1580774400000|2020-02-04 00:00:00|1776.78|1775.28|1777.95|1776.45|1778.18|1776.68|1776.44|1774.94|0
1580774700000|2020-02-04 00:05:00|1777.97|1776.47|1778.68|1777.18|1778.68|1777.18|1777.95|1776.45|0
1580775000000|2020-02-04 00:10:00|1778.77|1777.27|1779.87|1778.37|1780.06|1778.56|1778.77|1777.27|0
1580775300000|2020-02-04 00:15:00|1779.88|1778.38|1780.27|1778.77|1781.53|1780.03|1779.58|1778.08|0
1580775600000|2020-02-04 00:20:00|1780.28|1778.78|1780.02|1778.52|1780.51|1779.01|1779.62|1778.12|0
1580775900000|2020-02-04 00:25:00|1779.91|1778.41|1780.08|1778.58|1780.08|1778.58|1779.58|1778.08|0
1580776200000|2020-02-04 00:30:00|1780.09|1778.59|1780.05|1778.55|1780.53|1779.03|1780.04|1778.54|0
1580776500000|2020-02-04 00:35:00|1780.04|1778.54|1779.15|1777.65|1780.07|1778.57|1778.92|1777.42|0
1580776800000|2020-02-04 00:40:00|1779.16|1777.66|1779.61|1778.11|1780.05|1778.55|1779.15|1777.65|0
1580777100000|2020-02-04 00:45:00|1779.59|1778.09|1779.67|1778.17|1780.07|1778.57|1779.16|1777.66|0
1580777400000|2020-02-04 00:50:00|1779.66|1778.16|1779.56|1778.06|1779.67|1778.17|1779.16|1777.66|0
1580777700000|2020-02-04 00:55:00|1779.57|1778.07|1780.07|1778.57|1780.09|1778.59|1779.56|1778.06|0
1580778000000|2020-02-04 01:00:00|1780.06|1778.56|1780.13|1778.63|1782.83|1781.33|1779.64|1778.14|0
1580778300000|2020-02-04 01:05:00|1780.14|1778.64|1780.11|1778.61|1781.02|1779.52|1779.89|1778.39|0
1580778600000|2020-02-04 01:10:00|1780.1|1778.6|1781.92|1780.42|1781.99|1780.49|1780.07|1778.57|0
1580778900000|2020-02-04 01:15:00|1781.81|1780.31|1781.51|1780.01|1782|1780.5|1781.03|1779.53|0
1580779200000|2020-02-04 01:20:00|1781.52|1780.02|1783.41|1781.91|1783.92|1782.42|1781.51|1780.01|0
1580779500000|2020-02-04 01:25:00|1783.4|1781.9|1782.92|1781.42|1783.44|1781.94|1782.92|1781.42|0
1580779800000|2020-02-04 01:30:00|1782.94|1781.44|1784.31|1782.81|1784.34|1782.84|1782.94|1781.44|0
1580780100000|2020-02-04 01:35:00|1784.32|1782.82|1786.12|1784.62|1786.6|1785.1|1784.31|1782.81|0
1580780400000|2020-02-04 01:40:00|1786.15|1784.65|1785.39|1783.89|1786.61|1785.11|1785.16|1783.66|0
1580780700000|2020-02-04 01:45:00|1785.44|1783.94|1786.37|1784.87|1786.83|1785.33|1785.13|1783.63|0
1580781000000|2020-02-04 01:50:00|1786.38|1784.88|1786.37|1784.87|1786.84|1785.34|1785.91|1784.41|0
1580781300000|2020-02-04 01:55:00|1786.38|1784.88|1786.83|1785.33|1787.32|1785.82|1785.93|1784.43|0
1580781600000|2020-02-04 02:00:00|1786.84|1785.34|1786.6|1785.1|1786.86|1785.36|1785.92|1784.42|0
1580781900000|2020-02-04 02:05:00|1786.55|1785.05|1786.34|1784.84|1786.55|1785.05|1785.85|1784.35|0
1580782200000|2020-02-04 02:10:00|1786.33|1784.83|1786.28|1784.78|1786.6|1785.1|1785.88|1784.38|0
1580782500000|2020-02-04 02:15:00|1786.29|1784.79|1785.07|1783.57|1786.29|1784.79|1785.07|1783.57|0
1580782800000|2020-02-04 02:20:00|1785.09|1783.59|1785.11|1783.61|1785.57|1784.07|1784.17|1782.67|0
1580783100000|2020-02-04 02:25:00|1785.09|1783.59|1786.01|1784.51|1786.23|1784.73|1785.09|1783.59|0
1580783400000|2020-02-04 02:30:00|1786|1784.5|1786.5|1785|1786.53|1785.03|1785.54|1784.04|0
1580783700000|2020-02-04 02:35:00|1786.52|1785.02|1785.58|1784.08|1786.53|1785.03|1785.09|1783.59|0
1580784000000|2020-02-04 02:40:00|1785.59|1784.09|1785.12|1783.62|1785.6|1784.1|1785.11|1783.61|0
1580784300000|2020-02-04 02:45:00|1785.18|1783.68|1785.11|1783.61|1785.34|1783.84|1784.18|1782.68|0
1580784600000|2020-02-04 02:50:00|1785.09|1783.59|1785.62|1784.12|1786.05|1784.55|1784.65|1783.15|0
1580784900000|2020-02-04 02:55:00|1785.6|1784.1|1785.59|1784.09|1785.82|1784.32|1785.13|1783.63|0
1580785200000|2020-02-04 03:00:00|1785.58|1784.08|1785.56|1784.06|1786.03|1784.53|1785.13|1783.63|0
1580785500000|2020-02-04 03:05:00|1785.54|1784.04|1784.68|1783.18|1785.54|1784.04|1784.21|1782.71|0
1580785800000|2020-02-04 03:10:00|1784.67|1783.17|1785.62|1784.12|1785.62|1784.12|1784.65|1783.15|0
1580786100000|2020-02-04 03:15:00|1785.63|1784.13|1785.62|1784.12|1785.63|1784.13|1784.71|1783.21|0
1580786400000|2020-02-04 03:20:00|1785.63|1784.13|1786.08|1784.58|1786.32|1784.82|1785.62|1784.12|0
1580786700000|2020-02-04 03:25:00|1786.09|1784.59|1786.05|1784.55|1786.09|1784.59|1785.62|1784.12|0
1580787000000|2020-02-04 03:30:00|1786.06|1784.56|1786.95|1785.45|1786.98|1785.48|1786.06|1784.56|0
1580787300000|2020-02-04 03:35:00|1786.97|1785.47|1789.41|1787.91|1789.88|1788.38|1786.95|1785.45|0
1580787600000|2020-02-04 03:40:00|1789.42|1787.92|1789.66|1788.16|1790.33|1788.83|1789.41|1787.91|0
1580787900000|2020-02-04 03:45:00|1789.61|1788.11|1788.98|1787.48|1790.42|1788.92|1788.96|1787.46|0
1580788200000|2020-02-04 03:50:00|1788.96|1787.46|1788.98|1787.48|1789.44|1787.94|1788.74|1787.24|0
1580788500000|2020-02-04 03:55:00|1788.99|1787.49|1788.96|1787.46|1789.42|1787.92|1788.95|1787.45|0
1580788800000|2020-02-04 04:00:00|1788.98|1787.48|1788.52|1787.02|1789.91|1788.41|1788.5|1787|0
1580789100000|2020-02-04 04:05:00|1788.53|1787.03|1788.5|1787|1788.98|1787.48|1788.5|1787|0
1580789400000|2020-02-04 04:10:00|1788.52|1787.02|1788.47|1786.97|1788.72|1787.22|1788.47|1786.97|0
1580789700000|2020-02-04 04:15:00|1788.49|1786.99|1788.95|1787.45|1788.95|1787.45|1788.47|1786.97|0
1580790000000|2020-02-04 04:20:00|1788.96|1787.46|1789.44|1787.94|1789.44|1787.94|1788.93|1787.43|0
1580790300000|2020-02-04 04:25:00|1789.43|1787.93|1789.9|1788.4|1790.34|1788.84|1788.98|1787.48|0
1580790600000|2020-02-04 04:30:00|1789.91|1788.41|1790.37|1788.87|1790.39|1788.89|1789.41|1787.91|0
1580790900000|2020-02-04 04:35:00|1790.39|1788.89|1790.32|1788.82|1791.3|1789.8|1789.88|1788.38|0
1580791200000|2020-02-04 04:40:00|1790.33|1788.83|1789.87|1788.37|1790.38|1788.88|1789.86|1788.36|0
1580791500000|2020-02-04 04:45:00|1789.86|1788.36|1789.78|1788.28|1790.34|1788.84|1789.78|1788.28|0
1580791800000|2020-02-04 04:50:00|1789.8|1788.3|1789.35|1787.85|1790|1788.5|1789.34|1787.84|0
1580792100000|2020-02-04 04:55:00|1789.34|1787.84|1789.33|1787.83|1789.76|1788.26|1789.31|1787.81|0
1580792400000|2020-02-04 05:00:00|1789.34|1787.84|1789.24|1787.74|1790.1|1788.6|1789.15|1787.65|0
1580792700000|2020-02-04 05:05:00|1789.25|1787.75|1789.73|1788.23|1789.76|1788.26|1789.24|1787.74|0
1580793000000|2020-02-04 05:10:00|1789.72|1788.22|1789.71|1788.21|1789.73|1788.23|1789.24|1787.74|0
1580793300000|2020-02-04 05:15:00|1789.7|1788.2|1790.35|1788.85|1790.62|1789.12|1789.68|1788.18|0
1580793600000|2020-02-04 05:20:00|1790.41|1788.91|1790.08|1788.58|1790.57|1789.07|1789.67|1788.17|0
1580793900000|2020-02-04 05:25:00|1790.07|1788.57|1789.82|1788.32|1790.27|1788.77|1789.57|1788.07|0
1580794200000|2020-02-04 05:30:00|1789.88|1788.38|1790.48|1788.98|1790.48|1788.98|1789.61|1788.11|0
1580794500000|2020-02-04 05:35:00|1790.46|1788.96|1790.98|1789.48|1791|1789.5|1790.46|1788.96|0
1580794800000|2020-02-04 05:40:00|1791|1789.5|1791.15|1789.65|1791.58|1790.08|1790.51|1789.01|0
1580795100000|2020-02-04 05:45:00|1791.16|1789.66|1791.62|1790.12|1791.64|1790.14|1790.7|1789.2|0
1580795400000|2020-02-04 05:50:00|1791.63|1790.13|1790.73|1789.23|1791.87|1790.37|1790.73|1789.23|0
1580795700000|2020-02-04 05:55:00|1790.75|1789.25|1790.75|1789.25|1791.21|1789.71|1790.72|1789.22|0
1580796000000|2020-02-04 06:00:00|1790.8|1789.3|1791.26|1789.76|1791.27|1789.77|1790.72|1789.22|0
1580796300000|2020-02-04 06:05:00|1791.27|1789.77|1791.61|1790.11|1791.7|1790.2|1791.2|1789.7|0
1580796600000|2020-02-04 06:10:00|1791.55|1790.05|1791.67|1790.17|1792.08|1790.58|1791.15|1789.65|0
1580796900000|2020-02-04 06:15:00|1791.65|1790.15|1792.48|1790.98|1793.43|1791.93|1791.64|1790.14|0
1580797200000|2020-02-04 06:20:00|1792.47|1790.97|1792.43|1790.93|1792.94|1791.44|1792.41|1790.91|0
1580797500000|2020-02-04 06:25:00|1792.42|1790.92|1791.85|1790.35|1792.88|1791.38|1791.85|1790.35|0
1580797800000|2020-02-04 06:30:00|1791.86|1790.36|1791.42|1789.92|1792.28|1790.78|1791.39|1789.89|0
1580798100000|2020-02-04 06:35:00|1791.4|1789.9|1791.76|1790.26|1791.81|1790.31|1791.33|1789.83|0
1580798400000|2020-02-04 06:40:00|1791.77|1790.27|1792.67|1791.17|1792.68|1791.18|1791.76|1790.26|0
1580798700000|2020-02-04 06:45:00|1792.65|1791.15|1792.58|1791.08|1792.66|1791.16|1792.2|1790.7|0
1580799000000|2020-02-04 06:50:00|1792.57|1791.07|1792.74|1791.24|1793.12|1791.62|1792.14|1790.64|0
1580799300000|2020-02-04 06:55:00|1792.73|1791.23|1793.53|1792.03|1794.52|1793.02|1792.73|1791.23|0
1580799600000|2020-02-04 07:00:00|1793.52|1792.02|1792.17|1790.67|1794.03|1792.53|1792.17|1790.67|0
1580799900000|2020-02-04 07:05:00|1792.28|1790.78|1791.26|1789.76|1792.61|1791.11|1791.23|1789.73|0
1580800200000|2020-02-04 07:10:00|1791.32|1789.82|1791.71|1790.21|1792.17|1790.67|1791.26|1789.76|0
1580800500000|2020-02-04 07:15:00|1791.7|1790.2|1790.74|1789.24|1791.72|1790.22|1790.31|1788.81|0
1580800800000|2020-02-04 07:20:00|1790.75|1789.25|1790.72|1789.22|1790.81|1789.31|1790.72|1789.22|0
1580801100000|2020-02-04 07:25:00|1790.74|1789.24|1791.18|1789.68|1791.61|1790.11|1790.72|1789.22|0
1580801400000|2020-02-04 07:30:00|1791.19|1789.69|1792.47|1790.97|1793.72|1792.22|1790.76|1789.26|36
1580801700000|2020-02-04 07:35:00|1792.59|1791.09|1792.34|1790.84|1792.59|1791.09|1792.22|1790.72|21
1580802000000|2020-02-04 07:40:00|1792.22|1790.72|1792.59|1791.09|1792.97|1791.47|1791.97|1790.47|42
1580802300000|2020-02-04 07:45:00|1792.72|1791.22|1792.72|1791.22|1792.97|1791.47|1792.72|1791.22|12
1580802600000|2020-02-04 07:50:00|1792.47|1790.97|1792.84|1791.34|1792.97|1791.47|1792.47|1790.97|23
1580802900000|2020-02-04 07:55:00|1793.29|1791.79|1793.89|1792.39|1793.89|1792.39|1792.43|1790.93|0
1580803200000|2020-02-04 08:00:00|1793.77|1792.27|1795.72|1795.22|1796.22|1795.72|1790.47|1789.97|6218
1580803500000|2020-02-04 08:05:00|1795.59|1795.09|1799.97|1799.47|1800.22|1799.72|1794.97|1794.47|3797
1580803800000|2020-02-04 08:10:00|1800.22|1799.72|1797.59|1797.09|1800.97|1800.47|1796.34|1795.84|3215
1580804100000|2020-02-04 08:15:00|1797.72|1797.22|1798.47|1797.97|1799.97|1799.47|1797.47|1796.97|2402
1580804400000|2020-02-04 08:20:00|1798.22|1797.72|1798.72|1798.22|1799.97|1799.47|1798.22|1797.72|1799
1580804700000|2020-02-04 08:25:00|1798.59|1798.09|1799.47|1798.97|1800.47|1799.97|1798.59|1798.09|2083
1580805000000|2020-02-04 08:30:00|1799.34|1798.84|1797.47|1796.97|1799.47|1798.97|1797.47|1796.97|1456
1580805300000|2020-02-04 08:35:00|1797.22|1796.72|1796.97|1796.47|1798.47|1797.97|1796.09|1795.59|1713
1580805600000|2020-02-04 08:40:00|1796.71|1796.21|1797.46|1796.96|1798.21|1797.71|1795.71|1795.21|1047
1580805900000|2020-02-04 08:45:00|1797.71|1797.21|1798.96|1798.46|1799.46|1798.96|1797.58|1797.08|1183
1580806200000|2020-02-04 08:50:00|1799.21|1798.71|1798.96|1798.46|1800.96|1800.46|1798.96|1798.46|1172
1580806500000|2020-02-04 08:55:00|1799.08|1798.58|1800.71|1800.21|1800.71|1800.21|1798.96|1798.46|794
1580806800000|2020-02-04 09:00:00|1800.46|1799.96|1800.71|1800.21|1800.83|1800.33|1799.08|1798.58|792
1580807100000|2020-02-04 09:05:00|1800.96|1800.46|1799.46|1798.96|1801.46|1800.96|1799.21|1798.71|800
1580807400000|2020-02-04 09:10:00|1799.58|1799.08|1799.96|1799.46|1800.08|1799.58|1798.71|1798.21|578
1580807700000|2020-02-04 09:15:00|1799.83|1799.33|1798.46|1797.96|1800.21|1799.71|1798.33|1797.83|548
1580808000000|2020-02-04 09:20:00|1798.58|1798.08|1800.46|1799.96|1800.58|1800.08|1798.46|1797.96|715
1580808300000|2020-02-04 09:25:00|1800.58|1800.08|1800.46|1799.96|1800.96|1800.46|1800.08|1799.58|639
1580808600000|2020-02-04 09:30:00|1800.33|1799.83|1801.71|1801.21|1802.21|1801.71|1800.21|1799.71|1143
1580808900000|2020-02-04 09:35:00|1801.83|1801.33|1802.96|1802.46|1803.46|1802.96|1801.71|1801.21|831
1580809200000|2020-02-04 09:40:00|1803.08|1802.58|1803.46|1802.96|1803.96|1803.46|1802.46|1801.96|665
1580809500000|2020-02-04 09:45:00|1803.71|1803.21|1804.71|1804.21|1805.21|1804.71|1803.71|1803.21|1176
1580809800000|2020-02-04 09:50:00|1804.58|1804.08|1805.21|1804.71|1805.46|1804.96|1804.21|1803.71|854
1580810100000|2020-02-04 09:55:00|1805.33|1804.83|1804.71|1804.21|1805.46|1804.96|1804.46|1803.96|1100
1580810400000|2020-02-04 10:00:00|1804.83|1804.33|1804.46|1803.96|1804.96|1804.46|1803.71|1803.21|1428
1580810700000|2020-02-04 10:05:00|1804.58|1804.08|1804.71|1804.21|1804.71|1804.21|1803.71|1803.21|803
1580811000000|2020-02-04 10:10:00|1804.46|1803.96|1803.83|1803.33|1804.71|1804.21|1803.71|1803.21|1219
1580811300000|2020-02-04 10:15:00|1803.71|1803.21|1802.96|1802.46|1804.46|1803.96|1802.96|1802.46|532
1580811600000|2020-02-04 10:20:00|1803.08|1802.58|1803.71|1803.21|1803.71|1803.21|1802.71|1802.21|578
1580811900000|2020-02-04 10:25:00|1803.83|1803.33|1803.46|1802.96|1803.96|1803.46|1802.96|1802.46|456
1580812200000|2020-02-04 10:30:00|1803.58|1803.08|1804.46|1803.96|1804.71|1804.21|1803.46|1802.96|774
1580812500000|2020-02-04 10:35:00|1804.58|1804.08|1804.46|1803.96|1804.96|1804.46|1804.08|1803.58|206
1580812800000|2020-02-04 10:40:00|1804.21|1803.71|1804.21|1803.71|1804.46|1803.96|1803.71|1803.21|258
1580813100000|2020-02-04 10:45:00|1804.08|1803.58|1803.46|1802.96|1804.21|1803.71|1803.46|1802.96|351
1580813400000|2020-02-04 10:50:00|1803.58|1803.08|1804.46|1803.96|1804.71|1804.21|1803.46|1802.96|274
1580813700000|2020-02-04 10:55:00|1804.58|1804.08|1803.96|1803.46|1804.71|1804.21|1803.96|1803.46|230
1580814000000|2020-02-04 11:00:00|1804.21|1803.71|1802.83|1802.33|1804.21|1803.71|1802.46|1801.96|846
1580814300000|2020-02-04 11:05:00|1802.96|1802.46|1803.96|1803.46|1803.96|1803.46|1802.71|1802.21|512
1580814600000|2020-02-04 11:10:00|1804.21|1803.71|1805.71|1805.21|1805.71|1805.21|1804.21|1803.71|497
1580814900000|2020-02-04 11:15:00|1805.46|1804.96|1804.96|1804.46|1806.46|1805.96|1804.96|1804.46|566
1580815200000|2020-02-04 11:20:00|1804.71|1804.21|1804.71|1804.21|1805.21|1804.71|1804.33|1803.83|559
1580815500000|2020-02-04 11:25:00|1804.58|1804.08|1804.71|1804.21|1804.96|1804.46|1804.46|1803.96|271
1580815800000|2020-02-04 11:30:00|1804.83|1804.33|1805.08|1804.58|1805.71|1805.21|1804.71|1804.21|443
1580816100000|2020-02-04 11:35:00|1804.96|1804.46|1803.46|1802.96|1805.08|1804.58|1802.96|1802.46|777
1580816400000|2020-02-04 11:40:00|1803.21|1802.71|1803.21|1802.71|1803.96|1803.46|1802.96|1802.46|432
1580816700000|2020-02-04 11:45:00|1803.08|1802.58|1804.71|1804.21|1804.71|1804.21|1802.96|1802.46|256
1580817000000|2020-02-04 11:50:00|1804.96|1804.46|1804.21|1803.71|1804.96|1804.46|1803.71|1803.21|362
1580817300000|2020-02-04 11:55:00|1804.08|1803.58|1803.96|1803.46|1804.46|1803.96|1803.21|1802.71|705
1580817600000|2020-02-04 12:00:00|1804.08|1803.58|1804.71|1804.21|1805.21|1804.71|1802.96|1802.46|1143
1580817900000|2020-02-04 12:05:00|1804.96|1804.46|1805.96|1805.46|1806.46|1805.96|1804.71|1804.21|703
1580818200000|2020-02-04 12:10:00|1806.08|1805.58|1805.96|1805.46|1806.83|1806.33|1805.96|1805.46|808
1580818500000|2020-02-04 12:15:00|1806.08|1805.58|1806.71|1806.21|1807.21|1806.71|1805.96|1805.46|400
1580818800000|2020-02-04 12:20:00|1806.83|1806.33|1807.21|1806.71|1807.46|1806.96|1806.46|1805.96|635
1580819100000|2020-02-04 12:25:00|1807.08|1806.58|1808.71|1808.21|1809.21|1808.71|1806.96|1806.46|543
1580819400000|2020-02-04 12:30:00|1808.96|1808.46|1808.96|1808.46|1809.46|1808.96|1808.71|1808.21|789
1580819700000|2020-02-04 12:35:00|1809.08|1808.58|1809.33|1808.83|1809.96|1809.46|1808.96|1808.46|762
1580820000000|2020-02-04 12:40:00|1809.41|1808.91|1810.54|1810.04|1810.54|1810.04|1809.29|1808.79|755
1580820300000|2020-02-04 12:45:00|1810.41|1809.91|1809.04|1808.54|1810.54|1810.04|1808.79|1808.29|868
1580820600000|2020-02-04 12:50:00|1808.91|1808.41|1809.79|1809.29|1809.79|1809.29|1808.54|1808.04|678
1580820900000|2020-02-04 12:55:00|1809.91|1809.41|1810.04|1809.54|1810.04|1809.54|1809.54|1809.04|328
1580821200000|2020-02-04 13:00:00|1809.91|1809.41|1809.29|1808.79|1810.04|1809.54|1809.04|1808.54|647
1580821500000|2020-02-04 13:05:00|1809.41|1808.91|1809.29|1808.79|1809.54|1809.04|1808.79|1808.29|476
1580821800000|2020-02-04 13:10:00|1809.41|1808.91|1809.04|1808.54|1809.41|1808.91|1808.79|1808.29|557
1580822100000|2020-02-04 13:15:00|1808.91|1808.41|1808.16|1807.66|1809.29|1808.79|1807.79|1807.29|696
1580822400000|2020-02-04 13:20:00|1808.29|1807.79|1808.29|1807.79|1809.04|1808.54|1808.04|1807.54|682
1580822700000|2020-02-04 13:25:00|1808.41|1807.91|1809.04|1808.54|1809.54|1809.04|1808.29|1807.79|1021
1580823000000|2020-02-04 13:30:00|1808.91|1808.41|1809.54|1809.04|1809.79|1809.29|1808.79|1808.29|553
1580823300000|2020-02-04 13:35:00|1809.66|1809.16|1810.04|1809.54|1810.54|1810.04|1809.54|1809.04|692
1580823600000|2020-02-04 13:40:00|1810.16|1809.66|1809.79|1809.29|1810.29|1809.79|1809.54|1809.04|563
1580823900000|2020-02-04 13:45:00|1809.66|1809.16|1810.54|1810.04|1810.79|1810.29|1809.29|1808.79|1096
1580824200000|2020-02-04 13:50:00|1810.79|1810.29|1811.29|1810.79|1812.29|1811.79|1810.79|1810.29|1354
1580824500000|2020-02-04 13:55:00|1811.54|1811.04|1811.54|1811.04|1811.66|1811.16|1810.29|1809.79|807
1580824800000|2020-02-04 14:00:00|1811.66|1811.16|1810.79|1810.29|1812.04|1811.54|1810.54|1810.04|802
1580825100000|2020-02-04 14:05:00|1810.91|1810.41|1810.54|1810.04|1811.29|1810.79|1810.54|1810.04|1157
1580825400000|2020-02-04 14:10:00|1810.66|1810.16|1808.16|1807.66|1810.79|1810.29|1807.66|1807.16|1482
1580825700000|2020-02-04 14:15:00|1808.29|1807.79|1809.04|1808.54|1809.04|1808.54|1808.04|1807.54|543
1580826000000|2020-02-04 14:20:00|1809.16|1808.66|1809.79|1809.29|1810.04|1809.54|1808.79|1808.29|1049
1580826300000|2020-02-04 14:25:00|1809.66|1809.16|1809.54|1809.04|1809.66|1809.16|1808.54|1808.04|577
1580826600000|2020-02-04 14:30:00|1809.66|1809.16|1809.04|1808.54|1810.54|1810.04|1808.29|1807.79|1517
1580826900000|2020-02-04 14:35:00|1809.29|1808.79|1809.79|1809.29|1810.79|1810.29|1809.04|1808.54|2712
1580827200000|2020-02-04 14:40:00|1810.04|1809.54|1812.29|1811.79|1812.29|1811.79|1810.04|1809.54|1732
1580827500000|2020-02-04 14:45:00|1812.54|1812.04|1814.29|1813.79|1814.29|1813.79|1812.29|1811.79|2092
1580827800000|2020-02-04 14:50:00|1814.54|1814.04|1814.29|1813.79|1815.04|1814.54|1814.04|1813.54|1818
1580828100000|2020-02-04 14:55:00|1814.16|1813.66|1814.54|1814.04|1815.04|1814.54|1814.04|1813.54|1806
1580828400000|2020-02-04 15:00:00|1814.79|1814.29|1813.79|1813.29|1815.54|1815.04|1813.54|1813.04|2268
1580828700000|2020-02-04 15:05:00|1814.04|1813.54|1815.41|1814.91|1815.54|1815.04|1813.79|1813.29|2117
1580829000000|2020-02-04 15:10:00|1815.28|1814.78|1813.41|1812.91|1815.91|1815.41|1812.28|1811.78|1942
1580829300000|2020-02-04 15:15:00|1813.28|1812.78|1814.16|1813.66|1814.16|1813.66|1813.16|1812.66|1126
1580829600000|2020-02-04 15:20:00|1814.28|1813.78|1814.66|1814.16|1814.91|1814.41|1813.53|1813.03|1125
1580829900000|2020-02-04 15:25:00|1814.78|1814.28|1816.91|1816.41|1816.91|1816.41|1814.66|1814.16|1278
1580830200000|2020-02-04 15:30:00|1817.16|1816.66|1816.41|1815.91|1817.16|1816.66|1816.16|1815.66|2483
1580830500000|2020-02-04 15:35:00|1816.66|1816.16|1816.91|1816.41|1816.91|1816.41|1816.16|1815.66|1586
1580830800000|2020-02-04 15:40:00|1817.03|1816.53|1816.16|1815.66|1817.16|1816.66|1816.16|1815.66|1365
1580831100000|2020-02-04 15:45:00|1816.41|1815.91|1817.03|1816.53|1817.16|1816.66|1815.66|1815.16|1150
1580831400000|2020-02-04 15:50:00|1816.91|1816.41|1816.16|1815.66|1817.41|1816.91|1815.91|1815.41|1158
1580831700000|2020-02-04 15:55:00|1816.28|1815.78|1815.91|1815.41|1816.91|1816.41|1815.41|1814.91|1095
1580832000000|2020-02-04 16:00:00|1815.66|1815.16|1815.41|1814.91|1816.16|1815.66|1815.28|1814.78|1306
1580832300000|2020-02-04 16:05:00|1815.16|1814.66|1816.16|1815.66|1816.41|1815.91|1814.91|1814.41|1731
1580832600000|2020-02-04 16:10:00|1816.28|1815.78|1816.16|1815.66|1816.66|1816.16|1815.91|1815.41|1636
1580832900000|2020-02-04 16:15:00|1816.03|1815.53|1817.91|1817.41|1817.91|1817.41|1815.66|1815.16|2029
1580833200000|2020-02-04 16:20:00|1817.78|1817.28|1818.91|1817.41|1818.91|1818.16|1817.53|1817.03|4055
1580833500000|2020-02-04 16:25:00|1818.97|1817.47|1820.23|1818.73|1820.74|1819.24|1818.97|1817.47|2908
1580833800000|2020-02-04 16:30:00|1820.24|1818.74|1822.91|1821.41|1822.91|1821.41|1820.21|1818.71|594
1580834100000|2020-02-04 16:35:00|1823.03|1821.53|1822.41|1820.91|1823.41|1821.91|1821.41|1819.91|402
1580834400000|2020-02-04 16:40:00|1822.28|1820.78|1821.78|1820.28|1822.28|1820.78|1821.66|1820.16|41
1580834700000|2020-02-04 16:45:00|1821.66|1820.16|1821.66|1820.16|1822.53|1821.03|1821.41|1819.91|42
1580835000000|2020-02-04 16:50:00|1821.53|1820.03|1820.78|1819.28|1821.53|1820.03|1819.41|1817.91|104
1580835300000|2020-02-04 16:55:00|1820.66|1819.16|1820.28|1818.78|1820.66|1819.16|1819.28|1817.78|28
1580835600000|2020-02-04 17:00:00|1820.26|1818.76|1820.33|1818.83|1820.71|1819.21|1819.82|1818.32|0
1580835900000|2020-02-04 17:05:00|1820.31|1818.81|1820.33|1818.83|1820.34|1818.84|1819.83|1818.33|0
1580836200000|2020-02-04 17:10:00|1820.34|1818.84|1820.82|1819.32|1820.83|1819.33|1820.33|1818.83|0
1580836500000|2020-02-04 17:15:00|1820.83|1819.33|1820.71|1819.21|1821.25|1819.75|1819.8|1818.3|0
1580836800000|2020-02-04 17:20:00|1820.72|1819.22|1821.25|1819.75|1821.27|1819.77|1820.71|1819.21|0
1580837100000|2020-02-04 17:25:00|1821.24|1819.74|1822.39|1820.89|1822.4|1820.9|1821.18|1819.68|0
1580837400000|2020-02-04 17:30:00|1822.4|1820.9|1821.07|1819.57|1822.44|1820.94|1821.04|1819.54|0
1580837700000|2020-02-04 17:35:00|1821.18|1819.68|1821.5|1820|1821.51|1820.01|1821.05|1819.55|0
1580838000000|2020-02-04 17:40:00|1821.45|1819.95|1821.45|1819.95|1821.46|1819.96|1820.95|1819.45|0
1580838300000|2020-02-04 17:45:00|1821.43|1819.93|1820.93|1819.43|1821.89|1820.39|1820.93|1819.43|0
1580838600000|2020-02-04 17:50:00|1820.95|1819.45|1820.95|1819.45|1821.4|1819.9|1820.47|1818.97|0
1580838900000|2020-02-04 17:55:00|1820.97|1819.47|1821.37|1819.87|1821.37|1819.87|1820.9|1819.4|0
1580839200000|2020-02-04 18:00:00|1821.39|1819.89|1820.97|1819.47|1821.42|1819.92|1820.95|1819.45|0
1580839500000|2020-02-04 18:05:00|1820.96|1819.46|1820.49|1818.99|1820.99|1819.49|1820.47|1818.97|0
1580839800000|2020-02-04 18:10:00|1820.5|1819|1819.98|1818.48|1820.5|1819|1819.98|1818.48|0
1580840100000|2020-02-04 18:15:00|1819.99|1818.49|1818.27|1816.77|1819.99|1818.49|1818.22|1816.72|0
1580840400000|2020-02-04 18:20:00|1818.26|1816.76|1818.26|1816.76|1818.32|1816.82|1818.22|1816.72|0
1580840700000|2020-02-04 18:25:00|1818.24|1816.74|1818.21|1816.71|1818.26|1816.76|1817.27|1815.77|0
1580841000000|2020-02-04 18:30:00|1818.22|1816.72|1818.27|1816.77|1818.27|1816.77|1818.21|1816.71|0
1580841300000|2020-02-04 18:35:00|1818.28|1816.78|1818.73|1817.23|1818.75|1817.25|1818.28|1816.78|0
1580841600000|2020-02-04 18:40:00|1818.72|1817.22|1819.21|1817.71|1819.23|1817.73|1818.26|1816.76|0
1580841900000|2020-02-04 18:45:00|1819.2|1817.7|1819.26|1817.76|1819.28|1817.78|1818.78|1817.28|0
1580842200000|2020-02-04 18:50:00|1819.25|1817.75|1819.28|1817.78|1819.31|1817.81|1818.81|1817.31|0
1580842500000|2020-02-04 18:55:00|1819.26|1817.76|1819.31|1817.81|1819.31|1817.81|1818.84|1817.34|0
1580842800000|2020-02-04 19:00:00|1819.3|1817.8|1819.33|1817.83|1819.76|1818.26|1819.26|1817.76|0
1580843100000|2020-02-04 19:05:00|1819.32|1817.82|1819.79|1818.29|1819.79|1818.29|1819.32|1817.82|0
1580843400000|2020-02-04 19:10:00|1819.81|1818.31|1819.79|1818.29|1819.86|1818.36|1819.35|1817.85|0
1580843700000|2020-02-04 19:15:00|1819.78|1818.28|1819.29|1817.79|1819.79|1818.29|1819.27|1817.77|0
1580844000000|2020-02-04 19:20:00|1819.26|1817.76|1818.8|1817.3|1819.27|1817.77|1818.78|1817.28|0
1580844300000|2020-02-04 19:25:00|1818.81|1817.31|1818.34|1816.84|1818.81|1817.31|1818.3|1816.8|0
1580844600000|2020-02-04 19:30:00|1818.33|1816.83|1818.75|1817.25|1819.26|1817.76|1818.27|1816.77|0
1580844900000|2020-02-04 19:35:00|1818.76|1817.26|1819.67|1818.17|1819.72|1818.22|1818.75|1817.25|0
1580845200000|2020-02-04 19:40:00|1819.66|1818.16|1820.07|1818.57|1820.2|1818.7|1819.22|1817.72|0
1580845500000|2020-02-04 19:45:00|1819.77|1818.27|1819.78|1818.28|1820.21|1818.71|1819.74|1818.24|0
1580845800000|2020-02-04 19:50:00|1819.77|1818.27|1819.26|1817.76|1819.77|1818.27|1819.24|1817.74|0
1580846100000|2020-02-04 19:55:00|1819.24|1817.74|1819.21|1817.71|1819.71|1818.21|1819.21|1817.71|0
1580846400000|2020-02-04 20:00:00|1819.2|1817.7|1818.8|1817.3|1819.24|1817.74|1818.74|1817.24|0
1580846700000|2020-02-04 20:05:00|1818.78|1817.28|1818.27|1816.77|1819.21|1817.71|1818.27|1816.77|0
1580847000000|2020-02-04 20:10:00|1818.29|1816.79|1818.62|1817.12|1818.77|1817.27|1818.26|1816.76|0
1580847300000|2020-02-04 20:15:00|1818.64|1817.14|1819.15|1817.65|1819.15|1817.65|1818.15|1816.65|0
1580847600000|2020-02-04 20:20:00|1819.14|1817.64|1819.66|1818.16|1819.71|1818.21|1819.12|1817.62|0
1580847900000|2020-02-04 20:25:00|1819.64|1818.14|1819.67|1818.17|1819.71|1818.21|1819.21|1817.71|0
1580848200000|2020-02-04 20:30:00|1819.66|1818.16|1819.15|1817.65|1820.14|1818.64|1819.15|1817.65|0
1580848500000|2020-02-04 20:35:00|1819.14|1817.64|1819.1|1817.6|1819.68|1818.18|1818.7|1817.2|0
1580848800000|2020-02-04 20:40:00|1819.11|1817.61|1818.57|1817.07|1819.11|1817.61|1818.17|1816.67|0
1580849100000|2020-02-04 20:45:00|1818.44|1816.94|1818.6|1817.1|1819.12|1817.62|1818.09|1816.59|0
1580849400000|2020-02-04 20:50:00|1818.57|1817.07|1817.55|1816.05|1818.6|1817.1|1817.07|1815.57|0
1580849700000|2020-02-04 20:55:00|1817.53|1816.03|1817.37|1815.87|1817.53|1816.03|1816.43|1814.93|0
1580850000000|2020-02-04 21:00:00|1817.35|1815.85|1817.15|1815.65|1817.39|1815.89|1815.89|1814.39|0
1580850300000|2020-02-04 21:05:00|1817.13|1815.63|1817.44|1815.94|1817.44|1815.94|1816.52|1815.02|0
1580850600000|2020-02-04 21:10:00|1817.42|1815.92|1818.52|1817.02|1818.72|1817.22|1816.92|1815.42|0
1580850900000|2020-02-04 21:15:00|1818.43|1816.93|1818.52|1817.02|1818.6|1817.1|1818.43|1816.93|0
1580851200000|2020-02-04 21:20:00|1818.39|1816.89|1818.39|1816.89|1818.52|1817.02|1818.35|1816.85|0
1580851500000|2020-02-04 21:25:00|1818.27|1816.77|1818.11|1816.61|1818.27|1816.77|1818.07|1816.57|0
1580851800000|2020-02-04 21:30:00|1818.09|1816.59|1818.62|1817.12|1818.86|1817.36|1817.99|1816.49|0
1580852100000|2020-02-04 21:35:00|1818.6|1817.1|1818.86|1817.36|1818.86|1817.36|1818.47|1816.97|0
1580852400000|2020-02-04 21:40:00|1818.84|1817.34|1820.8|1819.3|1820.9|1819.4|1818.62|1817.12|0
1580852700000|2020-02-04 21:45:00|1820.78|1819.28|1819.79|1818.29|1820.9|1819.4|1818.66|1817.16|0
1580853000000|2020-02-04 21:50:00|1819.81|1818.31|1819.54|1818.04|1820.03|1818.53|1819.44|1817.94|0
1580853300000|2020-02-04 21:55:00|1819.52|1818.02|1819.64|1818.14|1820.03|1818.53|1819.44|1817.94|0
1580853600000|2020-02-04 22:00:00|1819.52|1818.02|1819.77|1818.27|1819.81|1818.31|1819.52|1818.02|0
1580853900000|2020-02-04 22:05:00|1819.81|1818.31|1819.93|1818.43|1820.09|1818.59|1819.81|1818.31|0
1580854200000|2020-02-04 22:10:00|1820.09|1818.59|1819.6|1818.1|1820.13|1818.63|1819.56|1818.06|0
1580854500000|2020-02-04 22:15:00|1819.81|1818.31|1819.77|1818.27|1819.97|1818.47|1819.56|1818.06|0
1580854800000|2020-02-04 22:20:00|1819.73|1818.23|1819.73|1818.23|1819.77|1818.27|1819.68|1818.18|0
1580855100000|2020-02-04 22:25:00|1819.68|1818.18|1819.77|1818.27|1819.77|1818.27|1819.6|1818.1|0
1580855700000|2020-02-04 22:35:00|1819.56|1818.06|1819.64|1818.14|1819.73|1818.23|1819.52|1818.02|0
1580856000000|2020-02-04 22:40:00|1819.68|1818.18|1819.28|1817.78|1819.68|1818.18|1819.28|1817.78|0
1580856300000|2020-02-04 22:45:00|1819.36|1817.86|1819.28|1817.78|1819.36|1817.86|1819.24|1817.74|0
1580856600000|2020-02-04 22:50:00|1819.36|1817.86|1819.36|1817.86|1819.52|1818.02|1819.36|1817.86|0
1580856900000|2020-02-04 22:55:00|1819.4|1817.9|1819.56|1818.06|1819.56|1818.06|1819.36|1817.86|0
1580857200000|2020-02-04 23:00:00|1819.54|1818.04|1818.86|1817.36|1819.56|1818.06|1818.02|1816.52|0
1580857500000|2020-02-04 23:05:00|1818.85|1817.35|1818.61|1817.11|1818.86|1817.36|1818.61|1817.11|0
1580857800000|2020-02-04 23:10:00|1818.64|1817.14|1818.86|1817.36|1819.1|1817.6|1818.61|1817.11|0
1580858100000|2020-02-04 23:15:00|1818.84|1817.34|1819|1817.5|1819|1817.5|1818.76|1817.26|0
1580858400000|2020-02-04 23:20:00|1819.04|1817.54|1819.74|1818.24|1819.74|1818.24|1819.04|1817.54|0
1580858700000|2020-02-04 23:25:00|1819.71|1818.21|1819.25|1817.75|1819.93|1818.43|1819.25|1817.75|0
1580859000000|2020-02-04 23:30:00|1819.27|1817.77|1818.37|1816.87|1819.35|1817.85|1818.27|1816.77|0
1580859300000|2020-02-04 23:35:00|1818.38|1816.88|1817.7|1816.2|1818.51|1817.01|1817.64|1816.14|0
1580859600000|2020-02-04 23:40:00|1817.74|1816.24|1816.84|1815.34|1818.02|1816.52|1816.79|1815.29|0
1580859900000|2020-02-04 23:45:00|1816.82|1815.32|1816.44|1814.94|1816.99|1815.49|1816.19|1814.69|0
1580860200000|2020-02-04 23:50:00|1816.46|1814.96|1816|1814.5|1816.58|1815.08|1815.7|1814.2|0
1580860500000|2020-02-04 23:55:00|1816.09|1814.59|1816.23|1814.73|1816.56|1815.06|1815.99|1814.49|0
1580860800000|2020-02-05 00:00:00|1816.21|1814.71|1815.8|1814.3|1816.23|1814.73|1815.41|1813.91|0
1580861100000|2020-02-05 00:05:00|1815.82|1814.32|1815.83|1814.33|1816.09|1814.59|1815.45|1813.95|0
1580861400000|2020-02-05 00:10:00|1815.81|1814.31|1816.89|1815.39|1817.55|1816.05|1815.69|1814.19|0
1580861700000|2020-02-05 00:15:00|1816.85|1815.35|1817.03|1815.53|1818.59|1817.09|1816.81|1815.31|0
1580862000000|2020-02-05 00:20:00|1817.05|1815.55|1815.17|1813.67|1817.69|1816.19|1815.17|1813.67|0
1580862300000|2020-02-05 00:25:00|1815.19|1813.69|1814.74|1813.24|1816.09|1814.59|1814.72|1813.22|0
1580862600000|2020-02-05 00:30:00|1814.75|1813.25|1814.76|1813.26|1815.67|1814.17|1814.72|1813.22|0
1580862900000|2020-02-05 00:35:00|1814.78|1813.28|1814.76|1813.26|1815.24|1813.74|1814.54|1813.04|0
1580863200000|2020-02-05 00:40:00|1814.78|1813.28|1814.76|1813.26|1814.78|1813.28|1814.32|1812.82|0
1580863500000|2020-02-05 00:45:00|1814.73|1813.23|1813.66|1812.16|1814.73|1813.23|1813.2|1811.7|0
1580863800000|2020-02-05 00:50:00|1813.65|1812.15|1814.11|1812.61|1814.11|1812.61|1813.42|1811.92|0
1580864100000|2020-02-05 00:55:00|1814.09|1812.59|1813.85|1812.35|1814.11|1812.61|1813.6|1812.1|0
1580864400000|2020-02-05 01:00:00|1813.91|1812.41|1812.73|1811.23|1814.1|1812.6|1812.71|1811.21|0
1580864700000|2020-02-05 01:05:00|1812.94|1811.44|1813.63|1812.13|1814.06|1812.56|1812.94|1811.44|0
1580865000000|2020-02-05 01:10:00|1813.62|1812.12|1814.11|1812.61|1814.13|1812.63|1813.2|1811.7|0
1580865300000|2020-02-05 01:15:00|1814.1|1812.6|1813.67|1812.17|1814.14|1812.64|1813.65|1812.15|0
1580865600000|2020-02-05 01:20:00|1813.68|1812.18|1813.25|1811.75|1813.68|1812.18|1812.79|1811.29|0
1580865900000|2020-02-05 01:25:00|1813.24|1811.74|1813.23|1811.73|1814.11|1812.61|1812.77|1811.27|0
1580866200000|2020-02-05 01:30:00|1813.25|1811.75|1811.89|1810.39|1813.71|1812.21|1811.8|1810.3|0
1580866500000|2020-02-05 01:35:00|1811.87|1810.37|1813.72|1812.22|1813.74|1812.24|1811.43|1809.93|0
1580866800000|2020-02-05 01:40:00|1813.7|1812.2|1813.7|1812.2|1814.17|1812.67|1813.23|1811.73|0
1580867100000|2020-02-05 01:45:00|1813.76|1812.26|1814.9|1813.4|1815.12|1813.62|1813.23|1811.73|0
1580867400000|2020-02-05 01:50:00|1814.95|1813.45|1815.61|1814.11|1815.63|1814.13|1814.2|1812.7|0
1580867700000|2020-02-05 01:55:00|1815.63|1814.13|1816.55|1815.05|1816.58|1815.08|1815.63|1814.13|0
1580868000000|2020-02-05 02:00:00|1816.54|1815.04|1816|1814.5|1816.54|1815.04|1815.63|1814.13|0
1580868300000|2020-02-05 02:05:00|1816.01|1814.51|1815.55|1814.05|1816.47|1814.97|1815.53|1814.03|0
1580868600000|2020-02-05 02:10:00|1815.54|1814.04|1815.31|1813.81|1816|1814.5|1815.1|1813.6|0
1580868900000|2020-02-05 02:15:00|1815.3|1813.8|1815.55|1814.05|1815.97|1814.47|1815.07|1813.57|0
1580869200000|2020-02-05 02:20:00|1815.54|1814.04|1815.55|1814.05|1816.47|1814.97|1815.54|1814.04|0
1580869500000|2020-02-05 02:25:00|1815.53|1814.03|1815.52|1814.02|1815.57|1814.07|1815.03|1813.53|0
1580869800000|2020-02-05 02:30:00|1815.53|1814.03|1815.95|1814.45|1815.97|1814.47|1814.83|1813.33|0
1580870100000|2020-02-05 02:35:00|1815.91|1814.41|1815.97|1814.47|1815.98|1814.48|1815.52|1814.02|0
1580870400000|2020-02-05 02:40:00|1815.98|1814.48|1816.01|1814.51|1816.22|1814.72|1815.53|1814.03|0
1580870700000|2020-02-05 02:45:00|1816|1814.5|1815.52|1814.02|1816.01|1814.51|1815.04|1813.54|0
1580871000000|2020-02-05 02:50:00|1815.5|1814|1815.52|1814.02|1815.74|1814.24|1815.28|1813.78|0
1580871300000|2020-02-05 02:55:00|1815.5|1814|1814.8|1813.3|1815.93|1814.43|1814.8|1813.3|0
1580871600000|2020-02-05 03:00:00|1814.82|1813.32|1814.6|1813.1|1815.03|1813.53|1814.12|1812.62|0
1580871900000|2020-02-05 03:05:00|1814.59|1813.09|1814.55|1813.05|1814.6|1813.1|1814.13|1812.63|0
1580872200000|2020-02-05 03:10:00|1814.57|1813.07|1813.68|1812.18|1814.57|1813.07|1813.63|1812.13|0
1580872500000|2020-02-05 03:15:00|1813.67|1812.17|1814.61|1813.11|1814.62|1813.12|1813.65|1812.15|0
1580872800000|2020-02-05 03:20:00|1814.62|1813.12|1814.65|1813.15|1814.65|1813.15|1814.38|1812.88|0
1580873100000|2020-02-05 03:25:00|1814.64|1813.14|1814.19|1812.69|1814.67|1813.17|1813.73|1812.23|0
1580873400000|2020-02-05 03:30:00|1814.21|1812.71|1814.59|1813.09|1814.64|1813.14|1814.14|1812.64|0
1580873700000|2020-02-05 03:35:00|1814.61|1813.11|1815.05|1813.55|1815.07|1813.57|1814.59|1813.09|0
1580874000000|2020-02-05 03:40:00|1815.06|1813.56|1815.53|1814.03|1815.54|1814.04|1814.62|1813.12|0
1580874300000|2020-02-05 03:45:00|1815.54|1814.04|1815.47|1813.97|1815.96|1814.46|1815.47|1813.97|0
1580874600000|2020-02-05 03:50:00|1815.48|1813.98|1815.46|1813.96|1815.95|1814.45|1815.46|1813.96|0
1580874900000|2020-02-05 03:55:00|1815.47|1813.97|1815.46|1813.96|1815.47|1813.97|1815.44|1813.94|0
1580875200000|2020-02-05 04:00:00|1815.44|1813.94|1815.49|1813.99|1815.9|1814.4|1815.44|1813.94|0
1580875500000|2020-02-05 04:05:00|1815.5|1814|1815.95|1814.45|1816|1814.5|1815.5|1814|0
1580875800000|2020-02-05 04:10:00|1815.94|1814.44|1815.49|1813.99|1815.94|1814.44|1815.48|1813.98|0
1580876100000|2020-02-05 04:15:00|1815.5|1814|1815.51|1814.01|1815.94|1814.44|1815.49|1813.99|0
1580876400000|2020-02-05 04:20:00|1815.52|1814.02|1815.49|1813.99|1815.94|1814.44|1815.48|1813.98|0
1580876700000|2020-02-05 04:25:00|1815.51|1814.01|1815.95|1814.45|1815.95|1814.45|1815.49|1813.99|0
1580877000000|2020-02-05 04:30:00|1815.94|1814.44|1816.86|1815.36|1816.86|1815.36|1815.94|1814.44|0
1580877300000|2020-02-05 04:35:00|1816.75|1815.25|1815.99|1814.49|1816.75|1815.25|1815.99|1814.49|0
1580877600000|2020-02-05 04:40:00|1816.1|1814.6|1816|1814.5|1816.42|1814.92|1815.97|1814.47|0
1580877900000|2020-02-05 04:45:00|1816.01|1814.51|1816.45|1814.95|1816.89|1815.39|1816.01|1814.51|0
1580878200000|2020-02-05 04:50:00|1816.44|1814.94|1816.46|1814.96|1816.89|1815.39|1816.43|1814.93|0
1580878500000|2020-02-05 04:55:00|1816.45|1814.95|1816.45|1814.95|1816.45|1814.95|1816.43|1814.93|0
1580878800000|2020-02-05 05:00:00|1816.48|1814.98|1816.43|1814.93|1816.89|1815.39|1815.99|1814.49|0
1580879100000|2020-02-05 05:05:00|1816.44|1814.94|1816.46|1814.96|1816.46|1814.96|1816.43|1814.93|0
1580879400000|2020-02-05 05:10:00|1816.47|1814.97|1816.02|1814.52|1816.48|1814.98|1816|1814.5|0
1580879700000|2020-02-05 05:15:00|1816|1814.5|1814.68|1813.18|1816.02|1814.52|1814.68|1813.18|0
1580880000000|2020-02-05 05:20:00|1814.66|1813.16|1814.25|1812.75|1814.68|1813.18|1813.82|1812.32|0
1580880300000|2020-02-05 05:25:00|1814.23|1812.73|1814.22|1812.72|1814.69|1813.19|1814.22|1812.72|0
1580880600000|2020-02-05 05:30:00|1814.21|1812.71|1813.76|1812.26|1814.64|1813.14|1813.76|1812.26|0
1580880900000|2020-02-05 05:35:00|1813.75|1812.25|1812.84|1811.34|1813.78|1812.28|1812.84|1811.34|0
1580881200000|2020-02-05 05:40:00|1812.85|1811.35|1812.86|1811.36|1813.76|1812.26|1812.85|1811.35|0
1580881500000|2020-02-05 05:45:00|1812.87|1811.37|1812.08|1810.58|1813.41|1811.91|1812.06|1810.56|0
1580881800000|2020-02-05 05:50:00|1812.09|1810.59|1813.03|1811.53|1813.24|1811.74|1812.09|1810.59|0
1580882100000|2020-02-05 05:55:00|1813.02|1811.52|1812.6|1811.1|1813.06|1811.56|1812.17|1810.67|0
1580882400000|2020-02-05 06:00:00|1812.61|1811.11|1813.89|1812.39|1814.12|1812.62|1812.15|1810.65|0
1580882700000|2020-02-05 06:05:00|1813.84|1812.34|1815.23|1813.73|1815.45|1813.95|1813.69|1812.19|0
1580883000000|2020-02-05 06:10:00|1815.22|1813.72|1815.2|1813.7|1815.66|1814.16|1814.75|1813.25|0
1580883300000|2020-02-05 06:15:00|1815.19|1813.69|1814.73|1813.23|1815.19|1813.69|1814.31|1812.81|0
1580883600000|2020-02-05 06:20:00|1814.74|1813.24|1814.31|1812.81|1815|1813.5|1814.3|1812.8|0
1580883900000|2020-02-05 06:25:00|1814.3|1812.8|1815.14|1813.64|1815.17|1813.67|1814.3|1812.8|0
1580884200000|2020-02-05 06:30:00|1815.13|1813.63|1814.73|1813.23|1815.17|1813.67|1814.7|1813.2|0
1580884500000|2020-02-05 06:35:00|1814.71|1813.21|1815.14|1813.64|1815.17|1813.67|1814.71|1813.21|0
1580884800000|2020-02-05 06:40:00|1815.09|1813.59|1815.12|1813.62|1815.36|1813.86|1814.73|1813.23|0
1580885100000|2020-02-05 06:45:00|1815.11|1813.61|1815.11|1813.61|1815.11|1813.61|1814.68|1813.18|0
1580885400000|2020-02-05 06:50:00|1815|1813.5|1815.15|1813.65|1815.15|1813.65|1814.69|1813.19|0
1580885700000|2020-02-05 06:55:00|1815.14|1813.64|1814.69|1813.19|1815.14|1813.64|1814.68|1813.18|0
1580886000000|2020-02-05 07:00:00|1814.58|1813.08|1816.42|1814.92|1816.89|1815.39|1814.28|1812.78|0
1580886300000|2020-02-05 07:05:00|1816.43|1814.93|1815.91|1814.41|1816.87|1815.37|1815.47|1813.97|0
1580886600000|2020-02-05 07:10:00|1815.9|1814.4|1815|1813.5|1815.91|1814.41|1814.96|1813.46|0
1580886900000|2020-02-05 07:15:00|1815.11|1813.61|1815|1813.5|1815.41|1813.91|1814.52|1813.02|0
1580887200000|2020-02-05 07:20:00|1814.98|1813.48|1814.95|1813.45|1815.41|1813.91|1814.5|1813|0
1580887500000|2020-02-05 07:25:00|1814.96|1813.46|1815.31|1813.81|1815.44|1813.94|1814.96|1813.46|0
1580887800000|2020-02-05 07:30:00|1815.42|1813.92|1817.03|1815.53|1818.41|1816.91|1814.53|1813.03|22
1580888100000|2020-02-05 07:35:00|1816.91|1815.41|1817.16|1815.66|1817.16|1815.66|1816.91|1815.41|3
1580888400000|2020-02-05 07:40:00|1817.28|1815.78|1817.28|1815.78|1817.41|1815.91|1816.91|1815.41|15
1580888700000|2020-02-05 07:45:00|1817.16|1815.66|1818.41|1816.91|1819.03|1817.53|1817.16|1815.66|47
1580889000000|2020-02-05 07:50:00|1818.66|1817.16|1819.03|1817.53|1822.28|1820.78|1818.53|1817.03|162
1580889300000|2020-02-05 07:55:00|1818.99|1817.49|1819.82|1818.32|1819.9|1818.4|1818.97|1817.47|0
1580889600000|2020-02-05 08:00:00|1819.69|1818.19|1822.16|1821.66|1825.41|1824.91|1818.91|1817.59|7371
1580889900000|2020-02-05 08:05:00|1822.28|1821.78|1826.16|1825.66|1826.66|1826.16|1822.28|1821.78|4518
1580890200000|2020-02-05 08:10:00|1825.91|1825.41|1823.91|1823.41|1826.16|1825.66|1823.16|1822.66|2619
1580890500000|2020-02-05 08:15:00|1824.03|1823.53|1821.03|1820.53|1824.16|1823.66|1820.41|1819.91|2393
1580890800000|2020-02-05 08:20:00|1821.16|1820.66|1820.41|1819.91|1821.16|1820.66|1817.91|1817.41|2542
1580891100000|2020-02-05 08:25:00|1820.53|1820.03|1824.16|1823.66|1824.41|1823.91|1819.53|1819.03|1985
1580891400000|2020-02-05 08:30:00|1824.41|1823.91|1826.91|1826.41|1827.91|1827.41|1823.53|1823.03|1798
1580891700000|2020-02-05 08:35:00|1826.78|1826.28|1832.03|1831.53|1832.16|1831.66|1825.78|1825.28|3325
1580892000000|2020-02-05 08:40:00|1832.16|1831.66|1830.91|1830.41|1832.41|1831.91|1830.66|1830.16|2666
1580892300000|2020-02-05 08:45:00|1831.03|1830.53|1834.54|1834.04|1835.66|1835.16|1830.91|1830.41|3966
1580892600000|2020-02-05 08:50:00|1834.41|1833.91|1832.04|1831.54|1836.29|1835.79|1831.54|1831.04|2332
1580892900000|2020-02-05 08:55:00|1831.91|1831.41|1835.79|1835.29|1835.79|1835.29|1831.79|1831.29|1175
1580893200000|2020-02-05 09:00:00|1835.54|1835.04|1837.29|1836.79|1838.29|1837.79|1835.04|1834.54|2534
1580893500000|2020-02-05 09:05:00|1837.16|1836.66|1837.54|1837.04|1838.79|1838.29|1836.79|1836.29|1843
1580893800000|2020-02-05 09:10:00|1837.66|1837.16|1836.54|1836.04|1838.29|1837.79|1836.04|1835.54|1093
1580894100000|2020-02-05 09:15:00|1836.66|1836.16|1839.16|1838.66|1839.79|1839.29|1836.54|1836.04|1224
1580894400000|2020-02-05 09:20:00|1839.29|1838.79|1838.29|1837.79|1840.79|1840.29|1838.04|1837.54|1072
1580894700000|2020-02-05 09:25:00|1838.04|1837.54|1839.04|1838.54|1840.54|1840.04|1838.04|1837.54|1780
1580895000000|2020-02-05 09:30:00|1839.16|1838.66|1840.79|1840.29|1841.04|1840.54|1839.16|1838.66|1523
1580895300000|2020-02-05 09:35:00|1840.91|1840.41|1841.04|1840.54|1841.41|1840.91|1840.04|1839.54|2203
1580895600000|2020-02-05 09:40:00|1841.16|1840.66|1841.29|1840.79|1841.79|1841.29|1840.54|1840.04|2184
1580895900000|2020-02-05 09:45:00|1841.41|1840.91|1842.79|1842.29|1843.29|1842.79|1841.29|1840.79|1179
1580896200000|2020-02-05 09:50:00|1843.04|1842.54|1843.04|1842.54|1843.66|1843.16|1842.29|1841.79|1749
1580896500000|2020-02-05 09:55:00|1842.79|1842.29|1842.79|1842.29|1843.04|1842.54|1842.04|1841.54|898
1580896800000|2020-02-05 10:00:00|1842.91|1842.41|1842.54|1842.04|1842.91|1842.41|1842.04|1841.54|845
1580897100000|2020-02-05 10:05:00|1842.66|1842.16|1842.29|1841.79|1842.91|1842.41|1841.91|1841.41|1052
1580897400000|2020-02-05 10:10:00|1842.16|1841.66|1841.79|1841.29|1842.54|1842.04|1841.29|1840.79|1202
1580897700000|2020-02-05 10:15:00|1841.66|1841.16|1842.54|1842.04|1842.54|1842.04|1841.29|1840.79|1026
1580898000000|2020-02-05 10:20:00|1842.66|1842.16|1842.66|1842.16|1843.04|1842.54|1841.91|1841.41|804
1580898300000|2020-02-05 10:25:00|1842.54|1842.04|1842.29|1841.79|1843.54|1843.04|1842.04|1841.54|554
1580898600000|2020-02-05 10:30:00|1842.16|1841.66|1842.54|1842.04|1842.79|1842.29|1841.54|1841.04|709
1580898900000|2020-02-05 10:35:00|1842.79|1842.29|1843.29|1842.79|1843.54|1843.04|1842.79|1842.29|697
1580899200000|2020-02-05 10:40:00|1843.41|1842.91|1843.79|1843.29|1843.79|1843.29|1842.79|1842.29|880
1580899500000|2020-02-05 10:45:00|1844.04|1843.54|1844.54|1844.04|1844.54|1844.04|1843.54|1843.04|1050
1580899800000|2020-02-05 10:50:00|1844.29|1843.79|1844.66|1844.16|1844.79|1844.29|1844.04|1843.54|453
1580900100000|2020-02-05 10:55:00|1844.79|1844.29|1844.41|1843.91|1845.54|1845.04|1844.04|1843.54|494
1580900400000|2020-02-05 11:00:00|1844.54|1844.04|1844.79|1844.29|1845.04|1844.54|1844.16|1843.66|469
1580900700000|2020-02-05 11:05:00|1845.04|1844.54|1845.54|1845.04|1846.04|1845.54|1845.04|1844.54|688
1580901000000|2020-02-05 11:10:00|1845.29|1844.79|1845.79|1845.29|1846.04|1845.54|1845.04|1844.54|1041
1580901300000|2020-02-05 11:15:00|1846.04|1845.54|1847.54|1847.04|1848.29|1847.79|1845.79|1845.29|919
1580901600000|2020-02-05 11:20:00|1847.66|1847.16|1849.79|1849.29|1849.79|1849.29|1847.54|1847.04|698
1580901900000|2020-02-05 11:25:00|1849.66|1849.16|1848.04|1847.54|1849.79|1849.29|1848.04|1847.54|948
1580902200000|2020-02-05 11:30:00|1848.16|1847.66|1848.54|1848.04|1848.79|1848.29|1847.91|1847.41|532
1580902500000|2020-02-05 11:35:00|1848.41|1847.91|1845.04|1844.54|1848.41|1847.91|1842.91|1842.41|4767
1580902800000|2020-02-05 11:40:00|1845.29|1844.79|1846.79|1846.29|1846.91|1846.41|1844.04|1843.54|1376
1580903100000|2020-02-05 11:45:00|1846.66|1846.16|1846.04|1845.54|1847.04|1846.54|1845.79|1845.29|805
1580903400000|2020-02-05 11:50:00|1846.29|1845.79|1846.29|1845.79|1846.54|1846.04|1845.29|1844.79|580
1580903700000|2020-02-05 11:55:00|1846.41|1845.91|1844.79|1844.29|1847.04|1846.54|1844.79|1844.29|728
1580904000000|2020-02-05 12:00:00|1844.91|1844.41|1844.91|1844.41|1846.29|1845.79|1844.54|1844.04|469
1580904300000|2020-02-05 12:05:00|1844.79|1844.29|1845.79|1845.29|1845.91|1845.41|1844.54|1844.04|283
1580904600000|2020-02-05 12:10:00|1845.91|1845.41|1846.54|1846.04|1847.16|1846.66|1845.91|1845.41|238
1580904900000|2020-02-05 12:15:00|1846.66|1846.16|1848.04|1847.54|1848.04|1847.54|1846.54|1846.04|590
1580905200000|2020-02-05 12:20:00|1848.16|1847.66|1847.29|1846.79|1848.41|1847.91|1846.79|1846.29|763
1580905500000|2020-02-05 12:25:00|1847.41|1846.91|1846.79|1846.29|1847.66|1847.16|1846.66|1846.16|743
1580905800000|2020-02-05 12:30:00|1846.66|1846.16|1847.54|1847.04|1847.79|1847.29|1846.54|1846.04|773
1580906100000|2020-02-05 12:35:00|1847.66|1847.16|1849.29|1848.79|1849.54|1849.04|1847.54|1847.04|972
1580906400000|2020-02-05 12:40:00|1849.16|1848.66|1847.79|1847.29|1849.29|1848.79|1847.79|1847.29|848
1580906700000|2020-02-05 12:45:00|1847.54|1847.04|1847.54|1847.04|1847.79|1847.29|1846.54|1846.04|1010
1580907000000|2020-02-05 12:50:00|1847.29|1846.79|1847.04|1846.54|1847.29|1846.79|1845.91|1845.41|453
1580907300000|2020-02-05 12:55:00|1847.16|1846.66|1847.29|1846.79|1848.04|1847.54|1847.04|1846.54|478
1580907600000|2020-02-05 13:00:00|1847.16|1846.66|1848.04|1847.54|1848.29|1847.79|1847.04|1846.54|519
1580907900000|2020-02-05 13:05:00|1847.91|1847.41|1850.04|1849.54|1850.04|1849.54|1847.91|1847.41|484
1580908200000|2020-02-05 13:10:00|1849.91|1849.41|1850.04|1849.54|1850.54|1850.04|1849.29|1848.79|582
1580908500000|2020-02-05 13:15:00|1849.91|1849.41|1850.29|1849.79|1851.79|1851.29|1849.79|1849.29|1784
1580908800000|2020-02-05 13:20:00|1850.16|1849.66|1849.79|1849.29|1851.16|1850.66|1849.79|1849.29|1059
1580909100000|2020-02-05 13:25:00|1849.91|1849.41|1850.54|1850.04|1850.66|1850.16|1849.91|1849.41|348
1580909400000|2020-02-05 13:30:00|1850.66|1850.16|1851.6|1851.1|1851.85|1851.35|1850.1|1849.6|775
1580909700000|2020-02-05 13:35:00|1851.47|1850.97|1852.85|1852.35|1852.97|1852.47|1851.1|1850.6|691
1580910000000|2020-02-05 13:40:00|1852.72|1852.22|1851.85|1851.35|1853.35|1852.85|1851.85|1851.35|1520
1580910300000|2020-02-05 13:45:00|1851.97|1851.47|1852.85|1852.35|1853.6|1853.1|1851.35|1850.85|911
1580910600000|2020-02-05 13:50:00|1852.72|1852.22|1853.85|1853.35|1854.1|1853.6|1852.6|1852.1|783
1580910900000|2020-02-05 13:55:00|1853.72|1853.22|1852.35|1851.85|1853.72|1853.22|1852.1|1851.6|1109
1580911200000|2020-02-05 14:00:00|1852.1|1851.6|1851.85|1851.35|1852.85|1852.35|1851.6|1851.1|709
1580911500000|2020-02-05 14:05:00|1852.1|1851.6|1851.35|1850.85|1852.6|1852.1|1851.1|1850.6|435
1580911800000|2020-02-05 14:10:00|1851.6|1851.1|1851.22|1850.72|1851.85|1851.35|1850.85|1850.35|757
1580912100000|2020-02-05 14:15:00|1851.35|1850.85|1852.1|1851.6|1852.35|1851.85|1851.1|1850.6|1115
1580912400000|2020-02-05 14:20:00|1852.22|1851.72|1853.1|1852.6|1853.35|1852.85|1852.1|1851.6|573
1580912700000|2020-02-05 14:25:00|1852.97|1852.47|1853.85|1853.35|1853.85|1853.35|1852.47|1851.97|1403
1580913000000|2020-02-05 14:30:00|1853.72|1853.22|1852.6|1852.1|1854.35|1853.85|1852.1|1851.6|2463
1580913300000|2020-02-05 14:35:00|1852.85|1852.35|1851.6|1851.1|1852.85|1852.35|1851.47|1850.97|2415
1580913600000|2020-02-05 14:40:00|1851.47|1850.97|1850.72|1850.22|1851.85|1851.35|1849.6|1849.1|1706
1580913900000|2020-02-05 14:45:00|1850.6|1850.1|1850.97|1850.47|1852.6|1852.1|1850.6|1850.1|1696
1580914200000|2020-02-05 14:50:00|1850.85|1850.35|1848.85|1848.35|1851.35|1850.85|1848.85|1848.35|2417
1580914500000|2020-02-05 14:55:00|1848.97|1848.47|1849.47|1848.97|1850.85|1850.35|1848.35|1847.85|1614
1580914800000|2020-02-05 15:00:00|1849.6|1849.1|1850.72|1850.22|1851.6|1851.1|1849.1|1848.6|1459
1580915100000|2020-02-05 15:05:00|1850.6|1850.1|1848.6|1848.1|1851.85|1851.35|1848.35|1847.85|1587
1580915400000|2020-02-05 15:10:00|1848.75|1848.25|1847.25|1846.75|1849.5|1849|1847|1846.5|1443
1580915700000|2020-02-05 15:15:00|1847.37|1846.87|1846.5|1846|1847.75|1847.25|1846.12|1845.62|1506
1580916000000|2020-02-05 15:20:00|1846.37|1845.87|1847.25|1846.75|1847.5|1847|1845.75|1845.25|1456
1580916300000|2020-02-05 15:25:00|1847|1846.5|1846.25|1845.75|1847.5|1847|1844|1843.5|2282
1580916600000|2020-02-05 15:30:00|1846|1845.5|1847.25|1846.75|1847.75|1847.25|1845.5|1845|1229
1580916900000|2020-02-05 15:35:00|1847.12|1846.62|1845.25|1844.75|1847.87|1847.37|1845|1844.5|2545
1580917200000|2020-02-05 15:40:00|1845.12|1844.62|1847.12|1846.62|1847.25|1846.75|1844.25|1843.75|1964
1580917500000|2020-02-05 15:45:00|1847|1846.5|1847.12|1846.62|1847.37|1846.87|1845.5|1845|1290
1580917800000|2020-02-05 15:50:00|1847|1846.5|1846.5|1846|1847.5|1847|1846.25|1845.75|1837
1580918100000|2020-02-05 15:55:00|1846.37|1845.87|1847.25|1846.75|1848.25|1847.75|1846.25|1845.75|1581
1580918400000|2020-02-05 16:00:00|1847.37|1846.87|1844|1843.5|1847.37|1846.87|1844|1843.5|2587
1580918700000|2020-02-05 16:05:00|1844.25|1843.75|1845.25|1844.75|1845.75|1845.25|1844|1843.5|2096
1580919000000|2020-02-05 16:10:00|1845.5|1845|1845.75|1845.25|1845.75|1845.25|1845|1844.5|1679
1580919300000|2020-02-05 16:15:00|1845.62|1845.12|1846.25|1845.75|1846.5|1846|1845.37|1844.87|3672
1580919600000|2020-02-05 16:20:00|1846.12|1845.62|1846.75|1845.25|1846.75|1845.75|1845.5|1845|5887
1580919900000|2020-02-05 16:25:00|1846.74|1845.24|1847.56|1846.06|1847.61|1846.11|1846.66|1845.16|2548
1580920200000|2020-02-05 16:30:00|1846.23|1844.73|1848|1846.5|1848.12|1846.62|1846.2|1844.7|421
1580920500000|2020-02-05 16:35:00|1847.87|1846.37|1846.25|1844.75|1847.87|1846.37|1846.25|1844.75|204
1580920800000|2020-02-05 16:40:00|1846.12|1844.62|1846.25|1844.75|1846.25|1844.75|1846.12|1844.62|86
1580921100000|2020-02-05 16:45:00|1846.37|1844.87|1846.75|1845.25|1847|1845.5|1846.25|1844.75|203
1580921400000|2020-02-05 16:50:00|1846.87|1845.37|1847|1845.5|1847|1845.5|1846.62|1845.12|39
1580921700000|2020-02-05 16:55:00|1846.87|1845.37|1847.51|1846.01|1848.12|1846.62|1846.62|1845.12|40
1580922000000|2020-02-05 17:00:00|1847.5|1846|1848.01|1846.51|1848.06|1846.56|1847.05|1845.55|0
1580922300000|2020-02-05 17:05:00|1848.03|1846.53|1848.58|1847.08|1848.58|1847.08|1848.03|1846.53|0
1580922600000|2020-02-05 17:10:00|1848.57|1847.07|1848.12|1846.62|1848.58|1847.08|1848.08|1846.58|0
1580922900000|2020-02-05 17:15:00|1848.14|1846.64|1848.5|1847|1848.61|1847.11|1848.09|1846.59|0
1580923200000|2020-02-05 17:20:00|1848.49|1846.99|1848.5|1847|1848.54|1847.04|1848.03|1846.53|0
1580923500000|2020-02-05 17:25:00|1848.52|1847.02|1848.04|1846.54|1848.55|1847.05|1848.04|1846.54|0
1580923800000|2020-02-05 17:30:00|1848.06|1846.56|1848.91|1847.41|1848.94|1847.44|1847.98|1846.48|0
1580924100000|2020-02-05 17:35:00|1848.93|1847.43|1849.37|1847.87|1849.39|1847.89|1848.85|1847.35|0
1580924400000|2020-02-05 17:40:00|1849.36|1847.86|1848.86|1847.36|1849.37|1847.87|1848.42|1846.92|0
1580924700000|2020-02-05 17:45:00|1848.88|1847.38|1848.9|1847.4|1848.9|1847.4|1848.85|1847.35|0
1580925000000|2020-02-05 17:50:00|1848.88|1847.38|1848.42|1846.92|1849.41|1847.91|1848.39|1846.89|0
1580925300000|2020-02-05 17:55:00|1848.43|1846.93|1847.38|1845.88|1848.44|1846.94|1847.35|1845.85|0
1580925600000|2020-02-05 18:00:00|1847.36|1845.86|1847.33|1845.83|1847.81|1846.31|1847.27|1845.77|0
1580925900000|2020-02-05 18:05:00|1847.32|1845.82|1846.85|1845.35|1847.32|1845.82|1846.81|1845.31|0
1580926200000|2020-02-05 18:10:00|1846.84|1845.34|1847.26|1845.76|1847.31|1845.81|1846.81|1845.31|0
1580926500000|2020-02-05 18:15:00|1847.24|1845.74|1846.82|1845.32|1847.29|1845.79|1846.76|1845.26|0
1580926800000|2020-02-05 18:20:00|1846.83|1845.33|1847.29|1845.79|1847.3|1845.8|1846.83|1845.33|0
1580927100000|2020-02-05 18:25:00|1847.28|1845.78|1847.29|1845.79|1847.77|1846.27|1847.26|1845.76|0
1580927400000|2020-02-05 18:30:00|1847.28|1845.78|1847.74|1846.24|1847.79|1846.29|1847.26|1845.76|0
1580927700000|2020-02-05 18:35:00|1847.72|1846.22|1847.67|1846.17|1847.76|1846.26|1847.24|1845.74|0
1580928000000|2020-02-05 18:40:00|1847.68|1846.18|1848.66|1847.16|1848.68|1847.18|1847.23|1845.73|0
1580928300000|2020-02-05 18:45:00|1848.68|1847.18|1849.54|1848.04|1849.54|1848.04|1848.66|1847.16|0
1580928600000|2020-02-05 18:50:00|1849.53|1848.03|1848.58|1847.08|1849.56|1848.06|1848.58|1847.08|0
1580928900000|2020-02-05 18:55:00|1848.6|1847.1|1849|1847.5|1849.52|1848.02|1848.58|1847.08|0
1580929200000|2020-02-05 19:00:00|1848.99|1847.49|1848.48|1846.98|1849.02|1847.52|1848.48|1846.98|0
1580929500000|2020-02-05 19:05:00|1848.49|1846.99|1848.06|1846.56|1848.97|1847.47|1848.03|1846.53|0
1580929800000|2020-02-05 19:10:00|1848.05|1846.55|1848.05|1846.55|1848.08|1846.58|1847.6|1846.1|0
1580930100000|2020-02-05 19:15:00|1848.06|1846.56|1849.1|1847.6|1849.11|1847.61|1848.05|1846.55|0
1580930400000|2020-02-05 19:20:00|1849.09|1847.59|1849.64|1848.14|1849.64|1848.14|1849.08|1847.58|0
1580930700000|2020-02-05 19:25:00|1849.65|1848.15|1849.63|1848.13|1849.66|1848.16|1849.58|1848.08|0
1580931000000|2020-02-05 19:30:00|1849.61|1848.11|1849.58|1848.08|1850.04|1848.54|1849.55|1848.05|0
1580931300000|2020-02-05 19:35:00|1849.57|1848.07|1850.05|1848.55|1850.07|1848.57|1849.56|1848.06|0
1580931600000|2020-02-05 19:40:00|1850.04|1848.54|1850.05|1848.55|1850.12|1848.62|1850.04|1848.54|0
1580931900000|2020-02-05 19:45:00|1850.07|1848.57|1850.05|1848.55|1850.07|1848.57|1849.99|1848.49|0
1580932200000|2020-02-05 19:50:00|1850.07|1848.57|1850.69|1849.19|1850.69|1849.19|1850.07|1848.57|0
1580932500000|2020-02-05 19:55:00|1850.67|1849.17|1850.72|1849.22|1850.75|1849.25|1850.64|1849.14|0
1580932800000|2020-02-05 20:00:00|1850.74|1849.24|1851.62|1850.12|1851.89|1850.39|1850.7|1849.2|0
1580933100000|2020-02-05 20:05:00|1851.64|1850.14|1851.56|1850.06|1852.07|1850.57|1851.54|1850.04|0
1580933400000|2020-02-05 20:10:00|1851.54|1850.04|1851.06|1849.56|1851.57|1850.07|1851.02|1849.52|0
1580933700000|2020-02-05 20:15:00|1851.07|1849.57|1851.56|1850.06|1851.6|1850.1|1851.06|1849.56|0
1580934000000|2020-02-05 20:20:00|1851.57|1850.07|1852.09|1850.59|1852.56|1851.06|1851.56|1850.06|0
1580934300000|2020-02-05 20:25:00|1852.1|1850.6|1851.57|1850.07|1852.11|1850.61|1851.11|1849.61|0
1580934600000|2020-02-05 20:30:00|1851.58|1850.08|1850.57|1849.07|1851.58|1850.08|1850.55|1849.05|0
1580934900000|2020-02-05 20:35:00|1850.56|1849.06|1850.58|1849.08|1851.06|1849.56|1850.53|1849.03|0
1580935200000|2020-02-05 20:40:00|1850.57|1849.07|1851.53|1850.03|1851.56|1850.06|1850.53|1849.03|0
1580935500000|2020-02-05 20:45:00|1851.51|1850.01|1851.03|1849.53|1851.61|1850.11|1850.52|1849.02|0
1580935800000|2020-02-05 20:50:00|1850.97|1849.47|1850.1|1848.6|1851|1849.5|1849.5|1848|0
1580936100000|2020-02-05 20:55:00|1850.08|1848.58|1850.09|1848.59|1851.41|1849.91|1849.57|1848.07|0
1580936400000|2020-02-05 21:00:00|1850.07|1848.57|1850.98|1849.48|1851.62|1850.12|1848.8|1847.3|0
1580936700000|2020-02-05 21:05:00|1851|1849.5|1850.63|1849.13|1851.61|1850.11|1849.87|1848.37|0
1580937000000|2020-02-05 21:10:00|1850.61|1849.11|1851.11|1849.61|1851.42|1849.92|1850.14|1848.64|0
1580937300000|2020-02-05 21:15:00|1851.03|1849.53|1851.15|1849.65|1851.19|1849.69|1850.99|1849.49|0
1580937600000|2020-02-05 21:20:00|1851.19|1849.69|1851.1|1849.6|1851.19|1849.69|1851.02|1849.52|0
1580937900000|2020-02-05 21:25:00|1851.06|1849.56|1851.26|1849.76|1851.35|1849.85|1851.02|1849.52|0
1580938200000|2020-02-05 21:30:00|1851.35|1849.85|1851.65|1850.15|1851.8|1850.3|1851.06|1849.56|0
1580938500000|2020-02-05 21:35:00|1851.63|1850.13|1852.53|1851.03|1852.68|1851.18|1851.41|1849.91|0
1580938800000|2020-02-05 21:40:00|1852.51|1851.01|1852.68|1851.18|1852.68|1851.18|1852.43|1850.93|0
1580939100000|2020-02-05 21:45:00|1852.66|1851.16|1852.04|1850.54|1852.68|1851.18|1852.04|1850.54|0
1580939400000|2020-02-05 21:50:00|1852.06|1850.56|1851.65|1850.15|1852.19|1850.69|1851.55|1850.05|0
1580939700000|2020-02-05 21:55:00|1851.63|1850.13|1851.45|1849.95|1851.8|1850.3|1851.41|1849.91|0
1580940000000|2020-02-05 22:00:00|1851.37|1849.87|1851.37|1849.87|1851.45|1849.95|1851.33|1849.83|0
1580940300000|2020-02-05 22:05:00|1851.41|1849.91|1851.27|1849.77|1851.41|1849.91|1851.27|1849.77|0
1580940600000|2020-02-05 22:10:00|1851.23|1849.73|1851.23|1849.73|1851.23|1849.73|1851.1|1849.6|0
1580940900000|2020-02-05 22:15:00|1851.19|1849.69|1851.39|1849.89|1851.47|1849.97|1851.1|1849.6|0
1580941200000|2020-02-05 22:20:00|1851.35|1849.85|1851.54|1850.04|1851.54|1850.04|1851.35|1849.85|0
1580941500000|2020-02-05 22:25:00|1851.62|1850.12|1851.66|1850.16|1851.66|1850.16|1851.54|1850.04|0
1580941800000|2020-02-05 22:30:00|1851.54|1850.04|1851.51|1850.01|1851.62|1850.12|1851.47|1849.97|0
1580942100000|2020-02-05 22:35:00|1851.59|1850.09|1851.55|1850.05|1851.67|1850.17|1851.47|1849.97|0
1580942400000|2020-02-05 22:40:00|1851.59|1850.09|1851.59|1850.09|1851.59|1850.09|1851.55|1850.05|0
1580942700000|2020-02-05 22:45:00|1851.55|1850.05|1851.55|1850.05|1851.59|1850.09|1851.51|1850.01|0
1580943300000|2020-02-05 22:55:00|1851.63|1850.13|1851.76|1850.26|1851.8|1850.3|1851.63|1850.13|0
1580943600000|2020-02-05 23:00:00|1851.88|1850.38|1852.77|1851.27|1853.07|1851.57|1851.88|1850.38|0
1580943900000|2020-02-05 23:05:00|1852.75|1851.25|1851.89|1850.39|1852.75|1851.25|1851.65|1850.15|0
1580944200000|2020-02-05 23:10:00|1851.91|1850.41|1851.99|1850.49|1852.24|1850.74|1851.89|1850.39|0
1580944500000|2020-02-05 23:15:00|1851.98|1850.48|1851.74|1850.24|1851.99|1850.49|1851.64|1850.14|0
1580944800000|2020-02-05 23:20:00|1851.73|1850.23|1852.12|1850.62|1852.12|1850.62|1851.64|1850.14|0
1580945100000|2020-02-05 23:25:00|1852.1|1850.6|1852.12|1850.62|1852.22|1850.72|1851.97|1850.47|0
1580945400000|2020-02-05 23:30:00|1852.13|1850.63|1851.97|1850.47|1852.22|1850.72|1851.87|1850.37|0
1580945700000|2020-02-05 23:35:00|1851.98|1850.48|1852.22|1850.72|1852.22|1850.72|1851.97|1850.47|0
1580946000000|2020-02-05 23:40:00|1852.21|1850.71|1852.75|1851.25|1852.75|1851.25|1852.12|1850.62|0
1580946300000|2020-02-05 23:45:00|1852.73|1851.23|1850.75|1849.25|1852.73|1851.23|1850.6|1849.1|0
1580946600000|2020-02-05 23:50:00|1850.72|1849.22|1850.75|1849.25|1851.22|1849.72|1850.36|1848.86|0
1580946900000|2020-02-05 23:55:00|1850.76|1849.26|1850.75|1849.25|1850.85|1849.35|1850.5|1849|0
1580947200000|2020-02-06 00:00:00|1850.72|1849.22|1849.87|1848.37|1850.85|1849.35|1849.72|1848.22|0
1580947500000|2020-02-06 00:05:00|1849.85|1848.35|1851.09|1849.59|1851.48|1849.98|1849.72|1848.22|0
1580947800000|2020-02-06 00:10:00|1851.08|1849.58|1850.25|1848.75|1851.09|1849.59|1850.11|1848.61|0
1580948100000|2020-02-06 00:15:00|1850.28|1848.78|1849.09|1847.59|1850.79|1849.29|1849.07|1847.57|0
1580948400000|2020-02-06 00:20:00|1849.2|1847.7|1848.63|1847.13|1849.57|1848.07|1848.62|1847.12|0
1580948700000|2020-02-06 00:25:00|1848.65|1847.15|1848.67|1847.17|1849.08|1847.58|1848.62|1847.12|0
1580949000000|2020-02-06 00:30:00|1848.65|1847.15|1848.68|1847.18|1849.14|1847.64|1848.2|1846.7|0
1580949300000|2020-02-06 00:35:00|1848.67|1847.17|1848.67|1847.17|1848.68|1847.18|1848.67|1847.17|0
1580949600000|2020-02-06 00:40:00|1848.72|1847.22|1849.62|1848.12|1850.15|1848.65|1848.67|1847.17|0
1580949900000|2020-02-06 00:45:00|1849.63|1848.13|1848.74|1847.24|1850.1|1848.6|1848.73|1847.23|0
1580950200000|2020-02-06 00:50:00|1848.73|1847.23|1848.73|1847.23|1849.22|1847.72|1848.3|1846.8|0
1580950500000|2020-02-06 00:55:00|1848.74|1847.24|1848.81|1847.31|1849.24|1847.74|1848.74|1847.24|0
1580950800000|2020-02-06 01:00:00|1848.79|1847.29|1848.81|1847.31|1849.69|1848.19|1848.76|1847.26|0
1580951100000|2020-02-06 01:05:00|1848.82|1847.32|1849.24|1847.74|1849.7|1848.2|1848.78|1847.28|0
1580951400000|2020-02-06 01:10:00|1849.22|1847.72|1849.75|1848.25|1850.18|1848.68|1849.22|1847.72|0
1580951700000|2020-02-06 01:15:00|1849.96|1848.46|1853.55|1852.05|1854.06|1852.56|1849.96|1848.46|0
1580952000000|2020-02-06 01:20:00|1853.57|1852.07|1853.22|1851.72|1853.65|1852.15|1852.21|1850.71|0
1580952300000|2020-02-06 01:25:00|1853.33|1851.83|1852.63|1851.13|1854.11|1852.61|1852.21|1850.71|0
1580952600000|2020-02-06 01:30:00|1852.57|1851.07|1850.33|1848.83|1852.57|1851.07|1849.88|1848.38|0
1580952900000|2020-02-06 01:35:00|1850.31|1848.81|1851.26|1849.76|1851.73|1850.23|1850.31|1848.81|0
1580953200000|2020-02-06 01:40:00|1851.27|1849.77|1851.49|1849.99|1851.72|1850.22|1850.36|1848.86|0
1580953500000|2020-02-06 01:45:00|1851.48|1849.98|1851.29|1849.79|1851.72|1850.22|1850.78|1849.28|0
1580953800000|2020-02-06 01:50:00|1851.34|1849.84|1851.21|1849.71|1851.72|1850.22|1850.8|1849.3|0
1580954100000|2020-02-06 01:55:00|1851.22|1849.72|1851.25|1849.75|1851.69|1850.19|1850.8|1849.3|0
1580954400000|2020-02-06 02:00:00|1851.26|1849.76|1852.26|1850.76|1852.26|1850.76|1851.26|1849.76|0
1580954700000|2020-02-06 02:05:00|1852.25|1850.75|1852.92|1851.42|1852.94|1851.44|1852.25|1850.75|0
1580955000000|2020-02-06 02:10:00|1852.93|1851.43|1852.91|1851.41|1853.85|1852.35|1852.47|1850.97|0
1580955300000|2020-02-06 02:15:00|1852.92|1851.42|1852.44|1850.94|1853.35|1851.85|1852.44|1850.94|0
1580955600000|2020-02-06 02:20:00|1852.46|1850.96|1853.35|1851.85|1853.35|1851.85|1852.46|1850.96|0
1580955900000|2020-02-06 02:25:00|1853.24|1851.74|1853.38|1851.88|1853.38|1851.88|1852.92|1851.42|0
1580956200000|2020-02-06 02:30:00|1853.4|1851.9|1852.94|1851.44|1853.83|1852.33|1852.91|1851.41|0
1580956500000|2020-02-06 02:35:00|1853.05|1851.55|1853.37|1851.87|1853.61|1852.11|1853.05|1851.55|0
1580956800000|2020-02-06 02:40:00|1853.38|1851.88|1853.85|1852.35|1854.28|1852.78|1853.38|1851.88|0
1580957100000|2020-02-06 02:45:00|1853.86|1852.36|1853.87|1852.37|1854.28|1852.78|1853.84|1852.34|0
1580957400000|2020-02-06 02:50:00|1853.92|1852.42|1853.85|1852.35|1854.11|1852.61|1853.41|1851.91|0
1580957700000|2020-02-06 02:55:00|1853.86|1852.36|1854.3|1852.8|1854.3|1852.8|1853.82|1852.32|0
1580958000000|2020-02-06 03:00:00|1854.28|1852.78|1853.89|1852.39|1854.33|1852.83|1853.87|1852.37|0
1580958300000|2020-02-06 03:05:00|1853.94|1852.44|1854.05|1852.55|1854.8|1853.3|1853.84|1852.34|0
1580958600000|2020-02-06 03:10:00|1854.26|1852.76|1853.83|1852.33|1854.27|1852.77|1853.83|1852.33|0
1580958900000|2020-02-06 03:15:00|1853.81|1852.31|1853.35|1851.85|1853.81|1852.31|1852.9|1851.4|0
1580959200000|2020-02-06 03:20:00|1853.36|1851.86|1853.36|1851.86|1853.38|1851.88|1853.35|1851.85|0
1580959500000|2020-02-06 03:25:00|1853.37|1851.87|1853.13|1851.63|1853.38|1851.88|1853.13|1851.63|0
1580959800000|2020-02-06 03:30:00|1853.07|1851.57|1853.36|1851.86|1853.36|1851.86|1852.87|1851.37|0
1580960100000|2020-02-06 03:35:00|1853.38|1851.88|1853.84|1852.34|1853.84|1852.34|1853.36|1851.86|0
1580960400000|2020-02-06 03:40:00|1853.85|1852.35|1853.81|1852.31|1853.86|1852.36|1853.38|1851.88|0
1580960700000|2020-02-06 03:45:00|1853.82|1852.32|1853.86|1852.36|1854.07|1852.57|1853.81|1852.31|0
1580961000000|2020-02-06 03:50:00|1853.84|1852.34|1853.4|1851.9|1853.84|1852.34|1853.4|1851.9|0
1580961300000|2020-02-06 03:55:00|1853.41|1851.91|1853.84|1852.34|1853.84|1852.34|1853.4|1851.9|0
1580961600000|2020-02-06 04:00:00|1853.83|1852.33|1854.78|1853.28|1854.83|1853.33|1852.92|1851.42|0
1580961900000|2020-02-06 04:05:00|1854.77|1853.27|1855.75|1854.25|1855.77|1854.27|1854.08|1852.58|0
1580962200000|2020-02-06 04:10:00|1855.73|1854.23|1855.26|1853.76|1855.75|1854.25|1855.21|1853.71|0
1580962500000|2020-02-06 04:15:00|1855.27|1853.77|1855.21|1853.71|1855.69|1854.19|1854.99|1853.49|0
1580962800000|2020-02-06 04:20:00|1855.22|1853.72|1855.19|1853.69|1855.7|1854.2|1855.19|1853.69|0
1580963100000|2020-02-06 04:25:00|1855.2|1853.7|1855.21|1853.71|1855.65|1854.15|1855.19|1853.69|0
1580963400000|2020-02-06 04:30:00|1855.35|1853.85|1855.18|1853.68|1855.72|1854.22|1855.18|1853.68|0
1580963700000|2020-02-06 04:35:00|1855.19|1853.69|1856.05|1854.55|1856.05|1854.55|1855.18|1853.68|0
1580964000000|2020-02-06 04:40:00|1856.07|1854.57|1856.09|1854.59|1856.52|1855.02|1856.07|1854.57|0
1580964300000|2020-02-06 04:45:00|1856.14|1854.64|1856.81|1855.31|1856.81|1855.31|1855.94|1854.44|0
1580964600000|2020-02-06 04:50:00|1856.8|1855.3|1858.09|1856.59|1858.12|1856.62|1856.79|1855.29|0
1580964900000|2020-02-06 04:55:00|1858.08|1856.58|1859.35|1857.85|1859.35|1857.85|1858.04|1856.54|0
1580965200000|2020-02-06 05:00:00|1859.33|1857.83|1859.41|1857.91|1859.43|1857.93|1858.9|1857.4|0
1580965500000|2020-02-06 05:05:00|1859.43|1857.93|1859.32|1857.82|1859.99|1858.49|1858.55|1857.05|0
1580965800000|2020-02-06 05:10:00|1859.53|1858.03|1858.84|1857.34|1859.74|1858.24|1858.83|1857.33|0
1580966100000|2020-02-06 05:15:00|1858.86|1857.36|1858.8|1857.3|1859.34|1857.84|1858.8|1857.3|0
1580966400000|2020-02-06 05:20:00|1858.79|1857.29|1858.4|1856.9|1858.86|1857.36|1858.36|1856.86|0
1580966700000|2020-02-06 05:25:00|1858.39|1856.89|1858.34|1856.84|1858.44|1856.94|1858.32|1856.82|0
1580967000000|2020-02-06 05:30:00|1858.46|1856.96|1859.24|1857.74|1859.26|1857.76|1858.46|1856.96|0
1580967300000|2020-02-06 05:35:00|1859.23|1857.73|1857.87|1856.37|1859.24|1857.74|1857.87|1856.37|0
1580967600000|2020-02-06 05:40:00|1857.88|1856.38|1858.34|1856.84|1858.35|1856.85|1857.43|1855.93|0
1580967900000|2020-02-06 05:45:00|1858.35|1856.85|1858.36|1856.86|1858.83|1857.33|1858.34|1856.84|0
1580968200000|2020-02-06 05:50:00|1858.37|1856.87|1857.91|1856.41|1858.39|1856.89|1857.69|1856.19|0
1580968500000|2020-02-06 05:55:00|1857.92|1856.42|1858.58|1857.08|1858.61|1857.11|1857.89|1856.39|0
1580968800000|2020-02-06 06:00:00|1858.57|1857.07|1859.51|1858.01|1859.51|1858.01|1858.1|1856.6|0
1580969100000|2020-02-06 06:05:00|1859.49|1857.99|1860.38|1858.88|1860.39|1858.89|1859.27|1857.77|0
1580969400000|2020-02-06 06:10:00|1860.37|1858.87|1859.77|1858.27|1860.81|1859.31|1859.77|1858.27|0
1580969700000|2020-02-06 06:15:00|1859.88|1858.38|1860.24|1858.74|1860.6|1859.1|1859.88|1858.38|0
1580970000000|2020-02-06 06:20:00|1860.23|1858.73|1859.83|1858.33|1860.26|1858.76|1859.35|1857.85|0
1580970300000|2020-02-06 06:25:00|1859.78|1858.28|1860.01|1858.51|1860.49|1858.99|1859.4|1857.9|0
1580970600000|2020-02-06 06:30:00|1860|1858.5|1860.03|1858.53|1860.87|1859.37|1859.99|1858.49|0
1580970900000|2020-02-06 06:35:00|1860.05|1858.55|1860.09|1858.59|1860.48|1858.98|1860.04|1858.54|0
1580971200000|2020-02-06 06:40:00|1860.1|1858.6|1859.96|1858.46|1860.1|1858.6|1859.53|1858.03|0
1580971500000|2020-02-06 06:45:00|1859.95|1858.45|1859.33|1857.83|1859.95|1858.45|1859.12|1857.62|0
1580971800000|2020-02-06 06:50:00|1859.12|1857.62|1859.95|1858.45|1859.95|1858.45|1859.06|1857.56|0
1580972100000|2020-02-06 06:55:00|1859.94|1858.44|1859.06|1857.56|1859.95|1858.45|1858.25|1856.75|0
1580972400000|2020-02-06 07:00:00|1858.95|1857.45|1857.31|1855.81|1858.96|1857.46|1856.7|1855.2|0
1580972700000|2020-02-06 07:05:00|1857.32|1855.82|1857.72|1856.22|1858.17|1856.67|1857.32|1855.82|0
1580973000000|2020-02-06 07:10:00|1857.73|1856.23|1859.11|1857.61|1859.11|1857.61|1857.73|1856.23|0
1580973300000|2020-02-06 07:15:00|1859.1|1857.6|1859.08|1857.58|1859.1|1857.6|1858.62|1857.12|0
1580973600000|2020-02-06 07:20:00|1859.06|1857.56|1858.25|1856.75|1859.13|1857.63|1858.12|1856.62|0
1580973900000|2020-02-06 07:25:00|1858.26|1856.76|1858.73|1857.23|1858.76|1857.26|1857.82|1856.32|0
1580974200000|2020-02-06 07:30:00|1858.62|1857.12|1858.5|1857|1859.5|1858|1857.37|1855.87|42
1580974500000|2020-02-06 07:35:00|1858.62|1857.12|1857.12|1855.62|1858.62|1857.12|1856.87|1855.37|43
1580974800000|2020-02-06 07:40:00|1857.25|1855.75|1857.75|1856.25|1857.75|1856.25|1857|1855.5|12
1580975100000|2020-02-06 07:45:00|1857.87|1856.37|1858.25|1856.75|1858.37|1856.87|1857.62|1856.12|19
1580975400000|2020-02-06 07:50:00|1858.37|1856.87|1858.87|1857.37|1859|1857.5|1858.25|1856.75|50
1580975700000|2020-02-06 07:55:00|1859.3|1857.8|1859.83|1858.33|1859.88|1858.38|1858.87|1857.37|0
1580976000000|2020-02-06 08:00:00|1859.76|1858.26|1864|1863.5|1864.5|1864|1858.75|1858.02|4369
1580976300000|2020-02-06 08:05:00|1863.87|1863.37|1862|1861.5|1864.5|1864|1861.5|1861|3041
1580976600000|2020-02-06 08:10:00|1861.87|1861.37|1859.5|1859|1862|1861.5|1859.5|1859|3293
1580976900000|2020-02-06 08:15:00|1859.62|1859.12|1860.75|1860.25|1861.75|1861.25|1859.5|1859|2263
1580977200000|2020-02-06 08:20:00|1860.87|1860.37|1862.75|1862.25|1863|1862.5|1860.62|1860.12|1439
1580977500000|2020-02-06 08:25:00|1863|1862.5|1861.75|1861.25|1863.25|1862.75|1861.25|1860.75|1317
1580977800000|2020-02-06 08:30:00|1861.87|1861.37|1862.25|1861.75|1863.5|1863|1861.5|1861|1708
1580978100000|2020-02-06 08:35:00|1862.37|1861.87|1863.12|1862.62|1863.5|1863|1861|1860.5|1320
1580978400000|2020-02-06 08:40:00|1863.13|1862.63|1862.26|1861.76|1863.13|1862.63|1861.76|1861.26|874
1580978700000|2020-02-06 08:45:00|1862.38|1861.88|1860.51|1860.01|1862.51|1862.01|1859.76|1859.26|1087
1580979000000|2020-02-06 08:50:00|1860.76|1860.26|1861.38|1860.88|1862.26|1861.76|1860.51|1860.01|880
1580979300000|2020-02-06 08:55:00|1861.51|1861.01|1861.63|1861.13|1862.26|1861.76|1861.01|1860.51|464
1580979600000|2020-02-06 09:00:00|1861.51|1861.01|1861.01|1860.51|1861.51|1861.01|1860.76|1860.26|741
1580979900000|2020-02-06 09:05:00|1860.76|1860.26|1861.76|1861.26|1862.26|1861.76|1860.26|1859.76|1612
1580980200000|2020-02-06 09:10:00|1862.01|1861.51|1861.01|1860.51|1862.01|1861.51|1860.76|1860.26|952
1580980500000|2020-02-06 09:15:00|1861.26|1860.76|1857.26|1856.76|1861.51|1861.01|1857.01|1856.51|1013
1580980800000|2020-02-06 09:20:00|1857.38|1856.88|1852.26|1851.76|1857.51|1857.01|1851.51|1851.01|1983
1580981100000|2020-02-06 09:25:00|1852.38|1851.88|1854.26|1853.76|1854.51|1854.01|1851.76|1851.26|1705
1580981400000|2020-02-06 09:30:00|1854.13|1853.63|1855.01|1854.51|1855.26|1854.76|1853.76|1853.26|1244
1580981700000|2020-02-06 09:35:00|1855.13|1854.63|1857.01|1856.51|1857.76|1857.26|1855.01|1854.51|1300
1580982000000|2020-02-06 09:40:00|1856.88|1856.38|1856.38|1855.88|1856.88|1856.38|1854.76|1854.26|678
1580982300000|2020-02-06 09:45:00|1856.26|1855.76|1854.51|1854.01|1856.26|1855.76|1854.26|1853.76|477
1580982600000|2020-02-06 09:50:00|1854.63|1854.13|1855.01|1854.51|1855.76|1855.26|1854.51|1854.01|805
1580982900000|2020-02-06 09:55:00|1854.88|1854.38|1854.26|1853.76|1855.01|1854.51|1853.88|1853.38|712
1580983200000|2020-02-06 10:00:00|1854.13|1853.63|1853.76|1853.26|1854.13|1853.63|1853.01|1852.51|703
1580983500000|2020-02-06 10:05:00|1853.63|1853.13|1852.51|1852.01|1854.01|1853.51|1852.51|1852.01|406
1580983800000|2020-02-06 10:10:00|1852.26|1851.76|1851.51|1851.01|1852.76|1852.26|1851.01|1850.51|1359
1580984100000|2020-02-06 10:15:00|1851.38|1850.88|1853.51|1853.01|1853.76|1853.26|1851.26|1850.76|833
1580984400000|2020-02-06 10:20:00|1853.38|1852.88|1854.01|1853.51|1854.38|1853.88|1852.38|1851.88|545
1580984700000|2020-02-06 10:25:00|1854.13|1853.63|1854.88|1854.38|1855.01|1854.51|1854.01|1853.51|458
1580985000000|2020-02-06 10:30:00|1855.01|1854.51|1854.76|1854.26|1855.01|1854.51|1853.76|1853.26|587
1580985300000|2020-02-06 10:35:00|1854.63|1854.13|1853.51|1853.01|1854.63|1854.13|1853.26|1852.76|497
1580985600000|2020-02-06 10:40:00|1853.38|1852.88|1852.51|1852.01|1854.01|1853.51|1852.26|1851.76|525
1580985900000|2020-02-06 10:45:00|1852.26|1851.76|1852.01|1851.51|1853.26|1852.76|1851.51|1851.01|759
1580986200000|2020-02-06 10:50:00|1851.88|1851.38|1850.76|1850.26|1851.88|1851.38|1850.26|1849.76|1023
1580986500000|2020-02-06 10:55:00|1851.01|1850.51|1849.76|1849.26|1851.01|1850.51|1849.26|1848.76|880
1580986800000|2020-02-06 11:00:00|1849.63|1849.13|1851.26|1850.76|1851.26|1850.76|1849.51|1849.01|704
1580987100000|2020-02-06 11:05:00|1851.13|1850.63|1850.88|1850.38|1852.76|1852.26|1850.88|1850.38|669
1580987400000|2020-02-06 11:10:00|1851.01|1850.51|1850.26|1849.76|1851.51|1851.01|1850.26|1849.76|369
1580987700000|2020-02-06 11:15:00|1849.76|1849.26|1849.76|1849.26|1851.38|1850.88|1849.51|1849.01|694
1580988000000|2020-02-06 11:20:00|1849.88|1849.38|1851.76|1851.26|1851.88|1851.38|1849.76|1849.26|691
1580988300000|2020-02-06 11:25:00|1851.88|1851.38|1852.13|1851.63|1852.51|1852.01|1851.26|1850.76|350
1580988600000|2020-02-06 11:30:00|1852.26|1851.76|1852.26|1851.76|1853.13|1852.63|1852.01|1851.51|451
1580988900000|2020-02-06 11:35:00|1852.38|1851.88|1852.01|1851.51|1852.76|1852.26|1852.01|1851.51|240
1580989200000|2020-02-06 11:40:00|1852.13|1851.63|1852.26|1851.76|1852.76|1852.26|1852.01|1851.51|657
1580989500000|2020-02-06 11:45:00|1852.13|1851.63|1849.76|1849.26|1852.13|1851.63|1849.63|1849.13|698
1580989800000|2020-02-06 11:50:00|1849.63|1849.13|1848.76|1848.26|1850.13|1849.63|1848.76|1848.26|1008
1580990100000|2020-02-06 11:55:00|1848.88|1848.38|1851.76|1851.26|1852.01|1851.51|1848.88|1848.38|637
1580990400000|2020-02-06 12:00:00|1851.63|1851.13|1849.76|1849.26|1851.63|1851.13|1849.51|1849.01|1283
1580990700000|2020-02-06 12:05:00|1849.63|1849.13|1849.26|1848.76|1850.76|1850.26|1849.01|1848.51|698
1580991000000|2020-02-06 12:10:00|1849.38|1848.88|1850.01|1849.51|1850.26|1849.76|1849.26|1848.76|621
1580991300000|2020-02-06 12:15:00|1850.13|1849.63|1849.76|1849.26|1850.26|1849.76|1849.26|1848.76|580
1580991600000|2020-02-06 12:20:00|1849.51|1849.01|1849.51|1849.01|1849.76|1849.26|1849.01|1848.51|588
1580991900000|2020-02-06 12:25:00|1849.63|1849.13|1848.51|1848.01|1850.01|1849.51|1848.51|1848.01|511
1580992200000|2020-02-06 12:30:00|1848.63|1848.13|1849.26|1848.76|1849.26|1848.76|1848.51|1848.01|384
1580992500000|2020-02-06 12:35:00|1849.01|1848.51|1849.51|1849.01|1849.76|1849.26|1849.01|1848.51|259
1580992800000|2020-02-06 12:40:00|1849.67|1849.17|1848.92|1848.42|1849.92|1849.42|1848.67|1848.17|605
1580993100000|2020-02-06 12:45:00|1848.79|1848.29|1849.17|1848.67|1849.42|1848.92|1848.67|1848.17|370
1580993400000|2020-02-06 12:50:00|1849.04|1848.54|1848.66|1848.16|1849.16|1848.66|1848.41|1847.91|242
1580993700000|2020-02-06 12:55:00|1848.53|1848.03|1849.41|1848.91|1849.41|1848.91|1848.41|1847.91|167
1580994000000|2020-02-06 13:00:00|1849.16|1848.66|1850.16|1849.66|1850.41|1849.91|1848.16|1847.66|601
1580994300000|2020-02-06 13:05:00|1850.28|1849.78|1851.16|1850.66|1851.16|1850.66|1849.66|1849.16|285
1580994600000|2020-02-06 13:10:00|1850.91|1850.41|1850.41|1849.91|1850.91|1850.41|1850.28|1849.78|500
1580994900000|2020-02-06 13:15:00|1850.28|1849.78|1850.16|1849.66|1850.91|1850.41|1849.91|1849.41|384
1580995200000|2020-02-06 13:20:00|1850.41|1849.91|1849.16|1848.66|1850.41|1849.91|1848.91|1848.41|278
1580995500000|2020-02-06 13:25:00|1849.03|1848.53|1849.66|1849.16|1849.91|1849.41|1848.91|1848.41|360
1580995800000|2020-02-06 13:30:00|1849.78|1849.28|1850.91|1850.41|1850.91|1850.41|1849.16|1848.66|445
1580996100000|2020-02-06 13:35:00|1851.03|1850.53|1849.66|1849.16|1851.16|1850.66|1849.41|1848.91|306
1580996400000|2020-02-06 13:40:00|1849.78|1849.28|1849.16|1848.66|1850.41|1849.91|1848.66|1848.16|486
1580996700000|2020-02-06 13:45:00|1849.03|1848.53|1849.16|1848.66|1849.16|1848.66|1848.03|1847.53|442
1580997000000|2020-02-06 13:50:00|1849.03|1848.53|1849.41|1848.91|1849.41|1848.91|1848.16|1847.66|556
1580997300000|2020-02-06 13:55:00|1849.28|1848.78|1849.66|1849.16|1850.41|1849.91|1849.16|1848.66|533
1580997600000|2020-02-06 14:00:00|1849.78|1849.28|1850.16|1849.66|1850.66|1850.16|1848.66|1848.16|1004
1580997900000|2020-02-06 14:05:00|1850.03|1849.53|1850.16|1849.66|1850.16|1849.66|1849.41|1848.91|455
1580998200000|2020-02-06 14:10:00|1849.91|1849.41|1850.41|1849.91|1850.91|1850.41|1849.91|1849.41|412
1580998500000|2020-02-06 14:15:00|1850.53|1850.03|1850.66|1850.16|1851.16|1850.66|1849.91|1849.41|689
1580998800000|2020-02-06 14:20:00|1850.53|1850.03|1850.91|1850.41|1850.91|1850.41|1849.16|1848.66|1198
1580999100000|2020-02-06 14:25:00|1850.78|1850.28|1850.53|1850.03|1851.03|1850.53|1850.41|1849.91|730
1580999400000|2020-02-06 14:30:00|1850.41|1849.91|1849.91|1849.41|1850.91|1850.41|1848.78|1848.28|1350
1580999700000|2020-02-06 14:35:00|1849.78|1849.28|1845.91|1845.41|1849.91|1849.41|1845.66|1845.16|1649
1581000000000|2020-02-06 14:40:00|1845.78|1845.28|1845.66|1845.16|1846.16|1845.66|1844.16|1843.66|1959
1581000300000|2020-02-06 14:45:00|1845.53|1845.03|1846.66|1846.16|1846.66|1846.16|1844.91|1844.41|1913
1581000600000|2020-02-06 14:50:00|1846.78|1846.28|1848.41|1847.91|1848.66|1848.16|1846.41|1845.91|1767
1581000900000|2020-02-06 14:55:00|1848.28|1847.78|1849.66|1849.16|1849.91|1849.41|1847.41|1846.91|1364
1581001200000|2020-02-06 15:00:00|1849.91|1849.41|1850.16|1849.66|1850.28|1849.78|1848.91|1848.41|1091
1581001500000|2020-02-06 15:05:00|1850.41|1849.91|1849.66|1849.16|1850.91|1850.41|1849.41|1848.91|1169
1581001800000|2020-02-06 15:10:00|1849.28|1848.78|1850.9|1850.4|1851.03|1850.53|1849.28|1848.78|895
1581002100000|2020-02-06 15:15:00|1851.03|1850.53|1850.28|1849.78|1851.03|1850.53|1849.78|1849.28|1085
1581002400000|2020-02-06 15:20:00|1850.4|1849.9|1850.53|1850.03|1851.78|1851.28|1849.78|1849.28|889
1581002700000|2020-02-06 15:25:00|1850.4|1849.9|1850.78|1850.28|1852.53|1852.03|1850.28|1849.78|1785
1581003000000|2020-02-06 15:30:00|1850.65|1850.15|1851.53|1851.03|1851.78|1851.28|1850.28|1849.78|1072
1581003300000|2020-02-06 15:35:00|1851.65|1851.15|1852.03|1851.53|1852.28|1851.78|1851.03|1850.53|865
1581003600000|2020-02-06 15:40:00|1852.15|1851.65|1851.53|1851.03|1852.53|1852.03|1851.28|1850.78|1032
1581003900000|2020-02-06 15:45:00|1851.28|1850.78|1852.78|1852.28|1853.53|1853.03|1851.28|1850.78|1110
1581004200000|2020-02-06 15:50:00|1852.65|1852.15|1851.78|1851.28|1853.28|1852.78|1851.78|1851.28|1163
1581004500000|2020-02-06 15:55:00|1851.9|1851.4|1851.9|1851.4|1852.78|1852.28|1851.53|1851.03|729
1581004800000|2020-02-06 16:00:00|1852.03|1851.53|1853.03|1852.53|1853.28|1852.78|1850.78|1850.28|1667
1581005100000|2020-02-06 16:05:00|1853.15|1852.65|1853.78|1853.28|1853.78|1853.28|1852.78|1852.28|1246
1581005400000|2020-02-06 16:10:00|1853.65|1853.15|1853.53|1853.03|1853.9|1853.4|1853.03|1852.53|1285
1581005700000|2020-02-06 16:15:00|1853.4|1852.9|1852.53|1852.03|1853.53|1853.03|1852.28|1851.78|1105
1581006000000|2020-02-06 16:20:00|1852.4|1851.9|1852.78|1851.28|1853.03|1852.53|1852.03|1851.28|2418
1581006300000|2020-02-06 16:25:00|1852.77|1851.27|1852.77|1851.27|1853.26|1851.76|1852.33|1850.83|1868
1581006600000|2020-02-06 16:30:00|1852.78|1851.28|1853.65|1852.15|1854.78|1853.28|1852.77|1851.27|403
1581006900000|2020-02-06 16:35:00|1853.78|1852.28|1853.78|1852.28|1853.9|1852.4|1853.03|1851.53|104
1581007200000|2020-02-06 16:40:00|1853.53|1852.03|1853.03|1851.53|1853.9|1852.4|1853.03|1851.53|298
1581007500000|2020-02-06 16:45:00|1852.9|1851.4|1853.65|1852.15|1853.65|1852.15|1852.53|1851.03|127
1581007800000|2020-02-06 16:50:00|1853.78|1852.28|1852.28|1850.78|1853.78|1852.28|1852.28|1850.78|28
1581008100000|2020-02-06 16:55:00|1852.4|1850.9|1853.26|1851.76|1854.15|1852.65|1852.28|1850.78|16
1581008400000|2020-02-06 17:00:00|1853.15|1851.65|1854.18|1852.68|1854.2|1852.7|1852.81|1851.31|0
1581008700000|2020-02-06 17:05:00|1854.17|1852.67|1854.37|1852.87|1854.38|1852.88|1854.17|1852.67|0
1581009000000|2020-02-06 17:10:00|1854.35|1852.85|1853.87|1852.37|1854.37|1852.87|1853.43|1851.93|0
1581009300000|2020-02-06 17:15:00|1853.86|1852.36|1854.83|1853.33|1854.83|1853.33|1853.86|1852.36|0
1581009600000|2020-02-06 17:20:00|1854.82|1853.32|1854.86|1853.36|1854.86|1853.36|1854.8|1853.3|0
1581009900000|2020-02-06 17:25:00|1854.87|1853.37|1855.42|1853.92|1855.42|1853.92|1854.87|1853.37|0
1581010200000|2020-02-06 17:30:00|1855.44|1853.94|1855.43|1853.93|1855.45|1853.95|1855.36|1853.86|0
1581010500000|2020-02-06 17:35:00|1855.42|1853.92|1854.97|1853.47|1855.43|1853.93|1854.95|1853.45|0
1581010800000|2020-02-06 17:40:00|1854.98|1853.48|1855.02|1853.52|1855.45|1853.95|1854.97|1853.47|0
1581011100000|2020-02-06 17:45:00|1855|1853.5|1854.52|1853.02|1855|1853.5|1854.06|1852.56|0
1581011400000|2020-02-06 17:50:00|1854.53|1853.03|1855.43|1853.93|1855.46|1853.96|1854.49|1852.99|0
1581011700000|2020-02-06 17:55:00|1855.45|1853.95|1855.44|1853.94|1855.46|1853.96|1854.95|1853.45|0
1581012000000|2020-02-06 18:00:00|1855.46|1853.96|1855.44|1853.94|1855.47|1853.97|1855.39|1853.89|0
1581012300000|2020-02-06 18:05:00|1855.45|1853.95|1855.37|1853.87|1855.88|1854.38|1855.34|1853.84|0
1581012600000|2020-02-06 18:10:00|1855.36|1853.86|1855.28|1853.78|1855.37|1853.87|1855.28|1853.78|0
1581012900000|2020-02-06 18:15:00|1855.3|1853.8|1855.29|1853.79|1855.32|1853.82|1855.24|1853.74|0
1581013200000|2020-02-06 18:20:00|1855.3|1853.8|1854.83|1853.33|1855.3|1853.8|1854.79|1853.29|0
1581013500000|2020-02-06 18:25:00|1854.82|1853.32|1854.74|1853.24|1854.82|1853.32|1854.74|1853.24|0
1581013800000|2020-02-06 18:30:00|1854.73|1853.23|1854.31|1852.81|1854.79|1853.29|1854.28|1852.78|0
1581014100000|2020-02-06 18:35:00|1854.3|1852.8|1853.79|1852.29|1854.3|1852.8|1853.79|1852.29|0
1581014400000|2020-02-06 18:40:00|1853.81|1852.31|1854.3|1852.8|1854.3|1852.8|1853.77|1852.27|0
1581014700000|2020-02-06 18:45:00|1854.28|1852.78|1854.33|1852.83|1854.34|1852.84|1854.28|1852.78|0
1581015000000|2020-02-06 18:50:00|1854.44|1852.94|1854.78|1853.28|1854.81|1853.31|1854.44|1852.94|0
1581015300000|2020-02-06 18:55:00|1854.77|1853.27|1854.81|1853.31|1855.26|1853.76|1854.76|1853.26|0
1581015600000|2020-02-06 19:00:00|1854.82|1853.32|1854.81|1853.31|1854.84|1853.34|1854.33|1852.83|0
1581015900000|2020-02-06 19:05:00|1854.8|1853.3|1855.3|1853.8|1855.31|1853.81|1854.76|1853.26|0
1581016200000|2020-02-06 19:10:00|1855.32|1853.82|1855.35|1853.85|1855.37|1853.87|1855.3|1853.8|0
1581016500000|2020-02-06 19:15:00|1855.34|1853.84|1854.83|1853.33|1855.78|1854.28|1854.81|1853.31|0
1581016800000|2020-02-06 19:20:00|1854.84|1853.34|1854.37|1852.87|1854.84|1853.34|1854.3|1852.8|0
1581017100000|2020-02-06 19:25:00|1854.42|1852.92|1855.3|1853.8|1855.3|1853.8|1854.35|1852.85|0
1581017400000|2020-02-06 19:30:00|1855.32|1853.82|1855.27|1853.77|1855.37|1853.87|1855.26|1853.76|0
1581017700000|2020-02-06 19:35:00|1855.26|1853.76|1854.8|1853.3|1855.26|1853.76|1854.38|1852.88|0
1581018000000|2020-02-06 19:40:00|1854.38|1852.88|1854.41|1852.91|1854.87|1853.37|1854.38|1852.88|0
1581018300000|2020-02-06 19:45:00|1854.4|1852.9|1854.9|1853.4|1854.9|1853.4|1853.94|1852.44|0
1581018600000|2020-02-06 19:50:00|1854.89|1853.39|1854.44|1852.94|1854.9|1853.4|1854.42|1852.92|0
1581018900000|2020-02-06 19:55:00|1854.43|1852.93|1853.51|1852.01|1854.46|1852.96|1853.51|1852.01|0
1581019200000|2020-02-06 20:00:00|1853.49|1851.99|1853.54|1852.04|1853.97|1852.47|1853.48|1851.98|0
1581019500000|2020-02-06 20:05:00|1853.55|1852.05|1854.06|1852.56|1854.06|1852.56|1853.52|1852.02|0
1581019800000|2020-02-06 20:10:00|1854.05|1852.55|1853.08|1851.58|1854.05|1852.55|1853.01|1851.51|0
1581020100000|2020-02-06 20:15:00|1853.06|1851.56|1853.01|1851.51|1853.08|1851.58|1853|1851.5|0
1581020400000|2020-02-06 20:20:00|1853.02|1851.52|1852.54|1851.04|1853.05|1851.55|1852.5|1851|0
1581020700000|2020-02-06 20:25:00|1852.56|1851.06|1852.56|1851.06|1852.61|1851.11|1852.1|1850.6|0
1581021000000|2020-02-06 20:30:00|1852.58|1851.08|1853.56|1852.06|1853.57|1852.07|1852.56|1851.06|0
1581021300000|2020-02-06 20:35:00|1853.57|1852.07|1853.56|1852.06|1853.6|1852.1|1853.54|1852.04|0
1581021600000|2020-02-06 20:40:00|1853.57|1852.07|1853.57|1852.07|1853.63|1852.13|1853.12|1851.62|0
1581021900000|2020-02-06 20:45:00|1853.55|1852.05|1853.09|1851.59|1853.62|1852.12|1853.08|1851.58|0
1581022200000|2020-02-06 20:50:00|1853.1|1851.6|1853.64|1852.14|1853.64|1852.14|1853.03|1851.53|0
1581022500000|2020-02-06 20:55:00|1853.66|1852.16|1854.15|1852.65|1854.34|1852.84|1853.63|1852.13|0
1581022800000|2020-02-06 21:00:00|1854.03|1852.53|1853.29|1851.79|1854.31|1852.81|1852.91|1851.41|0
1581023100000|2020-02-06 21:05:00|1853.27|1851.77|1853.78|1852.28|1853.88|1852.38|1853.01|1851.51|0
1581023400000|2020-02-06 21:10:00|1853.79|1852.29|1854.52|1853.02|1854.69|1853.19|1853.78|1852.28|0
1581023700000|2020-02-06 21:15:00|1854.44|1852.94|1854.58|1853.08|1854.58|1853.08|1854.44|1852.94|0
1581024000000|2020-02-06 21:20:00|1854.53|1853.03|1854.58|1853.08|1854.58|1853.08|1854.53|1853.03|0
1581024300000|2020-02-06 21:25:00|1854.53|1853.03|1854.53|1853.03|1854.58|1853.08|1854.45|1852.95|0
1581024600000|2020-02-06 21:30:00|1854.51|1853.01|1855.1|1853.6|1855.1|1853.6|1854.33|1852.83|0
1581024900000|2020-02-06 21:35:00|1855.13|1853.63|1854.47|1852.97|1855.21|1853.71|1854.47|1852.97|0
1581025200000|2020-02-06 21:40:00|1854.49|1852.99|1855.45|1853.95|1855.59|1854.09|1854.23|1852.73|0
1581025500000|2020-02-06 21:45:00|1855.43|1853.93|1855.21|1853.71|1855.43|1853.93|1854.72|1853.22|0
1581025800000|2020-02-06 21:50:00|1855.23|1853.73|1855.35|1853.85|1855.35|1853.85|1854.72|1853.22|0
1581026100000|2020-02-06 21:55:00|1855.33|1853.83|1856.08|1854.58|1856.08|1854.58|1855.21|1853.71|0
1581026400000|2020-02-06 22:00:00|1856.06|1854.56|1856.02|1854.52|1856.1|1854.6|1855.86|1854.36|0
1581026700000|2020-02-06 22:05:00|1856.06|1854.56|1856.14|1854.64|1856.14|1854.64|1855.9|1854.4|0
1581027000000|2020-02-06 22:10:00|1856.1|1854.6|1856.06|1854.56|1856.19|1854.69|1855.98|1854.48|0
1581027300000|2020-02-06 22:15:00|1856.1|1854.6|1856.47|1854.97|1856.47|1854.97|1856.1|1854.6|0
1581027600000|2020-02-06 22:20:00|1856.71|1855.21|1856.31|1854.81|1856.71|1855.21|1856.06|1854.56|0
1581027900000|2020-02-06 22:25:00|1856.35|1854.85|1856.18|1854.68|1856.35|1854.85|1856.1|1854.6|0
1581028200000|2020-02-06 22:30:00|1856.14|1854.64|1856.18|1854.68|1856.18|1854.68|1856.14|1854.64|0
1581028500000|2020-02-06 22:35:00|1856.14|1854.64|1855.98|1854.48|1856.18|1854.68|1855.98|1854.48|0
1581028800000|2020-02-06 22:40:00|1856.02|1854.52|1856.06|1854.56|1856.1|1854.6|1856.02|1854.52|0
1581029100000|2020-02-06 22:45:00|1856.1|1854.6|1856.1|1854.6|1856.14|1854.64|1856.1|1854.6|0
1581029400000|2020-02-06 22:50:00|1856.14|1854.64|1856.14|1854.64|1856.14|1854.64|1856.1|1854.6|0
1581029700000|2020-02-06 22:55:00|1856.18|1854.68|1856.18|1854.68|1856.18|1854.68|1856.14|1854.64|0
1581030000000|2020-02-06 23:00:00|1856.29|1854.79|1856.32|1854.82|1856.77|1855.27|1855.64|1854.14|0
1581030300000|2020-02-06 23:05:00|1856.3|1854.8|1856.77|1855.27|1856.91|1855.41|1856.3|1854.8|0
1581030600000|2020-02-06 23:10:00|1856.74|1855.24|1856.66|1855.16|1856.77|1855.27|1856.28|1854.78|0
1581030900000|2020-02-06 23:15:00|1856.68|1855.18|1856.38|1854.88|1856.77|1855.27|1856.38|1854.88|0
1581031200000|2020-02-06 23:20:00|1856.37|1854.87|1856.13|1854.63|1856.38|1854.88|1856.03|1854.53|0
1581031500000|2020-02-06 23:25:00|1856.14|1854.64|1855.89|1854.39|1856.28|1854.78|1855.89|1854.39|0
1581031800000|2020-02-06 23:30:00|1855.91|1854.41|1856.03|1854.53|1856.13|1854.63|1855.64|1854.14|0
1581032100000|2020-02-06 23:35:00|1856.04|1854.54|1856.38|1854.88|1856.52|1855.02|1855.94|1854.44|0
1581032400000|2020-02-06 23:40:00|1856.36|1854.86|1856.03|1854.53|1856.38|1854.88|1855.89|1854.39|0
1581032700000|2020-02-06 23:45:00|1856.04|1854.54|1856.03|1854.53|1856.38|1854.88|1855.64|1854.14|0
1581033000000|2020-02-06 23:50:00|1856.01|1854.51|1856.52|1855.02|1856.52|1855.02|1855.89|1854.39|0
1581033300000|2020-02-06 23:55:00|1856.54|1855.04|1856.52|1855.02|1856.91|1855.41|1856.52|1855.02|0
1581033600000|2020-02-07 00:00:00|1856.54|1855.04|1856.28|1854.78|1856.91|1855.41|1856.03|1854.53|0
1581033900000|2020-02-07 00:05:00|1856.26|1854.76|1856.77|1855.27|1856.77|1855.27|1856.03|1854.53|0
1581034200000|2020-02-07 00:10:00|1856.75|1855.25|1856.03|1854.53|1856.77|1855.27|1855.89|1854.39|0
1581034500000|2020-02-07 00:15:00|1856.02|1854.52|1854.05|1852.55|1856.28|1854.78|1854.02|1852.52|0
1581034800000|2020-02-07 00:20:00|1854.04|1852.54|1854.55|1853.05|1854.55|1853.05|1853.62|1852.12|0
1581035100000|2020-02-07 00:25:00|1854.53|1853.03|1854.07|1852.57|1854.55|1853.05|1853.62|1852.12|0
1581035400000|2020-02-07 00:30:00|1854.05|1852.55|1853.37|1851.87|1854.07|1852.57|1853.15|1851.65|0
1581035700000|2020-02-07 00:35:00|1853.36|1851.86|1851.25|1849.75|1853.58|1852.08|1850.79|1849.29|0
1581036000000|2020-02-07 00:40:00|1851.27|1849.77|1850.55|1849.05|1851.75|1850.25|1850.32|1848.82|0
1581036300000|2020-02-07 00:45:00|1850.54|1849.04|1849.6|1848.1|1850.55|1849.05|1848.44|1846.94|0
1581036600000|2020-02-07 00:50:00|1849.62|1848.12|1850.76|1849.26|1850.76|1849.26|1849.39|1847.89|0
1581036900000|2020-02-07 00:55:00|1850.74|1849.24|1850.35|1848.85|1850.81|1849.31|1849.9|1848.4|0
1581037200000|2020-02-07 01:00:00|1850.36|1848.86|1850.76|1849.26|1851.25|1849.75|1850.33|1848.83|0
1581037500000|2020-02-07 01:05:00|1850.74|1849.24|1848.69|1847.19|1850.81|1849.31|1848.21|1846.71|0
1581037800000|2020-02-07 01:10:00|1848.7|1847.2|1849.5|1848|1849.5|1848|1848.09|1846.59|0
1581038100000|2020-02-07 01:15:00|1849.51|1848.01|1849.96|1848.46|1850.87|1849.37|1849.04|1847.54|0
1581038400000|2020-02-07 01:20:00|1849.97|1848.47|1849.97|1848.47|1850.19|1848.69|1849.03|1847.53|0
1581038700000|2020-02-07 01:25:00|1849.98|1848.48|1850.41|1848.91|1850.88|1849.38|1849.48|1847.98|0
1581039000000|2020-02-07 01:30:00|1850.43|1848.93|1850.45|1848.95|1850.91|1849.41|1849.55|1848.05|0
1581039300000|2020-02-07 01:35:00|1850.46|1848.96|1850.51|1849.01|1851.43|1849.93|1850.45|1848.95|0
1581039600000|2020-02-07 01:40:00|1850.52|1849.02|1850.97|1849.47|1851.45|1849.95|1850.48|1848.98|0
1581039900000|2020-02-07 01:45:00|1850.95|1849.45|1851.64|1850.14|1851.86|1850.36|1850.7|1849.2|0
1581040200000|2020-02-07 01:50:00|1851.62|1850.12|1850.86|1849.36|1851.81|1850.31|1850.37|1848.87|0
1581040500000|2020-02-07 01:55:00|1850.84|1849.34|1849.98|1848.48|1851.32|1849.82|1849.98|1848.48|0
1581040800000|2020-02-07 02:00:00|1850.09|1848.59|1850.66|1849.16|1850.89|1849.39|1850.09|1848.59|0
1581041100000|2020-02-07 02:05:00|1850.72|1849.22|1850.44|1848.94|1850.89|1849.39|1850.41|1848.91|0
1581041400000|2020-02-07 02:10:00|1850.5|1849|1850.61|1849.11|1850.89|1849.39|1850.38|1848.88|0
1581041700000|2020-02-07 02:15:00|1850.59|1849.09|1850.62|1849.12|1850.64|1849.14|1850.13|1848.63|0
1581042000000|2020-02-07 02:20:00|1850.63|1849.13|1851.54|1850.04|1851.57|1850.07|1850.4|1848.9|0
1581042300000|2020-02-07 02:25:00|1851.56|1850.06|1851.14|1849.64|1852.05|1850.55|1851.14|1849.64|0
1581042600000|2020-02-07 02:30:00|1851.16|1849.66|1851.62|1850.12|1852.07|1850.57|1851.16|1849.66|0
1581042900000|2020-02-07 02:35:00|1851.68|1850.18|1850.64|1849.14|1851.83|1850.33|1850.64|1849.14|0
1581043200000|2020-02-07 02:40:00|1850.65|1849.15|1850.67|1849.17|1851.11|1849.61|1850.64|1849.14|0
1581043500000|2020-02-07 02:45:00|1850.68|1849.18|1850.68|1849.18|1851.11|1849.61|1850.64|1849.14|0
1581043800000|2020-02-07 02:50:00|1850.67|1849.17|1849.76|1848.26|1850.69|1849.19|1849.75|1848.25|0
1581044100000|2020-02-07 02:55:00|1849.87|1848.37|1849.73|1848.23|1850.19|1848.69|1849.28|1847.78|0
1581044400000|2020-02-07 03:00:00|1849.74|1848.24|1850.14|1848.64|1850.65|1849.15|1849.73|1848.23|0
1581044700000|2020-02-07 03:05:00|1850.15|1848.65|1850.62|1849.12|1850.65|1849.15|1850.15|1848.65|0
1581045000000|2020-02-07 03:10:00|1850.63|1849.13|1849.75|1848.25|1850.64|1849.14|1849.51|1848.01|0
1581045300000|2020-02-07 03:15:00|1849.76|1848.26|1850.68|1849.18|1850.68|1849.18|1849.76|1848.26|0
1581045600000|2020-02-07 03:20:00|1850.61|1849.11|1850.68|1849.18|1850.7|1849.2|1850.44|1848.94|0
1581045900000|2020-02-07 03:25:00|1850.63|1849.13|1850.24|1848.74|1850.68|1849.18|1850.22|1848.72|0
1581046200000|2020-02-07 03:30:00|1850.22|1848.72|1850.22|1848.72|1850.24|1848.74|1849.76|1848.26|0
1581046500000|2020-02-07 03:35:00|1850.21|1848.71|1850.21|1848.71|1850.24|1848.74|1849.78|1848.28|0
1581046800000|2020-02-07 03:40:00|1850.22|1848.72|1850.68|1849.18|1850.68|1849.18|1850.19|1848.69|0
1581047100000|2020-02-07 03:45:00|1850.7|1849.2|1850.67|1849.17|1850.7|1849.2|1850.22|1848.72|0
1581047400000|2020-02-07 03:50:00|1850.61|1849.11|1850.7|1849.2|1850.7|1849.2|1850.46|1848.96|0
1581047700000|2020-02-07 03:55:00|1850.68|1849.18|1850.7|1849.2|1850.7|1849.2|1850.66|1849.16|0
1581048000000|2020-02-07 04:00:00|1850.71|1849.21|1850.65|1849.15|1851.13|1849.63|1850.64|1849.14|0
1581048300000|2020-02-07 04:05:00|1850.66|1849.16|1850.19|1848.69|1851.1|1849.6|1850.19|1848.69|0
1581048600000|2020-02-07 04:10:00|1850.18|1848.68|1850.18|1848.68|1850.21|1848.71|1849.75|1848.25|0
1581048900000|2020-02-07 04:15:00|1850.19|1848.69|1850.21|1848.71|1850.21|1848.71|1849.76|1848.26|0
1581049200000|2020-02-07 04:20:00|1850.15|1848.65|1850.22|1848.72|1850.22|1848.72|1850|1848.5|0
1581049500000|2020-02-07 04:25:00|1850.21|1848.71|1850.67|1849.17|1850.68|1849.18|1850.19|1848.69|0
1581049800000|2020-02-07 04:30:00|1850.66|1849.16|1850.21|1848.71|1850.66|1849.16|1850.19|1848.69|0
1581050100000|2020-02-07 04:35:00|1850.2|1848.7|1850.21|1848.71|1850.21|1848.71|1849.75|1848.25|0
1581050400000|2020-02-07 04:40:00|1850.2|1848.7|1850.19|1848.69|1850.44|1848.94|1850.19|1848.69|0
1581050700000|2020-02-07 04:45:00|1850.18|1848.68|1850.16|1848.66|1850.21|1848.71|1849.95|1848.45|0
1581051000000|2020-02-07 04:50:00|1850.17|1848.67|1850.18|1848.68|1850.61|1849.11|1850.16|1848.66|0
1581051300000|2020-02-07 04:55:00|1850.19|1848.69|1850.19|1848.69|1850.22|1848.72|1850.18|1848.68|0
1581051600000|2020-02-07 05:00:00|1850.18|1848.68|1850.18|1848.68|1850.62|1849.12|1849.76|1848.26|0
1581051900000|2020-02-07 05:05:00|1850.08|1848.58|1850.08|1848.58|1850.11|1848.61|1850.08|1848.58|0
1581052200000|2020-02-07 05:10:00|1850.09|1848.59|1849.6|1848.1|1850.09|1848.59|1849.6|1848.1|0
1581052500000|2020-02-07 05:15:00|1849.61|1848.11|1849.11|1847.61|1849.82|1848.32|1849.08|1847.58|0
1581052800000|2020-02-07 05:20:00|1849.12|1847.62|1849.15|1847.65|1849.58|1848.08|1849.11|1847.61|0
1581053100000|2020-02-07 05:25:00|1849.16|1847.66|1849.61|1848.11|1850.04|1848.54|1849.12|1847.62|0
1581053400000|2020-02-07 05:30:00|1849.6|1848.1|1849.63|1848.13|1849.85|1848.35|1849.6|1848.1|0
1581053700000|2020-02-07 05:35:00|1849.62|1848.12|1849.62|1848.12|1849.83|1848.33|1849.18|1847.68|0
1581054000000|2020-02-07 05:40:00|1849.64|1848.14|1849.62|1848.12|1849.64|1848.14|1849.61|1848.11|0
1581054300000|2020-02-07 05:45:00|1849.63|1848.13|1850.1|1848.6|1850.55|1849.05|1849.62|1848.12|0
1581054600000|2020-02-07 05:50:00|1850.09|1848.59|1850.12|1848.62|1850.13|1848.63|1850.09|1848.59|0
1581054900000|2020-02-07 05:55:00|1850.1|1848.6|1849.66|1848.16|1850.12|1848.62|1849.62|1848.12|0
1581055200000|2020-02-07 06:00:00|1849.64|1848.14|1849.21|1847.71|1850.1|1848.6|1849.19|1847.69|0
1581055500000|2020-02-07 06:05:00|1849.19|1847.69|1849.68|1848.18|1849.68|1848.18|1848.73|1847.23|0
1581055800000|2020-02-07 06:10:00|1849.69|1848.19|1849.75|1848.25|1850.18|1848.68|1849.69|1848.19|0
1581056100000|2020-02-07 06:15:00|1849.74|1848.24|1851.12|1849.62|1851.12|1849.62|1849.73|1848.23|0
1581056400000|2020-02-07 06:20:00|1851.11|1849.61|1852.93|1851.43|1852.96|1851.46|1851.1|1849.6|0
1581056700000|2020-02-07 06:25:00|1852.92|1851.42|1853.21|1851.71|1853.66|1852.16|1852.29|1850.79|0
1581057000000|2020-02-07 06:30:00|1853.27|1851.77|1853.15|1851.65|1853.6|1852.1|1852.75|1851.25|0
1581057300000|2020-02-07 06:35:00|1853.16|1851.66|1852.69|1851.19|1853.6|1852.1|1852.66|1851.16|0
1581057600000|2020-02-07 06:40:00|1852.7|1851.2|1852.69|1851.19|1852.7|1851.2|1852.67|1851.17|0
1581057900000|2020-02-07 06:45:00|1852.67|1851.17|1853.54|1852.04|1853.54|1852.04|1852.67|1851.17|0
1581058200000|2020-02-07 06:50:00|1853.56|1852.06|1852.7|1851.2|1853.62|1852.12|1852.7|1851.2|0
1581058500000|2020-02-07 06:55:00|1852.69|1851.19|1852.65|1851.15|1853.08|1851.58|1852.62|1851.12|0
1581058800000|2020-02-07 07:00:00|1852.76|1851.26|1852.21|1850.71|1854.82|1853.32|1852.21|1850.71|0
1581059100000|2020-02-07 07:05:00|1852.23|1850.73|1851.81|1850.31|1852.67|1851.17|1851.8|1850.3|0
1581059400000|2020-02-07 07:10:00|1851.83|1850.33|1852.29|1850.79|1852.73|1851.23|1851.83|1850.33|0
1581059700000|2020-02-07 07:15:00|1852.33|1850.83|1852.29|1850.79|1853.21|1851.71|1852.29|1850.79|0
1581060000000|2020-02-07 07:20:00|1852.3|1850.8|1851.24|1849.74|1852.32|1850.82|1851.24|1849.74|0
1581060300000|2020-02-07 07:25:00|1851.35|1849.85|1849.71|1848.21|1851.37|1849.87|1849.05|1847.55|0
1581060600000|2020-02-07 07:30:00|1849.7|1848.2|1850.15|1848.65|1850.9|1849.4|1848.6|1847.1|51
1581060900000|2020-02-07 07:35:00|1850.03|1848.53|1849.03|1847.53|1850.03|1848.53|1849.03|1847.53|20
1581061200000|2020-02-07 07:40:00|1849.15|1847.65|1849.03|1847.53|1849.15|1847.65|1848.78|1847.28|17
1581061500000|2020-02-07 07:45:00|1848.78|1847.28|1848.78|1847.28|1848.9|1847.4|1848.53|1847.03|41
1581061800000|2020-02-07 07:50:00|1848.65|1847.15|1850.78|1849.28|1850.78|1849.28|1848.53|1847.03|80
1581062100000|2020-02-07 07:55:00|1850.51|1849.01|1850.12|1848.62|1850.76|1849.26|1849.67|1848.17|0
1581062400000|2020-02-07 08:00:00|1850.45|1848.95|1851.53|1851.03|1852.53|1852.03|1849.03|1848.53|3879
1581062700000|2020-02-07 08:05:00|1851.28|1850.78|1853.03|1852.53|1853.53|1853.03|1850.28|1849.78|3326
1581063000000|2020-02-07 08:10:00|1852.9|1852.4|1849.28|1848.78|1853.03|1852.53|1849.03|1848.53|2776
1581063300000|2020-02-07 08:15:00|1849.53|1849.03|1849.53|1849.03|1850.78|1850.28|1849.03|1848.53|1410
1581063600000|2020-02-07 08:20:00|1849.28|1848.78|1850.78|1850.28|1850.78|1850.28|1849.03|1848.53|818
1581063900000|2020-02-07 08:25:00|1850.9|1850.4|1850.65|1850.15|1852.78|1852.28|1850.53|1850.03|1465
1581064200000|2020-02-07 08:30:00|1850.78|1850.28|1854.78|1854.28|1854.78|1854.28|1850.53|1850.03|1327
1581064500000|2020-02-07 08:35:00|1854.65|1854.15|1855.28|1854.78|1855.9|1855.4|1853.53|1853.03|1446
1581064800000|2020-02-07 08:40:00|1855.03|1854.53|1855.53|1855.03|1856.53|1856.03|1854.78|1854.28|1086
1581065100000|2020-02-07 08:45:00|1855.65|1855.15|1853.03|1852.53|1856.03|1855.53|1852.78|1852.28|719
1581065400000|2020-02-07 08:50:00|1853.15|1852.65|1853.46|1852.96|1853.78|1853.28|1851.78|1851.28|634
1581065700000|2020-02-07 08:55:00|1853.33|1852.83|1853.08|1852.58|1853.71|1853.21|1851.96|1851.46|492
1581066000000|2020-02-07 09:00:00|1853.21|1852.71|1852.21|1851.71|1853.46|1852.96|1850.96|1850.46|1152
1581066300000|2020-02-07 09:05:00|1852.33|1851.83|1851.71|1851.21|1852.96|1852.46|1851.46|1850.96|389
1581066600000|2020-02-07 09:10:00|1851.83|1851.33|1851.21|1850.71|1852.46|1851.96|1850.96|1850.46|418
1581066900000|2020-02-07 09:15:00|1851.33|1850.83|1849.96|1849.46|1851.58|1851.08|1849.96|1849.46|717
1581067200000|2020-02-07 09:20:00|1850.21|1849.71|1851.21|1850.71|1851.21|1850.71|1849.46|1848.96|588
1581067500000|2020-02-07 09:25:00|1851.33|1850.83|1847.21|1846.71|1851.33|1850.83|1846.21|1845.71|1076
1581067800000|2020-02-07 09:30:00|1846.96|1846.46|1848.46|1847.96|1848.71|1848.21|1846.46|1845.96|1082
1581068100000|2020-02-07 09:35:00|1848.58|1848.08|1847.58|1847.08|1848.96|1848.46|1847.58|1847.08|220
1581068400000|2020-02-07 09:40:00|1847.46|1846.96|1845.96|1845.46|1847.71|1847.21|1845.96|1845.46|707
1581068700000|2020-02-07 09:45:00|1845.83|1845.33|1845.21|1844.71|1845.96|1845.46|1843.96|1843.46|1022
1581069000000|2020-02-07 09:50:00|1844.96|1844.46|1844.21|1843.71|1845.46|1844.96|1844.21|1843.71|1118
1581069300000|2020-02-07 09:55:00|1844.08|1843.58|1844.46|1843.96|1845.21|1844.71|1843.96|1843.46|624
1581069600000|2020-02-07 10:00:00|1844.21|1843.71|1843.96|1843.46|1844.71|1844.21|1843.71|1843.21|469
1581069900000|2020-02-07 10:05:00|1843.83|1843.33|1845.21|1844.71|1845.46|1844.96|1843.33|1842.83|543
1581070200000|2020-02-07 10:10:00|1845.33|1844.83|1844.46|1843.96|1845.96|1845.46|1843.21|1842.71|1386
1581070500000|2020-02-07 10:15:00|1844.21|1843.71|1842.46|1841.96|1844.46|1843.96|1842.46|1841.96|612
1581070800000|2020-02-07 10:20:00|1842.33|1841.83|1843.96|1843.46|1844.21|1843.71|1842.21|1841.71|713
1581071100000|2020-02-07 10:25:00|1844.08|1843.58|1845.46|1844.96|1845.83|1845.33|1843.71|1843.21|1015
1581071400000|2020-02-07 10:30:00|1845.71|1845.21|1845.46|1844.96|1845.96|1845.46|1845.21|1844.71|1733
1581071700000|2020-02-07 10:35:00|1845.33|1844.83|1846.46|1845.96|1846.46|1845.96|1845.21|1844.71|705
1581072000000|2020-02-07 10:40:00|1846.33|1845.83|1847.21|1846.71|1847.21|1846.71|1846.21|1845.71|912
1581072300000|2020-02-07 10:45:00|1847.33|1846.83|1847.46|1846.96|1847.46|1846.96|1846.46|1845.96|769
1581072600000|2020-02-07 10:50:00|1847.58|1847.08|1847.21|1846.71|1847.71|1847.21|1846.96|1846.46|448
1581072900000|2020-02-07 10:55:00|1847.08|1846.58|1844.46|1843.96|1847.21|1846.71|1844.46|1843.96|589
1581073200000|2020-02-07 11:00:00|1844.21|1843.71|1845.21|1844.71|1845.46|1844.96|1843.58|1843.08|998
1581073500000|2020-02-07 11:05:00|1845.46|1844.96|1846.21|1845.71|1846.33|1845.83|1844.96|1844.46|808
1581073800000|2020-02-07 11:10:00|1846.33|1845.83|1846.71|1846.21|1846.83|1846.33|1845.96|1845.46|527
1581074100000|2020-02-07 11:15:00|1846.83|1846.33|1847.71|1847.21|1847.71|1847.21|1846.83|1846.33|598
1581074400000|2020-02-07 11:20:00|1847.83|1847.33|1847.71|1847.21|1848.46|1847.96|1847.46|1846.96|438
1581074700000|2020-02-07 11:25:00|1847.83|1847.33|1846.71|1846.21|1847.83|1847.33|1846.71|1846.21|239
1581075000000|2020-02-07 11:30:00|1846.83|1846.33|1846.46|1845.96|1846.96|1846.46|1846.21|1845.71|305
1581075300000|2020-02-07 11:35:00|1846.33|1845.83|1846.46|1845.96|1846.58|1846.08|1845.96|1845.46|205
1581075600000|2020-02-07 11:40:00|1846.21|1845.71|1846.21|1845.71|1846.46|1845.96|1845.96|1845.46|247
1581075900000|2020-02-07 11:45:00|1846.08|1845.58|1846.21|1845.71|1846.71|1846.21|1845.96|1845.46|260
1581076200000|2020-02-07 11:50:00|1846.33|1845.83|1846.71|1846.21|1846.96|1846.46|1845.83|1845.33|255
1581076500000|2020-02-07 11:55:00|1846.58|1846.08|1846.71|1846.21|1846.96|1846.46|1846.21|1845.71|261
1581076800000|2020-02-07 12:00:00|1846.58|1846.08|1847.96|1847.46|1847.96|1847.46|1846.46|1845.96|158
1581077100000|2020-02-07 12:05:00|1848.08|1847.58|1847.58|1847.08|1848.46|1847.96|1847.46|1846.96|211
1581077400000|2020-02-07 12:10:00|1847.46|1846.96|1847.33|1846.83|1847.96|1847.46|1846.71|1846.21|224
1581077700000|2020-02-07 12:15:00|1847.21|1846.71|1846.71|1846.21|1847.46|1846.96|1846.46|1845.96|361
1581078000000|2020-02-07 12:20:00|1846.58|1846.08|1845.21|1844.71|1846.58|1846.08|1845.21|1844.71|285
1581078300000|2020-02-07 12:25:00|1845.33|1844.83|1846.08|1845.58|1846.08|1845.58|1845.21|1844.71|230
1581078600000|2020-02-07 12:30:00|1846.21|1845.71|1846.21|1845.71|1846.46|1845.96|1845.96|1845.46|246
1581078900000|2020-02-07 12:35:00|1846.33|1845.83|1845.71|1845.21|1846.46|1845.96|1844.46|1843.96|564
1581079200000|2020-02-07 12:40:00|1845.77|1845.27|1845.02|1844.52|1846.02|1845.52|1844.52|1844.02|339
1581079500000|2020-02-07 12:45:00|1845.27|1844.77|1845.02|1844.52|1846.02|1845.52|1844.77|1844.27|228
1581079800000|2020-02-07 12:50:00|1844.89|1844.39|1844.27|1843.77|1845.02|1844.52|1843.77|1843.27|300
1581080100000|2020-02-07 12:55:00|1844.14|1843.64|1843.77|1843.27|1844.14|1843.64|1843.27|1842.77|536
1581080400000|2020-02-07 13:00:00|1843.52|1843.02|1843.52|1843.02|1844.27|1843.77|1843.52|1843.02|343
1581080700000|2020-02-07 13:05:00|1843.39|1842.89|1843.27|1842.77|1844.02|1843.52|1843.02|1842.52|604
1581081000000|2020-02-07 13:10:00|1843.39|1842.89|1843.02|1842.52|1843.52|1843.02|1842.77|1842.27|413
1581081300000|2020-02-07 13:15:00|1842.89|1842.39|1843.02|1842.52|1843.52|1843.02|1842.52|1842.02|272
1581081600000|2020-02-07 13:20:00|1843.14|1842.64|1845.27|1844.77|1845.52|1845.02|1843.02|1842.52|306
1581081900000|2020-02-07 13:25:00|1845.39|1844.89|1846.77|1846.27|1847.02|1846.52|1845.27|1844.77|580
1581082200000|2020-02-07 13:30:00|1846.89|1846.39|1846.27|1845.77|1850.27|1849.77|1846.02|1845.52|2630
1581082500000|2020-02-07 13:35:00|1846.02|1845.52|1845.02|1844.52|1846.27|1845.77|1841.77|1841.27|1453
1581082800000|2020-02-07 13:40:00|1844.89|1844.39|1842.77|1842.27|1844.89|1844.39|1842.02|1841.52|879
1581083100000|2020-02-07 13:45:00|1843.02|1842.52|1843.27|1842.77|1843.52|1843.02|1842.39|1841.89|519
1581083400000|2020-02-07 13:50:00|1843.39|1842.89|1844.77|1844.27|1845.77|1845.27|1843.27|1842.77|1232
1581083700000|2020-02-07 13:55:00|1844.89|1844.39|1844.77|1844.27|1845.02|1844.52|1843.77|1843.27|506
1581084000000|2020-02-07 14:00:00|1844.64|1844.14|1846.27|1845.77|1846.64|1846.14|1844.64|1844.14|597
1581084300000|2020-02-07 14:05:00|1846.39|1845.89|1846.02|1845.52|1846.77|1846.27|1845.27|1844.77|509
1581084600000|2020-02-07 14:10:00|1846.14|1845.64|1845.77|1845.27|1846.27|1845.77|1845.52|1845.02|281
1581084900000|2020-02-07 14:15:00|1845.89|1845.39|1846.64|1846.14|1846.77|1846.27|1845.64|1845.14|579
1581085200000|2020-02-07 14:20:00|1846.52|1846.02|1846.02|1845.52|1847.02|1846.52|1845.77|1845.27|498
1581085500000|2020-02-07 14:25:00|1846.14|1845.64|1847.27|1846.77|1847.77|1847.27|1846.02|1845.52|1367
1581085800000|2020-02-07 14:30:00|1847.39|1846.89|1842.77|1842.27|1847.77|1847.27|1842.27|1841.77|3127
1581086100000|2020-02-07 14:35:00|1842.64|1842.14|1847.02|1846.52|1847.27|1846.77|1842.02|1841.52|2448
1581086400000|2020-02-07 14:40:00|1846.89|1846.39|1847.64|1847.14|1848.02|1847.52|1845.89|1845.39|1191
1581086700000|2020-02-07 14:45:00|1847.52|1847.02|1847.52|1847.02|1848.14|1847.64|1846.02|1845.52|1279
1581087000000|2020-02-07 14:50:00|1847.64|1847.14|1848.27|1847.77|1848.39|1847.89|1847.02|1846.52|1455
1581087300000|2020-02-07 14:55:00|1848.39|1847.89|1843.64|1843.14|1848.39|1847.89|1843.27|1842.77|1715
1581087600000|2020-02-07 15:00:00|1843.77|1843.27|1843.77|1843.27|1844.77|1844.27|1842.77|1842.27|2094
1581087900000|2020-02-07 15:05:00|1843.89|1843.39|1844.77|1844.27|1845.02|1844.52|1843.27|1842.77|971
1581088200000|2020-02-07 15:10:00|1844.81|1844.31|1846.56|1846.06|1846.56|1846.06|1844.81|1844.31|1012
1581088500000|2020-02-07 15:15:00|1846.81|1846.31|1846.81|1846.31|1846.81|1846.31|1845.31|1844.81|842
1581088800000|2020-02-07 15:20:00|1846.93|1846.43|1847.31|1846.81|1847.56|1847.06|1846.56|1846.06|650
1581089100000|2020-02-07 15:25:00|1847.43|1846.93|1847.43|1846.93|1848.06|1847.56|1846.56|1846.06|515
1581089400000|2020-02-07 15:30:00|1847.56|1847.06|1847.31|1846.81|1848.06|1847.56|1847.31|1846.81|1026
1581089700000|2020-02-07 15:35:00|1847.43|1846.93|1847.06|1846.56|1847.81|1847.31|1846.93|1846.43|695
1581090000000|2020-02-07 15:40:00|1847.18|1846.68|1848.81|1848.31|1848.81|1848.31|1846.56|1846.06|1306
1581090300000|2020-02-07 15:45:00|1848.93|1848.43|1849.56|1849.06|1850.06|1849.56|1848.06|1847.56|990
1581090600000|2020-02-07 15:50:00|1849.81|1849.31|1850.06|1849.56|1850.56|1850.06|1849.06|1848.56|942
1581090900000|2020-02-07 15:55:00|1849.93|1849.43|1850.43|1849.93|1851.31|1850.81|1849.81|1849.31|1113
1581091200000|2020-02-07 16:00:00|1850.31|1849.81|1849.68|1849.18|1850.56|1850.06|1848.56|1848.06|937
1581091500000|2020-02-07 16:05:00|1849.56|1849.06|1849.56|1849.06|1850.31|1849.81|1849.31|1848.81|700
1581091800000|2020-02-07 16:10:00|1849.43|1848.93|1848.81|1848.31|1849.56|1849.06|1848.31|1847.81|1305
1581092100000|2020-02-07 16:15:00|1848.68|1848.18|1849.31|1848.81|1849.31|1848.81|1848.31|1847.81|1852
1581092400000|2020-02-07 16:20:00|1849.56|1849.06|1851.32|1849.82|1851.32|1850.81|1849.56|1849.06|1846
1581092700000|2020-02-07 16:25:00|1851.31|1849.81|1851.33|1849.83|1851.8|1850.3|1850.9|1849.4|489
1581093000000|2020-02-07 16:30:00|1851.34|1849.84|1851.56|1850.06|1851.93|1850.43|1851.06|1849.56|192
1581093300000|2020-02-07 16:35:00|1851.68|1850.18|1850.81|1849.31|1851.68|1850.18|1850.81|1849.31|112
1581093600000|2020-02-07 16:40:00|1850.56|1849.06|1850.31|1848.81|1850.81|1849.31|1850.06|1848.56|19
1581093900000|2020-02-07 16:45:00|1850.18|1848.68|1848.81|1847.31|1850.18|1848.68|1848.06|1846.56|116
1581094200000|2020-02-07 16:50:00|1848.93|1847.43|1848.81|1847.31|1849.31|1847.81|1848.81|1847.31|14
1581094500000|2020-02-07 16:55:00|1848.93|1847.43|1849.59|1848.09|1849.61|1848.11|1848.81|1847.31|29
1581094800000|2020-02-07 17:00:00|1849.47|1847.97|1849.21|1847.71|1849.66|1848.16|1848.69|1847.19|3
1581095100000|2020-02-07 17:05:00|1849.22|1847.72|1849.66|1848.16|1850.16|1848.66|1849.22|1847.72|0
1581095400000|2020-02-07 17:10:00|1849.64|1848.14|1850.23|1848.73|1850.23|1848.73|1848.78|1847.28|0
1581095700000|2020-02-07 17:15:00|1850.24|1848.74|1850.21|1848.71|1850.28|1848.78|1849.81|1848.31|0
1581096000000|2020-02-07 17:20:00|1850.22|1848.72|1849.83|1848.33|1850.7|1849.2|1849.8|1848.3|0
1581096300000|2020-02-07 17:25:00|1849.85|1848.35|1849.84|1848.34|1849.85|1848.35|1849.36|1847.86|0
1581096600000|2020-02-07 17:30:00|1849.82|1848.32|1849.28|1847.78|1849.85|1848.35|1849.27|1847.77|0
1581096900000|2020-02-07 17:35:00|1849.3|1847.8|1849.25|1847.75|1849.73|1848.23|1848.81|1847.31|0
1581097200000|2020-02-07 17:40:00|1849.26|1847.76|1848.77|1847.27|1849.27|1847.77|1848.75|1847.25|0
1581097500000|2020-02-07 17:45:00|1848.79|1847.29|1849.21|1847.71|1849.23|1847.73|1848.75|1847.25|0
1581097800000|2020-02-07 17:50:00|1849.2|1847.7|1848.79|1847.29|1849.25|1847.75|1848.77|1847.27|0
1581098100000|2020-02-07 17:55:00|1848.8|1847.3|1849.68|1848.18|1849.71|1848.21|1848.74|1847.24|0
1581098400000|2020-02-07 18:00:00|1849.66|1848.16|1849.2|1847.7|1849.68|1848.18|1848.75|1847.25|0
1581098700000|2020-02-07 18:05:00|1849.21|1847.71|1848.96|1847.46|1849.21|1847.71|1848.72|1847.22|0
1581099000000|2020-02-07 18:10:00|1849.17|1847.67|1848.69|1847.19|1849.17|1847.67|1848.69|1847.19|0
1581099300000|2020-02-07 18:15:00|1848.71|1847.21|1848.69|1847.19|1849.18|1847.68|1848.68|1847.18|0
1581099600000|2020-02-07 18:20:00|1848.7|1847.2|1848.71|1847.21|1848.72|1847.22|1848.25|1846.75|0
1581099900000|2020-02-07 18:25:00|1848.72|1847.22|1848.79|1847.29|1848.99|1847.49|1848.69|1847.19|0
1581100200000|2020-02-07 18:30:00|1848.8|1847.3|1847.79|1846.29|1849.25|1847.75|1847.33|1845.83|0
1581100500000|2020-02-07 18:35:00|1847.77|1846.27|1847.29|1845.79|1849.66|1848.16|1847.28|1845.78|0
1581100800000|2020-02-07 18:40:00|1847.28|1845.78|1847.52|1846.02|1847.98|1846.48|1847|1845.5|0
1581101100000|2020-02-07 18:45:00|1847.51|1846.01|1846.96|1845.46|1847.51|1846.01|1846.53|1845.03|0
1581101400000|2020-02-07 18:50:00|1846.95|1845.45|1847.44|1845.94|1847.45|1845.95|1846.93|1845.43|0
1581101700000|2020-02-07 18:55:00|1847.43|1845.93|1846.39|1844.89|1847.85|1846.35|1846.39|1844.89|0
1581102000000|2020-02-07 19:00:00|1846.38|1844.88|1845.28|1843.78|1846.39|1844.89|1844.85|1843.35|0
1581102300000|2020-02-07 19:05:00|1845.26|1843.76|1844.82|1843.32|1845.83|1844.33|1844.39|1842.89|0
1581102600000|2020-02-07 19:10:00|1844.81|1843.31|1844.22|1842.72|1844.86|1843.36|1844.19|1842.69|0
1581102900000|2020-02-07 19:15:00|1844.24|1842.74|1844.78|1843.28|1845.31|1843.81|1844.21|1842.71|0
1581103200000|2020-02-07 19:20:00|1844.77|1843.27|1844.31|1842.81|1844.82|1843.32|1843.86|1842.36|0
1581103500000|2020-02-07 19:25:00|1844.3|1842.8|1844.85|1843.35|1845.3|1843.8|1844.25|1842.75|0
1581103800000|2020-02-07 19:30:00|1844.87|1843.37|1845.79|1844.29|1846.25|1844.75|1844.85|1843.35|0
1581104100000|2020-02-07 19:35:00|1845.78|1844.28|1845.76|1844.26|1846.28|1844.78|1845.74|1844.24|0
1581104400000|2020-02-07 19:40:00|1845.65|1844.15|1846.35|1844.85|1846.35|1844.85|1845.28|1843.78|0
1581104700000|2020-02-07 19:45:00|1846.34|1844.84|1845.39|1843.89|1846.34|1844.84|1845.37|1843.87|0
1581105000000|2020-02-07 19:50:00|1845.4|1843.9|1845.43|1843.93|1845.86|1844.36|1844.86|1843.36|0
1581105300000|2020-02-07 19:55:00|1845.44|1843.94|1845.5|1844|1845.96|1844.46|1845.36|1843.86|0
1581105600000|2020-02-07 20:00:00|1845.51|1844.01|1845.47|1843.97|1846.02|1844.52|1845.07|1843.57|0
1581105900000|2020-02-07 20:05:00|1845.48|1843.98|1845.06|1843.56|1845.55|1844.05|1845.04|1843.54|0
1581106200000|2020-02-07 20:10:00|1845.05|1843.55|1845.47|1843.97|1845.5|1844|1844.96|1843.46|0
1581106500000|2020-02-07 20:15:00|1845.45|1843.95|1845.49|1843.99|1845.95|1844.45|1845.02|1843.52|0
1581106800000|2020-02-07 20:20:00|1845.48|1843.98|1844.55|1843.05|1845.48|1843.98|1844.49|1842.99|0
1581107100000|2020-02-07 20:25:00|1844.53|1843.03|1845.01|1843.51|1845.49|1843.99|1844.5|1843|0
1581107400000|2020-02-07 20:30:00|1845|1843.5|1845.97|1844.47|1845.98|1844.48|1844.98|1843.48|0
1581107700000|2020-02-07 20:35:00|1845.98|1844.48|1845.06|1843.56|1845.98|1844.48|1844.59|1843.09|0
1581108000000|2020-02-07 20:40:00|1845.05|1843.55|1846.01|1844.51|1846.05|1844.55|1845.03|1843.53|0
1581108300000|2020-02-07 20:45:00|1846|1844.5|1846.37|1844.87|1846.89|1845.39|1845.97|1844.47|0
1581108600000|2020-02-07 20:50:00|1846.4|1844.9|1843.97|1842.47|1846.44|1844.94|1843.93|1842.43|0
1581108900000|2020-02-07 20:55:00|1843.96|1842.46|1845.4|1843.9|1845.42|1843.92|1843.91|1842.41|0
1581109200000|2020-02-07 21:00:00|1845.42|1843.92|1845.46|1843.96|1845.82|1844.32|1843.95|1842.45|0
1581109500000|2020-02-07 21:05:00|1845.48|1843.98|1844.48|1842.98|1845.58|1844.08|1844.48|1842.98|0
1581109800000|2020-02-07 21:10:00|1844.5|1843|1844.73|1843.23|1844.88|1843.38|1843.85|1842.35|0
1581110100000|2020-02-07 21:15:00|1844.76|1843.26|1844.88|1843.38|1844.88|1843.38|1844.67|1843.17|0
1581110400000|2020-02-07 21:20:00|1844.84|1843.34|1844.65|1843.15|1844.84|1843.34|1844.65|1843.15|0
1581110700000|2020-02-07 21:25:00|1844.69|1843.19|1844.65|1843.15|1844.69|1843.19|1844.56|1843.06|0
1581111000000|2020-02-07 21:30:00|1844.6|1843.1|1844|1842.5|1844.63|1843.13|1843.9|1842.4|0
1581111300000|2020-02-07 21:35:00|1844.02|1842.52|1843.9|1842.4|1844.39|1842.89|1843.62|1842.12|0
1581111600000|2020-02-07 21:40:00|1843.88|1842.38|1843.89|1842.39|1844.15|1842.65|1843.75|1842.25|0
1581111900000|2020-02-07 21:45:00|1843.87|1842.37|1843.36|1841.86|1843.89|1842.39|1843.36|1841.86|0
1581112200000|2020-02-07 21:50:00|1843.38|1841.88|1843.39|1841.89|1843.75|1842.25|1843.36|1841.86|0
1581112500000|2020-02-07 21:55:00|1843.52|1842.02|1843.35|1841.85|1843.62|1842.12|1843.13|1841.63|0
1581289200000|2020-02-09 23:00:00|1844.4|1842.9|1845.83|1844.33|1845.83|1844.33|1843.77|1842.27|0
1581289500000|2020-02-09 23:05:00|1845.87|1844.37|1845.59|1844.09|1846.57|1845.07|1845.2|1843.7|0
1581289800000|2020-02-09 23:10:00|1845.6|1844.1|1844.51|1843.01|1846.11|1844.61|1844.37|1842.87|0
1581290100000|2020-02-09 23:15:00|1844.52|1843.02|1843.74|1842.24|1845|1843.5|1843.65|1842.15|0
1581290400000|2020-02-09 23:20:00|1843.76|1842.26|1843.11|1841.61|1844.36|1842.86|1843.11|1841.61|0
1581290700000|2020-02-09 23:25:00|1843.13|1841.63|1842.37|1840.87|1843.25|1841.75|1842.23|1840.73|0
1581291000000|2020-02-09 23:30:00|1842.38|1840.88|1836.65|1835.15|1842.47|1840.97|1835.68|1834.18|0
1581291300000|2020-02-09 23:35:00|1836.63|1835.13|1837.99|1836.49|1838.11|1836.61|1833.96|1832.46|0
1581291600000|2020-02-09 23:40:00|1837.97|1836.47|1837.36|1835.86|1838.13|1836.63|1835.99|1834.49|0
1581291900000|2020-02-09 23:45:00|1837.38|1835.88|1838.48|1836.98|1838.97|1837.47|1837.38|1835.88|0
1581292200000|2020-02-09 23:50:00|1838.47|1836.97|1838.14|1836.64|1838.98|1837.48|1837.99|1836.49|0
1581292500000|2020-02-09 23:55:00|1838.16|1836.66|1837.94|1836.44|1838.53|1837.03|1837.76|1836.26|0
1581292800000|2020-02-10 00:00:00|1837.96|1836.46|1839.64|1838.14|1839.64|1838.14|1837.96|1836.46|0
1581293100000|2020-02-10 00:05:00|1839.63|1838.13|1839.25|1837.75|1839.64|1838.14|1838.64|1837.14|0
1581293400000|2020-02-10 00:10:00|1839.23|1837.73|1838.27|1836.77|1839.23|1837.73|1838.15|1836.65|0
1581293700000|2020-02-10 00:15:00|1838.29|1836.79|1840.5|1839|1841.66|1840.16|1838.27|1836.77|0
1581294000000|2020-02-10 00:20:00|1840.51|1839.01|1841.06|1839.56|1841.49|1839.99|1840.11|1838.61|0
1581294300000|2020-02-10 00:25:00|1841.07|1839.57|1841.07|1839.57|1841.54|1840.04|1840.6|1839.1|0
1581294600000|2020-02-10 00:30:00|1841.09|1839.59|1841.57|1840.07|1841.57|1840.07|1841.04|1839.54|0
1581294900000|2020-02-10 00:35:00|1841.58|1840.08|1841.58|1840.08|1842.06|1840.56|1841.54|1840.04|0
1581295200000|2020-02-10 00:40:00|1841.59|1840.09|1842.02|1840.52|1842.04|1840.54|1841.55|1840.05|0
1581295500000|2020-02-10 00:45:00|1842.03|1840.53|1841.05|1839.55|1842.04|1840.54|1841.04|1839.54|0
1581295800000|2020-02-10 00:50:00|1841.07|1839.57|1841.24|1839.74|1841.5|1840|1840.55|1839.05|0
1581296100000|2020-02-10 00:55:00|1841.29|1839.79|1841.11|1839.61|1841.46|1839.96|1840.14|1838.64|0
1581296400000|2020-02-10 01:00:00|1841.12|1839.62|1841.09|1839.59|1842.09|1840.59|1840.87|1839.37|0
1581296700000|2020-02-10 01:05:00|1841.1|1839.6|1841.09|1839.59|1841.12|1839.62|1840.12|1838.62|0
1581297000000|2020-02-10 01:10:00|1841.11|1839.61|1840.68|1839.18|1841.11|1839.61|1840.15|1838.65|0
1581297300000|2020-02-10 01:15:00|1840.69|1839.19|1842.15|1840.65|1842.6|1841.1|1840.66|1839.16|0
1581297600000|2020-02-10 01:20:00|1842.17|1840.67|1842.58|1841.08|1842.58|1841.08|1841.61|1840.11|0
1581297900000|2020-02-10 01:25:00|1842.6|1841.1|1842.06|1840.56|1843.07|1841.57|1841.6|1840.1|0
1581298200000|2020-02-10 01:30:00|1842.08|1840.58|1843.49|1841.99|1843.49|1841.99|1841.17|1839.67|0
1581298500000|2020-02-10 01:35:00|1843.48|1841.98|1844.44|1842.94|1845.44|1843.94|1843.47|1841.97|0
1581298800000|2020-02-10 01:40:00|1844.42|1842.92|1847.21|1845.71|1847.64|1846.14|1844.42|1842.92|0
1581299100000|2020-02-10 01:45:00|1847.26|1845.76|1847.46|1845.96|1848.05|1846.55|1846.52|1845.02|0
1581299400000|2020-02-10 01:50:00|1847.47|1845.97|1846.57|1845.07|1847.49|1845.99|1846.09|1844.59|0
1581299700000|2020-02-10 01:55:00|1846.55|1845.05|1846.11|1844.61|1847.01|1845.51|1845.63|1844.13|0
1581300000000|2020-02-10 02:00:00|1846.12|1844.62|1847.06|1845.56|1847.54|1846.04|1845.7|1844.2|0
1581300300000|2020-02-10 02:05:00|1847.07|1845.57|1847.52|1846.02|1847.53|1846.03|1846.14|1844.64|0
1581300600000|2020-02-10 02:10:00|1847.53|1846.03|1848.52|1847.02|1848.53|1847.03|1847.5|1846|0
1581300900000|2020-02-10 02:15:00|1848.53|1847.03|1848.93|1847.43|1849.47|1847.97|1848.49|1846.99|0
1581301200000|2020-02-10 02:20:00|1848.95|1847.45|1848.5|1847|1849.41|1847.91|1848.47|1846.97|0
1581301500000|2020-02-10 02:25:00|1848.51|1847.01|1848.96|1847.46|1849.42|1847.92|1848.5|1847|0
1581301800000|2020-02-10 02:30:00|1848.98|1847.48|1850.47|1848.97|1850.9|1849.4|1848.49|1846.99|0
1581302100000|2020-02-10 02:35:00|1850.45|1848.95|1850.87|1849.37|1850.9|1849.4|1849.96|1848.46|0
1581302400000|2020-02-10 02:40:00|1850.86|1849.36|1850.38|1848.88|1850.87|1849.37|1849.93|1848.43|0
1581302700000|2020-02-10 02:45:00|1850.17|1848.67|1849.96|1848.46|1850.17|1848.67|1849.49|1847.99|0
1581303000000|2020-02-10 02:50:00|1849.98|1848.48|1849.5|1848|1849.98|1848.48|1849.49|1847.99|0
1581303300000|2020-02-10 02:55:00|1849.49|1847.99|1849.47|1847.97|1849.95|1848.45|1848.99|1847.49|0
1581303600000|2020-02-10 03:00:00|1849.49|1847.99|1849.5|1848|1849.98|1848.48|1849.49|1847.99|0
1581303900000|2020-02-10 03:05:00|1849.51|1848.01|1849.55|1848.05|1849.96|1848.46|1849.1|1847.6|0
1581304200000|2020-02-10 03:10:00|1849.6|1848.1|1849.5|1848|1849.95|1848.45|1849.04|1847.54|0
1581304500000|2020-02-10 03:15:00|1849.51|1848.01|1848.12|1846.62|1849.52|1848.02|1848.12|1846.62|0
1581304800000|2020-02-10 03:20:00|1848.11|1846.61|1848.15|1846.65|1848.58|1847.08|1848.09|1846.59|0
1581305100000|2020-02-10 03:25:00|1848.21|1846.71|1848.15|1846.65|1848.6|1847.1|1848.12|1846.62|0
1581305400000|2020-02-10 03:30:00|1848.14|1846.64|1847.66|1846.16|1848.14|1846.64|1847.66|1846.16|0
1581305700000|2020-02-10 03:35:00|1847.67|1846.17|1848.09|1846.59|1848.11|1846.61|1847.61|1846.11|0
1581306000000|2020-02-10 03:40:00|1848.1|1846.6|1848.5|1847|1848.98|1847.48|1848.09|1846.59|0
1581306300000|2020-02-10 03:45:00|1848.51|1847.01|1848.06|1846.56|1848.52|1847.02|1848.03|1846.53|0
1581306600000|2020-02-10 03:50:00|1848.05|1846.55|1847.6|1846.1|1848.05|1846.55|1847.34|1845.84|0
1581306900000|2020-02-10 03:55:00|1847.59|1846.09|1847.14|1845.64|1847.61|1846.11|1847.14|1845.64|0
1581307200000|2020-02-10 04:00:00|1847.15|1845.65|1847.61|1846.11|1847.63|1846.13|1847.14|1845.64|0
1581307500000|2020-02-10 04:05:00|1847.56|1846.06|1846.74|1845.24|1847.56|1846.06|1846.74|1845.24|0
1581307800000|2020-02-10 04:10:00|1846.72|1845.22|1847.2|1845.7|1847.2|1845.7|1846.71|1845.21|0
1581308100000|2020-02-10 04:15:00|1847.21|1845.71|1846.74|1845.24|1847.64|1846.14|1846.74|1845.24|0
1581308400000|2020-02-10 04:20:00|1846.72|1845.22|1847.2|1845.7|1847.2|1845.7|1846.72|1845.22|0
1581308700000|2020-02-10 04:25:00|1847.09|1845.59|1846.77|1845.27|1847.21|1845.71|1846.77|1845.27|0
1581309000000|2020-02-10 04:30:00|1846.79|1845.29|1846.77|1845.27|1846.79|1845.29|1846.75|1845.25|0
1581309300000|2020-02-10 04:35:00|1846.75|1845.25|1846.82|1845.32|1847.23|1845.73|1846.28|1844.78|0
1581309600000|2020-02-10 04:40:00|1846.81|1845.31|1847.28|1845.78|1847.29|1845.79|1846.79|1845.29|0
1581309900000|2020-02-10 04:45:00|1847.29|1845.79|1846.83|1845.33|1847.3|1845.8|1846.8|1845.3|0
1581310200000|2020-02-10 04:50:00|1846.89|1845.39|1845.82|1844.32|1847.04|1845.54|1845.8|1844.3|0
1581310500000|2020-02-10 04:55:00|1845.8|1844.3|1844.93|1843.43|1845.8|1844.3|1844.87|1843.37|0
1581310800000|2020-02-10 05:00:00|1844.94|1843.44|1845.41|1843.91|1845.86|1844.36|1844.94|1843.44|0
1581311100000|2020-02-10 05:05:00|1845.4|1843.9|1845.39|1843.89|1845.86|1844.36|1844.93|1843.43|0
1581311400000|2020-02-10 05:10:00|1845.4|1843.9|1845.79|1844.29|1845.85|1844.35|1845.36|1843.86|0
1581311700000|2020-02-10 05:15:00|1845.77|1844.27|1845.38|1843.88|1845.79|1844.29|1844.9|1843.4|0
1581312000000|2020-02-10 05:20:00|1845.36|1843.86|1846.81|1845.31|1847.02|1845.52|1845.16|1843.66|0
1581312300000|2020-02-10 05:25:00|1846.8|1845.3|1847.23|1845.73|1847.24|1845.74|1846.78|1845.28|0
1581312600000|2020-02-10 05:30:00|1847.24|1845.74|1847.25|1845.75|1847.26|1845.76|1846.77|1845.27|0
1581312900000|2020-02-10 05:35:00|1847.26|1845.76|1848.15|1846.65|1848.17|1846.67|1846.8|1845.3|0
1581313200000|2020-02-10 05:40:00|1848.17|1846.67|1847.71|1846.21|1848.17|1846.67|1847.26|1845.76|0
1581313500000|2020-02-10 05:45:00|1847.7|1846.2|1848.17|1846.67|1848.18|1846.68|1847.25|1845.75|0
1581313800000|2020-02-10 05:50:00|1848.15|1846.65|1846.75|1845.25|1848.17|1846.67|1846.72|1845.22|0
1581314100000|2020-02-10 05:55:00|1846.88|1845.38|1847.67|1846.17|1847.68|1846.18|1846.75|1845.25|0
1581314400000|2020-02-10 06:00:00|1847.66|1846.16|1846.8|1845.3|1847.67|1846.17|1846.8|1845.3|0
1581314700000|2020-02-10 06:05:00|1846.82|1845.32|1847.96|1846.46|1848.03|1846.53|1846.82|1845.32|0
1581315000000|2020-02-10 06:10:00|1847.97|1846.47|1849.33|1847.83|1849.35|1847.85|1847.97|1846.47|0
1581315300000|2020-02-10 06:15:00|1849.31|1847.81|1849.35|1847.85|1849.77|1848.27|1849.28|1847.78|0
1581315600000|2020-02-10 06:20:00|1849.33|1847.83|1849.77|1848.27|1849.8|1848.3|1849.31|1847.81|0
1581315900000|2020-02-10 06:25:00|1849.75|1848.25|1849.32|1847.82|1849.78|1848.28|1849.31|1847.81|0
1581316200000|2020-02-10 06:30:00|1849.33|1847.83|1849.31|1847.81|1849.34|1847.84|1849.28|1847.78|0
1581316500000|2020-02-10 06:35:00|1849.29|1847.79|1849.34|1847.84|1849.34|1847.84|1849.29|1847.79|0
1581316800000|2020-02-10 06:40:00|1849.33|1847.83|1849.37|1847.87|1849.8|1848.3|1849.1|1847.6|0
1581317100000|2020-02-10 06:45:00|1849.38|1847.88|1849.89|1848.39|1849.93|1848.43|1849.16|1847.66|0
1581317400000|2020-02-10 06:50:00|1849.88|1848.38|1850.01|1848.51|1850.16|1848.66|1849.48|1847.98|0
1581317700000|2020-02-10 06:55:00|1850.07|1848.57|1850.4|1848.9|1850.86|1849.36|1850.07|1848.57|0
1581318000000|2020-02-10 07:00:00|1850.51|1849.01|1849.48|1847.98|1851.53|1850.03|1849.05|1847.55|0
1581318300000|2020-02-10 07:05:00|1849.43|1847.93|1849.02|1847.52|1849.43|1847.93|1848.56|1847.06|0
1581318600000|2020-02-10 07:10:00|1849.01|1847.51|1847.94|1846.44|1849.02|1847.52|1847.49|1845.99|0
1581318900000|2020-02-10 07:15:00|1847.92|1846.42|1847.97|1846.47|1848|1846.5|1847.51|1846.01|0
1581319200000|2020-02-10 07:20:00|1847.99|1846.49|1848.92|1847.42|1849.38|1847.88|1847.99|1846.49|0
1581319500000|2020-02-10 07:25:00|1848.91|1847.41|1848.91|1847.41|1848.92|1847.42|1848.46|1846.96|0
1581319800000|2020-02-10 07:30:00|1848.92|1847.42|1849.06|1847.56|1850.56|1849.06|1848.47|1846.97|13
1581320100000|2020-02-10 07:35:00|1848.81|1847.31|1848.81|1847.31|1848.81|1847.31|1848.18|1846.68|30
1581320400000|2020-02-10 07:40:00|1849.56|1848.06|1849.68|1848.18|1849.68|1848.18|1848.81|1847.31|14
1581320700000|2020-02-10 07:45:00|1849.56|1848.06|1849.18|1847.68|1849.56|1848.06|1848.81|1847.31|12
1581321000000|2020-02-10 07:50:00|1849.31|1847.81|1848.93|1847.43|1849.81|1848.31|1848.93|1847.43|36
1581321300000|2020-02-10 07:55:00|1849.2|1847.7|1848.36|1846.86|1849.2|1847.7|1848.36|1846.86|0
1581321600000|2020-02-10 08:00:00|1848.34|1846.84|1850.56|1850.06|1852.06|1851.56|1843.56|1843.06|4712
1581321900000|2020-02-10 08:05:00|1850.43|1849.93|1851.81|1851.31|1854.31|1853.81|1850.06|1849.56|1817
1581322200000|2020-02-10 08:10:00|1851.93|1851.43|1852.31|1851.81|1853.06|1852.56|1850.81|1850.31|903
1581322500000|2020-02-10 08:15:00|1852.43|1851.93|1854.56|1854.06|1855.81|1855.31|1851.56|1851.06|1390
1581322800000|2020-02-10 08:20:00|1854.81|1854.31|1852.31|1851.81|1855.81|1855.31|1851.56|1851.06|1161
1581323100000|2020-02-10 08:25:00|1852.06|1851.56|1852.68|1852.18|1852.81|1852.31|1851.06|1850.56|883
1581323400000|2020-02-10 08:30:00|1852.56|1852.06|1852.31|1851.81|1853.31|1852.81|1851.56|1851.06|1285
1581323700000|2020-02-10 08:35:00|1852.18|1851.68|1849.31|1848.81|1852.18|1851.68|1846.68|1846.18|1871
1581324000000|2020-02-10 08:40:00|1849.26|1848.76|1845.76|1845.26|1849.51|1849.01|1845.01|1844.51|1357
1581324300000|2020-02-10 08:45:00|1845.63|1845.13|1849.26|1848.76|1849.26|1848.76|1844.51|1844.01|1401
1581324600000|2020-02-10 08:50:00|1849.38|1848.88|1850.51|1850.01|1850.63|1850.13|1848.76|1848.26|804
1581324900000|2020-02-10 08:55:00|1850.63|1850.13|1852.76|1852.26|1852.76|1852.26|1850.51|1850.01|647
1581325200000|2020-02-10 09:00:00|1853.01|1852.51|1855.51|1855.01|1855.51|1855.01|1852.13|1851.63|566
1581325500000|2020-02-10 09:05:00|1855.63|1855.13|1856.88|1856.38|1857.26|1856.76|1855.01|1854.51|1139
1581325800000|2020-02-10 09:10:00|1856.76|1856.26|1855.51|1855.01|1857.26|1856.76|1855.26|1854.76|961
1581326100000|2020-02-10 09:15:00|1855.63|1855.13|1855.51|1855.01|1856.01|1855.51|1855.26|1854.76|492
1581326400000|2020-02-10 09:20:00|1855.26|1854.76|1855.76|1855.26|1856.13|1855.63|1854.51|1854.01|732
1581326700000|2020-02-10 09:25:00|1855.63|1855.13|1855.76|1855.26|1856.01|1855.51|1854.76|1854.26|358
1581327000000|2020-02-10 09:30:00|1855.63|1855.13|1854.76|1854.26|1855.63|1855.13|1854.01|1853.51|432
1581327300000|2020-02-10 09:35:00|1855.01|1854.51|1854.76|1854.26|1855.76|1855.26|1854.26|1853.76|386
1581327600000|2020-02-10 09:40:00|1855.01|1854.51|1855.26|1854.76|1855.51|1855.01|1854.51|1854.01|306
1581327900000|2020-02-10 09:45:00|1855.13|1854.63|1856.01|1855.51|1856.13|1855.63|1854.51|1854.01|722
1581328200000|2020-02-10 09:50:00|1856.13|1855.63|1856.26|1855.76|1856.51|1856.01|1855.51|1855.01|375
1581328500000|2020-02-10 09:55:00|1856.13|1855.63|1854.51|1854.01|1856.13|1855.63|1854.26|1853.76|359
1581328800000|2020-02-10 10:00:00|1854.38|1853.88|1853.76|1853.26|1854.51|1854.01|1852.88|1852.38|650
1581329100000|2020-02-10 10:05:00|1853.51|1853.01|1853.26|1852.76|1853.76|1853.26|1853.01|1852.51|396
1581329400000|2020-02-10 10:10:00|1853.13|1852.63|1853.13|1852.63|1853.76|1853.26|1852.76|1852.26|327
1581329700000|2020-02-10 10:15:00|1853.26|1852.76|1852.51|1852.01|1853.26|1852.76|1852.26|1851.76|365
1581330000000|2020-02-10 10:20:00|1852.63|1852.13|1854.76|1854.26|1854.76|1854.26|1852.51|1852.01|577
1581330300000|2020-02-10 10:25:00|1854.88|1854.38|1854.76|1854.26|1855.01|1854.51|1854.26|1853.76|540
1581330600000|2020-02-10 10:30:00|1854.88|1854.38|1853.51|1853.01|1855.26|1854.76|1853.26|1852.76|452
1581330900000|2020-02-10 10:35:00|1853.63|1853.13|1852.76|1852.26|1853.76|1853.26|1852.76|1852.26|388
1581331200000|2020-02-10 10:40:00|1852.51|1852.01|1854.76|1854.26|1856.01|1855.51|1852.26|1851.76|1103
1581331500000|2020-02-10 10:45:00|1854.88|1854.38|1856.01|1855.51|1856.76|1856.26|1853.88|1853.38|970
1581331800000|2020-02-10 10:50:00|1856.13|1855.63|1856.01|1855.51|1856.88|1856.38|1855.76|1855.26|375
1581332100000|2020-02-10 10:55:00|1855.88|1855.38|1856.01|1855.51|1856.26|1855.76|1855.51|1855.01|216
1581332400000|2020-02-10 11:00:00|1856.13|1855.63|1856.76|1856.26|1856.76|1856.26|1855.51|1855.01|244
1581332700000|2020-02-10 11:05:00|1856.63|1856.13|1856.76|1856.26|1857.01|1856.51|1856.01|1855.51|226
1581333000000|2020-02-10 11:10:00|1856.63|1856.13|1856.51|1856.01|1856.76|1856.26|1854.76|1854.26|348
1581333300000|2020-02-10 11:15:00|1856.76|1856.26|1856.26|1855.76|1857.01|1856.51|1855.88|1855.38|486
1581333600000|2020-02-10 11:20:00|1856.51|1856.01|1856.76|1856.26|1857.01|1856.51|1855.76|1855.26|205
1581333900000|2020-02-10 11:25:00|1856.88|1856.38|1858.76|1858.26|1858.76|1858.26|1856.51|1856.01|479
1581334200000|2020-02-10 11:30:00|1858.63|1858.13|1856.76|1856.26|1858.63|1858.13|1856.76|1856.26|435
1581334500000|2020-02-10 11:35:00|1856.88|1856.38|1858.26|1857.76|1858.51|1858.01|1856.63|1856.13|511
1581334800000|2020-02-10 11:40:00|1858.38|1857.88|1858.26|1857.76|1858.76|1858.26|1858.01|1857.51|278
1581335100000|2020-02-10 11:45:00|1858.13|1857.63|1857.13|1856.63|1858.51|1858.01|1857.13|1856.63|226
1581335400000|2020-02-10 11:50:00|1857.01|1856.51|1857.51|1857.01|1857.51|1857.01|1856.88|1856.38|368
1581335700000|2020-02-10 11:55:00|1857.63|1857.13|1856.88|1856.38|1857.76|1857.26|1856.51|1856.01|511
1581336000000|2020-02-10 12:00:00|1857.01|1856.51|1855.51|1855.01|1857.01|1856.51|1855.26|1854.76|519
1581336300000|2020-02-10 12:05:00|1855.38|1854.88|1855.76|1855.26|1856.01|1855.51|1854.76|1854.26|284
1581336600000|2020-02-10 12:10:00|1855.63|1855.13|1854.88|1854.38|1855.76|1855.26|1854.51|1854.01|211
1581336900000|2020-02-10 12:15:00|1855.01|1854.51|1854.26|1853.76|1855.01|1854.51|1854.01|1853.51|161
1581337200000|2020-02-10 12:20:00|1854.13|1853.63|1855.51|1855.01|1856.01|1855.51|1854.13|1853.63|266
1581337500000|2020-02-10 12:25:00|1855.38|1854.88|1855.51|1855.01|1855.51|1855.01|1855.26|1854.76|133
1581337800000|2020-02-10 12:30:00|1855.26|1854.76|1855.76|1855.26|1855.76|1855.26|1855.01|1854.51|334
1581338100000|2020-02-10 12:35:00|1855.63|1855.13|1855.76|1855.26|1855.76|1855.26|1854.76|1854.26|167
1581338400000|2020-02-10 12:40:00|1855.63|1855.13|1855.26|1854.76|1855.76|1855.26|1855.01|1854.51|624
1581338700000|2020-02-10 12:45:00|1855.13|1854.63|1855.26|1854.76|1855.51|1855.01|1855.01|1854.51|194
1581339000000|2020-02-10 12:50:00|1855.38|1854.88|1856.01|1855.51|1856.01|1855.51|1855.26|1854.76|217
1581339300000|2020-02-10 12:55:00|1855.88|1855.38|1854.76|1854.26|1856.01|1855.51|1854.51|1854.01|401
1581339600000|2020-02-10 13:00:00|1854.88|1854.38|1854.26|1853.76|1855.01|1854.51|1854.01|1853.51|365
1581339900000|2020-02-10 13:05:00|1854.38|1853.88|1853.26|1852.76|1854.38|1853.88|1852.76|1852.26|401
1581340200000|2020-02-10 13:10:00|1853.13|1852.63|1854.51|1854.01|1854.51|1854.01|1852.76|1852.26|321
1581340500000|2020-02-10 13:15:00|1854.63|1854.13|1855.26|1854.76|1855.76|1855.26|1854.51|1854.01|548
1581340800000|2020-02-10 13:20:00|1855.38|1854.88|1855.51|1855.01|1856.01|1855.51|1854.76|1854.26|371
1581341100000|2020-02-10 13:25:00|1855.38|1854.88|1856.38|1855.88|1856.51|1856.01|1855.01|1854.51|467
1581341400000|2020-02-10 13:30:00|1856.51|1856.01|1856.26|1855.76|1856.76|1856.26|1856.01|1855.51|353
1581341700000|2020-02-10 13:35:00|1856.38|1855.88|1856.26|1855.76|1856.76|1856.26|1856.26|1855.76|350
1581342000000|2020-02-10 13:40:00|1856.13|1855.63|1857.26|1856.76|1857.26|1856.76|1856.01|1855.51|311
1581342300000|2020-02-10 13:45:00|1857.38|1856.88|1857.88|1857.38|1858.01|1857.51|1856.51|1856.01|692
1581342600000|2020-02-10 13:50:00|1857.76|1857.26|1856.76|1856.26|1858.01|1857.51|1856.13|1855.63|479
1581342900000|2020-02-10 13:55:00|1857.01|1856.51|1857.76|1857.26|1858.26|1857.76|1856.76|1856.26|392
1581343200000|2020-02-10 14:00:00|1857.88|1857.38|1858.01|1857.51|1858.51|1858.01|1857.51|1857.01|711
1581343500000|2020-02-10 14:05:00|1857.88|1857.38|1856.38|1855.88|1857.88|1857.38|1856.26|1855.76|704
1581343800000|2020-02-10 14:10:00|1856.51|1856.01|1856.01|1855.51|1856.76|1856.26|1855.51|1855.01|462
1581344100000|2020-02-10 14:15:00|1856.13|1855.63|1855.76|1855.26|1856.76|1856.26|1855.51|1855.01|355
1581344400000|2020-02-10 14:20:00|1855.63|1855.13|1856.26|1855.76|1856.38|1855.88|1855.13|1854.63|1063
1581344700000|2020-02-10 14:25:00|1856.13|1855.63|1857.01|1856.51|1857.01|1856.51|1856.01|1855.51|723
1581345000000|2020-02-10 14:30:00|1857.13|1856.63|1859.51|1859.01|1860.01|1859.51|1856.76|1856.26|1960
1581345300000|2020-02-10 14:35:00|1859.63|1859.13|1860.76|1860.26|1861.26|1860.76|1858.51|1858.01|2121
1581345600000|2020-02-10 14:40:00|1860.88|1860.38|1861.13|1860.63|1861.26|1860.76|1860.76|1860.26|821
1581345900000|2020-02-10 14:45:00|1861.01|1860.51|1858.01|1857.51|1861.01|1860.51|1857.51|1857.01|1751
1581346200000|2020-02-10 14:50:00|1858.26|1857.76|1859.26|1858.76|1859.76|1859.26|1857.26|1856.76|1180
1581346500000|2020-02-10 14:55:00|1859.38|1858.88|1858.38|1857.88|1859.76|1859.26|1858.38|1857.88|943
1581346800000|2020-02-10 15:00:00|1858.26|1857.76|1859.76|1859.26|1860.01|1859.51|1858.26|1857.76|1138
1581347100000|2020-02-10 15:05:00|1859.88|1859.38|1859.26|1858.76|1860.51|1860.01|1858.51|1858.01|745
1581347400000|2020-02-10 15:10:00|1859.06|1858.56|1858.31|1857.81|1859.06|1858.56|1857.56|1857.06|683
1581347700000|2020-02-10 15:15:00|1858.43|1857.93|1859.93|1859.43|1860.06|1859.56|1858.06|1857.56|768
1581348000000|2020-02-10 15:20:00|1860.06|1859.56|1859.56|1859.06|1860.06|1859.56|1859.31|1858.81|732
1581348300000|2020-02-10 15:25:00|1859.81|1859.31|1859.18|1858.68|1859.81|1859.31|1858.56|1858.06|575
1581348600000|2020-02-10 15:30:00|1859.06|1858.56|1858.81|1858.31|1859.31|1858.81|1858.31|1857.81|554
1581348900000|2020-02-10 15:35:00|1858.56|1858.06|1858.06|1857.56|1858.81|1858.31|1858.06|1857.56|641
1581349200000|2020-02-10 15:40:00|1857.93|1857.43|1858.56|1858.06|1858.81|1858.31|1857.43|1856.93|755
1581349500000|2020-02-10 15:45:00|1858.68|1858.18|1859.06|1858.56|1859.31|1858.81|1857.81|1857.31|969
1581349800000|2020-02-10 15:50:00|1859.18|1858.68|1857.31|1856.81|1859.31|1858.81|1857.31|1856.81|856
1581350100000|2020-02-10 15:55:00|1857.06|1856.56|1856.81|1856.31|1857.56|1857.06|1856.06|1855.56|891
1581350400000|2020-02-10 16:00:00|1856.93|1856.43|1856.81|1856.31|1857.56|1857.06|1856.31|1855.81|1090
1581350700000|2020-02-10 16:05:00|1856.93|1856.43|1856.56|1856.06|1857.31|1856.81|1856.31|1855.81|870
1581351000000|2020-02-10 16:10:00|1856.68|1856.18|1856.06|1855.56|1856.81|1856.31|1855.56|1855.06|908
1581351300000|2020-02-10 16:15:00|1855.81|1855.31|1855.81|1855.31|1856.31|1855.81|1855.06|1854.56|1727
1581351600000|2020-02-10 16:20:00|1856.06|1855.56|1859.14|1857.64|1859.14|1858.06|1856.06|1855.56|1535
1581351900000|2020-02-10 16:25:00|1859.15|1857.65|1859.2|1857.7|1859.64|1858.14|1858.73|1857.23|595
1581352200000|2020-02-10 16:30:00|1859.21|1857.71|1857.06|1855.56|1859.22|1857.72|1857.06|1855.56|307
1581352500000|2020-02-10 16:35:00|1857.43|1855.93|1858.31|1856.81|1858.56|1857.06|1857.06|1855.56|179
1581352800000|2020-02-10 16:40:00|1858.56|1857.06|1858.81|1857.31|1858.81|1857.31|1858.31|1856.81|34
1581353100000|2020-02-10 16:45:00|1859.06|1857.56|1858.68|1857.18|1859.06|1857.56|1858.68|1857.18|22
1581353400000|2020-02-10 16:50:00|1858.56|1857.06|1858.93|1857.43|1859.06|1857.56|1858.56|1857.06|44
1581353700000|2020-02-10 16:55:00|1858.81|1857.31|1858.43|1856.93|1858.81|1857.31|1857.31|1855.81|15
1581354000000|2020-02-10 17:00:00|1858.41|1856.91|1857.43|1855.93|1858.43|1856.93|1857.43|1855.93|0
1581354300000|2020-02-10 17:05:00|1857.45|1855.95|1857.91|1856.41|1857.94|1856.44|1857.4|1855.9|0
1581354600000|2020-02-10 17:10:00|1857.92|1856.42|1857.94|1856.44|1858.39|1856.89|1857.89|1856.39|0
1581354900000|2020-02-10 17:15:00|1857.95|1856.45|1857.48|1855.98|1857.95|1856.45|1857.01|1855.51|0
1581355200000|2020-02-10 17:20:00|1857.46|1855.96|1856.98|1855.48|1857.46|1855.96|1856.97|1855.47|0
1581355500000|2020-02-10 17:25:00|1857|1855.5|1857.46|1855.96|1857.49|1855.99|1856.97|1855.47|0
1581355800000|2020-02-10 17:30:00|1857.45|1855.95|1856.52|1855.02|1857.49|1855.99|1856.52|1855.02|0
1581356100000|2020-02-10 17:35:00|1856.51|1855.01|1856.55|1855.05|1856.55|1855.05|1856.04|1854.54|0
1581356400000|2020-02-10 17:40:00|1856.56|1855.06|1857|1855.5|1857.03|1855.53|1856.55|1855.05|0
1581356700000|2020-02-10 17:45:00|1857.01|1855.51|1857.01|1855.51|1857.07|1855.57|1857|1855.5|0
1581357000000|2020-02-10 17:50:00|1856.99|1855.49|1857|1855.5|1857.01|1855.51|1856.53|1855.03|0
1581357300000|2020-02-10 17:55:00|1857.01|1855.51|1857|1855.5|1857.04|1855.54|1856.98|1855.48|0
1581357600000|2020-02-10 18:00:00|1857.01|1855.51|1857.04|1855.54|1857.06|1855.56|1857|1855.5|0
1581357900000|2020-02-10 18:05:00|1857.05|1855.55|1857.06|1855.56|1857.06|1855.56|1856.55|1855.05|0
1581358200000|2020-02-10 18:10:00|1857.04|1855.54|1857.12|1855.62|1857.55|1856.05|1857.04|1855.54|0
1581358500000|2020-02-10 18:15:00|1857.11|1855.61|1857.55|1856.05|1857.57|1856.07|1857.11|1855.61|0
1581358800000|2020-02-10 18:20:00|1857.54|1856.04|1857.97|1856.47|1858|1856.5|1857.52|1856.02|0
1581359100000|2020-02-10 18:25:00|1857.96|1856.46|1857.51|1856.01|1858|1856.5|1857.49|1855.99|0
1581359400000|2020-02-10 18:30:00|1857.5|1856|1858|1856.5|1858.03|1856.53|1857.5|1856|0
1581359700000|2020-02-10 18:35:00|1858.02|1856.52|1857.99|1856.49|1858.02|1856.52|1857.97|1856.47|0
1581360000000|2020-02-10 18:40:00|1857.97|1856.47|1857.54|1856.04|1858|1856.5|1857.49|1855.99|0
1581360300000|2020-02-10 18:45:00|1857.55|1856.05|1857.54|1856.04|1857.55|1856.05|1857.04|1855.54|0
1581360600000|2020-02-10 18:50:00|1857.55|1856.05|1857.54|1856.04|1858|1856.5|1857.52|1856.02|0
1581360900000|2020-02-10 18:55:00|1857.55|1856.05|1857.09|1855.59|1857.59|1856.09|1857.09|1855.59|0
1581361200000|2020-02-10 19:00:00|1857.08|1855.58|1856.59|1855.09|1857.09|1855.59|1856.13|1854.63|0
1581361500000|2020-02-10 19:05:00|1856.6|1855.1|1857.02|1855.52|1857.07|1855.57|1856.58|1855.08|0
1581361800000|2020-02-10 19:10:00|1857.04|1855.54|1857.07|1855.57|1857.09|1855.59|1857.04|1855.54|0
1581362100000|2020-02-10 19:15:00|1857.08|1855.58|1857.33|1855.83|1857.56|1856.06|1857.07|1855.57|0
1581362400000|2020-02-10 19:20:00|1857.34|1855.84|1857.79|1856.29|1857.79|1856.29|1857.31|1855.81|0
1581362700000|2020-02-10 19:25:00|1857.81|1856.31|1857.82|1856.32|1857.82|1856.32|1857.78|1856.28|0
1581363000000|2020-02-10 19:30:00|1857.81|1856.31|1858.3|1856.8|1858.3|1856.8|1857.79|1856.29|0
1581363300000|2020-02-10 19:35:00|1858.31|1856.81|1857.84|1856.34|1858.32|1856.82|1857.81|1856.31|0
1581363600000|2020-02-10 19:40:00|1857.82|1856.32|1858.27|1856.77|1858.3|1856.8|1857.81|1856.31|0
1581363900000|2020-02-10 19:45:00|1858.29|1856.79|1858.33|1856.83|1858.35|1856.85|1858.27|1856.77|0
1581364200000|2020-02-10 19:50:00|1858.34|1856.84|1858.83|1857.33|1858.84|1857.34|1858.33|1856.83|0
1581364500000|2020-02-10 19:55:00|1858.84|1857.34|1859.34|1857.84|1859.35|1857.85|1858.83|1857.33|0
1581364800000|2020-02-10 20:00:00|1859.32|1857.82|1859.83|1858.33|1859.84|1858.34|1859.32|1857.82|0
1581365100000|2020-02-10 20:05:00|1859.84|1858.34|1860.31|1858.81|1860.34|1858.84|1859.83|1858.33|0
1581365400000|2020-02-10 20:10:00|1860.32|1858.82|1861.06|1859.56|1862.06|1860.56|1860.32|1858.82|0
1581365700000|2020-02-10 20:15:00|1861.08|1859.58|1861.03|1859.53|1861.11|1859.61|1860.59|1859.09|0
1581366000000|2020-02-10 20:20:00|1861.02|1859.52|1861.5|1860|1861.53|1860.03|1861.02|1859.52|0
1581366300000|2020-02-10 20:25:00|1861.51|1860.01|1861.98|1860.48|1862.01|1860.51|1861.5|1860|0
1581366600000|2020-02-10 20:30:00|1861.99|1860.49|1861.53|1860.03|1861.99|1860.49|1861.21|1859.71|0
1581366900000|2020-02-10 20:35:00|1861.54|1860.04|1861.87|1860.37|1861.99|1860.49|1861.48|1859.98|0
1581367200000|2020-02-10 20:40:00|1861.88|1860.38|1861.94|1860.44|1861.97|1860.47|1861.44|1859.94|0
1581367500000|2020-02-10 20:45:00|1861.95|1860.45|1862.32|1860.82|1862.83|1861.33|1861.43|1859.93|0
1581367800000|2020-02-10 20:50:00|1862.35|1860.85|1862.9|1861.4|1862.93|1861.43|1861.83|1860.33|0
1581368100000|2020-02-10 20:55:00|1862.91|1861.41|1863.31|1861.81|1863.58|1862.08|1862.55|1861.05|0
1581368400000|2020-02-10 21:00:00|1863.74|1862.24|1864.11|1862.61|1864.35|1862.85|1863.07|1861.57|0
1581368700000|2020-02-10 21:05:00|1864.13|1862.63|1864.45|1862.95|1864.74|1863.24|1864.13|1862.63|0
1581369000000|2020-02-10 21:10:00|1864.43|1862.93|1864.5|1863|1864.74|1863.24|1864.06|1862.56|0
1581369300000|2020-02-10 21:15:00|1864.46|1862.96|1864.5|1863|1864.54|1863.04|1864.46|1862.96|0
1581369600000|2020-02-10 21:20:00|1864.46|1862.96|1864.38|1862.88|1864.5|1863|1864.38|1862.88|0
1581369900000|2020-02-10 21:25:00|1864.42|1862.92|1864.42|1862.92|1864.46|1862.96|1864.38|1862.88|0
1581370200000|2020-02-10 21:30:00|1864.44|1862.94|1864.11|1862.61|1864.6|1863.1|1864.01|1862.51|0
1581370500000|2020-02-10 21:35:00|1864.09|1862.59|1864.25|1862.75|1864.35|1862.85|1864.01|1862.51|0
1581370800000|2020-02-10 21:40:00|1864.2|1862.7|1864.06|1862.56|1864.55|1863.05|1863.96|1862.46|0
1581371100000|2020-02-10 21:45:00|1864.04|1862.54|1864.7|1863.2|1864.86|1863.36|1863.96|1862.46|0
1581371400000|2020-02-10 21:50:00|1864.68|1863.18|1864.35|1862.85|1864.7|1863.2|1864.21|1862.71|0
1581371700000|2020-02-10 21:55:00|1864.36|1862.86|1864.56|1863.06|1864.62|1863.12|1864.22|1862.72|0
1581372000000|2020-02-10 22:00:00|1864.52|1863.02|1864.48|1862.98|1864.52|1863.02|1864.48|1862.98|0
1581372300000|2020-02-10 22:05:00|1864.44|1862.94|1864.48|1862.98|1864.48|1862.98|1864.44|1862.94|0
1581372600000|2020-02-10 22:10:00|1864.44|1862.94|1864.44|1862.94|1864.48|1862.98|1864.44|1862.94|0
1581372900000|2020-02-10 22:15:00|1864.48|1862.98|1864.48|1862.98|1864.48|1862.98|1864.44|1862.94|0
1581373200000|2020-02-10 22:20:00|1864.73|1863.23|1864.56|1863.06|1864.77|1863.27|1864.56|1863.06|0
1581373500000|2020-02-10 22:25:00|1864.65|1863.15|1864.68|1863.18|1864.68|1863.18|1864.56|1863.06|0
1581373800000|2020-02-10 22:30:00|1864.72|1863.22|1864.63|1863.13|1864.72|1863.22|1864.63|1863.13|0
1581374100000|2020-02-10 22:35:00|1864.68|1863.18|1864.68|1863.18|1864.68|1863.18|1864.63|1863.13|0
1581374400000|2020-02-10 22:40:00|1864.72|1863.22|1864.68|1863.18|1864.72|1863.22|1864.68|1863.18|0
1581374700000|2020-02-10 22:45:00|1864.72|1863.22|1864.72|1863.22|1864.72|1863.22|1864.63|1863.13|0
1581375000000|2020-02-10 22:50:00|1864.71|1863.21|1864.71|1863.21|1864.75|1863.25|1864.71|1863.21|0
1581375300000|2020-02-10 22:55:00|1864.75|1863.25|1864.3|1862.8|1864.75|1863.25|1864.22|1862.72|0
1581375600000|2020-02-10 23:00:00|1864.21|1862.71|1863.8|1862.3|1864.53|1863.03|1863.36|1861.86|0
1581375900000|2020-02-10 23:05:00|1863.81|1862.31|1863.26|1861.76|1863.9|1862.4|1863.16|1861.66|0
1581376200000|2020-02-10 23:10:00|1863.28|1861.78|1863.26|1861.76|1863.65|1862.15|1863.16|1861.66|0
1581376500000|2020-02-10 23:15:00|1863.28|1861.78|1863.85|1862.35|1863.85|1862.35|1863.26|1861.76|0
1581376800000|2020-02-10 23:20:00|1863.86|1862.36|1863.89|1862.39|1864.07|1862.57|1863.64|1862.14|0
1581377100000|2020-02-10 23:25:00|1863.87|1862.37|1864.13|1862.63|1864.67|1863.17|1863.79|1862.29|0
1581377400000|2020-02-10 23:30:00|1864.11|1862.61|1864.03|1862.53|1864.28|1862.78|1863.89|1862.39|0
1581377700000|2020-02-10 23:35:00|1864.02|1862.52|1863.54|1862.04|1864.02|1862.52|1863.45|1861.95|0
1581378000000|2020-02-10 23:40:00|1863.53|1862.03|1863.64|1862.14|1863.79|1862.29|1863.25|1861.75|0
1581378300000|2020-02-10 23:45:00|1863.62|1862.12|1863.89|1862.39|1864.38|1862.88|1863.54|1862.04|0
1581378600000|2020-02-10 23:50:00|1863.9|1862.4|1863.88|1862.38|1863.94|1862.44|1863.4|1861.9|0
1581378900000|2020-02-10 23:55:00|1863.83|1862.33|1863.89|1862.39|1864.13|1862.63|1863.79|1862.29|0
1581379200000|2020-02-11 00:00:00|1863.91|1862.41|1863.51|1862.01|1864.14|1862.64|1863.04|1861.54|0
1581379500000|2020-02-11 00:05:00|1863.52|1862.02|1863.9|1862.4|1863.9|1862.4|1863.52|1862.02|0
1581379800000|2020-02-11 00:10:00|1863.92|1862.42|1863.75|1862.25|1864|1862.5|1863.57|1862.07|0
1581380100000|2020-02-11 00:15:00|1863.74|1862.24|1865.06|1863.56|1865.79|1864.29|1863.71|1862.21|0
1581380400000|2020-02-11 00:20:00|1865.04|1863.54|1865.82|1864.32|1865.82|1864.32|1864.83|1863.33|0
1581380700000|2020-02-11 00:25:00|1865.88|1864.38|1866.3|1864.8|1866.31|1864.81|1865.77|1864.27|0
1581381000000|2020-02-11 00:30:00|1866.31|1864.81|1866.3|1864.8|1866.33|1864.83|1865.85|1864.35|0
1581381300000|2020-02-11 00:35:00|1866.31|1864.81|1866.76|1865.26|1866.79|1865.29|1866.28|1864.78|0
1581381600000|2020-02-11 00:40:00|1866.75|1865.25|1867.38|1865.88|1867.38|1865.88|1866.33|1864.83|0
1581381900000|2020-02-11 00:45:00|1867.37|1865.87|1867.95|1866.45|1868.47|1866.97|1867.34|1865.84|0
1581382200000|2020-02-11 00:50:00|1868|1866.5|1867.89|1866.39|1868.36|1866.86|1867.89|1866.39|0
1581382500000|2020-02-11 00:55:00|1867.88|1866.38|1867.87|1866.37|1867.91|1866.41|1867.43|1865.93|0
1581382800000|2020-02-11 01:00:00|1867.86|1866.36|1868.45|1866.95|1868.48|1866.98|1867.84|1866.34|0
1581383100000|2020-02-11 01:05:00|1868.44|1866.94|1868.04|1866.54|1868.48|1866.98|1867.56|1866.06|0
1581383400000|2020-02-11 01:10:00|1868.05|1866.55|1868.05|1866.55|1868.07|1866.57|1868.02|1866.52|0
1581383700000|2020-02-11 01:15:00|1868.07|1866.57|1869.93|1868.43|1869.96|1868.46|1868.07|1866.57|0
1581384000000|2020-02-11 01:20:00|1869.95|1868.45|1869.9|1868.4|1870.37|1868.87|1869.47|1867.97|0
1581384300000|2020-02-11 01:25:00|1869.89|1868.39|1869.9|1868.4|1869.92|1868.42|1869.87|1868.37|0
1581384600000|2020-02-11 01:30:00|1869.92|1868.42|1869.87|1868.37|1870.37|1868.87|1869.86|1868.36|0
1581384900000|2020-02-11 01:35:00|1869.86|1868.36|1870.35|1868.85|1870.37|1868.87|1869.86|1868.36|0
1581385200000|2020-02-11 01:40:00|1870.37|1868.87|1870.34|1868.84|1870.81|1869.31|1870.3|1868.8|0
1581385500000|2020-02-11 01:45:00|1870.36|1868.86|1870.86|1869.36|1871.33|1869.83|1870.34|1868.84|0
1581385800000|2020-02-11 01:50:00|1870.87|1869.37|1871.31|1869.81|1871.35|1869.85|1870.86|1869.36|0
1581386100000|2020-02-11 01:55:00|1871.33|1869.83|1871.3|1869.8|1871.33|1869.83|1870.86|1869.36|0
1581386400000|2020-02-11 02:00:00|1871.25|1869.75|1871|1869.5|1871.32|1869.82|1870.86|1869.36|0
1581386700000|2020-02-11 02:05:00|1871.31|1869.81|1871.35|1869.85|1871.35|1869.85|1870.86|1869.36|0
1581387000000|2020-02-11 02:10:00|1871.34|1869.84|1871.56|1870.06|1871.8|1870.3|1871.32|1869.82|0
1581387300000|2020-02-11 02:15:00|1871.62|1870.12|1871.82|1870.32|1871.82|1870.32|1871.33|1869.83|0
1581387600000|2020-02-11 02:20:00|1871.81|1870.31|1872.33|1870.83|1872.35|1870.85|1871.81|1870.31|0
1581387900000|2020-02-11 02:25:00|1872.34|1870.84|1872.31|1870.81|1872.35|1870.85|1872.1|1870.6|0
1581388200000|2020-02-11 02:30:00|1872.32|1870.82|1872.8|1871.3|1872.8|1871.3|1872.32|1870.82|0
1581388500000|2020-02-11 02:35:00|1872.78|1871.28|1872.73|1871.23|1873.21|1871.71|1872.3|1870.8|0
1581388800000|2020-02-11 02:40:00|1872.75|1871.25|1872.74|1871.24|1873.19|1871.69|1872.3|1870.8|0
1581389100000|2020-02-11 02:45:00|1872.73|1871.23|1872.26|1870.76|1872.74|1871.24|1872.24|1870.74|0
1581389400000|2020-02-11 02:50:00|1872.24|1870.74|1872.23|1870.73|1872.26|1870.76|1871.79|1870.29|0
1581389700000|2020-02-11 02:55:00|1872.22|1870.72|1871.79|1870.29|1872.23|1870.73|1871.79|1870.29|0
1581390000000|2020-02-11 03:00:00|1871.78|1870.28|1871.83|1870.33|1872.26|1870.76|1871.76|1870.26|0
1581390300000|2020-02-11 03:05:00|1871.81|1870.31|1871.83|1870.33|1871.84|1870.34|1871.39|1869.89|0
1581390600000|2020-02-11 03:10:00|1871.84|1870.34|1871.86|1870.36|1871.86|1870.36|1871.83|1870.33|0
1581390900000|2020-02-11 03:15:00|1871.85|1870.35|1871.25|1869.75|1871.85|1870.35|1870.8|1869.3|0
1581391200000|2020-02-11 03:20:00|1871.23|1869.73|1871.26|1869.76|1871.28|1869.78|1870.8|1869.3|0
1581391500000|2020-02-11 03:25:00|1871.27|1869.77|1871.02|1869.52|1871.28|1869.78|1870.82|1869.32|0
1581391800000|2020-02-11 03:30:00|1871.08|1869.58|1870.8|1869.3|1871.26|1869.76|1870.78|1869.28|0
1581392100000|2020-02-11 03:35:00|1870.82|1869.32|1871.25|1869.75|1871.26|1869.76|1870.8|1869.3|0
1581392400000|2020-02-11 03:40:00|1871.27|1869.77|1871.25|1869.75|1871.27|1869.77|1871.24|1869.74|0
1581392700000|2020-02-11 03:45:00|1871.27|1869.77|1871.24|1869.74|1871.27|1869.77|1871.24|1869.74|0
1581393000000|2020-02-11 03:50:00|1871.25|1869.75|1871.72|1870.22|1872.15|1870.65|1871.25|1869.75|0
1581393300000|2020-02-11 03:55:00|1871.92|1870.42|1871.7|1870.2|1872.16|1870.66|1871.69|1870.19|0
1581393600000|2020-02-11 04:00:00|1871.68|1870.18|1871.25|1869.75|1871.68|1870.18|1871.24|1869.74|0
1581393900000|2020-02-11 04:05:00|1871.24|1869.74|1871.25|1869.75|1871.25|1869.75|1871.24|1869.74|0
1581394200000|2020-02-11 04:10:00|1871.24|1869.74|1871.24|1869.74|1871.24|1869.74|1871.22|1869.72|0
1581394500000|2020-02-11 04:15:00|1871.22|1869.72|1871.21|1869.71|1871.24|1869.74|1871.2|1869.7|0
1581394800000|2020-02-11 04:20:00|1871.22|1869.72|1871.21|1869.71|1871.23|1869.73|1871.21|1869.71|0
1581395100000|2020-02-11 04:25:00|1871.23|1869.73|1871.2|1869.7|1871.23|1869.73|1871.2|1869.7|0
1581395400000|2020-02-11 04:30:00|1871.21|1869.71|1871.22|1869.72|1871.23|1869.73|1871.2|1869.7|0
1581395700000|2020-02-11 04:35:00|1871.2|1869.7|1870.8|1869.3|1871.22|1869.72|1870.78|1869.28|0
1581396000000|2020-02-11 04:40:00|1870.81|1869.31|1871.25|1869.75|1871.26|1869.76|1870.8|1869.3|0
1581396300000|2020-02-11 04:45:00|1871.26|1869.76|1871.26|1869.76|1871.28|1869.78|1871.25|1869.75|0
1581396600000|2020-02-11 04:50:00|1871.28|1869.78|1871.71|1870.21|1871.73|1870.23|1871.26|1869.76|0
1581397200000|2020-02-11 05:00:00|1871.7|1870.2|1871.26|1869.76|1871.7|1870.2|1871.25|1869.75|0
1581397500000|2020-02-11 05:05:00|1871.25|1869.75|1871.23|1869.73|1871.26|1869.76|1870.78|1869.28|0
1581397800000|2020-02-11 05:10:00|1871.29|1869.79|1871.66|1870.16|1872.08|1870.58|1871.23|1869.73|0
1581398100000|2020-02-11 05:15:00|1871.77|1870.27|1872.11|1870.61|1872.11|1870.61|1871.64|1870.14|0
1581398400000|2020-02-11 05:20:00|1872.09|1870.59|1872.12|1870.62|1872.12|1870.62|1872.09|1870.59|0
1581398700000|2020-02-11 05:25:00|1872.13|1870.63|1872.58|1871.08|1872.58|1871.08|1872.1|1870.6|0
1581399000000|2020-02-11 05:30:00|1872.6|1871.1|1872.61|1871.11|1873.05|1871.55|1872.6|1871.1|0
1581399300000|2020-02-11 05:35:00|1872.62|1871.12|1872.45|1870.95|1872.83|1871.33|1872.45|1870.95|0
1581399600000|2020-02-11 05:40:00|1872.5|1871|1872.4|1870.9|1872.65|1871.15|1871.95|1870.45|0
1581399900000|2020-02-11 05:45:00|1872.45|1870.95|1872.84|1871.34|1873.07|1871.57|1872.42|1870.92|0
1581400200000|2020-02-11 05:50:00|1872.83|1871.33|1872.84|1871.34|1872.86|1871.36|1872.41|1870.91|0
1581400500000|2020-02-11 05:55:00|1872.85|1871.35|1872.61|1871.11|1872.87|1871.37|1872.39|1870.89|0
1581400800000|2020-02-11 06:00:00|1872.66|1871.16|1872.84|1871.34|1872.86|1871.36|1872.66|1871.16|0
1581401100000|2020-02-11 06:05:00|1872.83|1871.33|1872.42|1870.92|1872.85|1871.35|1872.41|1870.91|0
1581401400000|2020-02-11 06:10:00|1872.44|1870.94|1872.31|1870.81|1872.75|1871.25|1871.89|1870.39|0
1581401700000|2020-02-11 06:15:00|1872.29|1870.79|1871.88|1870.38|1872.3|1870.8|1871.82|1870.32|0
1581402000000|2020-02-11 06:20:00|1871.89|1870.39|1871.91|1870.41|1872.76|1871.26|1871.89|1870.39|0
1581402300000|2020-02-11 06:25:00|1871.92|1870.42|1871.49|1869.99|1871.94|1870.44|1871.49|1869.99|0
1581402600000|2020-02-11 06:30:00|1871.5|1870|1872.33|1870.83|1873.2|1871.7|1871.49|1869.99|0
1581402900000|2020-02-11 06:35:00|1872.32|1870.82|1872.33|1870.83|1872.75|1871.25|1872.3|1870.8|0
1581403200000|2020-02-11 06:40:00|1872.32|1870.82|1871.45|1869.95|1872.33|1870.83|1871.02|1869.52|0
1581403500000|2020-02-11 06:45:00|1871.44|1869.94|1871.43|1869.93|1871.45|1869.95|1870.99|1869.49|0
1581403800000|2020-02-11 06:50:00|1871.45|1869.95|1873.2|1871.7|1873.2|1871.7|1871.45|1869.95|0
1581404100000|2020-02-11 06:55:00|1873.19|1871.69|1872.67|1871.17|1873.2|1871.7|1872.65|1871.15|0
1581404400000|2020-02-11 07:00:00|1872.65|1871.15|1871.79|1870.29|1872.65|1871.15|1871.34|1869.84|0
1581404700000|2020-02-11 07:05:00|1871.73|1870.23|1871.81|1870.31|1871.81|1870.31|1871.34|1869.84|0
1581405000000|2020-02-11 07:10:00|1871.8|1870.3|1870.88|1869.38|1871.81|1870.31|1870.47|1868.97|0
1581405300000|2020-02-11 07:15:00|1870.89|1869.39|1869.95|1868.45|1870.89|1869.39|1869.93|1868.43|0
1581405600000|2020-02-11 07:20:00|1869.93|1868.43|1869.73|1868.23|1870.01|1868.51|1869.32|1867.82|0
1581405900000|2020-02-11 07:25:00|1869.74|1868.24|1869.91|1868.41|1869.95|1868.45|1869.48|1867.98|0
1581406200000|2020-02-11 07:30:00|1869.92|1868.42|1869.06|1867.56|1870.81|1869.31|1868.81|1867.31|35
1581406500000|2020-02-11 07:35:00|1869.18|1867.68|1870.06|1868.56|1870.18|1868.68|1869.18|1867.68|19
1581406800000|2020-02-11 07:40:00|1869.68|1868.18|1869.43|1867.93|1869.81|1868.31|1869.43|1867.93|17
1581407100000|2020-02-11 07:45:00|1869.56|1868.06|1869.56|1868.06|1869.68|1868.18|1868.81|1867.31|36
1581407400000|2020-02-11 07:50:00|1869.43|1867.93|1870.06|1868.56|1870.68|1869.18|1869.31|1867.81|68
1581407700000|2020-02-11 07:55:00|1869.95|1868.45|1869.98|1868.48|1870.42|1868.92|1869.94|1868.44|0
1581408000000|2020-02-11 08:00:00|1869.97|1868.47|1871.31|1870.81|1873.93|1873.43|1869.43|1868.01|5045
1581408300000|2020-02-11 08:05:00|1871.43|1870.93|1872.68|1872.18|1873.81|1873.31|1870.06|1869.56|2913
1581408600000|2020-02-11 08:10:00|1872.56|1872.06|1873.06|1872.56|1874.31|1873.81|1872.43|1871.93|2458
1581408900000|2020-02-11 08:15:00|1873.18|1872.68|1874.81|1874.31|1875.56|1875.06|1873.06|1872.56|2735
1581409200000|2020-02-11 08:20:00|1874.93|1874.43|1874.81|1874.31|1876.81|1876.31|1874.81|1874.31|1746
1581409500000|2020-02-11 08:25:00|1874.56|1874.06|1875.68|1875.18|1876.06|1875.56|1874.31|1873.81|1426
1581409800000|2020-02-11 08:30:00|1875.56|1875.06|1876.31|1875.81|1876.31|1875.81|1874.81|1874.31|2471
1581410100000|2020-02-11 08:35:00|1876.18|1875.68|1874.56|1874.06|1876.81|1876.31|1874.56|1874.06|1543
1581410400000|2020-02-11 08:40:00|1874.45|1873.95|1873.45|1872.95|1874.7|1874.2|1873.45|1872.95|1901
1581410700000|2020-02-11 08:45:00|1873.57|1873.07|1871.45|1870.95|1873.57|1873.07|1870.7|1870.2|1473
1581411000000|2020-02-11 08:50:00|1871.7|1871.2|1871.95|1871.45|1872.45|1871.95|1870.95|1870.45|1436
1581411300000|2020-02-11 08:55:00|1871.82|1871.32|1871.7|1871.2|1872.95|1872.45|1871.2|1870.7|994
1581411600000|2020-02-11 09:00:00|1871.45|1870.95|1869.7|1869.2|1872.2|1871.7|1868.7|1868.2|1730
1581411900000|2020-02-11 09:05:00|1869.82|1869.32|1868.7|1868.2|1870.2|1869.7|1868.7|1868.2|1331
1581412200000|2020-02-11 09:10:00|1868.82|1868.32|1867.57|1867.07|1869.2|1868.7|1866.7|1866.2|1436
1581412500000|2020-02-11 09:15:00|1867.45|1866.95|1868.2|1867.7|1869.95|1869.45|1867.2|1866.7|1600
1581412800000|2020-02-11 09:20:00|1868.07|1867.57|1870.95|1870.45|1870.95|1870.45|1867.95|1867.45|1058
1581413100000|2020-02-11 09:25:00|1870.82|1870.32|1870.7|1870.2|1871.57|1871.07|1869.7|1869.2|988
1581413400000|2020-02-11 09:30:00|1870.57|1870.07|1869.95|1869.45|1871.95|1871.45|1869.2|1868.7|1209
1581413700000|2020-02-11 09:35:00|1870.07|1869.57|1868.82|1868.32|1870.2|1869.7|1868.7|1868.2|776
1581414000000|2020-02-11 09:40:00|1868.95|1868.45|1870.2|1869.7|1870.7|1870.2|1868.7|1868.2|519
1581414300000|2020-02-11 09:45:00|1870.32|1869.82|1871.45|1870.95|1871.95|1871.45|1869.7|1869.2|996
1581414600000|2020-02-11 09:50:00|1871.7|1871.2|1871.45|1870.95|1872.2|1871.7|1871.07|1870.57|528
1581414900000|2020-02-11 09:55:00|1871.57|1871.07|1871.95|1871.45|1872.2|1871.7|1871.45|1870.95|627
1581415200000|2020-02-11 10:00:00|1872.2|1871.7|1873.95|1873.45|1874.2|1873.7|1871.95|1871.45|1101
1581415500000|2020-02-11 10:05:00|1874.07|1873.57|1874.45|1873.95|1874.7|1874.2|1872.95|1872.45|828
1581415800000|2020-02-11 10:10:00|1874.32|1873.82|1875.7|1875.2|1875.7|1875.2|1874.2|1873.7|688
1581416100000|2020-02-11 10:15:00|1875.57|1875.07|1875.45|1874.95|1875.57|1875.07|1874.45|1873.95|695
1581416400000|2020-02-11 10:20:00|1875.57|1875.07|1875.2|1874.7|1875.57|1875.07|1874.7|1874.2|580
1581416700000|2020-02-11 10:25:00|1875.07|1874.57|1873.7|1873.2|1875.07|1874.57|1873.2|1872.7|851
1581417000000|2020-02-11 10:30:00|1873.82|1873.32|1874.95|1874.45|1874.95|1874.45|1873.45|1872.95|390
1581417300000|2020-02-11 10:35:00|1874.7|1874.2|1875.45|1874.95|1875.95|1875.45|1874.45|1873.95|719
1581417600000|2020-02-11 10:40:00|1875.57|1875.07|1874.7|1874.2|1875.57|1875.07|1874.57|1874.07|332
1581417900000|2020-02-11 10:45:00|1874.57|1874.07|1875.45|1874.95|1875.45|1874.95|1874.45|1873.95|337
1581418200000|2020-02-11 10:50:00|1875.32|1874.82|1874.95|1874.45|1875.45|1874.95|1874.7|1874.2|225
1581418500000|2020-02-11 10:55:00|1875.07|1874.57|1875.2|1874.7|1875.45|1874.95|1874.45|1873.95|354
1581418800000|2020-02-11 11:00:00|1875.32|1874.82|1874.7|1874.2|1875.57|1875.07|1874.7|1874.2|270
1581419100000|2020-02-11 11:05:00|1874.57|1874.07|1874.2|1873.7|1874.57|1874.07|1873.82|1873.32|391
1581419400000|2020-02-11 11:10:00|1873.95|1873.45|1874.45|1873.95|1875.45|1874.95|1873.95|1873.45|570
1581419700000|2020-02-11 11:15:00|1874.57|1874.07|1874.57|1874.07|1875.2|1874.7|1874.07|1873.57|322
1581420000000|2020-02-11 11:20:00|1874.45|1873.95|1874.57|1874.07|1875.7|1875.2|1873.95|1873.45|705
1581420300000|2020-02-11 11:25:00|1874.45|1873.95|1874.32|1873.82|1875.7|1875.2|1874.2|1873.7|693
1581420600000|2020-02-11 11:30:00|1874.45|1873.95|1873.95|1873.45|1874.57|1874.07|1873.7|1873.2|336
1581420900000|2020-02-11 11:35:00|1873.82|1873.32|1874.45|1873.95|1874.57|1874.07|1873.45|1872.95|373
1581421200000|2020-02-11 11:40:00|1874.2|1873.7|1874.45|1873.95|1874.57|1874.07|1874.2|1873.7|252
1581421500000|2020-02-11 11:45:00|1874.57|1874.07|1875.2|1874.7|1875.45|1874.95|1874.45|1873.95|555
1581421800000|2020-02-11 11:50:00|1875.32|1874.82|1875.95|1875.45|1876.32|1875.82|1875.32|1874.82|524
1581422100000|2020-02-11 11:55:00|1876.07|1875.57|1874.45|1873.95|1876.2|1875.7|1874.45|1873.95|652
1581422400000|2020-02-11 12:00:00|1874.32|1873.82|1874.2|1873.7|1874.7|1874.2|1873.95|1873.45|525
1581422700000|2020-02-11 12:05:00|1874.32|1873.82|1875.07|1874.57|1875.32|1874.82|1874.2|1873.7|239
1581423000000|2020-02-11 12:10:00|1874.95|1874.45|1875.7|1875.2|1875.7|1875.2|1874.95|1874.45|353
1581423300000|2020-02-11 12:15:00|1875.82|1875.32|1875.45|1874.95|1875.95|1875.45|1875.2|1874.7|260
1581423600000|2020-02-11 12:20:00|1875.32|1874.82|1875.7|1875.2|1875.7|1875.2|1874.95|1874.45|143
1581423900000|2020-02-11 12:25:00|1875.45|1874.95|1875.45|1874.95|1875.82|1875.32|1875.2|1874.7|204
1581424200000|2020-02-11 12:30:00|1875.57|1875.07|1875.32|1874.82|1875.7|1875.2|1875.2|1874.7|447
1581424500000|2020-02-11 12:35:00|1875.2|1874.7|1874.45|1873.95|1875.45|1874.95|1874.2|1873.7|797
1581424800000|2020-02-11 12:40:00|1874.56|1874.06|1874.81|1874.31|1875.31|1874.81|1874.56|1874.06|408
1581425100000|2020-02-11 12:45:00|1874.93|1874.43|1875.18|1874.68|1875.31|1874.81|1874.56|1874.06|356
1581425400000|2020-02-11 12:50:00|1875.31|1874.81|1875.81|1875.31|1876.06|1875.56|1875.31|1874.81|219
1581425700000|2020-02-11 12:55:00|1875.93|1875.43|1875.68|1875.18|1876.31|1875.81|1875.56|1875.06|390
1581426000000|2020-02-11 13:00:00|1875.81|1875.31|1876.06|1875.56|1876.06|1875.56|1875.56|1875.06|197
1581426300000|2020-02-11 13:05:00|1876.18|1875.68|1876.06|1875.56|1876.81|1876.31|1875.81|1875.31|383
1581426600000|2020-02-11 13:10:00|1875.93|1875.43|1876.06|1875.56|1876.06|1875.56|1875.56|1875.06|253
1581426900000|2020-02-11 13:15:00|1875.93|1875.43|1876.81|1876.31|1877.06|1876.56|1875.56|1875.06|404
1581427200000|2020-02-11 13:20:00|1876.68|1876.18|1876.18|1875.68|1876.81|1876.31|1876.06|1875.56|240
1581427500000|2020-02-11 13:25:00|1876.06|1875.56|1876.06|1875.56|1876.43|1875.93|1875.56|1875.06|809
1581427800000|2020-02-11 13:30:00|1876.18|1875.68|1876.06|1875.56|1876.93|1876.43|1875.93|1875.43|783
1581428100000|2020-02-11 13:35:00|1875.93|1875.43|1875.81|1875.31|1876.31|1875.81|1875.56|1875.06|552
1581428400000|2020-02-11 13:40:00|1875.68|1875.18|1877.06|1876.56|1877.06|1876.56|1875.56|1875.06|216
1581428700000|2020-02-11 13:45:00|1877.18|1876.68|1877.81|1877.31|1878.43|1877.93|1877.06|1876.56|666
1581429000000|2020-02-11 13:50:00|1877.68|1877.18|1877.31|1876.81|1877.81|1877.31|1876.31|1875.81|409
1581429300000|2020-02-11 13:55:00|1877.18|1876.68|1877.81|1877.31|1877.81|1877.31|1876.56|1876.06|261
1581429600000|2020-02-11 14:00:00|1877.68|1877.18|1878.68|1878.18|1878.81|1878.31|1877.31|1876.81|707
1581429900000|2020-02-11 14:05:00|1878.81|1878.31|1878.56|1878.06|1879.06|1878.56|1878.06|1877.56|380
1581430200000|2020-02-11 14:10:00|1878.43|1877.93|1877.93|1877.43|1878.56|1878.06|1877.93|1877.43|342
1581430500000|2020-02-11 14:15:00|1877.81|1877.31|1878.31|1877.81|1878.81|1878.31|1877.81|1877.31|740
1581430800000|2020-02-11 14:20:00|1878.43|1877.93|1878.56|1878.06|1879.06|1878.56|1878.06|1877.56|443
1581431100000|2020-02-11 14:25:00|1878.68|1878.18|1879.68|1879.18|1880.06|1879.56|1878.68|1878.18|764
1581431400000|2020-02-11 14:30:00|1879.56|1879.06|1878.81|1878.31|1880.56|1880.06|1878.81|1878.31|1392
1581431700000|2020-02-11 14:35:00|1878.93|1878.43|1879.31|1878.81|1879.56|1879.06|1878.31|1877.81|1025
1581432000000|2020-02-11 14:40:00|1879.18|1878.68|1880.68|1880.18|1881.06|1880.56|1878.56|1878.06|1156
1581432300000|2020-02-11 14:45:00|1880.56|1880.06|1880.31|1879.81|1880.68|1880.18|1879.68|1879.18|1222
1581432600000|2020-02-11 14:50:00|1880.43|1879.93|1880.81|1880.31|1881.56|1881.06|1880.06|1879.56|795
1581432900000|2020-02-11 14:55:00|1880.93|1880.43|1880.31|1879.81|1881.56|1881.06|1880.06|1879.56|808
1581433200000|2020-02-11 15:00:00|1880.56|1880.06|1882.56|1882.06|1882.81|1882.31|1880.56|1880.06|1037
1581433500000|2020-02-11 15:05:00|1882.31|1881.81|1882.68|1882.18|1883.06|1882.56|1882.31|1881.81|917
1581433800000|2020-02-11 15:10:00|1882.61|1882.11|1883.74|1883.24|1883.74|1883.24|1882.24|1881.74|675
1581434100000|2020-02-11 15:15:00|1883.86|1883.36|1882.49|1881.99|1883.99|1883.49|1882.24|1881.74|1099
1581434400000|2020-02-11 15:20:00|1882.61|1882.11|1882.49|1881.99|1883.49|1882.99|1882.24|1881.74|918
1581434700000|2020-02-11 15:25:00|1882.61|1882.11|1882.74|1882.24|1883.24|1882.74|1882.49|1881.99|502
1581435000000|2020-02-11 15:30:00|1882.86|1882.36|1884.24|1883.74|1884.36|1883.86|1882.86|1882.36|679
1581435300000|2020-02-11 15:35:00|1883.99|1883.49|1882.74|1882.24|1884.24|1883.74|1882.49|1881.99|919
1581435600000|2020-02-11 15:40:00|1882.86|1882.36|1883.61|1883.11|1883.99|1883.49|1882.61|1882.11|1016
1581435900000|2020-02-11 15:45:00|1883.49|1882.99|1883.99|1883.49|1883.99|1883.49|1882.99|1882.49|1030
1581436200000|2020-02-11 15:50:00|1883.86|1883.36|1883.24|1882.74|1884.11|1883.61|1882.99|1882.49|720
1581436500000|2020-02-11 15:55:00|1882.99|1882.49|1882.74|1882.24|1883.24|1882.74|1882.49|1881.99|1251
1581436800000|2020-02-11 16:00:00|1882.86|1882.36|1882.99|1882.49|1883.99|1883.49|1882.36|1881.86|1160
1581437100000|2020-02-11 16:05:00|1883.11|1882.61|1884.74|1884.24|1884.86|1884.36|1882.99|1882.49|1108
1581437400000|2020-02-11 16:10:00|1884.61|1884.11|1883.74|1883.24|1884.61|1884.11|1883.36|1882.86|1899
1581437700000|2020-02-11 16:15:00|1883.49|1882.99|1884.49|1883.99|1884.49|1883.99|1883.24|1882.74|2199
1581438000000|2020-02-11 16:20:00|1884.36|1883.86|1886.05|1884.55|1886.05|1885.49|1884.24|1883.74|4568
1581438300000|2020-02-11 16:25:00|1886.03|1884.53|1886.23|1884.73|1886.48|1884.98|1885.39|1883.89|2034
1581438600000|2020-02-11 16:30:00|1886.25|1884.75|1885.99|1884.49|1888.11|1886.61|1885.74|1884.24|910
1581438900000|2020-02-11 16:35:00|1885.86|1884.36|1885.49|1883.99|1886.61|1885.11|1885.36|1883.86|142
1581439200000|2020-02-11 16:40:00|1885.36|1883.86|1885.49|1883.99|1886.24|1884.74|1885.11|1883.61|67
1581439500000|2020-02-11 16:45:00|1885.36|1883.86|1886.36|1884.86|1886.36|1884.86|1885.24|1883.74|119
1581439800000|2020-02-11 16:50:00|1886.24|1884.74|1886.61|1885.11|1886.99|1885.49|1886.11|1884.61|23
1581440100000|2020-02-11 16:55:00|1886.49|1884.99|1886.29|1884.79|1886.61|1885.11|1885.74|1884.24|12
1581440400000|2020-02-11 17:00:00|1886.31|1884.81|1885.94|1884.44|1886.84|1885.34|1885.81|1884.31|0
1581440700000|2020-02-11 17:05:00|1885.92|1884.42|1885.42|1883.92|1885.94|1884.44|1885.41|1883.91|0
1581441000000|2020-02-11 17:10:00|1885.43|1883.93|1885.87|1884.37|1886.34|1884.84|1885.39|1883.89|0
1581441300000|2020-02-11 17:15:00|1885.89|1884.39|1886.88|1885.38|1886.88|1885.38|1885.87|1884.37|0
1581441600000|2020-02-11 17:20:00|1886.86|1885.36|1886.38|1884.88|1886.88|1885.38|1886.37|1884.87|0
1581441900000|2020-02-11 17:25:00|1886.4|1884.9|1886.33|1884.83|1886.84|1885.34|1886.32|1884.82|0
1581442200000|2020-02-11 17:30:00|1886.35|1884.85|1886.36|1884.86|1886.83|1885.33|1886.27|1884.77|0
1581442500000|2020-02-11 17:35:00|1886.35|1884.85|1886.78|1885.28|1886.78|1885.28|1885.87|1884.37|0
1581442800000|2020-02-11 17:40:00|1886.8|1885.3|1886.43|1884.93|1886.91|1885.41|1886.4|1884.9|0
1581443100000|2020-02-11 17:45:00|1886.42|1884.92|1885.53|1884.03|1886.43|1884.93|1885.53|1884.03|0
1581443400000|2020-02-11 17:50:00|1885.55|1884.05|1885.79|1884.29|1885.79|1884.29|1885.28|1883.78|0
1581443700000|2020-02-11 17:55:00|1885.81|1884.31|1886.29|1884.79|1886.3|1884.8|1885.78|1884.28|0
1581444000000|2020-02-11 18:00:00|1886.28|1884.78|1886.01|1884.51|1886.29|1884.79|1885.51|1884.01|0
1581444300000|2020-02-11 18:05:00|1886|1884.5|1886.03|1884.53|1886.08|1884.58|1886|1884.5|0
1581444600000|2020-02-11 18:10:00|1886.01|1884.51|1885.01|1883.51|1886.03|1884.53|1885.01|1883.51|0
1581444900000|2020-02-11 18:15:00|1885|1883.5|1884.2|1882.7|1885.01|1883.51|1884.2|1882.7|0
1581445200000|2020-02-11 18:20:00|1884.21|1882.71|1883.69|1882.19|1884.21|1882.71|1883.69|1882.19|0
1581445500000|2020-02-11 18:25:00|1883.68|1882.18|1883.71|1882.21|1884.18|1882.68|1883.68|1882.18|0
1581445800000|2020-02-11 18:30:00|1883.72|1882.22|1883.71|1882.21|1884.27|1882.77|1883.69|1882.19|0
1581446100000|2020-02-11 18:35:00|1883.69|1882.19|1883.69|1882.19|1884.21|1882.71|1883.69|1882.19|0
1581446400000|2020-02-11 18:40:00|1883.7|1882.2|1883.75|1882.25|1883.75|1882.25|1883.69|1882.19|0
1581446700000|2020-02-11 18:45:00|1883.73|1882.23|1883.25|1881.75|1883.76|1882.26|1883.24|1881.74|0
1581447000000|2020-02-11 18:50:00|1883.24|1881.74|1881.95|1880.45|1883.25|1881.75|1881.95|1880.45|0
1581447300000|2020-02-11 18:55:00|1881.96|1880.46|1882.93|1881.43|1882.97|1881.47|1881.96|1880.46|0
1581447600000|2020-02-11 19:00:00|1882.94|1881.44|1881.5|1880|1882.97|1881.47|1881.47|1879.97|0
1581447900000|2020-02-11 19:05:00|1881.51|1880.01|1881.96|1880.46|1881.98|1880.48|1881.4|1879.9|0
1581448200000|2020-02-11 19:10:00|1881.95|1880.45|1881.53|1880.03|1882.06|1880.56|1881.51|1880.01|0
1581448500000|2020-02-11 19:15:00|1881.52|1880.02|1881.47|1879.97|1882.04|1880.54|1881.47|1879.97|0
1581448800000|2020-02-11 19:20:00|1881.48|1879.98|1880.55|1879.05|1881.51|1880.01|1880.48|1878.98|0
1581449100000|2020-02-11 19:25:00|1880.54|1879.04|1881.74|1880.24|1881.74|1880.24|1880.52|1879.02|0
1581449400000|2020-02-11 19:30:00|1881.75|1880.25|1882.42|1880.92|1882.45|1880.95|1881.27|1879.77|0
1581449700000|2020-02-11 19:35:00|1882.4|1880.9|1882.87|1881.37|1882.91|1881.41|1882.4|1880.9|0
1581450000000|2020-02-11 19:40:00|1882.88|1881.38|1883.35|1881.85|1883.38|1881.88|1882.37|1880.87|0
1581450300000|2020-02-11 19:45:00|1883.33|1881.83|1883.35|1881.85|1883.35|1881.85|1882.85|1881.35|0
1581450600000|2020-02-11 19:50:00|1883.36|1881.86|1883.27|1881.77|1883.8|1882.3|1882.82|1881.32|0
1581450900000|2020-02-11 19:55:00|1883.29|1881.79|1882.29|1880.79|1883.3|1881.8|1881.82|1880.32|0
1581451200000|2020-02-11 20:00:00|1882.31|1880.81|1881.78|1880.28|1882.82|1881.32|1881.73|1880.23|0
1581451500000|2020-02-11 20:05:00|1881.67|1880.17|1881.31|1879.81|1882.35|1880.85|1881.28|1879.78|0
1581451800000|2020-02-11 20:10:00|1881.3|1879.8|1880.36|1878.86|1881.36|1879.86|1880.28|1878.78|0
1581452100000|2020-02-11 20:15:00|1880.35|1878.85|1879.86|1878.36|1880.88|1879.38|1879.37|1877.87|0
1581452400000|2020-02-11 20:20:00|1879.84|1878.34|1880.8|1879.3|1880.84|1879.34|1879.72|1878.22|0
1581452700000|2020-02-11 20:25:00|1880.78|1879.28|1880.83|1879.33|1880.84|1879.34|1880.31|1878.81|0
1581453000000|2020-02-11 20:30:00|1880.84|1879.34|1880.34|1878.84|1881.32|1879.82|1880.31|1878.81|0
1581453300000|2020-02-11 20:35:00|1880.45|1878.95|1881.26|1879.76|1881.33|1879.83|1880.32|1878.82|0
1581453600000|2020-02-11 20:40:00|1881.25|1879.75|1882.29|1880.79|1882.35|1880.85|1881.23|1879.73|0
1581453900000|2020-02-11 20:45:00|1882.31|1880.81|1881.64|1880.14|1882.68|1881.18|1881.64|1880.14|0
1581454200000|2020-02-11 20:50:00|1881.62|1880.12|1883.14|1881.64|1883.18|1881.68|1881.17|1879.67|0
1581454500000|2020-02-11 20:55:00|1883.02|1881.52|1882.87|1881.37|1883.18|1881.68|1881.57|1880.07|0
1581454800000|2020-02-11 21:00:00|1883.28|1881.78|1883.53|1882.03|1883.9|1882.4|1883.14|1881.64|0
1581455100000|2020-02-11 21:05:00|1883.51|1882.01|1883.14|1881.64|1883.67|1882.17|1883.04|1881.54|0
1581455400000|2020-02-11 21:10:00|1883.18|1881.68|1883.56|1882.06|1883.67|1882.17|1883.14|1881.64|0
1581455700000|2020-02-11 21:15:00|1883.58|1882.08|1883.46|1881.96|1883.62|1882.12|1883.38|1881.88|0
1581456000000|2020-02-11 21:20:00|1883.42|1881.92|1883.42|1881.92|1883.46|1881.96|1883.38|1881.88|0
1581456300000|2020-02-11 21:25:00|1883.38|1881.88|1883.42|1881.92|1883.46|1881.96|1883.38|1881.88|0
1581456600000|2020-02-11 21:30:00|1883.38|1881.88|1884.22|1882.72|1884.36|1882.86|1883.23|1881.73|0
1581456900000|2020-02-11 21:35:00|1884.2|1882.7|1884.29|1882.79|1884.61|1883.11|1883.97|1882.47|0
1581457200000|2020-02-11 21:40:00|1884.27|1882.77|1883.7|1882.2|1884.27|1882.77|1883.51|1882.01|0
1581457500000|2020-02-11 21:45:00|1883.78|1882.28|1884.07|1882.57|1884.07|1882.57|1883.43|1881.93|0
1581457800000|2020-02-11 21:50:00|1884.05|1882.55|1884.16|1882.66|1884.3|1882.8|1883.92|1882.42|0
1581458100000|2020-02-11 21:55:00|1884.18|1882.68|1884.2|1882.7|1884.41|1882.91|1884.14|1882.64|0
1581458400000|2020-02-11 22:00:00|1884.16|1882.66|1884.09|1882.59|1884.16|1882.66|1884|1882.5|0
1581458700000|2020-02-11 22:05:00|1884.01|1882.51|1884.09|1882.59|1884.09|1882.59|1884.01|1882.51|0
1581459000000|2020-02-11 22:10:00|1884.13|1882.63|1884.01|1882.51|1884.13|1882.63|1883.93|1882.43|0
1581459300000|2020-02-11 22:15:00|1883.97|1882.47|1884.05|1882.55|1884.05|1882.55|1883.97|1882.47|0
1581459600000|2020-02-11 22:20:00|1884.01|1882.51|1884.01|1882.51|1884.01|1882.51|1884.01|1882.51|0
1581459900000|2020-02-11 22:25:00|1883.93|1882.43|1884.17|1882.67|1884.34|1882.84|1883.93|1882.43|0
1581460200000|2020-02-11 22:30:00|1884.13|1882.63|1884.17|1882.67|1884.34|1882.84|1884.13|1882.63|0
1581461100000|2020-02-11 22:45:00|1884.29|1882.79|1884.29|1882.79|1884.29|1882.79|1884.29|1882.79|0
1581461400000|2020-02-11 22:50:00|1884.38|1882.88|1884.34|1882.84|1884.38|1882.88|1884.29|1882.79|0
1581461700000|2020-02-11 22:55:00|1884.38|1882.88|1884.38|1882.88|1884.46|1882.96|1884.34|1882.84|0
1581462000000|2020-02-11 23:00:00|1884.52|1883.02|1884.99|1883.49|1885.38|1883.88|1884.42|1882.92|0
1581462300000|2020-02-11 23:05:00|1885.01|1883.51|1885.38|1883.88|1885.48|1883.98|1885.01|1883.51|0
1581462600000|2020-02-11 23:10:00|1885.36|1883.86|1885.48|1883.98|1885.48|1883.98|1885.09|1883.59|0
1581462900000|2020-02-11 23:15:00|1885.46|1883.96|1885.48|1883.98|1885.48|1883.98|1885.29|1883.79|0
1581463200000|2020-02-11 23:20:00|1885.46|1883.96|1885.38|1883.88|1885.48|1883.98|1885.28|1883.78|0
1581463500000|2020-02-11 23:25:00|1885.37|1883.87|1885.48|1883.98|1885.48|1883.98|1885.23|1883.73|0
1581463800000|2020-02-11 23:30:00|1885.47|1883.97|1885.38|1883.88|1885.47|1883.97|1885.23|1883.73|0
1581464100000|2020-02-11 23:35:00|1885.37|1883.87|1885.97|1884.47|1885.97|1884.47|1885.23|1883.73|0
1581464400000|2020-02-11 23:40:00|1885.87|1884.37|1885.75|1884.25|1885.97|1884.47|1885.73|1884.23|0
1581464700000|2020-02-11 23:45:00|1885.85|1884.35|1885.38|1883.88|1885.85|1884.35|1884.74|1883.24|0
1581465000000|2020-02-11 23:50:00|1885.4|1883.9|1885.1|1883.6|1885.48|1883.98|1885.09|1883.59|0
1581465300000|2020-02-11 23:55:00|1885.11|1883.61|1885.1|1883.6|1885.37|1883.87|1885.1|1883.6|0
1581465600000|2020-02-12 00:00:00|1885.15|1883.65|1884.2|1882.7|1885.97|1884.47|1884.2|1882.7|0
1581465900000|2020-02-12 00:05:00|1884.19|1882.69|1884.94|1883.44|1885.19|1883.69|1883.81|1882.31|0
1581466200000|2020-02-12 00:10:00|1884.92|1883.42|1885.09|1883.59|1885.19|1883.69|1884.31|1882.81|0
1581466500000|2020-02-12 00:15:00|1885.1|1883.6|1883.54|1882.04|1885.13|1883.63|1883.3|1881.8|0
1581466800000|2020-02-12 00:20:00|1883.56|1882.06|1882.62|1881.12|1883.56|1882.06|1882.62|1881.12|0
1581467100000|2020-02-12 00:25:00|1882.63|1881.13|1882.66|1881.16|1883.56|1882.06|1882.19|1880.69|0
1581467400000|2020-02-12 00:30:00|1882.65|1881.15|1881.76|1880.26|1882.65|1881.15|1881.74|1880.24|0
1581467700000|2020-02-12 00:35:00|1881.75|1880.25|1882.17|1880.67|1882.66|1881.16|1881.74|1880.24|0
1581468000000|2020-02-12 00:40:00|1882.06|1880.56|1882.19|1880.69|1882.21|1880.71|1881.74|1880.24|0
1581468300000|2020-02-12 00:45:00|1882.17|1880.67|1881.18|1879.68|1882.21|1880.71|1881.18|1879.68|0
1581468600000|2020-02-12 00:50:00|1881.19|1879.69|1881.68|1880.18|1882.16|1880.66|1881.19|1879.69|0
1581468900000|2020-02-12 00:55:00|1881.69|1880.19|1882.19|1880.69|1882.19|1880.69|1881.69|1880.19|0
1581469200000|2020-02-12 01:00:00|1882.17|1880.67|1883.14|1881.64|1883.6|1882.1|1882.17|1880.67|0
1581469500000|2020-02-12 01:05:00|1883.15|1881.65|1883.14|1881.64|1883.62|1882.12|1882.7|1881.2|0
1581469800000|2020-02-12 01:10:00|1882.98|1881.48|1884.02|1882.52|1884.04|1882.54|1882.67|1881.17|0
1581470100000|2020-02-12 01:15:00|1884.01|1882.51|1883.59|1882.09|1884.01|1882.51|1883.12|1881.62|0
1581470400000|2020-02-12 01:20:00|1883.57|1882.07|1883.59|1882.09|1884.04|1882.54|1883.54|1882.04|0
1581470700000|2020-02-12 01:25:00|1883.57|1882.07|1883.07|1881.57|1883.81|1882.31|1882.64|1881.14|0
1581471000000|2020-02-12 01:30:00|1883.06|1881.56|1882.13|1880.63|1883.11|1881.61|1882.13|1880.63|0
1581471300000|2020-02-12 01:35:00|1882.14|1880.64|1882.61|1881.11|1882.61|1881.11|1882.11|1880.61|0
1581471600000|2020-02-12 01:40:00|1882.6|1881.1|1883.53|1882.03|1884.01|1882.51|1882.59|1881.09|0
1581471900000|2020-02-12 01:45:00|1883.75|1882.25|1883.96|1882.46|1884.43|1882.93|1883.53|1882.03|0
1581472200000|2020-02-12 01:50:00|1883.98|1882.48|1883.07|1881.57|1883.98|1882.48|1882.62|1881.12|0
1581472500000|2020-02-12 01:55:00|1883.08|1881.58|1883.54|1882.04|1883.77|1882.27|1882.64|1881.14|0
1581472800000|2020-02-12 02:00:00|1883.53|1882.03|1883.99|1882.49|1884.44|1882.94|1883.52|1882.02|0
1581473100000|2020-02-12 02:05:00|1884|1882.5|1883.51|1882.01|1884.01|1882.51|1883.51|1882.01|0
1581473400000|2020-02-12 02:10:00|1883.53|1882.03|1883.51|1882.01|1883.53|1882.03|1883.49|1881.99|0
1581473700000|2020-02-12 02:15:00|1883.53|1882.03|1883.83|1882.33|1884.13|1882.63|1883.49|1881.99|0
1581474000000|2020-02-12 02:20:00|1883.81|1882.31|1884.28|1882.78|1884.29|1882.79|1883.39|1881.89|0
1581474300000|2020-02-12 02:25:00|1884.29|1882.79|1884.52|1883.02|1884.74|1883.24|1884.26|1882.76|0
1581474600000|2020-02-12 02:30:00|1884.73|1883.23|1884.76|1883.26|1885.18|1883.68|1884.73|1883.23|0
1581474900000|2020-02-12 02:35:00|1884.75|1883.25|1884.76|1883.26|1885.18|1883.68|1884.73|1883.23|0
1581475200000|2020-02-12 02:40:00|1884.75|1883.25|1884.29|1882.79|1884.77|1883.27|1883.86|1882.36|0
1581475500000|2020-02-12 02:45:00|1884.3|1882.8|1884.29|1882.79|1884.34|1882.84|1884.28|1882.78|0
1581475800000|2020-02-12 02:50:00|1884.28|1882.78|1884.21|1882.71|1884.28|1882.78|1883.76|1882.26|0
1581476100000|2020-02-12 02:55:00|1884.22|1882.72|1884.24|1882.74|1884.45|1882.95|1884.21|1882.71|0
1581476400000|2020-02-12 03:00:00|1884.3|1882.8|1884.68|1883.18|1884.69|1883.19|1884.23|1882.73|0
1581476700000|2020-02-12 03:05:00|1884.69|1883.19|1885.13|1883.63|1885.13|1883.63|1884.68|1883.18|0
1581477000000|2020-02-12 03:10:00|1885.14|1883.64|1884.69|1883.19|1885.15|1883.65|1884.66|1883.16|0
1581477300000|2020-02-12 03:15:00|1884.7|1883.2|1885.13|1883.63|1885.13|1883.63|1884.68|1883.18|0
1581477600000|2020-02-12 03:20:00|1885.14|1883.64|1885.14|1883.64|1885.16|1883.66|1884.69|1883.19|0
1581477900000|2020-02-12 03:25:00|1885.16|1883.66|1885.59|1884.09|1885.61|1884.11|1885.13|1883.63|0
1581478200000|2020-02-12 03:30:00|1885.61|1884.11|1885.63|1884.13|1886.05|1884.55|1885.59|1884.09|0
1581478500000|2020-02-12 03:35:00|1885.64|1884.14|1885.63|1884.13|1885.66|1884.16|1885.63|1884.13|0
1581478800000|2020-02-12 03:40:00|1885.64|1884.14|1885.63|1884.13|1885.64|1884.14|1885.19|1883.69|0
1581479100000|2020-02-12 03:45:00|1885.64|1884.14|1885.66|1884.16|1885.66|1884.16|1885.63|1884.13|0
1581479400000|2020-02-12 03:50:00|1885.67|1884.17|1885.71|1884.21|1886.12|1884.62|1885.66|1884.16|0
1581479700000|2020-02-12 03:55:00|1885.7|1884.2|1885.45|1883.95|1885.71|1884.21|1885.27|1883.77|0
1581480000000|2020-02-12 04:00:00|1885.24|1883.74|1885.22|1883.72|1885.67|1884.17|1885.22|1883.72|0
1581480300000|2020-02-12 04:05:00|1885.24|1883.74|1885.24|1883.74|1885.24|1883.74|1885.24|1883.74|0
1581480600000|2020-02-12 04:10:00|1885.25|1883.75|1885.24|1883.74|1885.25|1883.75|1885.22|1883.72|0
1581480900000|2020-02-12 04:15:00|1885.23|1883.73|1885.24|1883.74|1885.24|1883.74|1885.22|1883.72|0
1581481200000|2020-02-12 04:20:00|1885.25|1883.75|1885.71|1884.21|1885.74|1884.24|1885.24|1883.74|0
1581481500000|2020-02-12 04:25:00|1885.72|1884.22|1886.16|1884.66|1886.16|1884.66|1885.69|1884.19|0
1581481800000|2020-02-12 04:30:00|1886.15|1884.65|1885.69|1884.19|1886.15|1884.65|1885.69|1884.19|0
1581482100000|2020-02-12 04:35:00|1885.7|1884.2|1885.69|1884.19|1886.12|1884.62|1885.67|1884.17|0
1581482400000|2020-02-12 04:40:00|1885.7|1884.2|1886.12|1884.62|1886.14|1884.64|1885.7|1884.2|0
1581482700000|2020-02-12 04:45:00|1886.14|1884.64|1886.62|1885.12|1887.04|1885.54|1886.12|1884.62|0
1581483000000|2020-02-12 04:50:00|1886.6|1885.1|1886.62|1885.12|1886.62|1885.12|1886.59|1885.09|0
1581483300000|2020-02-12 04:55:00|1886.61|1885.11|1886.6|1885.1|1886.61|1885.11|1886.59|1885.09|0
1581483600000|2020-02-12 05:00:00|1886.59|1885.09|1887.5|1886|1887.53|1886.03|1886.57|1885.07|0
1581483900000|2020-02-12 05:05:00|1887.51|1886.01|1887.45|1885.95|1887.91|1886.41|1887.45|1885.95|0
1581484200000|2020-02-12 05:10:00|1887.44|1885.94|1887.43|1885.93|1887.48|1885.98|1887.43|1885.93|0
1581484500000|2020-02-12 05:15:00|1887.44|1885.94|1887.41|1885.91|1887.46|1885.96|1886.96|1885.46|0
1581484800000|2020-02-12 05:20:00|1887.42|1885.92|1887.45|1885.95|1887.45|1885.95|1886.98|1885.48|0
1581485100000|2020-02-12 05:25:00|1887.46|1885.96|1886.98|1885.48|1887.46|1885.96|1886.98|1885.48|0
1581485400000|2020-02-12 05:30:00|1886.97|1885.47|1887.41|1885.91|1887.43|1885.93|1886.96|1885.46|0
1581485700000|2020-02-12 05:35:00|1887.42|1885.92|1887.48|1885.98|1887.48|1885.98|1886.98|1885.48|0
1581486000000|2020-02-12 05:40:00|1887.47|1885.97|1887.91|1886.41|1887.92|1886.42|1887.45|1885.95|0
1581486300000|2020-02-12 05:45:00|1887.9|1886.4|1887.86|1886.36|1887.91|1886.41|1887.86|1886.36|0
1581486600000|2020-02-12 05:50:00|1887.88|1886.38|1888.41|1886.91|1888.41|1886.91|1887.86|1886.36|0
1581486900000|2020-02-12 05:55:00|1888.42|1886.92|1889.13|1887.63|1889.6|1888.1|1888.39|1886.89|0
1581487200000|2020-02-12 06:00:00|1889.15|1887.65|1889.61|1888.11|1889.61|1888.11|1888.7|1887.2|0
1581487500000|2020-02-12 06:05:00|1889.6|1888.1|1889.47|1887.97|1889.67|1888.17|1889.45|1887.95|0
1581487800000|2020-02-12 06:10:00|1889.46|1887.96|1889|1887.5|1890.34|1888.84|1889|1887.5|0
1581488100000|2020-02-12 06:15:00|1888.87|1887.37|1889.02|1887.52|1889.23|1887.73|1888.57|1887.07|0
1581488400000|2020-02-12 06:20:00|1889.09|1887.59|1889|1887.5|1889.47|1887.97|1889|1887.5|0
1581488700000|2020-02-12 06:25:00|1889.01|1887.51|1888.54|1887.04|1889.02|1887.52|1888.5|1887|0
1581489000000|2020-02-12 06:30:00|1888.55|1887.05|1888.54|1887.04|1888.56|1887.06|1888.52|1887.02|0
1581489300000|2020-02-12 06:35:00|1888.53|1887.03|1888.08|1886.58|1888.54|1887.04|1888.08|1886.58|0
1581489600000|2020-02-12 06:40:00|1888.09|1886.59|1888.49|1886.99|1888.53|1887.03|1888.07|1886.57|0
1581489900000|2020-02-12 06:45:00|1888.51|1887.01|1888.94|1887.44|1888.95|1887.45|1888.49|1886.99|0
1581490200000|2020-02-12 06:50:00|1888.93|1887.43|1888.5|1887|1888.94|1887.44|1888.29|1886.79|0
1581490500000|2020-02-12 06:55:00|1888.49|1886.99|1888.57|1887.07|1888.57|1887.07|1888.1|1886.6|0
1581490800000|2020-02-12 07:00:00|1888.55|1887.05|1889.46|1887.96|1890.76|1889.26|1888.55|1887.05|0
1581491100000|2020-02-12 07:05:00|1889.35|1887.85|1889.01|1887.51|1889.46|1887.96|1888.58|1887.08|0
1581491400000|2020-02-12 07:10:00|1888.8|1887.3|1888.13|1886.63|1888.99|1887.49|1887.69|1886.19|0
1581491700000|2020-02-12 07:15:00|1888.11|1886.61|1889.07|1887.57|1889.07|1887.57|1888.11|1886.61|0
1581492000000|2020-02-12 07:20:00|1888.96|1887.46|1888.63|1887.13|1889.07|1887.57|1888.62|1887.12|0
1581492300000|2020-02-12 07:25:00|1888.65|1887.15|1888.97|1887.47|1889.49|1887.99|1888.62|1887.12|0
1581492600000|2020-02-12 07:30:00|1888.95|1887.45|1889.61|1888.11|1889.61|1888.11|1888.86|1887.36|45
1581492900000|2020-02-12 07:35:00|1889.49|1887.99|1890.36|1888.86|1890.49|1888.99|1889.49|1887.99|39
1581493200000|2020-02-12 07:40:00|1890.24|1888.74|1891.61|1890.11|1891.61|1890.11|1890.24|1888.74|48
1581493500000|2020-02-12 07:45:00|1891.49|1889.99|1891.74|1890.24|1891.86|1890.36|1891.49|1889.99|32
1581493800000|2020-02-12 07:50:00|1891.61|1890.11|1891.24|1889.74|1891.61|1890.11|1890.99|1889.49|47
1581494100000|2020-02-12 07:55:00|1891.18|1889.68|1890.74|1889.24|1891.61|1890.11|1890.69|1889.19|0
1581494400000|2020-02-12 08:00:00|1890.85|1889.35|1882.74|1882.24|1891.16|1889.66|1880.61|1880.11|7163
1581494700000|2020-02-12 08:05:00|1882.49|1881.99|1880.49|1879.99|1883.49|1882.99|1879.99|1879.49|3327
1581495000000|2020-02-12 08:10:00|1880.36|1879.86|1881.74|1881.24|1882.74|1882.24|1879.74|1879.24|3401
1581495300000|2020-02-12 08:15:00|1881.86|1881.36|1884.11|1883.61|1884.99|1884.49|1881.74|1881.24|1642
1581495600000|2020-02-12 08:20:00|1884.24|1883.74|1885.49|1884.99|1886.49|1885.99|1883.24|1882.74|1218
1581495900000|2020-02-12 08:25:00|1885.24|1884.74|1887.49|1886.99|1888.61|1888.11|1884.99|1884.49|1328
1581496200000|2020-02-12 08:30:00|1887.61|1887.11|1891.24|1890.74|1891.74|1891.24|1887.49|1886.99|2145
1581496500000|2020-02-12 08:35:00|1891.36|1890.86|1889.99|1889.49|1891.86|1891.36|1889.74|1889.24|2298
1581496800000|2020-02-12 08:40:00|1889.59|1889.09|1891.34|1890.84|1891.84|1891.34|1889.34|1888.84|1214
1581497100000|2020-02-12 08:45:00|1891.46|1890.96|1893.09|1892.59|1893.59|1893.09|1891.09|1890.59|2184
1581497400000|2020-02-12 08:50:00|1892.96|1892.46|1891.71|1891.21|1893.09|1892.59|1891.09|1890.59|1522
1581497700000|2020-02-12 08:55:00|1891.84|1891.34|1892.84|1892.34|1893.09|1892.59|1891.84|1891.34|712
1581498000000|2020-02-12 09:00:00|1893.09|1892.59|1891.46|1890.96|1893.59|1893.09|1891.34|1890.84|1125
1581498300000|2020-02-12 09:05:00|1891.34|1890.84|1890.84|1890.34|1892.09|1891.59|1890.84|1890.34|1150
1581498600000|2020-02-12 09:10:00|1890.71|1890.21|1889.84|1889.34|1891.59|1891.09|1889.84|1889.34|711
1581498900000|2020-02-12 09:15:00|1889.34|1888.84|1889.34|1888.84|1890.59|1890.09|1889.09|1888.59|922
1581499200000|2020-02-12 09:20:00|1889.21|1888.71|1888.34|1887.84|1889.84|1889.34|1888.21|1887.71|885
1581499500000|2020-02-12 09:25:00|1888.59|1888.09|1887.84|1887.34|1888.59|1888.09|1887.34|1886.84|484
1581499800000|2020-02-12 09:30:00|1887.96|1887.46|1887.96|1887.46|1889.09|1888.59|1887.84|1887.34|432
1581500100000|2020-02-12 09:35:00|1887.84|1887.34|1888.34|1887.84|1889.09|1888.59|1887.84|1887.34|361
1581500400000|2020-02-12 09:40:00|1888.46|1887.96|1889.34|1888.84|1889.34|1888.84|1887.84|1887.34|497
1581500700000|2020-02-12 09:45:00|1889.59|1889.09|1889.84|1889.34|1889.84|1889.34|1888.59|1888.09|523
1581501000000|2020-02-12 09:50:00|1889.71|1889.21|1890.59|1890.09|1890.59|1890.09|1889.59|1889.09|485
1581501300000|2020-02-12 09:55:00|1890.71|1890.21|1890.09|1889.59|1891.09|1890.59|1889.84|1889.34|719
1581501600000|2020-02-12 10:00:00|1889.96|1889.46|1887.84|1887.34|1890.34|1889.84|1887.59|1887.09|1102
1581501900000|2020-02-12 10:05:00|1887.71|1887.21|1888.84|1888.34|1889.09|1888.59|1886.84|1886.34|727
1581502200000|2020-02-12 10:10:00|1888.96|1888.46|1888.34|1887.84|1889.09|1888.59|1888.09|1887.59|654
1581502500000|2020-02-12 10:15:00|1888.46|1887.96|1889.59|1889.09|1889.59|1889.09|1888.34|1887.84|447
1581502800000|2020-02-12 10:20:00|1889.46|1888.96|1887.34|1886.84|1889.46|1888.96|1887.09|1886.59|1036
1581503100000|2020-02-12 10:25:00|1887.46|1886.96|1887.59|1887.09|1887.59|1887.09|1886.34|1885.84|814
1581503400000|2020-02-12 10:30:00|1887.71|1887.21|1887.84|1887.34|1888.09|1887.59|1887.21|1886.71|708
1581503700000|2020-02-12 10:35:00|1887.71|1887.21|1887.59|1887.09|1887.84|1887.34|1887.09|1886.59|450
1581504000000|2020-02-12 10:40:00|1887.46|1886.96|1887.34|1886.84|1887.96|1887.46|1887.09|1886.59|458
1581504300000|2020-02-12 10:45:00|1887.46|1886.96|1887.09|1886.59|1887.59|1887.09|1886.96|1886.46|446
1581504600000|2020-02-12 10:50:00|1886.96|1886.46|1888.34|1887.84|1888.34|1887.84|1886.96|1886.46|476
1581504900000|2020-02-12 10:55:00|1888.46|1887.96|1887.84|1887.34|1888.84|1888.34|1887.59|1887.09|234
1581505200000|2020-02-12 11:00:00|1887.96|1887.46|1887.84|1887.34|1888.59|1888.09|1887.59|1887.09|453
1581505500000|2020-02-12 11:05:00|1887.96|1887.46|1888.34|1887.84|1889.09|1888.59|1887.84|1887.34|494
1581505800000|2020-02-12 11:10:00|1888.21|1887.71|1888.34|1887.84|1888.34|1887.84|1887.34|1886.84|303
1581506100000|2020-02-12 11:15:00|1888.59|1888.09|1889.59|1889.09|1889.84|1889.34|1888.46|1887.96|686
1581506400000|2020-02-12 11:20:00|1889.71|1889.21|1890.59|1890.09|1891.09|1890.59|1889.71|1889.21|331
1581506700000|2020-02-12 11:25:00|1890.46|1889.96|1890.84|1890.34|1891.59|1891.09|1890.34|1889.84|509
1581507000000|2020-02-12 11:30:00|1890.71|1890.21|1890.34|1889.84|1891.09|1890.59|1890.34|1889.84|380
1581507300000|2020-02-12 11:35:00|1890.46|1889.96|1891.71|1891.21|1891.96|1891.46|1890.34|1889.84|230
1581507600000|2020-02-12 11:40:00|1891.59|1891.09|1892.59|1892.09|1892.59|1892.09|1891.59|1891.09|433
1581507900000|2020-02-12 11:45:00|1892.84|1892.34|1892.09|1891.59|1892.84|1892.34|1891.34|1890.84|327
1581508200000|2020-02-12 11:50:00|1892.34|1891.84|1890.21|1889.71|1892.59|1892.09|1890.09|1889.59|401
1581508500000|2020-02-12 11:55:00|1890.34|1889.84|1890.09|1889.59|1890.34|1889.84|1889.34|1888.84|288
1581508800000|2020-02-12 12:00:00|1889.96|1889.46|1890.34|1889.84|1891.59|1891.09|1889.96|1889.46|277
1581509100000|2020-02-12 12:05:00|1890.46|1889.96|1889.84|1889.34|1890.59|1890.09|1889.84|1889.34|241
1581509400000|2020-02-12 12:10:00|1889.71|1889.21|1889.46|1888.96|1890.71|1890.21|1889.46|1888.96|277
1581509700000|2020-02-12 12:15:00|1889.59|1889.09|1889.59|1889.09|1890.09|1889.59|1889.34|1888.84|278
1581510000000|2020-02-12 12:20:00|1889.84|1889.34|1888.59|1888.09|1889.84|1889.34|1888.59|1888.09|339
1581510300000|2020-02-12 12:25:00|1888.71|1888.21|1888.34|1887.84|1888.84|1888.34|1887.84|1887.34|442
1581510600000|2020-02-12 12:30:00|1888.09|1887.59|1888.09|1887.59|1888.84|1888.34|1887.84|1887.34|156
1581510900000|2020-02-12 12:35:00|1887.96|1887.46|1887.84|1887.34|1888.09|1887.59|1887.71|1887.21|2018
1581511200000|2020-02-12 12:40:00|1888.02|1887.52|1888.77|1888.27|1888.89|1888.39|1888.02|1887.52|405
1581511500000|2020-02-12 12:45:00|1888.64|1888.14|1887.77|1887.27|1889.02|1888.52|1887.52|1887.02|621
1581511800000|2020-02-12 12:50:00|1887.89|1887.39|1889.02|1888.52|1889.14|1888.64|1887.77|1887.27|237
1581512100000|2020-02-12 12:55:00|1889.14|1888.64|1889.77|1889.27|1890.02|1889.52|1889.02|1888.52|263
1581512400000|2020-02-12 13:00:00|1889.89|1889.39|1889.27|1888.77|1890.02|1889.52|1889.27|1888.77|403
1581512700000|2020-02-12 13:05:00|1889.39|1888.89|1890.14|1889.64|1890.27|1889.77|1889.39|1888.89|182
1581513000000|2020-02-12 13:10:00|1890.27|1889.77|1890.77|1890.27|1890.77|1890.27|1889.52|1889.02|567
1581513300000|2020-02-12 13:15:00|1890.64|1890.14|1890.02|1889.52|1890.77|1890.27|1890.02|1889.52|629
1581513600000|2020-02-12 13:20:00|1889.89|1889.39|1890.27|1889.77|1890.27|1889.77|1889.52|1889.02|219
1581513900000|2020-02-12 13:25:00|1890.39|1889.89|1889.52|1889.02|1890.52|1890.02|1889.39|1888.89|829
1581514200000|2020-02-12 13:30:00|1889.39|1888.89|1890.27|1889.77|1890.27|1889.77|1889.27|1888.77|577
1581514500000|2020-02-12 13:35:00|1890.14|1889.64|1888.77|1888.27|1890.27|1889.77|1888.77|1888.27|369
1581514800000|2020-02-12 13:40:00|1888.64|1888.14|1888.89|1888.39|1889.02|1888.52|1888.27|1887.77|314
1581515100000|2020-02-12 13:45:00|1888.77|1888.27|1888.77|1888.27|1889.27|1888.77|1888.27|1887.77|604
1581515400000|2020-02-12 13:50:00|1888.89|1888.39|1889.52|1889.02|1889.77|1889.27|1888.77|1888.27|328
1581515700000|2020-02-12 13:55:00|1889.64|1889.14|1889.77|1889.27|1890.02|1889.52|1889.52|1889.02|398
1581516000000|2020-02-12 14:00:00|1889.89|1889.39|1891.02|1890.52|1891.02|1890.52|1889.64|1889.14|1706
1581516300000|2020-02-12 14:05:00|1891.27|1890.77|1889.52|1889.02|1891.27|1890.77|1889.52|1889.02|1592
1581516600000|2020-02-12 14:10:00|1889.64|1889.14|1889.64|1889.14|1889.77|1889.27|1889.27|1888.77|468
1581516900000|2020-02-12 14:15:00|1889.52|1889.02|1889.77|1889.27|1890.52|1890.02|1889.52|1889.02|2087
1581517200000|2020-02-12 14:20:00|1889.89|1889.39|1890.77|1890.27|1891.27|1890.77|1889.89|1889.39|1766
1581517500000|2020-02-12 14:25:00|1891.02|1890.52|1890.77|1890.27|1891.52|1891.02|1890.52|1890.02|1390
1581517800000|2020-02-12 14:30:00|1890.64|1890.14|1892.02|1891.52|1892.02|1891.52|1889.77|1889.27|1435
1581518100000|2020-02-12 14:35:00|1891.77|1891.27|1890.52|1890.02|1891.77|1891.27|1889.27|1888.77|1195
1581518400000|2020-02-12 14:40:00|1890.39|1889.89|1889.39|1888.89|1891.02|1890.52|1888.77|1888.27|2673
1581518700000|2020-02-12 14:45:00|1889.27|1888.77|1889.02|1888.52|1889.77|1889.27|1888.52|1888.02|741
1581519000000|2020-02-12 14:50:00|1888.89|1888.39|1888.27|1887.77|1889.27|1888.77|1888.27|1887.77|731
1581519300000|2020-02-12 14:55:00|1888.52|1888.02|1888.02|1887.52|1888.77|1888.27|1887.52|1887.02|3076
1581519600000|2020-02-12 15:00:00|1888.27|1887.77|1888.02|1887.52|1888.77|1888.27|1887.52|1887.02|1123
1581519900000|2020-02-12 15:05:00|1888.14|1887.64|1888.77|1888.27|1889.02|1888.52|1888.02|1887.52|1431
1581520200000|2020-02-12 15:10:00|1888.95|1888.45|1888.45|1887.95|1888.95|1888.45|1888.2|1887.7|2543
1581520500000|2020-02-12 15:15:00|1888.32|1887.82|1888.45|1887.95|1889.07|1888.57|1888.07|1887.57|1012
1581520800000|2020-02-12 15:20:00|1888.57|1888.07|1888.7|1888.2|1889.2|1888.7|1887.95|1887.45|1054
1581521100000|2020-02-12 15:25:00|1888.57|1888.07|1888.45|1887.95|1888.82|1888.32|1888.45|1887.95|586
1581521400000|2020-02-12 15:30:00|1888.57|1888.07|1888.7|1888.2|1889.45|1888.95|1888.45|1887.95|984
1581521700000|2020-02-12 15:35:00|1888.82|1888.32|1890.2|1889.7|1890.45|1889.95|1888.7|1888.2|1180
1581522000000|2020-02-12 15:40:00|1890.32|1889.82|1887.45|1886.95|1890.45|1889.95|1887.45|1886.95|1541
1581522300000|2020-02-12 15:45:00|1887.32|1886.82|1888.2|1887.7|1888.45|1887.95|1887.32|1886.82|882
1581522600000|2020-02-12 15:50:00|1888.07|1887.57|1889.2|1888.7|1889.2|1888.7|1887.7|1887.2|1182
1581522900000|2020-02-12 15:55:00|1889.32|1888.82|1889.45|1888.95|1889.7|1889.2|1888.7|1888.2|1254
1581523200000|2020-02-12 16:00:00|1889.32|1888.82|1890.95|1890.45|1891.2|1890.7|1889.2|1888.7|1097
1581523500000|2020-02-12 16:05:00|1890.7|1890.2|1891.2|1890.7|1891.45|1890.95|1890.7|1890.2|1134
1581523800000|2020-02-12 16:10:00|1891.07|1890.57|1890.45|1889.95|1891.2|1890.7|1890.45|1889.95|1339
1581524100000|2020-02-12 16:15:00|1890.32|1889.82|1890.2|1889.7|1890.7|1890.2|1890.2|1889.7|1391
1581524400000|2020-02-12 16:20:00|1890.32|1889.82|1890.47|1888.97|1890.47|1889.95|1889.45|1888.95|2169
1581524700000|2020-02-12 16:25:00|1890.49|1888.99|1890.11|1888.61|1890.52|1889.02|1889.65|1888.15|933
1581525000000|2020-02-12 16:30:00|1890.1|1888.6|1891.2|1889.7|1891.2|1889.7|1890.07|1888.57|140
1581525300000|2020-02-12 16:35:00|1891.7|1890.2|1892.95|1891.45|1893.2|1891.7|1891.7|1890.2|128
1581525600000|2020-02-12 16:40:00|1892.7|1891.2|1892.45|1890.95|1892.7|1891.2|1891.7|1890.2|82
1581525900000|2020-02-12 16:45:00|1892.32|1890.82|1892.57|1891.07|1892.57|1891.07|1891.82|1890.32|22
1581526200000|2020-02-12 16:50:00|1892.45|1890.95|1892.7|1891.2|1892.7|1891.2|1892.32|1890.82|19
1581526500000|2020-02-12 16:55:00|1892.57|1891.07|1892.25|1890.75|1892.57|1891.07|1891.7|1890.2|6
1581526800000|2020-02-12 17:00:00|1892.26|1890.76|1892.26|1890.76|1892.32|1890.82|1892.24|1890.74|0
1581527100000|2020-02-12 17:05:00|1892.27|1890.77|1891.83|1890.33|1892.32|1890.82|1891.79|1890.29|0
1581527400000|2020-02-12 17:10:00|1891.81|1890.31|1892.16|1890.66|1892.18|1890.68|1891.7|1890.2|0
1581527700000|2020-02-12 17:15:00|1892.15|1890.65|1892.2|1890.7|1892.23|1890.73|1892.15|1890.65|0
1581528000000|2020-02-12 17:20:00|1892.21|1890.71|1892.2|1890.7|1892.23|1890.73|1892.16|1890.66|0
1581528300000|2020-02-12 17:25:00|1892.21|1890.71|1892.68|1891.18|1892.69|1891.19|1892.2|1890.7|0
1581528600000|2020-02-12 17:30:00|1892.57|1891.07|1893.17|1891.67|1893.19|1891.69|1892.2|1890.7|0
1581528900000|2020-02-12 17:35:00|1893.16|1891.66|1893.21|1891.71|1893.23|1891.73|1893.16|1891.66|0
1581529200000|2020-02-12 17:40:00|1893.2|1891.7|1893.03|1891.53|1893.21|1891.71|1892.72|1891.22|0
1581529500000|2020-02-12 17:45:00|1893.02|1891.52|1893.03|1891.53|1893.06|1891.56|1892.58|1891.08|0
1581529800000|2020-02-12 17:50:00|1893.04|1891.54|1892.54|1891.04|1893.05|1891.55|1892.52|1891.02|0
1581530100000|2020-02-12 17:55:00|1892.55|1891.05|1892.94|1891.44|1892.94|1891.44|1892.46|1890.96|0
1581530400000|2020-02-12 18:00:00|1892.92|1891.42|1892|1890.5|1892.96|1891.46|1891.98|1890.48|0
1581530700000|2020-02-12 18:05:00|1892.01|1890.51|1891.96|1890.46|1892.47|1890.97|1891.95|1890.45|0
1581531000000|2020-02-12 18:10:00|1891.95|1890.45|1891.95|1890.45|1891.96|1890.46|1891.47|1889.97|0
1581531300000|2020-02-12 18:15:00|1891.93|1890.43|1891.9|1890.4|1891.96|1890.46|1891.9|1890.4|0
1581531600000|2020-02-12 18:20:00|1891.92|1890.42|1891.44|1889.94|1891.92|1890.42|1891.42|1889.92|0
1581531900000|2020-02-12 18:25:00|1891.42|1889.92|1891.93|1890.43|1891.95|1890.45|1891.39|1889.89|0
1581532200000|2020-02-12 18:30:00|1891.92|1890.42|1892.43|1890.93|1892.43|1890.93|1891.92|1890.42|0
1581532500000|2020-02-12 18:35:00|1892.44|1890.94|1892.84|1891.34|1892.84|1891.34|1892.4|1890.9|0
1581532800000|2020-02-12 18:40:00|1892.95|1891.45|1892.84|1891.34|1893.28|1891.78|1892.82|1891.32|0
1581533100000|2020-02-12 18:45:00|1892.85|1891.35|1892.83|1891.33|1892.86|1891.36|1892.36|1890.86|0
1581533400000|2020-02-12 18:50:00|1892.81|1891.31|1892.77|1891.27|1892.83|1891.33|1892.77|1891.27|0
1581533700000|2020-02-12 18:55:00|1892.76|1891.26|1893.3|1891.8|1893.32|1891.82|1892.34|1890.84|0
1581534000000|2020-02-12 19:00:00|1893.31|1891.81|1893.29|1891.79|1893.75|1892.25|1893.27|1891.77|0
1581534300000|2020-02-12 19:05:00|1893.3|1891.8|1893.36|1891.86|1893.8|1892.3|1893.3|1891.8|0
1581534600000|2020-02-12 19:10:00|1893.34|1891.84|1893.73|1892.23|1893.79|1892.29|1893.34|1891.84|0
1581534900000|2020-02-12 19:15:00|1893.74|1892.24|1893.79|1892.29|1894.24|1892.74|1893.74|1892.24|0
1581535200000|2020-02-12 19:20:00|1893.8|1892.3|1894.24|1892.74|1894.25|1892.75|1893.79|1892.29|0
1581535500000|2020-02-12 19:25:00|1894.23|1892.73|1894.19|1892.69|1894.69|1893.19|1894.19|1892.69|0
1581535800000|2020-02-12 19:30:00|1894.21|1892.71|1894.26|1892.76|1894.26|1892.76|1894.19|1892.69|0
1581536100000|2020-02-12 19:35:00|1894.21|1892.71|1894.67|1893.17|1894.69|1893.19|1894.19|1892.69|0
1581536400000|2020-02-12 19:40:00|1894.66|1893.16|1894.66|1893.16|1894.69|1893.19|1894.64|1893.14|0
1581536700000|2020-02-12 19:45:00|1894.67|1893.17|1895.2|1893.7|1895.2|1893.7|1894.67|1893.17|0
1581537000000|2020-02-12 19:50:00|1895.22|1893.72|1893.27|1891.77|1895.22|1893.72|1893.27|1891.77|0
1581537300000|2020-02-12 19:55:00|1893.26|1891.76|1892.85|1891.35|1893.3|1891.8|1892.81|1891.31|0
1581537600000|2020-02-12 20:00:00|1892.87|1891.37|1893.35|1891.85|1893.38|1891.88|1892.84|1891.34|0
1581537900000|2020-02-12 20:05:00|1893.33|1891.83|1892.83|1891.33|1893.37|1891.87|1892.8|1891.3|0
1581538200000|2020-02-12 20:10:00|1892.82|1891.32|1891.91|1890.41|1892.83|1891.33|1891.85|1890.35|0
1581538500000|2020-02-12 20:15:00|1891.92|1890.42|1891.96|1890.46|1891.96|1890.46|1891.45|1889.95|0
1581538800000|2020-02-12 20:20:00|1891.98|1890.48|1892.89|1891.39|1892.89|1891.39|1891.96|1890.46|0
1581539100000|2020-02-12 20:25:00|1892.87|1891.37|1893.28|1891.78|1893.31|1891.81|1892.86|1891.36|0
1581539400000|2020-02-12 20:30:00|1893.26|1891.76|1893.29|1891.79|1893.29|1891.79|1892.76|1891.26|0
1581539700000|2020-02-12 20:35:00|1893.31|1891.81|1893.34|1891.84|1893.78|1892.28|1893.31|1891.81|0
1581540000000|2020-02-12 20:40:00|1893.35|1891.85|1894.25|1892.75|1894.25|1892.75|1893.32|1891.82|0
1581540300000|2020-02-12 20:45:00|1894.24|1892.74|1894.26|1892.76|1894.76|1893.26|1894.22|1892.72|0
1581540600000|2020-02-12 20:50:00|1894.31|1892.81|1894.14|1892.64|1894.79|1893.29|1894.11|1892.61|0
1581540900000|2020-02-12 20:55:00|1894.12|1892.62|1893.2|1891.7|1894.14|1892.64|1893.18|1891.68|0
1581541200000|2020-02-12 21:00:00|1893.22|1891.72|1893.18|1891.68|1894.45|1892.95|1893.03|1891.53|0
1581541500000|2020-02-12 21:05:00|1893.2|1891.7|1893.55|1892.05|1893.79|1892.29|1892.93|1891.43|0
1581541800000|2020-02-12 21:10:00|1893.57|1892.07|1894.33|1892.83|1894.47|1892.97|1893.42|1891.92|0
1581542100000|2020-02-12 21:15:00|1894.29|1892.79|1894.29|1892.79|1894.37|1892.87|1894.24|1892.74|0
1581542400000|2020-02-12 21:20:00|1894.24|1892.74|1894.24|1892.74|1894.37|1892.87|1894.2|1892.7|0
1581542700000|2020-02-12 21:25:00|1894.2|1892.7|1894.12|1892.62|1894.24|1892.74|1894.04|1892.54|0
1581543000000|2020-02-12 21:30:00|1894.1|1892.6|1894.22|1892.72|1894.33|1892.83|1893.98|1892.48|0
1581543300000|2020-02-12 21:35:00|1894.2|1892.7|1894.22|1892.72|1894.33|1892.83|1894.08|1892.58|0
1581543600000|2020-02-12 21:40:00|1894.24|1892.74|1894.22|1892.72|1894.33|1892.83|1894.08|1892.58|0
1581543900000|2020-02-12 21:45:00|1894.24|1892.74|1894.57|1893.07|1894.86|1893.36|1894.22|1892.72|0
1581544200000|2020-02-12 21:50:00|1894.59|1893.09|1894.57|1893.07|1894.72|1893.22|1894.33|1892.83|0
1581544500000|2020-02-12 21:55:00|1894.59|1893.09|1894.2|1892.7|1894.72|1893.22|1894.2|1892.7|0
1581544800000|2020-02-12 22:00:00|1894.29|1892.79|1894.37|1892.87|1894.57|1893.07|1894.12|1892.62|0
1581545100000|2020-02-12 22:05:00|1894.41|1892.91|1894.41|1892.91|1894.41|1892.91|1894.41|1892.91|0
1581545400000|2020-02-12 22:10:00|1894.4|1892.9|1894.4|1892.9|1894.44|1892.94|1894.36|1892.86|0
1581545700000|2020-02-12 22:15:00|1894.36|1892.86|1894.4|1892.9|1894.44|1892.94|1894.36|1892.86|0
1581546000000|2020-02-12 22:20:00|1894.39|1892.89|1894.39|1892.89|1894.39|1892.89|1894.39|1892.89|0
1581546300000|2020-02-12 22:25:00|1894.38|1892.88|1894.42|1892.92|1894.42|1892.92|1894.38|1892.88|0
1581546600000|2020-02-12 22:30:00|1894.46|1892.96|1894.42|1892.92|1894.58|1893.08|1894.42|1892.92|0
1581546900000|2020-02-12 22:35:00|1894.46|1892.96|1894.46|1892.96|1894.46|1892.96|1894.38|1892.88|0
1581547200000|2020-02-12 22:40:00|1894.42|1892.92|1894.42|1892.92|1894.46|1892.96|1894.34|1892.84|0
1581547500000|2020-02-12 22:45:00|1894.46|1892.96|1894.5|1893|1894.5|1893|1894.42|1892.92|0
1581547800000|2020-02-12 22:50:00|1894.54|1893.04|1894.46|1892.96|1894.54|1893.04|1894.46|1892.96|0
1581548100000|2020-02-12 22:55:00|1894.5|1893|1894.5|1893|1894.58|1893.08|1894.46|1892.96|0
1581548400000|2020-02-12 23:00:00|1894.56|1893.06|1894.9|1893.4|1895.15|1893.65|1894.41|1892.91|0
1581548700000|2020-02-12 23:05:00|1894.89|1893.39|1894.65|1893.15|1894.9|1893.4|1894.41|1892.91|0
1581549000000|2020-02-12 23:10:00|1894.64|1893.14|1894.8|1893.3|1894.8|1893.3|1894.6|1893.1|0
1581549300000|2020-02-12 23:15:00|1894.81|1893.31|1895.04|1893.54|1895.04|1893.54|1894.81|1893.31|0
1581549600000|2020-02-12 23:20:00|1895.02|1893.52|1894.9|1893.4|1895.04|1893.54|1894.9|1893.4|0
1581549900000|2020-02-12 23:25:00|1894.89|1893.39|1895.15|1893.65|1895.29|1893.79|1894.8|1893.3|0
1581550200000|2020-02-12 23:30:00|1895.16|1893.66|1895.44|1893.94|1895.49|1893.99|1895.04|1893.54|0
1581550500000|2020-02-12 23:35:00|1895.42|1893.92|1895.44|1893.94|1895.44|1893.94|1895.3|1893.8|0
1581550800000|2020-02-12 23:40:00|1895.3|1893.8|1895.55|1894.05|1895.59|1894.09|1895.3|1893.8|0
1581551100000|2020-02-12 23:45:00|1895.53|1894.03|1890.65|1889.15|1895.69|1894.19|1890.18|1888.68|0
1581551400000|2020-02-12 23:50:00|1890.66|1889.16|1887.72|1886.22|1893.63|1892.13|1887.33|1885.83|0
1581551700000|2020-02-12 23:55:00|1887.7|1886.2|1888.77|1887.27|1890.11|1888.61|1885.81|1884.31|0
1581552000000|2020-02-13 00:00:00|1888.79|1887.29|1889.48|1887.98|1889.94|1888.44|1887.44|1885.94|0
1581552300000|2020-02-13 00:05:00|1889.61|1888.11|1890.73|1889.23|1890.98|1889.48|1889.32|1887.82|0
1581552600000|2020-02-13 00:10:00|1890.75|1889.25|1890.41|1888.91|1890.98|1889.48|1890.18|1888.68|0
1581552900000|2020-02-13 00:15:00|1890.33|1888.83|1888.99|1887.49|1890.57|1889.07|1888.48|1886.98|0
1581553200000|2020-02-13 00:20:00|1889|1887.5|1888.96|1887.46|1889.46|1887.96|1888.51|1887.01|0
1581553500000|2020-02-13 00:25:00|1888.95|1887.45|1887.61|1886.11|1888.98|1887.48|1887.6|1886.1|0
1581553800000|2020-02-13 00:30:00|1887.6|1886.1|1888.53|1887.03|1888.55|1887.05|1887.57|1886.07|0
1581554100000|2020-02-13 00:35:00|1888.51|1887.01|1887.51|1886.01|1888.99|1887.49|1887.51|1886.01|0
1581554400000|2020-02-13 00:40:00|1887.53|1886.03|1887.56|1886.06|1887.57|1886.07|1887.09|1885.59|0
1581554700000|2020-02-13 00:45:00|1887.5|1886|1887.84|1886.34|1888.06|1886.56|1887.09|1885.59|0
1581555000000|2020-02-13 00:50:00|1887.89|1886.39|1887.62|1886.12|1888.06|1886.56|1887.15|1885.65|0
1581555300000|2020-02-13 00:55:00|1887.61|1886.11|1887.85|1886.35|1888.06|1886.56|1887.55|1886.05|0
1581555600000|2020-02-13 01:00:00|1887.84|1886.34|1888.56|1887.06|1888.58|1887.08|1887.6|1886.1|0
1581555900000|2020-02-13 01:05:00|1888.57|1887.07|1889.04|1887.54|1889.49|1887.99|1888.53|1887.03|0
1581556200000|2020-02-13 01:10:00|1889.16|1887.66|1889.42|1887.92|1889.69|1888.19|1888.78|1887.28|0
1581556500000|2020-02-13 01:15:00|1889.41|1887.91|1889.45|1887.95|1889.5|1888|1888.97|1887.47|0
1581556800000|2020-02-13 01:20:00|1889.44|1887.94|1889.77|1888.27|1889.89|1888.39|1888.99|1887.49|0
1581557100000|2020-02-13 01:25:00|1889.78|1888.28|1890.19|1888.69|1891.12|1889.62|1889.75|1888.25|0
1581557400000|2020-02-13 01:30:00|1890.18|1888.68|1889.27|1887.77|1890.63|1889.13|1888.79|1887.29|0
1581557700000|2020-02-13 01:35:00|1889.29|1887.79|1889.71|1888.21|1890.19|1888.69|1889.24|1887.74|0
1581558000000|2020-02-13 01:40:00|1889.72|1888.22|1890.39|1888.89|1890.6|1889.1|1889.21|1887.71|0
1581558300000|2020-02-13 01:45:00|1890.45|1888.95|1890.63|1889.13|1891.1|1889.6|1890.17|1888.67|0
1581558600000|2020-02-13 01:50:00|1890.65|1889.15|1890.62|1889.12|1891.07|1889.57|1890.15|1888.65|0
1581558900000|2020-02-13 01:55:00|1890.6|1889.1|1889.27|1887.77|1890.62|1889.12|1889.26|1887.76|0
1581559200000|2020-02-13 02:00:00|1889.4|1887.9|1888.78|1887.28|1889.72|1888.22|1888.33|1886.83|0
1581559500000|2020-02-13 02:05:00|1888.79|1887.29|1889.32|1887.82|1889.74|1888.24|1888.78|1887.28|0
1581559800000|2020-02-13 02:10:00|1889.38|1887.88|1889.27|1887.77|1889.74|1888.24|1889.24|1887.74|0
1581560100000|2020-02-13 02:15:00|1889.26|1887.76|1889.29|1887.79|1889.75|1888.25|1889.26|1887.76|0
1581560400000|2020-02-13 02:20:00|1889.27|1887.77|1889.71|1888.21|1889.74|1888.24|1889.26|1887.76|0
1581560700000|2020-02-13 02:25:00|1889.69|1888.19|1889.69|1888.19|1889.74|1888.24|1889.27|1887.77|0
1581561000000|2020-02-13 02:30:00|1889.71|1888.21|1890.19|1888.69|1890.2|1888.7|1889.23|1887.73|0
1581561300000|2020-02-13 02:35:00|1890.18|1888.68|1890.63|1889.13|1890.88|1889.38|1890.17|1888.67|0
1581561600000|2020-02-13 02:40:00|1890.65|1889.15|1890.62|1889.12|1890.66|1889.16|1890.17|1888.67|0
1581561900000|2020-02-13 02:45:00|1890.63|1889.13|1891.07|1889.57|1891.08|1889.58|1890.6|1889.1|0
1581562200000|2020-02-13 02:50:00|1891.08|1889.58|1890.63|1889.13|1891.08|1889.58|1890.62|1889.12|0
1581562500000|2020-02-13 02:55:00|1890.64|1889.14|1890.38|1888.88|1890.88|1889.38|1890.38|1888.88|0
1581562800000|2020-02-13 03:00:00|1890.37|1888.87|1890.85|1889.35|1890.85|1889.35|1890.16|1888.66|0
1581563100000|2020-02-13 03:05:00|1890.83|1889.33|1890.83|1889.33|1891.3|1889.8|1890.4|1888.9|0
1581563400000|2020-02-13 03:10:00|1890.82|1889.32|1890.85|1889.35|1890.85|1889.35|1890.8|1889.3|0
1581563700000|2020-02-13 03:15:00|1890.83|1889.33|1890.83|1889.33|1891.31|1889.81|1890.83|1889.33|0
1581564000000|2020-02-13 03:20:00|1890.78|1889.28|1890.4|1888.9|1890.83|1889.33|1890.38|1888.88|0
1581564300000|2020-02-13 03:25:00|1890.39|1888.89|1889.87|1888.37|1890.4|1888.9|1889.71|1888.21|0
1581564600000|2020-02-13 03:30:00|1889.89|1888.39|1889.92|1888.42|1890.32|1888.82|1889.44|1887.94|0
1581564900000|2020-02-13 03:35:00|1889.9|1888.4|1889.9|1888.4|1889.92|1888.42|1889.47|1887.97|0
1581565200000|2020-02-13 03:40:00|1889.91|1888.41|1889.88|1888.38|1889.92|1888.42|1889.69|1888.19|0
1581565500000|2020-02-13 03:45:00|1889.89|1888.39|1889.65|1888.15|1889.91|1888.41|1889.65|1888.15|0
1581565800000|2020-02-13 03:50:00|1889.66|1888.16|1889.68|1888.18|1889.88|1888.38|1889.44|1887.94|0
1581566100000|2020-02-13 03:55:00|1889.67|1888.17|1889.21|1887.71|1889.68|1888.18|1889.21|1887.71|0
1581566400000|2020-02-13 04:00:00|1889.23|1887.73|1889.68|1888.18|1889.69|1888.19|1889.2|1887.7|0
1581566700000|2020-02-13 04:05:00|1889.69|1888.19|1889.66|1888.16|1890.13|1888.63|1889.66|1888.16|0
1581567000000|2020-02-13 04:10:00|1889.68|1888.18|1890.03|1888.53|1890.05|1888.55|1889.58|1888.08|0
1581567300000|2020-02-13 04:15:00|1889.97|1888.47|1889.58|1888.08|1889.97|1888.47|1889.58|1888.08|0
1581567600000|2020-02-13 04:20:00|1889.52|1888.02|1889.56|1888.06|1889.59|1888.09|1889.13|1887.63|0
1581567900000|2020-02-13 04:25:00|1889.44|1887.94|1888.78|1887.28|1889.44|1887.94|1888.65|1887.15|0
1581568200000|2020-02-13 04:30:00|1888.8|1887.3|1888.8|1887.3|1888.8|1887.3|1888.33|1886.83|0
1581568500000|2020-02-13 04:35:00|1888.78|1887.28|1888.81|1887.31|1888.81|1887.31|1888.78|1887.28|0
1581568800000|2020-02-13 04:40:00|1888.8|1887.3|1888.34|1886.84|1889.25|1887.75|1888.34|1886.84|0
1581569100000|2020-02-13 04:45:00|1888.33|1886.83|1888.31|1886.81|1888.34|1886.84|1888.29|1886.79|0
1581569400000|2020-02-13 04:50:00|1888.32|1886.82|1888.33|1886.83|1888.34|1886.84|1888.3|1886.8|0
1581569700000|2020-02-13 04:55:00|1888.34|1886.84|1887.69|1886.19|1888.34|1886.84|1887.69|1886.19|0
1581570000000|2020-02-13 05:00:00|1887.71|1886.21|1888.17|1886.67|1888.38|1886.88|1887.68|1886.18|0
1581570300000|2020-02-13 05:05:00|1888.19|1886.69|1887.57|1886.07|1888.61|1887.11|1887.56|1886.06|0
1581570600000|2020-02-13 05:10:00|1887.56|1886.06|1888.02|1886.52|1888.48|1886.98|1887.56|1886.06|0
1581570900000|2020-02-13 05:15:00|1888.01|1886.51|1888.04|1886.54|1888.47|1886.97|1888.01|1886.51|0
1581571200000|2020-02-13 05:20:00|1888.02|1886.52|1888.02|1886.52|1888.26|1886.76|1887.59|1886.09|0
1581571500000|2020-02-13 05:25:00|1888.01|1886.51|1887.57|1886.07|1888.02|1886.52|1887.57|1886.07|0
1581571800000|2020-02-13 05:30:00|1887.58|1886.08|1887.56|1886.06|1888.02|1886.52|1887.11|1885.61|0
1581572100000|2020-02-13 05:35:00|1887.57|1886.07|1888.01|1886.51|1888.03|1886.53|1887.56|1886.06|0
1581572400000|2020-02-13 05:40:00|1888.02|1886.52|1887.6|1886.1|1888.02|1886.52|1887.57|1886.07|0
1581572700000|2020-02-13 05:45:00|1887.61|1886.11|1888.38|1886.88|1888.5|1887|1887.61|1886.11|0
1581573000000|2020-02-13 05:50:00|1888.39|1886.89|1888.77|1887.27|1888.79|1887.29|1888.32|1886.82|0
1581573300000|2020-02-13 05:55:00|1888.75|1887.25|1888.34|1886.84|1888.77|1887.27|1888.32|1886.82|0
1581573600000|2020-02-13 06:00:00|1888.32|1886.82|1888.34|1886.84|1888.8|1887.3|1888.32|1886.82|0
1581573900000|2020-02-13 06:05:00|1888.36|1886.86|1888.33|1886.83|1888.57|1887.07|1888.33|1886.83|0
1581574200000|2020-02-13 06:10:00|1888.34|1886.84|1886.96|1885.46|1888.34|1886.84|1886.96|1885.46|0
1581574500000|2020-02-13 06:15:00|1886.98|1885.48|1886.53|1885.03|1887.41|1885.91|1886.49|1884.99|0
1581574800000|2020-02-13 06:20:00|1886.51|1885.01|1886.32|1884.82|1886.99|1885.49|1886.32|1884.82|0
1581575100000|2020-02-13 06:25:00|1886.34|1884.84|1886.31|1884.81|1886.77|1885.27|1886.29|1884.79|0
1581575400000|2020-02-13 06:30:00|1886.36|1884.86|1885.43|1883.93|1886.55|1885.05|1885.42|1883.92|0
1581575700000|2020-02-13 06:35:00|1885.42|1883.92|1886.2|1884.7|1886.23|1884.73|1884.91|1883.41|0
1581576000000|2020-02-13 06:40:00|1886.22|1884.72|1886.37|1884.87|1886.37|1884.87|1885.77|1884.27|0
1581576300000|2020-02-13 06:45:00|1886.38|1884.88|1886.33|1884.83|1886.38|1884.88|1886.13|1884.63|0
1581576600000|2020-02-13 06:50:00|1886.32|1884.82|1884.71|1883.21|1886.35|1884.85|1884.71|1883.21|0
1581576900000|2020-02-13 06:55:00|1884.66|1883.16|1884.83|1883.33|1885.26|1883.76|1884.28|1882.78|0
1581577200000|2020-02-13 07:00:00|1884.84|1883.34|1884.45|1882.95|1885.28|1883.78|1884.4|1882.9|0
1581577500000|2020-02-13 07:05:00|1884.34|1882.84|1884.53|1883.03|1884.96|1883.46|1884.03|1882.53|0
1581577800000|2020-02-13 07:10:00|1884.95|1883.45|1884.06|1882.56|1884.95|1883.45|1884.04|1882.54|0
1581578100000|2020-02-13 07:15:00|1884.04|1882.54|1883.79|1882.29|1884.26|1882.76|1883.54|1882.04|0
1581578400000|2020-02-13 07:20:00|1883.78|1882.28|1882.53|1881.03|1883.79|1882.29|1882.52|1881.02|0
1581578700000|2020-02-13 07:25:00|1882.64|1881.14|1883.88|1882.38|1883.9|1882.4|1882.52|1881.02|0
1581579000000|2020-02-13 07:30:00|1883.9|1882.4|1883.45|1881.95|1884.7|1883.2|1883.32|1881.82|49
1581579300000|2020-02-13 07:35:00|1883.32|1881.82|1882.95|1881.45|1883.32|1881.82|1882.95|1881.45|6
1581579600000|2020-02-13 07:40:00|1883.07|1881.57|1882.82|1881.32|1883.2|1881.7|1882.82|1881.32|1
1581579900000|2020-02-13 07:45:00|1882.57|1881.07|1881.2|1879.7|1882.57|1881.07|1881.07|1879.57|24
1581580200000|2020-02-13 07:50:00|1881.32|1879.82|1881.45|1879.95|1881.45|1879.95|1880.7|1879.2|41
1581580500000|2020-02-13 07:55:00|1880.76|1879.26|1881.46|1879.96|1882.34|1880.84|1880.57|1879.07|0
1581580800000|2020-02-13 08:00:00|1881.57|1880.07|1880.82|1880.32|1884.07|1883.57|1879.95|1879.45|3430
1581581100000|2020-02-13 08:05:00|1880.7|1880.2|1883.82|1883.32|1884.2|1883.7|1880.7|1880.2|1983
1581581400000|2020-02-13 08:10:00|1883.95|1883.45|1884.07|1883.57|1884.7|1884.2|1882.95|1882.45|1814
1581581700000|2020-02-13 08:15:00|1883.95|1883.45|1885.7|1885.2|1885.95|1885.45|1883.7|1883.2|1805
1581582000000|2020-02-13 08:20:00|1885.57|1885.07|1885.2|1884.7|1886.95|1886.45|1884.45|1883.95|1875
1581582300000|2020-02-13 08:25:00|1885.07|1884.57|1885.2|1884.7|1886.2|1885.7|1884.95|1884.45|1038
1581582600000|2020-02-13 08:30:00|1885.45|1884.95|1883.57|1883.07|1886.45|1885.95|1882.95|1882.45|1151
1581582900000|2020-02-13 08:35:00|1883.7|1883.2|1880.45|1879.95|1884.2|1883.7|1880.45|1879.95|1143
1581583200000|2020-02-13 08:40:00|1880.23|1879.73|1879.23|1878.73|1880.48|1879.98|1878.23|1877.73|1409
1581583500000|2020-02-13 08:45:00|1879.35|1878.85|1880.48|1879.98|1880.73|1880.23|1878.98|1878.48|1442
1581583800000|2020-02-13 08:50:00|1880.6|1880.1|1878.35|1877.85|1880.98|1880.48|1878.23|1877.73|750
1581584100000|2020-02-13 08:55:00|1878.23|1877.73|1877.48|1876.98|1878.48|1877.98|1877.23|1876.73|1093
1581584400000|2020-02-13 09:00:00|1877.35|1876.85|1877.23|1876.73|1877.73|1877.23|1876.48|1875.98|1205
1581584700000|2020-02-13 09:05:00|1876.98|1876.48|1876.98|1876.48|1878.48|1877.98|1876.48|1875.98|1218
1581585000000|2020-02-13 09:10:00|1876.85|1876.35|1878.1|1877.6|1878.23|1877.73|1876.85|1876.35|739
1581585300000|2020-02-13 09:15:00|1877.98|1877.48|1876.48|1875.98|1878.73|1878.23|1876.48|1875.98|1181
1581585600000|2020-02-13 09:20:00|1876.73|1876.23|1876.98|1876.48|1878.48|1877.98|1876.73|1876.23|1072
1581585900000|2020-02-13 09:25:00|1876.85|1876.35|1875.6|1875.1|1876.98|1876.48|1874.98|1874.48|1123
1581586200000|2020-02-13 09:30:00|1875.73|1875.23|1875.98|1875.48|1876.73|1876.23|1875.48|1874.98|1066
1581586500000|2020-02-13 09:35:00|1875.85|1875.35|1874.23|1873.73|1876.23|1875.73|1874.23|1873.73|642
1581586800000|2020-02-13 09:40:00|1874.1|1873.6|1874.23|1873.73|1874.23|1873.73|1872.73|1872.23|1271
1581587100000|2020-02-13 09:45:00|1873.98|1873.48|1872.98|1872.48|1873.98|1873.48|1872.73|1872.23|774
1581587400000|2020-02-13 09:50:00|1872.85|1872.35|1870.6|1870.1|1872.85|1872.35|1868.85|1868.35|2093
1581587700000|2020-02-13 09:55:00|1870.73|1870.23|1870.48|1869.98|1871.73|1871.23|1870.48|1869.98|997
1581588000000|2020-02-13 10:00:00|1870.23|1869.73|1868.73|1868.23|1870.48|1869.98|1868.48|1867.98|1352
1581588300000|2020-02-13 10:05:00|1868.48|1867.98|1866.23|1865.73|1868.6|1868.1|1865.98|1865.48|1939
1581588600000|2020-02-13 10:10:00|1866.1|1865.6|1867.98|1867.48|1867.98|1867.48|1864.23|1863.73|2066
1581588900000|2020-02-13 10:15:00|1867.85|1867.35|1867.73|1867.23|1868.73|1868.23|1867.23|1866.73|711
1581589200000|2020-02-13 10:20:00|1867.48|1866.98|1869.98|1869.48|1870.23|1869.73|1867.23|1866.73|930
1581589500000|2020-02-13 10:25:00|1870.1|1869.6|1869.98|1869.48|1871.6|1871.1|1869.98|1869.48|938
1581589800000|2020-02-13 10:30:00|1869.85|1869.35|1868.35|1867.85|1869.98|1869.48|1867.98|1867.48|1642
1581590100000|2020-02-13 10:35:00|1868.23|1867.73|1868.23|1867.73|1868.48|1867.98|1867.23|1866.73|948
1581590400000|2020-02-13 10:40:00|1868.48|1867.98|1867.98|1867.48|1868.48|1867.98|1867.23|1866.73|495
1581590700000|2020-02-13 10:45:00|1867.85|1867.35|1867.98|1867.48|1868.73|1868.23|1866.73|1866.23|970
1581591000000|2020-02-13 10:50:00|1867.85|1867.35|1868.98|1868.48|1869.73|1869.23|1867.6|1867.1|526
1581591300000|2020-02-13 10:55:00|1869.1|1868.6|1867.98|1867.48|1869.23|1868.73|1867.73|1867.23|367
1581591600000|2020-02-13 11:00:00|1868.1|1867.6|1868.48|1867.98|1868.73|1868.23|1867.23|1866.73|1758
1581591900000|2020-02-13 11:05:00|1868.6|1868.1|1867.35|1866.85|1868.85|1868.35|1866.73|1866.23|634
1581592200000|2020-02-13 11:10:00|1867.23|1866.73|1865.98|1865.48|1867.48|1866.98|1864.98|1864.48|1019
1581592500000|2020-02-13 11:15:00|1865.85|1865.35|1866.98|1866.48|1867.48|1866.98|1865.73|1865.23|912
1581592800000|2020-02-13 11:20:00|1866.85|1866.35|1867.23|1866.73|1867.48|1866.98|1865.98|1865.48|763
1581593100000|2020-02-13 11:25:00|1867.1|1866.6|1866.48|1865.98|1867.23|1866.73|1866.1|1865.6|569
1581593400000|2020-02-13 11:30:00|1866.35|1865.85|1866.48|1865.98|1866.98|1866.48|1865.98|1865.48|390
1581593700000|2020-02-13 11:35:00|1866.35|1865.85|1868.48|1867.98|1869.23|1868.73|1866.35|1865.85|883
1581594000000|2020-02-13 11:40:00|1868.23|1867.73|1869.48|1868.98|1869.73|1869.23|1868.23|1867.73|620
1581594300000|2020-02-13 11:45:00|1869.35|1868.85|1870.73|1870.23|1870.98|1870.48|1868.98|1868.48|702
1581594600000|2020-02-13 11:50:00|1870.85|1870.35|1870.85|1870.35|1871.98|1871.48|1870.73|1870.23|526
1581594900000|2020-02-13 11:55:00|1870.73|1870.23|1871.48|1870.98|1871.6|1871.1|1870.23|1869.73|447
1581595200000|2020-02-13 12:00:00|1871.6|1871.1|1870.73|1870.23|1871.6|1871.1|1870.23|1869.73|952
1581595500000|2020-02-13 12:05:00|1870.6|1870.1|1870.48|1869.98|1870.73|1870.23|1869.73|1869.23|668
1581595800000|2020-02-13 12:10:00|1870.35|1869.85|1870.98|1870.48|1871.23|1870.73|1869.98|1869.48|930
1581596100000|2020-02-13 12:15:00|1871.1|1870.6|1870.6|1870.1|1871.23|1870.73|1870.35|1869.85|515
1581596400000|2020-02-13 12:20:00|1870.73|1870.23|1870.73|1870.23|1871.35|1870.85|1870.48|1869.98|469
1581596700000|2020-02-13 12:25:00|1870.6|1870.1|1870.23|1869.73|1870.73|1870.23|1869.23|1868.73|602
1581597000000|2020-02-13 12:30:00|1870.35|1869.85|1869.73|1869.23|1870.48|1869.98|1869.6|1869.1|927
1581597300000|2020-02-13 12:35:00|1869.85|1869.35|1870.23|1869.73|1870.73|1870.23|1869.85|1869.35|475
1581597600000|2020-02-13 12:40:00|1870.4|1869.9|1869.65|1869.15|1870.9|1870.4|1869.65|1869.15|424
1581597900000|2020-02-13 12:45:00|1869.77|1869.27|1869.65|1869.15|1869.9|1869.4|1869.15|1868.65|484
1581598200000|2020-02-13 12:50:00|1869.4|1868.9|1870.15|1869.65|1870.4|1869.9|1869.15|1868.65|475
1581598500000|2020-02-13 12:55:00|1870.27|1869.77|1872.15|1871.65|1872.4|1871.9|1870.27|1869.77|734
1581598800000|2020-02-13 13:00:00|1872.27|1871.77|1873.15|1872.65|1873.4|1872.9|1871.9|1871.4|760
1581599100000|2020-02-13 13:05:00|1873.27|1872.77|1872.02|1871.52|1873.4|1872.9|1871.9|1871.4|485
1581599400000|2020-02-13 13:10:00|1871.9|1871.4|1872.4|1871.9|1872.4|1871.9|1871.4|1870.9|433
1581599700000|2020-02-13 13:15:00|1872.27|1871.77|1871.9|1871.4|1872.4|1871.9|1871.15|1870.65|470
1581600000000|2020-02-13 13:20:00|1872.02|1871.52|1873.9|1873.4|1874.4|1873.9|1872.02|1871.52|462
1581600300000|2020-02-13 13:25:00|1874.02|1873.52|1874.15|1873.65|1874.65|1874.15|1873.9|1873.4|567
1581600600000|2020-02-13 13:30:00|1874.27|1873.77|1873.65|1873.15|1874.65|1874.15|1873.52|1873.02|781
1581600900000|2020-02-13 13:35:00|1873.52|1873.02|1873.4|1872.9|1873.9|1873.4|1872.9|1872.4|1200
1581601200000|2020-02-13 13:40:00|1873.52|1873.02|1872.9|1872.4|1873.65|1873.15|1872.9|1872.4|469
1581601500000|2020-02-13 13:45:00|1873.02|1872.52|1874.15|1873.65|1874.15|1873.65|1872.65|1872.15|578
1581601800000|2020-02-13 13:50:00|1874.02|1873.52|1875.15|1874.65|1875.65|1875.15|1873.65|1873.15|1054
1581602100000|2020-02-13 13:55:00|1875.02|1874.52|1874.4|1873.9|1875.4|1874.9|1874.4|1873.9|690
1581602400000|2020-02-13 14:00:00|1874.52|1874.02|1874.9|1874.4|1875.4|1874.9|1874.4|1873.9|416
1581602700000|2020-02-13 14:05:00|1875.02|1874.52|1876.4|1875.9|1876.65|1876.15|1874.9|1874.4|500
1581603000000|2020-02-13 14:10:00|1876.52|1876.02|1875.27|1874.77|1876.9|1876.4|1875.15|1874.65|527
1581603300000|2020-02-13 14:15:00|1875.4|1874.9|1876.65|1876.15|1876.9|1876.4|1874.9|1874.4|326
1581603600000|2020-02-13 14:20:00|1876.4|1875.9|1874.9|1874.4|1876.52|1876.02|1874.65|1874.15|589
1581603900000|2020-02-13 14:25:00|1875.02|1874.52|1875.02|1874.52|1875.65|1875.15|1874.77|1874.27|419
1581604200000|2020-02-13 14:30:00|1875.15|1874.65|1876.65|1876.15|1877.4|1876.9|1873.65|1873.15|2867
1581604500000|2020-02-13 14:35:00|1876.77|1876.27|1875.65|1875.15|1877.9|1877.4|1875.4|1874.9|1835
1581604800000|2020-02-13 14:40:00|1875.9|1875.4|1875.15|1874.65|1875.9|1875.4|1874.15|1873.65|1062
1581605100000|2020-02-13 14:45:00|1875.02|1874.52|1876.4|1875.9|1877.52|1877.02|1874.9|1874.4|1903
1581605400000|2020-02-13 14:50:00|1876.52|1876.02|1878.9|1878.4|1879.02|1878.52|1876.15|1875.65|1569
1581605700000|2020-02-13 14:55:00|1879.02|1878.52|1873.9|1873.4|1879.15|1878.65|1873.65|1873.15|1889
1581606000000|2020-02-13 15:00:00|1874.15|1873.65|1870.15|1869.65|1874.9|1874.4|1869.9|1869.4|2897
1581606300000|2020-02-13 15:05:00|1869.9|1869.4|1874.65|1874.15|1875.15|1874.65|1869.9|1869.4|2477
1581606600000|2020-02-13 15:10:00|1874.34|1873.84|1875.84|1875.34|1876.09|1875.59|1874.21|1873.71|1903
1581606900000|2020-02-13 15:15:00|1875.96|1875.46|1876.34|1875.84|1876.84|1876.34|1874.59|1874.09|1435
1581607200000|2020-02-13 15:20:00|1876.09|1875.59|1876.84|1876.34|1877.21|1876.71|1875.46|1874.96|1003
1581607500000|2020-02-13 15:25:00|1876.59|1876.09|1876.84|1876.34|1877.34|1876.84|1875.84|1875.34|1154
1581607800000|2020-02-13 15:30:00|1876.59|1876.09|1876.09|1875.59|1877.59|1877.09|1874.84|1874.34|1070
1581608100000|2020-02-13 15:35:00|1875.84|1875.34|1875.34|1874.84|1876.59|1876.09|1875.21|1874.71|932
1581608400000|2020-02-13 15:40:00|1875.59|1875.09|1876.84|1876.34|1877.09|1876.59|1875.34|1874.84|873
1581608700000|2020-02-13 15:45:00|1876.96|1876.46|1878.34|1877.84|1878.34|1877.84|1876.84|1876.34|1582
1581609000000|2020-02-13 15:50:00|1878.46|1877.96|1879.34|1878.84|1879.46|1878.96|1878.34|1877.84|1184
1581609300000|2020-02-13 15:55:00|1879.46|1878.96|1880.59|1880.09|1880.84|1880.34|1879.09|1878.59|1043
1581609600000|2020-02-13 16:00:00|1880.84|1880.34|1880.59|1880.09|1880.84|1880.34|1879.84|1879.34|1271
1581609900000|2020-02-13 16:05:00|1880.46|1879.96|1880.84|1880.34|1881.09|1880.59|1880.34|1879.84|1291
1581610200000|2020-02-13 16:10:00|1880.96|1880.46|1879.84|1879.34|1881.46|1880.96|1879.84|1879.34|1501
1581610500000|2020-02-13 16:15:00|1879.96|1879.46|1881.34|1880.84|1881.34|1880.84|1879.84|1879.34|1437
1581610800000|2020-02-13 16:20:00|1881.46|1880.96|1883.07|1881.57|1883.07|1882.34|1881.09|1880.59|2095
1581611100000|2020-02-13 16:25:00|1883.09|1881.59|1883.2|1881.7|1883.67|1882.17|1882.71|1881.21|898
1581611400000|2020-02-13 16:30:00|1883.31|1881.81|1885.84|1884.34|1885.84|1884.34|1883.31|1881.81|242
1581611700000|2020-02-13 16:35:00|1886.34|1884.84|1887.09|1885.59|1887.21|1885.71|1886.21|1884.71|384
1581612000000|2020-02-13 16:40:00|1887.34|1885.84|1887.34|1885.84|1887.59|1886.09|1886.84|1885.34|91
1581612300000|2020-02-13 16:45:00|1887.21|1885.71|1886.46|1884.96|1887.21|1885.71|1886.34|1884.84|60
1581612600000|2020-02-13 16:50:00|1886.59|1885.09|1886.34|1884.84|1886.84|1885.34|1886.34|1884.84|57
1581612900000|2020-02-13 16:55:00|1886.46|1884.96|1887.21|1885.71|1887.21|1885.71|1886.34|1884.84|105
1581613200000|2020-02-13 17:00:00|1887.22|1885.72|1887.75|1886.25|1887.76|1886.26|1887.21|1885.71|0
1581613500000|2020-02-13 17:05:00|1887.76|1886.26|1888.61|1887.11|1888.61|1887.11|1887.23|1885.73|0
1581613800000|2020-02-13 17:10:00|1888.62|1887.12|1887.43|1885.93|1888.62|1887.12|1887|1885.5|0
1581614100000|2020-02-13 17:15:00|1887.42|1885.92|1887.87|1886.37|1888.36|1886.86|1887.42|1885.92|0
1581614400000|2020-02-13 17:20:00|1887.88|1886.38|1887.45|1885.95|1887.88|1886.38|1887.39|1885.89|0
1581614700000|2020-02-13 17:25:00|1887.46|1885.96|1887.43|1885.93|1887.91|1886.41|1886.93|1885.43|0
1581615000000|2020-02-13 17:30:00|1887.44|1885.94|1887.91|1886.41|1887.94|1886.44|1887.41|1885.91|0
1581615300000|2020-02-13 17:35:00|1887.92|1886.42|1886.93|1885.43|1887.92|1886.42|1886.52|1885.02|0
1581615600000|2020-02-13 17:40:00|1886.82|1885.32|1886.48|1884.98|1887.4|1885.9|1886.44|1884.94|0
1581615900000|2020-02-13 17:45:00|1886.47|1884.97|1886.94|1885.44|1887.38|1885.88|1886.45|1884.95|0
1581616200000|2020-02-13 17:50:00|1886.95|1885.45|1887|1885.5|1887.03|1885.53|1886.94|1885.44|0
1581616500000|2020-02-13 17:55:00|1887.01|1885.51|1884.8|1883.3|1887.02|1885.52|1884.8|1883.3|0
1581616800000|2020-02-13 18:00:00|1884.81|1883.31|1884.41|1882.91|1885.33|1883.83|1884.41|1882.91|0
1581617100000|2020-02-13 18:05:00|1884.4|1882.9|1884.38|1882.88|1884.88|1883.38|1884.37|1882.87|0
1581617400000|2020-02-13 18:10:00|1884.37|1882.87|1884.33|1882.83|1884.89|1883.39|1883.9|1882.4|0
1581617700000|2020-02-13 18:15:00|1884.32|1882.82|1884.31|1882.81|1884.33|1882.83|1883.42|1881.92|0
1581618000000|2020-02-13 18:20:00|1884.33|1882.83|1884.79|1883.29|1885.24|1883.74|1884.33|1882.83|0
1581618300000|2020-02-13 18:25:00|1884.81|1883.31|1885.32|1883.82|1885.34|1883.84|1884.78|1883.28|0
1581618600000|2020-02-13 18:30:00|1885.3|1883.8|1885.77|1884.27|1885.79|1884.29|1885.27|1883.77|0
1581618900000|2020-02-13 18:35:00|1885.79|1884.29|1885.79|1884.29|1885.79|1884.29|1885.32|1883.82|0
1581619200000|2020-02-13 18:40:00|1885.8|1884.3|1886.78|1885.28|1886.81|1885.31|1885.8|1884.3|0
1581619500000|2020-02-13 18:45:00|1886.8|1885.3|1887.77|1886.27|1887.77|1886.27|1886.78|1885.28|0
1581619800000|2020-02-13 18:50:00|1887.76|1886.26|1887.23|1885.73|1887.78|1886.28|1887.21|1885.71|0
1581620100000|2020-02-13 18:55:00|1887.24|1885.74|1887.28|1885.78|1887.31|1885.81|1887.21|1885.71|0
1581620400000|2020-02-13 19:00:00|1887.27|1885.77|1888.22|1886.72|1888.26|1886.76|1887.27|1885.77|0
1581620700000|2020-02-13 19:05:00|1888.11|1886.61|1887.2|1885.7|1888.11|1886.61|1887.2|1885.7|0
1581621000000|2020-02-13 19:10:00|1887.22|1885.72|1887.22|1885.72|1887.65|1886.15|1886.71|1885.21|0
1581621300000|2020-02-13 19:15:00|1887.21|1885.71|1887.22|1885.72|1887.65|1886.15|1886.71|1885.21|0
1581621600000|2020-02-13 19:20:00|1887.24|1885.74|1887.19|1885.69|1887.27|1885.77|1887.19|1885.69|0
1581621900000|2020-02-13 19:25:00|1887.18|1885.68|1886.65|1885.15|1887.19|1885.69|1886.65|1885.15|0
1581622200000|2020-02-13 19:30:00|1886.66|1885.16|1887.22|1885.72|1887.22|1885.72|1886.66|1885.16|0
1581622500000|2020-02-13 19:35:00|1887.21|1885.71|1887.19|1885.69|1887.24|1885.74|1886.74|1885.24|0
1581622800000|2020-02-13 19:40:00|1887.2|1885.7|1886.7|1885.2|1887.22|1885.72|1886.7|1885.2|0
1581623100000|2020-02-13 19:45:00|1886.71|1885.21|1886.71|1885.21|1886.73|1885.23|1886.2|1884.7|0
1581623400000|2020-02-13 19:50:00|1886.7|1885.2|1887.22|1885.72|1887.24|1885.74|1886.7|1885.2|0
1581623700000|2020-02-13 19:55:00|1887.24|1885.74|1887.24|1885.74|1887.73|1886.23|1887.22|1885.72|0
1581624000000|2020-02-13 20:00:00|1887.25|1885.75|1886.06|1884.56|1887.72|1886.22|1885.64|1884.14|0
1581624300000|2020-02-13 20:05:00|1886.05|1884.55|1886.64|1885.14|1886.65|1885.15|1885.62|1884.12|0
1581624600000|2020-02-13 20:10:00|1886.65|1885.15|1885.6|1884.1|1887.09|1885.59|1885.58|1884.08|0
1581624900000|2020-02-13 20:15:00|1885.61|1884.11|1885.71|1884.21|1886.14|1884.64|1885.6|1884.1|0
1581625200000|2020-02-13 20:20:00|1885.77|1884.27|1885.55|1884.05|1886.13|1884.63|1885.54|1884.04|0
1581625500000|2020-02-13 20:25:00|1885.57|1884.07|1885.54|1884.04|1886.04|1884.54|1885.07|1883.57|0
1581625800000|2020-02-13 20:30:00|1885.55|1884.05|1884.54|1883.04|1885.59|1884.09|1884.03|1882.53|0
1581626100000|2020-02-13 20:35:00|1884.52|1883.02|1884.06|1882.56|1884.6|1883.1|1883.64|1882.14|0
1581626400000|2020-02-13 20:40:00|1884.07|1882.57|1883.09|1881.59|1884.14|1882.64|1882.67|1881.17|0
1581626700000|2020-02-13 20:45:00|1883.1|1881.6|1883.23|1881.73|1883.65|1882.15|1882.59|1881.09|0
1581627000000|2020-02-13 20:50:00|1883.25|1881.75|1883.65|1882.15|1883.74|1882.24|1882.75|1881.25|0
1581627300000|2020-02-13 20:55:00|1883.63|1882.13|1883.61|1882.11|1884.13|1882.63|1882.74|1881.24|0
1581627600000|2020-02-13 21:00:00|1883.63|1882.13|1884.73|1883.23|1885.51|1884.01|1883.63|1882.13|0
1581627900000|2020-02-13 21:05:00|1884.71|1883.21|1884.34|1882.84|1884.73|1883.23|1883.99|1882.49|0
1581628200000|2020-02-13 21:10:00|1884.32|1882.82|1885.39|1883.89|1885.57|1884.07|1884.24|1882.74|0
1581628500000|2020-02-13 21:15:00|1885.41|1883.91|1885.45|1883.95|1885.45|1883.95|1885.37|1883.87|0
1581628800000|2020-02-13 21:20:00|1885.49|1883.99|1885.6|1884.1|1885.64|1884.14|1885.45|1883.95|0
1581629100000|2020-02-13 21:25:00|1885.64|1884.14|1885.68|1884.18|1885.81|1884.31|1885.56|1884.06|0
1581629400000|2020-02-13 21:30:00|1885.7|1884.2|1885.81|1884.31|1885.91|1884.41|1885.56|1884.06|0
1581629700000|2020-02-13 21:35:00|1885.83|1884.33|1885.8|1884.3|1885.91|1884.41|1885.66|1884.16|0
1581630000000|2020-02-13 21:40:00|1885.78|1884.28|1884.99|1883.49|1885.78|1884.28|1884.74|1883.24|0
1581630300000|2020-02-13 21:45:00|1885.01|1883.51|1885.27|1883.77|1885.52|1884.02|1884.99|1883.49|0
1581630600000|2020-02-13 21:50:00|1885.25|1883.75|1885.52|1884.02|1885.62|1884.12|1885.13|1883.63|0
1581630900000|2020-02-13 21:55:00|1885.54|1884.04|1886.01|1884.51|1886.16|1884.66|1885.52|1884.02|0
1581631200000|2020-02-13 22:00:00|1885.93|1884.43|1886.14|1884.64|1886.14|1884.64|1885.93|1884.43|0
1581631500000|2020-02-13 22:05:00|1886.1|1884.6|1886.1|1884.6|1886.14|1884.64|1886.01|1884.51|0
1581631800000|2020-02-13 22:10:00|1886.05|1884.55|1886.01|1884.51|1886.05|1884.55|1886.01|1884.51|0
1581632100000|2020-02-13 22:15:00|1886.05|1884.55|1886.1|1884.6|1886.18|1884.68|1886.05|1884.55|0
1581632400000|2020-02-13 22:20:00|1886.05|1884.55|1886.1|1884.6|1886.1|1884.6|1886.01|1884.51|0
1581632700000|2020-02-13 22:25:00|1886.14|1884.64|1886.14|1884.64|1886.26|1884.76|1886.1|1884.6|0
1581633000000|2020-02-13 22:30:00|1886.01|1884.51|1885.89|1884.39|1886.14|1884.64|1885.85|1884.35|0
1581633300000|2020-02-13 22:35:00|1885.81|1884.31|1885.81|1884.31|1885.89|1884.39|1885.69|1884.19|0
1581633600000|2020-02-13 22:40:00|1885.89|1884.39|1885.93|1884.43|1885.97|1884.47|1885.85|1884.35|0
1581633900000|2020-02-13 22:45:00|1885.89|1884.39|1885.56|1884.06|1886.1|1884.6|1885.52|1884.02|0
1581634200000|2020-02-13 22:50:00|1885.6|1884.1|1885.56|1884.06|1885.65|1884.15|1885.56|1884.06|0
1581634500000|2020-02-13 22:55:00|1885.69|1884.19|1885.6|1884.1|1885.69|1884.19|1885.56|1884.06|0
1581634800000|2020-02-13 23:00:00|1885.67|1884.17|1884.94|1883.44|1885.83|1884.33|1884.77|1883.27|0
1581635100000|2020-02-13 23:05:00|1885.06|1883.56|1884.92|1883.42|1885.16|1883.66|1884.92|1883.42|0
1581635400000|2020-02-13 23:10:00|1884.93|1883.43|1884.03|1882.53|1884.96|1883.46|1884.03|1882.53|0
1581635700000|2020-02-13 23:15:00|1884.06|1882.56|1883.64|1882.14|1884.42|1882.92|1883.54|1882.04|0
1581636000000|2020-02-13 23:20:00|1883.66|1882.16|1884.03|1882.53|1884.09|1882.59|1883.64|1882.14|0
1581636300000|2020-02-13 23:25:00|1884.01|1882.51|1884.28|1882.78|1884.28|1882.78|1883.84|1882.34|0
1581636600000|2020-02-13 23:30:00|1884.27|1882.77|1884.53|1883.03|1884.53|1883.03|1884.18|1882.68|0
1581636900000|2020-02-13 23:35:00|1884.55|1883.05|1884.67|1883.17|1884.77|1883.27|1884.28|1882.78|0
1581637200000|2020-02-13 23:40:00|1884.65|1883.15|1883.62|1882.12|1884.72|1883.22|1882.27|1880.77|0
1581637500000|2020-02-13 23:45:00|1883.54|1882.04|1882.27|1880.77|1884.18|1882.68|1882.27|1880.77|0
1581637800000|2020-02-13 23:50:00|1882.29|1880.79|1882.52|1881.02|1883.15|1881.65|1882.28|1880.78|0
1581638100000|2020-02-13 23:55:00|1882.5|1881|1883.3|1881.8|1883.3|1881.8|1882.43|1880.93|0
1581638400000|2020-02-14 00:00:00|1883.32|1881.82|1883.36|1881.86|1883.99|1882.49|1883.26|1881.76|0
1581638700000|2020-02-14 00:05:00|1883.38|1881.88|1883.36|1881.86|1883.85|1882.35|1883.11|1881.61|0
1581639000000|2020-02-14 00:10:00|1883.34|1881.84|1883.26|1881.76|1883.5|1882|1883.02|1881.52|0
1581639300000|2020-02-14 00:15:00|1883.28|1881.78|1882.45|1880.95|1883.62|1882.12|1882.45|1880.95|0
1581639600000|2020-02-14 00:20:00|1882.4|1880.9|1881.61|1880.11|1882.71|1881.21|1881.6|1880.1|0
1581639900000|2020-02-14 00:25:00|1881.6|1880.1|1882.2|1880.7|1882.2|1880.7|1881.24|1879.74|0
1581640200000|2020-02-14 00:30:00|1882.21|1880.71|1882.2|1880.7|1882.65|1881.15|1881.96|1880.46|0
1581640500000|2020-02-14 00:35:00|1882.19|1880.69|1882.2|1880.7|1882.63|1881.13|1881.74|1880.24|0
1581640800000|2020-02-14 00:40:00|1882.19|1880.69|1881.74|1880.24|1882.2|1880.7|1881.73|1880.23|0
1581641100000|2020-02-14 00:45:00|1881.75|1880.25|1882.68|1881.18|1883.13|1881.63|1881.74|1880.24|0
1581641400000|2020-02-14 00:50:00|1882.67|1881.17|1883.4|1881.9|1883.83|1882.33|1882.67|1881.17|0
1581641700000|2020-02-14 00:55:00|1883.41|1881.91|1884.75|1883.25|1884.77|1883.27|1883.41|1881.91|0
1581642000000|2020-02-14 01:00:00|1884.77|1883.27|1884.8|1883.3|1885.29|1883.79|1884.75|1883.25|0
1581642300000|2020-02-14 01:05:00|1884.78|1883.28|1884.78|1883.28|1885.02|1883.52|1884.33|1882.83|0
1581642600000|2020-02-14 01:10:00|1884.79|1883.29|1884.32|1882.82|1884.8|1883.3|1884.3|1882.8|0
1581642900000|2020-02-14 01:15:00|1884.3|1882.8|1883.92|1882.42|1884.33|1882.83|1883.36|1881.86|0
1581643200000|2020-02-14 01:20:00|1883.91|1882.41|1884.41|1882.91|1884.85|1883.35|1883.9|1882.4|0
1581643500000|2020-02-14 01:25:00|1884.4|1882.9|1884.88|1883.38|1884.88|1883.38|1883.93|1882.43|0
1581643800000|2020-02-14 01:30:00|1884.89|1883.39|1885.34|1883.84|1885.37|1883.87|1884.64|1883.14|0
1581644100000|2020-02-14 01:35:00|1885.33|1883.83|1886.3|1884.8|1886.75|1885.25|1884.88|1883.38|0
1581644400000|2020-02-14 01:40:00|1886.32|1884.82|1886.7|1885.2|1886.75|1885.25|1885.84|1884.34|0
1581644700000|2020-02-14 01:45:00|1886.71|1885.21|1886.25|1884.75|1886.73|1885.23|1886.03|1884.53|0
1581645000000|2020-02-14 01:50:00|1886.24|1884.74|1886.23|1884.73|1886.49|1884.99|1885.82|1884.32|0
1581645300000|2020-02-14 01:55:00|1886.29|1884.79|1886.5|1885|1886.5|1885|1886.02|1884.52|0
1581645600000|2020-02-14 02:00:00|1886.56|1885.06|1886.02|1884.52|1886.72|1885.22|1886.01|1884.51|0
1581645900000|2020-02-14 02:05:00|1886.03|1884.53|1885.56|1884.06|1886.47|1884.97|1885.56|1884.06|0
1581646200000|2020-02-14 02:10:00|1885.57|1884.07|1886.02|1884.52|1886.47|1884.97|1885.54|1884.04|0
1581646500000|2020-02-14 02:15:00|1886.03|1884.53|1886.97|1885.47|1887.4|1885.9|1886.02|1884.52|0
1581646800000|2020-02-14 02:20:00|1886.95|1885.45|1887.41|1885.91|1887.43|1885.93|1886.52|1885.02|0
1581647100000|2020-02-14 02:25:00|1887.43|1885.93|1887.41|1885.91|1887.45|1885.95|1887.41|1885.91|0
1581647400000|2020-02-14 02:30:00|1887.4|1885.9|1887.86|1886.36|1887.86|1886.36|1886.95|1885.45|0
1581647700000|2020-02-14 02:35:00|1887.88|1886.38|1887.83|1886.33|1888.3|1886.8|1887.4|1885.9|0
1581648000000|2020-02-14 02:40:00|1887.84|1886.34|1887.85|1886.35|1887.86|1886.36|1887.83|1886.33|0
1581648300000|2020-02-14 02:45:00|1887.86|1886.36|1888.28|1886.78|1888.28|1886.78|1887.85|1886.35|0
1581648600000|2020-02-14 02:50:00|1888.3|1886.8|1888.79|1887.29|1888.81|1887.31|1888.3|1886.8|0
1581648900000|2020-02-14 02:55:00|1888.78|1887.28|1889.29|1887.79|1889.29|1887.79|1888.78|1887.28|0
1581649200000|2020-02-14 03:00:00|1889.3|1887.8|1890.53|1889.03|1890.81|1889.31|1889.3|1887.8|0
1581649500000|2020-02-14 03:05:00|1890.48|1888.98|1889.44|1887.94|1890.53|1889.03|1889.44|1887.94|0
1581649800000|2020-02-14 03:10:00|1889.43|1887.93|1889.02|1887.52|1889.46|1887.96|1889.01|1887.51|0
1581650100000|2020-02-14 03:15:00|1889.03|1887.53|1889.06|1887.56|1889.07|1887.57|1889.01|1887.51|0
1581650400000|2020-02-14 03:20:00|1889.07|1887.57|1889.73|1888.23|1889.95|1888.45|1889.06|1887.56|0
1581650700000|2020-02-14 03:25:00|1889.67|1888.17|1889.12|1887.62|1889.67|1888.17|1889.07|1887.57|0
1581651000000|2020-02-14 03:30:00|1889.23|1887.73|1889.1|1887.6|1889.57|1888.07|1889.1|1887.6|0
1581651300000|2020-02-14 03:35:00|1889.09|1887.59|1888.88|1887.38|1889.13|1887.63|1888.65|1887.15|0
1581651600000|2020-02-14 03:40:00|1888.93|1887.43|1889.06|1887.56|1889.1|1887.6|1888.61|1887.11|0
1581651900000|2020-02-14 03:45:00|1889.07|1887.57|1888.61|1887.11|1889.09|1887.59|1888.61|1887.11|0
1581652200000|2020-02-14 03:50:00|1888.62|1887.12|1888.13|1886.63|1888.62|1887.12|1887.71|1886.21|0
1581652500000|2020-02-14 03:55:00|1888.14|1886.64|1887.71|1886.21|1888.16|1886.66|1887.69|1886.19|0
1581652800000|2020-02-14 04:00:00|1887.7|1886.2|1887.25|1885.75|1887.71|1886.21|1887.25|1885.75|0
1581653100000|2020-02-14 04:05:00|1887.14|1885.64|1887.26|1885.76|1887.28|1885.78|1886.83|1885.33|0
1581653400000|2020-02-14 04:10:00|1887.28|1885.78|1887.74|1886.24|1887.74|1886.24|1887.26|1885.76|0
1581653700000|2020-02-14 04:15:00|1887.75|1886.25|1887.28|1885.78|1887.75|1886.25|1887.26|1885.76|0
1581654000000|2020-02-14 04:20:00|1887.27|1885.77|1887.26|1885.76|1887.28|1885.78|1887.23|1885.73|0
1581654300000|2020-02-14 04:25:00|1887.27|1885.77|1887.71|1886.21|1887.72|1886.22|1887.26|1885.76|0
1581654600000|2020-02-14 04:30:00|1887.72|1886.22|1887.69|1886.19|1887.73|1886.23|1887.26|1885.76|0
1581654900000|2020-02-14 04:35:00|1887.7|1886.2|1887.73|1886.23|1887.73|1886.23|1887.69|1886.19|0
1581655200000|2020-02-14 04:40:00|1887.72|1886.22|1887.76|1886.26|1887.77|1886.27|1887.71|1886.21|0
1581655500000|2020-02-14 04:45:00|1887.77|1886.27|1887.79|1886.29|1887.79|1886.29|1887.76|1886.26|0
1581655800000|2020-02-14 04:50:00|1887.8|1886.3|1887.79|1886.29|1887.8|1886.3|1887.78|1886.28|0
1581656100000|2020-02-14 04:55:00|1887.78|1886.28|1885.87|1884.37|1887.78|1886.28|1885.87|1884.37|0
1581656400000|2020-02-14 05:00:00|1885.85|1884.35|1886.35|1884.85|1886.36|1884.86|1885.85|1884.35|0
1581656700000|2020-02-14 05:05:00|1886.36|1884.86|1886.33|1884.83|1886.77|1885.27|1886.32|1884.82|0
1581657000000|2020-02-14 05:10:00|1886.32|1884.82|1886.11|1884.61|1886.33|1884.83|1886.1|1884.6|0
1581657300000|2020-02-14 05:15:00|1886.16|1884.66|1886.29|1884.79|1886.33|1884.83|1885.87|1884.37|0
1581657600000|2020-02-14 05:20:00|1886.3|1884.8|1886.3|1884.8|1886.32|1884.82|1886.29|1884.79|0
1581657900000|2020-02-14 05:25:00|1886.29|1884.79|1885.84|1884.34|1886.32|1884.82|1885.83|1884.33|0
1581658200000|2020-02-14 05:30:00|1885.82|1884.32|1885.36|1883.86|1885.84|1884.34|1885.15|1883.65|0
1581658500000|2020-02-14 05:35:00|1885.3|1883.8|1885.16|1883.66|1885.37|1883.87|1884.92|1883.42|0
1581658800000|2020-02-14 05:40:00|1884.96|1883.46|1885.39|1883.89|1885.39|1883.89|1884.94|1883.44|0
1581659100000|2020-02-14 05:45:00|1885.37|1883.87|1885.6|1884.1|1885.82|1884.32|1885.36|1883.86|0
1581659400000|2020-02-14 05:50:00|1885.54|1884.04|1885.61|1884.11|1885.84|1884.34|1885.39|1883.89|0
1581659700000|2020-02-14 05:55:00|1885.56|1884.06|1885.82|1884.32|1885.84|1884.34|1885.36|1883.86|0
1581660000000|2020-02-14 06:00:00|1885.84|1884.34|1885.36|1883.86|1885.84|1884.34|1885.36|1883.86|0
1581660300000|2020-02-14 06:05:00|1885.35|1883.85|1884.46|1882.96|1885.37|1883.87|1884.24|1882.74|0
1581660600000|2020-02-14 06:10:00|1884.44|1882.94|1884.91|1883.41|1885.34|1883.84|1884.44|1882.94|0
1581660900000|2020-02-14 06:15:00|1884.89|1883.39|1885.34|1883.84|1885.34|1883.84|1884.89|1883.39|0
1581661200000|2020-02-14 06:20:00|1885.33|1883.83|1884.48|1882.98|1885.34|1883.84|1884.24|1882.74|0
1581661500000|2020-02-14 06:25:00|1884.47|1882.97|1884.04|1882.54|1884.48|1882.98|1884.03|1882.53|0
1581661800000|2020-02-14 06:30:00|1884.06|1882.56|1884.04|1882.54|1884.48|1882.98|1884.04|1882.54|0
1581662100000|2020-02-14 06:35:00|1884.03|1882.53|1884.03|1882.53|1884.05|1882.55|1883.95|1882.45|0
1581662400000|2020-02-14 06:40:00|1884.1|1882.6|1885.13|1883.63|1885.13|1883.63|1884.09|1882.59|0
1581662700000|2020-02-14 06:45:00|1885.14|1883.64|1885.83|1884.33|1885.83|1884.33|1885.13|1883.63|0
1581663000000|2020-02-14 06:50:00|1885.84|1884.34|1885.89|1884.39|1885.91|1884.41|1885.83|1884.33|0
1581663300000|2020-02-14 06:55:00|1885.9|1884.4|1885.88|1884.38|1886.31|1884.81|1885.88|1884.38|0
1581663600000|2020-02-14 07:00:00|1885.86|1884.36|1887.2|1885.7|1887.62|1886.12|1885.4|1883.9|0
1581663900000|2020-02-14 07:05:00|1887.19|1885.69|1887.18|1885.68|1887.63|1886.13|1886.75|1885.25|0
1581664200000|2020-02-14 07:10:00|1887.07|1885.57|1886.4|1884.9|1887.18|1885.68|1886.33|1884.83|0
1581664500000|2020-02-14 07:15:00|1886.39|1884.89|1886.88|1885.38|1887.35|1885.85|1885.96|1884.46|0
1581664800000|2020-02-14 07:20:00|1886.89|1885.39|1886.88|1885.38|1887.33|1885.83|1886.85|1885.35|0
1581665100000|2020-02-14 07:25:00|1886.87|1885.37|1886.85|1885.35|1886.88|1885.38|1886.85|1885.35|0
1581665400000|2020-02-14 07:30:00|1886.86|1885.36|1889.46|1887.96|1890.21|1888.71|1886.85|1885.35|100
1581665700000|2020-02-14 07:35:00|1889.34|1887.84|1888.34|1886.84|1889.46|1887.96|1888.34|1886.84|21
1581666000000|2020-02-14 07:40:00|1887.96|1886.46|1888.09|1886.59|1888.09|1886.59|1887.59|1886.09|29
1581666300000|2020-02-14 07:45:00|1887.96|1886.46|1887.84|1886.34|1887.96|1886.46|1887.71|1886.21|8
1581666600000|2020-02-14 07:50:00|1887.71|1886.21|1888.59|1887.09|1888.84|1887.34|1887.46|1885.96|27
1581666900000|2020-02-14 07:55:00|1888.58|1887.08|1888.52|1887.02|1889.06|1887.56|1888.14|1886.64|0
1581667200000|2020-02-14 08:00:00|1888.65|1887.15|1884.59|1884.09|1888.81|1887.31|1881.59|1881.09|3577
1581667500000|2020-02-14 08:05:00|1884.84|1884.34|1886.21|1885.71|1887.84|1887.34|1882.59|1882.09|3356
1581667800000|2020-02-14 08:10:00|1886.09|1885.59|1886.59|1886.09|1887.09|1886.59|1885.09|1884.59|1736
1581668100000|2020-02-14 08:15:00|1886.84|1886.34|1887.59|1887.09|1888.84|1888.34|1886.59|1886.09|1617
1581668400000|2020-02-14 08:20:00|1887.71|1887.21|1887.09|1886.59|1887.84|1887.34|1886.84|1886.34|1125
1581668700000|2020-02-14 08:25:00|1886.96|1886.46|1886.59|1886.09|1887.84|1887.34|1886.21|1885.71|953
1581669000000|2020-02-14 08:30:00|1886.71|1886.21|1887.84|1887.34|1888.59|1888.09|1886.71|1886.21|781
1581669300000|2020-02-14 08:35:00|1887.96|1887.46|1889.34|1888.84|1889.59|1889.09|1887.59|1887.09|695
1581669600000|2020-02-14 08:40:00|1889.29|1888.79|1889.04|1888.54|1889.41|1888.91|1887.79|1887.29|714
1581669900000|2020-02-14 08:45:00|1888.91|1888.41|1888.29|1887.79|1889.79|1889.29|1888.16|1887.66|501
1581670200000|2020-02-14 08:50:00|1888.41|1887.91|1887.29|1886.79|1888.54|1888.04|1887.04|1886.54|875
1581670500000|2020-02-14 08:55:00|1887.16|1886.66|1885.91|1885.41|1887.29|1886.79|1884.54|1884.04|1213
1581670800000|2020-02-14 09:00:00|1886.04|1885.54|1886.04|1885.54|1886.29|1885.79|1884.79|1884.29|701
1581671100000|2020-02-14 09:05:00|1886.16|1885.66|1883.54|1883.04|1886.29|1885.79|1883.54|1883.04|872
1581671400000|2020-02-14 09:10:00|1883.66|1883.16|1886.16|1885.66|1886.29|1885.79|1883.54|1883.04|2777
1581671700000|2020-02-14 09:15:00|1886.04|1885.54|1887.91|1887.41|1888.29|1887.79|1885.79|1885.29|684
1581672000000|2020-02-14 09:20:00|1888.04|1887.54|1887.04|1886.54|1888.54|1888.04|1887.04|1886.54|532
1581672300000|2020-02-14 09:25:00|1886.91|1886.41|1888.04|1887.54|1888.54|1888.04|1886.91|1886.41|464
1581672600000|2020-02-14 09:30:00|1888.29|1887.79|1888.29|1887.79|1888.29|1887.79|1887.04|1886.54|413
1581672900000|2020-02-14 09:35:00|1888.16|1887.66|1888.79|1888.29|1889.04|1888.54|1888.04|1887.54|503
1581673200000|2020-02-14 09:40:00|1888.91|1888.41|1888.79|1888.29|1890.16|1889.66|1888.54|1888.04|1103
1581673500000|2020-02-14 09:45:00|1888.66|1888.16|1888.54|1888.04|1888.91|1888.41|1888.29|1887.79|437
1581673800000|2020-02-14 09:50:00|1888.66|1888.16|1889.54|1889.04|1889.79|1889.29|1888.54|1888.04|386
1581674100000|2020-02-14 09:55:00|1889.66|1889.16|1889.54|1889.04|1890.04|1889.54|1889.29|1888.79|238
1581674400000|2020-02-14 10:00:00|1889.41|1888.91|1889.04|1888.54|1890.04|1889.54|1888.79|1888.29|456
1581674700000|2020-02-14 10:05:00|1889.16|1888.66|1890.29|1889.79|1890.29|1889.79|1888.29|1887.79|522
1581675000000|2020-02-14 10:10:00|1890.16|1889.66|1891.04|1890.54|1891.04|1890.54|1890.04|1889.54|901
1581675300000|2020-02-14 10:15:00|1891.29|1890.79|1891.29|1890.79|1891.79|1891.29|1890.54|1890.04|750
1581675600000|2020-02-14 10:20:00|1891.16|1890.66|1891.04|1890.54|1891.54|1891.04|1890.54|1890.04|1724
1581675900000|2020-02-14 10:25:00|1891.16|1890.66|1889.79|1889.29|1891.29|1890.79|1889.54|1889.04|712
1581676200000|2020-02-14 10:30:00|1889.91|1889.41|1891.29|1890.79|1891.54|1891.04|1889.54|1889.04|439
1581676500000|2020-02-14 10:35:00|1891.04|1890.54|1889.79|1889.29|1891.41|1890.91|1889.54|1889.04|401
1581676800000|2020-02-14 10:40:00|1889.91|1889.41|1891.04|1890.54|1891.29|1890.79|1889.79|1889.29|487
1581677100000|2020-02-14 10:45:00|1890.91|1890.41|1890.79|1890.29|1891.54|1891.04|1890.29|1889.79|413
1581677400000|2020-02-14 10:50:00|1890.91|1890.41|1890.29|1889.79|1891.04|1890.54|1890.04|1889.54|352
1581677700000|2020-02-14 10:55:00|1890.16|1889.66|1890.04|1889.54|1890.29|1889.79|1889.16|1888.66|346
1581678000000|2020-02-14 11:00:00|1889.91|1889.41|1889.29|1888.79|1890.04|1889.54|1889.29|1888.79|254
1581678300000|2020-02-14 11:05:00|1889.16|1888.66|1889.04|1888.54|1889.54|1889.04|1888.54|1888.04|367
1581678600000|2020-02-14 11:10:00|1888.91|1888.41|1889.04|1888.54|1889.04|1888.54|1888.04|1887.54|301
1581678900000|2020-02-14 11:15:00|1888.91|1888.41|1889.79|1889.29|1889.79|1889.29|1888.91|1888.41|234
1581679200000|2020-02-14 11:20:00|1889.66|1889.16|1891.04|1890.54|1891.41|1890.91|1889.54|1889.04|504
1581679500000|2020-02-14 11:25:00|1891.16|1890.66|1891.91|1891.41|1892.54|1892.04|1891.04|1890.54|687
1581679800000|2020-02-14 11:30:00|1891.79|1891.29|1892.04|1891.54|1892.04|1891.54|1891.29|1890.79|359
1581680100000|2020-02-14 11:35:00|1891.91|1891.41|1891.79|1891.29|1892.04|1891.54|1891.29|1890.79|379
1581680400000|2020-02-14 11:40:00|1891.54|1891.04|1891.04|1890.54|1891.79|1891.29|1890.79|1890.29|346
1581680700000|2020-02-14 11:45:00|1891.29|1890.79|1891.04|1890.54|1891.54|1891.04|1891.04|1890.54|360
1581681000000|2020-02-14 11:50:00|1890.91|1890.41|1890.79|1890.29|1891.16|1890.66|1890.54|1890.04|411
1581681300000|2020-02-14 11:55:00|1890.66|1890.16|1891.29|1890.79|1891.29|1890.79|1890.29|1889.79|500
1581681600000|2020-02-14 12:00:00|1891.41|1890.91|1891.04|1890.54|1891.79|1891.29|1890.79|1890.29|456
1581681900000|2020-02-14 12:05:00|1890.91|1890.41|1890.41|1889.91|1891.04|1890.54|1890.29|1889.79|546
1581682200000|2020-02-14 12:10:00|1890.29|1889.79|1890.41|1889.91|1890.66|1890.16|1890.29|1889.79|242
1581682500000|2020-02-14 12:15:00|1890.29|1889.79|1890.29|1889.79|1890.54|1890.04|1889.91|1889.41|203
1581682800000|2020-02-14 12:20:00|1890.41|1889.91|1889.29|1888.79|1890.54|1890.04|1889.04|1888.54|545
1581683100000|2020-02-14 12:25:00|1889.41|1888.91|1889.79|1889.29|1889.79|1889.29|1888.54|1888.04|363
1581683400000|2020-02-14 12:30:00|1889.66|1889.16|1889.79|1889.29|1890.04|1889.54|1889.54|1889.04|1470
1581683700000|2020-02-14 12:35:00|1889.66|1889.16|1890.29|1889.79|1890.54|1890.04|1889.54|1889.04|382
1581684000000|2020-02-14 12:40:00|1890.38|1889.88|1889.88|1889.38|1890.88|1890.38|1889.88|1889.38|505
1581684300000|2020-02-14 12:45:00|1890|1889.5|1889.75|1889.25|1890.5|1890|1889.63|1889.13|1460
1581684600000|2020-02-14 12:50:00|1889.63|1889.13|1890.13|1889.63|1890.63|1890.13|1889.38|1888.88|501
1581684900000|2020-02-14 12:55:00|1890.25|1889.75|1890.38|1889.88|1891.13|1890.63|1890.13|1889.63|396
1581685200000|2020-02-14 13:00:00|1890.5|1890|1889.88|1889.38|1890.75|1890.25|1889.88|1889.38|505
1581685500000|2020-02-14 13:05:00|1889.75|1889.25|1890.63|1890.13|1890.88|1890.38|1889.63|1889.13|389
1581685800000|2020-02-14 13:10:00|1890.5|1890|1890.63|1890.13|1890.88|1890.38|1890.13|1889.63|347
1581686100000|2020-02-14 13:15:00|1890.75|1890.25|1890.88|1890.38|1890.88|1890.38|1890.38|1889.88|888
1581686400000|2020-02-14 13:20:00|1890.63|1890.13|1890.88|1890.38|1891.13|1890.63|1890.63|1890.13|167
1581686700000|2020-02-14 13:25:00|1891|1890.5|1890.75|1890.25|1891.13|1890.63|1890.63|1890.13|340
1581687000000|2020-02-14 13:30:00|1890.63|1890.13|1889.38|1888.88|1890.75|1890.25|1888.88|1888.38|488
1581687300000|2020-02-14 13:35:00|1889.25|1888.75|1889.38|1888.88|1889.63|1889.13|1888.88|1888.38|701
1581687600000|2020-02-14 13:40:00|1889.25|1888.75|1888.13|1887.63|1889.63|1889.13|1888.13|1887.63|1587
1581687900000|2020-02-14 13:45:00|1887.88|1887.38|1888.63|1888.13|1888.63|1888.13|1886.88|1886.38|1729
1581688200000|2020-02-14 13:50:00|1888.38|1887.88|1888.88|1888.38|1888.88|1888.38|1887.88|1887.38|733
1581688500000|2020-02-14 13:55:00|1888.75|1888.25|1888.38|1887.88|1889.13|1888.63|1888.38|1887.88|558
1581688800000|2020-02-14 14:00:00|1888.25|1887.75|1889.13|1888.63|1889.38|1888.88|1888.25|1887.75|2047
1581689100000|2020-02-14 14:05:00|1889.38|1888.88|1888.88|1888.38|1889.38|1888.88|1888.88|1888.38|422
1581689400000|2020-02-14 14:10:00|1888.75|1888.25|1888.38|1887.88|1888.88|1888.38|1887.88|1887.38|584
1581689700000|2020-02-14 14:15:00|1888.5|1888|1888.38|1887.88|1888.63|1888.13|1887.63|1887.13|382
1581690000000|2020-02-14 14:20:00|1888.5|1888|1888.13|1887.63|1888.63|1888.13|1887.88|1887.38|256
1581690300000|2020-02-14 14:25:00|1888|1887.5|1888.63|1888.13|1888.63|1888.13|1887|1886.5|674
1581690600000|2020-02-14 14:30:00|1888.75|1888.25|1887.88|1887.38|1888.75|1888.25|1886.63|1886.13|895
1581690900000|2020-02-14 14:35:00|1888|1887.5|1886.13|1885.63|1888.13|1887.63|1884.38|1883.88|1939
1581691200000|2020-02-14 14:40:00|1885.88|1885.38|1886.63|1886.13|1886.63|1886.13|1885.63|1885.13|570
1581691500000|2020-02-14 14:45:00|1886.5|1886|1885.88|1885.38|1887.38|1886.88|1885.38|1884.88|633
1581691800000|2020-02-14 14:50:00|1885.75|1885.25|1884.88|1884.38|1885.88|1885.38|1884.75|1884.25|964
1581692100000|2020-02-14 14:55:00|1884.75|1884.25|1885.38|1884.88|1886.38|1885.88|1884.38|1883.88|1257
1581692400000|2020-02-14 15:00:00|1885.5|1885|1885.63|1885.13|1887.13|1886.63|1885.13|1884.63|1105
1581692700000|2020-02-14 15:05:00|1885.75|1885.25|1887.25|1886.75|1887.38|1886.88|1885.63|1885.13|418
1581693000000|2020-02-14 15:10:00|1887.24|1886.74|1886.37|1885.87|1887.37|1886.87|1884.87|1884.37|654
1581693300000|2020-02-14 15:15:00|1886.24|1885.74|1887.87|1887.37|1887.87|1887.37|1886.12|1885.62|656
1581693600000|2020-02-14 15:20:00|1887.74|1887.24|1886.62|1886.12|1887.87|1887.37|1886.37|1885.87|661
1581693900000|2020-02-14 15:25:00|1886.74|1886.24|1886.12|1885.62|1886.87|1886.37|1885.87|1885.37|704
1581694200000|2020-02-14 15:30:00|1885.99|1885.49|1886.62|1886.12|1886.62|1886.12|1885.37|1884.87|884
1581694500000|2020-02-14 15:35:00|1886.49|1885.99|1887.37|1886.87|1887.37|1886.87|1886.37|1885.87|897
1581694800000|2020-02-14 15:40:00|1887.49|1886.99|1886.74|1886.24|1887.62|1887.12|1886.62|1886.12|498
1581695100000|2020-02-14 15:45:00|1886.62|1886.12|1887.62|1887.12|1887.87|1887.37|1886.62|1886.12|575
1581695400000|2020-02-14 15:50:00|1887.49|1886.99|1887.12|1886.62|1887.87|1887.37|1887.12|1886.62|640
1581695700000|2020-02-14 15:55:00|1887.24|1886.74|1888.12|1887.62|1888.12|1887.62|1887.12|1886.62|610
1581696000000|2020-02-14 16:00:00|1887.99|1887.49|1888.12|1887.62|1888.37|1887.87|1887.62|1887.12|1079
1581696300000|2020-02-14 16:05:00|1887.87|1887.37|1886.87|1886.37|1888.49|1887.99|1886.62|1886.12|3169
1581696600000|2020-02-14 16:10:00|1886.99|1886.49|1887.12|1886.62|1887.87|1887.37|1886.62|1886.12|1286
1581696900000|2020-02-14 16:15:00|1887.24|1886.74|1887.62|1887.12|1887.62|1887.12|1887.12|1886.62|2229
1581697200000|2020-02-14 16:20:00|1887.37|1886.87|1887.88|1886.38|1887.88|1887.12|1886.62|1886.12|2487
1581697500000|2020-02-14 16:25:00|1887.87|1886.37|1887.08|1885.58|1887.87|1886.37|1887.04|1885.54|462
1581697800000|2020-02-14 16:30:00|1887.06|1885.56|1886.62|1885.12|1887.06|1885.56|1884.99|1883.49|237
1581698100000|2020-02-14 16:35:00|1886.37|1884.87|1885.62|1884.12|1886.62|1885.12|1885.24|1883.74|121
1581698400000|2020-02-14 16:40:00|1885.49|1883.99|1885.62|1884.12|1885.74|1884.24|1885.49|1883.99|13
1581698700000|2020-02-14 16:45:00|1885.74|1884.24|1885.62|1884.12|1885.87|1884.37|1885.62|1884.12|6
1581699000000|2020-02-14 16:50:00|1885.49|1883.99|1885.49|1883.99|1885.87|1884.37|1885.37|1883.87|35
1581699300000|2020-02-14 16:55:00|1885.37|1883.87|1885.12|1883.62|1885.49|1883.99|1884.87|1883.37|52
1581699600000|2020-02-14 17:00:00|1885.1|1883.6|1884.65|1883.15|1885.16|1883.66|1884.64|1883.14|0
1581699900000|2020-02-14 17:05:00|1884.66|1883.16|1884.59|1883.09|1885.1|1883.6|1884.57|1883.07|0
1581700200000|2020-02-14 17:10:00|1884.6|1883.1|1884.57|1883.07|1884.62|1883.12|1884.56|1883.06|0
1581700500000|2020-02-14 17:15:00|1884.56|1883.06|1884.54|1883.04|1884.6|1883.1|1884.53|1883.03|0
1581700800000|2020-02-14 17:20:00|1884.53|1883.03|1884.03|1882.53|1884.53|1883.03|1883.58|1882.08|0
1581701100000|2020-02-14 17:25:00|1884.02|1882.52|1884.06|1882.56|1884.08|1882.58|1884.01|1882.51|0
1581701400000|2020-02-14 17:30:00|1884.08|1882.58|1884.11|1882.61|1884.11|1882.61|1884.05|1882.55|0
1581701700000|2020-02-14 17:35:00|1884.09|1882.59|1884.54|1883.04|1884.56|1883.06|1884.08|1882.58|0
1581702000000|2020-02-14 17:40:00|1884.55|1883.05|1884.06|1882.56|1884.56|1883.06|1884.05|1882.55|0
1581702300000|2020-02-14 17:45:00|1884.05|1882.55|1884.01|1882.51|1884.08|1882.58|1883.57|1882.07|0
1581702600000|2020-02-14 17:50:00|1884.02|1882.52|1883.57|1882.07|1884.05|1882.55|1883.1|1881.6|0
1581702900000|2020-02-14 17:55:00|1883.58|1882.08|1883.57|1882.07|1883.58|1882.08|1883.05|1881.55|0
1581703200000|2020-02-14 18:00:00|1883.53|1882.03|1884.01|1882.51|1884.31|1882.81|1883.06|1881.56|0
1581703500000|2020-02-14 18:05:00|1884.02|1882.52|1882.12|1880.62|1884.05|1882.55|1882.12|1880.62|0
1581703800000|2020-02-14 18:10:00|1882.1|1880.6|1882.66|1881.16|1882.69|1881.19|1882.1|1880.6|0
1581704100000|2020-02-14 18:15:00|1882.68|1881.18|1882.1|1880.6|1882.68|1881.18|1882.09|1880.59|0
1581704400000|2020-02-14 18:20:00|1882.09|1880.59|1882.21|1880.71|1882.56|1881.06|1881.68|1880.18|0
1581704700000|2020-02-14 18:25:00|1882.2|1880.7|1882.16|1880.66|1882.68|1881.18|1882.16|1880.66|0
1581705000000|2020-02-14 18:30:00|1882.18|1880.68|1882.69|1881.19|1882.69|1881.19|1881.7|1880.2|0
1581705300000|2020-02-14 18:35:00|1882.7|1881.2|1882.31|1880.81|1882.81|1881.31|1882.31|1880.81|0
1581705600000|2020-02-14 18:40:00|1882.33|1880.83|1882.35|1880.85|1882.78|1881.28|1882.3|1880.8|0
1581705900000|2020-02-14 18:45:00|1882.33|1880.83|1882.25|1880.75|1882.33|1880.83|1882.25|1880.75|0
1581706200000|2020-02-14 18:50:00|1882.24|1880.74|1881.79|1880.29|1882.3|1880.8|1881.77|1880.27|0
1581706500000|2020-02-14 18:55:00|1881.9|1880.4|1881.68|1880.18|1882.22|1880.72|1881.23|1879.73|0
1581706800000|2020-02-14 19:00:00|1881.69|1880.19|1882.25|1880.75|1882.25|1880.75|1881.66|1880.16|0
1581707100000|2020-02-14 19:05:00|1882.26|1880.76|1882.7|1881.2|1882.72|1881.22|1882.21|1880.71|0
1581707400000|2020-02-14 19:10:00|1882.71|1881.21|1882.14|1880.64|1882.73|1881.23|1882.13|1880.63|0
1581707700000|2020-02-14 19:15:00|1882.13|1880.63|1880.72|1879.22|1882.13|1880.63|1880.19|1878.69|0
1581708000000|2020-02-14 19:20:00|1880.73|1879.23|1881.76|1880.26|1881.76|1880.26|1880.73|1879.23|0
1581708300000|2020-02-14 19:25:00|1881.77|1880.27|1882.32|1880.82|1882.32|1880.82|1881.76|1880.26|0
1581708600000|2020-02-14 19:30:00|1882.3|1880.8|1882.8|1881.3|1882.83|1881.33|1881.82|1880.32|0
1581708900000|2020-02-14 19:35:00|1882.78|1881.28|1883.29|1881.79|1883.77|1882.27|1882.77|1881.27|0
1581709200000|2020-02-14 19:40:00|1883.28|1881.78|1882.85|1881.35|1883.28|1881.78|1882.73|1881.23|0
1581709500000|2020-02-14 19:45:00|1882.84|1881.34|1882.78|1881.28|1883.28|1881.78|1882.54|1881.04|0
1581709800000|2020-02-14 19:50:00|1882.77|1881.27|1882.31|1880.81|1882.77|1881.27|1882.29|1880.79|0
1581710100000|2020-02-14 19:55:00|1882.3|1880.8|1882.78|1881.28|1882.79|1881.29|1882.28|1880.78|0
1581710400000|2020-02-14 20:00:00|1882.79|1881.29|1882.31|1880.81|1882.8|1881.3|1882.31|1880.81|0
1581710700000|2020-02-14 20:05:00|1882.33|1880.83|1882.43|1880.93|1882.87|1881.37|1882.32|1880.82|0
1581711000000|2020-02-14 20:10:00|1882.41|1880.91|1882.3|1880.8|1882.91|1881.41|1881.82|1880.32|0
1581711300000|2020-02-14 20:15:00|1882.32|1880.82|1882.27|1880.77|1882.35|1880.85|1881.8|1880.3|0
1581711600000|2020-02-14 20:20:00|1882.25|1880.75|1883.27|1881.77|1883.29|1881.79|1882.25|1880.75|0
1581711900000|2020-02-14 20:25:00|1883.25|1881.75|1883.25|1881.75|1883.27|1881.77|1882.81|1881.31|0
1581712200000|2020-02-14 20:30:00|1883.24|1881.74|1884.18|1882.68|1884.18|1882.68|1882.79|1881.29|0
1581712500000|2020-02-14 20:35:00|1884.17|1882.67|1884.28|1882.78|1884.71|1883.21|1884.17|1882.67|0
1581712800000|2020-02-14 20:40:00|1884.26|1882.76|1884.33|1882.83|1884.78|1883.28|1884.25|1882.75|0
1581713100000|2020-02-14 20:45:00|1884.34|1882.84|1884.97|1883.47|1884.99|1883.49|1884.34|1882.84|0
1581713400000|2020-02-14 20:50:00|1884.99|1883.49|1885.05|1883.55|1885.5|1884|1884.92|1883.42|0
1581713700000|2020-02-14 20:55:00|1885.03|1883.53|1886.04|1884.54|1886.29|1884.79|1885|1883.5|0
1581714000000|2020-02-14 21:00:00|1886.02|1884.52|1886.26|1884.76|1886.26|1884.76|1885.77|1884.27|0
1581714300000|2020-02-14 21:05:00|1886.29|1884.79|1886.16|1884.66|1886.9|1885.4|1886.16|1884.66|0
1581714600000|2020-02-14 21:10:00|1886.18|1884.68|1886.83|1885.33|1887.1|1885.6|1886.16|1884.66|0
1581714900000|2020-02-14 21:15:00|1886.87|1885.37|1886.95|1885.45|1886.95|1885.45|1886.83|1885.33|0
1581715200000|2020-02-14 21:20:00|1886.91|1885.41|1886.91|1885.41|1886.91|1885.41|1886.87|1885.37|0
1581715500000|2020-02-14 21:25:00|1886.87|1885.37|1886.91|1885.41|1886.91|1885.41|1886.83|1885.33|0
1581715800000|2020-02-14 21:30:00|1886.89|1885.39|1886.95|1885.45|1887.1|1885.6|1886.71|1885.21|0
1581716100000|2020-02-14 21:35:00|1886.93|1885.43|1887.1|1885.6|1887.2|1885.7|1886.85|1885.35|0
1581716400000|2020-02-14 21:40:00|1887.07|1885.57|1887.44|1885.94|1887.44|1885.94|1886.95|1885.45|0
1581716700000|2020-02-14 21:45:00|1887.42|1885.92|1887.34|1885.84|1887.44|1885.94|1887.2|1885.7|0
1581717000000|2020-02-14 21:50:00|1887.36|1885.86|1887.63|1886.13|1887.73|1886.23|1887.34|1885.84|0
1581717300000|2020-02-14 21:55:00|1887.65|1886.15|1887.06|1885.56|1887.73|1886.23|1886.61|1885.11|0
1581894000000|2020-02-16 23:00:00|1890.45|1888.95|1890.28|1888.78|1890.63|1889.13|1889.89|1888.39|0
1581894300000|2020-02-16 23:05:00|1890.26|1888.76|1889.98|1888.48|1890.38|1888.88|1889.82|1888.32|0
1581894600000|2020-02-16 23:10:00|1889.94|1888.44|1889.98|1888.48|1889.98|1888.48|1889.59|1888.09|0
1581894900000|2020-02-16 23:15:00|1890|1888.5|1890.23|1888.73|1890.57|1889.07|1890|1888.5|0
1581895200000|2020-02-16 23:20:00|1890.22|1888.72|1890|1888.5|1890.22|1888.72|1889.59|1888.09|0
1581895500000|2020-02-16 23:25:00|1889.99|1888.49|1890.5|1889|1890.74|1889.24|1889.86|1888.36|0
1581895800000|2020-02-16 23:30:00|1890.47|1888.97|1890.5|1889|1890.6|1889.1|1890.25|1888.75|0
1581896100000|2020-02-16 23:35:00|1890.47|1888.97|1890.99|1889.49|1890.99|1889.49|1890.11|1888.61|0
1581896400000|2020-02-16 23:40:00|1890.97|1889.47|1890.6|1889.1|1890.99|1889.49|1890.35|1888.85|0
1581896700000|2020-02-16 23:45:00|1890.61|1889.11|1890.79|1889.29|1891.13|1889.63|1890.6|1889.1|0
1581897000000|2020-02-16 23:50:00|1890.78|1889.28|1890.45|1888.95|1890.99|1889.49|1890.35|1888.85|0
1581897300000|2020-02-16 23:55:00|1890.47|1888.97|1890.45|1888.95|1890.6|1889.1|1890.1|1888.6|0
1581897600000|2020-02-17 00:00:00|1890.44|1888.94|1889.86|1888.36|1890.6|1889.1|1889.86|1888.36|0
1581897900000|2020-02-17 00:05:00|1889.87|1888.37|1888.98|1887.48|1890.1|1888.6|1888.88|1887.38|0
1581898200000|2020-02-17 00:10:00|1889|1887.5|1888.39|1886.89|1889.31|1887.81|1888.38|1886.88|0
1581898500000|2020-02-17 00:15:00|1888.38|1886.88|1887.6|1886.1|1888.48|1886.98|1887.5|1886|0
1581898800000|2020-02-17 00:20:00|1887.61|1886.11|1886.28|1884.78|1887.63|1886.13|1886.28|1884.78|0
1581899100000|2020-02-17 00:25:00|1886.29|1884.79|1887.2|1885.7|1887.23|1885.73|1886.28|1884.78|0
1581899400000|2020-02-17 00:30:00|1887.18|1885.68|1887.17|1885.67|1887.39|1885.89|1886.73|1885.23|0
1581899700000|2020-02-17 00:35:00|1887.22|1885.72|1888.02|1886.52|1888.22|1886.72|1887.15|1885.65|0
1581900000000|2020-02-17 00:40:00|1888.01|1886.51|1888.24|1886.74|1888.46|1886.96|1887.57|1886.07|0
1581900300000|2020-02-17 00:45:00|1888.23|1886.73|1888.19|1886.69|1888.9|1887.4|1888.19|1886.69|0
1581900600000|2020-02-17 00:50:00|1888.18|1886.68|1887.5|1886|1888.18|1886.68|1887.04|1885.54|0
1581900900000|2020-02-17 00:55:00|1887.49|1885.99|1887.04|1885.54|1887.5|1886|1887.04|1885.54|0
1581901200000|2020-02-17 01:00:00|1887.06|1885.56|1887.04|1885.54|1887.5|1886|1887.01|1885.51|0
1581901500000|2020-02-17 01:05:00|1887.06|1885.56|1886.64|1885.14|1887.06|1885.56|1886.58|1885.08|0
1581901800000|2020-02-17 01:10:00|1886.62|1885.12|1887.49|1885.99|1887.94|1886.44|1886.62|1885.12|0
1581902100000|2020-02-17 01:15:00|1887.5|1886|1888.39|1886.89|1888.85|1887.35|1887.49|1885.99|0
1581902400000|2020-02-17 01:20:00|1888.4|1886.9|1888.82|1887.32|1888.85|1887.35|1888.37|1886.87|0
1581902700000|2020-02-17 01:25:00|1888.81|1887.31|1889.06|1887.56|1889.31|1887.81|1888.8|1887.3|0
1581903000000|2020-02-17 01:30:00|1889|1887.5|1890.38|1888.88|1890.4|1888.9|1888.82|1887.32|0
1581903300000|2020-02-17 01:35:00|1890.37|1888.87|1890.8|1889.3|1890.82|1889.32|1890.34|1888.84|0
1581903600000|2020-02-17 01:40:00|1890.82|1889.32|1891.69|1890.19|1891.73|1890.23|1890.8|1889.3|0
1581903900000|2020-02-17 01:45:00|1891.68|1890.18|1891.72|1890.22|1892.17|1890.67|1891.25|1889.75|0
1581904200000|2020-02-17 01:50:00|1891.73|1890.23|1891.69|1890.19|1892.61|1891.11|1891.69|1890.19|0
1581904500000|2020-02-17 01:55:00|1891.71|1890.21|1891.69|1890.19|1891.71|1890.21|1891.24|1889.74|0
1581904800000|2020-02-17 02:00:00|1891.68|1890.18|1891.69|1890.19|1891.71|1890.21|1891.24|1889.74|0
1581905100000|2020-02-17 02:05:00|1891.7|1890.2|1892.17|1890.67|1892.19|1890.69|1891.69|1890.19|0
1581905400000|2020-02-17 02:10:00|1892.16|1890.66|1891.74|1890.24|1892.17|1890.67|1891.72|1890.22|0
1581905700000|2020-02-17 02:15:00|1891.8|1890.3|1891.68|1890.18|1892.17|1890.67|1891.68|1890.18|0
1581906000000|2020-02-17 02:20:00|1891.69|1890.19|1891.7|1890.2|1892.13|1890.63|1891.68|1890.18|0
1581906300000|2020-02-17 02:25:00|1891.68|1890.18|1891.27|1889.77|1891.68|1890.18|1891.23|1889.73|0
1581906600000|2020-02-17 02:30:00|1891.38|1889.88|1891.25|1889.75|1891.68|1890.18|1891.23|1889.73|0
1581906900000|2020-02-17 02:35:00|1891.27|1889.77|1891.68|1890.18|1892.15|1890.65|1891.25|1889.75|0
1581907200000|2020-02-17 02:40:00|1891.69|1890.19|1891.73|1890.23|1891.73|1890.23|1891.68|1890.18|0
1581907500000|2020-02-17 02:45:00|1891.71|1890.21|1891.71|1890.21|1891.73|1890.23|1891.71|1890.21|0
1581907800000|2020-02-17 02:50:00|1891.72|1890.22|1891.73|1890.23|1892.16|1890.66|1891.71|1890.21|0
1581908100000|2020-02-17 02:55:00|1891.72|1890.22|1891.71|1890.21|1891.73|1890.23|1891.71|1890.21|0
1581908400000|2020-02-17 03:00:00|1891.72|1890.22|1891.71|1890.21|1891.73|1890.23|1891.3|1889.8|0
1581908700000|2020-02-17 03:05:00|1891.66|1890.16|1891.27|1889.77|1892.16|1890.66|1891.27|1889.77|0
1581909000000|2020-02-17 03:10:00|1891.26|1889.76|1890.82|1889.32|1891.27|1889.77|1890.8|1889.3|0
1581909300000|2020-02-17 03:15:00|1890.81|1889.31|1890.83|1889.33|1891.27|1889.77|1890.8|1889.3|0
1581909600000|2020-02-17 03:20:00|1890.82|1889.32|1891.27|1889.77|1891.28|1889.78|1890.82|1889.32|0
1581909900000|2020-02-17 03:25:00|1891.25|1889.75|1890.83|1889.33|1891.27|1889.77|1890.83|1889.33|0
1581910200000|2020-02-17 03:30:00|1890.85|1889.35|1890.83|1889.33|1891.25|1889.75|1890.82|1889.32|0
1581910500000|2020-02-17 03:35:00|1890.82|1889.32|1891.27|1889.77|1891.28|1889.78|1890.82|1889.32|0
1581910800000|2020-02-17 03:40:00|1891.26|1889.76|1890.83|1889.33|1891.26|1889.76|1890.82|1889.32|0
1581911100000|2020-02-17 03:45:00|1890.84|1889.34|1890.83|1889.33|1890.85|1889.35|1890.83|1889.33|0
1581911400000|2020-02-17 03:50:00|1890.89|1889.39|1891.23|1889.73|1891.27|1889.77|1890.83|1889.33|0
1581911700000|2020-02-17 03:55:00|1891.18|1889.68|1891.27|1889.77|1891.27|1889.77|1890.82|1889.32|0
1581912000000|2020-02-17 04:00:00|1891.19|1889.69|1890.82|1889.32|1891.19|1889.69|1890.82|1889.32|0
1581912300000|2020-02-17 04:05:00|1890.83|1889.33|1889.98|1888.48|1890.83|1889.33|1889.98|1888.48|0
1581912600000|2020-02-17 04:10:00|1890.09|1888.59|1890.4|1888.9|1890.4|1888.9|1889.97|1888.47|0
1581912900000|2020-02-17 04:15:00|1890.38|1888.88|1889.95|1888.45|1890.4|1888.9|1889.95|1888.45|0
1581913200000|2020-02-17 04:20:00|1889.94|1888.44|1889.95|1888.45|1889.96|1888.46|1889.94|1888.44|0
1581913500000|2020-02-17 04:25:00|1889.97|1888.47|1890.4|1888.9|1890.4|1888.9|1889.97|1888.47|0
1581913800000|2020-02-17 04:30:00|1890.41|1888.91|1890.4|1888.9|1890.42|1888.92|1890.4|1888.9|0
1581914100000|2020-02-17 04:35:00|1890.38|1888.88|1890.42|1888.92|1890.84|1889.34|1890.38|1888.88|0
1581914400000|2020-02-17 04:40:00|1890.41|1888.91|1890.4|1888.9|1890.41|1888.91|1890.38|1888.88|0
1581914700000|2020-02-17 04:45:00|1890.39|1888.89|1890.38|1888.88|1890.39|1888.89|1889.95|1888.45|0
1581915000000|2020-02-17 04:50:00|1890.37|1888.87|1890.38|1888.88|1890.38|1888.88|1890.37|1888.87|0
1581915300000|2020-02-17 04:55:00|1890.37|1888.87|1890.38|1888.88|1890.82|1889.32|1890.37|1888.87|0
1581915600000|2020-02-17 05:00:00|1890.37|1888.87|1890.83|1889.33|1890.83|1889.33|1890.37|1888.87|0
1581915900000|2020-02-17 05:05:00|1890.82|1889.32|1890.82|1889.32|1890.85|1889.35|1890.82|1889.32|0
1581916200000|2020-02-17 05:10:00|1890.83|1889.33|1891.3|1889.8|1891.3|1889.8|1890.82|1889.32|0
1581916500000|2020-02-17 05:15:00|1891.31|1889.81|1891.73|1890.23|1891.73|1890.23|1891.3|1889.8|0
1581916800000|2020-02-17 05:20:00|1891.71|1890.21|1891.3|1889.8|1891.73|1890.23|1891.28|1889.78|0
1581917100000|2020-02-17 05:25:00|1891.31|1889.81|1891.95|1890.45|1891.95|1890.45|1891.28|1889.78|0
1581917400000|2020-02-17 05:30:00|1892.01|1890.51|1891.31|1889.81|1892.18|1890.68|1891.3|1889.8|0
1581917700000|2020-02-17 05:35:00|1891.3|1889.8|1891.33|1889.83|1891.34|1889.84|1891.3|1889.8|0
1581918000000|2020-02-17 05:40:00|1891.34|1889.84|1891.75|1890.25|1892.21|1890.71|1891.33|1889.83|0
1581918300000|2020-02-17 05:45:00|1891.76|1890.26|1891.76|1890.26|1892.19|1890.69|1891.75|1890.25|0
1581918600000|2020-02-17 05:50:00|1891.78|1890.28|1891.78|1890.28|1891.79|1890.29|1891.36|1889.86|0
1581918900000|2020-02-17 05:55:00|1891.79|1890.29|1891.82|1890.32|1892.25|1890.75|1891.38|1889.88|0
1581919200000|2020-02-17 06:00:00|1891.81|1890.31|1891.14|1889.64|1891.81|1890.31|1890.92|1889.42|0
1581919500000|2020-02-17 06:05:00|1891.2|1889.7|1891.77|1890.27|1891.77|1890.27|1890.89|1889.39|0
1581919800000|2020-02-17 06:10:00|1891.78|1890.28|1892.69|1891.19|1892.73|1891.23|1891.77|1890.27|0
1581920100000|2020-02-17 06:15:00|1892.7|1891.2|1893.23|1891.73|1893.68|1892.18|1892.26|1890.76|0
1581920400000|2020-02-17 06:20:00|1893.21|1891.71|1892.75|1891.25|1893.23|1891.73|1892.72|1891.22|0
1581920700000|2020-02-17 06:25:00|1892.73|1891.23|1893.13|1891.63|1893.13|1891.63|1892.26|1890.76|0
1581921000000|2020-02-17 06:30:00|1893.11|1891.61|1892.24|1890.74|1893.11|1891.61|1892.24|1890.74|0
1581921300000|2020-02-17 06:35:00|1892.23|1890.73|1891.67|1890.17|1892.24|1890.74|1891.62|1890.12|0
1581921600000|2020-02-17 06:40:00|1891.65|1890.15|1892.1|1890.6|1892.12|1890.62|1891.65|1890.15|0
1581921900000|2020-02-17 06:45:00|1892.11|1890.61|1891.43|1889.93|1892.12|1890.62|1891.22|1889.72|0
1581922200000|2020-02-17 06:50:00|1891.37|1889.87|1891.24|1889.74|1891.64|1890.14|1891.21|1889.71|0
1581922500000|2020-02-17 06:55:00|1891.23|1889.73|1891.24|1889.74|1891.24|1889.74|1891.22|1889.72|0
1581922800000|2020-02-17 07:00:00|1891.35|1889.85|1890.63|1889.13|1891.65|1890.15|1890.34|1888.84|0
1581923100000|2020-02-17 07:05:00|1890.62|1889.12|1890.63|1889.13|1890.84|1889.34|1890.18|1888.68|0
1581923400000|2020-02-17 07:10:00|1890.57|1889.07|1890.13|1888.63|1890.63|1889.13|1890.13|1888.63|0
1581923700000|2020-02-17 07:15:00|1890.14|1888.64|1889.2|1887.7|1890.14|1888.64|1889.2|1887.7|0
1581924000000|2020-02-17 07:20:00|1889.31|1887.81|1889.11|1887.61|1889.65|1888.15|1889.11|1887.61|0
1581924300000|2020-02-17 07:25:00|1889.1|1887.6|1889.11|1887.61|1889.55|1888.05|1889.1|1887.6|0
1581924600000|2020-02-17 07:30:00|1889.12|1887.62|1887.87|1886.37|1889.55|1888.05|1887.87|1886.37|29
1581924900000|2020-02-17 07:35:00|1887.62|1886.12|1888.62|1887.12|1888.62|1887.12|1887.12|1885.62|65
1581925200000|2020-02-17 07:40:00|1888.49|1886.99|1888.37|1886.87|1888.99|1887.49|1887.87|1886.37|19
1581925500000|2020-02-17 07:45:00|1888.62|1887.12|1887.99|1886.49|1888.99|1887.49|1887.87|1886.37|64
1581925800000|2020-02-17 07:50:00|1888.12|1886.62|1888.37|1886.87|1888.37|1886.87|1887.87|1886.37|341
1581926100000|2020-02-17 07:55:00|1888.24|1886.74|1887.82|1886.32|1888.7|1887.2|1887.81|1886.31|0
1581926400000|2020-02-17 08:00:00|1887.88|1886.38|1890.87|1890.37|1891.99|1891.49|1887.84|1886.34|1741
1581926700000|2020-02-17 08:05:00|1890.99|1890.49|1894.87|1894.37|1895.87|1895.37|1890.62|1890.12|3553
1581927000000|2020-02-17 08:10:00|1894.99|1894.49|1895.49|1894.99|1897.12|1896.62|1894.62|1894.12|1562
1581927300000|2020-02-17 08:15:00|1895.62|1895.12|1897.37|1896.87|1898.62|1898.12|1895.62|1895.12|3799
1581927600000|2020-02-17 08:20:00|1897.62|1897.12|1897.62|1897.12|1898.37|1897.87|1897.12|1896.62|2420
1581927900000|2020-02-17 08:25:00|1897.87|1897.37|1897.62|1897.12|1898.12|1897.62|1896.87|1896.37|716
1581928200000|2020-02-17 08:30:00|1897.37|1896.87|1896.49|1895.99|1898.12|1897.62|1895.87|1895.37|1007
1581928500000|2020-02-17 08:35:00|1896.37|1895.87|1894.62|1894.12|1896.62|1896.12|1894.37|1893.87|3629
1581928800000|2020-02-17 08:40:00|1894.63|1894.13|1895.13|1894.63|1895.13|1894.63|1892.38|1891.88|2521
1581929100000|2020-02-17 08:45:00|1895|1894.5|1893.63|1893.13|1895.38|1894.88|1892.88|1892.38|1115
1581929400000|2020-02-17 08:50:00|1893.5|1893|1893.88|1893.38|1894.63|1894.13|1892.63|1892.13|577
1581929700000|2020-02-17 08:55:00|1893.75|1893.25|1892.75|1892.25|1893.88|1893.38|1891.38|1890.88|4903
1581930000000|2020-02-17 09:00:00|1892.88|1892.38|1892.13|1891.63|1892.88|1892.38|1891|1890.5|2456
1581930300000|2020-02-17 09:05:00|1892.25|1891.75|1890.13|1889.63|1892.63|1892.13|1889.88|1889.38|2182
1581930600000|2020-02-17 09:10:00|1890|1889.5|1891.88|1891.38|1891.88|1891.38|1889.88|1889.38|876
1581930900000|2020-02-17 09:15:00|1892|1891.5|1892.38|1891.88|1892.63|1892.13|1891.5|1891|2500
1581931200000|2020-02-17 09:20:00|1892.25|1891.75|1890.75|1890.25|1892.38|1891.88|1889.88|1889.38|496
1581931500000|2020-02-17 09:25:00|1890.63|1890.13|1890.13|1889.63|1891.25|1890.75|1889.88|1889.38|1010
1581931800000|2020-02-17 09:30:00|1890.38|1889.88|1890.63|1890.13|1891.38|1890.88|1890.25|1889.75|1411
1581932100000|2020-02-17 09:35:00|1890.38|1889.88|1890.13|1889.63|1890.88|1890.38|1889.63|1889.13|5162
1581932400000|2020-02-17 09:40:00|1890.25|1889.75|1890.88|1890.38|1891.13|1890.63|1889.75|1889.25|688
1581932700000|2020-02-17 09:45:00|1891.13|1890.63|1891.88|1891.38|1892.38|1891.88|1890.88|1890.38|730
1581933000000|2020-02-17 09:50:00|1891.75|1891.25|1890.38|1889.88|1891.88|1891.38|1890.38|1889.88|253
1581933300000|2020-02-17 09:55:00|1890.25|1889.75|1891.38|1890.88|1891.38|1890.88|1889.88|1889.38|2170
1581933600000|2020-02-17 10:00:00|1891.63|1891.13|1891.13|1890.63|1892.38|1891.88|1890.88|1890.38|591
1581933900000|2020-02-17 10:05:00|1891|1890.5|1891.13|1890.63|1891.38|1890.88|1890.13|1889.63|219
1581934200000|2020-02-17 10:10:00|1891.25|1890.75|1889.88|1889.38|1891.38|1890.88|1889.63|1889.13|536
1581934500000|2020-02-17 10:15:00|1890.13|1889.63|1890.63|1890.13|1890.63|1890.13|1889.88|1889.38|1380
1581934800000|2020-02-17 10:20:00|1890.5|1890|1890.38|1889.88|1890.63|1890.13|1890.13|1889.63|7004
1581935100000|2020-02-17 10:25:00|1890.25|1889.75|1890.38|1889.88|1890.5|1890|1890.13|1889.63|286
1581935400000|2020-02-17 10:30:00|1890.25|1889.75|1890.38|1889.88|1890.38|1889.88|1890|1889.5|8068
1581935700000|2020-02-17 10:35:00|1890.25|1889.75|1890.38|1889.88|1890.88|1890.38|1890|1889.5|1703
1581936000000|2020-02-17 10:40:00|1890.5|1890|1890.88|1890.38|1890.88|1890.38|1890.38|1889.88|3827
1581936300000|2020-02-17 10:45:00|1890.75|1890.25|1891.38|1890.88|1891.38|1890.88|1890.63|1890.13|184
1581936600000|2020-02-17 10:50:00|1891.25|1890.75|1890.63|1890.13|1891.38|1890.88|1890.63|1890.13|756
1581936900000|2020-02-17 10:55:00|1890.75|1890.25|1891|1890.5|1891.25|1890.75|1890.38|1889.88|2200
1581937200000|2020-02-17 11:00:00|1891.13|1890.63|1891.13|1890.63|1891.13|1890.63|1890.38|1889.88|2567
1581937500000|2020-02-17 11:05:00|1891|1890.5|1890.88|1890.38|1891.13|1890.63|1890.88|1890.38|223
1581937800000|2020-02-17 11:10:00|1891|1890.5|1890.88|1890.38|1891.13|1890.63|1890.63|1890.13|406
1581938100000|2020-02-17 11:15:00|1890.75|1890.25|1891.13|1890.63|1891.13|1890.63|1890.38|1889.88|613
1581938400000|2020-02-17 11:20:00|1891.25|1890.75|1892.63|1892.13|1892.63|1892.13|1891.13|1890.63|5413
1581938700000|2020-02-17 11:25:00|1892.75|1892.25|1892.13|1891.63|1893.38|1892.88|1891.88|1891.38|714
1581939000000|2020-02-17 11:30:00|1892.25|1891.75|1892.63|1892.13|1893.13|1892.63|1892.13|1891.63|245
1581939300000|2020-02-17 11:35:00|1892.38|1891.88|1892.63|1892.13|1892.88|1892.38|1891.88|1891.38|566
1581939600000|2020-02-17 11:40:00|1892.75|1892.25|1893.5|1893|1893.63|1893.13|1892.63|1892.13|851
1581939900000|2020-02-17 11:45:00|1893.63|1893.13|1893.13|1892.63|1893.75|1893.25|1893|1892.5|179
1581940200000|2020-02-17 11:50:00|1893|1892.5|1893.38|1892.88|1893.63|1893.13|1892.88|1892.38|476
1581940500000|2020-02-17 11:55:00|1893.5|1893|1894.13|1893.63|1894.13|1893.63|1893.38|1892.88|692
1581940800000|2020-02-17 12:00:00|1894|1893.5|1892.63|1892.13|1894.13|1893.63|1892.63|1892.13|298
1581941100000|2020-02-17 12:05:00|1892.75|1892.25|1892.13|1891.63|1892.88|1892.38|1892.13|1891.63|310
1581941400000|2020-02-17 12:10:00|1891.88|1891.38|1891.75|1891.25|1891.88|1891.38|1891.63|1891.13|201
1581941700000|2020-02-17 12:15:00|1891.88|1891.38|1891.63|1891.13|1891.88|1891.38|1891.63|1891.13|134
1581942000000|2020-02-17 12:20:00|1891.38|1890.88|1891.13|1890.63|1891.63|1891.13|1890.88|1890.38|251
1581942300000|2020-02-17 12:25:00|1891.25|1890.75|1892.63|1892.13|1892.75|1892.25|1891.25|1890.75|979
1581942600000|2020-02-17 12:30:00|1892.13|1891.63|1890.38|1889.88|1892.38|1891.88|1890.38|1889.88|502
1581942900000|2020-02-17 12:35:00|1890.13|1889.63|1891.38|1890.88|1891.63|1891.13|1889.63|1889.13|4001
1581943200000|2020-02-17 12:40:00|1891.42|1890.92|1890.29|1889.79|1891.67|1891.17|1890.17|1889.67|1400
1581943500000|2020-02-17 12:45:00|1890.42|1889.92|1890.17|1889.67|1890.67|1890.17|1890.17|1889.67|792
1581943800000|2020-02-17 12:50:00|1890.29|1889.79|1889.92|1889.42|1890.42|1889.92|1889.67|1889.17|451
1581944100000|2020-02-17 12:55:00|1890.04|1889.54|1890.42|1889.92|1890.42|1889.92|1889.67|1889.17|280
1581944400000|2020-02-17 13:00:00|1890.29|1889.79|1889.67|1889.17|1890.29|1889.79|1889.42|1888.92|403
1581944700000|2020-02-17 13:05:00|1889.79|1889.29|1890.42|1889.92|1890.42|1889.92|1889.42|1888.92|220
1581945000000|2020-02-17 13:10:00|1890.17|1889.67|1890.42|1889.92|1890.67|1890.17|1889.92|1889.42|2421
1581945300000|2020-02-17 13:15:00|1890.29|1889.79|1890.42|1889.92|1890.67|1890.17|1889.92|1889.42|2081
1581945600000|2020-02-17 13:20:00|1890.29|1889.79|1890.17|1889.67|1890.67|1890.17|1890.17|1889.67|1875
1581945900000|2020-02-17 13:25:00|1890.29|1889.79|1890.17|1889.67|1890.29|1889.79|1889.92|1889.42|1498
1581946200000|2020-02-17 13:30:00|1890.04|1889.54|1889.54|1889.04|1890.17|1889.67|1889.42|1888.92|799
1581946500000|2020-02-17 13:35:00|1889.67|1889.17|1890.42|1889.92|1890.54|1890.04|1889.42|1888.92|1676
1581946800000|2020-02-17 13:40:00|1890.54|1890.04|1889.67|1889.17|1890.67|1890.17|1889.67|1889.17|3075
1581947100000|2020-02-17 13:45:00|1889.54|1889.04|1890.17|1889.67|1890.42|1889.92|1889.42|1888.92|528
1581947400000|2020-02-17 13:50:00|1889.92|1889.42|1890.17|1889.67|1890.42|1889.92|1889.67|1889.17|683
1581947700000|2020-02-17 13:55:00|1890.29|1889.79|1890.92|1890.42|1890.92|1890.42|1889.92|1889.42|700
1581948000000|2020-02-17 14:00:00|1891.04|1890.54|1890.67|1890.17|1891.42|1890.92|1890.42|1889.92|341
1581948300000|2020-02-17 14:05:00|1890.42|1889.92|1889.17|1888.67|1890.42|1889.92|1888.92|1888.42|793
1581948600000|2020-02-17 14:10:00|1889.04|1888.54|1889.42|1888.92|1889.67|1889.17|1888.67|1888.17|535
1581948900000|2020-02-17 14:15:00|1889.17|1888.67|1889.67|1889.17|1889.92|1889.42|1889.17|1888.67|675
1581949200000|2020-02-17 14:20:00|1889.42|1888.92|1889.79|1889.29|1890.17|1889.67|1889.42|1888.92|647
1581949500000|2020-02-17 14:25:00|1889.92|1889.42|1888.67|1888.17|1889.92|1889.42|1888.67|1888.17|428
1581949800000|2020-02-17 14:30:00|1888.79|1888.29|1888.92|1888.42|1889.17|1888.67|1888.42|1887.92|727
1581950100000|2020-02-17 14:35:00|1889.04|1888.54|1889.17|1888.67|1889.17|1888.67|1888.42|1887.92|1167
1581950400000|2020-02-17 14:40:00|1889.04|1888.54|1889.17|1888.67|1889.17|1888.67|1888.42|1887.92|1224
1581950700000|2020-02-17 14:45:00|1889.04|1888.54|1888.92|1888.42|1889.17|1888.67|1888.67|1888.17|1508
1581951000000|2020-02-17 14:50:00|1888.79|1888.29|1888.67|1888.17|1888.92|1888.42|1888.17|1887.67|786
1581951300000|2020-02-17 14:55:00|1888.54|1888.04|1888.42|1887.92|1888.67|1888.17|1888.42|1887.92|1391
1581951600000|2020-02-17 15:00:00|1888.29|1887.79|1887.92|1887.42|1888.29|1887.79|1887.67|1887.17|573
1581951900000|2020-02-17 15:05:00|1887.79|1887.29|1888.29|1887.79|1888.42|1887.92|1887.67|1887.17|1022
1581952200000|2020-02-17 15:10:00|1888.38|1887.88|1888.26|1887.76|1888.76|1888.26|1888.26|1887.76|1178
1581952500000|2020-02-17 15:15:00|1888.38|1887.88|1888.76|1888.26|1889.01|1888.51|1888.38|1887.88|959
1581952800000|2020-02-17 15:20:00|1888.63|1888.13|1889.01|1888.51|1889.01|1888.51|1888.51|1888.01|2324
1581953100000|2020-02-17 15:25:00|1889.13|1888.63|1889.26|1888.76|1889.26|1888.76|1888.76|1888.26|335
1581953400000|2020-02-17 15:30:00|1889.51|1889.01|1889.13|1888.63|1889.51|1889.01|1889.01|1888.51|1039
1581953700000|2020-02-17 15:35:00|1889.26|1888.76|1888.76|1888.26|1889.26|1888.76|1888.51|1888.01|458
1581954000000|2020-02-17 15:40:00|1888.88|1888.38|1889.76|1889.26|1890.01|1889.51|1888.76|1888.26|672
1581954300000|2020-02-17 15:45:00|1889.88|1889.38|1890.38|1889.88|1890.63|1890.13|1889.51|1889.01|447
1581954600000|2020-02-17 15:50:00|1890.51|1890.01|1890.01|1889.51|1890.51|1890.01|1889.76|1889.26|1659
1581954900000|2020-02-17 15:55:00|1889.88|1889.38|1890.01|1889.51|1890.01|1889.51|1889.51|1889.01|563
1581955200000|2020-02-17 16:00:00|1890.13|1889.63|1889.76|1889.26|1890.13|1889.63|1889.76|1889.26|510
1581955500000|2020-02-17 16:05:00|1889.88|1889.38|1890.26|1889.76|1890.51|1890.01|1889.76|1889.26|571
1581955800000|2020-02-17 16:10:00|1890.38|1889.88|1889.51|1889.01|1890.38|1889.88|1889.51|1889.01|2615
1581956100000|2020-02-17 16:15:00|1889.38|1888.88|1889.01|1888.51|1889.51|1889.01|1889.01|1888.51|831
1581956400000|2020-02-17 16:20:00|1889.13|1888.63|1888.34|1886.84|1889.26|1888.76|1888.01|1886.82|2364
1581956700000|2020-02-17 16:25:00|1888.45|1886.95|1888.35|1886.85|1888.76|1887.26|1888.32|1886.82|824
1581957000000|2020-02-17 16:30:00|1888.6|1887.1|1887.01|1885.51|1888.6|1887.1|1886.88|1885.38|382
1581957300000|2020-02-17 16:35:00|1887.13|1885.63|1887.51|1886.01|1887.51|1886.01|1887.01|1885.51|76
1581957600000|2020-02-17 16:40:00|1887.63|1886.13|1887.51|1886.01|1887.76|1886.26|1887.51|1886.01|1509
1581957900000|2020-02-17 16:45:00|1887.76|1886.26|1887.63|1886.13|1887.76|1886.26|1887.26|1885.76|2910
1581958200000|2020-02-17 16:50:00|1887.76|1886.26|1887.76|1886.26|1887.76|1886.26|1887.63|1886.13|27
1581958500000|2020-02-17 16:55:00|1887.38|1885.88|1887.26|1885.76|1887.51|1886.01|1887.13|1885.63|8
1581958800000|2020-02-17 17:00:00|1887.27|1885.77|1887.24|1885.74|1887.69|1886.19|1887.24|1885.74|0
1581959100000|2020-02-17 17:05:00|1887.22|1885.72|1887.22|1885.72|1887.22|1885.72|1887.22|1885.72|0
1581959400000|2020-02-17 17:10:00|1887.21|1885.71|1887.06|1885.56|1887.21|1885.71|1887.04|1885.54|0
1581959700000|2020-02-17 17:15:00|1887.05|1885.55|1887.05|1885.55|1887.05|1885.55|1887.03|1885.53|0
1581960000000|2020-02-17 17:20:00|1887.04|1885.54|1887.04|1885.54|1887.05|1885.55|1887.04|1885.54|0
1581960300000|2020-02-17 17:25:00|1887.03|1885.53|1886.52|1885.02|1887.04|1885.54|1886.52|1885.02|0
1581960600000|2020-02-17 17:30:00|1886.54|1885.04|1886.56|1885.06|1886.56|1885.06|1886.52|1885.02|0
1581960900000|2020-02-17 17:35:00|1886.54|1885.04|1886.68|1885.18|1886.7|1885.2|1886.54|1885.04|0
1581961200000|2020-02-17 17:40:00|1886.69|1885.19|1886.71|1885.21|1886.71|1885.21|1886.68|1885.18|0
1581961500000|2020-02-17 17:45:00|1886.73|1885.23|1886.73|1885.23|1886.74|1885.24|1886.71|1885.21|0
1581961800000|2020-02-17 17:50:00|1886.74|1885.24|1886.76|1885.26|1886.76|1885.26|1886.71|1885.21|0
1581962100000|2020-02-17 17:55:00|1886.74|1885.24|1886.72|1885.22|1886.78|1885.28|1886.72|1885.22|0
1581962400000|2020-02-17 18:00:00|1886.71|1885.21|1886.71|1885.21|1886.71|1885.21|1886.71|1885.21|0
1581963600000|2020-02-17 18:20:00|1886.72|1885.22|1886.74|1885.24|1886.74|1885.24|1886.72|1885.22|0
1581963900000|2020-02-17 18:25:00|1886.79|1885.29|1886.74|1885.24|1887.16|1885.66|1886.74|1885.24|0
1581964200000|2020-02-17 18:30:00|1886.79|1885.29|1886.95|1885.45|1887.16|1885.66|1886.74|1885.24|0
1581964500000|2020-02-17 18:35:00|1887|1885.5|1887.16|1885.66|1887.16|1885.66|1887|1885.5|0
1581965400000|2020-02-17 18:50:00|1887.1|1885.6|1886.74|1885.24|1887.16|1885.66|1886.74|1885.24|0
1581965700000|2020-02-17 18:55:00|1886.79|1885.29|1886.74|1885.24|1887.16|1885.66|1886.74|1885.24|0
1581966900000|2020-02-17 19:15:00|1886.72|1885.22|1886.72|1885.22|1886.72|1885.22|1886.71|1885.21|0
1581967500000|2020-02-17 19:25:00|1886.74|1885.24|1886.54|1885.04|1886.74|1885.24|1886.33|1884.83|0
1581967800000|2020-02-17 19:30:00|1886.59|1885.09|1886.74|1885.24|1886.74|1885.24|1886.33|1884.83|0
1581968400000|2020-02-17 19:40:00|1886.69|1885.19|1886.74|1885.24|1886.74|1885.24|1886.54|1885.04|0
1581968700000|2020-02-17 19:45:00|1886.76|1885.26|1886.73|1885.23|1886.76|1885.26|1886.73|1885.23|0
1581969300000|2020-02-17 19:55:00|1886.84|1885.34|1886.73|1885.23|1887.15|1885.65|1886.73|1885.23|0
1581970200000|2020-02-17 20:10:00|1886.74|1885.24|1886.74|1885.24|1886.74|1885.24|1886.74|1885.24|0
1581970800000|2020-02-17 20:20:00|1886.76|1885.26|1886.76|1885.26|1886.76|1885.26|1886.76|1885.26|0
1581972300000|2020-02-17 20:45:00|1886.87|1885.37|1886.77|1885.27|1887.19|1885.69|1886.76|1885.26|0
1581972600000|2020-02-17 20:50:00|1886.82|1885.32|1886.77|1885.27|1887.19|1885.69|1886.77|1885.27|0
1581973500000|2020-02-17 21:05:00|1886.75|1885.25|1886.83|1885.33|1886.87|1885.37|1886.75|1885.25|0
1581973800000|2020-02-17 21:10:00|1886.71|1885.21|1886.28|1884.78|1886.71|1885.21|1886.28|1884.78|0
1581974100000|2020-02-17 21:15:00|1886.27|1884.77|1885.63|1884.13|1886.27|1884.77|1885.46|1883.96|0
1581974400000|2020-02-17 21:20:00|1885.65|1884.15|1886.27|1884.77|1886.51|1885.01|1885.65|1884.15|0
1581974700000|2020-02-17 21:25:00|1886.35|1884.85|1886.35|1884.85|1886.35|1884.85|1886.35|1884.85|0
1581975000000|2020-02-17 21:30:00|1886.25|1884.75|1886.29|1884.79|1886.29|1884.79|1886.25|1884.75|0
1581975300000|2020-02-17 21:35:00|1886.09|1884.59|1886.09|1884.59|1886.09|1884.59|1886.09|1884.59|0
1581975900000|2020-02-17 21:45:00|1886.05|1884.55|1885.81|1884.31|1886.05|1884.55|1885.81|1884.31|0
1581976200000|2020-02-17 21:50:00|1885.66|1884.16|1885.76|1884.26|1885.76|1884.26|1885.66|1884.16|0
1581976500000|2020-02-17 21:55:00|1885.64|1884.14|1885.64|1884.14|1885.64|1884.14|1885.64|1884.14|0
1581976800000|2020-02-17 22:00:00|1885.44|1883.94|1885.32|1883.82|1885.44|1883.94|1885.32|1883.82|0
1581977700000|2020-02-17 22:15:00|1885.23|1883.73|1885.24|1883.74|1885.27|1883.77|1885.23|1883.73|0
1581978600000|2020-02-17 22:30:00|1885.23|1883.73|1885.23|1883.73|1885.23|1883.73|1885.23|1883.73|0
1581979800000|2020-02-17 22:50:00|1885.15|1883.65|1884.78|1883.28|1885.15|1883.65|1884.78|1883.28|0
1581980100000|2020-02-17 22:55:00|1884.7|1883.2|1883.74|1882.24|1884.7|1883.2|1883.74|1882.24|0
1581980400000|2020-02-17 23:00:00|1882.97|1881.47|1880.23|1878.73|1882.97|1881.47|1879.25|1877.75|0
1581980700000|2020-02-17 23:05:00|1880.21|1878.71|1880.07|1878.57|1881.07|1879.57|1878.91|1877.41|0
1581981000000|2020-02-17 23:10:00|1880.15|1878.65|1879.91|1878.41|1880.5|1879|1879.28|1877.78|0
1581981300000|2020-02-17 23:15:00|1879.93|1878.43|1880.16|1878.66|1880.16|1878.66|1879.77|1878.27|0
1581981600000|2020-02-17 23:20:00|1880.17|1878.67|1879.67|1878.17|1880.51|1879.01|1879.38|1877.88|0
1581981900000|2020-02-17 23:25:00|1879.66|1878.16|1879.9|1878.4|1880.27|1878.77|1879.52|1878.02|0
1581982200000|2020-02-17 23:30:00|1879.92|1878.42|1880.88|1879.38|1881.03|1879.53|1879.92|1878.42|0
1581982500000|2020-02-17 23:35:00|1880.91|1879.41|1880.78|1879.28|1881.13|1879.63|1880.78|1879.28|0
1581982800000|2020-02-17 23:40:00|1880.8|1879.3|1881.52|1880.02|1881.52|1880.02|1880.8|1879.3|0
1581983100000|2020-02-17 23:45:00|1881.51|1880.01|1880.8|1879.3|1881.52|1880.02|1880.62|1879.12|0
1581983400000|2020-02-17 23:50:00|1880.81|1879.31|1881.29|1879.79|1881.52|1880.02|1880.65|1879.15|0
1581983700000|2020-02-17 23:55:00|1881.27|1879.77|1881.15|1879.65|1881.29|1879.79|1880.8|1879.3|0
1581984000000|2020-02-18 00:00:00|1881.17|1879.67|1880.51|1879.01|1881.29|1879.79|1880.51|1879.01|0
1581984300000|2020-02-18 00:05:00|1880.53|1879.03|1880.89|1879.39|1880.89|1879.39|1880.4|1878.9|0
1581984600000|2020-02-18 00:10:00|1880.88|1879.38|1880.24|1878.74|1881.28|1879.78|1880.24|1878.74|0
1581984900000|2020-02-18 00:15:00|1881.81|1880.31|1882.26|1880.76|1882.26|1880.76|1881.38|1879.88|0
1581985200000|2020-02-18 00:20:00|1882.24|1880.74|1881.55|1880.05|1882.26|1880.76|1881.34|1879.84|0
1581985500000|2020-02-18 00:25:00|1881.54|1880.04|1881.8|1880.3|1882.23|1880.73|1881.32|1879.82|0
1581985800000|2020-02-18 00:30:00|1881.78|1880.28|1882.66|1881.16|1882.68|1881.18|1881.77|1880.27|0
1581986100000|2020-02-18 00:35:00|1882.55|1881.05|1882.22|1880.72|1882.55|1881.05|1882.2|1880.7|0
1581986400000|2020-02-18 00:40:00|1882.2|1880.7|1881.74|1880.24|1882.22|1880.72|1881.32|1879.82|0
1581986700000|2020-02-18 00:45:00|1881.75|1880.25|1881.71|1880.21|1882.2|1880.7|1881.29|1879.79|0
1581987000000|2020-02-18 00:50:00|1881.72|1880.22|1882.2|1880.7|1882.22|1880.72|1881.71|1880.21|0
1581987300000|2020-02-18 00:55:00|1882.15|1880.65|1880.44|1878.94|1882.15|1880.65|1880.43|1878.93|0
1581987600000|2020-02-18 01:00:00|1880.43|1878.93|1880.01|1878.51|1880.93|1879.43|1879.98|1878.48|0
1581987900000|2020-02-18 01:05:00|1879.99|1878.49|1878.75|1877.25|1880.01|1878.51|1878.64|1877.14|0
1581988200000|2020-02-18 01:10:00|1878.74|1877.24|1879.14|1877.64|1879.6|1878.1|1878.72|1877.22|0
1581988500000|2020-02-18 01:15:00|1879.15|1877.65|1880.08|1878.58|1880.1|1878.6|1878.71|1877.21|0
1581988800000|2020-02-18 01:20:00|1880.07|1878.57|1879.63|1878.13|1880.51|1879.01|1879.18|1877.68|0
1581989100000|2020-02-18 01:25:00|1879.65|1878.15|1880.13|1878.63|1880.57|1879.07|1879.63|1878.13|0
1581989400000|2020-02-18 01:30:00|1880.25|1878.75|1879.85|1878.35|1880.58|1879.08|1879.42|1877.92|0
1581989700000|2020-02-18 01:35:00|1879.83|1878.33|1878.95|1877.45|1879.88|1878.38|1878.95|1877.45|0
1581990000000|2020-02-18 01:40:00|1878.97|1877.47|1879.4|1877.9|1879.83|1878.33|1878.94|1877.44|0
1581990300000|2020-02-18 01:45:00|1879.39|1877.89|1878.91|1877.41|1879.39|1877.89|1878.46|1876.96|0
1581990600000|2020-02-18 01:50:00|1878.89|1877.39|1879.83|1878.33|1879.84|1878.34|1878.48|1876.98|0
1581990900000|2020-02-18 01:55:00|1879.82|1878.32|1879.4|1877.9|1879.84|1878.34|1879.39|1877.89|0
1581991200000|2020-02-18 02:00:00|1879.39|1877.89|1880.49|1878.99|1880.72|1879.22|1878.92|1877.42|0
1581991500000|2020-02-18 02:05:00|1880.55|1879.05|1880.7|1879.2|1880.72|1879.22|1880.24|1878.74|0
1581991800000|2020-02-18 02:10:00|1880.69|1879.19|1880.24|1878.74|1880.69|1879.19|1879.8|1878.3|0
1581992100000|2020-02-18 02:15:00|1880.18|1878.68|1879.84|1878.34|1880.25|1878.75|1879.79|1878.29|0
1581992400000|2020-02-18 02:20:00|1879.83|1878.33|1879.79|1878.29|1880.24|1878.74|1879.79|1878.29|0
1581992700000|2020-02-18 02:25:00|1879.8|1878.3|1879.36|1877.86|1879.8|1878.3|1878.92|1877.42|0
1581993000000|2020-02-18 02:30:00|1879.35|1877.85|1878.49|1876.99|1879.36|1877.86|1878.43|1876.93|0
1581993300000|2020-02-18 02:35:00|1878.48|1876.98|1878.01|1876.51|1878.51|1877.01|1878|1876.5|0
1581993600000|2020-02-18 02:40:00|1878.03|1876.53|1878.03|1876.53|1878.48|1876.98|1877.6|1876.1|0
1581993900000|2020-02-18 02:45:00|1878.01|1876.51|1877.57|1876.07|1878.03|1876.53|1877.12|1875.62|0
1581994200000|2020-02-18 02:50:00|1877.58|1876.08|1877.04|1875.54|1878|1876.5|1877.04|1875.54|0
1581994500000|2020-02-18 02:55:00|1877.05|1875.55|1877.06|1875.56|1877.07|1875.57|1876.56|1875.06|0
1581994800000|2020-02-18 03:00:00|1877.07|1875.57|1877.57|1876.07|1877.57|1876.07|1876.62|1875.12|0
1581995100000|2020-02-18 03:05:00|1877.56|1876.06|1877.58|1876.08|1877.61|1876.11|1877.13|1875.63|0
1581995400000|2020-02-18 03:10:00|1877.57|1876.07|1878|1876.5|1878.01|1876.51|1877.57|1876.07|0
1581995700000|2020-02-18 03:15:00|1878.01|1876.51|1877.57|1876.07|1878.01|1876.51|1877.55|1876.05|0
1581996000000|2020-02-18 03:20:00|1877.56|1876.06|1877.57|1876.07|1877.57|1876.07|1877.52|1876.02|0
1581996300000|2020-02-18 03:25:00|1877.58|1876.08|1878.03|1876.53|1878.05|1876.55|1877.58|1876.08|0
1581996600000|2020-02-18 03:30:00|1878.01|1876.51|1878.01|1876.51|1878.02|1876.52|1877.57|1876.07|0
1581996900000|2020-02-18 03:35:00|1878|1876.5|1877.13|1875.63|1878.01|1876.51|1877.13|1875.63|0
1581997200000|2020-02-18 03:40:00|1877.15|1875.65|1877.13|1875.63|1877.58|1876.08|1877.13|1875.63|0
1581997500000|2020-02-18 03:45:00|1877.15|1875.65|1877.17|1875.67|1877.17|1875.67|1877.12|1875.62|0
1581997800000|2020-02-18 03:50:00|1877.16|1875.66|1877.15|1875.65|1877.58|1876.08|1877.13|1875.63|0
1581998100000|2020-02-18 03:55:00|1877.13|1875.63|1876.93|1875.43|1877.15|1875.65|1876.72|1875.22|0
1581998400000|2020-02-18 04:00:00|1876.98|1875.48|1877.15|1875.65|1877.15|1875.65|1876.91|1875.41|0
1581998700000|2020-02-18 04:05:00|1877.13|1875.63|1877.1|1875.6|1877.13|1875.63|1876.67|1875.17|0
1581999000000|2020-02-18 04:10:00|1877.09|1875.59|1877.1|1875.6|1877.12|1875.62|1876.66|1875.16|0
1581999300000|2020-02-18 04:15:00|1877.05|1875.55|1877.58|1876.08|1877.58|1876.08|1876.67|1875.17|0
1581999600000|2020-02-18 04:20:00|1877.47|1875.97|1877.73|1876.23|1877.73|1876.23|1877.17|1875.67|0
1581999900000|2020-02-18 04:25:00|1877.71|1876.21|1877.46|1875.96|1877.73|1876.23|1877.25|1875.75|0
1582000200000|2020-02-18 04:30:00|1877.47|1875.97|1878.1|1876.6|1878.11|1876.61|1877.46|1875.96|0
1582000500000|2020-02-18 04:35:00|1878.11|1876.61|1878.11|1876.61|1878.13|1876.63|1878.1|1876.6|0
1582000800000|2020-02-18 04:40:00|1878.1|1876.6|1878.11|1876.61|1878.11|1876.61|1877.67|1876.17|0
1582001100000|2020-02-18 04:45:00|1878.1|1876.6|1878.58|1877.08|1878.59|1877.09|1878.1|1876.6|0
1582001400000|2020-02-18 04:50:00|1878.47|1876.97|1878.62|1877.12|1878.62|1877.12|1878.13|1876.63|0
1582001700000|2020-02-18 04:55:00|1878.64|1877.14|1878.64|1877.14|1878.66|1877.16|1878.19|1876.69|0
1582002000000|2020-02-18 05:00:00|1878.65|1877.15|1878.19|1876.69|1878.66|1877.16|1877.94|1876.44|0
1582002300000|2020-02-18 05:05:00|1878.18|1876.68|1878.18|1876.68|1878.19|1876.69|1878.18|1876.68|0
1582002600000|2020-02-18 05:10:00|1878.19|1876.69|1878.17|1876.67|1878.61|1877.11|1877.78|1876.28|0
1582002900000|2020-02-18 05:15:00|1878.16|1876.66|1877.47|1875.97|1878.16|1876.66|1877.27|1875.77|0
1582003200000|2020-02-18 05:20:00|1877.53|1876.03|1877.26|1875.76|1877.69|1876.19|1877.21|1875.71|0
1582003500000|2020-02-18 05:25:00|1877.24|1875.74|1877.29|1875.79|1877.7|1876.2|1877.23|1875.73|0
1582003800000|2020-02-18 05:30:00|1877.27|1875.77|1877.29|1875.79|1877.72|1876.22|1877.26|1875.76|0
1582004100000|2020-02-18 05:35:00|1877.36|1875.86|1878.17|1876.67|1878.17|1876.67|1877.36|1875.86|0
1582004400000|2020-02-18 05:40:00|1878.18|1876.68|1877.75|1876.25|1878.18|1876.68|1877.72|1876.22|0
1582004700000|2020-02-18 05:45:00|1877.73|1876.23|1877.33|1875.83|1877.73|1876.23|1877.29|1875.79|0
1582005000000|2020-02-18 05:50:00|1877.44|1875.94|1876.94|1875.44|1877.76|1876.26|1876.83|1875.33|0
1582005300000|2020-02-18 05:55:00|1876.93|1875.43|1877.36|1875.86|1877.38|1875.88|1876.93|1875.43|0
1582005600000|2020-02-18 06:00:00|1877.38|1875.88|1877.34|1875.84|1877.42|1875.92|1876.92|1875.42|0
1582005900000|2020-02-18 06:05:00|1877.35|1875.85|1877.39|1875.89|1877.39|1875.89|1876.92|1875.42|0
1582006200000|2020-02-18 06:10:00|1877.5|1876|1877.6|1876.1|1878.26|1876.76|1877.36|1875.86|0
1582006500000|2020-02-18 06:15:00|1877.66|1876.16|1877.47|1875.97|1877.81|1876.31|1876.98|1875.48|0
1582006800000|2020-02-18 06:20:00|1877.46|1875.96|1877.43|1875.93|1877.65|1876.15|1877.41|1875.91|0
1582007100000|2020-02-18 06:25:00|1877.44|1875.94|1876.98|1875.48|1877.44|1875.94|1876.98|1875.48|0
1582007400000|2020-02-18 06:30:00|1877|1875.5|1877|1875.5|1877.01|1875.51|1876.98|1875.48|0
1582007700000|2020-02-18 06:35:00|1876.99|1875.49|1877.81|1876.31|1877.83|1876.33|1876.97|1875.47|0
1582008000000|2020-02-18 06:40:00|1877.83|1876.33|1877.81|1876.31|1877.83|1876.33|1877.37|1875.87|0
1582008300000|2020-02-18 06:45:00|1877.8|1876.3|1877.43|1875.93|1877.87|1876.37|1877.43|1875.93|0
1582008600000|2020-02-18 06:50:00|1877.42|1875.92|1877.4|1875.9|1877.43|1875.93|1876.96|1875.46|0
1582008900000|2020-02-18 06:55:00|1877.29|1875.79|1877.38|1875.88|1877.38|1875.88|1876.52|1875.02|0
1582009200000|2020-02-18 07:00:00|1877.49|1875.99|1876.33|1874.83|1877.79|1876.29|1875.9|1874.4|0
1582009500000|2020-02-18 07:05:00|1876.35|1874.85|1876.67|1875.17|1877.13|1875.63|1875.47|1873.97|0
1582009800000|2020-02-18 07:10:00|1876.68|1875.18|1875.8|1874.3|1877.11|1875.61|1875.8|1874.3|0
1582010100000|2020-02-18 07:15:00|1875.78|1874.28|1875.84|1874.34|1875.86|1874.36|1874.52|1873.02|0
1582010400000|2020-02-18 07:20:00|1875.73|1874.23|1876.32|1874.82|1876.34|1874.84|1875.39|1873.89|0
1582010700000|2020-02-18 07:25:00|1876.38|1874.88|1874.84|1873.34|1876.77|1875.27|1874.83|1873.33|0
1582011000000|2020-02-18 07:30:00|1874.85|1873.35|1874.63|1873.13|1875.76|1874.26|1874.51|1873.01|115
1582011300000|2020-02-18 07:35:00|1874.51|1873.01|1873.76|1872.26|1874.51|1873.01|1873.76|1872.26|175
1582011600000|2020-02-18 07:40:00|1873.51|1872.01|1873.01|1871.51|1873.51|1872.01|1873.01|1871.51|285
1582011900000|2020-02-18 07:45:00|1873.26|1871.76|1873.26|1871.76|1873.26|1871.76|1873.26|1871.76|270
1582012200000|2020-02-18 07:50:00|1873.01|1871.51|1872.26|1870.76|1873.01|1871.51|1871.76|1870.26|121
1582012500000|2020-02-18 07:55:00|1871.99|1870.49|1872.82|1871.32|1873.12|1871.62|1871.99|1870.49|0
1582012800000|2020-02-18 08:00:00|1872.84|1871.34|1873.26|1872.76|1876.76|1876.26|1870.51|1870.01|7589
1582013100000|2020-02-18 08:05:00|1873.13|1872.63|1873.76|1873.26|1875.26|1874.76|1869.51|1869.01|7409
1582013400000|2020-02-18 08:10:00|1873.51|1873.01|1879.01|1878.51|1880.51|1880.01|1873.51|1873.01|4431
1582013700000|2020-02-18 08:15:00|1879.13|1878.63|1877.76|1877.26|1881.26|1880.76|1877.51|1877.01|3457
1582014000000|2020-02-18 08:20:00|1878.01|1877.51|1876.13|1875.63|1878.26|1877.76|1874.51|1874.01|7082
1582014300000|2020-02-18 08:25:00|1876.01|1875.51|1874.76|1874.26|1876.76|1876.26|1874.51|1874.01|2318
1582014600000|2020-02-18 08:30:00|1874.63|1874.13|1879.26|1878.76|1880.01|1879.51|1874.51|1874.01|3639
1582014900000|2020-02-18 08:35:00|1879.38|1878.88|1878.76|1878.26|1880.01|1879.51|1877.76|1877.26|1119
1582015200000|2020-02-18 08:40:00|1878.68|1878.18|1879.43|1878.93|1880.18|1879.68|1878.43|1877.93|2182
1582015500000|2020-02-18 08:45:00|1879.3|1878.8|1878.8|1878.3|1880.18|1879.68|1877.68|1877.18|16384
1582015800000|2020-02-18 08:50:00|1878.68|1878.18|1880.8|1880.3|1880.93|1880.43|1877.68|1877.18|10083
1582016100000|2020-02-18 08:55:00|1880.93|1880.43|1881.68|1881.18|1881.68|1881.18|1880.68|1880.18|3368
1582016400000|2020-02-18 09:00:00|1881.8|1881.3|1881.18|1880.68|1882.43|1881.93|1880.43|1879.93|2822
1582016700000|2020-02-18 09:05:00|1881.05|1880.55|1882.18|1881.68|1882.43|1881.93|1880.68|1880.18|2972
1582017000000|2020-02-18 09:10:00|1881.93|1881.43|1879.93|1879.43|1881.93|1881.43|1878.68|1878.18|1683
1582017300000|2020-02-18 09:15:00|1879.8|1879.3|1879.68|1879.18|1880.43|1879.93|1878.43|1877.93|3073
1582017600000|2020-02-18 09:20:00|1880.05|1879.55|1880.43|1879.93|1881.18|1880.68|1879.68|1879.18|3796
1582017900000|2020-02-18 09:25:00|1880.68|1880.18|1880.93|1880.43|1881.93|1881.43|1879.8|1879.3|900
1582018200000|2020-02-18 09:30:00|1880.68|1880.18|1881.43|1880.93|1882.68|1882.18|1880.43|1879.93|24404
1582018500000|2020-02-18 09:35:00|1881.3|1880.8|1880.68|1880.18|1881.3|1880.8|1878.68|1878.18|8383
1582018800000|2020-02-18 09:40:00|1881.18|1880.68|1882.93|1882.43|1883.43|1882.93|1880.68|1880.18|5644
1582019100000|2020-02-18 09:45:00|1882.43|1881.93|1881.68|1881.18|1883.18|1882.68|1881.68|1881.18|1166
1582019400000|2020-02-18 09:50:00|1881.8|1881.3|1881.43|1880.93|1882.18|1881.68|1880.93|1880.43|2734
1582019700000|2020-02-18 09:55:00|1881.3|1880.8|1880.93|1880.43|1882.05|1881.55|1880.68|1880.18|6065
1582020000000|2020-02-18 10:00:00|1881.18|1880.68|1882.43|1881.93|1882.43|1881.93|1879.93|1879.43|5021
1582020300000|2020-02-18 10:05:00|1882.3|1881.8|1883.68|1883.18|1884.68|1884.18|1882.3|1881.8|4436
1582020600000|2020-02-18 10:10:00|1883.93|1883.43|1883.93|1883.43|1885.18|1884.68|1883.68|1883.18|2331
1582020900000|2020-02-18 10:15:00|1884.05|1883.55|1884.43|1883.93|1885.18|1884.68|1884.05|1883.55|4240
1582021200000|2020-02-18 10:20:00|1884.68|1884.18|1884.93|1884.43|1885.18|1884.68|1883.68|1883.18|3555
1582021500000|2020-02-18 10:25:00|1884.8|1884.3|1883.43|1882.93|1884.8|1884.3|1883.43|1882.93|1241
1582021800000|2020-02-18 10:30:00|1883.55|1883.05|1885.68|1885.18|1886.93|1886.43|1883.43|1882.93|5104
1582022100000|2020-02-18 10:35:00|1885.8|1885.3|1886.05|1885.55|1886.93|1886.43|1884.43|1883.93|3038
1582022400000|2020-02-18 10:40:00|1885.93|1885.43|1887.3|1886.8|1887.93|1887.43|1885.8|1885.3|1626
1582022700000|2020-02-18 10:45:00|1887.43|1886.93|1886.43|1885.93|1887.68|1887.18|1886.43|1885.93|5822
1582023000000|2020-02-18 10:50:00|1886.55|1886.05|1887.93|1887.43|1888.05|1887.55|1886.18|1885.68|3078
1582023300000|2020-02-18 10:55:00|1888.05|1887.55|1886.93|1886.43|1888.18|1887.68|1886.93|1886.43|1623
1582023600000|2020-02-18 11:00:00|1887.05|1886.55|1886.68|1886.18|1887.18|1886.68|1886.3|1885.8|2477
1582023900000|2020-02-18 11:05:00|1886.8|1886.3|1886.18|1885.68|1886.93|1886.43|1886.18|1885.68|1719
1582024200000|2020-02-18 11:10:00|1886.3|1885.8|1885.93|1885.43|1886.68|1886.18|1885.8|1885.3|1127
1582024500000|2020-02-18 11:15:00|1885.8|1885.3|1886.18|1885.68|1886.18|1885.68|1884.68|1884.18|4789
1582024800000|2020-02-18 11:20:00|1886.05|1885.55|1885.93|1885.43|1886.18|1885.68|1885.43|1884.93|702
1582025100000|2020-02-18 11:25:00|1885.8|1885.3|1886.68|1886.18|1887.05|1886.55|1885.68|1885.18|840
1582025400000|2020-02-18 11:30:00|1886.43|1885.93|1885.18|1884.68|1886.93|1886.43|1885.18|1884.68|871
1582025700000|2020-02-18 11:35:00|1885.05|1884.55|1883.43|1882.93|1885.05|1884.55|1883.43|1882.93|1008
1582026000000|2020-02-18 11:40:00|1883.3|1882.8|1882.93|1882.43|1883.68|1883.18|1882.68|1882.18|996
1582026300000|2020-02-18 11:45:00|1882.8|1882.3|1882.43|1881.93|1883.43|1882.93|1882.43|1881.93|966
1582026600000|2020-02-18 11:50:00|1882.55|1882.05|1881.43|1880.93|1882.68|1882.18|1880.68|1880.18|1700
1582026900000|2020-02-18 11:55:00|1881.55|1881.05|1882.05|1881.55|1882.05|1881.55|1881.18|1880.68|896
1582027200000|2020-02-18 12:00:00|1881.93|1881.43|1881.93|1881.43|1882.3|1881.8|1881.3|1880.8|2360
1582027500000|2020-02-18 12:05:00|1881.8|1881.3|1881.93|1881.43|1882.43|1881.93|1881.68|1881.18|787
1582027800000|2020-02-18 12:10:00|1882.18|1881.68|1881.68|1881.18|1882.18|1881.68|1881.05|1880.55|3000
1582028100000|2020-02-18 12:15:00|1881.43|1880.93|1880.93|1880.43|1881.93|1881.43|1880.93|1880.43|500
1582028400000|2020-02-18 12:20:00|1880.8|1880.3|1881.43|1880.93|1881.68|1881.18|1880.18|1879.68|460
1582028700000|2020-02-18 12:25:00|1881.55|1881.05|1882.18|1881.68|1883.18|1882.68|1881.43|1880.93|596
1582029000000|2020-02-18 12:30:00|1882.05|1881.55|1880.93|1880.43|1882.18|1881.68|1880.93|1880.43|514
1582029300000|2020-02-18 12:35:00|1880.8|1880.3|1880.93|1880.43|1881.68|1881.18|1880.43|1879.93|655
1582029600000|2020-02-18 12:40:00|1881.24|1880.74|1882.74|1882.24|1882.99|1882.49|1881.24|1880.74|2020
1582029900000|2020-02-18 12:45:00|1882.49|1881.99|1882.61|1882.11|1883.99|1883.49|1882.24|1881.74|943
1582030200000|2020-02-18 12:50:00|1882.49|1881.99|1883.24|1882.74|1883.49|1882.99|1882.49|1881.99|812
1582030500000|2020-02-18 12:55:00|1883.36|1882.86|1884.24|1883.74|1884.24|1883.74|1883.24|1882.74|867
1582030800000|2020-02-18 13:00:00|1883.99|1883.49|1882.99|1882.49|1884.24|1883.74|1882.99|1882.49|1040
1582031100000|2020-02-18 13:05:00|1882.86|1882.36|1881.99|1881.49|1882.99|1882.49|1881.99|1881.49|409
1582031400000|2020-02-18 13:10:00|1882.11|1881.61|1882.99|1882.49|1882.99|1882.49|1882.11|1881.61|673
1582031700000|2020-02-18 13:15:00|1882.74|1882.24|1882.99|1882.49|1883.24|1882.74|1882.74|1882.24|11887
1582032000000|2020-02-18 13:20:00|1883.11|1882.61|1883.74|1883.24|1884.36|1883.86|1882.99|1882.49|726
1582032300000|2020-02-18 13:25:00|1883.49|1882.99|1883.24|1882.74|1883.49|1882.99|1882.99|1882.49|1523
1582032600000|2020-02-18 13:30:00|1883.36|1882.86|1883.99|1883.49|1883.99|1883.49|1882.74|1882.24|2293
1582032900000|2020-02-18 13:35:00|1883.86|1883.36|1883.99|1883.49|1884.74|1884.24|1883.74|1883.24|584
1582033200000|2020-02-18 13:40:00|1884.24|1883.74|1883.61|1883.11|1884.74|1884.24|1883.61|1883.11|4401
1582033500000|2020-02-18 13:45:00|1883.74|1883.24|1882.74|1882.24|1883.74|1883.24|1882.61|1882.11|1148
1582033800000|2020-02-18 13:50:00|1882.61|1882.11|1883.61|1883.11|1883.99|1883.49|1882.61|1882.11|7463
1582034100000|2020-02-18 13:55:00|1883.74|1883.24|1883.24|1882.74|1883.74|1883.24|1882.74|1882.24|1331
1582034400000|2020-02-18 14:00:00|1883.36|1882.86|1883.24|1882.74|1883.74|1883.24|1882.99|1882.49|2132
1582034700000|2020-02-18 14:05:00|1883.36|1882.86|1884.99|1884.49|1885.24|1884.74|1883.24|1882.74|1634
1582035000000|2020-02-18 14:10:00|1884.86|1884.36|1884.99|1884.49|1884.99|1884.49|1884.24|1883.74|3688
1582035300000|2020-02-18 14:15:00|1884.86|1884.36|1885.49|1884.99|1885.74|1885.24|1884.74|1884.24|2002
1582035600000|2020-02-18 14:20:00|1885.74|1885.24|1885.86|1885.36|1886.49|1885.99|1885.49|1884.99|631
1582035900000|2020-02-18 14:25:00|1885.99|1885.49|1886.24|1885.74|1886.49|1885.99|1885.74|1885.24|2809
1582036200000|2020-02-18 14:30:00|1886.11|1885.61|1888.49|1887.99|1889.74|1889.24|1885.99|1885.49|2936
1582036500000|2020-02-18 14:35:00|1888.61|1888.11|1887.24|1886.74|1888.74|1888.24|1886.24|1885.74|2704
1582036800000|2020-02-18 14:40:00|1887.36|1886.86|1888.49|1887.99|1888.49|1887.99|1887.24|1886.74|1598
1582037100000|2020-02-18 14:45:00|1888.61|1888.11|1888.49|1887.99|1889.49|1888.99|1888.49|1887.99|2277
1582037400000|2020-02-18 14:50:00|1888.24|1887.74|1888.74|1888.24|1889.24|1888.74|1887.49|1886.99|10181
1582037700000|2020-02-18 14:55:00|1888.86|1888.36|1887.74|1887.24|1889.24|1888.74|1887.74|1887.24|2704
1582038000000|2020-02-18 15:00:00|1887.24|1886.74|1885.99|1885.49|1887.99|1887.49|1885.99|1885.49|1677
1582038300000|2020-02-18 15:05:00|1885.86|1885.36|1886.49|1885.99|1887.24|1886.74|1884.74|1884.24|2910
1582038600000|2020-02-18 15:10:00|1886.39|1885.89|1885.89|1885.39|1886.89|1886.39|1885.39|1884.89|2311
1582038900000|2020-02-18 15:15:00|1885.76|1885.26|1885.14|1884.64|1885.89|1885.39|1884.76|1884.26|4945
1582039200000|2020-02-18 15:20:00|1885.01|1884.51|1884.89|1884.39|1885.64|1885.14|1884.39|1883.89|1303
1582039500000|2020-02-18 15:25:00|1884.64|1884.14|1882.14|1881.64|1885.39|1884.89|1881.89|1881.39|2761
1582039800000|2020-02-18 15:30:00|1882.39|1881.89|1882.89|1882.39|1883.64|1883.14|1882.26|1881.76|2000
1582040100000|2020-02-18 15:35:00|1882.64|1882.14|1882.89|1882.39|1882.89|1882.39|1881.39|1880.89|2571
1582040400000|2020-02-18 15:40:00|1882.64|1882.14|1883.89|1883.39|1884.14|1883.64|1882.26|1881.76|1622
1582040700000|2020-02-18 15:45:00|1883.64|1883.14|1884.76|1884.26|1885.39|1884.89|1883.64|1883.14|1813
1582041000000|2020-02-18 15:50:00|1884.64|1884.14|1883.14|1882.64|1884.89|1884.39|1883.14|1882.64|1054
1582041300000|2020-02-18 15:55:00|1883.39|1882.89|1882.14|1881.64|1884.14|1883.64|1882.14|1881.64|1749
1582041600000|2020-02-18 16:00:00|1882.26|1881.76|1881.64|1881.14|1882.64|1882.14|1881.39|1880.89|4369
1582041900000|2020-02-18 16:05:00|1881.51|1881.01|1881.39|1880.89|1881.89|1881.39|1881.14|1880.64|3229
1582042200000|2020-02-18 16:10:00|1881.26|1880.76|1880.89|1880.39|1881.89|1881.39|1880.89|1880.39|3205
1582042500000|2020-02-18 16:15:00|1880.64|1880.14|1881.14|1880.64|1881.64|1881.14|1880.39|1879.89|3058
1582042800000|2020-02-18 16:20:00|1881.26|1880.76|1881.89|1880.39|1881.89|1881.14|1880.89|1880.39|10569
1582043100000|2020-02-18 16:25:00|1881.75|1880.25|1880.82|1879.32|1881.77|1880.27|1880.34|1878.84|495
1582043400000|2020-02-18 16:30:00|1880.71|1879.21|1879.5|1878|1880.88|1879.38|1878.75|1877.25|1996
1582043700000|2020-02-18 16:35:00|1879.62|1878.12|1879.75|1878.25|1880.62|1879.12|1879.5|1878|659
1582044000000|2020-02-18 16:40:00|1879.62|1878.12|1878.75|1877.25|1879.75|1878.25|1878.75|1877.25|477
1582044300000|2020-02-18 16:45:00|1878.87|1877.37|1878|1876.5|1879|1877.5|1878|1876.5|48
1582044600000|2020-02-18 16:50:00|1878.12|1876.62|1879|1877.5|1879.25|1877.75|1878|1876.5|38
1582044900000|2020-02-18 16:55:00|1878.87|1877.37|1877.37|1875.87|1878.87|1877.37|1877.25|1875.75|21
1582045200000|2020-02-18 17:00:00|1877.36|1875.86|1878.68|1877.18|1878.72|1877.22|1877.32|1875.82|0
1582045500000|2020-02-18 17:05:00|1878.57|1877.07|1878.78|1877.28|1879.21|1877.71|1878.25|1876.75|0
1582045800000|2020-02-18 17:10:00|1879.19|1877.69|1879.32|1877.82|1879.72|1878.22|1879.19|1877.69|4000
1582046100000|2020-02-18 17:15:00|1879.33|1877.83|1879.29|1877.79|1879.75|1878.25|1879.26|1877.76|0
1582046400000|2020-02-18 17:20:00|1879.43|1877.93|1879.71|1878.21|1880.18|1878.68|1879.29|1877.79|0
1582046700000|2020-02-18 17:25:00|1879.72|1878.22|1880.17|1878.67|1880.2|1878.7|1879.26|1877.76|0
1582047000000|2020-02-18 17:30:00|1880.18|1878.68|1880.76|1879.26|1880.76|1879.26|1880.17|1878.67|0
1582047300000|2020-02-18 17:35:00|1880.75|1879.25|1881.27|1879.77|1881.27|1879.77|1880.71|1879.21|0
1582047600000|2020-02-18 17:40:00|1881.26|1879.76|1881.26|1879.76|1881.74|1880.24|1881.24|1879.74|0
1582047900000|2020-02-18 17:45:00|1881.27|1879.77|1881.29|1879.79|1881.72|1880.22|1881.22|1879.72|0
1582048200000|2020-02-18 17:50:00|1881.28|1879.78|1881.29|1879.79|1881.74|1880.24|1881.22|1879.72|0
1582048500000|2020-02-18 17:55:00|1881.27|1879.77|1881.29|1879.79|1881.33|1879.83|1881.27|1879.77|1932
1582048800000|2020-02-18 18:00:00|1881.3|1879.8|1882.29|1880.79|1882.71|1881.21|1881.29|1879.79|0
1582049100000|2020-02-18 18:05:00|1882.28|1880.78|1882.8|1881.3|1882.8|1881.3|1882.28|1880.78|0
1582049400000|2020-02-18 18:10:00|1882.78|1881.28|1882.73|1881.23|1882.8|1881.3|1882.32|1880.82|0
1582049700000|2020-02-18 18:15:00|1882.81|1881.31|1882.81|1881.31|1882.85|1881.35|1882.35|1880.85|0
1582050000000|2020-02-18 18:20:00|1882.8|1881.3|1882.4|1880.9|1882.85|1881.35|1882.38|1880.88|0
1582050300000|2020-02-18 18:25:00|1882.38|1880.88|1882.38|1880.88|1882.41|1880.91|1882.38|1880.88|0
1582050600000|2020-02-18 18:30:00|1882.17|1880.67|1881.87|1880.37|1882.46|1880.96|1881.87|1880.37|0
1582050900000|2020-02-18 18:35:00|1881.86|1880.36|1881.38|1879.88|1881.87|1880.37|1881.36|1879.86|0
1582051200000|2020-02-18 18:40:00|1881.39|1879.89|1881.38|1879.88|1881.87|1880.37|1881.36|1879.86|0
1582051500000|2020-02-18 18:45:00|1881.39|1879.89|1881.84|1880.34|1881.9|1880.4|1881.39|1879.89|0
1582051800000|2020-02-18 18:50:00|1881.85|1880.35|1880.88|1879.38|1881.86|1880.36|1880.87|1879.37|0
1582052100000|2020-02-18 18:55:00|1880.87|1879.37|1881.8|1880.3|1881.8|1880.3|1880.87|1879.37|0
1582052400000|2020-02-18 19:00:00|1881.81|1880.31|1881.74|1880.24|1881.81|1880.31|1881.31|1879.81|0
1582052700000|2020-02-18 19:05:00|1881.31|1879.81|1881.24|1879.74|1881.8|1880.3|1881.24|1879.74|0
1582053000000|2020-02-18 19:10:00|1881.25|1879.75|1881.69|1880.19|1881.71|1880.21|1881.22|1879.72|0
1582053300000|2020-02-18 19:15:00|1881.68|1880.18|1883.16|1881.66|1883.19|1881.69|1881.68|1880.18|0
1582053600000|2020-02-18 19:20:00|1883.18|1881.68|1883.78|1882.28|1883.78|1882.28|1882.72|1881.22|0
1582053900000|2020-02-18 19:25:00|1883.8|1882.3|1885.14|1883.64|1885.61|1884.11|1883.78|1882.28|0
1582054200000|2020-02-18 19:30:00|1885.13|1883.63|1885.04|1883.54|1885.14|1883.64|1884.65|1883.15|0
1582054500000|2020-02-18 19:35:00|1885.05|1883.55|1885.05|1883.55|1885.53|1884.03|1885.02|1883.52|0
1582054800000|2020-02-18 19:40:00|1885.07|1883.57|1885.68|1884.18|1886.11|1884.61|1885.04|1883.54|0
1582055100000|2020-02-18 19:45:00|1885.69|1884.19|1885.22|1883.72|1885.73|1884.23|1885.22|1883.72|0
1582055400000|2020-02-18 19:50:00|1885.2|1883.7|1885.23|1883.73|1885.69|1884.19|1885.18|1883.68|0
1582055700000|2020-02-18 19:55:00|1885.22|1883.72|1885.27|1883.77|1885.72|1884.22|1884.79|1883.29|0
1582056000000|2020-02-18 20:00:00|1885.38|1883.88|1885.29|1883.79|1885.72|1884.22|1884.79|1883.29|0
1582056300000|2020-02-18 20:05:00|1885.3|1883.8|1884.83|1883.33|1885.72|1884.22|1884.83|1883.33|0
1582056600000|2020-02-18 20:10:00|1884.84|1883.34|1885.92|1884.42|1885.92|1884.42|1884.84|1883.34|0
1582056900000|2020-02-18 20:15:00|1885.94|1884.44|1885.37|1883.87|1885.94|1884.44|1885.37|1883.87|0
1582057200000|2020-02-18 20:20:00|1885.35|1883.85|1885.36|1883.86|1885.38|1883.88|1884.86|1883.36|0
1582057500000|2020-02-18 20:25:00|1885.37|1883.87|1884.85|1883.35|1885.41|1883.91|1884.39|1882.89|0
1582057800000|2020-02-18 20:30:00|1884.83|1883.33|1884.32|1882.82|1884.85|1883.35|1884.29|1882.79|0
1582058100000|2020-02-18 20:35:00|1884.3|1882.8|1884.29|1882.79|1884.78|1883.28|1884.27|1882.77|0
1582058400000|2020-02-18 20:40:00|1884.3|1882.8|1884.43|1882.93|1884.45|1882.95|1883.84|1882.34|0
1582058700000|2020-02-18 20:45:00|1884.45|1882.95|1883.83|1882.33|1884.45|1882.95|1883.83|1882.33|0
1582059000000|2020-02-18 20:50:00|1883.81|1882.31|1884.32|1882.82|1884.34|1882.84|1883.36|1881.86|0
1582059300000|2020-02-18 20:55:00|1884.34|1882.84|1884.47|1882.97|1884.49|1882.99|1883.38|1881.88|0
1582059600000|2020-02-18 21:00:00|1884.49|1882.99|1884.61|1883.11|1884.96|1883.46|1884.47|1882.97|0
1582059900000|2020-02-18 21:05:00|1884.47|1882.97|1884.32|1882.82|1884.61|1883.11|1883.97|1882.47|0
1582060200000|2020-02-18 21:10:00|1884.34|1882.84|1884.26|1882.76|1884.85|1883.35|1883.74|1882.24|0
1582060500000|2020-02-18 21:15:00|1884.24|1882.74|1884.33|1882.83|1884.33|1882.83|1884.18|1882.68|0
1582060800000|2020-02-18 21:20:00|1884.29|1882.79|1884.33|1882.83|1884.37|1882.87|1884.25|1882.75|0
1582061100000|2020-02-18 21:25:00|1884.41|1882.91|1884.41|1882.91|1884.41|1882.91|1884.33|1882.83|0
1582061400000|2020-02-18 21:30:00|1884.37|1882.87|1884.76|1883.26|1884.76|1883.26|1884.37|1882.87|0
1582061700000|2020-02-18 21:35:00|1884.74|1883.24|1884.41|1882.91|1884.91|1883.41|1884.41|1882.91|0
1582062000000|2020-02-18 21:40:00|1884.43|1882.93|1884.02|1882.52|1884.52|1883.02|1883.88|1882.38|0
1582062300000|2020-02-18 21:45:00|1884|1882.5|1884.41|1882.91|1884.52|1883.02|1883.78|1882.28|0
1582062600000|2020-02-18 21:50:00|1884.43|1882.93|1884.91|1883.41|1884.91|1883.41|1884.41|1882.91|0
1582062900000|2020-02-18 21:55:00|1884.89|1883.39|1884.84|1883.34|1885.3|1883.8|1884.66|1883.16|0
1582063200000|2020-02-18 22:00:00|1884.93|1883.43|1884.84|1883.34|1884.93|1883.43|1884.72|1883.22|0
1582063500000|2020-02-18 22:05:00|1884.89|1883.39|1884.84|1883.34|1884.93|1883.43|1884.84|1883.34|0
1582063800000|2020-02-18 22:10:00|1884.89|1883.39|1884.89|1883.39|1884.89|1883.39|1884.89|1883.39|0
1582064100000|2020-02-18 22:15:00|1884.84|1883.34|1885.01|1883.51|1885.01|1883.51|1884.84|1883.34|0
1582064700000|2020-02-18 22:25:00|1885.05|1883.55|1885.01|1883.51|1885.05|1883.55|1885.01|1883.51|0
1582065000000|2020-02-18 22:30:00|1885.05|1883.55|1885.05|1883.55|1885.13|1883.63|1885.05|1883.55|0
1582065300000|2020-02-18 22:35:00|1885.13|1883.63|1885.13|1883.63|1885.13|1883.63|1885.13|1883.63|0
1582065600000|2020-02-18 22:40:00|1885.11|1883.61|1885.07|1883.57|1885.11|1883.61|1885.07|1883.57|0
1582065900000|2020-02-18 22:45:00|1884.99|1883.49|1885.21|1883.71|1885.21|1883.71|1884.9|1883.4|0
1582066200000|2020-02-18 22:50:00|1885.26|1883.76|1885.38|1883.88|1885.38|1883.88|1885.26|1883.76|0
1582066500000|2020-02-18 22:55:00|1885.4|1883.9|1885.52|1884.02|1885.77|1884.27|1885.4|1883.9|0
1582066800000|2020-02-18 23:00:00|1885.5|1884|1885.76|1884.26|1886.1|1884.6|1884.91|1883.41|0
1582067100000|2020-02-18 23:05:00|1885.78|1884.28|1885.61|1884.11|1885.86|1884.36|1885.61|1884.11|0
1582067400000|2020-02-18 23:10:00|1885.63|1884.13|1886|1884.5|1886|1884.5|1885.63|1884.13|0
1582067700000|2020-02-18 23:15:00|1885.98|1884.48|1886.1|1884.6|1886.25|1884.75|1885.86|1884.36|0
1582068000000|2020-02-18 23:20:00|1886.09|1884.59|1886.35|1884.85|1886.49|1884.99|1886|1884.5|0
1582068300000|2020-02-18 23:25:00|1886.33|1884.83|1886.49|1884.99|1886.49|1884.99|1886.25|1884.75|0
1582068600000|2020-02-18 23:30:00|1886.51|1885.01|1886.49|1884.99|1886.74|1885.24|1886.35|1884.85|0
1582068900000|2020-02-18 23:35:00|1886.47|1884.97|1886.35|1884.85|1886.49|1884.99|1886.25|1884.75|0
1582069200000|2020-02-18 23:40:00|1886.36|1884.86|1887.39|1885.89|1887.53|1886.03|1886.35|1884.85|0
1582069500000|2020-02-18 23:45:00|1887.41|1885.91|1887.39|1885.89|1887.63|1886.13|1887.24|1885.74|0
1582069800000|2020-02-18 23:50:00|1887.37|1885.87|1887.53|1886.03|1887.53|1886.03|1887.14|1885.64|0
1582070100000|2020-02-18 23:55:00|1887.54|1886.04|1888.78|1887.28|1888.78|1887.28|1887.54|1886.04|0
1582070400000|2020-02-19 00:00:00|1888.8|1887.3|1889.22|1887.72|1889.72|1888.22|1888.8|1887.3|0
1582070700000|2020-02-19 00:05:00|1889.25|1887.75|1888.34|1886.84|1889.47|1887.97|1888.2|1886.7|0
1582071000000|2020-02-19 00:10:00|1888.32|1886.82|1888.04|1886.54|1888.81|1887.31|1887.91|1886.41|0
1582071300000|2020-02-19 00:15:00|1888.49|1886.99|1887.99|1886.49|1888.94|1887.44|1887.99|1886.49|0
1582071600000|2020-02-19 00:20:00|1888.01|1886.51|1888.01|1886.51|1888.46|1886.96|1887.99|1886.49|0
1582071900000|2020-02-19 00:25:00|1888|1886.5|1888.92|1887.42|1888.92|1887.42|1887.99|1886.49|0
1582072200000|2020-02-19 00:30:00|1888.93|1887.43|1888.02|1886.52|1888.93|1887.43|1888.01|1886.51|0
1582072500000|2020-02-19 00:35:00|1888.04|1886.54|1888.92|1887.42|1888.92|1887.42|1888.01|1886.51|0
1582072800000|2020-02-19 00:40:00|1888.87|1887.37|1888.49|1886.99|1888.87|1887.37|1888.47|1886.97|0
1582073100000|2020-02-19 00:45:00|1888.5|1887|1888.49|1886.99|1888.5|1887|1888.47|1886.97|0
1582073400000|2020-02-19 00:50:00|1888.5|1887|1888.44|1886.94|1888.5|1887|1888.25|1886.75|0
1582073700000|2020-02-19 00:55:00|1888.46|1886.96|1888.43|1886.93|1888.49|1886.99|1887.96|1886.46|0
1582074000000|2020-02-19 01:00:00|1888.32|1886.82|1887.56|1886.06|1888.32|1886.82|1887.56|1886.06|0
1582074300000|2020-02-19 01:05:00|1887.55|1886.05|1886.62|1885.12|1887.56|1886.06|1886.62|1885.12|0
1582074600000|2020-02-19 01:10:00|1886.61|1885.11|1886.22|1884.72|1886.67|1885.17|1886.2|1884.7|0
1582074900000|2020-02-19 01:15:00|1886.23|1884.73|1886.2|1884.7|1886.67|1885.17|1885.71|1884.21|0
1582075200000|2020-02-19 01:20:00|1886.22|1884.72|1885.79|1884.29|1886.67|1885.17|1885.77|1884.27|0
1582075500000|2020-02-19 01:25:00|1885.77|1884.27|1885.76|1884.26|1886.22|1884.72|1885.73|1884.23|0
1582075800000|2020-02-19 01:30:00|1885.78|1884.28|1886.68|1885.18|1886.9|1885.4|1885.75|1884.25|0
1582076100000|2020-02-19 01:35:00|1886.69|1885.19|1887.15|1885.65|1887.36|1885.86|1886.66|1885.16|0
1582076400000|2020-02-19 01:40:00|1887.14|1885.64|1887.6|1886.1|1887.6|1886.1|1886.92|1885.42|0
1582076700000|2020-02-19 01:45:00|1887.59|1886.09|1887.65|1886.15|1888.07|1886.57|1887.59|1886.09|0
1582077000000|2020-02-19 01:50:00|1887.67|1886.17|1888.05|1886.55|1888.08|1886.58|1887.63|1886.13|0
1582077300000|2020-02-19 01:55:00|1888.04|1886.54|1888.5|1887|1888.51|1887.01|1888.03|1886.53|0
1582077600000|2020-02-19 02:00:00|1888.51|1887.01|1888.48|1886.98|1888.71|1887.21|1888.47|1886.97|0
1582077900000|2020-02-19 02:05:00|1888.5|1887|1888.93|1887.43|1888.93|1887.43|1888.47|1886.97|0
1582078200000|2020-02-19 02:10:00|1888.92|1887.42|1889.43|1887.93|1889.44|1887.94|1888.91|1887.41|0
1582078500000|2020-02-19 02:15:00|1889.41|1887.91|1889.94|1888.44|1890.82|1889.32|1889.41|1887.91|0
1582078800000|2020-02-19 02:20:00|1889.95|1888.45|1889.91|1888.41|1890.6|1889.1|1889.91|1888.41|0
1582079100000|2020-02-19 02:25:00|1889.92|1888.42|1889.9|1888.4|1890.37|1888.87|1889.47|1887.97|0
1582079400000|2020-02-19 02:30:00|1889.89|1888.39|1889.31|1887.81|1889.9|1888.4|1888.86|1887.36|0
1582079700000|2020-02-19 02:35:00|1889.33|1887.83|1888.85|1887.35|1889.33|1887.83|1888.85|1887.35|0
1582080000000|2020-02-19 02:40:00|1888.86|1887.36|1888.86|1887.36|1889.3|1887.8|1888.85|1887.35|0
1582080300000|2020-02-19 02:45:00|1888.88|1887.38|1888.86|1887.36|1889.3|1887.8|1888.85|1887.35|0
1582080600000|2020-02-19 02:50:00|1888.85|1887.35|1888.38|1886.88|1888.85|1887.35|1888.38|1886.88|0
1582080900000|2020-02-19 02:55:00|1888.37|1886.87|1888.42|1886.92|1888.86|1887.36|1888.37|1886.87|0
1582081200000|2020-02-19 03:00:00|1888.4|1886.9|1888.88|1887.38|1888.88|1887.38|1888.38|1886.88|0
1582081500000|2020-02-19 03:05:00|1888.9|1887.4|1888.87|1887.37|1888.9|1887.4|1888.86|1887.36|0
1582081800000|2020-02-19 03:10:00|1888.88|1887.38|1889.78|1888.28|1889.8|1888.3|1888.88|1887.38|0
1582082100000|2020-02-19 03:15:00|1889.8|1888.3|1889.81|1888.31|1890.29|1888.79|1889.8|1888.3|0
1582082400000|2020-02-19 03:20:00|1889.82|1888.32|1890.28|1888.78|1890.29|1888.79|1889.82|1888.32|0
1582082700000|2020-02-19 03:25:00|1890.26|1888.76|1890.23|1888.73|1890.26|1888.76|1889.81|1888.31|0
1582083000000|2020-02-19 03:30:00|1889.81|1888.31|1889.8|1888.3|1890.24|1888.74|1889.78|1888.28|0
1582083300000|2020-02-19 03:35:00|1889.78|1888.28|1889.95|1888.45|1889.95|1888.45|1889.78|1888.28|0
1582083600000|2020-02-19 03:40:00|1889.96|1888.46|1889.96|1888.46|1889.98|1888.48|1889.95|1888.45|0
1582083900000|2020-02-19 03:45:00|1889.95|1888.45|1889.98|1888.48|1889.99|1888.49|1889.51|1888.01|0
1582084200000|2020-02-19 03:50:00|1889.97|1888.47|1890.86|1889.36|1890.91|1889.41|1889.97|1888.47|0
1582084500000|2020-02-19 03:55:00|1890.87|1889.37|1890.84|1889.34|1890.89|1889.39|1890.83|1889.33|0
1582084800000|2020-02-19 04:00:00|1890.85|1889.35|1890.41|1888.91|1891.31|1889.81|1890.41|1888.91|0
1582085100000|2020-02-19 04:05:00|1890.42|1888.92|1890.89|1889.39|1891.1|1889.6|1890.42|1888.92|0
1582085400000|2020-02-19 04:10:00|1890.9|1889.4|1891.31|1889.81|1891.34|1889.84|1890.9|1889.4|0
1582085700000|2020-02-19 04:15:00|1891.32|1889.82|1891.31|1889.81|1891.32|1889.82|1890.87|1889.37|0
1582086000000|2020-02-19 04:20:00|1891.29|1889.79|1890.87|1889.37|1891.29|1889.79|1890.86|1889.36|0
1582086300000|2020-02-19 04:25:00|1890.93|1889.43|1890.86|1889.36|1891.32|1889.82|1890.86|1889.36|0
1582086600000|2020-02-19 04:30:00|1890.87|1889.37|1890.86|1889.36|1891.07|1889.57|1890.86|1889.36|0
1582086900000|2020-02-19 04:35:00|1890.85|1889.35|1890.84|1889.34|1890.85|1889.35|1890.81|1889.31|0
1582087200000|2020-02-19 04:40:00|1890.83|1889.33|1890.86|1889.36|1891.07|1889.57|1890.83|1889.33|0
1582087500000|2020-02-19 04:45:00|1890.84|1889.34|1890.81|1889.31|1890.84|1889.34|1890.8|1889.3|0
1582087800000|2020-02-19 04:50:00|1890.8|1889.3|1890.35|1888.85|1890.81|1889.31|1889.92|1888.42|0
1582088100000|2020-02-19 04:55:00|1890.84|1889.34|1891.72|1890.22|1892.19|1890.69|1890.82|1889.32|0
1582088400000|2020-02-19 05:00:00|1891.7|1890.2|1892.15|1890.65|1892.16|1890.66|1891.7|1890.2|0
1582088700000|2020-02-19 05:05:00|1892.16|1890.66|1892.15|1890.65|1892.39|1890.89|1892.15|1890.65|0
1582089000000|2020-02-19 05:10:00|1892.16|1890.66|1892.16|1890.66|1892.18|1890.68|1892.13|1890.63|0
1582089300000|2020-02-19 05:15:00|1892.14|1890.64|1891.69|1890.19|1892.16|1890.66|1891.69|1890.19|0
1582089600000|2020-02-19 05:20:00|1891.68|1890.18|1891.69|1890.19|1891.71|1890.21|1891.25|1889.75|0
1582089900000|2020-02-19 05:25:00|1891.71|1890.21|1891.68|1890.18|1891.71|1890.21|1891.26|1889.76|0
1582090200000|2020-02-19 05:30:00|1891.61|1890.11|1891.18|1889.68|1891.68|1890.18|1891.18|1889.68|0
1582090500000|2020-02-19 05:35:00|1891.19|1889.69|1891.5|1890|1891.51|1890.01|1891.04|1889.54|0
1582090800000|2020-02-19 05:40:00|1891.44|1889.94|1891.5|1890|1891.5|1890|1891.06|1889.56|0
1582091100000|2020-02-19 05:45:00|1891.48|1889.98|1891.49|1889.99|1891.49|1889.99|1891.02|1889.52|0
1582091400000|2020-02-19 05:50:00|1891.5|1890|1891.49|1889.99|1891.95|1890.45|1891.47|1889.97|0
1582091700000|2020-02-19 05:55:00|1891.5|1890|1891.67|1890.17|1891.98|1890.48|1891.49|1889.99|0
1582092000000|2020-02-19 06:00:00|1891.65|1890.15|1891.22|1889.72|1891.67|1890.17|1891.19|1889.69|0
1582092300000|2020-02-19 06:05:00|1891.21|1889.71|1891.17|1889.67|1891.65|1890.15|1891.17|1889.67|0
1582092600000|2020-02-19 06:10:00|1891.16|1889.66|1891.19|1889.69|1891.21|1889.71|1891.16|1889.66|0
1582092900000|2020-02-19 06:15:00|1891.18|1889.68|1891.18|1889.68|1891.2|1889.7|1890.73|1889.23|0
1582093200000|2020-02-19 06:20:00|1891.17|1889.67|1891.14|1889.64|1891.62|1890.12|1890.94|1889.44|0
1582093500000|2020-02-19 06:25:00|1891.16|1889.66|1891.61|1890.11|1891.61|1890.11|1891.14|1889.64|0
1582093800000|2020-02-19 06:30:00|1891.63|1890.13|1891.18|1889.68|1891.65|1890.15|1891.18|1889.68|0
1582094100000|2020-02-19 06:35:00|1891.17|1889.67|1891.13|1889.63|1891.18|1889.68|1891.13|1889.63|0
1582094400000|2020-02-19 06:40:00|1891.14|1889.64|1890.7|1889.2|1891.15|1889.65|1890.68|1889.18|0
1582094700000|2020-02-19 06:45:00|1890.69|1889.19|1889.85|1888.35|1890.72|1889.22|1889.84|1888.34|0
1582095000000|2020-02-19 06:50:00|1889.84|1888.34|1890.29|1888.79|1890.3|1888.8|1889.82|1888.32|0
1582095300000|2020-02-19 06:55:00|1890.3|1888.8|1890.73|1889.23|1890.73|1889.23|1890.29|1888.79|0
1582095600000|2020-02-19 07:00:00|1890.67|1889.17|1890.71|1889.21|1890.71|1889.21|1889.83|1888.33|0
1582095900000|2020-02-19 07:05:00|1890.7|1889.2|1890.29|1888.79|1891.14|1889.64|1890.26|1888.76|0
1582096200000|2020-02-19 07:10:00|1890.28|1888.78|1889.86|1888.36|1890.73|1889.23|1889.85|1888.35|0
1582096500000|2020-02-19 07:15:00|1889.87|1888.37|1889.88|1888.38|1890.31|1888.81|1889.86|1888.36|0
1582096800000|2020-02-19 07:20:00|1889.89|1888.39|1890.37|1888.87|1890.8|1889.3|1889.44|1887.94|0
1582097100000|2020-02-19 07:25:00|1890.38|1888.88|1890.35|1888.85|1890.8|1889.3|1890.34|1888.84|0
1582097400000|2020-02-19 07:30:00|1890.34|1888.84|1888.87|1887.37|1890.77|1889.27|1888.37|1886.87|60
1582097700000|2020-02-19 07:35:00|1888.75|1887.25|1888.25|1886.75|1888.75|1887.25|1888.25|1886.75|16
1582098000000|2020-02-19 07:40:00|1888.12|1886.62|1887.62|1886.12|1888.12|1886.62|1887|1885.5|47
1582098300000|2020-02-19 07:45:00|1887.5|1886|1887.5|1886|1888.12|1886.62|1887.25|1885.75|79
1582098600000|2020-02-19 07:50:00|1887.62|1886.12|1887.75|1886.25|1887.75|1886.25|1887.12|1885.62|423
1582098900000|2020-02-19 07:55:00|1887.48|1885.98|1887.8|1886.3|1887.83|1886.33|1887.04|1885.54|0
1582099200000|2020-02-19 08:00:00|1887.68|1886.18|1887|1886.5|1889.5|1889|1886.37|1885.38|8309
1582099500000|2020-02-19 08:05:00|1886.75|1886.25|1887.75|1887.25|1889.25|1888.75|1885.75|1885.25|9383
1582099800000|2020-02-19 08:10:00|1887.62|1887.12|1888.5|1888|1888.75|1888.25|1886.75|1886.25|2123
1582100100000|2020-02-19 08:15:00|1888.25|1887.75|1888.25|1887.75|1890|1889.5|1887.75|1887.25|3720
1582100400000|2020-02-19 08:20:00|1888.37|1887.87|1888.25|1887.75|1890|1889.5|1888.25|1887.75|3329
1582100700000|2020-02-19 08:25:00|1888|1887.5|1887.25|1886.75|1888.25|1887.75|1886|1885.5|4578
1582101000000|2020-02-19 08:30:00|1887.12|1886.62|1890.5|1890|1891.25|1890.75|1887.12|1886.62|6381
1582101300000|2020-02-19 08:35:00|1890.62|1890.12|1892.25|1891.75|1893|1892.5|1890.5|1890|4510
1582101600000|2020-02-19 08:40:00|1892.4|1891.9|1892.27|1891.77|1893.4|1892.9|1890.9|1890.4|1329
1582101900000|2020-02-19 08:45:00|1892.15|1891.65|1891.4|1890.9|1892.4|1891.9|1890.65|1890.15|1077
1582102200000|2020-02-19 08:50:00|1891.15|1890.65|1893.4|1892.9|1894.15|1893.65|1891.15|1890.65|3291
1582102500000|2020-02-19 08:55:00|1893.15|1892.65|1893.9|1893.4|1893.9|1893.4|1892.65|1892.15|715
1582102800000|2020-02-19 09:00:00|1894.15|1893.65|1892.9|1892.4|1894.65|1894.15|1892.15|1891.65|2049
1582103100000|2020-02-19 09:05:00|1893.02|1892.52|1893.15|1892.65|1893.4|1892.9|1892.4|1891.9|4923
1582103400000|2020-02-19 09:10:00|1893.27|1892.77|1893.9|1893.4|1894.15|1893.65|1892.65|1892.15|838
1582103700000|2020-02-19 09:15:00|1894.02|1893.52|1894.52|1894.02|1894.65|1894.15|1893.9|1893.4|910
1582104000000|2020-02-19 09:20:00|1894.65|1894.15|1895.15|1894.65|1895.15|1894.65|1893.4|1892.9|1798
1582104300000|2020-02-19 09:25:00|1895.27|1894.77|1894.4|1893.9|1895.4|1894.9|1894.15|1893.65|1812
1582104600000|2020-02-19 09:30:00|1894.15|1893.65|1894.15|1893.65|1894.65|1894.15|1893.4|1892.9|2146
1582104900000|2020-02-19 09:35:00|1894.27|1893.77|1892.9|1892.4|1894.27|1893.77|1892.65|1892.15|1465
1582105200000|2020-02-19 09:40:00|1893.02|1892.52|1893.65|1893.15|1894.15|1893.65|1892.65|1892.15|3700
1582105500000|2020-02-19 09:45:00|1893.52|1893.02|1893.65|1893.15|1893.9|1893.4|1893.15|1892.65|4895
1582105800000|2020-02-19 09:50:00|1893.9|1893.4|1894.4|1893.9|1894.9|1894.4|1893.9|1893.4|1671
1582106100000|2020-02-19 09:55:00|1894.27|1893.77|1893.4|1892.9|1894.27|1893.77|1893.4|1892.9|628
1582106400000|2020-02-19 10:00:00|1893.52|1893.02|1893.9|1893.4|1895.15|1894.65|1893.4|1892.9|1284
1582106700000|2020-02-19 10:05:00|1894.15|1893.65|1892.4|1891.9|1894.15|1893.65|1891.65|1891.15|1578
1582107000000|2020-02-19 10:10:00|1892.27|1891.77|1892.4|1891.9|1892.65|1892.15|1891.65|1891.15|727
1582107300000|2020-02-19 10:15:00|1892.27|1891.77|1892.65|1892.15|1892.9|1892.4|1891.52|1891.02|11607
1582107600000|2020-02-19 10:20:00|1892.9|1892.4|1893.65|1893.15|1893.65|1893.15|1892.4|1891.9|1297
1582107900000|2020-02-19 10:25:00|1893.4|1892.9|1894.65|1894.15|1895.27|1894.77|1893.4|1892.9|3833
1582108200000|2020-02-19 10:30:00|1894.52|1894.02|1893.9|1893.4|1894.65|1894.15|1893.52|1893.02|559
1582108500000|2020-02-19 10:35:00|1893.65|1893.15|1893.77|1893.27|1893.9|1893.4|1893.4|1892.9|1111
1582108800000|2020-02-19 10:40:00|1893.9|1893.4|1893.65|1893.15|1894.15|1893.65|1893.4|1892.9|1374
1582109100000|2020-02-19 10:45:00|1893.77|1893.27|1893.4|1892.9|1893.9|1893.4|1892.65|1892.15|596
1582109400000|2020-02-19 10:50:00|1893.52|1893.02|1893.4|1892.9|1893.65|1893.15|1893.02|1892.52|2066
1582109700000|2020-02-19 10:55:00|1893.52|1893.02|1893.9|1893.4|1894.02|1893.52|1893.4|1892.9|419
1582110000000|2020-02-19 11:00:00|1894.15|1893.65|1893.4|1892.9|1894.4|1893.9|1893.4|1892.9|876
1582110300000|2020-02-19 11:05:00|1893.15|1892.65|1893.4|1892.9|1894.15|1893.65|1893.15|1892.65|759
1582110600000|2020-02-19 11:10:00|1893.52|1893.02|1893.9|1893.4|1894.65|1894.15|1893.4|1892.9|493
1582110900000|2020-02-19 11:15:00|1894.02|1893.52|1894.27|1893.77|1894.4|1893.9|1893.77|1893.27|976
1582111200000|2020-02-19 11:20:00|1894.4|1893.9|1894.4|1893.9|1894.4|1893.9|1893.65|1893.15|316
1582111500000|2020-02-19 11:25:00|1894.52|1894.02|1894.9|1894.4|1894.9|1894.4|1894.15|1893.65|727
1582111800000|2020-02-19 11:30:00|1894.65|1894.15|1894.65|1894.15|1894.9|1894.4|1893.9|1893.4|542
1582112100000|2020-02-19 11:35:00|1894.52|1894.02|1894.15|1893.65|1894.9|1894.4|1893.9|1893.4|535
1582112400000|2020-02-19 11:40:00|1894.27|1893.77|1894.9|1894.4|1895.15|1894.65|1894.15|1893.65|3428
1582112700000|2020-02-19 11:45:00|1894.15|1893.65|1894.4|1893.9|1894.65|1894.15|1894.15|1893.65|531
1582113000000|2020-02-19 11:50:00|1894.27|1893.77|1894.65|1894.15|1895.15|1894.65|1894.15|1893.65|429
1582113300000|2020-02-19 11:55:00|1894.52|1894.02|1894.9|1894.4|1895.15|1894.65|1894.4|1893.9|1250
1582113600000|2020-02-19 12:00:00|1894.77|1894.27|1893.4|1892.9|1894.9|1894.4|1893.4|1892.9|471
1582113900000|2020-02-19 12:05:00|1893.27|1892.77|1893.9|1893.4|1894.15|1893.65|1893.27|1892.77|410
1582114200000|2020-02-19 12:10:00|1893.77|1893.27|1893.65|1893.15|1893.9|1893.4|1893.4|1892.9|331
1582114500000|2020-02-19 12:15:00|1893.77|1893.27|1893.15|1892.65|1893.9|1893.4|1893.15|1892.65|557
1582114800000|2020-02-19 12:20:00|1893.27|1892.77|1892.27|1891.77|1893.4|1892.9|1892.15|1891.65|1595
1582115100000|2020-02-19 12:25:00|1892.4|1891.9|1891.15|1890.65|1892.4|1891.9|1891.15|1890.65|977
1582115400000|2020-02-19 12:30:00|1891.27|1890.77|1891.9|1891.4|1892.02|1891.52|1890.65|1890.15|722
1582115700000|2020-02-19 12:35:00|1892.02|1891.52|1892.4|1891.9|1892.65|1892.15|1892.02|1891.52|365
1582116000000|2020-02-19 12:40:00|1892.52|1892.02|1893.52|1893.02|1893.77|1893.27|1892.52|1892.02|698
1582116300000|2020-02-19 12:45:00|1893.39|1892.89|1893.52|1893.02|1893.77|1893.27|1893.27|1892.77|1326
1582116600000|2020-02-19 12:50:00|1893.27|1892.77|1893.52|1893.02|1893.52|1893.02|1892.89|1892.39|2763
1582116900000|2020-02-19 12:55:00|1893.64|1893.14|1893.77|1893.27|1894.02|1893.52|1893.27|1892.77|884
1582117200000|2020-02-19 13:00:00|1893.64|1893.14|1893.77|1893.27|1893.77|1893.27|1893.27|1892.77|2503
1582117500000|2020-02-19 13:05:00|1894.02|1893.52|1894.02|1893.52|1894.52|1894.02|1893.52|1893.02|355
1582117800000|2020-02-19 13:10:00|1893.89|1893.39|1893.52|1893.02|1894.02|1893.52|1893.52|1893.02|1817
1582118100000|2020-02-19 13:15:00|1893.39|1892.89|1893.52|1893.02|1893.52|1893.02|1893.02|1892.52|1546
1582118400000|2020-02-19 13:20:00|1893.77|1893.27|1893.89|1893.39|1894.52|1894.02|1893.27|1892.77|1394
1582118700000|2020-02-19 13:25:00|1894.02|1893.52|1894.02|1893.52|1894.52|1894.02|1893.77|1893.27|1450
1582119000000|2020-02-19 13:30:00|1894.77|1894.27|1894.27|1893.77|1895.02|1894.52|1893.52|1893.02|1294
1582119300000|2020-02-19 13:35:00|1894.39|1893.89|1895.02|1894.52|1895.52|1895.02|1894.27|1893.77|1145
1582119600000|2020-02-19 13:40:00|1894.89|1894.39|1895.02|1894.52|1895.27|1894.77|1894.77|1894.27|1840
1582119900000|2020-02-19 13:45:00|1894.89|1894.39|1896.02|1895.52|1896.27|1895.77|1894.77|1894.27|697
1582120200000|2020-02-19 13:50:00|1895.89|1895.39|1894.27|1893.77|1895.89|1895.39|1894.27|1893.77|2172
1582120500000|2020-02-19 13:55:00|1893.89|1893.39|1893.77|1893.27|1894.27|1893.77|1893.52|1893.02|1156
1582120800000|2020-02-19 14:00:00|1893.89|1893.39|1895.39|1894.89|1895.39|1894.89|1893.14|1892.64|2202
1582121100000|2020-02-19 14:05:00|1895.27|1894.77|1895.27|1894.77|1895.64|1895.14|1894.52|1894.02|812
1582121400000|2020-02-19 14:10:00|1895.14|1894.64|1895.77|1895.27|1896.02|1895.52|1895.02|1894.52|640
1582121700000|2020-02-19 14:15:00|1895.52|1895.02|1895.14|1894.64|1895.77|1895.27|1895.02|1894.52|412
1582122000000|2020-02-19 14:20:00|1895.27|1894.77|1895.27|1894.77|1895.52|1895.02|1894.14|1893.64|1560
1582122300000|2020-02-19 14:25:00|1895.52|1895.02|1895.77|1895.27|1896.02|1895.52|1895.02|1894.52|2266
1582122600000|2020-02-19 14:30:00|1895.89|1895.39|1895.77|1895.27|1897.27|1896.77|1894.27|1893.77|3370
1582122900000|2020-02-19 14:35:00|1895.89|1895.39|1897.77|1897.27|1897.77|1897.27|1895.52|1895.02|5453
1582123200000|2020-02-19 14:40:00|1897.89|1897.39|1898.77|1898.27|1900.02|1899.52|1897.52|1897.02|2828
1582123500000|2020-02-19 14:45:00|1898.89|1898.39|1899.27|1898.77|1899.27|1898.77|1898.27|1897.77|1814
1582123800000|2020-02-19 14:50:00|1899.39|1898.89|1901.27|1900.77|1901.52|1901.02|1899.02|1898.52|2722
1582124100000|2020-02-19 14:55:00|1901.14|1900.64|1899.27|1898.77|1901.27|1900.77|1899.27|1898.77|1003
1582124400000|2020-02-19 15:00:00|1899.39|1898.89|1898.52|1898.02|1899.52|1899.02|1898.02|1897.52|1387
1582124700000|2020-02-19 15:05:00|1898.64|1898.14|1899.27|1898.77|1899.52|1899.02|1898.02|1897.52|883
1582125000000|2020-02-19 15:10:00|1899.2|1898.7|1899.95|1899.45|1900.45|1899.95|1899.2|1898.7|1220
1582125300000|2020-02-19 15:15:00|1900.07|1899.57|1900.2|1899.7|1900.45|1899.95|1899.7|1899.2|823
1582125600000|2020-02-19 15:20:00|1900.32|1899.82|1900.2|1899.7|1900.45|1899.95|1899.7|1899.2|3024
1582125900000|2020-02-19 15:25:00|1900.45|1899.95|1899.95|1899.45|1900.95|1900.45|1899.95|1899.45|1673
1582126200000|2020-02-19 15:30:00|1900.07|1899.57|1899.7|1899.2|1900.2|1899.7|1899.7|1899.2|6267
1582126500000|2020-02-19 15:35:00|1899.82|1899.32|1898.95|1898.45|1900.2|1899.7|1898.7|1898.2|2804
1582126800000|2020-02-19 15:40:00|1898.82|1898.32|1900.95|1900.45|1901.2|1900.7|1898.45|1897.95|2628
1582127100000|2020-02-19 15:45:00|1900.7|1900.2|1900.95|1900.45|1901.2|1900.7|1900.2|1899.7|2082
1582127400000|2020-02-19 15:50:00|1901.07|1900.57|1901.07|1900.57|1901.45|1900.95|1900.7|1900.2|765
1582127700000|2020-02-19 15:55:00|1900.95|1900.45|1900.95|1900.45|1901.57|1901.07|1900.7|1900.2|3383
1582128000000|2020-02-19 16:00:00|1901.07|1900.57|1901.07|1900.57|1901.32|1900.82|1900.2|1899.7|4364
1582128300000|2020-02-19 16:05:00|1900.95|1900.45|1900.95|1900.45|1901.45|1900.95|1900.95|1900.45|2018
1582128600000|2020-02-19 16:10:00|1901.07|1900.57|1900.7|1900.2|1901.07|1900.57|1900.45|1899.95|2367
1582128900000|2020-02-19 16:15:00|1900.57|1900.07|1900.45|1899.95|1900.7|1900.2|1899.95|1899.45|3319
1582129200000|2020-02-19 16:20:00|1900.57|1900.07|1900.57|1899.07|1900.7|1900.2|1899.95|1899.07|4735
1582129500000|2020-02-19 16:25:00|1900.55|1899.05|1900.12|1898.62|1900.57|1899.07|1900.1|1898.6|1403
1582129800000|2020-02-19 16:30:00|1899.87|1898.37|1903.07|1901.57|1903.2|1901.7|1899.87|1898.37|183
1582130100000|2020-02-19 16:35:00|1903.2|1901.7|1903.95|1902.45|1903.95|1902.45|1902.32|1900.82|78
1582130400000|2020-02-19 16:40:00|1904.07|1902.57|1901.45|1899.95|1904.7|1903.2|1901.2|1899.7|6072
1582130700000|2020-02-19 16:45:00|1901.7|1900.2|1902.95|1901.45|1903.07|1901.57|1901.7|1900.2|29
1582131000000|2020-02-19 16:50:00|1902.32|1900.82|1902.82|1901.32|1903.07|1901.57|1902.07|1900.57|50
1582131300000|2020-02-19 16:55:00|1902.32|1900.82|1902.7|1901.2|1902.82|1901.32|1901.7|1900.2|53
1582131600000|2020-02-19 17:00:00|1902.71|1901.21|1901.69|1900.19|1902.78|1901.28|1901.69|1900.19|0
1582131900000|2020-02-19 17:05:00|1901.71|1900.21|1902.14|1900.64|1902.6|1901.1|1901.71|1900.21|3000
1582132200000|2020-02-19 17:10:00|1902.13|1900.63|1902.61|1901.11|1903.03|1901.53|1902.11|1900.61|0
1582132500000|2020-02-19 17:15:00|1902.63|1901.13|1903.14|1901.64|1903.57|1902.07|1902.63|1901.13|0
1582132800000|2020-02-19 17:20:00|1903.12|1901.62|1903.12|1901.62|1903.14|1901.64|1902.67|1901.17|0
1582133100000|2020-02-19 17:25:00|1903.11|1901.61|1902.21|1900.71|1903.14|1901.64|1902.21|1900.71|0
1582133400000|2020-02-19 17:30:00|1902.22|1900.72|1902.66|1901.16|1902.69|1901.19|1902.19|1900.69|0
1582133700000|2020-02-19 17:35:00|1902.68|1901.18|1902.66|1901.16|1902.7|1901.2|1902.66|1901.16|0
1582134000000|2020-02-19 17:40:00|1902.68|1901.18|1902.68|1901.18|1902.7|1901.2|1902.65|1901.15|0
1582134300000|2020-02-19 17:45:00|1902.66|1901.16|1903.16|1901.66|1903.16|1901.66|1902.25|1900.75|0
1582134600000|2020-02-19 17:50:00|1903.15|1901.65|1902.66|1901.16|1903.16|1901.66|1902.66|1901.16|0
1582134900000|2020-02-19 17:55:00|1902.67|1901.17|1902.64|1901.14|1903.09|1901.59|1902.63|1901.13|0
1582135200000|2020-02-19 18:00:00|1902.66|1901.16|1903.1|1901.6|1903.11|1901.61|1902.63|1901.13|0
1582135500000|2020-02-19 18:05:00|1903.11|1901.61|1902.63|1901.13|1903.11|1901.61|1902.63|1901.13|0
1582135800000|2020-02-19 18:10:00|1902.64|1901.14|1902.63|1901.13|1902.66|1901.16|1902.62|1901.12|0
1582136100000|2020-02-19 18:15:00|1902.62|1901.12|1902.65|1901.15|1902.66|1901.16|1902.62|1901.12|0
1582136400000|2020-02-19 18:20:00|1902.66|1901.16|1902.6|1901.1|1902.66|1901.16|1902.2|1900.7|0
1582136700000|2020-02-19 18:25:00|1902.61|1901.11|1903.07|1901.57|1903.07|1901.57|1902.6|1901.1|0
1582137000000|2020-02-19 18:30:00|1903.05|1901.55|1903.05|1901.55|1903.08|1901.58|1902.6|1901.1|0
1582137300000|2020-02-19 18:35:00|1903.07|1901.57|1902.59|1901.09|1903.08|1901.58|1902.57|1901.07|0
1582137600000|2020-02-19 18:40:00|1902.58|1901.08|1902.62|1901.12|1902.62|1901.12|1902.57|1901.07|0
1582137900000|2020-02-19 18:45:00|1902.63|1901.13|1902.59|1901.09|1903.08|1901.58|1902.59|1901.09|0
1582138200000|2020-02-19 18:50:00|1902.6|1901.1|1902.6|1901.1|1902.63|1901.13|1902.59|1901.09|0
1582138500000|2020-02-19 18:55:00|1902.62|1901.12|1901.73|1900.23|1902.62|1901.12|1901.31|1899.81|0
1582138800000|2020-02-19 19:00:00|1901.74|1900.24|1902.18|1900.68|1902.21|1900.71|1901.22|1899.72|0
1582139100000|2020-02-19 19:05:00|1902.17|1900.67|1902.26|1900.76|1902.7|1901.2|1902.17|1900.67|0
1582139400000|2020-02-19 19:10:00|1902.25|1900.75|1902.66|1901.16|1902.68|1901.18|1902.21|1900.71|0
1582139700000|2020-02-19 19:15:00|1902.68|1901.18|1902.66|1901.16|1902.71|1901.21|1902.65|1901.15|0
1582140000000|2020-02-19 19:20:00|1902.65|1901.15|1902.63|1901.13|1902.68|1901.18|1902.62|1901.12|0
1582140300000|2020-02-19 19:25:00|1902.65|1901.15|1902.66|1901.16|1902.68|1901.18|1902.6|1901.1|0
1582140600000|2020-02-19 19:30:00|1902.65|1901.15|1902.65|1901.15|1902.69|1901.19|1902.23|1900.73|0
1582140900000|2020-02-19 19:35:00|1902.66|1901.16|1902.71|1901.21|1902.71|1901.21|1902.65|1901.15|0
1582141200000|2020-02-19 19:40:00|1902.7|1901.2|1903.64|1902.14|1903.64|1902.14|1902.7|1901.2|0
1582141500000|2020-02-19 19:45:00|1903.63|1902.13|1903.63|1902.13|1904.09|1902.59|1903.61|1902.11|0
1582141800000|2020-02-19 19:50:00|1903.64|1902.14|1903.15|1901.65|1903.64|1902.14|1903.13|1901.63|0
1582142100000|2020-02-19 19:55:00|1903.14|1901.64|1903.13|1901.63|1903.15|1901.65|1903.1|1901.6|0
1582142400000|2020-02-19 20:00:00|1903.15|1901.65|1902.65|1901.15|1903.57|1902.07|1902.62|1901.12|0
1582142700000|2020-02-19 20:05:00|1902.64|1901.14|1902.59|1901.09|1902.65|1901.15|1902.58|1901.08|0
1582143000000|2020-02-19 20:10:00|1902.61|1901.11|1902.08|1900.58|1902.61|1901.11|1902.05|1900.55|0
1582143300000|2020-02-19 20:15:00|1902.09|1900.59|1902.18|1900.68|1902.18|1900.68|1902.07|1900.57|0
1582143600000|2020-02-19 20:20:00|1902.16|1900.66|1902.16|1900.66|1902.18|1900.68|1901.66|1900.16|0
1582143900000|2020-02-19 20:25:00|1902.18|1900.68|1901.7|1900.2|1902.18|1900.68|1901.67|1900.17|0
1582144200000|2020-02-19 20:30:00|1901.69|1900.19|1901.2|1899.7|1901.76|1900.26|1901.19|1899.69|0
1582144500000|2020-02-19 20:35:00|1901.22|1899.72|1900.76|1899.26|1901.24|1899.74|1900.75|1899.25|0
1582144800000|2020-02-19 20:40:00|1900.75|1899.25|1900.85|1899.35|1901.36|1899.86|1900.73|1899.23|0
1582145100000|2020-02-19 20:45:00|1900.84|1899.34|1900.72|1899.22|1901.32|1899.82|1900.72|1899.22|0
1582145400000|2020-02-19 20:50:00|1900.75|1899.25|1900.86|1899.36|1900.88|1899.38|1899.88|1898.38|0
1582145700000|2020-02-19 20:55:00|1900.88|1899.38|1900.75|1899.25|1901.64|1900.14|1900.43|1898.93|0
1582146000000|2020-02-19 21:00:00|1900.73|1899.23|1902.19|1900.69|1902.58|1901.08|1900.73|1899.23|0
1582146300000|2020-02-19 21:05:00|1902.34|1900.84|1901.84|1900.34|1902.34|1900.84|1901.06|1899.56|0
1582146600000|2020-02-19 21:10:00|1901.86|1900.36|1901.3|1899.8|1902.09|1900.59|1901.15|1899.65|0
1582146900000|2020-02-19 21:15:00|1901.27|1899.77|1901.3|1899.8|1901.36|1899.86|1901.21|1899.71|0
1582147200000|2020-02-19 21:20:00|1901.25|1899.75|1901.25|1899.75|1901.3|1899.8|1901.09|1899.59|0
1582147500000|2020-02-19 21:25:00|1901.21|1899.71|1901.21|1899.71|1901.25|1899.75|1901.21|1899.71|0
1582147800000|2020-02-19 21:30:00|1901.23|1899.73|1901.87|1900.37|1902.02|1900.52|1901.13|1899.63|0
1582148100000|2020-02-19 21:35:00|1901.85|1900.35|1901.4|1899.9|1901.87|1900.37|1901.38|1899.88|0
1582148400000|2020-02-19 21:40:00|1901.48|1899.98|1901.73|1900.23|1901.73|1900.23|1901.38|1899.88|0
1582148700000|2020-02-19 21:45:00|1901.71|1900.21|1901.63|1900.13|1901.87|1900.37|1901.48|1899.98|0
1582149000000|2020-02-19 21:50:00|1901.61|1900.11|1901.63|1900.13|1901.73|1900.23|1901.48|1899.98|0
1582149300000|2020-02-19 21:55:00|1901.65|1900.15|1902.02|1900.52|1902.02|1900.52|1901.63|1900.13|0
1582149600000|2020-02-19 22:00:00|1901.98|1900.48|1902.02|1900.52|1902.06|1900.56|1901.89|1900.39|0
1582149900000|2020-02-19 22:05:00|1901.98|1900.48|1901.89|1900.39|1902.02|1900.52|1901.89|1900.39|0
1582150200000|2020-02-19 22:10:00|1901.85|1900.35|1901.94|1900.44|1901.94|1900.44|1901.85|1900.35|0
1582150500000|2020-02-19 22:15:00|1901.89|1900.39|1901.73|1900.23|1901.89|1900.39|1901.65|1900.15|0
1582150800000|2020-02-19 22:20:00|1901.77|1900.27|1901.73|1900.23|1901.85|1900.35|1901.73|1900.23|0
1582151100000|2020-02-19 22:25:00|1901.69|1900.19|1901.69|1900.19|1901.73|1900.23|1901.69|1900.19|0
1582151400000|2020-02-19 22:30:00|1901.73|1900.23|1902.02|1900.52|1902.14|1900.64|1901.73|1900.23|0
1582151700000|2020-02-19 22:35:00|1902.06|1900.56|1902.67|1901.17|1902.76|1901.26|1902.02|1900.52|0
1582152000000|2020-02-19 22:40:00|1902.63|1901.13|1902.51|1901.01|1902.67|1901.17|1902.31|1900.81|0
1582152300000|2020-02-19 22:45:00|1902.55|1901.05|1902.51|1901.01|1902.59|1901.09|1902.51|1901.01|0
1582152600000|2020-02-19 22:50:00|1902.55|1901.05|1902.55|1901.05|1902.59|1901.09|1902.47|1900.97|0
1582152900000|2020-02-19 22:55:00|1902.47|1900.97|1902.59|1901.09|1902.67|1901.17|1902.47|1900.97|0
1582153200000|2020-02-19 23:00:00|1902.82|1901.32|1902.95|1901.45|1903.57|1902.07|1902.56|1901.06|0
1582153500000|2020-02-19 23:05:00|1902.9|1901.4|1902.45|1900.95|1902.9|1901.4|1902.21|1900.71|0
1582153800000|2020-02-19 23:10:00|1902.46|1900.96|1902.95|1901.45|1902.95|1901.45|1902.45|1900.95|0
1582154100000|2020-02-19 23:15:00|1902.96|1901.46|1902.7|1901.2|1903.09|1901.59|1902.6|1901.1|0
1582154400000|2020-02-19 23:20:00|1902.72|1901.22|1902.85|1901.35|1902.95|1901.45|1902.6|1901.1|0
1582154700000|2020-02-19 23:25:00|1902.86|1901.36|1902.85|1901.35|1902.95|1901.45|1902.7|1901.2|0
1582155000000|2020-02-19 23:30:00|1902.87|1901.37|1903.34|1901.84|1903.48|1901.98|1902.6|1901.1|0
1582155300000|2020-02-19 23:35:00|1903.35|1901.85|1903.59|1902.09|1903.59|1902.09|1903.24|1901.74|0
1582155600000|2020-02-19 23:40:00|1903.58|1902.08|1903.59|1902.09|1903.73|1902.23|1903.34|1901.84|0
1582155900000|2020-02-19 23:45:00|1903.58|1902.08|1903.48|1901.98|1903.73|1902.23|1903.48|1901.98|0
1582156200000|2020-02-19 23:50:00|1903.49|1901.99|1903.59|1902.09|1903.59|1902.09|1903.24|1901.74|0
1582156500000|2020-02-19 23:55:00|1903.58|1902.08|1903.58|1902.08|1903.73|1902.23|1903.48|1901.98|0
1582156800000|2020-02-20 00:00:00|1903.59|1902.09|1907.02|1905.52|1907.48|1905.98|1903.58|1902.08|0
1582157100000|2020-02-20 00:05:00|1906.98|1905.48|1906.73|1905.23|1907.86|1906.36|1906.63|1905.13|0
1582157400000|2020-02-20 00:10:00|1906.71|1905.21|1906.07|1904.57|1906.73|1905.23|1905.82|1904.32|0
1582157700000|2020-02-20 00:15:00|1906.08|1904.58|1906.18|1904.68|1906.62|1905.12|1904.95|1903.45|0
1582158000000|2020-02-20 00:20:00|1906.2|1904.7|1906.14|1904.64|1906.62|1905.12|1905.7|1904.2|0
1582158300000|2020-02-20 00:25:00|1906.15|1904.65|1907.05|1905.55|1907.07|1905.57|1906.14|1904.64|0
1582158600000|2020-02-20 00:30:00|1907.04|1905.54|1906.6|1905.1|1907.08|1905.58|1906.17|1904.67|0
1582158900000|2020-02-20 00:35:00|1906.59|1905.09|1906.57|1905.07|1907.04|1905.54|1906.15|1904.65|0
1582159200000|2020-02-20 00:40:00|1906.59|1905.09|1906.55|1905.05|1906.59|1905.09|1906.14|1904.64|0
1582159500000|2020-02-20 00:45:00|1906.56|1905.06|1907.04|1905.54|1907.45|1905.95|1906.54|1905.04|0
1582159800000|2020-02-20 00:50:00|1907.03|1905.53|1907.44|1905.94|1907.47|1905.97|1907.02|1905.52|0
1582160100000|2020-02-20 00:55:00|1907.42|1905.92|1907.01|1905.51|1907.45|1905.95|1906.99|1905.49|0
1582160400000|2020-02-20 01:00:00|1907|1905.5|1906.18|1904.68|1907.01|1905.51|1906.16|1904.66|0
1582160700000|2020-02-20 01:05:00|1906.17|1904.67|1906.16|1904.66|1906.4|1904.9|1906.14|1904.64|0
1582161000000|2020-02-20 01:10:00|1906.17|1904.67|1906.18|1904.68|1906.64|1905.14|1906.16|1904.66|0
1582161300000|2020-02-20 01:15:00|1906.17|1904.67|1906.15|1904.65|1906.39|1904.89|1905.69|1904.19|0
1582161600000|2020-02-20 01:20:00|1906.13|1904.63|1905.69|1904.19|1906.15|1904.65|1905.68|1904.18|0
1582161900000|2020-02-20 01:25:00|1905.68|1904.18|1906.16|1904.66|1906.16|1904.66|1905.68|1904.18|0
1582162200000|2020-02-20 01:30:00|1906.18|1904.68|1904.75|1903.25|1906.19|1904.69|1904.3|1902.8|0
1582162500000|2020-02-20 01:35:00|1904.73|1903.23|1905.23|1903.73|1905.23|1903.73|1904.3|1902.8|0
1582162800000|2020-02-20 01:40:00|1905.24|1903.74|1905.68|1904.18|1906.15|1904.65|1905.21|1903.71|0
1582163100000|2020-02-20 01:45:00|1905.67|1904.17|1905.68|1904.18|1906.13|1904.63|1905.23|1903.73|0
1582163400000|2020-02-20 01:50:00|1905.67|1904.17|1904.72|1903.22|1905.67|1904.17|1904.72|1903.22|0
1582163700000|2020-02-20 01:55:00|1904.7|1903.2|1902.31|1900.81|1904.72|1903.22|1902.3|1900.8|0
1582164000000|2020-02-20 02:00:00|1902.29|1900.79|1902.35|1900.85|1903.22|1901.72|1902.29|1900.79|0
1582164300000|2020-02-20 02:05:00|1902.46|1900.96|1902.62|1901.12|1903.22|1901.72|1902.32|1900.82|0
1582164600000|2020-02-20 02:10:00|1902.79|1901.29|1901.82|1900.32|1902.79|1901.29|1901.79|1900.29|0
1582164900000|2020-02-20 02:15:00|1901.81|1900.31|1901.84|1900.34|1902.29|1900.79|1901.79|1900.29|0
1582165200000|2020-02-20 02:20:00|1901.82|1900.32|1900.52|1899.02|1901.84|1900.34|1900.5|1899|0
1582165500000|2020-02-20 02:25:00|1900.51|1899.01|1900.95|1899.45|1901|1899.5|1900.5|1899|0
1582165800000|2020-02-20 02:30:00|1900.93|1899.43|1900.02|1898.52|1901.87|1900.37|1900.02|1898.52|0
1582166100000|2020-02-20 02:35:00|1900.03|1898.53|1899.29|1897.79|1900.47|1898.97|1899.04|1897.54|0
1582166400000|2020-02-20 02:40:00|1899.28|1897.78|1897.17|1895.67|1899.28|1897.78|1896.29|1894.79|0
1582166700000|2020-02-20 02:45:00|1897.15|1895.65|1897.86|1896.36|1898.12|1896.62|1896.72|1895.22|0
1582167000000|2020-02-20 02:50:00|1898.07|1896.57|1898.09|1896.59|1898.12|1896.62|1897.63|1896.13|0
1582167300000|2020-02-20 02:55:00|1898.1|1896.6|1897.86|1896.36|1898.55|1897.05|1897.64|1896.14|0
1582167600000|2020-02-20 03:00:00|1897.8|1896.3|1898.54|1897.04|1898.55|1897.05|1897.17|1895.67|0
1582167900000|2020-02-20 03:05:00|1898.55|1897.05|1898.57|1897.07|1898.57|1897.07|1898.09|1896.59|0
1582168200000|2020-02-20 03:10:00|1898.55|1897.05|1898.57|1897.07|1898.61|1897.11|1898.1|1896.6|0
1582168500000|2020-02-20 03:15:00|1898.51|1897.01|1898.09|1896.59|1898.51|1897.01|1897.68|1896.18|0
1582168800000|2020-02-20 03:20:00|1898.1|1896.6|1897.17|1895.67|1898.12|1896.62|1897.15|1895.65|0
1582169100000|2020-02-20 03:25:00|1897.11|1895.61|1894.97|1893.47|1897.11|1895.61|1894.75|1893.25|0
1582169400000|2020-02-20 03:30:00|1895.03|1893.53|1894.75|1893.25|1895.23|1893.73|1894.28|1892.78|0
1582169700000|2020-02-20 03:35:00|1894.81|1893.31|1895.2|1893.7|1895.67|1894.17|1894.75|1893.25|0
1582170000000|2020-02-20 03:40:00|1895.22|1893.72|1895.65|1894.15|1895.67|1894.17|1895.2|1893.7|0
1582170300000|2020-02-20 03:45:00|1895.64|1894.14|1895.24|1893.74|1896.14|1894.64|1895.24|1893.74|0
1582170600000|2020-02-20 03:50:00|1895.23|1893.73|1894.29|1892.79|1895.24|1893.74|1894.29|1892.79|0
1582170900000|2020-02-20 03:55:00|1894.3|1892.8|1894.77|1893.27|1895.22|1893.72|1894.27|1892.77|0
1582171200000|2020-02-20 04:00:00|1894.76|1893.26|1895.24|1893.74|1895.25|1893.75|1894.24|1892.74|0
1582171500000|2020-02-20 04:05:00|1895.25|1893.75|1895.69|1894.19|1895.69|1894.19|1894.82|1893.32|0
1582171800000|2020-02-20 04:10:00|1895.7|1894.2|1895.72|1894.22|1896.18|1894.68|1895.69|1894.19|0
1582172100000|2020-02-20 04:15:00|1895.71|1894.21|1896.23|1894.73|1896.23|1894.73|1895.71|1894.21|0
1582172400000|2020-02-20 04:20:00|1896.22|1894.72|1896.19|1894.69|1896.23|1894.73|1895.77|1894.27|0
1582172700000|2020-02-20 04:25:00|1896.2|1894.7|1896.38|1894.88|1896.4|1894.9|1896.2|1894.7|0
1582173000000|2020-02-20 04:30:00|1896.33|1894.83|1895.93|1894.43|1896.33|1894.83|1895.5|1894|0
1582173300000|2020-02-20 04:35:00|1895.94|1894.44|1895.93|1894.43|1895.96|1894.46|1895.71|1894.21|0
1582173600000|2020-02-20 04:40:00|1895.94|1894.44|1896.41|1894.91|1896.41|1894.91|1895.94|1894.44|0
1582173900000|2020-02-20 04:45:00|1896.42|1894.92|1896.91|1895.41|1896.91|1895.41|1896.41|1894.91|0
1582174200000|2020-02-20 04:50:00|1896.9|1895.4|1896.91|1895.41|1896.91|1895.41|1896.67|1895.17|0
1582174500000|2020-02-20 04:55:00|1896.92|1895.42|1896.49|1894.99|1896.94|1895.44|1896.46|1894.96|0
1582174800000|2020-02-20 05:00:00|1896.5|1895|1896.49|1894.99|1896.96|1895.46|1896.49|1894.99|0
1582175100000|2020-02-20 05:05:00|1896.5|1895|1896.96|1895.46|1897.41|1895.91|1896.49|1894.99|0
1582175400000|2020-02-20 05:10:00|1897.39|1895.89|1896.5|1895|1897.39|1895.89|1896.47|1894.97|0
1582175700000|2020-02-20 05:15:00|1896.51|1895.01|1897.06|1895.56|1897.07|1895.57|1896.47|1894.97|0
1582176000000|2020-02-20 05:20:00|1897.07|1895.57|1896.6|1895.1|1897.08|1895.58|1896.6|1895.1|0
1582176300000|2020-02-20 05:25:00|1896.62|1895.12|1897.03|1895.53|1897.07|1895.57|1896.58|1895.08|0
1582176600000|2020-02-20 05:30:00|1897.04|1895.54|1896.59|1895.09|1897.04|1895.54|1896.58|1895.08|0
1582176900000|2020-02-20 05:35:00|1896.6|1895.1|1897.03|1895.53|1897.03|1895.53|1896.56|1895.06|0
1582177200000|2020-02-20 05:40:00|1896.97|1895.47|1897.11|1895.61|1897.13|1895.63|1896.58|1895.08|0
1582177500000|2020-02-20 05:45:00|1897.13|1895.63|1898.04|1896.54|1898.51|1897.01|1897.13|1895.63|0
1582177800000|2020-02-20 05:50:00|1897.92|1896.42|1898.06|1896.56|1898.08|1896.58|1897.59|1896.09|0
1582178100000|2020-02-20 05:55:00|1898.13|1896.63|1897.61|1896.11|1898.3|1896.8|1897.59|1896.09|0
1582178400000|2020-02-20 06:00:00|1897.59|1896.09|1897.62|1896.12|1897.63|1896.13|1897.36|1895.86|0
1582178700000|2020-02-20 06:05:00|1897.61|1896.11|1898.05|1896.55|1898.52|1897.02|1897.6|1896.1|0
1582179000000|2020-02-20 06:10:00|1898.04|1896.54|1898.07|1896.57|1898.3|1896.8|1897.59|1896.09|0
1582179300000|2020-02-20 06:15:00|1898.08|1896.58|1900.31|1898.81|1900.31|1898.81|1898.05|1896.55|0
1582179600000|2020-02-20 06:20:00|1900.18|1898.68|1899.88|1898.38|1900.32|1898.82|1899.43|1897.93|0
1582179900000|2020-02-20 06:25:00|1899.94|1898.44|1899.77|1898.27|1900.18|1898.68|1899.32|1897.82|0
1582180200000|2020-02-20 06:30:00|1899.75|1898.25|1900.19|1898.69|1900.21|1898.71|1899.75|1898.25|0
1582180500000|2020-02-20 06:35:00|1900.21|1898.71|1900.66|1899.16|1900.68|1899.18|1900.19|1898.69|0
1582180800000|2020-02-20 06:40:00|1900.67|1899.17|1900.19|1898.69|1900.68|1899.18|1899.97|1898.47|0
1582181100000|2020-02-20 06:45:00|1900.18|1898.68|1900.16|1898.66|1900.23|1898.73|1900.16|1898.66|0
1582181400000|2020-02-20 06:50:00|1900.17|1898.67|1900.55|1899.05|1900.56|1899.06|1900.11|1898.61|0
1582181700000|2020-02-20 06:55:00|1900.56|1899.06|1900.12|1898.62|1900.57|1899.07|1900.12|1898.62|0
1582182000000|2020-02-20 07:00:00|1900.23|1898.73|1900.12|1898.62|1900.57|1899.07|1899.65|1898.15|0
1582182300000|2020-02-20 07:05:00|1900.13|1898.63|1900.13|1898.63|1900.13|1898.63|1899.7|1898.2|0
1582182600000|2020-02-20 07:10:00|1900.02|1898.52|1900.2|1898.7|1900.66|1899.16|1899.72|1898.22|0
1582182900000|2020-02-20 07:15:00|1900.21|1898.71|1902.29|1900.79|1902.29|1900.79|1900.2|1898.7|0
1582183200000|2020-02-20 07:20:00|1902.3|1900.8|1902.37|1900.87|1903.22|1901.72|1902.3|1900.8|0
1582183500000|2020-02-20 07:25:00|1902.36|1900.86|1901.92|1900.42|1902.39|1900.89|1901.91|1900.41|0
1582183800000|2020-02-20 07:30:00|1901.94|1900.44|1902.95|1901.45|1904.57|1903.07|1901.49|1899.99|15
1582184100000|2020-02-20 07:35:00|1904.45|1902.95|1903.82|1902.32|1904.45|1902.95|1902.57|1901.07|9
1582184400000|2020-02-20 07:40:00|1903.95|1902.45|1904.2|1902.7|1904.57|1903.07|1903.82|1902.32|125
1582184700000|2020-02-20 07:45:00|1904.07|1902.57|1904.45|1902.95|1904.57|1903.07|1903.95|1902.45|140
1582185000000|2020-02-20 07:50:00|1905.2|1903.7|1905.45|1903.95|1905.45|1903.95|1904.82|1903.32|21
1582185300000|2020-02-20 07:55:00|1905.43|1903.93|1905.45|1903.95|1905.9|1904.4|1905.01|1903.51|0
1582185600000|2020-02-20 08:00:00|1905.56|1904.06|1903.45|1902.95|1905.75|1904.45|1901.82|1901.32|5860
1582185900000|2020-02-20 08:05:00|1903.32|1902.82|1903.2|1902.7|1905.2|1904.7|1902.45|1901.95|2304
1582186200000|2020-02-20 08:10:00|1903.07|1902.57|1903.32|1902.82|1904.45|1903.95|1902.57|1902.07|1281
1582186500000|2020-02-20 08:15:00|1903.45|1902.95|1903.2|1902.7|1904.32|1903.82|1900.45|1899.95|1199
1582186800000|2020-02-20 08:20:00|1903.07|1902.57|1898.45|1897.95|1903.2|1902.7|1897.95|1897.45|2434
1582187100000|2020-02-20 08:25:00|1898.2|1897.7|1901.2|1900.7|1901.95|1901.45|1897.7|1897.2|10333
1582187400000|2020-02-20 08:30:00|1900.95|1900.45|1902.2|1901.7|1903.45|1902.95|1900.95|1900.45|2300
1582187700000|2020-02-20 08:35:00|1901.95|1901.45|1903.57|1903.07|1903.7|1903.2|1901.2|1900.7|731
1582188000000|2020-02-20 08:40:00|1903.56|1903.06|1904.44|1903.94|1904.44|1903.94|1903.06|1902.56|1156
1582188300000|2020-02-20 08:45:00|1904.56|1904.06|1903.69|1903.19|1904.94|1904.44|1903.31|1902.81|697
1582188600000|2020-02-20 08:50:00|1903.81|1903.31|1904.81|1904.31|1905.19|1904.69|1903.81|1903.31|782
1582188900000|2020-02-20 08:55:00|1904.69|1904.19|1903.44|1902.94|1905.44|1904.94|1902.94|1902.44|650
1582189200000|2020-02-20 09:00:00|1903.56|1903.06|1902.94|1902.44|1904.19|1903.69|1902.69|1902.19|1098
1582189500000|2020-02-20 09:05:00|1902.81|1902.31|1903.69|1903.19|1903.69|1903.19|1901.94|1901.44|1058
1582189800000|2020-02-20 09:10:00|1903.44|1902.94|1905.19|1904.69|1905.56|1905.06|1903.19|1902.69|1015
1582190100000|2020-02-20 09:15:00|1905.06|1904.56|1904.44|1903.94|1905.19|1904.69|1903.81|1903.31|1014
1582190400000|2020-02-20 09:20:00|1904.31|1903.81|1900.94|1900.44|1904.44|1903.94|1900.69|1900.19|456
1582190700000|2020-02-20 09:25:00|1901.19|1900.69|1901.44|1900.94|1901.69|1901.19|1900.19|1899.69|538
1582191000000|2020-02-20 09:30:00|1901.56|1901.06|1901.19|1900.69|1901.94|1901.44|1899.19|1898.69|2408
1582191300000|2020-02-20 09:35:00|1901.44|1900.94|1901.94|1901.44|1901.94|1901.44|1900.94|1900.44|162
1582191600000|2020-02-20 09:40:00|1901.81|1901.31|1900.94|1900.44|1901.94|1901.44|1900.69|1900.19|462
1582191900000|2020-02-20 09:45:00|1901.19|1900.69|1902.44|1901.94|1902.69|1902.19|1900.69|1900.19|185
1582192200000|2020-02-20 09:50:00|1902.31|1901.81|1902.19|1901.69|1902.69|1902.19|1901.69|1901.19|336
1582192500000|2020-02-20 09:55:00|1902.31|1901.81|1901.69|1901.19|1902.94|1902.44|1901.69|1901.19|433
1582192800000|2020-02-20 10:00:00|1901.81|1901.31|1902.44|1901.94|1902.94|1902.44|1901.19|1900.69|504
1582193100000|2020-02-20 10:05:00|1902.31|1901.81|1901.69|1901.19|1902.69|1902.19|1901.19|1900.69|271
1582193400000|2020-02-20 10:10:00|1901.56|1901.06|1901.06|1900.56|1901.94|1901.44|1900.94|1900.44|661
1582193700000|2020-02-20 10:15:00|1900.94|1900.44|1900.56|1900.06|1901.94|1901.44|1900.44|1899.94|420
1582194000000|2020-02-20 10:20:00|1900.69|1900.19|1901.44|1900.94|1901.44|1900.94|1899.94|1899.44|530
1582194300000|2020-02-20 10:25:00|1901.69|1901.19|1900.56|1900.06|1901.69|1901.19|1900.44|1899.94|248
1582194600000|2020-02-20 10:30:00|1900.44|1899.94|1899.94|1899.44|1901.19|1900.69|1899.94|1899.44|261
1582194900000|2020-02-20 10:35:00|1900.06|1899.56|1899.19|1898.69|1900.19|1899.69|1898.94|1898.44|494
1582195200000|2020-02-20 10:40:00|1899.31|1898.81|1899.69|1899.19|1900.19|1899.69|1899.19|1898.69|2471
1582195500000|2020-02-20 10:45:00|1899.81|1899.31|1900.06|1899.56|1900.44|1899.94|1899.44|1898.94|1820
1582195800000|2020-02-20 10:50:00|1899.94|1899.44|1900.44|1899.94|1901.94|1901.44|1899.44|1898.94|1176
1582196100000|2020-02-20 10:55:00|1900.31|1899.81|1900.44|1899.94|1900.94|1900.44|1899.94|1899.44|591
1582196400000|2020-02-20 11:00:00|1900.19|1899.69|1900.44|1899.94|1901.19|1900.69|1900.19|1899.69|510
1582196700000|2020-02-20 11:05:00|1900.81|1900.31|1901.56|1901.06|1901.94|1901.44|1899.94|1899.44|2652
1582197000000|2020-02-20 11:10:00|1901.44|1900.94|1902.06|1901.56|1902.19|1901.69|1900.94|1900.44|511
1582197300000|2020-02-20 11:15:00|1902.19|1901.69|1902.19|1901.69|1902.69|1902.19|1901.69|1901.19|972
1582197600000|2020-02-20 11:20:00|1902.44|1901.94|1902.44|1901.94|1902.69|1902.19|1901.69|1901.19|233
1582197900000|2020-02-20 11:25:00|1902.56|1902.06|1901.94|1901.44|1902.69|1902.19|1901.69|1901.19|552
1582198200000|2020-02-20 11:30:00|1901.69|1901.19|1901.94|1901.44|1902.44|1901.94|1901.69|1901.19|145
1582198500000|2020-02-20 11:35:00|1902.19|1901.69|1902.44|1901.94|1902.69|1902.19|1902.19|1901.69|1457
1582198800000|2020-02-20 11:40:00|1902.19|1901.69|1903.19|1902.69|1903.44|1902.94|1902.19|1901.69|3030
1582199100000|2020-02-20 11:45:00|1902.94|1902.44|1901.94|1901.44|1903.19|1902.69|1901.81|1901.31|1848
1582199400000|2020-02-20 11:50:00|1901.81|1901.31|1900.94|1900.44|1902.19|1901.69|1900.44|1899.94|2379
1582199700000|2020-02-20 11:55:00|1901.06|1900.56|1899.94|1899.44|1901.19|1900.69|1899.81|1899.31|494
1582200000000|2020-02-20 12:00:00|1899.69|1899.19|1899.94|1899.44|1900.44|1899.94|1899.31|1898.81|1062
1582200300000|2020-02-20 12:05:00|1899.69|1899.19|1900.44|1899.94|1900.56|1900.06|1899.69|1899.19|1134
1582200600000|2020-02-20 12:10:00|1900.56|1900.06|1899.19|1898.69|1900.56|1900.06|1899.06|1898.56|364
1582200900000|2020-02-20 12:15:00|1899.31|1898.81|1899.44|1898.94|1899.69|1899.19|1898.94|1898.44|1445
1582201200000|2020-02-20 12:20:00|1899.56|1899.06|1897.94|1897.44|1899.69|1899.19|1897.56|1897.06|445
1582201500000|2020-02-20 12:25:00|1898.06|1897.56|1898.94|1898.44|1899.19|1898.69|1898.06|1897.56|451
1582201800000|2020-02-20 12:30:00|1898.81|1898.31|1899.06|1898.56|1899.44|1898.94|1898.69|1898.19|465
1582202100000|2020-02-20 12:35:00|1899.19|1898.69|1899.44|1898.94|1899.69|1899.19|1898.94|1898.44|702
1582202400000|2020-02-20 12:40:00|1899.71|1899.21|1898.96|1898.46|1899.96|1899.46|1898.46|1897.96|571
1582202700000|2020-02-20 12:45:00|1898.83|1898.33|1899.21|1898.71|1899.58|1899.08|1898.46|1897.96|742
1582203000000|2020-02-20 12:50:00|1898.96|1898.46|1898.46|1897.96|1898.96|1898.46|1898.08|1897.58|455
1582203300000|2020-02-20 12:55:00|1898.58|1898.08|1898.71|1898.21|1898.96|1898.46|1898.08|1897.58|864
1582203600000|2020-02-20 13:00:00|1898.58|1898.08|1898.33|1897.83|1898.71|1898.21|1897.96|1897.46|343
1582203900000|2020-02-20 13:05:00|1898.46|1897.96|1898.83|1898.33|1899.21|1898.71|1898.46|1897.96|267
1582204200000|2020-02-20 13:10:00|1898.96|1898.46|1899.33|1898.83|1900.08|1899.58|1898.83|1898.33|341
1582204500000|2020-02-20 13:15:00|1899.46|1898.96|1899.21|1898.71|1900.08|1899.58|1899.21|1898.71|383
1582204800000|2020-02-20 13:20:00|1899.33|1898.83|1899.71|1899.21|1899.96|1899.46|1899.21|1898.71|540
1582205100000|2020-02-20 13:25:00|1899.83|1899.33|1899.71|1899.21|1899.96|1899.46|1899.21|1898.71|585
1582205400000|2020-02-20 13:30:00|1899.83|1899.33|1900.33|1899.83|1901.08|1900.58|1899.83|1899.33|727
1582205700000|2020-02-20 13:35:00|1900.21|1899.71|1898.46|1897.96|1900.33|1899.83|1898.46|1897.96|1175
1582206000000|2020-02-20 13:40:00|1898.21|1897.71|1898.21|1897.71|1898.96|1898.46|1897.71|1897.21|1143
1582206300000|2020-02-20 13:45:00|1898.33|1897.83|1898.21|1897.71|1899.21|1898.71|1898.21|1897.71|512
1582206600000|2020-02-20 13:50:00|1897.96|1897.46|1898.58|1898.08|1898.71|1898.21|1897.21|1896.71|492
1582206900000|2020-02-20 13:55:00|1898.46|1897.96|1898.71|1898.21|1898.96|1898.46|1898.46|1897.96|208
1582207200000|2020-02-20 14:00:00|1898.58|1898.08|1897.71|1897.21|1898.96|1898.46|1897.58|1897.08|1558
1582207500000|2020-02-20 14:05:00|1897.96|1897.46|1898.21|1897.71|1898.46|1897.96|1897.33|1896.83|1323
1582207800000|2020-02-20 14:10:00|1898.08|1897.58|1898.46|1897.96|1898.71|1898.21|1897.71|1897.21|332
1582208100000|2020-02-20 14:15:00|1898.33|1897.83|1898.33|1897.83|1898.83|1898.33|1897.96|1897.46|576
1582208400000|2020-02-20 14:20:00|1898.21|1897.71|1899.46|1898.96|1899.71|1899.21|1898.21|1897.71|547
1582208700000|2020-02-20 14:25:00|1899.58|1899.08|1900.08|1899.58|1900.21|1899.71|1899.21|1898.71|335
1582209000000|2020-02-20 14:30:00|1899.96|1899.46|1900.21|1899.71|1900.46|1899.96|1899.21|1898.71|610
1582209300000|2020-02-20 14:35:00|1900.08|1899.58|1900.71|1900.21|1900.71|1900.21|1898.96|1898.46|893
1582209600000|2020-02-20 14:40:00|1900.83|1900.33|1900.46|1899.96|1900.96|1900.46|1899.71|1899.21|1127
1582209900000|2020-02-20 14:45:00|1900.21|1899.71|1900.71|1900.21|1900.71|1900.21|1899.83|1899.33|680
1582210200000|2020-02-20 14:50:00|1900.83|1900.33|1903.21|1902.71|1903.46|1902.96|1900.83|1900.33|1450
1582210500000|2020-02-20 14:55:00|1903.33|1902.83|1901.46|1900.96|1903.46|1902.96|1901.21|1900.71|1163
1582210800000|2020-02-20 15:00:00|1901.71|1901.21|1902.21|1901.71|1902.71|1902.21|1901.21|1900.71|897
1582211100000|2020-02-20 15:05:00|1902.46|1901.96|1903.46|1902.96|1903.83|1903.33|1902.21|1901.71|1520
1582211400000|2020-02-20 15:10:00|1903.08|1902.58|1903.58|1903.08|1903.58|1903.08|1902.95|1902.45|593
1582211700000|2020-02-20 15:15:00|1903.83|1903.33|1903.08|1902.58|1903.83|1903.33|1903.08|1902.58|677
1582212000000|2020-02-20 15:20:00|1903.2|1902.7|1902.33|1901.83|1903.33|1902.83|1902.33|1901.83|806
1582212300000|2020-02-20 15:25:00|1902.2|1901.7|1902.83|1902.33|1903.33|1902.83|1902.2|1901.7|754
1582212600000|2020-02-20 15:30:00|1902.58|1902.08|1902.08|1901.58|1902.95|1902.45|1901.83|1901.33|855
1582212900000|2020-02-20 15:35:00|1901.95|1901.45|1903.58|1903.08|1903.58|1903.08|1901.83|1901.33|582
1582213200000|2020-02-20 15:40:00|1903.33|1902.83|1903.08|1902.58|1903.33|1902.83|1902.83|1902.33|387
1582213500000|2020-02-20 15:45:00|1903.2|1902.7|1903.08|1902.58|1903.45|1902.95|1902.58|1902.08|607
1582213800000|2020-02-20 15:50:00|1902.95|1902.45|1902.95|1902.45|1903.7|1903.2|1902.33|1901.83|1090
1582214100000|2020-02-20 15:55:00|1902.83|1902.33|1902.08|1901.58|1903.08|1902.58|1901.83|1901.33|1009
1582214400000|2020-02-20 16:00:00|1901.95|1901.45|1900.2|1899.7|1901.95|1901.45|1900.08|1899.58|855
1582214700000|2020-02-20 16:05:00|1900.33|1899.83|1900.08|1899.58|1901.08|1900.58|1899.83|1899.33|848
1582215000000|2020-02-20 16:10:00|1900.33|1899.83|1897.83|1897.33|1900.33|1899.83|1897.58|1897.08|1061
1582215300000|2020-02-20 16:15:00|1897.95|1897.45|1897.33|1896.83|1898.33|1897.83|1896.83|1896.33|1839
1582215600000|2020-02-20 16:20:00|1897.2|1896.7|1899.61|1898.11|1900.04|1898.7|1897.08|1896.58|2474
1582215900000|2020-02-20 16:25:00|1899.59|1898.09|1895.68|1894.18|1899.61|1898.11|1895.65|1894.15|340
1582216200000|2020-02-20 16:30:00|1895.66|1894.16|1892.33|1890.83|1897.33|1895.83|1891.58|1890.08|446
1582216500000|2020-02-20 16:35:00|1892.58|1891.08|1892.83|1891.33|1893.58|1892.08|1890.58|1889.08|468
1582216800000|2020-02-20 16:40:00|1892.7|1891.2|1893.2|1891.7|1894.83|1893.33|1891.95|1890.45|228
1582217100000|2020-02-20 16:45:00|1893.33|1891.83|1892.2|1890.7|1893.33|1891.83|1892.2|1890.7|233
1582217400000|2020-02-20 16:50:00|1892.33|1890.83|1894.58|1893.08|1894.7|1893.2|1891.2|1889.7|121
1582217700000|2020-02-20 16:55:00|1894.7|1893.2|1893.81|1892.31|1895.08|1893.58|1893.7|1892.2|42
1582218000000|2020-02-20 17:00:00|1893.79|1892.29|1891.34|1889.84|1893.81|1892.31|1891.32|1889.82|0
1582218300000|2020-02-20 17:05:00|1891.36|1889.86|1888.8|1887.3|1892.31|1890.81|1888.78|1887.28|0
1582218600000|2020-02-20 17:10:00|1888.82|1887.32|1892.8|1891.3|1893.28|1891.78|1888.82|1887.32|0
1582218900000|2020-02-20 17:15:00|1892.78|1891.28|1891.17|1889.67|1892.78|1891.28|1890.65|1889.15|0
1582219200000|2020-02-20 17:20:00|1891.15|1889.65|1890.55|1889.05|1891.62|1890.12|1890.14|1888.64|0
1582219500000|2020-02-20 17:25:00|1890.53|1889.03|1891.12|1889.62|1891.59|1890.09|1890.53|1889.03|0
1582219800000|2020-02-20 17:30:00|1891.23|1889.73|1891.71|1890.21|1892.57|1891.07|1889.73|1888.23|0
1582220100000|2020-02-20 17:35:00|1891.73|1890.23|1891.56|1890.06|1892.18|1890.68|1891.23|1889.73|0
1582220400000|2020-02-20 17:40:00|1891.57|1890.07|1891|1889.5|1892.53|1891.03|1890.99|1889.49|0
1582220700000|2020-02-20 17:45:00|1891.02|1889.52|1891.52|1890.02|1892.78|1891.28|1890.5|1889|0
1582221000000|2020-02-20 17:50:00|1891.54|1890.04|1892.06|1890.56|1892.5|1891|1891.04|1889.54|0
1582221300000|2020-02-20 17:55:00|1892.04|1890.54|1894.21|1892.71|1894.24|1892.74|1892.04|1890.54|0
1582221600000|2020-02-20 18:00:00|1894.2|1892.7|1893.74|1892.24|1894.2|1892.7|1893.24|1891.74|0
1582221900000|2020-02-20 18:05:00|1893.73|1892.23|1895.86|1894.36|1895.88|1894.38|1893.28|1891.78|0
1582222200000|2020-02-20 18:10:00|1895.88|1894.38|1897.39|1895.89|1897.82|1896.32|1895.85|1894.35|0
1582222500000|2020-02-20 18:15:00|1897.4|1895.9|1896.3|1894.8|1897.88|1896.38|1896.27|1894.77|0
1582222800000|2020-02-20 18:20:00|1896.32|1894.82|1896.34|1894.84|1896.8|1895.3|1896.29|1894.79|0
1582223100000|2020-02-20 18:25:00|1896.32|1894.82|1896.33|1894.83|1896.84|1895.34|1895.82|1894.32|0
1582223400000|2020-02-20 18:30:00|1896.32|1894.82|1896.84|1895.34|1897.28|1895.78|1896.25|1894.75|0
1582223700000|2020-02-20 18:35:00|1896.83|1895.33|1895.34|1893.84|1896.83|1895.33|1894.84|1893.34|0
1582224000000|2020-02-20 18:40:00|1895.33|1893.83|1894.7|1893.2|1895.83|1894.33|1894.66|1893.16|0
1582224300000|2020-02-20 18:45:00|1894.71|1893.21|1895.21|1893.71|1896.18|1894.68|1894.66|1893.16|0
1582224600000|2020-02-20 18:50:00|1895.2|1893.7|1895.26|1893.76|1895.78|1894.28|1895.2|1893.7|0
1582224900000|2020-02-20 18:55:00|1895.28|1893.78|1894.79|1893.29|1895.74|1894.24|1894.73|1893.23|0
1582225200000|2020-02-20 19:00:00|1894.81|1893.31|1896.46|1894.96|1896.47|1894.97|1894.81|1893.31|0
1582225500000|2020-02-20 19:05:00|1896.47|1894.97|1896.88|1895.38|1897.66|1896.16|1896.46|1894.96|0
1582225800000|2020-02-20 19:10:00|1896.89|1895.39|1897.42|1895.92|1898.39|1896.89|1896.89|1895.39|0
1582226100000|2020-02-20 19:15:00|1897.44|1895.94|1897.07|1895.57|1898.06|1896.56|1897.07|1895.57|0
1582226400000|2020-02-20 19:20:00|1897.09|1895.59|1898.52|1897.02|1898.54|1897.04|1897.09|1895.59|0
1582226700000|2020-02-20 19:25:00|1898.53|1897.03|1897.49|1895.99|1898.53|1897.03|1897.46|1895.96|0
1582227000000|2020-02-20 19:30:00|1897.48|1895.98|1899.46|1897.96|1899.88|1898.38|1897.48|1895.98|0
1582227300000|2020-02-20 19:35:00|1899.45|1897.95|1899.59|1898.09|1900.01|1898.51|1899.19|1897.69|0
1582227600000|2020-02-20 19:40:00|1899.6|1898.1|1898.33|1896.83|1899.61|1898.11|1897.87|1896.37|0
1582227900000|2020-02-20 19:45:00|1898.34|1896.84|1897.85|1896.35|1898.36|1896.86|1897.82|1896.32|0
1582228200000|2020-02-20 19:50:00|1897.86|1896.36|1897.29|1895.79|1898.32|1896.82|1897.2|1895.7|0
1582228500000|2020-02-20 19:55:00|1897.73|1896.23|1897.33|1895.83|1898.24|1896.74|1897.31|1895.81|0
1582228800000|2020-02-20 20:00:00|1897.34|1895.84|1897.15|1895.65|1897.78|1896.28|1896.68|1895.18|0
1582229100000|2020-02-20 20:05:00|1897.16|1895.66|1897.08|1895.58|1897.23|1895.73|1896.61|1895.11|0
1582229400000|2020-02-20 20:10:00|1897.07|1895.57|1896.09|1894.59|1897.11|1895.61|1895.55|1894.05|0
1582229700000|2020-02-20 20:15:00|1896.08|1894.58|1897.12|1895.62|1897.12|1895.62|1895.6|1894.1|0
1582230000000|2020-02-20 20:20:00|1897.11|1895.61|1897.67|1896.17|1898.12|1896.62|1897.09|1895.59|0
1582230300000|2020-02-20 20:25:00|1897.68|1896.18|1897.62|1896.12|1897.68|1896.18|1897.17|1895.67|0
1582230600000|2020-02-20 20:30:00|1897.64|1896.14|1898.11|1896.61|1898.2|1896.7|1897.62|1896.12|0
1582230900000|2020-02-20 20:35:00|1898.12|1896.62|1897.62|1896.12|1898.15|1896.65|1897.17|1895.67|0
1582231200000|2020-02-20 20:40:00|1897.63|1896.13|1898.64|1897.14|1898.66|1897.16|1897.61|1896.11|0
1582231500000|2020-02-20 20:45:00|1898.66|1897.16|1896.99|1895.49|1898.68|1897.18|1896.95|1895.45|0
1582231800000|2020-02-20 20:50:00|1897|1895.5|1898.26|1896.76|1898.26|1896.76|1896.96|1895.46|0
1582232100000|2020-02-20 20:55:00|1898.24|1896.74|1898.52|1897.02|1899.21|1897.71|1897.57|1896.07|0
1582232400000|2020-02-20 21:00:00|1898.54|1897.04|1898.19|1896.69|1899.23|1897.73|1897.95|1896.45|0
1582232700000|2020-02-20 21:05:00|1898.22|1896.72|1897.7|1896.2|1898.59|1897.09|1897.59|1896.09|0
1582233000000|2020-02-20 21:10:00|1897.68|1896.18|1896.82|1895.32|1897.84|1896.34|1896.61|1895.11|0
1582233300000|2020-02-20 21:15:00|1896.78|1895.28|1896.78|1895.28|1896.82|1895.32|1896.74|1895.24|0
1582233600000|2020-02-20 21:20:00|1896.74|1895.24|1896.65|1895.15|1896.74|1895.24|1896.61|1895.11|0
1582233900000|2020-02-20 21:25:00|1896.6|1895.1|1896.56|1895.06|1896.69|1895.19|1896.56|1895.06|0
1582234200000|2020-02-20 21:30:00|1896.54|1895.04|1896.26|1894.76|1896.71|1895.21|1896.07|1894.57|0
1582234500000|2020-02-20 21:35:00|1896.28|1894.78|1896.52|1895.02|1896.67|1895.17|1896.26|1894.76|0
1582234800000|2020-02-20 21:40:00|1896.54|1895.04|1896.52|1895.02|1896.67|1895.17|1896.42|1894.92|0
1582235100000|2020-02-20 21:45:00|1896.54|1895.04|1895.9|1894.4|1896.67|1895.17|1895.88|1894.38|0
1582235400000|2020-02-20 21:50:00|1896.03|1894.53|1895.97|1894.47|1896.21|1894.71|1895.78|1894.28|0
1582235700000|2020-02-20 21:55:00|1895.99|1894.49|1895.8|1894.3|1896.36|1894.86|1895.72|1894.22|0
1582236000000|2020-02-20 22:00:00|1895.82|1894.32|1895.9|1894.4|1895.99|1894.49|1895.78|1894.28|0
1582236300000|2020-02-20 22:05:00|1895.86|1894.36|1895.86|1894.36|1895.86|1894.36|1895.86|1894.36|0
1582236600000|2020-02-20 22:10:00|1895.78|1894.28|1895.78|1894.28|1895.78|1894.28|1895.66|1894.16|0
1582236900000|2020-02-20 22:15:00|1895.62|1894.12|1895.57|1894.07|1895.7|1894.2|1895.45|1893.95|0
1582237200000|2020-02-20 22:20:00|1895.62|1894.12|1895.53|1894.03|1895.62|1894.12|1895.53|1894.03|0
1582237500000|2020-02-20 22:25:00|1895.49|1893.99|1895.62|1894.12|1895.62|1894.12|1895.49|1893.99|0
1582237800000|2020-02-20 22:30:00|1895.53|1894.03|1895.57|1894.07|1895.78|1894.28|1895.53|1894.03|0
1582238100000|2020-02-20 22:35:00|1895.53|1894.03|1895.62|1894.12|1895.78|1894.28|1895.53|1894.03|0
1582238400000|2020-02-20 22:40:00|1895.66|1894.16|1895.66|1894.16|1895.66|1894.16|1895.66|1894.16|0
1582238700000|2020-02-20 22:45:00|1895.62|1894.12|1895.57|1894.07|1895.62|1894.12|1895.49|1893.99|0
1582239000000|2020-02-20 22:50:00|1895.49|1893.99|1895.57|1894.07|1895.62|1894.12|1895.45|1893.95|0
1582239300000|2020-02-20 22:55:00|1895.62|1894.12|1895.66|1894.16|1895.74|1894.24|1895.62|1894.12|0
1582239600000|2020-02-20 23:00:00|1895.61|1894.11|1896.4|1894.9|1896.65|1895.15|1894.86|1893.36|0
1582239900000|2020-02-20 23:05:00|1896.39|1894.89|1895.26|1893.76|1896.39|1894.89|1895.26|1893.76|0
1582240200000|2020-02-20 23:10:00|1895.28|1893.78|1895.12|1893.62|1895.9|1894.4|1895.12|1893.62|0
1582240500000|2020-02-20 23:15:00|1895.1|1893.6|1893.4|1891.9|1895.12|1893.62|1893.01|1891.51|0
1582240800000|2020-02-20 23:20:00|1893.39|1891.89|1892.92|1891.42|1893.39|1891.89|1892.41|1890.91|0
1582241100000|2020-02-20 23:25:00|1892.91|1891.41|1892.77|1891.27|1893.17|1891.67|1892.3|1890.8|0
1582241400000|2020-02-20 23:30:00|1892.79|1891.29|1892.02|1890.52|1893.4|1891.9|1892.02|1890.52|0
1582241700000|2020-02-20 23:35:00|1892.06|1890.56|1892.87|1891.37|1892.87|1891.37|1892.02|1890.52|0
1582242000000|2020-02-20 23:40:00|1892.91|1891.41|1893.3|1891.8|1893.55|1892.05|1892.76|1891.26|0
1582242300000|2020-02-20 23:45:00|1893.32|1891.82|1890.35|1888.85|1893.46|1891.96|1888.81|1887.31|0
1582242600000|2020-02-20 23:50:00|1890.37|1888.87|1891.11|1889.61|1891.31|1889.81|1889.2|1887.7|0
1582242900000|2020-02-20 23:55:00|1891.08|1889.58|1890.57|1889.07|1891.85|1890.35|1889.97|1888.47|0
1582243200000|2020-02-21 00:00:00|1890.59|1889.09|1891.92|1890.42|1892.17|1890.67|1890.53|1889.03|0
1582243500000|2020-02-21 00:05:00|1891.9|1890.4|1893.31|1891.81|1893.81|1892.31|1891.68|1890.18|0
1582243800000|2020-02-21 00:10:00|1893.29|1891.79|1893.31|1891.81|1893.66|1892.16|1892.67|1891.17|0
1582244100000|2020-02-21 00:15:00|1893.32|1891.82|1894.34|1892.84|1894.38|1892.88|1893.32|1891.82|0
1582244400000|2020-02-21 00:20:00|1894.33|1892.83|1895.28|1893.78|1895.36|1893.86|1894.31|1892.81|0
1582244700000|2020-02-21 00:25:00|1895.22|1893.72|1894.8|1893.3|1895.33|1893.83|1894.29|1892.79|0
1582245000000|2020-02-21 00:30:00|1894.81|1893.31|1895.26|1893.76|1895.31|1893.81|1894.34|1892.84|0
1582245300000|2020-02-21 00:35:00|1895.25|1893.75|1896.65|1895.15|1896.7|1895.2|1895.25|1893.75|0
1582245600000|2020-02-21 00:40:00|1896.66|1895.16|1895.28|1893.78|1896.67|1895.17|1894.8|1893.3|0
1582245900000|2020-02-21 00:45:00|1895.27|1893.77|1895.02|1893.52|1895.27|1893.77|1894.31|1892.81|0
1582246200000|2020-02-21 00:50:00|1895.08|1893.58|1894.31|1892.81|1895.29|1893.79|1894.07|1892.57|0
1582246500000|2020-02-21 00:55:00|1894.3|1892.8|1895.25|1893.75|1895.25|1893.75|1894.28|1892.78|0
1582246800000|2020-02-21 01:00:00|1895.23|1893.73|1893.81|1892.31|1895.29|1893.79|1893.33|1891.83|0
1582247100000|2020-02-21 01:05:00|1893.8|1892.3|1894.28|1892.78|1894.79|1893.29|1893.34|1891.84|0
1582247400000|2020-02-21 01:10:00|1894.26|1892.76|1894.76|1893.26|1894.83|1893.33|1893.81|1892.31|0
1582247700000|2020-02-21 01:15:00|1894.75|1893.25|1895.75|1894.25|1896.18|1894.68|1894.75|1893.25|0
1582248000000|2020-02-21 01:20:00|1895.8|1894.3|1895.7|1894.2|1896.18|1894.68|1894.81|1893.31|0
1582248300000|2020-02-21 01:25:00|1895.68|1894.18|1894.3|1892.8|1895.71|1894.21|1894.28|1892.78|0
1582248600000|2020-02-21 01:30:00|1894.31|1892.81|1895.7|1894.2|1895.75|1894.25|1894.28|1892.78|0
1582248900000|2020-02-21 01:35:00|1895.71|1894.21|1895.7|1894.2|1896.17|1894.67|1895.25|1893.75|0
1582249200000|2020-02-21 01:40:00|1895.69|1894.19|1895.25|1893.75|1896.17|1894.67|1894.78|1893.28|0
1582249500000|2020-02-21 01:45:00|1895.26|1893.76|1893.89|1892.39|1895.26|1893.76|1893.89|1892.39|0
1582249800000|2020-02-21 01:50:00|1893.91|1892.41|1893.39|1891.89|1894.84|1893.34|1893.39|1891.89|0
1582250100000|2020-02-21 01:55:00|1893.4|1891.9|1893.86|1892.36|1894.34|1892.84|1893.39|1891.89|0
1582250400000|2020-02-21 02:00:00|1893.87|1892.37|1892.65|1891.15|1893.88|1892.38|1892.41|1890.91|0
1582250700000|2020-02-21 02:05:00|1892.64|1891.14|1892.41|1890.91|1893.33|1891.83|1892.41|1890.91|0
1582251000000|2020-02-21 02:10:00|1892.4|1890.9|1893.27|1891.77|1893.38|1891.88|1892.39|1890.89|0
1582251300000|2020-02-21 02:15:00|1893.28|1891.78|1892.3|1890.8|1893.78|1892.28|1891.92|1890.42|0
1582251600000|2020-02-21 02:20:00|1892.31|1890.81|1891.89|1890.39|1892.83|1891.33|1891.88|1890.38|0
1582251900000|2020-02-21 02:25:00|1891.88|1890.38|1890.93|1889.43|1892.34|1890.84|1890.91|1889.41|0
1582252200000|2020-02-21 02:30:00|1890.92|1889.42|1891.38|1889.88|1891.86|1890.36|1890.89|1889.39|0
1582252500000|2020-02-21 02:35:00|1891.39|1889.89|1891.91|1890.41|1892.33|1890.83|1891.39|1889.89|0
1582252800000|2020-02-21 02:40:00|1891.98|1890.48|1892.38|1890.88|1892.41|1890.91|1891.91|1890.41|0
1582253100000|2020-02-21 02:45:00|1892.39|1890.89|1892.65|1891.15|1892.87|1891.37|1892.36|1890.86|0
1582253400000|2020-02-21 02:50:00|1892.71|1891.21|1891.92|1890.42|1892.86|1891.36|1891.89|1890.39|0
1582253700000|2020-02-21 02:55:00|1891.91|1890.41|1892.38|1890.88|1892.39|1890.89|1891.89|1890.39|0
1582254000000|2020-02-21 03:00:00|1892.37|1890.87|1892.86|1891.36|1892.88|1891.38|1891.9|1890.4|0
1582254300000|2020-02-21 03:05:00|1892.87|1891.37|1892.88|1891.38|1892.89|1891.39|1892.42|1890.92|0
1582254600000|2020-02-21 03:10:00|1892.86|1891.36|1892.81|1891.31|1892.88|1891.38|1892.36|1890.86|0
1582254900000|2020-02-21 03:15:00|1892.76|1891.26|1892.36|1890.86|1892.86|1891.36|1892.34|1890.84|0
1582255200000|2020-02-21 03:20:00|1892.37|1890.87|1892.81|1891.31|1892.83|1891.33|1892.36|1890.86|0
1582255500000|2020-02-21 03:25:00|1892.76|1891.26|1893.31|1891.81|1893.34|1891.84|1892.59|1891.09|0
1582255800000|2020-02-21 03:30:00|1893.3|1891.8|1892.84|1891.34|1893.76|1892.26|1892.84|1891.34|0
1582256100000|2020-02-21 03:35:00|1892.86|1891.36|1892.81|1891.31|1892.86|1891.36|1892.36|1890.86|0
1582256400000|2020-02-21 03:40:00|1892.8|1891.3|1893.04|1891.54|1893.29|1891.79|1892.8|1891.3|0
1582256700000|2020-02-21 03:45:00|1892.98|1891.48|1893.26|1891.76|1893.28|1891.78|1892.81|1891.31|0
1582257000000|2020-02-21 03:50:00|1893.28|1891.78|1893.28|1891.78|1893.3|1891.8|1893.05|1891.55|0
1582257300000|2020-02-21 03:55:00|1893.29|1891.79|1893.31|1891.81|1893.76|1892.26|1893.28|1891.78|0
1582257600000|2020-02-21 04:00:00|1893.32|1891.82|1893.31|1891.81|1893.75|1892.25|1893.3|1891.8|0
1582257900000|2020-02-21 04:05:00|1893.33|1891.83|1893.3|1891.8|1893.33|1891.83|1893.05|1891.55|0
1582258200000|2020-02-21 04:10:00|1893.31|1891.81|1893.28|1891.78|1893.75|1892.25|1893.28|1891.78|0
1582258500000|2020-02-21 04:15:00|1893.29|1891.79|1893.28|1891.78|1893.3|1891.8|1892.81|1891.31|0
1582258800000|2020-02-21 04:20:00|1893.22|1891.72|1892.83|1891.33|1893.28|1891.78|1892.81|1891.31|0
1582259100000|2020-02-21 04:25:00|1892.81|1891.31|1892.37|1890.87|1892.86|1891.36|1892.35|1890.85|0
1582259400000|2020-02-21 04:30:00|1892.36|1890.86|1892.35|1890.85|1892.38|1890.88|1892.34|1890.84|0
1582259700000|2020-02-21 04:35:00|1892.36|1890.86|1891.84|1890.34|1892.37|1890.87|1891.63|1890.13|0
1582260000000|2020-02-21 04:40:00|1891.85|1890.35|1891.85|1890.35|1891.89|1890.39|1891.42|1889.92|0
1582260300000|2020-02-21 04:45:00|1891.84|1890.34|1891.89|1890.39|1891.9|1890.4|1891.42|1889.92|0
1582260600000|2020-02-21 04:50:00|1891.9|1890.4|1891.92|1890.42|1892.35|1890.85|1891.89|1890.39|0
1582260900000|2020-02-21 04:55:00|1891.93|1890.43|1891.93|1890.43|1891.95|1890.45|1891.92|1890.42|0
1582261200000|2020-02-21 05:00:00|1891.95|1890.45|1891.9|1890.4|1892.43|1890.93|1891.9|1890.4|0
1582261500000|2020-02-21 05:05:00|1891.89|1890.39|1891.45|1889.95|1891.93|1890.43|1891.45|1889.95|0
1582261800000|2020-02-21 05:10:00|1891.47|1889.97|1891.95|1890.45|1892.43|1890.93|1891.47|1889.97|0
1582262100000|2020-02-21 05:15:00|1891.94|1890.44|1891.93|1890.43|1891.95|1890.45|1891.9|1890.4|0
1582262400000|2020-02-21 05:20:00|1891.95|1890.45|1891.43|1889.93|1892.38|1890.88|1891.43|1889.93|0
1582262700000|2020-02-21 05:25:00|1891.44|1889.94|1890.92|1889.42|1891.89|1890.39|1890.92|1889.42|0
1582263000000|2020-02-21 05:30:00|1890.93|1889.43|1890.45|1888.95|1891.39|1889.89|1890.43|1888.93|0
1582263300000|2020-02-21 05:35:00|1890.43|1888.93|1889.98|1888.48|1890.92|1889.42|1889.97|1888.47|0
1582263600000|2020-02-21 05:40:00|1889.97|1888.47|1890.37|1888.87|1890.42|1888.92|1889.92|1888.42|0
1582263900000|2020-02-21 05:45:00|1890.38|1888.88|1889.91|1888.41|1890.41|1888.91|1889.91|1888.41|0
1582264200000|2020-02-21 05:50:00|1889.76|1888.26|1889.94|1888.44|1889.94|1888.44|1889.45|1887.95|0
1582264500000|2020-02-21 05:55:00|1889.93|1888.43|1889.97|1888.47|1889.99|1888.49|1889.92|1888.42|0
1582264800000|2020-02-21 06:00:00|1889.95|1888.45|1890|1888.5|1890.49|1888.99|1889.52|1888.02|0
1582265100000|2020-02-21 06:05:00|1890.01|1888.51|1889.91|1888.41|1890.44|1888.94|1889.45|1887.95|0
1582265400000|2020-02-21 06:10:00|1889.9|1888.4|1889.45|1887.95|1889.94|1888.44|1889.45|1887.95|0
1582265700000|2020-02-21 06:15:00|1889.47|1887.97|1888.11|1886.61|1889.92|1888.42|1888.1|1886.6|0
1582266000000|2020-02-21 06:20:00|1888.1|1886.6|1888.1|1886.6|1888.57|1887.07|1888.07|1886.57|0
1582266300000|2020-02-21 06:25:00|1888.12|1886.62|1888.11|1886.61|1888.14|1886.64|1887.68|1886.18|0
1582266600000|2020-02-21 06:30:00|1888.12|1886.62|1887.69|1886.19|1888.14|1886.64|1887.67|1886.17|0
1582266900000|2020-02-21 06:35:00|1887.68|1886.18|1887.82|1886.32|1888.13|1886.63|1887.3|1885.8|0
1582267200000|2020-02-21 06:40:00|1887.83|1886.33|1888.72|1887.22|1888.74|1887.24|1887.82|1886.32|0
1582267500000|2020-02-21 06:45:00|1888.73|1887.23|1889.5|1888|1889.5|1888|1888.73|1887.23|0
1582267800000|2020-02-21 06:50:00|1889.49|1887.99|1889.84|1888.34|1889.84|1888.34|1888.93|1887.43|0
1582268100000|2020-02-21 06:55:00|1889.83|1888.33|1889.33|1887.83|1889.85|1888.35|1889.33|1887.83|0
1582268400000|2020-02-21 07:00:00|1889.32|1887.82|1888.97|1887.47|1890.34|1888.84|1888.53|1887.03|0
1582268700000|2020-02-21 07:05:00|1888.98|1887.48|1888.57|1887.07|1889.88|1888.38|1888.49|1886.99|0
1582269000000|2020-02-21 07:10:00|1888.55|1887.05|1886.76|1885.26|1888.57|1887.07|1886.29|1884.79|0
1582269300000|2020-02-21 07:15:00|1886.75|1885.25|1886.88|1885.38|1888.24|1886.74|1886.29|1884.79|0
1582269600000|2020-02-21 07:20:00|1886.87|1885.37|1886.73|1885.23|1887.18|1885.68|1886.37|1884.87|0
1582269900000|2020-02-21 07:25:00|1886.71|1885.21|1888.09|1886.59|1888.52|1887.02|1886.71|1885.21|0
1582270200000|2020-02-21 07:30:00|1888.1|1886.6|1887.7|1886.2|1890.08|1888.58|1887.21|1885.71|95
1582270500000|2020-02-21 07:35:00|1887.58|1886.08|1888.08|1886.58|1888.33|1886.83|1887.33|1885.83|61
1582270800000|2020-02-21 07:40:00|1888.2|1886.7|1887.2|1885.7|1888.58|1887.08|1887.08|1885.58|47
1582271100000|2020-02-21 07:45:00|1887.08|1885.58|1887.58|1886.08|1888.08|1886.58|1886.45|1884.95|93
1582271400000|2020-02-21 07:50:00|1887.7|1886.2|1887.95|1886.45|1887.95|1886.45|1886.95|1885.45|29
1582271700000|2020-02-21 07:55:00|1887.84|1886.34|1887.57|1886.07|1887.84|1886.34|1887.36|1885.86|0
1582272000000|2020-02-21 08:00:00|1887.64|1886.14|1886.83|1886.33|1889.95|1889.45|1884.7|1884.2|5280
1582272300000|2020-02-21 08:05:00|1886.95|1886.45|1882.45|1881.95|1887.45|1886.95|1881.33|1880.83|3752
1582272600000|2020-02-21 08:10:00|1882.58|1882.08|1884.2|1883.7|1885.58|1885.08|1882.08|1881.58|4423
1582272900000|2020-02-21 08:15:00|1885.08|1884.58|1888.08|1887.58|1888.83|1888.33|1884.08|1883.58|3372
1582273200000|2020-02-21 08:20:00|1888.33|1887.83|1885.58|1885.08|1888.83|1888.33|1885.33|1884.83|1991
1582273500000|2020-02-21 08:25:00|1885.7|1885.2|1886.08|1885.58|1886.58|1886.08|1884.7|1884.2|1425
1582273800000|2020-02-21 08:30:00|1886.2|1885.7|1892.08|1891.58|1893.08|1892.58|1886.2|1885.7|3874
1582274100000|2020-02-21 08:35:00|1892.2|1891.7|1893.2|1892.7|1894.08|1893.58|1891.58|1891.08|1856
1582274400000|2020-02-21 08:40:00|1893.36|1892.86|1892.11|1891.61|1894.74|1894.24|1892.11|1891.61|1340
1582274700000|2020-02-21 08:45:00|1891.99|1891.49|1889.74|1889.24|1892.99|1892.49|1889.74|1889.24|2231
1582275000000|2020-02-21 08:50:00|1889.99|1889.49|1887.49|1886.99|1890.74|1890.24|1887.36|1886.86|1438
1582275300000|2020-02-21 08:55:00|1887.36|1886.86|1885.74|1885.24|1887.49|1886.99|1884.99|1884.49|2799
1582275600000|2020-02-21 09:00:00|1885.86|1885.36|1887.74|1887.24|1887.74|1887.24|1885.61|1885.11|1589
1582275900000|2020-02-21 09:05:00|1887.99|1887.49|1886.86|1886.36|1888.49|1887.99|1886.24|1885.74|931
1582276200000|2020-02-21 09:10:00|1886.74|1886.24|1886.36|1885.86|1887.99|1887.49|1886.24|1885.74|611
1582276500000|2020-02-21 09:15:00|1886.49|1885.99|1885.74|1885.24|1886.74|1886.24|1884.99|1884.49|990
1582276800000|2020-02-21 09:20:00|1885.61|1885.11|1884.36|1883.86|1885.74|1885.24|1883.99|1883.49|1069
1582277100000|2020-02-21 09:25:00|1884.49|1883.99|1885.24|1884.74|1885.74|1885.24|1884.36|1883.86|432
1582277400000|2020-02-21 09:30:00|1885.36|1884.86|1883.99|1883.49|1886.74|1886.24|1883.61|1883.11|2704
1582277700000|2020-02-21 09:35:00|1883.86|1883.36|1884.49|1883.99|1884.74|1884.24|1883.49|1882.99|1054
1582278000000|2020-02-21 09:40:00|1884.36|1883.86|1885.49|1884.99|1885.74|1885.24|1883.74|1883.24|822
1582278300000|2020-02-21 09:45:00|1885.61|1885.11|1883.99|1883.49|1886.24|1885.74|1883.49|1882.99|1276
1582278600000|2020-02-21 09:50:00|1883.86|1883.36|1882.24|1881.74|1883.86|1883.36|1881.99|1881.49|2328
1582278900000|2020-02-21 09:55:00|1882.11|1881.61|1883.49|1882.99|1883.74|1883.24|1881.99|1881.49|605
1582279200000|2020-02-21 10:00:00|1883.36|1882.86|1886.99|1886.49|1887.24|1886.74|1883.24|1882.74|1476
1582279500000|2020-02-21 10:05:00|1887.11|1886.61|1887.24|1886.74|1888.24|1887.74|1886.74|1886.24|937
1582279800000|2020-02-21 10:10:00|1887.49|1886.99|1889.49|1888.99|1890.24|1889.74|1887.49|1886.99|1476
1582280100000|2020-02-21 10:15:00|1889.61|1889.11|1889.49|1888.99|1889.99|1889.49|1888.86|1888.36|678
1582280400000|2020-02-21 10:20:00|1889.61|1889.11|1889.99|1889.49|1890.74|1890.24|1889.24|1888.74|868
1582280700000|2020-02-21 10:25:00|1890.11|1889.61|1890.49|1889.99|1891.49|1890.99|1889.99|1889.49|736
1582281000000|2020-02-21 10:30:00|1890.36|1889.86|1889.24|1888.74|1890.74|1890.24|1888.99|1888.49|621
1582281300000|2020-02-21 10:35:00|1889.36|1888.86|1889.49|1888.99|1890.49|1889.99|1888.99|1888.49|746
1582281600000|2020-02-21 10:40:00|1889.61|1889.11|1888.74|1888.24|1889.74|1889.24|1888.24|1887.74|613
1582281900000|2020-02-21 10:45:00|1888.61|1888.11|1888.99|1888.49|1889.74|1889.24|1888.49|1887.99|570
1582282200000|2020-02-21 10:50:00|1889.11|1888.61|1890.99|1890.49|1891.74|1891.24|1888.99|1888.49|1290
1582282500000|2020-02-21 10:55:00|1891.11|1890.61|1890.61|1890.11|1891.74|1891.24|1890.61|1890.11|787
1582282800000|2020-02-21 11:00:00|1890.74|1890.24|1890.74|1890.24|1891.74|1891.24|1890.24|1889.74|798
1582283100000|2020-02-21 11:05:00|1890.61|1890.11|1887.99|1887.49|1890.74|1890.24|1887.74|1887.24|471
1582283400000|2020-02-21 11:10:00|1888.11|1887.61|1887.99|1887.49|1888.99|1888.49|1887.74|1887.24|870
1582283700000|2020-02-21 11:15:00|1888.11|1887.61|1887.86|1887.36|1888.24|1887.74|1886.99|1886.49|816
1582284000000|2020-02-21 11:20:00|1887.74|1887.24|1887.74|1887.24|1888.24|1887.74|1887.36|1886.86|530
1582284300000|2020-02-21 11:25:00|1887.61|1887.11|1888.61|1888.11|1888.74|1888.24|1887.49|1886.99|401
1582284600000|2020-02-21 11:30:00|1888.49|1887.99|1890.24|1889.74|1890.24|1889.74|1888.49|1887.99|1169
1582284900000|2020-02-21 11:35:00|1889.99|1889.49|1890.24|1889.74|1890.49|1889.99|1889.74|1889.24|474
1582285200000|2020-02-21 11:40:00|1890.36|1889.86|1890.74|1890.24|1891.24|1890.74|1889.99|1889.49|431
1582285500000|2020-02-21 11:45:00|1890.86|1890.36|1890.49|1889.99|1891.49|1890.99|1890.24|1889.74|346
1582285800000|2020-02-21 11:50:00|1890.36|1889.86|1890.74|1890.24|1891.49|1890.99|1890.24|1889.74|516
1582286100000|2020-02-21 11:55:00|1890.61|1890.11|1890.99|1890.49|1891.24|1890.74|1889.99|1889.49|470
1582286400000|2020-02-21 12:00:00|1891.11|1890.61|1890.99|1890.49|1891.99|1891.49|1890.61|1890.11|514
1582286700000|2020-02-21 12:05:00|1890.86|1890.36|1891.24|1890.74|1891.49|1890.99|1890.49|1889.99|672
1582287000000|2020-02-21 12:10:00|1891.11|1890.61|1891.49|1890.99|1891.74|1891.24|1890.74|1890.24|700
1582287300000|2020-02-21 12:15:00|1891.36|1890.86|1891.74|1891.24|1891.74|1891.24|1890.99|1890.49|365
1582287600000|2020-02-21 12:20:00|1891.61|1891.11|1891.99|1891.49|1892.99|1892.49|1891.49|1890.99|658
1582287900000|2020-02-21 12:25:00|1892.11|1891.61|1893.24|1892.74|1893.24|1892.74|1891.99|1891.49|356
1582288200000|2020-02-21 12:30:00|1893.11|1892.61|1893.49|1892.99|1893.74|1893.24|1892.49|1891.99|955
1582288500000|2020-02-21 12:35:00|1893.61|1893.11|1892.86|1892.36|1894.49|1893.99|1892.74|1892.24|1108
1582288800000|2020-02-21 12:40:00|1893.19|1892.69|1893.32|1892.82|1893.82|1893.32|1893.07|1892.57|347
1582289100000|2020-02-21 12:45:00|1893.19|1892.69|1895.32|1894.82|1895.32|1894.82|1893.19|1892.69|1136
1582289400000|2020-02-21 12:50:00|1895.07|1894.57|1894.82|1894.32|1895.32|1894.82|1894.32|1893.82|561
1582289700000|2020-02-21 12:55:00|1894.94|1894.44|1894.82|1894.32|1895.57|1895.07|1894.69|1894.19|500
1582290000000|2020-02-21 13:00:00|1894.69|1894.19|1894.69|1894.19|1895.82|1895.32|1894.57|1894.07|693
1582290300000|2020-02-21 13:05:00|1894.57|1894.07|1894.32|1893.82|1895.07|1894.57|1894.32|1893.82|306
1582290600000|2020-02-21 13:10:00|1894.44|1893.94|1894.07|1893.57|1894.94|1894.44|1894.07|1893.57|585
1582290900000|2020-02-21 13:15:00|1894.32|1893.82|1894.07|1893.57|1895.07|1894.57|1893.94|1893.44|503
1582291200000|2020-02-21 13:20:00|1893.94|1893.44|1892.82|1892.32|1894.07|1893.57|1892.82|1892.32|497
1582291500000|2020-02-21 13:25:00|1892.69|1892.19|1892.82|1892.32|1893.32|1892.82|1892.57|1892.07|630
1582291800000|2020-02-21 13:30:00|1892.69|1892.19|1891.32|1890.82|1893.07|1892.57|1891.07|1890.57|971
1582292100000|2020-02-21 13:35:00|1891.44|1890.94|1892.07|1891.57|1892.07|1891.57|1890.82|1890.32|1055
1582292400000|2020-02-21 13:40:00|1891.94|1891.44|1891.44|1890.94|1892.32|1891.82|1891.32|1890.82|513
1582292700000|2020-02-21 13:45:00|1891.32|1890.82|1891.32|1890.82|1891.57|1891.07|1889.57|1889.07|1237
1582293000000|2020-02-21 13:50:00|1891.07|1890.57|1890.94|1890.44|1891.32|1890.82|1890.07|1889.57|662
1582293300000|2020-02-21 13:55:00|1891.07|1890.57|1889.57|1889.07|1891.07|1890.57|1889.32|1888.82|751
1582293600000|2020-02-21 14:00:00|1889.69|1889.19|1890.82|1890.32|1890.82|1890.32|1889.57|1889.07|741
1582293900000|2020-02-21 14:05:00|1890.94|1890.44|1889.82|1889.32|1891.32|1890.82|1889.69|1889.19|1088
1582294200000|2020-02-21 14:10:00|1889.69|1889.19|1889.57|1889.07|1890.32|1889.82|1889.32|1888.82|481
1582294500000|2020-02-21 14:15:00|1889.69|1889.19|1890.69|1890.19|1890.82|1890.32|1889.57|1889.07|427
1582294800000|2020-02-21 14:20:00|1890.57|1890.07|1890.57|1890.07|1890.82|1890.32|1890.32|1889.82|599
1582295100000|2020-02-21 14:25:00|1890.44|1889.94|1889.57|1889.07|1890.44|1889.94|1889.07|1888.57|496
1582295400000|2020-02-21 14:30:00|1889.44|1888.94|1890.07|1889.57|1890.82|1890.32|1889.07|1888.57|1283
1582295700000|2020-02-21 14:35:00|1889.94|1889.44|1887.32|1886.82|1889.94|1889.44|1887.32|1886.82|2466
1582296000000|2020-02-21 14:40:00|1887.44|1886.94|1885.57|1885.07|1887.44|1886.94|1884.82|1884.32|2201
1582296300000|2020-02-21 14:45:00|1884.44|1883.94|1879.57|1879.07|1884.82|1884.32|1879.44|1878.94|5368
1582296600000|2020-02-21 14:50:00|1879.44|1878.94|1881.32|1880.82|1882.82|1882.32|1879.19|1878.69|4255
1582296900000|2020-02-21 14:55:00|1881.19|1880.69|1880.82|1880.32|1882.32|1881.82|1880.07|1879.57|1982
1582297200000|2020-02-21 15:00:00|1880.57|1880.07|1878.69|1878.19|1881.32|1880.82|1877.19|1876.69|2396
1582297500000|2020-02-21 15:05:00|1878.57|1878.07|1880.32|1879.82|1881.07|1880.57|1877.82|1877.32|2464
1582297800000|2020-02-21 15:10:00|1880.55|1880.05|1877.8|1877.3|1880.55|1880.05|1877.8|1877.3|2430
1582298100000|2020-02-21 15:15:00|1877.55|1877.05|1877.05|1876.55|1880.05|1879.55|1876.05|1875.55|2185
1582298400000|2020-02-21 15:20:00|1877.3|1876.8|1879.05|1878.55|1879.8|1879.3|1876.05|1875.55|2840
1582298700000|2020-02-21 15:25:00|1879.17|1878.67|1876.05|1875.55|1879.3|1878.8|1876.05|1875.55|1564
1582299000000|2020-02-21 15:30:00|1875.92|1875.42|1873.3|1872.8|1876.3|1875.8|1872.8|1872.3|2784
1582299300000|2020-02-21 15:35:00|1873.55|1873.05|1872.8|1872.3|1875.05|1874.55|1872.55|1872.05|2082
1582299600000|2020-02-21 15:40:00|1872.92|1872.42|1872.3|1871.8|1873.05|1872.55|1871.8|1871.3|1915
1582299900000|2020-02-21 15:45:00|1872.55|1872.05|1873.8|1873.3|1874.05|1873.55|1870.8|1870.3|2958
1582300200000|2020-02-21 15:50:00|1873.67|1873.17|1874.67|1874.17|1874.8|1874.3|1872.3|1871.8|1679
1582300500000|2020-02-21 15:55:00|1874.55|1874.05|1875.05|1874.55|1875.55|1875.05|1874.3|1873.8|1742
1582300800000|2020-02-21 16:00:00|1875.17|1874.67|1876.05|1875.55|1877.3|1876.8|1874.3|1873.8|1908
1582301100000|2020-02-21 16:05:00|1876.17|1875.67|1874.8|1874.3|1876.8|1876.3|1874.8|1874.3|1688
1582301400000|2020-02-21 16:10:00|1874.92|1874.42|1874.8|1874.3|1876.05|1875.55|1874.05|1873.55|2122
1582301700000|2020-02-21 16:15:00|1874.92|1874.42|1875.05|1874.55|1877.3|1876.8|1874.92|1874.42|3194
1582302000000|2020-02-21 16:20:00|1874.8|1874.3|1876.83|1875.33|1877.3|1876.8|1874.8|1874.3|4312
1582302300000|2020-02-21 16:25:00|1877.25|1875.75|1878.6|1877.1|1879.04|1877.54|1876.81|1875.31|2523
1582302600000|2020-02-21 16:30:00|1878.59|1877.09|1880.17|1878.67|1880.17|1878.67|1878.59|1877.09|868
1582302900000|2020-02-21 16:35:00|1880.3|1878.8|1879.8|1878.3|1881.55|1880.05|1879.8|1878.3|1727
1582303200000|2020-02-21 16:40:00|1879.67|1878.17|1880.8|1879.3|1880.8|1879.3|1879.3|1877.8|191
1582303500000|2020-02-21 16:45:00|1880.55|1879.05|1879.05|1877.55|1880.55|1879.05|1879.05|1877.55|30
1582303800000|2020-02-21 16:50:00|1878.8|1877.3|1880.3|1878.8|1880.3|1878.8|1878.55|1877.05|98
1582304100000|2020-02-21 16:55:00|1879.67|1878.17|1879.19|1877.69|1879.92|1878.42|1879.05|1877.55|27
1582304400000|2020-02-21 17:00:00|1879.3|1877.8|1880.14|1878.64|1880.15|1878.65|1879.12|1877.62|0
1582304700000|2020-02-21 17:05:00|1880.15|1878.65|1879.14|1877.64|1881.12|1879.62|1879.14|1877.64|0
1582305000000|2020-02-21 17:10:00|1879.15|1877.65|1879.18|1877.68|1879.67|1878.17|1878.73|1877.23|0
1582305300000|2020-02-21 17:15:00|1879.2|1877.7|1878.7|1877.2|1879.65|1878.15|1878.67|1877.17|0
1582305600000|2020-02-21 17:20:00|1878.71|1877.21|1877.75|1876.25|1879.21|1877.71|1877.75|1876.25|0
1582305900000|2020-02-21 17:25:00|1877.74|1876.24|1878.1|1876.6|1878.25|1876.75|1877.64|1876.14|0
1582306200000|2020-02-21 17:30:00|1878.11|1876.61|1877.15|1875.65|1878.17|1876.67|1877.13|1875.63|0
1582306500000|2020-02-21 17:35:00|1877.14|1875.64|1878.13|1876.63|1878.15|1876.65|1877.13|1875.63|0
1582306800000|2020-02-21 17:40:00|1878.15|1876.65|1877.66|1876.16|1878.18|1876.68|1877.15|1875.65|0
1582307100000|2020-02-21 17:45:00|1877.63|1876.13|1876.7|1875.2|1877.66|1876.16|1876.66|1875.16|0
1582307400000|2020-02-21 17:50:00|1876.71|1875.21|1876.17|1874.67|1877.13|1875.63|1876.17|1874.67|0
1582307700000|2020-02-21 17:55:00|1876.18|1874.68|1876.7|1875.2|1876.72|1875.22|1876.18|1874.68|0
1582308000000|2020-02-21 18:00:00|1876.69|1875.19|1877.68|1876.18|1878.15|1876.65|1876.23|1874.73|0
1582308300000|2020-02-21 18:05:00|1877.67|1876.17|1876.71|1875.21|1877.68|1876.18|1876.7|1875.2|0
1582308600000|2020-02-21 18:10:00|1876.72|1875.22|1875.7|1874.2|1877.17|1875.67|1875.28|1873.78|0
1582308900000|2020-02-21 18:15:00|1875.59|1874.09|1875.75|1874.25|1876.28|1874.78|1875.28|1873.78|0
1582309200000|2020-02-21 18:20:00|1875.77|1874.27|1875.22|1873.72|1875.77|1874.27|1874.33|1872.83|0
1582309500000|2020-02-21 18:25:00|1875.23|1873.73|1874.7|1873.2|1875.76|1874.26|1874.69|1873.19|0
1582309800000|2020-02-21 18:30:00|1874.69|1873.19|1874.39|1872.89|1875.33|1873.83|1874.38|1872.88|0
1582310100000|2020-02-21 18:35:00|1874.5|1873|1874.35|1872.85|1874.86|1873.36|1873.81|1872.31|0
1582310400000|2020-02-21 18:40:00|1874.4|1872.9|1874.34|1872.84|1874.85|1873.35|1874.31|1872.81|0
1582310700000|2020-02-21 18:45:00|1874.33|1872.83|1873.36|1871.86|1874.79|1873.29|1873.34|1871.84|0
1582311000000|2020-02-21 18:50:00|1873.37|1871.87|1872.2|1870.7|1873.81|1872.31|1872.2|1870.7|0
1582311300000|2020-02-21 18:55:00|1872.21|1870.71|1873.32|1871.82|1873.76|1872.26|1872.2|1870.7|0
1582311600000|2020-02-21 19:00:00|1873.43|1871.93|1874.8|1873.3|1874.86|1873.36|1873.21|1871.71|0
1582311900000|2020-02-21 19:05:00|1874.78|1873.28|1874.25|1872.75|1874.81|1873.31|1873.78|1872.28|0
1582312200000|2020-02-21 19:10:00|1874.23|1872.73|1874.21|1872.71|1875.18|1873.68|1873.73|1872.23|0
1582312500000|2020-02-21 19:15:00|1874.2|1872.7|1873.73|1872.23|1874.71|1873.21|1873.18|1871.68|0
1582312800000|2020-02-21 19:20:00|1873.75|1872.25|1873.25|1871.75|1874.36|1872.86|1873.23|1871.73|0
1582313100000|2020-02-21 19:25:00|1873.23|1871.73|1874.8|1873.3|1874.85|1873.35|1872.78|1871.28|0
1582313400000|2020-02-21 19:30:00|1874.75|1873.25|1874.6|1873.1|1875.37|1873.87|1874.35|1872.85|0
1582313700000|2020-02-21 19:35:00|1874.61|1873.11|1874.31|1872.81|1874.83|1873.33|1873.81|1872.31|0
1582314000000|2020-02-21 19:40:00|1874.33|1872.83|1875.09|1873.59|1875.37|1873.87|1874.05|1872.55|0
1582314300000|2020-02-21 19:45:00|1875.08|1873.58|1874.26|1872.76|1875.32|1873.82|1874.26|1872.76|0
1582314600000|2020-02-21 19:50:00|1874.24|1872.74|1874.32|1872.82|1875.3|1873.8|1873.82|1872.32|0
1582314900000|2020-02-21 19:55:00|1874.3|1872.8|1874.2|1872.7|1875.38|1873.88|1874.13|1872.63|0
1582315200000|2020-02-21 20:00:00|1874.18|1872.68|1873.41|1871.91|1874.68|1873.18|1873.38|1871.88|0
1582315500000|2020-02-21 20:05:00|1873.39|1871.89|1872.46|1870.96|1873.41|1871.91|1872.38|1870.88|0
1582315800000|2020-02-21 20:10:00|1872.57|1871.07|1873.41|1871.91|1873.49|1871.99|1872.44|1870.94|0
1582316100000|2020-02-21 20:15:00|1873.39|1871.89|1872.85|1871.35|1873.44|1871.94|1872.42|1870.92|0
1582316400000|2020-02-21 20:20:00|1872.84|1871.34|1872.94|1871.44|1873.4|1871.9|1872.35|1870.85|0
1582316700000|2020-02-21 20:25:00|1872.92|1871.42|1872.9|1871.4|1873.42|1871.92|1872.41|1870.91|0
1582317000000|2020-02-21 20:30:00|1872.92|1871.42|1871.83|1870.33|1873.45|1871.95|1871.83|1870.33|0
1582317300000|2020-02-21 20:35:00|1871.84|1870.34|1872.84|1871.34|1872.86|1871.36|1871.84|1870.34|0
1582317600000|2020-02-21 20:40:00|1872.86|1871.36|1872.87|1871.37|1873.36|1871.86|1872.79|1871.29|0
1582317900000|2020-02-21 20:45:00|1872.89|1871.39|1874.82|1873.32|1874.84|1873.34|1872.89|1871.39|0
1582318200000|2020-02-21 20:50:00|1874.84|1873.34|1876.03|1874.53|1876.85|1875.35|1874.81|1873.31|0
1582318500000|2020-02-21 20:55:00|1875.97|1874.47|1876.03|1874.53|1876.36|1874.86|1875.18|1873.68|0
1582318800000|2020-02-21 21:00:00|1876|1874.5|1876.6|1875.1|1877.34|1875.84|1875.23|1873.73|0
1582319100000|2020-02-21 21:05:00|1876.7|1875.2|1876.85|1875.35|1876.99|1875.49|1876.21|1874.71|0
1582319400000|2020-02-21 21:10:00|1876.86|1875.36|1877.12|1875.62|1877.29|1875.79|1876.35|1874.85|0
1582319700000|2020-02-21 21:15:00|1877.15|1875.65|1877.15|1875.65|1877.15|1875.65|1876.94|1875.44|0
1582320000000|2020-02-21 21:20:00|1877.19|1875.69|1877.03|1875.53|1877.23|1875.73|1877.03|1875.53|0
1582320300000|2020-02-21 21:25:00|1877.07|1875.57|1876.95|1875.45|1877.16|1875.66|1876.95|1875.45|0
1582320600000|2020-02-21 21:30:00|1876.93|1875.43|1877.01|1875.51|1877.12|1875.62|1876.76|1875.26|0
1582320900000|2020-02-21 21:35:00|1876.99|1875.49|1875.98|1874.48|1876.99|1875.49|1875.98|1874.48|0
1582321200000|2020-02-21 21:40:00|1875.96|1874.46|1876.21|1874.71|1876.23|1874.73|1875.48|1873.98|0
1582321500000|2020-02-21 21:45:00|1876.12|1874.62|1876.62|1875.12|1876.76|1875.26|1876.12|1874.62|0
1582321800000|2020-02-21 21:50:00|1876.64|1875.14|1876.23|1874.73|1876.76|1875.26|1876.12|1874.62|0
1582322100000|2020-02-21 21:55:00|1876.25|1874.75|1876.22|1874.72|1876.37|1874.87|1875.97|1874.47|0
1582498800000|2020-02-23 23:00:00|1860.28|1858.78|1858.52|1857.02|1860.4|1858.9|1858.17|1856.67|0
1582499100000|2020-02-23 23:05:00|1858.54|1857.04|1853.21|1851.71|1859.4|1857.9|1853.07|1851.57|0
1582499400000|2020-02-23 23:10:00|1853.25|1851.75|1852.72|1851.22|1854.31|1852.81|1849.53|1848.03|0
1582499700000|2020-02-23 23:15:00|1852.31|1850.81|1854|1852.5|1854.5|1853|1851.66|1850.16|0
1582500000000|2020-02-23 23:20:00|1854.02|1852.52|1854.94|1853.44|1855.33|1853.83|1853.8|1852.3|0
1582500300000|2020-02-23 23:25:00|1854.92|1853.42|1854.94|1853.44|1855.68|1854.18|1854.59|1853.09|0
1582500600000|2020-02-23 23:30:00|1854.98|1853.48|1855.54|1854.04|1857.21|1855.71|1854.98|1853.48|0
1582500900000|2020-02-23 23:35:00|1855.64|1854.14|1856.09|1854.59|1856.48|1854.98|1855.54|1854.04|0
1582501200000|2020-02-23 23:40:00|1856.07|1854.57|1856.33|1854.83|1856.33|1854.83|1854.06|1852.56|0
1582501500000|2020-02-23 23:45:00|1856.34|1854.84|1855.84|1854.34|1856.48|1854.98|1855.4|1853.9|0
1582501800000|2020-02-23 23:50:00|1855.83|1854.33|1853.65|1852.15|1856.09|1854.59|1853.55|1852.05|0
1582502100000|2020-02-23 23:55:00|1853.57|1852.07|1855.06|1853.56|1855.69|1854.19|1853.57|1852.07|0
1582502400000|2020-02-24 00:00:00|1855.08|1853.58|1853.87|1852.37|1855.72|1854.22|1853.63|1852.13|0
1582502700000|2020-02-24 00:05:00|1853.88|1852.38|1855.51|1854.01|1855.51|1854.01|1853.87|1852.37|0
1582503000000|2020-02-24 00:10:00|1855.48|1853.98|1855.9|1854.4|1856.31|1854.81|1854.64|1853.14|0
1582503300000|2020-02-24 00:15:00|1855.88|1854.38|1854.58|1853.08|1856.01|1854.51|1851.43|1849.93|0
1582503600000|2020-02-24 00:20:00|1854.56|1853.06|1854.98|1853.48|1855.5|1854|1853.63|1852.13|0
1582503900000|2020-02-24 00:25:00|1854.87|1853.37|1856.42|1854.92|1856.84|1855.34|1854.55|1853.05|0
1582504200000|2020-02-24 00:30:00|1856.4|1854.9|1855.91|1854.41|1856.96|1855.46|1855.9|1854.4|0
1582504500000|2020-02-24 00:35:00|1855.93|1854.43|1854.54|1853.04|1856.59|1855.09|1854.46|1852.96|0
1582504800000|2020-02-24 00:40:00|1854.67|1853.17|1853.22|1851.72|1854.98|1853.48|1852.54|1851.04|0
1582505100000|2020-02-24 00:45:00|1853.21|1851.71|1852.75|1851.25|1853.21|1851.71|1851.85|1850.35|0
1582505400000|2020-02-24 00:50:00|1852.74|1851.24|1851.8|1850.3|1852.74|1851.24|1850.5|1849|0
1582505700000|2020-02-24 00:55:00|1851.75|1850.25|1851.64|1850.14|1852.3|1850.8|1850.91|1849.41|0
1582506000000|2020-02-24 01:00:00|1851.58|1850.08|1852.88|1851.38|1854.17|1852.67|1851.41|1849.91|0
1582506300000|2020-02-24 01:05:00|1852.87|1851.37|1852.43|1850.93|1853.77|1852.27|1852.22|1850.72|0
1582506600000|2020-02-24 01:10:00|1852.32|1850.82|1851.9|1850.4|1852.32|1850.82|1851.06|1849.56|0
1582506900000|2020-02-24 01:15:00|1851.91|1850.41|1852.88|1851.38|1853.38|1851.88|1851.48|1849.98|0
1582507200000|2020-02-24 01:20:00|1852.89|1851.39|1851.61|1850.11|1852.9|1851.4|1851.12|1849.62|0
1582507500000|2020-02-24 01:25:00|1851.62|1850.12|1850.81|1849.31|1851.62|1850.12|1850.3|1848.8|0
1582507800000|2020-02-24 01:30:00|1850.82|1849.32|1850.78|1849.28|1851.89|1850.39|1850.76|1849.26|0
1582508100000|2020-02-24 01:35:00|1850.76|1849.26|1850.77|1849.27|1850.79|1849.29|1849.83|1848.33|0
1582508400000|2020-02-24 01:40:00|1850.76|1849.26|1849.83|1848.33|1850.79|1849.29|1849.81|1848.31|0
1582508700000|2020-02-24 01:45:00|1849.81|1848.31|1851.24|1849.74|1851.28|1849.78|1849.79|1848.29|0
1582509000000|2020-02-24 01:50:00|1851.26|1849.76|1850.33|1848.83|1851.26|1849.76|1849.86|1848.36|0
1582509300000|2020-02-24 01:55:00|1850.27|1848.77|1849.89|1848.39|1850.33|1848.83|1849.63|1848.13|0
1582509600000|2020-02-24 02:00:00|1849.88|1848.38|1849.9|1848.4|1850.82|1849.32|1849.42|1847.92|0
1582509900000|2020-02-24 02:05:00|1849.79|1848.29|1849.9|1848.4|1849.97|1848.47|1849.48|1847.98|0
1582510200000|2020-02-24 02:10:00|1849.89|1848.39|1848.61|1847.11|1849.93|1848.43|1848.59|1847.09|0
1582510500000|2020-02-24 02:15:00|1848.62|1847.12|1849.14|1847.64|1849.56|1848.06|1848.61|1847.11|0
1582510800000|2020-02-24 02:20:00|1849.13|1847.63|1848.57|1847.07|1849.59|1848.09|1848.53|1847.03|0
1582511100000|2020-02-24 02:25:00|1848.56|1847.06|1848.41|1846.91|1848.56|1847.06|1847.96|1846.46|0
1582511400000|2020-02-24 02:30:00|1848.37|1846.87|1846.5|1845|1848.39|1846.89|1846.49|1844.99|0
1582511700000|2020-02-24 02:35:00|1846.49|1844.99|1847.06|1845.56|1847.08|1845.58|1846.11|1844.61|0
1582512000000|2020-02-24 02:40:00|1847.05|1845.55|1846.74|1845.24|1847.61|1846.11|1846.7|1845.2|0
1582512300000|2020-02-24 02:45:00|1846.72|1845.22|1846.64|1845.14|1847.17|1845.67|1846.45|1844.95|0
1582512600000|2020-02-24 02:50:00|1846.63|1845.13|1845.98|1844.48|1846.64|1845.14|1844.95|1843.45|0
1582512900000|2020-02-24 02:55:00|1845.97|1844.47|1844.3|1842.8|1845.98|1844.48|1843.83|1842.33|0
1582513200000|2020-02-24 03:00:00|1844.16|1842.66|1842.53|1841.03|1844.3|1842.8|1842.2|1840.7|0
1582513500000|2020-02-24 03:05:00|1842.51|1841.01|1843.54|1842.04|1843.56|1842.06|1842.04|1840.54|0
1582513800000|2020-02-24 03:10:00|1843.52|1842.02|1844.43|1842.93|1844.46|1842.96|1843.49|1841.99|0
1582514100000|2020-02-24 03:15:00|1844.54|1843.04|1844.96|1843.46|1845.39|1843.89|1844.54|1843.04|0
1582514400000|2020-02-24 03:20:00|1844.95|1843.45|1844.94|1843.44|1846.3|1844.8|1844.91|1843.41|0
1582514700000|2020-02-24 03:25:00|1844.96|1843.46|1846.34|1844.84|1846.77|1845.27|1844.92|1843.42|0
1582515000000|2020-02-24 03:30:00|1846.35|1844.85|1845.55|1844.05|1846.36|1844.86|1845.44|1843.94|0
1582515300000|2020-02-24 03:35:00|1845.54|1844.04|1844.64|1843.14|1845.55|1844.05|1844.64|1843.14|0
1582515600000|2020-02-24 03:40:00|1844.66|1843.16|1844.22|1842.72|1845.1|1843.6|1844.19|1842.69|0
1582515900000|2020-02-24 03:45:00|1844.23|1842.73|1842.42|1840.92|1844.68|1843.18|1842.38|1840.88|0
1582516200000|2020-02-24 03:50:00|1842.43|1840.93|1842.51|1841.01|1843.33|1841.83|1842.06|1840.56|0
1582516500000|2020-02-24 03:55:00|1842.49|1840.99|1842.36|1840.86|1842.81|1841.31|1842.07|1840.57|0
1582516800000|2020-02-24 04:00:00|1842.39|1840.89|1844.96|1843.46|1844.97|1843.47|1842.39|1840.89|0
1582517100000|2020-02-24 04:05:00|1844.9|1843.4|1845.69|1844.19|1845.69|1844.19|1844.5|1843|0
1582517400000|2020-02-24 04:10:00|1845.68|1844.18|1845.62|1844.12|1845.68|1844.18|1845.19|1843.69|0
1582517700000|2020-02-24 04:15:00|1845.61|1844.11|1846.03|1844.53|1846.51|1845.01|1845.61|1844.11|0
1582518000000|2020-02-24 04:20:00|1846.02|1844.52|1846.61|1845.11|1846.61|1845.11|1845.58|1844.08|0
1582518300000|2020-02-24 04:25:00|1847.31|1845.81|1848.03|1846.53|1848.04|1846.54|1847.29|1845.79|0
1582518600000|2020-02-24 04:30:00|1848.04|1846.54|1847.6|1846.1|1848.5|1847|1847.6|1846.1|0
1582518900000|2020-02-24 04:35:00|1847.58|1846.08|1847.17|1845.67|1847.62|1846.12|1847.14|1845.64|0
1582519200000|2020-02-24 04:40:00|1847.18|1845.68|1848.09|1846.59|1848.1|1846.6|1847.18|1845.68|0
1582519500000|2020-02-24 04:45:00|1848.08|1846.58|1848.15|1846.65|1848.2|1846.7|1847.63|1846.13|0
1582519800000|2020-02-24 04:50:00|1848.17|1846.67|1849.1|1847.6|1849.1|1847.6|1848.15|1846.65|0
1582520100000|2020-02-24 04:55:00|1848.99|1847.49|1847.68|1846.18|1849.12|1847.62|1847.68|1846.18|0
1582520400000|2020-02-24 05:00:00|1847.7|1846.2|1846.73|1845.23|1848.17|1846.67|1846.68|1845.18|0
1582520700000|2020-02-24 05:05:00|1846.72|1845.22|1846.77|1845.27|1847.41|1845.91|1846.72|1845.22|0
1582521000000|2020-02-24 05:10:00|1846.75|1845.25|1845.86|1844.36|1846.78|1845.28|1844.95|1843.45|0
1582521300000|2020-02-24 05:15:00|1846.07|1844.57|1845.5|1844|1846.35|1844.85|1845.46|1843.96|0
1582521600000|2020-02-24 05:20:00|1845.49|1843.99|1846.89|1845.39|1847.32|1845.82|1845.46|1843.96|0
1582521900000|2020-02-24 05:25:00|1846.94|1845.44|1845.92|1844.42|1847.68|1846.18|1845.49|1843.99|0
1582522200000|2020-02-24 05:30:00|1845.91|1844.41|1845.49|1843.99|1846.39|1844.89|1844.63|1843.13|0
1582522500000|2020-02-24 05:35:00|1845.38|1843.88|1845.88|1844.38|1846.85|1845.35|1844.65|1843.15|0
1582522800000|2020-02-24 05:40:00|1845.89|1844.39|1846.73|1845.23|1847.59|1846.09|1845.68|1844.18|0
1582523100000|2020-02-24 05:45:00|1846.72|1845.22|1845.86|1844.36|1847.15|1845.65|1845.86|1844.36|0
1582523400000|2020-02-24 05:50:00|1845.84|1844.34|1845.41|1843.91|1845.84|1844.34|1844.94|1843.44|0
1582523700000|2020-02-24 05:55:00|1845.4|1843.9|1845.81|1844.31|1846.31|1844.81|1845.39|1843.89|0
1582524000000|2020-02-24 06:00:00|1845.7|1844.2|1846.31|1844.81|1846.76|1845.26|1845.38|1843.88|0
1582524300000|2020-02-24 06:05:00|1846.29|1844.79|1846.46|1844.96|1847.3|1845.8|1845.78|1844.28|0
1582524600000|2020-02-24 06:10:00|1846.45|1844.95|1846.41|1844.91|1847.35|1845.85|1846.38|1844.88|0
1582524900000|2020-02-24 06:15:00|1846.42|1844.92|1845.55|1844.05|1847.3|1845.8|1844.68|1843.18|0
1582525200000|2020-02-24 06:20:00|1845.44|1843.94|1845.25|1843.75|1845.7|1844.2|1844.48|1842.98|0
1582525500000|2020-02-24 06:25:00|1845.27|1843.77|1844.44|1842.94|1845.51|1844.01|1844.44|1842.94|0
1582525800000|2020-02-24 06:30:00|1844.45|1842.95|1847.58|1846.08|1848.03|1846.53|1844.45|1842.95|0
1582526100000|2020-02-24 06:35:00|1847.59|1846.09|1848.03|1846.53|1848.5|1847|1847.59|1846.09|0
1582526400000|2020-02-24 06:40:00|1848.04|1846.54|1846.75|1845.25|1848.05|1846.55|1846.71|1845.21|0
1582526700000|2020-02-24 06:45:00|1846.73|1845.23|1848.05|1846.55|1848.06|1846.56|1845.89|1844.39|0
1582527000000|2020-02-24 06:50:00|1848.04|1846.54|1850.06|1848.56|1850.06|1848.56|1847.19|1845.69|0
1582527300000|2020-02-24 06:55:00|1850|1848.5|1849.74|1848.24|1850|1848.5|1849.2|1847.7|0
1582527600000|2020-02-24 07:00:00|1849.71|1848.21|1850.04|1848.54|1851.05|1849.55|1849.21|1847.71|0
1582527900000|2020-02-24 07:05:00|1850.03|1848.53|1846.88|1845.38|1850.49|1848.99|1846.87|1845.37|0
1582528200000|2020-02-24 07:10:00|1846.89|1845.39|1844.26|1842.76|1848.18|1846.68|1844.05|1842.55|0
1582528500000|2020-02-24 07:15:00|1844.11|1842.61|1846.01|1844.51|1846.48|1844.98|1844.08|1842.58|0
1582528800000|2020-02-24 07:20:00|1845.96|1844.46|1845.89|1844.39|1845.96|1844.46|1845.29|1843.79|0
1582529100000|2020-02-24 07:25:00|1846.31|1844.81|1845.93|1844.43|1846.84|1845.34|1845.43|1843.93|0
1582529400000|2020-02-24 07:30:00|1845.94|1844.44|1844.17|1842.67|1846.83|1845.33|1843.42|1841.92|203
1582529700000|2020-02-24 07:35:00|1844.05|1842.55|1845.05|1843.55|1845.42|1843.92|1843.67|1842.17|30
1582530000000|2020-02-24 07:40:00|1844.92|1843.42|1845.3|1843.8|1846.55|1845.05|1844.55|1843.05|36
1582530300000|2020-02-24 07:45:00|1845.17|1843.67|1843.42|1841.92|1845.3|1843.8|1843.05|1841.55|37
1582530600000|2020-02-24 07:50:00|1843.3|1841.8|1841.42|1839.92|1844.3|1842.8|1841.42|1839.92|116
1582530900000|2020-02-24 07:55:00|1841.8|1840.3|1840.52|1839.02|1841.83|1840.33|1840.36|1838.86|0
1582531200000|2020-02-24 08:00:00|1840.49|1838.99|1836.05|1835.55|1840.49|1838.99|1833.17|1832.67|6267
1582531500000|2020-02-24 08:05:00|1836.17|1835.67|1832.3|1831.8|1837.55|1837.05|1831.55|1831.05|5255
1582531800000|2020-02-24 08:10:00|1832.55|1832.05|1830.8|1830.3|1834.55|1834.05|1830.55|1830.05|4024
1582532100000|2020-02-24 08:15:00|1830.67|1830.17|1831.67|1831.17|1833.05|1832.55|1829.3|1828.8|4918
1582532400000|2020-02-24 08:20:00|1831.55|1831.05|1829.3|1828.8|1832.55|1832.05|1827.8|1827.3|4577
1582532700000|2020-02-24 08:25:00|1829.17|1828.67|1827.8|1827.3|1829.8|1829.3|1827.3|1826.8|4277
1582533000000|2020-02-24 08:30:00|1827.92|1827.42|1824.3|1823.8|1827.92|1827.42|1822.05|1821.55|4751
1582533300000|2020-02-24 08:35:00|1824.05|1823.55|1825.3|1824.8|1825.55|1825.05|1822.8|1822.3|3283
1582533600000|2020-02-24 08:40:00|1825.19|1824.69|1823.06|1822.56|1825.44|1824.94|1820.94|1820.44|4486
1582533900000|2020-02-24 08:45:00|1822.94|1822.44|1822.19|1821.69|1823.69|1823.19|1819.44|1818.94|4322
1582534200000|2020-02-24 08:50:00|1822.31|1821.81|1823.94|1823.44|1825.69|1825.19|1820.94|1820.44|3501
1582534500000|2020-02-24 08:55:00|1823.81|1823.31|1822.31|1821.81|1825.31|1824.81|1822.19|1821.69|2552
1582534800000|2020-02-24 09:00:00|1822.44|1821.94|1817.44|1816.94|1823.69|1823.19|1816.19|1815.69|5754
1582535100000|2020-02-24 09:05:00|1817.56|1817.06|1819.44|1818.94|1820.94|1820.44|1817.31|1816.81|2775
1582535400000|2020-02-24 09:10:00|1819.56|1819.06|1815.69|1815.19|1820.31|1819.81|1815.19|1814.69|2545
1582535700000|2020-02-24 09:15:00|1815.56|1815.06|1815.69|1815.19|1817.44|1816.94|1814.94|1814.44|3390
1582536000000|2020-02-24 09:20:00|1815.81|1815.31|1817.31|1816.81|1817.44|1816.94|1815.69|1815.19|2250
1582536300000|2020-02-24 09:25:00|1817.44|1816.94|1816.44|1815.94|1817.44|1816.94|1815.81|1815.31|2750
1582536600000|2020-02-24 09:30:00|1816.19|1815.69|1813.31|1812.81|1816.69|1816.19|1812.56|1812.06|2631
1582536900000|2020-02-24 09:35:00|1813.19|1812.69|1812.31|1811.81|1813.44|1812.94|1810.69|1810.19|2417
1582537200000|2020-02-24 09:40:00|1812.19|1811.69|1812.44|1811.94|1812.69|1812.19|1809.81|1809.31|2029
1582537500000|2020-02-24 09:45:00|1812.69|1812.19|1813.69|1813.19|1813.94|1813.44|1811.94|1811.44|3182
1582537800000|2020-02-24 09:50:00|1813.81|1813.31|1812.94|1812.44|1813.81|1813.31|1810.69|1810.19|4185
1582538100000|2020-02-24 09:55:00|1813.19|1812.69|1814.69|1814.19|1815.19|1814.69|1813.19|1812.69|3073
1582538400000|2020-02-24 10:00:00|1814.44|1813.94|1813.19|1812.69|1814.56|1814.06|1811.44|1810.94|1501
1582538700000|2020-02-24 10:05:00|1813.06|1812.56|1809.69|1809.19|1813.69|1813.19|1809.19|1808.69|1413
1582539000000|2020-02-24 10:10:00|1809.56|1809.06|1809.44|1808.94|1810.69|1810.19|1809.19|1808.69|1855
1582539300000|2020-02-24 10:15:00|1809.31|1808.81|1811.56|1811.06|1811.69|1811.19|1809.31|1808.81|1208
1582539600000|2020-02-24 10:20:00|1811.44|1810.94|1809.69|1809.19|1811.94|1811.44|1809.44|1808.94|667
1582539900000|2020-02-24 10:25:00|1809.56|1809.06|1807.94|1807.44|1809.94|1809.44|1807.94|1807.44|1037
1582540200000|2020-02-24 10:30:00|1807.69|1807.19|1807.56|1807.06|1808.19|1807.69|1806.69|1806.19|1793
1582540500000|2020-02-24 10:35:00|1807.44|1806.94|1806.94|1806.44|1807.69|1807.19|1806.06|1805.56|2522
1582540800000|2020-02-24 10:40:00|1807.19|1806.69|1806.94|1806.44|1807.94|1807.44|1806.69|1806.19|1709
1582541100000|2020-02-24 10:45:00|1807.06|1806.56|1805.19|1804.69|1807.56|1807.06|1804.94|1804.44|1467
1582541400000|2020-02-24 10:50:00|1805.31|1804.81|1806.94|1806.44|1807.44|1806.94|1805.06|1804.56|1167
1582541700000|2020-02-24 10:55:00|1806.81|1806.31|1805.69|1805.19|1806.94|1806.44|1805.19|1804.69|754
1582542000000|2020-02-24 11:00:00|1805.81|1805.31|1807.19|1806.69|1807.31|1806.81|1805.81|1805.31|1949
1582542300000|2020-02-24 11:05:00|1806.94|1806.44|1807.06|1806.56|1807.69|1807.19|1806.69|1806.19|2226
1582542600000|2020-02-24 11:10:00|1807.19|1806.69|1808.19|1807.69|1808.56|1808.06|1806.81|1806.31|1091
1582542900000|2020-02-24 11:15:00|1808.06|1807.56|1807.69|1807.19|1808.31|1807.81|1806.44|1805.94|1255
1582543200000|2020-02-24 11:20:00|1807.56|1807.06|1808.19|1807.69|1808.94|1808.44|1807.19|1806.69|2091
1582543500000|2020-02-24 11:25:00|1808.06|1807.56|1807.44|1806.94|1808.19|1807.69|1806.44|1805.94|1559
1582543800000|2020-02-24 11:30:00|1807.56|1807.06|1808.44|1807.94|1808.69|1808.19|1806.69|1806.19|1604
1582544100000|2020-02-24 11:35:00|1808.56|1808.06|1810.19|1809.69|1810.94|1810.44|1807.44|1806.94|1894
1582544400000|2020-02-24 11:40:00|1810.06|1809.56|1809.31|1808.81|1811.19|1810.69|1808.94|1808.44|1281
1582544700000|2020-02-24 11:45:00|1809.44|1808.94|1809.44|1808.94|1810.56|1810.06|1808.94|1808.44|751
1582545000000|2020-02-24 11:50:00|1809.56|1809.06|1810.19|1809.69|1810.69|1810.19|1808.69|1808.19|778
1582545300000|2020-02-24 11:55:00|1810.31|1809.81|1809.94|1809.44|1810.94|1810.44|1809.19|1808.69|664
1582545600000|2020-02-24 12:00:00|1810.06|1809.56|1812.19|1811.69|1813.94|1813.44|1809.94|1809.44|2024
1582545900000|2020-02-24 12:05:00|1812.31|1811.81|1812.94|1812.44|1813.44|1812.94|1811.94|1811.44|1022
1582546200000|2020-02-24 12:10:00|1812.81|1812.31|1813.31|1812.81|1813.94|1813.44|1812.19|1811.69|955
1582546500000|2020-02-24 12:15:00|1813.44|1812.94|1812.19|1811.69|1813.56|1813.06|1811.19|1810.69|1057
1582546800000|2020-02-24 12:20:00|1812.06|1811.56|1811.94|1811.44|1812.81|1812.31|1811.94|1811.44|799
1582547100000|2020-02-24 12:25:00|1811.69|1811.19|1811.19|1810.69|1811.94|1811.44|1810.69|1810.19|727
1582547400000|2020-02-24 12:30:00|1810.94|1810.44|1811.19|1810.69|1811.44|1810.94|1810.44|1809.94|358
1582547700000|2020-02-24 12:35:00|1810.94|1810.44|1810.19|1809.69|1811.44|1810.94|1809.44|1808.94|550
1582548000000|2020-02-24 12:40:00|1810.44|1809.94|1809.56|1809.06|1810.81|1810.31|1809.19|1808.69|932
1582548300000|2020-02-24 12:45:00|1809.44|1808.94|1809.19|1808.69|1810.19|1809.69|1808.94|1808.44|416
1582548600000|2020-02-24 12:50:00|1809.06|1808.56|1807.94|1807.44|1809.56|1809.06|1807.81|1807.31|1023
1582548900000|2020-02-24 12:55:00|1808.19|1807.69|1809.19|1808.69|1809.19|1808.69|1807.94|1807.44|669
1582549200000|2020-02-24 13:00:00|1809.06|1808.56|1808.69|1808.19|1809.94|1809.44|1808.44|1807.94|1199
1582549500000|2020-02-24 13:05:00|1808.56|1808.06|1809.19|1808.69|1809.44|1808.94|1807.94|1807.44|708
1582549800000|2020-02-24 13:10:00|1809.44|1808.94|1810.69|1810.19|1810.69|1810.19|1809.06|1808.56|1360
1582550100000|2020-02-24 13:15:00|1810.56|1810.06|1809.44|1808.94|1810.69|1810.19|1809.44|1808.94|736
1582550400000|2020-02-24 13:20:00|1809.56|1809.06|1809.19|1808.69|1810.19|1809.69|1808.44|1807.94|794
1582550700000|2020-02-24 13:25:00|1809.06|1808.56|1808.19|1807.69|1809.44|1808.94|1807.31|1806.81|1034
1582551000000|2020-02-24 13:30:00|1807.94|1807.44|1805.56|1805.06|1808.44|1807.94|1805.19|1804.69|1371
1582551300000|2020-02-24 13:35:00|1805.69|1805.19|1806.69|1806.19|1807.19|1806.69|1805.31|1804.81|1088
1582551600000|2020-02-24 13:40:00|1806.81|1806.31|1806.44|1805.94|1807.19|1806.69|1805.44|1804.94|695
1582551900000|2020-02-24 13:45:00|1806.31|1805.81|1805.44|1804.94|1806.44|1805.94|1804.69|1804.19|773
1582552200000|2020-02-24 13:50:00|1805.56|1805.06|1804.19|1803.69|1805.69|1805.19|1803.94|1803.44|1261
1582552500000|2020-02-24 13:55:00|1804.31|1803.81|1802.69|1802.19|1804.94|1804.44|1802.19|1801.69|3294
1582552800000|2020-02-24 14:00:00|1802.56|1802.06|1800.69|1800.19|1802.69|1802.19|1800.44|1799.94|2920
1582553100000|2020-02-24 14:05:00|1800.44|1799.94|1798.19|1797.69|1800.81|1800.31|1797.94|1797.44|3984
1582553400000|2020-02-24 14:10:00|1797.94|1797.44|1797.44|1796.94|1798.31|1797.81|1796.06|1795.56|2520
1582553700000|2020-02-24 14:15:00|1797.31|1796.81|1796.69|1796.19|1797.94|1797.44|1796.19|1795.69|2152
1582554000000|2020-02-24 14:20:00|1796.44|1795.94|1793.44|1792.94|1796.94|1796.44|1793.31|1792.81|2751
1582554300000|2020-02-24 14:25:00|1793.69|1793.19|1792.19|1791.69|1794.19|1793.69|1792.19|1791.69|3545
1582554600000|2020-02-24 14:30:00|1791.94|1791.44|1799.81|1799.31|1799.94|1799.44|1791.94|1791.44|5589
1582554900000|2020-02-24 14:35:00|1799.94|1799.44|1801.56|1801.06|1801.81|1801.31|1798.44|1797.94|3193
1582555200000|2020-02-24 14:40:00|1801.69|1801.19|1801.06|1800.56|1801.69|1801.19|1795.44|1794.94|3831
1582555500000|2020-02-24 14:45:00|1800.94|1800.44|1799.94|1799.44|1802.44|1801.94|1799.44|1798.94|4205
1582555800000|2020-02-24 14:50:00|1800.06|1799.56|1800.44|1799.94|1801.69|1801.19|1797.69|1797.19|3599
1582556100000|2020-02-24 14:55:00|1800.31|1799.81|1797.81|1797.31|1800.31|1799.81|1796.69|1796.19|3958
1582556400000|2020-02-24 15:00:00|1797.44|1796.94|1797.94|1797.44|1800.69|1800.19|1797.19|1796.69|3456
1582556700000|2020-02-24 15:05:00|1798.06|1797.56|1797.94|1797.44|1799.69|1799.19|1796.19|1795.69|2782
1582557000000|2020-02-24 15:10:00|1798.33|1797.83|1801.08|1800.58|1801.08|1800.58|1796.58|1796.08|2305
1582557300000|2020-02-24 15:15:00|1801.2|1800.7|1797.83|1797.33|1801.58|1801.08|1797.83|1797.33|2530
1582557600000|2020-02-24 15:20:00|1797.95|1797.45|1795.83|1795.33|1798.08|1797.58|1795.58|1795.08|2516
1582557900000|2020-02-24 15:25:00|1795.95|1795.45|1794.95|1794.45|1796.33|1795.83|1794.83|1794.33|1536
1582558200000|2020-02-24 15:30:00|1794.83|1794.33|1794.08|1793.58|1795.7|1795.2|1793.83|1793.33|1868
1582558500000|2020-02-24 15:35:00|1794.33|1793.83|1793.58|1793.08|1794.58|1794.08|1792.83|1792.33|2685
1582558800000|2020-02-24 15:40:00|1793.33|1792.83|1794.58|1794.08|1795.33|1794.83|1792.58|1792.08|2972
1582559100000|2020-02-24 15:45:00|1794.7|1794.2|1794.58|1794.08|1795.33|1794.83|1792.83|1792.33|3065
1582559400000|2020-02-24 15:50:00|1794.83|1794.33|1795.95|1795.45|1797.08|1796.58|1794.7|1794.2|3218
1582559700000|2020-02-24 15:55:00|1796.08|1795.58|1797.33|1796.83|1797.83|1797.33|1795.08|1794.58|2853
1582560000000|2020-02-24 16:00:00|1797.2|1796.7|1794.83|1794.33|1797.83|1797.33|1793.95|1793.45|2677
1582560300000|2020-02-24 16:05:00|1795.08|1794.58|1795.08|1794.58|1796.33|1795.83|1794.58|1794.08|2401
1582560600000|2020-02-24 16:10:00|1795.2|1794.7|1794.83|1794.33|1796.83|1796.33|1794.7|1794.2|2721
1582560900000|2020-02-24 16:15:00|1794.7|1794.2|1799.08|1798.58|1799.33|1798.83|1794.58|1794.08|4297
1582561200000|2020-02-24 16:20:00|1799.2|1798.7|1799.06|1797.56|1799.33|1798.83|1797.83|1797.33|5301
1582561500000|2020-02-24 16:25:00|1799.04|1797.54|1796.51|1795.01|1799.06|1797.56|1796.47|1794.97|9093
1582561800000|2020-02-24 16:30:00|1796.5|1795|1797.58|1796.08|1798.33|1796.83|1796.08|1794.58|731
1582562100000|2020-02-24 16:35:00|1797.7|1796.2|1797.33|1795.83|1798.33|1796.83|1796.2|1794.7|395
1582562400000|2020-02-24 16:40:00|1797.08|1795.58|1794.95|1793.45|1797.33|1795.83|1794.08|1792.58|273
1582562700000|2020-02-24 16:45:00|1795.08|1793.58|1793.08|1791.58|1795.2|1793.7|1792.95|1791.45|56
1582563000000|2020-02-24 16:50:00|1793.2|1791.7|1792.45|1790.95|1794.2|1792.7|1791.95|1790.45|208
1582563300000|2020-02-24 16:55:00|1792.33|1790.83|1792.63|1791.13|1794.33|1792.83|1790.58|1789.08|194
1582563600000|2020-02-24 17:00:00|1792.59|1791.09|1791.08|1789.58|1793.06|1791.56|1790.6|1789.1|0
1582563900000|2020-02-24 17:05:00|1791.07|1789.57|1787.79|1786.29|1791.11|1789.61|1787.7|1786.2|0
1582564200000|2020-02-24 17:10:00|1787.77|1786.27|1786.96|1785.46|1788.85|1787.35|1786.93|1785.43|0
1582564500000|2020-02-24 17:15:00|1786.95|1785.45|1789.15|1787.65|1789.15|1787.65|1785.88|1784.38|0
1582564800000|2020-02-24 17:20:00|1789.13|1787.63|1787.37|1785.87|1789.19|1787.69|1787.24|1785.74|0
1582565100000|2020-02-24 17:25:00|1787.68|1786.18|1788.51|1787.01|1789.64|1788.14|1787.02|1785.52|0
1582565400000|2020-02-24 17:30:00|1788.52|1787.02|1787.14|1785.64|1788.6|1787.1|1785.72|1784.22|0
1582565700000|2020-02-24 17:35:00|1787.15|1785.65|1791.69|1790.19|1791.69|1790.19|1787.14|1785.64|0
1582566000000|2020-02-24 17:40:00|1791.72|1790.22|1791.31|1789.81|1792.27|1790.77|1791.2|1789.7|0
1582566300000|2020-02-24 17:45:00|1791.32|1789.82|1789.48|1787.98|1791.36|1789.86|1789.44|1787.94|0
1582566600000|2020-02-24 17:50:00|1789.47|1787.97|1789.38|1787.88|1790.33|1788.83|1788.47|1786.97|0
1582566900000|2020-02-24 17:55:00|1789.39|1787.89|1787.9|1786.4|1789.83|1788.33|1787.9|1786.4|0
1582567200000|2020-02-24 18:00:00|1787.87|1786.37|1785.87|1784.37|1787.88|1786.38|1785.34|1783.84|0
1582567500000|2020-02-24 18:05:00|1785.84|1784.34|1785.86|1784.36|1786.98|1785.48|1785.42|1783.92|0
1582567800000|2020-02-24 18:10:00|1785.98|1784.48|1785.76|1784.26|1786.78|1785.28|1785.3|1783.8|0
1582568100000|2020-02-24 18:15:00|1785.7|1784.2|1785.85|1784.35|1785.87|1784.37|1784.4|1782.9|0
1582568400000|2020-02-24 18:20:00|1785.84|1784.34|1785.88|1784.38|1787.39|1785.89|1785.39|1783.89|0
1582568700000|2020-02-24 18:25:00|1785.89|1784.39|1788.97|1787.47|1788.98|1787.48|1785.39|1783.89|0
1582569000000|2020-02-24 18:30:00|1788.95|1787.45|1789.43|1787.93|1789.52|1788.02|1787.54|1786.04|0
1582569300000|2020-02-24 18:35:00|1789.44|1787.94|1789.94|1788.44|1790.47|1788.97|1788.93|1787.43|0
1582569600000|2020-02-24 18:40:00|1789.8|1788.3|1790.25|1788.75|1790.28|1788.78|1788.87|1787.37|0
1582569900000|2020-02-24 18:45:00|1790.27|1788.77|1791.37|1789.87|1791.85|1790.35|1790.25|1788.75|0
1582570200000|2020-02-24 18:50:00|1791.39|1789.89|1791.27|1789.77|1791.92|1790.42|1790.78|1789.28|0
1582570500000|2020-02-24 18:55:00|1791.26|1789.76|1790.88|1789.38|1791.38|1789.88|1789.78|1788.28|0
1582570800000|2020-02-24 19:00:00|1790.86|1789.36|1790.36|1788.86|1792.2|1790.7|1790.33|1788.83|0
1582571100000|2020-02-24 19:05:00|1790.35|1788.85|1788.84|1787.34|1791.32|1789.82|1788.28|1786.78|0
1582571400000|2020-02-24 19:10:00|1788.82|1787.32|1787.86|1786.36|1789.33|1787.83|1787.86|1786.36|0
1582571700000|2020-02-24 19:15:00|1787.85|1786.35|1787.98|1786.48|1788.51|1787.01|1786.97|1785.47|0
1582572000000|2020-02-24 19:20:00|1788.03|1786.53|1790.45|1788.95|1790.46|1788.96|1788.03|1786.53|0
1582572300000|2020-02-24 19:25:00|1790.46|1788.96|1793.44|1791.94|1793.97|1792.47|1790.45|1788.95|0
1582572600000|2020-02-24 19:30:00|1793.45|1791.95|1793.69|1792.19|1794.2|1792.7|1792.81|1791.31|0
1582572900000|2020-02-24 19:35:00|1793.68|1792.18|1795.4|1793.9|1795.42|1793.92|1792.04|1790.54|0
1582573200000|2020-02-24 19:40:00|1795.39|1793.89|1795.5|1794|1795.51|1794.01|1794.02|1792.52|0
1582573500000|2020-02-24 19:45:00|1795.51|1794.01|1797.28|1795.78|1797.33|1795.83|1795.48|1793.98|0
1582573800000|2020-02-24 19:50:00|1797.29|1795.79|1797.6|1796.1|1797.9|1796.4|1796.06|1794.56|0
1582574100000|2020-02-24 19:55:00|1797.61|1796.11|1797.84|1796.34|1798.77|1797.27|1796.31|1794.81|0
1582574400000|2020-02-24 20:00:00|1797.85|1796.35|1797.59|1796.09|1798.87|1797.37|1797.09|1795.59|0
1582574700000|2020-02-24 20:05:00|1797.6|1796.1|1798.31|1796.81|1799.3|1797.8|1797.54|1796.04|0
1582575000000|2020-02-24 20:10:00|1798.34|1796.84|1796.26|1794.76|1798.35|1796.85|1796.22|1794.72|0
1582575300000|2020-02-24 20:15:00|1796.28|1794.78|1796.3|1794.8|1796.78|1795.28|1795.24|1793.74|0
1582575600000|2020-02-24 20:20:00|1796.28|1794.78|1796.03|1794.53|1797.3|1795.8|1795.33|1793.83|0
1582575900000|2020-02-24 20:25:00|1796.04|1794.54|1794.68|1793.18|1796.04|1794.54|1794.63|1793.13|0
1582576200000|2020-02-24 20:30:00|1794.67|1793.17|1794.2|1792.7|1795.23|1793.73|1793.22|1791.72|0
1582576500000|2020-02-24 20:35:00|1794.18|1792.68|1792.37|1790.87|1794.69|1793.19|1792.36|1790.86|0
1582576800000|2020-02-24 20:40:00|1792.35|1790.85|1790.43|1788.93|1792.43|1790.93|1790.38|1788.88|0
1582577100000|2020-02-24 20:45:00|1790.45|1788.95|1792.99|1791.49|1793.46|1791.96|1790.43|1788.93|0
1582577400000|2020-02-24 20:50:00|1792.88|1791.38|1788.49|1786.99|1792.88|1791.38|1788.48|1786.98|0
1582577700000|2020-02-24 20:55:00|1788.48|1786.98|1787.63|1786.13|1788.6|1787.1|1787.18|1785.68|0
1582578000000|2020-02-24 21:00:00|1787.59|1786.09|1785.98|1784.48|1788.06|1786.56|1785.74|1784.24|0
1582578300000|2020-02-24 21:05:00|1786.01|1784.51|1785.62|1784.12|1786.09|1784.59|1785.18|1783.68|0
1582578600000|2020-02-24 21:10:00|1785.58|1784.08|1787.97|1786.47|1788.51|1787.01|1784.99|1783.49|0
1582578900000|2020-02-24 21:15:00|1788.01|1786.51|1787.57|1786.07|1788.14|1786.64|1787.57|1786.07|0
1582579200000|2020-02-24 21:20:00|1787.66|1786.16|1787.71|1786.21|1787.71|1786.21|1787.54|1786.04|0
1582579800000|2020-02-24 21:30:00|1787.67|1786.17|1787.15|1785.65|1788.28|1786.78|1785.53|1784.03|0
1582580100000|2020-02-24 21:35:00|1787.13|1785.63|1785.79|1784.29|1787.29|1785.79|1785.79|1784.29|0
1582580400000|2020-02-24 21:40:00|1785.81|1784.31|1786.28|1784.78|1786.77|1785.27|1785.79|1784.29|0
1582580700000|2020-02-24 21:45:00|1786.26|1784.76|1788.86|1787.36|1788.97|1787.47|1786.03|1784.53|0
1582581000000|2020-02-24 21:50:00|1788.84|1787.34|1790.11|1788.61|1790.49|1788.99|1788.62|1787.12|0
1582581300000|2020-02-24 21:55:00|1790.13|1788.63|1789.05|1787.55|1790.22|1788.72|1788.74|1787.24|0
1582581600000|2020-02-24 22:00:00|1789.13|1787.63|1789.42|1787.92|1789.5|1788|1789.13|1787.63|0
1582581900000|2020-02-24 22:05:00|1789.25|1787.75|1789.42|1787.92|1789.54|1788.04|1789.25|1787.75|0
1582582200000|2020-02-24 22:10:00|1789.29|1787.79|1789.36|1787.86|1789.52|1788.02|1788.97|1787.47|0
1582582500000|2020-02-24 22:15:00|1789.31|1787.81|1789.52|1788.02|1789.52|1788.02|1789.31|1787.81|0
1582582800000|2020-02-24 22:20:00|1789.56|1788.06|1789.6|1788.1|1789.68|1788.18|1789.44|1787.94|0
1582583100000|2020-02-24 22:25:00|1789.56|1788.06|1789.6|1788.1|1789.6|1788.1|1789.56|1788.06|0
1582583400000|2020-02-24 22:30:00|1789.56|1788.06|1789.4|1787.9|1789.6|1788.1|1789.31|1787.81|0
1582583700000|2020-02-24 22:35:00|1789.35|1787.85|1789.22|1787.72|1789.39|1787.89|1789.18|1787.68|0
1582584000000|2020-02-24 22:40:00|1789.26|1787.76|1789.02|1787.52|1789.26|1787.76|1788.94|1787.44|0
1582584300000|2020-02-24 22:45:00|1788.98|1787.48|1788.94|1787.44|1789.02|1787.52|1788.77|1787.27|0
1582584600000|2020-02-24 22:50:00|1788.98|1787.48|1789.14|1787.64|1789.26|1787.76|1788.94|1787.44|0
1582584900000|2020-02-24 22:55:00|1789.1|1787.6|1788.94|1787.44|1789.26|1787.76|1788.81|1787.31|0
1582585200000|2020-02-24 23:00:00|1788.71|1787.21|1790.55|1789.05|1790.55|1789.05|1784.3|1782.8|0
1582585500000|2020-02-24 23:05:00|1790.53|1789.03|1791.07|1789.57|1792.42|1790.92|1790.06|1788.56|0
1582585800000|2020-02-24 23:10:00|1791.09|1789.59|1791.83|1790.33|1792.47|1790.97|1790.79|1789.29|0
1582586100000|2020-02-24 23:15:00|1791.85|1790.35|1792.06|1790.56|1792.3|1790.8|1790.93|1789.43|0
1582586400000|2020-02-24 23:20:00|1792.07|1790.57|1792.4|1790.9|1792.6|1791.1|1791.77|1790.27|0
1582586700000|2020-02-24 23:25:00|1792.42|1790.92|1790.68|1789.18|1792.7|1791.2|1790.19|1788.69|0
1582587000000|2020-02-24 23:30:00|1790.7|1789.2|1789.41|1787.91|1791.52|1790.02|1788.56|1787.06|0
1582587300000|2020-02-24 23:35:00|1789.42|1787.92|1790.55|1789.05|1790.55|1789.05|1788.56|1787.06|0
1582587600000|2020-02-24 23:40:00|1790.53|1789.03|1792.6|1791.1|1792.84|1791.34|1790.44|1788.94|0
1582587900000|2020-02-24 23:45:00|1792.58|1791.08|1792.95|1791.45|1793.58|1792.08|1791.53|1790.03|0
1582588200000|2020-02-24 23:50:00|1792.91|1791.41|1793.29|1791.79|1793.29|1791.79|1792.11|1790.61|0
1582588500000|2020-02-24 23:55:00|1793.3|1791.8|1794.03|1792.53|1794.66|1793.16|1793.29|1791.79|0
1582588800000|2020-02-25 00:00:00|1793.98|1792.48|1795.95|1794.45|1796.09|1794.59|1793.15|1791.65|0
1582589100000|2020-02-25 00:05:00|1795.97|1794.47|1796.44|1794.94|1796.44|1794.94|1795.11|1793.61|0
1582589400000|2020-02-25 00:10:00|1796.45|1794.95|1797.32|1795.82|1797.47|1795.97|1795.96|1794.46|0
1582589700000|2020-02-25 00:15:00|1797.3|1795.8|1801.49|1799.99|1802.05|1800.55|1796.83|1795.33|0
1582590000000|2020-02-25 00:20:00|1801.47|1799.97|1800.49|1798.99|1801.47|1799.97|1800.49|1798.99|0
1582590300000|2020-02-25 00:25:00|1800.5|1799|1801.42|1799.92|1801.44|1799.94|1800.45|1798.95|0
1582590600000|2020-02-25 00:30:00|1801.41|1799.91|1801.51|1800.01|1801.85|1800.35|1800.43|1798.93|0
1582590900000|2020-02-25 00:35:00|1801.68|1800.18|1803.79|1802.29|1803.84|1802.34|1801.46|1799.96|0
1582591200000|2020-02-25 00:40:00|1803.78|1802.28|1801.98|1800.48|1803.79|1802.29|1801.5|1800|0
1582591500000|2020-02-25 00:45:00|1801.97|1800.47|1801.95|1800.45|1802.45|1800.95|1801.04|1799.54|0
1582591800000|2020-02-25 00:50:00|1801.97|1800.47|1803.79|1802.29|1804.24|1802.74|1801.95|1800.45|0
1582592100000|2020-02-25 00:55:00|1803.8|1802.3|1804.34|1802.84|1804.79|1803.29|1803.78|1802.28|0
1582592400000|2020-02-25 01:00:00|1804.36|1802.86|1805.75|1804.25|1806.08|1804.58|1803.04|1801.54|0
1582592700000|2020-02-25 01:05:00|1805.76|1804.26|1806.68|1805.18|1807.17|1805.67|1805.75|1804.25|0
1582593000000|2020-02-25 01:10:00|1806.69|1805.19|1807.1|1805.6|1807.19|1805.69|1806.17|1804.67|0
1582593300000|2020-02-25 01:15:00|1807.08|1805.58|1807.06|1805.56|1807.55|1806.05|1806.6|1805.1|0
1582593600000|2020-02-25 01:20:00|1807.07|1805.57|1808.67|1807.17|1810|1808.5|1807.06|1805.56|0
1582593900000|2020-02-25 01:25:00|1808.66|1807.16|1808.13|1806.63|1809.12|1807.62|1808.12|1806.62|0
1582594200000|2020-02-25 01:30:00|1808.14|1806.64|1809.53|1808.03|1809.55|1808.05|1807.23|1805.73|0
1582594500000|2020-02-25 01:35:00|1809.52|1808.02|1810.11|1808.61|1810.42|1808.92|1808.62|1807.12|0
1582594800000|2020-02-25 01:40:00|1810.1|1808.6|1810.23|1808.73|1810.69|1809.19|1809.67|1808.17|0
1582595100000|2020-02-25 01:45:00|1810.24|1808.74|1810.66|1809.16|1811.54|1810.04|1810.2|1808.7|0
1582595400000|2020-02-25 01:50:00|1810.68|1809.18|1809.22|1807.72|1810.68|1809.18|1808.8|1807.3|0
1582595700000|2020-02-25 01:55:00|1809.24|1807.74|1807.38|1805.88|1809.24|1807.74|1807.36|1805.86|0
1582596000000|2020-02-25 02:00:00|1807.35|1805.85|1807.89|1806.39|1808.8|1807.3|1807.33|1805.83|0
1582596300000|2020-02-25 02:05:00|1807.94|1806.44|1808.28|1806.78|1808.77|1807.27|1807.86|1806.36|0
1582596600000|2020-02-25 02:10:00|1808.22|1806.72|1808.23|1806.73|1808.23|1806.73|1806.37|1804.87|0
1582596900000|2020-02-25 02:15:00|1808.22|1806.72|1809.56|1808.06|1809.57|1808.07|1808.21|1806.71|0
1582597200000|2020-02-25 02:20:00|1809.57|1808.07|1810.04|1808.54|1810.26|1808.76|1809.56|1808.06|0
1582597500000|2020-02-25 02:25:00|1809.93|1808.43|1808.64|1807.14|1810.05|1808.55|1808.64|1807.14|0
1582597800000|2020-02-25 02:30:00|1808.63|1807.13|1808.66|1807.16|1809.14|1807.64|1807.74|1806.24|0
1582598100000|2020-02-25 02:35:00|1808.65|1807.15|1807.74|1806.24|1808.69|1807.19|1807.71|1806.21|0
1582598400000|2020-02-25 02:40:00|1807.73|1806.23|1807.69|1806.19|1808.23|1806.73|1807.3|1805.8|0
1582598700000|2020-02-25 02:45:00|1807.68|1806.18|1807.68|1806.18|1808.19|1806.69|1806.8|1805.3|0
1582599000000|2020-02-25 02:50:00|1807.56|1806.06|1805.8|1804.3|1807.68|1806.18|1805.35|1803.85|0
1582599300000|2020-02-25 02:55:00|1805.81|1804.31|1804.77|1803.27|1806.71|1805.21|1804.74|1803.24|0
1582599600000|2020-02-25 03:00:00|1804.75|1803.25|1804.35|1802.85|1805.27|1803.77|1803.44|1801.94|0
1582599900000|2020-02-25 03:05:00|1804.34|1802.84|1802.99|1801.49|1804.86|1803.36|1802.99|1801.49|0
1582600200000|2020-02-25 03:10:00|1802.97|1801.47|1803.92|1802.42|1803.93|1802.43|1802.57|1801.07|0
1582600500000|2020-02-25 03:15:00|1803.9|1802.4|1804.85|1803.35|1804.86|1803.36|1803.47|1801.97|0
1582600800000|2020-02-25 03:20:00|1804.84|1803.34|1804.38|1802.88|1805.31|1803.81|1804.37|1802.87|0
1582601100000|2020-02-25 03:25:00|1804.37|1802.87|1806.25|1804.75|1806.25|1804.75|1804.37|1802.87|0
1582601400000|2020-02-25 03:30:00|1806.27|1804.77|1805.32|1803.82|1806.48|1804.98|1805.29|1803.79|0
1582601700000|2020-02-25 03:35:00|1805.31|1803.81|1805.32|1803.82|1805.77|1804.27|1804.86|1803.36|0
1582602000000|2020-02-25 03:40:00|1805.31|1803.81|1805.32|1803.82|1805.76|1804.26|1804.87|1803.37|0
1582602300000|2020-02-25 03:45:00|1805.31|1803.81|1805.34|1803.84|1805.76|1804.26|1804.83|1803.33|0
1582602600000|2020-02-25 03:50:00|1805.35|1803.85|1806.25|1804.75|1806.45|1804.95|1805.31|1803.81|0
1582602900000|2020-02-25 03:55:00|1806.26|1804.76|1806.72|1805.22|1806.73|1805.23|1806.24|1804.74|0
1582603200000|2020-02-25 04:00:00|1806.73|1805.23|1805.34|1803.84|1806.73|1805.23|1804.87|1803.37|0
1582603500000|2020-02-25 04:05:00|1805.32|1803.82|1804.87|1803.37|1805.34|1803.84|1804.87|1803.37|0
1582603800000|2020-02-25 04:10:00|1804.86|1803.36|1804.41|1802.91|1804.89|1803.39|1804.39|1802.89|0
1582604100000|2020-02-25 04:15:00|1804.4|1802.9|1804.91|1803.41|1804.94|1803.44|1804.38|1802.88|0
1582604400000|2020-02-25 04:20:00|1804.92|1803.42|1805.36|1803.86|1805.38|1803.88|1804.9|1803.4|0
1582604700000|2020-02-25 04:25:00|1805.29|1803.79|1806.76|1805.26|1806.76|1805.26|1804.5|1803|0
1582605000000|2020-02-25 04:30:00|1806.74|1805.24|1806.36|1804.86|1806.79|1805.29|1806.29|1804.79|0
1582605300000|2020-02-25 04:35:00|1806.35|1804.85|1806.79|1805.29|1806.79|1805.29|1806.33|1804.83|0
1582605600000|2020-02-25 04:40:00|1806.68|1805.18|1806.3|1804.8|1806.82|1805.32|1806.27|1804.77|0
1582605900000|2020-02-25 04:45:00|1806.31|1804.81|1806.78|1805.28|1807.2|1805.7|1806.31|1804.81|0
1582606200000|2020-02-25 04:50:00|1806.77|1805.27|1806.77|1805.27|1807.22|1805.72|1806.75|1805.25|0
1582606500000|2020-02-25 04:55:00|1806.75|1805.25|1807.17|1805.67|1807.17|1805.67|1806.69|1805.19|0
1582606800000|2020-02-25 05:00:00|1807.15|1805.65|1807.56|1806.06|1808.24|1806.74|1806.72|1805.22|0
1582607100000|2020-02-25 05:05:00|1807.57|1806.07|1808.03|1806.53|1808.45|1806.95|1807.56|1806.06|0
1582607400000|2020-02-25 05:10:00|1808.02|1806.52|1808.02|1806.52|1808.44|1806.94|1807.54|1806.04|0
1582607700000|2020-02-25 05:15:00|1808.07|1806.57|1807.73|1806.23|1808.45|1806.95|1806.95|1805.45|0
1582608000000|2020-02-25 05:20:00|1807.85|1806.35|1806.81|1805.31|1808.23|1806.73|1806.81|1805.31|0
1582608300000|2020-02-25 05:25:00|1806.82|1805.32|1807.47|1805.97|1807.9|1806.4|1806.81|1805.31|0
1582608600000|2020-02-25 05:30:00|1807.45|1805.95|1807.45|1805.95|1807.5|1806|1806.96|1805.46|0
1582608900000|2020-02-25 05:35:00|1807.44|1805.94|1808|1806.5|1808|1806.5|1806.99|1805.49|0
1582609200000|2020-02-25 05:40:00|1808.42|1806.92|1808.87|1807.37|1808.87|1807.37|1807.97|1806.47|0
1582609500000|2020-02-25 05:45:00|1808.89|1807.39|1808.8|1807.3|1809.7|1808.2|1807.95|1806.45|0
1582609800000|2020-02-25 05:50:00|1808.69|1807.19|1808.42|1806.92|1808.84|1807.34|1807.5|1806|0
1582610100000|2020-02-25 05:55:00|1808.4|1806.9|1809.29|1807.79|1809.72|1808.22|1807.54|1806.04|0
1582610400000|2020-02-25 06:00:00|1809.3|1807.8|1808.8|1807.3|1809.3|1807.8|1807.91|1806.41|0
1582610700000|2020-02-25 06:05:00|1808.89|1807.39|1809.22|1807.72|1809.7|1808.2|1808.32|1806.82|0
1582611000000|2020-02-25 06:10:00|1809.23|1807.73|1809.78|1808.28|1810.2|1808.7|1808.42|1806.92|0
1582611300000|2020-02-25 06:15:00|1809.76|1808.26|1810.19|1808.69|1810.61|1809.11|1808.92|1807.42|0
1582611600000|2020-02-25 06:20:00|1810.3|1808.8|1810.08|1808.58|1810.93|1809.43|1809.58|1808.08|0
1582611900000|2020-02-25 06:25:00|1810.07|1808.57|1810.94|1809.44|1810.96|1809.46|1809.64|1808.14|0
1582612200000|2020-02-25 06:30:00|1810.96|1809.46|1811.3|1809.8|1811.72|1810.22|1810.51|1809.01|0
1582612500000|2020-02-25 06:35:00|1811.29|1809.79|1811.23|1809.73|1811.29|1809.79|1810.8|1809.3|0
1582612800000|2020-02-25 06:40:00|1811.17|1809.67|1810.85|1809.35|1811.23|1809.73|1810.41|1808.91|0
1582613100000|2020-02-25 06:45:00|1810.83|1809.33|1809.5|1808|1811.27|1809.77|1809.5|1808|0
1582613400000|2020-02-25 06:50:00|1809.51|1808.01|1810.59|1809.09|1811.24|1809.74|1809.05|1807.55|0
1582613700000|2020-02-25 06:55:00|1810.6|1809.1|1810.91|1809.41|1811.95|1810.45|1809.77|1808.27|0
1582614000000|2020-02-25 07:00:00|1810.8|1809.3|1809.55|1808.05|1810.8|1809.3|1808.64|1807.14|0
1582614300000|2020-02-25 07:05:00|1809.54|1808.04|1807.87|1806.37|1810.02|1808.52|1807.87|1806.37|0
1582614600000|2020-02-25 07:10:00|1807.99|1806.49|1808.76|1807.26|1809.2|1807.7|1807.99|1806.49|0
1582614900000|2020-02-25 07:15:00|1808.78|1807.28|1808.31|1806.81|1808.78|1807.28|1807.85|1806.35|0
1582615200000|2020-02-25 07:20:00|1808.3|1806.8|1805.99|1804.49|1808.33|1806.83|1805.46|1803.96|0
1582615500000|2020-02-25 07:25:00|1806|1804.5|1803.99|1802.49|1806.02|1804.52|1802.9|1801.4|0
1582615800000|2020-02-25 07:30:00|1803.97|1802.47|1805.2|1803.7|1806.58|1805.08|1803.93|1802.43|96
1582616100000|2020-02-25 07:35:00|1805.33|1803.83|1801.7|1800.2|1805.33|1803.83|1801.7|1800.2|86
1582616400000|2020-02-25 07:40:00|1801.83|1800.33|1803.83|1802.33|1804.2|1802.7|1801.83|1800.33|90
1582616700000|2020-02-25 07:45:00|1803.95|1802.45|1804.7|1803.2|1804.95|1803.45|1803.2|1801.7|77
1582617000000|2020-02-25 07:50:00|1804.83|1803.33|1806.2|1804.7|1806.58|1805.08|1804.83|1803.33|93
1582617300000|2020-02-25 07:55:00|1806.16|1804.66|1807.04|1805.54|1807.61|1806.11|1805.27|1803.77|0
1582617600000|2020-02-25 08:00:00|1806.92|1805.42|1810.83|1810.33|1813.2|1812.7|1803.58|1803.08|12905
1582617900000|2020-02-25 08:05:00|1810.58|1810.08|1806.08|1805.58|1811.33|1810.83|1805.58|1805.08|3877
1582618200000|2020-02-25 08:10:00|1805.83|1805.33|1808.33|1807.83|1810.33|1809.83|1805.58|1805.08|4182
1582618500000|2020-02-25 08:15:00|1808.58|1808.08|1805.7|1805.2|1808.58|1808.08|1804.83|1804.33|2845
1582618800000|2020-02-25 08:20:00|1805.58|1805.08|1804.83|1804.33|1807.83|1807.33|1803.2|1802.7|2483
1582619100000|2020-02-25 08:25:00|1804.7|1804.2|1801.83|1801.33|1804.7|1804.2|1801.08|1800.58|2227
1582619400000|2020-02-25 08:30:00|1801.7|1801.2|1805.33|1804.83|1805.58|1805.08|1800.08|1799.58|2346
1582619700000|2020-02-25 08:35:00|1805.08|1804.58|1799.08|1798.58|1805.83|1805.33|1798.58|1798.08|2164
1582620000000|2020-02-25 08:40:00|1799.18|1798.68|1797.05|1796.55|1800.43|1799.93|1796.18|1795.68|2606
1582620300000|2020-02-25 08:45:00|1797.18|1796.68|1795.8|1795.3|1798.68|1798.18|1794.93|1794.43|2957
1582620600000|2020-02-25 08:50:00|1795.68|1795.18|1794.18|1793.68|1796.68|1796.18|1793.43|1792.93|2082
1582620900000|2020-02-25 08:55:00|1793.93|1793.43|1792.68|1792.18|1794.68|1794.18|1792.18|1791.68|2607
1582621200000|2020-02-25 09:00:00|1792.93|1792.43|1796.05|1795.55|1797.18|1796.68|1792.68|1792.18|3312
1582621500000|2020-02-25 09:05:00|1795.93|1795.43|1792.93|1792.43|1796.68|1796.18|1792.43|1791.93|2244
1582621800000|2020-02-25 09:10:00|1792.68|1792.18|1791.93|1791.43|1793.68|1793.18|1790.93|1790.43|1641
1582622100000|2020-02-25 09:15:00|1792.18|1791.68|1790.05|1789.55|1793.18|1792.68|1789.18|1788.68|1649
1582622400000|2020-02-25 09:20:00|1790.18|1789.68|1788.43|1787.93|1790.93|1790.43|1788.18|1787.68|1556
1582622700000|2020-02-25 09:25:00|1787.93|1787.43|1788.43|1787.93|1791.05|1790.55|1787.68|1787.18|1419
1582623000000|2020-02-25 09:30:00|1788.55|1788.05|1790.93|1790.43|1790.93|1790.43|1787.43|1786.93|2284
1582623300000|2020-02-25 09:35:00|1790.68|1790.18|1789.43|1788.93|1790.93|1790.43|1788.68|1788.18|1427
1582623600000|2020-02-25 09:40:00|1789.3|1788.8|1791.43|1790.93|1791.43|1790.93|1787.93|1787.43|992
1582623900000|2020-02-25 09:45:00|1791.55|1791.05|1792.3|1791.8|1793.43|1792.93|1791.43|1790.93|1792
1582624200000|2020-02-25 09:50:00|1792.18|1791.68|1790.43|1789.93|1792.68|1792.18|1789.93|1789.43|1138
1582624500000|2020-02-25 09:55:00|1790.55|1790.05|1788.68|1788.18|1790.93|1790.43|1788.43|1787.93|890
1582624800000|2020-02-25 10:00:00|1788.43|1787.93|1791.68|1791.18|1792.18|1791.68|1788.43|1787.93|1668
1582625100000|2020-02-25 10:05:00|1791.43|1790.93|1790.68|1790.18|1792.05|1791.55|1790.43|1789.93|2353
1582625400000|2020-02-25 10:10:00|1790.55|1790.05|1791.05|1790.55|1792.68|1792.18|1789.68|1789.18|1378
1582625700000|2020-02-25 10:15:00|1791.18|1790.68|1789.43|1788.93|1791.68|1791.18|1789.3|1788.8|735
1582626000000|2020-02-25 10:20:00|1789.55|1789.05|1788.43|1787.93|1791.18|1790.68|1788.18|1787.68|923
1582626300000|2020-02-25 10:25:00|1788.68|1788.18|1787.93|1787.43|1789.8|1789.3|1787.43|1786.93|1438
1582626600000|2020-02-25 10:30:00|1787.8|1787.3|1786.43|1785.93|1787.93|1787.43|1784.68|1784.18|2616
1582626900000|2020-02-25 10:35:00|1786.3|1785.8|1785.93|1785.43|1787.68|1787.18|1785.8|1785.3|1171
1582627200000|2020-02-25 10:40:00|1785.8|1785.3|1783.68|1783.18|1785.93|1785.43|1783.68|1783.18|1484
1582627500000|2020-02-25 10:45:00|1783.8|1783.3|1785.05|1784.55|1785.05|1784.55|1781.43|1780.93|2302
1582627800000|2020-02-25 10:50:00|1785.18|1784.68|1786.68|1786.18|1787.18|1786.68|1784.05|1783.55|1595
1582628100000|2020-02-25 10:55:00|1786.93|1786.43|1787.18|1786.68|1789.18|1788.68|1786.68|1786.18|1917
1582628400000|2020-02-25 11:00:00|1787.3|1786.8|1784.18|1783.68|1787.43|1786.93|1783.68|1783.18|1026
1582628700000|2020-02-25 11:05:00|1784.05|1783.55|1784.18|1783.68|1784.55|1784.05|1783.18|1782.68|880
1582629000000|2020-02-25 11:10:00|1784.05|1783.55|1785.43|1784.93|1785.68|1785.18|1783.68|1783.18|1188
1582629300000|2020-02-25 11:15:00|1785.3|1784.8|1783.18|1782.68|1785.68|1785.18|1782.68|1782.18|1116
1582629600000|2020-02-25 11:20:00|1782.93|1782.43|1783.68|1783.18|1784.43|1783.93|1782.68|1782.18|1010
1582629900000|2020-02-25 11:25:00|1783.55|1783.05|1786.55|1786.05|1786.68|1786.18|1782.93|1782.43|1202
1582630200000|2020-02-25 11:30:00|1786.43|1785.93|1789.43|1788.93|1789.43|1788.93|1786.18|1785.68|1921
1582630500000|2020-02-25 11:35:00|1789.68|1789.18|1790.18|1789.68|1791.68|1791.18|1789.18|1788.68|1825
1582630800000|2020-02-25 11:40:00|1790.43|1789.93|1788.68|1788.18|1790.68|1790.18|1787.68|1787.18|2023
1582631100000|2020-02-25 11:45:00|1788.8|1788.3|1789.18|1788.68|1790.18|1789.68|1787.93|1787.43|1163
1582631400000|2020-02-25 11:50:00|1789.3|1788.8|1789.05|1788.55|1791.3|1790.8|1788.93|1788.43|1389
1582631700000|2020-02-25 11:55:00|1788.93|1788.43|1786.43|1785.93|1789.18|1788.68|1785.93|1785.43|972
1582632000000|2020-02-25 12:00:00|1786.55|1786.05|1789.43|1788.93|1789.43|1788.93|1786.43|1785.93|1327
1582632300000|2020-02-25 12:05:00|1789.3|1788.8|1790.05|1789.55|1790.18|1789.68|1788.68|1788.18|1090
1582632600000|2020-02-25 12:10:00|1790.18|1789.68|1788.68|1788.18|1790.3|1789.8|1787.68|1787.18|506
1582632900000|2020-02-25 12:15:00|1788.8|1788.3|1788.68|1788.18|1790.68|1790.18|1788.43|1787.93|823
1582633200000|2020-02-25 12:20:00|1788.43|1787.93|1789.93|1789.43|1790.93|1790.43|1787.43|1786.93|1876
1582633500000|2020-02-25 12:25:00|1790.18|1789.68|1789.93|1789.43|1791.43|1790.93|1789.93|1789.43|1598
1582633800000|2020-02-25 12:30:00|1789.68|1789.18|1791.68|1791.18|1792.05|1791.55|1788.93|1788.43|1837
1582634100000|2020-02-25 12:35:00|1791.8|1791.3|1792.43|1791.93|1792.93|1792.43|1791.43|1790.93|1424
1582634400000|2020-02-25 12:40:00|1792.08|1791.58|1790.08|1789.58|1792.33|1791.83|1790.08|1789.58|1452
1582634700000|2020-02-25 12:45:00|1790.2|1789.7|1793.33|1792.83|1793.83|1793.33|1790.2|1789.7|1122
1582635000000|2020-02-25 12:50:00|1793.08|1792.58|1796.08|1795.58|1796.33|1795.83|1792.83|1792.33|1407
1582635300000|2020-02-25 12:55:00|1795.83|1795.33|1794.33|1793.83|1796.2|1795.7|1794.08|1793.58|1306
1582635600000|2020-02-25 13:00:00|1794.2|1793.7|1793.08|1792.58|1794.33|1793.83|1792.58|1792.08|799
1582635900000|2020-02-25 13:05:00|1793.2|1792.7|1794.7|1794.2|1794.83|1794.33|1792.83|1792.33|793
1582636200000|2020-02-25 13:10:00|1794.58|1794.08|1794.58|1794.08|1796.83|1796.33|1794.33|1793.83|1747
1582636500000|2020-02-25 13:15:00|1794.45|1793.95|1792.58|1792.08|1794.45|1793.95|1792.58|1792.08|917
1582636800000|2020-02-25 13:20:00|1792.7|1792.2|1790.33|1789.83|1793.08|1792.58|1790.33|1789.83|841
1582637100000|2020-02-25 13:25:00|1790.08|1789.58|1789.33|1788.83|1790.58|1790.08|1788.83|1788.33|758
1582637400000|2020-02-25 13:30:00|1789.45|1788.95|1789.83|1789.33|1789.83|1789.33|1788.33|1787.83|1359
1582637700000|2020-02-25 13:35:00|1789.58|1789.08|1791.08|1790.58|1791.33|1790.83|1788.83|1788.33|906
1582638000000|2020-02-25 13:40:00|1790.83|1790.33|1790.08|1789.58|1791.58|1791.08|1789.83|1789.33|1200
1582638300000|2020-02-25 13:45:00|1790.2|1789.7|1791.08|1790.58|1791.83|1791.33|1790.08|1789.58|1262
1582638600000|2020-02-25 13:50:00|1791.2|1790.7|1792.08|1791.58|1792.58|1792.08|1790.83|1790.33|1193
1582638900000|2020-02-25 13:55:00|1791.95|1791.45|1792.08|1791.58|1793.83|1793.33|1790.83|1790.33|1580
1582639200000|2020-02-25 14:00:00|1791.95|1791.45|1790.83|1790.33|1792.33|1791.83|1790.08|1789.58|1317
1582639500000|2020-02-25 14:05:00|1790.7|1790.2|1790.08|1789.58|1791.58|1791.08|1790.08|1789.58|966
1582639800000|2020-02-25 14:10:00|1790.2|1789.7|1790.08|1789.58|1790.83|1790.33|1789.83|1789.33|796
1582640100000|2020-02-25 14:15:00|1789.95|1789.45|1794.33|1793.83|1794.33|1793.83|1789.83|1789.33|2117
1582640400000|2020-02-25 14:20:00|1794.58|1794.08|1795.83|1795.33|1796.58|1796.08|1794.58|1794.08|1553
1582640700000|2020-02-25 14:25:00|1795.7|1795.2|1796.33|1795.83|1797.08|1796.58|1795.08|1794.58|1949
1582641000000|2020-02-25 14:30:00|1796.58|1796.08|1791.58|1791.08|1797.33|1796.83|1791.33|1790.83|3981
1582641300000|2020-02-25 14:35:00|1791.7|1791.2|1793.7|1793.2|1796.2|1795.7|1791.33|1790.83|2036
1582641600000|2020-02-25 14:40:00|1793.83|1793.33|1788.58|1788.08|1793.83|1793.33|1788.58|1788.08|2799
1582641900000|2020-02-25 14:45:00|1788.7|1788.2|1788.45|1787.95|1788.83|1788.33|1786.08|1785.58|3251
1582642200000|2020-02-25 14:50:00|1788.33|1787.83|1789.08|1788.58|1789.58|1789.08|1785.83|1785.33|3587
1582642500000|2020-02-25 14:55:00|1788.83|1788.33|1788.58|1788.08|1790.7|1790.2|1786.33|1785.83|2004
1582642800000|2020-02-25 15:00:00|1787.83|1787.33|1787.83|1787.33|1790.83|1790.33|1787.08|1786.58|3286
1582643100000|2020-02-25 15:05:00|1787.7|1787.2|1788.08|1787.58|1790.33|1789.83|1786.83|1786.33|2111
1582643400000|2020-02-25 15:10:00|1788.14|1787.64|1787.39|1786.89|1789.89|1789.39|1786.51|1786.01|2624
1582643700000|2020-02-25 15:15:00|1787.51|1787.01|1784.89|1784.39|1788.64|1788.14|1784.39|1783.89|3006
1582644000000|2020-02-25 15:20:00|1784.76|1784.26|1780.89|1780.39|1785.14|1784.64|1780.64|1780.14|3169
1582644300000|2020-02-25 15:25:00|1781.01|1780.51|1776.64|1776.14|1781.14|1780.64|1775.39|1774.89|4437
1582644600000|2020-02-25 15:30:00|1776.51|1776.01|1774.64|1774.14|1778.64|1778.14|1771.89|1771.39|4806
1582644900000|2020-02-25 15:35:00|1774.76|1774.26|1775.64|1775.14|1776.89|1776.39|1772.39|1771.89|3330
1582645200000|2020-02-25 15:40:00|1775.51|1775.01|1778.64|1778.14|1779.14|1778.64|1774.01|1773.51|5095
1582645500000|2020-02-25 15:45:00|1778.39|1777.89|1775.89|1775.39|1779.89|1779.39|1775.39|1774.89|3920
1582645800000|2020-02-25 15:50:00|1776.01|1775.51|1772.51|1772.01|1776.14|1775.64|1770.39|1769.89|5072
1582646100000|2020-02-25 15:55:00|1772.64|1772.14|1772.64|1772.14|1772.89|1772.39|1770.51|1770.01|2866
1582646400000|2020-02-25 16:00:00|1772.89|1772.39|1772.64|1772.14|1775.39|1774.89|1771.89|1771.39|3818
1582646700000|2020-02-25 16:05:00|1772.51|1772.01|1770.39|1769.89|1774.39|1773.89|1769.89|1769.39|4736
1582647000000|2020-02-25 16:10:00|1770.26|1769.76|1769.39|1768.89|1772.39|1771.89|1769.14|1768.64|4378
1582647300000|2020-02-25 16:15:00|1769.51|1769.01|1767.64|1767.14|1769.64|1769.14|1766.51|1766.01|5216
1582647600000|2020-02-25 16:20:00|1767.39|1766.89|1768.91|1767.41|1769.01|1768.51|1766.39|1765.89|5451
1582647900000|2020-02-25 16:25:00|1768.92|1767.42|1769.38|1767.88|1772.41|1770.91|1767.98|1766.48|2384
1582648200000|2020-02-25 16:30:00|1769.25|1767.75|1767.89|1766.39|1769.41|1767.91|1766.76|1765.26|857
1582648500000|2020-02-25 16:35:00|1767.76|1766.26|1768.64|1767.14|1769.14|1767.64|1765.76|1764.26|289
1582648800000|2020-02-25 16:40:00|1768.76|1767.26|1764.76|1763.26|1769.64|1768.14|1764.64|1763.14|3206
1582649100000|2020-02-25 16:45:00|1764.89|1763.39|1769.01|1767.51|1769.01|1767.51|1764.89|1763.39|1156
1582649400000|2020-02-25 16:50:00|1768.89|1767.39|1770.76|1769.26|1770.76|1769.26|1768.26|1766.76|54
1582649700000|2020-02-25 16:55:00|1770.64|1769.14|1770.21|1768.71|1771.01|1769.51|1769.84|1768.34|58
1582650000000|2020-02-25 17:00:00|1769.9|1768.4|1770.01|1768.51|1772.59|1771.09|1769.89|1768.39|0
1582650300000|2020-02-25 17:05:00|1770.02|1768.52|1770.89|1769.39|1771.78|1770.28|1769.85|1768.35|0
1582650600000|2020-02-25 17:10:00|1770.88|1769.38|1770.8|1769.3|1773.2|1771.7|1770.78|1769.28|0
1582650900000|2020-02-25 17:15:00|1770.78|1769.28|1767.72|1766.22|1771.09|1769.59|1766.85|1765.35|0
1582651200000|2020-02-25 17:20:00|1767.73|1766.23|1766.33|1764.83|1768.21|1766.71|1766.25|1764.75|0
1582651500000|2020-02-25 17:25:00|1766.35|1764.85|1766.31|1764.81|1767.31|1765.81|1765.74|1764.24|0
1582651800000|2020-02-25 17:30:00|1766.28|1764.78|1768.78|1767.28|1769.22|1767.72|1765.87|1764.37|0
1582652100000|2020-02-25 17:35:00|1768.77|1767.27|1770.12|1768.62|1770.25|1768.75|1768.74|1767.24|0
1582652400000|2020-02-25 17:40:00|1770.11|1768.61|1766.08|1764.58|1770.14|1768.64|1765.57|1764.07|0
1582652700000|2020-02-25 17:45:00|1766.07|1764.57|1763.7|1762.2|1766.09|1764.59|1763.59|1762.09|0
1582653000000|2020-02-25 17:50:00|1763.72|1762.22|1765.83|1764.33|1766.31|1764.81|1763.61|1762.11|0
1582653300000|2020-02-25 17:55:00|1765.84|1764.34|1763.17|1761.67|1766.32|1764.82|1762.69|1761.19|0
1582653600000|2020-02-25 18:00:00|1763.12|1761.62|1762.51|1761.01|1764.13|1762.63|1760.64|1759.14|0
1582653900000|2020-02-25 18:05:00|1762.49|1760.99|1764.48|1762.98|1764.58|1763.08|1761.96|1760.46|0
1582654200000|2020-02-25 18:10:00|1764.49|1762.99|1764.24|1762.74|1765.99|1764.49|1763.74|1762.24|0
1582654500000|2020-02-25 18:15:00|1764.15|1762.65|1760.93|1759.43|1765.18|1763.68|1760.86|1759.36|0
1582654800000|2020-02-25 18:20:00|1760.94|1759.44|1761.82|1760.32|1761.93|1760.43|1760.78|1759.28|0
1582655100000|2020-02-25 18:25:00|1761.83|1760.33|1761.7|1760.2|1762.79|1761.29|1760.39|1758.89|0
1582655400000|2020-02-25 18:30:00|1761.71|1760.21|1761.27|1759.77|1761.72|1760.22|1759.5|1758|0
1582655700000|2020-02-25 18:35:00|1761.33|1759.83|1760.61|1759.11|1761.48|1759.98|1759.68|1758.18|0
1582656000000|2020-02-25 18:40:00|1760.5|1759|1761.7|1760.2|1762.22|1760.72|1759.55|1758.05|0
1582656300000|2020-02-25 18:45:00|1761.68|1760.18|1760.88|1759.38|1762.21|1760.71|1760.7|1759.2|0
1582656600000|2020-02-25 18:50:00|1760.9|1759.4|1758.96|1757.46|1762.94|1761.44|1758.33|1756.83|0
1582656900000|2020-02-25 18:55:00|1758.94|1757.44|1756.94|1755.44|1759.41|1757.91|1756.94|1755.44|0
1582657200000|2020-02-25 19:00:00|1756.96|1755.46|1756.88|1755.38|1757.43|1755.93|1755.19|1753.69|0
1582657500000|2020-02-25 19:05:00|1756.87|1755.37|1751.68|1750.18|1758.04|1756.54|1750.53|1749.03|0
1582657800000|2020-02-25 19:10:00|1751.79|1750.29|1755.3|1753.8|1755.35|1753.85|1749.5|1748|0
1582658100000|2020-02-25 19:15:00|1755.32|1753.82|1749.39|1747.89|1755.33|1753.83|1748.5|1747|0
1582658400000|2020-02-25 19:20:00|1749.36|1747.86|1749.2|1747.7|1751.46|1749.96|1748.43|1746.93|0
1582658700000|2020-02-25 19:25:00|1749.19|1747.69|1747.22|1745.72|1750.7|1749.2|1747.2|1745.7|0
1582659000000|2020-02-25 19:30:00|1747.23|1745.73|1746.72|1745.22|1748.78|1747.28|1745.07|1743.57|0
1582659300000|2020-02-25 19:35:00|1746.69|1745.19|1744.07|1742.57|1746.88|1745.38|1743.61|1742.11|0
1582659600000|2020-02-25 19:40:00|1744.06|1742.56|1749.65|1748.15|1749.72|1748.22|1743.57|1742.07|0
1582659900000|2020-02-25 19:45:00|1749.67|1748.17|1751.49|1749.99|1752.12|1750.62|1747.24|1745.74|0
1582660200000|2020-02-25 19:50:00|1751.51|1750.01|1754.16|1752.66|1754.17|1752.67|1750.52|1749.02|0
1582660500000|2020-02-25 19:55:00|1754.17|1752.67|1753.58|1752.08|1755.13|1753.63|1753.05|1751.55|0
1582660800000|2020-02-25 20:00:00|1753.6|1752.1|1755.95|1754.45|1758.89|1757.39|1753.6|1752.1|0
1582661100000|2020-02-25 20:05:00|1755.92|1754.42|1756.35|1754.85|1759.05|1757.55|1755.48|1753.98|0
1582661400000|2020-02-25 20:10:00|1756.29|1754.79|1752.92|1751.42|1756.89|1755.39|1752.83|1751.33|0
1582661700000|2020-02-25 20:15:00|1752.9|1751.4|1751.58|1750.08|1755.44|1753.94|1751.39|1749.89|0
1582662000000|2020-02-25 20:20:00|1751.59|1750.09|1748.05|1746.55|1752.57|1751.07|1746.57|1745.07|0
1582662300000|2020-02-25 20:25:00|1748.04|1746.54|1748.59|1747.09|1750.55|1749.05|1747.03|1745.53|0
1582662600000|2020-02-25 20:30:00|1748.57|1747.07|1745.16|1743.66|1748.69|1747.19|1742.91|1741.41|0
1582662900000|2020-02-25 20:35:00|1745.14|1743.64|1743.91|1742.41|1745.19|1743.69|1742.89|1741.39|0
1582663200000|2020-02-25 20:40:00|1743.9|1742.4|1748.14|1746.64|1749.58|1748.08|1743.9|1742.4|0
1582663500000|2020-02-25 20:45:00|1748.3|1746.8|1748.13|1746.63|1751.75|1750.25|1748.13|1746.63|0
1582663800000|2020-02-25 20:50:00|1748.21|1746.71|1745.83|1744.33|1748.31|1746.81|1745.21|1743.71|0
1582664100000|2020-02-25 20:55:00|1745.88|1744.38|1745.77|1744.27|1746.93|1745.43|1744.41|1742.91|0
1582664400000|2020-02-25 21:00:00|1745.54|1744.04|1749.94|1748.44|1750.13|1748.63|1743.58|1742.08|0
1582664700000|2020-02-25 21:05:00|1749.95|1748.45|1749.64|1748.14|1750.12|1748.62|1746.7|1745.2|0
1582665000000|2020-02-25 21:10:00|1749.68|1748.18|1749.34|1747.84|1749.95|1748.45|1747.76|1746.26|0
1582665300000|2020-02-25 21:15:00|1749.38|1747.88|1749.5|1748|1749.63|1748.13|1749.26|1747.76|0
1582665600000|2020-02-25 21:20:00|1749.54|1748.04|1749.5|1748|1749.59|1748.09|1749.21|1747.71|0
1582665900000|2020-02-25 21:25:00|1749.42|1747.92|1748.75|1747.25|1749.42|1747.92|1748.64|1747.14|0
1582666200000|2020-02-25 21:30:00|1748.65|1747.15|1752.51|1751.01|1752.65|1751.15|1748.65|1747.15|0
1582666500000|2020-02-25 21:35:00|1752.53|1751.03|1753.89|1752.39|1754.81|1753.31|1751.9|1750.4|0
1582666800000|2020-02-25 21:40:00|1753.91|1752.41|1753.45|1751.95|1754.36|1752.86|1752.25|1750.75|0
1582667100000|2020-02-25 21:45:00|1753.43|1751.93|1753.83|1752.33|1755.7|1754.2|1753.3|1751.8|0
1582667400000|2020-02-25 21:50:00|1753.85|1752.35|1752.62|1751.12|1753.97|1752.47|1752.62|1751.12|0
1582667700000|2020-02-25 21:55:00|1752.64|1751.14|1752.36|1750.86|1752.76|1751.26|1751.87|1750.37|0
1582668000000|2020-02-25 22:00:00|1752.28|1750.78|1752.18|1750.68|1752.4|1750.9|1752.09|1750.59|0
1582668300000|2020-02-25 22:05:00|1752.14|1750.64|1751.73|1750.23|1752.31|1750.81|1751.73|1750.23|0
1582668600000|2020-02-25 22:10:00|1751.69|1750.19|1751.72|1750.22|1752.1|1750.6|1751.59|1750.09|0
1582668900000|2020-02-25 22:15:00|1751.68|1750.18|1749.44|1747.94|1751.69|1750.19|1749.43|1747.93|0
1582669200000|2020-02-25 22:20:00|1749.35|1747.85|1749.51|1748.01|1750.01|1748.51|1749.11|1747.61|0
1582669500000|2020-02-25 22:25:00|1749.59|1748.09|1749.06|1747.56|1749.59|1748.09|1748.93|1747.43|0
1582669800000|2020-02-25 22:30:00|1748.89|1747.39|1749.47|1747.97|1749.51|1748.01|1748.85|1747.35|0
1582670100000|2020-02-25 22:35:00|1749.51|1748.01|1749.43|1747.93|1749.67|1748.17|1749.43|1747.93|0
1582670400000|2020-02-25 22:40:00|1749.47|1747.97|1749.26|1747.76|1749.67|1748.17|1749.22|1747.72|0
1582670700000|2020-02-25 22:45:00|1749.47|1747.97|1749.1|1747.6|1749.59|1748.09|1749.1|1747.6|0
1582671000000|2020-02-25 22:50:00|1749.3|1747.8|1749.63|1748.13|1749.92|1748.42|1749.3|1747.8|0
1582671300000|2020-02-25 22:55:00|1749.67|1748.17|1750.29|1748.79|1750.66|1749.16|1749.67|1748.17|0
1582671600000|2020-02-25 23:00:00|1750.31|1748.81|1753|1751.5|1754.81|1753.31|1750.27|1748.77|0
1582671900000|2020-02-25 23:05:00|1752.98|1751.48|1756.51|1755.01|1757.05|1755.55|1752.67|1751.17|0
1582672200000|2020-02-25 23:10:00|1756.49|1754.99|1756.79|1755.29|1756.79|1755.29|1755.78|1754.28|0
1582672500000|2020-02-25 23:15:00|1756.77|1755.27|1756.07|1754.57|1757.56|1756.06|1755.78|1754.28|0
1582672800000|2020-02-25 23:20:00|1756.09|1754.59|1755.32|1753.82|1756.65|1755.15|1754.74|1753.24|0
1582673100000|2020-02-25 23:25:00|1755.34|1753.84|1756.95|1755.45|1757.28|1755.78|1755.34|1753.84|0
1582673400000|2020-02-25 23:30:00|1756.97|1755.47|1757.85|1756.35|1758|1756.5|1756.15|1754.65|0
1582673700000|2020-02-25 23:35:00|1757.87|1756.37|1755.93|1754.43|1757.99|1756.49|1755.02|1753.52|0
1582674000000|2020-02-25 23:40:00|1755.95|1754.45|1757.7|1756.2|1757.85|1756.35|1755.93|1754.43|0
1582674300000|2020-02-25 23:45:00|1757.73|1756.23|1760.12|1758.62|1760.74|1759.24|1757.42|1755.92|0
1582674600000|2020-02-25 23:50:00|1760.14|1758.64|1759.41|1757.91|1760.57|1759.07|1759.14|1757.64|0
1582674900000|2020-02-25 23:55:00|1759.37|1757.87|1759.79|1758.29|1759.8|1758.3|1758.03|1756.53|0
1582675200000|2020-02-26 00:00:00|1759.71|1758.21|1759.27|1757.77|1760.25|1758.75|1758.36|1756.86|0
1582675500000|2020-02-26 00:05:00|1759.25|1757.75|1759.99|1758.49|1760.13|1758.63|1758.79|1757.29|0
1582675800000|2020-02-26 00:10:00|1759.98|1758.48|1757.4|1755.9|1759.98|1758.48|1756.08|1754.58|0
1582676100000|2020-02-26 00:15:00|1757.38|1755.88|1754.81|1753.31|1758.45|1756.95|1754.8|1753.3|0
1582676400000|2020-02-26 00:20:00|1754.8|1753.3|1756.76|1755.26|1756.79|1755.29|1754.3|1752.8|0
1582676700000|2020-02-26 00:25:00|1756.74|1755.24|1757.71|1756.21|1757.73|1756.23|1754.94|1753.44|0
1582677000000|2020-02-26 00:30:00|1757.69|1756.19|1756.78|1755.28|1757.69|1756.19|1756.74|1755.24|0
1582677300000|2020-02-26 00:35:00|1756.76|1755.26|1755.14|1753.64|1757.73|1756.23|1754.67|1753.17|0
1582677600000|2020-02-26 00:40:00|1755.13|1753.63|1757.2|1755.7|1757.46|1755.96|1755.12|1753.62|0
1582677900000|2020-02-26 00:45:00|1757.41|1755.91|1757.96|1756.46|1757.99|1756.49|1756.04|1754.54|0
1582678200000|2020-02-26 00:50:00|1757.95|1756.45|1756.07|1754.57|1757.95|1756.45|1755.12|1753.62|0
1582678500000|2020-02-26 00:55:00|1756.09|1754.59|1751.67|1750.17|1756.52|1755.02|1751.67|1750.17|0
1582678800000|2020-02-26 01:00:00|1751.73|1750.23|1748.64|1747.14|1752.99|1751.49|1747.13|1745.63|0
1582679100000|2020-02-26 01:05:00|1748.65|1747.15|1748.17|1746.67|1751.11|1749.61|1747.72|1746.22|0
1582679400000|2020-02-26 01:10:00|1748.16|1746.66|1749.99|1748.49|1750.1|1748.6|1747.72|1746.22|0
1582679700000|2020-02-26 01:15:00|1750|1748.5|1751.94|1750.44|1753.37|1751.87|1749.53|1748.03|0
1582680000000|2020-02-26 01:20:00|1751.93|1750.43|1754.2|1752.7|1754.29|1752.79|1751.03|1749.53|0
1582680300000|2020-02-26 01:25:00|1754.22|1752.72|1754.18|1752.68|1755.09|1753.59|1753.19|1751.69|0
1582680600000|2020-02-26 01:30:00|1754.2|1752.7|1755.59|1754.09|1755.66|1754.16|1753.75|1752.25|0
1582680900000|2020-02-26 01:35:00|1755.6|1754.1|1758.05|1756.55|1758.06|1756.56|1755.6|1754.1|0
1582681200000|2020-02-26 01:40:00|1757.92|1756.42|1754.71|1753.21|1757.92|1756.42|1754.25|1752.75|0
1582681500000|2020-02-26 01:45:00|1754.73|1753.23|1753.76|1752.26|1756.22|1754.72|1753.28|1751.78|0
1582681800000|2020-02-26 01:50:00|1753.75|1752.25|1754.28|1752.78|1755.29|1753.79|1753.31|1751.81|0
1582682100000|2020-02-26 01:55:00|1754.27|1752.77|1755.56|1754.06|1757.07|1755.57|1754.26|1752.76|0
1582682400000|2020-02-26 02:00:00|1755.54|1754.04|1753.14|1751.64|1755.54|1754.04|1752.63|1751.13|0
1582682700000|2020-02-26 02:05:00|1753.13|1751.63|1756.18|1754.68|1756.18|1754.68|1753.12|1751.62|0
1582683000000|2020-02-26 02:10:00|1756.49|1754.99|1763.65|1762.15|1763.65|1762.15|1756.44|1754.94|0
1582683300000|2020-02-26 02:15:00|1763.64|1762.14|1763.61|1762.11|1764.7|1763.2|1762.21|1760.71|0
1582683600000|2020-02-26 02:20:00|1763.72|1762.22|1764.13|1762.63|1764.25|1762.75|1761.24|1759.74|0
1582683900000|2020-02-26 02:25:00|1764.26|1762.76|1764.95|1763.45|1765.23|1763.73|1763.51|1762.01|0
1582684200000|2020-02-26 02:30:00|1765|1763.5|1764.49|1762.99|1767.5|1766|1764.01|1762.51|0
1582684500000|2020-02-26 02:35:00|1764.48|1762.98|1768.29|1766.79|1768.91|1767.41|1764.47|1762.97|0
1582684800000|2020-02-26 02:40:00|1768.28|1766.78|1767.32|1765.82|1768.28|1766.78|1766.37|1764.87|0
1582685100000|2020-02-26 02:45:00|1767.34|1765.84|1766.09|1764.59|1768.13|1766.63|1765.61|1764.11|0
1582685400000|2020-02-26 02:50:00|1766.08|1764.58|1764.73|1763.23|1767.03|1765.53|1764.72|1763.22|0
1582685700000|2020-02-26 02:55:00|1764.72|1763.22|1765.67|1764.17|1766.13|1764.63|1764.69|1763.19|0
1582686000000|2020-02-26 03:00:00|1765.73|1764.23|1766.53|1765.03|1767.04|1765.54|1765.73|1764.23|0
1582686300000|2020-02-26 03:05:00|1766.51|1765.01|1765.17|1763.67|1766.54|1765.04|1764.24|1762.74|0
1582686600000|2020-02-26 03:10:00|1765.18|1763.68|1767.06|1765.56|1767.5|1766|1764.75|1763.25|0
1582686900000|2020-02-26 03:15:00|1767.04|1765.54|1765.2|1763.7|1767.09|1765.59|1765.19|1763.69|0
1582687200000|2020-02-26 03:20:00|1765.21|1763.71|1765.18|1763.68|1765.7|1764.2|1764.72|1763.22|0
1582687500000|2020-02-26 03:25:00|1765.17|1763.67|1766.26|1764.76|1766.57|1765.07|1765.17|1763.67|0
1582687800000|2020-02-26 03:30:00|1766.21|1764.71|1763.67|1762.17|1766.21|1764.71|1762.24|1760.74|0
1582688100000|2020-02-26 03:35:00|1763.66|1762.16|1764.59|1763.09|1765.57|1764.07|1763.66|1762.16|0
1582688400000|2020-02-26 03:40:00|1764.58|1763.08|1765.49|1763.99|1765.68|1764.18|1764.15|1762.65|0
1582688700000|2020-02-26 03:45:00|1765.51|1764.01|1765.96|1764.46|1766.46|1764.96|1765.46|1763.96|0
1582689000000|2020-02-26 03:50:00|1766.03|1764.53|1764.09|1762.59|1766.39|1764.89|1764.07|1762.57|0
1582689300000|2020-02-26 03:55:00|1764.1|1762.6|1765.02|1763.52|1765.47|1763.97|1764.07|1762.57|0
1582689600000|2020-02-26 04:00:00|1765.01|1763.51|1763.64|1762.14|1765.49|1763.99|1763.54|1762.04|0
1582689900000|2020-02-26 04:05:00|1763.75|1762.25|1763.53|1762.03|1764.07|1762.57|1762.63|1761.13|0
1582690200000|2020-02-26 04:10:00|1763.52|1762.02|1762.15|1760.65|1763.54|1762.04|1762.12|1760.62|0
1582690500000|2020-02-26 04:15:00|1762.13|1760.63|1761.56|1760.06|1762.58|1761.08|1760.72|1759.22|0
1582690800000|2020-02-26 04:20:00|1761.58|1760.08|1763.06|1761.56|1763.11|1761.61|1761.58|1760.08|0
1582691100000|2020-02-26 04:25:00|1763.07|1761.57|1762.67|1761.17|1763.11|1761.61|1762.19|1760.69|0
1582691400000|2020-02-26 04:30:00|1762.68|1761.18|1762.64|1761.14|1763.6|1762.1|1762.27|1760.77|0
1582691700000|2020-02-26 04:35:00|1762.62|1761.12|1763.47|1761.97|1764.37|1762.87|1762.13|1760.63|0
1582692000000|2020-02-26 04:40:00|1763.46|1761.96|1763.03|1761.53|1763.94|1762.44|1762.98|1761.48|0
1582692300000|2020-02-26 04:45:00|1763.04|1761.54|1764.43|1762.93|1765.33|1763.83|1763.02|1761.52|0
1582692600000|2020-02-26 04:50:00|1764.41|1762.91|1764.32|1762.82|1764.88|1763.38|1764.3|1762.8|0
1582692900000|2020-02-26 04:55:00|1764.31|1762.81|1764.27|1762.77|1764.77|1763.27|1763.34|1761.84|0
1582693200000|2020-02-26 05:00:00|1764.25|1762.75|1763.66|1762.16|1765.56|1764.06|1762.81|1761.31|0
1582693500000|2020-02-26 05:05:00|1763.67|1762.17|1765.52|1764.02|1765.53|1764.03|1763.24|1761.74|0
1582693800000|2020-02-26 05:10:00|1765.53|1764.03|1764.63|1763.13|1766.37|1764.87|1764.63|1763.13|0
1582694100000|2020-02-26 05:15:00|1764.66|1763.16|1764.56|1763.06|1765.1|1763.6|1764.5|1763|0
1582694400000|2020-02-26 05:20:00|1764.57|1763.07|1764.15|1762.65|1764.58|1763.08|1763.13|1761.63|0
1582694700000|2020-02-26 05:25:00|1764.13|1762.63|1764.66|1763.16|1766|1764.5|1763.64|1762.14|0
1582695000000|2020-02-26 05:30:00|1764.67|1763.17|1766.86|1765.36|1767.11|1765.61|1764.64|1763.14|0
1582695300000|2020-02-26 05:35:00|1766.85|1765.35|1765.03|1763.53|1767.74|1766.24|1765|1763.5|0
1582695600000|2020-02-26 05:40:00|1765.05|1763.55|1766.42|1764.92|1766.47|1764.97|1764.6|1763.1|0
1582695900000|2020-02-26 05:45:00|1766.36|1764.86|1766.1|1764.6|1766.36|1764.86|1765.4|1763.9|0
1582696200000|2020-02-26 05:50:00|1766.09|1764.59|1766.49|1764.99|1766.55|1765.05|1765.6|1764.1|0
1582696500000|2020-02-26 05:55:00|1766.48|1764.98|1766.94|1765.44|1767.46|1765.96|1766.48|1764.98|0
1582696800000|2020-02-26 06:00:00|1766.96|1765.46|1765.06|1763.56|1766.96|1765.46|1765.05|1763.55|0
1582697100000|2020-02-26 06:05:00|1765.07|1763.57|1763.69|1762.19|1765.52|1764.02|1763.19|1761.69|0
1582697400000|2020-02-26 06:10:00|1763.68|1762.18|1761.77|1760.27|1763.71|1762.21|1761.32|1759.82|0
1582697700000|2020-02-26 06:15:00|1761.76|1760.26|1762.67|1761.17|1763.33|1761.83|1760.3|1758.8|0
1582698000000|2020-02-26 06:20:00|1762.56|1761.06|1762.16|1760.66|1762.7|1761.2|1761.66|1760.16|0
1582698300000|2020-02-26 06:25:00|1762.15|1760.65|1762.07|1760.57|1762.17|1760.67|1761.2|1759.7|0
1582698600000|2020-02-26 06:30:00|1762.06|1760.56|1761.53|1760.03|1762.5|1761|1761.14|1759.64|0
1582698900000|2020-02-26 06:35:00|1761.54|1760.04|1761.32|1759.82|1762.29|1760.79|1761.32|1759.82|0
1582699200000|2020-02-26 06:40:00|1761.31|1759.81|1760.7|1759.2|1761.31|1759.81|1759.78|1758.28|0
1582699500000|2020-02-26 06:45:00|1760.72|1759.22|1761.11|1759.61|1761.14|1759.64|1760.62|1759.12|0
1582699800000|2020-02-26 06:50:00|1761.09|1759.59|1759.3|1757.8|1761.11|1759.61|1758.88|1757.38|0
1582700100000|2020-02-26 06:55:00|1759.72|1758.22|1756.34|1754.84|1759.72|1758.22|1754.12|1752.62|0
1582700400000|2020-02-26 07:00:00|1756.33|1754.83|1757.53|1756.03|1759.77|1758.27|1755.75|1754.25|0
1582700700000|2020-02-26 07:05:00|1757.54|1756.04|1758.52|1757.02|1759.42|1757.92|1757.48|1755.98|0
1582701000000|2020-02-26 07:10:00|1758.51|1757.01|1755.82|1754.32|1759.42|1757.92|1755.37|1753.87|0
1582701300000|2020-02-26 07:15:00|1755.81|1754.31|1754.56|1753.06|1756.77|1755.27|1753.55|1752.05|0
1582701600000|2020-02-26 07:20:00|1754.55|1753.05|1753.59|1752.09|1756.63|1755.13|1752.68|1751.18|0
1582701900000|2020-02-26 07:25:00|1753.95|1752.45|1754.57|1753.07|1756.39|1754.89|1753.21|1751.71|0
1582702200000|2020-02-26 07:30:00|1754.44|1752.94|1753.01|1751.51|1756.01|1754.51|1752.64|1751.14|115
1582702500000|2020-02-26 07:35:00|1752.89|1751.39|1753.64|1752.14|1753.64|1752.14|1752.89|1751.39|39
1582702800000|2020-02-26 07:40:00|1753.51|1752.01|1752.26|1750.76|1753.64|1752.14|1751.76|1750.26|62
1582703100000|2020-02-26 07:45:00|1752.14|1750.64|1754.39|1752.89|1754.64|1753.14|1752.14|1750.64|92
1582703400000|2020-02-26 07:50:00|1754.51|1753.01|1754.64|1753.14|1755.64|1754.14|1754.14|1752.64|154
1582703700000|2020-02-26 07:55:00|1754.62|1753.12|1759.78|1758.28|1759.81|1758.31|1754.62|1753.12|0
1582704000000|2020-02-26 08:00:00|1759.55|1758.05|1751.64|1751.14|1759.55|1758.05|1750.76|1750.26|11326
1582704300000|2020-02-26 08:05:00|1751.89|1751.39|1753.89|1753.39|1755.39|1754.89|1751.14|1750.64|7587
1582704600000|2020-02-26 08:10:00|1754.14|1753.64|1752.39|1751.89|1754.64|1754.14|1749.51|1749.01|7238
1582704900000|2020-02-26 08:15:00|1752.51|1752.01|1751.39|1750.89|1754.64|1754.14|1749.89|1749.39|4653
1582705200000|2020-02-26 08:20:00|1751.14|1750.64|1752.01|1751.51|1752.64|1752.14|1749.64|1749.14|4228
1582705500000|2020-02-26 08:25:00|1751.64|1751.14|1746.14|1745.64|1752.64|1752.14|1745.89|1745.39|4643
1582705800000|2020-02-26 08:30:00|1746.26|1745.76|1745.64|1745.14|1749.39|1748.89|1744.89|1744.39|3993
1582706100000|2020-02-26 08:35:00|1745.51|1745.01|1742.14|1741.64|1747.39|1746.89|1742.14|1741.64|3431
1582706400000|2020-02-26 08:40:00|1741.83|1741.33|1738.83|1738.33|1742.33|1741.83|1738.58|1738.08|5692
1582706700000|2020-02-26 08:45:00|1738.95|1738.45|1732.83|1732.33|1739.33|1738.83|1732.33|1731.83|4353
1582707000000|2020-02-26 08:50:00|1733.08|1732.58|1730.08|1729.58|1734.33|1733.83|1728.95|1728.45|6909
1582707300000|2020-02-26 08:55:00|1729.95|1729.45|1729.08|1728.58|1731.58|1731.08|1728.83|1728.33|4754
1582707600000|2020-02-26 09:00:00|1729.2|1728.7|1722.58|1722.08|1729.83|1729.33|1722.33|1721.83|6081
1582707900000|2020-02-26 09:05:00|1722.45|1721.95|1715.33|1714.83|1722.83|1722.33|1714.83|1714.33|6840
1582708200000|2020-02-26 09:10:00|1715.08|1714.58|1716.58|1716.08|1716.58|1716.08|1709.33|1708.83|7833
1582708500000|2020-02-26 09:15:00|1716.45|1715.95|1724.58|1724.08|1725.33|1724.83|1716.33|1715.83|10021
1582708800000|2020-02-26 09:20:00|1724.45|1723.95|1724.33|1723.83|1725.08|1724.58|1720.08|1719.58|5734
1582709100000|2020-02-26 09:25:00|1724.45|1723.95|1725.83|1725.33|1726.33|1725.83|1722.83|1722.33|4495
1582709400000|2020-02-26 09:30:00|1725.95|1725.45|1728.7|1728.2|1729.58|1729.08|1722.58|1722.08|4632
1582709700000|2020-02-26 09:35:00|1728.58|1728.08|1735.33|1734.83|1737.33|1736.83|1727.83|1727.33|5439
1582710000000|2020-02-26 09:40:00|1735.45|1734.95|1736.58|1736.08|1739.58|1739.08|1734.58|1734.08|6200
1582710300000|2020-02-26 09:45:00|1736.7|1736.2|1735.95|1735.45|1738.83|1738.33|1735.58|1735.08|4245
1582710600000|2020-02-26 09:50:00|1735.83|1735.33|1739.33|1738.83|1740.58|1740.08|1735.83|1735.33|3716
1582710900000|2020-02-26 09:55:00|1739.58|1739.08|1738.08|1737.58|1740.83|1740.33|1737.95|1737.45|3437
1582711200000|2020-02-26 10:00:00|1738.2|1737.7|1743.58|1743.08|1743.58|1743.08|1738.08|1737.58|4508
1582711500000|2020-02-26 10:05:00|1743.45|1742.95|1746.08|1745.58|1746.33|1745.83|1742.83|1742.33|2788
1582711800000|2020-02-26 10:10:00|1746.2|1745.7|1743.33|1742.83|1747.7|1747.2|1743.2|1742.7|2988
1582712100000|2020-02-26 10:15:00|1743.58|1743.08|1742.58|1742.08|1745.08|1744.58|1741.83|1741.33|3284
1582712400000|2020-02-26 10:20:00|1742.7|1742.2|1742.58|1742.08|1745.58|1745.08|1742.33|1741.83|1803
1582712700000|2020-02-26 10:25:00|1742.45|1741.95|1745.33|1744.83|1746.83|1746.33|1742.08|1741.58|2525
1582713000000|2020-02-26 10:30:00|1745.08|1744.58|1746.7|1746.2|1748.2|1747.7|1744.33|1743.83|2233
1582713300000|2020-02-26 10:35:00|1746.58|1746.08|1744.83|1744.33|1746.83|1746.33|1743.83|1743.33|3174
1582713600000|2020-02-26 10:40:00|1744.95|1744.45|1746.95|1746.45|1746.95|1746.45|1744.33|1743.83|1331
1582713900000|2020-02-26 10:45:00|1747.08|1746.58|1739.7|1739.2|1747.33|1746.83|1739.58|1739.08|2387
1582714200000|2020-02-26 10:50:00|1739.58|1739.08|1739.08|1738.58|1740.58|1740.08|1737.08|1736.58|2521
1582714500000|2020-02-26 10:55:00|1739.2|1738.7|1739.95|1739.45|1741.58|1741.08|1739.08|1738.58|1934
1582714800000|2020-02-26 11:00:00|1740.08|1739.58|1742.83|1742.33|1742.83|1742.33|1740.08|1739.58|1566
1582715100000|2020-02-26 11:05:00|1742.95|1742.45|1747.58|1747.08|1747.95|1747.45|1742.83|1742.33|3155
1582715400000|2020-02-26 11:10:00|1747.45|1746.95|1748.58|1748.08|1750.08|1749.58|1746.45|1745.95|3367
1582715700000|2020-02-26 11:15:00|1748.45|1747.95|1750.33|1749.83|1750.95|1750.45|1748.33|1747.83|1955
1582716000000|2020-02-26 11:20:00|1750.45|1749.95|1751.95|1751.45|1752.7|1752.2|1750.45|1749.95|3661
1582716300000|2020-02-26 11:25:00|1752.08|1751.58|1753.83|1753.33|1754.83|1754.33|1751.83|1751.33|3121
1582716600000|2020-02-26 11:30:00|1753.95|1753.45|1753.08|1752.58|1755.2|1754.7|1752.83|1752.33|1323
1582716900000|2020-02-26 11:35:00|1752.95|1752.45|1756.58|1756.08|1756.83|1756.33|1752.95|1752.45|2806
1582717200000|2020-02-26 11:40:00|1756.7|1756.2|1758.95|1758.45|1759.7|1759.2|1756.2|1755.7|2417
1582717500000|2020-02-26 11:45:00|1759.08|1758.58|1758.58|1758.08|1759.08|1758.58|1756.58|1756.08|2943
1582717800000|2020-02-26 11:50:00|1758.83|1758.33|1759.58|1759.08|1760.08|1759.58|1758.33|1757.83|2699
1582718100000|2020-02-26 11:55:00|1759.45|1758.95|1757.95|1757.45|1759.83|1759.33|1757.83|1757.33|1904
1582718400000|2020-02-26 12:00:00|1758.08|1757.58|1756.83|1756.33|1760.08|1759.58|1755.45|1754.95|5443
1582718700000|2020-02-26 12:05:00|1756.58|1756.08|1762.95|1762.45|1763.08|1762.58|1756.33|1755.83|4455
1582719000000|2020-02-26 12:10:00|1762.83|1762.33|1763.83|1763.33|1765.58|1765.08|1761.58|1761.08|5806
1582719300000|2020-02-26 12:15:00|1763.7|1763.2|1760.7|1760.2|1764.08|1763.58|1760.33|1759.83|1967
1582719600000|2020-02-26 12:20:00|1760.83|1760.33|1759.58|1759.08|1760.83|1760.33|1758.08|1757.58|1981
1582719900000|2020-02-26 12:25:00|1759.45|1758.95|1759.58|1759.08|1761.08|1760.58|1757.58|1757.08|2624
1582720200000|2020-02-26 12:30:00|1759.45|1758.95|1756.33|1755.83|1759.83|1759.33|1755.58|1755.08|2057
1582720500000|2020-02-26 12:35:00|1756.45|1755.95|1754.95|1754.45|1756.83|1756.33|1754.2|1753.7|2114
1582720800000|2020-02-26 12:40:00|1755.27|1754.77|1760.9|1760.4|1761.27|1760.77|1755.15|1754.65|2112
1582721100000|2020-02-26 12:45:00|1761.02|1760.52|1763.4|1762.9|1763.65|1763.15|1760.02|1759.52|2219
1582721400000|2020-02-26 12:50:00|1763.52|1763.02|1764.4|1763.9|1765.4|1764.9|1763.15|1762.65|1906
1582721700000|2020-02-26 12:55:00|1764.52|1764.02|1766.15|1765.65|1766.9|1766.4|1762.9|1762.4|2001
1582722000000|2020-02-26 13:00:00|1765.9|1765.4|1767.65|1767.15|1767.9|1767.4|1765.65|1765.15|1767
1582722300000|2020-02-26 13:05:00|1767.9|1767.4|1767.4|1766.9|1769.4|1768.9|1766.15|1765.65|1862
1582722600000|2020-02-26 13:10:00|1767.52|1767.02|1765.4|1764.9|1768.65|1768.15|1765.4|1764.9|1211
1582722900000|2020-02-26 13:15:00|1765.52|1765.02|1771.15|1770.65|1771.15|1770.65|1764.9|1764.4|3369
1582723200000|2020-02-26 13:20:00|1771.4|1770.9|1773.4|1772.9|1773.4|1772.9|1769.65|1769.15|2640
1582723500000|2020-02-26 13:25:00|1773.15|1772.65|1773.52|1773.02|1773.9|1773.4|1771.4|1770.9|3725
1582723800000|2020-02-26 13:30:00|1773.4|1772.9|1774.65|1774.15|1774.9|1774.4|1772.77|1772.27|3233
1582724100000|2020-02-26 13:35:00|1774.77|1774.27|1778.02|1777.52|1778.15|1777.65|1774.02|1773.52|2667
1582724400000|2020-02-26 13:40:00|1777.9|1777.4|1772.4|1771.9|1778.15|1777.65|1771.9|1771.4|5572
1582724700000|2020-02-26 13:45:00|1772.65|1772.15|1774.02|1773.52|1775.9|1775.4|1771.9|1771.4|2448
1582725000000|2020-02-26 13:50:00|1774.15|1773.65|1773.65|1773.15|1775.9|1775.4|1772.9|1772.4|1450
1582725300000|2020-02-26 13:55:00|1773.52|1773.02|1772.15|1771.65|1774.4|1773.9|1771.4|1770.9|2081
1582725600000|2020-02-26 14:00:00|1772.02|1771.52|1773.02|1772.52|1775.15|1774.65|1772.02|1771.52|1734
1582725900000|2020-02-26 14:05:00|1772.9|1772.4|1772.15|1771.65|1773.15|1772.65|1770.52|1770.02|1714
1582726200000|2020-02-26 14:10:00|1772.02|1771.52|1771.4|1770.9|1773.15|1772.65|1769.65|1769.15|1106
1582726500000|2020-02-26 14:15:00|1771.27|1770.77|1772.02|1771.52|1772.15|1771.65|1770.4|1769.9|1149
1582726800000|2020-02-26 14:20:00|1772.15|1771.65|1775.15|1774.65|1776.65|1776.15|1771.9|1771.4|1300
1582727100000|2020-02-26 14:25:00|1775.27|1774.77|1774.4|1773.9|1775.9|1775.4|1773.9|1773.4|1759
1582727400000|2020-02-26 14:30:00|1774.27|1773.77|1779.4|1778.9|1781.15|1780.65|1772.65|1772.15|6127
1582727700000|2020-02-26 14:35:00|1779.65|1779.15|1782.15|1781.65|1782.15|1781.65|1778.4|1777.9|6055
1582728000000|2020-02-26 14:40:00|1781.9|1781.4|1785.65|1785.15|1787.65|1787.15|1780.77|1780.27|5350
1582728300000|2020-02-26 14:45:00|1785.77|1785.27|1782.77|1782.27|1786.4|1785.9|1782.4|1781.9|4340
1582728600000|2020-02-26 14:50:00|1782.9|1782.4|1781.15|1780.65|1784.65|1784.15|1779.77|1779.27|5130
1582728900000|2020-02-26 14:55:00|1781.02|1780.52|1775.52|1775.02|1781.15|1780.65|1775.52|1775.02|4406
1582729200000|2020-02-26 15:00:00|1775.65|1775.15|1773.9|1773.4|1778.15|1777.65|1773.65|1773.15|4908
1582729500000|2020-02-26 15:05:00|1774.02|1773.52|1775.65|1775.15|1775.65|1775.15|1772.4|1771.9|3566
1582729800000|2020-02-26 15:10:00|1775.77|1775.27|1775.77|1775.27|1776.27|1775.77|1771.02|1770.52|3809
1582730100000|2020-02-26 15:15:00|1775.52|1775.02|1779.89|1779.39|1780.64|1780.14|1775.27|1774.77|4599
1582730400000|2020-02-26 15:20:00|1780.02|1779.52|1780.02|1779.52|1782.64|1782.14|1777.52|1777.02|3360
1582730700000|2020-02-26 15:25:00|1780.27|1779.77|1777.52|1777.02|1782.27|1781.77|1777.52|1777.02|3076
1582731000000|2020-02-26 15:30:00|1777.64|1777.14|1780.89|1780.39|1783.02|1782.52|1777.64|1777.14|3499
1582731300000|2020-02-26 15:35:00|1781.02|1780.52|1781.64|1781.14|1783.77|1783.27|1780.77|1780.27|3091
1582731600000|2020-02-26 15:40:00|1781.77|1781.27|1786.02|1785.52|1786.27|1785.77|1781.27|1780.77|4590
1582731900000|2020-02-26 15:45:00|1786.14|1785.64|1784.77|1784.27|1787.02|1786.52|1783.39|1782.89|3322
1582732200000|2020-02-26 15:50:00|1785.02|1784.52|1783.27|1782.77|1787.77|1787.27|1782.52|1782.02|3646
1582732500000|2020-02-26 15:55:00|1783.52|1783.02|1781.02|1780.52|1784.52|1784.02|1780.52|1780.02|3269
1582732800000|2020-02-26 16:00:00|1780.77|1780.27|1781.52|1781.02|1782.27|1781.77|1778.77|1778.27|3243
1582733100000|2020-02-26 16:05:00|1781.64|1781.14|1777.52|1777.02|1781.77|1781.27|1777.52|1777.02|2486
1582733400000|2020-02-26 16:10:00|1777.77|1777.27|1777.27|1776.77|1778.52|1778.02|1775.77|1775.27|2631
1582733700000|2020-02-26 16:15:00|1777.14|1776.64|1779.77|1779.27|1780.02|1779.52|1776.77|1776.27|3430
1582734000000|2020-02-26 16:20:00|1779.89|1779.39|1783.61|1782.11|1783.61|1782.64|1779.77|1779.27|4124
1582734300000|2020-02-26 16:25:00|1782.55|1781.05|1784.22|1782.72|1784.77|1783.27|1782.46|1780.96|2216
1582734600000|2020-02-26 16:30:00|1784.08|1782.58|1784.83|1783.33|1785.08|1783.58|1781.83|1780.33|688
1582734900000|2020-02-26 16:35:00|1784.96|1783.46|1786.96|1785.46|1796.21|1794.71|1782.83|1781.33|1599
1582735200000|2020-02-26 16:40:00|1787.08|1785.58|1785.71|1784.21|1787.46|1785.96|1784.08|1782.58|633
1582735500000|2020-02-26 16:45:00|1785.83|1784.33|1782.21|1780.71|1785.83|1784.33|1782.08|1780.58|282
1582735800000|2020-02-26 16:50:00|1782.33|1780.83|1779.46|1777.96|1782.33|1780.83|1778.46|1776.96|509
1582736100000|2020-02-26 16:55:00|1779.21|1777.71|1778.63|1777.13|1779.46|1777.96|1776.71|1775.21|41
1582736400000|2020-02-26 17:00:00|1778.66|1777.16|1771.33|1769.83|1780.03|1778.53|1771.33|1769.83|0
1582736700000|2020-02-26 17:05:00|1771.32|1769.82|1767.93|1766.43|1771.37|1769.87|1766.61|1765.11|0
1582737000000|2020-02-26 17:10:00|1767.92|1766.42|1767.42|1765.92|1768.93|1767.43|1765.97|1764.47|0
1582737300000|2020-02-26 17:15:00|1767.43|1765.93|1767.96|1766.46|1768|1766.5|1763.93|1762.43|0
1582737600000|2020-02-26 17:20:00|1767.95|1766.45|1770.41|1768.91|1770.47|1768.97|1767.47|1765.97|0
1582737900000|2020-02-26 17:25:00|1770.43|1768.93|1771.1|1769.6|1771.13|1769.63|1769.11|1767.61|0
1582738200000|2020-02-26 17:30:00|1771.16|1769.66|1774.73|1773.23|1775.64|1774.14|1771.16|1769.66|0
1582738500000|2020-02-26 17:35:00|1774.74|1773.24|1774.14|1772.64|1776.14|1774.64|1773.27|1771.77|0
1582738800000|2020-02-26 17:40:00|1774.12|1772.62|1772.44|1770.94|1774.54|1773.04|1771.98|1770.48|0
1582739100000|2020-02-26 17:45:00|1772.45|1770.95|1773.87|1772.37|1775.86|1774.36|1772.45|1770.95|0
1582739400000|2020-02-26 17:50:00|1773.88|1772.38|1773.2|1771.7|1776.27|1774.77|1773.17|1771.67|0
1582739700000|2020-02-26 17:55:00|1773.21|1771.71|1772.92|1771.42|1774.33|1772.83|1771.72|1770.22|0
1582740000000|2020-02-26 18:00:00|1772.93|1771.43|1774.47|1772.97|1775.16|1773.66|1772.49|1770.99|0
1582740300000|2020-02-26 18:05:00|1774.48|1772.98|1769.58|1768.08|1775.44|1773.94|1769.16|1767.66|0
1582740600000|2020-02-26 18:10:00|1769.59|1768.09|1769.96|1768.46|1770.5|1769|1768.98|1767.48|0
1582740900000|2020-02-26 18:15:00|1769.93|1768.43|1770.3|1768.8|1771.46|1769.96|1768.48|1766.98|0
1582741200000|2020-02-26 18:20:00|1770.31|1768.81|1770.74|1769.24|1772.65|1771.15|1769.76|1768.26|0
1582741500000|2020-02-26 18:25:00|1770.79|1769.29|1774.19|1772.69|1774.65|1773.15|1770.28|1768.78|0
1582741800000|2020-02-26 18:30:00|1774.07|1772.57|1766.83|1765.33|1774.67|1773.17|1766.78|1765.28|0
1582742100000|2020-02-26 18:35:00|1766.81|1765.31|1761.05|1759.55|1767.82|1766.32|1760.7|1759.2|0
1582742400000|2020-02-26 18:40:00|1760.74|1759.24|1759.64|1758.14|1763.03|1761.53|1759.18|1757.68|0
1582742700000|2020-02-26 18:45:00|1759.65|1758.15|1769.25|1767.75|1770.92|1769.42|1759.15|1757.65|0
1582743000000|2020-02-26 18:50:00|1769.24|1767.74|1767.38|1765.88|1769.49|1767.99|1766.94|1765.44|0
1582743300000|2020-02-26 18:55:00|1767.4|1765.9|1762.29|1760.79|1767.43|1765.93|1761.76|1760.26|0
1582743600000|2020-02-26 19:00:00|1762.28|1760.78|1764.11|1762.61|1767.77|1766.27|1760.8|1759.3|0
1582743900000|2020-02-26 19:05:00|1764.09|1762.59|1765.15|1763.65|1768.08|1766.58|1764.09|1762.59|0
1582744200000|2020-02-26 19:10:00|1765.12|1763.62|1769.66|1768.16|1769.66|1768.16|1763.64|1762.14|0
1582744500000|2020-02-26 19:15:00|1769.67|1768.17|1765.63|1764.13|1769.69|1768.19|1764.72|1763.22|0
1582744800000|2020-02-26 19:20:00|1765.64|1764.14|1767.8|1766.3|1768.22|1766.72|1765.11|1763.61|0
1582745100000|2020-02-26 19:25:00|1767.82|1766.32|1766.23|1764.73|1770.28|1768.78|1766.23|1764.73|0
1582745400000|2020-02-26 19:30:00|1766.26|1764.76|1765.81|1764.31|1768.86|1767.36|1763.46|1761.96|0
1582745700000|2020-02-26 19:35:00|1765.82|1764.32|1767.37|1765.87|1770.26|1768.76|1765.34|1763.84|0
1582746000000|2020-02-26 19:40:00|1767.4|1765.9|1764.82|1763.32|1767.84|1766.34|1763.33|1761.83|0
1582746300000|2020-02-26 19:45:00|1764.81|1763.31|1766.28|1764.78|1767.82|1766.32|1763.35|1761.85|0
1582746600000|2020-02-26 19:50:00|1766.26|1764.76|1764.06|1762.56|1766.26|1764.76|1762.43|1760.93|0
1582746900000|2020-02-26 19:55:00|1764.03|1762.53|1761.58|1760.08|1766.01|1764.51|1761.08|1759.58|0
1582747200000|2020-02-26 20:00:00|1761.7|1760.2|1763.78|1762.28|1766.08|1764.58|1761.58|1760.08|0
1582747500000|2020-02-26 20:05:00|1763.79|1762.29|1765.35|1763.85|1765.78|1764.28|1761.89|1760.39|0
1582747800000|2020-02-26 20:10:00|1765.37|1763.87|1766.96|1765.46|1768.94|1767.44|1764.77|1763.27|0
1582748100000|2020-02-26 20:15:00|1766.95|1765.45|1769.98|1768.48|1771.44|1769.94|1766.93|1765.43|0
1582748400000|2020-02-26 20:20:00|1770|1768.5|1766.53|1765.03|1770.47|1768.97|1765.99|1764.49|0
1582748700000|2020-02-26 20:25:00|1766.51|1765.01|1765.48|1763.98|1767.05|1765.55|1763.95|1762.45|0
1582749000000|2020-02-26 20:30:00|1765.47|1763.97|1764.99|1763.49|1767.86|1766.36|1764.35|1762.85|0
1582749300000|2020-02-26 20:35:00|1764.98|1763.48|1767.44|1765.94|1767.47|1765.97|1764.49|1762.99|0
1582749600000|2020-02-26 20:40:00|1767.43|1765.93|1766.52|1765.02|1767.88|1766.38|1764.5|1763|0
1582749900000|2020-02-26 20:45:00|1766.53|1765.03|1764.54|1763.04|1766.98|1765.48|1764.06|1762.56|0
1582750200000|2020-02-26 20:50:00|1764.51|1763.01|1763.66|1762.16|1766.99|1765.49|1763.27|1761.77|0
1582750500000|2020-02-26 20:55:00|1763.64|1762.14|1762.52|1761.02|1764.16|1762.66|1761.07|1759.57|0
1582750800000|2020-02-26 21:00:00|1762.58|1761.08|1761.11|1759.61|1763.37|1761.87|1759.29|1757.79|0
1582751100000|2020-02-26 21:05:00|1761.25|1759.75|1759.31|1757.81|1761.25|1759.75|1758.35|1756.85|0
1582751400000|2020-02-26 21:10:00|1759.27|1757.77|1759.25|1757.75|1760.13|1758.63|1757.43|1755.93|0
1582751700000|2020-02-26 21:15:00|1759.38|1757.88|1758.5|1757|1759.63|1758.13|1758.5|1757|0
1582752000000|2020-02-26 21:20:00|1758.75|1757.25|1758.49|1756.99|1758.75|1757.25|1758.03|1756.53|0
1582752300000|2020-02-26 21:25:00|1758.57|1757.07|1758.5|1757|1758.78|1757.28|1758.46|1756.96|0
1582752600000|2020-02-26 21:30:00|1758.33|1756.83|1761.08|1759.58|1762.55|1761.05|1757.99|1756.49|0
1582752900000|2020-02-26 21:35:00|1761.1|1759.6|1760.06|1758.56|1761.63|1760.13|1758.71|1757.21|0
1582753200000|2020-02-26 21:40:00|1760.04|1758.54|1758.91|1757.41|1760.5|1759|1758.18|1756.68|0
1582753500000|2020-02-26 21:45:00|1758.93|1757.43|1755.63|1754.13|1758.99|1757.49|1755.09|1753.59|0
1582753800000|2020-02-26 21:50:00|1755.65|1754.15|1752.63|1751.13|1755.73|1754.23|1752.34|1750.84|0
1582754100000|2020-02-26 21:55:00|1752.61|1751.11|1753.5|1752|1754.17|1752.67|1752.14|1750.64|0
1582754400000|2020-02-26 22:00:00|1753.54|1752.04|1752.5|1751|1753.63|1752.13|1752.33|1750.83|0
1582754700000|2020-02-26 22:05:00|1752.58|1751.08|1753.45|1751.95|1753.5|1752|1752.58|1751.08|0
1582755000000|2020-02-26 22:10:00|1753.49|1751.99|1753.36|1751.86|1753.57|1752.07|1753.15|1751.65|0
1582755300000|2020-02-26 22:15:00|1753.15|1751.65|1753.44|1751.94|1753.65|1752.15|1753.15|1751.65|0
1582755600000|2020-02-26 22:20:00|1753.57|1752.07|1752.98|1751.48|1753.57|1752.07|1752.98|1751.48|0
1582755900000|2020-02-26 22:25:00|1753.11|1751.61|1752.98|1751.48|1753.11|1751.61|1752.94|1751.44|0
1582756200000|2020-02-26 22:30:00|1753.02|1751.52|1752.85|1751.35|1753.02|1751.52|1752.76|1751.26|0
1582756500000|2020-02-26 22:35:00|1752.93|1751.43|1752.81|1751.31|1753.14|1751.64|1752.81|1751.31|0
1582756800000|2020-02-26 22:40:00|1752.85|1751.35|1753.01|1751.51|1753.26|1751.76|1752.81|1751.31|0
1582757100000|2020-02-26 22:45:00|1753.26|1751.76|1753.83|1752.33|1753.83|1752.33|1752.85|1751.35|0
1582757400000|2020-02-26 22:50:00|1753.7|1752.2|1754.16|1752.66|1754.53|1753.03|1753.7|1752.2|0
1582757700000|2020-02-26 22:55:00|1754.2|1752.7|1753.34|1751.84|1754.46|1752.96|1753.13|1751.63|0
1582758000000|2020-02-26 23:00:00|1753.36|1751.86|1754.05|1752.55|1754.48|1752.98|1750.11|1748.61|0
1582758300000|2020-02-26 23:05:00|1754.04|1752.54|1758.72|1757.22|1758.87|1757.37|1754.04|1752.54|0
1582758600000|2020-02-26 23:10:00|1758.74|1757.24|1758.17|1756.67|1759.35|1757.85|1757.25|1755.75|0
1582758900000|2020-02-26 23:15:00|1758.19|1756.69|1758.22|1756.72|1759.67|1758.17|1757.69|1756.19|0
1582759200000|2020-02-26 23:20:00|1758.23|1756.73|1759.96|1758.46|1760.39|1758.89|1758.02|1756.52|0
1582759500000|2020-02-26 23:25:00|1760.11|1758.61|1759.52|1758.02|1760.11|1758.61|1757.83|1756.33|0
1582759800000|2020-02-26 23:30:00|1759.48|1757.98|1760.57|1759.07|1761.78|1760.28|1758.6|1757.1|0
1582760100000|2020-02-26 23:35:00|1760.61|1759.11|1762.77|1761.27|1763.45|1761.95|1760.13|1758.63|0
1582760400000|2020-02-26 23:40:00|1762.76|1761.26|1757.72|1756.22|1762.77|1761.27|1748.79|1747.29|0
1582760700000|2020-02-26 23:45:00|1757.71|1756.21|1754.58|1753.08|1760.75|1759.25|1752.79|1751.29|0
1582761000000|2020-02-26 23:50:00|1754.54|1753.04|1752.41|1750.91|1756.21|1754.71|1749.07|1747.57|0
1582761300000|2020-02-26 23:55:00|1752.57|1751.07|1754.76|1753.26|1757.27|1755.77|1750.51|1749.01|0
1582761600000|2020-02-27 00:00:00|1754.75|1753.25|1750.76|1749.26|1756.02|1754.52|1748.36|1746.86|0
1582761900000|2020-02-27 00:05:00|1750.77|1749.27|1745.34|1743.84|1751.17|1749.67|1740.19|1738.69|0
1582762200000|2020-02-27 00:10:00|1745.21|1743.71|1752.28|1750.78|1752.28|1750.78|1745.18|1743.68|0
1582762500000|2020-02-27 00:15:00|1752.4|1750.9|1755.07|1753.57|1757.03|1755.53|1752.1|1750.6|0
1582762800000|2020-02-27 00:20:00|1754.95|1753.45|1757.84|1756.34|1757.84|1756.34|1753.62|1752.12|0
1582763100000|2020-02-27 00:25:00|1757.81|1756.31|1759|1757.5|1760.98|1759.48|1757.31|1755.81|0
1582763400000|2020-02-27 00:30:00|1758.99|1757.49|1761.5|1760|1763.3|1761.8|1757.67|1756.17|0
1582763700000|2020-02-27 00:35:00|1761.52|1760.02|1758.63|1757.13|1762.94|1761.44|1757.61|1756.11|0
1582764000000|2020-02-27 00:40:00|1758.64|1757.14|1758.59|1757.09|1760.97|1759.47|1757.87|1756.37|0
1582764300000|2020-02-27 00:45:00|1758.58|1757.08|1756.31|1754.81|1759.07|1757.57|1752.91|1751.41|0
1582764600000|2020-02-27 00:50:00|1756.3|1754.8|1753.6|1752.1|1756.31|1754.81|1753.12|1751.62|0
1582764900000|2020-02-27 00:55:00|1753.61|1752.11|1753.59|1752.09|1755.12|1753.62|1752.14|1750.64|0
1582765200000|2020-02-27 01:00:00|1753.49|1751.99|1751.33|1749.83|1756.05|1754.55|1751.33|1749.83|0
1582765500000|2020-02-27 01:05:00|1751.02|1749.52|1750.33|1748.83|1751.71|1750.21|1749.83|1748.33|0
1582765800000|2020-02-27 01:10:00|1750.35|1748.85|1750.13|1748.63|1751.74|1750.24|1748.65|1747.15|0
1582766100000|2020-02-27 01:15:00|1750.12|1748.62|1751.44|1749.94|1752.97|1751.47|1748.7|1747.2|0
1582766400000|2020-02-27 01:20:00|1751.45|1749.95|1752.82|1751.32|1753.74|1752.24|1751|1749.5|0
1582766700000|2020-02-27 01:25:00|1752.81|1751.31|1750.59|1749.09|1753.33|1751.83|1749.34|1747.84|0
1582767000000|2020-02-27 01:30:00|1750.61|1749.11|1748.77|1747.27|1752.08|1750.58|1748.28|1746.78|0
1582767300000|2020-02-27 01:35:00|1748.78|1747.28|1749.22|1747.72|1749.26|1747.76|1747.32|1745.82|0
1582767600000|2020-02-27 01:40:00|1749.23|1747.73|1751.39|1749.89|1752.38|1750.88|1749.23|1747.73|0
1582767900000|2020-02-27 01:45:00|1751.4|1749.9|1752.37|1750.87|1752.89|1751.39|1751.39|1749.89|0
1582768200000|2020-02-27 01:50:00|1752.35|1750.85|1749.16|1747.66|1752.36|1750.86|1748.67|1747.17|0
1582768500000|2020-02-27 01:55:00|1749.15|1747.65|1748.72|1747.22|1749.68|1748.18|1748.21|1746.71|0
1582768800000|2020-02-27 02:00:00|1748.73|1747.23|1747.34|1745.84|1748.79|1747.29|1746.86|1745.36|0
1582769100000|2020-02-27 02:05:00|1747.22|1745.72|1748.34|1746.84|1748.34|1746.84|1745.77|1744.27|0
1582769400000|2020-02-27 02:10:00|1748.33|1746.83|1748.92|1747.42|1749.4|1747.9|1747.86|1746.36|0
1582769700000|2020-02-27 02:15:00|1748.9|1747.4|1748.32|1746.82|1750.21|1748.71|1747.36|1745.86|0
1582770000000|2020-02-27 02:20:00|1748.33|1746.83|1746.79|1745.29|1748.83|1747.33|1746.31|1744.81|0
1582770300000|2020-02-27 02:25:00|1746.8|1745.3|1744.94|1743.44|1746.8|1745.3|1744.91|1743.41|0
1582770600000|2020-02-27 02:30:00|1744.96|1743.46|1746|1744.5|1746.93|1745.43|1744.45|1742.95|0
1582770900000|2020-02-27 02:35:00|1745.99|1744.49|1745.52|1744.02|1746.97|1745.47|1745.44|1743.94|0
1582771200000|2020-02-27 02:40:00|1745.51|1744.01|1745.43|1743.93|1748.82|1747.32|1745.43|1743.93|0
1582771500000|2020-02-27 02:45:00|1745.44|1743.94|1745.07|1743.57|1746.56|1745.06|1744.05|1742.55|0
1582771800000|2020-02-27 02:50:00|1745.11|1743.61|1744.59|1743.09|1745.61|1744.11|1744.04|1742.54|0
1582772100000|2020-02-27 02:55:00|1744.58|1743.08|1743.96|1742.46|1745.05|1743.55|1743.94|1742.44|0
1582772400000|2020-02-27 03:00:00|1743.98|1742.48|1744.17|1742.67|1744.92|1743.42|1743.91|1742.41|0
1582772700000|2020-02-27 03:05:00|1744.38|1742.88|1745.35|1743.85|1745.38|1743.88|1743.84|1742.34|0
1582773000000|2020-02-27 03:10:00|1745.36|1743.86|1744.35|1742.85|1745.41|1743.91|1743.88|1742.38|0
1582773300000|2020-02-27 03:15:00|1744.34|1742.84|1745.46|1743.96|1746.39|1744.89|1743.8|1742.3|0
1582773600000|2020-02-27 03:20:00|1745.45|1743.95|1746.85|1745.35|1746.89|1745.39|1745.44|1743.94|0
1582773900000|2020-02-27 03:25:00|1746.83|1745.33|1745.32|1743.82|1747.81|1746.31|1745.32|1743.82|0
1582774200000|2020-02-27 03:30:00|1745.33|1743.83|1744.87|1743.37|1745.84|1744.34|1744.37|1742.87|0
1582774500000|2020-02-27 03:35:00|1744.88|1743.38|1744.27|1742.77|1745.33|1743.83|1743.75|1742.25|0
1582774800000|2020-02-27 03:40:00|1744.28|1742.78|1745.74|1744.24|1745.74|1744.24|1743.8|1742.3|0
1582775100000|2020-02-27 03:45:00|1745.75|1744.25|1744.33|1742.83|1745.75|1744.25|1743.84|1742.34|0
1582775400000|2020-02-27 03:50:00|1744.34|1742.84|1743.34|1741.84|1744.84|1743.34|1743.34|1741.84|0
1582775700000|2020-02-27 03:55:00|1743.35|1741.85|1743.85|1742.35|1744.09|1742.59|1742.9|1741.4|0
1582776000000|2020-02-27 04:00:00|1743.86|1742.36|1743.83|1742.33|1743.88|1742.38|1742.84|1741.34|0
1582776300000|2020-02-27 04:05:00|1743.84|1742.34|1744.32|1742.82|1744.81|1743.31|1743.34|1741.84|0
1582776600000|2020-02-27 04:10:00|1744.34|1742.84|1743.39|1741.89|1744.35|1742.85|1743.34|1741.84|0
1582776900000|2020-02-27 04:15:00|1743.38|1741.88|1742.94|1741.44|1744.38|1742.88|1742.49|1740.99|0
1582777200000|2020-02-27 04:20:00|1742.96|1741.46|1743.87|1742.37|1744.36|1742.86|1742.96|1741.46|0
1582777500000|2020-02-27 04:25:00|1743.86|1742.36|1741.67|1740.17|1743.86|1742.36|1741.43|1739.93|0
1582777800000|2020-02-27 04:30:00|1741.88|1740.38|1741.01|1739.51|1741.92|1740.42|1740.94|1739.44|0
1582778100000|2020-02-27 04:35:00|1740.99|1739.49|1740.93|1739.43|1742.42|1740.92|1740.93|1739.43|0
1582778400000|2020-02-27 04:40:00|1740.92|1739.42|1740.46|1738.96|1740.94|1739.44|1740.39|1738.89|0
1582778700000|2020-02-27 04:45:00|1740.48|1738.98|1740.59|1739.09|1741.04|1739.54|1739.55|1738.05|0
1582779000000|2020-02-27 04:50:00|1740.58|1739.08|1739.67|1738.17|1740.59|1739.09|1739.18|1737.68|0
1582779300000|2020-02-27 04:55:00|1739.68|1738.18|1738.24|1736.74|1739.7|1738.2|1737.81|1736.31|0
1582779600000|2020-02-27 05:00:00|1738.26|1736.76|1740.24|1738.74|1740.24|1738.74|1737.94|1736.44|0
1582779900000|2020-02-27 05:05:00|1740.22|1738.72|1743.54|1742.04|1743.56|1742.06|1739.78|1738.28|0
1582780200000|2020-02-27 05:10:00|1743.56|1742.06|1742.04|1740.54|1744.02|1742.52|1742|1740.5|0
1582780500000|2020-02-27 05:15:00|1742.06|1740.56|1742.47|1740.97|1743.88|1742.38|1741.99|1740.49|0
1582780800000|2020-02-27 05:20:00|1742.48|1740.98|1743.92|1742.42|1744.9|1743.4|1742.47|1740.97|0
1582781100000|2020-02-27 05:25:00|1743.91|1742.41|1742.9|1741.4|1745.92|1744.42|1742.9|1741.4|0
1582781400000|2020-02-27 05:30:00|1742.91|1741.41|1742.12|1740.62|1743.45|1741.95|1741.6|1740.1|0
1582781700000|2020-02-27 05:35:00|1742.18|1740.68|1742.69|1741.19|1743.09|1741.59|1741.64|1740.14|0
1582782000000|2020-02-27 05:40:00|1742.7|1741.2|1739.24|1737.74|1743.17|1741.67|1738.8|1737.3|0
1582782300000|2020-02-27 05:45:00|1739.23|1737.73|1741.28|1739.78|1741.71|1740.21|1738.81|1737.31|0
1582782600000|2020-02-27 05:50:00|1741.27|1739.77|1743.17|1741.67|1743.2|1741.7|1740.82|1739.32|0
1582782900000|2020-02-27 05:55:00|1743.19|1741.69|1744.28|1742.78|1745.05|1743.55|1743.16|1741.66|0
1582783200000|2020-02-27 06:00:00|1744.26|1742.76|1742.85|1741.35|1744.3|1742.8|1741.55|1740.05|0
1582783500000|2020-02-27 06:05:00|1742.86|1741.36|1741.46|1739.96|1743.81|1742.31|1740.57|1739.07|0
1582783800000|2020-02-27 06:10:00|1741.44|1739.94|1741.36|1739.86|1743.22|1741.72|1741.34|1739.84|0
1582784100000|2020-02-27 06:15:00|1741.34|1739.84|1740.83|1739.33|1741.39|1739.89|1738.7|1737.2|0
1582784400000|2020-02-27 06:20:00|1740.82|1739.32|1739.35|1737.85|1741.75|1740.25|1739.3|1737.8|0
1582784700000|2020-02-27 06:25:00|1739.36|1737.86|1741.63|1740.13|1741.63|1740.13|1738.9|1737.4|0
1582785000000|2020-02-27 06:30:00|1741.64|1740.14|1743.03|1741.53|1744.8|1743.3|1741.22|1739.72|0
1582785300000|2020-02-27 06:35:00|1743.04|1741.54|1743.35|1741.85|1743.37|1741.87|1740.28|1738.78|0
1582785600000|2020-02-27 06:40:00|1743.36|1741.86|1744.09|1742.59|1745.43|1743.93|1742.86|1741.36|0
1582785900000|2020-02-27 06:45:00|1744.08|1742.58|1743.29|1741.79|1744.55|1743.05|1742.85|1741.35|0
1582786200000|2020-02-27 06:50:00|1743.3|1741.8|1745.2|1743.7|1745.2|1743.7|1742.88|1741.38|0
1582786500000|2020-02-27 06:55:00|1745.21|1743.71|1750.32|1748.82|1750.91|1749.41|1745.21|1743.71|0
1582786800000|2020-02-27 07:00:00|1750.31|1748.81|1748.17|1746.67|1753.15|1751.65|1746.9|1745.4|0
1582787100000|2020-02-27 07:05:00|1747.74|1746.24|1744.58|1743.08|1748.15|1746.65|1743.18|1741.68|0
1582787400000|2020-02-27 07:10:00|1744.59|1743.09|1749.31|1747.81|1750.26|1748.76|1744.57|1743.07|0
1582787700000|2020-02-27 07:15:00|1749.19|1747.69|1750.23|1748.73|1751.68|1750.18|1748.41|1746.91|0
1582788000000|2020-02-27 07:20:00|1750.1|1748.6|1748.75|1747.25|1750.28|1748.78|1748.7|1747.2|0
1582788300000|2020-02-27 07:25:00|1748.74|1747.24|1749.22|1747.72|1752.57|1751.07|1748.7|1747.2|0
1582788600000|2020-02-27 07:30:00|1749.21|1747.71|1755.96|1754.46|1755.96|1754.46|1748.76|1747.26|133
1582788900000|2020-02-27 07:35:00|1755.83|1754.33|1756.71|1755.21|1758.08|1756.58|1754.46|1752.96|196
1582789200000|2020-02-27 07:40:00|1756.83|1755.33|1755.08|1753.58|1759.33|1757.83|1755.08|1753.58|210
1582789500000|2020-02-27 07:45:00|1754.96|1753.46|1758.58|1757.08|1758.71|1757.21|1754.96|1753.46|93
1582789800000|2020-02-27 07:50:00|1758.71|1757.21|1758.58|1757.08|1760.46|1758.96|1757.83|1756.33|96
1582790100000|2020-02-27 07:55:00|1758.78|1757.28|1755.82|1754.32|1758.81|1757.31|1754.97|1753.47|0
1582790400000|2020-02-27 08:00:00|1755.8|1754.3|1751.21|1750.71|1755.81|1754.31|1744.96|1744.46|8046
1582790700000|2020-02-27 08:05:00|1751.08|1750.58|1741.96|1741.46|1751.71|1751.21|1741.46|1740.96|7843
1582791000000|2020-02-27 08:10:00|1741.71|1741.21|1744.71|1744.21|1749.21|1748.71|1741.71|1741.21|8583
1582791300000|2020-02-27 08:15:00|1744.96|1744.46|1750.71|1750.21|1751.71|1751.21|1744.21|1743.71|6126
1582791600000|2020-02-27 08:20:00|1750.46|1749.96|1748.21|1747.71|1752.21|1751.71|1746.96|1746.46|4756
1582791900000|2020-02-27 08:25:00|1748.08|1747.58|1745.46|1744.96|1748.08|1747.58|1742.46|1741.96|5455
1582792200000|2020-02-27 08:30:00|1745.33|1744.83|1738.46|1737.96|1746.21|1745.71|1736.21|1735.71|6872
1582792500000|2020-02-27 08:35:00|1738.71|1738.21|1739.96|1739.46|1740.46|1739.96|1736.46|1735.96|3985
1582792800000|2020-02-27 08:40:00|1740.18|1739.68|1743.18|1742.68|1744.18|1743.68|1739.43|1738.93|4361
1582793100000|2020-02-27 08:45:00|1742.93|1742.43|1742.8|1742.3|1743.93|1743.43|1740.93|1740.43|3299
1582793400000|2020-02-27 08:50:00|1742.68|1742.18|1743.68|1743.18|1747.18|1746.68|1741.18|1740.68|4547
1582793700000|2020-02-27 08:55:00|1743.8|1743.3|1749.93|1749.43|1751.68|1751.18|1742.18|1741.68|4826
1582794000000|2020-02-27 09:00:00|1750.18|1749.68|1755.18|1754.68|1755.68|1755.18|1749.3|1748.8|3779
1582794300000|2020-02-27 09:05:00|1755.43|1754.93|1751.18|1750.68|1755.93|1755.43|1750.43|1749.93|3314
1582794600000|2020-02-27 09:10:00|1751.05|1750.55|1750.18|1749.68|1751.3|1750.8|1747.55|1747.05|2959
1582794900000|2020-02-27 09:15:00|1750.3|1749.8|1748.43|1747.93|1751.43|1750.93|1748.43|1747.93|2094
1582795200000|2020-02-27 09:20:00|1748.3|1747.8|1751.93|1751.43|1752.05|1751.55|1746.68|1746.18|2272
1582795500000|2020-02-27 09:25:00|1751.43|1750.93|1752.05|1751.55|1752.93|1752.43|1750.43|1749.93|1967
1582795800000|2020-02-27 09:30:00|1751.93|1751.43|1755.43|1754.93|1756.43|1755.93|1751.43|1750.93|2538
1582796100000|2020-02-27 09:35:00|1755.3|1754.8|1751.05|1750.55|1755.3|1754.8|1748.43|1747.93|3020
1582796400000|2020-02-27 09:40:00|1750.93|1750.43|1752.05|1751.55|1754.43|1753.93|1750.93|1750.43|1609
1582796700000|2020-02-27 09:45:00|1752.18|1751.68|1750.68|1750.18|1753.43|1752.93|1749.43|1748.93|2428
1582797000000|2020-02-27 09:50:00|1750.8|1750.3|1747.18|1746.68|1751.18|1750.68|1747.18|1746.68|1926
1582797300000|2020-02-27 09:55:00|1746.93|1746.43|1746.68|1746.18|1747.93|1747.43|1744.93|1744.43|1836
1582797600000|2020-02-27 10:00:00|1746.8|1746.3|1748.43|1747.93|1750.43|1749.93|1746.18|1745.68|1527
1582797900000|2020-02-27 10:05:00|1748.55|1748.05|1747.43|1746.93|1748.68|1748.18|1745.18|1744.68|2100
1582798200000|2020-02-27 10:10:00|1747.3|1746.8|1745.05|1744.55|1747.93|1747.43|1743.8|1743.3|2147
1582798500000|2020-02-27 10:15:00|1745.18|1744.68|1743.68|1743.18|1745.43|1744.93|1740.43|1739.93|2737
1582798800000|2020-02-27 10:20:00|1743.55|1743.05|1742.18|1741.68|1743.68|1743.18|1741.43|1740.93|2196
1582799100000|2020-02-27 10:25:00|1742.3|1741.8|1739.8|1739.3|1743.43|1742.93|1739.55|1739.05|1570
1582799400000|2020-02-27 10:30:00|1739.68|1739.18|1741.18|1740.68|1741.93|1741.43|1739.68|1739.18|1043
1582799700000|2020-02-27 10:35:00|1741.3|1740.8|1743.18|1742.68|1743.43|1742.93|1740.93|1740.43|849
1582800000000|2020-02-27 10:40:00|1742.93|1742.43|1742.43|1741.93|1745.3|1744.8|1742.18|1741.68|1425
1582800300000|2020-02-27 10:45:00|1742.68|1742.18|1738.43|1737.93|1743.18|1742.68|1738.18|1737.68|2520
1582800600000|2020-02-27 10:50:00|1738.55|1738.05|1738.18|1737.68|1739.43|1738.93|1737.68|1737.18|1259
1582800900000|2020-02-27 10:55:00|1738.05|1737.55|1735.68|1735.18|1738.68|1738.18|1735.43|1734.93|2048
1582801200000|2020-02-27 11:00:00|1735.8|1735.3|1736.43|1735.93|1737.18|1736.68|1735.18|1734.68|2121
1582801500000|2020-02-27 11:05:00|1736.3|1735.8|1734.68|1734.18|1736.3|1735.8|1734.43|1733.93|1489
1582801800000|2020-02-27 11:10:00|1734.55|1734.05|1736.18|1735.68|1736.43|1735.93|1733.93|1733.43|1162
1582802100000|2020-02-27 11:15:00|1735.93|1735.43|1737.18|1736.68|1739.68|1739.18|1735.68|1735.18|2863
1582802400000|2020-02-27 11:20:00|1737.3|1736.8|1736.43|1735.93|1737.93|1737.43|1734.93|1734.43|1793
1582802700000|2020-02-27 11:25:00|1736.55|1736.05|1735.93|1735.43|1737.43|1736.93|1734.8|1734.3|2391
1582803000000|2020-02-27 11:30:00|1735.8|1735.3|1735.43|1734.93|1736.43|1735.93|1734.18|1733.68|1188
1582803300000|2020-02-27 11:35:00|1735.55|1735.05|1737.43|1736.93|1737.68|1737.18|1733.43|1732.93|2037
1582803600000|2020-02-27 11:40:00|1737.68|1737.18|1738.68|1738.18|1739.05|1738.55|1736.68|1736.18|1272
1582803900000|2020-02-27 11:45:00|1738.8|1738.3|1740.55|1740.05|1741.68|1741.18|1738.18|1737.68|7464
1582804200000|2020-02-27 11:50:00|1740.43|1739.93|1740.43|1739.93|1741.18|1740.68|1739.93|1739.43|1463
1582804500000|2020-02-27 11:55:00|1740.3|1739.8|1736.93|1736.43|1740.43|1739.93|1736.93|1736.43|1485
1582804800000|2020-02-27 12:00:00|1737.05|1736.55|1735.93|1735.43|1737.43|1736.93|1735.3|1734.8|1177
1582805100000|2020-02-27 12:05:00|1735.8|1735.3|1732.68|1732.18|1736.05|1735.55|1732.68|1732.18|1153
1582805400000|2020-02-27 12:10:00|1732.8|1732.3|1733.93|1733.43|1733.93|1733.43|1732.43|1731.93|1284
1582805700000|2020-02-27 12:15:00|1733.8|1733.3|1733.55|1733.05|1733.93|1733.43|1732.43|1731.93|981
1582806000000|2020-02-27 12:20:00|1733.43|1732.93|1730.68|1730.18|1733.93|1733.43|1730.55|1730.05|1980
1582806300000|2020-02-27 12:25:00|1730.8|1730.3|1728.18|1727.68|1731.55|1731.05|1728.18|1727.68|1506
1582806600000|2020-02-27 12:30:00|1728.3|1727.8|1733.93|1733.43|1736.05|1735.55|1727.3|1726.8|5547
1582806900000|2020-02-27 12:35:00|1734.18|1733.68|1730.68|1730.18|1734.18|1733.68|1729.93|1729.43|2402
1582807200000|2020-02-27 12:40:00|1730.87|1730.37|1729.12|1728.62|1730.87|1730.37|1727.87|1727.37|2202
1582807500000|2020-02-27 12:45:00|1728.99|1728.49|1730.37|1729.87|1730.87|1730.37|1728.62|1728.12|1635
1582807800000|2020-02-27 12:50:00|1730.49|1729.99|1728.62|1728.12|1731.37|1730.87|1728.37|1727.87|1566
1582808100000|2020-02-27 12:55:00|1728.87|1728.37|1728.37|1727.87|1729.87|1729.37|1728.12|1727.62|1934
1582808400000|2020-02-27 13:00:00|1728.12|1727.62|1729.37|1728.87|1729.62|1729.12|1726.87|1726.37|4158
1582808700000|2020-02-27 13:05:00|1729.62|1729.12|1724.74|1724.24|1729.62|1729.12|1724.74|1724.24|2006
1582809000000|2020-02-27 13:10:00|1724.62|1724.12|1722.87|1722.37|1725.62|1725.12|1722.87|1722.37|2510
1582809300000|2020-02-27 13:15:00|1722.99|1722.49|1721.12|1720.62|1725.62|1725.12|1720.74|1720.24|2995
1582809600000|2020-02-27 13:20:00|1720.99|1720.49|1722.12|1721.62|1722.87|1722.37|1718.12|1717.62|3129
1582809900000|2020-02-27 13:25:00|1722.24|1721.74|1725.99|1725.49|1727.12|1726.62|1722.12|1721.62|2019
1582810200000|2020-02-27 13:30:00|1725.87|1725.37|1723.87|1723.37|1727.37|1726.87|1723.87|1723.37|2092
1582810500000|2020-02-27 13:35:00|1723.99|1723.49|1720.37|1719.87|1724.12|1723.62|1719.37|1718.87|1840
1582810800000|2020-02-27 13:40:00|1720.24|1719.74|1724.37|1723.87|1724.37|1723.87|1719.49|1718.99|3553
1582811100000|2020-02-27 13:45:00|1724.12|1723.62|1722.12|1721.62|1725.87|1725.37|1721.12|1720.62|2596
1582811400000|2020-02-27 13:50:00|1721.87|1721.37|1719.37|1718.87|1722.37|1721.87|1718.62|1718.12|2253
1582811700000|2020-02-27 13:55:00|1719.24|1718.74|1719.49|1718.99|1720.37|1719.87|1718.12|1717.62|2613
1582812000000|2020-02-27 14:00:00|1719.37|1718.87|1717.49|1716.99|1720.12|1719.62|1716.62|1716.12|3752
1582812300000|2020-02-27 14:05:00|1717.37|1716.87|1715.62|1715.12|1717.87|1717.37|1715.49|1714.99|1902
1582812600000|2020-02-27 14:10:00|1715.37|1714.87|1715.37|1714.87|1716.24|1715.74|1713.24|1712.74|4034
1582812900000|2020-02-27 14:15:00|1715.24|1714.74|1718.62|1718.12|1718.62|1718.12|1714.87|1714.37|3560
1582813200000|2020-02-27 14:20:00|1718.74|1718.24|1716.37|1715.87|1719.12|1718.62|1715.62|1715.12|1873
1582813500000|2020-02-27 14:25:00|1716.62|1716.12|1716.87|1716.37|1718.37|1717.87|1715.99|1715.49|2599
1582813800000|2020-02-27 14:30:00|1716.74|1716.24|1715.12|1714.62|1719.62|1719.12|1712.74|1712.24|5900
1582814100000|2020-02-27 14:35:00|1714.87|1714.37|1723.87|1723.37|1724.12|1723.62|1714.12|1713.62|6492
1582814400000|2020-02-27 14:40:00|1723.62|1723.12|1716.62|1716.12|1723.87|1723.37|1716.49|1715.99|4536
1582814700000|2020-02-27 14:45:00|1716.37|1715.87|1713.87|1713.37|1716.62|1716.12|1711.37|1710.87|6615
1582815000000|2020-02-27 14:50:00|1713.62|1713.12|1714.37|1713.87|1715.37|1714.87|1710.62|1710.12|6045
1582815300000|2020-02-27 14:55:00|1714.24|1713.74|1707.87|1707.37|1716.62|1716.12|1707.12|1706.62|7886
1582815600000|2020-02-27 15:00:00|1707.62|1707.12|1705.62|1705.12|1711.12|1710.62|1704.62|1704.12|7588
1582815900000|2020-02-27 15:05:00|1705.74|1705.24|1707.12|1706.62|1709.37|1708.87|1705.12|1704.62|5972
1582816200000|2020-02-27 15:10:00|1706.77|1706.27|1707.52|1707.02|1707.52|1707.02|1704.02|1703.52|6410
1582816500000|2020-02-27 15:15:00|1707.39|1706.89|1703.02|1702.52|1707.39|1706.89|1701.77|1701.27|6103
1582816800000|2020-02-27 15:20:00|1702.89|1702.39|1700.64|1700.14|1703.77|1703.27|1698.64|1698.14|6666
1582817100000|2020-02-27 15:25:00|1700.52|1700.02|1697.77|1697.27|1700.64|1700.14|1696.52|1696.02|5574
1582817400000|2020-02-27 15:30:00|1697.52|1697.02|1692.02|1691.52|1697.64|1697.14|1692.02|1691.52|6454
1582817700000|2020-02-27 15:35:00|1692.14|1691.64|1699.64|1699.14|1699.89|1699.39|1690.77|1690.27|6431
1582818000000|2020-02-27 15:40:00|1699.52|1699.02|1701.02|1700.52|1702.39|1701.89|1698.27|1697.77|5569
1582818300000|2020-02-27 15:45:00|1701.27|1700.77|1711.39|1710.89|1711.52|1711.02|1701.02|1700.52|7462
1582818600000|2020-02-27 15:50:00|1711.27|1710.77|1712.64|1712.14|1715.52|1715.02|1710.39|1709.89|6708
1582818900000|2020-02-27 15:55:00|1712.52|1712.02|1720.77|1720.27|1721.02|1720.52|1711.52|1711.02|6272
1582819200000|2020-02-27 16:00:00|1720.64|1720.14|1722.77|1722.27|1724.77|1724.27|1720.02|1719.52|8421
1582819500000|2020-02-27 16:05:00|1722.89|1722.39|1729.77|1729.27|1732.02|1731.52|1722.02|1721.52|7874
1582819800000|2020-02-27 16:10:00|1730.02|1729.52|1722.52|1722.02|1730.02|1729.52|1720.89|1720.39|7996
1582820100000|2020-02-27 16:15:00|1722.64|1722.14|1727.77|1727.27|1727.77|1727.27|1722.64|1722.14|6585
1582820400000|2020-02-27 16:20:00|1727.89|1727.39|1723.69|1722.19|1728.77|1728.27|1723.39|1722.17|9749
1582820700000|2020-02-27 16:25:00|1723.67|1722.17|1718.24|1716.74|1723.72|1722.22|1717.69|1716.19|4107
1582821000000|2020-02-27 16:30:00|1718.55|1717.05|1715.52|1714.02|1722.89|1721.39|1715.52|1714.02|847
1582821300000|2020-02-27 16:35:00|1715.64|1714.14|1716.14|1714.64|1718.52|1717.02|1713.02|1711.52|427
1582821600000|2020-02-27 16:40:00|1716.02|1714.52|1715.02|1713.52|1718.14|1716.64|1714.27|1712.77|122
1582821900000|2020-02-27 16:45:00|1714.89|1713.39|1716.02|1714.52|1717.14|1715.64|1712.64|1711.14|148
1582822200000|2020-02-27 16:50:00|1715.89|1714.39|1719.89|1718.39|1720.02|1718.52|1715.77|1714.27|57
1582822500000|2020-02-27 16:55:00|1720.02|1718.52|1725.58|1724.08|1725.72|1724.22|1719.27|1717.77|95
1582822800000|2020-02-27 17:00:00|1725.27|1723.77|1724.68|1723.18|1727.41|1725.91|1723.79|1722.29|0
1582823100000|2020-02-27 17:05:00|1724.7|1723.2|1729.08|1727.58|1729.08|1727.58|1724.57|1723.07|0
1582823400000|2020-02-27 17:10:00|1729.1|1727.6|1732.18|1730.68|1732.2|1730.7|1727.97|1726.47|0
1582823700000|2020-02-27 17:15:00|1732.17|1730.67|1732.17|1730.67|1732.23|1730.73|1729.1|1727.6|0
1582824000000|2020-02-27 17:20:00|1732.15|1730.65|1724.68|1723.18|1732.15|1730.65|1723.09|1721.59|0
1582824300000|2020-02-27 17:25:00|1724.66|1723.16|1729.68|1728.18|1730.37|1728.87|1724.65|1723.15|0
1582824600000|2020-02-27 17:30:00|1729.65|1728.15|1731.77|1730.27|1733.45|1731.95|1728.31|1726.81|0
1582824900000|2020-02-27 17:35:00|1731.79|1730.29|1735.8|1734.3|1735.89|1734.39|1731.79|1730.29|0
1582825200000|2020-02-27 17:40:00|1735.79|1734.29|1735.66|1734.16|1737.35|1735.85|1732.11|1730.61|0
1582825500000|2020-02-27 17:45:00|1735.68|1734.18|1739.82|1738.32|1740.27|1738.77|1734.32|1732.82|0
1582825800000|2020-02-27 17:50:00|1739.81|1738.31|1739.01|1737.51|1740.67|1739.17|1737.93|1736.43|0
1582826100000|2020-02-27 17:55:00|1738.8|1737.3|1732.98|1731.48|1738.8|1737.3|1732.96|1731.46|0
1582826400000|2020-02-27 18:00:00|1733|1731.5|1734.98|1733.48|1735.65|1734.15|1730.6|1729.1|0
1582826700000|2020-02-27 18:05:00|1734.97|1733.47|1734.97|1733.47|1735.46|1733.96|1732.08|1730.58|0
1582827000000|2020-02-27 18:10:00|1734.98|1733.48|1736.18|1734.68|1736.72|1735.22|1734.33|1732.83|0
1582827300000|2020-02-27 18:15:00|1736.17|1734.67|1732.6|1731.1|1736.23|1734.73|1731.84|1730.34|0
1582827600000|2020-02-27 18:20:00|1732.57|1731.07|1730.67|1729.17|1733.56|1732.06|1730.01|1728.51|0
1582827900000|2020-02-27 18:25:00|1730.83|1729.33|1728.25|1726.75|1733.12|1731.62|1728.1|1726.6|0
1582828200000|2020-02-27 18:30:00|1728.45|1726.95|1727.11|1725.61|1729.73|1728.23|1726.65|1725.15|0
1582828500000|2020-02-27 18:35:00|1727.1|1725.6|1723.95|1722.45|1727.53|1726.03|1722.96|1721.46|0
1582828800000|2020-02-27 18:40:00|1723.94|1722.44|1718.15|1716.65|1725.31|1723.81|1715.26|1713.76|0
1582829100000|2020-02-27 18:45:00|1718.26|1716.76|1722.18|1720.68|1723.63|1722.13|1717.63|1716.13|0
1582829400000|2020-02-27 18:50:00|1722.24|1720.74|1725.22|1723.72|1726.09|1724.59|1718.68|1717.18|0
1582829700000|2020-02-27 18:55:00|1724.98|1723.48|1717.53|1716.03|1725.81|1724.31|1716.26|1714.76|0
1582830000000|2020-02-27 19:00:00|1717.51|1716.01|1716.09|1714.59|1719.79|1718.29|1714.07|1712.57|0
1582830300000|2020-02-27 19:05:00|1716.1|1714.6|1711.5|1710|1717.11|1715.61|1710.84|1709.34|0
1582830600000|2020-02-27 19:10:00|1711.34|1709.84|1715.36|1713.86|1715.61|1714.11|1710.55|1709.05|0
1582830900000|2020-02-27 19:15:00|1715.33|1713.83|1709.6|1708.1|1716.88|1715.38|1709.36|1707.86|0
1582831200000|2020-02-27 19:20:00|1709.65|1708.15|1715.01|1713.51|1715.5|1714|1709.35|1707.85|0
1582831500000|2020-02-27 19:25:00|1715.02|1713.52|1718.38|1716.88|1718.62|1717.12|1714.03|1712.53|0
1582831800000|2020-02-27 19:30:00|1718.37|1716.87|1714.59|1713.09|1718.37|1716.87|1713.04|1711.54|0
1582832100000|2020-02-27 19:35:00|1714.57|1713.07|1715.17|1713.67|1717.13|1715.63|1714.09|1712.59|0
1582832400000|2020-02-27 19:40:00|1715.15|1713.65|1717.16|1715.66|1717.6|1716.1|1714.11|1712.61|0
1582832700000|2020-02-27 19:45:00|1717.18|1715.68|1715.41|1713.91|1717.18|1715.68|1712.75|1711.25|0
1582833000000|2020-02-27 19:50:00|1715.3|1713.8|1713.97|1712.47|1716.45|1714.95|1713.48|1711.98|0
1582833300000|2020-02-27 19:55:00|1713.96|1712.46|1709.45|1707.95|1713.97|1712.47|1709.42|1707.92|0
1582833600000|2020-02-27 20:00:00|1709.47|1707.97|1707.83|1706.33|1709.97|1708.47|1705.79|1704.29|0
1582833900000|2020-02-27 20:05:00|1707.81|1706.31|1713.4|1711.9|1713.46|1711.96|1707.29|1705.79|0
1582834200000|2020-02-27 20:10:00|1713.42|1711.92|1711.89|1710.39|1715.26|1713.76|1711.62|1710.12|0
1582834500000|2020-02-27 20:15:00|1711.91|1710.41|1709.82|1708.32|1713.31|1711.81|1709.36|1707.86|0
1582834800000|2020-02-27 20:20:00|1709.83|1708.33|1708.22|1706.72|1710.88|1709.38|1707.6|1706.1|0
1582835100000|2020-02-27 20:25:00|1708.23|1706.73|1704.37|1702.87|1709.31|1707.81|1704.16|1702.66|0
1582835400000|2020-02-27 20:30:00|1704.53|1703.03|1704.61|1703.11|1705.92|1704.42|1702.63|1701.13|0
1582835700000|2020-02-27 20:35:00|1704.6|1703.1|1701.24|1699.74|1704.98|1703.48|1701.23|1699.73|0
1582836000000|2020-02-27 20:40:00|1701.23|1699.73|1698.05|1696.55|1702.22|1700.72|1698.02|1696.52|0
1582836300000|2020-02-27 20:45:00|1698.04|1696.54|1698.31|1696.81|1701.22|1699.72|1697.44|1695.94|0
1582836600000|2020-02-27 20:50:00|1698.35|1696.85|1689.92|1688.42|1699.03|1697.53|1689.83|1688.33|0
1582836900000|2020-02-27 20:55:00|1689.89|1688.39|1687.19|1685.69|1691.3|1689.8|1683.76|1682.26|0
1582837200000|2020-02-27 21:00:00|1687.25|1685.75|1684.26|1682.76|1694.11|1692.61|1684.26|1682.76|0
1582837500000|2020-02-27 21:05:00|1684.28|1682.78|1683.33|1681.83|1687.44|1685.94|1678.03|1676.53|0
1582837800000|2020-02-27 21:10:00|1683.31|1681.81|1676.47|1674.97|1683.31|1681.81|1674.77|1673.27|0
1582838100000|2020-02-27 21:15:00|1676.89|1675.39|1677.05|1675.55|1677.74|1676.24|1676.47|1674.97|0
1582838400000|2020-02-27 21:20:00|1677.04|1675.54|1680.8|1679.3|1680.8|1679.3|1676.87|1675.37|0
1582838700000|2020-02-27 21:25:00|1680.72|1679.22|1683.14|1681.64|1683.27|1681.77|1680.67|1679.17|0
1582839000000|2020-02-27 21:30:00|1684.58|1683.08|1682.85|1681.35|1687.59|1686.09|1681.2|1679.7|0
1582839300000|2020-02-27 21:35:00|1682.83|1681.33|1682.66|1681.16|1683.26|1681.76|1681.36|1679.86|0
1582839600000|2020-02-27 21:40:00|1682.68|1681.18|1685.95|1684.45|1685.95|1684.45|1682.66|1681.16|0
1582839900000|2020-02-27 21:45:00|1685.97|1684.47|1680.44|1678.94|1686.05|1684.55|1680.06|1678.56|0
1582840200000|2020-02-27 21:50:00|1680.56|1679.06|1678.81|1677.31|1680.79|1679.29|1678.56|1677.06|0
1582840500000|2020-02-27 21:55:00|1678.78|1677.28|1676.72|1675.22|1679.92|1678.42|1674.85|1673.35|0
1582840800000|2020-02-27 22:00:00|1676.64|1675.14|1677.23|1675.73|1677.37|1675.87|1675.85|1674.35|0
1582841100000|2020-02-27 22:05:00|1677.24|1675.74|1677.66|1676.16|1677.74|1676.24|1677.16|1675.66|0
1582841400000|2020-02-27 22:10:00|1677.5|1676|1678.84|1677.34|1678.97|1677.47|1677.05|1675.55|0
1582841700000|2020-02-27 22:15:00|1678.8|1677.3|1679.16|1677.66|1679.16|1677.66|1678.65|1677.15|0
1582842000000|2020-02-27 22:20:00|1679|1677.5|1680.99|1679.49|1681.16|1679.66|1678.75|1677.25|0
1582842300000|2020-02-27 22:25:00|1681.41|1679.91|1680.85|1679.35|1681.85|1680.35|1680.85|1679.35|0
1582842600000|2020-02-27 22:30:00|1680.89|1679.39|1680.67|1679.17|1680.89|1679.39|1680.59|1679.09|0
1582842900000|2020-02-27 22:35:00|1680.59|1679.09|1680.62|1679.12|1680.91|1679.41|1680.46|1678.96|0
1582843200000|2020-02-27 22:40:00|1680.41|1678.91|1679.1|1677.6|1680.41|1678.91|1679.06|1677.56|0
1582843500000|2020-02-27 22:45:00|1678.89|1677.39|1678.34|1676.84|1678.9|1677.4|1678.34|1676.84|0
1582843800000|2020-02-27 22:50:00|1678.26|1676.76|1678.67|1677.17|1678.71|1677.21|1678.26|1676.76|0
1582844100000|2020-02-27 22:55:00|1678.71|1677.21|1679.21|1677.71|1679.37|1677.87|1678.71|1677.21|0
1582844400000|2020-02-27 23:00:00|1679.27|1677.77|1678.52|1677.02|1682.41|1680.91|1671.67|1670.17|0
1582844700000|2020-02-27 23:05:00|1678.51|1677.01|1674.86|1673.36|1682.84|1681.34|1674.81|1673.31|0
1582845000000|2020-02-27 23:10:00|1674.84|1673.34|1680.24|1678.74|1680.66|1679.16|1674.29|1672.79|0
1582845300000|2020-02-27 23:15:00|1680.23|1678.73|1682.53|1681.03|1683.12|1681.62|1677.02|1675.52|0
1582845600000|2020-02-27 23:20:00|1682.57|1681.07|1683.82|1682.32|1684.31|1682.81|1682.03|1680.53|0
1582845900000|2020-02-27 23:25:00|1683.83|1682.33|1686.67|1685.17|1689.33|1687.83|1683.82|1682.32|0
1582846200000|2020-02-27 23:30:00|1686.7|1685.2|1685.75|1684.25|1688.38|1686.88|1685.4|1683.9|0
1582846500000|2020-02-27 23:35:00|1685.77|1684.27|1682.35|1680.85|1687.47|1685.97|1680.89|1679.39|0
1582846800000|2020-02-27 23:40:00|1682.42|1680.92|1686.74|1685.24|1687.06|1685.56|1682.41|1680.91|0
1582847100000|2020-02-27 23:45:00|1686.73|1685.23|1687.19|1685.69|1689.58|1688.08|1686.69|1685.19|0
1582847400000|2020-02-27 23:50:00|1687.28|1685.78|1687.47|1685.97|1688.08|1686.58|1685.79|1684.29|0
1582847700000|2020-02-27 23:55:00|1687.45|1685.95|1687.71|1686.21|1689.12|1687.62|1686.95|1685.45|0
1582848000000|2020-02-28 00:00:00|1687.73|1686.23|1688.28|1686.78|1690.89|1689.39|1687.73|1686.23|0
1582848300000|2020-02-28 00:05:00|1688.27|1686.77|1685.91|1684.41|1690.8|1689.3|1685.91|1684.41|0
1582848600000|2020-02-28 00:10:00|1685.92|1684.42|1685.99|1684.49|1687.63|1686.13|1684.48|1682.98|0
1582848900000|2020-02-28 00:15:00|1685.96|1684.46|1682.84|1681.34|1686.32|1684.82|1682.29|1680.79|0
1582849200000|2020-02-28 00:20:00|1682.85|1681.35|1685.42|1683.92|1686.17|1684.67|1681.85|1680.35|0
1582849500000|2020-02-28 00:25:00|1685.41|1683.91|1684.92|1683.42|1685.96|1684.46|1682.97|1681.47|0
1582849800000|2020-02-28 00:30:00|1684.89|1683.39|1689.2|1687.7|1689.23|1687.73|1683.93|1682.43|0
1582850100000|2020-02-28 00:35:00|1689.21|1687.71|1688.02|1686.52|1690.26|1688.76|1687.49|1685.99|0
1582850400000|2020-02-28 00:40:00|1688.03|1686.53|1690.77|1689.27|1690.77|1689.27|1687.53|1686.03|0
1582850700000|2020-02-28 00:45:00|1690.76|1689.26|1688.47|1686.97|1691.28|1689.78|1687.74|1686.24|0
1582851000000|2020-02-28 00:50:00|1688.46|1686.96|1686.14|1684.64|1688.95|1687.45|1686.13|1684.63|0
1582851300000|2020-02-28 00:55:00|1686.15|1684.65|1690.26|1688.76|1690.26|1688.76|1685.68|1684.18|0
1582851600000|2020-02-28 01:00:00|1690.38|1688.88|1690.61|1689.11|1692.55|1691.05|1690.1|1688.6|0
1582851900000|2020-02-28 01:05:00|1690.62|1689.12|1688.82|1687.32|1691.08|1689.58|1687.72|1686.22|0
1582852200000|2020-02-28 01:10:00|1689.13|1687.63|1686.42|1684.92|1689.7|1688.2|1686.41|1684.91|0
1582852500000|2020-02-28 01:15:00|1686.43|1684.93|1687.99|1686.49|1688.18|1686.68|1685.6|1684.1|0
1582852800000|2020-02-28 01:20:00|1688|1686.5|1685.67|1684.17|1688.03|1686.53|1685.22|1683.72|0
1582853100000|2020-02-28 01:25:00|1685.66|1684.16|1684.06|1682.56|1686.14|1684.64|1682.07|1680.57|0
1582853400000|2020-02-28 01:30:00|1684.07|1682.57|1685.69|1684.19|1686.53|1685.03|1683.54|1682.04|0
1582853700000|2020-02-28 01:35:00|1685.68|1684.18|1688.04|1686.54|1688.04|1686.54|1685.2|1683.7|0
1582854000000|2020-02-28 01:40:00|1688.05|1686.55|1686.13|1684.63|1688.05|1686.55|1685.64|1684.14|0
1582854300000|2020-02-28 01:45:00|1686.12|1684.62|1689.03|1687.53|1689.03|1687.53|1686.11|1684.61|0
1582854600000|2020-02-28 01:50:00|1689.02|1687.52|1687.58|1686.08|1689.5|1688|1686.64|1685.14|0
1582854900000|2020-02-28 01:55:00|1687.57|1686.07|1690.39|1688.89|1690.92|1689.42|1687.34|1685.84|0
1582855200000|2020-02-28 02:00:00|1690.36|1688.86|1689.32|1687.82|1691.3|1689.8|1689.32|1687.82|0
1582855500000|2020-02-28 02:05:00|1689.01|1687.51|1689.93|1688.43|1690.39|1688.89|1688.49|1686.99|0
1582855800000|2020-02-28 02:10:00|1689.92|1688.42|1693.32|1691.82|1693.76|1692.26|1689.5|1688|0
1582856100000|2020-02-28 02:15:00|1693.33|1691.83|1692.44|1690.94|1694.81|1693.31|1692.41|1690.91|0
1582856400000|2020-02-28 02:20:00|1692.46|1690.96|1692.83|1691.33|1693.88|1692.38|1691.92|1690.42|0
1582856700000|2020-02-28 02:25:00|1692.82|1691.32|1690.03|1688.53|1692.82|1691.32|1689.53|1688.03|0
1582857000000|2020-02-28 02:30:00|1690.01|1688.51|1686.19|1684.69|1690.47|1688.97|1683.22|1681.72|0
1582857300000|2020-02-28 02:35:00|1686.18|1684.68|1686.7|1685.2|1687.16|1685.66|1684.78|1683.28|0
1582857600000|2020-02-28 02:40:00|1686.71|1685.21|1687.7|1686.2|1688.12|1686.62|1685.78|1684.28|0
1582857900000|2020-02-28 02:45:00|1687.71|1686.21|1686.28|1684.78|1687.71|1686.21|1684.86|1683.36|0
1582858200000|2020-02-28 02:50:00|1686.29|1684.79|1684.78|1683.28|1686.75|1685.25|1684.25|1682.75|0
1582858500000|2020-02-28 02:55:00|1684.77|1683.27|1682.41|1680.91|1684.8|1683.3|1682.32|1680.82|0
1582858800000|2020-02-28 03:00:00|1682.42|1680.92|1681.81|1680.31|1683.82|1682.32|1681.8|1680.3|0
1582859100000|2020-02-28 03:05:00|1681.82|1680.32|1679.9|1678.4|1682.28|1680.78|1678.47|1676.97|0
1582859400000|2020-02-28 03:10:00|1679.87|1678.37|1678.49|1676.99|1680.92|1679.42|1677.54|1676.04|0
1582859700000|2020-02-28 03:15:00|1678.43|1676.93|1677.58|1676.08|1679.04|1677.54|1677.49|1675.99|0
1582860000000|2020-02-28 03:20:00|1677.59|1676.09|1673.75|1672.25|1677.6|1676.1|1673.3|1671.8|0
1582860300000|2020-02-28 03:25:00|1673.76|1672.26|1670.81|1669.31|1673.78|1672.28|1669.87|1668.37|0
1582860600000|2020-02-28 03:30:00|1670.7|1669.2|1667.26|1665.76|1670.86|1669.36|1662.52|1661.02|0
1582860900000|2020-02-28 03:35:00|1667.27|1665.77|1672.72|1671.22|1673.71|1672.21|1665.26|1663.76|0
1582861200000|2020-02-28 03:40:00|1672.74|1671.24|1668.55|1667.05|1672.74|1671.24|1668.03|1666.53|0
1582861500000|2020-02-28 03:45:00|1668.44|1666.94|1670.85|1669.35|1671.73|1670.23|1668.07|1666.57|0
1582861800000|2020-02-28 03:50:00|1670.83|1669.33|1674.16|1672.66|1676.07|1674.57|1670.77|1669.27|0
1582862100000|2020-02-28 03:55:00|1674.14|1672.64|1676.1|1674.6|1676.14|1674.64|1673.2|1671.7|0
1582862400000|2020-02-28 04:00:00|1676.07|1674.57|1672.77|1671.27|1678.52|1677.02|1672.76|1671.26|0
1582862700000|2020-02-28 04:05:00|1672.8|1671.3|1671.64|1670.14|1674.22|1672.72|1669.72|1668.22|0
1582863000000|2020-02-28 04:10:00|1671.65|1670.15|1671.25|1669.75|1675.91|1674.41|1671.2|1669.7|0
1582863300000|2020-02-28 04:15:00|1671.26|1669.76|1672.69|1671.19|1673.58|1672.08|1669.84|1668.34|0
1582863600000|2020-02-28 04:20:00|1672.68|1671.18|1671.24|1669.74|1672.69|1671.19|1670.29|1668.79|0
1582863900000|2020-02-28 04:25:00|1671.25|1669.75|1672.6|1671.1|1672.61|1671.11|1669.21|1667.71|0
1582864200000|2020-02-28 04:30:00|1672.58|1671.08|1672.64|1671.14|1674.02|1672.52|1671.19|1669.69|0
1582864500000|2020-02-28 04:35:00|1672.65|1671.15|1671.67|1670.17|1673.59|1672.09|1671.29|1669.79|0
1582864800000|2020-02-28 04:40:00|1671.51|1670.01|1668.84|1667.34|1671.51|1670.01|1667.81|1666.31|0
1582865100000|2020-02-28 04:45:00|1668.83|1667.33|1670.33|1668.83|1670.79|1669.29|1668.37|1666.87|0
1582865400000|2020-02-28 04:50:00|1670.19|1668.69|1670.98|1669.48|1671.4|1669.9|1668.94|1667.44|0
1582865700000|2020-02-28 04:55:00|1670.97|1669.47|1669.46|1667.96|1670.97|1669.47|1668.02|1666.52|0
1582866000000|2020-02-28 05:00:00|1669.47|1667.97|1665.22|1663.72|1669.47|1667.97|1664.75|1663.25|0
1582866300000|2020-02-28 05:05:00|1665.2|1663.7|1662.33|1660.83|1666.1|1664.6|1660.81|1659.31|0
1582866600000|2020-02-28 05:10:00|1662.31|1660.81|1664.43|1662.93|1666.21|1664.71|1660.08|1658.58|0
1582866900000|2020-02-28 05:15:00|1664.42|1662.92|1663.03|1661.53|1665.94|1664.44|1661.81|1660.31|0
1582867200000|2020-02-28 05:20:00|1662.99|1661.49|1660.65|1659.15|1663|1661.5|1659.09|1657.59|0
1582867500000|2020-02-28 05:25:00|1660.61|1659.11|1660.31|1658.81|1661.57|1660.07|1659.45|1657.95|0
1582867800000|2020-02-28 05:30:00|1660.36|1658.86|1664.17|1662.67|1667.13|1665.63|1660.36|1658.86|0
1582868100000|2020-02-28 05:35:00|1664.16|1662.66|1661.33|1659.83|1665.21|1663.71|1660.87|1659.37|0
1582868400000|2020-02-28 05:40:00|1661.32|1659.82|1660.7|1659.2|1661.84|1660.34|1659.36|1657.86|0
1582868700000|2020-02-28 05:45:00|1660.69|1659.19|1659.87|1658.37|1662.69|1661.19|1659.79|1658.29|0
1582869000000|2020-02-28 05:50:00|1659.98|1658.48|1659.74|1658.24|1662.99|1661.49|1659.72|1658.22|0
1582869300000|2020-02-28 05:55:00|1659.73|1658.23|1660.8|1659.3|1661.69|1660.19|1657.82|1656.32|0
1582869600000|2020-02-28 06:00:00|1660.78|1659.28|1661.52|1660.02|1663.86|1662.36|1659.26|1657.76|0
1582869900000|2020-02-28 06:05:00|1661.5|1660|1657.06|1655.56|1662.1|1660.6|1657.05|1655.55|0
1582870200000|2020-02-28 06:10:00|1657.07|1655.57|1657.44|1655.94|1658.38|1656.88|1655.13|1653.63|0
1582870500000|2020-02-28 06:15:00|1657.32|1655.82|1659.4|1657.9|1661.53|1660.03|1657.01|1655.51|0
1582870800000|2020-02-28 06:20:00|1659.28|1657.78|1656.35|1654.85|1659.44|1657.94|1656.14|1654.64|0
1582871100000|2020-02-28 06:25:00|1656.34|1654.84|1654.53|1653.03|1657.04|1655.54|1654.42|1652.92|0
1582871400000|2020-02-28 06:30:00|1654.54|1653.04|1656.32|1654.82|1657.34|1655.84|1653.23|1651.73|0
1582871700000|2020-02-28 06:35:00|1656.31|1654.81|1655.23|1653.73|1656.32|1654.82|1654.27|1652.77|0
1582872000000|2020-02-28 06:40:00|1655.24|1653.74|1656.05|1654.55|1656.65|1655.15|1652.88|1651.38|0
1582872300000|2020-02-28 06:45:00|1656.06|1654.56|1655.83|1654.33|1657.89|1656.39|1653.69|1652.19|0
1582872600000|2020-02-28 06:50:00|1655.82|1654.32|1657.07|1655.57|1657.57|1656.07|1653.92|1652.42|0
1582872900000|2020-02-28 06:55:00|1657.08|1655.58|1660.58|1659.08|1660.58|1659.08|1655.8|1654.3|0
1582873200000|2020-02-28 07:00:00|1660.08|1658.58|1655.24|1653.74|1663.4|1661.9|1654.91|1653.41|0
1582873500000|2020-02-28 07:05:00|1655.26|1653.76|1658.93|1657.43|1660.83|1659.33|1654.61|1653.11|0
1582873800000|2020-02-28 07:10:00|1658.92|1657.42|1660.22|1658.72|1663.16|1661.66|1658.3|1656.8|0
1582874100000|2020-02-28 07:15:00|1660.53|1659.03|1666.64|1665.14|1668.53|1667.03|1660.09|1658.59|0
1582874400000|2020-02-28 07:20:00|1666.62|1665.12|1669.91|1668.41|1669.91|1668.41|1665.13|1663.63|0
1582874700000|2020-02-28 07:25:00|1669.9|1668.4|1670.68|1669.18|1672.98|1671.48|1667.99|1666.49|0
1582875000000|2020-02-28 07:30:00|1670.69|1669.19|1674.77|1673.27|1677.27|1675.77|1670.68|1669.18|286
1582875300000|2020-02-28 07:35:00|1674.52|1673.02|1669.14|1667.64|1674.77|1673.27|1668.52|1667.02|105
1582875600000|2020-02-28 07:40:00|1669.02|1667.52|1664.52|1663.02|1669.02|1667.52|1663.14|1661.64|121
1582875900000|2020-02-28 07:45:00|1664.14|1662.64|1665.02|1663.52|1667.64|1666.14|1662.52|1661.02|97
1582876200000|2020-02-28 07:50:00|1664.89|1663.39|1661.89|1660.39|1665.27|1663.77|1661.39|1659.89|100
1582876500000|2020-02-28 07:55:00|1662.4|1660.9|1668.57|1667.07|1669.7|1668.2|1661.97|1660.47|0
1582876800000|2020-02-28 08:00:00|1668.31|1666.81|1670.39|1669.89|1670.52|1670.02|1658.52|1658.02|12371
1582877100000|2020-02-28 08:05:00|1670.27|1669.77|1671.52|1671.02|1676.64|1676.14|1666.27|1665.77|10619
1582877400000|2020-02-28 08:10:00|1671.64|1671.14|1671.02|1670.52|1678.02|1677.52|1669.14|1668.64|8892
1582877700000|2020-02-28 08:15:00|1670.52|1670.02|1676.52|1676.02|1677.27|1676.77|1667.52|1667.02|9897
1582878000000|2020-02-28 08:20:00|1677.02|1676.52|1677.27|1676.77|1681.02|1680.52|1673.02|1672.52|8078
1582878300000|2020-02-28 08:25:00|1677.02|1676.52|1671.77|1671.27|1677.52|1677.02|1670.64|1670.14|3981
1582878600000|2020-02-28 08:30:00|1672.02|1671.52|1664.52|1664.02|1673.02|1672.52|1662.77|1662.27|4382
1582878900000|2020-02-28 08:35:00|1664.64|1664.14|1665.77|1665.27|1670.77|1670.27|1662.27|1661.77|5194
1582879200000|2020-02-28 08:40:00|1666.02|1665.52|1671.4|1670.9|1674.9|1674.4|1665.9|1665.4|4668
1582879500000|2020-02-28 08:45:00|1671.27|1670.77|1668.02|1667.52|1673.9|1673.4|1666.65|1666.15|3527
1582879800000|2020-02-28 08:50:00|1668.15|1667.65|1664.02|1663.52|1670.02|1669.52|1663.4|1662.9|3398
1582880100000|2020-02-28 08:55:00|1664.15|1663.65|1669.27|1668.77|1669.52|1669.02|1663.9|1663.4|4605
1582880400000|2020-02-28 09:00:00|1669.4|1668.9|1667.4|1666.9|1669.9|1669.4|1664.15|1663.65|4017
1582880700000|2020-02-28 09:05:00|1667.52|1667.02|1664.65|1664.15|1673.27|1672.77|1664.65|1664.15|3809
1582881000000|2020-02-28 09:10:00|1664.52|1664.02|1660.65|1660.15|1666.77|1666.27|1660.4|1659.9|4035
1582881300000|2020-02-28 09:15:00|1660.4|1659.9|1663.15|1662.65|1664.9|1664.4|1659.15|1658.65|4332
1582881600000|2020-02-28 09:20:00|1663.02|1662.52|1659.52|1659.02|1664.15|1663.65|1658.9|1658.4|3947
1582881900000|2020-02-28 09:25:00|1659.65|1659.15|1655.4|1654.9|1659.65|1659.15|1654.65|1654.15|7027
1582882200000|2020-02-28 09:30:00|1655.27|1654.77|1659.52|1659.02|1661.4|1660.9|1654.4|1653.9|5877
1582882500000|2020-02-28 09:35:00|1659.4|1658.9|1660.02|1659.52|1660.4|1659.9|1655.15|1654.65|5124
1582882800000|2020-02-28 09:40:00|1660.15|1659.65|1665.65|1665.15|1668.02|1667.52|1659.9|1659.4|5258
1582883100000|2020-02-28 09:45:00|1665.52|1665.02|1669.15|1668.65|1671.65|1671.15|1663.77|1663.27|6752
1582883400000|2020-02-28 09:50:00|1668.9|1668.4|1662.27|1661.77|1669.15|1668.65|1661.15|1660.65|3223
1582883700000|2020-02-28 09:55:00|1662.15|1661.65|1666.27|1665.77|1667.4|1666.9|1662.02|1661.52|3677
1582884000000|2020-02-28 10:00:00|1666.4|1665.9|1664.65|1664.15|1668.4|1667.9|1662.4|1661.9|3014
1582884300000|2020-02-28 10:05:00|1664.52|1664.02|1662.52|1662.02|1666.4|1665.9|1661.15|1660.65|2557
1582884600000|2020-02-28 10:10:00|1662.4|1661.9|1663.77|1663.27|1665.15|1664.65|1660.4|1659.9|2509
1582884900000|2020-02-28 10:15:00|1663.65|1663.15|1667.65|1667.15|1668.52|1668.02|1660.9|1660.4|2207
1582885200000|2020-02-28 10:20:00|1667.52|1667.02|1674.4|1673.9|1675.52|1675.02|1666.15|1665.65|3692
1582885500000|2020-02-28 10:25:00|1674.27|1673.77|1676.15|1675.65|1678.4|1677.9|1673.27|1672.77|4528
1582885800000|2020-02-28 10:30:00|1676.65|1676.15|1668.9|1668.4|1676.65|1676.15|1668.65|1668.15|1922
1582886100000|2020-02-28 10:35:00|1668.65|1668.15|1669.9|1669.4|1671.4|1670.9|1668.4|1667.9|3417
1582886400000|2020-02-28 10:40:00|1669.77|1669.27|1671.4|1670.9|1671.4|1670.9|1667.65|1667.15|1868
1582886700000|2020-02-28 10:45:00|1671.52|1671.02|1669.27|1668.77|1673.65|1673.15|1669.02|1668.52|2021
1582887000000|2020-02-28 10:50:00|1669.15|1668.65|1673.9|1673.4|1674.4|1673.9|1668.52|1668.02|2701
1582887300000|2020-02-28 10:55:00|1673.77|1673.27|1673.9|1673.4|1675.9|1675.4|1672.9|1672.4|3612
1582887600000|2020-02-28 11:00:00|1673.77|1673.27|1678.4|1677.9|1678.65|1678.15|1673.65|1673.15|2551
1582887900000|2020-02-28 11:05:00|1678.27|1677.77|1678.9|1678.4|1679.65|1679.15|1676.65|1676.15|1639
1582888200000|2020-02-28 11:10:00|1678.65|1678.15|1678.4|1677.9|1684.9|1684.4|1677.77|1677.27|3895
1582888500000|2020-02-28 11:15:00|1678.52|1678.02|1678.4|1677.9|1679.65|1679.15|1676.15|1675.65|1520
1582888800000|2020-02-28 11:20:00|1678.52|1678.02|1681.15|1680.65|1681.27|1680.77|1677.77|1677.27|1270
1582889100000|2020-02-28 11:25:00|1681.27|1680.77|1681.15|1680.65|1684.65|1684.15|1680.4|1679.9|1567
1582889400000|2020-02-28 11:30:00|1681.27|1680.77|1684.15|1683.65|1685.15|1684.65|1681.15|1680.65|2420
1582889700000|2020-02-28 11:35:00|1684.02|1683.52|1684.77|1684.27|1686.4|1685.9|1682.65|1682.15|1935
1582890000000|2020-02-28 11:40:00|1684.9|1684.4|1679.15|1678.65|1685.15|1684.65|1678.4|1677.9|2081
1582890300000|2020-02-28 11:45:00|1679.27|1678.77|1676.52|1676.02|1680.9|1680.4|1676.15|1675.65|1237
1582890600000|2020-02-28 11:50:00|1676.4|1675.9|1679.4|1678.9|1680.15|1679.65|1675.9|1675.4|2310
1582890900000|2020-02-28 11:55:00|1679.52|1679.02|1674.65|1674.15|1680.4|1679.9|1674.15|1673.65|2431
1582891200000|2020-02-28 12:00:00|1674.4|1673.9|1671.9|1671.4|1675.9|1675.4|1671.15|1670.65|2698
1582891500000|2020-02-28 12:05:00|1671.77|1671.27|1672.02|1671.52|1673.4|1672.9|1670.27|1669.77|1545
1582891800000|2020-02-28 12:10:00|1671.9|1671.4|1675.4|1674.9|1675.77|1675.27|1670.9|1670.4|1419
1582892100000|2020-02-28 12:15:00|1675.27|1674.77|1678.4|1677.9|1678.4|1677.9|1673.52|1673.02|1082
1582892400000|2020-02-28 12:20:00|1678.52|1678.02|1683.4|1682.9|1683.4|1682.9|1678.4|1677.9|2205
1582892700000|2020-02-28 12:25:00|1683.52|1683.02|1683.9|1683.4|1684.02|1683.52|1681.15|1680.65|1582
1582893000000|2020-02-28 12:30:00|1683.77|1683.27|1681.02|1680.52|1686.65|1686.15|1679.9|1679.4|3033
1582893300000|2020-02-28 12:35:00|1680.9|1680.4|1682.9|1682.4|1683.77|1683.27|1679.4|1678.9|1812
1582893600000|2020-02-28 12:40:00|1682.93|1682.43|1685.93|1685.43|1686.43|1685.93|1681.93|1681.43|2062
1582893900000|2020-02-28 12:45:00|1685.8|1685.3|1687.43|1686.93|1688.68|1688.18|1683.3|1682.8|2787
1582894200000|2020-02-28 12:50:00|1687.3|1686.8|1685.68|1685.18|1687.93|1687.43|1684.43|1683.93|2261
1582894500000|2020-02-28 12:55:00|1685.55|1685.05|1683.68|1683.18|1685.68|1685.18|1681.93|1681.43|1626
1582894800000|2020-02-28 13:00:00|1683.55|1683.05|1683.68|1683.18|1685.68|1685.18|1681.93|1681.43|2989
1582895100000|2020-02-28 13:05:00|1683.8|1683.3|1685.93|1685.43|1686.68|1686.18|1681.68|1681.18|2385
1582895400000|2020-02-28 13:10:00|1686.05|1685.55|1688.43|1687.93|1688.68|1688.18|1684.68|1684.18|2877
1582895700000|2020-02-28 13:15:00|1688.18|1687.68|1686.18|1685.68|1690.18|1689.68|1685.93|1685.43|4165
1582896000000|2020-02-28 13:20:00|1685.93|1685.43|1686.93|1686.43|1688.68|1688.18|1685.18|1684.68|2344
1582896300000|2020-02-28 13:25:00|1686.68|1686.18|1684.93|1684.43|1686.8|1686.3|1683.93|1683.43|2074
1582896600000|2020-02-28 13:30:00|1684.8|1684.3|1683.93|1683.43|1686.68|1686.18|1681.05|1680.55|2233
1582896900000|2020-02-28 13:35:00|1683.8|1683.3|1680.68|1680.18|1684.93|1684.43|1680.68|1680.18|2229
1582897200000|2020-02-28 13:40:00|1680.43|1679.93|1679.43|1678.93|1681.68|1681.18|1677.68|1677.18|2479
1582897500000|2020-02-28 13:45:00|1679.3|1678.8|1671.68|1671.18|1680.93|1680.43|1671.68|1671.18|3903
1582897800000|2020-02-28 13:50:00|1671.43|1670.93|1669.93|1669.43|1674.43|1673.93|1669.43|1668.93|3368
1582898100000|2020-02-28 13:55:00|1669.68|1669.18|1668.43|1667.93|1671.93|1671.43|1668.05|1667.55|3407
1582898400000|2020-02-28 14:00:00|1668.18|1667.68|1668.18|1667.68|1671.18|1670.68|1667.68|1667.18|2808
1582898700000|2020-02-28 14:05:00|1667.93|1667.43|1664.55|1664.05|1671.18|1670.68|1664.3|1663.8|3141
1582899000000|2020-02-28 14:10:00|1664.43|1663.93|1662.43|1661.93|1666.93|1666.43|1661.93|1661.43|3948
1582899300000|2020-02-28 14:15:00|1662.18|1661.68|1659.18|1658.68|1662.68|1662.18|1658.68|1658.18|3349
1582899600000|2020-02-28 14:20:00|1659.05|1658.55|1663.93|1663.43|1664.8|1664.3|1658.68|1658.18|4544
1582899900000|2020-02-28 14:25:00|1663.68|1663.18|1662.93|1662.43|1663.68|1663.18|1658.93|1658.43|3384
1582900200000|2020-02-28 14:30:00|1663.3|1662.8|1669.93|1669.43|1672.68|1672.18|1661.93|1661.43|14533
1582900500000|2020-02-28 14:35:00|1669.68|1669.18|1672.68|1672.18|1675.55|1675.05|1669.68|1669.18|7847
1582900800000|2020-02-28 14:40:00|1672.43|1671.93|1666.05|1665.55|1673.55|1673.05|1666.05|1665.55|5317
1582901100000|2020-02-28 14:45:00|1665.93|1665.43|1661.05|1660.55|1665.93|1665.43|1660.18|1659.68|7611
1582901400000|2020-02-28 14:50:00|1661.18|1660.68|1656.68|1656.18|1663.18|1662.68|1655.93|1655.43|6705
1582901700000|2020-02-28 14:55:00|1656.43|1655.93|1649.68|1649.18|1656.93|1656.43|1649.43|1648.93|8851
1582902000000|2020-02-28 15:00:00|1649.55|1649.05|1647.18|1646.68|1651.43|1650.93|1645.93|1645.43|7889
1582902300000|2020-02-28 15:05:00|1647.3|1646.8|1656.18|1655.68|1657.68|1657.18|1647.3|1646.8|11377
1582902600000|2020-02-28 15:10:00|1656.41|1655.91|1655.16|1654.66|1656.41|1655.91|1650.66|1650.16|5408
1582902900000|2020-02-28 15:15:00|1655.28|1654.78|1660.41|1659.91|1663.78|1663.28|1652.41|1651.91|7922
1582903200000|2020-02-28 15:20:00|1660.66|1660.16|1656.41|1655.91|1662.41|1661.91|1655.66|1655.16|4179
1582903500000|2020-02-28 15:25:00|1656.28|1655.78|1650.16|1649.66|1662.41|1661.91|1649.66|1649.16|7459
1582903800000|2020-02-28 15:30:00|1650.41|1649.91|1656.41|1655.91|1656.78|1656.28|1649.41|1648.91|7227
1582904100000|2020-02-28 15:35:00|1656.53|1656.03|1658.78|1658.28|1661.91|1661.41|1656.53|1656.03|5963
1582904400000|2020-02-28 15:40:00|1658.91|1658.41|1657.91|1657.41|1661.16|1660.66|1654.41|1653.91|4898
1582904700000|2020-02-28 15:45:00|1657.78|1657.28|1657.41|1656.91|1662.28|1661.78|1655.91|1655.41|5161
1582905000000|2020-02-28 15:50:00|1657.28|1656.78|1668.53|1668.03|1669.16|1668.66|1657.16|1656.66|4663
1582905300000|2020-02-28 15:55:00|1668.66|1668.16|1664.41|1663.91|1669.16|1668.66|1661.16|1660.66|7678
1582905600000|2020-02-28 16:00:00|1664.16|1663.66|1657.53|1657.03|1666.66|1666.16|1656.41|1655.91|11569
1582905900000|2020-02-28 16:05:00|1657.41|1656.91|1652.91|1652.41|1657.53|1657.03|1651.41|1650.91|5066
1582906200000|2020-02-28 16:10:00|1652.66|1652.16|1658.66|1658.16|1658.66|1658.16|1652.41|1651.91|5841
1582906500000|2020-02-28 16:15:00|1658.78|1658.28|1664.91|1664.41|1665.41|1664.91|1658.16|1657.66|7210
1582906800000|2020-02-28 16:20:00|1664.78|1664.28|1665.91|1664.41|1667.16|1666.66|1661.91|1661.41|11661
1582907100000|2020-02-28 16:25:00|1665.92|1664.42|1675.41|1673.91|1675.41|1673.91|1662.36|1660.86|6004
1582907400000|2020-02-28 16:30:00|1675.52|1674.02|1679.16|1677.66|1682.66|1681.16|1671.3|1669.8|2448
1582907700000|2020-02-28 16:35:00|1679.03|1677.53|1685.28|1683.78|1685.78|1684.28|1676.91|1675.41|2616
1582908000000|2020-02-28 16:40:00|1685.41|1683.91|1688.91|1687.41|1693.91|1692.41|1683.91|1682.41|263
1582908300000|2020-02-28 16:45:00|1688.78|1687.28|1682.16|1680.66|1688.78|1687.28|1678.41|1676.91|487
1582908600000|2020-02-28 16:50:00|1682.03|1680.53|1675.66|1674.16|1683.28|1681.78|1675.03|1673.53|149
1582908900000|2020-02-28 16:55:00|1675.53|1674.03|1675.92|1674.42|1676.53|1675.03|1673.03|1671.53|275
1582909200000|2020-02-28 17:00:00|1675.91|1674.41|1672.15|1670.65|1676.03|1674.53|1668.11|1666.61|0
1582909500000|2020-02-28 17:05:00|1672.16|1670.66|1672.26|1670.76|1677.11|1675.61|1671.2|1669.7|6408
1582909800000|2020-02-28 17:10:00|1672.24|1670.74|1671.4|1669.9|1674.24|1672.74|1670.13|1668.63|0
1582910100000|2020-02-28 17:15:00|1671.41|1669.91|1673.75|1672.25|1674.67|1673.17|1668.83|1667.33|0
1582910400000|2020-02-28 17:20:00|1673.81|1672.31|1675.29|1673.79|1679.3|1677.8|1673.79|1672.29|0
1582910700000|2020-02-28 17:25:00|1674.97|1673.47|1681.32|1679.82|1681.37|1679.87|1673.55|1672.05|0
1582911000000|2020-02-28 17:30:00|1681.34|1679.84|1680.77|1679.27|1684.66|1683.16|1679.22|1677.72|0
1582911300000|2020-02-28 17:35:00|1680.82|1679.32|1680.69|1679.19|1685.69|1684.19|1678.22|1676.72|0
1582911600000|2020-02-28 17:40:00|1680.71|1679.21|1680.72|1679.22|1685.27|1683.77|1679.69|1678.19|0
1582911900000|2020-02-28 17:45:00|1680.73|1679.23|1677.7|1676.2|1681.22|1679.72|1674.74|1673.24|0
1582912200000|2020-02-28 17:50:00|1677.58|1676.08|1681.38|1679.88|1682.74|1681.24|1676.31|1674.81|0
1582912500000|2020-02-28 17:55:00|1681.8|1680.3|1684.35|1682.85|1685.4|1683.9|1680.02|1678.52|0
1582912800000|2020-02-28 18:00:00|1684.34|1682.84|1681.18|1679.68|1686.36|1684.86|1681.18|1679.68|0
1582913100000|2020-02-28 18:05:00|1681.21|1679.71|1685.82|1684.32|1687.81|1686.31|1681.2|1679.7|0
1582913400000|2020-02-28 18:10:00|1685.83|1684.33|1678.62|1677.12|1685.83|1684.33|1678.61|1677.11|0
1582913700000|2020-02-28 18:15:00|1678.63|1677.13|1681.42|1679.92|1684.86|1683.36|1678.04|1676.54|0
1582914000000|2020-02-28 18:20:00|1681.43|1679.93|1680.82|1679.32|1682.88|1681.38|1678.91|1677.41|0
1582914300000|2020-02-28 18:25:00|1680.83|1679.33|1678.3|1676.8|1683.36|1681.86|1678.1|1676.6|0
1582914600000|2020-02-28 18:30:00|1678.24|1676.74|1672.17|1670.67|1678.3|1676.8|1672.14|1670.64|0
1582914900000|2020-02-28 18:35:00|1672.15|1670.65|1671.54|1670.04|1673.8|1672.3|1670.09|1668.59|0
1582915200000|2020-02-28 18:40:00|1671.53|1670.03|1667.96|1666.46|1671.53|1670.03|1667.87|1666.37|0
1582915500000|2020-02-28 18:45:00|1667.95|1666.45|1668.61|1667.11|1669.19|1667.69|1664.7|1663.2|0
1582915800000|2020-02-28 18:50:00|1668.6|1667.1|1666.69|1665.19|1668.67|1667.17|1664.83|1663.33|0
1582916100000|2020-02-28 18:55:00|1666.72|1665.22|1669.21|1667.71|1669.77|1668.27|1665.19|1663.69|0
1582916400000|2020-02-28 19:00:00|1669.18|1667.68|1663.06|1661.56|1669.23|1667.73|1663.06|1661.56|0
1582916700000|2020-02-28 19:05:00|1663.08|1661.58|1663.85|1662.35|1665.45|1663.95|1662.82|1661.32|0
1582917000000|2020-02-28 19:10:00|1663.83|1662.33|1667.36|1665.86|1668.87|1667.37|1663.81|1662.31|0
1582917300000|2020-02-28 19:15:00|1667.34|1665.84|1669.34|1667.84|1670.33|1668.83|1666.24|1664.74|0
1582917600000|2020-02-28 19:20:00|1669.28|1667.78|1671.43|1669.93|1674.81|1673.31|1667.24|1665.74|0
1582917900000|2020-02-28 19:25:00|1671.37|1669.87|1671.74|1670.24|1672.25|1670.75|1668.67|1667.17|0
1582918200000|2020-02-28 19:30:00|1671.75|1670.25|1677.5|1676|1681.12|1679.62|1670.76|1669.26|0
1582918500000|2020-02-28 19:35:00|1677.52|1676.02|1673.72|1672.22|1677.73|1676.23|1672.59|1671.09|0
1582918800000|2020-02-28 19:40:00|1673.77|1672.27|1685.15|1683.65|1685.69|1684.19|1673.69|1672.19|0
1582919100000|2020-02-28 19:45:00|1685.14|1683.64|1680.96|1679.46|1685.77|1684.27|1677.39|1675.89|0
1582919400000|2020-02-28 19:50:00|1680.81|1679.31|1679.22|1677.72|1683.72|1682.22|1677.35|1675.85|0
1582919700000|2020-02-28 19:55:00|1679.23|1677.73|1676.25|1674.75|1679.25|1677.75|1673.69|1672.19|0
1582920000000|2020-02-28 20:00:00|1676.26|1674.76|1670.06|1668.56|1678.34|1676.84|1669.87|1668.37|0
1582920300000|2020-02-28 20:05:00|1669.84|1668.34|1669.97|1668.47|1673.23|1671.73|1666.75|1665.25|0
1582920600000|2020-02-28 20:10:00|1669.98|1668.48|1672.48|1670.98|1673.92|1672.42|1668.06|1666.56|0
1582920900000|2020-02-28 20:15:00|1672.46|1670.96|1678.33|1676.83|1680.06|1678.56|1671.02|1669.52|0
1582921200000|2020-02-28 20:20:00|1678.22|1676.72|1672.09|1670.59|1678.95|1677.45|1671.11|1669.61|0
1582921500000|2020-02-28 20:25:00|1672.08|1670.58|1664.63|1663.13|1674.76|1673.26|1664.63|1663.13|0
1582921800000|2020-02-28 20:30:00|1664.62|1663.12|1666.43|1664.93|1671.65|1670.15|1664.18|1662.68|0
1582922100000|2020-02-28 20:35:00|1666.44|1664.94|1666.84|1665.34|1667.82|1666.32|1664.83|1663.33|0
1582922400000|2020-02-28 20:40:00|1666.85|1665.35|1660.99|1659.49|1667.42|1665.92|1660.78|1659.28|0
1582922700000|2020-02-28 20:45:00|1661.02|1659.52|1670.36|1668.86|1670.86|1669.36|1661.02|1659.52|0
1582923000000|2020-02-28 20:50:00|1670.33|1668.83|1673.22|1671.72|1673.22|1671.72|1668.21|1666.71|0
1582923300000|2020-02-28 20:55:00|1673.25|1671.75|1686.24|1684.74|1689.55|1688.05|1673.18|1671.68|0
1582923600000|2020-02-28 21:00:00|1686.32|1684.82|1695.05|1693.55|1697.34|1695.84|1686.32|1684.82|0
1582923900000|2020-02-28 21:05:00|1695.07|1693.57|1697.13|1695.63|1702.26|1700.76|1693.9|1692.4|0
1582924200000|2020-02-28 21:10:00|1697|1695.5|1693.18|1691.68|1697.88|1696.38|1689.51|1688.01|0
1582924500000|2020-02-28 21:15:00|1693.22|1691.72|1692.92|1691.42|1693.22|1691.72|1692.06|1690.56|0
1582924800000|2020-02-28 21:20:00|1692.96|1691.46|1692.87|1691.37|1693.08|1691.58|1692.33|1690.83|0
1582925100000|2020-02-28 21:25:00|1693|1691.5|1693.34|1691.84|1693.8|1692.3|1692.83|1691.33|0
1582925400000|2020-02-28 21:30:00|1693.42|1691.92|1702.21|1700.71|1702.22|1700.72|1693.42|1691.92|0
1582925700000|2020-02-28 21:35:00|1702.19|1700.69|1701.05|1699.55|1705.39|1703.89|1699.91|1698.41|0
1582926000000|2020-02-28 21:40:00|1701.17|1699.67|1703.77|1702.27|1704.59|1703.09|1700.28|1698.78|0
1582926300000|2020-02-28 21:45:00|1703.79|1702.29|1703.41|1701.91|1704.02|1702.52|1701.88|1700.38|0
1582926600000|2020-02-28 21:50:00|1703.43|1701.93|1703.45|1701.95|1705.83|1704.33|1702.81|1701.31|0
1582926900000|2020-02-28 21:55:00|1703.49|1701.99|1702.13|1700.63|1704.34|1702.84|1701.11|1699.61|0
1583103600000|2020-03-01 23:00:00|1612.83|1610.63|1616.21|1614.01|1618.86|1616.66|1611.28|1609.08|0
1583103900000|2020-03-01 23:05:00|1616.29|1614.09|1622.75|1620.55|1622.77|1620.57|1613.83|1611.63|0
1583104200000|2020-03-01 23:10:00|1622.73|1620.53|1622.92|1620.72|1623.99|1621.79|1618.61|1616.41|0
1583104500000|2020-03-01 23:15:00|1622.89|1620.69|1625.45|1623.25|1629.66|1627.46|1622.49|1620.29|0
1583104800000|2020-03-01 23:20:00|1625.44|1623.24|1624.08|1621.88|1626.31|1624.11|1623.54|1621.34|0
1583105100000|2020-03-01 23:25:00|1624.05|1621.85|1624.38|1622.18|1626.28|1624.08|1623.04|1620.84|0
1583105400000|2020-03-01 23:30:00|1624.39|1622.19|1620.21|1618.01|1625.7|1623.5|1619.97|1617.77|0
1583105700000|2020-03-01 23:35:00|1620.18|1617.98|1623.02|1620.82|1624.03|1621.83|1617.81|1615.61|0
1583106000000|2020-03-01 23:40:00|1623.01|1620.81|1624.95|1622.75|1625.54|1623.34|1622.62|1620.42|0
1583106300000|2020-03-01 23:45:00|1624.97|1622.77|1622.04|1619.84|1625.82|1623.62|1621.46|1619.26|0
1583106600000|2020-03-01 23:50:00|1622|1619.8|1624.08|1622.58|1624.38|1622.88|1620.77|1618.57|0
1583106900000|2020-03-01 23:55:00|1624|1622.5|1624.07|1622.57|1625.44|1623.94|1623.11|1621.61|0
1583107200000|2020-03-02 00:00:00|1624.06|1622.56|1628.45|1626.95|1629.27|1627.77|1622.7|1621.2|0
1583107500000|2020-03-02 00:05:00|1628.5|1627|1628.15|1626.65|1630.44|1628.94|1626.88|1625.38|0
1583107800000|2020-03-02 00:10:00|1628.16|1626.66|1624.73|1623.23|1628.32|1626.82|1624.36|1622.86|0
1583108100000|2020-03-02 00:15:00|1624.69|1623.19|1645.81|1644.31|1647.5|1646|1623.85|1622.35|0
1583108400000|2020-03-02 00:20:00|1645.8|1644.3|1646.38|1644.88|1647.45|1645.95|1644.98|1643.48|0
1583108700000|2020-03-02 00:25:00|1646.42|1644.92|1644.98|1643.48|1646.42|1644.92|1644.08|1642.58|0
1583109000000|2020-03-02 00:30:00|1644.94|1643.44|1645.45|1643.95|1646.48|1644.98|1644.47|1642.97|0
1583109300000|2020-03-02 00:35:00|1645.44|1643.94|1643.55|1642.05|1646.41|1644.91|1643.04|1641.54|0
1583109600000|2020-03-02 00:40:00|1643.57|1642.07|1642.93|1641.43|1644.5|1643|1641.71|1640.21|0
1583109900000|2020-03-02 00:45:00|1642.91|1641.41|1644.95|1643.45|1645.81|1644.31|1641.27|1639.77|0
1583110200000|2020-03-02 00:50:00|1644.96|1643.46|1643.6|1642.1|1644.98|1643.48|1642.77|1641.27|0
1583110500000|2020-03-02 00:55:00|1643.61|1642.11|1644.26|1642.76|1645.18|1643.68|1641.79|1640.29|0
1583110800000|2020-03-02 01:00:00|1644.28|1642.78|1646.04|1644.54|1647.21|1645.71|1643.75|1642.25|0
1583111100000|2020-03-02 01:05:00|1646.19|1644.69|1648.09|1646.59|1648.12|1646.62|1643.8|1642.3|0
1583111400000|2020-03-02 01:10:00|1648.1|1646.6|1647.3|1645.8|1649.72|1648.22|1646.83|1645.33|0
1583111700000|2020-03-02 01:15:00|1647.29|1645.79|1649.23|1647.73|1649.23|1647.73|1646.8|1645.3|0
1583112000000|2020-03-02 01:20:00|1649.21|1647.71|1652.53|1651.03|1653.06|1651.56|1648.21|1646.71|0
1583112300000|2020-03-02 01:25:00|1652.51|1651.01|1657.34|1655.84|1657.34|1655.84|1652.51|1651.01|0
1583112600000|2020-03-02 01:30:00|1657.32|1655.82|1667.06|1665.56|1668.45|1666.95|1656.38|1654.88|0
1583112900000|2020-03-02 01:35:00|1667.07|1665.57|1664.68|1663.18|1667.9|1666.4|1662.27|1660.77|0
1583113200000|2020-03-02 01:40:00|1664.66|1663.16|1666.07|1664.57|1668.98|1667.48|1664.66|1663.16|0
1583113500000|2020-03-02 01:45:00|1666.14|1664.64|1663.23|1661.73|1667.04|1665.54|1662.78|1661.28|0
1583113800000|2020-03-02 01:50:00|1663.24|1661.74|1664.11|1662.61|1666.56|1665.06|1661.74|1660.24|0
1583114100000|2020-03-02 01:55:00|1664.08|1662.58|1659.84|1658.34|1664.13|1662.63|1658.25|1656.75|0
1583114400000|2020-03-02 02:00:00|1659.85|1658.35|1661|1659.5|1662.14|1660.64|1657.89|1656.39|0
1583114700000|2020-03-02 02:05:00|1661.01|1659.51|1663.29|1661.79|1663.77|1662.27|1660.8|1659.3|0
1583115000000|2020-03-02 02:10:00|1663.3|1661.8|1665.2|1663.7|1667.02|1665.52|1661.93|1660.43|0
1583115300000|2020-03-02 02:15:00|1665.21|1663.71|1667.3|1665.8|1667.8|1666.3|1664.68|1663.18|0
1583115600000|2020-03-02 02:20:00|1667.29|1665.79|1668.82|1667.32|1669.74|1668.24|1664.82|1663.32|0
1583115900000|2020-03-02 02:25:00|1668.83|1667.33|1668.74|1667.24|1670.71|1669.21|1667.37|1665.87|0
1583116200000|2020-03-02 02:30:00|1668.68|1667.18|1670.1|1668.6|1670.58|1669.08|1665.86|1664.36|0
1583116500000|2020-03-02 02:35:00|1670.09|1668.59|1671.91|1670.41|1674.82|1673.32|1669.63|1668.13|0
1583116800000|2020-03-02 02:40:00|1671.9|1670.4|1673.85|1672.35|1674.81|1673.31|1671.44|1669.94|0
1583117100000|2020-03-02 02:45:00|1673.84|1672.34|1678.2|1676.7|1678.56|1677.06|1673.84|1672.34|0
1583117400000|2020-03-02 02:50:00|1678.31|1676.81|1676.7|1675.2|1678.62|1677.12|1674.36|1672.86|0
1583117700000|2020-03-02 02:55:00|1676.77|1675.27|1674.66|1673.16|1677.64|1676.14|1674.66|1673.16|0
1583118000000|2020-03-02 03:00:00|1674.67|1673.17|1674.54|1673.04|1675.64|1674.14|1672.86|1671.36|0
1583118300000|2020-03-02 03:05:00|1674.77|1673.27|1676.44|1674.94|1678.51|1677.01|1674.53|1673.03|0
1583118600000|2020-03-02 03:10:00|1676.33|1674.83|1671.86|1670.36|1677.09|1675.59|1671.86|1670.36|0
1583118900000|2020-03-02 03:15:00|1671.87|1670.37|1671.74|1670.24|1672.82|1671.32|1669.37|1667.87|0
1583119200000|2020-03-02 03:20:00|1671.73|1670.23|1673.24|1671.74|1674.19|1672.69|1670.78|1669.28|0
1583119500000|2020-03-02 03:25:00|1673.42|1671.92|1676.01|1674.51|1677.01|1675.51|1673.42|1671.92|0
1583119800000|2020-03-02 03:30:00|1676.07|1674.57|1674.65|1673.15|1676.49|1674.99|1673.03|1671.53|0
1583120100000|2020-03-02 03:35:00|1674.66|1673.16|1676.33|1674.83|1678.03|1676.53|1674.16|1672.66|0
1583120400000|2020-03-02 03:40:00|1676.38|1674.88|1673.99|1672.49|1677.99|1676.49|1673.27|1671.77|0
1583120700000|2020-03-02 03:45:00|1673.98|1672.48|1672.55|1671.05|1674.48|1672.98|1670.6|1669.1|0
1583121000000|2020-03-02 03:50:00|1672.56|1671.06|1670.36|1668.86|1674.46|1672.96|1670.25|1668.75|0
1583121300000|2020-03-02 03:55:00|1670.52|1669.02|1672.36|1670.86|1673.72|1672.22|1670.05|1668.55|0
1583121600000|2020-03-02 04:00:00|1672.33|1670.83|1668.8|1667.3|1672.34|1670.84|1667.48|1665.98|0
1583121900000|2020-03-02 04:05:00|1668.85|1667.35|1670.27|1668.77|1671.32|1669.82|1668.78|1667.28|0
1583122200000|2020-03-02 04:10:00|1670.28|1668.78|1672.37|1670.87|1672.63|1671.13|1669.83|1668.33|0
1583122500000|2020-03-02 04:15:00|1672.35|1670.85|1672.09|1670.59|1672.59|1671.09|1671.17|1669.67|0
1583122800000|2020-03-02 04:20:00|1672.08|1670.58|1672.71|1671.21|1674.28|1672.78|1671.47|1669.97|0
1583123100000|2020-03-02 04:25:00|1672.7|1671.2|1671.13|1669.63|1673.2|1671.7|1670.64|1669.14|0
1583123400000|2020-03-02 04:30:00|1671.16|1669.66|1670.44|1668.94|1671.67|1670.17|1669.62|1668.12|0
1583123700000|2020-03-02 04:35:00|1670.35|1668.85|1666.15|1664.65|1670.35|1668.85|1665.62|1664.12|0
1583124000000|2020-03-02 04:40:00|1666.14|1664.64|1667.51|1666.01|1669.91|1668.41|1666.14|1664.64|0
1583124300000|2020-03-02 04:45:00|1667.5|1666|1667.82|1666.32|1668.47|1666.97|1666.03|1664.53|0
1583124600000|2020-03-02 04:50:00|1667.81|1666.31|1671.79|1670.29|1671.81|1670.31|1667.58|1666.08|0
1583124900000|2020-03-02 04:55:00|1671.78|1670.28|1670.83|1669.33|1671.84|1670.34|1669.47|1667.97|0
1583125200000|2020-03-02 05:00:00|1670.81|1669.31|1672.22|1670.72|1673.69|1672.19|1669.44|1667.94|0
1583125500000|2020-03-02 05:05:00|1672.23|1670.73|1670.75|1669.25|1673.62|1672.12|1669.32|1667.82|0
1583125800000|2020-03-02 05:10:00|1670.74|1669.24|1671.68|1670.18|1672.65|1671.15|1669.79|1668.29|0
1583126100000|2020-03-02 05:15:00|1671.7|1670.2|1669.96|1668.46|1672.17|1670.67|1669.59|1668.09|0
1583126400000|2020-03-02 05:20:00|1669.75|1668.25|1672.55|1671.05|1672.58|1671.08|1669.7|1668.2|0
1583126700000|2020-03-02 05:25:00|1672.54|1671.04|1674.53|1673.03|1674.99|1673.49|1671.88|1670.38|0
1583127000000|2020-03-02 05:30:00|1674.6|1673.1|1673.63|1672.13|1674.95|1673.45|1672.59|1671.09|0
1583127300000|2020-03-02 05:35:00|1673.65|1672.15|1671.78|1670.28|1673.65|1672.15|1671.28|1669.78|0
1583127600000|2020-03-02 05:40:00|1671.75|1670.25|1671.22|1669.72|1672.78|1671.28|1670.37|1668.87|0
1583127900000|2020-03-02 05:45:00|1671.23|1669.73|1670.4|1668.9|1671.74|1670.24|1669.32|1667.82|0
1583128200000|2020-03-02 05:50:00|1670.38|1668.88|1672.02|1670.52|1672.3|1670.8|1669.91|1668.41|0
1583128500000|2020-03-02 05:55:00|1671.97|1670.47|1672.5|1671|1672.72|1671.22|1670.93|1669.43|0
1583128800000|2020-03-02 06:00:00|1672.47|1670.97|1667.2|1665.7|1672.5|1671|1666.08|1664.58|0
1583129100000|2020-03-02 06:05:00|1667.14|1665.64|1666.35|1664.85|1668.95|1667.45|1666.06|1664.56|0
1583129400000|2020-03-02 06:10:00|1666.4|1664.9|1666.98|1665.48|1667.07|1665.57|1664.72|1663.22|0
1583129700000|2020-03-02 06:15:00|1666.97|1665.47|1667.57|1666.07|1669.38|1667.88|1665.58|1664.08|0
1583130000000|2020-03-02 06:20:00|1667.56|1666.06|1667.16|1665.66|1668.07|1666.57|1666.24|1664.74|0
1583130300000|2020-03-02 06:25:00|1667.05|1665.55|1668.27|1666.77|1668.27|1666.77|1666.25|1664.75|0
1583130600000|2020-03-02 06:30:00|1668.26|1666.76|1668.19|1666.69|1668.32|1666.82|1667.29|1665.79|0
1583130900000|2020-03-02 06:35:00|1668.18|1666.68|1669.13|1667.63|1669.59|1668.09|1667.66|1666.16|0
1583131200000|2020-03-02 06:40:00|1669.12|1667.62|1669.57|1668.07|1670.97|1669.47|1669.12|1667.62|0
1583131500000|2020-03-02 06:45:00|1669.58|1668.08|1670.43|1668.93|1670.46|1668.96|1669.09|1667.59|0
1583131800000|2020-03-02 06:50:00|1670.41|1668.91|1670.02|1668.52|1672.39|1670.89|1669.81|1668.31|0
1583132100000|2020-03-02 06:55:00|1670.03|1668.53|1674.25|1672.75|1674.25|1672.75|1669.56|1668.06|0
1583132400000|2020-03-02 07:00:00|1674.02|1672.52|1680.1|1678.6|1680.1|1678.6|1671.17|1669.67|0
1583132700000|2020-03-02 07:05:00|1679.99|1678.49|1681.52|1680.02|1682.41|1680.91|1676.95|1675.45|0
1583133000000|2020-03-02 07:10:00|1681.54|1680.04|1676.49|1674.99|1682.88|1681.38|1676.49|1674.99|0
1583133300000|2020-03-02 07:15:00|1676.52|1675.02|1673.3|1671.8|1677.01|1675.51|1672.33|1670.83|0
1583133600000|2020-03-02 07:20:00|1673.31|1671.81|1670.53|1669.03|1673.72|1672.22|1669.52|1668.02|0
1583133900000|2020-03-02 07:25:00|1670.54|1669.04|1674.17|1672.67|1674.89|1673.39|1670.54|1669.04|0
1583134200000|2020-03-02 07:30:00|1674.19|1672.69|1695.41|1693.91|1698.91|1697.41|1673.81|1672.31|155
1583134500000|2020-03-02 07:35:00|1695.53|1694.03|1698.41|1696.91|1698.41|1696.91|1695.41|1693.91|157
1583134800000|2020-03-02 07:40:00|1698.66|1697.16|1698.66|1697.16|1699.28|1697.78|1697.66|1696.16|113
1583135100000|2020-03-02 07:45:00|1698.78|1697.28|1703.03|1701.53|1704.28|1702.78|1698.78|1697.28|140
1583135400000|2020-03-02 07:50:00|1703.16|1701.66|1705.03|1703.53|1708.41|1706.91|1703.16|1701.66|229
1583135700000|2020-03-02 07:55:00|1706.78|1705.28|1707.74|1706.24|1709.55|1708.05|1705.82|1704.32|0
1583136000000|2020-03-02 08:00:00|1707.62|1706.12|1704.16|1703.66|1707.91|1707.41|1700.91|1700.41|8403
1583136300000|2020-03-02 08:05:00|1704.28|1703.78|1707.28|1706.78|1708.66|1708.16|1703.16|1702.66|7965
1583136600000|2020-03-02 08:10:00|1706.91|1706.41|1704.41|1703.91|1711.91|1711.41|1704.28|1703.78|8571
1583136900000|2020-03-02 08:15:00|1704.66|1704.16|1703.78|1703.28|1708.03|1707.53|1701.53|1701.03|5404
1583137200000|2020-03-02 08:20:00|1703.66|1703.16|1697.66|1697.16|1705.16|1704.66|1697.66|1697.16|4784
1583137500000|2020-03-02 08:25:00|1697.53|1697.03|1699.66|1699.16|1701.16|1700.66|1696.91|1696.41|4395
1583137800000|2020-03-02 08:30:00|1699.41|1698.91|1708.16|1707.66|1708.41|1707.91|1697.91|1697.41|4777
1583138100000|2020-03-02 08:35:00|1708.41|1707.91|1706.91|1706.41|1710.66|1710.16|1704.41|1703.91|4473
1583138400000|2020-03-02 08:40:00|1707.01|1706.51|1706.26|1705.76|1710.63|1710.13|1705.26|1704.76|3547
1583138700000|2020-03-02 08:45:00|1706.13|1705.63|1703.51|1703.01|1706.76|1706.26|1701.76|1701.26|2373
1583139000000|2020-03-02 08:50:00|1703.38|1702.88|1700.01|1699.51|1705.01|1704.51|1699.26|1698.76|2251
1583139300000|2020-03-02 08:55:00|1699.88|1699.38|1695.51|1695.01|1700.76|1700.26|1694.76|1694.26|5665
1583139600000|2020-03-02 09:00:00|1695.63|1695.13|1698.76|1698.26|1698.76|1698.26|1694.01|1693.51|3139
1583139900000|2020-03-02 09:05:00|1699.01|1698.51|1697.13|1696.63|1700.76|1700.26|1696.51|1696.01|2396
1583140200000|2020-03-02 09:10:00|1697.26|1696.76|1696.51|1696.01|1699.51|1699.01|1695.26|1694.76|2459
1583140500000|2020-03-02 09:15:00|1696.38|1695.88|1697.01|1696.51|1697.01|1696.51|1694.51|1694.01|2404
1583140800000|2020-03-02 09:20:00|1697.13|1696.63|1702.76|1702.26|1704.01|1703.51|1697.13|1696.63|3619
1583141100000|2020-03-02 09:25:00|1702.51|1702.01|1697.51|1697.01|1702.51|1702.01|1696.01|1695.51|1826
1583141400000|2020-03-02 09:30:00|1697.26|1696.76|1691.76|1691.26|1699.26|1698.76|1691.76|1691.26|2505
1583141700000|2020-03-02 09:35:00|1690.76|1690.26|1686.26|1685.76|1692.01|1691.51|1686.01|1685.51|4567
1583142000000|2020-03-02 09:40:00|1686.38|1685.88|1681.26|1680.76|1687.26|1686.76|1680.76|1680.26|3329
1583142300000|2020-03-02 09:45:00|1681.13|1680.63|1682.76|1682.26|1684.01|1683.51|1679.26|1678.76|2519
1583142600000|2020-03-02 09:50:00|1682.63|1682.13|1678.01|1677.51|1683.76|1683.26|1677.76|1677.26|3380
1583142900000|2020-03-02 09:55:00|1678.26|1677.76|1683.26|1682.76|1683.63|1683.13|1677.26|1676.76|2785
1583143200000|2020-03-02 10:00:00|1683.38|1682.88|1678.76|1678.26|1683.51|1683.01|1678.01|1677.51|2974
1583143500000|2020-03-02 10:05:00|1678.88|1678.38|1674.76|1674.26|1679.26|1678.76|1674.51|1674.01|2374
1583143800000|2020-03-02 10:10:00|1675.01|1674.51|1674.26|1673.76|1675.76|1675.26|1673.13|1672.63|2507
1583144100000|2020-03-02 10:15:00|1674.13|1673.63|1680.01|1679.51|1681.63|1681.13|1673.01|1672.51|2826
1583144400000|2020-03-02 10:20:00|1679.88|1679.38|1675.76|1675.26|1679.88|1679.38|1675.76|1675.26|1689
1583144700000|2020-03-02 10:25:00|1675.88|1675.38|1681.38|1680.88|1682.01|1681.51|1675.76|1675.26|2067
1583145000000|2020-03-02 10:30:00|1681.63|1681.13|1682.38|1681.88|1686.76|1686.26|1680.26|1679.76|2998
1583145300000|2020-03-02 10:35:00|1682.26|1681.76|1680.76|1680.26|1683.26|1682.76|1680.26|1679.76|1557
1583145600000|2020-03-02 10:40:00|1680.63|1680.13|1678.51|1678.01|1680.76|1680.26|1677.13|1676.63|1651
1583145900000|2020-03-02 10:45:00|1678.38|1677.88|1675.63|1675.13|1680.51|1680.01|1675.38|1674.88|1715
1583146200000|2020-03-02 10:50:00|1675.76|1675.26|1677.26|1676.76|1677.26|1676.76|1673.38|1672.88|1495
1583146500000|2020-03-02 10:55:00|1677.01|1676.51|1671.76|1671.26|1677.01|1676.51|1671.76|1671.26|1501
1583146800000|2020-03-02 11:00:00|1671.88|1671.38|1669.51|1669.01|1674.26|1673.76|1669.26|1668.76|2698
1583147100000|2020-03-02 11:05:00|1669.38|1668.88|1668.88|1668.38|1672.01|1671.51|1668.76|1668.26|1914
1583147400000|2020-03-02 11:10:00|1668.76|1668.26|1666.38|1665.88|1670.26|1669.76|1666.13|1665.63|1927
1583147700000|2020-03-02 11:15:00|1666.01|1665.51|1671.63|1671.13|1671.76|1671.26|1665.51|1665.01|1874
1583148000000|2020-03-02 11:20:00|1671.51|1671.01|1667.51|1667.01|1671.76|1671.26|1665.51|1665.01|2038
1583148300000|2020-03-02 11:25:00|1667.26|1666.76|1662.76|1662.26|1667.26|1666.76|1662.63|1662.13|1780
1583148600000|2020-03-02 11:30:00|1662.63|1662.13|1659.38|1658.88|1664.26|1663.76|1659.38|1658.88|1667
1583148900000|2020-03-02 11:35:00|1659.51|1659.01|1658.76|1658.26|1660.76|1660.26|1658.26|1657.76|1727
1583149200000|2020-03-02 11:40:00|1659.01|1658.51|1652.38|1651.88|1659.26|1658.76|1650.63|1650.13|4373
1583149500000|2020-03-02 11:45:00|1652.51|1652.01|1660.26|1659.76|1660.51|1660.01|1651.51|1651.01|2883
1583149800000|2020-03-02 11:50:00|1660.13|1659.63|1651.88|1651.38|1660.51|1660.01|1651.76|1651.26|2290
1583150100000|2020-03-02 11:55:00|1651.76|1651.26|1645.88|1645.38|1653.01|1652.51|1644.26|1643.76|4563
1583150400000|2020-03-02 12:00:00|1646.01|1645.51|1650.76|1650.26|1654.26|1653.76|1645.63|1645.13|3416
1583150700000|2020-03-02 12:05:00|1650.51|1650.01|1654.26|1653.76|1656.63|1656.13|1649.01|1648.51|3349
1583151000000|2020-03-02 12:10:00|1654.13|1653.63|1649.01|1648.51|1654.26|1653.76|1648.51|1648.01|3628
1583151300000|2020-03-02 12:15:00|1649.26|1648.76|1646.76|1646.26|1651.26|1650.76|1646.76|1646.26|2092
1583151600000|2020-03-02 12:20:00|1646.88|1646.38|1649.51|1649.01|1651.26|1650.76|1646.13|1645.63|2068
1583151900000|2020-03-02 12:25:00|1649.76|1649.26|1656.51|1656.01|1656.76|1656.26|1648.51|1648.01|3633
1583152200000|2020-03-02 12:30:00|1656.26|1655.76|1653.76|1653.26|1657.26|1656.76|1653.51|1653.01|3957
1583152500000|2020-03-02 12:35:00|1654.01|1653.51|1654.88|1654.38|1658.26|1657.76|1653.51|1653.01|2803
1583152800000|2020-03-02 12:40:00|1654.82|1654.32|1656.32|1655.82|1658.57|1658.07|1654.7|1654.2|2399
1583153100000|2020-03-02 12:45:00|1656.45|1655.95|1658.45|1657.95|1660.57|1660.07|1655.7|1655.2|2375
1583153400000|2020-03-02 12:50:00|1658.57|1658.07|1659.45|1658.95|1661.2|1660.7|1658.45|1657.95|2045
1583153700000|2020-03-02 12:55:00|1659.32|1658.82|1668.07|1667.57|1668.2|1667.7|1659.2|1658.7|3700
1583154000000|2020-03-02 13:00:00|1668.45|1667.95|1667.45|1666.95|1668.45|1667.95|1664.45|1663.95|2914
1583154300000|2020-03-02 13:05:00|1667.32|1666.82|1667.2|1666.7|1669.2|1668.7|1666.2|1665.7|2259
1583154600000|2020-03-02 13:10:00|1666.95|1666.45|1669.7|1669.2|1670.2|1669.7|1665.45|1664.95|1839
1583154900000|2020-03-02 13:15:00|1669.82|1669.32|1668.95|1668.45|1670.95|1670.45|1666.45|1665.95|3040
1583155200000|2020-03-02 13:20:00|1668.7|1668.2|1663.82|1663.32|1668.7|1668.2|1662.45|1661.95|3215
1583155500000|2020-03-02 13:25:00|1663.7|1663.2|1662.95|1662.45|1663.82|1663.32|1660.2|1659.7|3415
1583155800000|2020-03-02 13:30:00|1662.82|1662.32|1662.32|1661.82|1663.2|1662.7|1659.2|1658.7|2058
1583156100000|2020-03-02 13:35:00|1662.2|1661.7|1660.57|1660.07|1663.45|1662.95|1659.95|1659.45|1904
1583156400000|2020-03-02 13:40:00|1660.7|1660.2|1656.45|1655.95|1661.45|1660.95|1656.07|1655.57|2653
1583156700000|2020-03-02 13:45:00|1656.32|1655.82|1660.95|1660.45|1660.95|1660.45|1656.2|1655.7|1732
1583157000000|2020-03-02 13:50:00|1660.82|1660.32|1666.2|1665.7|1666.2|1665.7|1660.7|1660.2|3703
1583157300000|2020-03-02 13:55:00|1666.07|1665.57|1672.95|1672.45|1673.7|1673.2|1666.07|1665.57|6318
1583157600000|2020-03-02 14:00:00|1673.45|1672.95|1674.82|1674.32|1677.45|1676.95|1672.7|1672.2|4441
1583157900000|2020-03-02 14:05:00|1674.95|1674.45|1676.95|1676.45|1677.7|1677.2|1673.95|1673.45|1868
1583158200000|2020-03-02 14:10:00|1676.82|1676.32|1677.45|1676.95|1678.95|1678.45|1674.95|1674.45|3028
1583158500000|2020-03-02 14:15:00|1677.32|1676.82|1676.95|1676.45|1677.95|1677.45|1672.45|1671.95|2879
1583158800000|2020-03-02 14:20:00|1677.07|1676.57|1678.7|1678.2|1679.2|1678.7|1676.7|1676.2|1975
1583159100000|2020-03-02 14:25:00|1678.57|1678.07|1681.7|1681.2|1681.7|1681.2|1677.95|1677.45|2646
1583159400000|2020-03-02 14:30:00|1681.45|1680.95|1672.57|1672.07|1681.95|1681.45|1671.82|1671.32|7587
1583159700000|2020-03-02 14:35:00|1672.45|1671.95|1664.95|1664.45|1673.2|1672.7|1664.95|1664.45|5399
1583160000000|2020-03-02 14:40:00|1664.82|1664.32|1667.7|1667.2|1670.57|1670.07|1664.45|1663.95|4813
1583160300000|2020-03-02 14:45:00|1667.45|1666.95|1669.2|1668.7|1673.57|1673.07|1667.45|1666.95|6767
1583160600000|2020-03-02 14:50:00|1669.32|1668.82|1672.95|1672.45|1673.45|1672.95|1665.7|1665.2|5497
1583160900000|2020-03-02 14:55:00|1672.7|1672.2|1664.95|1664.45|1673.2|1672.7|1664.82|1664.32|5330
1583161200000|2020-03-02 15:00:00|1664.7|1664.2|1660.07|1659.57|1665.57|1665.07|1658.7|1658.2|5795
1583161500000|2020-03-02 15:05:00|1660.2|1659.7|1658.95|1658.45|1662.2|1661.7|1655.07|1654.57|4360
1583161800000|2020-03-02 15:10:00|1658.45|1657.95|1663.48|1662.98|1663.6|1663.1|1656.95|1656.45|3763
1583162100000|2020-03-02 15:15:00|1663.35|1662.85|1658.73|1658.23|1666.48|1665.98|1658.35|1657.85|3853
1583162400000|2020-03-02 15:20:00|1658.98|1658.48|1657.98|1657.48|1662.23|1661.73|1657.98|1657.48|2873
1583162700000|2020-03-02 15:25:00|1658.1|1657.6|1662.98|1662.48|1663.23|1662.73|1656.73|1656.23|4985
1583163000000|2020-03-02 15:30:00|1662.85|1662.35|1658.35|1657.85|1664.48|1663.98|1657.23|1656.73|3937
1583163300000|2020-03-02 15:35:00|1658.48|1657.98|1661.73|1661.23|1662.98|1662.48|1657.73|1657.23|3891
1583163600000|2020-03-02 15:40:00|1661.98|1661.48|1663.23|1662.73|1665.48|1664.98|1661.23|1660.73|4190
1583163900000|2020-03-02 15:45:00|1663.1|1662.6|1667.98|1667.48|1668.73|1668.23|1662.98|1662.48|4886
1583164200000|2020-03-02 15:50:00|1668.1|1667.6|1675.23|1674.73|1675.23|1674.73|1666.73|1666.23|5553
1583164500000|2020-03-02 15:55:00|1675.48|1674.98|1675.98|1675.48|1677.73|1677.23|1673.73|1673.23|5499
1583164800000|2020-03-02 16:00:00|1675.85|1675.35|1676.48|1675.98|1677.48|1676.98|1672.98|1672.48|5049
1583165100000|2020-03-02 16:05:00|1676.98|1676.48|1674.73|1674.23|1677.73|1677.23|1673.23|1672.73|4665
1583165400000|2020-03-02 16:10:00|1674.98|1674.48|1673.73|1673.23|1676.73|1676.23|1670.48|1669.98|5092
1583165700000|2020-03-02 16:15:00|1673.85|1673.35|1682.73|1682.23|1682.98|1682.48|1673.73|1673.23|9916
1583166000000|2020-03-02 16:20:00|1682.98|1682.48|1679.48|1678.98|1683.73|1683.23|1677.23|1676.73|11660
1583166300000|2020-03-02 16:25:00|1679.73|1679.23|1680.25|1678.75|1683.01|1681.51|1678.23|1676.8|6531
1583166600000|2020-03-02 16:30:00|1680.36|1678.86|1677.23|1675.73|1683.85|1682.35|1677.13|1675.63|3910
1583166900000|2020-03-02 16:35:00|1677.1|1675.6|1682.35|1680.85|1682.48|1680.98|1676.35|1674.85|432
1583167200000|2020-03-02 16:40:00|1682.48|1680.98|1678.6|1677.1|1682.48|1680.98|1676.98|1675.48|102
1583167500000|2020-03-02 16:45:00|1678.73|1677.23|1678.48|1676.98|1679.23|1677.73|1677.35|1675.85|35
1583167800000|2020-03-02 16:50:00|1678.6|1677.1|1682.85|1681.35|1682.85|1681.35|1677.6|1676.1|285
1583168100000|2020-03-02 16:55:00|1682.98|1681.48|1682.72|1681.22|1684.85|1683.35|1682.69|1681.19|140
1583168400000|2020-03-02 17:00:00|1682.74|1681.24|1684.27|1682.77|1685.44|1683.94|1682.55|1681.05|0
1583168700000|2020-03-02 17:05:00|1684.29|1682.79|1679.83|1678.33|1685.43|1683.93|1679.81|1678.31|0
1583169000000|2020-03-02 17:10:00|1679.85|1678.35|1678.33|1676.83|1680.84|1679.34|1677.26|1675.76|0
1583169300000|2020-03-02 17:15:00|1678.35|1676.85|1676.75|1675.25|1678.81|1677.31|1675.25|1673.75|0
1583169600000|2020-03-02 17:20:00|1676.73|1675.23|1674.56|1673.06|1677.57|1676.07|1673.89|1672.39|0
1583169900000|2020-03-02 17:25:00|1674.52|1673.02|1677.6|1676.1|1678.11|1676.61|1674.07|1672.57|0
1583170200000|2020-03-02 17:30:00|1677.63|1676.13|1678.82|1677.32|1679.79|1678.29|1677.16|1675.66|0
1583170500000|2020-03-02 17:35:00|1678.88|1677.38|1681.66|1680.16|1681.83|1680.33|1678.88|1677.38|0
1583170800000|2020-03-02 17:40:00|1681.65|1680.15|1679.72|1678.22|1682.74|1681.24|1678.22|1676.72|0
1583171100000|2020-03-02 17:45:00|1679.73|1678.23|1680.29|1678.79|1682.59|1681.09|1679.32|1677.82|0
1583171400000|2020-03-02 17:50:00|1680.31|1678.81|1681.38|1679.88|1681.9|1680.4|1678.37|1676.87|0
1583171700000|2020-03-02 17:55:00|1681.36|1679.86|1681.45|1679.95|1682.78|1681.28|1680.23|1678.73|0
1583172000000|2020-03-02 18:00:00|1681.5|1680|1682.5|1681|1682.59|1681.09|1680.05|1678.55|0
1583172300000|2020-03-02 18:05:00|1682.51|1681.01|1678.48|1676.98|1682.51|1681.01|1677.51|1676.01|0
1583172600000|2020-03-02 18:10:00|1678.51|1677.01|1679.72|1678.22|1680.66|1679.16|1677.98|1676.48|0
1583172900000|2020-03-02 18:15:00|1679.74|1678.24|1676.25|1674.75|1680.29|1678.79|1676.01|1674.51|0
1583173200000|2020-03-02 18:20:00|1676.26|1674.76|1676.04|1674.54|1677.61|1676.11|1675.04|1673.54|0
1583173500000|2020-03-02 18:25:00|1676.01|1674.51|1673.9|1672.4|1676.57|1675.07|1672.05|1670.55|0
1583173800000|2020-03-02 18:30:00|1674.06|1672.56|1674.13|1672.63|1675.1|1673.6|1672.02|1670.52|0
1583174100000|2020-03-02 18:35:00|1674.12|1672.62|1678.45|1676.95|1678.64|1677.14|1673.6|1672.1|0
1583174400000|2020-03-02 18:40:00|1678.61|1677.11|1679.53|1678.03|1680.01|1678.51|1677.51|1676.01|0
1583174700000|2020-03-02 18:45:00|1679.37|1677.87|1677.33|1675.83|1680.13|1678.63|1675.86|1674.36|0
1583175000000|2020-03-02 18:50:00|1677.32|1675.82|1674.81|1673.31|1678.89|1677.39|1674.31|1672.81|0
1583175300000|2020-03-02 18:55:00|1674.8|1673.3|1680.3|1678.8|1680.38|1678.88|1674.8|1673.3|0
1583175600000|2020-03-02 19:00:00|1680.28|1678.78|1681.25|1679.75|1681.48|1679.98|1679.53|1678.03|0
1583175900000|2020-03-02 19:05:00|1681.26|1679.76|1682.04|1680.54|1682.07|1680.57|1678.78|1677.28|0
1583176200000|2020-03-02 19:10:00|1682.06|1680.56|1681.56|1680.06|1682.42|1680.92|1680.42|1678.92|0
1583176500000|2020-03-02 19:15:00|1681.54|1680.04|1678.97|1677.47|1681.56|1680.06|1678.47|1676.97|0
1583176800000|2020-03-02 19:20:00|1678.99|1677.49|1677.32|1675.82|1680.04|1678.54|1677.3|1675.8|0
1583177100000|2020-03-02 19:25:00|1677.33|1675.83|1676.12|1674.62|1679.37|1677.87|1675.97|1674.47|0
1583177400000|2020-03-02 19:30:00|1676.14|1674.64|1674.56|1673.06|1677.26|1675.76|1674.54|1673.04|0
1583177700000|2020-03-02 19:35:00|1674.25|1672.75|1669.39|1667.89|1674.75|1673.25|1669.35|1667.85|0
1583178000000|2020-03-02 19:40:00|1669.36|1667.86|1664.24|1662.74|1669.36|1667.86|1662.99|1661.49|0
1583178300000|2020-03-02 19:45:00|1664.22|1662.72|1667.39|1665.89|1668.35|1666.85|1662.63|1661.13|0
1583178600000|2020-03-02 19:50:00|1667.38|1665.88|1669.62|1668.12|1669.62|1668.12|1664.4|1662.9|0
1583178900000|2020-03-02 19:55:00|1669.6|1668.1|1665.03|1663.53|1670.13|1668.63|1664.02|1662.52|0
1583179200000|2020-03-02 20:00:00|1665.05|1663.55|1668.81|1667.31|1669.74|1668.24|1664.97|1663.47|0
1583179500000|2020-03-02 20:05:00|1668.78|1667.28|1671.7|1670.2|1673.19|1671.69|1668.29|1666.79|0
1583179800000|2020-03-02 20:10:00|1671.68|1670.18|1672.65|1671.15|1673.63|1672.13|1670.04|1668.54|0
1583180100000|2020-03-02 20:15:00|1672.62|1671.12|1671.64|1670.14|1674.61|1673.11|1671.09|1669.59|0
1583180400000|2020-03-02 20:20:00|1671.65|1670.15|1677.72|1676.22|1677.72|1676.22|1671.6|1670.1|0
1583180700000|2020-03-02 20:25:00|1677.71|1676.21|1677.05|1675.55|1678.11|1676.61|1676.05|1674.55|0
1583181000000|2020-03-02 20:30:00|1677.04|1675.54|1679.38|1677.88|1679.56|1678.06|1676.04|1674.54|0
1583181300000|2020-03-02 20:35:00|1679.37|1677.87|1687.09|1685.59|1687.9|1686.4|1679.03|1677.53|0
1583181600000|2020-03-02 20:40:00|1687.07|1685.57|1684.33|1682.83|1688.27|1686.77|1683.55|1682.05|0
1583181900000|2020-03-02 20:45:00|1684.18|1682.68|1693.66|1692.16|1694.18|1692.68|1684.18|1682.68|0
1583182200000|2020-03-02 20:50:00|1693.67|1692.17|1703.11|1701.61|1703.16|1701.66|1693.67|1692.17|0
1583182500000|2020-03-02 20:55:00|1702.79|1701.29|1700.97|1699.47|1703.21|1701.71|1697.6|1696.1|0
1583182800000|2020-03-02 21:00:00|1701.18|1699.68|1701.2|1699.7|1703.75|1702.25|1698.03|1696.53|0
1583183100000|2020-03-02 21:05:00|1701.32|1699.82|1697.87|1696.37|1703.2|1701.7|1697.43|1695.93|0
1583183400000|2020-03-02 21:10:00|1697.89|1696.39|1688.05|1686.55|1698.26|1696.76|1687.48|1685.98|0
1583183700000|2020-03-02 21:15:00|1688.09|1686.59|1689.48|1687.98|1691.3|1689.8|1688.09|1686.59|0
1583184000000|2020-03-02 21:20:00|1689.44|1687.94|1690.47|1688.97|1690.66|1689.16|1689.31|1687.81|0
1583184300000|2020-03-02 21:25:00|1690.59|1689.09|1690.81|1689.31|1691.24|1689.74|1690.38|1688.88|0
1583184600000|2020-03-02 21:30:00|1691.2|1689.7|1698.35|1696.85|1699.02|1697.52|1690.39|1688.89|0
1583184900000|2020-03-02 21:35:00|1698.33|1696.83|1693.8|1692.3|1698.33|1696.83|1693.47|1691.97|0
1583185200000|2020-03-02 21:40:00|1693.78|1692.28|1694.63|1693.13|1696.49|1694.99|1693.51|1692.01|0
1583185500000|2020-03-02 21:45:00|1694.61|1693.11|1697.1|1695.6|1697.1|1695.6|1694.39|1692.89|0
1583185800000|2020-03-02 21:50:00|1697.13|1695.63|1692.12|1690.62|1697.21|1695.71|1690.11|1688.61|0
1583186100000|2020-03-02 21:55:00|1692.24|1690.74|1692.95|1691.45|1693.2|1691.7|1690.47|1688.97|0
1583186400000|2020-03-02 22:00:00|1692.78|1691.28|1692.32|1690.82|1693.08|1691.58|1692.24|1690.74|0
1583186700000|2020-03-02 22:05:00|1692.24|1690.74|1692.85|1691.35|1692.85|1691.35|1692.06|1690.56|0
1583187000000|2020-03-02 22:10:00|1692.89|1691.39|1692.91|1691.41|1692.93|1691.43|1692.56|1691.06|0
1583187300000|2020-03-02 22:15:00|1692.95|1691.45|1693.37|1691.87|1693.79|1692.29|1692.62|1691.12|0
1583187600000|2020-03-02 22:20:00|1693.46|1691.96|1693.82|1692.32|1694.11|1692.61|1693.35|1691.85|0
1583187900000|2020-03-02 22:25:00|1693.61|1692.11|1693.23|1691.73|1693.74|1692.24|1692.82|1691.32|0
1583188200000|2020-03-02 22:30:00|1693.14|1691.64|1694.02|1692.52|1694.23|1692.73|1692.64|1691.14|0
1583188500000|2020-03-02 22:35:00|1693.98|1692.48|1694.36|1692.86|1694.49|1692.99|1693.98|1692.48|0
1583188800000|2020-03-02 22:40:00|1694.53|1693.03|1694.62|1693.12|1694.78|1693.28|1694.49|1692.99|0
1583189100000|2020-03-02 22:45:00|1694.74|1693.24|1694.78|1693.28|1694.95|1693.45|1694.36|1692.86|0
1583189400000|2020-03-02 22:50:00|1694.87|1693.37|1696.01|1694.51|1696.01|1694.51|1694.87|1693.37|0
1583189700000|2020-03-02 22:55:00|1696.09|1694.59|1695.69|1694.19|1696.21|1694.71|1694.9|1693.4|0
1583190000000|2020-03-02 23:00:00|1696.12|1694.62|1696.28|1694.78|1699.39|1697.89|1694.41|1692.91|0
1583190300000|2020-03-02 23:05:00|1696.3|1694.8|1696.71|1695.21|1699.13|1697.63|1694.51|1693.01|0
1583190600000|2020-03-02 23:10:00|1696.72|1695.22|1696.55|1695.05|1698.54|1697.04|1696.47|1694.97|0
1583190900000|2020-03-02 23:15:00|1696.51|1695.01|1696.72|1695.22|1698.35|1696.85|1696.01|1694.51|0
1583191200000|2020-03-02 23:20:00|1696.7|1695.2|1695.2|1693.7|1696.7|1695.2|1693.18|1691.68|0
1583191500000|2020-03-02 23:25:00|1695.18|1693.68|1695.41|1693.91|1696.39|1694.89|1694.12|1692.62|0
1583191800000|2020-03-02 23:30:00|1695.45|1693.95|1693.99|1692.49|1695.74|1694.24|1692.98|1691.48|0
1583192100000|2020-03-02 23:35:00|1694.12|1692.62|1691.8|1690.3|1694.3|1692.8|1691.5|1690|0
1583192400000|2020-03-02 23:40:00|1691.79|1690.29|1693.15|1691.65|1693.77|1692.27|1691.7|1690.2|0
1583192700000|2020-03-02 23:45:00|1693.3|1691.8|1695.22|1693.72|1695.62|1694.12|1693.3|1691.8|0
1583193000000|2020-03-02 23:50:00|1695.2|1693.7|1699.84|1698.34|1700.39|1698.89|1695.07|1693.57|0
1583193300000|2020-03-02 23:55:00|1699.83|1698.33|1700.79|1699.29|1700.84|1699.34|1698.08|1696.58|0
1583193600000|2020-03-03 00:00:00|1700.83|1699.33|1705.48|1703.98|1706.42|1704.92|1700.4|1698.9|0
1583193900000|2020-03-03 00:05:00|1705.44|1703.94|1703.69|1702.19|1706.71|1705.21|1702.47|1700.97|0
1583194200000|2020-03-03 00:10:00|1703.71|1702.21|1700.03|1698.53|1704.23|1702.73|1699.82|1698.32|0
1583194500000|2020-03-03 00:15:00|1700.11|1698.61|1701.9|1700.4|1703.93|1702.43|1699.67|1698.17|0
1583194800000|2020-03-03 00:20:00|1701.89|1700.39|1704.73|1703.23|1705.16|1703.66|1701.47|1699.97|0
1583195100000|2020-03-03 00:25:00|1704.75|1703.25|1706.1|1704.6|1706.67|1705.17|1704.73|1703.23|0
1583195400000|2020-03-03 00:30:00|1706.09|1704.59|1705.86|1704.36|1706.63|1705.13|1705.6|1704.1|0
1583195700000|2020-03-03 00:35:00|1705.92|1704.42|1706.13|1704.63|1707.22|1705.72|1705.56|1704.06|0
1583196000000|2020-03-03 00:40:00|1706.14|1704.64|1706.07|1704.57|1707.08|1705.58|1705.57|1704.07|0
1583196300000|2020-03-03 00:45:00|1706.06|1704.56|1706.99|1705.49|1707.01|1705.51|1705.57|1704.07|0
1583196600000|2020-03-03 00:50:00|1706.93|1705.43|1706.53|1705.03|1707.97|1706.47|1706.52|1705.02|0
1583196900000|2020-03-03 00:55:00|1706.54|1705.04|1708.5|1707|1708.92|1707.42|1706.54|1705.04|0
1583197200000|2020-03-03 01:00:00|1708.56|1707.06|1707.63|1706.13|1708.96|1707.46|1705.77|1704.27|0
1583197500000|2020-03-03 01:05:00|1707.65|1706.15|1705.28|1703.78|1707.65|1706.15|1705.27|1703.77|0
1583197800000|2020-03-03 01:10:00|1705.27|1703.77|1703.31|1701.81|1706.18|1704.68|1702.81|1701.31|0
1583198100000|2020-03-03 01:15:00|1703.3|1701.8|1701.31|1699.81|1704.64|1703.14|1700.36|1698.86|0
1583198400000|2020-03-03 01:20:00|1701.29|1699.79|1702.01|1700.51|1702.74|1701.24|1700.39|1698.89|0
1583198700000|2020-03-03 01:25:00|1702.07|1700.57|1705.98|1704.48|1706.48|1704.98|1701.84|1700.34|0
1583199000000|2020-03-03 01:30:00|1705.99|1704.49|1705.02|1703.52|1706.47|1704.97|1704.07|1702.57|0
1583199300000|2020-03-03 01:35:00|1705.03|1703.53|1704.13|1702.63|1705.52|1704.02|1702.92|1701.42|0
1583199600000|2020-03-03 01:40:00|1704.14|1702.64|1702.27|1700.77|1704.15|1702.65|1700.94|1699.44|0
1583199900000|2020-03-03 01:45:00|1702.29|1700.79|1697.61|1696.11|1702.5|1701|1697.14|1695.64|0
1583200200000|2020-03-03 01:50:00|1697.59|1696.09|1698.97|1697.47|1700.84|1699.34|1697.13|1695.63|0
1583200500000|2020-03-03 01:55:00|1698.95|1697.45|1698.41|1696.91|1699.94|1698.44|1697.53|1696.03|0
1583200800000|2020-03-03 02:00:00|1698.36|1696.86|1700.34|1698.84|1700.79|1699.29|1697.94|1696.44|0
1583201100000|2020-03-03 02:05:00|1700.39|1698.89|1699.9|1698.4|1702.69|1701.19|1699.88|1698.38|0
1583201400000|2020-03-03 02:10:00|1699.88|1698.38|1697.58|1696.08|1699.88|1698.38|1696.62|1695.12|0
1583201700000|2020-03-03 02:15:00|1697.63|1696.13|1698.03|1696.53|1699.41|1697.91|1697.58|1696.08|0
1583202000000|2020-03-03 02:20:00|1698.04|1696.54|1695.55|1694.05|1698.04|1696.54|1694.58|1693.08|0
1583202300000|2020-03-03 02:25:00|1695.53|1694.03|1696.8|1695.3|1698.08|1696.58|1694.92|1693.42|0
1583202600000|2020-03-03 02:30:00|1697.11|1695.61|1698.61|1697.11|1699.57|1698.07|1696.65|1695.15|0
1583202900000|2020-03-03 02:35:00|1698.63|1697.13|1698.84|1697.34|1699.5|1698|1696.75|1695.25|0
1583203200000|2020-03-03 02:40:00|1698.9|1697.4|1698.81|1697.31|1699.72|1698.22|1696.67|1695.17|0
1583203500000|2020-03-03 02:45:00|1698.86|1697.36|1701.02|1699.52|1701.31|1699.81|1698.06|1696.56|0
1583203800000|2020-03-03 02:50:00|1701.01|1699.51|1699.37|1697.87|1701.75|1700.25|1699.34|1697.84|0
1583204100000|2020-03-03 02:55:00|1699.38|1697.88|1697.95|1696.45|1699.42|1697.92|1696.03|1694.53|0
1583204400000|2020-03-03 03:00:00|1697.94|1696.44|1698.98|1697.48|1699.91|1698.41|1697.47|1695.97|0
1583204700000|2020-03-03 03:05:00|1698.96|1697.46|1698.98|1697.48|1701.25|1699.75|1698.44|1696.94|0
1583205000000|2020-03-03 03:10:00|1698.97|1697.47|1699.39|1697.89|1699.39|1697.89|1697.59|1696.09|0
1583205300000|2020-03-03 03:15:00|1699.55|1698.05|1698.49|1696.99|1699.86|1698.36|1698.02|1696.52|0
1583205600000|2020-03-03 03:20:00|1698.46|1696.96|1699.45|1697.95|1701.29|1699.79|1698.02|1696.52|0
1583205900000|2020-03-03 03:25:00|1699.44|1697.94|1701.87|1700.37|1703.17|1701.67|1698.52|1697.02|0
1583206200000|2020-03-03 03:30:00|1701.84|1700.34|1704.62|1703.12|1705.23|1703.73|1700.95|1699.45|0
1583206500000|2020-03-03 03:35:00|1704.63|1703.13|1703.05|1701.55|1704.86|1703.36|1702.12|1700.62|0
1583206800000|2020-03-03 03:40:00|1703.06|1701.56|1703.11|1701.61|1704.24|1702.74|1702.68|1701.18|0
1583207100000|2020-03-03 03:45:00|1703.17|1701.67|1702.17|1700.67|1703.37|1701.87|1701.28|1699.78|0
1583207400000|2020-03-03 03:50:00|1702.18|1700.68|1703.09|1701.59|1704.25|1702.75|1702.18|1700.68|0
1583207700000|2020-03-03 03:55:00|1703.1|1701.6|1701.2|1699.7|1703.81|1702.31|1700.72|1699.22|0
1583208000000|2020-03-03 04:00:00|1701.31|1699.81|1699.72|1698.22|1702.07|1700.57|1699.7|1698.2|0
1583208300000|2020-03-03 04:05:00|1699.71|1698.21|1698.58|1697.08|1700.09|1698.59|1697.79|1696.29|0
1583208600000|2020-03-03 04:10:00|1698.74|1697.24|1699.22|1697.72|1699.69|1698.19|1697.87|1696.37|0
1583208900000|2020-03-03 04:15:00|1699.21|1697.71|1698.28|1696.78|1700.6|1699.1|1698.28|1696.78|0
1583209200000|2020-03-03 04:20:00|1698.27|1696.77|1693.33|1691.83|1698.73|1697.23|1693.22|1691.72|0
1583209500000|2020-03-03 04:25:00|1693.48|1691.98|1690.17|1688.67|1694.23|1692.73|1690.13|1688.63|0
1583209800000|2020-03-03 04:30:00|1690.16|1688.66|1687.12|1685.62|1690.27|1688.77|1686.91|1685.41|0
1583210100000|2020-03-03 04:35:00|1687.06|1685.56|1691.29|1689.79|1691.58|1690.08|1686.22|1684.72|0
1583210400000|2020-03-03 04:40:00|1691.27|1689.77|1688.76|1687.26|1693.79|1692.29|1688.65|1687.15|0
1583210700000|2020-03-03 04:45:00|1688.6|1687.1|1690.78|1689.28|1691.24|1689.74|1688.34|1686.84|0
1583211000000|2020-03-03 04:50:00|1690.77|1689.27|1691.57|1690.07|1692.85|1691.35|1690.77|1689.27|0
1583211300000|2020-03-03 04:55:00|1691.56|1690.06|1691.11|1689.61|1693.16|1691.66|1691.1|1689.6|0
1583211600000|2020-03-03 05:00:00|1691.12|1689.62|1693.12|1691.62|1694.82|1693.32|1690.96|1689.46|0
1583211900000|2020-03-03 05:05:00|1693.11|1691.61|1688.77|1687.27|1693.14|1691.64|1688.28|1686.78|0
1583212200000|2020-03-03 05:10:00|1688.76|1687.26|1690.2|1688.7|1690.67|1689.17|1688.27|1686.77|0
1583212500000|2020-03-03 05:15:00|1690.21|1688.71|1687.96|1686.46|1690.21|1688.71|1687.92|1686.42|0
1583212800000|2020-03-03 05:20:00|1687.97|1686.47|1687.58|1686.08|1688.03|1686.53|1687.06|1685.56|0
1583213100000|2020-03-03 05:25:00|1687.55|1686.05|1687.96|1686.46|1688.51|1687.01|1686.77|1685.27|0
1583213400000|2020-03-03 05:30:00|1687.94|1686.44|1689.62|1688.12|1690.62|1689.12|1685.51|1684.01|0
1583213700000|2020-03-03 05:35:00|1689.61|1688.11|1690.08|1688.58|1691.97|1690.47|1688.65|1687.15|0
1583214000000|2020-03-03 05:40:00|1689.95|1688.45|1689.25|1687.75|1691.11|1689.61|1688.78|1687.28|0
1583214300000|2020-03-03 05:45:00|1689.24|1687.74|1688.19|1686.69|1689.27|1687.77|1686.89|1685.39|0
1583214600000|2020-03-03 05:50:00|1688.08|1686.58|1687.38|1685.88|1688.24|1686.74|1686.21|1684.71|0
1583214900000|2020-03-03 05:55:00|1687.51|1686.01|1686.36|1684.86|1688.77|1687.27|1685.65|1684.15|0
1583215200000|2020-03-03 06:00:00|1686.34|1684.84|1680.68|1679.18|1686.34|1684.84|1680|1678.5|0
1583215500000|2020-03-03 06:05:00|1680.69|1679.19|1678.14|1676.64|1682.33|1680.83|1678.11|1676.61|0
1583215800000|2020-03-03 06:10:00|1678.13|1676.63|1680.36|1678.86|1680.81|1679.31|1678.13|1676.63|0
1583216100000|2020-03-03 06:15:00|1680.34|1678.84|1679.84|1678.34|1680.76|1679.26|1678.71|1677.21|0
1583216400000|2020-03-03 06:20:00|1679.71|1678.21|1682.71|1681.21|1684.57|1683.07|1679.4|1677.9|0
1583216700000|2020-03-03 06:25:00|1682.78|1681.28|1685.6|1684.1|1686.05|1684.55|1681.78|1680.28|0
1583217000000|2020-03-03 06:30:00|1685.55|1684.05|1683.27|1681.77|1686.17|1684.67|1683.27|1681.77|0
1583217300000|2020-03-03 06:35:00|1683.22|1681.72|1683.89|1682.39|1685.02|1683.52|1682.29|1680.79|0
1583217600000|2020-03-03 06:40:00|1683.83|1682.33|1686.92|1685.42|1686.92|1685.42|1683.63|1682.13|0
1583217900000|2020-03-03 06:45:00|1686.93|1685.43|1686.05|1684.55|1687.48|1685.98|1685.58|1684.08|0
1583218200000|2020-03-03 06:50:00|1686.06|1684.56|1686.73|1685.23|1687.2|1685.7|1684.96|1683.46|0
1583218500000|2020-03-03 06:55:00|1686.72|1685.22|1693.76|1692.26|1693.79|1692.29|1686.72|1685.22|0
1583218800000|2020-03-03 07:00:00|1693.54|1692.04|1695.57|1694.07|1695.69|1694.19|1690.44|1688.94|0
1583219100000|2020-03-03 07:05:00|1695.58|1694.08|1694.15|1692.65|1696.04|1694.54|1691.77|1690.27|0
1583219400000|2020-03-03 07:10:00|1694.16|1692.66|1698.6|1697.1|1699.08|1697.58|1693.71|1692.21|0
1583219700000|2020-03-03 07:15:00|1698.59|1697.09|1697.09|1695.59|1699.35|1697.85|1696.13|1694.63|0
1583220000000|2020-03-03 07:20:00|1697.1|1695.6|1696.48|1694.98|1697.1|1695.6|1695.17|1693.67|0
1583220300000|2020-03-03 07:25:00|1696.47|1694.97|1698.61|1697.11|1699.33|1697.83|1695.04|1693.54|0
1583220600000|2020-03-03 07:30:00|1698.62|1697.12|1692.48|1690.98|1698.64|1697.14|1692.1|1690.6|176
1583220900000|2020-03-03 07:35:00|1692.6|1691.1|1690.23|1688.73|1692.6|1691.1|1689.85|1688.35|53
1583221200000|2020-03-03 07:40:00|1690.35|1688.85|1695.1|1693.6|1695.85|1694.35|1689.85|1688.35|94
1583221500000|2020-03-03 07:45:00|1695.23|1693.73|1694.23|1692.73|1695.35|1693.85|1693.48|1691.98|68
1583221800000|2020-03-03 07:50:00|1694.35|1692.85|1696.48|1694.98|1696.48|1694.98|1694.35|1692.85|35
1583222100000|2020-03-03 07:55:00|1696.44|1694.94|1703.86|1702.36|1703.92|1702.42|1696|1694.5|0
1583222400000|2020-03-03 08:00:00|1703.46|1701.96|1704.1|1703.6|1709.1|1708.6|1701.35|1700.85|8395
1583222700000|2020-03-03 08:05:00|1703.98|1703.48|1702.48|1701.98|1704.23|1703.73|1696.48|1695.98|5708
1583223000000|2020-03-03 08:10:00|1702.35|1701.85|1709.1|1708.6|1709.48|1708.98|1701.23|1700.73|6560
1583223300000|2020-03-03 08:15:00|1708.98|1708.48|1710.6|1710.1|1710.98|1710.48|1707.73|1707.23|5303
1583223600000|2020-03-03 08:20:00|1711.35|1710.85|1714.48|1713.98|1714.48|1713.98|1709.73|1709.23|4118
1583223900000|2020-03-03 08:25:00|1714.6|1714.1|1713.98|1713.48|1715.48|1714.98|1712.48|1711.98|2835
1583224200000|2020-03-03 08:30:00|1714.1|1713.6|1718.23|1717.73|1719.73|1719.23|1714.1|1713.6|3777
1583224500000|2020-03-03 08:35:00|1717.98|1717.48|1721.48|1720.98|1722.73|1722.23|1717.48|1716.98|2708
1583224800000|2020-03-03 08:40:00|1721.69|1721.19|1720.56|1720.06|1724.19|1723.69|1720.06|1719.56|2871
1583225100000|2020-03-03 08:45:00|1720.69|1720.19|1719.44|1718.94|1720.94|1720.44|1716.69|1716.19|3635
1583225400000|2020-03-03 08:50:00|1719.31|1718.81|1714.44|1713.94|1719.94|1719.44|1714.19|1713.69|2334
1583225700000|2020-03-03 08:55:00|1714.19|1713.69|1716.69|1716.19|1717.69|1717.19|1713.69|1713.19|2302
1583226000000|2020-03-03 09:00:00|1716.56|1716.06|1710.19|1709.69|1716.69|1716.19|1709.56|1709.06|3158
1583226300000|2020-03-03 09:05:00|1710.06|1709.56|1715.69|1715.19|1715.94|1715.44|1709.44|1708.94|1749
1583226600000|2020-03-03 09:10:00|1715.56|1715.06|1718.19|1717.69|1718.94|1718.44|1714.69|1714.19|2268
1583226900000|2020-03-03 09:15:00|1718.31|1717.81|1718.94|1718.44|1720.44|1719.94|1717.56|1717.06|1660
1583227200000|2020-03-03 09:20:00|1719.06|1718.56|1714.94|1714.44|1720.44|1719.94|1714.69|1714.19|1487
1583227500000|2020-03-03 09:25:00|1714.81|1714.31|1717.19|1716.69|1717.56|1717.06|1714.19|1713.69|1020
1583227800000|2020-03-03 09:30:00|1717.31|1716.81|1718.44|1717.94|1720.56|1720.06|1716.69|1716.19|2100
1583228100000|2020-03-03 09:35:00|1718.56|1718.06|1717.94|1717.44|1720.06|1719.56|1717.56|1717.06|1576
1583228400000|2020-03-03 09:40:00|1717.81|1717.31|1719.19|1718.69|1719.81|1719.31|1717.19|1716.69|2023
1583228700000|2020-03-03 09:45:00|1718.94|1718.44|1721.19|1720.69|1721.44|1720.94|1717.19|1716.69|1690
1583229000000|2020-03-03 09:50:00|1721.44|1720.94|1717.94|1717.44|1721.81|1721.31|1717.69|1717.19|1822
1583229300000|2020-03-03 09:55:00|1718.19|1717.69|1721.44|1720.94|1721.44|1720.94|1717.69|1717.19|1117
1583229600000|2020-03-03 10:00:00|1721.31|1720.81|1720.56|1720.06|1722.44|1721.94|1719.44|1718.94|1979
1583229900000|2020-03-03 10:05:00|1720.44|1719.94|1716.69|1716.19|1720.69|1720.19|1715.44|1714.94|1657
1583230200000|2020-03-03 10:10:00|1716.94|1716.44|1716.19|1715.69|1718.69|1718.19|1715.44|1714.94|799
1583230500000|2020-03-03 10:15:00|1716.06|1715.56|1718.44|1717.94|1719.19|1718.69|1715.94|1715.44|793
1583230800000|2020-03-03 10:20:00|1718.19|1717.69|1719.19|1718.69|1720.06|1719.56|1716.94|1716.44|633
1583231100000|2020-03-03 10:25:00|1719.06|1718.56|1720.44|1719.94|1721.44|1720.94|1717.81|1717.31|591
1583231400000|2020-03-03 10:30:00|1720.19|1719.69|1718.94|1718.44|1721.31|1720.81|1718.44|1717.94|833
1583231700000|2020-03-03 10:35:00|1718.81|1718.31|1718.56|1718.06|1719.19|1718.69|1716.44|1715.94|1181
1583232000000|2020-03-03 10:40:00|1718.44|1717.94|1718.19|1717.69|1719.19|1718.69|1717.69|1717.19|816
1583232300000|2020-03-03 10:45:00|1717.69|1717.19|1718.69|1718.19|1719.31|1718.81|1717.69|1717.19|1022
1583232600000|2020-03-03 10:50:00|1718.94|1718.44|1720.19|1719.69|1720.81|1720.31|1718.56|1718.06|1182
1583232900000|2020-03-03 10:55:00|1720.44|1719.94|1721.19|1720.69|1721.81|1721.31|1719.19|1718.69|768
1583233200000|2020-03-03 11:00:00|1721.31|1720.81|1718.44|1717.94|1721.44|1720.94|1717.69|1717.19|1096
1583233500000|2020-03-03 11:05:00|1718.31|1717.81|1713.69|1713.19|1719.19|1718.69|1712.19|1711.69|2022
1583233800000|2020-03-03 11:10:00|1713.56|1713.06|1712.31|1711.81|1714.19|1713.69|1710.69|1710.19|1666
1583234100000|2020-03-03 11:15:00|1712.44|1711.94|1712.69|1712.19|1713.19|1712.69|1710.69|1710.19|935
1583234400000|2020-03-03 11:20:00|1712.56|1712.06|1711.56|1711.06|1713.94|1713.44|1711.44|1710.94|1007
1583234700000|2020-03-03 11:25:00|1711.69|1711.19|1708.56|1708.06|1711.81|1711.31|1707.56|1707.06|2328
1583235000000|2020-03-03 11:30:00|1708.44|1707.94|1711.44|1710.94|1711.94|1711.44|1708.31|1707.81|785
1583235300000|2020-03-03 11:35:00|1711.31|1710.81|1710.56|1710.06|1713.19|1712.69|1710.31|1709.81|942
1583235600000|2020-03-03 11:40:00|1710.69|1710.19|1709.19|1708.69|1711.19|1710.69|1706.94|1706.44|1485
1583235900000|2020-03-03 11:45:00|1709.44|1708.94|1708.06|1707.56|1709.94|1709.44|1707.56|1707.06|632
1583236200000|2020-03-03 11:50:00|1707.94|1707.44|1709.19|1708.69|1709.94|1709.44|1707.81|1707.31|985
1583236500000|2020-03-03 11:55:00|1709.31|1708.81|1707.94|1707.44|1710.44|1709.94|1707.94|1707.44|1186
1583236800000|2020-03-03 12:00:00|1708.19|1707.69|1711.94|1711.44|1711.94|1711.44|1708.19|1707.69|2294
1583237100000|2020-03-03 12:05:00|1711.81|1711.31|1714.56|1714.06|1714.69|1714.19|1708.94|1708.44|2072
1583237400000|2020-03-03 12:10:00|1714.44|1713.94|1716.19|1715.69|1717.44|1716.94|1713.44|1712.94|1659
1583237700000|2020-03-03 12:15:00|1716.31|1715.81|1717.69|1717.19|1717.94|1717.44|1715.44|1714.94|775
1583238000000|2020-03-03 12:20:00|1717.81|1717.31|1717.44|1716.94|1718.19|1717.69|1715.19|1714.69|1045
1583238300000|2020-03-03 12:25:00|1717.31|1716.81|1719.19|1718.69|1719.44|1718.94|1716.31|1715.81|718
1583238600000|2020-03-03 12:30:00|1719.06|1718.56|1716.94|1716.44|1721.19|1720.69|1715.69|1715.19|2608
1583238900000|2020-03-03 12:35:00|1717.06|1716.56|1707.69|1707.19|1717.19|1716.69|1705.69|1705.19|7049
1583239200000|2020-03-03 12:40:00|1707.19|1706.69|1703.88|1703.38|1708.88|1708.38|1703.38|1702.88|3971
1583239500000|2020-03-03 12:45:00|1703.63|1703.13|1702.38|1701.88|1704.38|1703.88|1700.5|1700|3133
1583239800000|2020-03-03 12:50:00|1702.63|1702.13|1701.13|1700.63|1705.13|1704.63|1700.63|1700.13|2263
1583240100000|2020-03-03 12:55:00|1701|1700.5|1705.88|1705.38|1707.63|1707.13|1698.88|1698.38|2803
1583240400000|2020-03-03 13:00:00|1705.75|1705.25|1701.13|1700.63|1705.75|1705.25|1701.13|1700.63|1767
1583240700000|2020-03-03 13:05:00|1701.25|1700.75|1700.88|1700.38|1702.13|1701.63|1699.25|1698.75|1982
1583241000000|2020-03-03 13:10:00|1700.63|1700.13|1704.63|1704.13|1705.25|1704.75|1700.38|1699.88|2671
1583241300000|2020-03-03 13:15:00|1704.5|1704|1705.75|1705.25|1706.13|1705.63|1702.38|1701.88|1501
1583241600000|2020-03-03 13:20:00|1705.63|1705.13|1710.13|1709.63|1710.63|1710.13|1704.38|1703.88|2498
1583241900000|2020-03-03 13:25:00|1710|1709.5|1711.13|1710.63|1713.5|1713|1709.38|1708.88|2252
1583242200000|2020-03-03 13:30:00|1711.25|1710.75|1711.13|1710.63|1712.63|1712.13|1709.38|1708.88|1594
1583242500000|2020-03-03 13:35:00|1711.25|1710.75|1708.63|1708.13|1712.13|1711.63|1708.5|1708|1956
1583242800000|2020-03-03 13:40:00|1708.5|1708|1707.63|1707.13|1708.88|1708.38|1706.5|1706|2159
1583243100000|2020-03-03 13:45:00|1707.5|1707|1708.13|1707.63|1708.63|1708.13|1705.88|1705.38|1927
1583243400000|2020-03-03 13:50:00|1708|1707.5|1711.5|1711|1712.75|1712.25|1708|1707.5|2777
1583243700000|2020-03-03 13:55:00|1711.38|1710.88|1712.13|1711.63|1713|1712.5|1709.63|1709.13|1547
1583244000000|2020-03-03 14:00:00|1711.88|1711.38|1712.13|1711.63|1712.63|1712.13|1710.13|1709.63|1895
1583244300000|2020-03-03 14:05:00|1712.25|1711.75|1713.63|1713.13|1714.88|1714.38|1711.88|1711.38|1867
1583244600000|2020-03-03 14:10:00|1713.88|1713.38|1713.88|1713.38|1714.38|1713.88|1711.63|1711.13|1564
1583244900000|2020-03-03 14:15:00|1713.75|1713.25|1715.38|1714.88|1716.38|1715.88|1713.38|1712.88|1678
1583245200000|2020-03-03 14:20:00|1715.25|1714.75|1716.38|1715.88|1716.63|1716.13|1713.88|1713.38|3325
1583245500000|2020-03-03 14:25:00|1716.5|1716|1716.13|1715.63|1717.13|1716.63|1715.13|1714.63|1786
1583245800000|2020-03-03 14:30:00|1716|1715.5|1709.38|1708.88|1716.13|1715.63|1708.63|1708.13|4932
1583246100000|2020-03-03 14:35:00|1709.13|1708.63|1708.13|1707.63|1709.38|1708.88|1704.38|1703.88|3994
1583246400000|2020-03-03 14:40:00|1707.88|1707.38|1706.13|1705.63|1710.13|1709.63|1705.75|1705.25|3193
1583246700000|2020-03-03 14:45:00|1706|1705.5|1705.38|1704.88|1707.13|1706.63|1703.88|1703.38|2494
1583247000000|2020-03-03 14:50:00|1705.13|1704.63|1701.38|1700.88|1705.38|1704.88|1700.75|1700.25|2891
1583247300000|2020-03-03 14:55:00|1701.13|1700.63|1702.63|1702.13|1703.88|1703.38|1699.38|1698.88|2844
1583247600000|2020-03-03 15:00:00|1702.5|1702|1730.13|1729.63|1732|1731.5|1702.13|1701.63|19505
1583247900000|2020-03-03 15:05:00|1730.38|1729.88|1723.13|1722.63|1732.88|1732.38|1720.38|1719.88|14042
1583248200000|2020-03-03 15:10:00|1722.99|1722.49|1713.99|1713.49|1725.99|1725.49|1713.61|1713.11|8697
1583248500000|2020-03-03 15:15:00|1713.86|1713.36|1706.74|1706.24|1714.36|1713.86|1705.99|1705.49|10641
1583248800000|2020-03-03 15:20:00|1706.49|1705.99|1711.24|1710.74|1711.74|1711.24|1704.11|1703.61|10203
1583249100000|2020-03-03 15:25:00|1711.11|1710.61|1703.86|1703.36|1713.74|1713.24|1702.99|1702.49|6080
1583249400000|2020-03-03 15:30:00|1703.74|1703.24|1702.36|1701.86|1710.74|1710.24|1701.99|1701.49|6251
1583249700000|2020-03-03 15:35:00|1702.49|1701.99|1706.99|1706.49|1709.86|1709.36|1701.49|1700.99|6105
1583250000000|2020-03-03 15:40:00|1707.11|1706.61|1711.99|1711.49|1713.24|1712.74|1705.49|1704.99|3780
1583250300000|2020-03-03 15:45:00|1711.86|1711.36|1707.61|1707.11|1713.99|1713.49|1706.49|1705.99|5147
1583250600000|2020-03-03 15:50:00|1707.74|1707.24|1707.99|1707.49|1709.61|1709.11|1705.74|1705.24|5640
1583250900000|2020-03-03 15:55:00|1708.11|1707.61|1717.74|1717.24|1718.24|1717.74|1707.49|1706.99|6988
1583251200000|2020-03-03 16:00:00|1717.49|1716.99|1713.74|1713.24|1718.61|1718.11|1713.11|1712.61|13245
1583251500000|2020-03-03 16:05:00|1713.61|1713.11|1706.36|1705.86|1713.61|1713.11|1706.24|1705.74|4838
1583251800000|2020-03-03 16:10:00|1706.24|1705.74|1700.99|1700.49|1706.24|1705.74|1700.11|1699.61|10852
1583252100000|2020-03-03 16:15:00|1701.11|1700.61|1699.49|1698.99|1704.74|1704.24|1698.61|1698.11|6324
1583252400000|2020-03-03 16:20:00|1699.36|1698.86|1693.03|1691.53|1700.99|1700.49|1692.74|1691.47|7013
1583252700000|2020-03-03 16:25:00|1693.01|1691.51|1688.85|1687.35|1695.8|1694.3|1687.75|1686.25|2917
1583253000000|2020-03-03 16:30:00|1688.64|1687.14|1696.24|1694.74|1696.61|1695.11|1687.67|1686.17|642
1583253300000|2020-03-03 16:35:00|1694.49|1692.99|1698.24|1696.74|1698.74|1697.24|1692.36|1690.86|727
1583253600000|2020-03-03 16:40:00|1698.36|1696.86|1700.11|1698.61|1701.74|1700.24|1697.61|1696.11|400
1583253900000|2020-03-03 16:45:00|1699.99|1698.49|1699.24|1697.74|1700.99|1699.49|1698.24|1696.74|44
1583254200000|2020-03-03 16:50:00|1699.11|1697.61|1705.24|1703.74|1705.24|1703.74|1699.11|1697.61|193
1583254500000|2020-03-03 16:55:00|1705.74|1704.24|1708.13|1706.63|1709.36|1707.86|1705.11|1703.61|161
1583254800000|2020-03-03 17:00:00|1708.09|1706.59|1709.37|1707.87|1709.38|1707.88|1704.52|1703.02|0
1583255100000|2020-03-03 17:05:00|1709.38|1707.88|1711.28|1709.78|1712.59|1711.09|1708.25|1706.75|0
1583255400000|2020-03-03 17:10:00|1711.29|1709.79|1704.1|1702.6|1711.81|1710.31|1703.97|1702.47|0
1583255700000|2020-03-03 17:15:00|1704.13|1702.63|1704.43|1702.93|1705.86|1704.36|1702.33|1700.83|0
1583256000000|2020-03-03 17:20:00|1704.44|1702.94|1706.16|1704.66|1706.58|1705.08|1703.4|1701.9|0
1583256300000|2020-03-03 17:25:00|1706.18|1704.68|1702.18|1700.68|1708.01|1706.51|1700.95|1699.45|0
1583256600000|2020-03-03 17:30:00|1702.2|1700.7|1700.48|1698.98|1703.05|1701.55|1699.87|1698.37|0
1583256900000|2020-03-03 17:35:00|1700.5|1699|1704.03|1702.53|1704.04|1702.54|1699.54|1698.04|0
1583257200000|2020-03-03 17:40:00|1704.05|1702.55|1701.11|1699.61|1704.52|1703.02|1701.04|1699.54|0
1583257500000|2020-03-03 17:45:00|1701.17|1699.67|1705.06|1703.56|1707.05|1705.55|1701.1|1699.6|0
1583257800000|2020-03-03 17:50:00|1705.08|1703.58|1700.97|1699.47|1705.11|1703.61|1700.65|1699.15|0
1583258100000|2020-03-03 17:55:00|1700.95|1699.45|1700.88|1699.38|1701.96|1700.46|1698.89|1697.39|0
1583258400000|2020-03-03 18:00:00|1700.77|1699.27|1696.38|1694.88|1700.77|1699.27|1694.84|1693.34|0
1583258700000|2020-03-03 18:05:00|1696.39|1694.89|1696.26|1694.76|1697.84|1696.34|1694.8|1693.3|0
1583259000000|2020-03-03 18:10:00|1696.27|1694.77|1693.53|1692.03|1697.84|1696.34|1692.66|1691.16|0
1583259300000|2020-03-03 18:15:00|1693.22|1691.72|1691.05|1689.55|1695.26|1693.76|1690.6|1689.1|0
1583259600000|2020-03-03 18:20:00|1691.07|1689.57|1689.09|1687.59|1693.21|1691.71|1688.14|1686.64|0
1583259900000|2020-03-03 18:25:00|1689.06|1687.56|1689.47|1687.97|1689.64|1688.14|1684.76|1683.26|0
1583260200000|2020-03-03 18:30:00|1689.48|1687.98|1691.33|1689.83|1692.2|1690.7|1685.96|1684.46|0
1583260500000|2020-03-03 18:35:00|1691.32|1689.82|1691.27|1689.77|1693.04|1691.54|1689.93|1688.43|0
1583260800000|2020-03-03 18:40:00|1691.16|1689.66|1683.09|1681.59|1691.46|1689.96|1682.8|1681.3|0
1583261100000|2020-03-03 18:45:00|1683.11|1681.61|1682.6|1681.1|1685.26|1683.76|1682.12|1680.62|0
1583261400000|2020-03-03 18:50:00|1682.61|1681.11|1680.88|1679.38|1684.28|1682.78|1679.88|1678.38|0
1583261700000|2020-03-03 18:55:00|1680.89|1679.39|1677.29|1675.79|1680.91|1679.41|1675.78|1674.28|0
1583262000000|2020-03-03 19:00:00|1677.6|1676.1|1672.86|1671.36|1680.58|1679.08|1671.71|1670.21|0
1583262300000|2020-03-03 19:05:00|1672.89|1671.39|1666|1664.5|1673.13|1671.63|1665.97|1664.47|0
1583262600000|2020-03-03 19:10:00|1665.98|1664.48|1671.29|1669.79|1673.69|1672.19|1665.54|1664.04|0
1583262900000|2020-03-03 19:15:00|1671.27|1669.77|1665.45|1663.95|1671.92|1670.42|1665.05|1663.55|0
1583263200000|2020-03-03 19:20:00|1665.4|1663.9|1665.62|1664.12|1670.32|1668.82|1664.36|1662.86|0
1583263500000|2020-03-03 19:25:00|1665.63|1664.13|1673.53|1672.03|1674.98|1673.48|1665.14|1663.64|0
1583263800000|2020-03-03 19:30:00|1673.54|1672.04|1677.46|1675.96|1679|1677.5|1672.36|1670.86|0
1583264100000|2020-03-03 19:35:00|1677.44|1675.94|1670.84|1669.34|1677.46|1675.96|1670.66|1669.16|0
1583264400000|2020-03-03 19:40:00|1671.15|1669.65|1670.95|1669.45|1672.12|1670.62|1668.6|1667.1|0
1583264700000|2020-03-03 19:45:00|1670.92|1669.42|1677.54|1676.04|1678.41|1676.91|1670.11|1668.61|0
1583265000000|2020-03-03 19:50:00|1677.65|1676.15|1680.92|1679.42|1680.94|1679.44|1673.81|1672.31|0
1583265300000|2020-03-03 19:55:00|1680.91|1679.41|1680.54|1679.04|1681.78|1680.28|1678.05|1676.55|0
1583265600000|2020-03-03 20:00:00|1680.55|1679.05|1685.41|1683.91|1685.71|1684.21|1677.66|1676.16|0
1583265900000|2020-03-03 20:05:00|1685.39|1683.89|1679.94|1678.44|1685.41|1683.91|1678.68|1677.18|0
1583266200000|2020-03-03 20:10:00|1680.09|1678.59|1685.88|1684.38|1687.47|1685.97|1679.64|1678.14|0
1583266500000|2020-03-03 20:15:00|1686.2|1684.7|1687.61|1686.11|1689.86|1688.36|1683.67|1682.17|0
1583266800000|2020-03-03 20:20:00|1687.59|1686.09|1679.27|1677.77|1689.15|1687.65|1679.19|1677.69|0
1583267100000|2020-03-03 20:25:00|1679.29|1677.79|1688.9|1687.4|1689.66|1688.16|1679.23|1677.73|0
1583267400000|2020-03-03 20:30:00|1688.89|1687.39|1679.97|1678.47|1688.89|1687.39|1677.34|1675.84|0
1583267700000|2020-03-03 20:35:00|1679.96|1678.46|1671.56|1670.06|1681.9|1680.4|1670.51|1669.01|0
1583268000000|2020-03-03 20:40:00|1671.57|1670.07|1683.4|1681.9|1683.94|1682.44|1670.51|1669.01|0
1583268300000|2020-03-03 20:45:00|1683.41|1681.91|1679.75|1678.25|1687.5|1686|1678.47|1676.97|0
1583268600000|2020-03-03 20:50:00|1679.67|1678.17|1680.74|1679.24|1681.32|1679.82|1673.14|1671.64|0
1583268900000|2020-03-03 20:55:00|1680.73|1679.23|1675.79|1674.29|1684.06|1682.56|1672.54|1671.04|0
1583269200000|2020-03-03 21:00:00|1675.94|1674.44|1682.48|1680.98|1682.71|1681.21|1674.16|1672.66|0
1583269500000|2020-03-03 21:05:00|1682.1|1680.6|1682.64|1681.14|1683.64|1682.14|1679.76|1678.26|0
1583269800000|2020-03-03 21:10:00|1682.52|1681.02|1672.1|1670.6|1682.91|1681.41|1671.13|1669.63|0
1583270100000|2020-03-03 21:15:00|1672.35|1670.85|1673.62|1672.12|1673.62|1672.12|1671.88|1670.38|0
1583270400000|2020-03-03 21:20:00|1673.33|1671.83|1672.94|1671.44|1673.33|1671.83|1672.6|1671.1|0
1583270700000|2020-03-03 21:25:00|1672.98|1671.48|1674.01|1672.51|1674.01|1672.51|1672.89|1671.39|0
1583271000000|2020-03-03 21:30:00|1674.07|1672.57|1674.16|1672.66|1675.24|1673.74|1669.77|1668.27|0
1583271300000|2020-03-03 21:35:00|1674.14|1672.64|1673.38|1671.88|1674.6|1673.1|1672.38|1670.88|0
1583271600000|2020-03-03 21:40:00|1673.41|1671.91|1672.29|1670.79|1673.64|1672.14|1671.45|1669.95|0
1583271900000|2020-03-03 21:45:00|1672.34|1670.84|1670.23|1668.73|1672.42|1670.92|1670.23|1668.73|0
1583272200000|2020-03-03 21:50:00|1670.25|1668.75|1668.95|1667.45|1670.92|1669.42|1668.55|1667.05|0
1583272500000|2020-03-03 21:55:00|1668.97|1667.47|1668.74|1667.24|1670.78|1669.28|1668.59|1667.09|0
1583272800000|2020-03-03 22:00:00|1668.78|1667.28|1668.19|1666.69|1669.56|1668.06|1668.19|1666.69|0
1583273100000|2020-03-03 22:05:00|1668.2|1666.7|1667.91|1666.41|1668.28|1666.78|1667.61|1666.11|0
1583273400000|2020-03-03 22:10:00|1667.95|1666.45|1668.03|1666.53|1668.33|1666.83|1667.95|1666.45|0
1583273700000|2020-03-03 22:15:00|1668.12|1666.62|1667.91|1666.41|1668.12|1666.62|1667.61|1666.11|0
1583274000000|2020-03-03 22:20:00|1667.86|1666.36|1668.33|1666.83|1668.33|1666.83|1667.65|1666.15|0
1583274300000|2020-03-03 22:25:00|1668.37|1666.87|1668.37|1666.87|1668.41|1666.91|1668.33|1666.83|0
1583274600000|2020-03-03 22:30:00|1668.48|1666.98|1668.32|1666.82|1668.48|1666.98|1668.28|1666.78|0
1583274900000|2020-03-03 22:35:00|1668.29|1666.79|1667.87|1666.37|1668.38|1666.88|1667.66|1666.16|0
1583275200000|2020-03-03 22:40:00|1667.91|1666.41|1667.79|1666.29|1667.91|1666.41|1667.7|1666.2|0
1583275500000|2020-03-03 22:45:00|1667.63|1666.13|1667.59|1666.09|1667.97|1666.47|1667.59|1666.09|0
1583275800000|2020-03-03 22:50:00|1667.63|1666.13|1667.72|1666.22|1667.76|1666.26|1667.38|1665.88|0
1583276100000|2020-03-03 22:55:00|1667.55|1666.05|1667.59|1666.09|1667.8|1666.3|1667.38|1665.88|0
1583276400000|2020-03-03 23:00:00|1667.47|1665.97|1665.94|1664.44|1671.82|1670.32|1662.75|1661.25|0
1583276700000|2020-03-03 23:05:00|1665.95|1664.45|1664.04|1662.54|1667.69|1666.19|1661.83|1660.33|0
1583277000000|2020-03-03 23:10:00|1664.05|1662.55|1663.98|1662.48|1665.4|1663.9|1662.38|1660.88|0
1583277300000|2020-03-03 23:15:00|1663.94|1662.44|1665.91|1664.41|1665.91|1664.41|1661.84|1660.34|0
1583277600000|2020-03-03 23:20:00|1665.95|1664.45|1670.14|1668.64|1670.55|1669.05|1665.95|1664.45|0
1583277900000|2020-03-03 23:25:00|1670.15|1668.65|1669.9|1668.4|1673.1|1671.6|1669.9|1668.4|0
1583278200000|2020-03-03 23:30:00|1669.92|1668.42|1667.66|1666.16|1670.67|1669.17|1667.66|1666.16|0
1583278500000|2020-03-03 23:35:00|1667.64|1666.14|1667.98|1666.48|1668.63|1667.13|1666.17|1664.67|0
1583278800000|2020-03-03 23:40:00|1667.94|1666.44|1667.93|1666.43|1670.23|1668.73|1667.43|1665.93|0
1583279100000|2020-03-03 23:45:00|1667.97|1666.47|1669.73|1668.23|1671.19|1669.69|1666.53|1665.03|0
1583279400000|2020-03-03 23:50:00|1669.74|1668.24|1668.9|1667.4|1669.82|1668.32|1667.84|1666.34|0
1583279700000|2020-03-03 23:55:00|1668.89|1667.39|1670.39|1668.89|1670.78|1669.28|1668.78|1667.28|0
1583280000000|2020-03-04 00:00:00|1670.36|1668.86|1671.56|1670.06|1672.67|1671.17|1669.61|1668.11|0
1583280300000|2020-03-04 00:05:00|1671.55|1670.05|1679.99|1678.49|1681.21|1679.71|1671.47|1669.97|0
1583280600000|2020-03-04 00:10:00|1680|1678.5|1678.5|1677|1680.26|1678.76|1675.94|1674.44|0
1583280900000|2020-03-04 00:15:00|1678.48|1676.98|1682.94|1681.44|1684.85|1683.35|1677.83|1676.33|0
1583281200000|2020-03-04 00:20:00|1682.95|1681.45|1682.76|1681.26|1684.93|1683.43|1682.53|1681.03|0
1583281500000|2020-03-04 00:25:00|1682.77|1681.27|1681.13|1679.63|1683.03|1681.53|1680.17|1678.67|0
1583281800000|2020-03-04 00:30:00|1681.14|1679.64|1686.99|1685.49|1687.49|1685.99|1681.13|1679.63|0
1583282100000|2020-03-04 00:35:00|1686.98|1685.48|1686.93|1685.43|1689.42|1687.92|1686|1684.5|0
1583282400000|2020-03-04 00:40:00|1686.99|1685.49|1689.23|1687.73|1689.81|1688.31|1686.99|1685.49|0
1583282700000|2020-03-04 00:45:00|1689.08|1687.58|1685.43|1683.93|1689.29|1687.79|1685.02|1683.52|0
1583283000000|2020-03-04 00:50:00|1685.46|1683.96|1686.91|1685.41|1687.01|1685.51|1684.52|1683.02|0
1583283300000|2020-03-04 00:55:00|1686.88|1685.38|1686.97|1685.47|1688.38|1686.88|1685.96|1684.46|0
1583283600000|2020-03-04 01:00:00|1686.99|1685.49|1689.67|1688.17|1691.18|1689.68|1686.76|1685.26|0
1583283900000|2020-03-04 01:05:00|1689.68|1688.18|1688.01|1686.51|1690.16|1688.66|1687.78|1686.28|0
1583284200000|2020-03-04 01:10:00|1687.96|1686.46|1691.47|1689.97|1691.47|1689.97|1687.78|1686.28|0
1583284500000|2020-03-04 01:15:00|1691.43|1689.93|1690.02|1688.52|1691.43|1689.93|1688.64|1687.14|0
1583284800000|2020-03-04 01:20:00|1690|1688.5|1689.55|1688.05|1690.27|1688.77|1689.06|1687.56|0
1583285100000|2020-03-04 01:25:00|1689.56|1688.06|1690.46|1688.96|1690.46|1688.96|1689.06|1687.56|0
1583285400000|2020-03-04 01:30:00|1690.45|1688.95|1688.75|1687.25|1691.46|1689.96|1687.53|1686.03|0
1583285700000|2020-03-04 01:35:00|1688.74|1687.24|1687.52|1686.02|1689.7|1688.2|1687.5|1686|0
1583286000000|2020-03-04 01:40:00|1687.53|1686.03|1686.58|1685.08|1688.48|1686.98|1686.12|1684.62|0
1583286300000|2020-03-04 01:45:00|1686.57|1685.07|1685.13|1683.63|1687.04|1685.54|1684.15|1682.65|0
1583286600000|2020-03-04 01:50:00|1685.09|1683.59|1686.4|1684.9|1687.19|1685.69|1684.66|1683.16|0
1583286900000|2020-03-04 01:55:00|1686.47|1684.97|1686.23|1684.73|1687.64|1686.14|1685.71|1684.21|0
1583287200000|2020-03-04 02:00:00|1686.21|1684.71|1684.33|1682.83|1686.21|1684.71|1683.85|1682.35|0
1583287500000|2020-03-04 02:05:00|1684.31|1682.81|1685|1683.5|1686.23|1684.73|1684.31|1682.81|0
1583287800000|2020-03-04 02:10:00|1684.99|1683.49|1683.82|1682.32|1686.7|1685.2|1683.82|1682.32|0
1583288100000|2020-03-04 02:15:00|1683.77|1682.27|1685.3|1683.8|1685.34|1683.84|1683.39|1681.89|0
1583288400000|2020-03-04 02:20:00|1685.31|1683.81|1687.73|1686.23|1688.7|1687.2|1684.83|1683.33|0
1583288700000|2020-03-04 02:25:00|1687.75|1686.25|1688.75|1687.25|1689.24|1687.74|1687.29|1685.79|0
1583289000000|2020-03-04 02:30:00|1688.73|1687.23|1690.17|1688.67|1690.19|1688.69|1687.29|1685.79|0
1583289300000|2020-03-04 02:35:00|1690.19|1688.69|1688.27|1686.77|1690.58|1689.08|1688.27|1686.77|0
1583289600000|2020-03-04 02:40:00|1688.33|1686.83|1692.1|1690.6|1692.6|1691.1|1688.27|1686.77|0
1583289900000|2020-03-04 02:45:00|1692.11|1690.61|1692.37|1690.87|1693.8|1692.3|1691.67|1690.17|0
1583290200000|2020-03-04 02:50:00|1692.43|1690.93|1691.18|1689.68|1692.6|1691.1|1690|1688.5|0
1583290500000|2020-03-04 02:55:00|1691.17|1689.67|1693.4|1691.9|1694.03|1692.53|1690.91|1689.41|0
1583290800000|2020-03-04 03:00:00|1693.59|1692.09|1693.54|1692.04|1694.03|1692.53|1692.36|1690.86|0
1583291100000|2020-03-04 03:05:00|1693.55|1692.05|1695.98|1694.48|1695.98|1694.48|1693.54|1692.04|0
1583291400000|2020-03-04 03:10:00|1695.97|1694.47|1696.16|1694.66|1696.44|1694.94|1694.79|1693.29|0
1583291700000|2020-03-04 03:15:00|1696.11|1694.61|1696.03|1694.53|1697.46|1695.96|1695.43|1693.93|0
1583292000000|2020-03-04 03:20:00|1696.01|1694.51|1694.12|1692.62|1696.01|1694.51|1693.6|1692.1|0
1583292300000|2020-03-04 03:25:00|1694.16|1692.66|1695.13|1693.63|1695.6|1694.1|1694.16|1692.66|0
1583292600000|2020-03-04 03:30:00|1695.12|1693.62|1695.11|1693.61|1696.1|1694.6|1694.62|1693.12|0
1583292900000|2020-03-04 03:35:00|1695.06|1693.56|1694.18|1692.68|1695.14|1693.64|1693.66|1692.16|0
1583293200000|2020-03-04 03:40:00|1694.17|1692.67|1694.16|1692.66|1695.11|1693.61|1694.15|1692.65|0
1583293500000|2020-03-04 03:45:00|1694.15|1692.65|1693.64|1692.14|1694.35|1692.85|1692.95|1691.45|0
1583293800000|2020-03-04 03:50:00|1693.63|1692.13|1692.63|1691.13|1693.66|1692.16|1692.62|1691.12|0
1583294100000|2020-03-04 03:55:00|1692.74|1691.24|1694.06|1692.56|1694.5|1693|1692.74|1691.24|0
1583294400000|2020-03-04 04:00:00|1694.04|1692.54|1691.68|1690.18|1694.07|1692.57|1690.63|1689.13|0
1583294700000|2020-03-04 04:05:00|1691.66|1690.16|1690.25|1688.75|1691.7|1690.2|1689.73|1688.23|0
1583295000000|2020-03-04 04:10:00|1690.27|1688.77|1691.22|1689.72|1691.72|1690.22|1689.75|1688.25|0
1583295300000|2020-03-04 04:15:00|1691.23|1689.73|1691.73|1690.23|1691.73|1690.23|1690.73|1689.23|0
1583295600000|2020-03-04 04:20:00|1691.72|1690.22|1691.2|1689.7|1691.73|1690.23|1691.18|1689.68|0
1583295900000|2020-03-04 04:25:00|1691.18|1689.68|1690.09|1688.59|1691.18|1689.68|1689.22|1687.72|0
1583296200000|2020-03-04 04:30:00|1690.1|1688.6|1690.82|1689.32|1690.83|1689.33|1688.79|1687.29|0
1583296500000|2020-03-04 04:35:00|1690.7|1689.2|1691.83|1690.33|1692.07|1690.57|1688.93|1687.43|0
1583296800000|2020-03-04 04:40:00|1691.84|1690.34|1692.02|1690.52|1692.71|1691.21|1691.29|1689.79|0
1583297100000|2020-03-04 04:45:00|1692.23|1690.73|1690.39|1688.89|1692.74|1691.24|1690.39|1688.89|0
1583297400000|2020-03-04 04:50:00|1690.37|1688.87|1691.32|1689.82|1691.8|1690.3|1690.37|1688.87|0
1583297700000|2020-03-04 04:55:00|1691.31|1689.81|1692.68|1691.18|1692.68|1691.18|1690.35|1688.85|0
1583298000000|2020-03-04 05:00:00|1692.67|1691.17|1693.07|1691.57|1693.09|1691.59|1692.06|1690.56|0
1583298300000|2020-03-04 05:05:00|1693.06|1691.56|1692.69|1691.19|1694.14|1692.64|1692.65|1691.15|0
1583298600000|2020-03-04 05:10:00|1692.75|1691.25|1692.65|1691.15|1693.14|1691.64|1692.65|1691.15|0
1583298900000|2020-03-04 05:15:00|1692.66|1691.16|1692.23|1690.73|1692.69|1691.19|1691.81|1690.31|0
1583299200000|2020-03-04 05:20:00|1692.29|1690.79|1694.04|1692.54|1694.07|1692.57|1692.22|1690.72|0
1583299500000|2020-03-04 05:25:00|1694.02|1692.52|1694.55|1693.05|1695.53|1694.03|1694.02|1692.52|0
1583299800000|2020-03-04 05:30:00|1694.54|1693.04|1692.79|1691.29|1695.04|1693.54|1692.79|1691.29|0
1583300100000|2020-03-04 05:35:00|1692.77|1691.27|1693.22|1691.72|1693.73|1692.23|1692.77|1691.27|0
1583300400000|2020-03-04 05:40:00|1693.2|1691.7|1693.73|1692.23|1694.18|1692.68|1693.18|1691.68|0
1583300700000|2020-03-04 05:45:00|1693.72|1692.22|1696.64|1695.14|1697.6|1696.1|1693.7|1692.2|0
1583301000000|2020-03-04 05:50:00|1696.65|1695.15|1697.85|1696.35|1697.99|1696.49|1695.76|1694.26|0
1583301300000|2020-03-04 05:55:00|1697.53|1696.03|1695.92|1694.42|1697.82|1696.32|1695.92|1694.42|0
1583301600000|2020-03-04 06:00:00|1695.95|1694.45|1694.5|1693|1696.39|1694.89|1694.02|1692.52|0
1583301900000|2020-03-04 06:05:00|1694.49|1692.99|1697.91|1696.41|1698.49|1696.99|1694.02|1692.52|0
1583302200000|2020-03-04 06:10:00|1697.76|1696.26|1697.94|1696.44|1698.71|1697.21|1697.23|1695.73|0
1583302500000|2020-03-04 06:15:00|1697.88|1696.38|1699.52|1698.02|1700.5|1699|1697.72|1696.22|0
1583302800000|2020-03-04 06:20:00|1699.51|1698.01|1698|1696.5|1699.6|1698.1|1697.72|1696.22|0
1583303100000|2020-03-04 06:25:00|1697.99|1696.49|1695.91|1694.41|1698.26|1696.76|1695.87|1694.37|0
1583303400000|2020-03-04 06:30:00|1695.92|1694.42|1696.79|1695.29|1696.84|1695.34|1695.26|1693.76|0
1583303700000|2020-03-04 06:35:00|1696.78|1695.28|1693.44|1691.94|1696.8|1695.3|1693|1691.5|0
1583304000000|2020-03-04 06:40:00|1693.43|1691.93|1693.99|1692.49|1694.48|1692.98|1692.56|1691.06|0
1583304300000|2020-03-04 06:45:00|1694.1|1692.6|1695.56|1694.06|1696.53|1695.03|1694.1|1692.6|0
1583304600000|2020-03-04 06:50:00|1695.54|1694.04|1694.27|1692.77|1695.54|1694.04|1693.86|1692.36|0
1583304900000|2020-03-04 06:55:00|1694.26|1692.76|1694.39|1692.89|1694.85|1693.35|1693.5|1692|0
1583305200000|2020-03-04 07:00:00|1694.28|1692.78|1698.74|1697.24|1699.35|1697.85|1693.95|1692.45|0
1583305500000|2020-03-04 07:05:00|1698.72|1697.22|1701.41|1699.91|1702.52|1701.02|1697.73|1696.23|0
1583305800000|2020-03-04 07:10:00|1701.09|1699.59|1703.65|1702.15|1704.49|1702.99|1700.09|1698.59|0
1583306100000|2020-03-04 07:15:00|1703.69|1702.19|1703.69|1702.19|1705.06|1703.56|1702.68|1701.18|0
1583306400000|2020-03-04 07:20:00|1703.68|1702.18|1700.76|1699.26|1703.69|1702.19|1700.37|1698.87|0
1583306700000|2020-03-04 07:25:00|1700.8|1699.3|1701|1699.5|1701.89|1700.39|1700.5|1699|0
1583307000000|2020-03-04 07:30:00|1700.99|1699.49|1705.36|1703.86|1705.99|1704.49|1699.98|1698.48|155
1583307300000|2020-03-04 07:35:00|1705.61|1704.11|1706.24|1704.74|1707.36|1705.86|1705.36|1703.86|97
1583307600000|2020-03-04 07:40:00|1706.11|1704.61|1707.11|1705.61|1707.36|1705.86|1705.74|1704.24|16
1583307900000|2020-03-04 07:45:00|1706.99|1705.49|1707.11|1705.61|1707.99|1706.49|1706.24|1704.74|91
1583308200000|2020-03-04 07:50:00|1706.99|1705.49|1707.61|1706.11|1707.99|1706.49|1706.74|1705.24|14
1583308500000|2020-03-04 07:55:00|1708.05|1706.55|1705.89|1704.39|1708.05|1706.55|1705.2|1703.7|0
1583308800000|2020-03-04 08:00:00|1705.66|1704.16|1695.11|1694.61|1705.68|1704.18|1694.99|1694.49|6823
1583309100000|2020-03-04 08:05:00|1694.99|1694.49|1691.36|1690.86|1698.49|1697.99|1690.99|1690.49|4487
1583309400000|2020-03-04 08:10:00|1691.11|1690.61|1691.49|1690.99|1691.86|1691.36|1686.99|1686.49|4209
1583309700000|2020-03-04 08:15:00|1691.61|1691.11|1697.24|1696.74|1697.24|1696.74|1690.99|1690.49|2618
1583310000000|2020-03-04 08:20:00|1697.11|1696.61|1698.99|1698.49|1700.61|1700.11|1695.86|1695.36|2544
1583310300000|2020-03-04 08:25:00|1697.99|1697.49|1701.74|1701.24|1701.74|1701.24|1694.74|1694.24|2849
1583310600000|2020-03-04 08:30:00|1701.61|1701.11|1707.61|1707.11|1707.74|1707.24|1701.11|1700.61|3088
1583310900000|2020-03-04 08:35:00|1707.74|1707.24|1708.99|1708.49|1709.61|1709.11|1704.74|1704.24|2628
1583311200000|2020-03-04 08:40:00|1709.27|1708.77|1706.02|1705.52|1709.52|1709.02|1703.02|1702.52|2924
1583311500000|2020-03-04 08:45:00|1706.14|1705.64|1707.77|1707.27|1708.27|1707.77|1703.27|1702.77|2170
1583311800000|2020-03-04 08:50:00|1707.89|1707.39|1711.02|1710.52|1712.27|1711.77|1707.89|1707.39|2654
1583312100000|2020-03-04 08:55:00|1710.77|1710.27|1708.27|1707.77|1711.02|1710.52|1707.02|1706.52|1715
1583312400000|2020-03-04 09:00:00|1708.14|1707.64|1713.39|1712.89|1714.27|1713.77|1707.77|1707.27|1833
1583312700000|2020-03-04 09:05:00|1713.52|1713.02|1710.89|1710.39|1714.64|1714.14|1708.52|1708.02|2211
1583313000000|2020-03-04 09:10:00|1710.77|1710.27|1710.14|1709.64|1711.52|1711.02|1708.02|1707.52|1860
1583313300000|2020-03-04 09:15:00|1710.27|1709.77|1712.52|1712.02|1713.52|1713.02|1708.27|1707.77|1205
1583313600000|2020-03-04 09:20:00|1712.64|1712.14|1714.64|1714.14|1715.52|1715.02|1712.52|1712.02|1509
1583313900000|2020-03-04 09:25:00|1714.77|1714.27|1716.39|1715.89|1717.02|1716.52|1714.52|1714.02|1207
1583314200000|2020-03-04 09:30:00|1716.27|1715.77|1714.77|1714.27|1716.64|1716.14|1713.27|1712.77|1578
1583314500000|2020-03-04 09:35:00|1714.52|1714.02|1715.64|1715.14|1718.64|1718.14|1713.89|1713.39|1586
1583314800000|2020-03-04 09:40:00|1715.77|1715.27|1715.27|1714.77|1718.77|1718.27|1715.02|1714.52|909
1583315100000|2020-03-04 09:45:00|1715.14|1714.64|1715.27|1714.77|1717.02|1716.52|1714.27|1713.77|1241
1583315400000|2020-03-04 09:50:00|1715.02|1714.52|1712.39|1711.89|1715.89|1715.39|1711.52|1711.02|1554
1583315700000|2020-03-04 09:55:00|1712.52|1712.02|1713.52|1713.02|1714.27|1713.77|1712.27|1711.77|680
1583316000000|2020-03-04 10:00:00|1713.64|1713.14|1712.52|1712.02|1714.02|1713.52|1710.52|1710.02|1143
1583316300000|2020-03-04 10:05:00|1712.64|1712.14|1713.27|1712.77|1713.27|1712.77|1710.39|1709.89|680
1583316600000|2020-03-04 10:10:00|1713.14|1712.64|1714.89|1714.39|1716.02|1715.52|1713.02|1712.52|887
1583316900000|2020-03-04 10:15:00|1714.77|1714.27|1713.89|1713.39|1715.77|1715.27|1713.39|1712.89|543
1583317200000|2020-03-04 10:20:00|1714.02|1713.52|1717.27|1716.77|1717.52|1717.02|1714.02|1713.52|769
1583317500000|2020-03-04 10:25:00|1717.14|1716.64|1717.27|1716.77|1719.39|1718.89|1717.02|1716.52|955
1583317800000|2020-03-04 10:30:00|1717.52|1717.02|1717.27|1716.77|1719.02|1718.52|1716.52|1716.02|1120
1583318100000|2020-03-04 10:35:00|1717.02|1716.52|1716.27|1715.77|1717.27|1716.77|1714.77|1714.27|1968
1583318400000|2020-03-04 10:40:00|1716.39|1715.89|1716.39|1715.89|1716.64|1716.14|1714.77|1714.27|1272
1583318700000|2020-03-04 10:45:00|1716.52|1716.02|1714.77|1714.27|1716.64|1716.14|1714.27|1713.77|793
1583319000000|2020-03-04 10:50:00|1714.64|1714.14|1714.02|1713.52|1715.52|1715.02|1713.77|1713.27|752
1583319300000|2020-03-04 10:55:00|1713.89|1713.39|1712.89|1712.39|1713.89|1713.39|1712.02|1711.52|830
1583319600000|2020-03-04 11:00:00|1713.02|1712.52|1712.77|1712.27|1714.27|1713.77|1712.02|1711.52|610
1583319900000|2020-03-04 11:05:00|1712.89|1712.39|1712.27|1711.77|1713.27|1712.77|1711.27|1710.77|776
1583320200000|2020-03-04 11:10:00|1712.14|1711.64|1711.14|1710.64|1713.02|1712.52|1711.02|1710.52|692
1583320500000|2020-03-04 11:15:00|1711.02|1710.52|1710.02|1709.52|1711.27|1710.77|1709.27|1708.77|785
1583320800000|2020-03-04 11:20:00|1710.27|1709.77|1713.02|1712.52|1713.52|1713.02|1709.89|1709.39|629
1583321100000|2020-03-04 11:25:00|1712.89|1712.39|1715.02|1714.52|1715.27|1714.77|1712.27|1711.77|667
1583321400000|2020-03-04 11:30:00|1714.77|1714.27|1716.27|1715.77|1716.52|1716.02|1714.52|1714.02|711
1583321700000|2020-03-04 11:35:00|1716.39|1715.89|1715.77|1715.27|1716.52|1716.02|1714.02|1713.52|603
1583322000000|2020-03-04 11:40:00|1715.64|1715.14|1716.89|1716.39|1718.27|1717.77|1715.52|1715.02|638
1583322300000|2020-03-04 11:45:00|1717.02|1716.52|1714.52|1714.02|1717.52|1717.02|1714.52|1714.02|974
1583322600000|2020-03-04 11:50:00|1714.64|1714.14|1717.02|1716.52|1717.27|1716.77|1714.52|1714.02|586
1583322900000|2020-03-04 11:55:00|1717.14|1716.64|1718.02|1717.52|1718.27|1717.77|1716.77|1716.27|963
1583323200000|2020-03-04 12:00:00|1717.89|1717.39|1715.77|1715.27|1718.39|1717.89|1714.89|1714.39|1444
1583323500000|2020-03-04 12:05:00|1716.02|1715.52|1718.77|1718.27|1720.27|1719.77|1715.89|1715.39|1539
1583323800000|2020-03-04 12:10:00|1719.02|1718.52|1718.27|1717.77|1720.27|1719.77|1717.77|1717.27|807
1583324100000|2020-03-04 12:15:00|1718.39|1717.89|1720.64|1720.14|1720.77|1720.27|1717.27|1716.77|1310
1583324400000|2020-03-04 12:20:00|1720.77|1720.27|1721.27|1720.77|1723.02|1722.52|1720.27|1719.77|1341
1583324700000|2020-03-04 12:25:00|1721.39|1720.89|1721.27|1720.77|1722.02|1721.52|1718.52|1718.02|809
1583325000000|2020-03-04 12:30:00|1721.14|1720.64|1723.52|1723.02|1723.64|1723.14|1721.02|1720.52|780
1583325300000|2020-03-04 12:35:00|1723.39|1722.89|1722.52|1722.02|1724.77|1724.27|1722.39|1721.89|911
1583325600000|2020-03-04 12:40:00|1722.43|1721.93|1720.55|1720.05|1722.68|1722.18|1719.68|1719.18|1217
1583325900000|2020-03-04 12:45:00|1720.68|1720.18|1722.68|1722.18|1722.93|1722.43|1720.55|1720.05|809
1583326200000|2020-03-04 12:50:00|1722.55|1722.05|1721.43|1720.93|1723.18|1722.68|1720.93|1720.43|514
1583326500000|2020-03-04 12:55:00|1721.3|1720.8|1717.43|1716.93|1721.3|1720.8|1717.43|1716.93|1913
1583326800000|2020-03-04 13:00:00|1717.55|1717.05|1714.93|1714.43|1718.43|1717.93|1714.68|1714.18|1419
1583327100000|2020-03-04 13:05:00|1715.05|1714.55|1709.68|1709.18|1715.3|1714.8|1709.43|1708.93|3239
1583327400000|2020-03-04 13:10:00|1709.18|1708.68|1707.8|1707.3|1712.3|1711.8|1706.8|1706.3|2721
1583327700000|2020-03-04 13:15:00|1707.93|1707.43|1709.68|1709.18|1711.68|1711.18|1707.68|1707.18|2184
1583328000000|2020-03-04 13:20:00|1709.8|1709.3|1713.68|1713.18|1715.68|1715.18|1709.18|1708.68|2567
1583328300000|2020-03-04 13:25:00|1713.8|1713.3|1713.55|1713.05|1715.68|1715.18|1713.18|1712.68|1188
1583328600000|2020-03-04 13:30:00|1713.43|1712.93|1715.18|1714.68|1715.68|1715.18|1713.05|1712.55|770
1583328900000|2020-03-04 13:35:00|1715.43|1714.93|1713.93|1713.43|1716.43|1715.93|1713.43|1712.93|930
1583329200000|2020-03-04 13:40:00|1714.18|1713.68|1715.18|1714.68|1715.18|1714.68|1712.93|1712.43|1114
1583329500000|2020-03-04 13:45:00|1715.05|1714.55|1715.68|1715.18|1717.18|1716.68|1714.68|1714.18|898
1583329800000|2020-03-04 13:50:00|1715.8|1715.3|1713.93|1713.43|1716.93|1716.43|1712.93|1712.43|1212
1583330100000|2020-03-04 13:55:00|1714.05|1713.55|1712.93|1712.43|1715.68|1715.18|1712.93|1712.43|1014
1583330400000|2020-03-04 14:00:00|1713.05|1712.55|1709.68|1709.18|1713.18|1712.68|1709.43|1708.93|1480
1583330700000|2020-03-04 14:05:00|1709.8|1709.3|1713.68|1713.18|1714.05|1713.55|1709.68|1709.18|1140
1583331000000|2020-03-04 14:10:00|1713.93|1713.43|1715.93|1715.43|1716.93|1716.43|1713.43|1712.93|1006
1583331300000|2020-03-04 14:15:00|1716.05|1715.55|1714.18|1713.68|1716.05|1715.55|1712.8|1712.3|1577
1583331600000|2020-03-04 14:20:00|1714.05|1713.55|1713.55|1713.05|1715.05|1714.55|1712.43|1711.93|1347
1583331900000|2020-03-04 14:25:00|1713.68|1713.18|1713.3|1712.8|1714.93|1714.43|1712.68|1712.18|1536
1583332200000|2020-03-04 14:30:00|1713.55|1713.05|1714.3|1713.8|1717.43|1716.93|1712.3|1711.8|3854
1583332500000|2020-03-04 14:35:00|1714.43|1713.93|1706.68|1706.18|1714.68|1714.18|1704.93|1704.43|4950
1583332800000|2020-03-04 14:40:00|1706.55|1706.05|1705.3|1704.8|1709.68|1709.18|1703.43|1702.93|4070
1583333100000|2020-03-04 14:45:00|1705.18|1704.68|1702.43|1701.93|1706.18|1705.68|1701.93|1701.43|3869
1583333400000|2020-03-04 14:50:00|1702.68|1702.18|1697.18|1696.68|1703.18|1702.68|1697.18|1696.68|3786
1583333700000|2020-03-04 14:55:00|1697.43|1696.93|1697.68|1697.18|1699.18|1698.68|1695.43|1694.93|4235
1583334000000|2020-03-04 15:00:00|1698.43|1697.93|1698.93|1698.43|1703.3|1702.8|1697.18|1696.68|5399
1583334300000|2020-03-04 15:05:00|1698.68|1698.18|1701.05|1700.55|1702.93|1702.43|1695.18|1694.68|4479
1583334600000|2020-03-04 15:10:00|1701.17|1700.67|1703.55|1703.05|1703.92|1703.42|1698.8|1698.3|3244
1583334900000|2020-03-04 15:15:00|1703.42|1702.92|1707.67|1707.17|1707.8|1707.3|1701.55|1701.05|2961
1583335200000|2020-03-04 15:20:00|1707.55|1707.05|1709.8|1709.3|1711.3|1710.8|1706.3|1705.8|4381
1583335500000|2020-03-04 15:25:00|1709.92|1709.42|1709.67|1709.17|1711.55|1711.05|1708.55|1708.05|3341
1583335800000|2020-03-04 15:30:00|1709.8|1709.3|1701.55|1701.05|1710.3|1709.8|1701.55|1701.05|3950
1583336100000|2020-03-04 15:35:00|1701.67|1701.17|1701.05|1700.55|1704.3|1703.8|1698.8|1698.3|3260
1583336400000|2020-03-04 15:40:00|1700.8|1700.3|1702.05|1701.55|1702.3|1701.8|1698.55|1698.05|3953
1583336700000|2020-03-04 15:45:00|1702.17|1701.67|1699.92|1699.42|1703.55|1703.05|1698.17|1697.67|2597
1583337000000|2020-03-04 15:50:00|1700.05|1699.55|1698.8|1698.3|1702.3|1701.8|1698.42|1697.92|2481
1583337300000|2020-03-04 15:55:00|1698.67|1698.17|1698.42|1697.92|1700.3|1699.8|1697.3|1696.8|2969
1583337600000|2020-03-04 16:00:00|1698.8|1698.3|1698.05|1697.55|1702.17|1701.67|1697.8|1697.3|3154
1583337900000|2020-03-04 16:05:00|1698.3|1697.8|1698.55|1698.05|1701.55|1701.05|1696.92|1696.42|2443
1583338200000|2020-03-04 16:10:00|1698.42|1697.92|1702.3|1701.8|1702.3|1701.8|1697.8|1697.3|2822
1583338500000|2020-03-04 16:15:00|1702.55|1702.05|1703.05|1702.55|1703.3|1702.8|1700.3|1699.8|3076
1583338800000|2020-03-04 16:20:00|1703.17|1702.67|1704.55|1703.05|1704.55|1703.3|1700.05|1699.55|4092
1583339100000|2020-03-04 16:25:00|1704.56|1703.06|1708.04|1706.54|1708.04|1706.54|1703.51|1702.01|1235
1583339400000|2020-03-04 16:30:00|1708.06|1706.56|1707.3|1705.8|1709.39|1707.89|1705.67|1704.17|429
1583339700000|2020-03-04 16:35:00|1707.42|1705.92|1705.55|1704.05|1709.67|1708.17|1704.3|1702.8|503
1583340000000|2020-03-04 16:40:00|1705.3|1703.8|1703.8|1702.3|1705.42|1703.92|1702.17|1700.67|94
1583340300000|2020-03-04 16:45:00|1704.3|1702.8|1703.05|1701.55|1706.17|1704.67|1702.92|1701.42|89
1583340600000|2020-03-04 16:50:00|1702.92|1701.42|1703.17|1701.67|1706.05|1704.55|1702.92|1701.42|18
1583340900000|2020-03-04 16:55:00|1703.05|1701.55|1706.34|1704.84|1706.8|1705.3|1702.92|1701.42|18
1583341200000|2020-03-04 17:00:00|1706.36|1704.86|1709.29|1707.79|1709.31|1707.81|1706.36|1704.86|0
1583341500000|2020-03-04 17:05:00|1709.3|1707.8|1709.2|1707.7|1709.8|1708.3|1707.7|1706.2|0
1583341800000|2020-03-04 17:10:00|1709.21|1707.71|1709.91|1708.41|1710.35|1708.85|1707.82|1706.32|0
1583342100000|2020-03-04 17:15:00|1709.92|1708.42|1709.22|1707.72|1711.72|1710.22|1708.71|1707.21|0
1583342400000|2020-03-04 17:20:00|1709.23|1707.73|1710.67|1709.17|1711.13|1709.63|1708.65|1707.15|0
1583342700000|2020-03-04 17:25:00|1710.7|1709.2|1713.57|1712.07|1713.68|1712.18|1709.61|1708.11|0
1583343000000|2020-03-04 17:30:00|1713.6|1712.1|1714.37|1712.87|1714.48|1712.98|1713.02|1711.52|0
1583343300000|2020-03-04 17:35:00|1714.39|1712.89|1711.58|1710.08|1714.42|1712.92|1711.58|1710.08|0
1583343600000|2020-03-04 17:40:00|1711.6|1710.1|1711.6|1710.1|1712.16|1710.66|1710.18|1708.68|0
1583343900000|2020-03-04 17:45:00|1711.61|1710.11|1715.58|1714.08|1715.58|1714.08|1711.09|1709.59|0
1583344200000|2020-03-04 17:50:00|1715.59|1714.09|1716.26|1714.76|1716.62|1715.12|1714.58|1713.08|0
1583344500000|2020-03-04 17:55:00|1716.27|1714.77|1718.23|1716.73|1718.67|1717.17|1716.01|1714.51|0
1583344800000|2020-03-04 18:00:00|1718.24|1716.74|1721.31|1719.81|1721.33|1719.83|1718.19|1716.69|0
1583345100000|2020-03-04 18:05:00|1721.33|1719.83|1721.11|1719.61|1722.58|1721.08|1720.18|1718.68|0
1583345400000|2020-03-04 18:10:00|1721.09|1719.59|1720.69|1719.19|1721.11|1719.61|1718.94|1717.44|0
1583345700000|2020-03-04 18:15:00|1720.57|1719.07|1722.36|1720.86|1722.86|1721.36|1720.37|1718.87|0
1583346000000|2020-03-04 18:20:00|1722.37|1720.87|1723.42|1721.92|1723.44|1721.94|1722.37|1720.87|0
1583346300000|2020-03-04 18:25:00|1723.4|1721.9|1721.44|1719.94|1723.5|1722|1721.39|1719.89|0
1583346600000|2020-03-04 18:30:00|1721.5|1720|1722.83|1721.33|1722.88|1721.38|1721.35|1719.85|0
1583346900000|2020-03-04 18:35:00|1722.86|1721.36|1720.15|1718.65|1722.89|1721.39|1720.09|1718.59|0
1583347200000|2020-03-04 18:40:00|1720.17|1718.67|1720.65|1719.15|1721.21|1719.71|1719.67|1718.17|0
1583347500000|2020-03-04 18:45:00|1720.62|1719.12|1721.59|1720.09|1721.67|1720.17|1720.05|1718.55|0
1583347800000|2020-03-04 18:50:00|1721.58|1720.08|1722.73|1721.23|1723.17|1721.67|1721.58|1720.08|0
1583348100000|2020-03-04 18:55:00|1722.85|1721.35|1721.61|1720.11|1723.16|1721.66|1720.65|1719.15|0
1583348400000|2020-03-04 19:00:00|1721.6|1720.1|1720.03|1718.53|1723.09|1721.59|1719|1717.5|0
1583348700000|2020-03-04 19:05:00|1720.05|1718.55|1720.6|1719.1|1721.08|1719.58|1718.99|1717.49|0
1583349000000|2020-03-04 19:10:00|1720.58|1719.08|1720.31|1718.81|1721.65|1720.15|1719.98|1718.48|0
1583349300000|2020-03-04 19:15:00|1720.32|1718.82|1721.89|1720.39|1722.43|1720.93|1720.27|1718.77|0
1583349600000|2020-03-04 19:20:00|1721.91|1720.41|1721.76|1720.26|1722.47|1720.97|1720.77|1719.27|0
1583349900000|2020-03-04 19:25:00|1721.78|1720.28|1723.07|1721.57|1724.4|1722.9|1721.78|1720.28|0
1583350200000|2020-03-04 19:30:00|1723.08|1721.58|1723.45|1721.95|1724.06|1722.56|1722.93|1721.43|0
1583350500000|2020-03-04 19:35:00|1723.44|1721.94|1721.4|1719.9|1724.05|1722.55|1720.91|1719.41|0
1583350800000|2020-03-04 19:40:00|1721.41|1719.91|1722.02|1720.52|1722.53|1721.03|1720.91|1719.41|0
1583351100000|2020-03-04 19:45:00|1722.01|1720.51|1720.08|1718.58|1722.45|1720.95|1719.07|1717.57|0
1583351400000|2020-03-04 19:50:00|1720.09|1718.59|1719.04|1717.54|1721.6|1720.1|1718.85|1717.35|0
1583351700000|2020-03-04 19:55:00|1719.02|1717.52|1720.55|1719.05|1721.57|1720.07|1718.98|1717.48|0
1583352000000|2020-03-04 20:00:00|1720.48|1718.98|1721.64|1720.14|1721.9|1720.4|1720.06|1718.56|0
1583352300000|2020-03-04 20:05:00|1721.63|1720.13|1721.45|1719.95|1722.66|1721.16|1719.99|1718.49|0
1583352600000|2020-03-04 20:10:00|1721.46|1719.96|1722.45|1720.95|1723.47|1721.97|1720.93|1719.43|0
1583352900000|2020-03-04 20:15:00|1722.43|1720.93|1722.41|1720.91|1722.95|1721.45|1721.72|1720.22|0
1583353200000|2020-03-04 20:20:00|1722.42|1720.92|1725.45|1723.95|1726.41|1724.91|1722.42|1720.92|0
1583353500000|2020-03-04 20:25:00|1725.46|1723.96|1727.89|1726.39|1727.89|1726.39|1725.43|1723.93|0
1583353800000|2020-03-04 20:30:00|1727.87|1726.37|1730.17|1728.67|1730.19|1728.69|1727.43|1725.93|0
1583354100000|2020-03-04 20:35:00|1730.19|1728.69|1731.01|1729.51|1731.03|1729.53|1729.02|1727.52|0
1583354400000|2020-03-04 20:40:00|1731.02|1729.52|1727.66|1726.16|1731.04|1729.54|1727.08|1725.58|0
1583354700000|2020-03-04 20:45:00|1727.64|1726.14|1728.03|1726.53|1729.56|1728.06|1726.06|1724.56|0
1583355000000|2020-03-04 20:50:00|1728.01|1726.51|1734.57|1733.07|1735.09|1733.59|1728.01|1726.51|0
1583355300000|2020-03-04 20:55:00|1734.58|1733.08|1733.45|1731.95|1735.63|1734.13|1733.21|1731.71|0
1583355600000|2020-03-04 21:00:00|1733.44|1731.94|1726.64|1725.14|1733.9|1732.4|1725.87|1724.37|0
1583355900000|2020-03-04 21:05:00|1726.65|1725.15|1726.88|1725.38|1729.21|1727.71|1726.61|1725.11|0
1583356200000|2020-03-04 21:10:00|1726.84|1725.34|1727.14|1725.64|1728.47|1726.97|1726.68|1725.18|0
1583356500000|2020-03-04 21:15:00|1727.06|1725.56|1727.35|1725.85|1727.68|1726.18|1727.06|1725.56|0
1583356800000|2020-03-04 21:20:00|1727.31|1725.81|1726.6|1725.1|1727.56|1726.06|1726.44|1724.94|0
1583357100000|2020-03-04 21:25:00|1726.65|1725.15|1726.19|1724.69|1726.65|1725.15|1726.19|1724.69|0
1583357400000|2020-03-04 21:30:00|1726.08|1724.58|1724.61|1723.11|1726.2|1724.7|1723.9|1722.4|0
1583357700000|2020-03-04 21:35:00|1724.59|1723.09|1724.57|1723.07|1725.55|1724.05|1724.07|1722.57|0
1583358000000|2020-03-04 21:40:00|1724.55|1723.05|1725.13|1723.63|1725.42|1723.92|1724.03|1722.53|0
1583358300000|2020-03-04 21:45:00|1725.15|1723.65|1724.88|1723.38|1725.82|1724.32|1724.59|1723.09|0
1583358600000|2020-03-04 21:50:00|1724.86|1723.36|1724.21|1722.71|1724.86|1723.36|1722.7|1721.2|0
1583358900000|2020-03-04 21:55:00|1724.19|1722.69|1725.39|1723.89|1725.58|1724.08|1723.82|1722.32|0
1583359200000|2020-03-04 22:00:00|1725.43|1723.93|1725.81|1724.31|1725.89|1724.39|1725.1|1723.6|0
1583359500000|2020-03-04 22:05:00|1725.72|1724.22|1725.99|1724.49|1726.28|1724.78|1725.72|1724.22|0
1583359800000|2020-03-04 22:10:00|1725.87|1724.37|1726.2|1724.7|1726.41|1724.91|1725.83|1724.33|0
1583360100000|2020-03-04 22:15:00|1726.24|1724.74|1726.2|1724.7|1726.37|1724.87|1726.03|1724.53|0
1583360400000|2020-03-04 22:20:00|1726.28|1724.78|1725.91|1724.41|1726.28|1724.78|1725.91|1724.41|0
1583360700000|2020-03-04 22:25:00|1725.83|1724.33|1725.49|1723.99|1725.87|1724.37|1725.49|1723.99|0
1583361000000|2020-03-04 22:30:00|1725.54|1724.04|1726.03|1724.53|1726.16|1724.66|1725.37|1723.87|0
1583361300000|2020-03-04 22:35:00|1725.83|1724.33|1725.78|1724.28|1726.03|1724.53|1725.7|1724.2|0
1583361600000|2020-03-04 22:40:00|1725.83|1724.33|1725.74|1724.24|1725.83|1724.33|1725.54|1724.04|0
1583361900000|2020-03-04 22:45:00|1725.62|1724.12|1725.91|1724.41|1725.91|1724.41|1725.62|1724.12|0
1583362200000|2020-03-04 22:50:00|1725.99|1724.49|1725.7|1724.2|1725.99|1724.49|1725.54|1724.04|0
1583362500000|2020-03-04 22:55:00|1725.58|1724.08|1725.23|1723.73|1725.58|1724.08|1725.07|1723.57|0
1583362800000|2020-03-04 23:00:00|1725.11|1723.61|1725.48|1723.98|1726.86|1725.36|1723.57|1722.07|0
1583363100000|2020-03-04 23:05:00|1725.46|1723.96|1722.08|1720.58|1725.63|1724.13|1721.5|1720|0
1583363400000|2020-03-04 23:10:00|1722.1|1720.6|1721.66|1720.16|1722.62|1721.12|1720.7|1719.2|0
1583363700000|2020-03-04 23:15:00|1721.78|1720.28|1723.13|1721.63|1723.23|1721.73|1721.11|1719.61|0
1583364000000|2020-03-04 23:20:00|1723.12|1721.62|1722.55|1721.05|1723.13|1721.63|1722|1720.5|0
1583364300000|2020-03-04 23:25:00|1722.54|1721.04|1720.72|1719.22|1722.69|1721.19|1720.54|1719.04|0
1583364600000|2020-03-04 23:30:00|1720.73|1719.23|1719.75|1718.25|1722.55|1721.05|1719.42|1717.92|0
1583364900000|2020-03-04 23:35:00|1719.76|1718.26|1719.12|1717.62|1721.52|1720.02|1718.82|1717.32|0
1583365200000|2020-03-04 23:40:00|1719.13|1717.63|1719.07|1717.57|1719.61|1718.11|1717.98|1716.48|0
1583365500000|2020-03-04 23:45:00|1719.08|1717.58|1719.62|1718.12|1720.52|1719.02|1718.23|1716.73|0
1583365800000|2020-03-04 23:50:00|1719.66|1718.16|1721.51|1720.01|1721.51|1720.01|1719.47|1717.97|0
1583366100000|2020-03-04 23:55:00|1721.5|1720|1722.13|1720.63|1722.62|1721.12|1721.03|1719.53|0
1583366400000|2020-03-05 00:00:00|1722.16|1720.66|1718.11|1716.61|1722.44|1720.94|1717.88|1716.38|0
1583366700000|2020-03-05 00:05:00|1718.27|1716.77|1717.48|1715.98|1718.42|1716.92|1716.79|1715.29|0
1583367000000|2020-03-05 00:10:00|1717.46|1715.96|1718.96|1717.46|1719.13|1717.63|1716.94|1715.44|0
1583367300000|2020-03-05 00:15:00|1718.95|1717.45|1721.96|1720.46|1721.96|1720.46|1718.36|1716.86|0
1583367600000|2020-03-05 00:20:00|1721.95|1720.45|1720.27|1718.77|1721.99|1720.49|1719.6|1718.1|0
1583367900000|2020-03-05 00:25:00|1720.26|1718.76|1722.88|1721.38|1723.38|1721.88|1720.26|1718.76|0
1583368200000|2020-03-05 00:30:00|1722.87|1721.37|1724.32|1722.82|1724.32|1722.82|1721.52|1720.02|0
1583368500000|2020-03-05 00:35:00|1724.31|1722.81|1724.94|1723.44|1725.25|1723.75|1723.56|1722.06|0
1583368800000|2020-03-05 00:40:00|1725.16|1723.66|1725.2|1723.7|1726.13|1724.63|1724.24|1722.74|0
1583369100000|2020-03-05 00:45:00|1725.32|1723.82|1725.58|1724.08|1726.1|1724.6|1724.84|1723.34|0
1583369400000|2020-03-05 00:50:00|1725.57|1724.07|1723.15|1721.65|1725.57|1724.07|1722.19|1720.69|0
1583369700000|2020-03-05 00:55:00|1723.13|1721.63|1723.59|1722.09|1724.58|1723.08|1722.66|1721.16|0
1583370000000|2020-03-05 01:00:00|1723.6|1722.1|1723.63|1722.13|1724.58|1723.08|1723.11|1721.61|0
1583370300000|2020-03-05 01:05:00|1723.62|1722.12|1721.15|1719.65|1723.84|1722.34|1720.78|1719.28|0
1583370600000|2020-03-05 01:10:00|1721.16|1719.66|1720.22|1718.72|1721.85|1720.35|1720.21|1718.71|0
1583370900000|2020-03-05 01:15:00|1720.24|1718.74|1718.84|1717.34|1721.12|1719.62|1718.83|1717.33|0
1583371200000|2020-03-05 01:20:00|1718.89|1717.39|1719.7|1718.2|1720.24|1718.74|1718.89|1717.39|0
1583371500000|2020-03-05 01:25:00|1719.69|1718.19|1720.18|1718.68|1720.62|1719.12|1718.76|1717.26|0
1583371800000|2020-03-05 01:30:00|1720.19|1718.69|1719.66|1718.16|1720.56|1719.06|1719.18|1717.68|0
1583372100000|2020-03-05 01:35:00|1719.67|1718.17|1721.32|1719.82|1721.55|1720.05|1719.66|1718.16|0
1583372400000|2020-03-05 01:40:00|1721.33|1719.83|1720.1|1718.6|1721.57|1720.07|1720.1|1718.6|0
1583372700000|2020-03-05 01:45:00|1720.09|1718.59|1718.16|1716.66|1720.1|1718.6|1717.64|1716.14|0
1583373000000|2020-03-05 01:50:00|1718.17|1716.67|1719.15|1717.65|1719.15|1717.65|1717.68|1716.18|0
1583373300000|2020-03-05 01:55:00|1719.13|1717.63|1718.68|1717.18|1719.18|1717.68|1718.2|1716.7|0
1583373600000|2020-03-05 02:00:00|1718.69|1717.19|1719.17|1717.67|1719.62|1718.12|1718.19|1716.69|0
1583373900000|2020-03-05 02:05:00|1719.18|1717.68|1717.7|1716.2|1719.18|1717.68|1717.66|1716.16|0
1583374200000|2020-03-05 02:10:00|1717.69|1716.19|1717.74|1716.24|1717.75|1716.25|1717.02|1715.52|0
1583374500000|2020-03-05 02:15:00|1717.75|1716.25|1716.15|1714.65|1717.75|1716.25|1715.88|1714.38|0
1583374800000|2020-03-05 02:20:00|1716.09|1714.59|1716.38|1714.88|1716.38|1714.88|1715.91|1714.41|0
1583375100000|2020-03-05 02:25:00|1716.43|1714.93|1717.78|1716.28|1717.78|1716.28|1716.36|1714.86|0
1583375400000|2020-03-05 02:30:00|1717.79|1716.29|1719.01|1717.51|1719.24|1717.74|1717.73|1716.23|0
1583375700000|2020-03-05 02:35:00|1719|1717.5|1718.28|1716.78|1719.01|1717.51|1717.85|1716.35|0
1583376000000|2020-03-05 02:40:00|1718.29|1716.79|1718.34|1716.84|1718.36|1716.86|1716.91|1715.41|0
1583376300000|2020-03-05 02:45:00|1718.33|1716.83|1720.35|1718.85|1720.55|1719.05|1718.33|1716.83|0
1583376600000|2020-03-05 02:50:00|1720.45|1718.95|1719.51|1718.01|1720.73|1719.23|1719.27|1717.77|0
1583376900000|2020-03-05 02:55:00|1719.52|1718.02|1720.78|1719.28|1720.79|1719.29|1719.03|1717.53|0
1583377200000|2020-03-05 03:00:00|1720.79|1719.29|1719.79|1718.29|1721.25|1719.75|1719.35|1717.85|0
1583377500000|2020-03-05 03:05:00|1719.8|1718.3|1718.06|1716.56|1719.8|1718.3|1717.89|1716.39|0
1583377800000|2020-03-05 03:10:00|1717.9|1716.4|1717.93|1716.43|1718.34|1716.84|1717.45|1715.95|0
1583378100000|2020-03-05 03:15:00|1717.92|1716.42|1718.36|1716.86|1718.88|1717.38|1717.69|1716.19|0
1583378400000|2020-03-05 03:20:00|1718.34|1716.84|1718.45|1716.95|1719.41|1717.91|1717.45|1715.95|0
1583378700000|2020-03-05 03:25:00|1718.47|1716.97|1717.92|1716.42|1718.9|1717.4|1717.86|1716.36|0
1583379000000|2020-03-05 03:30:00|1717.9|1716.4|1717.81|1716.31|1718.37|1716.87|1717.34|1715.84|0
1583379300000|2020-03-05 03:35:00|1717.82|1716.32|1717.29|1715.79|1717.82|1716.32|1716.35|1714.85|0
1583379600000|2020-03-05 03:40:00|1717.3|1715.8|1716.28|1714.78|1717.78|1716.28|1715.78|1714.28|0
1583379900000|2020-03-05 03:45:00|1716.3|1714.8|1715.71|1714.21|1716.32|1714.82|1715.27|1713.77|0
1583380200000|2020-03-05 03:50:00|1715.72|1714.22|1715.76|1714.26|1716.43|1714.93|1715.25|1713.75|0
1583380500000|2020-03-05 03:55:00|1715.75|1714.25|1715.25|1713.75|1716.21|1714.71|1715.25|1713.75|0
1583380800000|2020-03-05 04:00:00|1715.26|1713.76|1716.72|1715.22|1717.17|1715.67|1715.25|1713.75|0
1583381100000|2020-03-05 04:05:00|1716.7|1715.2|1717.37|1715.87|1717.6|1716.1|1716.23|1714.73|0
1583381400000|2020-03-05 04:10:00|1717.16|1715.66|1716.94|1715.44|1717.64|1716.14|1716.68|1715.18|0
1583381700000|2020-03-05 04:15:00|1716.93|1715.43|1716.19|1714.69|1717.16|1715.66|1715.73|1714.23|0
1583382000000|2020-03-05 04:20:00|1716.21|1714.71|1717.21|1715.71|1717.67|1716.17|1716.21|1714.71|0
1583382300000|2020-03-05 04:25:00|1717.23|1715.73|1717.16|1715.66|1717.68|1716.18|1716.7|1715.2|0
1583382600000|2020-03-05 04:30:00|1717.15|1715.65|1717.14|1715.64|1717.63|1716.13|1717.14|1715.64|0
1583382900000|2020-03-05 04:35:00|1717.13|1715.63|1717.17|1715.67|1717.64|1716.14|1716.69|1715.19|0
1583383200000|2020-03-05 04:40:00|1717.16|1715.66|1716.18|1714.68|1717.16|1715.66|1715.71|1714.21|0
1583383500000|2020-03-05 04:45:00|1716.19|1714.69|1716.72|1715.22|1716.72|1715.22|1715.99|1714.49|0
1583383800000|2020-03-05 04:50:00|1716.7|1715.2|1717.61|1716.11|1717.61|1716.11|1716.21|1714.71|0
1583384100000|2020-03-05 04:55:00|1717.5|1716|1716.72|1715.22|1717.61|1716.11|1716.72|1715.22|0
1583384400000|2020-03-05 05:00:00|1716.94|1715.44|1718.19|1716.69|1718.65|1717.15|1716.94|1715.44|0
1583384700000|2020-03-05 05:05:00|1718.18|1716.68|1718.73|1717.23|1719.19|1717.69|1718.18|1716.68|0
1583385000000|2020-03-05 05:10:00|1718.72|1717.22|1721.45|1719.95|1721.52|1720.02|1718.49|1716.99|0
1583385300000|2020-03-05 05:15:00|1721.44|1719.94|1721.92|1720.42|1722.32|1720.82|1720.94|1719.44|0
1583385600000|2020-03-05 05:20:00|1721.9|1720.4|1723.28|1721.78|1723.31|1721.81|1721.4|1719.9|0
1583385900000|2020-03-05 05:25:00|1723.27|1721.77|1724.25|1722.75|1724.28|1722.78|1722.82|1721.32|0
1583386200000|2020-03-05 05:30:00|1724.26|1722.76|1724.38|1722.88|1724.4|1722.9|1723.35|1721.85|0
1583386500000|2020-03-05 05:35:00|1724.37|1722.87|1725.49|1723.99|1725.77|1724.27|1723.88|1722.38|0
1583386800000|2020-03-05 05:40:00|1725.8|1724.3|1725.23|1723.73|1725.8|1724.3|1724.79|1723.29|0
1583387100000|2020-03-05 05:45:00|1725.21|1723.71|1725.69|1724.19|1725.72|1724.22|1724.73|1723.23|0
1583387400000|2020-03-05 05:50:00|1725.71|1724.21|1725.77|1724.27|1726.2|1724.7|1725.22|1723.72|0
1583387700000|2020-03-05 05:55:00|1725.79|1724.29|1725.52|1724.02|1726.32|1724.82|1725.28|1723.78|0
1583388000000|2020-03-05 06:00:00|1725.48|1723.98|1724.38|1722.88|1725.74|1724.24|1724.33|1722.83|0
1583388300000|2020-03-05 06:05:00|1724.36|1722.86|1724.79|1723.29|1725.3|1723.8|1724.34|1722.84|0
1583388600000|2020-03-05 06:10:00|1724.77|1723.27|1723.98|1722.48|1724.96|1723.46|1723.74|1722.24|0
1583388900000|2020-03-05 06:15:00|1724.19|1722.69|1724.22|1722.72|1724.73|1723.23|1723.2|1721.7|0
1583389200000|2020-03-05 06:20:00|1724.23|1722.73|1723.18|1721.68|1724.23|1722.73|1723.15|1721.65|0
1583389500000|2020-03-05 06:25:00|1723.2|1721.7|1723.18|1721.68|1723.68|1722.18|1723.17|1721.67|0
1583389800000|2020-03-05 06:30:00|1723.19|1721.69|1724.57|1723.07|1724.6|1723.1|1722.63|1721.13|0
1583390100000|2020-03-05 06:35:00|1724.58|1723.08|1724.09|1722.59|1725.54|1724.04|1724.01|1722.51|0
1583390400000|2020-03-05 06:40:00|1724.1|1722.6|1725.07|1723.57|1725.07|1723.57|1724.09|1722.59|0
1583390700000|2020-03-05 06:45:00|1725.06|1723.56|1723.17|1721.67|1725.06|1723.56|1723.14|1721.64|0
1583391000000|2020-03-05 06:50:00|1723.15|1721.65|1722.83|1721.33|1723.55|1722.05|1721.92|1720.42|0
1583391300000|2020-03-05 06:55:00|1722.78|1721.28|1721.43|1719.93|1722.78|1721.28|1720.92|1719.42|0
1583391600000|2020-03-05 07:00:00|1721.41|1719.91|1721.78|1720.28|1721.79|1720.29|1719.29|1717.79|0
1583391900000|2020-03-05 07:05:00|1721.77|1720.27|1719.76|1718.26|1721.78|1720.28|1719.34|1717.84|0
1583392200000|2020-03-05 07:10:00|1719.78|1718.28|1719.21|1717.71|1720.2|1718.7|1717.81|1716.31|0
1583392500000|2020-03-05 07:15:00|1719.2|1717.7|1720.14|1718.64|1721.05|1719.55|1718.27|1716.77|0
1583392800000|2020-03-05 07:20:00|1720.17|1718.67|1720.15|1718.65|1722.04|1720.54|1719.21|1717.71|0
1583393100000|2020-03-05 07:25:00|1720.13|1718.63|1718.31|1716.81|1720.13|1718.63|1717.87|1716.37|0
1583393400000|2020-03-05 07:30:00|1718.25|1716.75|1716.92|1715.42|1718.8|1717.3|1715.8|1714.3|93
1583393700000|2020-03-05 07:35:00|1717.17|1715.67|1717.42|1715.92|1717.55|1716.05|1716.8|1715.3|33
1583394000000|2020-03-05 07:40:00|1717.55|1716.05|1715.3|1713.8|1717.92|1716.42|1714.92|1713.42|76
1583394300000|2020-03-05 07:45:00|1715.42|1713.92|1717.92|1716.42|1717.92|1716.42|1715.42|1713.92|36
1583394600000|2020-03-05 07:50:00|1717.8|1716.3|1720.05|1718.55|1720.67|1719.17|1717.8|1716.3|189
1583394900000|2020-03-05 07:55:00|1720.25|1718.75|1722.36|1720.86|1722.36|1720.86|1719.69|1718.19|0
1583395200000|2020-03-05 08:00:00|1722.37|1720.87|1718.3|1717.8|1724.05|1723.55|1718.17|1717.67|6302
1583395500000|2020-03-05 08:05:00|1718.42|1717.92|1723.05|1722.55|1723.17|1722.67|1715.67|1715.17|3740
1583395800000|2020-03-05 08:10:00|1722.8|1722.3|1721.42|1720.92|1723.05|1722.55|1720.05|1719.55|2793
1583396100000|2020-03-05 08:15:00|1721.55|1721.05|1717.42|1716.92|1723.05|1722.55|1717.05|1716.55|2506
1583396400000|2020-03-05 08:20:00|1717.3|1716.8|1715.05|1714.55|1717.42|1716.92|1712.55|1712.05|2757
1583396700000|2020-03-05 08:25:00|1714.92|1714.42|1711.3|1710.8|1716.3|1715.8|1710.3|1709.8|2086
1583397000000|2020-03-05 08:30:00|1711.05|1710.55|1710.3|1709.8|1712.05|1711.55|1706.8|1706.3|2160
1583397300000|2020-03-05 08:35:00|1710.05|1709.55|1705.67|1705.17|1710.3|1709.8|1704.55|1704.05|2326
1583397600000|2020-03-05 08:40:00|1705.73|1705.23|1708.11|1707.61|1711.61|1711.11|1705.61|1705.11|2043
1583397900000|2020-03-05 08:45:00|1707.98|1707.48|1708.36|1707.86|1711.36|1710.86|1707.73|1707.23|836
1583398200000|2020-03-05 08:50:00|1708.48|1707.98|1713.36|1712.86|1713.48|1712.98|1706.86|1706.36|1314
1583398500000|2020-03-05 08:55:00|1713.48|1712.98|1706.48|1705.98|1713.48|1712.98|1706.36|1705.86|1431
1583398800000|2020-03-05 09:00:00|1706.36|1705.86|1706.36|1705.86|1707.86|1707.36|1704.86|1704.36|1735
1583399100000|2020-03-05 09:05:00|1706.11|1705.61|1700.11|1699.61|1706.11|1705.61|1699.36|1698.86|2706
1583399400000|2020-03-05 09:10:00|1700.23|1699.73|1702.98|1702.48|1703.86|1703.36|1699.48|1698.98|2348
1583399700000|2020-03-05 09:15:00|1703.11|1702.61|1704.73|1704.23|1705.48|1704.98|1701.23|1700.73|1559
1583400000000|2020-03-05 09:20:00|1704.86|1704.36|1702.73|1702.23|1705.61|1705.11|1701.86|1701.36|958
1583400300000|2020-03-05 09:25:00|1702.61|1702.11|1698.98|1698.48|1702.61|1702.11|1698.86|1698.36|1306
1583400600000|2020-03-05 09:30:00|1699.11|1698.61|1697.36|1696.86|1699.86|1699.36|1697.11|1696.61|1380
1583400900000|2020-03-05 09:35:00|1697.48|1696.98|1698.61|1698.11|1700.86|1700.36|1697.48|1696.98|1875
1583401200000|2020-03-05 09:40:00|1698.48|1697.98|1697.11|1696.61|1698.48|1697.98|1694.86|1694.36|1860
1583401500000|2020-03-05 09:45:00|1697.23|1696.73|1699.61|1699.11|1700.86|1700.36|1696.86|1696.36|1291
1583401800000|2020-03-05 09:50:00|1699.36|1698.86|1697.86|1697.36|1699.36|1698.86|1697.36|1696.86|1014
1583402100000|2020-03-05 09:55:00|1697.98|1697.48|1695.86|1695.36|1697.98|1697.48|1695.11|1694.61|779
1583402400000|2020-03-05 10:00:00|1695.73|1695.23|1697.11|1696.61|1697.48|1696.98|1693.86|1693.36|1175
1583402700000|2020-03-05 10:05:00|1697.36|1696.86|1692.86|1692.36|1697.61|1697.11|1692.23|1691.73|1580
1583403000000|2020-03-05 10:10:00|1692.98|1692.48|1689.98|1689.48|1693.36|1692.86|1689.98|1689.48|1304
1583403300000|2020-03-05 10:15:00|1690.11|1689.61|1689.11|1688.61|1691.36|1690.86|1688.73|1688.23|1312
1583403600000|2020-03-05 10:20:00|1688.98|1688.48|1685.86|1685.36|1689.23|1688.73|1685.61|1685.11|2148
1583403900000|2020-03-05 10:25:00|1685.98|1685.48|1686.23|1685.73|1687.48|1686.98|1685.11|1684.61|2097
1583404200000|2020-03-05 10:30:00|1686.36|1685.86|1687.86|1687.36|1688.36|1687.86|1685.48|1684.98|1997
1583404500000|2020-03-05 10:35:00|1687.98|1687.48|1687.73|1687.23|1689.48|1688.98|1687.48|1686.98|1464
1583404800000|2020-03-05 10:40:00|1687.86|1687.36|1685.73|1685.23|1687.86|1687.36|1685.11|1684.61|1299
1583405100000|2020-03-05 10:45:00|1685.61|1685.11|1689.98|1689.48|1690.36|1689.86|1685.11|1684.61|1220
1583405400000|2020-03-05 10:50:00|1690.23|1689.73|1686.73|1686.23|1691.48|1690.98|1686.73|1686.23|1197
1583405700000|2020-03-05 10:55:00|1686.61|1686.11|1684.36|1683.86|1686.73|1686.23|1683.86|1683.36|1048
1583406000000|2020-03-05 11:00:00|1684.48|1683.98|1687.61|1687.11|1689.86|1689.36|1684.36|1683.86|1372
1583406300000|2020-03-05 11:05:00|1687.48|1686.98|1689.36|1688.86|1690.11|1689.61|1684.98|1684.48|2530
1583406600000|2020-03-05 11:10:00|1689.11|1688.61|1686.86|1686.36|1689.61|1689.11|1686.86|1686.36|2873
1583406900000|2020-03-05 11:15:00|1686.98|1686.48|1682.86|1682.36|1687.61|1687.11|1682.73|1682.23|1047
1583407200000|2020-03-05 11:20:00|1682.73|1682.23|1681.23|1680.73|1684.48|1683.98|1680.73|1680.23|1580
1583407500000|2020-03-05 11:25:00|1681.36|1680.86|1681.36|1680.86|1683.11|1682.61|1680.36|1679.86|837
1583407800000|2020-03-05 11:30:00|1681.48|1680.98|1680.86|1680.36|1681.86|1681.36|1679.61|1679.11|1081
1583408100000|2020-03-05 11:35:00|1680.73|1680.23|1678.86|1678.36|1681.11|1680.61|1678.48|1677.98|1399
1583408400000|2020-03-05 11:40:00|1678.98|1678.48|1680.73|1680.23|1681.86|1681.36|1678.48|1677.98|1061
1583408700000|2020-03-05 11:45:00|1680.61|1680.11|1681.11|1680.61|1682.61|1682.11|1679.48|1678.98|1675
1583409000000|2020-03-05 11:50:00|1681.23|1680.73|1679.98|1679.48|1682.61|1682.11|1679.11|1678.61|1070
1583409300000|2020-03-05 11:55:00|1680.11|1679.61|1682.86|1682.36|1683.23|1682.73|1679.86|1679.36|1398
1583409600000|2020-03-05 12:00:00|1682.73|1682.23|1679.11|1678.61|1682.86|1682.36|1677.36|1676.86|2352
1583409900000|2020-03-05 12:05:00|1679.23|1678.73|1678.61|1678.11|1679.98|1679.48|1678.23|1677.73|708
1583410200000|2020-03-05 12:10:00|1678.73|1678.23|1678.86|1678.36|1679.48|1678.98|1677.36|1676.86|1268
1583410500000|2020-03-05 12:15:00|1679.11|1678.61|1678.11|1677.61|1679.61|1679.11|1678.11|1677.61|1410
1583410800000|2020-03-05 12:20:00|1678.36|1677.86|1681.61|1681.11|1681.73|1681.23|1678.23|1677.73|1335
1583411100000|2020-03-05 12:25:00|1681.73|1681.23|1681.61|1681.11|1683.36|1682.86|1680.61|1680.11|2812
1583411400000|2020-03-05 12:30:00|1681.73|1681.23|1679.61|1679.11|1682.86|1682.36|1679.11|1678.61|1489
1583411700000|2020-03-05 12:35:00|1679.73|1679.23|1678.61|1678.11|1680.36|1679.86|1677.36|1676.86|1451
1583412000000|2020-03-05 12:40:00|1678.63|1678.13|1678.13|1677.63|1678.63|1678.13|1675.75|1675.25|1784
1583412300000|2020-03-05 12:45:00|1677.88|1677.38|1674.63|1674.13|1678.38|1677.88|1674.63|1674.13|1435
1583412600000|2020-03-05 12:50:00|1674.75|1674.25|1675.75|1675.25|1676.13|1675.63|1673.88|1673.38|1708
1583412900000|2020-03-05 12:55:00|1675.63|1675.13|1673.88|1673.38|1677.25|1676.75|1673.88|1673.38|1435
1583413200000|2020-03-05 13:00:00|1674|1673.5|1673.38|1672.88|1676.38|1675.88|1672.13|1671.63|2281
1583413500000|2020-03-05 13:05:00|1673.5|1673|1675.63|1675.13|1675.63|1675.13|1672.88|1672.38|1074
1583413800000|2020-03-05 13:10:00|1675.5|1675|1677.38|1676.88|1678.13|1677.63|1675.38|1674.88|1446
1583414100000|2020-03-05 13:15:00|1677.5|1677|1673.88|1673.38|1677.5|1677|1673.63|1673.13|1094
1583414400000|2020-03-05 13:20:00|1673.63|1673.13|1670.63|1670.13|1673.63|1673.13|1669.88|1669.38|2003
1583414700000|2020-03-05 13:25:00|1670.5|1670|1671.5|1671|1672.5|1672|1670.13|1669.63|1201
1583415000000|2020-03-05 13:30:00|1671.38|1670.88|1669.38|1668.88|1671.63|1671.13|1668|1667.5|1558
1583415300000|2020-03-05 13:35:00|1669|1668.5|1668.88|1668.38|1670.88|1670.38|1667.38|1666.88|1163
1583415600000|2020-03-05 13:40:00|1668.75|1668.25|1671.13|1670.63|1671.38|1670.88|1668.63|1668.13|1184
1583415900000|2020-03-05 13:45:00|1671|1670.5|1671.5|1671|1673.88|1673.38|1671|1670.5|1834
1583416200000|2020-03-05 13:50:00|1671.63|1671.13|1672.13|1671.63|1673.38|1672.88|1670.38|1669.88|1268
1583416500000|2020-03-05 13:55:00|1672|1671.5|1671.75|1671.25|1672.88|1672.38|1671.13|1670.63|1422
1583416800000|2020-03-05 14:00:00|1671.88|1671.38|1670.88|1670.38|1673.25|1672.75|1670.38|1669.88|1337
1583417100000|2020-03-05 14:05:00|1670.63|1670.13|1668|1667.5|1670.63|1670.13|1667.13|1666.63|1470
1583417400000|2020-03-05 14:10:00|1668.13|1667.63|1668.5|1668|1669.63|1669.13|1667.88|1667.38|1601
1583417700000|2020-03-05 14:15:00|1668.38|1667.88|1666.88|1666.38|1669.38|1668.88|1666.88|1666.38|1216
1583418000000|2020-03-05 14:20:00|1667.13|1666.63|1669.63|1669.13|1669.63|1669.13|1667.13|1666.63|774
1583418300000|2020-03-05 14:25:00|1669.5|1669|1671.38|1670.88|1671.38|1670.88|1668.38|1667.88|1334
1583418600000|2020-03-05 14:30:00|1671.25|1670.75|1674.63|1674.13|1674.63|1674.13|1669.13|1668.63|3163
1583418900000|2020-03-05 14:35:00|1674.75|1674.25|1674.88|1674.38|1677.88|1677.38|1673.88|1673.38|5612
1583419200000|2020-03-05 14:40:00|1675.13|1674.63|1676.38|1675.88|1676.38|1675.88|1672.25|1671.75|2771
1583419500000|2020-03-05 14:45:00|1676.25|1675.75|1672.63|1672.13|1677.13|1676.63|1672.25|1671.75|2578
1583419800000|2020-03-05 14:50:00|1672.75|1672.25|1673.25|1672.75|1675.88|1675.38|1671.38|1670.88|3249
1583420100000|2020-03-05 14:55:00|1673.5|1673|1673.88|1673.38|1673.88|1673.38|1670.63|1670.13|2512
1583420400000|2020-03-05 15:00:00|1673.38|1672.88|1671.13|1670.63|1674.13|1673.63|1671.13|1670.63|3897
1583420700000|2020-03-05 15:05:00|1671|1670.5|1669.63|1669.13|1671.38|1670.88|1667.38|1666.88|4659
1583421000000|2020-03-05 15:10:00|1669.52|1669.02|1675.52|1675.02|1675.64|1675.14|1669.02|1668.52|2023
1583421300000|2020-03-05 15:15:00|1675.39|1674.89|1677.27|1676.77|1677.52|1677.02|1673.02|1672.52|2445
1583421600000|2020-03-05 15:20:00|1677.39|1676.89|1678.89|1678.39|1681.52|1681.02|1676.27|1675.77|2849
1583421900000|2020-03-05 15:25:00|1678.52|1678.02|1677.52|1677.02|1679.77|1679.27|1676.02|1675.52|2357
1583422200000|2020-03-05 15:30:00|1677.77|1677.27|1679.27|1678.77|1680.77|1680.27|1677.64|1677.14|6508
1583422500000|2020-03-05 15:35:00|1679.14|1678.64|1675.52|1675.02|1679.14|1678.64|1675.27|1674.77|2390
1583422800000|2020-03-05 15:40:00|1675.77|1675.27|1676.64|1676.14|1679.52|1679.02|1675.02|1674.52|2144
1583423100000|2020-03-05 15:45:00|1676.52|1676.02|1678.39|1677.89|1680.27|1679.77|1675.14|1674.64|2088
1583423400000|2020-03-05 15:50:00|1678.52|1678.02|1680.52|1680.02|1681.52|1681.02|1677.27|1676.77|2115
1583423700000|2020-03-05 15:55:00|1680.64|1680.14|1679.52|1679.02|1681.02|1680.52|1679.02|1678.52|1632
1583424000000|2020-03-05 16:00:00|1679.77|1679.27|1680.52|1680.02|1682.02|1681.52|1678.77|1678.27|2368
1583424300000|2020-03-05 16:05:00|1680.64|1680.14|1684.52|1684.02|1684.52|1684.02|1679.89|1679.39|2888
1583424600000|2020-03-05 16:10:00|1684.39|1683.89|1684.52|1684.02|1685.02|1684.52|1681.77|1681.27|7189
1583424900000|2020-03-05 16:15:00|1684.27|1683.77|1682.89|1682.39|1685.02|1684.52|1682.77|1682.27|4051
1583425200000|2020-03-05 16:20:00|1682.77|1682.27|1682.76|1681.26|1683.52|1683.02|1681.39|1680.89|4356
1583425500000|2020-03-05 16:25:00|1682.75|1681.25|1685.12|1683.62|1686.38|1684.88|1682.25|1680.75|2510
1583425800000|2020-03-05 16:30:00|1685.01|1683.51|1683.27|1681.77|1687.39|1685.89|1683.27|1681.77|393
1583426100000|2020-03-05 16:35:00|1682.89|1681.39|1678.14|1676.64|1682.89|1681.39|1677.39|1675.89|151
1583426400000|2020-03-05 16:40:00|1678.27|1676.77|1676.77|1675.27|1679.64|1678.14|1676.27|1674.77|114
1583426700000|2020-03-05 16:45:00|1676.64|1675.14|1677.89|1676.39|1678.77|1677.27|1676.27|1674.77|63
1583427000000|2020-03-05 16:50:00|1677.77|1676.27|1678.64|1677.14|1679.27|1677.77|1677.64|1676.14|107
1583427300000|2020-03-05 16:55:00|1678.77|1677.27|1677.14|1675.64|1679.89|1678.39|1676.52|1675.02|138
1583427600000|2020-03-05 17:00:00|1677.16|1675.66|1676.3|1674.8|1678.23|1676.73|1675.74|1674.24|0
1583427900000|2020-03-05 17:05:00|1676.28|1674.78|1673.68|1672.18|1676.31|1674.81|1672.74|1671.24|0
1583428200000|2020-03-05 17:10:00|1673.66|1672.16|1673.33|1671.83|1675.62|1674.12|1673.14|1671.64|0
1583428500000|2020-03-05 17:15:00|1673.34|1671.84|1670.75|1669.25|1674.38|1672.88|1670.75|1669.25|0
1583428800000|2020-03-05 17:20:00|1670.77|1669.27|1669.27|1667.77|1671.85|1670.35|1669.08|1667.58|0
1583429100000|2020-03-05 17:25:00|1669.28|1667.78|1670.01|1668.51|1670.96|1669.46|1667.36|1665.86|0
1583429400000|2020-03-05 17:30:00|1670|1668.5|1670.73|1669.23|1672.62|1671.12|1670|1668.5|0
1583429700000|2020-03-05 17:35:00|1670.74|1669.24|1666.19|1664.69|1671.7|1670.2|1665.77|1664.27|0
1583430000000|2020-03-05 17:40:00|1666.2|1664.7|1661.09|1659.59|1666.68|1665.18|1661.09|1659.59|0
1583430300000|2020-03-05 17:45:00|1661.07|1659.57|1663.49|1661.99|1663.5|1662|1659.41|1657.91|0
1583430600000|2020-03-05 17:50:00|1663.47|1661.97|1662.84|1661.34|1663.52|1662.02|1660.65|1659.15|0
1583430900000|2020-03-05 17:55:00|1662.83|1661.33|1659.88|1658.38|1663.05|1661.55|1659.88|1658.38|0
1583431200000|2020-03-05 18:00:00|1659.86|1658.36|1661.22|1659.72|1662.4|1660.9|1659.83|1658.33|0
1583431500000|2020-03-05 18:05:00|1661.2|1659.7|1659.35|1657.85|1662.77|1661.27|1658.79|1657.29|0
1583431800000|2020-03-05 18:10:00|1659.36|1657.86|1658.78|1657.28|1661.31|1659.81|1657.77|1656.27|0
1583432100000|2020-03-05 18:15:00|1658.77|1657.27|1658.86|1657.36|1659.95|1658.45|1657.78|1656.28|0
1583432400000|2020-03-05 18:20:00|1658.83|1657.33|1660.54|1659.04|1661.94|1660.44|1657.87|1656.37|0
1583432700000|2020-03-05 18:25:00|1660.55|1659.05|1663.32|1661.82|1663.32|1661.82|1660.51|1659.01|0
1583433000000|2020-03-05 18:30:00|1663.43|1661.93|1664.7|1663.2|1665.72|1664.22|1662.22|1660.72|0
1583433300000|2020-03-05 18:35:00|1664.69|1663.19|1665|1663.5|1668.16|1666.66|1664.69|1663.19|0
1583433600000|2020-03-05 18:40:00|1664.97|1663.47|1663|1661.5|1665.55|1664.05|1662.97|1661.47|0
1583433900000|2020-03-05 18:45:00|1663.02|1661.52|1667.61|1666.11|1668.12|1666.62|1662.5|1661|0
1583434200000|2020-03-05 18:50:00|1667.62|1666.12|1664.3|1662.8|1668.79|1667.29|1664.29|1662.79|0
1583434500000|2020-03-05 18:55:00|1664.29|1662.79|1667.43|1665.93|1667.46|1665.96|1664.29|1662.79|0
1583434800000|2020-03-05 19:00:00|1667.42|1665.92|1662.58|1661.08|1667.42|1665.92|1662.07|1660.57|0
1583435100000|2020-03-05 19:05:00|1662.56|1661.06|1662.75|1661.25|1664.17|1662.67|1662.21|1660.71|0
1583435400000|2020-03-05 19:10:00|1662.74|1661.24|1665.77|1664.27|1666.64|1665.14|1661.76|1660.26|0
1583435700000|2020-03-05 19:15:00|1665.75|1664.25|1662.19|1660.69|1665.77|1664.27|1661.67|1660.17|0
1583436000000|2020-03-05 19:20:00|1662.2|1660.7|1658.66|1657.16|1663.16|1661.66|1658.66|1657.16|0
1583436300000|2020-03-05 19:25:00|1658.67|1657.17|1658.96|1657.46|1660.83|1659.33|1658.05|1656.55|0
1583436600000|2020-03-05 19:30:00|1658.9|1657.4|1660.24|1658.74|1661.75|1660.25|1658.9|1657.4|0
1583436900000|2020-03-05 19:35:00|1660.23|1658.73|1663.78|1662.28|1664.78|1663.28|1659.2|1657.7|0
1583437200000|2020-03-05 19:40:00|1663.76|1662.26|1661.86|1660.36|1664.85|1663.35|1661.84|1660.34|0
1583437500000|2020-03-05 19:45:00|1661.85|1660.35|1662.6|1661.1|1662.6|1661.1|1659.88|1658.38|0
1583437800000|2020-03-05 19:50:00|1662.66|1661.16|1659.77|1658.27|1663.87|1662.37|1659.76|1658.26|0
1583438100000|2020-03-05 19:55:00|1659.78|1658.28|1661.32|1659.82|1662.84|1661.34|1659.74|1658.24|0
1583438400000|2020-03-05 20:00:00|1661.35|1659.85|1660|1658.5|1661.73|1660.23|1659.55|1658.05|0
1583438700000|2020-03-05 20:05:00|1660.01|1658.51|1661.54|1660.04|1662.04|1660.54|1659.53|1658.03|0
1583439000000|2020-03-05 20:10:00|1661.52|1660.02|1657.35|1655.85|1662.23|1660.73|1656.32|1654.82|0
1583439300000|2020-03-05 20:15:00|1657.37|1655.87|1656.25|1654.75|1658.77|1657.27|1655.37|1653.87|0
1583439600000|2020-03-05 20:20:00|1656.19|1654.69|1655.75|1654.25|1658.4|1656.9|1655.24|1653.74|0
1583439900000|2020-03-05 20:25:00|1655.76|1654.26|1655.71|1654.21|1657.85|1656.35|1653.78|1652.28|0
1583440200000|2020-03-05 20:30:00|1655.73|1654.23|1662.5|1661|1664.54|1663.04|1654.79|1653.29|0
1583440500000|2020-03-05 20:35:00|1662.48|1660.98|1657.66|1656.16|1663.52|1662.02|1657.66|1656.16|0
1583440800000|2020-03-05 20:40:00|1657.68|1656.18|1659.95|1658.45|1660.66|1659.16|1655.09|1653.59|0
1583441100000|2020-03-05 20:45:00|1659.64|1658.14|1657.9|1656.4|1660.6|1659.1|1656.7|1655.2|0
1583441400000|2020-03-05 20:50:00|1657.86|1656.36|1658.78|1657.28|1663.54|1662.04|1657.47|1655.97|0
1583441700000|2020-03-05 20:55:00|1658.84|1657.34|1661.26|1659.76|1663.27|1661.77|1656.95|1655.45|0
1583442000000|2020-03-05 21:00:00|1660.8|1659.3|1657.6|1656.1|1660.94|1659.44|1656.71|1655.21|0
1583442300000|2020-03-05 21:05:00|1657.62|1656.12|1656.6|1655.1|1658.73|1657.23|1655.65|1654.15|0
1583442600000|2020-03-05 21:10:00|1656.62|1655.12|1656.99|1655.49|1658.22|1656.72|1655.42|1653.92|0
1583442900000|2020-03-05 21:15:00|1657.01|1655.51|1657.6|1656.1|1657.64|1656.14|1657.01|1655.51|0
1583443200000|2020-03-05 21:20:00|1657.51|1656.01|1657.58|1656.08|1657.6|1656.1|1657.37|1655.87|0
1583443500000|2020-03-05 21:25:00|1657.53|1656.03|1657.67|1656.17|1657.75|1656.25|1657.53|1656.03|0
1583443800000|2020-03-05 21:30:00|1657.73|1656.23|1658.24|1656.74|1658.32|1656.82|1655.86|1654.36|0
1583444100000|2020-03-05 21:35:00|1658.26|1656.76|1659.73|1658.23|1659.88|1658.38|1658.09|1656.59|0
1583444400000|2020-03-05 21:40:00|1659.71|1658.21|1660.86|1659.36|1661.59|1660.09|1659.48|1657.98|0
1583444700000|2020-03-05 21:45:00|1660.88|1659.38|1659.05|1657.55|1660.99|1659.49|1658.43|1656.93|0
1583445000000|2020-03-05 21:50:00|1659.03|1657.53|1661.23|1659.73|1661.37|1659.87|1658.8|1657.3|0
1583445300000|2020-03-05 21:55:00|1661.25|1659.75|1662.21|1660.71|1662.6|1661.1|1661.12|1659.62|0
1583445600000|2020-03-05 22:00:00|1662.13|1660.63|1661.88|1660.38|1662.26|1660.76|1661.88|1660.38|0
1583445900000|2020-03-05 22:05:00|1661.92|1660.42|1661.46|1659.96|1661.92|1660.42|1661.38|1659.88|0
1583446200000|2020-03-05 22:10:00|1661.38|1659.88|1661.59|1660.09|1661.59|1660.09|1661.26|1659.76|0
1583446500000|2020-03-05 22:15:00|1661.55|1660.05|1662.22|1660.72|1662.42|1660.92|1661.38|1659.88|0
1583446800000|2020-03-05 22:20:00|1662.18|1660.68|1662.22|1660.72|1662.27|1660.77|1662.14|1660.64|0
1583447100000|2020-03-05 22:25:00|1662.27|1660.77|1662.31|1660.81|1662.39|1660.89|1662.22|1660.72|0
1583447400000|2020-03-05 22:30:00|1662.14|1660.64|1662.22|1660.72|1662.27|1660.77|1662.1|1660.6|0
1583447700000|2020-03-05 22:35:00|1662.18|1660.68|1662.52|1661.02|1662.64|1661.14|1661.81|1660.31|0
1583448000000|2020-03-05 22:40:00|1662.43|1660.93|1662.22|1660.72|1662.43|1660.93|1662.01|1660.51|0
1583448300000|2020-03-05 22:45:00|1661.97|1660.47|1662.42|1660.92|1662.55|1661.05|1661.97|1660.47|0
1583448600000|2020-03-05 22:50:00|1662.38|1660.88|1662.17|1660.67|1662.51|1661.01|1662.17|1660.67|0
1583448900000|2020-03-05 22:55:00|1662.38|1660.88|1662.96|1661.46|1662.96|1661.46|1662.34|1660.84|0
1583449200000|2020-03-05 23:00:00|1663.01|1661.51|1662.08|1660.58|1663.6|1662.1|1660.89|1659.39|0
1583449500000|2020-03-05 23:05:00|1662.09|1660.59|1659.96|1658.46|1662.37|1660.87|1659.41|1657.91|0
1583449800000|2020-03-05 23:10:00|1659.98|1658.48|1663.06|1661.56|1663.6|1662.1|1659.98|1658.48|0
1583450100000|2020-03-05 23:15:00|1663.08|1661.58|1663.59|1662.09|1663.69|1662.19|1662.63|1661.13|0
1583450400000|2020-03-05 23:20:00|1663.6|1662.1|1663.1|1661.6|1663.69|1662.19|1662.72|1661.22|0
1583450700000|2020-03-05 23:25:00|1663.12|1661.62|1663.74|1662.24|1663.93|1662.43|1663.1|1661.6|0
1583451000000|2020-03-05 23:30:00|1663.75|1662.25|1663.64|1662.14|1664.18|1662.68|1663.1|1661.6|0
1583451300000|2020-03-05 23:35:00|1663.66|1662.16|1663.54|1662.04|1664.18|1662.68|1663.54|1662.04|0
1583451600000|2020-03-05 23:40:00|1663.55|1662.05|1664.18|1662.68|1664.18|1662.68|1663.03|1661.53|0
1583451900000|2020-03-05 23:45:00|1664.17|1662.67|1664.18|1662.68|1664.33|1662.83|1663.79|1662.29|0
1583452200000|2020-03-05 23:50:00|1664.19|1662.69|1663.93|1662.43|1664.48|1662.98|1663.79|1662.29|0
1583452500000|2020-03-05 23:55:00|1663.95|1662.45|1664.48|1662.98|1664.48|1662.98|1663.79|1662.29|0
1583366400000|2020-03-05 00:00:00|1722.16|1720.66|1718.11|1716.61|1722.44|1720.94|1717.88|1716.38|0
1583366700000|2020-03-05 00:05:00|1718.27|1716.77|1717.48|1715.98|1718.42|1716.92|1716.79|1715.29|0
1583367000000|2020-03-05 00:10:00|1717.46|1715.96|1718.96|1717.46|1719.13|1717.63|1716.94|1715.44|0
1583367300000|2020-03-05 00:15:00|1718.95|1717.45|1721.96|1720.46|1721.96|1720.46|1718.36|1716.86|0
1583367600000|2020-03-05 00:20:00|1721.95|1720.45|1720.27|1718.77|1721.99|1720.49|1719.6|1718.1|0
1583367900000|2020-03-05 00:25:00|1720.26|1718.76|1722.88|1721.38|1723.38|1721.88|1720.26|1718.76|0
1583368200000|2020-03-05 00:30:00|1722.87|1721.37|1724.32|1722.82|1724.32|1722.82|1721.52|1720.02|0
1583368500000|2020-03-05 00:35:00|1724.31|1722.81|1724.94|1723.44|1725.25|1723.75|1723.56|1722.06|0
1583368800000|2020-03-05 00:40:00|1725.16|1723.66|1725.2|1723.7|1726.13|1724.63|1724.24|1722.74|0
1583369100000|2020-03-05 00:45:00|1725.32|1723.82|1725.58|1724.08|1726.1|1724.6|1724.84|1723.34|0
1583369400000|2020-03-05 00:50:00|1725.57|1724.07|1723.15|1721.65|1725.57|1724.07|1722.19|1720.69|0
1583369700000|2020-03-05 00:55:00|1723.13|1721.63|1723.59|1722.09|1724.58|1723.08|1722.66|1721.16|0
1583370000000|2020-03-05 01:00:00|1723.6|1722.1|1723.63|1722.13|1724.58|1723.08|1723.11|1721.61|0
1583370300000|2020-03-05 01:05:00|1723.62|1722.12|1721.15|1719.65|1723.84|1722.34|1720.78|1719.28|0
1583370600000|2020-03-05 01:10:00|1721.16|1719.66|1720.22|1718.72|1721.85|1720.35|1720.21|1718.71|0
1583370900000|2020-03-05 01:15:00|1720.24|1718.74|1718.84|1717.34|1721.12|1719.62|1718.83|1717.33|0
1583371200000|2020-03-05 01:20:00|1718.89|1717.39|1719.7|1718.2|1720.24|1718.74|1718.89|1717.39|0
1583371500000|2020-03-05 01:25:00|1719.69|1718.19|1720.18|1718.68|1720.62|1719.12|1718.76|1717.26|0
1583371800000|2020-03-05 01:30:00|1720.19|1718.69|1719.66|1718.16|1720.56|1719.06|1719.18|1717.68|0
1583372100000|2020-03-05 01:35:00|1719.67|1718.17|1721.32|1719.82|1721.55|1720.05|1719.66|1718.16|0
1583372400000|2020-03-05 01:40:00|1721.33|1719.83|1720.1|1718.6|1721.57|1720.07|1720.1|1718.6|0
1583372700000|2020-03-05 01:45:00|1720.09|1718.59|1718.16|1716.66|1720.1|1718.6|1717.64|1716.14|0
1583373000000|2020-03-05 01:50:00|1718.17|1716.67|1719.15|1717.65|1719.15|1717.65|1717.68|1716.18|0
1583373300000|2020-03-05 01:55:00|1719.13|1717.63|1718.68|1717.18|1719.18|1717.68|1718.2|1716.7|0
1583373600000|2020-03-05 02:00:00|1718.69|1717.19|1719.17|1717.67|1719.62|1718.12|1718.19|1716.69|0
1583373900000|2020-03-05 02:05:00|1719.18|1717.68|1717.7|1716.2|1719.18|1717.68|1717.66|1716.16|0
1583374200000|2020-03-05 02:10:00|1717.69|1716.19|1717.74|1716.24|1717.75|1716.25|1717.02|1715.52|0
1583374500000|2020-03-05 02:15:00|1717.75|1716.25|1716.15|1714.65|1717.75|1716.25|1715.88|1714.38|0
1583374800000|2020-03-05 02:20:00|1716.09|1714.59|1716.38|1714.88|1716.38|1714.88|1715.91|1714.41|0
1583375100000|2020-03-05 02:25:00|1716.43|1714.93|1717.78|1716.28|1717.78|1716.28|1716.36|1714.86|0
1583375400000|2020-03-05 02:30:00|1717.79|1716.29|1719.01|1717.51|1719.24|1717.74|1717.73|1716.23|0
1583375700000|2020-03-05 02:35:00|1719|1717.5|1718.28|1716.78|1719.01|1717.51|1717.85|1716.35|0
1583376000000|2020-03-05 02:40:00|1718.29|1716.79|1718.34|1716.84|1718.36|1716.86|1716.91|1715.41|0
1583376300000|2020-03-05 02:45:00|1718.33|1716.83|1720.35|1718.85|1720.55|1719.05|1718.33|1716.83|0
1583376600000|2020-03-05 02:50:00|1720.45|1718.95|1719.51|1718.01|1720.73|1719.23|1719.27|1717.77|0
1583376900000|2020-03-05 02:55:00|1719.52|1718.02|1720.78|1719.28|1720.79|1719.29|1719.03|1717.53|0
1583377200000|2020-03-05 03:00:00|1720.79|1719.29|1719.79|1718.29|1721.25|1719.75|1719.35|1717.85|0
1583377500000|2020-03-05 03:05:00|1719.8|1718.3|1718.06|1716.56|1719.8|1718.3|1717.89|1716.39|0
1583377800000|2020-03-05 03:10:00|1717.9|1716.4|1717.93|1716.43|1718.34|1716.84|1717.45|1715.95|0
1583378100000|2020-03-05 03:15:00|1717.92|1716.42|1718.36|1716.86|1718.88|1717.38|1717.69|1716.19|0
1583378400000|2020-03-05 03:20:00|1718.34|1716.84|1718.45|1716.95|1719.41|1717.91|1717.45|1715.95|0
1583378700000|2020-03-05 03:25:00|1718.47|1716.97|1717.92|1716.42|1718.9|1717.4|1717.86|1716.36|0
1583379000000|2020-03-05 03:30:00|1717.9|1716.4|1717.81|1716.31|1718.37|1716.87|1717.34|1715.84|0
1583379300000|2020-03-05 03:35:00|1717.82|1716.32|1717.29|1715.79|1717.82|1716.32|1716.35|1714.85|0
1583379600000|2020-03-05 03:40:00|1717.3|1715.8|1716.28|1714.78|1717.78|1716.28|1715.78|1714.28|0
1583379900000|2020-03-05 03:45:00|1716.3|1714.8|1715.71|1714.21|1716.32|1714.82|1715.27|1713.77|0
1583380200000|2020-03-05 03:50:00|1715.72|1714.22|1715.76|1714.26|1716.43|1714.93|1715.25|1713.75|0
1583380500000|2020-03-05 03:55:00|1715.75|1714.25|1715.25|1713.75|1716.21|1714.71|1715.25|1713.75|0
1583380800000|2020-03-05 04:00:00|1715.26|1713.76|1716.72|1715.22|1717.17|1715.67|1715.25|1713.75|0
1583381100000|2020-03-05 04:05:00|1716.7|1715.2|1717.37|1715.87|1717.6|1716.1|1716.23|1714.73|0
1583381400000|2020-03-05 04:10:00|1717.16|1715.66|1716.94|1715.44|1717.64|1716.14|1716.68|1715.18|0
1583381700000|2020-03-05 04:15:00|1716.93|1715.43|1716.19|1714.69|1717.16|1715.66|1715.73|1714.23|0
1583382000000|2020-03-05 04:20:00|1716.21|1714.71|1717.21|1715.71|1717.67|1716.17|1716.21|1714.71|0
1583382300000|2020-03-05 04:25:00|1717.23|1715.73|1717.16|1715.66|1717.68|1716.18|1716.7|1715.2|0
1583382600000|2020-03-05 04:30:00|1717.15|1715.65|1717.14|1715.64|1717.63|1716.13|1717.14|1715.64|0
1583382900000|2020-03-05 04:35:00|1717.13|1715.63|1717.17|1715.67|1717.64|1716.14|1716.69|1715.19|0
1583383200000|2020-03-05 04:40:00|1717.16|1715.66|1716.18|1714.68|1717.16|1715.66|1715.71|1714.21|0
1583383500000|2020-03-05 04:45:00|1716.19|1714.69|1716.72|1715.22|1716.72|1715.22|1715.99|1714.49|0
1583383800000|2020-03-05 04:50:00|1716.7|1715.2|1717.61|1716.11|1717.61|1716.11|1716.21|1714.71|0
1583384100000|2020-03-05 04:55:00|1717.5|1716|1716.72|1715.22|1717.61|1716.11|1716.72|1715.22|0
1583384400000|2020-03-05 05:00:00|1716.94|1715.44|1718.19|1716.69|1718.65|1717.15|1716.94|1715.44|0
1583384700000|2020-03-05 05:05:00|1718.18|1716.68|1718.73|1717.23|1719.19|1717.69|1718.18|1716.68|0
1583385000000|2020-03-05 05:10:00|1718.72|1717.22|1721.45|1719.95|1721.52|1720.02|1718.49|1716.99|0
1583385300000|2020-03-05 05:15:00|1721.44|1719.94|1721.92|1720.42|1722.32|1720.82|1720.94|1719.44|0
1583385600000|2020-03-05 05:20:00|1721.9|1720.4|1723.28|1721.78|1723.31|1721.81|1721.4|1719.9|0
1583385900000|2020-03-05 05:25:00|1723.27|1721.77|1724.25|1722.75|1724.28|1722.78|1722.82|1721.32|0
1583386200000|2020-03-05 05:30:00|1724.26|1722.76|1724.38|1722.88|1724.4|1722.9|1723.35|1721.85|0
1583386500000|2020-03-05 05:35:00|1724.37|1722.87|1725.49|1723.99|1725.77|1724.27|1723.88|1722.38|0
1583386800000|2020-03-05 05:40:00|1725.8|1724.3|1725.23|1723.73|1725.8|1724.3|1724.79|1723.29|0
1583387100000|2020-03-05 05:45:00|1725.21|1723.71|1725.69|1724.19|1725.72|1724.22|1724.73|1723.23|0
1583387400000|2020-03-05 05:50:00|1725.71|1724.21|1725.77|1724.27|1726.2|1724.7|1725.22|1723.72|0
1583387700000|2020-03-05 05:55:00|1725.79|1724.29|1725.52|1724.02|1726.32|1724.82|1725.28|1723.78|0
1583388000000|2020-03-05 06:00:00|1725.48|1723.98|1724.38|1722.88|1725.74|1724.24|1724.33|1722.83|0
1583388300000|2020-03-05 06:05:00|1724.36|1722.86|1724.79|1723.29|1725.3|1723.8|1724.34|1722.84|0
1583388600000|2020-03-05 06:10:00|1724.77|1723.27|1723.98|1722.48|1724.96|1723.46|1723.74|1722.24|0
1583388900000|2020-03-05 06:15:00|1724.19|1722.69|1724.22|1722.72|1724.73|1723.23|1723.2|1721.7|0
1583389200000|2020-03-05 06:20:00|1724.23|1722.73|1723.18|1721.68|1724.23|1722.73|1723.15|1721.65|0
1583389500000|2020-03-05 06:25:00|1723.2|1721.7|1723.18|1721.68|1723.68|1722.18|1723.17|1721.67|0
1583389800000|2020-03-05 06:30:00|1723.19|1721.69|1724.57|1723.07|1724.6|1723.1|1722.63|1721.13|0
1583390100000|2020-03-05 06:35:00|1724.58|1723.08|1724.09|1722.59|1725.54|1724.04|1724.01|1722.51|0
1583390400000|2020-03-05 06:40:00|1724.1|1722.6|1725.07|1723.57|1725.07|1723.57|1724.09|1722.59|0
1583390700000|2020-03-05 06:45:00|1725.06|1723.56|1723.17|1721.67|1725.06|1723.56|1723.14|1721.64|0
1583391000000|2020-03-05 06:50:00|1723.15|1721.65|1722.83|1721.33|1723.55|1722.05|1721.92|1720.42|0
1583391300000|2020-03-05 06:55:00|1722.78|1721.28|1721.43|1719.93|1722.78|1721.28|1720.92|1719.42|0
1583391600000|2020-03-05 07:00:00|1721.41|1719.91|1721.78|1720.28|1721.79|1720.29|1719.29|1717.79|0
1583391900000|2020-03-05 07:05:00|1721.77|1720.27|1719.76|1718.26|1721.78|1720.28|1719.34|1717.84|0
1583392200000|2020-03-05 07:10:00|1719.78|1718.28|1719.21|1717.71|1720.2|1718.7|1717.81|1716.31|0
1583392500000|2020-03-05 07:15:00|1719.2|1717.7|1720.14|1718.64|1721.05|1719.55|1718.27|1716.77|0
1583392800000|2020-03-05 07:20:00|1720.17|1718.67|1720.15|1718.65|1722.04|1720.54|1719.21|1717.71|0
1583393100000|2020-03-05 07:25:00|1720.13|1718.63|1718.31|1716.81|1720.13|1718.63|1717.87|1716.37|0
1583393400000|2020-03-05 07:30:00|1718.25|1716.75|1716.92|1715.42|1718.8|1717.3|1715.8|1714.3|93
1583393700000|2020-03-05 07:35:00|1717.17|1715.67|1717.42|1715.92|1717.55|1716.05|1716.8|1715.3|33
1583394000000|2020-03-05 07:40:00|1717.55|1716.05|1715.3|1713.8|1717.92|1716.42|1714.92|1713.42|76
1583394300000|2020-03-05 07:45:00|1715.42|1713.92|1717.92|1716.42|1717.92|1716.42|1715.42|1713.92|36
1583394600000|2020-03-05 07:50:00|1717.8|1716.3|1720.05|1718.55|1720.67|1719.17|1717.8|1716.3|189
1583394900000|2020-03-05 07:55:00|1720.25|1718.75|1722.36|1720.86|1722.36|1720.86|1719.69|1718.19|0
1583395200000|2020-03-05 08:00:00|1722.37|1720.87|1718.3|1717.8|1724.05|1723.55|1718.17|1717.67|6302
1583395500000|2020-03-05 08:05:00|1718.42|1717.92|1723.05|1722.55|1723.17|1722.67|1715.67|1715.17|3740
1583395800000|2020-03-05 08:10:00|1722.8|1722.3|1721.42|1720.92|1723.05|1722.55|1720.05|1719.55|2793
1583396100000|2020-03-05 08:15:00|1721.55|1721.05|1717.42|1716.92|1723.05|1722.55|1717.05|1716.55|2506
1583396400000|2020-03-05 08:20:00|1717.3|1716.8|1715.05|1714.55|1717.42|1716.92|1712.55|1712.05|2757
1583396700000|2020-03-05 08:25:00|1714.92|1714.42|1711.3|1710.8|1716.3|1715.8|1710.3|1709.8|2086
1583397000000|2020-03-05 08:30:00|1711.05|1710.55|1710.3|1709.8|1712.05|1711.55|1706.8|1706.3|2160
1583397300000|2020-03-05 08:35:00|1710.05|1709.55|1705.67|1705.17|1710.3|1709.8|1704.55|1704.05|2326
1583397600000|2020-03-05 08:40:00|1705.73|1705.23|1708.11|1707.61|1711.61|1711.11|1705.61|1705.11|2043
1583397900000|2020-03-05 08:45:00|1707.98|1707.48|1708.36|1707.86|1711.36|1710.86|1707.73|1707.23|836
1583398200000|2020-03-05 08:50:00|1708.48|1707.98|1713.36|1712.86|1713.48|1712.98|1706.86|1706.36|1314
1583398500000|2020-03-05 08:55:00|1713.48|1712.98|1706.48|1705.98|1713.48|1712.98|1706.36|1705.86|1431
1583398800000|2020-03-05 09:00:00|1706.36|1705.86|1706.36|1705.86|1707.86|1707.36|1704.86|1704.36|1735
1583399100000|2020-03-05 09:05:00|1706.11|1705.61|1700.11|1699.61|1706.11|1705.61|1699.36|1698.86|2706
1583399400000|2020-03-05 09:10:00|1700.23|1699.73|1702.98|1702.48|1703.86|1703.36|1699.48|1698.98|2348
1583399700000|2020-03-05 09:15:00|1703.11|1702.61|1704.73|1704.23|1705.48|1704.98|1701.23|1700.73|1559
1583400000000|2020-03-05 09:20:00|1704.86|1704.36|1702.73|1702.23|1705.61|1705.11|1701.86|1701.36|958
1583400300000|2020-03-05 09:25:00|1702.61|1702.11|1698.98|1698.48|1702.61|1702.11|1698.86|1698.36|1306
1583400600000|2020-03-05 09:30:00|1699.11|1698.61|1697.36|1696.86|1699.86|1699.36|1697.11|1696.61|1380
1583400900000|2020-03-05 09:35:00|1697.48|1696.98|1698.61|1698.11|1700.86|1700.36|1697.48|1696.98|1875
1583401200000|2020-03-05 09:40:00|1698.48|1697.98|1697.11|1696.61|1698.48|1697.98|1694.86|1694.36|1860
1583401500000|2020-03-05 09:45:00|1697.23|1696.73|1699.61|1699.11|1700.86|1700.36|1696.86|1696.36|1291
1583401800000|2020-03-05 09:50:00|1699.36|1698.86|1697.86|1697.36|1699.36|1698.86|1697.36|1696.86|1014
1583402100000|2020-03-05 09:55:00|1697.98|1697.48|1695.86|1695.36|1697.98|1697.48|1695.11|1694.61|779
1583402400000|2020-03-05 10:00:00|1695.73|1695.23|1697.11|1696.61|1697.48|1696.98|1693.86|1693.36|1175
1583402700000|2020-03-05 10:05:00|1697.36|1696.86|1692.86|1692.36|1697.61|1697.11|1692.23|1691.73|1580
1583403000000|2020-03-05 10:10:00|1692.98|1692.48|1689.98|1689.48|1693.36|1692.86|1689.98|1689.48|1304
1583403300000|2020-03-05 10:15:00|1690.11|1689.61|1689.11|1688.61|1691.36|1690.86|1688.73|1688.23|1312
1583403600000|2020-03-05 10:20:00|1688.98|1688.48|1685.86|1685.36|1689.23|1688.73|1685.61|1685.11|2148
1583403900000|2020-03-05 10:25:00|1685.98|1685.48|1686.23|1685.73|1687.48|1686.98|1685.11|1684.61|2097
1583404200000|2020-03-05 10:30:00|1686.36|1685.86|1687.86|1687.36|1688.36|1687.86|1685.48|1684.98|1997
1583404500000|2020-03-05 10:35:00|1687.98|1687.48|1687.73|1687.23|1689.48|1688.98|1687.48|1686.98|1464
1583404800000|2020-03-05 10:40:00|1687.86|1687.36|1685.73|1685.23|1687.86|1687.36|1685.11|1684.61|1299
1583405100000|2020-03-05 10:45:00|1685.61|1685.11|1689.98|1689.48|1690.36|1689.86|1685.11|1684.61|1220
1583405400000|2020-03-05 10:50:00|1690.23|1689.73|1686.73|1686.23|1691.48|1690.98|1686.73|1686.23|1197
1583405700000|2020-03-05 10:55:00|1686.61|1686.11|1684.36|1683.86|1686.73|1686.23|1683.86|1683.36|1048
1583406000000|2020-03-05 11:00:00|1684.48|1683.98|1687.61|1687.11|1689.86|1689.36|1684.36|1683.86|1372
1583406300000|2020-03-05 11:05:00|1687.48|1686.98|1689.36|1688.86|1690.11|1689.61|1684.98|1684.48|2530
1583406600000|2020-03-05 11:10:00|1689.11|1688.61|1686.86|1686.36|1689.61|1689.11|1686.86|1686.36|2873
1583406900000|2020-03-05 11:15:00|1686.98|1686.48|1682.86|1682.36|1687.61|1687.11|1682.73|1682.23|1047
1583407200000|2020-03-05 11:20:00|1682.73|1682.23|1681.23|1680.73|1684.48|1683.98|1680.73|1680.23|1580
1583407500000|2020-03-05 11:25:00|1681.36|1680.86|1681.36|1680.86|1683.11|1682.61|1680.36|1679.86|837
1583407800000|2020-03-05 11:30:00|1681.48|1680.98|1680.86|1680.36|1681.86|1681.36|1679.61|1679.11|1081
1583408100000|2020-03-05 11:35:00|1680.73|1680.23|1678.86|1678.36|1681.11|1680.61|1678.48|1677.98|1399
1583408400000|2020-03-05 11:40:00|1678.98|1678.48|1680.73|1680.23|1681.86|1681.36|1678.48|1677.98|1061
1583408700000|2020-03-05 11:45:00|1680.61|1680.11|1681.11|1680.61|1682.61|1682.11|1679.48|1678.98|1675
1583409000000|2020-03-05 11:50:00|1681.23|1680.73|1679.98|1679.48|1682.61|1682.11|1679.11|1678.61|1070
1583409300000|2020-03-05 11:55:00|1680.11|1679.61|1682.86|1682.36|1683.23|1682.73|1679.86|1679.36|1398
1583409600000|2020-03-05 12:00:00|1682.73|1682.23|1679.11|1678.61|1682.86|1682.36|1677.36|1676.86|2352
1583409900000|2020-03-05 12:05:00|1679.23|1678.73|1678.61|1678.11|1679.98|1679.48|1678.23|1677.73|708
1583410200000|2020-03-05 12:10:00|1678.73|1678.23|1678.86|1678.36|1679.48|1678.98|1677.36|1676.86|1268
1583410500000|2020-03-05 12:15:00|1679.11|1678.61|1678.11|1677.61|1679.61|1679.11|1678.11|1677.61|1410
1583410800000|2020-03-05 12:20:00|1678.36|1677.86|1681.61|1681.11|1681.73|1681.23|1678.23|1677.73|1335
1583411100000|2020-03-05 12:25:00|1681.73|1681.23|1681.61|1681.11|1683.36|1682.86|1680.61|1680.11|2812
1583411400000|2020-03-05 12:30:00|1681.73|1681.23|1679.61|1679.11|1682.86|1682.36|1679.11|1678.61|1489
1583411700000|2020-03-05 12:35:00|1679.73|1679.23|1678.61|1678.11|1680.36|1679.86|1677.36|1676.86|1451
1583412000000|2020-03-05 12:40:00|1678.63|1678.13|1678.13|1677.63|1678.63|1678.13|1675.75|1675.25|1784
1583412300000|2020-03-05 12:45:00|1677.88|1677.38|1674.63|1674.13|1678.38|1677.88|1674.63|1674.13|1435
1583412600000|2020-03-05 12:50:00|1674.75|1674.25|1675.75|1675.25|1676.13|1675.63|1673.88|1673.38|1708
1583412900000|2020-03-05 12:55:00|1675.63|1675.13|1673.88|1673.38|1677.25|1676.75|1673.88|1673.38|1435
1583413200000|2020-03-05 13:00:00|1674|1673.5|1673.38|1672.88|1676.38|1675.88|1672.13|1671.63|2281
1583413500000|2020-03-05 13:05:00|1673.5|1673|1675.63|1675.13|1675.63|1675.13|1672.88|1672.38|1074
1583413800000|2020-03-05 13:10:00|1675.5|1675|1677.38|1676.88|1678.13|1677.63|1675.38|1674.88|1446
1583414100000|2020-03-05 13:15:00|1677.5|1677|1673.88|1673.38|1677.5|1677|1673.63|1673.13|1094
1583414400000|2020-03-05 13:20:00|1673.63|1673.13|1670.63|1670.13|1673.63|1673.13|1669.88|1669.38|2003
1583414700000|2020-03-05 13:25:00|1670.5|1670|1671.5|1671|1672.5|1672|1670.13|1669.63|1201
1583415000000|2020-03-05 13:30:00|1671.38|1670.88|1669.38|1668.88|1671.63|1671.13|1668|1667.5|1558
1583415300000|2020-03-05 13:35:00|1669|1668.5|1668.88|1668.38|1670.88|1670.38|1667.38|1666.88|1163
1583415600000|2020-03-05 13:40:00|1668.75|1668.25|1671.13|1670.63|1671.38|1670.88|1668.63|1668.13|1184
1583415900000|2020-03-05 13:45:00|1671|1670.5|1671.5|1671|1673.88|1673.38|1671|1670.5|1834
1583416200000|2020-03-05 13:50:00|1671.63|1671.13|1672.13|1671.63|1673.38|1672.88|1670.38|1669.88|1268
1583416500000|2020-03-05 13:55:00|1672|1671.5|1671.75|1671.25|1672.88|1672.38|1671.13|1670.63|1422
1583416800000|2020-03-05 14:00:00|1671.88|1671.38|1670.88|1670.38|1673.25|1672.75|1670.38|1669.88|1337
1583417100000|2020-03-05 14:05:00|1670.63|1670.13|1668|1667.5|1670.63|1670.13|1667.13|1666.63|1470
1583417400000|2020-03-05 14:10:00|1668.13|1667.63|1668.5|1668|1669.63|1669.13|1667.88|1667.38|1601
1583417700000|2020-03-05 14:15:00|1668.38|1667.88|1666.88|1666.38|1669.38|1668.88|1666.88|1666.38|1216
1583418000000|2020-03-05 14:20:00|1667.13|1666.63|1669.63|1669.13|1669.63|1669.13|1667.13|1666.63|774
1583418300000|2020-03-05 14:25:00|1669.5|1669|1671.38|1670.88|1671.38|1670.88|1668.38|1667.88|1334
1583418600000|2020-03-05 14:30:00|1671.25|1670.75|1674.63|1674.13|1674.63|1674.13|1669.13|1668.63|3163
1583418900000|2020-03-05 14:35:00|1674.75|1674.25|1674.88|1674.38|1677.88|1677.38|1673.88|1673.38|5612
1583419200000|2020-03-05 14:40:00|1675.13|1674.63|1676.38|1675.88|1676.38|1675.88|1672.25|1671.75|2771
1583419500000|2020-03-05 14:45:00|1676.25|1675.75|1672.63|1672.13|1677.13|1676.63|1672.25|1671.75|2578
1583419800000|2020-03-05 14:50:00|1672.75|1672.25|1673.25|1672.75|1675.88|1675.38|1671.38|1670.88|3249
1583420100000|2020-03-05 14:55:00|1673.5|1673|1673.88|1673.38|1673.88|1673.38|1670.63|1670.13|2512
1583420400000|2020-03-05 15:00:00|1673.38|1672.88|1671.13|1670.63|1674.13|1673.63|1671.13|1670.63|3897
1583420700000|2020-03-05 15:05:00|1671|1670.5|1669.63|1669.13|1671.38|1670.88|1667.38|1666.88|4659
1583421000000|2020-03-05 15:10:00|1669.52|1669.02|1675.52|1675.02|1675.64|1675.14|1669.02|1668.52|2023
1583421300000|2020-03-05 15:15:00|1675.39|1674.89|1677.27|1676.77|1677.52|1677.02|1673.02|1672.52|2445
1583421600000|2020-03-05 15:20:00|1677.39|1676.89|1678.89|1678.39|1681.52|1681.02|1676.27|1675.77|2849
1583421900000|2020-03-05 15:25:00|1678.52|1678.02|1677.52|1677.02|1679.77|1679.27|1676.02|1675.52|2357
1583422200000|2020-03-05 15:30:00|1677.77|1677.27|1679.27|1678.77|1680.77|1680.27|1677.64|1677.14|6508
1583422500000|2020-03-05 15:35:00|1679.14|1678.64|1675.52|1675.02|1679.14|1678.64|1675.27|1674.77|2390
1583422800000|2020-03-05 15:40:00|1675.77|1675.27|1676.64|1676.14|1679.52|1679.02|1675.02|1674.52|2144
1583423100000|2020-03-05 15:45:00|1676.52|1676.02|1678.39|1677.89|1680.27|1679.77|1675.14|1674.64|2088
1583423400000|2020-03-05 15:50:00|1678.52|1678.02|1680.52|1680.02|1681.52|1681.02|1677.27|1676.77|2115
1583423700000|2020-03-05 15:55:00|1680.64|1680.14|1679.52|1679.02|1681.02|1680.52|1679.02|1678.52|1632
1583424000000|2020-03-05 16:00:00|1679.77|1679.27|1680.52|1680.02|1682.02|1681.52|1678.77|1678.27|2368
1583424300000|2020-03-05 16:05:00|1680.64|1680.14|1684.52|1684.02|1684.52|1684.02|1679.89|1679.39|2888
1583424600000|2020-03-05 16:10:00|1684.39|1683.89|1684.52|1684.02|1685.02|1684.52|1681.77|1681.27|7189
1583424900000|2020-03-05 16:15:00|1684.27|1683.77|1682.89|1682.39|1685.02|1684.52|1682.77|1682.27|4051
1583425200000|2020-03-05 16:20:00|1682.77|1682.27|1682.76|1681.26|1683.52|1683.02|1681.39|1680.89|4356
1583425500000|2020-03-05 16:25:00|1682.75|1681.25|1685.12|1683.62|1686.38|1684.88|1682.25|1680.75|2510
1583425800000|2020-03-05 16:30:00|1685.01|1683.51|1683.27|1681.77|1687.39|1685.89|1683.27|1681.77|393
1583426100000|2020-03-05 16:35:00|1682.89|1681.39|1678.14|1676.64|1682.89|1681.39|1677.39|1675.89|151
1583426400000|2020-03-05 16:40:00|1678.27|1676.77|1676.77|1675.27|1679.64|1678.14|1676.27|1674.77|114
1583426700000|2020-03-05 16:45:00|1676.64|1675.14|1677.89|1676.39|1678.77|1677.27|1676.27|1674.77|63
1583427000000|2020-03-05 16:50:00|1677.77|1676.27|1678.64|1677.14|1679.27|1677.77|1677.64|1676.14|107
1583427300000|2020-03-05 16:55:00|1678.77|1677.27|1677.14|1675.64|1679.89|1678.39|1676.52|1675.02|138
1583427600000|2020-03-05 17:00:00|1677.16|1675.66|1676.3|1674.8|1678.23|1676.73|1675.74|1674.24|0
1583427900000|2020-03-05 17:05:00|1676.28|1674.78|1673.68|1672.18|1676.31|1674.81|1672.74|1671.24|0
1583428200000|2020-03-05 17:10:00|1673.66|1672.16|1673.33|1671.83|1675.62|1674.12|1673.14|1671.64|0
1583428500000|2020-03-05 17:15:00|1673.34|1671.84|1670.75|1669.25|1674.38|1672.88|1670.75|1669.25|0
1583428800000|2020-03-05 17:20:00|1670.77|1669.27|1669.27|1667.77|1671.85|1670.35|1669.08|1667.58|0
1583429100000|2020-03-05 17:25:00|1669.28|1667.78|1670.01|1668.51|1670.96|1669.46|1667.36|1665.86|0
1583429400000|2020-03-05 17:30:00|1670|1668.5|1670.73|1669.23|1672.62|1671.12|1670|1668.5|0
1583429700000|2020-03-05 17:35:00|1670.74|1669.24|1666.19|1664.69|1671.7|1670.2|1665.77|1664.27|0
1583430000000|2020-03-05 17:40:00|1666.2|1664.7|1661.09|1659.59|1666.68|1665.18|1661.09|1659.59|0
1583430300000|2020-03-05 17:45:00|1661.07|1659.57|1663.49|1661.99|1663.5|1662|1659.41|1657.91|0
1583430600000|2020-03-05 17:50:00|1663.47|1661.97|1662.84|1661.34|1663.52|1662.02|1660.65|1659.15|0
1583430900000|2020-03-05 17:55:00|1662.83|1661.33|1659.88|1658.38|1663.05|1661.55|1659.88|1658.38|0
1583431200000|2020-03-05 18:00:00|1659.86|1658.36|1661.22|1659.72|1662.4|1660.9|1659.83|1658.33|0
1583431500000|2020-03-05 18:05:00|1661.2|1659.7|1659.35|1657.85|1662.77|1661.27|1658.79|1657.29|0
1583431800000|2020-03-05 18:10:00|1659.36|1657.86|1658.78|1657.28|1661.31|1659.81|1657.77|1656.27|0
1583432100000|2020-03-05 18:15:00|1658.77|1657.27|1658.86|1657.36|1659.95|1658.45|1657.78|1656.28|0
1583432400000|2020-03-05 18:20:00|1658.83|1657.33|1660.54|1659.04|1661.94|1660.44|1657.87|1656.37|0
1583432700000|2020-03-05 18:25:00|1660.55|1659.05|1663.32|1661.82|1663.32|1661.82|1660.51|1659.01|0
1583433000000|2020-03-05 18:30:00|1663.43|1661.93|1664.7|1663.2|1665.72|1664.22|1662.22|1660.72|0
1583433300000|2020-03-05 18:35:00|1664.69|1663.19|1665|1663.5|1668.16|1666.66|1664.69|1663.19|0
1583433600000|2020-03-05 18:40:00|1664.97|1663.47|1663|1661.5|1665.55|1664.05|1662.97|1661.47|0
1583433900000|2020-03-05 18:45:00|1663.02|1661.52|1667.61|1666.11|1668.12|1666.62|1662.5|1661|0
1583434200000|2020-03-05 18:50:00|1667.62|1666.12|1664.3|1662.8|1668.79|1667.29|1664.29|1662.79|0
1583434500000|2020-03-05 18:55:00|1664.29|1662.79|1667.43|1665.93|1667.46|1665.96|1664.29|1662.79|0
1583434800000|2020-03-05 19:00:00|1667.42|1665.92|1662.58|1661.08|1667.42|1665.92|1662.07|1660.57|0
1583435100000|2020-03-05 19:05:00|1662.56|1661.06|1662.75|1661.25|1664.17|1662.67|1662.21|1660.71|0
1583435400000|2020-03-05 19:10:00|1662.74|1661.24|1665.77|1664.27|1666.64|1665.14|1661.76|1660.26|0
1583435700000|2020-03-05 19:15:00|1665.75|1664.25|1662.19|1660.69|1665.77|1664.27|1661.67|1660.17|0
1583436000000|2020-03-05 19:20:00|1662.2|1660.7|1658.66|1657.16|1663.16|1661.66|1658.66|1657.16|0
1583436300000|2020-03-05 19:25:00|1658.67|1657.17|1658.96|1657.46|1660.83|1659.33|1658.05|1656.55|0
1583436600000|2020-03-05 19:30:00|1658.9|1657.4|1660.24|1658.74|1661.75|1660.25|1658.9|1657.4|0
1583436900000|2020-03-05 19:35:00|1660.23|1658.73|1663.78|1662.28|1664.78|1663.28|1659.2|1657.7|0
1583437200000|2020-03-05 19:40:00|1663.76|1662.26|1661.86|1660.36|1664.85|1663.35|1661.84|1660.34|0
1583437500000|2020-03-05 19:45:00|1661.85|1660.35|1662.6|1661.1|1662.6|1661.1|1659.88|1658.38|0
1583437800000|2020-03-05 19:50:00|1662.66|1661.16|1659.77|1658.27|1663.87|1662.37|1659.76|1658.26|0
1583438100000|2020-03-05 19:55:00|1659.78|1658.28|1661.32|1659.82|1662.84|1661.34|1659.74|1658.24|0
1583438400000|2020-03-05 20:00:00|1661.35|1659.85|1660|1658.5|1661.73|1660.23|1659.55|1658.05|0
1583438700000|2020-03-05 20:05:00|1660.01|1658.51|1661.54|1660.04|1662.04|1660.54|1659.53|1658.03|0
1583439000000|2020-03-05 20:10:00|1661.52|1660.02|1657.35|1655.85|1662.23|1660.73|1656.32|1654.82|0
1583439300000|2020-03-05 20:15:00|1657.37|1655.87|1656.25|1654.75|1658.77|1657.27|1655.37|1653.87|0
1583439600000|2020-03-05 20:20:00|1656.19|1654.69|1655.75|1654.25|1658.4|1656.9|1655.24|1653.74|0
1583439900000|2020-03-05 20:25:00|1655.76|1654.26|1655.71|1654.21|1657.85|1656.35|1653.78|1652.28|0
1583440200000|2020-03-05 20:30:00|1655.73|1654.23|1662.5|1661|1664.54|1663.04|1654.79|1653.29|0
1583440500000|2020-03-05 20:35:00|1662.48|1660.98|1657.66|1656.16|1663.52|1662.02|1657.66|1656.16|0
1583440800000|2020-03-05 20:40:00|1657.68|1656.18|1659.95|1658.45|1660.66|1659.16|1655.09|1653.59|0
1583441100000|2020-03-05 20:45:00|1659.64|1658.14|1657.9|1656.4|1660.6|1659.1|1656.7|1655.2|0
1583441400000|2020-03-05 20:50:00|1657.86|1656.36|1658.78|1657.28|1663.54|1662.04|1657.47|1655.97|0
1583441700000|2020-03-05 20:55:00|1658.84|1657.34|1661.26|1659.76|1663.27|1661.77|1656.95|1655.45|0
1583442000000|2020-03-05 21:00:00|1660.8|1659.3|1657.6|1656.1|1660.94|1659.44|1656.71|1655.21|0
1583442300000|2020-03-05 21:05:00|1657.62|1656.12|1656.6|1655.1|1658.73|1657.23|1655.65|1654.15|0
1583442600000|2020-03-05 21:10:00|1656.62|1655.12|1656.99|1655.49|1658.22|1656.72|1655.42|1653.92|0
1583442900000|2020-03-05 21:15:00|1657.01|1655.51|1657.6|1656.1|1657.64|1656.14|1657.01|1655.51|0
1583443200000|2020-03-05 21:20:00|1657.51|1656.01|1657.58|1656.08|1657.6|1656.1|1657.37|1655.87|0
1583443500000|2020-03-05 21:25:00|1657.53|1656.03|1657.67|1656.17|1657.75|1656.25|1657.53|1656.03|0
1583443800000|2020-03-05 21:30:00|1657.73|1656.23|1658.24|1656.74|1658.32|1656.82|1655.86|1654.36|0
1583444100000|2020-03-05 21:35:00|1658.26|1656.76|1659.73|1658.23|1659.88|1658.38|1658.09|1656.59|0
1583444400000|2020-03-05 21:40:00|1659.71|1658.21|1660.86|1659.36|1661.59|1660.09|1659.48|1657.98|0
1583444700000|2020-03-05 21:45:00|1660.88|1659.38|1659.05|1657.55|1660.99|1659.49|1658.43|1656.93|0
1583445000000|2020-03-05 21:50:00|1659.03|1657.53|1661.23|1659.73|1661.37|1659.87|1658.8|1657.3|0
1583445300000|2020-03-05 21:55:00|1661.25|1659.75|1662.21|1660.71|1662.6|1661.1|1661.12|1659.62|0
1583445600000|2020-03-05 22:00:00|1662.13|1660.63|1661.88|1660.38|1662.26|1660.76|1661.88|1660.38|0
1583445900000|2020-03-05 22:05:00|1661.92|1660.42|1661.46|1659.96|1661.92|1660.42|1661.38|1659.88|0
1583446200000|2020-03-05 22:10:00|1661.38|1659.88|1661.59|1660.09|1661.59|1660.09|1661.26|1659.76|0
1583446500000|2020-03-05 22:15:00|1661.55|1660.05|1662.22|1660.72|1662.42|1660.92|1661.38|1659.88|0
1583446800000|2020-03-05 22:20:00|1662.18|1660.68|1662.22|1660.72|1662.27|1660.77|1662.14|1660.64|0
1583447100000|2020-03-05 22:25:00|1662.27|1660.77|1662.31|1660.81|1662.39|1660.89|1662.22|1660.72|0
1583447400000|2020-03-05 22:30:00|1662.14|1660.64|1662.22|1660.72|1662.27|1660.77|1662.1|1660.6|0
1583447700000|2020-03-05 22:35:00|1662.18|1660.68|1662.52|1661.02|1662.64|1661.14|1661.81|1660.31|0
1583448000000|2020-03-05 22:40:00|1662.43|1660.93|1662.22|1660.72|1662.43|1660.93|1662.01|1660.51|0
1583448300000|2020-03-05 22:45:00|1661.97|1660.47|1662.42|1660.92|1662.55|1661.05|1661.97|1660.47|0
1583448600000|2020-03-05 22:50:00|1662.38|1660.88|1662.17|1660.67|1662.51|1661.01|1662.17|1660.67|0
1583448900000|2020-03-05 22:55:00|1662.38|1660.88|1662.96|1661.46|1662.96|1661.46|1662.34|1660.84|0
1583449200000|2020-03-05 23:00:00|1663.01|1661.51|1662.08|1660.58|1663.6|1662.1|1660.89|1659.39|0
1583449500000|2020-03-05 23:05:00|1662.09|1660.59|1659.96|1658.46|1662.37|1660.87|1659.41|1657.91|0
1583449800000|2020-03-05 23:10:00|1659.98|1658.48|1663.06|1661.56|1663.6|1662.1|1659.98|1658.48|0
1583450100000|2020-03-05 23:15:00|1663.08|1661.58|1663.59|1662.09|1663.69|1662.19|1662.63|1661.13|0
1583450400000|2020-03-05 23:20:00|1663.6|1662.1|1663.1|1661.6|1663.69|1662.19|1662.72|1661.22|0
1583450700000|2020-03-05 23:25:00|1663.12|1661.62|1663.74|1662.24|1663.93|1662.43|1663.1|1661.6|0
1583451000000|2020-03-05 23:30:00|1663.75|1662.25|1663.64|1662.14|1664.18|1662.68|1663.1|1661.6|0
1583451300000|2020-03-05 23:35:00|1663.66|1662.16|1663.54|1662.04|1664.18|1662.68|1663.54|1662.04|0
1583451600000|2020-03-05 23:40:00|1663.55|1662.05|1664.18|1662.68|1664.18|1662.68|1663.03|1661.53|0
1583451900000|2020-03-05 23:45:00|1664.17|1662.67|1664.18|1662.68|1664.33|1662.83|1663.79|1662.29|0
1583452200000|2020-03-05 23:50:00|1664.19|1662.69|1663.93|1662.43|1664.48|1662.98|1663.79|1662.29|0
1583452500000|2020-03-05 23:55:00|1663.95|1662.45|1664.48|1662.98|1664.48|1662.98|1663.79|1662.29|0
1583452800000|2020-03-06 00:00:00|1664.5|1663|1665.59|1664.09|1665.59|1664.09|1664.33|1662.83|0
1583453100000|2020-03-06 00:05:00|1665.58|1664.08|1665.47|1663.97|1665.69|1664.19|1664.09|1662.59|0
1583453400000|2020-03-06 00:10:00|1665.49|1663.99|1667.49|1665.99|1667.87|1666.37|1665.45|1663.95|0
1583453700000|2020-03-06 00:15:00|1667.5|1666|1672.42|1670.92|1672.97|1671.47|1667.18|1665.68|0
1583454000000|2020-03-06 00:20:00|1672.36|1670.86|1671.66|1670.16|1672.42|1670.92|1670.73|1669.23|0
1583454300000|2020-03-06 00:25:00|1671.64|1670.14|1670.69|1669.19|1671.9|1670.4|1670.29|1668.79|0
1583454600000|2020-03-06 00:30:00|1670.7|1669.2|1669.8|1668.3|1671.63|1670.13|1669.76|1668.26|0
1583454900000|2020-03-06 00:35:00|1669.79|1668.29|1667.12|1665.62|1669.8|1668.3|1665.35|1663.85|0
1583455200000|2020-03-06 00:40:00|1666.81|1665.31|1665.35|1663.85|1666.82|1665.32|1664.74|1663.24|0
1583455500000|2020-03-06 00:45:00|1665.33|1663.83|1664.95|1663.45|1665.36|1663.86|1662.84|1661.34|0
1583455800000|2020-03-06 00:50:00|1664.89|1663.39|1666.11|1664.61|1666.7|1665.2|1664.31|1662.81|0
1583456100000|2020-03-06 00:55:00|1666.06|1664.56|1666.97|1665.47|1667.24|1665.74|1665.77|1664.27|0
1583456400000|2020-03-06 01:00:00|1666.98|1665.48|1663.36|1661.86|1666.98|1665.48|1662.61|1661.11|0
1583456700000|2020-03-06 01:05:00|1663.37|1661.87|1661.39|1659.89|1665.02|1663.52|1660.98|1659.48|0
1583457000000|2020-03-06 01:10:00|1661.45|1659.95|1660.39|1658.89|1662.36|1660.86|1659.92|1658.42|0
1583457300000|2020-03-06 01:15:00|1660.41|1658.91|1659.96|1658.46|1661.35|1659.85|1659.48|1657.98|0
1583457600000|2020-03-06 01:20:00|1659.97|1658.47|1661.42|1659.92|1661.87|1660.37|1659.5|1658|0
1583457900000|2020-03-06 01:25:00|1661.43|1659.93|1660.02|1658.52|1661.89|1660.39|1659.58|1658.08|0
1583458200000|2020-03-06 01:30:00|1660.03|1658.53|1660.89|1659.39|1661.67|1660.17|1660.02|1658.52|0
1583458500000|2020-03-06 01:35:00|1660.9|1659.4|1662.08|1660.58|1662.24|1660.74|1660.37|1658.87|0
1583458800000|2020-03-06 01:40:00|1662.24|1660.74|1662.68|1661.18|1663.2|1661.7|1662.07|1660.57|0
1583459100000|2020-03-06 01:45:00|1662.7|1661.2|1660.26|1658.76|1662.7|1661.2|1659.82|1658.32|0
1583459400000|2020-03-06 01:50:00|1660.27|1658.77|1657.84|1656.34|1660.27|1658.77|1657.84|1656.34|0
1583459700000|2020-03-06 01:55:00|1657.82|1656.32|1655.2|1653.7|1657.82|1656.32|1655|1653.5|0
1583460000000|2020-03-06 02:00:00|1655.09|1653.59|1653.14|1651.64|1655.72|1654.22|1651.67|1650.17|0
1583460300000|2020-03-06 02:05:00|1653.13|1651.63|1651.15|1649.65|1653.13|1651.63|1650.68|1649.18|0
1583460600000|2020-03-06 02:10:00|1651.14|1649.64|1649.49|1647.99|1651.62|1650.12|1649.27|1647.77|0
1583460900000|2020-03-06 02:15:00|1649.55|1648.05|1653.72|1652.22|1654.2|1652.7|1649.55|1648.05|0
1583461200000|2020-03-06 02:20:00|1653.71|1652.21|1651.18|1649.68|1653.72|1652.22|1649.74|1648.24|0
1583461500000|2020-03-06 02:25:00|1651.17|1649.67|1649.86|1648.36|1651.24|1649.74|1648.72|1647.22|0
1583461800000|2020-03-06 02:30:00|1649.88|1648.38|1651.38|1649.88|1651.89|1650.39|1649.39|1647.89|0
1583462100000|2020-03-06 02:35:00|1651.44|1649.94|1654.58|1653.08|1654.81|1653.31|1651.37|1649.87|0
1583462400000|2020-03-06 02:40:00|1654.73|1653.23|1652.83|1651.33|1654.77|1653.27|1651.81|1650.31|0
1583462700000|2020-03-06 02:45:00|1652.84|1651.34|1650.16|1648.66|1653.78|1652.28|1649.69|1648.19|0
1583463000000|2020-03-06 02:50:00|1650.11|1648.61|1651.66|1650.16|1652.16|1650.66|1649.72|1648.22|0
1583463300000|2020-03-06 02:55:00|1651.67|1650.17|1649.18|1647.68|1652.16|1650.66|1649.02|1647.52|0
1583463600000|2020-03-06 03:00:00|1649.19|1647.69|1649.72|1648.22|1650.2|1648.7|1648.23|1646.73|0
1583463900000|2020-03-06 03:05:00|1649.74|1648.24|1648.75|1647.25|1649.77|1648.27|1648.75|1647.25|0
1583464200000|2020-03-06 03:10:00|1648.77|1647.27|1648.25|1646.75|1649.21|1647.71|1648.22|1646.72|0
1583464500000|2020-03-06 03:15:00|1648.23|1646.73|1648.25|1646.75|1648.72|1647.22|1647.79|1646.29|0
1583464800000|2020-03-06 03:20:00|1648.22|1646.72|1650.18|1648.68|1650.2|1648.7|1647.79|1646.29|0
1583465100000|2020-03-06 03:25:00|1650.17|1648.67|1648.25|1646.75|1650.61|1649.11|1647.78|1646.28|0
1583465400000|2020-03-06 03:30:00|1648.28|1646.78|1650.39|1648.89|1650.86|1649.36|1648.26|1646.76|0
1583465700000|2020-03-06 03:35:00|1650.38|1648.88|1652.55|1651.05|1652.84|1651.34|1649.42|1647.92|0
1583466000000|2020-03-06 03:40:00|1652.57|1651.07|1651.14|1649.64|1652.57|1651.07|1650.39|1648.89|0
1583466300000|2020-03-06 03:45:00|1651.2|1649.7|1648.96|1647.46|1651.37|1649.87|1648.5|1647|0
1583466600000|2020-03-06 03:50:00|1648.98|1647.48|1647.96|1646.46|1649.49|1647.99|1647.33|1645.83|0
1583466900000|2020-03-06 03:55:00|1647.95|1646.45|1647.63|1646.13|1648.15|1646.65|1646.88|1645.38|0
1583467200000|2020-03-06 04:00:00|1647.65|1646.15|1647.22|1645.72|1648.16|1646.66|1647.17|1645.67|0
1583467500000|2020-03-06 04:05:00|1647.21|1645.71|1648.41|1646.91|1648.64|1647.14|1647.17|1645.67|0
1583467800000|2020-03-06 04:10:00|1648.36|1646.86|1648.51|1647.01|1650.58|1649.08|1647.89|1646.39|0
1583468100000|2020-03-06 04:15:00|1648.66|1647.16|1647.68|1646.18|1649.17|1647.67|1647.16|1645.66|0
1583468400000|2020-03-06 04:20:00|1647.7|1646.2|1647.7|1646.2|1648.64|1647.14|1647.18|1645.68|0
1583468700000|2020-03-06 04:25:00|1647.71|1646.21|1647.63|1646.13|1648.63|1647.13|1647.6|1646.1|0
1583469000000|2020-03-06 04:30:00|1647.64|1646.14|1647.33|1645.83|1648.12|1646.62|1647.08|1645.58|0
1583469300000|2020-03-06 04:35:00|1647.32|1645.82|1649.11|1647.61|1649.13|1647.63|1647.11|1645.61|0
1583469600000|2020-03-06 04:40:00|1649.08|1647.58|1648.63|1647.13|1649.52|1648.02|1648.56|1647.06|0
1583469900000|2020-03-06 04:45:00|1648.64|1647.14|1648.64|1647.14|1649.55|1648.05|1648.09|1646.59|0
1583470200000|2020-03-06 04:50:00|1648.63|1647.13|1648.13|1646.63|1649.12|1647.62|1647.67|1646.17|0
1583470500000|2020-03-06 04:55:00|1648.14|1646.64|1648.15|1646.65|1648.93|1647.43|1647.92|1646.42|0
1583470800000|2020-03-06 05:00:00|1648.16|1646.66|1648.57|1647.07|1649.09|1647.59|1647.58|1646.08|0
1583471100000|2020-03-06 05:05:00|1648.58|1647.08|1646.5|1645|1649.05|1647.55|1646.5|1645|0
1583471400000|2020-03-06 05:10:00|1646.51|1645.01|1645.56|1644.06|1646.99|1645.49|1645.54|1644.04|0
1583471700000|2020-03-06 05:15:00|1645.55|1644.05|1646.97|1645.47|1646.98|1645.48|1645.54|1644.04|0
1583472000000|2020-03-06 05:20:00|1646.98|1645.48|1646.52|1645.02|1647.5|1646|1646.05|1644.55|0
1583472300000|2020-03-06 05:25:00|1646.53|1645.03|1644.66|1643.16|1646.58|1645.08|1644.66|1643.16|0
1583472600000|2020-03-06 05:30:00|1644.67|1643.17|1646.5|1645|1648.04|1646.54|1644.67|1643.17|0
1583472900000|2020-03-06 05:35:00|1646.52|1645.02|1645.92|1644.42|1647.39|1645.89|1645.9|1644.4|0
1583473200000|2020-03-06 05:40:00|1645.93|1644.43|1647.4|1645.9|1647.4|1645.9|1645.93|1644.43|0
1583473500000|2020-03-06 05:45:00|1647.38|1645.88|1647.92|1646.42|1648.4|1646.9|1646.91|1645.41|0
1583473800000|2020-03-06 05:50:00|1647.93|1646.43|1647.96|1646.46|1648.41|1646.91|1646.96|1645.46|0
1583474100000|2020-03-06 05:55:00|1648.01|1646.51|1648.98|1647.48|1649.45|1647.95|1647.88|1646.38|0
1583474400000|2020-03-06 06:00:00|1648.96|1647.46|1647.98|1646.48|1649.44|1647.94|1647.97|1646.47|0
1583474700000|2020-03-06 06:05:00|1647.97|1646.47|1649.73|1648.23|1650|1648.5|1647.97|1646.47|0
1583475000000|2020-03-06 06:10:00|1649.67|1648.17|1653.12|1651.62|1654.45|1652.95|1649.64|1648.14|0
1583475300000|2020-03-06 06:15:00|1652.96|1651.46|1654.53|1653.03|1655.75|1654.25|1651.98|1650.48|0
1583475600000|2020-03-06 06:20:00|1654.54|1653.04|1653.33|1651.83|1655.04|1653.54|1653.3|1651.8|0
1583475900000|2020-03-06 06:25:00|1653.32|1651.82|1653.83|1652.33|1654.88|1653.38|1652.82|1651.32|0
1583476200000|2020-03-06 06:30:00|1653.8|1652.3|1654.7|1653.2|1655.19|1653.69|1653.73|1652.23|0
1583476500000|2020-03-06 06:35:00|1654.71|1653.21|1653.9|1652.4|1654.84|1653.34|1653.41|1651.91|0
1583476800000|2020-03-06 06:40:00|1653.91|1652.41|1650.24|1648.74|1654.38|1652.88|1649.71|1648.21|0
1583477100000|2020-03-06 06:45:00|1650.25|1648.75|1648.66|1647.16|1650.25|1648.75|1648.63|1647.13|0
1583477400000|2020-03-06 06:50:00|1648.69|1647.19|1648.12|1646.62|1650.02|1648.52|1648.01|1646.51|0
1583477700000|2020-03-06 06:55:00|1648.11|1646.61|1648.27|1646.77|1648.69|1647.19|1647.14|1645.64|0
1583478000000|2020-03-06 07:00:00|1648.5|1647|1652.68|1651.18|1653.6|1652.1|1648.5|1647|0
1583478300000|2020-03-06 07:05:00|1652.73|1651.23|1653.51|1652.01|1654.15|1652.65|1652.12|1650.62|0
1583478600000|2020-03-06 07:10:00|1653.52|1652.02|1650.69|1649.19|1653.98|1652.48|1650.26|1648.76|0
1583478900000|2020-03-06 07:15:00|1650.68|1649.18|1649.76|1648.26|1651.65|1650.15|1649.18|1647.68|0
1583479200000|2020-03-06 07:20:00|1649.88|1648.38|1650.79|1649.29|1650.92|1649.42|1648.63|1647.13|0
1583479500000|2020-03-06 07:25:00|1650.78|1649.28|1649.07|1647.57|1651.43|1649.93|1648.54|1647.04|0
1583479800000|2020-03-06 07:30:00|1649.08|1647.58|1650.77|1649.27|1651.64|1650.14|1648.02|1646.52|78
1583480100000|2020-03-06 07:35:00|1651.27|1649.77|1652.14|1650.64|1652.89|1651.39|1651.27|1649.77|66
1583480400000|2020-03-06 07:40:00|1652.39|1650.89|1654.64|1653.14|1655.02|1653.52|1652.02|1650.52|129
1583480700000|2020-03-06 07:45:00|1654.77|1653.27|1653.02|1651.52|1654.77|1653.27|1653.02|1651.52|31
1583481000000|2020-03-06 07:50:00|1652.89|1651.39|1651.64|1650.14|1653.27|1651.77|1651.27|1649.77|99
1583481300000|2020-03-06 07:55:00|1651.77|1650.27|1649.76|1648.26|1652.74|1651.24|1649.28|1647.78|0
1583481600000|2020-03-06 08:00:00|1649.78|1648.28|1651.89|1651.39|1655.27|1654.77|1646.77|1646.27|6461
1583481900000|2020-03-06 08:05:00|1651.77|1651.27|1657.52|1657.02|1658.27|1657.77|1650.52|1650.02|3518
1583482200000|2020-03-06 08:10:00|1657.64|1657.14|1653.02|1652.52|1657.77|1657.27|1651.02|1650.52|3896
1583482500000|2020-03-06 08:15:00|1652.89|1652.39|1654.14|1653.64|1654.39|1653.89|1650.27|1649.77|3113
1583482800000|2020-03-06 08:20:00|1654.27|1653.77|1651.52|1651.02|1657.02|1656.52|1650.77|1650.27|2235
1583483100000|2020-03-06 08:25:00|1651.39|1650.89|1648.77|1648.27|1652.27|1651.77|1648.77|1648.27|2143
1583483400000|2020-03-06 08:30:00|1648.89|1648.39|1643.52|1643.02|1650.27|1649.77|1643.52|1643.02|2855
1583483700000|2020-03-06 08:35:00|1643.39|1642.89|1637.64|1637.14|1643.77|1643.27|1637.52|1637.02|3328
1583484000000|2020-03-06 08:40:00|1637.36|1636.86|1643.11|1642.61|1644.24|1643.74|1636.99|1636.49|2677
1583484300000|2020-03-06 08:45:00|1642.99|1642.49|1643.36|1642.86|1646.49|1645.99|1642.11|1641.61|2719
1583484600000|2020-03-06 08:50:00|1643.24|1642.74|1643.61|1643.11|1643.61|1643.11|1639.74|1639.24|2079
1583484900000|2020-03-06 08:55:00|1643.49|1642.99|1649.49|1648.99|1649.99|1649.49|1643.49|1642.99|4025
1583485200000|2020-03-06 09:00:00|1649.74|1649.24|1654.74|1654.24|1655.49|1654.99|1649.74|1649.24|2972
1583485500000|2020-03-06 09:05:00|1654.86|1654.36|1652.74|1652.24|1655.74|1655.24|1651.74|1651.24|1916
1583485800000|2020-03-06 09:10:00|1652.99|1652.49|1648.74|1648.24|1652.99|1652.49|1645.74|1645.24|2043
1583486100000|2020-03-06 09:15:00|1648.61|1648.11|1647.61|1647.11|1648.61|1648.11|1643.24|1642.74|2806
1583486400000|2020-03-06 09:20:00|1647.49|1646.99|1643.49|1642.99|1648.49|1647.99|1643.11|1642.61|1273
1583486700000|2020-03-06 09:25:00|1643.61|1643.11|1645.11|1644.61|1645.74|1645.24|1642.99|1642.49|1310
1583487000000|2020-03-06 09:30:00|1644.99|1644.49|1642.36|1641.86|1645.24|1644.74|1641.99|1641.49|1210
1583487300000|2020-03-06 09:35:00|1642.49|1641.99|1639.74|1639.24|1642.99|1642.49|1638.49|1637.99|2418
1583487600000|2020-03-06 09:40:00|1639.49|1638.99|1638.49|1637.99|1641.24|1640.74|1637.99|1637.49|1584
1583487900000|2020-03-06 09:45:00|1638.74|1638.24|1638.24|1637.74|1639.74|1639.24|1636.74|1636.24|2398
1583488200000|2020-03-06 09:50:00|1638.49|1637.99|1637.74|1637.24|1640.74|1640.24|1637.11|1636.61|2392
1583488500000|2020-03-06 09:55:00|1637.61|1637.11|1634.99|1634.49|1638.49|1637.99|1634.99|1634.49|2617
1583488800000|2020-03-06 10:00:00|1635.11|1634.61|1634.86|1634.36|1637.99|1637.49|1634.24|1633.74|3070
1583489100000|2020-03-06 10:05:00|1634.99|1634.49|1633.24|1632.74|1635.24|1634.74|1632.74|1632.24|2963
1583489400000|2020-03-06 10:10:00|1633.49|1632.99|1634.36|1633.86|1635.61|1635.11|1632.11|1631.61|2305
1583489700000|2020-03-06 10:15:00|1634.49|1633.99|1635.74|1635.24|1635.99|1635.49|1631.74|1631.24|1527
1583490000000|2020-03-06 10:20:00|1635.49|1634.99|1631.74|1631.24|1635.49|1634.99|1631.24|1630.74|1923
1583490300000|2020-03-06 10:25:00|1631.99|1631.49|1630.86|1630.36|1632.99|1632.49|1629.99|1629.49|1374
1583490600000|2020-03-06 10:30:00|1630.99|1630.49|1631.49|1630.99|1633.74|1633.24|1629.61|1629.11|1731
1583490900000|2020-03-06 10:35:00|1631.74|1631.24|1627.74|1627.24|1632.24|1631.74|1626.86|1626.36|2791
1583491200000|2020-03-06 10:40:00|1627.86|1627.36|1628.11|1627.61|1629.36|1628.86|1626.74|1626.24|1888
1583491500000|2020-03-06 10:45:00|1627.99|1627.49|1628.74|1628.24|1630.74|1630.24|1627.24|1626.74|1515
1583491800000|2020-03-06 10:50:00|1628.61|1628.11|1632.11|1631.61|1632.36|1631.86|1627.49|1626.99|1931
1583492100000|2020-03-06 10:55:00|1631.99|1631.49|1633.61|1633.11|1634.36|1633.86|1631.24|1630.74|2022
1583492400000|2020-03-06 11:00:00|1633.49|1632.99|1639.99|1639.49|1639.99|1639.49|1632.49|1631.99|2337
1583492700000|2020-03-06 11:05:00|1640.24|1639.74|1633.74|1633.24|1641.24|1640.74|1633.24|1632.74|2571
1583493000000|2020-03-06 11:10:00|1633.61|1633.11|1632.11|1631.61|1635.99|1635.49|1631.74|1631.24|1798
1583493300000|2020-03-06 11:15:00|1632.36|1631.86|1634.24|1633.74|1635.24|1634.74|1632.24|1631.74|1180
1583493600000|2020-03-06 11:20:00|1633.99|1633.49|1634.11|1633.61|1635.74|1635.24|1633.24|1632.74|2954
1583493900000|2020-03-06 11:25:00|1634.24|1633.74|1632.49|1631.99|1635.24|1634.74|1631.99|1631.49|1089
1583494200000|2020-03-06 11:30:00|1632.36|1631.86|1631.49|1630.99|1634.61|1634.11|1630.99|1630.49|1335
1583494500000|2020-03-06 11:35:00|1631.61|1631.11|1631.24|1630.74|1633.24|1632.74|1629.99|1629.49|1744
1583494800000|2020-03-06 11:40:00|1631.36|1630.86|1630.74|1630.24|1632.99|1632.49|1630.49|1629.99|948
1583495100000|2020-03-06 11:45:00|1630.86|1630.36|1633.49|1632.99|1633.99|1633.49|1630.49|1629.99|1084
1583495400000|2020-03-06 11:50:00|1633.99|1633.49|1635.24|1634.74|1635.99|1635.49|1633.49|1632.99|2185
1583495700000|2020-03-06 11:55:00|1635.49|1634.99|1632.24|1631.74|1635.99|1635.49|1632.24|1631.74|691
1583496000000|2020-03-06 12:00:00|1632.49|1631.99|1635.24|1634.74|1635.49|1634.99|1632.49|1631.99|997
1583496300000|2020-03-06 12:05:00|1635.49|1634.99|1634.99|1634.49|1635.49|1634.99|1633.74|1633.24|672
1583496600000|2020-03-06 12:10:00|1634.86|1634.36|1636.49|1635.99|1636.49|1635.99|1633.99|1633.49|820
1583496900000|2020-03-06 12:15:00|1636.36|1635.86|1638.36|1637.86|1638.36|1637.86|1634.74|1634.24|3041
1583497200000|2020-03-06 12:20:00|1638.24|1637.74|1637.49|1636.99|1638.99|1638.49|1637.49|1636.99|1333
1583497500000|2020-03-06 12:25:00|1637.36|1636.86|1633.99|1633.49|1637.49|1636.99|1633.49|1632.99|1239
1583497800000|2020-03-06 12:30:00|1634.11|1633.61|1635.49|1634.99|1637.49|1636.99|1633.86|1633.36|1026
1583498100000|2020-03-06 12:35:00|1635.74|1635.24|1637.24|1636.74|1638.24|1637.74|1635.49|1634.99|881
1583498400000|2020-03-06 12:40:00|1637.12|1636.62|1634.87|1634.37|1637.12|1636.62|1633.99|1633.49|1264
1583498700000|2020-03-06 12:45:00|1635.12|1634.62|1632.37|1631.87|1636.49|1635.99|1632.37|1631.87|1196
1583499000000|2020-03-06 12:50:00|1632.62|1632.12|1631.49|1630.99|1633.62|1633.12|1629.49|1628.99|2147
1583499300000|2020-03-06 12:55:00|1631.37|1630.87|1631.74|1631.24|1631.87|1631.37|1630.12|1629.62|998
1583499600000|2020-03-06 13:00:00|1631.87|1631.37|1630.87|1630.37|1633.12|1632.62|1630.12|1629.62|3420
1583499900000|2020-03-06 13:05:00|1630.99|1630.49|1630.62|1630.12|1631.87|1631.37|1630.12|1629.62|2637
1583500200000|2020-03-06 13:10:00|1630.49|1629.99|1630.12|1629.62|1631.49|1630.99|1629.37|1628.87|1347
1583500500000|2020-03-06 13:15:00|1630.24|1629.74|1629.99|1629.49|1632.12|1631.62|1629.74|1629.24|1001
1583500800000|2020-03-06 13:20:00|1630.12|1629.62|1628.37|1627.87|1631.99|1631.49|1628.37|1627.87|2782
1583501100000|2020-03-06 13:25:00|1628.62|1628.12|1627.37|1626.87|1629.62|1629.12|1626.24|1625.74|3816
1583501400000|2020-03-06 13:30:00|1627.49|1626.99|1629.37|1628.87|1630.12|1629.62|1626.87|1626.37|3725
1583501700000|2020-03-06 13:35:00|1629.12|1628.62|1630.24|1629.74|1632.74|1632.24|1627.12|1626.62|1937
1583502000000|2020-03-06 13:40:00|1630.37|1629.87|1627.37|1626.87|1630.99|1630.49|1626.99|1626.49|1885
1583502300000|2020-03-06 13:45:00|1627.49|1626.99|1630.87|1630.37|1632.12|1631.62|1626.99|1626.49|1326
1583502600000|2020-03-06 13:50:00|1630.74|1630.24|1632.12|1631.62|1632.87|1632.37|1627.37|1626.87|2097
1583502900000|2020-03-06 13:55:00|1631.99|1631.49|1630.37|1629.87|1633.87|1633.37|1628.37|1627.87|1685
1583503200000|2020-03-06 14:00:00|1629.87|1629.37|1628.49|1627.99|1629.87|1629.37|1627.62|1627.12|1793
1583503500000|2020-03-06 14:05:00|1628.37|1627.87|1627.24|1626.74|1629.24|1628.74|1626.12|1625.62|3155
1583503800000|2020-03-06 14:10:00|1627.37|1626.87|1623.62|1623.12|1628.62|1628.12|1623.62|1623.12|2365
1583504100000|2020-03-06 14:15:00|1623.74|1623.24|1621.87|1621.37|1623.99|1623.49|1620.12|1619.62|3753
1583504400000|2020-03-06 14:20:00|1621.74|1621.24|1620.37|1619.87|1622.12|1621.62|1620.37|1619.87|1904
1583504700000|2020-03-06 14:25:00|1620.24|1619.74|1621.87|1621.37|1621.87|1621.37|1618.87|1618.37|1938
1583505000000|2020-03-06 14:30:00|1621.37|1620.87|1620.49|1619.99|1624.87|1624.37|1619.37|1618.87|5202
1583505300000|2020-03-06 14:35:00|1620.37|1619.87|1623.74|1623.24|1625.12|1624.62|1620.37|1619.87|3713
1583505600000|2020-03-06 14:40:00|1623.62|1623.12|1621.12|1620.62|1623.62|1623.12|1618.37|1617.87|5859
1583505900000|2020-03-06 14:45:00|1620.87|1620.37|1618.37|1617.87|1623.12|1622.62|1617.99|1617.49|3735
1583506200000|2020-03-06 14:50:00|1618.24|1617.74|1618.74|1618.24|1619.62|1619.12|1616.12|1615.62|3489
1583506500000|2020-03-06 14:55:00|1618.62|1618.12|1620.49|1619.99|1623.87|1623.37|1618.24|1617.74|5751
1583506800000|2020-03-06 15:00:00|1620.37|1619.87|1624.74|1624.24|1625.62|1625.12|1620.37|1619.87|3638
1583507100000|2020-03-06 15:05:00|1625.12|1624.62|1620.87|1620.37|1626.62|1626.12|1620.87|1620.37|4884
1583507400000|2020-03-06 15:10:00|1620.92|1620.42|1623.92|1623.42|1625.42|1624.92|1619.17|1618.67|3521
1583507700000|2020-03-06 15:15:00|1623.42|1622.92|1623.17|1622.67|1626.17|1625.67|1623.17|1622.67|3110
1583508000000|2020-03-06 15:20:00|1623.04|1622.54|1625.17|1624.67|1625.92|1625.42|1621.67|1621.17|2674
1583508300000|2020-03-06 15:25:00|1625.04|1624.54|1633.67|1633.17|1634.42|1633.92|1624.17|1623.67|5799
1583508600000|2020-03-06 15:30:00|1633.42|1632.92|1633.17|1632.67|1638.17|1637.67|1632.92|1632.42|5708
1583508900000|2020-03-06 15:35:00|1633.04|1632.54|1637.42|1636.92|1637.92|1637.42|1631.17|1630.67|3940
1583509200000|2020-03-06 15:40:00|1637.04|1636.54|1639.42|1638.92|1641.17|1640.67|1634.42|1633.92|4409
1583509500000|2020-03-06 15:45:00|1639.54|1639.04|1641.92|1641.42|1642.17|1641.67|1637.17|1636.67|3032
1583509800000|2020-03-06 15:50:00|1641.79|1641.29|1640.17|1639.67|1642.42|1641.92|1637.17|1636.67|3026
1583510100000|2020-03-06 15:55:00|1639.92|1639.42|1637.67|1637.17|1641.04|1640.54|1634.17|1633.67|2071
1583510400000|2020-03-06 16:00:00|1637.92|1637.42|1634.04|1633.54|1638.67|1638.17|1633.42|1632.92|2968
1583510700000|2020-03-06 16:05:00|1633.92|1633.42|1631.79|1631.29|1635.04|1634.54|1630.54|1630.04|2925
1583511000000|2020-03-06 16:10:00|1631.42|1630.92|1628.17|1627.67|1632.17|1631.67|1627.54|1627.04|4039
1583511300000|2020-03-06 16:15:00|1628.42|1627.92|1631.04|1630.54|1633.42|1632.92|1627.29|1626.79|3944
1583511600000|2020-03-06 16:20:00|1630.92|1630.42|1632.3|1630.8|1633.42|1632.92|1629.92|1629.42|5730
1583511900000|2020-03-06 16:25:00|1632.31|1630.81|1633.3|1631.8|1635|1633.5|1630.92|1629.42|3733
1583512200000|2020-03-06 16:30:00|1633.29|1631.79|1630.67|1629.17|1634.31|1632.81|1630.29|1628.79|914
1583512500000|2020-03-06 16:35:00|1630.79|1629.29|1629.92|1628.42|1631.42|1629.92|1627.92|1626.42|231
1583512800000|2020-03-06 16:40:00|1629.67|1628.17|1627.42|1625.92|1630.04|1628.54|1627.17|1625.67|97
1583513100000|2020-03-06 16:45:00|1627.54|1626.04|1625.17|1623.67|1628.04|1626.54|1625.17|1623.67|80
1583513400000|2020-03-06 16:50:00|1625.04|1623.54|1627.17|1625.67|1627.92|1626.42|1624.79|1623.29|63
1583513700000|2020-03-06 16:55:00|1627.29|1625.79|1626.95|1625.45|1628.17|1626.67|1625.29|1623.79|40
1583514000000|2020-03-06 17:00:00|1626.93|1625.43|1621.96|1620.46|1627.93|1626.43|1621.96|1620.46|0
1583514300000|2020-03-06 17:05:00|1621.95|1620.45|1621.76|1620.26|1622.95|1621.45|1621.29|1619.79|0
1583514600000|2020-03-06 17:10:00|1621.45|1619.95|1622.46|1620.96|1623.05|1621.55|1620.4|1618.9|0
1583514900000|2020-03-06 17:15:00|1622.52|1621.02|1621.33|1619.83|1624.86|1623.36|1620.85|1619.35|0
1583515200000|2020-03-06 17:20:00|1621.31|1619.81|1623.63|1622.13|1625.41|1623.91|1620.87|1619.37|0
1583515500000|2020-03-06 17:25:00|1623.62|1622.12|1622.71|1621.21|1624.18|1622.68|1622.16|1620.66|0
1583515800000|2020-03-06 17:30:00|1622.72|1621.22|1628.43|1626.93|1628.78|1627.28|1622.14|1620.64|0
1583516100000|2020-03-06 17:35:00|1628.75|1627.25|1629.87|1628.37|1631.48|1629.98|1626.81|1625.31|0
1583516400000|2020-03-06 17:40:00|1629.88|1628.38|1632.33|1630.83|1632.33|1630.83|1628.37|1626.87|0
1583516700000|2020-03-06 17:45:00|1632.31|1630.81|1628.53|1627.03|1633.74|1632.24|1628.47|1626.97|0
1583517000000|2020-03-06 17:50:00|1628.51|1627.01|1626.97|1625.47|1629.69|1628.19|1626.5|1625|0
1583517300000|2020-03-06 17:55:00|1626.98|1625.48|1626.05|1624.55|1628.05|1626.55|1626.01|1624.51|0
1583517600000|2020-03-06 18:00:00|1626.04|1624.54|1628.03|1626.53|1629.55|1628.05|1626.01|1624.51|0
1583517900000|2020-03-06 18:05:00|1628.04|1626.54|1628.6|1627.1|1630.66|1629.16|1627.93|1626.43|0
1583518200000|2020-03-06 18:10:00|1628.59|1627.09|1627.06|1625.56|1629.98|1628.48|1626.55|1625.05|0
1583518500000|2020-03-06 18:15:00|1627|1625.5|1628.14|1626.64|1629.17|1627.67|1626.61|1625.11|0
1583518800000|2020-03-06 18:20:00|1628.13|1626.63|1633.61|1632.11|1634.64|1633.14|1628.13|1626.63|0
1583519100000|2020-03-06 18:25:00|1633.62|1632.12|1630.98|1629.48|1633.62|1632.12|1630.71|1629.21|0
1583519400000|2020-03-06 18:30:00|1630.97|1629.47|1629.85|1628.35|1632.58|1631.08|1629.57|1628.07|0
1583519700000|2020-03-06 18:35:00|1629.84|1628.34|1632.54|1631.04|1633.52|1632.02|1628.44|1626.94|0
1583520000000|2020-03-06 18:40:00|1632.55|1631.05|1630.45|1628.95|1634.48|1632.98|1629.97|1628.47|0
1583520300000|2020-03-06 18:45:00|1630.46|1628.96|1627.28|1625.78|1630.94|1629.44|1626.33|1624.83|0
1583520600000|2020-03-06 18:50:00|1627.25|1625.75|1624.27|1622.77|1628.46|1626.96|1624.27|1622.77|0
1583520900000|2020-03-06 18:55:00|1624.28|1622.78|1625.73|1624.23|1627.24|1625.74|1624.28|1622.78|0
1583521200000|2020-03-06 19:00:00|1625.74|1624.24|1624.75|1623.25|1626.06|1624.56|1622.81|1621.31|0
1583521500000|2020-03-06 19:05:00|1624.74|1623.24|1622.86|1621.36|1625.95|1624.45|1622.09|1620.59|0
1583521800000|2020-03-06 19:10:00|1622.7|1621.2|1623.13|1621.63|1624.84|1623.34|1622.06|1620.56|0
1583522100000|2020-03-06 19:15:00|1623.12|1621.62|1622.22|1620.72|1624.6|1623.1|1621.74|1620.24|0
1583522400000|2020-03-06 19:20:00|1622.23|1620.73|1623.33|1621.83|1624.34|1622.84|1621.21|1619.71|0
1583522700000|2020-03-06 19:25:00|1623.32|1621.82|1623.01|1621.51|1625.53|1624.03|1622.51|1621.01|0
1583523000000|2020-03-06 19:30:00|1623.03|1621.53|1619.8|1618.3|1624.06|1622.56|1619.8|1618.3|0
1583523300000|2020-03-06 19:35:00|1619.83|1618.33|1615.82|1614.32|1620.27|1618.77|1615.52|1614.02|0
1583523600000|2020-03-06 19:40:00|1615.83|1614.33|1615.1|1613.6|1616.74|1615.24|1613.93|1612.43|0
1583523900000|2020-03-06 19:45:00|1615.05|1613.55|1612.69|1611.19|1617.41|1615.91|1612.68|1611.18|0
1583524200000|2020-03-06 19:50:00|1612.68|1611.18|1612.36|1610.86|1613.73|1612.23|1611.59|1610.09|0
1583524500000|2020-03-06 19:55:00|1612.39|1610.89|1612.94|1611.44|1615.53|1614.03|1612.39|1610.89|0
1583524800000|2020-03-06 20:00:00|1612.93|1611.43|1611.58|1610.08|1614.51|1613.01|1610.58|1609.08|0
1583525100000|2020-03-06 20:05:00|1611.6|1610.1|1608.93|1607.43|1612.03|1610.53|1608.49|1606.99|0
1583525400000|2020-03-06 20:10:00|1608.94|1607.44|1611.61|1610.11|1615.19|1613.69|1608.9|1607.4|0
1583525700000|2020-03-06 20:15:00|1611.68|1610.18|1618.34|1616.84|1618.42|1616.92|1611.63|1610.13|0
1583526000000|2020-03-06 20:20:00|1618.36|1616.86|1619.15|1617.65|1619.15|1617.65|1615.57|1614.07|0
1583526300000|2020-03-06 20:25:00|1619.17|1617.67|1615.21|1613.71|1620.08|1618.58|1614.28|1612.78|0
1583526600000|2020-03-06 20:30:00|1615.18|1613.68|1623.07|1621.57|1624.36|1622.86|1614.09|1612.59|0
1583526900000|2020-03-06 20:35:00|1622.74|1621.24|1616.9|1615.4|1625.46|1623.96|1616.41|1614.91|0
1583527200000|2020-03-06 20:40:00|1616.95|1615.45|1623.17|1621.67|1623.81|1622.31|1616.83|1615.33|0
1583527500000|2020-03-06 20:45:00|1623.18|1621.68|1622.99|1621.49|1624.29|1622.79|1619.4|1617.9|0
1583527800000|2020-03-06 20:50:00|1622.96|1621.46|1626.91|1625.41|1632.07|1630.57|1622.96|1621.46|0
1583528100000|2020-03-06 20:55:00|1626.92|1625.42|1627.66|1626.16|1631.67|1630.17|1626.47|1624.97|0
1583528400000|2020-03-06 21:00:00|1627.62|1626.12|1625.81|1624.31|1630.03|1628.53|1624.29|1622.79|0
1583528700000|2020-03-06 21:05:00|1625.83|1624.33|1623.42|1621.92|1626.65|1625.15|1622.21|1620.71|0
1583529000000|2020-03-06 21:10:00|1623.4|1621.9|1626.18|1624.68|1627.09|1625.59|1622.37|1620.87|0
1583529300000|2020-03-06 21:15:00|1626.15|1624.65|1626.96|1625.46|1626.96|1625.46|1626.11|1624.61|0
1583529600000|2020-03-06 21:20:00|1626.92|1625.42|1627.05|1625.55|1627.1|1625.6|1626.79|1625.29|0
1583529900000|2020-03-06 21:25:00|1627.01|1625.51|1626.72|1625.22|1627.05|1625.55|1626.55|1625.05|0
1583530200000|2020-03-06 21:30:00|1626.74|1625.24|1624.52|1623.02|1626.95|1625.45|1624.23|1622.73|0
1583530500000|2020-03-06 21:35:00|1624.5|1623|1626.7|1625.2|1627|1625.5|1624.38|1622.88|0
1583530800000|2020-03-06 21:40:00|1626.68|1625.18|1626.61|1625.11|1627.25|1625.75|1625.92|1624.42|0
1583531100000|2020-03-06 21:45:00|1626.59|1625.09|1625|1623.5|1626.88|1625.38|1624.75|1623.25|0
1583531400000|2020-03-06 21:50:00|1624.98|1623.48|1624.6|1623.1|1625.14|1623.64|1624.6|1623.1|0
1583531700000|2020-03-06 21:55:00|1624.62|1623.12|1625.88|1624.38|1626.34|1624.84|1624.06|1622.56|0
1583705100000|2020-03-08 22:05:00|1564.51|1562.31|1558.76|1556.56|1565.94|1563.74|1550.69|1548.49|0
1583705400000|2020-03-08 22:10:00|1558.85|1556.65|1565.21|1563.01|1568.58|1566.38|1557.49|1555.29|0
1583705700000|2020-03-08 22:15:00|1565.12|1562.92|1562.61|1560.41|1570.12|1567.92|1559.07|1556.87|0
1583706000000|2020-03-08 22:20:00|1562.53|1560.33|1565.62|1563.42|1570.51|1568.31|1561.57|1559.37|0
1583706300000|2020-03-08 22:25:00|1565.6|1563.4|1559.99|1557.79|1565.62|1563.42|1559.43|1557.23|0
1583706600000|2020-03-08 22:30:00|1559.87|1557.67|1555.44|1553.24|1561.91|1559.71|1554.4|1552.2|0
1583706900000|2020-03-08 22:35:00|1555.45|1553.25|1556.44|1554.24|1558.22|1556.02|1549.69|1547.49|0
1583707200000|2020-03-08 22:40:00|1556.48|1554.28|1553.5|1551.3|1559.49|1557.29|1548.64|1546.44|0
1583707500000|2020-03-08 22:45:00|1553.6|1551.4|1551.29|1549.09|1557.12|1554.92|1547.75|1545.55|0
1583707800000|2020-03-08 22:50:00|1551.2|1549|1554.03|1551.83|1555.38|1553.18|1548.06|1545.86|0
1583708100000|2020-03-08 22:55:00|1554.01|1551.81|1555.83|1553.63|1558.34|1556.14|1552.27|1550.07|0
1583708400000|2020-03-08 23:00:00|1555.92|1553.72|1555.65|1553.45|1559.25|1557.05|1555.05|1552.85|0
1583708700000|2020-03-08 23:05:00|1555.68|1553.48|1561.75|1559.55|1563.19|1560.99|1555.42|1553.22|0
1583709000000|2020-03-08 23:10:00|1561.88|1559.68|1562.06|1559.86|1565.03|1562.83|1560.55|1558.35|0
1583709300000|2020-03-08 23:15:00|1562.07|1559.87|1561.65|1559.45|1562.33|1560.13|1559.47|1557.27|0
1583709600000|2020-03-08 23:20:00|1561.67|1559.47|1556.13|1553.93|1563.07|1560.87|1555.79|1553.59|0
1583709900000|2020-03-08 23:25:00|1556.14|1553.94|1556.68|1554.48|1559.15|1556.95|1551.97|1549.77|0
1583710200000|2020-03-08 23:30:00|1556.64|1554.44|1551.92|1549.72|1557.97|1555.77|1550.31|1548.11|0
1583710500000|2020-03-08 23:35:00|1551.96|1549.76|1553.99|1551.79|1555.42|1553.22|1549.22|1547.02|0
1583710800000|2020-03-08 23:40:00|1553.98|1551.78|1549.7|1547.5|1553.99|1551.79|1549.6|1547.4|0
1583711100000|2020-03-08 23:45:00|1549.71|1547.51|1548.29|1546.09|1553.06|1550.86|1548.26|1546.06|0
1583711400000|2020-03-08 23:50:00|1548.24|1546.04|1549.73|1547.53|1551.91|1549.71|1548|1545.8|0
1583711700000|2020-03-08 23:55:00|1549.82|1547.62|1549.71|1547.51|1550.55|1548.35|1547.53|1545.33|0
1583712000000|2020-03-09 00:00:00|1549.7|1547.5|1549.08|1546.88|1552.22|1550.02|1548.09|1545.89|0
1583712300000|2020-03-09 00:05:00|1548.99|1546.79|1556.13|1553.93|1556.63|1554.43|1548.98|1546.78|0
1583712600000|2020-03-09 00:10:00|1556.04|1553.84|1551.94|1549.74|1556.43|1554.23|1551.17|1548.97|0
1583712900000|2020-03-09 00:15:00|1551.98|1549.78|1544.26|1542.06|1570.19|1567.99|1538.29|1536.09|0
1583713200000|2020-03-09 00:20:00|1544.29|1542.09|1552.65|1550.45|1552.91|1550.71|1543.88|1541.68|0
1583713500000|2020-03-09 00:25:00|1552.66|1550.46|1554.2|1552|1555.64|1553.44|1551.68|1549.48|0
1583713800000|2020-03-09 00:30:00|1554.22|1552.02|1548.96|1546.76|1554.43|1552.23|1548.21|1546.01|0
1583714100000|2020-03-09 00:35:00|1548.95|1546.75|1548.94|1546.74|1550.61|1548.41|1547.49|1545.29|0
1583714400000|2020-03-09 00:40:00|1548.93|1546.73|1552.21|1550.01|1552.71|1550.51|1548.45|1546.25|0
1583714700000|2020-03-09 00:45:00|1552.2|1550|1553.65|1551.45|1555.17|1552.97|1552.2|1550|0
1583715000000|2020-03-09 00:50:00|1553.67|1551.47|1554.11|1551.91|1555.75|1553.55|1553.51|1551.31|0
1583715300000|2020-03-09 00:55:00|1554.13|1551.93|1554.3|1552.1|1554.99|1552.79|1552.39|1550.19|0
1583715600000|2020-03-09 01:00:00|1554.32|1552.12|1558.1|1555.9|1558.65|1556.45|1553.48|1551.28|0
1583715900000|2020-03-09 01:05:00|1558.09|1555.89|1554.88|1552.68|1558.09|1555.89|1554.16|1551.96|0
1583716200000|2020-03-09 01:10:00|1554.9|1552.7|1555.12|1552.92|1556.59|1554.39|1553.86|1551.66|0
1583716500000|2020-03-09 01:15:00|1555.11|1552.91|1553.67|1551.47|1555.15|1552.95|1552.25|1550.05|0
1583716800000|2020-03-09 01:20:00|1553.68|1551.48|1552.1|1549.9|1554.23|1552.03|1551.39|1549.19|0
1583717100000|2020-03-09 01:25:00|1552.21|1550.01|1552.27|1550.07|1553.59|1551.39|1551.27|1549.07|0
1583717400000|2020-03-09 01:30:00|1552.28|1550.08|1551.92|1549.72|1553.26|1551.06|1551.34|1549.14|0
1583717700000|2020-03-09 01:35:00|1551.91|1549.71|1549.89|1547.69|1552.36|1550.16|1549.31|1547.11|0
1583718000000|2020-03-09 01:40:00|1549.91|1547.71|1547.98|1545.78|1549.91|1547.71|1545.32|1543.12|0
1583718300000|2020-03-09 01:45:00|1547.97|1545.77|1541.78|1539.58|1548.47|1546.27|1541.78|1539.58|0
1583718600000|2020-03-09 01:50:00|1541.61|1539.41|1538.18|1535.98|1542.53|1540.33|1537.54|1535.34|0
1583718900000|2020-03-09 01:55:00|1538.24|1536.04|1535.9|1533.7|1539.24|1537.04|1535.43|1533.23|0
1583719200000|2020-03-09 02:00:00|1535.78|1533.58|1532.9|1530.7|1536.26|1534.06|1532.42|1530.22|0
1583719500000|2020-03-09 02:05:00|1532.84|1530.64|1532.17|1529.97|1535.08|1532.88|1531.92|1529.72|0
1583719800000|2020-03-09 02:10:00|1532.1|1529.9|1525.01|1522.81|1533.63|1531.43|1525.01|1522.81|0
1583720100000|2020-03-09 02:15:00|1525.14|1522.94|1525.98|1523.78|1528.4|1526.2|1525.01|1522.81|0
1583720400000|2020-03-09 02:20:00|1525.92|1523.72|1524.59|1522.39|1527.98|1525.78|1524.59|1522.39|0
1583720700000|2020-03-09 02:25:00|1524.46|1522.26|1522.29|1520.09|1525.31|1523.11|1522.29|1520.09|0
1583721000000|2020-03-09 02:30:00|1522.41|1520.21|1523.88|1521.68|1523.88|1521.68|1520.89|1518.69|0
1583721300000|2020-03-09 02:35:00|1524.01|1521.81|1526.82|1524.62|1527.78|1525.58|1524.01|1521.81|0
1583721600000|2020-03-09 02:40:00|1526.88|1524.68|1533.59|1531.39|1533.59|1531.39|1526.82|1524.62|0
1583721900000|2020-03-09 02:45:00|1533.66|1531.46|1535.53|1533.33|1537.22|1535.02|1532.62|1530.42|0
1583722200000|2020-03-09 02:50:00|1535.46|1533.26|1536.98|1534.78|1538.19|1535.99|1534.08|1531.88|0
1583722500000|2020-03-09 02:55:00|1537.05|1534.85|1539.4|1537.2|1539.4|1537.2|1536.74|1534.54|0
1583722800000|2020-03-09 03:00:00|1539.47|1537.27|1539.89|1537.69|1542.06|1539.86|1537.47|1535.27|0
1583723100000|2020-03-09 03:05:00|1539.76|1537.56|1534.56|1532.36|1540.13|1537.93|1534.56|1532.36|0
1583723400000|2020-03-09 03:10:00|1534.62|1532.42|1542.31|1540.11|1543.03|1540.83|1534.56|1532.36|0
1583723700000|2020-03-09 03:15:00|1542.24|1540.04|1548.11|1545.91|1548.6|1546.4|1542.06|1539.86|0
1583724000000|2020-03-09 03:20:00|1548.24|1546.04|1542.31|1540.11|1548.6|1546.4|1541.82|1539.62|0
1583724300000|2020-03-09 03:25:00|1542.79|1540.59|1540.37|1538.17|1543.27|1541.07|1539.89|1537.69|0
1583724600000|2020-03-09 03:30:00|1540.24|1538.04|1534.08|1531.88|1541.82|1539.62|1534.08|1531.88|0
1583724900000|2020-03-09 03:35:00|1533.82|1531.62|1531.9|1529.7|1536.01|1533.81|1531.66|1529.46|0
1583725200000|2020-03-09 03:40:00|1531.64|1529.44|1532.14|1529.94|1533.35|1531.15|1528.75|1526.55|0
1583725500000|2020-03-09 03:45:00|1532.27|1530.07|1535.53|1533.33|1535.53|1533.33|1531.66|1529.46|0
1583725800000|2020-03-09 03:50:00|1535.66|1533.46|1538.44|1536.24|1539.16|1536.96|1535.53|1533.33|0
1583726100000|2020-03-09 03:55:00|1538.92|1536.72|1535.29|1533.09|1539.65|1537.45|1535.29|1533.09|0
1583726400000|2020-03-09 04:00:00|1535.42|1533.22|1536.74|1534.54|1536.98|1534.78|1534.08|1531.88|0
1583726700000|2020-03-09 04:05:00|1537|1534.8|1535.53|1533.33|1537.95|1535.75|1534.56|1532.36|0
1583727000000|2020-03-09 04:10:00|1535.4|1533.2|1533.11|1530.91|1535.53|1533.33|1532.62|1530.42|0
1583727300000|2020-03-09 04:15:00|1533.04|1530.84|1532.62|1530.42|1533.59|1531.39|1531.66|1529.46|0
1583727600000|2020-03-09 04:20:00|1532.56|1530.36|1535.53|1533.33|1536.98|1534.78|1531.66|1529.46|0
1583727900000|2020-03-09 04:25:00|1535.59|1533.39|1532.14|1529.94|1536.01|1533.81|1532.14|1529.94|0
1583728200000|2020-03-09 04:30:00|1532.27|1530.07|1534.56|1532.36|1535.05|1532.85|1532.14|1529.94|0
1583728500000|2020-03-09 04:35:00|1534.43|1532.23|1534.56|1532.36|1535.05|1532.85|1533.84|1531.64|0
1583728800000|2020-03-09 04:40:00|1534.69|1532.49|1535.53|1533.33|1536.01|1533.81|1534.56|1532.36|0
1583729100000|2020-03-09 04:45:00|1535.66|1533.46|1534.56|1532.36|1536.01|1533.81|1534.56|1532.36|0
1583729400000|2020-03-09 04:50:00|1534.43|1532.23|1530.69|1528.49|1534.43|1532.23|1530.2|1528|0
1583729700000|2020-03-09 04:55:00|1530.56|1528.36|1529.32|1527.12|1530.69|1528.49|1528.52|1526.32|0
1583730000000|2020-03-09 05:00:00|1529.58|1527.38|1525.87|1523.67|1530.78|1528.58|1525.62|1523.42|0
1583730300000|2020-03-09 05:05:00|1525.94|1523.74|1527.48|1525.28|1527.48|1525.28|1525.39|1523.19|0
1583730600000|2020-03-09 05:10:00|1527.41|1525.21|1522.16|1519.96|1527.41|1525.21|1522.16|1519.96|0
1583730900000|2020-03-09 05:15:00|1522.03|1519.83|1523.2|1521|1525.16|1522.96|1521.68|1519.48|0
1583731200000|2020-03-09 05:20:00|1523.21|1521.01|1526.41|1524.21|1526.65|1524.45|1523.21|1521.01|0
1583731500000|2020-03-09 05:25:00|1526.34|1524.14|1524.2|1522|1526.41|1524.21|1521.81|1519.61|0
1583731800000|2020-03-09 05:30:00|1524.32|1522.12|1528.4|1526.2|1528.56|1526.36|1524.32|1522.12|0
1583732100000|2020-03-09 05:35:00|1528.14|1525.94|1530.5|1528.3|1530.88|1528.68|1527.43|1525.23|0
1583732400000|2020-03-09 05:40:00|1530.56|1528.36|1535.26|1533.06|1535.26|1533.06|1530.5|1528.3|0
1583732700000|2020-03-09 05:45:00|1535.33|1533.13|1534.35|1532.15|1536.49|1534.29|1533.14|1530.94|0
1583733000000|2020-03-09 05:50:00|1534.48|1532.28|1534.86|1532.66|1537.75|1535.55|1534.38|1532.18|0
1583733300000|2020-03-09 05:55:00|1534.8|1532.6|1537.44|1535.24|1538.86|1536.66|1533.67|1531.47|0
1583733600000|2020-03-09 06:00:00|1537.38|1535.18|1533.94|1531.74|1537.38|1535.18|1533.48|1531.28|0
1583733900000|2020-03-09 06:05:00|1533.96|1531.76|1533.66|1531.46|1534.39|1532.19|1533.42|1531.22|0
1583734200000|2020-03-09 06:10:00|1533.6|1531.4|1533.96|1531.76|1534.4|1532.2|1533.41|1531.21|0
1583734500000|2020-03-09 06:15:00|1533.83|1531.63|1534.01|1531.81|1534.01|1531.81|1532.99|1530.79|0
1583734800000|2020-03-09 06:20:00|1534.14|1531.94|1535.98|1533.78|1536.5|1534.3|1534.06|1531.86|0
1583735100000|2020-03-09 06:25:00|1535.97|1533.77|1535.5|1533.3|1536.46|1534.26|1535.49|1533.29|0
1583735400000|2020-03-09 06:30:00|1535.62|1533.42|1541.13|1538.93|1541.62|1539.42|1535.62|1533.42|0
1583735700000|2020-03-09 06:35:00|1541.01|1538.81|1537.25|1535.05|1541.57|1539.37|1537.25|1535.05|0
1583736000000|2020-03-09 06:40:00|1537.31|1535.11|1536.04|1533.84|1537.73|1535.53|1535.55|1533.35|0
1583736300000|2020-03-09 06:45:00|1535.97|1533.77|1528.3|1526.1|1537.02|1534.82|1528|1525.8|0
1583736600000|2020-03-09 06:50:00|1528.48|1526.28|1522.8|1520.6|1529.88|1527.68|1522.59|1520.39|0
1583736900000|2020-03-09 06:55:00|1522.54|1520.34|1520.29|1518.09|1522.54|1520.34|1514.28|1512.08|0
1583737200000|2020-03-09 07:00:00|1520.42|1518.22|1521.6|1519.4|1521.6|1519.4|1514.31|1512.11|0
1583737500000|2020-03-09 07:05:00|1521.65|1519.45|1514.28|1512.08|1523.12|1520.92|1512.22|1510.02|0
1583737800000|2020-03-09 07:10:00|1514.63|1512.43|1507.62|1505.42|1514.63|1512.43|1505.67|1503.47|0
1583738100000|2020-03-09 07:15:00|1507.75|1505.55|1495.92|1493.72|1510.86|1508.66|1495.92|1493.72|0
1583738400000|2020-03-09 07:20:00|1495.79|1493.59|1483.24|1481.04|1498.96|1496.76|1482.16|1479.96|0
1583738700000|2020-03-09 07:25:00|1483.44|1481.24|1486.01|1483.81|1486.01|1483.81|1474.1|1471.9|0
1583739000000|2020-03-09 07:30:00|1486.13|1483.93|1499.77|1497.57|1502.52|1500.32|1485.52|1483.32|574
1583739300000|2020-03-09 07:35:00|1499.64|1497.44|1498.89|1496.69|1505.64|1503.44|1498.64|1496.44|426
1583739600000|2020-03-09 07:40:00|1498.77|1496.57|1501.77|1499.57|1502.14|1499.94|1498.27|1496.07|147
1583739900000|2020-03-09 07:45:00|1502.39|1500.19|1508.02|1505.82|1509.64|1507.44|1502.39|1500.19|220
1583740200000|2020-03-09 07:50:00|1507.89|1505.69|1516.39|1514.19|1517.39|1515.19|1507.64|1505.44|154
1583740500000|2020-03-09 07:55:00|1515.89|1513.69|1521.74|1519.54|1525.95|1523.75|1510.49|1508.29|1
1583740800000|2020-03-09 08:00:00|1521.87|1519.67|1534.14|1532.94|1534.39|1533.19|1511.27|1510.07|8572
1583741100000|2020-03-09 08:05:00|1533.89|1532.69|1523.27|1522.07|1533.89|1532.69|1523.27|1522.07|7066
1583741400000|2020-03-09 08:10:00|1523.02|1521.82|1524.39|1523.19|1529.27|1528.07|1520.02|1518.82|6698
1583741700000|2020-03-09 08:15:00|1524.27|1523.07|1525.27|1524.07|1528.14|1526.94|1522.77|1521.57|6163
1583742000000|2020-03-09 08:20:00|1525.52|1524.32|1531.89|1530.69|1533.39|1532.19|1525.02|1523.82|5577
1583742300000|2020-03-09 08:25:00|1532.27|1531.07|1537.27|1536.07|1537.52|1536.32|1531.64|1530.44|4447
1583742600000|2020-03-09 08:30:00|1537.14|1535.94|1532.89|1531.69|1537.14|1535.94|1530.89|1529.69|3733
1583742900000|2020-03-09 08:35:00|1532.39|1531.19|1533.02|1531.82|1534.52|1533.32|1530.14|1528.94|3371
1583743200000|2020-03-09 08:40:00|1532.72|1531.52|1540.59|1539.39|1540.59|1539.39|1530.34|1529.14|3335
1583743500000|2020-03-09 08:45:00|1540.47|1539.27|1546.97|1545.77|1547.59|1546.39|1539.47|1538.27|4837
1583743800000|2020-03-09 08:50:00|1547.22|1546.02|1547.97|1546.77|1550.97|1549.77|1545.97|1544.77|3718
1583744100000|2020-03-09 08:55:00|1547.84|1546.64|1543.34|1542.14|1550.34|1549.14|1540.22|1539.02|3890
1583744400000|2020-03-09 09:00:00|1543.47|1542.27|1545.09|1543.89|1547.47|1546.27|1540.34|1539.14|2680
1583744700000|2020-03-09 09:05:00|1545.22|1544.02|1551.62|1550.62|1551.62|1550.62|1544.37|1543.27|2309
1583745000000|2020-03-09 09:10:00|1551.49|1550.49|1559.49|1558.49|1560.49|1559.49|1547.37|1546.37|4074
1583745300000|2020-03-09 09:15:00|1559.37|1558.37|1565.37|1564.37|1565.87|1564.87|1558.99|1557.99|3835
1583745600000|2020-03-09 09:20:00|1565.62|1564.62|1565.62|1564.62|1569.62|1568.62|1562.99|1561.99|6160
1583745900000|2020-03-09 09:25:00|1565.12|1564.12|1562.74|1561.74|1569.49|1568.49|1561.62|1560.62|3786
1583746200000|2020-03-09 09:30:00|1562.87|1561.87|1553.12|1552.12|1563.37|1562.37|1552.62|1551.62|3538
1583746500000|2020-03-09 09:35:00|1552.74|1551.74|1557.24|1556.24|1558.12|1557.12|1551.74|1550.74|2911
1583746800000|2020-03-09 09:40:00|1557.37|1556.37|1560.87|1559.87|1561.74|1560.74|1553.24|1552.24|2799
1583747100000|2020-03-09 09:45:00|1560.99|1559.99|1556.24|1555.24|1563.37|1562.37|1555.62|1554.62|2606
1583747400000|2020-03-09 09:50:00|1556.37|1555.37|1552.24|1551.24|1560.62|1559.62|1551.62|1550.62|2432
1583747700000|2020-03-09 09:55:00|1552.37|1551.37|1550.24|1549.24|1553.37|1552.37|1548.74|1547.74|2333
1583748000000|2020-03-09 10:00:00|1550.12|1549.12|1542.87|1541.87|1550.87|1549.87|1542.37|1541.37|3225
1583748300000|2020-03-09 10:05:00|1542.74|1541.74|1541.74|1540.74|1544.37|1543.37|1541.62|1540.62|2011
1583748600000|2020-03-09 10:10:00|1541.62|1540.62|1538.62|1537.62|1544.62|1543.62|1538.62|1537.62|2596
1583748900000|2020-03-09 10:15:00|1538.49|1537.49|1537.24|1536.24|1539.62|1538.62|1537.24|1536.24|2260
1583749200000|2020-03-09 10:20:00|1537.37|1536.37|1543.24|1542.24|1543.62|1542.62|1536.37|1535.37|1566
1583749500000|2020-03-09 10:25:00|1543.12|1542.12|1551.24|1550.24|1551.74|1550.74|1542.87|1541.87|3416
1583749800000|2020-03-09 10:30:00|1551.12|1550.12|1550.37|1549.37|1551.62|1550.62|1547.99|1546.99|2479
1583750100000|2020-03-09 10:35:00|1550.24|1549.24|1546.37|1545.37|1552.62|1551.62|1543.87|1542.87|2015
1583750400000|2020-03-09 10:40:00|1546.49|1545.49|1545.99|1544.99|1546.87|1545.87|1543.12|1542.12|3985
1583750700000|2020-03-09 10:45:00|1545.87|1544.87|1543.12|1542.12|1546.87|1545.87|1541.87|1540.87|1945
1583751000000|2020-03-09 10:50:00|1543.24|1542.24|1541.62|1540.62|1543.37|1542.37|1539.87|1538.87|2903
1583751300000|2020-03-09 10:55:00|1541.49|1540.49|1548.49|1547.49|1550.24|1549.24|1539.87|1538.87|2706
1583751600000|2020-03-09 11:00:00|1548.12|1547.12|1545.24|1544.24|1548.37|1547.37|1543.49|1542.49|1766
1583751900000|2020-03-09 11:05:00|1545.12|1544.12|1543.49|1542.49|1545.87|1544.87|1542.49|1541.49|1226
1583752200000|2020-03-09 11:10:00|1543.37|1542.37|1542.74|1541.74|1543.49|1542.49|1541.62|1540.62|2452
1583752500000|2020-03-09 11:15:00|1542.87|1541.87|1546.62|1545.62|1548.62|1547.62|1542.12|1541.12|3247
1583752800000|2020-03-09 11:20:00|1546.49|1545.49|1543.74|1542.74|1546.87|1545.87|1542.87|1541.87|3030
1583753100000|2020-03-09 11:25:00|1543.62|1542.62|1541.99|1540.99|1544.74|1543.74|1541.12|1540.12|1694
1583753400000|2020-03-09 11:30:00|1541.87|1540.87|1537.37|1536.37|1543.24|1542.24|1536.37|1535.37|2065
1583753700000|2020-03-09 11:35:00|1537.49|1536.49|1534.49|1533.49|1538.74|1537.74|1534.24|1533.24|1427
1583754000000|2020-03-09 11:40:00|1534.37|1533.37|1536.99|1535.99|1540.12|1539.12|1534.12|1533.12|2953
1583754300000|2020-03-09 11:45:00|1536.87|1535.87|1536.74|1535.74|1537.49|1536.49|1534.62|1533.62|1976
1583754600000|2020-03-09 11:50:00|1536.62|1535.62|1534.87|1533.87|1537.12|1536.12|1534.12|1533.12|830
1583754900000|2020-03-09 11:55:00|1534.99|1533.99|1534.87|1533.87|1535.62|1534.62|1532.99|1531.99|1424
1583755200000|2020-03-09 12:00:00|1534.62|1533.62|1535.62|1534.62|1537.62|1536.62|1533.37|1532.37|2183
1583755500000|2020-03-09 12:05:00|1535.49|1534.49|1530.87|1529.87|1535.49|1534.49|1530.37|1529.37|2035
1583755800000|2020-03-09 12:10:00|1530.74|1529.74|1532.62|1531.62|1532.74|1531.74|1530.37|1529.37|2552
1583756100000|2020-03-09 12:15:00|1532.37|1531.37|1532.74|1531.74|1533.62|1532.62|1531.37|1530.37|1804
1583756400000|2020-03-09 12:20:00|1532.87|1531.87|1532.62|1531.62|1534.62|1533.62|1531.74|1530.74|1657
1583756700000|2020-03-09 12:25:00|1532.49|1531.49|1532.62|1531.62|1532.74|1531.74|1529.74|1528.74|1567
1583757000000|2020-03-09 12:30:00|1532.37|1531.37|1527.99|1526.99|1532.87|1531.87|1527.37|1526.37|2211
1583757300000|2020-03-09 12:35:00|1527.87|1526.87|1528.62|1527.62|1529.87|1528.87|1527.49|1526.49|2457
1583757600000|2020-03-09 12:40:00|1528.49|1527.49|1528.87|1527.87|1530.62|1529.62|1528.12|1527.12|2368
1583757900000|2020-03-09 12:45:00|1528.12|1527.12|1533.12|1532.12|1533.12|1532.12|1528.12|1527.12|2182
1583758200000|2020-03-09 12:50:00|1532.99|1531.99|1533.99|1532.99|1535.12|1534.12|1532.99|1531.99|2496
1583758500000|2020-03-09 12:55:00|1534.12|1533.12|1530.49|1529.49|1534.37|1533.37|1530.37|1529.37|2750
1583758800000|2020-03-09 13:00:00|1530.37|1529.37|1524.87|1523.87|1531.12|1530.12|1523.62|1522.62|2204
1583759100000|2020-03-09 13:05:00|1524.74|1523.74|1525.74|1524.74|1527.87|1526.87|1523.37|1522.37|2602
1583759400000|2020-03-09 13:10:00|1525.62|1524.62|1522.12|1521.12|1525.62|1524.62|1521.74|1520.74|1823
1583759700000|2020-03-09 13:15:00|1522.24|1521.24|1522.62|1521.62|1525.37|1524.37|1522.12|1521.12|2962
1583760000000|2020-03-09 13:20:00|1522.37|1521.37|1521.49|1520.49|1523.12|1522.12|1520.49|1519.49|2209
1583760300000|2020-03-09 13:25:00|1521.62|1520.62|1522.62|1521.62|1524.37|1523.37|1521.49|1520.49|2385
1583760600000|2020-03-09 13:30:00|1521.37|1520.37|1523.87|1522.87|1530.49|1529.49|1520.62|1519.62|5159
1583760900000|2020-03-09 13:35:00|1523.62|1522.62|1519.74|1518.74|1525.74|1524.74|1518.74|1517.74|3284
1583761200000|2020-03-09 13:40:00|1519.62|1518.62|1519.74|1518.74|1521.99|1520.99|1517.37|1516.37|2817
1583761500000|2020-03-09 13:45:00|1519.99|1518.99|1518.49|1517.49|1527.37|1526.37|1518.37|1517.37|4843
1583761800000|2020-03-09 13:50:00|1518.24|1517.24|1533.74|1532.74|1533.74|1532.74|1516.99|1515.99|9880
1583762100000|2020-03-09 13:55:00|1533.62|1532.62|1537.74|1536.74|1542.74|1541.74|1530.37|1529.37|8852
1583762400000|2020-03-09 14:00:00|1537.62|1536.62|1537.74|1536.74|1543.74|1542.74|1537.37|1536.37|4480
1583762700000|2020-03-09 14:05:00|1537.87|1536.87|1556.12|1555.12|1556.87|1555.87|1537.49|1536.49|7369
1583763000000|2020-03-09 14:10:00|1555.49|1554.49|1554.49|1553.49|1556.12|1555.12|1548.87|1547.87|5977
1583763300000|2020-03-09 14:15:00|1554.62|1553.62|1556.24|1555.24|1559.24|1558.24|1553.37|1552.37|6033
1583763600000|2020-03-09 14:20:00|1555.99|1554.99|1549.24|1548.24|1556.74|1555.74|1547.49|1546.49|6337
1583763900000|2020-03-09 14:25:00|1549.12|1548.12|1552.87|1551.87|1557.37|1556.37|1547.74|1546.74|6029
1583764200000|2020-03-09 14:30:00|1552.74|1551.74|1552.62|1551.62|1555.12|1554.12|1547.87|1546.87|4199
1583764500000|2020-03-09 14:35:00|1552.74|1551.74|1550.99|1549.99|1552.99|1551.99|1546.37|1545.37|3436
1583764800000|2020-03-09 14:40:00|1551.12|1550.12|1544.99|1543.99|1552.62|1551.62|1544.99|1543.99|2948
1583765100000|2020-03-09 14:45:00|1545.12|1544.12|1541.37|1540.37|1547.62|1546.62|1541.12|1540.12|3582
1583765400000|2020-03-09 14:50:00|1541.12|1540.12|1538.87|1537.87|1541.37|1540.37|1536.74|1535.74|3631
1583765700000|2020-03-09 14:55:00|1538.49|1537.49|1535.87|1534.87|1539.99|1538.99|1535.87|1534.87|3352
1583766000000|2020-03-09 15:00:00|1534.99|1533.99|1535.62|1534.62|1538.74|1537.74|1532.87|1531.87|3843
1583766300000|2020-03-09 15:05:00|1535.74|1534.74|1535.62|1534.62|1536.99|1535.99|1532.87|1531.87|3603
1583766600000|2020-03-09 15:10:00|1535.79|1534.79|1539.92|1538.92|1540.67|1539.67|1534.17|1533.17|3746
1583766900000|2020-03-09 15:15:00|1539.67|1538.67|1544.79|1543.79|1545.92|1544.92|1538.42|1537.42|3950
1583767200000|2020-03-09 15:20:00|1544.42|1543.42|1546.42|1545.42|1546.42|1545.42|1542.17|1541.17|4222
1583767500000|2020-03-09 15:25:00|1546.54|1545.54|1543.92|1542.92|1547.42|1546.42|1541.67|1540.67|3920
1583767800000|2020-03-09 15:30:00|1544.04|1543.04|1545.17|1544.17|1545.92|1544.92|1539.92|1538.92|5885
1583768100000|2020-03-09 15:35:00|1545.04|1544.04|1552.67|1551.67|1552.92|1551.92|1544.67|1543.67|5101
1583768400000|2020-03-09 15:40:00|1552.92|1551.92|1556.67|1555.67|1557.67|1556.67|1550.42|1549.42|4632
1583768700000|2020-03-09 15:45:00|1556.54|1555.54|1560.42|1559.42|1561.17|1560.17|1555.79|1554.79|6010
1583769000000|2020-03-09 15:50:00|1560.17|1559.17|1556.54|1555.54|1561.42|1560.42|1554.92|1553.92|4140
1583769300000|2020-03-09 15:55:00|1556.42|1555.42|1551.67|1550.67|1556.92|1555.92|1551.67|1550.67|4295
1583769600000|2020-03-09 16:00:00|1551.54|1550.54|1548.92|1547.92|1553.42|1552.42|1547.92|1546.92|5133
1583769900000|2020-03-09 16:05:00|1549.04|1548.04|1555.79|1554.79|1556.67|1555.67|1548.79|1547.79|3581
1583770200000|2020-03-09 16:10:00|1555.67|1554.67|1550.42|1549.42|1556.42|1555.42|1549.17|1548.17|4190
1583770500000|2020-03-09 16:15:00|1551.42|1550.42|1548.04|1547.04|1553.92|1552.92|1547.42|1546.42|9933
1583770800000|2020-03-09 16:20:00|1547.67|1546.67|1550.5|1548.5|1551.04|1550.04|1546.67|1545.67|9861
1583771100000|2020-03-09 16:25:00|1550.51|1548.51|1546.46|1544.46|1550.67|1548.67|1546.01|1544.01|6774
1583771400000|2020-03-09 16:30:00|1546.59|1544.59|1538.92|1536.92|1546.76|1544.76|1538.79|1536.79|728
1583771700000|2020-03-09 16:35:00|1539.04|1537.04|1532.17|1530.17|1539.17|1537.17|1530.42|1528.42|685
1583772000000|2020-03-09 16:40:00|1532.29|1530.29|1527.29|1525.29|1534.67|1532.67|1527.29|1525.29|410
1583772300000|2020-03-09 16:45:00|1527.42|1525.42|1524.04|1522.04|1528.04|1526.04|1523.79|1521.79|60
1583772600000|2020-03-09 16:50:00|1524.42|1522.42|1526.79|1524.79|1528.42|1526.42|1523.54|1521.54|76
1583772900000|2020-03-09 16:55:00|1525.04|1523.04|1523.04|1521.04|1528.04|1526.04|1522.29|1520.29|375
1583773200000|2020-03-09 17:00:00|1523.03|1521.03|1522.19|1520.19|1528.09|1526.09|1521.19|1519.19|0
1583773500000|2020-03-09 17:05:00|1522.18|1520.18|1522.6|1520.6|1525.33|1523.33|1517.47|1515.47|0
1583773800000|2020-03-09 17:10:00|1522.48|1520.48|1525.77|1523.77|1526.25|1524.25|1520.82|1518.82|0
1583774100000|2020-03-09 17:15:00|1525.75|1523.75|1522.17|1520.17|1526.72|1524.72|1520.73|1518.73|0
1583774400000|2020-03-09 17:20:00|1522.05|1520.05|1518.98|1516.98|1522.05|1520.05|1517.03|1515.03|0
1583774700000|2020-03-09 17:25:00|1519|1517|1515.45|1513.45|1519.02|1517.02|1514.61|1512.61|0
1583775000000|2020-03-09 17:30:00|1515.44|1513.44|1511.47|1509.47|1515.45|1513.45|1511.45|1509.45|0
1583775300000|2020-03-09 17:35:00|1511.48|1509.48|1510.1|1508.1|1513.34|1511.34|1510.08|1508.08|0
1583775600000|2020-03-09 17:40:00|1510.09|1508.09|1502.56|1500.56|1512.01|1510.01|1499.24|1497.24|0
1583775900000|2020-03-09 17:45:00|1502.54|1500.54|1507.02|1505.02|1509.51|1507.51|1502.43|1500.43|0
1583776200000|2020-03-09 17:50:00|1507|1505|1499.67|1497.67|1507.04|1505.04|1499.1|1497.1|0
1583776500000|2020-03-09 17:55:00|1499.68|1497.68|1500.01|1498.01|1503.94|1501.94|1499.01|1497.01|0
1583776800000|2020-03-09 18:00:00|1500.04|1498.04|1492.85|1490.85|1500.71|1498.71|1492.85|1490.85|0
1583777100000|2020-03-09 18:05:00|1492.83|1490.83|1493.02|1491.02|1497.47|1495.47|1491.23|1489.23|0
1583777400000|2020-03-09 18:10:00|1493|1491|1499.53|1497.53|1499.6|1497.6|1492.87|1490.87|0
1583777700000|2020-03-09 18:15:00|1499.58|1497.58|1506.93|1504.93|1509.39|1507.39|1499.56|1497.56|0
1583778000000|2020-03-09 18:20:00|1506.97|1504.97|1504.67|1502.67|1508.72|1506.72|1503.87|1501.87|0
1583778300000|2020-03-09 18:25:00|1504.71|1502.71|1498.18|1496.18|1504.71|1502.71|1498.18|1496.18|0
1583778600000|2020-03-09 18:30:00|1498.17|1496.17|1496.75|1494.75|1500.44|1498.44|1495.08|1493.08|0
1583778900000|2020-03-09 18:35:00|1496.74|1494.74|1500.59|1498.59|1502.64|1500.64|1492.27|1490.27|0
1583779200000|2020-03-09 18:40:00|1500.53|1498.53|1492|1490|1500.8|1498.8|1490.37|1488.37|0
1583779500000|2020-03-09 18:45:00|1492.02|1490.02|1494.48|1492.48|1498.7|1496.7|1490.99|1488.99|0
1583779800000|2020-03-09 18:50:00|1494.37|1492.37|1506.26|1504.26|1506.46|1504.46|1493.59|1491.59|0
1583780100000|2020-03-09 18:55:00|1506.24|1504.24|1504.88|1502.88|1509.91|1507.91|1504.88|1502.88|0
1583780400000|2020-03-09 19:00:00|1504.87|1502.87|1513.27|1511.27|1514.97|1512.97|1502.73|1500.73|0
1583780700000|2020-03-09 19:05:00|1513.33|1511.33|1509.55|1507.55|1514.84|1512.84|1506.46|1504.46|0
1583781000000|2020-03-09 19:10:00|1509.57|1507.57|1506.3|1504.3|1509.87|1507.87|1504.92|1502.92|0
1583781300000|2020-03-09 19:15:00|1506.27|1504.27|1507.59|1505.59|1511.97|1509.97|1504.95|1502.95|0
1583781600000|2020-03-09 19:20:00|1507.6|1505.6|1515.95|1513.95|1515.96|1513.96|1505.44|1503.44|0
1583781900000|2020-03-09 19:25:00|1515.98|1513.98|1516.15|1514.15|1520.86|1518.86|1515.42|1513.42|0
1583782200000|2020-03-09 19:30:00|1516.02|1514.02|1513.47|1511.47|1516.98|1514.98|1511.08|1509.08|0
1583782500000|2020-03-09 19:35:00|1513.53|1511.53|1521.05|1519.05|1522.6|1520.6|1513.53|1511.53|0
1583782800000|2020-03-09 19:40:00|1521.07|1519.07|1516.85|1514.85|1522.43|1520.43|1514.87|1512.87|0
1583783100000|2020-03-09 19:45:00|1516.73|1514.73|1516.7|1514.7|1518.55|1516.55|1512.16|1510.16|0
1583783400000|2020-03-09 19:50:00|1516.64|1514.64|1508.22|1506.22|1516.64|1514.64|1504.34|1502.34|0
1583783700000|2020-03-09 19:55:00|1508.12|1506.12|1496.53|1494.53|1508.12|1506.12|1496.26|1494.26|0
1583784000000|2020-03-09 20:00:00|1496.4|1494.4|1494.3|1492.3|1497.42|1495.42|1491.95|1489.95|0
1583784300000|2020-03-09 20:05:00|1494.32|1492.32|1498.52|1496.52|1501.75|1499.75|1493.13|1491.13|0
1583784600000|2020-03-09 20:10:00|1498.48|1496.48|1500.55|1498.55|1501.63|1499.63|1495.9|1493.9|0
1583784900000|2020-03-09 20:15:00|1500.49|1498.49|1499.31|1497.31|1501.31|1499.31|1497.81|1495.81|0
1583785200000|2020-03-09 20:20:00|1499.2|1497.2|1502.87|1500.87|1503.31|1501.31|1498.87|1496.87|0
1583785500000|2020-03-09 20:25:00|1502.81|1500.81|1498.93|1496.93|1503.31|1501.31|1496.29|1494.29|0
1583785800000|2020-03-09 20:30:00|1498.41|1496.41|1502.61|1500.61|1503.13|1501.13|1497.62|1495.62|0
1583786100000|2020-03-09 20:35:00|1502.59|1500.59|1501.25|1499.25|1504.23|1502.23|1500.32|1498.32|0
1583786400000|2020-03-09 20:40:00|1501.23|1499.23|1495.54|1493.54|1501.23|1499.23|1494.71|1492.71|0
1583786700000|2020-03-09 20:45:00|1495.56|1493.56|1491.95|1489.95|1495.56|1493.56|1491.65|1489.65|0
1583787000000|2020-03-09 20:50:00|1491.73|1489.73|1492.39|1490.39|1492.97|1490.97|1489.92|1487.92|0
1583787300000|2020-03-09 20:55:00|1492.41|1490.41|1490.41|1488.41|1492.41|1490.41|1489.7|1487.7|0
1583787600000|2020-03-09 21:00:00|1489.94|1487.94|1489.23|1487.23|1490.28|1488.28|1488.86|1486.86|0
1583787900000|2020-03-09 21:05:00|1489.25|1487.25|1489.19|1487.19|1489.46|1487.46|1489.09|1487.09|0
1583788200000|2020-03-09 21:10:00|1489.15|1487.15|1489.53|1487.53|1489.62|1487.62|1488.98|1486.98|0
1583788500000|2020-03-09 21:15:00|1489.57|1487.57|1489.67|1487.67|1489.8|1487.8|1489.49|1487.49|0
1583788800000|2020-03-09 21:20:00|1489.76|1487.76|1489.75|1487.75|1489.89|1487.89|1489.7|1487.7|0
1583789100000|2020-03-09 21:25:00|1489.79|1487.79|1489.46|1487.46|1489.83|1487.83|1489.23|1487.23|0
1583789400000|2020-03-09 21:30:00|1489.42|1487.42|1488.26|1486.26|1489.42|1487.42|1488.26|1486.26|0
1583789700000|2020-03-09 21:35:00|1488.05|1486.05|1487.9|1485.9|1488.1|1486.1|1487.58|1485.58|0
1583790000000|2020-03-09 21:40:00|1487.46|1485.46|1489.49|1487.49|1489.49|1487.49|1487.28|1485.28|0
1583790300000|2020-03-09 21:45:00|1489.84|1487.84|1489.65|1487.65|1489.85|1487.85|1488.98|1486.98|0
1583790600000|2020-03-09 21:50:00|1489.69|1487.69|1490.47|1488.47|1490.94|1488.94|1489.69|1487.69|0
1583790900000|2020-03-09 21:55:00|1490.55|1488.55|1491.49|1489.49|1491.8|1489.8|1490.47|1488.47|0
1583791200000|2020-03-09 22:00:00|1491.3|1489.3|1478|1476|1491.3|1489.3|1476.92|1474.92|0
1583791500000|2020-03-09 22:05:00|1477.98|1475.98|1470.31|1468.31|1478|1476|1470.31|1468.31|0
1583791800000|2020-03-09 22:10:00|1470.18|1468.18|1470.45|1468.45|1472.54|1470.54|1464.79|1462.79|0
1583792100000|2020-03-09 22:15:00|1470.46|1468.46|1479.2|1477.2|1484.54|1482.54|1468.44|1466.44|0
1583792400000|2020-03-09 22:20:00|1479.19|1477.19|1487.83|1485.83|1487.92|1485.92|1478.46|1476.46|0
1583792700000|2020-03-09 22:25:00|1487.79|1485.79|1481.88|1479.88|1490.59|1488.59|1479.9|1477.9|0
1583793000000|2020-03-09 22:30:00|1481.99|1479.99|1491.49|1489.49|1493.21|1491.21|1478.91|1476.91|0
1583793300000|2020-03-09 22:35:00|1491.5|1489.5|1488.24|1486.24|1498.76|1496.76|1480.04|1478.04|0
1583793600000|2020-03-09 22:40:00|1488.63|1486.63|1487.91|1485.91|1492.56|1490.56|1483.92|1481.92|0
1583793900000|2020-03-09 22:45:00|1487.89|1485.89|1490.54|1488.54|1491.11|1489.11|1485.66|1483.66|0
1583794200000|2020-03-09 22:50:00|1490.5|1488.5|1498.17|1496.17|1498.54|1496.54|1490.2|1488.2|0
1583794500000|2020-03-09 22:55:00|1498.25|1496.25|1510.59|1508.59|1512.27|1510.27|1498.05|1496.05|0
1583794800000|2020-03-09 23:00:00|1510.56|1508.56|1517.71|1515.71|1518.01|1516.01|1510.37|1508.37|0
1583795100000|2020-03-09 23:05:00|1517.74|1515.74|1521.51|1519.51|1526.47|1524.47|1516.18|1514.18|0
1583795400000|2020-03-09 23:10:00|1521.5|1519.5|1513.29|1511.29|1523.31|1521.31|1513.29|1511.29|0
1583795700000|2020-03-09 23:15:00|1513.32|1511.32|1513.22|1511.22|1514.54|1512.54|1509.23|1507.23|0
1583796000000|2020-03-09 23:20:00|1513.24|1511.24|1517.72|1515.72|1517.72|1515.72|1512.64|1510.64|0
1583796300000|2020-03-09 23:25:00|1517.76|1515.76|1525.38|1523.38|1525.51|1523.51|1515.36|1513.36|0
1583796600000|2020-03-09 23:30:00|1525.4|1523.4|1521.61|1519.61|1525.88|1523.88|1521.06|1519.06|0
1583796900000|2020-03-09 23:35:00|1521.59|1519.59|1525.22|1523.22|1525.22|1523.22|1521.35|1519.35|0
1583797200000|2020-03-09 23:40:00|1525.18|1523.18|1531.58|1529.58|1531.58|1529.58|1524.97|1522.97|0
1583797500000|2020-03-09 23:45:00|1531.59|1529.59|1533.5|1531.5|1535.11|1533.11|1531.59|1529.59|0
1583797800000|2020-03-09 23:50:00|1533.48|1531.48|1535.96|1533.96|1538.1|1536.1|1530.65|1528.65|0
1583798100000|2020-03-09 23:55:00|1535.62|1533.62|1529.22|1527.22|1535.75|1533.75|1527.6|1525.6|0
1583798400000|2020-03-10 00:00:00|1529.19|1527.19|1527.49|1525.49|1533.88|1531.88|1526.79|1524.79|0
1583798700000|2020-03-10 00:05:00|1527.51|1525.51|1519.7|1517.7|1528.46|1526.46|1519.5|1517.5|0
1583799000000|2020-03-10 00:10:00|1519.57|1517.57|1518.39|1516.39|1519.71|1517.71|1511.17|1509.17|0
1583799300000|2020-03-10 00:15:00|1518.38|1516.38|1526.07|1524.07|1527.08|1525.08|1518.19|1516.19|0
1583799600000|2020-03-10 00:20:00|1526.06|1524.06|1532.71|1530.71|1532.71|1530.71|1525.57|1523.57|0
1583799900000|2020-03-10 00:25:00|1532.77|1530.77|1528.56|1526.56|1532.93|1530.93|1526.89|1524.89|0
1583800200000|2020-03-10 00:30:00|1528.62|1526.62|1531.71|1529.71|1532.04|1530.04|1527.54|1525.54|0
1583800500000|2020-03-10 00:35:00|1531.7|1529.7|1529.35|1527.35|1532.72|1530.72|1528.41|1526.41|0
1583800800000|2020-03-10 00:40:00|1529.34|1527.34|1531.33|1529.33|1532.33|1530.33|1529.32|1527.32|0
1583801100000|2020-03-10 00:45:00|1531.39|1529.39|1538.65|1536.65|1538.71|1536.71|1531.28|1529.28|0
1583801400000|2020-03-10 00:50:00|1538.49|1536.49|1547.75|1545.75|1547.83|1545.83|1538.31|1536.31|0
1583801700000|2020-03-10 00:55:00|1547.59|1545.59|1558.21|1556.21|1559.13|1557.13|1546.55|1544.55|0
1583802000000|2020-03-10 01:00:00|1558.33|1556.33|1565.02|1563.02|1565.02|1563.02|1558.04|1556.04|0
1583802300000|2020-03-10 01:05:00|1565.2|1563.2|1564.24|1562.24|1567.25|1565.25|1563.45|1561.45|0
1583802600000|2020-03-10 01:10:00|1564.25|1562.25|1560.31|1558.31|1564.27|1562.27|1559.4|1557.4|0
1583802900000|2020-03-10 01:15:00|1560.32|1558.32|1566.53|1564.53|1566.98|1564.98|1560.32|1558.32|0
1583803200000|2020-03-10 01:20:00|1566.52|1564.52|1567.03|1565.03|1567.52|1565.52|1565.44|1563.44|0
1583803500000|2020-03-10 01:25:00|1567.1|1565.1|1569.13|1567.13|1571.42|1569.42|1567.1|1565.1|0
1583803800000|2020-03-10 01:30:00|1569.12|1567.12|1563.38|1561.38|1570.59|1568.59|1562.65|1560.65|0
1583804100000|2020-03-10 01:35:00|1563.33|1561.33|1562.23|1560.23|1566.35|1564.35|1562.21|1560.21|0
1583804400000|2020-03-10 01:40:00|1562.22|1560.22|1561.77|1559.77|1563.15|1561.15|1558.91|1556.91|0
1583804700000|2020-03-10 01:45:00|1561.76|1559.76|1557.48|1555.48|1564.16|1562.16|1556.97|1554.97|0
1583805000000|2020-03-10 01:50:00|1557.49|1555.49|1555.09|1553.09|1559.08|1557.08|1554.56|1552.56|0
1583805300000|2020-03-10 01:55:00|1555.13|1553.13|1553.47|1551.47|1556.02|1554.02|1553.03|1551.03|0
1583805600000|2020-03-10 02:00:00|1553.41|1551.41|1554.68|1552.68|1557.76|1555.76|1553.27|1551.27|0
1583805900000|2020-03-10 02:05:00|1554.6|1552.6|1554.82|1552.82|1555.82|1553.82|1551.97|1549.97|0
1583806200000|2020-03-10 02:10:00|1554.83|1552.83|1555.66|1553.66|1555.67|1553.67|1551.91|1549.91|0
1583806500000|2020-03-10 02:15:00|1555.65|1553.65|1555.1|1553.1|1555.65|1553.65|1552.92|1550.92|0
1583806800000|2020-03-10 02:20:00|1555.11|1553.11|1557.18|1555.18|1557.89|1555.89|1554.58|1552.58|0
1583807100000|2020-03-10 02:25:00|1557.17|1555.17|1556.54|1554.54|1557.67|1555.67|1555.76|1553.76|0
1583807400000|2020-03-10 02:30:00|1556.53|1554.53|1554.96|1552.96|1557|1555|1552.6|1550.6|0
1583807700000|2020-03-10 02:35:00|1555|1553|1550.36|1548.36|1555.93|1553.93|1548.89|1546.89|0
1583808000000|2020-03-10 02:40:00|1550.43|1548.43|1552.62|1550.62|1554.23|1552.23|1550.43|1548.43|0
1583808300000|2020-03-10 02:45:00|1552.63|1550.63|1552.39|1550.39|1554.16|1552.16|1550.79|1548.79|0
1583808600000|2020-03-10 02:50:00|1552.37|1550.37|1556.32|1554.32|1556.44|1554.44|1552.35|1550.35|0
1583808900000|2020-03-10 02:55:00|1556.33|1554.33|1558.45|1556.45|1558.51|1556.51|1555.84|1553.84|0
1583809200000|2020-03-10 03:00:00|1558.44|1556.44|1559.9|1557.9|1560.11|1558.11|1556.04|1554.04|0
1583809500000|2020-03-10 03:05:00|1559.96|1557.96|1558.86|1556.86|1560.12|1558.12|1556.96|1554.96|0
1583809800000|2020-03-10 03:10:00|1558.85|1556.85|1558.02|1556.02|1558.85|1556.85|1555.92|1553.92|0
1583810100000|2020-03-10 03:15:00|1558.01|1556.01|1559.61|1557.61|1559.83|1557.83|1557.44|1555.44|0
1583810400000|2020-03-10 03:20:00|1559.83|1557.83|1560.23|1558.23|1560.83|1558.83|1559.31|1557.31|0
1583810700000|2020-03-10 03:25:00|1560.35|1558.35|1563.8|1561.8|1563.8|1561.8|1560.35|1558.35|0
1583811000000|2020-03-10 03:30:00|1563.78|1561.78|1561.57|1559.57|1563.8|1561.8|1559.96|1557.96|0
1583811300000|2020-03-10 03:35:00|1561.59|1559.59|1565.2|1563.2|1565.2|1563.2|1561.58|1559.58|0
1583811600000|2020-03-10 03:40:00|1565.27|1563.27|1564.8|1562.8|1565.29|1563.29|1563.37|1561.37|0
1583811900000|2020-03-10 03:45:00|1564.79|1562.79|1566.71|1564.71|1567.1|1565.1|1564.79|1562.79|0
1583812200000|2020-03-10 03:50:00|1566.72|1564.72|1565.23|1563.23|1568.48|1566.48|1564.26|1562.26|0
1583812500000|2020-03-10 03:55:00|1565.22|1563.22|1565.73|1563.73|1566.17|1564.17|1563.19|1561.19|0
1583812800000|2020-03-10 04:00:00|1565.72|1563.72|1564.18|1562.18|1565.73|1563.73|1562.67|1560.67|0
1583813100000|2020-03-10 04:05:00|1564.19|1562.19|1564.68|1562.68|1566.07|1564.07|1564.12|1562.12|0
1583813400000|2020-03-10 04:10:00|1564.67|1562.67|1567.32|1565.32|1568.03|1566.03|1562.34|1560.34|0
1583813700000|2020-03-10 04:15:00|1567.34|1565.34|1568.26|1566.26|1568.82|1566.82|1566.91|1564.91|0
1583814000000|2020-03-10 04:20:00|1568.27|1566.27|1570.16|1568.16|1571.02|1569.02|1567.89|1565.89|0
1583814300000|2020-03-10 04:25:00|1570.28|1568.28|1570.63|1568.63|1571.65|1569.65|1570.12|1568.12|0
1583814600000|2020-03-10 04:30:00|1570.57|1568.57|1570.68|1568.68|1571.15|1569.15|1568.66|1566.66|0
1583814900000|2020-03-10 04:35:00|1570.71|1568.71|1569.6|1567.6|1571.21|1569.21|1568.39|1566.39|0
1583815200000|2020-03-10 04:40:00|1569.55|1567.55|1568.59|1566.59|1569.62|1567.62|1568|1566|0
1583815500000|2020-03-10 04:45:00|1568.6|1566.6|1568.87|1566.87|1570.18|1568.18|1567.66|1565.66|0
1583815800000|2020-03-10 04:50:00|1568.88|1566.88|1569.84|1567.84|1570.72|1568.72|1568.39|1566.39|0
1583816100000|2020-03-10 04:55:00|1569.82|1567.82|1567.82|1565.82|1570.74|1568.74|1567.8|1565.8|0
1583816400000|2020-03-10 05:00:00|1567.81|1565.81|1570.65|1568.65|1571.6|1569.6|1567.81|1565.81|0
1583816700000|2020-03-10 05:05:00|1570.66|1568.66|1572.98|1570.98|1572.98|1570.98|1570.6|1568.6|0
1583817000000|2020-03-10 05:10:00|1572.97|1570.97|1576.12|1574.12|1576.3|1574.3|1572.97|1570.97|0
1583817300000|2020-03-10 05:15:00|1576.11|1574.11|1579.08|1577.08|1579.09|1577.09|1575.34|1573.34|0
1583817600000|2020-03-10 05:20:00|1579.09|1577.09|1578.58|1577.08|1579.97|1577.97|1576.79|1575.29|0
1583817900000|2020-03-10 05:25:00|1578.59|1577.09|1576.64|1575.14|1578.59|1577.09|1575.77|1574.27|0
1583818200000|2020-03-10 05:30:00|1576.63|1575.13|1581.29|1579.79|1581.81|1580.31|1576.3|1574.8|0
1583818500000|2020-03-10 05:35:00|1581.31|1579.81|1583.29|1581.79|1583.55|1582.05|1580.44|1578.94|0
1583818800000|2020-03-10 05:40:00|1583.12|1581.62|1579.88|1578.38|1584.26|1582.76|1579.45|1577.95|0
1583819100000|2020-03-10 05:45:00|1579.87|1578.37|1580.12|1578.62|1580.33|1578.83|1577.94|1576.44|0
1583819400000|2020-03-10 05:50:00|1580.02|1578.52|1578.13|1576.63|1580.85|1579.35|1578.1|1576.6|0
1583819700000|2020-03-10 05:55:00|1578.14|1576.64|1580.12|1578.62|1580.37|1578.87|1578.07|1576.57|0
1583820000000|2020-03-10 06:00:00|1580.06|1578.56|1577.92|1576.42|1580.06|1578.56|1576.91|1575.41|0
1583820300000|2020-03-10 06:05:00|1577.91|1576.41|1573.32|1571.82|1578.45|1576.95|1572.96|1571.46|0
1583820600000|2020-03-10 06:10:00|1573.31|1571.81|1576.16|1574.66|1576.24|1574.74|1573.3|1571.8|0
1583820900000|2020-03-10 06:15:00|1576.17|1574.67|1573.66|1572.16|1576.38|1574.88|1571.3|1569.8|0
1583821200000|2020-03-10 06:20:00|1573.65|1572.15|1569.75|1568.25|1573.67|1572.17|1569.27|1567.77|0
1583821500000|2020-03-10 06:25:00|1569.73|1568.23|1572.5|1571|1572.75|1571.25|1568.99|1567.49|0
1583821800000|2020-03-10 06:30:00|1572.49|1570.99|1578.3|1576.8|1578.3|1576.8|1572.25|1570.75|0
1583822100000|2020-03-10 06:35:00|1578.24|1576.74|1575.44|1573.94|1578.52|1577.02|1575.44|1573.94|0
1583822400000|2020-03-10 06:40:00|1575.46|1573.96|1574.34|1572.84|1576.09|1574.59|1573.22|1571.72|0
1583822700000|2020-03-10 06:45:00|1574.28|1572.78|1572.8|1571.3|1574.65|1573.15|1570.14|1568.64|0
1583823000000|2020-03-10 06:50:00|1572.79|1571.29|1576.3|1574.8|1577.12|1575.62|1572.35|1570.85|0
1583823300000|2020-03-10 06:55:00|1576.32|1574.82|1573.58|1572.08|1576.36|1574.86|1573.58|1572.08|0
1583823600000|2020-03-10 07:00:00|1573.57|1572.07|1571.77|1570.27|1573.57|1572.07|1568.38|1566.88|0
1583823900000|2020-03-10 07:05:00|1571.72|1570.22|1566.81|1565.31|1571.72|1570.22|1565.3|1563.8|0
1583824200000|2020-03-10 07:10:00|1567.13|1565.63|1566.62|1565.12|1569.36|1567.86|1565.27|1563.77|0
1583824500000|2020-03-10 07:15:00|1566.56|1565.06|1563.6|1562.1|1567.98|1566.48|1563.57|1562.07|0
1583824800000|2020-03-10 07:20:00|1563.61|1562.11|1556.8|1555.3|1564.48|1562.98|1556.8|1555.3|0
1583825100000|2020-03-10 07:25:00|1556.78|1555.28|1558.68|1557.18|1561.28|1559.78|1554.02|1552.52|0
1583825400000|2020-03-10 07:30:00|1559|1557.5|1569.79|1568.29|1571.04|1569.54|1557.86|1556.36|263
1583825700000|2020-03-10 07:35:00|1569.42|1567.92|1570.92|1569.42|1571.29|1569.79|1567.92|1566.42|81
1583826000000|2020-03-10 07:40:00|1570.42|1568.92|1567.04|1565.54|1570.67|1569.17|1567.04|1565.54|77
1583826300000|2020-03-10 07:45:00|1566.92|1565.42|1565.42|1563.92|1566.92|1565.42|1564.17|1562.67|91
1583826600000|2020-03-10 07:50:00|1565.29|1563.79|1562.67|1561.17|1565.42|1563.92|1561.04|1559.54|87
1583826900000|2020-03-10 07:55:00|1563.69|1562.19|1561.91|1560.41|1565.15|1563.65|1555.84|1554.34|0
1583827200000|2020-03-10 08:00:00|1561.93|1560.43|1566.17|1565.67|1569.17|1568.67|1554.92|1554.42|10111
1583827500000|2020-03-10 08:05:00|1566.04|1565.54|1566.29|1565.79|1568.67|1568.17|1561.17|1560.67|7576
1583827800000|2020-03-10 08:10:00|1566.17|1565.67|1558.67|1558.17|1567.92|1567.42|1556.92|1556.42|5365
1583828100000|2020-03-10 08:15:00|1558.54|1558.04|1567.04|1566.54|1567.42|1566.92|1556.67|1556.17|3549
1583828400000|2020-03-10 08:20:00|1567.17|1566.67|1572.67|1572.17|1573.29|1572.79|1563.17|1562.67|3475
1583828700000|2020-03-10 08:25:00|1572.54|1572.04|1573.29|1572.79|1573.92|1573.42|1568.92|1568.42|2644
1583829000000|2020-03-10 08:30:00|1573.17|1572.67|1576.04|1575.54|1576.92|1576.42|1572.42|1571.92|2949
1583829300000|2020-03-10 08:35:00|1576.17|1575.67|1580.04|1579.54|1580.42|1579.92|1575.17|1574.67|3518
1583829600000|2020-03-10 08:40:00|1580.17|1579.67|1585.29|1584.79|1585.92|1585.42|1579.67|1579.17|3182
1583829900000|2020-03-10 08:45:00|1585.54|1585.04|1581.09|1580.59|1585.92|1585.42|1579.72|1579.22|3884
1583830200000|2020-03-10 08:50:00|1581.22|1580.72|1580.72|1580.22|1584.47|1583.97|1577.22|1576.72|3003
1583830500000|2020-03-10 08:55:00|1580.59|1580.09|1584.97|1584.47|1585.72|1585.22|1580.22|1579.72|2734
1583830800000|2020-03-10 09:00:00|1584.84|1584.34|1587.22|1586.72|1587.47|1586.97|1582.97|1582.47|3082
1583831100000|2020-03-10 09:05:00|1587.34|1586.84|1585.72|1585.22|1587.72|1587.22|1584.09|1583.59|3009
1583831400000|2020-03-10 09:10:00|1585.84|1585.34|1582.22|1581.72|1586.97|1586.47|1580.22|1579.72|3143
1583831700000|2020-03-10 09:15:00|1582.47|1581.97|1588.97|1588.47|1589.09|1588.59|1581.72|1581.22|2154
1583832000000|2020-03-10 09:20:00|1589.09|1588.59|1586.72|1586.22|1589.97|1589.47|1586.22|1585.72|3175
1583832300000|2020-03-10 09:25:00|1586.59|1586.09|1586.72|1586.22|1587.97|1587.47|1585.47|1584.97|2630
1583832600000|2020-03-10 09:30:00|1586.84|1586.34|1589.34|1588.84|1589.47|1588.97|1585.72|1585.22|2337
1583832900000|2020-03-10 09:35:00|1589.22|1588.72|1594.22|1593.72|1594.97|1594.47|1588.97|1588.47|2459
1583833200000|2020-03-10 09:40:00|1594.34|1593.84|1594.22|1593.72|1596.47|1595.97|1593.84|1593.34|2745
1583833500000|2020-03-10 09:45:00|1594.09|1593.59|1594.22|1593.72|1595.97|1595.47|1592.97|1592.47|1916
1583833800000|2020-03-10 09:50:00|1594.09|1593.59|1593.47|1592.97|1596.22|1595.72|1592.59|1592.09|2625
1583834100000|2020-03-10 09:55:00|1593.97|1593.47|1596.84|1596.34|1596.97|1596.47|1593.34|1592.84|2090
1583834400000|2020-03-10 10:00:00|1596.72|1596.22|1594.22|1593.72|1596.72|1596.22|1593.47|1592.97|2854
1583834700000|2020-03-10 10:05:00|1594.47|1593.97|1597.72|1597.22|1598.22|1597.72|1594.34|1593.84|2229
1583835000000|2020-03-10 10:10:00|1597.59|1597.09|1597.97|1597.47|1599.72|1599.22|1597.47|1596.97|1918
1583835300000|2020-03-10 10:15:00|1598.47|1597.97|1596.72|1596.22|1598.59|1598.09|1594.97|1594.47|2814
1583835600000|2020-03-10 10:20:00|1596.59|1596.09|1594.72|1594.22|1596.72|1596.22|1593.72|1593.22|1797
1583835900000|2020-03-10 10:25:00|1594.97|1594.47|1597.47|1596.97|1598.22|1597.72|1594.84|1594.34|1725
1583836200000|2020-03-10 10:30:00|1597.34|1596.84|1598.84|1598.34|1599.97|1599.47|1595.97|1595.47|2133
1583836500000|2020-03-10 10:35:00|1598.97|1598.47|1598.97|1598.47|1599.72|1599.22|1597.22|1596.72|1931
1583836800000|2020-03-10 10:40:00|1599.09|1598.59|1601.97|1601.47|1601.97|1601.47|1598.47|1597.97|2400
1583837100000|2020-03-10 10:45:00|1602.22|1601.72|1604.22|1603.72|1604.97|1604.47|1601.47|1600.97|2103
1583837400000|2020-03-10 10:50:00|1604.09|1603.59|1602.59|1602.09|1604.72|1604.22|1601.97|1601.47|2850
1583837700000|2020-03-10 10:55:00|1602.47|1601.97|1600.47|1599.97|1603.84|1603.34|1600.09|1599.59|2135
1583838000000|2020-03-10 11:00:00|1600.34|1599.84|1597.72|1597.22|1600.47|1599.97|1597.59|1597.09|2198
1583838300000|2020-03-10 11:05:00|1597.47|1596.97|1596.47|1595.97|1598.47|1597.97|1595.59|1595.09|1767
1583838600000|2020-03-10 11:10:00|1596.72|1596.22|1596.97|1596.47|1597.97|1597.47|1595.72|1595.22|2028
1583838900000|2020-03-10 11:15:00|1596.84|1596.34|1593.34|1592.84|1597.59|1597.09|1593.34|1592.84|2170
1583839200000|2020-03-10 11:20:00|1593.22|1592.72|1592.22|1591.72|1593.47|1592.97|1590.97|1590.47|2089
1583839500000|2020-03-10 11:25:00|1591.97|1591.47|1591.72|1591.22|1593.47|1592.97|1590.72|1590.22|1905
1583839800000|2020-03-10 11:30:00|1591.47|1590.97|1591.47|1590.97|1593.97|1593.47|1590.97|1590.47|2301
1583840100000|2020-03-10 11:35:00|1591.34|1590.84|1593.72|1593.22|1593.72|1593.22|1590.47|1589.97|1362
1583840400000|2020-03-10 11:40:00|1593.84|1593.34|1592.97|1592.47|1593.84|1593.34|1591.97|1591.47|1445
1583840700000|2020-03-10 11:45:00|1592.84|1592.34|1588.22|1587.72|1592.97|1592.47|1588.22|1587.72|2014
1583841000000|2020-03-10 11:50:00|1588.34|1587.84|1588.72|1588.22|1589.97|1589.47|1587.97|1587.47|1654
1583841300000|2020-03-10 11:55:00|1588.59|1588.09|1588.47|1587.97|1590.97|1590.47|1587.47|1586.97|1840
1583841600000|2020-03-10 12:00:00|1588.59|1588.09|1590.97|1590.47|1591.72|1591.22|1588.22|1587.72|2158
1583841900000|2020-03-10 12:05:00|1590.72|1590.22|1584.72|1584.22|1591.59|1591.09|1583.84|1583.34|3366
1583842200000|2020-03-10 12:10:00|1584.84|1584.34|1589.22|1588.72|1590.84|1590.34|1583.72|1583.22|3026
1583842500000|2020-03-10 12:15:00|1589.34|1588.84|1586.09|1585.59|1589.84|1589.34|1584.47|1583.97|1712
1583842800000|2020-03-10 12:20:00|1585.97|1585.47|1586.34|1585.84|1586.97|1586.47|1584.72|1584.22|1666
1583843100000|2020-03-10 12:25:00|1586.22|1585.72|1583.47|1582.97|1587.47|1586.97|1583.47|1582.97|1683
1583843400000|2020-03-10 12:30:00|1583.34|1582.84|1583.97|1583.47|1585.72|1585.22|1582.34|1581.84|2592
1583843700000|2020-03-10 12:35:00|1584.22|1583.72|1580.72|1580.22|1584.47|1583.97|1580.34|1579.84|1978
1583844000000|2020-03-10 12:40:00|1580.97|1580.47|1578.59|1578.09|1582.47|1581.97|1577.59|1577.09|4039
1583844300000|2020-03-10 12:45:00|1578.72|1578.22|1584.09|1583.59|1584.84|1584.34|1578.22|1577.72|2860
1583844600000|2020-03-10 12:50:00|1584.22|1583.72|1593.22|1592.72|1596.47|1595.97|1583.84|1583.34|11382
1583844900000|2020-03-10 12:55:00|1593.47|1592.97|1585.22|1584.72|1593.72|1593.22|1584.97|1584.47|3564
1583845200000|2020-03-10 13:00:00|1585.09|1584.59|1585.34|1584.84|1590.47|1589.97|1584.72|1584.22|3857
1583845500000|2020-03-10 13:05:00|1585.22|1584.72|1579.84|1579.34|1585.97|1585.47|1579.84|1579.34|3421
1583845800000|2020-03-10 13:10:00|1579.72|1579.22|1580.84|1580.34|1582.72|1582.22|1579.34|1578.84|2218
1583846100000|2020-03-10 13:15:00|1580.72|1580.22|1580.47|1579.97|1581.34|1580.84|1578.47|1577.97|2498
1583846400000|2020-03-10 13:20:00|1580.59|1580.09|1582.47|1581.97|1585.84|1585.34|1580.47|1579.97|2804
1583846700000|2020-03-10 13:25:00|1582.34|1581.84|1581.97|1581.47|1583.34|1582.84|1581.34|1580.84|1541
1583847000000|2020-03-10 13:30:00|1581.72|1581.22|1583.22|1582.72|1585.59|1585.09|1577.84|1577.34|5013
1583847300000|2020-03-10 13:35:00|1583.34|1582.84|1580.47|1579.97|1583.97|1583.47|1575.09|1574.59|3900
1583847600000|2020-03-10 13:40:00|1580.22|1579.72|1575.34|1574.84|1580.47|1579.97|1573.34|1572.84|2117
1583847900000|2020-03-10 13:45:00|1575.59|1575.09|1574.09|1573.59|1577.97|1577.47|1571.47|1570.97|2830
1583848200000|2020-03-10 13:50:00|1573.72|1573.22|1572.72|1572.22|1575.34|1574.84|1567.84|1567.34|2913
1583848500000|2020-03-10 13:55:00|1572.97|1572.47|1569.97|1569.47|1575.22|1574.72|1568.72|1568.22|2409
1583848800000|2020-03-10 14:00:00|1569.84|1569.34|1574.09|1573.59|1574.72|1574.22|1568.09|1567.59|2518
1583849100000|2020-03-10 14:05:00|1573.72|1573.22|1575.72|1575.22|1576.34|1575.84|1569.47|1568.97|2373
1583849400000|2020-03-10 14:10:00|1575.47|1574.97|1574.72|1574.22|1578.34|1577.84|1573.59|1573.09|2400
1583849700000|2020-03-10 14:15:00|1574.22|1573.72|1572.72|1572.22|1575.97|1575.47|1570.72|1570.22|1965
1583850000000|2020-03-10 14:20:00|1572.59|1572.09|1569.22|1568.72|1578.97|1578.47|1568.97|1568.47|3554
1583850300000|2020-03-10 14:25:00|1569.47|1568.97|1567.47|1566.97|1569.47|1568.97|1565.84|1565.34|2297
1583850600000|2020-03-10 14:30:00|1567.84|1567.34|1565.47|1564.97|1567.84|1567.34|1561.47|1560.97|3398
1583850900000|2020-03-10 14:35:00|1565.59|1565.09|1561.97|1561.47|1567.59|1567.09|1560.09|1559.59|4005
1583851200000|2020-03-10 14:40:00|1561.84|1561.34|1559.72|1559.22|1562.72|1562.22|1557.97|1557.47|3447
1583851500000|2020-03-10 14:45:00|1559.59|1559.09|1551.72|1551.22|1560.34|1559.84|1550.97|1550.47|4208
1583851800000|2020-03-10 14:50:00|1551.59|1551.09|1540.84|1540.34|1551.97|1551.47|1540.22|1539.72|3985
1583852100000|2020-03-10 14:55:00|1540.72|1540.22|1541.22|1540.72|1549.22|1548.72|1539.97|1539.47|5545
1583852400000|2020-03-10 15:00:00|1540.97|1540.47|1540.09|1539.59|1543.34|1542.84|1535.09|1534.59|4732
1583852700000|2020-03-10 15:05:00|1539.97|1539.47|1545.47|1544.97|1547.22|1546.72|1539.09|1538.59|4402
1583853000000|2020-03-10 15:10:00|1545.62|1545.12|1541.37|1540.87|1546.49|1545.99|1539.49|1538.99|4993
1583853300000|2020-03-10 15:15:00|1541.24|1540.74|1535.62|1535.12|1541.62|1541.12|1534.12|1533.62|4766
1583853600000|2020-03-10 15:20:00|1535.74|1535.24|1528.62|1528.12|1536.62|1536.12|1528.37|1527.87|4941
1583853900000|2020-03-10 15:25:00|1528.74|1528.24|1527.87|1527.37|1533.62|1533.12|1526.87|1526.37|5997
1583854200000|2020-03-10 15:30:00|1528.49|1527.99|1526.37|1525.87|1530.37|1529.87|1524.87|1524.37|4058
1583854500000|2020-03-10 15:35:00|1526.12|1525.62|1525.87|1525.37|1527.37|1526.87|1522.37|1521.87|3134
1583854800000|2020-03-10 15:40:00|1525.99|1525.49|1535.49|1534.99|1536.12|1535.62|1521.24|1520.74|4527
1583855100000|2020-03-10 15:45:00|1535.24|1534.74|1539.49|1538.99|1545.37|1544.87|1533.37|1532.87|5419
1583855400000|2020-03-10 15:50:00|1539.37|1538.87|1529.62|1529.12|1540.62|1540.12|1527.74|1527.24|6244
1583855700000|2020-03-10 15:55:00|1529.37|1528.87|1533.37|1532.87|1538.12|1537.62|1526.87|1526.37|5158
1583856000000|2020-03-10 16:00:00|1534.12|1533.62|1537.12|1536.62|1543.49|1542.99|1533.87|1533.37|5875
1583856300000|2020-03-10 16:05:00|1537.24|1536.74|1537.99|1537.49|1541.24|1540.74|1535.87|1535.37|4380
1583856600000|2020-03-10 16:10:00|1537.74|1537.24|1546.87|1546.37|1546.87|1546.37|1537.24|1536.74|4217
1583856900000|2020-03-10 16:15:00|1546.74|1546.24|1546.12|1545.62|1550.37|1549.87|1544.12|1543.62|5798
1583857200000|2020-03-10 16:20:00|1546.24|1545.74|1539.99|1539.49|1546.49|1545.99|1538.62|1538.12|6524
1583857500000|2020-03-10 16:25:00|1542.16|1540.66|1531.47|1529.97|1543.08|1541.58|1531.47|1529.97|2756
1583857800000|2020-03-10 16:30:00|1531.46|1529.96|1528.37|1526.87|1532.24|1530.74|1526.87|1525.37|1004
1583858100000|2020-03-10 16:35:00|1528.74|1527.24|1535.24|1533.74|1535.74|1534.24|1527.12|1525.62|604
1583858400000|2020-03-10 16:40:00|1535.12|1533.62|1534.87|1533.37|1535.49|1533.99|1528.37|1526.87|458
1583858700000|2020-03-10 16:45:00|1534.99|1533.49|1536.49|1534.99|1539.24|1537.74|1534.87|1533.37|97
1583859000000|2020-03-10 16:50:00|1537.12|1535.62|1541.37|1539.87|1541.74|1540.24|1534.99|1533.49|74
1583859300000|2020-03-10 16:55:00|1541.24|1539.74|1539.12|1537.62|1541.49|1539.99|1539.12|1537.62|72
1583859600000|2020-03-10 17:00:00|1538.59|1537.09|1534.65|1533.15|1539.12|1537.62|1532.81|1531.31|0
1583859900000|2020-03-10 17:05:00|1534.7|1533.2|1543.7|1542.2|1543.7|1542.2|1531.55|1530.05|0
1583860200000|2020-03-10 17:10:00|1543.66|1542.16|1543.8|1542.3|1544.63|1543.13|1539.33|1537.83|0
1583860500000|2020-03-10 17:15:00|1544.13|1542.63|1546.36|1544.86|1547.78|1546.28|1540.77|1539.27|0
1583860800000|2020-03-10 17:20:00|1546.03|1544.53|1545.28|1543.78|1550.74|1549.24|1544.42|1542.92|0
1583861100000|2020-03-10 17:25:00|1545.3|1543.8|1541.66|1540.16|1545.32|1543.82|1539.89|1538.39|0
1583861400000|2020-03-10 17:30:00|1541.72|1540.22|1544.46|1542.96|1545.66|1544.16|1538.87|1537.37|0
1583861700000|2020-03-10 17:35:00|1544.47|1542.97|1537.87|1536.37|1544.92|1543.42|1535.49|1533.99|0
1583862000000|2020-03-10 17:40:00|1537.9|1536.4|1537.26|1535.76|1540.52|1539.02|1535.89|1534.39|0
1583862300000|2020-03-10 17:45:00|1537.25|1535.75|1533.32|1531.82|1537.25|1535.75|1531.85|1530.35|0
1583862600000|2020-03-10 17:50:00|1533.31|1531.81|1529.92|1528.42|1535.5|1534|1529.39|1527.89|0
1583862900000|2020-03-10 17:55:00|1529.91|1528.41|1530.49|1528.99|1532.4|1530.9|1528.44|1526.94|0
1583863200000|2020-03-10 18:00:00|1530.46|1528.96|1529.49|1527.99|1530.88|1529.38|1526.85|1525.35|0
1583863500000|2020-03-10 18:05:00|1529.48|1527.98|1535.68|1534.18|1535.72|1534.22|1526.47|1524.97|0
1583863800000|2020-03-10 18:10:00|1535.66|1534.16|1542.47|1540.97|1542.47|1540.97|1533.47|1531.97|0
1583864100000|2020-03-10 18:15:00|1542.45|1540.95|1542.7|1541.2|1544.84|1543.34|1540.64|1539.14|0
1583864400000|2020-03-10 18:20:00|1542.72|1541.22|1536.89|1535.39|1545.33|1543.83|1536.36|1534.86|0
1583864700000|2020-03-10 18:25:00|1536.81|1535.31|1544.39|1542.89|1545.79|1544.29|1535.94|1534.44|0
1583865000000|2020-03-10 18:30:00|1544.71|1543.21|1548.59|1547.09|1549.34|1547.84|1543.61|1542.11|0
1583865300000|2020-03-10 18:35:00|1548.61|1547.11|1550.08|1548.58|1552.87|1551.37|1548.61|1547.11|0
1583865600000|2020-03-10 18:40:00|1550.1|1548.6|1560.78|1559.28|1560.95|1559.45|1549.57|1548.07|0
1583865900000|2020-03-10 18:45:00|1560.94|1559.44|1572.38|1570.88|1572.84|1571.34|1560|1558.5|0
1583866200000|2020-03-10 18:50:00|1572.71|1571.21|1567.31|1565.81|1572.91|1571.41|1564.9|1563.4|0
1583866500000|2020-03-10 18:55:00|1567.35|1565.85|1564.48|1562.98|1569.85|1568.35|1562.35|1560.85|0
1583866800000|2020-03-10 19:00:00|1564.5|1563|1570.19|1568.69|1570.77|1569.27|1562.67|1561.17|0
1583867100000|2020-03-10 19:05:00|1570.25|1568.75|1568.25|1566.75|1573.34|1571.84|1567.78|1566.28|0
1583867400000|2020-03-10 19:10:00|1568.31|1566.81|1574.47|1572.97|1574.92|1573.42|1567.79|1566.29|0
1583867700000|2020-03-10 19:15:00|1574.63|1573.13|1584.95|1583.45|1585.52|1584.02|1570.97|1569.47|0
1583868000000|2020-03-10 19:20:00|1584.85|1583.35|1581.07|1579.57|1585.3|1583.8|1581.07|1579.57|0
1583868300000|2020-03-10 19:25:00|1581.03|1579.53|1572.99|1571.49|1581.05|1579.55|1572.52|1571.02|0
1583868600000|2020-03-10 19:30:00|1573.01|1571.51|1568.72|1567.22|1575.18|1573.68|1565.68|1564.18|0
1583868900000|2020-03-10 19:35:00|1568.83|1567.33|1574.95|1573.45|1576.54|1575.04|1568.54|1567.04|0
1583869200000|2020-03-10 19:40:00|1574.83|1573.33|1573.29|1571.79|1578.18|1576.68|1573.27|1571.77|0
1583869500000|2020-03-10 19:45:00|1573.31|1571.81|1583.18|1581.68|1584.2|1582.7|1573.27|1571.77|0
1583869800000|2020-03-10 19:50:00|1583.16|1581.66|1586.95|1585.45|1586.96|1585.46|1581.15|1579.65|0
1583870100000|2020-03-10 19:55:00|1586.98|1585.48|1587|1585.5|1589.54|1588.04|1583.94|1582.44|0
1583870400000|2020-03-10 20:00:00|1586.94|1585.44|1583.16|1581.66|1586.94|1585.44|1582.06|1580.56|0
1583870700000|2020-03-10 20:05:00|1583.15|1581.65|1580.22|1578.72|1584.83|1583.33|1578.87|1577.37|0
1583871000000|2020-03-10 20:10:00|1580.21|1578.71|1579.24|1577.74|1580.75|1579.25|1577.24|1575.74|0
1583871300000|2020-03-10 20:15:00|1579.36|1577.86|1580.15|1578.65|1580.82|1579.32|1578.81|1577.31|0
1583871600000|2020-03-10 20:20:00|1580.27|1578.77|1581.95|1580.45|1581.95|1580.45|1580.27|1578.77|0
1583871900000|2020-03-10 20:25:00|1582.07|1580.57|1583.95|1582.45|1585.73|1584.23|1582.07|1580.57|0
1583872200000|2020-03-10 20:30:00|1584.12|1582.62|1587.02|1585.52|1587.95|1586.45|1583.22|1581.72|0
1583872500000|2020-03-10 20:35:00|1587.08|1585.58|1583.85|1582.35|1587.24|1585.74|1582.78|1581.28|0
1583872800000|2020-03-10 20:40:00|1583.83|1582.33|1583.89|1582.39|1584.1|1582.6|1581.84|1580.34|0
1583873100000|2020-03-10 20:45:00|1583.87|1582.37|1585.67|1584.17|1585.67|1584.17|1583.05|1581.55|0
1583873400000|2020-03-10 20:50:00|1585.65|1584.15|1585.58|1584.08|1586.55|1585.05|1584.58|1583.08|0
1583873700000|2020-03-10 20:55:00|1585.6|1584.1|1587.36|1585.86|1587.59|1586.09|1585.15|1583.65|0
1583874000000|2020-03-10 21:00:00|1587.49|1585.99|1586.81|1585.31|1587.49|1585.99|1586.43|1584.93|0
1583874300000|2020-03-10 21:05:00|1586.86|1585.36|1586.33|1584.83|1586.86|1585.36|1586.11|1584.61|0
1583874600000|2020-03-10 21:10:00|1586.29|1584.79|1586.02|1584.52|1586.41|1584.91|1585.98|1584.48|0
1583874900000|2020-03-10 21:15:00|1585.98|1584.48|1585.68|1584.18|1585.98|1584.48|1585.68|1584.18|0
1583875200000|2020-03-10 21:20:00|1585.73|1584.23|1585.12|1583.62|1585.73|1584.23|1584.91|1583.41|0
1583875500000|2020-03-10 21:25:00|1585.04|1583.54|1584.72|1583.22|1585.04|1583.54|1584.34|1582.84|0
1583875800000|2020-03-10 21:30:00|1584.81|1583.31|1584.85|1583.35|1584.85|1583.35|1584.37|1582.87|0
1583876100000|2020-03-10 21:35:00|1584.72|1583.22|1584.78|1583.28|1584.87|1583.37|1584.61|1583.11|0
1583876400000|2020-03-10 21:40:00|1584.83|1583.33|1584.09|1582.59|1584.91|1583.41|1583.87|1582.37|0
1583876700000|2020-03-10 21:45:00|1584.22|1582.72|1584.41|1582.91|1585.2|1583.7|1584.22|1582.72|0
1583877000000|2020-03-10 21:50:00|1584.54|1583.04|1581.21|1579.71|1584.54|1583.04|1581.21|1579.71|0
1583877300000|2020-03-10 21:55:00|1580.78|1579.28|1581.6|1580.1|1582.61|1581.11|1580.6|1579.1|0
1583877600000|2020-03-10 22:00:00|1580.46|1578.96|1573.54|1572.04|1582.54|1581.04|1572.81|1571.31|0
1583877900000|2020-03-10 22:05:00|1573.55|1572.05|1572.21|1570.71|1575.11|1573.61|1569.71|1568.21|0
1583878200000|2020-03-10 22:10:00|1572.22|1570.72|1568.06|1566.56|1572.58|1571.08|1568.06|1566.56|0
1583878500000|2020-03-10 22:15:00|1568.05|1566.55|1562.91|1561.41|1569.42|1567.92|1562.83|1561.33|0
1583878800000|2020-03-10 22:20:00|1562.95|1561.45|1568.33|1566.83|1568.36|1566.86|1562.59|1561.09|0
1583879100000|2020-03-10 22:25:00|1568.32|1566.82|1568.22|1566.72|1571.71|1570.21|1566.21|1564.71|0
1583879400000|2020-03-10 22:30:00|1568.21|1566.71|1569.89|1568.39|1571.13|1569.63|1567.58|1566.08|0
1583879700000|2020-03-10 22:35:00|1569.9|1568.4|1570.39|1568.89|1570.7|1569.2|1568.44|1566.94|0
1583880000000|2020-03-10 22:40:00|1570.4|1568.9|1569.2|1567.7|1572.25|1570.75|1569.2|1567.7|0
1583880300000|2020-03-10 22:45:00|1569.21|1567.71|1561.18|1559.68|1569.94|1568.44|1560.05|1558.55|0
1583880600000|2020-03-10 22:50:00|1561.23|1559.73|1558.53|1557.03|1563.02|1561.52|1557.68|1556.18|0
1583880900000|2020-03-10 22:55:00|1558.57|1557.07|1560.56|1559.06|1561.38|1559.88|1557.39|1555.89|0
1583881200000|2020-03-10 23:00:00|1560.62|1559.12|1561.98|1560.48|1565.87|1564.37|1559.26|1557.76|0
1583881500000|2020-03-10 23:05:00|1562|1560.5|1559.21|1557.71|1562.26|1560.76|1558.28|1556.78|0
1583881800000|2020-03-10 23:10:00|1559.16|1557.66|1557.72|1556.22|1559.16|1557.66|1557.16|1555.66|0
1583882100000|2020-03-10 23:15:00|1557.73|1556.23|1558.02|1556.52|1559.33|1557.83|1557.54|1556.04|0
1583882400000|2020-03-10 23:20:00|1558.01|1556.51|1557.55|1556.05|1559.36|1557.86|1557.41|1555.91|0
1583882700000|2020-03-10 23:25:00|1557.46|1555.96|1557.57|1556.07|1559.17|1557.67|1556.44|1554.94|0
1583883000000|2020-03-10 23:30:00|1557.6|1556.1|1554.34|1552.84|1559.38|1557.88|1553.77|1552.27|0
1583883300000|2020-03-10 23:35:00|1554.36|1552.86|1551.23|1549.73|1555.26|1553.76|1551.23|1549.73|0
1583883600000|2020-03-10 23:40:00|1551.22|1549.72|1546.78|1545.28|1552.06|1550.56|1546.78|1545.28|0
1583883900000|2020-03-10 23:45:00|1546.81|1545.31|1546.91|1545.41|1549.22|1547.72|1544.67|1543.17|0
1583884200000|2020-03-10 23:50:00|1546.95|1545.45|1549.55|1548.05|1550.19|1548.69|1545.49|1543.99|0
1583884500000|2020-03-10 23:55:00|1549.58|1548.08|1554.51|1553.01|1555.14|1553.64|1549.34|1547.84|0
1583884800000|2020-03-11 00:00:00|1554.52|1553.02|1554.06|1552.56|1555.84|1554.34|1549.9|1548.4|0
1583885100000|2020-03-11 00:05:00|1554.19|1552.69|1554.09|1552.59|1555.72|1554.22|1550.88|1549.38|0
1583885400000|2020-03-11 00:10:00|1554.07|1552.57|1561.91|1560.41|1562.84|1561.34|1553.85|1552.35|0
1583885700000|2020-03-11 00:15:00|1561.78|1560.28|1561.78|1560.28|1563.6|1562.1|1560.09|1558.59|0
1583886000000|2020-03-11 00:20:00|1561.8|1560.3|1557.85|1556.35|1562.81|1561.31|1557.83|1556.33|0
1583886300000|2020-03-11 00:25:00|1557.84|1556.34|1556.87|1555.37|1558.58|1557.08|1556.42|1554.92|0
1583886600000|2020-03-11 00:30:00|1556.75|1555.25|1551|1549.5|1557.82|1556.32|1550.46|1548.96|0
1583886900000|2020-03-11 00:35:00|1550.99|1549.49|1553.91|1552.41|1554.4|1552.9|1549.69|1548.19|0
1583887200000|2020-03-11 00:40:00|1553.92|1552.42|1549.68|1548.18|1556.04|1554.54|1548.17|1546.67|0
1583887500000|2020-03-11 00:45:00|1549.71|1548.21|1549.45|1547.95|1551.46|1549.96|1547.72|1546.22|0
1583887800000|2020-03-11 00:50:00|1549.43|1547.93|1548.52|1547.02|1549.97|1548.47|1547.82|1546.32|0
1583888100000|2020-03-11 00:55:00|1548.53|1547.03|1552.73|1551.23|1552.73|1551.23|1548.06|1546.56|0
1583888400000|2020-03-11 01:00:00|1552.75|1551.25|1556.28|1554.78|1560.18|1558.68|1552.67|1551.17|0
1583888700000|2020-03-11 01:05:00|1556.26|1554.76|1559.24|1557.74|1560.96|1559.46|1556.24|1554.74|0
1583889000000|2020-03-11 01:10:00|1559.22|1557.72|1556.49|1554.99|1560.77|1559.27|1555.47|1553.97|0
1583889300000|2020-03-11 01:15:00|1556.48|1554.98|1555.79|1554.29|1557.13|1555.63|1554.33|1552.83|0
1583889600000|2020-03-11 01:20:00|1555.77|1554.27|1555.79|1554.29|1556.79|1555.29|1553.69|1552.19|0
1583889900000|2020-03-11 01:25:00|1555.8|1554.3|1549.43|1547.93|1556.25|1554.75|1549.43|1547.93|0
1583890200000|2020-03-11 01:30:00|1549.42|1547.92|1552.35|1550.85|1552.96|1551.46|1548.96|1547.46|0
1583890500000|2020-03-11 01:35:00|1552.28|1550.78|1543.11|1541.61|1552.91|1551.41|1542.64|1541.14|0
1583890800000|2020-03-11 01:40:00|1543.12|1541.62|1538.98|1537.48|1547.26|1545.76|1538.03|1536.53|0
1583891100000|2020-03-11 01:45:00|1538.99|1537.49|1542.74|1541.24|1542.77|1541.27|1538.5|1537|0
1583891400000|2020-03-11 01:50:00|1542.76|1541.26|1544.69|1543.19|1547.16|1545.66|1541.7|1540.2|0
1583891700000|2020-03-11 01:55:00|1544.7|1543.2|1545.36|1543.86|1546.24|1544.74|1543.2|1541.7|0
1583892000000|2020-03-11 02:00:00|1545.37|1543.87|1543.28|1541.78|1545.38|1543.88|1540.17|1538.67|0
1583892300000|2020-03-11 02:05:00|1543.26|1541.76|1540.1|1538.6|1543.59|1542.09|1540.04|1538.54|0
1583892600000|2020-03-11 02:10:00|1540.09|1538.59|1542.66|1541.16|1544.61|1543.11|1538.56|1537.06|0
1583892900000|2020-03-11 02:15:00|1542.65|1541.15|1540.6|1539.1|1542.68|1541.18|1537.56|1536.06|0
1583893200000|2020-03-11 02:20:00|1540.61|1539.11|1546.67|1545.17|1546.68|1545.18|1540.61|1539.11|0
1583893500000|2020-03-11 02:25:00|1546.68|1545.18|1550.79|1549.29|1552.53|1551.03|1545.7|1544.2|0
1583893800000|2020-03-11 02:30:00|1550.78|1549.28|1547.78|1546.28|1552.22|1550.72|1546.21|1544.71|0
1583894100000|2020-03-11 02:35:00|1547.8|1546.3|1548.39|1546.89|1550.37|1548.87|1547.25|1545.75|0
1583894400000|2020-03-11 02:40:00|1548.41|1546.91|1546.73|1545.23|1548.95|1547.45|1545.72|1544.22|0
1583894700000|2020-03-11 02:45:00|1546.72|1545.22|1546.69|1545.19|1547.31|1545.81|1544.93|1543.43|0
1583895000000|2020-03-11 02:50:00|1546.66|1545.16|1546.8|1545.3|1546.8|1545.3|1544.09|1542.59|0
1583895300000|2020-03-11 02:55:00|1546.79|1545.29|1546.69|1545.19|1548.82|1547.32|1544.85|1543.35|0
1583895600000|2020-03-11 03:00:00|1546.7|1545.2|1545.65|1544.15|1546.71|1545.21|1542.58|1541.08|0
1583895900000|2020-03-11 03:05:00|1545.62|1544.12|1547.88|1546.38|1550.3|1548.8|1545.14|1543.64|0
1583896200000|2020-03-11 03:10:00|1548|1546.5|1549.47|1547.97|1550.98|1549.48|1547.27|1545.77|0
1583896500000|2020-03-11 03:15:00|1549.79|1548.29|1550.91|1549.41|1551.44|1549.94|1549.34|1547.84|0
1583896800000|2020-03-11 03:20:00|1550.92|1549.42|1551.05|1549.55|1552.06|1550.56|1548.41|1546.91|0
1583897100000|2020-03-11 03:25:00|1551.27|1549.77|1549.35|1547.85|1552.58|1551.08|1548.89|1547.39|0
1583897400000|2020-03-11 03:30:00|1549.33|1547.83|1546.37|1544.87|1549.33|1547.83|1545.38|1543.88|0
1583897700000|2020-03-11 03:35:00|1546.38|1544.88|1544.88|1543.38|1546.83|1545.33|1544.31|1542.81|0
1583898000000|2020-03-11 03:40:00|1544.87|1543.37|1544.38|1542.88|1544.93|1543.43|1541.41|1539.91|0
1583898300000|2020-03-11 03:45:00|1544.37|1542.87|1544.95|1543.45|1546.48|1544.98|1542.91|1541.41|0
1583898600000|2020-03-11 03:50:00|1544.96|1543.46|1545.12|1543.62|1546.1|1544.6|1543.52|1542.02|0
1583898900000|2020-03-11 03:55:00|1545.13|1543.63|1548.97|1547.47|1549.57|1548.07|1544.87|1543.37|0
1583899200000|2020-03-11 04:00:00|1548.99|1547.49|1548.04|1546.54|1548.99|1547.49|1545.51|1544.01|0
1583899500000|2020-03-11 04:05:00|1548.03|1546.53|1547.21|1545.71|1548.1|1546.6|1545.46|1543.96|0
1583899800000|2020-03-11 04:10:00|1547.2|1545.7|1546.56|1545.06|1548.51|1547.01|1546.44|1544.94|0
1583900100000|2020-03-11 04:15:00|1546.57|1545.07|1546.33|1544.83|1547.34|1545.84|1545.39|1543.89|0
1583900400000|2020-03-11 04:20:00|1546.31|1544.81|1546.42|1544.92|1548.4|1546.9|1545.34|1543.84|0
1583900700000|2020-03-11 04:25:00|1546.43|1544.93|1545.33|1543.83|1547.97|1546.47|1544.82|1543.32|0
1583901000000|2020-03-11 04:30:00|1545.32|1543.82|1545.27|1543.77|1546.8|1545.3|1544.32|1542.82|0
1583901300000|2020-03-11 04:35:00|1545.28|1543.78|1545.79|1544.29|1547.44|1545.94|1544.89|1543.39|0
1583901600000|2020-03-11 04:40:00|1545.78|1544.28|1545.89|1544.39|1547.3|1545.8|1544.7|1543.2|0
1583901900000|2020-03-11 04:45:00|1545.88|1544.38|1543.79|1542.29|1547.4|1545.9|1543.32|1541.82|0
1583902200000|2020-03-11 04:50:00|1543.82|1542.32|1542.8|1541.3|1544.86|1543.36|1542.58|1541.08|0
1583902500000|2020-03-11 04:55:00|1542.81|1541.31|1542|1540.5|1543.89|1542.39|1541.91|1540.41|0
1583902800000|2020-03-11 05:00:00|1542.02|1540.52|1535.78|1534.28|1542.47|1540.97|1533.29|1531.79|0
1583903100000|2020-03-11 05:05:00|1535.76|1534.26|1530.83|1529.33|1537.76|1536.26|1530.81|1529.31|0
1583903400000|2020-03-11 05:10:00|1530.86|1529.36|1531.58|1530.08|1533.06|1531.56|1529.17|1527.67|0
1583903700000|2020-03-11 05:15:00|1531.57|1530.07|1532.1|1530.6|1533.16|1531.66|1530.65|1529.15|0
1583904000000|2020-03-11 05:20:00|1532.09|1530.59|1531.68|1530.18|1533.12|1531.62|1530.17|1528.67|0
1583904300000|2020-03-11 05:25:00|1531.67|1530.17|1533.31|1531.81|1535.25|1533.75|1531.22|1529.72|0
1583904600000|2020-03-11 05:30:00|1533.3|1531.8|1531.21|1529.71|1533.91|1532.41|1529.94|1528.44|0
1583904900000|2020-03-11 05:35:00|1531.22|1529.72|1531.19|1529.69|1531.22|1529.72|1528.73|1527.23|0
1583905200000|2020-03-11 05:40:00|1531.27|1529.77|1531.5|1530|1533.44|1531.94|1528.31|1526.81|0
1583905500000|2020-03-11 05:45:00|1531.52|1530.02|1530.61|1529.11|1532.56|1531.06|1529.16|1527.66|0
1583905800000|2020-03-11 05:50:00|1530.6|1529.1|1526.55|1525.05|1531.07|1529.57|1526.08|1524.58|0
1583906100000|2020-03-11 05:55:00|1526.54|1525.04|1527.54|1526.04|1528.05|1526.55|1521.46|1519.96|0
1583906400000|2020-03-11 06:00:00|1527.6|1526.1|1534.35|1532.85|1541.24|1539.74|1527.6|1526.1|0
1583906700000|2020-03-11 06:05:00|1534.34|1532.84|1532.59|1531.09|1536.56|1535.06|1532.31|1530.81|0
1583907000000|2020-03-11 06:10:00|1532.63|1531.13|1532.67|1531.17|1534.97|1533.47|1531.84|1530.34|0
1583907300000|2020-03-11 06:15:00|1532.61|1531.11|1533.11|1531.61|1537.18|1535.68|1532.44|1530.94|0
1583907600000|2020-03-11 06:20:00|1533.13|1531.63|1534.7|1533.2|1535.34|1533.84|1533.11|1531.61|0
1583907900000|2020-03-11 06:25:00|1534.71|1533.21|1536.01|1534.51|1536.85|1535.35|1534.62|1533.12|0
1583908200000|2020-03-11 06:30:00|1536.04|1534.54|1533.98|1532.48|1536.54|1535.04|1533.96|1532.46|0
1583908500000|2020-03-11 06:35:00|1533.97|1532.47|1531.28|1529.78|1535.5|1534|1531.28|1529.78|0
1583908800000|2020-03-11 06:40:00|1531.29|1529.79|1525.41|1523.91|1531.76|1530.26|1523.17|1521.67|0
1583909100000|2020-03-11 06:45:00|1525.37|1523.87|1528.87|1527.37|1529.09|1527.59|1525.37|1523.87|0
1583909400000|2020-03-11 06:50:00|1528.88|1527.38|1524.86|1523.36|1531.4|1529.9|1523.17|1521.67|0
1583909700000|2020-03-11 06:55:00|1524.83|1523.33|1525.27|1523.77|1526.55|1525.05|1524.33|1522.83|0
1583910000000|2020-03-11 07:00:00|1525.24|1523.74|1531.21|1529.71|1536.53|1535.03|1524.13|1522.63|0
1583910300000|2020-03-11 07:05:00|1531.15|1529.65|1536.85|1535.35|1538.67|1537.17|1530.3|1528.8|0
1583910600000|2020-03-11 07:10:00|1536.89|1535.39|1543.87|1542.37|1544.23|1542.73|1533.76|1532.26|0
1583910900000|2020-03-11 07:15:00|1543.75|1542.25|1541.55|1540.05|1546.9|1545.4|1541.5|1540|0
1583911200000|2020-03-11 07:20:00|1541.56|1540.06|1542.09|1540.59|1543.95|1542.45|1540.15|1538.65|0
1583911500000|2020-03-11 07:25:00|1542.11|1540.61|1536.41|1534.91|1543.43|1541.93|1536.17|1534.67|0
1583911800000|2020-03-11 07:30:00|1536.42|1534.92|1542.99|1541.49|1544.37|1542.87|1536.42|1534.92|56
1583912100000|2020-03-11 07:35:00|1542.74|1541.24|1541.37|1539.87|1543.49|1541.99|1540.87|1539.37|93
1583912400000|2020-03-11 07:40:00|1541.49|1539.99|1541.87|1540.37|1542.87|1541.37|1540.62|1539.12|41
1583912700000|2020-03-11 07:45:00|1541.74|1540.24|1545.62|1544.12|1546.74|1545.24|1541.62|1540.12|55
1583913000000|2020-03-11 07:50:00|1545.74|1544.24|1542.62|1541.12|1545.74|1544.24|1541.49|1539.99|47
1583913300000|2020-03-11 07:55:00|1542.68|1541.18|1550.94|1549.44|1550.99|1549.49|1541.77|1540.27|1
1583913600000|2020-03-11 08:00:00|1550.82|1549.32|1552.87|1552.37|1558.74|1558.24|1547.37|1546.87|11121
1583913900000|2020-03-11 08:05:00|1553.12|1552.62|1556.12|1555.62|1559.62|1559.12|1550.62|1550.12|6424
1583914200000|2020-03-11 08:10:00|1556.24|1555.74|1553.12|1552.62|1559.12|1558.62|1552.62|1552.12|7346
1583914500000|2020-03-11 08:15:00|1553.24|1552.74|1551.24|1550.74|1554.12|1553.62|1549.49|1548.99|5209
1583914800000|2020-03-11 08:20:00|1551.37|1550.87|1542.12|1541.62|1553.12|1552.62|1541.99|1541.49|5401
1583915100000|2020-03-11 08:25:00|1541.87|1541.37|1539.37|1538.87|1542.12|1541.62|1534.74|1534.24|8866
1583915400000|2020-03-11 08:30:00|1539.49|1538.99|1547.62|1547.12|1553.12|1552.62|1535.62|1535.12|7306
1583915700000|2020-03-11 08:35:00|1547.49|1546.99|1552.24|1551.74|1552.87|1552.37|1544.62|1544.12|7700
1583916000000|2020-03-11 08:40:00|1552.3|1551.8|1556.43|1555.93|1556.43|1555.93|1548.8|1548.3|4259
1583916300000|2020-03-11 08:45:00|1556.3|1555.8|1558.43|1557.93|1561.18|1560.68|1555.68|1555.18|4167
1583916600000|2020-03-11 08:50:00|1558.68|1558.18|1556.68|1556.18|1559.93|1559.43|1554.68|1554.18|2871
1583916900000|2020-03-11 08:55:00|1556.43|1555.93|1556.43|1555.93|1562.05|1561.55|1553.93|1553.43|3298
1583917200000|2020-03-11 09:00:00|1556.55|1556.05|1556.93|1556.43|1558.68|1558.18|1555.18|1554.68|3484
1583917500000|2020-03-11 09:05:00|1556.8|1556.3|1558.18|1557.68|1558.3|1557.8|1553.93|1553.43|2900
1583917800000|2020-03-11 09:10:00|1557.93|1557.43|1559.18|1558.68|1561.55|1561.05|1553.93|1553.43|3767
1583918100000|2020-03-11 09:15:00|1558.55|1558.05|1554.93|1554.43|1558.55|1558.05|1553.43|1552.93|2907
1583918400000|2020-03-11 09:20:00|1554.8|1554.3|1552.93|1552.43|1556.43|1555.93|1551.68|1551.18|2318
1583918700000|2020-03-11 09:25:00|1553.3|1552.8|1556.18|1555.68|1556.8|1556.3|1551.93|1551.43|2466
1583919000000|2020-03-11 09:30:00|1556.05|1555.55|1550.3|1549.8|1557.18|1556.68|1549.8|1549.3|3662
1583919300000|2020-03-11 09:35:00|1550.18|1549.68|1544.43|1543.93|1550.68|1550.18|1543.43|1542.93|4476
1583919600000|2020-03-11 09:40:00|1544.3|1543.8|1547.05|1546.55|1548.05|1547.55|1543.8|1543.3|3487
1583919900000|2020-03-11 09:45:00|1546.93|1546.43|1545.8|1545.3|1549.93|1549.43|1545.8|1545.3|2471
1583920200000|2020-03-11 09:50:00|1546.05|1545.55|1549.05|1548.55|1549.05|1548.55|1544.18|1543.68|2136
1583920500000|2020-03-11 09:55:00|1549.18|1548.68|1551.68|1551.18|1551.68|1551.18|1546.68|1546.18|1578
1583920800000|2020-03-11 10:00:00|1551.55|1551.05|1550.43|1549.93|1552.43|1551.93|1547.68|1547.18|1778
1583921100000|2020-03-11 10:05:00|1550.3|1549.8|1546.43|1545.93|1550.3|1549.8|1546.43|1545.93|1181
1583921400000|2020-03-11 10:10:00|1546.3|1545.8|1548.18|1547.68|1549.8|1549.3|1545.93|1545.43|1310
1583921700000|2020-03-11 10:15:00|1548.05|1547.55|1549.93|1549.43|1550.3|1549.8|1547.93|1547.43|1163
1583922000000|2020-03-11 10:20:00|1549.8|1549.3|1547.18|1546.68|1549.8|1549.3|1547.18|1546.68|1369
1583922300000|2020-03-11 10:25:00|1547.05|1546.55|1541.68|1541.18|1547.3|1546.8|1541.18|1540.68|3542
1583922600000|2020-03-11 10:30:00|1541.8|1541.3|1546.93|1546.43|1550.8|1550.3|1540.18|1539.68|4340
1583922900000|2020-03-11 10:35:00|1546.8|1546.3|1541.55|1541.05|1546.8|1546.3|1540.05|1539.55|3621
1583923200000|2020-03-11 10:40:00|1541.68|1541.18|1544.68|1544.18|1544.68|1544.18|1541.18|1540.68|1969
1583923500000|2020-03-11 10:45:00|1544.43|1543.93|1546.68|1546.18|1549.05|1548.55|1543.68|1543.18|2593
1583923800000|2020-03-11 10:50:00|1546.55|1546.05|1546.05|1545.55|1548.18|1547.68|1544.68|1544.18|1269
1583924100000|2020-03-11 10:55:00|1545.93|1545.43|1543.18|1542.68|1546.8|1546.3|1541.93|1541.43|1355
1583924400000|2020-03-11 11:00:00|1543.05|1542.55|1545.05|1544.55|1546.68|1546.18|1541.68|1541.18|2074
1583924700000|2020-03-11 11:05:00|1544.93|1544.43|1540.43|1539.93|1545.43|1544.93|1539.18|1538.68|2143
1583925000000|2020-03-11 11:10:00|1540.3|1539.8|1538.93|1538.43|1541.68|1541.18|1538.68|1538.18|1901
1583925300000|2020-03-11 11:15:00|1539.05|1538.55|1538.68|1538.18|1541.43|1540.93|1538.18|1537.68|1675
1583925600000|2020-03-11 11:20:00|1538.8|1538.3|1537.05|1536.55|1539.43|1538.93|1536.93|1536.43|1343
1583925900000|2020-03-11 11:25:00|1536.93|1536.43|1535.68|1535.18|1537.18|1536.68|1534.05|1533.55|2797
1583926200000|2020-03-11 11:30:00|1535.43|1534.93|1536.05|1535.55|1536.43|1535.93|1533.55|1533.05|1631
1583926500000|2020-03-11 11:35:00|1536.18|1535.68|1533.8|1533.3|1536.18|1535.68|1531.93|1531.43|1344
1583926800000|2020-03-11 11:40:00|1533.68|1533.18|1530.18|1529.68|1533.93|1533.43|1529.43|1528.93|2068
1583927100000|2020-03-11 11:45:00|1529.68|1529.18|1531.3|1530.8|1531.8|1531.3|1527.8|1527.3|1748
1583927400000|2020-03-11 11:50:00|1531.43|1530.93|1532.18|1531.68|1532.93|1532.43|1530.43|1529.93|1268
1583927700000|2020-03-11 11:55:00|1532.3|1531.8|1535.18|1534.68|1536.18|1535.68|1532.18|1531.68|1729
1583928000000|2020-03-11 12:00:00|1534.8|1534.3|1537.93|1537.43|1537.93|1537.43|1532.18|1531.68|2391
1583928300000|2020-03-11 12:05:00|1537.68|1537.18|1534.18|1533.68|1537.93|1537.43|1532.68|1532.18|1343
1583928600000|2020-03-11 12:10:00|1534.05|1533.55|1532.05|1531.55|1534.18|1533.68|1531.18|1530.68|1237
1583928900000|2020-03-11 12:15:00|1531.93|1531.43|1531.55|1531.05|1535.43|1534.93|1529.93|1529.43|2035
1583929200000|2020-03-11 12:20:00|1531.43|1530.93|1532.43|1531.93|1539.55|1539.05|1530.05|1529.55|5397
1583929500000|2020-03-11 12:25:00|1532.55|1532.05|1528.93|1528.43|1533.43|1532.93|1528.68|1528.18|1630
1583929800000|2020-03-11 12:30:00|1528.68|1528.18|1527.8|1527.3|1530.93|1530.43|1526.05|1525.55|2374
1583930100000|2020-03-11 12:35:00|1527.93|1527.43|1525.8|1525.3|1527.93|1527.43|1523.93|1523.43|2512
1583930400000|2020-03-11 12:40:00|1526.17|1525.67|1525.17|1524.67|1527.3|1526.8|1524.3|1523.8|2259
1583930700000|2020-03-11 12:45:00|1525.05|1524.55|1525.42|1524.92|1527.67|1527.17|1524.55|1524.05|1514
1583931000000|2020-03-11 12:50:00|1525.3|1524.8|1523.55|1523.05|1525.3|1524.8|1522.92|1522.42|2786
1583931300000|2020-03-11 12:55:00|1523.67|1523.17|1522.17|1521.67|1525.55|1525.05|1521.55|1521.05|2451
1583931600000|2020-03-11 13:00:00|1522.05|1521.55|1526.55|1526.05|1526.92|1526.42|1521.67|1521.17|1826
1583931900000|2020-03-11 13:05:00|1526.42|1525.92|1528.42|1527.92|1528.42|1527.92|1524.55|1524.05|2217
1583932200000|2020-03-11 13:10:00|1528.3|1527.8|1526.55|1526.05|1529.05|1528.55|1525.42|1524.92|2066
1583932500000|2020-03-11 13:15:00|1526.67|1526.17|1524.92|1524.42|1527.8|1527.3|1524.67|1524.17|1330
1583932800000|2020-03-11 13:20:00|1525.05|1524.55|1527.05|1526.55|1527.55|1527.05|1525.05|1524.55|2144
1583933100000|2020-03-11 13:25:00|1526.92|1526.42|1532.17|1531.67|1532.42|1531.92|1526.8|1526.3|3864
1583933400000|2020-03-11 13:30:00|1532.3|1531.8|1533.8|1533.3|1536.3|1535.8|1527.42|1526.92|6332
1583933700000|2020-03-11 13:35:00|1533.92|1533.42|1527.8|1527.3|1535.67|1535.17|1527.05|1526.55|5210
1583934000000|2020-03-11 13:40:00|1527.92|1527.42|1528.42|1527.92|1533.55|1533.05|1526.3|1525.8|4965
1583934300000|2020-03-11 13:45:00|1528.3|1527.8|1525.05|1524.55|1530.17|1529.67|1524.42|1523.92|3561
1583934600000|2020-03-11 13:50:00|1524.92|1524.42|1529.3|1528.8|1530.8|1530.3|1523.3|1522.8|3306
1583934900000|2020-03-11 13:55:00|1529.05|1528.55|1529.17|1528.67|1532.42|1531.92|1525.55|1525.05|3007
1583935200000|2020-03-11 14:00:00|1528.92|1528.42|1527.05|1526.55|1531.3|1530.8|1525.3|1524.8|3425
1583935500000|2020-03-11 14:05:00|1527.17|1526.67|1529.17|1528.67|1531.05|1530.55|1524.8|1524.3|4156
1583935800000|2020-03-11 14:10:00|1529.05|1528.55|1529.3|1528.8|1530.8|1530.3|1526.55|1526.05|3307
1583936100000|2020-03-11 14:15:00|1529.05|1528.55|1530.05|1529.55|1530.8|1530.3|1527.17|1526.67|3177
1583936400000|2020-03-11 14:20:00|1530.55|1530.05|1527.55|1527.05|1530.8|1530.3|1526.55|1526.05|3403
1583936700000|2020-03-11 14:25:00|1527.42|1526.92|1525.67|1525.17|1530.3|1529.8|1525.67|1525.17|2772
1583937000000|2020-03-11 14:30:00|1525.3|1524.8|1528.8|1528.3|1529.05|1528.55|1523.8|1523.3|3480
1583937300000|2020-03-11 14:35:00|1528.55|1528.05|1524.55|1524.05|1529.05|1528.55|1522.42|1521.92|4107
1583937600000|2020-03-11 14:40:00|1524.05|1523.55|1519.55|1519.05|1525.05|1524.55|1519.55|1519.05|3717
1583937900000|2020-03-11 14:45:00|1519.3|1518.8|1519.05|1518.55|1524.3|1523.8|1519.05|1518.55|4047
1583938200000|2020-03-11 14:50:00|1519.17|1518.67|1517.55|1517.05|1520.17|1519.67|1516.05|1515.55|3811
1583938500000|2020-03-11 14:55:00|1517.3|1516.8|1517.8|1517.3|1520.55|1520.05|1514.05|1513.55|3960
1583938800000|2020-03-11 15:00:00|1518.05|1517.55|1516.8|1516.3|1523.3|1522.8|1516.8|1516.3|5329
1583939100000|2020-03-11 15:05:00|1517.05|1516.55|1518.3|1517.8|1518.8|1518.3|1513.92|1513.42|4696
1583939400000|2020-03-11 15:10:00|1518.23|1517.73|1518.61|1518.11|1519.86|1519.36|1514.61|1514.11|4051
1583939700000|2020-03-11 15:15:00|1518.73|1518.23|1513.73|1513.23|1518.73|1518.23|1513.11|1512.61|3055
1583940000000|2020-03-11 15:20:00|1513.61|1513.11|1509.98|1509.48|1514.61|1514.11|1509.61|1509.11|3412
1583940300000|2020-03-11 15:25:00|1510.11|1509.61|1509.73|1509.23|1511.61|1511.11|1508.86|1508.36|2735
1583940600000|2020-03-11 15:30:00|1510.36|1509.86|1510.73|1510.23|1511.98|1511.48|1507.98|1507.48|2997
1583940900000|2020-03-11 15:35:00|1510.86|1510.36|1514.61|1514.11|1515.36|1514.86|1509.11|1508.61|2556
1583941200000|2020-03-11 15:40:00|1514.36|1513.86|1510.48|1509.98|1515.98|1515.48|1510.36|1509.86|2813
1583941500000|2020-03-11 15:45:00|1510.11|1509.61|1511.98|1511.48|1513.61|1513.11|1507.36|1506.86|4717
1583941800000|2020-03-11 15:50:00|1512.36|1511.86|1509.48|1508.98|1514.11|1513.61|1508.61|1508.11|3562
1583942100000|2020-03-11 15:55:00|1509.36|1508.86|1510.36|1509.86|1511.36|1510.86|1507.61|1507.11|4924
1583942400000|2020-03-11 16:00:00|1510.48|1509.98|1510.48|1509.98|1510.98|1510.48|1506.86|1506.36|4185
1583942700000|2020-03-11 16:05:00|1510.36|1509.86|1515.11|1514.61|1515.23|1514.73|1509.98|1509.48|4057
1583943000000|2020-03-11 16:10:00|1514.98|1514.48|1517.36|1516.86|1518.48|1517.98|1514.48|1513.98|3993
1583943300000|2020-03-11 16:15:00|1517.48|1516.98|1517.86|1517.36|1519.73|1519.23|1516.61|1516.11|4653
1583943600000|2020-03-11 16:20:00|1517.98|1517.48|1515.94|1514.44|1520.11|1519.61|1514.73|1514.23|5353
1583943900000|2020-03-11 16:25:00|1515.96|1514.46|1506.9|1505.4|1515.96|1514.46|1506.9|1505.4|1840
1583944200000|2020-03-11 16:30:00|1506.88|1505.38|1512.73|1511.23|1513.48|1511.98|1506.36|1504.86|572
1583944500000|2020-03-11 16:35:00|1512.86|1511.36|1511.61|1510.11|1514.36|1512.86|1511.48|1509.98|269
1583944800000|2020-03-11 16:40:00|1511.73|1510.23|1508.61|1507.11|1511.73|1510.23|1507.61|1506.11|94
1583945100000|2020-03-11 16:45:00|1508.73|1507.23|1506.98|1505.48|1509.23|1507.73|1506.98|1505.48|72
1583945400000|2020-03-11 16:50:00|1507.11|1505.61|1509.23|1507.73|1509.73|1508.23|1506.98|1505.48|92
1583945700000|2020-03-11 16:55:00|1508.98|1507.48|1508.93|1507.43|1509.48|1507.98|1506.23|1504.73|40
1583946000000|2020-03-11 17:00:00|1508.95|1507.45|1502.11|1500.61|1508.98|1507.48|1501.84|1500.34|0
1583946300000|2020-03-11 17:05:00|1502.09|1500.59|1502.27|1500.77|1505.65|1504.15|1500.99|1499.49|0
1583946600000|2020-03-11 17:10:00|1502.29|1500.79|1501.57|1500.07|1503.92|1502.42|1501|1499.5|0
1583946900000|2020-03-11 17:15:00|1501.56|1500.06|1504.06|1502.56|1505.47|1503.97|1501.5|1500|0
1583947200000|2020-03-11 17:20:00|1504|1502.5|1502.79|1501.29|1506.95|1505.45|1502.76|1501.26|0
1583947500000|2020-03-11 17:25:00|1502.81|1501.31|1508.16|1506.66|1508.65|1507.15|1502.25|1500.75|0
1583947800000|2020-03-11 17:30:00|1508.22|1506.72|1506.18|1504.68|1510.11|1508.61|1505.71|1504.21|437
1583948100000|2020-03-11 17:35:00|1506.2|1504.7|1503.3|1501.8|1506.66|1505.16|1503.2|1501.7|0
1583948400000|2020-03-11 17:40:00|1503.28|1501.78|1501.69|1500.19|1504.64|1503.14|1501.2|1499.7|0
1583948700000|2020-03-11 17:45:00|1501.67|1500.17|1505.75|1504.25|1506.87|1505.37|1500.74|1499.24|0
1583949000000|2020-03-11 17:50:00|1505.73|1504.23|1503.31|1501.81|1506.22|1504.72|1502.24|1500.74|0
1583949300000|2020-03-11 17:55:00|1503.32|1501.82|1505.44|1503.94|1507.54|1506.04|1503.32|1501.82|0
1583949600000|2020-03-11 18:00:00|1505.46|1503.96|1500.1|1498.6|1507.03|1505.53|1500.06|1498.56|0
1583949900000|2020-03-11 18:05:00|1500.14|1498.64|1496.26|1494.76|1502.86|1501.36|1495.49|1493.99|0
1583950200000|2020-03-11 18:10:00|1496.28|1494.78|1495.51|1494.01|1497.42|1495.92|1495.03|1493.53|0
1583950500000|2020-03-11 18:15:00|1495.49|1493.99|1494.17|1492.67|1498.21|1496.71|1494.17|1492.67|0
1583950800000|2020-03-11 18:20:00|1494.18|1492.68|1493.29|1491.79|1495.67|1494.17|1492.58|1491.08|0
1583951100000|2020-03-11 18:25:00|1493.27|1491.77|1493.62|1492.12|1495.6|1494.1|1492.25|1490.75|0
1583951400000|2020-03-11 18:30:00|1493.61|1492.11|1492.64|1491.14|1498.07|1496.57|1492.15|1490.65|0
1583951700000|2020-03-11 18:35:00|1492.71|1491.21|1495.2|1493.7|1497.07|1495.57|1491.19|1489.69|0
1583952000000|2020-03-11 18:40:00|1495.18|1493.68|1491.57|1490.07|1499.43|1497.93|1490.95|1489.45|0
1583952300000|2020-03-11 18:45:00|1491.62|1490.12|1491.3|1489.8|1496.35|1494.85|1491.3|1489.8|0
1583952600000|2020-03-11 18:50:00|1491.31|1489.81|1489.27|1487.77|1494.4|1492.9|1487.88|1486.38|0
1583952900000|2020-03-11 18:55:00|1489.35|1487.85|1488.63|1487.13|1493.19|1491.69|1488.17|1486.67|0
1583953200000|2020-03-11 19:00:00|1488.65|1487.15|1486.18|1484.68|1491.53|1490.03|1486.12|1484.62|0
1583953500000|2020-03-11 19:05:00|1486.17|1484.67|1478.47|1476.97|1486.7|1485.2|1478.36|1476.86|0
1583953800000|2020-03-11 19:10:00|1478.5|1477|1476.89|1475.39|1481.82|1480.32|1476.82|1475.32|0
1583954100000|2020-03-11 19:15:00|1476.9|1475.4|1481.64|1480.14|1483.44|1481.94|1476.83|1475.33|0
1583954400000|2020-03-11 19:20:00|1481.66|1480.16|1477.67|1476.17|1482.48|1480.98|1477.15|1475.65|0
1583954700000|2020-03-11 19:25:00|1477.71|1476.21|1486.23|1484.73|1486.82|1485.32|1477.71|1476.21|0
1583955000000|2020-03-11 19:30:00|1486.12|1484.62|1492.23|1490.73|1496.71|1495.21|1483.72|1482.22|0
1583955300000|2020-03-11 19:35:00|1492.52|1491.02|1495.3|1493.8|1498.07|1496.57|1489.59|1488.09|0
1583955600000|2020-03-11 19:40:00|1495.38|1493.88|1493.99|1492.49|1499.1|1497.6|1492.85|1491.35|0
1583955900000|2020-03-11 19:45:00|1494.06|1492.56|1496.37|1494.87|1498.47|1496.97|1491.78|1490.28|0
1583956200000|2020-03-11 19:50:00|1496.07|1494.57|1492.67|1491.17|1498.49|1496.99|1487.48|1485.98|0
1583956500000|2020-03-11 19:55:00|1492.69|1491.19|1492.61|1491.11|1495.7|1494.2|1491.31|1489.81|0
1583956800000|2020-03-11 20:00:00|1492.65|1491.15|1489.4|1487.9|1492.65|1491.15|1488.99|1487.49|0
1583957100000|2020-03-11 20:05:00|1489.39|1487.89|1493.26|1491.76|1493.65|1492.15|1489.39|1487.89|0
1583957400000|2020-03-11 20:10:00|1493.28|1491.78|1492.16|1490.66|1493.95|1492.45|1491.48|1489.98|0
1583957700000|2020-03-11 20:15:00|1492.1|1490.6|1492.34|1490.84|1492.58|1491.08|1491.75|1490.25|0
1583958000000|2020-03-11 20:20:00|1492.28|1490.78|1493.17|1491.67|1493.17|1491.67|1491.94|1490.44|0
1583958300000|2020-03-11 20:25:00|1493.11|1491.61|1492.87|1491.37|1493.11|1491.61|1492.16|1490.66|0
1583958600000|2020-03-11 20:30:00|1492.9|1491.4|1492.06|1490.56|1492.92|1491.42|1491.05|1489.55|0
1583958900000|2020-03-11 20:35:00|1492.04|1490.54|1495.16|1493.66|1495.23|1493.73|1491.67|1490.17|0
1583959200000|2020-03-11 20:40:00|1495.18|1493.68|1494.89|1493.39|1495.26|1493.76|1494.14|1492.64|0
1583959500000|2020-03-11 20:45:00|1494.95|1493.45|1495.42|1493.92|1495.45|1493.95|1493.7|1492.2|0
1583959800000|2020-03-11 20:50:00|1495.3|1493.8|1490.69|1489.19|1495.47|1493.97|1490.59|1489.09|0
1583960100000|2020-03-11 20:55:00|1490.71|1489.21|1491.33|1489.83|1492.02|1490.52|1490.54|1489.04|0
1583960400000|2020-03-11 21:00:00|1491.31|1489.81|1490.3|1488.8|1491.39|1489.89|1490.22|1488.72|0
1583960700000|2020-03-11 21:05:00|1490.29|1488.79|1489.14|1487.64|1490.33|1488.83|1489.14|1487.64|0
1583961000000|2020-03-11 21:10:00|1489.18|1487.68|1488.52|1487.02|1489.33|1487.83|1488.32|1486.82|0
1583961300000|2020-03-11 21:15:00|1488.44|1486.94|1488.27|1486.77|1488.48|1486.98|1487.24|1485.74|0
1583961600000|2020-03-11 21:20:00|1488.28|1486.78|1488.05|1486.55|1489.04|1487.54|1487.75|1486.25|0
1583961900000|2020-03-11 21:25:00|1488.45|1486.95|1486.86|1485.36|1488.45|1486.95|1486.86|1485.36|0
1583962200000|2020-03-11 21:30:00|1486.93|1485.43|1488.18|1486.68|1488.18|1486.68|1486.73|1485.23|0
1583962500000|2020-03-11 21:35:00|1488.14|1486.64|1488.04|1486.54|1488.37|1486.87|1488.04|1486.54|0
1583962800000|2020-03-11 21:40:00|1487.88|1486.38|1487.24|1485.74|1488|1486.5|1487.24|1485.74|0
1583963100000|2020-03-11 21:45:00|1487.12|1485.62|1488.09|1486.59|1488.25|1486.75|1487.12|1485.62|0
1583963400000|2020-03-11 21:50:00|1488.05|1486.55|1488.63|1487.13|1488.74|1487.24|1488.05|1486.55|0
1583963700000|2020-03-11 21:55:00|1488.7|1487.2|1488.89|1487.39|1489.28|1487.78|1488.59|1487.09|0
1583964000000|2020-03-11 22:00:00|1488.61|1487.11|1493.03|1491.53|1495.36|1493.86|1487.22|1485.72|0
1583964300000|2020-03-11 22:05:00|1493.02|1491.52|1498.55|1497.05|1499.6|1498.1|1492.9|1491.4|0
1583964600000|2020-03-11 22:10:00|1498.56|1497.06|1506.11|1504.61|1506.22|1504.72|1498.39|1496.89|0
1583964900000|2020-03-11 22:15:00|1506.15|1504.65|1500.79|1499.29|1506.15|1504.65|1497.27|1495.77|0
1583965200000|2020-03-11 22:20:00|1500.71|1499.21|1501.14|1499.64|1503.18|1501.68|1499.75|1498.25|0
1583965500000|2020-03-11 22:25:00|1501.06|1499.56|1506.15|1504.65|1506.28|1504.78|1499.62|1498.12|0
1583965800000|2020-03-11 22:30:00|1506.23|1504.73|1507.09|1505.59|1508.55|1507.05|1505.06|1503.56|0
1583966100000|2020-03-11 22:35:00|1507.1|1505.6|1506.08|1504.58|1508.4|1506.9|1505.02|1503.52|0
1583966400000|2020-03-11 22:40:00|1506.12|1504.62|1502.04|1500.54|1509.12|1507.62|1500.96|1499.46|0
1583966700000|2020-03-11 22:45:00|1501.96|1500.46|1502.89|1501.39|1503.41|1501.91|1497.4|1495.9|0
1583967000000|2020-03-11 22:50:00|1502.93|1501.43|1502.81|1501.31|1503.82|1502.32|1499.4|1497.9|0
1583967300000|2020-03-11 22:55:00|1502.8|1501.3|1505.82|1504.32|1507.32|1505.82|1502.63|1501.13|0
1583967600000|2020-03-11 23:00:00|1505.81|1504.31|1499.2|1497.7|1505.81|1504.31|1498.75|1497.25|0
1583967900000|2020-03-11 23:05:00|1498.85|1497.35|1500.81|1499.31|1501.71|1500.21|1497.86|1496.36|0
1583968200000|2020-03-11 23:10:00|1500.83|1499.33|1497.06|1495.56|1501.47|1499.97|1495.47|1493.97|0
1583968500000|2020-03-11 23:15:00|1497.07|1495.57|1494.24|1492.74|1497.67|1496.17|1493.02|1491.52|0
1583968800000|2020-03-11 23:20:00|1494.26|1492.76|1494.03|1492.53|1497.2|1495.7|1493.94|1492.44|0
1583969100000|2020-03-11 23:25:00|1494.09|1492.59|1493.41|1491.91|1495.08|1493.58|1491.6|1490.1|0
1583969400000|2020-03-11 23:30:00|1493.43|1491.93|1495.11|1493.61|1495.58|1494.08|1493.38|1491.88|0
1583969700000|2020-03-11 23:35:00|1495.08|1493.58|1491.64|1490.14|1495.11|1493.61|1490.55|1489.05|0
1583970000000|2020-03-11 23:40:00|1491.57|1490.07|1491.85|1490.35|1492.51|1491.01|1489.21|1487.71|0
1583970300000|2020-03-11 23:45:00|1491.84|1490.34|1486.76|1485.26|1494.28|1492.78|1486.01|1484.51|0
1583970600000|2020-03-11 23:50:00|1486.77|1485.27|1484.58|1483.08|1487.98|1486.48|1481.76|1480.26|0
1583970900000|2020-03-11 23:55:00|1484.31|1482.81|1484.8|1483.3|1489.77|1488.27|1484.02|1482.52|0
1583971200000|2020-03-12 00:00:00|1484.84|1483.34|1487.95|1486.45|1490.45|1488.95|1484.78|1483.28|0
1583971500000|2020-03-12 00:05:00|1487.97|1486.47|1487.44|1485.94|1489.27|1487.77|1485.88|1484.38|0
1583971800000|2020-03-12 00:10:00|1487.41|1485.91|1484.88|1483.38|1487.41|1485.91|1482.19|1480.69|0
1583972100000|2020-03-12 00:15:00|1484.84|1483.34|1481.13|1479.63|1486.9|1485.4|1481.13|1479.63|0
1583972400000|2020-03-12 00:20:00|1481.14|1479.64|1478.69|1477.19|1482.96|1481.46|1477.38|1475.88|0
1583972700000|2020-03-12 00:25:00|1478.67|1477.17|1478.52|1477.02|1479.19|1477.69|1477.75|1476.25|0
1583973000000|2020-03-12 00:30:00|1478.51|1477.01|1476.89|1475.39|1479.03|1477.53|1476.66|1475.16|0
1583973300000|2020-03-12 00:35:00|1476.88|1475.38|1477.33|1475.83|1481.49|1479.99|1476.67|1475.17|0
1583973600000|2020-03-12 00:40:00|1477.27|1475.77|1481.2|1479.7|1481.61|1480.11|1477.14|1475.64|0
1583973900000|2020-03-12 00:45:00|1481.19|1479.69|1480.31|1478.81|1481.19|1479.69|1477.64|1476.14|0
1583974200000|2020-03-12 00:50:00|1480.32|1478.82|1485.85|1484.35|1486.36|1484.86|1478.67|1477.17|0
1583974500000|2020-03-12 00:55:00|1485.84|1484.34|1483.69|1482.19|1486.46|1484.96|1482.44|1480.94|0
1583974800000|2020-03-12 01:00:00|1483.75|1482.25|1475.43|1473.93|1486.29|1484.79|1475.01|1473.51|0
1583975100000|2020-03-12 01:05:00|1475.45|1473.95|1472.65|1471.15|1476.56|1475.06|1471.74|1470.24|0
1583975400000|2020-03-12 01:10:00|1472.68|1471.18|1465.19|1463.69|1473.38|1471.88|1463.47|1461.97|0
1583975700000|2020-03-12 01:15:00|1465.18|1463.68|1462.03|1460.03|1465.18|1463.68|1455.21|1453.71|0
1583976000000|2020-03-12 01:20:00|1462.09|1460.09|1451.35|1449.35|1462.54|1460.54|1450.81|1448.81|0
1583976300000|2020-03-12 01:25:00|1451.36|1449.36|1442.92|1440.92|1453.67|1451.67|1442.41|1440.41|0
1583976600000|2020-03-12 01:30:00|1442.95|1440.95|1438.64|1436.64|1443.85|1441.85|1434.92|1432.92|0
1583976900000|2020-03-12 01:35:00|1438.7|1436.7|1433.34|1431.34|1439.81|1437.81|1431.99|1429.99|0
1583977200000|2020-03-12 01:40:00|1433.35|1431.35|1427.1|1425.1|1433.52|1431.52|1426.75|1424.75|0
1583977500000|2020-03-12 01:45:00|1427.11|1425.11|1426.67|1424.67|1428.58|1426.58|1424.76|1422.76|0
1583977800000|2020-03-12 01:50:00|1426.78|1424.78|1426.15|1424.15|1431.15|1429.15|1425.16|1423.16|0
1583978100000|2020-03-12 01:55:00|1426.1|1424.1|1420.91|1418.91|1426.54|1424.54|1420.15|1418.15|0
1583978400000|2020-03-12 02:00:00|1420.89|1418.89|1407.9|1405.9|1421.34|1419.34|1407.14|1405.14|0
1583978700000|2020-03-12 02:05:00|1407.88|1405.88|1402.13|1400.13|1407.9|1405.9|1397.02|1395.02|0
1583979000000|2020-03-12 02:10:00|1401.98|1399.98|1411.47|1409.47|1413.73|1411.73|1401.77|1399.77|0
1583979300000|2020-03-12 02:15:00|1411.41|1409.41|1413.81|1411.81|1416.25|1414.25|1408.26|1406.26|0
1583979600000|2020-03-12 02:20:00|1413.77|1411.77|1407.03|1405.03|1415.93|1413.93|1404.48|1402.48|0
1583979900000|2020-03-12 02:25:00|1406.88|1404.88|1412.81|1410.81|1416.81|1414.81|1406.66|1404.66|0
1583980200000|2020-03-12 02:30:00|1412.75|1410.75|1421.74|1419.74|1424.95|1422.95|1412.4|1410.4|0
1583980500000|2020-03-12 02:35:00|1421.76|1419.76|1425.52|1423.52|1428.87|1426.87|1421.53|1419.53|0
1583980800000|2020-03-12 02:40:00|1425.53|1423.53|1427.74|1425.74|1428.61|1426.61|1423.51|1421.51|0
1583981100000|2020-03-12 02:45:00|1427.68|1425.68|1424.4|1422.4|1429|1427|1424.07|1422.07|0
1583981400000|2020-03-12 02:50:00|1424.41|1422.41|1423.37|1421.37|1424.72|1422.72|1421.91|1419.91|0
1583981700000|2020-03-12 02:55:00|1423.36|1421.36|1422.8|1420.8|1426.67|1424.67|1422.45|1420.45|0
1583982000000|2020-03-12 03:00:00|1422.59|1420.59|1427.31|1425.31|1427.32|1425.32|1422.4|1420.4|0
1583982300000|2020-03-12 03:05:00|1427.32|1425.32|1427.5|1425.5|1427.71|1425.71|1425.07|1423.07|0
1583982600000|2020-03-12 03:10:00|1427.44|1425.44|1426.08|1424.08|1432.38|1430.38|1426.08|1424.08|0
1583982900000|2020-03-12 03:15:00|1426.06|1424.06|1419.38|1417.38|1426.06|1424.06|1419.38|1417.38|0
1583983200000|2020-03-12 03:20:00|1419.39|1417.39|1420.28|1418.28|1422.35|1420.35|1419.2|1417.2|0
1583983500000|2020-03-12 03:25:00|1420.29|1418.29|1420.91|1418.91|1421.35|1419.35|1419.94|1417.94|0
1583983800000|2020-03-12 03:30:00|1420.85|1418.85|1413.34|1411.34|1421.14|1419.14|1413.34|1411.34|0
1583984100000|2020-03-12 03:35:00|1413.05|1411.05|1415.63|1413.63|1416.43|1414.43|1412.67|1410.67|0
1583984400000|2020-03-12 03:40:00|1415.69|1413.69|1415.7|1413.7|1416.03|1414.03|1413.14|1411.14|0
1583984700000|2020-03-12 03:45:00|1415.71|1413.71|1417.93|1415.93|1420.71|1418.71|1414.78|1412.78|0
1583985000000|2020-03-12 03:50:00|1417.91|1415.91|1418.26|1416.26|1419.31|1417.31|1415.72|1413.72|0
1583985300000|2020-03-12 03:55:00|1418.25|1416.25|1413.81|1411.81|1418.56|1416.56|1413.56|1411.56|0
1583985600000|2020-03-12 04:00:00|1413.69|1411.69|1418.4|1416.4|1418.4|1416.4|1413.36|1411.36|0
1583985900000|2020-03-12 04:05:00|1418.37|1416.37|1426.68|1424.68|1426.69|1424.69|1417.91|1415.91|0
1583986200000|2020-03-12 04:10:00|1426.67|1424.67|1430.87|1428.87|1433.81|1431.81|1425.82|1423.82|0
1583986500000|2020-03-12 04:15:00|1430.96|1428.96|1429.25|1427.25|1431.58|1429.58|1427.43|1425.43|0
1583986800000|2020-03-12 04:20:00|1429.24|1427.24|1433.41|1431.41|1436.63|1434.63|1428.8|1426.8|0
1583987100000|2020-03-12 04:25:00|1433.42|1431.42|1434.99|1432.99|1437.44|1435.44|1433.42|1431.42|0
1583987400000|2020-03-12 04:30:00|1434.87|1432.87|1436.83|1434.83|1437.28|1435.28|1433.37|1431.37|0
1583987700000|2020-03-12 04:35:00|1436.84|1434.84|1443.97|1441.97|1449.23|1447.23|1436.84|1434.84|0
1583988000000|2020-03-12 04:40:00|1443.92|1441.92|1447.48|1445.48|1447.88|1445.88|1443.71|1441.71|0
1583988300000|2020-03-12 04:45:00|1447.47|1445.47|1444.28|1442.28|1447.91|1445.91|1443.24|1441.24|0
1583988600000|2020-03-12 04:50:00|1444.27|1442.27|1443|1441|1445.87|1443.87|1438.83|1436.83|0
1583988900000|2020-03-12 04:55:00|1443.02|1441.02|1441.99|1439.99|1443.07|1441.07|1438.77|1436.77|0
1583989200000|2020-03-12 05:00:00|1442|1440|1442.41|1440.41|1445.69|1443.69|1440.14|1438.14|0
1583989500000|2020-03-12 05:05:00|1442.42|1440.42|1441.83|1439.83|1443.61|1441.61|1440.29|1438.29|0
1583989800000|2020-03-12 05:10:00|1441.85|1439.85|1441.08|1439.08|1444.21|1442.21|1440.62|1438.62|0
1583990100000|2020-03-12 05:15:00|1441.09|1439.09|1435.33|1433.33|1441.78|1439.78|1435.24|1433.24|0
1583990400000|2020-03-12 05:20:00|1435.4|1433.4|1433.55|1431.55|1435.82|1433.82|1431.28|1429.28|0
1583990700000|2020-03-12 05:25:00|1433.54|1431.54|1428.91|1426.91|1436.59|1434.59|1428.69|1426.69|0
1583991000000|2020-03-12 05:30:00|1428.97|1426.97|1433.43|1431.43|1433.93|1431.93|1428.97|1426.97|0
1583991300000|2020-03-12 05:35:00|1433.42|1431.42|1436.61|1434.61|1438.46|1436.46|1432.91|1430.91|0
1583991600000|2020-03-12 05:40:00|1436.57|1434.57|1434.74|1432.74|1436.83|1434.83|1434.18|1432.18|0
1583991900000|2020-03-12 05:45:00|1434.73|1432.73|1432.75|1430.75|1435.88|1433.88|1432.06|1430.06|0
1583992200000|2020-03-12 05:50:00|1432.81|1430.81|1434.15|1432.15|1435.18|1433.18|1431.55|1429.55|0
1583992500000|2020-03-12 05:55:00|1434.17|1432.17|1435.2|1433.2|1435.2|1433.2|1433.03|1431.03|0
1583992800000|2020-03-12 06:00:00|1435.31|1433.31|1434.24|1432.24|1436.73|1434.73|1434.21|1432.21|0
1583993100000|2020-03-12 06:05:00|1434.23|1432.23|1431.25|1429.25|1435.09|1433.09|1431.22|1429.22|0
1583993400000|2020-03-12 06:10:00|1431.26|1429.26|1431.91|1429.91|1435.31|1433.31|1431.26|1429.26|0
1583993700000|2020-03-12 06:15:00|1432.12|1430.12|1433.44|1431.44|1434.29|1432.29|1432.12|1430.12|0
1583994000000|2020-03-12 06:20:00|1433.32|1431.32|1432.05|1430.05|1433.64|1431.64|1432.05|1430.05|0
1583994300000|2020-03-12 06:25:00|1432.06|1430.06|1427.23|1425.23|1432.06|1430.06|1424.56|1422.56|0
1583994600000|2020-03-12 06:30:00|1427.22|1425.22|1432|1430|1432.8|1430.8|1426.79|1424.79|0
1583994900000|2020-03-12 06:35:00|1431.99|1429.99|1429.74|1427.74|1432.06|1430.06|1427.13|1425.13|0
1583995200000|2020-03-12 06:40:00|1429.73|1427.73|1423.77|1421.77|1430.56|1428.56|1423.55|1421.55|0
1583995500000|2020-03-12 06:45:00|1423.62|1421.62|1428.52|1426.52|1431.7|1429.7|1423.61|1421.61|0
1583995800000|2020-03-12 06:50:00|1428.93|1426.93|1426.22|1424.22|1431.16|1429.16|1426.22|1424.22|0
1583996100000|2020-03-12 06:55:00|1426.23|1424.23|1420.38|1418.38|1427.24|1425.24|1420.26|1418.26|0
1583996400000|2020-03-12 07:00:00|1420.44|1418.44|1423.55|1421.55|1428.46|1426.46|1420.35|1418.35|0
1583996700000|2020-03-12 07:05:00|1423.56|1421.56|1427.93|1425.93|1428.16|1426.16|1421.67|1419.67|0
1583997000000|2020-03-12 07:10:00|1427.95|1425.95|1429.07|1427.07|1433.28|1431.28|1424.69|1422.69|0
1583997300000|2020-03-12 07:15:00|1428.95|1426.95|1430.12|1428.12|1430.12|1428.12|1425.15|1423.15|0
1583997600000|2020-03-12 07:20:00|1430.13|1428.13|1424.79|1422.79|1432.71|1430.71|1424.36|1422.36|0
1583997900000|2020-03-12 07:25:00|1424.8|1422.8|1421.26|1419.26|1425.95|1423.95|1420.86|1418.86|0
1583998200000|2020-03-12 07:30:00|1421.24|1419.24|1429.48|1427.48|1429.98|1427.98|1416.99|1414.99|223
1583998500000|2020-03-12 07:35:00|1429.61|1427.61|1432.36|1430.36|1434.23|1432.23|1428.86|1426.86|295
1583998800000|2020-03-12 07:40:00|1432.23|1430.23|1428.86|1426.86|1432.73|1430.73|1428.61|1426.61|221
1583999100000|2020-03-12 07:45:00|1428.73|1426.73|1429.48|1427.48|1430.61|1428.61|1427.98|1425.98|339
1583999400000|2020-03-12 07:50:00|1429.36|1427.36|1429.61|1427.61|1430.36|1428.36|1427.98|1425.98|133
1583999700000|2020-03-12 07:55:00|1429.73|1427.73|1446.53|1444.53|1446.53|1444.53|1429.73|1427.73|0
1584000000000|2020-03-12 08:00:00|1446.63|1444.63|1444.61|1443.61|1448.36|1447.36|1430.98|1429.98|12375
1584000300000|2020-03-12 08:05:00|1444.11|1443.11|1438.23|1437.73|1448.48|1447.48|1436.61|1436.11|13170
1584000600000|2020-03-12 08:10:00|1438.11|1437.61|1434.86|1434.36|1442.48|1441.98|1434.86|1434.36|7723
1584000900000|2020-03-12 08:15:00|1434.98|1434.48|1433.36|1432.86|1439.11|1438.61|1430.73|1430.23|8103
1584001200000|2020-03-12 08:20:00|1433.73|1433.23|1431.86|1431.36|1434.61|1434.11|1430.11|1429.61|6157
1584001500000|2020-03-12 08:25:00|1432.11|1431.61|1422.11|1421.61|1432.73|1432.23|1421.86|1421.36|7015
1584001800000|2020-03-12 08:30:00|1422.23|1421.73|1421.98|1421.48|1427.36|1426.86|1421.86|1421.36|6269
1584002100000|2020-03-12 08:35:00|1421.86|1421.36|1413.36|1412.86|1422.23|1421.73|1412.86|1412.36|5393
1584002400000|2020-03-12 08:40:00|1413.02|1412.52|1412.77|1412.27|1419.52|1419.02|1412.27|1411.77|7144
1584002700000|2020-03-12 08:45:00|1412.52|1412.02|1413.27|1412.77|1414.02|1413.52|1407.89|1407.39|5016
1584003000000|2020-03-12 08:50:00|1413.39|1412.89|1418.52|1418.02|1419.02|1418.52|1409.64|1409.14|5578
1584003300000|2020-03-12 08:55:00|1418.89|1418.39|1421.64|1421.14|1425.02|1424.52|1418.89|1418.39|6710
1584003600000|2020-03-12 09:00:00|1421.14|1420.64|1424.27|1423.77|1424.27|1423.77|1421.14|1420.64|3662
1584003900000|2020-03-12 09:05:00|1424.14|1423.64|1422.39|1421.89|1425.39|1424.89|1421.02|1420.52|3566
1584004200000|2020-03-12 09:10:00|1422.27|1421.77|1423.02|1422.52|1423.77|1423.27|1420.77|1420.27|2206
1584004500000|2020-03-12 09:15:00|1423.27|1422.77|1422.77|1422.27|1424.14|1423.64|1421.52|1421.02|2346
1584004800000|2020-03-12 09:20:00|1422.89|1422.39|1428.14|1427.64|1428.27|1427.77|1422.39|1421.89|2990
1584005100000|2020-03-12 09:25:00|1428.02|1427.52|1422.14|1421.64|1428.89|1428.39|1421.77|1421.27|3187
1584005400000|2020-03-12 09:30:00|1422.02|1421.52|1421.77|1421.27|1422.77|1422.27|1419.39|1418.89|2056
1584005700000|2020-03-12 09:35:00|1422.14|1421.64|1420.77|1420.27|1422.89|1422.39|1419.27|1418.77|2361
1584006000000|2020-03-12 09:40:00|1420.64|1420.14|1427.27|1426.77|1428.02|1427.52|1420.27|1419.77|3871
1584006300000|2020-03-12 09:45:00|1427.39|1426.89|1435.52|1435.02|1435.52|1435.02|1427.39|1426.89|6339
1584006600000|2020-03-12 09:50:00|1435.64|1435.14|1435.02|1434.52|1436.27|1435.77|1431.77|1431.27|4455
1584006900000|2020-03-12 09:55:00|1435.27|1434.77|1433.14|1432.64|1438.64|1438.14|1432.89|1432.39|3571
1584007200000|2020-03-12 10:00:00|1432.77|1432.27|1429.52|1429.02|1433.52|1433.02|1429.02|1428.52|2805
1584007500000|2020-03-12 10:05:00|1429.77|1429.27|1432.77|1432.27|1432.77|1432.27|1429.02|1428.52|2630
1584007800000|2020-03-12 10:10:00|1432.52|1432.02|1429.64|1429.14|1434.14|1433.64|1429.02|1428.52|2358
1584008100000|2020-03-12 10:15:00|1429.27|1428.77|1428.27|1427.77|1430.52|1430.02|1426.02|1425.52|2818
1584008400000|2020-03-12 10:20:00|1428.39|1427.89|1427.02|1426.52|1429.27|1428.77|1426.39|1425.89|3076
1584008700000|2020-03-12 10:25:00|1426.89|1426.39|1431.39|1430.89|1432.14|1431.64|1425.02|1424.52|3457
1584009000000|2020-03-12 10:30:00|1431.52|1431.02|1432.27|1431.77|1433.27|1432.77|1429.02|1428.52|2381
1584009300000|2020-03-12 10:35:00|1432.39|1431.89|1432.27|1431.77|1432.89|1432.39|1429.77|1429.27|3158
1584009600000|2020-03-12 10:40:00|1431.89|1431.39|1431.52|1431.02|1434.64|1434.14|1430.77|1430.27|2456
1584009900000|2020-03-12 10:45:00|1431.27|1430.77|1432.77|1432.27|1434.14|1433.64|1431.02|1430.52|3660
1584010200000|2020-03-12 10:50:00|1432.52|1432.02|1431.39|1430.89|1432.77|1432.27|1430.52|1430.02|1717
1584010500000|2020-03-12 10:55:00|1430.77|1430.27|1437.14|1436.64|1437.27|1436.77|1430.77|1430.27|3325
1584010800000|2020-03-12 11:00:00|1437.02|1436.52|1433.52|1433.02|1437.27|1436.77|1433.02|1432.52|2585
1584011100000|2020-03-12 11:05:00|1433.64|1433.14|1430.52|1430.02|1433.77|1433.27|1430.02|1429.52|2628
1584011400000|2020-03-12 11:10:00|1430.39|1429.89|1427.89|1427.39|1431.77|1431.27|1427.89|1427.39|2545
1584011700000|2020-03-12 11:15:00|1428.02|1427.52|1426.27|1425.77|1429.52|1429.02|1425.14|1424.64|3330
1584012000000|2020-03-12 11:20:00|1426.39|1425.89|1429.27|1428.77|1429.52|1429.02|1424.77|1424.27|3405
1584012300000|2020-03-12 11:25:00|1429.14|1428.64|1424.39|1423.89|1429.14|1428.64|1423.52|1423.02|2690
1584012600000|2020-03-12 11:30:00|1424.27|1423.77|1425.52|1425.02|1425.89|1425.39|1423.52|1423.02|3190
1584012900000|2020-03-12 11:35:00|1425.02|1424.52|1424.39|1423.89|1427.14|1426.64|1423.64|1423.14|2495
1584013200000|2020-03-12 11:40:00|1424.52|1424.02|1420.27|1419.77|1424.52|1424.02|1419.52|1419.02|2101
1584013500000|2020-03-12 11:45:00|1420.39|1419.89|1419.77|1419.27|1421.77|1421.27|1419.52|1419.02|2473
1584013800000|2020-03-12 11:50:00|1419.64|1419.14|1418.89|1418.39|1419.77|1419.27|1417.77|1417.27|2428
1584014100000|2020-03-12 11:55:00|1418.77|1418.27|1417.27|1416.77|1419.52|1419.02|1417.02|1416.52|1893
1584014400000|2020-03-12 12:00:00|1417.52|1417.02|1416.27|1415.77|1419.02|1418.52|1415.02|1414.52|3358
1584014700000|2020-03-12 12:05:00|1416.39|1415.89|1417.89|1417.39|1418.02|1417.52|1413.27|1412.77|3360
1584015000000|2020-03-12 12:10:00|1417.77|1417.27|1418.77|1418.27|1419.77|1419.27|1417.52|1417.02|2708
1584015300000|2020-03-12 12:15:00|1419.02|1418.52|1418.14|1417.64|1421.27|1420.77|1417.89|1417.39|2860
1584015600000|2020-03-12 12:20:00|1418.27|1417.77|1419.77|1419.27|1419.77|1419.27|1417.02|1416.52|2106
1584015900000|2020-03-12 12:25:00|1419.64|1419.14|1421.52|1421.02|1429.77|1429.27|1418.27|1417.77|6574
1584016200000|2020-03-12 12:30:00|1421.64|1421.14|1418.39|1417.89|1422.64|1422.14|1416.39|1415.89|2661
1584016500000|2020-03-12 12:35:00|1419.27|1418.77|1420.39|1419.89|1422.02|1421.52|1416.77|1416.27|3114
1584016800000|2020-03-12 12:40:00|1420.09|1419.59|1424.34|1423.84|1426.34|1425.84|1419.22|1418.72|4979
1584017100000|2020-03-12 12:45:00|1424.47|1423.97|1409.72|1408.72|1430.97|1430.47|1409.34|1408.34|10312
1584017400000|2020-03-12 12:50:00|1409.59|1408.59|1408.59|1407.59|1411.47|1410.47|1398.59|1397.59|12602
1584017700000|2020-03-12 12:55:00|1408.72|1407.72|1404.47|1403.47|1411.84|1410.84|1400.72|1399.72|12502
1584018000000|2020-03-12 13:00:00|1404.34|1403.34|1397.84|1396.84|1405.22|1404.22|1393.22|1392.22|6679
1584018300000|2020-03-12 13:05:00|1397.47|1396.47|1401.47|1400.47|1402.97|1401.97|1393.72|1392.72|7249
1584018600000|2020-03-12 13:10:00|1401.34|1400.34|1401.84|1400.84|1403.34|1402.34|1398.72|1397.72|5465
1584018900000|2020-03-12 13:15:00|1402.22|1401.22|1401.34|1400.34|1405.34|1404.34|1400.97|1399.97|4324
1584019200000|2020-03-12 13:20:00|1401.47|1400.47|1394.84|1393.84|1401.47|1400.47|1394.72|1393.72|3284
1584019500000|2020-03-12 13:25:00|1394.72|1393.72|1397.59|1396.59|1400.09|1399.09|1393.72|1392.72|7157
1584019800000|2020-03-12 13:30:00|1395.47|1394.47|1394.97|1393.97|1400.09|1399.09|1390.47|1389.47|9380
1584020100000|2020-03-12 13:35:00|1394.84|1393.84|1383.09|1382.09|1396.72|1395.72|1378.59|1377.59|13524
1584020400000|2020-03-12 13:40:00|1383.72|1382.72|1373.72|1372.72|1384.84|1383.84|1365.72|1364.72|18017
1584020700000|2020-03-12 13:45:00|1373.34|1372.34|1383.59|1382.59|1384.97|1383.97|1368.34|1367.34|13475
1584021000000|2020-03-12 13:50:00|1383.09|1382.09|1371.84|1370.84|1388.09|1387.09|1366.84|1365.84|13340
1584021300000|2020-03-12 13:55:00|1371.59|1370.59|1385.34|1384.34|1387.47|1386.47|1369.34|1368.34|10483
1584021600000|2020-03-12 14:00:00|1385.22|1384.22|1368.22|1367.22|1385.84|1384.84|1367.97|1366.97|7907
1584021900000|2020-03-12 14:05:00|1368.47|1367.47|1373.09|1372.09|1375.97|1374.97|1366.09|1365.09|12016
1584022200000|2020-03-12 14:10:00|1373.72|1372.72|1377.47|1376.47|1383.47|1382.47|1372.59|1371.59|8309
1584022500000|2020-03-12 14:15:00|1377.59|1376.59|1381.34|1380.34|1384.47|1383.47|1377.59|1376.59|6020
1584022800000|2020-03-12 14:20:00|1381.22|1380.22|1380.97|1379.97|1383.22|1382.22|1376.97|1375.97|5762
1584023100000|2020-03-12 14:25:00|1380.72|1379.72|1378.22|1377.22|1386.84|1385.84|1376.84|1375.84|4474
1584023400000|2020-03-12 14:30:00|1378.72|1377.72|1377.97|1376.97|1381.84|1380.84|1374.84|1373.84|8597
1584023700000|2020-03-12 14:35:00|1377.84|1376.84|1373.84|1372.84|1380.84|1379.84|1372.59|1371.59|5238
1584024000000|2020-03-12 14:40:00|1373.72|1372.72|1373.72|1372.72|1380.22|1379.22|1373.09|1372.09|4443
1584024300000|2020-03-12 14:45:00|1373.59|1372.59|1376.47|1375.47|1379.97|1378.97|1373.59|1372.59|5007
1584024600000|2020-03-12 14:50:00|1376.34|1375.34|1384.84|1383.84|1386.47|1385.47|1375.72|1374.72|5945
1584024900000|2020-03-12 14:55:00|1384.72|1383.72|1379.59|1378.59|1386.09|1385.09|1379.47|1378.47|17529
1584025200000|2020-03-12 15:00:00|1379.22|1378.22|1373.72|1372.72|1379.34|1378.34|1368.97|1367.97|6215
1584025500000|2020-03-12 15:05:00|1373.59|1372.59|1368.72|1367.72|1374.97|1373.97|1368.22|1367.22|6928
1584025800000|2020-03-12 15:10:00|1367.97|1366.97|1370.34|1369.34|1371.59|1370.59|1367.22|1366.22|5670
1584026100000|2020-03-12 15:15:00|1370.22|1369.22|1368.73|1367.73|1373.47|1372.47|1367.1|1366.1|7445
1584026400000|2020-03-12 15:20:00|1368.48|1367.48|1375.1|1374.1|1375.48|1374.48|1368.1|1367.1|6694
1584026700000|2020-03-12 15:25:00|1375.48|1374.48|1370.73|1369.73|1375.73|1374.73|1370.35|1369.35|5405
1584027000000|2020-03-12 15:30:00|1370.85|1369.85|1369.98|1368.98|1373.73|1372.73|1368.23|1367.23|8148
1584027300000|2020-03-12 15:35:00|1370.23|1369.23|1368.73|1367.73|1372.48|1371.48|1365.98|1364.98|5806
1584027600000|2020-03-12 15:40:00|1368.6|1367.6|1363.23|1362.23|1368.73|1367.73|1361.48|1360.48|7599
1584027900000|2020-03-12 15:45:00|1363.48|1362.48|1351.6|1350.6|1363.73|1362.73|1350.23|1349.23|10486
1584028200000|2020-03-12 15:50:00|1351.1|1350.1|1357.98|1356.98|1357.98|1356.98|1348.73|1347.73|11315
1584028500000|2020-03-12 15:55:00|1357.6|1356.6|1355.85|1354.85|1361.23|1360.23|1355.23|1354.23|9903
1584028800000|2020-03-12 16:00:00|1355.6|1354.6|1351.73|1350.73|1356.85|1355.85|1350.73|1349.73|7226
1584029100000|2020-03-12 16:05:00|1351.48|1350.48|1351.6|1350.6|1356.6|1355.6|1350.98|1349.98|6994
1584029400000|2020-03-12 16:10:00|1351.48|1350.48|1346.98|1345.98|1353.48|1352.48|1343.23|1342.23|12640
1584029700000|2020-03-12 16:15:00|1347.1|1346.1|1345.23|1344.23|1352.73|1351.73|1342.73|1341.73|17090
1584030000000|2020-03-12 16:20:00|1345.48|1344.48|1358.96|1356.96|1358.96|1356.96|1344.35|1343.35|11276
1584030300000|2020-03-12 16:25:00|1358.92|1356.92|1355.98|1353.98|1364.48|1362.48|1354.83|1352.83|5601
1584030600000|2020-03-12 16:30:00|1356.03|1354.03|1341.73|1339.73|1356.35|1354.35|1339.6|1337.6|1920
1584030900000|2020-03-12 16:35:00|1341.98|1339.98|1348.35|1346.35|1348.98|1346.98|1340.73|1338.73|588
1584031200000|2020-03-12 16:40:00|1348.48|1346.48|1348.98|1346.98|1349.98|1347.98|1347.73|1345.73|769
1584031500000|2020-03-12 16:45:00|1348.73|1346.73|1343.48|1341.48|1350.1|1348.1|1343.1|1341.1|401
1584031800000|2020-03-12 16:50:00|1343.35|1341.35|1356.35|1354.35|1362.6|1360.6|1342.98|1340.98|330
1584032100000|2020-03-12 16:55:00|1356.6|1354.6|1365.25|1363.25|1366.85|1364.85|1354.23|1352.23|4067
1584032400000|2020-03-12 17:00:00|1365.31|1363.31|1385.76|1383.76|1388.15|1386.15|1358.88|1356.88|0
1584032700000|2020-03-12 17:05:00|1386.06|1384.06|1387.53|1385.53|1394.39|1392.39|1379.81|1377.81|0
1584033000000|2020-03-12 17:10:00|1387.41|1385.41|1363.82|1361.82|1387.45|1385.45|1359.12|1357.12|0
1584033300000|2020-03-12 17:15:00|1363.81|1361.81|1367.84|1365.84|1368.11|1366.11|1361.49|1359.49|0
1584033600000|2020-03-12 17:20:00|1367.82|1365.82|1368.49|1366.49|1372.21|1370.21|1364.98|1362.98|0
1584033900000|2020-03-12 17:25:00|1368.61|1366.61|1365.42|1363.42|1368.91|1366.91|1362.15|1360.15|0
1584034200000|2020-03-12 17:30:00|1365.18|1363.18|1359.85|1357.85|1366.91|1364.91|1358.58|1356.58|0
1584034500000|2020-03-12 17:35:00|1359.84|1357.84|1338.68|1336.68|1360.37|1358.37|1338.68|1336.68|0
1584034800000|2020-03-12 17:40:00|1338.69|1336.69|1342.78|1340.78|1347.15|1345.15|1338.45|1336.45|0
1584035100000|2020-03-12 17:45:00|1342.76|1340.76|1355.87|1353.87|1356.18|1354.18|1340.47|1338.47|0
1584035400000|2020-03-12 17:50:00|1355.72|1353.72|1351.98|1349.98|1360.67|1358.67|1350.48|1348.48|0
1584035700000|2020-03-12 17:55:00|1352.1|1350.1|1364.99|1362.99|1365.47|1363.47|1352.1|1350.1|0
1584036000000|2020-03-12 18:00:00|1364.94|1362.94|1360.29|1358.29|1368.32|1366.32|1355.07|1353.07|0
1584036300000|2020-03-12 18:05:00|1360.27|1358.27|1358.43|1356.43|1362.05|1360.05|1355.9|1353.9|0
1584036600000|2020-03-12 18:10:00|1358.45|1356.45|1352.68|1350.68|1359.98|1357.98|1351.07|1349.07|0
1584036900000|2020-03-12 18:15:00|1352.69|1350.69|1346.02|1344.02|1353.06|1351.06|1345.48|1343.48|0
1584037200000|2020-03-12 18:20:00|1346.01|1344.01|1339.76|1337.76|1349.69|1347.69|1339.16|1337.16|0
1584037500000|2020-03-12 18:25:00|1339.77|1337.77|1347.26|1345.26|1351.42|1349.42|1339.77|1337.77|0
1584037800000|2020-03-12 18:30:00|1347.27|1345.27|1344.96|1342.96|1350.81|1348.81|1344.92|1342.92|0
1584038100000|2020-03-12 18:35:00|1345.02|1343.02|1344.05|1342.05|1346.45|1344.45|1342.86|1340.86|0
1584038400000|2020-03-12 18:40:00|1344|1342|1347.83|1345.83|1348.38|1346.38|1343.14|1341.14|0
1584038700000|2020-03-12 18:45:00|1347.93|1345.93|1356.13|1354.13|1356.52|1354.52|1344.15|1342.15|0
1584039000000|2020-03-12 18:50:00|1356.17|1354.17|1350.02|1348.02|1359.13|1357.13|1348.38|1346.38|0
1584039300000|2020-03-12 18:55:00|1350.14|1348.14|1344.68|1342.68|1354.19|1352.19|1344.67|1342.67|0
1584039600000|2020-03-12 19:00:00|1344.7|1342.7|1347.39|1345.39|1348.95|1346.95|1344.7|1342.7|0
1584039900000|2020-03-12 19:05:00|1347.37|1345.37|1350.11|1348.11|1353.74|1351.74|1342.11|1340.11|0
1584040200000|2020-03-12 19:10:00|1350.05|1348.05|1347.69|1345.69|1356.36|1354.36|1347.69|1345.69|0
1584040500000|2020-03-12 19:15:00|1347.68|1345.68|1342.77|1340.77|1347.92|1345.92|1341.2|1339.2|0
1584040800000|2020-03-12 19:20:00|1343.07|1341.07|1341.47|1339.47|1346.65|1344.65|1339.79|1337.79|0
1584041100000|2020-03-12 19:25:00|1341.46|1339.46|1338.75|1336.75|1344.89|1342.89|1338.35|1336.35|0
1584041400000|2020-03-12 19:30:00|1338.76|1336.76|1337.97|1335.97|1342.4|1340.4|1336.7|1334.7|0
1584041700000|2020-03-12 19:35:00|1337.91|1335.91|1334.86|1332.86|1341.13|1339.13|1334.17|1332.17|0
1584042000000|2020-03-12 19:40:00|1334.87|1332.87|1340.96|1338.96|1345|1343|1334.2|1332.2|0
1584042300000|2020-03-12 19:45:00|1341.02|1339.02|1342.83|1340.83|1344.97|1342.97|1338.42|1336.42|0
1584042600000|2020-03-12 19:50:00|1342.95|1340.95|1340.94|1338.94|1348.63|1346.63|1340.53|1338.53|0
1584042900000|2020-03-12 19:55:00|1340.98|1338.98|1329.5|1327.5|1341.37|1339.37|1329.42|1327.42|0
1584043200000|2020-03-12 20:00:00|1329.62|1327.62|1330.55|1328.55|1333.31|1331.31|1321.06|1319.06|0
1584043500000|2020-03-12 20:05:00|1330.54|1328.54|1325.05|1323.05|1332.78|1330.78|1324.13|1322.13|0
1584043800000|2020-03-12 20:10:00|1325.12|1323.12|1325.24|1323.24|1327.25|1325.25|1323.16|1321.16|0
1584044100000|2020-03-12 20:15:00|1325.22|1323.22|1323.29|1321.29|1326.88|1324.88|1322.65|1320.65|0
1584044400000|2020-03-12 20:20:00|1323.47|1321.47|1322.18|1320.18|1324.94|1322.94|1321.18|1319.18|0
1584044700000|2020-03-12 20:25:00|1322.06|1320.06|1323.01|1321.01|1323.41|1321.41|1320.94|1318.94|0
1584045000000|2020-03-12 20:30:00|1322.59|1320.59|1316.83|1314.83|1324.24|1322.24|1316.13|1314.13|0
1584045300000|2020-03-12 20:35:00|1316.71|1314.71|1313.23|1311.23|1316.88|1314.88|1312.57|1310.57|0
1584045600000|2020-03-12 20:40:00|1313.21|1311.21|1314.45|1312.45|1315.01|1313.01|1311.39|1309.39|0
1584045900000|2020-03-12 20:45:00|1314.47|1312.47|1316.68|1314.68|1317.5|1315.5|1314.47|1312.47|0
1584046200000|2020-03-12 20:50:00|1316.75|1314.75|1317.98|1315.98|1318.44|1316.44|1316.75|1314.75|0
1584046500000|2020-03-12 20:55:00|1318.01|1316.01|1317.24|1315.24|1318.68|1316.68|1316.47|1314.47|0
1584046800000|2020-03-12 21:00:00|1317.32|1315.32|1317.19|1315.19|1317.32|1315.32|1315.02|1313.02|0
1584047100000|2020-03-12 21:05:00|1317.35|1315.35|1316.46|1314.46|1318.77|1316.77|1316.46|1314.46|0
1584047400000|2020-03-12 21:10:00|1316.73|1314.73|1315.83|1313.83|1316.73|1314.73|1315.47|1313.47|0
1584047700000|2020-03-12 21:15:00|1316.22|1314.22|1311.44|1309.44|1316.22|1314.22|1311.44|1309.44|0
1584048000000|2020-03-12 21:20:00|1311.56|1309.56|1312.34|1310.34|1312.92|1310.92|1310.61|1308.61|0
1584048300000|2020-03-12 21:25:00|1312.3|1310.3|1308.68|1306.68|1312.3|1310.3|1308.68|1306.68|0
1584048600000|2020-03-12 21:30:00|1308.64|1306.64|1307.86|1305.86|1309.41|1307.41|1307.53|1305.53|0
1584048900000|2020-03-12 21:35:00|1307.7|1305.7|1305.03|1303.03|1307.7|1305.7|1303.54|1301.54|0
1584049200000|2020-03-12 21:40:00|1304.84|1302.84|1302.19|1300.19|1304.84|1302.84|1301.36|1299.36|0
1584049500000|2020-03-12 21:45:00|1302.82|1300.82|1302.46|1300.46|1305.57|1303.57|1301.09|1299.09|0
1584049800000|2020-03-12 21:50:00|1302.86|1300.86|1305.73|1303.73|1307.03|1305.03|1302.58|1300.58|0
1584050100000|2020-03-12 21:55:00|1306.08|1304.08|1309.35|1307.35|1309.74|1307.74|1306.08|1304.08|0
1584050400000|2020-03-12 22:00:00|1307.77|1305.77|1320.76|1318.76|1329.68|1327.68|1305.12|1303.12|0
1584050700000|2020-03-12 22:05:00|1320.68|1318.68|1314.37|1312.37|1321.46|1319.46|1313.2|1311.2|0
1584051000000|2020-03-12 22:10:00|1314.36|1312.36|1315.63|1313.63|1317.41|1315.41|1313.64|1311.64|0
1584051300000|2020-03-12 22:15:00|1315.61|1313.61|1306.73|1304.73|1316.19|1314.19|1306.73|1304.73|0
1584051600000|2020-03-12 22:20:00|1306.7|1304.7|1305.52|1303.52|1307.16|1305.16|1299.34|1297.34|0
1584051900000|2020-03-12 22:25:00|1305.44|1303.44|1315.02|1313.02|1323.83|1321.83|1305.15|1303.15|0
1584052200000|2020-03-12 22:30:00|1315.01|1313.01|1321.49|1319.49|1321.7|1319.7|1314.54|1312.54|0
1584052500000|2020-03-12 22:35:00|1321.44|1319.44|1330.75|1328.75|1336.67|1334.67|1321.2|1319.2|0
1584052800000|2020-03-12 22:40:00|1330.73|1328.73|1322.91|1320.91|1330.89|1328.89|1321.03|1319.03|0
1584053100000|2020-03-12 22:45:00|1322.83|1320.83|1328.38|1326.38|1328.43|1326.43|1322.83|1320.83|0
1584053400000|2020-03-12 22:50:00|1328.39|1326.39|1333.2|1331.2|1333.2|1331.2|1325.7|1323.7|0
1584053700000|2020-03-12 22:55:00|1333.83|1331.83|1326.43|1324.43|1339.26|1337.26|1326.15|1324.15|0
1584054000000|2020-03-12 23:00:00|1326.44|1324.44|1321.04|1319.04|1333.03|1331.03|1316.85|1314.85|0
1584054300000|2020-03-12 23:05:00|1321.71|1319.71|1318.81|1316.81|1322.04|1320.04|1317.83|1315.83|0
1584054600000|2020-03-12 23:10:00|1318.82|1316.82|1321.6|1319.6|1321.6|1319.6|1317.49|1315.49|0
1584054900000|2020-03-12 23:15:00|1321.61|1319.61|1320.86|1318.86|1324.48|1322.48|1319.86|1317.86|0
1584055200000|2020-03-12 23:20:00|1320.93|1318.93|1317.9|1315.9|1323.74|1321.74|1317.29|1315.29|0
1584055500000|2020-03-12 23:25:00|1317.91|1315.91|1322.81|1320.81|1322.88|1320.88|1317.9|1315.9|0
1584055800000|2020-03-12 23:30:00|1322.77|1320.77|1320.08|1318.08|1323.02|1321.02|1319.75|1317.75|0
1584056100000|2020-03-12 23:35:00|1320.15|1318.15|1319.13|1317.13|1320.84|1318.84|1318.61|1316.61|0
1584056400000|2020-03-12 23:40:00|1319.14|1317.14|1315.62|1313.62|1319.18|1317.18|1315.58|1313.58|0
1584056700000|2020-03-12 23:45:00|1315.58|1313.58|1310.32|1308.32|1315.58|1313.58|1308.22|1306.22|0
1584057000000|2020-03-12 23:50:00|1310.3|1308.3|1312.28|1310.28|1312.44|1310.44|1307.95|1305.95|0
1584057300000|2020-03-12 23:55:00|1311.81|1309.81|1313.97|1311.97|1314.92|1312.92|1311.81|1309.81|0
1584057600000|2020-03-13 00:00:00|1313.98|1311.98|1318.6|1316.6|1319.31|1317.31|1313.79|1311.79|0
1584057900000|2020-03-13 00:05:00|1318.58|1316.58|1319.6|1317.6|1327.15|1325.15|1317.65|1315.65|0
1584058200000|2020-03-13 00:10:00|1319.61|1317.61|1317.89|1315.89|1321.58|1319.58|1316.64|1314.64|0
1584058500000|2020-03-13 00:15:00|1317.97|1315.97|1324.74|1322.74|1328.9|1326.9|1317.73|1315.73|0
1584058800000|2020-03-13 00:20:00|1324.75|1322.75|1333|1331|1333.21|1331.21|1324.37|1322.37|0
1584059100000|2020-03-13 00:25:00|1332.64|1330.64|1331.6|1329.6|1332.64|1330.64|1328.45|1326.45|0
1584059400000|2020-03-13 00:30:00|1331.59|1329.59|1333.58|1331.58|1333.61|1331.61|1329.08|1327.08|0
1584059700000|2020-03-13 00:35:00|1333.59|1331.59|1330.4|1328.4|1334.5|1332.5|1329.34|1327.34|0
1584060000000|2020-03-13 00:40:00|1330.41|1328.41|1335.8|1333.8|1335.8|1333.8|1329.88|1327.88|0
1584060300000|2020-03-13 00:45:00|1335.82|1333.82|1338.08|1336.08|1339.79|1337.79|1335.21|1333.21|0
1584060600000|2020-03-13 00:50:00|1338.14|1336.14|1333.32|1331.32|1338.35|1336.35|1331.71|1329.71|0
1584060900000|2020-03-13 00:55:00|1333.31|1331.31|1332.49|1330.49|1336.47|1334.47|1331.07|1329.07|0
1584061200000|2020-03-13 01:00:00|1332.5|1330.5|1324.04|1322.04|1333.51|1331.51|1323.59|1321.59|0
1584061500000|2020-03-13 01:05:00|1324.24|1322.24|1321.76|1319.76|1325.86|1323.86|1321.54|1319.54|0
1584061800000|2020-03-13 01:10:00|1321.77|1319.77|1319.45|1317.45|1322.06|1320.06|1318.16|1316.16|0
1584062100000|2020-03-13 01:15:00|1319.44|1317.44|1312.39|1310.39|1321.31|1319.31|1312.06|1310.06|0
1584062400000|2020-03-13 01:20:00|1312.4|1310.4|1310.11|1308.11|1316.77|1314.77|1309.21|1307.21|0
1584062700000|2020-03-13 01:25:00|1310.12|1308.12|1308.48|1306.48|1311.05|1309.05|1308.47|1306.47|0
1584063000000|2020-03-13 01:30:00|1308.5|1306.5|1312.82|1310.82|1314.8|1312.8|1308.5|1306.5|0
1584063300000|2020-03-13 01:35:00|1312.81|1310.81|1308.62|1306.62|1314.02|1312.02|1307.28|1305.28|0
1584063600000|2020-03-13 01:40:00|1308.5|1306.5|1306.18|1304.18|1308.5|1306.5|1303.46|1301.46|0
1584063900000|2020-03-13 01:45:00|1306.17|1304.17|1313.93|1311.93|1314.52|1312.52|1304.31|1302.31|0
1584064200000|2020-03-13 01:50:00|1313.92|1311.92|1311.17|1309.17|1315.23|1313.23|1311.17|1309.17|0
1584064500000|2020-03-13 01:55:00|1311.23|1309.23|1305.34|1303.34|1311.42|1309.42|1304.62|1302.62|0
1584064800000|2020-03-13 02:00:00|1305.28|1303.28|1298.71|1296.71|1305.28|1303.28|1298.71|1296.71|0
1584065100000|2020-03-13 02:05:00|1298.89|1296.89|1300.29|1298.29|1300.89|1298.89|1296.19|1294.19|0
1584065400000|2020-03-13 02:10:00|1300.33|1298.33|1306.49|1304.49|1307.24|1305.24|1300.33|1298.33|0
1584065700000|2020-03-13 02:15:00|1306.5|1304.5|1308.68|1306.68|1308.89|1306.89|1303.02|1301.02|0
1584066000000|2020-03-13 02:20:00|1308.7|1306.7|1308.83|1306.83|1310.68|1308.68|1306.7|1304.7|0
1584066300000|2020-03-13 02:25:00|1308.84|1306.84|1311.19|1309.19|1311.2|1309.2|1307.6|1305.6|0
1584066600000|2020-03-13 02:30:00|1311.2|1309.2|1312.3|1310.3|1314.01|1312.01|1308.87|1306.87|0
1584066900000|2020-03-13 02:35:00|1312.27|1310.27|1310.03|1308.03|1313.18|1311.18|1308.72|1306.72|0
1584067200000|2020-03-13 02:40:00|1310.02|1308.02|1305.7|1303.7|1310.04|1308.04|1305.12|1303.12|0
1584067500000|2020-03-13 02:45:00|1305.69|1303.69|1308|1306|1308.89|1306.89|1305.69|1303.69|0
1584067800000|2020-03-13 02:50:00|1307.99|1305.99|1303.31|1301.31|1309.36|1307.36|1303.05|1301.05|0
1584068100000|2020-03-13 02:55:00|1303.25|1301.25|1304.01|1302.01|1307|1305|1302.06|1300.06|0
1584068400000|2020-03-13 03:00:00|1303.97|1301.97|1303.97|1301.97|1305.49|1303.49|1303.36|1301.36|0
1584068700000|2020-03-13 03:05:00|1303.96|1301.96|1301.96|1299.96|1305.2|1303.2|1300.51|1298.51|0
1584069000000|2020-03-13 03:10:00|1302.02|1300.02|1299.71|1297.71|1302.18|1300.18|1299.16|1297.16|0
1584069300000|2020-03-13 03:15:00|1299.72|1297.72|1299.61|1297.61|1302.02|1300.02|1299.39|1297.39|0
1584069600000|2020-03-13 03:20:00|1299.63|1297.63|1296.26|1294.26|1300.71|1298.71|1296.22|1294.22|0
1584069900000|2020-03-13 03:25:00|1296.27|1294.27|1294.79|1292.79|1296.52|1294.52|1292.58|1290.58|0
1584070200000|2020-03-13 03:30:00|1294.2|1292.2|1296.41|1294.41|1296.69|1294.69|1292.81|1290.81|0
1584070500000|2020-03-13 03:35:00|1296.43|1294.43|1298.1|1296.1|1299.13|1297.13|1295.89|1293.89|0
1584070800000|2020-03-13 03:40:00|1298.09|1296.09|1298.18|1296.18|1298.94|1296.94|1296.64|1294.64|0
1584071100000|2020-03-13 03:45:00|1298.17|1296.17|1297.34|1295.34|1300.97|1298.97|1297.13|1295.13|0
1584071400000|2020-03-13 03:50:00|1297.35|1295.35|1295.06|1293.06|1299.21|1297.21|1294.82|1292.82|0
1584071700000|2020-03-13 03:55:00|1295.07|1293.07|1294.94|1292.94|1298.43|1296.43|1294.57|1292.57|0
1584072000000|2020-03-13 04:00:00|1294.93|1292.93|1296.23|1294.23|1296.87|1294.87|1293.75|1291.75|0
1584072300000|2020-03-13 04:05:00|1296.21|1294.21|1298.36|1296.36|1299.36|1297.36|1295.55|1293.55|0
1584072600000|2020-03-13 04:10:00|1298.38|1296.38|1299.66|1297.66|1299.93|1297.93|1297.22|1295.22|0
1584072900000|2020-03-13 04:15:00|1299.65|1297.65|1306.13|1304.13|1306.31|1304.31|1298.85|1296.85|0
1584073200000|2020-03-13 04:20:00|1306.36|1304.36|1314.97|1312.97|1315.14|1313.14|1305.57|1303.57|0
1584073500000|2020-03-13 04:25:00|1315|1313|1311.7|1309.7|1317.29|1315.29|1308.63|1306.63|0
1584073800000|2020-03-13 04:30:00|1311.69|1309.69|1321.99|1319.99|1322.26|1320.26|1310.36|1308.36|0
1584074100000|2020-03-13 04:35:00|1321.78|1319.78|1325.98|1323.98|1330.26|1328.26|1319.75|1317.75|0
1584074400000|2020-03-13 04:40:00|1326|1324|1339.68|1337.68|1343.84|1341.84|1326|1324|0
1584074700000|2020-03-13 04:45:00|1339.53|1337.53|1327.98|1325.98|1340.31|1338.31|1323.5|1321.5|0
1584075000000|2020-03-13 04:50:00|1327.92|1325.92|1330.18|1328.18|1332.93|1330.93|1320.68|1318.68|0
1584075300000|2020-03-13 04:55:00|1330.24|1328.24|1344.9|1342.9|1345.1|1343.1|1329.99|1327.99|0
1584075600000|2020-03-13 05:00:00|1344.89|1342.89|1358.05|1356.05|1359.79|1357.79|1344.25|1342.25|0
1584075900000|2020-03-13 05:05:00|1358.04|1356.04|1346.39|1344.39|1360.72|1358.72|1343.44|1341.44|0
1584076200000|2020-03-13 05:10:00|1346.38|1344.38|1357.91|1355.91|1360.19|1358.19|1345.85|1343.85|0
1584076500000|2020-03-13 05:15:00|1357.61|1355.61|1374.18|1372.18|1374.19|1372.19|1351.92|1349.92|0
1584076800000|2020-03-13 05:20:00|1374.16|1372.16|1354.58|1352.58|1374.56|1372.56|1354.58|1352.58|0
1584077100000|2020-03-13 05:25:00|1354.59|1352.59|1361.43|1359.43|1365.81|1363.81|1353.47|1351.47|0
1584077400000|2020-03-13 05:30:00|1361.37|1359.37|1371.07|1369.07|1372.9|1370.9|1358.33|1356.33|0
1584077700000|2020-03-13 05:35:00|1371.13|1369.13|1372.08|1370.08|1373.3|1371.3|1368.82|1366.82|0
1584078000000|2020-03-13 05:40:00|1372.07|1370.07|1364.08|1362.08|1372.91|1370.91|1361.02|1359.02|0
1584078300000|2020-03-13 05:45:00|1364.07|1362.07|1354.92|1352.92|1365.6|1363.6|1345.84|1343.84|0
1584078600000|2020-03-13 05:50:00|1354.93|1352.93|1355.78|1353.78|1363.79|1361.79|1353.89|1351.89|0
1584078900000|2020-03-13 05:55:00|1355.77|1353.77|1351.54|1349.54|1357.36|1355.36|1347.93|1345.93|0
1584079200000|2020-03-13 06:00:00|1351.48|1349.48|1339.53|1337.53|1351.5|1349.5|1339.07|1337.07|0
1584079500000|2020-03-13 06:05:00|1339.54|1337.54|1342.63|1340.63|1347.15|1345.15|1337.15|1335.15|0
1584079800000|2020-03-13 06:10:00|1342.64|1340.64|1335.14|1333.14|1344.07|1342.07|1333.83|1331.83|0
1584080100000|2020-03-13 06:15:00|1335.15|1333.15|1332|1330|1339.62|1337.62|1330.87|1328.87|0
1584080400000|2020-03-13 06:20:00|1331.85|1329.85|1346.28|1344.28|1346.78|1344.78|1331.2|1329.2|0
1584080700000|2020-03-13 06:25:00|1346.3|1344.3|1348.26|1346.26|1350.12|1348.12|1344.14|1342.14|0
1584081000000|2020-03-13 06:30:00|1348.22|1346.22|1345.36|1343.36|1349.47|1347.47|1341.89|1339.89|0
1584081300000|2020-03-13 06:35:00|1345.38|1343.38|1348.65|1346.65|1351.63|1349.63|1345.32|1343.32|0
1584081600000|2020-03-13 06:40:00|1348.66|1346.66|1349.12|1347.12|1354.85|1352.85|1348.09|1346.09|0
1584081900000|2020-03-13 06:45:00|1349.15|1347.15|1347.84|1345.84|1350.22|1348.22|1347.23|1345.23|0
1584082200000|2020-03-13 06:50:00|1347.82|1345.82|1347.81|1345.81|1349.35|1347.35|1347.73|1345.73|0
1584082500000|2020-03-13 06:55:00|1347.8|1345.8|1348.46|1346.46|1349.18|1347.18|1344.15|1342.15|0
1584082800000|2020-03-13 07:00:00|1348.57|1346.57|1348.09|1346.09|1349.33|1347.33|1341.11|1339.11|0
1584083100000|2020-03-13 07:05:00|1348.07|1346.07|1345.99|1343.99|1348.9|1346.9|1343.03|1341.03|0
1584083400000|2020-03-13 07:10:00|1345.97|1343.97|1346.21|1344.21|1346.64|1344.64|1343.4|1341.4|0
1584083700000|2020-03-13 07:15:00|1346.33|1344.33|1361.18|1359.18|1361.72|1359.72|1346.33|1344.33|0
1584084000000|2020-03-13 07:20:00|1361.19|1359.19|1362.85|1360.85|1366.17|1364.17|1358.32|1356.32|0
1584084300000|2020-03-13 07:25:00|1362.79|1360.79|1371.35|1369.35|1372.22|1370.22|1362.63|1360.63|0
1584084600000|2020-03-13 07:30:00|1371.32|1369.32|1374.73|1372.73|1375.6|1373.6|1371.28|1369.28|186
1584084900000|2020-03-13 07:35:00|1374.6|1372.6|1381.1|1379.1|1383.85|1381.85|1373.23|1371.23|132
1584085200000|2020-03-13 07:40:00|1380.85|1378.85|1375.85|1373.85|1381.6|1379.6|1375.35|1373.35|124
1584085500000|2020-03-13 07:45:00|1375.6|1373.6|1381.48|1379.48|1381.48|1379.48|1373.23|1371.23|158
1584085800000|2020-03-13 07:50:00|1381.6|1379.6|1382.23|1380.23|1383.98|1381.98|1381.23|1379.23|471
1584086100000|2020-03-13 07:55:00|1382.1|1380.1|1374.74|1372.74|1383.4|1381.4|1372.36|1370.36|2
1584086400000|2020-03-13 08:00:00|1374.8|1372.8|1393.6|1392.6|1393.85|1392.85|1374.79|1372.79|10822
1584086700000|2020-03-13 08:05:00|1393.35|1392.35|1377.98|1376.98|1393.73|1392.73|1377.98|1376.98|7431
1584087000000|2020-03-13 08:10:00|1378.1|1377.1|1374.48|1373.48|1382.85|1381.85|1373.35|1372.35|9194
1584087300000|2020-03-13 08:15:00|1374.6|1373.6|1361.1|1360.1|1375.73|1374.73|1360.98|1359.98|6710
1584087600000|2020-03-13 08:20:00|1361.35|1360.35|1369.23|1368.23|1371.73|1370.73|1361.35|1360.35|7176
1584087900000|2020-03-13 08:25:00|1369.48|1368.48|1369.35|1368.35|1373.35|1372.35|1367.6|1366.6|4789
1584088200000|2020-03-13 08:30:00|1369.23|1368.23|1358.48|1357.48|1369.23|1368.23|1356.1|1355.1|8567
1584088500000|2020-03-13 08:35:00|1358.73|1357.73|1345.48|1344.48|1358.73|1357.73|1343.35|1342.35|10730
1584088800000|2020-03-13 08:40:00|1344.73|1343.73|1345.6|1344.6|1349.73|1348.73|1342.48|1341.48|10847
1584089100000|2020-03-13 08:45:00|1345.98|1344.98|1346.48|1345.48|1351.73|1350.73|1344.23|1343.23|8593
1584089400000|2020-03-13 08:50:00|1347.73|1346.73|1355.23|1354.23|1359.73|1358.73|1347.73|1346.73|7955
1584089700000|2020-03-13 08:55:00|1355.48|1354.48|1359.48|1358.48|1362.48|1361.48|1355.48|1354.48|5635
1584090000000|2020-03-13 09:00:00|1359.73|1358.73|1352.35|1351.35|1361.98|1360.98|1351.73|1350.73|7594
1584090300000|2020-03-13 09:05:00|1351.98|1350.98|1356.6|1355.6|1359.48|1358.48|1350.23|1349.23|5366
1584090600000|2020-03-13 09:10:00|1356.73|1355.73|1360.85|1359.85|1363.85|1362.85|1355.35|1354.35|6105
1584090900000|2020-03-13 09:15:00|1361.1|1360.1|1365.48|1364.48|1366.73|1365.73|1360.23|1359.23|5561
1584091200000|2020-03-13 09:20:00|1365.35|1364.35|1373.85|1372.85|1374.73|1373.73|1364.35|1363.35|6151
1584091500000|2020-03-13 09:25:00|1374.23|1373.23|1379.98|1378.98|1381.6|1380.6|1372.73|1371.73|6767
1584091800000|2020-03-13 09:30:00|1380.48|1379.48|1384.73|1383.73|1385.1|1384.1|1378.85|1377.85|5498
1584092100000|2020-03-13 09:35:00|1384.6|1383.6|1386.35|1385.35|1389.48|1388.48|1383.6|1382.6|3952
1584092400000|2020-03-13 09:40:00|1386.48|1385.48|1390.1|1389.1|1390.23|1389.23|1386.23|1385.23|2373
1584092700000|2020-03-13 09:45:00|1389.98|1388.98|1393.48|1392.48|1393.73|1392.73|1388.98|1387.98|2898
1584093000000|2020-03-13 09:50:00|1393.6|1392.6|1390.98|1389.98|1393.98|1392.98|1389.98|1388.98|3632
1584093300000|2020-03-13 09:55:00|1391.1|1390.1|1392.6|1391.6|1395.73|1394.73|1390.73|1389.73|6917
1584093600000|2020-03-13 10:00:00|1392.73|1391.73|1395.6|1394.6|1396.48|1395.48|1392.23|1391.23|4138
1584093900000|2020-03-13 10:05:00|1395.73|1394.73|1394.48|1393.48|1395.85|1394.85|1387.23|1386.23|6751
1584094200000|2020-03-13 10:10:00|1394.35|1393.35|1396.35|1395.35|1397.35|1396.35|1393.1|1392.1|4459
1584094500000|2020-03-13 10:15:00|1396.23|1395.23|1401.98|1400.98|1403.48|1402.48|1396.23|1395.23|5438
1584094800000|2020-03-13 10:20:00|1402.23|1401.23|1404.73|1403.73|1405.73|1404.73|1401.48|1400.48|4133
1584095100000|2020-03-13 10:25:00|1404.48|1403.48|1402.48|1401.48|1405.73|1404.73|1400.98|1399.98|5593
1584095400000|2020-03-13 10:30:00|1402.23|1401.23|1402.85|1401.85|1404.6|1403.6|1401.85|1400.85|4348
1584095700000|2020-03-13 10:35:00|1402.73|1401.73|1402.98|1401.98|1404.35|1403.35|1400.85|1399.85|6361
1584096000000|2020-03-13 10:40:00|1402.85|1401.85|1408.1|1407.1|1410.73|1409.73|1402.73|1401.73|3132
1584096300000|2020-03-13 10:45:00|1407.98|1406.98|1408.05|1407.05|1409.73|1408.73|1406.55|1405.55|2562
1584096600000|2020-03-13 10:50:00|1407.93|1406.93|1410.43|1409.43|1411.05|1410.05|1407.43|1406.43|3530
1584096900000|2020-03-13 10:55:00|1410.55|1409.55|1413.03|1412.03|1415.53|1414.53|1410.18|1409.18|4225
1584097200000|2020-03-13 11:00:00|1413.15|1412.15|1420.68|1419.68|1420.68|1419.68|1413.15|1412.15|3370
1584097500000|2020-03-13 11:05:00|1420.55|1419.55|1431.2|1430.2|1431.83|1430.83|1420.18|1419.18|4541
1584097800000|2020-03-13 11:10:00|1431.33|1430.33|1440.33|1439.33|1440.83|1439.83|1429.58|1428.58|7350
1584098100000|2020-03-13 11:15:00|1440.45|1439.45|1443.33|1442.33|1453.45|1452.45|1440.33|1439.33|9040
1584098400000|2020-03-13 11:20:00|1443.58|1442.58|1435.2|1434.2|1444.2|1443.2|1433.2|1432.2|8679
1584098700000|2020-03-13 11:25:00|1435.08|1434.08|1438.08|1437.08|1440.08|1439.08|1433.08|1432.08|4582
1584099000000|2020-03-13 11:30:00|1437.95|1436.95|1448.58|1447.58|1449.58|1448.58|1437.95|1436.95|6154
1584099300000|2020-03-13 11:35:00|1448.2|1447.2|1444.33|1443.33|1448.83|1447.83|1439.08|1438.08|3644
1584099600000|2020-03-13 11:40:00|1444.45|1443.45|1451.83|1450.83|1455.83|1454.83|1443.45|1442.45|5067
1584099900000|2020-03-13 11:45:00|1451.95|1450.95|1440.83|1439.83|1453.2|1452.2|1440.2|1439.2|3982
1584100200000|2020-03-13 11:50:00|1440.58|1439.58|1446.95|1445.95|1447.45|1446.45|1440.08|1439.08|3271
1584100500000|2020-03-13 11:55:00|1447.08|1446.08|1449.95|1448.95|1451.08|1450.08|1446.83|1445.83|1968
1584100800000|2020-03-13 12:00:00|1450.33|1449.33|1450.7|1449.7|1451.08|1450.08|1445.33|1444.33|5573
1584101100000|2020-03-13 12:05:00|1450.58|1449.58|1448.7|1447.7|1450.95|1449.95|1446.2|1445.2|3556
1584101400000|2020-03-13 12:10:00|1448.83|1447.83|1450.45|1449.45|1451.45|1450.45|1447.45|1446.45|2783
1584101700000|2020-03-13 12:15:00|1450.58|1449.58|1450.45|1449.45|1454.7|1453.7|1448.95|1447.95|5738
1584102000000|2020-03-13 12:20:00|1450.58|1449.58|1459.2|1458.2|1459.83|1458.83|1449.58|1448.58|5567
1584102300000|2020-03-13 12:25:00|1459.33|1458.33|1466.45|1465.45|1467.45|1466.45|1457.95|1456.95|4745
1584102600000|2020-03-13 12:30:00|1466.08|1465.08|1469.7|1468.7|1473.2|1472.2|1465.95|1464.95|6261
1584102900000|2020-03-13 12:35:00|1469.95|1468.95|1465.45|1464.45|1469.95|1468.95|1464.33|1463.33|3340
1584103200000|2020-03-13 12:40:00|1465.33|1464.33|1464.83|1463.83|1467.33|1466.33|1461.7|1460.7|4194
1584103500000|2020-03-13 12:45:00|1464.7|1463.7|1456.83|1455.83|1464.83|1463.83|1456.83|1455.83|2725
1584103800000|2020-03-13 12:50:00|1456.7|1455.7|1453.7|1452.7|1460.95|1459.95|1450.45|1449.45|3324
1584104100000|2020-03-13 12:55:00|1453.83|1452.83|1455.7|1454.7|1457.83|1456.83|1453.2|1452.2|1998
1584104400000|2020-03-13 13:00:00|1455.95|1454.95|1449.33|1448.33|1457.83|1456.83|1448.7|1447.7|2594
1584104700000|2020-03-13 13:05:00|1449.08|1448.08|1444.95|1443.95|1449.58|1448.58|1438.2|1437.2|3984
1584105000000|2020-03-13 13:10:00|1444.45|1443.45|1451.08|1450.08|1454.58|1453.58|1444.08|1443.08|2865
1584105300000|2020-03-13 13:15:00|1451.2|1450.2|1445.95|1444.95|1452.58|1451.58|1444.95|1443.95|1863
1584105600000|2020-03-13 13:20:00|1446.08|1445.08|1442.45|1441.45|1447.33|1446.33|1439.95|1438.95|2605
1584105900000|2020-03-13 13:25:00|1442.33|1441.33|1452.08|1451.08|1452.2|1451.2|1440.2|1439.2|2719
1584106200000|2020-03-13 13:30:00|1451.7|1450.7|1432.33|1431.33|1452.08|1451.08|1431.95|1430.95|3936
1584106500000|2020-03-13 13:35:00|1432.08|1431.08|1420.45|1419.45|1433.83|1432.83|1420.45|1419.45|4344
1584106800000|2020-03-13 13:40:00|1420.7|1419.7|1419.45|1418.45|1425.2|1424.2|1416.2|1415.2|7014
1584107100000|2020-03-13 13:45:00|1419.83|1418.83|1427.7|1426.7|1431.58|1430.58|1419.7|1418.7|6037
1584107400000|2020-03-13 13:50:00|1427.83|1426.83|1417.08|1416.08|1428.2|1427.2|1416.7|1415.7|4683
1584107700000|2020-03-13 13:55:00|1416.83|1415.83|1409.95|1408.95|1420.83|1419.83|1408.2|1407.2|4821
1584108000000|2020-03-13 14:00:00|1409.7|1408.7|1420.7|1419.7|1422.95|1421.95|1406.83|1405.83|7200
1584108300000|2020-03-13 14:05:00|1420.45|1419.45|1417.66|1416.66|1424.08|1423.08|1415.95|1414.95|5539
1584108600000|2020-03-13 14:10:00|1417.6|1416.6|1413.36|1412.36|1423.49|1422.49|1411.99|1410.99|6619
1584108900000|2020-03-13 14:15:00|1413.24|1412.24|1423.74|1422.74|1428.36|1427.36|1411.24|1410.24|6406
1584109200000|2020-03-13 14:20:00|1423.86|1422.86|1426.49|1425.49|1430.74|1429.74|1420.49|1419.49|6030
1584109500000|2020-03-13 14:25:00|1426.36|1425.36|1418.49|1417.49|1431.99|1430.99|1416.99|1415.99|5150
1584109800000|2020-03-13 14:30:00|1418.36|1417.36|1414.11|1413.11|1419.74|1418.74|1413.11|1412.11|4208
1584110100000|2020-03-13 14:35:00|1414.24|1413.24|1406.24|1405.24|1414.24|1413.24|1404.49|1403.49|4889
1584110400000|2020-03-13 14:40:00|1406.11|1405.11|1404.11|1403.11|1407.74|1406.74|1400.74|1399.74|3955
1584110700000|2020-03-13 14:45:00|1403.86|1402.86|1400.99|1399.99|1405.49|1404.49|1400.74|1399.74|4875
1584111000000|2020-03-13 14:50:00|1401.11|1400.11|1392.24|1391.24|1402.99|1401.99|1392.24|1391.24|4338
1584111300000|2020-03-13 14:55:00|1392.49|1391.49|1378.49|1377.49|1393.86|1392.86|1376.86|1375.86|7284
1584111600000|2020-03-13 15:00:00|1378.61|1377.61|1387.24|1386.24|1393.74|1392.74|1378.36|1377.36|7425
1584111900000|2020-03-13 15:05:00|1386.61|1385.61|1380.11|1379.11|1389.24|1388.24|1378.74|1377.74|6792
1584112200000|2020-03-13 15:10:00|1380.24|1379.24|1381.52|1380.52|1385.52|1384.52|1374.61|1373.61|5359
1584112500000|2020-03-13 15:15:00|1381.64|1380.64|1379.39|1378.39|1384.02|1383.02|1372.89|1371.89|5387
1584112800000|2020-03-13 15:20:00|1379.27|1378.27|1374.52|1373.52|1382.14|1381.14|1374.27|1373.27|3330
1584113100000|2020-03-13 15:25:00|1374.89|1373.89|1361.89|1360.89|1377.39|1376.39|1361.89|1360.89|4132
1584113400000|2020-03-13 15:30:00|1362.02|1361.02|1358.77|1357.77|1368.89|1367.89|1358.02|1357.02|6842
1584113700000|2020-03-13 15:35:00|1358.89|1357.89|1365.64|1364.64|1370.27|1369.27|1358.77|1357.77|4971
1584114000000|2020-03-13 15:40:00|1365.77|1364.77|1361.89|1360.89|1366.14|1365.14|1359.77|1358.77|3235
1584114300000|2020-03-13 15:45:00|1362.02|1361.02|1358.14|1357.14|1363.77|1362.77|1357.27|1356.27|3783
1584114600000|2020-03-13 15:50:00|1358.02|1357.02|1362.52|1361.52|1365.64|1364.64|1356.27|1355.27|6284
1584114900000|2020-03-13 15:55:00|1362.27|1361.27|1375.39|1374.39|1381.89|1380.89|1362.02|1361.02|8874
1584115200000|2020-03-13 16:00:00|1375.52|1374.52|1367.39|1366.39|1377.64|1376.64|1362.64|1361.64|5981
1584115500000|2020-03-13 16:05:00|1367.52|1366.52|1369.52|1368.52|1375.27|1374.27|1365.77|1364.77|5920
1584115800000|2020-03-13 16:10:00|1368.39|1367.39|1371.89|1370.89|1375.02|1374.02|1366.77|1365.77|7795
1584116100000|2020-03-13 16:15:00|1371.39|1370.39|1377.14|1376.14|1378.52|1377.52|1368.89|1367.89|13051
1584116400000|2020-03-13 16:20:00|1377.27|1376.27|1381.39|1379.39|1384.27|1383.27|1375.77|1374.77|10000
1584116700000|2020-03-13 16:25:00|1381.38|1379.38|1382.34|1380.34|1384.63|1382.63|1378.54|1376.54|4093
1584117000000|2020-03-13 16:30:00|1382.26|1380.26|1386.64|1384.64|1387.77|1385.77|1379.64|1377.64|1272
1584117300000|2020-03-13 16:35:00|1386.39|1384.39|1381.77|1379.77|1386.52|1384.52|1380.77|1378.77|10181
1584117600000|2020-03-13 16:40:00|1381.89|1379.89|1386.89|1384.89|1388.27|1386.27|1381.14|1379.14|496
1584117900000|2020-03-13 16:45:00|1387.02|1385.02|1392.27|1390.27|1392.27|1390.27|1387.02|1385.02|140
1584118200000|2020-03-13 16:50:00|1392.02|1390.02|1397.77|1395.77|1398.52|1396.52|1390.89|1388.89|108
1584118500000|2020-03-13 16:55:00|1397.52|1395.52|1384.64|1382.64|1397.64|1395.64|1384.02|1382.02|216
1584118800000|2020-03-13 17:00:00|1384.63|1382.63|1384.32|1382.32|1395|1393|1383.74|1381.74|0
1584119100000|2020-03-13 17:05:00|1384.62|1382.62|1384.39|1382.39|1387.44|1385.44|1382.68|1380.68|4500
1584119400000|2020-03-13 17:10:00|1384.36|1382.36|1389.97|1387.97|1390.61|1388.61|1381.77|1379.77|0
1584119700000|2020-03-13 17:15:00|1390.07|1388.07|1391.39|1389.39|1393|1391|1386.83|1384.83|0
1584120000000|2020-03-13 17:20:00|1390.79|1388.79|1397.26|1395.26|1397.64|1395.64|1390.37|1388.37|2400
1584120300000|2020-03-13 17:25:00|1397.25|1395.25|1399.92|1397.92|1400.86|1398.86|1395.75|1393.75|100
1584120600000|2020-03-13 17:30:00|1399.83|1397.83|1395.42|1393.42|1402.97|1400.97|1394.6|1392.6|0
1584120900000|2020-03-13 17:35:00|1395.4|1393.4|1399.81|1397.81|1399.91|1397.91|1394.57|1392.57|0
1584121200000|2020-03-13 17:40:00|1399.8|1397.8|1403.17|1401.17|1404.5|1402.5|1399.8|1397.8|0
1584121500000|2020-03-13 17:45:00|1403.21|1401.21|1407.71|1405.71|1407.71|1405.71|1403.2|1401.2|0
1584121800000|2020-03-13 17:50:00|1407.72|1405.72|1409.35|1407.35|1410.47|1408.47|1407.06|1405.06|758
1584122100000|2020-03-13 17:55:00|1409.23|1407.23|1409.02|1407.02|1410.11|1408.11|1405.58|1403.58|0
1584122400000|2020-03-13 18:00:00|1409.03|1407.03|1399.92|1397.92|1409.44|1407.44|1399.63|1397.63|0
1584122700000|2020-03-13 18:05:00|1399.91|1397.91|1394.84|1392.84|1402.5|1400.5|1389.98|1387.98|0
1584123000000|2020-03-13 18:10:00|1394.8|1392.8|1396.64|1394.64|1399.38|1397.38|1391.76|1389.76|0
1584123300000|2020-03-13 18:15:00|1396.65|1394.65|1397.01|1395.01|1401.01|1399.01|1396.33|1394.33|0
1584123600000|2020-03-13 18:20:00|1397.02|1395.02|1398.19|1396.19|1399.39|1397.39|1392.98|1390.98|0
1584123900000|2020-03-13 18:25:00|1398.2|1396.2|1392.66|1390.66|1398.71|1396.71|1392.54|1390.54|0
1584124200000|2020-03-13 18:30:00|1392.64|1390.64|1393.3|1391.3|1393.7|1391.7|1387.66|1385.66|0
1584124500000|2020-03-13 18:35:00|1393.27|1391.27|1386.26|1384.26|1394.31|1392.31|1385.37|1383.37|0
1584124800000|2020-03-13 18:40:00|1386.27|1384.27|1400.44|1398.44|1401|1399|1384.26|1382.26|0
1584125100000|2020-03-13 18:45:00|1400.47|1398.47|1395.84|1393.84|1401.43|1399.43|1393.71|1391.71|0
1584125400000|2020-03-13 18:50:00|1395.79|1393.79|1399.46|1397.46|1400.21|1398.21|1394.36|1392.36|0
1584125700000|2020-03-13 18:55:00|1399.76|1397.76|1404.49|1402.49|1405.12|1403.12|1399.21|1397.21|0
1584126000000|2020-03-13 19:00:00|1404.19|1402.19|1407.68|1405.68|1410.05|1408.05|1402.66|1400.66|0
1584126300000|2020-03-13 19:05:00|1407.7|1405.7|1407.12|1405.12|1411.27|1409.27|1405.48|1403.48|0
1584126600000|2020-03-13 19:10:00|1407.11|1405.11|1407.56|1405.56|1409.73|1407.73|1401.32|1399.32|0
1584126900000|2020-03-13 19:15:00|1407.57|1405.57|1409.39|1407.39|1411.11|1409.11|1405.69|1403.69|0
1584127200000|2020-03-13 19:20:00|1409.43|1407.43|1409.45|1407.45|1412.01|1410.01|1406.39|1404.39|0
1584127500000|2020-03-13 19:25:00|1409.5|1407.5|1409.55|1407.55|1411.09|1409.09|1407.38|1405.38|0
1584127800000|2020-03-13 19:30:00|1409.57|1407.57|1397.41|1395.41|1411.79|1409.79|1389.67|1387.67|0
1584128100000|2020-03-13 19:35:00|1397.53|1395.53|1413.57|1411.57|1415.4|1413.4|1393.52|1391.52|0
1584128400000|2020-03-13 19:40:00|1413.45|1411.45|1421.27|1419.27|1421.93|1419.93|1410.03|1408.03|0
1584128700000|2020-03-13 19:45:00|1421.26|1419.26|1427.24|1425.24|1429.9|1427.9|1421.25|1419.25|0
1584129000000|2020-03-13 19:50:00|1427.28|1425.28|1441.15|1439.15|1441.15|1439.15|1427.26|1425.26|0
1584129300000|2020-03-13 19:55:00|1441.11|1439.11|1440.31|1438.31|1443.65|1441.65|1434.37|1432.37|0
1584129600000|2020-03-13 20:00:00|1440.43|1438.43|1443.15|1441.15|1443.77|1441.77|1439.72|1437.72|0
1584129900000|2020-03-13 20:05:00|1443.12|1441.12|1445.69|1443.69|1447.36|1445.36|1442.64|1440.64|0
1584130200000|2020-03-13 20:10:00|1445.67|1443.67|1448.35|1446.35|1449.12|1447.12|1445.67|1443.67|0
1584130500000|2020-03-13 20:15:00|1448.41|1446.41|1444.06|1442.06|1448.41|1446.41|1444.06|1442.06|0
1584130800000|2020-03-13 20:20:00|1444|1442|1440.24|1438.24|1444.06|1442.06|1440.03|1438.03|0
1584131100000|2020-03-13 20:25:00|1440.18|1438.18|1443.44|1441.44|1443.87|1441.87|1440.03|1438.03|0
1584131400000|2020-03-13 20:30:00|1442.75|1440.75|1437.03|1435.03|1442.75|1440.75|1432.53|1430.53|0
1584131700000|2020-03-13 20:35:00|1437.01|1435.01|1436.2|1434.2|1442.96|1440.96|1435.92|1433.92|0
1584132000000|2020-03-13 20:40:00|1436.24|1434.24|1432.61|1430.61|1437.32|1435.32|1432.1|1430.1|0
1584132300000|2020-03-13 20:45:00|1432.63|1430.63|1430.11|1428.11|1435.3|1433.3|1429.41|1427.41|0
1584132600000|2020-03-13 20:50:00|1430.13|1428.13|1430.95|1428.95|1431.33|1429.33|1429.05|1427.05|0
1584132900000|2020-03-13 20:55:00|1430.97|1428.97|1433.58|1431.58|1436.47|1434.47|1430.72|1428.72|0
1584309900000|2020-03-15 22:05:00|1395.58|1393.58|1386.47|1384.47|1403.7|1401.7|1382.22|1380.22|0
1584310200000|2020-03-15 22:10:00|1386.91|1384.91|1377.73|1375.73|1388.51|1386.51|1376.46|1374.46|0
1584310500000|2020-03-15 22:15:00|1377.74|1375.74|1378.01|1376.01|1379.68|1377.68|1375.25|1373.25|0
1584310800000|2020-03-15 22:20:00|1378.13|1376.13|1375.88|1373.88|1378.13|1376.13|1375.88|1373.88|0
1584311100000|2020-03-15 22:25:00|1375.9|1373.9|1375.88|1373.88|1376.02|1374.02|1375.88|1373.88|0
1584312000000|2020-03-15 22:40:00|1373.88|1371.88|1373.49|1371.49|1373.88|1371.88|1373.49|1371.49|0
1584312300000|2020-03-15 22:45:00|1373.59|1371.59|1373.51|1371.51|1373.59|1371.59|1373.5|1371.5|0
1584312600000|2020-03-15 22:50:00|1371.51|1369.51|1369.26|1367.26|1371.51|1369.51|1368.46|1366.46|0
1584312900000|2020-03-15 22:55:00|1369.25|1367.25|1368.06|1366.06|1369.25|1367.25|1368.01|1366.01|0
1584313200000|2020-03-15 23:00:00|1369.26|1367.26|1371.13|1369.13|1371.13|1369.13|1369.22|1367.22|0
1584313500000|2020-03-15 23:05:00|1371.12|1369.12|1371.32|1369.32|1371.32|1369.32|1370.98|1368.98|0
1584313800000|2020-03-15 23:10:00|1371.3|1369.3|1371.23|1369.23|1371.3|1369.3|1371.23|1369.23|0
1584314100000|2020-03-15 23:15:00|1371.2|1369.2|1371.18|1369.18|1371.2|1369.2|1371.17|1369.17|0
1584314400000|2020-03-15 23:20:00|1370.38|1368.38|1369.18|1367.18|1370.38|1368.38|1369.18|1367.18|0
1584314700000|2020-03-15 23:25:00|1369.58|1367.58|1369.88|1367.88|1369.99|1367.99|1369.58|1367.58|0
1584315000000|2020-03-15 23:30:00|1369.86|1367.86|1369.89|1367.89|1369.91|1367.91|1369.86|1367.86|0
1584315900000|2020-03-15 23:45:00|1369.94|1367.94|1369.95|1367.95|1369.95|1367.95|1369.94|1367.94|0
1584316200000|2020-03-15 23:50:00|1369.96|1367.96|1371.16|1369.16|1371.16|1369.16|1369.96|1367.96|0
1584316500000|2020-03-15 23:55:00|1371.18|1369.18|1371.18|1369.18|1371.18|1369.18|1371.18|1369.18|0
1584316800000|2020-03-16 00:00:00|1371.2|1369.2|1371.24|1369.24|1371.24|1369.24|1371.2|1369.2|0
1584317100000|2020-03-16 00:05:00|1371.23|1369.23|1371.24|1369.24|1371.24|1369.24|1371.22|1369.22|0
1584317400000|2020-03-16 00:10:00|1372.04|1370.04|1375.38|1373.38|1375.38|1373.38|1372.04|1370.04|0
1584318300000|2020-03-16 00:25:00|1342.73|1340.73|1347.27|1345.27|1347.71|1345.71|1342.73|1340.73|0
1584318600000|2020-03-16 00:30:00|1346.91|1344.91|1349.29|1347.29|1351.08|1349.08|1342.55|1340.55|0
1584318900000|2020-03-16 00:35:00|1349.59|1347.59|1348.32|1346.32|1350.22|1348.22|1345.78|1343.78|0
1584319200000|2020-03-16 00:40:00|1348.26|1346.26|1350.16|1348.16|1350.58|1348.58|1347.63|1345.63|0
1584319500000|2020-03-16 00:45:00|1349.92|1347.92|1349.73|1347.73|1352.58|1350.58|1348.88|1346.88|0
1584319800000|2020-03-16 00:50:00|1349.85|1347.85|1351.01|1349.01|1353.13|1351.13|1348.45|1346.45|0
1584320100000|2020-03-16 00:55:00|1350.89|1348.89|1348.05|1346.05|1351.87|1349.87|1347.63|1345.63|0
1584320400000|2020-03-16 01:00:00|1348.11|1346.11|1347.2|1345.2|1349.75|1347.75|1343.38|1341.38|0
1584320700000|2020-03-16 01:05:00|1347.08|1345.08|1339.81|1337.81|1347.2|1345.2|1339.81|1337.81|0
1584321000000|2020-03-16 01:10:00|1339.75|1337.75|1335.37|1333.37|1343.65|1341.65|1334.31|1332.31|0
1584321300000|2020-03-16 01:15:00|1335.25|1333.25|1338.35|1336.35|1343.03|1341.03|1334.95|1332.95|0
1584321600000|2020-03-16 01:20:00|1338.23|1336.23|1341.33|1339.33|1343.45|1341.45|1337.29|1335.29|0
1584321900000|2020-03-16 01:25:00|1341.45|1339.45|1337.28|1335.28|1341.75|1339.75|1334.95|1332.95|0
1584322200000|2020-03-16 01:30:00|1337.1|1335.1|1336.21|1334.21|1337.1|1335.1|1332|1330|0
1584322500000|2020-03-16 01:35:00|1336.27|1334.27|1339.13|1337.13|1339.13|1337.13|1334.51|1332.51|0
1584322800000|2020-03-16 01:40:00|1339.19|1337.19|1337.44|1335.44|1339.99|1337.99|1337.02|1335.02|0
1584323100000|2020-03-16 01:45:00|1337.57|1335.57|1340.44|1338.44|1340.86|1338.86|1337.02|1335.02|0
1584323400000|2020-03-16 01:50:00|1340.56|1338.56|1348.29|1346.29|1348.72|1346.72|1340.56|1338.56|0
1584323700000|2020-03-16 01:55:00|1348.35|1346.35|1351.32|1349.32|1351.32|1349.32|1348.29|1346.29|0
1584324000000|2020-03-16 02:00:00|1351.44|1349.44|1349.09|1347.09|1351.74|1349.74|1348.88|1346.88|0
1584324300000|2020-03-16 02:05:00|1348.97|1346.97|1347.34|1345.34|1349.31|1347.31|1345.01|1343.01|0
1584324600000|2020-03-16 02:10:00|1347.35|1345.35|1346.86|1344.86|1347.83|1345.83|1345.87|1343.87|0
1584324900000|2020-03-16 02:15:00|1346.72|1344.72|1344.62|1342.62|1349.82|1347.82|1344.38|1342.38|0
1584325200000|2020-03-16 02:20:00|1344.55|1342.55|1343.89|1341.89|1344.87|1342.87|1341.94|1339.94|0
1584325500000|2020-03-16 02:25:00|1343.75|1341.75|1343.64|1341.64|1343.75|1341.75|1341.46|1339.46|0
1584325800000|2020-03-16 02:30:00|1343.71|1341.71|1341.99|1339.99|1343.89|1341.89|1341.22|1339.22|0
1584326100000|2020-03-16 02:35:00|1341.92|1339.92|1341.48|1339.48|1344.15|1342.15|1341.48|1339.48|0
1584326400000|2020-03-16 02:40:00|1341.41|1339.41|1341.48|1339.48|1341.48|1339.48|1339.54|1337.54|0
1584326700000|2020-03-16 02:45:00|1341.41|1339.41|1340.26|1338.26|1341.41|1339.41|1339.54|1337.54|0
1584327000000|2020-03-16 02:50:00|1340.19|1338.19|1339.25|1337.25|1340.19|1338.19|1337.31|1335.31|0
1584327300000|2020-03-16 02:55:00|1339.39|1337.39|1335.62|1333.62|1340.47|1338.47|1333.68|1331.68|0
1584327600000|2020-03-16 03:00:00|1335.9|1333.9|1336.59|1334.59|1337.56|1335.56|1335.14|1333.14|0
1584327900000|2020-03-16 03:05:00|1336.73|1334.73|1339.08|1337.08|1339.32|1337.32|1335.68|1333.68|0
1584328200000|2020-03-16 03:10:00|1338.94|1336.94|1344.45|1342.45|1344.45|1342.45|1338.6|1336.6|0
1584328500000|2020-03-16 03:15:00|1344.38|1342.38|1343.99|1341.99|1344.47|1342.47|1343.98|1341.98|0
1584328800000|2020-03-16 03:20:00|1344.05|1342.05|1343.5|1341.5|1344.47|1342.47|1342.53|1340.53|0
1584329100000|2020-03-16 03:25:00|1343.36|1341.36|1344.17|1342.17|1344.41|1342.41|1342.47|1340.47|0
1584329400000|2020-03-16 03:30:00|1344.1|1342.1|1343.93|1341.93|1344.41|1342.41|1343.44|1341.44|0
1584329700000|2020-03-16 03:35:00|1343.86|1341.86|1343.91|1341.91|1344.41|1342.41|1343.42|1341.42|0
1584330000000|2020-03-16 03:40:00|1343.84|1341.84|1341.96|1339.96|1343.91|1341.91|1341.48|1339.48|0
1584330300000|2020-03-16 03:45:00|1341.82|1339.82|1341.48|1339.48|1342.45|1340.45|1340.99|1338.99|0
1584330600000|2020-03-16 03:50:00|1341.34|1339.34|1340.01|1338.01|1341.34|1339.34|1339.53|1337.53|0
1584330900000|2020-03-16 03:55:00|1340.15|1338.15|1339.28|1337.28|1340.5|1338.5|1339.04|1337.04|0
1584331200000|2020-03-16 04:00:00|1339.35|1337.35|1341.48|1339.48|1342.21|1340.21|1338.8|1336.8|0
1584331500000|2020-03-16 04:05:00|1341.41|1339.41|1341.96|1339.96|1342.93|1340.93|1340.99|1338.99|0
1584331800000|2020-03-16 04:10:00|1341.82|1339.82|1342.02|1340.02|1342.02|1340.02|1341.48|1339.48|0
1584332100000|2020-03-16 04:15:00|1341.95|1339.95|1341.05|1339.05|1341.95|1339.95|1340.57|1338.57|0
1584332400000|2020-03-16 04:20:00|1341.19|1339.19|1338.62|1336.62|1341.54|1339.54|1338.37|1336.37|0
1584332700000|2020-03-16 04:25:00|1338.48|1336.48|1335.2|1333.2|1338.48|1336.48|1333.74|1331.74|0
1584333000000|2020-03-16 04:30:00|1335.06|1333.06|1334.01|1332.01|1335.2|1333.2|1333.73|1331.73|0
1584333300000|2020-03-16 04:35:00|1334.03|1332.03|1334.05|1332.05|1334.29|1332.29|1333.8|1331.8|0
1584333600000|2020-03-16 04:40:00|1333.98|1331.98|1334.34|1332.34|1335.31|1333.31|1333.8|1331.8|0
1584333900000|2020-03-16 04:45:00|1334.2|1332.2|1332.33|1330.33|1334.82|1332.82|1332.33|1330.33|0
1584334200000|2020-03-16 04:50:00|1332.47|1330.47|1332.15|1330.15|1333.06|1331.06|1331.67|1329.67|0
1584334500000|2020-03-16 04:55:00|1332.02|1330.02|1331.86|1329.86|1332.51|1330.51|1331.68|1329.68|0
1584334800000|2020-03-16 05:00:00|1331.58|1329.58|1330.34|1328.34|1331.61|1329.61|1329.12|1327.12|0
1584335100000|2020-03-16 05:05:00|1330.48|1328.48|1334.78|1332.78|1334.78|1332.78|1328.88|1326.88|0
1584335400000|2020-03-16 05:10:00|1334.99|1332.99|1331.89|1329.89|1335.51|1333.51|1331.41|1329.41|0
1584335700000|2020-03-16 05:15:00|1331.87|1329.87|1331.45|1329.45|1333.32|1331.32|1330.9|1328.9|0
1584336000000|2020-03-16 05:20:00|1331.62|1329.62|1331.83|1329.83|1332.83|1330.83|1330.89|1328.89|0
1584336300000|2020-03-16 05:25:00|1331.69|1329.69|1329.94|1327.94|1331.69|1329.69|1329.35|1327.35|0
1584336600000|2020-03-16 05:30:00|1330.01|1328.01|1327.63|1325.63|1330.19|1328.19|1326.66|1324.66|0
1584336900000|2020-03-16 05:35:00|1327.77|1325.77|1333.91|1331.91|1335.61|1333.61|1327.77|1325.77|0
1584337200000|2020-03-16 05:40:00|1333.84|1331.84|1329.76|1327.76|1333.84|1331.84|1329.57|1327.57|0
1584337500000|2020-03-16 05:45:00|1329.83|1327.83|1333.86|1331.86|1333.86|1331.86|1329.52|1327.52|0
1584337800000|2020-03-16 05:50:00|1333.87|1331.87|1332.02|1330.02|1337.37|1335.37|1332.02|1330.02|0
1584338100000|2020-03-16 05:55:00|1331.95|1329.95|1329.71|1327.71|1333.47|1331.47|1328.97|1326.97|0
1584338400000|2020-03-16 06:00:00|1329.64|1327.64|1328.8|1326.8|1331.93|1329.93|1328.53|1326.53|0
1584338700000|2020-03-16 06:05:00|1328.73|1326.73|1328.5|1326.5|1330.5|1328.5|1328.02|1326.02|0
1584339000000|2020-03-16 06:10:00|1328.43|1326.43|1328.75|1326.75|1328.99|1326.99|1328|1326|0
1584339300000|2020-03-16 06:15:00|1328.74|1326.74|1331.11|1329.11|1331.59|1329.59|1327.26|1325.26|0
1584339600000|2020-03-16 06:20:00|1330.97|1328.97|1332.14|1330.14|1333.61|1331.61|1330.33|1328.33|0
1584339900000|2020-03-16 06:25:00|1332.13|1330.13|1331.72|1329.72|1336.11|1334.11|1331.72|1329.72|0
1584340200000|2020-03-16 06:30:00|1331.58|1329.58|1323.7|1321.7|1331.97|1329.97|1320.02|1318.02|0
1584340500000|2020-03-16 06:35:00|1323.77|1321.77|1321.58|1319.58|1324.91|1322.91|1321.07|1319.07|0
1584340800000|2020-03-16 06:40:00|1321.57|1319.57|1323.03|1321.03|1323.03|1321.03|1321.08|1319.08|0
1584341100000|2020-03-16 06:45:00|1322.89|1320.89|1324.98|1322.98|1326.73|1324.73|1322.55|1320.55|0
1584341400000|2020-03-16 06:50:00|1324.85|1322.85|1318.11|1316.11|1326.41|1324.41|1318.11|1316.11|0
1584341700000|2020-03-16 06:55:00|1318.18|1316.18|1318.48|1316.48|1318.6|1316.6|1314.58|1312.58|0
1584342000000|2020-03-16 07:00:00|1318.53|1316.53|1312.64|1310.64|1324.51|1322.51|1310.2|1308.2|0
1584342300000|2020-03-16 07:05:00|1312.71|1310.71|1312.39|1310.39|1316.18|1314.18|1310.1|1308.1|0
1584342600000|2020-03-16 07:10:00|1312.32|1310.32|1289.59|1287.59|1312.32|1310.32|1285.46|1283.46|0
1584342900000|2020-03-16 07:15:00|1289.73|1287.73|1310.41|1308.41|1313.89|1311.89|1289.59|1287.59|0
1584343200000|2020-03-16 07:20:00|1310.34|1308.34|1302.1|1300.1|1316.09|1314.09|1300.81|1298.81|0
1584343500000|2020-03-16 07:25:00|1302.17|1300.17|1309.01|1307.01|1310.95|1308.95|1296.33|1294.33|0
1584343800000|2020-03-16 07:30:00|1309.15|1307.15|1307.64|1305.64|1310.89|1308.89|1304.64|1302.64|143
1584344100000|2020-03-16 07:35:00|1307.27|1305.27|1304.64|1302.64|1307.27|1305.27|1304.02|1302.02|88
1584344400000|2020-03-16 07:40:00|1304.77|1302.77|1307.27|1305.27|1307.77|1305.77|1304.77|1302.77|174
1584344700000|2020-03-16 07:45:00|1307.02|1305.02|1305.02|1303.02|1307.02|1305.02|1304.27|1302.27|9
1584345000000|2020-03-16 07:50:00|1304.89|1302.89|1306.27|1304.27|1306.64|1304.64|1304.77|1302.77|69
1584345300000|2020-03-16 07:55:00|1304.31|1302.31|1308.12|1306.12|1309.45|1307.45|1299.7|1297.7|1
1584345600000|2020-03-16 08:00:00|1307.25|1305.25|1288.52|1287.52|1316.76|1314.76|1287.02|1286.02|6806
1584345900000|2020-03-16 08:05:00|1288.14|1287.14|1315.02|1314.02|1316.52|1315.52|1287.89|1286.89|7595
1584346200000|2020-03-16 08:10:00|1315.14|1314.14|1300.39|1299.39|1315.89|1314.89|1298.64|1297.64|6911
1584346500000|2020-03-16 08:15:00|1299.89|1298.89|1297.02|1296.02|1303.77|1302.77|1296.14|1295.14|7533
1584346800000|2020-03-16 08:20:00|1297.14|1296.14|1289.89|1288.89|1299.02|1298.02|1286.89|1285.89|6396
1584347100000|2020-03-16 08:25:00|1289.64|1288.64|1268.14|1267.14|1290.64|1289.64|1268.14|1267.14|5381
1584347400000|2020-03-16 08:30:00|1266.64|1265.64|1275.89|1274.89|1281.64|1280.64|1266.02|1265.02|7649
1584347700000|2020-03-16 08:35:00|1275.64|1274.64|1275.89|1274.89|1276.64|1275.64|1262.27|1261.27|7632
1584348000000|2020-03-16 08:40:00|1276.02|1275.02|1288.75|1287.75|1288.75|1287.75|1271.64|1270.64|4097
1584348300000|2020-03-16 08:45:00|1288.63|1287.63|1288.22|1287.22|1296.97|1295.97|1288|1287|3796
1584348600000|2020-03-16 08:50:00|1287.97|1286.97|1285.22|1284.22|1288.47|1287.47|1282.47|1281.47|3542
1584348900000|2020-03-16 08:55:00|1284.85|1283.85|1292.47|1291.47|1296.22|1295.22|1283.6|1282.6|4704
1584349200000|2020-03-16 09:00:00|1292.6|1291.6|1277.22|1276.22|1292.6|1291.6|1276.85|1275.85|2996
1584349500000|2020-03-16 09:05:00|1276.85|1275.85|1278.6|1277.6|1280.85|1279.85|1273.1|1272.1|3671
1584349800000|2020-03-16 09:10:00|1279.47|1278.47|1281.47|1280.47|1281.97|1280.97|1274.35|1273.35|2716
1584350100000|2020-03-16 09:15:00|1280.47|1279.47|1283.35|1282.35|1285.35|1284.35|1280.35|1279.35|3006
1584350400000|2020-03-16 09:20:00|1283.22|1282.22|1291.85|1290.85|1291.85|1290.85|1281.72|1280.72|3175
1584350700000|2020-03-16 09:25:00|1291.97|1290.97|1300.85|1299.85|1301.72|1300.72|1290.72|1289.72|3689
1584351000000|2020-03-16 09:30:00|1301.22|1300.22|1293.72|1292.72|1302.22|1301.22|1291.1|1290.1|4011
1584351300000|2020-03-16 09:35:00|1294.22|1293.22|1290.22|1289.22|1297.35|1296.35|1289.1|1288.1|2216
1584351600000|2020-03-16 09:40:00|1290.47|1289.47|1292.97|1291.97|1296.6|1295.6|1290.47|1289.47|3151
1584351900000|2020-03-16 09:45:00|1293.1|1292.1|1296.6|1295.6|1299.6|1298.6|1293.1|1292.1|3335
1584352200000|2020-03-16 09:50:00|1296.47|1295.47|1290.97|1289.97|1297.22|1296.22|1290.47|1289.47|3135
1584352500000|2020-03-16 09:55:00|1291.22|1290.22|1287.97|1286.97|1292.72|1291.72|1287.72|1286.72|2720
1584352800000|2020-03-16 10:00:00|1287.85|1286.85|1289.22|1288.22|1290.85|1289.85|1286.6|1285.6|2329
1584353100000|2020-03-16 10:05:00|1289.35|1288.35|1290.22|1289.22|1292.22|1291.22|1284.22|1283.22|2864
1584353400000|2020-03-16 10:10:00|1290.47|1289.47|1290.1|1289.1|1293.85|1292.85|1289.6|1288.6|2711
1584353700000|2020-03-16 10:15:00|1290.22|1289.22|1291.1|1290.1|1291.47|1290.47|1286.72|1285.72|4374
1584354000000|2020-03-16 10:20:00|1291.35|1290.35|1290.22|1289.22|1293.22|1292.22|1286.6|1285.6|4731
1584354300000|2020-03-16 10:25:00|1290.1|1289.1|1290.35|1289.35|1292.72|1291.72|1286.97|1285.97|2576
1584354600000|2020-03-16 10:30:00|1290.6|1289.6|1293.1|1292.1|1294.35|1293.35|1290.6|1289.6|1960
1584354900000|2020-03-16 10:35:00|1292.97|1291.97|1292.47|1291.47|1294.22|1293.22|1290.72|1289.72|2009
1584355200000|2020-03-16 10:40:00|1292.6|1291.6|1292.6|1291.6|1293.6|1292.6|1289.85|1288.85|2651
1584355500000|2020-03-16 10:45:00|1292.47|1291.47|1293.22|1292.22|1295.97|1294.97|1291.35|1290.35|2459
1584355800000|2020-03-16 10:50:00|1293.35|1292.35|1294.6|1293.6|1294.97|1293.97|1290.97|1289.97|2951
1584356100000|2020-03-16 10:55:00|1294.35|1293.35|1297.22|1296.22|1298.47|1297.47|1294.35|1293.35|6691
1584356400000|2020-03-16 11:00:00|1297.35|1296.35|1299.85|1298.85|1302.35|1301.35|1297.35|1296.35|3380
1584356700000|2020-03-16 11:05:00|1299.97|1298.97|1298.22|1297.22|1299.97|1298.97|1295.1|1294.1|5126
1584357000000|2020-03-16 11:10:00|1298.1|1297.1|1290.97|1289.97|1298.22|1297.22|1290.72|1289.72|3546
1584357300000|2020-03-16 11:15:00|1291.1|1290.1|1291.35|1290.35|1292.6|1291.6|1289.1|1288.1|2176
1584357600000|2020-03-16 11:20:00|1291.6|1290.6|1292.97|1291.97|1294.1|1293.1|1291.35|1290.35|3972
1584357900000|2020-03-16 11:25:00|1292.85|1291.85|1285.97|1284.97|1293.22|1292.22|1285.72|1284.72|2340
1584358200000|2020-03-16 11:30:00|1286.1|1285.1|1285.6|1284.6|1286.72|1285.72|1284.1|1283.1|3111
1584358500000|2020-03-16 11:35:00|1285.47|1284.47|1281.85|1280.85|1285.6|1284.6|1281.72|1280.72|2729
1584358800000|2020-03-16 11:40:00|1281.97|1280.97|1281.85|1280.85|1282.85|1281.85|1279.35|1278.35|3524
1584359100000|2020-03-16 11:45:00|1281.72|1280.72|1283.1|1282.1|1283.85|1282.85|1280.97|1279.97|3771
1584359400000|2020-03-16 11:50:00|1282.47|1281.47|1282.85|1281.85|1284.47|1283.47|1281.22|1280.22|2386
1584359700000|2020-03-16 11:55:00|1282.97|1281.97|1280.6|1279.6|1283.72|1282.72|1280.1|1279.1|2520
1584360000000|2020-03-16 12:00:00|1280.35|1279.35|1285.72|1284.72|1290.22|1289.22|1280.35|1279.35|5669
1584360300000|2020-03-16 12:05:00|1285.6|1284.6|1281.35|1280.35|1285.72|1284.72|1279.47|1278.47|2591
1584360600000|2020-03-16 12:10:00|1281.47|1280.47|1276.6|1275.6|1281.47|1280.47|1276.47|1275.47|6453
1584360900000|2020-03-16 12:15:00|1276.47|1275.47|1278.1|1277.1|1279.1|1278.1|1276.22|1275.22|4207
1584361200000|2020-03-16 12:20:00|1278.22|1277.22|1273.1|1272.1|1278.6|1277.6|1272.35|1271.35|2612
1584361500000|2020-03-16 12:25:00|1272.97|1271.97|1271.47|1270.47|1273.85|1272.85|1271.1|1270.1|2693
1584361800000|2020-03-16 12:30:00|1271.22|1270.22|1269.6|1268.6|1272.72|1271.72|1267.1|1266.1|6534
1584362100000|2020-03-16 12:35:00|1269.47|1268.47|1271.22|1270.22|1271.47|1270.47|1263.72|1262.72|4845
1584362400000|2020-03-16 12:40:00|1271.1|1270.1|1271.1|1270.1|1273.85|1272.85|1269.35|1268.35|4444
1584362700000|2020-03-16 12:45:00|1270.97|1269.97|1268.7|1267.7|1270.97|1269.97|1261.62|1260.62|4453
1584363000000|2020-03-16 12:50:00|1268.57|1267.57|1270.45|1269.45|1273.2|1272.2|1266.32|1265.32|2690
1584363300000|2020-03-16 12:55:00|1270.32|1269.32|1273.2|1272.2|1275.7|1274.7|1269.45|1268.45|4832
1584363600000|2020-03-16 13:00:00|1273.07|1272.07|1268.82|1267.82|1274.32|1273.32|1268.82|1267.82|3652
1584363900000|2020-03-16 13:05:00|1268.7|1267.7|1272.57|1271.57|1274.32|1273.32|1267.95|1266.95|4663
1584364200000|2020-03-16 13:10:00|1272.7|1271.7|1275.82|1274.82|1276.45|1275.45|1271.2|1270.2|4359
1584364500000|2020-03-16 13:15:00|1275.95|1274.95|1276.57|1275.57|1277.82|1276.82|1274.45|1273.45|2744
1584364800000|2020-03-16 13:20:00|1276.7|1275.7|1282.45|1281.45|1283.07|1282.07|1276.2|1275.2|3434
1584365100000|2020-03-16 13:25:00|1282.32|1281.32|1277.32|1276.32|1284.32|1283.32|1276.95|1275.95|4124
1584365400000|2020-03-16 13:30:00|1277.2|1276.2|1276.2|1275.2|1277.57|1276.57|1270.57|1269.57|5484
1584365700000|2020-03-16 13:35:00|1275.7|1274.7|1269.32|1268.32|1275.7|1274.7|1267.82|1266.82|3647
1584366000000|2020-03-16 13:40:00|1269.45|1268.45|1267.2|1266.2|1271.7|1270.7|1265.32|1264.32|4257
1584366300000|2020-03-16 13:45:00|1267.32|1266.32|1276.32|1275.32|1276.32|1275.32|1264.95|1263.95|10017
1584366600000|2020-03-16 13:50:00|1276.45|1275.45|1288.32|1287.32|1290.82|1289.82|1274.82|1273.82|5722
1584366900000|2020-03-16 13:55:00|1288.7|1287.7|1293.7|1292.7|1297.57|1296.57|1287.82|1286.82|9134
1584367200000|2020-03-16 14:00:00|1293.95|1292.95|1285.32|1284.32|1294.82|1293.82|1284.45|1283.45|5585
1584367500000|2020-03-16 14:05:00|1285.2|1284.2|1294.95|1293.95|1295.07|1294.07|1284.7|1283.7|4553
1584367800000|2020-03-16 14:10:00|1295.32|1294.32|1293.32|1292.32|1297.95|1296.95|1290.07|1289.07|3674
1584368100000|2020-03-16 14:15:00|1293.07|1292.07|1295.2|1294.2|1296.32|1295.32|1291.2|1290.2|3001
1584368400000|2020-03-16 14:20:00|1294.95|1293.95|1301.45|1300.45|1303.32|1302.32|1291.07|1290.07|5268
1584368700000|2020-03-16 14:25:00|1301.57|1300.57|1301.2|1300.2|1306.82|1305.82|1297.82|1296.82|6390
1584369000000|2020-03-16 14:30:00|1301.32|1300.32|1307.82|1306.82|1308.57|1307.57|1300.82|1299.82|4577
1584369300000|2020-03-16 14:35:00|1308.07|1307.07|1319.2|1318.2|1319.32|1318.32|1308.07|1307.07|6996
1584369600000|2020-03-16 14:40:00|1319.32|1318.32|1321.32|1320.32|1321.7|1320.7|1315.07|1314.07|5523
1584369900000|2020-03-16 14:45:00|1321.7|1320.7|1319.57|1318.57|1329.07|1328.07|1319.32|1318.32|6881
1584370200000|2020-03-16 14:50:00|1320.07|1319.07|1317.32|1316.32|1320.32|1319.32|1304.7|1303.7|7462
1584370500000|2020-03-16 14:55:00|1317.57|1316.57|1310.7|1309.7|1318.2|1317.2|1306.07|1305.07|6536
1584370800000|2020-03-16 15:00:00|1310.82|1309.82|1305.82|1304.82|1313.7|1312.7|1304.82|1303.82|4606
1584371100000|2020-03-16 15:05:00|1305.7|1304.7|1318.57|1317.57|1318.82|1317.82|1305.2|1304.2|5327
1584371400000|2020-03-16 15:10:00|1318.54|1317.54|1323.04|1322.04|1325.04|1324.04|1316.54|1315.54|7144
1584371700000|2020-03-16 15:15:00|1323.17|1322.17|1328.67|1327.67|1328.92|1327.92|1323.04|1322.04|4600
1584372000000|2020-03-16 15:20:00|1328.04|1327.04|1339.29|1338.29|1342.29|1341.29|1327.92|1326.92|6266
1584372300000|2020-03-16 15:25:00|1339.17|1338.17|1338.17|1337.17|1339.79|1338.79|1330.67|1329.67|7369
1584372600000|2020-03-16 15:30:00|1338.29|1337.29|1326.42|1325.42|1342.79|1341.79|1323.92|1322.92|7648
1584372900000|2020-03-16 15:35:00|1326.04|1325.04|1336.42|1335.42|1340.79|1339.79|1324.79|1323.79|6431
1584373200000|2020-03-16 15:40:00|1336.04|1335.04|1331.17|1330.17|1337.67|1336.67|1326.04|1325.04|7687
1584373500000|2020-03-16 15:45:00|1331.04|1330.04|1335.54|1334.54|1337.54|1336.54|1327.42|1326.42|6125
1584373800000|2020-03-16 15:50:00|1335.67|1334.67|1335.42|1334.42|1336.79|1335.79|1330.29|1329.29|4067
1584374100000|2020-03-16 15:55:00|1335.29|1334.29|1343.29|1342.29|1343.79|1342.79|1333.17|1332.17|5749
1584374400000|2020-03-16 16:00:00|1342.92|1341.92|1352.29|1351.29|1352.29|1351.29|1339.29|1338.29|16602
1584374700000|2020-03-16 16:05:00|1352.04|1351.04|1350.67|1349.67|1353.54|1352.54|1348.92|1347.92|5719
1584375000000|2020-03-16 16:10:00|1350.54|1349.54|1348.67|1347.67|1357.42|1356.42|1348.04|1347.04|6743
1584375300000|2020-03-16 16:15:00|1348.92|1347.92|1336.79|1335.79|1348.92|1347.92|1336.79|1335.79|6550
1584375600000|2020-03-16 16:20:00|1337.42|1336.42|1325.69|1323.69|1337.42|1336.42|1325.29|1323.69|9308
1584375900000|2020-03-16 16:25:00|1325.83|1323.83|1331.81|1329.81|1336.86|1334.86|1325.69|1323.69|2718
1584376200000|2020-03-16 16:30:00|1330.93|1328.93|1333.29|1331.29|1336.92|1334.92|1330.42|1328.42|1490
1584376500000|2020-03-16 16:35:00|1333.42|1331.42|1333.29|1331.29|1337.17|1335.17|1332.04|1330.04|676
1584376800000|2020-03-16 16:40:00|1333.04|1331.04|1335.79|1333.79|1336.42|1334.42|1332.67|1330.67|53
1584377100000|2020-03-16 16:45:00|1335.67|1333.67|1331.04|1329.04|1335.79|1333.79|1331.04|1329.04|89
1584377400000|2020-03-16 16:50:00|1331.17|1329.17|1326.92|1324.92|1331.79|1329.79|1326.29|1324.29|34
1584377700000|2020-03-16 16:55:00|1326.79|1324.79|1326.67|1324.67|1328.17|1326.17|1326.42|1324.42|9
1584378000000|2020-03-16 17:00:00|1326.74|1324.74|1328.72|1326.72|1330.64|1328.64|1325.19|1323.19|0
1584378300000|2020-03-16 17:05:00|1328.87|1326.87|1328.87|1326.87|1330.1|1328.1|1325.32|1323.32|0
1584378600000|2020-03-16 17:10:00|1328.8|1326.8|1333.96|1331.96|1337.27|1335.27|1327.16|1325.16|0
1584378900000|2020-03-16 17:15:00|1334.31|1332.31|1325.85|1323.85|1334.31|1332.31|1324.21|1322.21|0
1584379200000|2020-03-16 17:20:00|1325.71|1323.71|1328.05|1326.05|1328.54|1326.54|1320.98|1318.98|0
1584379500000|2020-03-16 17:25:00|1327.91|1325.91|1328.59|1326.59|1330.05|1328.05|1324.65|1322.65|0
1584379800000|2020-03-16 17:30:00|1328.74|1326.74|1324.39|1322.39|1329.58|1327.58|1320.54|1318.54|0
1584380100000|2020-03-16 17:35:00|1324.32|1322.32|1323.94|1321.94|1326.88|1324.88|1319.99|1317.99|0
1584380400000|2020-03-16 17:40:00|1323.89|1321.89|1318.75|1316.75|1324.37|1322.37|1317.03|1315.03|0
1584380700000|2020-03-16 17:45:00|1318.68|1316.68|1315.33|1313.33|1319.96|1317.96|1314.35|1312.35|0
1584381000000|2020-03-16 17:50:00|1315.48|1313.48|1311.02|1309.02|1318.92|1316.92|1311.02|1309.02|0
1584381300000|2020-03-16 17:55:00|1311.01|1309.01|1311.25|1309.25|1315.46|1313.46|1310.52|1308.52|0
1584381600000|2020-03-16 18:00:00|1311.1|1309.1|1305.64|1303.64|1311.1|1309.1|1305.06|1303.06|0
1584381900000|2020-03-16 18:05:00|1305.49|1303.49|1301.96|1299.96|1308.9|1306.9|1301.47|1299.47|0
1584382200000|2020-03-16 18:10:00|1301.82|1299.82|1301.23|1299.23|1303.13|1301.13|1298.33|1296.33|0
1584382500000|2020-03-16 18:15:00|1301.09|1299.09|1296.75|1294.75|1303.85|1301.85|1296.32|1294.32|0
1584382800000|2020-03-16 18:20:00|1296.82|1294.82|1295.72|1293.72|1299.2|1297.2|1294.78|1292.78|0
1584383100000|2020-03-16 18:25:00|1295.86|1293.86|1305.78|1303.78|1305.78|1303.78|1294.28|1292.28|0
1584383400000|2020-03-16 18:30:00|1305.79|1303.79|1321.67|1319.67|1321.96|1319.96|1304.32|1302.32|0
1584383700000|2020-03-16 18:35:00|1321.49|1319.49|1312.51|1310.51|1327.88|1325.88|1311.42|1309.42|0
1584384000000|2020-03-16 18:40:00|1312.34|1310.34|1312.6|1310.6|1313.13|1311.13|1308.82|1306.82|0
1584384300000|2020-03-16 18:45:00|1312.77|1310.77|1309.72|1307.72|1314.32|1312.32|1306.47|1304.47|0
1584384600000|2020-03-16 18:50:00|1309.79|1307.79|1311.87|1309.87|1315.58|1313.58|1307.92|1305.92|0
1584384900000|2020-03-16 18:55:00|1311.8|1309.8|1314.55|1312.55|1318.45|1316.45|1306.59|1304.59|0
1584385200000|2020-03-16 19:00:00|1314.69|1312.69|1312.93|1310.93|1322.23|1320.23|1309.72|1307.72|0
1584385500000|2020-03-16 19:05:00|1312.86|1310.86|1310.21|1308.21|1317.11|1315.11|1310.21|1308.21|0
1584385800000|2020-03-16 19:10:00|1310.71|1308.71|1309.52|1307.52|1313.17|1311.17|1308.97|1306.97|0
1584386100000|2020-03-16 19:15:00|1309.38|1307.38|1311.67|1309.67|1315.11|1313.11|1308.54|1306.54|0
1584386400000|2020-03-16 19:20:00|1311.18|1309.18|1330.6|1327.6|1332.32|1329.32|1306.76|1303.76|0
1584386700000|2020-03-16 19:25:00|1330.84|1327.84|1330.37|1327.37|1333.81|1330.81|1326.03|1323.03|0
1584387000000|2020-03-16 19:30:00|1330.3|1327.3|1309.38|1306.38|1330.3|1327.3|1308.89|1305.89|0
1584387300000|2020-03-16 19:35:00|1309.24|1306.24|1304.92|1301.92|1309.38|1306.38|1300.49|1297.49|0
1584387600000|2020-03-16 19:40:00|1305.06|1302.06|1318.2|1315.2|1318.69|1315.69|1302.46|1299.46|0
1584387900000|2020-03-16 19:45:00|1318.34|1315.34|1313.14|1310.14|1320.85|1317.85|1312.23|1309.23|0
1584388200000|2020-03-16 19:50:00|1313.07|1310.07|1306.26|1303.26|1313.58|1310.58|1306.02|1303.02|0
1584388500000|2020-03-16 19:55:00|1306.12|1303.12|1310.1|1307.1|1313.55|1310.55|1297.66|1294.66|0
1584388800000|2020-03-16 20:00:00|1309.82|1306.82|1309.07|1306.07|1322.56|1319.56|1307.34|1304.34|0
1584389100000|2020-03-16 20:05:00|1308.93|1305.93|1308.77|1305.77|1311.16|1308.16|1304.82|1301.82|0
1584389400000|2020-03-16 20:10:00|1308.79|1305.79|1308.48|1305.48|1313.31|1310.31|1305.93|1302.93|0
1584389700000|2020-03-16 20:15:00|1308.41|1305.41|1307.51|1304.51|1310.51|1307.51|1306.5|1303.5|0
1584390000000|2020-03-16 20:20:00|1306.77|1303.77|1307.57|1304.57|1309.39|1306.39|1304.71|1301.71|0
1584390300000|2020-03-16 20:25:00|1307.5|1304.5|1307.89|1304.89|1308.02|1305.02|1306.09|1303.09|0
1584390600000|2020-03-16 20:30:00|1307.4|1304.4|1307.27|1304.27|1309.25|1306.25|1306.66|1303.66|0
1584390900000|2020-03-16 20:35:00|1307.02|1304.02|1311.52|1308.52|1311.52|1308.52|1305.05|1302.05|0
1584391200000|2020-03-16 20:40:00|1311.37|1308.37|1310.45|1307.45|1311.37|1308.37|1307.09|1304.09|0
1584391500000|2020-03-16 20:45:00|1310.52|1307.52|1314.01|1311.01|1315.02|1312.02|1310.45|1307.45|0
1584391800000|2020-03-16 20:50:00|1314.08|1311.08|1317.32|1314.32|1317.32|1314.32|1314.01|1311.01|0
1584392100000|2020-03-16 20:55:00|1317.18|1314.18|1311.16|1308.16|1317.18|1314.18|1310.95|1307.95|0
1584392400000|2020-03-16 21:00:00|1311.19|1308.19|1311.19|1308.19|1311.19|1308.19|1311.19|1308.19|0
1584392700000|2020-03-16 21:05:00|1310.66|1307.66|1311.73|1308.73|1311.85|1308.85|1310.66|1307.66|0
1584393000000|2020-03-16 21:10:00|1311.77|1308.77|1311.2|1308.2|1311.93|1308.93|1310.91|1307.91|0
1584393300000|2020-03-16 21:15:00|1311.11|1308.11|1307.64|1304.64|1311.36|1308.36|1307.51|1304.51|0
1584393600000|2020-03-16 21:20:00|1308.99|1305.99|1306.45|1303.45|1310.87|1307.87|1306.45|1303.45|0
1584393900000|2020-03-16 21:25:00|1306.41|1303.41|1307.9|1304.9|1308.35|1305.35|1305.66|1302.66|0
1584394200000|2020-03-16 21:30:00|1307.93|1304.93|1309.36|1306.36|1309.6|1306.6|1307.93|1304.93|0
1584394500000|2020-03-16 21:35:00|1309.31|1306.31|1308.62|1305.62|1311.07|1308.07|1308.58|1305.58|0
1584394800000|2020-03-16 21:40:00|1308.58|1305.58|1306.86|1303.86|1308.58|1305.58|1306.57|1303.57|0
1584395100000|2020-03-16 21:45:00|1306.94|1303.94|1306.76|1303.76|1308.34|1305.34|1306.76|1303.76|0
1584395400000|2020-03-16 21:50:00|1306.8|1303.8|1307.33|1304.33|1308.46|1305.46|1306.76|1303.76|0
1584395700000|2020-03-16 21:55:00|1307.82|1304.82|1310.39|1307.39|1310.39|1307.39|1307.23|1304.23|0
1584396000000|2020-03-16 22:00:00|1311.12|1308.12|1319.42|1316.42|1333|1330|1308.01|1305.01|0
1584396300000|2020-03-16 22:05:00|1319.41|1316.41|1314.38|1311.38|1322.88|1319.88|1313.67|1310.67|0
1584396600000|2020-03-16 22:10:00|1314.39|1311.39|1309.38|1306.38|1317.96|1314.96|1306.21|1303.21|0
1584396900000|2020-03-16 22:15:00|1309.32|1306.32|1318.65|1315.65|1322.7|1319.7|1308.39|1305.39|0
1584397200000|2020-03-16 22:20:00|1318.41|1315.41|1315.26|1312.26|1318.41|1315.41|1312.14|1309.14|0
1584397500000|2020-03-16 22:25:00|1315.25|1312.25|1318.96|1315.96|1319.55|1316.55|1312.54|1309.54|0
1584397800000|2020-03-16 22:30:00|1318.94|1315.94|1323.67|1320.67|1325.59|1322.59|1316.64|1313.64|0
1584398100000|2020-03-16 22:35:00|1323.99|1320.99|1316.84|1313.84|1326.22|1323.22|1316.84|1313.84|0
1584398400000|2020-03-16 22:40:00|1316.87|1313.87|1322.33|1319.33|1324.49|1321.49|1315.86|1312.86|0
1584398700000|2020-03-16 22:45:00|1322.17|1319.17|1326.49|1323.49|1326.75|1323.75|1320.55|1317.55|0
1584399000000|2020-03-16 22:50:00|1326.46|1323.46|1320.69|1317.69|1330.99|1327.99|1317.16|1314.16|0
1584399300000|2020-03-16 22:55:00|1320.74|1317.74|1320.99|1317.99|1323.02|1320.02|1317.45|1314.45|0
1584399600000|2020-03-16 23:00:00|1320.98|1317.98|1324.44|1321.44|1325.67|1322.67|1320.94|1317.94|0
1584399900000|2020-03-16 23:05:00|1324.46|1321.46|1329.72|1326.72|1331.57|1328.57|1323.47|1320.47|0
1584400200000|2020-03-16 23:10:00|1329.71|1326.71|1330.1|1327.1|1330.65|1327.65|1322.08|1319.08|0
1584400500000|2020-03-16 23:15:00|1330.05|1327.05|1330.81|1327.81|1331.05|1328.05|1327.27|1324.27|0
1584400800000|2020-03-16 23:20:00|1330.82|1327.82|1331.51|1328.51|1333.02|1330.02|1327.51|1324.51|0
1584401100000|2020-03-16 23:25:00|1331.35|1328.35|1331.1|1328.1|1333.06|1330.06|1329.98|1326.98|0
1584401400000|2020-03-16 23:30:00|1331.12|1328.12|1327.11|1324.11|1331.8|1328.8|1327.11|1324.11|0
1584401700000|2020-03-16 23:35:00|1327.12|1324.12|1327.4|1324.4|1327.99|1324.99|1324.57|1321.57|0
1584402000000|2020-03-16 23:40:00|1327.39|1324.39|1336.23|1333.23|1336.58|1333.58|1327.05|1324.05|0
1584402300000|2020-03-16 23:45:00|1336.24|1333.24|1330.5|1327.5|1336.4|1333.4|1330.41|1327.41|0
1584402600000|2020-03-16 23:50:00|1330.58|1327.58|1330.61|1327.61|1333.88|1330.88|1328.88|1325.88|0
1584402900000|2020-03-16 23:55:00|1330.6|1327.6|1331.17|1328.17|1332.14|1329.14|1330.46|1327.46|0
1584403200000|2020-03-17 00:00:00|1331.15|1328.15|1330.65|1327.65|1333.87|1330.87|1329.96|1326.96|0
1584403500000|2020-03-17 00:05:00|1330.61|1327.61|1320.5|1317.5|1330.61|1327.61|1312.79|1309.79|0
1584403800000|2020-03-17 00:10:00|1320.59|1317.59|1329.94|1326.94|1331.67|1328.67|1320.58|1317.58|0
1584404100000|2020-03-17 00:15:00|1329.93|1326.93|1328.28|1325.28|1339.31|1336.31|1325.34|1322.34|0
1584404400000|2020-03-17 00:20:00|1328.29|1325.29|1335.4|1332.4|1335.61|1332.61|1327.45|1324.45|0
1584404700000|2020-03-17 00:25:00|1335.34|1332.34|1330.33|1327.33|1335.34|1332.34|1329.05|1326.05|0
1584405000000|2020-03-17 00:30:00|1330.27|1327.27|1332.05|1329.05|1333.48|1330.48|1329.64|1326.64|0
1584405300000|2020-03-17 00:35:00|1332.06|1329.06|1327.33|1324.33|1333.48|1330.48|1326.62|1323.62|0
1584405600000|2020-03-17 00:40:00|1327.34|1324.34|1333.87|1330.87|1334.35|1331.35|1325.38|1322.38|0
1584405900000|2020-03-17 00:45:00|1333.91|1330.91|1339.96|1336.96|1340.28|1337.28|1331.37|1328.37|0
1584406200000|2020-03-17 00:50:00|1339.92|1336.92|1337.97|1334.97|1341.9|1338.9|1337.1|1334.1|0
1584406500000|2020-03-17 00:55:00|1337.91|1334.91|1337.04|1334.04|1342|1339|1336.33|1333.33|0
1584406800000|2020-03-17 01:00:00|1337|1334|1347.98|1344.98|1349.75|1346.75|1336.47|1333.47|0
1584407100000|2020-03-17 01:05:00|1348.04|1345.04|1353.42|1350.42|1354.67|1351.67|1344.27|1341.27|0
1584407400000|2020-03-17 01:10:00|1353.48|1350.48|1356.33|1353.33|1357.06|1354.06|1352.46|1349.46|0
1584407700000|2020-03-17 01:15:00|1356.35|1353.35|1358.24|1355.24|1362.33|1359.33|1353.5|1350.5|0
1584408000000|2020-03-17 01:20:00|1358.17|1355.17|1363.63|1360.63|1364.06|1361.06|1357.12|1354.12|0
1584408300000|2020-03-17 01:25:00|1363.61|1360.61|1371.26|1368.26|1371.26|1368.26|1363.18|1360.18|0
1584408600000|2020-03-17 01:30:00|1371.33|1368.33|1377.88|1374.88|1378.86|1375.86|1371.33|1368.33|0
1584408900000|2020-03-17 01:35:00|1378.02|1375.02|1373.46|1370.46|1378.37|1375.37|1371.01|1368.01|0
1584409200000|2020-03-17 01:40:00|1373.61|1370.61|1371.99|1368.99|1373.95|1370.95|1371.99|1368.99|0
1584409500000|2020-03-17 01:45:00|1371.85|1368.85|1358.27|1355.27|1371.85|1368.85|1358.27|1355.27|0
1584409800000|2020-03-17 01:50:00|1358.12|1355.12|1356.33|1353.33|1358.12|1355.12|1349.28|1346.28|0
1584410100000|2020-03-17 01:55:00|1356.37|1353.37|1354.96|1351.96|1362.41|1359.41|1353.22|1350.22|0
1584410400000|2020-03-17 02:00:00|1354.94|1351.94|1351.59|1348.59|1359.59|1356.59|1349.98|1346.98|0
1584410700000|2020-03-17 02:05:00|1351.56|1348.56|1345.65|1342.65|1351.56|1348.56|1345.31|1342.31|0
1584411000000|2020-03-17 02:10:00|1345.63|1342.63|1337.84|1334.84|1345.63|1342.63|1337.33|1334.33|0
1584411300000|2020-03-17 02:15:00|1337.83|1334.83|1318.69|1315.69|1339|1336|1316.99|1313.99|0
1584411600000|2020-03-17 02:20:00|1318.75|1315.75|1330.48|1327.48|1336.91|1333.91|1318.42|1315.42|0
1584411900000|2020-03-17 02:25:00|1330.46|1327.46|1334.66|1331.66|1334.87|1331.87|1326.98|1323.98|0
1584412200000|2020-03-17 02:30:00|1334.72|1331.72|1335.5|1332.5|1336.57|1333.57|1330.97|1327.97|0
1584412500000|2020-03-17 02:35:00|1335.49|1332.49|1342.69|1339.69|1343.23|1340.23|1333.89|1330.89|0
1584412800000|2020-03-17 02:40:00|1342.72|1339.72|1344.88|1341.88|1348.89|1345.89|1342.46|1339.46|0
1584413100000|2020-03-17 02:45:00|1344.89|1341.89|1342.7|1339.7|1351.79|1348.79|1342.7|1339.7|0
1584413400000|2020-03-17 02:50:00|1342.76|1339.76|1344.31|1341.31|1346.32|1343.32|1342.76|1339.76|0
1584413700000|2020-03-17 02:55:00|1344.33|1341.33|1340.5|1337.5|1346.59|1343.59|1339.84|1336.84|0
1584414000000|2020-03-17 03:00:00|1340.49|1337.49|1343.19|1340.19|1343.19|1340.19|1338.61|1335.61|0
1584414300000|2020-03-17 03:05:00|1343.34|1340.34|1343.41|1340.41|1346.51|1343.51|1341.85|1338.85|0
1584414600000|2020-03-17 03:10:00|1343.4|1340.4|1336.72|1333.72|1344.35|1341.35|1332.97|1329.97|0
1584414900000|2020-03-17 03:15:00|1336.66|1333.66|1341.67|1338.67|1341.71|1338.71|1332.97|1329.97|0
1584415200000|2020-03-17 03:20:00|1341.74|1338.74|1344.05|1341.05|1345.48|1342.48|1339.99|1336.99|0
1584415500000|2020-03-17 03:25:00|1344.06|1341.06|1348.12|1345.12|1348.56|1345.56|1342.6|1339.6|0
1584415800000|2020-03-17 03:30:00|1348.2|1345.2|1350.04|1347.04|1352.13|1349.13|1345.63|1342.63|0
1584416100000|2020-03-17 03:35:00|1350.1|1347.1|1342.78|1339.78|1350.28|1347.28|1342.39|1339.39|0
1584416400000|2020-03-17 03:40:00|1342.79|1339.79|1345.39|1342.39|1345.63|1342.63|1342.55|1339.55|0
1584416700000|2020-03-17 03:45:00|1345.43|1342.43|1347.92|1344.92|1350.42|1347.42|1345.43|1342.43|0
1584417000000|2020-03-17 03:50:00|1347.94|1344.94|1346.96|1343.96|1347.94|1344.94|1345.97|1342.97|0
1584417300000|2020-03-17 03:55:00|1346.97|1343.97|1349.76|1346.76|1350.47|1347.47|1346.86|1343.86|0
1584417600000|2020-03-17 04:00:00|1349.77|1346.77|1351.97|1348.97|1352.32|1349.32|1349.35|1346.35|0
1584417900000|2020-03-17 04:05:00|1351.98|1348.98|1352.23|1349.23|1352.76|1349.76|1351.33|1348.33|0
1584418200000|2020-03-17 04:10:00|1352.29|1349.29|1351.85|1348.85|1353.96|1350.96|1350.36|1347.36|0
1584418500000|2020-03-17 04:15:00|1351.84|1348.84|1346.5|1343.5|1352.69|1349.69|1345.11|1342.11|0
1584418800000|2020-03-17 04:20:00|1346.51|1343.51|1345.34|1342.34|1347.58|1344.58|1344.5|1341.5|0
1584419100000|2020-03-17 04:25:00|1345.33|1342.33|1340.31|1337.31|1345.72|1342.72|1339.63|1336.63|0
1584419400000|2020-03-17 04:30:00|1340.25|1337.25|1341.82|1338.82|1343.7|1340.7|1339.89|1336.89|0
1584419700000|2020-03-17 04:35:00|1341.75|1338.75|1345.41|1342.41|1346.06|1343.06|1340.76|1337.76|0
1584420000000|2020-03-17 04:40:00|1345.42|1342.42|1348.82|1345.82|1349.01|1346.01|1345.42|1342.42|0
1584420300000|2020-03-17 04:45:00|1348.8|1345.8|1353.33|1350.33|1353.33|1350.33|1348.67|1345.67|0
1584420600000|2020-03-17 04:50:00|1353.4|1350.4|1356.29|1353.29|1356.3|1353.3|1351.09|1348.09|0
1584420900000|2020-03-17 04:55:00|1356.28|1353.28|1355.91|1352.91|1356.72|1353.72|1354.55|1351.55|0
1584421200000|2020-03-17 05:00:00|1356.03|1353.03|1352.37|1349.37|1356.96|1353.96|1352.37|1349.37|0
1584421500000|2020-03-17 05:05:00|1352.36|1349.36|1356.51|1353.51|1356.98|1353.98|1351.89|1348.89|0
1584421800000|2020-03-17 05:10:00|1356.52|1353.52|1355.4|1352.4|1356.53|1353.53|1352.48|1349.48|0
1584422100000|2020-03-17 05:15:00|1355.39|1352.39|1357.41|1354.41|1357.85|1354.85|1354.9|1351.9|0
1584422400000|2020-03-17 05:20:00|1357.4|1354.4|1364.94|1361.94|1367.46|1364.46|1357.18|1354.18|0
1584422700000|2020-03-17 05:25:00|1364.93|1361.93|1352.26|1349.26|1365.61|1362.61|1350.85|1347.85|0
1584423000000|2020-03-17 05:30:00|1352.2|1349.2|1348.28|1345.28|1352.2|1349.2|1347.69|1344.69|0
1584423300000|2020-03-17 05:35:00|1348.29|1345.29|1349.89|1346.89|1350.75|1347.75|1343.05|1340.05|0
1584423600000|2020-03-17 05:40:00|1349.83|1346.83|1356.09|1353.09|1358.16|1355.16|1348.33|1345.33|0
1584423900000|2020-03-17 05:45:00|1356.07|1353.07|1352.52|1349.52|1356.08|1353.08|1350.21|1347.21|0
1584424200000|2020-03-17 05:50:00|1352.59|1349.59|1351.22|1348.22|1352.74|1349.74|1349.13|1346.13|0
1584424500000|2020-03-17 05:55:00|1351.21|1348.21|1354.45|1351.45|1354.96|1351.96|1350.69|1347.69|0
1584424800000|2020-03-17 06:00:00|1354.41|1351.41|1350.52|1347.52|1354.61|1351.61|1347.23|1344.23|0
1584425100000|2020-03-17 06:05:00|1350.58|1347.58|1349.48|1346.48|1350.75|1347.75|1344.33|1341.33|0
1584425400000|2020-03-17 06:10:00|1349.54|1346.54|1351.87|1348.87|1353.9|1350.9|1349.54|1346.54|0
1584425700000|2020-03-17 06:15:00|1351.81|1348.81|1354.7|1351.7|1354.74|1351.74|1351.2|1348.2|0
1584426000000|2020-03-17 06:20:00|1354.74|1351.74|1354.15|1351.15|1355.18|1352.18|1353.51|1350.51|0
1584426300000|2020-03-17 06:25:00|1354.14|1351.14|1351|1348|1354.43|1351.43|1350.76|1347.76|0
1584426600000|2020-03-17 06:30:00|1351.06|1348.06|1347.3|1344.3|1351.21|1348.21|1347.08|1344.08|0
1584426900000|2020-03-17 06:35:00|1347.36|1344.36|1349.56|1346.56|1350.06|1347.06|1347.33|1344.33|0
1584427200000|2020-03-17 06:40:00|1349.99|1346.99|1354.1|1351.1|1358.07|1355.07|1349.47|1346.47|0
1584427500000|2020-03-17 06:45:00|1354.04|1351.04|1362.19|1359.19|1362.26|1359.26|1353.4|1350.4|0
1584427800000|2020-03-17 06:50:00|1362.04|1359.04|1364.01|1361.01|1366.45|1363.45|1362.04|1359.04|0
1584428100000|2020-03-17 06:55:00|1363.89|1360.89|1365.31|1362.31|1367.46|1364.46|1361.87|1358.87|0
1584428400000|2020-03-17 07:00:00|1365.81|1362.81|1380.13|1377.13|1384.53|1381.53|1365.81|1362.81|0
1584428700000|2020-03-17 07:05:00|1380.27|1377.27|1372.1|1369.1|1380.91|1377.91|1369.16|1366.16|0
1584429000000|2020-03-17 07:10:00|1372.24|1369.24|1374.79|1371.79|1374.79|1371.79|1368.43|1365.43|0
1584429300000|2020-03-17 07:15:00|1374.72|1371.72|1372.24|1369.24|1375.96|1372.96|1369.79|1366.79|0
1584429600000|2020-03-17 07:20:00|1372.38|1369.38|1369.04|1366.04|1376.38|1373.38|1368.55|1365.55|0
1584429900000|2020-03-17 07:25:00|1368.76|1365.76|1375.16|1372.16|1375.89|1372.89|1367.33|1364.33|0
1584430200000|2020-03-17 07:30:00|1375.09|1372.09|1373.92|1370.92|1377.36|1374.36|1371.29|1368.29|98
1584430500000|2020-03-17 07:35:00|1374.04|1371.04|1379.92|1376.92|1379.92|1376.92|1372.42|1369.42|168
1584430800000|2020-03-17 07:40:00|1380.04|1377.04|1377.67|1374.67|1380.17|1377.17|1377.67|1374.67|83
1584431100000|2020-03-17 07:45:00|1377.54|1374.54|1381.67|1378.67|1381.67|1378.67|1376.17|1373.17|86
1584431400000|2020-03-17 07:50:00|1381.79|1378.79|1383.04|1380.04|1384.92|1381.92|1380.79|1377.79|97
1584431700000|2020-03-17 07:55:00|1384.42|1381.42|1385.08|1382.08|1386.09|1383.09|1379.42|1376.42|0
1584432000000|2020-03-17 08:00:00|1384.31|1381.31|1376.42|1374.42|1387.67|1385.67|1376.29|1374.29|7712
1584432300000|2020-03-17 08:05:00|1376.29|1374.29|1359.29|1357.29|1378.17|1376.17|1356.17|1354.17|8026
1584432600000|2020-03-17 08:10:00|1359.04|1357.04|1364.67|1362.67|1369.42|1367.42|1356.79|1354.79|5944
1584432900000|2020-03-17 08:15:00|1364.54|1362.54|1358.79|1356.79|1366.29|1364.29|1357.54|1355.54|3723
1584433200000|2020-03-17 08:20:00|1359.04|1357.04|1342.54|1340.54|1361.04|1359.04|1340.67|1338.67|6742
1584433500000|2020-03-17 08:25:00|1342.67|1340.67|1345.29|1343.29|1347.54|1345.54|1332.42|1330.42|6830
1584433800000|2020-03-17 08:30:00|1345.04|1343.04|1341.04|1339.04|1347.42|1345.42|1334.92|1332.92|7481
1584434100000|2020-03-17 08:35:00|1341.17|1339.17|1328.79|1326.79|1342.92|1340.92|1328.54|1326.54|5710
1584434400000|2020-03-17 08:40:00|1328.54|1326.54|1324.92|1322.92|1330.79|1328.79|1317.42|1315.42|8360
1584434700000|2020-03-17 08:45:00|1324.79|1322.79|1324.1|1322.1|1332.85|1330.85|1324.1|1322.1|7159
1584435000000|2020-03-17 08:50:00|1324.47|1322.47|1317.47|1315.47|1324.47|1322.47|1315.6|1313.6|5375
1584435300000|2020-03-17 08:55:00|1317.1|1315.1|1319.22|1317.22|1320.35|1318.35|1311.97|1309.97|11163
1584435600000|2020-03-17 09:00:00|1319.35|1317.35|1336.35|1334.35|1336.6|1334.6|1316.22|1314.22|6512
1584435900000|2020-03-17 09:05:00|1336.47|1334.47|1316.72|1314.72|1339.22|1337.22|1315.47|1313.47|6527
1584436200000|2020-03-17 09:10:00|1316.47|1314.47|1314.97|1312.97|1320.72|1318.72|1310.85|1308.85|10764
1584436500000|2020-03-17 09:15:00|1315.22|1313.22|1314.97|1312.97|1322.85|1320.85|1310.47|1308.47|4698
1584436800000|2020-03-17 09:20:00|1315.1|1313.1|1318.85|1316.85|1319.1|1317.1|1311.72|1309.72|4536
1584437100000|2020-03-17 09:25:00|1317.6|1315.6|1312.97|1310.97|1319.1|1317.1|1311.35|1309.35|5486
1584437400000|2020-03-17 09:30:00|1312.85|1310.85|1297.97|1295.97|1312.85|1310.85|1296.47|1294.47|6785
1584437700000|2020-03-17 09:35:00|1298.22|1296.22|1304.22|1302.22|1305.1|1303.1|1296.97|1294.97|5400
1584438000000|2020-03-17 09:40:00|1304.35|1302.35|1307.47|1305.47|1310.1|1308.1|1301.35|1299.35|4807
1584438300000|2020-03-17 09:45:00|1307.22|1305.22|1318.6|1316.6|1321.6|1319.6|1304.6|1302.6|5728
1584438600000|2020-03-17 09:50:00|1318.72|1316.72|1308.72|1306.72|1319.85|1317.85|1305.97|1303.97|4989
1584438900000|2020-03-17 09:55:00|1308.6|1306.6|1311.6|1309.6|1317.47|1315.47|1303.97|1301.97|5419
1584439200000|2020-03-17 10:00:00|1311.22|1309.22|1319.6|1317.6|1321.6|1319.6|1308.97|1306.97|4016
1584439500000|2020-03-17 10:05:00|1319.72|1317.72|1320.35|1318.35|1321.47|1319.47|1316.1|1314.1|3605
1584439800000|2020-03-17 10:10:00|1320.1|1318.1|1330.35|1328.35|1330.35|1328.35|1318.1|1316.1|4058
1584440100000|2020-03-17 10:15:00|1330.22|1328.22|1331.1|1329.1|1333.35|1331.35|1327.72|1325.72|4557
1584440400000|2020-03-17 10:20:00|1331.22|1329.22|1337.1|1335.1|1339.85|1337.85|1330.72|1328.72|5391
1584440700000|2020-03-17 10:25:00|1336.85|1334.85|1340.35|1338.35|1342.6|1340.6|1334.97|1332.97|5599
1584441000000|2020-03-17 10:30:00|1340.22|1338.22|1332.1|1330.1|1341.22|1339.22|1327.6|1325.6|5637
1584441300000|2020-03-17 10:35:00|1331.97|1329.97|1333.6|1331.6|1339.72|1337.72|1327.47|1325.47|5653
1584441600000|2020-03-17 10:40:00|1333.85|1331.85|1325.72|1323.72|1333.97|1331.97|1323.97|1321.97|5549
1584441900000|2020-03-17 10:45:00|1325.6|1323.6|1332.1|1330.1|1334.85|1332.85|1324.22|1322.22|3591
1584442200000|2020-03-17 10:50:00|1332.22|1330.22|1337.1|1335.1|1338.6|1336.6|1328.85|1326.85|3813
1584442500000|2020-03-17 10:55:00|1337.6|1335.6|1338.72|1336.72|1339.72|1337.72|1335.47|1333.47|4101
1584442800000|2020-03-17 11:00:00|1338.85|1336.85|1331.35|1329.35|1339.1|1337.1|1329.47|1327.47|3303
1584443100000|2020-03-17 11:05:00|1331.47|1329.47|1335.72|1333.72|1337.47|1335.47|1329.97|1327.97|5781
1584443400000|2020-03-17 11:10:00|1335.85|1333.85|1335.47|1333.47|1336.72|1334.72|1328.97|1326.97|3345
1584443700000|2020-03-17 11:15:00|1335.35|1333.35|1327.1|1325.1|1337.35|1335.35|1325.47|1323.47|2565
1584444000000|2020-03-17 11:20:00|1327.22|1325.22|1318.97|1316.97|1327.35|1325.35|1317.47|1315.47|5314
1584444300000|2020-03-17 11:25:00|1318.85|1316.85|1319.1|1317.1|1320.72|1318.72|1314.47|1312.47|4726
1584444600000|2020-03-17 11:30:00|1318.85|1316.85|1311.72|1309.72|1319.72|1317.72|1308.97|1306.97|12693
1584444900000|2020-03-17 11:35:00|1311.47|1309.47|1316.85|1314.85|1317.6|1315.6|1310.47|1308.47|30337
1584445200000|2020-03-17 11:40:00|1317.35|1315.35|1313.6|1311.6|1319.85|1317.85|1311.72|1309.72|2869
1584445500000|2020-03-17 11:45:00|1313.85|1311.85|1318.22|1316.22|1321.47|1319.47|1312.72|1310.72|2812
1584445800000|2020-03-17 11:50:00|1318.47|1316.47|1319.97|1317.97|1323.6|1321.6|1317.72|1315.72|5609
1584446100000|2020-03-17 11:55:00|1319.85|1317.85|1314.35|1312.35|1321.22|1319.22|1313.22|1311.22|2341
1584446400000|2020-03-17 12:00:00|1314.72|1312.72|1316.72|1314.72|1320.72|1318.72|1312.97|1310.97|2234
1584446700000|2020-03-17 12:05:00|1316.47|1314.47|1316.97|1314.97|1320.97|1318.97|1314.47|1312.47|4126
1584447000000|2020-03-17 12:10:00|1316.1|1314.1|1319.6|1317.6|1324.1|1322.1|1316.1|1314.1|4852
1584447300000|2020-03-17 12:15:00|1319.35|1317.35|1323.1|1321.1|1323.22|1321.22|1318.6|1316.6|1635
1584447600000|2020-03-17 12:20:00|1322.97|1320.97|1322.85|1320.85|1323.6|1321.6|1319.97|1317.97|1654
1584447900000|2020-03-17 12:25:00|1322.97|1320.97|1319.97|1317.97|1324.1|1322.1|1319.72|1317.72|1730
1584448200000|2020-03-17 12:30:00|1319.85|1317.85|1322.1|1320.1|1323.97|1321.97|1314.72|1312.72|5696
1584448500000|2020-03-17 12:35:00|1321.97|1319.97|1320.72|1318.72|1322.6|1320.6|1318.47|1316.47|1631
1584448800000|2020-03-17 12:40:00|1320.85|1318.85|1323.6|1321.6|1323.6|1321.6|1318.85|1316.85|3208
1584449100000|2020-03-17 12:45:00|1323.47|1321.47|1324.85|1322.85|1325.85|1323.85|1321.1|1319.1|3127
1584449400000|2020-03-17 12:50:00|1324.72|1322.72|1328.47|1326.47|1328.72|1326.72|1322.1|1320.1|3820
1584449700000|2020-03-17 12:55:00|1328.6|1326.6|1331.85|1329.85|1333.22|1331.22|1327.85|1325.85|2862
1584450000000|2020-03-17 13:00:00|1331.72|1329.72|1334.1|1332.1|1334.72|1332.72|1329.97|1327.97|2131
1584450300000|2020-03-17 13:05:00|1334.22|1332.22|1336.1|1334.1|1337.1|1335.1|1332.85|1330.85|1896
1584450600000|2020-03-17 13:10:00|1336.6|1334.6|1337.35|1335.35|1338.22|1336.22|1334.97|1332.97|2704
1584450900000|2020-03-17 13:15:00|1337.22|1335.22|1336.1|1334.1|1341.22|1339.22|1336.1|1334.1|3090
1584451200000|2020-03-17 13:20:00|1336.22|1334.22|1336.72|1334.72|1338.1|1336.1|1332.1|1330.1|2921
1584451500000|2020-03-17 13:25:00|1336.6|1334.6|1335.6|1333.6|1339.22|1337.22|1335.35|1333.35|2488
1584451800000|2020-03-17 13:30:00|1335.47|1333.47|1332.6|1330.6|1345.47|1343.47|1330.85|1328.85|5913
1584452100000|2020-03-17 13:35:00|1332.85|1330.85|1320.1|1319.1|1333.72|1331.72|1320.1|1318.6|4949
1584452400000|2020-03-17 13:40:00|1319.6|1318.6|1315.97|1314.97|1323.47|1322.47|1315.47|1314.47|4428
1584452700000|2020-03-17 13:45:00|1315.85|1314.85|1318.6|1317.6|1326.6|1325.6|1315.85|1314.85|4546
1584453000000|2020-03-17 13:50:00|1318.47|1317.47|1313.47|1312.47|1319.35|1318.35|1313.1|1312.1|3591
1584453300000|2020-03-17 13:55:00|1313.22|1312.22|1313.97|1312.97|1317.6|1316.6|1312.1|1311.1|3876
1584453600000|2020-03-17 14:00:00|1314.1|1313.1|1318.35|1317.35|1319.85|1318.85|1307.97|1306.97|4234
1584453900000|2020-03-17 14:05:00|1318.85|1317.85|1322.1|1321.1|1325.22|1324.22|1315.35|1314.35|4816
1584454200000|2020-03-17 14:10:00|1322.35|1321.35|1328.47|1327.47|1331.97|1330.97|1321.85|1320.85|3640
1584454500000|2020-03-17 14:15:00|1328.72|1327.72|1330.35|1329.35|1333.6|1332.6|1322.72|1321.72|3654
1584454800000|2020-03-17 14:20:00|1330.85|1329.85|1330.72|1329.72|1336.22|1335.22|1327.22|1326.22|3732
1584455100000|2020-03-17 14:25:00|1331.1|1330.1|1335.6|1334.6|1337.6|1336.6|1330.85|1329.85|3528
1584455400000|2020-03-17 14:30:00|1335.85|1334.85|1335.22|1334.22|1340.1|1339.1|1333.47|1332.47|4067
1584455700000|2020-03-17 14:35:00|1335.1|1334.1|1332.1|1331.1|1339.72|1338.72|1330.22|1329.22|3965
1584456000000|2020-03-17 14:40:00|1332.35|1331.35|1338.85|1337.85|1339.47|1338.47|1329.72|1328.72|6215
1584456300000|2020-03-17 14:45:00|1338.97|1337.97|1344.97|1343.97|1347.35|1346.35|1338.72|1337.72|7575
1584456600000|2020-03-17 14:50:00|1345.22|1344.22|1342.85|1341.85|1345.72|1344.72|1338.72|1337.72|3851
1584456900000|2020-03-17 14:55:00|1342.72|1341.72|1337.22|1336.22|1346.1|1345.1|1336.72|1335.72|4090
1584457200000|2020-03-17 15:00:00|1336.22|1335.22|1341.6|1340.6|1342.47|1341.47|1334.85|1333.85|5207
1584457500000|2020-03-17 15:05:00|1341.85|1340.85|1348.22|1347.22|1349.72|1348.72|1340.6|1339.6|3643
1584457800000|2020-03-17 15:10:00|1348.1|1347.1|1354.72|1353.72|1354.72|1353.72|1346.97|1345.97|5230
1584458100000|2020-03-17 15:15:00|1354.47|1353.47|1362.85|1361.85|1362.97|1361.97|1348.97|1347.97|2897
1584458400000|2020-03-17 15:20:00|1363.1|1362.1|1352.35|1351.35|1363.22|1362.22|1350.97|1349.97|4955
1584458700000|2020-03-17 15:25:00|1352.47|1351.47|1357.72|1356.72|1365.47|1364.47|1352.47|1351.47|4081
1584459000000|2020-03-17 15:30:00|1357.6|1356.6|1361.47|1360.47|1365.22|1364.22|1357.22|1356.22|4301
1584459300000|2020-03-17 15:35:00|1361.35|1360.35|1347.97|1346.97|1361.47|1360.47|1347.22|1346.22|3489
1584459600000|2020-03-17 15:40:00|1347.85|1346.85|1347.97|1346.97|1351.22|1350.22|1344.97|1343.97|2631
1584459900000|2020-03-17 15:45:00|1347.72|1346.72|1360.47|1359.47|1363.47|1362.47|1347.6|1346.6|3684
1584460200000|2020-03-17 15:50:00|1359.97|1358.97|1362.6|1361.6|1362.85|1361.85|1356.72|1355.72|4591
1584460500000|2020-03-17 15:55:00|1362.47|1361.47|1368|1367|1368.12|1367.12|1356.87|1355.87|6405
1584460800000|2020-03-17 16:00:00|1367.87|1366.87|1363.12|1362.12|1369.25|1368.25|1362.87|1361.87|4868
1584461100000|2020-03-17 16:05:00|1363.37|1362.37|1370.87|1369.87|1371.25|1370.25|1363.25|1362.25|7187
1584461400000|2020-03-17 16:10:00|1371|1370|1378.12|1377.12|1378.37|1377.37|1368.12|1367.12|3443
1584461700000|2020-03-17 16:15:00|1378|1377|1375.25|1374.25|1378|1377|1370.37|1369.37|8375
1584462000000|2020-03-17 16:20:00|1375.37|1374.37|1377.29|1375.29|1378.75|1377.75|1372.5|1371.5|5476
1584462300000|2020-03-17 16:25:00|1377.26|1375.26|1371.81|1369.81|1379.48|1377.48|1369.89|1367.89|3765
1584462600000|2020-03-17 16:30:00|1371.84|1369.84|1381|1379|1386.5|1384.5|1371.84|1369.84|3178
1584462900000|2020-03-17 16:35:00|1381.12|1379.12|1373.62|1371.62|1381.12|1379.12|1371.75|1369.75|348
1584463200000|2020-03-17 16:40:00|1373.5|1371.5|1372|1370|1374|1372|1371.75|1369.75|99
1584463500000|2020-03-17 16:45:00|1372.12|1370.12|1374.25|1372.25|1375.62|1373.62|1371.62|1369.62|211
1584463800000|2020-03-17 16:50:00|1373.87|1371.87|1370.62|1368.62|1373.87|1371.87|1369.75|1367.75|93
1584464100000|2020-03-17 16:55:00|1370.75|1368.75|1373.74|1371.74|1374.62|1372.62|1370.62|1368.62|93
1584464400000|2020-03-17 17:00:00|1373.79|1371.79|1371.4|1369.4|1378.34|1376.34|1370.49|1368.49|0
1584464700000|2020-03-17 17:05:00|1371.46|1369.46|1366.48|1364.48|1375.91|1373.91|1365.63|1363.63|0
1584465000000|2020-03-17 17:10:00|1366.49|1364.49|1359.09|1357.09|1367.13|1365.13|1358.37|1356.37|0
1584465300000|2020-03-17 17:15:00|1359.4|1357.4|1364.06|1362.06|1366.76|1364.76|1356.31|1354.31|0
1584465600000|2020-03-17 17:20:00|1364.07|1362.07|1361.36|1359.36|1366.12|1364.12|1359.24|1357.24|0
1584465900000|2020-03-17 17:25:00|1361.34|1359.34|1361.69|1359.69|1362.88|1360.88|1359.06|1357.06|0
1584466200000|2020-03-17 17:30:00|1361.68|1359.68|1365.9|1363.9|1367.25|1365.25|1358.63|1356.63|0
1584466500000|2020-03-17 17:35:00|1365.89|1363.89|1368.8|1366.8|1369.29|1367.29|1363.03|1361.03|0
1584466800000|2020-03-17 17:40:00|1368.84|1366.84|1373.17|1371.17|1373.29|1371.29|1368.21|1366.21|0
1584467100000|2020-03-17 17:45:00|1373.15|1371.15|1374.04|1372.04|1376.84|1374.84|1371.12|1369.12|0
1584467400000|2020-03-17 17:50:00|1373.89|1371.89|1369.26|1367.26|1376.35|1374.35|1367.62|1365.62|0
1584467700000|2020-03-17 17:55:00|1369.14|1367.14|1372.11|1370.11|1373.95|1371.95|1368|1366|0
1584468000000|2020-03-17 18:00:00|1372.1|1370.1|1375.21|1373.21|1375.62|1373.62|1368.14|1366.14|0
1584468300000|2020-03-17 18:05:00|1375.18|1373.18|1378.01|1376.01|1379.97|1377.97|1374.08|1372.08|0
1584468600000|2020-03-17 18:10:00|1378|1376|1378.6|1376.6|1380.86|1378.86|1375.12|1373.12|0
1584468900000|2020-03-17 18:15:00|1378.63|1376.63|1383.79|1381.79|1384.52|1382.52|1376.15|1374.15|0
1584469200000|2020-03-17 18:20:00|1383.85|1381.85|1373.41|1371.41|1384.92|1382.92|1372.07|1370.07|0
1584469500000|2020-03-17 18:25:00|1373.43|1371.43|1381.8|1379.8|1381.95|1379.95|1371.62|1369.62|0
1584469800000|2020-03-17 18:30:00|1381.96|1379.96|1385.11|1383.11|1385.86|1383.86|1380.57|1378.57|0
1584470100000|2020-03-17 18:35:00|1385.09|1383.09|1384.84|1382.84|1387.69|1385.69|1381.09|1379.09|0
1584470400000|2020-03-17 18:40:00|1384.86|1382.86|1380.43|1378.43|1387.42|1385.42|1380.34|1378.34|0
1584470700000|2020-03-17 18:45:00|1380.39|1378.39|1369.99|1367.99|1381.48|1379.48|1367.53|1365.53|0
1584471000000|2020-03-17 18:50:00|1370.03|1368.03|1366.56|1364.56|1373.66|1371.66|1364.05|1362.05|0
1584471300000|2020-03-17 18:55:00|1366.54|1364.54|1373.21|1371.21|1373.23|1371.23|1366.12|1364.12|0
1584471600000|2020-03-17 19:00:00|1373.27|1371.27|1361.31|1359.31|1373.52|1371.52|1357.68|1355.68|0
1584471900000|2020-03-17 19:05:00|1361.33|1359.33|1368.08|1366.08|1373.05|1371.05|1358.85|1356.85|0
1584472200000|2020-03-17 19:10:00|1368.27|1366.27|1375.22|1373.22|1376.22|1374.22|1368.27|1366.27|0
1584472500000|2020-03-17 19:15:00|1375.03|1373.03|1376.32|1374.32|1379.39|1377.39|1373.72|1371.72|0
1584472800000|2020-03-17 19:20:00|1376.26|1374.26|1372.17|1370.17|1377.47|1375.47|1369.39|1367.39|0
1584473100000|2020-03-17 19:25:00|1372.24|1370.24|1371.97|1369.97|1373.22|1371.22|1368.25|1366.25|0
1584473400000|2020-03-17 19:30:00|1371.98|1369.98|1376.26|1374.26|1378.85|1376.85|1370.39|1368.39|0
1584473700000|2020-03-17 19:35:00|1376.41|1374.41|1382.31|1380.31|1383.4|1381.4|1376.41|1374.41|0
1584474000000|2020-03-17 19:40:00|1382.35|1380.35|1384.88|1382.88|1387.36|1385.36|1381.6|1379.6|0
1584474300000|2020-03-17 19:45:00|1384.83|1382.83|1379.58|1377.58|1385.35|1383.35|1375.5|1373.5|0
1584474600000|2020-03-17 19:50:00|1379.88|1377.88|1379.81|1377.81|1385.54|1383.54|1371.9|1369.9|0
1584474900000|2020-03-17 19:55:00|1379.82|1377.82|1387.41|1385.41|1387.41|1385.41|1371.29|1369.29|0
1584475200000|2020-03-17 20:00:00|1387.54|1385.54|1379.38|1377.38|1389.17|1387.17|1377.05|1375.05|0
1584475500000|2020-03-17 20:05:00|1379.4|1377.4|1377.98|1375.98|1380.63|1378.63|1377.41|1375.41|0
1584475800000|2020-03-17 20:10:00|1377.95|1375.95|1370.35|1368.35|1378.15|1376.15|1369.66|1367.66|0
1584476100000|2020-03-17 20:15:00|1370.37|1368.37|1371.52|1369.52|1372.3|1370.3|1369.29|1367.29|0
1584476400000|2020-03-17 20:20:00|1371.58|1369.58|1372.85|1370.85|1375.1|1373.1|1371.58|1369.58|0
1584476700000|2020-03-17 20:25:00|1372.69|1370.69|1371.34|1369.34|1372.91|1370.91|1371.34|1369.34|0
1584477000000|2020-03-17 20:30:00|1371.38|1369.38|1369.34|1367.34|1372.79|1370.79|1369.33|1367.33|0
1584477300000|2020-03-17 20:35:00|1369.41|1367.41|1369.54|1367.54|1369.6|1367.6|1367.94|1365.94|0
1584477600000|2020-03-17 20:40:00|1369.58|1367.58|1371.48|1369.48|1371.65|1369.65|1367.03|1365.03|0
1584477900000|2020-03-17 20:45:00|1371.46|1369.46|1367.08|1365.08|1372|1370|1366.82|1364.82|0
1584478200000|2020-03-17 20:50:00|1367.06|1365.06|1368.61|1366.61|1370.29|1368.29|1366.86|1364.86|0
1584478500000|2020-03-17 20:55:00|1368.63|1366.63|1366.79|1364.79|1369.39|1367.39|1366.79|1364.79|0
1584478800000|2020-03-17 21:00:00|1367.32|1365.32|1369.11|1367.11|1369.32|1367.32|1367.32|1365.32|0
1584479100000|2020-03-17 21:05:00|1368.95|1366.95|1368.6|1366.6|1369.15|1367.15|1368.6|1366.6|0
1584479400000|2020-03-17 21:10:00|1368.52|1366.52|1366.63|1364.63|1368.6|1366.6|1366.63|1364.63|0
1584479700000|2020-03-17 21:15:00|1366.55|1364.55|1367.2|1365.2|1367.56|1365.56|1366.15|1364.15|0
1584480000000|2020-03-17 21:20:00|1367.44|1365.44|1367.49|1365.49|1367.74|1365.74|1366.96|1364.96|0
1584480300000|2020-03-17 21:25:00|1367.53|1365.53|1367.81|1365.81|1367.81|1365.81|1367.33|1365.33|0
1584480600000|2020-03-17 21:30:00|1367.89|1365.89|1367.33|1365.33|1367.89|1365.89|1367.15|1365.15|0
1584480900000|2020-03-17 21:35:00|1367.34|1365.34|1367.32|1365.32|1367.34|1365.34|1367.17|1365.17|0
1584481200000|2020-03-17 21:40:00|1367.36|1365.36|1367.17|1365.17|1367.58|1365.58|1367.15|1365.15|0
1584481500000|2020-03-17 21:45:00|1367.13|1365.13|1363.65|1361.65|1367.17|1365.17|1362.83|1360.83|0
1584481800000|2020-03-17 21:50:00|1364.63|1362.63|1364.62|1362.62|1364.76|1362.76|1362.25|1360.25|0
1584482100000|2020-03-17 21:55:00|1364.66|1362.66|1365.81|1363.81|1366.38|1364.38|1364.66|1362.66|0
1584482400000|2020-03-17 22:00:00|1365.08|1363.08|1369.97|1367.97|1374.17|1372.17|1362.61|1360.61|0
1584482700000|2020-03-17 22:05:00|1370.22|1368.22|1371.18|1369.18|1372.67|1370.67|1369.32|1367.32|0
1584483000000|2020-03-17 22:10:00|1371.22|1369.22|1367.61|1365.61|1371.32|1369.32|1363.39|1361.39|0
1584483300000|2020-03-17 22:15:00|1367.57|1365.57|1363.99|1361.99|1369.83|1367.83|1363.99|1361.99|0
1584483600000|2020-03-17 22:20:00|1363.87|1361.87|1361.71|1359.71|1364.01|1362.01|1359.31|1357.31|0
1584483900000|2020-03-17 22:25:00|1361.83|1359.83|1368.12|1366.12|1369.18|1367.18|1361.46|1359.46|0
1584484200000|2020-03-17 22:30:00|1368.11|1366.11|1364.23|1362.23|1372.76|1370.76|1362.76|1360.76|0
1584484500000|2020-03-17 22:35:00|1364.17|1362.17|1363.6|1361.6|1366.85|1364.85|1361.09|1359.09|0
1584484800000|2020-03-17 22:40:00|1363.35|1361.35|1356.44|1354.44|1364.68|1362.68|1355.32|1353.32|0
1584485100000|2020-03-17 22:45:00|1356.57|1354.57|1354.47|1352.47|1359.94|1357.94|1349.94|1347.94|0
1584485400000|2020-03-17 22:50:00|1354.45|1352.45|1358.42|1356.42|1359.4|1357.4|1352.12|1350.12|0
1584485700000|2020-03-17 22:55:00|1358.41|1356.41|1357.64|1355.64|1359.12|1357.12|1354.29|1352.29|0
1584486000000|2020-03-17 23:00:00|1357.63|1355.63|1353.88|1351.88|1357.8|1355.8|1353.43|1351.43|0
1584486300000|2020-03-17 23:05:00|1353.84|1351.84|1349.66|1347.66|1354.7|1352.7|1347.15|1345.15|0
1584486600000|2020-03-17 23:10:00|1349.64|1347.64|1351.86|1349.86|1353.55|1351.55|1344.31|1342.31|0
1584486900000|2020-03-17 23:15:00|1351.78|1349.78|1361.04|1359.04|1363.35|1361.35|1351.39|1349.39|0
1584487200000|2020-03-17 23:20:00|1361.13|1359.13|1352.96|1350.96|1361.67|1359.67|1351.44|1349.44|0
1584487500000|2020-03-17 23:25:00|1352.93|1350.93|1349.81|1347.81|1355.07|1353.07|1346.9|1344.9|0
1584487800000|2020-03-17 23:30:00|1349.8|1347.8|1348.18|1346.18|1355.12|1353.12|1348.15|1346.15|0
1584488100000|2020-03-17 23:35:00|1348.3|1346.3|1345.26|1343.26|1349.38|1347.38|1341.85|1339.85|0
1584488400000|2020-03-17 23:40:00|1345.21|1343.21|1344.04|1342.04|1349.69|1347.69|1343.32|1341.32|0
1584488700000|2020-03-17 23:45:00|1344.05|1342.05|1334.26|1332.26|1346.76|1344.76|1332.69|1330.69|0
1584489000000|2020-03-17 23:50:00|1334.38|1332.38|1333.04|1331.04|1336.58|1334.58|1328.76|1326.76|0
1584489300000|2020-03-17 23:55:00|1333.05|1331.05|1336.66|1334.66|1336.78|1334.78|1331.59|1329.59|0
1584489600000|2020-03-18 00:00:00|1336.89|1334.89|1342.98|1340.98|1343.65|1341.65|1333.65|1331.65|0
1584489900000|2020-03-18 00:05:00|1343.07|1341.07|1341.49|1339.49|1343.07|1341.07|1335.03|1333.03|0
1584490200000|2020-03-18 00:10:00|1341.48|1339.48|1345.17|1343.17|1348.81|1346.81|1340.25|1338.25|0
1584490500000|2020-03-18 00:15:00|1344.89|1342.89|1355.28|1353.28|1361.8|1359.8|1343.46|1341.46|0
1584490800000|2020-03-18 00:20:00|1355.27|1353.27|1353.09|1351.09|1359.64|1357.64|1350.31|1348.31|0
1584491100000|2020-03-18 00:25:00|1353.08|1351.08|1350.83|1348.83|1357.52|1355.52|1350.19|1348.19|0
1584491400000|2020-03-18 00:30:00|1350.85|1348.85|1349.55|1347.55|1352.93|1350.93|1349.13|1347.13|0
1584491700000|2020-03-18 00:35:00|1349.54|1347.54|1348.16|1346.16|1352.12|1350.12|1342.88|1340.88|0
1584492000000|2020-03-18 00:40:00|1348.12|1346.12|1344.7|1342.7|1348.91|1346.91|1343.94|1341.94|0
1584492300000|2020-03-18 00:45:00|1344.69|1342.69|1342.43|1340.43|1346.6|1344.6|1342.38|1340.38|0
1584492600000|2020-03-18 00:50:00|1342.42|1340.42|1343.83|1341.83|1346.2|1344.2|1341.88|1339.88|0
1584492900000|2020-03-18 00:55:00|1343.84|1341.84|1349.79|1347.79|1349.82|1347.82|1343.51|1341.51|0
1584493200000|2020-03-18 01:00:00|1349.74|1347.74|1346.67|1344.67|1352.98|1350.98|1343.99|1341.99|0
1584493500000|2020-03-18 01:05:00|1346.68|1344.68|1343.37|1341.37|1346.68|1344.68|1342.87|1340.87|0
1584493800000|2020-03-18 01:10:00|1343.35|1341.35|1347.47|1345.47|1347.74|1345.74|1342.84|1340.84|0
1584494100000|2020-03-18 01:15:00|1347.53|1345.53|1348.72|1346.72|1354.19|1352.19|1347.53|1345.53|0
1584494400000|2020-03-18 01:20:00|1348.66|1346.66|1346.89|1344.89|1352.1|1350.1|1344.99|1342.99|0
1584494700000|2020-03-18 01:25:00|1346.88|1344.88|1344.87|1342.87|1348.41|1346.41|1344.45|1342.45|0
1584495000000|2020-03-18 01:30:00|1344.82|1342.82|1352.87|1350.87|1352.93|1350.93|1343.8|1341.8|0
1584495300000|2020-03-18 01:35:00|1352.93|1350.93|1353.68|1351.68|1354.75|1352.75|1349.78|1347.78|0
1584495600000|2020-03-18 01:40:00|1353.89|1351.89|1353.44|1351.44|1356.54|1354.54|1351.65|1349.65|0
1584495900000|2020-03-18 01:45:00|1353.43|1351.43|1357.02|1355.02|1358.56|1356.56|1350.73|1348.73|0
1584496200000|2020-03-18 01:50:00|1357.01|1355.01|1358.77|1356.77|1360.56|1358.56|1355.43|1353.43|0
1584496500000|2020-03-18 01:55:00|1358.84|1356.84|1356.83|1354.83|1359.46|1357.46|1354.85|1352.85|0
1584496800000|2020-03-18 02:00:00|1356.89|1354.89|1356.14|1354.14|1358.62|1356.62|1355.9|1353.9|0
1584497100000|2020-03-18 02:05:00|1356.13|1354.13|1357.13|1355.13|1358.49|1356.49|1354.94|1352.94|0
1584497400000|2020-03-18 02:10:00|1357.01|1355.01|1357.33|1355.33|1357.79|1355.79|1354.75|1352.75|0
1584497700000|2020-03-18 02:15:00|1357.32|1355.32|1359.16|1357.16|1360.16|1358.16|1356.75|1354.75|0
1584498000000|2020-03-18 02:20:00|1358.95|1356.95|1357.83|1355.83|1360.59|1358.59|1357.82|1355.82|0
1584498300000|2020-03-18 02:25:00|1357.84|1355.84|1357.77|1355.77|1358.14|1356.14|1356.41|1354.41|0
1584498600000|2020-03-18 02:30:00|1357.78|1355.78|1366.54|1364.54|1366.57|1364.57|1357.78|1355.78|0
1584498900000|2020-03-18 02:35:00|1366.6|1364.6|1362.6|1360.6|1366.8|1364.8|1362.59|1360.59|0
1584499200000|2020-03-18 02:40:00|1362.62|1360.62|1367.67|1365.67|1367.67|1365.67|1362.19|1360.19|0
1584499500000|2020-03-18 02:45:00|1367.66|1365.66|1368.04|1366.04|1368.08|1366.08|1365.39|1363.39|0
1584499800000|2020-03-18 02:50:00|1368.03|1366.03|1372.28|1370.28|1372.28|1370.28|1366.7|1364.7|0
1584500100000|2020-03-18 02:55:00|1372.3|1370.3|1373.04|1371.04|1376.35|1374.35|1370.56|1368.56|0
1584500400000|2020-03-18 03:00:00|1373.05|1371.05|1368.49|1366.49|1374.47|1372.47|1368.49|1366.49|0
1584500700000|2020-03-18 03:05:00|1368.43|1366.43|1369.09|1367.09|1369.7|1367.7|1368.28|1366.28|0
1584501000000|2020-03-18 03:10:00|1369.11|1367.11|1370.64|1368.64|1371.04|1369.04|1369.08|1367.08|0
1584501300000|2020-03-18 03:15:00|1370.72|1368.72|1366.98|1364.98|1370.72|1368.72|1366.43|1364.43|0
1584501600000|2020-03-18 03:20:00|1366.99|1364.99|1361.44|1359.44|1368.6|1366.6|1361.23|1359.23|0
1584501900000|2020-03-18 03:25:00|1361.47|1359.47|1362.17|1360.17|1363.04|1361.04|1359.94|1357.94|0
1584502200000|2020-03-18 03:30:00|1362.16|1360.16|1358.77|1356.77|1362.53|1360.53|1358.53|1356.53|0
1584502500000|2020-03-18 03:35:00|1358.78|1356.78|1356.07|1354.07|1359.05|1357.05|1355.81|1353.81|0
1584502800000|2020-03-18 03:40:00|1355.85|1353.85|1357.07|1355.07|1357.29|1355.29|1353.75|1351.75|0
1584503100000|2020-03-18 03:45:00|1357.06|1355.06|1356.14|1354.14|1357.84|1355.84|1356.04|1354.04|0
1584503400000|2020-03-18 03:50:00|1356.1|1354.1|1354.18|1352.18|1357.14|1355.14|1353.36|1351.36|0
1584503700000|2020-03-18 03:55:00|1354.16|1352.16|1352.04|1350.04|1354.38|1352.38|1350.63|1348.63|0
1584504000000|2020-03-18 04:00:00|1352.05|1350.05|1351.24|1349.24|1352.34|1350.34|1349.18|1347.18|0
1584504300000|2020-03-18 04:05:00|1351.18|1349.18|1351.13|1349.13|1353.76|1351.76|1350.64|1348.64|0
1584504600000|2020-03-18 04:10:00|1351.12|1349.12|1351.85|1349.85|1353.51|1351.51|1351.11|1349.11|0
1584504900000|2020-03-18 04:15:00|1351.84|1349.84|1347.77|1345.77|1352.06|1350.06|1346.67|1344.67|0
1584505200000|2020-03-18 04:20:00|1347.76|1345.76|1348.12|1346.12|1348.58|1346.58|1346.78|1344.78|0
1584505500000|2020-03-18 04:25:00|1348.13|1346.13|1348.22|1346.22|1349.81|1347.81|1347.57|1345.57|0
1584505800000|2020-03-18 04:30:00|1348.21|1346.21|1350.45|1348.45|1350.87|1348.87|1347.79|1345.79|0
1584506100000|2020-03-18 04:35:00|1350.44|1348.44|1347.34|1345.34|1350.81|1348.81|1346.86|1344.86|0
1584506400000|2020-03-18 04:40:00|1347.35|1345.35|1345.9|1343.9|1347.88|1345.88|1344.36|1342.36|0
1584506700000|2020-03-18 04:45:00|1345.91|1343.91|1345.91|1343.91|1347.23|1345.23|1345.3|1343.3|0
1584507000000|2020-03-18 04:50:00|1345.84|1343.84|1352.13|1350.13|1352.45|1350.45|1345.69|1343.69|0
1584507300000|2020-03-18 04:55:00|1352.12|1350.12|1351.98|1349.98|1352.73|1350.73|1351.62|1349.62|0
1584507600000|2020-03-18 05:00:00|1351.99|1349.99|1350.92|1348.92|1352.19|1350.19|1349.36|1347.36|0
1584507900000|2020-03-18 05:05:00|1350.93|1348.93|1351.4|1349.4|1351.41|1349.41|1348.02|1346.02|0
1584508200000|2020-03-18 05:10:00|1351.39|1349.39|1338.71|1336.71|1352.09|1350.09|1338.22|1336.22|0
1584508500000|2020-03-18 05:15:00|1338.87|1336.87|1334.67|1332.67|1339.28|1337.28|1334.67|1332.67|0
1584508800000|2020-03-18 05:20:00|1334.53|1332.53|1333.92|1331.92|1335.22|1333.22|1333.68|1331.68|0
1584509100000|2020-03-18 05:25:00|1333.85|1331.85|1331.78|1329.78|1333.92|1331.92|1328.42|1326.42|0
1584509400000|2020-03-18 05:30:00|1331.92|1329.92|1326.69|1324.69|1332.27|1330.27|1326.69|1324.69|0
1584509700000|2020-03-18 05:35:00|1326.62|1324.62|1322.8|1320.8|1329.09|1327.09|1322.8|1320.8|0
1584510000000|2020-03-18 05:40:00|1322.87|1320.87|1327.53|1325.53|1328.28|1326.28|1322.33|1320.33|0
1584510300000|2020-03-18 05:45:00|1327.46|1325.46|1326.79|1324.79|1327.52|1325.52|1324.33|1322.33|0
1584510600000|2020-03-18 05:50:00|1326.72|1324.72|1321.88|1319.88|1327.03|1325.03|1321.37|1319.37|0
1584510900000|2020-03-18 05:55:00|1322.02|1320.02|1321.18|1319.18|1322.93|1320.93|1319.9|1317.9|0
1584511200000|2020-03-18 06:00:00|1321.11|1319.11|1328.08|1326.08|1329.81|1327.81|1320.94|1318.94|0
1584511500000|2020-03-18 06:05:00|1328.22|1326.22|1329.05|1327.05|1331.01|1329.01|1327.59|1325.59|0
1584511800000|2020-03-18 06:10:00|1328.98|1326.98|1321.7|1319.7|1328.98|1326.98|1320.71|1318.71|0
1584512100000|2020-03-18 06:15:00|1321.84|1319.84|1314.24|1312.24|1323.9|1321.9|1313.97|1311.97|0
1584512400000|2020-03-18 06:20:00|1314.31|1312.31|1316.08|1314.08|1317.06|1315.06|1310.83|1308.83|0
1584512700000|2020-03-18 06:25:00|1316.01|1314.01|1313.89|1311.89|1316.81|1314.81|1312.39|1310.39|0
1584513000000|2020-03-18 06:30:00|1313.91|1311.91|1313.36|1311.36|1315.56|1313.56|1312.64|1310.64|0
1584513300000|2020-03-18 06:35:00|1313.5|1311.5|1312.92|1310.92|1313.85|1311.85|1312.2|1310.2|0
1584513600000|2020-03-18 06:40:00|1313.06|1311.06|1313.21|1311.21|1315.42|1313.42|1312.92|1310.92|0
1584513900000|2020-03-18 06:45:00|1313.24|1311.24|1313.89|1311.89|1315.17|1313.17|1312.49|1310.49|0
1584514200000|2020-03-18 06:50:00|1314.03|1312.03|1316.45|1314.45|1316.93|1314.93|1313.89|1311.89|0
1584514500000|2020-03-18 06:55:00|1316.17|1314.17|1324.84|1322.84|1324.84|1322.84|1315.46|1313.46|0
1584514800000|2020-03-18 07:00:00|1325.12|1323.12|1328.35|1326.35|1330.74|1328.74|1320.67|1318.67|0
1584515100000|2020-03-18 07:05:00|1328.7|1326.7|1337.15|1335.15|1337.15|1335.15|1326.54|1324.54|0
1584515400000|2020-03-18 07:10:00|1337.22|1335.22|1335.21|1333.21|1339.28|1337.28|1331.63|1329.63|0
1584515700000|2020-03-18 07:15:00|1335.35|1333.35|1331.93|1329.93|1335.75|1333.75|1327.58|1325.58|0
1584516000000|2020-03-18 07:20:00|1331.72|1329.72|1329.53|1327.53|1333.29|1331.29|1327|1325|0
1584516300000|2020-03-18 07:25:00|1329.46|1327.46|1330.97|1328.97|1332.7|1330.7|1328.55|1326.55|0
1584516600000|2020-03-18 07:30:00|1330.9|1328.9|1325.75|1323.75|1332.2|1330.2|1321.62|1319.62|99
1584516900000|2020-03-18 07:35:00|1325.87|1323.87|1331.12|1329.12|1331.12|1329.12|1325.37|1323.37|30
1584517200000|2020-03-18 07:40:00|1331|1329|1326.5|1324.5|1331|1329|1325.12|1323.12|38
1584517500000|2020-03-18 07:45:00|1326.37|1324.37|1327.37|1325.37|1329.62|1327.62|1326.12|1324.12|104
1584517800000|2020-03-18 07:50:00|1327.25|1325.25|1326.87|1324.87|1327.62|1325.62|1325.37|1323.37|76
1584518100000|2020-03-18 07:55:00|1327.25|1325.25|1336.18|1334.18|1336.21|1334.21|1327|1325|0
1584518400000|2020-03-18 08:00:00|1336.71|1334.71|1328.62|1327.62|1344.75|1343.75|1327|1326|3839
1584518700000|2020-03-18 08:05:00|1328.5|1327.5|1329.25|1328.25|1334.87|1333.87|1326.5|1325.5|3499
1584519000000|2020-03-18 08:10:00|1329|1328|1325.5|1324.5|1331.87|1330.87|1325.25|1324.25|4268
1584519300000|2020-03-18 08:15:00|1325.25|1324.25|1332.75|1331.75|1334.87|1333.87|1324.25|1323.25|3578
1584519600000|2020-03-18 08:20:00|1332.5|1331.5|1344.87|1343.87|1347.5|1346.5|1332.5|1331.5|2672
1584519900000|2020-03-18 08:25:00|1344.75|1343.75|1345.87|1344.87|1347.87|1346.87|1340|1339|3793
1584520200000|2020-03-18 08:30:00|1346|1345|1346.87|1345.87|1351.37|1350.37|1342.62|1341.62|5040
1584520500000|2020-03-18 08:35:00|1347|1346|1356.87|1355.87|1361.62|1360.62|1345.62|1344.62|4645
1584520800000|2020-03-18 08:40:00|1357.12|1356.12|1358.62|1357.62|1358.75|1357.75|1351.62|1350.62|3113
1584521100000|2020-03-18 08:45:00|1358.75|1357.75|1362.87|1361.87|1365.12|1364.12|1358.37|1357.37|2671
1584521400000|2020-03-18 08:50:00|1363|1362|1362.62|1361.62|1367.87|1366.87|1360.75|1359.75|2732
1584521700000|2020-03-18 08:55:00|1362.87|1361.87|1354.87|1353.87|1363.12|1362.12|1354.87|1353.87|1826
1584522000000|2020-03-18 09:00:00|1355|1354|1351.62|1350.62|1359.5|1358.5|1350.5|1349.5|2230
1584522300000|2020-03-18 09:05:00|1351.37|1350.37|1355.87|1354.87|1359.37|1358.37|1348.25|1347.25|3055
1584522600000|2020-03-18 09:10:00|1355.75|1354.75|1356.87|1355.87|1358.12|1357.12|1351.62|1350.62|1834
1584522900000|2020-03-18 09:15:00|1356.75|1355.75|1349.37|1348.37|1357|1356|1349.12|1348.12|1351
1584523200000|2020-03-18 09:20:00|1349.12|1348.12|1341.12|1340.12|1349.12|1348.12|1338.37|1337.37|2564
1584523500000|2020-03-18 09:25:00|1341.37|1340.37|1343.87|1342.87|1345.37|1344.37|1340.12|1339.12|2976
1584523800000|2020-03-18 09:30:00|1344|1343|1332.5|1331.5|1344.62|1343.62|1331.87|1330.87|2303
1584524100000|2020-03-18 09:35:00|1332.62|1331.62|1337.87|1336.87|1342.75|1341.75|1331.75|1330.75|3129
1584524400000|2020-03-18 09:40:00|1338.12|1337.12|1334.87|1333.87|1338.37|1337.37|1330.87|1329.87|1809
1584524700000|2020-03-18 09:45:00|1334.75|1333.75|1344.62|1343.62|1344.87|1343.87|1334.5|1333.5|2721
1584525000000|2020-03-18 09:50:00|1344.5|1343.5|1335.37|1334.37|1345.25|1344.25|1335.37|1334.37|1971
1584525300000|2020-03-18 09:55:00|1335.25|1334.25|1345.87|1344.87|1345.87|1344.87|1334|1333|1457
1584525600000|2020-03-18 10:00:00|1345.37|1344.37|1344.87|1343.87|1349.25|1348.25|1343.12|1342.12|2929
1584525900000|2020-03-18 10:05:00|1344.62|1343.62|1343.87|1342.87|1347.62|1346.62|1341.87|1340.87|2502
1584526200000|2020-03-18 10:10:00|1344.12|1343.12|1347.75|1346.75|1349.12|1348.12|1343.87|1342.87|1571
1584526500000|2020-03-18 10:15:00|1347.62|1346.62|1343.62|1342.62|1350.87|1349.87|1343.12|1342.12|1222
1584526800000|2020-03-18 10:20:00|1343.5|1342.5|1337.25|1336.25|1345.5|1344.5|1336.75|1335.75|1574
1584527100000|2020-03-18 10:25:00|1337.12|1336.12|1331.5|1330.5|1337.87|1336.87|1330.75|1329.75|2227
1584527400000|2020-03-18 10:30:00|1331.62|1330.62|1336.37|1335.37|1336.87|1335.87|1331.62|1330.62|2426
1584527700000|2020-03-18 10:35:00|1336.5|1335.5|1335.5|1334.5|1336.5|1335.5|1331.62|1330.62|1106
1584528000000|2020-03-18 10:40:00|1335.37|1334.37|1335.62|1334.62|1337.12|1336.12|1332.75|1331.75|782
1584528300000|2020-03-18 10:45:00|1335.5|1334.5|1332.62|1331.62|1335.62|1334.62|1330.62|1329.62|1300
1584528600000|2020-03-18 10:50:00|1332.75|1331.75|1332.37|1331.37|1334.5|1333.5|1330.62|1329.62|1759
1584528900000|2020-03-18 10:55:00|1332.62|1331.62|1334.12|1333.12|1334.12|1333.12|1329.12|1328.12|1940
1584529200000|2020-03-18 11:00:00|1334|1333|1330.25|1329.25|1334.5|1333.5|1329|1328|2154
1584529500000|2020-03-18 11:05:00|1330.37|1329.37|1326.87|1325.87|1331.25|1330.25|1326.12|1325.12|2140
1584529800000|2020-03-18 11:10:00|1327|1326|1327.25|1326.25|1328.12|1327.12|1321.37|1320.37|1737
1584530100000|2020-03-18 11:15:00|1327.12|1326.12|1327.87|1326.87|1329.12|1328.12|1324.87|1323.87|1799
1584530400000|2020-03-18 11:20:00|1328|1327|1327.62|1326.62|1328.37|1327.37|1324.62|1323.62|1066
1584530700000|2020-03-18 11:25:00|1327.5|1326.5|1331.62|1330.62|1332.37|1331.37|1327.37|1326.37|1469
1584531000000|2020-03-18 11:30:00|1331|1330|1331.62|1330.62|1337.25|1336.25|1327.25|1326.25|2190
1584531300000|2020-03-18 11:35:00|1331.5|1330.5|1330.37|1329.37|1333.25|1332.25|1328.5|1327.5|1430
1584531600000|2020-03-18 11:40:00|1330.5|1329.5|1326.5|1325.5|1330.87|1329.87|1323.75|1322.75|1571
1584531900000|2020-03-18 11:45:00|1326.37|1325.37|1323.37|1322.37|1327.12|1326.12|1323|1322|1391
1584532200000|2020-03-18 11:50:00|1323.5|1322.5|1319.62|1318.62|1325.75|1324.75|1319.62|1318.62|1301
1584532500000|2020-03-18 11:55:00|1319.12|1318.12|1320.12|1319.12|1320.87|1319.87|1318.5|1317.5|1199
1584532800000|2020-03-18 12:00:00|1320|1319|1319.12|1318.12|1323.37|1322.37|1318.12|1317.12|1476
1584533100000|2020-03-18 12:05:00|1319.25|1318.25|1316.25|1315.25|1319.25|1318.25|1315.5|1314.5|1621
1584533400000|2020-03-18 12:10:00|1316.37|1315.37|1315|1314|1316.62|1315.62|1314.62|1313.62|1071
1584533700000|2020-03-18 12:15:00|1315.37|1314.37|1316.25|1315.25|1316.5|1315.5|1313.37|1312.37|1688
1584534000000|2020-03-18 12:20:00|1316.62|1315.62|1320.37|1319.37|1321.87|1320.87|1316.25|1315.25|1681
1584534300000|2020-03-18 12:25:00|1320.25|1319.25|1320.5|1319.5|1322.62|1321.62|1318.75|1317.75|3709
1584534600000|2020-03-18 12:30:00|1320.37|1319.37|1319.25|1318.25|1323.37|1322.37|1317|1316|1822
1584534900000|2020-03-18 12:35:00|1318.12|1317.12|1321.75|1320.75|1322.25|1321.25|1318.12|1317.12|3798
1584535200000|2020-03-18 12:40:00|1321.87|1320.87|1322.37|1321.37|1325.25|1324.25|1321.62|1320.62|1483
1584535500000|2020-03-18 12:45:00|1322.5|1321.5|1317.87|1316.87|1326.37|1325.37|1317.75|1316.75|2495
1584535800000|2020-03-18 12:50:00|1318|1317|1319.75|1318.75|1320|1319|1317.37|1316.37|1812
1584536100000|2020-03-18 12:55:00|1319.87|1318.87|1315.62|1314.62|1320|1319|1315|1314|1542
1584536400000|2020-03-18 13:00:00|1315.75|1314.75|1320.12|1319.12|1320.75|1319.75|1313.5|1312.5|1933
1584536700000|2020-03-18 13:05:00|1319.62|1318.62|1318.37|1317.37|1320.5|1319.5|1317.87|1316.87|1426
1584537000000|2020-03-18 13:10:00|1318.5|1317.5|1321.38|1320.38|1321.38|1320.38|1315.18|1314.18|1784
1584537300000|2020-03-18 13:15:00|1321.26|1320.26|1319.01|1318.01|1322.51|1321.51|1317.01|1316.01|1968
1584537600000|2020-03-18 13:20:00|1319.13|1318.13|1314.63|1313.63|1319.13|1318.13|1313.88|1312.88|5229
1584537900000|2020-03-18 13:25:00|1314.51|1313.51|1309.26|1308.26|1314.51|1313.51|1307.63|1306.63|4585
1584538200000|2020-03-18 13:30:00|1309.13|1308.13|1317.88|1316.88|1323.01|1322.01|1308.88|1307.88|5769
1584538500000|2020-03-18 13:35:00|1317.76|1316.76|1313.63|1312.63|1318.38|1317.38|1312.76|1311.76|5746
1584538800000|2020-03-18 13:40:00|1313.51|1312.51|1317.26|1316.26|1323.01|1322.01|1311.76|1310.76|7287
1584539100000|2020-03-18 13:45:00|1317.51|1316.51|1316.76|1315.76|1319.51|1318.51|1310.01|1309.01|6181
1584539400000|2020-03-18 13:50:00|1316.88|1315.88|1329.26|1328.26|1329.26|1328.26|1315.63|1314.63|5369
1584539700000|2020-03-18 13:55:00|1329.51|1328.51|1328.51|1327.51|1331.51|1330.51|1323.63|1322.63|5478
1584540000000|2020-03-18 14:00:00|1328.88|1327.88|1341.26|1340.26|1343.26|1342.26|1327.51|1326.51|8222
1584540300000|2020-03-18 14:05:00|1341.13|1340.13|1333.38|1332.38|1341.51|1340.51|1332.26|1331.26|7595
1584540600000|2020-03-18 14:10:00|1333.51|1332.51|1335.63|1334.63|1338.38|1337.38|1331.88|1330.88|2234
1584540900000|2020-03-18 14:15:00|1335.51|1334.51|1337.63|1336.63|1343.76|1342.76|1335.38|1334.38|4504
1584541200000|2020-03-18 14:20:00|1337.51|1336.51|1329.51|1328.51|1339.38|1338.38|1328.51|1327.51|2266
1584541500000|2020-03-18 14:25:00|1329.63|1328.63|1332.63|1331.63|1335.88|1334.88|1329.01|1328.01|1532
1584541800000|2020-03-18 14:30:00|1332.76|1331.76|1335.88|1334.88|1338.51|1337.51|1328.88|1327.88|2915
1584542100000|2020-03-18 14:35:00|1336.01|1335.01|1340.01|1339.01|1340.13|1339.13|1334.88|1333.88|3629
1584542400000|2020-03-18 14:40:00|1339.51|1338.51|1341.13|1340.13|1342.76|1341.76|1338.63|1337.63|3494
1584542700000|2020-03-18 14:45:00|1341.26|1340.26|1338.01|1337.01|1341.88|1340.88|1335.01|1334.01|3645
1584543000000|2020-03-18 14:50:00|1337.88|1336.88|1335.76|1334.76|1339.01|1338.01|1333.51|1332.51|2702
1584543300000|2020-03-18 14:55:00|1335.63|1334.63|1331.51|1330.51|1337.51|1336.51|1331.13|1330.13|3425
1584543600000|2020-03-18 15:00:00|1331.38|1330.38|1331.26|1330.26|1336.13|1335.13|1330.51|1329.51|2743
1584543900000|2020-03-18 15:05:00|1331.13|1330.13|1330.26|1329.26|1335.13|1334.13|1329.63|1328.63|4241
1584544200000|2020-03-18 15:10:00|1330.38|1329.38|1327.01|1326.01|1331.88|1330.88|1326.76|1325.76|5318
1584544500000|2020-03-18 15:15:00|1326.88|1325.88|1324.76|1323.76|1328.01|1327.01|1321.38|1320.38|5147
1584544800000|2020-03-18 15:20:00|1325.01|1324.01|1328.51|1327.51|1330.63|1329.63|1324.51|1323.51|4554
1584545100000|2020-03-18 15:25:00|1328.26|1327.26|1327.88|1326.88|1331.51|1330.51|1325.51|1324.51|4764
1584545400000|2020-03-18 15:30:00|1328.13|1327.13|1330.26|1329.26|1334.38|1333.38|1326.13|1325.13|4054
1584545700000|2020-03-18 15:35:00|1330.38|1329.38|1328.76|1327.76|1332.88|1331.88|1328.01|1327.01|3749
1584546000000|2020-03-18 15:40:00|1328.51|1327.51|1321.38|1320.38|1328.63|1327.63|1321.26|1320.26|4478
1584546300000|2020-03-18 15:45:00|1321.01|1320.01|1324.76|1323.76|1327.76|1326.76|1318.88|1317.88|2709
1584546600000|2020-03-18 15:50:00|1324.88|1323.88|1328.26|1327.26|1328.88|1327.88|1324.63|1323.63|3850
1584546900000|2020-03-18 15:55:00|1328.38|1327.38|1332.13|1331.13|1333.01|1332.01|1327.76|1326.76|3161
1584547200000|2020-03-18 16:00:00|1332.26|1331.26|1333.51|1332.51|1338.01|1337.01|1332.01|1331.01|7363
1584547500000|2020-03-18 16:05:00|1333.38|1332.38|1332.51|1331.51|1335.01|1334.01|1330.01|1329.01|4152
1584547800000|2020-03-18 16:10:00|1332.26|1331.26|1332.38|1331.38|1337.13|1336.13|1331.76|1330.76|3096
1584548100000|2020-03-18 16:15:00|1332.51|1331.51|1328.38|1327.38|1332.76|1331.76|1327.76|1326.76|5559
1584548400000|2020-03-18 16:20:00|1328.76|1327.76|1335.68|1333.68|1336.26|1335.26|1328.26|1327.26|4871
1584548700000|2020-03-18 16:25:00|1335.66|1333.66|1342.9|1340.9|1342.9|1340.9|1333.71|1331.71|731
1584549000000|2020-03-18 16:30:00|1343.15|1341.15|1335.13|1333.13|1344.95|1342.95|1335.13|1333.13|459
1584549300000|2020-03-18 16:35:00|1335.51|1333.51|1328.76|1326.76|1335.51|1333.51|1326.88|1324.88|2077
1584549600000|2020-03-18 16:40:00|1328.38|1326.38|1330.51|1328.51|1330.51|1328.51|1328.01|1326.01|29
1584549900000|2020-03-18 16:45:00|1330.38|1328.38|1326.01|1324.01|1331.26|1329.26|1324.63|1322.63|166
1584550200000|2020-03-18 16:50:00|1324.63|1322.63|1316.63|1314.63|1329.88|1327.88|1315.63|1313.63|71
1584550500000|2020-03-18 16:55:00|1316.51|1314.51|1314.13|1312.13|1317.88|1315.88|1313.76|1311.76|182
1584550800000|2020-03-18 17:00:00|1313.98|1311.98|1309.09|1307.09|1319.7|1317.7|1309.09|1307.09|0
1584551100000|2020-03-18 17:05:00|1308.95|1306.95|1309.02|1307.02|1310.06|1308.06|1299.47|1297.47|0
1584551400000|2020-03-18 17:10:00|1308.93|1306.93|1311.69|1309.69|1319.83|1317.83|1303.81|1301.81|0
1584551700000|2020-03-18 17:15:00|1312.05|1310.05|1310.79|1308.79|1313.32|1311.32|1305.31|1303.31|0
1584552000000|2020-03-18 17:20:00|1310.77|1308.77|1313.04|1311.04|1316.05|1314.05|1307.08|1305.08|0
1584552300000|2020-03-18 17:25:00|1313.06|1311.06|1304.56|1302.56|1314.89|1312.89|1303.51|1301.51|0
1584552600000|2020-03-18 17:30:00|1304.52|1302.52|1298.95|1296.95|1304.54|1302.54|1292.51|1290.51|0
1584552900000|2020-03-18 17:35:00|1298.97|1296.97|1305.13|1303.13|1309.27|1307.27|1298.14|1296.14|0
1584553200000|2020-03-18 17:40:00|1305.15|1303.15|1309.58|1307.58|1316.05|1314.05|1301.41|1299.41|0
1584553500000|2020-03-18 17:45:00|1309.56|1307.56|1313.92|1311.92|1314.42|1312.42|1304.04|1302.04|0
1584553800000|2020-03-18 17:50:00|1313.79|1311.79|1312.97|1310.97|1315.08|1313.08|1307.64|1305.64|0
1584554100000|2020-03-18 17:55:00|1313.03|1311.03|1306|1304|1313.56|1311.56|1305.05|1303.05|0
1584554400000|2020-03-18 18:00:00|1306.05|1304.05|1301.17|1299.17|1308.06|1306.06|1300.42|1298.42|0
1584554700000|2020-03-18 18:05:00|1301.23|1299.23|1303.44|1301.44|1309.16|1307.16|1299.85|1297.85|0
1584555000000|2020-03-18 18:10:00|1303.4|1301.4|1300.49|1298.49|1303.5|1301.5|1298.61|1296.61|0
1584555300000|2020-03-18 18:15:00|1300.39|1298.39|1297.22|1295.22|1304.84|1302.84|1296.4|1294.4|0
1584555600000|2020-03-18 18:20:00|1297.2|1295.2|1294.51|1292.51|1299.3|1297.3|1292.81|1290.81|0
1584555900000|2020-03-18 18:25:00|1294.58|1292.58|1295.71|1293.71|1296.83|1294.83|1292.1|1290.1|0
1584556200000|2020-03-18 18:30:00|1295.77|1293.77|1296.37|1294.37|1300.55|1298.55|1292.43|1290.43|0
1584556500000|2020-03-18 18:35:00|1296.39|1294.39|1308.71|1306.71|1309.25|1307.25|1296.39|1294.39|0
1584556800000|2020-03-18 18:40:00|1308.75|1306.75|1306.54|1304.54|1309.78|1307.78|1301.14|1299.14|0
1584557100000|2020-03-18 18:45:00|1306.56|1304.56|1302.29|1300.29|1309.39|1307.39|1298.62|1296.62|0
1584557400000|2020-03-18 18:50:00|1302.35|1300.35|1306.93|1304.93|1310.11|1308.11|1300.05|1298.05|0
1584557700000|2020-03-18 18:55:00|1307.25|1305.25|1315.14|1313.14|1315.63|1313.63|1306.49|1304.49|0
1584558000000|2020-03-18 19:00:00|1315.16|1313.16|1307.17|1305.17|1316.36|1314.36|1306.03|1304.03|0
1584558300000|2020-03-18 19:05:00|1307.21|1305.21|1312.66|1310.66|1317.19|1315.19|1307.19|1305.19|0
1584558600000|2020-03-18 19:10:00|1313.1|1311.1|1319.33|1317.33|1324.24|1322.24|1313.1|1311.1|0
1584558900000|2020-03-18 19:15:00|1319.31|1317.31|1317.47|1315.47|1321.38|1319.38|1310.61|1308.61|0
1584559200000|2020-03-18 19:20:00|1317.79|1315.79|1306.53|1304.53|1318.05|1316.05|1305.99|1303.99|0
1584559500000|2020-03-18 19:25:00|1306.41|1304.41|1300.59|1298.59|1313.29|1311.29|1300.23|1298.23|0
1584559800000|2020-03-18 19:30:00|1300.54|1298.54|1304.26|1302.26|1310.51|1308.51|1298.89|1296.89|0
1584560100000|2020-03-18 19:35:00|1304.23|1302.23|1298.3|1296.3|1304.23|1302.23|1296.72|1294.72|0
1584560400000|2020-03-18 19:40:00|1298.32|1296.32|1308.58|1306.58|1311.09|1309.09|1298.29|1296.29|0
1584560700000|2020-03-18 19:45:00|1308.45|1306.45|1319.61|1317.61|1319.65|1317.65|1305.02|1303.02|0
1584561000000|2020-03-18 19:50:00|1319.56|1317.56|1330.08|1328.08|1330.89|1328.89|1317.26|1315.26|0
1584561300000|2020-03-18 19:55:00|1330.19|1328.19|1337.81|1335.81|1340.27|1338.27|1323.3|1321.3|0
1584561600000|2020-03-18 20:00:00|1337.91|1335.91|1342.62|1340.62|1342.67|1340.67|1325.3|1323.3|0
1584561900000|2020-03-18 20:05:00|1342.6|1340.6|1344.62|1342.62|1347.77|1345.77|1340.71|1338.71|0
1584562200000|2020-03-18 20:10:00|1344.69|1342.69|1346.87|1344.87|1350.19|1348.19|1343.03|1341.03|0
1584562500000|2020-03-18 20:15:00|1346.91|1344.91|1345.6|1343.6|1346.91|1344.91|1345.25|1343.25|0
1584562800000|2020-03-18 20:20:00|1345.59|1343.59|1344.98|1342.98|1345.59|1343.59|1344.55|1342.55|0
1584563100000|2020-03-18 20:25:00|1344.97|1342.97|1344.96|1342.96|1344.97|1342.97|1343.63|1341.63|0
1584563400000|2020-03-18 20:30:00|1344.62|1342.62|1337.67|1335.67|1344.62|1342.62|1337.65|1335.65|0
1584563700000|2020-03-18 20:35:00|1337.65|1335.65|1337.2|1335.2|1338.06|1336.06|1333.76|1331.76|0
1584564000000|2020-03-18 20:40:00|1337.18|1335.18|1334.27|1332.27|1341.08|1339.08|1334.01|1332.01|0
1584564300000|2020-03-18 20:45:00|1334.25|1332.25|1335.05|1333.05|1339.55|1337.55|1332.31|1330.31|0
1584564600000|2020-03-18 20:50:00|1335.11|1333.11|1340.85|1338.85|1340.85|1338.85|1335.04|1333.04|0
1584564900000|2020-03-18 20:55:00|1340.83|1338.83|1344.36|1342.36|1344.5|1342.5|1340.83|1338.83|0
1584565200000|2020-03-18 21:00:00|1343.01|1341.01|1342.16|1340.16|1343.09|1341.09|1341.19|1339.19|0
1584565500000|2020-03-18 21:05:00|1342.11|1340.11|1340.94|1338.94|1342.24|1340.24|1340.68|1338.68|0
1584565800000|2020-03-18 21:10:00|1341.06|1339.06|1341.76|1339.76|1341.81|1339.81|1340.85|1338.85|0
1584566100000|2020-03-18 21:15:00|1341.8|1339.8|1339.51|1337.51|1341.8|1339.8|1339.51|1337.51|0
1584566400000|2020-03-18 21:20:00|1339.47|1337.47|1338.89|1336.89|1339.47|1337.47|1337.79|1335.79|0
1584566700000|2020-03-18 21:25:00|1338.93|1336.93|1339.19|1337.19|1339.52|1337.52|1338.56|1336.56|0
1584567000000|2020-03-18 21:30:00|1339.31|1337.31|1339.66|1337.66|1340.2|1338.2|1338.82|1336.82|0
1584567300000|2020-03-18 21:35:00|1339.78|1337.78|1339.99|1337.99|1340.3|1338.3|1339.27|1337.27|0
1584567600000|2020-03-18 21:40:00|1339.78|1337.78|1339.03|1337.03|1339.99|1337.99|1338.98|1336.98|0
1584567900000|2020-03-18 21:45:00|1338.82|1336.82|1338.12|1336.12|1339.03|1337.03|1337.75|1335.75|0
1584568200000|2020-03-18 21:50:00|1338.29|1336.29|1338.92|1336.92|1339.05|1337.05|1337.83|1335.83|0
1584568500000|2020-03-18 21:55:00|1339.05|1337.05|1340.49|1338.49|1340.49|1338.49|1339.01|1337.01|0
1584568800000|2020-03-18 22:00:00|1340.16|1338.16|1326.31|1324.31|1342.94|1340.94|1326.29|1324.29|0
1584569100000|2020-03-18 22:05:00|1326.43|1324.43|1320.44|1318.44|1328.96|1326.96|1320.05|1318.05|0
1584569400000|2020-03-18 22:10:00|1320.36|1318.36|1324.09|1322.09|1327.38|1325.38|1318.25|1316.25|0
1584569700000|2020-03-18 22:15:00|1324.07|1322.07|1333.73|1331.73|1334|1332|1320.84|1318.84|0
1584570000000|2020-03-18 22:20:00|1333.74|1331.74|1335.37|1333.37|1337.01|1335.01|1328.31|1326.31|0
1584570300000|2020-03-18 22:25:00|1335.36|1333.36|1326.96|1324.96|1338.44|1336.44|1326.96|1324.96|0
1584570600000|2020-03-18 22:30:00|1326.92|1324.92|1328.03|1326.03|1330.61|1328.61|1323.63|1321.63|0
1584570900000|2020-03-18 22:35:00|1327.97|1325.97|1335.57|1333.57|1335.57|1333.57|1325.4|1323.4|0
1584571200000|2020-03-18 22:40:00|1335.7|1333.7|1336.2|1334.2|1338.31|1336.31|1332.01|1330.01|0
1584571500000|2020-03-18 22:45:00|1336.24|1334.24|1347.43|1345.43|1348.44|1346.44|1330.9|1328.9|0
1584571800000|2020-03-18 22:50:00|1347.34|1345.34|1355.66|1353.66|1359.19|1357.19|1343.5|1341.5|0
1584572100000|2020-03-18 22:55:00|1355.68|1353.68|1364.11|1362.11|1376.43|1374.43|1351.33|1349.33|0
1584572400000|2020-03-18 23:00:00|1364.07|1362.07|1360.99|1358.99|1365.5|1363.5|1354.31|1352.31|0
1584572700000|2020-03-18 23:05:00|1361|1359|1347.64|1345.64|1361.72|1359.72|1347.21|1345.21|0
1584573000000|2020-03-18 23:10:00|1347.62|1345.62|1350.98|1348.98|1356.96|1354.96|1347.62|1345.62|0
1584573300000|2020-03-18 23:15:00|1350.99|1348.99|1354.04|1352.04|1359.9|1357.9|1350.03|1348.03|0
1584573600000|2020-03-18 23:20:00|1354.09|1352.09|1357.99|1355.99|1360.93|1358.93|1353.36|1351.36|0
1584573900000|2020-03-18 23:25:00|1358.06|1356.06|1361.6|1359.6|1367.41|1365.41|1358.06|1356.06|0
1584574200000|2020-03-18 23:30:00|1361.61|1359.61|1372.51|1370.51|1372.98|1370.98|1361.61|1359.61|0
1584574500000|2020-03-18 23:35:00|1372.11|1370.11|1375.27|1373.27|1376.4|1374.4|1370.01|1368.01|0
1584574800000|2020-03-18 23:40:00|1375.14|1373.14|1375.5|1373.5|1376.07|1374.07|1371.14|1369.14|0
1584575100000|2020-03-18 23:45:00|1375.47|1373.47|1374.91|1372.91|1375.47|1373.47|1368.31|1366.31|0
1584575400000|2020-03-18 23:50:00|1374.9|1372.9|1374.53|1372.53|1375.59|1373.59|1373.67|1371.67|0
1584575700000|2020-03-18 23:55:00|1374.54|1372.54|1366.88|1364.88|1376.4|1374.4|1366.66|1364.66|0
1584576000000|2020-03-19 00:00:00|1366.9|1364.9|1368.32|1366.32|1374.34|1372.34|1366.41|1364.41|0
1584576300000|2020-03-19 00:05:00|1368.33|1366.33|1365.44|1363.44|1371.93|1369.93|1363.63|1361.63|0
1584576600000|2020-03-19 00:10:00|1365.45|1363.45|1362.21|1360.21|1366.2|1364.2|1358.21|1356.21|0
1584576900000|2020-03-19 00:15:00|1362.2|1360.2|1377.78|1375.78|1378.23|1376.23|1360.23|1358.23|0
1584577200000|2020-03-19 00:20:00|1377.72|1375.72|1372.93|1370.93|1378.74|1376.74|1371.83|1369.83|0
1584577500000|2020-03-19 00:25:00|1372.99|1370.99|1376.97|1374.97|1379.18|1377.18|1372.89|1370.89|0
1584577800000|2020-03-19 00:30:00|1377.03|1375.03|1375.43|1373.43|1378.1|1376.1|1373.72|1371.72|0
1584578100000|2020-03-19 00:35:00|1375.44|1373.44|1373.94|1371.94|1376.46|1374.46|1373.94|1371.94|0
1584578400000|2020-03-19 00:40:00|1373.95|1371.95|1368.2|1366.2|1373.99|1371.99|1367.76|1365.76|0
1584578700000|2020-03-19 00:45:00|1368.21|1366.21|1362.81|1360.81|1370.27|1368.27|1361.78|1359.78|0
1584579000000|2020-03-19 00:50:00|1362.82|1360.82|1356.75|1354.75|1363.21|1361.21|1353.9|1351.9|0
1584579300000|2020-03-19 00:55:00|1356.77|1354.77|1355.51|1353.51|1359.58|1357.58|1351.44|1349.44|0
1584579600000|2020-03-19 01:00:00|1355.47|1353.47|1351.26|1349.26|1356.96|1354.96|1351.04|1349.04|0
1584579900000|2020-03-19 01:05:00|1351.2|1349.2|1342.23|1340.23|1352.41|1350.41|1342.19|1340.19|0
1584580200000|2020-03-19 01:10:00|1342.22|1340.22|1352.73|1350.73|1354.4|1352.4|1342.22|1340.22|0
1584580500000|2020-03-19 01:15:00|1352.72|1350.72|1351.97|1349.97|1354.92|1352.92|1346.37|1344.37|0
1584580800000|2020-03-19 01:20:00|1351.92|1349.92|1354.95|1352.95|1357.7|1355.7|1351.71|1349.71|0
1584581100000|2020-03-19 01:25:00|1354.89|1352.89|1359.97|1357.97|1361.82|1359.82|1354.73|1352.73|0
1584581400000|2020-03-19 01:30:00|1360.03|1358.03|1354.45|1352.45|1361|1359|1353.3|1351.3|0
1584581700000|2020-03-19 01:35:00|1354.52|1352.52|1348.28|1346.28|1356.14|1354.14|1347.73|1345.73|0
1584582000000|2020-03-19 01:40:00|1348.19|1346.19|1344.09|1342.09|1348.51|1346.51|1344.09|1342.09|0
1584582300000|2020-03-19 01:45:00|1344.08|1342.08|1346.21|1344.21|1346.78|1344.78|1342.74|1340.74|0
1584582600000|2020-03-19 01:50:00|1346.37|1344.37|1344.68|1342.68|1347.43|1345.43|1343.98|1341.98|0
1584582900000|2020-03-19 01:55:00|1344.65|1342.65|1340.25|1338.25|1345.85|1343.85|1339.42|1337.42|0
1584583200000|2020-03-19 02:00:00|1340.26|1338.26|1329.83|1327.83|1340.34|1338.34|1329.83|1327.83|0
1584583500000|2020-03-19 02:05:00|1329.85|1327.85|1330.43|1328.43|1335.88|1333.88|1328.34|1326.34|0
1584583800000|2020-03-19 02:10:00|1330.49|1328.49|1328.19|1326.19|1330.65|1328.65|1319.8|1317.8|0
1584584100000|2020-03-19 02:15:00|1328.17|1326.17|1319.02|1317.02|1329.37|1327.37|1318.56|1316.56|0
1584584400000|2020-03-19 02:20:00|1319.08|1317.08|1308.47|1306.47|1322.33|1320.33|1307.95|1305.95|0
1584584700000|2020-03-19 02:25:00|1308.35|1306.35|1306.97|1304.97|1311.38|1309.38|1306.28|1304.28|0
1584585000000|2020-03-19 02:30:00|1306.96|1304.96|1297.07|1295.07|1307.19|1305.19|1297.05|1295.05|0
1584585300000|2020-03-19 02:35:00|1296.92|1294.92|1298.02|1296.02|1305.38|1303.38|1294.32|1292.32|0
1584585600000|2020-03-19 02:40:00|1297.91|1295.91|1309.26|1307.26|1309.42|1307.42|1297.91|1295.91|0
1584585900000|2020-03-19 02:45:00|1309.01|1307.01|1297.45|1295.45|1309.95|1307.95|1292.11|1290.11|0
1584586200000|2020-03-19 02:50:00|1297.38|1295.38|1291.5|1289.5|1303.21|1301.21|1289.47|1287.47|0
1584586500000|2020-03-19 02:55:00|1291.51|1289.51|1286.94|1284.94|1293.65|1291.65|1286.72|1284.72|0
1584586800000|2020-03-19 03:00:00|1286.88|1284.88|1282.61|1280.61|1288.1|1286.1|1282.61|1280.61|0
1584587100000|2020-03-19 03:05:00|1282.54|1280.54|1282.95|1280.95|1286.06|1284.06|1278.8|1276.8|0
1584587400000|2020-03-19 03:10:00|1283.89|1281.89|1285.79|1283.79|1288.85|1286.85|1281.83|1279.83|0
1584587700000|2020-03-19 03:15:00|1285.78|1283.78|1289.39|1287.39|1290.7|1288.7|1285.78|1283.78|0
1584588000000|2020-03-19 03:20:00|1289.4|1287.4|1290.68|1288.68|1296.01|1294.01|1289.14|1287.14|0
1584588300000|2020-03-19 03:25:00|1290.64|1288.64|1289.64|1287.64|1294.93|1292.93|1282.42|1280.42|0
1584588600000|2020-03-19 03:30:00|1289.57|1287.57|1290.48|1288.48|1297.8|1295.8|1285.23|1283.23|0
1584588900000|2020-03-19 03:35:00|1290.43|1288.43|1291.88|1289.88|1295.88|1293.88|1290.28|1288.28|0
1584589200000|2020-03-19 03:40:00|1291.9|1289.9|1294.75|1292.75|1301.24|1299.24|1291.14|1289.14|0
1584589500000|2020-03-19 03:45:00|1294.81|1292.81|1282.71|1280.71|1297.45|1295.45|1280.74|1278.74|0
1584589800000|2020-03-19 03:50:00|1282.68|1280.68|1279.52|1277.52|1283.7|1281.7|1278.82|1276.82|0
1584590100000|2020-03-19 03:55:00|1279.53|1277.53|1271.97|1269.97|1280.43|1278.43|1270.56|1268.56|0
1584590400000|2020-03-19 04:00:00|1271.95|1269.95|1268.24|1266.24|1279.06|1277.06|1267.29|1265.29|0
1584590700000|2020-03-19 04:05:00|1268.29|1266.29|1271|1269|1273.16|1271.16|1267.09|1265.09|0
1584591000000|2020-03-19 04:10:00|1271.07|1269.07|1272.99|1270.99|1275.83|1273.83|1268.99|1266.99|0
1584591300000|2020-03-19 04:15:00|1273.06|1271.06|1276.13|1274.13|1280.22|1278.22|1271.63|1269.63|0
1584591600000|2020-03-19 04:20:00|1276.14|1274.14|1281.32|1279.32|1283.58|1281.58|1274.37|1272.37|0
1584591900000|2020-03-19 04:25:00|1281.54|1279.54|1284|1282|1285.48|1283.48|1279.39|1277.39|0
1584592200000|2020-03-19 04:30:00|1283.81|1281.81|1285.08|1283.08|1286.76|1284.76|1281.92|1279.92|0
1584592500000|2020-03-19 04:35:00|1285.09|1283.09|1283.95|1281.95|1285.36|1283.36|1282.61|1280.61|0
1584592800000|2020-03-19 04:40:00|1283.96|1281.96|1276.67|1274.67|1284.99|1282.99|1276.16|1274.16|0
1584593100000|2020-03-19 04:45:00|1276.91|1274.91|1284.44|1282.44|1285.74|1283.74|1276.59|1274.59|0
1584593400000|2020-03-19 04:50:00|1284.45|1282.45|1283.81|1281.81|1288.45|1286.45|1282.66|1280.66|0
1584593700000|2020-03-19 04:55:00|1283.75|1281.75|1278.03|1276.03|1284.43|1282.43|1278.03|1276.03|0
1584594000000|2020-03-19 05:00:00|1278.22|1276.22|1283.25|1281.25|1283.88|1281.88|1277.94|1275.94|0
1584594300000|2020-03-19 05:05:00|1283.4|1281.4|1286.86|1284.86|1289.64|1287.64|1281.37|1279.37|0
1584594600000|2020-03-19 05:10:00|1286.88|1284.88|1292.28|1290.28|1292.28|1290.28|1286.88|1284.88|0
1584594900000|2020-03-19 05:15:00|1292.47|1290.47|1295.03|1293.03|1297.37|1295.37|1291.97|1289.97|0
1584595200000|2020-03-19 05:20:00|1295.02|1293.02|1299.76|1297.76|1299.77|1297.77|1292.52|1290.52|0
1584595500000|2020-03-19 05:25:00|1299.78|1297.78|1298.47|1296.47|1300.79|1298.79|1297.15|1295.15|0
1584595800000|2020-03-19 05:30:00|1298.48|1296.48|1297.13|1295.13|1299.61|1297.61|1294.88|1292.88|0
1584596100000|2020-03-19 05:35:00|1297.12|1295.12|1298.59|1296.59|1301.25|1299.25|1295.3|1293.3|0
1584596400000|2020-03-19 05:40:00|1298.58|1296.58|1306.38|1304.38|1306.64|1304.64|1297.46|1295.46|0
1584596700000|2020-03-19 05:45:00|1306.41|1304.41|1303.68|1301.68|1311.71|1309.71|1302.88|1300.88|0
1584597000000|2020-03-19 05:50:00|1303.7|1301.7|1304.13|1302.13|1306.77|1304.77|1302.49|1300.49|0
1584597300000|2020-03-19 05:55:00|1304.19|1302.19|1303.73|1301.73|1306.96|1304.96|1303.27|1301.27|0
1584597600000|2020-03-19 06:00:00|1303.61|1301.61|1322.61|1320.61|1322.85|1320.85|1303.29|1301.29|0
1584597900000|2020-03-19 06:05:00|1322.8|1320.8|1321.44|1319.44|1331.95|1329.95|1321.44|1319.44|0
1584598200000|2020-03-19 06:10:00|1321.47|1319.47|1322.27|1320.27|1322.82|1320.82|1314.99|1312.99|0
1584598500000|2020-03-19 06:15:00|1322.26|1320.26|1321.47|1319.47|1325.39|1323.39|1319.25|1317.25|0
1584598800000|2020-03-19 06:20:00|1321.48|1319.48|1324.77|1322.77|1330.21|1328.21|1321.13|1319.13|0
1584599100000|2020-03-19 06:25:00|1324.8|1322.8|1322|1320|1324.86|1322.86|1320.34|1318.34|0
1584599400000|2020-03-19 06:30:00|1322.07|1320.07|1322.85|1320.85|1322.85|1320.85|1320.38|1318.38|0
1584599700000|2020-03-19 06:35:00|1322.86|1320.86|1329.47|1327.47|1329.63|1327.63|1322.78|1320.78|0
1584600000000|2020-03-19 06:40:00|1329.48|1327.48|1336.66|1334.66|1339.96|1337.96|1329.26|1327.26|0
1584600300000|2020-03-19 06:45:00|1336.63|1334.63|1338.33|1336.33|1338.33|1336.33|1333.51|1331.51|0
1584600600000|2020-03-19 06:50:00|1338.26|1336.26|1350.39|1348.39|1354.95|1352.95|1338.11|1336.11|0
1584600900000|2020-03-19 06:55:00|1350.23|1348.23|1346.58|1344.58|1352.16|1350.16|1345.8|1343.8|0
1584601200000|2020-03-19 07:00:00|1346.59|1344.59|1347.63|1345.63|1348.75|1346.75|1344.96|1342.96|0
1584601500000|2020-03-19 07:05:00|1347.5|1345.5|1338.62|1336.62|1347.67|1345.67|1330.28|1328.28|0
1584601800000|2020-03-19 07:10:00|1338.55|1336.55|1334.41|1332.41|1339.64|1337.64|1332.26|1330.26|0
1584602100000|2020-03-19 07:15:00|1334.46|1332.46|1343.15|1341.15|1344.16|1342.16|1334.46|1332.46|0
1584602400000|2020-03-19 07:20:00|1343.11|1341.11|1340.13|1338.13|1343.11|1341.11|1338.68|1336.68|0
1584602700000|2020-03-19 07:25:00|1340.05|1338.05|1352.32|1350.32|1352.32|1350.32|1339.25|1337.25|0
1584603000000|2020-03-19 07:30:00|1352.57|1350.57|1348.38|1346.38|1356.35|1354.35|1348.13|1346.13|76
1584603300000|2020-03-19 07:35:00|1348.01|1346.01|1347.26|1345.26|1348.13|1346.13|1343.63|1341.63|21
1584603600000|2020-03-19 07:40:00|1347.13|1345.13|1348.88|1346.88|1349.13|1347.13|1346.63|1344.63|70
1584603900000|2020-03-19 07:45:00|1349.01|1347.01|1345.76|1343.76|1349.13|1347.13|1344.88|1342.88|35
1584604200000|2020-03-19 07:50:00|1345.38|1343.38|1342.38|1340.38|1345.88|1343.88|1339.51|1337.51|78
1584604500000|2020-03-19 07:55:00|1341.95|1339.95|1348.77|1346.77|1350|1348|1341.61|1339.61|0
1584604800000|2020-03-19 08:00:00|1348.83|1346.83|1354.38|1353.38|1371.88|1370.88|1342.51|1341.51|8061
1584605100000|2020-03-19 08:05:00|1354.13|1353.13|1345.38|1344.38|1354.13|1353.13|1333.63|1332.63|1840
1584605400000|2020-03-19 08:10:00|1345.51|1344.51|1343.01|1342.01|1356.38|1355.38|1342.76|1341.76|2776
1584605700000|2020-03-19 08:15:00|1343.13|1342.13|1353.88|1352.88|1353.88|1352.88|1341.26|1340.26|3960
1584606000000|2020-03-19 08:20:00|1354.13|1353.13|1353.38|1352.38|1358.76|1357.76|1350.51|1349.51|4469
1584606300000|2020-03-19 08:25:00|1353.13|1352.13|1354.88|1353.88|1356.13|1355.13|1342.13|1341.13|3587
1584606600000|2020-03-19 08:30:00|1355.13|1354.13|1356.88|1355.88|1357.76|1356.76|1349.01|1348.01|3582
1584606900000|2020-03-19 08:35:00|1357.13|1356.13|1349.13|1348.13|1359.38|1358.38|1348.88|1347.88|2288
1584607200000|2020-03-19 08:40:00|1349.01|1348.01|1353.76|1352.76|1357.01|1356.01|1346.88|1345.88|1958
1584607500000|2020-03-19 08:45:00|1354.13|1353.13|1354.38|1353.38|1355.26|1354.26|1347.76|1346.76|1881
1584607800000|2020-03-19 08:50:00|1354.51|1353.51|1358.88|1357.88|1360.51|1359.51|1353.88|1352.88|2355
1584608100000|2020-03-19 08:55:00|1358.76|1357.76|1359.26|1358.26|1360.38|1359.38|1355.63|1354.63|1568
1584608400000|2020-03-19 09:00:00|1359.51|1358.51|1359.63|1358.63|1365.38|1364.38|1356.01|1355.01|1576
1584608700000|2020-03-19 09:05:00|1359.51|1358.51|1364.63|1363.63|1365.63|1364.63|1357.88|1356.88|1306
1584609000000|2020-03-19 09:10:00|1364.51|1363.51|1366.38|1365.38|1369.51|1368.51|1363.38|1362.38|1648
1584609300000|2020-03-19 09:15:00|1366.63|1365.63|1364.63|1363.63|1369.26|1368.26|1362.63|1361.63|1269
1584609600000|2020-03-19 09:20:00|1363.88|1362.88|1357.88|1356.88|1367.01|1366.01|1357.63|1356.63|1978
1584609900000|2020-03-19 09:25:00|1357.76|1356.76|1355.38|1354.38|1359.76|1358.76|1354.63|1353.63|1132
1584610200000|2020-03-19 09:30:00|1355.88|1354.88|1356.63|1355.63|1357.38|1356.38|1352.63|1351.63|1808
1584610500000|2020-03-19 09:35:00|1356.76|1355.76|1358.88|1357.88|1359.01|1358.01|1354.63|1353.63|1453
1584610800000|2020-03-19 09:40:00|1358.76|1357.76|1363.63|1362.63|1363.88|1362.88|1357.51|1356.51|1109
1584611100000|2020-03-19 09:45:00|1363.51|1362.51|1360.13|1359.13|1363.63|1362.63|1359.26|1358.26|1775
1584611400000|2020-03-19 09:50:00|1360.38|1359.38|1358.88|1357.88|1363.38|1362.38|1358.26|1357.26|1182
1584611700000|2020-03-19 09:55:00|1358.76|1357.76|1361.63|1360.63|1365.63|1364.63|1357.51|1356.51|948
1584612000000|2020-03-19 10:00:00|1361.38|1360.38|1358.13|1357.13|1361.38|1360.38|1356.51|1355.51|996
1584612300000|2020-03-19 10:05:00|1358.26|1357.26|1351.01|1350.01|1358.76|1357.76|1349.51|1348.51|1922
1584612600000|2020-03-19 10:10:00|1350.88|1349.88|1349.63|1348.63|1353.63|1352.63|1349.51|1348.51|1397
1584612900000|2020-03-19 10:15:00|1349.51|1348.51|1347.38|1346.38|1350.51|1349.51|1346.13|1345.13|1691
1584613200000|2020-03-19 10:20:00|1347.01|1346.01|1350.38|1349.38|1351.51|1350.51|1345.76|1344.76|1138
1584613500000|2020-03-19 10:25:00|1350.26|1349.26|1350.63|1349.63|1350.76|1349.76|1348.63|1347.63|595
1584613800000|2020-03-19 10:30:00|1350.51|1349.51|1346.38|1345.38|1351.76|1350.76|1346.13|1345.13|1131
1584614100000|2020-03-19 10:35:00|1346.88|1345.88|1349.76|1348.76|1351.38|1350.38|1345.76|1344.76|1809
1584614400000|2020-03-19 10:40:00|1349.88|1348.88|1351.88|1350.88|1355.13|1354.13|1349.01|1348.01|1236
1584614700000|2020-03-19 10:45:00|1352.01|1351.01|1350.13|1349.13|1353.01|1352.01|1347.63|1346.63|956
1584615000000|2020-03-19 10:50:00|1350.01|1349.01|1349.88|1348.88|1353.13|1352.13|1349.38|1348.38|1697
1584615300000|2020-03-19 10:55:00|1350.01|1349.01|1345.76|1344.76|1350.76|1349.76|1343.63|1342.63|1987
1584615600000|2020-03-19 11:00:00|1345.63|1344.63|1350.26|1349.26|1351.38|1350.38|1344.13|1343.13|1875
1584615900000|2020-03-19 11:05:00|1350.38|1349.38|1346.76|1345.76|1351.01|1350.01|1344.38|1343.38|1482
1584616200000|2020-03-19 11:10:00|1346.63|1345.63|1351.13|1350.13|1352.76|1351.76|1344.63|1343.63|937
1584616500000|2020-03-19 11:15:00|1351.26|1350.26|1350.26|1349.26|1355.63|1354.63|1350.26|1349.26|779
1584616800000|2020-03-19 11:20:00|1350.38|1349.38|1349.63|1348.63|1351.13|1350.13|1347.13|1346.13|511
1584617100000|2020-03-19 11:25:00|1349.76|1348.76|1347.88|1346.88|1351.51|1350.51|1346.88|1345.88|956
1584617400000|2020-03-19 11:30:00|1347.76|1346.76|1346.13|1345.13|1348.63|1347.63|1341.38|1340.38|1449
1584617700000|2020-03-19 11:35:00|1346.01|1345.01|1337.38|1336.38|1346.38|1345.38|1337.26|1336.26|981
1584618000000|2020-03-19 11:40:00|1337.26|1336.26|1339.63|1338.63|1340.13|1339.13|1335.88|1334.88|1056
1584618300000|2020-03-19 11:45:00|1339.76|1338.76|1351.26|1350.26|1351.26|1350.26|1338.63|1337.63|1218
1584618600000|2020-03-19 11:50:00|1351.51|1350.51|1348.13|1347.13|1353.76|1352.76|1345.88|1344.88|1072
1584618900000|2020-03-19 11:55:00|1348.38|1347.38|1347.63|1346.63|1350.51|1349.51|1345.88|1344.88|1176
1584619200000|2020-03-19 12:00:00|1347.88|1346.88|1352.13|1351.13|1354.01|1353.01|1347.51|1346.51|1110
1584619500000|2020-03-19 12:05:00|1351.88|1350.88|1355.26|1354.26|1356.13|1355.13|1351.63|1350.63|1200
1584619800000|2020-03-19 12:10:00|1355.38|1354.38|1355.51|1354.51|1356.76|1355.76|1352.01|1351.01|1024
1584620100000|2020-03-19 12:15:00|1355.76|1354.76|1353.01|1352.01|1355.76|1354.76|1349.51|1348.51|922
1584620400000|2020-03-19 12:20:00|1353.26|1352.26|1348.76|1347.76|1354.26|1353.26|1348.51|1347.51|1515
1584620700000|2020-03-19 12:25:00|1348.63|1347.63|1346.26|1345.26|1348.76|1347.76|1344.01|1343.01|1296
1584621000000|2020-03-19 12:30:00|1346.38|1345.38|1344.63|1343.63|1347.51|1346.51|1344.01|1343.01|674
1584621300000|2020-03-19 12:35:00|1344.76|1343.76|1344.88|1343.88|1347.88|1346.88|1343.26|1342.26|1275
1584621600000|2020-03-19 12:40:00|1344.76|1343.76|1350.13|1349.13|1350.38|1349.38|1343.51|1342.51|711
1584621900000|2020-03-19 12:45:00|1350.26|1349.26|1349.51|1348.51|1350.63|1349.63|1345.51|1344.51|1577
1584622200000|2020-03-19 12:50:00|1349.38|1348.38|1346.63|1345.63|1349.38|1348.38|1345.51|1344.51|761
1584622500000|2020-03-19 12:55:00|1346.76|1345.76|1346.26|1345.26|1347.88|1346.88|1342.01|1341.01|1652
1584622800000|2020-03-19 13:00:00|1346.63|1345.63|1341.76|1340.76|1348.51|1347.51|1341.01|1340.01|1246
1584623100000|2020-03-19 13:05:00|1341.88|1340.88|1341.88|1340.88|1345.13|1344.13|1339.63|1338.63|776
1584623400000|2020-03-19 13:10:00|1342.01|1341.01|1341.76|1340.76|1344.63|1343.63|1340.38|1339.38|1052
1584623700000|2020-03-19 13:15:00|1341.01|1340.01|1343.26|1342.26|1344.26|1343.26|1340.51|1339.51|685
1584624000000|2020-03-19 13:20:00|1343.13|1342.13|1334.88|1333.88|1343.26|1342.26|1334.76|1333.76|2070
1584624300000|2020-03-19 13:25:00|1334.76|1333.76|1337.01|1336.01|1338.63|1337.63|1333.13|1332.13|733
1584624600000|2020-03-19 13:30:00|1336.76|1335.76|1334.13|1333.13|1339.26|1338.26|1330.38|1329.38|1267
1584624900000|2020-03-19 13:35:00|1334.26|1333.26|1335.01|1334.01|1338.38|1337.38|1332.13|1331.13|1277
1584625200000|2020-03-19 13:40:00|1335.38|1334.38|1333.51|1332.51|1335.38|1334.38|1329.51|1328.51|1361
1584625500000|2020-03-19 13:45:00|1333.38|1332.38|1338.63|1337.63|1340.01|1339.01|1330.38|1329.38|1743
1584625800000|2020-03-19 13:50:00|1338.76|1337.76|1342.51|1341.51|1342.63|1341.63|1335.63|1334.63|1792
1584626100000|2020-03-19 13:55:00|1342.38|1341.38|1348.13|1347.13|1349.63|1348.63|1342.38|1341.38|2106
1584626400000|2020-03-19 14:00:00|1348.26|1347.26|1347.76|1346.76|1350.88|1349.88|1343.76|1342.76|1583
1584626700000|2020-03-19 14:05:00|1347.88|1346.88|1352.88|1351.88|1353.63|1352.63|1347.76|1346.76|1705
1584627000000|2020-03-19 14:10:00|1353.01|1352.01|1355.13|1354.13|1356.38|1355.38|1349.01|1348.01|1283
1584627300000|2020-03-19 14:15:00|1355.38|1354.38|1356.51|1355.51|1360.26|1359.26|1355.26|1354.26|2325
1584627600000|2020-03-19 14:20:00|1356.38|1355.38|1356.13|1355.13|1358.63|1357.63|1352.63|1351.63|1363
1584627900000|2020-03-19 14:25:00|1355.88|1354.88|1363.76|1362.76|1366.38|1365.38|1355.13|1354.13|2751
1584628200000|2020-03-19 14:30:00|1363.88|1362.88|1365.13|1364.13|1367.13|1366.13|1360.13|1359.13|1615
1584628500000|2020-03-19 14:35:00|1365.26|1364.26|1355.38|1354.38|1365.26|1364.26|1354.88|1353.88|2195
1584628800000|2020-03-19 14:40:00|1355.76|1354.76|1354.88|1353.88|1358.63|1357.63|1350.88|1349.88|1987
1584629100000|2020-03-19 14:45:00|1354.63|1353.63|1353.13|1352.13|1356.63|1355.63|1352.13|1351.13|1688
1584629400000|2020-03-19 14:50:00|1353.01|1352.01|1353.38|1352.38|1355.76|1354.76|1349.38|1348.38|1583
1584629700000|2020-03-19 14:55:00|1353.51|1352.51|1348.51|1347.51|1357.26|1356.26|1348.51|1347.51|2422
1584630000000|2020-03-19 15:00:00|1348.38|1347.38|1351.01|1350.01|1356.38|1355.38|1348.26|1347.26|1663
1584630300000|2020-03-19 15:05:00|1351.51|1350.51|1353.26|1352.26|1356.51|1355.51|1348.63|1347.63|1651
1584630600000|2020-03-19 15:10:00|1353.38|1352.38|1355.88|1354.88|1356.51|1355.51|1351.01|1350.01|1421
1584630900000|2020-03-19 15:15:00|1356.13|1355.13|1362.01|1361.01|1362.51|1361.51|1353.51|1352.51|2014
1584631200000|2020-03-19 15:20:00|1362.13|1361.13|1366.13|1365.13|1367.76|1366.76|1362.13|1361.13|2604
1584631500000|2020-03-19 15:25:00|1366.26|1365.26|1366.51|1365.51|1370.01|1369.01|1366.13|1365.13|1620
1584631800000|2020-03-19 15:30:00|1366.38|1365.38|1367.38|1366.38|1369.38|1368.38|1365.13|1364.13|1917
1584632100000|2020-03-19 15:35:00|1367.51|1366.51|1370.01|1369.01|1372.01|1371.01|1366.76|1365.76|3301
1584632400000|2020-03-19 15:40:00|1370.13|1369.13|1372.88|1371.88|1374.01|1373.01|1368.13|1367.13|2268
1584632700000|2020-03-19 15:45:00|1373.01|1372.01|1381.13|1380.13|1381.13|1380.13|1371.63|1370.63|2596
1584633000000|2020-03-19 15:50:00|1380.76|1379.76|1383.53|1382.53|1385.65|1384.65|1377.38|1376.38|3327
1584633300000|2020-03-19 15:55:00|1383.4|1382.4|1382.65|1381.65|1388.15|1387.15|1380.65|1379.65|3803
1584633600000|2020-03-19 16:00:00|1382.9|1381.9|1384.65|1383.65|1386.78|1385.78|1380.53|1379.53|2664
1584633900000|2020-03-19 16:05:00|1384.4|1383.4|1385.6|1384.6|1388.78|1387.78|1384.28|1383.28|1653
1584634200000|2020-03-19 16:10:00|1385.22|1384.22|1372.57|1371.57|1388.6|1387.6|1372.57|1371.57|2571
1584634500000|2020-03-19 16:15:00|1372.19|1371.19|1375.51|1374.51|1376.26|1375.26|1362.64|1361.64|3642
1584634800000|2020-03-19 16:20:00|1375.14|1374.14|1379.27|1377.27|1380.76|1379.76|1375.01|1374.01|14062
1584635100000|2020-03-19 16:25:00|1379.29|1377.29|1387.57|1385.57|1387.61|1385.61|1372.96|1370.96|4427
1584635400000|2020-03-19 16:30:00|1387.83|1385.83|1384.64|1382.64|1388.37|1386.37|1380.89|1378.89|986
1584635700000|2020-03-19 16:35:00|1384.51|1382.51|1382.14|1380.14|1384.89|1382.89|1381.39|1379.39|2776
1584636000000|2020-03-19 16:40:00|1382.26|1380.26|1387.14|1385.14|1387.14|1385.14|1381.14|1379.14|423
1584636300000|2020-03-19 16:45:00|1386.64|1384.64|1383.26|1381.26|1388.89|1386.89|1382.89|1380.89|221
1584636600000|2020-03-19 16:50:00|1383.01|1381.01|1387.01|1385.01|1387.01|1385.01|1383.01|1381.01|197
1584636900000|2020-03-19 16:55:00|1387.14|1385.14|1393.83|1391.83|1394.51|1392.51|1385.64|1383.64|267
1584637200000|2020-03-19 17:00:00|1393.81|1391.81|1391.29|1389.29|1395.81|1393.81|1389.11|1387.11|0
1584637500000|2020-03-19 17:05:00|1391.28|1389.28|1391.96|1389.96|1395.04|1393.04|1389.64|1387.64|0
1584637800000|2020-03-19 17:10:00|1392.28|1390.28|1392.2|1390.2|1396.32|1394.32|1391.81|1389.81|0
1584638100000|2020-03-19 17:15:00|1392.21|1390.21|1390.99|1388.99|1394.44|1392.44|1388.56|1386.56|0
1584638400000|2020-03-19 17:20:00|1391.01|1389.01|1392.02|1390.02|1393.57|1391.57|1389.36|1387.36|0
1584638700000|2020-03-19 17:25:00|1392.01|1390.01|1383.63|1381.63|1392.29|1390.29|1382.41|1380.41|0
1584639000000|2020-03-19 17:30:00|1383.64|1381.64|1387.57|1385.57|1388.08|1386.08|1382.23|1380.23|1076
1584639300000|2020-03-19 17:35:00|1387.54|1385.54|1390.67|1388.67|1391.92|1389.92|1386.23|1384.23|0
1584639600000|2020-03-19 17:40:00|1390.63|1388.63|1390.98|1388.98|1392.08|1390.08|1386.74|1384.74|0
1584639900000|2020-03-19 17:45:00|1390.96|1388.96|1391.18|1389.18|1393.84|1391.84|1389.96|1387.96|0
1584640200000|2020-03-19 17:50:00|1391.03|1389.03|1401.08|1399.08|1401.66|1399.66|1390.7|1388.7|0
1584640500000|2020-03-19 17:55:00|1401.06|1399.06|1394.28|1392.28|1402.54|1400.54|1392.84|1390.84|0
1584640800000|2020-03-19 18:00:00|1394.29|1392.29|1390.86|1388.86|1396.73|1394.73|1389.5|1387.5|0
1584641100000|2020-03-19 18:05:00|1390.83|1388.83|1392.53|1390.53|1394.15|1392.15|1388.13|1386.13|0
1584641400000|2020-03-19 18:10:00|1392.52|1390.52|1394.81|1392.81|1395.56|1393.56|1391.57|1389.57|0
1584641700000|2020-03-19 18:15:00|1394.68|1392.68|1395.84|1393.84|1395.96|1393.96|1391.49|1389.49|0
1584642000000|2020-03-19 18:20:00|1395.82|1393.82|1399.61|1397.61|1399.91|1397.91|1393.06|1391.06|0
1584642300000|2020-03-19 18:25:00|1399.67|1397.67|1394.49|1392.49|1401.63|1399.63|1393.87|1391.87|0
1584642600000|2020-03-19 18:30:00|1394.34|1392.34|1400.39|1398.39|1401.31|1399.31|1393.39|1391.39|0
1584642900000|2020-03-19 18:35:00|1400.34|1398.34|1408.33|1406.33|1409.22|1407.22|1399.73|1397.73|0
1584643200000|2020-03-19 18:40:00|1408.37|1406.37|1411.12|1409.12|1415.57|1413.57|1408.34|1406.34|0
1584643500000|2020-03-19 18:45:00|1411.08|1409.08|1410.43|1408.43|1411.33|1409.33|1407.19|1405.19|0
1584643800000|2020-03-19 18:50:00|1410.44|1408.44|1401.58|1399.58|1412.53|1410.53|1400.46|1398.46|0
1584644100000|2020-03-19 18:55:00|1401.62|1399.62|1401.91|1399.91|1404.28|1402.28|1398.81|1396.81|0
1584644400000|2020-03-19 19:00:00|1401.84|1399.84|1397.6|1395.6|1401.84|1399.84|1393.78|1391.78|0
1584644700000|2020-03-19 19:05:00|1397.63|1395.63|1389.73|1387.73|1399.11|1397.11|1389.71|1387.71|0
1584645000000|2020-03-19 19:10:00|1389.75|1387.75|1393.38|1391.38|1396|1394|1385.62|1383.62|0
1584645300000|2020-03-19 19:15:00|1393.44|1391.44|1395.17|1393.17|1399.75|1397.75|1388.87|1386.87|0
1584645600000|2020-03-19 19:20:00|1395.15|1393.15|1397.21|1395.21|1399.63|1397.63|1394.07|1392.07|0
1584645900000|2020-03-19 19:25:00|1397.53|1395.53|1395.24|1393.24|1399.47|1397.47|1395.24|1393.24|0
1584646200000|2020-03-19 19:30:00|1395.3|1393.3|1393.47|1391.47|1397.23|1395.23|1387.98|1385.98|0
1584646500000|2020-03-19 19:35:00|1393.53|1391.53|1394.38|1392.38|1395.12|1393.12|1390.64|1388.64|0
1584646800000|2020-03-19 19:40:00|1394.39|1392.39|1397.92|1395.92|1399.27|1397.27|1391.78|1389.78|0
1584647100000|2020-03-19 19:45:00|1397.99|1395.99|1393.34|1391.34|1399.36|1397.36|1391.6|1389.6|0
1584647400000|2020-03-19 19:50:00|1393.22|1391.22|1385.54|1383.54|1393.22|1391.22|1381.99|1379.99|0
1584647700000|2020-03-19 19:55:00|1385.67|1383.67|1385.19|1383.19|1389.17|1387.17|1383.56|1381.56|0
1584648000000|2020-03-19 20:00:00|1385.13|1383.13|1383.28|1381.28|1387.73|1385.73|1381.67|1379.67|0
1584648300000|2020-03-19 20:05:00|1383.22|1381.22|1382.71|1380.71|1386.71|1384.71|1382.66|1380.66|0
1584648600000|2020-03-19 20:10:00|1382.7|1380.7|1387.4|1385.4|1389.44|1387.44|1380.52|1378.52|0
1584648900000|2020-03-19 20:15:00|1387.46|1385.46|1386.59|1384.59|1388.15|1386.15|1386.59|1384.59|0
1584649200000|2020-03-19 20:20:00|1386.46|1384.46|1387.92|1385.92|1387.92|1385.92|1386.14|1384.14|0
1584649500000|2020-03-19 20:25:00|1387.79|1385.79|1387.01|1385.01|1387.79|1385.79|1386.79|1384.79|0
1584649800000|2020-03-19 20:30:00|1386.8|1384.8|1381.84|1379.84|1386.8|1384.8|1381.6|1379.6|0
1584650100000|2020-03-19 20:35:00|1381.82|1379.82|1380.97|1378.97|1382.86|1380.86|1380.97|1378.97|0
1584650400000|2020-03-19 20:40:00|1380.95|1378.95|1378.96|1376.96|1381.2|1379.2|1378.48|1376.48|0
1584650700000|2020-03-19 20:45:00|1378.94|1376.94|1370.23|1368.23|1379.35|1377.35|1369.18|1367.18|0
1584651000000|2020-03-19 20:50:00|1370.19|1368.19|1372.07|1370.07|1373.53|1371.53|1369.92|1367.92|0
1584651300000|2020-03-19 20:55:00|1372.09|1370.09|1374.41|1372.41|1375.33|1373.33|1371.09|1369.09|0
1584651600000|2020-03-19 21:00:00|1373.99|1371.99|1375.23|1373.23|1375.23|1373.23|1372.86|1370.86|0
1584651900000|2020-03-19 21:05:00|1375.06|1373.06|1374.05|1372.05|1375.2|1373.2|1373.84|1371.84|0
1584652200000|2020-03-19 21:10:00|1374.13|1372.13|1373.84|1371.84|1374.85|1372.85|1373.63|1371.63|0
1584652500000|2020-03-19 21:15:00|1373.93|1371.93|1373.39|1371.39|1374.09|1372.09|1372.2|1370.2|0
1584652800000|2020-03-19 21:20:00|1373.18|1371.18|1373.32|1371.32|1374.02|1372.02|1373.15|1371.15|0
1584653100000|2020-03-19 21:25:00|1373.15|1371.15|1372.36|1370.36|1373.53|1371.53|1372.07|1370.07|0
1584653400000|2020-03-19 21:30:00|1372.07|1370.07|1371.28|1369.28|1372.38|1370.38|1371.11|1369.11|0
1584653700000|2020-03-19 21:35:00|1371.24|1369.24|1370.74|1368.74|1372.21|1370.21|1370.73|1368.73|0
1584654000000|2020-03-19 21:40:00|1371|1369|1371.75|1369.75|1371.84|1369.84|1370.74|1368.74|0
1584654300000|2020-03-19 21:45:00|1371.8|1369.8|1371.48|1369.48|1372.65|1370.65|1371.32|1369.32|0
1584654600000|2020-03-19 21:50:00|1371.65|1369.65|1372.7|1370.7|1372.75|1370.75|1371.48|1369.48|0
1584654900000|2020-03-19 21:55:00|1372.54|1370.54|1373.09|1371.09|1373.49|1371.49|1371.92|1369.92|0
1584655200000|2020-03-19 22:00:00|1372.82|1370.82|1374.75|1372.75|1376.56|1374.56|1366.08|1364.08|0
1584655500000|2020-03-19 22:05:00|1374.71|1372.71|1369.27|1367.27|1380.51|1378.51|1368.42|1366.42|0
1584655800000|2020-03-19 22:10:00|1369.24|1367.24|1377.5|1375.5|1378.99|1376.99|1367.06|1365.06|0
1584656100000|2020-03-19 22:15:00|1377.49|1375.49|1374.94|1372.94|1377.49|1375.49|1371.5|1369.5|0
1584656400000|2020-03-19 22:20:00|1374.81|1372.81|1373.45|1371.45|1378.85|1376.85|1373.39|1371.39|0
1584656700000|2020-03-19 22:25:00|1373.44|1371.44|1376.23|1374.23|1377.31|1375.31|1372.51|1370.51|0
1584657000000|2020-03-19 22:30:00|1376.22|1374.22|1370.82|1368.82|1376.49|1374.49|1369.66|1367.66|0
1584657300000|2020-03-19 22:35:00|1370.83|1368.83|1367.14|1365.14|1371.01|1369.01|1366.95|1364.95|0
1584657600000|2020-03-19 22:40:00|1367.12|1365.12|1368.2|1366.2|1373.65|1371.65|1366.99|1364.99|0
1584657900000|2020-03-19 22:45:00|1368.19|1366.19|1370.04|1368.04|1372.26|1370.26|1368.16|1366.16|0
1584658200000|2020-03-19 22:50:00|1370.08|1368.08|1372.78|1370.78|1374.4|1372.4|1368.22|1366.22|0
1584658500000|2020-03-19 22:55:00|1372.77|1370.77|1363.27|1361.27|1372.85|1370.85|1361.42|1359.42|0
1584658800000|2020-03-19 23:00:00|1363.11|1361.11|1361.29|1359.29|1366.41|1364.41|1360.26|1358.26|0
1584659100000|2020-03-19 23:05:00|1361.28|1359.28|1362.21|1360.21|1364.52|1362.52|1361.2|1359.2|0
1584659400000|2020-03-19 23:10:00|1362.18|1360.18|1363.18|1361.18|1365|1363|1360.14|1358.14|0
1584659700000|2020-03-19 23:15:00|1363.16|1361.16|1369.21|1367.21|1373.31|1371.31|1362.99|1360.99|0
1584660000000|2020-03-19 23:20:00|1369.17|1367.17|1373.51|1371.51|1373.96|1371.96|1367.74|1365.74|0
1584660300000|2020-03-19 23:25:00|1373.39|1371.39|1366.54|1364.54|1373.52|1371.52|1364.69|1362.69|0
1584660600000|2020-03-19 23:30:00|1366.55|1364.55|1366.96|1364.96|1369.46|1367.46|1364.87|1362.87|0
1584660900000|2020-03-19 23:35:00|1366.94|1364.94|1368.58|1366.58|1368.93|1366.93|1364.71|1362.71|0
1584661200000|2020-03-19 23:40:00|1368.62|1366.62|1370.44|1368.44|1370.6|1368.6|1368.1|1366.1|0
1584661500000|2020-03-19 23:45:00|1370.46|1368.46|1372.27|1370.27|1372.44|1370.44|1368.3|1366.3|0
1584661800000|2020-03-19 23:50:00|1372.25|1370.25|1372.44|1370.44|1374.79|1372.79|1371.5|1369.5|0
1584662100000|2020-03-19 23:55:00|1372.49|1370.49|1375.02|1373.02|1376.52|1374.52|1371.08|1369.08|0
1584662400000|2020-03-20 00:00:00|1375|1373|1375.06|1373.06|1376.58|1374.58|1369.32|1367.32|0
1584662700000|2020-03-20 00:05:00|1374.98|1372.98|1372.6|1370.6|1374.98|1372.98|1369.8|1367.8|0
1584663000000|2020-03-20 00:10:00|1372.59|1370.59|1369.66|1367.66|1372.59|1370.59|1366.45|1364.45|0
1584663300000|2020-03-20 00:15:00|1369.65|1367.65|1375.16|1373.16|1377.98|1375.98|1367.38|1365.38|0
1584663600000|2020-03-20 00:20:00|1375.17|1373.17|1382.52|1380.52|1383.19|1381.19|1374.91|1372.91|0
1584663900000|2020-03-20 00:25:00|1382.54|1380.54|1379.75|1377.75|1384.19|1382.19|1379.51|1377.51|0
1584664200000|2020-03-20 00:30:00|1379.74|1377.74|1376.31|1374.31|1379.77|1377.77|1375.1|1373.1|0
1584664500000|2020-03-20 00:35:00|1376.3|1374.3|1380.26|1378.26|1380.32|1378.32|1376.3|1374.3|0
1584664800000|2020-03-20 00:40:00|1380.27|1378.27|1375.87|1373.87|1380.42|1378.42|1375.84|1373.84|0
1584665100000|2020-03-20 00:45:00|1375.81|1373.81|1374.62|1372.62|1376.49|1374.49|1370.78|1368.78|0
1584665400000|2020-03-20 00:50:00|1374.61|1372.61|1374.24|1372.24|1375.22|1373.22|1370.92|1368.92|0
1584665700000|2020-03-20 00:55:00|1374.25|1372.25|1370.17|1368.17|1374.93|1372.93|1367.7|1365.7|0
1584666000000|2020-03-20 01:00:00|1370.16|1368.16|1374.7|1372.7|1374.8|1372.8|1368.17|1366.17|0
1584666300000|2020-03-20 01:05:00|1374.92|1372.92|1378.26|1376.26|1381.36|1379.36|1374.92|1372.92|0
1584666600000|2020-03-20 01:10:00|1378.3|1376.3|1381.66|1379.66|1383.2|1381.2|1376.18|1374.18|0
1584666900000|2020-03-20 01:15:00|1381.75|1379.75|1381.49|1379.49|1385.78|1383.78|1379.48|1377.48|0
1584667200000|2020-03-20 01:20:00|1381.46|1379.46|1393.4|1391.4|1395.39|1393.39|1380.97|1378.97|0
1584667500000|2020-03-20 01:25:00|1393.34|1391.34|1390.27|1388.27|1398.79|1396.79|1388.28|1386.28|0
1584667800000|2020-03-20 01:30:00|1390.05|1388.05|1384.29|1382.29|1390.06|1388.06|1382.84|1380.84|0
1584668100000|2020-03-20 01:35:00|1384.07|1382.07|1377.73|1375.73|1385.86|1383.86|1377.7|1375.7|0
1584668400000|2020-03-20 01:40:00|1377.67|1375.67|1371.58|1369.58|1377.75|1375.75|1371.01|1369.01|0
1584668700000|2020-03-20 01:45:00|1371.54|1369.54|1374.51|1372.51|1376.3|1374.3|1370.04|1368.04|0
1584669000000|2020-03-20 01:50:00|1374.52|1372.52|1377.81|1375.81|1378.11|1376.11|1373.97|1371.97|0
1584669300000|2020-03-20 01:55:00|1377.89|1375.89|1382.26|1380.26|1382.38|1380.38|1373.27|1371.27|0
1584669600000|2020-03-20 02:00:00|1382.25|1380.25|1375.88|1373.88|1383.46|1381.46|1375.88|1373.88|0
1584669900000|2020-03-20 02:05:00|1375.89|1373.89|1380.56|1378.56|1381.54|1379.54|1373.92|1371.92|0
1584670200000|2020-03-20 02:10:00|1380.58|1378.58|1390.37|1388.37|1390.63|1388.63|1380.58|1378.58|0
1584670500000|2020-03-20 02:15:00|1390.36|1388.36|1392.88|1390.88|1393.41|1391.41|1389.89|1387.89|0
1584670800000|2020-03-20 02:20:00|1392.94|1390.94|1393.02|1391.02|1397.27|1395.27|1388.06|1386.06|0
1584671100000|2020-03-20 02:25:00|1393.08|1391.08|1387.74|1385.74|1394.99|1392.99|1385.42|1383.42|0
1584671400000|2020-03-20 02:30:00|1387.77|1385.77|1388.66|1386.66|1390.2|1388.2|1385.08|1383.08|0
1584671700000|2020-03-20 02:35:00|1388.67|1386.67|1388.38|1386.38|1392.36|1390.36|1388.17|1386.17|0
1584672000000|2020-03-20 02:40:00|1388.39|1386.39|1389.97|1387.97|1391.24|1389.24|1387.17|1385.17|0
1584672300000|2020-03-20 02:45:00|1389.91|1387.91|1387.61|1385.61|1391.39|1389.39|1387.6|1385.6|0
1584672600000|2020-03-20 02:50:00|1387.6|1385.6|1389.11|1387.11|1389.41|1387.41|1385.83|1383.83|0
1584672900000|2020-03-20 02:55:00|1389.33|1387.33|1392.1|1390.1|1392.41|1390.41|1388.77|1386.77|0
1584673200000|2020-03-20 03:00:00|1392.03|1390.03|1387.21|1385.21|1392.41|1390.41|1386.7|1384.7|0
1584673500000|2020-03-20 03:05:00|1387.43|1385.43|1387.12|1385.12|1389.76|1387.76|1385.79|1383.79|0
1584673800000|2020-03-20 03:10:00|1387.14|1385.14|1390.09|1388.09|1390.4|1388.4|1387.12|1385.12|0
1584674100000|2020-03-20 03:15:00|1390.08|1388.08|1391.31|1389.31|1392.81|1390.81|1389.25|1387.25|0
1584674400000|2020-03-20 03:20:00|1391.29|1389.29|1387.03|1385.03|1391.84|1389.84|1386.23|1384.23|0
1584674700000|2020-03-20 03:25:00|1387.13|1385.13|1390.64|1388.64|1390.79|1388.79|1386.98|1384.98|0
1584675000000|2020-03-20 03:30:00|1390.65|1388.65|1386.63|1384.63|1390.65|1388.65|1386.37|1384.37|0
1584675300000|2020-03-20 03:35:00|1386.65|1384.65|1388.9|1386.9|1389.14|1387.14|1385.82|1383.82|0
1584675600000|2020-03-20 03:40:00|1388.89|1386.89|1389.97|1387.97|1390.57|1388.57|1388.15|1386.15|0
1584675900000|2020-03-20 03:45:00|1389.95|1387.95|1391.11|1389.11|1392.08|1390.08|1389.51|1387.51|0
1584676200000|2020-03-20 03:50:00|1391.12|1389.12|1389.21|1387.21|1391.12|1389.12|1388.33|1386.33|0
1584676500000|2020-03-20 03:55:00|1389.25|1387.25|1391.07|1389.07|1392.14|1390.14|1389.24|1387.24|0
1584676800000|2020-03-20 04:00:00|1391.11|1389.11|1390.83|1388.83|1391.29|1389.29|1389.68|1387.68|0
1584677100000|2020-03-20 04:05:00|1390.84|1388.84|1391.2|1389.2|1392.25|1390.25|1389.18|1387.18|0
1584677400000|2020-03-20 04:10:00|1391.26|1389.26|1392.4|1390.4|1392.97|1390.97|1390.69|1388.69|0
1584677700000|2020-03-20 04:15:00|1392.45|1390.45|1395.43|1393.43|1396.7|1394.7|1392.43|1390.43|0
1584678000000|2020-03-20 04:20:00|1395.21|1393.21|1399.35|1397.35|1399.38|1397.38|1394.49|1392.49|0
1584678300000|2020-03-20 04:25:00|1399.34|1397.34|1400.58|1398.58|1401.04|1399.04|1398.91|1396.91|0
1584678600000|2020-03-20 04:30:00|1400.56|1398.56|1401.35|1399.35|1401.6|1399.6|1398.66|1396.66|0
1584678900000|2020-03-20 04:35:00|1401.29|1399.29|1403.33|1401.33|1407.61|1405.61|1400.66|1398.66|0
1584679200000|2020-03-20 04:40:00|1403.26|1401.26|1401.68|1399.68|1403.32|1401.32|1399.95|1397.95|0
1584679500000|2020-03-20 04:45:00|1401.62|1399.62|1397.31|1395.31|1401.62|1399.62|1397.13|1395.13|0
1584679800000|2020-03-20 04:50:00|1397.33|1395.33|1396.63|1394.63|1398.8|1396.8|1395.66|1393.66|0
1584680100000|2020-03-20 04:55:00|1396.61|1394.61|1399.2|1397.2|1399.83|1397.83|1395.57|1393.57|0
1584680400000|2020-03-20 05:00:00|1399.24|1397.24|1395.81|1393.81|1399.47|1397.47|1395.04|1393.04|0
1584680700000|2020-03-20 05:05:00|1395.76|1393.76|1394.58|1392.58|1395.76|1393.76|1389.59|1387.59|0
1584681000000|2020-03-20 05:10:00|1394.57|1392.57|1391.57|1389.57|1395.08|1393.08|1390.38|1388.38|0
1584681300000|2020-03-20 05:15:00|1391.55|1389.55|1394.01|1392.01|1394.3|1392.3|1391.06|1389.06|0
1584681600000|2020-03-20 05:20:00|1394|1392|1394|1392|1394.53|1392.53|1391.72|1389.72|0
1584681900000|2020-03-20 05:25:00|1394.01|1392.01|1393.2|1391.2|1395.93|1393.93|1392.25|1390.25|0
1584682200000|2020-03-20 05:30:00|1393.22|1391.22|1394.11|1392.11|1394.69|1392.69|1392.05|1390.05|0
1584682500000|2020-03-20 05:35:00|1394.12|1392.12|1393.46|1391.46|1395.16|1393.16|1391.06|1389.06|0
1584682800000|2020-03-20 05:40:00|1393.59|1391.59|1391.92|1389.92|1394.13|1392.13|1390.98|1388.98|0
1584683100000|2020-03-20 05:45:00|1391.91|1389.91|1392.93|1390.93|1394.43|1392.43|1391.53|1389.53|0
1584683400000|2020-03-20 05:50:00|1392.92|1390.92|1393.46|1391.46|1395.74|1393.74|1391.81|1389.81|0
1584683700000|2020-03-20 05:55:00|1393.47|1391.47|1393.86|1391.86|1395.34|1393.34|1392.57|1390.57|0
1584684000000|2020-03-20 06:00:00|1393.89|1391.89|1398.46|1396.46|1399.55|1397.55|1393.89|1391.89|0
1584684300000|2020-03-20 06:05:00|1398.45|1396.45|1401.92|1399.92|1402.14|1400.14|1398.01|1396.01|0
1584684600000|2020-03-20 06:10:00|1401.91|1399.91|1407.28|1405.28|1408.06|1406.06|1401.9|1399.9|0
1584684900000|2020-03-20 06:15:00|1407.3|1405.3|1409.42|1407.42|1410.96|1408.96|1407.13|1405.13|0
1584685200000|2020-03-20 06:20:00|1409.29|1407.29|1410.64|1408.64|1411.32|1409.32|1408.4|1406.4|0
1584685500000|2020-03-20 06:25:00|1410.69|1408.69|1412.54|1410.54|1412.55|1410.55|1410.14|1408.14|0
1584685800000|2020-03-20 06:30:00|1412.55|1410.55|1411.24|1409.24|1413.27|1411.27|1410.12|1408.12|0
1584686100000|2020-03-20 06:35:00|1411.22|1409.22|1412.51|1410.51|1412.98|1410.98|1410.14|1408.14|0
1584686400000|2020-03-20 06:40:00|1412.52|1410.52|1417.02|1415.02|1419.8|1417.8|1411.96|1409.96|0
1584686700000|2020-03-20 06:45:00|1417.01|1415.01|1419.88|1417.88|1420.88|1418.88|1416.55|1414.55|0
1584687000000|2020-03-20 06:50:00|1419.87|1417.87|1423.72|1421.72|1425.27|1423.27|1419.26|1417.26|0
1584687300000|2020-03-20 06:55:00|1423.7|1421.7|1429.16|1427.16|1429.49|1427.49|1422.92|1420.92|0
1584687600000|2020-03-20 07:00:00|1429.17|1427.17|1423.83|1421.83|1435.15|1433.15|1423.29|1421.29|0
1584687900000|2020-03-20 07:05:00|1423.86|1421.86|1419.73|1417.73|1423.9|1421.9|1418.76|1416.76|0
1584688200000|2020-03-20 07:10:00|1419.74|1417.74|1427.58|1425.58|1427.84|1425.84|1419.74|1417.74|0
1584688500000|2020-03-20 07:15:00|1427.56|1425.56|1425.58|1423.58|1427.56|1425.56|1423.95|1421.95|0
1584688800000|2020-03-20 07:20:00|1425.62|1423.62|1432.56|1430.56|1432.99|1430.99|1423.22|1421.22|0
1584689100000|2020-03-20 07:25:00|1432.55|1430.55|1438.41|1436.41|1439.24|1437.24|1431.55|1429.55|0
1584689400000|2020-03-20 07:30:00|1438.26|1436.26|1427.14|1425.14|1439.18|1437.18|1426.26|1424.26|93
1584689700000|2020-03-20 07:35:00|1427.26|1425.26|1429.76|1427.76|1430.01|1428.01|1426.14|1424.14|45
1584690000000|2020-03-20 07:40:00|1429.64|1427.64|1430.89|1428.89|1430.89|1428.89|1429.51|1427.51|119
1584690300000|2020-03-20 07:45:00|1431.01|1429.01|1430.39|1428.39|1431.14|1429.14|1430.14|1428.14|43
1584690600000|2020-03-20 07:50:00|1430.51|1428.51|1432.51|1430.51|1432.76|1430.76|1430.01|1428.01|110
1584690900000|2020-03-20 07:55:00|1433.08|1431.08|1437.07|1435.07|1437.53|1435.53|1432.65|1430.65|0
1584691200000|2020-03-20 08:00:00|1436.94|1434.94|1417.26|1416.26|1436.94|1434.94|1415.51|1414.51|3241
1584691500000|2020-03-20 08:05:00|1417.14|1416.14|1424.14|1423.14|1425.01|1424.01|1415.89|1414.89|3599
1584691800000|2020-03-20 08:10:00|1424.39|1423.39|1429.39|1428.39|1431.39|1430.39|1422.51|1421.51|2829
1584692100000|2020-03-20 08:15:00|1429.14|1428.14|1423.64|1422.64|1429.39|1428.39|1420.26|1419.26|2728
1584692400000|2020-03-20 08:20:00|1423.14|1422.14|1418.51|1417.51|1426.26|1425.26|1418.39|1417.39|2658
1584692700000|2020-03-20 08:25:00|1418.64|1417.64|1413.26|1412.26|1422.76|1421.76|1413.01|1412.01|3107
1584693000000|2020-03-20 08:30:00|1413.39|1412.39|1410.89|1409.89|1413.64|1412.64|1401.64|1400.64|4790
1584693300000|2020-03-20 08:35:00|1411.14|1410.14|1406.26|1405.26|1413.51|1412.51|1406.01|1405.01|2505
1584693600000|2020-03-20 08:40:00|1406.14|1405.14|1403.76|1402.76|1411.51|1410.51|1401.39|1400.39|2994
1584693900000|2020-03-20 08:45:00|1403.89|1402.89|1413.26|1412.26|1414.39|1413.39|1402.51|1401.51|2478
1584694200000|2020-03-20 08:50:00|1413.01|1412.01|1411.64|1410.64|1416.39|1415.39|1410.26|1409.26|2700
1584694500000|2020-03-20 08:55:00|1411.51|1410.51|1415.89|1414.89|1417.14|1416.14|1409.64|1408.64|1565
1584694800000|2020-03-20 09:00:00|1415.14|1414.14|1416.22|1415.22|1418.97|1417.97|1413.39|1412.39|2703
1584695100000|2020-03-20 09:05:00|1416.34|1415.34|1419.84|1418.84|1420.34|1419.34|1415.34|1414.34|2490
1584695400000|2020-03-20 09:10:00|1419.47|1418.47|1420.84|1419.84|1421.47|1420.47|1417.59|1416.59|2216
1584695700000|2020-03-20 09:15:00|1420.97|1419.97|1422.34|1421.34|1422.47|1421.47|1418.84|1417.84|2358
1584696000000|2020-03-20 09:20:00|1422.47|1421.47|1419.22|1418.22|1423.22|1422.22|1419.09|1418.09|1973
1584696300000|2020-03-20 09:25:00|1419.09|1418.09|1418.22|1417.22|1420.34|1419.34|1416.09|1415.09|2441
1584696600000|2020-03-20 09:30:00|1418.47|1417.47|1418.09|1417.09|1419.72|1418.72|1416.97|1415.97|1278
1584696900000|2020-03-20 09:35:00|1417.97|1416.97|1417.47|1416.47|1418.22|1417.22|1414.59|1413.59|2583
1584697200000|2020-03-20 09:40:00|1417.09|1416.09|1411.84|1410.84|1417.22|1416.22|1411.47|1410.47|3581
1584697500000|2020-03-20 09:45:00|1412.09|1411.09|1411.72|1410.72|1417.09|1416.09|1411.72|1410.72|3079
1584697800000|2020-03-20 09:50:00|1411.47|1410.47|1409.34|1408.34|1415.97|1414.97|1409.22|1408.22|3215
1584698100000|2020-03-20 09:55:00|1409.22|1408.22|1412.34|1411.34|1413.47|1412.47|1408.09|1407.09|1339
1584698400000|2020-03-20 10:00:00|1412.47|1411.47|1411.22|1410.22|1413.22|1412.22|1407.22|1406.22|1382
1584698700000|2020-03-20 10:05:00|1411.34|1410.34|1412.34|1411.34|1413.47|1412.47|1410.09|1409.09|735
1584699000000|2020-03-20 10:10:00|1412.09|1411.09|1409.59|1408.59|1414.34|1413.34|1408.47|1407.47|1330
1584699300000|2020-03-20 10:15:00|1409.72|1408.72|1407.59|1406.59|1409.72|1408.72|1405.97|1404.97|1520
1584699600000|2020-03-20 10:20:00|1407.47|1406.47|1409.22|1408.22|1409.84|1408.84|1406.84|1405.84|1893
1584699900000|2020-03-20 10:25:00|1409.09|1408.09|1404.97|1403.97|1409.97|1408.97|1404.09|1403.09|1868
1584700200000|2020-03-20 10:30:00|1405.09|1404.09|1403.97|1402.97|1407.47|1406.47|1402.84|1401.84|2196
1584700500000|2020-03-20 10:35:00|1403.84|1402.84|1408.22|1407.22|1408.72|1407.72|1402.97|1401.97|1756
1584700800000|2020-03-20 10:40:00|1407.84|1406.84|1405.47|1404.47|1407.97|1406.97|1403.47|1402.47|2261
1584701100000|2020-03-20 10:45:00|1405.34|1404.34|1400.97|1399.97|1405.34|1404.34|1400.22|1399.22|1544
1584701400000|2020-03-20 10:50:00|1401.22|1400.22|1399.59|1398.59|1407.59|1406.59|1399.34|1398.34|2959
1584701700000|2020-03-20 10:55:00|1399.47|1398.47|1401.34|1400.34|1404.22|1403.22|1398.22|1397.22|2389
1584702000000|2020-03-20 11:00:00|1401.09|1400.09|1400.47|1399.47|1401.22|1400.22|1398.47|1397.47|1732
1584702300000|2020-03-20 11:05:00|1400.34|1399.34|1403.84|1402.84|1404.34|1403.34|1399.47|1398.47|1954
1584702600000|2020-03-20 11:10:00|1404.22|1403.22|1400.84|1399.84|1404.22|1403.22|1399.34|1398.34|2230
1584702900000|2020-03-20 11:15:00|1400.97|1399.97|1397.34|1396.34|1400.97|1399.97|1392.47|1391.47|2858
1584703200000|2020-03-20 11:20:00|1397.47|1396.47|1391.59|1390.59|1397.47|1396.47|1391.59|1390.59|1864
1584703500000|2020-03-20 11:25:00|1391.72|1390.72|1393.09|1392.09|1394.84|1393.84|1390.72|1389.72|2052
1584703800000|2020-03-20 11:30:00|1392.97|1391.97|1399.59|1398.59|1399.97|1398.97|1392.72|1391.72|1473
1584704100000|2020-03-20 11:35:00|1399.22|1398.22|1396.47|1395.47|1399.47|1398.47|1393.09|1392.09|2199
1584704400000|2020-03-20 11:40:00|1396.72|1395.72|1391.34|1390.34|1397.22|1396.22|1391.22|1390.22|2299
1584704700000|2020-03-20 11:45:00|1391.22|1390.22|1391.34|1390.34|1394.34|1393.34|1389.09|1388.09|2318
1584705000000|2020-03-20 11:50:00|1391.47|1390.47|1394.22|1393.22|1396.97|1395.97|1390.47|1389.47|2365
1584705300000|2020-03-20 11:55:00|1394.34|1393.34|1396.84|1395.84|1397.22|1396.22|1391.97|1390.97|1424
1584705600000|2020-03-20 12:00:00|1396.97|1395.97|1394.59|1393.59|1397.84|1396.84|1394.59|1393.59|1740
1584705900000|2020-03-20 12:05:00|1394.47|1393.47|1398.72|1397.72|1399.72|1398.72|1394.34|1393.34|1389
1584706200000|2020-03-20 12:10:00|1398.59|1397.59|1393.84|1392.84|1399.47|1398.47|1392.22|1391.22|1392
1584706500000|2020-03-20 12:15:00|1393.72|1392.72|1391.84|1390.84|1395.47|1394.47|1391.09|1390.09|1459
1584706800000|2020-03-20 12:20:00|1391.72|1390.72|1394.09|1393.09|1394.97|1393.97|1391.22|1390.22|1020
1584707100000|2020-03-20 12:25:00|1394.59|1393.59|1389.09|1388.09|1395.72|1394.72|1388.97|1387.97|1553
1584707400000|2020-03-20 12:30:00|1388.84|1387.84|1389.59|1388.59|1390.72|1389.72|1387.22|1386.22|1978
1584707700000|2020-03-20 12:35:00|1389.47|1388.47|1384.47|1383.47|1390.59|1389.59|1383.97|1382.97|1817
1584708000000|2020-03-20 12:40:00|1384.21|1383.21|1384.83|1383.83|1389.21|1388.21|1383.08|1382.08|2133
1584708300000|2020-03-20 12:45:00|1384.71|1383.71|1384.71|1383.71|1387.71|1386.71|1383.08|1382.08|1214
1584708600000|2020-03-20 12:50:00|1384.58|1383.58|1387.21|1386.21|1387.21|1386.21|1381.71|1380.71|1476
1584708900000|2020-03-20 12:55:00|1387.08|1386.08|1382.33|1381.33|1387.21|1386.21|1381.71|1380.71|1619
1584709200000|2020-03-20 13:00:00|1382.21|1381.21|1386.33|1385.33|1387.33|1386.33|1380.83|1379.83|1796
1584709500000|2020-03-20 13:05:00|1386.21|1385.21|1386.58|1385.58|1387.96|1386.96|1384.46|1383.46|1347
1584709800000|2020-03-20 13:10:00|1386.46|1385.46|1386.71|1385.71|1387.21|1386.21|1381.96|1380.96|1982
1584710100000|2020-03-20 13:15:00|1386.83|1385.83|1383.71|1382.71|1387.71|1386.71|1381.96|1380.96|2568
1584710400000|2020-03-20 13:20:00|1383.58|1382.58|1384.08|1383.08|1385.46|1384.46|1382.21|1381.21|1384
1584710700000|2020-03-20 13:25:00|1383.96|1382.96|1386.08|1385.08|1386.96|1385.96|1382.21|1381.21|2601
1584711000000|2020-03-20 13:30:00|1386.33|1385.33|1389.46|1388.46|1389.46|1388.46|1382.83|1381.83|2954
1584711300000|2020-03-20 13:35:00|1389.58|1388.58|1386.46|1385.46|1392.83|1391.83|1386.33|1385.33|3802
1584711600000|2020-03-20 13:40:00|1386.83|1385.83|1380.33|1379.33|1387.83|1386.83|1378.96|1377.96|3793
1584711900000|2020-03-20 13:45:00|1380.46|1379.46|1379.08|1378.08|1382.58|1381.58|1376.46|1375.46|5233
1584712200000|2020-03-20 13:50:00|1378.71|1377.71|1373.58|1372.58|1380.46|1379.46|1373.33|1372.33|3316
1584712500000|2020-03-20 13:55:00|1373.46|1372.46|1374.83|1373.83|1377.58|1376.58|1371.83|1370.83|2835
1584712800000|2020-03-20 14:00:00|1373.46|1372.46|1379.83|1378.83|1381.08|1380.08|1372.71|1371.71|3359
1584713100000|2020-03-20 14:05:00|1380.08|1379.08|1374.71|1373.71|1380.33|1379.33|1372.46|1371.46|2362
1584713400000|2020-03-20 14:10:00|1374.46|1373.46|1373.83|1372.83|1377.83|1376.83|1373.33|1372.33|1953
1584713700000|2020-03-20 14:15:00|1373.71|1372.71|1376.58|1375.58|1378.71|1377.71|1371.96|1370.96|2446
1584714000000|2020-03-20 14:20:00|1376.46|1375.46|1381.71|1380.71|1381.83|1380.83|1374.96|1373.96|2303
1584714300000|2020-03-20 14:25:00|1381.58|1380.58|1380.33|1379.33|1383.46|1382.46|1378.96|1377.96|2589
1584714600000|2020-03-20 14:30:00|1380.21|1379.21|1383.83|1382.83|1384.08|1383.08|1379.33|1378.33|1757
1584714900000|2020-03-20 14:35:00|1383.71|1382.71|1380.46|1379.46|1383.96|1382.96|1379.83|1378.83|1934
1584715200000|2020-03-20 14:40:00|1380.71|1379.71|1380.46|1379.46|1383.46|1382.46|1379.33|1378.33|2508
1584715500000|2020-03-20 14:45:00|1380.33|1379.33|1379.33|1378.33|1381.21|1380.21|1376.33|1375.33|2083
1584715800000|2020-03-20 14:50:00|1379.21|1378.21|1381.83|1380.83|1383.46|1382.46|1378.33|1377.33|1981
1584716100000|2020-03-20 14:55:00|1382.08|1381.08|1384.21|1383.21|1385.83|1384.83|1381.71|1380.71|1977
1584716400000|2020-03-20 15:00:00|1383.83|1382.83|1381.96|1380.96|1385.83|1384.83|1381.58|1380.58|3014
1584716700000|2020-03-20 15:05:00|1382.33|1381.33|1382.83|1381.83|1384.83|1383.83|1376.46|1375.46|2728
1584717000000|2020-03-20 15:10:00|1382.71|1381.71|1379.71|1378.71|1385.21|1384.21|1379.46|1378.46|2279
1584717300000|2020-03-20 15:15:00|1379.83|1378.83|1376.21|1375.21|1380.71|1379.71|1375.71|1374.71|2401
1584717600000|2020-03-20 15:20:00|1376.08|1375.08|1365.46|1364.46|1376.58|1375.58|1365.33|1364.33|4579
1584717900000|2020-03-20 15:25:00|1365.33|1364.33|1369.21|1368.21|1373.21|1372.21|1365.33|1364.33|4007
1584718200000|2020-03-20 15:30:00|1369.08|1368.08|1370.21|1369.21|1372.71|1371.71|1365.71|1364.71|3461
1584718500000|2020-03-20 15:35:00|1369.96|1368.96|1370.33|1369.33|1373.58|1372.58|1366.58|1365.58|2448
1584718800000|2020-03-20 15:40:00|1370.46|1369.46|1367.58|1366.58|1372.83|1371.83|1367.21|1366.21|2837
1584719100000|2020-03-20 15:45:00|1367.46|1366.46|1368.58|1367.58|1369.71|1368.71|1364.33|1363.33|2242
1584719400000|2020-03-20 15:50:00|1368.71|1367.71|1364.71|1363.71|1370.08|1369.08|1363.83|1362.83|3324
1584719700000|2020-03-20 15:55:00|1364.58|1363.58|1369.58|1368.58|1370.83|1369.83|1364.58|1363.58|3399
1584720000000|2020-03-20 16:00:00|1369.71|1368.71|1367.96|1366.96|1371.58|1370.58|1367.58|1366.58|2987
1584720300000|2020-03-20 16:05:00|1367.71|1366.71|1361.58|1360.58|1367.71|1366.71|1361.21|1360.21|3819
1584720600000|2020-03-20 16:10:00|1361.21|1360.21|1364.21|1363.21|1365.96|1364.96|1360.83|1359.83|3245
1584720900000|2020-03-20 16:15:00|1364.08|1363.08|1362.83|1361.83|1364.96|1363.96|1358.21|1357.21|3877
1584721200000|2020-03-20 16:20:00|1362.46|1361.46|1362.59|1360.59|1364.96|1363.96|1360.71|1359.71|6183
1584721500000|2020-03-20 16:25:00|1362.71|1360.71|1358.1|1356.1|1363.05|1361.05|1357.1|1355.1|1328
1584721800000|2020-03-20 16:30:00|1358.14|1356.14|1360.58|1358.58|1360.58|1358.58|1350.71|1348.71|910
1584722100000|2020-03-20 16:35:00|1360.83|1358.83|1359.21|1357.21|1361.58|1359.58|1355.83|1353.83|454
1584722400000|2020-03-20 16:40:00|1359.46|1357.46|1362.21|1360.21|1365.21|1363.21|1358.58|1356.58|259
1584722700000|2020-03-20 16:45:00|1362.33|1360.33|1368.08|1366.08|1368.96|1366.96|1362.33|1360.33|77
1584723000000|2020-03-20 16:50:00|1368.46|1366.46|1369.21|1367.21|1370.58|1368.58|1367.21|1365.21|117
1584723300000|2020-03-20 16:55:00|1369.33|1367.33|1366.15|1364.15|1372.33|1370.33|1364.21|1362.21|41
1584723600000|2020-03-20 17:00:00|1366.17|1364.17|1368.4|1366.4|1374.33|1372.33|1364.26|1362.26|0
1584723900000|2020-03-20 17:05:00|1368.39|1366.39|1372.6|1370.6|1373.82|1371.82|1368.39|1366.39|0
1584724200000|2020-03-20 17:10:00|1372.61|1370.61|1369.4|1367.4|1375.38|1373.38|1369.4|1367.4|0
1584724500000|2020-03-20 17:15:00|1369.41|1367.41|1370.08|1368.08|1372.94|1370.94|1368.12|1366.12|0
1584724800000|2020-03-20 17:20:00|1370.09|1368.09|1362.67|1360.67|1370.12|1368.12|1362.24|1360.24|0
1584725100000|2020-03-20 17:25:00|1362.7|1360.7|1362.29|1360.29|1363.53|1361.53|1359.14|1357.14|0
1584725400000|2020-03-20 17:30:00|1362.26|1360.26|1361.49|1359.49|1365.08|1363.08|1359.9|1357.9|0
1584725700000|2020-03-20 17:35:00|1361.5|1359.5|1363.1|1361.1|1364.2|1362.2|1358.2|1356.2|0
1584726000000|2020-03-20 17:40:00|1363.06|1361.06|1361.99|1359.99|1364.26|1362.26|1360.81|1358.81|0
1584726300000|2020-03-20 17:45:00|1361.98|1359.98|1358.75|1356.75|1364.85|1362.85|1358.75|1356.75|0
1584726600000|2020-03-20 17:50:00|1358.73|1356.73|1359.39|1357.39|1361.53|1359.53|1358.46|1356.46|0
1584726900000|2020-03-20 17:55:00|1359.4|1357.4|1360.83|1358.83|1361.48|1359.48|1358.87|1356.87|0
1584727200000|2020-03-20 18:00:00|1360.85|1358.85|1359.32|1357.32|1361.54|1359.54|1358.06|1356.06|0
1584727500000|2020-03-20 18:05:00|1359.28|1357.28|1362.31|1360.31|1364.58|1362.58|1358.78|1356.78|0
1584727800000|2020-03-20 18:10:00|1362.32|1360.32|1356.8|1354.8|1362.92|1360.92|1356.8|1354.8|0
1584728100000|2020-03-20 18:15:00|1356.65|1354.65|1352.63|1350.63|1356.67|1354.67|1352.57|1350.57|0
1584728400000|2020-03-20 18:20:00|1352.67|1350.67|1351.99|1349.99|1356.3|1354.3|1351.47|1349.47|0
1584728700000|2020-03-20 18:25:00|1351.95|1349.95|1348.68|1346.68|1352.61|1350.61|1346.63|1344.63|0
1584729000000|2020-03-20 18:30:00|1348.75|1346.75|1344.41|1342.41|1351.5|1349.5|1344.01|1342.01|0
1584729300000|2020-03-20 18:35:00|1344.38|1342.38|1343.16|1341.16|1347.42|1345.42|1340.65|1338.65|0
1584729600000|2020-03-20 18:40:00|1343.14|1341.14|1344.04|1342.04|1345.21|1343.21|1340.89|1338.89|0
1584729900000|2020-03-20 18:45:00|1344.09|1342.09|1346.05|1344.05|1349.21|1347.21|1343.72|1341.72|0
1584730200000|2020-03-20 18:50:00|1346.11|1344.11|1338.69|1336.69|1348.19|1346.19|1338.31|1336.31|0
1584730500000|2020-03-20 18:55:00|1338.71|1336.71|1338.31|1336.31|1339.93|1337.93|1332.72|1330.72|0
1584730800000|2020-03-20 19:00:00|1338.39|1336.39|1336.73|1334.73|1342.79|1340.79|1334.84|1332.84|0
1584731100000|2020-03-20 19:05:00|1336.79|1334.79|1337.07|1335.07|1341.22|1339.22|1336.03|1334.03|0
1584731400000|2020-03-20 19:10:00|1336.77|1334.77|1341.55|1339.55|1343.52|1341.52|1335.02|1333.02|0
1584731700000|2020-03-20 19:15:00|1341.85|1339.85|1333.24|1331.24|1342.99|1340.99|1332.74|1330.74|0
1584732000000|2020-03-20 19:20:00|1333.19|1331.19|1335.28|1333.28|1337.2|1335.2|1332.76|1330.76|0
1584732300000|2020-03-20 19:25:00|1335.31|1333.31|1346.92|1344.92|1349.86|1347.86|1335.19|1333.19|0
1584732600000|2020-03-20 19:30:00|1346.96|1344.96|1346.32|1344.32|1350.52|1348.52|1342.4|1340.4|0
1584732900000|2020-03-20 19:35:00|1346.29|1344.29|1336.45|1334.45|1346.29|1344.29|1335.34|1333.34|0
1584733200000|2020-03-20 19:40:00|1336.46|1334.46|1333.81|1331.81|1340.33|1338.33|1333.8|1331.8|0
1584733500000|2020-03-20 19:45:00|1333.78|1331.78|1327.37|1325.37|1334.97|1332.97|1327.34|1325.34|0
1584733800000|2020-03-20 19:50:00|1327.31|1325.31|1324.67|1322.67|1327.31|1325.31|1321.59|1319.59|0
1584734100000|2020-03-20 19:55:00|1324.97|1322.97|1321.17|1319.17|1325.77|1323.77|1318.86|1316.86|0
1584734400000|2020-03-20 20:00:00|1320.87|1318.87|1322.52|1320.52|1324.95|1322.95|1320.6|1318.6|0
1584734700000|2020-03-20 20:05:00|1322.37|1320.37|1321.68|1319.68|1324.91|1322.91|1321.43|1319.43|0
1584735000000|2020-03-20 20:10:00|1321.73|1319.73|1322.47|1320.47|1323.32|1321.32|1320.73|1318.73|0
1584735300000|2020-03-20 20:15:00|1322.53|1320.53|1321.36|1319.36|1323.07|1321.07|1321.36|1319.36|0
1584735600000|2020-03-20 20:20:00|1321.42|1319.42|1320.22|1318.22|1321.78|1319.78|1320.22|1318.22|0
1584735900000|2020-03-20 20:25:00|1319.85|1317.85|1321.46|1319.46|1322.31|1320.31|1315.77|1313.77|0
1584736200000|2020-03-20 20:30:00|1320.99|1318.99|1318.95|1316.95|1321.57|1319.57|1313.4|1311.4|0
1584736500000|2020-03-20 20:35:00|1319.01|1317.01|1316.11|1314.11|1319.88|1317.88|1315.63|1313.63|0
1584736800000|2020-03-20 20:40:00|1316.09|1314.09|1314.28|1312.28|1316.32|1314.32|1314.28|1312.28|0
1584737100000|2020-03-20 20:45:00|1314.32|1312.32|1313.7|1311.7|1315.37|1313.37|1312.86|1310.86|0
1584737400000|2020-03-20 20:50:00|1313.72|1311.72|1315.29|1313.29|1317.87|1315.87|1313.56|1311.56|0
1584737700000|2020-03-20 20:55:00|1315.27|1313.27|1318.33|1316.33|1319.4|1317.4|1315.27|1313.27|0
1584914400000|2020-03-22 22:00:00|1273.54|1271.54|1263.98|1261.98|1274.42|1272.42|1263.01|1261.01|0
1584914700000|2020-03-22 22:05:00|1263.99|1261.99|1262.64|1260.64|1264.03|1262.03|1262.3|1260.3|0
1584916500000|2020-03-22 22:35:00|1261.84|1259.84|1261.84|1259.84|1261.84|1259.84|1261.84|1259.84|0
1584916800000|2020-03-22 22:40:00|1261.04|1259.04|1259.43|1257.43|1261.04|1259.04|1259.43|1257.43|0
1584917100000|2020-03-22 22:45:00|1259.83|1257.83|1260.23|1258.23|1260.23|1258.23|1259.83|1257.83|0
1584917400000|2020-03-22 22:50:00|1261.04|1259.04|1261.04|1259.04|1261.04|1259.04|1261.04|1259.04|0
1584917700000|2020-03-22 22:55:00|1261.44|1259.44|1261.84|1259.84|1261.84|1259.84|1261.44|1259.44|0
1584918000000|2020-03-22 23:00:00|1262.24|1260.24|1262.24|1260.24|1262.24|1260.24|1262.24|1260.24|0
1584919800000|2020-03-22 23:30:00|1262.64|1260.64|1263.04|1261.04|1263.04|1261.04|1262.64|1260.64|0
1584920100000|2020-03-22 23:35:00|1263.68|1261.68|1285.87|1283.87|1285.87|1283.87|1263.68|1261.68|0
1584920400000|2020-03-22 23:40:00|1285.43|1283.43|1271.35|1269.35|1296.4|1294.4|1270.21|1268.21|0
1584920700000|2020-03-22 23:45:00|1271.27|1269.27|1272.91|1270.91|1273.91|1271.91|1265.79|1263.79|0
1584921000000|2020-03-22 23:50:00|1272.94|1270.94|1280.49|1278.49|1286.3|1284.3|1272.86|1270.86|0
1584921300000|2020-03-22 23:55:00|1280.73|1278.73|1278.7|1276.7|1287.51|1285.51|1278.22|1276.22|0
1584921600000|2020-03-23 00:00:00|1278.67|1276.67|1285.87|1283.87|1287.89|1285.89|1278.67|1276.67|0
1584921900000|2020-03-23 00:05:00|1285.75|1283.75|1283.68|1281.68|1287.03|1285.03|1279.97|1277.97|0
1584922200000|2020-03-23 00:10:00|1283.96|1281.96|1279.3|1277.3|1285.77|1283.77|1278.97|1276.97|0
1584922500000|2020-03-23 00:15:00|1269.18|1267.18|1272.48|1270.48|1272.72|1270.72|1261.46|1259.46|0
1584922800000|2020-03-23 00:20:00|1272.55|1270.55|1282.76|1280.76|1283.58|1281.58|1268.59|1266.59|0
1584923100000|2020-03-23 00:25:00|1282.72|1280.72|1280.15|1278.15|1284.53|1282.53|1277.98|1275.98|0
1584923400000|2020-03-23 00:30:00|1280.19|1278.19|1280.56|1278.56|1282.77|1280.77|1275.27|1273.27|0
1584923700000|2020-03-23 00:35:00|1280.54|1278.54|1278.76|1276.76|1280.58|1278.58|1273.26|1271.26|0
1584924000000|2020-03-23 00:40:00|1278.64|1276.64|1279.47|1277.47|1282.31|1280.31|1278.34|1276.34|0
1584924300000|2020-03-23 00:45:00|1279.4|1277.4|1282.27|1280.27|1282.41|1280.41|1279.12|1277.12|0
1584924600000|2020-03-23 00:50:00|1282.29|1280.29|1280.8|1278.8|1282.33|1280.33|1277.58|1275.58|0
1584924900000|2020-03-23 00:55:00|1280.82|1278.82|1275.82|1273.82|1280.82|1278.82|1274.08|1272.08|0
1584925200000|2020-03-23 01:00:00|1275.88|1273.88|1276.42|1274.42|1278.11|1276.11|1272.95|1270.95|0
1584925500000|2020-03-23 01:05:00|1276.54|1274.54|1276.25|1274.25|1278.2|1276.2|1274.96|1272.96|0
1584925800000|2020-03-23 01:10:00|1276.31|1274.31|1279.21|1277.21|1279.26|1277.26|1276.23|1274.23|0
1584926100000|2020-03-23 01:15:00|1279.17|1277.17|1277.79|1275.79|1280.25|1278.25|1276.82|1274.82|0
1584926400000|2020-03-23 01:20:00|1277.73|1275.73|1276.08|1274.08|1277.73|1275.73|1275.07|1273.07|0
1584926700000|2020-03-23 01:25:00|1276.04|1274.04|1277.43|1275.43|1278.05|1276.05|1275.3|1273.3|0
1584927000000|2020-03-23 01:30:00|1277.45|1275.45|1281.91|1279.91|1282.2|1280.2|1277.43|1275.43|0
1584927300000|2020-03-23 01:35:00|1281.76|1279.76|1283.87|1281.87|1284.53|1282.53|1279.99|1277.99|0
1584927600000|2020-03-23 01:40:00|1283.83|1281.83|1280.29|1278.29|1283.83|1281.83|1279.52|1277.52|0
1584927900000|2020-03-23 01:45:00|1280.27|1278.27|1282.78|1280.78|1283.41|1281.41|1275.7|1273.7|0
1584928200000|2020-03-23 01:50:00|1282.82|1280.82|1283.21|1281.21|1283.46|1281.46|1278.86|1276.86|0
1584928500000|2020-03-23 01:55:00|1283.14|1281.14|1283.82|1281.82|1284.35|1282.35|1280.51|1278.51|0
1584928800000|2020-03-23 02:00:00|1283.8|1281.8|1280.37|1278.37|1284.29|1282.29|1279.97|1277.97|0
1584929100000|2020-03-23 02:05:00|1280.35|1278.35|1282.19|1280.19|1283.51|1281.51|1279.23|1277.23|0
1584929400000|2020-03-23 02:10:00|1282.12|1280.12|1281.23|1279.23|1284.24|1282.24|1280.25|1278.25|0
1584929700000|2020-03-23 02:15:00|1281.29|1279.29|1278.72|1276.72|1281.48|1279.48|1278.72|1276.72|0
1584930000000|2020-03-23 02:20:00|1278.74|1276.74|1273.76|1271.76|1278.97|1276.97|1273.76|1271.76|0
1584930300000|2020-03-23 02:25:00|1273.74|1271.74|1277.48|1275.48|1277.69|1275.69|1272.87|1270.87|0
1584930600000|2020-03-23 02:30:00|1277.05|1275.05|1279.89|1277.89|1283.95|1281.95|1274.79|1272.79|0
1584930900000|2020-03-23 02:35:00|1279.95|1277.95|1282.5|1280.5|1283.27|1281.27|1279.14|1277.14|0
1584931200000|2020-03-23 02:40:00|1282.46|1280.46|1283.54|1281.54|1285.77|1283.77|1280.85|1278.85|0
1584931500000|2020-03-23 02:45:00|1283.6|1281.6|1286.31|1284.31|1287.44|1285.44|1282.83|1280.83|0
1584931800000|2020-03-23 02:50:00|1286.25|1284.25|1285.2|1283.2|1286.88|1284.88|1284.07|1282.07|0
1584932100000|2020-03-23 02:55:00|1285.18|1283.18|1286.8|1284.8|1286.8|1284.8|1284.93|1282.93|0
1584932400000|2020-03-23 03:00:00|1286.74|1284.74|1297.16|1295.16|1297.24|1295.24|1286.5|1284.5|0
1584932700000|2020-03-23 03:05:00|1297.01|1295.01|1292.82|1290.82|1297.51|1295.51|1288.97|1286.97|0
1584933000000|2020-03-23 03:10:00|1292.8|1290.8|1287.56|1285.56|1293.05|1291.05|1286.42|1284.42|0
1584933300000|2020-03-23 03:15:00|1287.78|1285.78|1290.02|1288.02|1290.04|1288.04|1286|1284|0
1584933600000|2020-03-23 03:20:00|1290.09|1288.09|1296.07|1294.07|1296.34|1294.34|1290.09|1288.09|0
1584933900000|2020-03-23 03:25:00|1296.05|1294.05|1293.27|1291.27|1297.49|1295.49|1293.25|1291.25|0
1584934200000|2020-03-23 03:30:00|1293.31|1291.31|1290.36|1288.36|1294.4|1292.4|1289.18|1287.18|0
1584934500000|2020-03-23 03:35:00|1290.34|1288.34|1289.96|1287.96|1292.83|1290.83|1289.53|1287.53|0
1584934800000|2020-03-23 03:40:00|1290|1288|1287.22|1285.22|1290.97|1288.97|1286.7|1284.7|0
1584935100000|2020-03-23 03:45:00|1287.2|1285.2|1288.21|1286.21|1291.04|1289.04|1286.65|1284.65|0
1584935400000|2020-03-23 03:50:00|1288.42|1286.42|1287|1285|1290.85|1288.85|1286.27|1284.27|0
1584935700000|2020-03-23 03:55:00|1286.96|1284.96|1286.01|1284.01|1287.88|1285.88|1285.66|1283.66|0
1584936000000|2020-03-23 04:00:00|1286.07|1284.07|1287.23|1285.23|1288.19|1286.19|1284.75|1282.75|0
1584936300000|2020-03-23 04:05:00|1287.29|1285.29|1286.69|1284.69|1289.41|1287.41|1285.59|1283.59|0
1584936600000|2020-03-23 04:10:00|1286.75|1284.75|1288.03|1286.03|1290.89|1288.89|1286.31|1284.31|0
1584936900000|2020-03-23 04:15:00|1288.07|1286.07|1288.42|1286.42|1288.73|1286.73|1286.93|1284.93|0
1584937200000|2020-03-23 04:20:00|1288.44|1286.44|1287.7|1285.7|1288.87|1286.87|1286.71|1284.71|0
1584937500000|2020-03-23 04:25:00|1287.72|1285.72|1286.24|1284.24|1288.18|1286.18|1283.36|1281.36|0
1584937800000|2020-03-23 04:30:00|1286.03|1284.03|1287.23|1285.23|1287.31|1285.31|1285.63|1283.63|0
1584938100000|2020-03-23 04:35:00|1287.27|1285.27|1286.99|1284.99|1288.37|1286.37|1286.43|1284.43|0
1584938400000|2020-03-23 04:40:00|1287.01|1285.01|1290.01|1288.01|1290.49|1288.49|1285.23|1283.23|0
1584938700000|2020-03-23 04:45:00|1290.07|1288.07|1290.47|1288.47|1290.9|1288.9|1288.15|1286.15|0
1584939000000|2020-03-23 04:50:00|1290.49|1288.49|1293.01|1291.01|1294.25|1292.25|1290.16|1288.16|0
1584939300000|2020-03-23 04:55:00|1292.95|1290.95|1296.01|1294.01|1296.96|1294.96|1291.8|1289.8|0
1584939600000|2020-03-23 05:00:00|1296.14|1294.14|1292.98|1290.98|1297.04|1295.04|1292.14|1290.14|0
1584939900000|2020-03-23 05:05:00|1292.96|1290.96|1288.4|1286.4|1293.93|1291.93|1288.4|1286.4|0
1584940200000|2020-03-23 05:10:00|1288.42|1286.42|1286.37|1284.37|1290.7|1288.7|1283.29|1281.29|0
1584940500000|2020-03-23 05:15:00|1286.33|1284.33|1286.92|1284.92|1287.97|1285.97|1284.17|1282.17|0
1584940800000|2020-03-23 05:20:00|1286.82|1284.82|1287.15|1285.15|1288.39|1286.39|1283.51|1281.51|0
1584941100000|2020-03-23 05:25:00|1287.09|1285.09|1285.21|1283.21|1287.97|1285.97|1283.86|1281.86|0
1584941400000|2020-03-23 05:30:00|1285.23|1283.23|1289.8|1287.8|1290.58|1288.58|1284.85|1282.85|0
1584941700000|2020-03-23 05:35:00|1289.84|1287.84|1293.38|1291.38|1293.88|1291.88|1289.12|1287.12|0
1584942000000|2020-03-23 05:40:00|1293.32|1291.32|1294.39|1292.39|1294.55|1292.55|1291.51|1289.51|0
1584942300000|2020-03-23 05:45:00|1294.41|1292.41|1296.78|1294.78|1296.84|1294.84|1293.86|1291.86|0
1584942600000|2020-03-23 05:50:00|1296.76|1294.76|1296.51|1294.51|1298.76|1296.76|1295.26|1293.26|0
1584942900000|2020-03-23 05:55:00|1296.58|1294.58|1300.92|1298.92|1301.38|1299.38|1296.24|1294.24|0
1584943200000|2020-03-23 06:00:00|1300.9|1298.9|1295.95|1293.95|1300.97|1298.97|1295|1293|0
1584943500000|2020-03-23 06:05:00|1295.99|1293.99|1300|1298|1302.65|1300.65|1295.86|1293.86|0
1584943800000|2020-03-23 06:10:00|1299.94|1297.94|1298.65|1296.65|1302.98|1300.98|1297.36|1295.36|0
1584944100000|2020-03-23 06:15:00|1298.71|1296.71|1304.37|1302.37|1304.37|1302.37|1298.71|1296.71|0
1584944400000|2020-03-23 06:20:00|1304.39|1302.39|1304.08|1302.08|1312.44|1310.44|1304.08|1302.08|0
1584944700000|2020-03-23 06:25:00|1304|1302|1302.84|1300.84|1306.12|1304.12|1301.21|1299.21|0
1584945000000|2020-03-23 06:30:00|1302.82|1300.82|1303.98|1301.98|1306.18|1304.18|1302.19|1300.19|0
1584945300000|2020-03-23 06:35:00|1304|1302|1304.4|1302.4|1306.12|1304.12|1303.96|1301.96|0
1584945600000|2020-03-23 06:40:00|1304.42|1302.42|1303.98|1301.98|1304.93|1302.93|1303.92|1301.92|0
1584945900000|2020-03-23 06:45:00|1304|1302|1305.27|1303.27|1305.52|1303.52|1303.43|1301.43|0
1584946200000|2020-03-23 06:50:00|1305.25|1303.25|1304.86|1302.86|1305.25|1303.25|1302.24|1300.24|0
1584946500000|2020-03-23 06:55:00|1304.88|1302.88|1306.58|1304.58|1306.6|1304.6|1302.79|1300.79|0
1584946800000|2020-03-23 07:00:00|1306.54|1304.54|1317.3|1315.3|1317.32|1315.32|1306.54|1304.54|0
1584947100000|2020-03-23 07:05:00|1317.34|1315.34|1313.71|1311.71|1317.53|1315.53|1311.45|1309.45|0
1584947400000|2020-03-23 07:10:00|1313.58|1311.58|1318.7|1316.7|1321.2|1319.2|1313.28|1311.28|0
1584947700000|2020-03-23 07:15:00|1318.66|1316.66|1314.87|1312.87|1322.12|1320.12|1313.55|1311.55|0
1584948000000|2020-03-23 07:20:00|1314.89|1312.89|1310.83|1308.83|1317.81|1315.81|1310.67|1308.67|0
1584948300000|2020-03-23 07:25:00|1311.13|1309.13|1313.13|1311.13|1314.67|1312.67|1310.81|1308.81|0
1584948600000|2020-03-23 07:30:00|1313.11|1311.11|1305.96|1303.96|1317.08|1315.08|1305.96|1303.96|238
1584948900000|2020-03-23 07:35:00|1306.08|1304.08|1301.46|1299.46|1306.33|1304.33|1300.33|1298.33|111
1584949200000|2020-03-23 07:40:00|1301.58|1299.58|1298.71|1296.71|1302.46|1300.46|1297.96|1295.96|289
1584949500000|2020-03-23 07:45:00|1298.96|1296.96|1295.08|1293.08|1298.96|1296.96|1294.21|1292.21|70
1584949800000|2020-03-23 07:50:00|1294.96|1292.96|1297.46|1295.46|1299.33|1297.33|1294.96|1292.96|75
1584950100000|2020-03-23 07:55:00|1297.52|1295.52|1302.88|1300.88|1303.82|1301.82|1295.26|1293.26|0
1584950400000|2020-03-23 08:00:00|1303.13|1301.13|1302.21|1301.21|1309.83|1308.83|1288.83|1287.83|4276
1584950700000|2020-03-23 08:05:00|1302.33|1301.33|1300.08|1299.08|1304.46|1303.46|1296.71|1295.71|3839
1584951000000|2020-03-23 08:10:00|1300.58|1299.58|1299.33|1298.33|1301.58|1300.58|1297.08|1296.08|2615
1584951300000|2020-03-23 08:15:00|1299.58|1298.58|1302.96|1301.96|1305.96|1304.96|1294.96|1293.96|3875
1584951600000|2020-03-23 08:20:00|1303.21|1302.21|1299.96|1298.96|1304.71|1303.71|1297.71|1296.71|3060
1584951900000|2020-03-23 08:25:00|1299.83|1298.83|1310.08|1309.08|1311.83|1310.83|1299.21|1298.21|3945
1584952200000|2020-03-23 08:30:00|1310.46|1309.46|1305.88|1304.88|1312.46|1311.46|1303.25|1302.25|3205
1584952500000|2020-03-23 08:35:00|1305.63|1304.63|1304.63|1303.63|1308.88|1307.88|1298.63|1297.63|3209
1584952800000|2020-03-23 08:40:00|1304.5|1303.5|1303.75|1302.75|1306.88|1305.88|1303.38|1302.38|2599
1584953100000|2020-03-23 08:45:00|1303.88|1302.88|1306.13|1305.13|1309.38|1308.38|1302.38|1301.38|2604
1584953400000|2020-03-23 08:50:00|1306|1305|1300.49|1299.49|1306.25|1305.25|1296.12|1295.12|2545
1584953700000|2020-03-23 08:55:00|1300.62|1299.62|1297.37|1296.37|1303.24|1302.24|1295.37|1294.37|1768
1584954000000|2020-03-23 09:00:00|1297.74|1296.74|1306.87|1305.87|1308.87|1307.87|1297.37|1296.37|2983
1584954300000|2020-03-23 09:05:00|1306.99|1305.99|1306.99|1305.99|1307.87|1306.87|1302.12|1301.12|2317
1584954600000|2020-03-23 09:10:00|1306.87|1305.87|1302.37|1301.37|1307.37|1306.37|1300.62|1299.62|2724
1584954900000|2020-03-23 09:15:00|1302.49|1301.49|1307.87|1306.87|1307.87|1306.87|1300.87|1299.87|1968
1584955200000|2020-03-23 09:20:00|1308.12|1307.12|1306.24|1305.24|1311.24|1310.24|1304.99|1303.99|2675
1584955500000|2020-03-23 09:25:00|1306.12|1305.12|1306.62|1305.62|1308.12|1307.12|1304.62|1303.62|1847
1584955800000|2020-03-23 09:30:00|1306.74|1305.74|1310.87|1309.87|1312.24|1311.24|1305.87|1304.87|1423
1584956100000|2020-03-23 09:35:00|1310.37|1309.37|1310.74|1309.74|1311.62|1310.62|1307.12|1306.12|2090
1584956400000|2020-03-23 09:40:00|1310.12|1309.12|1306.12|1305.12|1311.87|1310.87|1305.74|1304.74|1491
1584956700000|2020-03-23 09:45:00|1306.24|1305.24|1307.87|1306.87|1310.87|1309.87|1305.87|1304.87|1671
1584957000000|2020-03-23 09:50:00|1307.62|1306.62|1305.12|1304.12|1307.99|1306.99|1301.12|1300.12|2570
1584957300000|2020-03-23 09:55:00|1305.24|1304.24|1304.24|1303.24|1306.12|1305.12|1302.49|1301.49|3030
1584957600000|2020-03-23 10:00:00|1304.12|1303.12|1303.12|1302.12|1305.12|1304.12|1300.62|1299.62|1949
1584957900000|2020-03-23 10:05:00|1302.99|1301.99|1305.62|1304.62|1306.87|1305.87|1302.99|1301.99|1757
1584958200000|2020-03-23 10:10:00|1305.49|1304.49|1304.49|1303.49|1308.12|1307.12|1304.12|1303.12|1538
1584958500000|2020-03-23 10:15:00|1304.37|1303.37|1301.62|1300.62|1304.87|1303.87|1300.87|1299.87|1710
1584958800000|2020-03-23 10:20:00|1301.37|1300.37|1301.24|1300.24|1304.24|1303.24|1300.49|1299.49|1430
1584959100000|2020-03-23 10:25:00|1301.12|1300.12|1305.62|1304.62|1306.37|1305.37|1299.87|1298.87|1620
1584959400000|2020-03-23 10:30:00|1305.74|1304.74|1305.24|1304.24|1307.49|1306.49|1303.12|1302.12|1464
1584959700000|2020-03-23 10:35:00|1305.37|1304.37|1311.12|1310.12|1311.99|1310.99|1304.74|1303.74|2502
1584960000000|2020-03-23 10:40:00|1311.24|1310.24|1308.62|1307.62|1312.24|1311.24|1307.99|1306.99|1339
1584960300000|2020-03-23 10:45:00|1308.74|1307.74|1311.99|1310.99|1313.24|1312.24|1308.37|1307.37|992
1584960600000|2020-03-23 10:50:00|1311.87|1310.87|1311.62|1310.62|1312.87|1311.87|1309.62|1308.62|1016
1584960900000|2020-03-23 10:55:00|1311.49|1310.49|1311.12|1310.12|1312.49|1311.49|1309.37|1308.37|1471
1584961200000|2020-03-23 11:00:00|1311.24|1310.24|1307.37|1306.37|1311.62|1310.62|1305.87|1304.87|1380
1584961500000|2020-03-23 11:05:00|1307.24|1306.24|1307.12|1306.12|1309.37|1308.37|1304.74|1303.74|1183
1584961800000|2020-03-23 11:10:00|1306.87|1305.87|1308.87|1307.87|1310.62|1309.62|1306.87|1305.87|1106
1584962100000|2020-03-23 11:15:00|1308.99|1307.99|1305.99|1304.99|1309.62|1308.62|1305.12|1304.12|1188
1584962400000|2020-03-23 11:20:00|1306.12|1305.12|1308.12|1307.12|1308.37|1307.37|1305.37|1304.37|897
1584962700000|2020-03-23 11:25:00|1308.24|1307.24|1305.12|1304.12|1308.37|1307.37|1304.62|1303.62|1343
1584963000000|2020-03-23 11:30:00|1305.24|1304.24|1302.87|1301.87|1305.37|1304.37|1301.99|1300.99|1788
1584963300000|2020-03-23 11:35:00|1302.74|1301.74|1297.74|1296.74|1303.87|1302.87|1297.12|1296.12|2395
1584963600000|2020-03-23 11:40:00|1297.87|1296.87|1300.87|1299.87|1301.24|1300.24|1297.12|1296.12|2562
1584963900000|2020-03-23 11:45:00|1300.99|1299.99|1302.24|1301.24|1303.37|1302.37|1300.62|1299.62|1319
1584964200000|2020-03-23 11:50:00|1302.12|1301.12|1301.49|1300.49|1303.12|1302.12|1299.62|1298.62|1384
1584964500000|2020-03-23 11:55:00|1301.37|1300.37|1298.99|1297.99|1302.37|1301.37|1298.99|1297.99|970
1584964800000|2020-03-23 12:00:00|1298.87|1297.87|1315.49|1314.49|1315.49|1314.49|1298.87|1297.87|6887
1584965100000|2020-03-23 12:05:00|1315.74|1314.74|1314.49|1313.49|1317.24|1316.24|1312.24|1311.24|5351
1584965400000|2020-03-23 12:10:00|1314.37|1313.37|1325.12|1324.12|1333.24|1332.24|1314.12|1313.12|7588
1584965700000|2020-03-23 12:15:00|1325.37|1324.37|1336.24|1335.24|1341.12|1340.12|1325.37|1324.37|5505
1584966000000|2020-03-23 12:20:00|1336.74|1335.74|1339.49|1338.49|1354.37|1353.37|1336.37|1335.37|9690
1584966300000|2020-03-23 12:25:00|1339.74|1338.74|1328.12|1327.12|1340.24|1339.24|1325.87|1324.87|5802
1584966600000|2020-03-23 12:30:00|1327.99|1326.99|1326.62|1325.62|1328.74|1327.74|1319.74|1318.74|4330
1584966900000|2020-03-23 12:35:00|1326.49|1325.49|1325.99|1324.99|1328.24|1327.24|1319.74|1318.74|2471
1584967200000|2020-03-23 12:40:00|1325.61|1324.61|1331.11|1330.11|1335.11|1334.11|1325.24|1324.24|2653
1584967500000|2020-03-23 12:45:00|1331.24|1330.24|1326.49|1325.49|1331.24|1330.24|1324.86|1323.86|1657
1584967800000|2020-03-23 12:50:00|1326.61|1325.61|1326.49|1325.49|1326.86|1325.86|1319.49|1318.49|3129
1584968100000|2020-03-23 12:55:00|1326.24|1325.24|1324.74|1323.74|1327.74|1326.74|1322.49|1321.49|2314
1584968400000|2020-03-23 13:00:00|1324.61|1323.61|1325.49|1324.49|1326.36|1325.36|1319.99|1318.99|2636
1584968700000|2020-03-23 13:05:00|1325.61|1324.61|1322.11|1321.11|1327.49|1326.49|1322.11|1321.11|2243
1584969000000|2020-03-23 13:10:00|1322.49|1321.49|1322.24|1321.24|1323.61|1322.61|1318.24|1317.24|1963
1584969300000|2020-03-23 13:15:00|1322.11|1321.11|1319.11|1318.11|1322.24|1321.24|1316.49|1315.49|2216
1584969600000|2020-03-23 13:20:00|1319.24|1318.24|1315.24|1314.24|1320.36|1319.36|1312.99|1311.99|3435
1584969900000|2020-03-23 13:25:00|1315.11|1314.11|1312.11|1311.11|1316.74|1315.74|1311.36|1310.36|2317
1584970200000|2020-03-23 13:30:00|1312.24|1311.24|1309.61|1308.61|1314.49|1313.49|1304.11|1303.11|4553
1584970500000|2020-03-23 13:35:00|1309.86|1308.86|1300.99|1299.99|1312.74|1311.74|1300.86|1299.86|4936
1584970800000|2020-03-23 13:40:00|1300.74|1299.74|1302.49|1301.49|1306.74|1305.74|1299.99|1298.99|4430
1584971100000|2020-03-23 13:45:00|1302.24|1301.24|1308.74|1307.74|1311.61|1310.61|1300.11|1299.11|4025
1584971400000|2020-03-23 13:50:00|1308.61|1307.61|1309.74|1308.74|1313.11|1312.11|1304.11|1303.11|2789
1584971700000|2020-03-23 13:55:00|1309.86|1308.86|1312.86|1311.86|1315.86|1314.86|1309.86|1308.86|1770
1584972000000|2020-03-23 14:00:00|1312.99|1311.99|1307.74|1306.74|1314.49|1313.49|1304.86|1303.86|2270
1584972300000|2020-03-23 14:05:00|1307.99|1306.99|1309.99|1308.99|1311.74|1310.74|1307.74|1306.74|1627
1584972600000|2020-03-23 14:10:00|1310.24|1309.24|1312.11|1311.11|1315.99|1314.99|1309.86|1308.86|2319
1584972900000|2020-03-23 14:15:00|1312.24|1311.24|1304.99|1303.99|1314.36|1313.36|1304.61|1303.61|1438
1584973200000|2020-03-23 14:20:00|1305.24|1304.24|1310.11|1309.11|1310.61|1309.61|1303.99|1302.99|1819
1584973500000|2020-03-23 14:25:00|1310.36|1309.36|1305.36|1304.36|1312.24|1311.24|1303.99|1302.99|2129
1584973800000|2020-03-23 14:30:00|1304.86|1303.86|1304.74|1303.74|1304.99|1303.99|1300.74|1299.74|2831
1584974100000|2020-03-23 14:35:00|1304.86|1303.86|1303.86|1302.86|1306.49|1305.49|1301.49|1300.49|1960
1584974400000|2020-03-23 14:40:00|1303.74|1302.74|1304.49|1303.49|1308.24|1307.24|1300.24|1299.24|2309
1584974700000|2020-03-23 14:45:00|1304.61|1303.61|1302.24|1301.24|1304.74|1303.74|1300.61|1299.61|1984
1584975000000|2020-03-23 14:50:00|1302.36|1301.36|1299.99|1298.99|1304.24|1303.24|1298.99|1297.99|1872
1584975300000|2020-03-23 14:55:00|1299.74|1298.74|1294.11|1293.11|1300.11|1299.11|1294.11|1293.11|2755
1584975600000|2020-03-23 15:00:00|1293.61|1292.61|1294.74|1293.74|1297.61|1296.61|1293.49|1292.49|2777
1584975900000|2020-03-23 15:05:00|1294.99|1293.99|1294.86|1293.86|1296.11|1295.11|1292.74|1291.74|1735
1584976200000|2020-03-23 15:10:00|1295.24|1294.24|1293.72|1292.72|1297.11|1296.11|1291.86|1290.86|2198
1584976500000|2020-03-23 15:15:00|1293.59|1292.59|1293.22|1292.22|1295.84|1294.84|1291.09|1290.09|2518
1584976800000|2020-03-23 15:20:00|1293.09|1292.09|1287.22|1286.22|1293.34|1292.34|1285.97|1284.97|2852
1584977100000|2020-03-23 15:25:00|1287.34|1286.34|1284.72|1283.72|1289.47|1288.47|1284.22|1283.22|2206
1584977400000|2020-03-23 15:30:00|1284.59|1283.59|1290.72|1289.72|1291.22|1290.22|1284.22|1283.22|3095
1584977700000|2020-03-23 15:35:00|1290.97|1289.97|1287.59|1286.59|1291.72|1290.72|1287.59|1286.59|2011
1584978000000|2020-03-23 15:40:00|1287.72|1286.72|1285.34|1284.34|1291.34|1290.34|1285.22|1284.22|2666
1584978300000|2020-03-23 15:45:00|1285.47|1284.47|1291.22|1290.22|1291.47|1290.47|1285.47|1284.47|2562
1584978600000|2020-03-23 15:50:00|1290.97|1289.97|1295.47|1294.47|1297.22|1296.22|1289.47|1288.47|1886
1584978900000|2020-03-23 15:55:00|1295.22|1294.22|1296.34|1295.34|1298.34|1297.34|1291.59|1290.59|1940
1584979200000|2020-03-23 16:00:00|1296.47|1295.47|1301.84|1300.84|1304.22|1303.22|1295.97|1294.97|3469
1584979500000|2020-03-23 16:05:00|1301.72|1300.72|1299.47|1298.47|1303.22|1302.22|1299.47|1298.47|2180
1584979800000|2020-03-23 16:10:00|1299.59|1298.59|1298.34|1297.34|1299.84|1298.84|1295.97|1294.97|2725
1584980100000|2020-03-23 16:15:00|1298.22|1297.22|1301.59|1300.59|1304.72|1303.72|1296.97|1295.97|5098
1584980400000|2020-03-23 16:20:00|1301.72|1300.72|1297.33|1295.33|1302.47|1301.47|1297.33|1295.33|6122
1584980700000|2020-03-23 16:25:00|1297.45|1295.45|1294.54|1292.54|1300.95|1298.95|1291.72|1289.72|2333
1584981000000|2020-03-23 16:30:00|1294.6|1292.6|1295.59|1293.59|1295.97|1293.97|1290.34|1288.34|1035
1584981300000|2020-03-23 16:35:00|1295.72|1293.72|1297.59|1295.59|1298.47|1296.47|1295.22|1293.22|423
1584981600000|2020-03-23 16:40:00|1297.72|1295.72|1302.22|1300.22|1302.97|1300.97|1297.59|1295.59|319
1584981900000|2020-03-23 16:45:00|1302.09|1300.09|1308.22|1306.22|1308.59|1306.59|1301.72|1299.72|205
1584982200000|2020-03-23 16:50:00|1308.09|1306.09|1307.47|1305.47|1308.59|1306.59|1306.22|1304.22|70
1584982500000|2020-03-23 16:55:00|1307.34|1305.34|1313.83|1311.83|1318.09|1316.09|1307.09|1305.09|141
1584982800000|2020-03-23 17:00:00|1313.82|1311.82|1306.21|1304.21|1314.3|1312.3|1306.18|1304.18|0
1584983100000|2020-03-23 17:05:00|1306.2|1304.2|1310.42|1308.42|1311.41|1309.41|1304.89|1302.89|0
1584983400000|2020-03-23 17:10:00|1310.48|1308.48|1318.61|1316.61|1321.47|1319.47|1310.08|1308.08|0
1584983700000|2020-03-23 17:15:00|1318.62|1316.62|1317.18|1315.18|1319.2|1317.2|1314.54|1312.54|0
1584984000000|2020-03-23 17:20:00|1317.17|1315.17|1312.54|1310.54|1318.79|1316.79|1308.5|1306.5|0
1584984300000|2020-03-23 17:25:00|1312.52|1310.52|1307.53|1305.53|1312.83|1310.83|1307.35|1305.35|0
1584984600000|2020-03-23 17:30:00|1307.51|1305.51|1309.58|1307.58|1309.58|1307.58|1304.06|1302.06|0
1584984900000|2020-03-23 17:35:00|1309.59|1307.59|1305.82|1303.82|1309.59|1307.59|1304.47|1302.47|0
1584985200000|2020-03-23 17:40:00|1305.84|1303.84|1305.31|1303.31|1310.93|1308.93|1304.71|1302.71|0
1584985500000|2020-03-23 17:45:00|1305.36|1303.36|1320.64|1318.64|1321.31|1319.31|1305.36|1303.36|0
1584985800000|2020-03-23 17:50:00|1320.7|1318.7|1316.07|1314.07|1320.73|1318.73|1314.99|1312.99|0
1584986100000|2020-03-23 17:55:00|1316.04|1314.04|1311.53|1309.53|1316.04|1314.04|1304.47|1302.47|0
1584986400000|2020-03-23 18:00:00|1311.59|1309.59|1308.93|1306.93|1311.7|1309.7|1304.66|1302.66|0
1584986700000|2020-03-23 18:05:00|1308.91|1306.91|1305.16|1303.16|1315.45|1313.45|1305.12|1303.12|0
1584987000000|2020-03-23 18:10:00|1305.14|1303.14|1307.15|1305.15|1309.67|1307.67|1304.6|1302.6|0
1584987300000|2020-03-23 18:15:00|1307.14|1305.14|1306.02|1304.02|1312.09|1310.09|1306.02|1304.02|0
1584987600000|2020-03-23 18:20:00|1305.97|1303.97|1306.78|1304.78|1308.74|1306.74|1302.28|1300.28|0
1584987900000|2020-03-23 18:25:00|1306.74|1304.74|1312.32|1310.32|1315.1|1313.1|1304.82|1302.82|0
1584988200000|2020-03-23 18:30:00|1312.61|1310.61|1306.24|1304.24|1313.18|1311.18|1304.59|1302.59|0
1584988500000|2020-03-23 18:35:00|1306.23|1304.23|1304.88|1302.88|1310.16|1308.16|1303.81|1301.81|0
1584988800000|2020-03-23 18:40:00|1305|1303|1305.87|1303.87|1308.95|1306.95|1304.83|1302.83|0
1584989100000|2020-03-23 18:45:00|1305.99|1303.99|1312.99|1310.99|1313.7|1311.7|1301.94|1299.94|0
1584989400000|2020-03-23 18:50:00|1313|1311|1304.3|1302.3|1313|1311|1303.18|1301.18|0
1584989700000|2020-03-23 18:55:00|1304.34|1302.34|1299.75|1297.75|1306.18|1304.18|1299.19|1297.19|0
1584990000000|2020-03-23 19:00:00|1299.87|1297.87|1301.66|1299.66|1302.62|1300.62|1296.11|1294.11|0
1584990300000|2020-03-23 19:05:00|1301.61|1299.61|1296.69|1294.69|1303.73|1301.73|1296.66|1294.66|0
1584990600000|2020-03-23 19:10:00|1296.72|1294.72|1298.9|1296.9|1299.46|1297.46|1295.32|1293.32|0
1584990900000|2020-03-23 19:15:00|1298.78|1296.78|1295.77|1293.77|1300|1298|1294.38|1292.38|0
1584991200000|2020-03-23 19:20:00|1295.78|1293.78|1291.39|1289.39|1296.11|1294.11|1291|1289|0
1584991500000|2020-03-23 19:25:00|1291.51|1289.51|1290.31|1288.31|1292.89|1290.89|1289.42|1287.42|0
1584991800000|2020-03-23 19:30:00|1290.25|1288.25|1288.63|1286.63|1292.29|1290.29|1287.9|1285.9|0
1584992100000|2020-03-23 19:35:00|1288.61|1286.61|1292.21|1290.21|1294.18|1292.18|1286.75|1284.75|0
1584992400000|2020-03-23 19:40:00|1292.25|1290.25|1292.88|1290.88|1295.57|1293.57|1290.79|1288.79|0
1584992700000|2020-03-23 19:45:00|1292.74|1290.74|1289.67|1287.67|1295.54|1293.54|1289.67|1287.67|0
1584993000000|2020-03-23 19:50:00|1289.71|1287.71|1300.81|1298.81|1300.97|1298.97|1289.45|1287.45|0
1584993300000|2020-03-23 19:55:00|1300.94|1298.94|1292.17|1290.17|1304.3|1302.3|1290.42|1288.42|0
1584993600000|2020-03-23 20:00:00|1291.87|1289.87|1290.42|1288.42|1292.59|1290.59|1287.9|1285.9|0
1584993900000|2020-03-23 20:05:00|1290.44|1288.44|1293.2|1291.2|1293.2|1291.2|1288.9|1286.9|0
1584994200000|2020-03-23 20:10:00|1293.18|1291.18|1296.25|1294.25|1296.62|1294.62|1292.57|1290.57|0
1584994500000|2020-03-23 20:15:00|1296.19|1294.19|1294.07|1292.07|1296.23|1294.23|1293.66|1291.66|0
1584994800000|2020-03-23 20:20:00|1294.03|1292.03|1295.26|1293.26|1295.67|1293.67|1294.03|1292.03|0
1584995100000|2020-03-23 20:25:00|1295.38|1293.38|1294.77|1292.77|1296.69|1294.69|1294.77|1292.77|0
1584995400000|2020-03-23 20:30:00|1294.18|1292.18|1292.33|1290.33|1295.98|1293.98|1292.17|1290.17|0
1584995700000|2020-03-23 20:35:00|1292.31|1290.31|1296.74|1294.74|1296.87|1294.87|1292.31|1290.31|0
1584996000000|2020-03-23 20:40:00|1296.76|1294.76|1300.04|1298.04|1300.98|1298.98|1296.74|1294.74|0
1584996300000|2020-03-23 20:45:00|1300.02|1298.02|1298.91|1296.91|1300.52|1298.52|1297.71|1295.71|0
1584996600000|2020-03-23 20:50:00|1298.85|1296.85|1299.98|1297.98|1299.98|1297.98|1298.4|1296.4|0
1584996900000|2020-03-23 20:55:00|1300|1298|1300.8|1298.8|1300.8|1298.8|1299.33|1297.33|0
1584997200000|2020-03-23 21:00:00|1300.68|1298.68|1301.26|1299.26|1302.58|1300.58|1300.38|1298.38|0
1584997500000|2020-03-23 21:05:00|1301.14|1299.14|1302.25|1300.25|1302.94|1300.94|1300.83|1298.83|0
1584997800000|2020-03-23 21:10:00|1301.78|1299.78|1302.79|1300.79|1303.53|1301.53|1301.78|1299.78|0
1584998100000|2020-03-23 21:15:00|1302.83|1300.83|1302.56|1300.56|1302.83|1300.83|1301.98|1299.98|0
1584998400000|2020-03-23 21:20:00|1302.4|1300.4|1302.44|1300.44|1303.06|1301.06|1302.25|1300.25|0
1584998700000|2020-03-23 21:25:00|1302.48|1300.48|1303.74|1301.74|1303.74|1301.74|1302.48|1300.48|0
1584999000000|2020-03-23 21:30:00|1303.78|1301.78|1305.08|1303.08|1305.08|1303.08|1303.74|1301.74|0
1584999300000|2020-03-23 21:35:00|1305.11|1303.11|1307.94|1305.94|1307.94|1305.94|1305.11|1303.11|0
1584999600000|2020-03-23 21:40:00|1307.59|1305.59|1308.21|1306.21|1308.32|1306.32|1305.64|1303.64|0
1584999900000|2020-03-23 21:45:00|1308.17|1306.17|1309.29|1307.29|1309.29|1307.29|1307.7|1305.7|0
1585000200000|2020-03-23 21:50:00|1309.36|1307.36|1307.53|1305.53|1309.56|1307.56|1306.8|1304.8|0
1585000500000|2020-03-23 21:55:00|1307.57|1305.57|1307.13|1305.13|1307.77|1305.77|1306.62|1304.62|0
1585000800000|2020-03-23 22:00:00|1308.34|1306.34|1314.58|1312.58|1322.21|1320.21|1308.34|1306.34|0
1585001100000|2020-03-23 22:05:00|1314.65|1312.65|1322.63|1320.63|1328.1|1326.1|1313.87|1311.87|0
1585001400000|2020-03-23 22:10:00|1322.61|1320.61|1320.49|1318.49|1326.86|1324.86|1314.67|1312.67|0
1585001700000|2020-03-23 22:15:00|1320.57|1318.57|1321.55|1319.55|1332.15|1330.15|1319.63|1317.63|0
1585002000000|2020-03-23 22:20:00|1321.47|1319.47|1319.06|1317.06|1321.82|1319.82|1314.32|1312.32|0
1585002300000|2020-03-23 22:25:00|1319.03|1317.03|1326.24|1324.24|1326.45|1324.45|1318.01|1316.01|0
1585002600000|2020-03-23 22:30:00|1326.28|1324.28|1324.85|1322.85|1326.3|1324.3|1318.48|1316.48|0
1585002900000|2020-03-23 22:35:00|1324.86|1322.86|1323.4|1321.4|1327.63|1325.63|1322.93|1320.93|0
1585003200000|2020-03-23 22:40:00|1323.39|1321.39|1325.98|1323.98|1328.18|1326.18|1322.26|1320.26|0
1585003500000|2020-03-23 22:45:00|1326|1324|1324.35|1322.35|1328.71|1326.71|1323.4|1321.4|0
1585003800000|2020-03-23 22:50:00|1324.32|1322.32|1324.41|1322.41|1326.83|1324.83|1322.4|1320.4|0
1585004100000|2020-03-23 22:55:00|1324.4|1322.4|1325.6|1323.6|1327.79|1325.79|1320.84|1318.84|0
1585004400000|2020-03-23 23:00:00|1325.59|1323.59|1329.63|1327.63|1330.23|1328.23|1323.87|1321.87|0
1585004700000|2020-03-23 23:05:00|1329.66|1327.66|1337.56|1335.56|1337.63|1335.63|1327.03|1325.03|0
1585005000000|2020-03-23 23:10:00|1337.58|1335.58|1334.59|1332.59|1338.81|1336.81|1333.28|1331.28|0
1585005300000|2020-03-23 23:15:00|1334.48|1332.48|1336.83|1334.83|1340.41|1338.41|1334.48|1332.48|0
1585005600000|2020-03-23 23:20:00|1336.88|1334.88|1335.17|1333.17|1337.8|1335.8|1335.02|1333.02|0
1585005900000|2020-03-23 23:25:00|1335.02|1333.02|1328.73|1326.73|1336.33|1334.33|1328.64|1326.64|0
1585006200000|2020-03-23 23:30:00|1328.72|1326.72|1330.99|1328.99|1330.99|1328.99|1325.22|1323.22|0
1585006500000|2020-03-23 23:35:00|1330.87|1328.87|1325.99|1323.99|1330.99|1328.99|1325.98|1323.98|0
1585006800000|2020-03-23 23:40:00|1326.07|1324.07|1329.42|1327.42|1330.17|1328.17|1325.98|1323.98|0
1585007100000|2020-03-23 23:45:00|1329.62|1327.62|1323.13|1321.13|1329.8|1327.8|1322.04|1320.04|0
1585007400000|2020-03-23 23:50:00|1322.97|1320.97|1322.77|1320.77|1324.98|1322.98|1322.31|1320.31|0
1585007700000|2020-03-23 23:55:00|1322.8|1320.8|1320.79|1318.79|1325.93|1323.93|1320.74|1318.74|0
1585008000000|2020-03-24 00:00:00|1320.74|1318.74|1321.53|1319.53|1322.61|1320.61|1319.29|1317.29|0
1585008300000|2020-03-24 00:05:00|1321.49|1319.49|1318.5|1316.5|1322.7|1320.7|1318.11|1316.11|0
1585008600000|2020-03-24 00:10:00|1318.49|1316.49|1318.94|1316.94|1320.79|1318.79|1314|1312|0
1585008900000|2020-03-24 00:15:00|1319.04|1317.04|1319.82|1317.82|1321.58|1319.58|1316.52|1314.52|0
1585009200000|2020-03-24 00:20:00|1319.81|1317.81|1323.62|1321.62|1324.11|1322.11|1319.61|1317.61|0
1585009500000|2020-03-24 00:25:00|1323.61|1321.61|1322.2|1320.2|1324.47|1322.47|1321.31|1319.31|0
1585009800000|2020-03-24 00:30:00|1322.24|1320.24|1319.77|1317.77|1322.27|1320.27|1317.18|1315.18|0
1585010100000|2020-03-24 00:35:00|1319.78|1317.78|1316.04|1314.04|1322.02|1320.02|1315.82|1313.82|0
1585010400000|2020-03-24 00:40:00|1316.03|1314.03|1316.31|1314.31|1319.01|1317.01|1315|1313|0
1585010700000|2020-03-24 00:45:00|1316.32|1314.32|1317.63|1315.63|1320.57|1318.57|1316.32|1314.32|0
1585011000000|2020-03-24 00:50:00|1317.62|1315.62|1322.8|1320.8|1324.09|1322.09|1316.47|1314.47|0
1585011300000|2020-03-24 00:55:00|1322.86|1320.86|1321.64|1319.64|1323.97|1321.97|1319.8|1317.8|0
1585011600000|2020-03-24 01:00:00|1321.68|1319.68|1326.81|1324.81|1328.29|1326.29|1319.58|1317.58|0
1585011900000|2020-03-24 01:05:00|1326.96|1324.96|1328.2|1326.2|1329.29|1327.29|1325.97|1323.97|0
1585012200000|2020-03-24 01:10:00|1328.21|1326.21|1329.9|1327.9|1330.14|1328.14|1324.88|1322.88|0
1585012500000|2020-03-24 01:15:00|1329.88|1327.88|1325.25|1323.25|1331.05|1329.05|1325.25|1323.25|0
1585012800000|2020-03-24 01:20:00|1325.27|1323.27|1323.85|1321.85|1328.85|1326.85|1323.38|1321.38|0
1585013100000|2020-03-24 01:25:00|1323.83|1321.83|1326.03|1324.03|1328.48|1326.48|1323.33|1321.33|0
1585013400000|2020-03-24 01:30:00|1326.14|1324.14|1329.67|1327.67|1330.12|1328.12|1324.4|1322.4|0
1585013700000|2020-03-24 01:35:00|1329.66|1327.66|1332.55|1330.55|1332.68|1330.68|1329.51|1327.51|0
1585014000000|2020-03-24 01:40:00|1332.57|1330.57|1331.45|1329.45|1332.66|1330.66|1326.47|1324.47|0
1585014300000|2020-03-24 01:45:00|1331.47|1329.47|1332.56|1330.56|1333.44|1331.44|1328.8|1326.8|0
1585014600000|2020-03-24 01:50:00|1332.57|1330.57|1335.13|1333.13|1335.39|1333.39|1331.13|1329.13|0
1585014900000|2020-03-24 01:55:00|1335.16|1333.16|1339.37|1337.37|1339.93|1337.93|1333.63|1331.63|0
1585015200000|2020-03-24 02:00:00|1339.35|1337.35|1337.81|1335.81|1339.41|1337.41|1336|1334|0
1585015500000|2020-03-24 02:05:00|1337.79|1335.79|1334.78|1332.78|1339.35|1337.35|1334.34|1332.34|0
1585015800000|2020-03-24 02:10:00|1334.8|1332.8|1337.05|1335.05|1337.13|1335.13|1334.39|1332.39|0
1585016100000|2020-03-24 02:15:00|1337.07|1335.07|1339.19|1337.19|1341.43|1339.43|1337.06|1335.06|0
1585016400000|2020-03-24 02:20:00|1339.2|1337.2|1340.6|1338.6|1341.1|1339.1|1337.64|1335.64|0
1585016700000|2020-03-24 02:25:00|1340.62|1338.62|1341.34|1339.34|1344.38|1342.38|1339.08|1337.08|0
1585017000000|2020-03-24 02:30:00|1341.33|1339.33|1340.96|1338.96|1342.45|1340.45|1338.32|1336.32|0
1585017300000|2020-03-24 02:35:00|1340.95|1338.95|1338.9|1336.9|1344.54|1342.54|1338.9|1336.9|0
1585017600000|2020-03-24 02:40:00|1338.89|1336.89|1338.58|1336.58|1339.69|1337.69|1337.17|1335.17|0
1585017900000|2020-03-24 02:45:00|1338.61|1336.61|1341.17|1339.17|1342.91|1340.91|1338.59|1336.59|0
1585018200000|2020-03-24 02:50:00|1341.18|1339.18|1342.53|1340.53|1343.33|1341.33|1339.79|1337.79|0
1585018500000|2020-03-24 02:55:00|1342.55|1340.55|1341.04|1339.04|1342.97|1340.97|1341.02|1339.02|0
1585018800000|2020-03-24 03:00:00|1340.98|1338.98|1338.4|1336.4|1341.2|1339.2|1337.51|1335.51|0
1585019100000|2020-03-24 03:05:00|1338.39|1336.39|1338.69|1336.69|1339.7|1337.7|1337.1|1335.1|0
1585019400000|2020-03-24 03:10:00|1338.68|1336.68|1333.88|1331.88|1338.7|1336.7|1332.28|1330.28|0
1585019700000|2020-03-24 03:15:00|1333.87|1331.87|1334.27|1332.27|1335.63|1333.63|1331.02|1329.02|0
1585020000000|2020-03-24 03:20:00|1334.03|1332.03|1334.05|1332.05|1334.06|1332.06|1329.66|1327.66|0
1585020300000|2020-03-24 03:25:00|1334.06|1332.06|1335.06|1333.06|1336.18|1334.18|1332.68|1330.68|0
1585020600000|2020-03-24 03:30:00|1335.08|1333.08|1333.96|1331.96|1336.86|1334.86|1333.16|1331.16|0
1585020900000|2020-03-24 03:35:00|1334.02|1332.02|1326.1|1324.1|1334.61|1332.61|1325.17|1323.17|0
1585021200000|2020-03-24 03:40:00|1326.09|1324.09|1323.55|1321.55|1328.66|1326.66|1320.89|1318.89|0
1585021500000|2020-03-24 03:45:00|1323.45|1321.45|1325.37|1323.37|1325.94|1323.94|1321.36|1319.36|0
1585021800000|2020-03-24 03:50:00|1325.38|1323.38|1325.99|1323.99|1326.89|1324.89|1323.9|1321.9|0
1585022100000|2020-03-24 03:55:00|1325.93|1323.93|1325.08|1323.08|1328.96|1326.96|1323.52|1321.52|0
1585022400000|2020-03-24 04:00:00|1325.02|1323.02|1323.71|1321.71|1325.14|1323.14|1321.67|1319.67|0
1585022700000|2020-03-24 04:05:00|1323.7|1321.7|1323.1|1321.1|1328.01|1326.01|1322.26|1320.26|0
1585023000000|2020-03-24 04:10:00|1323.11|1321.11|1320.77|1318.77|1324.02|1322.02|1319.31|1317.31|0
1585023300000|2020-03-24 04:15:00|1320.76|1318.76|1324.93|1322.93|1325.84|1323.84|1320.28|1318.28|0
1585023600000|2020-03-24 04:20:00|1324.9|1322.9|1328.27|1326.27|1329.26|1327.26|1323.31|1321.31|0
1585023900000|2020-03-24 04:25:00|1328.3|1326.3|1329.71|1327.71|1330.66|1328.66|1328.19|1326.19|0
1585024200000|2020-03-24 04:30:00|1329.74|1327.74|1325.87|1323.87|1329.75|1327.75|1325.87|1323.87|0
1585024500000|2020-03-24 04:35:00|1325.88|1323.88|1326.84|1324.84|1327.38|1325.38|1323.78|1321.78|0
1585024800000|2020-03-24 04:40:00|1326.78|1324.78|1330.93|1328.93|1331.45|1329.45|1326.63|1324.63|0
1585025100000|2020-03-24 04:45:00|1330.92|1328.92|1329.27|1327.27|1330.92|1328.92|1326.76|1324.76|0
1585025400000|2020-03-24 04:50:00|1328.98|1326.98|1330|1328|1332|1330|1327.78|1325.78|0
1585025700000|2020-03-24 04:55:00|1330.01|1328.01|1332.46|1330.46|1333.86|1331.86|1329.3|1327.3|0
1585026000000|2020-03-24 05:00:00|1332.44|1330.44|1332.25|1330.25|1334.43|1332.43|1330.57|1328.57|0
1585026300000|2020-03-24 05:05:00|1332.24|1330.24|1335.78|1333.78|1336.98|1334.98|1331.84|1329.84|0
1585026600000|2020-03-24 05:10:00|1335.77|1333.77|1331.75|1329.75|1336.44|1334.44|1331.75|1329.75|0
1585026900000|2020-03-24 05:15:00|1331.95|1329.95|1337.22|1335.22|1337.26|1335.26|1331.69|1329.69|0
1585027200000|2020-03-24 05:20:00|1337.28|1335.28|1334.93|1332.93|1337.71|1335.71|1334.87|1332.87|0
1585027500000|2020-03-24 05:25:00|1334.94|1332.94|1334.88|1332.88|1335.92|1333.92|1332.13|1330.13|0
1585027800000|2020-03-24 05:30:00|1334.87|1332.87|1327.53|1325.53|1334.88|1332.88|1327.37|1325.37|0
1585028100000|2020-03-24 05:35:00|1327.54|1325.54|1327.54|1325.54|1329.53|1327.53|1326.25|1324.25|0
1585028400000|2020-03-24 05:40:00|1327.51|1325.51|1328.33|1326.33|1329.61|1327.61|1326.88|1324.88|0
1585028700000|2020-03-24 05:45:00|1328.38|1326.38|1335.79|1333.79|1336.25|1334.25|1328.38|1326.38|0
1585029000000|2020-03-24 05:50:00|1335.78|1333.78|1338.28|1336.28|1338.98|1336.98|1335.74|1333.74|0
1585029300000|2020-03-24 05:55:00|1338.27|1336.27|1338.35|1336.35|1340.18|1338.18|1336.62|1334.62|0
1585029600000|2020-03-24 06:00:00|1338.38|1336.38|1340.27|1338.27|1343.13|1341.13|1336.88|1334.88|0
1585029900000|2020-03-24 06:05:00|1340.25|1338.25|1347.48|1345.48|1347.74|1345.74|1339.59|1337.59|0
1585030200000|2020-03-24 06:10:00|1347.54|1345.54|1349.93|1347.93|1351.58|1349.58|1346.42|1344.42|0
1585030500000|2020-03-24 06:15:00|1349.92|1347.92|1354.37|1352.37|1356.62|1354.62|1349.71|1347.71|0
1585030800000|2020-03-24 06:20:00|1354.25|1352.25|1351.86|1349.86|1355.6|1353.6|1350.81|1348.81|0
1585031100000|2020-03-24 06:25:00|1351.88|1349.88|1354.71|1352.71|1354.75|1352.75|1351.07|1349.07|0
1585031400000|2020-03-24 06:30:00|1354.69|1352.69|1347.22|1345.22|1355.11|1353.11|1346.77|1344.77|0
1585031700000|2020-03-24 06:35:00|1347.24|1345.24|1344.36|1342.36|1347.76|1345.76|1343.94|1341.94|0
1585032000000|2020-03-24 06:40:00|1344.37|1342.37|1343.19|1341.19|1345.89|1343.89|1342.3|1340.3|0
1585032300000|2020-03-24 06:45:00|1343.31|1341.31|1342.79|1340.79|1348.34|1346.34|1342.79|1340.79|0
1585032600000|2020-03-24 06:50:00|1342.76|1340.76|1345.15|1343.15|1345.63|1343.63|1340.68|1338.68|0
1585032900000|2020-03-24 06:55:00|1345.21|1343.21|1347.21|1345.21|1348.14|1346.14|1345.08|1343.08|0
1585033200000|2020-03-24 07:00:00|1347.27|1345.27|1345.37|1343.37|1348.07|1346.07|1343.04|1341.04|0
1585033500000|2020-03-24 07:05:00|1344.96|1342.96|1348.83|1346.83|1350.34|1348.34|1343.62|1341.62|0
1585033800000|2020-03-24 07:10:00|1348.82|1346.82|1344.85|1342.85|1349.27|1347.27|1343.87|1341.87|0
1585034100000|2020-03-24 07:15:00|1344.73|1342.73|1345.02|1343.02|1346.98|1344.98|1341.36|1339.36|0
1585034400000|2020-03-24 07:20:00|1345|1343|1345.43|1343.43|1349.8|1347.8|1344.98|1342.98|0
1585034700000|2020-03-24 07:25:00|1345.42|1343.42|1348.43|1346.43|1349.93|1347.93|1344.99|1342.99|0
1585035000000|2020-03-24 07:30:00|1348.49|1346.49|1352.84|1350.84|1355.72|1353.72|1348.49|1346.49|145
1585035300000|2020-03-24 07:35:00|1352.72|1350.72|1352.72|1350.72|1353.22|1351.22|1352.47|1350.47|28
1585035600000|2020-03-24 07:40:00|1352.47|1350.47|1351.34|1349.34|1353.97|1351.97|1350.72|1348.72|54
1585035900000|2020-03-24 07:45:00|1351.47|1349.47|1351.97|1349.97|1353.72|1351.72|1351.22|1349.22|57
1585036200000|2020-03-24 07:50:00|1351.72|1349.72|1353.97|1351.97|1354.22|1352.22|1351.34|1349.34|150
1585036500000|2020-03-24 07:55:00|1353.81|1351.81|1354.34|1352.34|1354.4|1352.4|1350.93|1348.93|0
1585036800000|2020-03-24 08:00:00|1353.99|1351.99|1355.97|1354.97|1358.84|1357.84|1353.09|1351.09|7491
1585037100000|2020-03-24 08:05:00|1355.84|1354.84|1355.84|1354.84|1358.97|1357.97|1350.72|1349.72|6926
1585037400000|2020-03-24 08:10:00|1356.09|1355.09|1353.84|1352.84|1356.09|1355.09|1351.59|1350.59|4282
1585037700000|2020-03-24 08:15:00|1354.09|1353.09|1345.72|1344.72|1356.72|1355.72|1340.72|1339.72|7140
1585038000000|2020-03-24 08:20:00|1345.59|1344.59|1348.72|1347.72|1351.47|1350.47|1345.47|1344.47|3674
1585038300000|2020-03-24 08:25:00|1348.84|1347.84|1344.34|1343.34|1349.72|1348.72|1344.22|1343.22|2275
1585038600000|2020-03-24 08:30:00|1344.22|1343.22|1338.84|1337.84|1344.47|1343.47|1336.72|1335.72|4108
1585038900000|2020-03-24 08:35:00|1339.09|1338.09|1343.47|1342.47|1343.47|1342.47|1337.22|1336.22|3864
1585039200000|2020-03-24 08:40:00|1343.59|1342.59|1344.09|1343.09|1345.47|1344.47|1339.72|1338.72|2050
1585039500000|2020-03-24 08:45:00|1344.22|1343.22|1344.97|1343.97|1346.22|1345.22|1341.97|1340.97|1852
1585039800000|2020-03-24 08:50:00|1344.84|1343.84|1344.97|1343.97|1347.59|1346.59|1342.47|1341.47|2089
1585040100000|2020-03-24 08:55:00|1345.09|1344.09|1346.59|1345.59|1347.59|1346.59|1344.09|1343.09|1553
1585040400000|2020-03-24 09:00:00|1346.47|1345.47|1343.34|1342.34|1348.47|1347.47|1343.34|1342.34|2042
1585040700000|2020-03-24 09:05:00|1343.47|1342.47|1349.22|1348.22|1349.22|1348.22|1341.97|1340.97|2731
1585041000000|2020-03-24 09:10:00|1349.34|1348.34|1347.59|1346.59|1350.22|1349.22|1345.97|1344.97|1600
1585041300000|2020-03-24 09:15:00|1347.47|1346.47|1346.59|1345.59|1349.22|1348.22|1346.22|1345.22|1390
1585041600000|2020-03-24 09:20:00|1346.72|1345.72|1352.22|1351.22|1352.34|1351.34|1346.72|1345.72|1638
1585041900000|2020-03-24 09:25:00|1352.09|1351.09|1352.22|1351.22|1353.84|1352.84|1351.59|1350.59|1690
1585042200000|2020-03-24 09:30:00|1352.34|1351.34|1353.22|1352.22|1353.72|1352.72|1351.09|1350.09|1701
1585042500000|2020-03-24 09:35:00|1353.34|1352.34|1355.22|1354.22|1356.59|1355.59|1352.47|1351.47|1592
1585042800000|2020-03-24 09:40:00|1355.47|1354.47|1357.72|1356.72|1359.97|1358.97|1354.84|1353.84|1977
1585043100000|2020-03-24 09:45:00|1357.59|1356.59|1356.34|1355.34|1357.84|1356.84|1356.22|1355.22|1350
1585043400000|2020-03-24 09:50:00|1356.47|1355.47|1357.97|1356.97|1360.84|1359.84|1355.97|1354.97|3295
1585043700000|2020-03-24 09:55:00|1357.84|1356.84|1360.34|1359.34|1360.84|1359.84|1357.59|1356.59|2271
1585044000000|2020-03-24 10:00:00|1360.22|1359.22|1357.47|1356.47|1360.47|1359.47|1356.97|1355.97|1420
1585044300000|2020-03-24 10:05:00|1357.59|1356.59|1358.34|1357.34|1358.97|1357.97|1355.72|1354.72|1260
1585044600000|2020-03-24 10:10:00|1358.22|1357.22|1359.47|1358.47|1360.47|1359.47|1358.22|1357.22|1030
1585044900000|2020-03-24 10:15:00|1359.34|1358.34|1356.97|1355.97|1360.09|1359.09|1356.84|1355.84|1242
1585045200000|2020-03-24 10:20:00|1357.09|1356.09|1355.47|1354.47|1357.72|1356.72|1354.97|1353.97|1166
1585045500000|2020-03-24 10:25:00|1355.59|1354.59|1358.34|1357.34|1358.47|1357.47|1354.09|1353.09|1454
1585045800000|2020-03-24 10:30:00|1358.09|1357.09|1359.97|1358.97|1360.84|1359.84|1357.72|1356.72|1251
1585046100000|2020-03-24 10:35:00|1360.09|1359.09|1359.22|1358.22|1362.47|1361.47|1358.97|1357.97|1454
1585046400000|2020-03-24 10:40:00|1359.09|1358.09|1358.22|1357.22|1359.22|1358.22|1356.47|1355.47|1713
1585046700000|2020-03-24 10:45:00|1358.09|1357.09|1359.09|1358.09|1359.97|1358.97|1356.97|1355.97|1317
1585047000000|2020-03-24 10:50:00|1359.22|1358.22|1356.47|1355.47|1359.72|1358.72|1356.34|1355.34|1666
1585047300000|2020-03-24 10:55:00|1356.34|1355.34|1358.84|1357.84|1359.09|1358.09|1355.59|1354.59|1480
1585047600000|2020-03-24 11:00:00|1358.97|1357.97|1361.09|1360.09|1361.47|1360.47|1358.84|1357.84|1194
1585047900000|2020-03-24 11:05:00|1361.22|1360.22|1358.47|1357.47|1361.47|1360.47|1357.47|1356.47|1549
1585048200000|2020-03-24 11:10:00|1358.59|1357.59|1359.47|1358.47|1362.09|1361.09|1357.84|1356.84|1703
1585048500000|2020-03-24 11:15:00|1359.72|1358.72|1351.88|1350.88|1360.97|1359.97|1351.5|1350.5|1897
1585048800000|2020-03-24 11:20:00|1352.13|1351.13|1350.38|1349.38|1353.13|1352.13|1349.38|1348.38|2049
1585049100000|2020-03-24 11:25:00|1350.63|1349.63|1354.38|1353.38|1354.75|1353.75|1350.5|1349.5|1891
1585049400000|2020-03-24 11:30:00|1354.25|1353.25|1355.88|1354.88|1356.63|1355.63|1353.63|1352.63|1014
1585049700000|2020-03-24 11:35:00|1356|1355|1356.13|1355.13|1356.38|1355.38|1354.75|1353.75|1103
1585050000000|2020-03-24 11:40:00|1356|1355|1355.25|1354.25|1356.25|1355.25|1353.63|1352.63|1447
1585050300000|2020-03-24 11:45:00|1355.38|1354.38|1355.63|1354.63|1356.63|1355.63|1354.38|1353.38|1132
1585050600000|2020-03-24 11:50:00|1355.75|1354.75|1354.38|1353.38|1357.13|1356.13|1353.88|1352.88|1250
1585050900000|2020-03-24 11:55:00|1353.88|1352.88|1352.5|1351.5|1353.88|1352.88|1352|1351|1394
1585051200000|2020-03-24 12:00:00|1352.63|1351.63|1351.75|1350.75|1353.63|1352.63|1351.13|1350.13|1191
1585051500000|2020-03-24 12:05:00|1351.88|1350.88|1348.88|1347.88|1352.13|1351.13|1348.5|1347.5|1264
1585051800000|2020-03-24 12:10:00|1349|1348|1347.38|1346.38|1350.38|1349.38|1347.13|1346.13|1364
1585052100000|2020-03-24 12:15:00|1347.25|1346.25|1345.25|1344.25|1348.13|1347.13|1343.38|1342.38|1933
1585052400000|2020-03-24 12:20:00|1345.38|1344.38|1350.38|1349.38|1351.63|1350.63|1345.38|1344.38|2680
1585052700000|2020-03-24 12:25:00|1350.25|1349.25|1351.25|1350.25|1351.38|1350.38|1348.88|1347.88|1700
1585053000000|2020-03-24 12:30:00|1351.13|1350.13|1348.63|1347.63|1353|1352|1348.13|1347.13|998
1585053300000|2020-03-24 12:35:00|1348.75|1347.75|1351.5|1350.5|1352.5|1351.5|1347.38|1346.38|1015
1585053600000|2020-03-24 12:40:00|1351.38|1350.38|1350.63|1349.63|1352.38|1351.38|1349.75|1348.75|1041
1585053900000|2020-03-24 12:45:00|1350.88|1349.88|1354.13|1353.13|1354.88|1353.88|1350|1349|1392
1585054200000|2020-03-24 12:50:00|1354.25|1353.25|1354.13|1353.13|1355|1354|1352.38|1351.38|1253
1585054500000|2020-03-24 12:55:00|1354.25|1353.25|1354.13|1353.13|1354.38|1353.38|1351.88|1350.88|975
1585054800000|2020-03-24 13:00:00|1354.25|1353.25|1353.88|1352.88|1355.38|1354.38|1352.63|1351.63|1030
1585055100000|2020-03-24 13:05:00|1354|1353|1354.75|1353.75|1355.63|1354.63|1353.13|1352.13|1334
1585055400000|2020-03-24 13:10:00|1355|1354|1356.25|1355.25|1359.5|1358.5|1354.63|1353.63|1991
1585055700000|2020-03-24 13:15:00|1356.13|1355.13|1354.63|1353.63|1356.88|1355.88|1354.25|1353.25|1042
1585056000000|2020-03-24 13:20:00|1354.88|1353.88|1356.5|1355.5|1357.5|1356.5|1354.38|1353.38|875
1585056300000|2020-03-24 13:25:00|1356.63|1355.63|1356.63|1355.63|1358.88|1357.88|1355.5|1354.5|1384
1585056600000|2020-03-24 13:30:00|1357.88|1356.88|1358.25|1357.25|1358.88|1357.88|1353.13|1352.13|2190
1585056900000|2020-03-24 13:35:00|1358.13|1357.13|1353.38|1352.38|1359.25|1358.25|1352|1351|2420
1585057200000|2020-03-24 13:40:00|1353.63|1352.63|1352|1351|1355.75|1354.75|1351.38|1350.38|2076
1585057500000|2020-03-24 13:45:00|1352.13|1351.13|1350.88|1349.88|1354.13|1353.13|1349.5|1348.5|2598
1585057800000|2020-03-24 13:50:00|1351.13|1350.13|1352.13|1351.13|1354.13|1353.13|1349.63|1348.63|2189
1585058100000|2020-03-24 13:55:00|1352.25|1351.25|1349.25|1348.25|1353|1352|1348.38|1347.38|2207
1585058400000|2020-03-24 14:00:00|1349.13|1348.13|1347.38|1346.38|1350.75|1349.75|1346.38|1345.38|2088
1585058700000|2020-03-24 14:05:00|1347.5|1346.5|1348.63|1347.63|1349.5|1348.5|1347|1346|2950
1585059000000|2020-03-24 14:10:00|1348.75|1347.75|1348.88|1347.88|1349.13|1348.13|1345.63|1344.63|2907
1585059300000|2020-03-24 14:15:00|1349|1348|1348.25|1347.25|1349.25|1348.25|1347.13|1346.13|2231
1585059600000|2020-03-24 14:20:00|1348.38|1347.38|1347.88|1346.88|1349.13|1348.13|1346.5|1345.5|1685
1585059900000|2020-03-24 14:25:00|1348|1347|1349|1348|1351.38|1350.38|1347.63|1346.63|2007
1585060200000|2020-03-24 14:30:00|1348.88|1347.88|1348.13|1347.13|1350|1349|1347.13|1346.13|2066
1585060500000|2020-03-24 14:35:00|1348.25|1347.25|1350.13|1349.13|1350.63|1349.63|1347.13|1346.13|2099
1585060800000|2020-03-24 14:40:00|1350|1349|1353.88|1352.88|1354.88|1353.88|1349.38|1348.38|2764
1585061100000|2020-03-24 14:45:00|1354|1353|1350.63|1349.63|1354.5|1353.5|1349.88|1348.88|1985
1585061400000|2020-03-24 14:50:00|1350.75|1349.75|1353.47|1352.47|1353.97|1352.97|1350.38|1349.38|1832
1585061700000|2020-03-24 14:55:00|1353.22|1352.22|1351.47|1350.47|1355.34|1354.34|1350.34|1349.34|3138
1585062000000|2020-03-24 15:00:00|1351.59|1350.59|1351.47|1350.47|1353.59|1352.59|1350.72|1349.72|3710
1585062300000|2020-03-24 15:05:00|1351.59|1350.59|1349.72|1348.72|1352.09|1351.09|1348.22|1347.22|2479
1585062600000|2020-03-24 15:10:00|1349.87|1348.87|1352.74|1351.74|1355.37|1354.37|1349.87|1348.87|3120
1585062900000|2020-03-24 15:15:00|1352.62|1351.62|1358.12|1357.12|1358.74|1357.74|1350.24|1349.24|3573
1585063200000|2020-03-24 15:20:00|1357.87|1356.87|1360.12|1359.12|1361.62|1360.62|1357.62|1356.62|3972
1585063500000|2020-03-24 15:25:00|1359.87|1358.87|1363.12|1362.12|1365.37|1364.37|1358.49|1357.49|3654
1585063800000|2020-03-24 15:30:00|1363.37|1362.37|1361.12|1360.12|1364.37|1363.37|1359.62|1358.62|5846
1585064100000|2020-03-24 15:35:00|1361.24|1360.24|1364.37|1363.37|1364.87|1363.87|1361.24|1360.24|1616
1585064400000|2020-03-24 15:40:00|1364.49|1363.49|1360.87|1359.87|1364.99|1363.99|1360.49|1359.49|2236
1585064700000|2020-03-24 15:45:00|1360.74|1359.74|1359.74|1358.74|1361.99|1360.99|1358.74|1357.74|1749
1585065000000|2020-03-24 15:50:00|1359.87|1358.87|1361.62|1360.62|1363.62|1362.62|1359.87|1358.87|2948
1585065300000|2020-03-24 15:55:00|1361.74|1360.74|1367.87|1366.87|1368.12|1367.12|1361.74|1360.74|3088
1585065600000|2020-03-24 16:00:00|1367.62|1366.62|1367.62|1366.62|1368.62|1367.62|1365.87|1364.87|2936
1585065900000|2020-03-24 16:05:00|1367.74|1366.74|1366.99|1365.99|1368.12|1367.12|1364.87|1363.87|1959
1585066200000|2020-03-24 16:10:00|1366.87|1365.87|1366.87|1365.87|1368.24|1367.24|1365.37|1364.37|2828
1585066500000|2020-03-24 16:15:00|1366.74|1365.74|1370.99|1369.99|1371.24|1370.24|1365.87|1364.87|4581
1585066800000|2020-03-24 16:20:00|1371.12|1370.12|1377.06|1375.06|1377.37|1376.37|1370.62|1369.62|7738
1585067100000|2020-03-24 16:25:00|1377.05|1375.05|1386.96|1384.96|1388.64|1386.64|1376.91|1374.91|4737
1585067400000|2020-03-24 16:30:00|1386.94|1384.94|1395.12|1393.12|1395.12|1393.12|1383.74|1381.74|4593
1585067700000|2020-03-24 16:35:00|1395.24|1393.24|1402.87|1400.87|1402.99|1400.99|1394.99|1392.99|421
1585068000000|2020-03-24 16:40:00|1402.99|1400.99|1398.74|1396.74|1403.62|1401.62|1397.74|1395.74|209
1585068300000|2020-03-24 16:45:00|1398.62|1396.62|1393.49|1391.49|1398.74|1396.74|1393.49|1391.49|102
1585068600000|2020-03-24 16:50:00|1393.62|1391.62|1392.12|1390.12|1394.24|1392.24|1392.12|1390.12|22
1585068900000|2020-03-24 16:55:00|1392.24|1390.24|1390.37|1388.37|1395.99|1393.99|1390.24|1388.24|367
1585069200000|2020-03-24 17:00:00|1390.49|1388.49|1390.24|1388.24|1394.81|1392.81|1389.89|1387.89|774
1585069500000|2020-03-24 17:05:00|1390.12|1388.12|1382.89|1380.89|1390.12|1388.12|1381.51|1379.51|1096
1585069800000|2020-03-24 17:10:00|1382.88|1380.88|1386.6|1384.6|1387.52|1385.52|1381.58|1379.58|0
1585070100000|2020-03-24 17:15:00|1386.48|1384.48|1387|1385|1387.85|1385.85|1384.6|1382.6|0
1585070400000|2020-03-24 17:20:00|1387.02|1385.02|1383.25|1381.25|1387.02|1385.02|1381.03|1379.03|0
1585070700000|2020-03-24 17:25:00|1383.22|1381.22|1384.78|1382.78|1386.57|1384.57|1381.26|1379.26|0
1585071000000|2020-03-24 17:30:00|1384.76|1382.76|1387.34|1385.34|1389.06|1387.06|1384.43|1382.43|0
1585071300000|2020-03-24 17:35:00|1387.33|1385.33|1391.54|1389.54|1392.6|1390.6|1386.81|1384.81|0
1585071600000|2020-03-24 17:40:00|1391.56|1389.56|1389.99|1387.99|1392.44|1390.44|1387.08|1385.08|0
1585071900000|2020-03-24 17:45:00|1389.95|1387.95|1386.48|1384.48|1391.57|1389.57|1385.87|1383.87|0
1585072200000|2020-03-24 17:50:00|1386.47|1384.47|1382.88|1380.88|1386.94|1384.94|1381|1379|0
1585072500000|2020-03-24 17:55:00|1383|1381|1381.49|1379.49|1383.52|1381.52|1380.25|1378.25|0
1585072800000|2020-03-24 18:00:00|1381.48|1379.48|1379.2|1377.2|1385.07|1383.07|1378.75|1376.75|0
1585073100000|2020-03-24 18:05:00|1379.16|1377.16|1376.26|1374.26|1380.13|1378.13|1376.22|1374.22|0
1585073400000|2020-03-24 18:10:00|1376.27|1374.27|1378.07|1376.07|1379.81|1377.81|1374.46|1372.46|0
1585073700000|2020-03-24 18:15:00|1377.95|1375.95|1380.08|1378.08|1383.22|1381.22|1376.65|1374.65|0
1585074000000|2020-03-24 18:20:00|1380.12|1378.12|1383.17|1381.17|1383.17|1381.17|1378.09|1376.09|0
1585074300000|2020-03-24 18:25:00|1383.16|1381.16|1381.85|1379.85|1384.31|1382.31|1380.52|1378.52|0
1585074600000|2020-03-24 18:30:00|1381.79|1379.79|1380.48|1378.48|1381.89|1379.89|1378.48|1376.48|0
1585074900000|2020-03-24 18:35:00|1380.46|1378.46|1385.35|1383.35|1386.19|1384.19|1380.46|1378.46|0
1585075200000|2020-03-24 18:40:00|1385.33|1383.33|1382.61|1380.61|1385.86|1383.86|1382.02|1380.02|0
1585075500000|2020-03-24 18:45:00|1382.65|1380.65|1379.27|1377.27|1384.05|1382.05|1378.35|1376.35|0
1585075800000|2020-03-24 18:50:00|1379.23|1377.23|1383|1381|1384.46|1382.46|1378.72|1376.72|0
1585076100000|2020-03-24 18:55:00|1382.88|1380.88|1387.88|1385.88|1387.94|1385.94|1381.96|1379.96|0
1585076400000|2020-03-24 19:00:00|1387.93|1385.93|1388.67|1386.67|1389.22|1387.22|1386.82|1384.82|0
1585076700000|2020-03-24 19:05:00|1388.63|1386.63|1394.29|1392.29|1394.37|1392.37|1388.43|1386.43|0
1585077000000|2020-03-24 19:10:00|1394.17|1392.17|1395.98|1393.98|1396.13|1394.13|1391.81|1389.81|0
1585077300000|2020-03-24 19:15:00|1396.12|1394.12|1392.55|1390.55|1396.9|1394.9|1390.44|1388.44|0
1585077600000|2020-03-24 19:20:00|1392.53|1390.53|1391.62|1389.62|1393.07|1391.07|1390.1|1388.1|0
1585077900000|2020-03-24 19:25:00|1391.66|1389.66|1393.19|1391.19|1394.1|1392.1|1390.51|1388.51|0
1585078200000|2020-03-24 19:30:00|1393.2|1391.2|1394.32|1392.32|1397.07|1395.07|1391.82|1389.82|0
1585078500000|2020-03-24 19:35:00|1394.3|1392.3|1396.47|1394.47|1397.08|1395.08|1391.72|1389.72|0
1585078800000|2020-03-24 19:40:00|1396.41|1394.41|1396.81|1394.81|1398.75|1396.75|1396.01|1394.01|0
1585079100000|2020-03-24 19:45:00|1396.77|1394.77|1390.02|1388.02|1397.87|1395.87|1388.63|1386.63|0
1585079400000|2020-03-24 19:50:00|1389.87|1387.87|1396.46|1394.46|1396.87|1394.87|1389.87|1387.87|0
1585079700000|2020-03-24 19:55:00|1396.44|1394.44|1399.88|1397.88|1399.94|1397.94|1394.03|1392.03|0
1585080000000|2020-03-24 20:00:00|1400.02|1398.02|1394.37|1392.37|1400.02|1398.02|1392.51|1390.51|0
1585080300000|2020-03-24 20:05:00|1394.52|1392.52|1398.84|1396.84|1399.61|1397.61|1393.65|1391.65|0
1585080600000|2020-03-24 20:10:00|1398.81|1396.81|1397.35|1395.35|1398.97|1396.97|1396.17|1394.17|0
1585080900000|2020-03-24 20:15:00|1397.23|1395.23|1399.01|1397.01|1399.02|1397.02|1396.99|1394.99|0
1585081200000|2020-03-24 20:20:00|1399.13|1397.13|1393.38|1391.38|1399.44|1397.44|1393.36|1391.36|0
1585081500000|2020-03-24 20:25:00|1393.5|1391.5|1397.89|1395.89|1398.3|1396.3|1393.38|1391.38|0
1585081800000|2020-03-24 20:30:00|1397.79|1395.79|1398.02|1396.02|1398.06|1396.06|1393.85|1391.85|0
1585082100000|2020-03-24 20:35:00|1398.04|1396.04|1399.84|1397.84|1399.84|1397.84|1397.43|1395.43|0
1585082400000|2020-03-24 20:40:00|1399.82|1397.82|1402.09|1400.09|1402.12|1400.12|1398.98|1396.98|0
1585082700000|2020-03-24 20:45:00|1402.07|1400.07|1400.79|1398.79|1402.07|1400.07|1400.02|1398.02|0
1585083000000|2020-03-24 20:50:00|1400.91|1398.91|1401.54|1399.54|1401.54|1399.54|1400.91|1398.91|0
1585083300000|2020-03-24 20:55:00|1401.56|1399.56|1400.97|1398.97|1401.58|1399.58|1400.39|1398.39|0
1585083600000|2020-03-24 21:00:00|1400.63|1398.63|1398|1396|1401.36|1399.36|1397.19|1395.19|0
1585083900000|2020-03-24 21:05:00|1397.88|1395.88|1394.7|1392.7|1397.88|1395.88|1394.27|1392.27|0
1585084200000|2020-03-24 21:10:00|1394.69|1392.69|1395.28|1393.28|1396.18|1394.18|1394.49|1392.49|0
1585084500000|2020-03-24 21:15:00|1395.9|1393.9|1394.93|1392.93|1396.02|1394.02|1394.58|1392.58|0
1585084800000|2020-03-24 21:20:00|1394.85|1392.85|1394.53|1392.53|1395|1393|1394.3|1392.3|0
1585085100000|2020-03-24 21:25:00|1394.61|1392.61|1394.55|1392.55|1394.9|1392.9|1394.24|1392.24|0
1585085400000|2020-03-24 21:30:00|1394.4|1392.4|1393.59|1391.59|1394.44|1392.44|1393.59|1391.59|0
1585085700000|2020-03-24 21:35:00|1393.63|1391.63|1393.59|1391.59|1394.13|1392.13|1393.51|1391.51|0
1585086000000|2020-03-24 21:40:00|1393.63|1391.63|1394.74|1392.74|1394.74|1392.74|1393.32|1391.32|0
1585086300000|2020-03-24 21:45:00|1395.35|1393.35|1395.32|1393.32|1396.51|1394.51|1395.32|1393.32|0
1585086600000|2020-03-24 21:50:00|1395.79|1393.79|1396.17|1394.17|1396.25|1394.25|1395.32|1393.32|0
1585086900000|2020-03-24 21:55:00|1395.83|1393.83|1398|1396|1398|1396|1395.75|1393.75|0
1585087200000|2020-03-24 22:00:00|1398.02|1396.02|1396.99|1394.99|1399.7|1397.7|1390.82|1388.82|0
1585087500000|2020-03-24 22:05:00|1397.42|1395.42|1403.59|1401.59|1405|1403|1396.9|1394.9|0
1585087800000|2020-03-24 22:10:00|1403.6|1401.6|1406|1404|1407.53|1405.53|1401.58|1399.58|0
1585088100000|2020-03-24 22:15:00|1406.01|1404.01|1405.99|1403.99|1406.61|1404.61|1403.75|1401.75|0
1585088400000|2020-03-24 22:20:00|1406|1404|1407.8|1405.8|1407.8|1405.8|1404.17|1402.17|0
1585088700000|2020-03-24 22:25:00|1407.81|1405.81|1410.95|1408.95|1414.13|1412.13|1407.81|1405.81|0
1585089000000|2020-03-24 22:30:00|1411.38|1409.38|1414.83|1412.83|1417.49|1415.49|1411.38|1409.38|0
1585089300000|2020-03-24 22:35:00|1414.86|1412.86|1410.87|1408.87|1416.28|1414.28|1409.11|1407.11|0
1585089600000|2020-03-24 22:40:00|1410.86|1408.86|1408.21|1406.21|1410.86|1408.86|1406.61|1404.61|0
1585089900000|2020-03-24 22:45:00|1408.23|1406.23|1411.44|1409.44|1412.83|1410.83|1408.11|1406.11|0
1585090200000|2020-03-24 22:50:00|1411.36|1409.36|1413.94|1411.94|1414.7|1412.7|1408.74|1406.74|0
1585090500000|2020-03-24 22:55:00|1413.95|1411.95|1409.26|1407.26|1414.78|1412.78|1408.53|1406.53|0
1585090800000|2020-03-24 23:00:00|1409.23|1407.23|1406.81|1404.81|1409.24|1407.24|1406.05|1404.05|0
1585091100000|2020-03-24 23:05:00|1406.82|1404.82|1403.17|1401.17|1407.65|1405.65|1401.61|1399.61|0
1585091400000|2020-03-24 23:10:00|1403.13|1401.13|1404.58|1402.58|1405.04|1403.04|1401.16|1399.16|0
1585091700000|2020-03-24 23:15:00|1404.59|1402.59|1396.24|1394.24|1406.02|1404.02|1395.44|1393.44|0
1585092000000|2020-03-24 23:20:00|1396.25|1394.25|1397.11|1395.11|1400.85|1398.85|1396.06|1394.06|0
1585092300000|2020-03-24 23:25:00|1397.1|1395.1|1398.94|1396.94|1399.02|1397.02|1394.24|1392.24|0
1585092600000|2020-03-24 23:30:00|1398.98|1396.98|1395.07|1393.07|1399.64|1397.64|1394.61|1392.61|0
1585092900000|2020-03-24 23:35:00|1395.08|1393.08|1394.18|1392.18|1397.48|1395.48|1393.21|1391.21|0
1585093200000|2020-03-24 23:40:00|1394.19|1392.19|1389.73|1387.73|1395.32|1393.32|1388.93|1386.93|0
1585093500000|2020-03-24 23:45:00|1389.75|1387.75|1387.71|1385.71|1390.95|1388.95|1382.51|1380.51|0
1585093800000|2020-03-24 23:50:00|1387.72|1385.72|1383.61|1381.61|1390.47|1388.47|1383.51|1381.51|0
1585094100000|2020-03-24 23:55:00|1383.65|1381.65|1388.17|1386.17|1388.86|1386.86|1382.53|1380.53|0
1585094400000|2020-03-25 00:00:00|1388.15|1386.15|1387.57|1385.57|1389.3|1387.3|1384.31|1382.31|0
1585094700000|2020-03-25 00:05:00|1387.63|1385.63|1384.38|1382.38|1388.29|1386.29|1380.99|1378.99|0
1585095000000|2020-03-25 00:10:00|1384.35|1382.35|1388.29|1386.29|1388.87|1386.87|1382.68|1380.68|0
1585095300000|2020-03-25 00:15:00|1388.34|1386.34|1395.69|1393.69|1396.77|1394.77|1387|1385|0
1585095600000|2020-03-25 00:20:00|1395.49|1393.49|1397.07|1395.07|1399.72|1397.72|1395.46|1393.46|0
1585095900000|2020-03-25 00:25:00|1397.13|1395.13|1392.73|1390.73|1398.94|1396.94|1392.51|1390.51|0
1585096200000|2020-03-25 00:30:00|1392.74|1390.74|1390.09|1388.09|1392.98|1390.98|1388.76|1386.76|0
1585096500000|2020-03-25 00:35:00|1390.1|1388.1|1385.78|1383.78|1390.52|1388.52|1385.74|1383.74|0
1585096800000|2020-03-25 00:40:00|1385.35|1383.35|1381.55|1379.55|1387.68|1385.68|1380.64|1378.64|0
1585097100000|2020-03-25 00:45:00|1381.53|1379.53|1382.75|1380.75|1385.26|1383.26|1380.7|1378.7|0
1585097400000|2020-03-25 00:50:00|1382.71|1380.71|1384.42|1382.42|1387.29|1385.29|1382.29|1380.29|0
1585097700000|2020-03-25 00:55:00|1384.4|1382.4|1382.12|1380.12|1386.2|1384.2|1381.55|1379.55|0
1585098000000|2020-03-25 01:00:00|1382.1|1380.1|1385.75|1383.75|1385.98|1383.98|1382.08|1380.08|0
1585098300000|2020-03-25 01:05:00|1385.74|1383.74|1389.25|1387.25|1389.71|1387.71|1385.74|1383.74|0
1585098600000|2020-03-25 01:10:00|1389.23|1387.23|1386.46|1384.46|1389.23|1387.23|1383.75|1381.75|0
1585098900000|2020-03-25 01:15:00|1386.47|1384.47|1386.88|1384.88|1386.88|1384.88|1381.73|1379.73|0
1585099200000|2020-03-25 01:20:00|1386.89|1384.89|1390.02|1388.02|1390.25|1388.25|1384.91|1382.91|0
1585099500000|2020-03-25 01:25:00|1390.04|1388.04|1392.32|1390.32|1392.49|1390.49|1389.46|1387.46|0
1585099800000|2020-03-25 01:30:00|1392.38|1390.38|1392.82|1390.82|1396.61|1394.61|1391.79|1389.79|0
1585100100000|2020-03-25 01:35:00|1392.61|1390.61|1392.17|1390.17|1393.35|1391.35|1390.28|1388.28|0
1585100400000|2020-03-25 01:40:00|1392.14|1390.14|1392.99|1390.99|1394.79|1392.79|1391.38|1389.38|0
1585100700000|2020-03-25 01:45:00|1393.13|1391.13|1393.67|1391.67|1393.67|1391.67|1389.12|1387.12|0
1585101000000|2020-03-25 01:50:00|1393.66|1391.66|1394.29|1392.29|1396.87|1394.87|1393.65|1391.65|0
1585101300000|2020-03-25 01:55:00|1394.28|1392.28|1390.31|1388.31|1394.72|1392.72|1389.01|1387.01|0
1585101600000|2020-03-25 02:00:00|1390.36|1388.36|1393.43|1391.43|1393.43|1391.43|1389.17|1387.17|0
1585101900000|2020-03-25 02:05:00|1393.55|1391.55|1390.09|1388.09|1394.09|1392.09|1390.09|1388.09|0
1585102200000|2020-03-25 02:10:00|1390.1|1388.1|1388.01|1386.01|1390.51|1388.51|1387.38|1385.38|0
1585102500000|2020-03-25 02:15:00|1388.04|1386.04|1390.69|1388.69|1392.2|1390.2|1388.04|1386.04|0
1585102800000|2020-03-25 02:20:00|1390.7|1388.7|1386.33|1384.33|1390.91|1388.91|1385.85|1383.85|0
1585103100000|2020-03-25 02:25:00|1386.35|1384.35|1385.44|1383.44|1387.57|1385.57|1385.07|1383.07|0
1585103400000|2020-03-25 02:30:00|1385.45|1383.45|1383.22|1381.22|1385.66|1383.66|1382.81|1380.81|0
1585103700000|2020-03-25 02:35:00|1383.21|1381.21|1384.93|1382.93|1386.39|1384.39|1382.68|1380.68|0
1585104000000|2020-03-25 02:40:00|1384.99|1382.99|1386.94|1384.94|1388.06|1386.06|1384.99|1382.99|0
1585104300000|2020-03-25 02:45:00|1387|1385|1388.55|1386.55|1388.59|1386.59|1386.68|1384.68|0
1585104600000|2020-03-25 02:50:00|1388.54|1386.54|1389.12|1387.12|1389.33|1387.33|1386.14|1384.14|0
1585104900000|2020-03-25 02:55:00|1389.24|1387.24|1392.25|1390.25|1393.61|1391.61|1388.59|1386.59|0
1585105200000|2020-03-25 03:00:00|1392.23|1390.23|1393.32|1391.32|1394.57|1392.57|1391.58|1389.58|0
1585105500000|2020-03-25 03:05:00|1393.26|1391.26|1397.03|1395.03|1397.6|1395.6|1393.09|1391.09|0
1585105800000|2020-03-25 03:10:00|1396.88|1394.88|1393.25|1391.25|1397.13|1395.13|1393.25|1391.25|0
1585106100000|2020-03-25 03:15:00|1393.19|1391.19|1391.64|1389.64|1393.41|1391.41|1391.35|1389.35|0
1585106400000|2020-03-25 03:20:00|1391.65|1389.65|1387.01|1385.01|1392.1|1390.1|1386.32|1384.32|0
1585106700000|2020-03-25 03:25:00|1387.02|1385.02|1386.39|1384.39|1387.99|1385.99|1385.73|1383.73|0
1585107000000|2020-03-25 03:30:00|1386.45|1384.45|1387|1385|1389.11|1387.11|1386.45|1384.45|0
1585107300000|2020-03-25 03:35:00|1387.01|1385.01|1388.4|1386.4|1388.42|1386.42|1386.47|1384.47|0
1585107600000|2020-03-25 03:40:00|1388.42|1386.42|1388.04|1386.04|1388.43|1386.43|1386.33|1384.33|0
1585107900000|2020-03-25 03:45:00|1388.05|1386.05|1390.9|1388.9|1392.24|1390.24|1387.81|1385.81|0
1585108200000|2020-03-25 03:50:00|1390.93|1388.93|1390.75|1388.75|1393.04|1391.04|1389.82|1387.82|0
1585108500000|2020-03-25 03:55:00|1390.76|1388.76|1391.48|1389.48|1393.16|1391.16|1390.28|1388.28|0
1585108800000|2020-03-25 04:00:00|1391.47|1389.47|1390.33|1388.33|1392.66|1390.66|1390.23|1388.23|0
1585109100000|2020-03-25 04:05:00|1390.45|1388.45|1392.89|1390.89|1393.32|1391.32|1390.31|1388.31|0
1585109400000|2020-03-25 04:10:00|1392.88|1390.88|1391.8|1389.8|1393.7|1391.7|1391.03|1389.03|0
1585109700000|2020-03-25 04:15:00|1391.86|1389.86|1390.45|1388.45|1392.03|1390.03|1390.24|1388.24|0
1585110000000|2020-03-25 04:20:00|1390.44|1388.44|1388.44|1386.44|1390.91|1388.91|1387.7|1385.7|0
1585110300000|2020-03-25 04:25:00|1388.5|1386.5|1384.22|1382.22|1388.67|1386.67|1383.71|1381.71|0
1585110600000|2020-03-25 04:30:00|1384.19|1382.19|1383.25|1381.25|1386.04|1384.04|1382.28|1380.28|0
1585110900000|2020-03-25 04:35:00|1383.24|1381.24|1384.06|1382.06|1385.75|1383.75|1382.88|1380.88|0
1585111200000|2020-03-25 04:40:00|1384.05|1382.05|1380.14|1378.14|1385.44|1383.44|1379.73|1377.73|0
1585111500000|2020-03-25 04:45:00|1380.12|1378.12|1382.61|1380.61|1382.61|1380.61|1378.49|1376.49|0
1585111800000|2020-03-25 04:50:00|1382.62|1380.62|1385.5|1383.5|1386.5|1384.5|1380.13|1378.13|0
1585112100000|2020-03-25 04:55:00|1385.51|1383.51|1401.22|1399.22|1406.07|1404.07|1384.71|1382.71|0
1585112400000|2020-03-25 05:00:00|1401.24|1399.24|1395.09|1393.09|1406.49|1404.49|1390.42|1388.42|0
1585112700000|2020-03-25 05:05:00|1395.06|1393.06|1401.88|1399.88|1406.54|1404.54|1394.48|1392.48|0
1585113000000|2020-03-25 05:10:00|1401.84|1399.84|1399.56|1397.56|1406.58|1404.58|1396.95|1394.95|0
1585113300000|2020-03-25 05:15:00|1399.58|1397.58|1383.22|1381.22|1399.61|1397.61|1383.22|1381.22|0
1585113600000|2020-03-25 05:20:00|1383.16|1381.16|1389.62|1387.62|1393.83|1391.83|1383.02|1381.02|0
1585113900000|2020-03-25 05:25:00|1389.63|1387.63|1398.41|1396.41|1399.15|1397.15|1386.47|1384.47|0
1585114200000|2020-03-25 05:30:00|1398.35|1396.35|1393.04|1391.04|1398.45|1396.45|1392.12|1390.12|0
1585114500000|2020-03-25 05:35:00|1393.02|1391.02|1399.89|1397.89|1402.66|1400.66|1392.2|1390.2|0
1585114800000|2020-03-25 05:40:00|1399.88|1397.88|1402.87|1400.87|1406.8|1404.8|1398.88|1396.88|0
1585115100000|2020-03-25 05:45:00|1402.92|1400.92|1402.23|1400.23|1405.08|1403.08|1400.24|1398.24|0
1585115400000|2020-03-25 05:50:00|1402.17|1400.17|1406.45|1404.45|1408.26|1406.26|1402.02|1400.02|0
1585115700000|2020-03-25 05:55:00|1406.44|1404.44|1413.87|1411.87|1414.02|1412.02|1406.32|1404.32|0
1585116000000|2020-03-25 06:00:00|1413.73|1411.73|1412.51|1410.51|1421.07|1419.07|1408.55|1406.55|0
1585116300000|2020-03-25 06:05:00|1412.63|1410.63|1408.79|1406.79|1413.82|1411.82|1406.7|1404.7|0
1585116600000|2020-03-25 06:10:00|1408.8|1406.8|1407.94|1405.94|1411.96|1409.96|1405.43|1403.43|0
1585116900000|2020-03-25 06:15:00|1407.95|1405.95|1401.1|1399.1|1409.49|1407.49|1397.97|1395.97|0
1585117200000|2020-03-25 06:20:00|1401.13|1399.13|1403.73|1401.73|1403.73|1401.73|1400.24|1398.24|0
1585117500000|2020-03-25 06:25:00|1403.75|1401.75|1411.1|1409.1|1411.48|1409.48|1402.7|1400.7|0
1585117800000|2020-03-25 06:30:00|1411.15|1409.15|1410.06|1408.06|1413|1411|1409.34|1407.34|0
1585118100000|2020-03-25 06:35:00|1410.03|1408.03|1408.74|1406.74|1410.03|1408.03|1406.25|1404.25|0
1585118400000|2020-03-25 06:40:00|1408.72|1406.72|1412.87|1410.87|1415.19|1413.19|1408.28|1406.28|0
1585118700000|2020-03-25 06:45:00|1412.81|1410.81|1411.94|1409.94|1414.16|1412.16|1410.73|1408.73|0
1585119000000|2020-03-25 06:50:00|1411.96|1409.96|1412.16|1410.16|1414.46|1412.46|1408.68|1406.68|0
1585119300000|2020-03-25 06:55:00|1412.2|1410.2|1411.05|1409.05|1412.47|1410.47|1407.46|1405.46|0
1585119600000|2020-03-25 07:00:00|1411.08|1409.08|1411.53|1409.53|1411.9|1409.9|1407.42|1405.42|0
1585119900000|2020-03-25 07:05:00|1411.51|1409.51|1415.59|1413.59|1417.23|1415.23|1411.49|1409.49|0
1585120200000|2020-03-25 07:10:00|1415.58|1413.58|1420.47|1418.47|1420.49|1418.49|1412.16|1410.16|0
1585120500000|2020-03-25 07:15:00|1420.46|1418.46|1418.87|1416.87|1420.46|1418.46|1416.51|1414.51|0
1585120800000|2020-03-25 07:20:00|1418.86|1416.86|1422.23|1420.23|1422.31|1420.31|1416.93|1414.93|0
1585121100000|2020-03-25 07:25:00|1422.1|1420.1|1426.41|1424.41|1430.4|1428.4|1421.79|1419.79|0
1585121400000|2020-03-25 07:30:00|1426.45|1424.45|1422.37|1420.37|1428.25|1426.25|1420.37|1418.37|101
1585121700000|2020-03-25 07:35:00|1422.49|1420.49|1423.37|1421.37|1423.49|1421.49|1421.49|1419.49|23
1585122000000|2020-03-25 07:40:00|1423.49|1421.49|1425.99|1423.99|1426.99|1424.99|1423.49|1421.49|88
1585122300000|2020-03-25 07:45:00|1426.12|1424.12|1432.49|1430.49|1432.49|1430.49|1426.12|1424.12|150
1585122600000|2020-03-25 07:50:00|1432.37|1430.37|1430.87|1428.87|1432.62|1430.62|1430.37|1428.37|131
1585122900000|2020-03-25 07:55:00|1430.99|1428.99|1435.31|1433.31|1435.53|1433.53|1428.55|1426.55|0
1585123200000|2020-03-25 08:00:00|1435.18|1433.18|1413.62|1412.62|1435.19|1433.19|1413.49|1412.49|4919
1585123500000|2020-03-25 08:05:00|1414.12|1413.12|1413.87|1412.87|1420.87|1419.87|1412.74|1411.74|3406
1585123800000|2020-03-25 08:10:00|1413.99|1412.99|1416.62|1415.62|1420.87|1419.87|1411.62|1410.62|5002
1585124100000|2020-03-25 08:15:00|1416.87|1415.87|1414.87|1413.87|1418.12|1417.12|1412.24|1411.24|2381
1585124400000|2020-03-25 08:20:00|1414.99|1413.99|1419.74|1418.74|1420.99|1419.99|1414.99|1413.99|2317
1585124700000|2020-03-25 08:25:00|1419.87|1418.87|1424.87|1423.87|1425.37|1424.37|1418.99|1417.99|3030
1585125000000|2020-03-25 08:30:00|1424.99|1423.99|1422.87|1421.87|1427.24|1426.24|1420.62|1419.62|2858
1585125300000|2020-03-25 08:35:00|1422.99|1421.99|1417.87|1416.87|1423.62|1422.62|1415.99|1414.99|2174
1585125600000|2020-03-25 08:40:00|1417.85|1416.85|1421.1|1420.1|1421.47|1420.47|1414.72|1413.72|1840
1585125900000|2020-03-25 08:45:00|1421.22|1420.22|1421.35|1420.35|1423.1|1422.1|1418.6|1417.6|2570
1585126200000|2020-03-25 08:50:00|1421.47|1420.47|1425.22|1424.22|1425.72|1424.72|1420.85|1419.85|2466
1585126500000|2020-03-25 08:55:00|1425.1|1424.1|1427.47|1426.47|1429.6|1428.6|1424.35|1423.35|2909
1585126800000|2020-03-25 09:00:00|1427.6|1426.6|1430.85|1429.85|1432.1|1431.1|1425.85|1424.85|2255
1585127100000|2020-03-25 09:05:00|1431.1|1430.1|1437.1|1436.1|1437.35|1436.35|1429.85|1428.85|2459
1585127400000|2020-03-25 09:10:00|1437.22|1436.22|1436.35|1435.35|1438.1|1437.1|1434.85|1433.85|2370
1585127700000|2020-03-25 09:15:00|1436.47|1435.47|1430.47|1429.47|1436.47|1435.47|1429.85|1428.85|2435
1585128000000|2020-03-25 09:20:00|1430.6|1429.6|1433.1|1432.1|1433.47|1432.47|1427.6|1426.6|2074
1585128300000|2020-03-25 09:25:00|1433.22|1432.22|1433.6|1432.6|1436.1|1435.1|1432.22|1431.22|1939
1585128600000|2020-03-25 09:30:00|1433.47|1432.47|1428.22|1427.22|1435.1|1434.1|1428.22|1427.22|2230
1585128900000|2020-03-25 09:35:00|1428.35|1427.35|1425.97|1424.97|1428.35|1427.35|1424.1|1423.1|1939
1585129200000|2020-03-25 09:40:00|1426.1|1425.1|1417.1|1416.1|1426.1|1425.1|1417.1|1416.1|2323
1585129500000|2020-03-25 09:45:00|1416.85|1415.85|1415.6|1414.6|1419.35|1418.35|1415.22|1414.22|2149
1585129800000|2020-03-25 09:50:00|1415.72|1414.72|1412.72|1411.72|1415.97|1414.97|1411.6|1410.6|2481
1585130100000|2020-03-25 09:55:00|1412.6|1411.6|1414.1|1413.1|1414.6|1413.6|1408.35|1407.35|2617
1585130400000|2020-03-25 10:00:00|1413.6|1412.6|1411.6|1410.6|1414.6|1413.6|1409.22|1408.22|2135
1585130700000|2020-03-25 10:05:00|1411.47|1410.47|1401.85|1400.85|1411.6|1410.6|1401.85|1400.85|2515
1585131000000|2020-03-25 10:10:00|1401.6|1400.6|1396.35|1395.35|1402.97|1401.97|1396.35|1395.35|3666
1585131300000|2020-03-25 10:15:00|1396.22|1395.22|1390.85|1389.85|1399.47|1398.47|1389.35|1388.35|3666
1585131600000|2020-03-25 10:20:00|1390.6|1389.6|1391.72|1390.72|1394.1|1393.1|1388.85|1387.85|3975
1585131900000|2020-03-25 10:25:00|1391.6|1390.6|1387.85|1386.85|1392.22|1391.22|1386.85|1385.85|2628
1585132200000|2020-03-25 10:30:00|1387.72|1386.72|1386.35|1385.35|1389.85|1388.85|1386.22|1385.22|2460
1585132500000|2020-03-25 10:35:00|1386.22|1385.22|1379.97|1378.97|1386.6|1385.6|1379.85|1378.85|2145
1585132800000|2020-03-25 10:40:00|1379.85|1378.85|1375.97|1374.97|1380.35|1379.35|1373.47|1372.47|2553
1585133100000|2020-03-25 10:45:00|1375.6|1374.6|1369.85|1368.85|1377.1|1376.1|1369.22|1368.22|2654
1585133400000|2020-03-25 10:50:00|1369.35|1368.35|1365.47|1364.47|1370.35|1369.35|1363.1|1362.1|2886
1585133700000|2020-03-25 10:55:00|1365.6|1364.6|1364.72|1363.72|1369.85|1368.85|1363.35|1362.35|3748
1585134000000|2020-03-25 11:00:00|1364.6|1363.6|1374.1|1373.1|1375.22|1374.22|1364.35|1363.35|3853
1585134300000|2020-03-25 11:05:00|1374.22|1373.22|1382.47|1381.47|1389.85|1388.85|1374.1|1373.1|5318
1585134600000|2020-03-25 11:10:00|1382.6|1381.6|1382.85|1381.85|1385.47|1384.47|1378.22|1377.22|4076
1585134900000|2020-03-25 11:15:00|1382.72|1381.72|1388.85|1387.85|1390.1|1389.1|1381.1|1380.1|3389
1585135200000|2020-03-25 11:20:00|1388.72|1387.72|1390.72|1389.72|1392.35|1391.35|1383.47|1382.47|2662
1585135500000|2020-03-25 11:25:00|1390.6|1389.6|1387.85|1386.85|1393.6|1392.6|1387.1|1386.1|2340
1585135800000|2020-03-25 11:30:00|1388.1|1387.1|1373.72|1372.72|1389.85|1388.85|1373.72|1372.72|3164
1585136100000|2020-03-25 11:35:00|1373.85|1372.85|1381.6|1380.6|1382.1|1381.1|1372.97|1371.97|2232
1585136400000|2020-03-25 11:40:00|1381.47|1380.47|1390.85|1389.85|1390.85|1389.85|1381.1|1380.1|1724
1585136700000|2020-03-25 11:45:00|1390.97|1389.97|1390.1|1389.1|1392.72|1391.72|1387.47|1386.47|1900
1585137000000|2020-03-25 11:50:00|1389.85|1388.85|1389.6|1388.6|1390.72|1389.72|1386.97|1385.97|1478
1585137300000|2020-03-25 11:55:00|1389.85|1388.85|1395.35|1394.35|1395.35|1394.35|1387.85|1386.85|2333
1585137600000|2020-03-25 12:00:00|1395.22|1394.22|1399.97|1398.97|1400.6|1399.6|1393.1|1392.1|2423
1585137900000|2020-03-25 12:05:00|1399.85|1398.85|1396.35|1395.35|1400.1|1399.1|1395.6|1394.6|2189
1585138200000|2020-03-25 12:10:00|1396.22|1395.22|1395.35|1394.35|1398.6|1397.6|1394.6|1393.6|1401
1585138500000|2020-03-25 12:15:00|1395.47|1394.47|1393.47|1392.47|1396.85|1395.85|1392.97|1391.97|1487
1585138800000|2020-03-25 12:20:00|1393.6|1392.6|1389.85|1388.85|1395.85|1394.85|1388.97|1387.97|1162
1585139100000|2020-03-25 12:25:00|1390.1|1389.1|1388.1|1387.1|1390.85|1389.85|1385.85|1384.85|1253
1585139400000|2020-03-25 12:30:00|1388.47|1387.47|1387.85|1386.85|1391.47|1390.47|1387.22|1386.22|1015
1585139700000|2020-03-25 12:35:00|1387.97|1386.97|1382.85|1381.85|1391.47|1390.47|1382.85|1381.85|1516
1585140000000|2020-03-25 12:40:00|1383.1|1382.1|1387.1|1386.1|1390.22|1389.22|1382.97|1381.97|1522
1585140300000|2020-03-25 12:45:00|1387.47|1386.47|1381.22|1380.22|1387.6|1386.6|1380.85|1379.85|1703
1585140600000|2020-03-25 12:50:00|1381.1|1380.1|1385.72|1384.72|1386.97|1385.97|1381.1|1380.1|1171
1585140900000|2020-03-25 12:55:00|1385.6|1384.6|1387.47|1386.47|1388.35|1387.35|1384.85|1383.85|1108
1585141200000|2020-03-25 13:00:00|1387.35|1386.35|1386.72|1385.72|1388.6|1387.6|1384.85|1383.85|1090
1585141500000|2020-03-25 13:05:00|1386.6|1385.6|1388.47|1387.47|1389.22|1388.22|1385.1|1384.1|1040
1585141800000|2020-03-25 13:10:00|1388.6|1387.6|1395.1|1394.1|1396.6|1395.6|1388.35|1387.35|1925
1585142100000|2020-03-25 13:15:00|1394.97|1393.97|1396.1|1395.1|1396.1|1395.1|1393.22|1392.22|1281
1585142400000|2020-03-25 13:20:00|1395.85|1394.85|1393.96|1392.96|1396.72|1395.72|1392.71|1391.71|927
1585142700000|2020-03-25 13:25:00|1394.08|1393.08|1392.21|1391.21|1396.46|1395.46|1391.96|1390.96|876
1585143000000|2020-03-25 13:30:00|1392.46|1391.46|1400.08|1399.08|1400.71|1399.71|1385.83|1384.83|3492
1585143300000|2020-03-25 13:35:00|1400.21|1399.21|1406.58|1405.58|1406.71|1405.71|1397.08|1396.08|2567
1585143600000|2020-03-25 13:40:00|1406.46|1405.46|1404.33|1403.33|1407.46|1406.46|1401.33|1400.33|3236
1585143900000|2020-03-25 13:45:00|1404.21|1403.21|1397.96|1396.96|1404.96|1403.96|1397.71|1396.71|2152
1585144200000|2020-03-25 13:50:00|1398.08|1397.08|1391.96|1390.96|1400.83|1399.83|1390.71|1389.71|1976
1585144500000|2020-03-25 13:55:00|1392.21|1391.21|1391.33|1390.33|1396.96|1395.96|1389.83|1388.83|2230
1585144800000|2020-03-25 14:00:00|1391.08|1390.08|1388.71|1387.71|1393.71|1392.71|1387.71|1386.71|2401
1585145100000|2020-03-25 14:05:00|1388.83|1387.83|1389.08|1388.08|1395.58|1394.58|1385.96|1384.96|2577
1585145400000|2020-03-25 14:10:00|1388.58|1387.58|1386.46|1385.46|1390.21|1389.21|1383.96|1382.96|2088
1585145700000|2020-03-25 14:15:00|1386.33|1385.33|1391.46|1390.46|1393.83|1392.83|1386.33|1385.33|2014
1585146000000|2020-03-25 14:20:00|1391.33|1390.33|1393.58|1392.58|1397.21|1396.21|1389.96|1388.96|2201
1585146300000|2020-03-25 14:25:00|1393.71|1392.71|1394.33|1393.33|1394.96|1393.96|1389.58|1388.58|2952
1585146600000|2020-03-25 14:30:00|1394.46|1393.46|1396.96|1395.96|1399.21|1398.21|1393.71|1392.71|2578
1585146900000|2020-03-25 14:35:00|1397.21|1396.21|1398.96|1397.96|1399.96|1398.96|1394.71|1393.71|2149
1585147200000|2020-03-25 14:40:00|1399.21|1398.21|1401.96|1400.96|1404.71|1403.71|1398.71|1397.71|2452
1585147500000|2020-03-25 14:45:00|1401.83|1400.83|1399.08|1398.08|1403.21|1402.21|1396.08|1395.08|1710
1585147800000|2020-03-25 14:50:00|1398.96|1397.96|1403.08|1402.08|1405.71|1404.71|1398.08|1397.08|1700
1585148100000|2020-03-25 14:55:00|1403.33|1402.33|1410.21|1409.21|1411.21|1410.21|1402.96|1401.96|3249
1585148400000|2020-03-25 15:00:00|1410.08|1409.08|1413.83|1412.83|1413.96|1412.96|1408.71|1407.71|2585
1585148700000|2020-03-25 15:05:00|1413.96|1412.96|1417.46|1416.46|1419.46|1418.46|1413.46|1412.46|2778
1585149000000|2020-03-25 15:10:00|1417.33|1416.33|1417.71|1416.71|1419.71|1418.71|1413.71|1412.71|3341
1585149300000|2020-03-25 15:15:00|1417.96|1416.96|1419.08|1418.08|1421.58|1420.58|1416.96|1415.96|2975
1585149600000|2020-03-25 15:20:00|1418.83|1417.83|1416.46|1415.46|1419.96|1418.96|1414.33|1413.33|2620
1585149900000|2020-03-25 15:25:00|1416.58|1415.58|1419.58|1418.58|1422.46|1421.46|1416.08|1415.08|2603
1585150200000|2020-03-25 15:30:00|1419.71|1418.71|1421.08|1420.08|1421.83|1420.83|1417.58|1416.58|1880
1585150500000|2020-03-25 15:35:00|1420.96|1419.96|1419.96|1418.96|1423.08|1422.08|1418.71|1417.71|2385
1585150800000|2020-03-25 15:40:00|1420.08|1419.08|1417.83|1416.83|1421.71|1420.71|1416.33|1415.33|2405
1585151100000|2020-03-25 15:45:00|1417.96|1416.96|1419.83|1418.83|1420.08|1419.08|1412.33|1411.33|2707
1585151400000|2020-03-25 15:50:00|1420.33|1419.33|1421.71|1420.71|1422.83|1421.83|1419.71|1418.71|2090
1585151700000|2020-03-25 15:55:00|1422.08|1421.08|1426.58|1425.58|1426.71|1425.71|1420.21|1419.21|2609
1585152000000|2020-03-25 16:00:00|1426.71|1425.71|1433.33|1432.33|1433.71|1432.71|1425.21|1424.21|3144
1585152300000|2020-03-25 16:05:00|1433.46|1432.46|1431.71|1430.71|1435.08|1434.08|1430.71|1429.71|2704
1585152600000|2020-03-25 16:10:00|1431.46|1430.46|1436.33|1435.33|1436.71|1435.71|1431.46|1430.46|2804
1585152900000|2020-03-25 16:15:00|1436.21|1435.21|1440.96|1439.96|1441.58|1440.58|1435.96|1434.96|4072
1585153200000|2020-03-25 16:20:00|1440.83|1439.83|1446.48|1444.48|1446.96|1445.96|1440.21|1439.21|5733
1585153500000|2020-03-25 16:25:00|1446.79|1444.79|1448.57|1446.57|1451.88|1449.88|1446.31|1444.31|5490
1585153800000|2020-03-25 16:30:00|1448.44|1446.44|1452.21|1450.21|1452.96|1450.96|1444.96|1442.96|862
1585154100000|2020-03-25 16:35:00|1452.08|1450.08|1446.21|1444.21|1452.46|1450.46|1444.96|1442.96|2372
1585154400000|2020-03-25 16:40:00|1446.08|1444.08|1446.21|1444.21|1446.46|1444.46|1443.71|1441.71|1023
1585154700000|2020-03-25 16:45:00|1446.33|1444.33|1446.33|1444.33|1448.71|1446.71|1445.83|1443.83|246
1585155000000|2020-03-25 16:50:00|1446.21|1444.21|1443.33|1441.33|1448.46|1446.46|1442.83|1440.83|66
1585155300000|2020-03-25 16:55:00|1443.46|1441.46|1445.79|1443.79|1446.08|1444.08|1442.33|1440.33|44
1585155600000|2020-03-25 17:00:00|1445.82|1443.82|1450.51|1448.51|1452.57|1450.57|1444.63|1442.63|0
1585155900000|2020-03-25 17:05:00|1450.53|1448.53|1455.26|1453.26|1455.26|1453.26|1449.17|1447.17|0
1585156200000|2020-03-25 17:10:00|1455.22|1453.22|1451.01|1449.01|1455.49|1453.49|1448.27|1446.27|0
1585156500000|2020-03-25 17:15:00|1451|1449|1453.46|1451.46|1454.38|1452.38|1449.14|1447.14|0
1585156800000|2020-03-25 17:20:00|1453.44|1451.44|1454.4|1452.4|1454.9|1452.9|1450.98|1448.98|0
1585157100000|2020-03-25 17:25:00|1454.38|1452.38|1451.52|1449.52|1454.89|1452.89|1449.7|1447.7|0
1585157400000|2020-03-25 17:30:00|1451.54|1449.54|1456.23|1454.23|1456.23|1454.23|1449.74|1447.74|0
1585157700000|2020-03-25 17:35:00|1456.22|1454.22|1457.89|1455.89|1458.04|1456.04|1454.67|1452.67|0
1585158000000|2020-03-25 17:40:00|1457.91|1455.91|1459.53|1457.53|1460.44|1458.44|1456.52|1454.52|0
1585158300000|2020-03-25 17:45:00|1459.51|1457.51|1464.13|1462.13|1465.28|1463.28|1459.03|1457.03|0
1585158600000|2020-03-25 17:50:00|1464.14|1462.14|1458.31|1456.31|1465.69|1463.69|1458.25|1456.25|0
1585158900000|2020-03-25 17:55:00|1458.33|1456.33|1451.43|1449.43|1460.54|1458.54|1451.3|1449.3|0
1585159200000|2020-03-25 18:00:00|1451.45|1449.45|1447.83|1445.83|1451.9|1449.9|1447.72|1445.72|0
1585159500000|2020-03-25 18:05:00|1447.85|1445.85|1442.81|1440.81|1447.91|1445.91|1441.23|1439.23|0
1585159800000|2020-03-25 18:10:00|1442.8|1440.8|1450.87|1448.87|1450.95|1448.95|1441.35|1439.35|0
1585160100000|2020-03-25 18:15:00|1450.83|1448.83|1452.59|1450.59|1453.57|1451.57|1448.02|1446.02|0
1585160400000|2020-03-25 18:20:00|1452.73|1450.73|1451.98|1449.98|1455.51|1453.51|1451.49|1449.49|0
1585160700000|2020-03-25 18:25:00|1452|1450|1449.18|1447.18|1452.98|1450.98|1447.39|1445.39|0
1585161000000|2020-03-25 18:30:00|1449.15|1447.15|1444.22|1442.22|1450.24|1448.24|1443.4|1441.4|0
1585161300000|2020-03-25 18:35:00|1444.24|1442.24|1447.3|1445.3|1447.89|1445.89|1441.64|1439.64|0
1585161600000|2020-03-25 18:40:00|1447.27|1445.27|1449.11|1447.11|1449.88|1447.88|1445.05|1443.05|0
1585161900000|2020-03-25 18:45:00|1449.12|1447.12|1453.93|1451.93|1454.97|1452.97|1449.09|1447.09|0
1585162200000|2020-03-25 18:50:00|1453.88|1451.88|1451.67|1449.67|1455.39|1453.39|1449.11|1447.11|0
1585162500000|2020-03-25 18:55:00|1451.71|1449.71|1455.91|1453.91|1457.24|1455.24|1450.79|1448.79|0
1585162800000|2020-03-25 19:00:00|1455.93|1453.93|1458.17|1456.17|1458.17|1456.17|1453.9|1451.9|0
1585163100000|2020-03-25 19:05:00|1458.16|1456.16|1453.92|1451.92|1458.19|1456.19|1453.03|1451.03|0
1585163400000|2020-03-25 19:10:00|1453.94|1451.94|1452.11|1450.11|1454.08|1452.08|1449.92|1447.92|0
1585163700000|2020-03-25 19:15:00|1452.13|1450.13|1452.61|1450.61|1454.63|1452.63|1452.08|1450.08|0
1585164000000|2020-03-25 19:20:00|1452.6|1450.6|1453.75|1451.75|1454.58|1452.58|1451.67|1449.67|0
1585164300000|2020-03-25 19:25:00|1453.77|1451.77|1448.4|1446.4|1455.22|1453.22|1448.05|1446.05|0
1585164600000|2020-03-25 19:30:00|1448.35|1446.35|1450.75|1448.75|1454.19|1452.19|1448.06|1446.06|0
1585164900000|2020-03-25 19:35:00|1450.74|1448.74|1453.33|1451.33|1456.41|1454.41|1450.68|1448.68|0
1585165200000|2020-03-25 19:40:00|1453.35|1451.35|1447.76|1445.76|1455.74|1453.74|1445.44|1443.44|0
1585165500000|2020-03-25 19:45:00|1447.73|1445.73|1440.38|1438.38|1447.73|1445.73|1438.77|1436.77|0
1585165800000|2020-03-25 19:50:00|1440.31|1438.31|1432.13|1430.13|1440.31|1438.31|1426.9|1424.9|0
1585166100000|2020-03-25 19:55:00|1432.16|1430.16|1429.93|1427.93|1435.67|1433.67|1425.5|1423.5|0
1585166400000|2020-03-25 20:00:00|1429.96|1427.96|1433.1|1431.1|1435.7|1433.7|1429.25|1427.25|0
1585166700000|2020-03-25 20:05:00|1433.11|1431.11|1434.08|1432.08|1434.14|1432.14|1431.35|1429.35|0
1585167000000|2020-03-25 20:10:00|1434.06|1432.06|1428.53|1426.53|1434.32|1432.32|1428.5|1426.5|0
1585167300000|2020-03-25 20:15:00|1428.51|1426.51|1426.41|1424.41|1429.36|1427.36|1426|1424|0
1585167600000|2020-03-25 20:20:00|1426.28|1424.28|1425.68|1423.68|1427.22|1425.22|1425.68|1423.68|0
1585167900000|2020-03-25 20:25:00|1425.7|1423.7|1426.44|1424.44|1427.4|1425.4|1425.7|1423.7|0
1585168200000|2020-03-25 20:30:00|1426.6|1424.6|1429.87|1427.87|1430.33|1428.33|1425.96|1423.96|0
1585168500000|2020-03-25 20:35:00|1429.89|1427.89|1427.03|1425.03|1430.29|1428.29|1427.03|1425.03|0
1585168800000|2020-03-25 20:40:00|1427.05|1425.05|1424.7|1422.7|1427.05|1425.05|1424.03|1422.03|0
1585169100000|2020-03-25 20:45:00|1424.68|1422.68|1425.1|1423.1|1426.07|1424.07|1424.63|1422.63|0
1585169400000|2020-03-25 20:50:00|1425.08|1423.08|1424.9|1422.9|1427.43|1425.43|1424.71|1422.71|0
1585169700000|2020-03-25 20:55:00|1424.92|1422.92|1429.47|1427.47|1429.98|1427.98|1424.81|1422.81|0
1585170000000|2020-03-25 21:00:00|1429.32|1427.32|1429.03|1427.03|1429.48|1427.48|1428.98|1426.98|0
1585170300000|2020-03-25 21:05:00|1429.18|1427.18|1428.61|1426.61|1429.26|1427.26|1428.5|1426.5|0
1585170600000|2020-03-25 21:10:00|1428.58|1426.58|1428.58|1426.58|1428.69|1426.69|1428.38|1426.38|0
1585170900000|2020-03-25 21:15:00|1428.5|1426.5|1428.3|1426.3|1428.58|1426.58|1428.17|1426.17|0
1585171200000|2020-03-25 21:20:00|1428.53|1426.53|1427.99|1425.99|1428.53|1426.53|1427.83|1425.83|0
1585171500000|2020-03-25 21:25:00|1427.83|1425.83|1427.99|1425.99|1428.18|1426.18|1427.41|1425.41|0
1585171800000|2020-03-25 21:30:00|1427.95|1425.95|1429.74|1427.74|1429.74|1427.74|1427.83|1425.83|0
1585172100000|2020-03-25 21:35:00|1429.86|1427.86|1428.93|1426.93|1430.32|1428.32|1428.82|1426.82|0
1585172400000|2020-03-25 21:40:00|1428.9|1426.9|1429.17|1427.17|1429.32|1427.32|1428.9|1426.9|0
1585172700000|2020-03-25 21:45:00|1429.44|1427.44|1429.52|1427.52|1429.75|1427.75|1428.65|1426.65|0
1585173000000|2020-03-25 21:50:00|1429.33|1427.33|1429.93|1427.93|1430.13|1428.13|1429.33|1427.33|0
1585173300000|2020-03-25 21:55:00|1429.97|1427.97|1429.95|1427.95|1430.24|1428.24|1429.41|1427.41|0
1585173600000|2020-03-25 22:00:00|1430.31|1428.31|1434.8|1432.8|1438.62|1436.62|1426.35|1424.35|0
1585173900000|2020-03-25 22:05:00|1434.82|1432.82|1431.02|1429.02|1437.02|1435.02|1430.41|1428.41|0
1585174200000|2020-03-25 22:10:00|1431.01|1429.01|1430.94|1428.94|1434.27|1432.27|1428.43|1426.43|0
1585174500000|2020-03-25 22:15:00|1430.99|1428.99|1432.63|1430.63|1433.48|1431.48|1430.82|1428.82|0
1585174800000|2020-03-25 22:20:00|1432.62|1430.62|1427.81|1425.81|1433.82|1431.82|1427.28|1425.28|0
1585175100000|2020-03-25 22:25:00|1427.83|1425.83|1427.16|1425.16|1428.56|1426.56|1425.36|1423.36|0
1585175400000|2020-03-25 22:30:00|1427.17|1425.17|1428.94|1426.94|1430.39|1428.39|1425.73|1423.73|0
1585175700000|2020-03-25 22:35:00|1428.96|1426.96|1430.27|1428.27|1431.79|1429.79|1428.96|1426.96|0
1585176000000|2020-03-25 22:40:00|1430.34|1428.34|1430.58|1428.58|1431.94|1429.94|1429.75|1427.75|0
1585176300000|2020-03-25 22:45:00|1430.6|1428.6|1428.66|1426.66|1430.91|1428.91|1428.63|1426.63|0
1585176600000|2020-03-25 22:50:00|1428.63|1426.63|1427.36|1425.36|1429.56|1427.56|1427.14|1425.14|0
1585176900000|2020-03-25 22:55:00|1427.39|1425.39|1428.71|1426.71|1428.87|1426.87|1427.39|1425.39|0
1585177200000|2020-03-25 23:00:00|1428.73|1426.73|1423.6|1421.6|1428.73|1426.73|1423.25|1421.25|0
1585177500000|2020-03-25 23:05:00|1423.63|1421.63|1425.19|1423.19|1425.79|1423.79|1423.58|1421.58|0
1585177800000|2020-03-25 23:10:00|1425.2|1423.2|1421.93|1419.93|1425.38|1423.38|1421.91|1419.91|0
1585178100000|2020-03-25 23:15:00|1421.92|1419.92|1420.57|1418.57|1422.74|1420.74|1419.41|1417.41|0
1585178400000|2020-03-25 23:20:00|1420.55|1418.55|1422.24|1420.24|1423.03|1421.03|1419.9|1417.9|0
1585178700000|2020-03-25 23:25:00|1422.25|1420.25|1423.74|1421.74|1425.35|1423.35|1422.25|1420.25|0
1585179000000|2020-03-25 23:30:00|1423.75|1421.75|1425.15|1423.15|1425.23|1423.23|1422.1|1420.1|0
1585179300000|2020-03-25 23:35:00|1425.14|1423.14|1425.03|1423.03|1427.24|1425.24|1423.6|1421.6|0
1585179600000|2020-03-25 23:40:00|1425|1423|1423.36|1421.36|1425|1423|1421.03|1419.03|0
1585179900000|2020-03-25 23:45:00|1423.39|1421.39|1426.77|1424.77|1427.43|1425.43|1423.13|1421.13|0
1585180200000|2020-03-25 23:50:00|1426.73|1424.73|1425.21|1423.21|1427.1|1425.1|1423.32|1421.32|0
1585180500000|2020-03-25 23:55:00|1425.13|1423.13|1426.89|1424.89|1427.32|1425.32|1424.7|1422.7|0
1585180800000|2020-03-26 00:00:00|1426.88|1424.88|1422.72|1420.72|1427.22|1425.22|1422.55|1420.55|0
1585181100000|2020-03-26 00:05:00|1422.74|1420.74|1426.33|1424.33|1426.49|1424.49|1422.74|1420.74|0
1585181400000|2020-03-26 00:10:00|1426.36|1424.36|1432.54|1430.54|1435.26|1433.26|1425.47|1423.47|0
1585181700000|2020-03-26 00:15:00|1432.56|1430.56|1432.32|1430.32|1432.81|1430.81|1427.36|1425.36|0
1585182000000|2020-03-26 00:20:00|1432.46|1430.46|1436.44|1434.44|1436.88|1434.88|1429.81|1427.81|0
1585182300000|2020-03-26 00:25:00|1436.46|1434.46|1438.15|1436.15|1442|1440|1435.18|1433.18|0
1585182600000|2020-03-26 00:30:00|1438.22|1436.22|1435.68|1433.68|1438.91|1436.91|1435.68|1433.68|0
1585182900000|2020-03-26 00:35:00|1435.7|1433.7|1437.96|1435.96|1437.99|1435.99|1433.32|1431.32|0
1585183200000|2020-03-26 00:40:00|1437.97|1435.97|1435.92|1433.92|1439.1|1437.1|1434.43|1432.43|0
1585183500000|2020-03-26 00:45:00|1435.94|1433.94|1430.69|1428.69|1436.61|1434.61|1430.69|1428.69|0
1585183800000|2020-03-26 00:50:00|1430.73|1428.73|1432.85|1430.85|1432.85|1430.85|1429.39|1427.39|0
1585184100000|2020-03-26 00:55:00|1432.83|1430.83|1426.83|1424.83|1432.83|1430.83|1426.62|1424.62|0
1585184400000|2020-03-26 01:00:00|1426.79|1424.79|1417.56|1415.56|1426.79|1424.79|1415.01|1413.01|0
1585184700000|2020-03-26 01:05:00|1417.53|1415.53|1415.14|1413.14|1421.25|1419.25|1414.99|1412.99|0
1585185000000|2020-03-26 01:10:00|1414.99|1412.99|1417.15|1415.15|1420.32|1418.32|1413.93|1411.93|0
1585185300000|2020-03-26 01:15:00|1417.09|1415.09|1412.73|1410.73|1417.15|1415.15|1411.28|1409.28|0
1585185600000|2020-03-26 01:20:00|1412.78|1410.78|1408.36|1406.36|1412.89|1410.89|1407.46|1405.46|0
1585185900000|2020-03-26 01:25:00|1408.37|1406.37|1408.11|1406.11|1410.12|1408.12|1406.24|1404.24|0
1585186200000|2020-03-26 01:30:00|1408.1|1406.1|1407.19|1405.19|1410.07|1408.07|1406.64|1404.64|0
1585186500000|2020-03-26 01:35:00|1407.12|1405.12|1411.99|1409.99|1413.29|1411.29|1406.98|1404.98|0
1585186800000|2020-03-26 01:40:00|1411.93|1409.93|1413.54|1411.54|1414.02|1412.02|1410.72|1408.72|0
1585187100000|2020-03-26 01:45:00|1413.61|1411.61|1406.43|1404.43|1414.27|1412.27|1406.36|1404.36|0
1585187400000|2020-03-26 01:50:00|1406.36|1404.36|1413.23|1411.23|1413.54|1411.54|1406.34|1404.34|0
1585187700000|2020-03-26 01:55:00|1413.52|1411.52|1408.23|1406.23|1413.54|1411.54|1407.26|1405.26|0
1585188000000|2020-03-26 02:00:00|1408.25|1406.25|1408.21|1406.21|1410.04|1408.04|1405.42|1403.42|0
1585188300000|2020-03-26 02:05:00|1408|1406|1404.62|1402.62|1410.25|1408.25|1403.15|1401.15|0
1585188600000|2020-03-26 02:10:00|1404.63|1402.63|1400.25|1398.25|1405.27|1403.27|1399.91|1397.91|0
1585188900000|2020-03-26 02:15:00|1400.29|1398.29|1403.86|1401.86|1406.48|1404.48|1400.23|1398.23|0
1585189200000|2020-03-26 02:20:00|1403.96|1401.96|1407.77|1405.77|1409.7|1407.7|1403.61|1401.61|0
1585189500000|2020-03-26 02:25:00|1407.83|1405.83|1409.41|1407.41|1410.08|1408.08|1407.2|1405.2|0
1585189800000|2020-03-26 02:30:00|1409.45|1407.45|1408.19|1406.19|1410.57|1408.57|1408.03|1406.03|0
1585190100000|2020-03-26 02:35:00|1407.75|1405.75|1413.28|1411.28|1414.18|1412.18|1405.89|1403.89|0
1585190400000|2020-03-26 02:40:00|1413.27|1411.27|1408.13|1406.13|1413.27|1411.27|1407.88|1405.88|0
1585190700000|2020-03-26 02:45:00|1408.2|1406.2|1411.03|1409.03|1411.23|1409.23|1408.2|1406.2|0
1585191000000|2020-03-26 02:50:00|1411.02|1409.02|1408.04|1406.04|1411.18|1409.18|1407.49|1405.49|0
1585191300000|2020-03-26 02:55:00|1407.97|1405.97|1411.43|1409.43|1412.02|1410.02|1406.08|1404.08|0
1585191600000|2020-03-26 03:00:00|1411.47|1409.47|1412.55|1410.55|1414.74|1412.74|1411.47|1409.47|0
1585191900000|2020-03-26 03:05:00|1412.41|1410.41|1416.61|1414.61|1416.76|1414.76|1410.98|1408.98|0
1585192200000|2020-03-26 03:10:00|1416.62|1414.62|1415.41|1413.41|1417|1415|1415.04|1413.04|0
1585192500000|2020-03-26 03:15:00|1415.42|1413.42|1415.6|1413.6|1416.26|1414.26|1413.28|1411.28|0
1585192800000|2020-03-26 03:20:00|1415.61|1413.61|1413.17|1411.17|1416.1|1414.1|1413.14|1411.14|0
1585193100000|2020-03-26 03:25:00|1413.16|1411.16|1415.14|1413.14|1418.87|1416.87|1412.96|1410.96|0
1585193400000|2020-03-26 03:30:00|1415.15|1413.15|1406.3|1404.3|1416.16|1414.16|1403.86|1401.86|0
1585193700000|2020-03-26 03:35:00|1406.32|1404.32|1408.61|1406.61|1408.84|1406.84|1404.83|1402.83|0
1585194000000|2020-03-26 03:40:00|1408.6|1406.6|1410.63|1408.63|1411.08|1409.08|1408.01|1406.01|0
1585194300000|2020-03-26 03:45:00|1410.69|1408.69|1414.62|1412.62|1414.62|1412.62|1410.39|1408.39|0
1585194600000|2020-03-26 03:50:00|1414.68|1412.68|1418.73|1416.73|1418.78|1416.78|1414.68|1412.68|0
1585194900000|2020-03-26 03:55:00|1418.72|1416.72|1414.95|1412.95|1419.65|1417.65|1414.24|1412.24|0
1585195200000|2020-03-26 04:00:00|1415|1413|1409.95|1407.95|1416.48|1414.48|1409.71|1407.71|0
1585195500000|2020-03-26 04:05:00|1409.97|1407.97|1412.34|1410.34|1412.34|1410.34|1409.74|1407.74|0
1585195800000|2020-03-26 04:10:00|1412.41|1410.41|1411.94|1409.94|1415.98|1413.98|1411.79|1409.79|0
1585196100000|2020-03-26 04:15:00|1411.97|1409.97|1409|1407|1411.99|1409.99|1408.74|1406.74|0
1585196400000|2020-03-26 04:20:00|1409.05|1407.05|1410.95|1408.95|1411.1|1409.1|1406.18|1404.18|0
1585196700000|2020-03-26 04:25:00|1410.97|1408.97|1414.58|1412.58|1414.86|1412.86|1409.46|1407.46|0
1585197000000|2020-03-26 04:30:00|1414.57|1412.57|1414.59|1412.59|1416.46|1414.46|1414.44|1412.44|0
1585197300000|2020-03-26 04:35:00|1414.6|1412.6|1416.2|1414.2|1416.44|1414.44|1414.05|1412.05|0
1585197600000|2020-03-26 04:40:00|1416.19|1414.19|1416.37|1414.37|1416.37|1414.37|1415|1413|0
1585197900000|2020-03-26 04:45:00|1416.36|1414.36|1415.91|1413.91|1416.36|1414.36|1413.69|1411.69|0
1585198200000|2020-03-26 04:50:00|1415.89|1413.89|1413.56|1411.56|1415.89|1413.89|1413.14|1411.14|0
1585198500000|2020-03-26 04:55:00|1413.53|1411.53|1415.08|1413.08|1416.54|1414.54|1413.53|1411.53|0
1585198800000|2020-03-26 05:00:00|1415.1|1413.1|1409.65|1407.65|1415.59|1413.59|1407.92|1405.92|0
1585199100000|2020-03-26 05:05:00|1409.62|1407.62|1411.16|1409.16|1411.28|1409.28|1407.71|1405.71|0
1585199400000|2020-03-26 05:10:00|1411.15|1409.15|1412.1|1410.1|1414.28|1412.28|1411.14|1409.14|0
1585199700000|2020-03-26 05:15:00|1412.08|1410.08|1415.69|1413.69|1416.81|1414.81|1412.03|1410.03|0
1585200000000|2020-03-26 05:20:00|1415.72|1413.72|1412.41|1410.41|1415.95|1413.95|1412.2|1410.2|0
1585200300000|2020-03-26 05:25:00|1412.44|1410.44|1411.2|1409.2|1412.94|1410.94|1408.46|1406.46|0
1585200600000|2020-03-26 05:30:00|1411.27|1409.27|1412.49|1410.49|1413.66|1411.66|1411.27|1409.27|0
1585200900000|2020-03-26 05:35:00|1412.5|1410.5|1412.98|1410.98|1413.43|1411.43|1411.19|1409.19|0
1585201200000|2020-03-26 05:40:00|1412.77|1410.77|1413.15|1411.15|1413.15|1411.15|1411.41|1409.41|0
1585201500000|2020-03-26 05:45:00|1413.14|1411.14|1408.04|1406.04|1413.26|1411.26|1407.85|1405.85|0
1585201800000|2020-03-26 05:50:00|1408.17|1406.17|1403.29|1401.29|1409.63|1407.63|1403.29|1401.29|0
1585202100000|2020-03-26 05:55:00|1403.27|1401.27|1409.6|1407.6|1409.6|1407.6|1402.2|1400.2|0
1585202400000|2020-03-26 06:00:00|1409.62|1407.62|1408.51|1406.51|1412.88|1410.88|1407.76|1405.76|0
1585202700000|2020-03-26 06:05:00|1408.52|1406.52|1406.57|1404.57|1408.72|1406.72|1404.97|1402.97|0
1585203000000|2020-03-26 06:10:00|1406.58|1404.58|1406.46|1404.46|1408.13|1406.13|1405.45|1403.45|0
1585203300000|2020-03-26 06:15:00|1406.48|1404.48|1403.84|1401.84|1409.1|1407.1|1403.22|1401.22|0
1585203600000|2020-03-26 06:20:00|1403.85|1401.85|1404.96|1402.96|1405.22|1403.22|1400.99|1398.99|0
1585203900000|2020-03-26 06:25:00|1404.95|1402.95|1407.08|1405.08|1407.5|1405.5|1403.55|1401.55|0
1585204200000|2020-03-26 06:30:00|1407.07|1405.07|1409.78|1407.78|1409.8|1407.8|1406.55|1404.55|0
1585204500000|2020-03-26 06:35:00|1409.79|1407.79|1408.32|1406.32|1409.8|1407.8|1406.54|1404.54|0
1585204800000|2020-03-26 06:40:00|1408.34|1406.34|1406.89|1404.89|1408.58|1406.58|1406.14|1404.14|0
1585205100000|2020-03-26 06:45:00|1406.9|1404.9|1407.47|1405.47|1409.6|1407.6|1406.88|1404.88|0
1585205400000|2020-03-26 06:50:00|1407.49|1405.49|1407.35|1405.35|1408.12|1406.12|1407.1|1405.1|0
1585205700000|2020-03-26 06:55:00|1407.34|1405.34|1404.28|1402.28|1407.55|1405.55|1404.27|1402.27|0
1585206000000|2020-03-26 07:00:00|1404.27|1402.27|1398.95|1396.95|1404.29|1402.29|1397.47|1395.47|0
1585206300000|2020-03-26 07:05:00|1398.97|1396.97|1404.39|1402.39|1404.41|1402.41|1398.55|1396.55|0
1585206600000|2020-03-26 07:10:00|1404.38|1402.38|1401.62|1399.62|1404.38|1402.38|1400.44|1398.44|0
1585206900000|2020-03-26 07:15:00|1401.63|1399.63|1400.94|1398.94|1402.87|1400.87|1400.39|1398.39|0
1585207200000|2020-03-26 07:20:00|1400.93|1398.93|1400.62|1398.62|1403.35|1401.35|1399.4|1397.4|0
1585207500000|2020-03-26 07:25:00|1400.64|1398.64|1404.01|1402.01|1405.48|1403.48|1400.62|1398.62|0
1585207800000|2020-03-26 07:30:00|1404.14|1402.14|1406.1|1404.1|1411.1|1409.1|1403.1|1401.1|128
1585208100000|2020-03-26 07:35:00|1406.23|1404.23|1405.48|1403.48|1407.98|1405.98|1404.98|1402.98|93
1585208400000|2020-03-26 07:40:00|1405.23|1403.23|1405.23|1403.23|1405.48|1403.48|1403.6|1401.6|92
1585208700000|2020-03-26 07:45:00|1405.1|1403.1|1407.73|1405.73|1411.23|1409.23|1405.1|1403.1|65
1585209000000|2020-03-26 07:50:00|1407.6|1405.6|1406.73|1404.73|1407.73|1405.73|1405.98|1403.98|60
1585209300000|2020-03-26 07:55:00|1407|1405|1411.15|1409.15|1411.15|1409.15|1405.58|1403.58|0
1585209600000|2020-03-26 08:00:00|1411.16|1409.16|1413.73|1412.73|1418.35|1417.35|1405.85|1404.85|3528
1585209900000|2020-03-26 08:05:00|1414.23|1413.23|1418.73|1417.73|1423.98|1422.98|1414.1|1413.1|3563
1585210200000|2020-03-26 08:10:00|1418.48|1417.48|1414.98|1413.98|1421.85|1420.85|1414.1|1413.1|3411
1585210500000|2020-03-26 08:15:00|1415.35|1414.35|1413.98|1412.98|1419.23|1418.23|1413.48|1412.48|2320
1585210800000|2020-03-26 08:20:00|1413.85|1412.85|1423.98|1422.98|1423.98|1422.98|1413.23|1412.23|2197
1585211100000|2020-03-26 08:25:00|1423.85|1422.85|1422.48|1421.48|1428.48|1427.48|1419.73|1418.73|3006
1585211400000|2020-03-26 08:30:00|1422.35|1421.35|1427.48|1426.48|1427.6|1426.6|1421.73|1420.73|1966
1585211700000|2020-03-26 08:35:00|1427.6|1426.6|1426.98|1425.98|1428.48|1427.48|1422.85|1421.85|1602
1585212000000|2020-03-26 08:40:00|1426.62|1425.62|1426.12|1425.12|1427.49|1426.49|1420.37|1419.37|1372
1585212300000|2020-03-26 08:45:00|1425.99|1424.99|1430.49|1429.49|1430.62|1429.62|1423.24|1422.24|1319
1585212600000|2020-03-26 08:50:00|1430.37|1429.37|1428.74|1427.74|1430.49|1429.49|1426.37|1425.37|1304
1585212900000|2020-03-26 08:55:00|1428.87|1427.87|1433.64|1432.84|1433.89|1433.09|1426.39|1425.49|1024
1585213200000|2020-03-26 09:00:00|1433.52|1432.72|1439.52|1438.72|1440.39|1439.59|1431.39|1430.59|2753
1585213500000|2020-03-26 09:05:00|1439.39|1438.59|1434.02|1433.22|1440.64|1439.84|1433.77|1432.97|2041
1585213800000|2020-03-26 09:10:00|1433.77|1432.97|1426.64|1425.84|1435.39|1434.59|1426.64|1425.84|2159
1585214100000|2020-03-26 09:15:00|1426.52|1425.72|1428.39|1427.59|1430.52|1429.72|1425.27|1424.47|1707
1585214400000|2020-03-26 09:20:00|1427.89|1427.09|1429.64|1428.84|1430.52|1429.72|1424.77|1423.97|886
1585214700000|2020-03-26 09:25:00|1429.89|1429.09|1423.27|1422.47|1430.52|1429.72|1422.52|1421.72|1184
1585215000000|2020-03-26 09:30:00|1423.14|1422.34|1423.77|1422.97|1426.14|1425.34|1421.27|1420.47|1171
1585215300000|2020-03-26 09:35:00|1423.64|1422.84|1424.27|1423.47|1424.77|1423.97|1420.64|1419.84|1173
1585215600000|2020-03-26 09:40:00|1423.77|1422.97|1423.27|1422.47|1425.89|1425.09|1421.27|1420.47|1246
1585215900000|2020-03-26 09:45:00|1423.14|1422.34|1428.27|1427.47|1428.52|1427.72|1422.02|1421.22|913
1585216200000|2020-03-26 09:50:00|1428.39|1427.59|1423.27|1422.47|1429.02|1428.22|1422.64|1421.84|1246
1585216500000|2020-03-26 09:55:00|1423.77|1422.97|1428.02|1427.22|1428.14|1427.34|1423.64|1422.84|673
1585216800000|2020-03-26 10:00:00|1427.89|1427.09|1428.27|1427.47|1429.77|1428.97|1425.77|1424.97|1328
1585217100000|2020-03-26 10:05:00|1428.02|1427.22|1430.52|1429.72|1431.52|1430.72|1426.89|1426.09|859
1585217400000|2020-03-26 10:10:00|1430.39|1429.59|1425.27|1424.47|1431.64|1430.84|1425.14|1424.34|1019
1585217700000|2020-03-26 10:15:00|1425.39|1424.59|1421.14|1420.34|1425.77|1424.97|1419.77|1418.97|1129
1585218000000|2020-03-26 10:20:00|1421.27|1420.47|1418.52|1417.72|1422.27|1421.47|1417.52|1416.72|1369
1585218300000|2020-03-26 10:25:00|1418.64|1417.84|1419.52|1418.72|1421.64|1420.84|1418.27|1417.47|1308
1585218600000|2020-03-26 10:30:00|1419.64|1418.84|1422.52|1421.72|1423.14|1422.34|1419.64|1418.84|1780
1585218900000|2020-03-26 10:35:00|1422.77|1421.97|1424.27|1423.47|1425.52|1424.72|1421.64|1420.84|1572
1585219200000|2020-03-26 10:40:00|1424.02|1423.22|1422.64|1421.84|1426.14|1425.34|1422.02|1421.22|1457
1585219500000|2020-03-26 10:45:00|1422.77|1421.97|1425.77|1424.97|1426.77|1425.97|1422.39|1421.59|1069
1585219800000|2020-03-26 10:50:00|1425.89|1425.09|1421.77|1420.97|1426.52|1425.72|1421.52|1420.72|1057
1585220100000|2020-03-26 10:55:00|1421.64|1420.84|1422.77|1421.97|1423.02|1422.22|1418.39|1417.59|867
1585220400000|2020-03-26 11:00:00|1422.64|1421.84|1420.77|1419.97|1422.64|1421.84|1420.02|1419.22|931
1585220700000|2020-03-26 11:05:00|1420.52|1419.72|1419.52|1418.72|1420.52|1419.72|1416.89|1416.09|1048
1585221000000|2020-03-26 11:10:00|1419.64|1418.84|1419.52|1418.72|1421.89|1421.09|1418.02|1417.22|867
1585221300000|2020-03-26 11:15:00|1419.64|1418.84|1420.27|1419.47|1421.52|1420.72|1418.52|1417.72|1037
1585221600000|2020-03-26 11:20:00|1420.39|1419.59|1420.02|1419.22|1422.27|1421.47|1418.89|1418.09|735
1585221900000|2020-03-26 11:25:00|1420.27|1419.47|1417.52|1416.72|1421.52|1420.72|1417.39|1416.59|803
1585222200000|2020-03-26 11:30:00|1417.39|1416.59|1418.77|1417.97|1418.89|1418.09|1416.39|1415.59|843
1585222500000|2020-03-26 11:35:00|1418.89|1418.09|1418.77|1417.97|1420.02|1419.22|1417.14|1416.34|519
1585222800000|2020-03-26 11:40:00|1418.64|1417.84|1414.77|1413.97|1418.77|1417.97|1414.77|1413.97|1012
1585223100000|2020-03-26 11:45:00|1414.89|1414.09|1413.27|1412.47|1415.14|1414.34|1412.77|1411.97|1375
1585223400000|2020-03-26 11:50:00|1413.14|1412.34|1410.39|1409.59|1413.39|1412.59|1409.39|1408.59|1318
1585223700000|2020-03-26 11:55:00|1410.52|1409.72|1409.02|1408.22|1411.64|1410.84|1408.64|1407.84|1834
1585224000000|2020-03-26 12:00:00|1409.14|1408.34|1408.64|1407.84|1411.14|1410.34|1406.27|1405.47|1934
1585224300000|2020-03-26 12:05:00|1408.52|1407.72|1407.77|1406.97|1409.39|1408.59|1407.52|1406.72|867
1585224600000|2020-03-26 12:10:00|1407.64|1406.84|1405.89|1405.09|1407.64|1406.84|1405.52|1404.72|1136
1585224900000|2020-03-26 12:15:00|1405.77|1404.97|1409.89|1409.09|1411.02|1410.22|1404.02|1403.22|1355
1585225200000|2020-03-26 12:20:00|1409.77|1408.97|1405.77|1404.97|1409.77|1408.97|1405.64|1404.84|887
1585225500000|2020-03-26 12:25:00|1405.89|1405.09|1406.27|1405.47|1408.89|1408.09|1405.64|1404.84|819
1585225800000|2020-03-26 12:30:00|1405.39|1404.59|1409.77|1408.97|1414.39|1413.59|1402.64|1401.84|4317
1585226100000|2020-03-26 12:35:00|1409.64|1408.84|1412.02|1411.22|1413.52|1412.72|1407.39|1406.59|2254
1585226400000|2020-03-26 12:40:00|1411.7|1410.9|1409.07|1408.27|1414.82|1414.02|1409.07|1408.27|2318
1585226700000|2020-03-26 12:45:00|1408.95|1408.15|1411.45|1410.65|1412.07|1411.27|1407.57|1406.77|1419
1585227000000|2020-03-26 12:50:00|1411.32|1410.52|1409.95|1409.15|1413.32|1412.52|1409.2|1408.4|963
1585227300000|2020-03-26 12:55:00|1410.07|1409.27|1412.7|1411.9|1415.45|1414.65|1408.7|1407.9|1818
1585227600000|2020-03-26 13:00:00|1412.82|1412.02|1411.7|1410.9|1413.2|1412.4|1409.45|1408.65|1410
1585227900000|2020-03-26 13:05:00|1411.57|1410.77|1415.45|1414.65|1416.07|1415.27|1411.2|1410.4|2096
1585228200000|2020-03-26 13:10:00|1415.57|1414.77|1414.95|1414.15|1416.07|1415.27|1413.57|1412.77|1400
1585228500000|2020-03-26 13:15:00|1415.07|1414.27|1413.57|1412.77|1415.07|1414.27|1411.2|1410.4|1366
1585228800000|2020-03-26 13:20:00|1413.7|1412.9|1418.2|1417.4|1418.7|1417.9|1412.2|1411.4|1279
1585229100000|2020-03-26 13:25:00|1417.95|1417.15|1423.32|1422.52|1425.45|1424.65|1417.95|1417.15|2622
1585229400000|2020-03-26 13:30:00|1423.2|1422.4|1426.45|1425.65|1428.95|1428.15|1422.45|1421.65|3673
1585229700000|2020-03-26 13:35:00|1426.57|1425.77|1430.32|1429.52|1431.95|1431.15|1424.95|1424.15|2603
1585230000000|2020-03-26 13:40:00|1430.45|1429.65|1431.45|1430.65|1432.82|1432.02|1429.2|1428.4|2620
1585230300000|2020-03-26 13:45:00|1431.57|1430.77|1428.2|1427.4|1432.7|1431.9|1425.82|1425.02|2510
1585230600000|2020-03-26 13:50:00|1428.32|1427.52|1433.07|1432.27|1433.32|1432.52|1424.07|1423.27|2139
1585230900000|2020-03-26 13:55:00|1433.2|1432.4|1434.45|1433.65|1436.57|1435.77|1432.82|1432.02|3424
1585231200000|2020-03-26 14:00:00|1434.57|1433.77|1432.45|1431.65|1436.07|1435.27|1431.2|1430.4|2279
1585231500000|2020-03-26 14:05:00|1432.95|1432.15|1441.2|1440.4|1441.32|1440.52|1432.95|1432.15|2372
1585231800000|2020-03-26 14:10:00|1441.07|1440.27|1438.45|1437.65|1442.45|1441.65|1438.45|1437.65|2856
1585232100000|2020-03-26 14:15:00|1438.2|1437.4|1446.57|1445.77|1446.57|1445.77|1437.7|1436.9|2985
1585232400000|2020-03-26 14:20:00|1446.7|1445.9|1443.32|1442.52|1448.2|1447.4|1442.82|1442.02|2377
1585232700000|2020-03-26 14:25:00|1443.07|1442.27|1441.32|1440.52|1445.32|1444.52|1441.2|1440.4|1435
1585233000000|2020-03-26 14:30:00|1441.45|1440.65|1446.7|1445.9|1447.2|1446.4|1440.45|1439.65|1442
1585233300000|2020-03-26 14:35:00|1446.57|1445.77|1440.82|1440.02|1446.57|1445.77|1440.07|1439.27|1673
1585233600000|2020-03-26 14:40:00|1440.95|1440.15|1439.45|1438.65|1440.95|1440.15|1435.57|1434.77|2693
1585233900000|2020-03-26 14:45:00|1439.32|1438.52|1433.45|1432.65|1440.32|1439.52|1430.7|1429.9|1919
1585234200000|2020-03-26 14:50:00|1433.32|1432.52|1429.95|1429.15|1433.7|1432.9|1427.95|1427.15|2324
1585234500000|2020-03-26 14:55:00|1429.45|1428.65|1427.45|1426.65|1430.45|1429.65|1425.45|1424.65|2901
1585234800000|2020-03-26 15:00:00|1427.95|1427.15|1432.82|1432.02|1432.95|1432.15|1425.57|1424.77|2786
1585235100000|2020-03-26 15:05:00|1433.07|1432.27|1429.45|1428.65|1434.82|1434.02|1429.32|1428.52|1998
1585235400000|2020-03-26 15:10:00|1429.32|1428.52|1437.57|1436.77|1437.82|1437.02|1429.32|1428.52|1533
1585235700000|2020-03-26 15:15:00|1437.32|1436.52|1443.82|1443.02|1444.2|1443.4|1437.32|1436.52|2142
1585236000000|2020-03-26 15:20:00|1443.7|1442.9|1445.57|1444.77|1445.95|1445.15|1443.2|1442.4|1410
1585236300000|2020-03-26 15:25:00|1445.7|1444.9|1449.2|1448.4|1449.7|1448.9|1445.7|1444.9|2216
1585236600000|2020-03-26 15:30:00|1449.32|1448.52|1453.32|1452.52|1454.45|1453.65|1448.7|1447.9|2276
1585236900000|2020-03-26 15:35:00|1453.45|1452.65|1452.82|1452.02|1454.57|1453.77|1450.82|1450.02|2505
1585237200000|2020-03-26 15:40:00|1452.95|1452.15|1456.82|1456.02|1456.82|1456.02|1452.95|1452.15|1226
1585237500000|2020-03-26 15:45:00|1456.7|1455.9|1453.82|1453.02|1456.7|1455.9|1451.95|1451.15|1194
1585237800000|2020-03-26 15:50:00|1454.2|1453.4|1457.57|1456.77|1457.95|1457.15|1452.07|1451.27|2471
1585238100000|2020-03-26 15:55:00|1457.45|1456.65|1453.82|1453.02|1457.45|1456.65|1450.7|1449.9|1884
1585238400000|2020-03-26 16:00:00|1453.95|1453.15|1455.32|1454.52|1456.45|1455.65|1453.57|1452.77|1601
1585238700000|2020-03-26 16:05:00|1455.45|1454.65|1460.07|1459.27|1460.07|1459.27|1454.45|1453.65|2022
1585239000000|2020-03-26 16:10:00|1460.2|1459.4|1462.17|1461.37|1464.32|1463.52|1459.7|1458.9|4570
1585239300000|2020-03-26 16:15:00|1462.29|1461.49|1459.29|1458.49|1463.17|1462.37|1457.92|1457.12|3533
1585239600000|2020-03-26 16:20:00|1459.42|1458.62|1466.32|1464.52|1467.04|1466.24|1457.92|1457.12|5197
1585239900000|2020-03-26 16:25:00|1466.35|1464.55|1467.27|1465.47|1471.32|1469.52|1464.87|1463.07|3525
1585240200000|2020-03-26 16:30:00|1467.3|1465.5|1474.3|1472.5|1474.55|1472.75|1466|1464.2|533
1585240500000|2020-03-26 16:35:00|1474.17|1472.37|1473.55|1471.75|1474.17|1472.37|1471.05|1469.25|128
1585240800000|2020-03-26 16:40:00|1473.3|1471.5|1473.05|1471.25|1475.42|1473.62|1472.92|1471.12|342
1585241100000|2020-03-26 16:45:00|1472.92|1471.12|1472.67|1470.87|1473.05|1471.25|1471.05|1469.25|45
1585241400000|2020-03-26 16:50:00|1472.8|1471|1474.55|1472.75|1475.42|1473.62|1472.8|1471|67
1585241700000|2020-03-26 16:55:00|1474.67|1472.87|1477.94|1476.14|1478.42|1476.62|1474.3|1472.5|38
1585242000000|2020-03-26 17:00:00|1477.88|1476.08|1479.88|1478.08|1480.31|1478.51|1476.64|1474.84|2
1585242300000|2020-03-26 17:05:00|1479.86|1478.06|1469.56|1467.76|1479.91|1478.11|1469.49|1467.69|0
1585242600000|2020-03-26 17:10:00|1469.54|1467.74|1467.29|1465.49|1470.89|1469.09|1466.27|1464.47|0
1585242900000|2020-03-26 17:15:00|1467.27|1465.47|1467.65|1465.85|1470.34|1468.54|1466.1|1464.3|0
1585243200000|2020-03-26 17:20:00|1467.69|1465.89|1465.16|1463.36|1468|1466.2|1462.81|1461.01|0
1585243500000|2020-03-26 17:25:00|1465.18|1463.38|1463.69|1461.89|1466.62|1464.82|1463.16|1461.36|0
1585243800000|2020-03-26 17:30:00|1463.67|1461.87|1460.06|1458.26|1465.5|1463.7|1459.29|1457.49|0
1585244100000|2020-03-26 17:35:00|1460.05|1458.25|1459.96|1458.16|1462.85|1461.05|1457.73|1455.93|0
1585244400000|2020-03-26 17:40:00|1460.25|1458.45|1463.88|1462.08|1463.89|1462.09|1459.18|1457.38|0
1585244700000|2020-03-26 17:45:00|1463.9|1462.1|1465.31|1463.51|1465.75|1463.95|1461.69|1459.89|0
1585245000000|2020-03-26 17:50:00|1465.33|1463.53|1465.04|1463.24|1467.69|1465.89|1464.21|1462.41|0
1585245300000|2020-03-26 17:55:00|1465.33|1463.53|1462.84|1461.04|1465.38|1463.58|1461.35|1459.55|0
1585245600000|2020-03-26 18:00:00|1462.82|1461.02|1465.87|1464.07|1466.05|1464.25|1461.39|1459.59|0
1585245900000|2020-03-26 18:05:00|1465.85|1464.05|1461.4|1459.6|1465.87|1464.07|1459.42|1457.62|0
1585246200000|2020-03-26 18:10:00|1461.38|1459.58|1458.9|1457.1|1464.35|1462.55|1458.04|1456.24|0
1585246500000|2020-03-26 18:15:00|1458.92|1457.12|1461.3|1459.5|1462.69|1460.89|1457.8|1456|0
1585246800000|2020-03-26 18:20:00|1461.31|1459.51|1465.02|1463.22|1467.01|1465.21|1460.22|1458.42|0
1585247100000|2020-03-26 18:25:00|1465.03|1463.23|1466.53|1464.73|1468.03|1466.23|1464.44|1462.64|0
1585247400000|2020-03-26 18:30:00|1466.56|1464.76|1471.36|1469.56|1473.34|1471.54|1466.5|1464.7|0
1585247700000|2020-03-26 18:35:00|1471.33|1469.53|1471.56|1469.76|1474.81|1473.01|1470.68|1468.88|0
1585248000000|2020-03-26 18:40:00|1471.58|1469.78|1468.93|1467.13|1473.37|1471.57|1468.91|1467.11|0
1585248300000|2020-03-26 18:45:00|1468.95|1467.15|1469.84|1468.04|1471.96|1470.16|1468.52|1466.72|0
1585248600000|2020-03-26 18:50:00|1469.82|1468.02|1475.32|1473.52|1476.18|1474.38|1469.65|1467.85|0
1585248900000|2020-03-26 18:55:00|1475.19|1473.39|1476.13|1474.33|1477.63|1475.83|1472.02|1470.22|0
1585249200000|2020-03-26 19:00:00|1476.15|1474.35|1475.29|1473.49|1476.15|1474.35|1472.74|1470.94|0
1585249500000|2020-03-26 19:05:00|1475.31|1473.51|1469.02|1467.22|1475.71|1473.91|1469.02|1467.22|0
1585249800000|2020-03-26 19:10:00|1469.01|1467.21|1469.42|1467.62|1472.28|1470.48|1468.67|1466.87|0
1585250100000|2020-03-26 19:15:00|1469.72|1467.92|1468.89|1467.09|1470.3|1468.5|1467.17|1465.37|0
1585250400000|2020-03-26 19:20:00|1468.88|1467.08|1466.67|1464.87|1469.35|1467.55|1466.67|1464.87|0
1585250700000|2020-03-26 19:25:00|1466.69|1464.89|1471.52|1469.72|1471.6|1469.8|1466.2|1464.4|0
1585251000000|2020-03-26 19:30:00|1471.54|1469.74|1475.13|1473.33|1475.86|1474.06|1470.6|1468.8|0
1585251300000|2020-03-26 19:35:00|1475.1|1473.3|1466.5|1464.7|1476.17|1474.37|1461.95|1460.15|0
1585251600000|2020-03-26 19:40:00|1466.63|1464.83|1469.05|1467.25|1470.58|1468.78|1466.45|1464.65|0
1585251900000|2020-03-26 19:45:00|1469.01|1467.21|1466.88|1465.08|1470.1|1468.3|1465.29|1463.49|0
1585252200000|2020-03-26 19:50:00|1466.77|1464.97|1479.96|1478.16|1480.55|1478.75|1466.77|1464.97|0
1585252500000|2020-03-26 19:55:00|1479.97|1478.17|1480.01|1478.21|1482.6|1480.8|1475.2|1473.4|0
1585252800000|2020-03-26 20:00:00|1480|1478.2|1479.66|1477.86|1482.44|1480.64|1478.45|1476.65|0
1585253100000|2020-03-26 20:05:00|1479.67|1477.87|1482.7|1480.9|1482.72|1480.92|1479.22|1477.42|0
1585253400000|2020-03-26 20:10:00|1482.71|1480.91|1482.15|1480.35|1483.3|1481.5|1481.66|1479.86|0
1585253700000|2020-03-26 20:15:00|1482.02|1480.22|1482.57|1480.77|1483|1481.2|1481.73|1479.93|0
1585254000000|2020-03-26 20:20:00|1482.63|1480.83|1483.32|1481.52|1483.74|1481.94|1482.57|1480.77|0
1585254300000|2020-03-26 20:25:00|1483.38|1481.58|1483.15|1481.35|1483.53|1481.73|1482.72|1480.92|0
1585254600000|2020-03-26 20:30:00|1483.02|1481.22|1483.92|1482.12|1484.55|1482.75|1483.02|1481.22|0
1585254900000|2020-03-26 20:35:00|1484.06|1482.26|1485.23|1483.43|1485.64|1483.84|1484.06|1482.26|0
1585255200000|2020-03-26 20:40:00|1485.24|1483.44|1483.32|1481.52|1485.24|1483.44|1483.3|1481.5|0
1585255500000|2020-03-26 20:45:00|1483.34|1481.54|1483.89|1482.09|1484.42|1482.62|1483.23|1481.43|0
1585255800000|2020-03-26 20:50:00|1483.91|1482.11|1483.62|1481.82|1483.93|1482.13|1482.56|1480.76|0
1585256100000|2020-03-26 20:55:00|1483.63|1481.83|1484.48|1482.68|1484.59|1482.79|1483.19|1481.39|0
1585256400000|2020-03-26 21:00:00|1484.46|1482.66|1484.26|1482.46|1484.76|1482.96|1484.07|1482.27|0
1585256700000|2020-03-26 21:05:00|1484.3|1482.5|1484.26|1482.46|1484.37|1482.57|1483.89|1482.09|0
1585257000000|2020-03-26 21:10:00|1484.34|1482.54|1483.83|1482.03|1484.37|1482.57|1483.64|1481.84|0
1585257300000|2020-03-26 21:15:00|1483.75|1481.95|1483.39|1481.59|1483.75|1481.95|1483.23|1481.43|0
1585257600000|2020-03-26 21:20:00|1483.31|1481.51|1483.38|1481.58|1483.73|1481.93|1482.8|1481|0
1585257900000|2020-03-26 21:25:00|1483.42|1481.62|1484.21|1482.41|1484.36|1482.56|1483.42|1481.62|0
1585258200000|2020-03-26 21:30:00|1484.24|1482.44|1484.74|1482.94|1485.25|1483.45|1484.16|1482.36|0
1585258500000|2020-03-26 21:35:00|1484.62|1482.82|1484.97|1483.17|1484.97|1483.17|1484.55|1482.75|0
1585258800000|2020-03-26 21:40:00|1485.01|1483.21|1484.3|1482.5|1485.01|1483.21|1484.03|1482.23|0
1585259100000|2020-03-26 21:45:00|1484.34|1482.54|1484.97|1483.17|1485.17|1483.37|1484.19|1482.39|0
1585259400000|2020-03-26 21:50:00|1485.01|1483.21|1484.58|1482.78|1485.29|1483.49|1484.39|1482.59|0
1585259700000|2020-03-26 21:55:00|1484.55|1482.75|1486.05|1484.25|1486.25|1484.45|1484.23|1482.43|0
1585260000000|2020-03-26 22:00:00|1486.74|1484.94|1485.02|1483.22|1488.44|1486.64|1483.18|1481.38|0
1585260300000|2020-03-26 22:05:00|1484.98|1483.18|1482.21|1480.41|1485.35|1483.55|1480.79|1478.99|0
1585260600000|2020-03-26 22:10:00|1482.32|1480.52|1483.64|1481.84|1483.71|1481.91|1480.46|1478.66|0
1585260900000|2020-03-26 22:15:00|1483.67|1481.87|1481.56|1479.76|1483.7|1481.9|1480.51|1478.71|0
1585261200000|2020-03-26 22:20:00|1481.54|1479.74|1479.97|1478.17|1481.57|1479.77|1479.29|1477.49|0
1585261500000|2020-03-26 22:25:00|1479.96|1478.16|1481.87|1480.07|1482.06|1480.26|1478.84|1477.04|0
1585261800000|2020-03-26 22:30:00|1481.89|1480.09|1482.87|1481.07|1484.45|1482.65|1481.29|1479.49|0
1585262100000|2020-03-26 22:35:00|1482.86|1481.06|1482.75|1480.95|1483.6|1481.8|1481.62|1479.82|0
1585262400000|2020-03-26 22:40:00|1482.76|1480.96|1480.32|1478.52|1483.27|1481.47|1479.97|1478.17|0
1585262700000|2020-03-26 22:45:00|1480.31|1478.51|1479.32|1477.52|1480.81|1479.01|1477.16|1475.36|0
1585263000000|2020-03-26 22:50:00|1479.21|1477.41|1478.24|1476.44|1479.57|1477.77|1477.64|1475.84|0
1585263300000|2020-03-26 22:55:00|1478.28|1476.48|1476.57|1474.77|1478.96|1477.16|1476.15|1474.35|0
1585263600000|2020-03-26 23:00:00|1476.58|1474.78|1476.76|1474.96|1477.45|1475.65|1476.08|1474.28|0
1585263900000|2020-03-26 23:05:00|1476.77|1474.97|1476.78|1474.98|1477.06|1475.26|1474.67|1472.87|0
1585264200000|2020-03-26 23:10:00|1476.75|1474.95|1477.63|1475.83|1478.21|1476.41|1476.59|1474.79|0
1585264500000|2020-03-26 23:15:00|1477.55|1475.75|1482.46|1480.66|1483.9|1482.1|1477.19|1475.39|0
1585264800000|2020-03-26 23:20:00|1482.45|1480.65|1483.51|1481.71|1483.51|1481.71|1481.53|1479.73|0
1585265100000|2020-03-26 23:25:00|1483.5|1481.7|1482.62|1480.82|1483.89|1482.09|1481.84|1480.04|0
1585265400000|2020-03-26 23:30:00|1482.65|1480.85|1480.22|1478.42|1482.66|1480.86|1479.48|1477.68|0
1585265700000|2020-03-26 23:35:00|1480.21|1478.41|1483.15|1481.35|1483.62|1481.82|1479.94|1478.14|0
1585266000000|2020-03-26 23:40:00|1483.12|1481.32|1484.58|1482.78|1486.48|1484.68|1482.95|1481.15|0
1585266300000|2020-03-26 23:45:00|1484.5|1482.7|1484.67|1482.87|1486.51|1484.71|1484.17|1482.37|0
1585266600000|2020-03-26 23:50:00|1484.59|1482.79|1484.83|1483.03|1485.52|1483.72|1483.41|1481.61|0
1585266900000|2020-03-26 23:55:00|1484.94|1483.14|1489.87|1488.07|1491.36|1489.56|1484.56|1482.76|0
1585267200000|2020-03-27 00:00:00|1489.86|1488.06|1491.36|1489.56|1491.46|1489.66|1487.83|1486.03|0
1585267500000|2020-03-27 00:05:00|1491.37|1489.57|1487.83|1486.03|1491.46|1489.66|1486.67|1484.87|0
1585267800000|2020-03-27 00:10:00|1487.84|1486.04|1484.91|1483.11|1488.78|1486.98|1484.42|1482.62|0
1585268100000|2020-03-27 00:15:00|1484.99|1483.19|1481.2|1479.4|1485.08|1483.28|1480.76|1478.96|0
1585268400000|2020-03-27 00:20:00|1481.19|1479.39|1479.83|1478.03|1482.14|1480.34|1479.23|1477.43|0
1585268700000|2020-03-27 00:25:00|1479.9|1478.1|1482.7|1480.9|1483.47|1481.67|1479.9|1478.1|0
1585269000000|2020-03-27 00:30:00|1482.71|1480.91|1482.62|1480.82|1484.31|1482.51|1482.62|1480.82|0
1585269300000|2020-03-27 00:35:00|1482.61|1480.81|1482.89|1481.09|1484.11|1482.31|1482.19|1480.39|0
1585269600000|2020-03-27 00:40:00|1482.88|1481.08|1479.38|1477.58|1483.23|1481.43|1479.13|1477.33|0
1585269900000|2020-03-27 00:45:00|1479.37|1477.57|1471.5|1469.7|1479.99|1478.19|1471.14|1469.34|0
1585270200000|2020-03-27 00:50:00|1471.44|1469.64|1472.88|1471.08|1475.91|1474.11|1469.88|1468.08|0
1585270500000|2020-03-27 00:55:00|1472.94|1471.14|1468.48|1466.68|1473.13|1471.33|1466.73|1464.93|0
1585270800000|2020-03-27 01:00:00|1468.46|1466.66|1468.02|1466.22|1470.01|1468.21|1465.34|1463.54|0
1585271100000|2020-03-27 01:05:00|1468.06|1466.26|1462.15|1460.35|1468.48|1466.68|1461.92|1460.12|0
1585271400000|2020-03-27 01:10:00|1462.16|1460.36|1459.46|1457.66|1463.8|1462|1458.85|1457.05|0
1585271700000|2020-03-27 01:15:00|1459.32|1457.52|1460.28|1458.48|1465.02|1463.22|1458.78|1456.98|0
1585272000000|2020-03-27 01:20:00|1460.13|1458.33|1462.49|1460.69|1463.1|1461.3|1458.78|1456.98|0
1585272300000|2020-03-27 01:25:00|1462.7|1460.9|1462.46|1460.66|1465.19|1463.39|1461.75|1459.95|0
1585272600000|2020-03-27 01:30:00|1462.47|1460.67|1465.5|1463.7|1466.55|1464.75|1460.3|1458.5|0
1585272900000|2020-03-27 01:35:00|1465.65|1463.85|1464.13|1462.33|1469.37|1467.57|1462.78|1460.98|0
1585273200000|2020-03-27 01:40:00|1464.14|1462.34|1462.03|1460.23|1465.08|1463.28|1461.64|1459.84|0
1585273500000|2020-03-27 01:45:00|1462.02|1460.22|1461.02|1459.22|1464.75|1462.95|1460.8|1459|0
1585273800000|2020-03-27 01:50:00|1461.01|1459.21|1460.41|1458.61|1461.51|1459.71|1457.61|1455.81|0
1585274100000|2020-03-27 01:55:00|1460.46|1458.66|1464.96|1463.16|1464.98|1463.18|1460.46|1458.66|0
1585274400000|2020-03-27 02:00:00|1464.99|1463.19|1460.97|1459.17|1465|1463.2|1459.85|1458.05|0
1585274700000|2020-03-27 02:05:00|1460.98|1459.18|1461.02|1459.22|1463.86|1462.06|1460.34|1458.54|0
1585275000000|2020-03-27 02:10:00|1460.95|1459.15|1454.72|1452.92|1460.95|1459.15|1454.72|1452.92|0
1585275300000|2020-03-27 02:15:00|1454.71|1452.91|1455.55|1453.75|1456.48|1454.68|1453.84|1452.04|0
1585275600000|2020-03-27 02:20:00|1455.56|1453.76|1456.81|1455.01|1456.84|1455.04|1454.88|1453.08|0
1585275900000|2020-03-27 02:25:00|1456.82|1455.02|1454.57|1452.77|1457.13|1455.33|1454.33|1452.53|0
1585276200000|2020-03-27 02:30:00|1454.6|1452.8|1456.61|1454.81|1456.63|1454.83|1454.28|1452.48|0
1585276500000|2020-03-27 02:35:00|1456.59|1454.79|1455.06|1453.26|1456.6|1454.8|1455.04|1453.24|0
1585276800000|2020-03-27 02:40:00|1455.07|1453.27|1457.79|1455.99|1458.5|1456.7|1453.71|1451.91|0
1585277100000|2020-03-27 02:45:00|1457.85|1456.05|1458.7|1456.9|1460.24|1458.44|1456.75|1454.95|0
1585277400000|2020-03-27 02:50:00|1458.91|1457.11|1454.39|1452.59|1461.85|1460.05|1454.38|1452.58|0
1585277700000|2020-03-27 02:55:00|1454.38|1452.58|1454.76|1452.96|1455.39|1453.59|1452.1|1450.3|0
1585278000000|2020-03-27 03:00:00|1454.77|1452.97|1453.94|1452.14|1457.13|1455.33|1453|1451.2|0
1585278300000|2020-03-27 03:05:00|1454.01|1452.21|1456.95|1455.15|1457.19|1455.39|1454.01|1452.21|0
1585278600000|2020-03-27 03:10:00|1456.92|1455.12|1458.62|1456.82|1459.38|1457.58|1455.93|1454.13|0
1585278900000|2020-03-27 03:15:00|1458.63|1456.83|1458.04|1456.24|1458.92|1457.12|1457.39|1455.59|0
1585279200000|2020-03-27 03:20:00|1458.05|1456.25|1461.78|1459.98|1463.35|1461.55|1457.33|1455.53|0
1585279500000|2020-03-27 03:25:00|1461.79|1459.99|1463.88|1462.08|1464.89|1463.09|1461.76|1459.96|0
1585279800000|2020-03-27 03:30:00|1463.95|1462.15|1463.22|1461.42|1464.65|1462.85|1462.39|1460.59|0
1585280100000|2020-03-27 03:35:00|1463.21|1461.41|1460.64|1458.84|1463.64|1461.84|1460.61|1458.81|0
1585280400000|2020-03-27 03:40:00|1460.65|1458.85|1462.61|1460.81|1463.87|1462.07|1460.06|1458.26|0
1585280700000|2020-03-27 03:45:00|1462.6|1460.8|1464.17|1462.37|1464.67|1462.87|1462.06|1460.26|0
1585281000000|2020-03-27 03:50:00|1464.16|1462.36|1465.62|1463.82|1467.33|1465.53|1463.14|1461.34|0
1585281300000|2020-03-27 03:55:00|1465.6|1463.8|1467.71|1465.91|1469.68|1467.88|1465.09|1463.29|0
1585281600000|2020-03-27 04:00:00|1467.72|1465.92|1468.47|1466.67|1468.71|1466.91|1466.68|1464.88|0
1585281900000|2020-03-27 04:05:00|1468.48|1466.68|1464.89|1463.09|1468.69|1466.89|1464.52|1462.72|0
1585282200000|2020-03-27 04:10:00|1464.88|1463.08|1465.27|1463.47|1465.76|1463.96|1464.11|1462.31|0
1585282500000|2020-03-27 04:15:00|1465.26|1463.46|1465.54|1463.74|1466.9|1465.1|1464.69|1462.89|0
1585282800000|2020-03-27 04:20:00|1465.53|1463.73|1466.34|1464.54|1466.36|1464.56|1464.02|1462.22|0
1585283100000|2020-03-27 04:25:00|1466.33|1464.53|1464.76|1462.96|1466.44|1464.64|1464.52|1462.72|0
1585283400000|2020-03-27 04:30:00|1464.78|1462.98|1460.9|1459.1|1465.03|1463.23|1460.9|1459.1|0
1585283700000|2020-03-27 04:35:00|1460.92|1459.12|1461.18|1459.38|1462.07|1460.27|1459.58|1457.78|0
1585284000000|2020-03-27 04:40:00|1461.17|1459.37|1461.14|1459.34|1461.9|1460.1|1460.5|1458.7|0
1585284300000|2020-03-27 04:45:00|1461.12|1459.32|1459.72|1457.92|1461.58|1459.78|1458.64|1456.84|0
1585284600000|2020-03-27 04:50:00|1459.73|1457.93|1456.12|1454.32|1459.73|1457.93|1454.71|1452.91|0
1585284900000|2020-03-27 04:55:00|1456.14|1454.34|1459.48|1457.68|1459.6|1457.8|1456.14|1454.34|0
1585285200000|2020-03-27 05:00:00|1459.47|1457.67|1457.07|1455.27|1459.47|1457.67|1456.49|1454.69|0
1585285500000|2020-03-27 05:05:00|1457|1455.2|1453.95|1452.15|1457.73|1455.93|1453.16|1451.36|0
1585285800000|2020-03-27 05:10:00|1453.88|1452.08|1453.77|1451.97|1454.44|1452.64|1452.35|1450.55|0
1585286100000|2020-03-27 05:15:00|1453.75|1451.95|1450.62|1448.82|1453.76|1451.96|1449.97|1448.17|0
1585286400000|2020-03-27 05:20:00|1450.61|1448.81|1452.46|1450.66|1454.26|1452.46|1450.59|1448.79|0
1585286700000|2020-03-27 05:25:00|1452.47|1450.67|1453.83|1452.03|1453.97|1452.17|1450.83|1449.03|0
1585287000000|2020-03-27 05:30:00|1454.05|1452.25|1460.42|1458.62|1461.26|1459.46|1453.54|1451.74|0
1585287300000|2020-03-27 05:35:00|1460.4|1458.6|1459.07|1457.27|1460.41|1458.61|1457.8|1456|0
1585287600000|2020-03-27 05:40:00|1459.08|1457.28|1459.12|1457.32|1461.3|1459.5|1457.65|1455.85|0
1585287900000|2020-03-27 05:45:00|1459.14|1457.34|1457.62|1455.82|1460.5|1458.7|1456.6|1454.8|0
1585288200000|2020-03-27 05:50:00|1457.63|1455.83|1459.67|1457.87|1459.88|1458.08|1457.62|1455.82|0
1585288500000|2020-03-27 05:55:00|1459.68|1457.88|1467.56|1465.76|1467.61|1465.81|1459.68|1457.88|0
1585288800000|2020-03-27 06:00:00|1467.52|1465.72|1475.09|1473.29|1476.09|1474.29|1464.16|1462.36|0
1585289100000|2020-03-27 06:05:00|1475.1|1473.3|1476.24|1474.44|1477.05|1475.25|1471.73|1469.93|0
1585289400000|2020-03-27 06:10:00|1476.26|1474.46|1469.56|1467.76|1476.48|1474.68|1469.25|1467.45|0
1585289700000|2020-03-27 06:15:00|1469.98|1468.18|1475.39|1473.59|1477.02|1475.22|1468.02|1466.22|0
1585290000000|2020-03-27 06:20:00|1475.41|1473.61|1475.5|1473.7|1477.28|1475.48|1473.23|1471.43|0
1585290300000|2020-03-27 06:25:00|1475.49|1473.69|1476.16|1474.36|1477.13|1475.33|1475.02|1473.22|0
1585290600000|2020-03-27 06:30:00|1476.2|1474.4|1475.54|1473.74|1478.1|1476.3|1475.05|1473.25|0
1585290900000|2020-03-27 06:35:00|1475.53|1473.73|1474.26|1472.46|1475.77|1473.97|1472.52|1470.72|0
1585291200000|2020-03-27 06:40:00|1474.22|1472.42|1469.14|1467.34|1475.5|1473.7|1469.13|1467.33|0
1585291500000|2020-03-27 06:45:00|1469.13|1467.33|1463.47|1461.67|1469.13|1467.33|1461.99|1460.19|0
1585291800000|2020-03-27 06:50:00|1463.32|1461.52|1466.27|1464.47|1466.57|1464.77|1463.07|1461.27|0
1585292100000|2020-03-27 06:55:00|1466.26|1464.46|1466.99|1465.19|1469.7|1467.9|1465.45|1463.65|0
1585292400000|2020-03-27 07:00:00|1467.01|1465.21|1458.95|1457.15|1467.66|1465.86|1458.94|1457.14|0
1585292700000|2020-03-27 07:05:00|1459.01|1457.21|1455.25|1453.45|1459.78|1457.98|1454.16|1452.36|0
1585293000000|2020-03-27 07:10:00|1455.24|1453.44|1451.41|1449.61|1455.69|1453.89|1448.9|1447.1|0
1585293300000|2020-03-27 07:15:00|1451.39|1449.59|1455.32|1453.52|1456.85|1455.05|1451.15|1449.35|0
1585293600000|2020-03-27 07:20:00|1455.33|1453.53|1454.55|1452.75|1457.84|1456.04|1451.06|1449.26|0
1585293900000|2020-03-27 07:25:00|1454.53|1452.73|1456.02|1454.22|1457.97|1456.17|1454.44|1452.64|0
1585294200000|2020-03-27 07:30:00|1456.01|1454.21|1452.05|1450.25|1457.04|1455.24|1451.92|1450.12|69
1585294500000|2020-03-27 07:35:00|1452.17|1450.37|1452.92|1451.12|1454.05|1452.25|1452.17|1450.37|81
1585294800000|2020-03-27 07:40:00|1452.55|1450.75|1453.17|1451.37|1453.17|1451.37|1452.05|1450.25|16
1585295100000|2020-03-27 07:45:00|1453.3|1451.5|1453.8|1452|1455.8|1454|1453.17|1451.37|42
1585295400000|2020-03-27 07:50:00|1454.05|1452.25|1452.05|1450.25|1455.3|1453.5|1451.8|1450|35
1585295700000|2020-03-27 07:55:00|1451.2|1449.4|1449.41|1447.61|1452.51|1450.71|1446.21|1444.41|0
1585296000000|2020-03-27 08:00:00|1449.42|1447.62|1447.05|1446.25|1451.92|1451.12|1441.8|1441|4021
1585296300000|2020-03-27 08:05:00|1447.17|1446.37|1450.55|1449.75|1454.3|1453.5|1447.17|1446.37|3612
1585296600000|2020-03-27 08:10:00|1450.05|1449.25|1450.3|1449.5|1456.05|1455.25|1446.67|1445.87|2213
1585296900000|2020-03-27 08:15:00|1450.42|1449.62|1447.8|1447|1452.05|1451.25|1444.05|1443.25|2620
1585297200000|2020-03-27 08:20:00|1447.67|1446.87|1448.92|1448.12|1449.55|1448.75|1443.3|1442.5|1744
1585297500000|2020-03-27 08:25:00|1448.8|1448|1452.8|1452|1453.05|1452.25|1446.17|1445.37|1923
1585297800000|2020-03-27 08:30:00|1452.67|1451.87|1448.05|1447.25|1453.17|1452.37|1445.55|1444.75|2000
1585298100000|2020-03-27 08:35:00|1448.17|1447.37|1446.8|1446|1450.05|1449.25|1445.05|1444.25|1371
1585298400000|2020-03-27 08:40:00|1447.05|1446.25|1446.42|1445.62|1449.55|1448.75|1444.92|1444.12|1161
1585298700000|2020-03-27 08:45:00|1446.3|1445.5|1446.29|1445.49|1449.3|1448.5|1444.85|1444.05|797
1585299000000|2020-03-27 08:50:00|1446.41|1445.61|1441.96|1441.16|1447.21|1446.41|1440.46|1439.66|1406
1585299300000|2020-03-27 08:55:00|1441.83|1441.03|1441.08|1440.28|1443.46|1442.66|1439.71|1438.91|1391
1585299600000|2020-03-27 09:00:00|1441.21|1440.41|1441.33|1440.53|1446.46|1445.66|1440.96|1440.16|1005
1585299900000|2020-03-27 09:05:00|1441.21|1440.41|1439.83|1439.03|1444.08|1443.28|1438.96|1438.16|1711
1585300200000|2020-03-27 09:10:00|1439.71|1438.91|1439.21|1438.41|1441.46|1440.66|1438.33|1437.53|1278
1585300500000|2020-03-27 09:15:00|1439.46|1438.66|1437.83|1437.03|1443.33|1442.53|1437.71|1436.91|1385
1585300800000|2020-03-27 09:20:00|1437.71|1436.91|1436.21|1435.41|1438.96|1438.16|1436.21|1435.41|690
1585301100000|2020-03-27 09:25:00|1436.33|1435.53|1435.33|1434.53|1437.46|1436.66|1433.96|1433.16|1313
1585301400000|2020-03-27 09:30:00|1435.46|1434.66|1434.58|1433.78|1435.96|1435.16|1433.21|1432.41|635
1585301700000|2020-03-27 09:35:00|1434.71|1433.91|1437.08|1436.28|1437.58|1436.78|1433.46|1432.66|1062
1585302000000|2020-03-27 09:40:00|1436.96|1436.16|1440.71|1439.91|1441.46|1440.66|1436.21|1435.41|1091
1585302300000|2020-03-27 09:45:00|1440.83|1440.03|1441.08|1440.28|1441.83|1441.03|1438.96|1438.16|659
1585302600000|2020-03-27 09:50:00|1441.21|1440.41|1441.71|1440.91|1444.58|1443.78|1440.83|1440.03|1198
1585302900000|2020-03-27 09:55:00|1441.58|1440.78|1440.21|1439.41|1442.96|1442.16|1439.96|1439.16|642
1585303200000|2020-03-27 10:00:00|1440.33|1439.53|1436.58|1435.78|1440.46|1439.66|1435.08|1434.28|1383
1585303500000|2020-03-27 10:05:00|1436.46|1435.66|1435.21|1434.41|1438.46|1437.66|1434.71|1433.91|1278
1585303800000|2020-03-27 10:10:00|1435.33|1434.53|1433.58|1432.78|1435.46|1434.66|1432.33|1431.53|858
1585304100000|2020-03-27 10:15:00|1433.46|1432.66|1435.58|1434.78|1435.71|1434.91|1431.96|1431.16|760
1585304400000|2020-03-27 10:20:00|1435.46|1434.66|1438.46|1437.66|1438.96|1438.16|1435.46|1434.66|1135
1585304700000|2020-03-27 10:25:00|1438.71|1437.91|1441.33|1440.53|1442.46|1441.66|1438.08|1437.28|947
1585305000000|2020-03-27 10:30:00|1441.21|1440.41|1441.21|1440.41|1441.71|1440.91|1438.71|1437.91|995
1585305300000|2020-03-27 10:35:00|1441.33|1440.53|1440.46|1439.66|1442.71|1441.91|1439.33|1438.53|1323
1585305600000|2020-03-27 10:40:00|1440.21|1439.41|1441.46|1440.66|1441.58|1440.78|1438.83|1438.03|466
1585305900000|2020-03-27 10:45:00|1441.58|1440.78|1439.08|1438.28|1442.96|1442.16|1438.71|1437.91|1032
1585306200000|2020-03-27 10:50:00|1439.21|1438.41|1438.96|1438.16|1440.46|1439.66|1437.96|1437.16|843
1585306500000|2020-03-27 10:55:00|1438.58|1437.78|1436.83|1436.03|1439.33|1438.53|1435.96|1435.16|1134
1585306800000|2020-03-27 11:00:00|1437.08|1436.28|1441.33|1440.53|1442.21|1441.41|1436.71|1435.91|605
1585307100000|2020-03-27 11:05:00|1441.21|1440.41|1442.71|1441.91|1444.33|1443.53|1439.83|1439.03|737
1585307400000|2020-03-27 11:10:00|1442.83|1442.03|1441.33|1440.53|1444.21|1443.41|1440.71|1439.91|729
1585307700000|2020-03-27 11:15:00|1441.21|1440.41|1439.71|1438.91|1441.96|1441.16|1438.58|1437.78|866
1585308000000|2020-03-27 11:20:00|1439.58|1438.78|1435.96|1435.16|1440.71|1439.91|1435.21|1434.41|711
1585308300000|2020-03-27 11:25:00|1435.83|1435.03|1434.96|1434.16|1437.71|1436.91|1434.58|1433.78|600
1585308600000|2020-03-27 11:30:00|1435.21|1434.41|1430.21|1429.41|1435.21|1434.41|1429.96|1429.16|1334
1585308900000|2020-03-27 11:35:00|1430.33|1429.53|1431.08|1430.28|1431.21|1430.41|1428.96|1428.16|1653
1585309200000|2020-03-27 11:40:00|1430.96|1430.16|1430.96|1430.16|1432.21|1431.41|1429.71|1428.91|794
1585309500000|2020-03-27 11:45:00|1431.08|1430.28|1431.21|1430.41|1434.33|1433.53|1430.96|1430.16|960
1585309800000|2020-03-27 11:50:00|1431.08|1430.28|1427.46|1426.66|1431.71|1430.91|1426.46|1425.66|1261
1585310100000|2020-03-27 11:55:00|1427.58|1426.78|1424.46|1423.66|1427.83|1427.03|1423.33|1422.53|1578
1585310400000|2020-03-27 12:00:00|1424.58|1423.78|1427.58|1426.78|1428.21|1427.41|1421.96|1421.16|1441
1585310700000|2020-03-27 12:05:00|1427.46|1426.66|1425.46|1424.66|1427.96|1427.16|1424.46|1423.66|1030
1585311000000|2020-03-27 12:10:00|1425.33|1424.53|1422.83|1422.03|1426.33|1425.53|1422.71|1421.91|972
1585311300000|2020-03-27 12:15:00|1422.96|1422.16|1426.58|1425.78|1427.33|1426.53|1422.08|1421.28|1028
1585311600000|2020-03-27 12:20:00|1426.71|1425.91|1424.71|1423.91|1428.46|1427.66|1423.96|1423.16|711
1585311900000|2020-03-27 12:25:00|1424.83|1424.03|1431.46|1430.66|1431.46|1430.66|1424.46|1423.66|939
1585312200000|2020-03-27 12:30:00|1431.33|1430.53|1430.21|1429.41|1431.96|1431.16|1428.96|1428.16|1158
1585312500000|2020-03-27 12:35:00|1429.83|1429.03|1428.08|1427.28|1431.71|1430.91|1428.08|1427.28|948
1585312800000|2020-03-27 12:40:00|1428.21|1427.41|1429.08|1428.28|1431.21|1430.41|1427.21|1426.41|937
1585313100000|2020-03-27 12:45:00|1429.21|1428.41|1424.64|1423.84|1429.21|1428.41|1424.33|1423.53|899
1585313400000|2020-03-27 12:50:00|1424.76|1423.96|1426.43|1425.63|1426.81|1426.01|1423.99|1423.19|1263
1585313700000|2020-03-27 12:55:00|1426.56|1425.76|1425.68|1424.88|1427.31|1426.51|1424.06|1423.26|688
1585314000000|2020-03-27 13:00:00|1425.81|1425.01|1424.18|1423.38|1427.56|1426.76|1423.68|1422.88|1028
1585314300000|2020-03-27 13:05:00|1424.06|1423.26|1425.31|1424.51|1425.81|1425.01|1423.56|1422.76|708
1585314600000|2020-03-27 13:10:00|1425.43|1424.63|1425.06|1424.26|1427.81|1427.01|1424.81|1424.01|690
1585314900000|2020-03-27 13:15:00|1425.18|1424.38|1426.93|1426.13|1427.06|1426.26|1424.31|1423.51|628
1585315200000|2020-03-27 13:20:00|1426.81|1426.01|1426.56|1425.76|1428.81|1428.01|1425.56|1424.76|568
1585315500000|2020-03-27 13:25:00|1426.43|1425.63|1429.56|1428.76|1430.31|1429.51|1425.56|1424.76|1246
1585315800000|2020-03-27 13:30:00|1429.81|1429.01|1430.18|1429.38|1431.56|1430.76|1427.68|1426.88|1403
1585316100000|2020-03-27 13:35:00|1430.31|1429.51|1431.68|1430.88|1436.06|1435.26|1429.56|1428.76|1453
1585316400000|2020-03-27 13:40:00|1431.56|1430.76|1426.81|1426.01|1431.56|1430.76|1424.31|1423.51|1426
1585316700000|2020-03-27 13:45:00|1426.93|1426.13|1425.56|1424.76|1427.81|1427.01|1423.31|1422.51|1329
1585317000000|2020-03-27 13:50:00|1425.68|1424.88|1425.56|1424.76|1431.31|1430.51|1425.18|1424.38|1647
1585317300000|2020-03-27 13:55:00|1425.68|1424.88|1425.18|1424.38|1428.56|1427.76|1424.81|1424.01|1122
1585317600000|2020-03-27 14:00:00|1425.06|1424.26|1420.56|1419.76|1425.68|1424.88|1420.31|1419.51|1508
1585317900000|2020-03-27 14:05:00|1420.68|1419.88|1422.56|1421.76|1424.18|1423.38|1420.56|1419.76|1435
1585318200000|2020-03-27 14:10:00|1422.81|1422.01|1424.31|1423.51|1426.31|1425.51|1421.81|1421.01|2216
1585318500000|2020-03-27 14:15:00|1424.06|1423.26|1420.93|1420.13|1425.68|1424.88|1419.43|1418.63|1661
1585318800000|2020-03-27 14:20:00|1420.81|1420.01|1417.93|1417.13|1421.81|1421.01|1417.56|1416.76|1860
1585319100000|2020-03-27 14:25:00|1417.81|1417.01|1417.68|1416.88|1420.18|1419.38|1416.56|1415.76|1469
1585319400000|2020-03-27 14:30:00|1417.56|1416.76|1414.43|1413.63|1418.68|1417.88|1414.43|1413.63|1079
1585319700000|2020-03-27 14:35:00|1414.56|1413.76|1413.43|1412.63|1416.18|1415.38|1411.31|1410.51|2047
1585320000000|2020-03-27 14:40:00|1413.31|1412.51|1411.43|1410.63|1414.06|1413.26|1410.56|1409.76|1595
1585320300000|2020-03-27 14:45:00|1411.31|1410.51|1409.31|1408.51|1411.43|1410.63|1406.31|1405.51|1717
1585320600000|2020-03-27 14:50:00|1409.56|1408.76|1411.18|1410.38|1412.31|1411.51|1406.56|1405.76|1554
1585320900000|2020-03-27 14:55:00|1411.43|1410.63|1406.06|1405.26|1411.81|1411.01|1406.06|1405.26|2200
1585321200000|2020-03-27 15:00:00|1405.93|1405.13|1412.56|1411.76|1412.56|1411.76|1405.93|1405.13|1532
1585321500000|2020-03-27 15:05:00|1412.43|1411.63|1418.43|1417.63|1419.06|1418.26|1410.06|1409.26|1726
1585321800000|2020-03-27 15:10:00|1418.56|1417.76|1420.56|1419.76|1421.31|1420.51|1417.56|1416.76|2279
1585322100000|2020-03-27 15:15:00|1420.68|1419.88|1427.18|1426.38|1428.43|1427.63|1420.56|1419.76|3653
1585322400000|2020-03-27 15:20:00|1427.31|1426.51|1424.06|1423.26|1427.31|1426.51|1422.93|1422.13|1731
1585322700000|2020-03-27 15:25:00|1424.18|1423.38|1424.18|1423.38|1427.31|1426.51|1422.81|1422.01|2956
1585323000000|2020-03-27 15:30:00|1424.31|1423.51|1425.93|1425.13|1426.56|1425.76|1422.06|1421.26|2298
1585323300000|2020-03-27 15:35:00|1425.81|1425.01|1422.81|1422.01|1427.81|1427.01|1421.56|1420.76|2050
1585323600000|2020-03-27 15:40:00|1422.68|1421.88|1422.06|1421.26|1424.56|1423.76|1420.31|1419.51|2039
1585323900000|2020-03-27 15:45:00|1422.18|1421.38|1421.56|1420.76|1422.81|1422.01|1419.06|1418.26|1305
1585324200000|2020-03-27 15:50:00|1421.68|1420.88|1426.18|1425.38|1426.18|1425.38|1421.56|1420.76|1638
1585324500000|2020-03-27 15:55:00|1426.06|1425.26|1422.81|1422.01|1427.68|1426.88|1422.43|1421.63|1418
1585324800000|2020-03-27 16:00:00|1422.68|1421.88|1420.68|1419.88|1422.81|1422.01|1419.56|1418.76|1983
1585325100000|2020-03-27 16:05:00|1420.56|1419.76|1422.56|1421.76|1422.93|1422.13|1419.31|1418.51|1503
1585325400000|2020-03-27 16:10:00|1422.43|1421.63|1423.93|1423.13|1425.93|1425.13|1422.43|1421.63|1943
1585325700000|2020-03-27 16:15:00|1424.06|1423.26|1428.18|1427.38|1428.93|1428.13|1422.56|1421.76|2827
1585326000000|2020-03-27 16:20:00|1428.06|1427.26|1422.34|1420.54|1428.06|1427.26|1419.06|1418.26|3559
1585326300000|2020-03-27 16:25:00|1420.47|1418.67|1421.97|1420.17|1423.17|1421.37|1418.12|1416.32|2629
1585326600000|2020-03-27 16:30:00|1422.56|1420.76|1422.69|1420.89|1423.31|1421.51|1415.31|1413.51|734
1585326900000|2020-03-27 16:35:00|1422.56|1420.76|1423.69|1421.89|1427.06|1425.26|1422.44|1420.64|105
1585327200000|2020-03-27 16:40:00|1423.56|1421.76|1424.69|1422.89|1425.44|1423.64|1422.94|1421.14|2745
1585327500000|2020-03-27 16:45:00|1424.81|1423.01|1422.44|1420.64|1424.81|1423.01|1422.44|1420.64|49
1585327800000|2020-03-27 16:50:00|1422.56|1420.76|1422.44|1420.64|1422.94|1421.14|1420.56|1418.76|90
1585328100000|2020-03-27 16:55:00|1422.56|1420.76|1420.55|1418.75|1422.56|1420.76|1419.06|1417.26|39
1585328400000|2020-03-27 17:00:00|1420.56|1418.76|1423.26|1421.46|1424.47|1422.67|1419.47|1417.67|2
1585328700000|2020-03-27 17:05:00|1423.28|1421.48|1419.23|1417.43|1423.8|1422|1419.23|1417.43|0
1585329000000|2020-03-27 17:10:00|1419.25|1417.45|1416.83|1415.03|1420.37|1418.57|1416.33|1414.53|0
1585329300000|2020-03-27 17:15:00|1416.87|1415.07|1416.62|1414.82|1417.11|1415.31|1413.92|1412.12|377
1585329600000|2020-03-27 17:20:00|1416.63|1414.83|1419.38|1417.58|1419.42|1417.62|1416.63|1414.83|0
1585329900000|2020-03-27 17:25:00|1419.25|1417.45|1415.49|1413.69|1420.55|1418.75|1415.3|1413.5|0
1585330200000|2020-03-27 17:30:00|1415.51|1413.71|1422.57|1420.77|1422.81|1421.01|1414.52|1412.72|0
1585330500000|2020-03-27 17:35:00|1422.28|1420.48|1427.18|1425.38|1427.18|1425.38|1421.34|1419.54|0
1585330800000|2020-03-27 17:40:00|1427.2|1425.4|1425.97|1424.17|1428.92|1427.12|1425.9|1424.1|0
1585331100000|2020-03-27 17:45:00|1425.98|1424.18|1427.19|1425.39|1428.23|1426.43|1424.62|1422.82|0
1585331400000|2020-03-27 17:50:00|1427.2|1425.4|1427.7|1425.9|1429.76|1427.96|1426.18|1424.38|0
1585331700000|2020-03-27 17:55:00|1427.72|1425.92|1424.71|1422.91|1428.92|1427.12|1424.69|1422.89|0
1585332000000|2020-03-27 18:00:00|1424.74|1422.94|1420.79|1418.99|1426.15|1424.35|1420.77|1418.97|0
1585332300000|2020-03-27 18:05:00|1420.81|1419.01|1421.04|1419.24|1423.25|1421.45|1420.41|1418.61|0
1585332600000|2020-03-27 18:10:00|1421.06|1419.26|1424.57|1422.77|1425.05|1423.25|1421.05|1419.25|0
1585332900000|2020-03-27 18:15:00|1424.61|1422.81|1426.65|1424.85|1428.07|1426.27|1424.09|1422.29|0
1585333200000|2020-03-27 18:20:00|1426.64|1424.84|1425.98|1424.18|1428.55|1426.75|1425.06|1423.26|0
1585333500000|2020-03-27 18:25:00|1426|1424.2|1428.26|1426.46|1429.35|1427.55|1424.51|1422.71|0
1585333800000|2020-03-27 18:30:00|1428.27|1426.47|1430.5|1428.7|1431.45|1429.65|1427.2|1425.4|0
1585334100000|2020-03-27 18:35:00|1430.51|1428.71|1428.97|1427.17|1431.7|1429.9|1428.4|1426.6|0
1585334400000|2020-03-27 18:40:00|1428.98|1427.18|1426.86|1425.06|1430.43|1428.63|1426.31|1424.51|0
1585334700000|2020-03-27 18:45:00|1426.87|1425.07|1426.4|1424.6|1427.93|1426.13|1425.24|1423.44|0
1585335000000|2020-03-27 18:50:00|1426.42|1424.62|1428.57|1426.77|1429.54|1427.74|1424.48|1422.68|0
1585335300000|2020-03-27 18:55:00|1428.58|1426.78|1432.59|1430.79|1432.78|1430.98|1427.59|1425.79|0
1585335600000|2020-03-27 19:00:00|1432.6|1430.8|1435.4|1433.6|1435.41|1433.61|1430.25|1428.45|0
1585335900000|2020-03-27 19:05:00|1435.55|1433.75|1437.18|1435.38|1438.19|1436.39|1433.93|1432.13|0
1585336200000|2020-03-27 19:10:00|1437.2|1435.4|1436.06|1434.26|1439.5|1437.7|1435.57|1433.77|0
1585336500000|2020-03-27 19:15:00|1436.08|1434.28|1438.79|1436.99|1438.91|1437.11|1435.22|1433.42|0
1585336800000|2020-03-27 19:20:00|1438.8|1437|1438.96|1437.16|1439.27|1437.47|1436.64|1434.84|0
1585337100000|2020-03-27 19:25:00|1438.93|1437.13|1438.22|1436.42|1441.85|1440.05|1438.01|1436.21|0
1585337400000|2020-03-27 19:30:00|1438.24|1436.44|1433.77|1431.97|1438.62|1436.82|1431.62|1429.82|0
1585337700000|2020-03-27 19:35:00|1433.75|1431.95|1428.26|1426.46|1433.75|1431.95|1427.48|1425.68|0
1585338000000|2020-03-27 19:40:00|1428.24|1426.44|1422.94|1421.14|1428.24|1426.44|1421.63|1419.83|0
1585338300000|2020-03-27 19:45:00|1422.93|1421.13|1421.92|1420.12|1426|1424.2|1420.94|1419.14|0
1585338600000|2020-03-27 19:50:00|1421.87|1420.07|1411.76|1409.96|1421.87|1420.07|1411.72|1409.92|0
1585338900000|2020-03-27 19:55:00|1411.78|1409.98|1416.33|1414.53|1416.78|1414.98|1411.72|1409.92|0
1585339200000|2020-03-27 20:00:00|1416.59|1414.79|1415.09|1413.29|1417.65|1415.85|1413.81|1412.01|0
1585339500000|2020-03-27 20:05:00|1415.08|1413.28|1414.18|1412.38|1416.38|1414.58|1413.67|1411.87|0
1585339800000|2020-03-27 20:10:00|1414.17|1412.37|1413.09|1411.29|1414.34|1412.54|1412.24|1410.44|0
1585340100000|2020-03-27 20:15:00|1413.07|1411.27|1414.67|1412.87|1414.67|1412.87|1413.07|1411.27|0
1585340400000|2020-03-27 20:20:00|1414.73|1412.93|1414.31|1412.51|1415.09|1413.29|1413.88|1412.08|0
1585340700000|2020-03-27 20:25:00|1414.44|1412.64|1414.93|1413.13|1415.16|1413.36|1414.44|1412.64|0
1585341000000|2020-03-27 20:30:00|1414.98|1413.18|1414.21|1412.41|1415.16|1413.36|1412.99|1411.19|0
1585341300000|2020-03-27 20:35:00|1414.23|1412.43|1413.1|1411.3|1414.23|1412.43|1412.1|1410.3|0
1585341600000|2020-03-27 20:40:00|1413.11|1411.31|1411.59|1409.79|1413.18|1411.38|1411.36|1409.56|0
1585341900000|2020-03-27 20:45:00|1411.65|1409.85|1412.42|1410.62|1412.54|1410.74|1411.37|1409.57|0
1585342200000|2020-03-27 20:50:00|1412.4|1410.6|1412.47|1410.67|1413.16|1411.36|1411.92|1410.12|0
1585342500000|2020-03-27 20:55:00|1412.49|1410.69|1411.85|1410.05|1412.57|1410.77|1409.88|1408.08|0
1585342800000|2020-03-27 21:00:00|1412.02|1410.22|1412.02|1410.22|1412.02|1410.22|1412.02|1410.22|0
1585519200000|2020-03-29 22:00:00|1390.72|1388.92|1399.65|1397.85|1400.57|1398.77|1388.11|1386.31|0
1585519500000|2020-03-29 22:05:00|1399.68|1397.88|1403.2|1401.4|1406.02|1404.22|1398.41|1396.61|0
1585519800000|2020-03-29 22:10:00|1403.19|1401.39|1401.98|1400.18|1403.78|1401.98|1396.52|1394.72|0
1585520100000|2020-03-29 22:15:00|1402|1400.2|1406.16|1404.36|1408.27|1406.47|1401.93|1400.13|0
1585520400000|2020-03-29 22:20:00|1406.15|1404.35|1401.55|1399.75|1406.15|1404.35|1399.37|1397.57|0
1585520700000|2020-03-29 22:25:00|1401.54|1399.74|1401.39|1399.59|1404.22|1402.42|1398.66|1396.86|0
1585521000000|2020-03-29 22:30:00|1401.43|1399.63|1397.97|1396.17|1402.64|1400.84|1396.86|1395.06|0
1585521300000|2020-03-29 22:35:00|1397.96|1396.16|1394.52|1392.72|1400.67|1398.87|1394|1392.2|0
1585521600000|2020-03-29 22:40:00|1394.5|1392.7|1395.52|1393.72|1397.08|1395.28|1392.99|1391.19|0
1585521900000|2020-03-29 22:45:00|1395.55|1393.75|1394.65|1392.85|1397.68|1395.88|1393.23|1391.43|0
1585522200000|2020-03-29 22:50:00|1394.57|1392.77|1394.08|1392.28|1396.05|1394.25|1393.28|1391.48|0
1585522500000|2020-03-29 22:55:00|1394.04|1392.24|1395.51|1393.71|1397.79|1395.99|1392.49|1390.69|0
1585522800000|2020-03-29 23:00:00|1395.56|1393.76|1396.47|1394.67|1397.48|1395.68|1393.08|1391.28|0
1585523100000|2020-03-29 23:05:00|1396.51|1394.71|1399.5|1397.7|1400.7|1398.9|1395.17|1393.37|0
1585523400000|2020-03-29 23:10:00|1399.66|1397.86|1400.85|1399.05|1400.91|1399.11|1398.9|1397.1|0
1585523700000|2020-03-29 23:15:00|1400.84|1399.04|1401.97|1400.17|1402.93|1401.13|1399.56|1397.76|0
1585524000000|2020-03-29 23:20:00|1401.98|1400.18|1401.4|1399.6|1402.93|1401.13|1401.15|1399.35|0
1585524300000|2020-03-29 23:25:00|1401.44|1399.64|1400.2|1398.4|1402.16|1400.36|1399.3|1397.5|0
1585524600000|2020-03-29 23:30:00|1400.36|1398.56|1403.74|1401.94|1404.21|1402.41|1400.26|1398.46|0
1585524900000|2020-03-29 23:35:00|1403.78|1401.98|1403.29|1401.49|1404.3|1402.5|1401.38|1399.58|0
1585525200000|2020-03-29 23:40:00|1403.3|1401.5|1405.83|1404.03|1405.86|1404.06|1402.95|1401.15|0
1585525500000|2020-03-29 23:45:00|1406.37|1404.57|1404.93|1403.13|1407.6|1405.8|1404.88|1403.08|0
1585525800000|2020-03-29 23:50:00|1404.95|1403.15|1403.07|1401.27|1407.25|1405.45|1402.54|1400.74|0
1585526100000|2020-03-29 23:55:00|1403.05|1401.25|1400.59|1398.79|1404.51|1402.71|1400.52|1398.72|0
1585526400000|2020-03-30 00:00:00|1400.68|1398.88|1403.54|1401.74|1403.72|1401.92|1400.55|1398.75|0
1585526700000|2020-03-30 00:05:00|1403.5|1401.7|1406.64|1404.84|1406.93|1405.13|1403.09|1401.29|0
1585527000000|2020-03-30 00:10:00|1406.63|1404.83|1405.72|1403.92|1409.02|1407.22|1405.39|1403.59|0
1585527300000|2020-03-30 00:15:00|1405.65|1403.85|1406.04|1404.24|1409.22|1407.42|1404.24|1402.44|0
1585527600000|2020-03-30 00:20:00|1406.26|1404.46|1410.5|1408.7|1410.58|1408.78|1404.83|1403.03|0
1585527900000|2020-03-30 00:25:00|1410.49|1408.69|1408.71|1406.91|1410.67|1408.87|1408.03|1406.23|0
1585528200000|2020-03-30 00:30:00|1408.7|1406.9|1407.34|1405.54|1409.93|1408.13|1405.73|1403.93|0
1585528500000|2020-03-30 00:35:00|1407.39|1405.59|1408.79|1406.99|1409.1|1407.3|1407.13|1405.33|0
1585528800000|2020-03-30 00:40:00|1408.8|1407|1408.49|1406.69|1409.56|1407.76|1407.12|1405.32|0
1585529100000|2020-03-30 00:45:00|1408.5|1406.7|1406.89|1405.09|1408.51|1406.71|1406.39|1404.59|0
1585529400000|2020-03-30 00:50:00|1406.88|1405.08|1407.1|1405.3|1408.91|1407.11|1405.24|1403.44|0
1585529700000|2020-03-30 00:55:00|1407.24|1405.44|1407.21|1405.41|1408.96|1407.16|1406.68|1404.88|0
1585530000000|2020-03-30 01:00:00|1407.23|1405.43|1407.12|1405.32|1409.1|1407.3|1405.38|1403.58|0
1585530300000|2020-03-30 01:05:00|1407.11|1405.31|1401.54|1399.74|1407.15|1405.35|1401.53|1399.73|0
1585530600000|2020-03-30 01:10:00|1401.55|1399.75|1402.49|1400.69|1404.16|1402.36|1401.55|1399.75|0
1585530900000|2020-03-30 01:15:00|1402.48|1400.68|1404.96|1403.16|1404.97|1403.17|1401.98|1400.18|0
1585531200000|2020-03-30 01:20:00|1404.99|1403.19|1409.03|1407.23|1409.26|1407.46|1404.57|1402.77|0
1585531500000|2020-03-30 01:25:00|1408.82|1407.02|1409.25|1407.45|1409.61|1407.81|1407.23|1405.43|0
1585531800000|2020-03-30 01:30:00|1409.54|1407.74|1407.23|1405.43|1409.67|1407.87|1407.19|1405.39|0
1585532100000|2020-03-30 01:35:00|1407.29|1405.49|1408.55|1406.75|1408.58|1406.78|1407.17|1405.37|0
1585532400000|2020-03-30 01:40:00|1408.56|1406.76|1412.54|1410.74|1412.54|1410.74|1407.61|1405.81|0
1585532700000|2020-03-30 01:45:00|1412.32|1410.52|1410.91|1409.11|1413.73|1411.93|1410.62|1408.82|0
1585533000000|2020-03-30 01:50:00|1410.93|1409.13|1409.36|1407.56|1411.17|1409.37|1408.96|1407.16|0
1585533300000|2020-03-30 01:55:00|1409.38|1407.58|1410.88|1409.08|1411.31|1409.51|1409.34|1407.54|0
1585533600000|2020-03-30 02:00:00|1410.81|1409.01|1409.38|1407.58|1410.82|1409.02|1408.64|1406.84|0
1585533900000|2020-03-30 02:05:00|1409.6|1407.8|1410.51|1408.71|1411.49|1409.69|1409.13|1407.33|0
1585534200000|2020-03-30 02:10:00|1410.53|1408.73|1410.85|1409.05|1411.97|1410.17|1410.07|1408.27|0
1585534500000|2020-03-30 02:15:00|1410.71|1408.91|1410.49|1408.69|1411.9|1410.1|1410.42|1408.62|0
1585534800000|2020-03-30 02:20:00|1410.48|1408.68|1412.48|1410.68|1412.92|1411.12|1410.48|1408.68|0
1585535100000|2020-03-30 02:25:00|1412.42|1410.62|1417.35|1415.55|1418.25|1416.45|1411.98|1410.18|0
1585535400000|2020-03-30 02:30:00|1417.37|1415.57|1415.37|1413.57|1417.37|1415.57|1414.11|1412.31|0
1585535700000|2020-03-30 02:35:00|1415.38|1413.58|1414.55|1412.75|1416.34|1414.54|1414.01|1412.21|0
1585536000000|2020-03-30 02:40:00|1414.56|1412.76|1413.56|1411.76|1418.7|1416.9|1413.34|1411.54|0
1585536300000|2020-03-30 02:45:00|1413.49|1411.69|1410.87|1409.07|1413.86|1412.06|1410.17|1408.37|0
1585536600000|2020-03-30 02:50:00|1410.88|1409.08|1412.93|1411.13|1413.94|1412.14|1410.65|1408.85|0
1585536900000|2020-03-30 02:55:00|1412.9|1411.1|1411.05|1409.25|1412.95|1411.15|1410.97|1409.17|0
1585537200000|2020-03-30 03:00:00|1411.06|1409.26|1410.87|1409.07|1411.07|1409.27|1408.06|1406.26|0
1585537500000|2020-03-30 03:05:00|1410.65|1408.85|1410.83|1409.03|1412.72|1410.92|1410.38|1408.58|0
1585537800000|2020-03-30 03:10:00|1410.81|1409.01|1410.58|1408.78|1412.4|1410.6|1410.37|1408.57|0
1585538100000|2020-03-30 03:15:00|1410.52|1408.72|1415.5|1413.7|1416.25|1414.45|1410.37|1408.57|0
1585538400000|2020-03-30 03:20:00|1415.53|1413.73|1414.82|1413.02|1416.74|1414.94|1414.36|1412.56|0
1585538700000|2020-03-30 03:25:00|1414.75|1412.95|1414.97|1413.17|1415.8|1414|1413.94|1412.14|0
1585539000000|2020-03-30 03:30:00|1414.96|1413.16|1415.52|1413.72|1415.54|1413.74|1413.94|1412.14|0
1585539300000|2020-03-30 03:35:00|1415.53|1413.73|1417.04|1415.24|1417.79|1415.99|1415.47|1413.67|0
1585539600000|2020-03-30 03:40:00|1417.05|1415.25|1417.07|1415.27|1417.07|1415.27|1416.34|1414.54|0
1585539900000|2020-03-30 03:45:00|1417.14|1415.34|1416.3|1414.5|1419.07|1417.27|1414.86|1413.06|0
1585540200000|2020-03-30 03:50:00|1416.31|1414.51|1422.03|1420.23|1422.19|1420.39|1415.69|1413.89|0
1585540500000|2020-03-30 03:55:00|1422.19|1420.39|1420.1|1418.3|1422.37|1420.57|1420|1418.2|0
1585540800000|2020-03-30 04:00:00|1420.12|1418.32|1422.24|1420.44|1422.69|1420.89|1420.07|1418.27|0
1585541100000|2020-03-30 04:05:00|1422.45|1420.65|1424.44|1422.64|1425.86|1424.06|1422.23|1420.43|0
1585541400000|2020-03-30 04:10:00|1424.39|1422.59|1425.65|1423.85|1426.08|1424.28|1423.69|1421.89|0
1585541700000|2020-03-30 04:15:00|1425.67|1423.87|1425.88|1424.08|1426.81|1425.01|1423.73|1421.93|0
1585542000000|2020-03-30 04:20:00|1425.89|1424.09|1428.46|1426.66|1428.65|1426.85|1425.4|1423.6|0
1585542300000|2020-03-30 04:25:00|1428.47|1426.67|1425.06|1423.26|1428.47|1426.67|1424.2|1422.4|0
1585542600000|2020-03-30 04:30:00|1424.91|1423.11|1421.81|1420.01|1426.1|1424.3|1421.79|1419.99|0
1585542900000|2020-03-30 04:35:00|1421.78|1419.98|1421.79|1419.99|1422.73|1420.93|1420.44|1418.64|0
1585543200000|2020-03-30 04:40:00|1421.78|1419.98|1420.12|1418.32|1423.91|1422.11|1419.08|1417.28|0
1585543500000|2020-03-30 04:45:00|1420.13|1418.33|1423.02|1421.22|1423.52|1421.72|1418.42|1416.62|0
1585543800000|2020-03-30 04:50:00|1423|1421.2|1422.65|1420.85|1424.76|1422.96|1421.85|1420.05|0
1585544100000|2020-03-30 04:55:00|1422.64|1420.84|1427.41|1425.61|1429.89|1428.09|1422.64|1420.84|0
1585544400000|2020-03-30 05:00:00|1427.62|1425.82|1428.74|1426.94|1429.75|1427.95|1425.55|1423.75|0
1585544700000|2020-03-30 05:05:00|1428.75|1426.95|1428.77|1426.97|1431.59|1429.79|1424.51|1422.71|0
1585545000000|2020-03-30 05:10:00|1428.74|1426.94|1428.57|1426.77|1429.58|1427.78|1423.89|1422.09|0
1585545300000|2020-03-30 05:15:00|1428.6|1426.8|1430.08|1428.28|1430.79|1428.99|1427.47|1425.67|0
1585545600000|2020-03-30 05:20:00|1430.1|1428.3|1430.86|1429.06|1432.22|1430.42|1429.89|1428.09|0
1585545900000|2020-03-30 05:25:00|1430.79|1428.99|1431.04|1429.24|1431.48|1429.68|1429.53|1427.73|0
1585546200000|2020-03-30 05:30:00|1430.98|1429.18|1432.22|1430.42|1432.22|1430.42|1428.79|1426.99|0
1585546500000|2020-03-30 05:35:00|1432.21|1430.41|1438.82|1437.02|1438.82|1437.02|1432.18|1430.38|0
1585546800000|2020-03-30 05:40:00|1438.84|1437.04|1441.15|1439.35|1441.44|1439.64|1436.71|1434.91|0
1585547100000|2020-03-30 05:45:00|1441.16|1439.36|1442.68|1440.88|1449.06|1447.26|1440.49|1438.69|0
1585547400000|2020-03-30 05:50:00|1442.7|1440.9|1440.83|1439.03|1444.56|1442.76|1437.35|1435.55|0
1585547700000|2020-03-30 05:55:00|1440.84|1439.04|1444|1442.2|1448.68|1446.88|1440.83|1439.03|0
1585548000000|2020-03-30 06:00:00|1443.97|1442.17|1438.97|1437.17|1444.87|1443.07|1437.2|1435.4|0
1585548300000|2020-03-30 06:05:00|1438.98|1437.18|1438.42|1436.62|1441.51|1439.71|1436.24|1434.44|0
1585548600000|2020-03-30 06:10:00|1438.41|1436.61|1436.03|1434.23|1441.5|1439.7|1436.03|1434.23|0
1585548900000|2020-03-30 06:15:00|1436.01|1434.21|1437.56|1435.76|1438.1|1436.3|1433.22|1431.42|0
1585549200000|2020-03-30 06:20:00|1437.57|1435.77|1432.62|1430.82|1437.57|1435.77|1431.66|1429.86|0
1585549500000|2020-03-30 06:25:00|1432.53|1430.73|1429.69|1427.89|1432.53|1430.73|1425.34|1423.54|0
1585549800000|2020-03-30 06:30:00|1429.75|1427.95|1427.92|1426.12|1434.67|1432.87|1426.55|1424.75|114
1585550100000|2020-03-30 06:35:00|1427.8|1426|1428.05|1426.25|1429.8|1428|1425.3|1423.5|64
1585550400000|2020-03-30 06:40:00|1427.92|1426.12|1431.67|1429.87|1431.8|1430|1427.42|1425.62|41
1585550700000|2020-03-30 06:45:00|1431.8|1430|1432.05|1430.25|1432.17|1430.37|1430.3|1428.5|21
1585551000000|2020-03-30 06:50:00|1432.3|1430.5|1432.42|1430.62|1434.42|1432.62|1431.92|1430.12|59
1585551300000|2020-03-30 06:55:00|1433.38|1431.58|1430.25|1428.45|1433.59|1431.79|1428.47|1426.67|0
1585551600000|2020-03-30 07:00:00|1430.24|1428.44|1424.67|1423.87|1433.3|1432.5|1424.05|1423.25|3316
1585551900000|2020-03-30 07:05:00|1424.8|1424|1418.3|1417.5|1428.17|1427.37|1417.55|1416.75|4810
1585552200000|2020-03-30 07:10:00|1418.17|1417.37|1412.8|1412|1424.3|1423.5|1412.17|1411.37|2696
1585552500000|2020-03-30 07:15:00|1412.92|1412.12|1406.3|1405.5|1415.05|1414.25|1405.17|1404.37|2733
1585552800000|2020-03-30 07:20:00|1406.17|1405.37|1412.8|1412|1414.17|1413.37|1406.17|1405.37|2344
1585553100000|2020-03-30 07:25:00|1412.92|1412.12|1408.8|1408|1413.05|1412.25|1406.3|1405.5|1853
1585553400000|2020-03-30 07:30:00|1408.67|1407.87|1405.17|1404.37|1411.17|1410.37|1400.8|1400|2044
1585553700000|2020-03-30 07:35:00|1405.3|1404.5|1402.3|1401.5|1405.3|1404.5|1398.3|1397.5|1887
1585554000000|2020-03-30 07:40:00|1402.42|1401.62|1401.67|1400.87|1402.8|1402|1399.3|1398.5|1269
1585554300000|2020-03-30 07:45:00|1401.8|1401|1405.05|1404.25|1406.05|1405.25|1397.3|1396.5|2232
1585554600000|2020-03-30 07:50:00|1405.3|1404.5|1400.3|1399.5|1407.17|1406.37|1400.3|1399.5|2025
1585554900000|2020-03-30 07:55:00|1400.17|1399.37|1401.87|1401.07|1403.67|1402.87|1398.3|1397.5|1162
1585555200000|2020-03-30 08:00:00|1402.12|1401.32|1410.57|1409.77|1413.82|1413.02|1402.12|1401.32|2115
1585555500000|2020-03-30 08:05:00|1410.82|1410.02|1416.07|1415.27|1416.44|1415.64|1409.07|1408.27|2255
1585555800000|2020-03-30 08:10:00|1415.94|1415.14|1412.32|1411.52|1416.07|1415.27|1411.57|1410.77|1991
1585556100000|2020-03-30 08:15:00|1412.44|1411.64|1410.07|1409.27|1413.69|1412.89|1406.94|1406.14|997
1585556400000|2020-03-30 08:20:00|1410.19|1409.39|1403.44|1402.64|1410.32|1409.52|1401.82|1401.02|1570
1585556700000|2020-03-30 08:25:00|1403.32|1402.52|1407.82|1407.02|1409.57|1408.77|1402.69|1401.89|819
1585557000000|2020-03-30 08:30:00|1407.69|1406.89|1414.07|1413.27|1415.32|1414.52|1407.32|1406.52|1298
1585557300000|2020-03-30 08:35:00|1414.19|1413.39|1415.82|1415.02|1417.19|1416.39|1409.32|1408.52|1473
1585557600000|2020-03-30 08:40:00|1415.69|1414.89|1421.94|1421.14|1422.07|1421.27|1415.32|1414.52|1609
1585557900000|2020-03-30 08:45:00|1422.07|1421.27|1420.82|1420.02|1424.19|1423.39|1419.82|1419.02|1404
1585558200000|2020-03-30 08:50:00|1420.69|1419.89|1415.07|1414.27|1420.82|1420.02|1413.82|1413.02|1184
1585558500000|2020-03-30 08:55:00|1414.94|1414.14|1417.44|1416.64|1418.07|1417.27|1412.32|1411.52|1029
1585558800000|2020-03-30 09:00:00|1417.57|1416.77|1412.07|1411.27|1417.94|1417.14|1411.32|1410.52|783
1585559100000|2020-03-30 09:05:00|1411.94|1411.14|1416.32|1415.52|1417.32|1416.52|1411.94|1411.14|746
1585559400000|2020-03-30 09:10:00|1416.07|1415.27|1415.19|1414.39|1418.07|1417.27|1414.32|1413.52|623
1585559700000|2020-03-30 09:15:00|1415.07|1414.27|1416.32|1415.52|1417.19|1416.39|1413.82|1413.02|490
1585560000000|2020-03-30 09:20:00|1416.44|1415.64|1422.07|1421.27|1422.19|1421.39|1416.07|1415.27|1396
1585560300000|2020-03-30 09:25:00|1421.94|1421.14|1423.57|1422.77|1423.57|1422.77|1419.94|1419.14|878
1585560600000|2020-03-30 09:30:00|1423.32|1422.52|1422.94|1422.14|1423.57|1422.77|1421.07|1420.27|800
1585560900000|2020-03-30 09:35:00|1423.07|1422.27|1423.82|1423.02|1425.32|1424.52|1422.07|1421.27|1086
1585561200000|2020-03-30 09:40:00|1424.07|1423.27|1422.57|1421.77|1425.44|1424.64|1421.82|1421.02|1494
1585561500000|2020-03-30 09:45:00|1422.44|1421.64|1422.19|1421.39|1423.82|1423.02|1419.69|1418.89|1538
1585561800000|2020-03-30 09:50:00|1422.07|1421.27|1420.32|1419.52|1423.82|1423.02|1420.07|1419.27|1042
1585562100000|2020-03-30 09:55:00|1420.57|1419.77|1418.94|1418.14|1422.32|1421.52|1418.82|1418.02|901
1585562400000|2020-03-30 10:00:00|1418.82|1418.02|1421.07|1420.27|1422.32|1421.52|1418.69|1417.89|732
1585562700000|2020-03-30 10:05:00|1421.19|1420.39|1421.32|1420.52|1421.94|1421.14|1418.94|1418.14|365
1585563000000|2020-03-30 10:10:00|1421.19|1420.39|1420.94|1420.14|1423.07|1422.27|1420.44|1419.64|398
1585563300000|2020-03-30 10:15:00|1421.07|1420.27|1419.07|1418.27|1421.69|1420.89|1418.32|1417.52|355
1585563600000|2020-03-30 10:20:00|1418.94|1418.14|1416.19|1415.39|1419.44|1418.64|1416.07|1415.27|701
1585563900000|2020-03-30 10:25:00|1416.07|1415.27|1417.19|1416.39|1417.32|1416.52|1414.94|1414.14|672
1585564200000|2020-03-30 10:30:00|1417.07|1416.27|1418.07|1417.27|1419.82|1419.02|1416.82|1416.02|753
1585564500000|2020-03-30 10:35:00|1418.19|1417.39|1419.94|1419.14|1420.57|1419.77|1417.19|1416.39|533
1585564800000|2020-03-30 10:40:00|1420.07|1419.27|1420.94|1420.14|1421.57|1420.77|1419.57|1418.77|509
1585565100000|2020-03-30 10:45:00|1421.07|1420.27|1418.07|1417.27|1421.32|1420.52|1417.94|1417.14|466
1585565400000|2020-03-30 10:50:00|1417.94|1417.14|1416.94|1416.14|1419.32|1418.52|1416.44|1415.64|258
1585565700000|2020-03-30 10:55:00|1417.07|1416.27|1417.44|1416.64|1418.07|1417.27|1416.07|1415.27|618
1585566000000|2020-03-30 11:00:00|1417.19|1416.39|1417.32|1416.52|1418.07|1417.27|1416.07|1415.27|401
1585566300000|2020-03-30 11:05:00|1417.19|1416.39|1420.57|1419.77|1421.07|1420.27|1416.69|1415.89|837
1585566600000|2020-03-30 11:10:00|1420.69|1419.89|1420.32|1419.52|1421.82|1421.02|1419.82|1419.02|715
1585566900000|2020-03-30 11:15:00|1420.19|1419.39|1422.57|1421.77|1422.69|1421.89|1419.07|1418.27|313
1585567200000|2020-03-30 11:20:00|1422.44|1421.64|1420.57|1419.77|1422.44|1421.64|1419.07|1418.27|1029
1585567500000|2020-03-30 11:25:00|1420.44|1419.64|1416.82|1416.02|1420.44|1419.64|1416.32|1415.52|818
1585567800000|2020-03-30 11:30:00|1416.69|1415.89|1414.07|1413.27|1416.94|1416.14|1413.57|1412.77|761
1585568100000|2020-03-30 11:35:00|1413.94|1413.14|1413.69|1412.89|1416.07|1415.27|1413.57|1412.77|531
1585568400000|2020-03-30 11:40:00|1413.82|1413.02|1413.32|1412.52|1414.32|1413.52|1411.07|1410.27|1060
1585568700000|2020-03-30 11:45:00|1413.19|1412.39|1416.34|1415.54|1416.44|1415.64|1412.44|1411.64|775
1585569000000|2020-03-30 11:50:00|1416.09|1415.29|1416.82|1416.02|1418.07|1417.27|1415.32|1414.52|758
1585569300000|2020-03-30 11:55:00|1417.07|1416.27|1417.57|1416.77|1418.32|1417.52|1416.44|1415.64|286
1585569600000|2020-03-30 12:00:00|1417.44|1416.64|1416.94|1416.14|1418.94|1418.14|1416.32|1415.52|980
1585569900000|2020-03-30 12:05:00|1416.82|1416.02|1416.57|1415.77|1417.32|1416.52|1414.57|1413.77|561
1585570200000|2020-03-30 12:10:00|1416.69|1415.89|1416.82|1416.02|1417.82|1417.02|1415.69|1414.89|858
1585570500000|2020-03-30 12:15:00|1416.69|1415.89|1418.82|1418.02|1418.82|1418.02|1415.57|1414.77|724
1585570800000|2020-03-30 12:20:00|1418.69|1417.89|1421.69|1420.89|1421.82|1421.02|1418.57|1417.77|582
1585571100000|2020-03-30 12:25:00|1421.82|1421.02|1422.82|1422.02|1423.69|1422.89|1421.82|1421.02|1222
1585571400000|2020-03-30 12:30:00|1422.69|1421.89|1426.07|1425.27|1426.82|1426.02|1421.82|1421.02|1244
1585571700000|2020-03-30 12:35:00|1425.94|1425.14|1425.82|1425.02|1426.32|1425.52|1424.32|1423.52|1246
1585572000000|2020-03-30 12:40:00|1425.94|1425.14|1426.07|1425.27|1426.44|1425.64|1424.32|1423.52|460
1585572300000|2020-03-30 12:45:00|1425.94|1425.14|1426.19|1425.39|1426.82|1426.02|1425.07|1424.27|506
1585572600000|2020-03-30 12:50:00|1426.32|1425.52|1427.19|1426.39|1427.57|1426.77|1423.44|1422.64|911
1585572900000|2020-03-30 12:55:00|1427.07|1426.27|1427.32|1426.52|1427.82|1427.02|1424.69|1423.89|691
1585573200000|2020-03-30 13:00:00|1427.19|1426.39|1425.57|1424.77|1427.32|1426.52|1425.19|1424.39|545
1585573500000|2020-03-30 13:05:00|1425.44|1424.64|1424.82|1424.02|1426.82|1426.02|1424.07|1423.27|527
1585573800000|2020-03-30 13:10:00|1424.94|1424.14|1426.32|1425.52|1427.07|1426.27|1424.94|1424.14|513
1585574100000|2020-03-30 13:15:00|1426.44|1425.64|1422.82|1422.02|1427.07|1426.27|1422.69|1421.89|1409
1585574400000|2020-03-30 13:20:00|1422.69|1421.89|1424.07|1423.27|1424.19|1423.39|1422.57|1421.77|1345
1585574700000|2020-03-30 13:25:00|1423.94|1423.14|1423.32|1422.52|1424.57|1423.77|1422.44|1421.64|1140
1585575000000|2020-03-30 13:30:00|1423.19|1422.39|1426.19|1425.39|1427.82|1427.02|1422.07|1421.27|2317
1585575300000|2020-03-30 13:35:00|1426.32|1425.52|1419.32|1418.52|1427.07|1426.27|1418.82|1418.02|1930
1585575600000|2020-03-30 13:40:00|1419.44|1418.64|1417.82|1417.02|1420.32|1419.52|1415.19|1414.39|1311
1585575900000|2020-03-30 13:45:00|1417.69|1416.89|1418.07|1417.27|1418.57|1417.77|1414.57|1413.77|1346
1585576200000|2020-03-30 13:50:00|1417.94|1417.14|1419.07|1418.27|1422.57|1421.77|1417.94|1417.14|1256
1585576500000|2020-03-30 13:55:00|1418.94|1418.14|1418.44|1417.64|1420.82|1420.02|1417.82|1417.02|950
1585576800000|2020-03-30 14:00:00|1418.57|1417.77|1421.07|1420.27|1421.32|1420.52|1416.07|1415.27|1524
1585577100000|2020-03-30 14:05:00|1421.19|1420.39|1421.07|1420.27|1421.94|1421.14|1419.44|1418.64|1323
1585577400000|2020-03-30 14:10:00|1421.47|1420.67|1422.72|1421.92|1422.97|1422.17|1418.09|1417.29|1040
1585577700000|2020-03-30 14:15:00|1422.59|1421.79|1424.84|1424.04|1425.59|1424.79|1422.22|1421.42|1346
1585578000000|2020-03-30 14:20:00|1424.97|1424.17|1425.97|1425.17|1427.09|1426.29|1423.47|1422.67|1382
1585578300000|2020-03-30 14:25:00|1426.09|1425.29|1425.84|1425.04|1428.84|1428.04|1424.97|1424.17|1683
1585578600000|2020-03-30 14:30:00|1425.72|1424.92|1430.22|1429.42|1430.34|1429.54|1425.72|1424.92|1443
1585578900000|2020-03-30 14:35:00|1430.47|1429.67|1434.47|1433.67|1435.09|1434.29|1430.34|1429.54|1629
1585579200000|2020-03-30 14:40:00|1434.72|1433.92|1434.22|1433.42|1437.34|1436.54|1433.47|1432.67|1295
1585579500000|2020-03-30 14:45:00|1433.97|1433.17|1436.22|1435.42|1436.72|1435.92|1433.84|1433.04|1106
1585579800000|2020-03-30 14:50:00|1436.47|1435.67|1434.72|1433.92|1436.47|1435.67|1431.72|1430.92|1969
1585580100000|2020-03-30 14:55:00|1434.84|1434.04|1431.09|1430.29|1435.47|1434.67|1430.47|1429.67|1710
1585580400000|2020-03-30 15:00:00|1430.97|1430.17|1432.84|1432.04|1432.97|1432.17|1427.84|1427.04|2082
1585580700000|2020-03-30 15:05:00|1432.97|1432.17|1431.97|1431.17|1433.97|1433.17|1430.22|1429.42|2869
1585581000000|2020-03-30 15:10:00|1432.09|1431.29|1436.47|1435.67|1436.72|1435.92|1431.72|1430.92|1431
1585581300000|2020-03-30 15:15:00|1436.34|1435.54|1441.34|1440.54|1441.47|1440.67|1435.22|1434.42|2770
1585581600000|2020-03-30 15:20:00|1441.59|1440.79|1443.22|1441.42|1444.22|1443.42|1441.22|1440.42|5139
1585581900000|2020-03-30 15:25:00|1443.2|1441.4|1446.2|1444.4|1446.35|1444.55|1441.26|1439.46|3045
1585582200000|2020-03-30 15:30:00|1446.33|1444.53|1447.72|1445.92|1447.97|1446.17|1445.47|1443.67|795
1585582500000|2020-03-30 15:35:00|1447.59|1445.79|1445.22|1443.42|1447.59|1445.79|1444.97|1443.17|241
1585582800000|2020-03-30 15:40:00|1445.34|1443.54|1445.97|1444.17|1445.97|1444.17|1444.97|1443.17|74
1585583100000|2020-03-30 15:45:00|1446.22|1444.42|1447.47|1445.67|1447.47|1445.67|1445.59|1443.79|39
1585583400000|2020-03-30 15:50:00|1447.22|1445.42|1448.34|1446.54|1448.34|1446.54|1446.84|1445.04|30
1585583700000|2020-03-30 15:55:00|1448.22|1446.42|1451.87|1450.07|1453.84|1452.04|1448.22|1446.42|29
1585584000000|2020-03-30 16:00:00|1451.88|1450.08|1448.05|1446.25|1452.78|1450.98|1447.2|1445.4|1
1585584300000|2020-03-30 16:05:00|1448.03|1446.23|1447.49|1445.69|1449.21|1447.41|1446.88|1445.08|0
1585584600000|2020-03-30 16:10:00|1447.47|1445.67|1449.12|1447.32|1450.93|1449.13|1446.99|1445.19|0
1585584900000|2020-03-30 16:15:00|1449.1|1447.3|1453.59|1451.79|1454.58|1452.78|1448.64|1446.84|0
1585585200000|2020-03-30 16:20:00|1453.58|1451.78|1451.92|1450.12|1453.58|1451.78|1450.47|1448.67|0
1585585500000|2020-03-30 16:25:00|1451.94|1450.14|1454.46|1452.66|1454.49|1452.69|1451.46|1449.66|0
1585585800000|2020-03-30 16:30:00|1454.44|1452.64|1451.36|1449.56|1455.32|1453.52|1450.89|1449.09|0
1585586100000|2020-03-30 16:35:00|1451.33|1449.53|1453.05|1451.25|1453.05|1451.25|1450.38|1448.58|0
1585586400000|2020-03-30 16:40:00|1453.03|1451.23|1452.4|1450.6|1453.95|1452.15|1451.93|1450.13|0
1585586700000|2020-03-30 16:45:00|1452.42|1450.62|1449.82|1448.02|1453.01|1451.21|1448.7|1446.9|0
1585587000000|2020-03-30 16:50:00|1449.81|1448.01|1452.85|1451.05|1452.88|1451.08|1449.36|1447.56|0
1585587300000|2020-03-30 16:55:00|1452.84|1451.04|1454.15|1452.35|1454.15|1452.35|1451.26|1449.46|0
1585587600000|2020-03-30 17:00:00|1454.16|1452.36|1450.75|1448.95|1454.16|1452.36|1450.17|1448.37|0
1585587900000|2020-03-30 17:05:00|1450.77|1448.97|1447.77|1445.97|1450.8|1449|1447.06|1445.26|0
1585588200000|2020-03-30 17:10:00|1447.78|1445.98|1449.33|1447.53|1449.93|1448.13|1447.78|1445.98|0
1585588500000|2020-03-30 17:15:00|1449.36|1447.56|1450.42|1448.62|1451.42|1449.62|1449.36|1447.56|0
1585588800000|2020-03-30 17:20:00|1450.44|1448.64|1450.87|1449.07|1451.42|1449.62|1448.85|1447.05|0
1585589100000|2020-03-30 17:25:00|1450.88|1449.08|1449.63|1447.83|1451.83|1450.03|1449.61|1447.81|0
1585589400000|2020-03-30 17:30:00|1449.66|1447.86|1449.08|1447.28|1450.61|1448.81|1448.05|1446.25|0
1585589700000|2020-03-30 17:35:00|1449.11|1447.31|1448.99|1447.19|1449.98|1448.18|1447.85|1446.05|0
1585590000000|2020-03-30 17:40:00|1449|1447.2|1446.01|1444.21|1449.51|1447.71|1445.26|1443.46|0
1585590300000|2020-03-30 17:45:00|1446.02|1444.22|1447.11|1445.31|1447.56|1445.76|1444.6|1442.8|0
1585590600000|2020-03-30 17:50:00|1447.09|1445.29|1447.61|1445.81|1448.56|1446.76|1446.54|1444.74|0
1585590900000|2020-03-30 17:55:00|1447.63|1445.83|1445.57|1443.77|1448.07|1446.27|1444.54|1442.74|0
1585591200000|2020-03-30 18:00:00|1445.54|1443.74|1444.85|1443.05|1445.87|1444.07|1443.87|1442.07|0
1585591500000|2020-03-30 18:05:00|1444.87|1443.07|1444.37|1442.57|1445.42|1443.62|1444.35|1442.55|0
1585591800000|2020-03-30 18:10:00|1444.38|1442.58|1441.98|1440.18|1444.4|1442.6|1440.42|1438.62|0
1585592100000|2020-03-30 18:15:00|1441.95|1440.15|1442.88|1441.08|1443.82|1442.02|1440|1438.2|0
1585592400000|2020-03-30 18:20:00|1442.9|1441.1|1443.97|1442.17|1444.93|1443.13|1441.27|1439.47|0
1585592700000|2020-03-30 18:25:00|1443.99|1442.19|1447.03|1445.23|1447.53|1445.73|1442.45|1440.65|0
1585593000000|2020-03-30 18:30:00|1447.04|1445.24|1449|1447.2|1449.41|1447.61|1446.44|1444.64|0
1585593300000|2020-03-30 18:35:00|1449.02|1447.22|1449.14|1447.34|1450.05|1448.25|1448.05|1446.25|0
1585593600000|2020-03-30 18:40:00|1449.15|1447.35|1451.84|1450.04|1451.84|1450.04|1448.57|1446.77|0
1585593900000|2020-03-30 18:45:00|1451.82|1450.02|1450.77|1448.97|1452.34|1450.54|1449.23|1447.43|0
1585594200000|2020-03-30 18:50:00|1450.75|1448.95|1452.17|1450.37|1452.9|1451.1|1449.32|1447.52|0
1585594500000|2020-03-30 18:55:00|1452.18|1450.38|1450.76|1448.96|1452.77|1450.97|1450.11|1448.31|0
1585594800000|2020-03-30 19:00:00|1450.75|1448.95|1452.06|1450.26|1453.01|1451.21|1449.72|1447.92|0
1585595100000|2020-03-30 19:05:00|1452.04|1450.24|1453.05|1451.25|1453.09|1451.29|1450.5|1448.7|0
1585595400000|2020-03-30 19:10:00|1453.04|1451.24|1455.15|1453.35|1456.15|1454.35|1452.59|1450.79|0
1585595700000|2020-03-30 19:15:00|1455.13|1453.33|1454.54|1452.74|1455.16|1453.36|1452.53|1450.73|0
1585596000000|2020-03-30 19:20:00|1454.52|1452.72|1451.93|1450.13|1455.84|1454.04|1451.88|1450.08|0
1585596300000|2020-03-30 19:25:00|1451.95|1450.15|1449.26|1447.46|1452.41|1450.61|1447|1445.2|0
1585596600000|2020-03-30 19:30:00|1449.29|1447.49|1450.6|1448.8|1452.36|1450.56|1449.26|1447.46|0
1585596900000|2020-03-30 19:35:00|1450.61|1448.81|1456.44|1454.64|1456.91|1455.11|1449.06|1447.26|0
1585597200000|2020-03-30 19:40:00|1456.42|1454.62|1456.7|1454.9|1457.58|1455.78|1455.37|1453.57|0
1585597500000|2020-03-30 19:45:00|1456.69|1454.89|1456.67|1454.87|1458.73|1456.93|1456.22|1454.42|0
1585597800000|2020-03-30 19:50:00|1456.91|1455.11|1460.14|1458.34|1460.89|1459.09|1455.06|1453.26|0
1585598100000|2020-03-30 19:55:00|1460.13|1458.33|1458.93|1457.13|1461.65|1459.85|1455.73|1453.93|0
1585598400000|2020-03-30 20:00:00|1458.88|1457.08|1456.01|1454.21|1458.88|1457.08|1454.8|1453|0
1585598700000|2020-03-30 20:05:00|1456|1454.2|1456.99|1455.19|1457.58|1455.78|1454.86|1453.06|0
1585599000000|2020-03-30 20:10:00|1456.97|1455.17|1457.4|1455.6|1457.89|1456.09|1455.59|1453.79|0
1585599300000|2020-03-30 20:15:00|1457.44|1455.64|1457.86|1456.06|1457.86|1456.06|1456.97|1455.17|0
1585599600000|2020-03-30 20:20:00|1457.94|1456.14|1457.96|1456.16|1458|1456.2|1457.65|1455.85|0
1585599900000|2020-03-30 20:25:00|1458|1456.2|1457.47|1455.67|1458|1456.2|1457.27|1455.47|0
1585600200000|2020-03-30 20:30:00|1457.49|1455.69|1457.74|1455.94|1457.99|1456.19|1456.26|1454.46|0
1585600500000|2020-03-30 20:35:00|1457.72|1455.92|1457.39|1455.59|1458.64|1456.84|1457.05|1455.25|0
1585600800000|2020-03-30 20:40:00|1457.37|1455.57|1457.31|1455.51|1457.75|1455.95|1456.73|1454.93|0
1585601100000|2020-03-30 20:45:00|1457.33|1455.53|1458.98|1457.18|1461.13|1459.33|1456.59|1454.79|0
1585601400000|2020-03-30 20:50:00|1459.1|1457.3|1457.48|1455.68|1460.22|1458.42|1457.38|1455.58|0
1585601700000|2020-03-30 20:55:00|1457.46|1455.66|1457.99|1456.19|1459.64|1457.84|1456.9|1455.1|0
1585602000000|2020-03-30 21:00:00|1457.92|1456.12|1458.31|1456.51|1458.39|1456.59|1457.92|1456.12|0
1585602300000|2020-03-30 21:05:00|1458.15|1456.35|1458.31|1456.51|1458.39|1456.59|1458.15|1456.35|0
1585602600000|2020-03-30 21:10:00|1458.27|1456.47|1458.25|1456.45|1458.39|1456.59|1458.25|1456.45|0
1585602900000|2020-03-30 21:15:00|1458.29|1456.49|1458.57|1456.77|1458.71|1456.91|1458.29|1456.49|0
1585603200000|2020-03-30 21:20:00|1458.69|1456.89|1458.57|1456.77|1458.81|1457.01|1458.53|1456.73|0
1585603500000|2020-03-30 21:25:00|1458.65|1456.85|1458.8|1457|1458.93|1457.13|1458.64|1456.84|0
1585603800000|2020-03-30 21:30:00|1458.78|1456.98|1458.56|1456.76|1458.78|1456.98|1458.44|1456.64|0
1585604100000|2020-03-30 21:35:00|1458.52|1456.72|1458.52|1456.72|1458.6|1456.8|1458.52|1456.72|0
1585604400000|2020-03-30 21:40:00|1458.56|1456.76|1458.37|1456.57|1458.56|1456.76|1458.37|1456.57|0
1585604700000|2020-03-30 21:45:00|1458.29|1456.49|1458.29|1456.49|1458.41|1456.61|1458.17|1456.37|0
1585605000000|2020-03-30 21:50:00|1458.17|1456.37|1458.23|1456.43|1458.29|1456.49|1458.07|1456.27|0
1585605300000|2020-03-30 21:55:00|1458.11|1456.31|1457.96|1456.16|1458.19|1456.39|1457.56|1455.76|0
1585605600000|2020-03-30 22:00:00|1458.03|1456.23|1458.04|1456.24|1458.72|1456.92|1456.65|1454.85|0
1585605900000|2020-03-30 22:05:00|1458.06|1456.26|1459.11|1457.31|1459.82|1458.02|1457.55|1455.75|0
1585606200000|2020-03-30 22:10:00|1459.1|1457.3|1459.13|1457.33|1460.4|1458.6|1458.35|1456.55|0
1585606500000|2020-03-30 22:15:00|1459.11|1457.31|1458.69|1456.89|1459.61|1457.81|1458.45|1456.65|0
1585606800000|2020-03-30 22:20:00|1458.7|1456.9|1459.56|1457.76|1459.65|1457.85|1458.64|1456.84|0
1585607100000|2020-03-30 22:25:00|1459.57|1457.77|1461.07|1459.27|1461.21|1459.41|1459.04|1457.24|0
1585607400000|2020-03-30 22:30:00|1461.08|1459.28|1460.76|1458.96|1462.6|1460.8|1460.76|1458.96|0
1585607700000|2020-03-30 22:35:00|1460.73|1458.93|1461.88|1460.08|1462.37|1460.57|1460.37|1458.57|0
1585608000000|2020-03-30 22:40:00|1461.89|1460.09|1462.82|1461.02|1463.01|1461.21|1461.82|1460.02|0
1585608300000|2020-03-30 22:45:00|1462.81|1461.01|1461.91|1460.11|1463.01|1461.21|1461.71|1459.91|0
1585608600000|2020-03-30 22:50:00|1461.9|1460.1|1460.78|1458.98|1461.9|1460.1|1459.87|1458.07|0
1585608900000|2020-03-30 22:55:00|1460.79|1458.99|1460.26|1458.46|1460.93|1459.13|1459.35|1457.55|0
1585609200000|2020-03-30 23:00:00|1460.22|1458.42|1459.28|1457.48|1460.49|1458.69|1458.6|1456.8|0
1585609500000|2020-03-30 23:05:00|1459.27|1457.47|1458.66|1456.86|1459.47|1457.67|1457.76|1455.96|0
1585609800000|2020-03-30 23:10:00|1458.65|1456.85|1458.22|1456.42|1458.66|1456.86|1457.64|1455.84|0
1585610100000|2020-03-30 23:15:00|1458.24|1456.44|1457.98|1456.18|1458.8|1457|1457.74|1455.94|0
1585610400000|2020-03-30 23:20:00|1457.96|1456.16|1458.6|1456.8|1458.94|1457.14|1457.64|1455.84|0
1585610700000|2020-03-30 23:25:00|1458.37|1456.57|1458.85|1457.05|1458.89|1457.09|1458.27|1456.47|0
1585611000000|2020-03-30 23:30:00|1458.86|1457.06|1460.2|1458.4|1460.49|1458.69|1458.66|1456.86|0
1585611300000|2020-03-30 23:35:00|1460.21|1458.41|1461.17|1459.37|1462.03|1460.23|1460.21|1458.41|0
1585611600000|2020-03-30 23:40:00|1461.18|1459.38|1460.16|1458.36|1461.22|1459.42|1459.82|1458.02|0
1585611900000|2020-03-30 23:45:00|1460.18|1458.38|1459.47|1457.67|1460.26|1458.46|1458.56|1456.76|0
1585612200000|2020-03-30 23:50:00|1459.49|1457.69|1459.46|1457.66|1460.15|1458.35|1459.22|1457.42|0
1585612500000|2020-03-30 23:55:00|1459.48|1457.68|1460.2|1458.4|1460.32|1458.52|1459.46|1457.66|0
1585612800000|2020-03-31 00:00:00|1460.22|1458.42|1463.42|1461.62|1463.59|1461.79|1460.22|1458.42|0
1585613100000|2020-03-31 00:05:00|1463.45|1461.65|1462.48|1460.68|1464.07|1462.27|1462.15|1460.35|0
1585613400000|2020-03-31 00:10:00|1462.52|1460.72|1462.42|1460.62|1463.1|1461.3|1461.48|1459.68|0
1585613700000|2020-03-31 00:15:00|1462.43|1460.63|1465.06|1463.26|1465.09|1463.29|1461.5|1459.7|0
1585614000000|2020-03-31 00:20:00|1465.05|1463.25|1468.59|1466.79|1468.68|1466.88|1465.05|1463.25|0
1585614300000|2020-03-31 00:25:00|1468.6|1466.8|1470.96|1469.16|1471.52|1469.72|1468.34|1466.54|0
1585614600000|2020-03-31 00:30:00|1470.97|1469.17|1468.13|1466.33|1471.8|1470|1467.91|1466.11|0
1585614900000|2020-03-31 00:35:00|1468.14|1466.34|1468.47|1466.67|1469.26|1467.46|1467.62|1465.82|0
1585615200000|2020-03-31 00:40:00|1468.46|1466.66|1468.73|1466.93|1469.02|1467.22|1467.51|1465.71|0
1585615500000|2020-03-31 00:45:00|1468.08|1466.28|1466.55|1464.75|1468.09|1466.29|1466.33|1464.53|0
1585615800000|2020-03-31 00:50:00|1466.56|1464.76|1466.75|1464.95|1469.52|1467.72|1466.32|1464.52|0
1585616100000|2020-03-31 00:55:00|1466.6|1464.8|1464.91|1463.11|1467.23|1465.43|1464.41|1462.61|0
1585616400000|2020-03-31 01:00:00|1464.9|1463.1|1471.11|1469.31|1471.8|1470|1464.89|1463.09|0
1585616700000|2020-03-31 01:05:00|1471.12|1469.32|1472.38|1470.58|1472.66|1470.86|1471.07|1469.27|0
1585617000000|2020-03-31 01:10:00|1472.37|1470.57|1470.4|1468.6|1472.5|1470.7|1470.39|1468.59|0
1585617300000|2020-03-31 01:15:00|1470.39|1468.59|1466.57|1464.77|1471.2|1469.4|1466.12|1464.32|0
1585617600000|2020-03-31 01:20:00|1466.55|1464.75|1467.82|1466.02|1468.07|1466.27|1465.01|1463.21|0
1585617900000|2020-03-31 01:25:00|1467.89|1466.09|1466.95|1465.15|1468.1|1466.3|1466.21|1464.41|0
1585618200000|2020-03-31 01:30:00|1466.93|1465.13|1466.4|1464.6|1467.3|1465.5|1464.95|1463.15|0
1585618500000|2020-03-31 01:35:00|1466.38|1464.58|1463.27|1461.47|1466.4|1464.6|1462.61|1460.81|0
1585618800000|2020-03-31 01:40:00|1463.34|1461.54|1464.84|1463.04|1465.79|1463.99|1463|1461.2|0
1585619100000|2020-03-31 01:45:00|1464.82|1463.02|1466.21|1464.41|1466.69|1464.89|1464.82|1463.02|0
1585619400000|2020-03-31 01:50:00|1466.2|1464.4|1467.64|1465.84|1468.16|1466.36|1465.81|1464.01|0
1585619700000|2020-03-31 01:55:00|1467.63|1465.83|1467.4|1465.6|1469.05|1467.25|1467.06|1465.26|0
1585620000000|2020-03-31 02:00:00|1467.55|1465.75|1466.69|1464.89|1469.22|1467.42|1466.01|1464.21|0
1585620300000|2020-03-31 02:05:00|1466.68|1464.88|1467.05|1465.25|1468.48|1466.68|1465.69|1463.89|0
1585620600000|2020-03-31 02:10:00|1467.04|1465.24|1466.62|1464.82|1467.99|1466.19|1466.18|1464.38|0
1585620900000|2020-03-31 02:15:00|1466.63|1464.83|1468.07|1466.27|1468.29|1466.49|1466.63|1464.83|0
1585621200000|2020-03-31 02:20:00|1468.06|1466.26|1468.58|1466.78|1469.04|1467.24|1467.57|1465.77|0
1585621500000|2020-03-31 02:25:00|1468.59|1466.79|1469.29|1467.49|1469.53|1467.73|1467.85|1466.05|0
1585621800000|2020-03-31 02:30:00|1469.31|1467.51|1470.48|1468.68|1470.52|1468.72|1468.21|1466.41|0
1585622100000|2020-03-31 02:35:00|1470.46|1468.66|1467.83|1466.03|1470.46|1468.66|1467.82|1466.02|0
1585622400000|2020-03-31 02:40:00|1467.82|1466.02|1466.88|1465.08|1468.09|1466.29|1466.43|1464.63|0
1585622700000|2020-03-31 02:45:00|1466.87|1465.07|1467.38|1465.58|1467.61|1465.81|1466.45|1464.65|0
1585623000000|2020-03-31 02:50:00|1467.37|1465.57|1470.57|1468.77|1470.81|1469.01|1467.13|1465.33|0
1585623300000|2020-03-31 02:55:00|1470.56|1468.76|1468.02|1466.22|1470.56|1468.76|1467.14|1465.34|0
1585623600000|2020-03-31 03:00:00|1468.01|1466.21|1463.83|1462.03|1468.5|1466.7|1463.6|1461.8|0
1585623900000|2020-03-31 03:05:00|1463.82|1462.02|1461.98|1460.18|1464.04|1462.24|1461.54|1459.74|0
1585624200000|2020-03-31 03:10:00|1461.97|1460.17|1461.51|1459.71|1462.7|1460.9|1460.82|1459.02|0
1585624500000|2020-03-31 03:15:00|1461.44|1459.64|1462.11|1460.31|1462.6|1460.8|1459.93|1458.13|0
1585624800000|2020-03-31 03:20:00|1462.1|1460.3|1462.54|1460.74|1463.4|1461.6|1461.9|1460.1|0
1585625100000|2020-03-31 03:25:00|1462.53|1460.73|1464.64|1462.84|1464.67|1462.87|1462.52|1460.72|0
1585625400000|2020-03-31 03:30:00|1464.22|1462.42|1464.97|1463.17|1465.88|1464.08|1463.72|1461.92|0
1585625700000|2020-03-31 03:35:00|1464.94|1463.14|1462.41|1460.61|1464.97|1463.17|1462.41|1460.61|0
1585626000000|2020-03-31 03:40:00|1462.39|1460.59|1463.86|1462.06|1464.59|1462.79|1462.17|1460.37|0
1585626300000|2020-03-31 03:45:00|1464.07|1462.27|1463.83|1462.03|1464.53|1462.73|1462.47|1460.67|0
1585626600000|2020-03-31 03:50:00|1463.4|1461.6|1464.2|1462.4|1464.46|1462.66|1462.12|1460.32|0
1585626900000|2020-03-31 03:55:00|1464.19|1462.39|1462.97|1461.17|1464.92|1463.12|1462.55|1460.75|0
1585627200000|2020-03-31 04:00:00|1462.96|1461.16|1458.93|1457.13|1462.97|1461.17|1458.46|1456.66|0
1585627500000|2020-03-31 04:05:00|1458.95|1457.15|1459.64|1457.84|1459.67|1457.87|1458|1456.2|0
1585627800000|2020-03-31 04:10:00|1459.66|1457.86|1458.7|1456.9|1461.04|1459.24|1458.68|1456.88|0
1585628100000|2020-03-31 04:15:00|1458.63|1456.83|1457.9|1456.1|1458.63|1456.83|1456.42|1454.62|0
1585628400000|2020-03-31 04:20:00|1457.91|1456.11|1456.09|1454.29|1458.14|1456.34|1455.9|1454.1|0
1585628700000|2020-03-31 04:25:00|1456.1|1454.3|1456.35|1454.55|1457.02|1455.22|1455.42|1453.62|0
1585629000000|2020-03-31 04:30:00|1456.34|1454.54|1452.61|1450.81|1456.35|1454.55|1451.3|1449.5|0
1585629300000|2020-03-31 04:35:00|1452.59|1450.79|1449.16|1447.36|1452.6|1450.8|1447.94|1446.14|0
1585629600000|2020-03-31 04:40:00|1449.17|1447.37|1449.6|1447.8|1450.21|1448.41|1446.57|1444.77|0
1585629900000|2020-03-31 04:45:00|1449.67|1447.87|1454.48|1452.68|1455.63|1453.83|1449.67|1447.87|0
1585630200000|2020-03-31 04:50:00|1454.47|1452.67|1451.82|1450.02|1454.47|1452.67|1450.21|1448.41|0
1585630500000|2020-03-31 04:55:00|1451.81|1450.01|1453.38|1451.58|1453.39|1451.59|1450.93|1449.13|0
1585630800000|2020-03-31 05:00:00|1453.39|1451.59|1447.16|1445.36|1453.39|1451.59|1446.22|1444.42|0
1585631100000|2020-03-31 05:05:00|1447.18|1445.38|1449.2|1447.4|1449.9|1448.1|1446.93|1445.13|0
1585631400000|2020-03-31 05:10:00|1449.21|1447.41|1451.24|1449.44|1451.24|1449.44|1446.85|1445.05|0
1585631700000|2020-03-31 05:15:00|1451.23|1449.43|1452.57|1450.77|1453.75|1451.95|1448.62|1446.82|0
1585632000000|2020-03-31 05:20:00|1452.7|1450.9|1454.16|1452.36|1455.79|1453.99|1452.55|1450.75|0
1585632300000|2020-03-31 05:25:00|1454.22|1452.42|1458.86|1457.06|1461.33|1459.53|1454.22|1452.42|0
1585632600000|2020-03-31 05:30:00|1459.08|1457.28|1458.26|1456.46|1459.72|1457.92|1454.03|1452.23|0
1585632900000|2020-03-31 05:35:00|1458.33|1456.53|1455.64|1453.84|1458.48|1456.68|1453.95|1452.15|0
1585633200000|2020-03-31 05:40:00|1455.59|1453.79|1456.64|1454.84|1458.14|1456.34|1455.38|1453.58|0
1585633500000|2020-03-31 05:45:00|1456.57|1454.77|1456.28|1454.48|1461.98|1460.18|1456.19|1454.39|0
1585633800000|2020-03-31 05:50:00|1456.35|1454.55|1454.29|1452.49|1456.75|1454.95|1453.78|1451.98|0
1585634100000|2020-03-31 05:55:00|1454.3|1452.5|1457.05|1455.25|1458.6|1456.8|1454.3|1452.5|0
1585634400000|2020-03-31 06:00:00|1457.12|1455.32|1453.4|1451.6|1459.78|1457.98|1453.4|1451.6|0
1585634700000|2020-03-31 06:05:00|1453.46|1451.66|1453.89|1452.09|1455.26|1453.46|1450.79|1448.99|0
1585635000000|2020-03-31 06:10:00|1453.88|1452.08|1456.32|1454.52|1456.54|1454.74|1453.87|1452.07|0
1585635300000|2020-03-31 06:15:00|1456.35|1454.55|1461.72|1459.92|1462.2|1460.4|1456.27|1454.47|0
1585635600000|2020-03-31 06:20:00|1461.71|1459.91|1461.3|1459.5|1462.48|1460.68|1459.83|1458.03|0
1585635900000|2020-03-31 06:25:00|1461.25|1459.45|1463.94|1462.14|1464.68|1462.88|1460.35|1458.55|0
1585636200000|2020-03-31 06:30:00|1463.95|1462.15|1463.72|1461.92|1465.87|1464.07|1461.72|1459.92|85
1585636500000|2020-03-31 06:35:00|1463.59|1461.79|1466.34|1464.54|1466.72|1464.92|1463.59|1461.79|28
1585636800000|2020-03-31 06:40:00|1467.09|1465.29|1464.09|1462.29|1467.84|1466.04|1463.97|1462.17|22
1585637100000|2020-03-31 06:45:00|1463.97|1462.17|1465.59|1463.79|1466.59|1464.79|1463.97|1462.17|17
1585637400000|2020-03-31 06:50:00|1465.72|1463.92|1466.09|1464.29|1467.59|1465.79|1465.59|1463.79|30
1585637700000|2020-03-31 06:55:00|1465.85|1464.05|1469.85|1468.05|1469.85|1468.05|1464.99|1463.19|0
1585638000000|2020-03-31 07:00:00|1469.72|1467.92|1471.47|1470.67|1482.34|1481.54|1468.09|1467.29|5926
1585638300000|2020-03-31 07:05:00|1471.34|1470.54|1473.47|1472.67|1478.84|1478.04|1468.47|1467.67|2790
1585638600000|2020-03-31 07:10:00|1473.97|1473.17|1481.09|1480.29|1482.09|1481.29|1473.09|1472.29|2519
1585638900000|2020-03-31 07:15:00|1480.84|1480.04|1475.72|1474.92|1483.84|1483.04|1475.47|1474.67|2959
1585639200000|2020-03-31 07:20:00|1475.84|1475.04|1479.84|1479.04|1482.72|1481.92|1475.72|1474.92|1750
1585639500000|2020-03-31 07:25:00|1479.97|1479.17|1477.84|1477.04|1481.09|1480.29|1477.22|1476.42|1941
1585639800000|2020-03-31 07:30:00|1477.97|1477.17|1478.84|1478.04|1480.22|1479.42|1475.22|1474.42|1919
1585640100000|2020-03-31 07:35:00|1478.72|1477.92|1476.47|1475.67|1478.84|1478.04|1475.22|1474.42|1489
1585640400000|2020-03-31 07:40:00|1476.34|1475.54|1476.47|1475.67|1477.47|1476.67|1474.34|1473.54|1584
1585640700000|2020-03-31 07:45:00|1476.59|1475.79|1480.84|1480.04|1480.84|1480.04|1475.84|1475.04|1708
1585641000000|2020-03-31 07:50:00|1480.97|1480.17|1482.72|1481.92|1484.59|1483.79|1480.59|1479.79|1450
1585641300000|2020-03-31 07:55:00|1482.84|1482.04|1482.72|1481.92|1483.22|1482.42|1479.84|1479.04|1893
1585641600000|2020-03-31 08:00:00|1482.84|1482.04|1483.84|1483.04|1486.09|1485.29|1481.59|1480.79|1490
1585641900000|2020-03-31 08:05:00|1483.72|1482.92|1483.97|1483.17|1484.72|1483.92|1480.47|1479.67|1494
1585642200000|2020-03-31 08:10:00|1484.09|1483.29|1484.09|1483.29|1484.22|1483.42|1481.84|1481.04|1068
1585642500000|2020-03-31 08:15:00|1484.47|1483.67|1482.09|1481.29|1484.47|1483.67|1481.22|1480.42|983
1585642800000|2020-03-31 08:20:00|1482.22|1481.42|1480.34|1479.54|1482.34|1481.54|1478.59|1477.79|1038
1585643100000|2020-03-31 08:25:00|1480.22|1479.42|1483.38|1482.58|1483.43|1482.63|1479.23|1478.43|1249
1585643400000|2020-03-31 08:30:00|1483.63|1482.83|1483.13|1482.33|1484.5|1483.7|1480.88|1480.08|527
1585643700000|2020-03-31 08:35:00|1483.38|1482.58|1481.88|1481.08|1484.63|1483.83|1481.13|1480.33|652
1585644000000|2020-03-31 08:40:00|1481.75|1480.95|1480.5|1479.7|1483.13|1482.33|1480.38|1479.58|599
1585644300000|2020-03-31 08:45:00|1480.63|1479.83|1477.88|1477.08|1480.63|1479.83|1476.88|1476.08|1392
1585644600000|2020-03-31 08:50:00|1477.75|1476.95|1477.75|1476.95|1479.88|1479.08|1477.63|1476.83|1354
1585644900000|2020-03-31 08:55:00|1477.5|1476.7|1478.38|1477.58|1478.88|1478.08|1476.88|1476.08|872
1585645200000|2020-03-31 09:00:00|1478.63|1477.83|1478.38|1477.58|1480.25|1479.45|1477.5|1476.7|873
1585645500000|2020-03-31 09:05:00|1478.5|1477.7|1479.38|1478.58|1479.63|1478.83|1477.13|1476.33|730
1585645800000|2020-03-31 09:10:00|1479.25|1478.45|1478.88|1478.08|1480.13|1479.33|1478.13|1477.33|584
1585646100000|2020-03-31 09:15:00|1478.75|1477.95|1476.88|1476.08|1479.13|1478.33|1476.63|1475.83|572
1585646400000|2020-03-31 09:20:00|1476.75|1475.95|1477.88|1477.08|1478.38|1477.58|1475.88|1475.08|586
1585646700000|2020-03-31 09:25:00|1478|1477.2|1476.88|1476.08|1478.13|1477.33|1476.38|1475.58|723
1585647000000|2020-03-31 09:30:00|1476.75|1475.95|1477|1476.2|1477.88|1477.08|1476.13|1475.33|688
1585647300000|2020-03-31 09:35:00|1476.88|1476.08|1477.38|1476.58|1477.88|1477.08|1476.13|1475.33|485
1585647600000|2020-03-31 09:40:00|1477.5|1476.7|1476.63|1475.83|1478.63|1477.83|1476.38|1475.58|1105
1585647900000|2020-03-31 09:45:00|1476.75|1475.95|1472.88|1472.08|1476.88|1476.08|1471.88|1471.08|1443
1585648200000|2020-03-31 09:50:00|1472.75|1471.95|1474.13|1473.33|1474.13|1473.33|1471.38|1470.58|1305
1585648500000|2020-03-31 09:55:00|1474|1473.2|1474.63|1473.83|1477.38|1476.58|1473.38|1472.58|979
1585648800000|2020-03-31 10:00:00|1474.75|1473.95|1473.38|1472.58|1475.13|1474.33|1473.13|1472.33|1054
1585649100000|2020-03-31 10:05:00|1473.25|1472.45|1471.63|1470.83|1473.38|1472.58|1470.63|1469.83|1380
1585649400000|2020-03-31 10:10:00|1471.75|1470.95|1471.75|1470.95|1472.88|1472.08|1469.63|1468.83|1887
1585649700000|2020-03-31 10:15:00|1471.63|1470.83|1468.38|1467.58|1472.13|1471.33|1468.38|1467.58|1017
1585650000000|2020-03-31 10:20:00|1467.5|1466.7|1463.88|1463.08|1469.63|1468.83|1461.88|1461.08|2939
1585650300000|2020-03-31 10:25:00|1463.75|1462.95|1460.63|1459.83|1465|1464.2|1459.88|1459.08|1721
1585650600000|2020-03-31 10:30:00|1460.75|1459.95|1461.75|1460.95|1461.88|1461.08|1457.75|1456.95|1456
1585650900000|2020-03-31 10:35:00|1461.63|1460.83|1462|1461.2|1462.63|1461.83|1459.38|1458.58|1137
1585651200000|2020-03-31 10:40:00|1462.13|1461.33|1468.25|1467.45|1468.38|1467.58|1461.75|1460.95|1439
1585651500000|2020-03-31 10:45:00|1468.13|1467.33|1467.63|1466.83|1469.25|1468.45|1467.25|1466.45|1340
1585651800000|2020-03-31 10:50:00|1467.5|1466.7|1468.5|1467.7|1470.63|1469.83|1466.88|1466.08|849
1585652100000|2020-03-31 10:55:00|1468.38|1467.58|1466.5|1465.7|1469.5|1468.7|1466|1465.2|1087
1585652400000|2020-03-31 11:00:00|1466.38|1465.58|1462.75|1461.95|1466.63|1465.83|1462.38|1461.58|1116
1585652700000|2020-03-31 11:05:00|1462.88|1462.08|1462.13|1461.33|1465.5|1464.7|1461.63|1460.83|680
1585653000000|2020-03-31 11:10:00|1462.25|1461.45|1463.63|1462.83|1465|1464.2|1460.88|1460.08|863
1585653300000|2020-03-31 11:15:00|1463.75|1462.95|1467.63|1466.83|1467.63|1466.83|1463.75|1462.95|827
1585653600000|2020-03-31 11:20:00|1467.5|1466.7|1467.13|1466.33|1468.75|1467.95|1465.88|1465.08|450
1585653900000|2020-03-31 11:25:00|1467|1466.2|1466.13|1465.33|1468.13|1467.33|1465.13|1464.33|501
1585654200000|2020-03-31 11:30:00|1466.25|1465.45|1466.5|1465.7|1467.38|1466.58|1465.88|1465.08|537
1585654500000|2020-03-31 11:35:00|1466.63|1465.83|1465.38|1464.58|1467.13|1466.33|1464.88|1464.08|477
1585654800000|2020-03-31 11:40:00|1465.44|1464.64|1461.31|1460.51|1465.69|1464.89|1460.94|1460.14|1031
1585655100000|2020-03-31 11:45:00|1461.19|1460.39|1459.94|1459.14|1461.94|1461.14|1459.19|1458.39|1075
1585655400000|2020-03-31 11:50:00|1459.69|1458.89|1459.69|1458.89|1460.94|1460.14|1459.31|1458.51|535
1585655700000|2020-03-31 11:55:00|1459.56|1458.76|1457.31|1456.51|1460.06|1459.26|1457.31|1456.51|1224
1585656000000|2020-03-31 12:00:00|1457.19|1456.39|1455.06|1454.26|1457.81|1457.01|1453.94|1453.14|1209
1585656300000|2020-03-31 12:05:00|1454.94|1454.14|1450.69|1449.89|1455.19|1454.39|1449.06|1448.26|1249
1585656600000|2020-03-31 12:10:00|1450.81|1450.01|1447.94|1447.14|1451.56|1450.76|1447.81|1447.01|1281
1585656900000|2020-03-31 12:15:00|1447.81|1447.01|1448.44|1447.64|1449.94|1449.14|1445.56|1444.76|2355
1585657200000|2020-03-31 12:20:00|1448.31|1447.51|1447.69|1446.89|1449.19|1448.39|1446.44|1445.64|608
1585657500000|2020-03-31 12:25:00|1447.81|1447.01|1454.94|1454.14|1455.44|1454.64|1447.81|1447.01|1020
1585657800000|2020-03-31 12:30:00|1455.06|1454.26|1460.06|1459.26|1462.19|1461.39|1455.06|1454.26|2128
1585658100000|2020-03-31 12:35:00|1460.19|1459.39|1458.31|1457.51|1462.56|1461.76|1458.31|1457.51|1379
1585658400000|2020-03-31 12:40:00|1458.44|1457.64|1459.19|1458.39|1460.69|1459.89|1458.31|1457.51|1226
1585658700000|2020-03-31 12:45:00|1459.31|1458.51|1459.19|1458.39|1459.44|1458.64|1456.94|1456.14|1133
1585659000000|2020-03-31 12:50:00|1458.94|1458.14|1460.19|1459.39|1461.31|1460.51|1457.69|1456.89|824
1585659300000|2020-03-31 12:55:00|1460.31|1459.51|1463.31|1462.51|1464.44|1463.64|1459.94|1459.14|719
1585659600000|2020-03-31 13:00:00|1463.19|1462.39|1468.31|1467.51|1468.56|1467.76|1462.94|1462.14|1650
1585659900000|2020-03-31 13:05:00|1468.44|1467.64|1469.19|1468.39|1469.94|1469.14|1468.19|1467.39|908
1585660200000|2020-03-31 13:10:00|1469.31|1468.51|1465.81|1465.01|1470.19|1469.39|1465.44|1464.64|866
1585660500000|2020-03-31 13:15:00|1465.56|1464.76|1464.69|1463.89|1465.81|1465.01|1463.69|1462.89|1347
1585660800000|2020-03-31 13:20:00|1464.56|1463.76|1465.69|1464.89|1466.44|1465.64|1463.19|1462.39|642
1585661100000|2020-03-31 13:25:00|1465.81|1465.01|1464.19|1463.39|1466.06|1465.26|1462.94|1462.14|1238
1585661400000|2020-03-31 13:30:00|1464.31|1463.51|1466.94|1466.14|1468.31|1467.51|1462.44|1461.64|1703
1585661700000|2020-03-31 13:35:00|1467.06|1466.26|1465.44|1464.64|1469.19|1468.39|1463.94|1463.14|2111
1585662000000|2020-03-31 13:40:00|1465.69|1464.89|1465.56|1464.76|1468.06|1467.26|1464.94|1464.14|1120
1585662300000|2020-03-31 13:45:00|1465.44|1464.64|1459.94|1459.14|1466.44|1465.64|1459.31|1458.51|1811
1585662600000|2020-03-31 13:50:00|1459.81|1459.01|1457.56|1456.76|1459.94|1459.14|1456.81|1456.01|1762
1585662900000|2020-03-31 13:55:00|1457.69|1456.89|1461.56|1460.76|1462.44|1461.64|1457.44|1456.64|1662
1585663200000|2020-03-31 14:00:00|1461.69|1460.89|1462.35|1461.55|1464.85|1464.05|1461.44|1460.64|1728
1585663500000|2020-03-31 14:05:00|1462.23|1461.43|1464.2|1463.4|1465.95|1465.15|1461.1|1460.3|1123
1585663800000|2020-03-31 14:10:00|1464.43|1463.63|1472.18|1471.38|1472.3|1471.5|1464.43|1463.63|1175
1585664100000|2020-03-31 14:15:00|1472.3|1471.5|1476.18|1475.38|1476.8|1476|1471.18|1470.38|1659
1585664400000|2020-03-31 14:20:00|1475.93|1475.13|1478.18|1477.38|1478.43|1477.63|1474.55|1473.75|1638
1585664700000|2020-03-31 14:25:00|1478.05|1477.25|1476.05|1475.25|1479.05|1478.25|1474.93|1474.13|1933
1585665000000|2020-03-31 14:30:00|1475.93|1475.13|1477.55|1476.75|1479.18|1478.38|1475.93|1475.13|1560
1585665300000|2020-03-31 14:35:00|1477.43|1476.63|1480.68|1479.88|1481.55|1480.75|1476.43|1475.63|2017
1585665600000|2020-03-31 14:40:00|1480.8|1480|1479.05|1478.25|1483.43|1482.63|1478.18|1477.38|2994
1585665900000|2020-03-31 14:45:00|1479.18|1478.38|1476.18|1475.38|1479.93|1479.13|1475.8|1475|2559
1585666200000|2020-03-31 14:50:00|1476.05|1475.25|1475.3|1474.5|1477.68|1476.88|1474.55|1473.75|1455
1585666500000|2020-03-31 14:55:00|1475.18|1474.38|1468.93|1468.13|1475.8|1475|1468.18|1467.38|2934
1585666800000|2020-03-31 15:00:00|1468.68|1467.88|1468.8|1468|1470.3|1469.5|1466.18|1465.38|2685
1585667100000|2020-03-31 15:05:00|1468.93|1468.13|1474.05|1473.25|1475.68|1474.88|1468.55|1467.75|3000
1585667400000|2020-03-31 15:10:00|1473.93|1473.13|1476.43|1475.63|1477.68|1476.88|1473.18|1472.38|3096
1585667700000|2020-03-31 15:15:00|1476.55|1475.75|1472.05|1471.25|1478.18|1477.38|1471.43|1470.63|4994
1585668000000|2020-03-31 15:20:00|1472.18|1471.38|1478.14|1476.34|1478.43|1477.63|1472.05|1471.25|6923
1585668300000|2020-03-31 15:25:00|1477.17|1475.37|1486.11|1484.31|1487.46|1485.66|1476.25|1474.45|5720
1585668600000|2020-03-31 15:30:00|1485.51|1483.71|1481.58|1479.78|1487.36|1485.56|1479.58|1477.78|1176
1585668900000|2020-03-31 15:35:00|1481.46|1479.66|1478.96|1477.16|1483.21|1481.41|1478.46|1476.66|213
1585669200000|2020-03-31 15:40:00|1479.08|1477.28|1482.21|1480.41|1482.21|1480.41|1479.08|1477.28|119
1585669500000|2020-03-31 15:45:00|1482.08|1480.28|1480.58|1478.78|1482.08|1480.28|1479.71|1477.91|189
1585669800000|2020-03-31 15:50:00|1480.71|1478.91|1480.46|1478.66|1481.58|1479.78|1480.21|1478.41|68
1585670100000|2020-03-31 15:55:00|1480.33|1478.53|1480.9|1479.1|1482.08|1480.28|1478.58|1476.78|137
1585670400000|2020-03-31 16:00:00|1480.92|1479.12|1476.05|1474.25|1481.03|1479.23|1475.69|1473.89|0
1585670700000|2020-03-31 16:05:00|1475.9|1474.1|1480.56|1478.76|1480.57|1478.77|1475.67|1473.87|0
1585671000000|2020-03-31 16:10:00|1480.51|1478.71|1477.95|1476.15|1480.54|1478.74|1477.95|1476.15|0
1585671300000|2020-03-31 16:15:00|1477.98|1476.18|1475.47|1473.67|1478.55|1476.75|1475.44|1473.64|0
1585671600000|2020-03-31 16:20:00|1475.49|1473.69|1472.38|1470.58|1475.96|1474.16|1472.38|1470.58|0
1585671900000|2020-03-31 16:25:00|1472.37|1470.57|1470.03|1468.23|1472.37|1470.57|1467.84|1466.04|0
1585672200000|2020-03-31 16:30:00|1470.04|1468.24|1467.56|1465.76|1470.04|1468.24|1466.5|1464.7|0
1585672500000|2020-03-31 16:35:00|1467.55|1465.75|1464.75|1462.95|1467.65|1465.85|1463.64|1461.84|0
1585672800000|2020-03-31 16:40:00|1464.73|1462.93|1467.46|1465.66|1467.84|1466.04|1463.95|1462.15|0
1585673100000|2020-03-31 16:45:00|1467.44|1465.64|1471.72|1469.92|1471.77|1469.97|1466.6|1464.8|0
1585673400000|2020-03-31 16:50:00|1471.74|1469.94|1472.21|1470.41|1472.69|1470.89|1469.74|1467.94|0
1585673700000|2020-03-31 16:55:00|1472.2|1470.4|1467.25|1465.45|1472.23|1470.43|1467.17|1465.37|0
1585674000000|2020-03-31 17:00:00|1467.24|1465.44|1467.21|1465.41|1470.36|1468.56|1466.75|1464.95|0
1585674300000|2020-03-31 17:05:00|1467.23|1465.43|1467.31|1465.51|1467.83|1466.03|1464.68|1462.88|0
1585674600000|2020-03-31 17:10:00|1467.33|1465.53|1465.93|1464.13|1468.16|1466.36|1465.32|1463.52|0
1585674900000|2020-03-31 17:15:00|1465.92|1464.12|1463.86|1462.06|1465.93|1464.13|1462.88|1461.08|0
1585675200000|2020-03-31 17:20:00|1463.84|1462.04|1461.4|1459.6|1463.94|1462.14|1459.83|1458.03|0
1585675500000|2020-03-31 17:25:00|1461.39|1459.59|1462.45|1460.65|1463.48|1461.68|1461.37|1459.57|0
1585675800000|2020-03-31 17:30:00|1462.47|1460.67|1464.53|1462.73|1465.92|1464.12|1460.31|1458.51|0
1585676100000|2020-03-31 17:35:00|1464.56|1462.76|1466.06|1464.26|1467.57|1465.77|1464.06|1462.26|0
1585676400000|2020-03-31 17:40:00|1466.07|1464.27|1465.66|1463.86|1467.26|1465.46|1464.8|1463|0
1585676700000|2020-03-31 17:45:00|1465.68|1463.88|1467.13|1465.33|1468.12|1466.32|1465.68|1463.88|0
1585677000000|2020-03-31 17:50:00|1467.27|1465.47|1464.56|1462.76|1467.58|1465.78|1464.54|1462.74|0
1585677300000|2020-03-31 17:55:00|1464.52|1462.72|1468.2|1466.4|1469.01|1467.21|1464.51|1462.71|0
1585677600000|2020-03-31 18:00:00|1468.21|1466.41|1468.46|1466.66|1469.49|1467.69|1467.6|1465.8|0
1585677900000|2020-03-31 18:05:00|1468.45|1466.65|1468.43|1466.63|1469.12|1467.32|1466.47|1464.67|0
1585678200000|2020-03-31 18:10:00|1468.57|1466.77|1464.59|1462.79|1468.57|1466.77|1464.59|1462.79|0
1585678500000|2020-03-31 18:15:00|1464.61|1462.81|1465.38|1463.58|1465.64|1463.84|1462.95|1461.15|0
1585678800000|2020-03-31 18:20:00|1465.39|1463.59|1466.34|1464.54|1467.83|1466.03|1464.87|1463.07|0
1585679100000|2020-03-31 18:25:00|1466.27|1464.47|1467.56|1465.76|1467.59|1465.79|1465.05|1463.25|0
1585679400000|2020-03-31 18:30:00|1467.43|1465.63|1467.59|1465.79|1468.19|1466.39|1466.47|1464.67|0
1585679700000|2020-03-31 18:35:00|1467.61|1465.81|1470.19|1468.39|1470.26|1468.46|1467.09|1465.29|0
1585680000000|2020-03-31 18:40:00|1470.17|1468.37|1468.32|1466.52|1470.86|1469.06|1468.27|1466.47|0
1585680300000|2020-03-31 18:45:00|1468.33|1466.53|1466.67|1464.87|1468.79|1466.99|1465.17|1463.37|0
1585680600000|2020-03-31 18:50:00|1466.73|1464.93|1467.65|1465.85|1469.32|1467.52|1466.15|1464.35|0
1585680900000|2020-03-31 18:55:00|1467.63|1465.83|1467.55|1465.75|1468.74|1466.94|1466.65|1464.85|0
1585681200000|2020-03-31 19:00:00|1467.57|1465.77|1467.27|1465.47|1470.14|1468.34|1466.8|1465|0
1585681500000|2020-03-31 19:05:00|1467.29|1465.49|1466.26|1464.46|1468.32|1466.52|1465.62|1463.82|0
1585681800000|2020-03-31 19:10:00|1466.24|1464.44|1461.94|1460.14|1466.26|1464.46|1461.25|1459.45|0
1585682100000|2020-03-31 19:15:00|1461.92|1460.12|1459.96|1458.16|1462.7|1460.9|1459.9|1458.1|0
1585682400000|2020-03-31 19:20:00|1459.99|1458.19|1457.08|1455.28|1460.55|1458.75|1457.01|1455.21|0
1585682700000|2020-03-31 19:25:00|1457.09|1455.29|1458.03|1456.23|1460.61|1458.81|1457.08|1455.28|0
1585683000000|2020-03-31 19:30:00|1458.07|1456.27|1462.74|1460.94|1462.76|1460.96|1458.02|1456.22|0
1585683300000|2020-03-31 19:35:00|1462.76|1460.96|1464.99|1463.19|1465.38|1463.58|1461.07|1459.27|0
1585683600000|2020-03-31 19:40:00|1464.85|1463.05|1465.51|1463.71|1466.15|1464.35|1462.92|1461.12|0
1585683900000|2020-03-31 19:45:00|1465.5|1463.7|1458.39|1456.59|1465.5|1463.7|1457.87|1456.07|0
1585684200000|2020-03-31 19:50:00|1458.52|1456.72|1464.72|1462.92|1465.43|1463.63|1458.52|1456.72|0
1585684500000|2020-03-31 19:55:00|1464.73|1462.93|1467.84|1466.04|1468.35|1466.55|1463.67|1461.87|0
1585684800000|2020-03-31 20:00:00|1467.9|1466.1|1465.39|1463.59|1469.25|1467.45|1465.22|1463.42|0
1585685100000|2020-03-31 20:05:00|1465.37|1463.57|1466.22|1464.42|1466.86|1465.06|1464.15|1462.35|0
1585685400000|2020-03-31 20:10:00|1466.24|1464.44|1463.12|1461.32|1467.07|1465.27|1462.82|1461.02|0
1585685700000|2020-03-31 20:15:00|1463.15|1461.35|1464.07|1462.27|1464.18|1462.38|1462.91|1461.11|0
1585686000000|2020-03-31 20:20:00|1463.99|1462.19|1463.57|1461.77|1464.47|1462.67|1463.49|1461.69|0
1585686300000|2020-03-31 20:25:00|1463.53|1461.73|1463.21|1461.41|1463.57|1461.77|1463.09|1461.29|0
1585686600000|2020-03-31 20:30:00|1463.43|1461.63|1460.65|1458.85|1463.49|1461.69|1460.65|1458.85|0
1585686900000|2020-03-31 20:35:00|1460.63|1458.83|1464.03|1462.23|1464.45|1462.65|1459.82|1458.02|0
1585687200000|2020-03-31 20:40:00|1464.05|1462.25|1464.11|1462.31|1465.6|1463.8|1464.01|1462.21|0
1585687500000|2020-03-31 20:45:00|1464.13|1462.33|1464.23|1462.43|1465.04|1463.24|1464.11|1462.31|0
1585687800000|2020-03-31 20:50:00|1464.35|1462.55|1463.87|1462.07|1464.55|1462.75|1463.08|1461.28|0
1585688100000|2020-03-31 20:55:00|1463.85|1462.05|1463.44|1461.64|1464.35|1462.55|1462.94|1461.14|0
1585688400000|2020-03-31 21:00:00|1463.38|1461.58|1463.54|1461.74|1463.86|1462.06|1463.26|1461.46|0
1585688700000|2020-03-31 21:05:00|1463.46|1461.66|1463.62|1461.82|1463.62|1461.82|1463.34|1461.54|0
1585689000000|2020-03-31 21:10:00|1463.66|1461.86|1464.58|1462.78|1464.58|1462.78|1463.66|1461.86|0
1585689300000|2020-03-31 21:15:00|1464.62|1462.82|1464.84|1463.04|1464.92|1463.12|1464.62|1462.82|0
1585689600000|2020-03-31 21:20:00|1464.8|1463|1464.92|1463.12|1464.96|1463.16|1464.72|1462.92|0
1585689900000|2020-03-31 21:25:00|1464.84|1463.04|1464.9|1463.1|1464.98|1463.18|1464.76|1462.96|0
1585690200000|2020-03-31 21:30:00|1464.98|1463.18|1464.98|1463.18|1465.1|1463.3|1464.9|1463.1|0
1585690500000|2020-03-31 21:35:00|1464.94|1463.14|1464.96|1463.16|1465.04|1463.24|1464.94|1463.14|0
1585690800000|2020-03-31 21:40:00|1464.92|1463.12|1464.96|1463.16|1465|1463.2|1464.92|1463.12|0
1585691100000|2020-03-31 21:45:00|1464.92|1463.12|1463.96|1462.16|1464.96|1463.16|1463.96|1462.16|0
1585691400000|2020-03-31 21:50:00|1463.92|1462.12|1463.83|1462.03|1464.08|1462.28|1463.79|1461.99|0
1585691700000|2020-03-31 21:55:00|1463.82|1462.02|1463.53|1461.73|1463.86|1462.06|1463.53|1461.73|0
1585692000000|2020-03-31 22:00:00|1463.42|1461.62|1458.96|1457.16|1463.42|1461.62|1458.6|1456.8|0
1585692300000|2020-03-31 22:05:00|1459.02|1457.22|1456.6|1454.8|1459.74|1457.94|1456.16|1454.36|0
1585692600000|2020-03-31 22:10:00|1456.68|1454.88|1455.89|1454.09|1457.41|1455.61|1455.4|1453.6|0
1585692900000|2020-03-31 22:15:00|1455.9|1454.1|1455.05|1453.25|1455.99|1454.19|1453.38|1451.58|0
1585693200000|2020-03-31 22:20:00|1455.07|1453.27|1455.51|1453.71|1455.51|1453.71|1453.87|1452.07|0
1585693500000|2020-03-31 22:25:00|1455.53|1453.73|1456.29|1454.49|1456.87|1455.07|1453.79|1451.99|0
1585693800000|2020-03-31 22:30:00|1456.3|1454.5|1452.65|1450.85|1456.35|1454.55|1451.87|1450.07|0
1585694100000|2020-03-31 22:35:00|1452.66|1450.86|1454.55|1452.75|1454.74|1452.94|1451.29|1449.49|0
1585694400000|2020-03-31 22:40:00|1454.56|1452.76|1453.81|1452.01|1454.74|1452.94|1452.69|1450.89|0
1585694700000|2020-03-31 22:45:00|1453.82|1452.02|1455.36|1453.56|1455.77|1453.97|1453.82|1452.02|0
1585695000000|2020-03-31 22:50:00|1455.37|1453.57|1454.48|1452.68|1455.56|1453.76|1454.13|1452.33|0
1585695300000|2020-03-31 22:55:00|1454.5|1452.7|1455.38|1453.58|1455.43|1453.63|1454.23|1452.43|0
1585695600000|2020-03-31 23:00:00|1455.39|1453.59|1456.78|1454.98|1457.27|1455.47|1455.39|1453.59|0
1585695900000|2020-03-31 23:05:00|1456.79|1454.99|1455.36|1453.56|1457.43|1455.63|1455.35|1453.55|0
1585696200000|2020-03-31 23:10:00|1455.41|1453.61|1453.96|1452.16|1455.67|1453.87|1453.56|1451.76|0
1585696500000|2020-03-31 23:15:00|1454|1452.2|1453.02|1451.22|1455.08|1453.28|1452.78|1450.98|0
1585696800000|2020-03-31 23:20:00|1453.04|1451.24|1452.79|1450.99|1453.12|1451.32|1451.86|1450.06|0
1585697100000|2020-03-31 23:25:00|1452.75|1450.95|1453.08|1451.28|1453.38|1451.58|1452.3|1450.5|0
1585697400000|2020-03-31 23:30:00|1453.09|1451.29|1452.3|1450.5|1453.58|1451.78|1452.3|1450.5|0
1585697700000|2020-03-31 23:35:00|1452.28|1450.48|1453.96|1452.16|1453.96|1452.16|1452.2|1450.4|0
1585698000000|2020-03-31 23:40:00|1453.95|1452.15|1453.78|1451.98|1454.17|1452.37|1453.24|1451.44|0
1585698300000|2020-03-31 23:45:00|1453.79|1451.99|1455.09|1453.29|1455.69|1453.89|1453.79|1451.99|0
1585698600000|2020-03-31 23:50:00|1455.21|1453.41|1453.46|1451.66|1455.35|1453.55|1452.82|1451.02|0
1585698900000|2020-03-31 23:55:00|1453.44|1451.64|1452.43|1450.63|1453.47|1451.67|1451.85|1450.05|0
1585699200000|2020-04-01 00:00:00|1452.41|1450.61|1450.48|1448.68|1453.12|1451.32|1449.84|1448.04|0
1585699500000|2020-04-01 00:05:00|1450.72|1448.92|1449.89|1448.09|1451.2|1449.4|1449.63|1447.83|0
1585699800000|2020-04-01 00:10:00|1449.9|1448.1|1449.21|1447.41|1450.3|1448.5|1448.46|1446.66|0
1585700100000|2020-04-01 00:15:00|1449.25|1447.45|1452.41|1450.61|1454.83|1453.03|1449.2|1447.4|0
1585700400000|2020-04-01 00:20:00|1452.48|1450.68|1455.03|1453.23|1455.68|1453.88|1452.48|1450.68|0
1585700700000|2020-04-01 00:25:00|1455.01|1453.21|1454.33|1452.53|1455.02|1453.22|1452.87|1451.07|0
1585701000000|2020-04-01 00:30:00|1454.32|1452.52|1455.86|1454.06|1457.35|1455.55|1453.86|1452.06|0
1585701300000|2020-04-01 00:35:00|1455.93|1454.13|1457.34|1455.54|1457.35|1455.55|1454.84|1453.04|0
1585701600000|2020-04-01 00:40:00|1457.35|1455.55|1456.03|1454.23|1458.29|1456.49|1455.45|1453.65|0
1585701900000|2020-04-01 00:45:00|1456.05|1454.25|1457.53|1455.73|1458.05|1456.25|1455.04|1453.24|0
1585702200000|2020-04-01 00:50:00|1457.75|1455.95|1456.54|1454.74|1457.97|1456.17|1455.21|1453.41|0
1585702500000|2020-04-01 00:55:00|1456.55|1454.75|1456.22|1454.42|1457.19|1455.39|1455.27|1453.47|0
1585702800000|2020-04-01 01:00:00|1456.21|1454.41|1453.99|1452.19|1456.25|1454.45|1453.3|1451.5|0
1585703100000|2020-04-01 01:05:00|1453.98|1452.18|1454.32|1452.52|1455.3|1453.5|1452.87|1451.07|0
1585703400000|2020-04-01 01:10:00|1454.31|1452.51|1451.77|1449.97|1454.31|1452.51|1451.54|1449.74|0
1585703700000|2020-04-01 01:15:00|1451.76|1449.96|1448.16|1446.36|1451.76|1449.96|1447.24|1445.44|0
1585704000000|2020-04-01 01:20:00|1448.14|1446.34|1449.85|1448.05|1451.09|1449.29|1446.54|1444.74|0
1585704300000|2020-04-01 01:25:00|1449.88|1448.08|1452.46|1450.66|1453.47|1451.67|1449.85|1448.05|0
1585704600000|2020-04-01 01:30:00|1452.45|1450.65|1451.1|1449.3|1453.85|1452.05|1449.46|1447.66|0
1585704900000|2020-04-01 01:35:00|1451.11|1449.31|1449.99|1448.19|1452.83|1451.03|1449.98|1448.18|0
1585705200000|2020-04-01 01:40:00|1449.98|1448.18|1450.71|1448.91|1451.98|1450.18|1448.53|1446.73|0
1585705500000|2020-04-01 01:45:00|1450.76|1448.96|1454.4|1452.6|1454.9|1453.1|1450.2|1448.4|0
1585705800000|2020-04-01 01:50:00|1454.41|1452.61|1455.47|1453.67|1456.85|1455.05|1454.01|1452.21|0
1585706100000|2020-04-01 01:55:00|1455.48|1453.68|1456.13|1454.33|1456.14|1454.34|1452.95|1451.15|0
1585706400000|2020-04-01 02:00:00|1456.06|1454.26|1456.35|1454.55|1457.31|1455.51|1454.94|1453.14|0
1585706700000|2020-04-01 02:05:00|1456.36|1454.56|1456.39|1454.59|1456.88|1455.08|1454.94|1453.14|0
1585707000000|2020-04-01 02:10:00|1456.38|1454.58|1457.5|1455.7|1457.71|1455.91|1456.3|1454.5|0
1585707300000|2020-04-01 02:15:00|1457.48|1455.68|1457.65|1455.85|1458.74|1456.94|1457|1455.2|0
1585707600000|2020-04-01 02:20:00|1457.66|1455.86|1456.67|1454.87|1458.69|1456.89|1456.2|1454.4|0
1585707900000|2020-04-01 02:25:00|1456.68|1454.88|1455.27|1453.47|1458.32|1456.52|1454.8|1453|0
1585708200000|2020-04-01 02:30:00|1455.33|1453.53|1455.16|1453.36|1457.83|1456.03|1454.74|1452.94|0
1585708500000|2020-04-01 02:35:00|1455.17|1453.37|1455.24|1453.44|1455.7|1453.9|1454.24|1452.44|0
1585708800000|2020-04-01 02:40:00|1455.23|1453.43|1457.07|1455.27|1457.55|1455.75|1454.67|1452.87|0
1585709100000|2020-04-01 02:45:00|1457.06|1455.26|1458.45|1456.65|1458.49|1456.69|1457.04|1455.24|0
1585709400000|2020-04-01 02:50:00|1458.44|1456.64|1457.7|1455.9|1458.49|1456.69|1457.69|1455.89|0
1585709700000|2020-04-01 02:55:00|1457.69|1455.89|1457.25|1455.45|1458.49|1456.69|1457.25|1455.45|0
1585710000000|2020-04-01 03:00:00|1457.18|1455.38|1456.48|1454.68|1457.49|1455.69|1455.53|1453.73|0
1585710300000|2020-04-01 03:05:00|1456.47|1454.67|1456.28|1454.48|1456.96|1455.16|1455.97|1454.17|0
1585710600000|2020-04-01 03:10:00|1456.16|1454.36|1457.44|1455.64|1457.7|1455.9|1456.02|1454.22|0
1585710900000|2020-04-01 03:15:00|1457.46|1455.66|1455.31|1453.51|1457.91|1456.11|1455.31|1453.51|0
1585711200000|2020-04-01 03:20:00|1455.32|1453.52|1453.66|1451.86|1455.56|1453.76|1453.64|1451.84|0
1585711500000|2020-04-01 03:25:00|1453.79|1451.99|1454.2|1452.4|1454.59|1452.79|1453.64|1451.84|0
1585711800000|2020-04-01 03:30:00|1454.19|1452.39|1455.34|1453.54|1455.82|1454.02|1453.92|1452.12|0
1585712100000|2020-04-01 03:35:00|1455.35|1453.55|1455.01|1453.21|1456.19|1454.39|1454.3|1452.5|0
1585712400000|2020-04-01 03:40:00|1454.97|1453.17|1453.66|1451.86|1455.48|1453.68|1453.21|1451.41|0
1585712700000|2020-04-01 03:45:00|1453.65|1451.85|1454.15|1452.35|1454.62|1452.82|1453.65|1451.85|0
1585713000000|2020-04-01 03:50:00|1454.16|1452.36|1451.89|1450.09|1454.48|1452.68|1451.02|1449.22|0
1585713300000|2020-04-01 03:55:00|1451.88|1450.08|1448.76|1446.96|1451.88|1450.08|1448.3|1446.5|0
1585713600000|2020-04-01 04:00:00|1448.77|1446.97|1448.01|1446.21|1450.22|1448.42|1448.01|1446.21|0
1585713900000|2020-04-01 04:05:00|1448.02|1446.22|1448.4|1446.6|1448.42|1446.62|1447.51|1445.71|0
1585714200000|2020-04-01 04:10:00|1448.39|1446.59|1447.81|1446.01|1448.72|1446.92|1447.8|1446|0
1585714500000|2020-04-01 04:15:00|1447.82|1446.02|1448.93|1447.13|1448.95|1447.15|1447.79|1445.99|0
1585714800000|2020-04-01 04:20:00|1448.94|1447.14|1447.08|1445.28|1448.95|1447.15|1446.79|1444.99|0
1585715100000|2020-04-01 04:25:00|1447.07|1445.27|1447.32|1445.52|1448.08|1446.28|1446.18|1444.38|0
1585715400000|2020-04-01 04:30:00|1447.1|1445.3|1447.4|1445.6|1447.56|1445.76|1446.52|1444.72|0
1585715700000|2020-04-01 04:35:00|1447.33|1445.53|1446.33|1444.53|1448.14|1446.34|1446.3|1444.5|0
1585716000000|2020-04-01 04:40:00|1446.32|1444.52|1448.68|1446.88|1448.7|1446.9|1446.13|1444.33|0
1585716300000|2020-04-01 04:45:00|1448.66|1446.86|1447.07|1445.27|1448.68|1446.88|1446.36|1444.56|0
1585716600000|2020-04-01 04:50:00|1447.06|1445.26|1447.94|1446.14|1447.94|1446.14|1446.92|1445.12|0
1585716900000|2020-04-01 04:55:00|1447.93|1446.13|1449.61|1447.81|1450.1|1448.3|1447.91|1446.11|0
1585717200000|2020-04-01 05:00:00|1449.63|1447.83|1449.31|1447.51|1450.53|1448.73|1448.15|1446.35|0
1585717500000|2020-04-01 05:05:00|1449.38|1447.58|1447.2|1445.4|1451.05|1449.25|1447.2|1445.4|0
1585717800000|2020-04-01 05:10:00|1447.19|1445.39|1447.98|1446.18|1449.15|1447.35|1446.98|1445.18|0
1585718100000|2020-04-01 05:15:00|1447.84|1446.04|1449.83|1448.03|1450.27|1448.47|1447.44|1445.64|0
1585718400000|2020-04-01 05:20:00|1449.85|1448.05|1445.81|1444.01|1450.27|1448.47|1445.54|1443.74|0
1585718700000|2020-04-01 05:25:00|1445.8|1444|1445.52|1443.72|1447.46|1445.66|1444.36|1442.56|0
1585719000000|2020-04-01 05:30:00|1445.56|1443.76|1441.91|1440.11|1446.01|1444.21|1441.89|1440.09|0
1585719300000|2020-04-01 05:35:00|1441.9|1440.1|1438.92|1437.12|1443.24|1441.44|1438.68|1436.88|0
1585719600000|2020-04-01 05:40:00|1438.93|1437.13|1438.58|1436.78|1439.65|1437.85|1437.76|1435.96|0
1585719900000|2020-04-01 05:45:00|1438.54|1436.74|1433.47|1431.67|1441.96|1440.16|1433.44|1431.64|0
1585720200000|2020-04-01 05:50:00|1433.49|1431.69|1438.43|1436.63|1439.65|1437.85|1433.29|1431.49|0
1585720500000|2020-04-01 05:55:00|1438.63|1436.83|1442.48|1440.68|1443.51|1441.71|1438.04|1436.24|0
1585720800000|2020-04-01 06:00:00|1442.33|1440.53|1436.49|1434.69|1442.33|1440.53|1436.02|1434.22|0
1585721100000|2020-04-01 06:05:00|1436.48|1434.68|1430.94|1429.14|1436.7|1434.9|1430.67|1428.87|0
1585721400000|2020-04-01 06:10:00|1430.95|1429.15|1430.96|1429.16|1432.23|1430.43|1426.45|1424.65|0
1585721700000|2020-04-01 06:15:00|1430.98|1429.18|1428.29|1426.49|1433.17|1431.37|1427.81|1426.01|0
1585722000000|2020-04-01 06:20:00|1428.26|1426.46|1432.81|1431.01|1433.52|1431.72|1427.94|1426.14|0
1585722300000|2020-04-01 06:25:00|1432.79|1430.99|1435.38|1433.58|1437.68|1435.88|1432.79|1430.99|0
1585722600000|2020-04-01 06:30:00|1435.39|1433.59|1439.46|1437.66|1442.21|1440.41|1434.86|1433.06|147
1585722900000|2020-04-01 06:35:00|1439.58|1437.78|1440.46|1438.66|1444.58|1442.78|1439.46|1437.66|124
1585723200000|2020-04-01 06:40:00|1440.58|1438.78|1441.33|1439.53|1441.33|1439.53|1438.08|1436.28|59
1585723500000|2020-04-01 06:45:00|1441.96|1440.16|1440.21|1438.41|1442.58|1440.78|1439.33|1437.53|55
1585723800000|2020-04-01 06:50:00|1440.08|1438.28|1436.21|1434.41|1440.08|1438.28|1435.71|1433.91|73
1585724100000|2020-04-01 06:55:00|1435.51|1433.71|1442.1|1440.3|1442.1|1440.3|1433.59|1431.79|0
1585724400000|2020-04-01 07:00:00|1442.71|1440.91|1439.08|1438.28|1445.08|1444.28|1437.71|1436.91|3794
1585724700000|2020-04-01 07:05:00|1439.21|1438.41|1443.08|1442.28|1447.83|1447.03|1439.08|1438.28|3374
1585725000000|2020-04-01 07:10:00|1443.21|1442.41|1442.33|1441.53|1444.83|1444.03|1440.33|1439.53|2050
1585725300000|2020-04-01 07:15:00|1442.46|1441.66|1443.96|1443.16|1446.08|1445.28|1440.58|1439.78|2186
1585725600000|2020-04-01 07:20:00|1444.08|1443.28|1439.83|1439.03|1444.96|1444.16|1439.71|1438.91|1978
1585725900000|2020-04-01 07:25:00|1439.96|1439.16|1440.08|1439.28|1443.08|1442.28|1438.71|1437.91|1872
1585726200000|2020-04-01 07:30:00|1440.33|1439.53|1436.21|1435.41|1441.58|1440.78|1435.71|1434.91|2579
1585726500000|2020-04-01 07:35:00|1436.08|1435.28|1437.96|1437.16|1440.21|1439.41|1433.96|1433.16|2857
1585726800000|2020-04-01 07:40:00|1437.88|1437.08|1439.63|1438.83|1443.38|1442.58|1437.38|1436.58|1578
1585727100000|2020-04-01 07:45:00|1439.88|1439.08|1438.13|1437.33|1439.88|1439.08|1435|1434.2|1428
1585727400000|2020-04-01 07:50:00|1438.25|1437.45|1444.38|1443.58|1445.63|1444.83|1438.25|1437.45|1989
1585727700000|2020-04-01 07:55:00|1444.25|1443.45|1444.25|1443.45|1444.63|1443.83|1441.63|1440.83|1863
1585728000000|2020-04-01 08:00:00|1444.13|1443.33|1441.63|1440.83|1445.38|1444.58|1440.38|1439.58|1773
1585728300000|2020-04-01 08:05:00|1441.38|1440.58|1444.88|1444.08|1446.63|1445.83|1440.13|1439.33|1852
1585728600000|2020-04-01 08:10:00|1445|1444.2|1447.63|1446.83|1449.38|1448.58|1444|1443.2|1712
1585728900000|2020-04-01 08:15:00|1447.38|1446.58|1446.13|1445.33|1448.63|1447.83|1444.63|1443.83|1092
1585729200000|2020-04-01 08:20:00|1446|1445.2|1445|1444.2|1446.63|1445.83|1443.5|1442.7|1181
1585729500000|2020-04-01 08:25:00|1444.88|1444.08|1444.38|1443.58|1446.13|1445.33|1443.38|1442.58|666
1585729800000|2020-04-01 08:30:00|1444.13|1443.33|1442.13|1441.33|1445|1444.2|1441.38|1440.58|1408
1585730100000|2020-04-01 08:35:00|1442|1441.2|1438|1437.2|1443.13|1442.33|1437.63|1436.83|1228
1585730400000|2020-04-01 08:40:00|1437.88|1437.08|1438.38|1437.58|1438.38|1437.58|1435.13|1434.33|1403
1585730700000|2020-04-01 08:45:00|1438.25|1437.45|1441.75|1440.95|1441.88|1441.08|1438.13|1437.33|1411
1585731000000|2020-04-01 08:50:00|1441.88|1441.08|1437.13|1436.33|1441.88|1441.08|1436.88|1436.08|1364
1585731300000|2020-04-01 08:55:00|1437|1436.2|1439.63|1438.83|1441|1440.2|1436.88|1436.08|1153
1585731600000|2020-04-01 09:00:00|1439.5|1438.7|1439.88|1439.08|1441.63|1440.83|1439|1438.2|851
1585731900000|2020-04-01 09:05:00|1439.75|1438.95|1440.88|1440.08|1442.25|1441.45|1439.38|1438.58|845
1585732200000|2020-04-01 09:10:00|1441.13|1440.33|1439.63|1438.83|1443|1442.2|1439.63|1438.83|1219
1585732500000|2020-04-01 09:15:00|1439.75|1438.95|1436.88|1436.08|1440.13|1439.33|1436.25|1435.45|905
1585732800000|2020-04-01 09:20:00|1437|1436.2|1438.5|1437.7|1438.63|1437.83|1434.38|1433.58|836
1585733100000|2020-04-01 09:25:00|1438.38|1437.58|1439.63|1438.83|1439.75|1438.95|1437.38|1436.58|660
1585733400000|2020-04-01 09:30:00|1439.88|1439.08|1439.13|1438.33|1441|1440.2|1437.63|1436.83|549
1585733700000|2020-04-01 09:35:00|1439.25|1438.45|1438.63|1437.83|1440|1439.2|1437.63|1436.83|564
1585734000000|2020-04-01 09:40:00|1438.75|1437.95|1441.75|1440.95|1442.38|1441.58|1438|1437.2|668
1585734300000|2020-04-01 09:45:00|1441.88|1441.08|1441.88|1441.08|1442.38|1441.58|1440.63|1439.83|913
1585734600000|2020-04-01 09:50:00|1442.13|1441.33|1444|1443.2|1444.38|1443.58|1441.13|1440.33|1277
1585734900000|2020-04-01 09:55:00|1443.88|1443.08|1441.5|1440.7|1444.13|1443.33|1441.25|1440.45|745
1585735200000|2020-04-01 10:00:00|1441.63|1440.83|1443.63|1442.83|1443.63|1442.83|1441.63|1440.83|390
1585735500000|2020-04-01 10:05:00|1443.5|1442.7|1441.38|1440.58|1445.38|1444.58|1440.75|1439.95|882
1585735800000|2020-04-01 10:10:00|1441.25|1440.45|1438.25|1437.45|1441.75|1440.95|1438|1437.2|665
1585736100000|2020-04-01 10:15:00|1438.13|1437.33|1437|1436.2|1438.38|1437.58|1436.38|1435.58|1037
1585736400000|2020-04-01 10:20:00|1437.13|1436.33|1434.63|1433.83|1437.13|1436.33|1433.63|1432.83|1626
1585736700000|2020-04-01 10:25:00|1434.5|1433.7|1434.38|1433.58|1435.63|1434.83|1433.63|1432.83|1628
1585737000000|2020-04-01 10:30:00|1434.5|1433.7|1436.13|1435.33|1437.13|1436.33|1434.5|1433.7|897
1585737300000|2020-04-01 10:35:00|1436.25|1435.45|1438.38|1437.58|1438.88|1438.08|1436.25|1435.45|956
1585737600000|2020-04-01 10:40:00|1438.63|1437.83|1433.25|1432.45|1438.63|1437.83|1433|1432.2|955
1585737900000|2020-04-01 10:45:00|1433.38|1432.58|1433.88|1433.08|1435.25|1434.45|1432.38|1431.58|955
1585738200000|2020-04-01 10:50:00|1433.75|1432.95|1432.63|1431.83|1434.63|1433.83|1432.38|1431.58|680
1585738500000|2020-04-01 10:55:00|1432.75|1431.95|1434.13|1433.33|1434.38|1433.58|1431.63|1430.83|618
1585738800000|2020-04-01 11:00:00|1434.5|1433.7|1431.63|1430.83|1435|1434.2|1430.63|1429.83|1363
1585739100000|2020-04-01 11:05:00|1431.5|1430.7|1429.88|1429.08|1432|1431.2|1429.63|1428.83|945
1585739400000|2020-04-01 11:10:00|1429.75|1428.95|1430|1429.2|1430.13|1429.33|1428.88|1428.08|850
1585739700000|2020-04-01 11:15:00|1429.88|1429.08|1432.38|1431.58|1432.38|1431.58|1429|1428.2|848
1585740000000|2020-04-01 11:20:00|1432.25|1431.45|1431.13|1430.33|1432.88|1432.08|1430.25|1429.45|1119
1585740300000|2020-04-01 11:25:00|1431.25|1430.45|1433.63|1432.83|1433.63|1432.83|1430.75|1429.95|421
1585740600000|2020-04-01 11:30:00|1433.5|1432.7|1436.13|1435.33|1436.88|1436.08|1433.38|1432.58|1141
1585740900000|2020-04-01 11:35:00|1436|1435.2|1436.13|1435.33|1437.13|1436.33|1435.13|1434.33|927
1585741200000|2020-04-01 11:40:00|1436.03|1435.23|1433.53|1432.73|1436.03|1435.23|1433.53|1432.73|775
1585741500000|2020-04-01 11:45:00|1433.4|1432.6|1431.78|1430.98|1433.78|1432.98|1431.53|1430.73|579
1585741800000|2020-04-01 11:50:00|1431.65|1430.85|1432.03|1431.23|1432.65|1431.85|1431.53|1430.73|252
1585742100000|2020-04-01 11:55:00|1432.15|1431.35|1432.03|1431.23|1432.53|1431.73|1431.28|1430.48|419
1585742400000|2020-04-01 12:00:00|1432.15|1431.35|1429.15|1428.35|1432.28|1431.48|1428.78|1427.98|800
1585742700000|2020-04-01 12:05:00|1429.28|1428.48|1428.53|1427.73|1429.28|1428.48|1427.15|1426.35|1154
1585743000000|2020-04-01 12:10:00|1428.65|1427.85|1428.78|1427.98|1429.53|1428.73|1427.03|1426.23|999
1585743300000|2020-04-01 12:15:00|1429.03|1428.23|1432.53|1431.73|1433.03|1432.23|1428.78|1427.98|1613
1585743600000|2020-04-01 12:20:00|1432.4|1431.6|1430.53|1429.73|1433.53|1432.73|1429.78|1428.98|994
1585743900000|2020-04-01 12:25:00|1430.4|1429.6|1430.78|1429.98|1431.65|1430.85|1429.03|1428.23|669
1585744200000|2020-04-01 12:30:00|1430.65|1429.85|1430.4|1429.6|1432.03|1431.23|1429.9|1429.1|915
1585744500000|2020-04-01 12:35:00|1430.28|1429.48|1430.78|1429.98|1431.53|1430.73|1429.78|1428.98|556
1585744800000|2020-04-01 12:40:00|1430.65|1429.85|1432.03|1431.23|1432.28|1431.48|1430.53|1429.73|531
1585745100000|2020-04-01 12:45:00|1432.15|1431.35|1432.03|1431.23|1434.03|1433.23|1431.53|1430.73|1220
1585745400000|2020-04-01 12:50:00|1432.15|1431.35|1431.28|1430.48|1433.28|1432.48|1430.78|1429.98|586
1585745700000|2020-04-01 12:55:00|1431.65|1430.85|1430.78|1429.98|1432.03|1431.23|1429.28|1428.48|1260
1585746000000|2020-04-01 13:00:00|1431.03|1430.23|1429.53|1428.73|1431.9|1431.1|1429.15|1428.35|811
1585746300000|2020-04-01 13:05:00|1429.65|1428.85|1431.9|1431.1|1432.15|1431.35|1429.28|1428.48|779
1585746600000|2020-04-01 13:10:00|1432.03|1431.23|1430.78|1429.98|1432.03|1431.23|1429.28|1428.48|462
1585746900000|2020-04-01 13:15:00|1430.9|1430.1|1430.15|1429.35|1431.53|1430.73|1428.9|1428.1|558
1585747200000|2020-04-01 13:20:00|1430.28|1429.48|1428.78|1427.98|1430.53|1429.73|1428.65|1427.85|704
1585747500000|2020-04-01 13:25:00|1428.65|1427.85|1429.4|1428.6|1429.53|1428.73|1428.03|1427.23|827
1585747800000|2020-04-01 13:30:00|1429.53|1428.73|1428.4|1427.6|1429.78|1428.98|1425.9|1425.1|2262
1585748100000|2020-04-01 13:35:00|1428.53|1427.73|1430.78|1429.98|1432.65|1431.85|1426.15|1425.35|2670
1585748400000|2020-04-01 13:40:00|1430.9|1430.1|1429.53|1428.73|1431.78|1430.98|1429.15|1428.35|1377
1585748700000|2020-04-01 13:45:00|1429.4|1428.6|1427.9|1427.1|1431.28|1430.48|1426.78|1425.98|1397
1585749000000|2020-04-01 13:50:00|1427.78|1426.98|1429.4|1428.6|1431.78|1430.98|1427.28|1426.48|2430
1585749300000|2020-04-01 13:55:00|1429.53|1428.73|1432.28|1431.48|1432.53|1431.73|1429.28|1428.48|3994
1585749600000|2020-04-01 14:00:00|1432.4|1431.6|1428.28|1427.48|1433.28|1432.48|1428.28|1427.48|1821
1585749900000|2020-04-01 14:05:00|1428.15|1427.35|1432.28|1431.48|1433.03|1432.23|1426.28|1425.48|1634
1585750200000|2020-04-01 14:10:00|1432.59|1431.79|1432.59|1431.79|1433.71|1432.91|1431.09|1430.29|2583
1585750500000|2020-04-01 14:15:00|1432.46|1431.66|1435.59|1434.79|1438.09|1437.29|1432.46|1431.66|2932
1585750800000|2020-04-01 14:20:00|1435.46|1434.66|1436.09|1435.29|1439.59|1438.79|1435.34|1434.54|2008
1585751100000|2020-04-01 14:25:00|1435.96|1435.16|1438.71|1437.91|1438.96|1438.16|1435.59|1434.79|1450
1585751400000|2020-04-01 14:30:00|1438.59|1437.79|1439.09|1438.29|1439.59|1438.79|1436.34|1435.54|1662
1585751700000|2020-04-01 14:35:00|1439.21|1438.41|1435.46|1434.66|1439.84|1439.04|1435.34|1434.54|1360
1585752000000|2020-04-01 14:40:00|1435.34|1434.54|1435.21|1434.41|1437.09|1436.29|1433.71|1432.91|1556
1585752300000|2020-04-01 14:45:00|1435.34|1434.54|1437.46|1436.66|1437.84|1437.04|1434.84|1434.04|1445
1585752600000|2020-04-01 14:50:00|1437.34|1436.54|1435.84|1435.04|1438.71|1437.91|1435.84|1435.04|1567
1585752900000|2020-04-01 14:55:00|1435.59|1434.79|1433.09|1432.29|1435.59|1434.79|1430.59|1429.79|2066
1585753200000|2020-04-01 15:00:00|1433.21|1432.41|1437.34|1436.54|1437.96|1437.16|1433.09|1432.29|2601
1585753500000|2020-04-01 15:05:00|1437.21|1436.41|1436.59|1435.79|1437.84|1437.04|1435.59|1434.79|2296
1585753800000|2020-04-01 15:10:00|1436.84|1436.04|1435.34|1434.54|1437.59|1436.79|1434.71|1433.91|2719
1585754100000|2020-04-01 15:15:00|1435.21|1434.41|1434.71|1433.91|1436.09|1435.29|1432.59|1431.79|3162
1585754400000|2020-04-01 15:20:00|1434.59|1433.79|1425.97|1424.17|1434.96|1434.16|1425.09|1424.17|5793
1585754700000|2020-04-01 15:25:00|1425.99|1424.19|1421.45|1419.65|1427.08|1425.28|1419.32|1417.52|2270
1585755000000|2020-04-01 15:30:00|1421.49|1419.69|1426.09|1424.29|1428.21|1426.41|1419.13|1417.33|497
1585755300000|2020-04-01 15:35:00|1426.21|1424.41|1423.96|1422.16|1427.46|1425.66|1423.71|1421.91|260
1585755600000|2020-04-01 15:40:00|1423.84|1422.04|1421.09|1419.29|1424.34|1422.54|1419.96|1418.16|164
1585755900000|2020-04-01 15:45:00|1420.96|1419.16|1418.71|1416.91|1422.09|1420.29|1418.46|1416.66|206
1585756200000|2020-04-01 15:50:00|1418.84|1417.04|1419.59|1417.79|1419.84|1418.04|1418.09|1416.29|26
1585756500000|2020-04-01 15:55:00|1419.34|1417.54|1418.09|1416.29|1421.46|1419.66|1418.09|1416.29|42
1585756800000|2020-04-01 16:00:00|1418.07|1416.27|1414.13|1412.33|1418.07|1416.27|1414.11|1412.31|0
1585757100000|2020-04-01 16:05:00|1414.11|1412.31|1414.94|1413.14|1416.57|1414.77|1414.11|1412.31|0
1585757400000|2020-04-01 16:10:00|1414.96|1413.16|1414.86|1413.06|1416.14|1414.34|1412.39|1410.59|0
1585757700000|2020-04-01 16:15:00|1414.87|1413.07|1411.82|1410.02|1416.11|1414.31|1411.82|1410.02|0
1585758000000|2020-04-01 16:20:00|1411.84|1410.04|1412.99|1411.19|1413.78|1411.98|1411.39|1409.59|436
1585758300000|2020-04-01 16:25:00|1413|1411.2|1410.21|1408.41|1414.64|1412.84|1410.14|1408.34|0
1585758600000|2020-04-01 16:30:00|1410.2|1408.4|1412.59|1410.79|1413.27|1411.47|1410.2|1408.4|0
1585758900000|2020-04-01 16:35:00|1412.6|1410.8|1409.72|1407.92|1413.07|1411.27|1409.58|1407.78|0
1585759200000|2020-04-01 16:40:00|1409.71|1407.91|1409.23|1407.43|1410.58|1408.78|1408.98|1407.18|0
1585759500000|2020-04-01 16:45:00|1409.25|1407.45|1408.13|1406.33|1410.23|1408.43|1407.56|1405.76|0
1585759800000|2020-04-01 16:50:00|1408.11|1406.31|1411.76|1409.96|1412.25|1410.45|1408.11|1406.31|0
1585760100000|2020-04-01 16:55:00|1411.75|1409.95|1409.91|1408.11|1412.99|1411.19|1409.35|1407.55|0
1585760400000|2020-04-01 17:00:00|1409.76|1407.96|1413.31|1411.51|1413.88|1412.08|1409.01|1407.21|0
1585760700000|2020-04-01 17:05:00|1413.34|1411.54|1411.62|1409.82|1413.81|1412.01|1411.12|1409.32|0
1585761000000|2020-04-01 17:10:00|1411.63|1409.83|1409.79|1407.99|1412.28|1410.48|1409.4|1407.6|0
1585761300000|2020-04-01 17:15:00|1409.77|1407.97|1411.23|1409.43|1411.72|1409.92|1408.7|1406.9|0
1585761600000|2020-04-01 17:20:00|1411.21|1409.41|1415.4|1413.6|1415.42|1413.62|1410.74|1408.94|0
1585761900000|2020-04-01 17:25:00|1415.37|1413.57|1415.73|1413.93|1416.34|1414.54|1413.2|1411.4|0
1585762200000|2020-04-01 17:30:00|1415.7|1413.9|1411.84|1410.04|1415.7|1413.9|1411.81|1410.01|0
1585762500000|2020-04-01 17:35:00|1411.82|1410.02|1414.29|1412.49|1414.75|1412.95|1411.81|1410.01|0
1585762800000|2020-04-01 17:40:00|1414.3|1412.5|1415.47|1413.67|1415.75|1413.95|1413.79|1411.99|0
1585763100000|2020-04-01 17:45:00|1415.45|1413.65|1414.45|1412.65|1415.97|1414.17|1412.75|1410.95|0
1585763400000|2020-04-01 17:50:00|1414.43|1412.63|1416.05|1414.25|1416.61|1414.81|1414.09|1412.29|0
1585763700000|2020-04-01 17:55:00|1416.07|1414.27|1417.59|1415.79|1417.75|1415.95|1416.07|1414.27|0
1585764000000|2020-04-01 18:00:00|1417.46|1415.66|1418.63|1416.83|1419.75|1417.95|1416.08|1414.28|0
1585764300000|2020-04-01 18:05:00|1418.66|1416.86|1416.97|1415.17|1419.53|1417.73|1416.95|1415.15|0
1585764600000|2020-04-01 18:10:00|1417|1415.2|1415.37|1413.57|1417.88|1416.08|1415.37|1413.57|0
1585764900000|2020-04-01 18:15:00|1415.33|1413.53|1413.35|1411.55|1415.86|1414.06|1412.85|1411.05|0
1585765200000|2020-04-01 18:20:00|1413.37|1411.57|1413.53|1411.73|1415.29|1413.49|1413.06|1411.26|0
1585765500000|2020-04-01 18:25:00|1413.54|1411.74|1414.54|1412.74|1416.05|1414.25|1413.54|1411.74|0
1585765800000|2020-04-01 18:30:00|1414.53|1412.73|1412.35|1410.55|1414.53|1412.73|1411.34|1409.54|0
1585766100000|2020-04-01 18:35:00|1412.36|1410.56|1414.99|1413.19|1415.49|1413.69|1411.35|1409.55|0
1585766400000|2020-04-01 18:40:00|1414.98|1413.18|1412.85|1411.05|1414.99|1413.19|1412.4|1410.6|0
1585766700000|2020-04-01 18:45:00|1412.86|1411.06|1413.02|1411.22|1414.52|1412.72|1412.43|1410.63|0
1585767000000|2020-04-01 18:50:00|1413|1411.2|1410.96|1409.16|1413.52|1411.72|1410.51|1408.71|0
1585767300000|2020-04-01 18:55:00|1410.98|1409.18|1410.06|1408.26|1411.01|1409.21|1409.61|1407.81|0
1585767600000|2020-04-01 19:00:00|1410|1408.2|1409.76|1407.96|1412.29|1410.49|1409.73|1407.93|0
1585767900000|2020-04-01 19:05:00|1409.78|1407.98|1408.39|1406.59|1411.32|1409.52|1408.36|1406.56|0
1585768200000|2020-04-01 19:10:00|1408.38|1406.58|1407.06|1405.26|1408.55|1406.75|1406.92|1405.12|0
1585768500000|2020-04-01 19:15:00|1407.05|1405.25|1408.26|1406.46|1408.26|1406.46|1406.56|1404.76|0
1585768800000|2020-04-01 19:20:00|1408.24|1406.44|1404.73|1402.93|1408.24|1406.44|1404.25|1402.45|0
1585769100000|2020-04-01 19:25:00|1404.72|1402.92|1403.53|1401.73|1405.25|1403.45|1403.13|1401.33|0
1585769400000|2020-04-01 19:30:00|1403.55|1401.75|1403.72|1401.92|1404.95|1403.15|1403.1|1401.3|0
1585769700000|2020-04-01 19:35:00|1403.73|1401.93|1397.43|1395.63|1403.76|1401.96|1396.95|1395.15|0
1585770000000|2020-04-01 19:40:00|1397.3|1395.5|1398.57|1396.77|1399.64|1397.84|1396.47|1394.67|0
1585770300000|2020-04-01 19:45:00|1398.58|1396.78|1404.45|1402.65|1406.09|1404.29|1398.58|1396.78|0
1585770600000|2020-04-01 19:50:00|1404.31|1402.51|1405.82|1404.02|1407.2|1405.4|1401.76|1399.96|0
1585770900000|2020-04-01 19:55:00|1405.81|1404.01|1403.02|1401.22|1407.56|1405.76|1400.65|1398.85|0
1585771200000|2020-04-01 20:00:00|1403.29|1401.49|1402.04|1400.24|1403.29|1401.49|1399.97|1398.17|0
1585771500000|2020-04-01 20:05:00|1402.02|1400.22|1398.54|1396.74|1402.27|1400.47|1398.46|1396.66|0
1585771800000|2020-04-01 20:10:00|1398.56|1396.76|1398.61|1396.81|1400.67|1398.87|1398.12|1396.32|0
1585772100000|2020-04-01 20:15:00|1398.59|1396.79|1398.14|1396.34|1398.71|1396.91|1398.06|1396.26|0
1585772400000|2020-04-01 20:20:00|1398.26|1396.46|1398.2|1396.4|1398.34|1396.54|1398.08|1396.28|0
1585772700000|2020-04-01 20:25:00|1398.45|1396.65|1398.88|1397.08|1398.96|1397.16|1398.21|1396.41|0
1585773000000|2020-04-01 20:30:00|1398.92|1397.12|1400.57|1398.77|1401.48|1399.68|1398.92|1397.12|0
1585773300000|2020-04-01 20:35:00|1400.55|1398.75|1402.93|1401.13|1403.13|1401.33|1400.33|1398.53|0
1585773600000|2020-04-01 20:40:00|1402.95|1401.15|1402.87|1401.07|1403.16|1401.36|1401.52|1399.72|0
1585773900000|2020-04-01 20:45:00|1402.84|1401.04|1403.31|1401.51|1403.66|1401.86|1402.72|1400.92|0
1585774200000|2020-04-01 20:50:00|1403.39|1401.59|1402.26|1400.46|1403.4|1401.6|1402.15|1400.35|0
1585774500000|2020-04-01 20:55:00|1402.28|1400.48|1402.83|1401.03|1403.31|1401.51|1402.15|1400.35|0
1585774800000|2020-04-01 21:00:00|1402.79|1400.99|1402.35|1400.55|1402.87|1401.07|1402.35|1400.55|0
1585775100000|2020-04-01 21:05:00|1402.39|1400.59|1402.37|1400.57|1402.45|1400.65|1402.21|1400.41|0
1585775400000|2020-04-01 21:10:00|1402.39|1400.59|1402.43|1400.63|1402.43|1400.63|1402.35|1400.55|0
1585775700000|2020-04-01 21:15:00|1402.41|1400.61|1402.52|1400.72|1402.6|1400.8|1402.32|1400.52|0
1585776000000|2020-04-01 21:20:00|1402.44|1400.64|1402.44|1400.64|1402.72|1400.92|1402.4|1400.6|0
1585776300000|2020-04-01 21:25:00|1402.32|1400.52|1402.2|1400.4|1402.44|1400.64|1402.08|1400.28|0
1585776600000|2020-04-01 21:30:00|1402.24|1400.44|1402.44|1400.64|1402.52|1400.72|1402.24|1400.44|0
1585776900000|2020-04-01 21:35:00|1402.52|1400.72|1401.89|1400.09|1402.52|1400.72|1401.89|1400.09|0
1585777200000|2020-04-01 21:40:00|1401.85|1400.05|1402.25|1400.45|1402.41|1400.61|1401.73|1399.93|0
1585777500000|2020-04-01 21:45:00|1402.29|1400.49|1402.29|1400.49|1402.53|1400.73|1402.29|1400.49|0
1585777800000|2020-04-01 21:50:00|1402.25|1400.45|1402.45|1400.65|1402.61|1400.81|1402.25|1400.45|0
1585778100000|2020-04-01 21:55:00|1402.49|1400.69|1402.6|1400.8|1402.68|1400.88|1402.04|1400.24|0
1585778400000|2020-04-01 22:00:00|1402.87|1401.07|1406.5|1404.7|1407.38|1405.58|1402.85|1401.05|0
1585778700000|2020-04-01 22:05:00|1406.59|1404.79|1408.24|1406.44|1408.24|1406.44|1405.66|1403.86|0
1585779000000|2020-04-01 22:10:00|1408.22|1406.42|1407.9|1406.1|1408.86|1407.06|1407.61|1405.81|0
1585779300000|2020-04-01 22:15:00|1407.91|1406.11|1409.14|1407.34|1409.19|1407.39|1407.89|1406.09|0
1585779600000|2020-04-01 22:20:00|1409.13|1407.33|1410.12|1408.32|1411.47|1409.67|1408.85|1407.05|0
1585779900000|2020-04-01 22:25:00|1410|1408.2|1406.4|1404.6|1410.14|1408.34|1406.38|1404.58|0
1585780200000|2020-04-01 22:30:00|1406.28|1404.48|1406.72|1404.92|1407.61|1405.81|1405.93|1404.13|0
1585780500000|2020-04-01 22:35:00|1406.71|1404.91|1407.5|1405.7|1407.82|1406.02|1406.24|1404.44|0
1585780800000|2020-04-01 22:40:00|1407.48|1405.68|1406.42|1404.62|1407.85|1406.05|1406.13|1404.33|0
1585781100000|2020-04-01 22:45:00|1406.41|1404.61|1407.85|1406.05|1407.85|1406.05|1406.33|1404.53|0
1585781400000|2020-04-01 22:50:00|1407.83|1406.03|1407.06|1405.26|1408.49|1406.69|1406.95|1405.15|0
1585781700000|2020-04-01 22:55:00|1407.07|1405.27|1404.34|1402.54|1407.44|1405.64|1404.1|1402.3|0
1585782000000|2020-04-01 23:00:00|1404.3|1402.5|1404.3|1402.5|1405.18|1403.38|1404.25|1402.45|0
1585782300000|2020-04-01 23:05:00|1404.31|1402.51|1403.03|1401.23|1404.69|1402.89|1402.6|1400.8|0
1585782600000|2020-04-01 23:10:00|1403.02|1401.22|1404.84|1403.04|1405.03|1403.23|1402.88|1401.08|0
1585782900000|2020-04-01 23:15:00|1404.88|1403.08|1405.71|1403.91|1406.11|1404.31|1404.73|1402.93|0
1585783200000|2020-04-01 23:20:00|1405.72|1403.92|1405.42|1403.62|1406.67|1404.87|1404.88|1403.08|0
1585783500000|2020-04-01 23:25:00|1405.44|1403.64|1406.64|1404.84|1407.28|1405.48|1405.42|1403.62|0
1585783800000|2020-04-01 23:30:00|1406.65|1404.85|1407.54|1405.74|1407.54|1405.74|1405.78|1403.98|0
1585784100000|2020-04-01 23:35:00|1407.53|1405.73|1407.98|1406.18|1408.27|1406.47|1407.2|1405.4|0
1585784400000|2020-04-01 23:40:00|1408.03|1406.23|1408.58|1406.78|1409.32|1407.52|1408.03|1406.23|0
1585784700000|2020-04-01 23:45:00|1408.62|1406.82|1408.87|1407.07|1409.96|1408.16|1408.62|1406.82|0
1585785000000|2020-04-01 23:50:00|1408.83|1407.03|1409.13|1407.33|1409.68|1407.88|1408|1406.2|0
1585785300000|2020-04-01 23:55:00|1409.09|1407.29|1409.82|1408.02|1409.82|1408.02|1408.13|1406.33|0
1585785600000|2020-04-02 00:00:00|1409.72|1407.92|1412.34|1410.54|1413.17|1411.37|1409.15|1407.35|0
1585785900000|2020-04-02 00:05:00|1412.38|1410.58|1410.31|1408.51|1412.41|1410.61|1409.94|1408.14|0
1585786200000|2020-04-02 00:10:00|1410.32|1408.52|1410.74|1408.94|1412.23|1410.43|1409.84|1408.04|0
1585786500000|2020-04-02 00:15:00|1410.77|1408.97|1410.61|1408.81|1412.42|1410.62|1409.66|1407.86|0
1585786800000|2020-04-02 00:20:00|1410.62|1408.82|1413.02|1411.22|1413.45|1411.65|1408.73|1406.93|0
1585787100000|2020-04-02 00:25:00|1413.01|1411.21|1411.29|1409.49|1413.01|1411.21|1410.58|1408.78|0
1585787400000|2020-04-02 00:30:00|1411.28|1409.48|1410.54|1408.74|1411.28|1409.48|1408.48|1406.68|0
1585787700000|2020-04-02 00:35:00|1410.52|1408.72|1410.52|1408.72|1411.77|1409.97|1409.62|1407.82|0
1585788000000|2020-04-02 00:40:00|1410.54|1408.74|1409.29|1407.49|1411.84|1410.04|1409.06|1407.26|0
1585788300000|2020-04-02 00:45:00|1409.35|1407.55|1410.85|1409.05|1412.26|1410.46|1409.35|1407.55|0
1585788600000|2020-04-02 00:50:00|1410.87|1409.07|1414.19|1412.39|1414.2|1412.4|1410.58|1408.78|0
1585788900000|2020-04-02 00:55:00|1414.2|1412.4|1410.89|1409.09|1414.2|1412.4|1409.96|1408.16|0
1585789200000|2020-04-02 01:00:00|1410.92|1409.12|1409.91|1408.11|1411.13|1409.33|1409.33|1407.53|0
1585789500000|2020-04-02 01:05:00|1409.92|1408.12|1405.49|1403.69|1411.27|1409.47|1405.23|1403.43|0
1585789800000|2020-04-02 01:10:00|1405.56|1403.76|1405.98|1404.18|1406.96|1405.16|1404.24|1402.44|0
1585790100000|2020-04-02 01:15:00|1405.97|1404.17|1408.84|1407.04|1408.84|1407.04|1404.06|1402.26|0
1585790400000|2020-04-02 01:20:00|1408.85|1407.05|1409.37|1407.57|1409.89|1408.09|1406.56|1404.76|0
1585790700000|2020-04-02 01:25:00|1409.39|1407.59|1408.43|1406.63|1409.43|1407.63|1406.72|1404.92|0
1585791000000|2020-04-02 01:30:00|1408.44|1406.64|1411.37|1409.57|1411.38|1409.58|1408.23|1406.43|0
1585791300000|2020-04-02 01:35:00|1411.38|1409.58|1411.7|1409.9|1413.1|1411.3|1410.36|1408.56|0
1585791600000|2020-04-02 01:40:00|1411.66|1409.86|1411.57|1409.77|1411.66|1409.86|1407.49|1405.69|0
1585791900000|2020-04-02 01:45:00|1411.56|1409.76|1411.25|1409.45|1412.97|1411.17|1410.97|1409.17|0
1585792200000|2020-04-02 01:50:00|1411.26|1409.46|1411.77|1409.97|1414.28|1412.48|1411.26|1409.46|0
1585792500000|2020-04-02 01:55:00|1411.76|1409.96|1409.58|1407.78|1413.19|1411.39|1409.18|1407.38|0
1585792800000|2020-04-02 02:00:00|1409.65|1407.85|1414.18|1412.38|1414.62|1412.82|1409.65|1407.85|0
1585793100000|2020-04-02 02:05:00|1414.17|1412.37|1414.81|1413.01|1416.18|1414.38|1413.74|1411.94|0
1585793400000|2020-04-02 02:10:00|1414.8|1413|1415.82|1414.02|1416.28|1414.48|1413.41|1411.61|0
1585793700000|2020-04-02 02:15:00|1415.83|1414.03|1417.27|1415.47|1418.32|1416.52|1415.49|1413.69|0
1585794000000|2020-04-02 02:20:00|1417.2|1415.4|1415.73|1413.93|1418.27|1416.47|1415.7|1413.9|0
1585794300000|2020-04-02 02:25:00|1415.72|1413.92|1415.24|1413.44|1415.74|1413.94|1414.31|1412.51|0
1585794600000|2020-04-02 02:30:00|1415.25|1413.45|1414.24|1412.44|1415.73|1413.93|1414.23|1412.43|0
1585794900000|2020-04-02 02:35:00|1414.46|1412.66|1416.53|1414.73|1416.78|1414.98|1414.24|1412.44|0
1585795200000|2020-04-02 02:40:00|1416.47|1414.67|1418.01|1416.21|1418.92|1417.12|1416.09|1414.29|0
1585795500000|2020-04-02 02:45:00|1418.02|1416.22|1417.99|1416.19|1418.69|1416.89|1417.96|1416.16|0
1585795800000|2020-04-02 02:50:00|1418|1416.2|1421.65|1419.85|1421.92|1420.12|1417.97|1416.17|0
1585796100000|2020-04-02 02:55:00|1421.64|1419.84|1421.32|1419.52|1421.82|1420.02|1420.82|1419.02|0
1585796400000|2020-04-02 03:00:00|1421.33|1419.53|1422.82|1421.02|1423.07|1421.27|1421.33|1419.53|0
1585796700000|2020-04-02 03:05:00|1422.83|1421.03|1422.71|1420.91|1422.91|1421.11|1421.42|1419.62|0
1585797000000|2020-04-02 03:10:00|1422.72|1420.92|1421.28|1419.48|1423.66|1421.86|1421.25|1419.45|0
1585797300000|2020-04-02 03:15:00|1421.42|1419.62|1424.21|1422.41|1424.21|1422.41|1421.27|1419.47|0
1585797600000|2020-04-02 03:20:00|1424.22|1422.42|1424.61|1422.81|1424.63|1422.83|1423.23|1421.43|0
1585797900000|2020-04-02 03:25:00|1424.59|1422.79|1424.71|1422.91|1424.98|1423.18|1423.98|1422.18|0
1585798200000|2020-04-02 03:30:00|1424.72|1422.92|1426.78|1424.98|1426.8|1425|1424.48|1422.68|0
1585798500000|2020-04-02 03:35:00|1426.76|1424.96|1426.23|1424.43|1427.12|1425.32|1425.7|1423.9|0
1585798800000|2020-04-02 03:40:00|1426.22|1424.42|1426.7|1424.9|1426.71|1424.91|1424.79|1422.99|0
1585799100000|2020-04-02 03:45:00|1426.63|1424.83|1426.15|1424.35|1427.23|1425.43|1426.15|1424.35|0
1585799400000|2020-04-02 03:50:00|1426.16|1424.36|1425.09|1423.29|1426.6|1424.8|1424.62|1422.82|0
1585799700000|2020-04-02 03:55:00|1425.23|1423.43|1424.54|1422.74|1426.43|1424.63|1424.48|1422.68|0
1585800000000|2020-04-02 04:00:00|1424.58|1422.78|1425.32|1423.52|1426.79|1424.99|1424.57|1422.77|0
1585800300000|2020-04-02 04:05:00|1425.39|1423.59|1424.24|1422.44|1426.2|1424.4|1423.74|1421.94|0
1585800600000|2020-04-02 04:10:00|1424.46|1422.66|1424.11|1422.31|1425.16|1423.36|1423.57|1421.77|0
1585800900000|2020-04-02 04:15:00|1424.12|1422.32|1425.43|1423.63|1425.55|1423.75|1424.12|1422.32|0
1585801200000|2020-04-02 04:20:00|1425.42|1423.62|1425.6|1423.8|1426.23|1424.43|1424.94|1423.14|0
1585801500000|2020-04-02 04:25:00|1425.57|1423.77|1422.81|1421.01|1425.79|1423.99|1421.76|1419.96|0
1585801800000|2020-04-02 04:30:00|1422.59|1420.79|1422.99|1421.19|1423.48|1421.68|1421.6|1419.8|0
1585802100000|2020-04-02 04:35:00|1423|1421.2|1422.68|1420.88|1424.12|1422.32|1421.75|1419.95|0
1585802400000|2020-04-02 04:40:00|1422.67|1420.87|1424.59|1422.79|1424.59|1422.79|1422.44|1420.64|0
1585802700000|2020-04-02 04:45:00|1424.57|1422.77|1426.26|1424.46|1426.54|1424.74|1423.67|1421.87|0
1585803000000|2020-04-02 04:50:00|1426.27|1424.47|1425.77|1423.97|1426.27|1424.47|1425.09|1423.29|0
1585803300000|2020-04-02 04:55:00|1425.79|1423.99|1422.42|1420.62|1425.8|1424|1420.99|1419.19|0
1585803600000|2020-04-02 05:00:00|1422.43|1420.63|1420.88|1419.08|1424.21|1422.41|1420.62|1418.82|0
1585803900000|2020-04-02 05:05:00|1420.95|1419.15|1419.47|1417.67|1421.33|1419.53|1418.52|1416.72|0
1585804200000|2020-04-02 05:10:00|1419.46|1417.66|1415.85|1414.05|1419.46|1417.66|1415.19|1413.39|0
1585804500000|2020-04-02 05:15:00|1416.03|1414.23|1418.55|1416.75|1418.58|1416.78|1416.02|1414.22|0
1585804800000|2020-04-02 05:20:00|1418.53|1416.73|1422.49|1420.69|1423.19|1421.39|1418.3|1416.5|0
1585805100000|2020-04-02 05:25:00|1422.48|1420.68|1420.76|1418.96|1423.61|1421.81|1420.72|1418.92|0
1585805400000|2020-04-02 05:30:00|1420.77|1418.97|1427.43|1425.63|1428.18|1426.38|1420.76|1418.96|0
1585805700000|2020-04-02 05:35:00|1427.44|1425.64|1424.04|1422.24|1428|1426.2|1422.6|1420.8|0
1585806000000|2020-04-02 05:40:00|1424.01|1422.21|1423.29|1421.49|1424.01|1422.21|1420.88|1419.08|0
1585806300000|2020-04-02 05:45:00|1423.3|1421.5|1422.1|1420.3|1423.3|1421.5|1421.5|1419.7|0
1585806600000|2020-04-02 05:50:00|1422.09|1420.29|1420.98|1419.18|1423.21|1421.41|1420.23|1418.43|0
1585806900000|2020-04-02 05:55:00|1420.91|1419.11|1422.59|1420.79|1423.36|1421.56|1419.35|1417.55|0
1585807200000|2020-04-02 06:00:00|1422.44|1420.64|1429.77|1427.97|1430.57|1428.77|1422.42|1420.62|0
1585807500000|2020-04-02 06:05:00|1429.65|1427.85|1428.47|1426.67|1429.81|1428.01|1427.08|1425.28|0
1585807800000|2020-04-02 06:10:00|1428.46|1426.66|1426.68|1424.88|1428.67|1426.87|1425.81|1424.01|0
1585808100000|2020-04-02 06:15:00|1426.67|1424.87|1425.23|1423.43|1426.69|1424.89|1423.46|1421.66|0
1585808400000|2020-04-02 06:20:00|1425.38|1423.58|1424.22|1422.42|1426.36|1424.56|1422.99|1421.19|0
1585808700000|2020-04-02 06:25:00|1424.2|1422.4|1424.57|1422.77|1426.06|1424.26|1424.2|1422.4|0
1585809000000|2020-04-02 06:30:00|1424.58|1422.78|1426.71|1424.91|1426.71|1424.91|1424.07|1422.27|20
1585809300000|2020-04-02 06:35:00|1426.84|1425.04|1427.84|1426.04|1427.84|1426.04|1425.09|1423.29|34
1585809600000|2020-04-02 06:40:00|1427.71|1425.91|1428.71|1426.91|1428.71|1426.91|1427.09|1425.29|37
1585809900000|2020-04-02 06:45:00|1428.59|1426.79|1429.96|1428.16|1430.34|1428.54|1427.84|1426.04|32
1585810200000|2020-04-02 06:50:00|1429.84|1428.04|1435.09|1433.29|1435.34|1433.54|1429.09|1427.29|92
1585810500000|2020-04-02 06:55:00|1435.85|1434.05|1438.08|1436.28|1439.79|1437.99|1435.63|1433.83|0
1585810800000|2020-04-02 07:00:00|1438.1|1436.3|1436.59|1435.79|1440.96|1440.16|1430.59|1429.79|4804
1585811100000|2020-04-02 07:05:00|1436.34|1435.54|1433.09|1432.29|1439.34|1438.54|1431.34|1430.54|2653
1585811400000|2020-04-02 07:10:00|1433.21|1432.41|1431.84|1431.04|1434.96|1434.16|1431.09|1430.29|1735
1585811700000|2020-04-02 07:15:00|1431.96|1431.16|1433.09|1432.29|1433.46|1432.66|1428.09|1427.29|2227
1585812000000|2020-04-02 07:20:00|1433.21|1432.41|1431.34|1430.54|1435.09|1434.29|1429.84|1429.04|1881
1585812300000|2020-04-02 07:25:00|1431.59|1430.79|1426.34|1425.54|1431.84|1431.04|1422.84|1422.04|1853
1585812600000|2020-04-02 07:30:00|1426.21|1425.41|1417.59|1416.79|1426.21|1425.41|1417.46|1416.66|1960
1585812900000|2020-04-02 07:35:00|1417.46|1416.66|1421.34|1420.54|1421.34|1420.54|1416.34|1415.54|1373
1585813200000|2020-04-02 07:40:00|1421.48|1420.68|1422.48|1421.68|1423.23|1422.43|1418.98|1418.18|1229
1585813500000|2020-04-02 07:45:00|1422.98|1422.18|1422.48|1421.68|1423.1|1422.3|1420.48|1419.68|1192
1585813800000|2020-04-02 07:50:00|1422.73|1421.93|1425.6|1424.8|1425.73|1424.93|1419.98|1419.18|1111
1585814100000|2020-04-02 07:55:00|1425.73|1424.93|1427.1|1426.3|1427.6|1426.8|1423.98|1423.18|1339
1585814400000|2020-04-02 08:00:00|1427.23|1426.43|1430.85|1430.05|1431.23|1430.43|1425.23|1424.43|1086
1585814700000|2020-04-02 08:05:00|1430.98|1430.18|1434.35|1433.55|1434.35|1433.55|1428.23|1427.43|2212
1585815000000|2020-04-02 08:10:00|1434.23|1433.43|1433.73|1432.93|1435.85|1435.05|1430.98|1430.18|1796
1585815300000|2020-04-02 08:15:00|1433.98|1433.18|1437.23|1436.43|1437.23|1436.43|1433.85|1433.05|1026
1585815600000|2020-04-02 08:20:00|1437.1|1436.3|1434.73|1433.93|1438.73|1437.93|1433.73|1432.93|1548
1585815900000|2020-04-02 08:25:00|1434.98|1434.18|1434.85|1434.05|1435.6|1434.8|1432.73|1431.93|1256
1585816200000|2020-04-02 08:30:00|1434.98|1434.18|1434.48|1433.68|1435.23|1434.43|1429.98|1429.18|872
1585816500000|2020-04-02 08:35:00|1434.35|1433.55|1434.98|1434.18|1435.48|1434.68|1432.73|1431.93|802
1585816800000|2020-04-02 08:40:00|1434.6|1433.8|1432.73|1431.93|1435.23|1434.43|1431.23|1430.43|808
1585817100000|2020-04-02 08:45:00|1432.85|1432.05|1433.73|1432.93|1434.23|1433.43|1432.1|1431.3|528
1585817400000|2020-04-02 08:50:00|1433.85|1433.05|1432.98|1432.18|1434.98|1434.18|1432.85|1432.05|621
1585817700000|2020-04-02 08:55:00|1433.23|1432.43|1431.98|1431.18|1433.73|1432.93|1431.23|1430.43|1588
1585818000000|2020-04-02 09:00:00|1432.1|1431.3|1433.35|1432.55|1434.73|1433.93|1430.73|1429.93|654
1585818300000|2020-04-02 09:05:00|1433.23|1432.43|1432.98|1432.18|1433.73|1432.93|1431.35|1430.55|854
1585818600000|2020-04-02 09:10:00|1433.1|1432.3|1432.1|1431.3|1433.73|1432.93|1431.1|1430.3|729
1585818900000|2020-04-02 09:15:00|1432.23|1431.43|1434.23|1433.43|1434.48|1433.68|1431.73|1430.93|508
1585819200000|2020-04-02 09:20:00|1434.35|1433.55|1431.73|1430.93|1434.35|1433.55|1431.6|1430.8|444
1585819500000|2020-04-02 09:25:00|1431.6|1430.8|1431.73|1430.93|1432.6|1431.8|1430.48|1429.68|779
1585819800000|2020-04-02 09:30:00|1431.85|1431.05|1432.6|1431.8|1432.98|1432.18|1431.1|1430.3|522
1585820100000|2020-04-02 09:35:00|1432.48|1431.68|1430.35|1429.55|1432.48|1431.68|1430.23|1429.43|525
1585820400000|2020-04-02 09:40:00|1430.48|1429.68|1430.85|1430.05|1430.85|1430.05|1428.23|1427.43|617
1585820700000|2020-04-02 09:45:00|1430.73|1429.93|1429.23|1428.43|1431.6|1430.8|1428.73|1427.93|847
1585821000000|2020-04-02 09:50:00|1429.1|1428.3|1430.23|1429.43|1430.48|1429.68|1428.73|1427.93|496
1585821300000|2020-04-02 09:55:00|1429.98|1429.18|1427.98|1427.18|1430.73|1429.93|1427.85|1427.05|666
1585821600000|2020-04-02 10:00:00|1428.1|1427.3|1425.98|1425.18|1428.48|1427.68|1425.73|1424.93|676
1585821900000|2020-04-02 10:05:00|1426.1|1425.3|1427.23|1426.43|1428.1|1427.3|1426.1|1425.3|470
1585822200000|2020-04-02 10:10:00|1427.35|1426.55|1429.98|1429.18|1430.48|1429.68|1427.35|1426.55|511
1585822500000|2020-04-02 10:15:00|1430.1|1429.3|1431.23|1430.43|1431.23|1430.43|1429.48|1428.68|520
1585822800000|2020-04-02 10:20:00|1431.35|1430.55|1433.35|1432.55|1433.48|1432.68|1431.1|1430.3|652
1585823100000|2020-04-02 10:25:00|1433.23|1432.43|1434.73|1433.93|1436.73|1435.93|1433.23|1432.43|1185
1585823400000|2020-04-02 10:30:00|1434.85|1434.05|1435.98|1435.18|1436.98|1436.18|1434.73|1433.93|919
1585823700000|2020-04-02 10:35:00|1436.23|1435.43|1436.23|1435.43|1437.48|1436.68|1435.73|1434.93|826
1585824000000|2020-04-02 10:40:00|1436.35|1435.55|1437.23|1436.43|1438.1|1437.3|1436.1|1435.3|853
1585824300000|2020-04-02 10:45:00|1437.35|1436.55|1436.98|1436.18|1437.98|1437.18|1436.73|1435.93|517
1585824600000|2020-04-02 10:50:00|1437.1|1436.3|1435.48|1434.68|1437.23|1436.43|1435.1|1434.3|582
1585824900000|2020-04-02 10:55:00|1435.6|1434.8|1436.98|1436.18|1437.35|1436.55|1435.6|1434.8|1136
1585825200000|2020-04-02 11:00:00|1437.1|1436.3|1435.23|1434.43|1437.23|1436.43|1435.1|1434.3|393
1585825500000|2020-04-02 11:05:00|1435.35|1434.55|1433.6|1432.8|1435.98|1435.18|1433.48|1432.68|326
1585825800000|2020-04-02 11:10:00|1433.48|1432.68|1433.6|1432.8|1434.73|1433.93|1432.73|1431.93|396
1585826100000|2020-04-02 11:15:00|1433.73|1432.93|1434.48|1433.68|1434.98|1434.18|1433.48|1432.68|409
1585826400000|2020-04-02 11:20:00|1434.6|1433.8|1435.73|1434.93|1435.85|1435.05|1434.6|1433.8|272
1585826700000|2020-04-02 11:25:00|1435.6|1434.8|1435.73|1434.93|1435.85|1435.05|1434.48|1433.68|219
1585827000000|2020-04-02 11:30:00|1435.48|1434.68|1435.1|1434.3|1435.48|1434.68|1434.35|1433.55|500
1585827300000|2020-04-02 11:35:00|1434.98|1434.18|1434.73|1433.93|1435.85|1435.05|1434.1|1433.3|282
1585827600000|2020-04-02 11:40:00|1434.85|1434.05|1433.48|1432.68|1434.98|1434.18|1432.98|1432.18|600
1585827900000|2020-04-02 11:45:00|1433.73|1432.93|1434.23|1433.43|1435.23|1434.43|1433.73|1432.93|320
1585828200000|2020-04-02 11:50:00|1434.35|1433.55|1433.98|1433.18|1434.98|1434.18|1433.73|1432.93|343
1585828500000|2020-04-02 11:55:00|1433.85|1433.05|1433.1|1432.3|1433.98|1433.18|1432.73|1431.93|586
1585828800000|2020-04-02 12:00:00|1432.98|1432.18|1432.73|1431.93|1434.1|1433.3|1431.98|1431.18|491
1585829100000|2020-04-02 12:05:00|1432.85|1432.05|1430.28|1429.48|1433.48|1432.68|1429.78|1428.98|543
1585829400000|2020-04-02 12:10:00|1430.15|1429.35|1431.15|1430.35|1431.28|1430.48|1430.03|1429.23|251
1585829700000|2020-04-02 12:15:00|1431.03|1430.23|1429.28|1428.48|1431.53|1430.73|1428.78|1427.98|411
1585830000000|2020-04-02 12:20:00|1429.4|1428.6|1428.78|1427.98|1430.15|1429.35|1428.53|1427.73|316
1585830300000|2020-04-02 12:25:00|1428.65|1427.85|1428.15|1427.35|1429.4|1428.6|1427.4|1426.6|628
1585830600000|2020-04-02 12:30:00|1427.78|1426.98|1423.9|1423.1|1429.28|1428.48|1423.78|1422.98|1663
1585830900000|2020-04-02 12:35:00|1424.03|1423.23|1420.15|1419.35|1424.03|1423.23|1418.78|1417.98|1717
1585831200000|2020-04-02 12:40:00|1420.03|1419.23|1421.28|1420.48|1421.9|1421.1|1416.28|1415.48|1781
1585831500000|2020-04-02 12:45:00|1421.15|1420.35|1422.03|1421.23|1423.28|1422.48|1420.4|1419.6|901
1585831800000|2020-04-02 12:50:00|1421.78|1420.98|1416.03|1415.23|1422.4|1421.6|1415.53|1414.73|1141
1585832100000|2020-04-02 12:55:00|1416.15|1415.35|1414.78|1413.98|1418.4|1417.6|1414.65|1413.85|1419
1585832400000|2020-04-02 13:00:00|1414.9|1414.1|1412.65|1411.85|1417.65|1416.85|1411.65|1410.85|1383
1585832700000|2020-04-02 13:05:00|1412.53|1411.73|1406.78|1405.98|1413.78|1412.98|1406.53|1405.73|1580
1585833000000|2020-04-02 13:10:00|1406.15|1405.35|1401.78|1400.98|1408.53|1407.73|1400.28|1399.48|3418
1585833300000|2020-04-02 13:15:00|1401.53|1400.73|1406.28|1405.48|1406.9|1406.1|1401.53|1400.73|2088
1585833600000|2020-04-02 13:20:00|1406.15|1405.35|1411.15|1410.35|1411.15|1410.35|1406.15|1405.35|1741
1585833900000|2020-04-02 13:25:00|1411.28|1410.48|1407.78|1406.98|1411.28|1410.48|1407.28|1406.48|1774
1585834200000|2020-04-02 13:30:00|1407.9|1407.1|1412.9|1412.1|1414.4|1413.6|1405.53|1404.73|2726
1585834500000|2020-04-02 13:35:00|1413.03|1412.23|1414.78|1413.98|1417.4|1416.6|1413.03|1412.23|2413
1585834800000|2020-04-02 13:40:00|1414.9|1414.1|1408.65|1407.85|1415.78|1414.98|1407.78|1406.98|1926
1585835100000|2020-04-02 13:45:00|1408.78|1407.98|1406.15|1405.35|1409.53|1408.73|1403.9|1403.1|3085
1585835400000|2020-04-02 13:50:00|1406.28|1405.48|1403.53|1402.73|1407.53|1406.73|1402.4|1401.6|2637
1585835700000|2020-04-02 13:55:00|1403.4|1402.6|1410.78|1409.98|1412.65|1411.85|1403.28|1402.48|2940
1585836000000|2020-04-02 14:00:00|1410.65|1409.85|1410.28|1409.48|1411.4|1410.6|1407.78|1406.98|2252
1585836300000|2020-04-02 14:05:00|1410.15|1409.35|1414.03|1413.23|1414.03|1413.23|1408.03|1407.23|1788
1585836600000|2020-04-02 14:10:00|1414.35|1413.55|1417.85|1417.05|1418.1|1417.3|1414.35|1413.55|1889
1585836900000|2020-04-02 14:15:00|1417.97|1417.17|1419.35|1418.55|1419.6|1418.8|1414.85|1414.05|2735
1585837200000|2020-04-02 14:20:00|1419.47|1418.67|1419.97|1419.17|1421.1|1420.3|1418.6|1417.8|1639
1585837500000|2020-04-02 14:25:00|1419.85|1419.05|1424.72|1423.92|1424.85|1424.05|1419.6|1418.8|1724
1585837800000|2020-04-02 14:30:00|1424.85|1424.05|1429.6|1428.8|1430.35|1429.55|1423.35|1422.55|3277
1585838100000|2020-04-02 14:35:00|1429.72|1428.92|1435.22|1434.42|1436.1|1435.3|1429.6|1428.8|4144
1585838400000|2020-04-02 14:40:00|1435.1|1434.3|1432.47|1431.67|1435.97|1435.17|1430.35|1429.55|3652
1585838700000|2020-04-02 14:45:00|1432.6|1431.8|1430.35|1429.55|1434.85|1434.05|1428.6|1427.8|3222
1585839000000|2020-04-02 14:50:00|1430.47|1429.67|1426.35|1425.55|1433.1|1432.3|1426.1|1425.3|2324
1585839300000|2020-04-02 14:55:00|1426.6|1425.8|1429.6|1428.8|1431.22|1430.42|1426.6|1425.8|2647
1585839600000|2020-04-02 15:00:00|1429.47|1428.67|1423.85|1423.05|1430.47|1429.67|1422.85|1422.05|4327
1585839900000|2020-04-02 15:05:00|1424.1|1423.3|1415.85|1415.05|1424.6|1423.8|1415.72|1414.92|3288
1585840200000|2020-04-02 15:10:00|1415.72|1414.92|1420.1|1419.3|1420.97|1420.17|1415.47|1414.67|2614
1585840500000|2020-04-02 15:15:00|1420.22|1419.42|1421.1|1420.3|1423.1|1422.3|1419.72|1418.92|3989
1585840800000|2020-04-02 15:20:00|1421.22|1420.42|1422.94|1421.14|1424.85|1424.05|1420.85|1420.05|4272
1585841100000|2020-04-02 15:25:00|1420.47|1418.67|1419.57|1417.77|1420.5|1418.7|1415.56|1413.76|1521
1585841400000|2020-04-02 15:30:00|1419.55|1417.75|1425.74|1423.94|1426.99|1425.19|1419.21|1417.41|562
1585841700000|2020-04-02 15:35:00|1425.62|1423.82|1421.99|1420.19|1425.99|1424.19|1421.62|1419.82|175
1585842000000|2020-04-02 15:40:00|1421.87|1420.07|1427.37|1425.57|1428.24|1426.44|1421.87|1420.07|97
1585842300000|2020-04-02 15:45:00|1426.62|1424.82|1427.87|1426.07|1427.87|1426.07|1425.49|1423.69|13
1585842600000|2020-04-02 15:50:00|1427.74|1425.94|1427.62|1425.82|1428.74|1426.94|1426.62|1424.82|45
1585842900000|2020-04-02 15:55:00|1427.49|1425.69|1429.63|1427.83|1429.87|1428.07|1427.49|1425.69|80
1585843200000|2020-04-02 16:00:00|1429.66|1427.86|1428.03|1426.23|1430.16|1428.36|1426.88|1425.08|0
1585843500000|2020-04-02 16:05:00|1428.02|1426.22|1427.87|1426.07|1430.17|1428.37|1427.4|1425.6|0
1585843800000|2020-04-02 16:10:00|1427.89|1426.09|1430.23|1428.43|1432.17|1430.37|1426.92|1425.12|0
1585844100000|2020-04-02 16:15:00|1430.21|1428.41|1428.42|1426.62|1430.21|1428.41|1427.81|1426.01|0
1585844400000|2020-04-02 16:20:00|1428.43|1426.63|1426.38|1424.58|1429.49|1427.69|1426.16|1424.36|0
1585844700000|2020-04-02 16:25:00|1426.44|1424.64|1426.48|1424.68|1429.11|1427.31|1425.99|1424.19|0
1585845000000|2020-04-02 16:30:00|1426.49|1424.69|1424.47|1422.67|1428.01|1426.21|1424.45|1422.65|0
1585845300000|2020-04-02 16:35:00|1424.48|1422.68|1426.54|1424.74|1427.24|1425.44|1424.47|1422.67|0
1585845600000|2020-04-02 16:40:00|1426.69|1424.89|1428.83|1427.03|1428.94|1427.14|1425.4|1423.6|0
1585845900000|2020-04-02 16:45:00|1428.85|1427.05|1430.39|1428.59|1430.45|1428.65|1427.32|1425.52|0
1585846200000|2020-04-02 16:50:00|1430.4|1428.6|1430.51|1428.71|1431.41|1429.61|1429.44|1427.64|0
1585846500000|2020-04-02 16:55:00|1430.49|1428.69|1428.48|1426.68|1430.49|1428.69|1427.43|1425.63|0
1585846800000|2020-04-02 17:00:00|1428.49|1426.69|1428.33|1426.53|1431.15|1429.35|1427.4|1425.6|0
1585847100000|2020-04-02 17:05:00|1428.27|1426.47|1425.41|1423.61|1428.27|1426.47|1425.36|1423.56|0
1585847400000|2020-04-02 17:10:00|1425.35|1423.55|1422.06|1420.26|1425.62|1423.82|1421.56|1419.76|0
1585847700000|2020-04-02 17:15:00|1422.08|1420.28|1418.63|1416.83|1423.1|1421.3|1418.63|1416.83|0
1585848000000|2020-04-02 17:20:00|1418.49|1416.69|1419.69|1417.89|1421.31|1419.51|1417.63|1415.83|0
1585848300000|2020-04-02 17:25:00|1419.71|1417.91|1416.51|1414.71|1420.22|1418.42|1415.94|1414.14|0
1585848600000|2020-04-02 17:30:00|1416.49|1414.69|1416.4|1414.6|1416.95|1415.15|1414.9|1413.1|0
1585848900000|2020-04-02 17:35:00|1416.38|1414.58|1415.56|1413.76|1417.94|1416.14|1415.38|1413.58|0
1585849200000|2020-04-02 17:40:00|1415.55|1413.75|1418.33|1416.53|1418.8|1417|1415.54|1413.74|0
1585849500000|2020-04-02 17:45:00|1418.32|1416.52|1415.93|1414.13|1418.32|1416.52|1415.81|1414.01|0
1585849800000|2020-04-02 17:50:00|1415.91|1414.11|1418.89|1417.09|1419.81|1418.01|1415.42|1413.62|0
1585850100000|2020-04-02 17:55:00|1418.88|1417.08|1415.71|1413.91|1418.88|1417.08|1414.76|1412.96|0
1585850400000|2020-04-02 18:00:00|1415.72|1413.92|1411.32|1409.52|1415.73|1413.93|1410.79|1408.99|0
1585850700000|2020-04-02 18:05:00|1411.3|1409.5|1408.92|1407.12|1411.87|1410.07|1408.55|1406.75|0
1585851000000|2020-04-02 18:10:00|1408.93|1407.13|1412.88|1411.08|1412.89|1411.09|1407.87|1406.07|0
1585851300000|2020-04-02 18:15:00|1412.87|1411.07|1408.05|1406.25|1413.79|1411.99|1408.05|1406.25|0
1585851600000|2020-04-02 18:20:00|1407.91|1406.11|1408.74|1406.94|1409.88|1408.08|1407.15|1405.35|0
1585851900000|2020-04-02 18:25:00|1408.76|1406.96|1412.21|1410.41|1412.71|1410.91|1408.23|1406.43|0
1585852200000|2020-04-02 18:30:00|1412.19|1410.39|1411.26|1409.46|1413.74|1411.94|1409.21|1407.41|0
1585852500000|2020-04-02 18:35:00|1411.28|1409.48|1413.96|1412.16|1414.28|1412.48|1410.83|1409.03|0
1585852800000|2020-04-02 18:40:00|1413.81|1412.01|1410.07|1408.27|1414.28|1412.48|1410.07|1408.27|0
1585853100000|2020-04-02 18:45:00|1410.09|1408.29|1410.21|1408.41|1413.24|1411.44|1409|1407.2|0
1585853400000|2020-04-02 18:50:00|1410.18|1408.38|1414.92|1413.12|1416.54|1414.74|1409.65|1407.85|0
1585853700000|2020-04-02 18:55:00|1414.9|1413.1|1418.54|1416.74|1419|1417.2|1413.94|1412.14|0
1585854000000|2020-04-02 19:00:00|1418.55|1416.75|1417.93|1416.13|1420.8|1419|1416.57|1414.77|0
1585854300000|2020-04-02 19:05:00|1418.08|1416.28|1418.66|1416.86|1419.14|1417.34|1415.47|1413.67|0
1585854600000|2020-04-02 19:10:00|1418.67|1416.87|1416.24|1414.44|1419.19|1417.39|1415.15|1413.35|0
1585854900000|2020-04-02 19:15:00|1416.22|1414.42|1420.27|1418.47|1420.34|1418.54|1415.72|1413.92|0
1585855200000|2020-04-02 19:20:00|1420.23|1418.43|1420.61|1418.81|1421.7|1419.9|1419.25|1417.45|0
1585855500000|2020-04-02 19:25:00|1420.59|1418.79|1419.55|1417.75|1421.59|1419.79|1417.93|1416.13|0
1585855800000|2020-04-02 19:30:00|1419.57|1417.77|1416.58|1414.78|1421.17|1419.37|1416.36|1414.56|0
1585856100000|2020-04-02 19:35:00|1416.6|1414.8|1414.51|1412.71|1418.22|1416.42|1413.86|1412.06|0
1585856400000|2020-04-02 19:40:00|1414.53|1412.73|1421.75|1419.95|1422.24|1420.44|1414.4|1412.6|0
1585856700000|2020-04-02 19:45:00|1421.76|1419.96|1419.53|1417.73|1423.75|1421.95|1417.6|1415.8|0
1585857000000|2020-04-02 19:50:00|1419.68|1417.88|1426.82|1425.02|1427.32|1425.52|1419.68|1417.88|0
1585857300000|2020-04-02 19:55:00|1426.84|1425.04|1427.19|1425.39|1429.34|1427.54|1424.29|1422.49|0
1585857600000|2020-04-02 20:00:00|1427.13|1425.33|1427.86|1426.06|1431.05|1429.25|1425.97|1424.17|0
1585857900000|2020-04-02 20:05:00|1427.84|1426.04|1429.37|1427.57|1430.18|1428.38|1427.38|1425.58|0
1585858200000|2020-04-02 20:10:00|1429.39|1427.59|1426.89|1425.09|1429.66|1427.86|1426.28|1424.48|0
1585858500000|2020-04-02 20:15:00|1426.97|1425.17|1426.87|1425.07|1427.37|1425.57|1426.79|1424.99|0
1585858800000|2020-04-02 20:20:00|1426.84|1425.04|1426.52|1424.72|1426.92|1425.12|1426.4|1424.6|0
1585859100000|2020-04-02 20:25:00|1426.6|1424.8|1426.78|1424.98|1426.86|1425.06|1426.52|1424.72|0
1585859400000|2020-04-02 20:30:00|1426.76|1424.96|1428.98|1427.18|1429.22|1427.42|1426.72|1424.92|0
1585859700000|2020-04-02 20:35:00|1429|1427.2|1429.34|1427.54|1429.56|1427.76|1429|1427.2|0
1585860000000|2020-04-02 20:40:00|1429.32|1427.52|1426.78|1424.98|1429.48|1427.68|1426.32|1424.52|0
1585860300000|2020-04-02 20:45:00|1426.8|1425|1428.3|1426.5|1428.63|1426.83|1425.85|1424.05|0
1585860600000|2020-04-02 20:50:00|1428.32|1426.52|1427.37|1425.57|1428.64|1426.84|1426.79|1424.99|0
1585860900000|2020-04-02 20:55:00|1427.39|1425.59|1426.67|1424.87|1428.16|1426.36|1426.31|1424.51|0
1585861200000|2020-04-02 21:00:00|1426.69|1424.89|1426.66|1424.86|1427.05|1425.25|1426.38|1424.58|0
1585861500000|2020-04-02 21:05:00|1426.7|1424.9|1426.36|1424.56|1426.78|1424.98|1426.36|1424.56|0
1585861800000|2020-04-02 21:10:00|1426.44|1424.64|1426.52|1424.72|1426.72|1424.92|1426.28|1424.48|0
1585862100000|2020-04-02 21:15:00|1426.48|1424.68|1426.46|1424.66|1426.6|1424.8|1426.36|1424.56|0
1585862400000|2020-04-02 21:20:00|1426.5|1424.7|1426.34|1424.54|1426.62|1424.82|1426.34|1424.54|0
1585862700000|2020-04-02 21:25:00|1426.42|1424.62|1425.81|1424.01|1426.52|1424.72|1425.81|1424.01|0
1585863000000|2020-04-02 21:30:00|1425.85|1424.05|1426.32|1424.52|1426.32|1424.52|1425.53|1423.73|0
1585863300000|2020-04-02 21:35:00|1426.28|1424.48|1426.4|1424.6|1426.4|1424.6|1426.24|1424.44|0
1585863600000|2020-04-02 21:40:00|1426.36|1424.56|1426.46|1424.66|1426.46|1424.66|1426.36|1424.56|0
1585863900000|2020-04-02 21:45:00|1426.58|1424.78|1426.88|1425.08|1426.88|1425.08|1426.5|1424.7|0
1585864200000|2020-04-02 21:50:00|1426.8|1425|1427.4|1425.6|1427.56|1425.76|1426.8|1425|0
1585864500000|2020-04-02 21:55:00|1427.32|1425.52|1427.44|1425.64|1427.52|1425.72|1427.28|1425.48|0
1585864800000|2020-04-02 22:00:00|1427.42|1425.62|1425.21|1423.41|1427.42|1425.62|1423.56|1421.76|0
1585865100000|2020-04-02 22:05:00|1425.22|1423.42|1426.83|1425.03|1427.31|1425.51|1425.16|1423.36|0
1585865400000|2020-04-02 22:10:00|1426.85|1425.05|1428.35|1426.55|1429.81|1428.01|1426.85|1425.05|0
1585865700000|2020-04-02 22:15:00|1428.38|1426.58|1429.17|1427.37|1429.51|1427.71|1427.9|1426.1|0
1585866000000|2020-04-02 22:20:00|1429.18|1427.38|1429.41|1427.61|1431.12|1429.32|1429.09|1427.29|0
1585866300000|2020-04-02 22:25:00|1429.29|1427.49|1429.48|1427.68|1430.12|1428.32|1429|1427.2|0
1585866600000|2020-04-02 22:30:00|1429.47|1427.67|1428.32|1426.52|1429.63|1427.83|1428.32|1426.52|0
1585866900000|2020-04-02 22:35:00|1428.34|1426.54|1427.39|1425.59|1428.76|1426.96|1426.91|1425.11|0
1585867200000|2020-04-02 22:40:00|1427.4|1425.6|1425.54|1423.74|1427.73|1425.93|1425.54|1423.74|0
1585867500000|2020-04-02 22:45:00|1425.56|1423.76|1426.94|1425.14|1427.13|1425.33|1425.56|1423.76|0
1585867800000|2020-04-02 22:50:00|1426.96|1425.16|1427.52|1425.72|1427.66|1425.86|1426.89|1425.09|0
1585868100000|2020-04-02 22:55:00|1427.51|1425.71|1428.46|1426.66|1428.79|1426.99|1427.13|1425.33|0
1585868400000|2020-04-02 23:00:00|1428.4|1426.6|1428.37|1426.57|1429.53|1427.73|1427.73|1425.93|0
1585868700000|2020-04-02 23:05:00|1428.38|1426.58|1427.5|1425.7|1429.19|1427.39|1427.5|1425.7|0
1585869000000|2020-04-02 23:10:00|1427.51|1425.71|1426.21|1424.41|1427.74|1425.94|1425.42|1423.62|0
1585869300000|2020-04-02 23:15:00|1426.09|1424.29|1426.97|1425.17|1426.97|1425.17|1426.04|1424.24|0
1585869600000|2020-04-02 23:20:00|1426.99|1425.19|1426.28|1424.48|1427.21|1425.41|1426.28|1424.48|0
1585869900000|2020-04-02 23:25:00|1426.26|1424.46|1426.23|1424.43|1426.76|1424.96|1426.04|1424.24|0
1585870200000|2020-04-02 23:30:00|1426.24|1424.44|1424.48|1422.68|1426.38|1424.58|1424.33|1422.53|0
1585870500000|2020-04-02 23:35:00|1424.47|1422.67|1422.23|1420.43|1425.69|1423.89|1422.15|1420.35|0
1585870800000|2020-04-02 23:40:00|1422.24|1420.44|1420.01|1418.21|1423.1|1421.3|1419.66|1417.86|0
1585871100000|2020-04-02 23:45:00|1419.98|1418.18|1420.52|1418.72|1422|1420.2|1419.84|1418.04|0
1585871400000|2020-04-02 23:50:00|1420.53|1418.73|1420.58|1418.78|1421.71|1419.91|1420.39|1418.59|0
1585871700000|2020-04-02 23:55:00|1420.57|1418.77|1421.72|1419.92|1422.19|1420.39|1420.37|1418.57|0
1585872000000|2020-04-03 00:00:00|1421.65|1419.85|1423.96|1422.16|1424.94|1423.14|1420.74|1418.94|0
1585872300000|2020-04-03 00:05:00|1423.72|1421.92|1421.42|1419.62|1423.91|1422.11|1420.99|1419.19|0
1585872600000|2020-04-03 00:10:00|1421.39|1419.59|1421.09|1419.29|1423.33|1421.53|1420.79|1418.99|0
1585872900000|2020-04-03 00:15:00|1421.05|1419.25|1419.97|1418.17|1423.32|1421.52|1418.43|1416.63|0
1585873200000|2020-04-03 00:20:00|1419.96|1418.16|1422.33|1420.53|1422.33|1420.53|1418.98|1417.18|0
1585873500000|2020-04-03 00:25:00|1422.31|1420.51|1422.35|1420.55|1423.97|1422.17|1421.77|1419.97|0
1585873800000|2020-04-03 00:30:00|1422.34|1420.54|1420.98|1419.18|1422.44|1420.64|1420.25|1418.45|0
1585874100000|2020-04-03 00:35:00|1421.04|1419.24|1421.88|1420.08|1423.36|1421.56|1420.94|1419.14|0
1585874400000|2020-04-03 00:40:00|1421.87|1420.07|1420.37|1418.57|1422.75|1420.95|1419.86|1418.06|0
1585874700000|2020-04-03 00:45:00|1420.36|1418.56|1419.08|1417.28|1420.36|1418.56|1417.9|1416.1|0
1585875000000|2020-04-03 00:50:00|1419.09|1417.29|1418.55|1416.75|1420.32|1418.52|1418.29|1416.49|0
1585875300000|2020-04-03 00:55:00|1418.48|1416.68|1419.89|1418.09|1420.72|1418.92|1418.29|1416.49|0
1585875600000|2020-04-03 01:00:00|1419.88|1418.08|1417.71|1415.91|1419.88|1418.08|1415.99|1414.19|0
1585875900000|2020-04-03 01:05:00|1417.69|1415.89|1419.11|1417.31|1419.86|1418.06|1417.39|1415.59|0
1585876200000|2020-04-03 01:10:00|1419.33|1417.53|1420.84|1419.04|1420.85|1419.05|1418.43|1416.63|0
1585876500000|2020-04-03 01:15:00|1420.81|1419.01|1418.51|1416.71|1420.81|1419.01|1418.41|1416.61|0
1585876800000|2020-04-03 01:20:00|1418.66|1416.86|1418.98|1417.18|1420.38|1418.58|1418.64|1416.84|0
1585877100000|2020-04-03 01:25:00|1418.99|1417.19|1419.03|1417.23|1422.32|1420.52|1418.78|1416.98|0
1585877400000|2020-04-03 01:30:00|1419.02|1417.22|1423.91|1422.11|1424.38|1422.58|1418.53|1416.73|0
1585877700000|2020-04-03 01:35:00|1424.12|1422.32|1425.27|1423.47|1425.54|1423.74|1422.88|1421.08|0
1585878000000|2020-04-03 01:40:00|1425.06|1423.26|1422.25|1420.45|1425.74|1423.94|1421.31|1419.51|0
1585878300000|2020-04-03 01:45:00|1422.23|1420.43|1424.08|1422.28|1424.09|1422.29|1421.98|1420.18|0
1585878600000|2020-04-03 01:50:00|1424.09|1422.29|1423.91|1422.11|1425.1|1423.3|1423.13|1421.33|0
1585878900000|2020-04-03 01:55:00|1423.9|1422.1|1424.64|1422.84|1424.85|1423.05|1422.47|1420.67|0
1585879200000|2020-04-03 02:00:00|1424.65|1422.85|1423.65|1421.85|1425.09|1423.29|1423.65|1421.85|0
1585879500000|2020-04-03 02:05:00|1423.68|1421.88|1422.47|1420.67|1424.14|1422.34|1421.22|1419.42|0
1585879800000|2020-04-03 02:10:00|1422.46|1420.66|1421.62|1419.82|1422.7|1420.9|1420.26|1418.46|0
1585880100000|2020-04-03 02:15:00|1421.61|1419.81|1419.2|1417.4|1422.55|1420.75|1418.71|1416.91|0
1585880400000|2020-04-03 02:20:00|1419.19|1417.39|1419.44|1417.64|1419.93|1418.13|1417.47|1415.67|0
1585880700000|2020-04-03 02:25:00|1419.41|1417.61|1419.26|1417.46|1419.98|1418.18|1418.52|1416.72|0
1585881000000|2020-04-03 02:30:00|1419.27|1417.47|1419.74|1417.94|1419.74|1417.94|1417.85|1416.05|0
1585881300000|2020-04-03 02:35:00|1419.95|1418.15|1418.8|1417|1419.95|1418.15|1418.04|1416.24|0
1585881600000|2020-04-03 02:40:00|1418.82|1417.02|1419.3|1417.5|1419.98|1418.18|1418.55|1416.75|0
1585881900000|2020-04-03 02:45:00|1419.28|1417.48|1418.17|1416.37|1420.52|1418.72|1417.91|1416.11|0
1585882200000|2020-04-03 02:50:00|1418.16|1416.36|1417.94|1416.14|1418.63|1416.83|1417.18|1415.38|0
1585882500000|2020-04-03 02:55:00|1417.93|1416.13|1418.46|1416.66|1419.62|1417.82|1417.93|1416.13|0
1585882800000|2020-04-03 03:00:00|1418.45|1416.65|1419.02|1417.22|1419.58|1417.78|1418.45|1416.65|0
1585883100000|2020-04-03 03:05:00|1419.01|1417.21|1418.89|1417.09|1419.56|1417.76|1418.35|1416.55|0
1585883400000|2020-04-03 03:10:00|1418.87|1417.07|1417.54|1415.74|1418.88|1417.08|1416.89|1415.09|0
1585883700000|2020-04-03 03:15:00|1417.55|1415.75|1417.35|1415.55|1418|1416.2|1417.1|1415.3|0
1585884000000|2020-04-03 03:20:00|1417.28|1415.48|1415.58|1413.78|1417.28|1415.48|1414.9|1413.1|0
1585884300000|2020-04-03 03:25:00|1415.56|1413.76|1416.98|1415.18|1417.7|1415.9|1415.12|1413.32|0
1585884600000|2020-04-03 03:30:00|1416.99|1415.19|1414.08|1412.28|1417.23|1415.43|1413.4|1411.6|0
1585884900000|2020-04-03 03:35:00|1414.09|1412.29|1415.7|1413.9|1416.38|1414.58|1413.83|1412.03|0
1585885200000|2020-04-03 03:40:00|1415.72|1413.92|1414.66|1412.86|1416.65|1414.85|1414.47|1412.67|0
1585885500000|2020-04-03 03:45:00|1414.67|1412.87|1414.74|1412.94|1415.24|1413.44|1413.75|1411.95|0
1585885800000|2020-04-03 03:50:00|1414.72|1412.92|1415.24|1413.44|1415.72|1413.92|1414.04|1412.24|0
1585886100000|2020-04-03 03:55:00|1415.25|1413.45|1415.39|1413.59|1416.14|1414.34|1414.72|1412.92|0
1585886400000|2020-04-03 04:00:00|1415.41|1413.61|1416.01|1414.21|1416.01|1414.21|1413.72|1411.92|0
1585886700000|2020-04-03 04:05:00|1416|1414.2|1413.31|1411.51|1416.02|1414.22|1413.29|1411.49|0
1585887000000|2020-04-03 04:10:00|1413.32|1411.52|1411.79|1409.99|1413.79|1411.99|1411.06|1409.26|0
1585887300000|2020-04-03 04:15:00|1411.8|1410|1410.4|1408.6|1412.71|1410.91|1410.37|1408.57|0
1585887600000|2020-04-03 04:20:00|1410.42|1408.62|1411.75|1409.95|1411.77|1409.97|1410.37|1408.57|0
1585887900000|2020-04-03 04:25:00|1411.76|1409.96|1411.38|1409.58|1412.68|1410.88|1411.38|1409.58|0
1585888200000|2020-04-03 04:30:00|1411.23|1409.43|1410.73|1408.93|1411.27|1409.47|1409.84|1408.04|0
1585888500000|2020-04-03 04:35:00|1410.66|1408.86|1409.83|1408.03|1411.22|1409.42|1408.9|1407.1|0
1585888800000|2020-04-03 04:40:00|1409.82|1408.02|1410.76|1408.96|1411.31|1409.51|1409.82|1408.02|0
1585889100000|2020-04-03 04:45:00|1410.77|1408.97|1412.13|1410.33|1413.55|1411.75|1410.75|1408.95|0
1585889400000|2020-04-03 04:50:00|1412.12|1410.32|1410.52|1408.72|1412.55|1410.75|1410.27|1408.47|0
1585889700000|2020-04-03 04:55:00|1410.51|1408.71|1412|1410.2|1412.04|1410.24|1410.05|1408.25|0
1585890000000|2020-04-03 05:00:00|1411.99|1410.19|1413.4|1411.6|1413.88|1412.08|1411.52|1409.72|0
1585890300000|2020-04-03 05:05:00|1413.42|1411.62|1412.59|1410.79|1413.57|1411.77|1411.63|1409.83|0
1585890600000|2020-04-03 05:10:00|1412.57|1410.77|1408.19|1406.39|1412.86|1411.06|1408.18|1406.38|0
1585890900000|2020-04-03 05:15:00|1408.18|1406.38|1407.96|1406.16|1408.97|1407.17|1407.95|1406.15|0
1585891200000|2020-04-03 05:20:00|1407.95|1406.15|1409.92|1408.12|1409.99|1408.19|1407.73|1405.93|0
1585891500000|2020-04-03 05:25:00|1409.85|1408.05|1407.94|1406.14|1409.85|1408.05|1407.07|1405.27|0
1585891800000|2020-04-03 05:30:00|1407.93|1406.13|1409.8|1408|1410.22|1408.42|1407.41|1405.61|0
1585892100000|2020-04-03 05:35:00|1409.81|1408.01|1412.44|1410.64|1412.87|1411.07|1409.27|1407.47|0
1585892400000|2020-04-03 05:40:00|1412.45|1410.65|1414.6|1412.8|1416.87|1415.07|1412.24|1410.44|0
1585892700000|2020-04-03 05:45:00|1414.54|1412.74|1414.73|1412.93|1415.68|1413.88|1412.73|1410.93|0
1585893000000|2020-04-03 05:50:00|1414.74|1412.94|1415.32|1413.52|1415.46|1413.66|1412.52|1410.72|0
1585893300000|2020-04-03 05:55:00|1415.33|1413.53|1418.24|1416.44|1420.09|1418.29|1415.33|1413.53|0
1585893600000|2020-04-03 06:00:00|1417.97|1416.17|1414.35|1412.55|1417.97|1416.17|1413.87|1412.07|0
1585893900000|2020-04-03 06:05:00|1414.49|1412.69|1412.26|1410.46|1414.93|1413.13|1411.44|1409.64|0
1585894200000|2020-04-03 06:10:00|1412.28|1410.48|1412.53|1410.73|1414.57|1412.77|1411.79|1409.99|0
1585894500000|2020-04-03 06:15:00|1412.54|1410.74|1414.15|1412.35|1414.68|1412.88|1412.54|1410.74|0
1585894800000|2020-04-03 06:20:00|1414.16|1412.36|1413.02|1411.22|1414.17|1412.37|1411.66|1409.86|0
1585895100000|2020-04-03 06:25:00|1413.03|1411.23|1412.64|1410.84|1413.96|1412.16|1412.09|1410.29|0
1585895400000|2020-04-03 06:30:00|1412.58|1410.78|1415.62|1413.82|1416.87|1415.07|1412.4|1410.6|63
1585895700000|2020-04-03 06:35:00|1415.74|1413.94|1413.74|1411.94|1416.99|1415.19|1413.74|1411.94|38
1585896000000|2020-04-03 06:40:00|1413.87|1412.07|1414.49|1412.69|1414.49|1412.69|1412.87|1411.07|19
1585896300000|2020-04-03 06:45:00|1414.62|1412.82|1421.37|1419.57|1433.49|1431.69|1414.49|1412.69|57
1585896600000|2020-04-03 06:50:00|1421.49|1419.69|1423.12|1421.32|1424.87|1423.07|1420.87|1419.07|110
1585896900000|2020-04-03 06:55:00|1422.38|1420.58|1422.54|1420.74|1424.29|1422.49|1420.01|1418.21|0
1585897200000|2020-04-03 07:00:00|1422.1|1420.3|1425.74|1424.94|1427.99|1427.19|1419.99|1419.19|3153
1585897500000|2020-04-03 07:05:00|1425.87|1425.07|1421.37|1420.57|1429.49|1428.69|1420.62|1419.82|2252
1585897800000|2020-04-03 07:10:00|1421.49|1420.69|1421.49|1420.69|1423.74|1422.94|1420.49|1419.69|1530
1585898100000|2020-04-03 07:15:00|1421.37|1420.57|1416.74|1415.94|1422.12|1421.32|1414.12|1413.32|1479
1585898400000|2020-04-03 07:20:00|1416.62|1415.82|1415.24|1414.44|1417.12|1416.32|1412.62|1411.82|1406
1585898700000|2020-04-03 07:25:00|1415.12|1414.32|1421.12|1420.32|1421.87|1421.07|1415.12|1414.32|1197
1585899000000|2020-04-03 07:30:00|1421.24|1420.44|1423.37|1422.57|1424.37|1423.57|1419.37|1418.57|1042
1585899300000|2020-04-03 07:35:00|1423.49|1422.69|1422.12|1421.32|1425.62|1424.82|1419.37|1418.57|1928
1585899600000|2020-04-03 07:40:00|1421.99|1421.19|1424.62|1423.82|1427.24|1426.44|1421.12|1420.32|1366
1585899900000|2020-04-03 07:45:00|1424.74|1423.94|1424.94|1424.14|1425.87|1425.07|1423.36|1422.56|1026
1585900200000|2020-04-03 07:50:00|1424.81|1424.01|1423.7|1422.9|1427.7|1426.9|1423.45|1422.65|637
1585900500000|2020-04-03 07:55:00|1423.83|1423.03|1423.83|1423.03|1426.45|1425.65|1421.95|1421.15|915
1585900800000|2020-04-03 08:00:00|1423.7|1422.9|1426.7|1425.9|1427.2|1426.4|1423.08|1422.28|819
1585901100000|2020-04-03 08:05:00|1426.83|1426.03|1430.08|1429.28|1430.33|1429.53|1426.2|1425.4|1006
1585901400000|2020-04-03 08:10:00|1430.2|1429.4|1428.95|1428.15|1430.2|1429.4|1428.08|1427.28|814
1585901700000|2020-04-03 08:15:00|1428.83|1428.03|1428.08|1427.28|1430.08|1429.28|1427.58|1426.78|784
1585902000000|2020-04-03 08:20:00|1428.2|1427.4|1425.83|1425.03|1428.2|1427.4|1425.08|1424.28|580
1585902300000|2020-04-03 08:25:00|1425.95|1425.15|1425.45|1424.65|1426.33|1425.53|1423.58|1422.78|664
1585902600000|2020-04-03 08:30:00|1425.58|1424.78|1424.33|1423.53|1426.08|1425.28|1423.08|1422.28|698
1585902900000|2020-04-03 08:35:00|1424.2|1423.4|1423.83|1423.03|1425.2|1424.4|1422.58|1421.78|745
1585903200000|2020-04-03 08:40:00|1423.95|1423.15|1425.08|1424.28|1425.08|1424.28|1421.58|1420.78|645
1585903500000|2020-04-03 08:45:00|1425.2|1424.4|1424.45|1423.65|1425.83|1425.03|1424.33|1423.53|336
1585903800000|2020-04-03 08:50:00|1424.33|1423.53|1423.45|1422.65|1424.33|1423.53|1421.58|1420.78|502
1585904100000|2020-04-03 08:55:00|1423.33|1422.53|1423.33|1422.53|1424.58|1423.78|1423.2|1422.4|426
1585904400000|2020-04-03 09:00:00|1423.45|1422.65|1423.83|1423.03|1426.33|1425.53|1423.33|1422.53|810
1585904700000|2020-04-03 09:05:00|1424.08|1423.28|1424.33|1423.53|1425.08|1424.28|1422.45|1421.65|495
1585905000000|2020-04-03 09:10:00|1424.2|1423.4|1424.33|1423.53|1425.58|1424.78|1423.7|1422.9|405
1585905300000|2020-04-03 09:15:00|1424.45|1423.65|1421.83|1421.03|1424.58|1423.78|1421.83|1421.03|855
1585905600000|2020-04-03 09:20:00|1421.7|1420.9|1420.33|1419.53|1422.08|1421.28|1419.08|1418.28|672
1585905900000|2020-04-03 09:25:00|1420.2|1419.4|1423.33|1422.53|1423.83|1423.03|1419.7|1418.9|569
1585906200000|2020-04-03 09:30:00|1423.45|1422.65|1421.7|1420.9|1423.58|1422.78|1421.58|1420.78|554
1585906500000|2020-04-03 09:35:00|1421.83|1421.03|1420.7|1419.9|1422.83|1422.03|1420.08|1419.28|883
1585906800000|2020-04-03 09:40:00|1420.58|1419.78|1422.58|1421.78|1424.33|1423.53|1420.58|1419.78|952
1585907100000|2020-04-03 09:45:00|1422.45|1421.65|1421.83|1421.03|1422.83|1422.03|1420.45|1419.65|457
1585907400000|2020-04-03 09:50:00|1421.95|1421.15|1423.33|1422.53|1424.33|1423.53|1421.08|1420.28|604
1585907700000|2020-04-03 09:55:00|1423.45|1422.65|1425.33|1424.53|1425.33|1424.53|1422.83|1422.03|752
1585908000000|2020-04-03 10:00:00|1425.45|1424.65|1423.83|1423.03|1425.58|1424.78|1423.58|1422.78|814
1585908300000|2020-04-03 10:05:00|1423.95|1423.15|1425.08|1424.28|1425.2|1424.4|1423.95|1423.15|610
1585908600000|2020-04-03 10:10:00|1425.2|1424.4|1424.45|1423.65|1425.33|1424.53|1423.33|1422.53|665
1585908900000|2020-04-03 10:15:00|1424.58|1423.78|1422.58|1421.78|1424.95|1424.15|1421.95|1421.15|695
1585909200000|2020-04-03 10:20:00|1422.7|1421.9|1423.83|1423.03|1424.33|1423.53|1422.08|1421.28|473
1585909500000|2020-04-03 10:25:00|1423.95|1423.15|1424.33|1423.53|1425.2|1424.4|1423.58|1422.78|402
1585909800000|2020-04-03 10:30:00|1424.45|1423.65|1425.83|1425.03|1425.95|1425.15|1424.2|1423.4|541
1585910100000|2020-04-03 10:35:00|1425.95|1425.15|1424.33|1423.53|1426.2|1425.4|1424.2|1423.4|522
1585910400000|2020-04-03 10:40:00|1424.2|1423.4|1423.2|1422.4|1424.33|1423.53|1422.58|1421.78|386
1585910700000|2020-04-03 10:45:00|1423.33|1422.53|1424.83|1424.03|1425.58|1424.78|1423.33|1422.53|427
1585911000000|2020-04-03 10:50:00|1424.7|1423.9|1425.08|1424.28|1425.95|1425.15|1424.7|1423.9|351
1585911300000|2020-04-03 10:55:00|1425.2|1424.4|1423.33|1422.53|1425.58|1424.78|1423.08|1422.28|462
1585911600000|2020-04-03 11:00:00|1423.2|1422.4|1425.58|1424.78|1425.58|1424.78|1422.2|1421.4|632
1585911900000|2020-04-03 11:05:00|1425.45|1424.65|1422.33|1421.53|1425.83|1425.03|1421.83|1421.03|477
1585912200000|2020-04-03 11:10:00|1422.2|1421.4|1422.7|1421.9|1423.33|1422.53|1422.08|1421.28|423
1585912500000|2020-04-03 11:15:00|1422.58|1421.78|1421.83|1421.03|1423.7|1422.9|1421.2|1420.4|469
1585912800000|2020-04-03 11:20:00|1421.95|1421.15|1422.83|1422.03|1423.2|1422.4|1421.83|1421.03|600
1585913100000|2020-04-03 11:25:00|1422.7|1421.9|1422.08|1421.28|1422.83|1422.03|1421.2|1420.4|533
1585913400000|2020-04-03 11:30:00|1422.33|1421.53|1423.7|1422.9|1423.83|1423.03|1421.58|1420.78|582
1585913700000|2020-04-03 11:35:00|1423.83|1423.03|1423.08|1422.28|1423.83|1423.03|1422.83|1422.03|379
1585914000000|2020-04-03 11:40:00|1423.36|1422.56|1422.11|1421.31|1423.48|1422.68|1422.11|1421.31|292
1585914300000|2020-04-03 11:45:00|1422.23|1421.43|1424.61|1423.81|1425.48|1424.68|1422.11|1421.31|885
1585914600000|2020-04-03 11:50:00|1424.48|1423.68|1424.86|1424.06|1425.73|1424.93|1423.48|1422.68|511
1585914900000|2020-04-03 11:55:00|1425.11|1424.31|1427.86|1427.06|1429.73|1428.93|1423.86|1423.06|2403
1585915200000|2020-04-03 12:00:00|1427.98|1427.18|1426.86|1426.06|1428.61|1427.81|1426.36|1425.56|759
1585915500000|2020-04-03 12:05:00|1426.61|1425.81|1425.48|1424.68|1427.61|1426.81|1425.36|1424.56|546
1585915800000|2020-04-03 12:10:00|1425.61|1424.81|1425.11|1424.31|1426.48|1425.68|1424.11|1423.31|677
1585916100000|2020-04-03 12:15:00|1424.98|1424.18|1423.48|1422.68|1425.61|1424.81|1423.36|1422.56|548
1585916400000|2020-04-03 12:20:00|1423.36|1422.56|1423.36|1422.56|1424.36|1423.56|1422.86|1422.06|426
1585916700000|2020-04-03 12:25:00|1423.23|1422.43|1421.61|1420.81|1423.61|1422.81|1419.86|1419.06|779
1585917000000|2020-04-03 12:30:00|1421.73|1420.93|1421.98|1421.18|1424.36|1423.56|1418.98|1418.18|2145
1585917300000|2020-04-03 12:35:00|1422.11|1421.31|1421.61|1420.81|1422.86|1422.06|1420.86|1420.06|1137
1585917600000|2020-04-03 12:40:00|1421.73|1420.93|1420.86|1420.06|1423.61|1422.81|1420.61|1419.81|896
1585917900000|2020-04-03 12:45:00|1420.73|1419.93|1421.48|1420.68|1422.86|1422.06|1418.98|1418.18|879
1585918200000|2020-04-03 12:50:00|1421.36|1420.56|1421.36|1420.56|1422.36|1421.56|1420.11|1419.31|707
1585918500000|2020-04-03 12:55:00|1421.23|1420.43|1421.36|1420.56|1421.61|1420.81|1419.48|1418.68|580
1585918800000|2020-04-03 13:00:00|1421.23|1420.43|1421.61|1420.81|1423.11|1422.31|1420.73|1419.93|628
1585919100000|2020-04-03 13:05:00|1421.73|1420.93|1418.86|1418.06|1422.23|1421.43|1418.61|1417.81|1389
1585919400000|2020-04-03 13:10:00|1418.73|1417.93|1417.86|1417.06|1418.86|1418.06|1417.36|1416.56|966
1585919700000|2020-04-03 13:15:00|1417.61|1416.81|1417.36|1416.56|1418.86|1418.06|1417.11|1416.31|918
1585920000000|2020-04-03 13:20:00|1417.48|1416.68|1418.61|1417.81|1419.11|1418.31|1417.11|1416.31|1163
1585920300000|2020-04-03 13:25:00|1418.73|1417.93|1417.48|1416.68|1419.11|1418.31|1416.61|1415.81|1083
1585920600000|2020-04-03 13:30:00|1417.36|1416.56|1421.48|1420.68|1421.61|1420.81|1415.98|1415.18|2160
1585920900000|2020-04-03 13:35:00|1421.61|1420.81|1422.11|1421.31|1422.48|1421.68|1419.11|1418.31|1805
1585921200000|2020-04-03 13:40:00|1421.98|1421.18|1423.98|1423.18|1425.36|1424.56|1421.36|1420.56|1468
1585921500000|2020-04-03 13:45:00|1423.86|1423.06|1421.61|1420.81|1424.61|1423.81|1421.36|1420.56|1174
1585921800000|2020-04-03 13:50:00|1421.48|1420.68|1418.61|1417.81|1422.36|1421.56|1417.61|1416.81|1480
1585922100000|2020-04-03 13:55:00|1418.48|1417.68|1419.61|1418.81|1420.86|1420.06|1418.11|1417.31|1281
1585922400000|2020-04-03 14:00:00|1419.73|1418.93|1417.36|1416.56|1421.48|1420.68|1417.36|1416.56|1594
1585922700000|2020-04-03 14:05:00|1417.48|1416.68|1420.36|1419.56|1421.86|1421.06|1417.36|1416.56|1446
1585923000000|2020-04-03 14:10:00|1420.08|1419.28|1419.33|1418.53|1420.83|1420.03|1418.83|1418.03|781
1585923300000|2020-04-03 14:15:00|1419.2|1418.4|1415.33|1414.53|1419.33|1418.53|1415.08|1414.28|1288
1585923600000|2020-04-03 14:20:00|1415.58|1414.78|1416.7|1415.9|1417.08|1416.28|1413.83|1413.03|1515
1585923900000|2020-04-03 14:25:00|1416.58|1415.78|1414.95|1414.15|1416.83|1416.03|1414.33|1413.53|1207
1585924200000|2020-04-03 14:30:00|1415.08|1414.28|1414.08|1413.28|1415.95|1415.15|1413.33|1412.53|1178
1585924500000|2020-04-03 14:35:00|1413.83|1413.03|1411.58|1410.78|1414.83|1414.03|1410.83|1410.03|1407
1585924800000|2020-04-03 14:40:00|1411.7|1410.9|1413.58|1412.78|1413.95|1413.15|1410.33|1409.53|1172
1585925100000|2020-04-03 14:45:00|1413.45|1412.65|1414.33|1413.53|1415.83|1415.03|1412.33|1411.53|1226
1585925400000|2020-04-03 14:50:00|1414.2|1413.4|1413.33|1412.53|1416.08|1415.28|1412.83|1412.03|1366
1585925700000|2020-04-03 14:55:00|1413.58|1412.78|1415.33|1414.53|1416.08|1415.28|1413.08|1412.28|1138
1585926000000|2020-04-03 15:00:00|1415.45|1414.65|1414.08|1413.28|1417.33|1416.53|1414.08|1413.28|2154
1585926300000|2020-04-03 15:05:00|1413.95|1413.15|1410.58|1409.78|1414.08|1413.28|1409.83|1409.03|2440
1585926600000|2020-04-03 15:10:00|1410.45|1409.65|1406.83|1406.03|1410.58|1409.78|1406.7|1405.9|2996
1585926900000|2020-04-03 15:15:00|1406.95|1406.15|1403.83|1403.03|1408.08|1407.28|1403.58|1402.78|2691
1585927200000|2020-04-03 15:20:00|1403.95|1403.15|1401.61|1399.81|1405.33|1404.53|1400.45|1399.65|4650
1585927500000|2020-04-03 15:25:00|1401.47|1399.67|1404.65|1402.85|1406.08|1404.28|1400.83|1399.03|1188
1585927800000|2020-04-03 15:30:00|1404.63|1402.83|1406.95|1405.15|1407.58|1405.78|1403.61|1401.81|305
1585928100000|2020-04-03 15:35:00|1406.83|1405.03|1405.58|1403.78|1406.83|1405.03|1405.33|1403.53|157
1585928400000|2020-04-03 15:40:00|1405.7|1403.9|1403.08|1401.28|1405.83|1404.03|1402.58|1400.78|113
1585928700000|2020-04-03 15:45:00|1402.95|1401.15|1401.58|1399.78|1403.33|1401.53|1400.33|1398.53|104
1585929000000|2020-04-03 15:50:00|1401.7|1399.9|1402.45|1400.65|1403.2|1401.4|1400.7|1398.9|73
1585929300000|2020-04-03 15:55:00|1402.33|1400.53|1401.59|1399.79|1404.08|1402.28|1401.45|1399.65|43
1585929600000|2020-04-03 16:00:00|1401.58|1399.78|1400.67|1398.87|1402.61|1400.81|1399.21|1397.41|0
1585929900000|2020-04-03 16:05:00|1400.65|1398.85|1397.64|1395.84|1400.65|1398.85|1396.12|1394.32|0
1585930200000|2020-04-03 16:10:00|1397.66|1395.86|1397.31|1395.51|1398.73|1396.93|1396.78|1394.98|0
1585930500000|2020-04-03 16:15:00|1397.3|1395.5|1395.27|1393.47|1398.39|1396.59|1394.77|1392.97|0
1585930800000|2020-04-03 16:20:00|1395.28|1393.48|1397|1395.2|1398.3|1396.5|1394.82|1393.02|0
1585931100000|2020-04-03 16:25:00|1396.98|1395.18|1396.72|1394.92|1397.69|1395.89|1394.94|1393.14|0
1585931400000|2020-04-03 16:30:00|1396.7|1394.9|1397.63|1395.83|1398.79|1396.99|1395.75|1393.95|0
1585931700000|2020-04-03 16:35:00|1397.65|1395.85|1399.34|1397.54|1399.34|1397.54|1397.01|1395.21|0
1585932000000|2020-04-03 16:40:00|1399.32|1397.52|1399.93|1398.13|1400.38|1398.58|1397.83|1396.03|0
1585932300000|2020-04-03 16:45:00|1399.95|1398.15|1396.29|1394.49|1399.95|1398.15|1395.72|1393.92|0
1585932600000|2020-04-03 16:50:00|1396.3|1394.5|1396.84|1395.04|1397.86|1396.06|1395.76|1393.96|0
1585932900000|2020-04-03 16:55:00|1396.82|1395.02|1398.75|1396.95|1398.78|1396.98|1396.31|1394.51|0
1585933200000|2020-04-03 17:00:00|1398.73|1396.93|1398.29|1396.49|1399.18|1397.38|1397.69|1395.89|0
1585933500000|2020-04-03 17:05:00|1398.31|1396.51|1399.99|1398.19|1399.99|1398.19|1397.81|1396.01|0
1585933800000|2020-04-03 17:10:00|1399.98|1398.18|1397.3|1395.5|1400.04|1398.24|1397.28|1395.48|0
1585934100000|2020-04-03 17:15:00|1397.28|1395.48|1400.1|1398.3|1400.76|1398.96|1397.28|1395.48|0
1585934400000|2020-04-03 17:20:00|1400.15|1398.35|1397.31|1395.51|1400.69|1398.89|1397.31|1395.51|0
1585934700000|2020-04-03 17:25:00|1397.33|1395.53|1395.69|1393.89|1397.54|1395.74|1394.8|1393|0
1585935000000|2020-04-03 17:30:00|1395.68|1393.88|1394.1|1392.3|1395.68|1393.88|1393.53|1391.73|0
1585935300000|2020-04-03 17:35:00|1394.08|1392.28|1393.54|1391.74|1394.64|1392.84|1393.05|1391.25|0
1585935600000|2020-04-03 17:40:00|1393.55|1391.75|1394.01|1392.21|1394.04|1392.24|1392.45|1390.65|0
1585935900000|2020-04-03 17:45:00|1394.02|1392.22|1394.77|1392.97|1396.23|1394.43|1394.02|1392.22|0
1585936200000|2020-04-03 17:50:00|1394.76|1392.96|1394.07|1392.27|1395.31|1393.51|1393.52|1391.72|0
1585936500000|2020-04-03 17:55:00|1394.06|1392.26|1393.91|1392.11|1394.07|1392.27|1392.52|1390.72|0
1585936800000|2020-04-03 18:00:00|1393.89|1392.09|1393.44|1391.64|1395.05|1393.25|1391.92|1390.12|0
1585937100000|2020-04-03 18:05:00|1393.43|1391.63|1392.78|1390.98|1393.83|1392.03|1392.25|1390.45|0
1585937400000|2020-04-03 18:10:00|1392.79|1390.99|1392.14|1390.34|1392.82|1391.02|1390.39|1388.59|0
1585937700000|2020-04-03 18:15:00|1392.15|1390.35|1391.65|1389.85|1392.71|1390.91|1391.07|1389.27|0
1585938000000|2020-04-03 18:20:00|1391.64|1389.84|1393.65|1391.85|1394.07|1392.27|1391.63|1389.83|0
1585938300000|2020-04-03 18:25:00|1393.63|1391.83|1396.24|1394.44|1396.54|1394.74|1392.92|1391.12|0
1585938600000|2020-04-03 18:30:00|1396.22|1394.42|1394.74|1392.94|1396.22|1394.42|1393.21|1391.41|0
1585938900000|2020-04-03 18:35:00|1394.77|1392.97|1394.06|1392.26|1395.48|1393.68|1393.82|1392.02|0
1585939200000|2020-04-03 18:40:00|1394.05|1392.25|1392.11|1390.31|1395.07|1393.27|1392.08|1390.28|0
1585939500000|2020-04-03 18:45:00|1392.12|1390.32|1394.73|1392.93|1395.21|1393.41|1392.12|1390.32|0
1585939800000|2020-04-03 18:50:00|1394.7|1392.9|1395.97|1394.17|1398.91|1397.11|1394.69|1392.89|0
1585940100000|2020-04-03 18:55:00|1395.99|1394.19|1398.48|1396.68|1398.52|1396.72|1395.96|1394.16|0
1585940400000|2020-04-03 19:00:00|1398.46|1396.66|1397.24|1395.44|1400.55|1398.75|1396.27|1394.47|0
1585940700000|2020-04-03 19:05:00|1397.25|1395.45|1395.35|1393.55|1397.75|1395.95|1395.33|1393.53|0
1585941000000|2020-04-03 19:10:00|1395.34|1393.54|1395.93|1394.13|1396.8|1395|1394.8|1393|0
1585941300000|2020-04-03 19:15:00|1395.8|1394|1397.61|1395.81|1399.91|1398.11|1395|1393.2|0
1585941600000|2020-04-03 19:20:00|1397.83|1396.03|1395.08|1393.28|1398.57|1396.77|1394.74|1392.94|0
1585941900000|2020-04-03 19:25:00|1395.06|1393.26|1396.6|1394.8|1397.13|1395.33|1394.54|1392.74|0
1585942200000|2020-04-03 19:30:00|1396.62|1394.82|1394.97|1393.17|1399.1|1397.3|1394.5|1392.7|0
1585942500000|2020-04-03 19:35:00|1394.9|1393.1|1393.97|1392.17|1397.1|1395.3|1393.9|1392.1|0
1585942800000|2020-04-03 19:40:00|1393.95|1392.15|1392.22|1390.42|1394.95|1393.15|1392.19|1390.39|0
1585943100000|2020-04-03 19:45:00|1392.2|1390.4|1398.89|1397.09|1399.52|1397.72|1392.2|1390.4|0
1585943400000|2020-04-03 19:50:00|1399.02|1397.22|1403.81|1402.01|1404.53|1402.73|1399.02|1397.22|0
1585943700000|2020-04-03 19:55:00|1403.83|1402.03|1400.89|1399.09|1405.01|1403.21|1398.66|1396.86|0
1585944000000|2020-04-03 20:00:00|1400.95|1399.15|1403.41|1401.61|1404.33|1402.53|1400.77|1398.97|0
1585944300000|2020-04-03 20:05:00|1403.39|1401.59|1404.57|1402.77|1405.82|1404.02|1403.31|1401.51|0
1585944600000|2020-04-03 20:10:00|1404.56|1402.76|1403.74|1401.94|1406.63|1404.83|1403.63|1401.83|0
1585944900000|2020-04-03 20:15:00|1403.72|1401.92|1404.08|1402.28|1404.27|1402.47|1403.72|1401.92|0
1585945200000|2020-04-03 20:20:00|1404.15|1402.35|1403.96|1402.16|1404.15|1402.35|1403.72|1401.92|0
1585945500000|2020-04-03 20:25:00|1404.04|1402.24|1403.8|1402|1404.08|1402.28|1403.52|1401.72|0
1585945800000|2020-04-03 20:30:00|1403.84|1402.04|1403.54|1401.74|1405.04|1403.24|1402.96|1401.16|0
1585946100000|2020-04-03 20:35:00|1403.58|1401.78|1402.74|1400.94|1403.78|1401.98|1402.02|1400.22|0
1585946400000|2020-04-03 20:40:00|1402.72|1400.92|1402.5|1400.7|1402.94|1401.14|1402.16|1400.36|0
1585946700000|2020-04-03 20:45:00|1402.58|1400.78|1403.4|1401.6|1403.4|1401.6|1402.33|1400.53|0
1585947000000|2020-04-03 20:50:00|1403.38|1401.58|1403.28|1401.48|1404.66|1402.86|1402.6|1400.8|0
1585947300000|2020-04-03 20:55:00|1403.26|1401.46|1403.32|1401.52|1403.86|1402.06|1402.48|1400.68|0
1586124000000|2020-04-05 22:00:00|1419.31|1417.51|1417.93|1416.13|1420.92|1419.12|1416.08|1414.28|0
1586124300000|2020-04-05 22:05:00|1417.97|1416.17|1417.15|1415.35|1420.17|1418.37|1415.19|1413.39|0
1586124600000|2020-04-05 22:10:00|1417.11|1415.31|1415.81|1414.01|1417.86|1416.06|1415.57|1413.77|0
1586124900000|2020-04-05 22:15:00|1415.8|1414|1415.99|1414.19|1415.99|1414.19|1412.73|1410.93|0
1586125200000|2020-04-05 22:20:00|1416|1414.2|1418.9|1417.1|1418.9|1417.1|1415.11|1413.31|0
1586125500000|2020-04-05 22:25:00|1418.89|1417.09|1417.34|1415.54|1418.98|1417.18|1417|1415.2|0
1586125800000|2020-04-05 22:30:00|1417.36|1415.56|1416.74|1414.94|1417.44|1415.64|1415.68|1413.88|0
1586126100000|2020-04-05 22:35:00|1416.75|1414.95|1416.26|1414.46|1417.63|1415.83|1415.79|1413.99|0
1586126400000|2020-04-05 22:40:00|1416.34|1414.54|1417.12|1415.32|1418.18|1416.38|1416.2|1414.4|0
1586126700000|2020-04-05 22:45:00|1417.13|1415.33|1417.33|1415.53|1418.3|1416.5|1417.12|1415.32|0
1586127000000|2020-04-05 22:50:00|1417.31|1415.51|1416.18|1414.38|1417.31|1415.51|1415.84|1414.04|0
1586127300000|2020-04-05 22:55:00|1416.15|1414.35|1416.66|1414.86|1417.1|1415.3|1415.94|1414.14|0
1586127600000|2020-04-05 23:00:00|1416.68|1414.88|1418.54|1416.74|1418.83|1417.03|1416.52|1414.72|0
1586127900000|2020-04-05 23:05:00|1418.53|1416.73|1420.06|1418.26|1420.78|1418.98|1418.44|1416.64|0
1586128200000|2020-04-05 23:10:00|1420.1|1418.3|1419.86|1418.06|1420.54|1418.74|1419.42|1417.62|0
1586128500000|2020-04-05 23:15:00|1419.88|1418.08|1419.58|1417.78|1420.44|1418.64|1419.43|1417.63|0
1586128800000|2020-04-05 23:20:00|1419.57|1417.77|1418.69|1416.89|1420.21|1418.41|1418.61|1416.81|0
1586129100000|2020-04-05 23:25:00|1418.7|1416.9|1419.1|1417.3|1419.47|1417.67|1418.35|1416.55|0
1586129400000|2020-04-05 23:30:00|1419.09|1417.29|1415.79|1413.99|1419.09|1417.29|1415.47|1413.67|0
1586129700000|2020-04-05 23:35:00|1415.69|1413.89|1416.45|1414.65|1417.22|1415.42|1415.69|1413.89|0
1586130000000|2020-04-05 23:40:00|1416.49|1414.69|1416.39|1414.59|1416.59|1414.79|1415.23|1413.43|0
1586130300000|2020-04-05 23:45:00|1416.41|1414.61|1416.73|1414.93|1417.17|1415.37|1416.05|1414.25|0
1586130600000|2020-04-05 23:50:00|1416.74|1414.94|1416.96|1415.16|1418.22|1416.42|1416.1|1414.3|0
1586130900000|2020-04-05 23:55:00|1417.01|1415.21|1418.61|1416.81|1419.11|1417.31|1417.01|1415.21|0
1586131200000|2020-04-06 00:00:00|1418.62|1416.82|1418.65|1416.85|1421.2|1419.4|1418.26|1416.46|0
1586131500000|2020-04-06 00:05:00|1418.64|1416.84|1419.95|1418.15|1420.15|1418.35|1418.31|1416.51|0
1586131800000|2020-04-06 00:10:00|1419.92|1418.12|1421.38|1419.58|1421.68|1419.88|1419.31|1417.51|0
1586132100000|2020-04-06 00:15:00|1421.36|1419.56|1432.84|1431.04|1432.95|1431.15|1420.89|1419.09|0
1586132400000|2020-04-06 00:20:00|1432.85|1431.05|1431.62|1429.82|1433.33|1431.53|1429.85|1428.05|0
1586132700000|2020-04-06 00:25:00|1431.63|1429.83|1432.28|1430.48|1432.51|1430.71|1430.03|1428.23|0
1586133000000|2020-04-06 00:30:00|1432.35|1430.55|1437.22|1435.42|1437.23|1435.43|1432.03|1430.23|0
1586133300000|2020-04-06 00:35:00|1437.24|1435.44|1441.72|1439.92|1442.71|1440.91|1436.05|1434.25|0
1586133600000|2020-04-06 00:40:00|1441.73|1439.93|1438.81|1437.01|1443.06|1441.26|1438.13|1436.33|0
1586133900000|2020-04-06 00:45:00|1438.74|1436.94|1436.75|1434.95|1440.19|1438.39|1434.7|1432.9|0
1586134200000|2020-04-06 00:50:00|1436.62|1434.82|1437.18|1435.38|1438.12|1436.32|1436.26|1434.46|0
1586134500000|2020-04-06 00:55:00|1437.25|1435.45|1436.09|1434.29|1438.33|1436.53|1435.24|1433.44|0
1586134800000|2020-04-06 01:00:00|1436.02|1434.22|1437.59|1435.79|1439.67|1437.87|1434.61|1432.81|0
1586135100000|2020-04-06 01:05:00|1437.66|1435.86|1437.16|1435.36|1438.17|1436.37|1436.12|1434.32|0
1586135400000|2020-04-06 01:10:00|1437.17|1435.37|1438.32|1436.52|1438.99|1437.19|1435.45|1433.65|0
1586135700000|2020-04-06 01:15:00|1438.33|1436.53|1437.13|1435.33|1440.53|1438.73|1437.02|1435.22|0
1586136000000|2020-04-06 01:20:00|1437.27|1435.47|1438.94|1437.14|1439.19|1437.39|1436.15|1434.35|0
1586136300000|2020-04-06 01:25:00|1438.73|1436.93|1435.16|1433.36|1439.9|1438.1|1435.13|1433.33|0
1586136600000|2020-04-06 01:30:00|1435.18|1433.38|1433.28|1431.48|1435.67|1433.87|1432.82|1431.02|0
1586136900000|2020-04-06 01:35:00|1433.27|1431.47|1433.31|1431.51|1434.71|1432.91|1431.76|1429.96|0
1586137200000|2020-04-06 01:40:00|1433.3|1431.5|1431.84|1430.04|1434.27|1432.47|1430.34|1428.54|0
1586137500000|2020-04-06 01:45:00|1431.82|1430.02|1427.96|1426.16|1431.97|1430.17|1427.9|1426.1|0
1586137800000|2020-04-06 01:50:00|1427.95|1426.15|1428.58|1426.78|1431.22|1429.42|1426.8|1425|0
1586138100000|2020-04-06 01:55:00|1428.37|1426.57|1432.29|1430.49|1432.61|1430.81|1427.63|1425.83|0
1586138400000|2020-04-06 02:00:00|1432.3|1430.5|1431.45|1429.65|1434.05|1432.25|1430.97|1429.17|0
1586138700000|2020-04-06 02:05:00|1431.46|1429.66|1433.6|1431.8|1434.98|1433.18|1431.46|1429.66|0
1586139000000|2020-04-06 02:10:00|1433.62|1431.82|1436.38|1434.58|1436.55|1434.75|1432.19|1430.39|0
1586139300000|2020-04-06 02:15:00|1436.37|1434.57|1434.99|1433.19|1437.89|1436.09|1434.03|1432.23|0
1586139600000|2020-04-06 02:20:00|1434.92|1433.12|1433.02|1431.22|1435.29|1433.49|1432.83|1431.03|0
1586139900000|2020-04-06 02:25:00|1433.01|1431.21|1433.24|1431.44|1435.16|1433.36|1431.2|1429.4|0
1586140200000|2020-04-06 02:30:00|1433.31|1431.51|1430.67|1428.87|1433.67|1431.87|1429.68|1427.88|0
1586140500000|2020-04-06 02:35:00|1430.66|1428.86|1433.11|1431.31|1433.79|1431.99|1430.13|1428.33|0
1586140800000|2020-04-06 02:40:00|1433.32|1431.52|1434.26|1432.46|1434.96|1433.16|1432.7|1430.9|0
1586141100000|2020-04-06 02:45:00|1434.29|1432.49|1433.09|1431.29|1436.62|1434.82|1432.82|1431.02|0
1586141400000|2020-04-06 02:50:00|1433.31|1431.51|1434.98|1433.18|1435.95|1434.15|1433.11|1431.31|0
1586141700000|2020-04-06 02:55:00|1435.05|1433.25|1435.98|1434.18|1436.65|1434.85|1434.79|1432.99|0
1586142000000|2020-04-06 03:00:00|1435.99|1434.19|1435.98|1434.18|1436.7|1434.9|1435.71|1433.91|0
1586142300000|2020-04-06 03:05:00|1435.99|1434.19|1433.46|1431.66|1436.24|1434.44|1432.97|1431.17|0
1586142600000|2020-04-06 03:10:00|1433.44|1431.64|1434.52|1432.72|1435|1433.2|1432.93|1431.13|0
1586142900000|2020-04-06 03:15:00|1434.49|1432.69|1435.01|1433.21|1435.03|1433.23|1433.11|1431.31|0
1586143200000|2020-04-06 03:20:00|1435.02|1433.22|1433.52|1431.72|1435.49|1433.69|1432.23|1430.43|0
1586143500000|2020-04-06 03:25:00|1433.51|1431.71|1436.22|1434.42|1436.42|1434.62|1433.48|1431.68|0
1586143800000|2020-04-06 03:30:00|1436.21|1434.41|1438.54|1436.74|1439.2|1437.4|1436.2|1434.4|0
1586144100000|2020-04-06 03:35:00|1438.56|1436.76|1438.08|1436.28|1439.86|1438.06|1436.63|1434.83|0
1586144400000|2020-04-06 03:40:00|1438.09|1436.29|1437.68|1435.88|1438.58|1436.78|1436.53|1434.73|0
1586144700000|2020-04-06 03:45:00|1437.69|1435.89|1436.76|1434.96|1438.43|1436.63|1436.27|1434.47|0
1586145000000|2020-04-06 03:50:00|1436.77|1434.97|1438.17|1436.37|1438.86|1437.06|1436.05|1434.25|0
1586145300000|2020-04-06 03:55:00|1438.18|1436.38|1437.85|1436.05|1439.4|1437.6|1437.61|1435.81|0
1586145600000|2020-04-06 04:00:00|1437.87|1436.07|1438.52|1436.72|1440.11|1438.31|1437.86|1436.06|0
1586145900000|2020-04-06 04:05:00|1438.53|1436.73|1437.57|1435.77|1439.68|1437.88|1435.62|1433.82|0
1586146200000|2020-04-06 04:10:00|1437.56|1435.76|1440.14|1438.34|1441.78|1439.98|1437.05|1435.25|0
1586146500000|2020-04-06 04:15:00|1440.15|1438.35|1438.9|1437.1|1441.74|1439.94|1438.43|1436.63|0
1586146800000|2020-04-06 04:20:00|1438.89|1437.09|1439.42|1437.62|1440.35|1438.55|1438.89|1437.09|0
1586147100000|2020-04-06 04:25:00|1439.35|1437.55|1439.24|1437.44|1440.83|1439.03|1438.9|1437.1|0
1586147400000|2020-04-06 04:30:00|1439.23|1437.43|1439.41|1437.61|1439.9|1438.1|1438.37|1436.57|0
1586147700000|2020-04-06 04:35:00|1439.44|1437.64|1441.69|1439.89|1442.18|1440.38|1439.42|1437.62|0
1586148000000|2020-04-06 04:40:00|1441.62|1439.82|1439.49|1437.69|1441.74|1439.94|1439.03|1437.23|0
1586148300000|2020-04-06 04:45:00|1439.51|1437.71|1439.4|1437.6|1440.84|1439.04|1438.04|1436.24|0
1586148600000|2020-04-06 04:50:00|1439.39|1437.59|1443.62|1441.82|1443.66|1441.86|1439.15|1437.35|0
1586148900000|2020-04-06 04:55:00|1443.61|1441.81|1443.9|1442.1|1444.48|1442.68|1442.84|1441.04|0
1586149200000|2020-04-06 05:00:00|1443.91|1442.11|1444.74|1442.94|1445.9|1444.1|1443.76|1441.96|0
1586149500000|2020-04-06 05:05:00|1444.75|1442.95|1441.05|1439.25|1445.42|1443.62|1440.27|1438.47|0
1586149800000|2020-04-06 05:10:00|1441.2|1439.4|1440.31|1438.51|1442.61|1440.81|1440.04|1438.24|0
1586150100000|2020-04-06 05:15:00|1440.3|1438.5|1439.91|1438.11|1441.43|1439.63|1439.45|1437.65|0
1586150400000|2020-04-06 05:20:00|1439.84|1438.04|1440.81|1439.01|1441.33|1439.53|1439.66|1437.86|0
1586150700000|2020-04-06 05:25:00|1440.82|1439.02|1440.55|1438.75|1440.82|1439.02|1438.18|1436.38|0
1586151000000|2020-04-06 05:30:00|1440.56|1438.76|1445.23|1443.43|1445.88|1444.08|1440.56|1438.76|0
1586151300000|2020-04-06 05:35:00|1445.22|1443.42|1447.5|1445.7|1447.75|1445.95|1444.26|1442.46|0
1586151600000|2020-04-06 05:40:00|1447.44|1445.64|1449.66|1447.86|1451.88|1450.08|1446.8|1445|0
1586151900000|2020-04-06 05:45:00|1449.65|1447.85|1447.39|1445.59|1451.06|1449.26|1446.41|1444.61|0
1586152200000|2020-04-06 05:50:00|1447.4|1445.6|1451.58|1449.78|1451.76|1449.96|1447.3|1445.5|0
1586152500000|2020-04-06 05:55:00|1451.57|1449.77|1450.05|1448.25|1451.57|1449.77|1448.03|1446.23|0
1586152800000|2020-04-06 06:00:00|1450.18|1448.38|1449.72|1447.92|1451.5|1449.7|1448.71|1446.91|0
1586153100000|2020-04-06 06:05:00|1449.51|1447.71|1448.22|1446.42|1450.96|1449.16|1447.75|1445.95|0
1586153400000|2020-04-06 06:10:00|1448.09|1446.29|1444.28|1442.48|1448.64|1446.84|1443.81|1442.01|0
1586153700000|2020-04-06 06:15:00|1444.21|1442.41|1443.96|1442.16|1445.12|1443.32|1442.86|1441.06|0
1586154000000|2020-04-06 06:20:00|1443.95|1442.15|1447.38|1445.58|1449.1|1447.3|1443.92|1442.12|0
1586154300000|2020-04-06 06:25:00|1447.36|1445.56|1446.98|1445.18|1447.36|1445.56|1443.52|1441.72|0
1586154600000|2020-04-06 06:30:00|1447|1445.2|1445.45|1443.65|1447.08|1445.28|1445.45|1443.65|114
1586154900000|2020-04-06 06:35:00|1445.33|1443.53|1443.83|1442.03|1445.45|1443.65|1443.7|1441.9|50
1586155200000|2020-04-06 06:40:00|1443.7|1441.9|1443.95|1442.15|1444.2|1442.4|1442.45|1440.65|30
1586155500000|2020-04-06 06:45:00|1443.83|1442.03|1442.58|1440.78|1443.95|1442.15|1442.45|1440.65|17
1586155800000|2020-04-06 06:50:00|1442.7|1440.9|1443.83|1442.03|1444.95|1443.15|1442.2|1440.4|133
1586156100000|2020-04-06 06:55:00|1444.24|1442.44|1444.52|1442.72|1446.27|1444.47|1442.39|1440.59|0
1586156400000|2020-04-06 07:00:00|1444.51|1442.71|1453.45|1452.65|1453.45|1452.65|1443.2|1442.4|4548
1586156700000|2020-04-06 07:05:00|1453.58|1452.78|1448.95|1448.15|1453.58|1452.78|1447.83|1447.03|3548
1586157000000|2020-04-06 07:10:00|1448.58|1447.78|1451.33|1450.53|1452.33|1451.53|1447.95|1447.15|3148
1586157300000|2020-04-06 07:15:00|1451.45|1450.65|1452.83|1452.03|1452.95|1452.15|1450.08|1449.28|3091
1586157600000|2020-04-06 07:20:00|1452.95|1452.15|1450.08|1449.28|1453.95|1453.15|1449.83|1449.03|2000
1586157900000|2020-04-06 07:25:00|1449.95|1449.15|1451.33|1450.53|1451.95|1451.15|1447.83|1447.03|2655
1586158200000|2020-04-06 07:30:00|1451.45|1450.65|1448.83|1448.03|1452.08|1451.28|1447.33|1446.53|2409
1586158500000|2020-04-06 07:35:00|1448.7|1447.9|1447.7|1446.9|1449.08|1448.28|1446.83|1446.03|2224
1586158800000|2020-04-06 07:40:00|1447.98|1447.18|1443.86|1443.06|1448.98|1448.18|1443.61|1442.81|2408
1586159100000|2020-04-06 07:45:00|1444.11|1443.31|1447.36|1446.56|1447.61|1446.81|1443.36|1442.56|1295
1586159400000|2020-04-06 07:50:00|1447.11|1446.31|1447.73|1446.93|1448.36|1447.56|1445.36|1444.56|947
1586159700000|2020-04-06 07:55:00|1447.86|1447.06|1448.23|1447.43|1449.11|1448.31|1447.36|1446.56|1199
1586160000000|2020-04-06 08:00:00|1448.11|1447.31|1445.86|1445.06|1449.61|1448.81|1445.36|1444.56|1622
1586160300000|2020-04-06 08:05:00|1445.73|1444.93|1446.11|1445.31|1447.36|1446.56|1443.61|1442.81|1270
1586160600000|2020-04-06 08:10:00|1445.98|1445.18|1443.11|1442.31|1446.61|1445.81|1442.36|1441.56|1011
1586160900000|2020-04-06 08:15:00|1443.23|1442.43|1443.86|1443.06|1445.73|1444.93|1442.86|1442.06|968
1586161200000|2020-04-06 08:20:00|1443.98|1443.18|1443.61|1442.81|1444.48|1443.68|1442.23|1441.43|826
1586161500000|2020-04-06 08:25:00|1443.73|1442.93|1445.11|1444.31|1445.48|1444.68|1443.11|1442.31|778
1586161800000|2020-04-06 08:30:00|1445.23|1444.43|1443.73|1442.93|1445.48|1444.68|1442.36|1441.56|610
1586162100000|2020-04-06 08:35:00|1443.61|1442.81|1441.36|1440.56|1444.36|1443.56|1440.36|1439.56|1219
1586162400000|2020-04-06 08:40:00|1441.23|1440.43|1442.86|1442.06|1443.36|1442.56|1440.61|1439.81|681
1586162700000|2020-04-06 08:45:00|1442.73|1441.93|1441.36|1440.56|1443.36|1442.56|1440.98|1440.18|513
1586163000000|2020-04-06 08:50:00|1441.48|1440.68|1443.36|1442.56|1443.86|1443.06|1441.11|1440.31|466
1586163300000|2020-04-06 08:55:00|1443.48|1442.68|1442.86|1442.06|1443.98|1443.18|1442.11|1441.31|867
1586163600000|2020-04-06 09:00:00|1442.73|1441.93|1440.86|1440.06|1442.73|1441.93|1440.86|1440.06|571
1586163900000|2020-04-06 09:05:00|1440.73|1439.93|1440.11|1439.31|1441.36|1440.56|1438.73|1437.93|1001
1586164200000|2020-04-06 09:10:00|1439.98|1439.18|1441.11|1440.31|1441.11|1440.31|1439.36|1438.56|536
1586164500000|2020-04-06 09:15:00|1440.98|1440.18|1442.36|1441.56|1442.36|1441.56|1440.61|1439.81|683
1586164800000|2020-04-06 09:20:00|1442.23|1441.43|1443.11|1442.31|1444.11|1443.31|1441.86|1441.06|846
1586165100000|2020-04-06 09:25:00|1442.86|1442.06|1442.48|1441.68|1445.11|1444.31|1441.86|1441.06|1055
1586165400000|2020-04-06 09:30:00|1442.61|1441.81|1444.61|1443.81|1445.61|1444.81|1442.36|1441.56|558
1586165700000|2020-04-06 09:35:00|1444.98|1444.18|1444.61|1443.81|1445.36|1444.56|1443.36|1442.56|444
1586166000000|2020-04-06 09:40:00|1444.73|1443.93|1446.98|1446.18|1447.11|1446.31|1444.61|1443.81|668
1586166300000|2020-04-06 09:45:00|1446.86|1446.06|1445.61|1444.81|1447.36|1446.56|1445.11|1444.31|1165
1586166600000|2020-04-06 09:50:00|1445.86|1445.06|1444.61|1443.81|1445.86|1445.06|1444.11|1443.31|538
1586166900000|2020-04-06 09:55:00|1444.48|1443.68|1445.48|1444.68|1445.61|1444.81|1443.36|1442.56|1062
1586167200000|2020-04-06 10:00:00|1445.61|1444.81|1446.73|1445.93|1447.86|1447.06|1445.36|1444.56|1549
1586167500000|2020-04-06 10:05:00|1446.86|1446.06|1445.73|1444.93|1447.11|1446.31|1445.36|1444.56|826
1586167800000|2020-04-06 10:10:00|1445.86|1445.06|1444.23|1443.43|1445.86|1445.06|1442.86|1442.06|544
1586168100000|2020-04-06 10:15:00|1444.36|1443.56|1445.73|1444.93|1446.61|1445.81|1443.86|1443.06|502
1586168400000|2020-04-06 10:20:00|1445.61|1444.81|1446.11|1445.31|1446.36|1445.56|1444.61|1443.81|328
1586168700000|2020-04-06 10:25:00|1446.23|1445.43|1445.61|1444.81|1446.98|1446.18|1444.86|1444.06|458
1586169000000|2020-04-06 10:30:00|1445.48|1444.68|1446.61|1445.81|1446.61|1445.81|1445.11|1444.31|544
1586169300000|2020-04-06 10:35:00|1446.73|1445.93|1447.11|1446.31|1447.48|1446.68|1446.36|1445.56|481
1586169600000|2020-04-06 10:40:00|1446.98|1446.18|1448.11|1447.31|1448.61|1447.81|1446.86|1446.06|416
1586169900000|2020-04-06 10:45:00|1447.86|1447.06|1448.98|1448.18|1449.48|1448.68|1446.98|1446.18|508
1586170200000|2020-04-06 10:50:00|1449.11|1448.31|1448.48|1447.68|1449.36|1448.56|1447.86|1447.06|721
1586170500000|2020-04-06 10:55:00|1448.61|1447.81|1448.61|1447.81|1449.36|1448.56|1447.73|1446.93|612
1586170800000|2020-04-06 11:00:00|1448.36|1447.56|1445.98|1445.18|1448.61|1447.81|1445.98|1445.18|438
1586171100000|2020-04-06 11:05:00|1445.86|1445.06|1447.36|1446.56|1447.36|1446.56|1445.36|1444.56|1051
1586171400000|2020-04-06 11:10:00|1447.11|1446.31|1447.11|1446.31|1447.86|1447.06|1446.86|1446.06|1268
1586171700000|2020-04-06 11:15:00|1446.73|1445.93|1446.11|1445.31|1447.11|1446.31|1445.86|1445.06|1398
1586172000000|2020-04-06 11:20:00|1446.23|1445.43|1446.61|1445.81|1447.23|1446.43|1446.11|1445.31|348
1586172300000|2020-04-06 11:25:00|1446.73|1445.93|1448.86|1448.06|1448.86|1448.06|1446.11|1445.31|1342
1586172600000|2020-04-06 11:30:00|1448.73|1447.93|1449.36|1448.56|1449.61|1448.81|1448.73|1447.93|1542
1586172900000|2020-04-06 11:35:00|1449.11|1448.31|1450.11|1449.31|1450.86|1450.06|1449.11|1448.31|1414
1586173200000|2020-04-06 11:40:00|1450.07|1449.27|1453.07|1452.27|1454.07|1453.27|1450.07|1449.27|2275
1586173500000|2020-04-06 11:45:00|1452.94|1452.14|1451.07|1450.27|1453.32|1452.52|1450.82|1450.02|1206
1586173800000|2020-04-06 11:50:00|1451.19|1450.39|1450.57|1449.77|1451.44|1450.64|1450.07|1449.27|499
1586174100000|2020-04-06 11:55:00|1450.44|1449.64|1450.19|1449.39|1451.32|1450.52|1449.57|1448.77|515
1586174400000|2020-04-06 12:00:00|1450.07|1449.27|1447.82|1447.02|1450.32|1449.52|1447.69|1446.89|620
1586174700000|2020-04-06 12:05:00|1447.94|1447.14|1448.44|1447.64|1448.57|1447.77|1447.32|1446.52|435
1586175000000|2020-04-06 12:10:00|1448.57|1447.77|1449.44|1448.64|1449.57|1448.77|1448.32|1447.52|537
1586175300000|2020-04-06 12:15:00|1449.57|1448.77|1448.44|1447.64|1449.57|1448.77|1447.82|1447.02|497
1586175600000|2020-04-06 12:20:00|1448.57|1447.77|1449.44|1448.64|1449.82|1449.02|1447.32|1446.52|428
1586175900000|2020-04-06 12:25:00|1449.57|1448.77|1448.07|1447.27|1449.57|1448.77|1447.57|1446.77|385
1586176200000|2020-04-06 12:30:00|1448.19|1447.39|1446.82|1446.02|1448.19|1447.39|1446.44|1445.64|518
1586176500000|2020-04-06 12:35:00|1446.69|1445.89|1448.07|1447.27|1448.32|1447.52|1446.57|1445.77|690
1586176800000|2020-04-06 12:40:00|1448.19|1447.39|1448.82|1448.02|1450.07|1449.27|1447.94|1447.14|425
1586177100000|2020-04-06 12:45:00|1448.69|1447.89|1451.07|1450.27|1452.07|1451.27|1448.32|1447.52|871
1586177400000|2020-04-06 12:50:00|1451.32|1450.52|1451.19|1450.39|1452.07|1451.27|1450.57|1449.77|574
1586177700000|2020-04-06 12:55:00|1451.32|1450.52|1449.69|1448.89|1451.82|1451.02|1449.69|1448.89|730
1586178000000|2020-04-06 13:00:00|1449.82|1449.02|1449.32|1448.52|1450.32|1449.52|1447.69|1446.89|910
1586178300000|2020-04-06 13:05:00|1449.44|1448.64|1448.69|1447.89|1450.07|1449.27|1448.57|1447.77|730
1586178600000|2020-04-06 13:10:00|1448.82|1448.02|1449.19|1448.39|1449.94|1449.14|1447.94|1447.14|493
1586178900000|2020-04-06 13:15:00|1449.32|1448.52|1452.32|1451.52|1452.57|1451.77|1449.07|1448.27|482
1586179200000|2020-04-06 13:20:00|1452.44|1451.64|1452.82|1452.02|1453.82|1453.02|1452.32|1451.52|1339
1586179500000|2020-04-06 13:25:00|1452.69|1451.89|1453.82|1453.02|1454.94|1454.14|1452.57|1451.77|968
1586179800000|2020-04-06 13:30:00|1453.94|1453.14|1452.19|1451.39|1456.32|1455.52|1452.07|1451.27|2751
1586180100000|2020-04-06 13:35:00|1452.07|1451.27|1453.82|1453.02|1453.94|1453.14|1451.57|1450.77|1851
1586180400000|2020-04-06 13:40:00|1453.94|1453.14|1454.32|1453.52|1455.19|1454.39|1453.57|1452.77|1120
1586180700000|2020-04-06 13:45:00|1454.19|1453.39|1458.57|1457.77|1459.19|1458.39|1454.19|1453.39|2013
1586181000000|2020-04-06 13:50:00|1458.69|1457.89|1459.57|1458.77|1460.57|1459.77|1458.07|1457.27|2496
1586181300000|2020-04-06 13:55:00|1459.69|1458.89|1460.19|1459.39|1460.44|1459.64|1458.07|1457.27|2353
1586181600000|2020-04-06 14:00:00|1460.82|1460.02|1460.69|1459.89|1463.82|1463.02|1460.57|1459.77|2058
1586181900000|2020-04-06 14:05:00|1460.82|1460.02|1460.44|1459.64|1461.32|1460.52|1457.57|1456.77|1623
1586182200000|2020-04-06 14:10:00|1460.16|1459.36|1458.16|1457.36|1460.54|1459.74|1457.91|1457.11|1234
1586182500000|2020-04-06 14:15:00|1458.29|1457.49|1461.04|1460.24|1461.54|1460.74|1458.04|1457.24|939
1586182800000|2020-04-06 14:20:00|1461.16|1460.36|1461.04|1460.24|1462.29|1461.49|1459.29|1458.49|1295
1586183100000|2020-04-06 14:25:00|1460.91|1460.11|1460.66|1459.86|1462.29|1461.49|1459.91|1459.11|1514
1586183400000|2020-04-06 14:30:00|1460.79|1459.99|1460.04|1459.24|1461.41|1460.61|1458.16|1457.36|1350
1586183700000|2020-04-06 14:35:00|1460.16|1459.36|1461.54|1460.74|1462.29|1461.49|1459.04|1458.24|1508
1586184000000|2020-04-06 14:40:00|1461.66|1460.86|1459.54|1458.74|1462.04|1461.24|1458.04|1457.24|1404
1586184300000|2020-04-06 14:45:00|1459.66|1458.86|1458.54|1457.74|1461.54|1460.74|1457.91|1457.11|1673
1586184600000|2020-04-06 14:50:00|1458.79|1457.99|1459.54|1458.74|1460.29|1459.49|1457.54|1456.74|2456
1586184900000|2020-04-06 14:55:00|1459.66|1458.86|1460.79|1459.99|1461.29|1460.49|1459.16|1458.36|1608
1586185200000|2020-04-06 15:00:00|1461.04|1460.24|1459.91|1459.11|1461.54|1460.74|1457.66|1456.86|1958
1586185500000|2020-04-06 15:05:00|1459.79|1458.99|1460.04|1459.24|1461.16|1460.36|1459.66|1458.86|1460
1586185800000|2020-04-06 15:10:00|1460.16|1459.36|1460.79|1459.99|1461.16|1460.36|1458.91|1458.11|1400
1586186100000|2020-04-06 15:15:00|1460.91|1460.11|1459.54|1458.74|1461.79|1460.99|1459.54|1458.74|3947
1586186400000|2020-04-06 15:20:00|1459.79|1458.99|1459.04|1457.24|1460.54|1459.74|1457.79|1456.99|4248
1586186700000|2020-04-06 15:25:00|1459.06|1457.26|1463.82|1462.02|1463.98|1462.18|1458.94|1457.14|7491
1586187000000|2020-04-06 15:30:00|1463.84|1462.04|1461.41|1459.61|1463.91|1462.11|1461.29|1459.49|1046
1586187300000|2020-04-06 15:35:00|1461.54|1459.74|1458.29|1456.49|1461.54|1459.74|1456.41|1454.61|371
1586187600000|2020-04-06 15:40:00|1458.54|1456.74|1459.16|1457.36|1460.66|1458.86|1458.54|1456.74|296
1586187900000|2020-04-06 15:45:00|1459.04|1457.24|1462.16|1460.36|1462.79|1460.99|1458.79|1456.99|421
1586188200000|2020-04-06 15:50:00|1462.04|1460.24|1463.79|1461.99|1464.04|1462.24|1461.04|1459.24|134
1586188500000|2020-04-06 15:55:00|1463.66|1461.86|1465.44|1463.64|1465.79|1463.99|1463.66|1461.86|260
1586188800000|2020-04-06 16:00:00|1465.57|1463.77|1467.78|1465.98|1467.82|1466.02|1465.32|1463.52|0
1586189100000|2020-04-06 16:05:00|1467.8|1466|1468.04|1466.24|1468.04|1466.24|1465.84|1464.04|0
1586189400000|2020-04-06 16:10:00|1468.01|1466.21|1468.96|1467.16|1468.98|1467.18|1466.16|1464.36|0
1586189700000|2020-04-06 16:15:00|1468.94|1467.14|1469.04|1467.24|1469.46|1467.66|1468.19|1466.39|0
1586190000000|2020-04-06 16:20:00|1469.06|1467.26|1471.11|1469.31|1471.16|1469.36|1469.02|1467.22|0
1586190300000|2020-04-06 16:25:00|1471.1|1469.3|1468.48|1466.68|1471.13|1469.33|1468.42|1466.62|0
1586190600000|2020-04-06 16:30:00|1468.46|1466.66|1467.5|1465.7|1468.97|1467.17|1466.45|1464.65|0
1586190900000|2020-04-06 16:35:00|1467.49|1465.69|1466.7|1464.9|1467.72|1465.92|1466.11|1464.31|0
1586191200000|2020-04-06 16:40:00|1466.71|1464.91|1466.12|1464.32|1467.24|1465.44|1465.22|1463.42|0
1586191500000|2020-04-06 16:45:00|1466.1|1464.3|1465.54|1463.74|1466.57|1464.77|1465.12|1463.32|0
1586191800000|2020-04-06 16:50:00|1465.53|1463.73|1466.1|1464.3|1466.16|1464.36|1464.52|1462.72|0
1586192100000|2020-04-06 16:55:00|1466.08|1464.28|1467.23|1465.43|1467.23|1465.43|1465.2|1463.4|0
1586192400000|2020-04-06 17:00:00|1467.25|1465.45|1466.57|1464.77|1468.18|1466.38|1466.55|1464.75|0
1586192700000|2020-04-06 17:05:00|1466.56|1464.76|1466.58|1464.78|1467.96|1466.16|1465.61|1463.81|0
1586193000000|2020-04-06 17:10:00|1466.56|1464.76|1465.68|1463.88|1467.15|1465.35|1465.65|1463.85|0
1586193300000|2020-04-06 17:15:00|1465.75|1463.95|1466.09|1464.29|1466.64|1464.84|1465.08|1463.28|0
1586193600000|2020-04-06 17:20:00|1466.22|1464.42|1466.21|1464.41|1466.69|1464.89|1465.63|1463.83|0
1586193900000|2020-04-06 17:25:00|1466.23|1464.43|1465.85|1464.05|1466.78|1464.98|1465.3|1463.5|0
1586194200000|2020-04-06 17:30:00|1465.86|1464.06|1465.67|1463.87|1466.35|1464.55|1464.72|1462.92|0
1586194500000|2020-04-06 17:35:00|1465.7|1463.9|1468.07|1466.27|1468.6|1466.8|1465.7|1463.9|0
1586194800000|2020-04-06 17:40:00|1468.05|1466.25|1469.55|1467.75|1469.6|1467.8|1467.56|1465.76|0
1586195100000|2020-04-06 17:45:00|1469.54|1467.74|1471.03|1469.23|1471.1|1469.3|1468.57|1466.77|0
1586195400000|2020-04-06 17:50:00|1471.04|1469.24|1470.06|1468.26|1471.53|1469.73|1470.06|1468.26|0
1586195700000|2020-04-06 17:55:00|1470.08|1468.28|1470.62|1468.82|1470.62|1468.82|1469.61|1467.81|0
1586196000000|2020-04-06 18:00:00|1470.61|1468.81|1469.06|1467.26|1470.61|1468.81|1468.56|1466.76|0
1586196300000|2020-04-06 18:05:00|1469.07|1467.27|1467.07|1465.27|1469.07|1467.27|1467.06|1465.26|0
1586196600000|2020-04-06 18:10:00|1467.06|1465.26|1466.41|1464.61|1467.55|1465.75|1465.91|1464.11|0
1586196900000|2020-04-06 18:15:00|1466.4|1464.6|1466.9|1465.1|1467.87|1466.07|1465.89|1464.09|0
1586197200000|2020-04-06 18:20:00|1466.92|1465.12|1467.88|1466.08|1467.88|1466.08|1465.81|1464.01|0
1586197500000|2020-04-06 18:25:00|1467.89|1466.09|1466.89|1465.09|1468.37|1466.57|1466.43|1464.63|0
1586197800000|2020-04-06 18:30:00|1466.92|1465.12|1466.76|1464.96|1468.45|1466.65|1466.36|1464.56|0
1586198100000|2020-04-06 18:35:00|1466.77|1464.97|1467.68|1465.88|1468.32|1466.52|1466.76|1464.96|0
1586198400000|2020-04-06 18:40:00|1467.74|1465.94|1468.16|1466.36|1468.2|1466.4|1466.66|1464.86|0
1586198700000|2020-04-06 18:45:00|1468.09|1466.29|1469.17|1467.37|1469.22|1467.42|1467.67|1465.87|0
1586199000000|2020-04-06 18:50:00|1469.18|1467.38|1468.66|1466.86|1469.66|1467.86|1468.66|1466.86|0
1586199300000|2020-04-06 18:55:00|1468.65|1466.85|1469.08|1467.28|1470.03|1468.23|1468.65|1466.85|0
1586199600000|2020-04-06 19:00:00|1469.06|1467.26|1469.39|1467.59|1469.88|1468.08|1467.45|1465.65|0
1586199900000|2020-04-06 19:05:00|1469.37|1467.57|1473.85|1472.05|1473.95|1472.15|1469.37|1467.57|0
1586200200000|2020-04-06 19:10:00|1473.84|1472.04|1471.73|1469.93|1473.92|1472.12|1470.76|1468.96|0
1586200500000|2020-04-06 19:15:00|1471.72|1469.92|1468.75|1466.95|1472.71|1470.91|1468.68|1466.88|0
1586200800000|2020-04-06 19:20:00|1468.74|1466.94|1472.52|1470.72|1472.54|1470.74|1468.69|1466.89|0
1586201100000|2020-04-06 19:25:00|1472.53|1470.73|1473.63|1471.83|1473.68|1471.88|1471.11|1469.31|0
1586201400000|2020-04-06 19:30:00|1473.62|1471.82|1473.55|1471.75|1474.22|1472.42|1472.09|1470.29|0
1586201700000|2020-04-06 19:35:00|1473.57|1471.77|1475.74|1473.94|1476.31|1474.51|1473.42|1471.62|0
1586202000000|2020-04-06 19:40:00|1475.75|1473.95|1476.41|1474.61|1476.91|1475.11|1474.81|1473.01|0
1586202300000|2020-04-06 19:45:00|1476.44|1474.64|1475.69|1473.89|1477.74|1475.94|1474.36|1472.56|0
1586202600000|2020-04-06 19:50:00|1475.99|1474.19|1485.06|1483.26|1485.67|1483.87|1475.99|1474.19|0
1586202900000|2020-04-06 19:55:00|1485.35|1483.55|1479.17|1477.37|1487.01|1485.21|1478.32|1476.52|0
1586203200000|2020-04-06 20:00:00|1479.06|1477.26|1478.12|1476.32|1479.06|1477.26|1474.25|1472.45|0
1586203500000|2020-04-06 20:05:00|1478.1|1476.3|1476.04|1474.24|1479.56|1477.76|1475.94|1474.14|0
1586203800000|2020-04-06 20:10:00|1476.01|1474.21|1476.61|1474.81|1477.63|1475.83|1475.1|1473.3|0
1586204100000|2020-04-06 20:15:00|1476.63|1474.83|1476.89|1475.09|1477.01|1475.21|1476.63|1474.83|0
1586204400000|2020-04-06 20:20:00|1476.93|1475.13|1476.5|1474.7|1477.01|1475.21|1476.46|1474.66|0
1586204700000|2020-04-06 20:25:00|1476.46|1474.66|1477.16|1475.36|1477.32|1475.52|1476.46|1474.66|0
1586205000000|2020-04-06 20:30:00|1477.27|1475.47|1477.91|1476.11|1478.05|1476.25|1476.66|1474.86|0
1586205300000|2020-04-06 20:35:00|1477.89|1476.09|1477.59|1475.79|1478.41|1476.61|1477.02|1475.22|0
1586205600000|2020-04-06 20:40:00|1477.57|1475.77|1477.02|1475.22|1477.73|1475.93|1477.02|1475.22|0
1586205900000|2020-04-06 20:45:00|1477.06|1475.26|1477.01|1475.21|1477.5|1475.7|1476.81|1475.01|0
1586206200000|2020-04-06 20:50:00|1476.97|1475.17|1477.58|1475.78|1477.82|1476.02|1476.81|1475.01|0
1586206500000|2020-04-06 20:55:00|1477.56|1475.76|1478|1476.2|1478.64|1476.84|1477.35|1475.55|0
1586206800000|2020-04-06 21:00:00|1478.16|1476.36|1478.2|1476.4|1478.35|1476.55|1477.88|1476.08|0
1586207100000|2020-04-06 21:05:00|1478.28|1476.48|1478.34|1476.54|1478.39|1476.59|1477.83|1476.03|0
1586207400000|2020-04-06 21:10:00|1478.23|1476.43|1478.02|1476.22|1478.37|1476.57|1477.9|1476.1|0
1586207700000|2020-04-06 21:15:00|1478.1|1476.3|1478.1|1476.3|1478.18|1476.38|1477.9|1476.1|0
1586208000000|2020-04-06 21:20:00|1478.14|1476.34|1478.19|1476.39|1478.27|1476.47|1477.86|1476.06|0
1586208300000|2020-04-06 21:25:00|1478.27|1476.47|1478.27|1476.47|1478.27|1476.47|1478.19|1476.39|0
1586208600000|2020-04-06 21:30:00|1478.31|1476.51|1478.23|1476.43|1478.31|1476.51|1478.03|1476.23|0
1586208900000|2020-04-06 21:35:00|1478.22|1476.42|1478.45|1476.65|1478.45|1476.65|1478.22|1476.42|0
1586209200000|2020-04-06 21:40:00|1478.49|1476.69|1478.61|1476.81|1478.81|1477.01|1478.41|1476.61|0
1586209500000|2020-04-06 21:45:00|1478.53|1476.73|1477.98|1476.18|1478.65|1476.85|1477.86|1476.06|0
1586209800000|2020-04-06 21:50:00|1477.9|1476.1|1478.62|1476.82|1478.62|1476.82|1477.82|1476.02|0
1586210100000|2020-04-06 21:55:00|1478.58|1476.78|1478.54|1476.74|1478.58|1476.78|1478.42|1476.62|0
1586210400000|2020-04-06 22:00:00|1478.42|1476.62|1474.81|1473.01|1478.48|1476.68|1473.88|1472.08|0
1586210700000|2020-04-06 22:05:00|1474.82|1473.02|1474.96|1473.16|1476.4|1474.6|1474.43|1472.63|0
1586211000000|2020-04-06 22:10:00|1474.94|1473.14|1476.54|1474.74|1476.88|1475.08|1474.91|1473.11|0
1586211300000|2020-04-06 22:15:00|1476.55|1474.75|1478.17|1476.37|1479|1477.2|1476.55|1474.75|0
1586211600000|2020-04-06 22:20:00|1478.15|1476.35|1475.54|1473.74|1478.15|1476.35|1475.54|1473.74|0
1586211900000|2020-04-06 22:25:00|1475.65|1473.85|1474.45|1472.65|1475.65|1473.85|1473.79|1471.99|0
1586212200000|2020-04-06 22:30:00|1474.46|1472.66|1472.66|1470.86|1475.47|1473.67|1472.63|1470.83|0
1586212500000|2020-04-06 22:35:00|1472.63|1470.83|1474.21|1472.41|1474.55|1472.75|1472.6|1470.8|0
1586212800000|2020-04-06 22:40:00|1474.19|1472.39|1475.13|1473.33|1475.9|1474.1|1474.08|1472.28|0
1586213100000|2020-04-06 22:45:00|1475.15|1473.35|1474.34|1472.54|1475.62|1473.82|1473.64|1471.84|0
1586213400000|2020-04-06 22:50:00|1474.26|1472.46|1474.45|1472.65|1474.55|1472.75|1473.98|1472.18|0
1586213700000|2020-04-06 22:55:00|1474.47|1472.67|1474.21|1472.41|1474.79|1472.99|1474.08|1472.28|0
1586214000000|2020-04-06 23:00:00|1474.23|1472.43|1474.24|1472.44|1474.34|1472.54|1473.59|1471.79|0
1586214300000|2020-04-06 23:05:00|1474.22|1472.42|1474.74|1472.94|1475.93|1474.13|1474.06|1472.26|0
1586214600000|2020-04-06 23:10:00|1474.82|1473.02|1475.91|1474.11|1476.07|1474.27|1474.48|1472.68|0
1586214900000|2020-04-06 23:15:00|1475.89|1474.09|1476.14|1474.34|1476.63|1474.83|1475.58|1473.78|0
1586215200000|2020-04-06 23:20:00|1476.1|1474.3|1480.55|1478.75|1481.52|1479.72|1475.8|1474|0
1586215500000|2020-04-06 23:25:00|1480.49|1478.69|1479.3|1477.5|1480.49|1478.69|1478.15|1476.35|0
1586215800000|2020-04-06 23:30:00|1479.32|1477.52|1479.66|1477.86|1480.67|1478.87|1479.08|1477.28|0
1586216100000|2020-04-06 23:35:00|1479.68|1477.88|1480|1478.2|1481.15|1479.35|1479.42|1477.62|0
1586216400000|2020-04-06 23:40:00|1479.95|1478.15|1482.46|1480.66|1484.41|1482.61|1479.76|1477.96|0
1586216700000|2020-04-06 23:45:00|1482.5|1480.7|1481.35|1479.55|1483.46|1481.66|1481.2|1479.4|0
1586217000000|2020-04-06 23:50:00|1481.34|1479.54|1482.11|1480.31|1482.4|1480.6|1481.01|1479.21|0
1586217300000|2020-04-06 23:55:00|1482.14|1480.34|1485.43|1483.63|1485.77|1483.97|1481.97|1480.17|0
1586217600000|2020-04-07 00:00:00|1485.45|1483.65|1485.22|1483.42|1485.74|1483.94|1483.61|1481.81|0
1586217900000|2020-04-07 00:05:00|1485.24|1483.44|1485.77|1483.97|1487.3|1485.5|1485.22|1483.42|0
1586218200000|2020-04-07 00:10:00|1485.79|1483.99|1484.97|1483.17|1486.04|1484.24|1484.73|1482.93|0
1586218500000|2020-04-07 00:15:00|1484.95|1483.15|1484.19|1482.39|1487.57|1485.77|1482.94|1481.14|0
1586218800000|2020-04-07 00:20:00|1484.26|1482.46|1487.63|1485.83|1488.21|1486.41|1483.88|1482.08|0
1586219100000|2020-04-07 00:25:00|1487.64|1485.84|1484.76|1482.96|1488.13|1486.33|1484.27|1482.47|0
1586219400000|2020-04-07 00:30:00|1484.77|1482.97|1485.54|1483.74|1486.21|1484.41|1484.74|1482.94|0
1586219700000|2020-04-07 00:35:00|1485.53|1483.73|1481.9|1480.1|1485.54|1483.74|1481.2|1479.4|0
1586220000000|2020-04-07 00:40:00|1481.92|1480.12|1480.35|1478.55|1482.39|1480.59|1479.06|1477.26|0
1586220300000|2020-04-07 00:45:00|1480.28|1478.48|1481.65|1479.85|1482.95|1481.15|1480.14|1478.34|0
1586220600000|2020-04-07 00:50:00|1481.64|1479.84|1480.37|1478.57|1481.64|1479.84|1478.75|1476.95|0
1586220900000|2020-04-07 00:55:00|1480.38|1478.58|1479.93|1478.13|1481.89|1480.09|1479.89|1478.09|0
1586221200000|2020-04-07 01:00:00|1479.92|1478.12|1480.24|1478.44|1482.76|1480.96|1479.92|1478.12|0
1586221500000|2020-04-07 01:05:00|1480.23|1478.43|1480.15|1478.35|1481.72|1479.92|1478.85|1477.05|0
1586221800000|2020-04-07 01:10:00|1480.19|1478.39|1480.26|1478.46|1480.68|1478.88|1479.16|1477.36|0
1586222100000|2020-04-07 01:15:00|1480.25|1478.45|1480.32|1478.52|1480.97|1479.17|1478.84|1477.04|0
1586222400000|2020-04-07 01:20:00|1480.33|1478.53|1480.44|1478.64|1482.56|1480.76|1479.86|1478.06|0
1586222700000|2020-04-07 01:25:00|1480.5|1478.7|1479.13|1477.33|1481.2|1479.4|1478.62|1476.82|0
1586223000000|2020-04-07 01:30:00|1479.14|1477.34|1476.66|1474.86|1479.63|1477.83|1475.73|1473.93|0
1586223300000|2020-04-07 01:35:00|1476.65|1474.85|1474.55|1472.75|1477.4|1475.6|1474.1|1472.3|0
1586223600000|2020-04-07 01:40:00|1474.54|1472.74|1474.53|1472.73|1474.99|1473.19|1472.54|1470.74|0
1586223900000|2020-04-07 01:45:00|1474.51|1472.71|1476.29|1474.49|1476.29|1474.49|1473.78|1471.98|0
1586224200000|2020-04-07 01:50:00|1476.23|1474.43|1474.26|1472.46|1476.29|1474.49|1473.78|1471.98|0
1586224500000|2020-04-07 01:55:00|1474.27|1472.47|1473.36|1471.56|1474.27|1472.47|1472.47|1470.67|0
1586224800000|2020-04-07 02:00:00|1473.35|1471.55|1473.35|1471.55|1474.8|1473|1472.4|1470.6|0
1586225100000|2020-04-07 02:05:00|1473.34|1471.54|1473.93|1472.13|1474.13|1472.33|1472.66|1470.86|0
1586225400000|2020-04-07 02:10:00|1473.92|1472.12|1472.28|1470.48|1474.4|1472.6|1472.04|1470.24|0
1586225700000|2020-04-07 02:15:00|1472.29|1470.49|1469.63|1467.83|1472.97|1471.17|1469.63|1467.83|0
1586226000000|2020-04-07 02:20:00|1469.66|1467.86|1471.1|1469.3|1471.57|1469.77|1469.6|1467.8|0
1586226300000|2020-04-07 02:25:00|1471.09|1469.29|1472.13|1470.33|1472.6|1470.8|1469.21|1467.41|0
1586226600000|2020-04-07 02:30:00|1472.08|1470.28|1471.26|1469.46|1472.65|1470.85|1470.98|1469.18|0
1586226900000|2020-04-07 02:35:00|1471.27|1469.47|1473.48|1471.68|1474.18|1472.38|1470.07|1468.27|0
1586227200000|2020-04-07 02:40:00|1473.49|1471.69|1473.4|1471.6|1474.18|1472.38|1472.29|1470.49|0
1586227500000|2020-04-07 02:45:00|1473.41|1471.61|1472.73|1470.93|1473.67|1471.87|1472.25|1470.45|0
1586227800000|2020-04-07 02:50:00|1472.74|1470.94|1474.13|1472.33|1474.15|1472.35|1471.88|1470.08|0
1586228100000|2020-04-07 02:55:00|1474.11|1472.31|1475.22|1473.42|1475.39|1473.59|1473.19|1471.39|0
1586228400000|2020-04-07 03:00:00|1475.23|1473.43|1475.46|1473.66|1475.71|1473.91|1473.82|1472.02|0
1586228700000|2020-04-07 03:05:00|1475.25|1473.45|1476.02|1474.22|1476.76|1474.96|1474.28|1472.48|0
1586229000000|2020-04-07 03:10:00|1476.03|1474.23|1473.68|1471.88|1476.53|1474.73|1473.67|1471.87|0
1586229300000|2020-04-07 03:15:00|1473.69|1471.89|1473.63|1471.83|1473.88|1472.08|1471.75|1469.95|0
1586229600000|2020-04-07 03:20:00|1473.62|1471.82|1471.03|1469.23|1473.64|1471.84|1470.7|1468.9|0
1586229900000|2020-04-07 03:25:00|1470.97|1469.17|1471.9|1470.1|1472.15|1470.35|1470.68|1468.88|0
1586230200000|2020-04-07 03:30:00|1471.89|1470.09|1469.01|1467.21|1471.89|1470.09|1467.91|1466.11|0
1586230500000|2020-04-07 03:35:00|1469.02|1467.22|1468.7|1466.9|1470.41|1468.61|1468.47|1466.67|0
1586230800000|2020-04-07 03:40:00|1468.71|1466.91|1468.21|1466.41|1469.71|1467.91|1467.96|1466.16|0
1586231100000|2020-04-07 03:45:00|1468.2|1466.4|1466.1|1464.3|1468.23|1466.43|1465.86|1464.06|0
1586231400000|2020-04-07 03:50:00|1466.31|1464.51|1465.89|1464.09|1467.5|1465.7|1464.83|1463.03|0
1586231700000|2020-04-07 03:55:00|1465.92|1464.12|1467.13|1465.33|1468.29|1466.49|1465.92|1464.12|0
1586232000000|2020-04-07 04:00:00|1467.16|1465.36|1465.26|1463.46|1468.04|1466.24|1464.8|1463|0
1586232300000|2020-04-07 04:05:00|1465.27|1463.47|1467.21|1465.41|1467.48|1465.68|1465.27|1463.47|0
1586232600000|2020-04-07 04:10:00|1467.14|1465.34|1467.18|1465.38|1468.61|1466.81|1466.24|1464.44|0
1586232900000|2020-04-07 04:15:00|1467.2|1465.4|1469.07|1467.27|1469.56|1467.76|1467.2|1465.4|0
1586233200000|2020-04-07 04:20:00|1469.08|1467.28|1469.5|1467.7|1471.04|1469.24|1468.81|1467.01|0
1586233500000|2020-04-07 04:25:00|1469.28|1467.48|1469.06|1467.26|1469.31|1467.51|1467.17|1465.37|0
1586233800000|2020-04-07 04:30:00|1469|1467.2|1470.62|1468.82|1471.06|1469.26|1467.66|1465.86|0
1586234100000|2020-04-07 04:35:00|1470.63|1468.83|1470.81|1469.01|1471.54|1469.74|1469.6|1467.8|0
1586234400000|2020-04-07 04:40:00|1470.82|1469.02|1472.05|1470.25|1472.27|1470.47|1469.45|1467.65|0
1586234700000|2020-04-07 04:45:00|1472.06|1470.26|1474.22|1472.42|1474.49|1472.69|1471.8|1470|0
1586235000000|2020-04-07 04:50:00|1474.02|1472.22|1474.43|1472.63|1474.75|1472.95|1473.03|1471.23|0
1586235300000|2020-04-07 04:55:00|1474.29|1472.49|1475.58|1473.78|1475.58|1473.78|1472.75|1470.95|0
1586235600000|2020-04-07 05:00:00|1475.55|1473.75|1473.72|1471.92|1476.14|1474.34|1473.28|1471.48|0
1586235900000|2020-04-07 05:05:00|1473.74|1471.94|1475.52|1473.72|1476.24|1474.44|1473.25|1471.45|0
1586236200000|2020-04-07 05:10:00|1475.54|1473.74|1475.44|1473.64|1475.91|1474.11|1474.23|1472.43|0
1586236500000|2020-04-07 05:15:00|1475.43|1473.63|1475.44|1473.64|1475.44|1473.64|1473.75|1471.95|0
1586236800000|2020-04-07 05:20:00|1475.45|1473.65|1476.1|1474.3|1476.63|1474.83|1475.21|1473.41|0
1586237100000|2020-04-07 05:25:00|1476.11|1474.31|1475.89|1474.09|1476.34|1474.54|1474.56|1472.76|0
1586237400000|2020-04-07 05:30:00|1475.9|1474.1|1473.4|1471.6|1475.91|1474.11|1471.97|1470.17|0
1586237700000|2020-04-07 05:35:00|1473.42|1471.62|1479.62|1477.82|1481.26|1479.46|1473.42|1471.62|0
1586238000000|2020-04-07 05:40:00|1479.63|1477.83|1480.97|1479.17|1481.42|1479.62|1479.11|1477.31|0
1586238300000|2020-04-07 05:45:00|1480.98|1479.18|1484.48|1482.68|1485.17|1483.37|1480.13|1478.33|0
1586238600000|2020-04-07 05:50:00|1484.52|1482.72|1484.7|1482.9|1486.17|1484.37|1483.17|1481.37|0
1586238900000|2020-04-07 05:55:00|1484.69|1482.89|1486.48|1484.68|1486.94|1485.14|1484.69|1482.89|0
1586239200000|2020-04-07 06:00:00|1486.5|1484.7|1482.65|1480.85|1486.7|1484.9|1480.71|1478.91|0
1586239500000|2020-04-07 06:05:00|1482.64|1480.84|1487.63|1485.83|1487.69|1485.89|1482.16|1480.36|0
1586239800000|2020-04-07 06:10:00|1487.79|1485.99|1490.42|1488.62|1494.08|1492.28|1487.73|1485.93|0
1586240100000|2020-04-07 06:15:00|1490.4|1488.6|1491.36|1489.56|1491.39|1489.59|1489.23|1487.43|0
1586240400000|2020-04-07 06:20:00|1491.34|1489.54|1490.27|1488.47|1491.7|1489.9|1488.94|1487.14|0
1586240700000|2020-04-07 06:25:00|1489.84|1488.04|1489.2|1487.4|1491.04|1489.24|1487.76|1485.96|0
1586241000000|2020-04-07 06:30:00|1489.22|1487.42|1489.91|1488.11|1492.16|1490.36|1488.16|1486.36|106
1586241300000|2020-04-07 06:35:00|1489.79|1487.99|1490.66|1488.86|1490.66|1488.86|1489.41|1487.61|39
1586241600000|2020-04-07 06:40:00|1490.79|1488.99|1494.16|1492.36|1494.29|1492.49|1490.79|1488.99|65
1586241900000|2020-04-07 06:45:00|1494.29|1492.49|1497.66|1495.86|1497.66|1495.86|1494.29|1492.49|99
1586242200000|2020-04-07 06:50:00|1497.79|1495.99|1496.41|1494.61|1499.79|1497.99|1495.04|1493.24|68
1586242500000|2020-04-07 06:55:00|1496.6|1494.8|1496.8|1495|1498.81|1497.01|1496.58|1494.78|0
1586242800000|2020-04-07 07:00:00|1496.78|1494.98|1492.91|1492.11|1497.29|1496.49|1491.04|1490.24|7093
1586243100000|2020-04-07 07:05:00|1492.79|1491.99|1490.29|1489.49|1494.54|1493.74|1490.29|1489.49|4355
1586243400000|2020-04-07 07:10:00|1490.16|1489.36|1496.41|1495.61|1496.54|1495.74|1489.79|1488.99|2582
1586243700000|2020-04-07 07:15:00|1496.54|1495.74|1493.91|1493.11|1497.29|1496.49|1492.29|1491.49|3364
1586244000000|2020-04-07 07:20:00|1493.79|1492.99|1488.31|1487.71|1494.16|1493.36|1487.94|1487.34|2894
1586244300000|2020-04-07 07:25:00|1488.19|1487.59|1486.69|1486.09|1490.31|1489.71|1485.31|1484.71|2586
1586244600000|2020-04-07 07:30:00|1486.44|1485.84|1488.45|1487.85|1489.33|1488.73|1483.33|1482.73|1769
1586244900000|2020-04-07 07:35:00|1488.33|1487.73|1492.95|1492.35|1494.08|1493.48|1488.33|1487.73|1775
1586245200000|2020-04-07 07:40:00|1493.08|1492.48|1496.21|1495.61|1496.96|1496.36|1492.21|1491.61|2176
1586245500000|2020-04-07 07:45:00|1496.46|1495.86|1498.96|1498.36|1498.96|1498.36|1495.46|1494.86|3689
1586245800000|2020-04-07 07:50:00|1499.21|1498.61|1497.71|1497.11|1501.96|1501.36|1496.83|1496.23|4357
1586246100000|2020-04-07 07:55:00|1498.08|1497.48|1495.46|1494.86|1499.46|1498.86|1494.46|1493.86|1587
1586246400000|2020-04-07 08:00:00|1495.33|1494.73|1495.71|1495.11|1495.71|1495.11|1493.21|1492.61|1638
1586246700000|2020-04-07 08:05:00|1495.83|1495.23|1495.71|1495.11|1497.46|1496.86|1493.71|1493.11|1455
1586247000000|2020-04-07 08:10:00|1495.83|1495.23|1497.58|1496.98|1497.96|1497.36|1495.46|1494.86|963
1586247300000|2020-04-07 08:15:00|1497.46|1496.86|1499.33|1498.73|1499.71|1499.11|1497.21|1496.61|1518
1586247600000|2020-04-07 08:20:00|1499.46|1498.86|1500.08|1499.48|1501.21|1500.61|1498.71|1498.11|1144
1586247900000|2020-04-07 08:25:00|1499.96|1499.36|1499.21|1498.61|1500.33|1499.73|1498.58|1497.98|1034
1586248200000|2020-04-07 08:30:00|1498.96|1498.36|1495.71|1495.11|1498.96|1498.36|1494.71|1494.11|633
1586248500000|2020-04-07 08:35:00|1495.58|1494.98|1496.71|1496.11|1498.46|1497.86|1494.33|1493.73|886
1586248800000|2020-04-07 08:40:00|1496.83|1496.23|1497.96|1497.36|1499.08|1498.48|1496.21|1495.61|714
1586249100000|2020-04-07 08:45:00|1498.08|1497.48|1496.21|1495.61|1498.33|1497.73|1494.46|1493.86|984
1586249400000|2020-04-07 08:50:00|1496.08|1495.48|1493.58|1492.98|1496.08|1495.48|1492.96|1492.36|680
1586249700000|2020-04-07 08:55:00|1493.71|1493.11|1492.33|1491.73|1494.08|1493.48|1492.21|1491.61|783
1586250000000|2020-04-07 09:00:00|1492.46|1491.86|1491.46|1490.86|1493.46|1492.86|1490.96|1490.36|807
1586250300000|2020-04-07 09:05:00|1491.58|1490.98|1488.21|1487.61|1491.71|1491.11|1487.96|1487.36|1200
1586250600000|2020-04-07 09:10:00|1488.33|1487.73|1489.71|1489.11|1489.71|1489.11|1487.21|1486.61|1096
1586250900000|2020-04-07 09:15:00|1489.83|1489.23|1489.46|1488.86|1490.46|1489.86|1488.46|1487.86|878
1586251200000|2020-04-07 09:20:00|1489.58|1488.98|1494.21|1493.61|1494.21|1493.61|1488.96|1488.36|1126
1586251500000|2020-04-07 09:25:00|1494.08|1493.48|1492.96|1492.36|1495.96|1495.36|1492.96|1492.36|869
1586251800000|2020-04-07 09:30:00|1493.21|1492.61|1495.08|1494.48|1495.71|1495.11|1492.08|1491.48|753
1586252100000|2020-04-07 09:35:00|1495.21|1494.61|1493.71|1493.11|1495.46|1494.86|1493.33|1492.73|925
1586252400000|2020-04-07 09:40:00|1493.83|1493.23|1494.46|1493.86|1496.21|1495.61|1493.46|1492.86|1140
1586252700000|2020-04-07 09:45:00|1494.33|1493.73|1494.21|1493.61|1495.21|1494.61|1493.96|1493.36|411
1586253000000|2020-04-07 09:50:00|1494.33|1493.73|1494.46|1493.86|1494.96|1494.36|1492.46|1491.86|728
1586253300000|2020-04-07 09:55:00|1494.58|1493.98|1493.71|1493.11|1494.83|1494.23|1492.58|1491.98|582
1586253600000|2020-04-07 10:00:00|1493.58|1492.98|1497.21|1496.61|1497.71|1497.11|1492.83|1492.23|779
1586253900000|2020-04-07 10:05:00|1497.33|1496.73|1498.46|1497.86|1499.21|1498.61|1496.83|1496.23|770
1586254200000|2020-04-07 10:10:00|1498.33|1497.73|1502.83|1502.23|1502.96|1502.36|1498.33|1497.73|901
1586254500000|2020-04-07 10:15:00|1502.96|1502.36|1502.46|1501.86|1503.58|1502.98|1500.71|1500.11|1404
1586254800000|2020-04-07 10:20:00|1502.58|1501.98|1501.46|1500.86|1503.21|1502.61|1500.96|1500.36|980
1586255100000|2020-04-07 10:25:00|1501.58|1500.98|1498.71|1498.11|1501.96|1501.36|1498.58|1497.98|803
1586255400000|2020-04-07 10:30:00|1498.58|1497.98|1499.71|1499.11|1500.08|1499.48|1498.46|1497.86|1191
1586255700000|2020-04-07 10:35:00|1499.83|1499.23|1500.96|1500.36|1501.21|1500.61|1499.21|1498.61|1013
1586256000000|2020-04-07 10:40:00|1501.08|1500.48|1501.71|1501.11|1502.08|1501.48|1499.71|1499.11|443
1586256300000|2020-04-07 10:45:00|1501.83|1501.23|1503.96|1503.36|1504.33|1503.73|1501.46|1500.86|698
1586256600000|2020-04-07 10:50:00|1504.21|1503.61|1504.46|1503.86|1504.71|1504.11|1503.46|1502.86|923
1586256900000|2020-04-07 10:55:00|1504.58|1503.98|1505.33|1504.73|1505.71|1505.11|1503.96|1503.36|703
1586257200000|2020-04-07 11:00:00|1505.21|1504.61|1503.46|1502.86|1506.08|1505.48|1503.21|1502.61|1161
1586257500000|2020-04-07 11:05:00|1503.21|1502.61|1502.96|1502.36|1504.21|1503.61|1501.71|1501.11|1151
1586257800000|2020-04-07 11:10:00|1503.08|1502.48|1502.46|1501.86|1503.21|1502.61|1502.33|1501.73|1065
1586258100000|2020-04-07 11:15:00|1502.58|1501.98|1500.71|1500.11|1502.71|1502.11|1499.71|1499.11|1523
1586258400000|2020-04-07 11:20:00|1500.83|1500.23|1502.96|1502.36|1502.96|1502.36|1500.33|1499.73|693
1586258700000|2020-04-07 11:25:00|1503.21|1502.61|1503.46|1502.86|1503.96|1503.36|1502.46|1501.86|644
1586259000000|2020-04-07 11:30:00|1503.58|1502.98|1503.46|1502.86|1504.21|1503.61|1503.08|1502.48|703
1586259300000|2020-04-07 11:35:00|1503.33|1502.73|1502.96|1502.36|1503.96|1503.36|1502.71|1502.11|328
1586259600000|2020-04-07 11:40:00|1502.83|1502.23|1501.71|1501.11|1503.33|1502.73|1501.46|1500.86|639
1586259900000|2020-04-07 11:45:00|1501.83|1501.23|1502.33|1501.73|1502.46|1501.86|1500.96|1500.36|849
1586260200000|2020-04-07 11:50:00|1502.21|1501.61|1501.46|1500.86|1502.96|1502.36|1501.46|1500.86|933
1586260500000|2020-04-07 11:55:00|1501.33|1500.73|1499.21|1498.61|1501.46|1500.86|1498.71|1498.11|1334
1586260800000|2020-04-07 12:00:00|1499.08|1498.48|1500.33|1499.73|1500.58|1499.98|1498.46|1497.86|1186
1586261100000|2020-04-07 12:05:00|1500.21|1499.61|1499.96|1499.36|1500.71|1500.11|1499.46|1498.86|998
1586261400000|2020-04-07 12:10:00|1499.83|1499.23|1498.71|1498.11|1500.33|1499.73|1498.21|1497.61|1028
1586261700000|2020-04-07 12:15:00|1498.83|1498.23|1499.58|1498.98|1501.21|1500.61|1498.71|1498.11|855
1586262000000|2020-04-07 12:20:00|1499.71|1499.11|1497.96|1497.36|1499.96|1499.36|1496.46|1495.86|1084
1586262300000|2020-04-07 12:25:00|1498.08|1497.48|1496.96|1496.36|1498.58|1497.98|1496.83|1496.23|566
1586262600000|2020-04-07 12:30:00|1496.83|1496.23|1499.71|1499.11|1499.96|1499.36|1496.21|1495.61|813
1586262900000|2020-04-07 12:35:00|1499.58|1498.98|1501.71|1501.11|1501.83|1501.23|1498.71|1498.11|933
1586263200000|2020-04-07 12:40:00|1501.58|1500.98|1504.83|1504.23|1504.96|1504.36|1501.46|1500.86|1035
1586263500000|2020-04-07 12:45:00|1504.96|1504.36|1506.21|1505.61|1506.46|1505.86|1504.21|1503.61|669
1586263800000|2020-04-07 12:50:00|1506.33|1505.73|1504.71|1504.11|1507.46|1506.86|1504.46|1503.86|989
1586264100000|2020-04-07 12:55:00|1504.83|1504.23|1506.46|1505.86|1507.46|1506.86|1503.83|1503.23|966
1586264400000|2020-04-07 13:00:00|1506.58|1505.98|1504.96|1504.36|1506.71|1506.11|1503.96|1503.36|799
1586264700000|2020-04-07 13:05:00|1505.08|1504.48|1506.46|1505.86|1506.96|1506.36|1504.96|1504.36|805
1586265000000|2020-04-07 13:10:00|1506.58|1505.98|1506.58|1505.98|1507.71|1507.11|1505.96|1505.36|989
1586265300000|2020-04-07 13:15:00|1506.46|1505.86|1509.46|1508.86|1510.46|1509.86|1506.33|1505.73|1459
1586265600000|2020-04-07 13:20:00|1509.33|1508.73|1510.96|1510.36|1511.33|1510.73|1509.21|1508.61|1040
1586265900000|2020-04-07 13:25:00|1510.83|1510.23|1512.21|1511.61|1512.21|1511.61|1510.46|1509.86|1001
1586266200000|2020-04-07 13:30:00|1512.08|1511.48|1510.71|1510.11|1514.21|1513.61|1509.71|1509.11|2846
1586266500000|2020-04-07 13:35:00|1510.83|1510.23|1506.46|1505.86|1511.71|1511.11|1506.46|1505.86|2182
1586266800000|2020-04-07 13:40:00|1506.33|1505.73|1508.46|1507.86|1509.58|1508.98|1506.33|1505.73|2114
1586267100000|2020-04-07 13:45:00|1508.58|1507.98|1507.71|1507.11|1509.83|1509.23|1507.46|1506.86|1272
1586267400000|2020-04-07 13:50:00|1507.83|1507.23|1510.71|1510.11|1510.96|1510.36|1507.21|1506.61|1599
1586267700000|2020-04-07 13:55:00|1510.83|1510.23|1509.96|1509.36|1511.21|1510.61|1508.21|1507.61|1495
1586268000000|2020-04-07 14:00:00|1510.08|1509.48|1504.46|1503.86|1511.21|1510.61|1503.96|1503.36|2760
1586268300000|2020-04-07 14:05:00|1504.58|1503.98|1499.71|1499.11|1505.58|1504.98|1499.71|1499.11|2194
1586268600000|2020-04-07 14:10:00|1499.58|1498.98|1497.71|1497.11|1501.21|1500.61|1495.71|1495.11|3234
1586268900000|2020-04-07 14:15:00|1497.96|1497.36|1497.58|1496.98|1498.08|1497.48|1493.46|1492.86|2829
1586269200000|2020-04-07 14:20:00|1497.46|1496.86|1492.21|1491.61|1498.46|1497.86|1491.83|1491.23|2716
1586269500000|2020-04-07 14:25:00|1492.08|1491.48|1490.21|1489.61|1494.08|1493.48|1490.08|1489.48|2652
1586269800000|2020-04-07 14:30:00|1490.08|1489.48|1496.58|1495.98|1497.46|1496.86|1489.46|1488.86|2396
1586270100000|2020-04-07 14:35:00|1496.71|1496.11|1496.58|1495.98|1497.21|1496.61|1493.46|1492.86|2241
1586270400000|2020-04-07 14:40:00|1496.71|1496.11|1493.21|1492.61|1496.83|1496.23|1492.21|1491.61|2161
1586270700000|2020-04-07 14:45:00|1493.08|1492.48|1488.46|1487.86|1494.71|1494.11|1487.71|1487.11|3614
1586271000000|2020-04-07 14:50:00|1488.58|1487.98|1488.46|1487.86|1491.21|1490.61|1487.08|1486.48|2755
1586271300000|2020-04-07 14:55:00|1488.33|1487.73|1491.21|1490.61|1494.08|1493.48|1487.46|1486.86|2847
1586271600000|2020-04-07 15:00:00|1490.96|1490.36|1493.21|1492.61|1493.46|1492.86|1490.46|1489.86|2413
1586271900000|2020-04-07 15:05:00|1492.96|1492.36|1501.21|1500.61|1501.21|1500.61|1492.33|1491.73|2395
1586272200000|2020-04-07 15:10:00|1501.33|1500.73|1500.08|1499.48|1501.33|1500.73|1497.71|1497.11|3038
1586272500000|2020-04-07 15:15:00|1499.83|1499.23|1501.71|1501.11|1503.21|1502.61|1499.71|1499.11|4430
1586272800000|2020-04-07 15:20:00|1501.58|1500.98|1505.74|1504.14|1506.33|1505.73|1500.08|1499.48|4967
1586273100000|2020-04-07 15:25:00|1505.6|1504|1509.67|1508.07|1510.58|1508.98|1503.5|1501.9|3333
1586273400000|2020-04-07 15:30:00|1509.65|1508.05|1512.21|1510.61|1513.71|1512.11|1509.53|1507.93|626
1586273700000|2020-04-07 15:35:00|1512.08|1510.48|1513.96|1512.36|1514.33|1512.73|1511.21|1509.61|471
1586274000000|2020-04-07 15:40:00|1514.33|1512.73|1515.46|1513.86|1515.96|1514.36|1513.96|1512.36|379
1586274300000|2020-04-07 15:45:00|1515.08|1513.48|1514.58|1512.98|1516.21|1514.61|1514.21|1512.61|155
1586274600000|2020-04-07 15:50:00|1514.33|1512.73|1512.71|1511.11|1514.33|1512.73|1511.96|1510.36|123
1586274900000|2020-04-07 15:55:00|1512.83|1511.23|1511.49|1509.89|1513.21|1511.61|1510.46|1508.86|157
1586275200000|2020-04-07 16:00:00|1511.5|1509.9|1515.31|1513.71|1515.32|1513.72|1511.5|1509.9|0
1586275500000|2020-04-07 16:05:00|1515.29|1513.69|1520.29|1518.69|1520.32|1518.72|1515.29|1513.69|0
1586275800000|2020-04-07 16:10:00|1520.27|1518.67|1519.61|1518.01|1520.66|1519.06|1518.12|1516.52|0
1586276100000|2020-04-07 16:15:00|1519.37|1517.77|1521.92|1520.32|1522.88|1521.28|1519.37|1517.77|0
1586276400000|2020-04-07 16:20:00|1521.93|1520.33|1516.76|1515.16|1521.99|1520.39|1516.5|1514.9|0
1586276700000|2020-04-07 16:25:00|1516.83|1515.23|1516.22|1514.62|1518.01|1516.41|1513.73|1512.13|0
1586277000000|2020-04-07 16:30:00|1516.24|1514.64|1513.8|1512.2|1517.18|1515.58|1513.23|1511.63|0
1586277300000|2020-04-07 16:35:00|1513.79|1512.19|1515|1513.4|1515.65|1514.05|1511.79|1510.19|0
1586277600000|2020-04-07 16:40:00|1514.98|1513.38|1516.93|1515.33|1517.95|1516.35|1513.97|1512.37|0
1586277900000|2020-04-07 16:45:00|1516.9|1515.3|1518.44|1516.84|1519.5|1517.9|1516.39|1514.79|928
1586278200000|2020-04-07 16:50:00|1518.43|1516.83|1516.08|1514.48|1518.94|1517.34|1515.46|1513.86|0
1586278500000|2020-04-07 16:55:00|1516.06|1514.46|1515.64|1514.04|1518.12|1516.52|1515.12|1513.52|0
1586278800000|2020-04-07 17:00:00|1515.78|1514.18|1517.05|1515.45|1518.1|1516.5|1515.61|1514.01|0
1586279100000|2020-04-07 17:05:00|1517.03|1515.43|1515.97|1514.37|1518.94|1517.34|1515|1513.4|0
1586279400000|2020-04-07 17:10:00|1515.99|1514.39|1516.55|1514.95|1517.53|1515.93|1513.97|1512.37|0
1586279700000|2020-04-07 17:15:00|1516.56|1514.96|1513.49|1511.89|1516.59|1514.99|1512.51|1510.91|0
1586280000000|2020-04-07 17:20:00|1513.47|1511.87|1513.97|1512.37|1514.47|1512.87|1512.26|1510.66|0
1586280300000|2020-04-07 17:25:00|1513.96|1512.36|1515.26|1513.66|1515.33|1513.73|1513.31|1511.71|0
1586280600000|2020-04-07 17:30:00|1515.29|1513.69|1512.79|1511.19|1515.32|1513.72|1512.25|1510.65|0
1586280900000|2020-04-07 17:35:00|1512.81|1511.21|1510.53|1508.93|1513.3|1511.7|1510.32|1508.72|0
1586281200000|2020-04-07 17:40:00|1510.6|1509|1511.27|1509.67|1513.23|1511.63|1509.76|1508.16|0
1586281500000|2020-04-07 17:45:00|1511.58|1509.98|1511.02|1509.42|1513.53|1511.93|1510.55|1508.95|0
1586281800000|2020-04-07 17:50:00|1511.03|1509.43|1509|1507.4|1511.03|1509.43|1508.28|1506.68|0
1586282100000|2020-04-07 17:55:00|1508.98|1507.38|1509.14|1507.54|1509.39|1507.79|1507.84|1506.24|0
1586282400000|2020-04-07 18:00:00|1509.12|1507.52|1507.08|1505.48|1509.65|1508.05|1507.08|1505.48|0
1586282700000|2020-04-07 18:05:00|1507.1|1505.5|1506.02|1504.42|1507.11|1505.51|1503.54|1501.94|0
1586283000000|2020-04-07 18:10:00|1506.04|1504.44|1505.69|1504.09|1507.65|1506.05|1505.22|1503.62|0
1586283300000|2020-04-07 18:15:00|1505.67|1504.07|1503.39|1501.79|1506.69|1505.09|1502.91|1501.31|0
1586283600000|2020-04-07 18:20:00|1503.4|1501.8|1507.51|1505.91|1508.9|1507.3|1503.29|1501.69|0
1586283900000|2020-04-07 18:25:00|1507.52|1505.92|1506.74|1505.14|1510.63|1509.03|1506.49|1504.89|0
1586284200000|2020-04-07 18:30:00|1506.72|1505.12|1504.48|1502.88|1508.1|1506.5|1504.05|1502.45|0
1586284500000|2020-04-07 18:35:00|1504.46|1502.86|1501.18|1499.58|1504.51|1502.91|1500.95|1499.35|0
1586284800000|2020-04-07 18:40:00|1501.11|1499.51|1498.78|1497.18|1501.49|1499.89|1497.63|1496.03|0
1586285100000|2020-04-07 18:45:00|1498.77|1497.17|1498.68|1497.08|1501.76|1500.16|1498.68|1497.08|0
1586285400000|2020-04-07 18:50:00|1498.7|1497.1|1495.4|1493.8|1499.43|1497.83|1494.86|1493.26|0
1586285700000|2020-04-07 18:55:00|1495.39|1493.79|1496.88|1495.28|1497.98|1496.38|1494.35|1492.75|0
1586286000000|2020-04-07 19:00:00|1496.9|1495.3|1501.29|1499.69|1501.79|1500.19|1496.38|1494.78|0
1586286300000|2020-04-07 19:05:00|1501.27|1499.67|1503.29|1501.69|1503.8|1502.2|1499.66|1498.06|0
1586286600000|2020-04-07 19:10:00|1503.31|1501.71|1504.66|1503.06|1505.92|1504.32|1502.4|1500.8|0
1586286900000|2020-04-07 19:15:00|1504.72|1503.12|1497.3|1495.7|1505.66|1504.06|1497.3|1495.7|0
1586287200000|2020-04-07 19:20:00|1497.33|1495.73|1493.73|1492.13|1498.55|1496.95|1493.23|1491.63|0
1586287500000|2020-04-07 19:25:00|1493.74|1492.14|1493.55|1491.95|1498.56|1496.96|1492.79|1491.19|0
1586287800000|2020-04-07 19:30:00|1493.56|1491.96|1497.09|1495.49|1498.09|1496.49|1491.49|1489.89|0
1586288100000|2020-04-07 19:35:00|1497.1|1495.5|1500.44|1498.84|1500.93|1499.33|1495.77|1494.17|0
1586288400000|2020-04-07 19:40:00|1500.57|1498.97|1500.14|1498.54|1503.07|1501.47|1499.12|1497.52|0
1586288700000|2020-04-07 19:45:00|1500.1|1498.5|1504.04|1502.44|1504.4|1502.8|1499.59|1497.99|0
1586289000000|2020-04-07 19:50:00|1504.33|1502.73|1496.68|1495.08|1504.33|1502.73|1492.57|1490.97|0
1586289300000|2020-04-07 19:55:00|1496.71|1495.11|1491.87|1490.27|1496.74|1495.14|1490.65|1489.05|0
1586289600000|2020-04-07 20:00:00|1492.01|1490.41|1486.8|1485.2|1493.52|1491.92|1486|1484.4|0
1586289900000|2020-04-07 20:05:00|1486.76|1485.16|1488.96|1487.36|1489.3|1487.7|1485.46|1483.86|0
1586290200000|2020-04-07 20:10:00|1488.98|1487.38|1489.56|1487.96|1490.67|1489.07|1487.81|1486.21|0
1586290500000|2020-04-07 20:15:00|1489.52|1487.92|1489.47|1487.87|1489.61|1488.01|1488.91|1487.31|0
1586290800000|2020-04-07 20:20:00|1489.39|1487.79|1488.96|1487.36|1489.51|1487.91|1488.8|1487.2|0
1586291100000|2020-04-07 20:25:00|1488.92|1487.32|1489.07|1487.47|1489.15|1487.55|1488.69|1487.09|0
1586291400000|2020-04-07 20:30:00|1488.94|1487.34|1487.58|1485.98|1490.68|1489.08|1486.55|1484.95|0
1586291700000|2020-04-07 20:35:00|1487.55|1485.95|1487.64|1486.04|1487.81|1486.21|1485.82|1484.22|0
1586292000000|2020-04-07 20:40:00|1487.56|1485.96|1486.08|1484.48|1488.15|1486.55|1486.08|1484.48|0
1586292300000|2020-04-07 20:45:00|1486.1|1484.5|1487.72|1486.12|1488.05|1486.45|1486.08|1484.48|0
1586292600000|2020-04-07 20:50:00|1487.76|1486.16|1486.78|1485.18|1489.22|1487.62|1486.69|1485.09|0
1586292900000|2020-04-07 20:55:00|1486.8|1485.2|1486.57|1484.97|1487.6|1486|1486.19|1484.59|0
1586293200000|2020-04-07 21:00:00|1486.77|1485.17|1486.69|1485.09|1486.77|1485.17|1486.45|1484.85|0
1586293500000|2020-04-07 21:05:00|1486.65|1485.05|1486.3|1484.7|1486.81|1485.21|1486.22|1484.62|0
1586293800000|2020-04-07 21:10:00|1486.22|1484.62|1486.3|1484.7|1486.65|1485.05|1486.22|1484.62|0
1586294100000|2020-04-07 21:15:00|1486.26|1484.66|1486.51|1484.91|1486.77|1485.17|1486.26|1484.66|0
1586294400000|2020-04-07 21:20:00|1486.55|1484.95|1486.83|1485.23|1486.91|1485.31|1486.51|1484.91|0
1586294700000|2020-04-07 21:25:00|1486.79|1485.19|1486.91|1485.31|1486.91|1485.31|1486.67|1485.07|0
1586295000000|2020-04-07 21:30:00|1486.87|1485.27|1487.43|1485.83|1487.63|1486.03|1486.87|1485.27|0
1586295300000|2020-04-07 21:35:00|1487.51|1485.91|1487.67|1486.07|1487.7|1486.1|1487.19|1485.59|0
1586295600000|2020-04-07 21:40:00|1487.55|1485.95|1487.11|1485.51|1487.55|1485.95|1486.91|1485.31|0
1586295900000|2020-04-07 21:45:00|1487.03|1485.43|1487.35|1485.75|1487.35|1485.75|1486.87|1485.27|0
1586296200000|2020-04-07 21:50:00|1487.39|1485.79|1487.31|1485.71|1487.43|1485.83|1487.15|1485.55|0
1586296500000|2020-04-07 21:55:00|1487.39|1485.79|1487.93|1486.33|1488.05|1486.45|1487.31|1485.71|0
1586296800000|2020-04-07 22:00:00|1488.23|1486.63|1488.64|1487.04|1489.41|1487.81|1486.2|1484.6|0
1586297100000|2020-04-07 22:05:00|1488.63|1487.03|1486.35|1484.75|1488.88|1487.28|1485.77|1484.17|0
1586297400000|2020-04-07 22:10:00|1486.33|1484.73|1484.03|1482.43|1487.03|1485.43|1482.55|1480.95|0
1586297700000|2020-04-07 22:15:00|1484.06|1482.46|1485.04|1483.44|1485.74|1484.14|1484.06|1482.46|0
1586298000000|2020-04-07 22:20:00|1485.05|1483.45|1485.31|1483.71|1486.5|1484.9|1484.89|1483.29|0
1586298300000|2020-04-07 22:25:00|1485.3|1483.7|1483.51|1481.91|1485.31|1483.71|1483.12|1481.52|0
1586298600000|2020-04-07 22:30:00|1483.53|1481.93|1483.57|1481.97|1483.93|1482.33|1482.13|1480.53|0
1586298900000|2020-04-07 22:35:00|1483.49|1481.89|1487.06|1485.46|1487.4|1485.8|1483.24|1481.64|0
1586299200000|2020-04-07 22:40:00|1487.03|1485.43|1487.78|1486.18|1488.57|1486.97|1486.72|1485.12|0
1586299500000|2020-04-07 22:45:00|1487.79|1486.19|1488.11|1486.51|1489|1487.4|1487.39|1485.79|0
1586299800000|2020-04-07 22:50:00|1488.15|1486.55|1485.71|1484.11|1488.15|1486.55|1485.64|1484.04|0
1586300100000|2020-04-07 22:55:00|1485.73|1484.13|1486.01|1484.41|1486.01|1484.41|1484.99|1483.39|0
1586300400000|2020-04-07 23:00:00|1486.02|1484.42|1487.33|1485.73|1487.67|1486.07|1485.04|1483.44|0
1586300700000|2020-04-07 23:05:00|1487.28|1485.68|1487.07|1485.47|1487.99|1486.39|1486.62|1485.02|0
1586301000000|2020-04-07 23:10:00|1487.09|1485.49|1487.65|1486.05|1487.99|1486.39|1486.97|1485.37|0
1586301300000|2020-04-07 23:15:00|1487.63|1486.03|1491.13|1489.53|1491.36|1489.76|1487.51|1485.91|0
1586301600000|2020-04-07 23:20:00|1491.09|1489.49|1492.58|1490.98|1492.58|1490.98|1490.75|1489.15|0
1586301900000|2020-04-07 23:25:00|1492.67|1491.07|1492.68|1491.08|1493.06|1491.46|1491.53|1489.93|0
1586302200000|2020-04-07 23:30:00|1492.7|1491.1|1493.12|1491.52|1493.6|1492|1491.76|1490.16|0
1586302500000|2020-04-07 23:35:00|1493.1|1491.5|1495.72|1494.12|1496.54|1494.94|1492.59|1490.99|0
1586302800000|2020-04-07 23:40:00|1495.76|1494.16|1495.99|1494.39|1496.52|1494.92|1494.64|1493.04|0
1586303100000|2020-04-07 23:45:00|1496|1494.4|1497.66|1496.06|1497.75|1496.15|1495.32|1493.72|0
1586303400000|2020-04-07 23:50:00|1497.65|1496.05|1493.91|1492.31|1498.09|1496.49|1493.91|1492.31|0
1586303700000|2020-04-07 23:55:00|1493.93|1492.33|1493.79|1492.19|1495.07|1493.47|1493.56|1491.96|0
1586304000000|2020-04-08 00:00:00|1493.76|1492.16|1491.47|1489.87|1494.78|1493.18|1490.11|1488.51|0
1586304300000|2020-04-08 00:05:00|1491.48|1489.88|1488.41|1486.81|1492.01|1490.41|1488.07|1486.47|0
1586304600000|2020-04-08 00:10:00|1488.4|1486.8|1487.8|1486.2|1488.4|1486.8|1486.45|1484.85|0
1586304900000|2020-04-08 00:15:00|1487.81|1486.21|1489.06|1487.46|1491.56|1489.96|1487.74|1486.14|0
1586305200000|2020-04-08 00:20:00|1489.08|1487.48|1489.03|1487.43|1489.65|1488.05|1488.93|1487.33|0
1586305500000|2020-04-08 00:25:00|1489.04|1487.44|1488.46|1486.86|1489.04|1487.44|1486.54|1484.94|0
1586305800000|2020-04-08 00:30:00|1488.45|1486.85|1485.02|1483.42|1490.47|1488.87|1484.36|1482.76|0
1586306100000|2020-04-08 00:35:00|1484.96|1483.36|1484.96|1483.36|1485.86|1484.26|1483.85|1482.25|0
1586306400000|2020-04-08 00:40:00|1485.1|1483.5|1485.39|1483.79|1485.75|1484.15|1482.97|1481.37|0
1586306700000|2020-04-08 00:45:00|1485.4|1483.8|1485.89|1484.29|1487.56|1485.96|1484.94|1483.34|0
1586307000000|2020-04-08 00:50:00|1485.9|1484.3|1486.89|1485.29|1487.35|1485.75|1483.47|1481.87|0
1586307300000|2020-04-08 00:55:00|1486.88|1485.28|1486.06|1484.46|1488.78|1487.18|1485.35|1483.75|0
1586307600000|2020-04-08 01:00:00|1486|1484.4|1488.73|1487.13|1489.22|1487.62|1484.58|1482.98|0
1586307900000|2020-04-08 01:05:00|1488.72|1487.12|1488.38|1486.78|1489.79|1488.19|1487.52|1485.92|0
1586308200000|2020-04-08 01:10:00|1488.37|1486.77|1486.81|1485.21|1488.86|1487.26|1486.34|1484.74|0
1586308500000|2020-04-08 01:15:00|1486.74|1485.14|1493.99|1492.39|1496.22|1494.62|1486.1|1484.5|0
1586308800000|2020-04-08 01:20:00|1494.02|1492.42|1497.4|1495.8|1497.85|1496.25|1492.11|1490.51|0
1586309100000|2020-04-08 01:25:00|1497.39|1495.79|1496.78|1495.18|1499.38|1497.78|1495.29|1493.69|0
1586309400000|2020-04-08 01:30:00|1496.81|1495.21|1495.38|1493.78|1497.7|1496.1|1494.66|1493.06|0
1586309700000|2020-04-08 01:35:00|1495.39|1493.79|1495.87|1494.27|1497.05|1495.45|1494.76|1493.16|0
1586310000000|2020-04-08 01:40:00|1495.89|1494.29|1498.18|1496.58|1498.86|1497.26|1495.18|1493.58|0
1586310300000|2020-04-08 01:45:00|1498.14|1496.54|1493.28|1491.68|1498.17|1496.57|1492.77|1491.17|0
1586310600000|2020-04-08 01:50:00|1493.29|1491.69|1495.92|1494.32|1495.92|1494.32|1493.27|1491.67|0
1586310900000|2020-04-08 01:55:00|1495.85|1494.25|1492.84|1491.24|1496.38|1494.78|1492.84|1491.24|0
1586311200000|2020-04-08 02:00:00|1492.85|1491.25|1496.25|1494.65|1496.75|1495.15|1492.59|1490.99|0
1586311500000|2020-04-08 02:05:00|1496.24|1494.64|1493.54|1491.94|1497.06|1495.46|1493.27|1491.67|0
1586311800000|2020-04-08 02:10:00|1493.55|1491.95|1497|1495.4|1497.01|1495.41|1493.06|1491.46|0
1586312100000|2020-04-08 02:15:00|1496.99|1495.39|1495.63|1494.03|1497.51|1495.91|1495.2|1493.6|0
1586312400000|2020-04-08 02:20:00|1495.62|1494.02|1498.56|1496.96|1498.56|1496.96|1495.16|1493.56|0
1586312700000|2020-04-08 02:25:00|1498.55|1496.95|1497.14|1495.54|1498.78|1497.18|1495.68|1494.08|0
1586313000000|2020-04-08 02:30:00|1497.16|1495.56|1496.23|1494.63|1497.18|1495.58|1494.9|1493.3|0
1586313300000|2020-04-08 02:35:00|1496.22|1494.62|1494.27|1492.67|1497.16|1495.56|1494.27|1492.67|0
1586313600000|2020-04-08 02:40:00|1494.28|1492.68|1494.54|1492.94|1494.99|1493.39|1493.78|1492.18|0
1586313900000|2020-04-08 02:45:00|1494.55|1492.95|1494.81|1493.21|1496.25|1494.65|1494.28|1492.68|0
1586314200000|2020-04-08 02:50:00|1494.82|1493.22|1493.67|1492.07|1495.21|1493.61|1492.74|1491.14|0
1586314500000|2020-04-08 02:55:00|1493.65|1492.05|1490.5|1488.9|1493.88|1492.28|1490.47|1488.87|0
1586314800000|2020-04-08 03:00:00|1490.52|1488.92|1490.22|1488.62|1491.97|1490.37|1488.6|1487|0
1586315100000|2020-04-08 03:05:00|1490.21|1488.61|1492.36|1490.76|1493.26|1491.66|1489.03|1487.43|0
1586315400000|2020-04-08 03:10:00|1492.37|1490.77|1491.16|1489.56|1493.59|1491.99|1490.95|1489.35|0
1586315700000|2020-04-08 03:15:00|1491.17|1489.57|1492.11|1490.51|1492.34|1490.74|1490.42|1488.82|0
1586316000000|2020-04-08 03:20:00|1492.04|1490.44|1493.61|1492.01|1494.11|1492.51|1490.66|1489.06|0
1586316300000|2020-04-08 03:25:00|1493.62|1492.02|1492.7|1491.1|1494.63|1493.03|1492.19|1490.59|0
1586316600000|2020-04-08 03:30:00|1492.69|1491.09|1490.58|1488.98|1493.18|1491.58|1490.36|1488.76|0
1586316900000|2020-04-08 03:35:00|1490.64|1489.04|1494.05|1492.45|1494.76|1493.16|1490.64|1489.04|0
1586317200000|2020-04-08 03:40:00|1493.98|1492.38|1494.04|1492.44|1494.33|1492.73|1493.08|1491.48|0
1586317500000|2020-04-08 03:45:00|1494.11|1492.51|1493.46|1491.86|1495.24|1493.64|1493.46|1491.86|0
1586317800000|2020-04-08 03:50:00|1493.25|1491.65|1492.54|1490.94|1494.24|1492.64|1492.52|1490.92|0
1586318100000|2020-04-08 03:55:00|1492.61|1491.01|1494.73|1493.13|1495.25|1493.65|1492.28|1490.68|0
1586318400000|2020-04-08 04:00:00|1494.76|1493.16|1493.73|1492.13|1494.76|1493.16|1493.68|1492.08|0
1586318700000|2020-04-08 04:05:00|1493.79|1492.19|1493.69|1492.09|1493.94|1492.34|1492.72|1491.12|0
1586319000000|2020-04-08 04:10:00|1493.7|1492.1|1498.54|1496.94|1498.56|1496.96|1493.18|1491.58|0
1586319300000|2020-04-08 04:15:00|1498.47|1496.87|1499.03|1497.43|1499.25|1497.65|1497.11|1495.51|0
1586319600000|2020-04-08 04:20:00|1499.1|1497.5|1499.43|1497.83|1499.91|1498.31|1497.92|1496.32|0
1586319900000|2020-04-08 04:25:00|1499.42|1497.82|1498.18|1496.58|1499.85|1498.25|1497.95|1496.35|0
1586320200000|2020-04-08 04:30:00|1498.17|1496.57|1498.26|1496.66|1499.46|1497.86|1497.17|1495.57|0
1586320500000|2020-04-08 04:35:00|1498.27|1496.67|1498.58|1496.98|1499.52|1497.92|1497.53|1495.93|0
1586320800000|2020-04-08 04:40:00|1498.61|1497.01|1499.54|1497.94|1499.55|1497.95|1498.36|1496.76|0
1586321100000|2020-04-08 04:45:00|1499.53|1497.93|1499.63|1498.03|1500.51|1498.91|1499.05|1497.45|0
1586321400000|2020-04-08 04:50:00|1499.64|1498.04|1504.35|1502.75|1505.34|1503.74|1499.64|1498.04|0
1586321700000|2020-04-08 04:55:00|1504.34|1502.74|1504.95|1503.35|1505.9|1504.3|1503.59|1501.99|0
1586322000000|2020-04-08 05:00:00|1504.94|1503.34|1504.5|1502.9|1505.4|1503.8|1503.46|1501.86|0
1586322300000|2020-04-08 05:05:00|1504.49|1502.89|1510.58|1508.98|1510.58|1508.98|1504.49|1502.89|0
1586322600000|2020-04-08 05:10:00|1510.57|1508.97|1511.75|1510.15|1512.41|1510.81|1509.64|1508.04|0
1586322900000|2020-04-08 05:15:00|1511.74|1510.14|1510.52|1508.92|1514.48|1512.88|1509.98|1508.38|0
1586323200000|2020-04-08 05:20:00|1510.51|1508.91|1508.2|1506.6|1510.79|1509.19|1508.19|1506.59|0
1586323500000|2020-04-08 05:25:00|1508.19|1506.59|1508.2|1506.6|1508.93|1507.33|1506.91|1505.31|0
1586323800000|2020-04-08 05:30:00|1508.19|1506.59|1506.13|1504.53|1508.19|1506.59|1505.69|1504.09|0
1586324100000|2020-04-08 05:35:00|1506.11|1504.51|1503.9|1502.3|1506.83|1505.23|1503.77|1502.17|0
1586324400000|2020-04-08 05:40:00|1503.89|1502.29|1505.79|1504.19|1506.01|1504.41|1503.6|1502|0
1586324700000|2020-04-08 05:45:00|1505.8|1504.2|1507.84|1506.24|1508.33|1506.73|1504.78|1503.18|0
1586325000000|2020-04-08 05:50:00|1507.98|1506.38|1507.03|1505.43|1510.98|1509.38|1506.4|1504.8|0
1586325300000|2020-04-08 05:55:00|1507.04|1505.44|1504.22|1502.62|1507.04|1505.44|1502.3|1500.7|0
1586325600000|2020-04-08 06:00:00|1504.27|1502.67|1491.42|1489.82|1505.4|1503.8|1487.97|1486.37|0
1586325900000|2020-04-08 06:05:00|1491.39|1489.79|1488|1486.4|1492.69|1491.09|1486.41|1484.81|0
1586326200000|2020-04-08 06:10:00|1488.07|1486.47|1488.28|1486.68|1490.13|1488.53|1486.93|1485.33|0
1586326500000|2020-04-08 06:15:00|1488.27|1486.67|1486.62|1485.02|1489.17|1487.57|1483.6|1482|0
1586326800000|2020-04-08 06:20:00|1486.61|1485.01|1486.31|1484.71|1487.08|1485.48|1483.23|1481.63|0
1586327100000|2020-04-08 06:25:00|1486.32|1484.72|1489.33|1487.73|1489.89|1488.29|1484.43|1482.83|0
1586327400000|2020-04-08 06:30:00|1489.3|1487.7|1493.96|1492.36|1496.21|1494.61|1488.79|1487.19|121
1586327700000|2020-04-08 06:35:00|1493.83|1492.23|1490.08|1488.48|1493.83|1492.23|1490.08|1488.48|177
1586328000000|2020-04-08 06:40:00|1489.71|1488.11|1492.21|1490.61|1492.21|1490.61|1488.96|1487.36|129
1586328300000|2020-04-08 06:45:00|1492.46|1490.86|1493.08|1491.48|1493.83|1492.23|1492.21|1490.61|93
1586328600000|2020-04-08 06:50:00|1492.96|1491.36|1491.58|1489.98|1492.96|1491.36|1490.33|1488.73|62
1586328900000|2020-04-08 06:55:00|1492.04|1490.44|1497.57|1495.97|1497.57|1495.97|1491.57|1489.97|0
1586329200000|2020-04-08 07:00:00|1497.55|1495.95|1492.46|1491.86|1498.05|1496.45|1485.08|1484.48|5896
1586329500000|2020-04-08 07:05:00|1492.58|1491.98|1493.96|1493.36|1494.96|1494.36|1488.71|1488.11|4078
1586329800000|2020-04-08 07:10:00|1494.21|1493.61|1490.96|1490.36|1494.21|1493.61|1490.21|1489.61|3156
1586330100000|2020-04-08 07:15:00|1491.08|1490.48|1492.08|1491.48|1494.96|1494.36|1490.71|1490.11|2154
1586330400000|2020-04-08 07:20:00|1492.21|1491.61|1496.57|1495.97|1497.82|1497.22|1491.96|1491.36|1961
1586330700000|2020-04-08 07:25:00|1496.82|1496.22|1498.82|1498.22|1500.82|1500.22|1496.44|1495.84|1927
1586331000000|2020-04-08 07:30:00|1498.69|1498.09|1496.07|1495.47|1498.69|1498.09|1493.82|1493.22|1387
1586331300000|2020-04-08 07:35:00|1495.94|1495.34|1502.19|1501.59|1502.32|1501.72|1495.57|1494.97|1419
1586331600000|2020-04-08 07:40:00|1501.99|1501.39|1500.12|1499.52|1503.24|1502.64|1500.12|1499.52|1031
1586331900000|2020-04-08 07:45:00|1500.24|1499.64|1499.62|1499.02|1501.24|1500.64|1498.87|1498.27|715
1586332200000|2020-04-08 07:50:00|1499.74|1499.14|1502.37|1501.77|1502.62|1502.02|1499.62|1499.02|837
1586332500000|2020-04-08 07:55:00|1502.24|1501.64|1501.37|1500.77|1502.62|1502.02|1499.62|1499.02|1051
1586332800000|2020-04-08 08:00:00|1501.49|1500.89|1500.49|1499.89|1501.49|1500.89|1498.87|1498.27|868
1586333100000|2020-04-08 08:05:00|1500.62|1500.02|1501.37|1500.77|1501.87|1501.27|1500.12|1499.52|606
1586333400000|2020-04-08 08:10:00|1501.49|1500.89|1500.24|1499.64|1502.24|1501.64|1498.87|1498.27|857
1586333700000|2020-04-08 08:15:00|1500.37|1499.77|1495.99|1495.39|1500.49|1499.89|1495.62|1495.02|838
1586334000000|2020-04-08 08:20:00|1495.87|1495.27|1496.87|1496.27|1496.87|1496.27|1494.74|1494.14|656
1586334300000|2020-04-08 08:25:00|1496.99|1496.39|1492.62|1492.02|1497.24|1496.64|1492.62|1492.02|856
1586334600000|2020-04-08 08:30:00|1492.49|1491.89|1491.87|1491.27|1492.62|1492.02|1489.24|1488.64|1379
1586334900000|2020-04-08 08:35:00|1491.74|1491.14|1493.87|1493.27|1493.99|1493.39|1489.99|1489.39|1175
1586335200000|2020-04-08 08:40:00|1493.74|1493.14|1493.87|1493.27|1494.87|1494.27|1491.87|1491.27|1428
1586335500000|2020-04-08 08:45:00|1493.74|1493.14|1494.12|1493.52|1496.12|1495.52|1493.62|1493.02|825
1586335800000|2020-04-08 08:50:00|1494.24|1493.64|1498.12|1497.52|1498.24|1497.64|1493.99|1493.39|1293
1586336100000|2020-04-08 08:55:00|1498.37|1497.77|1496.24|1495.64|1498.49|1497.89|1495.62|1495.02|758
1586336400000|2020-04-08 09:00:00|1496.37|1495.77|1496.49|1495.89|1496.99|1496.39|1494.49|1493.89|502
1586336700000|2020-04-08 09:05:00|1496.37|1495.77|1495.87|1495.27|1498.12|1497.52|1495.87|1495.27|613
1586337000000|2020-04-08 09:10:00|1495.99|1495.39|1495.37|1494.77|1496.62|1496.02|1494.37|1493.77|492
1586337300000|2020-04-08 09:15:00|1495.12|1494.52|1493.49|1492.89|1495.74|1495.14|1492.12|1491.52|1084
1586337600000|2020-04-08 09:20:00|1493.37|1492.77|1492.12|1491.52|1493.62|1493.02|1491.37|1490.77|1052
1586337900000|2020-04-08 09:25:00|1492.24|1491.64|1495.24|1494.64|1495.62|1495.02|1491.37|1490.77|489
1586338200000|2020-04-08 09:30:00|1495.37|1494.77|1493.99|1493.39|1496.62|1496.02|1493.62|1493.02|729
1586338500000|2020-04-08 09:35:00|1494.12|1493.52|1494.12|1493.52|1495.37|1494.77|1493.49|1492.89|486
1586338800000|2020-04-08 09:40:00|1494.24|1493.64|1494.99|1494.39|1495.24|1494.64|1493.62|1493.02|504
1586339100000|2020-04-08 09:45:00|1495.12|1494.52|1494.49|1493.89|1496.87|1496.27|1494.37|1493.77|801
1586339400000|2020-04-08 09:50:00|1494.37|1493.77|1491.37|1490.77|1494.62|1494.02|1491.12|1490.52|1117
1586339700000|2020-04-08 09:55:00|1491.49|1490.89|1494.37|1493.77|1494.87|1494.27|1491.12|1490.52|462
1586340000000|2020-04-08 10:00:00|1494.49|1493.89|1494.12|1493.52|1496.24|1495.64|1494.12|1493.52|788
1586340300000|2020-04-08 10:05:00|1494.24|1493.64|1494.24|1493.64|1495.12|1494.52|1493.62|1493.02|378
1586340600000|2020-04-08 10:10:00|1494.12|1493.52|1493.49|1492.89|1494.62|1494.02|1491.74|1491.14|365
1586340900000|2020-04-08 10:15:00|1493.37|1492.77|1493.87|1493.27|1495.12|1494.52|1493.24|1492.64|262
1586341200000|2020-04-08 10:20:00|1493.62|1493.02|1494.12|1493.52|1494.87|1494.27|1493.37|1492.77|333
1586341500000|2020-04-08 10:25:00|1493.99|1493.39|1493.24|1492.64|1493.99|1493.39|1492.37|1491.77|579
1586341800000|2020-04-08 10:30:00|1493.37|1492.77|1494.87|1494.27|1496.24|1495.64|1493.12|1492.52|488
1586342100000|2020-04-08 10:35:00|1494.99|1494.39|1494.74|1494.14|1495.12|1494.52|1493.62|1493.02|327
1586342400000|2020-04-08 10:40:00|1494.62|1494.02|1493.87|1493.27|1495.12|1494.52|1493.62|1493.02|371
1586342700000|2020-04-08 10:45:00|1493.62|1493.02|1493.37|1492.77|1494.37|1493.77|1493.37|1492.77|243
1586343000000|2020-04-08 10:50:00|1493.24|1492.64|1494.62|1494.02|1494.62|1494.02|1492.87|1492.27|357
1586343300000|2020-04-08 10:55:00|1494.49|1493.89|1495.49|1494.89|1495.74|1495.14|1493.37|1492.77|480
1586343600000|2020-04-08 11:00:00|1495.62|1495.02|1495.12|1494.52|1495.87|1495.27|1494.24|1493.64|986
1586343900000|2020-04-08 11:05:00|1495.49|1494.89|1496.37|1495.77|1496.62|1496.02|1494.87|1494.27|698
1586344200000|2020-04-08 11:10:00|1496.12|1495.52|1498.74|1498.14|1499.74|1499.14|1496.12|1495.52|814
1586344500000|2020-04-08 11:15:00|1498.62|1498.02|1498.62|1498.02|1499.62|1499.02|1498.37|1497.77|408
1586344800000|2020-04-08 11:20:00|1498.74|1498.14|1498.24|1497.64|1499.62|1499.02|1497.62|1497.02|404
1586345100000|2020-04-08 11:25:00|1498.12|1497.52|1496.37|1495.77|1498.37|1497.77|1496.12|1495.52|458
1586345400000|2020-04-08 11:30:00|1496.24|1495.64|1496.12|1495.52|1496.37|1495.77|1494.62|1494.02|443
1586345700000|2020-04-08 11:35:00|1495.99|1495.39|1496.87|1496.27|1497.99|1497.39|1495.87|1495.27|477
1586346000000|2020-04-08 11:40:00|1496.97|1496.37|1494.47|1493.87|1497.72|1497.12|1494.34|1493.74|497
1586346300000|2020-04-08 11:45:00|1494.59|1493.99|1494.97|1494.37|1495.72|1495.12|1494.47|1493.87|348
1586346600000|2020-04-08 11:50:00|1495.09|1494.49|1495.97|1495.37|1496.72|1496.12|1494.72|1494.12|363
1586346900000|2020-04-08 11:55:00|1495.84|1495.24|1495.47|1494.87|1496.72|1496.12|1495.22|1494.62|437
1586347200000|2020-04-08 12:00:00|1495.34|1494.74|1497.09|1496.49|1497.22|1496.62|1494.22|1493.62|545
1586347500000|2020-04-08 12:05:00|1497.22|1496.62|1497.84|1497.24|1498.72|1498.12|1496.84|1496.24|881
1586347800000|2020-04-08 12:10:00|1497.72|1497.12|1499.22|1498.62|1499.47|1498.87|1497.47|1496.87|422
1586348100000|2020-04-08 12:15:00|1499.09|1498.49|1499.72|1499.12|1499.72|1499.12|1497.47|1496.87|498
1586348400000|2020-04-08 12:20:00|1499.59|1498.99|1499.47|1498.87|1501.47|1500.87|1499.09|1498.49|1437
1586348700000|2020-04-08 12:25:00|1499.59|1498.99|1498.97|1498.37|1500.72|1500.12|1498.47|1497.87|503
1586349000000|2020-04-08 12:30:00|1499.22|1498.62|1500.22|1499.62|1500.84|1500.24|1498.72|1498.12|749
1586349300000|2020-04-08 12:35:00|1500.09|1499.49|1498.97|1498.37|1500.34|1499.74|1497.47|1496.87|1001
1586349600000|2020-04-08 12:40:00|1499.09|1498.49|1499.72|1499.12|1500.22|1499.62|1498.59|1497.99|1221
1586349900000|2020-04-08 12:45:00|1499.84|1499.24|1499.47|1498.87|1500.34|1499.74|1498.47|1497.87|1075
1586350200000|2020-04-08 12:50:00|1499.59|1498.99|1497.72|1497.12|1500.09|1499.49|1497.72|1497.12|752
1586350500000|2020-04-08 12:55:00|1497.84|1497.24|1499.22|1498.62|1499.34|1498.74|1497.22|1496.62|506
1586350800000|2020-04-08 13:00:00|1499.09|1498.49|1500.22|1499.62|1500.47|1499.87|1498.97|1498.37|583
1586351100000|2020-04-08 13:05:00|1500.47|1499.87|1500.59|1499.99|1502.47|1501.87|1499.72|1499.12|1137
1586351400000|2020-04-08 13:10:00|1500.72|1500.12|1500.47|1499.87|1500.97|1500.37|1499.22|1498.62|1367
1586351700000|2020-04-08 13:15:00|1500.59|1499.99|1501.72|1501.12|1502.72|1502.12|1500.34|1499.74|851
1586352000000|2020-04-08 13:20:00|1501.59|1500.99|1500.72|1500.12|1502.22|1501.62|1500.47|1499.87|617
1586352300000|2020-04-08 13:25:00|1500.84|1500.24|1500.22|1499.62|1501.72|1501.12|1499.72|1499.12|1064
1586352600000|2020-04-08 13:30:00|1500.09|1499.49|1498.84|1498.24|1502.72|1502.12|1497.59|1496.99|2525
1586352900000|2020-04-08 13:35:00|1498.72|1498.12|1497.47|1496.87|1499.97|1499.37|1495.59|1494.99|1441
1586353200000|2020-04-08 13:40:00|1497.59|1496.99|1496.72|1496.12|1499.72|1499.12|1496.22|1495.62|1661
1586353500000|2020-04-08 13:45:00|1496.84|1496.24|1494.72|1494.12|1497.97|1497.37|1494.59|1493.99|1272
1586353800000|2020-04-08 13:50:00|1494.84|1494.24|1492.72|1492.12|1495.47|1494.87|1491.47|1490.87|1982
1586354100000|2020-04-08 13:55:00|1492.59|1491.99|1490.22|1489.62|1493.84|1493.24|1489.72|1489.12|1775
1586354400000|2020-04-08 14:00:00|1490.47|1489.87|1489.22|1488.62|1493.72|1493.12|1489.22|1488.62|2032
1586354700000|2020-04-08 14:05:00|1489.34|1488.74|1488.84|1488.24|1490.72|1490.12|1487.34|1486.74|1205
1586355000000|2020-04-08 14:10:00|1488.96|1488.36|1491.84|1491.24|1492.21|1491.61|1488.96|1488.36|1198
1586355300000|2020-04-08 14:15:00|1492.09|1491.49|1494.21|1493.61|1494.21|1493.61|1491.34|1490.74|1202
1586355600000|2020-04-08 14:20:00|1494.09|1493.49|1492.59|1491.99|1494.59|1493.99|1492.46|1491.86|909
1586355900000|2020-04-08 14:25:00|1492.46|1491.86|1493.84|1493.24|1494.09|1493.49|1491.71|1491.11|966
1586356200000|2020-04-08 14:30:00|1494.09|1493.49|1493.34|1492.74|1494.09|1493.49|1492.09|1491.49|1010
1586356500000|2020-04-08 14:35:00|1493.46|1492.86|1491.09|1490.49|1493.59|1492.99|1491.09|1490.49|1279
1586356800000|2020-04-08 14:40:00|1491.21|1490.61|1490.09|1489.49|1492.34|1491.74|1488.84|1488.24|1176
1586357100000|2020-04-08 14:45:00|1490.21|1489.61|1492.09|1491.49|1492.96|1492.36|1490.21|1489.61|1719
1586357400000|2020-04-08 14:50:00|1492.21|1491.61|1492.84|1492.24|1494.34|1493.74|1492.09|1491.49|1516
1586357700000|2020-04-08 14:55:00|1492.96|1492.36|1494.84|1494.24|1495.34|1494.74|1491.34|1490.74|1200
1586358000000|2020-04-08 15:00:00|1494.71|1494.11|1491.71|1491.11|1495.34|1494.74|1491.46|1490.86|1413
1586358300000|2020-04-08 15:05:00|1491.84|1491.24|1493.46|1492.86|1494.59|1493.99|1491.71|1491.11|2410
1586358600000|2020-04-08 15:10:00|1493.59|1492.99|1497.59|1496.99|1498.09|1497.49|1493.59|1492.99|2127
1586358900000|2020-04-08 15:15:00|1497.71|1497.11|1498.59|1497.99|1500.34|1499.74|1497.34|1496.74|1950
1586359200000|2020-04-08 15:20:00|1498.71|1498.11|1502.47|1500.87|1502.59|1501.99|1498.71|1498.11|3366
1586359500000|2020-04-08 15:25:00|1502.6|1501|1504.27|1502.67|1506.53|1504.93|1502.35|1500.75|2228
1586359800000|2020-04-08 15:30:00|1504.41|1502.81|1501.46|1499.86|1505.79|1504.19|1498.46|1496.86|618
1586360100000|2020-04-08 15:35:00|1501.59|1499.99|1504.09|1502.49|1504.34|1502.74|1501.09|1499.49|251
1586360400000|2020-04-08 15:40:00|1504.34|1502.74|1504.96|1503.36|1505.96|1504.36|1503.96|1502.36|168
1586360700000|2020-04-08 15:45:00|1504.84|1503.24|1504.84|1503.24|1505.34|1503.74|1504.46|1502.86|55
1586361000000|2020-04-08 15:50:00|1504.71|1503.11|1502.84|1501.24|1504.84|1503.24|1501.71|1500.11|30
1586361300000|2020-04-08 15:55:00|1502.71|1501.11|1503.26|1501.66|1504.71|1503.11|1502.59|1500.99|22
1586361600000|2020-04-08 16:00:00|1503.27|1501.67|1504.28|1502.68|1504.29|1502.69|1501.78|1500.18|0
1586361900000|2020-04-08 16:05:00|1504.26|1502.66|1503.27|1501.67|1505.21|1503.61|1502.75|1501.15|0
1586362200000|2020-04-08 16:10:00|1503.29|1501.69|1502.75|1501.15|1503.32|1501.72|1500.83|1499.23|0
1586362500000|2020-04-08 16:15:00|1502.78|1501.18|1505.89|1504.29|1505.92|1504.32|1502.78|1501.18|0
1586362800000|2020-04-08 16:20:00|1505.87|1504.27|1505.55|1503.95|1506.03|1504.43|1504.9|1503.3|0
1586363100000|2020-04-08 16:25:00|1505.57|1503.97|1503.17|1501.57|1505.97|1504.37|1503.14|1501.54|1562
1586363400000|2020-04-08 16:30:00|1503.18|1501.58|1503.83|1502.23|1504.26|1502.66|1502.79|1501.19|0
1586363700000|2020-04-08 16:35:00|1503.89|1502.29|1506.86|1505.26|1506.87|1505.27|1500.45|1498.85|0
1586364000000|2020-04-08 16:40:00|1506.87|1505.27|1505.68|1504.08|1507|1505.4|1504.41|1502.81|0
1586364300000|2020-04-08 16:45:00|1505.7|1504.1|1504.62|1503.02|1506.42|1504.82|1504.36|1502.76|0
1586364600000|2020-04-08 16:50:00|1504.69|1503.09|1504.72|1503.12|1506.24|1504.64|1503.67|1502.07|0
1586364900000|2020-04-08 16:55:00|1504.7|1503.1|1505.09|1503.49|1505.62|1504.02|1503.18|1501.58|0
1586365200000|2020-04-08 17:00:00|1505.1|1503.5|1504.83|1503.23|1506.06|1504.46|1502.37|1500.77|0
1586365500000|2020-04-08 17:05:00|1504.62|1503.02|1504.31|1502.71|1506.16|1504.56|1503.55|1501.95|0
1586365800000|2020-04-08 17:10:00|1504.24|1502.64|1505.5|1503.9|1505.53|1503.93|1503.01|1501.41|0
1586366100000|2020-04-08 17:15:00|1505.49|1503.89|1505.62|1504.02|1506.06|1504.46|1504.97|1503.37|0
1586366400000|2020-04-08 17:20:00|1505.61|1504.01|1505.56|1503.96|1506.43|1504.83|1504.64|1503.04|0
1586366700000|2020-04-08 17:25:00|1505.54|1503.94|1503.86|1502.26|1506.05|1504.45|1503.8|1502.2|0
1586367000000|2020-04-08 17:30:00|1503.87|1502.27|1502.74|1501.14|1504.61|1503.01|1502.17|1500.57|0
1586367300000|2020-04-08 17:35:00|1502.72|1501.12|1501.42|1499.82|1503.12|1501.52|1500.37|1498.77|0
1586367600000|2020-04-08 17:40:00|1501.49|1499.89|1500.09|1498.49|1502.51|1500.91|1499.6|1498|0
1586367900000|2020-04-08 17:45:00|1500.1|1498.5|1501.09|1499.49|1502.6|1501|1500.04|1498.44|0
1586368200000|2020-04-08 17:50:00|1501.1|1499.5|1502.06|1500.46|1502.58|1500.98|1501.09|1499.49|0
1586368500000|2020-04-08 17:55:00|1502.04|1500.44|1499.17|1497.57|1502.06|1500.46|1498.69|1497.09|0
1586368800000|2020-04-08 18:00:00|1499.18|1497.58|1503.55|1501.95|1504.07|1502.47|1499.11|1497.51|0
1586369100000|2020-04-08 18:05:00|1503.56|1501.96|1503.99|1502.39|1504.16|1502.56|1501.43|1499.83|0
1586369400000|2020-04-08 18:10:00|1503.98|1502.38|1502.46|1500.86|1504.74|1503.14|1502.38|1500.78|0
1586369700000|2020-04-08 18:15:00|1502.47|1500.87|1504.43|1502.83|1505.01|1503.41|1502.47|1500.87|0
1586370000000|2020-04-08 18:20:00|1504.45|1502.85|1507.53|1505.93|1507.54|1505.94|1503.38|1501.78|0
1586370300000|2020-04-08 18:25:00|1507.52|1505.92|1508.34|1506.74|1508.45|1506.85|1507.08|1505.48|0
1586370600000|2020-04-08 18:30:00|1508.32|1506.72|1508.81|1507.21|1509.53|1507.93|1507.41|1505.81|0
1586370900000|2020-04-08 18:35:00|1508.52|1506.92|1509.44|1507.84|1509.54|1507.94|1508.41|1506.81|0
1586371200000|2020-04-08 18:40:00|1509.45|1507.85|1508.93|1507.33|1510.62|1509.02|1508.92|1507.32|0
1586371500000|2020-04-08 18:45:00|1508.96|1507.36|1506.66|1505.06|1509.98|1508.38|1506.61|1505.01|0
1586371800000|2020-04-08 18:50:00|1506.69|1505.09|1509.73|1508.13|1509.74|1508.14|1506.66|1505.06|0
1586372100000|2020-04-08 18:55:00|1509.74|1508.14|1510.21|1508.61|1510.23|1508.63|1508.66|1507.06|0
1586372400000|2020-04-08 19:00:00|1510.18|1508.58|1511.19|1509.59|1511.89|1510.29|1508.72|1507.12|0
1586372700000|2020-04-08 19:05:00|1511.33|1509.73|1512.79|1511.19|1513.32|1511.72|1510.04|1508.44|0
1586373000000|2020-04-08 19:10:00|1512.72|1511.12|1509.34|1507.74|1512.87|1511.27|1509.34|1507.74|0
1586373300000|2020-04-08 19:15:00|1509.36|1507.76|1510.97|1509.37|1511.64|1510.04|1509.36|1507.76|0
1586373600000|2020-04-08 19:20:00|1510.96|1509.36|1508.12|1506.52|1511.51|1509.91|1507.49|1505.89|0
1586373900000|2020-04-08 19:25:00|1508.43|1506.83|1510.5|1508.9|1511|1509.4|1508.41|1506.81|0
1586374200000|2020-04-08 19:30:00|1510.54|1508.94|1508.55|1506.95|1514.07|1512.47|1507.59|1505.99|0
1586374500000|2020-04-08 19:35:00|1508.49|1506.89|1507.37|1505.77|1508.94|1507.34|1505.41|1503.81|0
1586374800000|2020-04-08 19:40:00|1507.35|1505.75|1506.43|1504.83|1507.4|1505.8|1503.3|1501.7|0
1586375100000|2020-04-08 19:45:00|1506.41|1504.81|1506.62|1505.02|1507.47|1505.87|1504.92|1503.32|0
1586375400000|2020-04-08 19:50:00|1507.01|1505.41|1510.68|1509.08|1513.22|1511.62|1507.01|1505.41|0
1586375700000|2020-04-08 19:55:00|1510.64|1509.04|1508.31|1506.71|1510.69|1509.09|1506.89|1505.29|0
1586376000000|2020-04-08 20:00:00|1508.35|1506.75|1508.7|1507.1|1510.18|1508.58|1507.27|1505.67|0
1586376300000|2020-04-08 20:05:00|1508.68|1507.08|1508.6|1507|1509.61|1508.01|1508.12|1506.52|0
1586376600000|2020-04-08 20:10:00|1508.58|1506.98|1506.97|1505.37|1508.75|1507.15|1506.53|1504.93|0
1586376900000|2020-04-08 20:15:00|1506.99|1505.39|1507.27|1505.67|1507.39|1505.79|1506.99|1505.39|0
1586377200000|2020-04-08 20:20:00|1507.31|1505.71|1507.07|1505.47|1507.43|1505.83|1507.07|1505.47|0
1586377500000|2020-04-08 20:25:00|1507.11|1505.51|1506.83|1505.23|1507.11|1505.51|1506.71|1505.11|0
1586377800000|2020-04-08 20:30:00|1506.78|1505.18|1508.81|1507.21|1508.95|1507.35|1506.67|1505.07|0
1586378100000|2020-04-08 20:35:00|1508.83|1507.23|1508.47|1506.87|1509.05|1507.45|1508.27|1506.67|0
1586378400000|2020-04-08 20:40:00|1508.45|1506.85|1509.86|1508.26|1510.16|1508.56|1508.37|1506.77|0
1586378700000|2020-04-08 20:45:00|1509.84|1508.24|1508.84|1507.24|1510|1508.4|1508.16|1506.56|0
1586379000000|2020-04-08 20:50:00|1508.86|1507.26|1508.74|1507.14|1508.96|1507.36|1507.82|1506.22|0
1586379300000|2020-04-08 20:55:00|1508.72|1507.12|1509.26|1507.66|1509.32|1507.72|1507.97|1506.37|0
1586379600000|2020-04-08 21:00:00|1509.24|1507.64|1508.93|1507.33|1509.24|1507.64|1508.77|1507.17|0
1586379900000|2020-04-08 21:05:00|1508.97|1507.37|1508.76|1507.16|1509.05|1507.45|1508.76|1507.16|0
1586380200000|2020-04-08 21:10:00|1508.8|1507.2|1508.6|1507|1508.92|1507.32|1508.6|1507|0
1586380500000|2020-04-08 21:15:00|1508.64|1507.04|1508.61|1507.01|1508.68|1507.08|1508.36|1506.76|0
1586380800000|2020-04-08 21:20:00|1508.73|1507.13|1508.53|1506.93|1508.73|1507.13|1508.41|1506.81|0
1586381100000|2020-04-08 21:25:00|1508.61|1507.01|1508.61|1507.01|1508.65|1507.05|1508.45|1506.85|0
1586381400000|2020-04-08 21:30:00|1508.57|1506.97|1508.41|1506.81|1508.61|1507.01|1508.41|1506.81|0
1586381700000|2020-04-08 21:35:00|1508.57|1506.97|1508.5|1506.9|1508.69|1507.09|1508.08|1506.48|0
1586382000000|2020-04-08 21:40:00|1508.7|1507.1|1508.54|1506.94|1508.7|1507.1|1508.26|1506.66|0
1586382300000|2020-04-08 21:45:00|1508.58|1506.98|1508.81|1507.21|1508.85|1507.25|1508.54|1506.94|0
1586382600000|2020-04-08 21:50:00|1508.77|1507.17|1508.77|1507.17|1508.81|1507.21|1508.74|1507.14|0
1586382900000|2020-04-08 21:55:00|1508.81|1507.21|1508.77|1507.17|1508.81|1507.21|1508.66|1507.06|0
1586383200000|2020-04-08 22:00:00|1508.63|1507.03|1505.75|1504.15|1508.63|1507.03|1504.4|1502.8|0
1586383500000|2020-04-08 22:05:00|1505.74|1504.14|1507.25|1505.65|1507.97|1506.37|1505.36|1503.76|0
1586383800000|2020-04-08 22:10:00|1507.24|1505.64|1507.57|1505.97|1507.86|1506.26|1506.96|1505.36|0
1586384100000|2020-04-08 22:15:00|1507.58|1505.98|1507.14|1505.54|1508.2|1506.6|1507.03|1505.43|0
1586384400000|2020-04-08 22:20:00|1507.13|1505.53|1507.33|1505.73|1508.48|1506.88|1507.03|1505.43|0
1586384700000|2020-04-08 22:25:00|1507.37|1505.77|1506.01|1504.41|1507.47|1505.87|1505.73|1504.13|0
1586385000000|2020-04-08 22:30:00|1506.02|1504.42|1506.21|1504.61|1506.21|1504.61|1505.3|1503.7|0
1586385300000|2020-04-08 22:35:00|1506.22|1504.62|1506.41|1504.81|1506.75|1505.15|1505.54|1503.94|0
1586385600000|2020-04-08 22:40:00|1506.38|1504.78|1505.64|1504.04|1506.41|1504.81|1504.96|1503.36|0
1586385900000|2020-04-08 22:45:00|1505.65|1504.05|1506.21|1504.61|1506.55|1504.95|1505.64|1504.04|0
1586386200000|2020-04-08 22:50:00|1506.19|1504.59|1505.95|1504.35|1506.35|1504.75|1505.29|1503.69|0
1586386500000|2020-04-08 22:55:00|1505.94|1504.34|1506.42|1504.82|1506.73|1505.13|1505.85|1504.25|0
1586386800000|2020-04-08 23:00:00|1506.4|1504.8|1505.91|1504.31|1506.4|1504.8|1504.99|1503.39|0
1586387100000|2020-04-08 23:05:00|1505.9|1504.3|1507.27|1505.67|1507.32|1505.72|1505.78|1504.18|0
1586387400000|2020-04-08 23:10:00|1507.23|1505.63|1508.9|1507.3|1509.3|1507.7|1506.98|1505.38|0
1586387700000|2020-04-08 23:15:00|1508.89|1507.29|1509.79|1508.19|1510.07|1508.47|1508.77|1507.17|0
1586388000000|2020-04-08 23:20:00|1509.81|1508.21|1511.67|1510.07|1512.05|1510.45|1509.69|1508.09|0
1586388300000|2020-04-08 23:25:00|1511.62|1510.02|1512.35|1510.75|1512.49|1510.89|1510.49|1508.89|0
1586388600000|2020-04-08 23:30:00|1512.37|1510.77|1511.81|1510.21|1513.84|1512.24|1511.47|1509.87|0
1586388900000|2020-04-08 23:35:00|1511.77|1510.17|1510.8|1509.2|1512.16|1510.56|1510.62|1509.02|0
1586389200000|2020-04-08 23:40:00|1510.81|1509.21|1511.83|1510.23|1511.97|1510.37|1510.18|1508.58|0
1586389500000|2020-04-08 23:45:00|1511.87|1510.27|1512.65|1511.05|1512.94|1511.34|1511.29|1509.69|0
1586389800000|2020-04-08 23:50:00|1512.63|1511.03|1513.87|1512.27|1513.9|1512.3|1512.02|1510.42|0
1586390100000|2020-04-08 23:55:00|1513.89|1512.29|1512.95|1511.35|1514.46|1512.86|1512.77|1511.17|0
1586390400000|2020-04-09 00:00:00|1512.98|1511.38|1512.13|1510.53|1513.19|1511.59|1511.59|1509.99|0
1586390700000|2020-04-09 00:05:00|1512.14|1510.54|1512.91|1511.31|1513.48|1511.88|1511.26|1509.66|0
1586391000000|2020-04-09 00:10:00|1512.94|1511.34|1512.73|1511.13|1513.88|1512.28|1512.62|1511.02|0
1586391300000|2020-04-09 00:15:00|1512.75|1511.15|1512.17|1510.57|1513.83|1512.23|1512.15|1510.55|0
1586391600000|2020-04-09 00:20:00|1512.18|1510.58|1511.6|1510|1514.49|1512.89|1511.16|1509.56|0
1586391900000|2020-04-09 00:25:00|1511.63|1510.03|1513.09|1511.49|1513.11|1511.51|1510.7|1509.1|0
1586392200000|2020-04-09 00:30:00|1513.08|1511.48|1512.34|1510.74|1513.09|1511.49|1511.19|1509.59|0
1586392500000|2020-04-09 00:35:00|1512.28|1510.68|1514.12|1512.52|1515.05|1513.45|1511.13|1509.53|0
1586392800000|2020-04-09 00:40:00|1514.1|1512.5|1514.59|1512.99|1515.54|1513.94|1514.1|1512.5|0
1586393100000|2020-04-09 00:45:00|1514.57|1512.97|1514.1|1512.5|1514.57|1512.97|1512.93|1511.33|0
1586393400000|2020-04-09 00:50:00|1514.11|1512.51|1513.73|1512.13|1515.55|1513.95|1513.44|1511.84|0
1586393700000|2020-04-09 00:55:00|1513.88|1512.28|1511.83|1510.23|1514.19|1512.59|1511.13|1509.53|0
1586394000000|2020-04-09 01:00:00|1511.85|1510.25|1512.95|1511.35|1514.13|1512.53|1511.35|1509.75|0
1586394300000|2020-04-09 01:05:00|1512.93|1511.33|1513.61|1512.01|1514.11|1512.51|1512.22|1510.62|0
1586394600000|2020-04-09 01:10:00|1513.62|1512.02|1513.62|1512.02|1515.09|1513.49|1513.15|1511.55|0
1586394900000|2020-04-09 01:15:00|1513.63|1512.03|1512.58|1510.98|1513.64|1512.04|1512.09|1510.49|0
1586395200000|2020-04-09 01:20:00|1512.57|1510.97|1511.68|1510.08|1512.6|1511|1511.22|1509.62|0
1586395500000|2020-04-09 01:25:00|1511.69|1510.09|1512.58|1510.98|1513.11|1511.51|1511.43|1509.83|0
1586395800000|2020-04-09 01:30:00|1512.57|1510.97|1507.75|1506.15|1512.57|1510.97|1507.75|1506.15|0
1586396100000|2020-04-09 01:35:00|1507.74|1506.14|1506.4|1504.8|1509.55|1507.95|1505.26|1503.66|0
1586396400000|2020-04-09 01:40:00|1506.62|1505.02|1507.08|1505.48|1507.63|1506.03|1505.69|1504.09|0
1586396700000|2020-04-09 01:45:00|1507.11|1505.51|1508.09|1506.49|1508.54|1506.94|1506.11|1504.51|0
1586397000000|2020-04-09 01:50:00|1508.11|1506.51|1508.6|1507|1508.61|1507.01|1506.39|1504.79|0
1586397300000|2020-04-09 01:55:00|1508.61|1507.01|1507.58|1505.98|1509.58|1507.98|1506.91|1505.31|0
1586397600000|2020-04-09 02:00:00|1507.61|1506.01|1507.36|1505.76|1508.84|1507.24|1506.4|1504.8|0
1586397900000|2020-04-09 02:05:00|1507.37|1505.77|1509.96|1508.36|1509.96|1508.36|1507.37|1505.77|0
1586398200000|2020-04-09 02:10:00|1509.98|1508.38|1510.42|1508.82|1511.42|1509.82|1509.24|1507.64|0
1586398500000|2020-04-09 02:15:00|1510.64|1509.04|1510.04|1508.44|1511.22|1509.62|1509.05|1507.45|0
1586398800000|2020-04-09 02:20:00|1510.03|1508.43|1509.46|1507.86|1510.73|1509.13|1509.45|1507.85|0
1586399100000|2020-04-09 02:25:00|1509.45|1507.85|1509.19|1507.59|1509.49|1507.89|1508.9|1507.3|0
1586399400000|2020-04-09 02:30:00|1509.2|1507.6|1507.7|1506.1|1509.41|1507.81|1506.99|1505.39|0
1586399700000|2020-04-09 02:35:00|1507.64|1506.04|1507.53|1505.93|1508.23|1506.63|1506.64|1505.04|0
1586400000000|2020-04-09 02:40:00|1507.54|1505.94|1505.02|1503.42|1507.54|1505.94|1504.76|1503.16|0
1586400300000|2020-04-09 02:45:00|1505.09|1503.49|1506.08|1504.48|1506.72|1505.12|1504.7|1503.1|0
1586400600000|2020-04-09 02:50:00|1506.06|1504.46|1505.96|1504.36|1506.86|1505.26|1505.45|1503.85|0
1586400900000|2020-04-09 02:55:00|1505.97|1504.37|1507.11|1505.51|1507.15|1505.55|1505.48|1503.88|0
1586401200000|2020-04-09 03:00:00|1507.04|1505.44|1505.62|1504.02|1507.39|1505.79|1505.43|1503.83|0
1586401500000|2020-04-09 03:05:00|1505.61|1504.01|1506.13|1504.53|1506.88|1505.28|1505.4|1503.8|0
1586401800000|2020-04-09 03:10:00|1506.35|1504.75|1507.08|1505.48|1507.76|1506.16|1505.43|1503.83|0
1586402100000|2020-04-09 03:15:00|1507.3|1505.7|1506.82|1505.22|1507.3|1505.7|1505.88|1504.28|0
1586402400000|2020-04-09 03:20:00|1506.83|1505.23|1507.87|1506.27|1508.31|1506.71|1506.78|1505.18|0
1586402700000|2020-04-09 03:25:00|1507.88|1506.28|1509.04|1507.44|1509.94|1508.34|1507.88|1506.28|0
1586403000000|2020-04-09 03:30:00|1509.11|1507.51|1509.94|1508.34|1510.69|1509.09|1508.08|1506.48|0
1586403300000|2020-04-09 03:35:00|1509.93|1508.33|1509|1507.4|1509.99|1508.39|1508.99|1507.39|0
1586403600000|2020-04-09 03:40:00|1509.01|1507.41|1508.77|1507.17|1509.52|1507.92|1508.03|1506.43|0
1586403900000|2020-04-09 03:45:00|1508.78|1507.18|1511.67|1510.07|1511.67|1510.07|1508.07|1506.47|0
1586404200000|2020-04-09 03:50:00|1511.66|1510.06|1510.02|1508.42|1511.88|1510.28|1510.01|1508.41|0
1586404500000|2020-04-09 03:55:00|1510.04|1508.44|1510.96|1509.36|1510.97|1509.37|1509.99|1508.39|0
1586404800000|2020-04-09 04:00:00|1510.97|1509.37|1511.48|1509.88|1511.92|1510.32|1510.49|1508.89|0
1586405100000|2020-04-09 04:05:00|1511.47|1509.87|1509.3|1507.7|1511.47|1509.87|1508.63|1507.03|0
1586405400000|2020-04-09 04:10:00|1509.31|1507.71|1509.29|1507.69|1510.47|1508.87|1508.53|1506.93|0
1586405700000|2020-04-09 04:15:00|1509.35|1507.75|1509|1507.4|1509.93|1508.33|1508.56|1506.96|0
1586406000000|2020-04-09 04:20:00|1508.99|1507.39|1508.02|1506.42|1509.53|1507.93|1507.07|1505.47|0
1586406300000|2020-04-09 04:25:00|1508|1506.4|1508.74|1507.14|1508.76|1507.16|1507.1|1505.5|0
1586406600000|2020-04-09 04:30:00|1508.67|1507.07|1510.99|1509.39|1511.52|1509.92|1508.51|1506.91|0
1586406900000|2020-04-09 04:35:00|1510.93|1509.33|1509.75|1508.15|1511.27|1509.67|1509.25|1507.65|0
1586407200000|2020-04-09 04:40:00|1509.97|1508.37|1511.74|1510.14|1512.69|1511.09|1509.73|1508.13|0
1586407500000|2020-04-09 04:45:00|1511.89|1510.29|1509.83|1508.23|1511.91|1510.31|1509.8|1508.2|0
1586407800000|2020-04-09 04:50:00|1509.84|1508.24|1511.63|1510.03|1511.69|1510.09|1509.61|1508.01|0
1586408100000|2020-04-09 04:55:00|1511.62|1510.02|1512.88|1511.28|1513.14|1511.54|1510.66|1509.06|0
1586408400000|2020-04-09 05:00:00|1512.87|1511.27|1512.9|1511.3|1513.13|1511.53|1511.16|1509.56|0
1586408700000|2020-04-09 05:05:00|1512.92|1511.32|1510.53|1508.93|1512.93|1511.33|1510.51|1508.91|0
1586409000000|2020-04-09 05:10:00|1510.59|1508.99|1511.43|1509.83|1512.97|1511.37|1510.53|1508.93|0
1586409300000|2020-04-09 05:15:00|1511.42|1509.82|1510.76|1509.16|1511.64|1510.04|1510.38|1508.78|0
1586409600000|2020-04-09 05:20:00|1510.75|1509.15|1510.14|1508.54|1510.9|1509.3|1509.47|1507.87|0
1586409900000|2020-04-09 05:25:00|1510.15|1508.55|1511.87|1510.27|1512.35|1510.75|1510.13|1508.53|0
1586410200000|2020-04-09 05:30:00|1511.89|1510.29|1512.77|1511.17|1513.28|1511.68|1509.9|1508.3|0
1586410500000|2020-04-09 05:35:00|1512.76|1511.16|1513.43|1511.83|1513.69|1512.09|1512.22|1510.62|0
1586410800000|2020-04-09 05:40:00|1513.36|1511.76|1514.93|1513.33|1515.85|1514.25|1513.14|1511.54|0
1586411100000|2020-04-09 05:45:00|1514.94|1513.34|1514.49|1512.89|1515.71|1514.11|1513.99|1512.39|0
1586411400000|2020-04-09 05:50:00|1514.5|1512.9|1511.23|1509.63|1514.5|1512.9|1509.38|1507.78|0
1586411700000|2020-04-09 05:55:00|1511.24|1509.64|1511.64|1510.04|1512.69|1511.09|1510.81|1509.21|0
1586412000000|2020-04-09 06:00:00|1511.35|1509.75|1515.44|1513.84|1516.58|1514.98|1511.35|1509.75|0
1586412300000|2020-04-09 06:05:00|1515.45|1513.85|1515.11|1513.51|1516.45|1514.85|1514.05|1512.45|0
1586412600000|2020-04-09 06:10:00|1515.1|1513.5|1515.53|1513.93|1516.46|1514.86|1514.82|1513.22|0
1586412900000|2020-04-09 06:15:00|1515.39|1513.79|1517.92|1516.32|1517.92|1516.32|1513.88|1512.28|0
1586413200000|2020-04-09 06:20:00|1517.98|1516.38|1517.28|1515.68|1517.98|1516.38|1515.65|1514.05|0
1586413500000|2020-04-09 06:25:00|1517.3|1515.7|1518.28|1516.68|1520.51|1518.91|1517.3|1515.7|0
1586413800000|2020-04-09 06:30:00|1518.27|1516.67|1517.59|1515.99|1519.09|1517.49|1516.71|1515.11|103
1586414100000|2020-04-09 06:35:00|1517.71|1516.11|1516.71|1515.11|1518.59|1516.99|1515.34|1513.74|137
1586414400000|2020-04-09 06:40:00|1516.34|1514.74|1517.59|1515.99|1517.96|1516.36|1515.84|1514.24|16
1586414700000|2020-04-09 06:45:00|1517.84|1516.24|1518.59|1516.99|1519.34|1517.74|1517.59|1515.99|21
1586415000000|2020-04-09 06:50:00|1518.34|1516.74|1517.09|1515.49|1518.34|1516.74|1516.96|1515.36|11
1586415300000|2020-04-09 06:55:00|1516.98|1515.38|1523.61|1522.01|1523.91|1522.31|1516.98|1515.38|0
1586415600000|2020-04-09 07:00:00|1523.48|1521.88|1519.59|1518.99|1524.88|1523.28|1516.46|1515.86|3092
1586415900000|2020-04-09 07:05:00|1519.46|1518.86|1523.46|1522.86|1524.71|1524.11|1519.46|1518.86|2974
1586416200000|2020-04-09 07:10:00|1523.59|1522.99|1523.59|1522.99|1525.09|1524.49|1520.96|1520.36|1917
1586416500000|2020-04-09 07:15:00|1523.46|1522.86|1524.71|1524.11|1527.59|1526.99|1523.34|1522.74|1774
1586416800000|2020-04-09 07:20:00|1524.59|1523.99|1523.21|1522.61|1525.59|1524.99|1523.09|1522.49|1376
1586417100000|2020-04-09 07:25:00|1523.09|1522.49|1521.84|1521.24|1523.71|1523.11|1521.34|1520.74|918
1586417400000|2020-04-09 07:30:00|1521.71|1521.11|1522.96|1522.36|1523.46|1522.86|1520.59|1519.99|1029
1586417700000|2020-04-09 07:35:00|1522.84|1522.24|1523.34|1522.74|1525.84|1525.24|1521.34|1520.74|829
1586418000000|2020-04-09 07:40:00|1523.18|1522.58|1519.55|1518.95|1523.43|1522.83|1519.18|1518.58|1165
1586418300000|2020-04-09 07:45:00|1519.68|1519.08|1521.55|1520.95|1523.68|1523.08|1519.3|1518.7|1508
1586418600000|2020-04-09 07:50:00|1521.68|1521.08|1522.55|1521.95|1524.18|1523.58|1521.43|1520.83|618
1586418900000|2020-04-09 07:55:00|1522.43|1521.83|1524.18|1523.58|1524.43|1523.83|1520.93|1520.33|852
1586419200000|2020-04-09 08:00:00|1524.05|1523.45|1520.3|1519.7|1524.68|1524.08|1519.8|1519.2|761
1586419500000|2020-04-09 08:05:00|1520.43|1519.83|1521.18|1520.58|1522.55|1521.95|1519.18|1518.58|747
1586419800000|2020-04-09 08:10:00|1521.3|1520.7|1520.43|1519.83|1521.43|1520.83|1518.68|1518.08|700
1586420100000|2020-04-09 08:15:00|1520.55|1519.95|1520.18|1519.58|1522.05|1521.45|1519.18|1518.58|732
1586420400000|2020-04-09 08:20:00|1520.3|1519.7|1519.55|1518.95|1521.68|1521.08|1519.55|1518.95|682
1586420700000|2020-04-09 08:25:00|1519.43|1518.83|1517.68|1517.08|1520.18|1519.58|1516.68|1516.08|688
1586421000000|2020-04-09 08:30:00|1517.55|1516.95|1516.93|1516.33|1518.43|1517.83|1516.93|1516.33|522
1586421300000|2020-04-09 08:35:00|1516.68|1516.08|1512.43|1511.83|1516.93|1516.33|1512.3|1511.7|762
1586421600000|2020-04-09 08:40:00|1512.55|1511.95|1514.93|1514.33|1515.93|1515.33|1512.43|1511.83|777
1586421900000|2020-04-09 08:45:00|1514.8|1514.2|1513.43|1512.83|1516.43|1515.83|1513.3|1512.7|819
1586422200000|2020-04-09 08:50:00|1513.3|1512.7|1509.93|1509.33|1513.8|1513.2|1508.68|1508.08|578
1586422500000|2020-04-09 08:55:00|1510.05|1509.45|1505.93|1505.33|1510.18|1509.58|1505.68|1505.08|907
1586422800000|2020-04-09 09:00:00|1505.8|1505.2|1506.43|1505.83|1508.93|1508.33|1505.8|1505.2|1095
1586423100000|2020-04-09 09:05:00|1506.55|1505.95|1506.43|1505.83|1507.18|1506.58|1504.43|1503.83|986
1586423400000|2020-04-09 09:10:00|1506.3|1505.7|1503.93|1503.33|1506.3|1505.7|1502.43|1501.83|710
1586423700000|2020-04-09 09:15:00|1503.8|1503.2|1502.55|1501.95|1506.68|1506.08|1501.55|1500.95|760
1586424000000|2020-04-09 09:20:00|1502.68|1502.08|1503.43|1502.83|1504.3|1503.7|1501.18|1500.58|1022
1586424300000|2020-04-09 09:25:00|1503.55|1502.95|1505.68|1505.08|1506.18|1505.58|1503.55|1502.95|595
1586424600000|2020-04-09 09:30:00|1505.55|1504.95|1504.68|1504.08|1506.93|1506.33|1504.18|1503.58|731
1586424900000|2020-04-09 09:35:00|1504.8|1504.2|1502.05|1501.45|1504.8|1504.2|1500.68|1500.08|981
1586425200000|2020-04-09 09:40:00|1502.18|1501.58|1502.43|1501.83|1503.68|1503.08|1501.43|1500.83|837
1586425500000|2020-04-09 09:45:00|1502.3|1501.7|1498.05|1497.45|1502.93|1502.33|1497.18|1496.58|1181
1586425800000|2020-04-09 09:50:00|1498.18|1497.58|1497.43|1496.83|1500.8|1500.2|1496.93|1496.33|652
1586426100000|2020-04-09 09:55:00|1497.3|1496.7|1498.68|1498.08|1499.05|1498.45|1495.8|1495.2|1284
1586426400000|2020-04-09 10:00:00|1498.55|1497.95|1500.8|1500.2|1500.93|1500.33|1496.43|1495.83|813
1586426700000|2020-04-09 10:05:00|1500.93|1500.33|1500.3|1499.7|1501.93|1501.33|1499.55|1498.95|1035
1586427000000|2020-04-09 10:10:00|1500.18|1499.58|1500.43|1499.83|1501.18|1500.58|1499.55|1498.95|447
1586427300000|2020-04-09 10:15:00|1500.68|1500.08|1498.43|1497.83|1500.68|1500.08|1497.93|1497.33|466
1586427600000|2020-04-09 10:20:00|1498.68|1498.08|1497.43|1496.83|1500.43|1499.83|1497.18|1496.58|529
1586427900000|2020-04-09 10:25:00|1497.3|1496.7|1497.18|1496.58|1498.68|1498.08|1495.93|1495.33|584
1586428200000|2020-04-09 10:30:00|1497.3|1496.7|1497.18|1496.58|1499.68|1499.08|1496.43|1495.83|739
1586428500000|2020-04-09 10:35:00|1497.3|1496.7|1499.55|1498.95|1499.93|1499.33|1497.18|1496.58|745
1586428800000|2020-04-09 10:40:00|1499.68|1499.08|1500.3|1499.7|1501.68|1501.08|1498.43|1497.83|651
1586429100000|2020-04-09 10:45:00|1500.18|1499.58|1502.43|1501.83|1502.68|1502.08|1500.18|1499.58|946
1586429400000|2020-04-09 10:50:00|1502.3|1501.7|1500.44|1498.84|1502.93|1502.33|1500.3|1498.79|1702
1586429700000|2020-04-09 10:55:00|1500.43|1498.83|1497.52|1495.92|1502.33|1500.73|1496.82|1495.22|2518
1586430000000|2020-04-09 11:00:00|1497.53|1495.93|1496.64|1495.04|1497.61|1496.01|1495.12|1493.52|989
1586430300000|2020-04-09 11:05:00|1496.65|1495.05|1497.82|1496.22|1499.25|1497.65|1495.87|1494.27|235
1586430600000|2020-04-09 11:10:00|1497.81|1496.21|1496.76|1495.16|1498.81|1497.21|1496.32|1494.72|92
1586430900000|2020-04-09 11:15:00|1496.75|1495.15|1496.69|1495.09|1498.6|1497|1496.69|1495.09|122
1586431200000|2020-04-09 11:20:00|1496.66|1495.06|1493.16|1491.56|1497.64|1496.04|1493.14|1491.54|106
1586431500000|2020-04-09 11:25:00|1493.15|1491.55|1489.72|1488.12|1494.43|1492.83|1489.72|1488.12|143
1586431800000|2020-04-09 11:30:00|1489.7|1488.1|1494.03|1492.43|1494.05|1492.45|1486.91|1485.31|0
1586432100000|2020-04-09 11:35:00|1494.04|1492.44|1492.94|1491.34|1494.48|1492.88|1491.29|1489.69|0
1586432400000|2020-04-09 11:40:00|1492.95|1491.35|1492.8|1491.2|1494.73|1493.13|1491|1489.4|0
1586432700000|2020-04-09 11:45:00|1493.23|1491.63|1500.11|1498.51|1501.88|1500.28|1491.89|1490.29|0
1586433000000|2020-04-09 11:50:00|1500.13|1498.53|1502.04|1500.44|1502.07|1500.47|1499.31|1497.71|0
1586433300000|2020-04-09 11:55:00|1501.91|1500.31|1498.22|1496.62|1502.5|1500.9|1498.2|1496.6|0
1586433600000|2020-04-09 12:00:00|1498.24|1496.64|1495.45|1493.85|1499.17|1497.57|1494.98|1493.38|0
1586433900000|2020-04-09 12:05:00|1495.59|1493.99|1495.05|1493.45|1496.88|1495.28|1494.13|1492.53|0
1586434200000|2020-04-09 12:10:00|1495.07|1493.47|1493.9|1492.3|1495.59|1493.99|1493.38|1491.78|0
1586434500000|2020-04-09 12:15:00|1493.89|1492.29|1493.42|1491.82|1495.38|1493.78|1490.8|1489.2|0
1586434800000|2020-04-09 12:20:00|1493.21|1491.61|1495.3|1493.7|1497.22|1495.62|1493.21|1491.61|0
1586435100000|2020-04-09 12:25:00|1495.31|1493.71|1497.26|1495.66|1497.29|1495.69|1495.31|1493.71|0
1586435400000|2020-04-09 12:30:00|1497.27|1495.67|1505.24|1503.64|1506.47|1504.87|1496.71|1495.11|0
1586435700000|2020-04-09 12:35:00|1505.23|1503.63|1501.48|1499.88|1505.43|1503.83|1501.29|1499.69|0
1586436000000|2020-04-09 12:40:00|1501.64|1500.04|1504.5|1502.9|1504.5|1502.9|1499.35|1497.75|0
1586436300000|2020-04-09 12:45:00|1504.52|1502.92|1507.4|1505.8|1507.49|1505.89|1503|1501.4|0
1586436600000|2020-04-09 12:50:00|1507.41|1505.81|1511.67|1510.07|1512.27|1510.67|1506.97|1505.37|0
1586436900000|2020-04-09 12:55:00|1511.7|1510.1|1512.97|1511.37|1515.74|1514.14|1509.83|1508.23|0
1586437200000|2020-04-09 13:00:00|1512.98|1511.38|1512.38|1510.78|1514.83|1513.23|1511.56|1509.96|0
1586437500000|2020-04-09 13:05:00|1512.4|1510.8|1516.54|1514.94|1517.57|1515.97|1512.08|1510.48|0
1586437800000|2020-04-09 13:10:00|1516.55|1514.95|1517.59|1515.99|1519.12|1517.52|1515.99|1514.39|0
1586438100000|2020-04-09 13:15:00|1517.62|1516.02|1516.62|1515.02|1517.85|1516.25|1514.24|1512.64|0
1586438400000|2020-04-09 13:20:00|1516.75|1515.15|1519.47|1517.87|1520.53|1518.93|1516.6|1515|0
1586438700000|2020-04-09 13:25:00|1519.49|1517.89|1517.66|1516.06|1521.55|1519.95|1517.57|1515.97|0
1586439000000|2020-04-09 13:30:00|1517.69|1516.09|1519.55|1517.95|1520.58|1518.98|1516.51|1514.91|0
1586439300000|2020-04-09 13:35:00|1519.58|1517.98|1524.59|1522.99|1525|1523.4|1519.49|1517.89|0
1586439600000|2020-04-09 13:40:00|1524.72|1523.12|1528.09|1526.49|1528.57|1526.97|1524.52|1522.92|0
1586439900000|2020-04-09 13:45:00|1528.06|1526.46|1527.12|1525.52|1529.38|1527.78|1526.09|1524.49|0
1586440200000|2020-04-09 13:50:00|1527.11|1525.51|1529.83|1528.23|1529.84|1528.24|1525.91|1524.31|0
1586440500000|2020-04-09 13:55:00|1529.81|1528.21|1532.37|1530.77|1532.71|1531.11|1528.87|1527.27|0
1586440800000|2020-04-09 14:00:00|1532.36|1530.76|1523.16|1521.56|1532.38|1530.78|1522.32|1520.72|0
1586441100000|2020-04-09 14:05:00|1523.15|1521.55|1514.75|1513.15|1523.3|1521.7|1514.3|1512.7|0
1586441400000|2020-04-09 14:10:00|1514.76|1513.16|1520.32|1518.72|1521.37|1519.77|1514.53|1512.93|0
1586441700000|2020-04-09 14:15:00|1520.34|1518.74|1515.3|1513.7|1521.27|1519.67|1515.27|1513.67|0
1586442000000|2020-04-09 14:20:00|1515.31|1513.71|1516.54|1514.94|1517.25|1515.65|1512.15|1510.55|0
1586442300000|2020-04-09 14:25:00|1516.51|1514.91|1519.53|1517.93|1521.73|1520.13|1515.35|1513.75|0
1586442600000|2020-04-09 14:30:00|1519.55|1517.95|1520.36|1518.76|1520.42|1518.82|1516.93|1515.33|0
1586442900000|2020-04-09 14:35:00|1520.37|1518.77|1520.3|1518.7|1521.69|1520.09|1517.53|1515.93|0
1586443200000|2020-04-09 14:40:00|1520.32|1518.72|1518.97|1517.37|1520.79|1519.19|1516.34|1514.74|0
1586443500000|2020-04-09 14:45:00|1519.12|1517.52|1518.04|1516.44|1520.59|1518.99|1517.95|1516.35|0
1586443800000|2020-04-09 14:50:00|1518.03|1516.43|1515.91|1514.31|1519.01|1517.41|1515.38|1513.78|0
1586444100000|2020-04-09 14:55:00|1516.05|1514.45|1516.66|1515.06|1518.48|1516.88|1514.66|1513.06|0
1586444400000|2020-04-09 15:00:00|1516.65|1515.05|1511.79|1510.19|1517.08|1515.48|1511.78|1510.18|0
1586444700000|2020-04-09 15:05:00|1511.81|1510.21|1513.11|1511.51|1514.51|1512.91|1508.58|1506.98|0
1586445000000|2020-04-09 15:10:00|1513.13|1511.53|1512.19|1510.59|1514.6|1513|1510.13|1508.53|0
1586445300000|2020-04-09 15:15:00|1512.18|1510.58|1511.92|1510.32|1512.68|1511.08|1510.06|1508.46|0
1586445600000|2020-04-09 15:20:00|1511.93|1510.33|1510.5|1508.9|1514.37|1512.77|1508.61|1507.01|0
1586445900000|2020-04-09 15:25:00|1510.53|1508.93|1517.66|1516.06|1518.54|1516.94|1509.44|1507.84|0
1586446200000|2020-04-09 15:30:00|1517.52|1515.92|1517.56|1515.96|1519.55|1517.95|1515.26|1513.66|0
1586446500000|2020-04-09 15:35:00|1517.58|1515.98|1520.93|1519.33|1521.91|1520.31|1515.64|1514.04|0
1586446800000|2020-04-09 15:40:00|1521.06|1519.46|1520.27|1518.67|1522.45|1520.85|1518.68|1517.08|0
1586447100000|2020-04-09 15:45:00|1520.28|1518.68|1522.96|1521.36|1523.44|1521.84|1520.12|1518.52|0
1586447400000|2020-04-09 15:50:00|1522.98|1521.38|1521.7|1520.1|1523.46|1521.86|1520.75|1519.15|0
1586447700000|2020-04-09 15:55:00|1521.56|1519.96|1522.97|1521.37|1523.31|1521.71|1520.25|1518.65|0
1586448000000|2020-04-09 16:00:00|1523.27|1521.67|1524.42|1522.82|1524.42|1522.82|1521.84|1520.24|0
1586448300000|2020-04-09 16:05:00|1524.4|1522.8|1524.32|1522.72|1524.44|1522.84|1521.52|1519.92|0
1586448600000|2020-04-09 16:10:00|1524.3|1522.7|1524.55|1522.95|1524.6|1523|1522.21|1520.61|0
1586448900000|2020-04-09 16:15:00|1524.54|1522.94|1526.59|1524.99|1526.64|1525.04|1523.12|1521.52|0
1586449200000|2020-04-09 16:20:00|1526.53|1524.93|1525.12|1523.52|1526.59|1524.99|1524.24|1522.64|0
1586449500000|2020-04-09 16:25:00|1525.13|1523.53|1522.07|1520.47|1525.18|1523.58|1522.06|1520.46|0
1586449800000|2020-04-09 16:30:00|1522.06|1520.46|1521.27|1519.67|1523.7|1522.1|1521.2|1519.6|0
1586450100000|2020-04-09 16:35:00|1521.29|1519.69|1522.88|1521.28|1523.04|1521.44|1520.22|1518.62|0
1586450400000|2020-04-09 16:40:00|1522.86|1521.26|1522.28|1520.68|1523.91|1522.31|1521.48|1519.88|0
1586450700000|2020-04-09 16:45:00|1522.27|1520.67|1523.2|1521.6|1524.28|1522.68|1521.24|1519.64|0
1586451000000|2020-04-09 16:50:00|1523.22|1521.62|1524.67|1523.07|1525.58|1523.98|1522.25|1520.65|0
1586451300000|2020-04-09 16:55:00|1524.69|1523.09|1525.76|1524.16|1526.8|1525.2|1523.24|1521.64|0
1586451600000|2020-04-09 17:00:00|1525.78|1524.18|1523.79|1522.19|1526.22|1524.62|1523.79|1522.19|0
1586451900000|2020-04-09 17:05:00|1523.85|1522.25|1526.18|1524.58|1526.18|1524.58|1523.82|1522.22|0
1586452200000|2020-04-09 17:10:00|1526.16|1524.56|1525.12|1523.52|1526.18|1524.58|1523.54|1521.94|0
1586452500000|2020-04-09 17:15:00|1525.15|1523.55|1525.95|1524.35|1525.98|1524.38|1523.63|1522.03|0
1586452800000|2020-04-09 17:20:00|1525.97|1524.37|1524.64|1523.04|1526.02|1524.42|1524.1|1522.5|0
1586453100000|2020-04-09 17:25:00|1524.65|1523.05|1526.51|1524.91|1526.57|1524.97|1524.01|1522.41|0
1586453400000|2020-04-09 17:30:00|1526.53|1524.93|1525.11|1523.51|1527.49|1525.89|1525.05|1523.45|0
1586453700000|2020-04-09 17:35:00|1525.12|1523.52|1523.4|1521.8|1525.96|1524.36|1522.94|1521.34|0
1586454000000|2020-04-09 17:40:00|1523.38|1521.78|1524.84|1523.24|1525.88|1524.28|1522.94|1521.34|0
1586454300000|2020-04-09 17:45:00|1524.86|1523.26|1522.72|1521.12|1525.3|1523.7|1522.72|1521.12|0
1586454600000|2020-04-09 17:50:00|1522.74|1521.14|1524.08|1522.48|1524.75|1523.15|1521.64|1520.04|0
1586454900000|2020-04-09 17:55:00|1524.06|1522.46|1525.58|1523.98|1526.08|1524.48|1523.06|1521.46|0
1586455200000|2020-04-09 18:00:00|1525.57|1523.97|1522.73|1521.13|1526.93|1525.33|1522.72|1521.12|0
1586455500000|2020-04-09 18:05:00|1522.72|1521.12|1522.11|1520.51|1523.24|1521.64|1521.03|1519.43|0
1586455800000|2020-04-09 18:10:00|1522.09|1520.49|1522.49|1520.89|1524|1522.4|1522.05|1520.45|0
1586456100000|2020-04-09 18:15:00|1522.48|1520.88|1521.7|1520.1|1523.02|1521.42|1520.7|1519.1|0
1586456400000|2020-04-09 18:20:00|1521.73|1520.13|1523.23|1521.63|1523.74|1522.14|1520.13|1518.53|0
1586456700000|2020-04-09 18:25:00|1523.22|1521.62|1521.22|1519.62|1524.72|1523.12|1520.7|1519.1|0
1586457000000|2020-04-09 18:30:00|1521.2|1519.6|1520.88|1519.28|1523.97|1522.37|1520.3|1518.7|0
1586457300000|2020-04-09 18:35:00|1520.87|1519.27|1520.52|1518.92|1521.86|1520.26|1519.47|1517.87|0
1586457600000|2020-04-09 18:40:00|1520.54|1518.94|1519.49|1517.89|1521.52|1519.92|1518.37|1516.77|0
1586457900000|2020-04-09 18:45:00|1519.48|1517.88|1516.6|1515|1520.49|1518.89|1516.12|1514.52|0
1586458200000|2020-04-09 18:50:00|1516.44|1514.84|1513.5|1511.9|1517.19|1515.59|1513.49|1511.89|0
1586458500000|2020-04-09 18:55:00|1513.49|1511.89|1517.49|1515.89|1517.96|1516.36|1512.44|1510.84|0
1586458800000|2020-04-09 19:00:00|1517.52|1515.92|1517.4|1515.8|1518.36|1516.76|1514.99|1513.39|0
1586459100000|2020-04-09 19:05:00|1517.39|1515.79|1522.22|1520.62|1522.67|1521.07|1516.73|1515.13|0
1586459400000|2020-04-09 19:10:00|1522.24|1520.64|1524.53|1522.93|1524.81|1523.21|1522.08|1520.48|0
1586459700000|2020-04-09 19:15:00|1524.55|1522.95|1525.22|1523.62|1525.97|1524.37|1523.91|1522.31|0
1586460000000|2020-04-09 19:20:00|1525.23|1523.63|1525.3|1523.7|1526.23|1524.63|1523.88|1522.28|0
1586460300000|2020-04-09 19:25:00|1525.32|1523.72|1531.23|1529.63|1531.23|1529.63|1525.32|1523.72|0
1586460600000|2020-04-09 19:30:00|1531.26|1529.66|1534.44|1532.84|1534.46|1532.86|1531.26|1529.66|0
1586460900000|2020-04-09 19:35:00|1534.46|1532.86|1533.61|1532.01|1534.92|1533.32|1530.1|1528.5|0
1586461200000|2020-04-09 19:40:00|1533.59|1531.99|1534.35|1532.75|1535.17|1533.57|1532.51|1530.91|0
1586461500000|2020-04-09 19:45:00|1534.38|1532.78|1529.76|1528.16|1535.32|1533.72|1529.71|1528.11|0
1586461800000|2020-04-09 19:50:00|1529.77|1528.17|1532.09|1530.49|1533.41|1531.81|1528.77|1527.17|0
1586462100000|2020-04-09 19:55:00|1532.07|1530.47|1528.17|1526.57|1532.55|1530.95|1526.51|1524.91|0
1586462400000|2020-04-09 20:00:00|1528.15|1526.55|1530.97|1529.37|1531.49|1529.89|1527.07|1525.47|0
1586462700000|2020-04-09 20:05:00|1530.95|1529.35|1531.71|1530.11|1532.04|1530.44|1529.51|1527.91|0
1586463000000|2020-04-09 20:10:00|1531.72|1530.12|1529.62|1528.02|1532.04|1530.44|1529.14|1527.54|0
1586463300000|2020-04-09 20:15:00|1529.64|1528.04|1530.18|1528.58|1530.18|1528.58|1529.58|1527.98|0
1586463600000|2020-04-09 20:20:00|1530.26|1528.66|1530.16|1528.56|1530.38|1528.78|1530.16|1528.56|0
1586463900000|2020-04-09 20:25:00|1530.12|1528.52|1529.73|1528.13|1530.2|1528.6|1529.73|1528.13|0
1586464200000|2020-04-09 20:30:00|1529.66|1528.06|1530.55|1528.95|1531.19|1529.59|1529.47|1527.87|0
1586464500000|2020-04-09 20:35:00|1530.53|1528.93|1530.5|1528.9|1530.65|1529.05|1529.69|1528.09|0
1586464800000|2020-04-09 20:40:00|1530.52|1528.92|1530.95|1529.35|1531.19|1529.59|1530.26|1528.66|0
1586465100000|2020-04-09 20:45:00|1530.93|1529.33|1529.5|1527.9|1530.95|1529.35|1529.16|1527.56|0
1586465400000|2020-04-09 20:50:00|1529.48|1527.88|1531.68|1530.08|1531.82|1530.22|1529.16|1527.56|0
1586465700000|2020-04-09 20:55:00|1531.7|1530.1|1532.96|1531.36|1533.56|1531.96|1531.39|1529.79|0
1586466000000|2020-04-09 21:00:00|1533|1531.4|1533.04|1531.44|1533.08|1531.48|1533|1531.4|0
1586728800000|2020-04-12 22:00:00|1535.64|1534.04|1526.82|1525.22|1537.52|1535.92|1526.45|1524.85|0
1586729100000|2020-04-12 22:05:00|1526.51|1524.91|1527.44|1525.84|1530.92|1529.32|1525.97|1524.37|0
1586729400000|2020-04-12 22:10:00|1527.52|1525.92|1519.12|1517.52|1528.01|1526.41|1518.86|1517.26|0
1586729700000|2020-04-12 22:15:00|1519.16|1517.56|1509.79|1508.19|1521.11|1519.51|1502.88|1501.28|0
1586730000000|2020-04-12 22:20:00|1509.8|1508.2|1513.65|1512.05|1514.2|1512.6|1507.87|1506.27|0
1586730300000|2020-04-12 22:25:00|1513.73|1512.13|1511.18|1509.58|1514.69|1513.09|1510.35|1508.75|0
1586730600000|2020-04-12 22:30:00|1511.19|1509.59|1515.07|1513.47|1516.2|1514.6|1509.46|1507.86|0
1586730900000|2020-04-12 22:35:00|1515.06|1513.46|1517.69|1516.09|1517.93|1516.33|1514.93|1513.33|0
1586731200000|2020-04-12 22:40:00|1517.65|1516.05|1516.48|1514.88|1517.75|1516.15|1515.72|1514.12|0
1586731500000|2020-04-12 22:45:00|1516.47|1514.87|1518.38|1516.78|1519.09|1517.49|1514.45|1512.85|0
1586731800000|2020-04-12 22:50:00|1518.36|1516.76|1516.26|1514.66|1518.38|1516.78|1515.65|1514.05|0
1586732100000|2020-04-12 22:55:00|1516.23|1514.63|1517.57|1515.97|1518.06|1516.46|1515.93|1514.33|0
1586732400000|2020-04-12 23:00:00|1517.59|1515.99|1519.11|1517.51|1519.2|1517.6|1517.28|1515.68|0
1586732700000|2020-04-12 23:05:00|1519.09|1517.49|1521.68|1520.08|1522.3|1520.7|1518.53|1516.93|0
1586733000000|2020-04-12 23:10:00|1521.67|1520.07|1520.95|1519.35|1522.45|1520.85|1520.32|1518.72|0
1586733300000|2020-04-12 23:15:00|1520.96|1519.36|1516.59|1514.99|1521.68|1520.08|1516.03|1514.43|0
1586733600000|2020-04-12 23:20:00|1516.58|1514.98|1517.75|1516.15|1518.04|1516.44|1516.54|1514.94|0
1586733900000|2020-04-12 23:25:00|1517.76|1516.16|1515.71|1514.11|1517.84|1516.24|1514.32|1512.72|0
1586734200000|2020-04-12 23:30:00|1515.77|1514.17|1514.16|1512.56|1516.39|1514.79|1514.11|1512.51|0
1586734500000|2020-04-12 23:35:00|1514.15|1512.55|1516.53|1514.93|1516.87|1515.27|1514.12|1512.52|0
1586734800000|2020-04-12 23:40:00|1516.56|1514.96|1515.22|1513.62|1517.54|1515.94|1514.84|1513.24|0
1586735100000|2020-04-12 23:45:00|1515.24|1513.64|1514.2|1512.6|1515.8|1514.2|1512.48|1510.88|0
1586735400000|2020-04-12 23:50:00|1514.12|1512.52|1515.3|1513.7|1515.54|1513.94|1512.75|1511.15|0
1586735700000|2020-04-12 23:55:00|1515.29|1513.69|1514.63|1513.03|1515.98|1514.38|1514.58|1512.98|0
1586736000000|2020-04-13 00:00:00|1514.64|1513.04|1516.9|1515.3|1517.34|1515.74|1514.12|1512.52|0
1586736300000|2020-04-13 00:05:00|1516.91|1515.31|1517.2|1515.6|1517.34|1515.74|1515.16|1513.56|0
1586736600000|2020-04-13 00:10:00|1517.21|1515.61|1514.36|1512.76|1517.25|1515.65|1513.95|1512.35|0
1586736900000|2020-04-13 00:15:00|1514.38|1512.78|1512.58|1510.98|1515.62|1514.02|1512.24|1510.64|0
1586737200000|2020-04-13 00:20:00|1512.6|1511|1513.89|1512.29|1514.1|1512.5|1512.31|1510.71|0
1586737500000|2020-04-13 00:25:00|1513.81|1512.21|1514.88|1513.28|1515.69|1514.09|1513.81|1512.21|0
1586737800000|2020-04-13 00:30:00|1514.9|1513.3|1514.48|1512.88|1515.35|1513.75|1513.76|1512.16|0
1586738100000|2020-04-13 00:35:00|1514.44|1512.84|1514.69|1513.09|1515.35|1513.75|1514.34|1512.74|0
1586738400000|2020-04-13 00:40:00|1514.71|1513.11|1513.53|1511.93|1515.46|1513.86|1513.19|1511.59|0
1586738700000|2020-04-13 00:45:00|1513.54|1511.94|1510.15|1508.55|1513.56|1511.96|1509.66|1508.06|0
1586739000000|2020-04-13 00:50:00|1510.13|1508.53|1510.35|1508.75|1510.38|1508.78|1508.96|1507.36|0
1586739300000|2020-04-13 00:55:00|1510.39|1508.79|1509.48|1507.88|1511.31|1509.71|1509.48|1507.88|0
1586739600000|2020-04-13 01:00:00|1509.5|1507.9|1510.51|1508.91|1512.5|1510.9|1509.44|1507.84|0
1586739900000|2020-04-13 01:05:00|1510.52|1508.92|1511.14|1509.54|1511.69|1510.09|1508.41|1506.81|0
1586740200000|2020-04-13 01:10:00|1511.02|1509.42|1511.69|1510.09|1513.2|1511.6|1510.49|1508.89|0
1586740500000|2020-04-13 01:15:00|1511.7|1510.1|1513.2|1511.6|1513.68|1512.08|1511.11|1509.51|0
1586740800000|2020-04-13 01:20:00|1513.22|1511.62|1511.99|1510.39|1513.68|1512.08|1511.8|1510.2|0
1586741100000|2020-04-13 01:25:00|1511.97|1510.37|1511.51|1509.91|1512.66|1511.06|1511.07|1509.47|0
1586741400000|2020-04-13 01:30:00|1511.5|1509.9|1513|1511.4|1513.39|1511.79|1511.31|1509.71|0
1586741700000|2020-04-13 01:35:00|1512.98|1511.38|1515.71|1514.11|1515.91|1514.31|1512.66|1511.06|0
1586742000000|2020-04-13 01:40:00|1515.7|1514.1|1515.76|1514.16|1516.82|1515.22|1514.7|1513.1|0
1586742300000|2020-04-13 01:45:00|1515.77|1514.17|1516.2|1514.6|1516.27|1514.67|1514.8|1513.2|0
1586742600000|2020-04-13 01:50:00|1516.21|1514.61|1515.81|1514.21|1516.44|1514.84|1514.56|1512.96|0
1586742900000|2020-04-13 01:55:00|1515.79|1514.19|1514.71|1513.11|1515.79|1514.19|1514.22|1512.62|0
1586743200000|2020-04-13 02:00:00|1514.75|1513.15|1515.81|1514.21|1515.91|1514.31|1514.7|1513.1|0
1586743500000|2020-04-13 02:05:00|1515.79|1514.19|1517.74|1516.14|1518.82|1517.22|1515.71|1514.11|0
1586743800000|2020-04-13 02:10:00|1517.72|1516.12|1517.41|1515.81|1517.74|1516.14|1516.54|1514.94|0
1586744100000|2020-04-13 02:15:00|1517.4|1515.8|1518.2|1516.6|1518.52|1516.92|1516.41|1514.81|0
1586744400000|2020-04-13 02:20:00|1518.16|1516.56|1518.07|1516.47|1518.84|1517.24|1517.92|1516.32|0
1586744700000|2020-04-13 02:25:00|1518.06|1516.46|1517.5|1515.9|1518.17|1516.57|1517.4|1515.8|0
1586745000000|2020-04-13 02:30:00|1517.51|1515.91|1515.27|1513.67|1518.17|1516.57|1515.22|1513.62|0
1586745300000|2020-04-13 02:35:00|1515.26|1513.66|1514.5|1512.9|1515.95|1514.35|1514.21|1512.61|0
1586745600000|2020-04-13 02:40:00|1514.51|1512.91|1516.43|1514.83|1516.48|1514.88|1514.45|1512.85|0
1586745900000|2020-04-13 02:45:00|1516.42|1514.82|1515.9|1514.3|1516.81|1515.21|1515.8|1514.2|0
1586746200000|2020-04-13 02:50:00|1515.92|1514.32|1516.58|1514.98|1517.16|1515.56|1515.92|1514.32|0
1586746500000|2020-04-13 02:55:00|1516.59|1514.99|1516.09|1514.49|1516.82|1515.22|1515.71|1514.11|0
1586746800000|2020-04-13 03:00:00|1516.07|1514.47|1515.8|1514.2|1516.14|1514.54|1515.56|1513.96|0
1586747100000|2020-04-13 03:05:00|1515.82|1514.22|1516.92|1515.32|1517.06|1515.46|1515.61|1514.01|0
1586747400000|2020-04-13 03:10:00|1516.93|1515.33|1517.16|1515.56|1517.26|1515.66|1516.14|1514.54|0
1586747700000|2020-04-13 03:15:00|1517.17|1515.57|1516.14|1514.54|1517.26|1515.66|1515.7|1514.1|0
1586748000000|2020-04-13 03:20:00|1516.15|1514.55|1516.04|1514.44|1516.53|1514.93|1516.04|1514.44|0
1586748300000|2020-04-13 03:25:00|1516.06|1514.46|1515.85|1514.25|1516.19|1514.59|1515.56|1513.96|0
1586748600000|2020-04-13 03:30:00|1515.86|1514.26|1512.75|1511.15|1515.9|1514.3|1512.23|1510.63|0
1586748900000|2020-04-13 03:35:00|1512.76|1511.16|1513.21|1511.61|1513.82|1512.22|1512.76|1511.16|0
1586749200000|2020-04-13 03:40:00|1513.2|1511.6|1511.58|1509.98|1513.21|1511.61|1510.84|1509.24|0
1586749500000|2020-04-13 03:45:00|1511.66|1510.06|1512.72|1511.12|1512.77|1511.17|1511.52|1509.92|0
1586749800000|2020-04-13 03:50:00|1512.71|1511.11|1512.93|1511.33|1513.69|1512.09|1511.52|1509.92|0
1586750100000|2020-04-13 03:55:00|1513.01|1511.41|1512.54|1510.94|1513.11|1511.51|1512.2|1510.6|0
1586750400000|2020-04-13 04:00:00|1512.57|1510.97|1511.43|1509.83|1512.68|1511.08|1511.14|1509.54|0
1586750700000|2020-04-13 04:05:00|1511.44|1509.84|1512.84|1511.24|1513.13|1511.53|1511.33|1509.73|0
1586751000000|2020-04-13 04:10:00|1512.83|1511.23|1512.25|1510.65|1513.44|1511.84|1512.15|1510.55|0
1586751300000|2020-04-13 04:15:00|1512.21|1510.61|1512.26|1510.66|1512.92|1511.32|1511.81|1510.21|0
1586751600000|2020-04-13 04:20:00|1512.27|1510.67|1510.95|1509.35|1512.48|1510.88|1510.9|1509.3|0
1586751900000|2020-04-13 04:25:00|1510.94|1509.34|1511.03|1509.43|1511.57|1509.97|1510.79|1509.19|0
1586752200000|2020-04-13 04:30:00|1511.05|1509.45|1511.23|1509.63|1511.47|1509.87|1510.69|1509.09|0
1586752500000|2020-04-13 04:35:00|1511.24|1509.64|1512.19|1510.59|1512.57|1510.97|1511.13|1509.53|0
1586752800000|2020-04-13 04:40:00|1512.2|1510.6|1512.49|1510.89|1512.93|1511.33|1512.2|1510.6|0
1586753100000|2020-04-13 04:45:00|1512.47|1510.87|1512.4|1510.8|1513.18|1511.58|1512.27|1510.67|0
1586753400000|2020-04-13 04:50:00|1512.39|1510.79|1512.99|1511.39|1513.67|1512.07|1512.12|1510.52|0
1586753700000|2020-04-13 04:55:00|1513|1511.4|1513.3|1511.7|1513.78|1512.18|1512.66|1511.06|0
1586754000000|2020-04-13 05:00:00|1513.32|1511.72|1514.4|1512.8|1514.82|1513.22|1513.3|1511.7|0
1586754300000|2020-04-13 05:05:00|1514.39|1512.79|1514.05|1512.45|1514.9|1513.3|1513.91|1512.31|0
1586754600000|2020-04-13 05:10:00|1514.06|1512.46|1514.07|1512.47|1514.65|1513.05|1513.62|1512.02|0
1586754900000|2020-04-13 05:15:00|1514.09|1512.49|1513.88|1512.28|1515.05|1513.45|1513.88|1512.28|0
1586755200000|2020-04-13 05:20:00|1513.89|1512.29|1513|1511.4|1514.02|1512.42|1512.09|1510.49|0
1586755500000|2020-04-13 05:25:00|1512.99|1511.39|1513.05|1511.45|1513.63|1512.03|1512.42|1510.82|0
1586755800000|2020-04-13 05:30:00|1513.03|1511.43|1512.52|1510.92|1513.03|1511.43|1511.51|1509.91|0
1586756100000|2020-04-13 05:35:00|1512.51|1510.91|1512.04|1510.44|1513.34|1511.74|1511.94|1510.34|0
1586756400000|2020-04-13 05:40:00|1512.03|1510.43|1513.1|1511.5|1513.29|1511.69|1511.6|1510|0
1586756700000|2020-04-13 05:45:00|1513.11|1511.51|1513.15|1511.55|1513.73|1512.13|1512.61|1511.01|0
1586757000000|2020-04-13 05:50:00|1513.16|1511.56|1510.84|1509.24|1513.94|1512.34|1510.84|1509.24|0
1586757300000|2020-04-13 05:55:00|1510.81|1509.21|1510.95|1509.35|1511.58|1509.98|1510.45|1508.85|0
1586757600000|2020-04-13 06:00:00|1510.96|1509.36|1515.71|1514.11|1515.9|1514.3|1510.7|1509.1|0
1586757900000|2020-04-13 06:05:00|1515.7|1514.1|1516.93|1515.33|1517.25|1515.65|1515.64|1514.04|0
1586758200000|2020-04-13 06:10:00|1516.95|1515.35|1516.53|1514.93|1518.61|1517.01|1516.34|1514.74|0
1586758500000|2020-04-13 06:15:00|1516.56|1514.96|1516.39|1514.79|1516.87|1515.27|1516|1514.4|0
1586758800000|2020-04-13 06:20:00|1516.38|1514.78|1516.56|1514.96|1517.75|1516.15|1516.29|1514.69|0
1586759100000|2020-04-13 06:25:00|1516.68|1515.08|1516.98|1515.38|1517.32|1515.72|1516.19|1514.59|0
1586759400000|2020-04-13 06:30:00|1516.99|1515.39|1516.46|1514.86|1517.22|1515.62|1516.21|1514.61|0
1586759700000|2020-04-13 06:35:00|1516.45|1514.85|1518.72|1517.12|1518.77|1517.17|1516.41|1514.81|0
1586760000000|2020-04-13 06:40:00|1518.73|1517.13|1517.5|1515.9|1519.11|1517.51|1517.3|1515.7|0
1586760300000|2020-04-13 06:45:00|1517.49|1515.89|1517.73|1516.13|1518.17|1516.57|1517.15|1515.55|0
1586760600000|2020-04-13 06:50:00|1517.74|1516.14|1516.36|1514.76|1517.78|1516.18|1516.36|1514.76|0
1586760900000|2020-04-13 06:55:00|1516.35|1514.75|1516.31|1514.71|1516.75|1515.15|1516.13|1514.53|0
1586761200000|2020-04-13 07:00:00|1516.34|1514.74|1515.39|1513.79|1516.74|1515.14|1515.14|1513.54|0
1586761500000|2020-04-13 07:05:00|1515.43|1513.83|1515.38|1513.78|1515.67|1514.07|1514.94|1513.34|0
1586761800000|2020-04-13 07:10:00|1515.39|1513.79|1515.38|1513.78|1516.01|1514.41|1515.38|1513.78|0
1586762100000|2020-04-13 07:15:00|1515.34|1513.74|1516.63|1515.03|1516.77|1515.17|1514.8|1513.2|0
1586762400000|2020-04-13 07:20:00|1516.61|1515.01|1516.32|1514.72|1517.45|1515.85|1516.31|1514.71|0
1586762700000|2020-04-13 07:25:00|1516.34|1514.74|1515|1513.4|1516.52|1514.92|1514.61|1513.01|0
1586763000000|2020-04-13 07:30:00|1515.09|1513.49|1515.52|1513.92|1515.76|1514.16|1514.84|1513.24|0
1586763300000|2020-04-13 07:35:00|1515.5|1513.9|1516.09|1514.49|1516.54|1514.94|1515.18|1513.58|0
1586763600000|2020-04-13 07:40:00|1516.07|1514.47|1514.54|1512.94|1516.07|1514.47|1514.39|1512.79|0
1586763900000|2020-04-13 07:45:00|1514.51|1512.91|1514.97|1513.37|1515.31|1513.71|1514.29|1512.69|0
1586764200000|2020-04-13 07:50:00|1514.95|1513.35|1514.05|1512.45|1515.41|1513.81|1514.05|1512.45|0
1586764500000|2020-04-13 07:55:00|1514.07|1512.47|1514.63|1513.03|1514.97|1513.37|1514.05|1512.45|0
1586764800000|2020-04-13 08:00:00|1514.65|1513.05|1514.37|1512.77|1515.22|1513.62|1514.13|1512.53|0
1586765100000|2020-04-13 08:05:00|1514.36|1512.76|1514.43|1512.83|1514.71|1513.11|1514.03|1512.43|0
1586765400000|2020-04-13 08:10:00|1514.44|1512.84|1514.72|1513.12|1515.06|1513.46|1513.85|1512.25|0
1586765700000|2020-04-13 08:15:00|1514.73|1513.13|1514.82|1513.22|1515.31|1513.71|1514.29|1512.69|0
1586766000000|2020-04-13 08:20:00|1514.8|1513.2|1514.14|1512.54|1514.8|1513.2|1514.04|1512.44|0
1586766300000|2020-04-13 08:25:00|1514.17|1512.57|1513.17|1511.57|1514.46|1512.86|1513.17|1511.57|0
1586766600000|2020-04-13 08:30:00|1513.19|1511.59|1513.87|1512.27|1514.02|1512.42|1512.72|1511.12|0
1586766900000|2020-04-13 08:35:00|1513.85|1512.25|1513.4|1511.8|1514.31|1512.71|1513.3|1511.7|0
1586767200000|2020-04-13 08:40:00|1513.38|1511.78|1513.35|1511.75|1513.73|1512.13|1513.06|1511.46|0
1586767500000|2020-04-13 08:45:00|1513.36|1511.76|1512.83|1511.23|1513.49|1511.89|1512.62|1511.02|0
1586767800000|2020-04-13 08:50:00|1512.84|1511.24|1513.91|1512.31|1513.96|1512.36|1512.64|1511.04|0
1586768100000|2020-04-13 08:55:00|1513.92|1512.32|1515.07|1513.47|1515.17|1513.57|1513.81|1512.21|0
1586768400000|2020-04-13 09:00:00|1515.05|1513.45|1515.95|1514.35|1516.33|1514.73|1514.73|1513.13|0
1586768700000|2020-04-13 09:05:00|1515.97|1514.37|1515.95|1514.35|1516.18|1514.58|1515.27|1513.67|0
1586769000000|2020-04-13 09:10:00|1515.97|1514.37|1516.61|1515.01|1516.81|1515.21|1515.66|1514.06|0
1586769300000|2020-04-13 09:15:00|1516.62|1515.02|1516.46|1514.86|1516.9|1515.3|1516.22|1514.62|0
1586769600000|2020-04-13 09:20:00|1516.48|1514.88|1516.79|1515.19|1516.89|1515.29|1516.02|1514.42|0
1586769900000|2020-04-13 09:25:00|1516.83|1515.23|1516.06|1514.46|1517.57|1515.97|1516.06|1514.46|0
1586770200000|2020-04-13 09:30:00|1516.09|1514.49|1516.06|1514.46|1516.21|1514.61|1515.39|1513.79|0
1586770500000|2020-04-13 09:35:00|1516.05|1514.45|1515.5|1513.9|1516.26|1514.66|1515.4|1513.8|0
1586770800000|2020-04-13 09:40:00|1515.52|1513.92|1514.8|1513.2|1515.74|1514.14|1514.58|1512.98|0
1586771100000|2020-04-13 09:45:00|1514.72|1513.12|1515.06|1513.46|1515.11|1513.51|1514.58|1512.98|0
1586771400000|2020-04-13 09:50:00|1515.08|1513.48|1515.06|1513.46|1515.5|1513.9|1514.72|1513.12|0
1586771700000|2020-04-13 09:55:00|1515.07|1513.47|1514.82|1513.22|1515.4|1513.8|1514.58|1512.98|0
1586772000000|2020-04-13 10:00:00|1514.84|1513.24|1515.84|1514.24|1516.07|1514.47|1514.84|1513.24|0
1586772300000|2020-04-13 10:05:00|1515.82|1514.22|1515.55|1513.95|1515.89|1514.29|1515.26|1513.66|0
1586772600000|2020-04-13 10:10:00|1515.54|1513.94|1514.09|1512.49|1515.55|1513.95|1513.7|1512.1|0
1586772900000|2020-04-13 10:15:00|1514.08|1512.48|1514.81|1513.21|1515.73|1514.13|1513.84|1512.24|0
1586773200000|2020-04-13 10:20:00|1514.79|1513.19|1515.92|1514.32|1515.93|1514.33|1514.46|1512.86|0
1586773500000|2020-04-13 10:25:00|1515.88|1514.28|1515.59|1513.99|1516.16|1514.56|1515.54|1513.94|0
1586773800000|2020-04-13 10:30:00|1515.58|1513.98|1516.26|1514.66|1516.6|1515|1515.53|1513.93|0
1586774100000|2020-04-13 10:35:00|1516.3|1514.7|1518.12|1516.52|1518.77|1517.17|1516.3|1514.7|0
1586774400000|2020-04-13 10:40:00|1518.1|1516.5|1519.14|1517.54|1519.18|1517.58|1517.88|1516.28|0
1586774700000|2020-04-13 10:45:00|1519.12|1517.52|1519.32|1517.72|1520.96|1519.36|1518.9|1517.3|0
1586775000000|2020-04-13 10:50:00|1519.33|1517.73|1518.49|1516.89|1519.47|1517.87|1518.44|1516.84|0
1586775300000|2020-04-13 10:55:00|1518.45|1516.85|1518.39|1516.79|1519.16|1517.56|1518.29|1516.69|0
1586775600000|2020-04-13 11:00:00|1518.41|1516.81|1519.49|1517.89|1520.02|1518.42|1518.41|1516.81|0
1586775900000|2020-04-13 11:05:00|1519.47|1517.87|1520.41|1518.81|1520.63|1519.03|1519.39|1517.79|0
1586776200000|2020-04-13 11:10:00|1520.39|1518.79|1520.17|1518.57|1520.51|1518.91|1519.83|1518.23|0
1586776500000|2020-04-13 11:15:00|1520.18|1518.58|1521.49|1519.89|1521.49|1519.89|1519.68|1518.08|0
1586776800000|2020-04-13 11:20:00|1521.53|1519.93|1522.42|1520.82|1522.69|1521.09|1521.28|1519.68|0
1586777100000|2020-04-13 11:25:00|1522.41|1520.81|1523.08|1521.48|1523.2|1521.6|1522.08|1520.48|0
1586777400000|2020-04-13 11:30:00|1523.1|1521.5|1524.27|1522.67|1524.66|1523.06|1523.1|1521.5|0
1586777700000|2020-04-13 11:35:00|1524.26|1522.66|1524.32|1522.72|1525|1523.4|1523.94|1522.34|0
1586778000000|2020-04-13 11:40:00|1524.3|1522.7|1522.48|1520.88|1524.3|1522.7|1522.48|1520.88|0
1586778300000|2020-04-13 11:45:00|1522.5|1520.9|1523.06|1521.46|1523.5|1521.9|1522.5|1520.9|0
1586778600000|2020-04-13 11:50:00|1523.1|1521.5|1525.68|1524.08|1526.02|1524.42|1523.1|1521.5|0
1586778900000|2020-04-13 11:55:00|1525.7|1524.1|1525.32|1523.72|1525.81|1524.21|1524.69|1523.09|0
1586779200000|2020-04-13 12:00:00|1525.33|1523.73|1523.93|1522.33|1526|1524.4|1523.3|1521.7|0
1586779500000|2020-04-13 12:05:00|1523.92|1522.32|1527.41|1525.81|1527.65|1526.05|1523.64|1522.04|0
1586779800000|2020-04-13 12:10:00|1527.4|1525.8|1526.57|1524.97|1527.63|1526.03|1526.37|1524.77|0
1586780100000|2020-04-13 12:15:00|1526.61|1525.01|1525.26|1523.66|1527.96|1526.36|1525.11|1523.51|0
1586780400000|2020-04-13 12:20:00|1525.27|1523.67|1525.11|1523.51|1525.87|1524.27|1523.21|1521.61|0
1586780700000|2020-04-13 12:25:00|1525.13|1523.53|1525.56|1523.96|1526.26|1524.66|1524.79|1523.19|0
1586781000000|2020-04-13 12:30:00|1525.6|1524|1527.06|1525.46|1527.27|1525.67|1525.03|1523.43|0
1586781300000|2020-04-13 12:35:00|1527.05|1525.45|1526.92|1525.32|1527.41|1525.81|1525.9|1524.3|0
1586781600000|2020-04-13 12:40:00|1526.9|1525.3|1524.99|1523.39|1527.18|1525.58|1524.21|1522.61|0
1586781900000|2020-04-13 12:45:00|1525|1523.4|1528.17|1526.57|1528.51|1526.91|1525|1523.4|0
1586782200000|2020-04-13 12:50:00|1528.05|1526.45|1527.51|1525.91|1529.53|1527.93|1527.27|1525.67|0
1586782500000|2020-04-13 12:55:00|1527.49|1525.89|1526.97|1525.37|1527.49|1525.89|1525.28|1523.68|0
1586782800000|2020-04-13 13:00:00|1526.99|1525.39|1527.87|1526.27|1527.97|1526.37|1526.86|1525.26|0
1586783100000|2020-04-13 13:05:00|1527.85|1526.25|1527.2|1525.6|1528.45|1526.85|1526.76|1525.16|0
1586783400000|2020-04-13 13:10:00|1527.18|1525.58|1528.22|1526.62|1528.8|1527.2|1527.1|1525.5|0
1586783700000|2020-04-13 13:15:00|1528.24|1526.64|1529.23|1527.63|1529.9|1528.3|1527.11|1525.51|0
1586784000000|2020-04-13 13:20:00|1529.22|1527.62|1529.38|1527.78|1530.59|1528.99|1529.22|1527.62|0
1586784300000|2020-04-13 13:25:00|1529.36|1527.76|1525.92|1524.32|1529.38|1527.78|1525.7|1524.1|0
1586784600000|2020-04-13 13:30:00|1525.96|1524.36|1521.22|1519.62|1527.15|1525.55|1520.54|1518.94|0
1586784900000|2020-04-13 13:35:00|1521.2|1519.6|1523.82|1522.22|1524.09|1522.49|1518.64|1517.04|0
1586785200000|2020-04-13 13:40:00|1523.74|1522.14|1516.73|1515.13|1524.18|1522.58|1516.45|1514.85|0
1586785500000|2020-04-13 13:45:00|1516.75|1515.15|1515.09|1513.49|1518.04|1516.44|1513.15|1511.55|0
1586785800000|2020-04-13 13:50:00|1515.1|1513.5|1516.63|1515.03|1518.58|1516.98|1514.67|1513.07|0
1586786100000|2020-04-13 13:55:00|1516.65|1515.05|1514.58|1512.98|1520.06|1518.46|1513.93|1512.33|0
1586786400000|2020-04-13 14:00:00|1514.6|1513|1519.36|1517.76|1519.91|1518.31|1513.74|1512.14|0
1586786700000|2020-04-13 14:05:00|1519.35|1517.75|1519.44|1517.84|1521.14|1519.54|1517.65|1516.05|0
1586787000000|2020-04-13 14:10:00|1519.46|1517.86|1517.88|1516.28|1520.33|1518.73|1516.53|1514.93|0
1586787300000|2020-04-13 14:15:00|1517.86|1516.26|1512.81|1511.21|1517.86|1516.26|1512.23|1510.63|0
1586787600000|2020-04-13 14:20:00|1512.85|1511.25|1509|1507.4|1514.5|1512.9|1509|1507.4|0
1586787900000|2020-04-13 14:25:00|1508.97|1507.37|1511.67|1510.07|1512.51|1510.91|1508.46|1506.86|0
1586788200000|2020-04-13 14:30:00|1511.69|1510.09|1511.83|1510.23|1512.84|1511.24|1509.64|1508.04|0
1586788500000|2020-04-13 14:35:00|1511.85|1510.25|1508.36|1506.76|1512.61|1511.01|1507.56|1505.96|0
1586788800000|2020-04-13 14:40:00|1508.34|1506.74|1507.18|1505.58|1509.33|1507.73|1506.8|1505.2|0
1586789100000|2020-04-13 14:45:00|1507.23|1505.63|1508.71|1507.11|1510.69|1509.09|1507.23|1505.63|0
1586789400000|2020-04-13 14:50:00|1508.73|1507.13|1506.84|1505.24|1510.36|1508.76|1505.96|1504.36|0
1586789700000|2020-04-13 14:55:00|1506.76|1505.16|1509.84|1508.24|1510.19|1508.59|1506.3|1504.7|0
1586790000000|2020-04-13 15:00:00|1509.86|1508.26|1507.97|1506.37|1509.86|1508.26|1506.18|1504.58|0
1586790300000|2020-04-13 15:05:00|1507.95|1506.35|1506.61|1505.01|1507.95|1506.35|1504.98|1503.38|0
1586790600000|2020-04-13 15:10:00|1506.63|1505.03|1510.53|1508.93|1510.85|1509.25|1506.63|1505.03|0
1586790900000|2020-04-13 15:15:00|1510.65|1509.05|1511.84|1510.24|1513.3|1511.7|1510.53|1508.93|0
1586791200000|2020-04-13 15:20:00|1511.85|1510.25|1514.48|1512.88|1514.8|1513.2|1510.64|1509.04|0
1586791500000|2020-04-13 15:25:00|1514.46|1512.86|1516.96|1515.36|1517.54|1515.94|1514.44|1512.84|0
1586791800000|2020-04-13 15:30:00|1516.98|1515.38|1514.3|1512.7|1517.2|1515.6|1512.79|1511.19|0
1586792100000|2020-04-13 15:35:00|1514.26|1512.66|1514.08|1512.48|1515.58|1513.98|1513.55|1511.95|0
1586792400000|2020-04-13 15:40:00|1514.1|1512.5|1512.92|1511.32|1514.38|1512.78|1511.71|1510.11|0
1586792700000|2020-04-13 15:45:00|1513.07|1511.47|1517.01|1515.41|1517.27|1515.67|1512.74|1511.14|0
1586793000000|2020-04-13 15:50:00|1516.93|1515.33|1516.99|1515.39|1517.7|1516.1|1515.82|1514.22|0
1586793300000|2020-04-13 15:55:00|1516.97|1515.37|1515.59|1513.99|1517.85|1516.25|1515.17|1513.57|0
1586793600000|2020-04-13 16:00:00|1515.57|1513.97|1519.11|1517.51|1519.11|1517.51|1514.71|1513.11|0
1586793900000|2020-04-13 16:05:00|1519.09|1517.49|1518.55|1516.95|1520.01|1518.41|1518.11|1516.51|0
1586794200000|2020-04-13 16:10:00|1518.54|1516.94|1520.93|1519.33|1520.93|1519.33|1517.87|1516.27|0
1586794500000|2020-04-13 16:15:00|1520.95|1519.35|1521.77|1520.17|1522.21|1520.61|1519.68|1518.08|0
1586794800000|2020-04-13 16:20:00|1521.81|1520.21|1520.16|1518.56|1522.11|1520.51|1519.69|1518.09|0
1586795100000|2020-04-13 16:25:00|1520.14|1518.54|1518.24|1516.64|1521.32|1519.72|1518.14|1516.54|0
1586795400000|2020-04-13 16:30:00|1518.22|1516.62|1515.73|1514.13|1518.22|1516.62|1515.59|1513.99|0
1586795700000|2020-04-13 16:35:00|1515.75|1514.15|1515.54|1513.94|1517.09|1515.49|1514.72|1513.12|0
1586796000000|2020-04-13 16:40:00|1515.56|1513.96|1516.82|1515.22|1517.52|1515.92|1515.5|1513.9|0
1586796300000|2020-04-13 16:45:00|1516.75|1515.15|1518.07|1516.47|1518.65|1517.05|1516.49|1514.89|0
1586796600000|2020-04-13 16:50:00|1518.05|1516.45|1513.36|1511.76|1518.05|1516.45|1513.36|1511.76|0
1586796900000|2020-04-13 16:55:00|1513.4|1511.8|1514.12|1512.52|1514.29|1512.69|1512.53|1510.93|0
1586797200000|2020-04-13 17:00:00|1514.1|1512.5|1513.07|1511.47|1514.17|1512.57|1512.05|1510.45|0
1586797500000|2020-04-13 17:05:00|1513.09|1511.49|1514.8|1513.2|1514.87|1513.27|1512.5|1510.9|0
1586797800000|2020-04-13 17:10:00|1514.82|1513.22|1511.66|1510.06|1514.98|1513.38|1510.72|1509.12|0
1586798100000|2020-04-13 17:15:00|1511.74|1510.14|1512.42|1510.82|1512.52|1510.92|1510.39|1508.79|0
1586798400000|2020-04-13 17:20:00|1512.44|1510.84|1511.59|1509.99|1512.52|1510.92|1510.92|1509.32|0
1586798700000|2020-04-13 17:25:00|1511.57|1509.97|1512.4|1510.8|1512.85|1511.25|1510.24|1508.64|0
1586799000000|2020-04-13 17:30:00|1512.38|1510.78|1514.23|1512.63|1514.56|1512.96|1511.48|1509.88|0
1586799300000|2020-04-13 17:35:00|1514.2|1512.6|1516.45|1514.85|1516.81|1515.21|1513.31|1511.71|0
1586799600000|2020-04-13 17:40:00|1516.43|1514.83|1517.21|1515.61|1518|1516.4|1515.85|1514.25|0
1586799900000|2020-04-13 17:45:00|1517.23|1515.63|1516.05|1514.45|1518.1|1516.5|1515.83|1514.23|0
1586800200000|2020-04-13 17:50:00|1516.07|1514.47|1518.88|1517.28|1519.02|1517.42|1516.05|1514.45|0
1586800500000|2020-04-13 17:55:00|1518.92|1517.32|1517.58|1515.98|1519.84|1518.24|1517.34|1515.74|0
1586800800000|2020-04-13 18:00:00|1517.6|1516|1518.73|1517.13|1519.48|1517.88|1516.45|1514.85|0
1586801100000|2020-04-13 18:05:00|1518.75|1517.15|1517.3|1515.7|1520.9|1519.3|1517.25|1515.65|0
1586801400000|2020-04-13 18:10:00|1517.35|1515.75|1513.63|1512.03|1517.84|1516.24|1513.28|1511.68|0
1586801700000|2020-04-13 18:15:00|1513.65|1512.05|1516.22|1514.62|1516.36|1514.76|1513.38|1511.78|0
1586802000000|2020-04-13 18:20:00|1516.24|1514.64|1514.82|1513.22|1516.36|1514.76|1513.34|1511.74|0
1586802300000|2020-04-13 18:25:00|1514.84|1513.24|1514.69|1513.09|1515.58|1513.98|1512.54|1510.94|0
1586802600000|2020-04-13 18:30:00|1514.71|1513.11|1515.16|1513.56|1516.38|1514.78|1514.35|1512.75|0
1586802900000|2020-04-13 18:35:00|1515.11|1513.51|1512.55|1510.95|1515.16|1513.56|1512.02|1510.42|0
1586803200000|2020-04-13 18:40:00|1512.6|1511|1511.48|1509.88|1513.47|1511.87|1510.69|1509.09|0
1586803500000|2020-04-13 18:45:00|1511.44|1509.84|1514.5|1512.9|1515.56|1513.96|1511.03|1509.43|0
1586803800000|2020-04-13 18:50:00|1514.3|1512.7|1514.31|1512.71|1515.46|1513.86|1513.43|1511.83|0
1586804100000|2020-04-13 18:55:00|1514.29|1512.69|1515.41|1513.81|1516.22|1514.62|1513.61|1512.01|0
1586804400000|2020-04-13 19:00:00|1515.39|1513.79|1511.74|1510.14|1515.67|1514.07|1511.18|1509.58|0
1586804700000|2020-04-13 19:05:00|1511.86|1510.26|1511.71|1510.11|1513.54|1511.94|1510.93|1509.33|0
1586805000000|2020-04-13 19:10:00|1511.73|1510.13|1512.73|1511.13|1513.88|1512.28|1511.03|1509.43|0
1586805300000|2020-04-13 19:15:00|1512.75|1511.15|1518.37|1516.77|1518.39|1516.79|1511.61|1510.01|0
1586805600000|2020-04-13 19:20:00|1518.39|1516.79|1517.62|1516.02|1519.75|1518.15|1516.36|1514.76|0
1586805900000|2020-04-13 19:25:00|1517.6|1516|1518.32|1516.72|1518.44|1516.84|1515.93|1514.33|0
1586806200000|2020-04-13 19:30:00|1518.4|1516.8|1521.41|1519.81|1521.88|1520.28|1517.14|1515.54|0
1586806500000|2020-04-13 19:35:00|1521.39|1519.79|1521.3|1519.7|1522.32|1520.72|1519.16|1517.56|0
1586806800000|2020-04-13 19:40:00|1521.28|1519.68|1522.62|1521.02|1522.72|1521.12|1519.51|1517.91|0
1586807100000|2020-04-13 19:45:00|1522.64|1521.04|1524.33|1522.73|1524.55|1522.95|1520.49|1518.89|0
1586807400000|2020-04-13 19:50:00|1524.4|1522.8|1520.61|1519.01|1524.4|1522.8|1516.85|1515.25|0
1586807700000|2020-04-13 19:55:00|1520.59|1518.99|1521.13|1519.53|1522.65|1521.05|1518.34|1516.74|0
1586808000000|2020-04-13 20:00:00|1521.15|1519.55|1522.51|1520.91|1523.68|1522.08|1521.15|1519.55|0
1586808300000|2020-04-13 20:05:00|1522.5|1520.9|1522.69|1521.09|1523.42|1521.82|1521.52|1519.92|0
1586808600000|2020-04-13 20:10:00|1522.71|1521.11|1524.37|1522.77|1524.71|1523.11|1521.68|1520.08|0
1586808900000|2020-04-13 20:15:00|1524.4|1522.8|1524.67|1523.07|1524.67|1523.07|1524.24|1522.64|0
1586809200000|2020-04-13 20:20:00|1524.59|1522.99|1524.46|1522.86|1524.63|1523.03|1524.46|1522.86|0
1586809500000|2020-04-13 20:25:00|1524.35|1522.75|1524.6|1523|1524.6|1523|1524.3|1522.7|0
1586809800000|2020-04-13 20:30:00|1524.58|1522.98|1523.4|1521.8|1524.99|1523.39|1522.72|1521.12|0
1586810100000|2020-04-13 20:35:00|1523.42|1521.82|1524.08|1522.48|1524.52|1522.92|1522.82|1521.22|0
1586810400000|2020-04-13 20:40:00|1524.06|1522.46|1524.65|1523.05|1525.19|1523.59|1523.98|1522.38|0
1586810700000|2020-04-13 20:45:00|1524.68|1523.08|1524.41|1522.81|1524.85|1523.25|1523.4|1521.8|0
1586811000000|2020-04-13 20:50:00|1524.36|1522.76|1524.74|1523.14|1524.74|1523.14|1523.97|1522.37|0
1586811300000|2020-04-13 20:55:00|1524.72|1523.12|1525.14|1523.54|1525.14|1523.54|1523.97|1522.37|0
1586811600000|2020-04-13 21:00:00|1524.98|1523.38|1525.03|1523.43|1525.08|1523.48|1524.88|1523.28|0
1586811900000|2020-04-13 21:05:00|1524.99|1523.39|1525.03|1523.43|1525.03|1523.43|1524.87|1523.27|0
1586812200000|2020-04-13 21:10:00|1525.07|1523.47|1525.11|1523.51|1525.11|1523.51|1525.07|1523.47|0
1586812500000|2020-04-13 21:15:00|1525.07|1523.47|1524.86|1523.26|1525.07|1523.47|1524.86|1523.26|0
1586812800000|2020-04-13 21:20:00|1524.9|1523.3|1524.9|1523.3|1524.9|1523.3|1524.86|1523.26|0
1586813100000|2020-04-13 21:25:00|1525.02|1523.42|1524.91|1523.31|1525.02|1523.42|1524.83|1523.23|0
1586813400000|2020-04-13 21:30:00|1524.94|1523.34|1524.96|1523.36|1525.02|1523.42|1524.55|1522.95|0
1586813700000|2020-04-13 21:35:00|1524.99|1523.39|1525.11|1523.51|1525.11|1523.51|1524.99|1523.39|0
1586814000000|2020-04-13 21:40:00|1525.03|1523.43|1525.13|1523.53|1525.17|1523.57|1525.03|1523.43|0
1586814300000|2020-04-13 21:45:00|1525.05|1523.45|1525.21|1523.61|1525.21|1523.61|1524.94|1523.34|0
1586814600000|2020-04-13 21:50:00|1525.41|1523.81|1525.38|1523.78|1525.68|1524.08|1525.32|1523.72|0
1586814900000|2020-04-13 21:55:00|1525.42|1523.82|1525.33|1523.73|1525.65|1524.05|1525.33|1523.73|0
1586815200000|2020-04-13 22:00:00|1525.39|1523.79|1525.61|1524.01|1527.41|1525.81|1524.83|1523.23|0
1586815500000|2020-04-13 22:05:00|1525.65|1524.05|1527.95|1526.35|1528.05|1526.45|1525.27|1523.67|0
1586815800000|2020-04-13 22:10:00|1527.94|1526.34|1525.33|1523.73|1528.19|1526.59|1525.14|1523.54|0
1586816100000|2020-04-13 22:15:00|1525.29|1523.69|1525.87|1524.27|1526.7|1525.1|1524.33|1522.73|0
1586816400000|2020-04-13 22:20:00|1525.91|1524.31|1526.53|1524.93|1527.98|1526.38|1525.81|1524.21|0
1586816700000|2020-04-13 22:25:00|1526.51|1524.91|1526.47|1524.87|1527.01|1525.41|1525.85|1524.25|0
1586817000000|2020-04-13 22:30:00|1526.49|1524.89|1527.63|1526.03|1527.87|1526.27|1525.99|1524.39|0
1586817300000|2020-04-13 22:35:00|1527.67|1526.07|1528.26|1526.66|1528.31|1526.71|1527.09|1525.49|0
1586817600000|2020-04-13 22:40:00|1528.27|1526.67|1527.93|1526.33|1528.84|1527.24|1527.85|1526.25|0
1586817900000|2020-04-13 22:45:00|1527.94|1526.34|1528.36|1526.76|1528.36|1526.76|1526.91|1525.31|0
1586818200000|2020-04-13 22:50:00|1528.34|1526.74|1528.22|1526.62|1528.46|1526.86|1527.68|1526.08|0
1586818500000|2020-04-13 22:55:00|1528.21|1526.61|1526.62|1525.02|1528.22|1526.62|1526.48|1524.88|0
1586818800000|2020-04-13 23:00:00|1526.61|1525.01|1527.01|1525.41|1527.16|1525.56|1526.28|1524.68|0
1586819100000|2020-04-13 23:05:00|1527|1525.4|1525.65|1524.05|1527.16|1525.56|1525.65|1524.05|0
1586819400000|2020-04-13 23:10:00|1525.66|1524.06|1525.75|1524.15|1526.43|1524.83|1525.65|1524.05|0
1586819700000|2020-04-13 23:15:00|1525.76|1524.16|1526.43|1524.83|1526.66|1525.06|1525.65|1524.05|0
1586820000000|2020-04-13 23:20:00|1526.45|1524.85|1526.66|1525.06|1526.76|1525.16|1526.28|1524.68|0
1586820300000|2020-04-13 23:25:00|1526.65|1525.05|1526.09|1524.49|1526.66|1525.06|1525.89|1524.29|0
1586820600000|2020-04-13 23:30:00|1526.11|1524.51|1525.75|1524.15|1526.33|1524.73|1525.41|1523.81|0
1586820900000|2020-04-13 23:35:00|1525.74|1524.14|1525.75|1524.15|1525.99|1524.39|1525.65|1524.05|0
1586821200000|2020-04-13 23:40:00|1525.73|1524.13|1525.55|1523.95|1525.99|1524.39|1525.41|1523.81|0
1586821500000|2020-04-13 23:45:00|1525.54|1523.94|1525.55|1523.95|1525.55|1523.95|1524.63|1523.03|0
1586821800000|2020-04-13 23:50:00|1525.56|1523.96|1525.89|1524.29|1525.89|1524.29|1525.12|1523.52|0
1586822100000|2020-04-13 23:55:00|1525.88|1524.28|1526.33|1524.73|1526.33|1524.73|1525.41|1523.81|0
1586822400000|2020-04-14 00:00:00|1526.3|1524.7|1523.39|1521.79|1526.3|1524.7|1522.66|1521.06|0
1586822700000|2020-04-14 00:05:00|1523.41|1521.81|1520.12|1518.52|1523.97|1522.37|1520.12|1518.52|0
1586823000000|2020-04-14 00:10:00|1520.14|1518.54|1519.83|1518.23|1521.12|1519.52|1519.68|1518.08|0
1586823300000|2020-04-14 00:15:00|1519.84|1518.24|1523.95|1522.35|1525.4|1523.8|1519.68|1518.08|0
1586823600000|2020-04-14 00:20:00|1523.81|1522.21|1522.08|1520.48|1524|1522.4|1521.67|1520.07|0
1586823900000|2020-04-14 00:25:00|1522.07|1520.47|1520.69|1519.09|1522.97|1521.37|1520.66|1519.06|0
1586824200000|2020-04-14 00:30:00|1520.66|1519.06|1523.55|1521.95|1523.56|1521.96|1519.83|1518.23|0
1586824500000|2020-04-14 00:35:00|1523.54|1521.94|1524.1|1522.5|1525.49|1523.89|1523.34|1521.74|0
1586824800000|2020-04-14 00:40:00|1524.11|1522.51|1523.66|1522.06|1525.04|1523.44|1522.72|1521.12|0
1586825100000|2020-04-14 00:45:00|1523.68|1522.08|1522.25|1520.65|1523.68|1522.08|1521.31|1519.71|0
1586825400000|2020-04-14 00:50:00|1522.26|1520.66|1522.79|1521.19|1523.14|1521.54|1521.78|1520.18|0
1586825700000|2020-04-14 00:55:00|1522.78|1521.18|1523.8|1522.2|1524.25|1522.65|1522.33|1520.73|0
1586826000000|2020-04-14 01:00:00|1523.81|1522.21|1524.25|1522.65|1524.28|1522.68|1523.26|1521.66|0
1586826300000|2020-04-14 01:05:00|1524.26|1522.66|1523.39|1521.79|1524.73|1523.13|1522.88|1521.28|0
1586826600000|2020-04-14 01:10:00|1523.45|1521.85|1525.08|1523.48|1525.37|1523.77|1523.45|1521.85|0
1586826900000|2020-04-14 01:15:00|1525.07|1523.47|1527.32|1525.72|1527.34|1525.74|1524.14|1522.54|0
1586827200000|2020-04-14 01:20:00|1527.33|1525.73|1526.62|1525.02|1527.8|1526.2|1526.58|1524.98|0
1586827500000|2020-04-14 01:25:00|1526.61|1525.01|1525.63|1524.03|1527.77|1526.17|1525.4|1523.8|0
1586827800000|2020-04-14 01:30:00|1525.62|1524.02|1528.42|1526.82|1528.94|1527.34|1525.13|1523.53|0
1586828100000|2020-04-14 01:35:00|1528.43|1526.83|1528.18|1526.58|1529.19|1527.59|1527.69|1526.09|0
1586828400000|2020-04-14 01:40:00|1528.17|1526.57|1529.17|1527.57|1530.14|1528.54|1528.17|1526.57|0
1586828700000|2020-04-14 01:45:00|1529.16|1527.56|1529.42|1527.82|1530.09|1528.49|1529.13|1527.53|0
1586829000000|2020-04-14 01:50:00|1529.43|1527.83|1536.62|1535.02|1537.38|1535.78|1529.33|1527.73|0
1586829300000|2020-04-14 01:55:00|1536.55|1534.95|1536.75|1535.15|1537.86|1536.26|1535.76|1534.16|0
1586829600000|2020-04-14 02:00:00|1536.71|1535.11|1537.78|1536.18|1538.77|1537.17|1536.28|1534.68|0
1586829900000|2020-04-14 02:05:00|1537.8|1536.2|1536.29|1534.69|1538.8|1537.2|1536.28|1534.68|0
1586830200000|2020-04-14 02:10:00|1536.3|1534.7|1536.49|1534.89|1536.72|1535.12|1535.71|1534.11|0
1586830500000|2020-04-14 02:15:00|1536.51|1534.91|1534.86|1533.26|1536.74|1535.14|1534.83|1533.23|0
1586830800000|2020-04-14 02:20:00|1534.85|1533.25|1535.86|1534.26|1536.8|1535.2|1534.85|1533.25|0
1586831100000|2020-04-14 02:25:00|1535.85|1534.25|1535.04|1533.44|1535.85|1534.25|1533.61|1532.01|0
1586831400000|2020-04-14 02:30:00|1535.1|1533.5|1538.57|1536.97|1539.26|1537.66|1535.1|1533.5|0
1586831700000|2020-04-14 02:35:00|1538.58|1536.98|1539.3|1537.7|1540|1538.4|1538.58|1536.98|0
1586832000000|2020-04-14 02:40:00|1539.29|1537.69|1537.78|1536.18|1539.56|1537.96|1537.59|1535.99|0
1586832300000|2020-04-14 02:45:00|1537.79|1536.19|1537.56|1535.96|1538.05|1536.45|1537.04|1535.44|0
1586832600000|2020-04-14 02:50:00|1537.58|1535.98|1538.08|1536.48|1538.59|1536.99|1537.09|1535.49|0
1586832900000|2020-04-14 02:55:00|1538.06|1536.46|1538.06|1536.46|1538.62|1537.02|1537.34|1535.74|0
1586833200000|2020-04-14 03:00:00|1538.05|1536.45|1537.16|1535.56|1538.09|1536.49|1537.1|1535.5|0
1586833500000|2020-04-14 03:05:00|1537.22|1535.62|1536.23|1534.63|1537.59|1535.99|1536.21|1534.61|0
1586833800000|2020-04-14 03:10:00|1536.22|1534.62|1536.81|1535.21|1537.75|1536.15|1536.21|1534.61|0
1586834100000|2020-04-14 03:15:00|1536.8|1535.2|1536.18|1534.58|1537.37|1535.77|1535.89|1534.29|0
1586834400000|2020-04-14 03:20:00|1536.25|1534.65|1536.71|1535.11|1537.33|1535.73|1535.4|1533.8|0
1586834700000|2020-04-14 03:25:00|1536.7|1535.1|1536.69|1535.09|1537.1|1535.5|1535.71|1534.11|0
1586835000000|2020-04-14 03:30:00|1536.7|1535.1|1536.81|1535.21|1537.27|1535.67|1535.56|1533.96|0
1586835300000|2020-04-14 03:35:00|1536.83|1535.23|1534.9|1533.3|1536.84|1535.24|1534.67|1533.07|0
1586835600000|2020-04-14 03:40:00|1534.91|1533.31|1533.93|1532.33|1535.34|1533.74|1533.93|1532.33|0
1586835900000|2020-04-14 03:45:00|1533.92|1532.32|1534.47|1532.87|1534.47|1532.87|1533.53|1531.93|0
1586836200000|2020-04-14 03:50:00|1534.4|1532.8|1534.69|1533.09|1534.7|1533.1|1534.03|1532.43|0
1586836500000|2020-04-14 03:55:00|1534.7|1533.1|1536.42|1534.82|1536.81|1535.21|1533.5|1531.9|0
1586836800000|2020-04-14 04:00:00|1536.49|1534.89|1537.56|1535.96|1538.31|1536.71|1536.42|1534.82|0
1586837100000|2020-04-14 04:05:00|1537.55|1535.95|1535.94|1534.34|1537.55|1535.95|1535.88|1534.28|0
1586837400000|2020-04-14 04:10:00|1535.96|1534.36|1538.94|1537.34|1539.18|1537.58|1535.96|1534.36|0
1586837700000|2020-04-14 04:15:00|1538.93|1537.33|1541.42|1539.82|1541.47|1539.87|1538.26|1536.66|0
1586838000000|2020-04-14 04:20:00|1541.44|1539.84|1542.38|1540.78|1543.14|1541.54|1541.41|1539.81|0
1586838300000|2020-04-14 04:25:00|1542.39|1540.79|1542.12|1540.52|1543.06|1541.46|1541.88|1540.28|0
1586838600000|2020-04-14 04:30:00|1542.13|1540.53|1542.98|1541.38|1543.02|1541.42|1542.01|1540.41|0
1586838900000|2020-04-14 04:35:00|1542.97|1541.37|1542.42|1540.82|1543.45|1541.85|1542.19|1540.59|0
1586839200000|2020-04-14 04:40:00|1542.44|1540.84|1541.07|1539.47|1542.91|1541.31|1541.06|1539.46|0
1586839500000|2020-04-14 04:45:00|1541.06|1539.46|1541.53|1539.93|1542|1540.4|1540.58|1538.98|0
1586839800000|2020-04-14 04:50:00|1541.54|1539.94|1542.43|1540.83|1542.43|1540.83|1541.5|1539.9|0
1586840100000|2020-04-14 04:55:00|1542.45|1540.85|1542.36|1540.76|1543.46|1541.86|1542.08|1540.48|0
1586840400000|2020-04-14 05:00:00|1542.37|1540.77|1540.63|1539.03|1542.37|1540.77|1540.61|1539.01|0
1586840700000|2020-04-14 05:05:00|1540.62|1539.02|1537.82|1536.22|1540.62|1539.02|1537.78|1536.18|0
1586841000000|2020-04-14 05:10:00|1537.84|1536.24|1538.44|1536.84|1538.84|1537.24|1537.84|1536.24|0
1586841300000|2020-04-14 05:15:00|1538.43|1536.83|1539.92|1538.32|1540.38|1538.78|1537.55|1535.95|0
1586841600000|2020-04-14 05:20:00|1539.85|1538.25|1539.02|1537.42|1540.4|1538.8|1538.14|1536.54|0
1586841900000|2020-04-14 05:25:00|1539.04|1537.44|1538.61|1537.01|1541.02|1539.42|1538.6|1537|0
1586842200000|2020-04-14 05:30:00|1538.66|1537.06|1540.63|1539.03|1541.37|1539.77|1538.62|1537.02|0
1586842500000|2020-04-14 05:35:00|1540.64|1539.04|1538.65|1537.05|1540.91|1539.31|1538.42|1536.82|0
1586842800000|2020-04-14 05:40:00|1538.66|1537.06|1536.58|1534.98|1539.2|1537.6|1536.57|1534.97|0
1586843100000|2020-04-14 05:45:00|1536.59|1534.99|1538.46|1536.86|1539.48|1537.88|1536.58|1534.98|0
1586843400000|2020-04-14 05:50:00|1538.47|1536.87|1537.98|1536.38|1538.49|1536.89|1536.55|1534.95|0
1586843700000|2020-04-14 05:55:00|1537.97|1536.37|1537.92|1536.32|1538.36|1536.76|1536.32|1534.72|0
1586844000000|2020-04-14 06:00:00|1537.94|1536.34|1538.22|1536.62|1538.22|1536.62|1534.56|1532.96|0
1586844300000|2020-04-14 06:05:00|1538.21|1536.61|1534.89|1533.29|1538.71|1537.11|1534.44|1532.84|0
1586844600000|2020-04-14 06:10:00|1534.95|1533.35|1535.49|1533.89|1536.91|1535.31|1534.54|1532.94|0
1586844900000|2020-04-14 06:15:00|1535.47|1533.87|1535.49|1533.89|1535.99|1534.39|1534.12|1532.52|0
1586845200000|2020-04-14 06:20:00|1535.47|1533.87|1534.2|1532.6|1536.34|1534.74|1533.55|1531.95|0
1586845500000|2020-04-14 06:25:00|1534.27|1532.67|1534.5|1532.9|1534.93|1533.33|1532.57|1530.97|0
1586845800000|2020-04-14 06:30:00|1534.48|1532.88|1526.05|1524.45|1535.4|1533.8|1525.3|1523.7|229
1586846100000|2020-04-14 06:35:00|1525.93|1524.33|1524.3|1522.7|1525.93|1524.33|1523.43|1521.83|67
1586846400000|2020-04-14 06:40:00|1524.18|1522.58|1522.68|1521.08|1524.8|1523.2|1522.68|1521.08|41
1586846700000|2020-04-14 06:45:00|1522.8|1521.2|1525.3|1523.7|1525.8|1524.2|1522.8|1521.2|41
1586847000000|2020-04-14 06:50:00|1525.43|1523.83|1527.05|1525.45|1527.05|1525.45|1525.18|1523.58|92
1586847300000|2020-04-14 06:55:00|1526.71|1525.11|1530.59|1528.99|1530.98|1529.38|1526.66|1525.06|0
1586847600000|2020-04-14 07:00:00|1530.46|1528.86|1525.3|1524.7|1530.49|1528.89|1513.8|1513.2|6032
1586847900000|2020-04-14 07:05:00|1525.43|1524.83|1521.18|1520.58|1528.05|1527.45|1520.93|1520.33|4539
1586848200000|2020-04-14 07:10:00|1521.3|1520.7|1520.68|1520.08|1523.18|1522.58|1519.43|1518.83|4117
1586848500000|2020-04-14 07:15:00|1520.43|1519.83|1519.18|1518.58|1522.93|1522.33|1518.43|1517.83|2680
1586848800000|2020-04-14 07:20:00|1519.05|1518.45|1518.18|1517.58|1520.3|1519.7|1517.43|1516.83|1867
1586849100000|2020-04-14 07:25:00|1518.05|1517.45|1516.3|1515.7|1518.43|1517.83|1515.93|1515.33|1277
1586849400000|2020-04-14 07:30:00|1516.55|1515.95|1516.43|1515.83|1518.3|1517.7|1515.93|1515.33|1457
1586849700000|2020-04-14 07:35:00|1516.55|1515.95|1517.43|1516.83|1519.18|1518.58|1515.93|1515.33|1124
1586850000000|2020-04-14 07:40:00|1517.18|1516.58|1519.05|1518.45|1519.68|1519.08|1516.68|1516.08|1395
1586850300000|2020-04-14 07:45:00|1519.3|1518.7|1519.71|1519.11|1519.71|1519.11|1517.68|1517.08|782
1586850600000|2020-04-14 07:50:00|1519.84|1519.24|1521.08|1520.48|1521.58|1520.98|1519.84|1519.24|1473
1586850900000|2020-04-14 07:55:00|1520.83|1520.23|1520.83|1520.23|1521.33|1520.73|1519.58|1518.98|991
1586851200000|2020-04-14 08:00:00|1520.95|1520.35|1520.33|1519.73|1521.33|1520.73|1518.58|1517.98|1278
1586851500000|2020-04-14 08:05:00|1520.45|1519.85|1520.33|1519.73|1520.58|1519.98|1519.33|1518.73|683
1586851800000|2020-04-14 08:10:00|1520.2|1519.6|1520.08|1519.48|1520.58|1519.98|1518.83|1518.23|591
1586852100000|2020-04-14 08:15:00|1519.95|1519.35|1522.08|1521.48|1522.08|1521.48|1519.83|1519.23|850
1586852400000|2020-04-14 08:20:00|1521.95|1521.35|1521.33|1520.73|1521.95|1521.35|1520.33|1519.73|1111
1586852700000|2020-04-14 08:25:00|1521.45|1520.85|1522.83|1522.23|1522.95|1522.35|1521.45|1520.85|1017
1586853000000|2020-04-14 08:30:00|1522.7|1522.1|1520.83|1520.23|1522.7|1522.1|1520.7|1520.1|4797
1586853300000|2020-04-14 08:35:00|1520.95|1520.35|1519.33|1518.73|1521.2|1520.6|1519.2|1518.6|1724
1586853600000|2020-04-14 08:40:00|1519.45|1518.85|1519.58|1518.98|1519.83|1519.23|1518.7|1518.1|1090
1586853900000|2020-04-14 08:45:00|1519.33|1518.73|1518.08|1517.48|1519.58|1518.98|1518.08|1517.48|2470
1586854200000|2020-04-14 08:50:00|1517.83|1517.23|1517.58|1516.98|1518.33|1517.73|1517.33|1516.73|1907
1586854500000|2020-04-14 08:55:00|1517.45|1516.85|1519.83|1519.23|1520.08|1519.48|1517.33|1516.73|1385
1586854800000|2020-04-14 09:00:00|1519.95|1519.35|1520.2|1519.6|1520.58|1519.98|1519.83|1519.23|888
1586855100000|2020-04-14 09:05:00|1520.08|1519.48|1520.33|1519.73|1520.58|1519.98|1519.83|1519.23|1132
1586855400000|2020-04-14 09:10:00|1520.45|1519.85|1521.7|1521.1|1522.58|1521.98|1520.33|1519.73|6930
1586855700000|2020-04-14 09:15:00|1521.58|1520.98|1522.95|1522.35|1522.95|1522.35|1521.58|1520.98|1291
1586856000000|2020-04-14 09:20:00|1522.83|1522.23|1522.08|1521.48|1524.08|1523.48|1522.08|1521.48|6919
1586856300000|2020-04-14 09:25:00|1522.33|1521.73|1522.83|1522.23|1523.08|1522.48|1522.08|1521.48|1377
1586856600000|2020-04-14 09:30:00|1522.95|1522.35|1525.58|1524.98|1525.7|1525.1|1522.95|1522.35|29896
1586856900000|2020-04-14 09:35:00|1525.45|1524.85|1525.83|1525.23|1527.2|1526.6|1525.33|1524.73|2308
1586857200000|2020-04-14 09:40:00|1525.7|1525.1|1523.83|1523.23|1526.08|1525.48|1523.33|1522.73|1549
1586857500000|2020-04-14 09:45:00|1523.58|1522.98|1524.33|1523.73|1524.7|1524.1|1523.33|1522.73|1243
1586857800000|2020-04-14 09:50:00|1524.2|1523.6|1523.08|1522.48|1524.2|1523.6|1522.83|1522.23|517
1586858100000|2020-04-14 09:55:00|1522.95|1522.35|1523.83|1523.23|1524.08|1523.48|1522.83|1522.23|2238
1586858400000|2020-04-14 10:00:00|1523.7|1523.1|1523.83|1523.23|1524.58|1523.98|1523.58|1522.98|762
1586858700000|2020-04-14 10:05:00|1523.7|1523.1|1522.95|1522.35|1523.83|1523.23|1522.33|1521.73|475
1586859000000|2020-04-14 10:10:00|1522.83|1522.23|1521.83|1521.23|1523.08|1522.48|1521.83|1521.23|2866
1586859300000|2020-04-14 10:15:00|1521.58|1520.98|1523.08|1522.48|1523.33|1522.73|1521.58|1520.98|1466
1586859600000|2020-04-14 10:20:00|1523.2|1522.6|1523.45|1522.85|1523.7|1523.1|1522.83|1522.23|738
1586859900000|2020-04-14 10:25:00|1523.58|1522.98|1524.08|1523.48|1524.33|1523.73|1523.33|1522.73|1104
1586860200000|2020-04-14 10:30:00|1523.95|1523.35|1524.58|1523.98|1524.83|1524.23|1523.83|1523.23|574
1586860500000|2020-04-14 10:35:00|1524.7|1524.1|1524.08|1523.48|1525.08|1524.48|1523.83|1523.23|845
1586860800000|2020-04-14 10:40:00|1524.33|1523.73|1522.83|1522.23|1524.33|1523.73|1522.7|1522.1|2264
1586861100000|2020-04-14 10:45:00|1522.95|1522.35|1519.95|1519.35|1522.95|1522.35|1519.83|1519.23|2309
1586861400000|2020-04-14 10:50:00|1520.08|1519.48|1521.95|1521.35|1522.08|1521.48|1519.95|1519.35|1567
1586861700000|2020-04-14 10:55:00|1521.83|1521.23|1522.08|1521.48|1522.2|1521.6|1521.45|1520.85|540
1586862000000|2020-04-14 11:00:00|1522.2|1521.6|1523.7|1523.1|1523.83|1523.23|1522.08|1521.48|823
1586862300000|2020-04-14 11:05:00|1523.83|1523.23|1523.83|1523.23|1524.33|1523.73|1522.58|1521.98|559
1586862600000|2020-04-14 11:10:00|1523.7|1523.1|1523.58|1522.98|1524.2|1523.6|1523.33|1522.73|701
1586862900000|2020-04-14 11:15:00|1523.83|1523.23|1521.83|1521.23|1523.83|1523.23|1521.58|1520.98|1389
1586863200000|2020-04-14 11:20:00|1521.58|1520.98|1522.58|1521.98|1522.58|1521.98|1521.58|1520.98|578
1586863500000|2020-04-14 11:25:00|1522.83|1522.23|1523.58|1522.98|1523.58|1522.98|1522.7|1522.1|465
1586863800000|2020-04-14 11:30:00|1523.83|1523.23|1523.58|1522.98|1524.08|1523.48|1523.33|1522.73|503
1586864100000|2020-04-14 11:35:00|1523.45|1522.85|1522.45|1521.85|1523.45|1522.85|1522.33|1521.73|7039
1586864400000|2020-04-14 11:40:00|1522.39|1521.79|1523.77|1523.17|1524.27|1523.67|1522.39|1521.79|1448
1586864700000|2020-04-14 11:45:00|1523.89|1523.29|1524.39|1523.79|1524.89|1524.29|1523.77|1523.17|1074
1586865000000|2020-04-14 11:50:00|1524.27|1523.67|1524.52|1523.92|1524.77|1524.17|1524.27|1523.67|5802
1586865300000|2020-04-14 11:55:00|1524.64|1524.04|1524.77|1524.17|1525.52|1524.92|1523.77|1523.17|879
1586865600000|2020-04-14 12:00:00|1524.64|1524.04|1526.02|1525.42|1526.27|1525.67|1524.52|1523.92|3113
1586865900000|2020-04-14 12:05:00|1525.89|1525.29|1525.27|1524.67|1527.02|1526.42|1524.77|1524.17|2344
1586866200000|2020-04-14 12:10:00|1525.14|1524.54|1525.52|1524.92|1528.02|1527.42|1524.02|1523.42|2716
1586866500000|2020-04-14 12:15:00|1525.39|1524.79|1525.52|1524.92|1526.77|1526.17|1524.64|1524.04|2194
1586866800000|2020-04-14 12:20:00|1525.64|1525.04|1526.27|1525.67|1526.77|1526.17|1524.02|1523.42|5289
1586867100000|2020-04-14 12:25:00|1526.02|1525.42|1525.02|1524.42|1526.27|1525.67|1524.52|1523.92|3333
1586867400000|2020-04-14 12:30:00|1524.77|1524.17|1524.77|1524.17|1525.27|1524.67|1523.27|1522.67|2117
1586867700000|2020-04-14 12:35:00|1524.89|1524.29|1524.14|1523.54|1525.64|1525.04|1523.52|1522.92|1093
1586868000000|2020-04-14 12:40:00|1524.02|1523.42|1523.52|1522.92|1524.39|1523.79|1523.14|1522.54|3485
1586868300000|2020-04-14 12:45:00|1523.64|1523.04|1526.27|1525.67|1526.52|1525.92|1523.52|1522.92|4624
1586868600000|2020-04-14 12:50:00|1526.14|1525.54|1525.77|1525.17|1526.77|1526.17|1525.27|1524.67|1937
1586868900000|2020-04-14 12:55:00|1525.89|1525.29|1524.77|1524.17|1527.14|1526.54|1524.52|1523.92|1897
1586869200000|2020-04-14 13:00:00|1524.64|1524.04|1524.52|1523.92|1526.64|1526.04|1524.02|1523.42|3388
1586869500000|2020-04-14 13:05:00|1524.64|1524.04|1526.52|1525.92|1527.14|1526.54|1524.02|1523.42|1336
1586869800000|2020-04-14 13:10:00|1526.64|1526.04|1529.27|1528.67|1529.52|1528.92|1526.52|1525.92|1615
1586870100000|2020-04-14 13:15:00|1529.39|1528.79|1529.27|1528.67|1530.52|1529.92|1528.27|1527.67|1812
1586870400000|2020-04-14 13:20:00|1529.39|1528.79|1526.64|1526.04|1529.52|1528.92|1526.52|1525.92|1470
1586870700000|2020-04-14 13:25:00|1526.52|1525.92|1529.52|1528.92|1530.27|1529.67|1526.39|1525.79|3230
1586871000000|2020-04-14 13:30:00|1530.02|1529.42|1528.77|1528.17|1530.52|1529.92|1525.77|1525.17|4744
1586871300000|2020-04-14 13:35:00|1528.89|1528.29|1529.27|1528.67|1530.77|1530.17|1528.02|1527.42|4306
1586871600000|2020-04-14 13:40:00|1529.14|1528.54|1530.27|1529.67|1530.52|1529.92|1528.64|1528.04|2275
1586871900000|2020-04-14 13:45:00|1530.39|1529.79|1532.89|1532.29|1533.02|1532.42|1530.02|1529.42|3092
1586872200000|2020-04-14 13:50:00|1533.02|1532.42|1532.77|1532.17|1534.27|1533.67|1532.27|1531.67|5122
1586872500000|2020-04-14 13:55:00|1533.02|1532.42|1535.14|1534.54|1535.14|1534.54|1532.77|1532.17|2832
1586872800000|2020-04-14 14:00:00|1535.27|1534.67|1532.02|1531.42|1535.39|1534.79|1532.02|1531.42|3512
1586873100000|2020-04-14 14:05:00|1531.89|1531.29|1532.52|1531.92|1533.52|1532.92|1531.27|1530.67|2716
1586873400000|2020-04-14 14:10:00|1532.39|1531.79|1534.52|1533.92|1535.77|1535.17|1532.27|1531.67|2368
1586873700000|2020-04-14 14:15:00|1534.64|1534.04|1538.89|1538.29|1539.02|1538.42|1534.52|1533.92|2756
1586874000000|2020-04-14 14:20:00|1538.77|1538.17|1537.77|1537.17|1539.77|1539.17|1537.02|1536.42|2694
1586874300000|2020-04-14 14:25:00|1537.64|1537.04|1536.52|1535.92|1538.77|1538.17|1535.27|1534.67|3314
1586874600000|2020-04-14 14:30:00|1536.39|1535.79|1532.52|1531.92|1536.64|1536.04|1532.02|1531.42|2342
1586874900000|2020-04-14 14:35:00|1532.39|1531.79|1532.27|1531.67|1535.77|1535.17|1531.89|1531.29|2469
1586875200000|2020-04-14 14:40:00|1532.39|1531.79|1534.27|1533.67|1534.64|1534.04|1531.27|1530.67|1844
1586875500000|2020-04-14 14:45:00|1534.39|1533.79|1534.64|1534.04|1536.52|1535.92|1533.27|1532.67|2672
1586875800000|2020-04-14 14:50:00|1534.52|1533.92|1532.89|1532.29|1534.64|1534.04|1532.39|1531.79|1931
1586876100000|2020-04-14 14:55:00|1533.02|1532.42|1531.27|1530.67|1534.02|1533.42|1530.52|1529.92|5190
1586876400000|2020-04-14 15:00:00|1531.14|1530.54|1529.77|1529.17|1533.14|1532.54|1529.52|1528.92|3401
1586876700000|2020-04-14 15:05:00|1530.02|1529.42|1529.02|1528.42|1530.64|1530.04|1527.39|1526.79|2564
1586877000000|2020-04-14 15:10:00|1528.77|1528.17|1528.52|1527.92|1530.64|1530.04|1526.64|1526.04|2351
1586877300000|2020-04-14 15:15:00|1528.64|1528.04|1526.27|1525.67|1528.64|1528.04|1525.77|1525.17|4022
1586877600000|2020-04-14 15:20:00|1526.39|1525.79|1535.46|1533.86|1535.89|1535.29|1526.27|1525.67|4337
1586877900000|2020-04-14 15:25:00|1535.47|1533.87|1532.78|1531.18|1536.46|1534.86|1531.23|1529.63|4392
1586878200000|2020-04-14 15:30:00|1533.04|1531.44|1533.77|1532.17|1538.02|1536.42|1533.04|1531.44|1852
1586878500000|2020-04-14 15:35:00|1533.64|1532.04|1532.27|1530.67|1533.89|1532.29|1531.02|1529.42|7145
1586878800000|2020-04-14 15:40:00|1532.14|1530.54|1531.39|1529.79|1532.14|1530.54|1531.14|1529.54|1560
1586879100000|2020-04-14 15:45:00|1531.14|1529.54|1528.52|1526.92|1531.39|1529.79|1528.14|1526.54|1261
1586879400000|2020-04-14 15:50:00|1528.39|1526.79|1529.39|1527.79|1529.52|1527.92|1527.52|1525.92|104
1586879700000|2020-04-14 15:55:00|1529.52|1527.92|1526.38|1524.78|1529.52|1527.92|1525.77|1524.17|26
1586880000000|2020-04-14 16:00:00|1526.39|1524.79|1531.93|1530.33|1532.33|1530.73|1526.39|1524.79|0
1586880300000|2020-04-14 16:05:00|1531.94|1530.34|1531.65|1530.05|1532.4|1530.8|1530.54|1528.94|0
1586880600000|2020-04-14 16:10:00|1531.67|1530.07|1530.6|1529|1532.08|1530.48|1530.21|1528.61|0
1586880900000|2020-04-14 16:15:00|1530.62|1529.02|1535.78|1534.18|1536.36|1534.76|1530.6|1529|0
1586881200000|2020-04-14 16:20:00|1535.79|1534.19|1536.19|1534.59|1536.79|1535.19|1535.78|1534.18|0
1586881500000|2020-04-14 16:25:00|1536.2|1534.6|1534.63|1533.03|1536.7|1535.1|1534.3|1532.7|0
1586881800000|2020-04-14 16:30:00|1534.64|1533.04|1533.76|1532.16|1535.68|1534.08|1533.75|1532.15|0
1586882100000|2020-04-14 16:35:00|1533.75|1532.15|1533.28|1531.68|1534.83|1533.23|1533.27|1531.67|0
1586882400000|2020-04-14 16:40:00|1533.29|1531.69|1533.29|1531.69|1534.76|1533.16|1533.28|1531.68|0
1586882700000|2020-04-14 16:45:00|1533.34|1531.74|1533.85|1532.25|1534.77|1533.17|1532.82|1531.22|0
1586883000000|2020-04-14 16:50:00|1533.83|1532.23|1534.52|1532.92|1534.71|1533.11|1533.36|1531.76|0
1586883300000|2020-04-14 16:55:00|1534.53|1532.93|1533.55|1531.95|1535.02|1533.42|1533.52|1531.92|0
1586883600000|2020-04-14 17:00:00|1533.56|1531.96|1532.92|1531.32|1534.03|1532.43|1531.98|1530.38|0
1586883900000|2020-04-14 17:05:00|1532.94|1531.34|1531.96|1530.36|1532.96|1531.36|1531.91|1530.31|0
1586884200000|2020-04-14 17:10:00|1531.95|1530.35|1532.45|1530.85|1532.97|1531.37|1531.51|1529.91|0
1586884500000|2020-04-14 17:15:00|1532.38|1530.78|1530.99|1529.39|1532.47|1530.87|1530.96|1529.36|0
1586884800000|2020-04-14 17:20:00|1531.13|1529.53|1532.98|1531.38|1532.99|1531.39|1530.93|1529.33|0
1586885100000|2020-04-14 17:25:00|1532.96|1531.36|1532.11|1530.51|1533.06|1531.46|1532.06|1530.46|0
1586885400000|2020-04-14 17:30:00|1532.09|1530.49|1533.19|1531.59|1533.67|1532.07|1532.09|1530.49|0
1586885700000|2020-04-14 17:35:00|1533.2|1531.6|1532.34|1530.74|1533.2|1531.6|1531.27|1529.67|0
1586886000000|2020-04-14 17:40:00|1532.36|1530.76|1532.36|1530.76|1533.33|1531.73|1531.89|1530.29|0
1586886300000|2020-04-14 17:45:00|1532.29|1530.69|1533.46|1531.86|1533.49|1531.89|1531.92|1530.32|0
1586886600000|2020-04-14 17:50:00|1533.44|1531.84|1534.42|1532.82|1535|1533.4|1533.01|1531.41|0
1586886900000|2020-04-14 17:55:00|1534.44|1532.84|1534.56|1532.96|1535.04|1533.44|1533.9|1532.3|0
1586887200000|2020-04-14 18:00:00|1534.57|1532.97|1533.57|1531.97|1534.57|1532.97|1533.05|1531.45|0
1586887500000|2020-04-14 18:05:00|1533.55|1531.95|1533.09|1531.49|1533.58|1531.98|1532.53|1530.93|0
1586887800000|2020-04-14 18:10:00|1533.1|1531.5|1534.07|1532.47|1534.55|1532.95|1533.09|1531.49|0
1586888100000|2020-04-14 18:15:00|1534.08|1532.48|1535.6|1534|1535.62|1534.02|1533.59|1531.99|0
1586888400000|2020-04-14 18:20:00|1535.65|1534.05|1535.73|1534.13|1535.77|1534.17|1535.18|1533.58|0
1586888700000|2020-04-14 18:25:00|1535.71|1534.11|1533.74|1532.14|1535.74|1534.14|1533.29|1531.69|0
1586889000000|2020-04-14 18:30:00|1533.77|1532.17|1533.25|1531.65|1534.29|1532.69|1532.71|1531.11|0
1586889300000|2020-04-14 18:35:00|1533.24|1531.64|1533.47|1531.87|1534.22|1532.62|1533.18|1531.58|0
1586889600000|2020-04-14 18:40:00|1533.54|1531.94|1532.68|1531.08|1534.68|1533.08|1532.62|1531.02|0
1586889900000|2020-04-14 18:45:00|1532.74|1531.14|1532.64|1531.04|1533.61|1532.01|1532.11|1530.51|0
1586890200000|2020-04-14 18:50:00|1532.66|1531.06|1533.2|1531.6|1534.21|1532.61|1532.63|1531.03|0
1586890500000|2020-04-14 18:55:00|1533.18|1531.58|1533.76|1532.16|1534.3|1532.7|1533.18|1531.58|0
1586890800000|2020-04-14 19:00:00|1533.73|1532.13|1530.81|1529.21|1533.73|1532.13|1530.79|1529.19|0
1586891100000|2020-04-14 19:05:00|1530.79|1529.19|1529.81|1528.21|1530.79|1529.19|1528.83|1527.23|0
1586891400000|2020-04-14 19:10:00|1529.78|1528.18|1529.81|1528.21|1530.3|1528.7|1528.39|1526.79|0
1586891700000|2020-04-14 19:15:00|1529.82|1528.22|1530.36|1528.76|1530.39|1528.79|1527.74|1526.14|0
1586892000000|2020-04-14 19:20:00|1530.35|1528.75|1529.43|1527.83|1530.35|1528.75|1527.98|1526.38|0
1586892300000|2020-04-14 19:25:00|1529.36|1527.76|1531.58|1529.98|1531.58|1529.98|1528.99|1527.39|0
1586892600000|2020-04-14 19:30:00|1531.56|1529.96|1531.55|1529.95|1533.01|1531.41|1531.04|1529.44|0
1586892900000|2020-04-14 19:35:00|1531.53|1529.93|1532.6|1531|1532.63|1531.03|1531.52|1529.92|0
1586893200000|2020-04-14 19:40:00|1532.61|1531.01|1531.73|1530.13|1534.05|1532.45|1531.73|1530.13|0
1586893500000|2020-04-14 19:45:00|1531.74|1530.14|1533.28|1531.68|1534.22|1532.62|1531.25|1529.65|0
1586893800000|2020-04-14 19:50:00|1533.49|1531.89|1531.78|1530.18|1534.68|1533.08|1531.16|1529.56|0
1586894100000|2020-04-14 19:55:00|1531.81|1530.21|1531.27|1529.67|1532.01|1530.41|1530.43|1528.83|0
1586894400000|2020-04-14 20:00:00|1531.19|1529.59|1531.97|1530.37|1532.74|1531.14|1530.71|1529.11|0
1586894700000|2020-04-14 20:05:00|1531.99|1530.39|1532.98|1531.38|1533.31|1531.71|1531.97|1530.37|0
1586895000000|2020-04-14 20:10:00|1533|1531.4|1534.13|1532.53|1534.62|1533.02|1532.88|1531.28|0
1586895300000|2020-04-14 20:15:00|1534.21|1532.61|1534.21|1532.61|1534.29|1532.69|1534.09|1532.49|0
1586895600000|2020-04-14 20:20:00|1534.17|1532.57|1534.09|1532.49|1534.33|1532.73|1534.05|1532.45|0
1586895900000|2020-04-14 20:25:00|1534.05|1532.45|1533.94|1532.34|1534.09|1532.49|1533.86|1532.26|0
1586896200000|2020-04-14 20:30:00|1533.9|1532.3|1533.26|1531.66|1534.23|1532.63|1532.93|1531.33|0
1586896500000|2020-04-14 20:35:00|1533.24|1531.64|1534.38|1532.78|1534.47|1532.87|1533.13|1531.53|0
1586896800000|2020-04-14 20:40:00|1534.4|1532.8|1534.38|1532.78|1534.48|1532.88|1534.04|1532.44|0
1586897100000|2020-04-14 20:45:00|1534.36|1532.76|1534.38|1532.78|1534.58|1532.98|1534.14|1532.54|0
1586897400000|2020-04-14 20:50:00|1534.4|1532.8|1534.38|1532.78|1534.58|1532.98|1534.04|1532.44|0
1586897700000|2020-04-14 20:55:00|1534.4|1532.8|1534.69|1533.09|1534.8|1533.2|1534.03|1532.43|0
1586898000000|2020-04-14 21:00:00|1534.65|1533.05|1534.84|1533.24|1534.84|1533.24|1534.53|1532.93|0
1586898300000|2020-04-14 21:05:00|1534.8|1533.2|1534.68|1533.08|1534.92|1533.32|1534.6|1533|0
1586898600000|2020-04-14 21:10:00|1534.76|1533.16|1534.68|1533.08|1534.76|1533.16|1534.56|1532.96|0
1586898900000|2020-04-14 21:15:00|1534.79|1533.19|1534.99|1533.39|1535.07|1533.47|1534.68|1533.08|0
1586899200000|2020-04-14 21:20:00|1535.07|1533.47|1535.03|1533.43|1535.11|1533.51|1534.91|1533.31|0
1586899500000|2020-04-14 21:25:00|1535.07|1533.47|1535.03|1533.43|1535.07|1533.47|1534.99|1533.39|0
1586899800000|2020-04-14 21:30:00|1535.11|1533.51|1534.87|1533.27|1535.15|1533.55|1534.87|1533.27|0
1586900100000|2020-04-14 21:35:00|1534.83|1533.23|1534.87|1533.27|1534.91|1533.31|1534.79|1533.19|0
1586900400000|2020-04-14 21:40:00|1534.91|1533.31|1534.6|1533|1534.91|1533.31|1534.6|1533|0
1586900700000|2020-04-14 21:45:00|1534.52|1532.92|1534.72|1533.12|1534.76|1533.16|1534.44|1532.84|0
1586901000000|2020-04-14 21:50:00|1534.6|1533|1534.72|1533.12|1534.79|1533.19|1534.6|1533|0
1586901300000|2020-04-14 21:55:00|1534.6|1533|1534.87|1533.27|1534.87|1533.27|1534.44|1532.84|0
1586901600000|2020-04-14 22:00:00|1534.93|1533.33|1533.12|1531.52|1535.13|1533.53|1532.4|1530.8|0
1586901900000|2020-04-14 22:05:00|1533.13|1531.53|1533.23|1531.63|1533.84|1532.24|1533.07|1531.47|0
1586902200000|2020-04-14 22:10:00|1533.24|1531.64|1531.97|1530.37|1533.28|1531.68|1531.39|1529.79|0
1586902500000|2020-04-14 22:15:00|1531.99|1530.39|1531.8|1530.2|1532.98|1531.38|1531.65|1530.05|0
1586902800000|2020-04-14 22:20:00|1531.82|1530.22|1532.74|1531.14|1532.74|1531.14|1531.78|1530.18|0
1586903100000|2020-04-14 22:25:00|1532.79|1531.19|1533.65|1532.05|1533.9|1532.3|1532.79|1531.19|0
1586903400000|2020-04-14 22:30:00|1533.64|1532.04|1533.65|1532.05|1533.65|1532.05|1533.31|1531.71|0
1586903700000|2020-04-14 22:35:00|1533.63|1532.03|1532.74|1531.14|1533.85|1532.25|1532.74|1531.14|0
1586904000000|2020-04-14 22:40:00|1532.72|1531.12|1532.95|1531.35|1533.05|1531.45|1532.54|1530.94|0
1586904300000|2020-04-14 22:45:00|1532.93|1531.33|1532.7|1531.1|1533.14|1531.54|1532.7|1531.1|0
1586904600000|2020-04-14 22:50:00|1532.71|1531.11|1532.41|1530.81|1532.8|1531.2|1532.31|1530.71|0
1586904900000|2020-04-14 22:55:00|1532.4|1530.8|1531.97|1530.37|1532.4|1530.8|1531.87|1530.27|0
1586905200000|2020-04-14 23:00:00|1531.96|1530.36|1531.34|1529.74|1532.98|1531.38|1531.34|1529.74|0
1586905500000|2020-04-14 23:05:00|1531.36|1529.76|1530.77|1529.17|1531.54|1529.94|1530.77|1529.17|0
1586905800000|2020-04-14 23:10:00|1530.79|1529.19|1530.87|1529.27|1531.49|1529.89|1530.77|1529.17|0
1586906100000|2020-04-14 23:15:00|1530.86|1529.26|1530|1528.4|1531.01|1529.41|1529.57|1527.97|0
1586906400000|2020-04-14 23:20:00|1529.99|1528.39|1529.8|1528.2|1530.1|1528.5|1529.57|1527.97|0
1586906700000|2020-04-14 23:25:00|1529.78|1528.18|1529.66|1528.06|1530.24|1528.64|1529.57|1527.97|0
1586907000000|2020-04-14 23:30:00|1529.64|1528.04|1529.03|1527.43|1530.24|1528.64|1528.61|1527.01|0
1586907300000|2020-04-14 23:35:00|1529.02|1527.42|1529.03|1527.43|1529.33|1527.73|1528.56|1526.96|0
1586907600000|2020-04-14 23:40:00|1529.04|1527.44|1529.98|1528.38|1530.1|1528.5|1529.03|1527.43|0
1586907900000|2020-04-14 23:45:00|1529.9|1528.3|1530.19|1528.59|1530.87|1529.27|1529.9|1528.3|0
1586908200000|2020-04-14 23:50:00|1530.18|1528.58|1530.24|1528.64|1530.77|1529.17|1529.9|1528.3|0
1586908500000|2020-04-14 23:55:00|1530.25|1528.65|1529.31|1527.71|1530.29|1528.69|1529.13|1527.53|0
1586908800000|2020-04-15 00:00:00|1529.33|1527.73|1528.36|1526.76|1529.33|1527.73|1527.93|1526.33|0
1586909100000|2020-04-15 00:05:00|1528.34|1526.74|1528.8|1527.2|1529.02|1527.42|1527.35|1525.75|0
1586909400000|2020-04-15 00:10:00|1528.79|1527.19|1529.66|1528.06|1529.66|1528.06|1528.56|1526.96|0
1586909700000|2020-04-15 00:15:00|1529.64|1528.04|1529.59|1527.99|1530.8|1529.2|1529.23|1527.63|0
1586910000000|2020-04-15 00:20:00|1529.58|1527.98|1527.56|1525.96|1529.58|1527.98|1526.84|1525.24|0
1586910300000|2020-04-15 00:25:00|1527.57|1525.97|1526.89|1525.29|1527.58|1525.98|1525.27|1523.67|0
1586910600000|2020-04-15 00:30:00|1526.96|1525.36|1526.35|1524.75|1528.01|1526.41|1526.14|1524.54|0
1586910900000|2020-04-15 00:35:00|1526.36|1524.76|1525.69|1524.09|1526.4|1524.8|1524.81|1523.21|0
1586911200000|2020-04-15 00:40:00|1525.68|1524.08|1526.85|1525.25|1527.06|1525.46|1524.34|1522.74|0
1586911500000|2020-04-15 00:45:00|1526.92|1525.32|1526.88|1525.28|1527.06|1525.46|1525.65|1524.05|0
1586911800000|2020-04-15 00:50:00|1526.9|1525.3|1527.99|1526.39|1528.45|1526.85|1526.67|1525.07|0
1586912100000|2020-04-15 00:55:00|1528.01|1526.41|1528.45|1526.85|1529.18|1527.58|1527.99|1526.39|0
1586912400000|2020-04-15 01:00:00|1528.46|1526.86|1528.43|1526.83|1528.92|1527.32|1527.28|1525.68|0
1586912700000|2020-04-15 01:05:00|1528.42|1526.82|1527.2|1525.6|1528.42|1526.82|1526.24|1524.64|0
1586913000000|2020-04-15 01:10:00|1527.22|1525.62|1527.66|1526.06|1527.9|1526.3|1526.71|1525.11|0
1586913300000|2020-04-15 01:15:00|1527.59|1525.99|1526.1|1524.5|1527.67|1526.07|1525.81|1524.21|0
1586913600000|2020-04-15 01:20:00|1526.53|1524.93|1525.75|1524.15|1527.43|1525.83|1525.72|1524.12|0
1586913900000|2020-04-15 01:25:00|1525.76|1524.16|1526.57|1524.97|1527.25|1525.65|1525.54|1523.94|0
1586914200000|2020-04-15 01:30:00|1526.64|1525.04|1527.24|1525.64|1528|1526.4|1526.64|1525.04|0
1586914500000|2020-04-15 01:35:00|1527.21|1525.61|1527.75|1526.15|1528.01|1526.41|1526.99|1525.39|0
1586914800000|2020-04-15 01:40:00|1527.73|1526.13|1528.21|1526.61|1528.47|1526.87|1527.48|1525.88|0
1586915100000|2020-04-15 01:45:00|1528.22|1526.62|1527.53|1525.93|1528.42|1526.82|1527.31|1525.71|0
1586915400000|2020-04-15 01:50:00|1527.52|1525.92|1528.31|1526.71|1528.57|1526.97|1527.52|1525.92|0
1586915700000|2020-04-15 01:55:00|1528.32|1526.72|1528.34|1526.74|1528.55|1526.95|1527.79|1526.19|0
1586916000000|2020-04-15 02:00:00|1528.35|1526.75|1527.83|1526.23|1529.09|1527.49|1527.82|1526.22|0
1586916300000|2020-04-15 02:05:00|1527.85|1526.25|1527.13|1525.53|1527.86|1526.26|1526.87|1525.27|0
1586916600000|2020-04-15 02:10:00|1527.12|1525.52|1526.44|1524.84|1527.13|1525.53|1525.94|1524.34|0
1586916900000|2020-04-15 02:15:00|1526.65|1525.05|1526.21|1524.61|1527.12|1525.52|1525.97|1524.37|0
1586917200000|2020-04-15 02:20:00|1526.2|1524.6|1526.7|1525.1|1526.71|1525.11|1525.78|1524.18|0
1586917500000|2020-04-15 02:25:00|1526.71|1525.11|1526.22|1524.62|1526.74|1525.14|1526.19|1524.59|0
1586917800000|2020-04-15 02:30:00|1526.21|1524.61|1526.16|1524.56|1527.15|1525.55|1525.68|1524.08|0
1586918100000|2020-04-15 02:35:00|1526.15|1524.55|1525.01|1523.41|1527.03|1525.43|1524.77|1523.17|0
1586918400000|2020-04-15 02:40:00|1525.07|1523.47|1523.14|1521.54|1525.22|1523.62|1523.12|1521.52|0
1586918700000|2020-04-15 02:45:00|1523.2|1521.6|1523.12|1521.52|1523.8|1522.2|1523.09|1521.49|0
1586919000000|2020-04-15 02:50:00|1523.11|1521.51|1523.89|1522.29|1524.35|1522.75|1522.88|1521.28|0
1586919300000|2020-04-15 02:55:00|1523.88|1522.28|1523.86|1522.26|1523.91|1522.31|1522.95|1521.35|0
1586919600000|2020-04-15 03:00:00|1523.89|1522.29|1524.58|1522.98|1524.84|1523.24|1523.63|1522.03|0
1586919900000|2020-04-15 03:05:00|1524.56|1522.96|1524.78|1523.18|1525.01|1523.41|1524.33|1522.73|0
1586920200000|2020-04-15 03:10:00|1524.79|1523.19|1526.11|1524.51|1526.14|1524.54|1524.76|1523.16|0
1586920500000|2020-04-15 03:15:00|1526.12|1524.52|1527.34|1525.74|1527.58|1525.98|1525.89|1524.29|0
1586920800000|2020-04-15 03:20:00|1527.35|1525.75|1527.82|1526.22|1528.05|1526.45|1526.59|1524.99|0
1586921100000|2020-04-15 03:25:00|1527.81|1526.21|1527.58|1525.98|1528.05|1526.45|1527.09|1525.49|0
1586921400000|2020-04-15 03:30:00|1527.59|1525.99|1527.54|1525.94|1528.51|1526.91|1527.32|1525.72|0
1586921700000|2020-04-15 03:35:00|1527.53|1525.93|1528.28|1526.68|1528.29|1526.69|1527.09|1525.49|0
1586922000000|2020-04-15 03:40:00|1528.29|1526.69|1528.3|1526.7|1528.52|1526.92|1527.79|1526.19|0
1586922300000|2020-04-15 03:45:00|1528.31|1526.71|1528.71|1527.11|1529.39|1527.79|1528.29|1526.69|0
1586922600000|2020-04-15 03:50:00|1528.72|1527.12|1528.78|1527.18|1529.48|1527.88|1528.7|1527.1|0
1586922900000|2020-04-15 03:55:00|1528.77|1527.17|1527.64|1526.04|1528.77|1527.17|1527.62|1526.02|0
1586923200000|2020-04-15 04:00:00|1527.65|1526.05|1527.6|1526|1528.08|1526.48|1527.15|1525.55|0
1586923500000|2020-04-15 04:05:00|1527.61|1526.01|1527.34|1525.74|1527.63|1526.03|1527.16|1525.56|0
1586923800000|2020-04-15 04:10:00|1527.12|1525.52|1527.12|1525.52|1527.16|1525.56|1526.64|1525.04|0
1586924100000|2020-04-15 04:15:00|1527.11|1525.51|1527.43|1525.83|1527.89|1526.29|1527.11|1525.51|0
1586924400000|2020-04-15 04:20:00|1527.49|1525.89|1529.59|1527.99|1530.28|1528.68|1527.49|1525.89|0
1586924700000|2020-04-15 04:25:00|1529.58|1527.98|1529.74|1528.14|1529.79|1528.19|1528.62|1527.02|0
1586925000000|2020-04-15 04:30:00|1529.76|1528.16|1531.38|1529.78|1531.39|1529.79|1529.74|1528.14|0
1586925300000|2020-04-15 04:35:00|1531.37|1529.77|1530.03|1528.43|1531.37|1529.77|1530.01|1528.41|0
1586925600000|2020-04-15 04:40:00|1530.02|1528.42|1530.28|1528.68|1530.29|1528.69|1529.8|1528.2|0
1586925900000|2020-04-15 04:45:00|1530.27|1528.67|1528.77|1527.17|1530.29|1528.69|1528.77|1527.17|0
1586926200000|2020-04-15 04:50:00|1528.78|1527.18|1529.4|1527.8|1529.4|1527.8|1528.07|1526.47|0
1586926500000|2020-04-15 04:55:00|1529.41|1527.81|1528.65|1527.05|1529.64|1528.04|1528.19|1526.59|0
1586926800000|2020-04-15 05:00:00|1528.72|1527.12|1530.55|1528.95|1530.55|1528.95|1528.39|1526.79|0
1586927100000|2020-04-15 05:05:00|1530.54|1528.94|1530.49|1528.89|1530.9|1529.3|1529.81|1528.21|0
1586927400000|2020-04-15 05:10:00|1530.5|1528.9|1530.23|1528.63|1530.5|1528.9|1529.27|1527.67|0
1586927700000|2020-04-15 05:15:00|1530.22|1528.62|1528.77|1527.17|1530.45|1528.85|1528.75|1527.15|0
1586928000000|2020-04-15 05:20:00|1528.78|1527.18|1526.15|1524.55|1529.01|1527.41|1526.15|1524.55|0
1586928300000|2020-04-15 05:25:00|1526.09|1524.49|1525.4|1523.8|1526.81|1525.21|1524.92|1523.32|0
1586928600000|2020-04-15 05:30:00|1525.41|1523.81|1527.57|1525.97|1527.75|1526.15|1525.36|1523.76|0
1586928900000|2020-04-15 05:35:00|1527.64|1526.04|1527.39|1525.79|1528.45|1526.85|1527.28|1525.68|0
1586929200000|2020-04-15 05:40:00|1527.36|1525.76|1527.08|1525.48|1527.36|1525.76|1525.45|1523.85|0
1586929500000|2020-04-15 05:45:00|1527.01|1525.41|1525.9|1524.3|1527.34|1525.74|1525.87|1524.27|0
1586929800000|2020-04-15 05:50:00|1525.89|1524.29|1524|1522.4|1525.93|1524.33|1523.56|1521.96|0
1586930100000|2020-04-15 05:55:00|1524.02|1522.42|1524.06|1522.46|1525.09|1523.49|1523.44|1521.84|0
1586930400000|2020-04-15 06:00:00|1524.07|1522.47|1527.37|1525.77|1527.37|1525.77|1524.07|1522.47|0
1586930700000|2020-04-15 06:05:00|1527.36|1525.76|1527.23|1525.63|1527.58|1525.98|1526.87|1525.27|0
1586931000000|2020-04-15 06:10:00|1527.3|1525.7|1524.3|1522.7|1527.93|1526.33|1523.79|1522.19|0
1586931300000|2020-04-15 06:15:00|1524.31|1522.71|1520.51|1518.91|1524.8|1523.2|1519.59|1517.99|0
1586931600000|2020-04-15 06:20:00|1520.5|1518.9|1522.31|1520.71|1522.96|1521.36|1520.5|1518.9|0
1586931900000|2020-04-15 06:25:00|1522.44|1520.84|1523.88|1522.28|1524.09|1522.49|1521.38|1519.78|0
1586932200000|2020-04-15 06:30:00|1523.81|1522.21|1525.27|1523.67|1526.39|1524.79|1523.18|1521.58|36
1586932500000|2020-04-15 06:35:00|1525.39|1523.79|1527.64|1526.04|1527.77|1526.17|1525.14|1523.54|17
1586932800000|2020-04-15 06:40:00|1527.52|1525.92|1528.89|1527.29|1528.89|1527.29|1526.64|1525.04|42
1586933100000|2020-04-15 06:45:00|1529.02|1527.42|1527.27|1525.67|1529.64|1528.04|1527.02|1525.42|44
1586933400000|2020-04-15 06:50:00|1527.39|1525.79|1529.02|1527.42|1529.02|1527.42|1527.14|1525.54|26
1586933700000|2020-04-15 06:55:00|1529.23|1527.63|1529.07|1527.47|1529.23|1527.63|1527.71|1526.11|0
1586934000000|2020-04-15 07:00:00|1529.08|1527.48|1533.27|1532.67|1535.14|1534.54|1527.77|1527.17|5714
1586934300000|2020-04-15 07:05:00|1533.02|1532.42|1530.77|1530.17|1533.14|1532.54|1525.77|1525.17|5999
1586934600000|2020-04-15 07:10:00|1531.02|1530.42|1528.02|1527.42|1533.27|1532.67|1527.27|1526.67|6216
1586934900000|2020-04-15 07:15:00|1527.77|1527.17|1525.77|1525.17|1530.52|1529.92|1525.52|1524.92|2990
1586935200000|2020-04-15 07:20:00|1526.02|1525.42|1523.02|1522.42|1527.14|1526.54|1521.02|1520.42|6458
1586935500000|2020-04-15 07:25:00|1522.89|1522.29|1524.77|1524.17|1526.52|1525.92|1522.77|1522.17|2729
1586935800000|2020-04-15 07:30:00|1524.89|1524.29|1525.09|1524.49|1526.59|1525.99|1521.09|1520.49|3168
1586936100000|2020-04-15 07:35:00|1525.21|1524.61|1522.34|1521.74|1526.34|1525.74|1521.59|1520.99|3181
1586936400000|2020-04-15 07:40:00|1522.38|1521.78|1522.25|1521.65|1524.38|1523.78|1520.88|1520.28|3054
1586936700000|2020-04-15 07:45:00|1522.13|1521.53|1520.75|1520.15|1523|1522.4|1520.63|1520.03|8362
1586937000000|2020-04-15 07:50:00|1520.88|1520.28|1519.13|1518.53|1522.75|1522.15|1518.38|1517.78|4481
1586937300000|2020-04-15 07:55:00|1518.88|1518.28|1519|1518.4|1520.25|1519.65|1517.13|1516.53|4784
1586937600000|2020-04-15 08:00:00|1519.13|1518.53|1521.5|1520.9|1523.63|1523.03|1518.63|1518.03|3256
1586937900000|2020-04-15 08:05:00|1521.63|1521.03|1520.38|1519.78|1523.13|1522.53|1519.38|1518.78|2618
1586938200000|2020-04-15 08:10:00|1520.5|1519.9|1520.13|1519.53|1521.13|1520.53|1519.13|1518.53|1567
1586938500000|2020-04-15 08:15:00|1520.25|1519.65|1523.88|1523.28|1523.88|1523.28|1520.13|1519.53|2925
1586938800000|2020-04-15 08:20:00|1523.75|1523.15|1522.75|1522.15|1524.5|1523.9|1522.38|1521.78|1201
1586939100000|2020-04-15 08:25:00|1522.63|1522.03|1523.63|1523.03|1524.13|1523.53|1522|1521.4|1905
1586939400000|2020-04-15 08:30:00|1523.75|1523.15|1521.63|1521.03|1523.88|1523.28|1521.63|1521.03|1518
1586939700000|2020-04-15 08:35:00|1521.75|1521.15|1518.88|1518.28|1522.38|1521.78|1518.88|1518.28|1963
1586940000000|2020-04-15 08:40:00|1519|1518.4|1519.25|1518.65|1520.63|1520.03|1518.88|1518.28|2310
1586940300000|2020-04-15 08:45:00|1519.38|1518.78|1519.63|1519.03|1519.88|1519.28|1517.88|1517.28|3952
1586940600000|2020-04-15 08:50:00|1519.5|1518.9|1518.13|1517.53|1520.88|1520.28|1518|1517.4|1339
1586940900000|2020-04-15 08:55:00|1518.25|1517.65|1519.88|1519.28|1520.13|1519.53|1516.88|1516.28|2444
1586941200000|2020-04-15 09:00:00|1520|1519.4|1518.63|1518.03|1520.38|1519.78|1517.25|1516.65|1512
1586941500000|2020-04-15 09:05:00|1518.5|1517.9|1518.63|1518.03|1518.75|1518.15|1516.13|1515.53|1188
1586941800000|2020-04-15 09:10:00|1518.5|1517.9|1519.5|1518.9|1520.13|1519.53|1517.75|1517.15|1213
1586942100000|2020-04-15 09:15:00|1519.63|1519.03|1517.13|1516.53|1520.13|1519.53|1516.75|1516.15|1897
1586942400000|2020-04-15 09:20:00|1517.38|1516.78|1518.88|1518.28|1519.13|1518.53|1517.38|1516.78|1968
1586942700000|2020-04-15 09:25:00|1518.75|1518.15|1518.5|1517.9|1520.38|1519.78|1517.38|1516.78|1299
1586943000000|2020-04-15 09:30:00|1518.63|1518.03|1519.88|1519.28|1520.13|1519.53|1518.38|1517.78|1284
1586943300000|2020-04-15 09:35:00|1519.75|1519.15|1520.38|1519.78|1520.63|1520.03|1519.13|1518.53|1025
1586943600000|2020-04-15 09:40:00|1520.5|1519.9|1518.88|1518.28|1520.5|1519.9|1518.5|1517.9|874
1586943900000|2020-04-15 09:45:00|1518.75|1518.15|1519.88|1519.28|1520.5|1519.9|1518.63|1518.03|2963
1586944200000|2020-04-15 09:50:00|1520|1519.4|1519.75|1519.15|1520.13|1519.53|1518.75|1518.15|6093
1586944500000|2020-04-15 09:55:00|1519.88|1519.28|1521|1520.4|1521.13|1520.53|1519.13|1518.53|1937
1586944800000|2020-04-15 10:00:00|1520.88|1520.28|1523.88|1523.28|1524|1523.4|1520.25|1519.65|1150
1586945100000|2020-04-15 10:05:00|1523.75|1523.15|1519.63|1519.03|1524.38|1523.78|1519.38|1518.78|2047
1586945400000|2020-04-15 10:10:00|1519.75|1519.15|1521.38|1520.78|1521.38|1520.78|1519.13|1518.53|2897
1586945700000|2020-04-15 10:15:00|1521.25|1520.65|1519.38|1518.78|1522.38|1521.78|1518.88|1518.28|2253
1586946000000|2020-04-15 10:20:00|1519.25|1518.65|1517.38|1516.78|1519.38|1518.78|1517.13|1516.53|1414
1586946300000|2020-04-15 10:25:00|1517.25|1516.65|1519.13|1518.53|1519.13|1518.53|1516.5|1515.9|2033
1586946600000|2020-04-15 10:30:00|1519|1518.4|1519.88|1519.28|1520.88|1520.28|1518.88|1518.28|1580
1586946900000|2020-04-15 10:35:00|1520|1519.4|1519|1518.4|1520.88|1520.28|1517.63|1517.03|899
1586947200000|2020-04-15 10:40:00|1518.88|1518.28|1517.25|1516.65|1519.13|1518.53|1515.88|1515.28|1164
1586947500000|2020-04-15 10:45:00|1517.13|1516.53|1515.88|1515.28|1517.13|1516.53|1514.88|1514.28|925
1586947800000|2020-04-15 10:50:00|1515.75|1515.15|1515|1514.4|1515.88|1515.28|1514.63|1514.03|1135
1586948100000|2020-04-15 10:55:00|1514.88|1514.28|1517.63|1517.03|1517.88|1517.28|1514.63|1514.03|1671
1586948400000|2020-04-15 11:00:00|1517.75|1517.15|1517.38|1516.78|1518.75|1518.15|1517.38|1516.78|2384
1586948700000|2020-04-15 11:05:00|1517.63|1517.03|1518|1517.4|1518.13|1517.53|1516.88|1516.28|1536
1586949000000|2020-04-15 11:10:00|1518.13|1517.53|1516.38|1515.78|1518.13|1517.53|1515.13|1514.53|1460
1586949300000|2020-04-15 11:15:00|1516.5|1515.9|1515.88|1515.28|1517.38|1516.78|1515.75|1515.15|1802
1586949600000|2020-04-15 11:20:00|1516|1515.4|1515.13|1514.53|1516.63|1516.03|1514.88|1514.28|1685
1586949900000|2020-04-15 11:25:00|1515|1514.4|1515.63|1515.03|1517.13|1516.53|1514.63|1514.03|6283
1586950200000|2020-04-15 11:30:00|1515.75|1515.15|1515.88|1515.28|1516.88|1516.28|1515.13|1514.53|757
1586950500000|2020-04-15 11:35:00|1515.63|1515.03|1515.38|1514.78|1516.88|1516.28|1515.25|1514.65|1166
1586950800000|2020-04-15 11:40:00|1515.51|1514.91|1513.88|1513.28|1515.51|1514.91|1513.88|1513.28|985
1586951100000|2020-04-15 11:45:00|1513.76|1513.16|1513.13|1512.53|1515.26|1514.66|1513.01|1512.41|1116
1586951400000|2020-04-15 11:50:00|1513.26|1512.66|1510.76|1510.16|1513.51|1512.91|1510.51|1509.91|1156
1586951700000|2020-04-15 11:55:00|1510.63|1510.03|1512.26|1511.66|1512.51|1511.91|1510.01|1509.41|958
1586952000000|2020-04-15 12:00:00|1512.13|1511.53|1511.76|1511.16|1512.51|1511.91|1511.26|1510.66|959
1586952300000|2020-04-15 12:05:00|1511.88|1511.28|1508.51|1507.91|1512.26|1511.66|1508.26|1507.66|1005
1586952600000|2020-04-15 12:10:00|1508.38|1507.78|1505.38|1504.78|1508.51|1507.91|1505.26|1504.66|1673
1586952900000|2020-04-15 12:15:00|1505.51|1504.91|1506.26|1505.66|1507.13|1506.53|1505.01|1504.41|1115
1586953200000|2020-04-15 12:20:00|1506.38|1505.78|1505.38|1504.78|1506.76|1506.16|1504.76|1504.16|851
1586953500000|2020-04-15 12:25:00|1505.26|1504.66|1503.26|1502.66|1505.63|1505.03|1503.13|1502.53|2983
1586953800000|2020-04-15 12:30:00|1503.38|1502.78|1502.26|1501.66|1504.38|1503.78|1501.51|1500.91|1651
1586954100000|2020-04-15 12:35:00|1502.13|1501.53|1504.26|1503.66|1504.38|1503.78|1501.76|1501.16|1683
1586954400000|2020-04-15 12:40:00|1504.13|1503.53|1504.51|1503.91|1506.26|1505.66|1504.01|1503.41|6007
1586954700000|2020-04-15 12:45:00|1504.63|1504.03|1503.63|1503.03|1504.76|1504.16|1502.13|1501.53|2933
1586955000000|2020-04-15 12:50:00|1503.76|1503.16|1500.01|1499.41|1504.01|1503.41|1499.76|1499.16|4018
1586955300000|2020-04-15 12:55:00|1500.26|1499.66|1498.26|1497.66|1501.76|1501.16|1497.76|1497.16|2057
1586955600000|2020-04-15 13:00:00|1498.01|1497.41|1500.13|1499.53|1500.63|1500.03|1496.51|1495.91|1952
1586955900000|2020-04-15 13:05:00|1500.26|1499.66|1498.88|1498.28|1500.26|1499.66|1497.26|1496.66|2093
1586956200000|2020-04-15 13:10:00|1498.76|1498.16|1496.88|1496.28|1499.01|1498.41|1495.51|1494.91|1782
1586956500000|2020-04-15 13:15:00|1496.76|1496.16|1496.38|1495.78|1498.01|1497.41|1496.01|1495.41|1982
1586956800000|2020-04-15 13:20:00|1496.51|1495.91|1497.38|1496.78|1498.26|1497.66|1495.88|1495.28|970
1586957100000|2020-04-15 13:25:00|1497.51|1496.91|1499.76|1499.16|1500.01|1499.41|1497.01|1496.41|1926
1586957400000|2020-04-15 13:30:00|1500.01|1499.41|1497.76|1497.16|1500.51|1499.91|1496.76|1496.16|2777
1586957700000|2020-04-15 13:35:00|1497.63|1497.03|1498.51|1497.91|1500.01|1499.41|1497.01|1496.41|2608
1586958000000|2020-04-15 13:40:00|1498.26|1497.66|1494.76|1494.16|1498.76|1498.16|1494.01|1493.41|1938
1586958300000|2020-04-15 13:45:00|1494.88|1494.28|1496.26|1495.66|1497.26|1496.66|1493.51|1492.91|1725
1586958600000|2020-04-15 13:50:00|1496.01|1495.41|1497.51|1496.91|1498.01|1497.41|1496.01|1495.41|2489
1586958900000|2020-04-15 13:55:00|1497.38|1496.78|1500.63|1500.03|1500.76|1500.16|1496.01|1495.41|2501
1586959200000|2020-04-15 14:00:00|1500.51|1499.91|1494.88|1494.28|1500.63|1500.03|1494.88|1494.28|3296
1586959500000|2020-04-15 14:05:00|1495.01|1494.41|1496.51|1495.91|1497.26|1496.66|1494.51|1493.91|1709
1586959800000|2020-04-15 14:10:00|1496.38|1495.78|1492.76|1492.16|1496.76|1496.16|1492.51|1491.91|1221
1586960100000|2020-04-15 14:15:00|1492.63|1492.03|1488.76|1488.16|1493.26|1492.66|1488.76|1488.16|1407
1586960400000|2020-04-15 14:20:00|1488.88|1488.28|1491.88|1491.28|1492.13|1491.53|1488.51|1487.91|2042
1586960700000|2020-04-15 14:25:00|1491.76|1491.16|1491.51|1490.91|1492.01|1491.41|1488.51|1487.91|1996
1586961000000|2020-04-15 14:30:00|1491.26|1490.66|1489.51|1488.91|1491.63|1491.03|1489.26|1488.66|1933
1586961300000|2020-04-15 14:35:00|1489.63|1489.03|1487.26|1486.66|1491.51|1490.91|1484.88|1484.28|3516
1586961600000|2020-04-15 14:40:00|1487.51|1486.91|1488.01|1487.41|1489.51|1488.91|1486.76|1486.16|2631
1586961900000|2020-04-15 14:45:00|1488.13|1487.53|1487.51|1486.91|1490.01|1489.41|1486.76|1486.16|2381
1586962200000|2020-04-15 14:50:00|1487.63|1487.03|1487.01|1486.41|1487.63|1487.03|1485.26|1484.66|5310
1586962500000|2020-04-15 14:55:00|1487.13|1486.53|1488.26|1487.66|1489.76|1489.16|1485.88|1485.28|2644
1586962800000|2020-04-15 15:00:00|1488.01|1487.41|1487.26|1486.66|1488.26|1487.66|1485.26|1484.66|2957
1586963100000|2020-04-15 15:05:00|1487.38|1486.78|1488.51|1487.91|1489.01|1488.41|1486.01|1485.41|2190
1586963400000|2020-04-15 15:10:00|1488.76|1488.16|1486.88|1486.28|1489.26|1488.66|1486.76|1486.16|2091
1586963700000|2020-04-15 15:15:00|1487.01|1486.41|1486.26|1485.66|1487.51|1486.91|1485.63|1485.03|3045
1586964000000|2020-04-15 15:20:00|1486.01|1485.41|1480.12|1478.52|1486.01|1485.41|1479.01|1478.41|6255
1586964300000|2020-04-15 15:25:00|1480.14|1478.54|1484.99|1483.39|1484.99|1483.39|1479.62|1478.02|650
1586964600000|2020-04-15 15:30:00|1485.3|1483.7|1485.38|1483.78|1485.82|1484.22|1482.88|1481.28|320
1586964900000|2020-04-15 15:35:00|1485.26|1483.66|1481.63|1480.03|1485.38|1483.78|1481.51|1479.91|128
1586965200000|2020-04-15 15:40:00|1481.76|1480.16|1479.88|1478.28|1482.88|1481.28|1479.63|1478.03|344
1586965500000|2020-04-15 15:45:00|1479.76|1478.16|1479.88|1478.28|1481.13|1479.53|1479.51|1477.91|3703
1586965800000|2020-04-15 15:50:00|1480.13|1478.53|1481.63|1480.03|1482.01|1480.41|1479.76|1478.16|111
1586966100000|2020-04-15 15:55:00|1482.01|1480.41|1481.75|1480.15|1483.01|1481.41|1481.51|1479.91|36
1586966400000|2020-04-15 16:00:00|1481.82|1480.22|1483.63|1482.03|1483.63|1482.03|1481.44|1479.84|0
1586966700000|2020-04-15 16:05:00|1483.56|1481.96|1481.02|1479.42|1483.64|1482.04|1481.02|1479.42|0
1586967000000|2020-04-15 16:10:00|1481.05|1479.45|1480.71|1479.11|1481.99|1480.39|1479.46|1477.86|0
1586967300000|2020-04-15 16:15:00|1480.72|1479.12|1479.7|1478.1|1481.23|1479.63|1479.21|1477.61|0
1586967600000|2020-04-15 16:20:00|1479.71|1478.11|1481.39|1479.79|1482.32|1480.72|1479.7|1478.1|0
1586967900000|2020-04-15 16:25:00|1481.41|1479.81|1482.64|1481.04|1483.01|1481.41|1480.43|1478.83|0
1586968200000|2020-04-15 16:30:00|1482.63|1481.03|1483.61|1482.01|1484.14|1482.54|1482.09|1480.49|0
1586968500000|2020-04-15 16:35:00|1483.63|1482.03|1483.45|1481.85|1484.57|1482.97|1483.43|1481.83|0
1586968800000|2020-04-15 16:40:00|1483.46|1481.86|1485.97|1484.37|1486.03|1484.43|1483.2|1481.6|0
1586969100000|2020-04-15 16:45:00|1485.98|1484.38|1484.6|1483|1486|1484.4|1483.62|1482.02|0
1586969400000|2020-04-15 16:50:00|1484.62|1483.02|1486.95|1485.35|1487.48|1485.88|1484.6|1483|0
1586969700000|2020-04-15 16:55:00|1486.93|1485.33|1485.94|1484.34|1486.95|1485.35|1485.02|1483.42|0
1586970000000|2020-04-15 17:00:00|1485.93|1484.33|1487.03|1485.43|1487.49|1485.89|1484.98|1483.38|0
1586970300000|2020-04-15 17:05:00|1487.09|1485.49|1487.05|1485.45|1487.55|1485.95|1485.58|1483.98|0
1586970600000|2020-04-15 17:10:00|1487.06|1485.46|1490.45|1488.85|1490.91|1489.31|1487.05|1485.45|0
1586970900000|2020-04-15 17:15:00|1490.43|1488.83|1492.15|1490.55|1492.87|1491.27|1490.31|1488.71|0
1586971200000|2020-04-15 17:20:00|1492.17|1490.57|1489.11|1487.51|1492.17|1490.57|1488.16|1486.56|0
1586971500000|2020-04-15 17:25:00|1489.13|1487.53|1487.13|1485.53|1489.59|1487.99|1485.8|1484.2|0
1586971800000|2020-04-15 17:30:00|1487.11|1485.51|1484.31|1482.71|1487.13|1485.53|1484.29|1482.69|0
1586972100000|2020-04-15 17:35:00|1484.37|1482.77|1483.76|1482.16|1485.75|1484.15|1483.76|1482.16|0
1586972400000|2020-04-15 17:40:00|1483.74|1482.14|1484.51|1482.91|1485.23|1483.63|1483.25|1481.65|0
1586972700000|2020-04-15 17:45:00|1484.58|1482.98|1484.86|1483.26|1485.43|1483.83|1483.5|1481.9|0
1586973000000|2020-04-15 17:50:00|1484.87|1483.27|1482.5|1480.9|1485.41|1483.81|1482.49|1480.89|0
1586973300000|2020-04-15 17:55:00|1482.52|1480.92|1482.02|1480.42|1483.5|1481.9|1481.94|1480.34|0
1586973600000|2020-04-15 18:00:00|1482.03|1480.43|1483.71|1482.11|1484.71|1483.11|1482.02|1480.42|0
1586973900000|2020-04-15 18:05:00|1483.76|1482.16|1483.68|1482.08|1485.17|1483.57|1483.66|1482.06|0
1586974200000|2020-04-15 18:10:00|1483.69|1482.09|1485.99|1484.39|1486.03|1484.43|1483.64|1482.04|0
1586974500000|2020-04-15 18:15:00|1485.97|1484.37|1486.07|1484.47|1487.04|1485.44|1484.53|1482.93|0
1586974800000|2020-04-15 18:20:00|1486.09|1484.49|1487.05|1485.45|1488.51|1486.91|1486.04|1484.44|0
1586975100000|2020-04-15 18:25:00|1487.04|1485.44|1487.55|1485.95|1487.58|1485.98|1485.04|1483.44|0
1586975400000|2020-04-15 18:30:00|1487.57|1485.97|1488.01|1486.41|1488.09|1486.49|1486.52|1484.92|0
1586975700000|2020-04-15 18:35:00|1487.98|1486.38|1489.11|1487.51|1489.16|1487.56|1487.48|1485.88|0
1586976000000|2020-04-15 18:40:00|1489.1|1487.5|1488.16|1486.56|1489.13|1487.53|1487.63|1486.03|0
1586976300000|2020-04-15 18:45:00|1488.19|1486.59|1488.11|1486.51|1488.87|1487.27|1487.16|1485.56|0
1586976600000|2020-04-15 18:50:00|1488.12|1486.52|1486.78|1485.18|1488.12|1486.52|1485.86|1484.26|0
1586976900000|2020-04-15 18:55:00|1486.8|1485.2|1489.97|1488.37|1490.01|1488.41|1486.78|1485.18|0
1586977200000|2020-04-15 19:00:00|1489.94|1488.34|1487.54|1485.94|1490.95|1489.35|1487.48|1485.88|0
1586977500000|2020-04-15 19:05:00|1487.53|1485.93|1485.46|1483.86|1487.94|1486.34|1485.38|1483.78|0
1586977800000|2020-04-15 19:10:00|1485.44|1483.84|1484.95|1483.35|1485.92|1484.32|1484.45|1482.85|0
1586978100000|2020-04-15 19:15:00|1484.96|1483.36|1486.11|1484.51|1486.83|1485.23|1484|1482.4|0
1586978400000|2020-04-15 19:20:00|1486.12|1484.52|1484.69|1483.09|1486.66|1485.06|1484.16|1482.56|0
1586978700000|2020-04-15 19:25:00|1484.66|1483.06|1484.45|1482.85|1484.69|1483.09|1482.97|1481.37|0
1586979000000|2020-04-15 19:30:00|1484.44|1482.84|1483.04|1481.44|1484.99|1483.39|1482|1480.4|0
1586979300000|2020-04-15 19:35:00|1483.06|1481.46|1483.11|1481.51|1484.13|1482.53|1482.01|1480.41|0
1586979600000|2020-04-15 19:40:00|1483.17|1481.57|1482.6|1481|1483.61|1482.01|1480.07|1478.47|0
1586979900000|2020-04-15 19:45:00|1482.58|1480.98|1482.65|1481.05|1483.77|1482.17|1482.14|1480.54|0
1586980200000|2020-04-15 19:50:00|1482.44|1480.84|1478.7|1477.1|1482.44|1480.84|1478.7|1477.1|0
1586980500000|2020-04-15 19:55:00|1478.72|1477.12|1480.9|1479.3|1481.54|1479.94|1478.68|1477.08|0
1586980800000|2020-04-15 20:00:00|1480.87|1479.27|1481.24|1479.64|1482.21|1480.61|1480.65|1479.05|0
1586981100000|2020-04-15 20:05:00|1481.22|1479.62|1480.26|1478.66|1481.22|1479.62|1480.12|1478.52|0
1586981400000|2020-04-15 20:10:00|1480.27|1478.67|1480.78|1479.18|1481.25|1479.65|1479.82|1478.22|0
1586981700000|2020-04-15 20:15:00|1480.74|1479.14|1480.56|1478.96|1480.85|1479.25|1480.34|1478.74|0
1586982000000|2020-04-15 20:20:00|1480.52|1478.92|1480.49|1478.89|1480.56|1478.96|1480.4|1478.8|0
1586982300000|2020-04-15 20:25:00|1480.45|1478.85|1480.58|1478.98|1480.62|1479.02|1480.38|1478.78|0
1586982600000|2020-04-15 20:30:00|1480.54|1478.94|1479.28|1477.68|1481.17|1479.57|1478.96|1477.36|0
1586982900000|2020-04-15 20:35:00|1479.3|1477.7|1479.33|1477.73|1479.68|1478.08|1479.08|1477.48|0
1586983200000|2020-04-15 20:40:00|1479.31|1477.71|1478.69|1477.09|1479.57|1477.97|1478.55|1476.95|0
1586983500000|2020-04-15 20:45:00|1478.67|1477.07|1477.97|1476.37|1478.78|1477.18|1477.45|1475.85|0
1586983800000|2020-04-15 20:50:00|1477.95|1476.35|1477.88|1476.28|1477.97|1476.37|1476.97|1475.37|0
1586984100000|2020-04-15 20:55:00|1477.86|1476.26|1478.3|1476.7|1478.32|1476.72|1477.77|1476.17|0
1586984400000|2020-04-15 21:00:00|1478.26|1476.66|1477.9|1476.3|1478.38|1476.78|1477.86|1476.26|0
1586984700000|2020-04-15 21:05:00|1477.86|1476.26|1477.97|1476.37|1478.06|1476.46|1477.82|1476.22|0
1586985000000|2020-04-15 21:10:00|1477.89|1476.29|1477.81|1476.21|1477.97|1476.37|1477.81|1476.21|0
1586985300000|2020-04-15 21:15:00|1477.85|1476.25|1477.89|1476.29|1478.01|1476.41|1477.81|1476.21|0
1586985600000|2020-04-15 21:20:00|1478.05|1476.45|1477.81|1476.21|1478.09|1476.49|1477.81|1476.21|0
1586985900000|2020-04-15 21:25:00|1477.89|1476.29|1477.89|1476.29|1477.89|1476.29|1477.81|1476.21|0
1586986200000|2020-04-15 21:30:00|1477.81|1476.21|1477.81|1476.21|1477.81|1476.21|1477.81|1476.21|0
1586986500000|2020-04-15 21:35:00|1477.8|1476.2|1478|1476.4|1478|1476.4|1477.8|1476.2|0
1586986800000|2020-04-15 21:40:00|1477.96|1476.36|1477.88|1476.28|1478|1476.4|1477.88|1476.28|0
1586987100000|2020-04-15 21:45:00|1477.92|1476.32|1478.08|1476.48|1478.08|1476.48|1477.92|1476.32|0
1586987400000|2020-04-15 21:50:00|1478.04|1476.44|1478.08|1476.48|1478.16|1476.56|1478.04|1476.44|0
1586987700000|2020-04-15 21:55:00|1478.12|1476.52|1478.04|1476.44|1478.12|1476.52|1478|1476.4|0
1586988000000|2020-04-15 22:00:00|1478.06|1476.46|1479.57|1477.97|1480.34|1478.74|1478.06|1476.46|0
1586988300000|2020-04-15 22:05:00|1479.6|1478|1478.06|1476.46|1479.9|1478.3|1477.77|1476.17|0
1586988600000|2020-04-15 22:10:00|1478.07|1476.47|1474.74|1473.14|1478.11|1476.51|1474.15|1472.55|0
1586988900000|2020-04-15 22:15:00|1474.78|1473.18|1474.06|1472.46|1475.51|1473.91|1473.24|1471.64|0
1586989200000|2020-04-15 22:20:00|1474.05|1472.45|1474.64|1473.04|1474.98|1473.38|1473.09|1471.49|0
1586989500000|2020-04-15 22:25:00|1474.62|1473.02|1474.74|1473.14|1475.27|1473.67|1473.67|1472.07|0
1586989800000|2020-04-15 22:30:00|1474.75|1473.15|1474.1|1472.5|1475.61|1474.01|1474.1|1472.5|0
1586990100000|2020-04-15 22:35:00|1474.09|1472.49|1471.77|1470.17|1474.74|1473.14|1471.18|1469.58|0
1586990400000|2020-04-15 22:40:00|1471.75|1470.15|1471.22|1469.62|1472.19|1470.59|1471.02|1469.42|0
1586990700000|2020-04-15 22:45:00|1471.24|1469.64|1472.42|1470.82|1472.53|1470.93|1470.92|1469.32|0
1586991000000|2020-04-15 22:50:00|1472.38|1470.78|1472.09|1470.49|1472.43|1470.83|1471.36|1469.76|0
1586991300000|2020-04-15 22:55:00|1472.07|1470.47|1472.43|1470.83|1472.43|1470.83|1471.89|1470.29|0
1586991600000|2020-04-15 23:00:00|1472.42|1470.82|1470.78|1469.18|1472.43|1470.83|1469.86|1468.26|0
1586991900000|2020-04-15 23:05:00|1470.76|1469.16|1471.33|1469.73|1471.33|1469.73|1470.58|1468.98|0
1586992200000|2020-04-15 23:10:00|1471.31|1469.71|1470.89|1469.29|1471.31|1469.71|1470.79|1469.19|0
1586992500000|2020-04-15 23:15:00|1470.91|1469.31|1471.9|1470.3|1471.9|1470.3|1470.9|1469.3|0
1586992800000|2020-04-15 23:20:00|1471.91|1470.31|1471.66|1470.06|1472.28|1470.68|1471.56|1469.96|0
1586993100000|2020-04-15 23:25:00|1471.68|1470.08|1472.05|1470.45|1472.2|1470.6|1471.28|1469.68|0
1586993400000|2020-04-15 23:30:00|1472.08|1470.48|1472.44|1470.84|1472.97|1471.37|1472.08|1470.48|0
1586993700000|2020-04-15 23:35:00|1472.43|1470.83|1472.3|1470.7|1472.64|1471.04|1471.76|1470.16|0
1586994000000|2020-04-15 23:40:00|1472.32|1470.72|1472.3|1470.7|1472.87|1471.27|1472.15|1470.55|0
1586994300000|2020-04-15 23:45:00|1472.32|1470.72|1472.55|1470.95|1472.87|1471.27|1471.66|1470.06|0
1586994600000|2020-04-15 23:50:00|1472.53|1470.93|1471.13|1469.53|1472.55|1470.95|1470.69|1469.09|0
1586994900000|2020-04-15 23:55:00|1471.15|1469.55|1471.28|1469.68|1471.98|1470.38|1470.89|1469.29|0
1586995200000|2020-04-16 00:00:00|1471.27|1469.67|1475.22|1473.62|1475.29|1473.69|1470.69|1469.09|0
1586995500000|2020-04-16 00:05:00|1475.2|1473.6|1477.3|1475.7|1477.83|1476.23|1475.14|1473.54|0
1586995800000|2020-04-16 00:10:00|1477.26|1475.66|1476.94|1475.34|1477.26|1475.66|1476.09|1474.49|0
1586996100000|2020-04-16 00:15:00|1476.96|1475.36|1474.56|1472.96|1477.08|1475.48|1474.09|1472.49|0
1586996400000|2020-04-16 00:20:00|1474.58|1472.98|1473.34|1471.74|1475.45|1473.85|1472.61|1471.01|0
1586996700000|2020-04-16 00:25:00|1473.41|1471.81|1472.97|1471.37|1473.55|1471.95|1472.03|1470.43|0
1586997000000|2020-04-16 00:30:00|1472.95|1471.35|1472.06|1470.46|1472.95|1471.35|1470.1|1468.5|0
1586997300000|2020-04-16 00:35:00|1472.05|1470.45|1469.36|1467.76|1472.09|1470.49|1468.64|1467.04|0
1586997600000|2020-04-16 00:40:00|1469.35|1467.75|1471.05|1469.45|1471.09|1469.49|1469.12|1467.52|0
1586997900000|2020-04-16 00:45:00|1471.04|1469.44|1471.59|1469.99|1471.86|1470.26|1470.11|1468.51|0
1586998200000|2020-04-16 00:50:00|1471.6|1470|1472.01|1470.41|1472.95|1471.35|1471.6|1470|0
1586998500000|2020-04-16 00:55:00|1472|1470.4|1472.51|1470.91|1473.41|1471.81|1471.53|1469.93|0
1586998800000|2020-04-16 01:00:00|1472.5|1470.9|1474.1|1472.5|1474.34|1472.74|1472.46|1470.86|0
1586999100000|2020-04-16 01:05:00|1474.11|1472.51|1474.68|1473.08|1475.17|1473.57|1472.42|1470.82|0
1586999400000|2020-04-16 01:10:00|1474.75|1473.15|1474|1472.4|1475.12|1473.52|1473.79|1472.19|0
1586999700000|2020-04-16 01:15:00|1473.93|1472.33|1475.27|1473.67|1475.67|1474.07|1473.79|1472.19|0
1587000000000|2020-04-16 01:20:00|1475.29|1473.69|1474.15|1472.55|1475.35|1473.75|1473.85|1472.25|0
1587000300000|2020-04-16 01:25:00|1474.17|1472.57|1474.96|1473.36|1475.12|1473.52|1473.94|1472.34|0
1587000600000|2020-04-16 01:30:00|1474.98|1473.38|1476.98|1475.38|1477.41|1475.81|1474.96|1473.36|0
1587000900000|2020-04-16 01:35:00|1476.97|1475.37|1477.92|1476.32|1478.4|1476.8|1476.43|1474.83|0
1587001200000|2020-04-16 01:40:00|1477.94|1476.34|1476.35|1474.75|1477.95|1476.35|1476.34|1474.74|0
1587001500000|2020-04-16 01:45:00|1476.34|1474.74|1476.71|1475.11|1477.17|1475.57|1474.92|1473.32|0
1587001800000|2020-04-16 01:50:00|1476.85|1475.25|1476.1|1474.5|1477.14|1475.54|1475.13|1473.53|0
1587002100000|2020-04-16 01:55:00|1476.12|1474.52|1476.5|1474.9|1476.6|1475|1475.09|1473.49|0
1587002400000|2020-04-16 02:00:00|1476.52|1474.92|1475.09|1473.49|1476.53|1474.93|1474.57|1472.97|0
1587002700000|2020-04-16 02:05:00|1475.08|1473.48|1476.07|1474.47|1476.55|1474.95|1475.07|1473.47|0
1587003000000|2020-04-16 02:10:00|1476.09|1474.49|1478.28|1476.68|1478.55|1476.95|1475.95|1474.35|0
1587003300000|2020-04-16 02:15:00|1478.29|1476.69|1479.5|1477.9|1480.04|1478.44|1478.29|1476.69|0
1587003600000|2020-04-16 02:20:00|1479.44|1477.84|1480.53|1478.93|1481.25|1479.65|1479.26|1477.66|0
1587003900000|2020-04-16 02:25:00|1480.54|1478.94|1478.78|1477.18|1480.76|1479.16|1477.83|1476.23|0
1587004200000|2020-04-16 02:30:00|1478.71|1477.11|1478.23|1476.63|1478.78|1477.18|1476.83|1475.23|0
1587004500000|2020-04-16 02:35:00|1478.22|1476.62|1478.97|1477.37|1479.23|1477.63|1477.77|1476.17|0
1587004800000|2020-04-16 02:40:00|1478.98|1477.38|1480.36|1478.76|1481.47|1479.87|1478.97|1477.37|0
1587005100000|2020-04-16 02:45:00|1480.42|1478.82|1478.1|1476.5|1480.62|1479.02|1477.79|1476.19|0
1587005400000|2020-04-16 02:50:00|1478.09|1476.49|1477.51|1475.91|1478.32|1476.72|1477.3|1475.7|0
1587005700000|2020-04-16 02:55:00|1477.52|1475.92|1476.58|1474.98|1477.77|1476.17|1476.55|1474.95|0
1587006000000|2020-04-16 03:00:00|1476.59|1474.99|1475.55|1473.95|1476.82|1475.22|1474.8|1473.2|0
1587006300000|2020-04-16 03:05:00|1475.53|1473.93|1473.91|1472.31|1475.53|1473.93|1473.68|1472.08|0
1587006600000|2020-04-16 03:10:00|1473.92|1472.32|1474.2|1472.6|1475.26|1473.66|1473.7|1472.1|0
1587006900000|2020-04-16 03:15:00|1474.21|1472.61|1474|1472.4|1474.45|1472.85|1473.48|1471.88|0
1587007200000|2020-04-16 03:20:00|1473.99|1472.39|1474.5|1472.9|1474.54|1472.94|1473.99|1472.39|0
1587007500000|2020-04-16 03:25:00|1474.51|1472.91|1475.55|1473.95|1475.55|1473.95|1474.03|1472.43|0
1587007800000|2020-04-16 03:30:00|1475.57|1473.97|1475.74|1474.14|1476.49|1474.89|1474.35|1472.75|0
1587008100000|2020-04-16 03:35:00|1475.75|1474.15|1476.67|1475.07|1476.92|1475.32|1475.49|1473.89|0
1587008400000|2020-04-16 03:40:00|1476.69|1475.09|1477.82|1476.22|1477.82|1476.22|1476.6|1475|0
1587008700000|2020-04-16 03:45:00|1477.83|1476.23|1478.15|1476.55|1479.36|1477.76|1477.83|1476.23|0
1587009000000|2020-04-16 03:50:00|1478.37|1476.77|1478.37|1476.77|1479.27|1477.67|1477.88|1476.28|0
1587009300000|2020-04-16 03:55:00|1478.38|1476.78|1477.72|1476.12|1478.61|1477.01|1476.97|1475.37|0
1587009600000|2020-04-16 04:00:00|1477.66|1476.06|1478.45|1476.85|1478.97|1477.37|1477.49|1475.89|0
1587009900000|2020-04-16 04:05:00|1478.38|1476.78|1478.24|1476.64|1478.71|1477.11|1478|1476.4|0
1587010200000|2020-04-16 04:10:00|1478.23|1476.63|1478.74|1477.14|1479.95|1478.35|1478.23|1476.63|0
1587010500000|2020-04-16 04:15:00|1478.76|1477.16|1478.3|1476.7|1479.43|1477.83|1477.6|1476|0
1587010800000|2020-04-16 04:20:00|1478.32|1476.72|1478.29|1476.69|1479.01|1477.41|1478.04|1476.44|0
1587011100000|2020-04-16 04:25:00|1478.3|1476.7|1478.48|1476.88|1478.97|1477.37|1477.99|1476.39|0
1587011400000|2020-04-16 04:30:00|1478.27|1476.67|1478.57|1476.97|1479.04|1477.44|1477.61|1476.01|0
1587011700000|2020-04-16 04:35:00|1478.58|1476.98|1479.22|1477.62|1479.32|1477.72|1478.08|1476.48|0
1587012000000|2020-04-16 04:40:00|1479.06|1477.46|1479.08|1477.48|1479.11|1477.51|1478.34|1476.74|0
1587012300000|2020-04-16 04:45:00|1479.02|1477.42|1479.48|1477.88|1479.56|1477.96|1478.87|1477.27|0
1587012600000|2020-04-16 04:50:00|1479.5|1477.9|1481.01|1479.41|1481.04|1479.44|1479.5|1477.9|0
1587012900000|2020-04-16 04:55:00|1480.94|1479.34|1480.75|1479.15|1481.85|1480.25|1480.24|1478.64|0
1587013200000|2020-04-16 05:00:00|1480.68|1479.08|1477.67|1476.07|1481|1479.4|1477.19|1475.59|0
1587013500000|2020-04-16 05:05:00|1477.66|1476.06|1478.34|1476.74|1478.6|1477|1477.66|1476.06|0
1587013800000|2020-04-16 05:10:00|1478.35|1476.75|1479.09|1477.49|1480|1478.4|1478.14|1476.54|0
1587014100000|2020-04-16 05:15:00|1479.08|1477.48|1479.85|1478.25|1480.6|1479|1479.08|1477.48|0
1587014400000|2020-04-16 05:20:00|1480.06|1478.46|1482.15|1480.55|1483.49|1481.89|1479.39|1477.79|0
1587014700000|2020-04-16 05:25:00|1482.14|1480.54|1483.61|1482.01|1483.67|1482.07|1481.71|1480.11|0
1587015000000|2020-04-16 05:30:00|1483.62|1482.02|1483.54|1481.94|1483.64|1482.04|1482.64|1481.04|0
1587015300000|2020-04-16 05:35:00|1483.53|1481.93|1483.12|1481.52|1484|1482.4|1482.58|1480.98|0
1587015600000|2020-04-16 05:40:00|1483.13|1481.53|1485.78|1484.18|1486.19|1484.59|1482.65|1481.05|0
1587015900000|2020-04-16 05:45:00|1485.79|1484.19|1486.49|1484.89|1487.61|1486.01|1485.67|1484.07|0
1587016200000|2020-04-16 05:50:00|1486.5|1484.9|1487.43|1485.83|1487.5|1485.9|1486.5|1484.9|0
1587016500000|2020-04-16 05:55:00|1487.41|1485.81|1490.83|1489.23|1491.45|1489.85|1486.88|1485.28|0
1587016800000|2020-04-16 06:00:00|1490.79|1489.19|1485.55|1483.95|1491.87|1490.27|1485.04|1483.44|0
1587017100000|2020-04-16 06:05:00|1485.56|1483.96|1488.64|1487.04|1488.89|1487.29|1484.6|1483|0
1587017400000|2020-04-16 06:10:00|1488.62|1487.02|1489.97|1488.37|1491.8|1490.2|1488.12|1486.52|0
1587017700000|2020-04-16 06:15:00|1489.54|1487.94|1488.85|1487.25|1490.51|1488.91|1487.85|1486.25|0
1587018000000|2020-04-16 06:20:00|1488.91|1487.31|1491.08|1489.48|1491.08|1489.48|1487.85|1486.25|0
1587018300000|2020-04-16 06:25:00|1491.22|1489.62|1493.51|1491.91|1494.48|1492.88|1490.48|1488.88|0
1587018600000|2020-04-16 06:30:00|1493.52|1491.92|1492.26|1490.66|1497.63|1496.03|1491.63|1490.03|92
1587018900000|2020-04-16 06:35:00|1492.38|1490.78|1493.38|1491.78|1493.76|1492.16|1491.38|1489.78|7
1587019200000|2020-04-16 06:40:00|1493.51|1491.91|1496.63|1495.03|1497.13|1495.53|1493.51|1491.91|56
1587019500000|2020-04-16 06:45:00|1495.76|1494.16|1493.63|1492.03|1496.76|1495.16|1493.63|1492.03|9
1587019800000|2020-04-16 06:50:00|1493.76|1492.16|1495.26|1493.66|1495.63|1494.03|1493.51|1491.91|48
1587020100000|2020-04-16 06:55:00|1495.2|1493.6|1494.09|1492.49|1495.21|1493.61|1492.32|1490.72|0
1587020400000|2020-04-16 07:00:00|1493.95|1492.35|1496.51|1495.91|1499.76|1499.16|1493.8|1492.2|3239
1587020700000|2020-04-16 07:05:00|1496.38|1495.78|1489.51|1488.91|1500.26|1499.66|1489.38|1488.78|3689
1587021000000|2020-04-16 07:10:00|1489.63|1489.03|1488.51|1487.91|1491.01|1490.41|1487.88|1487.28|1635
1587021300000|2020-04-16 07:15:00|1488.38|1487.78|1488.38|1487.78|1491.26|1490.66|1486.88|1486.28|1522
1587021600000|2020-04-16 07:20:00|1488.51|1487.91|1490.75|1490.15|1491.38|1490.78|1487.51|1486.91|1279
1587021900000|2020-04-16 07:25:00|1490.88|1490.28|1491.25|1490.65|1491.88|1491.28|1487.5|1486.9|949
1587022200000|2020-04-16 07:30:00|1491.38|1490.78|1491.38|1490.78|1495.25|1494.65|1490.5|1489.9|870
1587022500000|2020-04-16 07:35:00|1491.25|1490.65|1493.63|1493.03|1494.38|1493.78|1491.13|1490.53|1019
1587022800000|2020-04-16 07:40:00|1493.74|1493.14|1494.99|1494.39|1495.86|1495.26|1492.99|1492.39|795
1587023100000|2020-04-16 07:45:00|1495.11|1494.51|1491.99|1491.39|1495.49|1494.89|1491.61|1491.01|1636
1587023400000|2020-04-16 07:50:00|1492.24|1491.64|1495.99|1495.39|1496.49|1495.89|1492.11|1491.51|2803
1587023700000|2020-04-16 07:55:00|1496.11|1495.51|1496.24|1495.64|1497.36|1496.76|1494.99|1494.39|1665
1587024000000|2020-04-16 08:00:00|1496.11|1495.51|1495.86|1495.26|1497.49|1496.89|1493.61|1493.01|1150
1587024300000|2020-04-16 08:05:00|1495.99|1495.39|1493.99|1493.39|1496.24|1495.64|1493.99|1493.39|1037
1587024600000|2020-04-16 08:10:00|1493.86|1493.26|1493.24|1492.64|1494.74|1494.14|1492.74|1492.14|1578
1587024900000|2020-04-16 08:15:00|1493.36|1492.76|1491.99|1491.39|1494.49|1493.89|1491.24|1490.64|591
1587025200000|2020-04-16 08:20:00|1492.11|1491.51|1492.24|1491.64|1492.74|1492.14|1490.74|1490.14|1247
1587025500000|2020-04-16 08:25:00|1492.36|1491.76|1490.74|1490.14|1492.36|1491.76|1490.74|1490.14|399
1587025800000|2020-04-16 08:30:00|1490.86|1490.26|1493.49|1492.89|1493.74|1493.14|1490.49|1489.89|672
1587026100000|2020-04-16 08:35:00|1493.61|1493.01|1491.61|1491.01|1494.74|1494.14|1491.49|1490.89|1981
1587026400000|2020-04-16 08:40:00|1491.74|1491.14|1493.49|1492.89|1493.74|1493.14|1491.11|1490.51|860
1587026700000|2020-04-16 08:45:00|1493.61|1493.01|1492.49|1491.89|1493.99|1493.39|1491.74|1491.14|374
1587027000000|2020-04-16 08:50:00|1492.36|1491.76|1490.74|1490.14|1493.11|1492.51|1490.74|1490.14|944
1587027300000|2020-04-16 08:55:00|1490.86|1490.26|1491.49|1490.89|1493.24|1492.64|1490.74|1490.14|1781
1587027600000|2020-04-16 09:00:00|1491.61|1491.01|1488.36|1487.76|1491.74|1491.14|1487.86|1487.26|393
1587027900000|2020-04-16 09:05:00|1488.24|1487.64|1490.24|1489.64|1491.49|1490.89|1487.99|1487.39|3050
1587028200000|2020-04-16 09:10:00|1490.36|1489.76|1490.99|1490.39|1491.24|1490.64|1489.24|1488.64|300
1587028500000|2020-04-16 09:15:00|1490.86|1490.26|1491.49|1490.89|1492.24|1491.64|1490.24|1489.64|421
1587028800000|2020-04-16 09:20:00|1491.61|1491.01|1489.61|1489.01|1491.74|1491.14|1489.24|1488.64|799
1587029100000|2020-04-16 09:25:00|1489.74|1489.14|1487.36|1486.76|1490.49|1489.89|1487.24|1486.64|716
1587029400000|2020-04-16 09:30:00|1487.49|1486.89|1488.24|1487.64|1488.74|1488.14|1487.49|1486.89|1518
1587029700000|2020-04-16 09:35:00|1488.11|1487.51|1487.74|1487.14|1488.61|1488.01|1486.86|1486.26|457
1587030000000|2020-04-16 09:40:00|1487.61|1487.01|1489.11|1488.51|1489.49|1488.89|1487.11|1486.51|347
1587030300000|2020-04-16 09:45:00|1489.24|1488.64|1487.86|1487.26|1489.24|1488.64|1487.49|1486.89|207
1587030600000|2020-04-16 09:50:00|1487.74|1487.14|1485.36|1484.76|1487.86|1487.26|1485.36|1484.76|1458
1587030900000|2020-04-16 09:55:00|1485.49|1484.89|1486.49|1485.89|1486.99|1486.39|1484.49|1483.89|661
1587031200000|2020-04-16 10:00:00|1486.36|1485.76|1483.86|1483.26|1486.99|1486.39|1483.74|1483.14|1422
1587031500000|2020-04-16 10:05:00|1483.74|1483.14|1485.36|1484.76|1485.74|1485.14|1483.74|1483.14|387
1587031800000|2020-04-16 10:10:00|1485.49|1484.89|1487.24|1486.64|1487.24|1486.64|1484.99|1484.39|814
1587032100000|2020-04-16 10:15:00|1487.11|1486.51|1487.36|1486.76|1487.74|1487.14|1486.24|1485.64|869
1587032400000|2020-04-16 10:20:00|1487.49|1486.89|1487.99|1487.39|1488.49|1487.89|1486.99|1486.39|430
1587032700000|2020-04-16 10:25:00|1487.86|1487.26|1490.24|1489.64|1490.99|1490.39|1487.74|1487.14|1551
1587033000000|2020-04-16 10:30:00|1490.11|1489.51|1488.99|1488.39|1491.24|1490.64|1488.74|1488.14|624
1587033300000|2020-04-16 10:35:00|1489.11|1488.51|1488.61|1488.01|1490.24|1489.64|1488.24|1487.64|523
1587033600000|2020-04-16 10:40:00|1488.49|1487.89|1489.86|1489.26|1490.99|1490.39|1488.49|1487.89|591
1587033900000|2020-04-16 10:45:00|1489.74|1489.14|1488.99|1488.39|1490.11|1489.51|1488.49|1487.89|402
1587034200000|2020-04-16 10:50:00|1488.86|1488.26|1489.24|1488.64|1489.49|1488.89|1488.24|1487.64|402
1587034500000|2020-04-16 10:55:00|1489.11|1488.51|1488.86|1488.26|1489.24|1488.64|1487.99|1487.39|550
1587034800000|2020-04-16 11:00:00|1488.74|1488.14|1485.74|1485.14|1488.86|1488.26|1485.49|1484.89|514
1587035100000|2020-04-16 11:05:00|1485.61|1485.01|1486.24|1485.64|1486.49|1485.89|1485.11|1484.51|656
1587035400000|2020-04-16 11:10:00|1486.36|1485.76|1487.99|1487.39|1487.99|1487.39|1486.24|1485.64|362
1587035700000|2020-04-16 11:15:00|1487.86|1487.26|1487.24|1486.64|1487.86|1487.26|1486.24|1485.64|557
1587036000000|2020-04-16 11:20:00|1487.11|1486.51|1488.24|1487.64|1488.61|1488.01|1486.99|1486.39|626
1587036300000|2020-04-16 11:25:00|1488.11|1487.51|1488.74|1488.14|1488.99|1488.39|1487.61|1487.01|286
1587036600000|2020-04-16 11:30:00|1488.61|1488.01|1483.36|1482.76|1488.99|1488.39|1483.11|1482.51|859
1587036900000|2020-04-16 11:35:00|1483.24|1482.64|1483.86|1483.26|1484.24|1483.64|1483.11|1482.51|635
1587037200000|2020-04-16 11:40:00|1483.74|1483.14|1483.86|1483.26|1485.11|1484.51|1483.24|1482.64|516
1587037500000|2020-04-16 11:45:00|1483.74|1483.14|1484.24|1483.64|1484.99|1484.39|1483.61|1483.01|264
1587037800000|2020-04-16 11:50:00|1484.11|1483.51|1484.49|1483.89|1485.61|1485.01|1483.24|1482.64|602
1587038100000|2020-04-16 11:55:00|1484.36|1483.76|1483.99|1483.39|1485.11|1484.51|1483.86|1483.26|364
1587038400000|2020-04-16 12:00:00|1484.11|1483.51|1484.36|1483.76|1484.99|1484.39|1483.99|1483.39|384
1587038700000|2020-04-16 12:05:00|1484.49|1483.89|1482.49|1481.89|1484.49|1483.89|1481.99|1481.39|320
1587039000000|2020-04-16 12:10:00|1482.36|1481.76|1481.99|1481.39|1482.86|1482.26|1481.99|1481.39|418
1587039300000|2020-04-16 12:15:00|1482.24|1481.64|1480.61|1480.01|1482.49|1481.89|1480.61|1480.01|449
1587039600000|2020-04-16 12:20:00|1480.49|1479.89|1481.24|1480.64|1482.24|1481.64|1479.74|1479.14|577
1587039900000|2020-04-16 12:25:00|1480.99|1480.39|1482.36|1481.76|1482.36|1481.76|1480.86|1480.26|246
1587040200000|2020-04-16 12:30:00|1482.24|1481.64|1485.49|1484.89|1488.36|1487.76|1481.99|1481.39|1463
1587040500000|2020-04-16 12:35:00|1485.74|1485.14|1484.49|1483.89|1486.24|1485.64|1483.99|1483.39|1065
1587040800000|2020-04-16 12:40:00|1484.36|1483.76|1483.24|1482.64|1485.74|1485.14|1482.74|1482.14|695
1587041100000|2020-04-16 12:45:00|1483.49|1482.89|1483.99|1483.39|1484.86|1484.26|1482.49|1481.89|454
1587041400000|2020-04-16 12:50:00|1484.11|1483.51|1485.99|1485.39|1486.24|1485.64|1483.49|1482.89|490
1587041700000|2020-04-16 12:55:00|1486.11|1485.51|1484.74|1484.14|1486.61|1486.01|1484.49|1483.89|476
1587042000000|2020-04-16 13:00:00|1484.49|1483.89|1485.49|1484.89|1486.49|1485.89|1483.86|1483.26|527
1587042300000|2020-04-16 13:05:00|1485.36|1484.76|1486.99|1486.39|1487.24|1486.64|1484.99|1484.39|446
1587042600000|2020-04-16 13:10:00|1487.11|1486.51|1486.74|1486.14|1487.61|1487.01|1485.99|1485.39|310
1587042900000|2020-04-16 13:15:00|1486.86|1486.26|1486.24|1485.64|1486.99|1486.39|1485.49|1484.89|263
1587043200000|2020-04-16 13:20:00|1486.11|1485.51|1486.74|1486.14|1487.49|1486.89|1485.99|1485.39|226
1587043500000|2020-04-16 13:25:00|1486.61|1486.01|1486.36|1485.76|1486.74|1486.14|1485.74|1485.14|262
1587043800000|2020-04-16 13:30:00|1486.49|1485.89|1482.24|1481.64|1487.49|1486.89|1482.24|1481.64|1196
1587044100000|2020-04-16 13:35:00|1482.36|1481.76|1479.24|1478.64|1482.49|1481.89|1478.49|1477.89|800
1587044400000|2020-04-16 13:40:00|1479.49|1478.89|1481.11|1480.51|1481.61|1481.01|1478.74|1478.14|828
1587044700000|2020-04-16 13:45:00|1480.99|1480.39|1478.74|1478.14|1482.49|1481.89|1477.99|1477.39|740
1587045000000|2020-04-16 13:50:00|1478.61|1478.01|1476.11|1475.51|1478.74|1478.14|1475.24|1474.64|785
1587045300000|2020-04-16 13:55:00|1475.99|1475.39|1474.11|1473.51|1477.49|1476.89|1473.49|1472.89|1090
1587045600000|2020-04-16 14:00:00|1474.24|1473.64|1472.83|1472.23|1475.86|1475.26|1472.7|1472.1|987
1587045900000|2020-04-16 14:05:00|1472.7|1472.1|1472.68|1472.08|1474.68|1474.08|1472.18|1471.58|3105
1587046200000|2020-04-16 14:10:00|1472.74|1472.14|1470.86|1470.26|1472.74|1472.14|1468.86|1468.26|939
1587046500000|2020-04-16 14:15:00|1470.99|1470.39|1473.36|1472.76|1474.99|1474.39|1470.49|1469.89|1141
1587046800000|2020-04-16 14:20:00|1473.49|1472.89|1474.36|1473.76|1474.99|1474.39|1470.74|1470.14|747
1587047100000|2020-04-16 14:25:00|1474.24|1473.64|1474.74|1474.14|1475.61|1475.01|1472.74|1472.14|563
1587047400000|2020-04-16 14:30:00|1474.49|1473.89|1473.11|1472.51|1475.24|1474.64|1471.61|1471.01|938
1587047700000|2020-04-16 14:35:00|1473.24|1472.64|1472.86|1472.26|1475.99|1475.39|1472.24|1471.64|830
1587048000000|2020-04-16 14:40:00|1472.74|1472.14|1477.74|1477.14|1478.24|1477.64|1471.74|1471.14|1267
1587048300000|2020-04-16 14:45:00|1477.86|1477.26|1478.36|1477.76|1479.24|1478.64|1476.11|1475.51|1333
1587048600000|2020-04-16 14:50:00|1478.49|1477.89|1478.24|1477.64|1478.49|1477.89|1475.99|1475.39|593
1587048900000|2020-04-16 14:55:00|1477.99|1477.39|1479.36|1478.76|1479.61|1479.01|1477.24|1476.64|950
1587049200000|2020-04-16 15:00:00|1479.99|1479.39|1480.11|1479.51|1480.49|1479.89|1476.74|1476.14|1274
1587049500000|2020-04-16 15:05:00|1480.24|1479.64|1482.24|1481.64|1485.11|1484.51|1479.99|1479.39|2181
1587049800000|2020-04-16 15:10:00|1482.36|1481.76|1481.74|1481.14|1483.74|1483.14|1481.49|1480.89|3140
1587050100000|2020-04-16 15:15:00|1481.86|1481.26|1483.99|1483.39|1485.86|1485.26|1480.86|1480.26|2409
1587050400000|2020-04-16 15:20:00|1484.11|1483.51|1483.99|1482.39|1484.86|1484.26|1482.24|1481.64|3340
1587050700000|2020-04-16 15:25:00|1484|1482.4|1483.77|1482.17|1485.77|1484.17|1482.17|1480.57|1208
1587051000000|2020-04-16 15:30:00|1483.76|1482.16|1484.11|1482.51|1488.49|1486.89|1483.34|1481.74|146
1587051300000|2020-04-16 15:35:00|1484.24|1482.64|1487.61|1486.01|1487.86|1486.26|1482.61|1481.01|40
1587051600000|2020-04-16 15:40:00|1487.86|1486.26|1488.24|1486.64|1489.86|1488.26|1487.61|1486.01|60
1587051900000|2020-04-16 15:45:00|1488.11|1486.51|1486.86|1485.26|1488.61|1487.01|1484.99|1483.39|369
1587052200000|2020-04-16 15:50:00|1486.49|1484.89|1490.74|1489.14|1490.74|1489.14|1486.49|1484.89|9
1587052500000|2020-04-16 15:55:00|1490.49|1488.89|1489.49|1487.89|1491.86|1490.26|1488.61|1487.01|10870
1587052800000|2020-04-16 16:00:00|1489.47|1487.87|1487.73|1486.13|1490.94|1489.34|1486.74|1485.14|0
1587053100000|2020-04-16 16:05:00|1487.74|1486.14|1484.59|1482.99|1487.74|1486.14|1484.36|1482.76|0
1587053400000|2020-04-16 16:10:00|1484.6|1483|1484.53|1482.93|1485.62|1484.02|1484.07|1482.47|0
1587053700000|2020-04-16 16:15:00|1484.51|1482.91|1479.83|1478.23|1484.51|1482.91|1479.15|1477.55|0
1587054000000|2020-04-16 16:20:00|1479.84|1478.24|1478.37|1476.77|1479.84|1478.24|1477.77|1476.17|0
1587054300000|2020-04-16 16:25:00|1478.39|1476.79|1479.85|1478.25|1480.63|1479.03|1478.29|1476.69|0
1587054600000|2020-04-16 16:30:00|1479.87|1478.27|1474.71|1473.11|1479.87|1478.27|1473.85|1472.25|0
1587054900000|2020-04-16 16:35:00|1474.73|1473.13|1476.21|1474.61|1476.64|1475.04|1474.58|1472.98|0
1587055200000|2020-04-16 16:40:00|1476.2|1474.6|1476.55|1474.95|1476.95|1475.35|1474.81|1473.21|0
1587055500000|2020-04-16 16:45:00|1476.69|1475.09|1477.88|1476.28|1478.36|1476.76|1475.98|1474.38|0
1587055800000|2020-04-16 16:50:00|1477.89|1476.29|1477.46|1475.86|1478.39|1476.79|1476.91|1475.31|0
1587056100000|2020-04-16 16:55:00|1477.44|1475.84|1478.48|1476.88|1479.44|1477.84|1475.96|1474.36|0
1587056400000|2020-04-16 17:00:00|1478.46|1476.86|1477.5|1475.9|1479.96|1478.36|1477.5|1475.9|0
1587056700000|2020-04-16 17:05:00|1477.52|1475.92|1477.05|1475.45|1479.03|1477.43|1477.02|1475.42|0
1587057000000|2020-04-16 17:10:00|1477.07|1475.47|1478.96|1477.36|1478.98|1477.38|1476.59|1474.99|0
1587057300000|2020-04-16 17:15:00|1478.95|1477.35|1478.59|1476.99|1479.96|1478.36|1477.47|1475.87|0
1587057600000|2020-04-16 17:20:00|1478.58|1476.98|1477.71|1476.11|1479.14|1477.54|1477.11|1475.51|0
1587057900000|2020-04-16 17:25:00|1477.84|1476.24|1479.58|1477.98|1479.61|1478.01|1477.18|1475.58|0
1587058200000|2020-04-16 17:30:00|1479.59|1477.99|1480.08|1478.48|1480.59|1478.99|1479.09|1477.49|0
1587058500000|2020-04-16 17:35:00|1480.09|1478.49|1479.18|1477.58|1480.74|1479.14|1478.75|1477.15|0
1587058800000|2020-04-16 17:40:00|1479.2|1477.6|1480.29|1478.69|1480.32|1478.72|1478.69|1477.09|0
1587059100000|2020-04-16 17:45:00|1480.28|1478.68|1478.78|1477.18|1480.31|1478.71|1478.78|1477.18|0
1587059400000|2020-04-16 17:50:00|1478.79|1477.19|1477.56|1475.96|1479.77|1478.17|1476.69|1475.09|0
1587059700000|2020-04-16 17:55:00|1477.58|1475.98|1478.11|1476.51|1478.15|1476.55|1477.03|1475.43|0
1587060000000|2020-04-16 18:00:00|1478.12|1476.52|1475.78|1474.18|1478.12|1476.52|1474.16|1472.56|0
1587060300000|2020-04-16 18:05:00|1475.79|1474.19|1478.34|1476.74|1478.39|1476.79|1474.75|1473.15|0
1587060600000|2020-04-16 18:10:00|1478.36|1476.76|1479.36|1477.76|1479.82|1478.22|1477.79|1476.19|0
1587060900000|2020-04-16 18:15:00|1479.38|1477.78|1479.34|1477.74|1480.83|1479.23|1478.85|1477.25|0
1587061200000|2020-04-16 18:20:00|1479.33|1477.73|1477.86|1476.26|1479.78|1478.18|1477.78|1476.18|0
1587061500000|2020-04-16 18:25:00|1477.84|1476.24|1479.25|1477.65|1479.83|1478.23|1477.55|1475.95|0
1587061800000|2020-04-16 18:30:00|1479.22|1477.62|1479.98|1478.38|1480.77|1479.17|1478.76|1477.16|0
1587062100000|2020-04-16 18:35:00|1480.28|1478.68|1481.43|1479.83|1482.45|1480.85|1479.8|1478.2|0
1587062400000|2020-04-16 18:40:00|1481.41|1479.81|1480.91|1479.31|1481.93|1480.33|1479.41|1477.81|0
1587062700000|2020-04-16 18:45:00|1480.92|1479.32|1478.94|1477.34|1480.98|1479.38|1478.46|1476.86|0
1587063000000|2020-04-16 18:50:00|1478.92|1477.32|1479.4|1477.8|1479.44|1477.84|1477.36|1475.76|0
1587063300000|2020-04-16 18:55:00|1479.41|1477.81|1479.45|1477.85|1480.35|1478.75|1478.92|1477.32|0
1587063600000|2020-04-16 19:00:00|1479.43|1477.83|1477.05|1475.45|1480|1478.4|1477.05|1475.45|0
1587063900000|2020-04-16 19:05:00|1477.03|1475.43|1476.51|1474.91|1478.05|1476.45|1475.99|1474.39|0
1587064200000|2020-04-16 19:10:00|1476.5|1474.9|1477.08|1475.48|1477.56|1475.96|1475.98|1474.38|0
1587064500000|2020-04-16 19:15:00|1477.06|1475.46|1477.43|1475.83|1478.56|1476.96|1476.39|1474.79|0
1587064800000|2020-04-16 19:20:00|1477.44|1475.84|1479.54|1477.94|1479.97|1478.37|1476.91|1475.31|0
1587065100000|2020-04-16 19:25:00|1479.52|1477.92|1481.91|1480.31|1481.94|1480.34|1478.01|1476.41|0
1587065400000|2020-04-16 19:30:00|1481.92|1480.32|1483.89|1482.29|1484.42|1482.82|1481.92|1480.32|0
1587065700000|2020-04-16 19:35:00|1483.91|1482.31|1483.47|1481.87|1484.69|1483.09|1482.9|1481.3|0
1587066000000|2020-04-16 19:40:00|1483.6|1482|1482.86|1481.26|1484.37|1482.77|1482.83|1481.23|0
1587066300000|2020-04-16 19:45:00|1482.99|1481.39|1482.83|1481.23|1483.87|1482.27|1482.78|1481.18|0
1587066600000|2020-04-16 19:50:00|1482.76|1481.16|1488.17|1486.57|1488.25|1486.65|1482.76|1481.16|0
1587066900000|2020-04-16 19:55:00|1488.16|1486.56|1486.04|1484.44|1488.45|1486.85|1485.98|1484.38|0
1587067200000|2020-04-16 20:00:00|1486.06|1484.46|1485.35|1483.75|1486.08|1484.48|1483.95|1482.35|0
1587067500000|2020-04-16 20:05:00|1485.36|1483.76|1485.12|1483.52|1485.55|1483.95|1484.87|1483.27|0
1587067800000|2020-04-16 20:10:00|1485.14|1483.54|1484.42|1482.82|1485.54|1483.94|1484.42|1482.82|0
1587068100000|2020-04-16 20:15:00|1484.38|1482.78|1484.47|1482.87|1484.75|1483.15|1484.19|1482.59|0
1587068400000|2020-04-16 20:20:00|1484.44|1482.84|1484.57|1482.97|1484.66|1483.06|1484.4|1482.8|0
1587068700000|2020-04-16 20:25:00|1484.61|1483.01|1484.69|1483.09|1484.85|1483.25|1484.49|1482.89|0
1587069000000|2020-04-16 20:30:00|1484.77|1483.17|1488.03|1486.43|1488.68|1487.08|1484.77|1483.17|0
1587069300000|2020-04-16 20:35:00|1488.15|1486.55|1490.74|1489.14|1491.54|1489.94|1487.81|1486.21|0
1587069600000|2020-04-16 20:40:00|1490.72|1489.12|1494.1|1492.5|1496.61|1495.01|1490.44|1488.84|0
1587069900000|2020-04-16 20:45:00|1494.08|1492.48|1499.48|1497.88|1499.98|1498.38|1493.56|1491.96|0
1587070200000|2020-04-16 20:50:00|1499.6|1498|1500.2|1498.6|1502.83|1501.23|1498.37|1496.77|0
1587070500000|2020-04-16 20:55:00|1500.28|1498.68|1502.9|1501.3|1503.34|1501.74|1499.22|1497.62|0
1587070800000|2020-04-16 21:00:00|1502.98|1501.38|1504.23|1502.63|1507.93|1506.33|1502.78|1501.18|0
1587071100000|2020-04-16 21:05:00|1504.03|1502.43|1504.2|1502.6|1505.21|1503.61|1502.5|1500.9|0
1587071400000|2020-04-16 21:10:00|1504.01|1502.41|1509.8|1508.2|1510.46|1508.86|1503.84|1502.24|0
1587071700000|2020-04-16 21:15:00|1509.61|1508.01|1512.37|1510.77|1512.7|1511.1|1508.57|1506.97|0
1587072000000|2020-04-16 21:20:00|1512.73|1511.13|1514.19|1512.59|1514.35|1512.75|1512.33|1510.73|0
1587072300000|2020-04-16 21:25:00|1514.27|1512.67|1513.93|1512.33|1514.27|1512.67|1512.52|1510.92|0
1587072600000|2020-04-16 21:30:00|1514.09|1512.49|1519.51|1517.91|1519.51|1517.91|1514.09|1512.49|0
1587072900000|2020-04-16 21:35:00|1519.55|1517.95|1519.65|1518.05|1520.38|1518.78|1518.4|1516.8|0
1587073200000|2020-04-16 21:40:00|1519.53|1517.93|1522.72|1521.12|1523.55|1521.95|1519.53|1517.93|0
1587073500000|2020-04-16 21:45:00|1522.76|1521.16|1520.47|1518.87|1522.92|1521.32|1519.14|1517.54|0
1587073800000|2020-04-16 21:50:00|1520.31|1518.71|1518.32|1516.72|1521.97|1520.37|1517.92|1516.32|0
1587074100000|2020-04-16 21:55:00|1518.56|1516.96|1517.24|1515.64|1518.56|1516.96|1514.7|1513.1|0
1587074400000|2020-04-16 22:00:00|1518.05|1516.45|1521.58|1519.98|1523.57|1521.97|1518.05|1516.45|0
1587074700000|2020-04-16 22:05:00|1521.62|1520.02|1517.31|1515.71|1522.25|1520.65|1517.09|1515.49|0
1587075000000|2020-04-16 22:10:00|1517.29|1515.69|1518.03|1516.43|1518.45|1516.85|1516.4|1514.8|0
1587075300000|2020-04-16 22:15:00|1518.01|1516.41|1519.96|1518.36|1520|1518.4|1517.06|1515.46|0
1587075600000|2020-04-16 22:20:00|1519.94|1518.34|1520.83|1519.23|1521.91|1520.31|1519.2|1517.6|0
1587075900000|2020-04-16 22:25:00|1520.82|1519.22|1521.11|1519.51|1521.11|1519.51|1519|1517.4|0
1587076200000|2020-04-16 22:30:00|1521.09|1519.49|1518.95|1517.35|1521.25|1519.65|1518.76|1517.16|0
1587076500000|2020-04-16 22:35:00|1518.97|1517.37|1520.56|1518.96|1520.98|1519.38|1518.72|1517.12|0
1587076800000|2020-04-16 22:40:00|1520.57|1518.97|1521.06|1519.46|1521.49|1519.89|1520.43|1518.83|0
1587077100000|2020-04-16 22:45:00|1521.07|1519.47|1526.66|1525.06|1527.61|1526.01|1521.06|1519.46|0
1587077400000|2020-04-16 22:50:00|1526.68|1525.08|1527.14|1525.54|1528.05|1526.45|1525.15|1523.55|0
1587077700000|2020-04-16 22:55:00|1527.16|1525.56|1526.1|1524.5|1527.52|1525.92|1524.92|1523.32|0
1587078000000|2020-04-16 23:00:00|1526.12|1524.52|1528.43|1526.83|1528.85|1527.25|1525.59|1523.99|0
1587078300000|2020-04-16 23:05:00|1528.41|1526.81|1527.71|1526.11|1528.98|1527.38|1527.24|1525.64|0
1587078600000|2020-04-16 23:10:00|1527.63|1526.03|1527.43|1525.83|1528.2|1526.6|1526.5|1524.9|0
1587078900000|2020-04-16 23:15:00|1527.41|1525.81|1528.89|1527.29|1529.33|1527.73|1527|1525.4|0
1587079200000|2020-04-16 23:20:00|1528.85|1527.25|1528.85|1527.25|1529.58|1527.98|1528.52|1526.92|0
1587079500000|2020-04-16 23:25:00|1528.87|1527.27|1527.16|1525.56|1529.33|1527.73|1526.59|1524.99|0
1587079800000|2020-04-16 23:30:00|1527.11|1525.51|1524.98|1523.38|1527.11|1525.51|1524.05|1522.45|0
1587080100000|2020-04-16 23:35:00|1524.99|1523.39|1523.96|1522.36|1526.33|1524.73|1523.96|1522.36|0
1587080400000|2020-04-16 23:40:00|1523.97|1522.37|1522.61|1521.01|1525.16|1523.56|1522.58|1520.98|0
1587080700000|2020-04-16 23:45:00|1522.53|1520.93|1519.77|1518.17|1523.3|1521.7|1518.43|1516.83|0
1587081000000|2020-04-16 23:50:00|1519.78|1518.18|1520.12|1518.52|1520.5|1518.9|1518.67|1517.07|0
1587081300000|2020-04-16 23:55:00|1520.13|1518.53|1522.53|1520.93|1522.75|1521.15|1519.73|1518.13|0
1587081600000|2020-04-17 00:00:00|1522.51|1520.91|1520.81|1519.21|1522.57|1520.97|1519.78|1518.18|0
1587081900000|2020-04-17 00:05:00|1520.85|1519.25|1522.33|1520.73|1522.88|1521.28|1520.48|1518.88|0
1587082200000|2020-04-17 00:10:00|1522.32|1520.72|1518.88|1517.28|1522.63|1521.03|1518.29|1516.69|0
1587082500000|2020-04-17 00:15:00|1518.87|1517.27|1520.14|1518.54|1523.5|1521.9|1518.62|1517.02|0
1587082800000|2020-04-17 00:20:00|1520.15|1518.55|1520.84|1519.24|1521.09|1519.49|1519.57|1517.97|0
1587083100000|2020-04-17 00:25:00|1520.85|1519.25|1522.66|1521.06|1523.1|1521.5|1520.37|1518.77|0
1587083400000|2020-04-17 00:30:00|1522.7|1521.1|1528.33|1526.73|1528.55|1526.95|1522.7|1521.1|0
1587083700000|2020-04-17 00:35:00|1528.27|1526.67|1531.01|1529.41|1531.51|1529.91|1527.13|1525.53|0
1587084000000|2020-04-17 00:40:00|1531.02|1529.42|1529.49|1527.89|1531.5|1529.9|1529.05|1527.45|0
1587084300000|2020-04-17 00:45:00|1529.5|1527.9|1527.73|1526.13|1529.96|1528.36|1526.83|1525.23|0
1587084600000|2020-04-17 00:50:00|1527.75|1526.15|1526.05|1524.45|1528.8|1527.2|1526|1524.4|0
1587084900000|2020-04-17 00:55:00|1526.03|1524.43|1526.19|1524.59|1526.66|1525.06|1525.56|1523.96|0
1587085200000|2020-04-17 01:00:00|1526.2|1524.6|1528.61|1527.01|1528.84|1527.24|1526.2|1524.6|0
1587085500000|2020-04-17 01:05:00|1528.62|1527.02|1529.73|1528.13|1529.87|1528.27|1528.38|1526.78|0
1587085800000|2020-04-17 01:10:00|1529.66|1528.06|1530.01|1528.41|1531.4|1529.8|1529.28|1527.68|0
1587086100000|2020-04-17 01:15:00|1530.02|1528.42|1532.99|1531.39|1533.19|1531.59|1529.26|1527.66|0
1587086400000|2020-04-17 01:20:00|1533|1531.4|1532.08|1530.48|1534.38|1532.78|1531.21|1529.61|0
1587086700000|2020-04-17 01:25:00|1532.09|1530.49|1533.59|1531.99|1534.02|1532.42|1532.09|1530.49|0
1587087000000|2020-04-17 01:30:00|1533.6|1532|1534.46|1532.86|1534.49|1532.89|1532.8|1531.2|0
1587087300000|2020-04-17 01:35:00|1534.48|1532.88|1533.53|1531.93|1535.28|1533.68|1533.53|1531.93|0
1587087600000|2020-04-17 01:40:00|1533.55|1531.95|1531.86|1530.26|1533.78|1532.18|1531.79|1530.19|0
1587087900000|2020-04-17 01:45:00|1531.87|1530.27|1533.17|1531.57|1533.22|1531.62|1531.32|1529.72|0
1587088200000|2020-04-17 01:50:00|1533.16|1531.56|1532.11|1530.51|1533.36|1531.76|1531.64|1530.04|0
1587088500000|2020-04-17 01:55:00|1532.09|1530.49|1531.84|1530.24|1533.03|1531.43|1531.8|1530.2|0
1587088800000|2020-04-17 02:00:00|1531.87|1530.27|1530.12|1528.52|1532.34|1530.74|1528.13|1526.53|0
1587089100000|2020-04-17 02:05:00|1530.08|1528.48|1529.14|1527.54|1531.08|1529.48|1528.68|1527.08|0
1587089400000|2020-04-17 02:10:00|1529.15|1527.55|1529.61|1528.01|1530.85|1529.25|1529.15|1527.55|0
1587089700000|2020-04-17 02:15:00|1529.6|1528|1530.24|1528.64|1530.85|1529.25|1529.58|1527.98|0
1587090000000|2020-04-17 02:20:00|1530.23|1528.63|1530.19|1528.59|1530.89|1529.29|1529.68|1528.08|0
1587090300000|2020-04-17 02:25:00|1530.2|1528.6|1531.54|1529.94|1531.6|1530|1529.74|1528.14|0
1587090600000|2020-04-17 02:30:00|1531.56|1529.96|1532.4|1530.8|1532.82|1531.22|1531.5|1529.9|0
1587090900000|2020-04-17 02:35:00|1532.41|1530.81|1533.35|1531.75|1533.59|1531.99|1532.35|1530.75|0
1587091200000|2020-04-17 02:40:00|1533.28|1531.68|1533.07|1531.47|1533.59|1531.99|1533.06|1531.46|0
1587091500000|2020-04-17 02:45:00|1533.06|1531.46|1531.6|1530|1533.09|1531.49|1531.1|1529.5|0
1587091800000|2020-04-17 02:50:00|1531.59|1529.99|1531.07|1529.47|1531.83|1530.23|1530.6|1529|0
1587092100000|2020-04-17 02:55:00|1531.09|1529.49|1530.11|1528.51|1531.58|1529.98|1530.1|1528.5|0
1587092400000|2020-04-17 03:00:00|1530.1|1528.5|1528.65|1527.05|1530.1|1528.5|1528.64|1527.04|0
1587092700000|2020-04-17 03:05:00|1528.67|1527.07|1528.76|1527.16|1529.27|1527.67|1528.27|1526.67|0
1587093000000|2020-04-17 03:10:00|1528.78|1527.18|1529.12|1527.52|1529.35|1527.75|1528.28|1526.68|0
1587093300000|2020-04-17 03:15:00|1529.05|1527.45|1529.11|1527.51|1529.61|1528.01|1528.88|1527.28|0
1587093600000|2020-04-17 03:20:00|1529.12|1527.52|1528.87|1527.27|1529.38|1527.78|1528.87|1527.27|0
1587093900000|2020-04-17 03:25:00|1528.88|1527.28|1527.85|1526.25|1529.11|1527.51|1527.85|1526.25|0
1587094200000|2020-04-17 03:30:00|1527.86|1526.26|1525.86|1524.26|1528.3|1526.7|1525.84|1524.24|0
1587094500000|2020-04-17 03:35:00|1525.84|1524.24|1526.03|1524.43|1526.7|1525.1|1525.28|1523.68|0
1587094800000|2020-04-17 03:40:00|1526|1524.4|1525.11|1523.51|1526|1524.4|1524.61|1523.01|0
1587095100000|2020-04-17 03:45:00|1525.1|1523.5|1526.99|1525.39|1527.04|1525.44|1525.09|1523.49|0
1587095400000|2020-04-17 03:50:00|1526.98|1525.38|1526.25|1524.65|1527.21|1525.61|1525.99|1524.39|0
1587095700000|2020-04-17 03:55:00|1526.23|1524.63|1528.24|1526.64|1528.26|1526.66|1525.83|1524.23|0
1587096000000|2020-04-17 04:00:00|1528.26|1526.66|1529.08|1527.48|1529.32|1527.72|1527.33|1525.73|0
1587096300000|2020-04-17 04:05:00|1529.02|1527.42|1530.69|1529.09|1530.71|1529.11|1528.87|1527.27|0
1587096600000|2020-04-17 04:10:00|1530.7|1529.1|1532.26|1530.66|1532.43|1530.83|1530.22|1528.62|0
1587096900000|2020-04-17 04:15:00|1532.27|1530.67|1531.85|1530.25|1532.73|1531.13|1531.83|1530.23|0
1587097200000|2020-04-17 04:20:00|1531.84|1530.24|1532.17|1530.57|1532.34|1530.74|1530.88|1529.28|0
1587097500000|2020-04-17 04:25:00|1532.18|1530.58|1532.65|1531.05|1532.65|1531.05|1530.97|1529.37|0
1587097800000|2020-04-17 04:30:00|1532.66|1531.06|1532.08|1530.48|1533.17|1531.57|1531.61|1530.01|0
1587098100000|2020-04-17 04:35:00|1532.02|1530.42|1532.15|1530.55|1532.37|1530.77|1531.41|1529.81|0
1587098400000|2020-04-17 04:40:00|1532.16|1530.56|1531.03|1529.43|1532.51|1530.91|1531.01|1529.41|0
1587098700000|2020-04-17 04:45:00|1531.04|1529.44|1530.12|1528.52|1531.26|1529.66|1529.87|1528.27|0
1587099000000|2020-04-17 04:50:00|1530.13|1528.53|1530.49|1528.89|1530.73|1529.13|1529.77|1528.17|0
1587099300000|2020-04-17 04:55:00|1530.48|1528.88|1530.77|1529.17|1531.04|1529.44|1529.77|1528.17|0
1587099600000|2020-04-17 05:00:00|1530.78|1529.18|1530.54|1528.94|1531.38|1529.78|1530.1|1528.5|0
1587099900000|2020-04-17 05:05:00|1530.55|1528.95|1532.85|1531.25|1533.36|1531.76|1530.53|1528.93|0
1587100200000|2020-04-17 05:10:00|1532.84|1531.24|1531.58|1529.98|1533.31|1531.71|1531.1|1529.5|0
1587100500000|2020-04-17 05:15:00|1531.6|1530|1531.67|1530.07|1532.48|1530.88|1531.4|1529.8|0
1587100800000|2020-04-17 05:20:00|1531.66|1530.06|1532.18|1530.58|1533.26|1531.66|1531.4|1529.8|0
1587101100000|2020-04-17 05:25:00|1532.19|1530.59|1534.99|1533.39|1535|1533.4|1532.19|1530.59|0
1587101400000|2020-04-17 05:30:00|1535|1533.4|1534.42|1532.82|1537.09|1535.49|1533.96|1532.36|0
1587101700000|2020-04-17 05:35:00|1534.43|1532.83|1533.26|1531.66|1535.13|1533.53|1533.22|1531.62|0
1587102000000|2020-04-17 05:40:00|1533.28|1531.68|1532.97|1531.37|1533.72|1532.12|1532.28|1530.68|0
1587102300000|2020-04-17 05:45:00|1533.04|1531.44|1532.69|1531.09|1534.07|1532.47|1532.24|1530.64|0
1587102600000|2020-04-17 05:50:00|1532.7|1531.1|1531.86|1530.26|1535.32|1533.72|1531.83|1530.23|0
1587102900000|2020-04-17 05:55:00|1531.85|1530.25|1531.45|1529.85|1533.2|1531.6|1530.4|1528.8|0
1587103200000|2020-04-17 06:00:00|1531.32|1529.72|1526.48|1524.88|1532.36|1530.76|1525.4|1523.8|0
1587103500000|2020-04-17 06:05:00|1526.47|1524.87|1523.75|1522.15|1527.48|1525.88|1523.42|1521.82|0
1587103800000|2020-04-17 06:10:00|1523.97|1522.37|1523.65|1522.05|1525.3|1523.7|1522.72|1521.12|0
1587104100000|2020-04-17 06:15:00|1523.66|1522.06|1524.16|1522.56|1525.1|1523.5|1523.29|1521.69|0
1587104400000|2020-04-17 06:20:00|1524.23|1522.63|1524.51|1522.91|1526.68|1525.08|1524.02|1522.42|0
1587104700000|2020-04-17 06:25:00|1524.53|1522.93|1521.69|1520.09|1524.6|1523|1520.42|1518.82|0
1587105000000|2020-04-17 06:30:00|1521.68|1520.08|1520.36|1518.76|1522.15|1520.55|1518.99|1517.39|132
1587105300000|2020-04-17 06:35:00|1520.49|1518.89|1518.24|1516.64|1520.49|1518.89|1517.36|1515.76|29
1587105600000|2020-04-17 06:40:00|1518.11|1516.51|1520.61|1519.01|1520.99|1519.39|1518.11|1516.51|15
1587105900000|2020-04-17 06:45:00|1520.99|1519.39|1521.24|1519.64|1521.99|1520.39|1520.49|1518.89|22
1587106200000|2020-04-17 06:50:00|1521.36|1519.76|1521.49|1519.89|1521.99|1520.39|1520.74|1519.14|36
1587106500000|2020-04-17 06:55:00|1520.9|1519.3|1522.24|1520.64|1523.27|1521.67|1520.9|1519.3|0
1587106800000|2020-04-17 07:00:00|1522.31|1520.71|1522.74|1522.14|1531.86|1531.26|1522|1520.4|5306
1587107100000|2020-04-17 07:05:00|1523.11|1522.51|1522.49|1521.89|1524.49|1523.89|1520.86|1520.26|4597
1587107400000|2020-04-17 07:10:00|1522.61|1522.01|1524.49|1523.89|1524.61|1524.01|1521.99|1521.39|2174
1587107700000|2020-04-17 07:15:00|1524.61|1524.01|1530.11|1529.51|1530.24|1529.64|1524.49|1523.89|2828
1587108000000|2020-04-17 07:20:00|1529.99|1529.39|1528.24|1527.64|1530.11|1529.51|1525.99|1525.39|2019
1587108300000|2020-04-17 07:25:00|1528.11|1527.51|1528.74|1528.14|1530.24|1529.64|1527.99|1527.39|1422
1587108600000|2020-04-17 07:30:00|1528.99|1528.39|1525.74|1525.14|1529.24|1528.64|1525.74|1525.14|1934
1587108900000|2020-04-17 07:35:00|1525.86|1525.26|1526.49|1525.89|1526.99|1526.39|1523.24|1522.64|1686
1587109200000|2020-04-17 07:40:00|1526.82|1526.22|1522.44|1521.84|1526.82|1526.22|1520.82|1520.22|2134
1587109500000|2020-04-17 07:45:00|1522.32|1521.72|1522.69|1522.09|1525.07|1524.47|1520.69|1520.09|1573
1587109800000|2020-04-17 07:50:00|1522.57|1521.97|1524.94|1524.34|1525.57|1524.97|1521.82|1521.22|1521
1587110100000|2020-04-17 07:55:00|1524.82|1524.22|1526.07|1525.47|1527.07|1526.47|1524.32|1523.72|1364
1587110400000|2020-04-17 08:00:00|1525.82|1525.22|1526.57|1525.97|1527.57|1526.97|1524.82|1524.22|1008
1587110700000|2020-04-17 08:05:00|1526.69|1526.09|1529.69|1529.09|1529.82|1529.22|1526.44|1525.84|1251
1587111000000|2020-04-17 08:10:00|1529.82|1529.22|1527.82|1527.22|1530.32|1529.72|1527.57|1526.97|1093
1587111300000|2020-04-17 08:15:00|1527.69|1527.09|1528.32|1527.72|1529.19|1528.59|1526.07|1525.47|795
1587111600000|2020-04-17 08:20:00|1528.19|1527.59|1525.82|1525.22|1528.44|1527.84|1525.44|1524.84|785
1587111900000|2020-04-17 08:25:00|1525.69|1525.09|1526.32|1525.72|1527.44|1526.84|1525.44|1524.84|985
1587112200000|2020-04-17 08:30:00|1526.19|1525.59|1527.32|1526.72|1527.57|1526.97|1525.07|1524.47|989
1587112500000|2020-04-17 08:35:00|1527.44|1526.84|1526.44|1525.84|1528.69|1528.09|1525.94|1525.34|663
1587112800000|2020-04-17 08:40:00|1526.57|1525.97|1527.57|1526.97|1527.82|1527.22|1526.32|1525.72|565
1587113100000|2020-04-17 08:45:00|1527.44|1526.84|1528.32|1527.72|1528.57|1527.97|1526.82|1526.22|717
1587113400000|2020-04-17 08:50:00|1528.19|1527.59|1526.32|1525.72|1528.57|1527.97|1526.32|1525.72|690
1587113700000|2020-04-17 08:55:00|1526.19|1525.59|1524.57|1523.97|1526.19|1525.59|1523.82|1523.22|1268
1587114000000|2020-04-17 09:00:00|1524.69|1524.09|1525.19|1524.59|1525.57|1524.97|1523.94|1523.34|857
1587114300000|2020-04-17 09:05:00|1525.32|1524.72|1525.57|1524.97|1526.82|1526.22|1524.69|1524.09|400
1587114600000|2020-04-17 09:10:00|1525.69|1525.09|1527.82|1527.22|1528.82|1528.22|1525.69|1525.09|975
1587114900000|2020-04-17 09:15:00|1527.94|1527.34|1527.94|1527.34|1528.82|1528.22|1526.69|1526.09|1068
1587115200000|2020-04-17 09:20:00|1528.07|1527.47|1527.07|1526.47|1529.19|1528.59|1527.07|1526.47|1102
1587115500000|2020-04-17 09:25:00|1527.19|1526.59|1527.57|1526.97|1528.44|1527.84|1526.94|1526.34|716
1587115800000|2020-04-17 09:30:00|1527.69|1527.09|1527.57|1526.97|1527.82|1527.22|1526.07|1525.47|1053
1587116100000|2020-04-17 09:35:00|1527.44|1526.84|1528.94|1528.34|1529.44|1528.84|1527.07|1526.47|697
1587116400000|2020-04-17 09:40:00|1528.82|1528.22|1528.57|1527.97|1530.07|1529.47|1528.32|1527.72|1003
1587116700000|2020-04-17 09:45:00|1528.69|1528.09|1530.82|1530.22|1530.82|1530.22|1527.94|1527.34|942
1587117000000|2020-04-17 09:50:00|1530.57|1529.97|1528.69|1528.09|1532.94|1532.34|1528.32|1527.72|4685
1587117300000|2020-04-17 09:55:00|1528.57|1527.97|1527.69|1527.09|1529.82|1529.22|1526.57|1525.97|2430
1587117600000|2020-04-17 10:00:00|1527.57|1526.97|1527.07|1526.47|1528.44|1527.84|1526.57|1525.97|1833
1587117900000|2020-04-17 10:05:00|1526.94|1526.34|1527.82|1527.22|1528.82|1528.22|1526.57|1525.97|1138
1587118200000|2020-04-17 10:10:00|1527.94|1527.34|1531.19|1530.59|1531.32|1530.72|1527.94|1527.34|872
1587118500000|2020-04-17 10:15:00|1531.07|1530.47|1533.32|1532.72|1533.57|1532.97|1529.94|1529.34|1215
1587118800000|2020-04-17 10:20:00|1533.57|1532.97|1533.32|1532.72|1533.94|1533.34|1532.57|1531.97|1349
1587119100000|2020-04-17 10:25:00|1533.19|1532.59|1533.82|1533.22|1534.07|1533.47|1532.44|1531.84|823
1587119400000|2020-04-17 10:30:00|1533.94|1533.34|1533.82|1533.22|1534.57|1533.97|1533.32|1532.72|861
1587119700000|2020-04-17 10:35:00|1533.57|1532.97|1533.44|1532.84|1534.19|1533.59|1532.82|1532.22|1122
1587120000000|2020-04-17 10:40:00|1533.57|1532.97|1534.07|1533.47|1534.32|1533.72|1532.94|1532.34|638
1587120300000|2020-04-17 10:45:00|1533.94|1533.34|1534.32|1533.72|1534.44|1533.84|1532.44|1531.84|1007
1587120600000|2020-04-17 10:50:00|1534.44|1533.84|1534.44|1533.84|1534.57|1533.97|1533.69|1533.09|551
1587120900000|2020-04-17 10:55:00|1534.57|1533.97|1535.07|1534.47|1535.44|1534.84|1534.32|1533.72|744
1587121200000|2020-04-17 11:00:00|1534.82|1534.22|1534.94|1534.34|1535.19|1534.59|1533.57|1532.97|896
1587121500000|2020-04-17 11:05:00|1534.82|1534.22|1535.57|1534.97|1535.94|1535.34|1534.57|1533.97|657
1587121800000|2020-04-17 11:10:00|1535.44|1534.84|1534.32|1533.72|1535.94|1535.34|1533.57|1532.97|562
1587122100000|2020-04-17 11:15:00|1534.19|1533.59|1534.07|1533.47|1535.07|1534.47|1533.32|1532.72|828
1587122400000|2020-04-17 11:20:00|1534.32|1533.72|1534.57|1533.97|1535.32|1534.72|1533.57|1532.97|667
1587122700000|2020-04-17 11:25:00|1534.82|1534.22|1534.07|1533.47|1535.32|1534.72|1533.82|1533.22|647
1587123000000|2020-04-17 11:30:00|1534.32|1533.72|1532.07|1531.47|1535.19|1534.59|1531.57|1530.97|1532
1587123300000|2020-04-17 11:35:00|1531.94|1531.34|1533.57|1532.97|1533.57|1532.97|1531.82|1531.22|731
1587123600000|2020-04-17 11:40:00|1533.69|1533.09|1533.82|1533.22|1533.82|1533.22|1532.44|1531.84|541
1587123900000|2020-04-17 11:45:00|1533.69|1533.09|1535.07|1534.47|1535.57|1534.97|1533.69|1533.09|557
1587124200000|2020-04-17 11:50:00|1534.94|1534.34|1535.07|1534.47|1536.19|1535.59|1534.57|1533.97|746
1587124500000|2020-04-17 11:55:00|1535.19|1534.59|1534.32|1533.72|1535.57|1534.97|1534.07|1533.47|608
1587124800000|2020-04-17 12:00:00|1534.19|1533.59|1533.07|1532.47|1534.82|1534.22|1532.32|1531.72|1177
1587125100000|2020-04-17 12:05:00|1533.32|1532.72|1534.08|1533.48|1534.29|1533.69|1531.79|1531.19|1609
1587125400000|2020-04-17 12:10:00|1534.2|1533.6|1534.83|1534.23|1534.83|1534.23|1532.95|1532.35|910
1587125700000|2020-04-17 12:15:00|1534.58|1533.98|1534.08|1533.48|1534.83|1534.23|1533.33|1532.73|577
1587126000000|2020-04-17 12:20:00|1534.2|1533.6|1534.08|1533.48|1534.58|1533.98|1533.33|1532.73|653
1587126300000|2020-04-17 12:25:00|1533.95|1533.35|1533.08|1532.48|1534.45|1533.85|1533.08|1532.48|620
1587126600000|2020-04-17 12:30:00|1533.2|1532.6|1533.08|1532.48|1534.58|1533.98|1532.7|1532.1|925
1587126900000|2020-04-17 12:35:00|1532.95|1532.35|1532.95|1532.35|1533.33|1532.73|1531.7|1531.1|1007
1587127200000|2020-04-17 12:40:00|1533.08|1532.48|1533.58|1532.98|1534.33|1533.73|1532.83|1532.23|1003
1587127500000|2020-04-17 12:45:00|1533.45|1532.85|1534.2|1533.6|1534.58|1533.98|1532.58|1531.98|1023
1587127800000|2020-04-17 12:50:00|1534.33|1533.73|1534.95|1534.35|1534.95|1534.35|1533.95|1533.35|1011
1587128100000|2020-04-17 12:55:00|1535.45|1534.85|1535.58|1534.98|1536.33|1535.73|1534.83|1534.23|1242
1587128400000|2020-04-17 13:00:00|1535.45|1534.85|1533.95|1533.35|1535.83|1535.23|1533.33|1532.73|897
1587128700000|2020-04-17 13:05:00|1533.83|1533.23|1533.45|1532.85|1534.58|1533.98|1533.33|1532.73|957
1587129000000|2020-04-17 13:10:00|1533.58|1532.98|1534.33|1533.73|1534.58|1533.98|1533.33|1532.73|637
1587129300000|2020-04-17 13:15:00|1534.45|1533.85|1534.08|1533.48|1534.58|1533.98|1533.58|1532.98|1055
1587129600000|2020-04-17 13:20:00|1534.2|1533.6|1532.83|1532.23|1534.58|1533.98|1532.7|1532.1|1555
1587129900000|2020-04-17 13:25:00|1532.58|1531.98|1533.33|1532.73|1533.7|1533.1|1532.58|1531.98|1402
1587130200000|2020-04-17 13:30:00|1533.45|1532.85|1532.33|1531.73|1534.2|1533.6|1531.08|1530.48|2452
1587130500000|2020-04-17 13:35:00|1532.58|1531.98|1533.58|1532.98|1534.08|1533.48|1531.33|1530.73|1205
1587130800000|2020-04-17 13:40:00|1533.45|1532.85|1533.08|1532.48|1533.83|1533.23|1531.58|1530.98|1230
1587131100000|2020-04-17 13:45:00|1533.2|1532.6|1533.7|1533.1|1534.58|1533.98|1533.08|1532.48|1118
1587131400000|2020-04-17 13:50:00|1533.58|1532.98|1533.7|1533.1|1534.33|1533.73|1532.08|1531.48|1098
1587131700000|2020-04-17 13:55:00|1533.58|1532.98|1534.33|1533.73|1534.58|1533.98|1533.33|1532.73|983
1587132000000|2020-04-17 14:00:00|1534.45|1533.85|1534.83|1534.23|1535.83|1535.23|1533.33|1532.73|1525
1587132300000|2020-04-17 14:05:00|1534.95|1534.35|1535.33|1534.73|1535.58|1534.98|1533.33|1532.73|1624
1587132600000|2020-04-17 14:10:00|1535.2|1534.6|1532.83|1532.23|1536.33|1535.73|1532.33|1531.73|1782
1587132900000|2020-04-17 14:15:00|1532.95|1532.35|1529.58|1528.98|1532.95|1532.35|1529.45|1528.85|2581
1587133200000|2020-04-17 14:20:00|1529.45|1528.85|1530.58|1529.98|1531.08|1530.48|1528.95|1528.35|2134
1587133500000|2020-04-17 14:25:00|1530.7|1530.1|1531.58|1530.98|1534.08|1533.48|1530.2|1529.6|1436
1587133800000|2020-04-17 14:30:00|1531.7|1531.1|1531.08|1530.48|1532.33|1531.73|1531.08|1530.48|1107
1587134100000|2020-04-17 14:35:00|1530.95|1530.35|1531.58|1530.98|1531.58|1530.98|1529.33|1528.73|1292
1587134400000|2020-04-17 14:40:00|1531.45|1530.85|1531.7|1531.1|1533.7|1533.1|1531.33|1530.73|1498
1587134700000|2020-04-17 14:45:00|1531.58|1530.98|1529.44|1528.84|1531.7|1531.1|1529.07|1528.47|1529
1587135000000|2020-04-17 14:50:00|1529.31|1528.71|1531.69|1531.09|1531.94|1531.34|1529.19|1528.59|1389
1587135300000|2020-04-17 14:55:00|1531.56|1530.96|1530.81|1530.21|1533.44|1532.84|1530.69|1530.09|1015
1587135600000|2020-04-17 15:00:00|1530.69|1530.09|1533.94|1533.34|1534.94|1534.34|1529.44|1528.84|2165
1587135900000|2020-04-17 15:05:00|1534.06|1533.46|1534.19|1533.59|1534.94|1534.34|1532.44|1531.84|1354
1587136200000|2020-04-17 15:10:00|1534.06|1533.46|1535.06|1534.46|1535.19|1534.59|1531.94|1531.34|1489
1587136500000|2020-04-17 15:15:00|1534.94|1534.34|1532.69|1532.09|1534.94|1534.34|1531.44|1530.84|3599
1587136800000|2020-04-17 15:20:00|1532.94|1532.34|1533.87|1532.27|1534.06|1533.46|1531.19|1530.59|4215
1587137100000|2020-04-17 15:25:00|1533.86|1532.26|1534.61|1533.01|1534.61|1533.01|1530.71|1529.11|2533
1587137400000|2020-04-17 15:30:00|1534.59|1532.99|1538.94|1537.34|1538.94|1537.34|1534.04|1532.44|65
1587137700000|2020-04-17 15:35:00|||||||||5
1587138300000|2020-04-17 15:45:00|1537.94|1536.34|1537.94|1536.34|1537.94|1536.34|1537.94|1536.34|133563
1587138600000|2020-04-17 15:50:00|1538.19|1536.59|1539.94|1538.34|1540.69|1539.09|1538.06|1536.46|3954
1587138900000|2020-04-17 15:55:00|1540.19|1538.59|1541.49|1539.89|1541.49|1539.89|1539.94|1538.34|274
1587139200000|2020-04-17 16:00:00|1541.51|1539.91|1539.88|1538.28|1541.52|1539.92|1539.35|1537.75|0
1587139500000|2020-04-17 16:05:00|1539.9|1538.3|1539.8|1538.2|1541.41|1539.81|1539.32|1537.72|0
1587139800000|2020-04-17 16:10:00|1539.78|1538.18|1540.89|1539.29|1541.38|1539.78|1538.88|1537.28|0
1587140100000|2020-04-17 16:15:00|1540.88|1539.28|1542.33|1540.73|1542.46|1540.86|1540.75|1539.15|0
1587140400000|2020-04-17 16:20:00|1542.34|1540.74|1540.35|1538.75|1542.34|1540.74|1540.32|1538.72|0
1587140700000|2020-04-17 16:25:00|1540.34|1538.74|1539.73|1538.13|1540.83|1539.23|1538.82|1537.22|0
1587141000000|2020-04-17 16:30:00|1539.75|1538.15|1541.68|1540.08|1541.69|1540.09|1539.25|1537.65|0
1587141300000|2020-04-17 16:35:00|1541.66|1540.06|1541.43|1539.83|1541.96|1540.36|1540.99|1539.39|0
1587141600000|2020-04-17 16:40:00|1541.44|1539.84|1542.89|1541.29|1543.39|1541.79|1540.96|1539.36|0
1587141900000|2020-04-17 16:45:00|1542.91|1541.31|1544.93|1543.33|1544.94|1543.34|1542.35|1540.75|0
1587142200000|2020-04-17 16:50:00|1544.95|1543.35|1544.33|1542.73|1544.96|1543.36|1543.87|1542.27|0
1587142500000|2020-04-17 16:55:00|1544.32|1542.72|1543.19|1541.59|1544.35|1542.75|1542.78|1541.18|0
1587142800000|2020-04-17 17:00:00|1543.04|1541.44|1542.6|1541|1544.1|1542.5|1542.15|1540.55|0
1587143100000|2020-04-17 17:05:00|1542.61|1541.01|1543.03|1541.43|1543.16|1541.56|1542.08|1540.48|0
1587143400000|2020-04-17 17:10:00|1543.05|1541.45|1541.55|1539.95|1543.05|1541.45|1541.51|1539.91|0
1587143700000|2020-04-17 17:15:00|1541.54|1539.94|1543.02|1541.42|1543.05|1541.45|1540.95|1539.35|0
1587144000000|2020-04-17 17:20:00|1543.01|1541.41|1541.03|1539.43|1543.02|1541.42|1540.4|1538.8|0
1587144300000|2020-04-17 17:25:00|1541.01|1539.41|1540.78|1539.18|1542.65|1541.05|1540.74|1539.14|0
1587144600000|2020-04-17 17:30:00|1540.79|1539.19|1540.81|1539.21|1541.84|1540.24|1540.78|1539.18|0
1587144900000|2020-04-17 17:35:00|1540.87|1539.27|1542.35|1540.75|1542.38|1540.78|1540.76|1539.16|0
1587145200000|2020-04-17 17:40:00|1542.32|1540.72|1540.3|1538.7|1542.4|1540.8|1540.3|1538.7|0
1587145500000|2020-04-17 17:45:00|1540.28|1538.68|1537.72|1536.12|1540.28|1538.68|1537.7|1536.1|0
1587145800000|2020-04-17 17:50:00|1537.73|1536.13|1539.01|1537.41|1539.53|1537.93|1537.72|1536.12|0
1587146100000|2020-04-17 17:55:00|1538.99|1537.39|1538.9|1537.3|1539.92|1538.32|1538.35|1536.75|0
1587146400000|2020-04-17 18:00:00|1538.89|1537.29|1537.39|1535.79|1538.89|1537.29|1537.34|1535.74|0
1587146700000|2020-04-17 18:05:00|1537.36|1535.76|1538.51|1536.91|1538.63|1537.03|1537.34|1535.74|0
1587147000000|2020-04-17 18:10:00|1538.48|1536.88|1537.51|1535.91|1538.59|1536.99|1537|1535.4|0
1587147300000|2020-04-17 18:15:00|1537.52|1535.92|1538.06|1536.46|1538.06|1536.46|1537.03|1535.43|0
1587147600000|2020-04-17 18:20:00|1538.04|1536.44|1539.09|1537.49|1539.65|1538.05|1538.01|1536.41|0
1587147900000|2020-04-17 18:25:00|1539.08|1537.48|1538.08|1536.48|1540.08|1538.48|1538.06|1536.46|0
1587148200000|2020-04-17 18:30:00|1538.06|1536.46|1536.58|1534.98|1538.06|1536.46|1536.5|1534.9|0
1587148500000|2020-04-17 18:35:00|1536.56|1534.96|1536.63|1535.03|1537.07|1535.47|1535.44|1533.84|0
1587148800000|2020-04-17 18:40:00|1536.61|1535.01|1538.06|1536.46|1538.09|1536.49|1536.01|1534.41|0
1587149100000|2020-04-17 18:45:00|1538.05|1536.45|1538.62|1537.02|1539.08|1537.48|1537.57|1535.97|0
1587149400000|2020-04-17 18:50:00|1538.6|1537|1538|1536.4|1539.08|1537.48|1537.98|1536.38|0
1587149700000|2020-04-17 18:55:00|1538.02|1536.42|1540.45|1538.85|1540.45|1538.85|1537.55|1535.95|0
1587150000000|2020-04-17 19:00:00|1540.44|1538.84|1540.05|1538.45|1540.56|1538.96|1539.02|1537.42|0
1587150300000|2020-04-17 19:05:00|1540.04|1538.44|1540.58|1538.98|1540.58|1538.98|1539.57|1537.97|0
1587150600000|2020-04-17 19:10:00|1540.57|1538.97|1541.06|1539.46|1541.08|1539.48|1539.61|1538.01|0
1587150900000|2020-04-17 19:15:00|1541.05|1539.45|1543.06|1541.46|1543.08|1541.48|1541.03|1539.43|0
1587151200000|2020-04-17 19:20:00|1543.08|1541.48|1542.06|1540.46|1543.09|1541.49|1542.03|1540.43|0
1587151500000|2020-04-17 19:25:00|1542.07|1540.47|1544.09|1542.49|1544.12|1542.52|1542.07|1540.47|0
1587151800000|2020-04-17 19:30:00|1544.1|1542.5|1546.11|1544.51|1546.97|1545.37|1544.09|1542.49|0
1587152100000|2020-04-17 19:35:00|1546.13|1544.53|1548.87|1547.27|1548.91|1547.31|1546.02|1544.42|0
1587152400000|2020-04-17 19:40:00|1548.89|1547.29|1547.32|1545.72|1549.53|1547.93|1546.29|1544.69|0
1587152700000|2020-04-17 19:45:00|1547.39|1545.79|1549.55|1547.95|1549.65|1548.05|1547.26|1545.66|0
1587153000000|2020-04-17 19:50:00|1549.9|1548.3|1552.25|1550.65|1553.05|1551.45|1549.9|1548.3|0
1587153300000|2020-04-17 19:55:00|1552.27|1550.67|1550.04|1548.44|1552.67|1551.07|1549.41|1547.81|0
1587153600000|2020-04-17 20:00:00|1550.44|1548.84|1550.92|1549.32|1551.78|1550.18|1548.88|1547.28|0
1587153900000|2020-04-17 20:05:00|1550.94|1549.34|1550.98|1549.38|1551.7|1550.1|1549.99|1548.39|0
1587154200000|2020-04-17 20:10:00|1550.97|1549.37|1552.53|1550.93|1553.87|1552.27|1550.86|1549.26|0
1587154500000|2020-04-17 20:15:00|1552.45|1550.85|1552.89|1551.29|1553.57|1551.97|1552.33|1550.73|0
1587154800000|2020-04-17 20:20:00|1552.85|1551.25|1552.51|1550.91|1552.85|1551.25|1552.43|1550.83|0
1587155100000|2020-04-17 20:25:00|1552.55|1550.95|1552.03|1550.43|1552.55|1550.95|1551.91|1550.31|0
1587155400000|2020-04-17 20:30:00|1552.11|1550.51|1551.51|1549.91|1553.05|1551.45|1551.41|1549.81|0
1587155700000|2020-04-17 20:35:00|1551.49|1549.89|1551.07|1549.47|1551.85|1550.25|1550.77|1549.17|0
1587156000000|2020-04-17 20:40:00|1551.05|1549.45|1551.43|1549.83|1551.87|1550.27|1550.77|1549.17|0
1587156300000|2020-04-17 20:45:00|1551.45|1549.85|1552.07|1550.47|1552.07|1550.47|1551.43|1549.83|0
1587156600000|2020-04-17 20:50:00|1552.05|1550.45|1552.29|1550.69|1552.49|1550.89|1551.87|1550.27|0
1587156900000|2020-04-17 20:55:00|1552.31|1550.71|1551.44|1549.84|1552.73|1551.13|1550.88|1549.28|0
1587333600000|2020-04-19 22:00:00|1545.05|1543.45|1542.32|1540.72|1547.87|1546.27|1542.32|1540.72|0
1587333900000|2020-04-19 22:05:00|1542.3|1540.7|1543.34|1541.74|1543.99|1542.39|1541.84|1540.24|0
1587334200000|2020-04-19 22:10:00|1543.27|1541.67|1541.56|1539.96|1543.66|1542.06|1541.26|1539.66|0
1587334500000|2020-04-19 22:15:00|1541.57|1539.97|1540.46|1538.86|1541.71|1540.11|1540.26|1538.66|0
1587334800000|2020-04-19 22:20:00|1540.48|1538.88|1538|1536.4|1540.75|1539.15|1537.61|1536.01|0
1587335100000|2020-04-19 22:25:00|1538.01|1536.41|1539.38|1537.78|1539.48|1537.88|1537.91|1536.31|0
1587335400000|2020-04-19 22:30:00|1539.34|1537.74|1539.18|1537.58|1540.1|1538.5|1538.36|1536.76|0
1587335700000|2020-04-19 22:35:00|1539.17|1537.57|1537.98|1536.38|1539.75|1538.15|1537.56|1535.96|0
1587336000000|2020-04-19 22:40:00|1537.97|1536.37|1537.81|1536.21|1538.54|1536.94|1537.3|1535.7|0
1587336300000|2020-04-19 22:45:00|1537.8|1536.2|1538.63|1537.03|1538.87|1537.27|1537.76|1536.16|0
1587336600000|2020-04-19 22:50:00|1538.65|1537.05|1539.71|1538.11|1539.81|1538.21|1538.63|1537.03|0
1587336900000|2020-04-19 22:55:00|1539.69|1538.09|1540.34|1538.74|1540.48|1538.88|1538.99|1537.39|0
1587337200000|2020-04-19 23:00:00|1540.33|1538.73|1538.91|1537.31|1540.83|1539.23|1538.8|1537.2|0
1587337500000|2020-04-19 23:05:00|1538.95|1537.35|1540.12|1538.52|1540.2|1538.6|1538.55|1536.95|0
1587337800000|2020-04-19 23:10:00|1540.2|1538.6|1541.24|1539.64|1541.24|1539.64|1540.09|1538.49|0
1587338100000|2020-04-19 23:15:00|1541.26|1539.66|1542.05|1540.45|1542.29|1540.69|1540.82|1539.22|0
1587338400000|2020-04-19 23:20:00|1542.06|1540.46|1542.71|1541.11|1542.73|1541.13|1542.05|1540.45|0
1587338700000|2020-04-19 23:25:00|1542.63|1541.03|1542.63|1541.03|1542.73|1541.13|1542.29|1540.69|0
1587339000000|2020-04-19 23:30:00|1542.65|1541.05|1542.63|1541.03|1542.93|1541.33|1542.05|1540.45|0
1587339300000|2020-04-19 23:35:00|1542.62|1541.02|1541.83|1540.23|1542.73|1541.13|1541.05|1539.45|0
1587339600000|2020-04-19 23:40:00|1541.85|1540.25|1541.39|1539.79|1541.93|1540.33|1540.61|1539.01|0
1587339900000|2020-04-19 23:45:00|1541.38|1539.78|1542.16|1540.56|1542.31|1540.71|1541.29|1539.69|0
1587340200000|2020-04-19 23:50:00|1542.15|1540.55|1540.07|1538.47|1542.16|1540.56|1539.97|1538.37|0
1587340500000|2020-04-19 23:55:00|1540.06|1538.46|1540.61|1539.01|1540.75|1539.15|1539.97|1538.37|0
1587340800000|2020-04-20 00:00:00|1540.63|1539.03|1541.23|1539.63|1542.42|1540.82|1540.63|1539.03|0
1587341100000|2020-04-20 00:05:00|1541.24|1539.64|1542.22|1540.62|1542.27|1540.67|1540.88|1539.28|0
1587341400000|2020-04-20 00:10:00|1542.2|1540.6|1542.7|1541.1|1543.1|1541.5|1541.83|1540.23|0
1587341700000|2020-04-20 00:15:00|1542.68|1541.08|1547.65|1546.05|1548.29|1546.69|1542.6|1541|0
1587342000000|2020-04-20 00:20:00|1547.66|1546.06|1546.75|1545.15|1548.57|1546.97|1545.79|1544.19|0
1587342300000|2020-04-20 00:25:00|1546.77|1545.17|1547.84|1546.24|1547.84|1546.24|1545.87|1544.27|0
1587342600000|2020-04-20 00:30:00|1547.86|1546.26|1552.66|1551.06|1552.69|1551.09|1547.86|1546.26|0
1587342900000|2020-04-20 00:35:00|1552.67|1551.07|1553.07|1551.47|1553.94|1552.34|1552.45|1550.85|0
1587343200000|2020-04-20 00:40:00|1553.06|1551.46|1552.24|1550.64|1553.06|1551.46|1551.55|1549.95|0
1587343500000|2020-04-20 00:45:00|1552.25|1550.65|1555.97|1554.37|1556.57|1554.97|1551.58|1549.98|0
1587343800000|2020-04-20 00:50:00|1555.98|1554.38|1554.94|1553.34|1555.98|1554.38|1554.21|1552.61|0
1587344100000|2020-04-20 00:55:00|1554.93|1553.33|1555.6|1554|1556.12|1554.52|1554.47|1552.87|0
1587344400000|2020-04-20 01:00:00|1555.58|1553.98|1552.25|1550.65|1555.6|1554|1552.22|1550.62|0
1587344700000|2020-04-20 01:05:00|1552.24|1550.64|1550.76|1549.16|1552.27|1550.67|1549.81|1548.21|0
1587345000000|2020-04-20 01:10:00|1550.75|1549.15|1550.26|1548.66|1550.78|1549.18|1548.78|1547.18|0
1587345300000|2020-04-20 01:15:00|1550.27|1548.67|1550.18|1548.58|1550.66|1549.06|1548.75|1547.15|0
1587345600000|2020-04-20 01:20:00|1550.19|1548.59|1549.18|1547.58|1550.64|1549.04|1548.7|1547.1|0
1587345900000|2020-04-20 01:25:00|1549.19|1547.59|1549.1|1547.5|1549.89|1548.29|1548.88|1547.28|0
1587346200000|2020-04-20 01:30:00|1549.12|1547.52|1547.28|1545.68|1549.58|1547.98|1547.2|1545.6|0
1587346500000|2020-04-20 01:35:00|1547.43|1545.83|1547.39|1545.79|1547.46|1545.86|1545.74|1544.14|0
1587346800000|2020-04-20 01:40:00|1547.38|1545.78|1546.01|1544.41|1547.4|1545.8|1545.21|1543.61|0
1587347100000|2020-04-20 01:45:00|1545.95|1544.35|1548.93|1547.33|1549.19|1547.59|1545.79|1544.19|0
1587347400000|2020-04-20 01:50:00|1548.92|1547.32|1549.44|1547.84|1549.45|1547.85|1548.2|1546.6|0
1587347700000|2020-04-20 01:55:00|1549.45|1547.85|1549.71|1548.11|1549.72|1548.12|1549.21|1547.61|0
1587348000000|2020-04-20 02:00:00|1549.72|1548.12|1551.12|1549.52|1551.66|1550.06|1549.72|1548.12|0
1587348300000|2020-04-20 02:05:00|1551.13|1549.53|1550.62|1549.02|1551.64|1550.04|1550.15|1548.55|0
1587348600000|2020-04-20 02:10:00|1550.61|1549.01|1550.82|1549.22|1551.09|1549.49|1549.17|1547.57|0
1587348900000|2020-04-20 02:15:00|1550.89|1549.29|1552.07|1550.47|1552.5|1550.9|1550.55|1548.95|0
1587349200000|2020-04-20 02:20:00|1552.05|1550.45|1552.33|1550.73|1552.76|1551.16|1551.56|1549.96|0
1587349500000|2020-04-20 02:25:00|1552.35|1550.75|1552.42|1550.82|1553.41|1551.81|1552.19|1550.59|0
1587349800000|2020-04-20 02:30:00|1552.41|1550.81|1551.26|1549.66|1552.41|1550.81|1550.8|1549.2|0
1587350100000|2020-04-20 02:35:00|1551.28|1549.68|1550.01|1548.41|1551.49|1549.89|1549.77|1548.17|0
1587350400000|2020-04-20 02:40:00|1550|1548.4|1552.16|1550.56|1552.65|1551.05|1549.47|1547.87|0
1587350700000|2020-04-20 02:45:00|1552.15|1550.55|1548.66|1547.06|1552.39|1550.79|1548.16|1546.56|0
1587351000000|2020-04-20 02:50:00|1548.64|1547.04|1551.55|1549.95|1552.04|1550.44|1548.41|1546.81|0
1587351300000|2020-04-20 02:55:00|1551.54|1549.94|1552.12|1550.52|1552.57|1550.97|1551.1|1549.5|0
1587351600000|2020-04-20 03:00:00|1552.11|1550.51|1553.09|1551.49|1553.15|1551.55|1551.16|1549.56|0
1587351900000|2020-04-20 03:05:00|1553.1|1551.5|1552.88|1551.28|1553.1|1551.5|1551.64|1550.04|0
1587352200000|2020-04-20 03:10:00|1552.87|1551.27|1553.12|1551.52|1553.16|1551.56|1552.13|1550.53|0
1587352500000|2020-04-20 03:15:00|1553.13|1551.53|1555.29|1553.69|1555.52|1553.92|1553.12|1551.52|0
1587352800000|2020-04-20 03:20:00|1555.28|1553.68|1554.74|1553.14|1555.76|1554.16|1554.53|1552.93|0
1587353100000|2020-04-20 03:25:00|1554.73|1553.13|1555.08|1553.48|1555.92|1554.32|1554.08|1552.48|0
1587353400000|2020-04-20 03:30:00|1555.02|1553.42|1555.43|1553.83|1557.58|1555.98|1554.4|1552.8|0
1587353700000|2020-04-20 03:35:00|1555.42|1553.82|1554.52|1552.92|1555.72|1554.12|1554.49|1552.89|0
1587354000000|2020-04-20 03:40:00|1554.51|1552.91|1555|1553.4|1555.02|1553.42|1554.49|1552.89|0
1587354300000|2020-04-20 03:45:00|1554.99|1553.39|1553.74|1552.14|1555.01|1553.41|1553.09|1551.49|0
1587354600000|2020-04-20 03:50:00|1553.75|1552.15|1554.94|1553.34|1555.41|1553.81|1553.49|1551.89|0
1587354900000|2020-04-20 03:55:00|1554.96|1553.36|1557.62|1556.02|1557.85|1556.25|1554.96|1553.36|0
1587355200000|2020-04-20 04:00:00|1557.61|1556.01|1556.81|1555.21|1557.62|1556.02|1556.81|1555.21|0
1587355500000|2020-04-20 04:05:00|1556.8|1555.2|1558.28|1556.68|1558.54|1556.94|1556.6|1555|0
1587355800000|2020-04-20 04:10:00|1558.29|1556.69|1557.36|1555.76|1558.39|1556.79|1556.64|1555.04|0
1587356100000|2020-04-20 04:15:00|1557.35|1555.75|1556.98|1555.38|1557.63|1556.03|1556.31|1554.71|0
1587356400000|2020-04-20 04:20:00|1557.04|1555.44|1558.3|1556.7|1558.81|1557.21|1557.04|1555.44|0
1587356700000|2020-04-20 04:25:00|1558.29|1556.69|1557.81|1556.21|1558.52|1556.92|1557.31|1555.71|0
1587357000000|2020-04-20 04:30:00|1557.82|1556.22|1558.41|1556.81|1558.87|1557.27|1557.38|1555.78|0
1587357300000|2020-04-20 04:35:00|1558.4|1556.8|1557.91|1556.31|1558.9|1557.3|1557.9|1556.3|0
1587357600000|2020-04-20 04:40:00|1557.92|1556.32|1556.93|1555.33|1558.12|1556.52|1556.91|1555.31|0
1587357900000|2020-04-20 04:45:00|1556.94|1555.34|1555.16|1553.56|1556.99|1555.39|1554.69|1553.09|0
1587358200000|2020-04-20 04:50:00|1555.17|1553.57|1555|1553.4|1555.64|1554.04|1554.03|1552.43|0
1587358500000|2020-04-20 04:55:00|1554.99|1553.39|1554.61|1553.01|1555.5|1553.9|1554.12|1552.52|0
1587358800000|2020-04-20 05:00:00|1554.6|1553|1554.03|1552.43|1555.08|1553.48|1554.03|1552.43|0
1587359100000|2020-04-20 05:05:00|1554.04|1552.44|1552.5|1550.9|1554.04|1552.44|1552.5|1550.9|0
1587359400000|2020-04-20 05:10:00|1552.52|1550.92|1552.17|1550.57|1553.88|1552.28|1551.69|1550.09|0
1587359700000|2020-04-20 05:15:00|1552.24|1550.64|1552.18|1550.58|1552.44|1550.84|1551.42|1549.82|0
1587360000000|2020-04-20 05:20:00|1552.19|1550.59|1552.8|1551.2|1553.78|1552.18|1552.12|1550.52|0
1587360300000|2020-04-20 05:25:00|1552.81|1551.21|1553.25|1551.65|1553.26|1551.66|1552.78|1551.18|0
1587360600000|2020-04-20 05:30:00|1553.24|1551.64|1553.42|1551.82|1554.48|1552.88|1553.24|1551.64|0
1587360900000|2020-04-20 05:35:00|1553.43|1551.83|1550.5|1548.9|1553.72|1552.12|1550.24|1548.64|0
1587361200000|2020-04-20 05:40:00|1550.51|1548.91|1549.98|1548.38|1552.17|1550.57|1549.72|1548.12|0
1587361500000|2020-04-20 05:45:00|1550.04|1548.44|1551.33|1549.73|1551.55|1549.95|1549.64|1548.04|0
1587361800000|2020-04-20 05:50:00|1551.32|1549.72|1548.06|1546.46|1551.6|1550|1548.03|1546.43|0
1587362100000|2020-04-20 05:55:00|1548.05|1546.45|1546.71|1545.11|1548.52|1546.92|1546.46|1544.86|0
1587362400000|2020-04-20 06:00:00|1546.68|1545.08|1544.57|1542.97|1549.04|1547.44|1544.11|1542.51|0
1587362700000|2020-04-20 06:05:00|1544.36|1542.76|1546.3|1544.7|1546.74|1545.14|1542.53|1540.93|0
1587363000000|2020-04-20 06:10:00|1546.29|1544.69|1546.55|1544.95|1547.74|1546.14|1545.81|1544.21|0
1587363300000|2020-04-20 06:15:00|1546.56|1544.96|1548.39|1546.79|1548.86|1547.26|1545.67|1544.07|0
1587363600000|2020-04-20 06:20:00|1548.38|1546.78|1548.7|1547.1|1548.93|1547.33|1547.4|1545.8|0
1587363900000|2020-04-20 06:25:00|1548.63|1547.03|1548.55|1546.95|1548.7|1547.1|1547.06|1545.46|0
1587364200000|2020-04-20 06:30:00|1548.59|1546.99|1545.81|1544.21|1549.03|1547.43|1544.81|1543.21|42
1587364500000|2020-04-20 06:35:00|1545.69|1544.09|1546.94|1545.34|1547.44|1545.84|1545.69|1544.09|32
1587364800000|2020-04-20 06:40:00|1546.81|1545.21|1547.44|1545.84|1547.69|1546.09|1546.81|1545.21|16
1587365100000|2020-04-20 06:45:00|1547.31|1545.71|1547.69|1546.09|1547.69|1546.09|1547.31|1545.71|6
1587365400000|2020-04-20 06:50:00|1547.56|1545.96|1548.19|1546.59|1548.94|1547.34|1547.56|1545.96|14
1587365700000|2020-04-20 06:55:00|1549.74|1548.14|1550.9|1549.3|1551.2|1549.6|1548.51|1546.91|0
1587366000000|2020-04-20 07:00:00|1550.75|1549.15|1545.06|1544.46|1551.63|1550.71|1542.69|1542.09|3886
1587366300000|2020-04-20 07:05:00|1544.94|1544.34|1542.19|1541.59|1547.69|1547.09|1540.44|1539.84|2751
1587366600000|2020-04-20 07:10:00|1542.31|1541.71|1538.31|1537.71|1542.94|1542.34|1537.44|1536.84|1780
1587366900000|2020-04-20 07:15:00|1538.44|1537.84|1532.06|1531.46|1538.44|1537.84|1531.94|1531.34|1777
1587367200000|2020-04-20 07:20:00|1531.94|1531.34|1534.19|1533.59|1534.94|1534.34|1530.44|1529.84|2844
1587367500000|2020-04-20 07:25:00|1534.31|1533.71|1533.56|1532.96|1535.31|1534.71|1532.44|1531.84|1216
1587367800000|2020-04-20 07:30:00|1533.44|1532.84|1537.69|1537.09|1539.69|1539.09|1533.44|1532.84|1500
1587368100000|2020-04-20 07:35:00|1537.94|1537.34|1536.19|1535.59|1538.44|1537.84|1534.94|1534.34|826
1587368400000|2020-04-20 07:40:00|1536.31|1535.71|1536.94|1536.34|1539.44|1538.84|1536.19|1535.59|697
1587368700000|2020-04-20 07:45:00|1537.06|1536.46|1537.69|1537.09|1538.69|1538.09|1536.56|1535.96|701
1587369000000|2020-04-20 07:50:00|1537.56|1536.96|1539.69|1539.09|1540.19|1539.59|1536.69|1536.09|935
1587369300000|2020-04-20 07:55:00|1539.81|1539.21|1539.19|1538.59|1540.31|1539.71|1537.94|1537.34|600
1587369600000|2020-04-20 08:00:00|1539.31|1538.71|1540.56|1539.96|1541.69|1541.09|1538.69|1538.09|636
1587369900000|2020-04-20 08:05:00|1540.69|1540.09|1538.81|1538.21|1542.06|1541.46|1537.69|1537.09|954
1587370200000|2020-04-20 08:10:00|1538.69|1538.09|1537.06|1536.46|1538.69|1538.09|1536.94|1536.34|978
1587370500000|2020-04-20 08:15:00|1537.19|1536.59|1535.69|1535.09|1537.19|1536.59|1534.94|1534.34|868
1587370800000|2020-04-20 08:20:00|1535.81|1535.21|1532.31|1531.71|1536.06|1535.46|1532.19|1531.59|860
1587371100000|2020-04-20 08:25:00|1532.19|1531.59|1533.69|1533.09|1534.56|1533.96|1531.94|1531.34|745
1587371400000|2020-04-20 08:30:00|1533.81|1533.21|1530.31|1529.71|1534.06|1533.46|1530.19|1529.59|993
1587371700000|2020-04-20 08:35:00|1530.19|1529.59|1531.19|1530.59|1531.94|1531.34|1530.19|1529.59|707
1587372000000|2020-04-20 08:40:00|1531.06|1530.46|1532.44|1531.84|1532.69|1532.09|1530.69|1530.09|541
1587372300000|2020-04-20 08:45:00|1532.56|1531.96|1534.19|1533.59|1535.19|1534.59|1531.94|1531.34|934
1587372600000|2020-04-20 08:50:00|1534.31|1533.71|1533.94|1533.34|1534.81|1534.21|1533.44|1532.84|730
1587372900000|2020-04-20 08:55:00|1534.06|1533.46|1534.69|1534.09|1535.44|1534.84|1533.44|1532.84|512
1587373200000|2020-04-20 09:00:00|1534.81|1534.21|1535.44|1534.84|1536.19|1535.59|1534.69|1534.09|389
1587373500000|2020-04-20 09:05:00|1535.56|1534.96|1535.44|1534.84|1535.94|1535.34|1534.19|1533.59|312
1587373800000|2020-04-20 09:10:00|1535.56|1534.96|1535.94|1535.34|1535.94|1535.34|1534.31|1533.71|329
1587374100000|2020-04-20 09:15:00|1536.06|1535.46|1535.69|1535.09|1536.56|1535.96|1535.19|1534.59|395
1587374400000|2020-04-20 09:20:00|1535.56|1534.96|1534.56|1533.96|1536.44|1535.84|1534.56|1533.96|418
1587374700000|2020-04-20 09:25:00|1534.44|1533.84|1535.94|1535.34|1535.94|1535.34|1533.94|1533.34|547
1587375000000|2020-04-20 09:30:00|1536.06|1535.46|1536.19|1535.59|1538.19|1537.59|1533.31|1532.71|1695
1587375300000|2020-04-20 09:35:00|1536.44|1535.84|1535.69|1535.09|1536.94|1536.34|1534.44|1533.84|613
1587375600000|2020-04-20 09:40:00|1535.81|1535.21|1537.44|1536.84|1537.44|1536.84|1535.19|1534.59|682
1587375900000|2020-04-20 09:45:00|1537.56|1536.96|1536.69|1536.09|1537.69|1537.09|1536.06|1535.46|523
1587376200000|2020-04-20 09:50:00|1536.81|1536.21|1536.19|1535.59|1537.69|1537.09|1535.94|1535.34|533
1587376500000|2020-04-20 09:55:00|1536.06|1535.46|1535.44|1534.84|1536.44|1535.84|1534.56|1533.96|519
1587376800000|2020-04-20 10:00:00|1535.56|1534.96|1534.94|1534.34|1536.44|1535.84|1534.44|1533.84|427
1587377100000|2020-04-20 10:05:00|1535.06|1534.46|1532.44|1531.84|1535.81|1535.21|1532.44|1531.84|524
1587377400000|2020-04-20 10:10:00|1532.69|1532.09|1532.94|1532.34|1534.31|1533.71|1532.31|1531.71|537
1587377700000|2020-04-20 10:15:00|1533.06|1532.46|1532.44|1531.84|1534.19|1533.59|1532.44|1531.84|588
1587378000000|2020-04-20 10:20:00|1532.56|1531.96|1529.44|1528.84|1533.31|1532.71|1528.94|1528.34|680
1587378300000|2020-04-20 10:25:00|1529.19|1528.59|1528.94|1528.34|1530.44|1529.84|1527.94|1527.34|1024
1587378600000|2020-04-20 10:30:00|1528.81|1528.21|1529.44|1528.84|1531.69|1531.09|1528.81|1528.21|619
1587378900000|2020-04-20 10:35:00|1529.69|1529.09|1528.94|1528.34|1530.19|1529.59|1528.31|1527.71|476
1587379200000|2020-04-20 10:40:00|1528.81|1528.21|1528.44|1527.84|1530.19|1529.59|1527.94|1527.34|443
1587379500000|2020-04-20 10:45:00|1528.56|1527.96|1529.06|1528.46|1529.56|1528.96|1528.44|1527.84|318
1587379800000|2020-04-20 10:50:00|1529.19|1528.59|1527.44|1526.84|1529.19|1528.59|1526.94|1526.34|516
1587380100000|2020-04-20 10:55:00|1527.31|1526.71|1527.69|1527.09|1529.19|1528.59|1526.94|1526.34|496
1587380400000|2020-04-20 11:00:00|1527.94|1527.34|1528.44|1527.84|1528.94|1528.34|1526.94|1526.34|375
1587380700000|2020-04-20 11:05:00|1528.31|1527.71|1527.44|1526.84|1528.69|1528.09|1527.06|1526.46|491
1587381000000|2020-04-20 11:10:00|1527.31|1526.71|1526.19|1525.59|1528.69|1528.09|1525.94|1525.34|856
1587381300000|2020-04-20 11:15:00|1526.06|1525.46|1523.69|1523.09|1526.06|1525.46|1522.94|1522.34|839
1587381600000|2020-04-20 11:20:00|1523.56|1522.96|1523.06|1522.46|1523.69|1523.09|1521.56|1520.96|795
1587381900000|2020-04-20 11:25:00|1522.94|1522.34|1522.06|1521.46|1524.69|1524.09|1522.06|1521.46|713
1587382200000|2020-04-20 11:30:00|1521.94|1521.34|1523.44|1522.84|1525.06|1524.46|1520.56|1519.96|1096
1587382500000|2020-04-20 11:35:00|1523.56|1522.96|1522.94|1522.34|1523.69|1523.09|1522.44|1521.84|472
1587382800000|2020-04-20 11:40:00|1523.01|1522.41|1522.26|1521.66|1523.13|1522.53|1521.26|1520.66|387
1587383100000|2020-04-20 11:45:00|1522.38|1521.78|1520.26|1519.66|1523.63|1523.03|1519.26|1518.66|885
1587383400000|2020-04-20 11:50:00|1520.13|1519.53|1519.63|1519.03|1520.26|1519.66|1517.88|1517.28|739
1587383700000|2020-04-20 11:55:00|1519.51|1518.91|1519.51|1518.91|1520.01|1519.41|1518.26|1517.66|601
1587384000000|2020-04-20 12:00:00|1519.76|1519.16|1521.26|1520.66|1522.51|1521.91|1519.76|1519.16|807
1587384300000|2020-04-20 12:05:00|1521.38|1520.78|1521.63|1521.03|1523.01|1522.41|1520.01|1519.41|802
1587384600000|2020-04-20 12:10:00|1521.76|1521.16|1522.51|1521.91|1523.88|1523.28|1520.76|1520.16|837
1587384900000|2020-04-20 12:15:00|1522.63|1522.03|1523.76|1523.16|1524.26|1523.66|1522.26|1521.66|723
1587385200000|2020-04-20 12:20:00|1523.88|1523.28|1525.01|1524.41|1525.26|1524.66|1522.01|1521.41|891
1587385500000|2020-04-20 12:25:00|1525.13|1524.53|1526.01|1525.41|1526.88|1526.28|1525.01|1524.41|681
1587385800000|2020-04-20 12:30:00|1525.88|1525.28|1523.26|1522.66|1526.26|1525.66|1522.76|1522.16|834
1587386100000|2020-04-20 12:35:00|1523.38|1522.78|1524.76|1524.16|1524.88|1524.28|1523.01|1522.41|280
1587386400000|2020-04-20 12:40:00|1524.63|1524.03|1524.51|1523.91|1526.01|1525.41|1524.26|1523.66|577
1587386700000|2020-04-20 12:45:00|1524.63|1524.03|1526.01|1525.41|1526.26|1525.66|1524.26|1523.66|325
1587387000000|2020-04-20 12:50:00|1525.76|1525.16|1524.01|1523.41|1526.01|1525.41|1523.51|1522.91|537
1587387300000|2020-04-20 12:55:00|1523.88|1523.28|1525.26|1524.66|1526.26|1525.66|1523.88|1523.28|589
1587387600000|2020-04-20 13:00:00|1525.38|1524.78|1527.01|1526.41|1527.26|1526.66|1524.63|1524.03|628
1587387900000|2020-04-20 13:05:00|1526.88|1526.28|1527.01|1526.41|1527.13|1526.53|1525.51|1524.91|560
1587388200000|2020-04-20 13:10:00|1526.76|1526.16|1525.26|1524.66|1527.26|1526.66|1524.76|1524.16|656
1587388500000|2020-04-20 13:15:00|1525.38|1524.78|1525.88|1525.28|1526.26|1525.66|1523.88|1523.28|581
1587388800000|2020-04-20 13:20:00|1526.01|1525.41|1526.51|1525.91|1527.26|1526.66|1525.76|1525.16|802
1587389100000|2020-04-20 13:25:00|1526.63|1526.03|1527.76|1527.16|1529.01|1528.41|1526.63|1526.03|783
1587389400000|2020-04-20 13:30:00|1527.63|1527.03|1526.01|1525.41|1528.26|1527.66|1525.63|1525.03|1796
1587389700000|2020-04-20 13:35:00|1525.76|1525.16|1527.76|1527.16|1529.51|1528.91|1525.76|1525.16|922
1587390000000|2020-04-20 13:40:00|1527.88|1527.28|1529.26|1528.66|1529.76|1529.16|1527.01|1526.41|1214
1587390300000|2020-04-20 13:45:00|1529.38|1528.78|1533.26|1532.66|1534.26|1533.66|1529.01|1528.41|1665
1587390600000|2020-04-20 13:50:00|1533.38|1532.78|1532.63|1532.03|1534.01|1533.41|1532.01|1531.41|1438
1587390900000|2020-04-20 13:55:00|1532.76|1532.16|1533.76|1533.16|1534.76|1534.16|1532.01|1531.41|1713
1587391200000|2020-04-20 14:00:00|1533.88|1533.28|1536.13|1535.53|1536.76|1536.16|1532.63|1532.03|1470
1587391500000|2020-04-20 14:05:00|1536.26|1535.66|1534.51|1533.91|1536.26|1535.66|1533.51|1532.91|2333
1587391800000|2020-04-20 14:10:00|1534.38|1533.78|1535.13|1534.53|1536.01|1535.41|1534.01|1533.41|886
1587392100000|2020-04-20 14:15:00|1535.01|1534.41|1535.26|1534.66|1535.76|1535.16|1533.88|1533.28|1243
1587392400000|2020-04-20 14:20:00|1535.01|1534.41|1535.88|1535.28|1536.01|1535.41|1533.88|1533.28|759
1587392700000|2020-04-20 14:25:00|1535.76|1535.16|1535.76|1535.16|1537.51|1536.91|1535.63|1535.03|1313
1587393000000|2020-04-20 14:30:00|1535.51|1534.91|1534.26|1533.66|1536.51|1535.91|1534.26|1533.66|1027
1587393300000|2020-04-20 14:35:00|1534.38|1533.78|1533.76|1533.16|1534.76|1534.16|1533.51|1532.91|770
1587393600000|2020-04-20 14:40:00|1533.63|1533.03|1536.71|1536.21|1536.71|1536.21|1533.63|1533.03|910
1587393900000|2020-04-20 14:45:00|1536.58|1536.08|1537.96|1537.46|1538.96|1538.46|1536.46|1535.96|1225
1587394200000|2020-04-20 14:50:00|1537.83|1537.33|1538.21|1537.71|1538.96|1538.46|1537.71|1537.21|1050
1587394500000|2020-04-20 14:55:00|1538.08|1537.58|1538.83|1538.33|1540.71|1540.21|1538.08|1537.58|1339
1587394800000|2020-04-20 15:00:00|1538.71|1538.21|1538.71|1538.21|1539.71|1539.21|1537.46|1536.96|1431
1587395100000|2020-04-20 15:05:00|1538.83|1538.33|1538.91|1538.41|1539.96|1539.46|1537.96|1537.46|1124
1587395400000|2020-04-20 15:10:00|1538.79|1538.29|1537.79|1537.29|1539.54|1539.04|1537.04|1536.54|1571
1587395700000|2020-04-20 15:15:00|1537.66|1537.16|1537.66|1537.16|1537.79|1537.29|1536.04|1535.54|1420
1587396000000|2020-04-20 15:20:00|1537.54|1537.04|1540.38|1538.88|1540.79|1540.29|1537.54|1537.04|2129
1587396300000|2020-04-20 15:25:00|1540.36|1538.86|1541.2|1539.7|1542.22|1540.72|1540.28|1538.78|640
1587396600000|2020-04-20 15:30:00|1540.91|1539.41|1543.73|1542.23|1543.73|1542.23|1540.52|1539.02|145
1587396900000|2020-04-20 15:35:00|1543.98|1542.48|1546.61|1545.11|1546.98|1545.48|1543.98|1542.48|625
1587397200000|2020-04-20 15:40:00|1546.48|1544.98|1546.36|1544.86|1546.73|1545.23|1545.36|1543.86|51
1587397500000|2020-04-20 15:45:00|1546.48|1544.98|1547.36|1545.86|1547.61|1546.11|1546.23|1544.73|1583
1587397800000|2020-04-20 15:50:00|1547.23|1545.73|1546.48|1544.98|1547.86|1546.36|1546.48|1544.98|64
1587398100000|2020-04-20 15:55:00|1546.61|1545.11|1547.86|1546.36|1547.86|1546.36|1546.61|1545.11|34
1587398400000|2020-04-20 16:00:00|1547.87|1546.37|1545.11|1543.61|1547.9|1546.4|1545.08|1543.58|0
1587398700000|2020-04-20 16:05:00|1545.12|1543.62|1546.59|1545.09|1546.62|1545.12|1545.11|1543.61|0
1587399000000|2020-04-20 16:10:00|1546.72|1545.22|1544.45|1542.95|1547.06|1545.56|1544.42|1542.92|0
1587399300000|2020-04-20 16:15:00|1544.43|1542.93|1545.33|1543.83|1545.91|1544.41|1544.43|1542.93|0
1587399600000|2020-04-20 16:20:00|1545.34|1543.84|1545.19|1543.69|1545.88|1544.38|1544.25|1542.75|0
1587399900000|2020-04-20 16:25:00|1545.21|1543.71|1544.2|1542.7|1545.77|1544.27|1544.17|1542.67|0
1587400200000|2020-04-20 16:30:00|1544.21|1542.71|1546.23|1544.73|1546.25|1544.75|1544.17|1542.67|0
1587400500000|2020-04-20 16:35:00|1546.25|1544.75|1546.29|1544.79|1546.8|1545.3|1545.72|1544.22|0
1587400800000|2020-04-20 16:40:00|1546.28|1544.78|1545.77|1544.27|1546.77|1545.27|1545.75|1544.25|0
1587401100000|2020-04-20 16:45:00|1545.75|1544.25|1546.76|1545.26|1546.77|1545.27|1545.69|1544.19|0
1587401400000|2020-04-20 16:50:00|1546.77|1545.27|1544.77|1543.27|1546.77|1545.27|1544.75|1543.25|0
1587401700000|2020-04-20 16:55:00|1544.79|1543.29|1544.23|1542.73|1545.28|1543.78|1544.21|1542.71|0
1587402000000|2020-04-20 17:00:00|1544.24|1542.74|1541.55|1540.05|1544.25|1542.75|1541.08|1539.58|0
1587402300000|2020-04-20 17:05:00|1541.57|1540.07|1542.51|1541.01|1542.55|1541.05|1541.12|1539.62|0
1587402600000|2020-04-20 17:10:00|1542.52|1541.02|1540.99|1539.49|1542.57|1541.07|1540.97|1539.47|0
1587402900000|2020-04-20 17:15:00|1541|1539.5|1541.08|1539.58|1541.59|1540.09|1540.53|1539.03|0
1587403200000|2020-04-20 17:20:00|1541.06|1539.56|1539.88|1538.38|1541.54|1540.04|1539.86|1538.36|0
1587403500000|2020-04-20 17:25:00|1539.86|1538.36|1541.02|1539.52|1541.05|1539.55|1539.86|1538.36|0
1587403800000|2020-04-20 17:30:00|1541.03|1539.53|1540.19|1538.69|1541.06|1539.56|1539.47|1537.97|0
1587404100000|2020-04-20 17:35:00|1540.48|1538.98|1540.91|1539.41|1540.92|1539.42|1538.54|1537.04|0
1587404400000|2020-04-20 17:40:00|1540.92|1539.42|1541.34|1539.84|1541.97|1540.47|1540.91|1539.41|0
1587404700000|2020-04-20 17:45:00|1541.2|1539.7|1540.62|1539.12|1541.38|1539.88|1539.97|1538.47|0
1587405000000|2020-04-20 17:50:00|1540.77|1539.27|1541.88|1540.38|1541.94|1540.44|1540.32|1538.82|0
1587405300000|2020-04-20 17:55:00|1541.89|1540.39|1541.41|1539.91|1541.91|1540.41|1540.44|1538.94|0
1587405600000|2020-04-20 18:00:00|1541.28|1539.78|1541.49|1539.99|1542.02|1540.52|1540.39|1538.89|0
1587405900000|2020-04-20 18:05:00|1541.5|1540|1540.53|1539.03|1542.01|1540.51|1540.51|1539.01|0
1587406200000|2020-04-20 18:10:00|1540.52|1539.02|1537.37|1535.87|1540.6|1539.1|1537.34|1535.84|0
1587406500000|2020-04-20 18:15:00|1537.38|1535.88|1535.33|1533.83|1538.29|1536.79|1534.86|1533.36|0
1587406800000|2020-04-20 18:20:00|1535.47|1533.97|1532.94|1531.44|1535.83|1534.33|1532.94|1531.44|0
1587407100000|2020-04-20 18:25:00|1532.96|1531.46|1529.7|1528.2|1533.14|1531.64|1529.65|1528.15|0
1587407400000|2020-04-20 18:30:00|1529.68|1528.18|1532.71|1531.21|1533.74|1532.24|1529.68|1528.18|0
1587407700000|2020-04-20 18:35:00|1532.7|1531.2|1532.44|1530.94|1534.66|1533.16|1532.19|1530.69|0
1587408000000|2020-04-20 18:40:00|1532.73|1531.23|1532.27|1530.77|1533.27|1531.77|1530.72|1529.22|0
1587408300000|2020-04-20 18:45:00|1532.26|1530.76|1534.1|1532.6|1534.13|1532.63|1530.32|1528.82|0
1587408600000|2020-04-20 18:50:00|1534.08|1532.58|1529.65|1528.15|1534.1|1532.6|1529.63|1528.13|0
1587408900000|2020-04-20 18:55:00|1529.71|1528.21|1525.61|1524.11|1530.12|1528.62|1525.1|1523.6|0
1587409200000|2020-04-20 19:00:00|1525.63|1524.13|1529.16|1527.66|1531.21|1529.71|1525.61|1524.11|0
1587409500000|2020-04-20 19:05:00|1529.18|1527.68|1527.39|1525.89|1529.18|1527.68|1526.1|1524.6|0
1587409800000|2020-04-20 19:10:00|1527.41|1525.91|1528.19|1526.69|1529.21|1527.71|1526.68|1525.18|0
1587410100000|2020-04-20 19:15:00|1528.16|1526.66|1526.32|1524.82|1528.89|1527.39|1526.32|1524.82|0
1587410400000|2020-04-20 19:20:00|1526.33|1524.83|1528.45|1526.95|1528.48|1526.98|1525.87|1524.37|0
1587410700000|2020-04-20 19:25:00|1528.44|1526.94|1529.59|1528.09|1529.97|1528.47|1526.87|1525.37|0
1587411000000|2020-04-20 19:30:00|1529.61|1528.11|1532.28|1530.78|1532.76|1531.26|1528.49|1526.99|0
1587411300000|2020-04-20 19:35:00|1532.27|1530.77|1529|1527.5|1532.28|1530.78|1529|1527.5|0
1587411600000|2020-04-20 19:40:00|1529.02|1527.52|1529.62|1528.12|1530.49|1528.99|1527.51|1526.01|0
1587411900000|2020-04-20 19:45:00|1529.6|1528.1|1528.72|1527.22|1530.16|1528.66|1527.55|1526.05|0
1587412200000|2020-04-20 19:50:00|1528.57|1527.07|1527.09|1525.59|1528.7|1527.2|1525.43|1523.93|0
1587412500000|2020-04-20 19:55:00|1527.1|1525.6|1527.36|1525.86|1528.18|1526.68|1524.63|1523.13|0
1587412800000|2020-04-20 20:00:00|1527.41|1525.91|1526.73|1525.23|1528.04|1526.54|1526.47|1524.97|0
1587413100000|2020-04-20 20:05:00|1526.71|1525.21|1522.68|1521.18|1526.71|1525.21|1522.5|1521|0
1587413400000|2020-04-20 20:10:00|1522.66|1521.16|1523.31|1521.81|1524.94|1523.44|1522.66|1521.16|0
1587413700000|2020-04-20 20:15:00|1523.29|1521.79|1523.4|1521.9|1523.44|1521.94|1523.09|1521.59|0
1587414000000|2020-04-20 20:20:00|1523.36|1521.86|1523.47|1521.97|1523.68|1522.18|1523.32|1521.82|0
1587414300000|2020-04-20 20:25:00|1523.55|1522.05|1523.69|1522.19|1523.79|1522.29|1523.55|1522.05|0
1587414600000|2020-04-20 20:30:00|1523.81|1522.31|1525.37|1523.87|1525.7|1524.2|1523.17|1521.67|0
1587414900000|2020-04-20 20:35:00|1525.39|1523.89|1524.52|1523.02|1525.93|1524.43|1524.38|1522.88|0
1587415200000|2020-04-20 20:40:00|1524.54|1523.04|1526.03|1524.53|1526.27|1524.77|1524.54|1523.04|0
1587415500000|2020-04-20 20:45:00|1526.05|1524.55|1525.49|1523.99|1526.71|1525.21|1525.05|1523.55|0
1587415800000|2020-04-20 20:50:00|1525.47|1523.97|1526.27|1524.77|1526.27|1524.77|1525.29|1523.79|0
1587416100000|2020-04-20 20:55:00|1526.25|1524.75|1525.74|1524.24|1526.74|1525.24|1525.66|1524.16|0
1587416400000|2020-04-20 21:00:00|1525.94|1524.44|1526.27|1524.77|1526.27|1524.77|1525.79|1524.29|0
1587416700000|2020-04-20 21:05:00|1526.23|1524.73|1525.89|1524.39|1526.23|1524.73|1525.81|1524.31|0
1587417000000|2020-04-20 21:10:00|1526.01|1524.51|1525.97|1524.47|1526.13|1524.63|1525.93|1524.43|0
1587417300000|2020-04-20 21:15:00|1526.01|1524.51|1526.01|1524.51|1526.13|1524.63|1525.97|1524.47|0
1587417600000|2020-04-20 21:20:00|1526.09|1524.59|1526.31|1524.81|1526.31|1524.81|1526.01|1524.51|0
1587417900000|2020-04-20 21:25:00|1526.19|1524.69|1526.07|1524.57|1526.19|1524.69|1525.91|1524.41|0
1587418200000|2020-04-20 21:30:00|1526.03|1524.53|1526.03|1524.53|1526.07|1524.57|1525.99|1524.49|0
1587418500000|2020-04-20 21:35:00|1525.99|1524.49|1526.48|1524.98|1526.48|1524.98|1525.91|1524.41|0
1587418800000|2020-04-20 21:40:00|1526.53|1525.03|1526.49|1524.99|1526.57|1525.07|1526.45|1524.95|0
1587419100000|2020-04-20 21:45:00|1526.45|1524.95|1526.37|1524.87|1526.53|1525.03|1526.33|1524.83|0
1587419400000|2020-04-20 21:50:00|1526.33|1524.83|1526.41|1524.91|1526.49|1524.99|1526.33|1524.83|0
1587419700000|2020-04-20 21:55:00|1526.37|1524.87|1526.01|1524.51|1526.41|1524.91|1525.85|1524.35|0
1587420000000|2020-04-20 22:00:00|1525.75|1524.25|1526.94|1525.44|1528.38|1526.88|1524.59|1523.09|0
1587420300000|2020-04-20 22:05:00|1527|1525.5|1526.3|1524.8|1527.41|1525.91|1525.67|1524.17|0
1587420600000|2020-04-20 22:10:00|1526.31|1524.81|1525.91|1524.41|1526.79|1525.29|1525.81|1524.31|0
1587420900000|2020-04-20 22:15:00|1525.92|1524.42|1525.43|1523.93|1526.45|1524.95|1525.43|1523.93|0
1587421200000|2020-04-20 22:20:00|1525.44|1523.94|1526.57|1525.07|1526.95|1525.45|1525.44|1523.94|0
1587421500000|2020-04-20 22:25:00|1526.56|1525.06|1526.46|1524.96|1526.75|1525.25|1525.73|1524.23|0
1587421800000|2020-04-20 22:30:00|1526.45|1524.95|1529.93|1528.43|1532.35|1530.85|1526.41|1524.91|0
1587422100000|2020-04-20 22:35:00|1529.94|1528.44|1531.52|1530.02|1531.67|1530.17|1529.83|1528.33|0
1587422400000|2020-04-20 22:40:00|1531.48|1529.98|1530.4|1528.9|1531.48|1529.98|1530.06|1528.56|0
1587422700000|2020-04-20 22:45:00|1530.37|1528.87|1530.11|1528.61|1530.98|1529.48|1530.06|1528.56|0
1587423000000|2020-04-20 22:50:00|1530.14|1528.64|1531.77|1530.27|1532.45|1530.95|1530.13|1528.63|0
1587423300000|2020-04-20 22:55:00|1531.76|1530.26|1532.21|1530.71|1532.45|1530.95|1531.23|1529.73|0
1587423600000|2020-04-20 23:00:00|1532.2|1530.7|1532.75|1531.25|1534.03|1532.53|1532.09|1530.59|0
1587423900000|2020-04-20 23:05:00|1532.7|1531.2|1530.99|1529.49|1532.7|1531.2|1530.64|1529.14|0
1587424200000|2020-04-20 23:10:00|1530.97|1529.47|1531.43|1529.93|1531.53|1530.03|1530.65|1529.15|0
1587424500000|2020-04-20 23:15:00|1531.41|1529.91|1530.79|1529.29|1531.43|1529.93|1530.45|1528.95|0
1587424800000|2020-04-20 23:20:00|1530.78|1529.28|1531.82|1530.32|1532.11|1530.61|1530.65|1529.15|0
1587425100000|2020-04-20 23:25:00|1531.81|1530.31|1530.21|1528.71|1532.01|1530.51|1530.16|1528.66|0
1587425400000|2020-04-20 23:30:00|1530.17|1528.67|1530.21|1528.71|1530.45|1528.95|1529.29|1527.79|0
1587425700000|2020-04-20 23:35:00|1530.15|1528.65|1531.04|1529.54|1531.51|1530.01|1529.24|1527.74|0
1587426000000|2020-04-20 23:40:00|1531.05|1529.55|1531.23|1529.73|1531.87|1530.37|1530.61|1529.11|0
1587426300000|2020-04-20 23:45:00|1531.21|1529.71|1528.22|1526.72|1531.21|1529.71|1528.09|1526.59|0
1587426600000|2020-04-20 23:50:00|1528.2|1526.7|1528.46|1526.96|1528.51|1527.01|1527.14|1525.64|0
1587426900000|2020-04-20 23:55:00|1528.47|1526.97|1529.64|1528.14|1529.78|1528.28|1528.46|1526.96|0
1587427200000|2020-04-21 00:00:00|1529.62|1528.12|1531.75|1530.25|1531.77|1530.27|1529.58|1528.08|0
1587427500000|2020-04-21 00:05:00|1531.81|1530.31|1531.65|1530.15|1532.21|1530.71|1530.55|1529.05|0
1587427800000|2020-04-21 00:10:00|1531.67|1530.17|1528.21|1526.71|1531.77|1530.27|1527.96|1526.46|0
1587428100000|2020-04-21 00:15:00|1528.2|1526.7|1527.9|1526.4|1528.76|1527.26|1526.64|1525.14|0
1587428400000|2020-04-21 00:20:00|1527.97|1526.47|1528.87|1527.37|1528.92|1527.42|1526.45|1524.95|0
1587428700000|2020-04-21 00:25:00|1528.88|1527.38|1530.09|1528.59|1530.34|1528.84|1528.16|1526.66|0
1587429000000|2020-04-21 00:30:00|1530.16|1528.66|1529.89|1528.39|1531.22|1529.72|1529.4|1527.9|0
1587429300000|2020-04-21 00:35:00|1529.88|1528.38|1531.96|1530.46|1532.28|1530.78|1529.41|1527.91|0
1587429600000|2020-04-21 00:40:00|1531.97|1530.47|1532.74|1531.24|1532.76|1531.26|1531.25|1529.75|0
1587429900000|2020-04-21 00:45:00|1532.73|1531.23|1534.79|1533.29|1536.26|1534.76|1532.5|1531|0
1587430200000|2020-04-21 00:50:00|1534.8|1533.3|1533.56|1532.06|1534.82|1533.32|1533.07|1531.57|0
1587430500000|2020-04-21 00:55:00|1533.58|1532.08|1533.27|1531.77|1534.28|1532.78|1532.53|1531.03|0
1587430800000|2020-04-21 01:00:00|1533.28|1531.78|1533.45|1531.95|1534.82|1533.32|1532.97|1531.47|0
1587431100000|2020-04-21 01:05:00|1533.46|1531.96|1532.99|1531.49|1533.47|1531.97|1532.42|1530.92|0
1587431400000|2020-04-21 01:10:00|1533.06|1531.56|1531.17|1529.67|1533.53|1532.03|1531.15|1529.65|0
1587431700000|2020-04-21 01:15:00|1531.15|1529.65|1533.8|1532.3|1534.31|1532.81|1530.69|1529.19|0
1587432000000|2020-04-21 01:20:00|1533.81|1532.31|1536.1|1534.6|1537.1|1535.6|1533.58|1532.08|0
1587432300000|2020-04-21 01:25:00|1536.11|1534.61|1535.65|1534.15|1536.58|1535.08|1535.18|1533.68|0
1587432600000|2020-04-21 01:30:00|1535.66|1534.16|1534.88|1533.38|1536.1|1534.6|1534.18|1532.68|0
1587432900000|2020-04-21 01:35:00|1534.87|1533.37|1533.17|1531.67|1535.1|1533.6|1533.17|1531.67|0
1587433200000|2020-04-21 01:40:00|1533.21|1531.71|1532.07|1530.57|1533.42|1531.92|1531.52|1530.02|0
1587433500000|2020-04-21 01:45:00|1532.08|1530.58|1529.28|1527.78|1532.08|1530.58|1528.08|1526.58|0
1587433800000|2020-04-21 01:50:00|1529.27|1527.77|1529.67|1528.17|1529.67|1528.17|1528.16|1526.66|0
1587434100000|2020-04-21 01:55:00|1529.64|1528.14|1526.89|1525.39|1529.65|1528.15|1526.2|1524.7|0
1587434400000|2020-04-21 02:00:00|1527.19|1525.69|1528.71|1527.21|1529.2|1527.7|1526.21|1524.71|0
1587434700000|2020-04-21 02:05:00|1528.7|1527.2|1525.24|1523.74|1528.73|1527.23|1524.8|1523.3|0
1587435000000|2020-04-21 02:10:00|1525.25|1523.75|1526.68|1525.18|1528.16|1526.66|1525.21|1523.71|0
1587435300000|2020-04-21 02:15:00|1526.67|1525.17|1526.15|1524.65|1527.44|1525.94|1524.29|1522.79|0
1587435600000|2020-04-21 02:20:00|1526.16|1524.66|1524.18|1522.68|1526.16|1524.66|1524.16|1522.66|0
1587435900000|2020-04-21 02:25:00|1524.16|1522.66|1515.8|1514.3|1524.63|1523.13|1512.9|1511.4|0
1587436200000|2020-04-21 02:30:00|1515.93|1514.43|1517.41|1515.91|1518.67|1517.17|1515.12|1513.62|0
1587436500000|2020-04-21 02:35:00|1517.34|1515.84|1512.26|1510.76|1517.43|1515.93|1511.15|1509.65|0
1587436800000|2020-04-21 02:40:00|1512.24|1510.74|1512.81|1511.31|1513.47|1511.97|1507.45|1505.95|0
1587437100000|2020-04-21 02:45:00|1512.82|1511.32|1518.6|1517.1|1518.65|1517.15|1512.56|1511.06|0
1587437400000|2020-04-21 02:50:00|1518.62|1517.12|1516.7|1515.2|1521.13|1519.63|1514.47|1512.97|0
1587437700000|2020-04-21 02:55:00|1516.69|1515.19|1514.77|1513.27|1517.88|1516.38|1514.25|1512.75|0
1587438000000|2020-04-21 03:00:00|1514.76|1513.26|1514.69|1513.19|1514.97|1513.47|1511.39|1509.89|0
1587438300000|2020-04-21 03:05:00|1514.47|1512.97|1517.39|1515.89|1517.4|1515.9|1513.46|1511.96|0
1587438600000|2020-04-21 03:10:00|1517.32|1515.82|1515.07|1513.57|1517.62|1516.12|1515.06|1513.56|0
1587438900000|2020-04-21 03:15:00|1515.06|1513.56|1512.66|1511.16|1516.27|1514.77|1512.66|1511.16|0
1587439200000|2020-04-21 03:20:00|1512.67|1511.17|1512.82|1511.32|1513.85|1512.35|1511.9|1510.4|0
1587439500000|2020-04-21 03:25:00|1512.81|1511.31|1512.66|1511.16|1513.38|1511.88|1510.95|1509.45|0
1587439800000|2020-04-21 03:30:00|1512.88|1511.38|1514.73|1513.23|1515.04|1513.54|1512.64|1511.14|0
1587440100000|2020-04-21 03:35:00|1514.74|1513.24|1514.5|1513|1515.28|1513.78|1513.39|1511.89|0
1587440400000|2020-04-21 03:40:00|1514.51|1513.01|1510.4|1508.9|1514.51|1513.01|1510.36|1508.86|0
1587440700000|2020-04-21 03:45:00|1510.41|1508.91|1513.11|1511.61|1513.26|1511.76|1510.37|1508.87|0
1587441000000|2020-04-21 03:50:00|1513.26|1511.76|1512.73|1511.23|1514.67|1513.17|1512.24|1510.74|0
1587441300000|2020-04-21 03:55:00|1512.66|1511.16|1513.02|1511.52|1513.93|1512.43|1512.04|1510.54|0
1587441600000|2020-04-21 04:00:00|1513.09|1511.59|1516.63|1515.13|1517.11|1515.61|1511.5|1510|0
1587441900000|2020-04-21 04:05:00|1516.62|1515.12|1514.23|1512.73|1516.63|1515.13|1514.23|1512.73|0
1587442200000|2020-04-21 04:10:00|1514.22|1512.72|1514.01|1512.51|1514.3|1512.8|1513.32|1511.82|0
1587442500000|2020-04-21 04:15:00|1514.08|1512.58|1512.92|1511.42|1514.24|1512.74|1511.21|1509.71|0
1587442800000|2020-04-21 04:20:00|1512.9|1511.4|1514.69|1513.19|1515.16|1513.66|1512.67|1511.17|0
1587443100000|2020-04-21 04:25:00|1514.68|1513.18|1514.93|1513.43|1515.17|1513.67|1513.69|1512.19|0
1587443400000|2020-04-21 04:30:00|1515|1513.5|1517.05|1515.55|1517.51|1516.01|1514.65|1513.15|0
1587443700000|2020-04-21 04:35:00|1517.04|1515.54|1515.61|1514.11|1517.53|1516.03|1515.2|1513.7|0
1587444000000|2020-04-21 04:40:00|1515.62|1514.12|1514.83|1513.33|1516.09|1514.59|1514.58|1513.08|0
1587444300000|2020-04-21 04:45:00|1514.84|1513.34|1516.07|1514.57|1516.79|1515.29|1514.84|1513.34|0
1587444600000|2020-04-21 04:50:00|1516.09|1514.59|1516.61|1515.11|1517.38|1515.88|1515.64|1514.14|0
1587444900000|2020-04-21 04:55:00|1516.68|1515.18|1515.37|1513.87|1516.87|1515.37|1515.13|1513.63|0
1587445200000|2020-04-21 05:00:00|1515.44|1513.94|1515.89|1514.39|1516.14|1514.64|1514.68|1513.18|0
1587445500000|2020-04-21 05:05:00|1515.87|1514.37|1515.17|1513.67|1515.87|1514.37|1514.14|1512.64|0
1587445800000|2020-04-21 05:10:00|1515.16|1513.66|1516.4|1514.9|1517.12|1515.62|1513.8|1512.3|0
1587446100000|2020-04-21 05:15:00|1516.47|1514.97|1518.96|1517.46|1519.2|1517.7|1516.24|1514.74|0
1587446400000|2020-04-21 05:20:00|1518.97|1517.47|1518.26|1516.76|1520.18|1518.68|1518|1516.5|0
1587446700000|2020-04-21 05:25:00|1518.25|1516.75|1516.56|1515.06|1518.5|1517|1516.07|1514.57|0
1587447000000|2020-04-21 05:30:00|1516.63|1515.13|1518.42|1516.92|1518.42|1516.92|1514.64|1513.14|0
1587447300000|2020-04-21 05:35:00|1518.41|1516.91|1515.5|1514|1518.42|1516.92|1515.01|1513.51|0
1587447600000|2020-04-21 05:40:00|1515.51|1514.01|1515.81|1514.31|1516.55|1515.05|1514.91|1513.41|0
1587447900000|2020-04-21 05:45:00|1515.82|1514.32|1513.08|1511.58|1515.88|1514.38|1512.21|1510.71|0
1587448200000|2020-04-21 05:50:00|1513.06|1511.56|1515.41|1513.91|1515.43|1513.93|1513.05|1511.55|0
1587448500000|2020-04-21 05:55:00|1515.38|1513.88|1515.33|1513.83|1515.46|1513.96|1514.45|1512.95|0
1587448800000|2020-04-21 06:00:00|1515.36|1513.86|1518.34|1516.84|1520.21|1518.71|1515.36|1513.86|0
1587449100000|2020-04-21 06:05:00|1518.39|1516.89|1517.37|1515.87|1520.19|1518.69|1517.37|1515.87|0
1587449400000|2020-04-21 06:10:00|1517.38|1515.88|1518.78|1517.28|1519.48|1517.98|1516.95|1515.45|0
1587449700000|2020-04-21 06:15:00|1518.72|1517.22|1521.75|1520.25|1522.21|1520.71|1518.41|1516.91|0
1587450000000|2020-04-21 06:20:00|1521.76|1520.26|1523.76|1522.26|1524.01|1522.51|1521.73|1520.23|0
1587450300000|2020-04-21 06:25:00|1523.78|1522.28|1523.25|1521.75|1524.22|1522.72|1521.81|1520.31|0
1587450600000|2020-04-21 06:30:00|1523.27|1521.77|1520.86|1519.36|1523.74|1522.24|1520.86|1519.36|138
1587450900000|2020-04-21 06:35:00|1520.73|1519.23|1520.73|1519.23|1520.73|1519.23|1520.36|1518.86|32
1587451200000|2020-04-21 06:40:00|1520.61|1519.11|1520.11|1518.61|1520.61|1519.11|1519.86|1518.36|15
1587451500000|2020-04-21 06:45:00|1520.48|1518.98|1520.61|1519.11|1521.36|1519.86|1520.11|1518.61|33
1587451800000|2020-04-21 06:50:00|1520.86|1519.36|1521.11|1519.61|1521.61|1520.11|1520.48|1518.98|50
1587452100000|2020-04-21 06:55:00|1521.77|1520.27|1524.03|1522.53|1524.05|1522.55|1521.29|1519.79|1
1587452400000|2020-04-21 07:00:00|1524.02|1522.52|1521.48|1520.98|1524.02|1523.11|1513.36|1512.86|5521
1587452700000|2020-04-21 07:05:00|1521.36|1520.86|1523.11|1522.61|1524.23|1523.73|1518.98|1518.48|2490
1587453000000|2020-04-21 07:10:00|1523.23|1522.73|1520.61|1520.11|1524.11|1523.61|1520.23|1519.73|2293
1587453300000|2020-04-21 07:15:00|1520.36|1519.86|1515.73|1515.23|1522.11|1521.61|1515.36|1514.86|2325
1587453600000|2020-04-21 07:20:00|1515.86|1515.36|1511.98|1511.48|1516.11|1515.61|1511.98|1511.48|2593
1587453900000|2020-04-21 07:25:00|1511.86|1511.36|1512.48|1511.98|1514.86|1514.36|1511.61|1511.11|1298
1587454200000|2020-04-21 07:30:00|1512.36|1511.86|1512.98|1512.48|1514.11|1513.61|1511.36|1510.86|1320
1587454500000|2020-04-21 07:35:00|1512.86|1512.36|1512.61|1512.11|1513.61|1513.11|1511.36|1510.86|1046
1587454800000|2020-04-21 07:40:00|1512.62|1512.12|1511.12|1510.62|1513.12|1512.62|1511.12|1510.62|1228
1587455100000|2020-04-21 07:45:00|1510.99|1510.49|1512.62|1512.12|1512.87|1512.37|1509.62|1509.12|1481
1587455400000|2020-04-21 07:50:00|1512.49|1511.99|1512.37|1511.87|1513.37|1512.87|1511.87|1511.37|869
1587455700000|2020-04-21 07:55:00|1512.49|1511.99|1511.62|1511.12|1513.62|1513.12|1511.62|1511.12|666
1587456000000|2020-04-21 08:00:00|1511.74|1511.24|1515.87|1515.37|1516.12|1515.62|1511.37|1510.87|648
1587456300000|2020-04-21 08:05:00|1515.99|1515.49|1517.37|1516.87|1517.87|1517.37|1515.87|1515.37|779
1587456600000|2020-04-21 08:10:00|1517.49|1516.99|1515.99|1515.49|1518.87|1518.37|1515.87|1515.37|913
1587456900000|2020-04-21 08:15:00|1515.87|1515.37|1516.37|1515.87|1516.87|1516.37|1515.12|1514.62|609
1587457200000|2020-04-21 08:20:00|1516.24|1515.74|1515.37|1514.87|1516.99|1516.49|1515.37|1514.87|424
1587457500000|2020-04-21 08:25:00|1515.24|1514.74|1515.87|1515.37|1516.12|1515.62|1514.37|1513.87|367
1587457800000|2020-04-21 08:30:00|1515.74|1515.24|1514.37|1513.87|1515.87|1515.37|1513.87|1513.37|622
1587458100000|2020-04-21 08:35:00|1514.62|1514.12|1515.37|1514.87|1515.37|1514.87|1513.62|1513.12|547
1587458400000|2020-04-21 08:40:00|1515.49|1514.99|1514.74|1514.24|1516.12|1515.62|1514.37|1513.87|292
1587458700000|2020-04-21 08:45:00|1514.87|1514.37|1516.24|1515.74|1516.87|1516.37|1514.37|1513.87|733
1587459000000|2020-04-21 08:50:00|1516.37|1515.87|1517.49|1516.99|1518.62|1518.12|1516.24|1515.74|838
1587459300000|2020-04-21 08:55:00|1517.37|1516.87|1515.87|1515.37|1518.24|1517.74|1515.74|1515.24|564
1587459600000|2020-04-21 09:00:00|1515.99|1515.49|1516.49|1515.99|1517.49|1516.99|1515.74|1515.24|474
1587459900000|2020-04-21 09:05:00|1516.62|1516.12|1518.12|1517.62|1518.37|1517.87|1516.12|1515.62|555
1587460200000|2020-04-21 09:10:00|1518.24|1517.74|1515.37|1514.87|1520.12|1519.62|1514.99|1514.49|1284
1587460500000|2020-04-21 09:15:00|1515.49|1514.99|1513.99|1513.49|1516.49|1515.99|1513.87|1513.37|795
1587460800000|2020-04-21 09:20:00|1514.12|1513.62|1513.87|1513.37|1515.62|1515.12|1513.87|1513.37|528
1587461100000|2020-04-21 09:25:00|1513.74|1513.24|1513.49|1512.99|1514.62|1514.12|1513.12|1512.62|617
1587461400000|2020-04-21 09:30:00|1513.37|1512.87|1511.24|1510.74|1514.87|1514.37|1511.12|1510.62|1127
1587461700000|2020-04-21 09:35:00|1511.37|1510.87|1511.62|1511.12|1512.74|1512.24|1511.24|1510.74|779
1587462000000|2020-04-21 09:40:00|1511.74|1511.24|1512.87|1512.37|1513.62|1513.12|1511.62|1511.12|575
1587462300000|2020-04-21 09:45:00|1512.99|1512.49|1513.49|1512.99|1513.99|1513.49|1510.62|1510.12|1228
1587462600000|2020-04-21 09:50:00|1513.37|1512.87|1510.87|1510.37|1513.37|1512.87|1510.74|1510.24|580
1587462900000|2020-04-21 09:55:00|1510.99|1510.49|1512.24|1511.74|1512.87|1512.37|1510.37|1509.87|419
1587463200000|2020-04-21 10:00:00|1512.12|1511.62|1511.99|1511.49|1513.87|1513.37|1511.62|1511.12|436
1587463500000|2020-04-21 10:05:00|1512.12|1511.62|1511.37|1510.87|1512.62|1512.12|1511.12|1510.62|311
1587463800000|2020-04-21 10:10:00|1511.49|1510.99|1509.37|1508.87|1512.37|1511.87|1508.62|1508.12|717
1587464100000|2020-04-21 10:15:00|1509.24|1508.74|1507.24|1506.74|1510.12|1509.62|1507.12|1506.62|969
1587464400000|2020-04-21 10:20:00|1507.37|1506.87|1509.12|1508.62|1509.12|1508.62|1507.12|1506.62|892
1587464700000|2020-04-21 10:25:00|1508.99|1508.49|1508.12|1507.62|1509.24|1508.74|1508.12|1507.62|694
1587465000000|2020-04-21 10:30:00|1507.99|1507.49|1508.49|1507.99|1509.37|1508.87|1506.62|1506.12|761
1587465300000|2020-04-21 10:35:00|1508.62|1508.12|1509.12|1508.62|1509.99|1509.49|1508.12|1507.62|707
1587465600000|2020-04-21 10:40:00|1509.24|1508.74|1511.12|1510.62|1511.12|1510.62|1508.87|1508.37|349
1587465900000|2020-04-21 10:45:00|1510.99|1510.49|1509.62|1509.12|1512.12|1511.62|1509.37|1508.87|598
1587466200000|2020-04-21 10:50:00|1509.49|1508.99|1508.37|1507.87|1510.12|1509.62|1508.37|1507.87|616
1587466500000|2020-04-21 10:55:00|1508.49|1507.99|1508.87|1508.37|1509.74|1509.24|1508.12|1507.62|370
1587466800000|2020-04-21 11:00:00|1509.12|1508.62|1509.99|1509.49|1510.87|1510.37|1509.12|1508.62|363
1587467100000|2020-04-21 11:05:00|1510.12|1509.62|1508.12|1507.62|1510.12|1509.62|1508.12|1507.62|398
1587467400000|2020-04-21 11:10:00|1507.99|1507.49|1508.87|1508.37|1508.87|1508.37|1507.37|1506.87|525
1587467700000|2020-04-21 11:15:00|1508.74|1508.24|1509.37|1508.87|1509.87|1509.37|1507.99|1507.49|274
1587468000000|2020-04-21 11:20:00|1509.49|1508.99|1509.99|1509.49|1510.37|1509.87|1509.37|1508.87|385
1587468300000|2020-04-21 11:25:00|1510.12|1509.62|1508.87|1508.37|1510.74|1510.24|1508.87|1508.37|530
1587468600000|2020-04-21 11:30:00|1508.99|1508.49|1508.12|1507.62|1509.87|1509.37|1508.12|1507.62|525
1587468900000|2020-04-21 11:35:00|1508.24|1507.74|1509.49|1508.99|1509.87|1509.37|1507.74|1507.24|609
1587469200000|2020-04-21 11:40:00|1509.62|1509.12|1509.37|1508.87|1510.37|1509.87|1509.37|1508.87|373
1587469500000|2020-04-21 11:45:00|1509.62|1509.12|1509.49|1508.99|1510.37|1509.87|1508.87|1508.37|699
1587469800000|2020-04-21 11:50:00|1509.37|1508.87|1509.12|1508.62|1509.49|1508.99|1507.62|1507.12|771
1587470100000|2020-04-21 11:55:00|1509.37|1508.87|1508.87|1508.37|1510.24|1509.74|1508.37|1507.87|474
1587470400000|2020-04-21 12:00:00|1508.74|1508.24|1507.37|1506.87|1509.24|1508.74|1507.12|1506.62|861
1587470700000|2020-04-21 12:05:00|1507.49|1506.99|1506.62|1506.12|1507.62|1507.12|1506.24|1505.74|455
1587471000000|2020-04-21 12:10:00|1506.49|1505.99|1507.99|1507.49|1508.37|1507.87|1506.12|1505.62|661
1587471300000|2020-04-21 12:15:00|1507.87|1507.37|1506.37|1505.87|1508.49|1507.99|1506.24|1505.74|507
1587471600000|2020-04-21 12:20:00|1506.24|1505.74|1507.62|1507.12|1507.87|1507.37|1505.87|1505.37|674
1587471900000|2020-04-21 12:25:00|1507.49|1506.99|1509.87|1509.37|1509.99|1509.49|1507.37|1506.87|514
1587472200000|2020-04-21 12:30:00|1509.99|1509.49|1509.62|1509.12|1510.12|1509.62|1508.62|1508.12|466
1587472500000|2020-04-21 12:35:00|1509.49|1508.99|1508.24|1507.74|1509.62|1509.12|1507.87|1507.37|396
1587472800000|2020-04-21 12:40:00|1508.12|1507.62|1507.87|1507.37|1508.87|1508.37|1507.49|1506.99|468
1587473100000|2020-04-21 12:45:00|1507.74|1507.24|1506.24|1505.74|1507.99|1507.49|1505.87|1505.37|664
1587473400000|2020-04-21 12:50:00|1506.37|1505.87|1507.75|1507.25|1508|1507.5|1506.12|1505.62|453
1587473700000|2020-04-21 12:55:00|1507.62|1507.12|1504.5|1504|1507.75|1507.25|1504.37|1503.87|718
1587474000000|2020-04-21 13:00:00|1504.25|1503.75|1505|1504.5|1505.75|1505.25|1504.25|1503.75|424
1587474300000|2020-04-21 13:05:00|1504.87|1504.37|1504.25|1503.75|1506|1505.5|1504.25|1503.75|437
1587474600000|2020-04-21 13:10:00|1504.37|1503.87|1504.5|1504|1505|1504.5|1503.75|1503.25|470
1587474900000|2020-04-21 13:15:00|1504.62|1504.12|1505|1504.5|1505.5|1505|1504|1503.5|549
1587475200000|2020-04-21 13:20:00|1504.87|1504.37|1507.5|1507|1507.5|1507|1504.75|1504.25|466
1587475500000|2020-04-21 13:25:00|1507.62|1507.12|1509|1508.5|1509.12|1508.62|1507.25|1506.75|831
1587475800000|2020-04-21 13:30:00|1508.75|1508.25|1507.5|1507|1509.12|1508.62|1507.25|1506.75|1525
1587476100000|2020-04-21 13:35:00|1507.62|1507.12|1505|1504.5|1507.62|1507.12|1504.5|1504|986
1587476400000|2020-04-21 13:40:00|1505.12|1504.62|1508.5|1508|1508.75|1508.25|1504.75|1504.25|1016
1587476700000|2020-04-21 13:45:00|1508.37|1507.87|1511.87|1511.37|1513.12|1512.62|1507.75|1507.25|1646
1587477000000|2020-04-21 13:50:00|1512|1511.5|1510.75|1510.25|1512|1511.5|1509.5|1509|1462
1587477300000|2020-04-21 13:55:00|1510.62|1510.12|1511.87|1511.37|1515|1514.5|1510.37|1509.87|1698
1587477600000|2020-04-21 14:00:00|1512.25|1511.75|1511.5|1511|1512.37|1511.87|1509.25|1508.75|1901
1587477900000|2020-04-21 14:05:00|1511.62|1511.12|1508.87|1508.37|1512.12|1511.62|1508.75|1508.25|938
1587478200000|2020-04-21 14:10:00|1508.65|1508.15|1507.78|1507.28|1509.78|1509.28|1507.03|1506.53|875
1587478500000|2020-04-21 14:15:00|1507.65|1507.15|1506.65|1506.15|1508.53|1508.03|1506.53|1506.03|744
1587478800000|2020-04-21 14:20:00|1506.78|1506.28|1509.28|1508.78|1509.78|1509.28|1506.03|1505.53|887
1587479100000|2020-04-21 14:25:00|1509.03|1508.53|1510.53|1510.03|1510.65|1510.15|1507.03|1506.53|1202
1587479400000|2020-04-21 14:30:00|1510.78|1510.28|1508.9|1508.4|1511.53|1511.03|1508.78|1508.28|981
1587479700000|2020-04-21 14:35:00|1508.78|1508.28|1507.53|1507.03|1509.03|1508.53|1507.4|1506.9|1052
1587480000000|2020-04-21 14:40:00|1507.4|1506.9|1508.53|1508.03|1509.03|1508.53|1506.78|1506.28|1119
1587480300000|2020-04-21 14:45:00|1508.4|1507.9|1505.03|1504.53|1508.78|1508.28|1504.78|1504.28|1288
1587480600000|2020-04-21 14:50:00|1504.9|1504.4|1505.03|1504.53|1505.78|1505.28|1504.03|1503.53|1237
1587480900000|2020-04-21 14:55:00|1504.9|1504.4|1502.78|1502.28|1505.9|1505.4|1502.53|1502.03|961
1587481200000|2020-04-21 15:00:00|1502.53|1502.03|1500.78|1500.28|1502.53|1502.03|1500.28|1499.78|2754
1587481500000|2020-04-21 15:05:00|1500.9|1500.4|1502.28|1501.78|1502.28|1501.78|1500.78|1500.28|1073
1587481800000|2020-04-21 15:10:00|1502.03|1501.53|1499.53|1499.03|1502.28|1501.78|1499.53|1499.03|1806
1587482100000|2020-04-21 15:15:00|1499.65|1499.15|1497.78|1497.28|1499.78|1499.28|1496.9|1496.4|2914
1587482400000|2020-04-21 15:20:00|1498.03|1497.53|1497.47|1495.97|1499.53|1499.03|1496.28|1495.78|3677
1587482700000|2020-04-21 15:25:00|1497.49|1495.99|1493.7|1492.2|1497.58|1496.08|1492.3|1490.8|2025
1587483000000|2020-04-21 15:30:00|1493.57|1492.07|1487.9|1486.4|1495.75|1494.25|1487.9|1486.4|1249
1587483300000|2020-04-21 15:35:00|1488.4|1486.9|1485.53|1484.03|1488.53|1487.03|1481.53|1480.03|929
1587483600000|2020-04-21 15:40:00|1484.65|1483.15|1478.03|1476.53|1484.65|1483.15|1475.78|1474.28|1361
1587483900000|2020-04-21 15:45:00|1477.78|1476.28|1478.03|1476.53|1479.15|1477.65|1476.28|1474.78|1253
1587484200000|2020-04-21 15:50:00|1477.65|1476.15|1482.9|1481.4|1482.9|1481.4|1477.65|1476.15|413
1587484500000|2020-04-21 15:55:00|1482.78|1481.28|1484.23|1482.73|1486.28|1484.78|1481.28|1479.78|141
1587484800000|2020-04-21 16:00:00|1484.22|1482.72|1482.26|1480.76|1484.27|1482.77|1481.8|1480.3|0
1587485100000|2020-04-21 16:05:00|1482.27|1480.77|1483.59|1482.09|1484.25|1482.75|1482.24|1480.74|0
1587485400000|2020-04-21 16:10:00|1483.74|1482.24|1484.58|1483.08|1486.17|1484.67|1482.74|1481.24|0
1587485700000|2020-04-21 16:15:00|1484.61|1483.11|1484.03|1482.53|1485.12|1483.62|1482.62|1481.12|0
1587486000000|2020-04-21 16:20:00|1484.02|1482.52|1481.71|1480.21|1484.56|1483.06|1481.4|1479.9|0
1587486300000|2020-04-21 16:25:00|1481.73|1480.23|1483.17|1481.67|1483.86|1482.36|1481.45|1479.95|0
1587486600000|2020-04-21 16:30:00|1483.15|1481.65|1481.6|1480.1|1483.67|1482.17|1481.4|1479.9|0
1587486900000|2020-04-21 16:35:00|1481.62|1480.12|1481.2|1479.7|1482.16|1480.66|1480.68|1479.18|0
1587487200000|2020-04-21 16:40:00|1481.18|1479.68|1480.65|1479.15|1482.27|1480.77|1480.19|1478.69|0
1587487500000|2020-04-21 16:45:00|1480.67|1479.17|1482.26|1480.76|1482.27|1480.77|1480.14|1478.64|0
1587487800000|2020-04-21 16:50:00|1482.27|1480.77|1484.81|1483.31|1484.9|1483.4|1482.21|1480.71|0
1587488100000|2020-04-21 16:55:00|1484.83|1483.33|1485.33|1483.83|1485.41|1483.91|1484.25|1482.75|0
1587488400000|2020-04-21 17:00:00|1485.26|1483.76|1486.98|1485.48|1487|1485.5|1484.69|1483.19|0
1587488700000|2020-04-21 17:05:00|1486.96|1485.46|1486.58|1485.08|1487.64|1486.14|1486.13|1484.63|0
1587489000000|2020-04-21 17:10:00|1486.59|1485.09|1484.73|1483.23|1487.16|1485.66|1484.7|1483.2|0
1587489300000|2020-04-21 17:15:00|1484.76|1483.26|1486.22|1484.72|1486.73|1485.23|1484.65|1483.15|0
1587489600000|2020-04-21 17:20:00|1486.24|1484.74|1487.24|1485.74|1488.67|1487.17|1486.18|1484.68|0
1587489900000|2020-04-21 17:25:00|1487.23|1485.73|1486.93|1485.43|1487.39|1485.89|1486.14|1484.64|0
1587490200000|2020-04-21 17:30:00|1486.94|1485.44|1486.9|1485.4|1486.96|1485.46|1485.85|1484.35|0
1587490500000|2020-04-21 17:35:00|1486.88|1485.38|1488.51|1487.01|1488.56|1487.06|1485.91|1484.41|0
1587490800000|2020-04-21 17:40:00|1488.53|1487.03|1487.81|1486.31|1488.53|1487.03|1486.82|1485.32|0
1587491100000|2020-04-21 17:45:00|1487.75|1486.25|1484.08|1482.58|1487.86|1486.36|1483.79|1482.29|0
1587491400000|2020-04-21 17:50:00|1484.1|1482.6|1485.44|1483.94|1485.44|1483.94|1483.85|1482.35|0
1587491700000|2020-04-21 17:55:00|1485.43|1483.93|1484.41|1482.91|1485.47|1483.97|1483.37|1481.87|0
1587492000000|2020-04-21 18:00:00|1484.42|1482.92|1484.97|1483.47|1485.46|1483.96|1483.05|1481.55|0
1587492300000|2020-04-21 18:05:00|1484.99|1483.49|1486.09|1484.59|1487.07|1485.57|1483.94|1482.44|0
1587492600000|2020-04-21 18:10:00|1486.07|1484.57|1486.64|1485.14|1487.12|1485.62|1485.09|1483.59|0
1587492900000|2020-04-21 18:15:00|1486.62|1485.12|1485.68|1484.18|1487.53|1486.03|1485.39|1483.89|0
1587493200000|2020-04-21 18:20:00|1485.66|1484.16|1490.03|1488.53|1491.07|1489.57|1485.01|1483.51|0
1587493500000|2020-04-21 18:25:00|1490.05|1488.55|1488.87|1487.37|1491.52|1490.02|1488.27|1486.77|0
1587493800000|2020-04-21 18:30:00|1488.9|1487.4|1487.36|1485.86|1489.41|1487.91|1487.29|1485.79|0
1587494100000|2020-04-21 18:35:00|1487.35|1485.85|1485.39|1483.89|1487.9|1486.4|1485.24|1483.74|0
1587494400000|2020-04-21 18:40:00|1485.37|1483.87|1483.44|1481.94|1485.39|1483.89|1482.43|1480.93|0
1587494700000|2020-04-21 18:45:00|1483.43|1481.93|1482.96|1481.46|1484.04|1482.54|1482.43|1480.93|0
1587495000000|2020-04-21 18:50:00|1482.93|1481.43|1484.05|1482.55|1484.51|1483.01|1482.42|1480.92|0
1587495300000|2020-04-21 18:55:00|1484.03|1482.53|1483.11|1481.61|1484.05|1482.55|1482.41|1480.91|0
1587495600000|2020-04-21 19:00:00|1483.1|1481.6|1486.46|1484.96|1486.46|1484.96|1483.1|1481.6|0
1587495900000|2020-04-21 19:05:00|1486.48|1484.98|1481.86|1480.36|1486.49|1484.99|1480.8|1479.3|0
1587496200000|2020-04-21 19:10:00|1481.85|1480.35|1486.47|1484.97|1486.47|1484.97|1481.85|1480.35|0
1587496500000|2020-04-21 19:15:00|1486.48|1484.98|1488.07|1486.57|1488.14|1486.64|1485.61|1484.11|0
1587496800000|2020-04-21 19:20:00|1488.05|1486.55|1487.03|1485.53|1488.91|1487.41|1487.03|1485.53|0
1587497100000|2020-04-21 19:25:00|1487.04|1485.54|1487.69|1486.19|1488.73|1487.23|1486.59|1485.09|0
1587497400000|2020-04-21 19:30:00|1487.71|1486.21|1488.63|1487.13|1489.18|1487.68|1486.53|1485.03|0
1587497700000|2020-04-21 19:35:00|1488.56|1487.06|1492.15|1490.65|1494.21|1492.71|1488.17|1486.67|0
1587498000000|2020-04-21 19:40:00|1492.21|1490.71|1490.17|1488.67|1492.64|1491.14|1490.04|1488.54|0
1587498300000|2020-04-21 19:45:00|1490.1|1488.6|1487.44|1485.94|1490.61|1489.11|1487.44|1485.94|0
1587498600000|2020-04-21 19:50:00|1487.18|1485.68|1482.72|1481.22|1487.81|1486.31|1482.69|1481.19|0
1587498900000|2020-04-21 19:55:00|1482.74|1481.24|1486.42|1484.92|1489.33|1487.83|1482.74|1481.24|0
1587499200000|2020-04-21 20:00:00|1486.62|1485.12|1487.76|1486.26|1489.01|1487.51|1486.19|1484.69|0
1587499500000|2020-04-21 20:05:00|1487.78|1486.28|1486.98|1485.48|1488.29|1486.79|1486.54|1485.04|0
1587499800000|2020-04-21 20:10:00|1487|1485.5|1488.51|1487.01|1489.14|1487.64|1486.5|1485|0
1587500100000|2020-04-21 20:15:00|1488.62|1487.12|1488.6|1487.1|1488.63|1487.13|1488.27|1486.77|0
1587500400000|2020-04-21 20:20:00|1488.63|1487.13|1488.19|1486.69|1488.68|1487.18|1488.11|1486.61|0
1587500700000|2020-04-21 20:25:00|1488.23|1486.73|1488.31|1486.81|1488.49|1486.99|1488.23|1486.73|0
1587501000000|2020-04-21 20:30:00|1488.15|1486.65|1489.44|1487.94|1489.79|1488.29|1487.71|1486.21|0
1587501300000|2020-04-21 20:35:00|1489.46|1487.96|1487.89|1486.39|1489.64|1488.14|1487.89|1486.39|0
1587501600000|2020-04-21 20:40:00|1487.91|1486.41|1488.16|1486.66|1488.7|1487.2|1487.89|1486.39|0
1587501900000|2020-04-21 20:45:00|1488.18|1486.68|1488.31|1486.81|1488.41|1486.91|1487.98|1486.48|0
1587502200000|2020-04-21 20:50:00|1488.29|1486.79|1488.31|1486.81|1488.41|1486.91|1487.97|1486.47|0
1587502500000|2020-04-21 20:55:00|1488.33|1486.83|1489.3|1487.8|1489.86|1488.36|1487.09|1485.59|0
1587502800000|2020-04-21 21:00:00|1489.42|1487.92|1489.79|1488.29|1489.87|1488.37|1489.3|1487.8|0
1587503100000|2020-04-21 21:05:00|1489.83|1488.33|1490.78|1489.28|1490.78|1489.28|1489.75|1488.25|0
1587503400000|2020-04-21 21:10:00|1490.74|1489.24|1490.85|1489.35|1491.41|1489.91|1490.69|1489.19|0
1587503700000|2020-04-21 21:15:00|1490.73|1489.23|1491.22|1489.72|1491.22|1489.72|1490.65|1489.15|0
1587504000000|2020-04-21 21:20:00|1491.24|1489.74|1490.86|1489.36|1491.24|1489.74|1490.58|1489.08|0
1587504300000|2020-04-21 21:25:00|1490.78|1489.28|1491.19|1489.69|1491.19|1489.69|1490.7|1489.2|0
1587504600000|2020-04-21 21:30:00|1491.2|1489.7|1491.26|1489.76|1491.36|1489.86|1490.84|1489.34|0
1587504900000|2020-04-21 21:35:00|1491.18|1489.68|1491.26|1489.76|1491.41|1489.91|1491.18|1489.68|0
1587505200000|2020-04-21 21:40:00|1491.1|1489.6|1490.94|1489.44|1491.1|1489.6|1490.78|1489.28|0
1587505500000|2020-04-21 21:45:00|1490.95|1489.45|1491.11|1489.61|1491.11|1489.61|1490.87|1489.37|0
1587505800000|2020-04-21 21:50:00|1491.19|1489.69|1490.65|1489.15|1491.19|1489.69|1490.61|1489.11|0
1587506100000|2020-04-21 21:55:00|1490.73|1489.23|1491.01|1489.51|1491.09|1489.59|1490.41|1488.91|0
1587506400000|2020-04-21 22:00:00|1491.35|1489.85|1492.08|1490.58|1495.42|1493.92|1490.82|1489.32|0
1587506700000|2020-04-21 22:05:00|1492.12|1490.62|1493.45|1491.95|1494.85|1493.35|1491.95|1490.45|0
1587507000000|2020-04-21 22:10:00|1493.6|1492.1|1493.16|1491.66|1493.74|1492.24|1491.61|1490.11|0
1587507300000|2020-04-21 22:15:00|1493.15|1491.65|1491.84|1490.34|1493.88|1492.38|1491.84|1490.34|0
1587507600000|2020-04-21 22:20:00|1491.85|1490.35|1492.25|1490.75|1493.26|1491.76|1491.6|1490.1|0
1587507900000|2020-04-21 22:25:00|1492.24|1490.74|1493.54|1492.04|1493.64|1492.14|1491.84|1490.34|0
1587508200000|2020-04-21 22:30:00|1493.53|1492.03|1493.81|1492.31|1493.97|1492.47|1492.48|1490.98|0
1587508500000|2020-04-21 22:35:00|1493.73|1492.23|1493.73|1492.23|1493.98|1492.48|1493.26|1491.76|0
1587508800000|2020-04-21 22:40:00|1493.74|1492.24|1493.59|1492.09|1494.42|1492.92|1493.26|1491.76|0
1587509100000|2020-04-21 22:45:00|1493.61|1492.11|1491.94|1490.44|1493.73|1492.23|1491.79|1490.29|0
1587509400000|2020-04-21 22:50:00|1491.92|1490.42|1490.23|1488.73|1491.98|1490.48|1489.94|1488.44|0
1587509700000|2020-04-21 22:55:00|1490.24|1488.74|1491.83|1490.33|1491.83|1490.33|1490.18|1488.68|0
1587510000000|2020-04-21 23:00:00|1491.81|1490.31|1490.96|1489.46|1492.17|1490.67|1490.82|1489.32|0
1587510300000|2020-04-21 23:05:00|1490.95|1489.45|1489|1487.5|1490.96|1489.46|1488.09|1486.59|0
1587510600000|2020-04-21 23:10:00|1488.99|1487.49|1489.59|1488.09|1490.03|1488.53|1488.85|1487.35|0
1587510900000|2020-04-21 23:15:00|1489.58|1488.08|1488.88|1487.38|1489.83|1488.33|1488.43|1486.93|0
1587511200000|2020-04-21 23:20:00|1488.84|1487.34|1491.24|1489.74|1491.48|1489.98|1488.84|1487.34|0
1587511500000|2020-04-21 23:25:00|1491.26|1489.76|1490.51|1489.01|1491.58|1490.08|1490.17|1488.67|0
1587511800000|2020-04-21 23:30:00|1490.52|1489.02|1491.6|1490.1|1491.82|1490.32|1490.17|1488.67|0
1587512100000|2020-04-21 23:35:00|1491.74|1490.24|1491.72|1490.22|1492.26|1490.76|1491.43|1489.93|0
1587512400000|2020-04-21 23:40:00|1491.7|1490.2|1492.26|1490.76|1492.26|1490.76|1491.38|1489.88|0
1587512700000|2020-04-21 23:45:00|1492.24|1490.74|1491.48|1489.98|1492.26|1490.76|1491.37|1489.87|0
1587513000000|2020-04-21 23:50:00|1491.47|1489.97|1491.38|1489.88|1491.58|1490.08|1490.22|1488.72|0
1587513300000|2020-04-21 23:55:00|1491.4|1489.9|1492.96|1491.46|1493.24|1491.74|1491.38|1489.88|0
1587513600000|2020-04-22 00:00:00|1493.04|1491.54|1493.9|1492.4|1496.12|1494.62|1493.02|1491.52|0
1587513900000|2020-04-22 00:05:00|1493.88|1492.38|1490.35|1488.85|1493.88|1492.38|1489.86|1488.36|0
1587514200000|2020-04-22 00:10:00|1490.38|1488.88|1485.77|1484.27|1490.72|1489.22|1485.74|1484.24|0
1587514500000|2020-04-22 00:15:00|1485.45|1483.95|1489.82|1488.32|1489.83|1488.33|1485.26|1483.76|0
1587514800000|2020-04-22 00:20:00|1489.81|1488.31|1486.38|1484.88|1489.81|1488.31|1485.58|1484.08|0
1587515100000|2020-04-22 00:25:00|1486.37|1484.87|1483.41|1481.91|1486.37|1484.87|1481.69|1480.19|0
1587515400000|2020-04-22 00:30:00|1483.39|1481.89|1486.08|1484.58|1487.01|1485.51|1483.17|1481.67|0
1587515700000|2020-04-22 00:35:00|1486.14|1484.64|1487.82|1486.32|1488.47|1486.97|1486.14|1484.64|0
1587516000000|2020-04-22 00:40:00|1487.81|1486.31|1489.04|1487.54|1490.03|1488.53|1487.55|1486.05|0
1587516300000|2020-04-22 00:45:00|1489.06|1487.56|1487.55|1486.05|1489.55|1488.05|1487.11|1485.61|0
1587516600000|2020-04-22 00:50:00|1487.54|1486.04|1488.47|1486.97|1488.49|1486.99|1485.59|1484.09|0
1587516900000|2020-04-22 00:55:00|1488.48|1486.98|1489.81|1488.31|1489.81|1488.31|1487.61|1486.11|0
1587517200000|2020-04-22 01:00:00|1489.75|1488.25|1487.38|1485.88|1490.52|1489.02|1487.35|1485.85|0
1587517500000|2020-04-22 01:05:00|1487.4|1485.9|1489.39|1487.89|1489.64|1488.14|1486.17|1484.67|0
1587517800000|2020-04-22 01:10:00|1489.4|1487.9|1489.87|1488.37|1491.13|1489.63|1489.15|1487.65|0
1587518100000|2020-04-22 01:15:00|1489.88|1488.38|1492.37|1490.87|1492.59|1491.09|1489.19|1487.69|0
1587518400000|2020-04-22 01:20:00|1492.36|1490.86|1491.86|1490.36|1492.81|1491.31|1491.58|1490.08|0
1587518700000|2020-04-22 01:25:00|1491.85|1490.35|1492.34|1490.84|1493.07|1491.57|1490.67|1489.17|0
1587519000000|2020-04-22 01:30:00|1492.35|1490.85|1490.57|1489.07|1492.84|1491.34|1490.12|1488.62|0
1587519300000|2020-04-22 01:35:00|1490.55|1489.05|1489.59|1488.09|1491.18|1489.68|1488.84|1487.34|0
1587519600000|2020-04-22 01:40:00|1489.6|1488.1|1489.61|1488.11|1490.61|1489.11|1488.61|1487.11|0
1587519900000|2020-04-22 01:45:00|1489.68|1488.18|1489.2|1487.7|1490.12|1488.62|1487.01|1485.51|0
1587520200000|2020-04-22 01:50:00|1489.17|1487.67|1489.43|1487.93|1490.14|1488.64|1488.17|1486.67|0
1587520500000|2020-04-22 01:55:00|1489.44|1487.94|1490.8|1489.3|1492.71|1491.21|1489.44|1487.94|0
1587520800000|2020-04-22 02:00:00|1490.79|1489.29|1488.54|1487.04|1490.82|1489.32|1488.08|1486.58|0
1587521100000|2020-04-22 02:05:00|1488.55|1487.05|1492.8|1491.3|1492.82|1491.32|1488.49|1486.99|0
1587521400000|2020-04-22 02:10:00|1492.82|1491.32|1491.86|1490.36|1492.82|1491.32|1491.38|1489.88|0
1587521700000|2020-04-22 02:15:00|1491.87|1490.37|1492.88|1491.38|1493.35|1491.85|1490.89|1489.39|0
1587522000000|2020-04-22 02:20:00|1492.89|1491.39|1492.86|1491.36|1493.37|1491.87|1491.93|1490.43|0
1587522300000|2020-04-22 02:25:00|1492.85|1491.35|1492.88|1491.38|1493.34|1491.84|1492.38|1490.88|0
1587522600000|2020-04-22 02:30:00|1492.89|1491.39|1492.06|1490.56|1492.94|1491.44|1491.54|1490.04|0
1587522900000|2020-04-22 02:35:00|1492.04|1490.54|1489.91|1488.41|1492.07|1490.57|1489.67|1488.17|0
1587523200000|2020-04-22 02:40:00|1489.92|1488.42|1492.2|1490.7|1492.2|1490.7|1489.92|1488.42|0
1587523500000|2020-04-22 02:45:00|1492.21|1490.71|1492.21|1490.71|1492.23|1490.73|1491.26|1489.76|0
1587523800000|2020-04-22 02:50:00|1492.2|1490.7|1490.82|1489.32|1492.21|1490.71|1490.3|1488.8|0
1587524100000|2020-04-22 02:55:00|1490.83|1489.33|1492.27|1490.77|1492.27|1490.77|1490.81|1489.31|0
1587524400000|2020-04-22 03:00:00|1492.26|1490.76|1492.26|1490.76|1492.27|1490.77|1491.75|1490.25|0
1587524700000|2020-04-22 03:05:00|1492.27|1490.77|1491.74|1490.24|1492.71|1491.21|1491.22|1489.72|0
1587525000000|2020-04-22 03:10:00|1491.73|1490.23|1489.88|1488.38|1491.98|1490.48|1489.85|1488.35|0
1587525300000|2020-04-22 03:15:00|1489.87|1488.37|1488.85|1487.35|1490.32|1488.82|1488.41|1486.91|0
1587525600000|2020-04-22 03:20:00|1488.78|1487.28|1487.24|1485.74|1488.78|1487.28|1487.21|1485.71|0
1587525900000|2020-04-22 03:25:00|1487.25|1485.75|1489.54|1488.04|1489.98|1488.48|1487.04|1485.54|0
1587526200000|2020-04-22 03:30:00|1489.55|1488.05|1491.4|1489.9|1491.4|1489.9|1489.46|1487.96|0
1587526500000|2020-04-22 03:35:00|1491.41|1489.91|1490.87|1489.37|1492.63|1491.13|1490.41|1488.91|0
1587526800000|2020-04-22 03:40:00|1490.88|1489.38|1489.98|1488.48|1491.41|1489.91|1489.47|1487.97|0
1587527100000|2020-04-22 03:45:00|1489.95|1488.45|1489.3|1487.8|1491.5|1490|1488.98|1487.48|0
1587527400000|2020-04-22 03:50:00|1489.31|1487.81|1491|1489.5|1491|1489.5|1489.04|1487.54|0
1587527700000|2020-04-22 03:55:00|1491.01|1489.51|1490.29|1488.79|1491.5|1490|1489.5|1488|0
1587528000000|2020-04-22 04:00:00|1490.36|1488.86|1491.73|1490.23|1491.76|1490.26|1489.52|1488.02|0
1587528300000|2020-04-22 04:05:00|1491.74|1490.24|1490.93|1489.43|1491.96|1490.46|1490.73|1489.23|0
1587528600000|2020-04-22 04:10:00|1490.92|1489.42|1491.49|1489.99|1492.48|1490.98|1490.7|1489.2|0
1587528900000|2020-04-22 04:15:00|1491.56|1490.06|1492.82|1491.32|1493.04|1491.54|1491.56|1490.06|0
1587529200000|2020-04-22 04:20:00|1492.81|1491.31|1491.8|1490.3|1492.82|1491.32|1490.81|1489.31|0
1587529500000|2020-04-22 04:25:00|1491.81|1490.31|1492.53|1491.03|1492.96|1491.46|1491.36|1489.86|0
1587529800000|2020-04-22 04:30:00|1492.52|1491.02|1488.89|1487.39|1492.53|1491.03|1488.76|1487.26|0
1587530100000|2020-04-22 04:35:00|1488.88|1487.38|1486.49|1484.99|1488.9|1487.4|1486.24|1484.74|0
1587530400000|2020-04-22 04:40:00|1486.5|1485|1487.7|1486.2|1487.96|1486.46|1486.46|1484.96|0
1587530700000|2020-04-22 04:45:00|1487.72|1486.22|1488.42|1486.92|1488.94|1487.44|1487.17|1485.67|0
1587531000000|2020-04-22 04:50:00|1488.43|1486.93|1486.9|1485.4|1488.43|1486.93|1485.84|1484.34|0
1587531300000|2020-04-22 04:55:00|1486.89|1485.39|1486.88|1485.38|1487.53|1486.03|1485.92|1484.42|0
1587531600000|2020-04-22 05:00:00|1486.95|1485.45|1489.74|1488.24|1489.98|1488.48|1486.64|1485.14|0
1587531900000|2020-04-22 05:05:00|1489.75|1488.25|1490.32|1488.82|1491.31|1489.81|1489.46|1487.96|0
1587532200000|2020-04-22 05:10:00|1490.48|1488.98|1490.98|1489.48|1491.98|1490.48|1489.54|1488.04|0
1587532500000|2020-04-22 05:15:00|1491|1489.5|1490.73|1489.23|1491.48|1489.98|1490.41|1488.91|0
1587532800000|2020-04-22 05:20:00|1490.75|1489.25|1490.63|1489.13|1491.63|1490.13|1490.11|1488.61|0
1587533100000|2020-04-22 05:25:00|1490.64|1489.14|1491.93|1490.43|1493.62|1492.12|1490.41|1488.91|0
1587533400000|2020-04-22 05:30:00|1491.94|1490.44|1492.72|1491.22|1492.73|1491.23|1490.96|1489.46|0
1587533700000|2020-04-22 05:35:00|1492.73|1491.23|1494.13|1492.63|1494.15|1492.65|1492.22|1490.72|0
1587534000000|2020-04-22 05:40:00|1494.14|1492.64|1496.68|1495.18|1496.73|1495.23|1494.12|1492.62|0
1587534300000|2020-04-22 05:45:00|1496.69|1495.19|1497.38|1495.88|1498.12|1496.62|1496.23|1494.73|0
1587534600000|2020-04-22 05:50:00|1497.43|1495.93|1498.44|1496.94|1498.56|1497.06|1497.01|1495.51|0
1587534900000|2020-04-22 05:55:00|1498.45|1496.95|1498.83|1497.33|1499.6|1498.1|1498.45|1496.95|0
1587535200000|2020-04-22 06:00:00|1498.85|1497.35|1493.95|1492.45|1498.93|1497.43|1493.93|1492.43|0
1587535500000|2020-04-22 06:05:00|1493.88|1492.38|1495.77|1494.27|1495.77|1494.27|1493.39|1491.89|0
1587535800000|2020-04-22 06:10:00|1495.76|1494.26|1498.71|1497.21|1498.77|1497.27|1494.75|1493.25|0
1587536100000|2020-04-22 06:15:00|1498.77|1497.27|1502.09|1500.59|1503.59|1502.09|1498.48|1496.98|0
1587536400000|2020-04-22 06:20:00|1502.07|1500.57|1499.96|1498.46|1502.13|1500.63|1499.72|1498.22|0
1587536700000|2020-04-22 06:25:00|1499.95|1498.45|1499.08|1497.58|1501.89|1500.39|1497.79|1496.29|0
1587537000000|2020-04-22 06:30:00|1499.07|1497.57|1505.03|1503.53|1505.9|1504.4|1498.35|1496.85|117
1587537300000|2020-04-22 06:35:00|1505.4|1503.9|1506.28|1504.78|1507.65|1506.15|1505.4|1503.9|43
1587537600000|2020-04-22 06:40:00|1506.4|1504.9|1505.03|1503.53|1506.4|1504.9|1504.65|1503.15|80
1587537900000|2020-04-22 06:45:00|1505.15|1503.65|1505.78|1504.28|1506.53|1505.03|1504.28|1502.78|41
1587538200000|2020-04-22 06:50:00|1505.9|1504.4|1505.9|1504.4|1506.9|1505.4|1505.03|1503.53|108
1587538500000|2020-04-22 06:55:00|1506.03|1504.53|1502.17|1500.67|1506.4|1504.9|1502.17|1500.67|0
1587538800000|2020-04-22 07:00:00|1502.04|1500.54|1504.78|1504.28|1511.15|1510.65|1501.84|1500.34|3269
1587539100000|2020-04-22 07:05:00|1505.15|1504.65|1506.53|1506.03|1506.65|1506.15|1502.78|1502.28|2707
1587539400000|2020-04-22 07:10:00|1506.65|1506.15|1509.03|1508.53|1509.65|1509.15|1506.03|1505.53|4605
1587539700000|2020-04-22 07:15:00|1509.28|1508.78|1508.53|1508.03|1511.03|1510.53|1507.78|1507.28|2445
1587540000000|2020-04-22 07:20:00|1508.03|1507.53|1508.4|1507.9|1509.28|1508.78|1507.53|1507.03|1972
1587540300000|2020-04-22 07:25:00|1508.28|1507.78|1507.28|1506.78|1509.03|1508.53|1506.28|1505.78|1314
1587540600000|2020-04-22 07:30:00|1507.4|1506.9|1509.28|1508.78|1511.03|1510.53|1507.4|1506.9|1260
1587540900000|2020-04-22 07:35:00|1509.15|1508.65|1507.28|1506.78|1510.03|1509.53|1507.03|1506.53|1602
1587541200000|2020-04-22 07:40:00|1507.42|1506.92|1510.67|1510.17|1511.67|1511.17|1507.04|1506.54|1793
1587541500000|2020-04-22 07:45:00|1510.79|1510.29|1510.17|1509.67|1512.42|1511.92|1510.04|1509.54|934
1587541800000|2020-04-22 07:50:00|1509.92|1509.42|1510.04|1509.54|1511.54|1511.04|1509.67|1509.17|894
1587542100000|2020-04-22 07:55:00|1509.92|1509.42|1509.29|1508.79|1510.92|1510.42|1508.92|1508.42|423
1587542400000|2020-04-22 08:00:00|1509.17|1508.67|1508.17|1507.67|1509.54|1509.04|1507.67|1507.17|1068
1587542700000|2020-04-22 08:05:00|1508.04|1507.54|1511.42|1510.92|1511.42|1510.92|1507.67|1507.17|1152
1587543000000|2020-04-22 08:10:00|1511.54|1511.04|1512.17|1511.67|1512.67|1512.17|1510.92|1510.42|815
1587543300000|2020-04-22 08:15:00|1512.04|1511.54|1513.42|1512.92|1513.67|1513.17|1511.92|1511.42|615
1587543600000|2020-04-22 08:20:00|1513.54|1513.04|1513.92|1513.42|1514.67|1514.17|1513.17|1512.67|814
1587543900000|2020-04-22 08:25:00|1514.04|1513.54|1514.92|1514.42|1515.92|1515.42|1513.67|1513.17|1479
1587544200000|2020-04-22 08:30:00|1514.79|1514.29|1515.92|1515.42|1516.42|1515.92|1514.42|1513.92|1366
1587544500000|2020-04-22 08:35:00|1516.04|1515.54|1517.67|1517.17|1517.67|1517.17|1515.92|1515.42|793
1587544800000|2020-04-22 08:40:00|1517.92|1517.42|1516.92|1516.42|1518.67|1518.17|1516.29|1515.79|1255
1587545100000|2020-04-22 08:45:00|1516.67|1516.17|1516.67|1516.17|1517.17|1516.67|1515.42|1514.92|750
1587545400000|2020-04-22 08:50:00|1516.54|1516.04|1519.67|1519.17|1519.67|1519.17|1516.54|1516.04|622
1587545700000|2020-04-22 08:55:00|1519.79|1519.29|1522.42|1521.92|1522.42|1521.92|1519.67|1519.17|1629
1587546000000|2020-04-22 09:00:00|1522.67|1522.17|1520.42|1519.92|1522.67|1522.17|1520.42|1519.92|1146
1587546300000|2020-04-22 09:05:00|1520.54|1520.04|1520.42|1519.92|1521.17|1520.67|1519.92|1519.42|983
1587546600000|2020-04-22 09:10:00|1520.29|1519.79|1521.92|1521.42|1521.92|1521.42|1519.67|1519.17|1455
1587546900000|2020-04-22 09:15:00|1521.79|1521.29|1521.42|1520.92|1522.92|1522.42|1521.29|1520.79|1446
1587547200000|2020-04-22 09:20:00|1521.29|1520.79|1520.42|1519.92|1521.92|1521.42|1520.17|1519.67|586
1587547500000|2020-04-22 09:25:00|1520.29|1519.79|1519.42|1518.92|1520.92|1520.42|1519.29|1518.79|837
1587547800000|2020-04-22 09:30:00|1519.29|1518.79|1519.17|1518.67|1519.42|1518.92|1517.92|1517.42|843
1587548100000|2020-04-22 09:35:00|1519.04|1518.54|1518.67|1518.17|1519.17|1518.67|1517.92|1517.42|485
1587548400000|2020-04-22 09:40:00|1518.54|1518.04|1519.42|1518.92|1519.67|1519.17|1518.42|1517.92|445
1587548700000|2020-04-22 09:45:00|1519.54|1519.04|1518.54|1518.04|1519.92|1519.42|1518.42|1517.92|440
1587549000000|2020-04-22 09:50:00|1518.67|1518.17|1519.17|1518.67|1519.67|1519.17|1518.42|1517.92|744
1587549300000|2020-04-22 09:55:00|1519.04|1518.54|1518.92|1518.42|1519.67|1519.17|1518.79|1518.29|740
1587549600000|2020-04-22 10:00:00|1519.17|1518.67|1516.42|1515.92|1519.42|1518.92|1515.92|1515.42|967
1587549900000|2020-04-22 10:05:00|1516.67|1516.17|1516.67|1516.17|1517.17|1516.67|1515.92|1515.42|521
1587550200000|2020-04-22 10:10:00|1516.79|1516.29|1517.67|1517.17|1518.17|1517.67|1516.42|1515.92|678
1587550500000|2020-04-22 10:15:00|1517.54|1517.04|1516.42|1515.92|1518.17|1517.67|1516.29|1515.79|572
1587550800000|2020-04-22 10:20:00|1516.29|1515.79|1515.17|1514.67|1516.79|1516.29|1514.42|1513.92|1164
1587551100000|2020-04-22 10:25:00|1515.42|1514.92|1514.54|1514.04|1515.67|1515.17|1513.92|1513.42|863
1587551400000|2020-04-22 10:30:00|1514.42|1513.92|1514.67|1514.17|1515.42|1514.92|1513.92|1513.42|459
1587551700000|2020-04-22 10:35:00|1514.54|1514.04|1513.42|1512.92|1515.04|1514.54|1512.42|1511.92|740
1587552000000|2020-04-22 10:40:00|1513.29|1512.79|1512.54|1512.04|1513.42|1512.92|1512.42|1511.92|368
1587552300000|2020-04-22 10:45:00|1512.67|1512.17|1513.92|1513.42|1514.17|1513.67|1512.42|1511.92|352
1587552600000|2020-04-22 10:50:00|1513.79|1513.29|1514.79|1514.29|1515.17|1514.67|1513.67|1513.17|745
1587552900000|2020-04-22 10:55:00|1514.67|1514.17|1515.67|1515.17|1516.04|1515.54|1514.04|1513.54|351
1587553200000|2020-04-22 11:00:00|1515.54|1515.04|1515.17|1514.67|1516.67|1516.17|1515.04|1514.54|537
1587553500000|2020-04-22 11:05:00|1515.29|1514.79|1515.79|1515.29|1516.17|1515.67|1515.17|1514.67|328
1587553800000|2020-04-22 11:10:00|1515.92|1515.42|1517.29|1516.79|1517.42|1516.92|1515.29|1514.79|382
1587554100000|2020-04-22 11:15:00|1517.42|1516.92|1517.17|1516.67|1517.67|1517.17|1516.92|1516.42|549
1587554400000|2020-04-22 11:20:00|1517.42|1516.92|1517.29|1516.79|1518.04|1517.54|1516.92|1516.42|5123
1587554700000|2020-04-22 11:25:00|1517.42|1516.92|1518.04|1517.54|1518.17|1517.67|1517.29|1516.79|420
1587555000000|2020-04-22 11:30:00|1517.92|1517.42|1518.92|1518.42|1519.17|1518.67|1517.92|1517.42|529
1587555300000|2020-04-22 11:35:00|1518.79|1518.29|1518.17|1517.67|1519.67|1519.17|1517.42|1516.92|789
1587555600000|2020-04-22 11:40:00|1518.07|1517.57|1519.32|1518.82|1519.57|1519.07|1518.07|1517.57|321
1587555900000|2020-04-22 11:45:00|1519.44|1518.94|1518.07|1517.57|1519.57|1519.07|1517.94|1517.44|338
1587556200000|2020-04-22 11:50:00|1517.94|1517.44|1519.32|1518.82|1519.44|1518.94|1517.82|1517.32|478
1587556500000|2020-04-22 11:55:00|1519.19|1518.69|1519.57|1519.07|1520.07|1519.57|1518.82|1518.32|369
1587556800000|2020-04-22 12:00:00|1519.44|1518.94|1518.57|1518.07|1520.07|1519.57|1518.57|1518.07|604
1587557100000|2020-04-22 12:05:00|1518.44|1517.94|1518.32|1517.82|1519.57|1519.07|1517.94|1517.44|645
1587557400000|2020-04-22 12:10:00|1518.44|1517.94|1517.69|1517.19|1519.44|1518.94|1517.32|1516.82|621
1587557700000|2020-04-22 12:15:00|1517.57|1517.07|1517.57|1517.07|1518.57|1518.07|1517.32|1516.82|523
1587558000000|2020-04-22 12:20:00|1517.69|1517.19|1517.57|1517.07|1518.07|1517.57|1516.69|1516.19|619
1587558300000|2020-04-22 12:25:00|1517.82|1517.32|1517.94|1517.44|1519.32|1518.82|1517.32|1516.82|813
1587558600000|2020-04-22 12:30:00|1518.07|1517.57|1518.57|1518.07|1518.94|1518.44|1517.57|1517.07|673
1587558900000|2020-04-22 12:35:00|1518.44|1517.94|1518.94|1518.44|1519.32|1518.82|1517.32|1516.82|708
1587559200000|2020-04-22 12:40:00|1518.82|1518.32|1521.82|1521.32|1522.82|1522.32|1518.82|1518.32|2205
1587559500000|2020-04-22 12:45:00|1521.94|1521.44|1522.19|1521.69|1523.57|1523.07|1521.94|1521.44|653
1587559800000|2020-04-22 12:50:00|1522.32|1521.82|1522.57|1522.07|1522.82|1522.32|1521.82|1521.32|1124
1587560100000|2020-04-22 12:55:00|1522.69|1522.19|1523.57|1523.07|1524.19|1523.69|1522.44|1521.94|692
1587560400000|2020-04-22 13:00:00|1523.69|1523.19|1523.57|1523.07|1525.19|1524.69|1523.32|1522.82|793
1587560700000|2020-04-22 13:05:00|1523.69|1523.19|1524.32|1523.82|1524.57|1524.07|1522.57|1522.07|865
1587561000000|2020-04-22 13:10:00|1524.19|1523.69|1524.82|1524.32|1524.94|1524.44|1523.32|1522.82|788
1587561300000|2020-04-22 13:15:00|1525.07|1524.57|1523.32|1522.82|1525.32|1524.82|1523.19|1522.69|532
1587561600000|2020-04-22 13:20:00|1523.44|1522.94|1524.44|1523.94|1524.82|1524.32|1523.32|1522.82|593
1587561900000|2020-04-22 13:25:00|1524.32|1523.82|1524.32|1523.82|1524.82|1524.32|1523.94|1523.44|537
1587562200000|2020-04-22 13:30:00|1524.44|1523.94|1522.32|1521.82|1524.82|1524.32|1520.82|1520.32|1847
1587562500000|2020-04-22 13:35:00|1522.19|1521.69|1523.82|1523.32|1524.32|1523.82|1521.94|1521.44|1268
1587562800000|2020-04-22 13:40:00|1523.69|1523.19|1521.57|1521.07|1525.07|1524.57|1521.32|1520.82|1588
1587563100000|2020-04-22 13:45:00|1521.44|1520.94|1517.82|1517.32|1523.82|1523.32|1517.82|1517.32|1823
1587563400000|2020-04-22 13:50:00|1518.19|1517.69|1518.32|1517.82|1520.07|1519.57|1517.57|1517.07|1213
1587563700000|2020-04-22 13:55:00|1518.19|1517.69|1518.32|1517.82|1519.82|1519.32|1518.07|1517.57|1191
1587564000000|2020-04-22 14:00:00|1518.44|1517.94|1518.32|1517.82|1520.07|1519.57|1516.57|1516.07|1638
1587564300000|2020-04-22 14:05:00|1518.19|1517.69|1519.32|1518.82|1520.07|1519.57|1517.82|1517.32|909
1587564600000|2020-04-22 14:10:00|1519.44|1518.94|1518.44|1517.94|1521.07|1520.57|1518.07|1517.57|1056
1587564900000|2020-04-22 14:15:00|1518.57|1518.07|1518.57|1518.07|1519.32|1518.82|1517.82|1517.32|1233
1587565200000|2020-04-22 14:20:00|1518.44|1517.94|1521.32|1520.82|1521.82|1521.32|1518.32|1517.82|1642
1587565500000|2020-04-22 14:25:00|1521.44|1520.94|1520.82|1520.32|1522.32|1521.82|1520.57|1520.07|1522
1587565800000|2020-04-22 14:30:00|1520.94|1520.44|1521.57|1521.07|1522.57|1522.07|1520.57|1520.07|1408
1587566100000|2020-04-22 14:35:00|1521.44|1520.94|1523.32|1522.82|1523.57|1523.07|1521.44|1520.94|1416
1587566400000|2020-04-22 14:40:00|1523.57|1523.07|1523.82|1523.32|1524.57|1524.07|1523.19|1522.69|1546
1587566700000|2020-04-22 14:45:00|1523.94|1523.44|1523.07|1522.57|1524.32|1523.82|1521.94|1521.44|1828
1587567000000|2020-04-22 14:50:00|1522.94|1522.44|1521.57|1521.07|1523.32|1522.82|1520.82|1520.32|1390
1587567300000|2020-04-22 14:55:00|1521.82|1521.32|1521.57|1521.07|1522.07|1521.57|1520.44|1519.94|1256
1587567600000|2020-04-22 15:00:00|1521.82|1521.32|1523.32|1522.82|1523.57|1523.07|1521.57|1521.07|1764
1587567900000|2020-04-22 15:05:00|1523.19|1522.69|1522.57|1522.07|1524.07|1523.57|1521.82|1521.32|1654
1587568200000|2020-04-22 15:10:00|1522.69|1522.19|1523.07|1522.57|1523.82|1523.32|1522.32|1521.82|1669
1587568500000|2020-04-22 15:15:00|1522.94|1522.44|1526.32|1525.82|1526.57|1526.07|1522.94|1522.44|2823
1587568800000|2020-04-22 15:20:00|1526.19|1525.69|1525.94|1525.44|1527.32|1526.82|1524.82|1524.32|3333
1587569100000|2020-04-22 15:25:00|1526.07|1525.57|1526.62|1525.12|1527.94|1526.44|1525.44|1524.29|2030
1587569400000|2020-04-22 15:30:00|1526.59|1525.09|1527.19|1525.69|1529.32|1527.82|1526.51|1525.01|275
1587569700000|2020-04-22 15:35:00|1527.07|1525.57|1525.44|1523.94|1527.07|1525.57|1524.19|1522.69|134
1587570000000|2020-04-22 15:40:00|1525.07|1523.57|1526.32|1524.82|1526.82|1525.32|1524.82|1523.32|117
1587570300000|2020-04-22 15:45:00|1526.57|1525.07|1526.44|1524.94|1527.19|1525.69|1526.19|1524.69|29
1587570600000|2020-04-22 15:50:00|1526.57|1525.07|1527.07|1525.57|1527.19|1525.69|1526.07|1524.57|40
1587570900000|2020-04-22 15:55:00|1527.19|1525.69|1526.44|1524.94|1527.57|1526.07|1525.57|1524.07|69
1587571200000|2020-04-22 16:00:00|1526.42|1524.92|1526.99|1525.49|1527.56|1526.06|1526.42|1524.92|0
1587571500000|2020-04-22 16:05:00|1526.98|1525.48|1525.37|1523.87|1527.02|1525.52|1525.36|1523.86|0
1587571800000|2020-04-22 16:10:00|1525.36|1523.86|1525.43|1523.93|1526.35|1524.85|1525.36|1523.86|0
1587572100000|2020-04-22 16:15:00|1525.45|1523.95|1526.47|1524.97|1526.47|1524.97|1525.42|1523.92|0
1587572400000|2020-04-22 16:20:00|1526.49|1524.99|1526.08|1524.58|1526.55|1525.05|1525.46|1523.96|0
1587572700000|2020-04-22 16:25:00|1526.06|1524.56|1525.97|1524.47|1526.32|1524.82|1524.93|1523.43|0
1587573000000|2020-04-22 16:30:00|1525.99|1524.49|1525.94|1524.44|1526.49|1524.99|1525.44|1523.94|0
1587573300000|2020-04-22 16:35:00|1525.93|1524.43|1526.07|1524.57|1526.16|1524.66|1524.79|1523.29|0
1587573600000|2020-04-22 16:40:00|1526.14|1524.64|1526.76|1525.26|1527.55|1526.05|1526.14|1524.64|0
1587573900000|2020-04-22 16:45:00|1526.9|1525.4|1525.93|1524.43|1526.93|1525.43|1525.48|1523.98|0
1587574200000|2020-04-22 16:50:00|1525.94|1524.44|1523.9|1522.4|1525.96|1524.46|1523.88|1522.38|0
1587574500000|2020-04-22 16:55:00|1523.91|1522.41|1524.42|1522.92|1524.42|1522.92|1523.59|1522.09|0
1587574800000|2020-04-22 17:00:00|1524.44|1522.94|1523.94|1522.44|1524.98|1523.48|1523.91|1522.41|0
1587575100000|2020-04-22 17:05:00|1523.96|1522.46|1523.75|1522.25|1524.39|1522.89|1523.26|1521.76|0
1587575400000|2020-04-22 17:10:00|1523.73|1522.23|1524.31|1522.81|1524.74|1523.24|1523.7|1522.2|0
1587575700000|2020-04-22 17:15:00|1524.29|1522.79|1524.82|1523.32|1524.87|1523.37|1524.26|1522.76|0
1587576000000|2020-04-22 17:20:00|1524.81|1523.31|1525.35|1523.85|1525.4|1523.9|1524.81|1523.31|0
1587576300000|2020-04-22 17:25:00|1525.37|1523.87|1526.42|1524.92|1526.42|1524.92|1525.34|1523.84|0
1587576600000|2020-04-22 17:30:00|1526.41|1524.91|1525.82|1524.32|1526.76|1525.26|1525.78|1524.28|0
1587576900000|2020-04-22 17:35:00|1525.81|1524.31|1524.99|1523.49|1525.81|1524.31|1524.96|1523.46|0
1587577200000|2020-04-22 17:40:00|1524.69|1523.19|1525.88|1524.38|1525.93|1524.43|1524.66|1523.16|0
1587577500000|2020-04-22 17:45:00|1525.9|1524.4|1525.48|1523.98|1525.94|1524.44|1524.91|1523.41|0
1587577800000|2020-04-22 17:50:00|1525.5|1524|1526.27|1524.77|1526.77|1525.27|1524.63|1523.13|0
1587578100000|2020-04-22 17:55:00|1526.28|1524.78|1526.23|1524.73|1526.5|1525|1525.76|1524.26|0
1587578400000|2020-04-22 18:00:00|1526.25|1524.75|1526.72|1525.22|1527.27|1525.77|1526.14|1524.64|0
1587578700000|2020-04-22 18:05:00|1526.71|1525.21|1526.55|1525.05|1527.26|1525.76|1525.99|1524.49|0
1587579000000|2020-04-22 18:10:00|1526.53|1525.03|1526.9|1525.4|1526.94|1525.44|1525.97|1524.47|0
1587579300000|2020-04-22 18:15:00|1526.92|1525.42|1526.36|1524.86|1526.92|1525.42|1525.88|1524.38|0
1587579600000|2020-04-22 18:20:00|1526.06|1524.56|1527.4|1525.9|1527.72|1526.22|1526.06|1524.56|0
1587579900000|2020-04-22 18:25:00|1527.39|1525.89|1526.36|1524.86|1527.4|1525.9|1526.36|1524.86|0
1587580200000|2020-04-22 18:30:00|1526.39|1524.89|1528.41|1526.91|1528.53|1527.03|1526.38|1524.88|0
1587580500000|2020-04-22 18:35:00|1528.43|1526.93|1527.86|1526.36|1528.43|1526.93|1527.78|1526.28|0
1587580800000|2020-04-22 18:40:00|1527.87|1526.37|1528.23|1526.73|1528.4|1526.9|1527.84|1526.34|0
1587581100000|2020-04-22 18:45:00|1528.16|1526.66|1529.49|1527.99|1529.56|1528.06|1527.9|1526.4|0
1587581400000|2020-04-22 18:50:00|1529.5|1528|1528.44|1526.94|1530.5|1529|1528.43|1526.93|0
1587581700000|2020-04-22 18:55:00|1528.45|1526.95|1529.5|1528|1529.96|1528.46|1528.42|1526.92|0
1587582000000|2020-04-22 19:00:00|1529.51|1528.01|1530.08|1528.58|1530.1|1528.6|1528.92|1527.42|0
1587582300000|2020-04-22 19:05:00|1530.1|1528.6|1529.65|1528.15|1530.1|1528.6|1529.01|1527.51|0
1587582600000|2020-04-22 19:10:00|1529.67|1528.17|1528.64|1527.14|1529.68|1528.18|1528.64|1527.14|0
1587582900000|2020-04-22 19:15:00|1528.65|1527.15|1529.17|1527.67|1529.2|1527.7|1528.11|1526.61|0
1587583200000|2020-04-22 19:20:00|1529.1|1527.6|1529.67|1528.17|1530.26|1528.76|1528.66|1527.16|0
1587583500000|2020-04-22 19:25:00|1529.69|1528.19|1529.57|1528.07|1530.13|1528.63|1529.13|1527.63|0
1587583800000|2020-04-22 19:30:00|1529.58|1528.08|1528.97|1527.47|1530.63|1529.13|1528.46|1526.96|0
1587584100000|2020-04-22 19:35:00|1529|1527.5|1529.33|1527.83|1529.83|1528.33|1528.94|1527.44|0
1587584400000|2020-04-22 19:40:00|1529.35|1527.85|1530.32|1528.82|1530.41|1528.91|1528.83|1527.33|0
1587584700000|2020-04-22 19:45:00|1530.3|1528.8|1530.27|1528.77|1530.35|1528.85|1528.65|1527.15|0
1587585000000|2020-04-22 19:50:00|1530.5|1529|1531.19|1529.69|1532.56|1531.06|1530.03|1528.53|0
1587585300000|2020-04-22 19:55:00|1531.12|1529.62|1527.84|1526.34|1531.12|1529.62|1527.6|1526.1|0
1587585600000|2020-04-22 20:00:00|1527.35|1525.85|1527.87|1526.37|1528.78|1527.28|1526.97|1525.47|0
1587585900000|2020-04-22 20:05:00|1527.88|1526.38|1528.12|1526.62|1529.05|1527.55|1527.77|1526.27|0
1587586200000|2020-04-22 20:10:00|1528.14|1526.64|1527.97|1526.47|1528.79|1527.29|1527.84|1526.34|0
1587586500000|2020-04-22 20:15:00|1527.89|1526.39|1529.34|1527.84|1529.7|1528.2|1527.36|1525.86|0
1587586800000|2020-04-22 20:20:00|1529.17|1527.67|1528.89|1527.39|1529.54|1528.04|1528.17|1526.67|0
1587587100000|2020-04-22 20:25:00|1528.81|1527.31|1528.65|1527.15|1529.26|1527.76|1527.97|1526.47|0
1587587400000|2020-04-22 20:30:00|1528.63|1527.13|1529.45|1527.95|1531.62|1530.12|1527.79|1526.29|0
1587587700000|2020-04-22 20:35:00|1529.49|1527.99|1524.25|1522.75|1530.05|1528.55|1523.22|1521.72|0
1587588000000|2020-04-22 20:40:00|1524.21|1522.71|1524.09|1522.59|1524.57|1523.07|1522.61|1521.11|0
1587588300000|2020-04-22 20:45:00|1524.1|1522.6|1524.16|1522.66|1525.18|1523.68|1523.85|1522.35|0
1587588600000|2020-04-22 20:50:00|1524.18|1522.68|1524.84|1523.34|1525.1|1523.6|1524.12|1522.62|0
1587588900000|2020-04-22 20:55:00|1524.92|1523.42|1524.57|1523.07|1525.38|1523.88|1524.57|1523.07|0
1587589200000|2020-04-22 21:00:00|1524.58|1523.08|1525.26|1523.76|1525.42|1523.92|1524.58|1523.08|0
1587589500000|2020-04-22 21:05:00|1525.34|1523.84|1525.52|1524.02|1525.78|1524.28|1525.05|1523.55|0
1587589800000|2020-04-22 21:10:00|1525.6|1524.1|1525.44|1523.94|1525.72|1524.22|1525.44|1523.94|0
1587590100000|2020-04-22 21:15:00|1525.48|1523.98|1525.44|1523.94|1525.48|1523.98|1525.44|1523.94|0
1587590400000|2020-04-22 21:20:00|1525.48|1523.98|1525.52|1524.02|1525.52|1524.02|1525.4|1523.9|0
1587590700000|2020-04-22 21:25:00|1525.48|1523.98|1525.32|1523.82|1525.52|1524.02|1525.32|1523.82|0
1587591000000|2020-04-22 21:30:00|1525.28|1523.78|1525.2|1523.7|1525.28|1523.78|1525.2|1523.7|0
1587591300000|2020-04-22 21:35:00|1525.16|1523.66|1525.28|1523.78|1525.32|1523.82|1525.16|1523.66|0
1587591600000|2020-04-22 21:40:00|1525.32|1523.82|1525.32|1523.82|1525.32|1523.82|1525.28|1523.78|0
1587591900000|2020-04-22 21:45:00|1525.33|1523.83|1525.85|1524.35|1525.89|1524.39|1525.06|1523.56|0
1587592200000|2020-04-22 21:50:00|1525.8|1524.3|1525.93|1524.43|1526.01|1524.51|1525.76|1524.26|0
1587592500000|2020-04-22 21:55:00|1526.01|1524.51|1525.63|1524.13|1526.25|1524.75|1525.63|1524.13|0
1587592800000|2020-04-22 22:00:00|1525.47|1523.97|1523|1521.5|1526.35|1524.85|1522.47|1520.97|0
1587593100000|2020-04-22 22:05:00|1523.01|1521.51|1523.68|1522.18|1524.26|1522.76|1522.09|1520.59|0
1587593400000|2020-04-22 22:10:00|1523.4|1521.9|1524.23|1522.73|1524.33|1522.83|1522.81|1521.31|0
1587593700000|2020-04-22 22:15:00|1524.17|1522.67|1523.27|1521.77|1524.33|1522.83|1523.21|1521.71|0
1587594000000|2020-04-22 22:20:00|1523.28|1521.78|1523.24|1521.74|1523.85|1522.35|1522.84|1521.34|0
1587594300000|2020-04-22 22:25:00|1523.25|1521.75|1523.38|1521.88|1524.02|1522.52|1523.03|1521.53|0
1587594600000|2020-04-22 22:30:00|1523.34|1521.84|1522.96|1521.46|1523.34|1521.84|1521.58|1520.08|0
1587594900000|2020-04-22 22:35:00|1523.04|1521.54|1522.2|1520.7|1523.08|1521.58|1521|1519.5|0
1587595200000|2020-04-22 22:40:00|1522.19|1520.69|1522.69|1521.19|1522.79|1521.29|1521.8|1520.3|0
1587595500000|2020-04-22 22:45:00|1522.68|1521.18|1521.36|1519.86|1522.68|1521.18|1521.02|1519.52|0
1587595800000|2020-04-22 22:50:00|1521.35|1519.85|1520.66|1519.16|1521.45|1519.95|1520.27|1518.77|0
1587596100000|2020-04-22 22:55:00|1520.65|1519.15|1521.25|1519.75|1521.61|1520.11|1520.48|1518.98|0
1587596400000|2020-04-22 23:00:00|1521.27|1519.77|1519.78|1518.28|1521.58|1520.08|1518.83|1517.33|0
1587596700000|2020-04-22 23:05:00|1519.82|1518.32|1519.33|1517.83|1520.12|1518.62|1519.28|1517.78|0
1587597000000|2020-04-22 23:10:00|1519.31|1517.81|1519.57|1518.07|1519.77|1518.27|1519.01|1517.51|0
1587597300000|2020-04-22 23:15:00|1519.55|1518.05|1520.66|1519.16|1520.76|1519.26|1519.38|1517.88|0
1587597600000|2020-04-22 23:20:00|1520.64|1519.14|1519.58|1518.08|1520.81|1519.31|1519.48|1517.98|0
1587597900000|2020-04-22 23:25:00|1519.57|1518.07|1520.81|1519.31|1520.99|1519.49|1519.03|1517.53|0
1587598200000|2020-04-22 23:30:00|1520.82|1519.32|1518.61|1517.11|1520.82|1519.32|1518.44|1516.94|0
1587598500000|2020-04-22 23:35:00|1518.6|1517.1|1519.01|1517.51|1519.28|1517.78|1518.16|1516.66|0
1587598800000|2020-04-22 23:40:00|1518.89|1517.39|1519.38|1517.88|1519.38|1517.88|1518.55|1517.05|0
1587599100000|2020-04-22 23:45:00|1519.37|1517.87|1518.75|1517.25|1519.37|1517.87|1518.69|1517.19|0
1587599400000|2020-04-22 23:50:00|1518.74|1517.24|1520.04|1518.54|1520.04|1518.54|1517.98|1516.48|0
1587599700000|2020-04-22 23:55:00|1519.92|1518.42|1520.23|1518.73|1520.26|1518.76|1519.3|1517.8|0
1587600000000|2020-04-23 00:00:00|1520.25|1518.75|1520.81|1519.31|1521.82|1520.32|1519.96|1518.46|0
1587600300000|2020-04-23 00:05:00|1520.83|1519.33|1520.43|1518.93|1521.28|1519.78|1520.13|1518.63|0
1587600600000|2020-04-23 00:10:00|1520.41|1518.91|1520.15|1518.65|1520.69|1519.19|1519.74|1518.24|0
1587600900000|2020-04-23 00:15:00|1520.14|1518.64|1521.93|1520.43|1523.71|1522.21|1520.1|1518.6|0
1587601200000|2020-04-23 00:20:00|1521.91|1520.41|1522.81|1521.31|1523.18|1521.68|1521.23|1519.73|0
1587601500000|2020-04-23 00:25:00|1522.75|1521.25|1524.2|1522.7|1524.64|1523.14|1522.73|1521.23|0
1587601800000|2020-04-23 00:30:00|1524.18|1522.68|1522.31|1520.81|1524.2|1522.7|1522.23|1520.73|0
1587602100000|2020-04-23 00:35:00|1522.32|1520.82|1523.14|1521.64|1523.35|1521.85|1521.77|1520.27|0
1587602400000|2020-04-23 00:40:00|1523.15|1521.65|1524.41|1522.91|1524.42|1522.92|1522.69|1521.19|0
1587602700000|2020-04-23 00:45:00|1524.42|1522.92|1525.62|1524.12|1525.89|1524.39|1523.77|1522.27|0
1587603000000|2020-04-23 00:50:00|1525.64|1524.14|1524.75|1523.25|1527.1|1525.6|1524.75|1523.25|0
1587603300000|2020-04-23 00:55:00|1524.77|1523.27|1526.23|1524.73|1526.53|1525.03|1524.52|1523.02|0
1587603600000|2020-04-23 01:00:00|1526.24|1524.74|1528.09|1526.59|1528.98|1527.48|1526.16|1524.66|0
1587603900000|2020-04-23 01:05:00|1528.1|1526.6|1530.58|1529.08|1531.55|1530.05|1528.1|1526.6|0
1587604200000|2020-04-23 01:10:00|1530.57|1529.07|1529|1527.5|1530.88|1529.38|1528.59|1527.09|0
1587604500000|2020-04-23 01:15:00|1528.99|1527.49|1529.57|1528.07|1529.95|1528.45|1528.83|1527.33|0
1587604800000|2020-04-23 01:20:00|1529.5|1528|1529.77|1528.27|1531.04|1529.54|1528.98|1527.48|0
1587605100000|2020-04-23 01:25:00|1529.78|1528.28|1528.45|1526.95|1530.24|1528.74|1528.18|1526.68|0
1587605400000|2020-04-23 01:30:00|1528.46|1526.96|1528.53|1527.03|1529.3|1527.8|1527.57|1526.07|0
1587605700000|2020-04-23 01:35:00|1528.52|1527.02|1529.83|1528.33|1530.31|1528.81|1528.3|1526.8|0
1587606000000|2020-04-23 01:40:00|1529.82|1528.32|1528.19|1526.69|1529.85|1528.35|1526.59|1525.09|0
1587606300000|2020-04-23 01:45:00|1528.2|1526.7|1528.14|1526.64|1529.62|1528.12|1527.61|1526.11|0
1587606600000|2020-04-23 01:50:00|1528.13|1526.63|1528.33|1526.83|1528.81|1527.31|1526.78|1525.28|0
1587606900000|2020-04-23 01:55:00|1528.34|1526.84|1527.34|1525.84|1529.36|1527.86|1527.34|1525.84|0
1587607200000|2020-04-23 02:00:00|1527.35|1525.85|1527.37|1525.87|1527.87|1526.37|1526.41|1524.91|0
1587607500000|2020-04-23 02:05:00|1527.36|1525.86|1526.39|1524.89|1527.86|1526.36|1526.31|1524.81|0
1587607800000|2020-04-23 02:10:00|1526.38|1524.88|1526.6|1525.1|1526.91|1525.41|1526.01|1524.51|0
1587608100000|2020-04-23 02:15:00|1526.59|1525.09|1525.27|1523.77|1526.59|1525.09|1524.99|1523.49|0
1587608400000|2020-04-23 02:20:00|1525.26|1523.76|1525.03|1523.53|1525.81|1524.31|1524.77|1523.27|0
1587608700000|2020-04-23 02:25:00|1524.97|1523.47|1524.33|1522.83|1525.07|1523.57|1523.65|1522.15|0
1587609000000|2020-04-23 02:30:00|1524.32|1522.82|1525.87|1524.37|1526.28|1524.78|1524.31|1522.81|0
1587609300000|2020-04-23 02:35:00|1525.88|1524.38|1524.4|1522.9|1526.39|1524.89|1524.39|1522.89|0
1587609600000|2020-04-23 02:40:00|1524.39|1522.89|1523.4|1521.9|1524.85|1523.35|1523.39|1521.89|0
1587609900000|2020-04-23 02:45:00|1523.39|1521.89|1524.64|1523.14|1524.79|1523.29|1523.15|1521.65|0
1587610200000|2020-04-23 02:50:00|1524.62|1523.12|1524.36|1522.86|1525.18|1523.68|1524.08|1522.58|0
1587610500000|2020-04-23 02:55:00|1524.29|1522.79|1524.62|1523.12|1524.89|1523.39|1523.84|1522.34|0
1587610800000|2020-04-23 03:00:00|1524.55|1523.05|1524.34|1522.84|1524.89|1523.39|1523.88|1522.38|0
1587611100000|2020-04-23 03:05:00|1524.35|1522.85|1525.29|1523.79|1525.78|1524.28|1524.34|1522.84|0
1587611400000|2020-04-23 03:10:00|1525.28|1523.78|1526.28|1524.78|1526.29|1524.79|1524.08|1522.58|0
1587611700000|2020-04-23 03:15:00|1526.27|1524.77|1526.36|1524.86|1527.04|1525.54|1525.81|1524.31|0
1587612000000|2020-04-23 03:20:00|1526.35|1524.85|1524.49|1522.99|1526.36|1524.86|1523.99|1522.49|0
1587612300000|2020-04-23 03:25:00|1524.5|1523|1525.65|1524.15|1525.95|1524.45|1524.48|1522.98|0
1587612600000|2020-04-23 03:30:00|1525.66|1524.16|1524.92|1523.42|1526.29|1524.79|1524.89|1523.39|0
1587612900000|2020-04-23 03:35:00|1524.91|1523.41|1524.05|1522.55|1525.32|1523.82|1523.7|1522.2|0
1587613200000|2020-04-23 03:40:00|1524.06|1522.56|1523.56|1522.06|1524.83|1523.33|1523.32|1521.82|0
1587613500000|2020-04-23 03:45:00|1523.49|1521.99|1523.32|1521.82|1523.83|1522.33|1523.32|1521.82|0
1587613800000|2020-04-23 03:50:00|1523.33|1521.83|1523.43|1521.93|1523.79|1522.29|1522.87|1521.37|0
1587614100000|2020-04-23 03:55:00|1523.41|1521.91|1524.32|1522.82|1524.32|1522.82|1522.96|1521.46|0
1587614400000|2020-04-23 04:00:00|1524.33|1522.83|1524.59|1523.09|1524.59|1523.09|1523.84|1522.34|0
1587614700000|2020-04-23 04:05:00|1524.6|1523.1|1524.63|1523.13|1525.37|1523.87|1524.38|1522.88|0
1587615000000|2020-04-23 04:10:00|1524.56|1523.06|1524.12|1522.62|1524.63|1523.13|1523.85|1522.35|0
1587615300000|2020-04-23 04:15:00|1524.19|1522.69|1525.11|1523.61|1525.14|1523.64|1523.9|1522.4|0
1587615600000|2020-04-23 04:20:00|1525.12|1523.62|1524.78|1523.28|1525.35|1523.85|1524.43|1522.93|0
1587615900000|2020-04-23 04:25:00|1524.63|1523.13|1526.45|1524.95|1527.04|1525.54|1524.63|1523.13|0
1587616200000|2020-04-23 04:30:00|1526.46|1524.96|1528.24|1526.74|1529.8|1528.3|1526.37|1524.87|0
1587616500000|2020-04-23 04:35:00|1528.09|1526.59|1528.32|1526.82|1529.16|1527.66|1527.23|1525.73|0
1587616800000|2020-04-23 04:40:00|1528.31|1526.81|1527.84|1526.34|1529.32|1527.82|1527.77|1526.27|0
1587617100000|2020-04-23 04:45:00|1527.83|1526.33|1526.49|1524.99|1527.83|1526.33|1526.26|1524.76|0
1587617400000|2020-04-23 04:50:00|1526.48|1524.98|1527.19|1525.69|1527.2|1525.7|1526.2|1524.7|0
1587617700000|2020-04-23 04:55:00|1527.2|1525.7|1528.12|1526.62|1528.69|1527.19|1527.19|1525.69|0
1587618000000|2020-04-23 05:00:00|1528.06|1526.56|1531.75|1530.25|1531.95|1530.45|1527.66|1526.16|0
1587618300000|2020-04-23 05:05:00|1531.74|1530.24|1531.35|1529.85|1532.81|1531.31|1531.27|1529.77|0
1587618600000|2020-04-23 05:10:00|1531.36|1529.86|1531.28|1529.78|1532.27|1530.77|1530.33|1528.83|0
1587618900000|2020-04-23 05:15:00|1531.29|1529.79|1530.78|1529.28|1531.32|1529.82|1529.82|1528.32|0
1587619200000|2020-04-23 05:20:00|1530.77|1529.27|1533.11|1531.61|1533.11|1531.61|1530.34|1528.84|0
1587619500000|2020-04-23 05:25:00|1533.09|1531.59|1531.79|1530.29|1533.09|1531.59|1531.6|1530.1|0
1587619800000|2020-04-23 05:30:00|1531.8|1530.3|1532.21|1530.71|1532.85|1531.35|1531.72|1530.22|0
1587620100000|2020-04-23 05:35:00|1532.19|1530.69|1530.84|1529.34|1532.19|1530.69|1530.33|1528.83|0
1587620400000|2020-04-23 05:40:00|1530.85|1529.35|1530.42|1528.92|1531.2|1529.7|1529.76|1528.26|0
1587620700000|2020-04-23 05:45:00|1530.35|1528.85|1529.6|1528.1|1530.35|1528.85|1528.34|1526.84|0
1587621000000|2020-04-23 05:50:00|1529.59|1528.09|1530.39|1528.89|1532|1530.5|1529.59|1528.09|0
1587621300000|2020-04-23 05:55:00|1530.38|1528.88|1529.43|1527.93|1530.88|1529.38|1529.43|1527.93|0
1587621600000|2020-04-23 06:00:00|1529.44|1527.94|1531.42|1529.92|1532.01|1530.51|1526.75|1525.25|0
1587621900000|2020-04-23 06:05:00|1531.49|1529.99|1532.44|1530.94|1533.44|1531.94|1530.42|1528.92|0
1587622200000|2020-04-23 06:10:00|1532.42|1530.92|1533.43|1531.93|1535.14|1533.64|1532.42|1530.92|0
1587622500000|2020-04-23 06:15:00|1533.42|1531.92|1533.89|1532.39|1535.34|1533.84|1532.94|1531.44|0
1587622800000|2020-04-23 06:20:00|1533.88|1532.38|1534.53|1533.03|1534.53|1533.03|1533.39|1531.89|0
1587623100000|2020-04-23 06:25:00|1534.55|1533.05|1535.04|1533.54|1535.32|1533.82|1532.78|1531.28|0
1587623400000|2020-04-23 06:30:00|1535.03|1533.53|1539.88|1538.38|1539.88|1538.38|1534.95|1533.45|125
1587623700000|2020-04-23 06:35:00|1540|1538.5|1539.38|1537.88|1540.88|1539.38|1539|1537.5|25
1587624000000|2020-04-23 06:40:00|1539.5|1538|1539.38|1537.88|1540.13|1538.63|1539|1537.5|18
1587624300000|2020-04-23 06:45:00|1539|1537.5|1539|1537.5|1539.63|1538.13|1539|1537.5|13
1587624600000|2020-04-23 06:50:00|1539.13|1537.63|1539.75|1538.25|1539.75|1538.25|1539|1537.5|11
1587624900000|2020-04-23 06:55:00|1540.13|1538.63|1538.68|1537.18|1540.75|1539.25|1538.64|1537.14|0
1587625200000|2020-04-23 07:00:00|1538.64|1537.14|1536.63|1536.13|1539|1538.5|1534.88|1534.38|2850
1587625500000|2020-04-23 07:05:00|1536.38|1535.88|1534|1533.5|1538|1537.5|1533.5|1533|2943
1587625800000|2020-04-23 07:10:00|1533.88|1533.38|1531.63|1531.13|1535.88|1535.38|1531.63|1531.13|1483
1587626100000|2020-04-23 07:15:00|1530.88|1530.38|1530.5|1530|1532.38|1531.88|1530.13|1529.63|1690
1587626400000|2020-04-23 07:20:00|1530.38|1529.88|1524|1523.5|1531.13|1530.63|1524|1523.5|1518
1587626700000|2020-04-23 07:25:00|1523.88|1523.38|1525.13|1524.63|1525.75|1525.25|1522.63|1522.13|1568
1587627000000|2020-04-23 07:30:00|1525|1524.5|1524.38|1523.88|1527.13|1526.63|1523.13|1522.63|1635
1587627300000|2020-04-23 07:35:00|1524.5|1524|1522.5|1522|1524.75|1524.25|1521.88|1521.38|1546
1587627600000|2020-04-23 07:40:00|1522.58|1522.08|1519.96|1519.46|1522.71|1522.21|1519.46|1518.96|1334
1587627900000|2020-04-23 07:45:00|1519.83|1519.33|1516.21|1515.71|1519.96|1519.46|1515.46|1514.96|2817
1587628200000|2020-04-23 07:50:00|1516.46|1515.96|1514.71|1514.21|1516.46|1515.96|1512.96|1512.46|1297
1587628500000|2020-04-23 07:55:00|1514.96|1514.46|1514.96|1514.46|1516.71|1516.21|1514.21|1513.71|1793
1587628800000|2020-04-23 08:00:00|1514.71|1514.21|1517.08|1516.58|1518.21|1517.71|1514.46|1513.96|1136
1587629100000|2020-04-23 08:05:00|1516.96|1516.46|1514.46|1513.96|1517.46|1516.96|1513.46|1512.96|1156
1587629400000|2020-04-23 08:10:00|1514.33|1513.83|1514.21|1513.71|1515.96|1515.46|1513.33|1512.83|927
1587629700000|2020-04-23 08:15:00|1514.08|1513.58|1513.33|1512.83|1514.83|1514.33|1512.71|1512.21|1456
1587630000000|2020-04-23 08:20:00|1513.46|1512.96|1515.71|1515.21|1517.08|1516.58|1513.21|1512.71|1439
1587630300000|2020-04-23 08:25:00|1515.58|1515.08|1516.21|1515.71|1516.33|1515.83|1514.21|1513.71|576
1587630600000|2020-04-23 08:30:00|1516.08|1515.58|1514.33|1513.83|1516.71|1516.21|1514.33|1513.83|828
1587630900000|2020-04-23 08:35:00|1514.46|1513.96|1516.46|1515.96|1516.83|1516.33|1514.21|1513.71|905
1587631200000|2020-04-23 08:40:00|1516.58|1516.08|1517.21|1516.71|1517.58|1517.08|1515.71|1515.21|652
1587631500000|2020-04-23 08:45:00|1517.33|1516.83|1515.96|1515.46|1517.71|1517.21|1515.58|1515.08|730
1587631800000|2020-04-23 08:50:00|1515.83|1515.33|1516.83|1516.33|1516.83|1516.33|1514.96|1514.46|659
1587632100000|2020-04-23 08:55:00|1516.71|1516.21|1517.21|1516.71|1517.83|1517.33|1516.46|1515.96|569
1587632400000|2020-04-23 09:00:00|1517.08|1516.58|1517.58|1517.08|1521.21|1520.71|1514.21|1513.71|3004
1587632700000|2020-04-23 09:05:00|1517.46|1516.96|1517.96|1517.46|1518.58|1518.08|1515.46|1514.96|701
1587633000000|2020-04-23 09:10:00|1518.08|1517.58|1519.46|1518.96|1520.46|1519.96|1517.46|1516.96|863
1587633300000|2020-04-23 09:15:00|1519.58|1519.08|1515.21|1514.71|1519.96|1519.46|1514.21|1513.71|1468
1587633600000|2020-04-23 09:20:00|1515.33|1514.83|1517.83|1517.33|1517.83|1517.33|1513.96|1513.46|1005
1587633900000|2020-04-23 09:25:00|1517.96|1517.46|1519.21|1518.71|1520.21|1519.71|1517.21|1516.71|675
1587634200000|2020-04-23 09:30:00|1519.08|1518.58|1519.96|1519.46|1520.08|1519.58|1517.58|1517.08|1016
1587634500000|2020-04-23 09:35:00|1520.08|1519.58|1518.83|1518.33|1520.21|1519.71|1518.83|1518.33|473
1587634800000|2020-04-23 09:40:00|1518.71|1518.21|1518.21|1517.71|1519.33|1518.83|1517.71|1517.21|397
1587635100000|2020-04-23 09:45:00|1518.08|1517.58|1518.33|1517.83|1518.46|1517.96|1517.08|1516.58|391
1587635400000|2020-04-23 09:50:00|1518.46|1517.96|1517.71|1517.21|1519.58|1519.08|1517.46|1516.96|470
1587635700000|2020-04-23 09:55:00|1517.83|1517.33|1520.08|1519.58|1520.08|1519.58|1517.21|1516.71|409
1587636000000|2020-04-23 10:00:00|1519.96|1519.46|1520.21|1519.71|1520.46|1519.96|1518.83|1518.33|443
1587636300000|2020-04-23 10:05:00|1520.46|1519.96|1522.21|1521.71|1522.71|1522.21|1519.96|1519.46|542
1587636600000|2020-04-23 10:10:00|1522.08|1521.58|1521.21|1520.71|1522.96|1522.46|1521.21|1520.71|741
1587636900000|2020-04-23 10:15:00|1521.33|1520.83|1520.96|1520.46|1521.96|1521.46|1520.08|1519.58|549
1587637200000|2020-04-23 10:20:00|1520.83|1520.33|1521.71|1521.21|1521.96|1521.46|1520.83|1520.33|345
1587637500000|2020-04-23 10:25:00|1521.83|1521.33|1522.96|1522.46|1523.21|1522.71|1521.71|1521.21|561
1587637800000|2020-04-23 10:30:00|1522.71|1522.21|1521.71|1521.21|1522.71|1522.21|1521.46|1520.96|437
1587638100000|2020-04-23 10:35:00|1521.83|1521.33|1522.71|1522.21|1522.96|1522.46|1521.71|1521.21|354
1587638400000|2020-04-23 10:40:00|1522.46|1521.96|1522.96|1522.46|1523.46|1522.96|1521.71|1521.21|615
1587638700000|2020-04-23 10:45:00|1523.08|1522.58|1523.71|1523.21|1524.08|1523.58|1522.46|1521.96|722
1587639000000|2020-04-23 10:50:00|1523.83|1523.33|1523.46|1522.96|1524.46|1523.96|1522.21|1521.71|617
1587639300000|2020-04-23 10:55:00|1523.33|1522.83|1521.58|1521.08|1524.21|1523.71|1521.33|1520.83|658
1587639600000|2020-04-23 11:00:00|1521.71|1521.21|1518.58|1518.08|1522.96|1522.46|1518.58|1518.08|1223
1587639900000|2020-04-23 11:05:00|1518.71|1518.21|1521.71|1521.21|1522.21|1521.71|1518.46|1517.96|828
1587640200000|2020-04-23 11:10:00|1521.83|1521.33|1520.46|1519.96|1522.21|1521.71|1520.21|1519.71|945
1587640500000|2020-04-23 11:15:00|1520.58|1520.08|1519.83|1519.33|1520.83|1520.33|1519.21|1518.71|727
1587640800000|2020-04-23 11:20:00|1519.96|1519.46|1519.83|1519.33|1520.33|1519.83|1519.21|1518.71|808
1587641100000|2020-04-23 11:25:00|1519.71|1519.21|1518.21|1517.71|1520.21|1519.71|1517.83|1517.33|800
1587641400000|2020-04-23 11:30:00|1518.33|1517.83|1519.58|1519.08|1519.58|1519.08|1518.21|1517.71|603
1587641700000|2020-04-23 11:35:00|1519.71|1519.21|1522.08|1521.58|1522.08|1521.58|1519.21|1518.71|534
1587642000000|2020-04-23 11:40:00|1522.35|1521.85|1522.73|1522.23|1523.48|1522.98|1521.98|1521.48|773
1587642300000|2020-04-23 11:45:00|1522.48|1521.98|1521.98|1521.48|1522.98|1522.48|1521.48|1520.98|605
1587642600000|2020-04-23 11:50:00|1521.85|1521.35|1521.73|1521.23|1521.85|1521.35|1520.73|1520.23|311
1587642900000|2020-04-23 11:55:00|1521.6|1521.1|1522.73|1522.23|1522.98|1522.48|1521.48|1520.98|445
1587643200000|2020-04-23 12:00:00|1522.85|1522.35|1520.85|1520.35|1522.98|1522.48|1520.85|1520.35|485
1587643500000|2020-04-23 12:05:00|1520.98|1520.48|1521.48|1520.98|1521.73|1521.23|1519.73|1519.23|374
1587643800000|2020-04-23 12:10:00|1521.6|1521.1|1522.35|1521.85|1522.85|1522.35|1521.35|1520.85|323
1587644100000|2020-04-23 12:15:00|1522.23|1521.73|1522.98|1522.48|1523.98|1523.48|1522.23|1521.73|434
1587644400000|2020-04-23 12:20:00|1522.85|1522.35|1521.85|1521.35|1523.48|1522.98|1521.73|1521.23|331
1587644700000|2020-04-23 12:25:00|1521.98|1521.48|1523.6|1523.1|1523.85|1523.35|1521.85|1521.35|358
1587645000000|2020-04-23 12:30:00|1523.73|1523.23|1524.73|1524.23|1525.23|1524.73|1523.48|1522.98|736
1587645300000|2020-04-23 12:35:00|1524.6|1524.1|1524.48|1523.98|1525.35|1524.85|1523.73|1523.23|521
1587645600000|2020-04-23 12:40:00|1524.6|1524.1|1524.1|1523.6|1525.48|1524.98|1523.98|1523.48|426
1587645900000|2020-04-23 12:45:00|1523.98|1523.48|1525.98|1525.48|1526.73|1526.23|1523.98|1523.48|693
1587646200000|2020-04-23 12:50:00|1525.85|1525.35|1526.73|1526.23|1527.73|1527.23|1525.48|1524.98|729
1587646500000|2020-04-23 12:55:00|1526.6|1526.1|1528.73|1528.23|1528.98|1528.48|1526.48|1525.98|970
1587646800000|2020-04-23 13:00:00|1528.48|1527.98|1527.23|1526.73|1528.98|1528.48|1526.35|1525.85|824
1587647100000|2020-04-23 13:05:00|1527.35|1526.85|1526.98|1526.48|1527.73|1527.23|1526.48|1525.98|445
1587647400000|2020-04-23 13:10:00|1526.85|1526.35|1526.48|1525.98|1527.23|1526.73|1526.1|1525.6|912
1587647700000|2020-04-23 13:15:00|1526.6|1526.1|1525.98|1525.48|1528.35|1527.85|1525.98|1525.48|706
1587648000000|2020-04-23 13:20:00|1525.85|1525.35|1526.23|1525.73|1527.23|1526.73|1525.73|1525.23|910
1587648300000|2020-04-23 13:25:00|1526.1|1525.6|1528.48|1527.98|1528.48|1527.98|1525.98|1525.48|566
1587648600000|2020-04-23 13:30:00|1528.35|1527.85|1531.48|1530.98|1532.6|1532.1|1526.98|1526.48|2511
1587648900000|2020-04-23 13:35:00|1531.6|1531.1|1532.23|1531.73|1532.98|1532.48|1531.48|1530.98|1721
1587649200000|2020-04-23 13:40:00|1532.35|1531.85|1533.35|1532.85|1533.98|1533.48|1532.23|1531.73|1356
1587649500000|2020-04-23 13:45:00|1533.48|1532.98|1531.23|1530.73|1533.73|1533.23|1530.98|1530.48|1142
1587649800000|2020-04-23 13:50:00|1530.98|1530.48|1529.48|1528.98|1531.1|1530.6|1529.23|1528.73|1425
1587650100000|2020-04-23 13:55:00|1529.35|1528.85|1530.98|1530.48|1531.48|1530.98|1529.1|1528.6|837
1587650400000|2020-04-23 14:00:00|1531.23|1530.73|1531.1|1530.6|1532.73|1532.23|1529.6|1529.1|1128
1587650700000|2020-04-23 14:05:00|1531.23|1530.73|1535.23|1534.73|1535.48|1534.98|1531.23|1530.73|1036
1587651000000|2020-04-23 14:10:00|1535.35|1534.85|1536.98|1536.48|1536.98|1536.48|1533.73|1533.23|1499
1587651300000|2020-04-23 14:15:00|1537.1|1536.6|1540.16|1539.66|1540.16|1539.66|1535.48|1534.98|1203
1587651600000|2020-04-23 14:20:00|1540.28|1539.78|1540.53|1540.03|1540.91|1540.41|1538.91|1538.41|1890
1587651900000|2020-04-23 14:25:00|1540.41|1539.91|1539.66|1539.16|1541.03|1540.53|1538.66|1538.16|2338
1587652200000|2020-04-23 14:30:00|1539.78|1539.28|1543.41|1542.91|1543.41|1542.91|1539.53|1539.03|1433
1587652500000|2020-04-23 14:35:00|1543.28|1542.78|1543.66|1543.16|1544.41|1543.91|1542.53|1542.03|1340
1587652800000|2020-04-23 14:40:00|1543.91|1543.41|1546.66|1546.16|1547.66|1547.16|1543.66|1543.16|1631
1587653100000|2020-04-23 14:45:00|1546.78|1546.28|1542.16|1541.66|1546.91|1546.41|1541.41|1540.91|2010
1587653400000|2020-04-23 14:50:00|1542.41|1541.91|1541.41|1540.91|1542.78|1542.28|1539.66|1539.16|1845
1587653700000|2020-04-23 14:55:00|1541.53|1541.03|1542.91|1542.41|1543.53|1543.03|1541.53|1541.03|1110
1587654000000|2020-04-23 15:00:00|1543.03|1542.53|1540.66|1540.16|1543.28|1542.78|1539.91|1539.41|1718
1587654300000|2020-04-23 15:05:00|1540.53|1540.03|1539.66|1539.16|1541.41|1540.91|1539.28|1538.78|1293
1587654600000|2020-04-23 15:10:00|1539.53|1539.03|1538.16|1537.66|1540.78|1540.28|1536.91|1536.41|1397
1587654900000|2020-04-23 15:15:00|1538.41|1537.91|1538.91|1538.41|1539.78|1539.28|1537.66|1537.16|2149
1587655200000|2020-04-23 15:20:00|1538.78|1538.28|1537.91|1537.41|1539.66|1539.16|1537.66|1537.16|3215
1587655500000|2020-04-23 15:25:00|1536.11|1535.61|1539.95|1538.45|1546.98|1546.48|1536.11|1535.61|1319
1587655800000|2020-04-23 15:30:00|1539.97|1538.47|1538.61|1537.11|1542.73|1541.23|1537.48|1535.98|356
1587656100000|2020-04-23 15:35:00|1538.73|1537.23|1534.11|1532.61|1538.73|1537.23|1534.11|1532.61|82
1587656400000|2020-04-23 15:40:00|1533.86|1532.36|1534.36|1532.86|1535.61|1534.11|1533.86|1532.36|77
1587656700000|2020-04-23 15:45:00|1534.23|1532.73|1534.86|1533.36|1534.86|1533.36|1532.98|1531.48|83
1587657000000|2020-04-23 15:50:00|1534.73|1533.23|1534.23|1532.73|1536.11|1534.61|1534.23|1532.73|57
1587657300000|2020-04-23 15:55:00|1534.11|1532.61|1530.73|1529.23|1535.73|1534.23|1530.73|1529.23|89
1587657600000|2020-04-23 16:00:00|1531.73|1530.23|1533.09|1531.59|1533.15|1531.65|1531.14|1529.64|0
1587657900000|2020-04-23 16:05:00|1533.11|1531.61|1535.63|1534.13|1535.66|1534.16|1532.64|1531.14|0
1587658200000|2020-04-23 16:10:00|1535.65|1534.15|1534.27|1532.77|1535.65|1534.15|1533.95|1532.45|0
1587658500000|2020-04-23 16:15:00|1534.29|1532.79|1534.96|1533.46|1536.2|1534.7|1534.21|1532.71|0
1587658800000|2020-04-23 16:20:00|1534.94|1533.44|1536.41|1534.91|1536.41|1534.91|1534.72|1533.22|0
1587659100000|2020-04-23 16:25:00|1536.39|1534.89|1537.21|1535.71|1537.25|1535.75|1535.77|1534.27|0
1587659400000|2020-04-23 16:30:00|1537.22|1535.72|1536.72|1535.22|1537.22|1535.72|1535.78|1534.28|0
1587659700000|2020-04-23 16:35:00|1536.71|1535.21|1536.76|1535.26|1536.8|1535.3|1535.33|1533.83|0
1587660000000|2020-04-23 16:40:00|1536.77|1535.27|1528.56|1527.06|1537.24|1535.74|1526.26|1524.76|0
1587660300000|2020-04-23 16:45:00|1528.43|1526.93|1526.52|1525.02|1530.02|1528.52|1518.87|1517.37|0
1587660600000|2020-04-23 16:50:00|1526.22|1524.72|1522.96|1521.46|1526.24|1524.74|1519.02|1517.52|0
1587660900000|2020-04-23 16:55:00|1522.97|1521.47|1524.6|1523.1|1525.66|1524.16|1522.75|1521.25|0
1587661200000|2020-04-23 17:00:00|1524.61|1523.11|1528.2|1526.7|1528.45|1526.95|1524.18|1522.68|0
1587661500000|2020-04-23 17:05:00|1528.21|1526.71|1527.35|1525.85|1528.65|1527.15|1526.11|1524.61|0
1587661800000|2020-04-23 17:10:00|1527.42|1525.92|1530.34|1528.84|1530.79|1529.29|1527.21|1525.71|0
1587662100000|2020-04-23 17:15:00|1530.35|1528.85|1525.87|1524.37|1530.82|1529.32|1525.87|1524.37|0
1587662400000|2020-04-23 17:20:00|1525.85|1524.35|1522|1520.5|1525.9|1524.4|1521.33|1519.83|0
1587662700000|2020-04-23 17:25:00|1521.99|1520.49|1521.69|1520.19|1522.08|1520.58|1519.13|1517.63|0
1587663000000|2020-04-23 17:30:00|1521.7|1520.2|1524.65|1523.15|1524.65|1523.15|1521.15|1519.65|0
1587663300000|2020-04-23 17:35:00|1524.66|1523.16|1521.76|1520.26|1524.74|1523.24|1521.76|1520.26|0
1587663600000|2020-04-23 17:40:00|1521.75|1520.25|1518.7|1517.2|1522.75|1521.25|1518.62|1517.12|0
1587663900000|2020-04-23 17:45:00|1518.69|1517.19|1517.62|1516.12|1521.22|1519.72|1517.4|1515.9|0
1587664200000|2020-04-23 17:50:00|1517.65|1516.15|1516.56|1515.06|1518.14|1516.64|1515.78|1514.28|0
1587664500000|2020-04-23 17:55:00|1516.26|1514.76|1518.15|1516.65|1518.76|1517.26|1514.9|1513.4|0
1587664800000|2020-04-23 18:00:00|1518.14|1516.64|1519.48|1517.98|1519.83|1518.33|1517.7|1516.2|0
1587665100000|2020-04-23 18:05:00|1519.45|1517.95|1517.58|1516.08|1520.4|1518.9|1517.58|1516.08|0
1587665400000|2020-04-23 18:10:00|1517.57|1516.07|1518.77|1517.27|1519.24|1517.74|1515.98|1514.48|0
1587665700000|2020-04-23 18:15:00|1518.75|1517.25|1520.37|1518.87|1521.2|1519.7|1518.67|1517.17|0
1587666000000|2020-04-23 18:20:00|1520.36|1518.86|1522.67|1521.17|1522.67|1521.17|1520.19|1518.69|0
1587666300000|2020-04-23 18:25:00|1522.65|1521.15|1522.7|1521.2|1524.37|1522.87|1522.44|1520.94|0
1587666600000|2020-04-23 18:30:00|1522.69|1521.19|1524.76|1523.26|1525.78|1524.28|1522.69|1521.19|0
1587666900000|2020-04-23 18:35:00|1524.77|1523.27|1523.45|1521.95|1525.37|1523.87|1523.34|1521.84|0
1587667200000|2020-04-23 18:40:00|1523.44|1521.94|1524.79|1523.29|1525.82|1524.32|1523.44|1521.94|0
1587667500000|2020-04-23 18:45:00|1524.8|1523.3|1523.56|1522.06|1525.3|1523.8|1523.31|1521.81|0
1587667800000|2020-04-23 18:50:00|1523.49|1521.99|1525.5|1524|1525.92|1524.42|1523.34|1521.84|0
1587668100000|2020-04-23 18:55:00|1525.49|1523.99|1526.03|1524.53|1526.61|1525.11|1525.49|1523.99|0
1587668400000|2020-04-23 19:00:00|1526.05|1524.55|1525.19|1523.69|1526.11|1524.61|1524.99|1523.49|0
1587668700000|2020-04-23 19:05:00|1525.26|1523.76|1523.31|1521.81|1525.29|1523.79|1523.29|1521.79|0
1587669000000|2020-04-23 19:10:00|1523.32|1521.82|1521.11|1519.61|1523.32|1521.82|1520.57|1519.07|0
1587669300000|2020-04-23 19:15:00|1521.1|1519.6|1519.47|1517.97|1521.61|1520.11|1519.43|1517.93|0
1587669600000|2020-04-23 19:20:00|1519.48|1517.98|1520.39|1518.89|1520.45|1518.95|1518.83|1517.33|0
1587669900000|2020-04-23 19:25:00|1520.4|1518.9|1520.81|1519.31|1521.43|1519.93|1519.4|1517.9|0
1587670200000|2020-04-23 19:30:00|1520.8|1519.3|1521.55|1520.05|1522.46|1520.96|1518.81|1517.31|0
1587670500000|2020-04-23 19:35:00|1521.48|1519.98|1521.7|1520.2|1522.01|1520.51|1520.83|1519.33|0
1587670800000|2020-04-23 19:40:00|1521.72|1520.22|1520.37|1518.87|1522.99|1521.49|1520.33|1518.83|0
1587671100000|2020-04-23 19:45:00|1520.39|1518.89|1521.85|1520.35|1522.54|1521.04|1520.37|1518.87|0
1587671400000|2020-04-23 19:50:00|1521.69|1520.19|1518.32|1516.82|1522.16|1520.66|1516.99|1515.49|0
1587671700000|2020-04-23 19:55:00|1518.31|1516.81|1518.2|1516.7|1520.3|1518.8|1516.91|1515.41|0
1587672000000|2020-04-23 20:00:00|1517.84|1516.34|1517.55|1516.05|1518.78|1517.28|1516.91|1515.41|0
1587672300000|2020-04-23 20:05:00|1517.54|1516.04|1516.7|1515.2|1517.86|1516.36|1516.4|1514.9|0
1587672600000|2020-04-23 20:10:00|1516.72|1515.22|1515.99|1514.49|1517.45|1515.95|1515.06|1513.56|0
1587672900000|2020-04-23 20:15:00|1516.04|1514.54|1516.37|1514.87|1516.37|1514.87|1515.71|1514.21|0
1587673200000|2020-04-23 20:20:00|1516.41|1514.91|1516.57|1515.07|1516.69|1515.19|1516.37|1514.87|0
1587673500000|2020-04-23 20:25:00|1516.61|1515.11|1517.06|1515.56|1517.33|1515.83|1516.53|1515.03|0
1587673800000|2020-04-23 20:30:00|1517.1|1515.6|1515.93|1514.43|1517.1|1515.6|1515.49|1513.99|0
1587674100000|2020-04-23 20:35:00|1515.95|1514.45|1516.1|1514.6|1516.52|1515.02|1515.95|1514.45|0
1587674400000|2020-04-23 20:40:00|1516.12|1514.62|1518.08|1516.58|1518.18|1516.68|1516.1|1514.6|0
1587674700000|2020-04-23 20:45:00|1518.1|1516.6|1518.82|1517.32|1519.08|1517.58|1518.1|1516.6|0
1587675000000|2020-04-23 20:50:00|1518.85|1517.35|1517.5|1516|1518.85|1517.35|1517.5|1516|0
1587675300000|2020-04-23 20:55:00|1517.48|1515.98|1516.88|1515.38|1518.05|1516.55|1516.82|1515.32|0
1587675600000|2020-04-23 21:00:00|1516.8|1515.3|1516.83|1515.33|1516.88|1515.38|1516.55|1515.05|0
1587675900000|2020-04-23 21:05:00|1516.91|1515.41|1516.67|1515.17|1516.96|1515.46|1516.59|1515.09|0
1587676200000|2020-04-23 21:10:00|1516.63|1515.13|1516.31|1514.81|1516.63|1515.13|1516.31|1514.81|0
1587676500000|2020-04-23 21:15:00|1516.39|1514.89|1516.43|1514.93|1516.43|1514.93|1516.07|1514.57|0
1587676800000|2020-04-23 21:20:00|1516.55|1515.05|1516.47|1514.97|1516.59|1515.09|1516.39|1514.89|0
1587677100000|2020-04-23 21:25:00|1516.51|1515.01|1516.31|1514.81|1516.51|1515.01|1516.15|1514.65|0
1587677400000|2020-04-23 21:30:00|1516.23|1514.73|1516.23|1514.73|1516.35|1514.85|1516.23|1514.73|0
1587677700000|2020-04-23 21:35:00|1516.19|1514.69|1515.77|1514.27|1516.23|1514.73|1515.73|1514.23|0
1587678000000|2020-04-23 21:40:00|1515.81|1514.31|1516.58|1515.08|1516.78|1515.28|1515.81|1514.31|0
1587678300000|2020-04-23 21:45:00|1516.7|1515.2|1516.54|1515.04|1516.7|1515.2|1516.37|1514.87|0
1587678600000|2020-04-23 21:50:00|1516.58|1515.08|1516.37|1514.87|1516.62|1515.12|1516.37|1514.87|0
1587678900000|2020-04-23 21:55:00|1516.33|1514.83|1516.21|1514.71|1516.41|1514.91|1516.13|1514.63|0
1587679200000|2020-04-23 22:00:00|1515.83|1514.33|1516.78|1515.28|1517.24|1515.74|1513.17|1511.67|0
1587679500000|2020-04-23 22:05:00|1516.81|1515.31|1516.36|1514.86|1516.86|1515.36|1514.41|1512.91|0
1587679800000|2020-04-23 22:10:00|1516.35|1514.85|1516.36|1514.86|1517.38|1515.88|1516.18|1514.68|0
1587680100000|2020-04-23 22:15:00|1516.38|1514.88|1515.17|1513.67|1516.58|1515.08|1514.38|1512.88|0
1587680400000|2020-04-23 22:20:00|1515.21|1513.71|1514.82|1513.32|1515.62|1514.12|1514.03|1512.53|0
1587680700000|2020-04-23 22:25:00|1514.83|1513.33|1513.63|1512.13|1515.35|1513.85|1513.63|1512.13|0
1587681000000|2020-04-23 22:30:00|1513.71|1512.21|1514.41|1512.91|1514.67|1513.17|1513.18|1511.68|0
1587681300000|2020-04-23 22:35:00|1514.4|1512.9|1509.9|1508.4|1514.96|1513.46|1509.17|1507.67|0
1587681600000|2020-04-23 22:40:00|1509.91|1508.41|1511.51|1510.01|1511.58|1510.08|1508.74|1507.24|0
1587681900000|2020-04-23 22:45:00|1511.47|1509.97|1511.09|1509.59|1511.89|1510.39|1510.4|1508.9|0
1587682200000|2020-04-23 22:50:00|1511.02|1509.52|1511.76|1510.26|1511.91|1510.41|1510.27|1508.77|0
1587682500000|2020-04-23 22:55:00|1511.75|1510.25|1511.16|1509.66|1511.85|1510.35|1511.06|1509.56|0
1587682800000|2020-04-23 23:00:00|1511.12|1509.62|1511.3|1509.8|1511.86|1510.36|1510.96|1509.46|0
1587683100000|2020-04-23 23:05:00|1511.31|1509.81|1510.44|1508.94|1511.35|1509.85|1510.21|1508.71|0
1587683400000|2020-04-23 23:10:00|1510.45|1508.95|1509.32|1507.82|1510.86|1509.36|1509.32|1507.82|0
1587683700000|2020-04-23 23:15:00|1509.31|1507.81|1510.52|1509.02|1510.52|1509.02|1509.31|1507.81|0
1587684000000|2020-04-23 23:20:00|1510.53|1509.03|1510.51|1509.01|1511.55|1510.05|1510.51|1509.01|0
1587684300000|2020-04-23 23:25:00|1510.5|1509|1511.39|1509.89|1511.85|1510.35|1510.43|1508.93|0
1587684600000|2020-04-23 23:30:00|1511.41|1509.91|1510.76|1509.26|1512.08|1510.58|1510.76|1509.26|0
1587684900000|2020-04-23 23:35:00|1510.8|1509.3|1511.29|1509.79|1511.54|1510.04|1510.27|1508.77|0
1587685200000|2020-04-23 23:40:00|1511.31|1509.81|1510.23|1508.73|1511.7|1510.2|1509.55|1508.05|0
1587685500000|2020-04-23 23:45:00|1510.31|1508.81|1510.87|1509.37|1510.96|1509.46|1510.17|1508.67|0
1587685800000|2020-04-23 23:50:00|1510.89|1509.39|1511.09|1509.59|1511.77|1510.27|1510.76|1509.26|0
1587686100000|2020-04-23 23:55:00|1511.1|1509.6|1511.22|1509.72|1511.77|1510.27|1511.1|1509.6|0
1587686400000|2020-04-24 00:00:00|1511.23|1509.73|1512.5|1511|1512.68|1511.18|1510.54|1509.04|0
1587686700000|2020-04-24 00:05:00|1512.52|1511.02|1510.53|1509.03|1512.56|1511.06|1510.04|1508.54|0
1587687000000|2020-04-24 00:10:00|1510.55|1509.05|1511.42|1509.92|1511.42|1509.92|1508.1|1506.6|0
1587687300000|2020-04-24 00:15:00|1511.41|1509.91|1510.72|1509.22|1512.53|1511.03|1509.73|1508.23|0
1587687600000|2020-04-24 00:20:00|1510.73|1509.23|1510.25|1508.75|1511.24|1509.74|1509.77|1508.27|0
1587687900000|2020-04-24 00:25:00|1510.26|1508.76|1509.3|1507.8|1510.51|1509.01|1508.84|1507.34|0
1587688200000|2020-04-24 00:30:00|1509.29|1507.79|1507.34|1505.84|1510.33|1508.83|1507.21|1505.71|0
1587688500000|2020-04-24 00:35:00|1507.35|1505.85|1506.96|1505.46|1508.35|1506.85|1506.93|1505.43|0
1587688800000|2020-04-24 00:40:00|1506.94|1505.44|1508.25|1506.75|1508.32|1506.82|1506.94|1505.44|0
1587689100000|2020-04-24 00:45:00|1508.18|1506.68|1506.92|1505.42|1508.84|1507.34|1506.9|1505.4|0
1587689400000|2020-04-24 00:50:00|1506.93|1505.43|1505.89|1504.39|1507.93|1506.43|1505.39|1503.89|0
1587689700000|2020-04-24 00:55:00|1505.9|1504.4|1506.94|1505.44|1506.97|1505.47|1505.89|1504.39|0
1587690000000|2020-04-24 01:00:00|1506.93|1505.43|1508.28|1506.78|1509.17|1507.67|1506.93|1505.43|0
1587690300000|2020-04-24 01:05:00|1508.35|1506.85|1508.3|1506.8|1508.74|1507.24|1507.3|1505.8|0
1587690600000|2020-04-24 01:10:00|1508.31|1506.81|1508.06|1506.56|1509|1507.5|1507.78|1506.28|0
1587690900000|2020-04-24 01:15:00|1508.07|1506.57|1506.56|1505.06|1508.08|1506.58|1505.83|1504.33|0
1587691200000|2020-04-24 01:20:00|1506.57|1505.07|1505.71|1504.21|1506.84|1505.34|1504.97|1503.47|0
1587691500000|2020-04-24 01:25:00|1505.72|1504.22|1506.17|1504.67|1506.22|1504.72|1504.75|1503.25|0
1587691800000|2020-04-24 01:30:00|1506.19|1504.69|1507.23|1505.73|1507.26|1505.76|1505.12|1503.62|0
1587692100000|2020-04-24 01:35:00|1507.24|1505.74|1508.65|1507.15|1509.18|1507.68|1506.75|1505.25|0
1587692400000|2020-04-24 01:40:00|1508.66|1507.16|1509.13|1507.63|1509.17|1507.67|1507.75|1506.25|0
1587692700000|2020-04-24 01:45:00|1509.12|1507.62|1509.16|1507.66|1509.22|1507.72|1508.11|1506.61|0
1587693000000|2020-04-24 01:50:00|1509.18|1507.68|1508.18|1506.68|1509.67|1508.17|1507.69|1506.19|0
1587693300000|2020-04-24 01:55:00|1508.19|1506.69|1506.79|1505.29|1508.66|1507.16|1506.79|1505.29|0
1587693600000|2020-04-24 02:00:00|1506.77|1505.27|1508.37|1506.87|1508.88|1507.38|1506.07|1504.57|0
1587693900000|2020-04-24 02:05:00|1508.36|1506.86|1507.02|1505.52|1509.33|1507.83|1507.02|1505.52|0
1587694200000|2020-04-24 02:10:00|1507.01|1505.51|1508.28|1506.78|1508.28|1506.78|1506.1|1504.6|0
1587694500000|2020-04-24 02:15:00|1508.21|1506.71|1508.03|1506.53|1508.53|1507.03|1507.54|1506.04|0
1587694800000|2020-04-24 02:20:00|1508.02|1506.52|1508.03|1506.53|1508.05|1506.55|1507.08|1505.58|0
1587695100000|2020-04-24 02:25:00|1508.01|1506.51|1507.25|1505.75|1508.06|1506.56|1507|1505.5|0
1587695400000|2020-04-24 02:30:00|1507.19|1505.69|1508.99|1507.49|1508.99|1507.49|1506.99|1505.49|0
1587695700000|2020-04-24 02:35:00|1508.96|1507.46|1509.01|1507.51|1509.93|1508.43|1508.49|1506.99|0
1587696000000|2020-04-24 02:40:00|1509.02|1507.52|1510.76|1509.26|1510.99|1509.49|1509.02|1507.52|0
1587696300000|2020-04-24 02:45:00|1510.77|1509.27|1510.49|1508.99|1510.92|1509.42|1509.53|1508.03|0
1587696600000|2020-04-24 02:50:00|1510.48|1508.98|1507.65|1506.15|1510.74|1509.24|1507.4|1505.9|0
1587696900000|2020-04-24 02:55:00|1507.66|1506.16|1509.48|1507.98|1510.01|1508.51|1507.65|1506.15|0
1587697200000|2020-04-24 03:00:00|1509.47|1507.97|1508.93|1507.43|1510.48|1508.98|1508.9|1507.4|0
1587697500000|2020-04-24 03:05:00|1508.91|1507.41|1509.65|1508.15|1509.68|1508.18|1508.68|1507.18|0
1587697800000|2020-04-24 03:10:00|1509.66|1508.16|1508.93|1507.43|1509.67|1508.17|1508.41|1506.91|0
1587698100000|2020-04-24 03:15:00|1508.86|1507.36|1508.6|1507.1|1509.13|1507.63|1507.62|1506.12|0
1587698400000|2020-04-24 03:20:00|1508.61|1507.11|1508.33|1506.83|1509.07|1507.57|1507.63|1506.13|0
1587698700000|2020-04-24 03:25:00|1508.32|1506.82|1508.64|1507.14|1508.66|1507.16|1508.11|1506.61|0
1587699000000|2020-04-24 03:30:00|1508.65|1507.15|1508.74|1507.24|1509.19|1507.69|1508.03|1506.53|0
1587699300000|2020-04-24 03:35:00|1508.73|1507.23|1509.67|1508.17|1510.1|1508.6|1508.73|1507.23|0
1587699600000|2020-04-24 03:40:00|1509.65|1508.15|1508.21|1506.71|1509.65|1508.15|1508.21|1506.71|0
1587699900000|2020-04-24 03:45:00|1508.07|1506.57|1508.34|1506.84|1508.49|1506.99|1507.75|1506.25|0
1587700200000|2020-04-24 03:50:00|1508.33|1506.83|1508.39|1506.89|1508.87|1507.37|1507.87|1506.37|0
1587700500000|2020-04-24 03:55:00|1508.37|1506.87|1508.37|1506.87|1508.4|1506.9|1507.9|1506.4|0
1587700800000|2020-04-24 04:00:00|1508.36|1506.86|1509.17|1507.67|1509.47|1507.97|1507.93|1506.43|0
1587701100000|2020-04-24 04:05:00|1509.18|1507.68|1509.58|1508.08|1509.58|1508.08|1508.93|1507.43|0
1587701400000|2020-04-24 04:10:00|1509.57|1508.07|1509.88|1508.38|1509.89|1508.39|1509.07|1507.57|0
1587701700000|2020-04-24 04:15:00|1509.89|1508.39|1509.87|1508.37|1509.9|1508.4|1509.38|1507.88|0
1587702000000|2020-04-24 04:20:00|1509.86|1508.36|1510.64|1509.14|1510.64|1509.14|1509.28|1507.78|0
1587702300000|2020-04-24 04:25:00|1510.62|1509.12|1511.09|1509.59|1511.11|1509.61|1510.58|1509.08|0
1587702600000|2020-04-24 04:30:00|1511.08|1509.58|1511.48|1509.98|1511.49|1509.99|1510.58|1509.08|0
1587702900000|2020-04-24 04:35:00|1511.49|1509.99|1511.04|1509.54|1511.56|1510.06|1511.01|1509.51|0
1587703200000|2020-04-24 04:40:00|1511.06|1509.56|1510.62|1509.12|1511.6|1510.1|1510.56|1509.06|0
1587703500000|2020-04-24 04:45:00|1510.6|1509.1|1512.05|1510.55|1512.05|1510.55|1510.34|1508.84|0
1587703800000|2020-04-24 04:50:00|1512.03|1510.53|1511.56|1510.06|1512.03|1510.53|1511.52|1510.02|0
1587704100000|2020-04-24 04:55:00|1511.57|1510.07|1511.1|1509.6|1511.6|1510.1|1511.08|1509.58|0
1587704400000|2020-04-24 05:00:00|1511.09|1509.59|1509.43|1507.93|1511.11|1509.61|1509.16|1507.66|0
1587704700000|2020-04-24 05:05:00|1509.42|1507.92|1506.79|1505.29|1509.43|1507.93|1506.23|1504.73|0
1587705000000|2020-04-24 05:10:00|1506.78|1505.28|1509.93|1508.43|1510.19|1508.69|1506.77|1505.27|0
1587705300000|2020-04-24 05:15:00|1509.86|1508.36|1511.5|1510|1511.5|1510|1509.71|1508.21|0
1587705600000|2020-04-24 05:20:00|1511.49|1509.99|1511.51|1510.01|1512.42|1510.92|1511.24|1509.74|0
1587705900000|2020-04-24 05:25:00|1511.44|1509.94|1512.95|1511.45|1512.96|1511.46|1510.98|1509.48|0
1587706200000|2020-04-24 05:30:00|1512.96|1511.46|1512.88|1511.38|1513.93|1512.43|1512.83|1511.33|0
1587706500000|2020-04-24 05:35:00|1512.87|1511.37|1514.32|1512.82|1514.81|1513.31|1512.82|1511.32|0
1587706800000|2020-04-24 05:40:00|1514.31|1512.81|1514.97|1513.47|1515.21|1513.71|1513.55|1512.05|0
1587707100000|2020-04-24 05:45:00|1514.96|1513.46|1513.05|1511.55|1515.47|1513.97|1512.57|1511.07|0
1587707400000|2020-04-24 05:50:00|1513.04|1511.54|1513.78|1512.28|1514.09|1512.59|1512.55|1511.05|0
1587707700000|2020-04-24 05:55:00|1513.71|1512.21|1513.35|1511.85|1513.71|1512.21|1512.5|1511|0
1587708000000|2020-04-24 06:00:00|1513.22|1511.72|1511.58|1510.08|1513.22|1511.72|1510.35|1508.85|0
1587708300000|2020-04-24 06:05:00|1511.59|1510.09|1510.92|1509.42|1511.62|1510.12|1509.22|1507.72|0
1587708600000|2020-04-24 06:10:00|1510.93|1509.43|1514.25|1512.75|1514.42|1512.92|1509.65|1508.15|0
1587708900000|2020-04-24 06:15:00|1513.95|1512.45|1516.65|1515.15|1517.3|1515.8|1513.95|1512.45|0
1587709200000|2020-04-24 06:20:00|1516.69|1515.19|1516.95|1515.45|1517.66|1516.16|1515.7|1514.2|0
1587709500000|2020-04-24 06:25:00|1516.82|1515.32|1514.31|1512.81|1517.03|1515.53|1514.31|1512.81|0
1587709800000|2020-04-24 06:30:00|1514.17|1512.67|1513.98|1512.48|1514.34|1512.84|1512.36|1510.86|86
1587710100000|2020-04-24 06:35:00|1513.86|1512.36|1514.98|1513.48|1515.48|1513.98|1513.11|1511.61|50
1587710400000|2020-04-24 06:40:00|1514.86|1513.36|1515.86|1514.36|1515.86|1514.36|1514.23|1512.73|62
1587710700000|2020-04-24 06:45:00|1515.73|1514.23|1515.86|1514.36|1517.11|1515.61|1515.73|1514.23|35
1587711000000|2020-04-24 06:50:00|1515.73|1514.23|1517.11|1515.61|1518.48|1516.98|1515.73|1514.23|41
1587711300000|2020-04-24 06:55:00|1516.98|1515.48|1518.83|1517.33|1518.83|1517.33|1516.46|1514.96|1
1587711600000|2020-04-24 07:00:00|1518.82|1517.32|1516.11|1515.61|1518.86|1517.36|1510.73|1510.23|4522
1587711900000|2020-04-24 07:05:00|1515.98|1515.48|1515.98|1515.48|1521.11|1520.61|1515.36|1514.86|3667
1587712200000|2020-04-24 07:10:00|1515.86|1515.36|1518.11|1517.61|1521.11|1520.61|1515.86|1515.36|2155
1587712500000|2020-04-24 07:15:00|1517.98|1517.48|1515.61|1515.11|1519.11|1518.61|1515.36|1514.86|1273
1587712800000|2020-04-24 07:20:00|1515.73|1515.23|1517.11|1516.61|1518.11|1517.61|1514.61|1514.11|962
1587713100000|2020-04-24 07:25:00|1516.98|1516.48|1516.86|1516.36|1518.11|1517.61|1514.61|1514.11|1182
1587713400000|2020-04-24 07:30:00|1516.98|1516.48|1516.36|1515.86|1517.61|1517.11|1514.48|1513.98|1325
1587713700000|2020-04-24 07:35:00|1516.48|1515.98|1517.36|1516.86|1519.36|1518.86|1515.48|1514.98|1113
1587714000000|2020-04-24 07:40:00|1517.23|1516.73|1518.61|1518.11|1518.61|1518.11|1516.36|1515.86|1233
1587714300000|2020-04-24 07:45:00|1518.73|1518.23|1518.11|1517.61|1520.23|1519.73|1517.73|1517.23|1117
1587714600000|2020-04-24 07:50:00|1517.98|1517.48|1519.86|1519.36|1520.11|1519.61|1517.36|1516.86|829
1587714900000|2020-04-24 07:55:00|1519.98|1519.48|1520.11|1519.61|1520.11|1519.61|1518.73|1518.23|940
1587715200000|2020-04-24 08:00:00|1519.98|1519.48|1518.36|1517.86|1520.61|1520.11|1517.86|1517.36|873
1587715500000|2020-04-24 08:05:00|1518.48|1517.98|1518.61|1518.11|1519.11|1518.61|1517.36|1516.86|700
1587715800000|2020-04-24 08:10:00|1518.73|1518.23|1515.98|1515.48|1519.11|1518.61|1515.61|1515.11|781
1587716100000|2020-04-24 08:15:00|1515.86|1515.36|1514.36|1513.86|1516.11|1515.61|1513.86|1513.36|844
1587716400000|2020-04-24 08:20:00|1514.48|1513.98|1513.11|1512.61|1515.11|1514.61|1512.86|1512.36|916
1587716700000|2020-04-24 08:25:00|1512.86|1512.36|1513.86|1513.36|1515.11|1514.61|1512.86|1512.36|538
1587717000000|2020-04-24 08:30:00|1513.73|1513.23|1512.11|1511.61|1514.36|1513.86|1511.98|1511.48|1073
1587717300000|2020-04-24 08:35:00|1511.98|1511.48|1511.86|1511.36|1512.36|1511.86|1511.61|1511.11|584
1587717600000|2020-04-24 08:40:00|1511.98|1511.48|1511.86|1511.36|1512.61|1512.11|1511.73|1511.23|561
1587717900000|2020-04-24 08:45:00|1511.98|1511.48|1514.11|1513.61|1514.11|1513.61|1511.73|1511.23|428
1587718200000|2020-04-24 08:50:00|1514.23|1513.73|1514.61|1514.11|1516.36|1515.86|1513.61|1513.11|1478
1587718500000|2020-04-24 08:55:00|1514.73|1514.23|1514.36|1513.86|1515.11|1514.61|1513.86|1513.36|540
1587718800000|2020-04-24 09:00:00|1514.23|1513.73|1517.73|1517.23|1517.98|1517.48|1514.11|1513.61|869
1587719100000|2020-04-24 09:05:00|1517.86|1517.36|1521.11|1520.61|1521.11|1520.61|1517.73|1517.23|1197
1587719400000|2020-04-24 09:10:00|1521.36|1520.86|1520.61|1520.11|1522.86|1522.36|1520.11|1519.61|1549
1587719700000|2020-04-24 09:15:00|1520.73|1520.23|1519.48|1518.98|1521.61|1521.11|1519.36|1518.86|611
1587720000000|2020-04-24 09:20:00|1519.36|1518.86|1518.86|1518.36|1520.36|1519.86|1518.23|1517.73|653
1587720300000|2020-04-24 09:25:00|1519.11|1518.61|1521.11|1520.61|1522.61|1522.11|1519.11|1518.61|787
1587720600000|2020-04-24 09:30:00|1521.23|1520.73|1519.61|1519.11|1521.36|1520.86|1519.36|1518.86|305
1587720900000|2020-04-24 09:35:00|1519.73|1519.23|1518.86|1518.36|1519.86|1519.36|1518.36|1517.86|563
1587721200000|2020-04-24 09:40:00|1518.73|1518.23|1518.86|1518.36|1519.11|1518.61|1518.36|1517.86|336
1587721500000|2020-04-24 09:45:00|1518.98|1518.48|1520.11|1519.61|1520.36|1519.86|1518.36|1517.86|444
1587721800000|2020-04-24 09:50:00|1520.23|1519.73|1521.36|1520.86|1522.86|1522.36|1520.23|1519.73|721
1587722100000|2020-04-24 09:55:00|1521.48|1520.98|1519.86|1519.36|1522.11|1521.61|1519.73|1519.23|524
1587722400000|2020-04-24 10:00:00|1519.73|1519.23|1520.36|1519.86|1520.86|1520.36|1519.11|1518.61|650
1587722700000|2020-04-24 10:05:00|1520.48|1519.98|1521.48|1520.98|1521.61|1521.11|1519.86|1519.36|273
1587723000000|2020-04-24 10:10:00|1521.61|1521.11|1521.73|1521.23|1522.23|1521.73|1520.86|1520.36|352
1587723300000|2020-04-24 10:15:00|1521.61|1521.11|1522.98|1522.48|1523.23|1522.73|1521.61|1521.11|693
1587723600000|2020-04-24 10:20:00|1523.11|1522.61|1522.48|1521.98|1523.11|1522.61|1521.86|1521.36|688
1587723900000|2020-04-24 10:25:00|1522.36|1521.86|1523.33|1522.83|1524.1|1523.6|1522.11|1521.61|2170
1587724200000|2020-04-24 10:30:00|1523.45|1522.95|1523.08|1522.58|1524.08|1523.58|1522.83|1522.33|332
1587724500000|2020-04-24 10:35:00|1523.2|1522.7|1524.08|1523.58|1524.08|1523.58|1521.83|1521.33|411
1587724800000|2020-04-24 10:40:00|1524.2|1523.7|1522.7|1522.2|1524.83|1524.33|1522.7|1522.2|634
1587725100000|2020-04-24 10:45:00|1522.83|1522.33|1523.58|1523.08|1524.33|1523.83|1522.45|1521.95|467
1587725400000|2020-04-24 10:50:00|1523.7|1523.2|1524.08|1523.58|1524.08|1523.58|1522.83|1522.33|326
1587725700000|2020-04-24 10:55:00|1523.95|1523.45|1527.58|1527.08|1527.58|1527.08|1523.95|1523.45|993
1587726000000|2020-04-24 11:00:00|1527.7|1527.2|1526.58|1526.08|1529.08|1528.58|1526.2|1525.7|866
1587726300000|2020-04-24 11:05:00|1526.7|1526.2|1527.08|1526.58|1527.7|1527.2|1526.58|1526.08|826
1587726600000|2020-04-24 11:10:00|1526.95|1526.45|1528.58|1528.08|1528.7|1528.2|1526.95|1526.45|269
1587726900000|2020-04-24 11:15:00|1528.7|1528.2|1527.33|1526.83|1529.08|1528.58|1526.95|1526.45|435
1587727200000|2020-04-24 11:20:00|1527.2|1526.7|1526.08|1525.58|1527.45|1526.95|1525.83|1525.33|543
1587727500000|2020-04-24 11:25:00|1525.95|1525.45|1527.45|1526.95|1527.83|1527.33|1525.83|1525.33|420
1587727800000|2020-04-24 11:30:00|1527.58|1527.08|1526.2|1525.7|1527.58|1527.08|1526.08|1525.58|486
1587728100000|2020-04-24 11:35:00|1526.33|1525.83|1524.58|1524.08|1526.33|1525.83|1524.58|1524.08|699
1587728400000|2020-04-24 11:40:00|1524.45|1523.95|1524.08|1523.58|1524.83|1524.33|1523.33|1522.83|442
1587728700000|2020-04-24 11:45:00|1523.83|1523.33|1522.08|1521.58|1523.83|1523.33|1522.08|1521.58|389
1587729000000|2020-04-24 11:50:00|1522.2|1521.7|1522.83|1522.33|1523.08|1522.58|1521.95|1521.45|301
1587729300000|2020-04-24 11:55:00|1522.7|1522.2|1522.08|1521.58|1523.08|1522.58|1521.83|1521.33|344
1587729600000|2020-04-24 12:00:00|1522.33|1521.83|1521.58|1521.08|1522.95|1522.45|1521.45|1520.95|449
1587729900000|2020-04-24 12:05:00|1521.33|1520.83|1522.83|1522.33|1522.83|1522.33|1521.2|1520.7|300
1587730200000|2020-04-24 12:10:00|1522.7|1522.2|1521.58|1521.08|1522.7|1522.2|1521.58|1521.08|653
1587730500000|2020-04-24 12:15:00|1521.7|1521.2|1520.58|1520.08|1522.08|1521.58|1520.2|1519.7|580
1587730800000|2020-04-24 12:20:00|1520.7|1520.2|1521.83|1521.33|1521.83|1521.33|1520.58|1520.08|578
1587731100000|2020-04-24 12:25:00|1521.7|1521.2|1521.7|1521.2|1522.58|1522.08|1521.33|1520.83|247
1587731400000|2020-04-24 12:30:00|1521.83|1521.33|1522.08|1521.58|1522.83|1522.33|1521.08|1520.58|537
1587731700000|2020-04-24 12:35:00|1521.83|1521.33|1523.33|1522.83|1523.58|1523.08|1521.83|1521.33|513
1587732000000|2020-04-24 12:40:00|1523.08|1522.58|1523.58|1523.08|1524.08|1523.58|1522.58|1522.08|661
1587732300000|2020-04-24 12:45:00|1523.7|1523.2|1525.08|1524.58|1525.08|1524.58|1523.58|1523.08|634
1587732600000|2020-04-24 12:50:00|1525.2|1524.7|1524.63|1524.13|1525.33|1524.83|1524.2|1523.7|944
1587732900000|2020-04-24 12:55:00|1524.5|1524|1525.38|1524.88|1525.38|1524.88|1524.38|1523.88|462
1587733200000|2020-04-24 13:00:00|1525.25|1524.75|1526.13|1525.63|1526.38|1525.88|1524.88|1524.38|446
1587733500000|2020-04-24 13:05:00|1526.25|1525.75|1524.13|1523.63|1526.38|1525.88|1523.63|1523.13|868
1587733800000|2020-04-24 13:10:00|1524.25|1523.75|1522.88|1522.38|1524.38|1523.88|1522.88|1522.38|458
1587734100000|2020-04-24 13:15:00|1522.75|1522.25|1522.38|1521.88|1523.13|1522.63|1522.13|1521.63|897
1587734400000|2020-04-24 13:20:00|1522.5|1522|1522.63|1522.13|1523.63|1523.13|1522.13|1521.63|857
1587734700000|2020-04-24 13:25:00|1522.5|1522|1523.13|1522.63|1523.63|1523.13|1522|1521.5|714
1587735000000|2020-04-24 13:30:00|1523.25|1522.75|1523.88|1523.38|1524.63|1524.13|1522.38|1521.88|1067
1587735300000|2020-04-24 13:35:00|1523.75|1523.25|1522.13|1521.63|1524|1523.5|1521.63|1521.13|905
1587735600000|2020-04-24 13:40:00|1522|1521.5|1520.63|1520.13|1522.38|1521.88|1519.38|1518.88|875
1587735900000|2020-04-24 13:45:00|1520.5|1520|1518.63|1518.13|1521.13|1520.63|1518.13|1517.63|1097
1587736200000|2020-04-24 13:50:00|1518.75|1518.25|1518.88|1518.38|1519.88|1519.38|1518.13|1517.63|1134
1587736500000|2020-04-24 13:55:00|1518.75|1518.25|1517.25|1516.75|1518.75|1518.25|1515.88|1515.38|1423
1587736800000|2020-04-24 14:00:00|1517.38|1516.88|1516.88|1516.38|1518.25|1517.75|1515.63|1515.13|1376
1587737100000|2020-04-24 14:05:00|1517|1516.5|1515.88|1515.38|1518.38|1517.88|1515.5|1515|1141
1587737400000|2020-04-24 14:10:00|1516.17|1515.67|1516.29|1515.79|1517.67|1517.17|1516.04|1515.54|1267
1587737700000|2020-04-24 14:15:00|1516.42|1515.92|1518.54|1518.04|1519.04|1518.54|1515.67|1515.17|1071
1587738000000|2020-04-24 14:20:00|1518.67|1518.17|1519.42|1518.92|1519.42|1518.92|1517.67|1517.17|862
1587738300000|2020-04-24 14:25:00|1519.29|1518.79|1517.17|1516.67|1519.67|1519.17|1516.17|1515.67|1072
1587738600000|2020-04-24 14:30:00|1517.04|1516.54|1519.17|1518.67|1519.17|1518.67|1515.92|1515.42|1342
1587738900000|2020-04-24 14:35:00|1518.92|1518.42|1520.79|1520.29|1521.17|1520.67|1518.92|1518.42|977
1587739200000|2020-04-24 14:40:00|1520.67|1520.17|1520.79|1520.29|1521.17|1520.67|1519.42|1518.92|586
1587739500000|2020-04-24 14:45:00|1520.67|1520.17|1519.42|1518.92|1521.42|1520.92|1518.92|1518.42|940
1587739800000|2020-04-24 14:50:00|1519.67|1519.17|1518.92|1518.42|1520.42|1519.92|1518.42|1517.92|856
1587740100000|2020-04-24 14:55:00|1519.04|1518.54|1518.17|1517.67|1519.42|1518.92|1517.42|1516.92|1027
1587740400000|2020-04-24 15:00:00|1518.04|1517.54|1516.67|1516.17|1518.79|1518.29|1516.42|1515.92|1054
1587740700000|2020-04-24 15:05:00|1516.42|1515.92|1517.42|1516.92|1518.42|1517.92|1516.17|1515.67|2444
1587741000000|2020-04-24 15:10:00|1517.17|1516.67|1515.67|1515.17|1517.42|1516.92|1514.92|1514.42|1335
1587741300000|2020-04-24 15:15:00|1515.92|1515.42|1517.17|1516.67|1517.67|1517.17|1515.54|1515.04|1821
1587741600000|2020-04-24 15:20:00|1517.42|1516.92|1514.29|1513.79|1517.79|1517.29|1514.04|1513.54|3118
1587741900000|2020-04-24 15:25:00|1514.42|1513.92|1513.38|1511.88|1515.38|1513.92|1511.42|1510.92|1448
1587742200000|2020-04-24 15:30:00|1513.4|1511.9|1514.54|1513.04|1515.54|1514.04|1512.95|1511.45|177
1587742500000|2020-04-24 15:35:00|1514.42|1512.92|1517.17|1515.67|1517.29|1515.79|1514.42|1512.92|167
1587742800000|2020-04-24 15:40:00|1516.67|1515.17|1516.42|1514.92|1517.04|1515.54|1515.92|1514.42|17
1587743100000|2020-04-24 15:45:00|1516.29|1514.79|1517.17|1515.67|1517.17|1515.67|1516.29|1514.79|11
1587743400000|2020-04-24 15:50:00|1517.04|1515.54|1516.67|1515.17|1517.42|1515.92|1516.67|1515.17|25
1587743700000|2020-04-24 15:55:00|1516.17|1514.67|1516.17|1514.67|1516.79|1515.29|1515.92|1514.42|12
1587744000000|2020-04-24 16:00:00|1516.15|1514.65|1517.13|1515.63|1517.14|1515.64|1515.08|1513.58|0
1587744300000|2020-04-24 16:05:00|1517.11|1515.61|1518.58|1517.08|1518.58|1517.08|1516.98|1515.48|0
1587744600000|2020-04-24 16:10:00|1518.56|1517.06|1517.17|1515.67|1518.56|1517.06|1517.14|1515.64|0
1587744900000|2020-04-24 16:15:00|1517.15|1515.65|1517.47|1515.97|1517.67|1516.17|1516.61|1515.11|0
1587745200000|2020-04-24 16:20:00|1517.17|1515.67|1516.61|1515.11|1517.47|1515.97|1515.63|1514.13|0
1587745500000|2020-04-24 16:25:00|1516.62|1515.12|1517.77|1516.27|1517.79|1516.29|1516.61|1515.11|0
1587745800000|2020-04-24 16:30:00|1517.76|1516.26|1518.13|1516.63|1518.24|1516.74|1517.69|1516.19|0
1587746100000|2020-04-24 16:35:00|1518.11|1516.61|1519.24|1517.74|1519.24|1517.74|1517.61|1516.11|0
1587746400000|2020-04-24 16:40:00|1519.22|1517.72|1519.81|1518.31|1520.34|1518.84|1518.76|1517.26|0
1587746700000|2020-04-24 16:45:00|1519.83|1518.33|1520.23|1518.73|1520.29|1518.79|1518.89|1517.39|0
1587747000000|2020-04-24 16:50:00|1520.09|1518.59|1519.2|1517.7|1520.27|1518.77|1519.15|1517.65|0
1587747300000|2020-04-24 16:55:00|1519.21|1517.71|1519.73|1518.23|1519.74|1518.24|1519.15|1517.65|0
1587747600000|2020-04-24 17:00:00|1519.71|1518.21|1518.71|1517.21|1519.73|1518.23|1518.68|1517.18|0
1587747900000|2020-04-24 17:05:00|1518.75|1517.25|1518.71|1517.21|1519.21|1517.71|1518.26|1516.76|0
1587748200000|2020-04-24 17:10:00|1518.73|1517.23|1518.63|1517.13|1518.73|1517.23|1517.72|1516.22|0
1587748500000|2020-04-24 17:15:00|1518.62|1517.12|1519.13|1517.63|1519.15|1517.65|1518.1|1516.6|0
1587748800000|2020-04-24 17:20:00|1519.12|1517.62|1518.7|1517.2|1519.16|1517.66|1518.59|1517.09|0
1587749100000|2020-04-24 17:25:00|1518.68|1517.18|1520.18|1518.68|1520.18|1518.68|1518.63|1517.13|0
1587749400000|2020-04-24 17:30:00|1520.16|1518.66|1519.65|1518.15|1520.66|1519.16|1519.15|1517.65|0
1587749700000|2020-04-24 17:35:00|1519.66|1518.16|1521.19|1519.69|1521.2|1519.7|1519.62|1518.12|0
1587750000000|2020-04-24 17:40:00|1521.2|1519.7|1522.17|1520.67|1522.18|1520.68|1520.59|1519.09|0
1587750300000|2020-04-24 17:45:00|1522.18|1520.68|1521.69|1520.19|1522.18|1520.68|1521.66|1520.16|0
1587750600000|2020-04-24 17:50:00|1521.67|1520.17|1522.72|1521.22|1522.74|1521.24|1521.66|1520.16|0
1587750900000|2020-04-24 17:55:00|1522.71|1521.21|1525.17|1523.67|1525.19|1523.69|1522.19|1520.69|0
1587751200000|2020-04-24 18:00:00|1525.16|1523.66|1524.64|1523.14|1525.66|1524.16|1523.13|1521.63|0
1587751500000|2020-04-24 18:05:00|1524.63|1523.13|1525.62|1524.12|1526.16|1524.66|1524.16|1522.66|0
1587751800000|2020-04-24 18:10:00|1525.64|1524.14|1525.59|1524.09|1525.64|1524.14|1524.69|1523.19|0
1587752100000|2020-04-24 18:15:00|1525.57|1524.07|1526.06|1524.56|1526.18|1524.68|1525.1|1523.6|0
1587752400000|2020-04-24 18:20:00|1526.08|1524.58|1524.7|1523.2|1526.51|1525.01|1524.2|1522.7|0
1587752700000|2020-04-24 18:25:00|1524.69|1523.19|1524.25|1522.75|1524.7|1523.2|1523.28|1521.78|0
1587753000000|2020-04-24 18:30:00|1524.23|1522.73|1523.58|1522.08|1524.73|1523.23|1523.54|1522.04|0
1587753300000|2020-04-24 18:35:00|1523.57|1522.07|1525.26|1523.76|1525.28|1523.78|1523.57|1522.07|0
1587753600000|2020-04-24 18:40:00|1525.23|1523.73|1525.64|1524.14|1525.78|1524.28|1524.73|1523.23|0
1587753900000|2020-04-24 18:45:00|1525.62|1524.12|1527.12|1525.62|1527.17|1525.67|1525.62|1524.12|0
1587754200000|2020-04-24 18:50:00|1527.14|1525.64|1525.64|1524.14|1527.57|1526.07|1525.58|1524.08|0
1587754500000|2020-04-24 18:55:00|1525.62|1524.12|1526.15|1524.65|1526.65|1525.15|1525.62|1524.12|0
1587754800000|2020-04-24 19:00:00|1526.14|1524.64|1524.65|1523.15|1526.15|1524.65|1524.61|1523.11|0
1587755100000|2020-04-24 19:05:00|1524.67|1523.17|1527.21|1525.71|1527.61|1526.11|1524.65|1523.15|0
1587755400000|2020-04-24 19:10:00|1527.19|1525.69|1526.49|1524.99|1528.05|1526.55|1525.5|1524|0
1587755700000|2020-04-24 19:15:00|1526.5|1525|1526.17|1524.67|1526.69|1525.19|1525.49|1523.99|0
1587756000000|2020-04-24 19:20:00|1526.18|1524.68|1529.15|1527.65|1529.21|1527.71|1525.63|1524.13|0
1587756300000|2020-04-24 19:25:00|1529.14|1527.64|1529.46|1527.96|1529.83|1528.33|1528.11|1526.61|0
1587756600000|2020-04-24 19:30:00|1529.53|1528.03|1530.37|1528.87|1530.4|1528.9|1529|1527.5|0
1587756900000|2020-04-24 19:35:00|1530.39|1528.89|1530.59|1529.09|1530.64|1529.14|1529.51|1528.01|0
1587757200000|2020-04-24 19:40:00|1530.6|1529.1|1533.03|1531.53|1533.99|1532.49|1530.6|1529.1|0
1587757500000|2020-04-24 19:45:00|1533.02|1531.52|1532.55|1531.05|1533.12|1531.62|1531.55|1530.05|0
1587757800000|2020-04-24 19:50:00|1532.47|1530.97|1530.84|1529.34|1532.71|1531.21|1529.33|1527.83|0
1587758100000|2020-04-24 19:55:00|1530.86|1529.36|1530.59|1529.09|1530.92|1529.42|1528.38|1526.88|0
1587758400000|2020-04-24 20:00:00|1530.51|1529.01|1530.57|1529.07|1532.36|1530.86|1529.18|1527.68|0
1587758700000|2020-04-24 20:05:00|1530.59|1529.09|1531.74|1530.24|1532.26|1530.76|1530.25|1528.75|0
1587759000000|2020-04-24 20:10:00|1531.82|1530.32|1531.74|1530.24|1531.92|1530.42|1531.21|1529.71|0
1587759300000|2020-04-24 20:15:00|1531.82|1530.32|1531.64|1530.14|1531.86|1530.36|1531.5|1530|0
1587759600000|2020-04-24 20:20:00|1531.52|1530.02|1531.58|1530.08|1531.66|1530.16|1531.48|1529.98|0
1587759900000|2020-04-24 20:25:00|1531.5|1530|1531.38|1529.88|1531.54|1530.04|1531.22|1529.72|0
1587760200000|2020-04-24 20:30:00|1531.32|1529.82|1531.6|1530.1|1531.72|1530.22|1530.75|1529.25|0
1587760500000|2020-04-24 20:35:00|1531.62|1530.12|1531.6|1530.1|1531.84|1530.34|1531.3|1529.8|0
1587760800000|2020-04-24 20:40:00|1531.58|1530.08|1531.4|1529.9|1531.74|1530.24|1531.16|1529.66|0
1587761100000|2020-04-24 20:45:00|1531.38|1529.88|1531.39|1529.89|1531.49|1529.99|1531.15|1529.65|0
1587761400000|2020-04-24 20:50:00|1531.37|1529.87|1531.39|1529.89|1531.49|1529.99|1531.04|1529.54|0
1587761700000|2020-04-24 20:55:00|1531.37|1529.87|1531.04|1529.54|1531.73|1530.23|1530.82|1529.32|0
1587938400000|2020-04-26 22:00:00|1535.05|1533.55|1534.56|1533.06|1537.13|1535.63|1534.12|1532.62|0
1587938700000|2020-04-26 22:05:00|1534.58|1533.08|1528.71|1527.21|1534.76|1533.26|1528.34|1526.84|0
1587939000000|2020-04-26 22:10:00|1528.51|1527.01|1530.08|1528.58|1530.17|1528.67|1527.7|1526.2|0
1587939300000|2020-04-26 22:15:00|1530.06|1528.56|1529.54|1528.04|1530.08|1528.58|1529.24|1527.74|0
1587939600000|2020-04-26 22:20:00|1529.53|1528.03|1529.5|1528|1529.71|1528.21|1529.24|1527.74|0
1587939900000|2020-04-26 22:25:00|1529.52|1528.02|1528.6|1527.1|1529.74|1528.24|1527.64|1526.14|0
1587940200000|2020-04-26 22:30:00|1528.56|1527.06|1526.47|1524.97|1528.83|1527.33|1525.48|1523.98|0
1587940500000|2020-04-26 22:35:00|1526.45|1524.95|1525.54|1524.04|1526.67|1525.17|1524.6|1523.1|0
1587940800000|2020-04-26 22:40:00|1525.58|1524.08|1525.68|1524.18|1526.62|1525.12|1525.58|1524.08|0
1587941100000|2020-04-26 22:45:00|1525.67|1524.17|1526.48|1524.98|1526.68|1525.18|1525.58|1524.08|0
1587941400000|2020-04-26 22:50:00|1526.49|1524.99|1526.34|1524.84|1528.01|1526.51|1525.9|1524.4|0
1587941700000|2020-04-26 22:55:00|1526.35|1524.85|1525.59|1524.09|1526.68|1525.18|1525.05|1523.55|0
1587942000000|2020-04-26 23:00:00|1525.65|1524.15|1527.33|1525.83|1527.47|1525.97|1525.65|1524.15|0
1587942300000|2020-04-26 23:05:00|1527.34|1525.84|1526.68|1525.18|1527.91|1526.41|1526.34|1524.84|0
1587942600000|2020-04-26 23:10:00|1526.69|1525.19|1527.67|1526.17|1528.01|1526.51|1526.68|1525.18|0
1587942900000|2020-04-26 23:15:00|1527.66|1526.16|1526.58|1525.08|1527.91|1526.41|1526.52|1525.02|0
1587943200000|2020-04-26 23:20:00|1526.56|1525.06|1528.65|1527.15|1528.69|1527.19|1526.34|1524.84|0
1587943500000|2020-04-26 23:25:00|1528.64|1527.14|1529.11|1527.61|1529.48|1527.98|1528.55|1527.05|0
1587943800000|2020-04-26 23:30:00|1529.09|1527.59|1528.46|1526.96|1529.79|1528.29|1528.12|1526.62|0
1587944100000|2020-04-26 23:35:00|1528.48|1526.98|1527.03|1525.53|1528.91|1527.41|1526.84|1525.34|0
1587944400000|2020-04-26 23:40:00|1527.05|1525.55|1527.23|1525.73|1527.34|1525.84|1526.31|1524.81|0
1587944700000|2020-04-26 23:45:00|1527.22|1525.72|1526.92|1525.42|1528.02|1526.52|1526.29|1524.79|0
1587945000000|2020-04-26 23:50:00|1526.91|1525.41|1526.73|1525.23|1527.51|1526.01|1526.29|1524.79|0
1587945300000|2020-04-26 23:55:00|1526.75|1525.25|1527.14|1525.64|1527.42|1525.92|1526.63|1525.13|0
1587945600000|2020-04-27 00:00:00|1527.16|1525.66|1526.11|1524.61|1527.49|1525.99|1525.07|1523.57|0
1587945900000|2020-04-27 00:05:00|1526.12|1524.62|1527.69|1526.19|1528.13|1526.63|1525.96|1524.46|0
1587946200000|2020-04-27 00:10:00|1527.71|1526.21|1526.6|1525.1|1528.37|1526.87|1526.26|1524.76|0
1587946500000|2020-04-27 00:15:00|1526.58|1525.08|1528.07|1526.57|1529.08|1527.58|1526.4|1524.9|0
1587946800000|2020-04-27 00:20:00|1528.08|1526.58|1527.2|1525.7|1529.1|1527.6|1526.98|1525.48|0
1587947100000|2020-04-27 00:25:00|1527.22|1525.72|1528.73|1527.23|1529.22|1527.72|1527.22|1525.72|0
1587947400000|2020-04-27 00:30:00|1528.71|1527.21|1529.04|1527.54|1529.55|1528.05|1527.95|1526.45|0
1587947700000|2020-04-27 00:35:00|1529.06|1527.56|1527.58|1526.08|1529.52|1528.02|1527.58|1526.08|0
1587948000000|2020-04-27 00:40:00|1527.61|1526.11|1527.14|1525.64|1528.08|1526.58|1527.08|1525.58|0
1587948300000|2020-04-27 00:45:00|1527.21|1525.71|1529.57|1528.07|1529.59|1528.09|1527.21|1525.71|0
1587948600000|2020-04-27 00:50:00|1529.59|1528.09|1530.02|1528.52|1530.51|1529.01|1529.03|1527.53|0
1587948900000|2020-04-27 00:55:00|1530.03|1528.53|1531.62|1530.12|1532.11|1530.61|1529.65|1528.15|0
1587949200000|2020-04-27 01:00:00|1531.64|1530.14|1530.79|1529.29|1532.54|1531.04|1530.79|1529.29|0
1587949500000|2020-04-27 01:05:00|1530.8|1529.3|1530.32|1528.82|1531.52|1530.02|1529.6|1528.1|0
1587949800000|2020-04-27 01:10:00|1530.3|1528.8|1530.49|1528.99|1530.51|1529.01|1529.74|1528.24|0
1587950100000|2020-04-27 01:15:00|1530.51|1529.01|1531.18|1529.68|1532.88|1531.38|1529.99|1528.49|0
1587950400000|2020-04-27 01:20:00|1531.19|1529.69|1532.38|1530.88|1532.93|1531.43|1530.96|1529.46|0
1587950700000|2020-04-27 01:25:00|1532.32|1530.82|1532.9|1531.4|1532.91|1531.41|1531.64|1530.14|0
1587951000000|2020-04-27 01:30:00|1532.91|1531.41|1533.91|1532.41|1534.66|1533.16|1532.87|1531.37|0
1587951300000|2020-04-27 01:35:00|1533.92|1532.42|1535.39|1533.89|1535.91|1534.41|1533.41|1531.91|0
1587951600000|2020-04-27 01:40:00|1535.41|1533.91|1534.9|1533.4|1535.41|1533.91|1533.94|1532.44|0
1587951900000|2020-04-27 01:45:00|1534.91|1533.41|1536.78|1535.28|1537.75|1536.25|1534.88|1533.38|0
1587952200000|2020-04-27 01:50:00|1536.81|1535.31|1536.32|1534.82|1537.3|1535.8|1536.28|1534.78|0
1587952500000|2020-04-27 01:55:00|1536.33|1534.83|1536.77|1535.27|1537.73|1536.23|1536.27|1534.77|0
1587952800000|2020-04-27 02:00:00|1536.78|1535.28|1536.77|1535.27|1537.25|1535.75|1536.3|1534.8|0
1587953100000|2020-04-27 02:05:00|1536.78|1535.28|1539.19|1537.69|1539.2|1537.7|1536.3|1534.8|0
1587953400000|2020-04-27 02:10:00|1539.2|1537.7|1539.91|1538.41|1539.92|1538.42|1538.04|1536.54|0
1587953700000|2020-04-27 02:15:00|1539.85|1538.35|1539.42|1537.92|1539.91|1538.41|1538.93|1537.43|0
1587954000000|2020-04-27 02:20:00|1539.43|1537.93|1539.9|1538.4|1540.36|1538.86|1539.38|1537.88|0
1587954300000|2020-04-27 02:25:00|1539.91|1538.41|1539.17|1537.67|1539.91|1538.41|1538.92|1537.42|0
1587954600000|2020-04-27 02:30:00|1539.15|1537.65|1539.45|1537.95|1539.94|1538.44|1538.49|1536.99|0
1587954900000|2020-04-27 02:35:00|1539.43|1537.93|1540.62|1539.12|1541.38|1539.88|1539.43|1537.93|0
1587955200000|2020-04-27 02:40:00|1540.55|1539.05|1540.3|1538.8|1541.31|1539.81|1540.3|1538.8|0
1587955500000|2020-04-27 02:45:00|1540.31|1538.81|1539.58|1538.08|1540.31|1538.81|1538.82|1537.32|0
1587955800000|2020-04-27 02:50:00|1539.51|1538.01|1539.04|1537.54|1539.84|1538.34|1538.57|1537.07|0
1587956100000|2020-04-27 02:55:00|1539.05|1537.55|1538.83|1537.33|1539.05|1537.55|1538.13|1536.63|0
1587956400000|2020-04-27 03:00:00|1538.85|1537.35|1541.31|1539.81|1541.33|1539.83|1538.61|1537.11|0
1587956700000|2020-04-27 03:05:00|1541.3|1539.8|1542.36|1540.86|1542.76|1541.26|1540.53|1539.03|0
1587957000000|2020-04-27 03:10:00|1542.37|1540.87|1540.95|1539.45|1542.37|1540.87|1540.91|1539.41|0
1587957300000|2020-04-27 03:15:00|1540.97|1539.47|1540.38|1538.88|1541.93|1540.43|1540.36|1538.86|0
1587957600000|2020-04-27 03:20:00|1540.39|1538.89|1539.96|1538.46|1540.88|1539.38|1539.94|1538.44|0
1587957900000|2020-04-27 03:25:00|1539.94|1538.44|1540.44|1538.94|1540.46|1538.96|1539.94|1538.44|0
1587958200000|2020-04-27 03:30:00|1540.42|1538.92|1540.91|1539.41|1541.41|1539.91|1540.41|1538.91|0
1587958500000|2020-04-27 03:35:00|1540.92|1539.42|1539.36|1537.86|1541.16|1539.66|1539.11|1537.61|0
1587958800000|2020-04-27 03:40:00|1539.38|1537.88|1540.37|1538.87|1540.38|1538.88|1539.36|1537.86|0
1587959100000|2020-04-27 03:45:00|1540.38|1538.88|1540.18|1538.68|1540.69|1539.19|1539.9|1538.4|0
1587959400000|2020-04-27 03:50:00|1540.11|1538.61|1539.88|1538.38|1540.11|1538.61|1538.93|1537.43|0
1587959700000|2020-04-27 03:55:00|1539.86|1538.36|1541.46|1539.96|1541.49|1539.99|1539.41|1537.91|0
1587960000000|2020-04-27 04:00:00|1541.45|1539.95|1542.04|1540.54|1542.93|1541.43|1541.21|1539.71|0
1587960300000|2020-04-27 04:05:00|1542.05|1540.55|1542.51|1541.01|1542.74|1541.24|1541.99|1540.49|0
1587960600000|2020-04-27 04:10:00|1542.52|1541.02|1542.66|1541.16|1542.74|1541.24|1541.93|1540.43|0
1587960900000|2020-04-27 04:15:00|1542.73|1541.23|1541.84|1540.34|1542.88|1541.38|1541.62|1540.12|0
1587961200000|2020-04-27 04:20:00|1541.77|1540.27|1542.32|1540.82|1542.34|1540.84|1541.37|1539.87|0
1587961500000|2020-04-27 04:25:00|1542.31|1540.81|1542.26|1540.76|1542.48|1540.98|1541.58|1540.08|0
1587961800000|2020-04-27 04:30:00|1542.19|1540.69|1545.03|1543.53|1545.64|1544.14|1541.91|1540.41|0
1587962100000|2020-04-27 04:35:00|1545.04|1543.54|1545.39|1543.89|1546.03|1544.53|1544.92|1543.42|0
1587962400000|2020-04-27 04:40:00|1545.37|1543.87|1545.87|1544.37|1546.65|1545.15|1544.94|1543.44|0
1587962700000|2020-04-27 04:45:00|1545.86|1544.36|1547.34|1545.84|1548.51|1547.01|1545.86|1544.36|0
1587963000000|2020-04-27 04:50:00|1547.35|1545.85|1546.93|1545.43|1548.25|1546.75|1546.9|1545.4|0
1587963300000|2020-04-27 04:55:00|1546.91|1545.41|1546.86|1545.36|1547.38|1545.88|1546.83|1545.33|0
1587963600000|2020-04-27 05:00:00|1546.85|1545.35|1546.99|1545.49|1548.37|1546.87|1546.52|1545.02|0
1587963900000|2020-04-27 05:05:00|1547|1545.5|1546.27|1544.77|1547.01|1545.51|1545.5|1544|0
1587964200000|2020-04-27 05:10:00|1546.26|1544.76|1545.2|1543.7|1546.64|1545.14|1545.2|1543.7|0
1587964500000|2020-04-27 05:15:00|1545.19|1543.69|1544.69|1543.19|1545.19|1543.69|1544.24|1542.74|0
1587964800000|2020-04-27 05:20:00|1544.56|1543.06|1545.21|1543.71|1545.21|1543.71|1543.78|1542.28|0
1587965100000|2020-04-27 05:25:00|1545.2|1543.7|1546.84|1545.34|1547.34|1545.84|1544.73|1543.23|0
1587965400000|2020-04-27 05:30:00|1546.82|1545.32|1545.7|1544.2|1546.84|1545.34|1545.25|1543.75|0
1587965700000|2020-04-27 05:35:00|1545.73|1544.23|1545.58|1544.08|1547.09|1545.59|1545.52|1544.02|0
1587966000000|2020-04-27 05:40:00|1545.57|1544.07|1546.45|1544.95|1546.46|1544.96|1544.14|1542.64|0
1587966300000|2020-04-27 05:45:00|1546.46|1544.96|1549.41|1547.91|1549.7|1548.2|1546.46|1544.96|0
1587966600000|2020-04-27 05:50:00|1549.34|1547.84|1546.18|1544.68|1549.34|1547.84|1545.7|1544.2|0
1587966900000|2020-04-27 05:55:00|1546.2|1544.7|1544.31|1542.81|1546.67|1545.17|1544.31|1542.81|0
1587967200000|2020-04-27 06:00:00|1544.34|1542.84|1542.28|1540.78|1545.28|1543.78|1540.02|1538.52|0
1587967500000|2020-04-27 06:05:00|1542.26|1540.76|1541.79|1540.29|1544.71|1543.21|1541.35|1539.85|0
1587967800000|2020-04-27 06:10:00|1541.65|1540.15|1541.44|1539.94|1543.38|1541.88|1540.38|1538.88|0
1587968100000|2020-04-27 06:15:00|1541.42|1539.92|1543.3|1541.8|1543.72|1542.22|1540.84|1539.34|0
1587968400000|2020-04-27 06:20:00|1543.28|1541.78|1542.98|1541.48|1544.19|1542.69|1542.44|1540.94|0
1587968700000|2020-04-27 06:25:00|1542.97|1541.47|1540.96|1539.46|1543.95|1542.45|1540.96|1539.46|0
1587969000000|2020-04-27 06:30:00|1540.97|1539.47|1541.79|1540.29|1542.54|1541.04|1540.42|1538.92|76
1587969300000|2020-04-27 06:35:00|1541.92|1540.42|1541.79|1540.29|1542.42|1540.92|1541.29|1539.79|23
1587969600000|2020-04-27 06:40:00|1541.42|1539.92|1540.92|1539.42|1541.92|1540.42|1540.42|1538.92|30
1587969900000|2020-04-27 06:45:00|1541.04|1539.54|1541.42|1539.92|1542.17|1540.67|1540.79|1539.29|10
1587970200000|2020-04-27 06:50:00|1541.54|1540.04|1540.42|1538.92|1541.79|1540.29|1540.42|1538.92|15
1587970500000|2020-04-27 06:55:00|1540.45|1538.95|1541.85|1540.35|1542.74|1541.24|1540.43|1538.93|0
1587970800000|2020-04-27 07:00:00|1541.99|1540.49|1539.67|1539.17|1543.19|1541.69|1537.42|1536.92|3254
1587971100000|2020-04-27 07:05:00|1539.42|1538.92|1540.17|1539.67|1543.54|1543.04|1539.17|1538.67|2323
1587971400000|2020-04-27 07:10:00|1539.92|1539.42|1539.92|1539.42|1540.54|1540.04|1538.17|1537.67|1413
1587971700000|2020-04-27 07:15:00|1539.79|1539.29|1537.79|1537.29|1540.92|1540.42|1536.42|1535.92|1125
1587972000000|2020-04-27 07:20:00|1537.92|1537.42|1541.04|1540.54|1541.42|1540.92|1537.79|1537.29|2007
1587972300000|2020-04-27 07:25:00|1541.17|1540.67|1539.42|1538.92|1541.67|1541.17|1538.04|1537.54|1267
1587972600000|2020-04-27 07:30:00|1539.29|1538.79|1541.42|1540.92|1541.67|1541.17|1539.17|1538.67|1470
1587972900000|2020-04-27 07:35:00|1541.54|1541.04|1541.17|1540.67|1542.04|1541.54|1540.67|1540.17|768
1587973200000|2020-04-27 07:40:00|1541.12|1540.62|1540.62|1540.12|1541.62|1541.12|1540.12|1539.62|484
1587973500000|2020-04-27 07:45:00|1540.74|1540.24|1541.74|1541.24|1541.87|1541.37|1540.49|1539.99|379
1587973800000|2020-04-27 07:50:00|1541.62|1541.12|1542.12|1541.62|1542.62|1542.12|1541.24|1540.74|494
1587974100000|2020-04-27 07:55:00|1542.24|1541.74|1543.49|1542.99|1543.62|1543.12|1541.74|1541.24|534
1587974400000|2020-04-27 08:00:00|1543.37|1542.87|1541.99|1541.49|1543.87|1543.37|1540.87|1540.37|727
1587974700000|2020-04-27 08:05:00|1542.12|1541.62|1540.87|1540.37|1543.12|1542.62|1540.87|1540.37|489
1587975000000|2020-04-27 08:10:00|1540.99|1540.49|1540.62|1540.12|1542.62|1542.12|1540.37|1539.87|487
1587975300000|2020-04-27 08:15:00|1540.49|1539.99|1536.87|1536.37|1540.49|1539.99|1536.37|1535.87|1082
1587975600000|2020-04-27 08:20:00|1536.74|1536.24|1539.37|1538.87|1540.12|1539.62|1536.37|1535.87|984
1587975900000|2020-04-27 08:25:00|1539.24|1538.74|1536.24|1535.74|1539.62|1539.12|1535.87|1535.37|897
1587976200000|2020-04-27 08:30:00|1536.12|1535.62|1536.12|1535.62|1536.37|1535.87|1534.99|1534.49|479
1587976500000|2020-04-27 08:35:00|1536.24|1535.74|1537.12|1536.62|1537.37|1536.87|1536.12|1535.62|395
1587976800000|2020-04-27 08:40:00|1537.24|1536.74|1536.99|1536.49|1538.74|1538.24|1536.87|1536.37|325
1587977100000|2020-04-27 08:45:00|1537.12|1536.62|1536.74|1536.24|1537.62|1537.12|1536.37|1535.87|227
1587977400000|2020-04-27 08:50:00|1536.87|1536.37|1538.12|1537.62|1538.12|1537.62|1535.99|1535.49|323
1587977700000|2020-04-27 08:55:00|1537.99|1537.49|1538.62|1538.12|1539.12|1538.62|1537.87|1537.37|291
1587978000000|2020-04-27 09:00:00|1538.74|1538.24|1538.24|1537.74|1538.87|1538.37|1536.99|1536.49|313
1587978300000|2020-04-27 09:05:00|1538.37|1537.87|1538.37|1537.87|1539.12|1538.62|1537.87|1537.37|281
1587978600000|2020-04-27 09:10:00|1538.62|1538.12|1538.62|1538.12|1539.99|1539.49|1538.62|1538.12|333
1587978900000|2020-04-27 09:15:00|1538.74|1538.24|1538.99|1538.49|1539.49|1538.99|1538.12|1537.62|196
1587979200000|2020-04-27 09:20:00|1539.12|1538.62|1540.24|1539.74|1540.24|1539.74|1538.12|1537.62|287
1587979500000|2020-04-27 09:25:00|1540.37|1539.87|1541.49|1540.99|1541.74|1541.24|1539.87|1539.37|357
1587979800000|2020-04-27 09:30:00|1541.62|1541.12|1540.12|1539.62|1541.87|1541.37|1539.74|1539.24|486
1587980100000|2020-04-27 09:35:00|1539.99|1539.49|1538.99|1538.49|1540.24|1539.74|1538.62|1538.12|430
1587980400000|2020-04-27 09:40:00|1538.87|1538.37|1538.74|1538.24|1539.24|1538.74|1537.87|1537.37|346
1587980700000|2020-04-27 09:45:00|1538.87|1538.37|1539.37|1538.87|1539.62|1539.12|1538.62|1538.12|316
1587981000000|2020-04-27 09:50:00|1539.49|1538.99|1540.37|1539.87|1540.62|1540.12|1539.49|1538.99|181
1587981300000|2020-04-27 09:55:00|1540.24|1539.74|1540.87|1540.37|1541.87|1541.37|1539.87|1539.37|300
1587981600000|2020-04-27 10:00:00|1540.62|1540.12|1539.49|1538.99|1540.87|1540.37|1538.87|1538.37|412
1587981900000|2020-04-27 10:05:00|1539.62|1539.12|1538.37|1537.87|1539.62|1539.12|1538.37|1537.87|311
1587982200000|2020-04-27 10:10:00|1538.24|1537.74|1540.24|1539.74|1540.37|1539.87|1537.87|1537.37|397
1587982500000|2020-04-27 10:15:00|1540.12|1539.62|1540.24|1539.74|1540.62|1540.12|1539.62|1539.12|315
1587982800000|2020-04-27 10:20:00|1540.37|1539.87|1539.12|1538.62|1540.37|1539.87|1538.62|1538.12|261
1587983100000|2020-04-27 10:25:00|1538.99|1538.49|1540.12|1539.62|1540.24|1539.74|1538.62|1538.12|142
1587983400000|2020-04-27 10:30:00|1540.24|1539.74|1538.87|1538.37|1540.37|1539.87|1538.37|1537.87|142
1587983700000|2020-04-27 10:35:00|1538.74|1538.24|1539.37|1538.87|1539.62|1539.12|1538.37|1537.87|193
1587984000000|2020-04-27 10:40:00|1539.49|1538.99|1538.24|1537.74|1539.49|1538.99|1538.12|1537.62|129
1587984300000|2020-04-27 10:45:00|1538.37|1537.87|1537.99|1537.49|1538.87|1538.37|1537.87|1537.37|217
1587984600000|2020-04-27 10:50:00|1538.12|1537.62|1538.37|1537.87|1538.74|1538.24|1537.49|1536.99|335
1587984900000|2020-04-27 10:55:00|1538.49|1537.99|1538.12|1537.62|1538.87|1538.37|1537.74|1537.24|178
1587985200000|2020-04-27 11:00:00|1537.99|1537.49|1538.37|1537.87|1538.87|1538.37|1537.74|1537.24|235
1587985500000|2020-04-27 11:05:00|1538.24|1537.74|1537.37|1536.87|1538.37|1537.87|1536.99|1536.49|265
1587985800000|2020-04-27 11:10:00|1537.24|1536.74|1537.49|1536.99|1538.12|1537.62|1537.12|1536.62|154
1587986100000|2020-04-27 11:15:00|1537.37|1536.87|1537.87|1537.37|1538.12|1537.62|1537.24|1536.74|179
1587986400000|2020-04-27 11:20:00|1537.74|1537.24|1538.62|1538.12|1538.62|1538.12|1537.62|1537.12|249
1587986700000|2020-04-27 11:25:00|1538.74|1538.24|1539.49|1538.99|1539.99|1539.49|1538.62|1538.12|345
1587987000000|2020-04-27 11:30:00|1539.37|1538.87|1538.62|1538.12|1539.62|1539.12|1538.62|1538.12|210
1587987300000|2020-04-27 11:35:00|1538.87|1538.37|1539.12|1538.62|1539.37|1538.87|1538.12|1537.62|163
1587987600000|2020-04-27 11:40:00|1538.82|1538.32|1539.07|1538.57|1539.32|1538.82|1538.32|1537.82|188
1587987900000|2020-04-27 11:45:00|1539.19|1538.69|1538.57|1538.07|1539.32|1538.82|1538.32|1537.82|183
1587988200000|2020-04-27 11:50:00|1538.44|1537.94|1538.57|1538.07|1538.82|1538.32|1537.82|1537.32|269
1587988500000|2020-04-27 11:55:00|1538.44|1537.94|1538.57|1538.07|1538.82|1538.32|1538.19|1537.69|274
1587988800000|2020-04-27 12:00:00|1538.44|1537.94|1537.82|1537.32|1538.57|1538.07|1537.57|1537.07|338
1587989100000|2020-04-27 12:05:00|1538.07|1537.57|1538.57|1538.07|1538.57|1538.07|1537.57|1537.07|309
1587989400000|2020-04-27 12:10:00|1538.69|1538.19|1537.82|1537.32|1538.82|1538.32|1537.32|1536.82|234
1587989700000|2020-04-27 12:15:00|1537.69|1537.19|1538.44|1537.94|1538.57|1538.07|1537.57|1537.07|196
1587990000000|2020-04-27 12:20:00|1538.57|1538.07|1538.44|1537.94|1539.32|1538.82|1538.32|1537.82|310
1587990300000|2020-04-27 12:25:00|1538.32|1537.82|1538.32|1537.82|1538.82|1538.32|1537.82|1537.32|282
1587990600000|2020-04-27 12:30:00|1538.19|1537.69|1537.07|1536.57|1539.82|1539.32|1537.07|1536.57|1030
1587990900000|2020-04-27 12:35:00|1537.19|1536.69|1536.57|1536.07|1537.19|1536.69|1535.82|1535.32|517
1587991200000|2020-04-27 12:40:00|1536.44|1535.94|1536.82|1536.32|1536.94|1536.44|1536.07|1535.57|318
1587991500000|2020-04-27 12:45:00|1536.94|1536.44|1537.32|1536.82|1537.82|1537.32|1536.94|1536.44|222
1587991800000|2020-04-27 12:50:00|1537.19|1536.69|1535.69|1535.19|1537.32|1536.82|1535.32|1534.82|395
1587992100000|2020-04-27 12:55:00|1535.82|1535.32|1534.57|1534.07|1536.07|1535.57|1534.07|1533.57|483
1587992400000|2020-04-27 13:00:00|1534.44|1533.94|1536.69|1536.19|1537.07|1536.57|1534.32|1533.82|385
1587992700000|2020-04-27 13:05:00|1536.82|1536.32|1535.07|1534.57|1537.07|1536.57|1535.07|1534.57|646
1587993000000|2020-04-27 13:10:00|1534.94|1534.44|1535.07|1534.57|1535.57|1535.07|1534.69|1534.19|282
1587993300000|2020-04-27 13:15:00|1535.19|1534.69|1534.07|1533.57|1535.19|1534.69|1534.07|1533.57|668
1587993600000|2020-04-27 13:20:00|1534.19|1533.69|1533.07|1532.57|1534.57|1534.07|1532.07|1531.57|650
1587993900000|2020-04-27 13:25:00|1532.94|1532.44|1530.32|1529.82|1533.07|1532.57|1530.32|1529.82|841
1587994200000|2020-04-27 13:30:00|1530.44|1529.94|1530.07|1529.57|1531.19|1530.69|1529.07|1528.57|1524
1587994500000|2020-04-27 13:35:00|1529.94|1529.44|1531.07|1530.57|1531.57|1531.07|1529.32|1528.82|1244
1587994800000|2020-04-27 13:40:00|1531.19|1530.69|1528.44|1527.94|1531.57|1531.07|1527.82|1527.32|1089
1587995100000|2020-04-27 13:45:00|1528.57|1528.07|1529.82|1529.32|1530.32|1529.82|1527.57|1527.07|1095
1587995400000|2020-04-27 13:50:00|1529.94|1529.44|1529.57|1529.07|1530.07|1529.57|1528.32|1527.82|1170
1587995700000|2020-04-27 13:55:00|1529.44|1528.94|1532.57|1532.07|1532.82|1532.32|1529.07|1528.57|1554
1587996000000|2020-04-27 14:00:00|1532.82|1532.32|1530.82|1530.32|1533.57|1533.07|1530.82|1530.32|1299
1587996300000|2020-04-27 14:05:00|1530.57|1530.07|1530.82|1530.32|1531.44|1530.94|1529.57|1529.07|1210
1587996600000|2020-04-27 14:10:00|1530.57|1530.07|1532.82|1532.32|1533.57|1533.07|1530.32|1529.82|1084
1587996900000|2020-04-27 14:15:00|1532.94|1532.44|1534.89|1534.39|1534.89|1534.39|1532.44|1531.94|970
1587997200000|2020-04-27 14:20:00|1535.01|1534.51|1535.01|1534.51|1535.89|1535.39|1533.64|1533.14|807
1587997500000|2020-04-27 14:25:00|1534.89|1534.39|1536.14|1535.64|1536.39|1535.89|1534.39|1533.89|1005
1587997800000|2020-04-27 14:30:00|1536.01|1535.51|1535.14|1534.64|1537.14|1536.64|1535.14|1534.64|1039
1587998100000|2020-04-27 14:35:00|1534.89|1534.39|1534.14|1533.64|1535.39|1534.89|1533.89|1533.39|935
1587998400000|2020-04-27 14:40:00|1534.26|1533.76|1535.89|1535.39|1536.01|1535.51|1534.14|1533.64|861
1587998700000|2020-04-27 14:45:00|1536.01|1535.51|1535.14|1534.64|1536.14|1535.64|1532.89|1532.39|1606
1587999000000|2020-04-27 14:50:00|1535.01|1534.51|1534.51|1534.01|1535.26|1534.76|1533.64|1533.14|1528
1587999300000|2020-04-27 14:55:00|1534.39|1533.89|1535.39|1534.89|1535.39|1534.89|1533.89|1533.39|944
1587999600000|2020-04-27 15:00:00|1535.64|1535.14|1537.01|1536.51|1537.39|1536.89|1533.89|1533.39|3603
1587999900000|2020-04-27 15:05:00|1537.14|1536.64|1536.14|1535.64|1537.14|1536.64|1534.39|1533.89|919
1588000200000|2020-04-27 15:10:00|1536.26|1535.76|1536.26|1535.76|1536.64|1536.14|1534.64|1534.14|914
1588000500000|2020-04-27 15:15:00|1536.39|1535.89|1538.89|1538.39|1539.39|1538.89|1535.64|1535.14|2247
1588000800000|2020-04-27 15:20:00|1539.14|1538.64|1539.73|1538.23|1540.14|1539.64|1538.64|1538.14|2757
1588001100000|2020-04-27 15:25:00|1539.74|1538.24|1541.59|1540.09|1541.75|1540.25|1539.73|1538.23|874
1588001400000|2020-04-27 15:30:00|1541.57|1540.07|1542.3|1540.8|1542.9|1541.4|1539.91|1538.41|443
1588001700000|2020-04-27 15:35:00|1542.43|1540.93|1541.51|1540.01|1543.44|1541.94|1541.26|1539.76|76
1588002000000|2020-04-27 15:40:00|1541.64|1540.14|1541.39|1539.89|1541.89|1540.39|1540.64|1539.14|24
1588002300000|2020-04-27 15:45:00|1541.26|1539.76|1539.76|1538.26|1541.26|1539.76|1539.76|1538.26|61
1588002600000|2020-04-27 15:50:00|1539.64|1538.14|1539.76|1538.26|1539.76|1538.26|1539.64|1538.14|10
1588002900000|2020-04-27 15:55:00|1540.14|1538.64|1539.89|1538.39|1540.26|1538.76|1539.76|1538.26|3
1588003200000|2020-04-27 16:00:00|1539.9|1538.4|1538.32|1536.82|1540.21|1538.71|1538.31|1536.81|0
1588003500000|2020-04-27 16:05:00|1538.34|1536.84|1538.35|1536.85|1538.84|1537.34|1537.9|1536.4|0
1588003800000|2020-04-27 16:10:00|1538.33|1536.83|1538.82|1537.32|1539.08|1537.58|1538.26|1536.76|0
1588004100000|2020-04-27 16:15:00|1538.84|1537.34|1539.02|1537.52|1539.48|1537.98|1538.57|1537.07|0
1588004400000|2020-04-27 16:20:00|1539|1537.5|1538.96|1537.46|1539.03|1537.53|1538.46|1536.96|0
1588004700000|2020-04-27 16:25:00|1538.97|1537.47|1538.49|1536.99|1538.99|1537.49|1537.92|1536.42|0
1588005000000|2020-04-27 16:30:00|1538.51|1537.01|1539.61|1538.11|1539.61|1538.11|1538.49|1536.99|0
1588005300000|2020-04-27 16:35:00|1539.62|1538.12|1539.11|1537.61|1540.27|1538.77|1539.08|1537.58|0
1588005600000|2020-04-27 16:40:00|1539.1|1537.6|1538.8|1537.3|1539.25|1537.75|1538.3|1536.8|0
1588005900000|2020-04-27 16:45:00|1538.79|1537.29|1538.74|1537.24|1538.79|1537.29|1537.75|1536.25|0
1588006200000|2020-04-27 16:50:00|1538.76|1537.26|1538.25|1536.75|1539.25|1537.75|1538.23|1536.73|0
1588006500000|2020-04-27 16:55:00|1538.26|1536.76|1538.82|1537.32|1539.27|1537.77|1538.23|1536.73|0
1588006800000|2020-04-27 17:00:00|1538.8|1537.3|1538.16|1536.66|1538.8|1537.3|1537.6|1536.1|0
1588007100000|2020-04-27 17:05:00|1538.17|1536.67|1539.01|1537.51|1539.04|1537.54|1538.17|1536.67|0
1588007400000|2020-04-27 17:10:00|1539.03|1537.53|1539|1537.5|1539.07|1537.57|1538.07|1536.57|0
1588007700000|2020-04-27 17:15:00|1538.99|1537.49|1537.85|1536.35|1539.1|1537.6|1537.4|1535.9|0
1588008000000|2020-04-27 17:20:00|1537.87|1536.37|1537.15|1535.65|1537.87|1536.37|1537.14|1535.64|0
1588008300000|2020-04-27 17:25:00|1537.14|1535.64|1537.49|1535.99|1537.96|1536.46|1536.84|1535.34|0
1588008600000|2020-04-27 17:30:00|1537.46|1535.96|1537.39|1535.89|1537.54|1536.04|1537.07|1535.57|0
1588008900000|2020-04-27 17:35:00|1537.4|1535.9|1538.76|1537.26|1538.76|1537.26|1536.82|1535.32|0
1588009200000|2020-04-27 17:40:00|1538.74|1537.24|1537.73|1536.23|1538.79|1537.29|1537.58|1536.08|0
1588009500000|2020-04-27 17:45:00|1537.71|1536.21|1537.29|1535.79|1537.83|1536.33|1537.21|1535.71|0
1588009800000|2020-04-27 17:50:00|1537.27|1535.77|1538.32|1536.82|1538.32|1536.82|1537.26|1535.76|0
1588010100000|2020-04-27 17:55:00|1538.33|1536.83|1538.32|1536.82|1538.86|1537.36|1538.29|1536.79|0
1588010400000|2020-04-27 18:00:00|1538.33|1536.83|1539.23|1537.73|1539.43|1537.93|1538.33|1536.83|0
1588010700000|2020-04-27 18:05:00|1539.22|1537.72|1539.41|1537.91|1539.44|1537.94|1538.88|1537.38|0
1588011000000|2020-04-27 18:10:00|1539.4|1537.9|1539.47|1537.97|1539.54|1538.04|1539.39|1537.89|0
1588011300000|2020-04-27 18:15:00|1539.48|1537.98|1539.94|1538.44|1539.99|1538.49|1539.41|1537.91|0
1588011600000|2020-04-27 18:20:00|1539.93|1538.43|1540.23|1538.73|1540.44|1538.94|1539.87|1538.37|0
1588011900000|2020-04-27 18:25:00|1540.22|1538.72|1539.86|1538.36|1540.39|1538.89|1539.85|1538.35|0
1588012200000|2020-04-27 18:30:00|1539.85|1538.35|1540.79|1539.29|1541.3|1539.8|1539.67|1538.17|0
1588012500000|2020-04-27 18:35:00|1540.8|1539.3|1541.72|1540.22|1541.75|1540.25|1540.44|1538.94|0
1588012800000|2020-04-27 18:40:00|1541.74|1540.24|1543.12|1541.62|1543.58|1542.08|1541.74|1540.24|0
1588013100000|2020-04-27 18:45:00|1543.11|1541.61|1545.18|1543.68|1545.18|1543.68|1543.11|1541.61|0
1588013400000|2020-04-27 18:50:00|1545.16|1543.66|1545.07|1543.57|1545.16|1543.66|1544.61|1543.11|0
1588013700000|2020-04-27 18:55:00|1545.09|1543.59|1544.96|1543.46|1545.54|1544.04|1544.48|1542.98|0
1588014000000|2020-04-27 19:00:00|1544.95|1543.45|1546|1544.5|1546.03|1544.53|1544.53|1543.03|0
1588014300000|2020-04-27 19:05:00|1545.98|1544.48|1544.47|1542.97|1546.1|1544.6|1544.47|1542.97|0
1588014600000|2020-04-27 19:10:00|1544.46|1542.96|1545.07|1543.57|1545.12|1543.62|1544.46|1542.96|0
1588014900000|2020-04-27 19:15:00|1545.06|1543.56|1545.1|1543.6|1545.15|1543.65|1544.56|1543.06|0
1588015200000|2020-04-27 19:20:00|1545.12|1543.62|1544.96|1543.46|1545.64|1544.14|1544.93|1543.43|0
1588015500000|2020-04-27 19:25:00|1544.95|1543.45|1543.95|1542.45|1544.95|1543.45|1543.9|1542.4|0
1588015800000|2020-04-27 19:30:00|1543.96|1542.46|1544.96|1543.46|1544.96|1543.46|1543.96|1542.46|0
1588016100000|2020-04-27 19:35:00|1544.95|1543.45|1545.87|1544.37|1546.41|1544.91|1544.95|1543.45|0
1588016400000|2020-04-27 19:40:00|1545.88|1544.38|1547.4|1545.9|1547.5|1546|1545.84|1544.34|0
1588016700000|2020-04-27 19:45:00|1547.39|1545.89|1546.91|1545.41|1547.39|1545.89|1546.34|1544.84|0
1588017000000|2020-04-27 19:50:00|1547.03|1545.53|1546.03|1544.53|1547.16|1545.66|1545.21|1543.71|0
1588017300000|2020-04-27 19:55:00|1546.05|1544.55|1544.08|1542.58|1546.05|1544.55|1543.56|1542.06|0
1588017600000|2020-04-27 20:00:00|1544.26|1542.76|1543.62|1542.12|1544.36|1542.86|1543.06|1541.56|0
1588017900000|2020-04-27 20:05:00|1543.6|1542.1|1542.3|1540.8|1543.82|1542.32|1542.21|1540.71|0
1588018200000|2020-04-27 20:10:00|1542.28|1540.78|1543.4|1541.9|1543.83|1542.33|1542.16|1540.66|0
1588018500000|2020-04-27 20:15:00|1543.14|1541.64|1543.5|1542|1543.5|1542|1543.1|1541.6|0
1588018800000|2020-04-27 20:20:00|1543.54|1542.04|1546.17|1544.67|1546.79|1545.29|1543.42|1541.92|0
1588019100000|2020-04-27 20:25:00|1546.21|1544.71|1546.21|1544.71|1546.33|1544.83|1546.17|1544.67|0
1588019400000|2020-04-27 20:30:00|1546.27|1544.77|1544.49|1542.99|1546.27|1544.77|1544.15|1542.65|0
1588019700000|2020-04-27 20:35:00|1544.47|1542.97|1544.59|1543.09|1544.92|1543.42|1544.38|1542.88|0
1588020000000|2020-04-27 20:40:00|1544.61|1543.11|1544.29|1542.79|1544.73|1543.23|1544.15|1542.65|0
1588020300000|2020-04-27 20:45:00|1544.27|1542.77|1544.38|1542.88|1544.48|1542.98|1544.14|1542.64|0
1588020600000|2020-04-27 20:50:00|1544.4|1542.9|1544.58|1543.08|1544.72|1543.22|1544.38|1542.88|0
1588020900000|2020-04-27 20:55:00|1544.56|1543.06|1544.12|1542.62|1544.92|1543.42|1544.06|1542.56|0
1588021200000|2020-04-27 21:00:00|1544.04|1542.54|1544.36|1542.86|1544.36|1542.86|1544.04|1542.54|0
1588021800000|2020-04-27 21:10:00|1544.32|1542.82|1544.36|1542.86|1544.36|1542.86|1544.32|1542.82|0
1588022100000|2020-04-27 21:15:00|1544.32|1542.82|1544.22|1542.72|1544.4|1542.9|1544.22|1542.72|0
1588022400000|2020-04-27 21:20:00|1544.26|1542.76|1544.3|1542.8|1544.34|1542.84|1544.22|1542.72|0
1588022700000|2020-04-27 21:25:00|1544.26|1542.76|1544.34|1542.84|1544.34|1542.84|1544.22|1542.72|0
1588023000000|2020-04-27 21:30:00|1544.3|1542.8|1544.42|1542.92|1544.42|1542.92|1544.26|1542.76|0
1588023300000|2020-04-27 21:35:00|1544.38|1542.88|1544.42|1542.92|1544.53|1543.03|1544.38|1542.88|0
1588023600000|2020-04-27 21:40:00|1544.46|1542.96|1544.14|1542.64|1544.46|1542.96|1544.02|1542.52|0
1588023900000|2020-04-27 21:45:00|1544.3|1542.8|1544.46|1542.96|1544.46|1542.96|1544.26|1542.76|0
1588024200000|2020-04-27 21:50:00|1544.42|1542.92|1544.5|1543|1544.5|1543|1544.34|1542.84|0
1588024500000|2020-04-27 21:55:00|1544.53|1543.03|1544.45|1542.95|1544.57|1543.07|1544.38|1542.88|0
1588024800000|2020-04-27 22:00:00|1544.56|1543.06|1542.53|1541.03|1544.62|1543.12|1542.06|1540.56|0
1588025100000|2020-04-27 22:05:00|1542.59|1541.09|1542.51|1541.01|1543.15|1541.65|1542.51|1541.01|0
1588025400000|2020-04-27 22:10:00|1542.49|1540.99|1541.97|1540.47|1542.5|1541|1541.73|1540.23|0
1588025700000|2020-04-27 22:15:00|1541.95|1540.45|1542.83|1541.33|1543.15|1541.65|1541.89|1540.39|0
1588026000000|2020-04-27 22:20:00|1542.71|1541.21|1543.23|1541.73|1543.27|1541.77|1542.71|1541.21|0
1588026300000|2020-04-27 22:25:00|1543.27|1541.77|1544.13|1542.63|1544.3|1542.8|1543.17|1541.67|0
1588026600000|2020-04-27 22:30:00|1544.15|1542.65|1542.93|1541.43|1544.15|1542.65|1542.83|1541.33|0
1588026900000|2020-04-27 22:35:00|1542.96|1541.46|1543.33|1541.83|1543.88|1542.38|1542.96|1541.46|0
1588027200000|2020-04-27 22:40:00|1543.35|1541.85|1543.25|1541.75|1543.57|1542.07|1542.79|1541.29|0
1588027500000|2020-04-27 22:45:00|1543.27|1541.77|1542.99|1541.49|1543.87|1542.37|1542.99|1541.49|0
1588027800000|2020-04-27 22:50:00|1542.98|1541.48|1542.88|1541.38|1543.28|1541.78|1542.55|1541.05|0
1588028100000|2020-04-27 22:55:00|1542.84|1541.34|1542.99|1541.49|1542.99|1541.49|1542.69|1541.19|0
1588028400000|2020-04-27 23:00:00|1543.02|1541.52|1544.19|1542.69|1544.68|1543.18|1542.72|1541.22|0
1588028700000|2020-04-27 23:05:00|1544.2|1542.7|1543.75|1542.25|1544.24|1542.74|1543.35|1541.85|0
1588029000000|2020-04-27 23:10:00|1543.76|1542.26|1544.36|1542.86|1544.4|1542.9|1543.6|1542.1|0
1588029300000|2020-04-27 23:15:00|1544.48|1542.98|1545.57|1544.07|1545.91|1544.41|1544.48|1542.98|0
1588029600000|2020-04-27 23:20:00|1545.54|1544.04|1544.6|1543.1|1545.54|1544.04|1544.6|1543.1|0
1588029900000|2020-04-27 23:25:00|1544.58|1543.08|1544.36|1542.86|1544.7|1543.2|1543.94|1542.44|0
1588030200000|2020-04-27 23:30:00|1544.4|1542.9|1544.61|1543.11|1544.7|1543.2|1543.82|1542.32|0
1588030500000|2020-04-27 23:35:00|1544.6|1543.1|1544.17|1542.67|1544.66|1543.16|1544.07|1542.57|0
1588030800000|2020-04-27 23:40:00|1544.19|1542.69|1544.27|1542.77|1544.27|1542.77|1543.83|1542.33|0
1588031100000|2020-04-27 23:45:00|1544.26|1542.76|1544.51|1543.01|1544.71|1543.21|1544.17|1542.67|0
1588031400000|2020-04-27 23:50:00|1544.49|1542.99|1543.38|1541.88|1544.49|1542.99|1543.04|1541.54|0
1588031700000|2020-04-27 23:55:00|1543.37|1541.87|1543.67|1542.17|1543.82|1542.32|1543.23|1541.73|0
1588032000000|2020-04-28 00:00:00|1543.76|1542.26|1542.37|1540.87|1544.09|1542.59|1542.03|1540.53|0
1588032300000|2020-04-28 00:05:00|1542.35|1540.85|1542.76|1541.26|1542.86|1541.36|1541.83|1540.33|0
1588032600000|2020-04-28 00:10:00|1542.75|1541.25|1542.93|1541.43|1543.25|1541.75|1541.53|1540.03|0
1588032900000|2020-04-28 00:15:00|1542.91|1541.41|1544.65|1543.15|1544.77|1543.27|1542.57|1541.07|0
1588033200000|2020-04-28 00:20:00|1544.67|1543.17|1543.85|1542.35|1544.67|1543.17|1542.92|1541.42|0
1588033500000|2020-04-28 00:25:00|1543.86|1542.36|1542.51|1541.01|1543.9|1542.4|1542.49|1540.99|0
1588033800000|2020-04-28 00:30:00|1542.54|1541.04|1543.41|1541.91|1543.46|1541.96|1541.11|1539.61|0
1588034100000|2020-04-28 00:35:00|1543.42|1541.92|1543.37|1541.87|1544.17|1542.67|1543.37|1541.87|0
1588034400000|2020-04-28 00:40:00|1543.39|1541.89|1545.61|1544.11|1546.09|1544.59|1543.39|1541.89|0
1588034700000|2020-04-28 00:45:00|1545.68|1544.18|1545.73|1544.23|1546.1|1544.6|1544.72|1543.22|0
1588035000000|2020-04-28 00:50:00|1545.58|1544.08|1544.88|1543.38|1545.83|1544.33|1544.42|1542.92|0
1588035300000|2020-04-28 00:55:00|1544.87|1543.37|1544.43|1542.93|1544.87|1543.37|1543.49|1541.99|0
1588035600000|2020-04-28 01:00:00|1544.42|1542.92|1541.9|1540.4|1544.42|1542.92|1541.89|1540.39|0
1588035900000|2020-04-28 01:05:00|1541.91|1540.41|1542.85|1541.35|1542.86|1541.36|1541.52|1540.02|0
1588036200000|2020-04-28 01:10:00|1542.83|1541.33|1540.18|1538.68|1543.33|1541.83|1539.65|1538.15|0
1588036500000|2020-04-28 01:15:00|1540.04|1538.54|1539.86|1538.36|1540.04|1538.54|1538.72|1537.22|0
1588036800000|2020-04-28 01:20:00|1539.85|1538.35|1539.15|1537.65|1540.19|1538.69|1538.43|1536.93|0
1588037100000|2020-04-28 01:25:00|1539.14|1537.64|1538.67|1537.17|1539.89|1538.39|1538.67|1537.17|0
1588037400000|2020-04-28 01:30:00|1538.69|1537.19|1538.6|1537.1|1538.93|1537.43|1537.64|1536.14|0
1588037700000|2020-04-28 01:35:00|1538.59|1537.09|1538.52|1537.02|1538.95|1537.45|1537.67|1536.17|0
1588038000000|2020-04-28 01:40:00|1538.5|1537|1539.01|1537.51|1539.32|1537.82|1537.91|1536.41|0
1588038300000|2020-04-28 01:45:00|1539.03|1537.53|1536.13|1534.63|1539.03|1537.53|1535.78|1534.28|0
1588038600000|2020-04-28 01:50:00|1536.14|1534.64|1535.08|1533.58|1537.54|1536.04|1535.08|1533.58|0
1588038900000|2020-04-28 01:55:00|1535.14|1533.64|1535.1|1533.6|1535.58|1534.08|1534.6|1533.1|0
1588039200000|2020-04-28 02:00:00|1535.11|1533.61|1535.08|1533.58|1535.57|1534.07|1534.14|1532.64|0
1588039500000|2020-04-28 02:05:00|1535.1|1533.6|1536.19|1534.69|1536.49|1534.99|1535.1|1533.6|0
1588039800000|2020-04-28 02:10:00|1536.49|1534.99|1536.2|1534.7|1536.97|1535.47|1536.01|1534.51|0
1588040100000|2020-04-28 02:15:00|1536.5|1535|1536.14|1534.64|1537.04|1535.54|1536.04|1534.54|0
1588040400000|2020-04-28 02:20:00|1536.13|1534.63|1536.1|1534.6|1536.56|1535.06|1535.62|1534.12|0
1588040700000|2020-04-28 02:25:00|1536.11|1534.61|1534.26|1532.76|1536.59|1535.09|1534.24|1532.74|0
1588041000000|2020-04-28 02:30:00|1534.25|1532.75|1536.23|1534.73|1536.61|1535.11|1534.24|1532.74|0
1588041300000|2020-04-28 02:35:00|1536.25|1534.75|1536.59|1535.09|1536.8|1535.3|1535.6|1534.1|0
1588041600000|2020-04-28 02:40:00|1536.61|1535.11|1536.65|1535.15|1537.07|1535.57|1536.61|1535.11|0
1588041900000|2020-04-28 02:45:00|1536.62|1535.12|1537.12|1535.62|1537.61|1536.11|1536.16|1534.66|0
1588042200000|2020-04-28 02:50:00|1537.11|1535.61|1537.07|1535.57|1537.57|1536.07|1537.06|1535.56|0
1588042500000|2020-04-28 02:55:00|1537.08|1535.58|1537.76|1536.26|1538.5|1537|1537.05|1535.55|0
1588042800000|2020-04-28 03:00:00|1537.83|1536.33|1536.28|1534.78|1538.49|1536.99|1536.06|1534.56|0
1588043100000|2020-04-28 03:05:00|1536.34|1534.84|1535.75|1534.25|1536.52|1535.02|1535.56|1534.06|0
1588043400000|2020-04-28 03:10:00|1535.68|1534.18|1536.71|1535.21|1536.96|1535.46|1535.53|1534.03|0
1588043700000|2020-04-28 03:15:00|1536.64|1535.14|1536.58|1535.08|1536.79|1535.29|1536|1534.5|0
1588044000000|2020-04-28 03:20:00|1536.66|1535.16|1536.49|1534.99|1537|1535.5|1536|1534.5|0
1588044300000|2020-04-28 03:25:00|1536.51|1535.01|1536.99|1535.49|1536.99|1535.49|1536.23|1534.73|0
1588044600000|2020-04-28 03:30:00|1537.02|1535.52|1537.92|1536.42|1537.92|1536.42|1536.99|1535.49|0
1588044900000|2020-04-28 03:35:00|1537.85|1536.35|1537.92|1536.42|1538.13|1536.63|1537.45|1535.95|0
1588045200000|2020-04-28 03:40:00|1537.91|1536.41|1537.53|1536.03|1537.92|1536.42|1536.82|1535.32|0
1588045500000|2020-04-28 03:45:00|1537.52|1536.02|1537.97|1536.47|1537.97|1536.47|1537.06|1535.56|0
1588045800000|2020-04-28 03:50:00|1537.96|1536.46|1537.49|1535.99|1537.96|1536.46|1537.26|1535.76|0
1588046100000|2020-04-28 03:55:00|1537.51|1536.01|1536.56|1535.06|1537.96|1536.46|1536.49|1534.99|0
1588046400000|2020-04-28 04:00:00|1536.57|1535.07|1536.75|1535.25|1537.01|1535.51|1536.53|1535.03|0
1588046700000|2020-04-28 04:05:00|1536.74|1535.24|1534.85|1533.35|1536.74|1535.24|1534.23|1532.73|0
1588047000000|2020-04-28 04:10:00|1534.83|1533.33|1535.02|1533.52|1535.46|1533.96|1534.08|1532.58|0
1588047300000|2020-04-28 04:15:00|1535.05|1533.55|1535.57|1534.07|1535.59|1534.09|1534.56|1533.06|0
1588047600000|2020-04-28 04:20:00|1535.59|1534.09|1535.13|1533.63|1535.59|1534.09|1535.08|1533.58|0
1588047900000|2020-04-28 04:25:00|1535.2|1533.7|1536.61|1535.11|1536.61|1535.11|1535.2|1533.7|0
1588048200000|2020-04-28 04:30:00|1536.6|1535.1|1536.66|1535.16|1536.66|1535.16|1536.09|1534.59|0
1588048500000|2020-04-28 04:35:00|1536.65|1535.15|1536.69|1535.19|1537.4|1535.9|1536.19|1534.69|0
1588048800000|2020-04-28 04:40:00|1536.68|1535.18|1536.63|1535.13|1537.41|1535.91|1536.6|1535.1|0
1588049100000|2020-04-28 04:45:00|1536.66|1535.16|1537.32|1535.82|1537.59|1536.09|1536.64|1535.14|0
1588049400000|2020-04-28 04:50:00|1537.34|1535.84|1538.05|1536.55|1538.05|1536.55|1537.07|1535.57|0
1588049700000|2020-04-28 04:55:00|1538.04|1536.54|1538.11|1536.61|1538.56|1537.06|1538.02|1536.52|0
1588050000000|2020-04-28 05:00:00|1538.09|1536.59|1538.18|1536.68|1538.19|1536.69|1537.12|1535.62|0
1588050300000|2020-04-28 05:05:00|1538.2|1536.7|1537.94|1536.44|1538.2|1536.7|1537.48|1535.98|0
1588050600000|2020-04-28 05:10:00|1537.95|1536.45|1538.49|1536.99|1539.96|1538.46|1537.94|1536.44|0
1588050900000|2020-04-28 05:15:00|1538.51|1537.01|1540.01|1538.51|1540.05|1538.55|1538.48|1536.98|0
1588051200000|2020-04-28 05:20:00|1540|1538.5|1540.09|1538.59|1540.52|1539.02|1539.49|1537.99|0
1588051500000|2020-04-28 05:25:00|1540.1|1538.6|1540.05|1538.55|1540.21|1538.71|1539.59|1538.09|0
1588051800000|2020-04-28 05:30:00|1540.06|1538.56|1539.96|1538.46|1540.11|1538.61|1539.3|1537.8|0
1588052100000|2020-04-28 05:35:00|1539.81|1538.31|1540.17|1538.67|1540.19|1538.69|1539.65|1538.15|0
1588052400000|2020-04-28 05:40:00|1540.16|1538.66|1539.45|1537.95|1540.22|1538.72|1539.21|1537.71|0
1588052700000|2020-04-28 05:45:00|1539.52|1538.02|1539.25|1537.75|1539.72|1538.22|1538.29|1536.79|0
1588053000000|2020-04-28 05:50:00|1539.23|1537.73|1540.2|1538.7|1540.22|1538.72|1539.18|1537.68|0
1588053300000|2020-04-28 05:55:00|1540.22|1538.72|1539.6|1538.1|1540.95|1539.45|1539.42|1537.92|0
1588053600000|2020-04-28 06:00:00|1539.58|1538.08|1538.98|1537.48|1539.88|1538.38|1538.35|1536.85|0
1588053900000|2020-04-28 06:05:00|1538.99|1537.49|1540.75|1539.25|1540.94|1539.44|1538.99|1537.49|0
1588054200000|2020-04-28 06:10:00|1540.9|1539.4|1541.1|1539.6|1541.1|1539.6|1540.42|1538.92|0
1588054500000|2020-04-28 06:15:00|1541.11|1539.61|1541.25|1539.75|1541.29|1539.79|1540.72|1539.22|0
1588054800000|2020-04-28 06:20:00|1541.11|1539.61|1540.29|1538.79|1541.29|1539.79|1539.82|1538.32|0
1588055100000|2020-04-28 06:25:00|1540.27|1538.77|1540.28|1538.78|1540.31|1538.81|1539.4|1537.9|0
1588055400000|2020-04-28 06:30:00|1540.26|1538.76|1541.51|1540.01|1541.76|1540.26|1538.76|1537.26|63
1588055700000|2020-04-28 06:35:00|1541.64|1540.14|1541.89|1540.39|1542.14|1540.64|1541.64|1540.14|9
1588056000000|2020-04-28 06:40:00|1541.51|1540.01|1541.64|1540.14|1541.89|1540.39|1541.01|1539.51|13
1588056300000|2020-04-28 06:45:00|1541.51|1540.01|1541.26|1539.76|1541.64|1540.14|1541.26|1539.76|3
1588056600000|2020-04-28 06:50:00|1541.14|1539.64|1541.76|1540.26|1542.01|1540.51|1540.89|1539.39|47
1588056900000|2020-04-28 06:55:00|1541.74|1540.24|1540.84|1539.34|1541.74|1540.24|1540.83|1539.33|0
1588057200000|2020-04-28 07:00:00|1540.87|1539.37|1541.51|1541.01|1544.89|1544.39|1538.76|1538.26|3393
1588057500000|2020-04-28 07:05:00|1541.39|1540.89|1540.64|1540.14|1541.64|1541.14|1538.89|1538.39|2628
1588057800000|2020-04-28 07:10:00|1540.76|1540.26|1539.14|1538.64|1541.39|1540.89|1537.89|1537.39|1191
1588058100000|2020-04-28 07:15:00|1538.89|1538.39|1540.64|1540.14|1541.14|1540.64|1538.64|1538.14|866
1588058400000|2020-04-28 07:20:00|1540.39|1539.89|1541.26|1540.76|1541.39|1540.89|1539.39|1538.89|782
1588058700000|2020-04-28 07:25:00|1541.39|1540.89|1542.76|1542.26|1542.89|1542.39|1540.89|1540.39|777
1588059000000|2020-04-28 07:30:00|1543.14|1542.64|1543.64|1543.14|1544.64|1544.14|1541.39|1540.89|1705
1588059300000|2020-04-28 07:35:00|1543.39|1542.89|1545.89|1545.39|1545.89|1545.39|1543.39|1542.89|1787
1588059600000|2020-04-28 07:40:00|1545.76|1545.26|1547.76|1547.26|1548.26|1547.76|1545.76|1545.26|1685
1588059900000|2020-04-28 07:45:00|1547.88|1547.38|1546.51|1546.01|1548.88|1548.38|1546.26|1545.76|1310
1588060200000|2020-04-28 07:50:00|1546.63|1546.13|1549.76|1549.26|1550.01|1549.51|1546.63|1546.13|1344
1588060500000|2020-04-28 07:55:00|1549.88|1549.38|1549.01|1548.51|1551.01|1550.51|1549.01|1548.51|1564
1588060800000|2020-04-28 08:00:00|1549.13|1548.63|1549.01|1548.51|1549.76|1549.26|1548.76|1548.26|904
1588061100000|2020-04-28 08:05:00|1548.88|1548.38|1548.26|1547.76|1548.88|1548.38|1546.76|1546.26|746
1588061400000|2020-04-28 08:10:00|1548.01|1547.51|1548.26|1547.76|1549.51|1549.01|1547.01|1546.51|1048
1588061700000|2020-04-28 08:15:00|1548.38|1547.88|1549.26|1548.76|1549.88|1549.38|1548.38|1547.88|559
1588062000000|2020-04-28 08:20:00|1549.01|1548.51|1551.51|1551.01|1552.01|1551.51|1548.76|1548.26|892
1588062300000|2020-04-28 08:25:00|1551.38|1550.88|1551.76|1551.26|1551.88|1551.38|1550.63|1550.13|719
1588062600000|2020-04-28 08:30:00|1551.51|1551.01|1551.51|1551.01|1552.38|1551.88|1550.76|1550.26|485
1588062900000|2020-04-28 08:35:00|1551.38|1550.88|1553.26|1552.76|1553.51|1553.01|1551.38|1550.88|700
1588063200000|2020-04-28 08:40:00|1553.38|1552.88|1552.26|1551.76|1553.51|1553.01|1552.26|1551.76|546
1588063500000|2020-04-28 08:45:00|1552.13|1551.63|1550.51|1550.01|1552.38|1551.88|1549.26|1548.76|595
1588063800000|2020-04-28 08:50:00|1550.38|1549.88|1551.26|1550.76|1552.13|1551.63|1550.26|1549.76|536
1588064100000|2020-04-28 08:55:00|1550.76|1550.26|1551.01|1550.51|1551.26|1550.76|1550.13|1549.63|552
1588064400000|2020-04-28 09:00:00|1551.13|1550.63|1550.88|1550.38|1552.01|1551.51|1550.76|1550.26|328
1588064700000|2020-04-28 09:05:00|1550.76|1550.26|1551.63|1551.13|1551.76|1551.26|1550.76|1550.26|464
1588065000000|2020-04-28 09:10:00|1551.51|1551.01|1552.38|1551.88|1553.01|1552.51|1551.51|1551.01|310
1588065300000|2020-04-28 09:15:00|1552.26|1551.76|1555.01|1554.51|1556.01|1555.51|1552.26|1551.76|1000
1588065600000|2020-04-28 09:20:00|1555.13|1554.63|1557.26|1556.76|1558.01|1557.51|1554.76|1554.26|1415
1588065900000|2020-04-28 09:25:00|1557.63|1557.13|1558.13|1557.63|1559.76|1559.26|1557.26|1556.76|1408
1588066200000|2020-04-28 09:30:00|1558.26|1557.76|1558.13|1557.63|1559.01|1558.51|1557.51|1557.01|478
1588066500000|2020-04-28 09:35:00|1558.01|1557.51|1560.26|1559.76|1561.01|1560.51|1558.01|1557.51|886
1588066800000|2020-04-28 09:40:00|1560.38|1559.88|1560.76|1560.26|1561.51|1561.01|1560.26|1559.76|677
1588067100000|2020-04-28 09:45:00|1560.88|1560.38|1560.76|1560.26|1560.88|1560.38|1559.76|1559.26|478
1588067400000|2020-04-28 09:50:00|1560.63|1560.13|1562.26|1561.76|1562.51|1562.01|1560.63|1560.13|873
1588067700000|2020-04-28 09:55:00|1562.38|1561.88|1565.01|1564.51|1565.01|1564.51|1562.01|1561.51|1984
1588068000000|2020-04-28 10:00:00|1565.13|1564.63|1562.51|1562.01|1565.26|1564.76|1561.88|1561.38|1329
1588068300000|2020-04-28 10:05:00|1562.38|1561.88|1561.51|1561.01|1563.26|1562.76|1561.51|1561.01|548
1588068600000|2020-04-28 10:10:00|1561.76|1561.26|1561.26|1560.76|1562.38|1561.88|1561.26|1560.76|433
1588068900000|2020-04-28 10:15:00|1561.51|1561.01|1561.01|1560.51|1562.26|1561.76|1560.51|1560.01|453
1588069200000|2020-04-28 10:20:00|1560.76|1560.26|1561.76|1561.26|1562.01|1561.51|1560.76|1560.26|563
1588069500000|2020-04-28 10:25:00|1561.88|1561.38|1561.51|1561.01|1562.51|1562.01|1561.26|1560.76|604
1588069800000|2020-04-28 10:30:00|1561.63|1561.13|1561.76|1561.26|1562.26|1561.76|1561.26|1560.76|403
1588070100000|2020-04-28 10:35:00|1562.01|1561.51|1561.51|1561.01|1562.26|1561.76|1560.26|1559.76|484
1588070400000|2020-04-28 10:40:00|1561.76|1561.26|1562.51|1562.01|1563.01|1562.51|1561.51|1561.01|388
1588070700000|2020-04-28 10:45:00|1562.26|1561.76|1562.51|1562.01|1563.13|1562.63|1562.01|1561.51|327
1588071000000|2020-04-28 10:50:00|1562.63|1562.13|1562.63|1562.13|1562.88|1562.38|1562.26|1561.76|198
1588071300000|2020-04-28 10:55:00|1562.51|1562.01|1563.01|1562.51|1563.13|1562.63|1562.26|1561.76|230
1588071600000|2020-04-28 11:00:00|1563.13|1562.63|1562.26|1561.76|1563.26|1562.76|1562.26|1561.76|365
1588071900000|2020-04-28 11:05:00|1562.13|1561.63|1562.26|1561.76|1562.26|1561.76|1561.01|1560.51|944
1588072200000|2020-04-28 11:10:00|1562.38|1561.88|1563.63|1563.13|1563.88|1563.38|1562.26|1561.76|1025
1588072500000|2020-04-28 11:15:00|1563.76|1563.26|1565.26|1564.76|1566.51|1566.01|1563.63|1563.13|1130
1588072800000|2020-04-28 11:20:00|1565.13|1564.63|1563.51|1563.01|1565.13|1564.63|1563.38|1562.88|581
1588073100000|2020-04-28 11:25:00|1563.63|1563.13|1564.26|1563.76|1564.26|1563.76|1563.26|1562.76|502
1588073400000|2020-04-28 11:30:00|1564.51|1564.01|1565.01|1564.51|1565.26|1564.76|1564.01|1563.51|503
1588073700000|2020-04-28 11:35:00|1565.13|1564.63|1564.88|1564.38|1565.38|1564.88|1564.76|1564.26|462
1588074000000|2020-04-28 11:40:00|1564.57|1564.07|1562.95|1562.45|1565.2|1564.7|1562.95|1562.45|1581
1588074300000|2020-04-28 11:45:00|1563.07|1562.57|1563.45|1562.95|1563.45|1562.95|1562.7|1562.2|607
1588074600000|2020-04-28 11:50:00|1563.32|1562.82|1564.07|1563.57|1564.2|1563.7|1563.2|1562.7|244
1588074900000|2020-04-28 11:55:00|1564.2|1563.7|1563.45|1562.95|1564.2|1563.7|1563.32|1562.82|236
1588075200000|2020-04-28 12:00:00|1563.32|1562.82|1563.7|1563.2|1563.7|1563.2|1562.7|1562.2|795
1588075500000|2020-04-28 12:05:00|1563.82|1563.32|1563.2|1562.7|1563.95|1563.45|1562.95|1562.45|350
1588075800000|2020-04-28 12:10:00|1563.32|1562.82|1563.57|1563.07|1563.7|1563.2|1562.7|1562.2|375
1588076100000|2020-04-28 12:15:00|1563.45|1562.95|1563.45|1562.95|1563.7|1563.2|1562.95|1562.45|636
1588076400000|2020-04-28 12:20:00|1563.57|1563.07|1564.7|1564.2|1564.7|1564.2|1563.2|1562.7|774
1588076700000|2020-04-28 12:25:00|1564.82|1564.32|1565.32|1564.82|1565.95|1565.45|1564.7|1564.2|920
1588077000000|2020-04-28 12:30:00|1565.45|1564.95|1565.95|1565.45|1566.07|1565.57|1564.57|1564.07|424
1588077300000|2020-04-28 12:35:00|1565.7|1565.2|1565.7|1565.2|1567.32|1566.82|1565.7|1565.2|670
1588077600000|2020-04-28 12:40:00|1565.82|1565.32|1566.2|1565.7|1566.82|1566.32|1565.45|1564.95|923
1588077900000|2020-04-28 12:45:00|1566.32|1565.82|1567.95|1567.45|1567.95|1567.45|1566.32|1565.82|904
1588078200000|2020-04-28 12:50:00|1568.07|1567.57|1568.7|1568.2|1568.82|1568.32|1567.7|1567.2|1020
1588078500000|2020-04-28 12:55:00|1568.82|1568.32|1568.2|1567.7|1569.2|1568.7|1568.2|1567.7|858
1588078800000|2020-04-28 13:00:00|1568.32|1567.82|1569.95|1569.45|1570.45|1569.95|1568.2|1567.7|833
1588079100000|2020-04-28 13:05:00|1569.82|1569.32|1569.95|1569.45|1570.95|1570.45|1568.82|1568.32|1193
1588079400000|2020-04-28 13:10:00|1570.07|1569.57|1571.45|1570.95|1571.82|1571.32|1570.07|1569.57|798
1588079700000|2020-04-28 13:15:00|1571.32|1570.82|1571.7|1571.2|1571.7|1571.2|1570.45|1569.95|749
1588080000000|2020-04-28 13:20:00|1571.45|1570.95|1570.45|1569.95|1571.7|1571.2|1569.7|1569.2|765
1588080300000|2020-04-28 13:25:00|1570.32|1569.82|1570.2|1569.7|1570.32|1569.82|1569.2|1568.7|1035
1588080600000|2020-04-28 13:30:00|1570.32|1569.82|1568.45|1567.95|1570.7|1570.2|1568.45|1567.95|2605
1588080900000|2020-04-28 13:35:00|1568.32|1567.82|1567.95|1567.45|1568.45|1567.95|1566.45|1565.95|2426
1588081200000|2020-04-28 13:40:00|1568.07|1567.57|1567.95|1567.45|1568.95|1568.45|1565.2|1564.7|2180
1588081500000|2020-04-28 13:45:00|1568.07|1567.57|1567.45|1566.95|1569.95|1569.45|1567.45|1566.95|1070
1588081800000|2020-04-28 13:50:00|1567.57|1567.07|1570.32|1569.82|1570.7|1570.2|1567.57|1567.07|1594
1588082100000|2020-04-28 13:55:00|1570.45|1569.95|1568.57|1568.07|1571.2|1570.7|1568.45|1567.95|1712
1588082400000|2020-04-28 14:00:00|1568.82|1568.32|1569.45|1568.95|1569.95|1569.45|1566.95|1566.45|2017
1588082700000|2020-04-28 14:05:00|1569.7|1569.2|1570.7|1570.2|1570.95|1570.45|1568.7|1568.2|1631
1588083000000|2020-04-28 14:10:00|1570.76|1570.26|1569.39|1568.89|1570.76|1570.26|1568.64|1568.14|1224
1588083300000|2020-04-28 14:15:00|1569.26|1568.76|1568.14|1567.64|1570.76|1570.26|1567.89|1567.39|1410
1588083600000|2020-04-28 14:20:00|1568.01|1567.51|1563.64|1563.14|1568.14|1567.64|1563.39|1562.89|2186
1588083900000|2020-04-28 14:25:00|1563.76|1563.26|1565.39|1564.89|1565.39|1564.89|1562.89|1562.39|1820
1588084200000|2020-04-28 14:30:00|1565.64|1565.14|1562.14|1561.64|1565.89|1565.39|1561.76|1561.26|2228
1588084500000|2020-04-28 14:35:00|1562.26|1561.76|1562.64|1562.14|1564.14|1563.64|1561.89|1561.39|1299
1588084800000|2020-04-28 14:40:00|1562.39|1561.89|1559.89|1559.39|1562.64|1562.14|1559.39|1558.89|1506
1588085100000|2020-04-28 14:45:00|1559.76|1559.26|1560.89|1560.39|1560.89|1560.39|1559.39|1558.89|1633
1588085400000|2020-04-28 14:50:00|1560.76|1560.26|1557.64|1557.14|1560.76|1560.26|1557.14|1556.64|1498
1588085700000|2020-04-28 14:55:00|1557.76|1557.26|1555.64|1555.14|1558.14|1557.64|1555.39|1554.89|3473
1588086000000|2020-04-28 15:00:00|1555.89|1555.39|1558.26|1557.76|1559.01|1558.51|1554.64|1554.14|2428
1588086300000|2020-04-28 15:05:00|1558.39|1557.89|1561.76|1561.26|1561.89|1561.39|1556.89|1556.39|1802
1588086600000|2020-04-28 15:10:00|1561.89|1561.39|1562.64|1562.14|1563.64|1563.14|1561.14|1560.64|1755
1588086900000|2020-04-28 15:15:00|1562.51|1562.01|1562.64|1562.14|1563.14|1562.64|1561.14|1560.64|2338
1588087200000|2020-04-28 15:20:00|1562.76|1562.26|1564.9|1563.4|1564.9|1564.39|1562.39|1561.89|3264
1588087500000|2020-04-28 15:25:00|1564.12|1562.62|1565.42|1563.92|1565.69|1564.19|1563.62|1562.12|1391
1588087800000|2020-04-28 15:30:00|1565.4|1563.9|1566.09|1564.59|1567.46|1565.96|1563.8|1562.3|519
1588088100000|2020-04-28 15:35:00|1565.84|1564.34|1564.59|1563.09|1566.59|1565.09|1564.34|1562.84|168
1588088400000|2020-04-28 15:40:00|1564.21|1562.71|1564.34|1562.84|1564.96|1563.46|1563.46|1561.96|119
1588088700000|2020-04-28 15:45:00|1564.59|1563.09|1564.09|1562.59|1564.84|1563.34|1563.71|1562.21|99
1588089000000|2020-04-28 15:50:00|1563.84|1562.34|1563.21|1561.71|1564.46|1562.96|1562.34|1560.84|35
1588089300000|2020-04-28 15:55:00|1563.46|1561.96|1564.09|1562.59|1564.34|1562.84|1563.21|1561.71|93
1588089600000|2020-04-28 16:00:00|1564.1|1562.6|1563.92|1562.42|1565.09|1563.59|1562.93|1561.43|0
1588089900000|2020-04-28 16:05:00|1563.91|1562.41|1565.09|1563.59|1565.11|1563.61|1563.9|1562.4|0
1588090200000|2020-04-28 16:10:00|1565.11|1563.61|1564.06|1562.56|1565.71|1564.21|1564.05|1562.55|0
1588090500000|2020-04-28 16:15:00|1564.08|1562.58|1559.92|1558.42|1564.08|1562.58|1559.32|1557.82|0
1588090800000|2020-04-28 16:20:00|1559.93|1558.43|1560.49|1558.99|1561.18|1559.68|1559.48|1557.98|0
1588091100000|2020-04-28 16:25:00|1560.5|1559|1561.22|1559.72|1561.69|1560.19|1559.99|1558.49|0
1588091400000|2020-04-28 16:30:00|1561.24|1559.74|1562.74|1561.24|1562.75|1561.25|1560.65|1559.15|0
1588091700000|2020-04-28 16:35:00|1562.72|1561.22|1562.1|1560.6|1563.25|1561.75|1561.57|1560.07|0
1588092000000|2020-04-28 16:40:00|1562.09|1560.59|1562.5|1561|1562.68|1561.18|1561.59|1560.09|0
1588092300000|2020-04-28 16:45:00|1562.48|1560.98|1562.47|1560.97|1562.94|1561.44|1560.44|1558.94|0
1588092600000|2020-04-28 16:50:00|1562.46|1560.96|1561.5|1560|1563.05|1561.55|1561.05|1559.55|0
1588092900000|2020-04-28 16:55:00|1561.48|1559.98|1563.67|1562.17|1564.43|1562.93|1561.05|1559.55|0
1588093200000|2020-04-28 17:00:00|1563.69|1562.19|1566.24|1564.74|1566.28|1564.78|1563.66|1562.16|0
1588093500000|2020-04-28 17:05:00|1566.25|1564.75|1564.9|1563.4|1566.76|1565.26|1564.85|1563.35|0
1588093800000|2020-04-28 17:10:00|1564.91|1563.41|1563.86|1562.36|1565.43|1563.93|1563.83|1562.33|0
1588094100000|2020-04-28 17:15:00|1563.84|1562.34|1563.97|1562.47|1564.95|1563.45|1563.33|1561.83|0
1588094400000|2020-04-28 17:20:00|1563.98|1562.48|1565.51|1564.01|1565.52|1564.02|1563.98|1562.48|0
1588094700000|2020-04-28 17:25:00|1565.49|1563.99|1565.06|1563.56|1566.07|1564.57|1564.53|1563.03|0
1588095000000|2020-04-28 17:30:00|1565.03|1563.53|1564.51|1563.01|1565.62|1564.12|1564.06|1562.56|0
1588095300000|2020-04-28 17:35:00|1564.5|1563|1563.59|1562.09|1564.61|1563.11|1563.52|1562.02|0
1588095600000|2020-04-28 17:40:00|1563.57|1562.07|1567.11|1565.61|1567.13|1565.63|1563.09|1561.59|0
1588095900000|2020-04-28 17:45:00|1567.13|1565.63|1566.11|1564.61|1567.17|1565.67|1566.09|1564.59|0
1588096200000|2020-04-28 17:50:00|1566.13|1564.63|1566.09|1564.59|1566.61|1565.11|1565.63|1564.13|0
1588096500000|2020-04-28 17:55:00|1566.08|1564.58|1564.57|1563.07|1566.09|1564.59|1564.06|1562.56|0
1588096800000|2020-04-28 18:00:00|1564.59|1563.09|1566.62|1565.12|1567.12|1565.62|1564.57|1563.07|0
1588097100000|2020-04-28 18:05:00|1566.61|1565.11|1566.16|1564.66|1566.62|1565.12|1565.57|1564.07|0
1588097400000|2020-04-28 18:10:00|1566.18|1564.68|1566.87|1565.37|1567.79|1566.29|1566.18|1564.68|0
1588097700000|2020-04-28 18:15:00|1566.88|1565.38|1566.65|1565.15|1567.34|1565.84|1566.18|1564.68|0
1588098000000|2020-04-28 18:20:00|1566.67|1565.17|1566.22|1564.72|1566.72|1565.22|1566.17|1564.67|0
1588098300000|2020-04-28 18:25:00|1566.23|1564.73|1566.32|1564.82|1567.17|1565.67|1565.6|1564.1|0
1588098600000|2020-04-28 18:30:00|1566.31|1564.81|1566.31|1564.81|1567.33|1565.83|1566.28|1564.78|0
1588098900000|2020-04-28 18:35:00|1566.3|1564.8|1564.69|1563.19|1566.33|1564.83|1564.24|1562.74|0
1588099200000|2020-04-28 18:40:00|1564.66|1563.16|1564.04|1562.54|1565.81|1564.31|1564.02|1562.52|0
1588099500000|2020-04-28 18:45:00|1564.02|1562.52|1565.02|1563.52|1565.02|1563.52|1563.54|1562.04|0
1588099800000|2020-04-28 18:50:00|1564.99|1563.49|1562.95|1561.45|1565.6|1564.1|1562.95|1561.45|0
1588100100000|2020-04-28 18:55:00|1562.96|1561.46|1562.77|1561.27|1563.48|1561.98|1562.12|1560.62|0
1588100400000|2020-04-28 19:00:00|1562.91|1561.41|1563.77|1562.27|1564.27|1562.77|1562.69|1561.19|0
1588100700000|2020-04-28 19:05:00|1563.79|1562.29|1564.25|1562.75|1564.78|1563.28|1563.7|1562.2|0
1588101000000|2020-04-28 19:10:00|1564.24|1562.74|1563.77|1562.27|1564.75|1563.25|1563.32|1561.82|0
1588101300000|2020-04-28 19:15:00|1563.76|1562.26|1564.27|1562.77|1564.33|1562.83|1563.25|1561.75|0
1588101600000|2020-04-28 19:20:00|1564.25|1562.75|1562.79|1561.29|1565.87|1564.37|1560.74|1559.24|0
1588101900000|2020-04-28 19:25:00|1562.82|1561.32|1563.79|1562.29|1564.3|1562.8|1562.82|1561.32|0
1588102200000|2020-04-28 19:30:00|1563.77|1562.27|1562.24|1560.74|1564.32|1562.82|1562.24|1560.74|0
1588102500000|2020-04-28 19:35:00|1562.25|1560.75|1562.8|1561.3|1562.8|1561.3|1561.21|1559.71|0
1588102800000|2020-04-28 19:40:00|1562.81|1561.31|1561.17|1559.67|1563.26|1561.76|1561.16|1559.66|0
1588103100000|2020-04-28 19:45:00|1561.16|1559.66|1558.16|1556.66|1561.2|1559.7|1558.15|1556.65|0
1588103400000|2020-04-28 19:50:00|1558.17|1556.67|1556.23|1554.73|1558.69|1557.19|1555.72|1554.22|0
1588103700000|2020-04-28 19:55:00|1556.22|1554.72|1556.57|1555.07|1558.46|1556.96|1555.88|1554.38|0
1588104000000|2020-04-28 20:00:00|1556.53|1555.03|1559.93|1558.43|1560.31|1558.81|1556.25|1554.75|0
1588104300000|2020-04-28 20:05:00|1559.81|1558.31|1561.84|1560.34|1563.22|1561.72|1558.49|1556.99|0
1588104600000|2020-04-28 20:10:00|1561.86|1560.36|1563.24|1561.74|1563.61|1562.11|1561.84|1560.34|0
1588104900000|2020-04-28 20:15:00|1563.22|1561.72|1562.84|1561.34|1563.3|1561.8|1562.76|1561.26|0
1588105200000|2020-04-28 20:20:00|1562.8|1561.3|1562.96|1561.46|1563|1561.5|1562.76|1561.26|0
1588105500000|2020-04-28 20:25:00|1562.88|1561.38|1562.8|1561.3|1563.04|1561.54|1562.8|1561.3|0
1588105800000|2020-04-28 20:30:00|1562.76|1561.26|1560.37|1558.87|1563.06|1561.56|1560.03|1558.53|0
1588106100000|2020-04-28 20:35:00|1560.39|1558.89|1562.55|1561.05|1562.55|1561.05|1560.37|1558.87|0
1588106400000|2020-04-28 20:40:00|1562.53|1561.03|1561.85|1560.35|1563.19|1561.69|1561.75|1560.25|0
1588106700000|2020-04-28 20:45:00|1561.87|1560.37|1562.3|1560.8|1562.54|1561.04|1561.75|1560.25|0
1588107000000|2020-04-28 20:50:00|1562.32|1560.82|1561.21|1559.71|1562.44|1560.94|1560.77|1559.27|0
1588107300000|2020-04-28 20:55:00|1561.23|1559.73|1560.06|1558.56|1561.41|1559.91|1559.94|1558.44|0
1588107600000|2020-04-28 21:00:00|1559.98|1558.48|1560.34|1558.84|1560.34|1558.84|1559.98|1558.48|0
1588107900000|2020-04-28 21:05:00|1560.38|1558.88|1560.62|1559.12|1560.62|1559.12|1560.26|1558.76|0
1588108200000|2020-04-28 21:10:00|1560.66|1559.16|1561.15|1559.65|1561.15|1559.65|1560.66|1559.16|0
1588108500000|2020-04-28 21:15:00|1561.11|1559.61|1560.99|1559.49|1561.27|1559.77|1560.87|1559.37|0
1588108800000|2020-04-28 21:20:00|1561.11|1559.61|1561.19|1559.69|1561.35|1559.85|1561.11|1559.61|0
1588109100000|2020-04-28 21:25:00|1561.23|1559.73|1561.11|1559.61|1561.27|1559.77|1561.07|1559.57|0
1588109400000|2020-04-28 21:30:00|1561.19|1559.69|1561.23|1559.73|1561.27|1559.77|1561.11|1559.61|0
1588109700000|2020-04-28 21:35:00|1561.31|1559.81|1561.51|1560.01|1561.51|1560.01|1561.19|1559.69|0
1588110000000|2020-04-28 21:40:00|1561.59|1560.09|1562.11|1560.61|1562.19|1560.69|1561.59|1560.09|0
1588110300000|2020-04-28 21:45:00|1562.19|1560.69|1562.11|1560.61|1562.23|1560.73|1561.99|1560.49|0
1588110600000|2020-04-28 21:50:00|1562.19|1560.69|1562.43|1560.93|1562.43|1560.93|1562.03|1560.53|0
1588110900000|2020-04-28 21:55:00|1562.35|1560.85|1563.03|1561.53|1563.03|1561.53|1562.23|1560.73|0
1588111200000|2020-04-28 22:00:00|1563.89|1562.39|1563.23|1561.73|1565.89|1564.39|1562|1560.5|0
1588111500000|2020-04-28 22:05:00|1563.24|1561.74|1563.86|1562.36|1564.27|1562.77|1562.92|1561.42|0
1588111800000|2020-04-28 22:10:00|1563.82|1562.32|1564.16|1562.66|1564.95|1563.45|1563.77|1562.27|0
1588112100000|2020-04-28 22:15:00|1564.15|1562.65|1562.8|1561.3|1564.37|1562.87|1562.46|1560.96|0
1588112400000|2020-04-28 22:20:00|1562.78|1561.28|1563.26|1561.76|1564.04|1562.54|1562.11|1560.61|0
1588112700000|2020-04-28 22:25:00|1563.29|1561.79|1564.2|1562.7|1564.74|1563.24|1563.29|1561.79|0
1588113000000|2020-04-28 22:30:00|1564.19|1562.69|1562.37|1560.87|1564.35|1562.85|1562.18|1560.68|0
1588113300000|2020-04-28 22:35:00|1562.36|1560.86|1562.03|1560.53|1562.92|1561.42|1561.69|1560.19|0
1588113600000|2020-04-28 22:40:00|1562.01|1560.51|1560.97|1559.47|1562.03|1560.53|1560.77|1559.27|0
1588113900000|2020-04-28 22:45:00|1560.98|1559.48|1562.09|1560.59|1562.14|1560.64|1560.98|1559.48|0
1588114200000|2020-04-28 22:50:00|1562.08|1560.58|1562.04|1560.54|1562.14|1560.64|1561.55|1560.05|0
1588114500000|2020-04-28 22:55:00|1562.05|1560.55|1562.24|1560.74|1562.73|1561.23|1561.94|1560.44|0
1588114800000|2020-04-28 23:00:00|1562.26|1560.76|1561.28|1559.78|1562.4|1560.9|1560.94|1559.44|0
1588115100000|2020-04-28 23:05:00|1561.29|1559.79|1562.11|1560.61|1562.61|1561.11|1560.74|1559.24|0
1588115400000|2020-04-28 23:10:00|1562.12|1560.62|1562.26|1560.76|1562.51|1561.01|1561.96|1560.46|0
1588115700000|2020-04-28 23:15:00|1562.28|1560.78|1562.47|1560.97|1562.86|1561.36|1562.21|1560.71|0
1588116000000|2020-04-28 23:20:00|1562.48|1560.98|1563.4|1561.9|1563.5|1562|1561.73|1560.23|0
1588116300000|2020-04-28 23:25:00|1563.41|1561.91|1564.84|1563.34|1565.42|1563.92|1563.21|1561.71|0
1588116600000|2020-04-28 23:30:00|1564.85|1563.35|1565.03|1563.53|1565.18|1563.68|1564.84|1563.34|0
1588116900000|2020-04-28 23:35:00|1565.02|1563.52|1565.69|1564.19|1566.9|1565.4|1564.98|1563.48|0
1588117200000|2020-04-28 23:40:00|1565.81|1564.31|1566.07|1564.57|1567.43|1565.93|1565.47|1563.97|0
1588117500000|2020-04-28 23:45:00|1566.09|1564.59|1566.31|1564.81|1566.7|1565.2|1565.57|1564.07|0
1588117800000|2020-04-28 23:50:00|1566.29|1564.79|1565.76|1564.26|1566.56|1565.06|1565.52|1564.02|0
1588118100000|2020-04-28 23:55:00|1565.75|1564.25|1565.52|1564.02|1566.02|1564.52|1564.93|1563.43|0
1588118400000|2020-04-29 00:00:00|1565.51|1564.01|1567.35|1565.85|1568.04|1566.54|1565.18|1563.68|0
1588118700000|2020-04-29 00:05:00|1567.36|1565.86|1565.67|1564.17|1567.89|1566.39|1565.51|1564.01|0
1588119000000|2020-04-29 00:10:00|1565.66|1564.16|1564.69|1563.19|1566.16|1564.66|1564.17|1562.67|0
1588119300000|2020-04-29 00:15:00|1564.68|1563.18|1566.32|1564.82|1566.55|1565.05|1563.28|1561.78|0
1588119600000|2020-04-29 00:20:00|1566.38|1564.88|1566.19|1564.69|1566.67|1565.17|1565.23|1563.73|0
1588119900000|2020-04-29 00:25:00|1566.18|1564.68|1565.77|1564.27|1566.69|1565.19|1564.78|1563.28|0
1588120200000|2020-04-29 00:30:00|1565.78|1564.28|1566.48|1564.98|1566.48|1564.98|1565.77|1564.27|0
1588120500000|2020-04-29 00:35:00|1566.47|1564.97|1565.77|1564.27|1566.71|1565.21|1565.29|1563.79|0
1588120800000|2020-04-29 00:40:00|1565.75|1564.25|1564.81|1563.31|1565.75|1564.25|1564.78|1563.28|0
1588121100000|2020-04-29 00:45:00|1564.8|1563.3|1565.49|1563.99|1566.25|1564.75|1564.76|1563.26|0
1588121400000|2020-04-29 00:50:00|1565.51|1564.01|1565.8|1564.3|1566.26|1564.76|1565.51|1564.01|0
1588121700000|2020-04-29 00:55:00|1565.81|1564.31|1565.74|1564.24|1566.72|1565.22|1565.23|1563.73|0
1588122000000|2020-04-29 01:00:00|1565.75|1564.25|1566.69|1565.19|1566.72|1565.22|1565.29|1563.79|0
1588122300000|2020-04-29 01:05:00|1566.7|1565.2|1568.95|1567.45|1569.2|1567.7|1566.7|1565.2|0
1588122600000|2020-04-29 01:10:00|1568.94|1567.44|1570.71|1569.21|1571.72|1570.22|1568.71|1567.21|0
1588122900000|2020-04-29 01:15:00|1570.7|1569.2|1570.27|1568.77|1571.6|1570.1|1570.05|1568.55|0
1588123200000|2020-04-29 01:20:00|1570.28|1568.78|1574.27|1572.77|1574.48|1572.98|1570.27|1568.77|0
1588123500000|2020-04-29 01:25:00|1574.25|1572.75|1574.16|1572.66|1575.29|1573.79|1574|1572.5|0
1588123800000|2020-04-29 01:30:00|1574.15|1572.65|1573.58|1572.08|1575.06|1573.56|1573.18|1571.68|0
1588124100000|2020-04-29 01:35:00|1573.59|1572.09|1576.91|1575.41|1577.1|1575.6|1573.11|1571.61|0
1588124400000|2020-04-29 01:40:00|1576.84|1575.34|1575.85|1574.35|1576.84|1575.34|1575.4|1573.9|0
1588124700000|2020-04-29 01:45:00|1575.86|1574.36|1574.38|1572.88|1576.1|1574.6|1573.85|1572.35|0
1588125000000|2020-04-29 01:50:00|1574.39|1572.89|1575.79|1574.29|1576.06|1574.56|1574.33|1572.83|0
1588125300000|2020-04-29 01:55:00|1575.8|1574.3|1573.13|1571.63|1575.81|1574.31|1572.88|1571.38|0
1588125600000|2020-04-29 02:00:00|1573.12|1571.62|1572.48|1570.98|1573.37|1571.87|1571.73|1570.23|0
1588125900000|2020-04-29 02:05:00|1572.49|1570.99|1573.91|1572.41|1574.87|1573.37|1572.49|1570.99|0
1588126200000|2020-04-29 02:10:00|1573.92|1572.42|1574.14|1572.64|1574.89|1573.39|1573.91|1572.41|0
1588126500000|2020-04-29 02:15:00|1574.07|1572.57|1573.78|1572.28|1574.07|1572.57|1571.89|1570.39|0
1588126800000|2020-04-29 02:20:00|1573.77|1572.27|1574.41|1572.91|1575.06|1573.56|1573.28|1571.78|0
1588127100000|2020-04-29 02:25:00|1574.4|1572.9|1575.14|1573.64|1575.6|1574.1|1574.4|1572.9|0
1588127400000|2020-04-29 02:30:00|1575.15|1573.65|1575.16|1573.66|1575.16|1573.66|1574.15|1572.65|0
1588127700000|2020-04-29 02:35:00|1575.15|1573.65|1574.21|1572.71|1575.6|1574.1|1573.67|1572.17|0
1588128000000|2020-04-29 02:40:00|1574.2|1572.7|1574.17|1572.67|1574.66|1573.16|1573.19|1571.69|0
1588128300000|2020-04-29 02:45:00|1573.73|1572.23|1573.2|1571.7|1573.96|1572.46|1573.19|1571.69|0
1588128600000|2020-04-29 02:50:00|1573.21|1571.71|1575.18|1573.68|1575.19|1573.69|1573.21|1571.71|0
1588128900000|2020-04-29 02:55:00|1575.13|1573.63|1575.78|1574.28|1575.91|1574.41|1574.66|1573.16|0
1588129200000|2020-04-29 03:00:00|1575.79|1574.29|1575.27|1573.77|1575.8|1574.3|1575.27|1573.77|0
1588129500000|2020-04-29 03:05:00|1575.25|1573.75|1573.84|1572.34|1575.25|1573.75|1573.34|1571.84|0
1588129800000|2020-04-29 03:10:00|1573.86|1572.36|1572.36|1570.86|1574.31|1572.81|1572.33|1570.83|0
1588130100000|2020-04-29 03:15:00|1572.35|1570.85|1572.8|1571.3|1573.32|1571.82|1572.35|1570.85|0
1588130400000|2020-04-29 03:20:00|1572.73|1571.23|1573.28|1571.78|1573.74|1572.24|1572.32|1570.82|0
1588130700000|2020-04-29 03:25:00|1573.29|1571.79|1573.84|1572.34|1573.85|1572.35|1572.86|1571.36|0
1588131000000|2020-04-29 03:30:00|1573.83|1572.33|1574.8|1573.3|1574.85|1573.35|1573.35|1571.85|0
1588131300000|2020-04-29 03:35:00|1574.81|1573.31|1574.06|1572.56|1574.81|1573.31|1573.83|1572.33|0
1588131600000|2020-04-29 03:40:00|1574.04|1572.54|1574.28|1572.78|1574.56|1573.06|1573.79|1572.29|0
1588131900000|2020-04-29 03:45:00|1574.29|1572.79|1574.98|1573.48|1575.22|1573.72|1574.25|1572.75|0
1588132200000|2020-04-29 03:50:00|1574.99|1573.49|1575.21|1573.71|1575.24|1573.74|1574.26|1572.76|0
1588132500000|2020-04-29 03:55:00|1575.22|1573.72|1575.29|1573.79|1575.75|1574.25|1574.99|1573.49|0
1588132800000|2020-04-29 04:00:00|1575.28|1573.78|1576.9|1575.4|1577.4|1575.9|1575.28|1573.78|0
1588133100000|2020-04-29 04:05:00|1576.91|1575.41|1577.3|1575.8|1577.75|1576.25|1576.28|1574.78|0
1588133400000|2020-04-29 04:10:00|1577.28|1575.78|1576.78|1575.28|1577.72|1576.22|1576.71|1575.21|0
1588133700000|2020-04-29 04:15:00|1576.8|1575.3|1576.73|1575.23|1577.29|1575.79|1576.73|1575.23|0
1588134000000|2020-04-29 04:20:00|1576.72|1575.22|1575.71|1574.21|1577.26|1575.76|1575.7|1574.2|0
1588134300000|2020-04-29 04:25:00|1575.7|1574.2|1575.64|1574.14|1576.62|1575.12|1575.16|1573.66|0
1588134600000|2020-04-29 04:30:00|1575.63|1574.13|1574.63|1573.13|1575.66|1574.16|1574.12|1572.62|0
1588134900000|2020-04-29 04:35:00|1574.64|1573.14|1573.06|1571.56|1575.08|1573.58|1573.06|1571.56|0
1588135200000|2020-04-29 04:40:00|1573.07|1571.57|1574.55|1573.05|1575.05|1573.55|1572.56|1571.06|0
1588135500000|2020-04-29 04:45:00|1574.57|1573.07|1575.54|1574.04|1575.75|1574.25|1574.57|1573.07|0
1588135800000|2020-04-29 04:50:00|1575.53|1574.03|1576.38|1574.88|1576.4|1574.9|1575.46|1573.96|0
1588136100000|2020-04-29 04:55:00|1576.37|1574.87|1576.91|1575.41|1577.4|1575.9|1575.93|1574.43|0
1588136400000|2020-04-29 05:00:00|1576.9|1575.4|1575.26|1573.76|1576.9|1575.4|1574.98|1573.48|0
1588136700000|2020-04-29 05:05:00|1575.24|1573.74|1574.72|1573.22|1575.25|1573.75|1574.23|1572.73|0
1588137000000|2020-04-29 05:10:00|1574.71|1573.21|1576.7|1575.2|1576.71|1575.21|1574.7|1573.2|0
1588137300000|2020-04-29 05:15:00|1576.69|1575.19|1577.09|1575.59|1577.55|1576.05|1576.2|1574.7|0
1588137600000|2020-04-29 05:20:00|1577.1|1575.6|1577.08|1575.58|1577.54|1576.04|1576.99|1575.49|0
1588137900000|2020-04-29 05:25:00|1577.07|1575.57|1574.7|1573.2|1577.57|1576.07|1574.7|1573.2|0
1588138200000|2020-04-29 05:30:00|1574.69|1573.19|1573.64|1572.14|1575.7|1574.2|1573.63|1572.13|0
1588138500000|2020-04-29 05:35:00|1573.63|1572.13|1572.79|1571.29|1574.18|1572.68|1572.76|1571.26|0
1588138800000|2020-04-29 05:40:00|1572.8|1571.3|1573.06|1571.56|1573.31|1571.81|1572.35|1570.85|0
1588139100000|2020-04-29 05:45:00|1573.13|1571.63|1573.51|1572.01|1573.83|1572.33|1572.33|1570.83|0
1588139400000|2020-04-29 05:50:00|1573.53|1572.03|1573.05|1571.55|1573.54|1572.04|1572.47|1570.97|0
1588139700000|2020-04-29 05:55:00|1573.06|1571.56|1574.58|1573.08|1574.63|1573.13|1573.05|1571.55|0
1588140000000|2020-04-29 06:00:00|1574.59|1573.09|1572.97|1571.47|1575.87|1574.37|1572.97|1571.47|0
1588140300000|2020-04-29 06:05:00|1573.1|1571.6|1572.8|1571.3|1573.42|1571.92|1572.34|1570.84|0
1588140600000|2020-04-29 06:10:00|1572.82|1571.32|1571.21|1569.71|1573.3|1571.8|1570.26|1568.76|0
1588140900000|2020-04-29 06:15:00|1571.2|1569.7|1571.22|1569.72|1571.23|1569.73|1570.22|1568.72|0
1588141200000|2020-04-29 06:20:00|1571.08|1569.58|1568.86|1567.36|1571.78|1570.28|1568.32|1566.82|0
1588141500000|2020-04-29 06:25:00|1568.88|1567.38|1568.35|1566.85|1569.42|1567.92|1568.34|1566.84|0
1588141800000|2020-04-29 06:30:00|1568.34|1566.84|1571.09|1569.59|1571.34|1569.84|1567.71|1566.21|20
1588142100000|2020-04-29 06:35:00|1570.96|1569.46|1570.46|1568.96|1571.71|1570.21|1570.46|1568.96|17
1588142400000|2020-04-29 06:40:00|1570.34|1568.84|1570.96|1569.46|1571.59|1570.09|1570.21|1568.71|14
1588142700000|2020-04-29 06:45:00|1570.84|1569.34|1571.34|1569.84|1572.09|1570.59|1570.84|1569.34|14
1588143000000|2020-04-29 06:50:00|1571.46|1569.96|1572.09|1570.59|1572.46|1570.96|1571.34|1569.84|14
1588143300000|2020-04-29 06:55:00|1572.07|1570.57|1569.77|1568.27|1572.13|1570.63|1569.77|1568.27|0
1588143600000|2020-04-29 07:00:00|1569.75|1568.25|1565.34|1564.84|1569.75|1568.34|1559.71|1559.21|5887
1588143900000|2020-04-29 07:05:00|1565.71|1565.21|1569.84|1569.34|1569.84|1569.34|1564.21|1563.71|2131
1588144200000|2020-04-29 07:10:00|1569.59|1569.09|1567.34|1566.84|1570.84|1570.34|1566.84|1566.34|2125
1588144500000|2020-04-29 07:15:00|1567.21|1566.71|1563.34|1562.84|1567.21|1566.71|1563.09|1562.59|1636
1588144800000|2020-04-29 07:20:00|1563.21|1562.71|1562.09|1561.59|1564.09|1563.59|1560.59|1560.09|1060
1588145100000|2020-04-29 07:25:00|1561.84|1561.34|1563.21|1562.71|1565.59|1565.09|1561.59|1561.09|1206
1588145400000|2020-04-29 07:30:00|1563.09|1562.59|1561.96|1561.46|1564.71|1564.21|1561.84|1561.34|725
1588145700000|2020-04-29 07:35:00|1561.84|1561.34|1562.84|1562.34|1565.21|1564.71|1561.71|1561.21|689
1588146000000|2020-04-29 07:40:00|1562.96|1562.46|1564.59|1564.09|1564.71|1564.21|1562.59|1562.09|837
1588146300000|2020-04-29 07:45:00|1564.46|1563.96|1567.33|1566.83|1567.95|1567.45|1564.21|1563.71|505
1588146600000|2020-04-29 07:50:00|1567.45|1566.95|1569.08|1568.58|1569.83|1569.33|1567.08|1566.58|585
1588146900000|2020-04-29 07:55:00|1568.95|1568.45|1571.58|1571.08|1571.58|1571.08|1568.83|1568.33|590
1588147200000|2020-04-29 08:00:00|1571.45|1570.95|1571.83|1571.33|1572.33|1571.83|1570.58|1570.08|702
1588147500000|2020-04-29 08:05:00|1571.95|1571.45|1571.83|1571.33|1572.83|1572.33|1571.45|1570.95|653
1588147800000|2020-04-29 08:10:00|1571.95|1571.45|1572.33|1571.83|1573.83|1573.33|1571.33|1570.83|1241
1588148100000|2020-04-29 08:15:00|1572.45|1571.95|1572.33|1571.83|1573.58|1573.08|1571.83|1571.33|854
1588148400000|2020-04-29 08:20:00|1572.45|1571.95|1572.58|1572.08|1573.08|1572.58|1571.83|1571.33|856
1588148700000|2020-04-29 08:25:00|1572.33|1571.83|1571.08|1570.58|1572.45|1571.95|1570.33|1569.83|1052
1588149000000|2020-04-29 08:30:00|1570.83|1570.33|1571.33|1570.83|1572.58|1572.08|1569.83|1569.33|669
1588149300000|2020-04-29 08:35:00|1571.2|1570.7|1573.83|1573.33|1574.33|1573.83|1570.95|1570.45|575
1588149600000|2020-04-29 08:40:00|1573.7|1573.2|1575.08|1574.58|1575.33|1574.83|1573.58|1573.08|1176
1588149900000|2020-04-29 08:45:00|1575.2|1574.7|1577.83|1577.33|1578.08|1577.58|1574.83|1574.33|1193
1588150200000|2020-04-29 08:50:00|1577.58|1577.08|1579.08|1578.58|1580.08|1579.58|1576.83|1576.33|1304
1588150500000|2020-04-29 08:55:00|1578.95|1578.45|1579.58|1579.08|1579.83|1579.33|1578.08|1577.58|1574
1588150800000|2020-04-29 09:00:00|1579.83|1579.33|1580.83|1580.33|1581.08|1580.58|1579.33|1578.83|997
1588151100000|2020-04-29 09:05:00|1580.95|1580.45|1580.2|1579.7|1581.83|1581.33|1580.08|1579.58|1080
1588151400000|2020-04-29 09:10:00|1580.33|1579.83|1578.58|1578.08|1580.33|1579.83|1578.08|1577.58|1267
1588151700000|2020-04-29 09:15:00|1578.45|1577.95|1578.33|1577.83|1578.83|1578.33|1577.58|1577.08|602
1588152000000|2020-04-29 09:20:00|1578.45|1577.95|1578.33|1577.83|1578.83|1578.33|1577.33|1576.83|1485
1588152300000|2020-04-29 09:25:00|1578.2|1577.7|1578.33|1577.83|1578.83|1578.33|1577.58|1577.08|1101
1588152600000|2020-04-29 09:30:00|1578.2|1577.7|1574.58|1574.08|1578.33|1577.83|1574.58|1574.08|1031
1588152900000|2020-04-29 09:35:00|1574.7|1574.2|1574.83|1574.33|1575.08|1574.58|1574.08|1573.58|917
1588153200000|2020-04-29 09:40:00|1574.7|1574.2|1575.33|1574.83|1575.33|1574.83|1574.58|1574.08|766
1588153500000|2020-04-29 09:45:00|1575.45|1574.95|1573.58|1573.08|1575.58|1575.08|1573.33|1572.83|972
1588153800000|2020-04-29 09:50:00|1573.33|1572.83|1574.08|1573.58|1574.45|1573.95|1572.83|1572.33|483
1588154100000|2020-04-29 09:55:00|1573.95|1573.45|1575.33|1574.83|1575.33|1574.83|1573.83|1573.33|502
1588154400000|2020-04-29 10:00:00|1575.45|1574.95|1574.58|1574.08|1575.83|1575.33|1574.45|1573.95|857
1588154700000|2020-04-29 10:05:00|1574.33|1573.83|1573.95|1573.45|1574.58|1574.08|1573.58|1573.08|543
1588155000000|2020-04-29 10:10:00|1574.08|1573.58|1574.83|1574.33|1574.95|1574.45|1573.45|1572.95|622
1588155300000|2020-04-29 10:15:00|1574.7|1574.2|1575.33|1574.83|1575.33|1574.83|1574.33|1573.83|628
1588155600000|2020-04-29 10:20:00|1575.2|1574.7|1573.58|1573.08|1575.33|1574.83|1573.33|1572.83|706
1588155900000|2020-04-29 10:25:00|1573.7|1573.2|1573.33|1572.83|1574.83|1574.33|1573.33|1572.83|713
1588156200000|2020-04-29 10:30:00|1573.2|1572.7|1573.08|1572.58|1573.83|1573.33|1572.83|1572.33|864
1588156500000|2020-04-29 10:35:00|1573.2|1572.7|1574.83|1574.33|1575.33|1574.83|1572.83|1572.33|701
1588156800000|2020-04-29 10:40:00|1575.08|1574.58|1575.83|1575.33|1577.08|1576.58|1575.08|1574.58|875
1588157100000|2020-04-29 10:45:00|1575.7|1575.2|1576.08|1575.58|1576.08|1575.58|1575.33|1574.83|716
1588157400000|2020-04-29 10:50:00|1576.2|1575.7|1575.83|1575.33|1576.58|1576.08|1575.08|1574.58|465
1588157700000|2020-04-29 10:55:00|1575.95|1575.45|1578.33|1577.83|1578.33|1577.83|1575.83|1575.33|298
1588158000000|2020-04-29 11:00:00|1578.58|1578.08|1580.08|1579.58|1581.08|1580.58|1578.45|1577.95|630
1588158300000|2020-04-29 11:05:00|1580.2|1579.7|1578.33|1577.83|1580.33|1579.83|1578.33|1577.83|648
1588158600000|2020-04-29 11:10:00|1578.45|1577.95|1580.83|1580.33|1580.83|1580.33|1578.08|1577.58|531
1588158900000|2020-04-29 11:15:00|1580.7|1580.2|1577.83|1577.33|1580.95|1580.45|1577.83|1577.33|475
1588159200000|2020-04-29 11:20:00|1577.95|1577.45|1577.7|1577.2|1578.33|1577.83|1577.33|1576.83|466
1588159500000|2020-04-29 11:25:00|1577.83|1577.33|1579.83|1579.33|1580.33|1579.83|1577.58|1577.08|658
1588159800000|2020-04-29 11:30:00|1579.95|1579.45|1579.83|1579.33|1581.7|1581.2|1579.83|1579.33|422
1588160100000|2020-04-29 11:35:00|1579.7|1579.2|1580.58|1580.08|1580.83|1580.33|1579.58|1579.08|355
1588160400000|2020-04-29 11:40:00|1580.45|1579.95|1578.83|1578.33|1580.83|1580.33|1578.7|1578.2|696
1588160700000|2020-04-29 11:45:00|1578.58|1578.08|1577.08|1576.58|1578.83|1578.33|1576.83|1576.33|556
1588161000000|2020-04-29 11:50:00|1576.95|1576.45|1577.33|1576.83|1577.58|1577.08|1576.33|1575.83|453
1588161300000|2020-04-29 11:55:00|1577.45|1576.95|1576.83|1576.33|1577.58|1577.08|1576.33|1575.83|299
1588161600000|2020-04-29 12:00:00|1576.95|1576.45|1577.33|1576.83|1577.58|1577.08|1576.08|1575.58|609
1588161900000|2020-04-29 12:05:00|1577.08|1576.58|1576.83|1576.33|1577.7|1577.2|1576.7|1576.2|379
1588162200000|2020-04-29 12:10:00|1576.7|1576.2|1577.58|1577.08|1577.95|1577.45|1576.33|1575.83|502
1588162500000|2020-04-29 12:15:00|1577.45|1576.95|1577.49|1576.99|1577.99|1577.49|1576.83|1576.33|503
1588162800000|2020-04-29 12:20:00|1577.74|1577.24|1578.99|1578.49|1579.24|1578.74|1577.49|1576.99|279
1588163100000|2020-04-29 12:25:00|1578.86|1578.36|1580.11|1579.61|1580.49|1579.99|1578.49|1577.99|298
1588163400000|2020-04-29 12:30:00|1580.24|1579.74|1585.99|1585.49|1588.49|1587.99|1580.11|1579.61|5935
1588163700000|2020-04-29 12:35:00|1586.11|1585.61|1589.99|1589.49|1591.74|1591.24|1585.49|1584.99|3512
1588164000000|2020-04-29 12:40:00|1590.11|1589.61|1589.99|1589.49|1591.99|1591.49|1588.24|1587.74|1952
1588164300000|2020-04-29 12:45:00|1590.24|1589.74|1593.11|1592.61|1593.49|1592.99|1589.74|1589.24|1175
1588164600000|2020-04-29 12:50:00|1593.24|1592.74|1595.74|1595.24|1596.61|1596.11|1592.49|1591.99|2038
1588164900000|2020-04-29 12:55:00|1595.49|1594.99|1600.74|1600.24|1601.24|1600.74|1595.24|1594.74|3127
1588165200000|2020-04-29 13:00:00|1600.86|1600.36|1600.74|1600.24|1603.49|1602.99|1600.74|1600.24|3052
1588165500000|2020-04-29 13:05:00|1600.99|1600.49|1602.49|1601.99|1603.24|1602.74|1600.49|1599.99|1730
1588165800000|2020-04-29 13:10:00|1602.36|1601.86|1601.99|1601.49|1602.49|1601.99|1599.24|1598.74|2395
1588166100000|2020-04-29 13:15:00|1602.11|1601.61|1598.99|1598.49|1602.24|1601.74|1597.36|1596.86|3090
1588166400000|2020-04-29 13:20:00|1598.74|1598.24|1598.49|1597.99|1598.86|1598.36|1596.99|1596.49|1466
1588166700000|2020-04-29 13:25:00|1598.61|1598.11|1598.11|1597.61|1599.74|1599.24|1597.24|1596.74|776
1588167000000|2020-04-29 13:30:00|1597.99|1597.49|1598.49|1597.99|1598.74|1598.24|1595.49|1594.99|1619
1588167300000|2020-04-29 13:35:00|1598.24|1597.74|1594.99|1594.49|1599.49|1598.99|1594.99|1594.49|2501
1588167600000|2020-04-29 13:40:00|1595.11|1594.61|1594.99|1594.49|1595.49|1594.99|1593.99|1593.49|1256
1588167900000|2020-04-29 13:45:00|1595.11|1594.61|1598.49|1597.99|1598.74|1598.24|1594.49|1593.99|1564
1588168200000|2020-04-29 13:50:00|1598.74|1598.24|1601.24|1600.74|1601.49|1600.99|1598.49|1597.99|1679
1588168500000|2020-04-29 13:55:00|1601.36|1600.86|1601.61|1601.11|1602.24|1601.74|1599.86|1599.36|1915
1588168800000|2020-04-29 14:00:00|1601.36|1600.86|1600.99|1600.49|1602.99|1602.49|1599.99|1599.49|2909
1588169100000|2020-04-29 14:05:00|1601.24|1600.74|1599.49|1598.99|1601.74|1601.24|1599.24|1598.74|1312
1588169400000|2020-04-29 14:10:00|1599.61|1599.11|1597.24|1596.74|1599.86|1599.36|1596.49|1595.99|2018
1588169700000|2020-04-29 14:15:00|1597.36|1596.86|1601.11|1600.61|1601.36|1600.86|1597.24|1596.74|4026
1588170000000|2020-04-29 14:20:00|1600.99|1600.49|1601.49|1600.99|1602.49|1601.99|1600.61|1600.11|3081
1588170300000|2020-04-29 14:25:00|1601.36|1600.86|1600.99|1600.49|1602.49|1601.99|1600.74|1600.24|1406
1588170600000|2020-04-29 14:30:00|1601.11|1600.61|1597.99|1597.49|1601.49|1600.99|1597.86|1597.36|1757
1588170900000|2020-04-29 14:35:00|1598.11|1597.61|1594.36|1593.86|1598.49|1597.99|1592.74|1592.24|2044
1588171200000|2020-04-29 14:40:00|1594.24|1593.74|1596.24|1595.74|1596.74|1596.24|1594.24|1593.74|2479
1588171500000|2020-04-29 14:45:00|1596.36|1595.86|1594.86|1594.36|1596.49|1595.99|1594.24|1593.74|2485
1588171800000|2020-04-29 14:50:00|1594.99|1594.49|1594.74|1594.24|1595.49|1594.99|1594.24|1593.74|1844
1588172100000|2020-04-29 14:55:00|1594.86|1594.36|1593.74|1593.24|1595.24|1594.74|1593.49|1592.99|2019
1588172400000|2020-04-29 15:00:00|1593.86|1593.36|1593.99|1593.49|1595.74|1595.24|1592.74|1592.24|2070
1588172700000|2020-04-29 15:05:00|1594.24|1593.74|1594.74|1594.24|1595.99|1595.49|1593.49|1592.99|2755
1588173000000|2020-04-29 15:10:00|1594.49|1593.99|1595.49|1594.99|1596.74|1596.24|1594.49|1593.99|3453
1588173300000|2020-04-29 15:15:00|1595.11|1594.61|1598.74|1598.24|1598.74|1598.24|1594.99|1594.49|2912
1588173600000|2020-04-29 15:20:00|1598.24|1597.74|1600.95|1599.45|1600.95|1600.36|1598.11|1597.61|3403
1588173900000|2020-04-29 15:25:00|1600.07|1598.57|1599.23|1597.73|1600.28|1598.78|1598.01|1596.51|1854
1588174200000|2020-04-29 15:30:00|1598.9|1597.4|1598.86|1597.36|1599.98|1598.48|1598.26|1596.76|585
1588174500000|2020-04-29 15:35:00|1598.98|1597.48|1596.11|1594.61|1599.11|1597.61|1595.86|1594.36|185
1588174800000|2020-04-29 15:40:00|1595.98|1594.48|1596.36|1594.86|1596.86|1595.36|1595.73|1594.23|153
1588175100000|2020-04-29 15:45:00|1595.98|1594.48|1596.86|1595.36|1596.86|1595.36|1595.98|1594.48|24
1588175400000|2020-04-29 15:50:00|1597.23|1595.73|1598.72|1597.22|1598.84|1597.34|1597.23|1595.73|243
1588175700000|2020-04-29 15:55:00|1598.34|1596.84|1598.74|1597.24|1599.22|1597.72|1598.09|1596.59|83
1588176000000|2020-04-29 16:00:00|1598.75|1597.25|1598.98|1597.48|1599.25|1597.75|1597.93|1596.43|0
1588176300000|2020-04-29 16:05:00|1599.12|1597.62|1599.03|1597.53|1599.96|1598.46|1598.94|1597.44|0
1588176600000|2020-04-29 16:10:00|1599.04|1597.54|1598.64|1597.14|1599.55|1598.05|1598.56|1597.06|0
1588176900000|2020-04-29 16:15:00|1598.65|1597.15|1598.13|1596.63|1600.06|1598.56|1598.07|1596.57|0
1588177200000|2020-04-29 16:20:00|1598.15|1596.65|1600.05|1598.55|1600.07|1598.57|1598.08|1596.58|0
1588177500000|2020-04-29 16:25:00|1600.03|1598.53|1600.9|1599.4|1600.95|1599.45|1599.54|1598.04|0
1588177800000|2020-04-29 16:30:00|1600.91|1599.41|1600.09|1598.59|1601.91|1600.41|1600.07|1598.57|0
1588178100000|2020-04-29 16:35:00|1600.1|1598.6|1601.67|1600.17|1602.14|1600.64|1600.07|1598.57|0
1588178400000|2020-04-29 16:40:00|1601.64|1600.14|1602.56|1601.06|1603.03|1601.53|1601.18|1599.68|0
1588178700000|2020-04-29 16:45:00|1602.55|1601.05|1601.82|1600.32|1603.01|1601.51|1601.68|1600.18|0
1588179000000|2020-04-29 16:50:00|1601.8|1600.3|1601.75|1600.25|1602.74|1601.24|1601.72|1600.22|0
1588179300000|2020-04-29 16:55:00|1601.72|1600.22|1600.94|1599.44|1602.22|1600.72|1600.59|1599.09|0
1588179600000|2020-04-29 17:00:00|1600.96|1599.46|1602|1600.5|1602.04|1600.54|1600.94|1599.44|0
1588179900000|2020-04-29 17:05:00|1602.04|1600.54|1602.58|1601.08|1602.62|1601.12|1601.57|1600.07|0
1588180200000|2020-04-29 17:10:00|1602.56|1601.06|1601.63|1600.13|1602.59|1601.09|1601.59|1600.09|0
1588180500000|2020-04-29 17:15:00|1601.64|1600.14|1602.11|1600.61|1602.59|1601.09|1601.59|1600.09|0
1588180800000|2020-04-29 17:20:00|1602.09|1600.59|1601.46|1599.96|1602.15|1600.65|1601.38|1599.88|0
1588181100000|2020-04-29 17:25:00|1601.48|1599.98|1600.1|1598.6|1601.59|1600.09|1599.67|1598.17|0
1588181400000|2020-04-29 17:30:00|1600.12|1598.62|1598|1596.5|1600.16|1598.66|1598|1596.5|0
1588181700000|2020-04-29 17:35:00|1598.01|1596.51|1598.01|1596.51|1598.51|1597.01|1597.48|1595.98|0
1588182000000|2020-04-29 17:40:00|1598.03|1596.53|1597.39|1595.89|1598.55|1597.05|1597.39|1595.89|0
1588182300000|2020-04-29 17:45:00|1597.4|1595.9|1598.91|1597.41|1598.92|1597.42|1597.4|1595.9|0
1588182600000|2020-04-29 17:50:00|1598.92|1597.42|1598.83|1597.33|1599.84|1598.34|1598.82|1597.32|0
1588182900000|2020-04-29 17:55:00|1598.85|1597.35|1598.49|1596.99|1599.86|1598.36|1597.54|1596.04|0
1588183200000|2020-04-29 18:00:00|1598.48|1596.98|1596.8|1595.3|1599.91|1598.41|1594.8|1593.3|0
1588183500000|2020-04-29 18:05:00|1596.78|1595.28|1595.95|1594.45|1596.81|1595.31|1594.77|1593.27|0
1588183800000|2020-04-29 18:10:00|1595.98|1594.48|1596.4|1594.9|1596.97|1595.47|1594.84|1593.34|0
1588184100000|2020-04-29 18:15:00|1596.42|1594.92|1595.49|1593.99|1597.97|1596.47|1595.45|1593.95|0
1588184400000|2020-04-29 18:20:00|1595.63|1594.13|1597.51|1596.01|1597.51|1596.01|1595.49|1593.99|0
1588184700000|2020-04-29 18:25:00|1597.49|1595.99|1597.13|1595.63|1598.59|1597.09|1596.14|1594.64|0
1588185000000|2020-04-29 18:30:00|1597.15|1595.65|1598.47|1596.97|1598.56|1597.06|1596.02|1594.52|0
1588185300000|2020-04-29 18:35:00|1598.45|1596.95|1599.52|1598.02|1599.57|1598.07|1597.43|1595.93|0
1588185600000|2020-04-29 18:40:00|1599.54|1598.04|1599.14|1597.64|1600.16|1598.66|1598.98|1597.48|0
1588185900000|2020-04-29 18:45:00|1599.15|1597.65|1597.96|1596.46|1599.62|1598.12|1597.53|1596.03|0
1588186200000|2020-04-29 18:50:00|1597.98|1596.48|1596.45|1594.95|1598.97|1597.47|1596.39|1594.89|0
1588186500000|2020-04-29 18:55:00|1596.43|1594.93|1599.53|1598.03|1600.01|1598.51|1595.89|1594.39|0
1588186800000|2020-04-29 19:00:00|1599.59|1598.09|1601.54|1600.04|1601.97|1600.47|1599.46|1597.96|0
1588187100000|2020-04-29 19:05:00|1601.55|1600.05|1601.47|1599.97|1601.99|1600.49|1600.98|1599.48|0
1588187400000|2020-04-29 19:10:00|1601.49|1599.99|1601.79|1600.29|1602.25|1600.75|1600.93|1599.43|0
1588187700000|2020-04-29 19:15:00|1601.81|1600.31|1601.34|1599.84|1602.27|1600.77|1600.25|1598.75|0
1588188000000|2020-04-29 19:20:00|1601.35|1599.85|1602.82|1601.32|1602.87|1601.37|1601.32|1599.82|0
1588188300000|2020-04-29 19:25:00|1602.84|1601.34|1602.91|1601.41|1603.39|1601.89|1602.34|1600.84|0
1588188600000|2020-04-29 19:30:00|1602.93|1601.43|1602.83|1601.33|1603.35|1601.85|1601.78|1600.28|0
1588188900000|2020-04-29 19:35:00|1602.84|1601.34|1602.28|1600.78|1603.34|1601.84|1601.34|1599.84|0
1588189200000|2020-04-29 19:40:00|1602.3|1600.8|1603.19|1601.69|1603.7|1602.2|1601.65|1600.15|0
1588189500000|2020-04-29 19:45:00|1603.17|1601.67|1602.23|1600.73|1603.22|1601.72|1601.73|1600.23|0
1588189800000|2020-04-29 19:50:00|1601.99|1600.49|1597.17|1595.67|1601.99|1600.49|1596.62|1595.12|0
1588190100000|2020-04-29 19:55:00|1597.15|1595.65|1597.45|1595.95|1598.01|1596.51|1596.17|1594.67|0
1588190400000|2020-04-29 20:00:00|1597.01|1595.51|1598.36|1596.86|1599.78|1598.28|1596.69|1595.19|0
1588190700000|2020-04-29 20:05:00|1598.34|1596.84|1600.17|1598.67|1600.75|1599.25|1597.52|1596.02|0
1588191000000|2020-04-29 20:10:00|1600.19|1598.69|1601.72|1600.22|1602.43|1600.93|1599.73|1598.23|0
1588191300000|2020-04-29 20:15:00|1601.76|1600.26|1601.6|1600.1|1601.85|1600.35|1601.41|1599.91|0
1588191600000|2020-04-29 20:20:00|1601.64|1600.14|1602.09|1600.59|1602.27|1600.77|1601.6|1600.1|0
1588191900000|2020-04-29 20:25:00|1602.17|1600.67|1603.14|1601.64|1603.26|1601.76|1602.17|1600.67|0
1588192200000|2020-04-29 20:30:00|1603.36|1601.86|1605.48|1603.98|1605.77|1604.27|1602.8|1601.3|0
1588192500000|2020-04-29 20:35:00|1605.4|1603.9|1607.47|1605.97|1607.73|1606.23|1605.2|1603.7|0
1588192800000|2020-04-29 20:40:00|1607.39|1605.89|1607.01|1605.51|1608.39|1606.89|1606.91|1605.41|0
1588193100000|2020-04-29 20:45:00|1606.99|1605.49|1605.35|1603.85|1607.45|1605.95|1605.21|1603.71|0
1588193400000|2020-04-29 20:50:00|1605.33|1603.83|1607.3|1605.8|1607.4|1605.9|1605.21|1603.71|0
1588193700000|2020-04-29 20:55:00|1607.32|1605.82|1609.94|1608.44|1610.02|1608.52|1607.06|1605.56|0
1588194000000|2020-04-29 21:00:00|1609.9|1608.4|1608.97|1607.47|1609.92|1608.42|1608.97|1607.47|0
1588194300000|2020-04-29 21:05:00|1609.01|1607.51|1607.83|1606.33|1609.09|1607.59|1607.75|1606.25|0
1588194600000|2020-04-29 21:10:00|1607.79|1606.29|1606.19|1604.69|1607.79|1606.29|1606.19|1604.69|0
1588194900000|2020-04-29 21:15:00|1606.23|1604.73|1606.71|1605.21|1606.99|1605.49|1606.15|1604.65|0
1588195200000|2020-04-29 21:20:00|1606.75|1605.25|1607.31|1605.81|1607.47|1605.97|1606.75|1605.25|0
1588195500000|2020-04-29 21:25:00|1607.27|1605.77|1607.19|1605.69|1607.35|1605.85|1607.11|1605.61|0
1588195800000|2020-04-29 21:30:00|1607.23|1605.73|1607.08|1605.58|1607.23|1605.73|1606.97|1605.47|0
1588196100000|2020-04-29 21:35:00|1607|1605.5|1606.88|1605.38|1607.24|1605.74|1606.84|1605.34|0
1588196400000|2020-04-29 21:40:00|1606.92|1605.42|1607.04|1605.54|1607.04|1605.54|1606.64|1605.14|0
1588196700000|2020-04-29 21:45:00|1607.12|1605.62|1607.08|1605.58|1607.32|1605.82|1607.04|1605.54|0
1588197000000|2020-04-29 21:50:00|1607|1605.5|1606.84|1605.34|1607.16|1605.66|1606.72|1605.22|0
1588197300000|2020-04-29 21:55:00|1606.8|1605.3|1608.19|1606.69|1608.19|1606.69|1606.75|1605.25|0
1588197600000|2020-04-29 22:00:00|1607.98|1606.48|1605.83|1604.33|1607.98|1606.48|1605.19|1603.69|0
1588197900000|2020-04-29 22:05:00|1605.82|1604.32|1604.5|1603|1606.54|1605.04|1604.34|1602.84|0
1588198200000|2020-04-29 22:10:00|1604.54|1603.04|1604.9|1603.4|1605.44|1603.94|1604.11|1602.61|0
1588198500000|2020-04-29 22:15:00|1604.92|1603.42|1604.48|1602.98|1605.49|1603.99|1603.21|1601.71|0
1588198800000|2020-04-29 22:20:00|1604.47|1602.97|1604.2|1602.7|1604.87|1603.37|1604|1602.5|0
1588199100000|2020-04-29 22:25:00|1604.19|1602.69|1604.34|1602.84|1604.34|1602.84|1603.9|1602.4|0
1588199400000|2020-04-29 22:30:00|1604.28|1602.78|1605.12|1603.62|1605.32|1603.82|1604.04|1602.54|0
1588199700000|2020-04-29 22:35:00|1605.13|1603.63|1604.32|1602.82|1605.22|1603.72|1604.32|1602.82|0
1588200000000|2020-04-29 22:40:00|1604.33|1602.83|1605.2|1603.7|1605.3|1603.8|1604.32|1602.82|0
1588200300000|2020-04-29 22:45:00|1605.19|1603.69|1604.86|1603.36|1605.44|1603.94|1604.86|1603.36|0
1588200600000|2020-04-29 22:50:00|1604.85|1603.35|1605.29|1603.79|1605.3|1603.8|1604.66|1603.16|0
1588200900000|2020-04-29 22:55:00|1605.3|1603.8|1604.8|1603.3|1605.3|1603.8|1604.75|1603.25|0
1588201200000|2020-04-29 23:00:00|1604.79|1603.29|1603.55|1602.05|1604.82|1603.32|1603.11|1601.61|0
1588201500000|2020-04-29 23:05:00|1603.54|1602.04|1603.45|1601.95|1603.55|1602.05|1603.11|1601.61|0
1588201800000|2020-04-29 23:10:00|1603.47|1601.97|1603.78|1602.28|1603.78|1602.28|1603.32|1601.82|0
1588202100000|2020-04-29 23:15:00|1603.76|1602.26|1603.32|1601.82|1603.78|1602.28|1603.27|1601.77|0
1588202400000|2020-04-29 23:20:00|1603.33|1601.83|1603.95|1602.45|1604.73|1603.23|1602.73|1601.23|0
1588202700000|2020-04-29 23:25:00|1603.93|1602.43|1603.07|1601.57|1603.95|1602.45|1602.73|1601.23|0
1588203000000|2020-04-29 23:30:00|1603.09|1601.59|1603.81|1602.31|1603.95|1602.45|1602.83|1601.33|0
1588203300000|2020-04-29 23:35:00|1603.79|1602.29|1604.88|1603.38|1605.27|1603.77|1603.51|1602.01|0
1588203600000|2020-04-29 23:40:00|1604.87|1603.37|1604.54|1603.04|1605.03|1603.53|1604.39|1602.89|0
1588203900000|2020-04-29 23:45:00|1604.51|1603.01|1603.81|1602.31|1604.53|1603.03|1603.67|1602.17|0
1588204200000|2020-04-29 23:50:00|1603.82|1602.32|1603.51|1602.01|1604.05|1602.55|1603.09|1601.59|0
1588204500000|2020-04-29 23:55:00|1603.52|1602.02|1602.87|1601.37|1604.05|1602.55|1602.82|1601.32|0
1588204800000|2020-04-30 00:00:00|1602.85|1601.35|1600.25|1598.75|1602.86|1601.36|1600.1|1598.6|0
1588205100000|2020-04-30 00:05:00|1600.24|1598.74|1599.31|1597.81|1600.43|1598.93|1599.31|1597.81|0
1588205400000|2020-04-30 00:10:00|1599.3|1597.8|1599.39|1597.89|1599.73|1598.23|1598.9|1597.4|0
1588205700000|2020-04-30 00:15:00|1599.37|1597.87|1598.55|1597.05|1599.45|1597.95|1597.66|1596.16|0
1588206000000|2020-04-30 00:20:00|1598.42|1596.92|1597.75|1596.25|1598.65|1597.15|1597.13|1595.63|0
1588206300000|2020-04-30 00:25:00|1597.77|1596.27|1599.67|1598.17|1599.67|1598.17|1597.77|1596.27|0
1588206600000|2020-04-30 00:30:00|1599.8|1598.3|1598.54|1597.04|1600.32|1598.82|1598.53|1597.03|0
1588206900000|2020-04-30 00:35:00|1598.47|1596.97|1598.51|1597.01|1598.54|1597.04|1597.63|1596.13|0
1588207200000|2020-04-30 00:40:00|1598.5|1597|1598.22|1596.72|1598.51|1597.01|1597.03|1595.53|0
1588207500000|2020-04-30 00:45:00|1598.28|1596.78|1598.81|1597.31|1598.83|1597.33|1596.45|1594.95|0
1588207800000|2020-04-30 00:50:00|1598.82|1597.32|1598.92|1597.42|1599.38|1597.88|1598.38|1596.88|0
1588208100000|2020-04-30 00:55:00|1598.93|1597.43|1599|1597.5|1599.91|1598.41|1598.41|1596.91|0
1588208400000|2020-04-30 01:00:00|1598.97|1597.47|1599.91|1598.41|1599.93|1598.43|1598.54|1597.04|0
1588208700000|2020-04-30 01:05:00|1599.69|1598.19|1600.9|1599.4|1600.93|1599.43|1599|1597.5|0
1588209000000|2020-04-30 01:10:00|1600.87|1599.37|1598.49|1596.99|1600.87|1599.37|1598.26|1596.76|0
1588209300000|2020-04-30 01:15:00|1598.51|1597.01|1599.48|1597.98|1599.98|1598.48|1598.05|1596.55|0
1588209600000|2020-04-30 01:20:00|1599.5|1598|1599.47|1597.97|1600.47|1598.97|1598.95|1597.45|0
1588209900000|2020-04-30 01:25:00|1599.45|1597.95|1600.93|1599.43|1600.93|1599.43|1598.99|1597.49|0
1588210200000|2020-04-30 01:30:00|1600.92|1599.42|1600.95|1599.45|1601.69|1600.19|1600.44|1598.94|0
1588210500000|2020-04-30 01:35:00|1600.97|1599.47|1600.93|1599.43|1600.97|1599.47|1599.5|1598|0
1588210800000|2020-04-30 01:40:00|1600.92|1599.42|1599.77|1598.27|1600.93|1599.43|1599.5|1598|0
1588211100000|2020-04-30 01:45:00|1599.84|1598.34|1597.58|1596.08|1600|1598.5|1597.3|1595.8|0
1588211400000|2020-04-30 01:50:00|1597.59|1596.09|1598.14|1596.64|1598.15|1596.65|1597.12|1595.62|0
1588211700000|2020-04-30 01:55:00|1598.15|1596.65|1598.61|1597.11|1598.64|1597.14|1597.68|1596.18|0
1588212000000|2020-04-30 02:00:00|1598.18|1596.68|1600.01|1598.51|1600.5|1599|1598.13|1596.63|0
1588212300000|2020-04-30 02:05:00|1600.04|1598.54|1601.49|1599.99|1601.51|1600.01|1599.98|1598.48|0
1588212600000|2020-04-30 02:10:00|1601.51|1600.01|1600.56|1599.06|1601.51|1600.01|1600.52|1599.02|0
1588212900000|2020-04-30 02:15:00|1600.7|1599.2|1601.74|1600.24|1601.74|1600.24|1600.55|1599.05|0
1588213200000|2020-04-30 02:20:00|1601.81|1600.31|1601.24|1599.74|1601.98|1600.48|1601|1599.5|0
1588213500000|2020-04-30 02:25:00|1601.18|1599.68|1602|1600.5|1602|1600.5|1601.03|1599.53|0
1588213800000|2020-04-30 02:30:00|1601.99|1600.49|1601.58|1600.08|1602.06|1600.56|1601.09|1599.59|0
1588214100000|2020-04-30 02:35:00|1601.57|1600.07|1603.01|1601.51|1603.03|1601.53|1601.57|1600.07|0
1588214400000|2020-04-30 02:40:00|1603.02|1601.52|1603.5|1602|1603.57|1602.07|1603.01|1601.51|0
1588214700000|2020-04-30 02:45:00|1603.28|1601.78|1603.68|1602.18|1603.68|1602.18|1603.06|1601.56|0
1588215000000|2020-04-30 02:50:00|1603.67|1602.17|1603.89|1602.39|1604.13|1602.63|1603.21|1601.71|0
1588215300000|2020-04-30 02:55:00|1603.88|1602.38|1603.66|1602.16|1604.11|1602.61|1603.65|1602.15|0
1588215600000|2020-04-30 03:00:00|1603.65|1602.15|1603.12|1601.62|1603.66|1602.16|1603.1|1601.6|0
1588215900000|2020-04-30 03:05:00|1603.14|1601.64|1603.62|1602.12|1603.63|1602.13|1603.14|1601.64|0
1588216200000|2020-04-30 03:10:00|1603.61|1602.11|1603.65|1602.15|1604.09|1602.59|1603.6|1602.1|0
1588216500000|2020-04-30 03:15:00|1603.66|1602.16|1603.86|1602.36|1604.13|1602.63|1603.15|1601.65|0
1588216800000|2020-04-30 03:20:00|1603.93|1602.43|1604.12|1602.62|1604.13|1602.63|1603.6|1602.1|0
1588217100000|2020-04-30 03:25:00|1604.11|1602.61|1605.87|1604.37|1605.87|1604.37|1604.09|1602.59|0
1588217400000|2020-04-30 03:30:00|1605.66|1604.16|1606.09|1604.59|1606.52|1605.02|1605.56|1604.06|0
1588217700000|2020-04-30 03:35:00|1606.07|1604.57|1607.23|1605.73|1607.23|1605.73|1605.81|1604.31|0
1588218000000|2020-04-30 03:40:00|1607.3|1605.8|1608.01|1606.51|1608.44|1606.94|1607.05|1605.55|0
1588218300000|2020-04-30 03:45:00|1607.99|1606.49|1608.5|1607|1608.56|1607.06|1607.74|1606.24|0
1588218600000|2020-04-30 03:50:00|1608.47|1606.97|1609|1607.5|1610|1608.5|1608.01|1606.51|0
1588218900000|2020-04-30 03:55:00|1608.98|1607.48|1609.48|1607.98|1609.94|1608.44|1608.53|1607.03|0
1588219200000|2020-04-30 04:00:00|1609.47|1607.97|1609.48|1607.98|1609.94|1608.44|1608.04|1606.54|0
1588219500000|2020-04-30 04:05:00|1609.49|1607.99|1609.96|1608.46|1610.16|1608.66|1608.95|1607.45|0
1588219800000|2020-04-30 04:10:00|1610.02|1608.52|1610.41|1608.91|1610.43|1608.93|1609.91|1608.41|0
1588220100000|2020-04-30 04:15:00|1610.4|1608.9|1609.85|1608.35|1610.89|1609.39|1609.84|1608.34|0
1588220400000|2020-04-30 04:20:00|1609.87|1608.37|1611|1609.5|1611.76|1610.26|1609.84|1608.34|0
1588220700000|2020-04-30 04:25:00|1610.99|1609.49|1620.89|1619.39|1622.35|1620.85|1610.99|1609.49|0
1588221000000|2020-04-30 04:30:00|1620.82|1619.32|1619.8|1618.3|1620.82|1619.32|1616.61|1615.11|0
1588221300000|2020-04-30 04:35:00|1619.74|1618.24|1616.97|1615.47|1620.63|1619.13|1616.97|1615.47|0
1588221600000|2020-04-30 04:40:00|1616.99|1615.49|1616.63|1615.13|1617.09|1615.59|1615.71|1614.21|0
1588221900000|2020-04-30 04:45:00|1616.61|1615.11|1616.61|1615.11|1616.66|1615.16|1616.12|1614.62|0
1588222200000|2020-04-30 04:50:00|1616.56|1615.06|1614.69|1613.19|1616.56|1615.06|1613.37|1611.87|0
1588222500000|2020-04-30 04:55:00|1614.68|1613.18|1615.24|1613.74|1615.7|1614.2|1613.78|1612.28|0
1588222800000|2020-04-30 05:00:00|1615.25|1613.75|1616.98|1615.48|1616.98|1615.48|1614.76|1613.26|0
1588223100000|2020-04-30 05:05:00|1616.97|1615.47|1618.31|1616.81|1618.34|1616.84|1616.88|1615.38|0
1588223400000|2020-04-30 05:10:00|1618.32|1616.82|1618.33|1616.83|1618.78|1617.28|1617.41|1615.91|0
1588223700000|2020-04-30 05:15:00|1618.31|1616.81|1615.15|1613.65|1618.31|1616.81|1614.68|1613.18|0
1588224000000|2020-04-30 05:20:00|1615.14|1613.64|1614.78|1613.28|1615.26|1613.76|1614.52|1613.02|0
1588224300000|2020-04-30 05:25:00|1614.77|1613.27|1613.65|1612.15|1614.77|1613.27|1613.16|1611.66|0
1588224600000|2020-04-30 05:30:00|1613.62|1612.12|1614.04|1612.54|1615.07|1613.57|1613.17|1611.67|0
1588224900000|2020-04-30 05:35:00|1614.05|1612.55|1614.06|1612.56|1614.6|1613.1|1613.07|1611.57|0
1588225200000|2020-04-30 05:40:00|1614.04|1612.54|1612.95|1611.45|1614.49|1612.99|1612.7|1611.2|0
1588225500000|2020-04-30 05:45:00|1612.88|1611.38|1612.09|1610.59|1612.96|1611.46|1611.53|1610.03|0
1588225800000|2020-04-30 05:50:00|1612.24|1610.74|1612.59|1611.09|1613.15|1611.65|1612.01|1610.51|0
1588226100000|2020-04-30 05:55:00|1612.6|1611.1|1611.58|1610.08|1614.04|1612.54|1611.56|1610.06|0
1588226400000|2020-04-30 06:00:00|1611.71|1610.21|1608.89|1607.39|1612.03|1610.53|1606.81|1605.31|0
1588226700000|2020-04-30 06:05:00|1608.9|1607.4|1605.98|1604.48|1609.38|1607.88|1605.03|1603.53|0
1588227000000|2020-04-30 06:10:00|1605.91|1604.41|1605.61|1604.11|1607.68|1606.18|1604.73|1603.23|0
1588227300000|2020-04-30 06:15:00|1605.62|1604.12|1606.36|1604.86|1606.82|1605.32|1604.71|1603.21|0
1588227600000|2020-04-30 06:20:00|1606.35|1604.85|1608.46|1606.96|1608.46|1606.96|1604.96|1603.46|0
1588227900000|2020-04-30 06:25:00|1608.45|1606.95|1608.09|1606.59|1608.93|1607.43|1606.16|1604.66|0
1588228200000|2020-04-30 06:30:00|1608.1|1606.6|1607.34|1605.84|1608.97|1607.47|1606.97|1605.47|48
1588228500000|2020-04-30 06:35:00|1607.22|1605.72|1607.09|1605.59|1607.72|1606.22|1607.09|1605.59|41
1588228800000|2020-04-30 06:40:00|1607.22|1605.72|1607.09|1605.59|1607.84|1606.34|1602.34|1600.84|39
1588229100000|2020-04-30 06:45:00|1606.97|1605.47|1608.72|1607.22|1608.72|1607.22|1606.84|1605.34|20
1588229400000|2020-04-30 06:50:00|1608.84|1607.34|1608.09|1606.59|1609.09|1607.59|1606.97|1605.47|37
1588229700000|2020-04-30 06:55:00|1608.11|1606.61|1608.56|1607.06|1609.18|1607.68|1606.81|1605.31|0
1588230000000|2020-04-30 07:00:00|1608.26|1606.76|1603.84|1603.34|1608.64|1607.14|1601.22|1600.72|2815
1588230300000|2020-04-30 07:05:00|1603.72|1603.22|1602.72|1602.22|1607.84|1607.34|1602.22|1601.72|2481
1588230600000|2020-04-30 07:10:00|1602.59|1602.09|1602.34|1601.84|1603.47|1602.97|1601.47|1600.97|3191
1588230900000|2020-04-30 07:15:00|1602.47|1601.97|1598.84|1598.34|1603.72|1603.22|1597.97|1597.47|2583
1588231200000|2020-04-30 07:20:00|1598.72|1598.22|1598.09|1597.59|1599.84|1599.34|1595.97|1595.47|3227
1588231500000|2020-04-30 07:25:00|1597.97|1597.47|1595.34|1594.84|1598.22|1597.72|1594.72|1594.22|1838
1588231800000|2020-04-30 07:30:00|1595.47|1594.97|1595.97|1595.47|1596.47|1595.97|1593.72|1593.22|2037
1588232100000|2020-04-30 07:35:00|1596.09|1595.59|1592.22|1591.72|1596.34|1595.84|1591.47|1590.97|2336
1588232400000|2020-04-30 07:40:00|1592.09|1591.59|1594.59|1594.09|1595.72|1595.22|1590.72|1590.22|2157
1588232700000|2020-04-30 07:45:00|1594.97|1594.47|1598.97|1598.47|1599.34|1598.84|1593.47|1592.97|1709
1588233000000|2020-04-30 07:50:00|1599.09|1598.59|1596.97|1596.47|1599.84|1599.34|1595.97|1595.47|1196
1588233300000|2020-04-30 07:55:00|1596.84|1596.34|1592.72|1592.22|1596.84|1596.34|1591.84|1591.34|1402
1588233600000|2020-04-30 08:00:00|1592.84|1592.34|1596.47|1595.97|1596.72|1596.22|1592.47|1591.97|1033
1588233900000|2020-04-30 08:05:00|1596.34|1595.84|1596.97|1596.47|1597.72|1597.22|1595.47|1594.97|897
1588234200000|2020-04-30 08:10:00|1597.09|1596.59|1598.47|1597.97|1598.84|1598.34|1596.97|1596.47|1403
1588234500000|2020-04-30 08:15:00|1598.34|1597.84|1599.09|1598.59|1600.47|1599.97|1597.97|1597.47|1610
1588234800000|2020-04-30 08:20:00|1598.97|1598.47|1595.09|1594.59|1599.22|1598.72|1594.72|1594.22|1481
1588235100000|2020-04-30 08:25:00|1595.22|1594.72|1593.22|1592.72|1595.22|1594.72|1591.97|1591.47|2171
1588235400000|2020-04-30 08:30:00|1593.09|1592.59|1594.22|1593.72|1596.72|1596.22|1592.97|1592.47|1989
1588235700000|2020-04-30 08:35:00|1593.97|1593.47|1592.72|1592.22|1594.84|1594.34|1592.59|1592.09|969
1588236000000|2020-04-30 08:40:00|1592.97|1592.47|1591.72|1591.22|1593.97|1593.47|1591.59|1591.09|1198
1588236300000|2020-04-30 08:45:00|1591.84|1591.34|1591.47|1590.97|1592.47|1591.97|1590.97|1590.47|1225
1588236600000|2020-04-30 08:50:00|1591.34|1590.84|1588.72|1588.22|1591.97|1591.47|1588.47|1587.97|1755
1588236900000|2020-04-30 08:55:00|1588.59|1588.09|1584.47|1583.97|1588.97|1588.47|1584.22|1583.72|1625
1588237200000|2020-04-30 09:00:00|1584.59|1584.09|1585.22|1584.72|1585.72|1585.22|1584.22|1583.72|1474
1588237500000|2020-04-30 09:05:00|1585.09|1584.59|1584.34|1583.84|1585.22|1584.72|1583.47|1582.97|1182
1588237800000|2020-04-30 09:10:00|1584.22|1583.72|1584.34|1583.84|1584.47|1583.97|1583.47|1582.97|1066
1588238100000|2020-04-30 09:15:00|1584.22|1583.72|1585.59|1585.09|1586.72|1586.22|1583.84|1583.34|1025
1588238400000|2020-04-30 09:20:00|1585.72|1585.22|1585.22|1584.72|1586.47|1585.97|1585.22|1584.72|808
1588238700000|2020-04-30 09:25:00|1585.09|1584.59|1584.97|1584.47|1585.97|1585.47|1584.84|1584.34|1609
1588239000000|2020-04-30 09:30:00|1585.22|1584.72|1584.47|1583.97|1585.22|1584.72|1582.72|1582.22|1401
1588239300000|2020-04-30 09:35:00|1584.59|1584.09|1584.47|1583.97|1584.72|1584.22|1583.22|1582.72|1230
1588239600000|2020-04-30 09:40:00|1584.34|1583.84|1583.72|1583.22|1584.72|1584.22|1583.47|1582.97|764
1588239900000|2020-04-30 09:45:00|1583.84|1583.34|1586.97|1586.47|1587.34|1586.84|1583.47|1582.97|1669
1588240200000|2020-04-30 09:50:00|1586.84|1586.34|1585.84|1585.34|1587.34|1586.84|1585.72|1585.22|2325
1588240500000|2020-04-30 09:55:00|1585.72|1585.22|1586.22|1585.72|1586.59|1586.09|1585.47|1584.97|976
1588240800000|2020-04-30 10:00:00|1586.47|1585.97|1586.97|1586.47|1588.72|1588.22|1586.34|1585.84|1230
1588241100000|2020-04-30 10:05:00|1586.84|1586.34|1586.47|1585.97|1586.97|1586.47|1585.22|1584.72|888
1588241400000|2020-04-30 10:10:00|1586.34|1585.84|1586.02|1585.52|1586.97|1586.47|1585.97|1585.47|1361
1588241700000|2020-04-30 10:15:00|1585.89|1585.39|1585.02|1584.52|1586.32|1585.82|1583.89|1583.39|926
1588242000000|2020-04-30 10:20:00|1585.14|1584.64|1586.02|1585.52|1586.02|1585.52|1584.27|1583.77|1016
1588242300000|2020-04-30 10:25:00|1586.14|1585.64|1584.02|1583.52|1586.27|1585.77|1583.02|1582.52|1627
1588242600000|2020-04-30 10:30:00|1584.14|1583.64|1584.27|1583.77|1584.27|1583.77|1582.77|1582.27|1109
1588242900000|2020-04-30 10:35:00|1584.14|1583.64|1585.77|1585.27|1586.27|1585.77|1583.77|1583.27|1060
1588243200000|2020-04-30 10:40:00|1585.89|1585.39|1583.52|1583.02|1588.02|1587.52|1583.52|1583.02|2019
1588243500000|2020-04-30 10:45:00|1583.39|1582.89|1582.27|1581.77|1584.64|1584.14|1581.52|1581.02|1742
1588243800000|2020-04-30 10:50:00|1582.39|1581.89|1580.78|1579.28|1582.64|1582.14|1579.77|1579.27|2959
1588244100000|2020-04-30 10:55:00|1580.77|1579.27|1579.86|1578.36|1581.84|1580.34|1579.6|1578.1|2101
1588244400000|2020-04-30 11:00:00|1579.85|1578.35|1581.15|1579.65|1581.83|1580.33|1578.93|1577.43|620
1588244700000|2020-04-30 11:05:00|1581.14|1579.64|1581.17|1579.67|1581.8|1580.3|1580.35|1578.85|172
1588245000000|2020-04-30 11:10:00|1581.15|1579.65|1579.01|1577.51|1581.16|1579.66|1578.98|1577.48|39
1588245300000|2020-04-30 11:15:00|1579.03|1577.53|1580.89|1579.39|1581.44|1579.94|1579.03|1577.53|106
1588245600000|2020-04-30 11:20:00|1580.88|1579.38|1578.3|1576.8|1580.89|1579.39|1577.41|1575.91|146
1588245900000|2020-04-30 11:25:00|1578.29|1576.79|1578.35|1576.85|1579.29|1577.79|1577.87|1576.37|30
1588246200000|2020-04-30 11:30:00|1578.33|1576.83|1579.36|1577.86|1579.55|1578.05|1578.33|1576.83|0
1588246500000|2020-04-30 11:35:00|1579.23|1577.73|1581.66|1580.16|1581.68|1580.18|1577.96|1576.46|0
1588246800000|2020-04-30 11:40:00|1581.47|1579.97|1581.75|1580.25|1583.35|1581.85|1581.01|1579.51|0
1588247100000|2020-04-30 11:45:00|1581.73|1580.23|1574.2|1572.7|1582.34|1580.84|1571.22|1569.72|0
1588247400000|2020-04-30 11:50:00|1574.21|1572.71|1571.7|1570.2|1575.69|1574.19|1570.44|1568.94|0
1588247700000|2020-04-30 11:55:00|1571.71|1570.21|1568.84|1567.34|1571.71|1570.21|1568.25|1566.75|0
1588248000000|2020-04-30 12:00:00|1568.83|1567.33|1574.15|1572.65|1574.16|1572.66|1568.35|1566.85|0
1588248300000|2020-04-30 12:05:00|1574.13|1572.63|1577.89|1576.39|1578.34|1576.84|1573.26|1571.76|0
1588248600000|2020-04-30 12:10:00|1577.9|1576.4|1576.27|1574.77|1579.41|1577.91|1574.88|1573.38|0
1588248900000|2020-04-30 12:15:00|1576|1574.5|1574.78|1573.28|1576|1574.5|1573.87|1572.37|3658
1588249200000|2020-04-30 12:20:00|1574.77|1573.27|1577.01|1575.51|1577.04|1575.54|1574.75|1573.25|0
1588249500000|2020-04-30 12:25:00|1577.02|1575.52|1578.34|1576.84|1579.44|1577.94|1577.02|1575.52|0
1588249800000|2020-04-30 12:30:00|1578.21|1576.71|1579.47|1577.97|1581.37|1579.87|1577.85|1576.35|0
1588250100000|2020-04-30 12:35:00|1579.45|1577.95|1574.72|1573.22|1580.53|1579.03|1574.26|1572.76|3000
1588250400000|2020-04-30 12:40:00|1574.71|1573.21|1577.95|1576.45|1579.87|1578.37|1574.14|1572.64|0
1588250700000|2020-04-30 12:45:00|1577.97|1576.47|1576.05|1574.55|1578.88|1577.38|1576.04|1574.54|0
1588251000000|2020-04-30 12:50:00|1576.06|1574.56|1573.38|1571.88|1576.57|1575.07|1571.07|1569.57|0
1588251300000|2020-04-30 12:55:00|1573.36|1571.86|1571.81|1570.31|1576.47|1574.97|1571.79|1570.29|0
1588251600000|2020-04-30 13:00:00|1571.8|1570.3|1569.4|1567.9|1572.59|1571.09|1569.37|1567.87|0
1588251900000|2020-04-30 13:05:00|1569.41|1567.91|1564.04|1562.54|1569.89|1568.39|1563.48|1561.98|0
1588252200000|2020-04-30 13:10:00|1564.05|1562.55|1569.73|1568.23|1569.77|1568.27|1564.02|1562.52|0
1588252500000|2020-04-30 13:15:00|1569.75|1568.25|1570.55|1569.05|1571.9|1570.4|1568.81|1567.31|0
1588252800000|2020-04-30 13:20:00|1570.68|1569.18|1571.36|1569.86|1572.77|1571.27|1568.47|1566.97|0
1588253100000|2020-04-30 13:25:00|1571.38|1569.88|1571.69|1570.19|1572.47|1570.97|1570.68|1569.18|0
1588253400000|2020-04-30 13:30:00|1571.67|1570.17|1566.73|1565.23|1571.67|1570.17|1566.22|1564.72|0
1588253700000|2020-04-30 13:35:00|1566.71|1565.21|1565.47|1563.97|1566.82|1565.32|1562.39|1560.89|0
1588254000000|2020-04-30 13:40:00|1565.45|1563.95|1564.1|1562.6|1565.68|1564.18|1563.58|1562.08|0
1588254300000|2020-04-30 13:45:00|1564.07|1562.57|1561.13|1559.63|1565.18|1563.68|1560.63|1559.13|0
1588254600000|2020-04-30 13:50:00|1561.12|1559.62|1561.58|1560.08|1564.61|1563.11|1560.18|1558.68|0
1588254900000|2020-04-30 13:55:00|1561.59|1560.09|1563.5|1562|1565.38|1563.88|1561.05|1559.55|0
1588255200000|2020-04-30 14:00:00|1563.48|1561.98|1561.19|1559.69|1566.07|1564.57|1561.18|1559.68|0
1588255500000|2020-04-30 14:05:00|1561.18|1559.68|1564.66|1563.16|1565.58|1564.08|1559.5|1558|0
1588255800000|2020-04-30 14:10:00|1564.68|1563.18|1563.98|1562.48|1566.28|1564.78|1563.26|1561.76|0
1588256100000|2020-04-30 14:15:00|1563.96|1562.46|1560.72|1559.22|1564.49|1562.99|1559.37|1557.87|0
1588256400000|2020-04-30 14:20:00|1560.71|1559.21|1560.15|1558.65|1561.23|1559.73|1558.53|1557.03|0
1588256700000|2020-04-30 14:25:00|1560.17|1558.67|1563.39|1561.89|1564.35|1562.85|1559.66|1558.16|0
1588257000000|2020-04-30 14:30:00|1563.4|1561.9|1564.92|1563.42|1565|1563.5|1563.18|1561.68|0
1588257300000|2020-04-30 14:35:00|1564.91|1563.41|1561.24|1559.74|1565.83|1564.33|1561.18|1559.68|0
1588257600000|2020-04-30 14:40:00|1561.23|1559.73|1558.1|1556.6|1562.01|1560.51|1557.16|1555.66|0
1588257900000|2020-04-30 14:45:00|1558.11|1556.61|1560.1|1558.6|1560.16|1558.66|1557.34|1555.84|0
1588258200000|2020-04-30 14:50:00|1560.12|1558.62|1560.24|1558.74|1561.58|1560.08|1558.68|1557.18|0
1588258500000|2020-04-30 14:55:00|1560.22|1558.72|1556.28|1554.78|1561.29|1559.79|1555.83|1554.33|0
1588258800000|2020-04-30 15:00:00|1556.41|1554.91|1562.68|1561.18|1563.11|1561.61|1556.41|1554.91|0
1588259100000|2020-04-30 15:05:00|1562.67|1561.17|1561.93|1560.43|1563.28|1561.78|1561.14|1559.64|0
1588259400000|2020-04-30 15:10:00|1561.95|1560.45|1562.73|1561.23|1563.68|1562.18|1560.95|1559.45|0
1588259700000|2020-04-30 15:15:00|1562.6|1561.1|1559.54|1558.04|1563.79|1562.29|1559.51|1558.01|0
1588260000000|2020-04-30 15:20:00|1559.51|1558.01|1558.56|1557.06|1560.11|1558.61|1557.23|1555.73|0
1588260300000|2020-04-30 15:25:00|1558.13|1556.63|1555.37|1553.87|1559.53|1558.03|1554.93|1553.43|0
1588260600000|2020-04-30 15:30:00|1555.5|1554|1558.52|1557.02|1560.85|1559.35|1554.44|1552.94|0
1588260900000|2020-04-30 15:35:00|1558.66|1557.16|1560.21|1558.71|1560.86|1559.36|1558.42|1556.92|0
1588261200000|2020-04-30 15:40:00|1560.19|1558.69|1560.59|1559.09|1561.64|1560.14|1560.14|1558.64|0
1588261500000|2020-04-30 15:45:00|1560.57|1559.07|1556.6|1555.1|1561.05|1559.55|1556.6|1555.1|0
1588261800000|2020-04-30 15:50:00|1556.61|1555.11|1555.6|1554.1|1557.54|1556.04|1555.6|1554.1|0
1588262100000|2020-04-30 15:55:00|1555.47|1553.97|1553.9|1552.4|1556.22|1554.72|1553.9|1552.4|0
1588262400000|2020-04-30 16:00:00|1553.91|1552.41|1550.36|1548.86|1553.91|1552.41|1549.52|1548.02|0
1588262700000|2020-04-30 16:05:00|1550.38|1548.88|1553.31|1551.81|1553.35|1551.85|1549.61|1548.11|0
1588263000000|2020-04-30 16:10:00|1553.32|1551.82|1553.87|1552.37|1554.76|1553.26|1552.35|1550.85|0
1588263300000|2020-04-30 16:15:00|1553.85|1552.35|1552.82|1551.32|1554.72|1553.22|1552.79|1551.29|0
1588263600000|2020-04-30 16:20:00|1552.84|1551.34|1551|1549.5|1553.33|1551.83|1550.43|1548.93|0
1588263900000|2020-04-30 16:25:00|1550.93|1549.43|1551.74|1550.24|1551.74|1550.24|1550.49|1548.99|0
1588264200000|2020-04-30 16:30:00|1551.72|1550.22|1548.98|1547.48|1551.72|1550.22|1548.43|1546.93|0
1588264500000|2020-04-30 16:35:00|1549|1547.5|1551.85|1550.35|1552.31|1550.81|1548.95|1547.45|0
1588264800000|2020-04-30 16:40:00|1551.83|1550.33|1551.16|1549.66|1552.15|1550.65|1550.86|1549.36|0
1588265100000|2020-04-30 16:45:00|1551.15|1549.65|1551.4|1549.9|1551.41|1549.91|1550.22|1548.72|0
1588265400000|2020-04-30 16:50:00|1551.38|1549.88|1553.07|1551.57|1553.52|1552.02|1550.98|1549.48|0
1588265700000|2020-04-30 16:55:00|1553.06|1551.56|1553.7|1552.2|1554.26|1552.76|1552.12|1550.62|0
1588266000000|2020-04-30 17:00:00|1553.69|1552.19|1552.08|1550.58|1553.69|1552.19|1552.07|1550.57|0
1588266300000|2020-04-30 17:05:00|1552.1|1550.6|1553.64|1552.14|1553.69|1552.19|1551.61|1550.11|0
1588266600000|2020-04-30 17:10:00|1553.63|1552.13|1555.97|1554.47|1556.03|1554.53|1553.02|1551.52|0
1588266900000|2020-04-30 17:15:00|1555.98|1554.48|1555.43|1553.93|1556.43|1554.93|1555.4|1553.9|0
1588267200000|2020-04-30 17:20:00|1555.44|1553.94|1554.57|1553.07|1555.92|1554.42|1554.34|1552.84|0
1588267500000|2020-04-30 17:25:00|1554.56|1553.06|1553.24|1551.74|1554.57|1553.07|1552.8|1551.3|0
1588267800000|2020-04-30 17:30:00|1553.23|1551.73|1553.17|1551.67|1554.12|1552.62|1552.66|1551.16|0
1588268100000|2020-04-30 17:35:00|1553.18|1551.68|1552.2|1550.7|1554.22|1552.72|1551.74|1550.24|0
1588268400000|2020-04-30 17:40:00|1552.19|1550.69|1551.74|1550.24|1552.2|1550.7|1550.68|1549.18|0
1588268700000|2020-04-30 17:45:00|1551.72|1550.22|1551.23|1549.73|1551.72|1550.22|1550.26|1548.76|0
1588269000000|2020-04-30 17:50:00|1551.22|1549.72|1551.66|1550.16|1552.24|1550.74|1550.66|1549.16|0
1588269300000|2020-04-30 17:55:00|1551.59|1550.09|1551.53|1550.03|1551.68|1550.18|1551.12|1549.62|0
1588269600000|2020-04-30 18:00:00|1551.51|1550.01|1553.08|1551.58|1553.16|1551.66|1549.62|1548.12|0
1588269900000|2020-04-30 18:05:00|1553.06|1551.56|1553.58|1552.08|1554.1|1552.6|1552.61|1551.11|0
1588270200000|2020-04-30 18:10:00|1553.61|1552.11|1555.55|1554.05|1555.57|1554.07|1553.53|1552.03|0
1588270500000|2020-04-30 18:15:00|1555.54|1554.04|1554.43|1552.93|1555.54|1554.04|1554.42|1552.92|0
1588270800000|2020-04-30 18:20:00|1554.42|1552.92|1554.98|1553.48|1555.5|1554|1554.42|1552.92|0
1588271100000|2020-04-30 18:25:00|1555|1553.5|1555.43|1553.93|1555.67|1554.17|1554.4|1552.9|0
1588271400000|2020-04-30 18:30:00|1555.42|1553.92|1556.93|1555.43|1557.48|1555.98|1555.42|1553.92|0
1588271700000|2020-04-30 18:35:00|1556.94|1555.44|1554.97|1553.47|1556.94|1555.44|1554|1552.5|0
1588272000000|2020-04-30 18:40:00|1554.95|1553.45|1554.87|1553.37|1555.39|1553.89|1553.89|1552.39|0
1588272300000|2020-04-30 18:45:00|1554.86|1553.36|1555.81|1554.31|1555.9|1554.4|1554.64|1553.14|0
1588272600000|2020-04-30 18:50:00|1555.83|1554.33|1555.7|1554.2|1556.78|1555.28|1555.23|1553.73|0
1588272900000|2020-04-30 18:55:00|1555.73|1554.23|1555.74|1554.24|1556.21|1554.71|1554.16|1552.66|0
1588273200000|2020-04-30 19:00:00|1555.75|1554.25|1555.66|1554.16|1556.68|1555.18|1555.19|1553.69|0
1588273500000|2020-04-30 19:05:00|1555.68|1554.18|1557.27|1555.77|1557.82|1556.32|1555.68|1554.18|0
1588273800000|2020-04-30 19:10:00|1557.26|1555.76|1557.75|1556.25|1557.8|1556.3|1556.71|1555.21|0
1588274100000|2020-04-30 19:15:00|1557.77|1556.27|1559.78|1558.28|1560.33|1558.83|1557.77|1556.27|0
1588274400000|2020-04-30 19:20:00|1559.79|1558.29|1561.16|1559.66|1561.67|1560.17|1559.31|1557.81|0
1588274700000|2020-04-30 19:25:00|1561.19|1559.69|1560.03|1558.53|1561.46|1559.96|1559.5|1558|0
1588275000000|2020-04-30 19:30:00|1560.04|1558.54|1559.4|1557.9|1561.35|1559.85|1559.4|1557.9|0
1588275300000|2020-04-30 19:35:00|1559.41|1557.91|1557.9|1556.4|1559.89|1558.39|1557.35|1555.85|0
1588275600000|2020-04-30 19:40:00|1557.89|1556.39|1557.37|1555.87|1557.9|1556.4|1555.82|1554.32|0
1588275900000|2020-04-30 19:45:00|1557.36|1555.86|1555.1|1553.6|1558.34|1556.84|1555.09|1553.59|0
1588276200000|2020-04-30 19:50:00|1555.24|1553.74|1559.28|1557.78|1560.1|1558.6|1554.88|1553.38|0
1588276500000|2020-04-30 19:55:00|1559.29|1557.79|1557.24|1555.74|1560.25|1558.75|1556.7|1555.2|0
1588276800000|2020-04-30 20:00:00|1557.32|1555.82|1553.2|1551.7|1557.72|1556.22|1552.68|1551.18|0
1588277100000|2020-04-30 20:05:00|1553.22|1551.72|1554.39|1552.89|1554.41|1552.91|1550.99|1549.49|0
1588277400000|2020-04-30 20:10:00|1554.32|1552.82|1555.25|1553.75|1555.74|1554.24|1553.34|1551.84|0
1588277700000|2020-04-30 20:15:00|1555.21|1553.71|1555.06|1553.56|1555.3|1553.8|1554.58|1553.08|0
1588278000000|2020-04-30 20:20:00|1555.14|1553.64|1554.7|1553.2|1555.14|1553.64|1554.66|1553.16|0
1588278300000|2020-04-30 20:25:00|1554.66|1553.16|1554.54|1553.04|1554.86|1553.36|1554.43|1552.93|0
1588278600000|2020-04-30 20:30:00|1554.44|1552.94|1553.36|1551.86|1557.41|1555.91|1552.6|1551.1|0
1588278900000|2020-04-30 20:35:00|1553.38|1551.88|1551.83|1550.33|1554.22|1552.72|1551.15|1549.65|0
1588279200000|2020-04-30 20:40:00|1551.81|1550.31|1549.41|1547.91|1553|1551.5|1548.71|1547.21|0
1588279500000|2020-04-30 20:45:00|1549.53|1548.03|1546.81|1545.31|1550.6|1549.1|1546.71|1545.21|0
1588279800000|2020-04-30 20:50:00|1546.93|1545.43|1548.58|1547.08|1549.12|1547.62|1546.81|1545.31|0
1588280100000|2020-04-30 20:55:00|1548.66|1547.16|1548.73|1547.23|1549.41|1547.91|1547.86|1546.36|0
1588280400000|2020-04-30 21:00:00|1548.85|1547.35|1548.57|1547.07|1548.93|1547.43|1548.49|1546.99|0
1588280700000|2020-04-30 21:05:00|1548.82|1547.32|1548.78|1547.28|1548.86|1547.36|1548.62|1547.12|0
1588281000000|2020-04-30 21:10:00|1548.74|1547.24|1548.06|1546.56|1548.74|1547.24|1548.02|1546.52|0
1588281300000|2020-04-30 21:15:00|1548.02|1546.52|1547.35|1545.85|1548.02|1546.52|1547.35|1545.85|0
1588281600000|2020-04-30 21:20:00|1547.23|1545.73|1547.23|1545.73|1547.71|1546.21|1546.83|1545.33|0
1588281900000|2020-04-30 21:25:00|1547.43|1545.93|1546.51|1545.01|1547.43|1545.93|1546.43|1544.93|0
1588282200000|2020-04-30 21:30:00|1546.52|1545.02|1545.63|1544.13|1546.6|1545.1|1545.39|1543.89|0
1588282500000|2020-04-30 21:35:00|1545.67|1544.17|1546.35|1544.85|1546.59|1545.09|1545.44|1543.94|0
1588282800000|2020-04-30 21:40:00|1546.31|1544.81|1546.4|1544.9|1546.43|1544.93|1546|1544.5|0
1588283100000|2020-04-30 21:45:00|1546.32|1544.82|1546.44|1544.94|1546.68|1545.18|1546.12|1544.62|0
1588283400000|2020-04-30 21:50:00|1546.36|1544.86|1546.08|1544.58|1546.4|1544.9|1546.08|1544.58|0
1588283700000|2020-04-30 21:55:00|1546|1544.5|1545.18|1543.68|1546.04|1544.54|1545.1|1543.6|0
1588284000000|2020-04-30 22:00:00|1544.61|1543.11|1539.83|1538.33|1544.61|1543.11|1538.71|1537.21|0
1588284300000|2020-04-30 22:05:00|1539.85|1538.35|1541.63|1540.13|1541.74|1540.24|1539.73|1538.23|0
1588284600000|2020-04-30 22:10:00|1541.55|1540.05|1537.93|1536.43|1542.71|1541.21|1537.21|1535.71|0
1588284900000|2020-04-30 22:15:00|1537.92|1536.42|1538.58|1537.08|1539.22|1537.72|1536.08|1534.58|0
1588285200000|2020-04-30 22:20:00|1538.64|1537.14|1538.76|1537.26|1539.88|1538.38|1538.42|1536.92|0
1588285500000|2020-04-30 22:25:00|1538.77|1537.27|1540.05|1538.55|1540.46|1538.96|1538.57|1537.07|0
1588285800000|2020-04-30 22:30:00|1540.06|1538.56|1540.58|1539.08|1540.83|1539.33|1539.72|1538.22|0
1588286100000|2020-04-30 22:35:00|1540.56|1539.06|1540.88|1539.38|1541.12|1539.62|1540.14|1538.64|0
1588286400000|2020-04-30 22:40:00|1540.86|1539.36|1539.99|1538.49|1540.86|1539.36|1538.28|1536.78|0
1588286700000|2020-04-30 22:45:00|1539.98|1538.48|1541.27|1539.77|1541.59|1540.09|1539.89|1538.39|0
1588287000000|2020-04-30 22:50:00|1541.11|1539.61|1540.87|1539.37|1541.6|1540.1|1540.67|1539.17|0
1588287300000|2020-04-30 22:55:00|1540.86|1539.36|1542.48|1540.98|1542.82|1541.32|1540.13|1538.63|0
1588287600000|2020-04-30 23:00:00|1542.52|1541.02|1542.3|1540.8|1543.17|1541.67|1542.19|1540.69|0
1588287900000|2020-04-30 23:05:00|1542.29|1540.79|1541.86|1540.36|1543.61|1542.11|1541.76|1540.26|0
1588288200000|2020-04-30 23:10:00|1541.84|1540.34|1542.65|1541.15|1543.14|1541.64|1541.43|1539.93|0
1588288500000|2020-04-30 23:15:00|1542.64|1541.14|1543.48|1541.98|1543.63|1542.13|1542.6|1541.1|0
1588288800000|2020-04-30 23:20:00|1543.49|1541.99|1543.29|1541.79|1543.63|1542.13|1542.94|1541.44|0
1588289100000|2020-04-30 23:25:00|1543.31|1541.81|1543.19|1541.69|1543.49|1541.99|1542.45|1540.95|0
1588289400000|2020-04-30 23:30:00|1543.21|1541.71|1544.61|1543.11|1545.44|1543.94|1543.19|1541.69|0
1588289700000|2020-04-30 23:35:00|1544.59|1543.09|1544.32|1542.82|1544.61|1543.11|1543.39|1541.89|0
1588290000000|2020-04-30 23:40:00|1544.35|1542.85|1544.62|1543.12|1544.86|1543.36|1543.7|1542.2|0
1588290300000|2020-04-30 23:45:00|1544.63|1543.13|1544.99|1543.49|1545.61|1544.11|1544.58|1543.08|0
1588290600000|2020-04-30 23:50:00|1544.97|1543.47|1544.11|1542.61|1544.97|1543.47|1543.13|1541.63|0
1588290900000|2020-04-30 23:55:00|1544.12|1542.62|1546.08|1544.58|1546.66|1545.16|1544.12|1542.62|0
1588291200000|2020-05-01 00:00:00|1546.09|1544.59|1546.51|1545.01|1547.49|1545.99|1545.74|1544.24|0
1588291500000|2020-05-01 00:05:00|1546.52|1545.02|1545.63|1544.13|1546.62|1545.12|1545.29|1543.79|0
1588291800000|2020-05-01 00:10:00|1545.61|1544.11|1545.55|1544.05|1546.09|1544.59|1543.89|1542.39|0
1588292100000|2020-05-01 00:15:00|1545.56|1544.06|1544.77|1543.27|1545.59|1544.09|1544.25|1542.75|0
1588292400000|2020-05-01 00:20:00|1544.79|1543.29|1545.31|1543.81|1546.04|1544.54|1544.13|1542.63|0
1588292700000|2020-05-01 00:25:00|1545.33|1543.83|1544.48|1542.98|1546.19|1544.69|1544.13|1542.63|0
1588293000000|2020-05-01 00:30:00|1544.49|1542.99|1544.89|1543.39|1545.21|1543.71|1543.15|1541.65|0
1588293300000|2020-05-01 00:35:00|1545.01|1543.51|1544.99|1543.49|1545.21|1543.71|1544.23|1542.73|0
1588293600000|2020-05-01 00:40:00|1544.87|1543.37|1546.62|1545.12|1546.86|1545.36|1544.43|1542.93|0
1588293900000|2020-05-01 00:45:00|1546.64|1545.14|1546.72|1545.22|1546.96|1545.46|1546.09|1544.59|0
1588294200000|2020-05-01 00:50:00|1546.7|1545.2|1547.5|1546|1547.5|1546|1546.62|1545.12|0
1588294500000|2020-05-01 00:55:00|1547.49|1545.99|1547.5|1546|1547.7|1546.2|1546.86|1545.36|0
1588294800000|2020-05-01 01:00:00|1547.51|1546.01|1548.14|1546.64|1548.43|1546.93|1547.16|1545.66|0
1588295100000|2020-05-01 01:05:00|1548.13|1546.63|1547.84|1546.34|1548.58|1547.08|1547.84|1546.34|0
1588295400000|2020-05-01 01:10:00|1547.72|1546.22|1546.21|1544.71|1547.96|1546.46|1546.11|1544.61|0
1588295700000|2020-05-01 01:15:00|1546.2|1544.7|1547.08|1545.58|1547.62|1546.12|1545.87|1544.37|0
1588296000000|2020-05-01 01:20:00|1547.06|1545.56|1546.74|1545.24|1547.72|1546.22|1546.74|1545.24|0
1588296300000|2020-05-01 01:25:00|1546.72|1545.22|1545.87|1544.37|1546.88|1545.38|1545.87|1544.37|0
1588296600000|2020-05-01 01:30:00|1545.83|1544.33|1545.82|1544.32|1546.11|1544.61|1544.89|1543.39|0
1588296900000|2020-05-01 01:35:00|1545.83|1544.33|1544.91|1543.41|1546.11|1544.61|1544.3|1542.8|0
1588297200000|2020-05-01 01:40:00|1545.03|1543.53|1545.03|1543.53|1545.13|1543.63|1544.35|1542.85|0
1588297500000|2020-05-01 01:45:00|1545.01|1543.51|1543.36|1541.86|1545.01|1543.51|1543.32|1541.82|0
1588297800000|2020-05-01 01:50:00|1543.32|1541.82|1544.15|1542.65|1544.2|1542.7|1542.94|1541.44|0
1588298100000|2020-05-01 01:55:00|1544.13|1542.63|1544.35|1542.85|1545.57|1544.07|1544.01|1542.51|0
1588298400000|2020-05-01 02:00:00|1544.36|1542.86|1544.98|1543.48|1544.98|1543.48|1543.47|1541.97|0
1588298700000|2020-05-01 02:05:00|1544.96|1543.46|1544.3|1542.8|1545.16|1543.66|1543.66|1542.16|0
1588299000000|2020-05-01 02:10:00|1544.28|1542.78|1541.67|1540.17|1544.28|1542.78|1541.67|1540.17|0
1588299300000|2020-05-01 02:15:00|1541.66|1540.16|1542.24|1540.74|1542.78|1541.28|1541.48|1539.98|0
1588299600000|2020-05-01 02:20:00|1542.23|1540.73|1542.88|1541.38|1542.98|1541.48|1542.15|1540.65|0
1588299900000|2020-05-01 02:25:00|1542.89|1541.39|1541.66|1540.16|1542.93|1541.43|1540.92|1539.42|0
1588300200000|2020-05-01 02:30:00|1541.64|1540.14|1541.89|1540.39|1542.24|1540.74|1541.46|1539.96|0
1588300500000|2020-05-01 02:35:00|1541.9|1540.4|1540.8|1539.3|1542.32|1540.82|1540.67|1539.17|0
1588300800000|2020-05-01 02:40:00|1540.82|1539.32|1539.7|1538.2|1540.9|1539.4|1539.5|1538|0
1588301100000|2020-05-01 02:45:00|1539.73|1538.23|1539.92|1538.42|1540.21|1538.71|1539.14|1537.64|0
1588301400000|2020-05-01 02:50:00|1539.94|1538.44|1539.92|1538.42|1540.45|1538.95|1539.58|1538.08|0
1588301700000|2020-05-01 02:55:00|1539.96|1538.46|1540.21|1538.71|1540.77|1539.27|1539.92|1538.42|0
1588302000000|2020-05-01 03:00:00|1540.23|1538.73|1539.19|1537.69|1541.13|1539.63|1538.8|1537.3|0
1588302300000|2020-05-01 03:05:00|1539.18|1537.68|1539.58|1538.08|1539.68|1538.18|1538.26|1536.76|0
1588302600000|2020-05-01 03:10:00|1539.62|1538.12|1538.8|1537.3|1540.02|1538.52|1538.26|1536.76|0
1588302900000|2020-05-01 03:15:00|1538.78|1537.28|1539.92|1538.42|1540.45|1538.95|1538.6|1537.1|0
1588303200000|2020-05-01 03:20:00|1539.91|1538.41|1540.35|1538.85|1540.35|1538.85|1539.24|1537.74|0
1588303500000|2020-05-01 03:25:00|1540.39|1538.89|1540.92|1539.42|1541.24|1539.74|1540.21|1538.71|0
1588303800000|2020-05-01 03:30:00|1541|1539.5|1541.1|1539.6|1541.24|1539.74|1539.88|1538.38|0
1588304100000|2020-05-01 03:35:00|1541.12|1539.62|1541.93|1540.43|1542.32|1540.82|1541.12|1539.62|0
1588304400000|2020-05-01 03:40:00|1541.92|1540.42|1541.11|1539.61|1541.98|1540.48|1540.4|1538.9|0
1588304700000|2020-05-01 03:45:00|1541.12|1539.62|1541.1|1539.6|1541.64|1540.14|1540.71|1539.21|0
1588305000000|2020-05-01 03:50:00|1541.12|1539.62|1541.14|1539.64|1541.48|1539.98|1540.94|1539.44|0
1588305300000|2020-05-01 03:55:00|1541.16|1539.66|1540.27|1538.77|1541.38|1539.88|1539.66|1538.16|0
1588305600000|2020-05-01 04:00:00|1540.25|1538.75|1540.66|1539.16|1540.95|1539.45|1540.08|1538.58|0
1588305900000|2020-05-01 04:05:00|1540.65|1539.15|1541.49|1539.99|1541.69|1540.19|1540.27|1538.77|0
1588306200000|2020-05-01 04:10:00|1541.5|1540|1540.5|1539|1541.69|1540.19|1540.16|1538.66|0
1588306500000|2020-05-01 04:15:00|1540.48|1538.98|1541.58|1540.08|1541.58|1540.08|1540.07|1538.57|0
1588306800000|2020-05-01 04:20:00|1541.57|1540.07|1541.82|1540.32|1542.02|1540.52|1541.38|1539.88|0
1588307100000|2020-05-01 04:25:00|1541.83|1540.33|1542.82|1541.32|1542.92|1541.42|1541.6|1540.1|0
1588307400000|2020-05-01 04:30:00|1542.8|1541.3|1542.39|1540.89|1542.93|1541.43|1542.05|1540.55|0
1588307700000|2020-05-01 04:35:00|1542.37|1540.87|1542.59|1541.09|1542.93|1541.43|1541.95|1540.45|0
1588308000000|2020-05-01 04:40:00|1542.57|1541.07|1542.15|1540.65|1542.59|1541.09|1541.61|1540.11|0
1588308300000|2020-05-01 04:45:00|1542.16|1540.66|1542.74|1541.24|1542.74|1541.24|1542.01|1540.51|0
1588308600000|2020-05-01 04:50:00|1542.72|1541.22|1540.64|1539.14|1542.74|1541.24|1540.59|1539.09|0
1588308900000|2020-05-01 04:55:00|1540.65|1539.15|1541.87|1540.37|1542.31|1540.81|1540.49|1538.99|0
1588309200000|2020-05-01 05:00:00|1541.88|1540.38|1541.23|1539.73|1541.97|1540.47|1541.1|1539.6|0
1588309500000|2020-05-01 05:05:00|1541.21|1539.71|1541|1539.5|1541.58|1540.08|1540.9|1539.4|0
1588309800000|2020-05-01 05:10:00|1541.01|1539.51|1541.05|1539.55|1541.21|1539.71|1540.36|1538.86|0
1588310100000|2020-05-01 05:15:00|1541.04|1539.54|1541.23|1539.73|1541.43|1539.93|1540.46|1538.96|0
1588310400000|2020-05-01 05:20:00|1541.22|1539.72|1541.87|1540.37|1542.31|1540.81|1541|1539.5|0
1588310700000|2020-05-01 05:25:00|1541.85|1540.35|1542.26|1540.76|1542.51|1541.01|1541.77|1540.27|0
1588311000000|2020-05-01 05:30:00|1542.24|1540.74|1541.14|1539.64|1542.41|1540.91|1540.9|1539.4|0
1588311300000|2020-05-01 05:35:00|1541.15|1539.65|1539.28|1537.78|1541.27|1539.77|1538.54|1537.04|0
1588311600000|2020-05-01 05:40:00|1539.26|1537.76|1538.29|1536.79|1539.62|1538.12|1537.46|1535.96|0
1588311900000|2020-05-01 05:45:00|1538.27|1536.77|1538.34|1536.84|1538.69|1537.19|1537.84|1536.34|0
1588312200000|2020-05-01 05:50:00|1538.33|1536.83|1539.44|1537.94|1539.63|1538.13|1538.14|1536.64|0
1588312500000|2020-05-01 05:55:00|1539.43|1537.93|1540.71|1539.21|1540.71|1539.21|1539.39|1537.89|0
1588312800000|2020-05-01 06:00:00|1540.69|1539.19|1538.07|1536.57|1540.79|1539.29|1538.07|1536.57|0
1588313100000|2020-05-01 06:05:00|1538.08|1536.58|1537.62|1536.12|1538.21|1536.71|1536.12|1534.62|0
1588313400000|2020-05-01 06:10:00|1537.64|1536.14|1537.41|1535.91|1538.39|1536.89|1537.22|1535.72|0
1588313700000|2020-05-01 06:15:00|1537.42|1535.92|1536.43|1534.93|1537.94|1536.44|1536.43|1534.93|0
1588314000000|2020-05-01 06:20:00|1536.41|1534.91|1536.1|1534.6|1536.53|1535.03|1535.67|1534.17|0
1588314300000|2020-05-01 06:25:00|1536.12|1534.62|1535.98|1534.48|1536.54|1535.04|1535.62|1534.12|0
1588314600000|2020-05-01 06:30:00|1535.96|1534.46|1537.1|1535.6|1537.1|1535.6|1535.64|1534.14|0
1588314900000|2020-05-01 06:35:00|1537.09|1535.59|1536.42|1534.92|1537.1|1535.6|1536.08|1534.58|0
1588315200000|2020-05-01 06:40:00|1536.43|1534.93|1534.07|1532.57|1536.66|1535.16|1534.02|1532.52|0
1588315500000|2020-05-01 06:45:00|1534.08|1532.58|1533.14|1531.64|1534.49|1532.99|1533.14|1531.64|0
1588315800000|2020-05-01 06:50:00|1533.16|1531.66|1531.73|1530.23|1533.48|1531.98|1531.63|1530.13|0
1588316100000|2020-05-01 06:55:00|1531.71|1530.21|1532.51|1531.01|1532.71|1531.21|1530.31|1528.81|0
1588316400000|2020-05-01 07:00:00|1532.53|1531.03|1532.69|1531.19|1534.3|1532.8|1532.49|1530.99|0
1588316700000|2020-05-01 07:05:00|1532.71|1531.21|1534.37|1532.87|1534.47|1532.97|1532.7|1531.2|0
1588317000000|2020-05-01 07:10:00|1534.39|1532.89|1533.35|1531.85|1535.02|1533.52|1533.06|1531.56|0
1588317300000|2020-05-01 07:15:00|1533.34|1531.84|1531.99|1530.49|1534.46|1532.96|1531.01|1529.51|0
1588317600000|2020-05-01 07:20:00|1531.97|1530.47|1531.38|1529.88|1532.88|1531.38|1530.46|1528.96|0
1588317900000|2020-05-01 07:25:00|1531.36|1529.86|1531.53|1530.03|1532.07|1530.57|1530.69|1529.19|0
1588318200000|2020-05-01 07:30:00|1531.51|1530.01|1529.51|1528.01|1531.93|1530.43|1529.51|1528.01|0
1588318500000|2020-05-01 07:35:00|1529.49|1527.99|1530.41|1528.91|1530.9|1529.4|1529.27|1527.77|0
1588318800000|2020-05-01 07:40:00|1530.42|1528.92|1530.47|1528.97|1531.01|1529.51|1529.59|1528.09|0
1588319100000|2020-05-01 07:45:00|1530.48|1528.98|1530.83|1529.33|1532.18|1530.68|1530.14|1528.64|0
1588319400000|2020-05-01 07:50:00|1530.87|1529.37|1531.9|1530.4|1532.42|1530.92|1530.82|1529.32|0
1588319700000|2020-05-01 07:55:00|1531.92|1530.42|1533.44|1531.94|1533.88|1532.38|1531.76|1530.26|0
1588320000000|2020-05-01 08:00:00|1533.48|1531.98|1532.13|1530.63|1533.98|1532.48|1532.13|1530.63|0
1588320300000|2020-05-01 08:05:00|1532.15|1530.65|1532.82|1531.32|1532.9|1531.4|1530.65|1529.15|0
1588320600000|2020-05-01 08:10:00|1532.9|1531.4|1534.32|1532.82|1534.32|1532.82|1532.26|1530.76|0
1588320900000|2020-05-01 08:15:00|1534.3|1532.8|1534.86|1533.36|1535.54|1534.04|1533.54|1532.04|0
1588321200000|2020-05-01 08:20:00|1534.88|1533.38|1534.91|1533.41|1536.18|1534.68|1534.42|1532.92|0
1588321500000|2020-05-01 08:25:00|1534.9|1533.4|1535.94|1534.44|1536.18|1534.68|1534.76|1533.26|0
1588321800000|2020-05-01 08:30:00|1535.96|1534.46|1536.19|1534.69|1536.72|1535.22|1535.64|1534.14|0
1588322100000|2020-05-01 08:35:00|1536.23|1534.73|1536.38|1534.88|1537.49|1535.99|1535.66|1534.16|0
1588322400000|2020-05-01 08:40:00|1536.39|1534.89|1535.64|1534.14|1536.5|1535|1534.52|1533.02|0
1588322700000|2020-05-01 08:45:00|1535.66|1534.16|1536.33|1534.83|1536.33|1534.83|1534.42|1532.92|0
1588323000000|2020-05-01 08:50:00|1536.32|1534.82|1536.96|1535.46|1537.69|1536.19|1536.08|1534.58|0
1588323300000|2020-05-01 08:55:00|1537|1535.5|1537.69|1536.19|1538.03|1536.53|1536.52|1535.02|0
1588323600000|2020-05-01 09:00:00|1537.71|1536.21|1537.25|1535.75|1538.03|1536.53|1536.62|1535.12|0
1588323900000|2020-05-01 09:05:00|1537.23|1535.73|1537.06|1535.56|1538.03|1536.53|1536.72|1535.22|0
1588324200000|2020-05-01 09:10:00|1537.04|1535.54|1536.52|1535.02|1537.59|1536.09|1536.08|1534.58|0
1588324500000|2020-05-01 09:15:00|1536.51|1535.01|1535.74|1534.24|1536.62|1535.12|1535.4|1533.9|0
1588324800000|2020-05-01 09:20:00|1535.72|1534.22|1534.86|1533.36|1535.72|1534.22|1534.52|1533.02|0
1588325100000|2020-05-01 09:25:00|1534.82|1533.32|1535.84|1534.34|1536.28|1534.78|1534.52|1533.02|0
1588325400000|2020-05-01 09:30:00|1535.82|1534.32|1534.76|1533.26|1536.28|1534.78|1533.94|1532.44|0
1588325700000|2020-05-01 09:35:00|1534.78|1533.28|1535.4|1533.9|1535.79|1534.29|1534.03|1532.53|0
1588326000000|2020-05-01 09:40:00|1535.38|1533.88|1535.1|1533.6|1535.84|1534.34|1534.66|1533.16|0
1588326300000|2020-05-01 09:45:00|1535.08|1533.58|1534.32|1532.82|1535.08|1533.58|1533.98|1532.48|0
1588326600000|2020-05-01 09:50:00|1534.3|1532.8|1536.08|1534.58|1536.18|1534.68|1534.22|1532.72|0
1588326900000|2020-05-01 09:55:00|1536.1|1534.6|1534.96|1533.46|1536.1|1534.6|1534.96|1533.46|0
1588327200000|2020-05-01 10:00:00|1534.95|1533.45|1536.82|1535.32|1537.06|1535.56|1534.76|1533.26|0
1588327500000|2020-05-01 10:05:00|1536.83|1535.33|1536.38|1534.88|1536.87|1535.37|1535.76|1534.26|0
1588327800000|2020-05-01 10:10:00|1536.36|1534.86|1537.15|1535.65|1537.15|1535.65|1536.28|1534.78|0
1588328100000|2020-05-01 10:15:00|1537.11|1535.61|1537.93|1536.43|1538.13|1536.63|1536.28|1534.78|0
1588328400000|2020-05-01 10:20:00|1537.95|1536.45|1537.39|1535.89|1538.03|1536.53|1537.25|1535.75|0
1588328700000|2020-05-01 10:25:00|1537.38|1535.88|1536.96|1535.46|1537.69|1536.19|1536.77|1535.27|0
1588329000000|2020-05-01 10:30:00|1536.98|1535.48|1537.49|1535.99|1537.59|1536.09|1536.96|1535.46|0
1588329300000|2020-05-01 10:35:00|1537.5|1536|1536.18|1534.68|1537.93|1536.43|1536.18|1534.68|0
1588329600000|2020-05-01 10:40:00|1536.16|1534.66|1536.52|1535.02|1536.77|1535.27|1535.94|1534.44|0
1588329900000|2020-05-01 10:45:00|1536.53|1535.03|1535.1|1533.6|1537.49|1535.99|1535.1|1533.6|0
1588330200000|2020-05-01 10:50:00|1535.11|1533.61|1535.2|1533.7|1535.94|1534.44|1534.76|1533.26|0
1588330500000|2020-05-01 10:55:00|1535.18|1533.68|1536.28|1534.78|1536.33|1534.83|1534.86|1533.36|0
1588330800000|2020-05-01 11:00:00|1536.26|1534.76|1536.18|1534.68|1536.72|1535.22|1535.9|1534.4|0
1588331100000|2020-05-01 11:05:00|1536.19|1534.69|1535.4|1533.9|1536.38|1534.88|1534.22|1532.72|0
1588331400000|2020-05-01 11:10:00|1535.38|1533.88|1534.96|1533.46|1535.54|1534.04|1534.52|1533.02|0
1588331700000|2020-05-01 11:15:00|1534.95|1533.45|1534.66|1533.16|1535.54|1534.04|1534.34|1532.84|0
1588332000000|2020-05-01 11:20:00|1534.64|1533.14|1532.47|1530.97|1534.76|1533.26|1532.37|1530.87|0
1588332300000|2020-05-01 11:25:00|1532.46|1530.96|1532.8|1531.3|1533.24|1531.74|1532.13|1530.63|0
1588332600000|2020-05-01 11:30:00|1532.76|1531.26|1533.1|1531.6|1533.54|1532.04|1531.79|1530.29|0
1588332900000|2020-05-01 11:35:00|1533.12|1531.62|1533.78|1532.28|1533.78|1532.28|1533.1|1531.6|0
1588333200000|2020-05-01 11:40:00|1533.77|1532.27|1535.1|1533.6|1535.45|1533.95|1533.64|1532.14|0
1588333500000|2020-05-01 11:45:00|1535.11|1533.61|1536.08|1534.58|1536.72|1535.22|1534.96|1533.46|0
1588333800000|2020-05-01 11:50:00|1536.06|1534.56|1535.94|1534.44|1536.52|1535.02|1535.54|1534.04|0
1588334100000|2020-05-01 11:55:00|1535.92|1534.42|1535.54|1534.04|1535.94|1534.44|1534.96|1533.46|0
1588334400000|2020-05-01 12:00:00|1535.56|1534.06|1533.88|1532.38|1535.72|1534.22|1533.54|1532.04|0
1588334700000|2020-05-01 12:05:00|1533.9|1532.4|1535.1|1533.6|1535.54|1534.04|1533.54|1532.04|0
1588335000000|2020-05-01 12:10:00|1535.12|1533.62|1534.52|1533.02|1535.74|1534.24|1534.42|1532.92|0
1588335300000|2020-05-01 12:15:00|1534.5|1533|1533.54|1532.04|1534.66|1533.16|1533.44|1531.94|0
1588335600000|2020-05-01 12:20:00|1533.56|1532.06|1533.1|1531.6|1534.42|1532.92|1533|1531.5|0
1588335900000|2020-05-01 12:25:00|1533.12|1531.62|1534.52|1533.02|1534.66|1533.16|1532.9|1531.4|0
1588336200000|2020-05-01 12:30:00|1534.5|1533|1534.42|1532.92|1535.4|1533.9|1534.08|1532.58|0
1588336500000|2020-05-01 12:35:00|1534.44|1532.94|1534.26|1532.76|1535.1|1533.6|1533.64|1532.14|0
1588336800000|2020-05-01 12:40:00|1534.42|1532.92|1534.08|1532.58|1534.86|1533.36|1533.93|1532.43|0
1588337100000|2020-05-01 12:45:00|1534.06|1532.56|1534.22|1532.72|1535.64|1534.14|1533.64|1532.14|0
1588337400000|2020-05-01 12:50:00|1534.23|1532.73|1534.32|1532.82|1534.42|1532.92|1533.24|1531.74|0
1588337700000|2020-05-01 12:55:00|1534.34|1532.84|1534.58|1533.08|1535.1|1533.6|1533.98|1532.48|0
1588338000000|2020-05-01 13:00:00|1534.54|1533.04|1534.76|1533.26|1534.86|1533.36|1533.64|1532.14|0
1588338300000|2020-05-01 13:05:00|1534.7|1533.2|1534.86|1533.36|1535.4|1533.9|1533.98|1532.48|0
1588338600000|2020-05-01 13:10:00|1534.88|1533.38|1536.62|1535.12|1536.72|1535.22|1534.66|1533.16|0
1588338900000|2020-05-01 13:15:00|1536.63|1535.13|1538.49|1536.99|1538.89|1537.39|1536.38|1534.88|0
1588339200000|2020-05-01 13:20:00|1538.57|1537.07|1537.83|1536.33|1539.45|1537.95|1537.83|1536.33|0
1588339500000|2020-05-01 13:25:00|1537.85|1536.35|1537.85|1536.35|1538.17|1536.67|1537.16|1535.66|0
1588339800000|2020-05-01 13:30:00|1537.93|1536.43|1541.02|1539.52|1541.36|1539.86|1536.52|1535.02|0
1588340100000|2020-05-01 13:35:00|1541|1539.5|1535.85|1534.35|1541.12|1539.62|1535.75|1534.25|0
1588340400000|2020-05-01 13:40:00|1535.87|1534.37|1536.32|1534.82|1537.07|1535.57|1535.07|1533.57|0
1588340700000|2020-05-01 13:45:00|1536.33|1534.83|1537.49|1535.99|1537.53|1536.03|1535.65|1534.15|0
1588341000000|2020-05-01 13:50:00|1537.37|1535.87|1534.69|1533.19|1537.94|1536.44|1534.43|1532.93|0
1588341300000|2020-05-01 13:55:00|1534.97|1533.47|1537.17|1535.67|1537.5|1536|1534.87|1533.37|0
1588341600000|2020-05-01 14:00:00|1537.41|1535.91|1538.92|1537.42|1541.08|1539.58|1536.09|1534.59|0
1588341900000|2020-05-01 14:05:00|1538.94|1537.44|1538.68|1537.18|1540.78|1539.28|1538.1|1536.6|0
1588342200000|2020-05-01 14:10:00|1538.64|1537.14|1536.93|1535.43|1538.68|1537.18|1535.43|1533.93|0
1588342500000|2020-05-01 14:15:00|1536.91|1535.41|1534.53|1533.03|1537.73|1536.23|1534.33|1532.83|0
1588342800000|2020-05-01 14:20:00|1534.49|1532.99|1533.99|1532.49|1535.41|1533.91|1533.22|1531.72|0
1588343100000|2020-05-01 14:25:00|1534.01|1532.51|1536.73|1535.23|1536.93|1535.43|1533.99|1532.49|0
1588343400000|2020-05-01 14:30:00|1536.81|1535.31|1537.27|1535.77|1537.96|1536.46|1534.99|1533.49|0
1588343700000|2020-05-01 14:35:00|1537.31|1535.81|1538.56|1537.06|1539.66|1538.16|1537.17|1535.67|0
1588344000000|2020-05-01 14:40:00|1538.54|1537.04|1538.04|1536.54|1539.56|1538.06|1537.71|1536.21|0
1588344300000|2020-05-01 14:45:00|1538.02|1536.52|1539.88|1538.38|1540.42|1538.92|1537.39|1535.89|0
1588344600000|2020-05-01 14:50:00|1539.91|1538.41|1539|1537.5|1541.1|1539.6|1538.8|1537.3|0
1588344900000|2020-05-01 14:55:00|1539.02|1537.52|1538.52|1537.02|1540.66|1539.16|1538.02|1536.52|0
1588345200000|2020-05-01 15:00:00|1538.54|1537.04|1536.61|1535.11|1538.54|1537.04|1536.61|1535.11|0
1588345500000|2020-05-01 15:05:00|1536.59|1535.09|1536.95|1535.45|1537.15|1535.65|1535.73|1534.23|0
1588345800000|2020-05-01 15:10:00|1536.93|1535.43|1537.48|1535.98|1537.68|1536.18|1536.29|1534.79|0
1588346100000|2020-05-01 15:15:00|1537.46|1535.96|1534.75|1533.25|1537.48|1535.98|1534.75|1533.25|0
1588346400000|2020-05-01 15:20:00|1534.73|1533.23|1534.11|1532.61|1535.73|1534.23|1534.11|1532.61|0
1588346700000|2020-05-01 15:25:00|1534.13|1532.63|1533.1|1531.6|1534.75|1533.25|1533.1|1531.6|0
1588347000000|2020-05-01 15:30:00|1533.12|1531.62|1529.92|1528.42|1533.12|1531.62|1529.71|1528.21|0
1588347300000|2020-05-01 15:35:00|1529.94|1528.44|1531.84|1530.34|1531.88|1530.38|1529.82|1528.32|0
1588347600000|2020-05-01 15:40:00|1531.82|1530.32|1530.32|1528.82|1531.82|1530.32|1530.32|1528.82|0
1588347900000|2020-05-01 15:45:00|1530.33|1528.83|1527.34|1525.84|1530.47|1528.97|1527.15|1525.65|0
1588348200000|2020-05-01 15:50:00|1527.3|1525.8|1526.19|1524.69|1527.35|1525.85|1525.63|1524.13|0
1588348500000|2020-05-01 15:55:00|1526.21|1524.71|1526.97|1525.47|1527.07|1525.57|1525.21|1523.71|0
1588348800000|2020-05-01 16:00:00|1526.95|1525.45|1524.24|1522.74|1526.95|1525.45|1524.24|1522.74|0
1588349100000|2020-05-01 16:05:00|1524.22|1522.72|1525.63|1524.13|1526.43|1524.93|1524|1522.5|0
1588349400000|2020-05-01 16:10:00|1525.65|1524.15|1528.39|1526.89|1528.39|1526.89|1525.57|1524.07|0
1588349700000|2020-05-01 16:15:00|1528.41|1526.91|1526.93|1525.43|1528.49|1526.99|1526.73|1525.23|0
1588350000000|2020-05-01 16:20:00|1526.97|1525.47|1526.49|1524.99|1528.15|1526.65|1526.29|1524.79|0
1588350300000|2020-05-01 16:25:00|1526.47|1524.97|1525.83|1524.33|1527.17|1525.67|1525.83|1524.33|0
1588350600000|2020-05-01 16:30:00|1525.75|1524.25|1527.27|1525.77|1527.27|1525.77|1524.64|1523.14|0
1588350900000|2020-05-01 16:35:00|1527.29|1525.79|1525.31|1523.81|1527.37|1525.87|1525.17|1523.67|0
1588351200000|2020-05-01 16:40:00|1525.29|1523.79|1523.56|1522.06|1525.85|1524.35|1522.58|1521.08|0
1588351500000|2020-05-01 16:45:00|1523.57|1522.07|1525.38|1523.88|1525.71|1524.21|1523.56|1522.06|0
1588351800000|2020-05-01 16:50:00|1525.46|1523.96|1526.15|1524.65|1526.49|1524.99|1525.08|1523.58|0
1588352100000|2020-05-01 16:55:00|1526.17|1524.67|1525.91|1524.41|1526.69|1525.19|1525.61|1524.11|0
1588352400000|2020-05-01 17:00:00|1525.93|1524.43|1527.67|1526.17|1527.81|1526.31|1525.81|1524.31|0
1588352700000|2020-05-01 17:05:00|1527.65|1526.15|1526.25|1524.75|1527.81|1526.31|1526.25|1524.75|0
1588353000000|2020-05-01 17:10:00|1526.27|1524.77|1525.27|1523.77|1527.03|1525.53|1525.27|1523.77|0
1588353300000|2020-05-01 17:15:00|1525.3|1523.8|1524.16|1522.66|1525.91|1524.41|1523.52|1522.02|0
1588353600000|2020-05-01 17:20:00|1524.14|1522.64|1523.14|1521.64|1524.6|1523.1|1523.14|1521.64|0
1588353900000|2020-05-01 17:25:00|1523.16|1521.66|1527.17|1525.67|1527.37|1525.87|1523.16|1521.66|0
1588354200000|2020-05-01 17:30:00|1527.19|1525.69|1528.63|1527.13|1530.04|1528.54|1526.63|1525.13|0
1588354500000|2020-05-01 17:35:00|1528.61|1527.11|1527.31|1525.81|1528.63|1527.13|1527.21|1525.71|0
1588354800000|2020-05-01 17:40:00|1527.33|1525.83|1528.09|1526.59|1528.53|1527.03|1526.97|1525.47|0
1588355100000|2020-05-01 17:45:00|1528.1|1526.6|1527.11|1525.61|1528.14|1526.64|1526.03|1524.53|0
1588355400000|2020-05-01 17:50:00|1527.09|1525.59|1526.57|1525.07|1527.79|1526.29|1526.37|1524.87|0
1588355700000|2020-05-01 17:55:00|1526.59|1525.09|1527.79|1526.29|1527.79|1526.29|1526.57|1525.07|0
1588356000000|2020-05-01 18:00:00|1527.77|1526.27|1528.35|1526.85|1528.71|1527.21|1526.13|1524.63|0
1588356300000|2020-05-01 18:05:00|1528.27|1526.77|1527.67|1526.17|1529.01|1527.51|1527.35|1525.85|0
1588356600000|2020-05-01 18:10:00|1527.59|1526.09|1526.71|1525.21|1528.23|1526.73|1526.47|1524.97|0
1588356900000|2020-05-01 18:15:00|1526.73|1525.23|1529.27|1527.77|1529.37|1527.87|1526.73|1525.23|0
1588357200000|2020-05-01 18:20:00|1529.29|1527.79|1531.66|1530.16|1531.9|1530.4|1529.27|1527.77|0
1588357500000|2020-05-01 18:25:00|1531.68|1530.18|1532.51|1531.01|1533|1531.5|1531.12|1529.62|0
1588357800000|2020-05-01 18:30:00|1532.52|1531.02|1531.38|1529.88|1532.56|1531.06|1530.94|1529.44|0
1588358100000|2020-05-01 18:35:00|1531.4|1529.9|1532.12|1530.62|1532.46|1530.96|1530.94|1529.44|0
1588358400000|2020-05-01 18:40:00|1532.1|1530.6|1531.74|1530.24|1532.7|1531.2|1531.24|1529.74|0
1588358700000|2020-05-01 18:45:00|1531.73|1530.23|1531.84|1530.34|1532.62|1531.12|1531.2|1529.7|0
1588359000000|2020-05-01 18:50:00|1531.82|1530.32|1531.84|1530.34|1531.84|1530.34|1530.32|1528.82|0
1588359300000|2020-05-01 18:55:00|1531.88|1530.38|1532.52|1531.02|1532.82|1531.32|1531.4|1529.9|0
1588359600000|2020-05-01 19:00:00|1532.54|1531.04|1532|1530.5|1533.8|1532.3|1531.64|1530.14|0
1588359900000|2020-05-01 19:05:00|1532.08|1530.58|1532.73|1531.23|1533.06|1531.56|1531.3|1529.8|0
1588360200000|2020-05-01 19:10:00|1532.77|1531.27|1535.12|1533.62|1535.56|1534.06|1532.18|1530.68|0
1588360500000|2020-05-01 19:15:00|1535.1|1533.6|1535.16|1533.66|1536.23|1534.73|1534.92|1533.42|0
1588360800000|2020-05-01 19:20:00|1535.15|1533.65|1533.74|1532.24|1535.84|1534.34|1533.74|1532.24|0
1588361100000|2020-05-01 19:25:00|1533.72|1532.22|1532.86|1531.36|1533.74|1532.24|1532.12|1530.62|0
1588361400000|2020-05-01 19:30:00|1532.88|1531.38|1531.24|1529.74|1533.74|1532.24|1531|1529.5|0
1588361700000|2020-05-01 19:35:00|1531.22|1529.72|1532.32|1530.82|1532.52|1531.02|1530.46|1528.96|0
1588362000000|2020-05-01 19:40:00|1532.34|1530.84|1532.32|1530.82|1534.04|1532.54|1531.1|1529.6|0
1588362300000|2020-05-01 19:45:00|1532.3|1530.8|1533.78|1532.28|1534|1532.5|1530.12|1528.62|0
1588362600000|2020-05-01 19:50:00|1533.7|1532.2|1529.89|1528.39|1533.7|1532.2|1529.77|1528.27|0
1588362900000|2020-05-01 19:55:00|1529.97|1528.47|1535.15|1533.65|1535.39|1533.89|1529.97|1528.47|0
1588363200000|2020-05-01 20:00:00|1535.13|1533.63|1534.57|1533.07|1536.53|1535.03|1534.57|1533.07|0
1588363500000|2020-05-01 20:05:00|1534.59|1533.09|1535.31|1533.81|1535.41|1533.91|1534.47|1532.97|0
1588363800000|2020-05-01 20:10:00|1535.29|1533.79|1534.48|1532.98|1535.31|1533.81|1534.38|1532.88|0
1588364100000|2020-05-01 20:15:00|1534.46|1532.96|1534.42|1532.92|1534.58|1533.08|1534.3|1532.8|0
1588364400000|2020-05-01 20:20:00|1534.46|1532.96|1534.34|1532.84|1534.5|1533|1534.34|1532.84|0
1588364700000|2020-05-01 20:25:00|1534.38|1532.88|1534.3|1532.8|1534.38|1532.88|1534.22|1532.72|0
1588365000000|2020-05-01 20:30:00|1534.26|1532.76|1533.4|1531.9|1534.26|1532.76|1533.16|1531.66|0
1588365300000|2020-05-01 20:35:00|1533.42|1531.92|1532.82|1531.32|1533.5|1532|1532.52|1531.02|0
1588365600000|2020-05-01 20:40:00|1532.84|1531.34|1532.28|1530.78|1533.06|1531.56|1532.18|1530.68|0
1588365900000|2020-05-01 20:45:00|1532.3|1530.8|1532.72|1531.22|1532.82|1531.32|1532.18|1530.68|0
1588366200000|2020-05-01 20:50:00|1532.74|1531.24|1532.82|1531.32|1532.96|1531.46|1532.38|1530.88|0
1588366500000|2020-05-01 20:55:00|1532.8|1531.3|1532.66|1531.16|1533.94|1532.44|1532.38|1530.88|0
1588543200000|2020-05-03 22:00:00|1518.92|1517.42|1518.81|1517.31|1520.12|1518.62|1518.64|1517.14|0
1588543500000|2020-05-03 22:05:00|1518.85|1517.35|1519.6|1518.1|1521.01|1519.51|1518.85|1517.35|0
1588543800000|2020-05-03 22:10:00|1519.59|1518.09|1519.77|1518.27|1521.38|1519.88|1518.63|1517.13|0
1588544100000|2020-05-03 22:15:00|1519.78|1518.28|1518.87|1517.37|1520.14|1518.64|1517.69|1516.19|0
1588544400000|2020-05-03 22:20:00|1518.85|1517.35|1517.22|1515.72|1518.97|1517.47|1516.97|1515.47|0
1588544700000|2020-05-03 22:25:00|1517.24|1515.74|1515.97|1514.47|1517.85|1516.35|1514.68|1513.18|0
1588545000000|2020-05-03 22:30:00|1515.96|1514.46|1516.32|1514.82|1517.24|1515.74|1515.43|1513.93|0
1588545300000|2020-05-03 22:35:00|1516.34|1514.84|1513.99|1512.49|1516.42|1514.92|1513.64|1512.14|0
1588545600000|2020-05-03 22:40:00|1514|1512.5|1512.34|1510.84|1515.07|1513.57|1512.32|1510.82|0
1588545900000|2020-05-03 22:45:00|1512.35|1510.85|1513.07|1511.57|1513.37|1511.87|1511.8|1510.3|0
1588546200000|2020-05-03 22:50:00|1513.08|1511.58|1513.34|1511.84|1513.39|1511.89|1511.76|1510.26|0
1588546500000|2020-05-03 22:55:00|1513.33|1511.83|1515.11|1513.61|1515.31|1513.81|1513|1511.5|0
1588546800000|2020-05-03 23:00:00|1515.13|1513.63|1515.01|1513.51|1516.52|1515.02|1514.77|1513.27|0
1588547100000|2020-05-03 23:05:00|1514.99|1513.49|1517.12|1515.62|1517.17|1515.67|1513.11|1511.61|0
1588547400000|2020-05-03 23:10:00|1517.11|1515.61|1517.94|1516.44|1518.33|1516.83|1516.19|1514.69|0
1588547700000|2020-05-03 23:15:00|1517.96|1516.46|1518.38|1516.88|1519.06|1517.56|1517.6|1516.1|0
1588548000000|2020-05-03 23:20:00|1518.37|1516.87|1518.47|1516.97|1518.62|1517.12|1517.73|1516.23|0
1588548300000|2020-05-03 23:25:00|1518.45|1516.95|1518.37|1516.87|1518.96|1517.46|1517.83|1516.33|0
1588548600000|2020-05-03 23:30:00|1518.38|1516.88|1515.58|1514.08|1518.47|1516.97|1515.58|1514.08|0
1588548900000|2020-05-03 23:35:00|1515.57|1514.07|1515.56|1514.06|1515.63|1514.13|1514.26|1512.76|0
1588549200000|2020-05-03 23:40:00|1515.52|1514.02|1513.07|1511.57|1515.57|1514.07|1512.97|1511.47|0
1588549500000|2020-05-03 23:45:00|1513.08|1511.58|1513.62|1512.12|1513.76|1512.26|1512.2|1510.7|0
1588549800000|2020-05-03 23:50:00|1513.6|1512.1|1513.02|1511.52|1513.76|1512.26|1512.92|1511.42|0
1588550100000|2020-05-03 23:55:00|1513.01|1511.51|1513.66|1512.16|1514|1512.5|1512.97|1511.47|0
1588550400000|2020-05-04 00:00:00|1513.7|1512.2|1514.68|1513.18|1515.66|1514.16|1513.7|1512.2|0
1588550700000|2020-05-04 00:05:00|1514.69|1513.19|1514.53|1513.03|1515.41|1513.91|1514.09|1512.59|0
1588551000000|2020-05-04 00:10:00|1514.54|1513.04|1516.46|1514.96|1516.46|1514.96|1514.19|1512.69|0
1588551300000|2020-05-04 00:15:00|1516.48|1514.98|1516.68|1515.18|1518.44|1516.94|1511.82|1510.32|0
1588551600000|2020-05-04 00:20:00|1516.74|1515.24|1516.27|1514.77|1518.13|1516.63|1516.25|1514.75|0
1588551900000|2020-05-04 00:25:00|1516.28|1514.78|1515.69|1514.19|1516.99|1515.49|1515.21|1513.71|0
1588552200000|2020-05-04 00:30:00|1515.71|1514.21|1515.14|1513.64|1517.6|1516.1|1515.13|1513.63|0
1588552500000|2020-05-04 00:35:00|1515.13|1513.63|1514.58|1513.08|1516.15|1514.65|1514.56|1513.06|0
1588552800000|2020-05-04 00:40:00|1514.59|1513.09|1514.96|1513.46|1516.75|1515.25|1513.92|1512.42|0
1588553100000|2020-05-04 00:45:00|1514.97|1513.47|1513.85|1512.35|1516.33|1514.83|1512.99|1511.49|0
1588553400000|2020-05-04 00:50:00|1513.82|1512.32|1510.33|1508.83|1513.82|1512.32|1509.62|1508.12|0
1588553700000|2020-05-04 00:55:00|1510.32|1508.82|1512.64|1511.14|1512.68|1511.18|1509.36|1507.86|0
1588554000000|2020-05-04 01:00:00|1512.65|1511.15|1516.08|1514.58|1516.1|1514.6|1512.65|1511.15|0
1588554300000|2020-05-04 01:05:00|1516.1|1514.6|1516.14|1514.64|1517.61|1516.11|1516.08|1514.58|0
1588554600000|2020-05-04 01:10:00|1516.15|1514.65|1516.26|1514.76|1516.76|1515.26|1514.26|1512.76|0
1588554900000|2020-05-04 01:15:00|1516.25|1514.75|1518.76|1517.26|1519.27|1517.77|1515.52|1514.02|0
1588555200000|2020-05-04 01:20:00|1518.77|1517.27|1516.81|1515.31|1519.28|1517.78|1516.79|1515.29|0
1588555500000|2020-05-04 01:25:00|1516.82|1515.32|1519.2|1517.7|1519.2|1517.7|1516.81|1515.31|0
1588555800000|2020-05-04 01:30:00|1519.19|1517.69|1519.61|1518.11|1520.12|1518.62|1519.17|1517.67|0
1588556100000|2020-05-04 01:35:00|1519.6|1518.1|1518.76|1517.26|1519.89|1518.39|1518.27|1516.77|0
1588556400000|2020-05-04 01:40:00|1518.63|1517.13|1518.3|1516.8|1520.12|1518.62|1518.03|1516.53|0
1588556700000|2020-05-04 01:45:00|1518.31|1516.81|1517.89|1516.39|1518.78|1517.28|1516.85|1515.35|0
1588557000000|2020-05-04 01:50:00|1517.9|1516.4|1520.24|1518.74|1520.36|1518.86|1516.95|1515.45|0
1588557300000|2020-05-04 01:55:00|1520.25|1518.75|1520.26|1518.76|1521.22|1519.72|1520.21|1518.71|0
1588557600000|2020-05-04 02:00:00|1520.27|1518.77|1520.18|1518.68|1520.27|1518.77|1519.27|1517.77|0
1588557900000|2020-05-04 02:05:00|1520.17|1518.67|1518.83|1517.33|1520.19|1518.69|1518.78|1517.28|0
1588558200000|2020-05-04 02:10:00|1518.81|1517.31|1516.94|1515.44|1518.81|1517.31|1516.86|1515.36|0
1588558500000|2020-05-04 02:15:00|1516.93|1515.43|1518.35|1516.85|1518.84|1517.34|1516.43|1514.93|0
1588558800000|2020-05-04 02:20:00|1518.36|1516.86|1518.32|1516.82|1519.74|1518.24|1518.29|1516.79|0
1588559100000|2020-05-04 02:25:00|1518.33|1516.83|1520.19|1518.69|1520.66|1519.16|1518.32|1516.82|0
1588559400000|2020-05-04 02:30:00|1520.25|1518.75|1521.5|1520|1521.5|1520|1520.14|1518.64|0
1588559700000|2020-05-04 02:35:00|1521.48|1519.98|1521.59|1520.09|1521.62|1520.12|1520.99|1519.49|0
1588560000000|2020-05-04 02:40:00|1521.6|1520.1|1521.2|1519.7|1522.15|1520.65|1520.75|1519.25|0
1588560300000|2020-05-04 02:45:00|1521.19|1519.69|1521.19|1519.69|1521.22|1519.72|1520.27|1518.77|0
1588560600000|2020-05-04 02:50:00|1521.17|1519.67|1520.72|1519.22|1521.23|1519.73|1520.71|1519.21|0
1588560900000|2020-05-04 02:55:00|1520.71|1519.21|1519.47|1517.97|1520.74|1519.24|1518.94|1517.44|0
1588561200000|2020-05-04 03:00:00|1519.48|1517.98|1521.14|1519.64|1521.15|1519.65|1519.47|1517.97|0
1588561500000|2020-05-04 03:05:00|1521.13|1519.63|1522.41|1520.91|1524.31|1522.81|1519.63|1518.13|0
1588561800000|2020-05-04 03:10:00|1522.42|1520.92|1522.39|1520.89|1523.77|1522.27|1522.35|1520.85|0
1588562100000|2020-05-04 03:15:00|1522.4|1520.9|1521.89|1520.39|1522.42|1520.92|1521.43|1519.93|0
1588562400000|2020-05-04 03:20:00|1521.9|1520.4|1521.94|1520.44|1522.37|1520.87|1520.46|1518.96|0
1588562700000|2020-05-04 03:25:00|1521.93|1520.43|1521.01|1519.51|1522.45|1520.95|1521|1519.5|0
1588563000000|2020-05-04 03:30:00|1521.03|1519.53|1521.55|1520.05|1522.04|1520.54|1521.03|1519.53|0
1588563300000|2020-05-04 03:35:00|1521.56|1520.06|1522.57|1521.07|1523.02|1521.52|1521.35|1519.85|0
1588563600000|2020-05-04 03:40:00|1522.58|1521.08|1524.41|1522.91|1524.44|1522.94|1522.57|1521.07|0
1588563900000|2020-05-04 03:45:00|1524.42|1522.92|1524.54|1523.04|1525.97|1524.47|1524.39|1522.89|0
1588564200000|2020-05-04 03:50:00|1524.55|1523.05|1525.54|1524.04|1525.97|1524.47|1524.51|1523.01|0
1588564500000|2020-05-04 03:55:00|1525.47|1523.97|1524.13|1522.63|1526.02|1524.52|1523.79|1522.29|0
1588564800000|2020-05-04 04:00:00|1524.12|1522.62|1522.93|1521.43|1524.12|1522.62|1522.45|1520.95|0
1588565100000|2020-05-04 04:05:00|1522.79|1521.29|1523.81|1522.31|1524.38|1522.88|1522.49|1520.99|0
1588565400000|2020-05-04 04:10:00|1523.82|1522.32|1523.05|1521.55|1523.82|1522.32|1522.82|1521.32|0
1588565700000|2020-05-04 04:15:00|1523.04|1521.54|1520.63|1519.13|1523.06|1521.56|1520.16|1518.66|0
1588566000000|2020-05-04 04:20:00|1520.61|1519.11|1520.57|1519.07|1521.03|1519.53|1520.15|1518.65|0
1588566300000|2020-05-04 04:25:00|1520.56|1519.06|1518.52|1517.02|1521.99|1520.49|1518.52|1517.02|0
1588566600000|2020-05-04 04:30:00|1518.5|1517|1519.16|1517.66|1519.96|1518.46|1517.99|1516.49|0
1588566900000|2020-05-04 04:35:00|1518.94|1517.44|1519.4|1517.9|1519.82|1518.32|1518.85|1517.35|0
1588567200000|2020-05-04 04:40:00|1519.42|1517.92|1520.39|1518.89|1520.6|1519.1|1519.4|1517.9|0
1588567500000|2020-05-04 04:45:00|1520.37|1518.87|1521.84|1520.34|1521.85|1520.35|1520.37|1518.87|0
1588567800000|2020-05-04 04:50:00|1521.78|1520.28|1519.73|1518.23|1521.78|1520.28|1519.47|1517.97|0
1588568100000|2020-05-04 04:55:00|1519.74|1518.24|1519.97|1518.47|1521.19|1519.69|1519.52|1518.02|0
1588568400000|2020-05-04 05:00:00|1519.98|1518.48|1519|1517.5|1520.93|1519.43|1519|1517.5|0
1588568700000|2020-05-04 05:05:00|1519.01|1517.51|1519.85|1518.35|1519.87|1518.37|1519|1517.5|0
1588569000000|2020-05-04 05:10:00|1519.87|1518.37|1521.36|1519.86|1521.86|1520.36|1519.87|1518.37|0
1588569300000|2020-05-04 05:15:00|1521.37|1519.87|1521.74|1520.24|1521.97|1520.47|1520.55|1519.05|0
1588569600000|2020-05-04 05:20:00|1521.76|1520.26|1521.33|1519.83|1521.97|1520.47|1521.05|1519.55|0
1588569900000|2020-05-04 05:25:00|1521.32|1519.82|1521.32|1519.82|1521.89|1520.39|1520.38|1518.88|0
1588570200000|2020-05-04 05:30:00|1521.39|1519.89|1519.59|1518.09|1521.55|1520.05|1519.34|1517.84|0
1588570500000|2020-05-04 05:35:00|1519.6|1518.1|1519.03|1517.53|1521.27|1519.77|1519|1517.5|0
1588570800000|2020-05-04 05:40:00|1519.04|1517.54|1518.57|1517.07|1519.05|1517.55|1517.67|1516.17|0
1588571100000|2020-05-04 05:45:00|1518.5|1517|1519.11|1517.61|1520|1518.5|1518.1|1516.6|0
1588571400000|2020-05-04 05:50:00|1519.18|1517.68|1517.19|1515.69|1519.77|1518.27|1517.19|1515.69|0
1588571700000|2020-05-04 05:55:00|1517.06|1515.56|1517.72|1516.22|1518.64|1517.14|1515.01|1513.51|0
1588572000000|2020-05-04 06:00:00|1517.73|1516.23|1518.68|1517.18|1520.87|1519.37|1516.07|1514.57|0
1588572300000|2020-05-04 06:05:00|1518.54|1517.04|1522.07|1520.57|1524.42|1522.92|1518.21|1516.71|0
1588572600000|2020-05-04 06:10:00|1522.21|1520.71|1522.19|1520.69|1524.01|1522.51|1520.26|1518.76|0
1588572900000|2020-05-04 06:15:00|1522.18|1520.68|1520.7|1519.2|1522.18|1520.68|1519.85|1518.35|0
1588573200000|2020-05-04 06:20:00|1520.75|1519.25|1523.26|1521.76|1524.22|1522.72|1520.52|1519.02|0
1588573500000|2020-05-04 06:25:00|1523.33|1521.83|1522.39|1520.89|1524.18|1522.68|1522.37|1520.87|0
1588573800000|2020-05-04 06:30:00|1522.25|1520.75|1533.64|1532.14|1535.14|1533.64|1521.94|1520.44|433
1588574100000|2020-05-04 06:35:00|1533.52|1532.02|1530.52|1529.02|1536.64|1535.14|1530.52|1529.02|253
1588574400000|2020-05-04 06:40:00|1530.64|1529.14|1533.14|1531.64|1533.14|1531.64|1530.64|1529.14|52
1588574700000|2020-05-04 06:45:00|1533.02|1531.52|1530.89|1529.39|1534.77|1533.27|1530.89|1529.39|180
1588575000000|2020-05-04 06:50:00|1530.77|1529.27|1530.77|1529.27|1532.27|1530.77|1530.27|1528.77|147
1588575300000|2020-05-04 06:55:00|1531.17|1529.67|1531.63|1530.13|1533.87|1532.37|1530.7|1529.2|0
1588575600000|2020-05-04 07:00:00|1531.95|1530.45|1528.27|1527.77|1533.89|1533.39|1524.14|1523.64|8587
1588575900000|2020-05-04 07:05:00|1528.64|1528.14|1529.89|1529.39|1531.39|1530.89|1527.27|1526.77|4480
1588576200000|2020-05-04 07:10:00|1530.02|1529.52|1529.02|1528.52|1531.02|1530.52|1528.52|1528.02|3733
1588576500000|2020-05-04 07:15:00|1529.14|1528.64|1523.77|1523.27|1529.27|1528.77|1523.77|1523.27|2492
1588576800000|2020-05-04 07:20:00|1523.64|1523.14|1524.52|1524.02|1524.52|1524.02|1520.14|1519.64|3486
1588577100000|2020-05-04 07:25:00|1524.64|1524.14|1522.14|1521.64|1525.39|1524.89|1522.14|1521.64|1816
1588577400000|2020-05-04 07:30:00|1522.27|1521.77|1524.27|1523.77|1525.77|1525.27|1522.27|1521.77|2583
1588577700000|2020-05-04 07:35:00|1524.52|1524.02|1525.64|1525.14|1526.02|1525.52|1522.52|1522.02|1795
1588578000000|2020-05-04 07:40:00|1525.89|1525.39|1529.02|1528.52|1529.52|1529.02|1525.02|1524.52|1660
1588578300000|2020-05-04 07:45:00|1529.27|1528.77|1527.64|1527.14|1529.77|1529.27|1526.64|1526.14|1312
1588578600000|2020-05-04 07:50:00|1527.77|1527.27|1524.14|1523.64|1527.77|1527.27|1523.77|1523.27|1568
1588578900000|2020-05-04 07:55:00|1524.27|1523.77|1525.62|1525.12|1526.41|1525.91|1524.02|1523.52|1416
1588579200000|2020-05-04 08:00:00|1525.87|1525.37|1526.87|1526.37|1527.12|1526.62|1522.99|1522.49|2111
1588579500000|2020-05-04 08:05:00|1527.12|1526.62|1524.37|1523.87|1527.49|1526.99|1524.12|1523.62|1439
1588579800000|2020-05-04 08:10:00|1524.49|1523.99|1521.12|1520.62|1524.87|1524.37|1520.87|1520.37|1483
1588580100000|2020-05-04 08:15:00|1521.24|1520.74|1519.87|1519.37|1521.62|1521.12|1519.87|1519.37|1672
1588580400000|2020-05-04 08:20:00|1519.99|1519.49|1519.37|1518.87|1521.12|1520.62|1518.49|1517.99|1642
1588580700000|2020-05-04 08:25:00|1519.49|1518.99|1521.37|1520.87|1521.37|1520.87|1519.24|1518.74|1045
1588581000000|2020-05-04 08:30:00|1521.12|1520.62|1516.99|1516.49|1521.12|1520.62|1516.62|1516.12|1391
1588581300000|2020-05-04 08:35:00|1516.87|1516.37|1515.87|1515.37|1516.87|1516.37|1515.12|1514.62|1177
1588581600000|2020-05-04 08:40:00|1515.62|1515.12|1518.24|1517.74|1518.87|1518.37|1515.49|1514.99|1456
1588581900000|2020-05-04 08:45:00|1518.12|1517.62|1518.12|1517.62|1519.62|1519.12|1518.12|1517.62|788
1588582200000|2020-05-04 08:50:00|1518.24|1517.74|1515.87|1515.37|1518.24|1517.74|1515.37|1514.87|1148
1588582500000|2020-05-04 08:55:00|1515.74|1515.24|1514.74|1514.24|1515.99|1515.49|1514.37|1513.87|1048
1588582800000|2020-05-04 09:00:00|1514.87|1514.37|1511.49|1510.99|1514.99|1514.49|1511.49|1510.99|1276
1588583100000|2020-05-04 09:05:00|1511.37|1510.87|1511.37|1510.87|1512.87|1512.37|1510.87|1510.37|845
1588583400000|2020-05-04 09:10:00|1511.24|1510.74|1511.62|1511.12|1511.99|1511.49|1510.37|1509.87|1298
1588583700000|2020-05-04 09:15:00|1511.74|1511.24|1509.87|1509.37|1512.12|1511.62|1509.37|1508.87|1249
1588584000000|2020-05-04 09:20:00|1509.74|1509.24|1509.24|1508.74|1510.37|1509.87|1508.74|1508.24|816
1588584300000|2020-05-04 09:25:00|1509.12|1508.62|1510.12|1509.62|1510.62|1510.12|1508.74|1508.24|963
1588584600000|2020-05-04 09:30:00|1509.99|1509.49|1512.37|1511.87|1512.87|1512.37|1509.87|1509.37|889
1588584900000|2020-05-04 09:35:00|1512.24|1511.74|1511.87|1511.37|1513.37|1512.87|1511.87|1511.37|954
1588585200000|2020-05-04 09:40:00|1511.99|1511.49|1512.24|1511.74|1512.62|1512.12|1510.87|1510.37|636
1588585500000|2020-05-04 09:45:00|1512.12|1511.62|1513.37|1512.87|1513.62|1513.12|1511.87|1511.37|753
1588585800000|2020-05-04 09:50:00|1513.24|1512.74|1515.37|1514.87|1515.62|1515.12|1513.24|1512.74|695
1588586100000|2020-05-04 09:55:00|1515.12|1514.62|1514.12|1513.62|1515.12|1514.62|1513.12|1512.62|918
1588586400000|2020-05-04 10:00:00|1513.99|1513.49|1511.87|1511.37|1514.37|1513.87|1511.62|1511.12|632
1588586700000|2020-05-04 10:05:00|1511.74|1511.24|1512.12|1511.62|1512.87|1512.37|1511.37|1510.87|505
1588587000000|2020-05-04 10:10:00|1512.24|1511.74|1515.12|1514.62|1515.12|1514.62|1512.24|1511.74|568
1588587300000|2020-05-04 10:15:00|1515.24|1514.74|1518.62|1518.12|1518.87|1518.37|1515.24|1514.74|851
1588587600000|2020-05-04 10:20:00|1518.74|1518.24|1516.74|1516.24|1519.12|1518.62|1516.62|1516.12|532
1588587900000|2020-05-04 10:25:00|1516.87|1516.37|1515.87|1515.37|1517.12|1516.62|1515.37|1514.87|371
1588588200000|2020-05-04 10:30:00|1515.74|1515.24|1516.37|1515.87|1516.62|1516.12|1515.62|1515.12|465
1588588500000|2020-05-04 10:35:00|1516.24|1515.74|1515.62|1515.12|1516.37|1515.87|1515.37|1514.87|328
1588588800000|2020-05-04 10:40:00|1515.87|1515.37|1518.87|1518.37|1519.12|1518.62|1515.49|1514.99|900
1588589100000|2020-05-04 10:45:00|1518.62|1518.12|1519.37|1518.87|1519.49|1518.99|1517.74|1517.24|391
1588589400000|2020-05-04 10:50:00|1519.62|1519.12|1517.62|1517.12|1519.62|1519.12|1517.37|1516.87|422
1588589700000|2020-05-04 10:55:00|1517.37|1516.87|1516.62|1516.12|1517.49|1516.99|1516.24|1515.74|388
1588590000000|2020-05-04 11:00:00|1516.87|1516.37|1515.12|1514.62|1516.87|1516.37|1515.12|1514.62|520
1588590300000|2020-05-04 11:05:00|1514.99|1514.49|1515.12|1514.62|1515.87|1515.37|1514.62|1514.12|382
1588590600000|2020-05-04 11:10:00|1514.99|1514.49|1516.37|1515.87|1516.62|1516.12|1514.62|1514.12|419
1588590900000|2020-05-04 11:15:00|1516.24|1515.74|1516.87|1516.37|1517.37|1516.87|1515.62|1515.12|527
1588591200000|2020-05-04 11:20:00|1516.74|1516.24|1513.62|1513.12|1516.99|1516.49|1513.24|1512.74|1215
1588591500000|2020-05-04 11:25:00|1513.74|1513.24|1515.87|1515.37|1515.87|1515.37|1513.62|1513.12|1026
1588591800000|2020-05-04 11:30:00|1515.99|1515.49|1516.24|1515.74|1517.37|1516.87|1515.87|1515.37|578
1588592100000|2020-05-04 11:35:00|1516.12|1515.62|1516.37|1515.87|1516.87|1516.37|1515.74|1515.24|648
1588592400000|2020-05-04 11:40:00|1516.52|1516.02|1515.02|1514.52|1516.52|1516.02|1514.77|1514.27|3682
1588592700000|2020-05-04 11:45:00|1515.14|1514.64|1515.77|1515.27|1516.02|1515.52|1514.89|1514.39|473
1588593000000|2020-05-04 11:50:00|1515.64|1515.14|1517.52|1517.02|1517.77|1517.27|1514.77|1514.27|355
1588593300000|2020-05-04 11:55:00|1517.64|1517.14|1517.02|1516.52|1518.52|1518.02|1517.02|1516.52|557
1588593600000|2020-05-04 12:00:00|1516.77|1516.27|1515.27|1514.77|1516.77|1516.27|1514.52|1514.02|469
1588593900000|2020-05-04 12:05:00|1515.52|1515.02|1517.02|1516.52|1517.27|1516.77|1514.77|1514.27|479
1588594200000|2020-05-04 12:10:00|1517.27|1516.77|1518.77|1518.27|1519.52|1519.02|1517.02|1516.52|817
1588594500000|2020-05-04 12:15:00|1518.64|1518.14|1518.27|1517.77|1519.02|1518.52|1518.02|1517.52|357
1588594800000|2020-05-04 12:20:00|1518.14|1517.64|1519.77|1519.27|1519.77|1519.27|1518.02|1517.52|445
1588595100000|2020-05-04 12:25:00|1519.64|1519.14|1520.02|1519.52|1521.02|1520.52|1519.39|1518.89|951
1588595400000|2020-05-04 12:30:00|1520.14|1519.64|1519.27|1518.77|1520.27|1519.77|1519.27|1518.77|456
1588595700000|2020-05-04 12:35:00|1519.39|1518.89|1517.52|1517.02|1519.52|1519.02|1517.39|1516.89|633
1588596000000|2020-05-04 12:40:00|1517.77|1517.27|1517.52|1517.02|1518.77|1518.27|1517.14|1516.64|825
1588596300000|2020-05-04 12:45:00|1517.39|1516.89|1515.52|1515.02|1517.52|1517.02|1515.02|1514.52|560
1588596600000|2020-05-04 12:50:00|1515.64|1515.14|1513.77|1513.27|1516.02|1515.52|1513.77|1513.27|436
1588596900000|2020-05-04 12:55:00|1513.89|1513.39|1514.02|1513.52|1514.27|1513.77|1513.52|1513.02|404
1588597200000|2020-05-04 13:00:00|1513.89|1513.39|1511.02|1510.52|1515.02|1514.52|1511.02|1510.52|1159
1588597500000|2020-05-04 13:05:00|1510.77|1510.27|1510.77|1510.27|1511.27|1510.77|1510.02|1509.52|1034
1588597800000|2020-05-04 13:10:00|1510.89|1510.39|1515.02|1514.52|1515.77|1515.27|1510.77|1510.27|1515
1588598100000|2020-05-04 13:15:00|1514.89|1514.39|1513.27|1512.77|1515.14|1514.64|1513.27|1512.77|843
1588598400000|2020-05-04 13:20:00|1513.02|1512.52|1517.52|1517.02|1517.52|1517.02|1512.52|1512.02|1342
1588598700000|2020-05-04 13:25:00|1517.27|1516.77|1514.27|1513.77|1517.39|1516.89|1513.77|1513.27|788
1588599000000|2020-05-04 13:30:00|1514.52|1514.02|1514.39|1513.89|1515.14|1514.64|1512.64|1512.14|1134
1588599300000|2020-05-04 13:35:00|1514.52|1514.02|1512.02|1511.52|1514.52|1514.02|1511.52|1511.02|869
1588599600000|2020-05-04 13:40:00|1512.14|1511.64|1512.77|1512.27|1513.27|1512.77|1510.77|1510.27|1160
1588599900000|2020-05-04 13:45:00|1512.64|1512.14|1513.39|1512.89|1514.27|1513.77|1511.77|1511.27|958
1588600200000|2020-05-04 13:50:00|1513.27|1512.77|1516.27|1515.77|1516.27|1515.77|1512.52|1512.02|1792
1588600500000|2020-05-04 13:55:00|1516.14|1515.64|1515.52|1515.02|1516.64|1516.14|1515.39|1514.89|1447
1588600800000|2020-05-04 14:00:00|1515.64|1515.14|1517.27|1516.77|1518.77|1518.27|1514.77|1514.27|1784
1588601100000|2020-05-04 14:05:00|1517.52|1517.02|1515.27|1514.77|1518.02|1517.52|1515.14|1514.64|1171
1588601400000|2020-05-04 14:10:00|1515.52|1515.02|1516.77|1516.27|1517.52|1517.02|1515.27|1514.77|1662
1588601700000|2020-05-04 14:15:00|1516.52|1516.02|1519.02|1518.52|1520.02|1519.52|1516.52|1516.02|1809
1588602000000|2020-05-04 14:20:00|1518.89|1518.39|1514.27|1513.77|1518.89|1518.39|1514.27|1513.77|1515
1588602300000|2020-05-04 14:25:00|1514.39|1513.89|1516.39|1515.89|1517.02|1516.52|1513.52|1513.02|1361
1588602600000|2020-05-04 14:30:00|1516.27|1515.77|1515.52|1515.02|1516.27|1515.77|1514.39|1513.89|1726
1588602900000|2020-05-04 14:35:00|1515.64|1515.14|1519.02|1518.52|1519.02|1518.52|1515.52|1515.02|1157
1588603200000|2020-05-04 14:40:00|1518.77|1518.27|1518.52|1518.02|1519.52|1519.02|1517.02|1516.52|1042
1588603500000|2020-05-04 14:45:00|1518.39|1517.89|1518.02|1517.52|1519.02|1518.52|1516.52|1516.02|1046
1588603800000|2020-05-04 14:50:00|1517.89|1517.39|1517.77|1517.27|1518.77|1518.27|1515.77|1515.27|1087
1588604100000|2020-05-04 14:55:00|1517.52|1517.02|1513.77|1513.27|1518.27|1517.77|1513.77|1513.27|1038
1588604400000|2020-05-04 15:00:00|1514.02|1513.52|1513.57|1513.07|1515.02|1514.52|1513.25|1512.75|1555
1588604700000|2020-05-04 15:05:00|1513.44|1512.94|1511.59|1511.09|1514.82|1514.32|1511.47|1510.97|2065
1588605000000|2020-05-04 15:10:00|1511.72|1511.22|1513.22|1512.72|1515.72|1515.22|1511.72|1511.22|2403
1588605300000|2020-05-04 15:15:00|1513.34|1512.84|1512.72|1512.22|1514.72|1514.22|1512.72|1512.22|3652
1588605600000|2020-05-04 15:20:00|1512.59|1512.09|1508.84|1507.34|1512.59|1512.09|1505.72|1505.22|9058
1588605900000|2020-05-04 15:25:00|1508.82|1507.32|1504.79|1503.29|1509.26|1507.76|1504.16|1502.66|2623
1588606200000|2020-05-04 15:30:00|1504.73|1503.23|1507.22|1505.72|1509.84|1508.34|1503.7|1502.2|420
1588606500000|2020-05-04 15:35:00|1507.34|1505.84|1510.72|1509.22|1510.72|1509.22|1507.09|1505.59|3122
1588606800000|2020-05-04 15:40:00|1511.09|1509.59|1512.47|1510.97|1512.97|1511.47|1511.09|1509.59|90
1588607100000|2020-05-04 15:45:00|1512.72|1511.22|1511.97|1510.47|1512.84|1511.34|1511.47|1509.97|80
1588607400000|2020-05-04 15:50:00|1512.09|1510.59|1512.09|1510.59|1512.34|1510.84|1511.47|1509.97|13
1588607700000|2020-05-04 15:55:00|1511.97|1510.47|1512.34|1510.84|1512.84|1511.34|1511.97|1510.47|65
1588608000000|2020-05-04 16:00:00|1512.36|1510.86|1514.32|1512.82|1514.37|1512.87|1511.94|1510.44|0
1588608300000|2020-05-04 16:05:00|1514.31|1512.81|1514.17|1512.67|1515.26|1513.76|1513.19|1511.69|0
1588608600000|2020-05-04 16:10:00|1514.19|1512.69|1512.17|1510.67|1514.67|1513.17|1512.17|1510.67|0
1588608900000|2020-05-04 16:15:00|1512.19|1510.69|1512.74|1511.24|1513.24|1511.74|1512.11|1510.61|0
1588609200000|2020-05-04 16:20:00|1512.75|1511.25|1514.3|1512.8|1514.33|1512.83|1512.69|1511.19|0
1588609500000|2020-05-04 16:25:00|1514.32|1512.82|1514.58|1513.08|1515.67|1514.17|1514.29|1512.79|0
1588609800000|2020-05-04 16:30:00|1514.59|1513.09|1513.09|1511.59|1515.12|1513.62|1512.6|1511.1|0
1588610100000|2020-05-04 16:35:00|1513.11|1511.61|1511.03|1509.53|1513.58|1512.08|1510.95|1509.45|0
1588610400000|2020-05-04 16:40:00|1511.04|1509.54|1512.01|1510.51|1512.01|1510.51|1510.97|1509.47|0
1588610700000|2020-05-04 16:45:00|1512|1510.5|1511|1509.5|1512.48|1510.98|1510.99|1509.49|0
1588611000000|2020-05-04 16:50:00|1511.02|1509.52|1510.05|1508.55|1511.54|1510.04|1510.05|1508.55|0
1588611300000|2020-05-04 16:55:00|1510.03|1508.53|1509.33|1507.83|1510.14|1508.64|1509.14|1507.64|0
1588611600000|2020-05-04 17:00:00|1509.47|1507.97|1509.83|1508.33|1510.31|1508.81|1509.26|1507.76|0
1588611900000|2020-05-04 17:05:00|1509.9|1508.4|1510.72|1509.22|1510.73|1509.23|1509.77|1508.27|0
1588612200000|2020-05-04 17:10:00|1510.7|1509.2|1508.69|1507.19|1510.72|1509.22|1508.03|1506.53|0
1588612500000|2020-05-04 17:15:00|1508.7|1507.2|1507.78|1506.28|1509.2|1507.7|1506.16|1504.66|0
1588612800000|2020-05-04 17:20:00|1507.77|1506.27|1508.63|1507.13|1508.71|1507.21|1507.29|1505.79|0
1588613100000|2020-05-04 17:25:00|1508.48|1506.98|1509.11|1507.61|1509.22|1507.72|1508.22|1506.72|0
1588613400000|2020-05-04 17:30:00|1509.13|1507.63|1508.97|1507.47|1509.62|1508.12|1508.49|1506.99|0
1588613700000|2020-05-04 17:35:00|1508.95|1507.45|1508.47|1506.97|1509.45|1507.95|1508.45|1506.95|0
1588614000000|2020-05-04 17:40:00|1508.48|1506.98|1507.89|1506.39|1508.98|1507.48|1507.82|1506.32|0
1588614300000|2020-05-04 17:45:00|1507.92|1506.42|1508.53|1507.03|1508.99|1507.49|1507.46|1505.96|0
1588614600000|2020-05-04 17:50:00|1508.5|1507|1508.57|1507.07|1509.02|1507.52|1508.03|1506.53|0
1588614900000|2020-05-04 17:55:00|1508.59|1507.09|1508.3|1506.8|1509.31|1507.81|1508.29|1506.79|0
1588615200000|2020-05-04 18:00:00|1508.29|1506.79|1508.3|1506.8|1508.35|1506.85|1507.81|1506.31|0
1588615500000|2020-05-04 18:05:00|1508.28|1506.78|1508.17|1506.67|1508.78|1507.28|1508.17|1506.67|0
1588615800000|2020-05-04 18:10:00|1508.16|1506.66|1510.13|1508.63|1511.14|1509.64|1508.16|1506.66|0
1588616100000|2020-05-04 18:15:00|1510.15|1508.65|1510.84|1509.34|1510.87|1509.37|1509.88|1508.38|0
1588616400000|2020-05-04 18:20:00|1510.86|1509.36|1510.39|1508.89|1510.87|1509.37|1509.88|1508.38|0
1588616700000|2020-05-04 18:25:00|1510.45|1508.95|1509|1507.5|1510.84|1509.34|1508.92|1507.42|0
1588617000000|2020-05-04 18:30:00|1508.99|1507.49|1508.51|1507.01|1510.53|1509.03|1508.47|1506.97|0
1588617300000|2020-05-04 18:35:00|1508.53|1507.03|1505.89|1504.39|1508.75|1507.25|1505.88|1504.38|0
1588617600000|2020-05-04 18:40:00|1505.88|1504.38|1506.35|1504.85|1507.35|1505.85|1505.85|1504.35|0
1588617900000|2020-05-04 18:45:00|1506.33|1504.83|1509.84|1508.34|1509.84|1508.34|1506.32|1504.82|0
1588618200000|2020-05-04 18:50:00|1509.82|1508.32|1510.82|1509.32|1511.38|1509.88|1509.8|1508.3|0
1588618500000|2020-05-04 18:55:00|1510.81|1509.31|1511.92|1510.42|1512.42|1510.92|1510.78|1509.28|0
1588618800000|2020-05-04 19:00:00|1511.91|1510.41|1512.4|1510.9|1512.42|1510.92|1510.98|1509.48|0
1588619100000|2020-05-04 19:05:00|1512.41|1510.91|1513.25|1511.75|1513.25|1511.75|1511.84|1510.34|0
1588619400000|2020-05-04 19:10:00|1513.26|1511.76|1514.83|1513.33|1515.83|1514.33|1513.25|1511.75|0
1588619700000|2020-05-04 19:15:00|1514.53|1513.03|1515.52|1514.02|1516.15|1514.65|1514.51|1513.01|0
1588620000000|2020-05-04 19:20:00|1515.54|1514.04|1515.61|1514.11|1516.13|1514.63|1515.49|1513.99|0
1588620300000|2020-05-04 19:25:00|1515.59|1514.09|1517.15|1515.65|1517.23|1515.73|1515.03|1513.53|0
1588620600000|2020-05-04 19:30:00|1517.14|1515.64|1518.36|1516.86|1518.38|1516.88|1516.24|1514.74|0
1588620900000|2020-05-04 19:35:00|1518.38|1516.88|1517.09|1515.59|1518.61|1517.11|1517.06|1515.56|0
1588621200000|2020-05-04 19:40:00|1517.11|1515.61|1517.02|1515.52|1518.02|1516.52|1516.61|1515.11|0
1588621500000|2020-05-04 19:45:00|1517|1515.5|1517.74|1516.24|1517.75|1516.25|1516.47|1514.97|0
1588621800000|2020-05-04 19:50:00|1517.56|1516.06|1517.47|1515.97|1517.68|1516.18|1515.67|1514.17|0
1588622100000|2020-05-04 19:55:00|1517.48|1515.98|1520.55|1519.05|1521.36|1519.86|1517.44|1515.94|0
1588622400000|2020-05-04 20:00:00|1519.63|1518.13|1516.63|1515.13|1519.63|1518.13|1516.63|1515.13|0
1588622700000|2020-05-04 20:05:00|1516.65|1515.15|1516.69|1515.19|1517.23|1515.73|1516.25|1514.75|0
1588623000000|2020-05-04 20:10:00|1516.67|1515.17|1515.8|1514.3|1516.79|1515.29|1515.35|1513.85|0
1588623300000|2020-05-04 20:15:00|1515.82|1514.32|1516.03|1514.53|1516.03|1514.53|1515.82|1514.32|0
1588623600000|2020-05-04 20:20:00|1516.04|1514.54|1516.06|1514.56|1516.1|1514.6|1515.89|1514.39|0
1588623900000|2020-05-04 20:25:00|1516.02|1514.52|1516.04|1514.54|1516.06|1514.56|1515.85|1514.35|0
1588624200000|2020-05-04 20:30:00|1516.12|1514.62|1515.36|1513.86|1516.2|1514.7|1514.87|1513.37|0
1588624500000|2020-05-04 20:35:00|1515.34|1513.84|1515.93|1514.43|1516.21|1514.71|1514.79|1513.29|0
1588624800000|2020-05-04 20:40:00|1515.91|1514.41|1515.94|1514.44|1516.14|1514.64|1515.68|1514.18|0
1588625100000|2020-05-04 20:45:00|1515.96|1514.46|1516.14|1514.64|1516.38|1514.88|1515.94|1514.44|0
1588625400000|2020-05-04 20:50:00|1516.12|1514.62|1516.66|1515.16|1516.76|1515.26|1515.94|1514.44|0
1588625700000|2020-05-04 20:55:00|1516.68|1515.18|1516.73|1515.23|1517|1515.5|1516.56|1515.06|0
1588626000000|2020-05-04 21:00:00|1516.77|1515.27|1516.5|1515|1516.77|1515.27|1516.37|1514.87|0
1588626300000|2020-05-04 21:05:00|1516.49|1514.99|1516.43|1514.93|1516.51|1515.01|1516.35|1514.85|0
1588626600000|2020-05-04 21:10:00|1516.39|1514.89|1516.45|1514.95|1516.49|1514.99|1516.37|1514.87|0
1588626900000|2020-05-04 21:15:00|1516.41|1514.91|1516.57|1515.07|1516.57|1515.07|1516.37|1514.87|0
1588627200000|2020-05-04 21:20:00|1516.49|1514.99|1516.49|1514.99|1516.57|1515.07|1516.37|1514.87|0
1588627500000|2020-05-04 21:25:00|1516.53|1515.03|1516.42|1514.92|1516.53|1515.03|1516.25|1514.75|0
1588627800000|2020-05-04 21:30:00|1516.5|1515|1516.38|1514.88|1516.5|1515|1516.34|1514.84|0
1588628100000|2020-05-04 21:35:00|1516.5|1515|1516.54|1515.04|1516.54|1515.04|1516.38|1514.88|0
1588628400000|2020-05-04 21:40:00|1516.58|1515.08|1516.46|1514.96|1516.78|1515.28|1516.46|1514.96|0
1588628700000|2020-05-04 21:45:00|1516.42|1514.92|1516.62|1515.12|1516.66|1515.16|1516.38|1514.88|0
1588629000000|2020-05-04 21:50:00|1516.42|1514.92|1516.46|1514.96|1516.62|1515.12|1516.3|1514.8|0
1588629300000|2020-05-04 21:55:00|1516.5|1515|1516.14|1514.64|1516.5|1515|1516.14|1514.64|0
1588629600000|2020-05-04 22:00:00|1516.24|1514.74|1517.91|1516.41|1518.17|1516.67|1515.6|1514.1|0
1588629900000|2020-05-04 22:05:00|1517.93|1516.43|1517.67|1516.17|1518.01|1516.51|1517.23|1515.73|0
1588630200000|2020-05-04 22:10:00|1517.66|1516.16|1517.57|1516.07|1517.91|1516.41|1517.13|1515.63|0
1588630500000|2020-05-04 22:15:00|1517.55|1516.05|1518.11|1516.61|1518.17|1516.67|1517.47|1515.97|0
1588630800000|2020-05-04 22:20:00|1518.1|1516.6|1519.1|1517.6|1519.2|1517.7|1518.06|1516.56|0
1588631100000|2020-05-04 22:25:00|1519.09|1517.59|1519.16|1517.66|1519.3|1517.8|1518.56|1517.06|0
1588631400000|2020-05-04 22:30:00|1519.18|1517.68|1519.62|1518.12|1519.86|1518.36|1519.18|1517.68|0
1588631700000|2020-05-04 22:35:00|1519.6|1518.1|1518.09|1516.59|1519.6|1518.1|1518.04|1516.54|0
1588632000000|2020-05-04 22:40:00|1518.1|1516.6|1518.14|1516.64|1518.54|1517.04|1518.09|1516.59|0
1588632300000|2020-05-04 22:45:00|1518.17|1516.67|1517.11|1515.61|1518.39|1516.89|1517.01|1515.51|0
1588632600000|2020-05-04 22:50:00|1517.09|1515.59|1516.77|1515.27|1517.21|1515.71|1516.57|1515.07|0
1588632900000|2020-05-04 22:55:00|1516.76|1515.26|1517.19|1515.69|1517.45|1515.95|1516.57|1515.07|0
1588633200000|2020-05-04 23:00:00|1517.11|1515.61|1517.31|1515.81|1517.36|1515.86|1516.33|1514.83|0
1588633500000|2020-05-04 23:05:00|1517.29|1515.79|1517.31|1515.81|1517.65|1516.15|1517.21|1515.71|0
1588633800000|2020-05-04 23:10:00|1517.29|1515.79|1517.75|1516.25|1517.99|1516.49|1517.21|1515.71|0
1588634100000|2020-05-04 23:15:00|1517.73|1516.23|1517.11|1515.61|1517.75|1516.25|1517.01|1515.51|0
1588634400000|2020-05-04 23:20:00|1517.1|1515.6|1517.75|1516.25|1517.75|1516.25|1517.01|1515.51|0
1588634700000|2020-05-04 23:25:00|1517.77|1516.27|1517.31|1515.81|1517.99|1516.49|1517.31|1515.81|0
1588635000000|2020-05-04 23:30:00|1517.32|1515.82|1517.75|1516.25|1518.09|1516.59|1517.32|1515.82|0
1588635300000|2020-05-04 23:35:00|1517.74|1516.24|1517.89|1516.39|1517.99|1516.49|1517.65|1516.15|0
1588635600000|2020-05-04 23:40:00|1517.9|1516.4|1517.99|1516.49|1518.19|1516.69|1517.89|1516.39|0
1588635900000|2020-05-04 23:45:00|1517.97|1516.47|1517.99|1516.49|1518.19|1516.69|1517.55|1516.05|0
1588636200000|2020-05-04 23:50:00|1517.97|1516.47|1518.19|1516.69|1518.19|1516.69|1517.6|1516.1|0
1588636500000|2020-05-04 23:55:00|1518.21|1516.71|1519.14|1517.64|1519.14|1517.64|1518.21|1516.71|0
1588636800000|2020-05-05 00:00:00|1519.16|1517.66|1521.65|1520.15|1522.06|1520.56|1519.16|1517.66|0
1588637100000|2020-05-05 00:05:00|1521.66|1520.16|1520.42|1518.92|1521.7|1520.2|1520.22|1518.72|0
1588637400000|2020-05-05 00:10:00|1520.4|1518.9|1520.86|1519.36|1521.31|1519.81|1519.98|1518.48|0
1588637700000|2020-05-05 00:15:00|1520.87|1519.37|1521.02|1519.52|1522.3|1520.8|1520.76|1519.26|0
1588638000000|2020-05-05 00:20:00|1521.01|1519.51|1520.73|1519.23|1521.02|1519.52|1519.78|1518.28|0
1588638300000|2020-05-05 00:25:00|1520.72|1519.22|1521.66|1520.16|1522.08|1520.58|1520.72|1519.22|0
1588638600000|2020-05-05 00:30:00|1521.65|1520.15|1520.78|1519.28|1521.69|1520.19|1520.28|1518.78|0
1588638900000|2020-05-05 00:35:00|1520.79|1519.29|1521.02|1519.52|1521.51|1520.01|1520.78|1519.28|0
1588639200000|2020-05-05 00:40:00|1520.96|1519.46|1521.8|1520.3|1522.27|1520.77|1520.33|1518.83|0
1588639500000|2020-05-05 00:45:00|1521.79|1520.29|1522.02|1520.52|1522.3|1520.8|1521.78|1520.28|0
1588639800000|2020-05-05 00:50:00|1521.8|1520.3|1522.28|1520.78|1522.3|1520.8|1521.38|1519.88|0
1588640100000|2020-05-05 00:55:00|1522.27|1520.77|1523.98|1522.48|1523.98|1522.48|1521.83|1520.33|0
1588640400000|2020-05-05 01:00:00|1524.05|1522.55|1524.15|1522.65|1524.49|1522.99|1523.65|1522.15|0
1588640700000|2020-05-05 01:05:00|1524.16|1522.66|1524.68|1523.18|1524.68|1523.18|1523.68|1522.18|0
1588641000000|2020-05-05 01:10:00|1524.73|1523.23|1524.57|1523.07|1525.62|1524.12|1524.57|1523.07|0
1588641300000|2020-05-05 01:15:00|1524.58|1523.08|1523.61|1522.11|1525.5|1524|1523.58|1522.08|0
1588641600000|2020-05-05 01:20:00|1523.62|1522.12|1525.06|1523.56|1525.06|1523.56|1523.61|1522.11|0
1588641900000|2020-05-05 01:25:00|1525.08|1523.58|1524.1|1522.6|1525.09|1523.59|1524.1|1522.6|0
1588642200000|2020-05-05 01:30:00|1524.12|1522.62|1524.2|1522.7|1525.12|1523.62|1523.86|1522.36|0
1588642500000|2020-05-05 01:35:00|1524.21|1522.71|1526.32|1524.82|1527.03|1525.53|1524.21|1522.71|0
1588642800000|2020-05-05 01:40:00|1526.33|1524.83|1526.81|1525.31|1527.06|1525.56|1526.07|1524.57|0
1588643100000|2020-05-05 01:45:00|1527.03|1525.53|1527.03|1525.53|1527.04|1525.54|1526.03|1524.53|0
1588643400000|2020-05-05 01:50:00|1527.06|1525.56|1528|1526.5|1528.48|1526.98|1527.06|1525.56|0
1588643700000|2020-05-05 01:55:00|1528.02|1526.52|1527.76|1526.26|1528.5|1527|1527.51|1526.01|0
1588644000000|2020-05-05 02:00:00|1527.82|1526.32|1527.54|1526.04|1527.98|1526.48|1527.5|1526|0
1588644300000|2020-05-05 02:05:00|1527.53|1526.03|1525.67|1524.17|1527.55|1526.05|1525.66|1524.16|0
1588644600000|2020-05-05 02:10:00|1525.68|1524.18|1526.09|1524.59|1526.37|1524.87|1525.68|1524.18|0
1588644900000|2020-05-05 02:15:00|1526.1|1524.6|1526.14|1524.64|1526.59|1525.09|1526.07|1524.57|0
1588645200000|2020-05-05 02:20:00|1526.16|1524.66|1526.61|1525.11|1527.09|1525.59|1525.65|1524.15|0
1588645500000|2020-05-05 02:25:00|1526.64|1525.14|1526.14|1524.64|1526.64|1525.14|1525.65|1524.15|0
1588645800000|2020-05-05 02:30:00|1526.16|1524.66|1526.16|1524.66|1526.44|1524.94|1525.72|1524.22|0
1588646100000|2020-05-05 02:35:00|1526.17|1524.67|1525.66|1524.16|1526.17|1524.67|1525.21|1523.71|0
1588646400000|2020-05-05 02:40:00|1525.68|1524.18|1524.68|1523.18|1525.68|1524.18|1524.45|1522.95|0
1588646700000|2020-05-05 02:45:00|1524.69|1523.19|1524.17|1522.67|1524.7|1523.2|1523.71|1522.21|0
1588647000000|2020-05-05 02:50:00|1524.16|1522.66|1524.22|1522.72|1524.22|1522.72|1523.26|1521.76|0
1588647300000|2020-05-05 02:55:00|1524.23|1522.73|1524.25|1522.75|1524.67|1523.17|1523.71|1522.21|0
1588647600000|2020-05-05 03:00:00|1524.23|1522.73|1523.8|1522.3|1524.73|1523.23|1523.32|1521.82|0
1588647900000|2020-05-05 03:05:00|1523.81|1522.31|1523.76|1522.26|1523.81|1522.31|1523.27|1521.77|0
1588648200000|2020-05-05 03:10:00|1523.69|1522.19|1523.7|1522.2|1523.75|1522.25|1522.75|1521.25|0
1588648500000|2020-05-05 03:15:00|1523.69|1522.19|1524.21|1522.71|1524.21|1522.71|1523.47|1521.97|0
1588648800000|2020-05-05 03:20:00|1524.23|1522.73|1524.51|1523.01|1524.76|1523.26|1524.21|1522.71|0
1588649100000|2020-05-05 03:25:00|1524.48|1522.98|1524.24|1522.74|1524.71|1523.21|1523.76|1522.26|0
1588649400000|2020-05-05 03:30:00|1524.31|1522.81|1523.73|1522.23|1524.47|1522.97|1523.72|1522.22|0
1588649700000|2020-05-05 03:35:00|1523.74|1522.24|1522.25|1520.75|1523.74|1522.24|1522.23|1520.73|0
1588650000000|2020-05-05 03:40:00|1522.26|1520.76|1523.18|1521.68|1523.23|1521.73|1522.22|1520.72|0
1588650300000|2020-05-05 03:45:00|1523.19|1521.69|1523.19|1521.69|1523.2|1521.7|1522.72|1521.22|0
1588650600000|2020-05-05 03:50:00|1523.18|1521.68|1522.73|1521.23|1523.18|1521.68|1522.7|1521.2|0
1588650900000|2020-05-05 03:55:00|1522.74|1521.24|1522.71|1521.21|1523.21|1521.71|1522.71|1521.21|0
1588651200000|2020-05-05 04:00:00|1522.7|1521.2|1524.56|1523.06|1524.56|1523.06|1522.7|1521.2|0
1588651500000|2020-05-05 04:05:00|1524.57|1523.07|1524.58|1523.08|1524.59|1523.09|1524.08|1522.58|0
1588651800000|2020-05-05 04:10:00|1524.56|1523.06|1526.1|1524.6|1526.1|1524.6|1524.35|1522.85|0
1588652100000|2020-05-05 04:15:00|1526.09|1524.59|1525.64|1524.14|1526.1|1524.6|1525.59|1524.09|0
1588652400000|2020-05-05 04:20:00|1525.62|1524.12|1524.73|1523.23|1525.64|1524.14|1524.67|1523.17|0
1588652700000|2020-05-05 04:25:00|1524.75|1523.25|1524.77|1523.27|1524.89|1523.39|1524.68|1523.18|0
1588653000000|2020-05-05 04:30:00|1524.78|1523.28|1524.53|1523.03|1524.79|1523.29|1523.83|1522.33|0
1588653300000|2020-05-05 04:35:00|1524.54|1523.04|1524.62|1523.12|1524.78|1523.28|1524.13|1522.63|0
1588653600000|2020-05-05 04:40:00|1524.64|1523.14|1525.18|1523.68|1525.2|1523.7|1524.61|1523.11|0
1588653900000|2020-05-05 04:45:00|1525.17|1523.67|1524.61|1523.11|1525.17|1523.67|1524.6|1523.1|0
1588654200000|2020-05-05 04:50:00|1524.6|1523.1|1526.05|1524.55|1526.05|1524.55|1524.6|1523.1|0
1588654500000|2020-05-05 04:55:00|1526.19|1524.69|1526.57|1525.07|1527.56|1526.06|1526.07|1524.57|0
1588654800000|2020-05-05 05:00:00|1526.56|1525.06|1527.05|1525.55|1527.06|1525.56|1526.52|1525.02|0
1588655100000|2020-05-05 05:05:00|1527.06|1525.56|1526.72|1525.22|1527.11|1525.61|1526.5|1525|0
1588655400000|2020-05-05 05:10:00|1526.71|1525.21|1526.71|1525.21|1527.45|1525.95|1526.25|1524.75|0
1588655700000|2020-05-05 05:15:00|1526.7|1525.2|1526.27|1524.77|1527.2|1525.7|1526.19|1524.69|0
1588656000000|2020-05-05 05:20:00|1526.28|1524.78|1526.69|1525.19|1526.72|1525.22|1525.77|1524.27|0
1588656300000|2020-05-05 05:25:00|1526.68|1525.18|1526.3|1524.8|1526.8|1525.3|1525.84|1524.34|0
1588656600000|2020-05-05 05:30:00|1526.31|1524.81|1525.35|1523.85|1526.79|1525.29|1525.35|1523.85|0
1588656900000|2020-05-05 05:35:00|1525.37|1523.87|1525.27|1523.77|1525.75|1524.25|1524.86|1523.36|0
1588657200000|2020-05-05 05:40:00|1525.28|1523.78|1525.77|1524.27|1525.82|1524.32|1525.27|1523.77|0
1588657500000|2020-05-05 05:45:00|1525.78|1524.28|1525.67|1524.17|1525.78|1524.28|1525.2|1523.7|0
1588657800000|2020-05-05 05:50:00|1525.68|1524.18|1525.73|1524.23|1525.73|1524.23|1525.2|1523.7|0
1588658100000|2020-05-05 05:55:00|1525.74|1524.24|1524.78|1523.28|1525.77|1524.27|1524.78|1523.28|0
1588658400000|2020-05-05 06:00:00|1524.81|1523.31|1528.11|1526.61|1528.64|1527.14|1523.35|1521.85|0
1588658700000|2020-05-05 06:05:00|1528.1|1526.6|1527.74|1526.24|1528.21|1526.71|1525.77|1524.27|0
1588659000000|2020-05-05 06:10:00|1527.75|1526.25|1528.05|1526.55|1529.58|1528.08|1527.25|1525.75|0
1588659300000|2020-05-05 06:15:00|1528.06|1526.56|1527.75|1526.25|1528.07|1526.57|1526.58|1525.08|0
1588659600000|2020-05-05 06:20:00|1527.76|1526.26|1525.38|1523.88|1527.76|1526.26|1525.15|1523.65|0
1588659900000|2020-05-05 06:25:00|1525.4|1523.9|1525.39|1523.89|1525.87|1524.37|1524.83|1523.33|0
1588660200000|2020-05-05 06:30:00|1525.41|1523.91|1523.47|1521.97|1525.9|1524.4|1523.09|1521.59|30
1588660500000|2020-05-05 06:35:00|1523.34|1521.84|1524.72|1523.22|1525.22|1523.72|1523.34|1521.84|14
1588660800000|2020-05-05 06:40:00|1524.84|1523.34|1524.47|1522.97|1525.09|1523.59|1524.47|1522.97|14
1588661100000|2020-05-05 06:45:00|1524.59|1523.09|1524.97|1523.47|1525.22|1523.72|1524.22|1522.72|29
1588661400000|2020-05-05 06:50:00|1525.22|1523.72|1525.59|1524.09|1525.97|1524.47|1525.09|1523.59|23
1588661700000|2020-05-05 06:55:00|1525.22|1523.72|1527.07|1525.57|1527.09|1525.59|1524.27|1522.77|0
1588662000000|2020-05-05 07:00:00|1527.06|1525.56|1523.47|1522.97|1527.07|1525.97|1519.59|1519.09|4491
1588662300000|2020-05-05 07:05:00|1523.34|1522.84|1527.72|1527.22|1527.72|1527.22|1521.72|1521.22|2591
1588662600000|2020-05-05 07:10:00|1527.84|1527.34|1528.09|1527.59|1529.22|1528.72|1524.72|1524.22|3238
1588662900000|2020-05-05 07:15:00|1528.22|1527.72|1526.97|1526.47|1529.47|1528.97|1525.47|1524.97|1995
1588663200000|2020-05-05 07:20:00|1527.22|1526.72|1526.72|1526.22|1528.97|1528.47|1526.72|1526.22|1820
1588663500000|2020-05-05 07:25:00|1526.97|1526.47|1525.59|1525.09|1527.09|1526.59|1524.47|1523.97|1355
1588663800000|2020-05-05 07:30:00|1525.72|1525.22|1529.72|1529.22|1530.22|1529.72|1525.72|1525.22|2474
1588664100000|2020-05-05 07:35:00|1529.84|1529.34|1528.34|1527.84|1529.97|1529.47|1527.09|1526.59|1945
1588664400000|2020-05-05 07:40:00|1528.18|1527.68|1530.06|1529.56|1530.81|1530.31|1528.06|1527.56|1469
1588664700000|2020-05-05 07:45:00|1530.18|1529.68|1530.56|1530.06|1532.06|1531.56|1529.06|1528.56|2090
1588665000000|2020-05-05 07:50:00|1530.68|1530.18|1530.56|1530.06|1532.56|1532.06|1530.06|1529.56|1349
1588665300000|2020-05-05 07:55:00|1530.43|1529.93|1531.56|1531.06|1531.81|1531.31|1530.18|1529.68|960
1588665600000|2020-05-05 08:00:00|1531.31|1530.81|1530.31|1529.81|1531.81|1531.31|1530.18|1529.68|930
1588665900000|2020-05-05 08:05:00|1530.43|1529.93|1532.56|1532.06|1532.56|1532.06|1530.31|1529.81|875
1588666200000|2020-05-05 08:10:00|1532.43|1531.93|1530.06|1529.56|1534.31|1533.81|1530.06|1529.56|1834
1588666500000|2020-05-05 08:15:00|1529.93|1529.43|1525.56|1525.06|1529.93|1529.43|1524.81|1524.31|3696
1588666800000|2020-05-05 08:20:00|1525.43|1524.93|1531.18|1530.68|1531.56|1531.06|1524.81|1524.31|1670
1588667100000|2020-05-05 08:25:00|1531.06|1530.56|1529.31|1528.81|1532.93|1532.43|1529.31|1528.81|1590
1588667400000|2020-05-05 08:30:00|1529.43|1528.93|1526.43|1525.93|1530.31|1529.81|1524.81|1524.31|1360
1588667700000|2020-05-05 08:35:00|1526.31|1525.81|1526.43|1525.93|1528.18|1527.68|1525.81|1525.31|1272
1588668000000|2020-05-05 08:40:00|1526.31|1525.81|1523.93|1523.43|1526.31|1525.81|1521.18|1520.68|1975
1588668300000|2020-05-05 08:45:00|1524.06|1523.56|1518.56|1518.06|1524.43|1523.93|1518.31|1517.81|1517
1588668600000|2020-05-05 08:50:00|1518.43|1517.93|1518.31|1517.81|1521.31|1520.81|1517.31|1516.81|1981
1588668900000|2020-05-05 08:55:00|1518.06|1517.56|1515.81|1515.31|1518.81|1518.31|1515.31|1514.81|1643
1588669200000|2020-05-05 09:00:00|1515.93|1515.43|1518.31|1517.81|1521.56|1521.06|1515.56|1515.06|2000
1588669500000|2020-05-05 09:05:00|1518.18|1517.68|1522.68|1522.18|1522.93|1522.43|1518.06|1517.56|1330
1588669800000|2020-05-05 09:10:00|1522.56|1522.06|1520.81|1520.31|1522.93|1522.43|1520.56|1520.06|882
1588670100000|2020-05-05 09:15:00|1520.56|1520.06|1523.31|1522.81|1524.56|1524.06|1520.31|1519.81|1561
1588670400000|2020-05-05 09:20:00|1523.18|1522.68|1521.56|1521.06|1523.56|1523.06|1520.06|1519.56|684
1588670700000|2020-05-05 09:25:00|1521.31|1520.81|1521.18|1520.68|1522.81|1522.31|1520.06|1519.56|519
1588671000000|2020-05-05 09:30:00|1521.31|1520.81|1522.31|1521.81|1522.81|1522.31|1520.81|1520.31|724
1588671300000|2020-05-05 09:35:00|1522.43|1521.93|1522.56|1522.06|1523.06|1522.56|1521.18|1520.68|362
1588671600000|2020-05-05 09:40:00|1522.43|1521.93|1524.06|1523.56|1524.31|1523.81|1522.31|1521.81|449
1588671900000|2020-05-05 09:45:00|1523.93|1523.43|1525.68|1525.18|1527.06|1526.56|1523.93|1523.43|1324
1588672200000|2020-05-05 09:50:00|1525.81|1525.31|1525.81|1525.31|1528.06|1527.56|1525.56|1525.06|697
1588672500000|2020-05-05 09:55:00|1525.68|1525.18|1526.56|1526.06|1526.81|1526.31|1524.93|1524.43|552
1588672800000|2020-05-05 10:00:00|1526.81|1526.31|1528.56|1528.06|1528.81|1528.31|1526.43|1525.93|606
1588673100000|2020-05-05 10:05:00|1528.43|1527.93|1527.81|1527.31|1528.81|1528.31|1527.31|1526.81|458
1588673400000|2020-05-05 10:10:00|1527.68|1527.18|1526.06|1525.56|1528.68|1528.18|1525.56|1525.06|691
1588673700000|2020-05-05 10:15:00|1525.81|1525.31|1527.06|1526.56|1527.31|1526.81|1525.31|1524.81|443
1588674000000|2020-05-05 10:20:00|1527.18|1526.68|1525.31|1524.81|1527.56|1527.06|1525.31|1524.81|433
1588674300000|2020-05-05 10:25:00|1525.43|1524.93|1525.56|1525.06|1526.93|1526.43|1525.06|1524.56|542
1588674600000|2020-05-05 10:30:00|1525.43|1524.93|1525.56|1525.06|1525.93|1525.43|1523.56|1523.06|658
1588674900000|2020-05-05 10:35:00|1525.68|1525.18|1524.68|1524.18|1525.81|1525.31|1523.81|1523.31|528
1588675200000|2020-05-05 10:40:00|1524.56|1524.06|1525.43|1524.93|1526.06|1525.56|1524.31|1523.81|435
1588675500000|2020-05-05 10:45:00|1525.56|1525.06|1525.18|1524.68|1526.06|1525.56|1524.68|1524.18|299
1588675800000|2020-05-05 10:50:00|1525.06|1524.56|1526.43|1525.93|1526.81|1526.31|1524.81|1524.31|356
1588676100000|2020-05-05 10:55:00|1526.31|1525.81|1527.06|1526.56|1527.06|1526.56|1525.31|1524.81|358
1588676400000|2020-05-05 11:00:00|1526.81|1526.31|1526.81|1526.31|1528.93|1528.43|1526.56|1526.06|457
1588676700000|2020-05-05 11:05:00|1526.68|1526.18|1526.81|1526.31|1526.81|1526.31|1525.43|1524.93|268
1588677000000|2020-05-05 11:10:00|1526.68|1526.18|1527.43|1526.93|1527.81|1527.31|1526.31|1525.81|393
1588677300000|2020-05-05 11:15:00|1527.56|1527.06|1526.43|1525.93|1527.68|1527.18|1526.06|1525.56|578
1588677600000|2020-05-05 11:20:00|1526.56|1526.06|1525.81|1525.31|1527.56|1527.06|1525.43|1524.93|615
1588677900000|2020-05-05 11:25:00|1525.68|1525.18|1526.81|1526.31|1526.81|1526.31|1525.43|1524.93|2546
1588678200000|2020-05-05 11:30:00|1527.06|1526.56|1527.06|1526.56|1527.81|1527.31|1526.81|1526.31|348
1588678500000|2020-05-05 11:35:00|1526.93|1526.43|1527.06|1526.56|1527.43|1526.93|1526.56|1526.06|359
1588678800000|2020-05-05 11:40:00|1527.18|1526.68|1527.81|1527.31|1527.81|1527.31|1526.43|1525.93|608
1588679100000|2020-05-05 11:45:00|1527.93|1527.43|1528.31|1527.81|1528.56|1528.06|1526.81|1526.31|667
1588679400000|2020-05-05 11:50:00|1528.43|1527.93|1529.31|1528.81|1529.93|1529.43|1528.31|1527.81|401
1588679700000|2020-05-05 11:55:00|1529.06|1528.56|1528.81|1528.31|1529.81|1529.31|1528.81|1528.31|959
1588680000000|2020-05-05 12:00:00|1528.93|1528.43|1531.56|1531.06|1531.56|1531.06|1528.43|1527.93|608
1588680300000|2020-05-05 12:05:00|1531.31|1530.81|1532.81|1532.31|1533.06|1532.56|1531.31|1530.81|847
1588680600000|2020-05-05 12:10:00|1532.93|1532.43|1532.81|1532.31|1533.56|1533.06|1532.56|1532.06|816
1588680900000|2020-05-05 12:15:00|1532.56|1532.06|1532.06|1531.56|1533.81|1533.31|1531.93|1531.43|1465
1588681200000|2020-05-05 12:20:00|1531.93|1531.43|1532.56|1532.06|1532.81|1532.31|1531.81|1531.31|441
1588681500000|2020-05-05 12:25:00|1532.68|1532.18|1530.56|1530.06|1532.81|1532.31|1529.81|1529.31|3543
1588681800000|2020-05-05 12:30:00|1530.43|1529.93|1530.56|1530.06|1531.68|1531.18|1530.18|1529.68|528
1588682100000|2020-05-05 12:35:00|1530.68|1530.18|1529.86|1529.36|1530.81|1530.31|1529.02|1528.52|358
1588682400000|2020-05-05 12:40:00|1529.98|1529.48|1530.61|1530.11|1531.11|1530.61|1529.73|1529.23|323
1588682700000|2020-05-05 12:45:00|1530.48|1529.98|1529.36|1528.86|1530.86|1530.36|1529.11|1528.61|437
1588683000000|2020-05-05 12:50:00|1529.48|1528.98|1529.61|1529.11|1530.11|1529.61|1528.61|1528.11|689
1588683300000|2020-05-05 12:55:00|1529.48|1528.98|1530.11|1529.61|1530.86|1530.36|1528.86|1528.36|504
1588683600000|2020-05-05 13:00:00|1530.23|1529.73|1529.23|1528.73|1530.36|1529.86|1527.48|1526.98|793
1588683900000|2020-05-05 13:05:00|1529.11|1528.61|1530.23|1529.73|1530.36|1529.86|1528.36|1527.86|474
1588684200000|2020-05-05 13:10:00|1530.36|1529.86|1529.98|1529.48|1530.73|1530.23|1528.61|1528.11|3585
1588684500000|2020-05-05 13:15:00|1529.86|1529.36|1529.23|1528.73|1530.36|1529.86|1528.36|1527.86|494
1588684800000|2020-05-05 13:20:00|1529.11|1528.61|1529.36|1528.86|1529.86|1529.36|1528.73|1528.23|422
1588685100000|2020-05-05 13:25:00|1529.48|1528.98|1531.11|1530.61|1531.11|1530.61|1529.36|1528.86|474
1588685400000|2020-05-05 13:30:00|1531.23|1530.73|1532.48|1531.98|1533.36|1532.86|1529.36|1528.86|1172
1588685700000|2020-05-05 13:35:00|1532.61|1532.11|1531.86|1531.36|1533.11|1532.61|1531.61|1531.11|769
1588686000000|2020-05-05 13:40:00|1531.98|1531.48|1531.95|1531.45|1532.48|1531.98|1530.57|1530.07|730
1588686300000|2020-05-05 13:45:00|1532.07|1531.57|1532.7|1532.2|1533.2|1532.7|1529.95|1529.45|892
1588686600000|2020-05-05 13:50:00|1532.57|1532.07|1533.2|1532.7|1534.2|1533.7|1532.45|1531.95|1649
1588686900000|2020-05-05 13:55:00|1533.07|1532.57|1536.95|1536.45|1537.7|1537.2|1532.95|1532.45|1558
1588687200000|2020-05-05 14:00:00|1537.07|1536.57|1535.7|1535.2|1537.45|1536.95|1535.57|1535.07|1981
1588687500000|2020-05-05 14:05:00|1535.57|1535.07|1535.2|1534.7|1535.82|1535.32|1533.7|1533.2|1768
1588687800000|2020-05-05 14:10:00|1534.8|1534.3|1533.3|1532.8|1534.8|1534.3|1532.67|1532.17|1367
1588688100000|2020-05-05 14:15:00|1533.17|1532.67|1534.55|1534.05|1535.05|1534.55|1533.17|1532.67|989
1588688400000|2020-05-05 14:20:00|1534.67|1534.17|1531.8|1531.3|1534.92|1534.42|1531.8|1531.3|1276
1588688700000|2020-05-05 14:25:00|1531.92|1531.42|1531.55|1531.05|1532.3|1531.8|1530.42|1529.92|1404
1588689000000|2020-05-05 14:30:00|1531.42|1530.92|1532.8|1532.3|1532.8|1532.3|1531.05|1530.55|1238
1588689300000|2020-05-05 14:35:00|1532.92|1532.42|1534.05|1533.55|1534.05|1533.55|1532.55|1532.05|816
1588689600000|2020-05-05 14:40:00|1533.8|1533.3|1532.8|1532.3|1535.05|1534.55|1531.05|1530.55|4040
1588689900000|2020-05-05 14:45:00|1532.67|1532.17|1530.8|1530.3|1533.55|1533.05|1530.3|1529.8|2124
1588690200000|2020-05-05 14:50:00|1530.92|1530.42|1532.55|1532.05|1532.8|1532.3|1530.3|1529.8|1886
1588690500000|2020-05-05 14:55:00|1532.67|1532.17|1533.05|1532.55|1533.55|1533.05|1532.3|1531.8|1432
1588690800000|2020-05-05 15:00:00|1532.92|1532.42|1533.55|1533.05|1534.05|1533.55|1532.3|1531.8|1349
1588691100000|2020-05-05 15:05:00|1533.3|1532.8|1534.3|1533.8|1535.3|1534.8|1532.92|1532.42|1471
1588691400000|2020-05-05 15:10:00|1534.42|1533.92|1534.67|1534.17|1534.8|1534.3|1533.42|1532.92|1805
1588691700000|2020-05-05 15:15:00|1534.55|1534.05|1536.05|1535.55|1536.05|1535.55|1532.55|1532.05|1940
1588692000000|2020-05-05 15:20:00|1536.17|1535.67|1539.73|1538.23|1539.8|1539.3|1535.8|1535.3|3935
1588692300000|2020-05-05 15:25:00|1539.72|1538.22|1538.11|1536.61|1539.85|1538.35|1537.89|1536.39|2310
1588692600000|2020-05-05 15:30:00|1538.25|1536.75|1540.55|1539.05|1541.3|1539.8|1538.12|1536.62|527
1588692900000|2020-05-05 15:35:00|1540.3|1538.8|1539.55|1538.05|1540.8|1539.3|1539.3|1537.8|214
1588693200000|2020-05-05 15:40:00|1539.67|1538.17|1540.17|1538.67|1541.3|1539.8|1539.67|1538.17|81
1588693500000|2020-05-05 15:45:00|1539.92|1538.42|1539.42|1537.92|1540.17|1538.67|1539.17|1537.67|28
1588693800000|2020-05-05 15:50:00|1539.3|1537.8|1538.92|1537.42|1539.3|1537.8|1538.92|1537.42|11
1588694100000|2020-05-05 15:55:00|1539.05|1537.55|1540.3|1538.8|1540.3|1538.8|1538.92|1537.42|23
1588694400000|2020-05-05 16:00:00|1540.31|1538.81|1540.82|1539.32|1541.66|1540.16|1540.3|1538.8|0
1588694700000|2020-05-05 16:05:00|1540.81|1539.31|1541.45|1539.95|1541.94|1540.44|1540.81|1539.31|0
1588695000000|2020-05-05 16:10:00|1541.46|1539.96|1541.78|1540.28|1542.32|1540.82|1541.43|1539.93|0
1588695300000|2020-05-05 16:15:00|1541.79|1540.29|1542.25|1540.75|1543.17|1541.67|1541.77|1540.27|0
1588695600000|2020-05-05 16:20:00|1542.26|1540.76|1541.28|1539.78|1542.74|1541.24|1540.82|1539.32|0
1588695900000|2020-05-05 16:25:00|1541.3|1539.8|1540.43|1538.93|1541.33|1539.83|1540.23|1538.73|0
1588696200000|2020-05-05 16:30:00|1540.44|1538.94|1539.52|1538.02|1540.96|1539.46|1539.52|1538.02|0
1588696500000|2020-05-05 16:35:00|1539.53|1538.03|1538.4|1536.9|1539.53|1538.03|1538.39|1536.89|0
1588696800000|2020-05-05 16:40:00|1538.42|1536.92|1537|1535.5|1538.42|1536.92|1536.91|1535.41|0
1588697100000|2020-05-05 16:45:00|1536.99|1535.49|1536.66|1535.16|1537.55|1536.05|1536.66|1535.16|0
1588697400000|2020-05-05 16:50:00|1536.67|1535.17|1536.56|1535.06|1537.27|1535.77|1535.74|1534.24|0
1588697700000|2020-05-05 16:55:00|1536.55|1535.05|1536.01|1534.51|1536.56|1535.06|1535.96|1534.46|0
1588698000000|2020-05-05 17:00:00|1535.99|1534.49|1535.52|1534.02|1537.04|1535.54|1535.5|1534|0
1588698300000|2020-05-05 17:05:00|1535.53|1534.03|1536.01|1534.51|1536.02|1534.52|1534.96|1533.46|0
1588698600000|2020-05-05 17:10:00|1536.02|1534.52|1535.6|1534.1|1536.52|1535.02|1535.45|1533.95|0
1588698900000|2020-05-05 17:15:00|1535.58|1534.08|1536.02|1534.52|1537.02|1535.52|1535.57|1534.07|0
1588699200000|2020-05-05 17:20:00|1536.01|1534.51|1535.95|1534.45|1536.43|1534.93|1535.42|1533.92|0
1588699500000|2020-05-05 17:25:00|1535.96|1534.46|1537.07|1535.57|1537.09|1535.59|1535.96|1534.46|0
1588699800000|2020-05-05 17:30:00|1537.09|1535.59|1538.02|1536.52|1538.03|1536.53|1537.05|1535.55|0
1588700100000|2020-05-05 17:35:00|1538.01|1536.51|1537.49|1535.99|1538.04|1536.54|1537.46|1535.96|0
1588700400000|2020-05-05 17:40:00|1537.52|1536.02|1537.95|1536.45|1538.01|1536.51|1537.01|1535.51|0
1588700700000|2020-05-05 17:45:00|1537.96|1536.46|1537.96|1536.46|1538.42|1536.92|1537.48|1535.98|0
1588701000000|2020-05-05 17:50:00|1538.4|1536.9|1538.87|1537.37|1538.89|1537.39|1537.88|1536.38|0
1588701300000|2020-05-05 17:55:00|1538.86|1537.36|1538.33|1536.83|1538.89|1537.39|1537.85|1536.35|0
1588701600000|2020-05-05 18:00:00|1538.31|1536.81|1537.73|1536.23|1538.33|1536.83|1537.22|1535.72|0
1588701900000|2020-05-05 18:05:00|1537.72|1536.22|1537.76|1536.26|1538.26|1536.76|1537.25|1535.75|0
1588702200000|2020-05-05 18:10:00|1537.74|1536.24|1539.28|1537.78|1539.31|1537.81|1537.26|1535.76|0
1588702500000|2020-05-05 18:15:00|1539.27|1537.77|1538.82|1537.32|1539.28|1537.78|1538.31|1536.81|0
1588702800000|2020-05-05 18:20:00|1538.83|1537.33|1538.34|1536.84|1539.31|1537.81|1538.28|1536.78|0
1588703100000|2020-05-05 18:25:00|1538.33|1536.83|1538.79|1537.29|1538.84|1537.34|1538.33|1536.83|0
1588703400000|2020-05-05 18:30:00|1538.76|1537.26|1536.83|1535.33|1538.85|1537.35|1536.36|1534.86|0
1588703700000|2020-05-05 18:35:00|1536.84|1535.34|1536.46|1534.96|1537.79|1536.29|1536.45|1534.95|0
1588704000000|2020-05-05 18:40:00|1536.45|1534.95|1536.66|1535.16|1536.99|1535.49|1535.53|1534.03|0
1588704300000|2020-05-05 18:45:00|1536.67|1535.17|1537.19|1535.69|1537.19|1535.69|1536.15|1534.65|0
1588704600000|2020-05-05 18:50:00|1537.2|1535.7|1538.13|1536.63|1538.16|1536.66|1537.2|1535.7|0
1588704900000|2020-05-05 18:55:00|1538.12|1536.62|1538.75|1537.25|1539.18|1537.68|1538.12|1536.62|0
1588705200000|2020-05-05 19:00:00|1538.73|1537.23|1538.18|1536.68|1538.73|1537.23|1537.69|1536.19|0
1588705500000|2020-05-05 19:05:00|1538.2|1536.7|1538.63|1537.13|1538.68|1537.18|1537.65|1536.15|0
1588705800000|2020-05-05 19:10:00|1538.6|1537.1|1538.61|1537.11|1539.11|1537.61|1538.12|1536.62|0
1588706100000|2020-05-05 19:15:00|1538.6|1537.1|1532.49|1530.99|1538.6|1537.1|1532.02|1530.52|0
1588706400000|2020-05-05 19:20:00|1532.47|1530.97|1532.51|1531.01|1533.02|1531.52|1531.4|1529.9|0
1588706700000|2020-05-05 19:25:00|1532.57|1531.07|1529.94|1528.44|1533.5|1532|1529.19|1527.69|0
1588707000000|2020-05-05 19:30:00|1529.92|1528.42|1527.63|1526.13|1530.95|1529.45|1527.1|1525.6|0
1588707300000|2020-05-05 19:35:00|1527.61|1526.11|1525.23|1523.73|1528.05|1526.55|1524.44|1522.94|0
1588707600000|2020-05-05 19:40:00|1525.21|1523.71|1527.07|1525.57|1527.52|1526.02|1523.69|1522.19|0
1588707900000|2020-05-05 19:45:00|1527.06|1525.56|1527.21|1525.71|1527.49|1525.99|1525.42|1523.92|0
1588708200000|2020-05-05 19:50:00|1527.3|1525.8|1530.56|1529.06|1531.63|1530.13|1527.3|1525.8|0
1588708500000|2020-05-05 19:55:00|1530.53|1529.03|1526.74|1525.24|1530.53|1529.03|1526.68|1525.18|0
1588708800000|2020-05-05 20:00:00|1526.78|1525.28|1525.39|1523.89|1526.93|1525.43|1524.95|1523.45|0
1588709100000|2020-05-05 20:05:00|1525.37|1523.87|1526.17|1524.67|1526.73|1525.23|1524.76|1523.26|0
1588709400000|2020-05-05 20:10:00|1526.19|1524.69|1526.34|1524.84|1526.71|1525.21|1525.39|1523.89|0
1588709700000|2020-05-05 20:15:00|1526.42|1524.92|1525.94|1524.44|1526.56|1525.06|1525.94|1524.44|0
1588710000000|2020-05-05 20:20:00|1525.9|1524.4|1525.7|1524.2|1525.98|1524.48|1525.58|1524.08|0
1588710300000|2020-05-05 20:25:00|1525.76|1524.26|1525.8|1524.3|1525.88|1524.38|1525.64|1524.14|0
1588710600000|2020-05-05 20:30:00|1525.7|1524.2|1524.34|1522.84|1526.24|1524.74|1523.8|1522.3|0
1588710900000|2020-05-05 20:35:00|1524.32|1522.82|1525.41|1523.91|1525.75|1524.25|1524.24|1522.74|0
1588711200000|2020-05-05 20:40:00|1525.39|1523.89|1524.69|1523.19|1525.41|1523.91|1524.67|1523.17|0
1588711500000|2020-05-05 20:45:00|1524.71|1523.21|1526.05|1524.55|1526.21|1524.71|1524.45|1522.95|0
1588711800000|2020-05-05 20:50:00|1525.97|1524.47|1525.77|1524.27|1526.07|1524.57|1525.33|1523.83|0
1588712100000|2020-05-05 20:55:00|1525.75|1524.25|1526.95|1525.45|1526.95|1525.45|1525.66|1524.16|0
1588712400000|2020-05-05 21:00:00|1526.91|1525.41|1527.76|1526.26|1527.76|1526.26|1526.43|1524.93|0
1588712700000|2020-05-05 21:05:00|1527.64|1526.14|1528.41|1526.91|1528.45|1526.95|1527.32|1525.82|0
1588713000000|2020-05-05 21:10:00|1528.61|1527.11|1529.84|1528.34|1529.84|1528.34|1528.49|1526.99|0
1588713300000|2020-05-05 21:15:00|1529.8|1528.3|1530.59|1529.09|1530.59|1529.09|1529.8|1528.3|0
1588713600000|2020-05-05 21:20:00|1530.63|1529.13|1530.11|1528.61|1530.67|1529.17|1529.94|1528.44|0
1588713900000|2020-05-05 21:25:00|1530.07|1528.57|1529.5|1528|1530.11|1528.61|1529.5|1528|0
1588714200000|2020-05-05 21:30:00|1529.42|1527.92|1529.26|1527.76|1529.42|1527.92|1529.22|1527.72|0
1588714500000|2020-05-05 21:35:00|1529.22|1527.72|1529.1|1527.6|1529.22|1527.72|1529.06|1527.56|0
1588714800000|2020-05-05 21:40:00|1529.06|1527.56|1528.66|1527.16|1529.06|1527.56|1528.62|1527.12|0
1588715100000|2020-05-05 21:45:00|1528.7|1527.2|1528.6|1527.1|1528.7|1527.2|1528.52|1527.02|0
1588715400000|2020-05-05 21:50:00|1528.56|1527.06|1528.17|1526.67|1528.56|1527.06|1528.13|1526.63|0
1588715700000|2020-05-05 21:55:00|1528.09|1526.59|1526.53|1525.03|1528.1|1526.6|1526.49|1524.99|0
1588716000000|2020-05-05 22:00:00|1526.43|1524.93|1528.57|1527.07|1528.71|1527.21|1524.83|1523.33|0
1588716300000|2020-05-05 22:05:00|1528.59|1527.09|1528.91|1527.41|1529.5|1528|1528.27|1526.77|0
1588716600000|2020-05-05 22:10:00|1528.93|1527.43|1528.89|1527.39|1529.25|1527.75|1528.71|1527.21|0
1588716900000|2020-05-05 22:15:00|1528.81|1527.31|1529.89|1528.39|1530.44|1528.94|1528.81|1527.31|0
1588717200000|2020-05-05 22:20:00|1529.91|1528.41|1529.24|1527.74|1530.24|1528.74|1529.14|1527.64|0
1588717500000|2020-05-05 22:25:00|1529.22|1527.72|1528.9|1527.4|1529.34|1527.84|1528.7|1527.2|0
1588717800000|2020-05-05 22:30:00|1528.92|1527.42|1529.28|1527.78|1529.62|1528.12|1528.5|1527|0
1588718100000|2020-05-05 22:35:00|1529.29|1527.79|1528.2|1526.7|1529.62|1528.12|1527.76|1526.26|0
1588718400000|2020-05-05 22:40:00|1528.22|1526.72|1528.3|1526.8|1528.64|1527.14|1527.42|1525.92|0
1588718700000|2020-05-05 22:45:00|1528.31|1526.81|1528.74|1527.24|1529.08|1527.58|1528.31|1526.81|0
1588719000000|2020-05-05 22:50:00|1528.76|1527.26|1530.07|1528.57|1530.17|1528.67|1528.76|1527.26|0
1588719300000|2020-05-05 22:55:00|1530.08|1528.58|1531.75|1530.25|1531.87|1530.37|1529.82|1528.32|0
1588719600000|2020-05-05 23:00:00|1531.76|1530.26|1531.09|1529.59|1531.89|1530.39|1531.05|1529.55|0
1588719900000|2020-05-05 23:05:00|1531.07|1529.57|1529.84|1528.34|1531.19|1529.69|1529.64|1528.14|0
1588720200000|2020-05-05 23:10:00|1529.86|1528.36|1529.74|1528.24|1530.73|1529.23|1529.64|1528.14|0
1588720500000|2020-05-05 23:15:00|1529.72|1528.22|1530.19|1528.69|1530.34|1528.84|1529.64|1528.14|0
1588720800000|2020-05-05 23:20:00|1530.17|1528.67|1529.64|1528.14|1530.19|1528.69|1529.64|1528.14|0
1588721100000|2020-05-05 23:25:00|1529.63|1528.13|1529.94|1528.44|1530.29|1528.79|1529.59|1528.09|0
1588721400000|2020-05-05 23:30:00|1529.96|1528.46|1531.07|1529.57|1531.17|1529.67|1529.94|1528.44|0
1588721700000|2020-05-05 23:35:00|1531.06|1529.56|1530.39|1528.89|1531.07|1529.57|1530.29|1528.79|0
1588722000000|2020-05-05 23:40:00|1530.41|1528.91|1530.09|1528.59|1530.63|1529.13|1529.99|1528.49|0
1588722300000|2020-05-05 23:45:00|1530.1|1528.6|1530.14|1528.64|1530.19|1528.69|1529.4|1527.9|0
1588722600000|2020-05-05 23:50:00|1530.13|1528.63|1530.09|1528.59|1530.29|1528.79|1529.74|1528.24|0
1588722900000|2020-05-05 23:55:00|1530.06|1528.56|1530.09|1528.59|1530.09|1528.59|1529.64|1528.14|0
1588723200000|2020-05-06 00:00:00|1530.11|1528.61|1529.94|1528.44|1530.19|1528.69|1528.66|1527.16|0
1588723500000|2020-05-06 00:05:00|1529.92|1528.42|1527.44|1525.94|1529.92|1528.42|1527.34|1525.84|0
1588723800000|2020-05-06 00:10:00|1527.4|1525.9|1527.14|1525.64|1527.54|1526.04|1526.45|1524.95|0
1588724100000|2020-05-06 00:15:00|1527.12|1525.62|1525.42|1523.92|1527.81|1526.31|1524.98|1523.48|0
1588724400000|2020-05-06 00:20:00|1525.43|1523.93|1525.34|1523.84|1526.77|1525.27|1524.44|1522.94|0
1588724700000|2020-05-06 00:25:00|1525.41|1523.91|1525.45|1523.95|1527.18|1525.68|1525.21|1523.71|0
1588725000000|2020-05-06 00:30:00|1525.39|1523.89|1526.18|1524.68|1526.68|1525.18|1524.71|1523.21|0
1588725300000|2020-05-06 00:35:00|1526.17|1524.67|1527.67|1526.17|1527.67|1526.17|1525.73|1524.23|0
1588725600000|2020-05-06 00:40:00|1527.65|1526.15|1526.27|1524.77|1527.65|1526.15|1525.74|1524.24|0
1588725900000|2020-05-06 00:45:00|1526.28|1524.78|1527.19|1525.69|1527.22|1525.72|1526.24|1524.74|0
1588726200000|2020-05-06 00:50:00|1527.17|1525.67|1521.38|1519.88|1527.17|1525.67|1521.38|1519.88|0
1588726500000|2020-05-06 00:55:00|1521.39|1519.89|1522.07|1520.57|1522.3|1520.8|1520.76|1519.26|0
1588726800000|2020-05-06 01:00:00|1522.08|1520.58|1521.25|1519.75|1523.22|1521.72|1520.81|1519.31|0
1588727100000|2020-05-06 01:05:00|1521.11|1519.61|1521.78|1520.28|1522.77|1521.27|1520.77|1519.27|0
1588727400000|2020-05-06 01:10:00|1521.77|1520.27|1521.4|1519.9|1522.29|1520.79|1520.87|1519.37|0
1588727700000|2020-05-06 01:15:00|1521.37|1519.87|1521.51|1520.01|1522.38|1520.88|1520.76|1519.26|0
1588728000000|2020-05-06 01:20:00|1521.49|1519.99|1523.7|1522.2|1523.7|1522.2|1521.27|1519.77|0
1588728300000|2020-05-06 01:25:00|1523.69|1522.19|1523.18|1521.68|1524.15|1522.65|1522.67|1521.17|0
1588728600000|2020-05-06 01:30:00|1523.2|1521.7|1526.53|1525.03|1527.03|1525.53|1523.2|1521.7|0
1588728900000|2020-05-06 01:35:00|1526.6|1525.1|1527.49|1525.99|1527.51|1526.01|1526.08|1524.58|0
1588729200000|2020-05-06 01:40:00|1527.48|1525.98|1527.58|1526.08|1529.35|1527.85|1527.39|1525.89|0
1588729500000|2020-05-06 01:45:00|1527.51|1526.01|1527.04|1525.54|1528.34|1526.84|1526.93|1525.43|0
1588729800000|2020-05-06 01:50:00|1527.03|1525.53|1527.57|1526.07|1527.57|1526.07|1526.14|1524.64|0
1588730100000|2020-05-06 01:55:00|1527.58|1526.08|1526.63|1525.13|1527.58|1526.08|1526.62|1525.12|0
1588730400000|2020-05-06 02:00:00|1526.64|1525.14|1526.06|1524.56|1527.57|1526.07|1525.14|1523.64|0
1588730700000|2020-05-06 02:05:00|1526.04|1524.54|1526.98|1525.48|1526.98|1525.48|1524.58|1523.08|0
1588731000000|2020-05-06 02:10:00|1527.01|1525.51|1525.58|1524.08|1527.46|1525.96|1525.56|1524.06|0
1588731300000|2020-05-06 02:15:00|1525.57|1524.07|1525.5|1524|1525.58|1524.08|1524.07|1522.57|0
1588731600000|2020-05-06 02:20:00|1525.52|1524.02|1525.98|1524.48|1526.48|1524.98|1525.47|1523.97|0
1588731900000|2020-05-06 02:25:00|1525.97|1524.47|1526.1|1524.6|1527|1525.5|1525.84|1524.34|0
1588732200000|2020-05-06 02:30:00|1526.11|1524.61|1526.43|1524.93|1526.88|1525.38|1525.18|1523.68|0
1588732500000|2020-05-06 02:35:00|1526.42|1524.92|1526.18|1524.68|1526.63|1525.13|1525.43|1523.93|0
1588732800000|2020-05-06 02:40:00|1526.11|1524.61|1526.16|1524.66|1526.19|1524.69|1525.45|1523.95|0
1588733100000|2020-05-06 02:45:00|1526.15|1524.65|1525.7|1524.2|1526.67|1525.17|1525.2|1523.7|0
1588733400000|2020-05-06 02:50:00|1525.73|1524.23|1526.64|1525.14|1526.67|1525.17|1525.19|1523.69|0
1588733700000|2020-05-06 02:55:00|1526.66|1525.16|1527.19|1525.69|1527.65|1526.15|1526.21|1524.71|0
1588734000000|2020-05-06 03:00:00|1527.17|1525.67|1528.18|1526.68|1528.18|1526.68|1526.95|1525.45|0
1588734300000|2020-05-06 03:05:00|1528.17|1526.67|1528.64|1527.14|1529.14|1527.64|1528.13|1526.63|0
1588734600000|2020-05-06 03:10:00|1528.65|1527.15|1530.61|1529.11|1530.63|1529.13|1528.64|1527.14|0
1588734900000|2020-05-06 03:15:00|1530.62|1529.12|1530.55|1529.05|1531.06|1529.56|1530.1|1528.6|0
1588735200000|2020-05-06 03:20:00|1530.56|1529.06|1529.98|1528.48|1531.01|1529.51|1529.97|1528.47|0
1588735500000|2020-05-06 03:25:00|1529.99|1528.49|1530|1528.5|1530.02|1528.52|1529.48|1527.98|0
1588735800000|2020-05-06 03:30:00|1530.02|1528.52|1531.45|1529.95|1531.48|1529.98|1530|1528.5|0
1588736100000|2020-05-06 03:35:00|1531.46|1529.96|1530.74|1529.24|1531.48|1529.98|1530.73|1529.23|0
1588736400000|2020-05-06 03:40:00|1530.73|1529.23|1530.47|1528.97|1530.98|1529.48|1530.23|1528.73|0
1588736700000|2020-05-06 03:45:00|1530.4|1528.9|1529.49|1527.99|1530.48|1528.98|1529.49|1527.99|0
1588737000000|2020-05-06 03:50:00|1529.47|1527.97|1530.42|1528.92|1530.44|1528.94|1528.98|1527.48|0
1588737300000|2020-05-06 03:55:00|1530.44|1528.94|1529.98|1528.48|1530.76|1529.26|1529.95|1528.45|0
1588737600000|2020-05-06 04:00:00|1530|1528.5|1529.37|1527.87|1530|1528.5|1529.02|1527.52|0
1588737900000|2020-05-06 04:05:00|1529.36|1527.86|1528.83|1527.33|1529.37|1527.87|1528.83|1527.33|0
1588738200000|2020-05-06 04:10:00|1528.61|1527.11|1529.34|1527.84|1529.85|1528.35|1528.34|1526.84|0
1588738500000|2020-05-06 04:15:00|1529.32|1527.82|1529.86|1528.36|1530.1|1528.6|1528.84|1527.34|0
1588738800000|2020-05-06 04:20:00|1530.08|1528.58|1531.3|1529.8|1531.33|1529.83|1529.82|1528.32|0
1588739100000|2020-05-06 04:25:00|1531.31|1529.81|1530.37|1528.87|1531.58|1530.08|1530.35|1528.85|0
1588739400000|2020-05-06 04:30:00|1530.35|1528.85|1529.39|1527.89|1530.57|1529.07|1529.39|1527.89|0
1588739700000|2020-05-06 04:35:00|1529.41|1527.91|1529.83|1528.33|1530.35|1528.85|1529.35|1527.85|0
1588740000000|2020-05-06 04:40:00|1529.76|1528.26|1529.87|1528.37|1530.32|1528.82|1529.38|1527.88|0
1588740300000|2020-05-06 04:45:00|1529.88|1528.38|1530.61|1529.11|1531.07|1529.57|1529.65|1528.15|0
1588740600000|2020-05-06 04:50:00|1530.62|1529.12|1530.36|1528.86|1530.86|1529.36|1530.35|1528.85|0
1588740900000|2020-05-06 04:55:00|1530.38|1528.88|1529.93|1528.43|1530.39|1528.89|1529.87|1528.37|0
1588741200000|2020-05-06 05:00:00|1529.94|1528.44|1530.86|1529.36|1531.41|1529.91|1529.94|1528.44|0
1588741500000|2020-05-06 05:05:00|1530.88|1529.38|1532.5|1531|1533.01|1531.51|1530.12|1528.62|0
1588741800000|2020-05-06 05:10:00|1532.52|1531.02|1532.47|1530.97|1533.26|1531.76|1532.03|1530.53|0
1588742100000|2020-05-06 05:15:00|1532.48|1530.98|1535.5|1534|1536.52|1535.02|1532.48|1530.98|0
1588742400000|2020-05-06 05:20:00|1535.28|1533.78|1535.05|1533.55|1535.54|1534.04|1534.54|1533.04|0
1588742700000|2020-05-06 05:25:00|1535.03|1533.53|1536.47|1534.97|1536.49|1534.99|1534.99|1533.49|0
1588743000000|2020-05-06 05:30:00|1536.46|1534.96|1535.45|1533.95|1536.91|1535.41|1534.95|1533.45|0
1588743300000|2020-05-06 05:35:00|1535.43|1533.93|1535.01|1533.51|1535.98|1534.48|1534.52|1533.02|0
1588743600000|2020-05-06 05:40:00|1535|1533.5|1534.08|1532.58|1535.03|1533.53|1533.82|1532.32|0
1588743900000|2020-05-06 05:45:00|1534.09|1532.59|1534.57|1533.07|1535.58|1534.08|1534.09|1532.59|0
1588744200000|2020-05-06 05:50:00|1534.56|1533.06|1535.54|1534.04|1535.56|1534.06|1533.15|1531.65|0
1588744500000|2020-05-06 05:55:00|1535.53|1534.03|1533.71|1532.21|1535.57|1534.07|1533.24|1531.74|0
1588744800000|2020-05-06 06:00:00|1533.78|1532.28|1533.96|1532.46|1536.13|1534.63|1532.66|1531.16|0
1588745100000|2020-05-06 06:05:00|1533.66|1532.16|1533.13|1531.63|1534.69|1533.19|1533.11|1531.61|0
1588745400000|2020-05-06 06:10:00|1533.15|1531.65|1534.7|1533.2|1534.7|1533.2|1532.58|1531.08|0
1588745700000|2020-05-06 06:15:00|1535|1533.5|1537.37|1535.87|1537.84|1536.34|1534.47|1532.97|0
1588746000000|2020-05-06 06:20:00|1537.39|1535.89|1536.28|1534.78|1537.9|1536.4|1535.1|1533.6|0
1588746300000|2020-05-06 06:25:00|1536.29|1534.79|1539.78|1538.28|1540.57|1539.07|1536.29|1534.79|0
1588746600000|2020-05-06 06:30:00|1539.84|1538.34|1539.67|1538.17|1542.8|1541.3|1538.92|1537.42|37
1588746900000|2020-05-06 06:35:00|1539.8|1538.3|1541.17|1539.67|1541.17|1539.67|1539.8|1538.3|14
1588747200000|2020-05-06 06:40:00|1541.05|1539.55|1539.92|1538.42|1541.05|1539.55|1539.67|1538.17|32
1588747500000|2020-05-06 06:45:00|1539.8|1538.3|1540.3|1538.8|1540.92|1539.42|1539.05|1537.55|74
1588747800000|2020-05-06 06:50:00|1540.05|1538.55|1539.17|1537.67|1540.3|1538.8|1539.05|1537.55|115
1588748100000|2020-05-06 06:55:00|1539.08|1537.58|1539.25|1537.75|1540.49|1538.99|1538.43|1536.93|0
1588748400000|2020-05-06 07:00:00|1538.99|1537.49|1530.8|1530.3|1538.99|1538.05|1529.3|1528.8|4294
1588748700000|2020-05-06 07:05:00|1530.67|1530.17|1528.8|1528.3|1531.3|1530.8|1526.55|1526.05|2369
1588749000000|2020-05-06 07:10:00|1528.92|1528.42|1530.42|1529.92|1531.8|1531.3|1528.55|1528.05|1494
1588749300000|2020-05-06 07:15:00|1530.3|1529.8|1529.55|1529.05|1530.55|1530.05|1527.55|1527.05|988
1588749600000|2020-05-06 07:20:00|1529.42|1528.92|1527.92|1527.42|1529.55|1529.05|1526.8|1526.3|1154
1588749900000|2020-05-06 07:25:00|1528.05|1527.55|1526.42|1525.92|1528.55|1528.05|1525.8|1525.3|925
1588750200000|2020-05-06 07:30:00|1526.3|1525.8|1521.55|1521.05|1526.3|1525.8|1521.55|1521.05|1286
1588750500000|2020-05-06 07:35:00|1521.3|1520.8|1522.3|1521.8|1523.05|1522.55|1521.3|1520.8|831
1588750800000|2020-05-06 07:40:00|1522.17|1521.67|1524.05|1523.55|1525.67|1525.17|1522.05|1521.55|1361
1588751100000|2020-05-06 07:45:00|1524.17|1523.67|1526.8|1526.3|1527.3|1526.8|1524.05|1523.55|909
1588751400000|2020-05-06 07:50:00|1526.92|1526.42|1526.3|1525.8|1527.05|1526.55|1525.3|1524.8|665
1588751700000|2020-05-06 07:55:00|1526.42|1525.92|1523.8|1523.3|1526.67|1526.17|1523.8|1523.3|803
1588752000000|2020-05-06 08:00:00|1523.92|1523.42|1527.55|1527.05|1527.8|1527.3|1523.55|1523.05|749
1588752300000|2020-05-06 08:05:00|1527.67|1527.17|1528.8|1528.3|1529.05|1528.55|1527.3|1526.8|1200
1588752600000|2020-05-06 08:10:00|1528.92|1528.42|1526.3|1525.8|1528.92|1528.42|1526.05|1525.55|898
1588752900000|2020-05-06 08:15:00|1526.42|1525.92|1528.8|1528.3|1529.05|1528.55|1526.42|1525.92|388
1588753200000|2020-05-06 08:20:00|1528.67|1528.17|1528.55|1528.05|1529.67|1529.17|1527.55|1527.05|737
1588753500000|2020-05-06 08:25:00|1528.42|1527.92|1527.05|1526.55|1529.05|1528.55|1526.67|1526.17|647
1588753800000|2020-05-06 08:30:00|1526.92|1526.42|1528.42|1527.92|1528.55|1528.05|1525.55|1525.05|836
1588754100000|2020-05-06 08:35:00|1528.55|1528.05|1527.92|1527.42|1529.8|1529.3|1526.8|1526.3|829
1588754400000|2020-05-06 08:40:00|1528.05|1527.55|1526.42|1525.92|1528.17|1527.67|1526.05|1525.55|512
1588754700000|2020-05-06 08:45:00|1526.55|1526.05|1527.67|1527.17|1528.05|1527.55|1525.42|1524.92|345
1588755000000|2020-05-06 08:50:00|1527.55|1527.05|1527.05|1526.55|1528.05|1527.55|1525.8|1525.3|545
1588755300000|2020-05-06 08:55:00|1527.17|1526.67|1526.3|1525.8|1528.67|1528.17|1526.05|1525.55|505
1588755600000|2020-05-06 09:00:00|1526.55|1526.05|1525.55|1525.05|1526.8|1526.3|1525.17|1524.67|674
1588755900000|2020-05-06 09:05:00|1525.3|1524.8|1526.05|1525.55|1527.17|1526.67|1525.05|1524.55|607
1588756200000|2020-05-06 09:10:00|1525.92|1525.42|1526.3|1525.8|1527.67|1527.17|1525.67|1525.17|630
1588756500000|2020-05-06 09:15:00|1526.17|1525.67|1527.42|1526.92|1527.8|1527.3|1526.05|1525.55|703
1588756800000|2020-05-06 09:20:00|1527.3|1526.8|1528.3|1527.8|1528.55|1528.05|1526.55|1526.05|702
1588757100000|2020-05-06 09:25:00|1528.17|1527.67|1529.3|1528.8|1529.42|1528.92|1527.05|1526.55|777
1588757400000|2020-05-06 09:30:00|1529.17|1528.67|1528.05|1527.55|1529.3|1528.8|1527.8|1527.3|563
1588757700000|2020-05-06 09:35:00|1528.17|1527.67|1528.42|1527.92|1528.42|1527.92|1527.8|1527.3|375
1588758000000|2020-05-06 09:40:00|1528.3|1527.8|1528.8|1528.3|1529.3|1528.8|1528.3|1527.8|457
1588758300000|2020-05-06 09:45:00|1528.92|1528.42|1530.3|1529.8|1530.67|1530.17|1528.92|1528.42|552
1588758600000|2020-05-06 09:50:00|1530.42|1529.92|1531.3|1530.8|1531.8|1531.3|1530.42|1529.92|991
1588758900000|2020-05-06 09:55:00|1531.42|1530.92|1534.55|1534.05|1534.92|1534.42|1531.42|1530.92|678
1588759200000|2020-05-06 10:00:00|1534.67|1534.17|1533.17|1532.67|1535.05|1534.55|1532.55|1532.05|743
1588759500000|2020-05-06 10:05:00|1533.3|1532.8|1534.55|1534.05|1535.55|1535.05|1533.3|1532.8|496
1588759800000|2020-05-06 10:10:00|1534.67|1534.17|1534.8|1534.3|1535.55|1535.05|1533.67|1533.17|424
1588760100000|2020-05-06 10:15:00|1534.67|1534.17|1533.55|1533.05|1535.17|1534.67|1533.3|1532.8|387
1588760400000|2020-05-06 10:20:00|1533.67|1533.17|1534.11|1533.61|1534.36|1533.86|1532.55|1532.05|286
1588760700000|2020-05-06 10:25:00|1534.23|1533.73|1535.61|1535.11|1536.11|1535.61|1533.86|1533.36|371
1588761000000|2020-05-06 10:30:00|1535.86|1535.36|1535.36|1534.86|1535.86|1535.36|1535.36|1534.86|402
1588761300000|2020-05-06 10:35:00|1535.48|1534.98|1537.11|1536.61|1537.61|1537.11|1535.11|1534.61|581
1588761600000|2020-05-06 10:40:00|1537.23|1536.73|1536.36|1535.86|1537.23|1536.73|1535.86|1535.36|249
1588761900000|2020-05-06 10:45:00|1536.23|1535.73|1536.86|1536.36|1537.11|1536.61|1535.86|1535.36|418
1588762200000|2020-05-06 10:50:00|1536.98|1536.48|1535.36|1534.86|1537.11|1536.61|1534.61|1534.11|635
1588762500000|2020-05-06 10:55:00|1535.48|1534.98|1534.61|1534.11|1535.48|1534.98|1534.36|1533.86|290
1588762800000|2020-05-06 11:00:00|1534.86|1534.36|1533.61|1533.11|1535.11|1534.61|1533.36|1532.86|451
1588763100000|2020-05-06 11:05:00|1533.48|1532.98|1532.61|1532.11|1533.48|1532.98|1532.36|1531.86|340
1588763400000|2020-05-06 11:10:00|1532.86|1532.36|1534.11|1533.61|1534.61|1534.11|1532.11|1531.61|688
1588763700000|2020-05-06 11:15:00|1533.98|1533.48|1534.73|1534.23|1534.86|1534.36|1533.86|1533.36|248
1588764000000|2020-05-06 11:20:00|1534.61|1534.11|1533.36|1532.86|1534.73|1534.23|1533.36|1532.86|303
1588764300000|2020-05-06 11:25:00|1533.48|1532.98|1534.11|1533.61|1534.11|1533.61|1532.86|1532.36|225
1588764600000|2020-05-06 11:30:00|1534.23|1533.73|1534.73|1534.23|1535.61|1535.11|1534.23|1533.73|358
1588764900000|2020-05-06 11:35:00|1534.61|1534.11|1533.11|1532.61|1534.86|1534.36|1532.98|1532.48|409
1588765200000|2020-05-06 11:40:00|1533.23|1532.73|1533.11|1532.61|1533.61|1533.11|1532.98|1532.48|522
1588765500000|2020-05-06 11:45:00|1533.36|1532.86|1533.11|1532.61|1533.61|1533.11|1532.98|1532.48|313
1588765800000|2020-05-06 11:50:00|1533.36|1532.86|1534.61|1534.11|1534.86|1534.36|1533.11|1532.61|401
1588766100000|2020-05-06 11:55:00|1534.86|1534.36|1532.86|1532.36|1534.98|1534.48|1532.61|1532.11|456
1588766400000|2020-05-06 12:00:00|1532.73|1532.23|1532.11|1531.61|1533.61|1533.11|1532.11|1531.61|526
1588766700000|2020-05-06 12:05:00|1531.98|1531.48|1532.86|1532.36|1532.86|1532.36|1531.11|1530.61|605
1588767000000|2020-05-06 12:10:00|1532.98|1532.48|1531.86|1531.36|1533.11|1532.61|1531.86|1531.36|466
1588767300000|2020-05-06 12:15:00|1531.98|1531.48|1530.86|1530.36|1533.73|1533.23|1530.36|1529.86|1105
1588767600000|2020-05-06 12:20:00|1530.73|1530.23|1531.5|1531|1532.25|1531.75|1529.86|1529.36|834
1588767900000|2020-05-06 12:25:00|1531.76|1531.26|1531.76|1531.26|1532.26|1531.76|1531.38|1530.88|593
1588768200000|2020-05-06 12:30:00|1531.63|1531.13|1532.51|1532.01|1533.01|1532.51|1531.63|1531.13|508
1588768500000|2020-05-06 12:35:00|1532.63|1532.13|1530.51|1530.01|1532.76|1532.26|1530.51|1530.01|1144
1588768800000|2020-05-06 12:40:00|1530.63|1530.13|1529.38|1528.88|1531.26|1530.76|1529.13|1528.63|1016
1588769100000|2020-05-06 12:45:00|1529.51|1529.01|1532.01|1531.51|1532.26|1531.76|1529.26|1528.76|1080
1588769400000|2020-05-06 12:50:00|1532.13|1531.63|1532.51|1532.01|1532.76|1532.26|1532.01|1531.51|573
1588769700000|2020-05-06 12:55:00|1532.38|1531.88|1532.01|1531.51|1533.26|1532.76|1531.76|1531.26|835
1588770000000|2020-05-06 13:00:00|1531.88|1531.38|1532.01|1531.51|1533.01|1532.51|1531.51|1531.01|1114
1588770300000|2020-05-06 13:05:00|1531.88|1531.38|1532.26|1531.76|1533.01|1532.51|1531.26|1530.76|815
1588770600000|2020-05-06 13:10:00|1532.13|1531.63|1533.51|1533.01|1534.51|1534.01|1532.01|1531.51|1222
1588770900000|2020-05-06 13:15:00|1533.26|1532.76|1532.76|1532.26|1534.01|1533.51|1531.76|1531.26|559
1588771200000|2020-05-06 13:20:00|1532.88|1532.38|1534.26|1533.76|1534.26|1533.76|1532.51|1532.01|899
1588771500000|2020-05-06 13:25:00|1534.38|1533.88|1535.26|1534.76|1535.26|1534.76|1533.76|1533.26|587
1588771800000|2020-05-06 13:30:00|1535.38|1534.88|1532.51|1532.01|1535.38|1534.88|1532.38|1531.88|871
1588772100000|2020-05-06 13:35:00|1532.38|1531.88|1532.51|1532.01|1534.26|1533.76|1532.01|1531.51|1046
1588772400000|2020-05-06 13:40:00|1532.38|1531.88|1529.26|1528.76|1533.26|1532.76|1528.76|1528.26|4153
1588772700000|2020-05-06 13:45:00|1529.51|1529.01|1530.63|1530.13|1532.26|1531.76|1529.38|1528.88|1206
1588773000000|2020-05-06 13:50:00|1530.51|1530.01|1528.88|1528.38|1531.76|1531.26|1528.76|1528.26|4612
1588773300000|2020-05-06 13:55:00|1529.01|1528.51|1529.63|1529.13|1530.01|1529.51|1526.51|1526.01|2885
1588773600000|2020-05-06 14:00:00|1529.76|1529.26|1526.51|1526.01|1529.76|1529.26|1526.38|1525.88|1881
1588773900000|2020-05-06 14:05:00|1526.38|1525.88|1524.76|1524.26|1527.26|1526.76|1524.76|1524.26|1343
1588774200000|2020-05-06 14:10:00|1524.88|1524.38|1524.01|1523.51|1525.26|1524.76|1523.26|1522.76|1566
1588774500000|2020-05-06 14:15:00|1524.13|1523.63|1525.76|1525.26|1527.38|1526.88|1523.26|1522.76|1176
1588774800000|2020-05-06 14:20:00|1525.63|1525.13|1526.26|1525.76|1526.76|1526.26|1525.01|1524.51|1068
1588775100000|2020-05-06 14:25:00|1526.13|1525.63|1526.76|1526.26|1528.13|1527.63|1525.63|1525.13|1058
1588775400000|2020-05-06 14:30:00|1526.88|1526.38|1527.51|1527.01|1529.01|1528.51|1526.38|1525.88|826
1588775700000|2020-05-06 14:35:00|1527.26|1526.76|1526.26|1525.76|1528.26|1527.76|1525.01|1524.51|1085
1588776000000|2020-05-06 14:40:00|1526.01|1525.51|1528.76|1528.26|1529.01|1528.51|1525.63|1525.13|802
1588776300000|2020-05-06 14:45:00|1528.51|1528.01|1531.26|1530.76|1532.26|1531.76|1528.51|1528.01|1934
1588776600000|2020-05-06 14:50:00|1531.38|1530.88|1530.13|1529.63|1532.51|1532.01|1530.01|1529.51|1130
1588776900000|2020-05-06 14:55:00|1530.26|1529.76|1529.88|1529.38|1532.01|1531.51|1529.51|1529.01|888
1588777200000|2020-05-06 15:00:00|1529.76|1529.26|1530.01|1529.51|1531.51|1531.01|1528.76|1528.26|784
1588777500000|2020-05-06 15:05:00|1530.13|1529.63|1527.51|1527.01|1530.26|1529.76|1527.01|1526.51|687
1588777800000|2020-05-06 15:10:00|1527.76|1527.26|1527.51|1527.01|1528.76|1528.26|1526.01|1525.51|1209
1588778100000|2020-05-06 15:15:00|1527.38|1526.88|1524.01|1523.51|1527.38|1526.88|1523.51|1523.01|2712
1588778400000|2020-05-06 15:20:00|1523.88|1523.38|1521.02|1519.52|1525.01|1524.51|1520.01|1519.51|3539
1588778700000|2020-05-06 15:25:00|1521.04|1519.54|1521.53|1520.03|1522.5|1521|1520.45|1518.95|2347
1588779000000|2020-05-06 15:30:00|1519.85|1518.35|1521.76|1520.26|1523.51|1522.01|1518.9|1517.4|679
1588779300000|2020-05-06 15:35:00|1521.63|1520.13|1523.38|1521.88|1523.76|1522.26|1521.26|1519.76|2539
1588779600000|2020-05-06 15:40:00|1522.51|1521.01|1522.13|1520.63|1523.13|1521.63|1521.88|1520.38|54
1588779900000|2020-05-06 15:45:00|1521.76|1520.26|1520.76|1519.26|1523.63|1522.13|1520.76|1519.26|30
1588780200000|2020-05-06 15:50:00|1519.88|1518.38|1518.63|1517.13|1519.88|1518.38|1518.63|1517.13|37
1588780500000|2020-05-06 15:55:00|1519.01|1517.51|1520.63|1519.13|1521.26|1519.76|1519.01|1517.51|15
1588780800000|2020-05-06 16:00:00|1520.62|1519.12|1522.57|1521.07|1522.61|1521.11|1519.63|1518.13|0
1588781100000|2020-05-06 16:05:00|1522.55|1521.05|1519.28|1517.78|1522.55|1521.05|1519.25|1517.75|0
1588781400000|2020-05-06 16:10:00|1519.26|1517.76|1519.67|1518.17|1520.67|1519.17|1518.72|1517.22|0
1588781700000|2020-05-06 16:15:00|1519.68|1518.18|1522.2|1520.7|1522.65|1521.15|1519.65|1518.15|0
1588782000000|2020-05-06 16:20:00|1522.22|1520.72|1523.07|1521.57|1523.07|1521.57|1520.7|1519.2|0
1588782300000|2020-05-06 16:25:00|1523.06|1521.56|1522.59|1521.09|1523.57|1522.07|1522.04|1520.54|0
1588782600000|2020-05-06 16:30:00|1522.61|1521.11|1523.13|1521.63|1523.6|1522.1|1522.56|1521.06|0
1588782900000|2020-05-06 16:35:00|1523.14|1521.64|1522.72|1521.22|1523.7|1522.2|1521.7|1520.2|0
1588783200000|2020-05-06 16:40:00|1522.71|1521.21|1521.37|1519.87|1522.74|1521.24|1521.28|1519.78|0
1588783500000|2020-05-06 16:45:00|1521.38|1519.88|1523.76|1522.26|1524.02|1522.52|1521.38|1519.88|0
1588783800000|2020-05-06 16:50:00|1523.78|1522.28|1523.4|1521.9|1523.88|1522.38|1522.89|1521.39|0
1588784100000|2020-05-06 16:55:00|1523.38|1521.88|1522.36|1520.86|1523.92|1522.42|1521.88|1520.38|0
1588784400000|2020-05-06 17:00:00|1522.38|1520.88|1520.9|1519.4|1522.87|1521.37|1519.91|1518.41|0
1588784700000|2020-05-06 17:05:00|1520.92|1519.42|1521.34|1519.84|1521.84|1520.34|1520.41|1518.91|0
1588785000000|2020-05-06 17:10:00|1521.33|1519.83|1521.79|1520.29|1521.85|1520.35|1520.8|1519.3|0
1588785300000|2020-05-06 17:15:00|1521.81|1520.31|1523.68|1522.18|1523.68|1522.18|1521.33|1519.83|0
1588785600000|2020-05-06 17:20:00|1523.67|1522.17|1522.21|1520.71|1524.21|1522.71|1520.22|1518.72|0
1588785900000|2020-05-06 17:25:00|1522.23|1520.73|1523.29|1521.79|1523.32|1521.82|1521.72|1520.22|0
1588786200000|2020-05-06 17:30:00|1523.31|1521.81|1522.92|1521.42|1523.88|1522.38|1522.81|1521.31|0
1588786500000|2020-05-06 17:35:00|1522.93|1521.43|1523.97|1522.47|1524.45|1522.95|1522.87|1521.37|0
1588786800000|2020-05-06 17:40:00|1524.1|1522.6|1523.5|1522|1524.41|1522.91|1523.43|1521.93|0
1588787100000|2020-05-06 17:45:00|1523.52|1522.02|1523.48|1521.98|1525.01|1523.51|1523.46|1521.96|0
1588787400000|2020-05-06 17:50:00|1523.51|1522.01|1524.12|1522.62|1524.94|1523.44|1523.45|1521.95|0
1588787700000|2020-05-06 17:55:00|1524.18|1522.68|1523.55|1522.05|1524.59|1523.09|1523.54|1522.04|0
1588788000000|2020-05-06 18:00:00|1523.42|1521.92|1521.53|1520.03|1523.55|1522.05|1520.92|1519.42|0
1588788300000|2020-05-06 18:05:00|1521.49|1519.99|1521.93|1520.43|1522.92|1521.42|1521.46|1519.96|0
1588788600000|2020-05-06 18:10:00|1521.91|1520.41|1520.32|1518.82|1522.41|1520.91|1519.32|1517.82|0
1588788900000|2020-05-06 18:15:00|1520.34|1518.84|1521.52|1520.02|1522.01|1520.51|1520.32|1518.82|0
1588789200000|2020-05-06 18:20:00|1521.5|1520|1522.5|1521|1522.52|1521.02|1521.46|1519.96|0
1588789500000|2020-05-06 18:25:00|1522.49|1520.99|1520.91|1519.41|1523.44|1521.94|1520.89|1519.39|0
1588789800000|2020-05-06 18:30:00|1520.89|1519.39|1522|1520.5|1522.49|1520.99|1519.87|1518.37|0
1588790100000|2020-05-06 18:35:00|1521.98|1520.48|1521.51|1520.01|1522.44|1520.94|1520.98|1519.48|0
1588790400000|2020-05-06 18:40:00|1521.49|1519.99|1522.03|1520.53|1522.5|1521|1520.47|1518.97|0
1588790700000|2020-05-06 18:45:00|1522|1520.5|1523.31|1521.81|1523.77|1522.27|1521.99|1520.49|0
1588791000000|2020-05-06 18:50:00|1523.28|1521.78|1522.86|1521.36|1523.34|1521.84|1522.75|1521.25|0
1588791300000|2020-05-06 18:55:00|1522.84|1521.34|1521.46|1519.96|1523.4|1521.9|1521.36|1519.86|0
1588791600000|2020-05-06 19:00:00|1521.44|1519.94|1521.49|1519.99|1522.06|1520.56|1520.48|1518.98|0
1588791900000|2020-05-06 19:05:00|1521.47|1519.97|1522.51|1521.01|1522.99|1521.49|1521.46|1519.96|0
1588792200000|2020-05-06 19:10:00|1522.5|1521|1521.97|1520.47|1523.02|1521.52|1521.43|1519.93|0
1588792500000|2020-05-06 19:15:00|1521.93|1520.43|1522.94|1521.44|1522.95|1521.45|1521.86|1520.36|0
1588792800000|2020-05-06 19:20:00|1522.95|1521.45|1522.82|1521.32|1523.43|1521.93|1522.33|1520.83|0
1588793100000|2020-05-06 19:25:00|1522.84|1521.34|1521.85|1520.35|1523.35|1521.85|1521.77|1520.27|0
1588793400000|2020-05-06 19:30:00|1521.84|1520.34|1517.76|1516.26|1521.84|1520.34|1517.32|1515.82|0
1588793700000|2020-05-06 19:35:00|1517.78|1516.28|1517.31|1515.81|1518.42|1516.92|1516.22|1514.72|0
1588794000000|2020-05-06 19:40:00|1517.33|1515.83|1517.12|1515.62|1517.81|1516.31|1515.03|1513.53|0
1588794300000|2020-05-06 19:45:00|1517.11|1515.61|1514.62|1513.12|1517.11|1515.61|1514.56|1513.06|0
1588794600000|2020-05-06 19:50:00|1514.5|1513|1515.41|1513.91|1516.24|1514.74|1514.05|1512.55|0
1588794900000|2020-05-06 19:55:00|1515.4|1513.9|1513.8|1512.3|1515.46|1513.96|1512.9|1511.4|0
1588795200000|2020-05-06 20:00:00|1513.84|1512.34|1512.37|1510.87|1514.83|1513.33|1512.04|1510.54|0
1588795500000|2020-05-06 20:05:00|1512.39|1510.89|1511.33|1509.83|1513.05|1511.55|1511.33|1509.83|0
1588795800000|2020-05-06 20:10:00|1511.35|1509.85|1511.06|1509.56|1511.89|1510.39|1510.78|1509.28|0
1588796100000|2020-05-06 20:15:00|1511.18|1509.68|1511.21|1509.71|1511.26|1509.76|1511.1|1509.6|0
1588796400000|2020-05-06 20:20:00|1511.25|1509.75|1512.52|1511.02|1512.53|1511.03|1511.21|1509.71|0
1588796700000|2020-05-06 20:25:00|1512.48|1510.98|1512.53|1511.03|1512.61|1511.11|1512.4|1510.9|0
1588797000000|2020-05-06 20:30:00|1512.57|1511.07|1513.43|1511.93|1513.65|1512.15|1512.31|1510.81|0
1588797300000|2020-05-06 20:35:00|1513.45|1511.95|1513.58|1512.08|1514.11|1512.61|1513.33|1511.83|0
1588797600000|2020-05-06 20:40:00|1513.56|1512.06|1513.34|1511.84|1513.68|1512.18|1512.9|1511.4|0
1588797900000|2020-05-06 20:45:00|1513.32|1511.82|1512.58|1511.08|1513.34|1511.84|1512.14|1510.64|0
1588798200000|2020-05-06 20:50:00|1512.6|1511.1|1513.82|1512.32|1513.92|1512.42|1512.58|1511.08|0
1588798500000|2020-05-06 20:55:00|1513.8|1512.3|1512.72|1511.22|1513.92|1512.42|1512.6|1511.1|0
1588798800000|2020-05-06 21:00:00|1512.76|1511.26|1512.84|1511.34|1512.84|1511.34|1512.75|1511.25|0
1588799100000|2020-05-06 21:05:00|1513|1511.5|1512.88|1511.38|1513.08|1511.58|1512.8|1511.3|0
1588799400000|2020-05-06 21:10:00|1512.92|1511.42|1513|1511.5|1513.2|1511.7|1512.92|1511.42|0
1588799700000|2020-05-06 21:15:00|1513.04|1511.54|1513.34|1511.84|1513.34|1511.84|1513|1511.5|0
1588800000000|2020-05-06 21:20:00|1513.3|1511.8|1513.1|1511.6|1513.38|1511.88|1513.1|1511.6|0
1588800300000|2020-05-06 21:25:00|1513.26|1511.76|1513.3|1511.8|1513.3|1511.8|1513.1|1511.6|0
1588800600000|2020-05-06 21:30:00|1513.34|1511.84|1513.02|1511.52|1513.34|1511.84|1512.94|1511.44|0
1588800900000|2020-05-06 21:35:00|1513.1|1511.6|1513.13|1511.63|1513.18|1511.68|1512.93|1511.43|0
1588801200000|2020-05-06 21:40:00|1513.17|1511.67|1513.05|1511.55|1513.17|1511.67|1513.05|1511.55|0
1588801500000|2020-05-06 21:45:00|1513.09|1511.59|1513.13|1511.63|1513.13|1511.63|1513.09|1511.59|0
1588801800000|2020-05-06 21:50:00|1513.05|1511.55|1512.85|1511.35|1513.09|1511.59|1512.77|1511.27|0
1588802100000|2020-05-06 21:55:00|1512.81|1511.31|1512.63|1511.13|1512.94|1511.44|1512.55|1511.05|0
1588802400000|2020-05-06 22:00:00|1512.53|1511.03|1514.1|1512.6|1514.34|1512.84|1512.08|1510.58|0
1588802700000|2020-05-06 22:05:00|1514.08|1512.58|1513.66|1512.16|1514.59|1513.09|1513.41|1511.91|0
1588803000000|2020-05-06 22:10:00|1513.67|1512.17|1514.34|1512.84|1514.34|1512.84|1513.22|1511.72|0
1588803300000|2020-05-06 22:15:00|1514.36|1512.86|1513.66|1512.16|1514.54|1513.04|1513.22|1511.72|0
1588803600000|2020-05-06 22:20:00|1513.62|1512.12|1512.38|1510.88|1513.8|1512.3|1512.23|1510.73|0
1588803900000|2020-05-06 22:25:00|1512.4|1510.9|1509.93|1508.43|1512.49|1510.99|1509.19|1507.69|0
1588804200000|2020-05-06 22:30:00|1509.94|1508.44|1509.44|1507.94|1510.42|1508.92|1508.9|1507.4|0
1588804500000|2020-05-06 22:35:00|1509.43|1507.93|1510.12|1508.62|1510.32|1508.82|1509.39|1507.89|0
1588804800000|2020-05-06 22:40:00|1510.1|1508.6|1509.98|1508.48|1510.22|1508.72|1509.68|1508.18|0
1588805100000|2020-05-06 22:45:00|1509.94|1508.44|1509.88|1508.38|1509.94|1508.44|1509.34|1507.84|0
1588805400000|2020-05-06 22:50:00|1509.9|1508.4|1508.79|1507.29|1510.32|1508.82|1508.69|1507.19|0
1588805700000|2020-05-06 22:55:00|1508.75|1507.25|1508.68|1507.18|1508.79|1507.29|1507.16|1505.66|0
1588806000000|2020-05-06 23:00:00|1508.7|1507.2|1509.24|1507.74|1509.39|1507.89|1508|1506.5|0
1588806300000|2020-05-06 23:05:00|1509.23|1507.73|1508.45|1506.95|1509.24|1507.74|1508.2|1506.7|0
1588806600000|2020-05-06 23:10:00|1508.46|1506.96|1509.29|1507.79|1509.93|1508.43|1508.45|1506.95|0
1588806900000|2020-05-06 23:15:00|1509.28|1507.78|1509.29|1507.79|1509.49|1507.99|1508.3|1506.8|0
1588807200000|2020-05-06 23:20:00|1509.3|1507.8|1509.73|1508.23|1509.93|1508.43|1509.3|1507.8|0
1588807500000|2020-05-06 23:25:00|1509.67|1508.17|1508.84|1507.34|1509.83|1508.33|1508.69|1507.19|0
1588807800000|2020-05-06 23:30:00|1508.82|1507.32|1509.19|1507.69|1509.83|1508.33|1508.64|1507.14|0
1588808100000|2020-05-06 23:35:00|1509.18|1507.68|1509.73|1508.23|1509.83|1508.33|1509|1507.5|0
1588808400000|2020-05-06 23:40:00|1509.71|1508.21|1510.37|1508.87|1510.47|1508.97|1509.19|1507.69|0
1588808700000|2020-05-06 23:45:00|1510.39|1508.89|1510.91|1509.41|1511.7|1510.2|1510.37|1508.87|0
1588809000000|2020-05-06 23:50:00|1510.93|1509.43|1510.81|1509.31|1511.7|1510.2|1510.81|1509.31|0
1588809300000|2020-05-06 23:55:00|1510.83|1509.33|1511.64|1510.14|1511.64|1510.14|1510.65|1509.15|0
1588809600000|2020-05-07 00:00:00|1511.7|1510.2|1513.88|1512.38|1513.88|1512.38|1511.7|1510.2|0
1588809900000|2020-05-07 00:05:00|1514.01|1512.51|1513.07|1511.57|1514.11|1512.61|1512.88|1511.38|0
1588810200000|2020-05-07 00:10:00|1513.06|1511.56|1515.12|1513.62|1515.5|1514|1512.83|1511.33|0
1588810500000|2020-05-07 00:15:00|1515.14|1513.64|1515.95|1514.45|1516.71|1515.21|1515.06|1513.56|0
1588810800000|2020-05-07 00:20:00|1515.93|1514.43|1515.42|1513.92|1516.41|1514.91|1514.99|1513.49|0
1588811100000|2020-05-07 00:25:00|1515.44|1513.94|1515.84|1514.34|1516.38|1514.88|1515.41|1513.91|0
1588811400000|2020-05-07 00:30:00|1515.86|1514.36|1517.84|1516.34|1517.86|1516.36|1515.41|1513.91|0
1588811700000|2020-05-07 00:35:00|1517.83|1516.33|1517.81|1516.31|1518.76|1517.26|1516.86|1515.36|0
1588812000000|2020-05-07 00:40:00|1517.8|1516.3|1516.86|1515.36|1517.81|1516.31|1516.4|1514.9|0
1588812300000|2020-05-07 00:45:00|1516.88|1515.38|1516.85|1515.35|1517.86|1516.36|1516.37|1514.87|0
1588812600000|2020-05-07 00:50:00|1516.86|1515.36|1516.74|1515.24|1517.68|1516.18|1516.29|1514.79|0
1588812900000|2020-05-07 00:55:00|1516.75|1515.25|1518.21|1516.71|1518.64|1517.14|1516.73|1515.23|0
1588813200000|2020-05-07 01:00:00|1518.22|1516.72|1517.79|1516.29|1519.68|1518.18|1517.76|1516.26|0
1588813500000|2020-05-07 01:05:00|1517.77|1516.27|1517.82|1516.32|1518.3|1516.8|1516.82|1515.32|0
1588813800000|2020-05-07 01:10:00|1517.83|1516.33|1519.22|1517.72|1519.68|1518.18|1517.79|1516.29|0
1588814100000|2020-05-07 01:15:00|1519.23|1517.73|1519.35|1517.85|1520.7|1519.2|1518.76|1517.26|0
1588814400000|2020-05-07 01:20:00|1519.36|1517.86|1520.47|1518.97|1520.72|1519.22|1519.31|1517.81|0
1588814700000|2020-05-07 01:25:00|1520.69|1519.19|1519.82|1518.32|1521.27|1519.77|1519.31|1517.81|0
1588815000000|2020-05-07 01:30:00|1519.84|1518.34|1519.05|1517.55|1520.32|1518.82|1518.37|1516.87|0
1588815300000|2020-05-07 01:35:00|1519.04|1517.54|1518.86|1517.36|1519.79|1518.29|1518.35|1516.85|0
1588815600000|2020-05-07 01:40:00|1518.79|1517.29|1520.24|1518.74|1520.27|1518.77|1518.39|1516.89|0
1588815900000|2020-05-07 01:45:00|1519.97|1518.47|1520.75|1519.25|1521.23|1519.73|1518.29|1516.79|0
1588816200000|2020-05-07 01:50:00|1520.74|1519.24|1519.28|1517.78|1520.74|1519.24|1518.78|1517.28|0
1588816500000|2020-05-07 01:55:00|1519.27|1517.77|1518.31|1516.81|1519.75|1518.25|1518.26|1516.76|0
1588816800000|2020-05-07 02:00:00|1518.32|1516.82|1518.75|1517.25|1518.8|1517.3|1518.26|1516.76|0
1588817100000|2020-05-07 02:05:00|1518.77|1517.27|1519.45|1517.95|1519.69|1518.19|1518.24|1516.74|0
1588817400000|2020-05-07 02:10:00|1519.44|1517.94|1518.21|1516.71|1519.73|1518.23|1517.75|1516.25|0
1588817700000|2020-05-07 02:15:00|1518.22|1516.72|1517.76|1516.26|1519.15|1517.65|1516.86|1515.36|0
1588818000000|2020-05-07 02:20:00|1517.73|1516.23|1519.24|1517.74|1519.28|1517.78|1517.28|1515.78|0
1588818300000|2020-05-07 02:25:00|1519.17|1517.67|1519.54|1518.04|1519.78|1518.28|1518.78|1517.28|0
1588818600000|2020-05-07 02:30:00|1519.61|1518.11|1520.21|1518.71|1520.21|1518.71|1518.81|1517.31|0
1588818900000|2020-05-07 02:35:00|1520.2|1518.7|1520.72|1519.22|1521.63|1520.13|1520.18|1518.68|0
1588819200000|2020-05-07 02:40:00|1520.73|1519.23|1520.71|1519.21|1521.2|1519.7|1520.69|1519.19|0
1588819500000|2020-05-07 02:45:00|1520.72|1519.22|1520.15|1518.65|1521.19|1519.69|1519.48|1517.98|0
1588819800000|2020-05-07 02:50:00|1520.18|1518.68|1520.02|1518.52|1520.18|1518.68|1519.57|1518.07|0
1588820100000|2020-05-07 02:55:00|1520.03|1518.53|1520.53|1519.03|1520.76|1519.26|1520.02|1518.52|0
1588820400000|2020-05-07 03:00:00|1520.54|1519.04|1522.67|1521.17|1523.38|1521.88|1520.53|1519.03|0
1588820700000|2020-05-07 03:05:00|1522.63|1521.13|1522.9|1521.4|1523.37|1521.87|1522.4|1520.9|0
1588821000000|2020-05-07 03:10:00|1522.91|1521.41|1523.15|1521.65|1523.36|1521.86|1522.41|1520.91|0
1588821300000|2020-05-07 03:15:00|1523.22|1521.72|1522.87|1521.37|1523.84|1522.34|1522.42|1520.92|0
1588821600000|2020-05-07 03:20:00|1522.89|1521.39|1521.45|1519.95|1522.9|1521.4|1521.45|1519.95|0
1588821900000|2020-05-07 03:25:00|1521.46|1519.96|1521.48|1519.98|1521.94|1520.44|1521.01|1519.51|0
1588822200000|2020-05-07 03:30:00|1521.49|1519.99|1521.01|1519.51|1521.93|1520.43|1521.01|1519.51|0
1588822500000|2020-05-07 03:35:00|1520.99|1519.49|1521.49|1519.99|1521.52|1520.02|1520.98|1519.48|0
1588822800000|2020-05-07 03:40:00|1521.48|1519.98|1520.64|1519.14|1521.48|1519.98|1520.63|1519.13|0
1588823100000|2020-05-07 03:45:00|1520.63|1519.13|1521.44|1519.94|1521.58|1520.08|1520.63|1519.13|0
1588823400000|2020-05-07 03:50:00|1521.43|1519.93|1521.98|1520.48|1522.93|1521.43|1520.98|1519.48|0
1588823700000|2020-05-07 03:55:00|1521.97|1520.47|1522.19|1520.69|1522.45|1520.95|1521.47|1519.97|0
1588824000000|2020-05-07 04:00:00|1522.18|1520.68|1521.96|1520.46|1522.93|1521.43|1521.69|1520.19|0
1588824300000|2020-05-07 04:05:00|1521.97|1520.47|1521.88|1520.38|1521.97|1520.47|1521.18|1519.68|0
1588824600000|2020-05-07 04:10:00|1521.9|1520.4|1523.81|1522.31|1524.3|1522.8|1521.88|1520.38|0
1588824900000|2020-05-07 04:15:00|1523.82|1522.32|1525.32|1523.82|1525.32|1523.82|1523.09|1521.59|0
1588825200000|2020-05-07 04:20:00|1525.3|1523.8|1526.68|1525.18|1526.74|1525.24|1525.29|1523.79|0
1588825500000|2020-05-07 04:25:00|1526.61|1525.11|1526.58|1525.08|1527.04|1525.54|1526.11|1524.61|0
1588825800000|2020-05-07 04:30:00|1526.57|1525.07|1526.97|1525.47|1528.33|1526.83|1526.12|1524.62|0
1588826100000|2020-05-07 04:35:00|1526.96|1525.46|1526.69|1525.19|1527.19|1525.69|1526.52|1525.02|0
1588826400000|2020-05-07 04:40:00|1526.7|1525.2|1527.87|1526.37|1527.9|1526.4|1526.47|1524.97|0
1588826700000|2020-05-07 04:45:00|1527.85|1526.35|1525.99|1524.49|1527.87|1526.37|1525.99|1524.49|0
1588827000000|2020-05-07 04:50:00|1525.97|1524.47|1525.49|1523.99|1526.44|1524.94|1525.49|1523.99|0
1588827300000|2020-05-07 04:55:00|1525.5|1524|1524.73|1523.23|1525.5|1524|1524.48|1522.98|0
1588827600000|2020-05-07 05:00:00|1524.8|1523.3|1523.49|1521.99|1525.4|1523.9|1523.49|1521.99|0
1588827900000|2020-05-07 05:05:00|1523.48|1521.98|1523.48|1521.98|1524.5|1523|1523.46|1521.96|0
1588828200000|2020-05-07 05:10:00|1523.47|1521.97|1522.51|1521.01|1523.48|1521.98|1522.5|1521|0
1588828500000|2020-05-07 05:15:00|1522.5|1521|1522.54|1521.04|1522.78|1521.28|1521.14|1519.64|0
1588828800000|2020-05-07 05:20:00|1522.53|1521.03|1522.58|1521.08|1523.51|1522.01|1522.52|1521.02|0
1588829100000|2020-05-07 05:25:00|1522.57|1521.07|1522.96|1521.46|1523.23|1521.73|1521.31|1519.81|0
1588829400000|2020-05-07 05:30:00|1522.9|1521.4|1522.74|1521.24|1523.19|1521.69|1522.29|1520.79|0
1588829700000|2020-05-07 05:35:00|1522.75|1521.25|1522.32|1520.82|1523.2|1521.7|1522.3|1520.8|0
1588830000000|2020-05-07 05:40:00|1522.34|1520.84|1521.33|1519.83|1522.34|1520.84|1521.32|1519.82|0
1588830300000|2020-05-07 05:45:00|1521.34|1519.84|1522.27|1520.77|1522.79|1521.29|1521.32|1519.82|0
1588830600000|2020-05-07 05:50:00|1522.25|1520.75|1521.98|1520.48|1522.27|1520.77|1520.4|1518.9|0
1588830900000|2020-05-07 05:55:00|1521.97|1520.47|1522.44|1520.94|1522.65|1521.15|1521.74|1520.24|0
1588831200000|2020-05-07 06:00:00|1522.43|1520.93|1526.36|1524.86|1526.82|1525.32|1522.41|1520.91|0
1588831500000|2020-05-07 06:05:00|1526.37|1524.87|1524.55|1523.05|1526.39|1524.89|1524.54|1523.04|0
1588831800000|2020-05-07 06:10:00|1524.69|1523.19|1525.34|1523.84|1525.47|1523.97|1524.54|1523.04|0
1588832100000|2020-05-07 06:15:00|1525.35|1523.85|1524.15|1522.65|1525.8|1524.3|1523.93|1522.43|0
1588832400000|2020-05-07 06:20:00|1524.08|1522.58|1524.43|1522.93|1524.89|1523.39|1523.44|1521.94|0
1588832700000|2020-05-07 06:25:00|1524.44|1522.94|1525.87|1524.37|1526.1|1524.6|1524.43|1522.93|0
1588833000000|2020-05-07 06:30:00|1525.86|1524.36|1524.88|1523.38|1525.87|1524.37|1519.63|1518.13|80
1588833300000|2020-05-07 06:35:00|1524.76|1523.26|1523.13|1521.63|1524.76|1523.26|1523.01|1521.51|23
1588833600000|2020-05-07 06:40:00|1523.01|1521.51|1524.26|1522.76|1526.26|1524.76|1523.01|1521.51|47
1588833900000|2020-05-07 06:45:00|1524.13|1522.63|1525.13|1523.63|1525.88|1524.38|1523.38|1521.88|72
1588834200000|2020-05-07 06:50:00|1525.26|1523.76|1525.88|1524.38|1526.51|1525.01|1524.51|1523.01|29
1588834500000|2020-05-07 06:55:00|1525.18|1523.68|1524.41|1522.91|1525.64|1524.14|1523.33|1521.83|0
1588834800000|2020-05-07 07:00:00|1524.4|1522.9|1526.76|1526.26|1530.88|1530.38|1520.76|1520.26|3386
1588835100000|2020-05-07 07:05:00|1526.88|1526.38|1526.26|1525.76|1531.76|1531.26|1526.26|1525.76|3090
1588835400000|2020-05-07 07:10:00|1526.38|1525.88|1527.76|1527.26|1529.26|1528.76|1526.26|1525.76|2034
1588835700000|2020-05-07 07:15:00|1528.01|1527.51|1529.76|1529.26|1531.76|1531.26|1527.51|1527.01|2986
1588836000000|2020-05-07 07:20:00|1529.51|1529.01|1529.01|1528.51|1531.26|1530.76|1528.51|1528.01|1337
1588836300000|2020-05-07 07:25:00|1528.76|1528.26|1529.01|1528.51|1530.01|1529.51|1528.01|1527.51|1072
1588836600000|2020-05-07 07:30:00|1528.76|1528.26|1527.63|1527.13|1529.01|1528.51|1527.51|1527.01|1486
1588836900000|2020-05-07 07:35:00|1527.51|1527.01|1526.01|1525.51|1527.76|1527.26|1525.38|1524.88|1504
1588837200000|2020-05-07 07:40:00|1526.13|1525.63|1529.01|1528.51|1529.26|1528.76|1525.76|1525.26|837
1588837500000|2020-05-07 07:45:00|1529.13|1528.63|1528.51|1528.01|1529.76|1529.26|1528.26|1527.76|1135
1588837800000|2020-05-07 07:50:00|1528.63|1528.13|1528.26|1527.76|1529.01|1528.51|1527.51|1527.01|1442
1588838100000|2020-05-07 07:55:00|1528.01|1527.51|1528.17|1527.67|1528.78|1528.28|1526.62|1526.12|807
1588838400000|2020-05-07 08:00:00|1527.92|1527.42|1526.67|1526.17|1528.17|1527.67|1526.17|1525.67|997
1588838700000|2020-05-07 08:05:00|1526.54|1526.04|1526.42|1525.92|1526.54|1526.04|1524.67|1524.17|778
1588839000000|2020-05-07 08:10:00|1526.54|1526.04|1527.42|1526.92|1528.17|1527.67|1525.92|1525.42|1695
1588839300000|2020-05-07 08:15:00|1527.54|1527.04|1528.79|1528.29|1529.67|1529.17|1527.54|1527.04|890
1588839600000|2020-05-07 08:20:00|1528.67|1528.17|1529.67|1529.17|1530.42|1529.92|1528.17|1527.67|654
1588839900000|2020-05-07 08:25:00|1529.79|1529.29|1530.29|1529.79|1530.42|1529.92|1528.92|1528.42|726
1588840200000|2020-05-07 08:30:00|1530.42|1529.92|1528.17|1527.67|1530.54|1530.04|1527.92|1527.42|870
1588840500000|2020-05-07 08:35:00|1528.29|1527.79|1527.04|1526.54|1528.92|1528.42|1526.92|1526.42|756
1588840800000|2020-05-07 08:40:00|1527.17|1526.67|1526.54|1526.04|1527.67|1527.17|1525.92|1525.42|1141
1588841100000|2020-05-07 08:45:00|1526.67|1526.17|1528.17|1527.67|1528.92|1528.42|1526.29|1525.79|724
1588841400000|2020-05-07 08:50:00|1528.29|1527.79|1527.92|1527.42|1528.42|1527.92|1527.42|1526.92|582
1588841700000|2020-05-07 08:55:00|1527.79|1527.29|1527.42|1526.92|1528.42|1527.92|1527.17|1526.67|549
1588842000000|2020-05-07 09:00:00|1527.54|1527.04|1527.54|1527.04|1527.92|1527.42|1526.92|1526.42|500
1588842300000|2020-05-07 09:05:00|1527.42|1526.92|1527.17|1526.67|1527.67|1527.17|1526.54|1526.04|646
1588842600000|2020-05-07 09:10:00|1527.04|1526.54|1526.92|1526.42|1527.92|1527.42|1526.67|1526.17|460
1588842900000|2020-05-07 09:15:00|1526.79|1526.29|1528.17|1527.67|1528.17|1527.67|1526.79|1526.29|379
1588843200000|2020-05-07 09:20:00|1528.42|1527.92|1528.42|1527.92|1528.42|1527.92|1527.17|1526.67|353
1588843500000|2020-05-07 09:25:00|1528.29|1527.79|1527.67|1527.17|1528.29|1527.79|1527.42|1526.92|437
1588843800000|2020-05-07 09:30:00|1527.54|1527.04|1528.17|1527.67|1528.42|1527.92|1527.42|1526.92|325
1588844100000|2020-05-07 09:35:00|1527.92|1527.42|1529.67|1529.17|1530.29|1529.79|1527.92|1527.42|514
1588844400000|2020-05-07 09:40:00|1529.79|1529.29|1530.42|1529.92|1530.67|1530.17|1529.67|1529.17|875
1588844700000|2020-05-07 09:45:00|1530.17|1529.67|1529.67|1529.17|1531.42|1530.92|1529.67|1529.17|526
1588845000000|2020-05-07 09:50:00|1529.79|1529.29|1529.92|1529.42|1530.67|1530.17|1529.42|1528.92|331
1588845300000|2020-05-07 09:55:00|1529.79|1529.29|1529.67|1529.17|1530.04|1529.54|1528.42|1527.92|328
1588845600000|2020-05-07 10:00:00|1529.79|1529.29|1528.92|1528.42|1529.92|1529.42|1528.42|1527.92|468
1588845900000|2020-05-07 10:05:00|1529.17|1528.67|1530.54|1530.04|1530.54|1530.04|1528.67|1528.17|402
1588846200000|2020-05-07 10:10:00|1530.42|1529.92|1531.17|1530.67|1531.67|1531.17|1530.42|1529.92|231
1588846500000|2020-05-07 10:15:00|1531.29|1530.79|1529.67|1529.17|1531.42|1530.92|1529.42|1528.92|329
1588846800000|2020-05-07 10:20:00|1529.54|1529.04|1529.54|1529.04|1530.42|1529.92|1529.17|1528.67|353
1588847100000|2020-05-07 10:25:00|1529.42|1528.92|1529.42|1528.92|1530.54|1530.04|1528.67|1528.17|276
1588847400000|2020-05-07 10:30:00|1529.54|1529.04|1529.17|1528.67|1529.79|1529.29|1528.92|1528.42|175
1588847700000|2020-05-07 10:35:00|1529.04|1528.54|1528.67|1528.17|1529.17|1528.67|1528.29|1527.79|236
1588848000000|2020-05-07 10:40:00|1528.54|1528.04|1527.92|1527.42|1528.67|1528.17|1527.17|1526.67|384
1588848300000|2020-05-07 10:45:00|1528.17|1527.67|1527.79|1527.29|1528.42|1527.92|1527.79|1527.29|356
1588848600000|2020-05-07 10:50:00|1527.67|1527.17|1527.92|1527.42|1528.67|1528.17|1527.17|1526.67|545
1588848900000|2020-05-07 10:55:00|1527.79|1527.29|1528.54|1528.04|1528.92|1528.42|1527.42|1526.92|310
1588849200000|2020-05-07 11:00:00|1528.42|1527.92|1528.54|1528.04|1529.17|1528.67|1527.92|1527.42|321
1588849500000|2020-05-07 11:05:00|1528.42|1527.92|1527.29|1526.79|1528.42|1527.92|1527.17|1526.67|343
1588849800000|2020-05-07 11:10:00|1527.42|1526.92|1528.67|1528.17|1528.67|1528.17|1527.04|1526.54|201
1588850100000|2020-05-07 11:15:00|1528.54|1528.04|1527.92|1527.42|1529.17|1528.67|1527.79|1527.29|230
1588850400000|2020-05-07 11:20:00|1527.79|1527.29|1528.42|1527.92|1528.92|1528.42|1527.67|1527.17|337
1588850700000|2020-05-07 11:25:00|1528.29|1527.79|1527.92|1527.42|1528.54|1528.04|1527.67|1527.17|350
1588851000000|2020-05-07 11:30:00|1527.79|1527.29|1528.67|1528.17|1528.67|1528.17|1527.17|1526.67|494
1588851300000|2020-05-07 11:35:00|1528.79|1528.29|1530.42|1529.92|1530.42|1529.92|1528.67|1528.17|444
1588851600000|2020-05-07 11:40:00|1530.2|1529.7|1531.45|1530.95|1531.95|1531.45|1530.2|1529.7|722
1588851900000|2020-05-07 11:45:00|1531.32|1530.82|1531.2|1530.7|1532.45|1531.95|1531.2|1530.7|564
1588852200000|2020-05-07 11:50:00|1531.32|1530.82|1532.07|1531.57|1532.2|1531.7|1531.2|1530.7|406
1588852500000|2020-05-07 11:55:00|1531.95|1531.45|1533.2|1532.7|1534.95|1534.45|1531.95|1531.45|1367
1588852800000|2020-05-07 12:00:00|1533.32|1532.82|1532.45|1531.95|1533.95|1533.45|1531.95|1531.45|446
1588853100000|2020-05-07 12:05:00|1532.32|1531.82|1532.2|1531.7|1532.95|1532.45|1531.07|1530.57|501
1588853400000|2020-05-07 12:10:00|1532.07|1531.57|1532.07|1531.57|1532.45|1531.95|1531.2|1530.7|370
1588853700000|2020-05-07 12:15:00|1531.95|1531.45|1532.45|1531.95|1532.95|1532.45|1531.95|1531.45|349
1588854000000|2020-05-07 12:20:00|1532.32|1531.82|1533.7|1533.2|1533.95|1533.45|1532.07|1531.57|346
1588854300000|2020-05-07 12:25:00|1533.82|1533.32|1531.82|1531.32|1534.07|1533.57|1531.7|1531.2|496
1588854600000|2020-05-07 12:30:00|1531.7|1531.2|1529.45|1528.95|1532.82|1532.32|1529.45|1528.95|930
1588854900000|2020-05-07 12:35:00|1529.57|1529.07|1529.2|1528.7|1530.7|1530.2|1529.2|1528.7|798
1588855200000|2020-05-07 12:40:00|1529.32|1528.82|1531.2|1530.7|1531.7|1531.2|1529.2|1528.7|783
1588855500000|2020-05-07 12:45:00|1531.32|1530.82|1531.45|1530.95|1532.2|1531.7|1531.2|1530.7|418
1588855800000|2020-05-07 12:50:00|1531.57|1531.07|1530.57|1530.07|1531.95|1531.45|1529.82|1529.32|598
1588856100000|2020-05-07 12:55:00|1530.7|1530.2|1530.7|1530.2|1531.2|1530.7|1530.07|1529.57|472
1588856400000|2020-05-07 13:00:00|1530.82|1530.32|1530.7|1530.2|1531.45|1530.95|1529.95|1529.45|432
1588856700000|2020-05-07 13:05:00|1530.57|1530.07|1530.7|1530.2|1530.95|1530.45|1529.82|1529.32|532
1588857000000|2020-05-07 13:10:00|1530.82|1530.32|1532.7|1532.2|1533.2|1532.7|1530.57|1530.07|722
1588857300000|2020-05-07 13:15:00|1532.57|1532.07|1533.7|1533.2|1534.2|1533.7|1532.2|1531.7|674
1588857600000|2020-05-07 13:20:00|1533.57|1533.07|1531.95|1531.45|1533.95|1533.45|1531.95|1531.45|586
1588857900000|2020-05-07 13:25:00|1532.07|1531.57|1533.2|1532.7|1533.32|1532.82|1531.45|1530.95|402
1588858200000|2020-05-07 13:30:00|1533.32|1532.82|1535.07|1534.57|1536.32|1535.82|1533.2|1532.7|1773
1588858500000|2020-05-07 13:35:00|1535.2|1534.7|1534.95|1534.45|1536.57|1536.07|1532.7|1532.2|1390
1588858800000|2020-05-07 13:40:00|1535.07|1534.57|1535.82|1535.32|1536.7|1536.2|1534.45|1533.95|758
1588859100000|2020-05-07 13:45:00|1535.7|1535.2|1534.45|1533.95|1535.95|1535.45|1534.45|1533.95|747
1588859400000|2020-05-07 13:50:00|1534.57|1534.07|1535.82|1535.32|1536.45|1535.95|1532.95|1532.45|943
1588859700000|2020-05-07 13:55:00|1535.95|1535.45|1534.45|1533.95|1536.32|1535.82|1533.7|1533.2|763
1588860000000|2020-05-07 14:00:00|1534.2|1533.7|1533.95|1533.45|1534.95|1534.45|1533.95|1533.45|1134
1588860300000|2020-05-07 14:05:00|1534.07|1533.57|1533.7|1533.2|1534.45|1533.95|1532.2|1531.7|1646
1588860600000|2020-05-07 14:10:00|1533.62|1533.12|1532.12|1531.62|1533.62|1533.12|1530.37|1529.87|1186
1588860900000|2020-05-07 14:15:00|1531.87|1531.37|1533.37|1532.87|1533.37|1532.87|1530.99|1530.49|686
1588861200000|2020-05-07 14:20:00|1533.62|1533.12|1533.87|1533.37|1534.37|1533.87|1532.62|1532.12|540
1588861500000|2020-05-07 14:25:00|1533.62|1533.12|1534.24|1533.74|1535.62|1535.12|1533.12|1532.62|733
1588861800000|2020-05-07 14:30:00|1534.37|1533.87|1535.12|1534.62|1535.87|1535.37|1534.12|1533.62|691
1588862100000|2020-05-07 14:35:00|1534.87|1534.37|1533.62|1533.12|1535.37|1534.87|1532.87|1532.37|1169
1588862400000|2020-05-07 14:40:00|1533.74|1533.24|1534.62|1534.12|1535.74|1535.24|1533.74|1533.24|740
1588862700000|2020-05-07 14:45:00|1534.74|1534.24|1533.74|1533.24|1535.62|1535.12|1533.12|1532.62|1060
1588863000000|2020-05-07 14:50:00|1533.62|1533.12|1534.62|1534.12|1534.62|1534.12|1533.62|1533.12|870
1588863300000|2020-05-07 14:55:00|1534.74|1534.24|1533.62|1533.12|1535.24|1534.74|1532.62|1532.12|1148
1588863600000|2020-05-07 15:00:00|1534.12|1533.62|1535.62|1535.12|1536.24|1535.74|1534.12|1533.62|3479
1588863900000|2020-05-07 15:05:00|1535.37|1534.87|1537.12|1536.62|1537.12|1536.62|1534.49|1533.99|1134
1588864200000|2020-05-07 15:10:00|1537.24|1536.74|1535.37|1534.87|1538.12|1537.62|1535.12|1534.62|1901
1588864500000|2020-05-07 15:15:00|1535.49|1534.99|1538.24|1537.74|1538.37|1537.87|1535.12|1534.62|1879
1588864800000|2020-05-07 15:20:00|1538.12|1537.62|1541.13|1539.63|1541.37|1540.87|1537.12|1536.62|5110
1588865100000|2020-05-07 15:25:00|1541.15|1539.65|1541.19|1539.69|1541.9|1540.4|1540.45|1538.95|1426
1588865400000|2020-05-07 15:30:00|1541.21|1539.71|1540.24|1538.74|1541.66|1540.16|1537.87|1536.37|396
1588865700000|2020-05-07 15:35:00|1540.37|1538.87|1538.12|1536.62|1542.12|1540.62|1538.12|1536.62|335
1588866000000|2020-05-07 15:40:00|1537.99|1536.49|1541.74|1540.24|1542.24|1540.74|1537.99|1536.49|60
1588866300000|2020-05-07 15:45:00|1541.87|1540.37|1541.12|1539.62|1541.87|1540.37|1540.74|1539.24|19
1588866600000|2020-05-07 15:50:00|1541.24|1539.74|1541.49|1539.99|1541.74|1540.24|1540.12|1538.62|11
1588866900000|2020-05-07 15:55:00|1541.37|1539.87|1541.63|1540.13|1541.63|1540.13|1540.74|1539.24|12
1588867200000|2020-05-07 16:00:00|1541.64|1540.14|1540.67|1539.17|1542.9|1541.4|1540.65|1539.15|0
1588867500000|2020-05-07 16:05:00|1540.65|1539.15|1540.95|1539.45|1541.91|1540.41|1540.5|1539|0
1588867800000|2020-05-07 16:10:00|1540.82|1539.32|1540.55|1539.05|1541.03|1539.53|1539.59|1538.09|0
1588868100000|2020-05-07 16:15:00|1540.56|1539.06|1541.52|1540.02|1541.98|1540.48|1540.54|1539.04|0
1588868400000|2020-05-07 16:20:00|1541.5|1540|1540.99|1539.49|1542|1540.5|1540.03|1538.53|0
1588868700000|2020-05-07 16:25:00|1541.01|1539.51|1540.99|1539.49|1542.92|1541.42|1540.54|1539.04|0
1588869000000|2020-05-07 16:30:00|1540.96|1539.46|1539.58|1538.08|1541.04|1539.54|1539.13|1537.63|0
1588869300000|2020-05-07 16:35:00|1539.6|1538.1|1537.68|1536.18|1539.64|1538.14|1537.66|1536.16|0
1588869600000|2020-05-07 16:40:00|1537.67|1536.17|1536.78|1535.28|1538.16|1536.66|1536.74|1535.24|0
1588869900000|2020-05-07 16:45:00|1536.77|1535.27|1537.31|1535.81|1538.23|1536.73|1536.57|1535.07|0
1588870200000|2020-05-07 16:50:00|1537.34|1535.84|1537.34|1535.84|1538.26|1536.76|1536.86|1535.36|0
1588870500000|2020-05-07 16:55:00|1537.36|1535.86|1539.33|1537.83|1539.8|1538.3|1537.33|1535.83|0
1588870800000|2020-05-07 17:00:00|1539.35|1537.85|1539.29|1537.79|1539.36|1537.86|1538.79|1537.29|0
1588871100000|2020-05-07 17:05:00|1539.3|1537.8|1539.3|1537.8|1539.74|1538.24|1539.23|1537.73|0
1588871400000|2020-05-07 17:10:00|1539.29|1537.79|1540.16|1538.66|1540.64|1539.14|1539.26|1537.76|0
1588871700000|2020-05-07 17:15:00|1540.18|1538.68|1539.08|1537.58|1540.18|1538.68|1539.08|1537.58|0
1588872000000|2020-05-07 17:20:00|1539.1|1537.6|1538.1|1536.6|1539.62|1538.12|1538.1|1536.6|0
1588872300000|2020-05-07 17:25:00|1538.11|1536.61|1537.64|1536.14|1538.59|1537.09|1537.61|1536.11|0
1588872600000|2020-05-07 17:30:00|1537.65|1536.15|1538.67|1537.17|1538.69|1537.19|1537.62|1536.12|0
1588872900000|2020-05-07 17:35:00|1538.68|1537.18|1537.67|1536.17|1539.17|1537.67|1537.65|1536.15|0
1588873200000|2020-05-07 17:40:00|1537.69|1536.19|1538.1|1536.6|1538.61|1537.11|1537.6|1536.1|0
1588873500000|2020-05-07 17:45:00|1538.11|1536.61|1538.1|1536.6|1538.64|1537.14|1537.61|1536.11|0
1588873800000|2020-05-07 17:50:00|1538.11|1536.61|1536.64|1535.14|1538.16|1536.66|1536.03|1534.53|0
1588874100000|2020-05-07 17:55:00|1536.66|1535.16|1537.95|1536.45|1537.95|1536.45|1535.89|1534.39|0
1588874400000|2020-05-07 18:00:00|1537.91|1536.41|1538.1|1536.6|1538.58|1537.08|1537.09|1535.59|0
1588874700000|2020-05-07 18:05:00|1538.08|1536.58|1538.07|1536.57|1538.61|1537.11|1537.61|1536.11|0
1588875000000|2020-05-07 18:10:00|1538.06|1536.56|1540.55|1539.05|1540.6|1539.1|1538.04|1536.54|0
1588875300000|2020-05-07 18:15:00|1540.56|1539.06|1540.64|1539.14|1541.78|1540.28|1540.54|1539.04|0
1588875600000|2020-05-07 18:20:00|1540.63|1539.13|1538.23|1536.73|1540.67|1539.17|1538.11|1536.61|0
1588875900000|2020-05-07 18:25:00|1538.22|1536.72|1539.24|1537.74|1539.25|1537.75|1538.19|1536.69|0
1588876200000|2020-05-07 18:30:00|1539.25|1537.75|1538.24|1536.74|1540.21|1538.71|1538.22|1536.72|0
1588876500000|2020-05-07 18:35:00|1538.22|1536.72|1539.16|1537.66|1539.16|1537.66|1538.14|1536.64|0
1588876800000|2020-05-07 18:40:00|1539.15|1537.65|1537.22|1535.72|1539.15|1537.65|1537.14|1535.64|0
1588877100000|2020-05-07 18:45:00|1537.28|1535.78|1538.15|1536.65|1538.15|1536.65|1536.6|1535.1|0
1588877400000|2020-05-07 18:50:00|1538.14|1536.64|1537.66|1536.16|1538.17|1536.67|1536.59|1535.09|0
1588877700000|2020-05-07 18:55:00|1537.65|1536.15|1538.1|1536.6|1538.14|1536.64|1536.68|1535.18|0
1588878000000|2020-05-07 19:00:00|1538.08|1536.58|1536.75|1535.25|1538.13|1536.63|1535.16|1533.66|0
1588878300000|2020-05-07 19:05:00|1536.77|1535.27|1538.34|1536.84|1538.34|1536.84|1536.3|1534.8|0
1588878600000|2020-05-07 19:10:00|1538.32|1536.82|1537.32|1535.82|1538.86|1537.36|1536.86|1535.36|0
1588878900000|2020-05-07 19:15:00|1537.26|1535.76|1535.7|1534.2|1537.37|1535.87|1534.59|1533.09|0
1588879200000|2020-05-07 19:20:00|1535.67|1534.17|1537.37|1535.87|1537.89|1536.39|1535.39|1533.89|0
1588879500000|2020-05-07 19:25:00|1537.38|1535.88|1537.89|1536.39|1538.38|1536.88|1536.9|1535.4|0
1588879800000|2020-05-07 19:30:00|1537.88|1536.38|1536.99|1535.49|1538.38|1536.88|1535.44|1533.94|0
1588880100000|2020-05-07 19:35:00|1536.97|1535.47|1536.34|1534.84|1537.51|1536.01|1535.83|1534.33|0
1588880400000|2020-05-07 19:40:00|1536.33|1534.83|1535.93|1534.43|1536.47|1534.97|1535.41|1533.91|0
1588880700000|2020-05-07 19:45:00|1535.96|1534.46|1535|1533.5|1537.52|1536.02|1535|1533.5|0
1588881000000|2020-05-07 19:50:00|1535.12|1533.62|1537.32|1535.82|1537.47|1535.97|1535.12|1533.62|0
1588881300000|2020-05-07 19:55:00|1537.3|1535.8|1537.8|1536.3|1539.48|1537.98|1536.3|1534.8|0
1588881600000|2020-05-07 20:00:00|1538.84|1537.34|1539.57|1538.07|1540.03|1538.53|1538.16|1536.66|0
1588881900000|2020-05-07 20:05:00|1539.59|1538.09|1540.6|1539.1|1541.25|1539.75|1539.57|1538.07|0
1588882200000|2020-05-07 20:10:00|1540.58|1539.08|1541.59|1540.09|1541.77|1540.27|1540.17|1538.67|0
1588882500000|2020-05-07 20:15:00|1541.55|1540.05|1541.47|1539.97|1541.67|1540.17|1541.38|1539.88|0
1588882800000|2020-05-07 20:20:00|1541.55|1540.05|1541.6|1540.1|1541.67|1540.17|1541.55|1540.05|0
1588883100000|2020-05-07 20:25:00|1541.64|1540.14|1541.44|1539.94|1541.64|1540.14|1541.28|1539.78|0
1588883400000|2020-05-07 20:30:00|1541.42|1539.92|1544.71|1543.21|1545.13|1543.63|1541.36|1539.86|0
1588883700000|2020-05-07 20:35:00|1544.73|1543.23|1544.97|1543.47|1545.45|1543.95|1544.62|1543.12|0
1588884000000|2020-05-07 20:40:00|1544.95|1543.45|1544.68|1543.18|1545.11|1543.61|1544.54|1543.04|0
1588884300000|2020-05-07 20:45:00|1544.72|1543.22|1544.77|1543.27|1544.98|1543.48|1544.43|1542.93|0
1588884600000|2020-05-07 20:50:00|1544.75|1543.25|1545.02|1543.52|1545.21|1543.71|1544.53|1543.03|0
1588884900000|2020-05-07 20:55:00|1545|1543.5|1545.02|1543.52|1545.32|1543.82|1544.88|1543.38|0
1588885200000|2020-05-07 21:00:00|1544.98|1543.48|1544.87|1543.37|1545.1|1543.6|1544.87|1543.37|0
1588885500000|2020-05-07 21:05:00|1544.91|1543.41|1544.81|1543.31|1544.93|1543.43|1544.73|1543.23|0
1588885800000|2020-05-07 21:10:00|1544.77|1543.27|1544.77|1543.27|1544.81|1543.31|1544.73|1543.23|0
1588886100000|2020-05-07 21:15:00|1544.69|1543.19|1544.81|1543.31|1544.81|1543.31|1544.69|1543.19|0
1588886400000|2020-05-07 21:20:00|1544.73|1543.23|1544.77|1543.27|1544.81|1543.31|1544.69|1543.19|0
1588886700000|2020-05-07 21:25:00|1544.81|1543.31|1544.65|1543.15|1544.81|1543.31|1544.61|1543.11|0
1588887000000|2020-05-07 21:30:00|1544.69|1543.19|1544.69|1543.19|1544.69|1543.19|1544.65|1543.15|0
1588887300000|2020-05-07 21:35:00|1544.57|1543.07|1544.71|1543.21|1544.75|1543.25|1544.55|1543.05|0
1588887600000|2020-05-07 21:40:00|1544.67|1543.17|1545.17|1543.67|1545.17|1543.67|1544.51|1543.01|0
1588887900000|2020-05-07 21:45:00|1545.13|1543.63|1545.08|1543.58|1545.17|1543.67|1545.08|1543.58|0
1588888200000|2020-05-07 21:50:00|1544.96|1543.46|1545.14|1543.64|1545.18|1543.68|1544.96|1543.46|0
1588888500000|2020-05-07 21:55:00|1545.18|1543.68|1545.12|1543.62|1545.2|1543.7|1545.12|1543.62|0
1588888800000|2020-05-07 22:00:00|1545.06|1543.56|1545.19|1543.69|1545.65|1544.15|1544.33|1542.83|0
1588889100000|2020-05-07 22:05:00|1545.21|1543.71|1544.98|1543.48|1545.48|1543.98|1544.54|1543.04|0
1588889400000|2020-05-07 22:10:00|1544.97|1543.47|1544.84|1543.34|1545.03|1543.53|1544.54|1543.04|0
1588889700000|2020-05-07 22:15:00|1544.85|1543.35|1545.13|1543.63|1545.42|1543.92|1544.84|1543.34|0
1588890000000|2020-05-07 22:20:00|1545.12|1543.62|1546.41|1544.91|1546.41|1544.91|1544.98|1543.48|0
1588890300000|2020-05-07 22:25:00|1546.39|1544.89|1547.4|1545.9|1547.4|1545.9|1545.97|1544.47|0
1588890600000|2020-05-07 22:30:00|1547.41|1545.91|1549.27|1547.77|1549.27|1547.77|1546.81|1545.31|0
1588890900000|2020-05-07 22:35:00|1549.25|1547.75|1548.99|1547.49|1549.27|1547.77|1548.58|1547.08|0
1588891200000|2020-05-07 22:40:00|1548.97|1547.47|1548.76|1547.26|1548.99|1547.49|1548.42|1546.92|0
1588891500000|2020-05-07 22:45:00|1548.78|1547.28|1548.56|1547.06|1549.1|1547.6|1548.32|1546.82|0
1588891800000|2020-05-07 22:50:00|1548.54|1547.04|1548.66|1547.16|1548.76|1547.26|1548.42|1546.92|0
1588892100000|2020-05-07 22:55:00|1548.64|1547.14|1549.1|1547.6|1549.1|1547.6|1548.56|1547.06|0
1588892400000|2020-05-07 23:00:00|1549.11|1547.61|1548.9|1547.4|1549.78|1548.28|1548.8|1547.3|0
1588892700000|2020-05-07 23:05:00|1548.92|1547.42|1549.34|1547.84|1549.58|1548.08|1548.92|1547.42|0
1588893000000|2020-05-07 23:10:00|1549.33|1547.83|1549.14|1547.64|1549.48|1547.98|1548.9|1547.4|0
1588893300000|2020-05-07 23:15:00|1549.15|1547.65|1547.66|1546.16|1549.19|1547.69|1547.26|1545.76|0
1588893600000|2020-05-07 23:20:00|1547.64|1546.14|1546.86|1545.36|1547.64|1546.14|1546.76|1545.26|0
1588893900000|2020-05-07 23:25:00|1546.85|1545.35|1546.21|1544.71|1546.96|1545.46|1546.12|1544.62|0
1588894200000|2020-05-07 23:30:00|1546.22|1544.72|1546.8|1545.3|1546.9|1545.4|1546.12|1544.62|0
1588894500000|2020-05-07 23:35:00|1546.82|1545.32|1546.26|1544.76|1547.34|1545.84|1546.26|1544.76|0
1588894800000|2020-05-07 23:40:00|1546.28|1544.78|1546.9|1545.4|1546.95|1545.45|1546.28|1544.78|0
1588895100000|2020-05-07 23:45:00|1546.92|1545.42|1546.69|1545.19|1547|1545.5|1546.26|1544.76|0
1588895400000|2020-05-07 23:50:00|1546.7|1545.2|1547.97|1546.47|1547.97|1546.47|1546.55|1545.05|0
1588895700000|2020-05-07 23:55:00|1547.95|1546.45|1550.15|1548.65|1550.25|1548.75|1547.67|1546.17|0
1588896000000|2020-05-08 00:00:00|1550.17|1548.67|1552.75|1551.25|1552.89|1551.39|1550.17|1548.67|0
1588896300000|2020-05-08 00:05:00|1552.77|1551.27|1551.04|1549.54|1552.89|1551.39|1550.8|1549.3|0
1588896600000|2020-05-08 00:10:00|1551.03|1549.53|1549.59|1548.09|1551.04|1549.54|1549.49|1547.99|0
1588896900000|2020-05-08 00:15:00|1549.57|1548.07|1552.45|1550.95|1552.69|1551.19|1549.49|1547.99|0
1588897200000|2020-05-08 00:20:00|1552.43|1550.93|1553.38|1551.88|1553.39|1551.89|1551.49|1549.99|0
1588897500000|2020-05-08 00:25:00|1553.39|1551.89|1552.38|1550.88|1553.89|1552.39|1552.36|1550.86|0
1588897800000|2020-05-08 00:30:00|1552.39|1550.89|1553.79|1552.29|1554.25|1552.75|1552.31|1550.81|0
1588898100000|2020-05-08 00:35:00|1553.8|1552.3|1555.88|1554.38|1555.98|1554.48|1553.8|1552.3|0
1588898400000|2020-05-08 00:40:00|1555.89|1554.39|1555.44|1553.94|1555.97|1554.47|1554.95|1553.45|0
1588898700000|2020-05-08 00:45:00|1555.41|1553.91|1556.03|1554.53|1556.03|1554.53|1554.93|1553.43|0
1588899000000|2020-05-08 00:50:00|1556.04|1554.54|1556.01|1554.51|1557.78|1556.28|1555.98|1554.48|0
1588899300000|2020-05-08 00:55:00|1556.03|1554.53|1556.96|1555.46|1557.9|1556.4|1556.03|1554.53|0
1588899600000|2020-05-08 01:00:00|1556.97|1555.47|1556.02|1554.52|1557.44|1555.94|1556|1554.5|0
1588899900000|2020-05-08 01:05:00|1556.03|1554.53|1557.5|1556|1557.99|1556.49|1556|1554.5|0
1588900200000|2020-05-08 01:10:00|1557.51|1556.01|1555.18|1553.68|1557.51|1556.01|1555.16|1553.66|0
1588900500000|2020-05-08 01:15:00|1555.19|1553.69|1555.13|1553.63|1556.12|1554.62|1554.22|1552.72|0
1588900800000|2020-05-08 01:20:00|1555.12|1553.62|1555.62|1554.12|1555.63|1554.13|1554.64|1553.14|0
1588901100000|2020-05-08 01:25:00|1555.6|1554.1|1556.11|1554.61|1556.6|1555.1|1555.16|1553.66|0
1588901400000|2020-05-08 01:30:00|1556.12|1554.62|1554.22|1552.72|1556.12|1554.62|1553.77|1552.27|0
1588901700000|2020-05-08 01:35:00|1554.21|1552.71|1554.69|1553.19|1554.77|1553.27|1553.77|1552.27|0
1588902000000|2020-05-08 01:40:00|1554.63|1553.13|1554.71|1553.21|1555.17|1553.67|1554.18|1552.68|0
1588902300000|2020-05-08 01:45:00|1554.72|1553.22|1556.17|1554.67|1556.17|1554.67|1554.24|1552.74|0
1588902600000|2020-05-08 01:50:00|1556.16|1554.66|1556.01|1554.51|1556.17|1554.67|1554.66|1553.16|0
1588902900000|2020-05-08 01:55:00|1556|1554.5|1554.59|1553.09|1556.03|1554.53|1554.59|1553.09|0
1588903200000|2020-05-08 02:00:00|1554.6|1553.1|1554.62|1553.12|1555.1|1553.6|1554.12|1552.62|0
1588903500000|2020-05-08 02:05:00|1554.63|1553.13|1554.86|1553.36|1555.61|1554.11|1554.62|1553.12|0
1588903800000|2020-05-08 02:10:00|1554.8|1553.3|1554.85|1553.35|1555.58|1554.08|1554.59|1553.09|0
1588904100000|2020-05-08 02:15:00|1554.84|1553.34|1556.08|1554.58|1556.35|1554.85|1554.83|1553.33|0
1588904400000|2020-05-08 02:20:00|1556.1|1554.6|1557.13|1555.63|1557.18|1555.68|1555.19|1553.69|0
1588904700000|2020-05-08 02:25:00|1557.12|1555.62|1557.63|1556.13|1557.63|1556.13|1556.68|1555.18|0
1588905000000|2020-05-08 02:30:00|1557.64|1556.14|1558.11|1556.61|1558.14|1556.64|1557.13|1555.63|0
1588905300000|2020-05-08 02:35:00|1558.09|1556.59|1559.01|1557.51|1559.03|1557.53|1558.09|1556.59|0
1588905600000|2020-05-08 02:40:00|1559|1557.5|1559.11|1557.61|1559.48|1557.98|1558.5|1557|0
1588905900000|2020-05-08 02:45:00|1559.1|1557.6|1560.84|1559.34|1560.86|1559.36|1559.06|1557.56|0
1588906200000|2020-05-08 02:50:00|1560.83|1559.33|1560.4|1558.9|1560.84|1559.34|1560.34|1558.84|0
1588906500000|2020-05-08 02:55:00|1560.42|1558.92|1560.14|1558.64|1560.88|1559.38|1559.92|1558.42|0
1588906800000|2020-05-08 03:00:00|1560.13|1558.63|1560.46|1558.96|1560.47|1558.97|1560.13|1558.63|0
1588907100000|2020-05-08 03:05:00|1560.44|1558.94|1560.55|1559.05|1561|1559.5|1560.44|1558.94|0
1588907400000|2020-05-08 03:10:00|1560.53|1559.03|1560.06|1558.56|1560.56|1559.06|1560.04|1558.54|0
1588907700000|2020-05-08 03:15:00|1560.04|1558.54|1559.09|1557.59|1560.05|1558.55|1559.07|1557.57|0
1588908000000|2020-05-08 03:20:00|1559.1|1557.6|1559.54|1558.04|1559.97|1558.47|1559.07|1557.57|0
1588908300000|2020-05-08 03:25:00|1559.53|1558.03|1559.5|1558|1559.54|1558.04|1559.5|1558|0
1588908600000|2020-05-08 03:30:00|1559.53|1558.03|1559.47|1557.97|1559.53|1558.03|1559.03|1557.53|0
1588908900000|2020-05-08 03:35:00|1559.25|1557.75|1559.26|1557.76|1559.5|1558|1558.75|1557.25|0
1588909200000|2020-05-08 03:40:00|1559.27|1557.77|1557.95|1556.45|1559.27|1557.77|1557.48|1555.98|0
1588909500000|2020-05-08 03:45:00|1557.94|1556.44|1558.38|1556.88|1558.39|1556.89|1557.9|1556.4|0
1588909800000|2020-05-08 03:50:00|1558.24|1556.74|1558.92|1557.42|1558.95|1557.45|1557.93|1556.43|0
1588910100000|2020-05-08 03:55:00|1558.93|1557.43|1558.44|1556.94|1558.93|1557.43|1557.98|1556.48|0
1588910400000|2020-05-08 04:00:00|1558.45|1556.95|1558.46|1556.96|1558.92|1557.42|1557.98|1556.48|0
1588910700000|2020-05-08 04:05:00|1558.45|1556.95|1558.92|1557.42|1559.39|1557.89|1558.43|1556.93|0
1588911000000|2020-05-08 04:10:00|1558.94|1557.44|1558.51|1557.01|1559.42|1557.92|1557.93|1556.43|0
1588911300000|2020-05-08 04:15:00|1558.53|1557.03|1559.37|1557.87|1559.37|1557.87|1558.33|1556.83|0
1588911600000|2020-05-08 04:20:00|1559.36|1557.86|1558.36|1556.86|1559.8|1558.3|1558.34|1556.84|0
1588911900000|2020-05-08 04:25:00|1558.37|1556.87|1558.34|1556.84|1558.85|1557.35|1558.34|1556.84|0
1588912200000|2020-05-08 04:30:00|1558.32|1556.82|1558.19|1556.69|1558.83|1557.33|1557.86|1556.36|0
1588912500000|2020-05-08 04:35:00|1558.18|1556.68|1558.45|1556.95|1558.64|1557.14|1558.18|1556.68|0
1588912800000|2020-05-08 04:40:00|1558.44|1556.94|1557.95|1556.45|1558.46|1556.96|1557.94|1556.44|0
1588913100000|2020-05-08 04:45:00|1557.96|1556.46|1557.37|1555.87|1557.97|1556.47|1557.35|1555.85|0
1588913400000|2020-05-08 04:50:00|1557.36|1555.86|1557.34|1555.84|1557.81|1556.31|1557.32|1555.82|0
1588913700000|2020-05-08 04:55:00|1557.35|1555.85|1557.27|1555.77|1557.35|1555.85|1556.82|1555.32|0
1588914000000|2020-05-08 05:00:00|1557.29|1555.79|1557.73|1556.23|1558.62|1557.12|1557.29|1555.79|0
1588914300000|2020-05-08 05:05:00|1557.75|1556.25|1558.18|1556.68|1558.66|1557.16|1557.27|1555.77|0
1588914600000|2020-05-08 05:10:00|1558.19|1556.69|1558.72|1557.22|1558.72|1557.22|1558.19|1556.69|0
1588914900000|2020-05-08 05:15:00|1558.73|1557.23|1558.54|1557.04|1559.31|1557.81|1558.26|1556.76|0
1588915200000|2020-05-08 05:20:00|1558.55|1557.05|1559.01|1557.51|1559.54|1558.04|1558.54|1557.04|0
1588915500000|2020-05-08 05:25:00|1559|1557.5|1558.48|1556.98|1559.46|1557.96|1558.46|1556.96|0
1588915800000|2020-05-08 05:30:00|1558.46|1556.96|1557.48|1555.98|1559.18|1557.68|1557.45|1555.95|0
1588916100000|2020-05-08 05:35:00|1557.49|1555.99|1557.9|1556.4|1558.72|1557.22|1557.48|1555.98|0
1588916400000|2020-05-08 05:40:00|1557.89|1556.39|1557.97|1556.47|1559.93|1558.43|1557.89|1556.39|0
1588916700000|2020-05-08 05:45:00|1557.95|1556.45|1558.9|1557.4|1559.37|1557.87|1557.52|1556.02|0
1588917000000|2020-05-08 05:50:00|1558.91|1557.41|1558.52|1557.02|1559.81|1558.31|1558.52|1557.02|0
1588917300000|2020-05-08 05:55:00|1558.38|1556.88|1558.98|1557.48|1558.99|1557.49|1558.08|1556.58|0
1588917600000|2020-05-08 06:00:00|1558.97|1557.47|1557.58|1556.08|1560.05|1558.55|1557.08|1555.58|0
1588917900000|2020-05-08 06:05:00|1557.59|1556.09|1555.52|1554.02|1558.09|1556.59|1555.29|1553.79|0
1588918200000|2020-05-08 06:10:00|1555.45|1553.95|1556.21|1554.71|1556.64|1555.14|1554.37|1552.87|0
1588918500000|2020-05-08 06:15:00|1556.2|1554.7|1557.56|1556.06|1557.56|1556.06|1556.17|1554.67|0
1588918800000|2020-05-08 06:20:00|1557.57|1556.07|1556.2|1554.7|1558.05|1556.55|1556.2|1554.7|0
1588919100000|2020-05-08 06:25:00|1556.21|1554.71|1554.98|1553.48|1556.21|1554.71|1554.76|1553.26|0
1588919400000|2020-05-08 06:30:00|1554.91|1553.41|1552.49|1550.99|1554.99|1553.49|1549.62|1548.12|89
1588919700000|2020-05-08 06:35:00|1552.87|1551.37|1552.62|1551.12|1553.49|1551.99|1552.62|1551.12|9
1588920000000|2020-05-08 06:40:00|1552.74|1551.24|1553.37|1551.87|1553.62|1552.12|1552.74|1551.24|13
1588920300000|2020-05-08 06:45:00|||||||||4
1588920600000|2020-05-08 06:50:00|1553.24|1551.74|1553.12|1551.62|1553.62|1552.12|1553.12|1551.62|2
1588920900000|2020-05-08 06:55:00|1553.14|1551.64|1553.89|1552.39|1553.92|1552.42|1552.11|1550.61|0
1588921200000|2020-05-08 07:00:00|1553.9|1552.4|1551.99|1551.49|1554.34|1552.84|1548.37|1547.87|2576
1588921500000|2020-05-08 07:05:00|1552.12|1551.62|1549.37|1548.87|1553.74|1553.24|1548.62|1548.12|1601
1588921800000|2020-05-08 07:10:00|1549.49|1548.99|1551.62|1551.12|1552.24|1551.74|1549.49|1548.99|1822
1588922100000|2020-05-08 07:15:00|1551.87|1551.37|1551.37|1550.87|1552.49|1551.99|1550.37|1549.87|884
1588922400000|2020-05-08 07:20:00|1551.24|1550.74|1551.12|1550.62|1551.87|1551.37|1550.49|1549.99|710
1588922700000|2020-05-08 07:25:00|1551.24|1550.74|1550.87|1550.37|1551.87|1551.37|1550.37|1549.87|959
1588923000000|2020-05-08 07:30:00|1550.62|1550.12|1549.12|1548.62|1550.87|1550.37|1548.87|1548.37|1836
1588923300000|2020-05-08 07:35:00|1549.37|1548.87|1551.37|1550.87|1551.37|1550.87|1548.99|1548.49|708
1588923600000|2020-05-08 07:40:00|1551.24|1550.74|1550.63|1550.13|1551.37|1550.87|1549.82|1549.32|669
1588923900000|2020-05-08 07:45:00|1550.76|1550.26|1551.51|1551.01|1552.13|1551.63|1550.01|1549.51|507
1588924200000|2020-05-08 07:50:00|1551.38|1550.88|1551.51|1551.01|1551.76|1551.26|1550.51|1550.01|566
1588924500000|2020-05-08 07:55:00|1551.38|1550.88|1549.01|1548.51|1551.51|1551.01|1548.76|1548.26|562
1588924800000|2020-05-08 08:00:00|1548.88|1548.38|1551.13|1550.63|1551.26|1550.76|1548.63|1548.13|782
1588925100000|2020-05-08 08:05:00|1551.01|1550.51|1552.01|1551.51|1552.76|1552.26|1550.51|1550.01|683
1588925400000|2020-05-08 08:10:00|1551.88|1551.38|1553.76|1553.26|1554.51|1554.01|1551.38|1550.88|871
1588925700000|2020-05-08 08:15:00|1553.63|1553.13|1554.38|1553.88|1555.26|1554.76|1553.26|1552.76|908
1588926000000|2020-05-08 08:20:00|1554.51|1554.01|1555.13|1554.63|1556.01|1555.51|1553.38|1552.88|830
1588926300000|2020-05-08 08:25:00|1555.01|1554.51|1554.26|1553.76|1555.51|1555.01|1553.38|1552.88|803
1588926600000|2020-05-08 08:30:00|1554.01|1553.51|1554.26|1553.76|1554.76|1554.26|1553.38|1552.88|723
1588926900000|2020-05-08 08:35:00|1554.38|1553.88|1554.76|1554.26|1555.01|1554.51|1554.13|1553.63|444
1588927200000|2020-05-08 08:40:00|1554.51|1554.01|1555.76|1555.26|1556.51|1556.01|1554.51|1554.01|554
1588927500000|2020-05-08 08:45:00|1555.88|1555.38|1556.01|1555.51|1556.26|1555.76|1555.38|1554.88|354
1588927800000|2020-05-08 08:50:00|1556.13|1555.63|1557.76|1557.26|1557.76|1557.26|1556.01|1555.51|568
1588928100000|2020-05-08 08:55:00|1557.51|1557.01|1558.01|1557.51|1559.01|1558.51|1557.51|1557.01|438
1588928400000|2020-05-08 09:00:00|1558.13|1557.63|1557.13|1556.63|1558.88|1558.38|1556.76|1556.26|525
1588928700000|2020-05-08 09:05:00|1557.26|1556.76|1557.26|1556.76|1557.63|1557.13|1556.76|1556.26|252
1588929000000|2020-05-08 09:10:00|1557.01|1556.51|1557.88|1557.38|1558.01|1557.51|1556.76|1556.26|410
1588929300000|2020-05-08 09:15:00|1557.76|1557.26|1558.51|1558.01|1558.51|1558.01|1557.51|1557.01|579
1588929600000|2020-05-08 09:20:00|1558.38|1557.88|1556.76|1556.26|1558.51|1558.01|1556.26|1555.76|430
1588929900000|2020-05-08 09:25:00|1556.88|1556.38|1557.26|1556.76|1557.76|1557.26|1556.76|1556.26|378
1588930200000|2020-05-08 09:30:00|1557.13|1556.63|1556.01|1555.51|1557.51|1557.01|1556.01|1555.51|302
1588930500000|2020-05-08 09:35:00|1555.88|1555.38|1556.76|1556.26|1557.26|1556.76|1555.76|1555.26|308
1588930800000|2020-05-08 09:40:00|1556.88|1556.38|1558.38|1557.88|1558.76|1558.26|1556.51|1556.01|359
1588931100000|2020-05-08 09:45:00|1558.51|1558.01|1558.01|1557.51|1558.76|1558.26|1557.76|1557.26|300
1588931400000|2020-05-08 09:50:00|1558.13|1557.63|1557.88|1557.38|1558.51|1558.01|1557.51|1557.01|296
1588931700000|2020-05-08 09:55:00|1558.01|1557.51|1558.63|1558.13|1559.26|1558.76|1558.01|1557.51|467
1588932000000|2020-05-08 10:00:00|1558.51|1558.01|1558.26|1557.76|1558.63|1558.13|1557.63|1557.13|155
1588932300000|2020-05-08 10:05:00|1558.38|1557.88|1559.26|1558.76|1559.76|1559.26|1558.01|1557.51|347
1588932600000|2020-05-08 10:10:00|1559.13|1558.63|1558.76|1558.26|1559.38|1558.88|1558.26|1557.76|391
1588932900000|2020-05-08 10:15:00|1559.01|1558.51|1559.01|1558.51|1559.26|1558.76|1558.76|1558.26|142
1588933200000|2020-05-08 10:20:00|1559.13|1558.63|1559.26|1558.76|1559.38|1558.88|1558.01|1557.51|238
1588933500000|2020-05-08 10:25:00|1559.13|1558.63|1558.51|1558.01|1559.26|1558.76|1558.51|1558.01|246
1588933800000|2020-05-08 10:30:00|1558.63|1558.13|1559.51|1559.01|1560.01|1559.51|1558.51|1558.01|389
1588934100000|2020-05-08 10:35:00|1559.63|1559.13|1559.51|1559.01|1560.01|1559.51|1559.26|1558.76|186
1588934400000|2020-05-08 10:40:00|1559.63|1559.13|1560.13|1559.63|1560.51|1560.01|1559.13|1558.63|267
1588934700000|2020-05-08 10:45:00|1560.26|1559.76|1559.76|1559.26|1560.51|1560.01|1559.76|1559.26|282
1588935000000|2020-05-08 10:50:00|1559.63|1559.13|1559.88|1559.38|1560.01|1559.51|1559.51|1559.01|202
1588935300000|2020-05-08 10:55:00|1559.76|1559.26|1560.51|1560.01|1560.51|1560.01|1559.63|1559.13|221
1588935600000|2020-05-08 11:00:00|1560.38|1559.88|1558.26|1557.76|1560.38|1559.88|1558.01|1557.51|479
1588935900000|2020-05-08 11:05:00|1558.13|1557.63|1559.01|1558.51|1559.51|1559.01|1557.76|1557.26|214
1588936200000|2020-05-08 11:10:00|1558.88|1558.38|1558.01|1557.51|1559.26|1558.76|1558.01|1557.51|339
1588936500000|2020-05-08 11:15:00|1557.88|1557.38|1559.01|1558.51|1559.26|1558.76|1557.63|1557.13|196
1588936800000|2020-05-08 11:20:00|1558.88|1558.38|1559.51|1559.01|1559.51|1559.01|1558.76|1558.26|162
1588937100000|2020-05-08 11:25:00|1559.63|1559.13|1559.88|1559.38|1560.01|1559.51|1559.26|1558.76|272
1588937400000|2020-05-08 11:30:00|1559.76|1559.26|1559.26|1558.76|1560.26|1559.76|1558.76|1558.26|297
1588937700000|2020-05-08 11:35:00|1559.13|1558.63|1558.51|1558.01|1559.26|1558.76|1558.26|1557.76|271
1588938000000|2020-05-08 11:40:00|1558.38|1557.88|1558.51|1558.01|1558.51|1558.01|1557.76|1557.26|355
1588938300000|2020-05-08 11:45:00|1558.38|1557.88|1558.01|1557.51|1558.76|1558.26|1557.76|1557.26|243
1588938600000|2020-05-08 11:50:00|1557.88|1557.38|1558.78|1558.28|1558.88|1558.38|1557.51|1557.01|467
1588938900000|2020-05-08 11:55:00|1558.53|1558.03|1559.03|1558.53|1559.03|1558.53|1558.28|1557.78|723
1588939200000|2020-05-08 12:00:00|1558.9|1558.4|1558.53|1558.03|1559.03|1558.53|1557.65|1557.15|689
1588939500000|2020-05-08 12:05:00|1558.4|1557.9|1559.78|1559.28|1560.03|1559.53|1558.28|1557.78|367
1588939800000|2020-05-08 12:10:00|1559.53|1559.03|1559.03|1558.53|1559.9|1559.4|1558.78|1558.28|326
1588940100000|2020-05-08 12:15:00|1558.78|1558.28|1557.03|1556.53|1558.78|1558.28|1556.78|1556.28|608
1588940400000|2020-05-08 12:20:00|1557.15|1556.65|1557.03|1556.53|1558.65|1558.15|1556.28|1555.78|1228
1588940700000|2020-05-08 12:25:00|1557.15|1556.65|1558.65|1558.15|1558.65|1558.15|1555.53|1555.03|1080
1588941000000|2020-05-08 12:30:00|1558.53|1558.03|1559.53|1559.03|1561.15|1560.65|1558.4|1557.9|1730
1588941300000|2020-05-08 12:35:00|1559.4|1558.9|1563.53|1563.03|1563.53|1563.03|1559.15|1558.65|814
1588941600000|2020-05-08 12:40:00|1563.4|1562.9|1564.03|1563.53|1565.28|1564.78|1563.15|1562.65|1223
1588941900000|2020-05-08 12:45:00|1563.9|1563.4|1561.4|1560.9|1565.28|1564.78|1561.03|1560.53|903
1588942200000|2020-05-08 12:50:00|1561.28|1560.78|1561.78|1561.28|1562.78|1562.28|1561.03|1560.53|835
1588942500000|2020-05-08 12:55:00|1561.9|1561.4|1559.9|1559.4|1562.03|1561.53|1559.78|1559.28|627
1588942800000|2020-05-08 13:00:00|1560.03|1559.53|1561.9|1561.4|1562.4|1561.9|1559.53|1559.03|855
1588943100000|2020-05-08 13:05:00|1562.03|1561.53|1560.28|1559.78|1563.03|1562.53|1560.03|1559.53|667
1588943400000|2020-05-08 13:10:00|1560.4|1559.9|1560.03|1559.53|1560.53|1560.03|1558.9|1558.4|731
1588943700000|2020-05-08 13:15:00|1560.28|1559.78|1560.78|1560.28|1561.78|1561.28|1560.03|1559.53|561
1588944000000|2020-05-08 13:20:00|1560.65|1560.15|1560.65|1560.15|1561.53|1561.03|1559.28|1558.78|764
1588944300000|2020-05-08 13:25:00|1560.78|1560.28|1559.78|1559.28|1561.53|1561.03|1559.78|1559.28|379
1588944600000|2020-05-08 13:30:00|1559.9|1559.4|1560.03|1559.53|1561.53|1561.03|1558.78|1558.28|1858
1588944900000|2020-05-08 13:35:00|1559.9|1559.4|1558.53|1558.03|1559.9|1559.4|1558.03|1557.53|1055
1588945200000|2020-05-08 13:40:00|1558.4|1557.9|1558.4|1557.9|1559.28|1558.78|1558.03|1557.53|592
1588945500000|2020-05-08 13:45:00|1558.53|1558.03|1560.53|1560.03|1560.78|1560.28|1558.4|1557.9|474
1588945800000|2020-05-08 13:50:00|1560.65|1560.15|1559.28|1558.78|1561.03|1560.53|1559.03|1558.53|663
1588946100000|2020-05-08 13:55:00|1559.53|1559.03|1557.4|1556.9|1560.53|1560.03|1555.78|1555.28|1442
1588946400000|2020-05-08 14:00:00|1556.78|1556.28|1561.03|1560.53|1561.28|1560.78|1556.78|1556.28|1404
1588946700000|2020-05-08 14:05:00|1561.15|1560.65|1560.28|1559.78|1562.28|1561.78|1560.15|1559.65|595
1588947000000|2020-05-08 14:10:00|1560.16|1559.66|1559.41|1558.91|1560.66|1560.16|1558.66|1558.16|1271
1588947300000|2020-05-08 14:15:00|1559.28|1558.78|1560.41|1559.91|1560.66|1560.16|1558.41|1557.91|821
1588947600000|2020-05-08 14:20:00|1560.53|1560.03|1558.41|1557.91|1560.66|1560.16|1557.91|1557.41|739
1588947900000|2020-05-08 14:25:00|1558.66|1558.16|1557.91|1557.41|1559.78|1559.28|1557.66|1557.16|508
1588948200000|2020-05-08 14:30:00|1558.03|1557.53|1559.28|1558.78|1559.41|1558.91|1557.41|1556.91|586
1588948500000|2020-05-08 14:35:00|1559.41|1558.91|1560.16|1559.66|1560.66|1560.16|1559.16|1558.66|686
1588948800000|2020-05-08 14:40:00|1560.28|1559.78|1557.41|1556.91|1560.41|1559.91|1557.03|1556.53|896
1588949100000|2020-05-08 14:45:00|1557.66|1557.16|1557.91|1557.41|1559.03|1558.53|1557.03|1556.53|701
1588949400000|2020-05-08 14:50:00|1558.03|1557.53|1556.91|1556.41|1558.66|1558.16|1556.53|1556.03|1137
1588949700000|2020-05-08 14:55:00|1556.78|1556.28|1556.78|1556.28|1557.41|1556.91|1555.16|1554.66|1087
1588950000000|2020-05-08 15:00:00|1556.91|1556.41|1556.41|1555.91|1558.78|1558.28|1555.66|1555.16|994
1588950300000|2020-05-08 15:05:00|1556.53|1556.03|1558.66|1558.16|1558.91|1558.41|1556.53|1556.03|680
1588950600000|2020-05-08 15:10:00|1558.91|1558.41|1559.16|1558.66|1559.91|1559.41|1558.66|1558.16|652
1588950900000|2020-05-08 15:15:00|1559.03|1558.53|1559.41|1558.91|1559.66|1559.16|1557.91|1557.41|1807
1588951200000|2020-05-08 15:20:00|1559.28|1558.78|1561.42|1559.92|1561.42|1560.91|1559.16|1558.66|2184
1588951500000|2020-05-08 15:25:00|1561.41|1559.91|1562.66|1561.16|1563.1|1561.6|1560.97|1559.47|1428
1588951800000|2020-05-08 15:30:00|1562.12|1560.62|1562.16|1560.66|1563.78|1562.28|1561.66|1560.16|462
1588952100000|2020-05-08 15:35:00|1562.03|1560.53|1562.28|1560.78|1563.41|1561.91|1561.28|1559.78|74
1588952400000|2020-05-08 15:40:00|1562.16|1560.66|1562.66|1561.16|1563.03|1561.53|1561.91|1560.41|22
1588952700000|2020-05-08 15:45:00|1562.78|1561.28|1562.91|1561.41|1564.78|1563.28|1562.16|1560.66|164
1588953000000|2020-05-08 15:50:00|1562.53|1561.03|1562.53|1561.03|1562.91|1561.41|1562.03|1560.53|17
1588953300000|2020-05-08 15:55:00|1562.41|1560.91|1563.22|1561.72|1563.22|1561.72|1562.28|1560.78|0
1588953600000|2020-05-08 16:00:00|1563.23|1561.73|1563.25|1561.75|1563.76|1562.26|1562.75|1561.25|0
1588953900000|2020-05-08 16:05:00|1563.26|1561.76|1562.62|1561.12|1563.63|1562.13|1562.6|1561.1|0
1588954200000|2020-05-08 16:10:00|1562.63|1561.13|1562.08|1560.58|1563.01|1561.51|1562.07|1560.57|0
1588954500000|2020-05-08 16:15:00|1562.09|1560.59|1561.57|1560.07|1562.11|1560.61|1561.51|1560.01|0
1588954800000|2020-05-08 16:20:00|1561.58|1560.08|1562.02|1560.52|1562.02|1560.52|1561.54|1560.04|0
1588955100000|2020-05-08 16:25:00|1562.04|1560.54|1562.02|1560.52|1562.04|1560.54|1561.07|1559.57|0
1588955400000|2020-05-08 16:30:00|1562.04|1560.54|1562.08|1560.58|1562.58|1561.08|1562.02|1560.52|0
1588955700000|2020-05-08 16:35:00|1562.09|1560.59|1563.62|1562.12|1563.62|1562.12|1562.04|1560.54|0
1588956000000|2020-05-08 16:40:00|1563.6|1562.1|1563.65|1562.15|1564.13|1562.63|1563.59|1562.09|0
1588956300000|2020-05-08 16:45:00|1563.63|1562.13|1563.06|1561.56|1564.06|1562.56|1563.05|1561.55|0
1588956600000|2020-05-08 16:50:00|1563.08|1561.58|1563.58|1562.08|1563.58|1562.08|1563.08|1561.58|0
1588956900000|2020-05-08 16:55:00|1563.57|1562.07|1563.59|1562.09|1563.61|1562.11|1563.1|1561.6|0
1588957200000|2020-05-08 17:00:00|1563.6|1562.1|1563.65|1562.15|1563.65|1562.15|1563.57|1562.07|0
1588957500000|2020-05-08 17:05:00|1563.63|1562.13|1562.15|1560.65|1563.65|1562.15|1561.67|1560.17|0
1588957800000|2020-05-08 17:10:00|1562.17|1560.67|1562.21|1560.71|1562.24|1560.74|1561.73|1560.23|0
1588958100000|2020-05-08 17:15:00|1562.2|1560.7|1561.19|1559.69|1562.21|1560.71|1561.13|1559.63|0
1588958400000|2020-05-08 17:20:00|1561.33|1559.83|1561.17|1559.67|1562.13|1560.63|1561.15|1559.65|0
1588958700000|2020-05-08 17:25:00|1561.18|1559.68|1561.14|1559.64|1561.64|1560.14|1560.63|1559.13|0
1588959000000|2020-05-08 17:30:00|1561|1559.5|1561.21|1559.71|1561.21|1559.71|1560.66|1559.16|0
1588959300000|2020-05-08 17:35:00|1561.28|1559.78|1560.66|1559.16|1561.65|1560.15|1560.6|1559.1|0
1588959600000|2020-05-08 17:40:00|1560.65|1559.15|1560.06|1558.56|1560.69|1559.19|1559.54|1558.04|0
1588959900000|2020-05-08 17:45:00|1560.08|1558.58|1559.45|1557.95|1560.11|1558.61|1558.93|1557.43|0
1588960200000|2020-05-08 17:50:00|1559.47|1557.97|1559.45|1557.95|1560.46|1558.96|1559.45|1557.95|0
1588960500000|2020-05-08 17:55:00|1559.47|1557.97|1559.88|1558.38|1560.32|1558.82|1559|1557.5|0
1588960800000|2020-05-08 18:00:00|1559.81|1558.31|1559.34|1557.84|1559.91|1558.41|1558.9|1557.4|0
1588961100000|2020-05-08 18:05:00|1559.35|1557.85|1559.8|1558.3|1560.32|1558.82|1559.26|1557.76|0
1588961400000|2020-05-08 18:10:00|1559.79|1558.29|1561.6|1560.1|1561.6|1560.1|1559.77|1558.27|0
1588961700000|2020-05-08 18:15:00|1561.58|1560.08|1561.59|1560.09|1562.09|1560.59|1561.56|1560.06|0
1588962000000|2020-05-08 18:20:00|1561.61|1560.11|1562.1|1560.6|1562.13|1560.63|1561.61|1560.11|0
1588962300000|2020-05-08 18:25:00|1562.12|1560.62|1562.12|1560.62|1562.16|1560.66|1561.62|1560.12|0
1588962600000|2020-05-08 18:30:00|1562.13|1560.63|1562.1|1560.6|1562.6|1561.1|1561.65|1560.15|0
1588962900000|2020-05-08 18:35:00|1562.12|1560.62|1561.05|1559.55|1562.13|1560.63|1560.58|1559.08|0
1588963200000|2020-05-08 18:40:00|1561.06|1559.56|1562.07|1560.57|1562.09|1560.59|1561.05|1559.55|0
1588963500000|2020-05-08 18:45:00|1562.06|1560.56|1563.05|1561.55|1563.11|1561.61|1561.59|1560.09|0
1588963800000|2020-05-08 18:50:00|1563.07|1561.57|1562.53|1561.03|1563.11|1561.61|1562.5|1561|0
1588964100000|2020-05-08 18:55:00|1562.55|1561.05|1563.08|1561.58|1563.13|1561.63|1562.5|1561|0
1588964400000|2020-05-08 19:00:00|1563.09|1561.59|1563.7|1562.2|1563.78|1562.28|1562.59|1561.09|0
1588964700000|2020-05-08 19:05:00|1563.68|1562.18|1563.07|1561.57|1563.68|1562.18|1562.79|1561.29|0
1588965000000|2020-05-08 19:10:00|1563.06|1561.56|1562.08|1560.58|1563.09|1561.59|1561.54|1560.04|0
1588965300000|2020-05-08 19:15:00|1562.09|1560.59|1561.91|1560.41|1562.14|1560.64|1561.1|1559.6|0
1588965600000|2020-05-08 19:20:00|1561.89|1560.39|1562.39|1560.89|1562.86|1561.36|1561.85|1560.35|0
1588965900000|2020-05-08 19:25:00|1562.38|1560.88|1562.89|1561.39|1562.9|1561.4|1562.35|1560.85|0
1588966200000|2020-05-08 19:30:00|1562.87|1561.37|1564.01|1562.51|1564.5|1563|1562.4|1560.9|0
1588966500000|2020-05-08 19:35:00|1563.99|1562.49|1564|1562.5|1564.1|1562.6|1563.1|1561.6|0
1588966800000|2020-05-08 19:40:00|1563.85|1562.35|1565.04|1563.54|1565.08|1563.58|1563.85|1562.35|0
1588967100000|2020-05-08 19:45:00|1565.02|1563.52|1565.47|1563.97|1565.53|1564.03|1564.48|1562.98|0
1588967400000|2020-05-08 19:50:00|1565.59|1564.09|1566.1|1564.6|1566.1|1564.6|1565.05|1563.55|0
1588967700000|2020-05-08 19:55:00|1566.08|1564.58|1566.66|1565.16|1566.75|1565.25|1564.97|1563.47|0
1588968000000|2020-05-08 20:00:00|1566.64|1565.14|1568.6|1567.1|1569.17|1567.67|1566.34|1564.84|0
1588968300000|2020-05-08 20:05:00|1568.58|1567.08|1568.35|1566.85|1569.16|1567.66|1567.91|1566.41|0
1588968600000|2020-05-08 20:10:00|1568.33|1566.83|1568.72|1567.22|1569.41|1567.91|1568.15|1566.65|0
1588968900000|2020-05-08 20:15:00|1568.76|1567.26|1568.41|1566.91|1568.76|1567.26|1568.32|1566.82|0
1588969200000|2020-05-08 20:20:00|1568.37|1566.87|1568.17|1566.67|1568.41|1566.91|1568.12|1566.62|0
1588969500000|2020-05-08 20:25:00|1568.13|1566.63|1568.13|1566.63|1568.23|1566.73|1568.13|1566.63|0
1588969800000|2020-05-08 20:30:00|1568.09|1566.59|1568.39|1566.89|1568.6|1567.1|1567.81|1566.31|0
1588970100000|2020-05-08 20:35:00|1568.37|1566.87|1568.63|1567.13|1568.73|1567.23|1568.28|1566.78|0
1588970400000|2020-05-08 20:40:00|1568.65|1567.15|1569.06|1567.56|1569.17|1567.67|1568.65|1567.15|0
1588970700000|2020-05-08 20:45:00|1569.08|1567.58|1569.57|1568.07|1569.77|1568.27|1568.81|1567.31|0
1588971000000|2020-05-08 20:50:00|1569.55|1568.05|1570.19|1568.69|1570.74|1569.24|1569.47|1567.97|0
1588971300000|2020-05-08 20:55:00|1570.21|1568.71|1569.81|1568.31|1570.29|1568.79|1569.45|1567.95|0
1589148000000|2020-05-10 22:00:00|1565.91|1564.41|1565.53|1564.03|1566.23|1564.73|1565.4|1563.9|0
1589148300000|2020-05-10 22:05:00|1565.65|1564.15|1564.83|1563.33|1565.75|1564.25|1564.69|1563.19|0
1589148600000|2020-05-10 22:10:00|1564.85|1563.35|1567.46|1565.96|1568.13|1566.63|1564.83|1563.33|0
1589148900000|2020-05-10 22:15:00|1567.38|1565.88|1567.02|1565.52|1567.72|1566.22|1566.48|1564.98|0
1589149200000|2020-05-10 22:20:00|1566.98|1565.48|1568.37|1566.87|1568.71|1567.21|1566.72|1565.22|0
1589149500000|2020-05-10 22:25:00|1568.39|1566.89|1568.29|1566.79|1569.48|1567.98|1567.95|1566.45|0
1589149800000|2020-05-10 22:30:00|1568.3|1566.8|1566.73|1565.23|1568.73|1567.23|1566.64|1565.14|0
1589150100000|2020-05-10 22:35:00|1566.69|1565.19|1567.49|1565.99|1568.14|1566.64|1566.2|1564.7|0
1589150400000|2020-05-10 22:40:00|1567.5|1566|1567.38|1565.88|1567.93|1566.43|1567.28|1565.78|0
1589150700000|2020-05-10 22:45:00|1567.39|1565.89|1568.11|1566.61|1568.11|1566.61|1567.22|1565.72|0
1589151000000|2020-05-10 22:50:00|1568.15|1566.65|1567.81|1566.31|1568.75|1567.25|1567.56|1566.06|0
1589151300000|2020-05-10 22:55:00|1567.77|1566.27|1568.25|1566.75|1568.59|1567.09|1567.56|1566.06|0
1589151600000|2020-05-10 23:00:00|1568.27|1566.77|1568.69|1567.19|1569.68|1568.18|1568.27|1566.77|0
1589151900000|2020-05-10 23:05:00|1568.7|1567.2|1568.69|1567.19|1568.89|1567.39|1568.59|1567.09|0
1589152200000|2020-05-10 23:10:00|1568.68|1567.18|1567.56|1566.06|1568.89|1567.39|1567.46|1565.96|0
1589152500000|2020-05-10 23:15:00|1567.54|1566.04|1568.59|1567.09|1569.13|1567.63|1567.36|1565.86|0
1589152800000|2020-05-10 23:20:00|1568.6|1567.1|1568.89|1567.39|1569.23|1567.73|1568.25|1566.75|0
1589153100000|2020-05-10 23:25:00|1568.88|1567.38|1570.02|1568.52|1570.22|1568.72|1568.79|1567.29|0
1589153400000|2020-05-10 23:30:00|1570.08|1568.58|1571.87|1570.37|1572.02|1570.52|1570.08|1568.58|0
1589153700000|2020-05-10 23:35:00|1571.88|1570.38|1573.02|1571.52|1573.22|1571.72|1571.67|1570.17|0
1589154000000|2020-05-10 23:40:00|1573|1571.5|1573.24|1571.74|1573.88|1572.38|1572.43|1570.93|0
1589154300000|2020-05-10 23:45:00|1573.25|1571.75|1572.45|1570.95|1573.58|1572.08|1571.86|1570.36|0
1589154600000|2020-05-10 23:50:00|1572.46|1570.96|1572.59|1571.09|1572.79|1571.29|1572.25|1570.75|0
1589154900000|2020-05-10 23:55:00|1572.61|1571.11|1573.44|1571.94|1573.58|1572.08|1572.59|1571.09|0
1589155200000|2020-05-11 00:00:00|1573.42|1571.92|1572.89|1571.39|1573.88|1572.38|1572.45|1570.95|0
1589155500000|2020-05-11 00:05:00|1572.9|1571.4|1573.7|1572.2|1574.14|1572.64|1572.79|1571.29|0
1589155800000|2020-05-11 00:10:00|1573.72|1572.22|1571.63|1570.13|1574.14|1572.64|1571.63|1570.13|0
1589156100000|2020-05-11 00:15:00|1571.64|1570.14|1572.45|1570.95|1572.46|1570.96|1569.42|1567.92|0
1589156400000|2020-05-11 00:20:00|1572.46|1570.96|1571.47|1569.97|1573.14|1571.64|1571.45|1569.95|0
1589156700000|2020-05-11 00:25:00|1571.48|1569.98|1572.35|1570.85|1572.82|1571.32|1571.43|1569.93|0
1589157000000|2020-05-11 00:30:00|1572.37|1570.87|1571.89|1570.39|1572.38|1570.88|1571.87|1570.37|0
1589157300000|2020-05-11 00:35:00|1571.87|1570.37|1570.91|1569.41|1571.9|1570.4|1570.86|1569.36|0
1589157600000|2020-05-11 00:40:00|1570.89|1569.39|1571.37|1569.87|1571.37|1569.87|1570.44|1568.94|0
1589157900000|2020-05-11 00:45:00|1571.36|1569.86|1570.7|1569.2|1571.37|1569.87|1569.96|1568.46|0
1589158200000|2020-05-11 00:50:00|1570.71|1569.21|1571.93|1570.43|1571.96|1570.46|1570.7|1569.2|0
1589158500000|2020-05-11 00:55:00|1571.94|1570.44|1573.33|1571.83|1573.33|1571.83|1571.93|1570.43|0
1589158800000|2020-05-11 01:00:00|1573.32|1571.82|1572.35|1570.85|1573.58|1572.08|1571.11|1569.61|0
1589159100000|2020-05-11 01:05:00|1572.36|1570.86|1571.86|1570.36|1572.37|1570.87|1571.34|1569.84|0
1589159400000|2020-05-11 01:10:00|1571.85|1570.35|1572.59|1571.09|1572.59|1571.09|1571.85|1570.35|0
1589159700000|2020-05-11 01:15:00|1572.65|1571.15|1572.37|1570.87|1572.86|1571.36|1571.83|1570.33|0
1589160000000|2020-05-11 01:20:00|1572.35|1570.85|1573.3|1571.8|1573.78|1572.28|1571.9|1570.4|0
1589160300000|2020-05-11 01:25:00|1573.29|1571.79|1573.49|1571.99|1573.74|1572.24|1572.75|1571.25|0
1589160600000|2020-05-11 01:30:00|1573.56|1572.06|1575.26|1573.76|1575.27|1573.77|1573.02|1571.52|0
1589160900000|2020-05-11 01:35:00|1575.25|1573.75|1575.32|1573.82|1575.35|1573.85|1574.84|1573.34|0
1589161200000|2020-05-11 01:40:00|1575.34|1573.84|1574.81|1573.31|1575.86|1574.36|1574.79|1573.29|0
1589161500000|2020-05-11 01:45:00|1574.79|1573.29|1575.78|1574.28|1576.28|1574.78|1574.79|1573.29|0
1589161800000|2020-05-11 01:50:00|1575.8|1574.3|1575.38|1573.88|1575.86|1574.36|1575.32|1573.82|0
1589162100000|2020-05-11 01:55:00|1575.51|1574.01|1575.31|1573.81|1575.86|1574.36|1574.83|1573.33|0
1589162400000|2020-05-11 02:00:00|1575.32|1573.82|1575.3|1573.8|1575.83|1574.33|1575.27|1573.77|0
1589162700000|2020-05-11 02:05:00|1575.32|1573.82|1575.75|1574.25|1575.78|1574.28|1575.32|1573.82|0
1589163000000|2020-05-11 02:10:00|1575.76|1574.26|1575.22|1573.72|1575.76|1574.26|1574.74|1573.24|0
1589163300000|2020-05-11 02:15:00|1575.24|1573.74|1575.19|1573.69|1575.69|1574.19|1575.19|1573.69|0
1589163600000|2020-05-11 02:20:00|1575.18|1573.68|1575.18|1573.68|1575.21|1573.71|1574.2|1572.7|0
1589163900000|2020-05-11 02:25:00|1575.04|1573.54|1573.86|1572.36|1575.04|1573.54|1573.85|1572.35|0
1589164200000|2020-05-11 02:30:00|1573.85|1572.35|1573.83|1572.33|1574.32|1572.82|1573.38|1571.88|0
1589164500000|2020-05-11 02:35:00|1573.82|1572.32|1574.32|1572.82|1574.35|1572.85|1573.82|1572.32|0
1589164800000|2020-05-11 02:40:00|1574.33|1572.83|1574.36|1572.86|1575.27|1573.77|1574.32|1572.82|0
1589165100000|2020-05-11 02:45:00|1574.35|1572.85|1574.33|1572.83|1574.85|1573.35|1574.33|1572.83|0
1589165400000|2020-05-11 02:50:00|1574.32|1572.82|1574.73|1573.23|1574.97|1573.47|1573.83|1572.33|0
1589165700000|2020-05-11 02:55:00|1574.72|1573.22|1573.8|1572.3|1574.72|1573.22|1572.87|1571.37|0
1589166000000|2020-05-11 03:00:00|1573.79|1572.29|1573.8|1572.3|1573.84|1572.34|1573.3|1571.8|0
1589166300000|2020-05-11 03:05:00|1573.78|1572.28|1573.75|1572.25|1574.28|1572.78|1573.75|1572.25|0
1589166600000|2020-05-11 03:10:00|1573.77|1572.27|1573.35|1571.85|1574.24|1572.74|1572.9|1571.4|0
1589166900000|2020-05-11 03:15:00|1573.36|1571.86|1573.84|1572.34|1573.85|1572.35|1573.3|1571.8|0
1589167200000|2020-05-11 03:20:00|1573.82|1572.32|1574.27|1572.77|1574.28|1572.78|1573.79|1572.29|0
1589167500000|2020-05-11 03:25:00|1574.26|1572.76|1574.24|1572.74|1574.75|1573.25|1574.24|1572.74|0
1589167800000|2020-05-11 03:30:00|1574.26|1572.76|1575.34|1573.84|1575.35|1573.85|1574.26|1572.76|0
1589168100000|2020-05-11 03:35:00|1575.35|1573.85|1575.34|1573.84|1575.35|1573.85|1574.87|1573.37|0
1589168400000|2020-05-11 03:40:00|1575.32|1573.82|1575.79|1574.29|1575.79|1574.29|1574.87|1573.37|0
1589168700000|2020-05-11 03:45:00|1575.77|1574.27|1575.77|1574.27|1575.79|1574.29|1575.34|1573.84|0
1589169000000|2020-05-11 03:50:00|1575.78|1574.28|1575.63|1574.13|1576.01|1574.51|1575.61|1574.11|0
1589169300000|2020-05-11 03:55:00|1575.61|1574.11|1576.07|1574.57|1576.08|1574.58|1575.61|1574.11|0
1589169600000|2020-05-11 04:00:00|1576.08|1574.58|1577.22|1575.72|1577.25|1575.75|1576.08|1574.58|0
1589169900000|2020-05-11 04:05:00|1577.24|1575.74|1578.6|1577.1|1578.6|1577.1|1577.21|1575.71|0
1589170200000|2020-05-11 04:10:00|1578.61|1577.11|1578.14|1576.64|1578.63|1577.13|1578.14|1576.64|0
1589170500000|2020-05-11 04:15:00|1578.13|1576.63|1577.21|1575.71|1578.13|1576.63|1577.21|1575.71|0
1589170800000|2020-05-11 04:20:00|1577.19|1575.69|1574.75|1573.25|1577.19|1575.69|1574.75|1573.25|0
1589171100000|2020-05-11 04:25:00|1574.74|1573.24|1575.03|1573.53|1575.26|1573.76|1574.74|1573.24|0
1589171400000|2020-05-11 04:30:00|1575.02|1573.52|1574.84|1573.34|1575.28|1573.78|1574.32|1572.82|0
1589171700000|2020-05-11 04:35:00|1574.83|1573.33|1575.33|1573.83|1575.33|1573.83|1574.83|1573.33|0
1589172000000|2020-05-11 04:40:00|1575.31|1573.81|1574.86|1573.36|1575.33|1573.83|1574.83|1573.33|0
1589172300000|2020-05-11 04:45:00|1574.84|1573.34|1574.26|1572.76|1574.85|1573.35|1574.25|1572.75|0
1589172600000|2020-05-11 04:50:00|1574.24|1572.74|1575.13|1573.63|1575.15|1573.65|1574.24|1572.74|0
1589172900000|2020-05-11 04:55:00|1575.12|1573.62|1575.59|1574.09|1575.63|1574.13|1575.12|1573.62|0
1589173200000|2020-05-11 05:00:00|1575.57|1574.07|1574.57|1573.07|1575.57|1574.07|1574.07|1572.57|0
1589173500000|2020-05-11 05:05:00|1574.58|1573.08|1575.07|1573.57|1575.52|1574.02|1574.09|1572.59|0
1589173800000|2020-05-11 05:10:00|1575.05|1573.55|1574.18|1572.68|1575.07|1573.57|1574.15|1572.65|0
1589174100000|2020-05-11 05:15:00|1574.2|1572.7|1573.07|1571.57|1574.2|1572.7|1573.04|1571.54|0
1589174400000|2020-05-11 05:20:00|1573.05|1571.55|1573.1|1571.6|1573.1|1571.6|1572.09|1570.59|0
1589174700000|2020-05-11 05:25:00|1573.08|1571.58|1572.16|1570.66|1573.56|1572.06|1572.16|1570.66|0
1589175000000|2020-05-11 05:30:00|1572.15|1570.65|1571.2|1569.7|1572.16|1570.66|1571.2|1569.7|0
1589175300000|2020-05-11 05:35:00|1571.21|1569.71|1572.77|1571.27|1572.77|1571.27|1570.76|1569.26|0
1589175600000|2020-05-11 05:40:00|1572.75|1571.25|1572.35|1570.85|1572.86|1571.36|1571.91|1570.41|0
1589175900000|2020-05-11 05:45:00|1572.33|1570.83|1572.02|1570.52|1573.3|1571.8|1571.48|1569.98|0
1589176200000|2020-05-11 05:50:00|1571.96|1570.46|1573.11|1571.61|1573.6|1572.1|1571.8|1570.3|0
1589176500000|2020-05-11 05:55:00|1573.1|1571.6|1572.04|1570.54|1573.11|1571.61|1571.19|1569.69|0
1589176800000|2020-05-11 06:00:00|1572.05|1570.55|1568.39|1566.89|1572.05|1570.55|1567.41|1565.91|0
1589177100000|2020-05-11 06:05:00|1568.25|1566.75|1569.41|1567.91|1569.43|1567.93|1567.43|1565.93|0
1589177400000|2020-05-11 06:10:00|1569.4|1567.9|1571.21|1569.71|1571.66|1570.16|1568.94|1567.44|0
1589177700000|2020-05-11 06:15:00|1571.2|1569.7|1570.72|1569.22|1572.19|1570.69|1570.69|1569.19|0
1589178000000|2020-05-11 06:20:00|1570.71|1569.21|1569.26|1567.76|1570.71|1569.21|1569.21|1567.71|0
1589178300000|2020-05-11 06:25:00|1569.25|1567.75|1570.19|1568.69|1571.11|1569.61|1568.35|1566.85|0
1589178600000|2020-05-11 06:30:00|1570.2|1568.7|1570.28|1568.78|1570.78|1569.28|1566.28|1564.78|38
1589178900000|2020-05-11 06:35:00|1570.03|1568.53|1571.53|1570.03|1572.78|1571.28|1569.91|1568.41|63
1589179200000|2020-05-11 06:40:00|1571.66|1570.16|1571.91|1570.41|1571.91|1570.41|1571.53|1570.03|2
1589179500000|2020-05-11 06:45:00|1571.78|1570.28|1572.66|1571.16|1572.66|1571.16|1571.53|1570.03|39
1589179800000|2020-05-11 06:50:00|1573.03|1571.53|1571.41|1569.91|1573.03|1571.53|1571.03|1569.53|67
1589180100000|2020-05-11 06:55:00|1571.66|1570.16|1572.23|1570.73|1572.79|1571.29|1571.16|1569.66|0
1589180400000|2020-05-11 07:00:00|1572.24|1570.74|1569.91|1569.41|1572.24|1570.91|1567.16|1566.66|2579
1589180700000|2020-05-11 07:05:00|1570.41|1569.91|1569.03|1568.53|1570.66|1570.16|1566.66|1566.16|1968
1589181000000|2020-05-11 07:10:00|1569.16|1568.66|1568.41|1567.91|1569.16|1568.66|1567.16|1566.66|1663
1589181300000|2020-05-11 07:15:00|1568.53|1568.03|1568.91|1568.41|1568.91|1568.41|1566.16|1565.66|1729
1589181600000|2020-05-11 07:20:00|1568.78|1568.28|1568.66|1568.16|1569.16|1568.66|1566.53|1566.03|2375
1589181900000|2020-05-11 07:25:00|1568.78|1568.28|1568.91|1568.41|1569.66|1569.16|1568.41|1567.91|968
1589182200000|2020-05-11 07:30:00|1569.03|1568.53|1567.91|1567.41|1569.41|1568.91|1567.53|1567.03|1860
1589182500000|2020-05-11 07:35:00|1567.78|1567.28|1571.91|1571.41|1572.66|1572.16|1567.66|1567.16|1321
1589182800000|2020-05-11 07:40:00|1572.09|1571.59|1569.84|1569.34|1572.34|1571.84|1569.09|1568.59|1373
1589183100000|2020-05-11 07:45:00|1569.59|1569.09|1569.09|1568.59|1569.59|1569.09|1568.09|1567.59|1353
1589183400000|2020-05-11 07:50:00|1568.96|1568.46|1568.09|1567.59|1569.96|1569.46|1567.46|1566.96|1444
1589183700000|2020-05-11 07:55:00|1568.34|1567.84|1567.34|1566.84|1569.59|1569.09|1567.34|1566.84|1121
1589184000000|2020-05-11 08:00:00|1567.46|1566.96|1565.96|1565.46|1567.59|1567.09|1565.59|1565.09|1022
1589184300000|2020-05-11 08:05:00|1566.09|1565.59|1564.46|1563.96|1567.09|1566.59|1564.34|1563.84|682
1589184600000|2020-05-11 08:10:00|1564.59|1564.09|1562.59|1562.09|1565.34|1564.84|1562.59|1562.09|1110
1589184900000|2020-05-11 08:15:00|1562.46|1561.96|1562.09|1561.59|1562.46|1561.96|1561.09|1560.59|960
1589185200000|2020-05-11 08:20:00|1562.34|1561.84|1561.09|1560.59|1562.59|1562.09|1560.84|1560.34|1620
1589185500000|2020-05-11 08:25:00|1560.96|1560.46|1560.34|1559.84|1561.09|1560.59|1559.84|1559.34|1138
1589185800000|2020-05-11 08:30:00|1560.46|1559.96|1559.34|1558.84|1560.46|1559.96|1559.09|1558.59|1036
1589186100000|2020-05-11 08:35:00|1559.46|1558.96|1559.09|1558.59|1559.59|1559.09|1557.84|1557.34|2887
1589186400000|2020-05-11 08:40:00|1558.96|1558.46|1556.84|1556.34|1559.34|1558.84|1556.71|1556.21|1547
1589186700000|2020-05-11 08:45:00|1556.96|1556.46|1555.09|1554.59|1557.09|1556.59|1554.59|1554.09|2048
1589187000000|2020-05-11 08:50:00|1554.96|1554.46|1557.84|1557.34|1557.84|1557.34|1554.96|1554.46|751
1589187300000|2020-05-11 08:55:00|1558.09|1557.59|1559.09|1558.59|1559.46|1558.96|1557.59|1557.09|707
1589187600000|2020-05-11 09:00:00|1558.96|1558.46|1554.59|1554.09|1559.09|1558.59|1554.59|1554.09|4082
1589187900000|2020-05-11 09:05:00|1554.46|1553.96|1555.34|1554.84|1557.09|1556.59|1554.34|1553.84|1464
1589188200000|2020-05-11 09:10:00|1555.59|1555.09|1553.84|1553.34|1555.71|1555.21|1553.59|1553.09|1194
1589188500000|2020-05-11 09:15:00|1553.71|1553.21|1556.09|1555.59|1556.34|1555.84|1553.34|1552.84|907
1589188800000|2020-05-11 09:20:00|1555.96|1555.46|1555.09|1554.59|1556.71|1556.21|1555.09|1554.59|698
1589189100000|2020-05-11 09:25:00|1555.21|1554.71|1552.84|1552.34|1555.34|1554.84|1552.84|1552.34|892
1589189400000|2020-05-11 09:30:00|1552.96|1552.46|1552.84|1552.34|1553.59|1553.09|1552.84|1552.34|910
1589189700000|2020-05-11 09:35:00|1552.59|1552.09|1551.84|1551.34|1553.34|1552.84|1551.84|1551.34|520
1589190000000|2020-05-11 09:40:00|1551.96|1551.46|1552.09|1551.59|1552.59|1552.09|1551.09|1550.59|1182
1589190300000|2020-05-11 09:45:00|1552.21|1551.71|1554.34|1553.84|1554.34|1553.84|1552.09|1551.59|857
1589190600000|2020-05-11 09:50:00|1554.21|1553.71|1554.59|1554.09|1554.84|1554.34|1553.84|1553.34|628
1589190900000|2020-05-11 09:55:00|1554.84|1554.34|1553.59|1553.09|1555.34|1554.84|1553.59|1553.09|1182
1589191200000|2020-05-11 10:00:00|1553.34|1552.84|1553.34|1552.84|1553.59|1553.09|1552.84|1552.34|2516
1589191500000|2020-05-11 10:05:00|1553.21|1552.71|1553.09|1552.59|1553.84|1553.34|1552.21|1551.71|2572
1589191800000|2020-05-11 10:10:00|1553.21|1552.71|1552.84|1552.34|1553.84|1553.34|1552.84|1552.34|691
1589192100000|2020-05-11 10:15:00|1552.96|1552.46|1549.09|1548.59|1553.09|1552.59|1549.09|1548.59|883
1589192400000|2020-05-11 10:20:00|1549.21|1548.71|1548.21|1547.71|1549.21|1548.71|1547.59|1547.09|978
1589192700000|2020-05-11 10:25:00|1548.09|1547.59|1549.34|1548.84|1550.34|1549.84|1548.09|1547.59|852
1589193000000|2020-05-11 10:30:00|1549.21|1548.71|1549.59|1549.09|1549.84|1549.34|1548.09|1547.59|762
1589193300000|2020-05-11 10:35:00|1549.46|1548.96|1549.59|1549.09|1549.71|1549.21|1549.09|1548.59|904
1589193600000|2020-05-11 10:40:00|1549.34|1548.84|1550.59|1550.09|1550.59|1550.09|1548.84|1548.34|520
1589193900000|2020-05-11 10:45:00|1550.71|1550.21|1550.09|1549.59|1550.84|1550.34|1549.96|1549.46|3656
1589194200000|2020-05-11 10:50:00|1549.96|1549.46|1549.21|1548.71|1550.59|1550.09|1549.09|1548.59|331
1589194500000|2020-05-11 10:55:00|1549.34|1548.84|1551.59|1551.09|1551.59|1551.09|1549.09|1548.59|273
1589194800000|2020-05-11 11:00:00|1551.84|1551.34|1551.71|1551.21|1552.84|1552.34|1550.84|1550.34|521
1589195100000|2020-05-11 11:05:00|1551.84|1551.34|1551.09|1550.59|1552.96|1552.46|1551.09|1550.59|695
1589195400000|2020-05-11 11:10:00|1551.21|1550.71|1552.09|1551.59|1552.59|1552.09|1550.84|1550.34|783
1589195700000|2020-05-11 11:15:00|1552.21|1551.71|1551.84|1551.34|1552.59|1552.09|1551.59|1551.09|358
1589196000000|2020-05-11 11:20:00|1551.71|1551.21|1551.34|1550.84|1551.84|1551.34|1550.34|1549.84|392
1589196300000|2020-05-11 11:25:00|1551.59|1551.09|1550.84|1550.34|1551.71|1551.21|1550.59|1550.09|780
1589196600000|2020-05-11 11:30:00|1550.96|1550.46|1548.96|1548.46|1551.09|1550.59|1548.84|1548.34|864
1589196900000|2020-05-11 11:35:00|1548.84|1548.34|1549.34|1548.84|1549.59|1549.09|1548.59|1548.09|547
1589197200000|2020-05-11 11:40:00|1549.66|1549.16|1546.91|1546.41|1550.16|1549.66|1546.91|1546.41|1078
1589197500000|2020-05-11 11:45:00|1546.78|1546.28|1547.28|1546.78|1549.16|1548.66|1546.66|1546.16|702
1589197800000|2020-05-11 11:50:00|1547.16|1546.66|1547.91|1547.41|1548.91|1548.41|1546.66|1546.16|376
1589198100000|2020-05-11 11:55:00|1548.03|1547.53|1546.41|1545.91|1548.41|1547.91|1545.66|1545.16|1065
1589198400000|2020-05-11 12:00:00|1546.28|1545.78|1547.16|1546.66|1548.41|1547.91|1545.66|1545.16|4311
1589198700000|2020-05-11 12:05:00|1547.03|1546.53|1546.53|1546.03|1547.91|1547.41|1545.16|1544.66|2326
1589199000000|2020-05-11 12:10:00|1546.41|1545.91|1546.16|1545.66|1546.41|1545.91|1545.16|1544.66|5312
1589199300000|2020-05-11 12:15:00|1546.03|1545.53|1545.53|1545.03|1546.16|1545.66|1543.66|1543.16|1902
1589199600000|2020-05-11 12:20:00|1545.66|1545.16|1546.78|1546.28|1546.91|1546.41|1544.16|1543.66|910
1589199900000|2020-05-11 12:25:00|1546.66|1546.16|1544.66|1544.16|1546.91|1546.41|1544.66|1544.16|727
1589200200000|2020-05-11 12:30:00|1544.41|1543.91|1545.16|1544.66|1545.78|1545.28|1544.41|1543.91|898
1589200500000|2020-05-11 12:35:00|1545.28|1544.78|1544.91|1544.41|1545.41|1544.91|1543.66|1543.16|507
1589200800000|2020-05-11 12:40:00|1544.78|1544.28|1542.66|1542.16|1544.78|1544.28|1542.41|1541.91|898
1589201100000|2020-05-11 12:45:00|1542.53|1542.03|1544.41|1543.91|1544.41|1543.91|1542.41|1541.91|750
1589201400000|2020-05-11 12:50:00|1544.53|1544.03|1543.41|1542.91|1544.91|1544.41|1543.41|1542.91|356
1589201700000|2020-05-11 12:55:00|1543.66|1543.16|1544.03|1543.53|1544.16|1543.66|1543.41|1542.91|2771
1589202000000|2020-05-11 13:00:00|1543.91|1543.41|1546.16|1545.66|1546.16|1545.66|1543.66|1543.16|1222
1589202300000|2020-05-11 13:05:00|1546.28|1545.78|1547.91|1547.41|1548.41|1547.91|1546.28|1545.78|7534
1589202600000|2020-05-11 13:10:00|1547.78|1547.28|1548.16|1547.66|1548.16|1547.66|1547.16|1546.66|968
1589202900000|2020-05-11 13:15:00|1548.03|1547.53|1548.53|1548.03|1548.91|1548.41|1546.91|1546.41|625
1589203200000|2020-05-11 13:20:00|1548.66|1548.16|1548.41|1547.91|1549.53|1549.03|1547.91|1547.41|1429
1589203500000|2020-05-11 13:25:00|1548.28|1547.78|1549.66|1549.16|1549.91|1549.41|1548.16|1547.66|461
1589203800000|2020-05-11 13:30:00|1549.53|1549.03|1547.78|1547.28|1549.91|1549.41|1547.41|1546.91|1245
1589204100000|2020-05-11 13:35:00|1548.16|1547.66|1550.78|1550.28|1550.91|1550.41|1547.41|1546.91|893
1589204400000|2020-05-11 13:40:00|1550.91|1550.41|1552.91|1552.41|1552.91|1552.41|1550.16|1549.66|1339
1589204700000|2020-05-11 13:45:00|1553.16|1552.66|1551.16|1550.66|1553.91|1553.41|1551.16|1550.66|1024
1589205000000|2020-05-11 13:50:00|1551.41|1550.91|1551.41|1550.91|1552.41|1551.91|1550.66|1550.16|1194
1589205300000|2020-05-11 13:55:00|1551.53|1551.03|1551.41|1550.91|1552.16|1551.66|1548.91|1548.41|2534
1589205600000|2020-05-11 14:00:00|1551.53|1551.03|1554.66|1554.16|1554.66|1554.16|1551.53|1551.03|5770
1589205900000|2020-05-11 14:05:00|1554.91|1554.41|1554.41|1553.91|1555.16|1554.66|1553.66|1553.16|1418
1589206200000|2020-05-11 14:10:00|1554.48|1553.98|1554.35|1553.85|1555.73|1555.23|1553.98|1553.48|1162
1589206500000|2020-05-11 14:15:00|1554.48|1553.98|1553.73|1553.23|1554.73|1554.23|1552.35|1551.85|4493
1589206800000|2020-05-11 14:20:00|1553.48|1552.98|1554.48|1553.98|1555.73|1555.23|1553.48|1552.98|1409
1589207100000|2020-05-11 14:25:00|1554.6|1554.1|1555.1|1554.6|1555.73|1555.23|1553.73|1553.23|909
1589207400000|2020-05-11 14:30:00|1554.98|1554.48|1555.48|1554.98|1555.85|1555.35|1553.23|1552.73|3079
1589207700000|2020-05-11 14:35:00|1555.73|1555.23|1554.48|1553.98|1557.48|1556.98|1553.98|1553.48|4932
1589208000000|2020-05-11 14:40:00|1554.35|1553.85|1555.23|1554.73|1555.48|1554.98|1553.98|1553.48|915
1589208300000|2020-05-11 14:45:00|1555.1|1554.6|1555.48|1554.98|1556.23|1555.73|1553.73|1553.23|1348
1589208600000|2020-05-11 14:50:00|1555.35|1554.85|1552.6|1552.1|1555.48|1554.98|1552.23|1551.73|1120
1589208900000|2020-05-11 14:55:00|1552.73|1552.23|1552.48|1551.98|1553.23|1552.73|1551.98|1551.48|960
1589209200000|2020-05-11 15:00:00|1552.73|1552.23|1553.23|1552.73|1553.6|1553.1|1551.98|1551.48|2952
1589209500000|2020-05-11 15:05:00|1552.98|1552.48|1553.73|1553.23|1554.73|1554.23|1552.73|1552.23|1023
1589209800000|2020-05-11 15:10:00|1553.85|1553.35|1554.73|1554.23|1554.73|1554.23|1553.48|1552.98|1494
1589210100000|2020-05-11 15:15:00|1554.85|1554.35|1557.73|1557.23|1557.98|1557.48|1554.23|1553.73|1613
1589210400000|2020-05-11 15:20:00|1557.85|1557.35|1557.02|1555.52|1559.23|1558.73|1556.23|1555.52|4971
1589210700000|2020-05-11 15:25:00|1556.25|1554.75|1558.6|1557.1|1558.66|1557.16|1555.23|1553.73|1115
1589211000000|2020-05-11 15:30:00|1559.04|1557.54|1557.21|1555.71|1559.05|1557.55|1556.33|1554.83|275
1589211300000|2020-05-11 15:35:00|1557.08|1555.58|1559.46|1557.96|1560.71|1559.21|1557.08|1555.58|322
1589211600000|2020-05-11 15:40:00|1559.58|1558.08|1561.58|1560.08|1561.58|1560.08|1558.83|1557.33|159
1589211900000|2020-05-11 15:45:00|1561.46|1559.96|1560.96|1559.46|1562.21|1560.71|1560.46|1558.96|111
1589212200000|2020-05-11 15:50:00|1560.58|1559.08|1561.46|1559.96|1561.71|1560.21|1560.46|1558.96|13
1589212500000|2020-05-11 15:55:00|1560.96|1559.46|1561.58|1560.08|1561.58|1560.08|1560.83|1559.33|5
1589212800000|2020-05-11 16:00:00|1561.56|1560.06|1560.62|1559.12|1562.08|1560.58|1560.11|1558.61|0
1589213100000|2020-05-11 16:05:00|1560.6|1559.1|1559.15|1557.65|1560.6|1559.1|1559.12|1557.62|0
1589213400000|2020-05-11 16:10:00|1559.17|1557.67|1559.65|1558.15|1559.65|1558.15|1558.68|1557.18|0
1589213700000|2020-05-11 16:15:00|1559.64|1558.14|1562.03|1560.53|1562.06|1560.56|1559.61|1558.11|0
1589214000000|2020-05-11 16:20:00|1562.04|1560.54|1564.41|1562.91|1564.47|1562.97|1562.01|1560.51|0
1589214300000|2020-05-11 16:25:00|1564.4|1562.9|1564.77|1563.27|1565.22|1563.72|1563.93|1562.43|0
1589214600000|2020-05-11 16:30:00|1564.78|1563.28|1565.78|1564.28|1565.78|1564.28|1564.33|1562.83|0
1589214900000|2020-05-11 16:35:00|1565.76|1564.26|1565.83|1564.33|1566.33|1564.83|1565.48|1563.98|0
1589215200000|2020-05-11 16:40:00|1565.84|1564.34|1565.73|1564.23|1565.88|1564.38|1565.26|1563.76|0
1589215500000|2020-05-11 16:45:00|1565.72|1564.22|1565.04|1563.54|1566.21|1564.71|1564.6|1563.1|0
1589215800000|2020-05-11 16:50:00|1565.06|1563.56|1564.53|1563.03|1565.1|1563.6|1563.61|1562.11|0
1589216100000|2020-05-11 16:55:00|1564.55|1563.05|1564.99|1563.49|1565|1563.5|1564.08|1562.58|0
1589216400000|2020-05-11 17:00:00|1564.97|1563.47|1565.53|1564.03|1565.97|1564.47|1564.43|1562.93|0
1589216700000|2020-05-11 17:05:00|1565.52|1564.02|1566.74|1565.24|1566.74|1565.24|1565.52|1564.02|0
1589217000000|2020-05-11 17:10:00|1566.73|1565.23|1566.32|1564.82|1566.82|1565.32|1566.23|1564.73|0
1589217300000|2020-05-11 17:15:00|1566.33|1564.83|1566.94|1565.44|1566.94|1565.44|1565.82|1564.32|0
1589217600000|2020-05-11 17:20:00|1566.95|1565.45|1566.4|1564.9|1566.98|1565.48|1566.15|1564.65|0
1589217900000|2020-05-11 17:25:00|1566.39|1564.89|1567.37|1565.87|1567.45|1565.95|1566.37|1564.87|0
1589218200000|2020-05-11 17:30:00|1567.39|1565.89|1567.28|1565.78|1567.77|1566.27|1566.77|1565.27|0
1589218500000|2020-05-11 17:35:00|1567.26|1565.76|1568.35|1566.85|1568.37|1566.87|1567.25|1565.75|0
1589218800000|2020-05-11 17:40:00|1568.34|1566.84|1566.74|1565.24|1568.37|1566.87|1566.74|1565.24|0
1589219100000|2020-05-11 17:45:00|1566.76|1565.26|1566.29|1564.79|1567.26|1565.76|1566.26|1564.76|0
1589219400000|2020-05-11 17:50:00|1566.27|1564.77|1566.26|1564.76|1566.79|1565.29|1565.76|1564.26|0
1589219700000|2020-05-11 17:55:00|1566.27|1564.77|1564.83|1563.33|1566.74|1565.24|1564.81|1563.31|0
1589220000000|2020-05-11 18:00:00|1564.84|1563.34|1563.64|1562.14|1564.9|1563.4|1563.63|1562.13|0
1589220300000|2020-05-11 18:05:00|1563.63|1562.13|1563.15|1561.65|1563.63|1562.13|1561.7|1560.2|0
1589220600000|2020-05-11 18:10:00|1563.14|1561.64|1561.66|1560.16|1563.14|1561.64|1561.6|1560.1|0
1589220900000|2020-05-11 18:15:00|1561.64|1560.14|1562.41|1560.91|1562.43|1560.93|1561.6|1560.1|0
1589221200000|2020-05-11 18:20:00|1562.43|1560.93|1562.56|1561.06|1563.03|1561.53|1562.41|1560.91|0
1589221500000|2020-05-11 18:25:00|1562.58|1561.08|1561.92|1560.42|1563.06|1561.56|1560.95|1559.45|0
1589221800000|2020-05-11 18:30:00|1561.85|1560.35|1563.1|1561.6|1563.54|1562.04|1561.45|1559.95|0
1589222100000|2020-05-11 18:35:00|1563.11|1561.61|1563.82|1562.32|1563.84|1562.34|1562.8|1561.3|0
1589222400000|2020-05-11 18:40:00|1563.81|1562.31|1563.31|1561.81|1563.84|1562.34|1562.84|1561.34|0
1589222700000|2020-05-11 18:45:00|1563.32|1561.82|1563.34|1561.84|1563.8|1562.3|1562.81|1561.31|0
1589223000000|2020-05-11 18:50:00|1563.35|1561.85|1564.73|1563.23|1564.8|1563.3|1563.31|1561.81|0
1589223300000|2020-05-11 18:55:00|1564.74|1563.24|1564.24|1562.74|1564.76|1563.26|1564.22|1562.72|0
1589223600000|2020-05-11 19:00:00|1564.22|1562.72|1564.86|1563.36|1565.4|1563.9|1564.22|1562.72|0
1589223900000|2020-05-11 19:05:00|1564.87|1563.37|1565.35|1563.85|1565.4|1563.9|1564.33|1562.83|0
1589224200000|2020-05-11 19:10:00|1565.36|1563.86|1564.3|1562.8|1565.41|1563.91|1564.27|1562.77|0
1589224500000|2020-05-11 19:15:00|1564.31|1562.81|1565.21|1563.71|1565.76|1564.26|1564.28|1562.78|0
1589224800000|2020-05-11 19:20:00|1565.14|1563.64|1564.63|1563.13|1565.24|1563.74|1564.18|1562.68|0
1589225100000|2020-05-11 19:25:00|1564.65|1563.15|1564.59|1563.09|1564.68|1563.18|1563.61|1562.11|0
1589225400000|2020-05-11 19:30:00|1564.45|1562.95|1563.4|1561.9|1565.13|1563.63|1563|1561.5|0
1589225700000|2020-05-11 19:35:00|1563.41|1561.91|1563.91|1562.41|1564.43|1562.93|1562.93|1561.43|0
1589226000000|2020-05-11 19:40:00|1563.98|1562.48|1564.44|1562.94|1564.44|1562.94|1563.35|1561.85|0
1589226300000|2020-05-11 19:45:00|1564.46|1562.96|1563.84|1562.34|1564.9|1563.4|1563.47|1561.97|0
1589226600000|2020-05-11 19:50:00|1563.9|1562.4|1562.99|1561.49|1564.43|1562.93|1562.92|1561.42|0
1589226900000|2020-05-11 19:55:00|1563.05|1561.55|1562.1|1560.6|1564.32|1562.82|1561.76|1560.26|0
1589227200000|2020-05-11 20:00:00|1561.73|1560.23|1559.76|1558.26|1562.52|1561.02|1559.76|1558.26|0
1589227500000|2020-05-11 20:05:00|1559.74|1558.24|1559.22|1557.72|1560.56|1559.06|1559.09|1557.59|0
1589227800000|2020-05-11 20:10:00|1559.2|1557.7|1561.73|1560.23|1561.92|1560.42|1559.12|1557.62|0
1589228100000|2020-05-11 20:15:00|1561.69|1560.19|1561.55|1560.05|1561.78|1560.28|1561.39|1559.89|0
1589228400000|2020-05-11 20:20:00|1561.67|1560.17|1561.53|1560.03|1561.67|1560.17|1561.53|1560.03|0
1589228700000|2020-05-11 20:25:00|1561.61|1560.11|1562.22|1560.72|1562.3|1560.8|1561.61|1560.11|0
1589229000000|2020-05-11 20:30:00|1562.2|1560.7|1560.36|1558.86|1562.28|1560.78|1560.12|1558.62|0
1589229300000|2020-05-11 20:35:00|1560.38|1558.88|1560.48|1558.98|1560.59|1559.09|1560.14|1558.64|0
1589229600000|2020-05-11 20:40:00|1560.46|1558.96|1560.68|1559.18|1561.47|1559.97|1560.37|1558.87|0
1589229900000|2020-05-11 20:45:00|1560.7|1559.2|1560.47|1558.97|1561.02|1559.52|1560.37|1558.87|0
1589230200000|2020-05-11 20:50:00|1560.45|1558.95|1560.26|1558.76|1560.47|1558.97|1560.06|1558.56|0
1589230500000|2020-05-11 20:55:00|1560.28|1558.78|1560.18|1558.68|1560.4|1558.9|1559.96|1558.46|0
1589230800000|2020-05-11 21:00:00|1560.22|1558.72|1560.42|1558.92|1560.5|1559|1560.22|1558.72|0
1589231100000|2020-05-11 21:05:00|1560.34|1558.84|1560.3|1558.8|1560.34|1558.84|1560.22|1558.72|0
1589231400000|2020-05-11 21:10:00|1560.34|1558.84|1560.18|1558.68|1560.34|1558.84|1560.1|1558.6|0
1589231700000|2020-05-11 21:15:00|1560.22|1558.72|1560.26|1558.76|1560.26|1558.76|1560.18|1558.68|0
1589232000000|2020-05-11 21:20:00|1560.22|1558.72|1560.42|1558.92|1560.42|1558.92|1560.14|1558.64|0
1589232300000|2020-05-11 21:25:00|1560.38|1558.88|1560.42|1558.92|1560.42|1558.92|1560.38|1558.88|0
1589232600000|2020-05-11 21:30:00|1560.46|1558.96|1560.5|1559|1560.5|1559|1560.42|1558.92|0
1589232900000|2020-05-11 21:35:00|1560.54|1559.04|1560.71|1559.21|1560.83|1559.33|1560.54|1559.04|0
1589233200000|2020-05-11 21:40:00|1560.67|1559.17|1560.67|1559.17|1560.67|1559.17|1560.58|1559.08|0
1589233500000|2020-05-11 21:45:00|1560.58|1559.08|1560.75|1559.25|1560.75|1559.25|1560.54|1559.04|0
1589233800000|2020-05-11 21:50:00|1560.71|1559.21|1560.67|1559.17|1560.71|1559.21|1560.58|1559.08|0
1589234100000|2020-05-11 21:55:00|1560.58|1559.08|1560.48|1558.98|1560.69|1559.19|1560.4|1558.9|0
1589234400000|2020-05-11 22:00:00|1560.54|1559.04|1561.19|1559.69|1561.43|1559.93|1560.44|1558.94|0
1589234700000|2020-05-11 22:05:00|1561.2|1559.7|1561.88|1560.38|1562.08|1560.58|1561.2|1559.7|0
1589235000000|2020-05-11 22:10:00|1561.89|1560.39|1562.08|1560.58|1562.18|1560.68|1561.74|1560.24|0
1589235300000|2020-05-11 22:15:00|1562.1|1560.6|1563.07|1561.57|1563.27|1561.77|1562.1|1560.6|0
1589235600000|2020-05-11 22:20:00|1563.09|1561.59|1563.27|1561.77|1563.96|1562.46|1563.09|1561.59|0
1589235900000|2020-05-11 22:25:00|1563.29|1561.79|1562.87|1561.37|1563.61|1562.11|1562.73|1561.23|0
1589236200000|2020-05-11 22:30:00|1562.91|1561.41|1563.72|1562.22|1564.06|1562.56|1562.91|1561.41|0
1589236500000|2020-05-11 22:35:00|1563.74|1562.24|1563.27|1561.77|1563.82|1562.32|1563.27|1561.77|0
1589236800000|2020-05-11 22:40:00|1563.25|1561.75|1563.07|1561.57|1563.61|1562.11|1562.73|1561.23|0
1589237100000|2020-05-11 22:45:00|1563.06|1561.56|1561.09|1559.59|1563.06|1561.56|1560.44|1558.94|0
1589237400000|2020-05-11 22:50:00|1561.11|1559.61|1561.53|1560.03|1561.74|1560.24|1560.34|1558.84|0
1589237700000|2020-05-11 22:55:00|1561.55|1560.05|1561.74|1560.24|1561.74|1560.24|1561.29|1559.79|0
1589238000000|2020-05-11 23:00:00|1561.73|1560.23|1561.28|1559.78|1561.73|1560.23|1560.89|1559.39|0
1589238300000|2020-05-11 23:05:00|1561.26|1559.76|1561.08|1559.58|1561.28|1559.78|1560.88|1559.38|0
1589238600000|2020-05-11 23:10:00|1561.09|1559.59|1562.27|1560.77|1562.51|1561.01|1561.08|1559.58|0
1589238900000|2020-05-11 23:15:00|1562.25|1560.75|1561.62|1560.12|1562.25|1560.75|1561.18|1559.68|0
1589239200000|2020-05-11 23:20:00|1561.6|1560.1|1559.18|1557.68|1561.62|1560.12|1559.05|1557.55|0
1589239500000|2020-05-11 23:25:00|1559.1|1557.6|1558.79|1557.29|1559.34|1557.84|1558.1|1556.6|0
1589239800000|2020-05-11 23:30:00|1558.78|1557.28|1559.07|1557.57|1559.19|1557.69|1558.44|1556.94|0
1589240100000|2020-05-11 23:35:00|1559.08|1557.58|1557.64|1556.14|1559.31|1557.81|1557.64|1556.14|0
1589240400000|2020-05-11 23:40:00|1557.62|1556.12|1558.08|1556.58|1558.68|1557.18|1557.53|1556.03|0
1589240700000|2020-05-11 23:45:00|1558.09|1556.59|1557.98|1556.48|1558.42|1556.92|1557.78|1556.28|0
1589241000000|2020-05-11 23:50:00|1558|1556.5|1558.63|1557.13|1558.87|1557.37|1557.64|1556.14|0
1589241300000|2020-05-11 23:55:00|1558.61|1557.11|1558.97|1557.47|1559.17|1557.67|1558.42|1556.92|0
1589241600000|2020-05-12 00:00:00|1558.99|1557.49|1558.31|1556.81|1559.86|1558.36|1557.18|1555.68|0
1589241900000|2020-05-12 00:05:00|1558.33|1556.83|1557.37|1555.87|1558.96|1557.46|1557.18|1555.68|0
1589242200000|2020-05-12 00:10:00|1557.36|1555.86|1556.94|1555.44|1558.07|1556.57|1556.74|1555.24|0
1589242500000|2020-05-12 00:15:00|1556.54|1555.04|1556.22|1554.72|1557.03|1555.53|1555.7|1554.2|0
1589242800000|2020-05-12 00:20:00|1556.2|1554.7|1554.85|1553.35|1556.72|1555.22|1554.37|1552.87|0
1589243100000|2020-05-12 00:25:00|1554.84|1553.34|1551.09|1549.59|1555.34|1553.84|1551|1549.5|0
1589243400000|2020-05-12 00:30:00|1551.07|1549.57|1550.63|1549.13|1551.99|1550.49|1550.62|1549.12|0
1589243700000|2020-05-12 00:35:00|1550.62|1549.12|1551.6|1550.1|1552.05|1550.55|1550.12|1548.62|0
1589244000000|2020-05-12 00:40:00|1551.58|1550.08|1552.08|1550.58|1552.58|1551.08|1551.13|1549.63|0
1589244300000|2020-05-12 00:45:00|1552.07|1550.57|1550.09|1548.59|1552.57|1551.07|1550.03|1548.53|0
1589244600000|2020-05-12 00:50:00|1550.1|1548.6|1551.64|1550.14|1551.68|1550.18|1550.09|1548.59|0
1589244900000|2020-05-12 00:55:00|1551.62|1550.12|1550.92|1549.42|1551.64|1550.14|1549.69|1548.19|0
1589245200000|2020-05-12 01:00:00|1550.93|1549.43|1550.65|1549.15|1551.16|1549.66|1549.7|1548.2|0
1589245500000|2020-05-12 01:05:00|1550.64|1549.14|1552.37|1550.87|1552.63|1551.13|1550.18|1548.68|0
1589245800000|2020-05-12 01:10:00|1552.38|1550.88|1552.1|1550.6|1552.63|1551.13|1551.4|1549.9|0
1589246100000|2020-05-12 01:15:00|1552.11|1550.61|1552.6|1551.1|1553.07|1551.57|1551.18|1549.68|0
1589246400000|2020-05-12 01:20:00|1552.59|1551.09|1554.92|1553.42|1554.92|1553.42|1552.1|1550.6|0
1589246700000|2020-05-12 01:25:00|1554.85|1553.35|1555.4|1553.9|1555.84|1554.34|1554.01|1552.51|0
1589247000000|2020-05-12 01:30:00|1555.47|1553.97|1555|1553.5|1555.87|1554.37|1554.95|1553.45|0
1589247300000|2020-05-12 01:35:00|1555.01|1553.51|1552.18|1550.68|1555.01|1553.51|1552.15|1550.65|0
1589247600000|2020-05-12 01:40:00|1552.17|1550.67|1550.15|1548.65|1552.17|1550.67|1549.67|1548.17|0
1589247900000|2020-05-12 01:45:00|1550.14|1548.64|1549.14|1547.64|1550.14|1548.64|1549.09|1547.59|0
1589248200000|2020-05-12 01:50:00|1549.12|1547.62|1551.04|1549.54|1551.06|1549.56|1548.67|1547.17|0
1589248500000|2020-05-12 01:55:00|1551.06|1549.56|1550.81|1549.31|1552|1550.5|1550.59|1549.09|0
1589248800000|2020-05-12 02:00:00|1550.74|1549.24|1551.09|1549.59|1552.04|1550.54|1550.58|1549.08|0
1589249100000|2020-05-12 02:05:00|1551.08|1549.58|1552.3|1550.8|1552.54|1551.04|1551.07|1549.57|0
1589249400000|2020-05-12 02:10:00|1552.23|1550.73|1552.14|1550.64|1552.62|1551.12|1551.59|1550.09|0
1589249700000|2020-05-12 02:15:00|1552.15|1550.65|1550.65|1549.15|1552.6|1551.1|1550.61|1549.11|0
1589250000000|2020-05-12 02:20:00|1550.67|1549.17|1550.25|1548.75|1551.41|1549.91|1550.25|1548.75|0
1589250300000|2020-05-12 02:25:00|1550.24|1548.74|1549.55|1548.05|1550.72|1549.22|1548.81|1547.31|0
1589250600000|2020-05-12 02:30:00|1549.48|1547.98|1549.08|1547.58|1549.56|1548.06|1548.56|1547.06|0
1589250900000|2020-05-12 02:35:00|1549.06|1547.56|1549.56|1548.06|1550.02|1548.52|1549.06|1547.56|0
1589251200000|2020-05-12 02:40:00|1549.55|1548.05|1549.78|1548.28|1550.48|1548.98|1549.52|1548.02|0
1589251500000|2020-05-12 02:45:00|1549.85|1548.35|1550.09|1548.59|1550.55|1549.05|1549.52|1548.02|0
1589251800000|2020-05-12 02:50:00|1550.11|1548.61|1550.12|1548.62|1550.61|1549.11|1550.09|1548.59|0
1589252100000|2020-05-12 02:55:00|1550.11|1548.61|1550.32|1548.82|1550.79|1549.29|1549.79|1548.29|0
1589252400000|2020-05-12 03:00:00|1550.33|1548.83|1549.24|1547.74|1550.79|1549.29|1548.83|1547.33|0
1589252700000|2020-05-12 03:05:00|1549.26|1547.76|1549.35|1547.85|1549.88|1548.38|1549.26|1547.76|0
1589253000000|2020-05-12 03:10:00|1549.33|1547.83|1549.26|1547.76|1549.35|1547.85|1548.74|1547.24|0
1589253300000|2020-05-12 03:15:00|1549.24|1547.74|1549.23|1547.73|1549.76|1548.26|1548.79|1547.29|0
1589253600000|2020-05-12 03:20:00|1549.21|1547.71|1549.21|1547.71|1549.71|1548.21|1548.98|1547.48|0
1589253900000|2020-05-12 03:25:00|1549.2|1547.7|1548.77|1547.27|1549.27|1547.77|1548.73|1547.23|0
1589254200000|2020-05-12 03:30:00|1548.84|1547.34|1548.72|1547.22|1549.23|1547.73|1548.71|1547.21|0
1589254500000|2020-05-12 03:35:00|1548.74|1547.24|1547.44|1545.94|1549.22|1547.72|1547.39|1545.89|0
1589254800000|2020-05-12 03:40:00|1547.3|1545.8|1548.46|1546.96|1548.48|1546.98|1546.96|1545.46|0
1589255100000|2020-05-12 03:45:00|1548.47|1546.97|1548.71|1547.21|1550.15|1548.65|1548.45|1546.95|0
1589255400000|2020-05-12 03:50:00|1548.72|1547.22|1550.18|1548.68|1550.18|1548.68|1548.71|1547.21|0
1589255700000|2020-05-12 03:55:00|1550.21|1548.71|1550.79|1549.29|1551.22|1549.72|1550.19|1548.69|0
1589256000000|2020-05-12 04:00:00|1550.86|1549.36|1551.53|1550.03|1551.74|1550.24|1550.26|1548.76|0
1589256300000|2020-05-12 04:05:00|1551.52|1550.02|1551.72|1550.22|1552.26|1550.76|1550.82|1549.32|0
1589256600000|2020-05-12 04:10:00|1551.73|1550.23|1551.01|1549.51|1551.74|1550.24|1550.76|1549.26|0
1589256900000|2020-05-12 04:15:00|1551.07|1549.57|1553.04|1551.54|1553.49|1551.99|1551.07|1549.57|0
1589257200000|2020-05-12 04:20:00|1553.05|1551.55|1554.03|1552.53|1554.04|1552.54|1552.52|1551.02|0
1589257500000|2020-05-12 04:25:00|1553.89|1552.39|1552.84|1551.34|1554.04|1552.54|1552.81|1551.31|0
1589257800000|2020-05-12 04:30:00|1552.83|1551.33|1552.76|1551.26|1553.79|1552.29|1552.32|1550.82|0
1589258100000|2020-05-12 04:35:00|1552.78|1551.28|1553.78|1552.28|1553.8|1552.3|1552.78|1551.28|0
1589258400000|2020-05-12 04:40:00|1553.79|1552.29|1553.32|1551.82|1553.8|1552.3|1553.07|1551.57|0
1589258700000|2020-05-12 04:45:00|1553.31|1551.81|1554.81|1553.31|1554.81|1553.31|1553.31|1551.81|0
1589259000000|2020-05-12 04:50:00|1554.82|1553.32|1554.31|1552.81|1554.83|1553.33|1553.84|1552.34|0
1589259300000|2020-05-12 04:55:00|1554.3|1552.8|1555.78|1554.28|1556.27|1554.77|1554.3|1552.8|0
1589259600000|2020-05-12 05:00:00|1555.76|1554.26|1556.97|1555.47|1557.67|1556.17|1555.76|1554.26|0
1589259900000|2020-05-12 05:05:00|1557.03|1555.53|1556.14|1554.64|1557.67|1556.17|1556.13|1554.63|0
1589260200000|2020-05-12 05:10:00|1556.15|1554.65|1556.17|1554.67|1556.61|1555.11|1555.66|1554.16|0
1589260500000|2020-05-12 05:15:00|1556.16|1554.66|1557.59|1556.09|1557.61|1556.11|1556.16|1554.66|0
1589260800000|2020-05-12 05:20:00|1557.52|1556.02|1559.03|1557.53|1559.12|1557.62|1557.37|1555.87|0
1589261100000|2020-05-12 05:25:00|1559.02|1557.52|1559.03|1557.53|1559.5|1558|1558.55|1557.05|0
1589261400000|2020-05-12 05:30:00|1559.04|1557.54|1558.58|1557.08|1559.04|1557.54|1557.19|1555.69|0
1589261700000|2020-05-12 05:35:00|1558.6|1557.1|1557.44|1555.94|1558.61|1557.11|1557.16|1555.66|0
1589262000000|2020-05-12 05:40:00|1557.45|1555.95|1557.52|1556.02|1557.95|1556.45|1557.44|1555.94|0
1589262300000|2020-05-12 05:45:00|1557.67|1556.17|1556.95|1555.45|1557.89|1556.39|1556.94|1555.44|0
1589262600000|2020-05-12 05:50:00|1556.94|1555.44|1555.97|1554.47|1556.97|1555.47|1555.46|1553.96|0
1589262900000|2020-05-12 05:55:00|1555.98|1554.48|1555.33|1553.83|1556.02|1554.52|1555.33|1553.83|0
1589263200000|2020-05-12 06:00:00|1555.31|1553.81|1552.23|1550.73|1555.77|1554.27|1552.19|1550.69|0
1589263500000|2020-05-12 06:05:00|1552.21|1550.71|1551.91|1550.41|1553.31|1551.81|1551.39|1549.89|0
1589263800000|2020-05-12 06:10:00|1551.93|1550.43|1550.05|1548.55|1551.95|1550.45|1549.83|1548.33|0
1589264100000|2020-05-12 06:15:00|1550.27|1548.77|1550.47|1548.97|1551.29|1549.79|1550.09|1548.59|0
1589264400000|2020-05-12 06:20:00|1550.46|1548.96|1550.93|1549.43|1551.9|1550.4|1550.43|1548.93|0
1589264700000|2020-05-12 06:25:00|1550.91|1549.41|1550.73|1549.23|1551.18|1549.68|1549.02|1547.52|0
1589265000000|2020-05-12 06:30:00|1550.71|1549.21|1551.21|1549.71|1552.46|1550.96|1550.46|1548.96|75
1589265300000|2020-05-12 06:35:00|1551.08|1549.58|1551.71|1550.21|1552.83|1551.33|1551.08|1549.58|14
1589265600000|2020-05-12 06:40:00|1551.58|1550.08|1552.33|1550.83|1553.33|1551.83|1551.58|1550.08|30
1589265900000|2020-05-12 06:45:00|1552.08|1550.58|1551.21|1549.71|1552.21|1550.71|1550.96|1549.46|53
1589266200000|2020-05-12 06:50:00|1551.08|1549.58|1549.46|1547.96|1551.08|1549.58|1549.21|1547.71|122
1589266500000|2020-05-12 06:55:00|1549.96|1548.46|1550.46|1548.96|1551.45|1549.95|1549.94|1548.44|0
1589266800000|2020-05-12 07:00:00|1550.43|1548.93|1554.83|1554.33|1554.83|1554.33|1544.96|1544.46|5158
1589267100000|2020-05-12 07:05:00|1554.71|1554.21|1554.46|1553.96|1555.96|1555.46|1553.58|1553.08|3680
1589267400000|2020-05-12 07:10:00|1554.08|1553.58|1558.21|1557.71|1558.46|1557.96|1553.83|1553.33|3845
1589267700000|2020-05-12 07:15:00|1558.46|1557.96|1563.46|1562.96|1563.71|1563.21|1558.21|1557.71|3215
1589268000000|2020-05-12 07:20:00|1563.58|1563.08|1562.21|1561.71|1564.21|1563.71|1561.46|1560.96|3429
1589268300000|2020-05-12 07:25:00|1562.08|1561.58|1561.58|1561.08|1563.21|1562.71|1561.46|1560.96|1497
1589268600000|2020-05-12 07:30:00|1561.46|1560.96|1561.21|1560.71|1562.08|1561.58|1560.21|1559.71|3210
1589268900000|2020-05-12 07:35:00|1561.08|1560.58|1560.21|1559.71|1561.46|1560.96|1558.71|1558.21|1181
1589269200000|2020-05-12 07:40:00|1560.08|1559.58|1557.96|1557.46|1560.71|1560.21|1557.96|1557.46|2846
1589269500000|2020-05-12 07:45:00|1557.83|1557.33|1560.21|1559.71|1560.46|1559.96|1557.83|1557.33|2814
1589269800000|2020-05-12 07:50:00|1560.33|1559.83|1559.71|1559.21|1560.58|1560.08|1558.08|1557.58|2142
1589270100000|2020-05-12 07:55:00|1559.83|1559.33|1557.81|1557.31|1560.25|1559.75|1557.81|1557.31|775
1589270400000|2020-05-12 08:00:00|1557.93|1557.43|1556.81|1556.31|1558.31|1557.81|1554.81|1554.31|1244
1589270700000|2020-05-12 08:05:00|1556.68|1556.18|1557.06|1556.56|1557.81|1557.31|1555.56|1555.06|3664
1589271000000|2020-05-12 08:10:00|1557.31|1556.81|1559.43|1558.93|1559.81|1559.31|1557.06|1556.56|895
1589271300000|2020-05-12 08:15:00|1559.31|1558.81|1561.81|1561.31|1562.06|1561.56|1559.31|1558.81|1008
1589271600000|2020-05-12 08:20:00|1561.68|1561.18|1561.81|1561.31|1561.81|1561.31|1560.06|1559.56|3180
1589271900000|2020-05-12 08:25:00|1561.93|1561.43|1562.06|1561.56|1563.06|1562.56|1560.56|1560.06|1938
1589272200000|2020-05-12 08:30:00|1561.93|1561.43|1562.06|1561.56|1563.06|1562.56|1561.06|1560.56|1130
1589272500000|2020-05-12 08:35:00|1562.18|1561.68|1559.93|1559.43|1562.81|1562.31|1559.93|1559.43|1240
1589272800000|2020-05-12 08:40:00|1560.06|1559.56|1558.68|1558.18|1560.31|1559.81|1558.56|1558.06|1760
1589273100000|2020-05-12 08:45:00|1558.56|1558.06|1559.81|1559.31|1559.81|1559.31|1558.56|1558.06|1793
1589273400000|2020-05-12 08:50:00|1559.68|1559.18|1558.06|1557.56|1560.06|1559.56|1557.93|1557.43|1347
1589273700000|2020-05-12 08:55:00|1558.18|1557.68|1557.56|1557.06|1558.43|1557.93|1557.31|1556.81|555
1589274000000|2020-05-12 09:00:00|1557.68|1557.18|1556.18|1555.68|1557.81|1557.31|1555.93|1555.43|860
1589274300000|2020-05-12 09:05:00|1556.31|1555.81|1556.56|1556.06|1556.81|1556.31|1555.31|1554.81|1874
1589274600000|2020-05-12 09:10:00|1556.43|1555.93|1557.56|1557.06|1558.56|1558.06|1556.31|1555.81|825
1589274900000|2020-05-12 09:15:00|1557.68|1557.18|1556.81|1556.31|1558.06|1557.56|1556.81|1556.31|515
1589275200000|2020-05-12 09:20:00|1556.43|1555.93|1556.06|1555.56|1556.56|1556.06|1555.56|1555.06|752
1589275500000|2020-05-12 09:25:00|1556.18|1555.68|1557.81|1557.31|1557.81|1557.31|1555.81|1555.31|694
1589275800000|2020-05-12 09:30:00|1557.68|1557.18|1557.31|1556.81|1557.93|1557.43|1557.06|1556.56|918
1589276100000|2020-05-12 09:35:00|1557.43|1556.93|1556.56|1556.06|1558.31|1557.81|1556.56|1556.06|987
1589276400000|2020-05-12 09:40:00|1556.68|1556.18|1555.56|1555.06|1556.81|1556.31|1555.31|1554.81|970
1589276700000|2020-05-12 09:45:00|1555.68|1555.18|1556.18|1555.68|1556.56|1556.06|1555.06|1554.56|581
1589277000000|2020-05-12 09:50:00|1556.06|1555.56|1558.06|1557.56|1558.31|1557.81|1556.06|1555.56|3500
1589277300000|2020-05-12 09:55:00|1557.93|1557.43|1559.31|1558.81|1559.31|1558.81|1557.81|1557.31|1179
1589277600000|2020-05-12 10:00:00|1559.43|1558.93|1558.06|1557.56|1559.68|1559.18|1557.68|1557.18|3047
1589277900000|2020-05-12 10:05:00|1557.93|1557.43|1559.81|1559.31|1560.06|1559.56|1557.93|1557.43|3548
1589278200000|2020-05-12 10:10:00|1559.93|1559.43|1560.93|1560.43|1560.93|1560.43|1559.31|1558.81|543
1589278500000|2020-05-12 10:15:00|1560.81|1560.31|1562.31|1561.81|1563.06|1562.56|1560.81|1560.31|1407
1589278800000|2020-05-12 10:20:00|1562.43|1561.93|1563.56|1563.06|1563.68|1563.18|1562.06|1561.56|1138
1589279100000|2020-05-12 10:25:00|1563.68|1563.18|1562.56|1562.06|1564.31|1563.81|1562.56|1562.06|4860
1589279400000|2020-05-12 10:30:00|1562.68|1562.18|1564.31|1563.81|1564.31|1563.81|1562.56|1562.06|2844
1589279700000|2020-05-12 10:35:00|1564.18|1563.68|1563.31|1562.81|1564.56|1564.06|1563.06|1562.56|1429
1589280000000|2020-05-12 10:40:00|1563.18|1562.68|1563.81|1563.31|1564.31|1563.81|1563.18|1562.68|1170
1589280300000|2020-05-12 10:45:00|1563.68|1563.18|1563.31|1562.81|1563.68|1563.18|1562.31|1561.81|666
1589280600000|2020-05-12 10:50:00|1563.56|1563.06|1563.43|1562.93|1563.93|1563.43|1563.18|1562.68|333
1589280900000|2020-05-12 10:55:00|1563.56|1563.06|1564.06|1563.56|1564.56|1564.06|1563.31|1562.81|1024
1589281200000|2020-05-12 11:00:00|1563.93|1563.43|1563.81|1563.31|1564.56|1564.06|1563.31|1562.81|487
1589281500000|2020-05-12 11:05:00|1563.56|1563.06|1565.31|1564.81|1566.18|1565.68|1563.56|1563.06|2339
1589281800000|2020-05-12 11:10:00|1565.18|1564.68|1565.06|1564.56|1565.68|1565.18|1564.31|1563.81|949
1589282100000|2020-05-12 11:15:00|1565.18|1564.68|1566.56|1566.06|1566.56|1566.06|1565.06|1564.56|740
1589282400000|2020-05-12 11:20:00|1566.43|1565.93|1567.68|1567.18|1567.81|1567.31|1566.31|1565.81|934
1589282700000|2020-05-12 11:25:00|1567.81|1567.31|1568.06|1567.56|1568.43|1567.93|1566.93|1566.43|926
1589283000000|2020-05-12 11:30:00|1568.18|1567.68|1567.31|1566.81|1568.56|1568.06|1566.56|1566.06|609
1589283300000|2020-05-12 11:35:00|1567.43|1566.93|1566.56|1566.06|1567.68|1567.18|1566.56|1566.06|1453
1589283600000|2020-05-12 11:40:00|1566.93|1566.43|1568.3|1567.8|1568.43|1567.93|1566.93|1566.43|575
1589283900000|2020-05-12 11:45:00|1568.43|1567.93|1569.43|1568.93|1569.93|1569.43|1568.3|1567.8|814
1589284200000|2020-05-12 11:50:00|1569.55|1569.05|1568.3|1567.8|1570.43|1569.93|1567.68|1567.18|1840
1589284500000|2020-05-12 11:55:00|1568.43|1567.93|1567.43|1566.93|1569.18|1568.68|1567.43|1566.93|3509
1589284800000|2020-05-12 12:00:00|1567.55|1567.05|1566.18|1565.68|1567.8|1567.3|1565.68|1565.18|938
1589285100000|2020-05-12 12:05:00|1566.3|1565.8|1566.18|1565.68|1566.43|1565.93|1565.18|1564.68|1079
1589285400000|2020-05-12 12:10:00|1566.3|1565.8|1566.05|1565.55|1567.18|1566.68|1565.93|1565.43|846
1589285700000|2020-05-12 12:15:00|1565.93|1565.43|1565.68|1565.18|1566.18|1565.68|1565.18|1564.68|1139
1589286000000|2020-05-12 12:20:00|1565.8|1565.3|1566.43|1565.93|1566.68|1566.18|1565.43|1564.93|731
1589286300000|2020-05-12 12:25:00|1566.18|1565.68|1566.18|1565.68|1566.93|1566.43|1565.93|1565.43|993
1589286600000|2020-05-12 12:30:00|1566.3|1565.8|1564.93|1564.43|1566.43|1565.93|1564.68|1564.18|1942
1589286900000|2020-05-12 12:35:00|1565.18|1564.68|1567.55|1567.05|1567.68|1567.18|1565.18|1564.68|4278
1589287200000|2020-05-12 12:40:00|1567.43|1566.93|1571.05|1570.55|1571.18|1570.68|1567.43|1566.93|1020
1589287500000|2020-05-12 12:45:00|1570.93|1570.43|1570.68|1570.18|1571.68|1571.18|1570.18|1569.68|1249
1589287800000|2020-05-12 12:50:00|1570.8|1570.3|1569.8|1569.3|1571.05|1570.55|1569.68|1569.18|1219
1589288100000|2020-05-12 12:55:00|1569.68|1569.18|1569.18|1568.68|1570.43|1569.93|1569.05|1568.55|2164
1589288400000|2020-05-12 13:00:00|1569.43|1568.93|1569.18|1568.68|1570.43|1569.93|1568.43|1567.93|1757
1589288700000|2020-05-12 13:05:00|1569.3|1568.8|1569.18|1568.68|1569.3|1568.8|1567.93|1567.43|987
1589289000000|2020-05-12 13:10:00|1569.43|1568.93|1569.43|1568.93|1569.68|1569.18|1567.93|1567.43|3517
1589289300000|2020-05-12 13:15:00|1569.3|1568.8|1570.18|1569.68|1570.43|1569.93|1568.43|1567.93|5693
1589289600000|2020-05-12 13:20:00|1570.05|1569.55|1570.3|1569.8|1570.93|1570.43|1569.93|1569.43|1790
1589289900000|2020-05-12 13:25:00|1570.18|1569.68|1570.55|1570.05|1572.18|1571.68|1570.18|1569.68|2071
1589290200000|2020-05-12 13:30:00|1570.68|1570.18|1572.18|1571.68|1573.18|1572.68|1569.68|1569.18|2675
1589290500000|2020-05-12 13:35:00|1572.43|1571.93|1569.68|1569.18|1572.43|1571.93|1569.3|1568.8|2352
1589290800000|2020-05-12 13:40:00|1569.8|1569.3|1566.3|1565.8|1570.05|1569.55|1566.18|1565.68|2180
1589291100000|2020-05-12 13:45:00|1566.43|1565.93|1564.93|1564.43|1566.68|1566.18|1564.43|1563.93|3184
1589291400000|2020-05-12 13:50:00|1564.8|1564.3|1563.43|1562.93|1565.43|1564.93|1563.05|1562.55|4529
1589291700000|2020-05-12 13:55:00|1563.55|1563.05|1570.43|1569.93|1570.43|1569.93|1563.43|1562.93|4690
1589292000000|2020-05-12 14:00:00|1570.68|1570.18|1571.55|1571.05|1571.93|1571.43|1569.3|1568.8|3140
1589292300000|2020-05-12 14:05:00|1571.43|1570.93|1569.18|1568.68|1571.55|1571.05|1568.93|1568.43|2744
1589292600000|2020-05-12 14:10:00|1569.27|1568.77|1570.39|1569.89|1571.02|1570.52|1567.52|1567.02|2052
1589292900000|2020-05-12 14:15:00|1570.52|1570.02|1571.27|1570.77|1571.64|1571.14|1569.52|1569.02|2231
1589293200000|2020-05-12 14:20:00|1571.02|1570.52|1569.77|1569.27|1571.14|1570.64|1569.02|1568.52|2395
1589293500000|2020-05-12 14:25:00|1570.02|1569.52|1570.77|1570.27|1570.77|1570.27|1568.52|1568.02|4664
1589293800000|2020-05-12 14:30:00|1570.52|1570.02|1569.64|1569.14|1572.02|1571.52|1569.02|1568.52|3873
1589294100000|2020-05-12 14:35:00|1569.52|1569.02|1568.27|1567.77|1570.77|1570.27|1568.02|1567.52|1822
1589294400000|2020-05-12 14:40:00|1568.39|1567.89|1568.27|1567.77|1569.77|1569.27|1567.52|1567.02|2260
1589294700000|2020-05-12 14:45:00|1568.52|1568.02|1564.77|1564.27|1569.27|1568.77|1564.27|1563.77|3443
1589295000000|2020-05-12 14:50:00|1564.64|1564.14|1567.27|1566.77|1567.39|1566.89|1564.52|1564.02|1773
1589295300000|2020-05-12 14:55:00|1567.39|1566.89|1567.27|1566.77|1568.27|1567.77|1566.52|1566.02|1466
1589295600000|2020-05-12 15:00:00|1567.52|1567.02|1566.02|1565.52|1567.52|1567.02|1565.27|1564.77|6016
1589295900000|2020-05-12 15:05:00|1566.27|1565.77|1569.27|1568.77|1569.27|1568.77|1565.77|1565.27|1436
1589296200000|2020-05-12 15:10:00|1569.39|1568.89|1569.02|1568.52|1570.02|1569.52|1568.02|1567.52|4126
1589296500000|2020-05-12 15:15:00|1568.77|1568.27|1570.52|1570.02|1570.52|1570.02|1568.52|1568.02|2093
1589296800000|2020-05-12 15:20:00|1570.39|1569.89|1571.53|1570.03|1571.53|1570.77|1569.77|1569.27|3817
1589297100000|2020-05-12 15:25:00|1571.52|1570.02|1570.43|1568.93|1572.58|1571.08|1569.51|1568.01|1182
1589297400000|2020-05-12 15:30:00|1570.42|1568.92|1568.64|1567.14|1571.39|1569.89|1568.52|1567.02|554
1589297700000|2020-05-12 15:35:00|1568.52|1567.02|1569.77|1568.27|1570.14|1568.64|1568.39|1566.89|8933
1589298000000|2020-05-12 15:40:00|1569.89|1568.39|1569.52|1568.02|1570.27|1568.77|1569.27|1567.77|77
1589298300000|2020-05-12 15:45:00|1569.39|1567.89|1567.77|1566.27|1569.39|1567.89|1567.27|1565.77|43
1589298600000|2020-05-12 15:50:00|1568.02|1566.52|1568.89|1567.39|1569.02|1567.52|1568.02|1566.52|18
1589298900000|2020-05-12 15:55:00|1569.02|1567.52|1570.27|1568.77|1570.39|1568.89|1568.64|1567.14|84
1589299200000|2020-05-12 16:00:00|1570.28|1568.78|1570.3|1568.8|1570.34|1568.84|1569.72|1568.22|0
1589299500000|2020-05-12 16:05:00|1570.31|1568.81|1569.34|1567.84|1570.31|1568.81|1569.29|1567.79|0
1589299800000|2020-05-12 16:10:00|1569.32|1567.82|1569.23|1567.73|1569.32|1567.82|1568.25|1566.75|0
1589300100000|2020-05-12 16:15:00|1569.24|1567.74|1569.39|1567.89|1569.39|1567.89|1567.83|1566.33|529
1589300400000|2020-05-12 16:20:00|1569.42|1567.92|1569.41|1567.91|1569.91|1568.41|1568.84|1567.34|0
1589300700000|2020-05-12 16:25:00|1569.39|1567.89|1569.05|1567.55|1569.97|1568.47|1569.05|1567.55|0
1589301000000|2020-05-12 16:30:00|1569.04|1567.54|1568.98|1567.48|1570.03|1568.53|1568.04|1566.54|0
1589301300000|2020-05-12 16:35:00|1568.96|1567.46|1569.1|1567.6|1569.11|1567.61|1568.48|1566.98|0
1589301600000|2020-05-12 16:40:00|1569.08|1567.58|1568.08|1566.58|1569.1|1567.6|1567.56|1566.06|0
1589301900000|2020-05-12 16:45:00|1568.07|1566.57|1567.66|1566.16|1568.55|1567.05|1567.62|1566.12|0
1589302200000|2020-05-12 16:50:00|1567.65|1566.15|1568.05|1566.55|1568.06|1566.56|1567.08|1565.58|0
1589302500000|2020-05-12 16:55:00|1568.06|1566.56|1568.63|1567.13|1569.59|1568.09|1568.05|1566.55|0
1589302800000|2020-05-12 17:00:00|1568.61|1567.11|1566.98|1565.48|1568.66|1567.16|1566.48|1564.98|0
1589303100000|2020-05-12 17:05:00|1566.97|1565.47|1567.45|1565.95|1567.97|1566.47|1566.97|1565.47|0
1589303400000|2020-05-12 17:10:00|1567.44|1565.94|1564.85|1563.35|1567.44|1565.94|1564.38|1562.88|0
1589303700000|2020-05-12 17:15:00|1564.87|1563.37|1563.75|1562.25|1565.4|1563.9|1563.27|1561.77|0
1589304000000|2020-05-12 17:20:00|1563.72|1562.22|1560.85|1559.35|1564.25|1562.75|1560.83|1559.33|0
1589304300000|2020-05-12 17:25:00|1560.83|1559.33|1561.19|1559.69|1561.5|1560|1560.32|1558.82|0
1589304600000|2020-05-12 17:30:00|1561.12|1559.62|1562.32|1560.82|1562.33|1560.83|1560.46|1558.96|0
1589304900000|2020-05-12 17:35:00|1562.33|1560.83|1562.98|1561.48|1563.5|1562|1561.77|1560.27|0
1589305200000|2020-05-12 17:40:00|1562.95|1561.45|1562.02|1560.52|1563.02|1561.52|1561.97|1560.47|0
1589305500000|2020-05-12 17:45:00|1562.01|1560.51|1563.04|1561.54|1563.52|1562.02|1561.99|1560.49|0
1589305800000|2020-05-12 17:50:00|1563.02|1561.52|1563.61|1562.11|1563.61|1562.11|1562.59|1561.09|0
1589306100000|2020-05-12 17:55:00|1563.6|1562.1|1563.67|1562.17|1563.67|1562.17|1563.12|1561.62|0
1589306400000|2020-05-12 18:00:00|1563.66|1562.16|1563.55|1562.05|1564.6|1563.1|1563.11|1561.61|0
1589306700000|2020-05-12 18:05:00|1563.57|1562.07|1562.56|1561.06|1563.6|1562.1|1562.09|1560.59|0
1589307000000|2020-05-12 18:10:00|1562.49|1560.99|1560.53|1559.03|1562.58|1561.08|1560.53|1559.03|0
1589307300000|2020-05-12 18:15:00|1560.52|1559.02|1559.52|1558.02|1561.07|1559.57|1558.51|1557.01|0
1589307600000|2020-05-12 18:20:00|1559.53|1558.03|1561.06|1559.56|1561.49|1559.99|1559.53|1558.03|0
1589307900000|2020-05-12 18:25:00|1561.05|1559.55|1561.32|1559.82|1561.8|1560.3|1560.8|1559.3|0
1589308200000|2020-05-12 18:30:00|1561.31|1559.81|1561.76|1560.26|1561.78|1560.28|1559.77|1558.27|0
1589308500000|2020-05-12 18:35:00|1561.69|1560.19|1562.38|1560.88|1562.87|1561.37|1560.28|1558.78|0
1589308800000|2020-05-12 18:40:00|1562.36|1560.86|1560.83|1559.33|1562.41|1560.91|1559.24|1557.74|0
1589309100000|2020-05-12 18:45:00|1560.84|1559.34|1560.88|1559.38|1561.84|1560.34|1559.85|1558.35|0
1589309400000|2020-05-12 18:50:00|1560.87|1559.37|1562.53|1561.03|1562.54|1561.04|1560.4|1558.9|0
1589309700000|2020-05-12 18:55:00|1562.5|1561|1562.18|1560.68|1562.71|1561.21|1561.54|1560.04|0
1589310000000|2020-05-12 19:00:00|1562.16|1560.66|1562.48|1560.98|1562.98|1561.48|1561.11|1559.61|0
1589310300000|2020-05-12 19:05:00|1562.47|1560.97|1562.51|1561.01|1563.04|1561.54|1561.98|1560.48|0
1589310600000|2020-05-12 19:10:00|1562.49|1560.99|1559.94|1558.44|1562.49|1560.99|1559.89|1558.39|0
1589310900000|2020-05-12 19:15:00|1559.92|1558.42|1558.85|1557.35|1560.9|1559.4|1558.82|1557.32|0
1589311200000|2020-05-12 19:20:00|1558.83|1557.33|1557.67|1556.17|1559.35|1557.85|1557.67|1556.17|0
1589311500000|2020-05-12 19:25:00|1557.65|1556.15|1557.56|1556.06|1558.33|1556.83|1557.55|1556.05|0
1589311800000|2020-05-12 19:30:00|1557.55|1556.05|1556.81|1555.31|1558.59|1557.09|1556.77|1555.27|0
1589312100000|2020-05-12 19:35:00|1556.84|1555.34|1554.4|1552.9|1556.88|1555.38|1553.92|1552.42|0
1589312400000|2020-05-12 19:40:00|1554.39|1552.89|1550.97|1549.47|1554.39|1552.89|1550.47|1548.97|0
1589312700000|2020-05-12 19:45:00|1550.96|1549.46|1550.89|1549.39|1552.53|1551.03|1549.87|1548.37|0
1589313000000|2020-05-12 19:50:00|1550.92|1549.42|1549.26|1547.76|1550.92|1549.42|1549.06|1547.56|0
1589313300000|2020-05-12 19:55:00|1549.27|1547.77|1545.43|1543.93|1550.34|1548.84|1545.43|1543.93|0
1589313600000|2020-05-12 20:00:00|1545.49|1543.99|1543.06|1541.56|1545.66|1544.16|1542.29|1540.79|0
1589313900000|2020-05-12 20:05:00|1543.02|1541.52|1544.2|1542.7|1544.4|1542.9|1542.3|1540.8|0
1589314200000|2020-05-12 20:10:00|1544.22|1542.72|1541.31|1539.81|1544.64|1543.14|1540.73|1539.23|0
1589314500000|2020-05-12 20:15:00|1541.27|1539.77|1541.16|1539.66|1541.56|1540.06|1540.9|1539.4|0
1589314800000|2020-05-12 20:20:00|1541.12|1539.62|1541.25|1539.75|1541.32|1539.82|1540.67|1539.17|0
1589315100000|2020-05-12 20:25:00|1541.16|1539.66|1541.15|1539.65|1541.38|1539.88|1541.03|1539.53|0
1589315400000|2020-05-12 20:30:00|1540.97|1539.47|1539.99|1538.49|1542.52|1541.02|1537.3|1535.8|0
1589315700000|2020-05-12 20:35:00|1540.01|1538.51|1539.41|1537.91|1540.09|1538.59|1538.21|1536.71|0
1589316000000|2020-05-12 20:40:00|1539.39|1537.89|1537.02|1535.52|1539.39|1537.89|1537.02|1535.52|0
1589316300000|2020-05-12 20:45:00|1537|1535.5|1538.44|1536.94|1539.11|1537.61|1536.72|1535.22|0
1589316600000|2020-05-12 20:50:00|1538.46|1536.96|1537.28|1535.78|1538.75|1537.25|1536.71|1535.21|0
1589316900000|2020-05-12 20:55:00|1537.3|1535.8|1537.16|1535.66|1538.33|1536.83|1536.57|1535.07|0
1589317200000|2020-05-12 21:00:00|1537.2|1535.7|1536.72|1535.22|1537.47|1535.97|1536.68|1535.18|0
1589317500000|2020-05-12 21:05:00|1536.76|1535.26|1536.27|1534.77|1536.76|1535.26|1536.23|1534.73|0
1589317800000|2020-05-12 21:10:00|1536.31|1534.81|1536.07|1534.57|1536.46|1534.96|1535.95|1534.45|0
1589318100000|2020-05-12 21:15:00|1536.03|1534.53|1536.35|1534.85|1536.35|1534.85|1535.9|1534.4|0
1589318400000|2020-05-12 21:20:00|1536.27|1534.77|1536.66|1535.16|1536.66|1535.16|1535.86|1534.36|0
1589318700000|2020-05-12 21:25:00|1536.62|1535.12|1537.06|1535.56|1537.06|1535.56|1536.54|1535.04|0
1589319000000|2020-05-12 21:30:00|1537.02|1535.52|1539.18|1537.68|1539.22|1537.72|1537.02|1535.52|0
1589319300000|2020-05-12 21:35:00|1539.14|1537.64|1538.96|1537.46|1539.53|1538.03|1538.96|1537.46|0
1589319600000|2020-05-12 21:40:00|1538.83|1537.33|1538.31|1536.81|1539|1537.5|1538.14|1536.64|0
1589319900000|2020-05-12 21:45:00|1538.39|1536.89|1538.45|1536.95|1538.45|1536.95|1538.27|1536.77|0
1589320200000|2020-05-12 21:50:00|1538.53|1537.03|1538.53|1537.03|1538.85|1537.35|1538.53|1537.03|0
1589320500000|2020-05-12 21:55:00|1538.57|1537.07|1538.03|1536.53|1538.69|1537.19|1538.03|1536.53|0
1589320800000|2020-05-12 22:00:00|1538.05|1536.55|1537.91|1536.41|1539.46|1537.96|1534.83|1533.33|0
1589321100000|2020-05-12 22:05:00|1537.93|1536.43|1541.61|1540.11|1542.48|1540.98|1537.52|1536.02|0
1589321400000|2020-05-12 22:10:00|1541.6|1540.1|1542.97|1541.47|1542.97|1541.47|1540.84|1539.34|0
1589321700000|2020-05-12 22:15:00|1542.96|1541.46|1541.98|1540.48|1542.97|1541.47|1541.67|1540.17|0
1589322000000|2020-05-12 22:20:00|1542|1540.5|1541.88|1540.38|1542.87|1541.37|1541.67|1540.17|0
1589322300000|2020-05-12 22:25:00|1541.92|1540.42|1540.74|1539.24|1542.69|1541.19|1540.74|1539.24|0
1589322600000|2020-05-12 22:30:00|1540.76|1539.26|1540.4|1538.9|1541.29|1539.79|1539.5|1538|0
1589322900000|2020-05-12 22:35:00|1540.38|1538.88|1539.95|1538.45|1541.29|1539.79|1539.85|1538.35|0
1589323200000|2020-05-12 22:40:00|1539.93|1538.43|1541.84|1540.34|1541.95|1540.45|1539.75|1538.25|0
1589323500000|2020-05-12 22:45:00|1541.86|1540.36|1540.3|1538.8|1542.39|1540.89|1540.05|1538.55|0
1589323800000|2020-05-12 22:50:00|1540.29|1538.79|1540.95|1539.45|1541.09|1539.59|1540.19|1538.69|0
1589324100000|2020-05-12 22:55:00|1540.96|1539.46|1540.49|1538.99|1541.39|1539.89|1540.49|1538.99|0
1589324400000|2020-05-12 23:00:00|1540.51|1539.01|1541.18|1539.68|1541.18|1539.68|1539.64|1538.14|0
1589324700000|2020-05-12 23:05:00|1541.17|1539.67|1541.14|1539.64|1542.08|1540.58|1540.45|1538.95|0
1589325000000|2020-05-12 23:10:00|1541.12|1539.62|1541.04|1539.54|1541.5|1540|1540.45|1538.95|0
1589325300000|2020-05-12 23:15:00|1541.06|1539.56|1541.35|1539.85|1541.9|1540.4|1540.95|1539.45|0
1589325600000|2020-05-12 23:20:00|1541.39|1539.89|1540.59|1539.09|1541.79|1540.29|1540.59|1539.09|0
1589325900000|2020-05-12 23:25:00|1540.61|1539.11|1541.04|1539.54|1541.04|1539.54|1540.14|1538.64|0
1589326200000|2020-05-12 23:30:00|1541.1|1539.6|1540.14|1538.64|1541.69|1540.19|1540.14|1538.64|0
1589326500000|2020-05-12 23:35:00|1540.13|1538.63|1535.99|1534.49|1540.13|1538.63|1535.11|1533.61|0
1589326800000|2020-05-12 23:40:00|1536.01|1534.51|1534.7|1533.2|1536.89|1535.39|1534.25|1532.75|0
1589327100000|2020-05-12 23:45:00|1534.72|1533.22|1534.65|1533.15|1535.25|1533.75|1533.7|1532.2|0
1589327400000|2020-05-12 23:50:00|1534.66|1533.16|1534.68|1533.18|1535.79|1534.29|1534.48|1532.98|0
1589327700000|2020-05-12 23:55:00|1534.69|1533.19|1534.97|1533.47|1535.17|1533.67|1533.97|1532.47|0
1589328000000|2020-05-13 00:00:00|1534.99|1533.49|1536.88|1535.38|1536.97|1535.47|1534.73|1533.23|0
1589328300000|2020-05-13 00:05:00|1536.97|1535.47|1535.96|1534.46|1537.41|1535.91|1535.62|1534.12|0
1589328600000|2020-05-13 00:10:00|1535.94|1534.44|1536.09|1534.59|1536.09|1534.59|1534.08|1532.58|0
1589328900000|2020-05-13 00:15:00|1536.11|1534.61|1539.37|1537.87|1539.39|1537.89|1536.11|1534.61|0
1589329200000|2020-05-13 00:20:00|1539.36|1537.86|1539.45|1537.95|1540.88|1539.38|1539.34|1537.84|0
1589329500000|2020-05-13 00:25:00|1539.42|1537.92|1540.83|1539.33|1540.85|1539.35|1538.47|1536.97|0
1589329800000|2020-05-13 00:30:00|1540.82|1539.32|1541.4|1539.9|1542.8|1541.3|1540.39|1538.89|0
1589330100000|2020-05-13 00:35:00|1541.41|1539.91|1540.44|1538.94|1541.65|1540.15|1539.89|1538.39|0
1589330400000|2020-05-13 00:40:00|1540.57|1539.07|1542.86|1541.36|1542.89|1541.39|1540.44|1538.94|0
1589330700000|2020-05-13 00:45:00|1542.88|1541.38|1544.32|1542.82|1544.36|1542.86|1541.92|1540.42|0
1589331000000|2020-05-13 00:50:00|1544.33|1542.83|1541.07|1539.57|1544.33|1542.83|1540.58|1539.08|0
1589331300000|2020-05-13 00:55:00|1541.05|1539.55|1542.01|1540.51|1542.01|1540.51|1540.53|1539.03|0
1589331600000|2020-05-13 01:00:00|1542.03|1540.53|1543.48|1541.98|1544.41|1542.91|1542.03|1540.53|0
1589331900000|2020-05-13 01:05:00|1543.49|1541.99|1541.02|1539.52|1543.51|1542.01|1540.55|1539.05|0
1589332200000|2020-05-13 01:10:00|1541.04|1539.54|1541.02|1539.52|1541.04|1539.54|1539.56|1538.06|0
1589332500000|2020-05-13 01:15:00|1541.01|1539.51|1539.52|1538.02|1541.02|1539.52|1539.06|1537.56|0
1589332800000|2020-05-13 01:20:00|1539.45|1537.95|1540.02|1538.52|1540.52|1539.02|1539.04|1537.54|0
1589333100000|2020-05-13 01:25:00|1540|1538.5|1541.95|1540.45|1542.47|1540.97|1540|1538.5|0
1589333400000|2020-05-13 01:30:00|1541.97|1540.47|1540.3|1538.8|1541.97|1540.47|1538.96|1537.46|0
1589333700000|2020-05-13 01:35:00|1540.29|1538.79|1540.84|1539.34|1541.34|1539.84|1539.33|1537.83|0
1589334000000|2020-05-13 01:40:00|1540.85|1539.35|1539.02|1537.52|1541.29|1539.79|1538.98|1537.48|0
1589334300000|2020-05-13 01:45:00|1539.01|1537.51|1538.55|1537.05|1539.55|1538.05|1538.53|1537.03|0
1589334600000|2020-05-13 01:50:00|1538.56|1537.06|1540.61|1539.11|1541.09|1539.59|1538.55|1537.05|0
1589334900000|2020-05-13 01:55:00|1540.67|1539.17|1541.55|1540.05|1542.02|1540.52|1540.61|1539.11|0
1589335200000|2020-05-13 02:00:00|1541.57|1540.07|1542.61|1541.11|1542.63|1541.13|1541.08|1539.58|0
1589335500000|2020-05-13 02:05:00|1542.6|1541.1|1542.67|1541.17|1543.12|1541.62|1542.16|1540.66|0
1589335800000|2020-05-13 02:10:00|1542.66|1541.16|1543.12|1541.62|1543.14|1541.64|1542.18|1540.68|0
1589336100000|2020-05-13 02:15:00|1543.11|1541.61|1543.33|1541.83|1543.64|1542.14|1543.03|1541.53|0
1589336400000|2020-05-13 02:20:00|1543.26|1541.76|1543.11|1541.61|1543.56|1542.06|1542.62|1541.12|0
1589336700000|2020-05-13 02:25:00|1543.12|1541.62|1544.08|1542.58|1545.01|1543.51|1543.11|1541.61|0
1589337000000|2020-05-13 02:30:00|1544.06|1542.56|1546.02|1544.52|1546.48|1544.98|1543.56|1542.06|0
1589337300000|2020-05-13 02:35:00|1546.01|1544.51|1547.35|1545.85|1547.36|1545.86|1545.98|1544.48|0
1589337600000|2020-05-13 02:40:00|1547.36|1545.86|1548.38|1546.88|1548.82|1547.32|1547.36|1545.86|0
1589337900000|2020-05-13 02:45:00|1548.44|1546.94|1546.93|1545.43|1548.6|1547.1|1546.93|1545.43|0
1589338200000|2020-05-13 02:50:00|1546.94|1545.44|1547.42|1545.92|1547.9|1546.4|1546.93|1545.43|0
1589338500000|2020-05-13 02:55:00|1547.41|1545.91|1547.31|1545.81|1547.77|1546.27|1546.84|1545.34|0
1589338800000|2020-05-13 03:00:00|1547.33|1545.83|1548.74|1547.24|1548.74|1547.24|1546.81|1545.31|0
1589339100000|2020-05-13 03:05:00|1548.73|1547.23|1548.56|1547.06|1549.25|1547.75|1548.25|1546.75|0
1589339400000|2020-05-13 03:10:00|1548.55|1547.05|1547.11|1545.61|1548.56|1547.06|1546.65|1545.15|0
1589339700000|2020-05-13 03:15:00|1547.13|1545.63|1547.56|1546.06|1547.61|1546.11|1547.1|1545.6|0
1589340000000|2020-05-13 03:20:00|1547.54|1546.04|1547.56|1546.06|1547.57|1546.07|1546.58|1545.08|0
1589340300000|2020-05-13 03:25:00|1547.63|1546.13|1548.12|1546.62|1548.12|1546.62|1547.63|1546.13|0
1589340600000|2020-05-13 03:30:00|1548.1|1546.6|1548.13|1546.63|1548.65|1547.15|1547.67|1546.17|0
1589340900000|2020-05-13 03:35:00|1548.14|1546.64|1548.68|1547.18|1548.68|1547.18|1548.12|1546.62|0
1589341200000|2020-05-13 03:40:00|1548.67|1547.17|1549.33|1547.83|1549.79|1548.29|1548.64|1547.14|0
1589341500000|2020-05-13 03:45:00|1549.34|1547.84|1549.82|1548.32|1550.28|1548.78|1549.34|1547.84|0
1589341800000|2020-05-13 03:50:00|1549.84|1548.34|1549.85|1548.35|1550.31|1548.81|1549.81|1548.31|0
1589342100000|2020-05-13 03:55:00|1549.83|1548.33|1549.98|1548.48|1550.42|1548.92|1549.36|1547.86|0
1589342400000|2020-05-13 04:00:00|1550.05|1548.55|1549.41|1547.91|1550.42|1548.92|1549.38|1547.88|0
1589342700000|2020-05-13 04:05:00|1549.43|1547.93|1548.49|1546.99|1549.67|1548.17|1548.49|1546.99|0
1589343000000|2020-05-13 04:10:00|1548.5|1547|1548.94|1547.44|1548.99|1547.49|1548.46|1546.96|0
1589343300000|2020-05-13 04:15:00|1548.93|1547.43|1548.94|1547.44|1548.97|1547.47|1548.91|1547.41|0
1589343600000|2020-05-13 04:20:00|1548.92|1547.42|1549.95|1548.45|1549.95|1548.45|1548.91|1547.41|0
1589343900000|2020-05-13 04:25:00|1549.93|1548.43|1549.97|1548.47|1550.01|1548.51|1549.49|1547.99|0
1589344200000|2020-05-13 04:30:00|1549.99|1548.49|1550.49|1548.99|1551|1549.5|1549.99|1548.49|0
1589344500000|2020-05-13 04:35:00|1550.5|1549|1550.97|1549.47|1550.97|1549.47|1550.46|1548.96|0
1589344800000|2020-05-13 04:40:00|1550.99|1549.49|1551.04|1549.54|1551.95|1550.45|1550.96|1549.46|0
1589345100000|2020-05-13 04:45:00|1551.02|1549.52|1551.55|1550.05|1552.02|1550.52|1551.02|1549.52|0
1589345400000|2020-05-13 04:50:00|1551.54|1550.04|1551.99|1550.49|1552.02|1550.52|1551.06|1549.56|0
1589345700000|2020-05-13 04:55:00|1552.01|1550.51|1552.46|1550.96|1552.47|1550.97|1551.55|1550.05|0
1589346000000|2020-05-13 05:00:00|1552.52|1551.02|1550.63|1549.13|1553.01|1551.51|1550.59|1549.09|0
1589346300000|2020-05-13 05:05:00|1550.76|1549.26|1550.6|1549.1|1551.57|1550.07|1550.6|1549.1|0
1589346600000|2020-05-13 05:10:00|1550.62|1549.12|1551.05|1549.55|1551.07|1549.57|1549.64|1548.14|0
1589346900000|2020-05-13 05:15:00|1551.02|1549.52|1549.56|1548.06|1551.05|1549.55|1549.56|1548.06|0
1589347200000|2020-05-13 05:20:00|1549.59|1548.09|1550.05|1548.55|1550.06|1548.56|1549.58|1548.08|0
1589347500000|2020-05-13 05:25:00|1550.19|1548.69|1549.57|1548.07|1550.49|1548.99|1549.06|1547.56|0
1589347800000|2020-05-13 05:30:00|1549.55|1548.05|1551.02|1549.52|1551.54|1550.04|1549.53|1548.03|0
1589348100000|2020-05-13 05:35:00|1551.04|1549.54|1551.43|1549.93|1552.13|1550.63|1550.49|1548.99|0
1589348400000|2020-05-13 05:40:00|1551.62|1550.12|1551.61|1550.11|1552.57|1551.07|1551.59|1550.09|0
1589348700000|2020-05-13 05:45:00|1551.62|1550.12|1551|1549.5|1552.08|1550.58|1551|1549.5|0
1589349000000|2020-05-13 05:50:00|1550.98|1549.48|1545.58|1544.08|1551.02|1549.52|1545.04|1543.54|0
1589349300000|2020-05-13 05:55:00|1545.56|1544.06|1548.73|1547.23|1548.98|1547.48|1545.54|1544.04|0
1589349600000|2020-05-13 06:00:00|1548.66|1547.16|1550.36|1548.86|1551.44|1549.94|1548|1546.5|0
1589349900000|2020-05-13 06:05:00|1550.35|1548.85|1549.99|1548.49|1550.38|1548.88|1548.49|1546.99|0
1589350200000|2020-05-13 06:10:00|1550|1548.5|1551.94|1550.44|1552.44|1550.94|1549.99|1548.49|0
1589350500000|2020-05-13 06:15:00|1551.96|1550.46|1552.5|1551|1552.5|1551|1551.45|1549.95|0
1589350800000|2020-05-13 06:20:00|1552.51|1551.01|1551.48|1549.98|1552.51|1551.01|1550.99|1549.49|0
1589351100000|2020-05-13 06:25:00|1551.41|1549.91|1551.97|1550.47|1552|1550.5|1551.02|1549.52|0
1589351400000|2020-05-13 06:30:00|1551.83|1550.33|1553.02|1551.52|1554.89|1553.39|1551.51|1550.01|123
1589351700000|2020-05-13 06:35:00|1552.89|1551.39|1553.27|1551.77|1553.39|1551.89|1552.52|1551.02|10
1589352000000|2020-05-13 06:40:00|1553.14|1551.64|1553.27|1551.77|1553.39|1551.89|1552.52|1551.02|15
1589352300000|2020-05-13 06:45:00|1553.02|1551.52|1550.39|1548.89|1553.02|1551.52|1550.39|1548.89|92
1589352600000|2020-05-13 06:50:00|1550.52|1549.02|1550.02|1548.52|1551.14|1549.64|1548.77|1547.27|88
1589352900000|2020-05-13 06:55:00|1550.12|1548.62|1550.74|1549.24|1551.22|1549.72|1550.12|1548.62|0
1589353200000|2020-05-13 07:00:00|1550.76|1549.26|1549.52|1549.02|1552.77|1552.27|1545.27|1544.77|5065
1589353500000|2020-05-13 07:05:00|1549.77|1549.27|1548.52|1548.02|1550.64|1550.14|1547.39|1546.89|5922
1589353800000|2020-05-13 07:10:00|1548.39|1547.89|1548.02|1547.52|1550.39|1549.89|1546.52|1546.02|4879
1589354100000|2020-05-13 07:15:00|1548.14|1547.64|1547.02|1546.52|1549.02|1548.52|1544.89|1544.39|3707
1589354400000|2020-05-13 07:20:00|1546.89|1546.39|1547.27|1546.77|1547.77|1547.27|1545.52|1545.02|1739
1589354700000|2020-05-13 07:25:00|1547.39|1546.89|1543.77|1543.27|1548.39|1547.89|1543.39|1542.89|2101
1589355000000|2020-05-13 07:30:00|1543.89|1543.39|1540.89|1540.39|1543.89|1543.39|1540.77|1540.27|3812
1589355300000|2020-05-13 07:35:00|1540.77|1540.27|1539.27|1538.77|1540.77|1540.27|1538.02|1537.52|3071
1589355600000|2020-05-13 07:40:00|1539.04|1538.54|1543.16|1542.66|1543.29|1542.79|1538.79|1538.29|2846
1589355900000|2020-05-13 07:45:00|1543.04|1542.54|1542.04|1541.54|1543.04|1542.54|1541.41|1540.91|1272
1589356200000|2020-05-13 07:50:00|1541.91|1541.41|1541.54|1541.04|1542.91|1542.41|1540.79|1540.29|830
1589356500000|2020-05-13 07:55:00|1541.29|1540.79|1538.54|1538.04|1541.54|1541.04|1538.29|1537.79|2116
1589356800000|2020-05-13 08:00:00|1538.79|1538.29|1535.29|1534.79|1539.41|1538.91|1534.79|1534.29|4143
1589357100000|2020-05-13 08:05:00|1535.41|1534.91|1539.16|1538.66|1539.54|1539.04|1535.41|1534.91|1979
1589357400000|2020-05-13 08:10:00|1539.04|1538.54|1542.04|1541.54|1542.29|1541.79|1538.66|1538.16|1580
1589357700000|2020-05-13 08:15:00|1541.79|1541.29|1540.54|1540.04|1542.04|1541.54|1539.54|1539.04|811
1589358000000|2020-05-13 08:20:00|1540.41|1539.91|1539.66|1539.16|1541.29|1540.79|1539.16|1538.66|1834
1589358300000|2020-05-13 08:25:00|1539.54|1539.04|1541.79|1541.29|1541.79|1541.29|1539.29|1538.79|5065
1589358600000|2020-05-13 08:30:00|1542.04|1541.54|1542.16|1541.66|1542.29|1541.79|1539.91|1539.41|2427
1589358900000|2020-05-13 08:35:00|1542.04|1541.54|1541.91|1541.41|1543.29|1542.79|1541.79|1541.29|4953
1589359200000|2020-05-13 08:40:00|1542.04|1541.54|1542.29|1541.79|1542.54|1542.04|1540.66|1540.16|2805
1589359500000|2020-05-13 08:45:00|1542.16|1541.66|1538.91|1538.41|1542.16|1541.66|1538.66|1538.16|1238
1589359800000|2020-05-13 08:50:00|1538.79|1538.29|1538.04|1537.54|1539.54|1539.04|1536.79|1536.29|1525
1589360100000|2020-05-13 08:55:00|1537.91|1537.41|1537.29|1536.79|1538.66|1538.16|1536.91|1536.41|2157
1589360400000|2020-05-13 09:00:00|1537.16|1536.66|1535.54|1535.04|1537.29|1536.79|1535.41|1534.91|3290
1589360700000|2020-05-13 09:05:00|1535.41|1534.91|1539.29|1538.79|1539.41|1538.91|1535.41|1534.91|1227
1589361000000|2020-05-13 09:10:00|1539.41|1538.91|1537.29|1536.79|1540.04|1539.54|1537.29|1536.79|1262
1589361300000|2020-05-13 09:15:00|1537.41|1536.91|1538.16|1537.66|1539.29|1538.79|1537.04|1536.54|5327
1589361600000|2020-05-13 09:20:00|1538.29|1537.79|1537.79|1537.29|1538.54|1538.04|1537.16|1536.66|4096
1589361900000|2020-05-13 09:25:00|1537.91|1537.41|1536.04|1535.54|1538.04|1537.54|1536.04|1535.54|1992
1589362200000|2020-05-13 09:30:00|1535.91|1535.41|1537.29|1536.79|1537.54|1537.04|1535.29|1534.79|2596
1589362500000|2020-05-13 09:35:00|1537.41|1536.91|1537.79|1537.29|1538.54|1538.04|1537.16|1536.66|1700
1589362800000|2020-05-13 09:40:00|1537.91|1537.41|1536.54|1536.04|1538.29|1537.79|1535.91|1535.41|2557
1589363100000|2020-05-13 09:45:00|1536.66|1536.16|1537.16|1536.66|1537.54|1537.04|1536.29|1535.79|2427
1589363400000|2020-05-13 09:50:00|1537.29|1536.79|1540.04|1539.54|1540.54|1540.04|1537.29|1536.79|1998
1589363700000|2020-05-13 09:55:00|1540.29|1539.79|1538.04|1537.54|1540.54|1540.04|1538.04|1537.54|1382
1589364000000|2020-05-13 10:00:00|1538.16|1537.66|1541.41|1540.91|1541.79|1541.29|1538.16|1537.66|10164
1589364300000|2020-05-13 10:05:00|1541.54|1541.04|1540.66|1540.16|1541.54|1541.04|1540.41|1539.91|1546
1589364600000|2020-05-13 10:10:00|1540.79|1540.29|1540.29|1539.79|1541.04|1540.54|1540.04|1539.54|3020
1589364900000|2020-05-13 10:15:00|1540.16|1539.66|1540.29|1539.79|1540.54|1540.04|1539.54|1539.04|869
1589365200000|2020-05-13 10:20:00|1540.41|1539.91|1540.79|1540.29|1541.29|1540.79|1540.16|1539.66|1054
1589365500000|2020-05-13 10:25:00|1540.54|1540.04|1539.29|1538.79|1540.79|1540.29|1539.29|1538.79|18216
1589365800000|2020-05-13 10:30:00|1539.41|1538.91|1537.79|1537.29|1539.54|1539.04|1537.04|1536.54|2011
1589366100000|2020-05-13 10:35:00|1537.91|1537.41|1538.29|1537.79|1538.91|1538.41|1537.66|1537.16|5369
1589366400000|2020-05-13 10:40:00|1538.41|1537.91|1536.79|1536.29|1538.54|1538.04|1536.29|1535.79|574
1589366700000|2020-05-13 10:45:00|1536.66|1536.16|1535.79|1535.29|1536.91|1536.41|1535.79|1535.29|1669
1589367000000|2020-05-13 10:50:00|1536.04|1535.54|1536.79|1536.29|1537.29|1536.79|1535.79|1535.29|1293
1589367300000|2020-05-13 10:55:00|1536.91|1536.41|1537.29|1536.79|1537.29|1536.79|1536.54|1536.04|1348
1589367600000|2020-05-13 11:00:00|1537.16|1536.66|1536.41|1535.91|1537.29|1536.79|1535.79|1535.29|1679
1589367900000|2020-05-13 11:05:00|1536.54|1536.04|1536.29|1535.79|1536.54|1536.04|1535.66|1535.16|2576
1589368200000|2020-05-13 11:10:00|1536.41|1535.91|1537.91|1537.41|1538.04|1537.54|1536.04|1535.54|1125
1589368500000|2020-05-13 11:15:00|1537.79|1537.29|1537.54|1537.04|1538.29|1537.79|1537.29|1536.79|818
1589368800000|2020-05-13 11:20:00|1537.66|1537.16|1537.54|1537.04|1538.41|1537.91|1537.54|1537.04|783
1589369100000|2020-05-13 11:25:00|1537.66|1537.16|1538.29|1537.79|1539.04|1538.54|1537.54|1537.04|1745
1589369400000|2020-05-13 11:30:00|1538.41|1537.91|1538.29|1537.79|1538.79|1538.29|1538.04|1537.54|1224
1589369700000|2020-05-13 11:35:00|1538.41|1537.91|1538.04|1537.54|1538.41|1537.91|1537.04|1536.54|1711
1589370000000|2020-05-13 11:40:00|1538.37|1537.87|1538.62|1538.12|1538.62|1538.12|1537.87|1537.37|652
1589370300000|2020-05-13 11:45:00|1538.49|1537.99|1539.87|1539.37|1540.37|1539.87|1538.37|1537.87|2461
1589370600000|2020-05-13 11:50:00|1540.12|1539.62|1538.62|1538.12|1540.24|1539.74|1538.37|1537.87|2407
1589370900000|2020-05-13 11:55:00|1538.49|1537.99|1539.74|1539.24|1540.37|1539.87|1538.37|1537.87|1459
1589371200000|2020-05-13 12:00:00|1539.62|1539.12|1539.12|1538.62|1540.37|1539.87|1539.12|1538.62|573
1589371500000|2020-05-13 12:05:00|1539.24|1538.74|1538.12|1537.62|1539.62|1539.12|1538.12|1537.62|1001
1589371800000|2020-05-13 12:10:00|1537.99|1537.49|1537.87|1537.37|1538.74|1538.24|1537.62|1537.12|612
1589372100000|2020-05-13 12:15:00|1537.99|1537.49|1538.12|1537.62|1539.12|1538.62|1537.87|1537.37|1996
1589372400000|2020-05-13 12:20:00|1537.87|1537.37|1538.87|1538.37|1539.12|1538.62|1537.87|1537.37|2184
1589372700000|2020-05-13 12:25:00|1538.74|1538.24|1538.62|1538.12|1538.87|1538.37|1538.24|1537.74|1643
1589373000000|2020-05-13 12:30:00|1538.74|1538.24|1536.62|1536.12|1538.87|1538.37|1536.49|1535.99|3418
1589373300000|2020-05-13 12:35:00|1536.74|1536.24|1535.87|1535.37|1536.87|1536.37|1534.62|1534.12|677
1589373600000|2020-05-13 12:40:00|1535.99|1535.49|1536.62|1536.12|1536.87|1536.37|1535.74|1535.24|1886
1589373900000|2020-05-13 12:45:00|1536.74|1536.24|1534.99|1534.49|1537.12|1536.62|1534.87|1534.37|885
1589374200000|2020-05-13 12:50:00|1534.87|1534.37|1535.74|1535.24|1536.12|1535.62|1534.87|1534.37|3658
1589374500000|2020-05-13 12:55:00|1535.62|1535.12|1534.37|1533.87|1536.24|1535.74|1534.37|1533.87|2199
1589374800000|2020-05-13 13:00:00|1534.24|1533.74|1530.37|1529.87|1534.37|1533.87|1530.37|1529.87|3550
1589375100000|2020-05-13 13:05:00|1530.24|1529.74|1529.87|1529.37|1531.62|1531.12|1529.12|1528.62|2053
1589375400000|2020-05-13 13:10:00|1529.99|1529.49|1532.12|1531.62|1532.62|1532.12|1529.99|1529.49|1631
1589375700000|2020-05-13 13:15:00|1532.24|1531.74|1531.37|1530.87|1533.12|1532.62|1531.24|1530.74|1177
1589376000000|2020-05-13 13:20:00|1531.49|1530.99|1530.87|1530.37|1532.24|1531.74|1530.24|1529.74|1205
1589376300000|2020-05-13 13:25:00|1530.99|1530.49|1532.37|1531.87|1532.62|1532.12|1530.62|1530.12|919
1589376600000|2020-05-13 13:30:00|1532.62|1532.12|1528.12|1527.62|1533.12|1532.62|1528.12|1527.62|2808
1589376900000|2020-05-13 13:35:00|1527.87|1527.37|1528.87|1528.37|1528.99|1528.49|1526.12|1525.62|2793
1589377200000|2020-05-13 13:40:00|1528.74|1528.24|1527.87|1527.37|1529.24|1528.74|1526.99|1526.49|3344
1589377500000|2020-05-13 13:45:00|1527.74|1527.24|1528.99|1528.49|1529.62|1529.12|1526.62|1526.12|2050
1589377800000|2020-05-13 13:50:00|1528.87|1528.37|1528.62|1528.12|1530.12|1529.62|1526.99|1526.49|2538
1589378100000|2020-05-13 13:55:00|1528.37|1527.87|1526.62|1526.12|1529.87|1529.37|1526.12|1525.62|2861
1589378400000|2020-05-13 14:00:00|1526.49|1525.99|1529.62|1529.12|1530.37|1529.87|1526.37|1525.87|3428
1589378700000|2020-05-13 14:05:00|1529.74|1529.24|1529.87|1529.37|1531.74|1531.24|1529.62|1529.12|2330
1589379000000|2020-05-13 14:10:00|1529.99|1529.49|1529.87|1529.37|1531.37|1530.87|1529.49|1528.99|2308
1589379300000|2020-05-13 14:15:00|1529.99|1529.49|1529.49|1528.99|1530.87|1530.37|1529.24|1528.74|3113
1589379600000|2020-05-13 14:20:00|1529.37|1528.87|1527.87|1527.37|1529.87|1529.37|1527.49|1526.99|3630
1589379900000|2020-05-13 14:25:00|1527.99|1527.49|1531.74|1531.24|1531.87|1531.37|1527.24|1526.74|1970
1589380200000|2020-05-13 14:30:00|1531.87|1531.37|1532.87|1532.37|1534.37|1533.87|1531.37|1530.87|2504
1589380500000|2020-05-13 14:35:00|1533.12|1532.62|1533.24|1532.74|1534.12|1533.62|1531.99|1531.49|2032
1589380800000|2020-05-13 14:40:00|1533.37|1532.87|1531.37|1530.87|1533.99|1533.49|1530.99|1530.49|1570
1589381100000|2020-05-13 14:45:00|1531.49|1530.99|1530.37|1529.87|1531.62|1531.12|1530.37|1529.87|3516
1589381400000|2020-05-13 14:50:00|1530.49|1529.99|1531.62|1531.12|1532.12|1531.62|1529.87|1529.37|2827
1589381700000|2020-05-13 14:55:00|1531.49|1530.99|1529.12|1528.62|1531.62|1531.12|1529.12|1528.62|1936
1589382000000|2020-05-13 15:00:00|1529.37|1528.87|1529.37|1528.87|1529.87|1529.37|1527.87|1527.37|3379
1589382300000|2020-05-13 15:05:00|1529.12|1528.62|1528.37|1527.87|1530.87|1530.37|1528.12|1527.62|2857
1589382600000|2020-05-13 15:10:00|1528.49|1527.99|1531.87|1531.37|1531.99|1531.49|1528.37|1527.87|4521
1589382900000|2020-05-13 15:15:00|1531.99|1531.49|1528.12|1527.62|1533.37|1532.87|1528.12|1527.62|4067
1589383200000|2020-05-13 15:20:00|1527.99|1527.49|1524.32|1522.82|1528.12|1527.62|1523.24|1522.74|6612
1589383500000|2020-05-13 15:25:00|1524.31|1522.81|1524.44|1522.94|1524.73|1523.23|1522.42|1520.92|952
1589383800000|2020-05-13 15:30:00|1524.2|1522.7|1521.49|1519.99|1524.2|1522.7|1520.62|1519.12|531
1589384100000|2020-05-13 15:35:00|1521.87|1520.37|1523.24|1521.74|1523.87|1522.37|1521.12|1519.62|118
1589384400000|2020-05-13 15:40:00|1523.12|1521.62|1522.37|1520.87|1523.74|1522.24|1522.37|1520.87|65
1589384700000|2020-05-13 15:45:00|1522.24|1520.74|1519.24|1517.74|1522.37|1520.87|1518.74|1517.24|1091
1589385000000|2020-05-13 15:50:00|1518.74|1517.24|1518.74|1517.24|1519.49|1517.99|1517.99|1516.49|1010
1589385300000|2020-05-13 15:55:00|1518.62|1517.12|1518.62|1517.12|1518.62|1517.12|1515.87|1514.37|26
1589385600000|2020-05-13 16:00:00|1518.63|1517.13|1516.83|1515.33|1520.25|1518.75|1516.39|1514.89|0
1589385900000|2020-05-13 16:05:00|1516.84|1515.34|1513.83|1512.33|1517.94|1516.44|1513.83|1512.33|0
1589386200000|2020-05-13 16:10:00|1513.84|1512.34|1513.15|1511.65|1515.45|1513.95|1512.6|1511.1|500
1589386500000|2020-05-13 16:15:00|1513.13|1511.63|1511.54|1510.04|1514.64|1513.14|1510.6|1509.1|0
1589386800000|2020-05-13 16:20:00|1511.52|1510.02|1514.73|1513.23|1516.21|1514.71|1511.52|1510.02|0
1589387100000|2020-05-13 16:25:00|1514.71|1513.21|1516.61|1515.11|1516.62|1515.12|1513.71|1512.21|0
1589387400000|2020-05-13 16:30:00|1516.59|1515.09|1517.36|1515.86|1517.87|1516.37|1514.77|1513.27|0
1589387700000|2020-05-13 16:35:00|1517.42|1515.92|1518.45|1516.95|1518.83|1517.33|1515.77|1514.27|0
1589388000000|2020-05-13 16:40:00|1518.38|1516.88|1515.78|1514.28|1518.38|1516.88|1515.29|1513.79|0
1589388300000|2020-05-13 16:45:00|1515.79|1514.29|1518.49|1516.99|1518.57|1517.07|1515.35|1513.85|0
1589388600000|2020-05-13 16:50:00|1518.51|1517.01|1518.5|1517|1519.05|1517.55|1517.03|1515.53|0
1589388900000|2020-05-13 16:55:00|1518.49|1516.99|1518.62|1517.12|1519.56|1518.06|1517.57|1516.07|0
1589389200000|2020-05-13 17:00:00|1518.61|1517.11|1515.36|1513.86|1519.14|1517.64|1515.36|1513.86|0
1589389500000|2020-05-13 17:05:00|1515.38|1513.88|1514.39|1512.89|1515.9|1514.4|1513.23|1511.73|0
1589389800000|2020-05-13 17:10:00|1514.37|1512.87|1518.28|1516.78|1518.96|1517.46|1514.37|1512.87|0
1589390100000|2020-05-13 17:15:00|1518.34|1516.84|1519.75|1518.25|1520.71|1519.21|1516.96|1515.46|0
1589390400000|2020-05-13 17:20:00|1519.73|1518.23|1517.6|1516.1|1519.75|1518.25|1517.14|1515.64|0
1589390700000|2020-05-13 17:25:00|1517.57|1516.07|1518.56|1517.06|1519.1|1517.6|1516.08|1514.58|0
1589391000000|2020-05-13 17:30:00|1518.55|1517.05|1517.46|1515.96|1519.06|1517.56|1516.95|1515.45|0
1589391300000|2020-05-13 17:35:00|1517.45|1515.95|1518.55|1517.05|1518.55|1517.05|1516.48|1514.98|0
1589391600000|2020-05-13 17:40:00|1518.56|1517.06|1518.42|1516.92|1519.16|1517.66|1516.95|1515.45|0
1589391900000|2020-05-13 17:45:00|1518.43|1516.93|1518.48|1516.98|1519.48|1517.98|1517.4|1515.9|0
1589392200000|2020-05-13 17:50:00|1518.5|1517|1516.73|1515.23|1518.95|1517.45|1516.7|1515.2|0
1589392500000|2020-05-13 17:55:00|1516.75|1515.25|1517.33|1515.83|1517.39|1515.89|1516.72|1515.22|0
1589392800000|2020-05-13 18:00:00|1517.27|1515.77|1514.29|1512.79|1517.27|1515.77|1514.29|1512.79|0
1589393100000|2020-05-13 18:05:00|1514.31|1512.81|1516.97|1515.47|1517|1515.5|1514.31|1512.81|0
1589393400000|2020-05-13 18:10:00|1516.96|1515.46|1517.59|1516.09|1519.53|1518.03|1515.51|1514.01|0
1589393700000|2020-05-13 18:15:00|1517.61|1516.11|1518.55|1517.05|1520.18|1518.68|1517.53|1516.03|0
1589394000000|2020-05-13 18:20:00|1518.57|1517.07|1517.94|1516.44|1520.1|1518.6|1517.88|1516.38|0
1589394300000|2020-05-13 18:25:00|1517.96|1516.46|1517.3|1515.8|1518.96|1517.46|1516.95|1515.45|0
1589394600000|2020-05-13 18:30:00|1517.28|1515.78|1516.72|1515.22|1518.3|1516.8|1516.72|1515.22|0
1589394900000|2020-05-13 18:35:00|1516.73|1515.23|1517.22|1515.72|1518.31|1516.81|1515.76|1514.26|0
1589395200000|2020-05-13 18:40:00|1517.2|1515.7|1515.6|1514.1|1517.26|1515.76|1515.13|1513.63|0
1589395500000|2020-05-13 18:45:00|1515.61|1514.11|1516.24|1514.74|1517.26|1515.76|1515.11|1513.61|0
1589395800000|2020-05-13 18:50:00|1516.22|1514.72|1515.69|1514.19|1516.74|1515.24|1515.17|1513.67|0
1589396100000|2020-05-13 18:55:00|1515.67|1514.17|1513.59|1512.09|1516.21|1514.71|1513.59|1512.09|0
1589396400000|2020-05-13 19:00:00|1513.62|1512.12|1518.57|1517.07|1519.09|1517.59|1513.62|1512.12|0
1589396700000|2020-05-13 19:05:00|1518.56|1517.06|1516.32|1514.82|1518.57|1517.07|1515.3|1513.8|0
1589397000000|2020-05-13 19:10:00|1516.33|1514.83|1515.78|1514.28|1517.88|1516.38|1514.78|1513.28|0
1589397300000|2020-05-13 19:15:00|1515.77|1514.27|1516.78|1515.28|1516.79|1515.29|1514.74|1513.24|0
1589397600000|2020-05-13 19:20:00|1516.76|1515.26|1512.14|1510.64|1517.3|1515.8|1512.12|1510.62|0
1589397900000|2020-05-13 19:25:00|1512.17|1510.67|1514.8|1513.3|1515.36|1513.86|1511.62|1510.12|0
1589398200000|2020-05-13 19:30:00|1514.77|1513.27|1516.52|1515.02|1517.55|1516.05|1513.25|1511.75|0
1589398500000|2020-05-13 19:35:00|1516.5|1515|1517.38|1515.88|1518.6|1517.1|1516.35|1514.85|0
1589398800000|2020-05-13 19:40:00|1517.4|1515.9|1517.49|1515.99|1518.98|1517.48|1517|1515.5|0
1589399100000|2020-05-13 19:45:00|1517.48|1515.98|1520.1|1518.6|1520.66|1519.16|1516.29|1514.79|0
1589399400000|2020-05-13 19:50:00|1520.07|1518.57|1522.74|1521.24|1523.9|1522.4|1520.07|1518.57|0
1589399700000|2020-05-13 19:55:00|1522.73|1521.23|1523.53|1522.03|1524.61|1523.11|1521.24|1519.74|0
1589400000000|2020-05-13 20:00:00|1523.55|1522.05|1525.2|1523.7|1525.41|1523.91|1520.76|1519.26|0
1589400300000|2020-05-13 20:05:00|1525.23|1523.73|1522.22|1520.72|1525.31|1523.81|1522.06|1520.56|0
1589400600000|2020-05-13 20:10:00|1522.24|1520.74|1522.38|1520.88|1522.86|1521.36|1521.52|1520.02|0
1589400900000|2020-05-13 20:15:00|1522.5|1521|1522.62|1521.12|1522.91|1521.41|1522.22|1520.72|0
1589401200000|2020-05-13 20:20:00|1522.66|1521.16|1522.9|1521.4|1522.94|1521.44|1522.66|1521.16|0
1589401500000|2020-05-13 20:25:00|1522.94|1521.44|1522.86|1521.36|1522.98|1521.48|1522.78|1521.28|0
1589401800000|2020-05-13 20:30:00|1522.94|1521.44|1524.42|1522.92|1525.21|1523.71|1522.77|1521.27|0
1589402100000|2020-05-13 20:35:00|1524.46|1522.96|1524.58|1523.08|1524.83|1523.33|1524.12|1522.62|0
1589402400000|2020-05-13 20:40:00|1524.56|1523.06|1523.58|1522.08|1525.47|1523.97|1523.58|1522.08|0
1589402700000|2020-05-13 20:45:00|1523.6|1522.1|1524.14|1522.64|1524.14|1522.64|1523.12|1521.62|0
1589403000000|2020-05-13 20:50:00|1524.16|1522.66|1524.68|1523.18|1525.03|1523.53|1523.83|1522.33|0
1589403300000|2020-05-13 20:55:00|1524.7|1523.2|1525|1523.5|1525.27|1523.77|1524.58|1523.08|0
1589403600000|2020-05-13 21:00:00|1524.96|1523.46|1524.84|1523.34|1525|1523.5|1524.84|1523.34|0
1589403900000|2020-05-13 21:05:00|1524.88|1523.38|1524.84|1523.34|1524.88|1523.38|1524.72|1523.22|0
1589404200000|2020-05-13 21:10:00|1524.88|1523.38|1524.76|1523.26|1524.96|1523.46|1524.76|1523.26|0
1589404500000|2020-05-13 21:15:00|1524.72|1523.22|1524.55|1523.05|1524.72|1523.22|1524.51|1523.01|0
1589404800000|2020-05-13 21:20:00|1524.51|1523.01|1524.63|1523.13|1524.76|1523.26|1524.47|1522.97|0
1589405100000|2020-05-13 21:25:00|1524.59|1523.09|1525.16|1523.66|1525.16|1523.66|1524.59|1523.09|0
1589405400000|2020-05-13 21:30:00|1525.18|1523.68|1525.18|1523.68|1525.18|1523.68|1524.98|1523.48|0
1589405700000|2020-05-13 21:35:00|1525.16|1523.66|1525.77|1524.27|1525.77|1524.27|1525.16|1523.66|0
1589406000000|2020-05-13 21:40:00|1525.69|1524.19|1525.91|1524.41|1525.93|1524.43|1525.65|1524.15|0
1589406300000|2020-05-13 21:45:00|1525.95|1524.45|1525.92|1524.42|1526.08|1524.58|1525.87|1524.37|0
1589406600000|2020-05-13 21:50:00|1525.9|1524.4|1525.98|1524.48|1526.06|1524.56|1525.77|1524.27|0
1589406900000|2020-05-13 21:55:00|1525.9|1524.4|1526.13|1524.63|1526.13|1524.63|1525.68|1524.18|0
1589407200000|2020-05-13 22:00:00|1526.33|1524.83|1528.13|1526.63|1528.53|1527.03|1526.33|1524.83|0
1589407500000|2020-05-13 22:05:00|1528.12|1526.62|1526.74|1525.24|1528.58|1527.08|1526.64|1525.14|0
1589407800000|2020-05-13 22:10:00|1526.72|1525.22|1527.29|1525.79|1527.98|1526.48|1526.64|1525.14|0
1589408100000|2020-05-13 22:15:00|1527.3|1525.8|1527.39|1525.89|1527.73|1526.23|1526.98|1525.48|0
1589408400000|2020-05-13 22:20:00|1527.34|1525.84|1526.74|1525.24|1527.34|1525.84|1525.99|1524.49|0
1589408700000|2020-05-13 22:25:00|1526.33|1524.83|1525.23|1523.73|1526.33|1524.83|1524.79|1523.29|0
1589409000000|2020-05-13 22:30:00|1525.26|1523.76|1526.13|1524.63|1526.32|1524.82|1524.79|1523.29|0
1589409300000|2020-05-13 22:35:00|1526.17|1524.67|1526.29|1524.79|1526.32|1524.82|1525.77|1524.27|0
1589409600000|2020-05-13 22:40:00|1526.27|1524.77|1524.95|1523.45|1526.34|1524.84|1524.54|1523.04|0
1589409900000|2020-05-13 22:45:00|1524.96|1523.46|1524.95|1523.45|1525.64|1524.14|1524.75|1523.25|0
1589410200000|2020-05-13 22:50:00|1524.93|1523.43|1525.71|1524.21|1525.71|1524.21|1524.75|1523.25|0
1589410500000|2020-05-13 22:55:00|1525.73|1524.23|1527.05|1525.55|1527.26|1525.76|1525.71|1524.21|0
1589410800000|2020-05-13 23:00:00|1527.07|1525.57|1525.89|1524.39|1527.19|1525.69|1525.68|1524.18|0
1589411100000|2020-05-13 23:05:00|1525.88|1524.38|1527.33|1525.83|1527.57|1526.07|1525.54|1524.04|0
1589411400000|2020-05-13 23:10:00|1527.32|1525.82|1527.22|1525.72|1527.77|1526.27|1527.11|1525.61|0
1589411700000|2020-05-13 23:15:00|1527.19|1525.69|1527.66|1526.16|1527.77|1526.27|1526.77|1525.27|0
1589412000000|2020-05-13 23:20:00|1527.67|1526.17|1526.77|1525.27|1527.77|1526.27|1526.67|1525.17|0
1589412300000|2020-05-13 23:25:00|1526.79|1525.29|1527.11|1525.61|1527.37|1525.87|1526.32|1524.82|0
1589412600000|2020-05-13 23:30:00|1527.14|1525.64|1527.66|1526.16|1527.66|1526.16|1526.97|1525.47|0
1589412900000|2020-05-13 23:35:00|1527.67|1526.17|1527.62|1526.12|1528.21|1526.71|1527.62|1526.12|0
1589413200000|2020-05-13 23:40:00|1527.64|1526.14|1525.22|1523.72|1527.86|1526.36|1525.12|1523.62|0
1589413500000|2020-05-13 23:45:00|1525.24|1523.74|1524.57|1523.07|1525.77|1524.27|1524.47|1522.97|0
1589413800000|2020-05-13 23:50:00|1524.56|1523.06|1524.87|1523.37|1524.87|1523.37|1524.47|1522.97|0
1589414100000|2020-05-13 23:55:00|1524.88|1523.38|1523.97|1522.47|1525.67|1524.17|1523.33|1521.83|0
1589414400000|2020-05-14 00:00:00|1523.96|1522.46|1521.48|1519.98|1523.96|1522.46|1520.44|1518.94|0
1589414700000|2020-05-14 00:05:00|1521.54|1520.04|1522.03|1520.53|1522.88|1521.38|1520.79|1519.29|0
1589415000000|2020-05-14 00:10:00|1522.02|1520.52|1521.68|1520.18|1522.58|1521.08|1521.24|1519.74|0
1589415300000|2020-05-14 00:15:00|1521.66|1520.16|1523.21|1521.71|1524.15|1522.65|1520.59|1519.09|0
1589415600000|2020-05-14 00:20:00|1523.22|1521.72|1522.78|1521.28|1523.25|1521.75|1522.32|1520.82|0
1589415900000|2020-05-14 00:25:00|1522.64|1521.14|1519.31|1517.81|1522.64|1521.14|1519.31|1517.81|0
1589416200000|2020-05-14 00:30:00|1519.29|1517.79|1518.22|1516.72|1519.31|1517.81|1517.74|1516.24|0
1589416500000|2020-05-14 00:35:00|1518.24|1516.74|1518.25|1516.75|1518.79|1517.29|1517.22|1515.72|0
1589416800000|2020-05-14 00:40:00|1518.27|1516.77|1518.69|1517.19|1518.81|1517.31|1517.91|1516.41|0
1589417100000|2020-05-14 00:45:00|1518.7|1517.2|1520.17|1518.67|1520.65|1519.15|1518.17|1516.67|0
1589417400000|2020-05-14 00:50:00|1520.23|1518.73|1518.67|1517.17|1520.67|1519.17|1518.66|1517.16|0
1589417700000|2020-05-14 00:55:00|1518.66|1517.16|1520.71|1519.21|1520.71|1519.21|1518.14|1516.64|0
1589418000000|2020-05-14 01:00:00|1520.7|1519.2|1521.42|1519.92|1521.69|1520.19|1520.22|1518.72|0
1589418300000|2020-05-14 01:05:00|1521.49|1519.99|1522.18|1520.68|1522.24|1520.74|1520.7|1519.2|0
1589418600000|2020-05-14 01:10:00|1522.19|1520.69|1520.21|1518.71|1522.66|1521.16|1520.17|1518.67|0
1589418900000|2020-05-14 01:15:00|1520.23|1518.73|1522.18|1520.68|1522.46|1520.96|1520.21|1518.71|0
1589419200000|2020-05-14 01:20:00|1522.19|1520.69|1522.21|1520.71|1523.2|1521.7|1521.19|1519.69|0
1589419500000|2020-05-14 01:25:00|1522.22|1520.72|1522.22|1520.72|1522.69|1521.19|1521.72|1520.22|0
1589419800000|2020-05-14 01:30:00|1522.24|1520.74|1521.22|1519.72|1522.72|1521.22|1519.71|1518.21|0
1589420100000|2020-05-14 01:35:00|1521.23|1519.73|1517.41|1515.91|1521.23|1519.73|1517.24|1515.74|0
1589420400000|2020-05-14 01:40:00|1517.71|1516.21|1517.86|1516.36|1518.34|1516.84|1515.69|1514.19|0
1589420700000|2020-05-14 01:45:00|1517.85|1516.35|1518.63|1517.13|1518.85|1517.35|1516.78|1515.28|0
1589421000000|2020-05-14 01:50:00|1518.62|1517.12|1518.38|1516.88|1519.13|1517.63|1517.36|1515.86|0
1589421300000|2020-05-14 01:55:00|1518.36|1516.86|1517.43|1515.93|1518.36|1516.86|1516.63|1515.13|0
1589421600000|2020-05-14 02:00:00|1517.4|1515.9|1518.34|1516.84|1518.61|1517.11|1516.88|1515.38|0
1589421900000|2020-05-14 02:05:00|1518.33|1516.83|1515.28|1513.78|1518.34|1516.84|1514.77|1513.27|0
1589422200000|2020-05-14 02:10:00|1515.29|1513.79|1515.51|1514.01|1516.02|1514.52|1514.79|1513.29|0
1589422500000|2020-05-14 02:15:00|1515.49|1513.99|1514.95|1513.45|1515.98|1514.48|1514.41|1512.91|0
1589422800000|2020-05-14 02:20:00|1514.94|1513.44|1516.93|1515.43|1517.4|1515.9|1514.92|1513.42|0
1589423100000|2020-05-14 02:25:00|1516.92|1515.42|1516.9|1515.4|1517.9|1516.4|1516.44|1514.94|0
1589423400000|2020-05-14 02:30:00|1516.91|1515.41|1517.79|1516.29|1517.92|1516.42|1515.91|1514.41|0
1589423700000|2020-05-14 02:35:00|1517.8|1516.3|1516.85|1515.35|1517.81|1516.31|1516.84|1515.34|0
1589424000000|2020-05-14 02:40:00|1516.84|1515.34|1518.77|1517.27|1518.78|1517.28|1516.82|1515.32|0
1589424300000|2020-05-14 02:45:00|1518.78|1517.28|1517.81|1516.31|1519.24|1517.74|1517.78|1516.28|0
1589424600000|2020-05-14 02:50:00|1517.8|1516.3|1517.98|1516.48|1518.22|1516.72|1516.68|1515.18|0
1589424900000|2020-05-14 02:55:00|1517.92|1516.42|1520.75|1519.25|1520.78|1519.28|1517.71|1516.21|0
1589425200000|2020-05-14 03:00:00|1520.76|1519.26|1520.73|1519.23|1521.3|1519.8|1520.27|1518.77|0
1589425500000|2020-05-14 03:05:00|1520.75|1519.25|1520.24|1518.74|1521.26|1519.76|1519.73|1518.23|0
1589425800000|2020-05-14 03:10:00|1520.26|1518.76|1521.31|1519.81|1521.83|1520.33|1520.26|1518.76|0
1589426100000|2020-05-14 03:15:00|1521.3|1519.8|1520.79|1519.29|1521.31|1519.81|1520.75|1519.25|0
1589426400000|2020-05-14 03:20:00|1520.78|1519.28|1519.32|1517.82|1520.82|1519.32|1519.29|1517.79|0
1589426700000|2020-05-14 03:25:00|1519.33|1517.83|1521.31|1519.81|1521.78|1520.28|1519.3|1517.8|0
1589427000000|2020-05-14 03:30:00|1521.24|1519.74|1520.85|1519.35|1521.36|1519.86|1520.34|1518.84|0
1589427300000|2020-05-14 03:35:00|1520.84|1519.34|1519.88|1518.38|1520.85|1519.35|1519.39|1517.89|0
1589427600000|2020-05-14 03:40:00|1519.81|1518.31|1519.86|1518.36|1519.91|1518.41|1519.35|1517.85|0
1589427900000|2020-05-14 03:45:00|1519.85|1518.35|1518.19|1516.69|1519.86|1518.36|1517.88|1516.38|0
1589428200000|2020-05-14 03:50:00|1518.34|1516.84|1519.92|1518.42|1520.43|1518.93|1517.88|1516.38|0
1589428500000|2020-05-14 03:55:00|1519.94|1518.44|1520|1518.5|1520.43|1518.93|1519.44|1517.94|0
1589428800000|2020-05-14 04:00:00|1520.01|1518.51|1521|1519.5|1521.01|1519.51|1520|1518.5|0
1589429100000|2020-05-14 04:05:00|1520.98|1519.48|1522.03|1520.53|1522.58|1521.08|1520.98|1519.48|0
1589429400000|2020-05-14 04:10:00|1522.02|1520.52|1522.08|1520.58|1522.54|1521.04|1521.8|1520.3|0
1589429700000|2020-05-14 04:15:00|1522.06|1520.56|1522.5|1521|1522.59|1521.09|1521.75|1520.25|0
1589430000000|2020-05-14 04:20:00|1522.51|1521.01|1522.36|1520.86|1522.51|1521.01|1521.88|1520.38|0
1589430300000|2020-05-14 04:25:00|1522.35|1520.85|1521.36|1519.86|1522.4|1520.9|1521.36|1519.86|0
1589430600000|2020-05-14 04:30:00|1521.37|1519.87|1518.46|1516.96|1521.4|1519.9|1517.91|1516.41|0
1589430900000|2020-05-14 04:35:00|1518.48|1516.98|1518.71|1517.21|1518.99|1517.49|1517.46|1515.96|0
1589431200000|2020-05-14 04:40:00|1518.78|1517.28|1517.69|1516.19|1518.96|1517.46|1516.44|1514.94|0
1589431500000|2020-05-14 04:45:00|1517.62|1516.12|1517.92|1516.42|1518.88|1517.38|1516.93|1515.43|0
1589431800000|2020-05-14 04:50:00|1517.91|1516.41|1519.85|1518.35|1520.34|1518.84|1517.9|1516.4|0
1589432100000|2020-05-14 04:55:00|1519.84|1518.34|1516.85|1515.35|1519.84|1518.34|1516.82|1515.32|0
1589432400000|2020-05-14 05:00:00|1516.84|1515.34|1516.55|1515.05|1517.54|1516.04|1515.18|1513.68|0
1589432700000|2020-05-14 05:05:00|1516.54|1515.04|1515.84|1514.34|1517.05|1515.55|1515.83|1514.33|0
1589433000000|2020-05-14 05:10:00|1515.91|1514.41|1517.1|1515.6|1517.57|1516.07|1515.91|1514.41|0
1589433300000|2020-05-14 05:15:00|1517.09|1515.59|1515.37|1513.87|1517.62|1516.12|1515.34|1513.84|0
1589433600000|2020-05-14 05:20:00|1515.35|1513.85|1516.88|1515.38|1517.38|1515.88|1514.9|1513.4|0
1589433900000|2020-05-14 05:25:00|1516.74|1515.24|1516.42|1514.92|1516.91|1515.41|1515.9|1514.4|0
1589434200000|2020-05-14 05:30:00|1516.43|1514.93|1514.38|1512.88|1516.91|1515.41|1514.38|1512.88|0
1589434500000|2020-05-14 05:35:00|1514.37|1512.87|1514|1512.5|1515.42|1513.92|1513.84|1512.34|0
1589434800000|2020-05-14 05:40:00|1514.02|1512.52|1515.01|1513.51|1515.5|1514|1514|1512.5|0
1589435100000|2020-05-14 05:45:00|1515.02|1513.52|1514.35|1512.85|1515.97|1514.47|1514.35|1512.85|0
1589435400000|2020-05-14 05:50:00|1514.34|1512.84|1513.42|1511.92|1514.43|1512.93|1512.95|1511.45|0
1589435700000|2020-05-14 05:55:00|1513.41|1511.91|1512.88|1511.38|1514.82|1513.32|1512.42|1510.92|0
1589436000000|2020-05-14 06:00:00|1512.87|1511.37|1511.2|1509.7|1514.54|1513.04|1511.2|1509.7|0
1589436300000|2020-05-14 06:05:00|1511.19|1509.69|1510.1|1508.6|1511.19|1509.69|1508.32|1506.82|0
1589436600000|2020-05-14 06:10:00|1510.27|1508.77|1509.06|1507.56|1511.53|1510.03|1508.97|1507.47|0
1589436900000|2020-05-14 06:15:00|1509.07|1507.57|1510.65|1509.15|1511.57|1510.07|1508.8|1507.3|0
1589437200000|2020-05-14 06:20:00|1510.64|1509.14|1511.68|1510.18|1511.68|1510.18|1510.62|1509.12|0
1589437500000|2020-05-14 06:25:00|1511.67|1510.17|1511.99|1510.49|1512.97|1511.47|1511.2|1509.7|0
1589437800000|2020-05-14 06:30:00|1511.98|1510.48|1511.12|1509.62|1513.99|1512.49|1511.12|1509.62|73
1589438100000|2020-05-14 06:35:00|1510.87|1509.37|1506.99|1505.49|1510.87|1509.37|1506.99|1505.49|65
1589438400000|2020-05-14 06:40:00|1507.49|1505.99|1508.12|1506.62|1509.74|1508.24|1506.99|1505.49|18
1589438700000|2020-05-14 06:45:00|1507.99|1506.49|1508.12|1506.62|1508.62|1507.12|1507.87|1506.37|2
1589439000000|2020-05-14 06:50:00|1508.24|1506.74|1508.87|1507.37|1508.87|1507.37|1507.87|1506.37|53
1589439300000|2020-05-14 06:55:00|1509.28|1507.78|1511.99|1510.49|1511.99|1510.49|1508.81|1507.31|0
1589439600000|2020-05-14 07:00:00|1511.85|1510.35|1512.12|1511.62|1512.24|1511.74|1507.62|1507.12|1941
1589439900000|2020-05-14 07:05:00|1511.99|1511.49|1506.99|1506.49|1512.37|1511.87|1506.49|1505.99|1365
1589440200000|2020-05-14 07:10:00|1506.87|1506.37|1509.87|1509.37|1512.37|1511.87|1505.62|1505.12|2492
1589440500000|2020-05-14 07:15:00|1509.74|1509.24|1512.12|1511.62|1512.87|1512.37|1508.12|1507.62|3848
1589440800000|2020-05-14 07:20:00|1512.24|1511.74|1514.12|1513.62|1514.37|1513.87|1510.99|1510.49|1510
1589441100000|2020-05-14 07:25:00|1513.87|1513.37|1511.37|1510.87|1514.99|1514.49|1510.37|1509.87|1902
1589441400000|2020-05-14 07:30:00|1511.49|1510.99|1510.87|1510.37|1514.37|1513.87|1510.37|1509.87|675
1589441700000|2020-05-14 07:35:00|1510.74|1510.24|1513.12|1512.62|1513.37|1512.87|1510.49|1509.99|2266
1589442000000|2020-05-14 07:40:00|1513.24|1512.74|1511.37|1510.87|1513.62|1513.12|1511.37|1510.87|862
1589442300000|2020-05-14 07:45:00|1511.49|1510.99|1509.12|1508.62|1512.37|1511.87|1509.12|1508.62|574
1589442600000|2020-05-14 07:50:00|1509.24|1508.74|1504.37|1503.87|1509.37|1508.87|1504.12|1503.62|2836
1589442900000|2020-05-14 07:55:00|1504.24|1503.74|1501.62|1501.12|1504.87|1504.37|1501.37|1500.87|2048
1589443200000|2020-05-14 08:00:00|1501.74|1501.24|1500.12|1499.62|1501.87|1501.37|1497.74|1497.24|1843
1589443500000|2020-05-14 08:05:00|1499.99|1499.49|1497.12|1496.62|1499.99|1499.49|1495.87|1495.37|1574
1589443800000|2020-05-14 08:10:00|1497.24|1496.74|1498.74|1498.24|1499.87|1499.37|1496.62|1496.12|1222
1589444100000|2020-05-14 08:15:00|1498.87|1498.37|1495.62|1495.12|1499.24|1498.74|1495.12|1494.62|1103
1589444400000|2020-05-14 08:20:00|1495.49|1494.99|1498.49|1497.99|1498.62|1498.12|1494.62|1494.12|1455
1589444700000|2020-05-14 08:25:00|1498.62|1498.12|1498.49|1497.99|1499.49|1498.99|1497.87|1497.37|1894
1589445000000|2020-05-14 08:30:00|1498.62|1498.12|1498.87|1498.37|1499.87|1499.37|1497.62|1497.12|628
1589445300000|2020-05-14 08:35:00|1498.74|1498.24|1497.62|1497.12|1499.99|1499.49|1497.12|1496.62|400
1589445600000|2020-05-14 08:40:00|1497.49|1496.99|1495.62|1495.12|1498.62|1498.12|1495.24|1494.74|1404
1589445900000|2020-05-14 08:45:00|1495.74|1495.24|1495.4|1494.9|1497.62|1497.12|1495.12|1494.62|5316
1589446200000|2020-05-14 08:50:00|1495.65|1495.15|1495.77|1495.27|1496.27|1495.77|1494.15|1493.65|1109
1589446500000|2020-05-14 08:55:00|1495.9|1495.4|1496.65|1496.15|1496.9|1496.4|1495.15|1494.65|213
1589446800000|2020-05-14 09:00:00|1496.4|1495.9|1497.4|1496.9|1497.65|1497.15|1495.77|1495.27|265
1589447100000|2020-05-14 09:05:00|1497.27|1496.77|1497.9|1497.4|1499.9|1499.4|1497.02|1496.52|851
1589447400000|2020-05-14 09:10:00|1498.02|1497.52|1498.52|1498.02|1498.52|1498.02|1496.9|1496.4|805
1589447700000|2020-05-14 09:15:00|1498.65|1498.15|1499.52|1499.02|1500.65|1500.15|1498.52|1498.02|632
1589448000000|2020-05-14 09:20:00|1499.65|1499.15|1499.15|1498.65|1500.15|1499.65|1498.15|1497.65|999
1589448300000|2020-05-14 09:25:00|1499.27|1498.77|1498.52|1498.02|1499.4|1498.9|1497.15|1496.65|1115
1589448600000|2020-05-14 09:30:00|1498.4|1497.9|1497.52|1497.02|1499.27|1498.77|1496.9|1496.4|1624
1589448900000|2020-05-14 09:35:00|1497.4|1496.9|1499.02|1498.52|1499.02|1498.52|1496.65|1496.15|712
1589449200000|2020-05-14 09:40:00|1498.9|1498.4|1496.27|1495.77|1499.02|1498.52|1496.15|1495.65|323
1589449500000|2020-05-14 09:45:00|1496.15|1495.65|1493.15|1492.65|1496.27|1495.77|1492.9|1492.4|1066
1589449800000|2020-05-14 09:50:00|1493.02|1492.52|1492.65|1492.15|1495.4|1494.9|1492.65|1492.15|1011
1589450100000|2020-05-14 09:55:00|1492.52|1492.02|1493.65|1493.15|1494.02|1493.52|1490.65|1490.15|648
1589450400000|2020-05-14 10:00:00|1493.77|1493.27|1494.77|1494.27|1495.4|1494.9|1491.9|1491.4|866
1589450700000|2020-05-14 10:05:00|1494.9|1494.4|1492.52|1492.02|1496.15|1495.65|1492.52|1492.02|710
1589451000000|2020-05-14 10:10:00|1492.4|1491.9|1491.65|1491.15|1492.9|1492.4|1490.65|1490.15|633
1589451300000|2020-05-14 10:15:00|1491.77|1491.27|1492.9|1492.4|1492.9|1492.4|1490.77|1490.27|298
1589451600000|2020-05-14 10:20:00|1493.15|1492.65|1491.9|1491.4|1493.15|1492.65|1491.4|1490.9|673
1589451900000|2020-05-14 10:25:00|1491.77|1491.27|1492.52|1492.02|1492.52|1492.02|1490.4|1489.9|429
1589452200000|2020-05-14 10:30:00|1492.4|1491.9|1490.9|1490.4|1492.9|1492.4|1490.65|1490.15|198
1589452500000|2020-05-14 10:35:00|1490.77|1490.27|1493.52|1493.02|1493.77|1493.27|1490.4|1489.9|673
1589452800000|2020-05-14 10:40:00|1493.4|1492.9|1493.27|1492.77|1494.4|1493.9|1492.65|1492.15|502
1589453100000|2020-05-14 10:45:00|1493.4|1492.9|1491.4|1490.9|1493.65|1493.15|1491.4|1490.9|3813
1589453400000|2020-05-14 10:50:00|1491.52|1491.02|1490.65|1490.15|1492.27|1491.77|1490.4|1489.9|1043
1589453700000|2020-05-14 10:55:00|1490.77|1490.27|1490.15|1489.65|1491.15|1490.65|1489.52|1489.02|2239
1589454000000|2020-05-14 11:00:00|1490.27|1489.77|1490.77|1490.27|1491.77|1491.27|1490.27|1489.77|1444
1589454300000|2020-05-14 11:05:00|1490.9|1490.4|1490.65|1490.15|1491.65|1491.15|1490.27|1489.77|625
1589454600000|2020-05-14 11:10:00|1490.52|1490.02|1490.02|1489.52|1491.52|1491.02|1489.65|1489.15|829
1589454900000|2020-05-14 11:15:00|1490.15|1489.65|1489.9|1489.4|1490.9|1490.4|1489.52|1489.02|785
1589455200000|2020-05-14 11:20:00|1489.77|1489.27|1489.15|1488.65|1489.9|1489.4|1488.15|1487.65|666
1589455500000|2020-05-14 11:25:00|1489.27|1488.77|1487.77|1487.27|1489.4|1488.9|1487.77|1487.27|335
1589455800000|2020-05-14 11:30:00|1487.9|1487.4|1485.27|1484.77|1487.9|1487.4|1484.65|1484.15|2200
1589456100000|2020-05-14 11:35:00|1485.15|1484.65|1485.9|1485.4|1485.9|1485.4|1484.9|1484.4|2165
1589456400000|2020-05-14 11:40:00|1485.98|1485.48|1483.73|1483.23|1486.23|1485.73|1483.35|1482.85|1749
1589456700000|2020-05-14 11:45:00|1483.98|1483.48|1484.48|1483.98|1485.73|1485.23|1483.98|1483.48|810
1589457000000|2020-05-14 11:50:00|1484.6|1484.1|1485.6|1485.1|1486.23|1485.73|1484.23|1483.73|654
1589457300000|2020-05-14 11:55:00|1485.73|1485.23|1484.6|1484.1|1485.73|1485.23|1483.98|1483.48|980
1589457600000|2020-05-14 12:00:00|1484.73|1484.23|1483.48|1482.98|1484.73|1484.23|1482.98|1482.48|790
1589457900000|2020-05-14 12:05:00|1483.35|1482.85|1478.98|1478.48|1483.35|1482.85|1478.85|1478.35|1035
1589458200000|2020-05-14 12:10:00|1478.85|1478.35|1478.98|1478.48|1479.23|1478.73|1478.1|1477.6|1003
1589458500000|2020-05-14 12:15:00|1478.85|1478.35|1479.35|1478.85|1480.6|1480.1|1478.85|1478.35|753
1589458800000|2020-05-14 12:20:00|1479.48|1478.98|1477.35|1476.85|1479.48|1478.98|1475.98|1475.48|1036
1589459100000|2020-05-14 12:25:00|1477.48|1476.98|1477.98|1477.48|1478.98|1478.48|1476.73|1476.23|732
1589459400000|2020-05-14 12:30:00|1477.85|1477.35|1474.23|1473.73|1478.98|1478.48|1473.73|1473.23|1123
1589459700000|2020-05-14 12:35:00|1474.1|1473.6|1474.73|1474.23|1475.1|1474.6|1473.23|1472.73|1084
1589460000000|2020-05-14 12:40:00|1474.6|1474.1|1472.6|1472.1|1475.48|1474.98|1472.6|1472.1|1075
1589460300000|2020-05-14 12:45:00|1472.73|1472.23|1472.98|1472.48|1473.35|1472.85|1471.48|1470.98|2289
1589460600000|2020-05-14 12:50:00|1473.1|1472.6|1473.98|1473.48|1474.1|1473.6|1472.48|1471.98|1142
1589460900000|2020-05-14 12:55:00|1473.85|1473.35|1475.23|1474.73|1475.35|1474.85|1473.48|1472.98|1387
1589461200000|2020-05-14 13:00:00|1475.1|1474.6|1476.73|1476.23|1476.98|1476.48|1473.48|1472.98|1290
1589461500000|2020-05-14 13:05:00|1476.6|1476.1|1477.48|1476.98|1478.23|1477.73|1475.48|1474.98|1177
1589461800000|2020-05-14 13:10:00|1477.23|1476.73|1476.6|1476.1|1477.35|1476.85|1476.1|1475.6|1265
1589462100000|2020-05-14 13:15:00|1476.48|1475.98|1473.98|1473.48|1476.98|1476.48|1473.98|1473.48|723
1589462400000|2020-05-14 13:20:00|1473.85|1473.35|1474.98|1474.48|1475.6|1475.1|1473.85|1473.35|598
1589462700000|2020-05-14 13:25:00|1475.1|1474.6|1473.6|1473.1|1475.73|1475.23|1473.23|1472.73|752
1589463000000|2020-05-14 13:30:00|1473.73|1473.23|1472.85|1472.35|1476.23|1475.73|1472.23|1471.73|1413
1589463300000|2020-05-14 13:35:00|1472.98|1472.48|1473.35|1472.85|1477.1|1476.6|1472.23|1471.73|1011
1589463600000|2020-05-14 13:40:00|1473.23|1472.73|1473.35|1472.85|1474.23|1473.73|1472.48|1471.98|924
1589463900000|2020-05-14 13:45:00|1473.6|1473.1|1471.35|1470.85|1474.48|1473.98|1470.98|1470.48|1294
1589464200000|2020-05-14 13:50:00|1471.48|1470.98|1466.98|1466.48|1471.6|1471.1|1466.48|1465.98|1903
1589464500000|2020-05-14 13:55:00|1466.85|1466.35|1463.98|1463.48|1468.48|1467.98|1462.48|1461.98|2123
1589464800000|2020-05-14 14:00:00|1463.85|1463.35|1464.1|1463.6|1465.98|1465.48|1463.1|1462.6|3116
1589465100000|2020-05-14 14:05:00|1464.23|1463.73|1468.23|1467.73|1468.35|1467.85|1464.23|1463.73|2530
1589465400000|2020-05-14 14:10:00|1467.98|1467.48|1466.73|1466.23|1469.98|1469.48|1466.6|1466.1|1737
1589465700000|2020-05-14 14:15:00|1466.85|1466.35|1466.23|1465.73|1468.23|1467.73|1464.1|1463.6|949
1589466000000|2020-05-14 14:20:00|1466.35|1465.85|1468.43|1467.93|1468.43|1467.93|1464.66|1464.16|1011
1589466300000|2020-05-14 14:25:00|1468.56|1468.06|1466.93|1466.43|1470.43|1469.93|1466.81|1466.31|1524
1589466600000|2020-05-14 14:30:00|1467.06|1466.56|1469.31|1468.81|1469.68|1469.18|1467.06|1466.56|1634
1589466900000|2020-05-14 14:35:00|1469.43|1468.93|1474.93|1474.43|1475.18|1474.68|1469.31|1468.81|1798
1589467200000|2020-05-14 14:40:00|1474.81|1474.31|1474.56|1474.06|1475.06|1474.56|1472.06|1471.56|2109
1589467500000|2020-05-14 14:45:00|1474.43|1473.93|1477.31|1476.81|1477.81|1477.31|1473.56|1473.06|2017
1589467800000|2020-05-14 14:50:00|1477.18|1476.68|1479.56|1479.06|1480.06|1479.56|1476.31|1475.81|2734
1589468100000|2020-05-14 14:55:00|1479.68|1479.18|1478.56|1478.06|1479.81|1479.31|1477.56|1477.06|2162
1589468400000|2020-05-14 15:00:00|1478.68|1478.18|1480.68|1480.18|1482.06|1481.56|1478.43|1477.93|1818
1589468700000|2020-05-14 15:05:00|1480.81|1480.31|1483.81|1483.31|1484.93|1484.43|1480.31|1479.81|2759
1589469000000|2020-05-14 15:10:00|1484.06|1483.56|1484.56|1484.06|1486.31|1485.81|1483.81|1483.31|2194
1589469300000|2020-05-14 15:15:00|1484.68|1484.18|1484.81|1484.31|1488.56|1488.06|1484.31|1483.81|3536
1589469600000|2020-05-14 15:20:00|1484.56|1484.06|1478.04|1476.54|1485.68|1485.18|1477.06|1476.53|4618
1589469900000|2020-05-14 15:25:00|1478.06|1476.56|1477.21|1475.71|1478.53|1477.03|1475.79|1474.29|1626
1589470200000|2020-05-14 15:30:00|1476.87|1475.37|1479.31|1477.81|1480.18|1478.68|1475.94|1474.44|926
1589470500000|2020-05-14 15:35:00|1478.93|1477.43|1477.81|1476.31|1482.81|1481.31|1477.56|1476.06|262
1589470800000|2020-05-14 15:40:00|1477.68|1476.18|1478.31|1476.81|1479.31|1477.81|1476.56|1475.06|171
1589471100000|2020-05-14 15:45:00|1478.43|1476.93|1478.81|1477.31|1479.18|1477.68|1477.81|1476.31|184
1589471400000|2020-05-14 15:50:00|1478.68|1477.18|1479.68|1478.18|1479.68|1478.18|1478.18|1476.68|256
1589471700000|2020-05-14 15:55:00|1479.56|1478.06|1478.71|1477.21|1479.68|1478.18|1477.68|1476.18|71
1589472000000|2020-05-14 16:00:00|1478.72|1477.22|1478.36|1476.86|1480.78|1479.28|1476.74|1475.24|0
1589472300000|2020-05-14 16:05:00|1478.33|1476.83|1477.38|1475.88|1478.83|1477.33|1476.81|1475.31|0
1589472600000|2020-05-14 16:10:00|1477.4|1475.9|1478.52|1477.02|1480.01|1478.51|1476.92|1475.42|0
1589472900000|2020-05-14 16:15:00|1478.54|1477.04|1478.74|1477.24|1481.17|1479.67|1478.15|1476.65|0
1589473200000|2020-05-14 16:20:00|1478.73|1477.23|1482.69|1481.19|1483.19|1481.69|1478.73|1477.23|0
1589473500000|2020-05-14 16:25:00|1482.71|1481.21|1481.01|1479.51|1482.72|1481.22|1480.23|1478.73|0
1589473800000|2020-05-14 16:30:00|1481.03|1479.53|1482.41|1480.91|1483.01|1481.51|1481|1479.5|0
1589474100000|2020-05-14 16:35:00|1482.39|1480.89|1482.26|1480.76|1484.27|1482.77|1481.84|1480.34|0
1589474400000|2020-05-14 16:40:00|1482.4|1480.9|1481.48|1479.98|1483.23|1481.73|1481.25|1479.75|0
1589474700000|2020-05-14 16:45:00|1481.42|1479.92|1481.66|1480.16|1482.2|1480.7|1480.74|1479.24|0
1589475000000|2020-05-14 16:50:00|1481.67|1480.17|1486.25|1484.75|1486.27|1484.77|1481.18|1479.68|0
1589475300000|2020-05-14 16:55:00|1486.27|1484.77|1487.1|1485.6|1488.33|1486.83|1485.81|1484.31|0
1589475600000|2020-05-14 17:00:00|1487.12|1485.62|1486.39|1484.89|1488.08|1486.58|1486.37|1484.87|0
1589475900000|2020-05-14 17:05:00|1486.25|1484.75|1486.96|1485.46|1487.66|1486.16|1485.95|1484.45|0
1589476200000|2020-05-14 17:10:00|1486.94|1485.44|1487.69|1486.19|1488.52|1487.02|1486.94|1485.44|0
1589476500000|2020-05-14 17:15:00|1487.72|1486.22|1488.21|1486.71|1489.02|1487.52|1487.55|1486.05|0
1589476800000|2020-05-14 17:20:00|1488.22|1486.72|1487.74|1486.24|1489.23|1487.73|1487.12|1485.62|0
1589477100000|2020-05-14 17:25:00|1487.76|1486.26|1491.09|1489.59|1491.11|1489.61|1487.76|1486.26|0
1589477400000|2020-05-14 17:30:00|1490.95|1489.45|1490.08|1488.58|1492.53|1491.03|1489.64|1488.14|0
1589477700000|2020-05-14 17:35:00|1490.06|1488.56|1489.08|1487.58|1491.03|1489.53|1489|1487.5|0
1589478000000|2020-05-14 17:40:00|1489.09|1487.59|1487.91|1486.41|1489.57|1488.07|1487.45|1485.95|0
1589478300000|2020-05-14 17:45:00|1487.93|1486.43|1488.6|1487.1|1489.55|1488.05|1487.89|1486.39|0
1589478600000|2020-05-14 17:50:00|1488.59|1487.09|1486.64|1485.14|1489.07|1487.57|1486.57|1485.07|0
1589478900000|2020-05-14 17:55:00|1486.66|1485.16|1484.95|1483.45|1488.09|1486.59|1484.47|1482.97|0
1589479200000|2020-05-14 18:00:00|1484.96|1483.46|1483.17|1481.67|1485.41|1483.91|1483.02|1481.52|0
1589479500000|2020-05-14 18:05:00|1483.03|1481.53|1483.78|1482.28|1483.81|1482.31|1481.99|1480.49|0
1589479800000|2020-05-14 18:10:00|1483.79|1482.29|1483.97|1482.47|1484.46|1482.96|1482.93|1481.43|0
1589480100000|2020-05-14 18:15:00|1483.99|1482.49|1484.41|1482.91|1484.98|1483.48|1482.92|1481.42|0
1589480400000|2020-05-14 18:20:00|1484.4|1482.9|1485.46|1483.96|1485.98|1484.48|1484.37|1482.87|0
1589480700000|2020-05-14 18:25:00|1485.47|1483.97|1485.98|1484.48|1486.43|1484.93|1485.43|1483.93|0
1589481000000|2020-05-14 18:30:00|1486.03|1484.53|1484.31|1482.81|1486.93|1485.43|1483.84|1482.34|0
1589481300000|2020-05-14 18:35:00|1484.29|1482.79|1482.52|1481.02|1484.8|1483.3|1482.08|1480.58|0
1589481600000|2020-05-14 18:40:00|1482.54|1481.04|1482|1480.5|1484.07|1482.57|1480.93|1479.43|0
1589481900000|2020-05-14 18:45:00|1482.01|1480.51|1482.03|1480.53|1482.61|1481.11|1480.98|1479.48|0
1589482200000|2020-05-14 18:50:00|1482.01|1480.51|1483.67|1482.17|1483.7|1482.2|1481.02|1479.52|0
1589482500000|2020-05-14 18:55:00|1483.73|1482.23|1484.72|1483.22|1485.33|1483.83|1482.79|1481.29|0
1589482800000|2020-05-14 19:00:00|1484.78|1483.28|1488.6|1487.1|1488.61|1487.11|1483.7|1482.2|0
1589483100000|2020-05-14 19:05:00|1488.59|1487.09|1489.64|1488.14|1490.18|1488.68|1487.53|1486.03|0
1589483400000|2020-05-14 19:10:00|1489.62|1488.12|1489.89|1488.39|1490.11|1488.61|1487.94|1486.44|0
1589483700000|2020-05-14 19:15:00|1489.87|1488.37|1490.84|1489.34|1491.49|1489.99|1489.44|1487.94|0
1589484000000|2020-05-14 19:20:00|1490.86|1489.36|1493.55|1492.05|1494.02|1492.52|1489.89|1488.39|0
1589484300000|2020-05-14 19:25:00|1493.62|1492.12|1493.57|1492.07|1494.12|1492.62|1492.1|1490.6|0
1589484600000|2020-05-14 19:30:00|1493.59|1492.09|1490.98|1489.48|1494.66|1493.16|1490.98|1489.48|0
1589484900000|2020-05-14 19:35:00|1491.05|1489.55|1490.33|1488.83|1491.43|1489.93|1488.86|1487.36|0
1589485200000|2020-05-14 19:40:00|1490.3|1488.8|1492.34|1490.84|1492.34|1490.84|1488.81|1487.31|0
1589485500000|2020-05-14 19:45:00|1492.39|1490.89|1494.32|1492.82|1494.37|1492.87|1492.39|1490.89|0
1589485800000|2020-05-14 19:50:00|1494.31|1492.81|1495.62|1494.12|1496.1|1494.6|1494.31|1492.81|0
1589486100000|2020-05-14 19:55:00|1495.59|1494.09|1496.51|1495.01|1498.44|1496.94|1493.7|1492.2|0
1589486400000|2020-05-14 20:00:00|1496.49|1494.99|1497.52|1496.02|1498.6|1497.1|1495.57|1494.07|0
1589486700000|2020-05-14 20:05:00|1497.54|1496.04|1498.08|1496.58|1499.03|1497.53|1497.05|1495.55|0
1589487000000|2020-05-14 20:10:00|1498.06|1496.56|1495.76|1494.26|1498.28|1496.78|1495.48|1493.98|0
1589487300000|2020-05-14 20:15:00|1495.72|1494.22|1495.93|1494.43|1495.93|1494.43|1495.72|1494.22|0
1589487600000|2020-05-14 20:20:00|1495.97|1494.47|1496.08|1494.58|1496.08|1494.58|1495.73|1494.23|0
1589487900000|2020-05-14 20:25:00|1495.96|1494.46|1496.03|1494.53|1496.07|1494.57|1495.92|1494.42|0
1589488200000|2020-05-14 20:30:00|1496.01|1494.51|1496.13|1494.63|1496.99|1495.49|1494.83|1493.33|0
1589488500000|2020-05-14 20:35:00|1496.11|1494.61|1497.38|1495.88|1497.73|1496.23|1495.93|1494.43|0
1589488800000|2020-05-14 20:40:00|1497.4|1495.9|1496.85|1495.35|1497.72|1496.22|1496.83|1495.33|0
1589489100000|2020-05-14 20:45:00|1496.93|1495.43|1497.19|1495.69|1497.37|1495.87|1496.63|1495.13|0
1589489400000|2020-05-14 20:50:00|1497.27|1495.77|1496.69|1495.19|1497.43|1495.93|1496.49|1494.99|0
1589489700000|2020-05-14 20:55:00|1496.67|1495.17|1497.12|1495.62|1497.28|1495.78|1496.1|1494.6|0
1589490000000|2020-05-14 21:00:00|1497.08|1495.58|1497.08|1495.58|1497.28|1495.78|1496.96|1495.46|0
1589490300000|2020-05-14 21:05:00|1497.12|1495.62|1497.05|1495.55|1497.12|1495.62|1496.96|1495.46|0
1589490600000|2020-05-14 21:10:00|1497.01|1495.51|1497.7|1496.2|1497.73|1496.23|1496.97|1495.47|0
1589490900000|2020-05-14 21:15:00|1497.69|1496.19|1497.61|1496.11|1497.73|1496.23|1497.45|1495.95|0
1589491200000|2020-05-14 21:20:00|1497.49|1495.99|1497.08|1495.58|1497.53|1496.03|1497.08|1495.58|0
1589491500000|2020-05-14 21:25:00|1497.1|1495.6|1496.96|1495.46|1497.3|1495.8|1496.94|1495.44|0
1589491800000|2020-05-14 21:30:00|1497.1|1495.6|1497.02|1495.52|1497.14|1495.64|1496.98|1495.48|0
1589492100000|2020-05-14 21:35:00|1496.98|1495.48|1496.9|1495.4|1497.02|1495.52|1496.86|1495.36|0
1589492400000|2020-05-14 21:40:00|1496.89|1495.39|1497.06|1495.56|1497.06|1495.56|1496.82|1495.32|0
1589492700000|2020-05-14 21:45:00|1496.86|1495.36|1496.86|1495.36|1496.9|1495.4|1496.86|1495.36|0
1589493000000|2020-05-14 21:50:00|1496.9|1495.4|1497.14|1495.64|1497.18|1495.68|1496.78|1495.28|0
1589493300000|2020-05-14 21:55:00|1497.3|1495.8|1497.27|1495.77|1497.3|1495.8|1497.02|1495.52|0
1589493600000|2020-05-14 22:00:00|1497.13|1495.63|1496.34|1494.84|1497.22|1495.72|1495.45|1493.95|0
1589493900000|2020-05-14 22:05:00|1496.36|1494.86|1495.91|1494.41|1496.48|1494.98|1494.8|1493.3|0
1589494200000|2020-05-14 22:10:00|1495.92|1494.42|1497.19|1495.69|1497.53|1496.03|1495.67|1494.17|0
1589494500000|2020-05-14 22:15:00|1497.18|1495.68|1496.37|1494.87|1497.39|1495.89|1496.07|1494.57|0
1589494800000|2020-05-14 22:20:00|1496.35|1494.85|1496.66|1495.16|1497.59|1496.09|1496.07|1494.57|0
1589495100000|2020-05-14 22:25:00|1496.67|1495.17|1496.71|1495.21|1497.15|1495.65|1496.17|1494.67|0
1589495400000|2020-05-14 22:30:00|1496.73|1495.23|1495.41|1493.91|1496.81|1495.31|1495.07|1493.57|0
1589495700000|2020-05-14 22:35:00|1495.39|1493.89|1494.7|1493.2|1495.41|1493.91|1494.7|1493.2|0
1589496000000|2020-05-14 22:40:00|1494.69|1493.19|1494.85|1493.35|1495.69|1494.19|1494.51|1493.01|0
1589496300000|2020-05-14 22:45:00|1494.82|1493.32|1494.82|1493.32|1495.16|1493.66|1494.62|1493.12|0
1589496600000|2020-05-14 22:50:00|1494.81|1493.31|1495.61|1494.11|1495.66|1494.16|1494.77|1493.27|0
1589496900000|2020-05-14 22:55:00|1495.6|1494.1|1495.21|1493.71|1495.6|1494.1|1495.07|1493.57|0
1589497200000|2020-05-14 23:00:00|1495.22|1493.72|1495.53|1494.03|1495.58|1494.08|1494.7|1493.2|0
1589497500000|2020-05-14 23:05:00|1495.51|1494.01|1494.79|1493.29|1495.77|1494.27|1494.79|1493.29|0
1589497800000|2020-05-14 23:10:00|1494.81|1493.31|1495.53|1494.03|1495.63|1494.13|1494.81|1493.31|0
1589498100000|2020-05-14 23:15:00|1495.54|1494.04|1496.17|1494.67|1497.05|1495.55|1495.53|1494.03|0
1589498400000|2020-05-14 23:20:00|1496.18|1494.68|1496.95|1495.45|1497.05|1495.55|1496.17|1494.67|0
1589498700000|2020-05-14 23:25:00|1496.97|1495.47|1497.39|1495.89|1497.59|1496.09|1496.85|1495.35|0
1589499000000|2020-05-14 23:30:00|1497.4|1495.9|1498.57|1497.07|1499.12|1497.62|1497.39|1495.89|0
1589499300000|2020-05-14 23:35:00|1498.58|1497.08|1498.88|1497.38|1498.88|1497.38|1498.14|1496.64|0
1589499600000|2020-05-14 23:40:00|1498.9|1497.4|1499.3|1497.8|1499.35|1497.85|1498.9|1497.4|0
1589499900000|2020-05-14 23:45:00|1499.31|1497.81|1498.26|1496.76|1499.45|1497.95|1498.11|1496.61|0
1589500200000|2020-05-14 23:50:00|1498.25|1496.75|1498.95|1497.45|1499|1497.5|1498.06|1496.56|0
1589500500000|2020-05-14 23:55:00|1498.9|1497.4|1499.67|1498.17|1500.11|1498.61|1498.9|1497.4|0
1589500800000|2020-05-15 00:00:00|1499.69|1498.19|1501.02|1499.52|1501.34|1499.84|1499.69|1498.19|0
1589501100000|2020-05-15 00:05:00|1500.94|1499.44|1499.77|1498.27|1501.13|1499.63|1499.57|1498.07|0
1589501400000|2020-05-15 00:10:00|1499.76|1498.26|1499.97|1498.47|1500.32|1498.82|1499.67|1498.17|0
1589501700000|2020-05-15 00:15:00|1499.95|1498.45|1496.73|1495.23|1500.82|1499.32|1496.72|1495.22|0
1589502000000|2020-05-15 00:20:00|1496.72|1495.22|1496.25|1494.75|1498.09|1496.59|1496.18|1494.68|0
1589502300000|2020-05-15 00:25:00|1496.26|1494.76|1496.23|1494.73|1496.73|1495.23|1495.3|1493.8|0
1589502600000|2020-05-15 00:30:00|1496.37|1494.87|1497.45|1495.95|1497.76|1496.26|1495.78|1494.28|0
1589502900000|2020-05-15 00:35:00|1497.75|1496.25|1497.1|1495.6|1498.21|1496.71|1497.1|1495.6|0
1589503200000|2020-05-15 00:40:00|1497.07|1495.57|1495.67|1494.17|1497.07|1495.57|1495.2|1493.7|0
1589503500000|2020-05-15 00:45:00|1495.66|1494.16|1494.67|1493.17|1496.63|1495.13|1494.67|1493.17|0
1589503800000|2020-05-15 00:50:00|1494.65|1493.15|1495.65|1494.15|1495.68|1494.18|1494.21|1492.71|0
1589504100000|2020-05-15 00:55:00|1495.66|1494.16|1495.13|1493.63|1496.13|1494.63|1494.15|1492.65|0
1589504400000|2020-05-15 01:00:00|1495.14|1493.64|1494.15|1492.65|1496.09|1494.59|1494.14|1492.64|0
1589504700000|2020-05-15 01:05:00|1494.17|1492.67|1493.11|1491.61|1495.07|1493.57|1493.1|1491.6|0
1589505000000|2020-05-15 01:10:00|1493.1|1491.6|1492.18|1490.68|1493.59|1492.09|1492.16|1490.66|0
1589505300000|2020-05-15 01:15:00|1492.19|1490.69|1492.75|1491.25|1493.65|1492.15|1492.16|1490.66|0
1589505600000|2020-05-15 01:20:00|1492.74|1491.24|1492.63|1491.13|1493.18|1491.68|1490.68|1489.18|0
1589505900000|2020-05-15 01:25:00|1492.62|1491.12|1493.07|1491.57|1493.58|1492.08|1492.12|1490.62|0
1589506200000|2020-05-15 01:30:00|1493.09|1491.59|1494.06|1492.56|1495|1493.5|1493.07|1491.57|0
1589506500000|2020-05-15 01:35:00|1494.05|1492.55|1493.16|1491.66|1495.05|1493.55|1493.11|1491.61|0
1589506800000|2020-05-15 01:40:00|1493.15|1491.65|1490.18|1488.68|1493.67|1492.17|1490.15|1488.65|0
1589507100000|2020-05-15 01:45:00|1490.25|1488.75|1491.99|1490.49|1492.02|1490.52|1490.12|1488.62|0
1589507400000|2020-05-15 01:50:00|1491.97|1490.47|1491.59|1490.09|1492.98|1491.48|1490.62|1489.12|0
1589507700000|2020-05-15 01:55:00|1491.6|1490.1|1492.5|1491|1492.76|1491.26|1491.08|1489.58|0
1589508000000|2020-05-15 02:00:00|1492.63|1491.13|1490.51|1489.01|1494|1492.5|1490.05|1488.55|0
1589508300000|2020-05-15 02:05:00|1490.53|1489.03|1490.9|1489.4|1491.53|1490.03|1490.06|1488.56|0
1589508600000|2020-05-15 02:10:00|1490.6|1489.1|1489.06|1487.56|1490.84|1489.34|1488.6|1487.1|0
1589508900000|2020-05-15 02:15:00|1489.05|1487.55|1488.33|1486.83|1489.3|1487.8|1487.4|1485.9|0
1589509200000|2020-05-15 02:20:00|1488.29|1486.79|1488.33|1486.83|1488.77|1487.27|1487.35|1485.85|0
1589509500000|2020-05-15 02:25:00|1488.34|1486.84|1488.77|1487.27|1488.8|1487.3|1487.35|1485.85|0
1589509800000|2020-05-15 02:30:00|1488.75|1487.25|1490.57|1489.07|1490.58|1489.08|1488.51|1487.01|0
1589510100000|2020-05-15 02:35:00|1490.58|1489.08|1492.44|1490.94|1492.47|1490.97|1490.09|1488.59|0
1589510400000|2020-05-15 02:40:00|1492.45|1490.95|1491.51|1490.01|1492.48|1490.98|1491.24|1489.74|0
1589510700000|2020-05-15 02:45:00|1491.52|1490.02|1492.05|1490.55|1492.6|1491.1|1491.02|1489.52|0
1589511000000|2020-05-15 02:50:00|1492.04|1490.54|1492.06|1490.56|1493.02|1491.52|1491.58|1490.08|0
1589511300000|2020-05-15 02:55:00|1492.07|1490.57|1492.14|1490.64|1493.57|1492.07|1491.35|1489.85|0
1589511600000|2020-05-15 03:00:00|1492.16|1490.66|1491.15|1489.65|1492.17|1490.67|1490.93|1489.43|0
1589511900000|2020-05-15 03:05:00|1491.16|1489.66|1490.7|1489.2|1491.64|1490.14|1490.7|1489.2|0
1589512200000|2020-05-15 03:10:00|1490.71|1489.21|1489.64|1488.14|1491.15|1489.65|1489.12|1487.62|0
1589512500000|2020-05-15 03:15:00|1489.7|1488.2|1489.66|1488.16|1490.61|1489.11|1489.64|1488.14|0
1589512800000|2020-05-15 03:20:00|1489.68|1488.18|1490.14|1488.64|1490.37|1488.87|1489.16|1487.66|0
1589513100000|2020-05-15 03:25:00|1490.15|1488.65|1492.09|1490.59|1492.1|1490.6|1490.13|1488.63|0
1589513400000|2020-05-15 03:30:00|1492.07|1490.57|1491.14|1489.64|1492.58|1491.08|1490.71|1489.21|0
1589513700000|2020-05-15 03:35:00|1491.13|1489.63|1491.12|1489.62|1491.62|1490.12|1490.65|1489.15|0
1589514000000|2020-05-15 03:40:00|1491.13|1489.63|1492.12|1490.62|1492.15|1490.65|1491.11|1489.61|0
1589514300000|2020-05-15 03:45:00|1492.13|1490.63|1492.66|1491.16|1493.13|1491.63|1492.1|1490.6|0
1589514600000|2020-05-15 03:50:00|1492.64|1491.14|1492.68|1491.18|1493.11|1491.61|1492.16|1490.66|0
1589514900000|2020-05-15 03:55:00|1492.69|1491.19|1494.36|1492.86|1494.61|1493.11|1492.68|1491.18|0
1589515200000|2020-05-15 04:00:00|1494.43|1492.93|1494.62|1493.12|1495.68|1494.18|1494.16|1492.66|0
1589515500000|2020-05-15 04:05:00|1494.63|1493.13|1494.72|1493.22|1495.13|1493.63|1494.21|1492.71|0
1589515800000|2020-05-15 04:10:00|1494.7|1493.2|1494.77|1493.27|1495.69|1494.19|1493.74|1492.24|0
1589516100000|2020-05-15 04:15:00|1494.84|1493.34|1494.27|1492.77|1495.22|1493.72|1493.75|1492.25|0
1589516400000|2020-05-15 04:20:00|1494.26|1492.76|1495.35|1493.85|1495.36|1493.86|1494.25|1492.75|0
1589516700000|2020-05-15 04:25:00|1495.36|1493.86|1494.89|1493.39|1495.92|1494.42|1494.43|1492.93|0
1589517000000|2020-05-15 04:30:00|1494.9|1493.4|1496.43|1494.93|1496.46|1494.96|1494.45|1492.95|0
1589517300000|2020-05-15 04:35:00|1496.44|1494.94|1496.01|1494.51|1496.51|1495.01|1495.54|1494.04|0
1589517600000|2020-05-15 04:40:00|1495.99|1494.49|1496.43|1494.93|1496.95|1495.45|1495.97|1494.47|0
1589517900000|2020-05-15 04:45:00|1496.41|1494.91|1497.91|1496.41|1497.93|1496.43|1495.43|1493.93|0
1589518200000|2020-05-15 04:50:00|1497.93|1496.43|1497.43|1495.93|1498.42|1496.92|1496.94|1495.44|0
1589518500000|2020-05-15 04:55:00|1497.42|1495.92|1497.45|1495.95|1497.45|1495.95|1496.92|1495.42|0
1589518800000|2020-05-15 05:00:00|1497.43|1495.93|1498.86|1497.36|1498.88|1497.38|1496.97|1495.47|0
1589519100000|2020-05-15 05:05:00|1498.87|1497.37|1498.27|1496.77|1499.4|1497.9|1497.84|1496.34|0
1589519400000|2020-05-15 05:10:00|1498.29|1496.79|1498.37|1496.87|1498.57|1497.07|1497.84|1496.34|0
1589519700000|2020-05-15 05:15:00|1498.38|1496.88|1498.84|1497.34|1498.85|1497.35|1497.8|1496.3|0
1589520000000|2020-05-15 05:20:00|1498.83|1497.33|1497.74|1496.24|1498.85|1497.35|1497.72|1496.22|0
1589520300000|2020-05-15 05:25:00|1497.81|1496.31|1496.75|1495.25|1498.46|1496.96|1496.7|1495.2|0
1589520600000|2020-05-15 05:30:00|1496.76|1495.26|1498.68|1497.18|1498.72|1497.22|1496.73|1495.23|0
1589520900000|2020-05-15 05:35:00|1498.67|1497.17|1497.22|1495.72|1498.69|1497.19|1497.22|1495.72|0
1589521200000|2020-05-15 05:40:00|1497.2|1495.7|1497.64|1496.14|1498.12|1496.62|1497.17|1495.67|0
1589521500000|2020-05-15 05:45:00|1497.62|1496.12|1497.99|1496.49|1498.51|1497.01|1497.14|1495.64|0
1589521800000|2020-05-15 05:50:00|1497.98|1496.48|1497.08|1495.58|1498.05|1496.55|1497.07|1495.57|0
1589522100000|2020-05-15 05:55:00|1497.07|1495.57|1494.61|1493.11|1497.1|1495.6|1494.57|1493.07|0
1589522400000|2020-05-15 06:00:00|1494.48|1492.98|1496.45|1494.95|1496.93|1495.43|1493.65|1492.15|0
1589522700000|2020-05-15 06:05:00|1496.43|1494.93|1494.12|1492.62|1496.46|1494.96|1492.64|1491.14|0
1589523000000|2020-05-15 06:10:00|1494.55|1493.05|1494.18|1492.68|1494.64|1493.14|1493.2|1491.7|0
1589523300000|2020-05-15 06:15:00|1494.04|1492.54|1495.15|1493.65|1495.2|1493.7|1493.71|1492.21|0
1589523600000|2020-05-15 06:20:00|1495.02|1493.52|1494.2|1492.7|1495.26|1493.76|1493.31|1491.81|0
1589523900000|2020-05-15 06:25:00|1494.21|1492.71|1494.73|1493.23|1495.22|1493.72|1493.99|1492.49|0
1589524200000|2020-05-15 06:30:00|1494.71|1493.21|1488.18|1486.68|1494.71|1493.21|1487.81|1486.31|89
1589524500000|2020-05-15 06:35:00|1488.31|1486.81|1488.93|1487.43|1488.93|1487.43|1488.31|1486.81|9
1589524800000|2020-05-15 06:40:00|1488.68|1487.18|1489.43|1487.93|1489.56|1488.06|1488.68|1487.18|14
1589525100000|2020-05-15 06:45:00|1489.31|1487.81|1488.56|1487.06|1489.81|1488.31|1488.56|1487.06|36
1589525400000|2020-05-15 06:50:00|1488.43|1486.93|1490.06|1488.56|1490.06|1488.56|1487.93|1486.43|8
1589525700000|2020-05-15 06:55:00|1490.04|1488.54|1491|1489.5|1491.15|1489.65|1489.61|1488.11|0
1589526000000|2020-05-15 07:00:00|1491.02|1489.52|1499.81|1499.31|1500.93|1500.43|1490.31|1489.52|5561
1589526300000|2020-05-15 07:05:00|1500.06|1499.56|1500.06|1499.56|1501.56|1501.06|1496.31|1495.81|2819
1589526600000|2020-05-15 07:10:00|1499.81|1499.31|1500.68|1500.18|1501.93|1501.43|1499.81|1499.31|2407
1589526900000|2020-05-15 07:15:00|1500.56|1500.06|1498.56|1498.06|1501.81|1501.31|1498.56|1498.06|1760
1589527200000|2020-05-15 07:20:00|1498.43|1497.93|1499.56|1499.06|1500.06|1499.56|1497.31|1496.81|1620
1589527500000|2020-05-15 07:25:00|1499.68|1499.18|1498.31|1497.81|1501.31|1500.81|1497.81|1497.31|1315
1589527800000|2020-05-15 07:30:00|1498.18|1497.68|1497.81|1497.31|1499.31|1498.81|1495.81|1495.31|1168
1589528100000|2020-05-15 07:35:00|1497.68|1497.18|1500.31|1499.81|1500.56|1500.06|1497.31|1496.81|832
1589528400000|2020-05-15 07:40:00|1500.65|1500.15|1501.77|1501.27|1502.15|1501.65|1500.27|1499.77|1358
1589528700000|2020-05-15 07:45:00|1501.9|1501.4|1499.9|1499.4|1502.15|1501.65|1499.9|1499.4|1296
1589529000000|2020-05-15 07:50:00|1500.02|1499.52|1502.4|1501.9|1502.4|1501.9|1499.52|1499.02|1220
1589529300000|2020-05-15 07:55:00|1502.52|1502.02|1501.15|1500.65|1502.77|1502.27|1500.4|1499.9|1011
1589529600000|2020-05-15 08:00:00|1500.9|1500.4|1499.9|1499.4|1501.15|1500.65|1498.9|1498.4|1212
1589529900000|2020-05-15 08:05:00|1499.4|1498.9|1496.65|1496.15|1499.65|1499.15|1495.9|1495.4|1161
1589530200000|2020-05-15 08:10:00|1496.77|1496.27|1496.65|1496.15|1497.27|1496.77|1495.4|1494.9|741
1589530500000|2020-05-15 08:15:00|1496.52|1496.02|1497.77|1497.27|1497.77|1497.27|1495.27|1494.77|585
1589530800000|2020-05-15 08:20:00|1497.65|1497.15|1495.4|1494.9|1498.15|1497.65|1495.02|1494.52|952
1589531100000|2020-05-15 08:25:00|1495.27|1494.77|1495.15|1494.65|1496.65|1496.15|1494.9|1494.4|689
1589531400000|2020-05-15 08:30:00|1495.27|1494.77|1496.4|1495.9|1497.15|1496.65|1495.15|1494.65|424
1589531700000|2020-05-15 08:35:00|1496.52|1496.02|1495.4|1494.9|1497.15|1496.65|1495.15|1494.65|526
1589532000000|2020-05-15 08:40:00|1495.27|1494.77|1495.65|1495.15|1496.9|1496.4|1495.15|1494.65|803
1589532300000|2020-05-15 08:45:00|1495.27|1494.77|1495.15|1494.65|1495.9|1495.4|1493.52|1493.02|975
1589532600000|2020-05-15 08:50:00|1495.02|1494.52|1495.65|1495.15|1496.4|1495.9|1494.4|1493.9|813
1589532900000|2020-05-15 08:55:00|1495.77|1495.27|1496.4|1495.9|1496.65|1496.15|1495.4|1494.9|755
1589533200000|2020-05-15 09:00:00|1496.27|1495.77|1498.15|1497.65|1499.02|1498.52|1496.15|1495.65|919
1589533500000|2020-05-15 09:05:00|1497.9|1497.4|1500.65|1500.15|1500.65|1500.15|1497.9|1497.4|1527
1589533800000|2020-05-15 09:10:00|1500.77|1500.27|1501.52|1501.02|1502.77|1502.27|1500.27|1499.77|1821
1589534100000|2020-05-15 09:15:00|1501.65|1501.15|1501.27|1500.77|1501.65|1501.15|1500.9|1500.4|679
1589534400000|2020-05-15 09:20:00|1501.4|1500.9|1501.4|1500.9|1501.9|1501.4|1500.15|1499.65|820
1589534700000|2020-05-15 09:25:00|1501.27|1500.77|1500.9|1500.4|1501.4|1500.9|1499.65|1499.15|764
1589535000000|2020-05-15 09:30:00|1501.02|1500.52|1501.65|1501.15|1501.9|1501.4|1500.9|1500.4|802
1589535300000|2020-05-15 09:35:00|1501.4|1500.9|1501.9|1501.4|1502.4|1501.9|1500.9|1500.4|764
1589535600000|2020-05-15 09:40:00|1501.77|1501.27|1501.65|1501.15|1502.65|1502.15|1501.4|1500.9|510
1589535900000|2020-05-15 09:45:00|1501.4|1500.9|1503.4|1502.9|1503.9|1503.4|1501.27|1500.77|909
1589536200000|2020-05-15 09:50:00|1503.65|1503.15|1502.9|1502.4|1504.15|1503.65|1502.65|1502.15|1168
1589536500000|2020-05-15 09:55:00|1503.02|1502.52|1502.65|1502.15|1503.27|1502.77|1501.4|1500.9|933
1589536800000|2020-05-15 10:00:00|1502.77|1502.27|1502.15|1501.65|1502.9|1502.4|1500.9|1500.4|564
1589537100000|2020-05-15 10:05:00|1502.27|1501.77|1504.15|1503.65|1504.15|1503.65|1502.15|1501.65|465
1589537400000|2020-05-15 10:10:00|1503.9|1503.4|1504.15|1503.65|1504.27|1503.77|1503.15|1502.65|486
1589537700000|2020-05-15 10:15:00|1504.27|1503.77|1503.9|1503.4|1504.52|1504.02|1503.15|1502.65|749
1589538000000|2020-05-15 10:20:00|1504.02|1503.52|1504.02|1503.52|1504.4|1503.9|1503.15|1502.65|476
1589538300000|2020-05-15 10:25:00|1504.15|1503.65|1503.15|1502.65|1504.4|1503.9|1502.9|1502.4|789
1589538600000|2020-05-15 10:30:00|1503.02|1502.52|1498.15|1497.65|1503.02|1502.52|1497.9|1497.4|1540
1589538900000|2020-05-15 10:35:00|1498.27|1497.77|1496.65|1496.15|1498.27|1497.77|1495.9|1495.4|1653
1589539200000|2020-05-15 10:40:00|1496.4|1495.9|1498.27|1497.77|1498.52|1498.02|1495.15|1494.65|1333
1589539500000|2020-05-15 10:45:00|1498.15|1497.65|1499.02|1498.52|1500.27|1499.77|1497.15|1496.65|856
1589539800000|2020-05-15 10:50:00|1498.9|1498.4|1497.65|1497.15|1499.9|1499.4|1497.65|1497.15|517
1589540100000|2020-05-15 10:55:00|1497.77|1497.27|1496.02|1495.52|1498.15|1497.65|1495.52|1495.02|622
1589540400000|2020-05-15 11:00:00|1496.15|1495.65|1490.9|1490.4|1496.27|1495.77|1490.65|1490.15|2492
1589540700000|2020-05-15 11:05:00|1491.15|1490.65|1490.77|1490.27|1492.15|1491.65|1489.9|1489.4|1610
1589541000000|2020-05-15 11:10:00|1490.65|1490.15|1493.65|1493.15|1493.9|1493.4|1490.4|1489.9|1419
1589541300000|2020-05-15 11:15:00|1493.77|1493.27|1492.4|1491.9|1493.9|1493.4|1491.9|1491.4|883
1589541600000|2020-05-15 11:20:00|1492.52|1492.02|1491.9|1491.4|1492.52|1492.02|1489.4|1488.9|1568
1589541900000|2020-05-15 11:25:00|1491.77|1491.27|1491.4|1490.9|1492.4|1491.9|1490.4|1489.9|941
1589542200000|2020-05-15 11:30:00|1491.52|1491.02|1488.77|1488.27|1491.9|1491.4|1488.52|1488.02|780
1589542500000|2020-05-15 11:35:00|1488.9|1488.4|1486.9|1486.4|1489.4|1488.9|1486.65|1486.15|818
1589542800000|2020-05-15 11:40:00|1487.04|1486.54|1485.29|1484.79|1487.04|1486.54|1485.04|1484.54|1384
1589543100000|2020-05-15 11:45:00|1485.16|1484.66|1486.04|1485.54|1486.54|1486.04|1484.79|1484.29|1032
1589543400000|2020-05-15 11:50:00|1485.91|1485.41|1486.04|1485.54|1487.04|1486.54|1485.04|1484.54|1230
1589543700000|2020-05-15 11:55:00|1486.29|1485.79|1486.41|1485.91|1486.91|1486.41|1484.66|1484.16|1064
1589544000000|2020-05-15 12:00:00|1486.29|1485.79|1484.29|1483.79|1486.54|1486.04|1483.91|1483.41|1162
1589544300000|2020-05-15 12:05:00|1484.16|1483.66|1488.41|1487.91|1488.54|1488.04|1483.79|1483.29|1442
1589544600000|2020-05-15 12:10:00|1488.29|1487.79|1488.91|1488.41|1489.29|1488.79|1487.79|1487.29|1469
1589544900000|2020-05-15 12:15:00|1489.04|1488.54|1488.79|1488.29|1490.29|1489.79|1487.79|1487.29|784
1589545200000|2020-05-15 12:20:00|1488.91|1488.41|1489.04|1488.54|1489.79|1489.29|1487.79|1487.29|686
1589545500000|2020-05-15 12:25:00|1488.79|1488.29|1489.16|1488.66|1489.54|1489.04|1488.04|1487.54|812
1589545800000|2020-05-15 12:30:00|1489.04|1488.54|1484.79|1484.29|1489.16|1488.66|1484.54|1484.04|1668
1589546100000|2020-05-15 12:35:00|1484.54|1484.04|1483.54|1483.04|1485.29|1484.79|1482.79|1482.29|1518
1589546400000|2020-05-15 12:40:00|1483.66|1483.16|1482.66|1482.16|1484.41|1483.91|1482.16|1481.66|767
1589546700000|2020-05-15 12:45:00|1482.79|1482.29|1482.79|1482.29|1484.29|1483.79|1482.29|1481.79|1108
1589547000000|2020-05-15 12:50:00|1482.66|1482.16|1485.04|1484.54|1485.29|1484.79|1482.29|1481.79|1292
1589547300000|2020-05-15 12:55:00|1484.91|1484.41|1486.29|1485.79|1486.41|1485.91|1484.91|1484.41|820
1589547600000|2020-05-15 13:00:00|1486.54|1486.04|1488.04|1487.54|1489.04|1488.54|1486.54|1486.04|2231
1589547900000|2020-05-15 13:05:00|1487.91|1487.41|1487.41|1486.91|1489.04|1488.54|1486.79|1486.29|1377
1589548200000|2020-05-15 13:10:00|1487.54|1487.04|1487.54|1487.04|1488.79|1488.29|1487.04|1486.54|1536
1589548500000|2020-05-15 13:15:00|1487.66|1487.16|1488.91|1488.41|1489.54|1489.04|1487.29|1486.79|1219
1589548800000|2020-05-15 13:20:00|1488.79|1488.29|1491.04|1490.54|1491.54|1491.04|1488.79|1488.29|1086
1589549100000|2020-05-15 13:25:00|1491.16|1490.66|1490.54|1490.04|1491.91|1491.41|1490.04|1489.54|1303
1589549400000|2020-05-15 13:30:00|1490.66|1490.16|1489.41|1488.91|1493.79|1493.29|1489.04|1488.54|2875
1589549700000|2020-05-15 13:35:00|1489.54|1489.04|1493.79|1493.29|1493.79|1493.29|1487.79|1487.29|2740
1589550000000|2020-05-15 13:40:00|1493.91|1493.41|1497.54|1497.04|1498.04|1497.54|1493.54|1493.04|1978
1589550300000|2020-05-15 13:45:00|1497.66|1497.16|1497.29|1496.79|1498.04|1497.54|1496.16|1495.66|2003
1589550600000|2020-05-15 13:50:00|1497.41|1496.91|1501.66|1501.16|1502.04|1501.54|1497.29|1496.79|2414
1589550900000|2020-05-15 13:55:00|1501.41|1500.91|1506.66|1506.16|1506.66|1506.16|1501.29|1500.79|4105
1589551200000|2020-05-15 14:00:00|1506.79|1506.29|1500.66|1500.16|1506.79|1506.29|1500.54|1500.04|2914
1589551500000|2020-05-15 14:05:00|1500.54|1500.04|1502.04|1501.54|1502.16|1501.66|1499.91|1499.41|2316
1589551800000|2020-05-15 14:10:00|1501.91|1501.41|1503.54|1503.04|1505.41|1504.91|1501.54|1501.04|1757
1589552100000|2020-05-15 14:15:00|1503.41|1502.91|1501.54|1501.04|1505.29|1504.79|1501.54|1501.04|2145
1589552400000|2020-05-15 14:20:00|1501.79|1501.29|1499.41|1498.91|1502.79|1502.29|1499.41|1498.91|2137
1589552700000|2020-05-15 14:25:00|1499.29|1498.79|1500.13|1499.63|1501.54|1501.04|1499.26|1498.76|6674
1589553000000|2020-05-15 14:30:00|1500.26|1499.76|1500.01|1499.51|1501.01|1500.51|1499.26|1498.76|2188
1589553300000|2020-05-15 14:35:00|1499.88|1499.38|1499.76|1499.26|1502.26|1501.76|1498.26|1497.76|2553
1589553600000|2020-05-15 14:40:00|1499.88|1499.38|1501.01|1500.51|1502.26|1501.76|1498.88|1498.38|968
1589553900000|2020-05-15 14:45:00|1500.88|1500.38|1500.63|1500.13|1502.01|1501.51|1499.26|1498.76|1087
1589554200000|2020-05-15 14:50:00|1500.51|1500.01|1497.01|1496.51|1501.01|1500.51|1496.88|1496.38|1685
1589554500000|2020-05-15 14:55:00|1496.88|1496.38|1497.76|1497.26|1498.76|1498.26|1496.13|1495.63|1130
1589554800000|2020-05-15 15:00:00|1497.63|1497.13|1493.51|1493.01|1497.76|1497.26|1492.76|1492.26|3606
1589555100000|2020-05-15 15:05:00|1493.26|1492.76|1495.51|1495.01|1495.51|1495.01|1492.38|1491.88|2028
1589555400000|2020-05-15 15:10:00|1495.63|1495.13|1493.01|1492.51|1495.63|1495.13|1492.26|1491.76|2365
1589555700000|2020-05-15 15:15:00|1492.88|1492.38|1492.63|1492.13|1493.01|1492.51|1491.51|1491.01|2753
1589556000000|2020-05-15 15:20:00|1492.76|1492.26|1491.79|1490.29|1493.51|1493.01|1491.26|1490.27|3325
1589556300000|2020-05-15 15:25:00|1491.76|1490.26|1492.61|1491.11|1494.01|1492.51|1491.23|1489.73|1522
1589556600000|2020-05-15 15:30:00|1492.47|1490.97|1492.13|1490.63|1494.51|1493.01|1490.77|1489.27|742
1589556900000|2020-05-15 15:35:00|1492.01|1490.51|1491.88|1490.38|1492.63|1491.13|1491.88|1490.38|117
1589557200000|2020-05-15 15:40:00|1491.76|1490.26|1490.88|1489.38|1491.76|1490.26|1490.51|1489.01|411
1589557500000|2020-05-15 15:45:00|1490.63|1489.13|1491.13|1489.63|1491.76|1490.26|1490.51|1489.01|34
1589557800000|2020-05-15 15:50:00|1491.26|1489.76|1490.38|1488.88|1491.51|1490.01|1490.26|1488.76|1089
1589558100000|2020-05-15 15:55:00|1490.26|1488.76|1492.03|1490.53|1492.03|1490.53|1490.26|1488.76|69
1589558400000|2020-05-15 16:00:00|1492.02|1490.52|1494|1492.5|1494.45|1492.95|1491.49|1489.99|0
1589558700000|2020-05-15 16:05:00|1493.99|1492.49|1495.67|1494.17|1495.68|1494.18|1493.5|1492|0
1589559000000|2020-05-15 16:10:00|1495.66|1494.16|1494.66|1493.16|1495.68|1494.18|1494.17|1492.67|0
1589559300000|2020-05-15 16:15:00|1494.67|1493.17|1495.59|1494.09|1495.61|1494.11|1493.6|1492.1|0
1589559600000|2020-05-15 16:20:00|1495.62|1494.12|1497.31|1495.81|1497.33|1495.83|1495.62|1494.12|0
1589559900000|2020-05-15 16:25:00|1497.33|1495.83|1498.41|1496.91|1499.49|1497.99|1496.82|1495.32|0
1589560200000|2020-05-15 16:30:00|1498.42|1496.92|1497.89|1496.39|1498.78|1497.28|1496.88|1495.38|0
1589560500000|2020-05-15 16:35:00|1497.9|1496.4|1496.45|1494.95|1497.9|1496.4|1495.5|1494|0
1589560800000|2020-05-15 16:40:00|1496.47|1494.97|1495.5|1494|1497.93|1496.43|1495.06|1493.56|0
1589561100000|2020-05-15 16:45:00|1495.48|1493.98|1494.54|1493.04|1495.56|1494.06|1493.52|1492.02|0
1589561400000|2020-05-15 16:50:00|1494.53|1493.03|1495.05|1493.55|1496|1494.5|1494.04|1492.54|0
1589561700000|2020-05-15 16:55:00|1495.04|1493.54|1495.05|1493.55|1495.07|1493.57|1493.44|1491.94|0
1589562000000|2020-05-15 17:00:00|1495.07|1493.57|1496.17|1494.67|1496.73|1495.23|1495.01|1493.51|0
1589562300000|2020-05-15 17:05:00|1496.19|1494.69|1496.14|1494.64|1496.67|1495.17|1495.16|1493.66|0
1589562600000|2020-05-15 17:10:00|1496.17|1494.67|1497.81|1496.31|1498.28|1496.78|1496.14|1494.64|0
1589562900000|2020-05-15 17:15:00|1497.79|1496.29|1496.59|1495.09|1497.81|1496.31|1496.14|1494.64|0
1589563200000|2020-05-15 17:20:00|1496.53|1495.03|1496.6|1495.1|1497.12|1495.62|1496.13|1494.63|0
1589563500000|2020-05-15 17:25:00|1496.61|1495.11|1496.8|1495.3|1497.33|1495.83|1495.71|1494.21|0
1589563800000|2020-05-15 17:30:00|1496.82|1495.32|1496.29|1494.79|1496.82|1495.32|1495.71|1494.21|0
1589564100000|2020-05-15 17:35:00|1496.28|1494.78|1496.32|1494.82|1497.85|1496.35|1495.27|1493.77|0
1589564400000|2020-05-15 17:40:00|1496.33|1494.83|1495.36|1493.86|1496.82|1495.32|1494.84|1493.34|0
1589564700000|2020-05-15 17:45:00|1495.33|1493.83|1494.27|1492.77|1495.85|1494.35|1493.73|1492.23|0
1589565000000|2020-05-15 17:50:00|1494.34|1492.84|1496.65|1495.15|1496.73|1495.23|1494.16|1492.66|0
1589565300000|2020-05-15 17:55:00|1496.67|1495.17|1497.21|1495.71|1497.24|1495.74|1496.23|1494.73|0
1589565600000|2020-05-15 18:00:00|1497.24|1495.74|1499.91|1498.41|1499.97|1498.47|1497.19|1495.69|0
1589565900000|2020-05-15 18:05:00|1499.89|1498.39|1498.61|1497.11|1499.91|1498.41|1498.48|1496.98|0
1589566200000|2020-05-15 18:10:00|1498.63|1497.13|1498.13|1496.63|1499.11|1497.61|1498.1|1496.6|0
1589566500000|2020-05-15 18:15:00|1498.15|1496.65|1499.03|1497.53|1499.59|1498.09|1498.15|1496.65|0
1589566800000|2020-05-15 18:20:00|1499.04|1497.54|1499.17|1497.67|1500.35|1498.85|1498.16|1496.66|0
1589567100000|2020-05-15 18:25:00|1499.16|1497.66|1499.59|1498.09|1500.13|1498.63|1498.66|1497.16|0
1589567400000|2020-05-15 18:30:00|1499.6|1498.1|1497.91|1496.41|1500.09|1498.59|1497.42|1495.92|0
1589567700000|2020-05-15 18:35:00|1497.89|1496.39|1496.38|1494.88|1497.95|1496.45|1495.29|1493.79|0
1589568000000|2020-05-15 18:40:00|1496.36|1494.86|1495.88|1494.38|1496.92|1495.42|1495.38|1493.88|0
1589568300000|2020-05-15 18:45:00|1495.87|1494.37|1496.48|1494.98|1496.99|1495.49|1495.38|1493.88|0
1589568600000|2020-05-15 18:50:00|1496.47|1494.97|1497.38|1495.88|1497.89|1496.39|1496.45|1494.95|0
1589568900000|2020-05-15 18:55:00|1497.41|1495.91|1494.89|1493.39|1497.44|1495.94|1494.37|1492.87|0
1589569200000|2020-05-15 19:00:00|1494.95|1493.45|1497.02|1495.52|1497.58|1496.08|1493.86|1492.36|0
1589569500000|2020-05-15 19:05:00|1497.01|1495.51|1497.5|1496|1497.81|1496.31|1496.49|1494.99|0
1589569800000|2020-05-15 19:10:00|1497.49|1495.99|1496.99|1495.49|1497.53|1496.03|1495.98|1494.48|0
1589570100000|2020-05-15 19:15:00|1496.98|1495.48|1496.57|1495.07|1497.33|1495.83|1495.52|1494.02|0
1589570400000|2020-05-15 19:20:00|1496.58|1495.08|1496.61|1495.11|1497.66|1496.16|1496.06|1494.56|0
1589570700000|2020-05-15 19:25:00|1496.6|1495.1|1497.45|1495.95|1498.06|1496.56|1496.58|1495.08|0
1589571000000|2020-05-15 19:30:00|1497.31|1495.81|1498.03|1496.53|1498.63|1497.13|1496.99|1495.49|0
1589571300000|2020-05-15 19:35:00|1498.01|1496.51|1495.49|1493.99|1498.54|1497.04|1495.38|1493.88|0
1589571600000|2020-05-15 19:40:00|1495.55|1494.05|1495.49|1493.99|1495.95|1494.45|1494.4|1492.9|0
1589571900000|2020-05-15 19:45:00|1495.47|1493.97|1499.4|1497.9|1499.41|1497.91|1495.44|1493.94|0
1589572200000|2020-05-15 19:50:00|1499.27|1497.77|1500.3|1498.8|1500.41|1498.91|1497.86|1496.36|0
1589572500000|2020-05-15 19:55:00|1500.29|1498.79|1501.97|1500.47|1503.46|1501.96|1499.79|1498.29|0
1589572800000|2020-05-15 20:00:00|1502.15|1500.65|1499.57|1498.07|1502.95|1501.45|1499.33|1497.83|0
1589573100000|2020-05-15 20:05:00|1499.58|1498.08|1499.13|1497.63|1500.31|1498.81|1498.49|1496.99|0
1589573400000|2020-05-15 20:10:00|1499.11|1497.61|1497.24|1495.74|1499.13|1497.63|1496.84|1495.34|0
1589573700000|2020-05-15 20:15:00|1497.26|1495.76|1497.98|1496.48|1497.98|1496.48|1497.09|1495.59|0
1589574000000|2020-05-15 20:20:00|1497.9|1496.4|1497.48|1495.98|1498|1496.5|1497.48|1495.98|0
1589574300000|2020-05-15 20:25:00|1497.44|1495.94|1497.64|1496.14|1497.64|1496.14|1497.36|1495.86|0
1589574600000|2020-05-15 20:30:00|1497.68|1496.18|1499.24|1497.74|1500.02|1498.52|1497.52|1496.02|0
1589574900000|2020-05-15 20:35:00|1499.22|1497.72|1500.28|1498.78|1500.28|1498.78|1499.04|1497.54|0
1589575200000|2020-05-15 20:40:00|1500.27|1498.77|1499.21|1497.71|1500.39|1498.89|1498.56|1497.06|0
1589575500000|2020-05-15 20:45:00|1499.23|1497.73|1500.12|1498.62|1500.29|1498.79|1498.91|1497.41|0
1589575800000|2020-05-15 20:50:00|1500.08|1498.58|1500.31|1498.81|1500.53|1499.03|1499.78|1498.28|0
1589576100000|2020-05-15 20:55:00|1500.33|1498.83|1500.89|1499.39|1501.07|1499.57|1500.23|1498.73|0
1589752800000|2020-05-17 22:00:00|1500.64|1499.14|1498.57|1497.07|1501.17|1499.67|1498.17|1496.67|0
1589753100000|2020-05-17 22:05:00|1498.61|1497.11|1499.55|1498.05|1500.14|1498.64|1498.17|1496.67|0
1589753400000|2020-05-17 22:10:00|1499.54|1498.04|1499.51|1498.01|1500|1498.5|1498.83|1497.33|0
1589753700000|2020-05-17 22:15:00|1499.49|1497.99|1499.16|1497.66|1499.51|1498.01|1498.32|1496.82|0
1589754000000|2020-05-17 22:20:00|1499.15|1497.65|1500.1|1498.6|1500.1|1498.6|1499.06|1497.56|0
1589754300000|2020-05-17 22:25:00|1500.12|1498.62|1500.3|1498.8|1500.74|1499.24|1499.7|1498.2|0
1589754600000|2020-05-17 22:30:00|1500.32|1498.82|1499.52|1498.02|1500.5|1499|1498.98|1497.48|0
1589754900000|2020-05-17 22:35:00|1499.54|1498.04|1500.45|1498.95|1500.7|1499.2|1499.52|1498.02|0
1589755200000|2020-05-17 22:40:00|1500.44|1498.94|1501.01|1499.51|1501.41|1499.91|1500.4|1498.9|0
1589755500000|2020-05-17 22:45:00|1501.03|1499.53|1505.27|1503.77|1505.27|1503.77|1501.03|1499.53|0
1589755800000|2020-05-17 22:50:00|1505.26|1503.76|1505.96|1504.46|1507.41|1505.91|1504.28|1502.78|0
1589756100000|2020-05-17 22:55:00|1505.97|1504.47|1505.87|1504.37|1507.34|1505.84|1505.42|1503.92|0
1589756400000|2020-05-17 23:00:00|1505.89|1504.39|1507.56|1506.06|1508.1|1506.6|1505.53|1504.03|0
1589756700000|2020-05-17 23:05:00|1507.57|1506.07|1507.12|1505.62|1507.77|1506.27|1506.28|1504.78|0
1589757000000|2020-05-17 23:10:00|1507.14|1505.64|1506.59|1505.09|1507.22|1505.72|1506.28|1504.78|0
1589757300000|2020-05-17 23:15:00|1506.56|1505.06|1507.68|1506.18|1507.88|1506.38|1506.05|1504.55|0
1589757600000|2020-05-17 23:20:00|1507.66|1506.16|1508.39|1506.89|1508.82|1507.32|1507.12|1505.62|0
1589757900000|2020-05-17 23:25:00|1508.41|1506.91|1507.78|1506.28|1508.63|1507.13|1507.62|1506.12|0
1589758200000|2020-05-17 23:30:00|1507.79|1506.29|1507.23|1505.73|1507.88|1506.38|1506.19|1504.69|0
1589758500000|2020-05-17 23:35:00|1507.25|1505.75|1506.39|1504.89|1507.37|1505.87|1506.34|1504.84|0
1589758800000|2020-05-17 23:40:00|1506.41|1504.91|1506.69|1505.19|1507.37|1505.87|1506.41|1504.91|0
1589759100000|2020-05-17 23:45:00|1506.67|1505.17|1506.93|1505.43|1507.68|1506.18|1506.19|1504.69|0
1589759400000|2020-05-17 23:50:00|1506.95|1505.45|1507.68|1506.18|1508.12|1506.62|1506.95|1505.45|0
1589759700000|2020-05-17 23:55:00|1507.73|1506.23|1506.88|1505.38|1507.78|1506.28|1506.88|1505.38|0
1589760000000|2020-05-18 00:00:00|1506.9|1505.4|1505.98|1504.48|1507.37|1505.87|1505.65|1504.15|0
1589760300000|2020-05-18 00:05:00|1505.96|1504.46|1506.52|1505.02|1506.87|1505.37|1505.64|1504.14|0
1589760600000|2020-05-18 00:10:00|1506.49|1504.99|1506.18|1504.68|1506.82|1505.32|1505.64|1504.14|0
1589760900000|2020-05-18 00:15:00|1506.16|1504.66|1510.85|1509.35|1510.89|1509.39|1505.86|1504.36|0
1589761200000|2020-05-18 00:20:00|1510.83|1509.33|1511.22|1509.72|1511.67|1510.17|1510.31|1508.81|0
1589761500000|2020-05-18 00:25:00|1511.21|1509.71|1511.28|1509.78|1512.23|1510.73|1510.76|1509.26|0
1589761800000|2020-05-18 00:30:00|1511.27|1509.77|1511.28|1509.78|1511.76|1510.26|1510.71|1509.21|0
1589762100000|2020-05-18 00:35:00|1511.3|1509.8|1510.77|1509.27|1511.51|1510.01|1510.76|1509.26|0
1589762400000|2020-05-18 00:40:00|1510.76|1509.26|1510.74|1509.24|1511.29|1509.79|1510.73|1509.23|0
1589762700000|2020-05-18 00:45:00|1510.73|1509.23|1510.69|1509.19|1510.77|1509.27|1510.28|1508.78|0
1589763000000|2020-05-18 00:50:00|1510.68|1509.18|1510.18|1508.68|1511.14|1509.64|1510.13|1508.63|0
1589763300000|2020-05-18 00:55:00|1510.17|1508.67|1510.24|1508.74|1511.15|1509.65|1509.8|1508.3|0
1589763600000|2020-05-18 01:00:00|1510.25|1508.75|1511.21|1509.71|1511.23|1509.73|1510.23|1508.73|0
1589763900000|2020-05-18 01:05:00|1511.23|1509.73|1510.75|1509.25|1511.29|1509.79|1510.75|1509.25|0
1589764200000|2020-05-18 01:10:00|1510.76|1509.26|1511.22|1509.72|1511.27|1509.77|1510.75|1509.25|0
1589764500000|2020-05-18 01:15:00|1511.23|1509.73|1511.79|1510.29|1511.88|1510.38|1511.23|1509.73|0
1589764800000|2020-05-18 01:20:00|1511.81|1510.31|1511.28|1509.78|1512.33|1510.83|1511.27|1509.77|0
1589765100000|2020-05-18 01:25:00|1511.27|1509.77|1512.11|1510.61|1512.2|1510.7|1511.27|1509.77|0
1589765400000|2020-05-18 01:30:00|1512.1|1510.6|1512.03|1510.53|1512.14|1510.64|1511.79|1510.29|0
1589765700000|2020-05-18 01:35:00|1512.02|1510.52|1512.1|1510.6|1512.12|1510.62|1511.06|1509.56|0
1589766000000|2020-05-18 01:40:00|1512.09|1510.59|1512.58|1511.08|1513.28|1511.78|1512.06|1510.56|0
1589766300000|2020-05-18 01:45:00|1512.6|1511.1|1512.97|1511.47|1513.95|1512.45|1512.52|1511.02|0
1589766600000|2020-05-18 01:50:00|1512.96|1511.46|1512.97|1511.47|1513.44|1511.94|1512.02|1510.52|0
1589766900000|2020-05-18 01:55:00|1512.99|1511.49|1513.7|1512.2|1514.39|1512.89|1512.99|1511.49|0
1589767200000|2020-05-18 02:00:00|1513.71|1512.21|1514.13|1512.63|1514.63|1513.13|1513.67|1512.17|0
1589767500000|2020-05-18 02:05:00|1514.27|1512.77|1513.69|1512.19|1515.07|1513.57|1513.68|1512.18|0
1589767800000|2020-05-18 02:10:00|1513.71|1512.21|1515.81|1514.31|1515.86|1514.36|1513.71|1512.21|0
1589768100000|2020-05-18 02:15:00|1515.82|1514.32|1516.69|1515.19|1517.22|1515.72|1515.81|1514.31|0
1589768400000|2020-05-18 02:20:00|1516.7|1515.2|1516.62|1515.12|1517.13|1515.63|1516.17|1514.67|0
1589768700000|2020-05-18 02:25:00|1516.61|1515.11|1518.53|1517.03|1519.44|1517.94|1516.61|1515.11|0
1589769000000|2020-05-18 02:30:00|1518.55|1517.05|1518.52|1517.02|1518.98|1517.48|1518.5|1517|0
1589769300000|2020-05-18 02:35:00|1518.5|1517|1516.88|1515.38|1518.52|1517.02|1516.85|1515.35|0
1589769600000|2020-05-18 02:40:00|1516.9|1515.4|1517.86|1516.36|1517.89|1516.39|1516.87|1515.37|0
1589769900000|2020-05-18 02:45:00|1517.85|1516.35|1516.84|1515.34|1517.86|1516.36|1516.36|1514.86|0
1589770200000|2020-05-18 02:50:00|1516.83|1515.33|1517.29|1515.79|1517.32|1515.82|1516.82|1515.32|0
1589770500000|2020-05-18 02:55:00|1517.28|1515.78|1517.3|1515.8|1517.76|1516.26|1516.79|1515.29|0
1589770800000|2020-05-18 03:00:00|1517.29|1515.79|1517.32|1515.82|1517.38|1515.88|1516.85|1515.35|0
1589771100000|2020-05-18 03:05:00|1517.3|1515.8|1516.89|1515.39|1517.86|1516.36|1516.86|1515.36|0
1589771400000|2020-05-18 03:10:00|1516.96|1515.46|1517.34|1515.84|1517.37|1515.87|1516.89|1515.39|0
1589771700000|2020-05-18 03:15:00|1517.36|1515.86|1517.9|1516.4|1518.45|1516.95|1517.33|1515.83|0
1589772000000|2020-05-18 03:20:00|1517.91|1516.41|1517.87|1516.37|1518.83|1517.33|1517.84|1516.34|0
1589772300000|2020-05-18 03:25:00|1517.89|1516.39|1517.86|1516.36|1518.38|1516.88|1517.86|1516.36|0
1589772600000|2020-05-18 03:30:00|1517.85|1516.35|1518.3|1516.8|1518.77|1517.27|1517.39|1515.89|0
1589772900000|2020-05-18 03:35:00|1518.29|1516.79|1518.27|1516.77|1518.3|1516.8|1517.79|1516.29|0
1589773200000|2020-05-18 03:40:00|1518.26|1516.76|1518.28|1516.78|1518.29|1516.79|1517.81|1516.31|0
1589773500000|2020-05-18 03:45:00|1518.29|1516.79|1518.64|1517.14|1518.71|1517.21|1518.19|1516.69|0
1589773800000|2020-05-18 03:50:00|1518.63|1517.13|1518.63|1517.13|1518.64|1517.14|1518.16|1516.66|0
1589774100000|2020-05-18 03:55:00|1518.62|1517.12|1518.52|1517.02|1518.63|1517.13|1518.08|1516.58|0
1589774400000|2020-05-18 04:00:00|1518.51|1517.01|1518.45|1516.95|1518.53|1517.03|1518.07|1516.57|0
1589774700000|2020-05-18 04:05:00|1518.43|1516.93|1518.33|1516.83|1518.45|1516.95|1517.88|1516.38|0
1589775000000|2020-05-18 04:10:00|1518.34|1516.84|1517.86|1516.36|1518.37|1516.87|1517.86|1516.36|0
1589775300000|2020-05-18 04:15:00|1517.85|1516.35|1518.28|1516.78|1518.31|1516.81|1517.82|1516.32|0
1589775600000|2020-05-18 04:20:00|1518.29|1516.79|1518.38|1516.88|1518.4|1516.9|1518.29|1516.79|0
1589775900000|2020-05-18 04:25:00|1518.4|1516.9|1518.38|1516.88|1518.4|1516.9|1517.9|1516.4|0
1589776200000|2020-05-18 04:30:00|1518.37|1516.87|1518.41|1516.91|1518.93|1517.43|1518.34|1516.84|0
1589776500000|2020-05-18 04:35:00|1518.42|1516.92|1518.22|1516.72|1518.87|1517.37|1518.17|1516.67|0
1589776800000|2020-05-18 04:40:00|1518.23|1516.73|1518.18|1516.68|1518.29|1516.79|1517.73|1516.23|0
1589777100000|2020-05-18 04:45:00|1518.17|1516.67|1518.18|1516.68|1518.2|1516.7|1517.73|1516.23|0
1589777400000|2020-05-18 04:50:00|1518.05|1516.55|1517.25|1515.75|1518.05|1516.55|1517.25|1515.75|0
1589777700000|2020-05-18 04:55:00|1517.24|1515.74|1517.35|1515.85|1517.38|1515.88|1516.33|1514.83|0
1589778000000|2020-05-18 05:00:00|1517.32|1515.82|1517.34|1515.84|1517.4|1515.9|1516.87|1515.37|0
1589778300000|2020-05-18 05:05:00|1517.32|1515.82|1516.44|1514.94|1517.34|1515.84|1516.42|1514.92|0
1589778600000|2020-05-18 05:10:00|1516.45|1514.95|1515.38|1513.88|1516.45|1514.95|1514.9|1513.4|0
1589778900000|2020-05-18 05:15:00|1515.39|1513.89|1514.46|1512.96|1515.86|1514.36|1514.46|1512.96|0
1589779200000|2020-05-18 05:20:00|1514.45|1512.95|1514.93|1513.43|1515.41|1513.91|1514.45|1512.95|0
1589779500000|2020-05-18 05:25:00|1514.94|1513.44|1513.98|1512.48|1514.97|1513.47|1513.97|1512.47|0
1589779800000|2020-05-18 05:30:00|1514|1512.5|1513.99|1512.49|1514.04|1512.54|1513.97|1512.47|0
1589780100000|2020-05-18 05:35:00|1513.98|1512.48|1515.86|1514.36|1515.86|1514.36|1513.52|1512.02|0
1589780400000|2020-05-18 05:40:00|1515.99|1514.49|1514.53|1513.03|1516.31|1514.81|1514.5|1513|0
1589780700000|2020-05-18 05:45:00|1514.52|1513.02|1512.97|1511.47|1514.56|1513.06|1512.96|1511.46|0
1589781000000|2020-05-18 05:50:00|1512.98|1511.48|1512.58|1511.08|1513.49|1511.99|1512.33|1510.83|0
1589781300000|2020-05-18 05:55:00|1512.6|1511.1|1511.12|1509.62|1512.6|1511.1|1511.12|1509.62|0
1589781600000|2020-05-18 06:00:00|1511.13|1509.63|1512.29|1510.79|1512.46|1510.96|1511.11|1509.61|0
1589781900000|2020-05-18 06:05:00|1512.27|1510.77|1510.96|1509.46|1512.75|1511.25|1510.94|1509.44|0
1589782200000|2020-05-18 06:10:00|1510.98|1509.48|1512.49|1510.99|1512.98|1511.48|1510.98|1509.48|0
1589782500000|2020-05-18 06:15:00|1512.48|1510.98|1514.46|1512.96|1514.9|1513.4|1512.01|1510.51|0
1589782800000|2020-05-18 06:20:00|1514.45|1512.95|1516.67|1515.17|1517.1|1515.6|1514.45|1512.95|0
1589783100000|2020-05-18 06:25:00|1516.65|1515.15|1517.92|1516.42|1517.92|1516.42|1516.05|1514.55|0
1589783400000|2020-05-18 06:30:00|1517.93|1516.43|1515.38|1513.88|1518.95|1517.45|1514.13|1512.63|172
1589783700000|2020-05-18 06:35:00|1515.26|1513.76|1515.01|1513.51|1516.26|1514.76|1514.76|1513.26|60
1589784000000|2020-05-18 06:40:00|1515.13|1513.63|1516.01|1514.51|1516.01|1514.51|1515.01|1513.51|47
1589784300000|2020-05-18 06:45:00|1516.13|1514.63|1516.13|1514.63|1516.51|1515.01|1515.76|1514.26|53
1589784600000|2020-05-18 06:50:00|1516.01|1514.51|1515.26|1513.76|1516.26|1514.76|1515.26|1513.76|44
1589784900000|2020-05-18 06:55:00|1516.01|1514.51|1516.23|1514.73|1516.53|1515.03|1515.55|1514.05|0
1589785200000|2020-05-18 07:00:00|1516.24|1514.74|1524.13|1523.63|1525.76|1525.26|1516.24|1514.74|4347
1589785500000|2020-05-18 07:05:00|1524.26|1523.76|1521.63|1521.13|1525.26|1524.76|1520.26|1519.76|2998
1589785800000|2020-05-18 07:10:00|1521.76|1521.26|1524.01|1523.51|1524.51|1524.01|1521.76|1521.26|1822
1589786100000|2020-05-18 07:15:00|1524.13|1523.63|1522.76|1522.26|1525.51|1525.01|1522.51|1522.01|2241
1589786400000|2020-05-18 07:20:00|1522.51|1522.01|1523.51|1523.01|1524.26|1523.76|1522.51|1522.01|1707
1589786700000|2020-05-18 07:25:00|1523.26|1522.76|1521.51|1521.01|1523.63|1523.13|1521.26|1520.76|1348
1589787000000|2020-05-18 07:30:00|1521.63|1521.13|1521.95|1521.45|1523.45|1522.95|1521.26|1520.76|1064
1589787300000|2020-05-18 07:35:00|1522.07|1521.57|1521.7|1521.2|1522.95|1522.45|1519.95|1519.45|1170
1589787600000|2020-05-18 07:40:00|1521.57|1521.07|1523.57|1523.07|1524.07|1523.57|1520.32|1519.82|965
1589787900000|2020-05-18 07:45:00|1523.44|1522.94|1523.07|1522.57|1523.57|1523.07|1522.19|1521.69|1049
1589788200000|2020-05-18 07:50:00|1523.19|1522.69|1524.07|1523.57|1524.82|1524.32|1523.07|1522.57|840
1589788500000|2020-05-18 07:55:00|1524.19|1523.69|1524.82|1524.32|1525.57|1525.07|1524.07|1523.57|1173
1589788800000|2020-05-18 08:00:00|1524.69|1524.19|1528.07|1527.57|1528.07|1527.57|1524.69|1524.19|1498
1589789100000|2020-05-18 08:05:00|1528.19|1527.69|1526.57|1526.07|1528.82|1528.32|1526.57|1526.07|818
1589789400000|2020-05-18 08:10:00|1526.69|1526.19|1526.07|1525.57|1527.07|1526.57|1525.44|1524.94|586
1589789700000|2020-05-18 08:15:00|1526.19|1525.69|1527.69|1527.19|1527.69|1527.19|1526.19|1525.69|348
1589790000000|2020-05-18 08:20:00|1527.82|1527.32|1526.57|1526.07|1528.32|1527.82|1526.32|1525.82|546
1589790300000|2020-05-18 08:25:00|1526.69|1526.19|1527.32|1526.82|1528.07|1527.57|1526.57|1526.07|409
1589790600000|2020-05-18 08:30:00|1527.44|1526.94|1527.69|1527.19|1528.94|1528.44|1527.07|1526.57|504
1589790900000|2020-05-18 08:35:00|1527.82|1527.32|1528.57|1528.07|1529.82|1529.32|1527.57|1527.07|504
1589791200000|2020-05-18 08:40:00|1528.44|1527.94|1527.32|1526.82|1529.57|1529.07|1527.32|1526.82|454
1589791500000|2020-05-18 08:45:00|1527.44|1526.94|1526.57|1526.07|1527.69|1527.19|1526.32|1525.82|516
1589791800000|2020-05-18 08:50:00|1526.69|1526.19|1526.32|1525.82|1526.82|1526.32|1525.57|1525.07|512
1589792100000|2020-05-18 08:55:00|1526.44|1525.94|1526.69|1526.19|1526.82|1526.32|1525.07|1524.57|586
1589792400000|2020-05-18 09:00:00|1526.82|1526.32|1525.82|1525.32|1527.57|1527.07|1525.57|1525.07|369
1589792700000|2020-05-18 09:05:00|1525.94|1525.44|1526.32|1525.82|1526.69|1526.19|1525.19|1524.69|468
1589793000000|2020-05-18 09:10:00|1526.19|1525.69|1527.07|1526.57|1527.57|1527.07|1525.94|1525.44|347
1589793300000|2020-05-18 09:15:00|1527.32|1526.82|1526.57|1526.07|1527.32|1526.82|1525.44|1524.94|275
1589793600000|2020-05-18 09:20:00|1526.69|1526.19|1526.82|1526.32|1527.57|1527.07|1526.32|1525.82|337
1589793900000|2020-05-18 09:25:00|1526.94|1526.44|1525.69|1525.19|1527.57|1527.07|1525.32|1524.82|297
1589794200000|2020-05-18 09:30:00|1525.82|1525.32|1526.32|1525.82|1526.57|1526.07|1525.32|1524.82|381
1589794500000|2020-05-18 09:35:00|1526.19|1525.69|1526.57|1526.07|1526.82|1526.32|1525.07|1524.57|405
1589794800000|2020-05-18 09:40:00|1526.69|1526.19|1526.94|1526.44|1527.57|1527.07|1526.57|1526.07|291
1589795100000|2020-05-18 09:45:00|1527.07|1526.57|1527.57|1527.07|1527.69|1527.19|1526.94|1526.44|315
1589795400000|2020-05-18 09:50:00|1527.32|1526.82|1528.57|1528.07|1528.82|1528.32|1526.57|1526.07|341
1589795700000|2020-05-18 09:55:00|1528.69|1528.19|1527.57|1527.07|1529.07|1528.57|1527.44|1526.94|400
1589796000000|2020-05-18 10:00:00|1527.69|1527.19|1528.57|1528.07|1529.32|1528.82|1527.69|1527.19|656
1589796300000|2020-05-18 10:05:00|1528.69|1528.19|1529.32|1528.82|1529.69|1529.19|1528.69|1528.19|849
1589796600000|2020-05-18 10:10:00|1529.44|1528.94|1530.57|1530.07|1531.32|1530.82|1529.44|1528.94|756
1589796900000|2020-05-18 10:15:00|1530.69|1530.19|1530.57|1530.07|1532.07|1531.57|1530.44|1529.94|533
1589797200000|2020-05-18 10:20:00|1530.69|1530.19|1530.94|1530.44|1531.57|1531.07|1530.32|1529.82|370
1589797500000|2020-05-18 10:25:00|1531.07|1530.57|1530.57|1530.07|1531.32|1530.82|1530.32|1529.82|477
1589797800000|2020-05-18 10:30:00|1530.44|1529.94|1529.19|1528.69|1530.57|1530.07|1529.07|1528.57|721
1589798100000|2020-05-18 10:35:00|1529.32|1528.82|1530.57|1530.07|1530.57|1530.07|1528.82|1528.32|216
1589798400000|2020-05-18 10:40:00|1530.69|1530.19|1528.82|1528.32|1530.82|1530.32|1528.82|1528.32|437
1589798700000|2020-05-18 10:45:00|1528.94|1528.44|1528.82|1528.32|1529.32|1528.82|1528.07|1527.57|348
1589799000000|2020-05-18 10:50:00|1528.69|1528.19|1528.82|1528.32|1529.07|1528.57|1527.69|1527.19|214
1589799300000|2020-05-18 10:55:00|1528.94|1528.44|1530.32|1529.82|1530.57|1530.07|1528.57|1528.07|371
1589799600000|2020-05-18 11:00:00|1530.57|1530.07|1529.44|1528.94|1531.57|1531.07|1528.82|1528.32|613
1589799900000|2020-05-18 11:05:00|1529.32|1528.82|1529.07|1528.57|1529.82|1529.32|1528.69|1528.19|456
1589800200000|2020-05-18 11:10:00|1529.32|1528.82|1529.69|1529.19|1530.07|1529.57|1528.19|1527.69|537
1589800500000|2020-05-18 11:15:00|1529.57|1529.07|1530.07|1529.57|1530.32|1529.82|1529.32|1528.82|245
1589800800000|2020-05-18 11:20:00|1529.94|1529.44|1529.07|1528.57|1530.07|1529.57|1528.82|1528.32|403
1589801100000|2020-05-18 11:25:00|1529.19|1528.69|1529.07|1528.57|1529.57|1529.07|1528.19|1527.69|408
1589801400000|2020-05-18 11:30:00|1529.19|1528.69|1528.32|1527.82|1529.69|1529.19|1528.32|1527.82|521
1589801700000|2020-05-18 11:35:00|1528.44|1527.94|1530.07|1529.57|1530.32|1529.82|1528.32|1527.82|367
1589802000000|2020-05-18 11:40:00|1530.3|1529.8|1532.05|1531.55|1532.8|1532.3|1530.17|1529.67|944
1589802300000|2020-05-18 11:45:00|1532.3|1531.8|1534.3|1533.8|1535.05|1534.55|1532.05|1531.55|1241
1589802600000|2020-05-18 11:50:00|1534.17|1533.67|1534.55|1534.05|1535.8|1535.3|1533.55|1533.05|1559
1589802900000|2020-05-18 11:55:00|1534.42|1533.92|1536.05|1535.55|1536.05|1535.55|1534.05|1533.55|1153
1589803200000|2020-05-18 12:00:00|1535.8|1535.3|1535.55|1535.05|1536.8|1536.3|1535.55|1535.05|658
1589803500000|2020-05-18 12:05:00|1535.8|1535.3|1536.05|1535.55|1536.55|1536.05|1535.67|1535.17|480
1589803800000|2020-05-18 12:10:00|1536.3|1535.8|1539.3|1538.8|1539.42|1538.92|1536.3|1535.8|1264
1589804100000|2020-05-18 12:15:00|1539.42|1538.92|1539.05|1538.55|1539.8|1539.3|1538.3|1537.8|697
1589804400000|2020-05-18 12:20:00|1538.92|1538.42|1538.8|1538.3|1539.05|1538.55|1537.3|1536.8|449
1589804700000|2020-05-18 12:25:00|1538.67|1538.17|1541.3|1540.8|1542.8|1542.3|1538.55|1538.05|2171
1589805000000|2020-05-18 12:30:00|1541.42|1540.92|1540.55|1540.05|1541.8|1541.3|1540.05|1539.55|623
1589805300000|2020-05-18 12:35:00|1540.67|1540.17|1539.3|1538.8|1540.8|1540.3|1539.3|1538.8|463
1589805600000|2020-05-18 12:40:00|1539.42|1538.92|1539.92|1539.42|1540.42|1539.92|1539.05|1538.55|501
1589805900000|2020-05-18 12:45:00|1539.8|1539.3|1538.17|1537.67|1540.3|1539.8|1537.8|1537.3|575
1589806200000|2020-05-18 12:50:00|1538.05|1537.55|1537.8|1537.3|1538.42|1537.92|1536.55|1536.05|616
1589806500000|2020-05-18 12:55:00|1537.67|1537.17|1540.55|1540.05|1540.8|1540.3|1537.67|1537.17|943
1589806800000|2020-05-18 13:00:00|1540.67|1540.17|1539.3|1538.8|1541.05|1540.55|1538.8|1538.3|771
1589807100000|2020-05-18 13:05:00|1539.55|1539.05|1538.3|1537.8|1539.55|1539.05|1538.3|1537.8|560
1589807400000|2020-05-18 13:10:00|1538.17|1537.67|1539.05|1538.55|1539.3|1538.8|1537.55|1537.05|419
1589807700000|2020-05-18 13:15:00|1539.17|1538.67|1540.05|1539.55|1541.17|1540.67|1539.05|1538.55|517
1589808000000|2020-05-18 13:20:00|1539.92|1539.42|1539.8|1539.3|1540.55|1540.05|1538.8|1538.3|478
1589808300000|2020-05-18 13:25:00|1539.92|1539.42|1540.3|1539.8|1540.55|1540.05|1538.92|1538.42|629
1589808600000|2020-05-18 13:30:00|1540.17|1539.67|1541.55|1541.05|1542.3|1541.8|1539.8|1539.3|1630
1589808900000|2020-05-18 13:35:00|1541.42|1540.92|1543.8|1543.3|1544.3|1543.8|1541.3|1540.8|1453
1589809200000|2020-05-18 13:40:00|1543.92|1543.42|1541.8|1541.3|1544.55|1544.05|1541.67|1541.17|1247
1589809500000|2020-05-18 13:45:00|1542.05|1541.55|1541.8|1541.3|1544.3|1543.8|1541.55|1541.05|912
1589809800000|2020-05-18 13:50:00|1541.92|1541.42|1540.3|1539.8|1542.55|1542.05|1540.3|1539.8|1240
1589810100000|2020-05-18 13:55:00|1540.05|1539.55|1542.92|1542.42|1543.3|1542.8|1539.8|1539.3|955
1589810400000|2020-05-18 14:00:00|1542.8|1542.3|1542.55|1542.05|1543.3|1542.8|1541.55|1541.05|1166
1589810700000|2020-05-18 14:05:00|1542.42|1541.92|1542.3|1541.8|1542.8|1542.3|1540.55|1540.05|1403
1589811000000|2020-05-18 14:10:00|1542.17|1541.67|1541.55|1541.05|1542.3|1541.8|1540.42|1539.92|1142
1589811300000|2020-05-18 14:15:00|1541.42|1540.92|1543.8|1543.3|1544.05|1543.55|1540.92|1540.42|1171
1589811600000|2020-05-18 14:20:00|1543.92|1543.42|1541.45|1540.95|1544.42|1543.92|1540.95|1540.45|883
1589811900000|2020-05-18 14:25:00|1541.58|1541.08|1540.7|1540.2|1542.45|1541.95|1540.7|1540.2|689
1589812200000|2020-05-18 14:30:00|1540.83|1540.33|1543.83|1543.33|1543.83|1543.33|1540.83|1540.33|1067
1589812500000|2020-05-18 14:35:00|1543.7|1543.2|1545.33|1544.83|1545.58|1545.08|1543.08|1542.58|1054
1589812800000|2020-05-18 14:40:00|1545.45|1544.95|1545.83|1545.33|1546.58|1546.08|1545.08|1544.58|891
1589813100000|2020-05-18 14:45:00|1546.08|1545.58|1547.08|1546.58|1547.33|1546.83|1545.83|1545.33|1429
1589813400000|2020-05-18 14:50:00|1546.95|1546.45|1546.58|1546.08|1548.45|1547.95|1546.58|1546.08|1364
1589813700000|2020-05-18 14:55:00|1546.7|1546.2|1549.08|1548.58|1549.58|1549.08|1546.7|1546.2|1019
1589814000000|2020-05-18 15:00:00|1549.2|1548.7|1549.58|1549.08|1549.83|1549.33|1548.08|1547.58|1679
1589814300000|2020-05-18 15:05:00|1549.7|1549.2|1553.33|1552.83|1553.45|1552.95|1549.58|1549.08|3060
1589814600000|2020-05-18 15:10:00|1553.2|1552.7|1556.58|1556.08|1556.58|1556.08|1552.58|1552.08|3846
1589814900000|2020-05-18 15:15:00|1556.33|1555.83|1563.58|1563.08|1563.58|1563.08|1556.08|1555.58|7014
1589815200000|2020-05-18 15:20:00|1563.45|1562.95|1566.89|1565.39|1567.33|1566.83|1561.08|1560.58|8642
1589815500000|2020-05-18 15:25:00|1566.9|1565.4|1568.18|1566.68|1571.86|1570.36|1566.89|1565.39|2149
1589815800000|2020-05-18 15:30:00|1568.31|1566.81|1567.45|1565.95|1570.33|1568.83|1565.83|1564.33|497
1589816100000|2020-05-18 15:35:00|1567.08|1565.58|1567.2|1565.7|1568.83|1567.33|1566.2|1564.7|421
1589816400000|2020-05-18 15:40:00|1567.58|1566.08|1568.58|1567.08|1569.7|1568.2|1567.2|1565.7|188
1589816700000|2020-05-18 15:45:00|1568.45|1566.95|1565.58|1564.08|1568.83|1567.33|1565.45|1563.95|72
1589817000000|2020-05-18 15:50:00|1565.45|1563.95|1565.58|1564.08|1566.83|1565.33|1565.2|1563.7|164
1589817300000|2020-05-18 15:55:00|1566.45|1564.95|1567.57|1566.07|1567.95|1566.45|1566.45|1564.95|43
1589817600000|2020-05-18 16:00:00|1567.55|1566.05|1566.95|1565.45|1568.3|1566.8|1566.42|1564.92|0
1589817900000|2020-05-18 16:05:00|1566.94|1565.44|1567.87|1566.37|1568.88|1567.38|1566.91|1565.41|0
1589818200000|2020-05-18 16:10:00|1567.86|1566.36|1567.69|1566.19|1567.89|1566.39|1566.89|1565.39|0
1589818500000|2020-05-18 16:15:00|1567.67|1566.17|1567.18|1565.68|1568.71|1567.21|1567.18|1565.68|0
1589818800000|2020-05-18 16:20:00|1567.19|1565.69|1567.25|1565.75|1568.17|1566.67|1566.76|1565.26|0
1589819100000|2020-05-18 16:25:00|1567.27|1565.77|1567.29|1565.79|1567.3|1565.8|1565.92|1564.42|0
1589819400000|2020-05-18 16:30:00|1567.3|1565.8|1566.32|1564.82|1567.72|1566.22|1566.32|1564.82|0
1589819700000|2020-05-18 16:35:00|1566.33|1564.83|1566.81|1565.31|1566.82|1565.32|1566.26|1564.76|0
1589820000000|2020-05-18 16:40:00|1566.82|1565.32|1565.75|1564.25|1567.27|1565.77|1565.25|1563.75|0
1589820300000|2020-05-18 16:45:00|1565.76|1564.26|1564.83|1563.33|1565.76|1564.26|1563.88|1562.38|0
1589820600000|2020-05-18 16:50:00|1564.85|1563.35|1564.86|1563.36|1565.81|1564.31|1564.83|1563.33|0
1589820900000|2020-05-18 16:55:00|1564.84|1563.34|1565.29|1563.79|1565.79|1564.29|1564.82|1563.32|0
1589821200000|2020-05-18 17:00:00|1565.31|1563.81|1566.8|1565.3|1566.82|1565.32|1565.26|1563.76|0
1589821500000|2020-05-18 17:05:00|1566.78|1565.28|1567.72|1566.22|1567.75|1566.25|1566.75|1565.25|0
1589821800000|2020-05-18 17:10:00|1567.73|1566.23|1570.89|1569.39|1570.89|1569.39|1567.72|1566.22|0
1589822100000|2020-05-18 17:15:00|1570.91|1569.41|1571.63|1570.13|1571.64|1570.14|1569.91|1568.41|0
1589822400000|2020-05-18 17:20:00|1571.64|1570.14|1572.7|1571.2|1572.75|1571.25|1571.14|1569.64|0
1589822700000|2020-05-18 17:25:00|1572.72|1571.22|1572.67|1571.17|1573.19|1571.69|1571.19|1569.69|0
1589823000000|2020-05-18 17:30:00|1572.66|1571.16|1572.84|1571.34|1572.9|1571.4|1571.69|1570.19|0
1589823300000|2020-05-18 17:35:00|1572.86|1571.36|1572.68|1571.18|1573.35|1571.85|1572.19|1570.69|0
1589823600000|2020-05-18 17:40:00|1572.67|1571.17|1572.9|1571.4|1573.42|1571.92|1572.07|1570.57|0
1589823900000|2020-05-18 17:45:00|1572.92|1571.42|1573.92|1572.42|1574.45|1572.95|1572.89|1571.39|0
1589824200000|2020-05-18 17:50:00|1573.91|1572.41|1573.23|1571.73|1573.94|1572.44|1572.21|1570.71|0
1589824500000|2020-05-18 17:55:00|1573.21|1571.71|1573.23|1571.73|1573.27|1571.77|1571.85|1570.35|0
1589824800000|2020-05-18 18:00:00|1573.1|1571.6|1574.31|1572.81|1574.79|1573.29|1572.75|1571.25|0
1589825100000|2020-05-18 18:05:00|1574.32|1572.82|1573.76|1572.26|1574.76|1573.26|1572.94|1571.44|0
1589825400000|2020-05-18 18:10:00|1573.74|1572.24|1573.76|1572.26|1573.8|1572.3|1572.8|1571.3|0
1589825700000|2020-05-18 18:15:00|1573.77|1572.27|1572.73|1571.23|1573.79|1572.29|1572.27|1570.77|0
1589826000000|2020-05-18 18:20:00|1572.75|1571.25|1572.29|1570.79|1573.27|1571.77|1572.25|1570.75|0
1589826300000|2020-05-18 18:25:00|1572.3|1570.8|1573.27|1571.77|1573.75|1572.25|1572.26|1570.76|0
1589826600000|2020-05-18 18:30:00|1573.26|1571.76|1574.65|1573.15|1574.66|1573.16|1573.24|1571.74|0
1589826900000|2020-05-18 18:35:00|1574.66|1573.16|1574.73|1573.23|1574.73|1573.23|1573.71|1572.21|0
1589827200000|2020-05-18 18:40:00|1574.74|1573.24|1575.34|1573.84|1575.78|1574.28|1574.23|1572.73|0
1589827500000|2020-05-18 18:45:00|1575.33|1573.83|1573.9|1572.4|1575.77|1574.27|1573.87|1572.37|0
1589827800000|2020-05-18 18:50:00|1573.88|1572.38|1573.68|1572.18|1574.37|1572.87|1572.64|1571.14|0
1589828100000|2020-05-18 18:55:00|1573.67|1572.17|1573.95|1572.45|1574.45|1572.95|1573.19|1571.69|0
1589828400000|2020-05-18 19:00:00|1573.93|1572.43|1574.51|1573.01|1574.97|1573.47|1573.93|1572.43|0
1589828700000|2020-05-18 19:05:00|1574.49|1572.99|1574.21|1572.71|1574.83|1573.33|1573.45|1571.95|0
1589829000000|2020-05-18 19:10:00|1574.2|1572.7|1574.15|1572.65|1574.21|1572.71|1573.1|1571.6|0
1589829300000|2020-05-18 19:15:00|1574.17|1572.67|1573.79|1572.29|1574.27|1572.77|1573.22|1571.72|0
1589829600000|2020-05-18 19:20:00|1573.77|1572.27|1574.01|1572.51|1575.03|1573.53|1573.76|1572.26|0
1589829900000|2020-05-18 19:25:00|1574.08|1572.58|1575.26|1573.76|1575.47|1573.97|1573.99|1572.49|0
1589830200000|2020-05-18 19:30:00|1575.28|1573.78|1576.46|1574.96|1576.5|1575|1575.25|1573.75|0
1589830500000|2020-05-18 19:35:00|1576.45|1574.95|1576.9|1575.4|1577.17|1575.67|1576|1574.5|0
1589830800000|2020-05-18 19:40:00|1576.91|1575.41|1576.93|1575.43|1577.42|1575.92|1576.47|1574.97|0
1589831100000|2020-05-18 19:45:00|1576.95|1575.45|1576.99|1575.49|1577.5|1576|1575.96|1574.46|0
1589831400000|2020-05-18 19:50:00|1577.01|1575.51|1574.89|1573.39|1577.49|1575.99|1573.83|1572.33|0
1589831700000|2020-05-18 19:55:00|1574.91|1573.41|1570.11|1568.61|1574.94|1573.44|1569.81|1568.31|0
1589832000000|2020-05-18 20:00:00|1569.62|1568.12|1569.04|1567.54|1570.83|1569.33|1568.09|1566.59|0
1589832300000|2020-05-18 20:05:00|1569.03|1567.53|1571.05|1569.55|1571.25|1569.75|1568.94|1567.44|0
1589832600000|2020-05-18 20:10:00|1571.03|1569.53|1570.39|1568.89|1571.45|1569.95|1570.26|1568.76|0
1589832900000|2020-05-18 20:15:00|1570.43|1568.93|1570.58|1569.08|1570.58|1569.08|1570.31|1568.81|0
1589833200000|2020-05-18 20:20:00|1570.54|1569.04|1570.54|1569.04|1570.66|1569.16|1570.5|1569|0
1589833500000|2020-05-18 20:25:00|1570.58|1569.08|1570.59|1569.09|1570.7|1569.2|1570.47|1568.97|0
1589833800000|2020-05-18 20:30:00|1570.67|1569.17|1568.42|1566.92|1570.75|1569.25|1568.29|1566.79|0
1589834100000|2020-05-18 20:35:00|1568.44|1566.94|1568.89|1567.39|1569.43|1567.93|1567.98|1566.48|0
1589834400000|2020-05-18 20:40:00|1568.91|1567.41|1569.22|1567.72|1569.33|1567.83|1568.69|1567.19|0
1589834700000|2020-05-18 20:45:00|1569.24|1567.74|1569.12|1567.62|1569.67|1568.17|1568.88|1567.38|0
1589835000000|2020-05-18 20:50:00|1569.14|1567.64|1569.69|1568.19|1569.71|1568.21|1568.72|1567.22|0
1589835300000|2020-05-18 20:55:00|1569.61|1568.11|1568.42|1566.92|1570.05|1568.55|1568.36|1566.86|0
1589835600000|2020-05-18 21:00:00|1568.46|1566.96|1568.7|1567.2|1568.74|1567.24|1568.46|1566.96|0
1589835900000|2020-05-18 21:05:00|1568.62|1567.12|1568.71|1567.21|1568.71|1567.21|1568.54|1567.04|0
1589836200000|2020-05-18 21:10:00|1568.67|1567.17|1568.54|1567.04|1568.71|1567.21|1568.51|1567.01|0
1589836500000|2020-05-18 21:15:00|1568.5|1567|1568.54|1567.04|1568.58|1567.08|1568.5|1567|0
1589836800000|2020-05-18 21:20:00|1568.56|1567.06|1568.73|1567.23|1568.73|1567.23|1568.52|1567.02|0
1589837100000|2020-05-18 21:25:00|1568.77|1567.27|1568.77|1567.27|1568.81|1567.31|1568.65|1567.15|0
1589837400000|2020-05-18 21:30:00|1568.73|1567.23|1568.81|1567.31|1568.81|1567.31|1568.65|1567.15|0
1589837700000|2020-05-18 21:35:00|1568.89|1567.39|1568.93|1567.43|1569.09|1567.59|1568.81|1567.31|0
1589838000000|2020-05-18 21:40:00|1568.91|1567.41|1569.07|1567.57|1569.19|1567.69|1568.89|1567.39|0
1589838300000|2020-05-18 21:45:00|1568.91|1567.41|1569.18|1567.68|1569.18|1567.68|1568.83|1567.33|0
1589838600000|2020-05-18 21:50:00|1569.14|1567.64|1568.94|1567.44|1569.18|1567.68|1568.94|1567.44|0
1589838900000|2020-05-18 21:55:00|1568.78|1567.28|1568.99|1567.49|1568.99|1567.49|1568.64|1567.14|0
1589839200000|2020-05-18 22:00:00|1569.09|1567.59|1570.07|1568.57|1570.07|1568.57|1567.31|1565.81|0
1589839500000|2020-05-18 22:05:00|1570.09|1568.59|1570.07|1568.57|1570.31|1568.81|1569.52|1568.02|0
1589839800000|2020-05-18 22:10:00|1570.09|1568.59|1571.66|1570.16|1571.66|1570.16|1570.09|1568.59|0
1589840100000|2020-05-18 22:15:00|1571.68|1570.18|1572.53|1571.03|1572.53|1571.03|1571.56|1570.06|0
1589840400000|2020-05-18 22:20:00|1572.55|1571.05|1571.57|1570.07|1572.77|1571.27|1571.29|1569.79|0
1589840700000|2020-05-18 22:25:00|1571.59|1570.09|1570.89|1569.39|1571.88|1570.38|1570.35|1568.85|0
1589841000000|2020-05-18 22:30:00|1570.87|1569.37|1571.67|1570.17|1571.98|1570.48|1570.79|1569.29|0
1589841300000|2020-05-18 22:35:00|1571.69|1570.19|1572.52|1571.02|1573.1|1571.6|1571.69|1570.19|0
1589841600000|2020-05-18 22:40:00|1572.54|1571.04|1572.52|1571.02|1572.66|1571.16|1572.32|1570.82|0
1589841900000|2020-05-18 22:45:00|1572.5|1571|1573.3|1571.8|1573.3|1571.8|1572.42|1570.92|0
1589842200000|2020-05-18 22:50:00|1573.31|1571.81|1573.08|1571.58|1573.66|1572.16|1572.83|1571.33|0
1589842500000|2020-05-18 22:55:00|1573.07|1571.57|1572.83|1571.33|1573.22|1571.72|1572.83|1571.33|0
1589842800000|2020-05-18 23:00:00|1572.85|1571.35|1572.82|1571.32|1573.03|1571.53|1572.72|1571.22|0
1589843100000|2020-05-18 23:05:00|1572.81|1571.31|1572.39|1570.89|1572.93|1571.43|1572.39|1570.89|0
1589843400000|2020-05-18 23:10:00|1572.4|1570.9|1572.37|1570.87|1572.83|1571.33|1572.27|1570.77|0
1589843700000|2020-05-18 23:15:00|1572.35|1570.85|1572.29|1570.79|1572.88|1571.38|1572.27|1570.77|0
1589844000000|2020-05-18 23:20:00|1572.27|1570.77|1572.09|1570.59|1572.39|1570.89|1571.75|1570.25|0
1589844300000|2020-05-18 23:25:00|1572.08|1570.58|1571.85|1570.35|1572.09|1570.59|1571.3|1569.8|0
1589844600000|2020-05-18 23:30:00|1571.83|1570.33|1570.32|1568.82|1571.83|1570.33|1569.88|1568.38|0
1589844900000|2020-05-18 23:35:00|1570.33|1568.83|1570.96|1569.46|1571.54|1570.04|1570.32|1568.82|0
1589845200000|2020-05-18 23:40:00|1570.98|1569.48|1571.85|1570.35|1572.29|1570.79|1570.98|1569.48|0
1589845500000|2020-05-18 23:45:00|1571.87|1570.37|1570.51|1569.01|1572.09|1570.59|1569.76|1568.26|0
1589845800000|2020-05-18 23:50:00|1570.49|1568.99|1570.51|1569.01|1570.66|1569.16|1569.87|1568.37|0
1589846100000|2020-05-18 23:55:00|1570.53|1569.03|1571.88|1570.38|1572.14|1570.64|1570.53|1569.03|0
1589846400000|2020-05-19 00:00:00|1571.87|1570.37|1571.39|1569.89|1572.28|1570.78|1570.85|1569.35|0
1589846700000|2020-05-19 00:05:00|1571.41|1569.91|1571.69|1570.19|1572.48|1570.98|1571.39|1569.89|0
1589847000000|2020-05-19 00:10:00|1571.67|1570.17|1571.98|1570.48|1572.68|1571.18|1571.54|1570.04|0
1589847300000|2020-05-19 00:15:00|1571.99|1570.49|1570.01|1568.51|1573.56|1572.06|1569.99|1568.49|0
1589847600000|2020-05-19 00:20:00|1569.99|1568.49|1569.14|1567.64|1570.53|1569.03|1569.12|1567.62|0
1589847900000|2020-05-19 00:25:00|1569.15|1567.65|1569.66|1568.16|1570.62|1569.12|1569.15|1567.65|0
1589848200000|2020-05-19 00:30:00|1569.65|1568.15|1567.44|1565.94|1570.14|1568.64|1567.4|1565.9|0
1589848500000|2020-05-19 00:35:00|1567.41|1565.91|1567.5|1566|1568.01|1566.51|1566.98|1565.48|0
1589848800000|2020-05-19 00:40:00|1567.49|1565.99|1568.5|1567|1568.99|1567.49|1567.07|1565.57|0
1589849100000|2020-05-19 00:45:00|1568.06|1566.56|1568.48|1566.98|1569.47|1567.97|1568.03|1566.53|0
1589849400000|2020-05-19 00:50:00|1568.47|1566.97|1569.05|1567.55|1570.04|1568.54|1568.47|1566.97|0
1589849700000|2020-05-19 00:55:00|1569.04|1567.54|1568.61|1567.11|1569.56|1568.06|1568.61|1567.11|0
1589850000000|2020-05-19 01:00:00|1568.62|1567.12|1567.11|1565.61|1568.62|1567.12|1567.11|1565.61|0
1589850300000|2020-05-19 01:05:00|1567.1|1565.6|1567.32|1565.82|1567.63|1566.13|1567.08|1565.58|0
1589850600000|2020-05-19 01:10:00|1567.26|1565.76|1566.58|1565.08|1567.26|1565.76|1565.61|1564.11|0
1589850900000|2020-05-19 01:15:00|1566.61|1565.11|1567.55|1566.05|1568.06|1566.56|1566.56|1565.06|0
1589851200000|2020-05-19 01:20:00|1567.56|1566.06|1567.85|1566.35|1568.93|1567.43|1567.56|1566.06|0
1589851500000|2020-05-19 01:25:00|1567.78|1566.28|1568.41|1566.91|1568.44|1566.94|1567.43|1565.93|0
1589851800000|2020-05-19 01:30:00|1568.39|1566.89|1568.33|1566.83|1569.43|1567.93|1567.85|1566.35|0
1589852100000|2020-05-19 01:35:00|1568.32|1566.82|1566|1564.5|1568.81|1567.31|1565.94|1564.44|0
1589852400000|2020-05-19 01:40:00|1566.01|1564.51|1567.32|1565.82|1567.34|1565.84|1565.53|1564.03|0
1589852700000|2020-05-19 01:45:00|1567.31|1565.81|1566.39|1564.89|1568.29|1566.79|1566.36|1564.86|0
1589853000000|2020-05-19 01:50:00|1566.38|1564.88|1566.92|1565.42|1567.34|1565.84|1565.92|1564.42|0
1589853300000|2020-05-19 01:55:00|1566.9|1565.4|1565.07|1563.57|1567.37|1565.87|1565.05|1563.55|0
1589853600000|2020-05-19 02:00:00|1565.1|1563.6|1564.84|1563.34|1565.53|1564.03|1564.55|1563.05|0
1589853900000|2020-05-19 02:05:00|1564.83|1563.33|1565.2|1563.7|1565.64|1564.14|1564.6|1563.1|0
1589854200000|2020-05-19 02:10:00|1565.34|1563.84|1565.64|1564.14|1565.67|1564.17|1564.69|1563.19|0
1589854500000|2020-05-19 02:15:00|1565.63|1564.13|1566.1|1564.6|1566.15|1564.65|1565.2|1563.7|0
1589854800000|2020-05-19 02:20:00|1565.67|1564.17|1566.15|1564.65|1566.63|1565.13|1565.16|1563.66|0
1589855100000|2020-05-19 02:25:00|1566.13|1564.63|1567.08|1565.58|1567.58|1566.08|1566.11|1564.61|0
1589855400000|2020-05-19 02:30:00|1567.1|1565.6|1567.04|1565.54|1567.56|1566.06|1566.54|1565.04|0
1589855700000|2020-05-19 02:35:00|1567.05|1565.55|1567.02|1565.52|1567.07|1565.57|1566.01|1564.51|0
1589856000000|2020-05-19 02:40:00|1567.01|1565.51|1566.03|1564.53|1567.04|1565.54|1566|1564.5|0
1589856300000|2020-05-19 02:45:00|1566.01|1564.51|1565.53|1564.03|1566.51|1565.01|1565.5|1564|0
1589856600000|2020-05-19 02:50:00|1565.52|1564.02|1566.04|1564.54|1566.06|1564.56|1565.49|1563.99|0
1589856900000|2020-05-19 02:55:00|1566.03|1564.53|1566.06|1564.56|1566.56|1565.06|1566.01|1564.51|0
1589857200000|2020-05-19 03:00:00|1566.09|1564.59|1564.53|1563.03|1566.1|1564.6|1564|1562.5|0
1589857500000|2020-05-19 03:05:00|1564.52|1563.02|1562.91|1561.41|1564.53|1563.03|1562.9|1561.4|0
1589857800000|2020-05-19 03:10:00|1562.9|1561.4|1562.42|1560.92|1562.92|1561.42|1562.42|1560.92|0
1589858100000|2020-05-19 03:15:00|1562.43|1560.93|1562.41|1560.91|1562.91|1561.41|1561.93|1560.43|0
1589858400000|2020-05-19 03:20:00|1562.4|1560.9|1563.32|1561.82|1563.32|1561.82|1561.96|1560.46|0
1589858700000|2020-05-19 03:25:00|1563.33|1561.83|1563.36|1561.86|1563.83|1562.33|1562.85|1561.35|0
1589859000000|2020-05-19 03:30:00|1563.38|1561.88|1564.2|1562.7|1564.22|1562.72|1562.84|1561.34|0
1589859300000|2020-05-19 03:35:00|1564.21|1562.71|1564.7|1563.2|1564.71|1563.21|1563.75|1562.25|0
1589859600000|2020-05-19 03:40:00|1564.71|1563.21|1564.7|1563.2|1565.18|1563.68|1564.68|1563.18|0
1589859900000|2020-05-19 03:45:00|1564.69|1563.19|1565.45|1563.95|1565.48|1563.98|1564.22|1562.72|0
1589860200000|2020-05-19 03:50:00|1565.47|1563.97|1565.47|1563.97|1565.98|1564.48|1565.45|1563.95|0
1589860500000|2020-05-19 03:55:00|1565.45|1563.95|1565.97|1564.47|1566.43|1564.93|1564.98|1563.48|0
1589860800000|2020-05-19 04:00:00|1566|1564.5|1568.85|1567.35|1569.42|1567.92|1565.99|1564.49|0
1589861100000|2020-05-19 04:05:00|1568.86|1567.36|1570.26|1568.76|1571.18|1569.68|1568.86|1567.36|0
1589861400000|2020-05-19 04:10:00|1570.4|1568.9|1571.49|1569.99|1571.52|1570.02|1570.2|1568.7|0
1589861700000|2020-05-19 04:15:00|1571.76|1570.26|1572.31|1570.81|1572.38|1570.88|1570.91|1569.41|0
1589862000000|2020-05-19 04:20:00|1572.33|1570.83|1570.88|1569.38|1572.75|1571.25|1570.88|1569.38|0
1589862300000|2020-05-19 04:25:00|1570.9|1569.4|1570.87|1569.37|1571.37|1569.87|1570.84|1569.34|0
1589862600000|2020-05-19 04:30:00|1570.9|1569.4|1570.98|1569.48|1571.48|1569.98|1570.9|1569.4|0
1589862900000|2020-05-19 04:35:00|1571.01|1569.51|1571.48|1569.98|1571.48|1569.98|1570.98|1569.48|0
1589863200000|2020-05-19 04:40:00|1571.47|1569.97|1571.42|1569.92|1571.5|1570|1570.92|1569.42|0
1589863500000|2020-05-19 04:45:00|1571.41|1569.91|1573.94|1572.44|1573.94|1572.44|1571.41|1569.91|0
1589863800000|2020-05-19 04:50:00|1573.92|1572.42|1574.36|1572.86|1574.79|1573.29|1572.97|1571.47|0
1589864100000|2020-05-19 04:55:00|1574.37|1572.87|1574.33|1572.83|1574.82|1573.32|1573.86|1572.36|0
1589864400000|2020-05-19 05:00:00|1574.32|1572.82|1572.85|1571.35|1574.82|1573.32|1572.6|1571.1|0
1589864700000|2020-05-19 05:05:00|1572.86|1571.36|1572.01|1570.51|1572.91|1571.41|1572|1570.5|0
1589865000000|2020-05-19 05:10:00|1572.03|1570.53|1572.52|1571.02|1572.97|1571.47|1571.98|1570.48|0
1589865300000|2020-05-19 05:15:00|1572.51|1571.01|1573.03|1571.53|1573.52|1572.02|1572.03|1570.53|0
1589865600000|2020-05-19 05:20:00|1573.04|1571.54|1571.59|1570.09|1573.04|1571.54|1571.13|1569.63|0
1589865900000|2020-05-19 05:25:00|1571.6|1570.1|1572.15|1570.65|1572.63|1571.13|1571.16|1569.66|0
1589866200000|2020-05-19 05:30:00|1572.16|1570.66|1571.04|1569.54|1572.25|1570.75|1570.56|1569.06|0
1589866500000|2020-05-19 05:35:00|1571.03|1569.53|1571.9|1570.4|1572.35|1570.85|1570.97|1569.47|0
1589866800000|2020-05-19 05:40:00|1571.91|1570.41|1572.62|1571.12|1572.62|1571.12|1570.94|1569.44|0
1589867100000|2020-05-19 05:45:00|1572.61|1571.11|1571.55|1570.05|1572.62|1571.12|1571.07|1569.57|0
1589867400000|2020-05-19 05:50:00|1571.53|1570.03|1571.33|1569.83|1571.8|1570.3|1570.67|1569.17|0
1589867700000|2020-05-19 05:55:00|1571.35|1569.85|1571.34|1569.84|1571.87|1570.37|1571.32|1569.82|0
1589868000000|2020-05-19 06:00:00|1571.33|1569.83|1571.05|1569.55|1572.95|1571.45|1568.13|1566.63|0
1589868300000|2020-05-19 06:05:00|1571.04|1569.54|1570.65|1569.15|1572.53|1571.03|1569.65|1568.15|0
1589868600000|2020-05-19 06:10:00|1570.63|1569.13|1572.16|1570.66|1572.64|1571.14|1570.63|1569.13|0
1589868900000|2020-05-19 06:15:00|1572.15|1570.65|1574.41|1572.91|1574.87|1573.37|1571.67|1570.17|0
1589869200000|2020-05-19 06:20:00|1574.4|1572.9|1576.24|1574.74|1576.69|1575.19|1574.38|1572.88|0
1589869500000|2020-05-19 06:25:00|1576.22|1574.72|1579.35|1577.85|1581.15|1579.65|1576.22|1574.72|0
1589869800000|2020-05-19 06:30:00|1579.34|1577.84|1579.95|1578.45|1579.95|1578.45|1576.83|1575.33|77
1589870100000|2020-05-19 06:35:00|1580.2|1578.7|1581.45|1579.95|1581.83|1580.33|1579.2|1577.7|89
1589870400000|2020-05-19 06:40:00|1581.83|1580.33|1580.58|1579.08|1582.83|1581.33|1580.2|1578.7|14
1589870700000|2020-05-19 06:45:00|1580.7|1579.2|1582.2|1580.7|1582.2|1580.7|1580.08|1578.58|49
1589871000000|2020-05-19 06:50:00|1582.33|1580.83|1583.83|1582.33|1584.95|1583.45|1582.33|1580.83|39
1589871300000|2020-05-19 06:55:00|1584.21|1582.71|1584.99|1583.49|1588.11|1586.61|1583.71|1582.21|0
1589871600000|2020-05-19 07:00:00|1584.85|1583.35|1573.08|1572.58|1584.96|1583.46|1572.08|1571.58|6686
1589871900000|2020-05-19 07:05:00|1573.33|1572.83|1566.95|1566.45|1573.33|1572.83|1565.58|1565.08|4379
1589872200000|2020-05-19 07:10:00|1566.83|1566.33|1568.45|1567.95|1571.08|1570.58|1565.58|1565.08|6508
1589872500000|2020-05-19 07:15:00|1568.58|1568.08|1568.58|1568.08|1571.2|1570.7|1567.33|1566.83|3613
1589872800000|2020-05-19 07:20:00|1568.45|1567.95|1562.33|1561.83|1568.83|1568.33|1562.2|1561.7|3044
1589873100000|2020-05-19 07:25:00|1562.45|1561.95|1560.33|1559.83|1563.95|1563.45|1559.33|1558.83|2735
1589873400000|2020-05-19 07:30:00|1560.2|1559.7|1555.7|1555.2|1560.2|1559.7|1555.08|1554.58|4179
1589873700000|2020-05-19 07:35:00|1555.58|1555.08|1559.58|1559.08|1559.83|1559.33|1554.95|1554.45|2951
1589874000000|2020-05-19 07:40:00|1559.45|1558.95|1557.83|1557.33|1559.58|1559.08|1556.08|1555.58|2469
1589874300000|2020-05-19 07:45:00|1557.7|1557.2|1558.58|1558.08|1558.58|1558.08|1556.08|1555.58|2654
1589874600000|2020-05-19 07:50:00|1558.7|1558.2|1554.33|1553.83|1559.58|1559.08|1554.2|1553.7|2258
1589874900000|2020-05-19 07:55:00|1554.45|1553.95|1555.83|1555.33|1556.83|1556.33|1554.2|1553.7|1569
1589875200000|2020-05-19 08:00:00|1556.08|1555.58|1554.33|1553.83|1558.08|1557.58|1554.33|1553.83|2510
1589875500000|2020-05-19 08:05:00|1554.45|1553.95|1553.08|1552.58|1555.08|1554.58|1550.33|1549.83|4103
1589875800000|2020-05-19 08:10:00|1552.95|1552.45|1551.58|1551.08|1553.08|1552.58|1550.2|1549.7|2651
1589876100000|2020-05-19 08:15:00|1551.45|1550.95|1555.2|1554.7|1555.33|1554.83|1550.83|1550.33|1145
1589876400000|2020-05-19 08:20:00|1555.08|1554.58|1550.93|1550.43|1555.45|1554.95|1550.48|1549.98|1660
1589876700000|2020-05-19 08:25:00|1550.8|1550.3|1550.63|1550.13|1551.75|1551.25|1549.63|1549.13|1725
1589877000000|2020-05-19 08:30:00|1550.5|1550|1551.63|1551.13|1553.13|1552.63|1550.38|1549.88|959
1589877300000|2020-05-19 08:35:00|1551.75|1551.25|1551.88|1551.38|1553.5|1553|1549.5|1549|1429
1589877600000|2020-05-19 08:40:00|1552|1551.5|1555.88|1555.38|1557|1556.5|1551.88|1551.38|1361
1589877900000|2020-05-19 08:45:00|1556|1555.5|1556.38|1555.88|1557.5|1557|1555.38|1554.88|1128
1589878200000|2020-05-19 08:50:00|1556.25|1555.75|1554.88|1554.38|1556.75|1556.25|1554.38|1553.88|1022
1589878500000|2020-05-19 08:55:00|1555|1554.5|1556.13|1555.63|1556.38|1555.88|1554.38|1553.88|670
1589878800000|2020-05-19 09:00:00|1555.88|1555.38|1556.13|1555.63|1557.75|1557.25|1555.13|1554.63|1258
1589879100000|2020-05-19 09:05:00|1556|1555.5|1553.63|1553.13|1556.13|1555.63|1553.13|1552.63|1162
1589879400000|2020-05-19 09:10:00|1553.5|1553|1553.75|1553.25|1555.13|1554.63|1552.25|1551.75|983
1589879700000|2020-05-19 09:15:00|1553.63|1553.13|1552.13|1551.63|1554.13|1553.63|1551.88|1551.38|1241
1589880000000|2020-05-19 09:20:00|1552.25|1551.75|1547.13|1546.63|1552.25|1551.75|1547|1546.5|1878
1589880300000|2020-05-19 09:25:00|1547|1546.5|1548.38|1547.88|1548.38|1547.88|1545.88|1545.38|1105
1589880600000|2020-05-19 09:30:00|1548.5|1548|1550.63|1550.13|1550.88|1550.38|1547.38|1546.88|1563
1589880900000|2020-05-19 09:35:00|1550.75|1550.25|1551.13|1550.63|1551.63|1551.13|1550.25|1549.75|938
1589881200000|2020-05-19 09:40:00|1551.25|1550.75|1552.88|1552.38|1553.5|1553|1550.88|1550.38|811
1589881500000|2020-05-19 09:45:00|1553|1552.5|1551.13|1550.63|1553.38|1552.88|1550.63|1550.13|1674
1589881800000|2020-05-19 09:50:00|1551.38|1550.88|1553.13|1552.63|1553.13|1552.63|1550.63|1550.13|658
1589882100000|2020-05-19 09:55:00|1553|1552.5|1551.75|1551.25|1553.25|1552.75|1551.25|1550.75|890
1589882400000|2020-05-19 10:00:00|1551.88|1551.38|1549.63|1549.13|1551.88|1551.38|1548.13|1547.63|1176
1589882700000|2020-05-19 10:05:00|1549.5|1549|1549.88|1549.38|1550.13|1549.63|1548.88|1548.38|672
1589883000000|2020-05-19 10:10:00|1549.75|1549.25|1549|1548.5|1550.63|1550.13|1548.88|1548.38|1155
1589883300000|2020-05-19 10:15:00|1548.88|1548.38|1548.88|1548.38|1550.63|1550.13|1547.75|1547.25|780
1589883600000|2020-05-19 10:20:00|1549|1548.5|1546.13|1545.63|1549.63|1549.13|1545.88|1545.38|1185
1589883900000|2020-05-19 10:25:00|1546.25|1545.75|1547.63|1547.13|1547.88|1547.38|1545.63|1545.13|739
1589884200000|2020-05-19 10:30:00|1547.5|1547|1546.25|1545.75|1547.5|1547|1545.75|1545.25|774
1589884500000|2020-05-19 10:35:00|1546.13|1545.63|1546.5|1546|1547.75|1547.25|1544.88|1544.38|972
1589884800000|2020-05-19 10:40:00|1546.38|1545.88|1548.38|1547.88|1549|1548.5|1546.13|1545.63|778
1589885100000|2020-05-19 10:45:00|1548.5|1548|1548.88|1548.38|1549.38|1548.88|1548.13|1547.63|700
1589885400000|2020-05-19 10:50:00|1549.13|1548.63|1548.63|1548.13|1549.38|1548.88|1548.38|1547.88|584
1589885700000|2020-05-19 10:55:00|1548.38|1547.88|1549.75|1549.25|1550.38|1549.88|1547.88|1547.38|1060
1589886000000|2020-05-19 11:00:00|1549.63|1549.13|1551.13|1550.63|1551.13|1550.63|1548.5|1548|699
1589886300000|2020-05-19 11:05:00|1550.88|1550.38|1550.88|1550.38|1551.13|1550.63|1549.75|1549.25|716
1589886600000|2020-05-19 11:10:00|1551|1550.5|1552.5|1552|1552.63|1552.13|1551|1550.5|737
1589886900000|2020-05-19 11:15:00|1552.38|1551.88|1554.13|1553.63|1555.38|1554.88|1552.38|1551.88|1150
1589887200000|2020-05-19 11:20:00|1554.25|1553.75|1554.88|1554.38|1555.63|1555.13|1552.38|1551.88|900
1589887500000|2020-05-19 11:25:00|1555|1554.5|1555|1554.5|1556.5|1556|1554.88|1554.38|837
1589887800000|2020-05-19 11:30:00|1554.88|1554.38|1552.88|1552.38|1555.13|1554.63|1552.5|1552|738
1589888100000|2020-05-19 11:35:00|1552.63|1552.13|1553.63|1553.13|1553.75|1553.25|1552.38|1551.88|644
1589888400000|2020-05-19 11:40:00|1553.5|1553|1555.38|1554.88|1555.88|1555.38|1553.38|1552.88|785
1589888700000|2020-05-19 11:45:00|1555.25|1554.75|1556.25|1555.75|1556.88|1556.38|1554.88|1554.38|886
1589889000000|2020-05-19 11:50:00|1556.38|1555.88|1555.13|1554.63|1556.38|1555.88|1555.13|1554.63|766
1589889300000|2020-05-19 11:55:00|1555.25|1554.75|1554.88|1554.38|1555.5|1555|1554.88|1554.38|504
1589889600000|2020-05-19 12:00:00|1555|1554.5|1554.38|1553.88|1555.38|1554.88|1553.88|1553.38|905
1589889900000|2020-05-19 12:05:00|1554.25|1553.75|1553.88|1553.38|1554.5|1554|1553.5|1553|443
1589890200000|2020-05-19 12:10:00|1554|1553.5|1553.38|1552.88|1554.25|1553.75|1552.88|1552.38|571
1589890500000|2020-05-19 12:15:00|1553.5|1553|1553.24|1552.74|1553.88|1553.38|1552.65|1552.15|545
1589890800000|2020-05-19 12:20:00|1553.36|1552.86|1552.87|1552.37|1553.9|1553.4|1552.37|1551.87|618
1589891100000|2020-05-19 12:25:00|1552.74|1552.24|1555.24|1554.74|1555.37|1554.87|1552.74|1552.24|501
1589891400000|2020-05-19 12:30:00|1555.37|1554.87|1555.87|1555.37|1556.62|1556.12|1555.37|1554.87|506
1589891700000|2020-05-19 12:35:00|1555.99|1555.49|1556.99|1556.49|1557.49|1556.99|1555.87|1555.37|430
1589892000000|2020-05-19 12:40:00|1557.12|1556.62|1557.87|1557.37|1558.12|1557.62|1556.62|1556.12|599
1589892300000|2020-05-19 12:45:00|1557.74|1557.24|1557.37|1556.87|1558.87|1558.37|1557.24|1556.74|882
1589892600000|2020-05-19 12:50:00|1557.49|1556.99|1556.62|1556.12|1557.62|1557.12|1556.12|1555.62|596
1589892900000|2020-05-19 12:55:00|1556.74|1556.24|1556.74|1556.24|1558.37|1557.87|1556.49|1555.99|862
1589893200000|2020-05-19 13:00:00|1556.62|1556.12|1554.62|1554.12|1557.37|1556.87|1554.62|1554.12|714
1589893500000|2020-05-19 13:05:00|1554.37|1553.87|1555.37|1554.87|1556.12|1555.62|1552.87|1552.37|640
1589893800000|2020-05-19 13:10:00|1555.49|1554.99|1554.37|1553.87|1555.49|1554.99|1553.87|1553.37|390
1589894100000|2020-05-19 13:15:00|1554.24|1553.74|1554.87|1554.37|1555.37|1554.87|1554.24|1553.74|399
1589894400000|2020-05-19 13:20:00|1554.62|1554.12|1554.74|1554.24|1555.49|1554.99|1554.37|1553.87|471
1589894700000|2020-05-19 13:25:00|1554.62|1554.12|1552.24|1551.74|1555.87|1555.37|1551.62|1551.12|1188
1589895000000|2020-05-19 13:30:00|1552.12|1551.62|1550.24|1549.74|1552.87|1552.37|1550.12|1549.62|1757
1589895300000|2020-05-19 13:35:00|1550.37|1549.87|1551.12|1550.62|1552.62|1552.12|1549.74|1549.24|1046
1589895600000|2020-05-19 13:40:00|1551.24|1550.74|1552.37|1551.87|1552.87|1552.37|1550.62|1550.12|1082
1589895900000|2020-05-19 13:45:00|1552.62|1552.12|1552.49|1551.99|1552.87|1552.37|1549.37|1548.87|1459
1589896200000|2020-05-19 13:50:00|1552.62|1552.12|1556.37|1555.87|1556.74|1556.24|1552.37|1551.87|2485
1589896500000|2020-05-19 13:55:00|1556.49|1555.99|1561.49|1560.99|1562.62|1562.12|1556.12|1555.62|5091
1589896800000|2020-05-19 14:00:00|1561.37|1560.87|1558.62|1558.12|1561.74|1561.24|1557.37|1556.87|3262
1589897100000|2020-05-19 14:05:00|1558.87|1558.37|1559.12|1558.62|1560.49|1559.99|1557.87|1557.37|2656
1589897400000|2020-05-19 14:10:00|1559.24|1558.74|1556.62|1556.12|1559.87|1559.37|1556.62|1556.12|3293
1589897700000|2020-05-19 14:15:00|1556.74|1556.24|1553.87|1553.37|1557.12|1556.62|1552.87|1552.37|1353
1589898000000|2020-05-19 14:20:00|1553.74|1553.24|1555.12|1554.62|1556.37|1555.87|1553.24|1552.74|879
1589898300000|2020-05-19 14:25:00|1554.99|1554.49|1553.87|1553.37|1556.37|1555.87|1551.12|1550.62|1301
1589898600000|2020-05-19 14:30:00|1553.74|1553.24|1554.62|1554.12|1555.62|1555.12|1552.12|1551.62|1241
1589898900000|2020-05-19 14:35:00|1554.74|1554.24|1551.74|1551.24|1555.12|1554.62|1550.87|1550.37|1012
1589899200000|2020-05-19 14:40:00|1551.62|1551.12|1550.87|1550.37|1551.87|1551.37|1549.99|1549.49|1216
1589899500000|2020-05-19 14:45:00|1550.62|1550.12|1552.12|1551.62|1552.87|1552.37|1549.62|1549.12|1528
1589899800000|2020-05-19 14:50:00|1551.99|1551.49|1555|1554.5|1555.38|1554.88|1551.99|1551.49|1203
1589900100000|2020-05-19 14:55:00|1555.13|1554.63|1555.79|1555.29|1557.41|1556.91|1554|1553.5|2031
1589900400000|2020-05-19 15:00:00|1556.04|1555.54|1558.79|1558.29|1559.79|1559.29|1555.04|1554.54|2111
1589900700000|2020-05-19 15:05:00|1558.91|1558.41|1559.04|1558.54|1559.79|1559.29|1558.04|1557.54|1351
1589901000000|2020-05-19 15:10:00|1558.91|1558.41|1557.66|1557.16|1559.29|1558.79|1556.66|1556.16|2292
1589901300000|2020-05-19 15:15:00|1557.54|1557.04|1559.04|1558.54|1559.91|1559.41|1557.54|1557.04|1653
1589901600000|2020-05-19 15:20:00|1559.29|1558.79|1562.27|1560.77|1562.41|1561.91|1558.54|1558.04|3129
1589901900000|2020-05-19 15:25:00|1562.25|1560.75|1564.04|1562.54|1564.04|1562.54|1561.19|1559.69|885
1589902200000|2020-05-19 15:30:00|1563.81|1562.31|1558.91|1557.41|1563.82|1562.32|1558.54|1557.04|640
1589902500000|2020-05-19 15:35:00|1558.79|1557.29|1557.41|1555.91|1559.04|1557.54|1556.79|1555.29|58
1589902800000|2020-05-19 15:40:00|1557.54|1556.04|1557.66|1556.16|1559.16|1557.66|1556.66|1555.16|1716
1589903100000|2020-05-19 15:45:00|1557.54|1556.04|1557.54|1556.04|1558.54|1557.04|1557.54|1556.04|9
1589903400000|2020-05-19 15:50:00|1557.66|1556.16|1557.66|1556.16|1558.04|1556.54|1557.54|1556.04|4
1589903700000|2020-05-19 15:55:00|1557.79|1556.29|1556.33|1554.83|1557.91|1556.41|1556.33|1554.83|576
1589904000000|2020-05-19 16:00:00|1556.47|1554.97|1556.32|1554.82|1557.35|1555.85|1555.39|1553.89|0
1589904300000|2020-05-19 16:05:00|1556.34|1554.84|1558.3|1556.8|1558.75|1557.25|1555.83|1554.33|0
1589904600000|2020-05-19 16:10:00|1558.29|1556.79|1559.23|1557.73|1560.1|1558.6|1558.29|1556.79|0
1589904900000|2020-05-19 16:15:00|1559.25|1557.75|1556.23|1554.73|1559.26|1557.76|1556.19|1554.69|0
1589905200000|2020-05-19 16:20:00|1556.26|1554.76|1557.3|1555.8|1557.78|1556.28|1556.22|1554.72|0
1589905500000|2020-05-19 16:25:00|1557.31|1555.81|1556.34|1554.84|1557.76|1556.26|1556.33|1554.83|0
1589905800000|2020-05-19 16:30:00|1556.36|1554.86|1555.68|1554.18|1557.75|1556.25|1555.62|1554.12|1000
1589906100000|2020-05-19 16:35:00|1555.66|1554.16|1555.23|1553.73|1556.73|1555.23|1555.21|1553.71|0
1589906400000|2020-05-19 16:40:00|1555.21|1553.71|1556.69|1555.19|1556.69|1555.19|1555.21|1553.71|0
1589906700000|2020-05-19 16:45:00|1556.67|1555.17|1556.71|1555.21|1557.64|1556.14|1556.21|1554.71|0
1589907000000|2020-05-19 16:50:00|1556.78|1555.28|1556.2|1554.7|1557.21|1555.71|1556.2|1554.7|0
1589907300000|2020-05-19 16:55:00|1556.19|1554.69|1557.13|1555.63|1557.16|1555.66|1556.19|1554.69|0
1589907600000|2020-05-19 17:00:00|1557.12|1555.62|1556.11|1554.61|1557.19|1555.69|1556.1|1554.6|0
1589907900000|2020-05-19 17:05:00|1556.18|1554.68|1557.06|1555.56|1557.53|1556.03|1556.1|1554.6|0
1589908200000|2020-05-19 17:10:00|1557.05|1555.55|1557.56|1556.06|1557.59|1556.09|1557.03|1555.53|0
1589908500000|2020-05-19 17:15:00|1557.57|1556.07|1558.08|1556.58|1558.1|1556.6|1557.05|1555.55|0
1589908800000|2020-05-19 17:20:00|1558.07|1556.57|1557.63|1556.13|1558.12|1556.62|1557.61|1556.11|0
1589909100000|2020-05-19 17:25:00|1557.65|1556.15|1557.74|1556.24|1557.77|1556.27|1557.6|1556.1|0
1589909400000|2020-05-19 17:30:00|1557.73|1556.23|1558.75|1557.25|1558.77|1557.27|1556.76|1555.26|0
1589909700000|2020-05-19 17:35:00|1558.74|1557.24|1558.64|1557.14|1558.81|1557.31|1558.29|1556.79|0
1589910000000|2020-05-19 17:40:00|1558.65|1557.15|1559.18|1557.68|1559.18|1557.68|1558.61|1557.11|0
1589910300000|2020-05-19 17:45:00|1559.19|1557.69|1559.15|1557.65|1559.6|1558.1|1558.65|1557.15|0
1589910600000|2020-05-19 17:50:00|1559.16|1557.66|1558.19|1556.69|1559.6|1558.1|1557.71|1556.21|0
1589910900000|2020-05-19 17:55:00|1558.2|1556.7|1558.23|1556.73|1558.68|1557.18|1558.17|1556.67|0
1589911200000|2020-05-19 18:00:00|1558.22|1556.72|1557.71|1556.21|1559.15|1557.65|1556.64|1555.14|0
1589911500000|2020-05-19 18:05:00|1557.69|1556.19|1559.73|1558.23|1559.76|1558.26|1557.66|1556.16|0
1589911800000|2020-05-19 18:10:00|1559.72|1558.22|1559.26|1557.76|1559.73|1558.23|1559.22|1557.72|0
1589912100000|2020-05-19 18:15:00|1559.28|1557.78|1559.77|1558.27|1559.8|1558.3|1559.25|1557.75|0
1589912400000|2020-05-19 18:20:00|1559.75|1558.25|1559.78|1558.28|1560.28|1558.78|1559.29|1557.79|0
1589912700000|2020-05-19 18:25:00|1559.8|1558.3|1558.82|1557.32|1559.8|1558.3|1558.81|1557.31|0
1589913000000|2020-05-19 18:30:00|1558.84|1557.34|1559.32|1557.82|1559.36|1557.86|1558.33|1556.83|0
1589913300000|2020-05-19 18:35:00|1559.33|1557.83|1559.36|1557.86|1559.36|1557.86|1559.32|1557.82|0
1589913600000|2020-05-19 18:40:00|1559.38|1557.88|1559.39|1557.89|1559.83|1558.33|1558.43|1556.93|0
1589913900000|2020-05-19 18:45:00|1559.38|1557.88|1560.4|1558.9|1560.41|1558.91|1558.9|1557.4|0
1589914200000|2020-05-19 18:50:00|1560.38|1558.88|1559.08|1557.58|1560.4|1558.9|1559.08|1557.58|0
1589914500000|2020-05-19 18:55:00|1559.15|1557.65|1551.19|1549.69|1559.33|1557.83|1550.6|1549.1|0
1589914800000|2020-05-19 19:00:00|1551.2|1549.7|1552.41|1550.91|1552.94|1551.44|1550.12|1548.62|0
1589915100000|2020-05-19 19:05:00|1552.43|1550.93|1554.04|1552.54|1554.52|1553.02|1551.93|1550.43|0
1589915400000|2020-05-19 19:10:00|1554.01|1552.51|1556.18|1554.68|1557.68|1556.18|1553.49|1551.99|0
1589915700000|2020-05-19 19:15:00|1556.19|1554.69|1554.49|1552.99|1556.64|1555.14|1554.48|1552.98|0
1589916000000|2020-05-19 19:20:00|1554.56|1553.06|1553.31|1551.81|1554.99|1553.49|1552.33|1550.83|0
1589916300000|2020-05-19 19:25:00|1553.29|1551.79|1554.34|1552.84|1554.82|1553.32|1552.27|1550.77|0
1589916600000|2020-05-19 19:30:00|1554.33|1552.83|1552.21|1550.71|1554.33|1552.83|1551.67|1550.17|0
1589916900000|2020-05-19 19:35:00|1552.19|1550.69|1548.96|1547.46|1552.72|1551.22|1547.95|1546.45|0
1589917200000|2020-05-19 19:40:00|1548.93|1547.43|1548.61|1547.11|1550.58|1549.08|1548.16|1546.66|0
1589917500000|2020-05-19 19:45:00|1548.58|1547.08|1547.07|1545.57|1550.11|1548.61|1547.06|1545.56|0
1589917800000|2020-05-19 19:50:00|1546.99|1545.49|1543.17|1541.67|1547.62|1546.12|1543.12|1541.62|0
1589918100000|2020-05-19 19:55:00|1543.18|1541.68|1542.78|1541.28|1544.7|1543.2|1542.41|1540.91|0
1589918400000|2020-05-19 20:00:00|1542.8|1541.3|1544.7|1543.2|1544.7|1543.2|1542.36|1540.86|0
1589918700000|2020-05-19 20:05:00|1544.72|1543.22|1543.71|1542.21|1544.94|1543.44|1543.61|1542.11|0
1589919000000|2020-05-19 20:10:00|1543.73|1542.23|1544.38|1542.88|1545.23|1543.73|1543.71|1542.21|0
1589919300000|2020-05-19 20:15:00|1544.5|1543|1543.83|1542.33|1544.5|1543|1543.83|1542.33|0
1589919600000|2020-05-19 20:20:00|1543.75|1542.25|1543.7|1542.2|1543.83|1542.33|1543.59|1542.09|0
1589919900000|2020-05-19 20:25:00|1543.66|1542.16|1543.85|1542.35|1543.85|1542.35|1543.66|1542.16|0
1589920200000|2020-05-19 20:30:00|1543.75|1542.25|1544.06|1542.56|1544.16|1542.66|1543.23|1541.73|0
1589920500000|2020-05-19 20:35:00|1544.08|1542.58|1543.18|1541.68|1544.26|1542.76|1543.18|1541.68|0
1589920800000|2020-05-19 20:40:00|1543.2|1541.7|1543.59|1542.09|1543.81|1542.31|1543.17|1541.67|0
1589921100000|2020-05-19 20:45:00|1543.57|1542.07|1542.79|1541.29|1543.69|1542.19|1542.79|1541.29|0
1589921400000|2020-05-19 20:50:00|1542.81|1541.31|1543.87|1542.37|1543.97|1542.47|1542.79|1541.29|0
1589921700000|2020-05-19 20:55:00|1543.85|1542.35|1544.06|1542.56|1544.51|1543.01|1543.77|1542.27|0
1589922000000|2020-05-19 21:00:00|1544.02|1542.52|1544.09|1542.59|1544.1|1542.6|1544.02|1542.52|0
1589922300000|2020-05-19 21:05:00|1544.13|1542.63|1543.81|1542.31|1544.21|1542.71|1543.81|1542.31|0
1589922600000|2020-05-19 21:10:00|1543.85|1542.35|1543.69|1542.19|1543.93|1542.43|1543.61|1542.11|0
1589922900000|2020-05-19 21:15:00|1543.61|1542.11|1543.48|1541.98|1543.81|1542.31|1543.45|1541.95|0
1589923200000|2020-05-19 21:20:00|1543.44|1541.94|1543.16|1541.66|1543.48|1541.98|1543.16|1541.66|0
1589923500000|2020-05-19 21:25:00|1543.12|1541.62|1542.92|1541.42|1543.16|1541.66|1542.92|1541.42|0
1589923800000|2020-05-19 21:30:00|1543.04|1541.54|1543.12|1541.62|1543.16|1541.66|1543|1541.5|0
1589924100000|2020-05-19 21:35:00|1543.04|1541.54|1542.68|1541.18|1543.12|1541.62|1542.64|1541.14|0
1589924400000|2020-05-19 21:40:00|1542.64|1541.14|1542.66|1541.16|1542.66|1541.16|1542.52|1541.02|0
1589924700000|2020-05-19 21:45:00|1542.62|1541.12|1542.78|1541.28|1542.82|1541.32|1542.62|1541.12|0
1589925000000|2020-05-19 21:50:00|1542.74|1541.24|1542.71|1541.21|1542.9|1541.4|1542.66|1541.16|0
1589925300000|2020-05-19 21:55:00|1542.75|1541.25|1542.98|1541.48|1543.23|1541.73|1542.75|1541.25|0
1589925600000|2020-05-19 22:00:00|1542.7|1541.2|1541.87|1540.37|1543.29|1541.79|1541.33|1539.83|0
1589925900000|2020-05-19 22:05:00|1541.89|1540.39|1541.18|1539.68|1542.11|1540.61|1540.35|1538.85|0
1589926200000|2020-05-19 22:10:00|1541.16|1539.66|1542.6|1541.1|1543.24|1541.74|1540.74|1539.24|0
1589926500000|2020-05-19 22:15:00|1542.62|1541.12|1544.57|1543.07|1544.62|1543.12|1542.62|1541.12|0
1589926800000|2020-05-19 22:20:00|1544.58|1543.08|1544.19|1542.69|1544.92|1543.42|1543.74|1542.24|0
1589927100000|2020-05-19 22:25:00|1544.2|1542.7|1544.22|1542.72|1544.63|1543.13|1543.85|1542.35|0
1589927400000|2020-05-19 22:30:00|1544.24|1542.74|1542.21|1540.71|1544.57|1543.07|1542.15|1540.65|0
1589927700000|2020-05-19 22:35:00|1542.25|1540.75|1542.99|1541.49|1543.38|1541.88|1540.98|1539.48|0
1589928000000|2020-05-19 22:40:00|1543|1541.5|1544.26|1542.76|1544.36|1542.86|1542.94|1541.44|0
1589928300000|2020-05-19 22:45:00|1544.27|1542.77|1543.72|1542.22|1544.31|1542.81|1543.28|1541.78|0
1589928600000|2020-05-19 22:50:00|1543.73|1542.23|1544.36|1542.86|1544.46|1542.96|1543.28|1541.78|0
1589928900000|2020-05-19 22:55:00|1544.37|1542.87|1544.8|1543.3|1545|1543.5|1544.37|1542.87|0
1589929200000|2020-05-19 23:00:00|1544.78|1543.28|1546.3|1544.8|1546.7|1545.2|1544.66|1543.16|0
1589929500000|2020-05-19 23:05:00|1546.31|1544.81|1547.04|1545.54|1547.14|1545.64|1546.3|1544.8|0
1589929800000|2020-05-19 23:10:00|1547.05|1545.55|1547.64|1546.14|1547.78|1546.28|1546.7|1545.2|0
1589930100000|2020-05-19 23:15:00|1547.66|1546.16|1547.49|1545.99|1547.88|1546.38|1546.95|1545.45|0
1589930400000|2020-05-19 23:20:00|1547.48|1545.98|1547.54|1546.04|1547.64|1546.14|1547|1545.5|0
1589930700000|2020-05-19 23:25:00|1547.53|1546.03|1547.64|1546.14|1547.78|1546.28|1547.34|1545.84|0
1589931000000|2020-05-19 23:30:00|1547.62|1546.12|1546.9|1545.4|1547.64|1546.14|1546.56|1545.06|0
1589931300000|2020-05-19 23:35:00|1546.88|1545.38|1547.34|1545.84|1547.44|1545.94|1546.8|1545.3|0
1589931600000|2020-05-19 23:40:00|1547.33|1545.83|1548.57|1547.07|1548.57|1547.07|1547.29|1545.79|0
1589931900000|2020-05-19 23:45:00|1548.55|1547.05|1548.48|1546.98|1548.55|1547.05|1548.04|1546.54|0
1589932200000|2020-05-19 23:50:00|1548.5|1547|1547.54|1546.04|1548.58|1547.08|1547.44|1545.94|0
1589932500000|2020-05-19 23:55:00|1547.56|1546.06|1547.3|1545.8|1547.74|1546.24|1547.1|1545.6|0
1589932800000|2020-05-20 00:00:00|1547.32|1545.82|1548.13|1546.63|1548.62|1547.12|1547.1|1545.6|0
1589933100000|2020-05-20 00:05:00|1548.12|1546.62|1548.88|1547.38|1549.22|1547.72|1547.98|1546.48|0
1589933400000|2020-05-20 00:10:00|1548.89|1547.39|1548.38|1546.88|1549.22|1547.72|1548.38|1546.88|0
1589933700000|2020-05-20 00:15:00|1548.39|1546.89|1548.94|1547.44|1549.92|1548.42|1548.08|1546.58|0
1589934000000|2020-05-20 00:20:00|1548.96|1547.46|1547.53|1546.03|1549.42|1547.92|1547.07|1545.57|0
1589934300000|2020-05-20 00:25:00|1547.54|1546.04|1548.45|1546.95|1548.94|1547.44|1547.53|1546.03|0
1589934600000|2020-05-20 00:30:00|1548.5|1547|1552.06|1550.56|1552.32|1550.82|1548.5|1547|0
1589934900000|2020-05-20 00:35:00|1552|1550.5|1551.81|1550.31|1552.29|1550.79|1551.37|1549.87|0
1589935200000|2020-05-20 00:40:00|1551.83|1550.33|1552.25|1550.75|1552.29|1550.79|1551.32|1549.82|0
1589935500000|2020-05-20 00:45:00|1552.24|1550.74|1552.25|1550.75|1552.7|1551.2|1551.76|1550.26|0
1589935800000|2020-05-20 00:50:00|1552.26|1550.76|1551.79|1550.29|1552.72|1551.22|1551.79|1550.29|0
1589936100000|2020-05-20 00:55:00|1551.8|1550.3|1552.25|1550.75|1553.23|1551.73|1551.79|1550.29|0
1589936400000|2020-05-20 01:00:00|1552.27|1550.77|1553.64|1552.14|1554.55|1553.05|1552.27|1550.77|0
1589936700000|2020-05-20 01:05:00|1553.62|1552.12|1552.72|1551.22|1553.64|1552.14|1552.69|1551.19|0
1589937000000|2020-05-20 01:10:00|1552.73|1551.23|1552.24|1550.74|1552.73|1551.23|1551.76|1550.26|0
1589937300000|2020-05-20 01:15:00|1552.22|1550.72|1554.12|1552.62|1554.58|1553.08|1552.22|1550.72|0
1589937600000|2020-05-20 01:20:00|1554.13|1552.63|1554.12|1552.62|1555.09|1553.59|1553.64|1552.14|0
1589937900000|2020-05-20 01:25:00|1554.13|1552.63|1555.06|1553.56|1555.08|1553.58|1554.1|1552.6|0
1589938200000|2020-05-20 01:30:00|1554.93|1553.43|1555.57|1554.07|1555.63|1554.13|1553.66|1552.16|0
1589938500000|2020-05-20 01:35:00|1555.56|1554.06|1556.01|1554.51|1556.47|1554.97|1555.12|1553.62|0
1589938800000|2020-05-20 01:40:00|1556.02|1554.52|1556.49|1554.99|1556.52|1555.02|1556.01|1554.51|0
1589939100000|2020-05-20 01:45:00|1556.5|1555|1557.2|1555.7|1557.47|1555.97|1556.05|1554.55|0
1589939400000|2020-05-20 01:50:00|1557.22|1555.72|1557.03|1555.53|1557.95|1556.45|1557.02|1555.52|0
1589939700000|2020-05-20 01:55:00|1557.1|1555.6|1557.94|1556.44|1557.95|1556.45|1556.99|1555.49|0
1589940000000|2020-05-20 02:00:00|1557.93|1556.43|1556.55|1555.05|1557.93|1556.43|1556.53|1555.03|0
1589940300000|2020-05-20 02:05:00|1556.56|1555.06|1557.05|1555.55|1557.05|1555.55|1556.11|1554.61|0
1589940600000|2020-05-20 02:10:00|1557.04|1555.54|1556.09|1554.59|1557.05|1555.55|1556.09|1554.59|0
1589940900000|2020-05-20 02:15:00|1555.96|1554.46|1555.57|1554.07|1556.14|1554.64|1555.12|1553.62|0
1589941200000|2020-05-20 02:20:00|1555.59|1554.09|1553.74|1552.24|1556.07|1554.57|1553.74|1552.24|0
1589941500000|2020-05-20 02:25:00|1553.76|1552.26|1554.19|1552.69|1554.67|1553.17|1553.76|1552.26|0
1589941800000|2020-05-20 02:30:00|1554.18|1552.68|1554.18|1552.68|1554.64|1553.14|1553.73|1552.23|0
1589942100000|2020-05-20 02:35:00|1554.16|1552.66|1555.59|1554.09|1555.83|1554.33|1554.16|1552.66|0
1589942400000|2020-05-20 02:40:00|1555.57|1554.07|1556.05|1554.55|1556.53|1555.03|1555.56|1554.06|0
1589942700000|2020-05-20 02:45:00|1556.12|1554.62|1556.04|1554.54|1556.53|1555.03|1556.04|1554.54|0
1589943000000|2020-05-20 02:50:00|1556.05|1554.55|1555.53|1554.03|1556.05|1554.55|1555.07|1553.57|0
1589943300000|2020-05-20 02:55:00|1555.54|1554.04|1555.08|1553.58|1556.04|1554.54|1555.08|1553.58|0
1589943600000|2020-05-20 03:00:00|1555.09|1553.59|1553.1|1551.6|1555.56|1554.06|1552.6|1551.1|0
1589943900000|2020-05-20 03:05:00|1553.09|1551.59|1553.16|1551.66|1553.61|1552.11|1552.87|1551.37|0
1589944200000|2020-05-20 03:10:00|1553.18|1551.68|1554.19|1552.69|1554.63|1553.13|1553.18|1551.68|0
1589944500000|2020-05-20 03:15:00|1554.33|1552.83|1555.06|1553.56|1555.5|1554|1553.21|1551.71|0
1589944800000|2020-05-20 03:20:00|1555.05|1553.55|1555.04|1553.54|1555.53|1554.03|1554.57|1553.07|0
1589945100000|2020-05-20 03:25:00|1555.03|1553.53|1555.97|1554.47|1555.97|1554.47|1555.02|1553.52|0
1589945400000|2020-05-20 03:30:00|1555.98|1554.48|1557.11|1555.61|1557.11|1555.61|1555.73|1554.23|0
1589945700000|2020-05-20 03:35:00|1557.05|1555.55|1557.37|1555.87|1557.83|1556.33|1556.87|1555.37|0
1589946000000|2020-05-20 03:40:00|1557.36|1555.86|1557.36|1555.86|1557.38|1555.88|1556.41|1554.91|0
1589946300000|2020-05-20 03:45:00|1557.34|1555.84|1557.38|1555.88|1557.38|1555.88|1556.88|1555.38|0
1589946600000|2020-05-20 03:50:00|1557.37|1555.87|1557.37|1555.87|1557.39|1555.89|1556.89|1555.39|0
1589946900000|2020-05-20 03:55:00|1557.35|1555.85|1556.89|1555.39|1557.36|1555.86|1556.87|1555.37|0
1589947200000|2020-05-20 04:00:00|1556.91|1555.41|1555.98|1554.48|1557.39|1555.89|1555.47|1553.97|0
1589947500000|2020-05-20 04:05:00|1555.99|1554.49|1557.82|1556.32|1557.82|1556.32|1555.95|1554.45|0
1589947800000|2020-05-20 04:10:00|1557.81|1556.31|1558.93|1557.43|1559.4|1557.9|1557.81|1556.31|0
1589948100000|2020-05-20 04:15:00|1558.92|1557.42|1557.97|1556.47|1558.93|1557.43|1557.97|1556.47|0
1589948400000|2020-05-20 04:20:00|1557.99|1556.49|1558.93|1557.43|1559.41|1557.91|1557.96|1556.46|0
1589948700000|2020-05-20 04:25:00|1558.94|1557.44|1558.47|1556.97|1558.94|1557.44|1557.97|1556.47|0
1589949000000|2020-05-20 04:30:00|1558.45|1556.95|1558.01|1556.51|1558.93|1557.43|1557.54|1556.04|0
1589949300000|2020-05-20 04:35:00|1558.02|1556.52|1557.27|1555.77|1558.03|1556.53|1557.23|1555.73|0
1589949600000|2020-05-20 04:40:00|1557.26|1555.76|1557.24|1555.74|1557.75|1556.25|1557.24|1555.74|0
1589949900000|2020-05-20 04:45:00|1557.26|1555.76|1556.75|1555.25|1557.27|1555.77|1556.52|1555.02|0
1589950200000|2020-05-20 04:50:00|1556.53|1555.03|1556.34|1554.84|1556.81|1555.31|1554.98|1553.48|0
1589950500000|2020-05-20 04:55:00|1556.36|1554.86|1555.4|1553.9|1556.81|1555.31|1555.18|1553.68|0
1589950800000|2020-05-20 05:00:00|1555.41|1553.91|1554.48|1552.98|1555.43|1553.93|1554.48|1552.98|0
1589951100000|2020-05-20 05:05:00|1554.5|1553|1555.92|1554.42|1556.42|1554.92|1554.5|1553|0
1589951400000|2020-05-20 05:10:00|1555.94|1554.44|1555.95|1554.45|1556.18|1554.68|1555.47|1553.97|0
1589951700000|2020-05-20 05:15:00|1555.97|1554.47|1555.44|1553.94|1556.43|1554.93|1555.43|1553.93|0
1589952000000|2020-05-20 05:20:00|1555.43|1553.93|1555.41|1553.91|1555.92|1554.42|1554.96|1553.46|0
1589952300000|2020-05-20 05:25:00|1555.4|1553.9|1555.82|1554.32|1556.28|1554.78|1554.89|1553.39|0
1589952600000|2020-05-20 05:30:00|1555.89|1554.39|1554.33|1552.83|1556.28|1554.78|1553.85|1552.35|0
1589952900000|2020-05-20 05:35:00|1554.32|1552.82|1553.4|1551.9|1554.35|1552.85|1553.37|1551.87|0
1589953200000|2020-05-20 05:40:00|1553.47|1551.97|1553.36|1551.86|1553.83|1552.33|1552.88|1551.38|0
1589953500000|2020-05-20 05:45:00|1553.38|1551.88|1554.83|1553.33|1555.31|1553.81|1553.38|1551.88|0
1589953800000|2020-05-20 05:50:00|1554.82|1553.32|1552.42|1550.92|1554.84|1553.34|1552.4|1550.9|0
1589954100000|2020-05-20 05:55:00|1552.4|1550.9|1552.86|1551.36|1552.88|1551.38|1551.88|1550.38|0
1589954400000|2020-05-20 06:00:00|1552.88|1551.38|1552.48|1550.98|1553.38|1551.88|1551.52|1550.02|0
1589954700000|2020-05-20 06:05:00|1552.46|1550.96|1550.31|1548.81|1552.46|1550.96|1549.95|1548.45|0
1589955000000|2020-05-20 06:10:00|1550.32|1548.82|1549.79|1548.29|1551.24|1549.74|1549.31|1547.81|0
1589955300000|2020-05-20 06:15:00|1549.77|1548.27|1550.5|1549|1550.95|1549.45|1549.32|1547.82|0
1589955600000|2020-05-20 06:20:00|1550.49|1548.99|1550.99|1549.49|1551.92|1550.42|1550.48|1548.98|0
1589955900000|2020-05-20 06:25:00|1550.97|1549.47|1550.74|1549.24|1551.02|1549.52|1550.02|1548.52|0
1589956200000|2020-05-20 06:30:00|1550.73|1549.23|1553.91|1552.41|1555.79|1554.29|1550.73|1549.23|7
1589956500000|2020-05-20 06:35:00|1553.79|1552.29|1553.79|1552.29|1553.79|1552.29|1552.54|1551.04|22
1589956800000|2020-05-20 06:40:00|1553.66|1552.16|1552.54|1551.04|1553.66|1552.16|1552.54|1551.04|30
1589957100000|2020-05-20 06:45:00|1552.41|1550.91|1553.41|1551.91|1554.04|1552.54|1552.41|1550.91|9
1589957400000|2020-05-20 06:50:00|1553.29|1551.79|1554.29|1552.79|1554.29|1552.79|1553.29|1551.79|29
1589957700000|2020-05-20 06:55:00|1553.8|1552.3|1552.42|1550.92|1555.17|1553.67|1551.94|1550.44|0
1589958000000|2020-05-20 07:00:00|1552.32|1550.82|1551.54|1551.04|1552.33|1551.54|1538.16|1537.66|6613
1589958300000|2020-05-20 07:05:00|1551.66|1551.16|1550.29|1549.79|1554.41|1553.91|1547.54|1547.04|2238
1589958600000|2020-05-20 07:10:00|1550.16|1549.66|1551.04|1550.54|1552.79|1552.29|1548.04|1547.54|1621
1589958900000|2020-05-20 07:15:00|1550.79|1550.29|1551.54|1551.04|1553.16|1552.66|1549.66|1549.16|1629
1589959200000|2020-05-20 07:20:00|1551.41|1550.91|1550.54|1550.04|1553.04|1552.54|1550.04|1549.54|1014
1589959500000|2020-05-20 07:25:00|1550.79|1550.29|1554.04|1553.54|1555.29|1554.79|1550.29|1549.79|883
1589959800000|2020-05-20 07:30:00|1554.29|1553.79|1551.29|1550.79|1554.79|1554.29|1551.04|1550.54|900
1589960100000|2020-05-20 07:35:00|1551.16|1550.66|1552.04|1551.54|1552.16|1551.66|1549.04|1548.54|1483
1589960400000|2020-05-20 07:40:00|1551.67|1551.17|1553.67|1553.17|1553.67|1553.17|1551.17|1550.67|1333
1589960700000|2020-05-20 07:45:00|1553.54|1553.04|1551.17|1550.67|1553.67|1553.17|1550.67|1550.17|1080
1589961000000|2020-05-20 07:50:00|1551.29|1550.79|1551.17|1550.67|1553.67|1553.17|1550.67|1550.17|939
1589961300000|2020-05-20 07:55:00|1550.92|1550.42|1549.92|1549.42|1551.67|1551.17|1549.67|1549.17|1282
1589961600000|2020-05-20 08:00:00|1549.79|1549.29|1551.17|1550.67|1552.92|1552.42|1549.54|1549.04|1049
1589961900000|2020-05-20 08:05:00|1551.29|1550.79|1553.42|1552.92|1553.67|1553.17|1550.42|1549.92|814
1589962200000|2020-05-20 08:10:00|1553.29|1552.79|1556.04|1555.54|1556.04|1555.54|1552.92|1552.42|936
1589962500000|2020-05-20 08:15:00|1556.17|1555.67|1559.29|1558.79|1559.67|1559.17|1555.92|1555.42|2056
1589962800000|2020-05-20 08:20:00|1559.42|1558.92|1560.67|1560.17|1561.92|1561.42|1559.29|1558.79|1716
1589963100000|2020-05-20 08:25:00|1560.79|1560.29|1562.67|1562.17|1562.79|1562.29|1560.67|1560.17|786
1589963400000|2020-05-20 08:30:00|1562.54|1562.04|1560.92|1560.42|1563.17|1562.67|1560.92|1560.42|608
1589963700000|2020-05-20 08:35:00|1560.79|1560.29|1562.42|1561.92|1563.17|1562.67|1560.67|1560.17|672
1589964000000|2020-05-20 08:40:00|1562.29|1561.79|1559.79|1559.29|1562.42|1561.92|1558.79|1558.29|975
1589964300000|2020-05-20 08:45:00|1559.92|1559.42|1560.92|1560.42|1561.42|1560.92|1559.92|1559.42|469
1589964600000|2020-05-20 08:50:00|1560.79|1560.29|1560.42|1559.92|1562.42|1561.92|1559.67|1559.17|652
1589964900000|2020-05-20 08:55:00|1560.29|1559.79|1560.54|1560.04|1561.67|1561.17|1560.17|1559.67|677
1589965200000|2020-05-20 09:00:00|1560.67|1560.17|1558.67|1558.17|1561.54|1561.04|1558.04|1557.54|1145
1589965500000|2020-05-20 09:05:00|1558.79|1558.29|1561.17|1560.67|1561.29|1560.79|1557.67|1557.17|612
1589965800000|2020-05-20 09:10:00|1561.29|1560.79|1562.79|1562.29|1563.67|1563.17|1561.29|1560.79|680
1589966100000|2020-05-20 09:15:00|1562.92|1562.42|1562.67|1562.17|1563.17|1562.67|1561.67|1561.17|709
1589966400000|2020-05-20 09:20:00|1562.42|1561.92|1563.42|1562.92|1563.67|1563.17|1561.67|1561.17|740
1589966700000|2020-05-20 09:25:00|1563.54|1563.04|1562.42|1561.92|1563.92|1563.42|1562.17|1561.67|850
1589967000000|2020-05-20 09:30:00|1562.54|1562.04|1559.17|1558.67|1563.17|1562.67|1558.67|1558.17|895
1589967300000|2020-05-20 09:35:00|1559.29|1558.79|1557.42|1556.92|1559.92|1559.42|1557.42|1556.92|777
1589967600000|2020-05-20 09:40:00|1557.29|1556.79|1560.17|1559.67|1560.29|1559.79|1556.92|1556.42|1156
1589967900000|2020-05-20 09:45:00|1560.29|1559.79|1559.67|1559.17|1560.79|1560.29|1558.92|1558.42|895
1589968200000|2020-05-20 09:50:00|1559.79|1559.29|1561.42|1560.92|1561.67|1561.17|1559.67|1559.17|1132
1589968500000|2020-05-20 09:55:00|1561.29|1560.79|1563.54|1563.04|1564.54|1564.04|1560.92|1560.42|1359
1589968800000|2020-05-20 10:00:00|1563.67|1563.17|1564.42|1563.92|1564.67|1564.17|1562.92|1562.42|1606
1589969100000|2020-05-20 10:05:00|1564.67|1564.17|1563.92|1563.42|1565.17|1564.67|1562.92|1562.42|1190
1589969400000|2020-05-20 10:10:00|1564.04|1563.54|1562.79|1562.29|1564.04|1563.54|1561.67|1561.17|1273
1589969700000|2020-05-20 10:15:00|1562.92|1562.42|1563.42|1562.92|1564.17|1563.67|1562.67|1562.17|1381
1589970000000|2020-05-20 10:20:00|1563.54|1563.04|1562.92|1562.42|1564.17|1563.67|1562.42|1561.92|754
1589970300000|2020-05-20 10:25:00|1563.04|1562.54|1562.67|1562.17|1564.42|1563.92|1562.42|1561.92|518
1589970600000|2020-05-20 10:30:00|1562.92|1562.42|1560.67|1560.17|1563.42|1562.92|1559.92|1559.42|833
1589970900000|2020-05-20 10:35:00|1560.42|1559.92|1561.67|1561.17|1561.92|1561.42|1560.42|1559.92|666
1589971200000|2020-05-20 10:40:00|1561.79|1561.29|1560.42|1559.92|1562.42|1561.92|1560.42|1559.92|761
1589971500000|2020-05-20 10:45:00|1560.54|1560.04|1565.17|1564.67|1565.17|1564.67|1560.42|1559.92|2374
1589971800000|2020-05-20 10:50:00|1565.29|1564.79|1566.42|1564.92|1566.43|1565.67|1564.17|1563.67|2079
1589972100000|2020-05-20 10:55:00|1566.43|1564.93|1565.99|1564.49|1566.92|1565.42|1565.45|1563.95|1077
1589972400000|2020-05-20 11:00:00|1565.96|1564.46|1562.14|1560.64|1565.96|1564.46|1561.48|1559.98|416
1589972700000|2020-05-20 11:05:00|1562.12|1560.62|1559.88|1558.38|1562.14|1560.64|1559.43|1557.93|118
1589973000000|2020-05-20 11:10:00|1559.89|1558.39|1557.42|1556.92|1560.38|1558.88|1556.79|1556.29|1587
1589973300000|2020-05-20 11:15:00|1557.54|1557.04|1556.42|1555.92|1557.92|1557.42|1556.17|1555.67|84
1589973600000|2020-05-20 11:20:00|1556.17|1555.67|1557.17|1556.67|1557.17|1556.67|1556.17|1555.67|20
1589973900000|2020-05-20 11:25:00|1557.29|1556.79|1557.42|1556.92|1557.92|1557.42|1557.29|1556.79|68
1589974200000|2020-05-20 11:30:00|1557.93|1556.43|1558.34|1556.84|1558.78|1557.28|1557.44|1555.94|0
1589974500000|2020-05-20 11:35:00|1558.41|1556.91|1560.21|1558.71|1560.66|1559.16|1558.33|1556.83|0
1589974800000|2020-05-20 11:40:00|1560.43|1558.93|1561.1|1559.6|1561.35|1559.85|1560.4|1558.9|0
1589975100000|2020-05-20 11:45:00|1561.17|1559.67|1559.92|1558.42|1561.34|1559.84|1559.5|1558|0
1589975400000|2020-05-20 11:50:00|1559.78|1558.28|1559.17|1557.67|1560.41|1558.91|1558.65|1557.15|0
1589975700000|2020-05-20 11:55:00|1559.31|1557.81|1559.69|1558.19|1559.69|1558.19|1558.74|1557.24|0
1589976000000|2020-05-20 12:00:00|1559.68|1558.18|1559.32|1557.82|1561.23|1559.73|1558.87|1557.37|0
1589976300000|2020-05-20 12:05:00|1559.34|1557.84|1562.01|1560.51|1562.03|1560.53|1559.23|1557.73|0
1589976600000|2020-05-20 12:10:00|1561.88|1560.38|1564.35|1562.85|1564.35|1562.85|1561.58|1560.08|0
1589976900000|2020-05-20 12:15:00|1564.22|1562.72|1564.84|1563.34|1566.18|1564.68|1563.79|1562.29|0
1589977200000|2020-05-20 12:20:00|1564.85|1563.35|1562.59|1561.09|1565.32|1563.82|1562.12|1560.62|0
1589977500000|2020-05-20 12:25:00|1562.57|1561.07|1563.05|1561.55|1563.47|1561.97|1562.12|1560.62|0
1589977800000|2020-05-20 12:30:00|1563.04|1561.54|1561.16|1559.66|1563.23|1561.73|1561.11|1559.61|0
1589978100000|2020-05-20 12:35:00|1561.17|1559.67|1561.09|1559.59|1561.62|1560.12|1559.73|1558.23|0
1589978400000|2020-05-20 12:40:00|1561.08|1559.58|1561.25|1559.75|1562.14|1560.64|1560.64|1559.14|0
1589978700000|2020-05-20 12:45:00|1561.38|1559.88|1561.68|1560.18|1562.15|1560.65|1560.29|1558.79|0
1589979000000|2020-05-20 12:50:00|1561.67|1560.17|1561.56|1560.06|1562|1560.5|1560.21|1558.71|0
1589979300000|2020-05-20 12:55:00|1561.55|1560.05|1562.49|1560.99|1562.93|1561.43|1561.08|1559.58|0
1589979600000|2020-05-20 13:00:00|1562.52|1561.02|1563.39|1561.89|1564.74|1563.24|1562.52|1561.02|0
1589979900000|2020-05-20 13:05:00|1563.37|1561.87|1564.23|1562.73|1564.26|1562.76|1562.81|1561.31|0
1589980200000|2020-05-20 13:10:00|1564.25|1562.75|1566.91|1565.41|1567.34|1565.84|1563.27|1561.77|0
1589980500000|2020-05-20 13:15:00|1566.92|1565.42|1564.18|1562.68|1566.93|1565.43|1564.18|1562.68|0
1589980800000|2020-05-20 13:20:00|1564.2|1562.7|1564.15|1562.65|1565.07|1563.57|1564.12|1562.62|0
1589981100000|2020-05-20 13:25:00|1564.14|1562.64|1565.51|1564.01|1565.99|1564.49|1564.11|1562.61|0
1589981400000|2020-05-20 13:30:00|1565.53|1564.03|1564.06|1562.56|1566.59|1565.09|1564.02|1562.52|0
1589981700000|2020-05-20 13:35:00|1564.07|1562.57|1567.85|1566.35|1567.86|1566.36|1563.76|1562.26|0
1589982000000|2020-05-20 13:40:00|1567.86|1566.36|1564.82|1563.32|1568.32|1566.82|1564.77|1563.27|0
1589982300000|2020-05-20 13:45:00|1564.81|1563.31|1566.34|1564.84|1567.26|1565.76|1563.89|1562.39|0
1589982600000|2020-05-20 13:50:00|1566.33|1564.83|1565.55|1564.05|1567.27|1565.77|1565.11|1563.61|0
1589982900000|2020-05-20 13:55:00|1565.42|1563.92|1566.55|1565.05|1566.6|1565.1|1563.71|1562.21|0
1589983200000|2020-05-20 14:00:00|1566.56|1565.06|1567.03|1565.53|1568.43|1566.93|1565.63|1564.13|0
1589983500000|2020-05-20 14:05:00|1567.05|1565.55|1567.15|1565.65|1567.18|1565.68|1566.13|1564.63|0
1589983800000|2020-05-20 14:10:00|1567.17|1565.67|1569.54|1568.04|1569.58|1568.08|1567.11|1565.61|0
1589984100000|2020-05-20 14:15:00|1569.52|1568.02|1568.63|1567.13|1569.55|1568.05|1566.35|1564.85|0
1589984400000|2020-05-20 14:20:00|1568.64|1567.14|1570.3|1568.8|1570.99|1569.49|1568.24|1566.74|0
1589984700000|2020-05-20 14:25:00|1570.32|1568.82|1572.51|1571.01|1572.56|1571.06|1568.77|1567.27|0
1589985000000|2020-05-20 14:30:00|1572.53|1571.03|1572.51|1571.01|1572.54|1571.04|1570.15|1568.65|0
1589985300000|2020-05-20 14:35:00|1572.52|1571.02|1574.75|1573.25|1575.65|1574.15|1572.52|1571.02|0
1589985600000|2020-05-20 14:40:00|1574.76|1573.26|1573.85|1572.35|1575.64|1574.14|1573.82|1572.32|0
1589985900000|2020-05-20 14:45:00|1573.84|1572.34|1573.72|1572.22|1575.63|1574.13|1573.7|1572.2|0
1589986200000|2020-05-20 14:50:00|1573.73|1572.23|1574.44|1572.94|1574.51|1573.01|1573.54|1572.04|0
1589986500000|2020-05-20 14:55:00|1574.45|1572.95|1574.03|1572.53|1575.44|1573.94|1573.97|1572.47|0
1589986800000|2020-05-20 15:00:00|1574.09|1572.59|1573.94|1572.44|1576.31|1574.81|1573.94|1572.44|0
1589987100000|2020-05-20 15:05:00|1573.93|1572.43|1575.77|1574.27|1575.77|1574.27|1573.5|1572|0
1589987400000|2020-05-20 15:10:00|1575.9|1574.4|1578.14|1576.64|1578.14|1576.64|1575.26|1573.76|0
1589987700000|2020-05-20 15:15:00|1578.15|1576.65|1578.9|1577.4|1579.32|1577.82|1576.58|1575.08|0
1589988000000|2020-05-20 15:20:00|1578.92|1577.42|1577.44|1575.94|1578.92|1577.42|1577.44|1575.94|0
1589988300000|2020-05-20 15:25:00|1577.58|1576.08|1579.35|1577.85|1579.81|1578.31|1577.44|1575.94|0
1589988600000|2020-05-20 15:30:00|1579.36|1577.86|1576.84|1575.34|1579.36|1577.86|1576.41|1574.91|0
1589988900000|2020-05-20 15:35:00|1576.71|1575.21|1576.32|1574.82|1577.75|1576.25|1575.39|1573.89|0
1589989200000|2020-05-20 15:40:00|1576.3|1574.8|1576.4|1574.9|1576.88|1575.38|1575.85|1574.35|0
1589989500000|2020-05-20 15:45:00|1576.41|1574.91|1577.27|1575.77|1577.31|1575.81|1576.33|1574.83|0
1589989800000|2020-05-20 15:50:00|1577.28|1575.78|1575.89|1574.39|1577.79|1576.29|1575.89|1574.39|0
1589990100000|2020-05-20 15:55:00|1576.02|1574.52|1575.46|1573.96|1576.81|1575.31|1575.4|1573.9|0
1589990400000|2020-05-20 16:00:00|1575.59|1574.09|1573.98|1572.48|1576.41|1574.91|1573.53|1572.03|0
1589990700000|2020-05-20 16:05:00|1573.99|1572.49|1571.89|1570.39|1574.49|1572.99|1571.88|1570.38|0
1589991000000|2020-05-20 16:10:00|1571.88|1570.38|1571.94|1570.44|1572.39|1570.89|1571.35|1569.85|0
1589991300000|2020-05-20 16:15:00|1571.92|1570.42|1570.87|1569.37|1572.37|1570.87|1569.47|1567.97|0
1589991600000|2020-05-20 16:20:00|1570.88|1569.38|1569.51|1568.01|1571.35|1569.85|1569.03|1567.53|0
1589991900000|2020-05-20 16:25:00|1569.52|1568.02|1571.86|1570.36|1571.86|1570.36|1569.49|1567.99|0
1589992200000|2020-05-20 16:30:00|1571.87|1570.37|1572.87|1571.37|1572.87|1571.37|1571.38|1569.88|0
1589992500000|2020-05-20 16:35:00|1572.85|1571.35|1572.76|1571.26|1572.86|1571.36|1572.31|1570.81|0
1589992800000|2020-05-20 16:40:00|1572.77|1571.27|1571.15|1569.65|1572.79|1571.29|1570.66|1569.16|0
1589993100000|2020-05-20 16:45:00|1571.14|1569.64|1571.72|1570.22|1571.75|1570.25|1569.69|1568.19|0
1589993400000|2020-05-20 16:50:00|1571.74|1570.24|1571.77|1570.27|1572.73|1571.23|1571.74|1570.24|0
1589993700000|2020-05-20 16:55:00|1571.78|1570.28|1572.73|1571.23|1572.76|1571.26|1571.68|1570.18|0
1589994000000|2020-05-20 17:00:00|1572.75|1571.25|1571.82|1570.32|1573.23|1571.73|1571.79|1570.29|0
1589994300000|2020-05-20 17:05:00|1571.83|1570.33|1569.88|1568.38|1572.31|1570.81|1569.85|1568.35|0
1589994600000|2020-05-20 17:10:00|1569.86|1568.36|1571.39|1569.89|1571.88|1570.38|1569.85|1568.35|0
1589994900000|2020-05-20 17:15:00|1571.37|1569.87|1570.87|1569.37|1571.39|1569.89|1570.83|1569.33|0
1589995200000|2020-05-20 17:20:00|1570.9|1569.4|1569.36|1567.86|1571.32|1569.82|1568.85|1567.35|0
1589995500000|2020-05-20 17:25:00|1569.38|1567.88|1569.39|1567.89|1569.89|1568.39|1568.82|1567.32|0
1589995800000|2020-05-20 17:30:00|1569.41|1567.91|1568.98|1567.48|1569.99|1568.49|1568.49|1566.99|0
1589996100000|2020-05-20 17:35:00|1568.99|1567.49|1570.08|1568.58|1570.08|1568.58|1568.5|1567|0
1589996400000|2020-05-20 17:40:00|1570.22|1568.72|1571.03|1569.53|1571.04|1569.54|1569.57|1568.07|0
1589996700000|2020-05-20 17:45:00|1571.04|1569.54|1571.01|1569.51|1571.07|1569.57|1570.5|1569|0
1589997000000|2020-05-20 17:50:00|1571.03|1569.53|1569.81|1568.31|1571.04|1569.54|1569.81|1568.31|0
1589997300000|2020-05-20 17:55:00|1569.74|1568.24|1569.56|1568.06|1570.5|1569|1569.1|1567.6|0
1589997600000|2020-05-20 18:00:00|1569.55|1568.05|1569.94|1568.44|1570.55|1569.05|1568.38|1566.88|0
1589997900000|2020-05-20 18:05:00|1569.92|1568.42|1569.32|1567.82|1571.98|1570.48|1569.32|1567.82|0
1589998200000|2020-05-20 18:10:00|1569.31|1567.81|1568.86|1567.36|1570.82|1569.32|1568.35|1566.85|0
1589998500000|2020-05-20 18:15:00|1568.87|1567.37|1568.87|1567.37|1569.86|1568.36|1567.81|1566.31|0
1589998800000|2020-05-20 18:20:00|1568.85|1567.35|1570.36|1568.86|1570.87|1569.37|1568.37|1566.87|0
1589999100000|2020-05-20 18:25:00|1570.35|1568.85|1569.84|1568.34|1570.38|1568.88|1569.35|1567.85|0
1589999400000|2020-05-20 18:30:00|1569.83|1568.33|1570.93|1569.43|1571.4|1569.9|1569.33|1567.83|0
1589999700000|2020-05-20 18:35:00|1570.92|1569.42|1570.49|1568.99|1571.48|1569.98|1570.06|1568.56|0
1590000000000|2020-05-20 18:40:00|1570.52|1569.02|1570.97|1569.47|1570.99|1569.49|1569.98|1568.48|0
1590000300000|2020-05-20 18:45:00|1570.99|1569.49|1571.98|1570.48|1572.02|1570.52|1570.45|1568.95|0
1590000600000|2020-05-20 18:50:00|1571.96|1570.46|1573.98|1572.48|1574.02|1572.52|1571.53|1570.03|0
1590000900000|2020-05-20 18:55:00|1573.99|1572.49|1573.42|1571.92|1573.99|1572.49|1573.01|1571.51|0
1590001200000|2020-05-20 19:00:00|1573.43|1571.93|1572.47|1570.97|1573.95|1572.45|1572.44|1570.94|0
1590001500000|2020-05-20 19:05:00|1572.48|1570.98|1572.39|1570.89|1572.93|1571.43|1571.9|1570.4|0
1590001800000|2020-05-20 19:10:00|1572.41|1570.91|1570.86|1569.36|1572.95|1571.45|1569.86|1568.36|0
1590002100000|2020-05-20 19:15:00|1570.88|1569.38|1571.4|1569.9|1571.45|1569.95|1570.37|1568.87|0
1590002400000|2020-05-20 19:20:00|1571.42|1569.92|1572.93|1571.43|1572.96|1571.46|1571.4|1569.9|0
1590002700000|2020-05-20 19:25:00|1572.86|1571.36|1573.47|1571.97|1573.94|1572.44|1571.95|1570.45|0
1590003000000|2020-05-20 19:30:00|1573.49|1571.99|1571.97|1570.47|1573.97|1572.47|1571.92|1570.42|0
1590003300000|2020-05-20 19:35:00|1571.98|1570.48|1573.46|1571.96|1573.93|1572.43|1571.98|1570.48|0
1590003600000|2020-05-20 19:40:00|1573.45|1571.95|1573.54|1572.04|1573.55|1572.05|1572.46|1570.96|0
1590003900000|2020-05-20 19:45:00|1573.55|1572.05|1570.85|1569.35|1574.03|1572.53|1570.81|1569.31|0
1590004200000|2020-05-20 19:50:00|1571.07|1569.57|1572.75|1571.25|1572.77|1571.27|1570.67|1569.17|0
1590004500000|2020-05-20 19:55:00|1572.74|1571.24|1572.88|1571.38|1573.78|1572.28|1572.27|1570.77|0
1590004800000|2020-05-20 20:00:00|1572.94|1571.44|1574.47|1572.97|1574.47|1572.97|1572.94|1571.44|0
1590005100000|2020-05-20 20:05:00|1574.45|1572.95|1575.04|1573.54|1575.73|1574.23|1574.37|1572.87|0
1590005400000|2020-05-20 20:10:00|1575.02|1573.52|1574.37|1572.87|1575.02|1573.52|1573.83|1572.33|0
1590005700000|2020-05-20 20:15:00|1574.33|1572.83|1574.17|1572.67|1574.41|1572.91|1574.13|1572.63|0
1590006000000|2020-05-20 20:20:00|1574.09|1572.59|1574.21|1572.71|1574.25|1572.75|1574.05|1572.55|0
1590006300000|2020-05-20 20:25:00|1574.25|1572.75|1574.25|1572.75|1574.29|1572.79|1574.21|1572.71|0
1590006600000|2020-05-20 20:30:00|1574.27|1572.77|1575.37|1573.87|1575.37|1573.87|1574.05|1572.55|0
1590006900000|2020-05-20 20:35:00|1575.35|1573.85|1575.17|1573.67|1575.47|1573.97|1574.93|1573.43|0
1590007200000|2020-05-20 20:40:00|1575.19|1573.69|1575.91|1574.41|1575.91|1574.41|1575.19|1573.69|0
1590007500000|2020-05-20 20:45:00|1575.89|1574.39|1575.57|1574.07|1576.15|1574.65|1575.47|1573.97|0
1590007800000|2020-05-20 20:50:00|1575.59|1574.09|1575.81|1574.31|1575.91|1574.41|1575.47|1573.97|0
1590008100000|2020-05-20 20:55:00|1575.79|1574.29|1575.53|1574.03|1575.91|1574.41|1575.47|1573.97|0
1590008400000|2020-05-20 21:00:00|1575.45|1573.95|1575.59|1574.09|1575.67|1574.17|1575.45|1573.95|0
1590008700000|2020-05-20 21:05:00|1575.55|1574.05|1575.43|1573.93|1575.67|1574.17|1575.43|1573.93|0
1590009000000|2020-05-20 21:10:00|1575.47|1573.97|1575.47|1573.97|1575.51|1574.01|1575.43|1573.93|0
1590009300000|2020-05-20 21:15:00|1575.55|1574.05|1575.46|1573.96|1575.55|1574.05|1575.38|1573.88|0
1590009600000|2020-05-20 21:20:00|1575.54|1574.04|1575.53|1574.03|1575.57|1574.07|1575.49|1573.99|0
1590009900000|2020-05-20 21:25:00|1575.57|1574.07|1575.57|1574.07|1575.57|1574.07|1575.57|1574.07|0
1590010200000|2020-05-20 21:30:00|1575.55|1574.05|1575.52|1574.02|1575.55|1574.05|1575.52|1574.02|0
1590010500000|2020-05-20 21:35:00|1575.46|1573.96|1575.46|1573.96|1575.46|1573.96|1575.46|1573.96|0
1590010800000|2020-05-20 21:40:00|1575.42|1573.92|1575.42|1573.92|1575.42|1573.92|1575.42|1573.92|0
1590011100000|2020-05-20 21:45:00|1575.66|1574.16|1575.44|1573.94|1575.66|1574.16|1575.44|1573.94|0
1590011400000|2020-05-20 21:50:00|1575.4|1573.9|1575.68|1574.18|1575.68|1574.18|1575.4|1573.9|0
1590011700000|2020-05-20 21:55:00|1575.64|1574.14|1576.42|1574.92|1576.62|1575.12|1575.6|1574.1|0
1590012000000|2020-05-20 22:00:00|1576.52|1575.02|1576.19|1574.69|1577.12|1575.62|1575.94|1574.44|0
1590012300000|2020-05-20 22:05:00|1576.2|1574.7|1575.99|1574.49|1576.63|1575.13|1575.99|1574.49|0
1590012600000|2020-05-20 22:10:00|1576.01|1574.51|1575.74|1574.24|1576.58|1575.08|1575.35|1573.85|0
1590012900000|2020-05-20 22:15:00|1575.76|1574.26|1576.77|1575.27|1577.31|1575.81|1575.74|1574.24|0
1590013200000|2020-05-20 22:20:00|1576.75|1575.25|1576.13|1574.63|1576.75|1575.25|1575.93|1574.43|0
1590013500000|2020-05-20 22:25:00|1576.15|1574.65|1576.75|1575.25|1577.09|1575.59|1576.13|1574.63|0
1590013800000|2020-05-20 22:30:00|1576.77|1575.27|1577.73|1576.23|1577.83|1576.33|1576.77|1575.27|0
1590014100000|2020-05-20 22:35:00|1577.71|1576.21|1578.17|1576.67|1578.42|1576.92|1577.49|1575.99|0
1590014400000|2020-05-20 22:40:00|1578.19|1576.69|1576.85|1575.35|1578.71|1577.21|1576.75|1575.25|0
1590014700000|2020-05-20 22:45:00|1576.84|1575.34|1577.29|1575.79|1577.49|1575.99|1576.65|1575.15|0
1590015000000|2020-05-20 22:50:00|1577.28|1575.78|1577.29|1575.79|1577.49|1575.99|1577.19|1575.69|0
1590015300000|2020-05-20 22:55:00|1577.31|1575.81|1576.47|1574.97|1577.39|1575.89|1576.26|1574.76|0
1590015600000|2020-05-20 23:00:00|1576.51|1575.01|1576.51|1575.01|1576.95|1575.45|1576.51|1575.01|0
1590015900000|2020-05-20 23:05:00|1576.53|1575.03|1576.75|1575.25|1576.95|1575.45|1576.51|1575.01|0
1590016200000|2020-05-20 23:10:00|1576.74|1575.24|1576.85|1575.35|1576.95|1575.45|1576.51|1575.01|0
1590016500000|2020-05-20 23:15:00|1576.87|1575.37|1576.41|1574.91|1576.95|1575.45|1575.92|1574.42|0
1590016800000|2020-05-20 23:20:00|1576.42|1574.92|1576.31|1574.81|1576.51|1575.01|1575.87|1574.37|0
1590017100000|2020-05-20 23:25:00|1576.32|1574.82|1576.11|1574.61|1576.41|1574.91|1575.97|1574.47|0
1590017400000|2020-05-20 23:30:00|1576.12|1574.62|1575.87|1574.37|1576.41|1574.91|1575.77|1574.27|0
1590017700000|2020-05-20 23:35:00|1575.85|1574.35|1575.87|1574.37|1576.11|1574.61|1575.43|1573.93|0
1590018000000|2020-05-20 23:40:00|1575.86|1574.36|1575.97|1574.47|1576.31|1574.81|1575.53|1574.03|0
1590018300000|2020-05-20 23:45:00|1575.96|1574.46|1575.53|1574.03|1576.31|1574.81|1575.33|1573.83|0
1590018600000|2020-05-20 23:50:00|1575.52|1574.02|1575.87|1574.37|1575.97|1574.47|1575.33|1573.83|0
1590018900000|2020-05-20 23:55:00|1575.88|1574.38|1575.33|1573.83|1575.92|1574.42|1575.33|1573.83|0
1590019200000|2020-05-21 00:00:00|1575.35|1573.85|1574.25|1572.75|1575.43|1573.93|1574.09|1572.59|0
1590019500000|2020-05-21 00:05:00|1574.29|1572.79|1573.65|1572.15|1574.63|1573.13|1573.31|1571.81|0
1590019800000|2020-05-21 00:10:00|1573.67|1572.17|1573.65|1572.15|1573.75|1572.25|1572.87|1571.37|0
1590020100000|2020-05-21 00:15:00|1573.67|1572.17|1572.85|1571.35|1573.85|1572.35|1572.41|1570.91|0
1590020400000|2020-05-21 00:20:00|1572.87|1571.37|1572.4|1570.9|1573.33|1571.83|1571.92|1570.42|0
1590020700000|2020-05-21 00:25:00|1572.39|1570.89|1572.4|1570.9|1572.43|1570.93|1571.89|1570.39|0
1590021000000|2020-05-21 00:30:00|1572.39|1570.89|1573.3|1571.8|1573.36|1571.86|1571.92|1570.42|0
1590021300000|2020-05-21 00:35:00|1573.29|1571.79|1573.35|1571.85|1573.38|1571.88|1571.88|1570.38|0
1590021600000|2020-05-21 00:40:00|1573.33|1571.83|1573.86|1572.36|1573.87|1572.37|1573.33|1571.83|0
1590021900000|2020-05-21 00:45:00|1573.87|1572.37|1573.9|1572.4|1573.93|1572.43|1573.41|1571.91|0
1590022200000|2020-05-21 00:50:00|1573.89|1572.39|1573.91|1572.41|1574.39|1572.89|1573.89|1572.39|0
1590022500000|2020-05-21 00:55:00|1573.9|1572.4|1573.91|1572.41|1574.38|1572.88|1573.9|1572.4|0
1590022800000|2020-05-21 01:00:00|1573.9|1572.4|1570.99|1569.49|1573.9|1572.4|1570.95|1569.45|0
1590023100000|2020-05-21 01:05:00|1571.06|1569.56|1572.39|1570.89|1572.41|1570.91|1570.99|1569.49|0
1590023400000|2020-05-21 01:10:00|1572.4|1570.9|1572.85|1571.35|1573.34|1571.84|1572.35|1570.85|0
1590023700000|2020-05-21 01:15:00|1572.86|1571.36|1572.91|1571.41|1573.36|1571.86|1571.89|1570.39|0
1590024000000|2020-05-21 01:20:00|1572.89|1571.39|1572.92|1571.42|1572.95|1571.45|1571.47|1569.97|0
1590024300000|2020-05-21 01:25:00|1572.93|1571.43|1572.49|1570.99|1573.39|1571.89|1572.03|1570.53|0
1590024600000|2020-05-21 01:30:00|1572.5|1571|1570.61|1569.11|1572.51|1571.01|1570.15|1568.65|0
1590024900000|2020-05-21 01:35:00|1570.63|1569.13|1569.59|1568.09|1571.09|1569.59|1569.59|1568.09|0
1590025200000|2020-05-21 01:40:00|1569.61|1568.11|1569.43|1567.93|1570.09|1568.59|1568.94|1567.44|0
1590025500000|2020-05-21 01:45:00|1569.42|1567.92|1569.45|1567.95|1569.93|1568.43|1568.5|1567|0
1590025800000|2020-05-21 01:50:00|1569.44|1567.94|1569|1567.5|1569.7|1568.2|1568.01|1566.51|0
1590026100000|2020-05-21 01:55:00|1568.99|1567.49|1568.01|1566.51|1569|1567.5|1567.98|1566.48|0
1590026400000|2020-05-21 02:00:00|1567.87|1566.37|1568.04|1566.54|1568.56|1567.06|1567.11|1565.61|0
1590026700000|2020-05-21 02:05:00|1568.02|1566.52|1565.97|1564.47|1568.04|1566.54|1565.41|1563.91|0
1590027000000|2020-05-21 02:10:00|1565.95|1564.45|1566|1564.5|1566.01|1564.51|1565.07|1563.57|0
1590027300000|2020-05-21 02:15:00|1565.98|1564.48|1565.8|1564.3|1566.11|1564.61|1564.85|1563.35|0
1590027600000|2020-05-21 02:20:00|1565.79|1564.29|1566.74|1565.24|1566.74|1565.24|1565.3|1563.8|0
1590027900000|2020-05-21 02:25:00|1566.72|1565.22|1565.72|1564.22|1566.75|1565.25|1565.72|1564.22|0
1590028200000|2020-05-21 02:30:00|1565.71|1564.21|1567.17|1565.67|1567.19|1565.69|1565.24|1563.74|0
1590028500000|2020-05-21 02:35:00|1567.16|1565.66|1567.14|1565.64|1567.17|1565.67|1566.64|1565.14|0
1590028800000|2020-05-21 02:40:00|1567.15|1565.65|1567.62|1566.12|1567.62|1566.12|1566.66|1565.16|0
1590029100000|2020-05-21 02:45:00|1567.64|1566.14|1568.07|1566.57|1568.6|1567.1|1567.61|1566.11|0
1590029400000|2020-05-21 02:50:00|1568.09|1566.59|1569.03|1567.53|1569.06|1567.56|1568.07|1566.57|0
1590029700000|2020-05-21 02:55:00|1569.05|1567.55|1568.13|1566.63|1569.05|1567.55|1567.67|1566.17|0
1590030000000|2020-05-21 03:00:00|1568.15|1566.65|1568.1|1566.6|1568.15|1566.65|1567.66|1566.16|0
1590030300000|2020-05-21 03:05:00|1568.11|1566.61|1567.61|1566.11|1568.13|1566.63|1567.16|1565.66|0
1590030600000|2020-05-21 03:10:00|1567.59|1566.09|1569.06|1567.56|1569.08|1567.58|1567.14|1565.64|0
1590030900000|2020-05-21 03:15:00|1569.05|1567.55|1568.56|1567.06|1569.06|1567.56|1568.55|1567.05|0
1590031200000|2020-05-21 03:20:00|1568.54|1567.04|1568.51|1567.01|1569.02|1567.52|1568.11|1566.61|0
1590031500000|2020-05-21 03:25:00|1568.52|1567.02|1568.77|1567.27|1569.49|1567.99|1568.51|1567.01|0
1590031800000|2020-05-21 03:30:00|1568.84|1567.34|1567.58|1566.08|1569.02|1567.52|1567.57|1566.07|0
1590032100000|2020-05-21 03:35:00|1567.57|1566.07|1566.61|1565.11|1567.58|1566.08|1566.58|1565.08|0
1590032400000|2020-05-21 03:40:00|1566.59|1565.09|1567.52|1566.02|1567.55|1566.05|1566.11|1564.61|0
1590032700000|2020-05-21 03:45:00|1567.54|1566.04|1567.12|1565.62|1567.58|1566.08|1566.58|1565.08|0
1590033000000|2020-05-21 03:50:00|1567.13|1565.63|1568.07|1566.57|1568.51|1567.01|1567.13|1565.63|0
1590033300000|2020-05-21 03:55:00|1568.08|1566.58|1567.63|1566.13|1568.08|1566.58|1567.35|1565.85|0
1590033600000|2020-05-21 04:00:00|1567.64|1566.14|1566.62|1565.12|1567.64|1566.14|1566.59|1565.09|0
1590033900000|2020-05-21 04:05:00|1566.65|1565.15|1566.67|1565.17|1567.12|1565.62|1566.14|1564.64|0
1590034200000|2020-05-21 04:10:00|1566.65|1565.15|1567.6|1566.1|1567.63|1566.13|1566.65|1565.15|0
1590034500000|2020-05-21 04:15:00|1567.61|1566.11|1568.14|1566.64|1568.6|1567.1|1567.61|1566.11|0
1590034800000|2020-05-21 04:20:00|1568.27|1566.77|1568.6|1567.1|1568.62|1567.12|1568.11|1566.61|0
1590035100000|2020-05-21 04:25:00|1568.61|1567.11|1567.69|1566.19|1568.62|1567.12|1567.64|1566.14|0
1590035400000|2020-05-21 04:30:00|1567.71|1566.21|1568.68|1567.18|1568.68|1567.18|1567.69|1566.19|0
1590035700000|2020-05-21 04:35:00|1568.66|1567.16|1568.66|1567.16|1568.69|1567.19|1568.65|1567.15|0
1590036000000|2020-05-21 04:40:00|1568.59|1567.09|1567.73|1566.23|1568.59|1567.09|1567.72|1566.22|0
1590036300000|2020-05-21 04:45:00|1567.74|1566.24|1567.7|1566.2|1568.22|1566.72|1567.7|1566.2|0
1590036600000|2020-05-21 04:50:00|1567.68|1566.18|1568.67|1567.17|1568.69|1567.19|1567.68|1566.18|0
1590036900000|2020-05-21 04:55:00|1568.69|1567.19|1568.95|1567.45|1569.2|1567.7|1568.69|1567.19|0
1590037200000|2020-05-21 05:00:00|1568.73|1567.23|1570.56|1569.06|1570.57|1569.07|1568.72|1567.22|0
1590037500000|2020-05-21 05:05:00|1570.55|1569.05|1569.65|1568.15|1570.56|1569.06|1569.63|1568.13|0
1590037800000|2020-05-21 05:10:00|1569.64|1568.14|1569.18|1567.68|1569.65|1568.15|1569.14|1567.64|0
1590038100000|2020-05-21 05:15:00|1569.17|1567.67|1569.63|1568.13|1569.63|1568.13|1569.15|1567.65|0
1590038400000|2020-05-21 05:20:00|1569.62|1568.12|1569.17|1567.67|1570.11|1568.61|1569.16|1567.66|0
1590038700000|2020-05-21 05:25:00|1569.15|1567.65|1568.64|1567.14|1569.17|1567.67|1568.64|1567.14|0
1590039000000|2020-05-21 05:30:00|1568.57|1567.07|1569.66|1568.16|1570.13|1568.63|1568.21|1566.71|0
1590039300000|2020-05-21 05:35:00|1569.65|1568.15|1569.11|1567.61|1569.66|1568.16|1568.44|1566.94|0
1590039600000|2020-05-21 05:40:00|1569.12|1567.62|1567.25|1565.75|1569.12|1567.62|1566.78|1565.28|0
1590039900000|2020-05-21 05:45:00|1567.24|1565.74|1566.75|1565.25|1567.25|1565.75|1566.69|1565.19|0
1590040200000|2020-05-21 05:50:00|1566.74|1565.24|1566.71|1565.21|1567.24|1565.74|1566.69|1565.19|0
1590040500000|2020-05-21 05:55:00|1566.72|1565.22|1566.72|1565.22|1568.11|1566.61|1566.69|1565.19|0
1590040800000|2020-05-21 06:00:00|1566.73|1565.23|1567.19|1565.69|1568.16|1566.66|1565.49|1563.99|0
1590041100000|2020-05-21 06:05:00|1567.2|1565.7|1565.71|1564.21|1568.1|1566.6|1565.7|1564.2|0
1590041400000|2020-05-21 06:10:00|1565.7|1564.2|1567.09|1565.59|1567.14|1565.64|1565.67|1564.17|0
1590041700000|2020-05-21 06:15:00|1566.96|1565.46|1567.13|1565.63|1567.63|1566.13|1566.17|1564.67|0
1590042000000|2020-05-21 06:20:00|1567.15|1565.65|1566.64|1565.14|1567.6|1566.1|1566.17|1564.67|0
1590042300000|2020-05-21 06:25:00|1566.63|1565.13|1565.75|1564.25|1566.63|1565.13|1565.66|1564.16|0
1590042600000|2020-05-21 06:30:00|1565.73|1564.23|1567.07|1565.57|1567.07|1565.57|1565.22|1563.72|0
1590042900000|2020-05-21 06:35:00|1567.05|1565.55|1566.59|1565.09|1567.52|1566.02|1566.57|1565.07|0
1590043200000|2020-05-21 06:40:00|1566.57|1565.07|1566.14|1564.64|1566.61|1565.11|1565.63|1564.13|0
1590043500000|2020-05-21 06:45:00|1566.15|1564.65|1566.15|1564.65|1566.6|1565.1|1565.7|1564.2|0
1590043800000|2020-05-21 06:50:00|1566.09|1564.59|1567.09|1565.59|1567.1|1565.6|1565.94|1564.44|0
1590044100000|2020-05-21 06:55:00|1567.1|1565.6|1566.05|1564.55|1567.56|1566.06|1565.67|1564.17|0
1590044400000|2020-05-21 07:00:00|1565.9|1564.4|1562.94|1561.44|1565.94|1564.44|1560.16|1558.66|0
1590044700000|2020-05-21 07:05:00|1562.93|1561.43|1562.06|1560.56|1562.93|1561.43|1561.07|1559.57|0
1590045000000|2020-05-21 07:10:00|1562.08|1560.58|1563.15|1561.65|1564.06|1562.56|1561.66|1560.16|0
1590045300000|2020-05-21 07:15:00|1563.13|1561.63|1563.2|1561.7|1564.13|1562.63|1562.01|1560.51|0
1590045600000|2020-05-21 07:20:00|1563.19|1561.69|1561.78|1560.28|1563.66|1562.16|1561.77|1560.27|0
1590045900000|2020-05-21 07:25:00|1561.77|1560.27|1564.68|1563.18|1565.12|1563.62|1561.32|1559.82|0
1590046200000|2020-05-21 07:30:00|1565.12|1563.62|1566.62|1565.12|1567.58|1566.08|1562.39|1560.89|0
1590046500000|2020-05-21 07:35:00|1567.06|1565.56|1567.93|1566.43|1569.39|1567.89|1566.62|1565.12|0
1590046800000|2020-05-21 07:40:00|1567.87|1566.37|1565.59|1564.09|1567.87|1566.37|1565.11|1563.61|0
1590047100000|2020-05-21 07:45:00|1565.57|1564.07|1565.32|1563.82|1566.92|1565.42|1563.91|1562.41|0
1590047400000|2020-05-21 07:50:00|1565.33|1563.83|1564.83|1563.33|1566.24|1564.74|1564.38|1562.88|0
1590047700000|2020-05-21 07:55:00|1564.69|1563.19|1563.89|1562.39|1564.69|1563.19|1562.46|1560.96|0
1590048000000|2020-05-21 08:00:00|1563.9|1562.4|1565.31|1563.81|1566.71|1565.21|1563.9|1562.4|0
1590048300000|2020-05-21 08:05:00|1565.32|1563.82|1561.02|1559.52|1565.33|1563.83|1561.02|1559.52|0
1590048600000|2020-05-21 08:10:00|1561.16|1559.66|1560.99|1559.49|1562.39|1560.89|1560.53|1559.03|0
1590048900000|2020-05-21 08:15:00|1561|1559.5|1561.05|1559.55|1561.49|1559.99|1560.53|1559.03|0
1590049200000|2020-05-21 08:20:00|1561.04|1559.54|1559.76|1558.26|1561.63|1560.13|1559.74|1558.24|0
1590049500000|2020-05-21 08:25:00|1559.75|1558.25|1560.21|1558.71|1560.67|1559.17|1558.35|1556.85|0
1590049800000|2020-05-21 08:30:00|1560.19|1558.69|1562.02|1560.52|1562.04|1560.54|1560.19|1558.69|0
1590050100000|2020-05-21 08:35:00|1562|1560.5|1564.16|1562.66|1564.17|1562.67|1561.82|1560.32|0
1590050400000|2020-05-21 08:40:00|1564.17|1562.67|1564.3|1562.8|1564.76|1563.26|1562.78|1561.28|0
1590050700000|2020-05-21 08:45:00|1564.43|1562.93|1564.02|1562.52|1565.12|1563.62|1563.08|1561.58|0
1590051000000|2020-05-21 08:50:00|1564.01|1562.51|1565.44|1563.94|1566.32|1564.82|1563.53|1562.03|0
1590051300000|2020-05-21 08:55:00|1565.43|1563.93|1566.46|1564.96|1566.91|1565.41|1565.43|1563.93|0
1590051600000|2020-05-21 09:00:00|1566.47|1564.97|1565.55|1564.05|1568.34|1566.84|1565.1|1563.6|0
1590051900000|2020-05-21 09:05:00|1565.56|1564.06|1564.17|1562.67|1566.48|1564.98|1563.69|1562.19|0
1590052200000|2020-05-21 09:10:00|1564.18|1562.68|1565|1563.5|1565.47|1563.97|1563.59|1562.09|0
1590052500000|2020-05-21 09:15:00|1565.14|1563.64|1562.85|1561.35|1565.47|1563.97|1562.38|1560.88|0
1590052800000|2020-05-21 09:20:00|1562.84|1561.34|1566.02|1564.52|1566.03|1564.53|1561.92|1560.42|0
1590053100000|2020-05-21 09:25:00|1566.04|1564.54|1567.59|1566.09|1569.73|1568.23|1566.02|1564.52|0
1590053400000|2020-05-21 09:30:00|1567.46|1565.96|1564.42|1562.92|1567.6|1566.1|1564.39|1562.89|0
1590053700000|2020-05-21 09:35:00|1564.44|1562.94|1563.95|1562.45|1565.35|1563.85|1563.46|1561.96|0
1590054000000|2020-05-21 09:40:00|1563.96|1562.46|1564.41|1562.91|1565.38|1563.88|1563.52|1562.02|0
1590054300000|2020-05-21 09:45:00|1564.4|1562.9|1563.52|1562.02|1564.49|1562.99|1563|1561.5|0
1590054600000|2020-05-21 09:50:00|1563.53|1562.03|1562.42|1560.92|1563.98|1562.48|1562.42|1560.92|0
1590054900000|2020-05-21 09:55:00|1562.43|1560.93|1562.15|1560.65|1564.45|1562.95|1562.06|1560.56|0
1590055200000|2020-05-21 10:00:00|1562.3|1560.8|1560.51|1559.01|1562.5|1561|1558.91|1557.41|0
1590055500000|2020-05-21 10:05:00|1560.5|1559|1560.11|1558.61|1561.45|1559.95|1560.05|1558.55|0
1590055800000|2020-05-21 10:10:00|1560.1|1558.6|1562.17|1560.67|1562.19|1560.69|1559.13|1557.63|0
1590056100000|2020-05-21 10:15:00|1562.16|1560.66|1561.49|1559.99|1562.16|1560.66|1560.04|1558.54|0
1590056400000|2020-05-21 10:20:00|1561.48|1559.98|1560.1|1558.6|1561.49|1559.99|1559.62|1558.12|0
1590056700000|2020-05-21 10:25:00|1560.03|1558.53|1561.2|1559.7|1561.61|1560.11|1559.18|1557.68|0
1590057000000|2020-05-21 10:30:00|1561.35|1559.85|1561.05|1559.55|1561.57|1560.07|1560.67|1559.17|0
1590057300000|2020-05-21 10:35:00|1560.91|1559.41|1561.56|1560.06|1562.01|1560.51|1560.6|1559.1|0
1590057600000|2020-05-21 10:40:00|1561.62|1560.12|1560.67|1559.17|1562.12|1560.62|1560.67|1559.17|0
1590057900000|2020-05-21 10:45:00|1560.65|1559.15|1562.06|1560.56|1562.07|1560.57|1560.65|1559.15|0
1590058200000|2020-05-21 10:50:00|1562.04|1560.54|1561.67|1560.17|1563.04|1561.54|1561.21|1559.71|0
1590058500000|2020-05-21 10:55:00|1561.66|1560.16|1561.21|1559.71|1561.67|1560.17|1560.29|1558.79|0
1590058800000|2020-05-21 11:00:00|1561.22|1559.72|1562.06|1560.56|1562.71|1561.21|1561.22|1559.72|0
1590059100000|2020-05-21 11:05:00|1562|1560.5|1562.33|1560.83|1562.35|1560.85|1561.38|1559.88|0
1590059400000|2020-05-21 11:10:00|1562.32|1560.82|1562.77|1561.27|1563.29|1561.79|1561.4|1559.9|0
1590059700000|2020-05-21 11:15:00|1562.78|1561.28|1562.8|1561.3|1563.26|1561.76|1562.29|1560.79|0
1590060000000|2020-05-21 11:20:00|1562.81|1561.31|1563.76|1562.26|1565.56|1564.06|1562.78|1561.28|0
1590060300000|2020-05-21 11:25:00|1563.78|1562.28|1565.24|1563.74|1566.15|1564.65|1563.78|1562.28|0
1590060600000|2020-05-21 11:30:00|1565.25|1563.75|1564.79|1563.29|1565.69|1564.19|1564.25|1562.75|0
1590060900000|2020-05-21 11:35:00|1564.77|1563.27|1566.12|1564.62|1566.12|1564.62|1564.76|1563.26|0
1590061200000|2020-05-21 11:40:00|1566.03|1564.53|1564.66|1563.16|1566.06|1564.56|1564.65|1563.15|0
1590061500000|2020-05-21 11:45:00|1564.53|1563.03|1563.32|1561.82|1564.53|1563.03|1563.1|1561.6|0
1590061800000|2020-05-21 11:50:00|1563.31|1561.81|1563.25|1561.75|1563.75|1562.25|1562.8|1561.3|0
1590062100000|2020-05-21 11:55:00|1563.26|1561.76|1562.75|1561.25|1563.68|1562.18|1562.3|1560.8|0
1590062400000|2020-05-21 12:00:00|1562.76|1561.26|1562.23|1560.73|1562.77|1561.27|1561.75|1560.25|0
1590062700000|2020-05-21 12:05:00|1562.24|1560.74|1564.07|1562.57|1564.09|1562.59|1562.23|1560.73|0
1590063000000|2020-05-21 12:10:00|1564.09|1562.59|1565.47|1563.97|1565.47|1563.97|1564.06|1562.56|0
1590063300000|2020-05-21 12:15:00|1565.45|1563.95|1565.96|1564.46|1566.46|1564.96|1564.96|1563.46|0
1590063600000|2020-05-21 12:20:00|1565.83|1564.33|1565.96|1564.46|1566.44|1564.94|1565.47|1563.97|0
1590063900000|2020-05-21 12:25:00|1565.98|1564.48|1564.95|1563.45|1566.01|1564.51|1564.02|1562.52|0
1590064200000|2020-05-21 12:30:00|1564.92|1563.42|1563.96|1562.46|1564.97|1563.47|1563.47|1561.97|0
1590064500000|2020-05-21 12:35:00|1563.98|1562.48|1568.34|1566.84|1569.28|1567.78|1563.95|1562.45|0
1590064800000|2020-05-21 12:40:00|1568.41|1566.91|1568.88|1567.38|1568.89|1567.39|1567.41|1565.91|0
1590065100000|2020-05-21 12:45:00|1568.89|1567.39|1568.9|1567.4|1571.14|1569.64|1568.88|1567.38|0
1590065400000|2020-05-21 12:50:00|1569.03|1567.53|1566.98|1565.48|1569.33|1567.83|1566.55|1565.05|0
1590065700000|2020-05-21 12:55:00|1566.99|1565.49|1566.6|1565.1|1566.99|1565.49|1566.08|1564.58|0
1590066000000|2020-05-21 13:00:00|1566.63|1565.13|1566.08|1564.58|1566.66|1565.16|1565.63|1564.13|0
1590066300000|2020-05-21 13:05:00|1566.07|1564.57|1566.59|1565.09|1567.03|1565.53|1565.65|1564.15|0
1590066600000|2020-05-21 13:10:00|1566.58|1565.08|1569.72|1568.22|1569.72|1568.22|1566.58|1565.08|0
1590066900000|2020-05-21 13:15:00|1569.71|1568.21|1569.72|1568.22|1570.16|1568.66|1568.73|1567.23|0
1590067200000|2020-05-21 13:20:00|1569.86|1568.36|1570.28|1568.78|1570.68|1569.18|1569.86|1568.36|0
1590067500000|2020-05-21 13:25:00|1570.26|1568.76|1570.8|1569.3|1571.29|1569.79|1569.56|1568.06|0
1590067800000|2020-05-21 13:30:00|1570.78|1569.28|1570.5|1569|1570.87|1569.37|1567.65|1566.15|0
1590068100000|2020-05-21 13:35:00|1570.51|1569.01|1573.3|1571.8|1573.3|1571.8|1570.03|1568.53|0
1590068400000|2020-05-21 13:40:00|1573.29|1571.79|1574.26|1572.76|1575.15|1573.65|1572.34|1570.84|0
1590068700000|2020-05-21 13:45:00|1574.3|1572.8|1575.41|1573.91|1576.35|1574.85|1573.3|1571.8|0
1590069000000|2020-05-21 13:50:00|1575.4|1573.9|1571.5|1570|1575.41|1573.91|1570.97|1569.47|0
1590069300000|2020-05-21 13:55:00|1571.49|1569.99|1572.64|1571.14|1572.99|1571.49|1570.51|1569.01|0
1590069600000|2020-05-21 14:00:00|1572.63|1571.13|1570.57|1569.07|1573.65|1572.15|1570.57|1569.07|0
1590069900000|2020-05-21 14:05:00|1570.59|1569.09|1572.03|1570.53|1572.52|1571.02|1570.02|1568.52|0
1590070200000|2020-05-21 14:10:00|1571.9|1570.4|1573.25|1571.75|1574.29|1572.79|1571.9|1570.4|0
1590070500000|2020-05-21 14:15:00|1573.27|1571.77|1573.78|1572.28|1574.75|1573.25|1572.25|1570.75|0
1590070800000|2020-05-21 14:20:00|1573.79|1572.29|1575.73|1574.23|1575.76|1574.26|1573.28|1571.78|0
1590071100000|2020-05-21 14:25:00|1575.71|1574.21|1572.77|1571.27|1575.73|1574.23|1572.28|1570.78|0
1590071400000|2020-05-21 14:30:00|1572.76|1571.26|1568.01|1566.51|1572.76|1571.26|1568.01|1566.51|0
1590071700000|2020-05-21 14:35:00|1567.99|1566.49|1564.54|1563.04|1568.44|1566.94|1564.05|1562.55|0
1590072000000|2020-05-21 14:40:00|1564.53|1563.03|1567.95|1566.45|1568.46|1566.96|1564.05|1562.55|0
1590072300000|2020-05-21 14:45:00|1567.92|1566.42|1568.31|1566.81|1569.31|1567.81|1566.45|1564.95|0
1590072600000|2020-05-21 14:50:00|1568.3|1566.8|1567.43|1565.93|1569.28|1567.78|1567.43|1565.93|0
1590072900000|2020-05-21 14:55:00|1567.41|1565.91|1566.98|1565.48|1568.95|1567.45|1566.54|1565.04|0
1590073200000|2020-05-21 15:00:00|1566.84|1565.34|1562.59|1561.09|1566.84|1565.34|1562.12|1560.62|0
1590073500000|2020-05-21 15:05:00|1562.6|1561.1|1561.71|1560.21|1563.06|1561.56|1559.78|1558.28|0
1590073800000|2020-05-21 15:10:00|1561.72|1560.22|1562.43|1560.93|1562.98|1561.48|1560.33|1558.83|0
1590074100000|2020-05-21 15:15:00|1562.42|1560.92|1559.29|1557.79|1562.43|1560.93|1558.31|1556.81|0
1590074400000|2020-05-21 15:20:00|1559.27|1557.77|1557.08|1555.58|1559.94|1558.44|1556.95|1555.45|0
1590074700000|2020-05-21 15:25:00|1557.21|1555.71|1558.05|1556.55|1558.77|1557.27|1555.57|1554.07|0
1590075000000|2020-05-21 15:30:00|1558.07|1556.57|1558.63|1557.13|1560.01|1558.51|1557.59|1556.09|0
1590075300000|2020-05-21 15:35:00|1558.76|1557.26|1561.97|1560.47|1561.98|1560.48|1558.57|1557.07|0
1590075600000|2020-05-21 15:40:00|1561.83|1560.33|1562.09|1560.59|1562.57|1561.07|1561.52|1560.02|0
1590075900000|2020-05-21 15:45:00|1562.08|1560.58|1560.87|1559.37|1562.59|1561.09|1560.84|1559.34|0
1590076200000|2020-05-21 15:50:00|1561.01|1559.51|1560.84|1559.34|1562.28|1560.78|1560.81|1559.31|0
1590076500000|2020-05-21 15:55:00|1560.83|1559.33|1560.75|1559.25|1562.22|1560.72|1560.74|1559.24|0
1590076800000|2020-05-21 16:00:00|1560.78|1559.28|1562.75|1561.25|1564.25|1562.75|1560.78|1559.28|0
1590077100000|2020-05-21 16:05:00|1562.74|1561.24|1563.66|1562.16|1564.21|1562.71|1562.74|1561.24|0
1590077400000|2020-05-21 16:10:00|1563.67|1562.17|1563.68|1562.18|1564.13|1562.63|1562.16|1560.66|0
1590077700000|2020-05-21 16:15:00|1563.67|1562.17|1563.11|1561.61|1564.62|1563.12|1562.65|1561.15|0
1590078000000|2020-05-21 16:20:00|1562.98|1561.48|1563.79|1562.29|1564.03|1562.53|1562.6|1561.1|0
1590078300000|2020-05-21 16:25:00|1563.86|1562.36|1563.03|1561.53|1565.54|1564.04|1563.03|1561.53|0
1590078600000|2020-05-21 16:30:00|1563.01|1561.51|1561.93|1560.43|1563.45|1561.95|1561.53|1560.03|0
1590078900000|2020-05-21 16:35:00|1561.95|1560.45|1560.01|1558.51|1562.5|1561|1559.5|1558|0
1590079200000|2020-05-21 16:40:00|1560.02|1558.52|1562.08|1560.58|1562.34|1560.84|1560.02|1558.52|0
1590079500000|2020-05-21 16:45:00|1562.06|1560.56|1562.08|1560.58|1562.63|1561.13|1561.13|1559.63|0
1590079800000|2020-05-21 16:50:00|1562.06|1560.56|1562.03|1560.53|1562.12|1560.62|1560.52|1559.02|0
1590080100000|2020-05-21 16:55:00|1562.02|1560.52|1560.55|1559.05|1562.05|1560.55|1560.49|1558.99|0
1590080400000|2020-05-21 17:00:00|1560.56|1559.06|1564.01|1562.51|1564.55|1563.05|1560.01|1558.51|0
1590080700000|2020-05-21 17:05:00|1563.88|1562.38|1561.66|1560.16|1564.01|1562.51|1561.13|1559.63|0
1590081000000|2020-05-21 17:10:00|1561.67|1560.17|1562.66|1561.16|1563.62|1562.12|1561.67|1560.17|0
1590081300000|2020-05-21 17:15:00|1562.64|1561.14|1562.57|1561.07|1563.6|1562.1|1562.07|1560.57|0
1590081600000|2020-05-21 17:20:00|1562.55|1561.05|1562.57|1561.07|1563.03|1561.53|1561.52|1560.02|0
1590081900000|2020-05-21 17:25:00|1562.58|1561.08|1562.57|1561.07|1563.05|1561.55|1561.55|1560.05|0
1590082200000|2020-05-21 17:30:00|1562.55|1561.05|1562.07|1560.57|1563.05|1561.55|1561.04|1559.54|0
1590082500000|2020-05-21 17:35:00|1562.09|1560.59|1561.13|1559.63|1563.08|1561.58|1560.59|1559.09|0
1590082800000|2020-05-21 17:40:00|1561.11|1559.61|1562.07|1560.57|1562.13|1560.63|1560.12|1558.62|0
1590083100000|2020-05-21 17:45:00|1562.06|1560.56|1562.57|1561.07|1563.09|1561.59|1561.55|1560.05|0
1590083400000|2020-05-21 17:50:00|1562.58|1561.08|1563.15|1561.65|1563.66|1562.16|1562.55|1561.05|0
1590083700000|2020-05-21 17:55:00|1563.14|1561.64|1563.04|1561.54|1563.89|1562.39|1562.63|1561.13|0
1590084000000|2020-05-21 18:00:00|1563.05|1561.55|1564.14|1562.64|1564.64|1563.14|1562.54|1561.04|0
1590084300000|2020-05-21 18:05:00|1564.13|1562.63|1564.1|1562.6|1564.61|1563.11|1563.59|1562.09|0
1590084600000|2020-05-21 18:10:00|1564.11|1562.61|1564.14|1562.64|1564.18|1562.68|1563.63|1562.13|0
1590084900000|2020-05-21 18:15:00|1564.15|1562.65|1564.09|1562.59|1564.63|1563.13|1564.05|1562.55|0
1590085200000|2020-05-21 18:20:00|1564.11|1562.61|1565.16|1563.66|1565.16|1563.66|1564.11|1562.61|0
1590085500000|2020-05-21 18:25:00|1565.14|1563.64|1564.68|1563.18|1565.14|1563.64|1564.17|1562.67|0
1590085800000|2020-05-21 18:30:00|1564.69|1563.19|1564.18|1562.68|1565.22|1563.72|1564.14|1562.64|0
1590086100000|2020-05-21 18:35:00|1564.17|1562.67|1562.55|1561.05|1564.2|1562.7|1561.5|1560|0
1590086400000|2020-05-21 18:40:00|1562.56|1561.06|1563.06|1561.56|1563.55|1562.05|1562.55|1561.05|0
1590086700000|2020-05-21 18:45:00|1563.04|1561.54|1561.01|1559.51|1563.04|1561.54|1560.98|1559.48|0
1590087000000|2020-05-21 18:50:00|1560.99|1559.49|1562.02|1560.52|1562.03|1560.53|1560.47|1558.97|0
1590087300000|2020-05-21 18:55:00|1562.03|1560.53|1561.49|1559.99|1563|1561.5|1561.49|1559.99|0
1590087600000|2020-05-21 19:00:00|1561.61|1560.11|1563.02|1561.52|1564.1|1562.6|1561.61|1560.11|0
1590087900000|2020-05-21 19:05:00|1563.03|1561.53|1563.33|1561.83|1563.81|1562.31|1562.51|1561.01|0
1590088200000|2020-05-21 19:10:00|1563.35|1561.85|1563.84|1562.34|1564.26|1562.76|1562.25|1560.75|0
1590088500000|2020-05-21 19:15:00|1563.86|1562.36|1564.87|1563.37|1565.34|1563.84|1563.32|1561.82|0
1590088800000|2020-05-21 19:20:00|1564.86|1563.36|1564.89|1563.39|1564.9|1563.4|1564.36|1562.86|0
1590089100000|2020-05-21 19:25:00|1564.9|1563.4|1563.84|1562.34|1564.93|1563.43|1563.8|1562.3|0
1590089400000|2020-05-21 19:30:00|1563.83|1562.33|1562.78|1561.28|1564.38|1562.88|1562.25|1560.75|0
1590089700000|2020-05-21 19:35:00|1562.79|1561.29|1563.15|1561.65|1563.66|1562.16|1561.76|1560.26|0
1590090000000|2020-05-21 19:40:00|1563.13|1561.63|1564.14|1562.64|1564.14|1562.64|1562.11|1560.61|0
1590090300000|2020-05-21 19:45:00|1564.13|1562.63|1563.17|1561.67|1564.14|1562.64|1562.61|1561.11|0
1590090600000|2020-05-21 19:50:00|1563.24|1561.74|1560.19|1558.69|1563.67|1562.17|1560.17|1558.67|0
1590090900000|2020-05-21 19:55:00|1560.17|1558.67|1561.44|1559.94|1562.45|1560.95|1560.14|1558.64|0
1590091200000|2020-05-21 20:00:00|1562|1560.5|1562.29|1560.79|1562.93|1561.43|1562|1560.5|0
1590091500000|2020-05-21 20:05:00|1562.27|1560.77|1561.41|1559.91|1562.29|1560.79|1561.11|1559.61|0
1590091800000|2020-05-21 20:10:00|1561.39|1559.89|1559.29|1557.79|1561.41|1559.91|1558.95|1557.45|0
1590092100000|2020-05-21 20:15:00|1559.28|1557.78|1559.21|1557.71|1559.56|1558.06|1559.21|1557.71|0
1590092400000|2020-05-21 20:20:00|1559.17|1557.67|1559.57|1558.07|1559.65|1558.15|1559.17|1557.67|0
1590092700000|2020-05-21 20:25:00|1559.61|1558.11|1559.57|1558.07|1559.77|1558.27|1559.57|1558.07|0
1590093000000|2020-05-21 20:30:00|1559.63|1558.13|1560.33|1558.83|1560.33|1558.83|1559.14|1557.64|0
1590093300000|2020-05-21 20:35:00|1560.31|1558.81|1560.06|1558.56|1560.33|1558.83|1559.89|1558.39|0
1590093600000|2020-05-21 20:40:00|1560.08|1558.58|1559.31|1557.81|1560.2|1558.7|1559.31|1557.81|0
1590093900000|2020-05-21 20:45:00|1559.33|1557.83|1559.62|1558.12|1559.76|1558.26|1559.31|1557.81|0
1590094200000|2020-05-21 20:50:00|1559.63|1558.13|1559.41|1557.91|1559.86|1558.36|1559.31|1557.81|0
1590094500000|2020-05-21 20:55:00|1559.43|1557.93|1559.3|1557.8|1559.52|1558.02|1559.07|1557.57|0
1590094800000|2020-05-21 21:00:00|1559.34|1557.84|1559.58|1558.08|1559.58|1558.08|1559.34|1557.84|0
1590095100000|2020-05-21 21:05:00|1559.54|1558.04|1559.7|1558.2|1559.74|1558.24|1559.54|1558.04|0
1590095400000|2020-05-21 21:10:00|1559.74|1558.24|1559.7|1558.2|1559.82|1558.32|1559.7|1558.2|0
1590095700000|2020-05-21 21:15:00|1559.74|1558.24|1559.58|1558.08|1559.82|1558.32|1559.58|1558.08|0
1590096000000|2020-05-21 21:20:00|1559.7|1558.2|1559.74|1558.24|1559.82|1558.32|1559.7|1558.2|0
1590096300000|2020-05-21 21:25:00|1559.78|1558.28|1559.72|1558.22|1559.78|1558.28|1559.68|1558.18|0
1590096600000|2020-05-21 21:30:00|1559.76|1558.26|1559.76|1558.26|1559.84|1558.34|1559.68|1558.18|0
1590096900000|2020-05-21 21:35:00|1559.8|1558.3|1559.84|1558.34|1559.84|1558.34|1559.8|1558.3|0
1590097200000|2020-05-21 21:40:00|1559.72|1558.22|1559.76|1558.26|1559.84|1558.34|1559.72|1558.22|0
1590097500000|2020-05-21 21:45:00|1559.8|1558.3|1559.8|1558.3|1559.8|1558.3|1559.64|1558.14|0
1590097800000|2020-05-21 21:50:00|1559.84|1558.34|1559.76|1558.26|1559.84|1558.34|1559.72|1558.22|0
1590098100000|2020-05-21 21:55:00|1559.8|1558.3|1559.6|1558.1|1559.8|1558.3|1559.6|1558.1|0
1590098400000|2020-05-21 22:00:00|1559.52|1558.02|1560.27|1558.77|1560.27|1558.77|1558.2|1556.7|0
1590098700000|2020-05-21 22:05:00|1560.25|1558.75|1560.57|1559.07|1560.91|1559.41|1559.78|1558.28|0
1590099000000|2020-05-21 22:10:00|1560.55|1559.05|1562.09|1560.59|1562.43|1560.93|1560.47|1558.97|0
1590099300000|2020-05-21 22:15:00|1562.11|1560.61|1562.23|1560.73|1562.58|1561.08|1561.99|1560.49|0
1590099600000|2020-05-21 22:20:00|1562.21|1560.71|1562.53|1561.03|1562.87|1561.37|1561.89|1560.39|0
1590099900000|2020-05-21 22:25:00|1562.54|1561.04|1562.97|1561.47|1563.07|1561.57|1562.23|1560.73|0
1590100200000|2020-05-21 22:30:00|1562.99|1561.49|1562.77|1561.27|1563.21|1561.71|1562.53|1561.03|0
1590100500000|2020-05-21 22:35:00|1562.75|1561.25|1562.53|1561.03|1563.07|1561.57|1561.99|1560.49|0
1590100800000|2020-05-21 22:40:00|1562.54|1561.04|1562.67|1561.17|1563.31|1561.81|1562.53|1561.03|0
1590101100000|2020-05-21 22:45:00|1562.69|1561.19|1562.33|1560.83|1562.97|1561.47|1562.23|1560.73|0
1590101400000|2020-05-21 22:50:00|1562.35|1560.85|1561.7|1560.2|1562.77|1561.27|1561.6|1560.1|0
1590101700000|2020-05-21 22:55:00|1561.71|1560.21|1561.75|1560.25|1561.94|1560.44|1561.7|1560.2|0
1590102000000|2020-05-21 23:00:00|1561.78|1560.28|1562.41|1560.91|1563.05|1561.55|1561.73|1560.23|0
1590102300000|2020-05-21 23:05:00|1562.39|1560.89|1562.95|1561.45|1563|1561.5|1562.17|1560.67|0
1590102600000|2020-05-21 23:10:00|1562.93|1561.43|1562.41|1560.91|1562.95|1561.45|1562.27|1560.77|0
1590102900000|2020-05-21 23:15:00|1562.39|1560.89|1561.97|1560.47|1562.51|1561.01|1561.73|1560.23|0
1590103200000|2020-05-21 23:20:00|1561.99|1560.49|1562.71|1561.21|1563.25|1561.75|1561.97|1560.47|0
1590103500000|2020-05-21 23:25:00|1562.7|1561.2|1562.71|1561.21|1562.85|1561.35|1562.27|1560.77|0
1590103800000|2020-05-21 23:30:00|1562.72|1561.22|1564.11|1562.61|1564.25|1562.75|1562.71|1561.21|0
1590104100000|2020-05-21 23:35:00|1564.09|1562.59|1563.71|1562.21|1564.09|1562.59|1563.57|1562.07|0
1590104400000|2020-05-21 23:40:00|1563.72|1562.22|1563.37|1561.87|1563.81|1562.31|1563.37|1561.87|0
1590104700000|2020-05-21 23:45:00|1563.38|1561.88|1563.91|1562.41|1564.11|1562.61|1563.38|1561.88|0
1590105000000|2020-05-21 23:50:00|1563.9|1562.4|1563.91|1562.41|1564.35|1562.85|1563.81|1562.31|0
1590105300000|2020-05-21 23:55:00|1563.89|1562.39|1564.35|1562.85|1564.55|1563.05|1563.81|1562.31|0
1590105600000|2020-05-22 00:00:00|1564.37|1562.87|1563.91|1562.41|1564.55|1563.05|1563.81|1562.31|0
1590105900000|2020-05-22 00:05:00|1563.9|1562.4|1563.59|1562.09|1564.3|1562.8|1563.39|1561.89|0
1590106200000|2020-05-22 00:10:00|1563.61|1562.11|1562.89|1561.39|1563.83|1562.33|1562.65|1561.15|0
1590106500000|2020-05-22 00:15:00|1562.9|1561.4|1565.26|1563.76|1565.71|1564.21|1562.77|1561.27|0
1590106800000|2020-05-22 00:20:00|1565.27|1563.77|1566.26|1564.76|1566.26|1564.76|1564.84|1563.34|0
1590107100000|2020-05-22 00:25:00|1566.27|1564.77|1565.99|1564.49|1567.63|1566.13|1565.72|1564.22|0
1590107400000|2020-05-22 00:30:00|1566.06|1564.56|1565.79|1564.29|1566.24|1564.74|1564.83|1563.33|0
1590107700000|2020-05-22 00:35:00|1565.8|1564.3|1564.35|1562.85|1566.67|1565.17|1563.88|1562.38|0
1590108000000|2020-05-22 00:40:00|1564.34|1562.84|1564.29|1562.79|1564.83|1563.33|1563.61|1562.11|0
1590108300000|2020-05-22 00:45:00|1564.15|1562.65|1564.78|1563.28|1564.79|1563.29|1563.84|1562.34|0
1590108600000|2020-05-22 00:50:00|1564.79|1563.29|1564.27|1562.77|1565.48|1563.98|1564.27|1562.77|0
1590108900000|2020-05-22 00:55:00|1564.28|1562.78|1563.39|1561.89|1564.31|1562.81|1563.38|1561.88|0
1590109200000|2020-05-22 01:00:00|1563.38|1561.88|1563.41|1561.91|1564.37|1562.87|1562.93|1561.43|0
1590109500000|2020-05-22 01:05:00|1563.4|1561.9|1559.01|1557.51|1564.34|1562.84|1558.04|1556.54|0
1590109800000|2020-05-22 01:10:00|1559.02|1557.52|1561.53|1560.03|1561.98|1560.48|1558.76|1557.26|0
1590110100000|2020-05-22 01:15:00|1561.59|1560.09|1561|1559.5|1561.99|1560.49|1560.48|1558.98|0
1590110400000|2020-05-22 01:20:00|1560.99|1559.49|1561.03|1559.53|1561.51|1560.01|1560.51|1559.01|0
1590110700000|2020-05-22 01:25:00|1561.02|1559.52|1559.58|1558.08|1561.05|1559.55|1558.65|1557.15|0
1590111000000|2020-05-22 01:30:00|1559.61|1558.11|1559.65|1558.15|1559.65|1558.15|1558.17|1556.67|0
1590111300000|2020-05-22 01:35:00|1559.67|1558.17|1559.13|1557.63|1559.7|1558.2|1558.17|1556.67|0
1590111600000|2020-05-22 01:40:00|1559.11|1557.61|1556.78|1555.28|1559.13|1557.63|1556.77|1555.27|0
1590111900000|2020-05-22 01:45:00|1556.77|1555.27|1555.84|1554.34|1556.77|1555.27|1554.81|1553.31|0
1590112200000|2020-05-22 01:50:00|1555.83|1554.33|1558.19|1556.69|1558.21|1556.71|1555.83|1554.33|0
1590112500000|2020-05-22 01:55:00|1558.18|1556.68|1557.77|1556.27|1558.25|1556.75|1557.28|1555.78|0
1590112800000|2020-05-22 02:00:00|1557.76|1556.26|1556.31|1554.81|1557.76|1556.26|1554.9|1553.4|0
1590113100000|2020-05-22 02:05:00|1556.32|1554.82|1555.25|1553.75|1556.33|1554.83|1554.8|1553.3|0
1590113400000|2020-05-22 02:10:00|1555.24|1553.74|1553.17|1551.67|1555.3|1553.8|1552.63|1551.13|0
1590113700000|2020-05-22 02:15:00|1553.16|1551.66|1552.95|1551.45|1553.65|1552.15|1552.69|1551.19|0
1590114000000|2020-05-22 02:20:00|1552.88|1551.38|1552.77|1551.27|1553.25|1551.75|1552.32|1550.82|0
1590114300000|2020-05-22 02:25:00|1552.76|1551.26|1552.24|1550.74|1553.2|1551.7|1552.23|1550.73|0
1590114600000|2020-05-22 02:30:00|1552.26|1550.76|1553.38|1551.88|1553.39|1551.89|1552.23|1550.73|0
1590114900000|2020-05-22 02:35:00|1553.39|1551.89|1553.81|1552.31|1554.32|1552.82|1553.33|1551.83|0
1590115200000|2020-05-22 02:40:00|1553.8|1552.3|1553.33|1551.83|1554.28|1552.78|1552.85|1551.35|0
1590115500000|2020-05-22 02:45:00|1553.32|1551.82|1553.39|1551.89|1553.41|1551.91|1552.39|1550.89|0
1590115800000|2020-05-22 02:50:00|1553.38|1551.88|1550.93|1549.43|1553.4|1551.9|1550.5|1549|0
1590116100000|2020-05-22 02:55:00|1550.94|1549.44|1550.9|1549.4|1551.4|1549.9|1550.37|1548.87|0
1590116400000|2020-05-22 03:00:00|1550.91|1549.41|1550.79|1549.29|1551.72|1550.22|1550.79|1549.29|0
1590116700000|2020-05-22 03:05:00|1550.78|1549.28|1551.27|1549.77|1551.32|1549.82|1550.3|1548.8|0
1590117000000|2020-05-22 03:10:00|1551.28|1549.78|1550.84|1549.34|1551.32|1549.82|1550.33|1548.83|0
1590117300000|2020-05-22 03:15:00|1550.85|1549.35|1549.56|1548.06|1550.85|1549.35|1549.31|1547.81|0
1590117600000|2020-05-22 03:20:00|1549.34|1547.84|1548.32|1546.82|1549.57|1548.07|1548.32|1546.82|0
1590117900000|2020-05-22 03:25:00|1548.33|1546.83|1547.95|1546.45|1548.37|1546.87|1547.41|1545.91|0
1590118200000|2020-05-22 03:30:00|1547.93|1546.43|1547.35|1545.85|1547.93|1546.43|1546.88|1545.38|0
1590118500000|2020-05-22 03:35:00|1547.33|1545.83|1546.35|1544.85|1547.33|1545.83|1545.39|1543.89|0
1590118800000|2020-05-22 03:40:00|1546.34|1544.84|1547.56|1546.06|1548.11|1546.61|1545.87|1544.37|0
1590119100000|2020-05-22 03:45:00|1547.5|1546|1546.6|1545.1|1547.6|1546.1|1546.13|1544.63|0
1590119400000|2020-05-22 03:50:00|1546.61|1545.11|1546.89|1545.39|1547.37|1545.87|1546.15|1544.65|0
1590119700000|2020-05-22 03:55:00|1546.88|1545.38|1546.72|1545.22|1547.18|1545.68|1546.24|1544.74|0
1590120000000|2020-05-22 04:00:00|1546.74|1545.24|1547.55|1546.05|1547.61|1546.11|1546.7|1545.2|0
1590120300000|2020-05-22 04:05:00|1547.56|1546.06|1548.05|1546.55|1548.05|1546.55|1547.54|1546.04|0
1590120600000|2020-05-22 04:10:00|1548.03|1546.53|1549.05|1547.55|1549.54|1548.04|1547.8|1546.3|0
1590120900000|2020-05-22 04:15:00|1549.06|1547.56|1547.65|1546.15|1549.5|1548|1547.63|1546.13|0
1590121200000|2020-05-22 04:20:00|1547.71|1546.21|1546.65|1545.15|1548.09|1546.59|1546.11|1544.61|0
1590121500000|2020-05-22 04:25:00|1546.64|1545.14|1547.11|1545.61|1547.13|1545.63|1546.15|1544.65|0
1590121800000|2020-05-22 04:30:00|1547.12|1545.62|1547.66|1546.16|1548.15|1546.65|1547.11|1545.61|0
1590122100000|2020-05-22 04:35:00|1547.67|1546.17|1547.2|1545.7|1548.6|1547.1|1547.19|1545.69|0
1590122400000|2020-05-22 04:40:00|1547.21|1545.71|1547.13|1545.63|1547.61|1546.11|1546.2|1544.7|0
1590122700000|2020-05-22 04:45:00|1547.15|1545.65|1547.64|1546.14|1547.67|1546.17|1547.15|1545.65|0
1590123000000|2020-05-22 04:50:00|1547.63|1546.13|1546.7|1545.2|1547.64|1546.14|1546.17|1544.67|0
1590123300000|2020-05-22 04:55:00|1546.68|1545.18|1546.19|1544.69|1546.7|1545.2|1545.68|1544.18|0
1590123600000|2020-05-22 05:00:00|1546.2|1544.7|1545.25|1543.75|1546.2|1544.7|1545.21|1543.71|0
1590123900000|2020-05-22 05:05:00|1545.24|1543.74|1544.8|1543.3|1545.78|1544.28|1544.3|1542.8|0
1590124200000|2020-05-22 05:10:00|1544.79|1543.29|1544.22|1542.72|1544.81|1543.31|1543.25|1541.75|0
1590124500000|2020-05-22 05:15:00|1544.24|1542.74|1542.8|1541.3|1544.69|1543.19|1542.58|1541.08|0
1590124800000|2020-05-22 05:20:00|1542.81|1541.31|1542.38|1540.88|1544.18|1542.68|1542.36|1540.86|0
1590125100000|2020-05-22 05:25:00|1542.39|1540.89|1541.23|1539.73|1542.84|1541.34|1540.69|1539.19|0
1590125400000|2020-05-22 05:30:00|1541.17|1539.67|1542.86|1541.36|1543.76|1542.26|1541|1539.5|0
1590125700000|2020-05-22 05:35:00|1542.85|1541.35|1541.87|1540.37|1543.32|1541.82|1540.77|1539.27|0
1590126000000|2020-05-22 05:40:00|1541.88|1540.38|1541.28|1539.78|1542.38|1540.88|1540.83|1539.33|0
1590126300000|2020-05-22 05:45:00|1541.27|1539.77|1542.28|1540.78|1542.74|1541.24|1539.89|1538.39|0
1590126600000|2020-05-22 05:50:00|1542.29|1540.79|1542.71|1541.21|1544.19|1542.69|1542.26|1540.76|0
1590126900000|2020-05-22 05:55:00|1542.7|1541.2|1542.74|1541.24|1543.68|1542.18|1542.3|1540.8|0
1590127200000|2020-05-22 06:00:00|1542.73|1541.23|1544.81|1543.31|1546.44|1544.94|1542.26|1540.76|0
1590127500000|2020-05-22 06:05:00|1544.94|1543.44|1545.37|1543.87|1546.76|1545.26|1544.23|1542.73|0
1590127800000|2020-05-22 06:10:00|1545.38|1543.88|1544.37|1542.87|1545.61|1544.11|1543.18|1541.68|0
1590128100000|2020-05-22 06:15:00|1544.3|1542.8|1544.68|1543.18|1544.72|1543.22|1543.66|1542.16|0
1590128400000|2020-05-22 06:20:00|1544.67|1543.17|1544.28|1542.78|1544.76|1543.26|1544.17|1542.67|0
1590128700000|2020-05-22 06:25:00|1544.27|1542.77|1543.81|1542.31|1544.66|1543.16|1543.81|1542.31|0
1590129000000|2020-05-22 06:30:00|1543.8|1542.3|1541.99|1540.59|1543.87|1542.47|1540.12|1538.72|93
1590129300000|2020-05-22 06:35:00|1542.24|1540.84|1538.99|1537.59|1542.24|1540.84|1538.74|1537.34|55
1590129600000|2020-05-22 06:40:00|1538.87|1537.47|1537.24|1535.84|1539.37|1537.97|1537.12|1535.72|49
1590129900000|2020-05-22 06:45:00|1537.62|1536.22|1538.49|1537.09|1539.37|1537.97|1537.24|1535.84|71
1590130200000|2020-05-22 06:50:00|1538.37|1536.97|1538.12|1536.72|1538.37|1536.97|1537.12|1535.72|87
1590130500000|2020-05-22 06:55:00|1538.14|1536.64|1538.11|1536.61|1539.02|1537.52|1537.15|1535.65|0
1590130800000|2020-05-22 07:00:00|1538.24|1536.74|1538.79|1538.29|1541.42|1540.92|1536.42|1535.92|5256
1590131100000|2020-05-22 07:05:00|1538.92|1538.42|1538.92|1538.42|1539.67|1539.17|1535.29|1534.79|3120
1590131400000|2020-05-22 07:10:00|1538.79|1538.29|1537.42|1536.92|1539.42|1538.92|1535.42|1534.92|2904
1590131700000|2020-05-22 07:15:00|1536.92|1536.42|1534.54|1534.04|1537.04|1536.54|1533.42|1532.92|2718
1590132000000|2020-05-22 07:20:00|1534.67|1534.17|1536.42|1535.92|1537.42|1536.92|1534.17|1533.67|1474
1590132300000|2020-05-22 07:25:00|1536.29|1535.79|1537.42|1536.92|1540.04|1539.54|1535.17|1534.67|1657
1590132600000|2020-05-22 07:30:00|1537.29|1536.79|1539.04|1538.54|1540.17|1539.67|1536.42|1535.92|2007
1590132900000|2020-05-22 07:35:00|1539.17|1538.67|1538.67|1538.17|1539.92|1539.42|1537.67|1537.17|1529
1590133200000|2020-05-22 07:40:00|1538.57|1538.07|1541.07|1540.57|1541.32|1540.82|1537.69|1537.19|1228
1590133500000|2020-05-22 07:45:00|1540.94|1540.44|1540.32|1539.82|1542.32|1541.82|1539.44|1538.94|1153
1590133800000|2020-05-22 07:50:00|1540.19|1539.69|1539.82|1539.32|1541.82|1541.32|1539.32|1538.82|860
1590134100000|2020-05-22 07:55:00|1539.94|1539.44|1537.82|1537.32|1540.07|1539.57|1537.69|1537.19|1099
1590134400000|2020-05-22 08:00:00|1537.69|1537.19|1537.69|1537.19|1538.32|1537.82|1536.82|1536.32|1013
1590134700000|2020-05-22 08:05:00|1537.57|1537.07|1538.82|1538.32|1539.57|1539.07|1537.19|1536.69|795
1590135000000|2020-05-22 08:10:00|1538.94|1538.44|1540.57|1540.07|1540.82|1540.32|1538.82|1538.32|936
1590135300000|2020-05-22 08:15:00|1540.69|1540.19|1540.94|1540.44|1542.32|1541.82|1540.32|1539.82|832
1590135600000|2020-05-22 08:20:00|1541.07|1540.57|1540.07|1539.57|1542.07|1541.57|1539.82|1539.32|676
1590135900000|2020-05-22 08:25:00|1540.19|1539.69|1539.82|1539.32|1540.57|1540.07|1539.57|1539.07|569
1590136200000|2020-05-22 08:30:00|1539.69|1539.19|1544.82|1544.32|1545.57|1545.07|1539.44|1538.94|2325
1590136500000|2020-05-22 08:35:00|1544.94|1544.44|1543.19|1542.69|1545.82|1545.32|1543.07|1542.57|586
1590136800000|2020-05-22 08:40:00|1543.32|1542.82|1546.32|1545.82|1546.82|1546.32|1543.07|1542.57|819
1590137100000|2020-05-22 08:45:00|1546.19|1545.69|1545.07|1544.57|1546.82|1546.32|1545.07|1544.57|689
1590137400000|2020-05-22 08:50:00|1545.19|1544.69|1546.94|1546.44|1547.57|1547.07|1543.82|1543.32|741
1590137700000|2020-05-22 08:55:00|1547.07|1546.57|1548.57|1548.07|1549.57|1549.07|1547.07|1546.57|1064
1590138000000|2020-05-22 09:00:00|1548.82|1548.32|1548.57|1548.07|1549.57|1549.07|1548.32|1547.82|800
1590138300000|2020-05-22 09:05:00|1548.44|1547.94|1548.82|1548.32|1549.32|1548.82|1548.07|1547.57|686
1590138600000|2020-05-22 09:10:00|1548.94|1548.44|1549.32|1548.82|1549.57|1549.07|1548.32|1547.82|753
1590138900000|2020-05-22 09:15:00|1549.44|1548.94|1550.57|1550.07|1551.07|1550.57|1549.07|1548.57|776
1590139200000|2020-05-22 09:20:00|1550.82|1550.32|1548.57|1548.07|1551.44|1550.94|1548.44|1547.94|638
1590139500000|2020-05-22 09:25:00|1548.44|1547.94|1550.44|1549.94|1550.82|1550.32|1547.82|1547.32|805
1590139800000|2020-05-22 09:30:00|1550.57|1550.07|1549.32|1548.82|1550.82|1550.32|1549.07|1548.57|450
1590140100000|2020-05-22 09:35:00|1549.44|1548.94|1549.07|1548.57|1549.82|1549.32|1549.07|1548.57|449
1590140400000|2020-05-22 09:40:00|1548.94|1548.44|1548.57|1548.07|1549.94|1549.44|1548.32|1547.82|638
1590140700000|2020-05-22 09:45:00|1548.69|1548.19|1549.57|1549.07|1550.57|1550.07|1548.69|1548.19|485
1590141000000|2020-05-22 09:50:00|1549.69|1549.19|1548.32|1547.82|1549.82|1549.32|1547.57|1547.07|787
1590141300000|2020-05-22 09:55:00|1548.19|1547.69|1548.07|1547.57|1548.82|1548.32|1547.44|1546.94|579
1590141600000|2020-05-22 10:00:00|1548.19|1547.69|1548.32|1547.82|1549.82|1549.32|1548.07|1547.57|522
1590141900000|2020-05-22 10:05:00|1548.44|1547.94|1548.82|1548.32|1550.69|1550.19|1548.44|1547.94|543
1590142200000|2020-05-22 10:10:00|1548.94|1548.44|1551.32|1550.82|1551.32|1550.82|1548.82|1548.32|957
1590142500000|2020-05-22 10:15:00|1551.19|1550.69|1550.69|1550.19|1551.32|1550.82|1549.94|1549.44|678
1590142800000|2020-05-22 10:20:00|1550.82|1550.32|1549.82|1549.32|1550.82|1550.32|1549.32|1548.82|321
1590143100000|2020-05-22 10:25:00|1549.94|1549.44|1549.07|1548.57|1550.07|1549.57|1548.57|1548.07|491
1590143400000|2020-05-22 10:30:00|1548.94|1548.44|1550.57|1550.07|1550.57|1550.07|1548.94|1548.44|485
1590143700000|2020-05-22 10:35:00|1550.44|1549.94|1552.07|1551.57|1552.32|1551.82|1549.32|1548.82|752
1590144000000|2020-05-22 10:40:00|1552.19|1551.69|1551.32|1550.82|1552.57|1552.07|1550.57|1550.07|515
1590144300000|2020-05-22 10:45:00|1551.44|1550.94|1551.57|1551.07|1551.82|1551.32|1550.57|1550.07|521
1590144600000|2020-05-22 10:50:00|1551.44|1550.94|1551.07|1550.57|1551.94|1551.44|1550.44|1549.94|406
1590144900000|2020-05-22 10:55:00|1550.94|1550.44|1551.19|1550.69|1551.19|1550.69|1549.82|1549.32|363
1590145200000|2020-05-22 11:00:00|1551.32|1550.82|1550.82|1550.32|1552.82|1552.32|1550.57|1550.07|542
1590145500000|2020-05-22 11:05:00|1550.94|1550.44|1552.32|1551.82|1552.82|1552.32|1550.94|1550.44|384
1590145800000|2020-05-22 11:10:00|1552.44|1551.94|1554.32|1553.82|1554.57|1554.07|1552.07|1551.57|529
1590146100000|2020-05-22 11:15:00|1554.44|1553.94|1553.82|1553.32|1554.57|1554.07|1553.32|1552.82|432
1590146400000|2020-05-22 11:20:00|1553.57|1553.07|1553.32|1552.82|1553.94|1553.44|1553.07|1552.57|278
1590146700000|2020-05-22 11:25:00|1553.44|1552.94|1552.57|1552.07|1554.19|1553.69|1552.57|1552.07|319
1590147000000|2020-05-22 11:30:00|1552.69|1552.19|1553.07|1552.57|1554.32|1553.82|1552.57|1552.07|384
1590147300000|2020-05-22 11:35:00|1552.94|1552.44|1554.32|1553.82|1554.32|1553.82|1552.57|1552.07|463
1590147600000|2020-05-22 11:40:00|1554.36|1553.86|1555.11|1554.61|1556.48|1555.98|1554.11|1553.61|1148
1590147900000|2020-05-22 11:45:00|1555.36|1554.86|1556.36|1555.86|1556.36|1555.86|1554.36|1553.86|931
1590148200000|2020-05-22 11:50:00|1556.23|1555.73|1556.61|1556.11|1557.61|1557.11|1555.73|1555.23|982
1590148500000|2020-05-22 11:55:00|1556.73|1556.23|1557.11|1556.61|1557.73|1557.23|1556.36|1555.86|672
1590148800000|2020-05-22 12:00:00|1556.98|1556.48|1557.11|1556.61|1558.61|1558.11|1556.98|1556.48|1298
1590149100000|2020-05-22 12:05:00|1557.23|1556.73|1557.36|1556.86|1558.11|1557.61|1556.98|1556.48|808
1590149400000|2020-05-22 12:10:00|1557.48|1556.98|1559.36|1558.86|1560.61|1560.11|1557.11|1556.61|909
1590149700000|2020-05-22 12:15:00|1559.48|1558.98|1559.98|1559.48|1560.61|1560.11|1558.86|1558.36|414
1590150000000|2020-05-22 12:20:00|1559.86|1559.36|1557.11|1556.61|1560.11|1559.61|1556.86|1556.36|570
1590150300000|2020-05-22 12:25:00|1556.98|1556.48|1557.36|1556.86|1558.61|1558.11|1556.98|1556.48|771
1590150600000|2020-05-22 12:30:00|1557.23|1556.73|1557.11|1556.61|1558.11|1557.61|1555.86|1555.36|784
1590150900000|2020-05-22 12:35:00|1557.23|1556.73|1556.86|1556.36|1557.86|1557.36|1556.11|1555.61|445
1590151200000|2020-05-22 12:40:00|1556.98|1556.48|1558.36|1557.86|1558.73|1558.23|1556.98|1556.48|528
1590151500000|2020-05-22 12:45:00|1558.48|1557.98|1556.61|1556.11|1559.61|1559.11|1556.36|1555.86|1090
1590151800000|2020-05-22 12:50:00|1556.86|1556.36|1556.86|1556.36|1557.61|1557.11|1556.48|1555.98|433
1590152100000|2020-05-22 12:55:00|1556.98|1556.48|1557.61|1557.11|1558.11|1557.61|1556.86|1556.36|610
1590152400000|2020-05-22 13:00:00|1557.86|1557.36|1557.86|1557.36|1558.11|1557.61|1555.86|1555.36|1046
1590152700000|2020-05-22 13:05:00|1557.98|1557.48|1556.86|1556.36|1559.36|1558.86|1556.73|1556.23|1168
1590153000000|2020-05-22 13:10:00|1556.73|1556.23|1555.11|1554.61|1557.36|1556.86|1555.11|1554.61|679
1590153300000|2020-05-22 13:15:00|1555.36|1554.86|1552.86|1552.36|1555.86|1555.36|1552.86|1552.36|1226
1590153600000|2020-05-22 13:20:00|1552.98|1552.48|1554.23|1553.73|1554.36|1553.86|1552.86|1552.36|681
1590153900000|2020-05-22 13:25:00|1554.11|1553.61|1554.73|1554.23|1555.48|1554.98|1554.11|1553.61|400
1590154200000|2020-05-22 13:30:00|1554.86|1554.36|1551.61|1551.11|1555.11|1554.61|1550.86|1550.36|1422
1590154500000|2020-05-22 13:35:00|1551.48|1550.98|1550.86|1550.36|1552.11|1551.61|1549.86|1549.36|1190
1590154800000|2020-05-22 13:40:00|1550.73|1550.23|1550.86|1550.36|1551.61|1551.11|1549.73|1549.23|1567
1590155100000|2020-05-22 13:45:00|1550.61|1550.11|1554.61|1554.11|1555.36|1554.86|1550.36|1549.86|841
1590155400000|2020-05-22 13:50:00|1554.48|1553.98|1554.61|1554.11|1554.86|1554.36|1552.86|1552.36|764
1590155700000|2020-05-22 13:55:00|1554.73|1554.23|1557.86|1557.36|1558.36|1557.86|1554.61|1554.11|594
1590156000000|2020-05-22 14:00:00|1558.23|1557.73|1555.61|1555.11|1558.61|1558.11|1555.61|1555.11|914
1590156300000|2020-05-22 14:05:00|1555.36|1554.86|1554.36|1553.86|1555.36|1554.86|1554.36|1553.86|549
1590156600000|2020-05-22 14:10:00|1554.32|1553.82|1551.07|1550.57|1554.57|1554.07|1551.07|1550.57|916
1590156900000|2020-05-22 14:15:00|1550.94|1550.44|1552.82|1552.32|1553.82|1553.32|1550.82|1550.32|883
1590157200000|2020-05-22 14:20:00|1552.94|1552.44|1553.57|1553.07|1555.57|1555.07|1552.57|1552.07|552
1590157500000|2020-05-22 14:25:00|1553.44|1552.94|1556.32|1555.82|1556.32|1555.82|1553.07|1552.57|712
1590157800000|2020-05-22 14:30:00|1556.44|1555.94|1556.07|1555.57|1556.82|1556.32|1555.57|1555.07|779
1590158100000|2020-05-22 14:35:00|1555.94|1555.44|1556.82|1556.32|1556.82|1556.32|1555.07|1554.57|878
1590158400000|2020-05-22 14:40:00|1556.94|1556.44|1556.32|1555.82|1557.57|1557.07|1555.82|1555.32|828
1590158700000|2020-05-22 14:45:00|1556.44|1555.94|1554.82|1554.32|1557.57|1557.07|1554.57|1554.07|686
1590159000000|2020-05-22 14:50:00|1554.69|1554.19|1556.07|1555.57|1557.57|1557.07|1554.07|1553.57|1096
1590159300000|2020-05-22 14:55:00|1556.19|1555.69|1555.32|1554.82|1556.57|1556.07|1555.07|1554.57|778
1590159600000|2020-05-22 15:00:00|1555.07|1554.57|1555.94|1555.44|1556.57|1556.07|1552.94|1552.44|1218
1590159900000|2020-05-22 15:05:00|1555.82|1555.32|1556.07|1555.57|1556.82|1556.32|1555.32|1554.82|1108
1590160200000|2020-05-22 15:10:00|1555.82|1555.32|1556.82|1556.32|1558.07|1557.57|1555.44|1554.94|1677
1590160500000|2020-05-22 15:15:00|1556.94|1556.44|1559.19|1558.69|1559.32|1558.82|1556.82|1556.32|2041
1590160800000|2020-05-22 15:20:00|1559.07|1558.57|1554.76|1553.26|1559.07|1558.57|1553.82|1553.26|2221
1590161100000|2020-05-22 15:25:00|1554.74|1553.24|1557.48|1555.98|1557.98|1556.48|1554.17|1552.67|1019
1590161400000|2020-05-22 15:30:00|1557.62|1556.12|1556.52|1555.12|1557.92|1556.42|1555.52|1554.12|197
1590161700000|2020-05-22 15:35:00|1556.89|1555.49|1556.77|1555.37|1557.02|1555.62|1555.77|1554.37|62
1590162000000|2020-05-22 15:40:00|1557.02|1555.62|1557.02|1555.62|1557.02|1555.62|1556.77|1555.37|20
1590162300000|2020-05-22 15:45:00|1556.89|1555.49|1556.89|1555.49|1556.89|1555.49|1556.39|1554.99|2014
1590162600000|2020-05-22 15:50:00|1557.02|1555.62|1559.14|1557.74|1559.27|1557.87|1557.02|1555.62|2072
1590162900000|2020-05-22 15:55:00|1559.02|1557.62|1561.32|1559.82|1561.32|1559.87|1558.64|1557.24|157
1590163200000|2020-05-22 16:00:00|1561.33|1559.83|1562.27|1560.77|1562.82|1561.32|1561.3|1559.8|0
1590163500000|2020-05-22 16:05:00|1562.28|1560.78|1560.77|1559.27|1562.75|1561.25|1560.35|1558.85|0
1590163800000|2020-05-22 16:10:00|1560.78|1559.28|1559.38|1557.88|1561.02|1559.52|1558.89|1557.39|0
1590164100000|2020-05-22 16:15:00|1559.37|1557.87|1559.49|1557.99|1559.49|1557.99|1558.9|1557.4|0
1590164400000|2020-05-22 16:20:00|1559.5|1558|1560.87|1559.37|1560.88|1559.38|1559.46|1557.96|0
1590164700000|2020-05-22 16:25:00|1560.85|1559.35|1560.41|1558.91|1560.88|1559.38|1559.93|1558.43|0
1590165000000|2020-05-22 16:30:00|1560.43|1558.93|1561.44|1559.94|1561.45|1559.95|1560.41|1558.91|0
1590165300000|2020-05-22 16:35:00|1561.57|1560.07|1562.46|1560.96|1563.42|1561.92|1561.42|1559.92|0
1590165600000|2020-05-22 16:40:00|1562.45|1560.95|1562.96|1561.46|1562.97|1561.47|1562.43|1560.93|0
1590165900000|2020-05-22 16:45:00|1562.97|1561.47|1562.35|1560.85|1563.44|1561.94|1562.34|1560.84|0
1590166200000|2020-05-22 16:50:00|1562.37|1560.87|1562.35|1560.85|1562.82|1561.32|1561.87|1560.37|0
1590166500000|2020-05-22 16:55:00|1562.37|1560.87|1562.76|1561.26|1563.34|1561.84|1562.28|1560.78|0
1590166800000|2020-05-22 17:00:00|1562.78|1561.28|1562.57|1561.07|1563.35|1561.85|1562.52|1561.02|0
1590167100000|2020-05-22 17:05:00|1562.55|1561.05|1560.81|1559.31|1562.57|1561.07|1560.8|1559.3|0
1590167400000|2020-05-22 17:10:00|1560.8|1559.3|1560.78|1559.28|1561.29|1559.79|1560.32|1558.82|0
1590167700000|2020-05-22 17:15:00|1560.8|1559.3|1560.43|1558.93|1561.32|1559.82|1560.41|1558.91|0
1590168000000|2020-05-22 17:20:00|1560.44|1558.94|1561.48|1559.98|1561.48|1559.98|1560.41|1558.91|0
1590168300000|2020-05-22 17:25:00|1561.46|1559.96|1560.68|1559.18|1561.51|1560.01|1560.64|1559.14|0
1590168600000|2020-05-22 17:30:00|1560.67|1559.17|1560.55|1559.05|1561.16|1559.66|1560.52|1559.02|0
1590168900000|2020-05-22 17:35:00|1560.54|1559.04|1560.06|1558.56|1560.58|1559.08|1559.59|1558.09|0
1590169200000|2020-05-22 17:40:00|1560.07|1558.57|1560.09|1558.59|1560.1|1558.6|1559.58|1558.08|0
1590169500000|2020-05-22 17:45:00|1560.1|1558.6|1560.03|1558.53|1560.58|1559.08|1560.03|1558.53|0
1590169800000|2020-05-22 17:50:00|1560.04|1558.54|1559.52|1558.02|1560.06|1558.56|1559.5|1558|0
1590170100000|2020-05-22 17:55:00|1559.53|1558.03|1560.6|1559.1|1561.08|1559.58|1559.53|1558.03|0
1590170400000|2020-05-22 18:00:00|1560.61|1559.11|1562.24|1560.74|1562.24|1560.74|1560.58|1559.08|0
1590170700000|2020-05-22 18:05:00|1562.26|1560.76|1562.65|1561.15|1562.67|1561.17|1562.11|1560.61|0
1590171000000|2020-05-22 18:10:00|1562.64|1561.14|1562.57|1561.07|1563.08|1561.58|1562.12|1560.62|0
1590171300000|2020-05-22 18:15:00|1562.55|1561.05|1562.07|1560.57|1562.58|1561.08|1562.07|1560.57|0
1590171600000|2020-05-22 18:20:00|1562.09|1560.59|1562.05|1560.55|1562.09|1560.59|1561.57|1560.07|0
1590171900000|2020-05-22 18:25:00|1562.06|1560.56|1562.53|1561.03|1562.56|1561.06|1562.03|1560.53|0
1590172200000|2020-05-22 18:30:00|1562.54|1561.04|1563.05|1561.55|1563.05|1561.55|1562.5|1561|0
1590172500000|2020-05-22 18:35:00|1563.04|1561.54|1563.45|1561.95|1563.53|1562.03|1562.53|1561.03|0
1590172800000|2020-05-22 18:40:00|1563.43|1561.93|1561.41|1559.91|1563.43|1561.93|1560.95|1559.45|0
1590173100000|2020-05-22 18:45:00|1561.43|1559.93|1561.83|1560.33|1561.89|1560.39|1560.9|1559.4|0
1590173400000|2020-05-22 18:50:00|1561.82|1560.32|1561.31|1559.81|1561.83|1560.33|1560.83|1559.33|0
1590173700000|2020-05-22 18:55:00|1561.29|1559.79|1562.3|1560.8|1562.31|1560.81|1561.29|1559.79|0
1590174000000|2020-05-22 19:00:00|1562.28|1560.78|1562.28|1560.78|1562.29|1560.79|1561.28|1559.78|0
1590174300000|2020-05-22 19:05:00|1562.26|1560.76|1563.28|1561.78|1563.28|1561.78|1562.25|1560.75|0
1590174600000|2020-05-22 19:10:00|1563.27|1561.77|1562.25|1560.75|1563.27|1561.77|1562.25|1560.75|0
1590174900000|2020-05-22 19:15:00|1562.26|1560.76|1561.22|1559.72|1562.28|1560.78|1561.2|1559.7|0
1590175200000|2020-05-22 19:20:00|1561.23|1559.73|1559.98|1558.48|1561.73|1560.23|1559.38|1557.88|0
1590175500000|2020-05-22 19:25:00|1560|1558.5|1560|1558.5|1560.43|1558.93|1559.4|1557.9|0
1590175800000|2020-05-22 19:30:00|1559.98|1558.48|1561.27|1559.77|1561.83|1560.33|1559.94|1558.44|0
1590176100000|2020-05-22 19:35:00|1561.29|1559.79|1561.24|1559.74|1561.74|1560.24|1560.75|1559.25|0
1590176400000|2020-05-22 19:40:00|1561.23|1559.73|1561.2|1559.7|1561.26|1559.76|1559.32|1557.82|0
1590176700000|2020-05-22 19:45:00|1561.21|1559.71|1561.63|1560.13|1561.86|1560.36|1561.2|1559.7|0
1590177000000|2020-05-22 19:50:00|1561.66|1560.16|1562.38|1560.88|1562.41|1560.91|1560.49|1558.99|0
1590177300000|2020-05-22 19:55:00|1562.35|1560.85|1562.58|1561.08|1563.38|1561.88|1561.38|1559.88|0
1590177600000|2020-05-22 20:00:00|1562.6|1561.1|1563.51|1562.01|1564.15|1562.65|1562.3|1560.8|0
1590177900000|2020-05-22 20:05:00|1563.53|1562.03|1563.72|1562.22|1563.88|1562.38|1563.44|1561.94|0
1590178200000|2020-05-22 20:10:00|1563.7|1562.2|1563.81|1562.31|1563.96|1562.46|1562.98|1561.48|0
1590178500000|2020-05-22 20:15:00|1563.85|1562.35|1563.85|1562.35|1564.13|1562.63|1563.77|1562.27|0
1590178800000|2020-05-22 20:20:00|1563.93|1562.43|1563.81|1562.31|1563.97|1562.47|1563.61|1562.11|0
1590179100000|2020-05-22 20:25:00|1563.85|1562.35|1563.66|1562.16|1563.89|1562.39|1563.62|1562.12|0
1590179400000|2020-05-22 20:30:00|1563.64|1562.14|1564.4|1562.9|1564.64|1563.14|1563.48|1561.98|0
1590179700000|2020-05-22 20:35:00|1564.38|1562.88|1564.84|1563.34|1565.08|1563.58|1564.3|1562.8|0
1590180000000|2020-05-22 20:40:00|1564.86|1563.36|1564.13|1562.63|1565.08|1563.58|1564.03|1562.53|0
1590180300000|2020-05-22 20:45:00|1564.15|1562.65|1563.98|1562.48|1564.42|1562.92|1563.98|1562.48|0
1590180600000|2020-05-22 20:50:00|1564|1562.5|1564.08|1562.58|1564.08|1562.58|1563.78|1562.28|0
1590180900000|2020-05-22 20:55:00|1564.06|1562.56|1564.09|1562.59|1564.41|1562.91|1563.97|1562.47|0
1590357600000|2020-05-24 22:00:00|1562.62|1561.12|1561.7|1560.2|1562.72|1561.22|1561.53|1560.03|0
1590357900000|2020-05-24 22:05:00|1561.71|1560.21|1561.75|1560.25|1561.9|1560.4|1561.36|1559.86|0
1590358200000|2020-05-24 22:10:00|1561.76|1560.26|1561.9|1560.4|1562.24|1560.74|1561.46|1559.96|0
1590358500000|2020-05-24 22:15:00|1561.88|1560.38|1564.65|1563.15|1565.39|1563.89|1561.8|1560.3|0
1590358800000|2020-05-24 22:20:00|1564.67|1563.17|1564.51|1563.01|1564.75|1563.25|1564.1|1562.6|0
1590359100000|2020-05-24 22:25:00|1564.5|1563|1564.97|1563.47|1565.09|1563.59|1564.31|1562.81|0
1590359400000|2020-05-24 22:30:00|1564.98|1563.48|1564.33|1562.83|1565.12|1563.62|1564.17|1562.67|0
1590359700000|2020-05-24 22:35:00|1564.38|1562.88|1564.67|1563.17|1564.87|1563.37|1564.22|1562.72|0
1590360000000|2020-05-24 22:40:00|1564.69|1563.19|1567.09|1565.59|1567.29|1565.79|1564.69|1563.19|0
1590360300000|2020-05-24 22:45:00|1567.08|1565.58|1568.18|1566.68|1568.62|1567.12|1566.99|1565.49|0
1590360600000|2020-05-24 22:50:00|1568.17|1566.67|1568.32|1566.82|1569.1|1567.6|1568.08|1566.58|0
1590360900000|2020-05-24 22:55:00|1568.31|1566.81|1568.15|1566.65|1568.47|1566.97|1567.71|1566.21|0
1590361200000|2020-05-24 23:00:00|1568.13|1566.63|1568.22|1566.72|1568.27|1566.77|1567.73|1566.23|0
1590361500000|2020-05-24 23:05:00|1568.23|1566.73|1567.61|1566.11|1568.27|1566.77|1567.27|1565.77|0
1590361800000|2020-05-24 23:10:00|1567.63|1566.13|1567.16|1565.66|1567.81|1566.31|1567.16|1565.66|0
1590362100000|2020-05-24 23:15:00|1567.15|1565.65|1566.41|1564.91|1567.31|1565.81|1566.31|1564.81|0
1590362400000|2020-05-24 23:20:00|1566.4|1564.9|1566.8|1565.3|1567.19|1565.69|1566.21|1564.71|0
1590362700000|2020-05-24 23:25:00|1566.81|1565.31|1567.35|1565.85|1567.63|1566.13|1566.55|1565.05|0
1590363000000|2020-05-24 23:30:00|1567.39|1565.89|1566.85|1565.35|1567.63|1566.13|1566.46|1564.96|0
1590363300000|2020-05-24 23:35:00|1566.84|1565.34|1566.7|1565.2|1567.09|1565.59|1566.65|1565.15|0
1590363600000|2020-05-24 23:40:00|1566.69|1565.19|1567.19|1565.69|1567.29|1565.79|1566.65|1565.15|0
1590363900000|2020-05-24 23:45:00|1567.2|1565.7|1567.93|1566.43|1568.07|1566.57|1567.2|1565.7|0
1590364200000|2020-05-24 23:50:00|1567.91|1566.41|1568.81|1567.31|1569.25|1567.75|1567.83|1566.33|0
1590364500000|2020-05-24 23:55:00|1568.79|1567.29|1568.27|1566.77|1568.79|1567.29|1568.17|1566.67|0
1590364800000|2020-05-25 00:00:00|1568.29|1566.79|1567.93|1566.43|1568.91|1567.41|1567.24|1565.74|0
1590365100000|2020-05-25 00:05:00|1567.91|1566.41|1567.53|1566.03|1568.27|1566.77|1567.19|1565.69|0
1590365400000|2020-05-25 00:10:00|1567.49|1565.99|1566.89|1565.39|1567.49|1565.99|1566.4|1564.9|0
1590365700000|2020-05-25 00:15:00|1566.87|1565.37|1566.44|1564.94|1568.67|1567.17|1566|1564.5|0
1590366000000|2020-05-25 00:20:00|1566.42|1564.92|1566.02|1564.52|1566.91|1565.41|1565.49|1563.99|0
1590366300000|2020-05-25 00:25:00|1566|1564.5|1565.03|1563.53|1566.46|1564.96|1564.78|1563.28|0
1590366600000|2020-05-25 00:30:00|1565.04|1563.54|1565.39|1563.89|1565.96|1564.46|1564.53|1563.03|0
1590366900000|2020-05-25 00:35:00|1565.4|1563.9|1565.42|1563.92|1565.45|1563.95|1564.46|1562.96|0
1590367200000|2020-05-25 00:40:00|1565.41|1563.91|1564.74|1563.24|1565.41|1563.91|1563.99|1562.49|0
1590367500000|2020-05-25 00:45:00|1564.8|1563.3|1565.43|1563.93|1565.49|1563.99|1564.8|1563.3|0
1590367800000|2020-05-25 00:50:00|1565.44|1563.94|1564.7|1563.2|1565.45|1563.95|1564.46|1562.96|0
1590368100000|2020-05-25 00:55:00|1564.71|1563.21|1564.46|1562.96|1564.94|1563.44|1563.98|1562.48|0
1590368400000|2020-05-25 01:00:00|1564.45|1562.95|1563.45|1561.95|1565.4|1563.9|1563.44|1561.94|0
1590368700000|2020-05-25 01:05:00|1563.44|1561.94|1562.95|1561.45|1563.45|1561.95|1562.04|1560.54|0
1590369000000|2020-05-25 01:10:00|1562.96|1561.46|1561.26|1559.76|1562.97|1561.47|1561.01|1559.51|0
1590369300000|2020-05-25 01:15:00|1561.32|1559.82|1562.07|1560.57|1562.52|1561.02|1561.29|1559.79|0
1590369600000|2020-05-25 01:20:00|1562.06|1560.56|1562.94|1561.44|1562.97|1561.47|1561.06|1559.56|0
1590369900000|2020-05-25 01:25:00|1562.95|1561.45|1562.55|1561.05|1563.43|1561.93|1562.07|1560.57|0
1590370200000|2020-05-25 01:30:00|1562.56|1561.06|1560.6|1559.1|1562.56|1561.06|1559.87|1558.37|0
1590370500000|2020-05-25 01:35:00|1560.61|1559.11|1561.13|1559.63|1561.13|1559.63|1560.13|1558.63|0
1590370800000|2020-05-25 01:40:00|1561.27|1559.77|1562.58|1561.08|1562.98|1561.48|1560.89|1559.39|0
1590371100000|2020-05-25 01:45:00|1562.6|1561.1|1564.49|1562.99|1564.52|1563.02|1562.58|1561.08|0
1590371400000|2020-05-25 01:50:00|1564.5|1563|1564.98|1563.48|1565.46|1563.96|1564.02|1562.52|0
1590371700000|2020-05-25 01:55:00|1564.99|1563.49|1565.5|1564|1565.5|1564|1564.03|1562.53|0
1590372000000|2020-05-25 02:00:00|1565.52|1564.02|1564.57|1563.07|1565.53|1564.03|1564.55|1563.05|0
1590372300000|2020-05-25 02:05:00|1564.58|1563.08|1564.13|1562.63|1565.04|1563.54|1564.09|1562.59|0
1590372600000|2020-05-25 02:10:00|1564.15|1562.65|1563.65|1562.15|1565.03|1563.53|1563.65|1562.15|0
1590372900000|2020-05-25 02:15:00|1563.62|1562.12|1565.57|1564.07|1565.6|1564.1|1563.17|1561.67|0
1590373200000|2020-05-25 02:20:00|1565.56|1564.06|1564.15|1562.65|1565.59|1564.09|1563.65|1562.15|0
1590373500000|2020-05-25 02:25:00|1564.14|1562.64|1564.13|1562.63|1565.09|1563.59|1564.13|1562.63|0
1590373800000|2020-05-25 02:30:00|1564.14|1562.64|1563.62|1562.12|1564.15|1562.65|1563.17|1561.67|0
1590374100000|2020-05-25 02:35:00|1563.19|1561.69|1562.72|1561.22|1563.64|1562.14|1561.98|1560.48|0
1590374400000|2020-05-25 02:40:00|1562.59|1561.09|1562.26|1560.76|1562.74|1561.24|1561.76|1560.26|0
1590374700000|2020-05-25 02:45:00|1562.27|1560.77|1561.34|1559.84|1562.75|1561.25|1561.33|1559.83|0
1590375000000|2020-05-25 02:50:00|1561.36|1559.86|1562.35|1560.85|1562.57|1561.07|1561.34|1559.84|0
1590375300000|2020-05-25 02:55:00|1562.36|1560.86|1562.09|1560.59|1562.36|1560.86|1561.85|1560.35|0
1590375600000|2020-05-25 03:00:00|1562.15|1560.65|1562.69|1561.19|1562.84|1561.34|1562.07|1560.57|0
1590375900000|2020-05-25 03:05:00|1562.84|1561.34|1563.28|1561.78|1563.77|1562.27|1562.84|1561.34|0
1590376200000|2020-05-25 03:10:00|1563.35|1561.85|1563.92|1562.42|1564.15|1562.65|1563.23|1561.73|0
1590376500000|2020-05-25 03:15:00|1563.91|1562.41|1562.63|1561.13|1564.15|1562.65|1562.62|1561.12|0
1590376800000|2020-05-25 03:20:00|1562.65|1561.15|1563.17|1561.67|1563.62|1562.12|1562.2|1560.7|0
1590377100000|2020-05-25 03:25:00|1563.18|1561.68|1562.74|1561.24|1563.64|1562.14|1562.71|1561.21|0
1590377400000|2020-05-25 03:30:00|1562.75|1561.25|1562.71|1561.21|1563.2|1561.7|1562.24|1560.74|0
1590377700000|2020-05-25 03:35:00|1562.64|1561.14|1562.25|1560.75|1562.73|1561.23|1561.76|1560.26|0
1590378000000|2020-05-25 03:40:00|1562.26|1560.76|1562.27|1560.77|1562.72|1561.22|1562.23|1560.73|0
1590378300000|2020-05-25 03:45:00|1562.28|1560.78|1563.19|1561.69|1563.25|1561.75|1562.28|1560.78|0
1590378600000|2020-05-25 03:50:00|1563.18|1561.68|1562.71|1561.21|1563.43|1561.93|1562.26|1560.76|0
1590378900000|2020-05-25 03:55:00|1562.7|1561.2|1563.16|1561.66|1563.17|1561.67|1562.23|1560.73|0
1590379200000|2020-05-25 04:00:00|1563.17|1561.67|1563.66|1562.16|1564.12|1562.62|1563.15|1561.65|0
1590379500000|2020-05-25 04:05:00|1563.67|1562.17|1564.17|1562.67|1564.17|1562.67|1563.66|1562.16|0
1590379800000|2020-05-25 04:10:00|1564.18|1562.68|1564.15|1562.65|1564.62|1563.12|1564.15|1562.65|0
1590380100000|2020-05-25 04:15:00|1564.17|1562.67|1564.6|1563.1|1564.82|1563.32|1564.14|1562.64|0
1590380400000|2020-05-25 04:20:00|1564.59|1563.09|1564.6|1563.1|1564.62|1563.12|1564.59|1563.09|0
1590380700000|2020-05-25 04:25:00|1564.65|1563.15|1564.65|1563.15|1565.08|1563.58|1564.62|1563.12|0
1590381000000|2020-05-25 04:30:00|1564.63|1563.13|1565.09|1563.59|1565.1|1563.6|1564.62|1563.12|0
1590381300000|2020-05-25 04:35:00|1565.07|1563.57|1564.19|1562.69|1565.08|1563.58|1564.17|1562.67|0
1590381600000|2020-05-25 04:40:00|1564.2|1562.7|1563.72|1562.22|1564.2|1562.7|1563.67|1562.17|0
1590381900000|2020-05-25 04:45:00|1563.73|1562.23|1564.16|1562.66|1564.18|1562.68|1563.68|1562.18|0
1590382200000|2020-05-25 04:50:00|1564.17|1562.67|1563.68|1562.18|1564.19|1562.69|1563.68|1562.18|0
1590382500000|2020-05-25 04:55:00|1563.67|1562.17|1564.12|1562.62|1564.15|1562.65|1563.64|1562.14|0
1590382800000|2020-05-25 05:00:00|1564.11|1562.61|1565.1|1563.6|1565.56|1564.06|1564.11|1562.61|0
1590383100000|2020-05-25 05:05:00|1565.08|1563.58|1565.07|1563.57|1565.53|1564.03|1565.04|1563.54|0
1590383400000|2020-05-25 05:10:00|1565.05|1563.55|1565.08|1563.58|1565.56|1564.06|1565.05|1563.55|0
1590383700000|2020-05-25 05:15:00|1565.1|1563.6|1565.3|1563.8|1565.84|1564.34|1564.89|1563.39|0
1590384000000|2020-05-25 05:20:00|1565.31|1563.81|1566.62|1565.12|1566.64|1565.14|1565.3|1563.8|0
1590384300000|2020-05-25 05:25:00|1566.61|1565.11|1567.07|1565.57|1567.07|1565.57|1566.16|1564.66|0
1590384600000|2020-05-25 05:30:00|1567.08|1565.58|1566.52|1565.02|1567.18|1565.68|1566.08|1564.58|0
1590384900000|2020-05-25 05:35:00|1566.54|1565.04|1565.1|1563.6|1566.54|1565.04|1565.1|1563.6|0
1590385200000|2020-05-25 05:40:00|1565.08|1563.58|1565.36|1563.86|1565.37|1563.87|1564.44|1562.94|0
1590385500000|2020-05-25 05:45:00|1565.34|1563.84|1565.31|1563.81|1565.79|1564.29|1564.88|1563.38|0
1590385800000|2020-05-25 05:50:00|1565.33|1563.83|1565.77|1564.27|1565.78|1564.28|1565.31|1563.81|0
1590386100000|2020-05-25 05:55:00|1565.78|1564.28|1566.27|1564.77|1566.73|1565.23|1564.91|1563.41|0
1590386400000|2020-05-25 06:00:00|1565.85|1564.35|1568.12|1566.62|1568.13|1566.63|1565.43|1563.93|0
1590386700000|2020-05-25 06:05:00|1568.11|1566.61|1567.22|1565.72|1568.56|1567.06|1566.73|1565.23|0
1590387000000|2020-05-25 06:10:00|1567.21|1565.71|1568.6|1567.1|1569.05|1567.55|1566.51|1565.01|0
1590387300000|2020-05-25 06:15:00|1568.61|1567.11|1569.05|1567.55|1569.5|1568|1568.57|1567.07|0
1590387600000|2020-05-25 06:20:00|1569.06|1567.56|1568.52|1567.02|1569.08|1567.58|1568.07|1566.57|0
1590387900000|2020-05-25 06:25:00|1568.66|1567.16|1568.54|1567.04|1568.97|1567.47|1568.05|1566.55|0
1590388200000|2020-05-25 06:30:00|1568.53|1567.03|1572.39|1570.99|1572.77|1571.37|1568.52|1567.02|59
1590388500000|2020-05-25 06:35:00|1572.52|1571.12|1572.64|1571.24|1573.14|1571.74|1571.77|1570.37|29
1590388800000|2020-05-25 06:40:00|1572.77|1571.37|1572.52|1571.12|1573.27|1571.87|1572.39|1570.99|16
1590389100000|2020-05-25 06:45:00|1572.39|1570.99|1571.52|1570.12|1573.02|1571.62|1571.52|1570.12|48
1590389400000|2020-05-25 06:50:00|1571.39|1569.99|1571.89|1570.49|1571.89|1570.49|1570.77|1569.37|30
1590389700000|2020-05-25 06:55:00|1571.94|1570.44|1571.13|1569.63|1571.94|1570.44|1570.69|1569.19|0
1590390000000|2020-05-25 07:00:00|1571|1569.5|1569.44|1568.94|1572.44|1571.94|1567.69|1567.19|1989
1590390300000|2020-05-25 07:05:00|1569.32|1568.82|1567.32|1566.82|1569.82|1569.32|1566.32|1565.82|1495
1590390600000|2020-05-25 07:10:00|1567.44|1566.94|1569.07|1568.57|1569.82|1569.32|1566.82|1566.32|1016
1590390900000|2020-05-25 07:15:00|1569.19|1568.69|1567.07|1566.57|1570.19|1569.69|1565.07|1564.57|1242
1590391200000|2020-05-25 07:20:00|1566.94|1566.44|1566.82|1566.32|1568.57|1568.07|1565.82|1565.32|709
1590391500000|2020-05-25 07:25:00|1567.07|1566.57|1567.32|1566.82|1568.07|1567.57|1566.19|1565.69|471
1590391800000|2020-05-25 07:30:00|1567.19|1566.69|1566.69|1566.19|1568.19|1567.69|1564.82|1564.32|845
1590392100000|2020-05-25 07:35:00|1566.57|1566.07|1569.82|1569.32|1570.07|1569.57|1566.32|1565.82|580
1590392400000|2020-05-25 07:40:00|1569.66|1569.16|1569.41|1568.91|1570.41|1569.91|1569.16|1568.66|358
1590392700000|2020-05-25 07:45:00|1569.28|1568.78|1566.91|1566.41|1569.41|1568.91|1566.66|1566.16|747
1590393000000|2020-05-25 07:50:00|1567.16|1566.66|1570.66|1570.16|1571.16|1570.66|1566.78|1566.28|778
1590393300000|2020-05-25 07:55:00|1570.41|1569.91|1571.66|1571.16|1572.53|1572.03|1569.91|1569.41|612
1590393600000|2020-05-25 08:00:00|1571.91|1571.41|1570.16|1569.66|1572.91|1572.41|1570.16|1569.66|714
1590393900000|2020-05-25 08:05:00|1570.03|1569.53|1570.16|1569.66|1570.91|1570.41|1569.66|1569.16|730
1590394200000|2020-05-25 08:10:00|1570.28|1569.78|1569.66|1569.16|1570.41|1569.91|1568.91|1568.41|474
1590394500000|2020-05-25 08:15:00|1569.78|1569.28|1570.03|1569.53|1571.66|1571.16|1569.41|1568.91|516
1590394800000|2020-05-25 08:20:00|1570.16|1569.66|1568.66|1568.16|1570.16|1569.66|1568.16|1567.66|277
1590395100000|2020-05-25 08:25:00|1568.78|1568.28|1568.16|1567.66|1569.03|1568.53|1567.41|1566.91|468
1590395400000|2020-05-25 08:30:00|1568.28|1567.78|1567.91|1567.41|1568.91|1568.41|1567.66|1567.16|439
1590395700000|2020-05-25 08:35:00|1568.03|1567.53|1568.91|1568.41|1568.91|1568.41|1567.41|1566.91|421
1590396000000|2020-05-25 08:40:00|1569.03|1568.53|1570.91|1570.41|1571.16|1570.66|1568.53|1568.03|870
1590396300000|2020-05-25 08:45:00|1571.03|1570.53|1573.41|1572.91|1574.41|1573.91|1570.91|1570.41|1490
1590396600000|2020-05-25 08:50:00|1573.28|1572.78|1571.91|1571.41|1574.16|1573.66|1571.41|1570.91|588
1590396900000|2020-05-25 08:55:00|1572.03|1571.53|1572.66|1572.16|1572.78|1572.28|1571.66|1571.16|345
1590397200000|2020-05-25 09:00:00|1572.78|1572.28|1573.41|1572.91|1573.78|1573.28|1572.53|1572.03|396
1590397500000|2020-05-25 09:05:00|1573.28|1572.78|1572.41|1571.91|1573.53|1573.03|1572.03|1571.53|226
1590397800000|2020-05-25 09:10:00|1572.28|1571.78|1572.16|1571.66|1572.41|1571.91|1571.91|1571.41|191
1590398100000|2020-05-25 09:15:00|1572.28|1571.78|1571.16|1570.66|1572.41|1571.91|1571.16|1570.66|244
1590398400000|2020-05-25 09:20:00|1571.03|1570.53|1571.66|1571.16|1571.66|1571.16|1570.53|1570.03|201
1590398700000|2020-05-25 09:25:00|1571.78|1571.28|1572.91|1572.41|1573.16|1572.66|1571.41|1570.91|212
1590399000000|2020-05-25 09:30:00|1572.78|1572.28|1572.41|1571.91|1573.16|1572.66|1572.16|1571.66|327
1590399300000|2020-05-25 09:35:00|1572.28|1571.78|1573.03|1572.53|1573.41|1572.91|1572.28|1571.78|308
1590399600000|2020-05-25 09:40:00|1573.16|1572.66|1572.91|1572.41|1574.41|1573.91|1572.91|1572.41|368
1590399900000|2020-05-25 09:45:00|1573.03|1572.53|1573.16|1572.66|1573.66|1573.16|1572.66|1572.16|374
1590400200000|2020-05-25 09:50:00|1573.03|1572.53|1572.16|1571.66|1573.28|1572.78|1571.91|1571.41|384
1590400500000|2020-05-25 09:55:00|1572.03|1571.53|1573.53|1573.03|1574.16|1573.66|1571.91|1571.41|502
1590400800000|2020-05-25 10:00:00|1573.66|1573.16|1571.91|1571.41|1574.03|1573.53|1571.66|1571.16|290
1590401100000|2020-05-25 10:05:00|1572.03|1571.53|1570.16|1569.66|1572.28|1571.78|1570.16|1569.66|252
1590401400000|2020-05-25 10:10:00|1570.28|1569.78|1571.41|1570.91|1571.66|1571.16|1570.16|1569.66|289
1590401700000|2020-05-25 10:15:00|1571.53|1571.03|1572.28|1571.78|1573.16|1572.66|1571.53|1571.03|823
1590402000000|2020-05-25 10:20:00|1572.41|1571.91|1571.91|1571.41|1572.66|1572.16|1571.03|1570.53|348
1590402300000|2020-05-25 10:25:00|1571.78|1571.28|1570.91|1570.41|1571.78|1571.28|1570.91|1570.41|179
1590402600000|2020-05-25 10:30:00|1571.03|1570.53|1572.16|1571.66|1572.41|1571.91|1570.91|1570.41|355
1590402900000|2020-05-25 10:35:00|1572.28|1571.78|1572.28|1571.78|1572.91|1572.41|1571.66|1571.16|136
1590403200000|2020-05-25 10:40:00|1572.41|1571.91|1573.16|1572.66|1573.41|1572.91|1572.28|1571.78|156
1590403500000|2020-05-25 10:45:00|1573.28|1572.78|1574.28|1573.78|1574.53|1574.03|1573.16|1572.66|330
1590403800000|2020-05-25 10:50:00|1574.41|1573.91|1574.41|1573.91|1574.91|1574.41|1574.16|1573.66|592
1590404100000|2020-05-25 10:55:00|1574.28|1573.78|1573.91|1573.41|1574.66|1574.16|1573.41|1572.91|727
1590404400000|2020-05-25 11:00:00|1574.03|1573.53|1572.66|1572.16|1574.03|1573.53|1572.66|1572.16|320
1590404700000|2020-05-25 11:05:00|1572.78|1572.28|1572.41|1571.91|1573.16|1572.66|1572.41|1571.91|248
1590405000000|2020-05-25 11:10:00|1572.53|1572.03|1573.03|1572.53|1573.03|1572.53|1572.28|1571.78|154
1590405300000|2020-05-25 11:15:00|1573.16|1572.66|1573.28|1572.78|1573.41|1572.91|1572.91|1572.41|123
1590405600000|2020-05-25 11:20:00|1573.16|1572.66|1572.03|1571.53|1573.41|1572.91|1572.03|1571.53|340
1590405900000|2020-05-25 11:25:00|1571.91|1571.41|1572.91|1572.41|1573.16|1572.66|1571.78|1571.28|281
1590406200000|2020-05-25 11:30:00|1573.03|1572.53|1572.41|1571.91|1573.16|1572.66|1572.16|1571.66|208
1590406500000|2020-05-25 11:35:00|1572.28|1571.78|1571.91|1571.41|1573.16|1572.66|1571.91|1571.41|320
1590406800000|2020-05-25 11:40:00|1571.78|1571.28|1572.91|1572.41|1573.28|1572.78|1571.66|1571.16|311
1590407100000|2020-05-25 11:45:00|1573.03|1572.53|1573.66|1573.16|1573.66|1573.16|1572.66|1572.16|355
1590407400000|2020-05-25 11:50:00|1573.78|1573.28|1573.78|1573.28|1574.41|1573.91|1573.66|1573.16|237
1590407700000|2020-05-25 11:55:00|1573.66|1573.16|1573.66|1573.16|1573.66|1573.16|1573.16|1572.66|173
1590408000000|2020-05-25 12:00:00|1573.53|1573.03|1575.16|1574.66|1575.16|1574.66|1573.41|1572.91|405
1590408300000|2020-05-25 12:05:00|1575.03|1574.53|1575.41|1574.91|1576.03|1575.53|1574.91|1574.41|419
1590408600000|2020-05-25 12:10:00|1575.53|1575.03|1575.13|1574.63|1575.66|1575.16|1574.91|1574.41|258
1590408900000|2020-05-25 12:15:00|1575.25|1574.75|1576.13|1575.63|1576.25|1575.75|1574.75|1574.25|267
1590409200000|2020-05-25 12:20:00|1576|1575.5|1576.88|1576.38|1576.88|1576.38|1576|1575.5|310
1590409500000|2020-05-25 12:25:00|1576.75|1576.25|1577.88|1577.38|1578|1577.5|1576.63|1576.13|293
1590409800000|2020-05-25 12:30:00|1578|1577.5|1579.13|1578.63|1579.13|1578.63|1577.63|1577.13|262
1590410100000|2020-05-25 12:35:00|1579.25|1578.75|1580.38|1579.88|1580.5|1580|1579.13|1578.63|435
1590410400000|2020-05-25 12:40:00|1580.5|1580|1581.13|1580.63|1581.75|1581.25|1580.38|1579.88|609
1590410700000|2020-05-25 12:45:00|1581|1580.5|1579.5|1579|1581.13|1580.63|1579.13|1578.63|390
1590411000000|2020-05-25 12:50:00|1579.63|1579.13|1581.63|1581.13|1581.88|1581.38|1579.5|1579|271
1590411300000|2020-05-25 12:55:00|1581.75|1581.25|1581.88|1581.38|1582|1581.5|1581.38|1580.88|400
1590411600000|2020-05-25 13:00:00|1581.75|1581.25|1580.88|1580.38|1582.38|1581.88|1580.63|1580.13|431
1590411900000|2020-05-25 13:05:00|1580.75|1580.25|1580.25|1579.75|1581|1580.5|1580.13|1579.63|359
1590412200000|2020-05-25 13:10:00|1580.38|1579.88|1581.13|1580.63|1581.38|1580.88|1579.88|1579.38|266
1590412500000|2020-05-25 13:15:00|1581|1580.5|1581.13|1580.63|1581.25|1580.75|1580.38|1579.88|200
1590412800000|2020-05-25 13:20:00|1581.25|1580.75|1581.38|1580.88|1581.63|1581.13|1580.88|1580.38|774
1590413100000|2020-05-25 13:25:00|1581.63|1581.13|1584|1583.5|1584|1583.5|1581.63|1581.13|873
1590413400000|2020-05-25 13:30:00|1583.88|1583.38|1582.63|1582.13|1583.88|1583.38|1582.38|1581.88|772
1590413700000|2020-05-25 13:35:00|1582.75|1582.25|1582.75|1582.25|1583.63|1583.13|1581.88|1581.38|427
1590414000000|2020-05-25 13:40:00|1582.88|1582.38|1583.13|1582.63|1584.25|1583.75|1582.88|1582.38|1040
1590414300000|2020-05-25 13:45:00|1583|1582.5|1585.38|1584.88|1585.38|1584.88|1582.88|1582.38|770
1590414600000|2020-05-25 13:50:00|1585.63|1585.13|1587.63|1587.13|1588.88|1588.38|1585.63|1585.13|1023
1590414900000|2020-05-25 13:55:00|1587.75|1587.25|1591.75|1591.25|1592.38|1591.88|1587.63|1587.13|2410
1590415200000|2020-05-25 14:00:00|1591.63|1591.13|1587.5|1587|1591.63|1591.13|1586.63|1586.13|1481
1590415500000|2020-05-25 14:05:00|1587.38|1586.88|1586.13|1585.63|1587.63|1587.13|1585.38|1584.88|675
1590415800000|2020-05-25 14:10:00|1586.17|1585.67|1587.29|1586.79|1587.42|1586.92|1586.17|1585.67|639
1590416100000|2020-05-25 14:15:00|1587.42|1586.92|1587.67|1587.17|1588.04|1587.54|1587.17|1586.67|675
1590416400000|2020-05-25 14:20:00|1587.54|1587.04|1586.67|1586.17|1588.17|1587.67|1586.67|1586.17|494
1590416700000|2020-05-25 14:25:00|1586.79|1586.29|1587.67|1587.17|1587.92|1587.42|1586.67|1586.17|400
1590417000000|2020-05-25 14:30:00|1587.79|1587.29|1588.17|1587.67|1588.67|1588.17|1586.92|1586.42|714
1590417300000|2020-05-25 14:35:00|1588.29|1587.79|1587.92|1587.42|1588.29|1587.79|1586.67|1586.17|601
1590417600000|2020-05-25 14:40:00|1587.79|1587.29|1586.92|1586.42|1587.92|1587.42|1586.42|1585.92|2011
1590417900000|2020-05-25 14:45:00|1586.67|1586.17|1586.92|1586.42|1587.17|1586.67|1586.17|1585.67|362
1590418200000|2020-05-25 14:50:00|1586.79|1586.29|1587.29|1586.79|1587.67|1587.17|1586.42|1585.92|474
1590418500000|2020-05-25 14:55:00|1587.17|1586.67|1586.67|1586.17|1587.42|1586.92|1586.42|1585.92|686
1590418800000|2020-05-25 15:00:00|1586.92|1586.42|1584.79|1584.29|1586.92|1586.42|1584.79|1584.29|1113
1590419100000|2020-05-25 15:05:00|1584.92|1584.42|1585.17|1584.67|1585.42|1584.92|1584.42|1583.92|507
1590419400000|2020-05-25 15:10:00|1585.04|1584.54|1586.67|1586.17|1587.42|1586.92|1584.67|1584.17|911
1590419700000|2020-05-25 15:15:00|1586.54|1586.04|1587.92|1587.42|1587.92|1587.42|1585.92|1585.42|1135
1590420000000|2020-05-25 15:20:00|1588.04|1587.54|1587.86|1586.36|1588.29|1587.79|1586.54|1586.04|1561
1590420300000|2020-05-25 15:25:00|1587.85|1586.35|1587.71|1586.21|1588.16|1586.66|1587.26|1585.76|1096
1590420600000|2020-05-25 15:30:00|1587.58|1586.08|1591.62|1590.22|1591.87|1590.47|1587.28|1585.78|396
1590420900000|2020-05-25 15:35:00|1591.49|1590.09|1590.37|1588.97|1591.99|1590.59|1589.87|1588.47|48
1590421200000|2020-05-25 15:40:00|1590.24|1588.84|1589.99|1588.59|1590.37|1588.97|1589.99|1588.59|9
1590421500000|2020-05-25 15:45:00|1590.12|1588.72|1591.12|1589.72|1591.24|1589.84|1589.99|1588.59|10
1590421800000|2020-05-25 15:50:00|1590.99|1589.59|1590.62|1589.22|1590.99|1589.59|1590.62|1589.22|10
1590422100000|2020-05-25 15:55:00|1590.49|1589.09|1590.04|1588.54|1591.12|1589.72|1589.87|1588.47|27
1590422400000|2020-05-25 16:00:00|1590.03|1588.53|1589.52|1588.02|1590.04|1588.54|1589.5|1588|0
1590422700000|2020-05-25 16:05:00|1589.65|1588.15|1589.53|1588.03|1589.97|1588.47|1589.52|1588.02|0
1590423000000|2020-05-25 16:10:00|1589.4|1587.9|1589.79|1588.29|1589.81|1588.31|1589.07|1587.57|0
1590423300000|2020-05-25 16:15:00|1589.78|1588.28|1589.39|1587.89|1589.79|1588.29|1588.89|1587.39|0
1590423600000|2020-05-25 16:20:00|1589.37|1587.87|1589.37|1587.87|1589.39|1587.89|1589.36|1587.86|0
1590423900000|2020-05-25 16:25:00|1589.38|1587.88|1589.34|1587.84|1589.38|1587.88|1588.91|1587.41|0
1590424200000|2020-05-25 16:30:00|1589.39|1587.89|1589.99|1588.49|1589.99|1588.49|1589.39|1587.89|0
1590424500000|2020-05-25 16:35:00|1590|1588.5|1589.49|1587.99|1590|1588.5|1589.49|1587.99|0
1590424800000|2020-05-25 16:40:00|1589.35|1587.85|1589.49|1587.99|1589.52|1588.02|1589.05|1587.55|0
1590425100000|2020-05-25 16:45:00|1589.51|1588.01|1590.87|1589.37|1590.87|1589.37|1589.04|1587.54|0
1590425400000|2020-05-25 16:50:00|1590.88|1589.38|1590.82|1589.32|1591.29|1589.79|1590.39|1588.89|0
1590425700000|2020-05-25 16:55:00|1590.83|1589.33|1590.84|1589.34|1590.85|1589.35|1590.39|1588.89|0
1590426000000|2020-05-25 17:00:00|1590.85|1589.35|1590.41|1588.91|1590.86|1589.36|1590.41|1588.91|0
1590426300000|2020-05-25 17:05:00|1590.43|1588.93|1590.63|1589.13|1590.85|1589.35|1590.41|1588.91|0
1590426600000|2020-05-25 17:10:00|1590.56|1589.06|1590.43|1588.93|1590.86|1589.36|1590.37|1588.87|0
1590427200000|2020-05-25 17:20:00|1590.38|1588.88|1590.38|1588.88|1590.38|1588.88|1589.95|1588.45|0
1590427500000|2020-05-25 17:25:00|1590.45|1588.95|1590.38|1588.88|1590.6|1589.1|1590.38|1588.88|0
1590427800000|2020-05-25 17:30:00|1590.19|1588.69|1590.19|1588.69|1590.19|1588.69|1590.19|1588.69|0
1590428100000|2020-05-25 17:35:00|1590.18|1588.68|1590.15|1588.65|1590.18|1588.68|1590.14|1588.64|0
1590428400000|2020-05-25 17:40:00|1590.16|1588.66|1590.15|1588.65|1590.16|1588.66|1590.15|1588.65|0
1590428700000|2020-05-25 17:45:00|1590.01|1588.51|1589.95|1588.45|1590.16|1588.66|1589.71|1588.21|0
1590429000000|2020-05-25 17:50:00|1589.88|1588.38|1589.93|1588.43|1590.16|1588.66|1589.71|1588.21|0
1590429300000|2020-05-25 17:55:00|1590|1588.5|1590.15|1588.65|1590.15|1588.65|1589.93|1588.43|0
1590429600000|2020-05-25 18:00:00|1590.01|1588.51|1590.15|1588.65|1590.15|1588.65|1589.71|1588.21|0
1590429900000|2020-05-25 18:05:00|1590.13|1588.63|1590.15|1588.65|1590.15|1588.65|1590.13|1588.63|0
1590430200000|2020-05-25 18:10:00|1590.08|1588.58|1590.15|1588.65|1590.15|1588.65|1589.93|1588.43|0
1590430500000|2020-05-25 18:15:00|1590.08|1588.58|1590.15|1588.65|1590.15|1588.65|1589.71|1588.21|0
1590430800000|2020-05-25 18:20:00|1590.08|1588.58|1590.15|1588.65|1590.15|1588.65|1589.71|1588.21|0
1590431100000|2020-05-25 18:25:00|1590.13|1588.63|1590.15|1588.65|1590.15|1588.65|1590.13|1588.63|0
1590431700000|2020-05-25 18:35:00|1590.28|1588.78|1590.36|1588.86|1590.58|1589.08|1590.15|1588.65|0
1590432000000|2020-05-25 18:40:00|1590.3|1588.8|1590.58|1589.08|1590.58|1589.08|1590.15|1588.65|0
1590432600000|2020-05-25 18:50:00|1590.66|1589.16|1590.66|1589.16|1590.66|1589.16|1590.66|1589.16|0
1590432900000|2020-05-25 18:55:00|1590.8|1589.3|1591.1|1589.6|1591.1|1589.6|1590.8|1589.3|0
1590433800000|2020-05-25 19:10:00|1591.09|1589.59|1591.09|1589.59|1591.09|1589.59|1591.09|1589.59|0
1590434100000|2020-05-25 19:15:00|1591.13|1589.63|1591.56|1590.06|1591.56|1590.06|1591.13|1589.63|0
1590434400000|2020-05-25 19:20:00|1591.43|1589.93|1591.34|1589.84|1591.56|1590.06|1591.13|1589.63|0
1590434700000|2020-05-25 19:25:00|1591.41|1589.91|1591.56|1590.06|1591.56|1590.06|1591.34|1589.84|0
1590435000000|2020-05-25 19:30:00|1591.63|1590.13|1592|1590.5|1592|1590.5|1591.56|1590.06|0
1590435300000|2020-05-25 19:35:00|1592.13|1590.63|1592.45|1590.95|1592.45|1590.95|1592|1590.5|0
1590435600000|2020-05-25 19:40:00|1592.38|1590.88|1591.99|1590.49|1592.38|1590.88|1591.99|1590.49|0
1590436200000|2020-05-25 19:50:00|1592.12|1590.62|1592.02|1590.52|1592.45|1590.95|1592.02|1590.52|0
1590436500000|2020-05-25 19:55:00|1592.19|1590.69|1592|1590.5|1592.37|1590.87|1591.98|1590.48|0
1590437100000|2020-05-25 20:05:00|1591.98|1590.48|1591.97|1590.47|1591.98|1590.48|1591.97|1590.47|0
1590437400000|2020-05-25 20:10:00|1591.95|1590.45|1592.05|1590.55|1592.05|1590.55|1591.91|1590.41|0
1590437700000|2020-05-25 20:15:00|1592.09|1590.59|1592.1|1590.6|1592.1|1590.6|1592.09|1590.59|0
1590438600000|2020-05-25 20:30:00|1592.11|1590.61|1592.1|1590.6|1592.11|1590.61|1592.1|1590.6|0
1590438900000|2020-05-25 20:35:00|1592.11|1590.61|1592.11|1590.61|1592.11|1590.61|1592.11|1590.61|0
1590439800000|2020-05-25 20:50:00|1592.1|1590.6|1592.1|1590.6|1592.1|1590.6|1592.1|1590.6|0
1590443400000|2020-05-25 21:50:00|1591.98|1590.48|1591.89|1590.39|1591.98|1590.48|1591.89|1590.39|0
1590443700000|2020-05-25 21:55:00|1591.88|1590.38|1591.78|1590.28|1591.88|1590.38|1591.78|1590.28|0
1590444000000|2020-05-25 22:00:00|1591.73|1590.23|1588.99|1587.49|1591.82|1590.32|1588.93|1587.43|0
1590444300000|2020-05-25 22:05:00|1588.98|1587.48|1589.41|1587.91|1589.66|1588.16|1588.53|1587.03|0
1590444600000|2020-05-25 22:10:00|1589.39|1587.89|1589.51|1588.01|1589.61|1588.11|1588.97|1587.47|0
1590444900000|2020-05-25 22:15:00|1589.52|1588.02|1589.51|1588.01|1589.95|1588.45|1589.41|1587.91|0
1590445200000|2020-05-25 22:20:00|1589.5|1588|1589.84|1588.34|1590.38|1588.88|1589.36|1587.86|0
1590445500000|2020-05-25 22:25:00|1589.83|1588.33|1589.74|1588.24|1590.04|1588.54|1589.5|1588|0
1590445800000|2020-05-25 22:30:00|1589.64|1588.14|1589.28|1587.78|1589.84|1588.34|1589.06|1587.56|0
1590446100000|2020-05-25 22:35:00|1589.26|1587.76|1589.71|1588.21|1589.81|1588.31|1589.14|1587.64|0
1590446400000|2020-05-25 22:40:00|1589.69|1588.19|1589.24|1587.74|1589.71|1588.21|1589.24|1587.74|0
1590446700000|2020-05-25 22:45:00|1589.25|1587.75|1589.34|1587.84|1589.34|1587.84|1588.9|1587.4|0
1590447000000|2020-05-25 22:50:00|1589.35|1587.85|1589.51|1588.01|1589.75|1588.25|1589.35|1587.85|0
1590447300000|2020-05-25 22:55:00|1589.5|1588|1589.31|1587.81|1589.65|1588.15|1589.26|1587.76|0
1590447600000|2020-05-25 23:00:00|1589.32|1587.82|1589.31|1587.81|1589.46|1587.96|1589.31|1587.81|0
1590447900000|2020-05-25 23:05:00|1589.33|1587.83|1588.42|1586.92|1589.41|1587.91|1588.32|1586.82|0
1590448200000|2020-05-25 23:10:00|1588.41|1586.91|1588.96|1587.46|1588.96|1587.46|1588.32|1586.82|0
1590448500000|2020-05-25 23:15:00|1588.95|1587.45|1588.52|1587.02|1589.06|1587.56|1588.52|1587.02|0
1590448800000|2020-05-25 23:20:00|1588.54|1587.04|1588.08|1586.58|1588.66|1587.16|1587.64|1586.14|0
1590449100000|2020-05-25 23:25:00|1588.07|1586.57|1588.13|1586.63|1588.22|1586.72|1587.64|1586.14|0
1590449400000|2020-05-25 23:30:00|1588.12|1586.62|1588.52|1587.02|1588.76|1587.26|1588.08|1586.58|0
1590449700000|2020-05-25 23:35:00|1588.51|1587.01|1588.52|1587.02|1588.52|1587.02|1588.32|1586.82|0
1590450000000|2020-05-25 23:40:00|1588.51|1587.01|1588.66|1587.16|1588.66|1587.16|1588.32|1586.82|0
1590450300000|2020-05-25 23:45:00|1588.65|1587.15|1588.77|1587.27|1588.96|1587.46|1588.52|1587.02|0
1590450600000|2020-05-25 23:50:00|1588.78|1587.28|1589.31|1587.81|1589.41|1587.91|1588.77|1587.27|0
1590450900000|2020-05-25 23:55:00|1589.33|1587.83|1588.28|1586.78|1589.41|1587.91|1588.23|1586.73|0
1590451200000|2020-05-26 00:00:00|1588.27|1586.77|1588.15|1586.65|1588.68|1587.18|1587.56|1586.06|0
1590451500000|2020-05-26 00:05:00|1588.16|1586.66|1588.1|1586.6|1588.34|1586.84|1587.8|1586.3|0
1590451800000|2020-05-26 00:10:00|1588.12|1586.62|1588.78|1587.28|1588.88|1587.38|1587.8|1586.3|0
1590452100000|2020-05-26 00:15:00|1588.8|1587.3|1587.76|1586.26|1589.14|1587.64|1587.75|1586.25|0
1590452400000|2020-05-26 00:20:00|1587.75|1586.25|1587.12|1585.62|1587.77|1586.27|1586.66|1585.16|0
1590452700000|2020-05-26 00:25:00|1587.11|1585.61|1587.61|1586.11|1588.09|1586.59|1587.09|1585.59|0
1590453000000|2020-05-26 00:30:00|1587.6|1586.1|1587.6|1586.1|1589|1587.5|1587.6|1586.1|0
1590453300000|2020-05-26 00:35:00|1587.58|1586.08|1589.55|1588.05|1590|1588.5|1587.12|1585.62|0
1590453600000|2020-05-26 00:40:00|1589.56|1588.06|1591.12|1589.62|1591.44|1589.94|1589.56|1588.06|0
1590453900000|2020-05-26 00:45:00|1591.43|1589.93|1591.98|1590.48|1592|1590.5|1591.03|1589.53|0
1590454200000|2020-05-26 00:50:00|1591.99|1590.49|1590.64|1589.14|1592|1590.5|1590.19|1588.69|0
1590454500000|2020-05-26 00:55:00|1590.63|1589.13|1590.14|1588.64|1591.1|1589.6|1590.13|1588.63|0
1590454800000|2020-05-26 01:00:00|1590.16|1588.66|1590.19|1588.69|1590.85|1589.35|1589.66|1588.16|0
1590455100000|2020-05-26 01:05:00|1590.2|1588.7|1592.54|1591.04|1593.51|1592.01|1590.2|1588.7|0
1590455400000|2020-05-26 01:10:00|1592.55|1591.05|1593.93|1592.43|1594.38|1592.88|1592.55|1591.05|0
1590455700000|2020-05-26 01:15:00|1594.07|1592.57|1593.9|1592.4|1594.44|1592.94|1593.44|1591.94|0
1590456000000|2020-05-26 01:20:00|1593.92|1592.42|1595.3|1593.8|1596.22|1594.72|1593.87|1592.37|0
1590456300000|2020-05-26 01:25:00|1595.31|1593.81|1596.32|1594.82|1596.67|1595.17|1595.31|1593.81|0
1590456600000|2020-05-26 01:30:00|1596.31|1594.81|1597.22|1595.72|1597.73|1596.23|1596.31|1594.81|0
1590456900000|2020-05-26 01:35:00|1597.23|1595.73|1598.22|1596.72|1598.23|1596.73|1597.23|1595.73|0
1590457200000|2020-05-26 01:40:00|1598.21|1596.71|1597.33|1595.83|1598.23|1596.73|1597.31|1595.81|0
1590457500000|2020-05-26 01:45:00|1597.34|1595.84|1596.85|1595.35|1598.23|1596.73|1596.85|1595.35|0
1590457800000|2020-05-26 01:50:00|1596.86|1595.36|1596.89|1595.39|1597.79|1596.29|1596.85|1595.35|0
1590458100000|2020-05-26 01:55:00|1596.88|1595.38|1598.68|1597.18|1599.11|1597.61|1596.88|1595.38|0
1590458400000|2020-05-26 02:00:00|1598.71|1597.21|1598.72|1597.22|1599.38|1597.88|1598.22|1596.72|0
1590458700000|2020-05-26 02:05:00|1598.71|1597.21|1599.17|1597.67|1599.66|1598.16|1598.69|1597.19|0
1590459000000|2020-05-26 02:10:00|1599.16|1597.66|1598.22|1596.72|1599.63|1598.13|1598.21|1596.71|0
1590459300000|2020-05-26 02:15:00|1598.23|1596.73|1597.71|1596.21|1598.68|1597.18|1597.71|1596.21|0
1590459600000|2020-05-26 02:20:00|1597.72|1596.22|1598.11|1596.61|1598.67|1597.17|1597.72|1596.22|0
1590459900000|2020-05-26 02:25:00|1598.13|1596.63|1598.59|1597.09|1598.62|1597.12|1598.13|1596.63|0
1590460200000|2020-05-26 02:30:00|1598.6|1597.1|1598.11|1596.61|1598.61|1597.11|1598.11|1596.61|0
1590460500000|2020-05-26 02:35:00|1598.12|1596.62|1598.08|1596.58|1598.13|1596.63|1597.6|1596.1|0
1590460800000|2020-05-26 02:40:00|1598.09|1596.59|1597.18|1595.68|1598.1|1596.6|1597.18|1595.68|0
1590461100000|2020-05-26 02:45:00|1597.19|1595.69|1597.21|1595.71|1597.66|1596.16|1596.73|1595.23|0
1590461400000|2020-05-26 02:50:00|1597.2|1595.7|1598.14|1596.64|1598.14|1596.64|1597.18|1595.68|0
1590461700000|2020-05-26 02:55:00|1598.13|1596.63|1597.68|1596.18|1598.37|1596.87|1597.64|1596.14|0
1590462000000|2020-05-26 03:00:00|1597.69|1596.19|1598.2|1596.7|1598.65|1597.15|1597.69|1596.19|0
1590462300000|2020-05-26 03:05:00|1598.21|1596.71|1598.21|1596.71|1598.66|1597.16|1598.2|1596.7|0
1590462600000|2020-05-26 03:10:00|1598.2|1596.7|1597.72|1596.22|1598.21|1596.71|1597.7|1596.2|0
1590462900000|2020-05-26 03:15:00|1597.73|1596.23|1597.7|1596.2|1598.17|1596.67|1597.7|1596.2|0
1590463200000|2020-05-26 03:20:00|1597.71|1596.21|1598.19|1596.69|1598.19|1596.69|1597.64|1596.14|0
1590463500000|2020-05-26 03:25:00|1598.21|1596.71|1598.64|1597.14|1598.66|1597.16|1598.16|1596.66|0
1590463800000|2020-05-26 03:30:00|1598.66|1597.16|1599.54|1598.04|1600|1598.5|1598.64|1597.14|0
1590464100000|2020-05-26 03:35:00|1599.53|1598.03|1601.46|1599.96|1601.51|1600.01|1599.52|1598.02|0
1590464400000|2020-05-26 03:40:00|1601.47|1599.97|1601.9|1600.4|1601.94|1600.44|1601.46|1599.96|0
1590464700000|2020-05-26 03:45:00|1601.91|1600.41|1601.9|1600.4|1602.39|1600.89|1601.89|1600.39|0
1590465000000|2020-05-26 03:50:00|1601.89|1600.39|1602.82|1601.32|1602.85|1601.35|1601.89|1600.39|0
1590465300000|2020-05-26 03:55:00|1602.81|1601.31|1602.8|1601.3|1602.83|1601.33|1602.34|1600.84|0
1590465600000|2020-05-26 04:00:00|1602.79|1601.29|1601.93|1600.43|1602.88|1601.38|1601.91|1600.41|0
1590465900000|2020-05-26 04:05:00|1601.92|1600.42|1602.84|1601.34|1602.86|1601.36|1601.9|1600.4|0
1590466200000|2020-05-26 04:10:00|1602.85|1601.35|1602.3|1600.8|1602.86|1601.36|1602.3|1600.8|0
1590466500000|2020-05-26 04:15:00|1602.31|1600.81|1602.75|1601.25|1602.78|1601.28|1602.3|1600.8|0
1590466800000|2020-05-26 04:20:00|1602.76|1601.26|1604.72|1603.22|1604.97|1603.47|1602.76|1601.26|0
1590467100000|2020-05-26 04:25:00|1604.59|1603.09|1605.9|1604.4|1606.41|1604.91|1604.27|1602.77|0
1590467400000|2020-05-26 04:30:00|1605.88|1604.38|1605.44|1603.94|1607.46|1605.96|1605.41|1603.91|0
1590467700000|2020-05-26 04:35:00|1605.43|1603.93|1606.39|1604.89|1606.84|1605.34|1605.43|1603.93|0
1590468000000|2020-05-26 04:40:00|1606.61|1605.11|1604.85|1603.35|1606.91|1605.41|1604.17|1602.67|0
1590468300000|2020-05-26 04:45:00|1604.86|1603.36|1603.62|1602.12|1605.07|1603.57|1603.59|1602.09|0
1590468600000|2020-05-26 04:50:00|1603.61|1602.11|1604.06|1602.56|1604.51|1603.01|1603.15|1601.65|0
1590468900000|2020-05-26 04:55:00|1604.07|1602.57|1604|1602.5|1604.51|1603.01|1603.53|1602.03|0
1590469200000|2020-05-26 05:00:00|1604.01|1602.51|1603.67|1602.17|1604.58|1603.08|1603.55|1602.05|0
1590469500000|2020-05-26 05:05:00|1603.66|1602.16|1603.63|1602.13|1604.17|1602.67|1603.16|1601.66|0
1590469800000|2020-05-26 05:10:00|1603.62|1602.12|1602.61|1601.11|1603.62|1602.12|1602.54|1601.04|0
1590470100000|2020-05-26 05:15:00|1602.6|1601.1|1602.69|1601.19|1602.69|1601.19|1602.15|1600.65|0
1590470400000|2020-05-26 05:20:00|1602.68|1601.18|1601.78|1600.28|1602.69|1601.19|1601.2|1599.7|0
1590470700000|2020-05-26 05:25:00|1601.77|1600.27|1601.77|1600.27|1602.25|1600.75|1601.28|1599.78|0
1590471000000|2020-05-26 05:30:00|1601.76|1600.26|1601.28|1599.78|1602.22|1600.72|1600.84|1599.34|0
1590471300000|2020-05-26 05:35:00|1601.29|1599.79|1603.68|1602.18|1603.71|1602.21|1600.84|1599.34|0
1590471600000|2020-05-26 05:40:00|1603.65|1602.15|1603.2|1601.7|1604.19|1602.69|1603.2|1601.7|0
1590471900000|2020-05-26 05:45:00|1603.07|1601.57|1603.23|1601.73|1603.23|1601.73|1601.84|1600.34|0
1590472200000|2020-05-26 05:50:00|1603.25|1601.75|1604.17|1602.67|1604.43|1602.93|1602.79|1601.29|0
1590472500000|2020-05-26 05:55:00|1604.18|1602.68|1603.74|1602.24|1605.12|1603.62|1603.71|1602.21|0
1590472800000|2020-05-26 06:00:00|1603.73|1602.23|1604.61|1603.11|1604.87|1603.37|1602.25|1600.75|0
1590473100000|2020-05-26 06:05:00|1604.63|1603.13|1605.27|1603.77|1605.5|1604|1604.56|1603.06|0
1590473400000|2020-05-26 06:10:00|1605.26|1603.76|1605.29|1603.79|1605.77|1604.27|1604.33|1602.83|0
1590473700000|2020-05-26 06:15:00|1605.26|1603.76|1605.24|1603.74|1605.31|1603.81|1604.35|1602.85|0
1590474000000|2020-05-26 06:20:00|1605.17|1603.67|1606.18|1604.68|1606.61|1605.11|1604.76|1603.26|0
1590474300000|2020-05-26 06:25:00|1606.31|1604.81|1606.05|1604.55|1606.63|1605.13|1605.02|1603.52|0
1590474600000|2020-05-26 06:30:00|1606.35|1604.85|1603.87|1602.47|1606.37|1604.87|1602.99|1601.59|56
1590474900000|2020-05-26 06:35:00|1603.99|1602.59|1604.37|1602.97|1604.87|1603.47|1603.99|1602.59|10
1590475200000|2020-05-26 06:40:00|1604.49|1603.09|1605.99|1604.59|1606.37|1604.97|1604.49|1603.09|51
1590475500000|2020-05-26 06:45:00|1606.12|1604.72|1606.37|1604.97|1606.62|1605.22|1605.99|1604.59|5
1590475800000|2020-05-26 06:50:00|1606.12|1604.72|1606.24|1604.84|1606.37|1604.97|1605.49|1604.09|7
1590476100000|2020-05-26 06:55:00|1605.84|1604.34|1606.01|1604.51|1606.95|1605.45|1605.33|1603.83|0
1590476400000|2020-05-26 07:00:00|1606.03|1604.53|1602.42|1601.92|1606.47|1605.79|1601.29|1600.79|2460
1590476700000|2020-05-26 07:05:00|1602.67|1602.17|1601.42|1600.92|1602.67|1602.17|1600.17|1599.67|2150
1590477000000|2020-05-26 07:10:00|1601.54|1601.04|1601.42|1600.92|1602.42|1601.92|1600.04|1599.54|1951
1590477300000|2020-05-26 07:15:00|1601.92|1601.42|1603.54|1603.04|1603.92|1603.42|1600.67|1600.17|1238
1590477600000|2020-05-26 07:20:00|1603.67|1603.17|1603.92|1603.42|1605.54|1605.04|1603.54|1603.04|1716
1590477900000|2020-05-26 07:25:00|1603.79|1603.29|1599.79|1599.29|1604.42|1603.92|1599.79|1599.29|1687
1590478200000|2020-05-26 07:30:00|1599.67|1599.17|1598.67|1598.17|1600.67|1600.17|1598.42|1597.92|1436
1590478500000|2020-05-26 07:35:00|1598.79|1598.29|1602.17|1601.67|1602.29|1601.79|1598.54|1598.04|1532
1590478800000|2020-05-26 07:40:00|1602.04|1601.54|1599.15|1598.65|1602.17|1601.67|1599.03|1598.53|1030
1590479100000|2020-05-26 07:45:00|1599.28|1598.78|1600.4|1599.9|1600.53|1600.03|1598.03|1597.53|1646
1590479400000|2020-05-26 07:50:00|1600.28|1599.78|1600.03|1599.53|1601.78|1601.28|1599.9|1599.4|504
1590479700000|2020-05-26 07:55:00|1600.15|1599.65|1600.65|1600.15|1601.03|1600.53|1599.78|1599.28|437
1590480000000|2020-05-26 08:00:00|1600.53|1600.03|1603.28|1602.78|1603.28|1602.78|1600.28|1599.78|496
1590480300000|2020-05-26 08:05:00|1603.15|1602.65|1602.03|1601.53|1604.03|1603.53|1601.9|1601.4|851
1590480600000|2020-05-26 08:10:00|1602.15|1601.65|1604.28|1603.78|1604.28|1603.78|1601.65|1601.15|728
1590480900000|2020-05-26 08:15:00|1604.15|1603.65|1605.65|1605.15|1606.53|1606.03|1604.03|1603.53|610
1590481200000|2020-05-26 08:20:00|1605.78|1605.28|1605.28|1604.78|1607.03|1606.53|1604.78|1604.28|517
1590481500000|2020-05-26 08:25:00|1605.15|1604.65|1604.9|1604.4|1605.53|1605.03|1604.28|1603.78|584
1590481800000|2020-05-26 08:30:00|1604.78|1604.28|1603.78|1603.28|1605.15|1604.65|1603.15|1602.65|712
1590482100000|2020-05-26 08:35:00|1603.65|1603.15|1602.65|1602.15|1603.78|1603.28|1601.53|1601.03|352
1590482400000|2020-05-26 08:40:00|1602.53|1602.03|1602.28|1601.78|1603.03|1602.53|1601.78|1601.28|1094
1590482700000|2020-05-26 08:45:00|1602.15|1601.65|1601.28|1600.78|1602.53|1602.03|1601.03|1600.53|832
1590483000000|2020-05-26 08:50:00|1601.15|1600.65|1602.03|1601.53|1602.15|1601.65|1600.65|1600.15|1234
1590483300000|2020-05-26 08:55:00|1602.15|1601.65|1602.03|1601.53|1602.4|1601.9|1601.53|1601.03|1509
1590483600000|2020-05-26 09:00:00|1601.9|1601.4|1601.03|1600.53|1602.15|1601.65|1600.03|1599.53|1185
1590483900000|2020-05-26 09:05:00|1600.9|1600.4|1602.78|1602.28|1602.78|1602.28|1600.78|1600.28|481
1590484200000|2020-05-26 09:10:00|1602.9|1602.4|1606.03|1605.53|1606.53|1606.03|1602.78|1602.28|899
1590484500000|2020-05-26 09:15:00|1606.15|1605.65|1605.28|1604.78|1606.78|1606.28|1604.78|1604.28|650
1590484800000|2020-05-26 09:20:00|1605.15|1604.65|1604.28|1603.78|1605.78|1605.28|1604.15|1603.65|620
1590485100000|2020-05-26 09:25:00|1604.4|1603.9|1605.03|1604.53|1605.28|1604.78|1604.03|1603.53|402
1590485400000|2020-05-26 09:30:00|1604.9|1604.4|1605.03|1604.53|1605.28|1604.78|1603.78|1603.28|545
1590485700000|2020-05-26 09:35:00|1605.28|1604.78|1604.28|1603.78|1605.53|1605.03|1603.65|1603.15|660
1590486000000|2020-05-26 09:40:00|1604.15|1603.65|1603.28|1602.78|1605.03|1604.53|1603.15|1602.65|591
1590486300000|2020-05-26 09:45:00|1603.4|1602.9|1604.03|1603.53|1604.28|1603.78|1603.28|1602.78|417
1590486600000|2020-05-26 09:50:00|1603.9|1603.4|1604.03|1603.53|1604.53|1604.03|1603.53|1603.03|276
1590486900000|2020-05-26 09:55:00|1603.9|1603.4|1604.28|1603.78|1604.28|1603.78|1603.53|1603.03|509
1590487200000|2020-05-26 10:00:00|1604.4|1603.9|1604.03|1603.53|1604.53|1604.03|1603.9|1603.4|438
1590487500000|2020-05-26 10:05:00|1603.9|1603.4|1602.53|1602.03|1603.9|1603.4|1602.15|1601.65|901
1590487800000|2020-05-26 10:10:00|1602.4|1601.9|1601.28|1600.78|1602.78|1602.28|1601.03|1600.53|673
1590488100000|2020-05-26 10:15:00|1601.15|1600.65|1602.53|1602.03|1603.28|1602.78|1601.03|1600.53|835
1590488400000|2020-05-26 10:20:00|1602.4|1601.9|1602.53|1602.03|1602.78|1602.28|1601.53|1601.03|408
1590488700000|2020-05-26 10:25:00|1602.28|1601.78|1602.28|1601.78|1603.03|1602.53|1601.53|1601.03|458
1590489000000|2020-05-26 10:30:00|1602.4|1601.9|1604.15|1603.65|1604.53|1604.03|1602.28|1601.78|411
1590489300000|2020-05-26 10:35:00|1604.03|1603.53|1603.15|1602.65|1604.03|1603.53|1602.28|1601.78|488
1590489600000|2020-05-26 10:40:00|1603.03|1602.53|1603.03|1602.53|1603.28|1602.78|1602.28|1601.78|407
1590489900000|2020-05-26 10:45:00|1603.15|1602.65|1602.78|1602.28|1603.28|1602.78|1602.53|1602.03|291
1590490200000|2020-05-26 10:50:00|1602.9|1602.4|1601.03|1600.53|1603.03|1602.53|1600.9|1600.4|673
1590490500000|2020-05-26 10:55:00|1601.15|1600.65|1601.53|1601.03|1601.53|1601.03|1600.78|1600.28|1956
1590490800000|2020-05-26 11:00:00|1601.4|1600.9|1599.9|1599.4|1601.78|1601.28|1599.78|1599.28|706
1590491100000|2020-05-26 11:05:00|1599.78|1599.28|1601.53|1601.03|1601.78|1601.28|1599.78|1599.28|323
1590491400000|2020-05-26 11:10:00|1601.65|1601.15|1601.53|1601.03|1602.53|1602.03|1601.4|1600.9|449
1590491700000|2020-05-26 11:15:00|1601.4|1600.9|1601.15|1600.65|1601.65|1601.15|1600.53|1600.03|910
1590492000000|2020-05-26 11:20:00|1601.03|1600.53|1600.28|1599.78|1601.03|1600.53|1599.53|1599.03|344
1590492300000|2020-05-26 11:25:00|1600.4|1599.9|1599.03|1598.53|1600.53|1600.03|1598.78|1598.28|386
1590492600000|2020-05-26 11:30:00|1599.15|1598.65|1598.15|1597.65|1599.28|1598.78|1597.9|1597.4|505
1590492900000|2020-05-26 11:35:00|1598.03|1597.53|1597.65|1597.15|1598.28|1597.78|1597.28|1596.78|1011
1590493200000|2020-05-26 11:40:00|1597.53|1597.03|1598.53|1598.03|1598.53|1598.03|1596.53|1596.03|539
1590493500000|2020-05-26 11:45:00|1598.65|1598.15|1598.75|1598.25|1599.38|1598.88|1597.97|1597.47|391
1590493800000|2020-05-26 11:50:00|1598.88|1598.38|1599.88|1599.38|1599.88|1599.38|1598|1597.5|1074
1590494100000|2020-05-26 11:55:00|1600|1599.5|1599|1598.5|1600|1599.5|1598.63|1598.13|464
1590494400000|2020-05-26 12:00:00|1599.13|1598.63|1596.38|1595.88|1599.38|1598.88|1596.38|1595.88|632
1590494700000|2020-05-26 12:05:00|1596.5|1596|1595.38|1594.88|1597.25|1596.75|1594.13|1593.63|1158
1590495000000|2020-05-26 12:10:00|1595.5|1595|1598.13|1597.63|1598.5|1598|1595.5|1595|754
1590495300000|2020-05-26 12:15:00|1598|1597.5|1598.63|1598.13|1598.75|1598.25|1597.13|1596.63|1069
1590495600000|2020-05-26 12:20:00|1598.75|1598.25|1599.13|1598.63|1599.5|1599|1598.13|1597.63|1003
1590495900000|2020-05-26 12:25:00|1598.88|1598.38|1599.38|1598.88|1600.88|1600.38|1598.63|1598.13|639
1590496200000|2020-05-26 12:30:00|1599.25|1598.75|1598.88|1598.38|1600.25|1599.75|1597.88|1597.38|1152
1590496500000|2020-05-26 12:35:00|1599|1598.5|1599.75|1599.25|1600.25|1599.75|1598.13|1597.63|471
1590496800000|2020-05-26 12:40:00|1599.88|1599.38|1600.13|1599.63|1600.63|1600.13|1598.88|1598.38|566
1590497100000|2020-05-26 12:45:00|1600.38|1599.88|1600.63|1600.13|1601.88|1601.38|1600.25|1599.75|962
1590497400000|2020-05-26 12:50:00|1600.5|1600|1600.88|1600.38|1601.63|1601.13|1600.5|1600|729
1590497700000|2020-05-26 12:55:00|1601|1600.5|1601.13|1600.63|1601.88|1601.38|1601|1600.5|580
1590498000000|2020-05-26 13:00:00|1601.25|1600.75|1602.13|1601.63|1602.88|1602.38|1601.13|1600.63|1686
1590498300000|2020-05-26 13:05:00|1602.25|1601.75|1602.13|1601.63|1602.63|1602.13|1601|1600.5|847
1590498600000|2020-05-26 13:10:00|1602.25|1601.75|1601.63|1601.13|1602.38|1601.88|1600.88|1600.38|1364
1590498900000|2020-05-26 13:15:00|1601.5|1601|1601.63|1601.13|1601.88|1601.38|1600.38|1599.88|727
1590499200000|2020-05-26 13:20:00|1601.75|1601.25|1601.13|1600.63|1602.38|1601.88|1600.63|1600.13|900
1590499500000|2020-05-26 13:25:00|1601.38|1600.88|1601.88|1601.38|1602|1601.5|1599.63|1599.13|843
1590499800000|2020-05-26 13:30:00|1602.13|1601.63|1601.88|1601.38|1602.63|1602.13|1599.75|1599.25|1621
1590500100000|2020-05-26 13:35:00|1602|1601.5|1600.75|1600.25|1602.75|1602.25|1599.63|1599.13|809
1590500400000|2020-05-26 13:40:00|1600.88|1600.38|1604|1603.5|1604.88|1604.38|1600.75|1600.25|1168
1590500700000|2020-05-26 13:45:00|1604.13|1603.63|1603.38|1602.88|1605.13|1604.63|1603.38|1602.88|820
1590501000000|2020-05-26 13:50:00|1603.13|1602.63|1604.13|1603.63|1604.38|1603.88|1602.38|1601.88|920
1590501300000|2020-05-26 13:55:00|1604.25|1603.75|1603.5|1603|1604.88|1604.38|1601.63|1601.13|1433
1590501600000|2020-05-26 14:00:00|1603.38|1602.88|1602.13|1601.63|1603.63|1603.13|1601.5|1601|1269
1590501900000|2020-05-26 14:05:00|1602.25|1601.75|1598.88|1598.38|1602.88|1602.38|1598.25|1597.75|1408
1590502200000|2020-05-26 14:10:00|1599.13|1598.63|1602.88|1602.38|1603.13|1602.63|1598.13|1597.63|995
1590502500000|2020-05-26 14:15:00|1603|1602.5|1604.63|1604.13|1605.13|1604.63|1602.88|1602.38|1388
1590502800000|2020-05-26 14:20:00|1604.75|1604.25|1605.88|1605.38|1606.13|1605.63|1603.88|1603.38|1121
1590503100000|2020-05-26 14:25:00|1606|1605.5|1607.13|1606.63|1607.25|1606.75|1604.63|1604.13|1321
1590503400000|2020-05-26 14:30:00|1607|1606.5|1608.13|1607.63|1608.5|1608|1606.38|1605.88|1951
1590503700000|2020-05-26 14:35:00|1608.25|1607.75|1608.63|1608.13|1609.13|1608.63|1607.38|1606.88|1599
1590504000000|2020-05-26 14:40:00|1608.75|1608.25|1608.38|1607.88|1609.63|1609.13|1607.88|1607.38|1399
1590504300000|2020-05-26 14:45:00|1608.5|1608|1607.5|1607|1609.38|1608.88|1607.38|1606.88|1550
1590504600000|2020-05-26 14:50:00|1607.63|1607.13|1609.63|1609.13|1610.13|1609.63|1607.63|1607.13|1558
1590504900000|2020-05-26 14:55:00|1609.5|1609|1607.88|1607.38|1610|1609.5|1607.88|1607.38|1341
1590505200000|2020-05-26 15:00:00|1608|1607.5|1608.13|1607.63|1609.13|1608.63|1606.88|1606.38|2255
1590505500000|2020-05-26 15:05:00|1608|1607.5|1606.63|1606.13|1608|1607.5|1606.38|1605.88|1631
1590505800000|2020-05-26 15:10:00|1606.5|1606|1607.63|1607.13|1607.63|1607.13|1605.63|1605.13|1451
1590506100000|2020-05-26 15:15:00|1607.75|1607.25|1605.63|1605.13|1608|1607.5|1604.88|1604.38|2553
1590506400000|2020-05-26 15:20:00|1605.88|1605.38|1607.6|1606.1|1607.88|1607.38|1605.88|1605.38|2644
1590506700000|2020-05-26 15:25:00|1607.61|1606.11|1607.73|1606.23|1608.16|1606.66|1602.67|1601.17|883
1590507000000|2020-05-26 15:30:00|1608|1606.5|1608.45|1607.05|1608.83|1607.43|1605.7|1604.3|332
1590507300000|2020-05-26 15:35:00|1608.33|1606.93|1606.95|1605.55|1608.83|1607.43|1606.58|1605.18|146
1590507600000|2020-05-26 15:40:00|1606.83|1605.43|1607.58|1606.18|1607.83|1606.43|1605.95|1604.55|228
1590507900000|2020-05-26 15:45:00|1607.2|1605.8|1606.45|1605.05|1607.58|1606.18|1605.95|1604.55|487
1590508200000|2020-05-26 15:50:00|1606.33|1604.93|1605.95|1604.55|1606.58|1605.18|1605.95|1604.55|2020
1590508500000|2020-05-26 15:55:00|1606.2|1604.8|1607.02|1605.52|1607.58|1606.18|1605.58|1604.18|5046
1590508800000|2020-05-26 16:00:00|1607.03|1605.53|1606.63|1605.13|1607.57|1606.07|1606.6|1605.1|0
1590509100000|2020-05-26 16:05:00|1606.65|1605.15|1607.13|1605.63|1607.13|1605.63|1606.62|1605.12|0
1590509400000|2020-05-26 16:10:00|1607.12|1605.62|1607.65|1606.15|1608.13|1606.63|1607.11|1605.61|0
1590509700000|2020-05-26 16:15:00|1607.67|1606.17|1606.14|1604.64|1608.11|1606.61|1606.13|1604.63|0
1590510000000|2020-05-26 16:20:00|1606.12|1604.62|1606.54|1605.04|1607.47|1605.97|1605.52|1604.02|0
1590510300000|2020-05-26 16:25:00|1606.56|1605.06|1606.98|1605.48|1607.04|1605.54|1606.51|1605.01|0
1590510600000|2020-05-26 16:30:00|1606.99|1605.49|1607.97|1606.47|1608|1606.5|1606.98|1605.48|0
1590510900000|2020-05-26 16:35:00|1607.96|1606.46|1609.46|1607.96|1609.46|1607.96|1607.48|1605.98|0
1590511200000|2020-05-26 16:40:00|1609.45|1607.95|1609.49|1607.99|1609.52|1608.02|1608.99|1607.49|0
1590511500000|2020-05-26 16:45:00|1609.48|1607.98|1609.04|1607.54|1609.5|1608|1608.56|1607.06|0
1590511800000|2020-05-26 16:50:00|1609.05|1607.55|1609.87|1608.37|1610.06|1608.56|1609.04|1607.54|0
1590512100000|2020-05-26 16:55:00|1609.86|1608.36|1609.94|1608.44|1609.95|1608.45|1609.4|1607.9|0
1590512400000|2020-05-26 17:00:00|1609.95|1608.45|1609.98|1608.48|1610.45|1608.95|1609.48|1607.98|0
1590512700000|2020-05-26 17:05:00|1609.99|1608.49|1609.07|1607.57|1610.02|1608.52|1609.07|1607.57|0
1590513000000|2020-05-26 17:10:00|1609.08|1607.58|1610.85|1609.35|1610.87|1609.37|1609.04|1607.54|0
1590513300000|2020-05-26 17:15:00|1610.86|1609.36|1610.92|1609.42|1611.4|1609.9|1610.4|1608.9|0
1590513600000|2020-05-26 17:20:00|1610.93|1609.43|1610.96|1609.46|1611.45|1609.95|1610.44|1608.94|0
1590513900000|2020-05-26 17:25:00|1610.97|1609.47|1612.1|1610.6|1612.11|1610.61|1610.95|1609.45|0
1590514200000|2020-05-26 17:30:00|1612.08|1610.58|1610.68|1609.18|1612.13|1610.63|1610.67|1609.17|0
1590514500000|2020-05-26 17:35:00|1610.7|1609.2|1611.12|1609.62|1611.16|1609.66|1610.2|1608.7|0
1590514800000|2020-05-26 17:40:00|1611.11|1609.61|1610.69|1609.19|1611.12|1609.62|1610.61|1609.11|0
1590515100000|2020-05-26 17:45:00|1610.67|1609.17|1610.1|1608.6|1610.69|1609.19|1610.1|1608.6|0
1590515400000|2020-05-26 17:50:00|1610.12|1608.62|1610.6|1609.1|1610.61|1609.11|1610.1|1608.6|0
1590515700000|2020-05-26 17:55:00|1610.61|1609.11|1610.12|1608.62|1611.09|1609.59|1610.1|1608.6|0
1590516000000|2020-05-26 18:00:00|1610.1|1608.6|1609.97|1608.47|1610.66|1609.16|1609.68|1608.18|0
1590516300000|2020-05-26 18:05:00|1609.98|1608.48|1609.94|1608.44|1610.45|1608.95|1609.47|1607.97|0
1590516600000|2020-05-26 18:10:00|1609.95|1608.45|1609.13|1607.63|1610.46|1608.96|1609.11|1607.61|0
1590516900000|2020-05-26 18:15:00|1609.14|1607.64|1610.06|1608.56|1610.06|1608.56|1609.13|1607.63|0
1590517200000|2020-05-26 18:20:00|1610.07|1608.57|1610.13|1608.63|1611.09|1609.59|1610.07|1608.57|0
1590517500000|2020-05-26 18:25:00|1610.15|1608.65|1610.1|1608.6|1610.16|1608.66|1609.64|1608.14|0
1590517800000|2020-05-26 18:30:00|1610.12|1608.62|1609.16|1607.66|1610.16|1608.66|1609.13|1607.63|0
1590518100000|2020-05-26 18:35:00|1609.15|1607.65|1609.16|1607.66|1609.68|1608.18|1609.14|1607.64|0
1590518400000|2020-05-26 18:40:00|1609.17|1607.67|1608.59|1607.09|1609.17|1607.67|1608.13|1606.63|0
1590518700000|2020-05-26 18:45:00|1608.6|1607.1|1608.11|1606.61|1609.05|1607.55|1608.06|1606.56|0
1590519000000|2020-05-26 18:50:00|1608.13|1606.63|1608.09|1606.59|1608.64|1607.14|1608.09|1606.59|0
1590519300000|2020-05-26 18:55:00|1608.08|1606.58|1609.55|1608.05|1609.56|1608.06|1608.06|1606.56|0
1590519600000|2020-05-26 19:00:00|1609.53|1608.03|1608.47|1606.97|1609.58|1608.08|1607.53|1606.03|0
1590519900000|2020-05-26 19:05:00|1608.48|1606.98|1608.95|1607.45|1608.99|1607.49|1608.02|1606.52|0
1590520200000|2020-05-26 19:10:00|1608.96|1607.46|1609.01|1607.51|1609.5|1608|1608.96|1607.46|0
1590520500000|2020-05-26 19:15:00|1609.02|1607.52|1608.94|1607.44|1609.49|1607.99|1608.35|1606.85|0
1590520800000|2020-05-26 19:20:00|1608.92|1607.42|1610|1608.5|1610.44|1608.94|1607.99|1606.49|0
1590521100000|2020-05-26 19:25:00|1609.99|1608.49|1609.39|1607.89|1609.99|1608.49|1609.36|1607.86|0
1590521400000|2020-05-26 19:30:00|1609.4|1607.9|1607.17|1605.67|1610.38|1608.88|1606.12|1604.62|0
1590521700000|2020-05-26 19:35:00|1607.23|1605.73|1606.37|1604.87|1608.36|1606.86|1606.37|1604.87|0
1590522000000|2020-05-26 19:40:00|1606.35|1604.85|1602.99|1601.49|1606.37|1604.87|1602.9|1601.4|0
1590522300000|2020-05-26 19:45:00|1603.12|1601.62|1600.99|1599.49|1603.48|1601.98|1600.93|1599.43|0
1590522600000|2020-05-26 19:50:00|1601.01|1599.51|1600.45|1598.95|1603.08|1601.58|1599.97|1598.47|0
1590522900000|2020-05-26 19:55:00|1600.47|1598.97|1600.84|1599.34|1601.44|1599.94|1599.83|1598.33|0
1590523200000|2020-05-26 20:00:00|1600.92|1599.42|1601.02|1599.52|1602.05|1600.55|1600.92|1599.42|0
1590523500000|2020-05-26 20:05:00|1601.03|1599.53|1602.59|1601.09|1602.69|1601.19|1601.02|1599.52|0
1590523800000|2020-05-26 20:10:00|1602.58|1601.08|1603.44|1601.94|1603.82|1602.32|1601.57|1600.07|0
1590524100000|2020-05-26 20:15:00|1603.42|1601.92|1602.95|1601.45|1603.5|1602|1602.94|1601.44|0
1590524400000|2020-05-26 20:20:00|1602.99|1601.49|1602.97|1601.47|1603.21|1601.71|1602.93|1601.43|0
1590524700000|2020-05-26 20:25:00|1603.01|1601.51|1603.05|1601.55|1603.05|1601.55|1602.89|1601.39|0
1590525000000|2020-05-26 20:30:00|1603.07|1601.57|1602.59|1601.09|1603.68|1602.18|1602.35|1600.85|0
1590525300000|2020-05-26 20:35:00|1602.61|1601.11|1603.2|1601.7|1603.21|1601.71|1602.43|1600.93|0
1590525600000|2020-05-26 20:40:00|1603.18|1601.68|1602.54|1601.04|1603.33|1601.83|1602.54|1601.04|0
1590525900000|2020-05-26 20:45:00|1602.56|1601.06|1602.54|1601.04|1602.98|1601.48|1602.34|1600.84|0
1590526200000|2020-05-26 20:50:00|1602.56|1601.06|1602.51|1601.01|1602.88|1601.38|1602.27|1600.77|0
1590526500000|2020-05-26 20:55:00|1602.53|1601.03|1602.73|1601.23|1602.95|1601.45|1602.51|1601.01|0
1590526800000|2020-05-26 21:00:00|1602.75|1601.25|1602.27|1600.77|1602.79|1601.29|1602.23|1600.73|0
1590527100000|2020-05-26 21:05:00|1602.23|1600.73|1602.2|1600.7|1602.27|1600.77|1602.16|1600.66|0
1590527400000|2020-05-26 21:10:00|1602.24|1600.74|1602.15|1600.65|1602.24|1600.74|1602.12|1600.62|0
1590527700000|2020-05-26 21:15:00|1602.11|1600.61|1601.95|1600.45|1602.11|1600.61|1601.91|1600.41|0
1590528000000|2020-05-26 21:20:00|1601.99|1600.49|1602.07|1600.57|1602.07|1600.57|1601.95|1600.45|0
1590528600000|2020-05-26 21:30:00|1602.05|1600.55|1602.13|1600.63|1602.13|1600.63|1602.02|1600.52|0
1590528900000|2020-05-26 21:35:00|1602.21|1600.71|1602.22|1600.72|1602.33|1600.83|1602.13|1600.63|0
1590529200000|2020-05-26 21:40:00|1602.18|1600.68|1602.1|1600.6|1602.3|1600.8|1602.1|1600.6|0
1590529500000|2020-05-26 21:45:00|1602.18|1600.68|1602.02|1600.52|1602.18|1600.68|1601.98|1600.48|0
1590529800000|2020-05-26 21:50:00|1602.06|1600.56|1602.1|1600.6|1602.1|1600.6|1602.06|1600.56|0
1590530100000|2020-05-26 21:55:00|1602.09|1600.59|1602.28|1600.78|1602.28|1600.78|1602.04|1600.54|0
1590530400000|2020-05-26 22:00:00|1602.22|1600.72|1600.9|1599.4|1602.5|1601|1600.56|1599.06|0
1590530700000|2020-05-26 22:05:00|1600.92|1599.42|1601.88|1600.38|1602.32|1600.82|1600.9|1599.4|0
1590531000000|2020-05-26 22:10:00|1601.9|1600.4|1601.87|1600.37|1602.42|1600.92|1601.87|1600.37|0
1590531300000|2020-05-26 22:15:00|1601.86|1600.36|1600.64|1599.14|1601.87|1600.37|1599.86|1598.36|0
1590531600000|2020-05-26 22:20:00|1600.65|1599.15|1600.88|1599.38|1601.18|1599.68|1600.54|1599.04|0
1590531900000|2020-05-26 22:25:00|1600.87|1599.37|1600.2|1598.7|1601.42|1599.92|1600.2|1598.7|0
1590532200000|2020-05-26 22:30:00|1600.22|1598.72|1600|1598.5|1600.98|1599.48|1599.86|1598.36|0
1590532500000|2020-05-26 22:35:00|1600.04|1598.54|1600.42|1598.92|1600.54|1599.04|1599.86|1598.36|0
1590532800000|2020-05-26 22:40:00|1600.41|1598.91|1600.76|1599.26|1601.64|1600.14|1600.32|1598.82|0
1590533100000|2020-05-26 22:45:00|1600.77|1599.27|1600.91|1599.41|1601.2|1599.7|1600.62|1599.12|0
1590533400000|2020-05-26 22:50:00|1600.92|1599.42|1600.96|1599.46|1601.06|1599.56|1600.42|1598.92|0
1590533700000|2020-05-26 22:55:00|1600.97|1599.47|1601.74|1600.24|1602.08|1600.58|1600.97|1599.47|0
1590534000000|2020-05-26 23:00:00|1601.75|1600.25|1601.87|1600.37|1602.1|1600.6|1601.67|1600.17|0
1590534300000|2020-05-26 23:05:00|1601.89|1600.39|1602.11|1600.61|1602.11|1600.61|1601.77|1600.27|0
1590534600000|2020-05-26 23:10:00|1602.09|1600.59|1601.04|1599.54|1602.09|1600.59|1600.89|1599.39|0
1590534900000|2020-05-26 23:15:00|1601.05|1599.55|1600.11|1598.61|1601.33|1599.83|1599.96|1598.46|0
1590535200000|2020-05-26 23:20:00|1600.12|1598.62|1600.45|1598.95|1600.55|1599.05|1600.01|1598.51|0
1590535500000|2020-05-26 23:25:00|1600.46|1598.96|1600.21|1598.71|1600.79|1599.29|1600.11|1598.61|0
1590535800000|2020-05-26 23:30:00|1600.2|1598.7|1600.65|1599.15|1600.79|1599.29|1600.01|1598.51|0
1590536100000|2020-05-26 23:35:00|1600.64|1599.14|1599.91|1598.41|1600.89|1599.39|1599.91|1598.41|0
1590536400000|2020-05-26 23:40:00|1599.9|1598.4|1599.99|1598.49|1600.09|1598.59|1599.55|1598.05|0
1590536700000|2020-05-26 23:45:00|1600|1598.5|1600.43|1598.93|1600.63|1599.13|1599.99|1598.49|0
1590537000000|2020-05-26 23:50:00|1600.41|1598.91|1601.07|1599.57|1601.07|1599.57|1600.09|1598.59|0
1590537300000|2020-05-26 23:55:00|1601.06|1599.56|1600.53|1599.03|1601.07|1599.57|1600.43|1598.93|0
1590537600000|2020-05-27 00:00:00|1600.55|1599.05|1601.7|1600.2|1602.09|1600.59|1600.55|1599.05|0
1590537900000|2020-05-27 00:05:00|1601.71|1600.21|1598.76|1597.26|1601.95|1600.45|1598.18|1596.68|0
1590538200000|2020-05-27 00:10:00|1598.74|1597.24|1598.46|1596.96|1598.81|1597.31|1597.48|1595.98|0
1590538500000|2020-05-27 00:15:00|1598.44|1596.94|1598.37|1596.87|1598.81|1597.31|1596.98|1595.48|0
1590538800000|2020-05-27 00:20:00|1598.38|1596.88|1599.35|1597.85|1599.81|1598.31|1598.38|1596.88|0
1590539100000|2020-05-27 00:25:00|1599.34|1597.84|1600.73|1599.23|1601.18|1599.68|1598.9|1597.4|0
1590539400000|2020-05-27 00:30:00|1600.74|1599.24|1600.7|1599.2|1601.63|1600.13|1599.77|1598.27|0
1590539700000|2020-05-27 00:35:00|1600.72|1599.22|1601.21|1599.71|1601.21|1599.71|1600.19|1598.69|0
1590540000000|2020-05-27 00:40:00|1601.22|1599.72|1600.31|1598.81|1601.72|1600.22|1600.31|1598.81|0
1590540300000|2020-05-27 00:45:00|1600.32|1598.82|1601.79|1600.29|1601.82|1600.32|1600.28|1598.78|0
1590540600000|2020-05-27 00:50:00|1601.78|1600.28|1603.31|1601.81|1603.76|1602.26|1601.78|1600.28|0
1590540900000|2020-05-27 00:55:00|1603.3|1601.8|1603.76|1602.26|1603.8|1602.3|1602.82|1601.32|0
1590541200000|2020-05-27 01:00:00|1603.77|1602.27|1606.31|1604.81|1606.7|1605.2|1603.76|1602.26|0
1590541500000|2020-05-27 01:05:00|1606.32|1604.82|1607.83|1606.33|1608.3|1606.8|1605.8|1604.3|0
1590541800000|2020-05-27 01:10:00|1607.82|1606.32|1606.79|1605.29|1607.83|1606.33|1606.3|1604.8|0
1590542100000|2020-05-27 01:15:00|1606.81|1605.31|1608.27|1606.77|1608.8|1607.3|1606.78|1605.28|0
1590542400000|2020-05-27 01:20:00|1608.26|1606.76|1608.23|1606.73|1608.75|1607.25|1607.74|1606.24|0
1590542700000|2020-05-27 01:25:00|1608.22|1606.72|1607.76|1606.26|1608.24|1606.74|1607.73|1606.23|0
1590543000000|2020-05-27 01:30:00|1607.78|1606.28|1606.85|1605.35|1608.23|1606.73|1606.34|1604.84|0
1590543300000|2020-05-27 01:35:00|1606.84|1605.34|1607.79|1606.29|1607.81|1606.31|1606.37|1604.87|0
1590543600000|2020-05-27 01:40:00|1607.78|1606.28|1607.82|1606.32|1607.88|1606.38|1607.28|1605.78|0
1590543900000|2020-05-27 01:45:00|1607.81|1606.31|1607.81|1606.31|1608.58|1607.08|1607.81|1606.31|0
1590544200000|2020-05-27 01:50:00|1607.8|1606.3|1605.95|1604.45|1607.8|1606.3|1605.94|1604.44|0
1590544500000|2020-05-27 01:55:00|1605.94|1604.44|1605.94|1604.44|1606.42|1604.92|1604.54|1603.04|0
1590544800000|2020-05-27 02:00:00|1605.93|1604.43|1604.52|1603.02|1606.41|1604.91|1604.5|1603|0
1590545100000|2020-05-27 02:05:00|1604.74|1603.24|1604.06|1602.56|1605.43|1603.93|1603.33|1601.83|0
1590545400000|2020-05-27 02:10:00|1604.04|1602.54|1604.07|1602.57|1604.54|1603.04|1603.1|1601.6|0
1590545700000|2020-05-27 02:15:00|1604.06|1602.56|1603.55|1602.05|1604.29|1602.79|1603.11|1601.61|0
1590546000000|2020-05-27 02:20:00|1603.53|1602.03|1603.58|1602.08|1604.04|1602.54|1602.59|1601.09|0
1590546300000|2020-05-27 02:25:00|1603.57|1602.07|1605|1603.5|1605.47|1603.97|1603.13|1601.63|0
1590546600000|2020-05-27 02:30:00|1604.99|1603.49|1605.51|1604.01|1605.96|1604.46|1604.99|1603.49|0
1590546900000|2020-05-27 02:35:00|1605.5|1604|1604.99|1603.49|1605.98|1604.48|1604.52|1603.02|0
1590547200000|2020-05-27 02:40:00|1604.98|1603.48|1606.88|1605.38|1607.37|1605.87|1604.51|1603.01|0
1590547500000|2020-05-27 02:45:00|1607.01|1605.51|1607.33|1605.83|1607.81|1606.31|1606.88|1605.38|0
1590547800000|2020-05-27 02:50:00|1607.32|1605.82|1607.79|1606.29|1607.82|1606.32|1607.3|1605.8|0
1590548100000|2020-05-27 02:55:00|1607.78|1606.28|1609.51|1608.01|1609.98|1608.48|1607.34|1605.84|0
1590548400000|2020-05-27 03:00:00|1609.53|1608.03|1610.05|1608.55|1610.44|1608.94|1609.53|1608.03|0
1590548700000|2020-05-27 03:05:00|1610.04|1608.54|1609.05|1607.55|1610.06|1608.56|1609.05|1607.55|0
1590549000000|2020-05-27 03:10:00|1609.06|1607.56|1609.05|1607.55|1609.53|1608.03|1609.03|1607.53|0
1590549300000|2020-05-27 03:15:00|1609.06|1607.56|1609.51|1608.01|1609.53|1608.03|1609.05|1607.55|0
1590549600000|2020-05-27 03:20:00|1609.5|1608|1610.39|1608.89|1610.44|1608.94|1609.5|1608|0
1590549900000|2020-05-27 03:25:00|1610.4|1608.9|1609.97|1608.47|1610.93|1609.43|1609.97|1608.47|0
1590550200000|2020-05-27 03:30:00|1610|1608.5|1611.16|1609.66|1611.59|1610.09|1610|1608.5|0
1590550500000|2020-05-27 03:35:00|1611.14|1609.64|1610.81|1609.31|1611.9|1610.4|1610.81|1609.31|0
1590550800000|2020-05-27 03:40:00|1610.8|1609.3|1611.32|1609.82|1611.79|1610.29|1610.8|1609.3|0
1590551100000|2020-05-27 03:45:00|1611.34|1609.84|1612.25|1610.75|1612.27|1610.77|1611.28|1609.78|0
1590551400000|2020-05-27 03:50:00|1612.26|1610.76|1611.91|1610.41|1612.26|1610.76|1611.69|1610.19|0
1590551700000|2020-05-27 03:55:00|1611.84|1610.34|1611.21|1609.71|1611.84|1610.34|1610.75|1609.25|0
1590552000000|2020-05-27 04:00:00|1611.2|1609.7|1613.92|1612.42|1614.39|1612.89|1611.18|1609.68|0
1590552300000|2020-05-27 04:05:00|1613.91|1612.41|1612.96|1611.46|1613.91|1612.41|1612.94|1611.44|0
1590552600000|2020-05-27 04:10:00|1612.97|1611.47|1612.95|1611.45|1613.42|1611.92|1612.94|1611.44|0
1590552900000|2020-05-27 04:15:00|1612.96|1611.46|1613.45|1611.95|1613.48|1611.98|1612.96|1611.46|0
1590553200000|2020-05-27 04:20:00|1613.46|1611.96|1614.4|1612.9|1614.41|1612.91|1613|1611.5|0
1590553500000|2020-05-27 04:25:00|1614.39|1612.89|1615.56|1614.06|1615.56|1614.06|1613.61|1612.11|0
1590553800000|2020-05-27 04:30:00|1615.51|1614.01|1614.3|1612.8|1615.51|1614.01|1614.07|1612.57|0
1590554100000|2020-05-27 04:35:00|1614.23|1612.73|1614.04|1612.54|1614.55|1613.05|1613.82|1612.32|0
1590554400000|2020-05-27 04:40:00|1614.06|1612.56|1613.6|1612.1|1614.06|1612.56|1613.54|1612.04|0
1590554700000|2020-05-27 04:45:00|1613.58|1612.08|1614.54|1613.04|1614.54|1613.04|1613.58|1612.08|0
1590555000000|2020-05-27 04:50:00|1614.52|1613.02|1613.55|1612.05|1614.52|1613.02|1613.53|1612.03|0
1590555300000|2020-05-27 04:55:00|1613.56|1612.06|1613.55|1612.05|1614.03|1612.53|1613.52|1612.02|0
1590555600000|2020-05-27 05:00:00|1613.54|1612.04|1613.54|1612.04|1613.61|1612.11|1613.09|1611.59|0
1590555900000|2020-05-27 05:05:00|1613.41|1611.91|1613.58|1612.08|1614.07|1612.57|1613.11|1611.61|0
1590556200000|2020-05-27 05:10:00|1613.59|1612.09|1612.91|1611.41|1613.67|1612.17|1612.67|1611.17|0
1590556500000|2020-05-27 05:15:00|1612.98|1611.48|1613.17|1611.67|1613.18|1611.68|1612.67|1611.17|0
1590556800000|2020-05-27 05:20:00|1613.16|1611.66|1613.14|1611.64|1613.64|1612.14|1612.94|1611.44|0
1590557100000|2020-05-27 05:25:00|1613.15|1611.65|1614.13|1612.63|1614.15|1612.65|1612.68|1611.18|0
1590557400000|2020-05-27 05:30:00|1614.12|1612.62|1613.19|1611.69|1614.57|1613.07|1613.18|1611.68|0
1590557700000|2020-05-27 05:35:00|1613.18|1611.68|1614.63|1613.13|1615.08|1613.58|1612.74|1611.24|0
1590558000000|2020-05-27 05:40:00|1614.56|1613.06|1614.21|1612.71|1614.71|1613.21|1613.68|1612.18|0
1590558300000|2020-05-27 05:45:00|1614.65|1613.15|1614.59|1613.09|1615.09|1613.59|1614.14|1612.64|0
1590558600000|2020-05-27 05:50:00|1614.58|1613.08|1613.72|1612.22|1614.78|1613.28|1613.68|1612.18|0
1590558900000|2020-05-27 05:55:00|1613.7|1612.2|1612.83|1611.33|1613.7|1612.2|1612.77|1611.27|0
1590559200000|2020-05-27 06:00:00|1612.82|1611.32|1612.84|1611.34|1613.67|1612.17|1611.87|1610.37|0
1590559500000|2020-05-27 06:05:00|1612.83|1611.33|1613.23|1611.73|1613.68|1612.18|1611.87|1610.37|0
1590559800000|2020-05-27 06:10:00|1613.37|1611.87|1614.16|1612.66|1614.18|1612.68|1613.22|1611.72|0
1590560100000|2020-05-27 06:15:00|1614.09|1612.59|1613.51|1612.01|1614.83|1613.33|1613.02|1611.52|0
1590560400000|2020-05-27 06:20:00|1613.5|1612|1613.37|1611.87|1614.38|1612.88|1612.7|1611.2|0
1590560700000|2020-05-27 06:25:00|1613.35|1611.85|1611|1609.5|1613.37|1611.87|1610.98|1609.48|0
1590561000000|2020-05-27 06:30:00|1611.01|1609.51|1609.2|1607.8|1612.2|1610.8|1609.2|1607.8|55
1590561300000|2020-05-27 06:35:00|1609.08|1607.68|1607.95|1606.55|1609.7|1608.3|1607.33|1605.93|31
1590561600000|2020-05-27 06:40:00|1608.08|1606.68|1608.2|1606.8|1608.58|1607.18|1608.08|1606.68|10
1590561900000|2020-05-27 06:45:00|1608.33|1606.93|1608.33|1606.93|1608.58|1607.18|1607.45|1606.05|9
1590562200000|2020-05-27 06:50:00|1608.45|1607.05|1608.33|1606.93|1608.58|1607.18|1607.45|1606.05|14
1590562500000|2020-05-27 06:55:00|1608.39|1606.89|1607.94|1606.44|1608.47|1606.97|1607.05|1605.55|0
1590562800000|2020-05-27 07:00:00|1607.93|1606.43|1611.88|1611.38|1612.88|1612.38|1606.63|1606.13|3956
1590563100000|2020-05-27 07:05:00|1612|1611.5|1614.88|1614.38|1615.25|1614.75|1611|1610.5|3351
1590563400000|2020-05-27 07:10:00|1615|1614.5|1612.5|1612|1615.63|1615.13|1612.13|1611.63|3802
1590563700000|2020-05-27 07:15:00|1612.63|1612.13|1611.13|1610.63|1613.63|1613.13|1609.25|1608.75|3082
1590564000000|2020-05-27 07:20:00|1611.25|1610.75|1608.63|1608.13|1612.63|1612.13|1608.13|1607.63|2003
1590564300000|2020-05-27 07:25:00|1608.38|1607.88|1610.88|1610.38|1611.13|1610.63|1608.13|1607.63|1772
1590564600000|2020-05-27 07:30:00|1611|1610.5|1610.25|1609.75|1612.5|1612|1609.25|1608.75|1850
1590564900000|2020-05-27 07:35:00|1610.13|1609.63|1612.13|1611.63|1613.88|1613.38|1610.13|1609.63|940
1590565200000|2020-05-27 07:40:00|1612.16|1611.66|1613.16|1612.66|1614.41|1613.91|1611.66|1611.16|1183
1590565500000|2020-05-27 07:45:00|1613.28|1612.78|1616.28|1615.78|1617.91|1617.41|1612.66|1612.16|1796
1590565800000|2020-05-27 07:50:00|1616.16|1615.66|1616.41|1615.91|1617.16|1616.66|1615.53|1615.03|974
1590566100000|2020-05-27 07:55:00|1616.28|1615.78|1616.91|1616.41|1617.41|1616.91|1615.78|1615.28|940
1590566400000|2020-05-27 08:00:00|1617.41|1616.91|1617.66|1617.16|1619.28|1618.78|1617.16|1616.66|1143
1590566700000|2020-05-27 08:05:00|1617.78|1617.28|1616.91|1616.41|1619.16|1618.66|1616.91|1616.41|871
1590567000000|2020-05-27 08:10:00|1616.78|1616.28|1617.91|1617.41|1618.41|1617.91|1616.66|1616.16|763
1590567300000|2020-05-27 08:15:00|1618.03|1617.53|1618.41|1617.91|1618.91|1618.41|1617.91|1617.41|668
1590567600000|2020-05-27 08:20:00|1618.28|1617.78|1619.78|1619.28|1620.16|1619.66|1617.66|1617.16|1039
1590567900000|2020-05-27 08:25:00|1619.66|1619.16|1620.91|1620.41|1621.16|1620.66|1619.41|1618.91|785
1590568200000|2020-05-27 08:30:00|1621.16|1620.66|1623.66|1623.16|1624.28|1623.78|1621.16|1620.66|1301
1590568500000|2020-05-27 08:35:00|1623.53|1623.03|1624.78|1624.28|1625.41|1624.91|1623.16|1622.66|2113
1590568800000|2020-05-27 08:40:00|1624.66|1624.16|1624.66|1624.16|1626.41|1625.91|1624.41|1623.91|1033
1590569100000|2020-05-27 08:45:00|1624.53|1624.03|1625.16|1624.66|1625.66|1625.16|1624.41|1623.91|972
1590569400000|2020-05-27 08:50:00|1625.03|1624.53|1625.41|1624.91|1626.66|1626.16|1624.28|1623.78|1166
1590569700000|2020-05-27 08:55:00|1625.53|1625.03|1624.41|1623.91|1625.78|1625.28|1624.41|1623.91|781
1590570000000|2020-05-27 09:00:00|1624.66|1624.16|1626.41|1625.91|1626.66|1626.16|1624.41|1623.91|575
1590570300000|2020-05-27 09:05:00|1626.53|1626.03|1626.16|1625.66|1626.91|1626.41|1625.66|1625.16|780
1590570600000|2020-05-27 09:10:00|1626.03|1625.53|1627.03|1626.53|1627.41|1626.91|1625.41|1624.91|1914
1590570900000|2020-05-27 09:15:00|1627.16|1626.66|1629.66|1629.16|1629.78|1629.28|1626.66|1626.16|2184
1590571200000|2020-05-27 09:20:00|1629.78|1629.28|1630.41|1629.91|1631.66|1631.16|1629.78|1629.28|2026
1590571500000|2020-05-27 09:25:00|1630.53|1630.03|1631.16|1630.66|1633.41|1632.91|1630.41|1629.91|2143
1590571800000|2020-05-27 09:30:00|1631.03|1630.53|1629.66|1629.16|1631.41|1630.91|1629.41|1628.91|1276
1590572100000|2020-05-27 09:35:00|1629.53|1629.03|1631.16|1630.66|1631.41|1630.91|1629.41|1628.91|1329
1590572400000|2020-05-27 09:40:00|1631.03|1630.53|1630.41|1629.91|1632.03|1631.53|1630.16|1629.66|838
1590572700000|2020-05-27 09:45:00|1630.66|1630.16|1631.28|1630.78|1631.41|1630.91|1630.16|1629.66|703
1590573000000|2020-05-27 09:50:00|1631.16|1630.66|1630.91|1630.41|1631.41|1630.91|1630.41|1629.91|765
1590573300000|2020-05-27 09:55:00|1630.78|1630.28|1631.91|1631.41|1632.41|1631.91|1630.66|1630.16|793
1590573600000|2020-05-27 10:00:00|1632.03|1631.53|1628.91|1628.41|1632.41|1631.91|1628.91|1628.41|1120
1590573900000|2020-05-27 10:05:00|1628.78|1628.28|1628.16|1627.66|1629.66|1629.16|1628.16|1627.66|1099
1590574200000|2020-05-27 10:10:00|1628.28|1627.78|1628.41|1627.91|1629.41|1628.91|1627.91|1627.41|957
1590574500000|2020-05-27 10:15:00|1628.28|1627.78|1625.91|1625.41|1628.91|1628.41|1625.91|1625.41|978
1590574800000|2020-05-27 10:20:00|1626.16|1625.66|1626.16|1625.66|1626.53|1626.03|1625.41|1624.91|966
1590575100000|2020-05-27 10:25:00|1626.03|1625.53|1623.91|1623.41|1626.41|1625.91|1623.41|1622.91|2037
1590575400000|2020-05-27 10:30:00|1623.78|1623.28|1626.16|1625.66|1626.41|1625.91|1623.66|1623.16|1226
1590575700000|2020-05-27 10:35:00|1626.03|1625.53|1625.91|1625.41|1626.41|1625.91|1625.16|1624.66|494
1590576000000|2020-05-27 10:40:00|1625.66|1625.16|1626.41|1625.91|1626.91|1626.41|1624.91|1624.41|1245
1590576300000|2020-05-27 10:45:00|1626.53|1626.03|1627.41|1626.91|1628.16|1627.66|1626.41|1625.91|880
1590576600000|2020-05-27 10:50:00|1627.28|1626.78|1627.16|1626.66|1627.91|1627.41|1625.91|1625.41|533
1590576900000|2020-05-27 10:55:00|1627.03|1626.53|1627.91|1627.41|1628.16|1627.66|1625.91|1625.41|644
1590577200000|2020-05-27 11:00:00|1628.16|1627.66|1627.91|1627.41|1628.16|1627.66|1626.16|1625.66|560
1590577500000|2020-05-27 11:05:00|1627.78|1627.28|1627.66|1627.16|1628.91|1628.41|1627.28|1626.78|698
1590577800000|2020-05-27 11:10:00|1627.78|1627.28|1625.53|1625.03|1627.91|1627.41|1625.16|1624.66|449
1590578100000|2020-05-27 11:15:00|1625.41|1624.91|1624.91|1624.41|1626.53|1626.03|1624.66|1624.16|389
1590578400000|2020-05-27 11:20:00|1625.03|1624.53|1624.66|1624.16|1625.66|1625.16|1623.66|1623.16|609
1590578700000|2020-05-27 11:25:00|1624.78|1624.28|1624.66|1624.16|1625.28|1624.78|1624.41|1623.91|412
1590579000000|2020-05-27 11:30:00|1624.53|1624.03|1624.78|1624.28|1624.91|1624.41|1623.16|1622.66|500
1590579300000|2020-05-27 11:35:00|1624.91|1624.41|1625.91|1625.41|1626.41|1625.91|1624.41|1623.91|747
1590579600000|2020-05-27 11:40:00|1625.71|1625.21|1625.46|1624.96|1626.71|1626.21|1624.96|1624.46|903
1590579900000|2020-05-27 11:45:00|1625.58|1625.08|1624.21|1623.71|1626.21|1625.71|1623.96|1623.46|664
1590580200000|2020-05-27 11:50:00|1624.08|1623.58|1625.71|1625.21|1625.71|1625.21|1623.71|1623.21|539
1590580500000|2020-05-27 11:55:00|1625.83|1625.33|1625.46|1624.96|1626.21|1625.71|1624.71|1624.21|469
1590580800000|2020-05-27 12:00:00|1625.33|1624.83|1625.71|1625.21|1626.46|1625.96|1625.21|1624.71|625
1590581100000|2020-05-27 12:05:00|1625.83|1625.33|1628.21|1627.71|1628.21|1627.71|1625.21|1624.71|631
1590581400000|2020-05-27 12:10:00|1627.96|1627.46|1628.96|1628.46|1629.71|1629.21|1627.46|1626.96|1043
1590581700000|2020-05-27 12:15:00|1629.08|1628.58|1629.21|1628.71|1629.71|1629.21|1628.46|1627.96|759
1590582000000|2020-05-27 12:20:00|1629.33|1628.83|1631.71|1631.21|1631.83|1631.33|1628.96|1628.46|979
1590582300000|2020-05-27 12:25:00|1631.96|1631.46|1631.21|1630.71|1632.96|1632.46|1630.96|1630.46|943
1590582600000|2020-05-27 12:30:00|1631.46|1630.96|1631.71|1631.21|1632.46|1631.96|1631.21|1630.71|1199
1590582900000|2020-05-27 12:35:00|1631.58|1631.08|1631.71|1631.21|1632.21|1631.71|1630.96|1630.46|424
1590583200000|2020-05-27 12:40:00|1631.96|1631.46|1634.21|1633.71|1634.21|1633.71|1631.96|1631.46|695
1590583500000|2020-05-27 12:45:00|1634.08|1633.58|1632.96|1632.46|1634.46|1633.96|1632.96|1632.46|687
1590583800000|2020-05-27 12:50:00|1632.83|1632.33|1629.21|1628.71|1632.96|1632.46|1629.08|1628.58|1266
1590584100000|2020-05-27 12:55:00|1629.08|1628.58|1629.96|1629.46|1630.21|1629.71|1628.46|1627.96|924
1590584400000|2020-05-27 13:00:00|1629.71|1629.21|1630.96|1630.46|1631.21|1630.71|1628.96|1628.46|1086
1590584700000|2020-05-27 13:05:00|1631.08|1630.58|1630.96|1630.46|1632.21|1631.71|1630.33|1629.83|424
1590585000000|2020-05-27 13:10:00|1631.08|1630.58|1631.21|1630.71|1632.21|1631.71|1630.71|1630.21|579
1590585300000|2020-05-27 13:15:00|1631.08|1630.58|1631.46|1630.96|1631.96|1631.46|1630.71|1630.21|326
1590585600000|2020-05-27 13:20:00|1631.33|1630.83|1629.83|1629.33|1631.83|1631.33|1629.71|1629.21|558
1590585900000|2020-05-27 13:25:00|1629.71|1629.21|1627.96|1627.46|1629.71|1629.21|1627.71|1627.21|2021
1590586200000|2020-05-27 13:30:00|1627.83|1627.33|1626.96|1626.46|1629.21|1628.71|1625.58|1625.08|1434
1590586500000|2020-05-27 13:35:00|1627.08|1626.58|1625.46|1624.96|1627.46|1626.96|1625.08|1624.58|1391
1590586800000|2020-05-27 13:40:00|1625.71|1625.21|1627.46|1626.96|1627.71|1627.21|1624.96|1624.46|1701
1590587100000|2020-05-27 13:45:00|1627.21|1626.71|1623.58|1623.08|1627.46|1626.96|1622.96|1622.46|2507
1590587400000|2020-05-27 13:50:00|1623.46|1622.96|1620.46|1619.96|1625.46|1624.96|1620.08|1619.58|2487
1590587700000|2020-05-27 13:55:00|1620.58|1620.08|1621.71|1621.21|1621.71|1621.21|1619.21|1618.71|2437
1590588000000|2020-05-27 14:00:00|1621.96|1621.46|1623.46|1622.96|1623.83|1623.33|1620.21|1619.71|2458
1590588300000|2020-05-27 14:05:00|1623.71|1623.21|1625.21|1624.71|1625.46|1624.96|1623.71|1623.21|1783
1590588600000|2020-05-27 14:10:00|1625.33|1624.83|1625.71|1625.21|1628.21|1627.71|1625.33|1624.83|1538
1590588900000|2020-05-27 14:15:00|1625.58|1625.08|1625.96|1625.46|1626.21|1625.71|1623.71|1623.21|3040
1590589200000|2020-05-27 14:20:00|1626.08|1625.58|1622.46|1621.96|1626.21|1625.71|1620.83|1620.33|2550
1590589500000|2020-05-27 14:25:00|1622.33|1621.83|1625.21|1624.71|1625.21|1624.71|1621.46|1620.96|1477
1590589800000|2020-05-27 14:30:00|1625.08|1624.58|1621.96|1621.46|1625.08|1624.58|1621.33|1620.83|1427
1590590100000|2020-05-27 14:35:00|1621.83|1621.33|1620.21|1619.71|1622.08|1621.58|1619.21|1618.71|1396
1590590400000|2020-05-27 14:40:00|1620.08|1619.58|1619.46|1618.96|1620.71|1620.21|1617.21|1616.71|2074
1590590700000|2020-05-27 14:45:00|1619.58|1619.08|1614.46|1613.96|1619.58|1619.08|1614.21|1613.71|2278
1590591000000|2020-05-27 14:50:00|1614.58|1614.08|1615.96|1615.46|1616.33|1615.83|1612.96|1612.46|2255
1590591300000|2020-05-27 14:55:00|1616.08|1615.58|1617.58|1617.08|1618.71|1618.21|1614.96|1614.46|1750
1590591600000|2020-05-27 15:00:00|1617.71|1617.21|1619.96|1619.46|1621.46|1620.96|1614.96|1614.46|2467
1590591900000|2020-05-27 15:05:00|1619.83|1619.33|1620.27|1619.77|1621.3|1620.8|1618.8|1618.3|1508
1590592200000|2020-05-27 15:10:00|1620.14|1619.64|1620.48|1619.98|1620.98|1620.48|1619.02|1618.52|2370
1590592500000|2020-05-27 15:15:00|1620.23|1619.73|1623.48|1622.98|1623.73|1623.23|1618.98|1618.48|3323
1590592800000|2020-05-27 15:20:00|1623.6|1623.1|1620.67|1619.17|1623.73|1623.23|1619.73|1619.15|3945
1590593100000|2020-05-27 15:25:00|1620.7|1619.2|1621.91|1620.41|1622.36|1620.86|1619.96|1618.46|670
1590593400000|2020-05-27 15:30:00|1622.05|1620.55|1622.93|1621.53|1624.68|1623.28|1621.45|1619.95|415
1590593700000|2020-05-27 15:35:00|1623.05|1621.65|1620.93|1619.53|1625.05|1623.65|1618.68|1617.28|263
1590594000000|2020-05-27 15:40:00|1620.8|1619.4|1620.93|1619.53|1621.43|1620.03|1620.18|1618.78|73
1590594300000|2020-05-27 15:45:00|1620.8|1619.4|1623.18|1621.78|1623.43|1622.03|1620.8|1619.4|86
1590594600000|2020-05-27 15:50:00|1623.05|1621.65|1622.93|1621.53|1623.05|1621.65|1621.68|1620.28|71
1590594900000|2020-05-27 15:55:00|1622.68|1621.28|1623.38|1621.88|1623.68|1622.28|1622.68|1621.28|45
1590595200000|2020-05-27 16:00:00|1623.51|1622.01|1625.25|1623.75|1625.3|1623.8|1622.86|1621.36|0
1590595500000|2020-05-27 16:05:00|1625.26|1623.76|1625.9|1624.4|1625.98|1624.48|1624.76|1623.26|0
1590595800000|2020-05-27 16:10:00|1625.89|1624.39|1624.88|1623.38|1626.81|1625.31|1624.82|1623.32|0
1590596100000|2020-05-27 16:15:00|1624.9|1623.4|1625.59|1624.09|1626.68|1625.18|1624.55|1623.05|0
1590596400000|2020-05-27 16:20:00|1625.74|1624.24|1624.36|1622.86|1625.78|1624.28|1623.4|1621.9|0
1590596700000|2020-05-27 16:25:00|1624.42|1622.92|1624.65|1623.15|1626.22|1624.72|1624.15|1622.65|0
1590597000000|2020-05-27 16:30:00|1624.66|1623.16|1625.23|1623.73|1625.25|1623.75|1623.68|1622.18|0
1590597300000|2020-05-27 16:35:00|1625.22|1623.72|1625.66|1624.16|1625.74|1624.24|1624.72|1623.22|0
1590597600000|2020-05-27 16:40:00|1625.67|1624.17|1625.23|1623.73|1625.69|1624.19|1624.25|1622.75|0
1590597900000|2020-05-27 16:45:00|1625.25|1623.75|1625.93|1624.43|1626.85|1625.35|1625.23|1623.73|0
1590598200000|2020-05-27 16:50:00|1625.94|1624.44|1626.43|1624.93|1626.89|1625.39|1625.87|1624.37|0
1590598500000|2020-05-27 16:55:00|1626.42|1624.92|1625.08|1623.58|1626.43|1624.93|1625.07|1623.57|0
1590598800000|2020-05-27 17:00:00|1625.11|1623.61|1624.98|1623.48|1626.37|1624.87|1620.79|1619.29|0
1590599100000|2020-05-27 17:05:00|1625|1623.5|1624.01|1622.51|1625.52|1624.02|1623.56|1622.06|0
1590599400000|2020-05-27 17:10:00|1624.02|1622.52|1624.53|1623.03|1624.95|1623.45|1623.47|1621.97|0
1590599700000|2020-05-27 17:15:00|1624.52|1623.02|1624.54|1623.04|1624.98|1623.48|1623.06|1621.56|0
1590600000000|2020-05-27 17:20:00|1624.57|1623.07|1624.18|1622.68|1625.03|1623.53|1624.16|1622.66|0
1590600300000|2020-05-27 17:25:00|1624.19|1622.69|1623.91|1622.41|1624.72|1623.22|1622.91|1621.41|0
1590600600000|2020-05-27 17:30:00|1623.93|1622.43|1621.89|1620.39|1623.93|1622.43|1621.84|1620.34|0
1590600900000|2020-05-27 17:35:00|1621.87|1620.37|1624.88|1623.38|1624.88|1623.38|1621.83|1620.33|0
1590601200000|2020-05-27 17:40:00|1624.9|1623.4|1624.35|1622.85|1624.9|1623.4|1623.82|1622.32|0
1590601500000|2020-05-27 17:45:00|1624.33|1622.83|1624.32|1622.82|1624.36|1622.86|1623.39|1621.89|0
1590601800000|2020-05-27 17:50:00|1624.33|1622.83|1624.84|1623.34|1625.29|1623.79|1623.37|1621.87|0
1590602100000|2020-05-27 17:55:00|1624.82|1623.32|1624.85|1623.35|1624.9|1623.4|1624.32|1622.82|0
1590602400000|2020-05-27 18:00:00|1624.86|1623.36|1627.11|1625.61|1627.97|1626.47|1624.86|1623.36|0
1590602700000|2020-05-27 18:05:00|1627.09|1625.59|1626.66|1625.16|1627.12|1625.62|1626.08|1624.58|0
1590603000000|2020-05-27 18:10:00|1626.68|1625.18|1628.34|1626.84|1628.78|1627.28|1626.66|1625.16|0
1590603300000|2020-05-27 18:15:00|1628.32|1626.82|1629|1627.5|1629.46|1627.96|1628.26|1626.76|0
1590603600000|2020-05-27 18:20:00|1628.99|1627.49|1626.55|1625.05|1628.99|1627.49|1626.52|1625.02|0
1590603900000|2020-05-27 18:25:00|1626.56|1625.06|1627.49|1625.99|1627.53|1626.03|1626.55|1625.05|0
1590604200000|2020-05-27 18:30:00|1627.5|1626|1628.15|1626.65|1628.62|1627.12|1626.5|1625|0
1590604500000|2020-05-27 18:35:00|1628.13|1626.63|1627.62|1626.12|1628.58|1627.08|1627.61|1626.11|0
1590604800000|2020-05-27 18:40:00|1627.64|1626.14|1627.56|1626.06|1628.1|1626.6|1627.1|1625.6|0
1590605100000|2020-05-27 18:45:00|1627.58|1626.08|1627.19|1625.69|1627.58|1626.08|1626.55|1625.05|0
1590605400000|2020-05-27 18:50:00|1627.21|1625.71|1628.73|1627.23|1628.74|1627.24|1627.16|1625.66|0
1590605700000|2020-05-27 18:55:00|1628.74|1627.24|1629.32|1627.82|1629.34|1627.84|1628.7|1627.2|0
1590606000000|2020-05-27 19:00:00|1629.34|1627.84|1628.83|1627.33|1629.8|1628.3|1628.35|1626.85|0
1590606300000|2020-05-27 19:05:00|1628.84|1627.34|1628.62|1627.12|1629.13|1627.63|1627.62|1626.12|0
1590606600000|2020-05-27 19:10:00|1628.61|1627.11|1629.69|1628.19|1630.15|1628.65|1628.61|1627.11|0
1590606900000|2020-05-27 19:15:00|1629.67|1628.17|1630.12|1628.62|1630.12|1628.62|1628.66|1627.16|0
1590607200000|2020-05-27 19:20:00|1630.11|1628.61|1629.26|1627.76|1630.16|1628.66|1629.17|1627.67|0
1590607500000|2020-05-27 19:25:00|1629.25|1627.75|1630.61|1629.11|1631.09|1629.59|1629.19|1627.69|0
1590607800000|2020-05-27 19:30:00|1630.6|1629.1|1629.13|1627.63|1630.6|1629.1|1628.63|1627.13|0
1590608100000|2020-05-27 19:35:00|1629.14|1627.64|1629.83|1628.33|1629.88|1628.38|1628.62|1627.12|0
1590608400000|2020-05-27 19:40:00|1629.82|1628.32|1631.88|1630.38|1632.36|1630.86|1629.79|1628.29|0
1590608700000|2020-05-27 19:45:00|1631.89|1630.39|1631.68|1630.18|1632.36|1630.86|1631.18|1629.68|0
1590609000000|2020-05-27 19:50:00|1631.67|1630.17|1632.05|1630.55|1633.06|1631.56|1631.67|1630.17|0
1590609300000|2020-05-27 19:55:00|1632.03|1630.53|1631.52|1630.02|1632.31|1630.81|1630.69|1629.19|0
1590609600000|2020-05-27 20:00:00|1631.87|1630.37|1632.1|1630.6|1632.33|1630.83|1630.24|1628.74|0
1590609900000|2020-05-27 20:05:00|1632.16|1630.66|1632.09|1630.59|1632.82|1631.32|1632.06|1630.56|0
1590610200000|2020-05-27 20:10:00|1632.11|1630.61|1633.75|1632.25|1634.01|1632.51|1631.85|1630.35|0
1590610500000|2020-05-27 20:15:00|1633.59|1632.09|1633.76|1632.26|1633.8|1632.3|1633.59|1632.09|0
1590610800000|2020-05-27 20:20:00|1633.72|1632.22|1634.16|1632.66|1634.2|1632.7|1633.72|1632.22|0
1590611100000|2020-05-27 20:25:00|1634.2|1632.7|1633.75|1632.25|1634.2|1632.7|1633.75|1632.25|0
1590611400000|2020-05-27 20:30:00|1633.71|1632.21|1634.97|1633.47|1635.32|1633.82|1633.63|1632.13|0
1590611700000|2020-05-27 20:35:00|1634.99|1633.49|1634.41|1632.91|1635.52|1634.02|1634.07|1632.57|0
1590612000000|2020-05-27 20:40:00|1634.39|1632.89|1633.89|1632.39|1634.47|1632.97|1633.85|1632.35|0
1590612300000|2020-05-27 20:45:00|1633.87|1632.37|1633.99|1632.49|1633.99|1632.49|1633.69|1632.19|0
1590612600000|2020-05-27 20:50:00|1633.97|1632.47|1634.23|1632.73|1634.23|1632.73|1633.79|1632.29|0
1590612900000|2020-05-27 20:55:00|1634.21|1632.71|1634.02|1632.52|1634.33|1632.83|1633.89|1632.39|0
1590613200000|2020-05-27 21:00:00|1633.98|1632.48|1633.94|1632.44|1633.98|1632.48|1633.9|1632.4|0
1590613500000|2020-05-27 21:05:00|1633.98|1632.48|1633.96|1632.46|1634.2|1632.7|1633.88|1632.38|0
1590613800000|2020-05-27 21:10:00|1634|1632.5|1634.04|1632.54|1634.24|1632.74|1633.96|1632.46|0
1590614100000|2020-05-27 21:15:00|1634.08|1632.58|1633.58|1632.08|1634.11|1632.61|1633.58|1632.08|0
1590614400000|2020-05-27 21:20:00|1633.54|1632.04|1633.28|1631.78|1633.58|1632.08|1633.2|1631.7|0
1590614700000|2020-05-27 21:25:00|1633.16|1631.66|1633.51|1632.01|1633.51|1632.01|1633.07|1631.57|0
1590615000000|2020-05-27 21:30:00|1633.47|1631.97|1633.43|1631.93|1633.55|1632.05|1633.27|1631.77|0
1590615300000|2020-05-27 21:35:00|1633.39|1631.89|1633.39|1631.89|1633.51|1632.01|1633.39|1631.89|0
1590615600000|2020-05-27 21:40:00|1633.43|1631.93|1633.39|1631.89|1633.43|1631.93|1633.35|1631.85|0
1590615900000|2020-05-27 21:45:00|1633.31|1631.81|1633.43|1631.93|1633.51|1632.01|1633.23|1631.73|0
1590616200000|2020-05-27 21:50:00|1633.47|1631.97|1633.27|1631.77|1633.51|1632.01|1633.15|1631.65|0
1590616500000|2020-05-27 21:55:00|1633.31|1631.81|1633.18|1631.68|1633.58|1632.08|1632.98|1631.48|0
1590616800000|2020-05-27 22:00:00|1633.02|1631.52|1631.88|1630.38|1633.68|1632.18|1631.88|1630.38|0
1590617100000|2020-05-27 22:05:00|1631.9|1630.4|1631.53|1630.03|1631.98|1630.48|1631.2|1629.7|0
1590617400000|2020-05-27 22:10:00|1631.52|1630.02|1631.43|1629.93|1631.53|1630.03|1630.85|1629.35|0
1590617700000|2020-05-27 22:15:00|1631.45|1629.95|1631.29|1629.79|1632.51|1631.01|1631.09|1629.59|0
1590618000000|2020-05-27 22:20:00|1631.27|1629.77|1631.43|1629.93|1631.73|1630.23|1631.09|1629.59|0
1590618300000|2020-05-27 22:25:00|1631.42|1629.92|1630.77|1629.27|1631.42|1629.92|1630.68|1629.18|0
1590618600000|2020-05-27 22:30:00|1630.79|1629.29|1630.47|1628.97|1630.87|1629.37|1630.03|1628.53|0
1590618900000|2020-05-27 22:35:00|1630.45|1628.95|1630.71|1629.21|1630.81|1629.31|1630.17|1628.67|0
1590619200000|2020-05-27 22:40:00|1630.7|1629.2|1631.03|1629.53|1631.58|1630.08|1630.61|1629.11|0
1590619500000|2020-05-27 22:45:00|1631.01|1629.51|1631.66|1630.16|1631.8|1630.3|1630.69|1629.19|0
1590619800000|2020-05-27 22:50:00|1631.67|1630.17|1633.32|1631.82|1633.76|1632.26|1631.56|1630.06|0
1590620100000|2020-05-27 22:55:00|1633.33|1631.83|1632.89|1631.39|1633.46|1631.96|1632.69|1631.19|0
1590620400000|2020-05-27 23:00:00|1632.91|1631.41|1633|1631.5|1633.47|1631.97|1632.89|1631.39|0
1590620700000|2020-05-27 23:05:00|1632.98|1631.48|1633.8|1632.3|1633.94|1632.44|1632.9|1631.4|0
1590621000000|2020-05-27 23:10:00|1633.82|1632.32|1633.61|1632.11|1633.94|1632.44|1633.51|1632.01|0
1590621300000|2020-05-27 23:15:00|1633.63|1632.13|1632.41|1630.91|1633.88|1632.38|1632.41|1630.91|0
1590621600000|2020-05-27 23:20:00|1632.43|1630.93|1632.75|1631.25|1632.85|1631.35|1632.07|1630.57|0
1590621900000|2020-05-27 23:25:00|1632.73|1631.23|1632.61|1631.11|1633.19|1631.69|1632.56|1631.06|0
1590622200000|2020-05-27 23:30:00|1632.62|1631.12|1632.51|1631.01|1632.95|1631.45|1632.31|1630.81|0
1590622500000|2020-05-27 23:35:00|1632.5|1631|1632.07|1630.57|1632.61|1631.11|1632.07|1630.57|0
1590622800000|2020-05-27 23:40:00|1632.08|1630.58|1631.63|1630.13|1632.17|1630.67|1631.29|1629.79|0
1590623100000|2020-05-27 23:45:00|1631.62|1630.12|1632.51|1631.01|1632.51|1631.01|1631.53|1630.03|0
1590623400000|2020-05-27 23:50:00|1632.49|1630.99|1633.53|1632.03|1633.63|1632.13|1632.31|1630.81|0
1590623700000|2020-05-27 23:55:00|1633.51|1632.01|1635.23|1633.73|1635.37|1633.87|1633.29|1631.79|0
1590624000000|2020-05-28 00:00:00|1635.21|1633.71|1634.3|1632.8|1635.21|1633.71|1633.86|1632.36|0
1590624300000|2020-05-28 00:05:00|1634.32|1632.82|1636.76|1635.26|1637.86|1636.36|1634.3|1632.8|0
1590624600000|2020-05-28 00:10:00|1636.78|1635.28|1635.99|1634.49|1637.11|1635.61|1635.94|1634.44|0
1590624900000|2020-05-28 00:15:00|1635.98|1634.48|1633.9|1632.4|1636.05|1634.55|1633.42|1631.92|0
1590625200000|2020-05-28 00:20:00|1633.89|1632.39|1634.44|1632.94|1634.45|1632.95|1633.89|1632.39|0
1590625500000|2020-05-28 00:25:00|1634.45|1632.95|1635.32|1633.82|1635.78|1634.28|1633.89|1632.39|0
1590625800000|2020-05-28 00:30:00|1635.33|1633.83|1635.04|1633.54|1636.24|1634.74|1635.04|1633.54|0
1590626100000|2020-05-28 00:35:00|1635.26|1633.76|1636.18|1634.68|1636.63|1635.13|1634.84|1633.34|0
1590626400000|2020-05-28 00:40:00|1636.17|1634.67|1637.6|1636.1|1638.51|1637.01|1636.17|1634.67|0
1590626700000|2020-05-28 00:45:00|1637.58|1636.08|1640.31|1638.81|1640.32|1638.82|1637.12|1635.62|0
1590627000000|2020-05-28 00:50:00|1640.33|1638.83|1640.32|1638.82|1640.81|1639.31|1639.84|1638.34|0
1590627300000|2020-05-28 00:55:00|1640.31|1638.81|1639.23|1637.73|1640.34|1638.84|1638.8|1637.3|0
1590627600000|2020-05-28 01:00:00|1639.09|1637.59|1639.62|1638.12|1640.17|1638.67|1638.78|1637.28|0
1590627900000|2020-05-28 01:05:00|1639.63|1638.13|1640.6|1639.1|1640.6|1639.1|1639.17|1637.67|0
1590628200000|2020-05-28 01:10:00|1640.59|1639.09|1638.99|1637.49|1640.6|1639.1|1638.55|1637.05|0
1590628500000|2020-05-28 01:15:00|1639.01|1637.51|1638.54|1637.04|1639.01|1637.51|1637.59|1636.09|0
1590628800000|2020-05-28 01:20:00|1638.53|1637.03|1638.02|1636.52|1638.99|1637.49|1637.59|1636.09|0
1590629100000|2020-05-28 01:25:00|1638.03|1636.53|1638.97|1637.47|1638.99|1637.49|1637.57|1636.07|0
1590629400000|2020-05-28 01:30:00|1638.98|1637.48|1640.93|1639.43|1640.97|1639.47|1638.53|1637.03|0
1590629700000|2020-05-28 01:35:00|1640.94|1639.44|1639.99|1638.49|1640.97|1639.47|1639.99|1638.49|0
1590630000000|2020-05-28 01:40:00|1640|1638.5|1640.88|1639.38|1640.93|1639.43|1640|1638.5|0
1590630300000|2020-05-28 01:45:00|1640.86|1639.36|1640.38|1638.88|1640.88|1639.38|1640.32|1638.82|0
1590630600000|2020-05-28 01:50:00|1640.37|1638.87|1641.96|1640.46|1642.46|1640.96|1636.97|1635.47|0
1590630900000|2020-05-28 01:55:00|1641.95|1640.45|1640.99|1639.49|1642|1640.5|1640.98|1639.48|0
1590631200000|2020-05-28 02:00:00|1641.01|1639.51|1641.42|1639.92|1641.44|1639.94|1640.51|1639.01|0
1590631500000|2020-05-28 02:05:00|1641.41|1639.91|1641.61|1640.11|1642.29|1640.79|1641.37|1639.87|0
1590631800000|2020-05-28 02:10:00|1641.67|1640.17|1642.27|1640.77|1642.35|1640.85|1641.67|1640.17|0
1590632100000|2020-05-28 02:15:00|1642.28|1640.78|1643.2|1641.7|1643.24|1641.74|1641.76|1640.26|0
1590632400000|2020-05-28 02:20:00|1643.19|1641.69|1641.83|1640.33|1643.44|1641.94|1641.79|1640.29|0
1590632700000|2020-05-28 02:25:00|1641.81|1640.31|1640.92|1639.42|1641.84|1640.34|1640.84|1639.34|0
1590633000000|2020-05-28 02:30:00|1640.91|1639.41|1639.54|1638.04|1641.32|1639.82|1639.5|1638|0
1590633300000|2020-05-28 02:35:00|1639.55|1638.05|1639.52|1638.02|1640.01|1638.51|1639.32|1637.82|0
1590633600000|2020-05-28 02:40:00|1639.53|1638.03|1640.57|1639.07|1640.85|1639.35|1639.53|1638.03|0
1590633900000|2020-05-28 02:45:00|1640.55|1639.05|1640.46|1638.96|1640.98|1639.48|1639.77|1638.27|0
1590634200000|2020-05-28 02:50:00|1640.45|1638.95|1639.98|1638.48|1640.49|1638.99|1639.96|1638.46|0
1590634500000|2020-05-28 02:55:00|1639.97|1638.47|1639.92|1638.42|1640.68|1639.18|1639.5|1638|0
1590634800000|2020-05-28 03:00:00|1639.94|1638.44|1639.46|1637.96|1639.94|1638.44|1638.98|1637.48|0
1590635100000|2020-05-28 03:05:00|1639.45|1637.95|1640.02|1638.52|1640.02|1638.52|1638.58|1637.08|0
1590635400000|2020-05-28 03:10:00|1640|1638.5|1639.54|1638.04|1640.46|1638.96|1639.49|1637.99|0
1590635700000|2020-05-28 03:15:00|1639.55|1638.05|1639.97|1638.47|1640.42|1638.92|1639.55|1638.05|0
1590636000000|2020-05-28 03:20:00|1639.98|1638.48|1639.04|1637.54|1640.86|1639.36|1638.58|1637.08|0
1590636300000|2020-05-28 03:25:00|1639.03|1637.53|1638.14|1636.64|1639.09|1637.59|1637.3|1635.8|0
1590636600000|2020-05-28 03:30:00|1638.08|1636.58|1636.07|1634.57|1638.62|1637.12|1635.84|1634.34|0
1590636900000|2020-05-28 03:35:00|1636.14|1634.64|1633.68|1632.18|1636.29|1634.79|1633.17|1631.67|0
1590637200000|2020-05-28 03:40:00|1633.61|1632.11|1634.53|1633.03|1634.54|1633.04|1633.24|1631.74|0
1590637500000|2020-05-28 03:45:00|1634.54|1633.04|1632.73|1631.23|1635.45|1633.95|1632.71|1631.21|0
1590637800000|2020-05-28 03:50:00|1632.75|1631.25|1631.91|1630.41|1633.2|1631.7|1631.61|1630.11|0
1590638100000|2020-05-28 03:55:00|1631.93|1630.43|1630.2|1628.7|1632.34|1630.84|1628.89|1627.39|0
1590638400000|2020-05-28 04:00:00|1630.19|1628.69|1629.71|1628.21|1631.1|1629.6|1629.3|1627.8|0
1590638700000|2020-05-28 04:05:00|1629.73|1628.23|1632.49|1630.99|1632.51|1631.01|1629.72|1628.22|0
1590639000000|2020-05-28 04:10:00|1632.5|1631|1633.69|1632.19|1634.24|1632.74|1632.49|1630.99|0
1590639300000|2020-05-28 04:15:00|1633.7|1632.2|1630.57|1629.07|1633.72|1632.22|1630.57|1629.07|0
1590639600000|2020-05-28 04:20:00|1630.55|1629.05|1629.67|1628.17|1631.01|1629.51|1629.19|1627.69|0
1590639900000|2020-05-28 04:25:00|1629.68|1628.18|1629.7|1628.2|1629.74|1628.24|1629.21|1627.71|0
1590640200000|2020-05-28 04:30:00|1629.72|1628.22|1632.31|1630.81|1632.36|1630.86|1629.24|1627.74|0
1590640500000|2020-05-28 04:35:00|1632.32|1630.82|1635.08|1633.58|1635.08|1633.58|1631.88|1630.38|0
1590640800000|2020-05-28 04:40:00|1635.07|1633.57|1636.34|1634.84|1636.35|1634.85|1634.56|1633.06|0
1590641100000|2020-05-28 04:45:00|1636.32|1634.82|1636.15|1634.65|1636.32|1634.82|1634.97|1633.47|0
1590641400000|2020-05-28 04:50:00|1636.21|1634.71|1635.44|1633.94|1637.41|1635.91|1635.41|1633.91|0
1590641700000|2020-05-28 04:55:00|1635.43|1633.93|1635.38|1633.88|1635.82|1634.32|1634.9|1633.4|0
1590642000000|2020-05-28 05:00:00|1635.39|1633.89|1635.51|1634.01|1635.51|1634.01|1632.64|1631.14|0
1590642300000|2020-05-28 05:05:00|1635.48|1633.98|1637.23|1635.73|1638.13|1636.63|1635.02|1633.52|0
1590642600000|2020-05-28 05:10:00|1637.24|1635.74|1639.03|1637.53|1639.53|1638.03|1636.31|1634.81|0
1590642900000|2020-05-28 05:15:00|1639.01|1637.51|1638.83|1637.33|1639.08|1637.58|1638.13|1636.63|0
1590643200000|2020-05-28 05:20:00|1638.76|1637.26|1639.25|1637.75|1639.49|1637.99|1637.91|1636.41|0
1590643500000|2020-05-28 05:25:00|1639.26|1637.76|1639.9|1638.4|1639.9|1638.4|1638.52|1637.02|0
1590643800000|2020-05-28 05:30:00|1639.91|1638.41|1638.16|1636.66|1640.45|1638.95|1637.68|1636.18|0
1590644100000|2020-05-28 05:35:00|1638.14|1636.64|1638.35|1636.85|1638.59|1637.09|1637.27|1635.77|0
1590644400000|2020-05-28 05:40:00|1638.34|1636.84|1638.15|1636.65|1640.37|1638.87|1638.15|1636.65|0
1590644700000|2020-05-28 05:45:00|1638.16|1636.66|1639.15|1637.65|1639.59|1638.09|1637.73|1636.23|0
1590645000000|2020-05-28 05:50:00|1639.12|1637.62|1638.32|1636.82|1639.37|1637.87|1637.33|1635.83|0
1590645300000|2020-05-28 05:55:00|1638.33|1636.83|1640.3|1638.8|1640.3|1638.8|1637.92|1636.42|0
1590645600000|2020-05-28 06:00:00|1640.37|1638.87|1640.07|1638.57|1641.35|1639.85|1637.12|1635.62|0
1590645900000|2020-05-28 06:05:00|1640.06|1638.56|1641.41|1639.91|1641.95|1640.45|1639.54|1638.04|0
1590646200000|2020-05-28 06:10:00|1641.48|1639.98|1642.32|1640.82|1642.79|1641.29|1640.97|1639.47|0
1590646500000|2020-05-28 06:15:00|1642.3|1640.8|1641.06|1639.56|1642.78|1641.28|1640.51|1639.01|0
1590646800000|2020-05-28 06:20:00|1641.05|1639.55|1640.49|1638.99|1641.47|1639.97|1640.49|1638.99|0
1590647100000|2020-05-28 06:25:00|1640.62|1639.12|1639.63|1638.13|1640.94|1639.44|1638.76|1637.26|0
1590647400000|2020-05-28 06:30:00|1639.65|1638.15|1639.18|1637.78|1639.65|1638.15|1637.3|1635.9|19
1590647700000|2020-05-28 06:35:00|1638.93|1637.53|1638.68|1637.28|1639.68|1638.28|1638.43|1637.03|34
1590648000000|2020-05-28 06:40:00|1638.3|1636.9|1638.68|1637.28|1639.05|1637.65|1637.93|1636.53|18
1590648300000|2020-05-28 06:45:00|1638.8|1637.4|1637.3|1635.9|1639.3|1637.9|1637.05|1635.65|64
1590648600000|2020-05-28 06:50:00|1637.43|1636.03|1635.55|1634.15|1637.93|1636.53|1634.68|1633.28|47
1590648900000|2020-05-28 06:55:00|1635.57|1634.07|1635.82|1634.32|1636.71|1635.21|1635.09|1633.59|0
1590649200000|2020-05-28 07:00:00|1635.89|1634.39|1635.23|1634.73|1638.85|1638.35|1634.48|1633.98|3395
1590649500000|2020-05-28 07:05:00|1635.35|1634.85|1636.48|1635.98|1637.23|1636.73|1634.35|1633.85|1763
1590649800000|2020-05-28 07:10:00|1636.73|1636.23|1635.48|1634.98|1637.23|1636.73|1632.73|1632.23|2728
1590650100000|2020-05-28 07:15:00|1635.6|1635.1|1633.85|1633.35|1635.73|1635.23|1632.35|1631.85|1894
1590650400000|2020-05-28 07:20:00|1633.73|1633.23|1635.48|1634.98|1635.48|1634.98|1631.23|1630.73|1579
1590650700000|2020-05-28 07:25:00|1635.73|1635.23|1637.73|1637.23|1637.73|1637.23|1634.23|1633.73|982
1590651000000|2020-05-28 07:30:00|1637.98|1637.48|1637.23|1636.73|1639.23|1638.73|1636.23|1635.73|1174
1590651300000|2020-05-28 07:35:00|1637.1|1636.6|1638.48|1637.98|1639.73|1639.23|1636.73|1636.23|1548
1590651600000|2020-05-28 07:40:00|1638.1|1637.6|1638.85|1638.35|1639.1|1638.6|1636.85|1636.35|971
1590651900000|2020-05-28 07:45:00|1638.97|1638.47|1640.6|1640.1|1640.6|1640.1|1638.35|1637.85|1453
1590652200000|2020-05-28 07:50:00|1640.72|1640.22|1640.1|1639.6|1641.1|1640.6|1639.35|1638.85|1015
1590652500000|2020-05-28 07:55:00|1640.22|1639.72|1638.6|1638.1|1641.1|1640.6|1638.35|1637.85|734
1590652800000|2020-05-28 08:00:00|1638.72|1638.22|1640.35|1639.85|1640.85|1640.35|1638.6|1638.1|766
1590653100000|2020-05-28 08:05:00|1640.22|1639.72|1639.6|1639.1|1640.85|1640.35|1638.6|1638.1|714
1590653400000|2020-05-28 08:10:00|1639.47|1638.97|1640.6|1640.1|1640.85|1640.35|1638.97|1638.47|605
1590653700000|2020-05-28 08:15:00|1640.72|1640.22|1641.47|1640.97|1642.6|1642.1|1640.22|1639.72|792
1590654000000|2020-05-28 08:20:00|1641.6|1641.1|1639.6|1639.1|1641.85|1641.35|1638.85|1638.35|735
1590654300000|2020-05-28 08:25:00|1639.72|1639.22|1639.72|1639.22|1640.6|1640.1|1639.1|1638.6|723
1590654600000|2020-05-28 08:30:00|1639.6|1639.1|1638.35|1637.85|1640.1|1639.6|1637.6|1637.1|831
1590654900000|2020-05-28 08:35:00|1638.47|1637.97|1640.1|1639.6|1640.35|1639.85|1638.35|1637.85|862
1590655200000|2020-05-28 08:40:00|1639.97|1639.47|1640.6|1640.1|1641.35|1640.85|1639.22|1638.72|580
1590655500000|2020-05-28 08:45:00|1640.47|1639.97|1639.35|1638.85|1641.1|1640.6|1639.35|1638.85|818
1590655800000|2020-05-28 08:50:00|1639.1|1638.6|1636.22|1635.72|1639.35|1638.85|1635.6|1635.1|1191
1590656100000|2020-05-28 08:55:00|1636.1|1635.6|1636.6|1636.1|1636.72|1636.22|1635.6|1635.1|781
1590656400000|2020-05-28 09:00:00|1636.35|1635.85|1637.22|1636.72|1637.35|1636.85|1636.35|1635.85|658
1590656700000|2020-05-28 09:05:00|1637.35|1636.85|1638.1|1637.6|1638.6|1638.1|1636.35|1635.85|781
1590657000000|2020-05-28 09:10:00|1637.97|1637.47|1640.6|1640.1|1641.1|1640.6|1637.97|1637.47|1282
1590657300000|2020-05-28 09:15:00|1640.72|1640.22|1640.97|1640.47|1641.22|1640.72|1639.6|1639.1|640
1590657600000|2020-05-28 09:20:00|1641.1|1640.6|1641.1|1640.6|1642.35|1641.85|1640.6|1640.1|576
1590657900000|2020-05-28 09:25:00|1640.97|1640.47|1638.6|1638.1|1640.97|1640.47|1638.47|1637.97|554
1590658200000|2020-05-28 09:30:00|1638.72|1638.22|1637.6|1637.1|1639.6|1639.1|1637.47|1636.97|550
1590658500000|2020-05-28 09:35:00|1637.72|1637.22|1637.35|1636.85|1638.1|1637.6|1636.6|1636.1|393
1590658800000|2020-05-28 09:40:00|1636.97|1636.47|1635.47|1634.97|1637.1|1636.6|1635.35|1634.85|616
1590659100000|2020-05-28 09:45:00|1635.35|1634.85|1636.1|1635.6|1636.72|1636.22|1634.85|1634.35|497
1590659400000|2020-05-28 09:50:00|1635.97|1635.47|1632.85|1632.35|1636.35|1635.85|1631.35|1630.85|1372
1590659700000|2020-05-28 09:55:00|1632.72|1632.22|1633.85|1633.35|1634.22|1633.72|1632.6|1632.1|599
1590660000000|2020-05-28 10:00:00|1633.6|1633.1|1632.35|1631.85|1634.6|1634.1|1631.97|1631.47|544
1590660300000|2020-05-28 10:05:00|1632.22|1631.72|1634.6|1634.1|1634.6|1634.1|1631.6|1631.1|468
1590660600000|2020-05-28 10:10:00|1634.35|1633.85|1635.35|1634.85|1635.6|1635.1|1634.35|1633.85|341
1590660900000|2020-05-28 10:15:00|1635.22|1634.72|1635.47|1634.97|1636.72|1636.22|1634.85|1634.35|876
1590661200000|2020-05-28 10:20:00|1635.35|1634.85|1636.1|1635.6|1636.1|1635.6|1633.97|1633.47|273
1590661500000|2020-05-28 10:25:00|1636.22|1635.72|1637.35|1636.85|1637.35|1636.85|1636.1|1635.6|285
1590661800000|2020-05-28 10:30:00|1637.47|1636.97|1638.1|1637.6|1638.35|1637.85|1636.97|1636.47|463
1590662100000|2020-05-28 10:35:00|1637.85|1637.35|1639.35|1638.85|1639.47|1638.97|1637.85|1637.35|427
1590662400000|2020-05-28 10:40:00|1639.47|1638.97|1639.35|1638.85|1640.22|1639.72|1638.6|1638.1|855
1590662700000|2020-05-28 10:45:00|1639.22|1638.72|1640.1|1639.6|1640.85|1640.35|1639.1|1638.6|514
1590663000000|2020-05-28 10:50:00|1640.22|1639.72|1641.85|1641.35|1641.85|1641.35|1640.1|1639.6|604
1590663300000|2020-05-28 10:55:00|1641.72|1641.22|1642.1|1641.6|1642.6|1642.1|1641.22|1640.72|907
1590663600000|2020-05-28 11:00:00|1641.97|1641.47|1642.85|1642.35|1642.85|1642.35|1641.35|1640.85|1031
1590663900000|2020-05-28 11:05:00|1642.72|1642.22|1641.22|1640.72|1643.1|1642.6|1640.85|1640.35|1161
1590664200000|2020-05-28 11:10:00|1641.1|1640.6|1641.22|1640.72|1641.72|1641.22|1640.47|1639.97|864
1590664500000|2020-05-28 11:15:00|1641.35|1640.85|1642.35|1641.85|1642.35|1641.85|1640.85|1640.35|861
1590664800000|2020-05-28 11:20:00|1642.22|1641.72|1644.1|1643.6|1644.35|1643.85|1642.1|1641.6|904
1590665100000|2020-05-28 11:25:00|1643.97|1643.47|1645.6|1645.1|1646.6|1646.1|1643.85|1643.35|997
1590665400000|2020-05-28 11:30:00|1645.72|1645.22|1646.35|1645.85|1646.85|1646.35|1644.6|1644.1|958
1590665700000|2020-05-28 11:35:00|1646.47|1645.97|1646.1|1645.6|1646.6|1646.1|1645.1|1644.6|499
1590666000000|2020-05-28 11:40:00|1645.84|1645.34|1644.34|1643.84|1645.84|1645.34|1644.34|1643.84|429
1590666300000|2020-05-28 11:45:00|1644.09|1643.59|1643.34|1642.84|1644.34|1643.84|1642.84|1642.34|560
1590666600000|2020-05-28 11:50:00|1643.46|1642.96|1644.59|1644.09|1645.09|1644.59|1643.34|1642.84|396
1590666900000|2020-05-28 11:55:00|1644.46|1643.96|1645.34|1644.84|1646.09|1645.59|1644.21|1643.71|491
1590667200000|2020-05-28 12:00:00|1645.46|1644.96|1644.59|1644.09|1645.46|1644.96|1644.09|1643.59|586
1590667500000|2020-05-28 12:05:00|1644.71|1644.21|1643.59|1643.09|1644.96|1644.46|1643.09|1642.59|559
1590667800000|2020-05-28 12:10:00|1643.46|1642.96|1644.71|1644.21|1644.84|1644.34|1642.84|1642.34|492
1590668100000|2020-05-28 12:15:00|1644.84|1644.34|1645.34|1644.84|1645.34|1644.84|1644.34|1643.84|436
1590668400000|2020-05-28 12:20:00|1645.46|1644.96|1645.34|1644.84|1645.59|1645.09|1644.59|1644.09|335
1590668700000|2020-05-28 12:25:00|1645.21|1644.71|1644.59|1644.09|1646.09|1645.59|1644.59|1644.09|413
1590669000000|2020-05-28 12:30:00|1644.96|1644.46|1646.34|1645.84|1646.59|1646.09|1644.34|1643.84|586
1590669300000|2020-05-28 12:35:00|1646.46|1645.96|1646.34|1645.84|1647.59|1647.09|1646.09|1645.59|806
1590669600000|2020-05-28 12:40:00|1646.21|1645.71|1647.21|1646.71|1647.34|1646.84|1645.59|1645.09|607
1590669900000|2020-05-28 12:45:00|1647.09|1646.59|1646.71|1646.21|1647.59|1647.09|1645.59|1645.09|1061
1590670200000|2020-05-28 12:50:00|1646.59|1646.09|1647.21|1646.71|1647.46|1646.96|1646.59|1646.09|320
1590670500000|2020-05-28 12:55:00|1647.34|1646.84|1649.09|1648.59|1649.09|1648.59|1647.09|1646.59|811
1590670800000|2020-05-28 13:00:00|1648.96|1648.46|1650.84|1650.34|1651.59|1651.09|1648.84|1648.34|1220
1590671100000|2020-05-28 13:05:00|1650.96|1650.46|1649.59|1649.09|1651.34|1650.84|1649.46|1648.96|1042
1590671400000|2020-05-28 13:10:00|1649.46|1648.96|1648.84|1648.34|1650.09|1649.59|1648.84|1648.34|538
1590671700000|2020-05-28 13:15:00|1648.96|1648.46|1648.59|1648.09|1649.21|1648.71|1648.09|1647.59|725
1590672000000|2020-05-28 13:20:00|1648.71|1648.21|1647.96|1647.46|1648.84|1648.34|1647.59|1647.09|581
1590672300000|2020-05-28 13:25:00|1648.09|1647.59|1648.46|1647.96|1648.84|1648.34|1647.84|1647.34|550
1590672600000|2020-05-28 13:30:00|1648.59|1648.09|1647.84|1647.34|1648.84|1648.34|1646.09|1645.59|1522
1590672900000|2020-05-28 13:35:00|1647.71|1647.21|1646.09|1645.59|1649.84|1649.34|1645.34|1644.84|1163
1590673200000|2020-05-28 13:40:00|1646.21|1645.71|1647.59|1647.09|1647.84|1647.34|1645.21|1644.71|988
1590673500000|2020-05-28 13:45:00|1647.71|1647.21|1646.84|1646.34|1647.71|1647.21|1646.09|1645.59|2016
1590673800000|2020-05-28 13:50:00|1646.71|1646.21|1649.34|1648.84|1650.34|1649.84|1646.71|1646.21|1406
1590674100000|2020-05-28 13:55:00|1649.09|1648.59|1648.84|1648.34|1650.09|1649.59|1648.09|1647.59|1168
1590674400000|2020-05-28 14:00:00|1648.96|1648.46|1650.96|1650.46|1651.34|1650.84|1648.59|1648.09|1810
1590674700000|2020-05-28 14:05:00|1651.09|1650.59|1654.59|1654.09|1655.09|1654.59|1650.34|1649.84|2631
1590675000000|2020-05-28 14:10:00|1654.38|1653.88|1653.88|1653.38|1655.75|1655.25|1653.38|1652.88|1627
1590675300000|2020-05-28 14:15:00|1653.63|1653.13|1650.25|1649.75|1654.25|1653.75|1649.63|1649.13|2635
1590675600000|2020-05-28 14:20:00|1650.38|1649.88|1651.38|1650.88|1653.13|1652.63|1649.88|1649.38|1780
1590675900000|2020-05-28 14:25:00|1651.5|1651|1653.38|1652.88|1654.88|1654.38|1651.38|1650.88|2842
1590676200000|2020-05-28 14:30:00|1653.5|1653|1651.5|1651|1653.88|1653.38|1651.25|1650.75|1621
1590676500000|2020-05-28 14:35:00|1651.63|1651.13|1653.25|1652.75|1654.13|1653.63|1651.38|1650.88|2134
1590676800000|2020-05-28 14:40:00|1653.13|1652.63|1657.38|1656.88|1657.38|1656.88|1652.88|1652.38|2117
1590677100000|2020-05-28 14:45:00|1657.5|1657|1657.13|1656.63|1659.5|1659|1656.63|1656.13|3366
1590677400000|2020-05-28 14:50:00|1657.38|1656.88|1654.13|1653.63|1657.63|1657.13|1653.88|1653.38|2034
1590677700000|2020-05-28 14:55:00|1654.25|1653.75|1652.13|1651.63|1654.63|1654.13|1651.75|1651.25|3552
1590678000000|2020-05-28 15:00:00|1652.38|1651.88|1653.88|1653.38|1654|1653.5|1652|1651.5|2652
1590678300000|2020-05-28 15:05:00|1654|1653.5|1653|1652.5|1657.38|1656.88|1653|1652.5|2929
1590678600000|2020-05-28 15:10:00|1652.88|1652.38|1656.13|1655.63|1657.25|1656.75|1652.63|1652.13|4166
1590678900000|2020-05-28 15:15:00|1655.88|1655.38|1658.38|1657.88|1658.88|1658.38|1655.63|1655.13|4603
1590679200000|2020-05-28 15:20:00|1658.63|1658.13|1659.87|1658.37|1660.13|1659.63|1657.63|1657.13|4616
1590679500000|2020-05-28 15:25:00|1659.85|1658.35|1663.14|1661.64|1663.14|1661.64|1659.39|1657.89|2183
1590679800000|2020-05-28 15:30:00|1663.16|1661.66|1658.2|1656.8|1663.16|1661.66|1657.7|1656.3|351
1590680100000|2020-05-28 15:35:00|1658.08|1656.68|1657.58|1656.18|1658.95|1657.55|1657.58|1656.18|188
1590680400000|2020-05-28 15:40:00|1657.08|1655.68|1658.2|1656.8|1658.58|1657.18|1657.08|1655.68|124
1590680700000|2020-05-28 15:45:00|1658.33|1656.93|1659.45|1658.05|1659.58|1658.18|1658.2|1656.8|83
1590681000000|2020-05-28 15:50:00|1659.2|1657.8|1658.7|1657.3|1659.58|1658.18|1658.58|1657.18|4
1590681300000|2020-05-28 15:55:00|1658.58|1657.18|1659.39|1657.89|1659.45|1658.05|1658.45|1657.05|55
1590681600000|2020-05-28 16:00:00|1659.53|1658.03|1659.02|1657.52|1659.96|1658.46|1658.52|1657.02|0
1590681900000|2020-05-28 16:05:00|1659|1657.5|1659.61|1658.11|1660.5|1659|1659|1657.5|0
1590682200000|2020-05-28 16:10:00|1659.59|1658.09|1659.47|1657.97|1660.02|1658.52|1659.07|1657.57|360
1590682500000|2020-05-28 16:15:00|1659.49|1657.99|1660.23|1658.73|1660.32|1658.82|1659.34|1657.84|0
1590682800000|2020-05-28 16:20:00|1660.25|1658.75|1660.24|1658.74|1660.3|1658.8|1659.79|1658.29|0
1590683100000|2020-05-28 16:25:00|1660.25|1658.75|1659.7|1658.2|1661.11|1659.61|1659.15|1657.65|0
1590683400000|2020-05-28 16:30:00|1659.71|1658.21|1660.2|1658.7|1660.66|1659.16|1658.81|1657.31|0
1590683700000|2020-05-28 16:35:00|1660.18|1658.68|1662|1660.5|1662.46|1660.96|1659.8|1658.3|0
1590684000000|2020-05-28 16:40:00|1661.98|1660.48|1662.25|1660.75|1662.97|1661.47|1661.98|1660.48|0
1590684300000|2020-05-28 16:45:00|1662.52|1661.02|1662.57|1661.07|1662.58|1661.08|1662.06|1660.56|0
1590684600000|2020-05-28 16:50:00|1662.71|1661.21|1662.72|1661.22|1663.17|1661.67|1662.5|1661|0
1590684900000|2020-05-28 16:55:00|1662.7|1661.2|1662.46|1660.96|1663.16|1661.66|1662.26|1660.76|0
1590685200000|2020-05-28 17:00:00|1662.26|1660.76|1663.36|1661.86|1663.39|1661.89|1662.26|1660.76|0
1590685500000|2020-05-28 17:05:00|1663.34|1661.84|1663.05|1661.55|1663.38|1661.88|1662.42|1660.92|0
1590685800000|2020-05-28 17:10:00|1663.03|1661.53|1663.01|1661.51|1663.08|1661.58|1662.47|1660.97|0
1590686100000|2020-05-28 17:15:00|1662.97|1661.47|1662.68|1661.18|1663.01|1661.51|1662.08|1660.58|0
1590686400000|2020-05-28 17:20:00|1662.7|1661.2|1662.38|1660.88|1662.77|1661.27|1661.82|1660.32|0
1590686700000|2020-05-28 17:25:00|1662.37|1660.87|1663.31|1661.81|1663.53|1662.03|1662.28|1660.78|0
1590687000000|2020-05-28 17:30:00|1663.3|1661.8|1663.3|1661.8|1663.72|1662.22|1663.23|1661.73|0
1590687300000|2020-05-28 17:35:00|1663.28|1661.78|1663.41|1661.91|1663.85|1662.35|1662.82|1661.32|0
1590687600000|2020-05-28 17:40:00|1663.62|1662.12|1663.4|1661.9|1663.84|1662.34|1662.95|1661.45|0
1590687900000|2020-05-28 17:45:00|1663.41|1661.91|1662.47|1660.97|1663.45|1661.95|1662.46|1660.96|0
1590688200000|2020-05-28 17:50:00|1662.49|1660.99|1662.4|1660.9|1662.51|1661.01|1661.03|1659.53|0
1590688500000|2020-05-28 17:55:00|1662.54|1661.04|1662.76|1661.26|1664.29|1662.79|1662.54|1661.04|0
1590688800000|2020-05-28 18:00:00|1662.83|1661.33|1662.37|1660.87|1663.38|1661.88|1662.37|1660.87|0
1590689100000|2020-05-28 18:05:00|1662.39|1660.89|1661.78|1660.28|1662.83|1661.33|1661.78|1660.28|0
1590689400000|2020-05-28 18:10:00|1661.76|1660.26|1661.8|1660.3|1662.25|1660.75|1660.87|1659.37|0
1590689700000|2020-05-28 18:15:00|1661.78|1660.28|1662.36|1660.86|1662.86|1661.36|1661.78|1660.28|0
1590690000000|2020-05-28 18:20:00|1662.35|1660.85|1661.87|1660.37|1663.28|1661.78|1661.83|1660.33|0
1590690300000|2020-05-28 18:25:00|1661.85|1660.35|1660.4|1658.9|1661.94|1660.44|1659.91|1658.41|0
1590690600000|2020-05-28 18:30:00|1660.42|1658.92|1661.33|1659.83|1661.37|1659.87|1660.38|1658.88|0
1590690900000|2020-05-28 18:35:00|1661.35|1659.85|1661.19|1659.69|1662.25|1660.75|1660.72|1659.22|0
1590691200000|2020-05-28 18:40:00|1661.21|1659.71|1659.69|1658.19|1661.24|1659.74|1659.24|1657.74|0
1590691500000|2020-05-28 18:45:00|1659.67|1658.17|1660.22|1658.72|1660.64|1659.14|1659.67|1658.17|0
1590691800000|2020-05-28 18:50:00|1660.21|1658.71|1659.34|1657.84|1660.3|1658.8|1658.84|1657.34|0
1590692100000|2020-05-28 18:55:00|1659.36|1657.86|1660.78|1659.28|1660.81|1659.31|1658.43|1656.93|0
1590692400000|2020-05-28 19:00:00|1660.76|1659.26|1661.62|1660.12|1661.79|1660.29|1660.31|1658.81|0
1590692700000|2020-05-28 19:05:00|1661.34|1659.84|1661.27|1659.77|1661.9|1660.4|1661.27|1659.77|0
1590693000000|2020-05-28 19:10:00|1661.29|1659.79|1662.46|1660.96|1662.46|1660.96|1660.72|1659.22|0
1590693300000|2020-05-28 19:15:00|1662.42|1660.92|1656.86|1655.36|1662.47|1660.97|1656.84|1655.34|0
1590693600000|2020-05-28 19:20:00|1656.88|1655.38|1657.39|1655.89|1657.63|1656.13|1655.88|1654.38|0
1590693900000|2020-05-28 19:25:00|1657.41|1655.91|1655.72|1654.22|1657.99|1656.49|1655.69|1654.19|0
1590694200000|2020-05-28 19:30:00|1655.74|1654.24|1653.92|1652.42|1656.73|1655.23|1653.29|1651.79|0
1590694500000|2020-05-28 19:35:00|1653.98|1652.48|1654.86|1653.36|1655.63|1654.13|1653.31|1651.81|0
1590694800000|2020-05-28 19:40:00|1654.84|1653.34|1653.12|1651.62|1654.84|1653.34|1652.67|1651.17|0
1590695100000|2020-05-28 19:45:00|1653.1|1651.6|1649.64|1648.14|1653.63|1652.13|1649.43|1647.93|0
1590695400000|2020-05-28 19:50:00|1649.65|1648.15|1648.39|1646.89|1649.85|1648.35|1647.5|1646|0
1590695700000|2020-05-28 19:55:00|1648.41|1646.91|1647.02|1645.52|1651.02|1649.52|1646.31|1644.81|0
1590696000000|2020-05-28 20:00:00|1647.62|1646.12|1652.45|1650.95|1652.45|1650.95|1647.62|1646.12|0
1590696300000|2020-05-28 20:05:00|1652.43|1650.93|1652.17|1650.67|1653.1|1651.6|1651.77|1650.27|0
1590696600000|2020-05-28 20:10:00|1652.2|1650.7|1653.38|1651.88|1653.76|1652.26|1651.7|1650.2|0
1590696900000|2020-05-28 20:15:00|1653.41|1651.91|1652.86|1651.36|1653.44|1651.94|1652.86|1651.36|0
1590697200000|2020-05-28 20:20:00|1652.64|1651.14|1651.45|1649.95|1652.64|1651.14|1651.45|1649.95|0
1590697500000|2020-05-28 20:25:00|1651.44|1649.94|1652.48|1650.98|1652.48|1650.98|1651.33|1649.83|0
1590697800000|2020-05-28 20:30:00|1652.39|1650.89|1651.87|1650.37|1653.14|1651.64|1651.2|1649.7|0
1590698100000|2020-05-28 20:35:00|1651.84|1650.34|1651.67|1650.17|1652.34|1650.84|1651.54|1650.04|0
1590698400000|2020-05-28 20:40:00|1651.7|1650.2|1651.68|1650.18|1652.07|1650.57|1651.41|1649.91|0
1590698700000|2020-05-28 20:45:00|1651.71|1650.21|1652.49|1650.99|1652.62|1651.12|1651.55|1650.05|0
1590699000000|2020-05-28 20:50:00|1652.51|1651.01|1653.59|1652.09|1653.85|1652.35|1652.49|1650.99|0
1590699300000|2020-05-28 20:55:00|1653.56|1652.06|1652.92|1651.42|1653.61|1652.11|1652.67|1651.17|0
1590699600000|2020-05-28 21:00:00|1652.99|1651.49|1652.92|1651.42|1653.18|1651.68|1652.92|1651.42|0
1590699900000|2020-05-28 21:05:00|1652.88|1651.38|1652.85|1651.35|1653.14|1651.64|1652.77|1651.27|0
1590700200000|2020-05-28 21:10:00|1653|1651.5|1652.93|1651.43|1653.07|1651.57|1652.89|1651.39|0
1590700500000|2020-05-28 21:15:00|1653|1651.5|1652.89|1651.39|1653.11|1651.61|1652.82|1651.32|0
1590700800000|2020-05-28 21:20:00|1652.82|1651.32|1652.89|1651.39|1652.89|1651.39|1652.78|1651.28|0
1590701100000|2020-05-28 21:25:00|1652.96|1651.46|1652.73|1651.23|1653|1651.5|1652.47|1650.97|0
1590701400000|2020-05-28 21:30:00|1652.74|1651.24|1652.55|1651.05|1652.82|1651.32|1652.4|1650.9|0
1590701700000|2020-05-28 21:35:00|1652.4|1650.9|1652.62|1651.12|1652.62|1651.12|1652.4|1650.9|0
1590702000000|2020-05-28 21:40:00|1652.81|1651.31|1652.66|1651.16|1652.85|1651.35|1652.55|1651.05|0
1590702300000|2020-05-28 21:45:00|1652.7|1651.2|1652.48|1650.98|1652.74|1651.24|1652.37|1650.87|0
1590702600000|2020-05-28 21:50:00|1652.41|1650.91|1652.22|1650.72|1652.48|1650.98|1652.22|1650.72|0
1590702900000|2020-05-28 21:55:00|1652.26|1650.76|1651.96|1650.46|1652.29|1650.79|1651.96|1650.46|0
1590703200000|2020-05-28 22:00:00|1651.85|1650.35|1651.36|1649.86|1652.78|1651.28|1650.96|1649.46|0
1590703500000|2020-05-28 22:05:00|1651.37|1649.87|1652.15|1650.65|1653.58|1652.08|1651.23|1649.73|0
1590703800000|2020-05-28 22:10:00|1652.12|1650.62|1649.58|1648.08|1652.17|1650.67|1648.71|1647.21|0
1590704100000|2020-05-28 22:15:00|1649.61|1648.11|1651.2|1649.7|1652.12|1650.62|1649.61|1648.11|0
1590704400000|2020-05-28 22:20:00|1651.22|1649.72|1651.08|1649.58|1651.61|1650.11|1650.54|1649.04|0
1590704700000|2020-05-28 22:25:00|1651.05|1649.55|1652.02|1650.52|1652.73|1651.23|1650.68|1649.18|0
1590705000000|2020-05-28 22:30:00|1652.01|1650.51|1652.15|1650.65|1653.26|1651.76|1651.97|1650.47|0
1590705300000|2020-05-28 22:35:00|1652.13|1650.63|1652.65|1651.15|1653.12|1651.62|1652.1|1650.6|0
1590705600000|2020-05-28 22:40:00|1652.66|1651.16|1652.6|1651.1|1652.87|1651.37|1651.9|1650.4|0
1590705900000|2020-05-28 22:45:00|1652.63|1651.13|1650.96|1649.46|1652.74|1651.24|1650.56|1649.06|0
1590706200000|2020-05-28 22:50:00|1650.95|1649.45|1651.1|1649.6|1651.63|1650.13|1650.56|1649.06|0
1590706500000|2020-05-28 22:55:00|1651.14|1649.64|1650.56|1649.06|1651.5|1650|1650.16|1648.66|0
1590706800000|2020-05-28 23:00:00|1650.55|1649.05|1651.23|1649.73|1651.36|1649.86|1650.43|1648.93|0
1590707100000|2020-05-28 23:05:00|1651.22|1649.72|1651.98|1650.48|1652.3|1650.8|1650.29|1648.79|0
1590707400000|2020-05-28 23:10:00|1651.97|1650.47|1651.5|1650|1652.3|1650.8|1651.23|1649.73|0
1590707700000|2020-05-28 23:15:00|1651.52|1650.02|1651.23|1649.73|1651.63|1650.13|1650.96|1649.46|0
1590708000000|2020-05-28 23:20:00|1651.24|1649.74|1650.48|1648.98|1651.45|1649.95|1650.43|1648.93|0
1590708300000|2020-05-28 23:25:00|1650.49|1648.99|1649.25|1647.75|1650.56|1649.06|1648.12|1646.62|0
1590708600000|2020-05-28 23:30:00|1649.36|1647.86|1647.98|1646.48|1650.16|1648.66|1647.85|1646.35|0
1590708900000|2020-05-28 23:35:00|1647.97|1646.47|1648.12|1646.62|1648.82|1647.32|1647.85|1646.35|0
1590709200000|2020-05-28 23:40:00|1648.13|1646.63|1646.78|1645.28|1648.6|1647.1|1646.43|1644.93|0
1590709500000|2020-05-28 23:45:00|1646.84|1645.34|1647.71|1646.21|1647.76|1646.26|1646.84|1645.34|0
1590709800000|2020-05-28 23:50:00|1647.7|1646.2|1647.89|1646.39|1647.89|1646.39|1646.69|1645.19|0
1590710100000|2020-05-28 23:55:00|1647.87|1646.37|1646.29|1644.79|1648.16|1646.66|1645.89|1644.39|0
1590710400000|2020-05-29 00:00:00|1646.31|1644.81|1647.21|1645.71|1647.49|1645.99|1645.35|1643.85|0
1590710700000|2020-05-29 00:05:00|1647.14|1645.64|1647.31|1645.81|1648.11|1646.61|1646.82|1645.32|0
1590711000000|2020-05-29 00:10:00|1647.3|1645.8|1646.27|1644.77|1648.02|1646.52|1645.72|1644.22|0
1590711300000|2020-05-29 00:15:00|1646.31|1644.81|1645.37|1643.87|1648.33|1646.83|1644.89|1643.39|0
1590711600000|2020-05-29 00:20:00|1645.38|1643.88|1647.24|1645.74|1647.31|1645.81|1645.38|1643.88|0
1590711900000|2020-05-29 00:25:00|1647.23|1645.73|1647.28|1645.78|1648.25|1646.75|1647.23|1645.73|0
1590712200000|2020-05-29 00:30:00|1647.41|1645.91|1646.74|1645.24|1648.68|1647.18|1646.72|1645.22|0
1590712500000|2020-05-29 00:35:00|1646.76|1645.26|1646.39|1644.89|1646.84|1645.34|1645.86|1644.36|0
1590712800000|2020-05-29 00:40:00|1646.4|1644.9|1645.38|1643.88|1647.33|1645.83|1645.38|1643.88|0
1590713100000|2020-05-29 00:45:00|1645.37|1643.87|1645.89|1644.39|1646.39|1644.89|1645.37|1643.87|0
1590713400000|2020-05-29 00:50:00|1645.9|1644.4|1644.61|1643.11|1645.94|1644.44|1643.59|1642.09|0
1590713700000|2020-05-29 00:55:00|1644.38|1642.88|1641.45|1639.95|1644.38|1642.88|1640.26|1638.76|0
1590714000000|2020-05-29 01:00:00|1641.52|1640.02|1641.79|1640.29|1642.32|1640.82|1640.89|1639.39|0
1590714300000|2020-05-29 01:05:00|1641.8|1640.3|1641.18|1639.68|1642.5|1641|1640.89|1639.39|0
1590714600000|2020-05-29 01:10:00|1641.16|1639.66|1640.64|1639.14|1641.62|1640.12|1640.13|1638.63|0
1590714900000|2020-05-29 01:15:00|1640.63|1639.13|1640.28|1638.78|1640.81|1639.31|1638.82|1637.32|0
1590715200000|2020-05-29 01:20:00|1640.29|1638.79|1642.23|1640.73|1642.25|1640.75|1640.26|1638.76|0
1590715500000|2020-05-29 01:25:00|1642.22|1640.72|1642.71|1641.21|1642.75|1641.25|1641.73|1640.23|0
1590715800000|2020-05-29 01:30:00|1642.73|1641.23|1642.78|1641.28|1643.31|1641.81|1641.8|1640.3|0
1590716100000|2020-05-29 01:35:00|1642.8|1641.3|1643.28|1641.78|1643.34|1641.84|1642.32|1640.82|0
1590716400000|2020-05-29 01:40:00|1643.29|1641.79|1642.32|1640.82|1644.15|1642.65|1642.28|1640.78|0
1590716700000|2020-05-29 01:45:00|1642.45|1640.95|1645.16|1643.66|1646.05|1644.55|1642.45|1640.95|0
1590717000000|2020-05-29 01:50:00|1645.17|1643.67|1645.6|1644.1|1646.09|1644.59|1644.94|1643.44|0
1590717300000|2020-05-29 01:55:00|1645.59|1644.09|1645.59|1644.09|1646.29|1644.79|1645.14|1643.64|0
1590717600000|2020-05-29 02:00:00|1645.6|1644.1|1646.02|1644.52|1647|1645.5|1645.56|1644.06|0
1590717900000|2020-05-29 02:05:00|1646.01|1644.51|1645.37|1643.87|1646.02|1644.52|1644.44|1642.94|0
1590718200000|2020-05-29 02:10:00|1645.38|1643.88|1644.89|1643.39|1645.81|1644.31|1644.66|1643.16|0
1590718500000|2020-05-29 02:15:00|1644.88|1643.38|1645.43|1643.93|1646.14|1644.64|1643.5|1642|0
1590718800000|2020-05-29 02:20:00|1645.45|1643.95|1644.99|1643.49|1645.93|1644.43|1644.97|1643.47|0
1590719100000|2020-05-29 02:25:00|1645|1643.5|1645.96|1644.46|1646.2|1644.7|1644.99|1643.49|0
1590719400000|2020-05-29 02:30:00|1645.97|1644.47|1647.44|1645.94|1648.6|1647.1|1645.96|1644.46|0
1590719700000|2020-05-29 02:35:00|1647.43|1645.93|1647.89|1646.39|1648.35|1646.85|1647.21|1645.71|0
1590720000000|2020-05-29 02:40:00|1647.88|1646.38|1647.43|1645.93|1648.73|1647.23|1646.95|1645.45|0
1590720300000|2020-05-29 02:45:00|1647.41|1645.91|1647.84|1646.34|1647.86|1646.36|1646.28|1644.78|0
1590720600000|2020-05-29 02:50:00|1647.86|1646.36|1647.41|1645.91|1648.1|1646.6|1646.51|1645.01|0
1590720900000|2020-05-29 02:55:00|1647.42|1645.92|1647.43|1645.93|1647.91|1646.41|1646.52|1645.02|0
1590721200000|2020-05-29 03:00:00|1647.44|1645.94|1645.99|1644.49|1647.89|1646.39|1645.98|1644.48|0
1590721500000|2020-05-29 03:05:00|1645.97|1644.47|1644.66|1643.16|1645.98|1644.48|1644.64|1643.14|0
1590721800000|2020-05-29 03:10:00|1644.65|1643.15|1645.14|1643.64|1645.64|1644.14|1644.21|1642.71|0
1590722100000|2020-05-29 03:15:00|1645.13|1643.63|1644.23|1642.73|1645.14|1643.64|1643.8|1642.3|0
1590722400000|2020-05-29 03:20:00|1644.22|1642.72|1646.13|1644.63|1646.13|1644.63|1644.21|1642.71|0
1590722700000|2020-05-29 03:25:00|1646.12|1644.62|1645.17|1643.67|1646.13|1644.63|1645.16|1643.66|0
1590723000000|2020-05-29 03:30:00|1645.19|1643.69|1645.88|1644.38|1646.13|1644.63|1644.68|1643.18|0
1590723300000|2020-05-29 03:35:00|1645.89|1644.39|1644.52|1643.02|1646.1|1644.6|1644.3|1642.8|0
1590723600000|2020-05-29 03:40:00|1644.59|1643.09|1644.3|1642.8|1644.78|1643.28|1644.07|1642.57|0
1590723900000|2020-05-29 03:45:00|1644.29|1642.79|1643.82|1642.32|1644.3|1642.8|1642.93|1641.43|0
1590724200000|2020-05-29 03:50:00|1643.83|1642.33|1643.41|1641.91|1644.28|1642.78|1642.94|1641.44|0
1590724500000|2020-05-29 03:55:00|1643.42|1641.92|1643.57|1642.07|1643.81|1642.31|1642.37|1640.87|0
1590724800000|2020-05-29 04:00:00|1643.64|1642.14|1644.33|1642.83|1644.77|1643.27|1643.45|1641.95|0
1590725100000|2020-05-29 04:05:00|1644.35|1642.85|1643.95|1642.45|1644.86|1643.36|1643.87|1642.37|0
1590725400000|2020-05-29 04:10:00|1643.94|1642.44|1643.72|1642.22|1644.38|1642.88|1643.28|1641.78|0
1590725700000|2020-05-29 04:15:00|1643.71|1642.21|1642.57|1641.07|1643.95|1642.45|1642.03|1640.53|0
1590726000000|2020-05-29 04:20:00|1642.5|1641|1643.06|1641.56|1643.08|1641.58|1642.12|1640.62|0
1590726300000|2020-05-29 04:25:00|1643.07|1641.57|1641.55|1640.05|1643.48|1641.98|1641.55|1640.05|0
1590726600000|2020-05-29 04:30:00|1641.54|1640.04|1642.57|1641.07|1643.03|1641.53|1640.86|1639.36|0
1590726900000|2020-05-29 04:35:00|1642.58|1641.08|1643.51|1642.01|1643.54|1642.04|1642.1|1640.6|0
1590727200000|2020-05-29 04:40:00|1643.52|1642.02|1643.97|1642.47|1643.97|1642.47|1643.08|1641.58|0
1590727500000|2020-05-29 04:45:00|1643.99|1642.49|1644.69|1643.19|1644.91|1643.41|1643.53|1642.03|0
1590727800000|2020-05-29 04:50:00|1644.68|1643.18|1645.88|1644.38|1646.35|1644.85|1644.67|1643.17|0
1590728100000|2020-05-29 04:55:00|1645.9|1644.4|1646.69|1645.19|1646.84|1645.34|1645.88|1644.38|0
1590728400000|2020-05-29 05:00:00|1646.83|1645.33|1646.64|1645.14|1647.54|1646.04|1646.2|1644.7|0
1590728700000|2020-05-29 05:05:00|1646.65|1645.15|1648.4|1646.9|1648.4|1646.9|1646.64|1645.14|0
1590729000000|2020-05-29 05:10:00|1648.41|1646.91|1648.45|1646.95|1649.34|1647.84|1648.4|1646.9|0
1590729300000|2020-05-29 05:15:00|1648.46|1646.96|1647.18|1645.68|1648.89|1647.39|1646.76|1645.26|0
1590729600000|2020-05-29 05:20:00|1647.2|1645.7|1647.66|1646.16|1647.7|1646.2|1646.75|1645.25|0
1590729900000|2020-05-29 05:25:00|1647.65|1646.15|1646.7|1645.2|1647.65|1646.15|1646.26|1644.76|0
1590730200000|2020-05-29 05:30:00|1646.71|1645.21|1649.06|1647.56|1649.08|1647.58|1646.21|1644.71|0
1590730500000|2020-05-29 05:35:00|1649.07|1647.57|1649.48|1647.98|1649.94|1648.44|1648.58|1647.08|0
1590730800000|2020-05-29 05:40:00|1649.49|1647.99|1648.13|1646.63|1649.49|1647.99|1648.11|1646.61|0
1590731100000|2020-05-29 05:45:00|1648.11|1646.61|1648.9|1647.4|1649.41|1647.91|1647.15|1645.65|0
1590731400000|2020-05-29 05:50:00|1648.92|1647.42|1648.79|1647.29|1649.83|1648.33|1648.76|1647.26|0
1590731700000|2020-05-29 05:55:00|1648.78|1647.28|1647.33|1645.83|1649.26|1647.76|1647.33|1645.83|0
1590732000000|2020-05-29 06:00:00|1647.35|1645.85|1650.55|1649.05|1650.59|1649.09|1646.89|1645.39|0
1590732300000|2020-05-29 06:05:00|1650.57|1649.07|1646.57|1645.07|1650.98|1649.48|1645.9|1644.4|0
1590732600000|2020-05-29 06:10:00|1646.55|1645.05|1647.05|1645.55|1647.48|1645.98|1646.12|1644.62|0
1590732900000|2020-05-29 06:15:00|1647.06|1645.56|1646.59|1645.09|1647.54|1646.04|1646.18|1644.68|0
1590733200000|2020-05-29 06:20:00|1646.6|1645.1|1645.73|1644.23|1647.09|1645.59|1645.2|1643.7|0
1590733500000|2020-05-29 06:25:00|1645.6|1644.1|1646.63|1645.13|1647.09|1645.59|1645.28|1643.78|0
1590733800000|2020-05-29 06:30:00|1646.62|1645.12|1645.45|1644.05|1649.33|1647.93|1645.45|1644.05|124
1590734100000|2020-05-29 06:35:00|1645.58|1644.18|1645.58|1644.18|1646.58|1645.18|1644.08|1642.68|130
1590734400000|2020-05-29 06:40:00|1645.45|1644.05|1645.33|1643.93|1645.7|1644.3|1645.08|1643.68|19
1590734700000|2020-05-29 06:45:00|1645.58|1644.18|1645.2|1643.8|1645.58|1644.18|1644.08|1642.68|39
1590735000000|2020-05-29 06:50:00|1645.08|1643.68|1645.83|1644.43|1646.2|1644.8|1645.08|1643.68|20
1590735300000|2020-05-29 06:55:00|1645.91|1644.41|1645.99|1644.49|1646.42|1644.92|1645.5|1644|0
1590735600000|2020-05-29 07:00:00|1646|1644.5|1641|1640.5|1646.38|1645.88|1639.88|1639.38|6265
1590735900000|2020-05-29 07:05:00|1640.88|1640.38|1639.88|1639.38|1640.88|1640.38|1637.63|1637.13|4686
1590736200000|2020-05-29 07:10:00|1639.75|1639.25|1639.63|1639.13|1640.13|1639.63|1636.13|1635.63|3160
1590736500000|2020-05-29 07:15:00|1639.5|1639|1643.38|1642.88|1645.5|1645|1638.63|1638.13|3554
1590736800000|2020-05-29 07:20:00|1643.5|1643|1646.13|1645.63|1647.13|1646.63|1643|1642.5|1747
1590737100000|2020-05-29 07:25:00|1646.25|1645.75|1645.5|1645|1647.13|1646.63|1642.75|1642.25|1407
1590737400000|2020-05-29 07:30:00|1645.38|1644.88|1643.88|1643.38|1646.63|1646.13|1642.75|1642.25|1247
1590737700000|2020-05-29 07:35:00|1643.75|1643.25|1639.75|1639.25|1644.13|1643.63|1639.38|1638.88|1433
1590738000000|2020-05-29 07:40:00|1639.63|1639.13|1639.5|1639|1639.63|1639.13|1637|1636.5|1933
1590738300000|2020-05-29 07:45:00|1639.38|1638.88|1637.63|1637.13|1641.13|1640.63|1637.13|1636.63|927
1590738600000|2020-05-29 07:50:00|1637.88|1637.38|1636.63|1636.13|1637.88|1637.38|1634.63|1634.13|1114
1590738900000|2020-05-29 07:55:00|1636.75|1636.25|1637.63|1637.13|1637.88|1637.38|1635.25|1634.75|620
1590739200000|2020-05-29 08:00:00|1637.38|1636.88|1634.69|1634.19|1637.88|1637.38|1634.11|1633.61|631
1590739500000|2020-05-29 08:05:00|1634.56|1634.06|1635.69|1635.19|1636.19|1635.69|1633.69|1633.19|899
1590739800000|2020-05-29 08:10:00|1635.56|1635.06|1636.31|1635.81|1637.06|1636.56|1635.44|1634.94|568
1590740100000|2020-05-29 08:15:00|1636.19|1635.69|1638.56|1638.06|1638.81|1638.31|1636.06|1635.56|525
1590740400000|2020-05-29 08:20:00|1638.44|1637.94|1638.19|1637.69|1640.44|1639.94|1637.44|1636.94|1195
1590740700000|2020-05-29 08:25:00|1638.06|1637.56|1636.94|1636.44|1638.19|1637.69|1636.44|1635.94|253
1590741000000|2020-05-29 08:30:00|1636.81|1636.31|1638.19|1637.69|1638.44|1637.94|1635.94|1635.44|403
1590741300000|2020-05-29 08:35:00|1638.06|1637.56|1639.81|1639.31|1640.44|1639.94|1637.56|1637.06|383
1590741600000|2020-05-29 08:40:00|1639.69|1639.19|1640.44|1639.94|1640.44|1639.94|1639.19|1638.69|397
1590741900000|2020-05-29 08:45:00|1640.31|1639.81|1637.69|1637.19|1640.44|1639.94|1637.44|1636.94|594
1590742200000|2020-05-29 08:50:00|1637.81|1637.31|1637.19|1636.69|1638.69|1638.19|1637.19|1636.69|362
1590742500000|2020-05-29 08:55:00|1637.31|1636.81|1638.19|1637.69|1638.81|1638.31|1637.06|1636.56|329
1590742800000|2020-05-29 09:00:00|1638.31|1637.81|1636.44|1635.94|1638.69|1638.19|1636.19|1635.69|394
1590743100000|2020-05-29 09:05:00|1636.19|1635.69|1637.44|1636.94|1637.44|1636.94|1635.44|1634.94|456
1590743400000|2020-05-29 09:10:00|1637.56|1637.06|1637.31|1636.81|1637.94|1637.44|1637.19|1636.69|402
1590743700000|2020-05-29 09:15:00|1637.19|1636.69|1638.44|1637.94|1638.69|1638.19|1636.81|1636.31|412
1590744000000|2020-05-29 09:20:00|1638.31|1637.81|1639.94|1639.44|1640.19|1639.69|1638.19|1637.69|440
1590744300000|2020-05-29 09:25:00|1640.06|1639.56|1639.19|1638.69|1640.44|1639.94|1639.06|1638.56|435
1590744600000|2020-05-29 09:30:00|1639.06|1638.56|1638.69|1638.19|1639.44|1638.94|1638.44|1637.94|531
1590744900000|2020-05-29 09:35:00|1638.56|1638.06|1638.69|1638.19|1638.69|1638.19|1637.69|1637.19|499
1590745200000|2020-05-29 09:40:00|1638.81|1638.31|1638.69|1638.19|1639.19|1638.69|1637.69|1637.19|464
1590745500000|2020-05-29 09:45:00|1638.94|1638.44|1638.81|1638.31|1639.31|1638.81|1638.44|1637.94|310
1590745800000|2020-05-29 09:50:00|1638.69|1638.19|1641.19|1640.69|1641.69|1641.19|1638.44|1637.94|1023
1590746100000|2020-05-29 09:55:00|1641.31|1640.81|1641.31|1640.81|1641.81|1641.31|1640.69|1640.19|771
1590746400000|2020-05-29 10:00:00|1641.44|1640.94|1642.19|1641.69|1642.94|1642.44|1640.94|1640.44|973
1590746700000|2020-05-29 10:05:00|1642.06|1641.56|1644.69|1644.19|1644.94|1644.44|1641.19|1640.69|1165
1590747000000|2020-05-29 10:10:00|1644.56|1644.06|1642.44|1641.94|1644.69|1644.19|1642.06|1641.56|651
1590747300000|2020-05-29 10:15:00|1642.31|1641.81|1642.94|1642.44|1643.06|1642.56|1641.94|1641.44|515
1590747600000|2020-05-29 10:20:00|1643.06|1642.56|1639.69|1639.19|1643.19|1642.69|1639.69|1639.19|986
1590747900000|2020-05-29 10:25:00|1639.81|1639.31|1639.56|1639.06|1640.31|1639.81|1639.19|1638.69|392
1590748200000|2020-05-29 10:30:00|1639.44|1638.94|1638.94|1638.44|1640.69|1640.19|1638.94|1638.44|275
1590748500000|2020-05-29 10:35:00|1638.81|1638.31|1640.44|1639.94|1640.94|1640.44|1638.44|1637.94|562
1590748800000|2020-05-29 10:40:00|1640.56|1640.06|1640.19|1639.69|1641.19|1640.69|1639.69|1639.19|459
1590749100000|2020-05-29 10:45:00|1640.44|1639.94|1639.94|1639.44|1640.69|1640.19|1639.56|1639.06|289
1590749400000|2020-05-29 10:50:00|1639.81|1639.31|1639.69|1639.19|1640.94|1640.44|1639.06|1638.56|467
1590749700000|2020-05-29 10:55:00|1639.81|1639.31|1640.44|1639.94|1640.69|1640.19|1638.94|1638.44|273
1590750000000|2020-05-29 11:00:00|1640.19|1639.69|1639.44|1638.94|1640.94|1640.44|1638.94|1638.44|431
1590750300000|2020-05-29 11:05:00|1639.31|1638.81|1637.19|1636.69|1639.31|1638.81|1637.19|1636.69|436
1590750600000|2020-05-29 11:10:00|1637.06|1636.56|1637.44|1636.94|1637.81|1637.31|1635.19|1634.69|869
1590750900000|2020-05-29 11:15:00|1637.31|1636.81|1639.19|1638.69|1639.19|1638.69|1636.69|1636.19|467
1590751200000|2020-05-29 11:20:00|1639.31|1638.81|1637.69|1637.19|1639.94|1639.44|1637.44|1636.94|550
1590751500000|2020-05-29 11:25:00|1637.94|1637.44|1640.06|1639.56|1640.56|1640.06|1637.69|1637.19|564
1590751800000|2020-05-29 11:30:00|1639.94|1639.44|1638.19|1637.69|1639.94|1639.44|1637.94|1637.44|276
1590752100000|2020-05-29 11:35:00|1637.94|1637.44|1637.94|1637.44|1638.44|1637.94|1637.81|1637.31|356
1590752400000|2020-05-29 11:40:00|1638.11|1637.61|1637.86|1637.36|1638.61|1638.11|1637.23|1636.73|291
1590752700000|2020-05-29 11:45:00|1637.61|1637.11|1640.48|1639.98|1640.86|1640.36|1637.36|1636.86|723
1590753000000|2020-05-29 11:50:00|1640.36|1639.86|1638.36|1637.86|1640.36|1639.86|1638.11|1637.61|541
1590753300000|2020-05-29 11:55:00|1638.23|1637.73|1637.86|1637.36|1638.98|1638.48|1637.61|1637.11|495
1590753600000|2020-05-29 12:00:00|1637.61|1637.11|1638.61|1638.11|1638.61|1638.11|1636.86|1636.36|391
1590753900000|2020-05-29 12:05:00|1638.36|1637.86|1640.61|1640.11|1640.98|1640.48|1638.23|1637.73|824
1590754200000|2020-05-29 12:10:00|1640.86|1640.36|1641.61|1641.11|1641.86|1641.36|1640.61|1640.11|1087
1590754500000|2020-05-29 12:15:00|1641.73|1641.23|1641.11|1640.61|1642.11|1641.61|1640.11|1639.61|561
1590754800000|2020-05-29 12:20:00|1640.86|1640.36|1640.61|1640.11|1642.86|1642.36|1640.36|1639.86|785
1590755100000|2020-05-29 12:25:00|1640.73|1640.23|1641.48|1640.98|1641.61|1641.11|1640.36|1639.86|609
1590755400000|2020-05-29 12:30:00|1641.36|1640.86|1639.11|1638.61|1642.11|1641.61|1638.11|1637.61|680
1590755700000|2020-05-29 12:35:00|1638.86|1638.36|1639.61|1639.11|1640.36|1639.86|1638.61|1638.11|450
1590756000000|2020-05-29 12:40:00|1639.48|1638.98|1639.61|1639.11|1640.11|1639.61|1639.11|1638.61|425
1590756300000|2020-05-29 12:45:00|1639.36|1638.86|1639.73|1639.23|1640.11|1639.61|1638.36|1637.86|535
1590756600000|2020-05-29 12:50:00|1639.86|1639.36|1642.73|1642.23|1643.11|1642.61|1639.61|1639.11|937
1590756900000|2020-05-29 12:55:00|1642.86|1642.36|1640.36|1639.86|1642.86|1642.36|1639.61|1639.11|369
1590757200000|2020-05-29 13:00:00|1640.23|1639.73|1639.61|1639.11|1641.23|1640.73|1639.61|1639.11|553
1590757500000|2020-05-29 13:05:00|1639.48|1638.98|1639.61|1639.11|1640.11|1639.61|1638.73|1638.23|511
1590757800000|2020-05-29 13:10:00|1639.36|1638.86|1640.36|1639.86|1640.48|1639.98|1639.36|1638.86|574
1590758100000|2020-05-29 13:15:00|1640.48|1639.98|1640.36|1639.86|1640.86|1640.36|1639.86|1639.36|600
1590758400000|2020-05-29 13:20:00|1640.23|1639.73|1638.86|1638.36|1640.86|1640.36|1638.86|1638.36|839
1590758700000|2020-05-29 13:25:00|1638.98|1638.48|1638.61|1638.11|1640.11|1639.61|1638.48|1637.98|1226
1590759000000|2020-05-29 13:30:00|1638.36|1637.86|1638.86|1638.36|1639.61|1639.11|1637.48|1636.98|1762
1590759300000|2020-05-29 13:35:00|1638.73|1638.23|1639.36|1638.86|1640.11|1639.61|1637.11|1636.61|1195
1590759600000|2020-05-29 13:40:00|1639.48|1638.98|1639.11|1638.61|1640.36|1639.86|1638.11|1637.61|1276
1590759900000|2020-05-29 13:45:00|1638.98|1638.48|1639.36|1638.86|1641.11|1640.61|1638.61|1638.11|1169
1590760200000|2020-05-29 13:50:00|1639.23|1638.73|1638.48|1637.98|1640.11|1639.61|1638.48|1637.98|1151
1590760500000|2020-05-29 13:55:00|1638.36|1637.86|1637.48|1636.98|1638.86|1638.36|1635.86|1635.36|1127
1590760800000|2020-05-29 14:00:00|1638.11|1637.61|1636.86|1636.36|1638.61|1638.11|1636.11|1635.61|1422
1590761100000|2020-05-29 14:05:00|1636.98|1636.48|1633.86|1633.36|1638.11|1637.61|1633.48|1632.98|1305
1590761400000|2020-05-29 14:10:00|1633.95|1633.45|1633.95|1633.45|1634.7|1634.2|1633.2|1632.7|1128
1590761700000|2020-05-29 14:15:00|1634.07|1633.57|1633.82|1633.32|1634.2|1633.7|1632.95|1632.45|1126
1590762000000|2020-05-29 14:20:00|1633.95|1633.45|1633.82|1633.32|1634.7|1634.2|1631.82|1631.32|1251
1590762300000|2020-05-29 14:25:00|1633.95|1633.45|1631.7|1631.2|1634.2|1633.7|1630.7|1630.2|1702
1590762600000|2020-05-29 14:30:00|1631.82|1631.32|1633.45|1632.95|1634.7|1634.2|1631.7|1631.2|1526
1590762900000|2020-05-29 14:35:00|1633.32|1632.82|1632.32|1631.82|1633.95|1633.45|1631.45|1630.95|1182
1590763200000|2020-05-29 14:40:00|1632.2|1631.7|1631.7|1631.2|1633.2|1632.7|1631.07|1630.57|2177
1590763500000|2020-05-29 14:45:00|1631.82|1631.32|1629.95|1629.45|1632.45|1631.95|1629.57|1629.07|1189
1590763800000|2020-05-29 14:50:00|1630.07|1629.57|1627.45|1626.95|1630.7|1630.2|1627.45|1626.95|1196
1590764100000|2020-05-29 14:55:00|1627.32|1626.82|1626.82|1626.32|1628.7|1628.2|1625.57|1625.07|1472
1590764400000|2020-05-29 15:00:00|1626.7|1626.2|1626.45|1625.95|1628.82|1628.32|1625.7|1625.2|1671
1590764700000|2020-05-29 15:05:00|1626.2|1625.7|1626.2|1625.7|1627.95|1627.45|1625.45|1624.95|1742
1590765000000|2020-05-29 15:10:00|1626.07|1625.57|1629.32|1628.82|1629.7|1629.2|1626.07|1625.57|2181
1590765300000|2020-05-29 15:15:00|1629.45|1628.95|1630.2|1629.7|1632.95|1632.45|1629.2|1628.7|5478
1590765600000|2020-05-29 15:20:00|1629.95|1629.45|1630.42|1628.92|1631.57|1631.07|1627.7|1627.2|6262
1590765900000|2020-05-29 15:25:00|1630.43|1628.93|1628.68|1627.18|1632.19|1630.69|1628.68|1627.18|3695
1590766200000|2020-05-29 15:30:00|1628.69|1627.19|1634.15|1632.75|1634.77|1633.37|1627.72|1626.22|2258
1590766500000|2020-05-29 15:35:00|1633.9|1632.5|1638.9|1637.5|1640.15|1638.75|1633.27|1631.87|392
1590766800000|2020-05-29 15:40:00|1639.02|1637.62|1635.52|1634.12|1639.4|1638|1635.52|1634.12|101
1590767100000|2020-05-29 15:45:00|1635.4|1634|1635.15|1633.75|1637.27|1635.87|1633.4|1632|139
1590767400000|2020-05-29 15:50:00|1635.02|1633.62|1635.15|1633.75|1636.15|1634.75|1634.65|1633.25|34
1590767700000|2020-05-29 15:55:00|1635.02|1633.62|1635.7|1634.2|1636.02|1634.62|1634.77|1633.37|87
1590768000000|2020-05-29 16:00:00|1635.71|1634.21|1636.99|1635.49|1637.51|1636.01|1635.68|1634.18|0
1590768300000|2020-05-29 16:05:00|1637.01|1635.51|1635.45|1633.95|1637.02|1635.52|1635.42|1633.92|0
1590768600000|2020-05-29 16:10:00|1635.46|1633.96|1635.34|1633.84|1636.4|1634.9|1635.34|1633.84|529
1590768900000|2020-05-29 16:15:00|1635.32|1633.82|1631.98|1630.48|1635.36|1633.86|1631.94|1630.44|0
1590769200000|2020-05-29 16:20:00|1631.97|1630.47|1632.85|1631.35|1632.92|1631.42|1631.48|1629.98|0
1590769500000|2020-05-29 16:25:00|1632.83|1631.33|1635.45|1633.95|1635.48|1633.98|1632.37|1630.87|0
1590769800000|2020-05-29 16:30:00|1635.43|1633.93|1634.02|1632.52|1635.45|1633.95|1633.68|1632.18|0
1590770100000|2020-05-29 16:35:00|1634.04|1632.54|1635.15|1633.65|1635.56|1634.06|1633.54|1632.04|0
1590770400000|2020-05-29 16:40:00|1635.13|1633.63|1634.12|1632.62|1635.54|1634.04|1633.63|1632.13|0
1590770700000|2020-05-29 16:45:00|1634.09|1632.59|1632.69|1631.19|1634.12|1632.62|1632.69|1631.19|0
1590771000000|2020-05-29 16:50:00|1632.67|1631.17|1629.57|1628.07|1633.15|1631.65|1626.96|1625.46|0
1590771300000|2020-05-29 16:55:00|1629.98|1628.48|1637.55|1636.05|1640.03|1638.53|1629.01|1627.51|0
1590771600000|2020-05-29 17:00:00|1637.57|1636.07|1634.46|1632.96|1638.1|1636.6|1634.41|1632.91|0
1590771900000|2020-05-29 17:05:00|1634.47|1632.97|1635.01|1633.51|1636|1634.5|1633.96|1632.46|0
1590772200000|2020-05-29 17:10:00|1634.99|1633.49|1635.57|1634.07|1636.55|1635.05|1634.54|1633.04|0
1590772500000|2020-05-29 17:15:00|1635.59|1634.09|1635.17|1633.67|1636.56|1635.06|1634.26|1632.76|0
1590772800000|2020-05-29 17:20:00|1635.18|1633.68|1635.53|1634.03|1636.5|1635|1634.24|1632.74|0
1590773100000|2020-05-29 17:25:00|1635.55|1634.05|1635.5|1634|1635.63|1634.13|1635.03|1633.53|0
1590773400000|2020-05-29 17:30:00|1635.53|1634.03|1635.48|1633.98|1636.44|1634.94|1635.06|1633.56|0
1590773700000|2020-05-29 17:35:00|1635.49|1633.99|1633.6|1632.1|1635.5|1634|1633.57|1632.07|0
1590774000000|2020-05-29 17:40:00|1633.58|1632.08|1632.71|1631.21|1634.11|1632.61|1632.27|1630.77|0
1590774300000|2020-05-29 17:45:00|1632.7|1631.2|1633.09|1631.59|1633.59|1632.09|1632.16|1630.66|0
1590774600000|2020-05-29 17:50:00|1633.11|1631.61|1633.58|1632.08|1633.65|1632.15|1632.57|1631.07|0
1590774900000|2020-05-29 17:55:00|1633.59|1632.09|1633.25|1631.75|1634.12|1632.62|1633.14|1631.64|0
1590775200000|2020-05-29 18:00:00|1633.26|1631.76|1632.8|1631.3|1634.31|1632.81|1632.74|1631.24|0
1590775500000|2020-05-29 18:05:00|1632.87|1631.37|1638.12|1636.62|1638.5|1637|1632.71|1631.21|0
1590775800000|2020-05-29 18:10:00|1638.14|1636.64|1636.15|1634.65|1639.16|1637.66|1636.13|1634.63|0
1590776100000|2020-05-29 18:15:00|1636.16|1634.66|1638.54|1637.04|1638.58|1637.08|1635.7|1634.2|0
1590776400000|2020-05-29 18:20:00|1638.56|1637.06|1638.15|1636.65|1639.07|1637.57|1637.11|1635.61|0
1590776700000|2020-05-29 18:25:00|1638.16|1636.66|1639.31|1637.81|1639.81|1638.31|1638.11|1636.61|0
1590777000000|2020-05-29 18:30:00|1639.3|1637.8|1639.27|1637.77|1639.96|1638.46|1638.3|1636.8|0
1590777300000|2020-05-29 18:35:00|1639.25|1637.75|1637.81|1636.31|1639.76|1638.26|1637.76|1636.26|0
1590777600000|2020-05-29 18:40:00|1637.79|1636.29|1637.27|1635.77|1638.8|1637.3|1637.24|1635.74|0
1590777900000|2020-05-29 18:45:00|1637.34|1635.84|1635.62|1634.12|1638.44|1636.94|1635.18|1633.68|0
1590778200000|2020-05-29 18:50:00|1635.64|1634.14|1633.59|1632.09|1635.66|1634.16|1628.86|1627.36|0
1590778500000|2020-05-29 18:55:00|1633.58|1632.08|1643.11|1641.61|1643.29|1641.79|1632.09|1630.59|0
1590778800000|2020-05-29 19:00:00|1643.24|1641.74|1646.62|1645.12|1646.92|1645.42|1643.24|1641.74|0
1590779100000|2020-05-29 19:05:00|1646.68|1645.18|1644.96|1643.46|1646.82|1645.32|1643.52|1642.02|0
1590779400000|2020-05-29 19:10:00|1644.94|1643.44|1643.7|1642.2|1646.65|1645.15|1643.19|1641.69|0
1590779700000|2020-05-29 19:15:00|1643.68|1642.18|1643.8|1642.3|1644.26|1642.76|1642.16|1640.66|0
1590780000000|2020-05-29 19:20:00|1643.81|1642.31|1646.59|1645.09|1647.04|1645.54|1643.78|1642.28|0
1590780300000|2020-05-29 19:25:00|1646.58|1645.08|1643.58|1642.08|1646.58|1645.08|1642.61|1641.11|0
1590780600000|2020-05-29 19:30:00|1643.55|1642.05|1643.51|1642.01|1645.33|1643.83|1642.32|1640.82|0
1590780900000|2020-05-29 19:35:00|1643.53|1642.03|1644.5|1643|1644.98|1643.48|1642.73|1641.23|0
1590781200000|2020-05-29 19:40:00|1644.52|1643.02|1644.93|1643.43|1645.42|1643.92|1643.49|1641.99|0
1590781500000|2020-05-29 19:45:00|1644.94|1643.44|1643.35|1641.85|1645.42|1643.92|1642.46|1640.96|0
1590781800000|2020-05-29 19:50:00|1643.41|1641.91|1647.24|1645.74|1647.74|1646.24|1643.41|1641.91|0
1590782100000|2020-05-29 19:55:00|1647.21|1645.71|1645.47|1643.97|1648.04|1646.54|1644.46|1642.96|0
1590782400000|2020-05-29 20:00:00|1645.44|1643.94|1648.94|1647.44|1650.34|1648.84|1643.02|1641.52|0
1590782700000|2020-05-29 20:05:00|1648.92|1647.42|1651.1|1649.6|1651.12|1649.62|1648.4|1646.9|0
1590783000000|2020-05-29 20:10:00|1651.12|1649.62|1651.89|1650.39|1652.31|1650.81|1650.25|1648.75|0
1590783300000|2020-05-29 20:15:00|1651.85|1650.35|1651.53|1650.03|1651.85|1650.35|1651.38|1649.88|0
1590783600000|2020-05-29 20:20:00|1651.49|1649.99|1651.12|1649.62|1651.56|1650.06|1651.01|1649.51|0
1590783900000|2020-05-29 20:25:00|1651.09|1649.59|1650.97|1649.47|1651.09|1649.59|1650.78|1649.28|0
1590784200000|2020-05-29 20:30:00|1650.85|1649.35|1652.74|1651.24|1653|1651.5|1649.93|1648.43|0
1590784500000|2020-05-29 20:35:00|1652.76|1651.26|1653.25|1651.75|1653.4|1651.9|1652.07|1650.57|0
1590784800000|2020-05-29 20:40:00|1653.27|1651.77|1652.85|1651.35|1653.78|1652.28|1652.72|1651.22|0
1590785100000|2020-05-29 20:45:00|1652.83|1651.33|1652.99|1651.49|1653.65|1652.15|1652.19|1650.69|0
1590785400000|2020-05-29 20:50:00|1653.02|1651.52|1652.45|1650.95|1653.26|1651.76|1652.45|1650.95|0
1590785700000|2020-05-29 20:55:00|1652.47|1650.97|1653.45|1651.95|1653.57|1652.07|1652.45|1650.95|0
1590962400000|2020-05-31 22:00:00|1635.46|1633.96|1630.37|1628.87|1638.5|1637|1630.05|1628.55|0
1590962700000|2020-05-31 22:05:00|1630.35|1628.85|1631.66|1630.16|1634.86|1633.36|1630.15|1628.65|0
1590963000000|2020-05-31 22:10:00|1631.68|1630.18|1633.06|1631.56|1634.74|1633.24|1631.52|1630.02|0
1590963300000|2020-05-31 22:15:00|1633.02|1631.52|1629.73|1628.23|1633.06|1631.56|1628.34|1626.84|0
1590963600000|2020-05-31 22:20:00|1629.75|1628.25|1631.41|1629.91|1631.41|1629.91|1629.06|1627.56|0
1590963900000|2020-05-31 22:25:00|1631.53|1630.03|1633.41|1631.91|1633.41|1631.91|1631.28|1629.78|0
1590964200000|2020-05-31 22:30:00|1633.43|1631.93|1633.01|1631.51|1633.68|1632.18|1632.48|1630.98|0
1590964500000|2020-05-31 22:35:00|1632.99|1631.49|1633.68|1632.18|1634.88|1633.38|1632.61|1631.11|0
1590964800000|2020-05-31 22:40:00|1633.7|1632.2|1632.37|1630.87|1633.81|1632.31|1632.23|1630.73|0
1590965100000|2020-05-31 22:45:00|1632.34|1630.84|1632.87|1631.37|1633.7|1632.2|1631.4|1629.9|0
1590965400000|2020-05-31 22:50:00|1632.88|1631.38|1633.67|1632.17|1634.69|1633.19|1632.34|1630.84|0
1590965700000|2020-05-31 22:55:00|1633.66|1632.16|1633.96|1632.46|1634.22|1632.72|1632.76|1631.26|0
1590966000000|2020-05-31 23:00:00|1633.94|1632.44|1633.29|1631.79|1633.96|1632.46|1633.21|1631.71|0
1590966300000|2020-05-31 23:05:00|1633.31|1631.81|1632.34|1630.84|1633.54|1632.04|1632.09|1630.59|0
1590966600000|2020-05-31 23:10:00|1632.36|1630.86|1632.6|1631.1|1633.67|1632.17|1632.07|1630.57|0
1590966900000|2020-05-31 23:15:00|1632.63|1631.13|1632.07|1630.57|1632.74|1631.24|1631.14|1629.64|0
1590967200000|2020-05-31 23:20:00|1632.09|1630.59|1633.51|1632.01|1633.68|1632.18|1632.09|1630.59|0
1590967500000|2020-05-31 23:25:00|1633.54|1632.04|1634.07|1632.57|1634.3|1632.8|1632.83|1631.33|0
1590967800000|2020-05-31 23:30:00|1634.09|1632.59|1633.27|1631.77|1634.52|1633.02|1632.46|1630.96|0
1590968100000|2020-05-31 23:35:00|1633.28|1631.78|1633.53|1632.03|1633.53|1632.03|1632.86|1631.36|0
1590968400000|2020-05-31 23:40:00|1633.51|1632.01|1635.14|1633.64|1635.27|1633.77|1633.13|1631.63|0
1590968700000|2020-05-31 23:45:00|1635.16|1633.66|1635.17|1633.67|1635.43|1633.93|1634.47|1632.97|0
1590969000000|2020-05-31 23:50:00|1635.16|1633.66|1636.72|1635.22|1636.72|1635.22|1634.77|1633.27|0
1590969300000|2020-05-31 23:55:00|1636.7|1635.2|1636.71|1635.21|1637.09|1635.59|1636.32|1634.82|0
1590969600000|2020-06-01 00:00:00|1636.69|1635.19|1636.57|1635.07|1637.38|1635.88|1635.91|1634.41|0
1590969900000|2020-06-01 00:05:00|1636.53|1635.03|1637.65|1636.15|1637.78|1636.28|1636.53|1635.03|0
1590970200000|2020-06-01 00:10:00|1637.67|1636.17|1639.03|1637.53|1639.15|1637.65|1637.4|1635.9|0
1590970500000|2020-06-01 00:15:00|1639.05|1637.55|1647.22|1645.72|1649.63|1648.13|1639.03|1637.53|0
1590970800000|2020-06-01 00:20:00|1647.2|1645.7|1648.1|1646.6|1648.61|1647.11|1647.2|1645.7|0
1590971100000|2020-06-01 00:25:00|1648.11|1646.61|1649.78|1648.28|1649.81|1648.31|1648.06|1646.56|0
1590971400000|2020-06-01 00:30:00|1649.8|1648.3|1648.11|1646.61|1652.22|1650.72|1647.66|1646.16|0
1590971700000|2020-06-01 00:35:00|1648.1|1646.6|1647.51|1646.01|1648.26|1646.76|1647.1|1645.6|0
1590972000000|2020-06-01 00:40:00|1647.49|1645.99|1647.02|1645.52|1647.55|1646.05|1646.6|1645.1|0
1590972300000|2020-06-01 00:45:00|1647.03|1645.53|1647.18|1645.68|1647.18|1645.68|1645.6|1644.1|0
1590972600000|2020-06-01 00:50:00|1647.25|1645.75|1648.92|1647.42|1649.34|1647.84|1647.25|1645.75|0
1590972900000|2020-06-01 00:55:00|1648.91|1647.41|1648.46|1646.96|1648.93|1647.43|1648.4|1646.9|0
1590973200000|2020-06-01 01:00:00|1648.45|1646.95|1646.51|1645.01|1648.5|1647|1646.31|1644.81|0
1590973500000|2020-06-01 01:05:00|1646.5|1645|1647.11|1645.61|1647.13|1645.63|1646.48|1644.98|0
1590973800000|2020-06-01 01:10:00|1647.12|1645.62|1650.11|1648.61|1650.13|1648.63|1647.09|1645.59|0
1590974100000|2020-06-01 01:15:00|1650.13|1648.63|1650.56|1649.06|1651.46|1649.96|1650.04|1648.54|0
1590974400000|2020-06-01 01:20:00|1650.54|1649.04|1651.05|1649.55|1651.5|1650|1648.72|1647.22|0
1590974700000|2020-06-01 01:25:00|1651.07|1649.57|1652.88|1651.38|1652.88|1651.38|1651.07|1649.57|0
1590975000000|2020-06-01 01:30:00|1652.9|1651.4|1653.15|1651.65|1654.85|1653.35|1652.9|1651.4|0
1590975300000|2020-06-01 01:35:00|1653.16|1651.66|1654.52|1653.02|1655.04|1653.54|1653.16|1651.66|0
1590975600000|2020-06-01 01:40:00|1654.53|1653.03|1654.28|1652.78|1655.5|1654|1654.25|1652.75|0
1590975900000|2020-06-01 01:45:00|1654.32|1652.82|1654.24|1652.74|1655.5|1654|1654.2|1652.7|0
1590976200000|2020-06-01 01:50:00|1654.25|1652.75|1653.74|1652.24|1654.51|1653.01|1652.83|1651.33|0
1590976500000|2020-06-01 01:55:00|1653.76|1652.26|1655.04|1653.54|1655.05|1653.55|1653.73|1652.23|0
1590976800000|2020-06-01 02:00:00|1655.05|1653.55|1655.46|1653.96|1656.42|1654.92|1654.13|1652.63|0
1590977100000|2020-06-01 02:05:00|1655.48|1653.98|1655.38|1653.88|1656.36|1654.86|1655.15|1653.65|0
1590977400000|2020-06-01 02:10:00|1655.44|1653.94|1655.1|1653.6|1655.6|1654.1|1654.25|1652.75|0
1590977700000|2020-06-01 02:15:00|1655.12|1653.62|1655.12|1653.62|1655.57|1654.07|1655.06|1653.56|0
1590978000000|2020-06-01 02:20:00|1655.09|1653.59|1655.55|1654.05|1656.01|1654.51|1654.66|1653.16|0
1590978300000|2020-06-01 02:25:00|1655.57|1654.07|1655.11|1653.61|1656.9|1655.4|1655.09|1653.59|0
1590978600000|2020-06-01 02:30:00|1655.12|1653.62|1654.1|1652.6|1655.53|1654.03|1654.1|1652.6|0
1590978900000|2020-06-01 02:35:00|1654.05|1652.55|1654.51|1653.01|1654.53|1653.03|1653.62|1652.12|0
1590979200000|2020-06-01 02:40:00|1654.52|1653.02|1656.43|1654.93|1656.86|1655.36|1654.5|1653|0
1590979500000|2020-06-01 02:45:00|1656.45|1654.95|1656.02|1654.52|1656.86|1655.36|1655.94|1654.44|0
1590979800000|2020-06-01 02:50:00|1656.17|1654.67|1656.32|1654.82|1656.43|1654.93|1655.46|1653.96|0
1590980100000|2020-06-01 02:55:00|1656.31|1654.81|1656.35|1654.85|1656.36|1654.86|1655.88|1654.38|0
1590980400000|2020-06-01 03:00:00|1656.34|1654.84|1656.88|1655.38|1657.73|1656.23|1656.34|1654.84|0
1590980700000|2020-06-01 03:05:00|1656.94|1655.44|1654.45|1652.95|1657.32|1655.82|1654.42|1652.92|0
1590981000000|2020-06-01 03:10:00|1654.46|1652.96|1654.46|1652.96|1654.51|1653.01|1653.98|1652.48|0
1590981300000|2020-06-01 03:15:00|1654.47|1652.97|1652.53|1651.03|1654.47|1652.97|1652.53|1651.03|0
1590981600000|2020-06-01 03:20:00|1652.47|1650.97|1652.48|1650.98|1652.6|1651.1|1651.61|1650.11|0
1590981900000|2020-06-01 03:25:00|1652.5|1651|1652.5|1651|1652.53|1651.03|1652.45|1650.95|0
1590982200000|2020-06-01 03:30:00|1652.52|1651.02|1651.63|1650.13|1652.52|1651.02|1651.61|1650.11|0
1590982500000|2020-06-01 03:35:00|1651.61|1650.11|1652.51|1651.01|1652.51|1651.01|1651.56|1650.06|0
1590982800000|2020-06-01 03:40:00|1652.5|1651|1653.85|1652.35|1653.85|1652.35|1652.08|1650.58|0
1590983100000|2020-06-01 03:45:00|1653.87|1652.37|1653.84|1652.34|1653.87|1652.37|1653.37|1651.87|0
1590983400000|2020-06-01 03:50:00|1653.82|1652.32|1651.51|1650.01|1653.84|1652.34|1651.49|1649.99|0
1590983700000|2020-06-01 03:55:00|1651.49|1649.99|1651.96|1650.46|1652.01|1650.51|1651.02|1649.52|0
1590984000000|2020-06-01 04:00:00|1651.97|1650.47|1653.2|1651.7|1653.2|1651.7|1651.96|1650.46|0
1590984300000|2020-06-01 04:05:00|1653.18|1651.68|1653.18|1651.68|1653.2|1651.7|1653.13|1651.63|0
1590984600000|2020-06-01 04:10:00|1653.23|1651.73|1654.17|1652.67|1654.21|1652.71|1653.23|1651.73|0
1590984900000|2020-06-01 04:15:00|1654.19|1652.69|1652.87|1651.37|1654.19|1652.69|1652.83|1651.33|0
1590985200000|2020-06-01 04:20:00|1652.89|1651.39|1653.79|1652.29|1653.81|1652.31|1652.83|1651.33|0
1590985500000|2020-06-01 04:25:00|1653.8|1652.3|1654.7|1653.2|1654.72|1653.22|1653.79|1652.29|0
1590985800000|2020-06-01 04:30:00|1654.64|1653.14|1655.12|1653.62|1655.18|1653.68|1654.5|1653|0
1590986100000|2020-06-01 04:35:00|1655.13|1653.63|1654.17|1652.67|1655.13|1653.63|1654.15|1652.65|0
1590986400000|2020-06-01 04:40:00|1654.18|1652.68|1653.58|1652.08|1654.46|1652.96|1653.57|1652.07|0
1590986700000|2020-06-01 04:45:00|1653.59|1652.09|1653.58|1652.08|1654.11|1652.61|1653.11|1651.61|0
1590987000000|2020-06-01 04:50:00|1653.6|1652.1|1652.77|1651.27|1653.62|1652.12|1652.72|1651.22|0
1590987300000|2020-06-01 04:55:00|1652.79|1651.29|1653.7|1652.2|1653.73|1652.23|1652.76|1651.26|0
1590987600000|2020-06-01 05:00:00|1653.73|1652.23|1653.72|1652.22|1654.27|1652.77|1653.21|1651.71|0
1590987900000|2020-06-01 05:05:00|1653.71|1652.21|1651.73|1650.23|1653.71|1652.21|1651.63|1650.13|0
1590988200000|2020-06-01 05:10:00|1651.75|1650.25|1652.28|1650.78|1653.11|1651.61|1651.71|1650.21|0
1590988500000|2020-06-01 05:15:00|1652.27|1650.77|1652.25|1650.75|1653.61|1652.11|1652.24|1650.74|0
1590988800000|2020-06-01 05:20:00|1652.23|1650.73|1654.5|1653|1654.55|1653.05|1652.21|1650.71|0
1590989100000|2020-06-01 05:25:00|1654.51|1653.01|1654.78|1653.28|1655.15|1653.65|1654.49|1652.99|0
1590989400000|2020-06-01 05:30:00|1654.77|1653.27|1655.14|1653.64|1655.14|1653.64|1653.99|1652.49|0
1590989700000|2020-06-01 05:35:00|1655.12|1653.62|1654.62|1653.12|1655.14|1653.64|1654.57|1653.07|0
1590990000000|2020-06-01 05:40:00|1654.6|1653.1|1653.89|1652.39|1655.07|1653.57|1653.87|1652.37|0
1590990300000|2020-06-01 05:45:00|1653.87|1652.37|1653.38|1651.88|1654.4|1652.9|1653.34|1651.84|0
1590990600000|2020-06-01 05:50:00|1653.39|1651.89|1653.87|1652.37|1653.89|1652.39|1653.28|1651.78|0
1590990900000|2020-06-01 05:55:00|1653.86|1652.36|1653.4|1651.9|1653.93|1652.43|1652.99|1651.49|0
1590991200000|2020-06-01 06:00:00|1653.35|1651.85|1653.04|1651.54|1653.5|1652|1651.17|1649.67|0
1590991500000|2020-06-01 06:05:00|1653.02|1651.52|1655.81|1654.31|1656.32|1654.82|1653.02|1651.52|0
1590991800000|2020-06-01 06:10:00|1655.83|1654.33|1655.39|1653.89|1656.27|1654.77|1654.89|1653.39|0
1590992100000|2020-06-01 06:15:00|1655.52|1654.02|1656.7|1655.2|1657.11|1655.61|1655.33|1653.83|0
1590992400000|2020-06-01 06:20:00|1656.68|1655.18|1656.5|1655|1656.98|1655.48|1655.58|1654.08|0
1590992700000|2020-06-01 06:25:00|1656.51|1655.01|1656.97|1655.47|1657.44|1655.94|1656.06|1654.56|0
1590993000000|2020-06-01 06:30:00|1656.98|1655.48|1652.15|1650.75|1656.98|1655.48|1651.15|1649.75|71
1590993300000|2020-06-01 06:35:00|1652.02|1650.62|1651.65|1650.25|1652.4|1651|1650.4|1649|117
1590993600000|2020-06-01 06:40:00|1651.4|1650|1652.02|1650.62|1652.27|1650.87|1650.65|1649.25|56
1590993900000|2020-06-01 06:45:00|1652.15|1650.75|1652.4|1651|1652.9|1651.5|1651.65|1650.25|77
1590994200000|2020-06-01 06:50:00|1652.52|1651.12|1654.4|1653|1655.27|1653.87|1652.52|1651.12|104
1590994500000|2020-06-01 06:55:00|1654.04|1652.54|1653.03|1651.53|1654.37|1652.87|1652.57|1651.07|0
1590994800000|2020-06-01 07:00:00|1653.44|1651.94|1651.57|1651.07|1654.34|1652.84|1646.57|1646.07|5175
1590995100000|2020-06-01 07:05:00|1651.45|1650.95|1646.45|1645.95|1652.07|1651.57|1645.7|1645.2|2748
1590995400000|2020-06-01 07:10:00|1646.57|1646.07|1647.57|1647.07|1648.2|1647.7|1646.45|1645.95|1450
1590995700000|2020-06-01 07:15:00|1647.7|1647.2|1647.32|1646.82|1648.32|1647.82|1644.95|1644.45|1313
1590996000000|2020-06-01 07:20:00|1647.2|1646.7|1650.2|1649.7|1650.7|1650.2|1647.2|1646.7|950
1590996300000|2020-06-01 07:25:00|1650.32|1649.82|1648.95|1648.45|1650.95|1650.45|1647.45|1646.95|805
1590996600000|2020-06-01 07:30:00|1649.07|1648.57|1648.2|1647.7|1649.45|1648.95|1646.95|1646.45|695
1590996900000|2020-06-01 07:35:00|1648.32|1647.82|1647.45|1646.95|1648.32|1647.82|1645.45|1644.95|658
1590997200000|2020-06-01 07:40:00|1647.2|1646.7|1651.2|1650.7|1651.2|1650.7|1646.95|1646.45|613
1590997500000|2020-06-01 07:45:00|1651.07|1650.57|1649.82|1649.32|1651.32|1650.82|1648.7|1648.2|863
1590997800000|2020-06-01 07:50:00|1649.95|1649.45|1648.2|1647.7|1650.32|1649.82|1648.2|1647.7|523
1590998100000|2020-06-01 07:55:00|1648.07|1647.57|1646.95|1646.45|1648.7|1648.2|1646.57|1646.07|503
1590998400000|2020-06-01 08:00:00|1647.07|1646.57|1647.7|1647.2|1647.95|1647.45|1645.7|1645.2|567
1590998700000|2020-06-01 08:05:00|1647.95|1647.45|1641.7|1641.2|1648.45|1647.95|1639.95|1639.45|3011
1590999000000|2020-06-01 08:10:00|1641.82|1641.32|1639.95|1639.45|1643.57|1643.07|1638.7|1638.2|1785
1590999300000|2020-06-01 08:15:00|1639.82|1639.32|1637.95|1637.45|1639.82|1639.32|1635.2|1634.7|1389
1590999600000|2020-06-01 08:20:00|1637.82|1637.32|1635.95|1635.45|1637.95|1637.45|1634.95|1634.45|945
1590999900000|2020-06-01 08:25:00|1635.82|1635.32|1637.2|1636.7|1637.7|1637.2|1634.95|1634.45|911
1591000200000|2020-06-01 08:30:00|1637.07|1636.57|1635.95|1635.45|1638.2|1637.7|1634.95|1634.45|810
1591000500000|2020-06-01 08:35:00|1636.07|1635.57|1635.32|1634.82|1637.45|1636.95|1634.7|1634.2|1258
1591000800000|2020-06-01 08:40:00|1635.45|1634.95|1634.7|1634.2|1635.7|1635.2|1633.45|1632.95|1059
1591001100000|2020-06-01 08:45:00|1634.57|1634.07|1635.45|1634.95|1635.95|1635.45|1633.45|1632.95|723
1591001400000|2020-06-01 08:50:00|1635.57|1635.07|1637.95|1637.45|1638.7|1638.2|1634.95|1634.45|621
1591001700000|2020-06-01 08:55:00|1637.82|1637.32|1638.95|1638.45|1638.95|1638.45|1637.57|1637.07|761
1591002000000|2020-06-01 09:00:00|1638.82|1638.32|1640.45|1639.95|1641.2|1640.7|1637.2|1636.7|795
1591002300000|2020-06-01 09:05:00|1640.57|1640.07|1640.95|1640.45|1641.2|1640.7|1639.32|1638.82|729
1591002600000|2020-06-01 09:10:00|1641.2|1640.7|1641.2|1640.7|1641.95|1641.45|1639.7|1639.2|532
1591002900000|2020-06-01 09:15:00|1641.32|1640.82|1642.95|1642.45|1642.95|1642.45|1640.95|1640.45|546
1591003200000|2020-06-01 09:20:00|1643.2|1642.7|1642.2|1641.7|1643.82|1643.32|1642.07|1641.57|566
1591003500000|2020-06-01 09:25:00|1642.07|1641.57|1642.2|1641.7|1643.32|1642.82|1641.57|1641.07|389
1591003800000|2020-06-01 09:30:00|1642.07|1641.57|1642.2|1641.7|1642.45|1641.95|1641.2|1640.7|430
1591004100000|2020-06-01 09:35:00|1642.07|1641.57|1641.45|1640.95|1642.07|1641.57|1640.95|1640.45|250
1591004400000|2020-06-01 09:40:00|1641.32|1640.82|1641.45|1640.95|1641.7|1641.2|1640.45|1639.95|292
1591004700000|2020-06-01 09:45:00|1641.32|1640.82|1641.45|1640.95|1641.7|1641.2|1640.45|1639.95|375
1591005000000|2020-06-01 09:50:00|1641.57|1641.07|1639.57|1639.07|1641.7|1641.2|1639.32|1638.82|771
1591005300000|2020-06-01 09:55:00|1639.7|1639.2|1640.2|1639.7|1640.32|1639.82|1638.95|1638.45|411
1591005600000|2020-06-01 10:00:00|1640.32|1639.82|1639.57|1639.07|1640.32|1639.82|1638.45|1637.95|697
1591005900000|2020-06-01 10:05:00|1639.45|1638.95|1641.95|1641.45|1642.2|1641.7|1639.45|1638.95|620
1591006200000|2020-06-01 10:10:00|1642.07|1641.57|1642.95|1642.45|1643.32|1642.82|1641.7|1641.2|546
1591006500000|2020-06-01 10:15:00|1643.07|1642.57|1643.7|1643.2|1643.82|1643.32|1642.95|1642.45|215
1591006800000|2020-06-01 10:20:00|1643.82|1643.32|1645.07|1644.57|1645.2|1644.7|1643.32|1642.82|774
1591007100000|2020-06-01 10:25:00|1644.95|1644.45|1645.45|1644.95|1645.45|1644.95|1644.2|1643.7|583
1591007400000|2020-06-01 10:30:00|1645.57|1645.07|1643.95|1643.45|1645.7|1645.2|1643.45|1642.95|592
1591007700000|2020-06-01 10:35:00|1643.82|1643.32|1644.2|1643.7|1644.32|1643.82|1643.32|1642.82|183
1591008000000|2020-06-01 10:40:00|1644.07|1643.57|1643.7|1643.2|1644.7|1644.2|1643.45|1642.95|265
1591008300000|2020-06-01 10:45:00|1643.82|1643.32|1644.7|1644.2|1644.7|1644.2|1643.7|1643.2|252
1591008600000|2020-06-01 10:50:00|1644.57|1644.07|1644.7|1644.2|1644.7|1644.2|1643.7|1643.2|492
1591008900000|2020-06-01 10:55:00|1644.57|1644.07|1644.7|1644.2|1644.82|1644.32|1643.95|1643.45|229
1591009200000|2020-06-01 11:00:00|1644.82|1644.32|1645.2|1644.7|1646.2|1645.7|1644.7|1644.2|693
1591009500000|2020-06-01 11:05:00|1645.32|1644.82|1646.32|1645.82|1646.95|1646.45|1645.2|1644.7|524
1591009800000|2020-06-01 11:10:00|1646.2|1645.7|1647.95|1647.45|1648.2|1647.7|1646.2|1645.7|661
1591010100000|2020-06-01 11:15:00|1647.82|1647.32|1647.7|1647.2|1648.2|1647.7|1646.45|1645.95|415
1591010400000|2020-06-01 11:20:00|1647.82|1647.32|1646.45|1645.95|1647.95|1647.45|1646.45|1645.95|189
1591010700000|2020-06-01 11:25:00|1646.57|1646.07|1646.95|1646.45|1646.95|1646.45|1646.45|1645.95|188
1591011000000|2020-06-01 11:30:00|1647.2|1646.7|1646.82|1646.32|1647.45|1646.95|1646.7|1646.2|233
1591011300000|2020-06-01 11:35:00|1646.7|1646.2|1647.2|1646.7|1647.45|1646.95|1645.95|1645.45|175
1591011600000|2020-06-01 11:40:00|1647.07|1646.57|1645.07|1644.57|1647.2|1646.7|1645.07|1644.57|249
1591011900000|2020-06-01 11:45:00|1645.2|1644.7|1644.95|1644.45|1645.95|1645.45|1644.95|1644.45|150
1591012200000|2020-06-01 11:50:00|1644.82|1644.32|1645.95|1645.45|1645.95|1645.45|1644.7|1644.2|147
1591012500000|2020-06-01 11:55:00|1645.82|1645.32|1645.7|1645.2|1646.2|1645.7|1645.45|1644.95|204
1591012800000|2020-06-01 12:00:00|1645.82|1645.32|1645.95|1645.45|1645.95|1645.45|1644.95|1644.45|325
1591013100000|2020-06-01 12:05:00|1645.82|1645.32|1646.95|1646.45|1647.45|1646.95|1645.7|1645.2|289
1591013400000|2020-06-01 12:10:00|1646.82|1646.32|1646.7|1646.2|1647.45|1646.95|1645.7|1645.2|213
1591013700000|2020-06-01 12:15:00|1646.57|1646.07|1645.45|1644.95|1646.95|1646.45|1644.95|1644.45|463
1591014000000|2020-06-01 12:20:00|1645.32|1644.82|1645.7|1645.2|1645.95|1645.45|1645.2|1644.7|299
1591014300000|2020-06-01 12:25:00|1645.57|1645.07|1645.45|1644.95|1645.7|1645.2|1644.82|1644.32|308
1591014600000|2020-06-01 12:30:00|1645.57|1645.07|1646.07|1645.57|1646.95|1646.45|1645.32|1644.82|1185
1591014900000|2020-06-01 12:35:00|1645.95|1645.45|1645.95|1645.45|1646.95|1646.45|1645.32|1644.82|287
1591015200000|2020-06-01 12:40:00|1645.82|1645.32|1646.45|1645.95|1646.45|1645.95|1645.45|1644.95|242
1591015500000|2020-06-01 12:45:00|1646.32|1645.82|1646.7|1646.2|1647.07|1646.57|1646.07|1645.57|229
1591015800000|2020-06-01 12:50:00|1646.57|1646.07|1646.7|1646.2|1646.95|1646.45|1646.45|1645.95|160
1591016100000|2020-06-01 12:55:00|1646.57|1646.07|1646.7|1646.2|1646.95|1646.45|1646.2|1645.7|238
1591016400000|2020-06-01 13:00:00|1646.57|1646.07|1646.45|1645.95|1646.7|1646.2|1645.45|1644.95|273
1591016700000|2020-06-01 13:05:00|1646.57|1646.07|1645.95|1645.45|1646.95|1646.45|1645.7|1645.2|229
1591017000000|2020-06-01 13:10:00|1646.07|1645.57|1646.2|1645.7|1646.95|1646.45|1645.95|1645.45|285
1591017300000|2020-06-01 13:15:00|1646.07|1645.57|1646.2|1645.7|1646.45|1645.95|1645.45|1644.95|474
1591017600000|2020-06-01 13:20:00|1646.07|1645.57|1645.82|1645.32|1646.32|1645.82|1645.57|1645.07|376
1591017900000|2020-06-01 13:25:00|1645.95|1645.45|1646.95|1646.45|1647.45|1646.95|1645.7|1645.2|651
1591018200000|2020-06-01 13:30:00|1646.7|1646.2|1647.82|1647.32|1648.95|1648.45|1645.45|1644.95|1629
1591018500000|2020-06-01 13:35:00|1647.7|1647.2|1646.82|1646.32|1648.32|1647.82|1646.2|1645.7|920
1591018800000|2020-06-01 13:40:00|1646.95|1646.45|1648.2|1647.7|1648.95|1648.45|1646.7|1646.2|993
1591019100000|2020-06-01 13:45:00|1648.32|1647.82|1648.82|1648.32|1649.2|1648.7|1648.2|1647.7|812
1591019400000|2020-06-01 13:50:00|1648.95|1648.45|1648.57|1648.07|1649.95|1649.45|1647.45|1646.95|1382
1591019700000|2020-06-01 13:55:00|1648.7|1648.2|1647.7|1647.2|1648.95|1648.45|1646.45|1645.95|639
1591020000000|2020-06-01 14:00:00|1647.95|1647.45|1647.07|1646.57|1649.2|1648.7|1645.2|1644.7|1153
1591020300000|2020-06-01 14:05:00|1647.2|1646.7|1647.57|1647.07|1649.07|1648.57|1646.95|1646.45|794
1591020600000|2020-06-01 14:10:00|1647.7|1647.2|1649.45|1648.95|1650.57|1650.07|1646.7|1646.2|2414
1591020900000|2020-06-01 14:15:00|1649.57|1649.07|1649.32|1648.82|1650.45|1649.95|1648.2|1647.7|1124
1591021200000|2020-06-01 14:20:00|1649.45|1648.95|1649.7|1649.2|1650.7|1650.2|1648.95|1648.45|955
1591021500000|2020-06-01 14:25:00|1649.82|1649.32|1650.45|1649.95|1650.82|1650.32|1649.57|1649.07|914
1591021800000|2020-06-01 14:30:00|1650.7|1650.2|1651.2|1650.7|1651.32|1650.82|1649.45|1648.95|875
1591022100000|2020-06-01 14:35:00|1651.32|1650.82|1651.7|1651.2|1651.95|1651.45|1650.2|1649.7|2031
1591022400000|2020-06-01 14:40:00|1651.45|1650.95|1651.2|1650.7|1652.45|1651.95|1650.32|1649.82|656
1591022700000|2020-06-01 14:45:00|1651.32|1650.82|1649.95|1649.45|1651.32|1650.82|1649.7|1649.2|488
1591023000000|2020-06-01 14:50:00|1650.07|1649.57|1650.45|1649.95|1650.95|1650.45|1648.82|1648.32|587
1591023300000|2020-06-01 14:55:00|1650.7|1650.2|1650.2|1649.7|1650.95|1650.45|1649.45|1648.95|856
1591023600000|2020-06-01 15:00:00|1650.32|1649.82|1647.2|1646.7|1650.7|1650.2|1647.2|1646.7|1152
1591023900000|2020-06-01 15:05:00|1647.07|1646.57|1647.45|1646.95|1648.7|1648.2|1646.45|1645.95|1136
1591024200000|2020-06-01 15:10:00|1647.57|1647.07|1649.82|1649.32|1649.95|1649.45|1646.95|1646.45|1136
1591024500000|2020-06-01 15:15:00|1649.95|1649.45|1651.45|1650.95|1651.95|1651.45|1648.45|1647.95|2683
1591024800000|2020-06-01 15:20:00|1651.7|1651.2|1651.02|1649.52|1652.2|1651.7|1649.95|1649.45|2297
1591025100000|2020-06-01 15:25:00|1651.01|1649.51|1649.18|1647.68|1651.22|1649.72|1649.18|1647.68|725
1591025400000|2020-06-01 15:30:00|1648.85|1647.35|1648.27|1646.87|1649.65|1648.25|1648.01|1646.51|230
1591025700000|2020-06-01 15:35:00|1648.4|1647|1649.4|1648|1649.4|1648|1648.02|1646.62|123
1591026000000|2020-06-01 15:40:00|1649.52|1648.12|1649.15|1647.75|1649.9|1648.5|1649.15|1647.75|59
1591026300000|2020-06-01 15:45:00|1649.27|1647.87|1649.52|1648.12|1650.15|1648.75|1649.27|1647.87|19
1591026600000|2020-06-01 15:50:00|1649.65|1648.25|1649.77|1648.37|1649.9|1648.5|1649.52|1648.12|15
1591026900000|2020-06-01 15:55:00|1649.65|1648.25|1650.34|1648.84|1650.4|1649|1649.52|1648.12|49
1591027200000|2020-06-01 16:00:00|1650.32|1648.82|1649.98|1648.48|1650.34|1648.84|1648.91|1647.41|0
1591027500000|2020-06-01 16:05:00|1650|1648.5|1650.45|1648.95|1650.86|1649.36|1650|1648.5|0
1591027800000|2020-06-01 16:10:00|1650.46|1648.96|1650.85|1649.35|1651.29|1649.79|1650.45|1648.95|0
1591028100000|2020-06-01 16:15:00|1650.83|1649.33|1651.76|1650.26|1651.78|1650.28|1650.81|1649.31|0
1591028400000|2020-06-01 16:20:00|1651.75|1650.25|1651.81|1650.31|1651.83|1650.33|1651.27|1649.77|0
1591028700000|2020-06-01 16:25:00|1651.8|1650.3|1650.93|1649.43|1651.81|1650.31|1650.9|1649.4|0
1591029000000|2020-06-01 16:30:00|1650.95|1649.45|1651.43|1649.93|1651.46|1649.96|1650.95|1649.45|0
1591029300000|2020-06-01 16:35:00|1651.3|1649.8|1650.97|1649.47|1651.45|1649.95|1650.56|1649.06|0
1591029600000|2020-06-01 16:40:00|1650.84|1649.34|1650.97|1649.47|1651.04|1649.54|1650.53|1649.03|0
1591029900000|2020-06-01 16:45:00|1650.99|1649.49|1651.8|1650.3|1651.95|1650.45|1650.99|1649.49|0
1591030200000|2020-06-01 16:50:00|1651.53|1650.03|1651.92|1650.42|1652.38|1650.88|1651.48|1649.98|0
1591030500000|2020-06-01 16:55:00|1651.94|1650.44|1651.45|1649.95|1651.94|1650.44|1650.99|1649.49|0
1591030800000|2020-06-01 17:00:00|1651.47|1649.97|1652.4|1650.9|1652.42|1650.92|1651.43|1649.93|0
1591031100000|2020-06-01 17:05:00|1652.38|1650.88|1652.46|1650.96|1652.95|1651.45|1651.96|1650.46|0
1591031400000|2020-06-01 17:10:00|1652.48|1650.98|1652.46|1650.96|1652.49|1650.99|1651.97|1650.47|0
1591031700000|2020-06-01 17:15:00|1652.39|1650.89|1652.46|1650.96|1652.95|1651.45|1652.02|1650.52|0
1591032000000|2020-06-01 17:20:00|1652.44|1650.94|1652.95|1651.45|1652.97|1651.47|1652.44|1650.94|0
1591032300000|2020-06-01 17:25:00|1652.97|1651.47|1653.02|1651.52|1653.87|1652.37|1652.97|1651.47|0
1591032600000|2020-06-01 17:30:00|1653.03|1651.53|1653.83|1652.33|1653.9|1652.4|1652.54|1651.04|0
1591032900000|2020-06-01 17:35:00|1653.81|1652.31|1654.7|1653.2|1654.8|1653.3|1653.8|1652.3|0
1591033200000|2020-06-01 17:40:00|1654.57|1653.07|1654.74|1653.24|1654.75|1653.25|1654.27|1652.77|0
1591033500000|2020-06-01 17:45:00|1654.72|1653.22|1654.24|1652.74|1654.75|1653.25|1654.23|1652.73|0
1591033800000|2020-06-01 17:50:00|1654.26|1652.76|1654.18|1652.68|1654.69|1653.19|1653.72|1652.22|0
1591034100000|2020-06-01 17:55:00|1654.19|1652.69|1654.14|1652.64|1654.19|1652.69|1653.65|1652.15|0
1591034400000|2020-06-01 18:00:00|1654.16|1652.66|1654.13|1652.63|1654.19|1652.69|1653.65|1652.15|0
1591034700000|2020-06-01 18:05:00|1654.14|1652.64|1654.56|1653.06|1655|1653.5|1654.08|1652.58|0
1591035000000|2020-06-01 18:10:00|1654.57|1653.07|1654.1|1652.6|1654.59|1653.09|1654.06|1652.56|0
1591035300000|2020-06-01 18:15:00|1654.12|1652.62|1654.06|1652.56|1654.12|1652.62|1653.57|1652.07|0
1591035600000|2020-06-01 18:20:00|1654.05|1652.55|1653.55|1652.05|1654.08|1652.58|1653.5|1652|0
1591035900000|2020-06-01 18:25:00|1653.57|1652.07|1653.5|1652|1653.58|1652.08|1653.11|1651.61|0
1591036200000|2020-06-01 18:30:00|1653.52|1652.02|1653.92|1652.42|1653.93|1652.43|1653.04|1651.54|0
1591036500000|2020-06-01 18:35:00|1653.93|1652.43|1654.79|1653.29|1654.84|1653.34|1653.41|1651.91|0
1591036800000|2020-06-01 18:40:00|1654.72|1653.22|1655.42|1653.92|1655.47|1653.97|1654.33|1652.83|0
1591037100000|2020-06-01 18:45:00|1655.4|1653.9|1655.44|1653.94|1655.88|1654.38|1654.96|1653.46|0
1591037400000|2020-06-01 18:50:00|1655.51|1654.01|1656.28|1654.78|1656.34|1654.84|1655.43|1653.93|0
1591037700000|2020-06-01 18:55:00|1656.29|1654.79|1656.71|1655.21|1656.72|1655.22|1656.23|1654.73|0
1591038000000|2020-06-01 19:00:00|1656.72|1655.22|1656.76|1655.26|1656.78|1655.28|1656.32|1654.82|0
1591038300000|2020-06-01 19:05:00|1656.75|1655.25|1655.83|1654.33|1656.76|1655.26|1655.27|1653.77|0
1591038600000|2020-06-01 19:10:00|1655.84|1654.34|1654.83|1653.33|1655.84|1654.34|1654.83|1653.33|0
1591038900000|2020-06-01 19:15:00|1654.81|1653.31|1655.67|1654.17|1655.68|1654.18|1654.25|1652.75|0
1591039200000|2020-06-01 19:20:00|1655.81|1654.31|1656.49|1654.99|1656.54|1655.04|1655.81|1654.31|0
1591039500000|2020-06-01 19:25:00|1656.51|1655.01|1657.43|1655.93|1657.91|1656.41|1656.51|1655.01|0
1591039800000|2020-06-01 19:30:00|1657.42|1655.92|1658.27|1656.77|1658.77|1657.27|1656.92|1655.42|0
1591040100000|2020-06-01 19:35:00|1658.28|1656.78|1657.2|1655.7|1658.72|1657.22|1656.77|1655.27|0
1591040400000|2020-06-01 19:40:00|1657.13|1655.63|1657.31|1655.81|1657.31|1655.81|1656.28|1654.78|0
1591040700000|2020-06-01 19:45:00|1657.3|1655.8|1656.34|1654.84|1657.33|1655.83|1656.27|1654.77|0
1591041000000|2020-06-01 19:50:00|1656.27|1654.77|1658.97|1657.47|1658.99|1657.49|1656.07|1654.57|0
1591041300000|2020-06-01 19:55:00|1658.95|1657.45|1659|1657.5|1660.22|1658.72|1658.41|1656.91|0
1591041600000|2020-06-01 20:00:00|1659.02|1657.52|1658.42|1656.92|1659.05|1657.55|1656.96|1655.46|0
1591041900000|2020-06-01 20:05:00|1658.39|1656.89|1658.69|1657.19|1658.83|1657.33|1657.59|1656.09|0
1591042200000|2020-06-01 20:10:00|1658.72|1657.22|1659.29|1657.79|1659.62|1658.12|1658.37|1656.87|0
1591042500000|2020-06-01 20:15:00|1659.31|1657.81|1659.35|1657.85|1659.35|1657.85|1659.13|1657.63|0
1591042800000|2020-06-01 20:20:00|1659.32|1657.82|1659.17|1657.67|1659.39|1657.89|1659.17|1657.67|0
1591043100000|2020-06-01 20:25:00|1659.16|1657.66|1659.19|1657.69|1659.26|1657.76|1659.04|1657.54|0
1591043400000|2020-06-01 20:30:00|1659.21|1657.71|1658.96|1657.46|1659.35|1657.85|1658.43|1656.93|0
1591043700000|2020-06-01 20:35:00|1658.93|1657.43|1659.88|1658.38|1660.02|1658.52|1658.82|1657.32|0
1591044000000|2020-06-01 20:40:00|1659.91|1658.41|1659.49|1657.99|1660.02|1658.52|1659.22|1657.72|0
1591044300000|2020-06-01 20:45:00|1659.51|1658.01|1659.48|1657.98|1659.75|1658.25|1659.22|1657.72|0
1591044600000|2020-06-01 20:50:00|1659.45|1657.95|1659.17|1657.67|1659.61|1658.11|1659.17|1657.67|0
1591044900000|2020-06-01 20:55:00|1659.2|1657.7|1659.04|1657.54|1659.7|1658.2|1659.04|1657.54|0
1591045200000|2020-06-01 21:00:00|1658.93|1657.43|1658.53|1657.03|1659.26|1657.76|1658.53|1657.03|0
1591045500000|2020-06-01 21:05:00|1658.68|1657.18|1658.49|1656.99|1658.74|1657.24|1658.3|1656.8|0
1591045800000|2020-06-01 21:10:00|1658.41|1656.91|1658.61|1657.11|1658.61|1657.11|1658.35|1656.85|0
1591046100000|2020-06-01 21:15:00|1658.64|1657.14|1658.5|1657|1658.79|1657.29|1658.5|1657|0
1591046400000|2020-06-01 21:20:00|1658.64|1657.14|1658.64|1657.14|1658.64|1657.14|1658.57|1657.07|0
1591046700000|2020-06-01 21:25:00|1658.57|1657.07|1658.53|1657.03|1658.61|1657.11|1658.53|1657.03|0
1591047000000|2020-06-01 21:30:00|1658.57|1657.07|1658.46|1656.96|1658.64|1657.14|1658.39|1656.89|0
1591047300000|2020-06-01 21:35:00|1658.5|1657|1658.53|1657.03|1658.53|1657.03|1658.5|1657|0
1591047600000|2020-06-01 21:40:00|1658.5|1657|1658.56|1657.06|1658.59|1657.09|1658.5|1657|0
1591047900000|2020-06-01 21:45:00|1658.52|1657.02|1658.52|1657.02|1658.56|1657.06|1658.52|1657.02|0
1591048200000|2020-06-01 21:50:00|1658.49|1656.99|1658.56|1657.06|1658.56|1657.06|1658.41|1656.91|0
1591048500000|2020-06-01 21:55:00|1658.55|1657.05|1658.37|1656.87|1658.59|1657.09|1658.37|1656.87|0
1591048800000|2020-06-01 22:00:00|1658.28|1656.78|1658.66|1657.16|1659.4|1657.9|1657.9|1656.4|0
1591049100000|2020-06-01 22:05:00|1658.68|1657.18|1657.6|1656.1|1658.79|1657.29|1657.6|1656.1|0
1591049400000|2020-06-01 22:10:00|1657.62|1656.12|1658.13|1656.63|1658.42|1656.92|1657.6|1656.1|0
1591049700000|2020-06-01 22:15:00|1658.14|1656.64|1658.26|1656.76|1658.26|1656.76|1657.86|1656.36|0
1591050000000|2020-06-01 22:20:00|1658.27|1656.77|1658.52|1657.02|1658.52|1657.02|1658.13|1656.63|0
1591050300000|2020-06-01 22:25:00|1658.55|1657.05|1659.49|1657.99|1659.88|1658.38|1658.55|1657.05|0
1591050600000|2020-06-01 22:30:00|1659.51|1658.01|1658.91|1657.41|1659.75|1658.25|1658.79|1657.29|0
1591050900000|2020-06-01 22:35:00|1658.9|1657.4|1658.12|1656.62|1658.91|1657.41|1657.59|1656.09|0
1591051200000|2020-06-01 22:40:00|1658.1|1656.6|1656.48|1654.98|1658.1|1656.6|1656.21|1654.71|0
1591051500000|2020-06-01 22:45:00|1656.47|1654.97|1653.54|1652.04|1658.11|1656.61|1652.87|1651.37|0
1591051800000|2020-06-01 22:50:00|1653.56|1652.06|1654.7|1653.2|1655.3|1653.8|1652.81|1651.31|0
1591052100000|2020-06-01 22:55:00|1654.72|1653.22|1654.4|1652.9|1654.96|1653.46|1654.27|1652.77|0
1591052400000|2020-06-01 23:00:00|1654.38|1652.88|1652.53|1651.03|1654.4|1652.9|1652.22|1650.72|0
1591052700000|2020-06-01 23:05:00|1652.57|1651.07|1651.05|1649.55|1652.92|1651.42|1650.5|1649|0
1591053000000|2020-06-01 23:10:00|1651.03|1649.53|1649.79|1648.29|1651.95|1650.45|1649.13|1647.63|0
1591053300000|2020-06-01 23:15:00|1649.81|1648.31|1651.02|1649.52|1651.55|1650.05|1649.52|1648.02|0
1591053600000|2020-06-01 23:20:00|1651.04|1649.54|1651.95|1650.45|1652.48|1650.98|1651.02|1649.52|0
1591053900000|2020-06-01 23:25:00|1651.96|1650.46|1651.28|1649.78|1652.08|1650.58|1650.05|1648.55|0
1591054200000|2020-06-01 23:30:00|1651.33|1649.83|1653.04|1651.54|1653.18|1651.68|1651.28|1649.78|0
1591054500000|2020-06-01 23:35:00|1653.07|1651.57|1653.18|1651.68|1653.44|1651.94|1652.34|1650.84|0
1591054800000|2020-06-01 23:40:00|1653.15|1651.65|1652.08|1650.58|1653.15|1651.65|1652.08|1650.58|0
1591055100000|2020-06-01 23:45:00|1652.06|1650.56|1651.13|1649.63|1652.32|1650.82|1650.56|1649.06|0
1591055400000|2020-06-01 23:50:00|1651.12|1649.62|1651.66|1650.16|1652.19|1650.69|1650.43|1648.93|0
1591055700000|2020-06-01 23:55:00|1651.65|1650.15|1650.87|1649.37|1651.66|1650.16|1649.77|1648.27|0
1591056000000|2020-06-02 00:00:00|1650.84|1649.34|1652.06|1650.56|1652.32|1650.82|1649.9|1648.4|0
1591056300000|2020-06-02 00:05:00|1652.07|1650.57|1652.19|1650.69|1653.02|1651.52|1652.07|1650.57|0
1591056600000|2020-06-02 00:10:00|1652.17|1650.67|1653.88|1652.38|1654.62|1653.12|1651.79|1650.29|0
1591056900000|2020-06-02 00:15:00|1653.95|1652.45|1653.9|1652.4|1655.17|1653.67|1653.42|1651.92|0
1591057200000|2020-06-02 00:20:00|1653.92|1652.42|1653.51|1652.01|1654.8|1653.3|1653.03|1651.53|0
1591057500000|2020-06-02 00:25:00|1653.5|1652|1655.26|1653.76|1655.29|1653.79|1653.49|1651.99|0
1591057800000|2020-06-02 00:30:00|1655.27|1653.77|1655.59|1654.09|1656.09|1654.59|1655.27|1653.77|0
1591058100000|2020-06-02 00:35:00|1655.6|1654.1|1654.2|1652.7|1656.06|1654.56|1654.17|1652.67|0
1591058400000|2020-06-02 00:40:00|1654.19|1652.69|1655.55|1654.05|1655.99|1654.49|1654.17|1652.67|0
1591058700000|2020-06-02 00:45:00|1655.61|1654.11|1655.04|1653.54|1656.41|1654.91|1655|1653.5|0
1591059000000|2020-06-02 00:50:00|1655.02|1653.52|1655.57|1654.07|1655.59|1654.09|1654.1|1652.6|0
1591059300000|2020-06-02 00:55:00|1655.58|1654.08|1656.04|1654.54|1656.88|1655.38|1655.1|1653.6|0
1591059600000|2020-06-02 01:00:00|1656.05|1654.55|1655.99|1654.49|1656.95|1655.45|1654.65|1653.15|0
1591059900000|2020-06-02 01:05:00|1656|1654.5|1656.9|1655.4|1656.92|1655.42|1655.49|1653.99|0
1591060200000|2020-06-02 01:10:00|1656.92|1655.42|1656.97|1655.47|1656.97|1655.47|1655.95|1654.45|0
1591060500000|2020-06-02 01:15:00|1656.95|1655.45|1656.05|1654.55|1657.42|1655.92|1655.61|1654.11|0
1591060800000|2020-06-02 01:20:00|1656.04|1654.54|1656.94|1655.44|1656.95|1655.45|1655.61|1654.11|0
1591061100000|2020-06-02 01:25:00|1656.95|1655.45|1655.55|1654.05|1656.95|1655.45|1655.51|1654.01|0
1591061400000|2020-06-02 01:30:00|1655.57|1654.07|1655.53|1654.03|1656.89|1655.39|1655.48|1653.98|0
1591061700000|2020-06-02 01:35:00|1655.55|1654.05|1656.85|1655.35|1656.86|1655.36|1655.47|1653.97|0
1591062000000|2020-06-02 01:40:00|1656.86|1655.36|1656.81|1655.31|1657.32|1655.82|1655.94|1654.44|0
1591062300000|2020-06-02 01:45:00|1656.83|1655.33|1654.49|1652.99|1656.84|1655.34|1654.47|1652.97|0
1591062600000|2020-06-02 01:50:00|1654.5|1653|1653.55|1652.05|1654.51|1653.01|1653.49|1651.99|0
1591062900000|2020-06-02 01:55:00|1653.54|1652.04|1653.99|1652.49|1654.87|1653.37|1653.53|1652.03|0
1591063200000|2020-06-02 02:00:00|1653.97|1652.47|1654.92|1653.42|1654.92|1653.42|1653.95|1652.45|0
1591063500000|2020-06-02 02:05:00|1655.05|1653.55|1655.33|1653.83|1655.79|1654.29|1654.89|1653.39|0
1591063800000|2020-06-02 02:10:00|1655.32|1653.82|1653.43|1651.93|1655.33|1653.83|1653.41|1651.91|0
1591064100000|2020-06-02 02:15:00|1653.41|1651.91|1653.92|1652.42|1653.94|1652.44|1653|1651.5|0
1591064400000|2020-06-02 02:20:00|1653.93|1652.43|1653.51|1652.01|1653.94|1652.44|1653.05|1651.55|0
1591064700000|2020-06-02 02:25:00|1653.49|1651.99|1653.46|1651.96|1653.55|1652.05|1653.02|1651.52|0
1591065000000|2020-06-02 02:30:00|1653.47|1651.97|1654.02|1652.52|1654.05|1652.55|1653.11|1651.61|0
1591065300000|2020-06-02 02:35:00|1654.01|1652.51|1654.92|1653.42|1655.36|1653.86|1653.55|1652.05|0
1591065600000|2020-06-02 02:40:00|1654.93|1653.43|1654.92|1653.42|1655.38|1653.88|1654.48|1652.98|0
1591065900000|2020-06-02 02:45:00|1654.94|1653.44|1654.96|1653.46|1655.4|1653.9|1654.91|1653.41|0
1591066200000|2020-06-02 02:50:00|1654.97|1653.47|1653.56|1652.06|1655.4|1653.9|1653.56|1652.06|0
1591066500000|2020-06-02 02:55:00|1653.57|1652.07|1653.56|1652.06|1653.6|1652.1|1653.1|1651.6|0
1591066800000|2020-06-02 03:00:00|1653.57|1652.07|1654.48|1652.98|1654.52|1653.02|1653.57|1652.07|0
1591067100000|2020-06-02 03:05:00|1654.5|1653|1654|1652.5|1654.92|1653.42|1653.99|1652.49|0
1591067400000|2020-06-02 03:10:00|1654.07|1652.57|1655.11|1653.61|1655.33|1653.83|1653.99|1652.49|0
1591067700000|2020-06-02 03:15:00|1655.17|1653.67|1654.43|1652.93|1655.35|1653.85|1654.41|1652.91|0
1591068000000|2020-06-02 03:20:00|1654.45|1652.95|1654.91|1653.41|1654.91|1653.41|1654.43|1652.93|0
1591068300000|2020-06-02 03:25:00|1654.92|1653.42|1655.07|1653.57|1655.51|1654.01|1654.86|1653.36|0
1591068600000|2020-06-02 03:30:00|1655.09|1653.59|1655.08|1653.58|1655.53|1654.03|1655.05|1653.55|0
1591068900000|2020-06-02 03:35:00|1655.09|1653.59|1656.28|1654.78|1656.46|1654.96|1655.07|1653.57|0
1591069200000|2020-06-02 03:40:00|1656|1654.5|1656.46|1654.96|1656.66|1655.16|1655.99|1654.49|0
1591069500000|2020-06-02 03:45:00|1656.45|1654.95|1656.88|1655.38|1657.33|1655.83|1656.44|1654.94|0
1591069800000|2020-06-02 03:50:00|1656.89|1655.39|1657.3|1655.8|1657.3|1655.8|1656.84|1655.34|0
1591070100000|2020-06-02 03:55:00|1657.32|1655.82|1657.3|1655.8|1657.32|1655.82|1656.86|1655.36|0
1591070400000|2020-06-02 04:00:00|1657.32|1655.82|1656.43|1654.93|1657.32|1655.82|1656.42|1654.92|0
1591070700000|2020-06-02 04:05:00|1656.45|1654.95|1657.78|1656.28|1657.78|1656.28|1656.43|1654.93|0
1591071000000|2020-06-02 04:10:00|1657.81|1656.31|1657.8|1656.3|1658.27|1656.77|1657.8|1656.3|0
1591071300000|2020-06-02 04:15:00|1657.81|1656.31|1656.94|1655.44|1658.24|1656.74|1656.92|1655.42|0
1591071600000|2020-06-02 04:20:00|1656.92|1655.42|1657.36|1655.86|1657.36|1655.86|1656.9|1655.4|0
1591071900000|2020-06-02 04:25:00|1657.35|1655.85|1656.72|1655.22|1657.35|1655.85|1656.38|1654.88|0
1591072200000|2020-06-02 04:30:00|1656.59|1655.09|1656.63|1655.13|1657.05|1655.55|1656.3|1654.8|0
1591072500000|2020-06-02 04:35:00|1656.62|1655.12|1656.61|1655.11|1657.1|1655.6|1656.17|1654.67|0
1591072800000|2020-06-02 04:40:00|1656.63|1655.13|1656.59|1655.09|1657.03|1655.53|1656.59|1655.09|0
1591073100000|2020-06-02 04:45:00|1656.6|1655.1|1656.61|1655.11|1656.63|1655.13|1656.59|1655.09|0
1591073400000|2020-06-02 04:50:00|1656.63|1655.13|1656.61|1655.11|1656.64|1655.14|1656.59|1655.09|0
1591073700000|2020-06-02 04:55:00|1656.59|1655.09|1656.2|1654.7|1656.63|1655.13|1656.17|1654.67|0
1591074000000|2020-06-02 05:00:00|1656.19|1654.69|1657.45|1655.95|1657.45|1655.95|1656.19|1654.69|0
1591074300000|2020-06-02 05:05:00|1657.47|1655.97|1657.47|1655.97|1657.93|1656.43|1657.43|1655.93|0
1591074600000|2020-06-02 05:10:00|1657.48|1655.98|1659.72|1658.22|1659.74|1658.24|1657.47|1655.97|0
1591074900000|2020-06-02 05:15:00|1659.71|1658.21|1659.3|1657.8|1659.72|1658.22|1659.25|1657.75|0
1591075200000|2020-06-02 05:20:00|1659.32|1657.82|1658.89|1657.39|1659.32|1657.82|1658.42|1656.92|0
1591075500000|2020-06-02 05:25:00|1658.88|1657.38|1657.6|1656.1|1658.89|1657.39|1657.59|1656.09|0
1591075800000|2020-06-02 05:30:00|1657.62|1656.12|1658.91|1657.41|1659|1657.5|1657.6|1656.1|0
1591076100000|2020-06-02 05:35:00|1658.9|1657.4|1658.91|1657.41|1658.96|1657.46|1658.47|1656.97|0
1591076400000|2020-06-02 05:40:00|1658.92|1657.42|1659|1657.5|1659.47|1657.97|1658.5|1657|0
1591076700000|2020-06-02 05:45:00|1659.01|1657.51|1658.53|1657.03|1659.01|1657.51|1658.1|1656.6|0
1591077000000|2020-06-02 05:50:00|1658.54|1657.04|1656.74|1655.24|1658.99|1657.49|1656.74|1655.24|0
1591077300000|2020-06-02 05:55:00|1656.76|1655.26|1658.28|1656.78|1658.48|1656.98|1656.74|1655.24|0
1591077600000|2020-06-02 06:00:00|1658.26|1656.76|1658.69|1657.19|1658.7|1657.2|1656.94|1655.44|0
1591077900000|2020-06-02 06:05:00|1658.67|1657.17|1656|1654.5|1658.67|1657.17|1656|1654.5|0
1591078200000|2020-06-02 06:10:00|1655.99|1654.49|1656.05|1654.55|1656.53|1655.03|1655.61|1654.11|0
1591078500000|2020-06-02 06:15:00|1655.99|1654.49|1654.8|1653.3|1656.07|1654.57|1654.76|1653.26|0
1591078800000|2020-06-02 06:20:00|1654.78|1653.28|1655.22|1653.72|1655.24|1653.74|1654.33|1652.83|0
1591079100000|2020-06-02 06:25:00|1655.2|1653.7|1656.56|1655.06|1656.58|1655.08|1655.19|1653.69|0
1591079400000|2020-06-02 06:30:00|1656.43|1654.93|1655.02|1653.62|1656.65|1655.25|1655.02|1653.62|10
1591079700000|2020-06-02 06:35:00|1655.15|1653.75|1654.65|1653.25|1655.9|1654.5|1654.65|1653.25|18
1591080000000|2020-06-02 06:40:00|1654.77|1653.37|1655.4|1654|1656.65|1655.25|1654.65|1653.25|19
1591080300000|2020-06-02 06:45:00|1655.52|1654.12|1655.02|1653.62|1655.65|1654.25|1654.77|1653.37|14
1591080600000|2020-06-02 06:50:00|1654.77|1653.37|1654.9|1653.5|1655.15|1653.75|1654.52|1653.12|2
1591080900000|2020-06-02 06:55:00|1654.95|1653.45|1655.37|1653.87|1655.79|1654.29|1654.08|1652.58|0
1591081200000|2020-06-02 07:00:00|1655.51|1654.01|1656.82|1656.32|1659.2|1658.7|1655.5|1654|2311
1591081500000|2020-06-02 07:05:00|1656.95|1656.45|1658.45|1657.95|1658.7|1658.2|1655.95|1655.45|2311
1591081800000|2020-06-02 07:10:00|1658.2|1657.7|1657.7|1657.2|1659.7|1659.2|1656.45|1655.95|2388
1591082100000|2020-06-02 07:15:00|1657.82|1657.32|1656.45|1655.95|1658.2|1657.7|1654.45|1653.95|1831
1591082400000|2020-06-02 07:20:00|1656.32|1655.82|1654.95|1654.45|1657.07|1656.57|1654.7|1654.2|1023
1591082700000|2020-06-02 07:25:00|1655.07|1654.57|1660.7|1660.2|1660.82|1660.32|1654.7|1654.2|1405
1591083000000|2020-06-02 07:30:00|1660.57|1660.07|1662.45|1661.95|1664.45|1663.95|1660.57|1660.07|2204
1591083300000|2020-06-02 07:35:00|1662.32|1661.82|1665.2|1664.7|1666.7|1666.2|1662.2|1661.7|1370
1591083600000|2020-06-02 07:40:00|1665.45|1664.95|1665.95|1665.45|1666.82|1666.32|1663.45|1662.95|1318
1591083900000|2020-06-02 07:45:00|1665.7|1665.2|1664.82|1664.32|1666.45|1665.95|1664.07|1663.57|1201
1591084200000|2020-06-02 07:50:00|1664.95|1664.45|1663.51|1663.01|1665.2|1664.7|1662.57|1662.07|953
1591084500000|2020-06-02 07:55:00|1663.26|1662.76|1662.88|1662.38|1663.63|1663.13|1662.01|1661.51|663
1591084800000|2020-06-02 08:00:00|1663.01|1662.51|1663.76|1663.26|1664.26|1663.76|1661.51|1661.01|948
1591085100000|2020-06-02 08:05:00|1663.88|1663.38|1665.63|1665.13|1665.63|1665.13|1663.51|1663.01|789
1591085400000|2020-06-02 08:10:00|1665.76|1665.26|1667.51|1667.01|1668.26|1667.76|1665.76|1665.26|1040
1591085700000|2020-06-02 08:15:00|1667.63|1667.13|1667.01|1666.51|1669.26|1668.76|1667.01|1666.51|1027
1591086000000|2020-06-02 08:20:00|1666.76|1666.26|1667.01|1666.51|1668.13|1667.63|1666.76|1666.26|563
1591086300000|2020-06-02 08:25:00|1667.13|1666.63|1667.38|1666.88|1668.51|1668.01|1667.01|1666.51|519
1591086600000|2020-06-02 08:30:00|1667.26|1666.76|1669.13|1668.63|1669.26|1668.76|1666.76|1666.26|785
1591086900000|2020-06-02 08:35:00|1669.26|1668.76|1670.51|1670.01|1671.01|1670.51|1668.51|1668.01|980
1591087200000|2020-06-02 08:40:00|1670.63|1670.13|1671.51|1671.01|1671.76|1671.26|1670.01|1669.51|639
1591087500000|2020-06-02 08:45:00|1671.63|1671.13|1672.01|1671.51|1672.76|1672.26|1671.26|1670.76|981
1591087800000|2020-06-02 08:50:00|1671.88|1671.38|1674.26|1673.76|1675.26|1674.76|1671.76|1671.26|1178
1591088100000|2020-06-02 08:55:00|1674.13|1673.63|1672.76|1672.26|1674.26|1673.76|1671.51|1671.01|972
1591088400000|2020-06-02 09:00:00|1672.88|1672.38|1674.51|1674.01|1674.76|1674.26|1672.26|1671.76|908
1591088700000|2020-06-02 09:05:00|1674.63|1674.13|1673.63|1673.13|1675.01|1674.51|1673.26|1672.76|661
1591089000000|2020-06-02 09:10:00|1673.51|1673.01|1672.76|1672.26|1674.26|1673.76|1672.26|1671.76|577
1591089300000|2020-06-02 09:15:00|1673.01|1672.51|1671.88|1671.38|1674.01|1673.51|1671.76|1671.26|629
1591089600000|2020-06-02 09:20:00|1672.01|1671.51|1672.13|1671.63|1672.26|1671.76|1670.26|1669.76|779
1591089900000|2020-06-02 09:25:00|1672.01|1671.51|1673.76|1673.26|1674.38|1673.88|1672.01|1671.51|751
1591090200000|2020-06-02 09:30:00|1673.63|1673.13|1673.63|1673.13|1674.26|1673.76|1672.38|1671.88|659
1591090500000|2020-06-02 09:35:00|1673.76|1673.26|1673.01|1672.51|1674.01|1673.51|1672.76|1672.26|522
1591090800000|2020-06-02 09:40:00|1673.26|1672.76|1673.76|1673.26|1674.76|1674.26|1672.76|1672.26|834
1591091100000|2020-06-02 09:45:00|1673.88|1673.38|1672.51|1672.01|1674.26|1673.76|1671.63|1671.13|858
1591091400000|2020-06-02 09:50:00|1672.38|1671.88|1673.51|1673.01|1674.01|1673.51|1672.01|1671.51|1109
1591091700000|2020-06-02 09:55:00|1673.63|1673.13|1673.51|1673.01|1674.13|1673.63|1673.26|1672.76|1642
1591092000000|2020-06-02 10:00:00|1673.63|1673.13|1675.76|1675.26|1675.76|1675.26|1673.51|1673.01|692
1591092300000|2020-06-02 10:05:00|1675.51|1675.01|1676.26|1675.76|1676.51|1676.01|1674.26|1673.76|535
1591092600000|2020-06-02 10:10:00|1676.13|1675.63|1677.88|1677.38|1678.26|1677.76|1676.01|1675.51|822
1591092900000|2020-06-02 10:15:00|1677.76|1677.26|1677.01|1676.51|1678.01|1677.51|1676.76|1676.26|916
1591093200000|2020-06-02 10:20:00|1677.13|1676.63|1676.88|1676.38|1677.63|1677.13|1676.88|1676.38|452
1591093500000|2020-06-02 10:25:00|1676.76|1676.26|1678.63|1678.13|1679.26|1678.76|1676.76|1676.26|458
1591093800000|2020-06-02 10:30:00|1678.76|1678.26|1677.26|1676.76|1678.76|1678.26|1677.01|1676.51|305
1591094100000|2020-06-02 10:35:00|1677.38|1676.88|1677.01|1676.51|1677.51|1677.01|1675.76|1675.26|960
1591094400000|2020-06-02 10:40:00|1676.88|1676.38|1676.01|1675.51|1677.26|1676.76|1675.63|1675.13|471
1591094700000|2020-06-02 10:45:00|1676.13|1675.63|1677.13|1676.63|1677.76|1677.26|1676.13|1675.63|432
1591095000000|2020-06-02 10:50:00|1677.26|1676.76|1676.51|1676.01|1677.26|1676.76|1676.51|1676.01|523
1591095300000|2020-06-02 10:55:00|1676.38|1675.88|1676.01|1675.51|1677.01|1676.51|1676.01|1675.51|334
1591095600000|2020-06-02 11:00:00|1675.88|1675.38|1675.01|1674.51|1676.51|1676.01|1674.76|1674.26|548
1591095900000|2020-06-02 11:05:00|1675.13|1674.63|1674.01|1673.51|1675.51|1675.01|1674.01|1673.51|615
1591096200000|2020-06-02 11:10:00|1674.13|1673.63|1674.26|1673.76|1674.51|1674.01|1673.38|1672.88|700
1591096500000|2020-06-02 11:15:00|1674.38|1673.88|1672.26|1671.76|1674.51|1674.01|1672.01|1671.51|873
1591096800000|2020-06-02 11:20:00|1672.38|1671.88|1672.38|1671.88|1672.51|1672.01|1671.51|1671.01|558
1591097100000|2020-06-02 11:25:00|1672.51|1672.01|1670.76|1670.26|1672.51|1672.01|1670.76|1670.26|676
1591097400000|2020-06-02 11:30:00|1670.88|1670.38|1672.13|1671.63|1672.26|1671.76|1670.76|1670.26|450
1591097700000|2020-06-02 11:35:00|1672.26|1671.76|1671.38|1670.88|1672.26|1671.76|1671.26|1670.76|525
1591098000000|2020-06-02 11:40:00|1671.33|1670.83|1670.96|1670.46|1671.46|1670.96|1670.46|1669.96|376
1591098300000|2020-06-02 11:45:00|1670.83|1670.33|1670.96|1670.46|1671.21|1670.71|1670.08|1669.58|386
1591098600000|2020-06-02 11:50:00|1670.83|1670.33|1669.46|1668.96|1670.83|1670.33|1669.46|1668.96|445
1591098900000|2020-06-02 11:55:00|1669.33|1668.83|1668.46|1667.96|1669.71|1669.21|1667.71|1667.21|819
1591099200000|2020-06-02 12:00:00|1668.58|1668.08|1669.71|1669.21|1669.71|1669.21|1668.21|1667.71|561
1591099500000|2020-06-02 12:05:00|1669.58|1669.08|1668.71|1668.21|1670.08|1669.58|1668.71|1668.21|526
1591099800000|2020-06-02 12:10:00|1668.58|1668.08|1668.71|1668.21|1669.58|1669.08|1668.21|1667.71|547
1591100100000|2020-06-02 12:15:00|1668.96|1668.46|1670.08|1669.58|1670.21|1669.71|1668.46|1667.96|661
1591100400000|2020-06-02 12:20:00|1670.21|1669.71|1670.21|1669.71|1670.96|1670.46|1669.46|1668.96|843
1591100700000|2020-06-02 12:25:00|1669.96|1669.46|1668.71|1668.21|1670.21|1669.71|1668.46|1667.96|697
1591101000000|2020-06-02 12:30:00|1668.83|1668.33|1671.21|1670.71|1671.46|1670.96|1668.83|1668.33|648
1591101300000|2020-06-02 12:35:00|1671.33|1670.83|1669.96|1669.46|1671.46|1670.96|1669.96|1669.46|433
1591101600000|2020-06-02 12:40:00|1670.08|1669.58|1667.58|1667.08|1670.46|1669.96|1666.96|1666.46|716
1591101900000|2020-06-02 12:45:00|1667.71|1667.21|1667.33|1666.83|1669.46|1668.96|1666.46|1665.96|1846
1591102200000|2020-06-02 12:50:00|1667.46|1666.96|1667.71|1667.21|1668.21|1667.71|1666.21|1665.71|787
1591102500000|2020-06-02 12:55:00|1667.96|1667.46|1668.46|1667.96|1669.21|1668.71|1667.71|1667.21|553
1591102800000|2020-06-02 13:00:00|1668.58|1668.08|1668.71|1668.21|1669.46|1668.96|1667.71|1667.21|545
1591103100000|2020-06-02 13:05:00|1668.58|1668.08|1668.08|1667.58|1668.71|1668.21|1667.08|1666.58|445
1591103400000|2020-06-02 13:10:00|1668.21|1667.71|1669.96|1669.46|1669.96|1669.46|1667.58|1667.08|672
1591103700000|2020-06-02 13:15:00|1669.83|1669.33|1669.96|1669.46|1670.21|1669.71|1669.21|1668.71|432
1591104000000|2020-06-02 13:20:00|1670.08|1669.58|1668.71|1668.21|1670.08|1669.58|1668.46|1667.96|575
1591104300000|2020-06-02 13:25:00|1668.58|1668.08|1667.58|1667.08|1668.96|1668.46|1667.46|1666.96|463
1591104600000|2020-06-02 13:30:00|1667.71|1667.21|1667.83|1667.33|1668.83|1668.33|1666.83|1666.33|902
1591104900000|2020-06-02 13:35:00|1667.96|1667.46|1667.96|1667.46|1668.08|1667.58|1665.46|1664.96|1247
1591105200000|2020-06-02 13:40:00|1667.83|1667.33|1668.96|1668.46|1669.96|1669.46|1667.46|1666.96|907
1591105500000|2020-06-02 13:45:00|1669.08|1668.58|1670.46|1669.96|1670.71|1670.21|1668.21|1667.71|976
1591105800000|2020-06-02 13:50:00|1670.58|1670.08|1669.46|1668.96|1671.21|1670.71|1668.96|1668.46|903
1591106100000|2020-06-02 13:55:00|1669.58|1669.08|1668.96|1668.46|1670.21|1669.71|1667.46|1666.96|1610
1591106400000|2020-06-02 14:00:00|1669.21|1668.71|1670.21|1669.71|1670.96|1670.46|1669.21|1668.71|1270
1591106700000|2020-06-02 14:05:00|1670.33|1669.83|1671.21|1670.71|1671.46|1670.96|1669.96|1669.46|791
1591107000000|2020-06-02 14:10:00|1670.96|1670.46|1669.71|1669.21|1671.96|1671.46|1669.71|1669.21|1104
1591107300000|2020-06-02 14:15:00|1669.83|1669.33|1672.96|1672.46|1672.96|1672.46|1668.46|1667.96|2244
1591107600000|2020-06-02 14:20:00|1673.21|1672.71|1672.21|1671.71|1673.71|1673.21|1671.71|1671.21|987
1591107900000|2020-06-02 14:25:00|1671.96|1671.46|1673.21|1672.71|1673.96|1673.46|1671.46|1670.96|1521
1591108200000|2020-06-02 14:30:00|1673.33|1672.83|1671.58|1671.08|1673.71|1673.21|1671.21|1670.71|1222
1591108500000|2020-06-02 14:35:00|1671.71|1671.21|1670.21|1669.71|1671.83|1671.33|1670.21|1669.71|1055
1591108800000|2020-06-02 14:40:00|1670.08|1669.58|1668.21|1667.71|1671.33|1670.83|1668.21|1667.71|1356
1591109100000|2020-06-02 14:45:00|1668.33|1667.83|1667.21|1666.71|1669.71|1669.21|1667.21|1666.71|1229
1591109400000|2020-06-02 14:50:00|1667.08|1666.58|1670.21|1669.71|1670.21|1669.71|1666.71|1666.21|1617
1591109700000|2020-06-02 14:55:00|1670.08|1669.58|1669.71|1669.21|1670.96|1670.46|1669.21|1668.71|1186
1591110000000|2020-06-02 15:00:00|1669.58|1669.08|1668.21|1667.71|1669.96|1669.46|1666.08|1665.58|1847
1591110300000|2020-06-02 15:05:00|1667.96|1667.46|1667.71|1667.21|1669.21|1668.71|1667.33|1666.83|2158
1591110600000|2020-06-02 15:10:00|1667.83|1667.33|1666.46|1665.96|1668.33|1667.83|1666.46|1665.96|1697
1591110900000|2020-06-02 15:15:00|1666.33|1665.83|1668.71|1668.21|1668.83|1668.33|1666.21|1665.71|2383
1591111200000|2020-06-02 15:20:00|1668.58|1668.08|1668.08|1666.58|1669.08|1668.58|1667.21|1666.58|3096
1591111500000|2020-06-02 15:25:00|1668.1|1666.6|1665.81|1664.31|1669.03|1667.53|1665.37|1663.87|1375
1591111800000|2020-06-02 15:30:00|1665.94|1664.44|1668.16|1666.76|1668.28|1666.88|1664.46|1662.96|1117
1591112100000|2020-06-02 15:35:00|1668.28|1666.88|1668.41|1667.01|1668.53|1667.13|1667.53|1666.13|545
1591112400000|2020-06-02 15:40:00|1668.53|1667.13|1668.41|1667.01|1668.66|1667.26|1667.91|1666.51|70
1591112700000|2020-06-02 15:45:00|1668.53|1667.13|1668.16|1666.76|1668.78|1667.38|1667.53|1666.13|71
1591113000000|2020-06-02 15:50:00|1668.03|1666.63|1667.41|1666.01|1668.03|1666.63|1666.91|1665.51|61
1591113300000|2020-06-02 15:55:00|1667.28|1665.88|1666.69|1665.19|1667.41|1666.01|1666.41|1665.01|54
1591113600000|2020-06-02 16:00:00|1666.71|1665.21|1666.76|1665.26|1667.64|1666.14|1666.21|1664.71|0
1591113900000|2020-06-02 16:05:00|1666.77|1665.27|1667.34|1665.84|1667.36|1665.86|1666.62|1665.12|0
1591114200000|2020-06-02 16:10:00|1667.32|1665.82|1667.81|1666.31|1668.25|1666.75|1666.9|1665.4|0
1591114500000|2020-06-02 16:15:00|1667.8|1666.3|1668.68|1667.18|1668.7|1667.2|1667.33|1665.83|0
1591114800000|2020-06-02 16:20:00|1668.66|1667.16|1668.63|1667.13|1669.15|1667.65|1668.21|1666.71|0
1591115100000|2020-06-02 16:25:00|1668.65|1667.15|1669.19|1667.69|1669.19|1667.69|1668.65|1667.15|0
1591115400000|2020-06-02 16:30:00|1669.17|1667.67|1668.71|1667.21|1669.19|1667.69|1668.71|1667.21|0
1591115700000|2020-06-02 16:35:00|1668.73|1667.23|1669.12|1667.62|1669.15|1667.65|1668.64|1667.14|0
1591116000000|2020-06-02 16:40:00|1669.13|1667.63|1669.64|1668.14|1670.05|1668.55|1668.64|1667.14|0
1591116300000|2020-06-02 16:45:00|1669.62|1668.12|1669.61|1668.11|1669.66|1668.16|1669.2|1667.7|0
1591116600000|2020-06-02 16:50:00|1669.59|1668.09|1669.12|1667.62|1669.64|1668.14|1668.71|1667.21|0
1591116900000|2020-06-02 16:55:00|1669.13|1667.63|1669.57|1668.07|1669.59|1668.09|1669.12|1667.62|0
1591117200000|2020-06-02 17:00:00|1669.59|1668.09|1669.69|1668.19|1669.69|1668.19|1669.13|1667.63|0
1591117500000|2020-06-02 17:05:00|1669.71|1668.21|1671.06|1669.56|1671.06|1669.56|1669.71|1668.21|0
1591117800000|2020-06-02 17:10:00|1671.05|1669.55|1671.94|1670.44|1671.95|1670.45|1670.62|1669.12|0
1591118100000|2020-06-02 17:15:00|1671.92|1670.42|1671.97|1670.47|1672.01|1670.51|1671.44|1669.94|0
1591118400000|2020-06-02 17:20:00|1671.99|1670.49|1671.53|1670.03|1671.99|1670.49|1671.06|1669.56|0
1591118700000|2020-06-02 17:25:00|1671.55|1670.05|1671.08|1669.58|1671.6|1670.1|1670.67|1669.17|0
1591119000000|2020-06-02 17:30:00|1671.07|1669.57|1670.89|1669.39|1671.32|1669.82|1670.17|1668.67|0
1591119300000|2020-06-02 17:35:00|1670.91|1669.41|1671.33|1669.83|1671.35|1669.85|1670.86|1669.36|0
1591119600000|2020-06-02 17:40:00|1671.35|1669.85|1671.83|1670.33|1671.84|1670.34|1671.32|1669.82|0
1591119900000|2020-06-02 17:45:00|1671.84|1670.34|1671.39|1669.89|1671.84|1670.34|1670.92|1669.42|0
1591120200000|2020-06-02 17:50:00|1671.41|1669.91|1670.97|1669.47|1671.41|1669.91|1670.93|1669.43|0
1591120500000|2020-06-02 17:55:00|1670.95|1669.45|1671|1669.5|1671.02|1669.52|1670.54|1669.04|0
1591120800000|2020-06-02 18:00:00|1670.98|1669.48|1671.8|1670.3|1671.9|1670.4|1670.95|1669.45|0
1591121100000|2020-06-02 18:05:00|1671.78|1670.28|1670.4|1668.9|1671.78|1670.28|1669.87|1668.37|0
1591121400000|2020-06-02 18:10:00|1670.43|1668.93|1670.82|1669.32|1670.86|1669.36|1669.91|1668.41|0
1591121700000|2020-06-02 18:15:00|1670.84|1669.34|1671.86|1670.36|1671.86|1670.36|1670.79|1669.29|0
1591122000000|2020-06-02 18:20:00|1671.84|1670.34|1671.82|1670.32|1671.86|1670.36|1671.37|1669.87|0
1591122300000|2020-06-02 18:25:00|1671.84|1670.34|1670.38|1668.88|1671.84|1670.34|1669.89|1668.39|0
1591122600000|2020-06-02 18:30:00|1670.4|1668.9|1667.7|1666.2|1670.42|1668.92|1667.7|1666.2|0
1591122900000|2020-06-02 18:35:00|1667.72|1666.22|1667.32|1665.82|1668.25|1666.75|1667.28|1665.78|0
1591123200000|2020-06-02 18:40:00|1667.33|1665.83|1668.75|1667.25|1668.77|1667.27|1667.33|1665.83|0
1591123500000|2020-06-02 18:45:00|1668.77|1667.27|1669.72|1668.22|1669.72|1668.22|1668.74|1667.24|0
1591123800000|2020-06-02 18:50:00|1669.69|1668.19|1669.67|1668.17|1670.16|1668.66|1669.64|1668.14|0
1591124100000|2020-06-02 18:55:00|1669.65|1668.15|1670.11|1668.61|1671.02|1669.52|1669.64|1668.14|0
1591124400000|2020-06-02 19:00:00|1670.24|1668.74|1670.16|1668.66|1670.99|1669.49|1669.47|1667.97|0
1591124700000|2020-06-02 19:05:00|1670.09|1668.59|1669.43|1667.93|1670.45|1668.95|1668.99|1667.49|0
1591125000000|2020-06-02 19:10:00|1669.42|1667.92|1669.41|1667.91|1670.4|1668.9|1668.94|1667.44|0
1591125300000|2020-06-02 19:15:00|1669.43|1667.93|1669.89|1668.39|1670.36|1668.86|1669.37|1667.87|0
1591125600000|2020-06-02 19:20:00|1669.86|1668.36|1668.54|1667.04|1670.01|1668.51|1668.03|1666.53|0
1591125900000|2020-06-02 19:25:00|1668.56|1667.06|1668.65|1667.15|1669.07|1667.57|1667.54|1666.04|0
1591126200000|2020-06-02 19:30:00|1668.71|1667.21|1668.19|1666.69|1669.12|1667.62|1668.07|1666.57|0
1591126500000|2020-06-02 19:35:00|1668.32|1666.82|1669.58|1668.08|1669.59|1668.09|1668.14|1666.64|0
1591126800000|2020-06-02 19:40:00|1669.56|1668.06|1670.46|1668.96|1670.47|1668.97|1669.49|1667.99|0
1591127100000|2020-06-02 19:45:00|1670.42|1668.92|1671.91|1670.41|1671.91|1670.41|1669.93|1668.43|0
1591127400000|2020-06-02 19:50:00|1672.17|1670.67|1674.37|1672.87|1674.37|1672.87|1672.17|1670.67|0
1591127700000|2020-06-02 19:55:00|1674.34|1672.84|1674.82|1673.32|1675.08|1673.58|1673.41|1671.91|0
1591128000000|2020-06-02 20:00:00|1674.84|1673.34|1673.46|1671.96|1674.93|1673.43|1673.46|1671.96|0
1591128300000|2020-06-02 20:05:00|1673.49|1671.99|1672.31|1670.81|1673.6|1672.1|1672.22|1670.72|0
1591128600000|2020-06-02 20:10:00|1672.35|1670.85|1673.33|1671.83|1673.96|1672.46|1672.35|1670.85|0
1591128900000|2020-06-02 20:15:00|1673.22|1671.72|1673.41|1671.91|1673.41|1671.91|1673.12|1671.62|0
1591129200000|2020-06-02 20:20:00|1673.45|1671.95|1673.62|1672.12|1673.69|1672.19|1673.38|1671.88|0
1591129500000|2020-06-02 20:25:00|1673.65|1672.15|1673.65|1672.15|1673.76|1672.26|1673.54|1672.04|0
1591129800000|2020-06-02 20:30:00|1673.7|1672.2|1674.71|1673.21|1674.82|1673.32|1673.13|1671.63|0
1591130100000|2020-06-02 20:35:00|1674.69|1673.19|1674.46|1672.96|1674.85|1673.35|1674.29|1672.79|0
1591130400000|2020-06-02 20:40:00|1674.48|1672.98|1674.59|1673.09|1674.85|1673.35|1674.29|1672.79|0
1591130700000|2020-06-02 20:45:00|1674.56|1673.06|1674.98|1673.48|1674.98|1673.48|1674.46|1672.96|0
1591131000000|2020-06-02 20:50:00|1674.96|1673.46|1674.8|1673.3|1674.96|1673.46|1674.54|1673.04|0
1591131300000|2020-06-02 20:55:00|1674.78|1673.28|1674.24|1672.74|1674.91|1673.41|1674.22|1672.72|0
1591131600000|2020-06-02 21:00:00|1674.2|1672.7|1674.14|1672.64|1674.29|1672.79|1674.14|1672.64|0
1591131900000|2020-06-02 21:05:00|1674.18|1672.68|1674.18|1672.68|1674.18|1672.68|1674.07|1672.57|0
1591132200000|2020-06-02 21:10:00|1674.14|1672.64|1674.33|1672.83|1674.47|1672.97|1674.14|1672.64|0
1591132500000|2020-06-02 21:15:00|1674.36|1672.86|1674.41|1672.91|1674.41|1672.91|1674.33|1672.83|0
1591132800000|2020-06-02 21:20:00|1674.34|1672.84|1674.24|1672.74|1674.34|1672.84|1674.24|1672.74|0
1591133100000|2020-06-02 21:25:00|1674.28|1672.78|1674.2|1672.7|1674.28|1672.78|1674.17|1672.67|0
1591133400000|2020-06-02 21:30:00|1674.24|1672.74|1674.24|1672.74|1674.24|1672.74|1674.24|1672.74|0
1591133700000|2020-06-02 21:35:00|1674.2|1672.7|1674.02|1672.52|1674.46|1672.96|1674.02|1672.52|0
1591134000000|2020-06-02 21:40:00|1673.95|1672.45|1674.17|1672.67|1674.2|1672.7|1673.95|1672.45|0
1591134300000|2020-06-02 21:45:00|1674.09|1672.59|1674.09|1672.59|1674.2|1672.7|1674.09|1672.59|0
1591134600000|2020-06-02 21:50:00|1673.98|1672.48|1674.09|1672.59|1674.42|1672.92|1673.95|1672.45|0
1591134900000|2020-06-02 21:55:00|1674.2|1672.7|1674.24|1672.74|1674.28|1672.78|1674.2|1672.7|0
1591135200000|2020-06-02 22:00:00|1674.28|1672.78|1673.1|1671.6|1675.02|1673.52|1672.97|1671.47|0
1591135500000|2020-06-02 22:05:00|1673.12|1671.62|1673.1|1671.6|1673.66|1672.16|1672.57|1671.07|0
1591135800000|2020-06-02 22:10:00|1673.08|1671.58|1672.97|1671.47|1673.23|1671.73|1672.57|1671.07|0
1591136100000|2020-06-02 22:15:00|1672.98|1671.48|1672.57|1671.07|1673.23|1671.73|1672.49|1670.99|0
1591136400000|2020-06-02 22:20:00|1672.58|1671.08|1673.1|1671.6|1673.23|1671.73|1672.31|1670.81|0
1591136700000|2020-06-02 22:25:00|1673.08|1671.58|1673.53|1672.03|1673.66|1672.16|1672.7|1671.2|0
1591137000000|2020-06-02 22:30:00|1673.49|1671.99|1673.4|1671.9|1673.66|1672.16|1673.1|1671.6|0
1591137300000|2020-06-02 22:35:00|1673.42|1671.92|1673.1|1671.6|1673.8|1672.3|1672.97|1671.47|0
1591137600000|2020-06-02 22:40:00|1673.12|1671.62|1673.1|1671.6|1673.31|1671.81|1672.7|1671.2|0
1591137900000|2020-06-02 22:45:00|1673.12|1671.62|1673.53|1672.03|1673.66|1672.16|1672.92|1671.42|0
1591138200000|2020-06-02 22:50:00|1673.51|1672.01|1672.83|1671.33|1673.66|1672.16|1672.57|1671.07|0
1591138500000|2020-06-02 22:55:00|1672.85|1671.35|1673.23|1671.73|1673.23|1671.73|1672.85|1671.35|0
1591138800000|2020-06-02 23:00:00|1673.21|1671.71|1673.66|1672.16|1673.8|1672.3|1673.1|1671.6|0
1591139100000|2020-06-02 23:05:00|1673.64|1672.14|1673.53|1672.03|1673.8|1672.3|1673.1|1671.6|0
1591139400000|2020-06-02 23:10:00|1673.54|1672.04|1674.19|1672.69|1674.46|1672.96|1673.54|1672.04|0
1591139700000|2020-06-02 23:15:00|1674.21|1672.71|1674.21|1672.71|1674.48|1672.98|1674.08|1672.58|0
1591140000000|2020-06-02 23:20:00|1674.22|1672.72|1677.34|1675.84|1677.61|1676.11|1674.21|1672.71|0
1591140300000|2020-06-02 23:25:00|1677.35|1675.85|1677.74|1676.24|1677.74|1676.24|1676.95|1675.45|0
1591140600000|2020-06-02 23:30:00|1677.72|1676.22|1678.3|1676.8|1679.09|1677.59|1677.61|1676.11|0
1591140900000|2020-06-02 23:35:00|1678.28|1676.78|1678.17|1676.67|1678.43|1676.93|1677.82|1676.32|0
1591141200000|2020-06-02 23:40:00|1678.19|1676.69|1677.48|1675.98|1678.7|1677.2|1677.48|1675.98|0
1591141500000|2020-06-02 23:45:00|1677.49|1675.99|1678.85|1677.35|1678.99|1677.49|1677.35|1675.85|0
1591141800000|2020-06-02 23:50:00|1678.84|1677.34|1677.93|1676.43|1679.12|1677.62|1677.93|1676.43|0
1591142100000|2020-06-02 23:55:00|1677.95|1676.45|1678.46|1676.96|1678.72|1677.22|1677.85|1676.35|0
1591142400000|2020-06-03 00:00:00|1678.48|1676.98|1678.98|1677.48|1679.24|1677.74|1677.91|1676.41|0
1591142700000|2020-06-03 00:05:00|1679|1677.5|1678.18|1676.68|1679.19|1677.69|1678.18|1676.68|0
1591143000000|2020-06-03 00:10:00|1678.21|1676.71|1677.74|1676.24|1678.84|1677.34|1677.56|1676.06|0
1591143300000|2020-06-03 00:15:00|1677.75|1676.25|1679.98|1678.48|1682.24|1680.74|1677.74|1676.24|0
1591143600000|2020-06-03 00:20:00|1680.11|1678.61|1681.16|1679.66|1681.23|1679.73|1679.91|1678.41|0
1591143900000|2020-06-03 00:25:00|1681.18|1679.68|1680.74|1679.24|1681.65|1680.15|1680.73|1679.23|0
1591144200000|2020-06-03 00:30:00|1680.73|1679.23|1680.29|1678.79|1681.19|1679.69|1680.29|1678.79|0
1591144500000|2020-06-03 00:35:00|1680.28|1678.78|1680.29|1678.79|1680.31|1678.81|1679.3|1677.8|0
1591144800000|2020-06-03 00:40:00|1680.3|1678.8|1680.36|1678.86|1680.38|1678.88|1679.41|1677.91|0
1591145100000|2020-06-03 00:45:00|1680.37|1678.87|1682.11|1680.61|1682.22|1680.72|1680.36|1678.86|0
1591145400000|2020-06-03 00:50:00|1682.13|1680.63|1681.78|1680.28|1682.18|1680.68|1681.68|1680.18|0
1591145700000|2020-06-03 00:55:00|1681.77|1680.27|1682.6|1681.1|1683.08|1681.58|1681.77|1680.27|0
1591146000000|2020-06-03 01:00:00|1682.61|1681.11|1683.78|1682.28|1685.16|1683.66|1682.6|1681.1|0
1591146300000|2020-06-03 01:05:00|1683.8|1682.3|1685.09|1683.59|1685.11|1683.61|1683.77|1682.27|0
1591146600000|2020-06-03 01:10:00|1685.07|1683.57|1685.04|1683.54|1685.5|1684|1685.02|1683.52|0
1591146900000|2020-06-03 01:15:00|1685.05|1683.55|1683.76|1682.26|1685.07|1683.57|1683.75|1682.25|0
1591147200000|2020-06-03 01:20:00|1683.75|1682.25|1683.75|1682.25|1684.22|1682.72|1683.31|1681.81|0
1591147500000|2020-06-03 01:25:00|1683.73|1682.23|1682.49|1680.99|1683.75|1682.25|1682.01|1680.51|0
1591147800000|2020-06-03 01:30:00|1682.5|1681|1681.13|1679.63|1682.5|1681|1681.09|1679.59|0
1591148100000|2020-06-03 01:35:00|1681.15|1679.65|1681.52|1680.02|1682.04|1680.54|1681.11|1679.61|0
1591148400000|2020-06-03 01:40:00|1681.5|1680|1682.36|1680.86|1682.82|1681.32|1681.5|1680|0
1591148700000|2020-06-03 01:45:00|1682.49|1680.99|1683.61|1682.11|1683.75|1682.25|1682.29|1680.79|0
1591149000000|2020-06-03 01:50:00|1683.62|1682.12|1681.85|1680.35|1683.63|1682.13|1681.82|1680.32|0
1591149300000|2020-06-03 01:55:00|1681.84|1680.34|1682.7|1681.2|1682.73|1681.23|1681.84|1680.34|0
1591149600000|2020-06-03 02:00:00|1682.71|1681.21|1681.77|1680.27|1683.61|1682.11|1681.72|1680.22|0
1591149900000|2020-06-03 02:05:00|1681.75|1680.25|1681.8|1680.3|1682.46|1680.96|1681.73|1680.23|0
1591150200000|2020-06-03 02:10:00|1681.79|1680.29|1681.85|1680.35|1681.86|1680.36|1681.33|1679.83|0
1591150500000|2020-06-03 02:15:00|1681.86|1680.36|1680.99|1679.49|1681.87|1680.37|1680.96|1679.46|0
1591150800000|2020-06-03 02:20:00|1680.98|1679.48|1680.11|1678.61|1681.4|1679.9|1680.06|1678.56|0
1591151100000|2020-06-03 02:25:00|1680.1|1678.6|1680.49|1678.99|1680.54|1679.04|1679.59|1678.09|0
1591151400000|2020-06-03 02:30:00|1680.5|1679|1680.52|1679.02|1680.55|1679.05|1680.05|1678.55|0
1591151700000|2020-06-03 02:35:00|1680.53|1679.03|1680.99|1679.49|1681.01|1679.51|1680.52|1679.02|0
1591152000000|2020-06-03 02:40:00|1680.98|1679.48|1681.47|1679.97|1681.5|1680|1680.55|1679.05|0
1591152300000|2020-06-03 02:45:00|1681.26|1679.76|1680.07|1678.57|1681.47|1679.97|1680.07|1678.57|0
1591152600000|2020-06-03 02:50:00|1680.05|1678.55|1680.96|1679.46|1680.98|1679.48|1680.05|1678.55|0
1591152900000|2020-06-03 02:55:00|1680.98|1679.48|1680.08|1678.58|1681.45|1679.95|1680.08|1678.58|0
1591153200000|2020-06-03 03:00:00|1680.09|1678.59|1681.38|1679.88|1681.38|1679.88|1680.08|1678.58|0
1591153500000|2020-06-03 03:05:00|1681.37|1679.87|1680.96|1679.46|1681.37|1679.87|1680.91|1679.41|0
1591153800000|2020-06-03 03:10:00|1680.95|1679.45|1681.81|1680.31|1681.81|1680.31|1680.95|1679.45|0
1591154100000|2020-06-03 03:15:00|1681.84|1680.34|1683.64|1682.14|1683.67|1682.17|1681.82|1680.32|0
1591154400000|2020-06-03 03:20:00|1683.65|1682.15|1683.63|1682.13|1684.5|1683|1683.2|1681.7|0
1591154700000|2020-06-03 03:25:00|1683.65|1682.15|1684.07|1682.57|1684.07|1682.57|1683.6|1682.1|0
1591155000000|2020-06-03 03:30:00|1684.06|1682.56|1684.02|1682.52|1684.47|1682.97|1684|1682.5|0
1591155300000|2020-06-03 03:35:00|1684.01|1682.51|1683.72|1682.22|1684.03|1682.53|1683.27|1681.77|0
1591155600000|2020-06-03 03:40:00|1683.73|1682.23|1681.95|1680.45|1683.73|1682.23|1681.92|1680.42|0
1591155900000|2020-06-03 03:45:00|1681.97|1680.47|1681.54|1680.04|1682.02|1680.52|1681.54|1680.04|0
1591156200000|2020-06-03 03:50:00|1681.53|1680.03|1681.04|1679.54|1682|1680.5|1681.04|1679.54|0
1591156500000|2020-06-03 03:55:00|1681.05|1679.55|1681.46|1679.96|1681.51|1680.01|1681.05|1679.55|0
1591156800000|2020-06-03 04:00:00|1681.33|1679.83|1681.95|1680.45|1681.97|1680.47|1681.05|1679.55|0
1591157100000|2020-06-03 04:05:00|1681.96|1680.46|1681.92|1680.42|1682.8|1681.3|1681.89|1680.39|0
1591157400000|2020-06-03 04:10:00|1681.91|1680.41|1681.53|1680.03|1681.95|1680.45|1681.48|1679.98|0
1591157700000|2020-06-03 04:15:00|1681.54|1680.04|1681.95|1680.45|1682.42|1680.92|1681.49|1679.99|0
1591158000000|2020-06-03 04:20:00|1681.96|1680.46|1681.93|1680.43|1681.97|1680.47|1681.48|1679.98|0
1591158300000|2020-06-03 04:25:00|1681.95|1680.45|1682.76|1681.26|1682.8|1681.3|1681.9|1680.4|0
1591158600000|2020-06-03 04:30:00|1682.78|1681.28|1683.19|1681.69|1683.29|1681.79|1682.76|1681.26|0
1591158900000|2020-06-03 04:35:00|1683.2|1681.7|1682.56|1681.06|1683.2|1681.7|1682.56|1681.06|0
1591159200000|2020-06-03 04:40:00|1682.58|1681.08|1681.66|1680.16|1682.58|1681.08|1681.66|1680.16|0
1591159500000|2020-06-03 04:45:00|1681.68|1680.18|1682.12|1680.62|1682.57|1681.07|1681.68|1680.18|0
1591159800000|2020-06-03 04:50:00|1682.11|1680.61|1682.3|1680.8|1682.54|1681.04|1681.68|1680.18|0
1591160100000|2020-06-03 04:55:00|1682.36|1680.86|1682.43|1680.93|1682.54|1681.04|1681.99|1680.49|0
1591160400000|2020-06-03 05:00:00|1682.42|1680.92|1682.91|1681.41|1683.33|1681.83|1681.99|1680.49|0
1591160700000|2020-06-03 05:05:00|1682.89|1681.39|1684.2|1682.7|1684.21|1682.71|1682.89|1681.39|0
1591161000000|2020-06-03 05:10:00|1684.22|1682.72|1683.34|1681.84|1684.23|1682.73|1683.32|1681.82|0
1591161300000|2020-06-03 05:15:00|1683.33|1681.83|1683.34|1681.84|1683.78|1682.28|1682.93|1681.43|0
1591161600000|2020-06-03 05:20:00|1683.33|1681.83|1682.04|1680.54|1683.33|1681.83|1681.99|1680.49|0
1591161900000|2020-06-03 05:25:00|1682.02|1680.52|1680.66|1679.16|1682.02|1680.52|1680.22|1678.72|0
1591162200000|2020-06-03 05:30:00|1680.64|1679.14|1681.58|1680.08|1681.59|1680.09|1679.8|1678.3|0
1591162500000|2020-06-03 05:35:00|1681.51|1680.01|1682.12|1680.62|1682.57|1681.07|1681.15|1679.65|0
1591162800000|2020-06-03 05:40:00|1682.11|1680.61|1682.1|1680.6|1682.14|1680.64|1681.66|1680.16|0
1591163100000|2020-06-03 05:45:00|1682.08|1680.58|1682.04|1680.54|1682.12|1680.62|1681.61|1680.11|0
1591163400000|2020-06-03 05:50:00|1682.03|1680.53|1683.24|1681.74|1683.24|1681.74|1681.52|1680.02|0
1591163700000|2020-06-03 05:55:00|1683.22|1681.72|1683.73|1682.23|1684.51|1683.01|1683.17|1681.67|0
1591164000000|2020-06-03 06:00:00|1683.74|1682.24|1684.01|1682.51|1686.1|1684.6|1683.13|1681.63|0
1591164300000|2020-06-03 06:05:00|1684.14|1682.64|1685.55|1684.05|1685.59|1684.09|1684.02|1682.52|0
1591164600000|2020-06-03 06:10:00|1685.57|1684.07|1684.24|1682.74|1686.05|1684.55|1684.23|1682.73|0
1591164900000|2020-06-03 06:15:00|1684.23|1682.73|1684.47|1682.97|1684.47|1682.97|1683.35|1681.85|0
1591165200000|2020-06-03 06:20:00|1684.4|1682.9|1684.69|1683.19|1684.77|1683.27|1683.81|1682.31|0
1591165500000|2020-06-03 06:25:00|1684.68|1683.18|1684.1|1682.6|1684.76|1683.26|1684.1|1682.6|0
1591165800000|2020-06-03 06:30:00|1684.12|1682.62|1684.41|1683.01|1685.28|1683.88|1683.28|1681.88|100
1591166100000|2020-06-03 06:35:00|1684.53|1683.13|1685.03|1683.63|1685.28|1683.88|1683.78|1682.38|25
1591166400000|2020-06-03 06:40:00|1684.91|1683.51|1684.66|1683.26|1685.28|1683.88|1684.53|1683.13|10
1591166700000|2020-06-03 06:45:00|1684.78|1683.38|1685.66|1684.26|1686.16|1684.76|1684.66|1683.26|28
1591167000000|2020-06-03 06:50:00|1685.78|1684.38|1685.16|1683.76|1685.91|1684.51|1684.66|1683.26|30
1591167300000|2020-06-03 06:55:00|1685.19|1683.69|1683.41|1681.91|1686.08|1684.58|1683|1681.5|2
1591167600000|2020-06-03 07:00:00|1683.42|1681.92|1685.33|1684.83|1686.58|1686.08|1681.21|1680.71|3733
1591167900000|2020-06-03 07:05:00|1685.21|1684.71|1684.96|1684.46|1685.96|1685.46|1683.96|1683.46|2766
1591168200000|2020-06-03 07:10:00|1684.83|1684.33|1686.21|1685.71|1686.83|1686.33|1683.21|1682.71|2437
1591168500000|2020-06-03 07:15:00|1686.33|1685.83|1689.58|1689.08|1690.08|1689.58|1685.96|1685.46|2024
1591168800000|2020-06-03 07:20:00|1689.71|1689.21|1690.21|1689.71|1693.08|1692.58|1689.08|1688.58|2508
1591169100000|2020-06-03 07:25:00|1690.08|1689.58|1689.21|1688.71|1690.71|1690.21|1688.83|1688.33|1234
1591169400000|2020-06-03 07:30:00|1689.33|1688.83|1688.71|1688.21|1689.96|1689.46|1687.46|1686.96|1475
1591169700000|2020-06-03 07:35:00|1688.83|1688.33|1691.21|1690.71|1691.71|1691.21|1687.96|1687.46|1028
1591170000000|2020-06-03 07:40:00|1691.58|1691.08|1689.58|1689.08|1692.33|1691.83|1689.58|1689.08|846
1591170300000|2020-06-03 07:45:00|1689.7|1689.2|1691.83|1691.33|1691.83|1691.33|1688.83|1688.33|724
1591170600000|2020-06-03 07:50:00|1691.58|1691.08|1692.33|1691.83|1692.83|1692.33|1691.33|1690.83|815
1591170900000|2020-06-03 07:55:00|1692.2|1691.7|1693.58|1693.08|1695.33|1694.83|1691.58|1691.08|1331
1591171200000|2020-06-03 08:00:00|1693.7|1693.2|1692.45|1691.95|1694.58|1694.08|1691.83|1691.33|910
1591171500000|2020-06-03 08:05:00|1692.58|1692.08|1691.33|1690.83|1692.83|1692.33|1690.33|1689.83|660
1591171800000|2020-06-03 08:10:00|1691.2|1690.7|1690.58|1690.08|1691.83|1691.33|1690.08|1689.58|370
1591172100000|2020-06-03 08:15:00|1690.45|1689.95|1690.58|1690.08|1690.58|1690.08|1689.08|1688.58|596
1591172400000|2020-06-03 08:20:00|1690.7|1690.2|1692.08|1691.58|1692.08|1691.58|1690.58|1690.08|436
1591172700000|2020-06-03 08:25:00|1692.2|1691.7|1691.08|1690.58|1692.58|1692.08|1691.08|1690.58|585
1591173000000|2020-06-03 08:30:00|1691.2|1690.7|1693.83|1693.33|1695.33|1694.83|1690.83|1690.33|1525
1591173300000|2020-06-03 08:35:00|1693.7|1693.2|1691.95|1691.45|1693.7|1693.2|1691.58|1691.08|585
1591173600000|2020-06-03 08:40:00|1692.08|1691.58|1691.83|1691.33|1692.83|1692.33|1690.83|1690.33|635
1591173900000|2020-06-03 08:45:00|1691.95|1691.45|1689.33|1688.83|1692.08|1691.58|1689.2|1688.7|670
1591174200000|2020-06-03 08:50:00|1689.2|1688.7|1690.08|1689.58|1690.58|1690.08|1688.83|1688.33|554
1591174500000|2020-06-03 08:55:00|1690.2|1689.7|1691.08|1690.58|1691.7|1691.2|1690.08|1689.58|584
1591174800000|2020-06-03 09:00:00|1691.33|1690.83|1690.83|1690.33|1691.83|1691.33|1690.58|1690.08|474
1591175100000|2020-06-03 09:05:00|1690.7|1690.2|1691.58|1691.08|1691.7|1691.2|1690.33|1689.83|318
1591175400000|2020-06-03 09:10:00|1691.45|1690.95|1691.95|1691.45|1692.08|1691.58|1690.58|1690.08|317
1591175700000|2020-06-03 09:15:00|1692.08|1691.58|1691.33|1690.83|1693.08|1692.58|1691.33|1690.83|481
1591176000000|2020-06-03 09:20:00|1691.58|1691.08|1693.58|1693.08|1693.83|1693.33|1691.33|1690.83|824
1591176300000|2020-06-03 09:25:00|1693.45|1692.95|1694.45|1693.95|1695.08|1694.58|1693.08|1692.58|754
1591176600000|2020-06-03 09:30:00|1694.58|1694.08|1694.95|1694.45|1696.08|1695.58|1694.08|1693.58|943
1591176900000|2020-06-03 09:35:00|1694.83|1694.33|1694.58|1694.08|1695.2|1694.7|1694.58|1694.08|358
1591177200000|2020-06-03 09:40:00|1694.7|1694.2|1693.58|1693.08|1695.08|1694.58|1693.33|1692.83|721
1591177500000|2020-06-03 09:45:00|1693.83|1693.33|1693.58|1693.08|1694.2|1693.7|1692.95|1692.45|392
1591177800000|2020-06-03 09:50:00|1693.83|1693.33|1693.33|1692.83|1694.33|1693.83|1693.33|1692.83|500
1591178100000|2020-06-03 09:55:00|1693.45|1692.95|1693.45|1692.95|1694.58|1694.08|1693.33|1692.83|470
1591178400000|2020-06-03 10:00:00|1693.33|1692.83|1691.95|1691.45|1693.58|1693.08|1691.08|1690.58|708
1591178700000|2020-06-03 10:05:00|1691.83|1691.33|1693.33|1692.83|1693.7|1693.2|1691.7|1691.2|652
1591179000000|2020-06-03 10:10:00|1693.2|1692.7|1694.83|1694.33|1695.08|1694.58|1693.08|1692.58|483
1591179300000|2020-06-03 10:15:00|1694.7|1694.2|1692.33|1691.83|1694.83|1694.33|1692.08|1691.58|394
1591179600000|2020-06-03 10:20:00|1692.45|1691.95|1693.08|1692.58|1693.33|1692.83|1691.83|1691.33|580
1591179900000|2020-06-03 10:25:00|1693.2|1692.7|1692.7|1692.2|1693.33|1692.83|1692.33|1691.83|415
1591180200000|2020-06-03 10:30:00|1692.83|1692.33|1691.33|1690.83|1692.83|1692.33|1691.33|1690.83|759
1591180500000|2020-06-03 10:35:00|1691.45|1690.95|1690.83|1690.33|1691.7|1691.2|1690.83|1690.33|584
1591180800000|2020-06-03 10:40:00|1690.95|1690.45|1691.08|1690.58|1691.45|1690.95|1690.58|1690.08|407
1591181100000|2020-06-03 10:45:00|1690.95|1690.45|1690.08|1689.58|1691.33|1690.83|1690.08|1689.58|416
1591181400000|2020-06-03 10:50:00|1690.2|1689.7|1689.58|1689.08|1690.83|1690.33|1689.33|1688.83|398
1591181700000|2020-06-03 10:55:00|1689.7|1689.2|1686.95|1686.45|1689.83|1689.33|1686.83|1686.33|1513
1591182000000|2020-06-03 11:00:00|1687.08|1686.58|1688.2|1687.7|1688.33|1687.83|1687.08|1686.58|461
1591182300000|2020-06-03 11:05:00|1688.08|1687.58|1689.45|1688.95|1689.45|1688.95|1687.95|1687.45|598
1591182600000|2020-06-03 11:10:00|1689.58|1689.08|1689.58|1689.08|1690.83|1690.33|1689.33|1688.83|471
1591182900000|2020-06-03 11:15:00|1689.7|1689.2|1689.2|1688.7|1690.08|1689.58|1689.08|1688.58|292
1591183200000|2020-06-03 11:20:00|1689.33|1688.83|1689.08|1688.58|1689.83|1689.33|1688.33|1687.83|374
1591183500000|2020-06-03 11:25:00|1688.95|1688.45|1689.08|1688.58|1689.58|1689.08|1688.58|1688.08|487
1591183800000|2020-06-03 11:30:00|1688.95|1688.45|1688.08|1687.58|1688.95|1688.45|1687.58|1687.08|645
1591184100000|2020-06-03 11:35:00|1687.95|1687.45|1688.58|1688.08|1688.58|1688.08|1687.08|1686.58|422
1591184400000|2020-06-03 11:40:00|1688.36|1687.86|1688.36|1687.86|1688.86|1688.36|1687.61|1687.11|233
1591184700000|2020-06-03 11:45:00|1688.23|1687.73|1689.98|1689.48|1690.11|1689.61|1688.23|1687.73|446
1591185000000|2020-06-03 11:50:00|1690.11|1689.61|1691.11|1690.61|1691.61|1691.11|1689.61|1689.11|504
1591185300000|2020-06-03 11:55:00|1691.23|1690.73|1689.86|1689.36|1691.36|1690.86|1689.86|1689.36|381
1591185600000|2020-06-03 12:00:00|1689.98|1689.48|1690.61|1690.11|1691.11|1690.61|1689.61|1689.11|216
1591185900000|2020-06-03 12:05:00|1690.48|1689.98|1689.61|1689.11|1690.61|1690.11|1689.11|1688.61|337
1591186200000|2020-06-03 12:10:00|1689.73|1689.23|1689.61|1689.11|1689.86|1689.36|1689.36|1688.86|295
1591186500000|2020-06-03 12:15:00|1689.98|1689.48|1690.11|1689.61|1690.36|1689.86|1688.86|1688.36|586
1591186800000|2020-06-03 12:20:00|1690.36|1689.86|1689.36|1688.86|1691.11|1690.61|1689.11|1688.61|810
1591187100000|2020-06-03 12:25:00|1689.48|1688.98|1689.36|1688.86|1690.61|1690.11|1689.36|1688.86|492
1591187400000|2020-06-03 12:30:00|1689.23|1688.73|1690.36|1689.86|1691.11|1690.61|1689.11|1688.61|452
1591187700000|2020-06-03 12:35:00|1690.48|1689.98|1690.11|1689.61|1691.36|1690.86|1689.98|1689.48|508
1591188000000|2020-06-03 12:40:00|1690.23|1689.73|1690.23|1689.73|1691.11|1690.61|1690.11|1689.61|415
1591188300000|2020-06-03 12:45:00|1690.36|1689.86|1689.36|1688.86|1690.36|1689.86|1689.11|1688.61|348
1591188600000|2020-06-03 12:50:00|1689.11|1688.61|1691.36|1690.86|1691.36|1690.86|1689.11|1688.61|358
1591188900000|2020-06-03 12:55:00|1691.23|1690.73|1690.86|1690.36|1692.11|1691.61|1690.61|1690.11|666
1591189200000|2020-06-03 13:00:00|1690.98|1690.48|1691.36|1690.86|1691.61|1691.11|1690.86|1690.36|355
1591189500000|2020-06-03 13:05:00|1691.23|1690.73|1691.86|1691.36|1692.61|1692.11|1691.11|1690.61|347
1591189800000|2020-06-03 13:10:00|1691.98|1691.48|1691.61|1691.11|1692.86|1692.36|1691.11|1690.61|556
1591190100000|2020-06-03 13:15:00|1691.73|1691.23|1692.86|1692.36|1693.11|1692.61|1691.73|1691.23|555
1591190400000|2020-06-03 13:20:00|1692.98|1692.48|1695.11|1694.61|1695.73|1695.23|1692.98|1692.48|1150
1591190700000|2020-06-03 13:25:00|1695.23|1694.73|1694.86|1694.36|1695.61|1695.11|1694.61|1694.11|1165
1591191000000|2020-06-03 13:30:00|1694.61|1694.11|1698.61|1698.11|1699.36|1698.86|1694.61|1694.11|2471
1591191300000|2020-06-03 13:35:00|1698.73|1698.23|1697.61|1697.11|1699.36|1698.86|1696.11|1695.61|1577
1591191600000|2020-06-03 13:40:00|1697.73|1697.23|1698.86|1698.36|1699.11|1698.61|1697.36|1696.86|765
1591191900000|2020-06-03 13:45:00|1698.98|1698.48|1698.23|1697.73|1699.36|1698.86|1698.11|1697.61|828
1591192200000|2020-06-03 13:50:00|1698.36|1697.86|1697.86|1697.36|1700.11|1699.61|1696.98|1696.48|1991
1591192500000|2020-06-03 13:55:00|1697.98|1697.48|1698.61|1698.11|1700.36|1699.86|1697.61|1697.11|1420
1591192800000|2020-06-03 14:00:00|1698.73|1698.23|1701.11|1700.61|1702.11|1701.61|1698.73|1698.23|2279
1591193100000|2020-06-03 14:05:00|1700.98|1700.48|1700.86|1700.36|1701.36|1700.86|1700.61|1700.11|1134
1591193400000|2020-06-03 14:10:00|1700.83|1700.33|1699.33|1698.83|1701.58|1701.08|1699.2|1698.7|1059
1591193700000|2020-06-03 14:15:00|1699.2|1698.7|1701.45|1700.95|1701.83|1701.33|1698.83|1698.33|1102
1591194000000|2020-06-03 14:20:00|1701.58|1701.08|1702.58|1702.08|1702.58|1702.08|1701.08|1700.58|1106
1591194300000|2020-06-03 14:25:00|1702.83|1702.33|1703.83|1703.33|1704.33|1703.83|1702.33|1701.83|1128
1591194600000|2020-06-03 14:30:00|1703.7|1703.2|1706.33|1705.83|1706.58|1706.08|1703.58|1703.08|1569
1591194900000|2020-06-03 14:35:00|1706.45|1705.95|1705.33|1704.83|1707.08|1706.58|1705.33|1704.83|1133
1591195200000|2020-06-03 14:40:00|1705.45|1704.95|1707.33|1706.83|1707.33|1706.83|1705.33|1704.83|950
1591195500000|2020-06-03 14:45:00|1707.2|1706.7|1706.7|1706.2|1707.2|1706.7|1704.2|1703.7|1659
1591195800000|2020-06-03 14:50:00|1706.83|1706.33|1706.08|1705.58|1706.83|1706.33|1704.33|1703.83|1073
1591196100000|2020-06-03 14:55:00|1706.2|1705.7|1703.58|1703.08|1707.33|1706.83|1703.58|1703.08|1546
1591196400000|2020-06-03 15:00:00|1703.33|1702.83|1707.08|1706.58|1707.45|1706.95|1703.33|1702.83|1915
1591196700000|2020-06-03 15:05:00|1707.58|1707.08|1709.08|1708.58|1709.45|1708.95|1707.33|1706.83|1996
1591197000000|2020-06-03 15:10:00|1708.95|1708.45|1708.83|1708.33|1710.08|1709.58|1708.33|1707.83|1816
1591197300000|2020-06-03 15:15:00|1708.7|1708.2|1708.83|1708.33|1710.33|1709.83|1707.83|1707.33|2977
1591197600000|2020-06-03 15:20:00|1708.95|1708.45|1707.32|1705.82|1709.08|1708.58|1705.83|1705.33|3112
1591197900000|2020-06-03 15:25:00|1707.45|1705.95|1708.68|1707.18|1709.06|1707.56|1707.29|1705.79|2056
1591198200000|2020-06-03 15:30:00|1709.08|1707.58|1709.78|1708.38|1710.03|1708.63|1708.28|1706.88|1874
1591198500000|2020-06-03 15:35:00|1709.65|1708.25|1708.15|1706.75|1710.4|1709|1708.03|1706.63|666
1591198800000|2020-06-03 15:40:00|1708.03|1706.63|1708.03|1706.63|1708.15|1706.75|1707.65|1706.25|100
1591199100000|2020-06-03 15:45:00|1707.9|1706.5|1710.15|1708.75|1710.4|1709|1707.9|1706.5|157
1591199400000|2020-06-03 15:50:00|1710.28|1708.88|1709.9|1708.5|1711.78|1710.38|1709.9|1708.5|54
1591199700000|2020-06-03 15:55:00|1710.03|1708.63|1710.43|1708.93|1711.65|1710.25|1710.03|1708.63|52
1591200000000|2020-06-03 16:00:00|1710.42|1708.92|1710.01|1708.51|1710.48|1708.98|1709.14|1707.64|0
1591200300000|2020-06-03 16:05:00|1710.03|1708.53|1709.85|1708.35|1710.81|1709.31|1709.84|1708.34|0
1591200600000|2020-06-03 16:10:00|1709.87|1708.37|1709.88|1708.38|1710.31|1708.81|1709.42|1707.92|0
1591200900000|2020-06-03 16:15:00|1709.86|1708.36|1708.95|1707.45|1710.31|1708.81|1708.48|1706.98|385
1591201200000|2020-06-03 16:20:00|1708.97|1707.47|1708.02|1706.52|1708.98|1707.48|1708.02|1706.52|0
1591201500000|2020-06-03 16:25:00|1708.04|1706.54|1709.4|1707.9|1709.42|1707.92|1707.62|1706.12|0
1591201800000|2020-06-03 16:30:00|1709.42|1707.92|1710.31|1708.81|1710.31|1708.81|1709.38|1707.88|0
1591202100000|2020-06-03 16:35:00|1710.32|1708.82|1709.85|1708.35|1710.72|1709.22|1709.85|1708.35|0
1591202400000|2020-06-03 16:40:00|1709.87|1708.37|1710.27|1708.77|1710.72|1709.22|1709.85|1708.35|0
1591202700000|2020-06-03 16:45:00|1710.29|1708.79|1708.89|1707.39|1710.71|1709.21|1708.88|1707.38|0
1591203000000|2020-06-03 16:50:00|1708.91|1707.41|1708.09|1706.59|1709.38|1707.88|1707.64|1706.14|0
1591203300000|2020-06-03 16:55:00|1708.07|1706.57|1706.76|1705.26|1708.11|1706.61|1706.35|1704.85|0
1591203600000|2020-06-03 17:00:00|1706.77|1705.27|1707.64|1706.14|1707.68|1706.18|1706.71|1705.21|0
1591203900000|2020-06-03 17:05:00|1707.65|1706.15|1708|1706.5|1708.09|1706.59|1707.53|1706.03|0
1591204200000|2020-06-03 17:10:00|1708.02|1706.52|1709.24|1707.74|1709.24|1707.74|1707.56|1706.06|0
1591204500000|2020-06-03 17:15:00|1709.21|1707.71|1709.64|1708.14|1710.01|1708.51|1709.16|1707.66|0
1591204800000|2020-06-03 17:20:00|1709.51|1708.01|1710.13|1708.63|1710.13|1708.63|1709.23|1707.73|0
1591205100000|2020-06-03 17:25:00|1710.11|1708.61|1710.04|1708.54|1710.55|1709.05|1710.04|1708.54|0
1591205400000|2020-06-03 17:30:00|1710.06|1708.56|1710.03|1708.53|1710.91|1709.41|1709.59|1708.09|0
1591205700000|2020-06-03 17:35:00|1710.01|1708.51|1709.58|1708.08|1710.03|1708.53|1709.53|1708.03|0
1591206000000|2020-06-03 17:40:00|1709.71|1708.21|1710.81|1709.31|1710.9|1709.4|1709.71|1708.21|0
1591206300000|2020-06-03 17:45:00|1710.79|1709.29|1709.41|1707.91|1710.81|1709.31|1709.41|1707.91|0
1591206600000|2020-06-03 17:50:00|1709.39|1707.89|1709.77|1708.27|1709.77|1708.27|1708.5|1707|0
1591206900000|2020-06-03 17:55:00|1709.76|1708.26|1710.16|1708.66|1710.17|1708.67|1709.3|1707.8|0
1591207200000|2020-06-03 18:00:00|1710.17|1708.67|1713.19|1711.69|1713.21|1711.71|1709.72|1708.22|0
1591207500000|2020-06-03 18:05:00|1713.21|1711.71|1712.67|1711.17|1713.21|1711.71|1712.66|1711.16|0
1591207800000|2020-06-03 18:10:00|1712.69|1711.19|1713.12|1711.62|1713.16|1711.66|1712.67|1711.17|0
1591208100000|2020-06-03 18:15:00|1713.14|1711.64|1714.81|1713.31|1714.81|1713.31|1713.14|1711.64|0
1591208400000|2020-06-03 18:20:00|1714.79|1713.29|1715.07|1713.57|1715.32|1713.82|1714.34|1712.84|0
1591208700000|2020-06-03 18:25:00|1715.06|1713.56|1715.41|1713.91|1715.92|1714.42|1715.03|1713.53|0
1591209000000|2020-06-03 18:30:00|1715.39|1713.89|1715.9|1714.4|1715.97|1714.47|1714.49|1712.99|0
1591209300000|2020-06-03 18:35:00|1715.91|1714.41|1716.8|1715.3|1717.26|1715.76|1715.9|1714.4|0
1591209600000|2020-06-03 18:40:00|1716.78|1715.28|1716.72|1715.22|1716.81|1715.31|1716.32|1714.82|0
1591209900000|2020-06-03 18:45:00|1716.71|1715.21|1716.3|1714.8|1717.23|1715.73|1716.29|1714.79|0
1591210200000|2020-06-03 18:50:00|1716.29|1714.79|1716.93|1715.43|1717.22|1715.72|1715.85|1714.35|0
1591210500000|2020-06-03 18:55:00|1716.91|1715.41|1715.99|1714.49|1716.96|1715.46|1715.99|1714.49|0
1591210800000|2020-06-03 19:00:00|1716.01|1714.51|1715.15|1713.65|1716.01|1714.51|1714.24|1712.74|0
1591211100000|2020-06-03 19:05:00|1715.13|1713.63|1716.02|1714.52|1716.48|1714.98|1714.72|1713.22|0
1591211400000|2020-06-03 19:10:00|1716.03|1714.53|1715.96|1714.46|1716.49|1714.99|1715.06|1713.56|0
1591211700000|2020-06-03 19:15:00|1715.97|1714.47|1715.98|1714.48|1715.99|1714.49|1715.44|1713.94|0
1591212000000|2020-06-03 19:20:00|1715.97|1714.47|1715.69|1714.19|1716.11|1714.61|1714.57|1713.07|0
1591212300000|2020-06-03 19:25:00|1715.67|1714.17|1716.56|1715.06|1717.02|1715.52|1715.67|1714.17|0
1591212600000|2020-06-03 19:30:00|1716.58|1715.08|1714.5|1713|1716.58|1715.08|1714.48|1712.98|0
1591212900000|2020-06-03 19:35:00|1714.52|1713.02|1715.87|1714.37|1716.3|1714.8|1714.45|1712.95|0
1591213200000|2020-06-03 19:40:00|1715.88|1714.38|1716.76|1715.26|1717.29|1715.79|1715.81|1714.31|0
1591213500000|2020-06-03 19:45:00|1716.75|1715.25|1716.88|1715.38|1717.3|1715.8|1715.37|1713.87|0
1591213800000|2020-06-03 19:50:00|1716.89|1715.39|1716.21|1714.71|1717.43|1715.93|1715.79|1714.29|0
1591214100000|2020-06-03 19:55:00|1716.23|1714.73|1713.47|1711.97|1716.23|1714.73|1712.02|1710.52|0
1591214400000|2020-06-03 20:00:00|1713|1711.5|1711.73|1710.23|1713.02|1711.52|1710.25|1708.75|0
1591214700000|2020-06-03 20:05:00|1711.75|1710.25|1713.39|1711.89|1713.7|1712.2|1711.6|1710.1|0
1591215000000|2020-06-03 20:10:00|1713.37|1711.87|1713.3|1711.8|1713.95|1712.45|1712.87|1711.37|0
1591215300000|2020-06-03 20:15:00|1713.23|1711.73|1713.39|1711.89|1713.46|1711.96|1713.23|1711.73|0
1591215600000|2020-06-03 20:20:00|1713.35|1711.85|1713.57|1712.07|1713.6|1712.1|1713.35|1711.85|0
1591215900000|2020-06-03 20:25:00|1713.6|1712.1|1713.45|1711.95|1713.6|1712.1|1713.31|1711.81|0
1591216200000|2020-06-03 20:30:00|1713.35|1711.85|1713.51|1712.01|1713.94|1712.44|1713.12|1711.62|0
1591216500000|2020-06-03 20:35:00|1713.53|1712.03|1713.07|1711.57|1713.64|1712.14|1712.77|1711.27|0
1591216800000|2020-06-03 20:40:00|1713.04|1711.54|1713.24|1711.74|1713.63|1712.13|1712.84|1711.34|0
1591217100000|2020-06-03 20:45:00|1713.26|1711.76|1712.87|1711.37|1713.5|1712|1712.84|1711.34|0
1591217400000|2020-06-03 20:50:00|1712.9|1711.4|1712.92|1711.42|1713.23|1711.73|1712.71|1711.21|0
1591217700000|2020-06-03 20:55:00|1712.94|1711.44|1713.1|1711.6|1713.31|1711.81|1712.78|1711.28|0
1591218000000|2020-06-03 21:00:00|1713.14|1711.64|1713.42|1711.92|1713.42|1711.92|1713.09|1711.59|0
1591218300000|2020-06-03 21:05:00|1713.43|1711.93|1713.33|1711.83|1713.43|1711.93|1713.28|1711.78|0
1591218600000|2020-06-03 21:10:00|1713.37|1711.87|1713.29|1711.79|1713.37|1711.87|1713.29|1711.79|0
1591218900000|2020-06-03 21:15:00|1713.33|1711.83|1713.37|1711.87|1713.47|1711.97|1713.29|1711.79|0
1591219200000|2020-06-03 21:20:00|1713.26|1711.76|1713.28|1711.78|1713.37|1711.87|1713.26|1711.76|0
1591219500000|2020-06-03 21:25:00|1713.32|1711.82|1713.32|1711.82|1713.35|1711.85|1713.32|1711.82|0
1591219800000|2020-06-03 21:30:00|1713.35|1711.85|1713.21|1711.71|1713.35|1711.85|1713.21|1711.71|0
1591220100000|2020-06-03 21:35:00|1713.24|1711.74|1713.24|1711.74|1713.28|1711.78|1713.24|1711.74|0
1591220400000|2020-06-03 21:40:00|1713.32|1711.82|1713.39|1711.89|1713.39|1711.89|1713.32|1711.82|0
1591220700000|2020-06-03 21:45:00|1713.28|1711.78|1713.32|1711.82|1713.32|1711.82|1713.28|1711.78|0
1591221000000|2020-06-03 21:50:00|1713.28|1711.78|1713.28|1711.78|1713.32|1711.82|1713.24|1711.74|0
1591221300000|2020-06-03 21:55:00|1713.24|1711.74|1713.18|1711.68|1713.28|1711.78|1713.18|1711.68|0
1591221600000|2020-06-03 22:00:00|1713.2|1711.7|1711.17|1709.67|1713.56|1712.06|1709.96|1708.46|0
1591221900000|2020-06-03 22:05:00|1711.2|1709.7|1709.87|1708.37|1711.47|1709.97|1708.83|1707.33|0
1591222200000|2020-06-03 22:10:00|1709.85|1708.35|1709.61|1708.11|1709.87|1708.37|1709.09|1707.59|0
1591222500000|2020-06-03 22:15:00|1709.67|1708.17|1709.61|1708.11|1710.26|1708.76|1709.44|1707.94|0
1591222800000|2020-06-03 22:20:00|1709.63|1708.13|1709.45|1707.95|1709.87|1708.37|1709.44|1707.94|0
1591223100000|2020-06-03 22:25:00|1709.47|1707.97|1709.62|1708.12|1709.75|1708.25|1709.1|1707.6|0
1591223400000|2020-06-03 22:30:00|1709.64|1708.14|1710.96|1709.46|1711.23|1709.73|1709.64|1708.14|0
1591223700000|2020-06-03 22:35:00|1710.99|1709.49|1711.08|1709.58|1711.66|1710.16|1710.99|1709.49|0
1591224000000|2020-06-03 22:40:00|1711.07|1709.57|1710.69|1709.19|1711.51|1710.01|1710.56|1709.06|0
1591224300000|2020-06-03 22:45:00|1710.67|1709.17|1710.95|1709.45|1711.22|1709.72|1710.39|1708.89|0
1591224600000|2020-06-03 22:50:00|1710.98|1709.48|1712.04|1710.54|1712.04|1710.54|1710.95|1709.45|0
1591224900000|2020-06-03 22:55:00|1712.02|1710.52|1711.78|1710.28|1712.04|1710.54|1711.51|1710.01|0
1591225200000|2020-06-03 23:00:00|1711.77|1710.27|1712.61|1711.11|1712.86|1711.36|1711.65|1710.15|0
1591225500000|2020-06-03 23:05:00|1712.63|1711.13|1713.27|1711.77|1713.27|1711.77|1712.48|1710.98|0
1591225800000|2020-06-03 23:10:00|1713.25|1711.75|1712.87|1711.37|1713.56|1712.06|1712.87|1711.37|0
1591226100000|2020-06-03 23:15:00|1712.85|1711.35|1712.87|1711.37|1713.13|1711.63|1712.61|1711.11|0
1591226400000|2020-06-03 23:20:00|1712.88|1711.38|1713.13|1711.63|1713.27|1711.77|1712.61|1711.11|0
1591226700000|2020-06-03 23:25:00|1713.16|1711.66|1714.22|1712.72|1714.65|1713.15|1713.16|1711.66|0
1591227000000|2020-06-03 23:30:00|1714.24|1712.74|1715.15|1713.65|1715.46|1713.96|1714.24|1712.74|0
1591227300000|2020-06-03 23:35:00|1715.17|1713.67|1718.08|1716.58|1718.21|1716.71|1715.17|1713.67|0
1591227600000|2020-06-03 23:40:00|1718.06|1716.56|1718.21|1716.71|1718.56|1717.06|1717.65|1716.15|0
1591227900000|2020-06-03 23:45:00|1718.19|1716.69|1717.88|1716.38|1718.34|1716.84|1717.36|1715.86|0
1591228200000|2020-06-03 23:50:00|1717.9|1716.4|1717.49|1715.99|1718.01|1716.51|1717.06|1715.56|0
1591228500000|2020-06-03 23:55:00|1717.5|1716|1716.79|1715.29|1717.62|1716.12|1716.79|1715.29|0
1591142400000|2020-06-03 00:00:00|1678.48|1676.98|1678.98|1677.48|1679.24|1677.74|1677.91|1676.41|0
1591142700000|2020-06-03 00:05:00|1679|1677.5|1678.18|1676.68|1679.19|1677.69|1678.18|1676.68|0
1591143000000|2020-06-03 00:10:00|1678.21|1676.71|1677.74|1676.24|1678.84|1677.34|1677.56|1676.06|0
1591143300000|2020-06-03 00:15:00|1677.75|1676.25|1679.98|1678.48|1682.24|1680.74|1677.74|1676.24|0
1591143600000|2020-06-03 00:20:00|1680.11|1678.61|1681.16|1679.66|1681.23|1679.73|1679.91|1678.41|0
1591143900000|2020-06-03 00:25:00|1681.18|1679.68|1680.74|1679.24|1681.65|1680.15|1680.73|1679.23|0
1591144200000|2020-06-03 00:30:00|1680.73|1679.23|1680.29|1678.79|1681.19|1679.69|1680.29|1678.79|0
1591144500000|2020-06-03 00:35:00|1680.28|1678.78|1680.29|1678.79|1680.31|1678.81|1679.3|1677.8|0
1591144800000|2020-06-03 00:40:00|1680.3|1678.8|1680.36|1678.86|1680.38|1678.88|1679.41|1677.91|0
1591145100000|2020-06-03 00:45:00|1680.37|1678.87|1682.11|1680.61|1682.22|1680.72|1680.36|1678.86|0
1591145400000|2020-06-03 00:50:00|1682.13|1680.63|1681.78|1680.28|1682.18|1680.68|1681.68|1680.18|0
1591145700000|2020-06-03 00:55:00|1681.77|1680.27|1682.6|1681.1|1683.08|1681.58|1681.77|1680.27|0
1591146000000|2020-06-03 01:00:00|1682.61|1681.11|1683.78|1682.28|1685.16|1683.66|1682.6|1681.1|0
1591146300000|2020-06-03 01:05:00|1683.8|1682.3|1685.09|1683.59|1685.11|1683.61|1683.77|1682.27|0
1591146600000|2020-06-03 01:10:00|1685.07|1683.57|1685.04|1683.54|1685.5|1684|1685.02|1683.52|0
1591146900000|2020-06-03 01:15:00|1685.05|1683.55|1683.76|1682.26|1685.07|1683.57|1683.75|1682.25|0
1591147200000|2020-06-03 01:20:00|1683.75|1682.25|1683.75|1682.25|1684.22|1682.72|1683.31|1681.81|0
1591147500000|2020-06-03 01:25:00|1683.73|1682.23|1682.49|1680.99|1683.75|1682.25|1682.01|1680.51|0
1591147800000|2020-06-03 01:30:00|1682.5|1681|1681.13|1679.63|1682.5|1681|1681.09|1679.59|0
1591148100000|2020-06-03 01:35:00|1681.15|1679.65|1681.52|1680.02|1682.04|1680.54|1681.11|1679.61|0
1591148400000|2020-06-03 01:40:00|1681.5|1680|1682.36|1680.86|1682.82|1681.32|1681.5|1680|0
1591148700000|2020-06-03 01:45:00|1682.49|1680.99|1683.61|1682.11|1683.75|1682.25|1682.29|1680.79|0
1591149000000|2020-06-03 01:50:00|1683.62|1682.12|1681.85|1680.35|1683.63|1682.13|1681.82|1680.32|0
1591149300000|2020-06-03 01:55:00|1681.84|1680.34|1682.7|1681.2|1682.73|1681.23|1681.84|1680.34|0
1591149600000|2020-06-03 02:00:00|1682.71|1681.21|1681.77|1680.27|1683.61|1682.11|1681.72|1680.22|0
1591149900000|2020-06-03 02:05:00|1681.75|1680.25|1681.8|1680.3|1682.46|1680.96|1681.73|1680.23|0
1591150200000|2020-06-03 02:10:00|1681.79|1680.29|1681.85|1680.35|1681.86|1680.36|1681.33|1679.83|0
1591150500000|2020-06-03 02:15:00|1681.86|1680.36|1680.99|1679.49|1681.87|1680.37|1680.96|1679.46|0
1591150800000|2020-06-03 02:20:00|1680.98|1679.48|1680.11|1678.61|1681.4|1679.9|1680.06|1678.56|0
1591151100000|2020-06-03 02:25:00|1680.1|1678.6|1680.49|1678.99|1680.54|1679.04|1679.59|1678.09|0
1591151400000|2020-06-03 02:30:00|1680.5|1679|1680.52|1679.02|1680.55|1679.05|1680.05|1678.55|0
1591151700000|2020-06-03 02:35:00|1680.53|1679.03|1680.99|1679.49|1681.01|1679.51|1680.52|1679.02|0
1591152000000|2020-06-03 02:40:00|1680.98|1679.48|1681.47|1679.97|1681.5|1680|1680.55|1679.05|0
1591152300000|2020-06-03 02:45:00|1681.26|1679.76|1680.07|1678.57|1681.47|1679.97|1680.07|1678.57|0
1591152600000|2020-06-03 02:50:00|1680.05|1678.55|1680.96|1679.46|1680.98|1679.48|1680.05|1678.55|0
1591152900000|2020-06-03 02:55:00|1680.98|1679.48|1680.08|1678.58|1681.45|1679.95|1680.08|1678.58|0
1591153200000|2020-06-03 03:00:00|1680.09|1678.59|1681.38|1679.88|1681.38|1679.88|1680.08|1678.58|0
1591153500000|2020-06-03 03:05:00|1681.37|1679.87|1680.96|1679.46|1681.37|1679.87|1680.91|1679.41|0
1591153800000|2020-06-03 03:10:00|1680.95|1679.45|1681.81|1680.31|1681.81|1680.31|1680.95|1679.45|0
1591154100000|2020-06-03 03:15:00|1681.84|1680.34|1683.64|1682.14|1683.67|1682.17|1681.82|1680.32|0
1591154400000|2020-06-03 03:20:00|1683.65|1682.15|1683.63|1682.13|1684.5|1683|1683.2|1681.7|0
1591154700000|2020-06-03 03:25:00|1683.65|1682.15|1684.07|1682.57|1684.07|1682.57|1683.6|1682.1|0
1591155000000|2020-06-03 03:30:00|1684.06|1682.56|1684.02|1682.52|1684.47|1682.97|1684|1682.5|0
1591155300000|2020-06-03 03:35:00|1684.01|1682.51|1683.72|1682.22|1684.03|1682.53|1683.27|1681.77|0
1591155600000|2020-06-03 03:40:00|1683.73|1682.23|1681.95|1680.45|1683.73|1682.23|1681.92|1680.42|0
1591155900000|2020-06-03 03:45:00|1681.97|1680.47|1681.54|1680.04|1682.02|1680.52|1681.54|1680.04|0
1591156200000|2020-06-03 03:50:00|1681.53|1680.03|1681.04|1679.54|1682|1680.5|1681.04|1679.54|0
1591156500000|2020-06-03 03:55:00|1681.05|1679.55|1681.46|1679.96|1681.51|1680.01|1681.05|1679.55|0
1591156800000|2020-06-03 04:00:00|1681.33|1679.83|1681.95|1680.45|1681.97|1680.47|1681.05|1679.55|0
1591157100000|2020-06-03 04:05:00|1681.96|1680.46|1681.92|1680.42|1682.8|1681.3|1681.89|1680.39|0
1591157400000|2020-06-03 04:10:00|1681.91|1680.41|1681.53|1680.03|1681.95|1680.45|1681.48|1679.98|0
1591157700000|2020-06-03 04:15:00|1681.54|1680.04|1681.95|1680.45|1682.42|1680.92|1681.49|1679.99|0
1591158000000|2020-06-03 04:20:00|1681.96|1680.46|1681.93|1680.43|1681.97|1680.47|1681.48|1679.98|0
1591158300000|2020-06-03 04:25:00|1681.95|1680.45|1682.76|1681.26|1682.8|1681.3|1681.9|1680.4|0
1591158600000|2020-06-03 04:30:00|1682.78|1681.28|1683.19|1681.69|1683.29|1681.79|1682.76|1681.26|0
1591158900000|2020-06-03 04:35:00|1683.2|1681.7|1682.56|1681.06|1683.2|1681.7|1682.56|1681.06|0
1591159200000|2020-06-03 04:40:00|1682.58|1681.08|1681.66|1680.16|1682.58|1681.08|1681.66|1680.16|0
1591159500000|2020-06-03 04:45:00|1681.68|1680.18|1682.12|1680.62|1682.57|1681.07|1681.68|1680.18|0
1591159800000|2020-06-03 04:50:00|1682.11|1680.61|1682.3|1680.8|1682.54|1681.04|1681.68|1680.18|0
1591160100000|2020-06-03 04:55:00|1682.36|1680.86|1682.43|1680.93|1682.54|1681.04|1681.99|1680.49|0
1591160400000|2020-06-03 05:00:00|1682.42|1680.92|1682.91|1681.41|1683.33|1681.83|1681.99|1680.49|0
1591160700000|2020-06-03 05:05:00|1682.89|1681.39|1684.2|1682.7|1684.21|1682.71|1682.89|1681.39|0
1591161000000|2020-06-03 05:10:00|1684.22|1682.72|1683.34|1681.84|1684.23|1682.73|1683.32|1681.82|0
1591161300000|2020-06-03 05:15:00|1683.33|1681.83|1683.34|1681.84|1683.78|1682.28|1682.93|1681.43|0
1591161600000|2020-06-03 05:20:00|1683.33|1681.83|1682.04|1680.54|1683.33|1681.83|1681.99|1680.49|0
1591161900000|2020-06-03 05:25:00|1682.02|1680.52|1680.66|1679.16|1682.02|1680.52|1680.22|1678.72|0
1591162200000|2020-06-03 05:30:00|1680.64|1679.14|1681.58|1680.08|1681.59|1680.09|1679.8|1678.3|0
1591162500000|2020-06-03 05:35:00|1681.51|1680.01|1682.12|1680.62|1682.57|1681.07|1681.15|1679.65|0
1591162800000|2020-06-03 05:40:00|1682.11|1680.61|1682.1|1680.6|1682.14|1680.64|1681.66|1680.16|0
1591163100000|2020-06-03 05:45:00|1682.08|1680.58|1682.04|1680.54|1682.12|1680.62|1681.61|1680.11|0
1591163400000|2020-06-03 05:50:00|1682.03|1680.53|1683.24|1681.74|1683.24|1681.74|1681.52|1680.02|0
1591163700000|2020-06-03 05:55:00|1683.22|1681.72|1683.73|1682.23|1684.51|1683.01|1683.17|1681.67|0
1591164000000|2020-06-03 06:00:00|1683.74|1682.24|1684.01|1682.51|1686.1|1684.6|1683.13|1681.63|0
1591164300000|2020-06-03 06:05:00|1684.14|1682.64|1685.55|1684.05|1685.59|1684.09|1684.02|1682.52|0
1591164600000|2020-06-03 06:10:00|1685.57|1684.07|1684.24|1682.74|1686.05|1684.55|1684.23|1682.73|0
1591164900000|2020-06-03 06:15:00|1684.23|1682.73|1684.47|1682.97|1684.47|1682.97|1683.35|1681.85|0
1591165200000|2020-06-03 06:20:00|1684.4|1682.9|1684.69|1683.19|1684.77|1683.27|1683.81|1682.31|0
1591165500000|2020-06-03 06:25:00|1684.68|1683.18|1684.1|1682.6|1684.76|1683.26|1684.1|1682.6|0
1591165800000|2020-06-03 06:30:00|1684.12|1682.62|1684.41|1683.01|1685.28|1683.88|1683.28|1681.88|100
1591166100000|2020-06-03 06:35:00|1684.53|1683.13|1685.03|1683.63|1685.28|1683.88|1683.78|1682.38|25
1591166400000|2020-06-03 06:40:00|1684.91|1683.51|1684.66|1683.26|1685.28|1683.88|1684.53|1683.13|10
1591166700000|2020-06-03 06:45:00|1684.78|1683.38|1685.66|1684.26|1686.16|1684.76|1684.66|1683.26|28
1591167000000|2020-06-03 06:50:00|1685.78|1684.38|1685.16|1683.76|1685.91|1684.51|1684.66|1683.26|30
1591167300000|2020-06-03 06:55:00|1685.19|1683.69|1683.41|1681.91|1686.08|1684.58|1683|1681.5|2
1591167600000|2020-06-03 07:00:00|1683.42|1681.92|1685.33|1684.83|1686.58|1686.08|1681.21|1680.71|3733
1591167900000|2020-06-03 07:05:00|1685.21|1684.71|1684.96|1684.46|1685.96|1685.46|1683.96|1683.46|2766
1591168200000|2020-06-03 07:10:00|1684.83|1684.33|1686.21|1685.71|1686.83|1686.33|1683.21|1682.71|2437
1591168500000|2020-06-03 07:15:00|1686.33|1685.83|1689.58|1689.08|1690.08|1689.58|1685.96|1685.46|2024
1591168800000|2020-06-03 07:20:00|1689.71|1689.21|1690.21|1689.71|1693.08|1692.58|1689.08|1688.58|2508
1591169100000|2020-06-03 07:25:00|1690.08|1689.58|1689.21|1688.71|1690.71|1690.21|1688.83|1688.33|1234
1591169400000|2020-06-03 07:30:00|1689.33|1688.83|1688.71|1688.21|1689.96|1689.46|1687.46|1686.96|1475
1591169700000|2020-06-03 07:35:00|1688.83|1688.33|1691.21|1690.71|1691.71|1691.21|1687.96|1687.46|1028
1591170000000|2020-06-03 07:40:00|1691.58|1691.08|1689.58|1689.08|1692.33|1691.83|1689.58|1689.08|846
1591170300000|2020-06-03 07:45:00|1689.7|1689.2|1691.83|1691.33|1691.83|1691.33|1688.83|1688.33|724
1591170600000|2020-06-03 07:50:00|1691.58|1691.08|1692.33|1691.83|1692.83|1692.33|1691.33|1690.83|815
1591170900000|2020-06-03 07:55:00|1692.2|1691.7|1693.58|1693.08|1695.33|1694.83|1691.58|1691.08|1331
1591171200000|2020-06-03 08:00:00|1693.7|1693.2|1692.45|1691.95|1694.58|1694.08|1691.83|1691.33|910
1591171500000|2020-06-03 08:05:00|1692.58|1692.08|1691.33|1690.83|1692.83|1692.33|1690.33|1689.83|660
1591171800000|2020-06-03 08:10:00|1691.2|1690.7|1690.58|1690.08|1691.83|1691.33|1690.08|1689.58|370
1591172100000|2020-06-03 08:15:00|1690.45|1689.95|1690.58|1690.08|1690.58|1690.08|1689.08|1688.58|596
1591172400000|2020-06-03 08:20:00|1690.7|1690.2|1692.08|1691.58|1692.08|1691.58|1690.58|1690.08|436
1591172700000|2020-06-03 08:25:00|1692.2|1691.7|1691.08|1690.58|1692.58|1692.08|1691.08|1690.58|585
1591173000000|2020-06-03 08:30:00|1691.2|1690.7|1693.83|1693.33|1695.33|1694.83|1690.83|1690.33|1525
1591173300000|2020-06-03 08:35:00|1693.7|1693.2|1691.95|1691.45|1693.7|1693.2|1691.58|1691.08|585
1591173600000|2020-06-03 08:40:00|1692.08|1691.58|1691.83|1691.33|1692.83|1692.33|1690.83|1690.33|635
1591173900000|2020-06-03 08:45:00|1691.95|1691.45|1689.33|1688.83|1692.08|1691.58|1689.2|1688.7|670
1591174200000|2020-06-03 08:50:00|1689.2|1688.7|1690.08|1689.58|1690.58|1690.08|1688.83|1688.33|554
1591174500000|2020-06-03 08:55:00|1690.2|1689.7|1691.08|1690.58|1691.7|1691.2|1690.08|1689.58|584
1591174800000|2020-06-03 09:00:00|1691.33|1690.83|1690.83|1690.33|1691.83|1691.33|1690.58|1690.08|474
1591175100000|2020-06-03 09:05:00|1690.7|1690.2|1691.58|1691.08|1691.7|1691.2|1690.33|1689.83|318
1591175400000|2020-06-03 09:10:00|1691.45|1690.95|1691.95|1691.45|1692.08|1691.58|1690.58|1690.08|317
1591175700000|2020-06-03 09:15:00|1692.08|1691.58|1691.33|1690.83|1693.08|1692.58|1691.33|1690.83|481
1591176000000|2020-06-03 09:20:00|1691.58|1691.08|1693.58|1693.08|1693.83|1693.33|1691.33|1690.83|824
1591176300000|2020-06-03 09:25:00|1693.45|1692.95|1694.45|1693.95|1695.08|1694.58|1693.08|1692.58|754
1591176600000|2020-06-03 09:30:00|1694.58|1694.08|1694.95|1694.45|1696.08|1695.58|1694.08|1693.58|943
1591176900000|2020-06-03 09:35:00|1694.83|1694.33|1694.58|1694.08|1695.2|1694.7|1694.58|1694.08|358
1591177200000|2020-06-03 09:40:00|1694.7|1694.2|1693.58|1693.08|1695.08|1694.58|1693.33|1692.83|721
1591177500000|2020-06-03 09:45:00|1693.83|1693.33|1693.58|1693.08|1694.2|1693.7|1692.95|1692.45|392
1591177800000|2020-06-03 09:50:00|1693.83|1693.33|1693.33|1692.83|1694.33|1693.83|1693.33|1692.83|500
1591178100000|2020-06-03 09:55:00|1693.45|1692.95|1693.45|1692.95|1694.58|1694.08|1693.33|1692.83|470
1591178400000|2020-06-03 10:00:00|1693.33|1692.83|1691.95|1691.45|1693.58|1693.08|1691.08|1690.58|708
1591178700000|2020-06-03 10:05:00|1691.83|1691.33|1693.33|1692.83|1693.7|1693.2|1691.7|1691.2|652
1591179000000|2020-06-03 10:10:00|1693.2|1692.7|1694.83|1694.33|1695.08|1694.58|1693.08|1692.58|483
1591179300000|2020-06-03 10:15:00|1694.7|1694.2|1692.33|1691.83|1694.83|1694.33|1692.08|1691.58|394
1591179600000|2020-06-03 10:20:00|1692.45|1691.95|1693.08|1692.58|1693.33|1692.83|1691.83|1691.33|580
1591179900000|2020-06-03 10:25:00|1693.2|1692.7|1692.7|1692.2|1693.33|1692.83|1692.33|1691.83|415
1591180200000|2020-06-03 10:30:00|1692.83|1692.33|1691.33|1690.83|1692.83|1692.33|1691.33|1690.83|759
1591180500000|2020-06-03 10:35:00|1691.45|1690.95|1690.83|1690.33|1691.7|1691.2|1690.83|1690.33|584
1591180800000|2020-06-03 10:40:00|1690.95|1690.45|1691.08|1690.58|1691.45|1690.95|1690.58|1690.08|407
1591181100000|2020-06-03 10:45:00|1690.95|1690.45|1690.08|1689.58|1691.33|1690.83|1690.08|1689.58|416
1591181400000|2020-06-03 10:50:00|1690.2|1689.7|1689.58|1689.08|1690.83|1690.33|1689.33|1688.83|398
1591181700000|2020-06-03 10:55:00|1689.7|1689.2|1686.95|1686.45|1689.83|1689.33|1686.83|1686.33|1513
1591182000000|2020-06-03 11:00:00|1687.08|1686.58|1688.2|1687.7|1688.33|1687.83|1687.08|1686.58|461
1591182300000|2020-06-03 11:05:00|1688.08|1687.58|1689.45|1688.95|1689.45|1688.95|1687.95|1687.45|598
1591182600000|2020-06-03 11:10:00|1689.58|1689.08|1689.58|1689.08|1690.83|1690.33|1689.33|1688.83|471
1591182900000|2020-06-03 11:15:00|1689.7|1689.2|1689.2|1688.7|1690.08|1689.58|1689.08|1688.58|292
1591183200000|2020-06-03 11:20:00|1689.33|1688.83|1689.08|1688.58|1689.83|1689.33|1688.33|1687.83|374
1591183500000|2020-06-03 11:25:00|1688.95|1688.45|1689.08|1688.58|1689.58|1689.08|1688.58|1688.08|487
1591183800000|2020-06-03 11:30:00|1688.95|1688.45|1688.08|1687.58|1688.95|1688.45|1687.58|1687.08|645
1591184100000|2020-06-03 11:35:00|1687.95|1687.45|1688.58|1688.08|1688.58|1688.08|1687.08|1686.58|422
1591184400000|2020-06-03 11:40:00|1688.36|1687.86|1688.36|1687.86|1688.86|1688.36|1687.61|1687.11|233
1591184700000|2020-06-03 11:45:00|1688.23|1687.73|1689.98|1689.48|1690.11|1689.61|1688.23|1687.73|446
1591185000000|2020-06-03 11:50:00|1690.11|1689.61|1691.11|1690.61|1691.61|1691.11|1689.61|1689.11|504
1591185300000|2020-06-03 11:55:00|1691.23|1690.73|1689.86|1689.36|1691.36|1690.86|1689.86|1689.36|381
1591185600000|2020-06-03 12:00:00|1689.98|1689.48|1690.61|1690.11|1691.11|1690.61|1689.61|1689.11|216
1591185900000|2020-06-03 12:05:00|1690.48|1689.98|1689.61|1689.11|1690.61|1690.11|1689.11|1688.61|337
1591186200000|2020-06-03 12:10:00|1689.73|1689.23|1689.61|1689.11|1689.86|1689.36|1689.36|1688.86|295
1591186500000|2020-06-03 12:15:00|1689.98|1689.48|1690.11|1689.61|1690.36|1689.86|1688.86|1688.36|586
1591186800000|2020-06-03 12:20:00|1690.36|1689.86|1689.36|1688.86|1691.11|1690.61|1689.11|1688.61|810
1591187100000|2020-06-03 12:25:00|1689.48|1688.98|1689.36|1688.86|1690.61|1690.11|1689.36|1688.86|492
1591187400000|2020-06-03 12:30:00|1689.23|1688.73|1690.36|1689.86|1691.11|1690.61|1689.11|1688.61|452
1591187700000|2020-06-03 12:35:00|1690.48|1689.98|1690.11|1689.61|1691.36|1690.86|1689.98|1689.48|508
1591188000000|2020-06-03 12:40:00|1690.23|1689.73|1690.23|1689.73|1691.11|1690.61|1690.11|1689.61|415
1591188300000|2020-06-03 12:45:00|1690.36|1689.86|1689.36|1688.86|1690.36|1689.86|1689.11|1688.61|348
1591188600000|2020-06-03 12:50:00|1689.11|1688.61|1691.36|1690.86|1691.36|1690.86|1689.11|1688.61|358
1591188900000|2020-06-03 12:55:00|1691.23|1690.73|1690.86|1690.36|1692.11|1691.61|1690.61|1690.11|666
1591189200000|2020-06-03 13:00:00|1690.98|1690.48|1691.36|1690.86|1691.61|1691.11|1690.86|1690.36|355
1591189500000|2020-06-03 13:05:00|1691.23|1690.73|1691.86|1691.36|1692.61|1692.11|1691.11|1690.61|347
1591189800000|2020-06-03 13:10:00|1691.98|1691.48|1691.61|1691.11|1692.86|1692.36|1691.11|1690.61|556
1591190100000|2020-06-03 13:15:00|1691.73|1691.23|1692.86|1692.36|1693.11|1692.61|1691.73|1691.23|555
1591190400000|2020-06-03 13:20:00|1692.98|1692.48|1695.11|1694.61|1695.73|1695.23|1692.98|1692.48|1150
1591190700000|2020-06-03 13:25:00|1695.23|1694.73|1694.86|1694.36|1695.61|1695.11|1694.61|1694.11|1165
1591191000000|2020-06-03 13:30:00|1694.61|1694.11|1698.61|1698.11|1699.36|1698.86|1694.61|1694.11|2471
1591191300000|2020-06-03 13:35:00|1698.73|1698.23|1697.61|1697.11|1699.36|1698.86|1696.11|1695.61|1577
1591191600000|2020-06-03 13:40:00|1697.73|1697.23|1698.86|1698.36|1699.11|1698.61|1697.36|1696.86|765
1591191900000|2020-06-03 13:45:00|1698.98|1698.48|1698.23|1697.73|1699.36|1698.86|1698.11|1697.61|828
1591192200000|2020-06-03 13:50:00|1698.36|1697.86|1697.86|1697.36|1700.11|1699.61|1696.98|1696.48|1991
1591192500000|2020-06-03 13:55:00|1697.98|1697.48|1698.61|1698.11|1700.36|1699.86|1697.61|1697.11|1420
1591192800000|2020-06-03 14:00:00|1698.73|1698.23|1701.11|1700.61|1702.11|1701.61|1698.73|1698.23|2279
1591193100000|2020-06-03 14:05:00|1700.98|1700.48|1700.86|1700.36|1701.36|1700.86|1700.61|1700.11|1134
1591193400000|2020-06-03 14:10:00|1700.83|1700.33|1699.33|1698.83|1701.58|1701.08|1699.2|1698.7|1059
1591193700000|2020-06-03 14:15:00|1699.2|1698.7|1701.45|1700.95|1701.83|1701.33|1698.83|1698.33|1102
1591194000000|2020-06-03 14:20:00|1701.58|1701.08|1702.58|1702.08|1702.58|1702.08|1701.08|1700.58|1106
1591194300000|2020-06-03 14:25:00|1702.83|1702.33|1703.83|1703.33|1704.33|1703.83|1702.33|1701.83|1128
1591194600000|2020-06-03 14:30:00|1703.7|1703.2|1706.33|1705.83|1706.58|1706.08|1703.58|1703.08|1569
1591194900000|2020-06-03 14:35:00|1706.45|1705.95|1705.33|1704.83|1707.08|1706.58|1705.33|1704.83|1133
1591195200000|2020-06-03 14:40:00|1705.45|1704.95|1707.33|1706.83|1707.33|1706.83|1705.33|1704.83|950
1591195500000|2020-06-03 14:45:00|1707.2|1706.7|1706.7|1706.2|1707.2|1706.7|1704.2|1703.7|1659
1591195800000|2020-06-03 14:50:00|1706.83|1706.33|1706.08|1705.58|1706.83|1706.33|1704.33|1703.83|1073
1591196100000|2020-06-03 14:55:00|1706.2|1705.7|1703.58|1703.08|1707.33|1706.83|1703.58|1703.08|1546
1591196400000|2020-06-03 15:00:00|1703.33|1702.83|1707.08|1706.58|1707.45|1706.95|1703.33|1702.83|1915
1591196700000|2020-06-03 15:05:00|1707.58|1707.08|1709.08|1708.58|1709.45|1708.95|1707.33|1706.83|1996
1591197000000|2020-06-03 15:10:00|1708.95|1708.45|1708.83|1708.33|1710.08|1709.58|1708.33|1707.83|1816
1591197300000|2020-06-03 15:15:00|1708.7|1708.2|1708.83|1708.33|1710.33|1709.83|1707.83|1707.33|2977
1591197600000|2020-06-03 15:20:00|1708.95|1708.45|1707.32|1705.82|1709.08|1708.58|1705.83|1705.33|3112
1591197900000|2020-06-03 15:25:00|1707.45|1705.95|1708.68|1707.18|1709.06|1707.56|1707.29|1705.79|2056
1591198200000|2020-06-03 15:30:00|1709.08|1707.58|1709.78|1708.38|1710.03|1708.63|1708.28|1706.88|1874
1591198500000|2020-06-03 15:35:00|1709.65|1708.25|1708.15|1706.75|1710.4|1709|1708.03|1706.63|666
1591198800000|2020-06-03 15:40:00|1708.03|1706.63|1708.03|1706.63|1708.15|1706.75|1707.65|1706.25|100
1591199100000|2020-06-03 15:45:00|1707.9|1706.5|1710.15|1708.75|1710.4|1709|1707.9|1706.5|157
1591199400000|2020-06-03 15:50:00|1710.28|1708.88|1709.9|1708.5|1711.78|1710.38|1709.9|1708.5|54
1591199700000|2020-06-03 15:55:00|1710.03|1708.63|1710.43|1708.93|1711.65|1710.25|1710.03|1708.63|52
1591200000000|2020-06-03 16:00:00|1710.42|1708.92|1710.01|1708.51|1710.48|1708.98|1709.14|1707.64|0
1591200300000|2020-06-03 16:05:00|1710.03|1708.53|1709.85|1708.35|1710.81|1709.31|1709.84|1708.34|0
1591200600000|2020-06-03 16:10:00|1709.87|1708.37|1709.88|1708.38|1710.31|1708.81|1709.42|1707.92|0
1591200900000|2020-06-03 16:15:00|1709.86|1708.36|1708.95|1707.45|1710.31|1708.81|1708.48|1706.98|385
1591201200000|2020-06-03 16:20:00|1708.97|1707.47|1708.02|1706.52|1708.98|1707.48|1708.02|1706.52|0
1591201500000|2020-06-03 16:25:00|1708.04|1706.54|1709.4|1707.9|1709.42|1707.92|1707.62|1706.12|0
1591201800000|2020-06-03 16:30:00|1709.42|1707.92|1710.31|1708.81|1710.31|1708.81|1709.38|1707.88|0
1591202100000|2020-06-03 16:35:00|1710.32|1708.82|1709.85|1708.35|1710.72|1709.22|1709.85|1708.35|0
1591202400000|2020-06-03 16:40:00|1709.87|1708.37|1710.27|1708.77|1710.72|1709.22|1709.85|1708.35|0
1591202700000|2020-06-03 16:45:00|1710.29|1708.79|1708.89|1707.39|1710.71|1709.21|1708.88|1707.38|0
1591203000000|2020-06-03 16:50:00|1708.91|1707.41|1708.09|1706.59|1709.38|1707.88|1707.64|1706.14|0
1591203300000|2020-06-03 16:55:00|1708.07|1706.57|1706.76|1705.26|1708.11|1706.61|1706.35|1704.85|0
1591203600000|2020-06-03 17:00:00|1706.77|1705.27|1707.64|1706.14|1707.68|1706.18|1706.71|1705.21|0
1591203900000|2020-06-03 17:05:00|1707.65|1706.15|1708|1706.5|1708.09|1706.59|1707.53|1706.03|0
1591204200000|2020-06-03 17:10:00|1708.02|1706.52|1709.24|1707.74|1709.24|1707.74|1707.56|1706.06|0
1591204500000|2020-06-03 17:15:00|1709.21|1707.71|1709.64|1708.14|1710.01|1708.51|1709.16|1707.66|0
1591204800000|2020-06-03 17:20:00|1709.51|1708.01|1710.13|1708.63|1710.13|1708.63|1709.23|1707.73|0
1591205100000|2020-06-03 17:25:00|1710.11|1708.61|1710.04|1708.54|1710.55|1709.05|1710.04|1708.54|0
1591205400000|2020-06-03 17:30:00|1710.06|1708.56|1710.03|1708.53|1710.91|1709.41|1709.59|1708.09|0
1591205700000|2020-06-03 17:35:00|1710.01|1708.51|1709.58|1708.08|1710.03|1708.53|1709.53|1708.03|0
1591206000000|2020-06-03 17:40:00|1709.71|1708.21|1710.81|1709.31|1710.9|1709.4|1709.71|1708.21|0
1591206300000|2020-06-03 17:45:00|1710.79|1709.29|1709.41|1707.91|1710.81|1709.31|1709.41|1707.91|0
1591206600000|2020-06-03 17:50:00|1709.39|1707.89|1709.77|1708.27|1709.77|1708.27|1708.5|1707|0
1591206900000|2020-06-03 17:55:00|1709.76|1708.26|1710.16|1708.66|1710.17|1708.67|1709.3|1707.8|0
1591207200000|2020-06-03 18:00:00|1710.17|1708.67|1713.19|1711.69|1713.21|1711.71|1709.72|1708.22|0
1591207500000|2020-06-03 18:05:00|1713.21|1711.71|1712.67|1711.17|1713.21|1711.71|1712.66|1711.16|0
1591207800000|2020-06-03 18:10:00|1712.69|1711.19|1713.12|1711.62|1713.16|1711.66|1712.67|1711.17|0
1591208100000|2020-06-03 18:15:00|1713.14|1711.64|1714.81|1713.31|1714.81|1713.31|1713.14|1711.64|0
1591208400000|2020-06-03 18:20:00|1714.79|1713.29|1715.07|1713.57|1715.32|1713.82|1714.34|1712.84|0
1591208700000|2020-06-03 18:25:00|1715.06|1713.56|1715.41|1713.91|1715.92|1714.42|1715.03|1713.53|0
1591209000000|2020-06-03 18:30:00|1715.39|1713.89|1715.9|1714.4|1715.97|1714.47|1714.49|1712.99|0
1591209300000|2020-06-03 18:35:00|1715.91|1714.41|1716.8|1715.3|1717.26|1715.76|1715.9|1714.4|0
1591209600000|2020-06-03 18:40:00|1716.78|1715.28|1716.72|1715.22|1716.81|1715.31|1716.32|1714.82|0
1591209900000|2020-06-03 18:45:00|1716.71|1715.21|1716.3|1714.8|1717.23|1715.73|1716.29|1714.79|0
1591210200000|2020-06-03 18:50:00|1716.29|1714.79|1716.93|1715.43|1717.22|1715.72|1715.85|1714.35|0
1591210500000|2020-06-03 18:55:00|1716.91|1715.41|1715.99|1714.49|1716.96|1715.46|1715.99|1714.49|0
1591210800000|2020-06-03 19:00:00|1716.01|1714.51|1715.15|1713.65|1716.01|1714.51|1714.24|1712.74|0
1591211100000|2020-06-03 19:05:00|1715.13|1713.63|1716.02|1714.52|1716.48|1714.98|1714.72|1713.22|0
1591211400000|2020-06-03 19:10:00|1716.03|1714.53|1715.96|1714.46|1716.49|1714.99|1715.06|1713.56|0
1591211700000|2020-06-03 19:15:00|1715.97|1714.47|1715.98|1714.48|1715.99|1714.49|1715.44|1713.94|0
1591212000000|2020-06-03 19:20:00|1715.97|1714.47|1715.69|1714.19|1716.11|1714.61|1714.57|1713.07|0
1591212300000|2020-06-03 19:25:00|1715.67|1714.17|1716.56|1715.06|1717.02|1715.52|1715.67|1714.17|0
1591212600000|2020-06-03 19:30:00|1716.58|1715.08|1714.5|1713|1716.58|1715.08|1714.48|1712.98|0
1591212900000|2020-06-03 19:35:00|1714.52|1713.02|1715.87|1714.37|1716.3|1714.8|1714.45|1712.95|0
1591213200000|2020-06-03 19:40:00|1715.88|1714.38|1716.76|1715.26|1717.29|1715.79|1715.81|1714.31|0
1591213500000|2020-06-03 19:45:00|1716.75|1715.25|1716.88|1715.38|1717.3|1715.8|1715.37|1713.87|0
1591213800000|2020-06-03 19:50:00|1716.89|1715.39|1716.21|1714.71|1717.43|1715.93|1715.79|1714.29|0
1591214100000|2020-06-03 19:55:00|1716.23|1714.73|1713.47|1711.97|1716.23|1714.73|1712.02|1710.52|0
1591214400000|2020-06-03 20:00:00|1713|1711.5|1711.73|1710.23|1713.02|1711.52|1710.25|1708.75|0
1591214700000|2020-06-03 20:05:00|1711.75|1710.25|1713.39|1711.89|1713.7|1712.2|1711.6|1710.1|0
1591215000000|2020-06-03 20:10:00|1713.37|1711.87|1713.3|1711.8|1713.95|1712.45|1712.87|1711.37|0
1591215300000|2020-06-03 20:15:00|1713.23|1711.73|1713.39|1711.89|1713.46|1711.96|1713.23|1711.73|0
1591215600000|2020-06-03 20:20:00|1713.35|1711.85|1713.57|1712.07|1713.6|1712.1|1713.35|1711.85|0
1591215900000|2020-06-03 20:25:00|1713.6|1712.1|1713.45|1711.95|1713.6|1712.1|1713.31|1711.81|0
1591216200000|2020-06-03 20:30:00|1713.35|1711.85|1713.51|1712.01|1713.94|1712.44|1713.12|1711.62|0
1591216500000|2020-06-03 20:35:00|1713.53|1712.03|1713.07|1711.57|1713.64|1712.14|1712.77|1711.27|0
1591216800000|2020-06-03 20:40:00|1713.04|1711.54|1713.24|1711.74|1713.63|1712.13|1712.84|1711.34|0
1591217100000|2020-06-03 20:45:00|1713.26|1711.76|1712.87|1711.37|1713.5|1712|1712.84|1711.34|0
1591217400000|2020-06-03 20:50:00|1712.9|1711.4|1712.92|1711.42|1713.23|1711.73|1712.71|1711.21|0
1591217700000|2020-06-03 20:55:00|1712.94|1711.44|1713.1|1711.6|1713.31|1711.81|1712.78|1711.28|0
1591218000000|2020-06-03 21:00:00|1713.14|1711.64|1713.42|1711.92|1713.42|1711.92|1713.09|1711.59|0
1591218300000|2020-06-03 21:05:00|1713.43|1711.93|1713.33|1711.83|1713.43|1711.93|1713.28|1711.78|0
1591218600000|2020-06-03 21:10:00|1713.37|1711.87|1713.29|1711.79|1713.37|1711.87|1713.29|1711.79|0
1591218900000|2020-06-03 21:15:00|1713.33|1711.83|1713.37|1711.87|1713.47|1711.97|1713.29|1711.79|0
1591219200000|2020-06-03 21:20:00|1713.26|1711.76|1713.28|1711.78|1713.37|1711.87|1713.26|1711.76|0
1591219500000|2020-06-03 21:25:00|1713.32|1711.82|1713.32|1711.82|1713.35|1711.85|1713.32|1711.82|0
1591219800000|2020-06-03 21:30:00|1713.35|1711.85|1713.21|1711.71|1713.35|1711.85|1713.21|1711.71|0
1591220100000|2020-06-03 21:35:00|1713.24|1711.74|1713.24|1711.74|1713.28|1711.78|1713.24|1711.74|0
1591220400000|2020-06-03 21:40:00|1713.32|1711.82|1713.39|1711.89|1713.39|1711.89|1713.32|1711.82|0
1591220700000|2020-06-03 21:45:00|1713.28|1711.78|1713.32|1711.82|1713.32|1711.82|1713.28|1711.78|0
1591221000000|2020-06-03 21:50:00|1713.28|1711.78|1713.28|1711.78|1713.32|1711.82|1713.24|1711.74|0
1591221300000|2020-06-03 21:55:00|1713.24|1711.74|1713.18|1711.68|1713.28|1711.78|1713.18|1711.68|0
1591221600000|2020-06-03 22:00:00|1713.2|1711.7|1711.17|1709.67|1713.56|1712.06|1709.96|1708.46|0
1591221900000|2020-06-03 22:05:00|1711.2|1709.7|1709.87|1708.37|1711.47|1709.97|1708.83|1707.33|0
1591222200000|2020-06-03 22:10:00|1709.85|1708.35|1709.61|1708.11|1709.87|1708.37|1709.09|1707.59|0
1591222500000|2020-06-03 22:15:00|1709.67|1708.17|1709.61|1708.11|1710.26|1708.76|1709.44|1707.94|0
1591222800000|2020-06-03 22:20:00|1709.63|1708.13|1709.45|1707.95|1709.87|1708.37|1709.44|1707.94|0
1591223100000|2020-06-03 22:25:00|1709.47|1707.97|1709.62|1708.12|1709.75|1708.25|1709.1|1707.6|0
1591223400000|2020-06-03 22:30:00|1709.64|1708.14|1710.96|1709.46|1711.23|1709.73|1709.64|1708.14|0
1591223700000|2020-06-03 22:35:00|1710.99|1709.49|1711.08|1709.58|1711.66|1710.16|1710.99|1709.49|0
1591224000000|2020-06-03 22:40:00|1711.07|1709.57|1710.69|1709.19|1711.51|1710.01|1710.56|1709.06|0
1591224300000|2020-06-03 22:45:00|1710.67|1709.17|1710.95|1709.45|1711.22|1709.72|1710.39|1708.89|0
1591224600000|2020-06-03 22:50:00|1710.98|1709.48|1712.04|1710.54|1712.04|1710.54|1710.95|1709.45|0
1591224900000|2020-06-03 22:55:00|1712.02|1710.52|1711.78|1710.28|1712.04|1710.54|1711.51|1710.01|0
1591225200000|2020-06-03 23:00:00|1711.77|1710.27|1712.61|1711.11|1712.86|1711.36|1711.65|1710.15|0
1591225500000|2020-06-03 23:05:00|1712.63|1711.13|1713.27|1711.77|1713.27|1711.77|1712.48|1710.98|0
1591225800000|2020-06-03 23:10:00|1713.25|1711.75|1712.87|1711.37|1713.56|1712.06|1712.87|1711.37|0
1591226100000|2020-06-03 23:15:00|1712.85|1711.35|1712.87|1711.37|1713.13|1711.63|1712.61|1711.11|0
1591226400000|2020-06-03 23:20:00|1712.88|1711.38|1713.13|1711.63|1713.27|1711.77|1712.61|1711.11|0
1591226700000|2020-06-03 23:25:00|1713.16|1711.66|1714.22|1712.72|1714.65|1713.15|1713.16|1711.66|0
1591227000000|2020-06-03 23:30:00|1714.24|1712.74|1715.15|1713.65|1715.46|1713.96|1714.24|1712.74|0
1591227300000|2020-06-03 23:35:00|1715.17|1713.67|1718.08|1716.58|1718.21|1716.71|1715.17|1713.67|0
1591227600000|2020-06-03 23:40:00|1718.06|1716.56|1718.21|1716.71|1718.56|1717.06|1717.65|1716.15|0
1591227900000|2020-06-03 23:45:00|1718.19|1716.69|1717.88|1716.38|1718.34|1716.84|1717.36|1715.86|0
1591228200000|2020-06-03 23:50:00|1717.9|1716.4|1717.49|1715.99|1718.01|1716.51|1717.06|1715.56|0
1591228500000|2020-06-03 23:55:00|1717.5|1716|1716.79|1715.29|1717.62|1716.12|1716.79|1715.29|0
1591228800000|2020-06-04 00:00:00|1716.81|1715.31|1715.85|1714.35|1717.48|1715.98|1715.7|1714.2|0
1591229100000|2020-06-04 00:05:00|1715.96|1714.46|1715.83|1714.33|1716.52|1715.02|1715.57|1714.07|0
1591229400000|2020-06-04 00:10:00|1715.85|1714.35|1715.07|1713.57|1716.65|1715.15|1714.98|1713.48|0
1591229700000|2020-06-04 00:15:00|1715.11|1713.61|1710.56|1709.06|1715.65|1714.15|1710.56|1709.06|0
1591230000000|2020-06-04 00:20:00|1710.58|1709.08|1710.97|1709.47|1712.24|1710.74|1710.14|1708.64|0
1591230300000|2020-06-04 00:25:00|1710.96|1709.46|1711.41|1709.91|1711.41|1709.91|1710.05|1708.55|0
1591230600000|2020-06-04 00:30:00|1711.42|1709.92|1710.4|1708.9|1711.9|1710.4|1710.38|1708.88|0
1591230900000|2020-06-04 00:35:00|1710.39|1708.89|1709.13|1707.63|1711.34|1709.84|1708.73|1707.23|0
1591231200000|2020-06-04 00:40:00|1709.15|1707.65|1709.21|1707.71|1710.09|1708.59|1708.73|1707.23|0
1591231500000|2020-06-04 00:45:00|1709.2|1707.7|1707.47|1705.97|1709.2|1707.7|1707.45|1705.95|0
1591231800000|2020-06-04 00:50:00|1707.45|1705.95|1707.91|1706.41|1708.39|1706.89|1707.44|1705.94|0
1591232100000|2020-06-04 00:55:00|1707.92|1706.42|1708.67|1707.17|1708.89|1707.39|1707.92|1706.42|0
1591232400000|2020-06-04 01:00:00|1708.74|1707.24|1709.61|1708.11|1709.83|1708.33|1708.43|1706.93|0
1591232700000|2020-06-04 01:05:00|1709.54|1708.04|1708.99|1707.49|1709.83|1708.33|1708.47|1706.97|0
1591233000000|2020-06-04 01:10:00|1708.97|1707.47|1708.72|1707.22|1709.43|1707.93|1708.07|1706.57|0
1591233300000|2020-06-04 01:15:00|1708.79|1707.29|1708.49|1706.99|1709.16|1707.66|1707.95|1706.45|0
1591233600000|2020-06-04 01:20:00|1708.47|1706.97|1707.96|1706.46|1708.47|1706.97|1707.6|1706.1|0
1591233900000|2020-06-04 01:25:00|1707.83|1706.33|1708.45|1706.95|1708.49|1706.99|1707.55|1706.05|0
1591234200000|2020-06-04 01:30:00|1708.43|1706.93|1707.51|1706.01|1708.92|1707.42|1707.08|1705.58|0
1591234500000|2020-06-04 01:35:00|1707.49|1705.99|1706.28|1704.78|1707.58|1706.08|1706.28|1704.78|0
1591234800000|2020-06-04 01:40:00|1706.3|1704.8|1706.23|1704.73|1707.17|1705.67|1706.21|1704.71|0
1591235100000|2020-06-04 01:45:00|1706.24|1704.74|1705.73|1704.23|1706.25|1704.75|1705.39|1703.89|0
1591235400000|2020-06-04 01:50:00|1705.86|1704.36|1707.59|1706.09|1707.81|1706.31|1705.86|1704.36|0
1591235700000|2020-06-04 01:55:00|1707.6|1706.1|1705.39|1703.89|1707.6|1706.1|1705.36|1703.86|0
1591236000000|2020-06-04 02:00:00|1705.41|1703.91|1704.07|1702.57|1705.41|1703.91|1704.06|1702.56|0
1591236300000|2020-06-04 02:05:00|1704.09|1702.59|1702.87|1701.37|1704.53|1703.03|1702.48|1700.98|0
1591236600000|2020-06-04 02:10:00|1702.88|1701.38|1700.69|1699.19|1703.33|1701.83|1700.27|1698.77|0
1591236900000|2020-06-04 02:15:00|1700.62|1699.12|1701.83|1700.33|1701.85|1700.35|1699.29|1697.79|0
1591237200000|2020-06-04 02:20:00|1701.82|1700.32|1702.29|1700.79|1702.29|1700.79|1701.38|1699.88|0
1591237500000|2020-06-04 02:25:00|1702.27|1700.77|1701.95|1700.45|1702.69|1701.19|1701.52|1700.02|0
1591237800000|2020-06-04 02:30:00|1701.96|1700.46|1700.52|1699.02|1701.96|1700.46|1700.08|1698.58|0
1591238100000|2020-06-04 02:35:00|1700.54|1699.04|1699.2|1697.7|1700.99|1699.49|1698.4|1696.9|0
1591238400000|2020-06-04 02:40:00|1699.19|1697.69|1700|1698.5|1700.47|1698.97|1699.15|1697.65|0
1591238700000|2020-06-04 02:45:00|1699.99|1698.49|1699.11|1697.61|1700.46|1698.96|1699.1|1697.6|0
1591239000000|2020-06-04 02:50:00|1699.1|1697.6|1699.46|1697.96|1700.78|1699.28|1699.1|1697.6|0
1591239300000|2020-06-04 02:55:00|1699.66|1698.16|1700.4|1698.9|1701.05|1699.55|1699.66|1698.16|0
1591239600000|2020-06-04 03:00:00|1700.46|1698.96|1699.86|1698.36|1700.68|1699.18|1699.78|1698.28|0
1591239900000|2020-06-04 03:05:00|1699.87|1698.37|1700.32|1698.82|1700.34|1698.84|1699.86|1698.36|0
1591240200000|2020-06-04 03:10:00|1700.33|1698.83|1700.54|1699.04|1701.41|1699.91|1700.32|1698.82|0
1591240500000|2020-06-04 03:15:00|1700.52|1699.02|1701.12|1699.62|1701.4|1699.9|1700.5|1699|0
1591240800000|2020-06-04 03:20:00|1701.19|1699.69|1702.25|1700.75|1702.68|1701.18|1700.9|1699.4|0
1591241100000|2020-06-04 03:25:00|1702.26|1700.76|1702.25|1700.75|1702.68|1701.18|1702.23|1700.73|0
1591241400000|2020-06-04 03:30:00|1702.38|1700.88|1701.85|1700.35|1702.67|1701.17|1700.92|1699.42|0
1591241700000|2020-06-04 03:35:00|1701.86|1700.36|1702.3|1700.8|1702.3|1700.8|1701.39|1699.89|0
1591242000000|2020-06-04 03:40:00|1702.28|1700.78|1701.86|1700.36|1702.31|1700.81|1701.85|1700.35|0
1591242300000|2020-06-04 03:45:00|1701.93|1700.43|1702.28|1700.78|1702.3|1700.8|1701.83|1700.33|0
1591242600000|2020-06-04 03:50:00|1702.3|1700.8|1704.37|1702.87|1704.37|1702.87|1702.28|1700.78|0
1591242900000|2020-06-04 03:55:00|1704.35|1702.85|1704.73|1703.23|1704.79|1703.29|1704.33|1702.83|0
1591243200000|2020-06-04 04:00:00|1704.74|1703.24|1706.02|1704.52|1706.05|1704.55|1704.74|1703.24|0
1591243500000|2020-06-04 04:05:00|1706.01|1704.51|1706.43|1704.93|1706.92|1705.42|1706.01|1704.51|0
1591243800000|2020-06-04 04:10:00|1706.42|1704.92|1705.92|1704.42|1706.86|1705.36|1705.9|1704.4|0
1591244100000|2020-06-04 04:15:00|1705.9|1704.4|1705|1703.5|1705.92|1704.42|1705|1703.5|0
1591244400000|2020-06-04 04:20:00|1705.01|1703.51|1706.3|1704.8|1706.77|1705.27|1705|1703.5|0
1591244700000|2020-06-04 04:25:00|1706.28|1704.78|1706.26|1704.76|1707.13|1705.63|1705.4|1703.9|0
1591245000000|2020-06-04 04:30:00|1706.27|1704.77|1706.82|1705.32|1706.84|1705.34|1705.93|1704.43|0
1591245300000|2020-06-04 04:35:00|1706.83|1705.33|1706.35|1704.85|1706.84|1705.34|1706.35|1704.85|0
1591245600000|2020-06-04 04:40:00|1706.36|1704.86|1706.75|1705.25|1707.17|1705.67|1706.35|1704.85|0
1591245900000|2020-06-04 04:45:00|1706.76|1705.26|1706.77|1705.27|1707.63|1706.13|1706.73|1705.23|0
1591246200000|2020-06-04 04:50:00|1706.76|1705.26|1706.36|1704.86|1707.17|1705.67|1706.3|1704.8|0
1591246500000|2020-06-04 04:55:00|1706.38|1704.88|1707.67|1706.17|1707.67|1706.17|1705.91|1704.41|0
1591246800000|2020-06-04 05:00:00|1707.69|1706.19|1708.59|1707.09|1708.59|1707.09|1707.69|1706.19|0
1591247100000|2020-06-04 05:05:00|1708.61|1707.11|1708.58|1707.08|1708.62|1707.12|1708.15|1706.65|0
1591247400000|2020-06-04 05:10:00|1708.57|1707.07|1709.02|1707.52|1709.02|1707.52|1708.56|1707.06|0
1591247700000|2020-06-04 05:15:00|1709.04|1707.54|1708.57|1707.07|1709.48|1707.98|1708.57|1707.07|0
1591248000000|2020-06-04 05:20:00|1708.55|1707.05|1708.55|1707.05|1709|1707.5|1708.53|1707.03|0
1591248300000|2020-06-04 05:25:00|1708.56|1707.06|1709.46|1707.96|1709.46|1707.96|1708.55|1707.05|0
1591248600000|2020-06-04 05:30:00|1709.44|1707.94|1707.25|1705.75|1709.46|1707.96|1707.02|1705.52|0
1591248900000|2020-06-04 05:35:00|1707.26|1705.76|1706.4|1704.9|1707.29|1705.79|1706.4|1704.9|0
1591249200000|2020-06-04 05:40:00|1706.53|1705.03|1707.65|1706.15|1707.73|1706.23|1706.44|1704.94|0
1591249500000|2020-06-04 05:45:00|1707.66|1706.16|1706.36|1704.86|1708.45|1706.95|1706.34|1704.84|0
1591249800000|2020-06-04 05:50:00|1706.34|1704.84|1706.36|1704.86|1707.26|1705.76|1706.34|1704.84|0
1591250100000|2020-06-04 05:55:00|1706.34|1704.84|1705.87|1704.37|1706.38|1704.88|1704.63|1703.13|0
1591250400000|2020-06-04 06:00:00|1706.13|1704.63|1707.27|1705.77|1708.09|1706.59|1705.37|1703.87|0
1591250700000|2020-06-04 06:05:00|1707.26|1705.76|1706.81|1705.31|1707.27|1705.77|1706.36|1704.86|0
1591251000000|2020-06-04 06:10:00|1706.79|1705.29|1705.75|1704.25|1706.79|1705.29|1705.44|1703.94|0
1591251300000|2020-06-04 06:15:00|1705.73|1704.23|1705.63|1704.13|1706.07|1704.57|1705.2|1703.7|0
1591251600000|2020-06-04 06:20:00|1705.65|1704.15|1704.79|1703.29|1706.1|1704.6|1704.39|1702.89|0
1591251900000|2020-06-04 06:25:00|1704.81|1703.31|1705.16|1703.66|1705.24|1703.74|1704.32|1702.82|0
1591252200000|2020-06-04 06:30:00|1705.14|1703.64|1703.65|1702.25|1705.28|1703.88|1703.4|1702|130
1591252500000|2020-06-04 06:35:00|1703.9|1702.5|1702.03|1700.63|1703.9|1702.5|1701.9|1700.5|42
1591252800000|2020-06-04 06:40:00|1701.9|1700.5|1700.9|1699.5|1702.03|1700.63|1700.78|1699.38|71
1591253100000|2020-06-04 06:45:00|1700.78|1699.38|1700.28|1698.88|1701.28|1699.88|1700.28|1698.88|76
1591253400000|2020-06-04 06:50:00|1700.4|1699|1699.53|1698.13|1700.4|1699|1699.03|1697.63|25
1591253700000|2020-06-04 06:55:00|1699.59|1698.09|1699.17|1697.67|1700.43|1698.93|1698.97|1697.47|0
1591254000000|2020-06-04 07:00:00|1699.23|1697.73|1700.83|1700.33|1704.45|1703.95|1698.97|1697.47|3477
1591254300000|2020-06-04 07:05:00|1701.08|1700.58|1700.95|1700.45|1703.2|1702.7|1699.83|1699.33|1783
1591254600000|2020-06-04 07:10:00|1701.08|1700.58|1703.7|1703.2|1705.7|1705.2|1701.08|1700.58|1761
1591254900000|2020-06-04 07:15:00|1703.83|1703.33|1701.83|1701.33|1704.83|1704.33|1701.83|1701.33|1321
1591255200000|2020-06-04 07:20:00|1701.95|1701.45|1702.33|1701.83|1702.7|1702.2|1700.33|1699.83|1720
1591255500000|2020-06-04 07:25:00|1702.45|1701.95|1701.45|1700.95|1705.08|1704.58|1701.08|1700.58|2010
1591255800000|2020-06-04 07:30:00|1701.58|1701.08|1703.08|1702.58|1703.33|1702.83|1699.83|1699.33|3574
1591256100000|2020-06-04 07:35:00|1702.95|1702.45|1700.83|1700.33|1703.33|1702.83|1700.58|1700.08|1502
1591256400000|2020-06-04 07:40:00|1700.6|1700.1|1697.1|1696.6|1700.85|1700.35|1696.85|1696.35|1969
1591256700000|2020-06-04 07:45:00|1696.97|1696.47|1697.85|1697.35|1698.6|1698.1|1696.35|1695.85|1964
1591257000000|2020-06-04 07:50:00|1697.97|1697.47|1700.22|1699.72|1700.35|1699.85|1697.97|1697.47|1026
1591257300000|2020-06-04 07:55:00|1700.35|1699.85|1701.6|1701.1|1702.1|1701.6|1699.6|1699.1|764
1591257600000|2020-06-04 08:00:00|1701.85|1701.35|1701.22|1700.72|1701.85|1701.35|1700.6|1700.1|1501
1591257900000|2020-06-04 08:05:00|1701.1|1700.6|1701.6|1701.1|1703.35|1702.85|1700.6|1700.1|1078
1591258200000|2020-06-04 08:10:00|1701.72|1701.22|1701.22|1700.72|1703.72|1703.22|1700.97|1700.47|792
1591258500000|2020-06-04 08:15:00|1701.35|1700.85|1702.35|1701.85|1702.6|1702.1|1700.6|1700.1|433
1591258800000|2020-06-04 08:20:00|1702.47|1701.97|1702.47|1701.97|1703.35|1702.85|1701.85|1701.35|375
1591259100000|2020-06-04 08:25:00|1702.35|1701.85|1700.85|1700.35|1704.1|1703.6|1699.97|1699.47|725
1591259400000|2020-06-04 08:30:00|1700.72|1700.22|1701.35|1700.85|1703.1|1702.6|1700.35|1699.85|515
1591259700000|2020-06-04 08:35:00|1701.47|1700.97|1700.35|1699.85|1702.35|1701.85|1699.6|1699.1|336
1591260000000|2020-06-04 08:40:00|1700.6|1700.1|1701.1|1700.6|1701.6|1701.1|1700.1|1699.6|488
1591260300000|2020-06-04 08:45:00|1700.85|1700.35|1700.85|1700.35|1701.35|1700.85|1699.6|1699.1|401
1591260600000|2020-06-04 08:50:00|1700.6|1700.1|1700.6|1700.1|1701.1|1700.6|1699.85|1699.35|386
1591260900000|2020-06-04 08:55:00|1700.47|1699.97|1700.6|1700.1|1701.1|1700.6|1700.35|1699.85|236
1591261200000|2020-06-04 09:00:00|1700.72|1700.22|1699.85|1699.35|1700.85|1700.35|1699.35|1698.85|555
1591261500000|2020-06-04 09:05:00|1699.97|1699.47|1700.6|1700.1|1701.47|1700.97|1699.6|1699.1|581
1591261800000|2020-06-04 09:10:00|1700.35|1699.85|1699.35|1698.85|1700.85|1700.35|1698.85|1698.35|427
1591262100000|2020-06-04 09:15:00|1699.22|1698.72|1698.97|1698.47|1699.6|1699.1|1698.6|1698.1|333
1591262400000|2020-06-04 09:20:00|1699.1|1698.6|1696.85|1696.35|1699.22|1698.72|1696.1|1695.6|945
1591262700000|2020-06-04 09:25:00|1696.72|1696.22|1695.35|1694.85|1697.1|1696.6|1695.35|1694.85|454
1591263000000|2020-06-04 09:30:00|1695.22|1694.72|1695.6|1695.1|1696.1|1695.6|1695.1|1694.6|620
1591263300000|2020-06-04 09:35:00|1695.47|1694.97|1696.35|1695.85|1696.35|1695.85|1694.85|1694.35|702
1591263600000|2020-06-04 09:40:00|1696.47|1695.97|1694.22|1693.72|1696.6|1696.1|1694.1|1693.6|730
1591263900000|2020-06-04 09:45:00|1694.35|1693.85|1693.1|1692.6|1694.47|1693.97|1692.22|1691.72|793
1591264200000|2020-06-04 09:50:00|1693.22|1692.72|1693.1|1692.6|1694.6|1694.1|1692.6|1692.1|860
1591264500000|2020-06-04 09:55:00|1693.35|1692.85|1693.97|1693.47|1694.47|1693.97|1693.35|1692.85|830
1591264800000|2020-06-04 10:00:00|1694.1|1693.6|1693.85|1693.35|1694.35|1693.85|1692.85|1692.35|534
1591265100000|2020-06-04 10:05:00|1693.97|1693.47|1693.1|1692.6|1694.1|1693.6|1692.97|1692.47|320
1591265400000|2020-06-04 10:10:00|1692.85|1692.35|1693.1|1692.6|1694.1|1693.6|1692.85|1692.35|376
1591265700000|2020-06-04 10:15:00|1693.22|1692.72|1695.1|1694.6|1695.1|1694.6|1693.22|1692.72|684
1591266000000|2020-06-04 10:20:00|1695.22|1694.72|1695.35|1694.85|1696.22|1695.72|1695.1|1694.6|592
1591266300000|2020-06-04 10:25:00|1695.22|1694.72|1696.1|1695.6|1696.1|1695.6|1694.97|1694.47|258
1591266600000|2020-06-04 10:30:00|1695.97|1695.47|1695.6|1695.1|1697.22|1696.72|1695.22|1694.72|537
1591266900000|2020-06-04 10:35:00|1695.72|1695.22|1695.6|1695.1|1695.97|1695.47|1695.1|1694.6|233
1591267200000|2020-06-04 10:40:00|1695.72|1695.22|1694.35|1693.85|1695.85|1695.35|1694.35|1693.85|338
1591267500000|2020-06-04 10:45:00|1694.47|1693.97|1693.97|1693.47|1694.6|1694.1|1693.47|1692.97|330
1591267800000|2020-06-04 10:50:00|1694.1|1693.6|1695.6|1695.1|1695.85|1695.35|1693.6|1693.1|358
1591268100000|2020-06-04 10:55:00|1694.97|1694.47|1694.1|1693.6|1695.1|1694.6|1693.6|1693.1|1166
1591268400000|2020-06-04 11:00:00|1694.22|1693.72|1695.85|1695.35|1696.1|1695.6|1694.22|1693.72|703
1591268700000|2020-06-04 11:05:00|1695.6|1695.1|1697.35|1696.85|1697.35|1696.85|1695.6|1695.1|438
1591269000000|2020-06-04 11:10:00|1697.47|1696.97|1697.1|1696.6|1697.85|1697.35|1696.85|1696.35|300
1591269300000|2020-06-04 11:15:00|1696.97|1696.47|1696.35|1695.85|1696.97|1696.47|1695.6|1695.1|364
1591269600000|2020-06-04 11:20:00|1696.22|1695.72|1695.6|1695.1|1696.35|1695.85|1694.6|1694.1|462
1591269900000|2020-06-04 11:25:00|1695.72|1695.22|1696.6|1696.1|1696.6|1696.1|1695.1|1694.6|290
1591270200000|2020-06-04 11:30:00|1696.47|1695.97|1696.6|1696.1|1697.6|1697.1|1696.1|1695.6|278
1591270500000|2020-06-04 11:35:00|1696.72|1696.22|1696.6|1696.1|1697.97|1697.47|1696.47|1695.97|443
1591270800000|2020-06-04 11:40:00|1696.73|1696.23|1695.98|1695.48|1697.23|1696.73|1695.35|1694.85|308
1591271100000|2020-06-04 11:45:00|1695.85|1695.35|1701.98|1701.48|1703.98|1703.48|1695.73|1695.23|3971
1591271400000|2020-06-04 11:50:00|1702.1|1701.6|1706.73|1706.23|1707.23|1706.73|1701.48|1700.98|2386
1591271700000|2020-06-04 11:55:00|1706.85|1706.35|1704.73|1704.23|1708.85|1708.35|1704.48|1703.98|1993
1591272000000|2020-06-04 12:00:00|1704.85|1704.35|1703.23|1702.73|1705.48|1704.98|1702.6|1702.1|860
1591272300000|2020-06-04 12:05:00|1703.35|1702.85|1704.23|1703.73|1704.73|1704.23|1703.35|1702.85|799
1591272600000|2020-06-04 12:10:00|1704.1|1703.6|1700.73|1700.23|1704.1|1703.6|1699.98|1699.48|1350
1591272900000|2020-06-04 12:15:00|1700.6|1700.1|1700.48|1699.98|1701.23|1700.73|1699.48|1698.98|733
1591273200000|2020-06-04 12:20:00|1700.6|1700.1|1701.73|1701.23|1701.98|1701.48|1699.48|1698.98|546
1591273500000|2020-06-04 12:25:00|1701.85|1701.35|1700.35|1699.85|1701.98|1701.48|1699.98|1699.48|444
1591273800000|2020-06-04 12:30:00|1700.23|1699.73|1696.48|1695.98|1701.73|1701.23|1696.23|1695.73|1574
1591274100000|2020-06-04 12:35:00|1696.6|1696.1|1695.98|1695.48|1699.23|1698.73|1695.6|1695.1|2659
1591274400000|2020-06-04 12:40:00|1696.1|1695.6|1690.98|1690.48|1696.98|1696.48|1689.73|1689.23|3249
1591274700000|2020-06-04 12:45:00|1690.85|1690.35|1692.85|1692.35|1694.48|1693.98|1690.48|1689.98|2080
1591275000000|2020-06-04 12:50:00|1692.73|1692.23|1695.23|1694.73|1695.48|1694.98|1692.73|1692.23|1577
1591275300000|2020-06-04 12:55:00|1695.35|1694.85|1695.48|1694.98|1695.98|1695.48|1694.1|1693.6|779
1591275600000|2020-06-04 13:00:00|1695.35|1694.85|1697.23|1696.73|1697.35|1696.85|1694.73|1694.23|1170
1591275900000|2020-06-04 13:05:00|1697.1|1696.6|1698.35|1697.85|1699.23|1698.73|1696.98|1696.48|1170
1591276200000|2020-06-04 13:10:00|1698.48|1697.98|1698.85|1698.35|1698.98|1698.48|1697.23|1696.73|706
1591276500000|2020-06-04 13:15:00|1698.73|1698.23|1699.23|1698.73|1700.6|1700.1|1698.73|1698.23|1470
1591276800000|2020-06-04 13:20:00|1699.48|1698.98|1700.85|1700.35|1701.73|1701.23|1699.23|1698.73|1351
1591277100000|2020-06-04 13:25:00|1700.98|1700.48|1700.48|1699.98|1702.1|1701.6|1699.73|1699.23|1055
1591277400000|2020-06-04 13:30:00|1700.6|1700.1|1698.48|1697.98|1702.1|1701.6|1698.23|1697.73|1343
1591277700000|2020-06-04 13:35:00|1698.35|1697.85|1698.98|1698.48|1700.6|1700.1|1697.73|1697.23|1233
1591278000000|2020-06-04 13:40:00|1699.1|1698.6|1699.73|1699.23|1700.73|1700.23|1698.35|1697.85|1264
1591278300000|2020-06-04 13:45:00|1699.85|1699.35|1703.48|1702.98|1703.48|1702.98|1698.23|1697.73|1445
1591278600000|2020-06-04 13:50:00|1703.35|1702.85|1706.48|1705.98|1706.98|1706.48|1702.23|1701.73|1624
1591278900000|2020-06-04 13:55:00|1706.35|1705.85|1708.6|1708.1|1709.48|1708.98|1706.23|1705.73|2769
1591279200000|2020-06-04 14:00:00|1708.73|1708.23|1707.48|1706.98|1708.73|1708.23|1706.48|1705.98|1650
1591279500000|2020-06-04 14:05:00|1707.35|1706.85|1706.73|1706.23|1707.73|1707.23|1704.98|1704.48|862
1591279800000|2020-06-04 14:10:00|1706.85|1706.35|1705.33|1704.83|1706.85|1706.35|1704.08|1703.58|883
1591280100000|2020-06-04 14:15:00|1705.58|1705.08|1706.58|1706.08|1707.08|1706.58|1705.33|1704.83|797
1591280400000|2020-06-04 14:20:00|1706.7|1706.2|1701.58|1701.08|1707.2|1706.7|1701.58|1701.08|1538
1591280700000|2020-06-04 14:25:00|1701.45|1700.95|1703.33|1702.83|1703.45|1702.95|1701.08|1700.58|1168
1591281000000|2020-06-04 14:30:00|1703.45|1702.95|1704.08|1703.58|1704.58|1704.08|1702.83|1702.33|1035
1591281300000|2020-06-04 14:35:00|1703.83|1703.33|1703.83|1703.33|1704.83|1704.33|1703.33|1702.83|955
1591281600000|2020-06-04 14:40:00|1703.58|1703.08|1702.33|1701.83|1703.58|1703.08|1701.08|1700.58|963
1591281900000|2020-06-04 14:45:00|1702.2|1701.7|1704.08|1703.58|1704.58|1704.08|1700.58|1700.08|1045
1591282200000|2020-06-04 14:50:00|1704.2|1703.7|1702.58|1702.08|1704.2|1703.7|1701.08|1700.58|1156
1591282500000|2020-06-04 14:55:00|1702.45|1701.95|1701.2|1700.7|1702.83|1702.33|1700.83|1700.33|967
1591282800000|2020-06-04 15:00:00|1701.08|1700.58|1702.08|1701.58|1702.58|1702.08|1699.83|1699.33|838
1591283100000|2020-06-04 15:05:00|1701.95|1701.45|1700.58|1700.08|1702.58|1702.08|1700.08|1699.58|847
1591283400000|2020-06-04 15:10:00|1700.7|1700.2|1701.08|1700.58|1701.33|1700.83|1699.33|1698.83|1327
1591283700000|2020-06-04 15:15:00|1701.2|1700.7|1700.83|1700.33|1701.58|1701.08|1699.08|1698.58|2051
1591284000000|2020-06-04 15:20:00|1700.95|1700.45|1700.67|1699.17|1702.2|1701.7|1699.83|1699.15|2486
1591284300000|2020-06-04 15:25:00|1700.69|1699.19|1702.41|1700.91|1703.16|1701.66|1699.61|1698.11|5672
1591284600000|2020-06-04 15:30:00|1702.4|1700.9|1699.4|1698|1702.45|1700.95|1698.15|1696.75|528
1591284900000|2020-06-04 15:35:00|1699.65|1698.25|1699.28|1697.88|1700.03|1698.63|1699.15|1697.75|81
1591285200000|2020-06-04 15:40:00|1699.78|1698.38|1698.9|1697.5|1700.28|1698.88|1698.9|1697.5|22
1591285500000|2020-06-04 15:45:00|1699.03|1697.63|1697.9|1696.5|1700.03|1698.63|1697.65|1696.25|42
1591285800000|2020-06-04 15:50:00|1697.78|1696.38|1697.78|1696.38|1697.9|1696.5|1697.53|1696.13|28
1591286100000|2020-06-04 15:55:00|1697.9|1696.5|1697.95|1696.45|1698.28|1696.88|1697.65|1696.25|105
1591286400000|2020-06-04 16:00:00|1697.93|1696.43|1696.62|1695.12|1697.98|1696.48|1696.62|1695.12|0
1591286700000|2020-06-04 16:05:00|1696.64|1695.14|1697.54|1696.04|1698.04|1696.54|1696.24|1694.74|0
1591287000000|2020-06-04 16:10:00|1697.53|1696.03|1696.77|1695.27|1697.73|1696.23|1696.77|1695.27|0
1591287300000|2020-06-04 16:15:00|1696.79|1695.29|1697.73|1696.23|1697.78|1696.28|1695.87|1694.37|0
1591287600000|2020-06-04 16:20:00|1697.71|1696.21|1698.26|1696.76|1698.68|1697.18|1697.24|1695.74|0
1591287900000|2020-06-04 16:25:00|1698.25|1696.75|1696.43|1694.93|1698.25|1696.75|1696.39|1694.89|0
1591288200000|2020-06-04 16:30:00|1696.42|1694.92|1694|1692.5|1696.42|1694.92|1693.51|1692.01|0
1591288500000|2020-06-04 16:35:00|1693.98|1692.48|1694.5|1693|1695.39|1693.89|1693.98|1692.48|0
1591288800000|2020-06-04 16:40:00|1694.49|1692.99|1694.02|1692.52|1695.37|1693.87|1694.02|1692.52|0
1591289100000|2020-06-04 16:45:00|1694|1692.5|1693.94|1692.44|1694.9|1693.4|1693.52|1692.02|0
1591289400000|2020-06-04 16:50:00|1693.93|1692.43|1694.04|1692.54|1694.47|1692.97|1693.55|1692.05|0
1591289700000|2020-06-04 16:55:00|1694.17|1692.67|1693.1|1691.6|1694.47|1692.97|1693.1|1691.6|0
1591290000000|2020-06-04 17:00:00|1693.12|1691.62|1693.14|1691.64|1694|1692.5|1693.08|1691.58|0
1591290300000|2020-06-04 17:05:00|1693.15|1691.65|1695.02|1693.52|1695.43|1693.93|1693.1|1691.6|0
1591290600000|2020-06-04 17:10:00|1695.03|1693.53|1694.58|1693.08|1695.45|1693.95|1694.54|1693.04|0
1591290900000|2020-06-04 17:15:00|1694.59|1693.09|1694.53|1693.03|1695.06|1693.56|1694.51|1693.01|0
1591291200000|2020-06-04 17:20:00|1694.55|1693.05|1694.01|1692.51|1694.95|1693.45|1693.99|1692.49|0
1591291500000|2020-06-04 17:25:00|1694.03|1692.53|1694.37|1692.87|1694.87|1693.37|1693.99|1692.49|0
1591291800000|2020-06-04 17:30:00|1694.39|1692.89|1695.4|1693.9|1695.42|1693.92|1694.39|1692.89|0
1591292100000|2020-06-04 17:35:00|1695.42|1693.92|1696.92|1695.42|1696.92|1695.42|1695.37|1693.87|0
1591292400000|2020-06-04 17:40:00|1696.9|1695.4|1699.22|1697.72|1699.22|1697.72|1696.45|1694.95|0
1591292700000|2020-06-04 17:45:00|1699.24|1697.74|1699.19|1697.69|1699.66|1698.16|1698.7|1697.2|0
1591293000000|2020-06-04 17:50:00|1699.18|1697.68|1699.19|1697.69|1699.62|1698.12|1699.14|1697.64|0
1591293300000|2020-06-04 17:55:00|1699.21|1697.71|1699.23|1697.73|1699.75|1698.25|1699.14|1697.64|0
1591293600000|2020-06-04 18:00:00|1699.21|1697.71|1699.65|1698.15|1700.15|1698.65|1699.21|1697.71|0
1591293900000|2020-06-04 18:05:00|1699.66|1698.16|1698.73|1697.23|1699.7|1698.2|1698.25|1696.75|0
1591294200000|2020-06-04 18:10:00|1698.75|1697.25|1699.67|1698.17|1699.7|1698.2|1698.25|1696.75|0
1591294500000|2020-06-04 18:15:00|1699.69|1698.19|1699.22|1697.72|1699.7|1698.2|1698.75|1697.25|0
1591294800000|2020-06-04 18:20:00|1699.2|1697.7|1699.18|1697.68|1699.25|1697.75|1698.75|1697.25|0
1591295100000|2020-06-04 18:25:00|1699.2|1697.7|1699.63|1698.13|1699.66|1698.16|1698.72|1697.22|0
1591295400000|2020-06-04 18:30:00|1699.64|1698.14|1697.9|1696.4|1700.09|1698.59|1697.07|1695.57|0
1591295700000|2020-06-04 18:35:00|1697.92|1696.42|1698.32|1696.82|1698.76|1697.26|1697.48|1695.98|0
1591296000000|2020-06-04 18:40:00|1698.39|1696.89|1698.62|1697.12|1698.76|1697.26|1697.75|1696.25|0
1591296300000|2020-06-04 18:45:00|1698.61|1697.11|1699.19|1697.69|1699.19|1697.69|1697.7|1696.2|0
1591296600000|2020-06-04 18:50:00|1699.18|1697.68|1699.14|1697.64|1699.61|1698.11|1698.66|1697.16|0
1591296900000|2020-06-04 18:55:00|1699.16|1697.66|1695.32|1693.82|1699.59|1698.09|1695.32|1693.82|0
1591297200000|2020-06-04 19:00:00|1695.3|1693.8|1695.85|1694.35|1696.78|1695.28|1695.3|1693.8|0
1591297500000|2020-06-04 19:05:00|1695.83|1694.33|1693.82|1692.32|1695.85|1694.35|1693.27|1691.77|0
1591297800000|2020-06-04 19:10:00|1693.84|1692.34|1692.07|1690.57|1694.32|1692.82|1692.06|1690.56|0
1591298100000|2020-06-04 19:15:00|1692.06|1690.56|1692.73|1691.23|1693.2|1691.7|1690.58|1689.08|0
1591298400000|2020-06-04 19:20:00|1692.75|1691.25|1693.18|1691.68|1693.72|1692.22|1692.23|1690.73|0
1591298700000|2020-06-04 19:25:00|1693.2|1691.7|1694.17|1692.67|1694.17|1692.67|1693.18|1691.68|0
1591299000000|2020-06-04 19:30:00|1694.15|1692.65|1695.27|1693.77|1695.79|1694.29|1693.72|1692.22|0
1591299300000|2020-06-04 19:35:00|1695.29|1693.79|1694.58|1693.08|1695.69|1694.19|1694.26|1692.76|0
1591299600000|2020-06-04 19:40:00|1694.56|1693.06|1694.94|1693.44|1695.47|1693.97|1694.08|1692.58|0
1591299900000|2020-06-04 19:45:00|1694.93|1693.43|1696.35|1694.85|1696.4|1694.9|1694.43|1692.93|0
1591300200000|2020-06-04 19:50:00|1696.38|1694.88|1695.32|1693.82|1696.83|1695.33|1693.68|1692.18|0
1591300500000|2020-06-04 19:55:00|1695.34|1693.84|1697.43|1695.93|1698.8|1697.3|1694.99|1693.49|0
1591300800000|2020-06-04 20:00:00|1697.9|1696.4|1697.51|1696.01|1698.59|1697.09|1697.08|1695.58|0
1591301100000|2020-06-04 20:05:00|1697.53|1696.03|1697.92|1696.42|1698.59|1697.09|1697.51|1696.01|0
1591301400000|2020-06-04 20:10:00|1698.03|1696.53|1698.28|1696.78|1698.72|1697.22|1697.51|1696.01|0
1591301700000|2020-06-04 20:15:00|1698.32|1696.82|1698.23|1696.73|1698.48|1696.98|1698.19|1696.69|0
1591302000000|2020-06-04 20:20:00|1698.26|1696.76|1698.59|1697.09|1698.59|1697.09|1698.26|1696.76|0
1591302300000|2020-06-04 20:25:00|1698.52|1697.02|1698.62|1697.12|1698.77|1697.27|1698.52|1697.02|0
1591302600000|2020-06-04 20:30:00|1698.65|1697.15|1699.21|1697.71|1699.48|1697.98|1698.29|1696.79|0
1591302900000|2020-06-04 20:35:00|1699.24|1697.74|1700.48|1698.98|1700.6|1699.1|1699.21|1697.71|0
1591303200000|2020-06-04 20:40:00|1700.5|1699|1700.75|1699.25|1701.57|1700.07|1700.49|1698.99|0
1591303500000|2020-06-04 20:45:00|1700.77|1699.27|1700.87|1699.37|1701.57|1700.07|1700.74|1699.24|0
1591303800000|2020-06-04 20:50:00|1700.89|1699.39|1700.23|1698.73|1701.3|1699.8|1700.23|1698.73|0
1591304100000|2020-06-04 20:55:00|1700.2|1698.7|1700.17|1698.67|1700.88|1699.38|1699.96|1698.46|0
1591304400000|2020-06-04 21:00:00|1700.2|1698.7|1699.98|1698.48|1700.38|1698.88|1699.98|1698.48|0
1591304700000|2020-06-04 21:05:00|1700.02|1698.52|1700.23|1698.73|1700.23|1698.73|1700.02|1698.52|0
1591305000000|2020-06-04 21:10:00|1700.22|1698.72|1700.28|1698.78|1700.28|1698.78|1700.01|1698.51|0
1591305300000|2020-06-04 21:15:00|1700.17|1698.67|1700.16|1698.66|1700.21|1698.71|1700.08|1698.58|0
1591305600000|2020-06-04 21:20:00|1700.12|1698.62|1700.19|1698.69|1700.26|1698.76|1699.94|1698.44|0
1591305900000|2020-06-04 21:25:00|1700.16|1698.66|1699.98|1698.48|1700.23|1698.73|1699.83|1698.33|0
1591306200000|2020-06-04 21:30:00|1699.8|1698.3|1699.65|1698.15|1699.9|1698.4|1699.58|1698.08|0
1591306500000|2020-06-04 21:35:00|1699.54|1698.04|1699.58|1698.08|1699.58|1698.08|1699.44|1697.94|0
1591306800000|2020-06-04 21:40:00|1699.51|1698.01|1699.54|1698.04|1699.58|1698.08|1699.51|1698.01|0
1591307100000|2020-06-04 21:45:00|1699.51|1698.01|1699.51|1698.01|1699.58|1698.08|1699.51|1698.01|0
1591307400000|2020-06-04 21:50:00|1699.47|1697.97|1699.69|1698.19|1699.76|1698.26|1699.47|1697.97|0
1591307700000|2020-06-04 21:55:00|1699.65|1698.15|1699.59|1698.09|1699.69|1698.19|1699.51|1698.01|0
1591308000000|2020-06-04 22:00:00|1699.55|1698.05|1700.36|1698.86|1700.55|1699.05|1699.55|1698.05|0
1591308300000|2020-06-04 22:05:00|1700.25|1698.75|1699.6|1698.1|1700.38|1698.88|1699.43|1697.93|0
1591308600000|2020-06-04 22:10:00|1699.62|1698.12|1699.43|1697.93|1699.86|1698.36|1699.17|1697.67|0
1591308900000|2020-06-04 22:15:00|1699.45|1697.95|1699.3|1697.8|1699.6|1698.1|1699.17|1697.67|0
1591309200000|2020-06-04 22:20:00|1699.32|1697.82|1700.25|1698.75|1700.25|1698.75|1699.04|1697.54|0
1591309500000|2020-06-04 22:25:00|1700.16|1698.66|1700.94|1699.44|1701.33|1699.83|1699.65|1698.15|0
1591309800000|2020-06-04 22:30:00|1700.92|1699.42|1701.63|1700.13|1702.24|1700.74|1700.68|1699.18|0
1591310100000|2020-06-04 22:35:00|1701.65|1700.15|1701.33|1699.83|1701.76|1700.26|1701.15|1699.65|0
1591310400000|2020-06-04 22:40:00|1701.31|1699.81|1701.2|1699.7|1701.63|1700.13|1701.07|1699.57|0
1591310700000|2020-06-04 22:45:00|1701.23|1699.73|1700.81|1699.31|1701.33|1699.83|1700.68|1699.18|0
1591311000000|2020-06-04 22:50:00|1700.79|1699.29|1700.01|1698.51|1700.79|1699.29|1699.32|1697.82|0
1591311300000|2020-06-04 22:55:00|1700.03|1698.53|1700.22|1698.72|1700.4|1698.9|1699.88|1698.38|0
1591311600000|2020-06-04 23:00:00|1700.24|1698.74|1699.88|1698.38|1700.83|1699.33|1699.88|1698.38|0
1591311900000|2020-06-04 23:05:00|1699.86|1698.36|1699.45|1697.95|1700.01|1698.51|1698.93|1697.43|0
1591312200000|2020-06-04 23:10:00|1699.47|1697.97|1699.62|1698.12|1699.62|1698.12|1699.06|1697.56|0
1591312500000|2020-06-04 23:15:00|1699.64|1698.14|1700.26|1698.76|1700.56|1699.06|1699.62|1698.12|0
1591312800000|2020-06-04 23:20:00|1700.28|1698.78|1700.39|1698.89|1700.82|1699.32|1700.26|1698.76|0
1591313100000|2020-06-04 23:25:00|1700.38|1698.88|1701.07|1699.57|1701.33|1699.83|1700.26|1698.76|0
1591313400000|2020-06-04 23:30:00|1701.05|1699.55|1700.41|1698.91|1701.07|1699.57|1700.41|1698.91|0
1591313700000|2020-06-04 23:35:00|1700.44|1698.94|1699.76|1698.26|1700.71|1699.21|1699.46|1697.96|0
1591314000000|2020-06-04 23:40:00|1699.74|1698.24|1699.63|1698.13|1699.76|1698.26|1699.07|1697.57|0
1591314300000|2020-06-04 23:45:00|1699.61|1698.11|1697.99|1696.49|1699.63|1698.13|1697.43|1695.93|0
1591314600000|2020-06-04 23:50:00|1697.97|1696.47|1697.73|1696.23|1698.04|1696.54|1697.3|1695.8|0
1591314900000|2020-06-04 23:55:00|1697.75|1696.25|1697.43|1695.93|1698.25|1696.75|1697.3|1695.8|0
1591315200000|2020-06-05 00:00:00|1697.45|1695.95|1697.73|1696.23|1698.38|1696.88|1696.35|1694.85|0
1591315500000|2020-06-05 00:05:00|1697.75|1696.25|1699.2|1697.7|1699.33|1697.83|1697.73|1696.23|0
1591315800000|2020-06-05 00:10:00|1699.19|1697.69|1699.76|1698.26|1699.89|1698.39|1698.68|1697.18|0
1591316100000|2020-06-05 00:15:00|1699.78|1698.28|1698.07|1696.57|1700.47|1698.97|1698.05|1696.55|0
1591316400000|2020-06-05 00:20:00|1698.05|1696.55|1697.2|1695.7|1698.05|1696.55|1695.9|1694.4|0
1591316700000|2020-06-05 00:25:00|1697.18|1695.68|1698.1|1696.6|1698.53|1697.03|1697.18|1695.68|0
1591317000000|2020-06-05 00:30:00|1698.08|1696.58|1697.07|1695.57|1698.55|1697.05|1696.78|1695.28|0
1591317300000|2020-06-05 00:35:00|1697.13|1695.63|1698.6|1697.1|1698.62|1697.12|1696.83|1695.33|0
1591317600000|2020-06-05 00:40:00|1698.62|1697.12|1698.68|1697.18|1699.45|1697.95|1698.24|1696.74|0
1591317900000|2020-06-05 00:45:00|1698.69|1697.19|1698.72|1697.22|1699.14|1697.64|1698.25|1696.75|0
1591318200000|2020-06-05 00:50:00|1698.73|1697.23|1697.36|1695.86|1699.17|1697.67|1697.34|1695.84|0
1591318500000|2020-06-05 00:55:00|1697.43|1695.93|1697.8|1696.3|1697.83|1696.33|1697.33|1695.83|0
1591318800000|2020-06-05 01:00:00|1697.81|1696.31|1699.62|1698.12|1700.14|1698.64|1697.81|1696.31|0
1591319100000|2020-06-05 01:05:00|1699.61|1698.11|1698.29|1696.79|1699.66|1698.16|1697.84|1696.34|0
1591319400000|2020-06-05 01:10:00|1698.3|1696.8|1696.32|1694.82|1698.52|1697.02|1696.3|1694.8|0
1591319700000|2020-06-05 01:15:00|1696.52|1695.02|1697.99|1696.49|1698.04|1696.54|1696.28|1694.78|0
1591320000000|2020-06-05 01:20:00|1698|1696.5|1698.49|1696.99|1698.52|1697.02|1697.57|1696.07|0
1591320300000|2020-06-05 01:25:00|1698.51|1697.01|1698.44|1696.94|1698.92|1697.42|1698.02|1696.52|0
1591320600000|2020-06-05 01:30:00|1698.42|1696.92|1698.94|1697.44|1700.75|1699.25|1698.42|1696.92|0
1591320900000|2020-06-05 01:35:00|1698.92|1697.42|1698.9|1697.4|1699.38|1697.88|1698.45|1696.95|0
1591321200000|2020-06-05 01:40:00|1698.91|1697.41|1698.42|1696.92|1699.35|1697.85|1697.99|1696.49|0
1591321500000|2020-06-05 01:45:00|1698.44|1696.94|1698.24|1696.74|1698.89|1697.39|1697.54|1696.04|0
1591321800000|2020-06-05 01:50:00|1698.17|1696.67|1698.94|1697.44|1699.4|1697.9|1697.98|1696.48|0
1591322100000|2020-06-05 01:55:00|1698.96|1697.46|1699.36|1697.86|1699.41|1697.91|1698.51|1697.01|0
1591322400000|2020-06-05 02:00:00|1699.38|1697.88|1699.43|1697.93|1699.83|1698.33|1698.49|1696.99|0
1591322700000|2020-06-05 02:05:00|1699.44|1697.94|1699.78|1698.28|1700.28|1698.78|1699.43|1697.93|0
1591323000000|2020-06-05 02:10:00|1699.79|1698.29|1699.44|1697.94|1700.26|1698.76|1699.38|1697.88|0
1591323300000|2020-06-05 02:15:00|1699.46|1697.96|1700.33|1698.83|1700.35|1698.85|1699.46|1697.96|0
1591323600000|2020-06-05 02:20:00|1700.35|1698.85|1700.31|1698.81|1700.78|1699.28|1700.26|1698.76|0
1591323900000|2020-06-05 02:25:00|1700.33|1698.83|1699.89|1698.39|1700.78|1699.28|1699.89|1698.39|0
1591324200000|2020-06-05 02:30:00|1699.96|1698.46|1703.01|1701.51|1703.25|1701.75|1699.96|1698.46|0
1591324500000|2020-06-05 02:35:00|1702.99|1701.49|1702.16|1700.66|1703.06|1701.56|1702.14|1700.64|0
1591324800000|2020-06-05 02:40:00|1702.18|1700.68|1702.28|1700.78|1702.33|1700.83|1701.75|1700.25|0
1591325100000|2020-06-05 02:45:00|1702.21|1700.71|1703.61|1702.11|1704.05|1702.55|1701.86|1700.36|0
1591325400000|2020-06-05 02:50:00|1703.62|1702.12|1702.68|1701.18|1703.63|1702.13|1702.26|1700.76|0
1591325700000|2020-06-05 02:55:00|1702.69|1701.19|1702.69|1701.19|1703.16|1701.66|1702.26|1700.76|0
1591326000000|2020-06-05 03:00:00|1702.71|1701.21|1702.76|1701.26|1703.58|1702.08|1702.68|1701.18|0
1591326300000|2020-06-05 03:05:00|1702.75|1701.25|1703.16|1701.66|1703.21|1701.71|1702.74|1701.24|0
1591326600000|2020-06-05 03:10:00|1703.17|1701.67|1703.7|1702.2|1703.7|1702.2|1703.14|1701.64|0
1591326900000|2020-06-05 03:15:00|1703.69|1702.19|1704.05|1702.55|1704.06|1702.56|1703.65|1702.15|0
1591327200000|2020-06-05 03:20:00|1704.06|1702.56|1704.43|1702.93|1704.5|1703|1704.05|1702.55|0
1591327500000|2020-06-05 03:25:00|1704.45|1702.95|1704.46|1702.96|1704.86|1703.36|1704.4|1702.9|0
1591327800000|2020-06-05 03:30:00|1704.45|1702.95|1704.43|1702.93|1704.48|1702.98|1704.41|1702.91|0
1591328100000|2020-06-05 03:35:00|1704.44|1702.94|1705.62|1704.12|1706.1|1704.6|1703.93|1702.43|0
1591328400000|2020-06-05 03:40:00|1705.61|1704.11|1705.15|1703.65|1705.61|1704.11|1704.7|1703.2|0
1591328700000|2020-06-05 03:45:00|1705.17|1703.67|1705.14|1703.64|1705.17|1703.67|1704.69|1703.19|0
1591329000000|2020-06-05 03:50:00|1705.15|1703.65|1706.47|1704.97|1706.47|1704.97|1705.14|1703.64|0
1591329300000|2020-06-05 03:55:00|1706.5|1705|1707.98|1706.48|1708.88|1707.38|1706.49|1704.99|0
1591329600000|2020-06-05 04:00:00|1707.96|1706.46|1708.41|1706.91|1708.83|1707.33|1707.96|1706.46|0
1591329900000|2020-06-05 04:05:00|1708.4|1706.9|1709.65|1708.15|1710.08|1708.58|1708|1706.5|0
1591330200000|2020-06-05 04:10:00|1709.51|1708.01|1710.76|1709.26|1710.81|1709.31|1709.21|1707.71|0
1591330500000|2020-06-05 04:15:00|1710.77|1709.27|1711.58|1710.08|1711.99|1710.49|1710.71|1709.21|0
1591330800000|2020-06-05 04:20:00|1711.59|1710.09|1712.36|1710.86|1712.39|1710.89|1711.54|1710.04|0
1591331100000|2020-06-05 04:25:00|1712.35|1710.85|1713.04|1711.54|1713.27|1711.77|1712.35|1710.85|0
1591331400000|2020-06-05 04:30:00|1712.97|1711.47|1713.07|1711.57|1713.11|1711.61|1712.66|1711.16|0
1591331700000|2020-06-05 04:35:00|1713.06|1711.56|1713.11|1711.61|1713.21|1711.71|1712.65|1711.15|0
1591332000000|2020-06-05 04:40:00|1713.13|1711.63|1713.53|1712.03|1713.98|1712.48|1713.11|1711.61|0
1591332300000|2020-06-05 04:45:00|1713.51|1712.01|1713.88|1712.38|1713.96|1712.46|1713.51|1712.01|0
1591332600000|2020-06-05 04:50:00|1713.89|1712.39|1713.04|1711.54|1713.9|1712.4|1713.04|1711.54|0
1591332900000|2020-06-05 04:55:00|1713.02|1711.52|1712.41|1710.91|1713.04|1711.54|1712.41|1710.91|0
1591333200000|2020-06-05 05:00:00|1712.37|1710.87|1711.68|1710.18|1712.5|1711|1711.53|1710.03|0
1591333500000|2020-06-05 05:05:00|1711.7|1710.2|1711.75|1710.25|1712.2|1710.7|1711.26|1709.76|0
1591333800000|2020-06-05 05:10:00|1711.74|1710.24|1711.32|1709.82|1712.18|1710.68|1711.32|1709.82|0
1591334100000|2020-06-05 05:15:00|1711.3|1709.8|1710.03|1708.53|1711.32|1709.82|1710.03|1708.53|0
1591334400000|2020-06-05 05:20:00|1710.01|1708.51|1710.14|1708.64|1710.14|1708.64|1709.64|1708.14|0
1591334700000|2020-06-05 05:25:00|1710.12|1708.62|1710.59|1709.09|1710.61|1709.11|1710.12|1708.62|0
1591335000000|2020-06-05 05:30:00|1710.6|1709.1|1710.52|1709.02|1711.04|1709.54|1710.51|1709.01|0
1591335300000|2020-06-05 05:35:00|1710.51|1709.01|1710.57|1709.07|1711.07|1709.57|1710.07|1708.57|0
1591335600000|2020-06-05 05:40:00|1710.56|1709.06|1711.85|1710.35|1711.89|1710.39|1710.55|1709.05|0
1591335900000|2020-06-05 05:45:00|1711.84|1710.34|1716.92|1715.42|1718.76|1717.26|1711.82|1710.32|0
1591336200000|2020-06-05 05:50:00|1716.91|1715.41|1717.48|1715.98|1717.93|1716.43|1716.43|1714.93|0
1591336500000|2020-06-05 05:55:00|1717.47|1715.97|1717.05|1715.55|1717.53|1716.03|1716.65|1715.15|0
1591336800000|2020-06-05 06:00:00|1717.01|1715.51|1715.35|1713.85|1717.46|1715.96|1714.54|1713.04|0
1591337100000|2020-06-05 06:05:00|1715.37|1713.87|1714.35|1712.85|1715.39|1713.89|1713.56|1712.06|0
1591337400000|2020-06-05 06:10:00|1714.37|1712.87|1715.22|1713.72|1715.62|1714.12|1713.93|1712.43|0
1591337700000|2020-06-05 06:15:00|1715.29|1713.79|1716.52|1715.02|1717.4|1715.9|1715.2|1713.7|0
1591338000000|2020-06-05 06:20:00|1716.5|1715|1716.13|1714.63|1716.52|1715.02|1715.64|1714.14|0
1591338300000|2020-06-05 06:25:00|1716.14|1714.64|1715.71|1714.21|1716.77|1715.27|1715.56|1714.06|0
1591338600000|2020-06-05 06:30:00|1715.84|1714.34|1714.53|1713.13|1716.56|1715.06|1713.28|1711.88|71
1591338900000|2020-06-05 06:35:00|1714.9|1713.5|1714.15|1712.75|1715.53|1714.13|1714.15|1712.75|52
1591339200000|2020-06-05 06:40:00|1714.28|1712.88|1713.78|1712.38|1714.28|1712.88|1713.4|1712|24
1591339500000|2020-06-05 06:45:00|1713.9|1712.5|1713.4|1712|1713.9|1712.5|1713.03|1711.63|33
1591339800000|2020-06-05 06:50:00|1713.53|1712.13|1713.53|1712.13|1713.9|1712.5|1712.78|1711.38|121
1591340100000|2020-06-05 06:55:00|1713.09|1711.59|1711.5|1710|1713.58|1712.08|1711.5|1710|0
1591340400000|2020-06-05 07:00:00|1711.63|1710.13|1710.33|1709.83|1712.58|1712.08|1708.58|1708.08|2999
1591340700000|2020-06-05 07:05:00|1710.2|1709.7|1710.33|1709.83|1711.08|1710.58|1708.83|1708.33|1532
1591341000000|2020-06-05 07:10:00|1710.2|1709.7|1713.95|1713.45|1714.08|1713.58|1710.08|1709.58|2597
1591341300000|2020-06-05 07:15:00|1713.83|1713.33|1715.45|1714.95|1717.08|1716.58|1713.83|1713.33|1602
1591341600000|2020-06-05 07:20:00|1715.58|1715.08|1718.7|1718.2|1719.33|1718.83|1715.33|1714.83|2026
1591341900000|2020-06-05 07:25:00|1718.58|1718.08|1716.95|1716.45|1720.33|1719.83|1716.58|1716.08|1081
1591342200000|2020-06-05 07:30:00|1717.08|1716.58|1716.83|1716.33|1718.58|1718.08|1715.58|1715.08|1161
1591342500000|2020-06-05 07:35:00|1716.58|1716.08|1717.08|1716.58|1720.33|1719.83|1716.58|1716.08|1723
1591342800000|2020-06-05 07:40:00|1716.77|1716.27|1718.64|1718.14|1718.77|1718.27|1716.27|1715.77|953
1591343100000|2020-06-05 07:45:00|1718.52|1718.02|1718.14|1717.64|1720.02|1719.52|1718.02|1717.52|1195
1591343400000|2020-06-05 07:50:00|1718.27|1717.77|1717.02|1716.52|1718.52|1718.02|1716.02|1715.52|850
1591343700000|2020-06-05 07:55:00|1717.27|1716.77|1716.52|1716.02|1718.02|1717.52|1716.02|1715.52|829
1591344000000|2020-06-05 08:00:00|1716.27|1715.77|1716.52|1716.02|1717.77|1717.27|1716.02|1715.52|619
1591344300000|2020-06-05 08:05:00|1716.64|1716.14|1714.02|1713.52|1717.14|1716.64|1713.77|1713.27|1422
1591344600000|2020-06-05 08:10:00|1714.14|1713.64|1714.77|1714.27|1715.02|1714.52|1713.77|1713.27|757
1591344900000|2020-06-05 08:15:00|1714.64|1714.14|1715.02|1714.52|1715.02|1714.52|1713.77|1713.27|464
1591345200000|2020-06-05 08:20:00|1714.89|1714.39|1713.77|1713.27|1716.14|1715.64|1713.52|1713.02|528
1591345500000|2020-06-05 08:25:00|1713.64|1713.14|1713.02|1712.52|1716.02|1715.52|1713.02|1712.52|522
1591345800000|2020-06-05 08:30:00|1713.14|1712.64|1713.52|1713.02|1714.52|1714.02|1713.02|1712.52|454
1591346100000|2020-06-05 08:35:00|1713.64|1713.14|1714.39|1713.89|1715.02|1714.52|1713.39|1712.89|488
1591346400000|2020-06-05 08:40:00|1714.52|1714.02|1716.64|1716.14|1716.77|1716.27|1714.02|1713.52|503
1591346700000|2020-06-05 08:45:00|1716.77|1716.27|1717.27|1716.77|1717.77|1717.27|1716.27|1715.77|514
1591347000000|2020-06-05 08:50:00|1717.39|1716.89|1715.89|1715.39|1718.02|1717.52|1714.02|1713.52|1404
1591347300000|2020-06-05 08:55:00|1716.02|1715.52|1716.02|1715.52|1716.77|1716.27|1715.27|1714.77|399
1591347600000|2020-06-05 09:00:00|1716.14|1715.64|1716.02|1715.52|1717.02|1716.52|1716.02|1715.52|672
1591347900000|2020-06-05 09:05:00|1716.14|1715.64|1714.52|1714.02|1716.14|1715.64|1714.02|1713.52|769
1591348200000|2020-06-05 09:10:00|1714.64|1714.14|1714.02|1713.52|1714.77|1714.27|1713.39|1712.89|769
1591348500000|2020-06-05 09:15:00|1714.27|1713.77|1715.02|1714.52|1715.27|1714.77|1713.77|1713.27|503
1591348800000|2020-06-05 09:20:00|1714.89|1714.39|1712.52|1712.02|1715.14|1714.64|1712.27|1711.77|670
1591349100000|2020-06-05 09:25:00|1712.39|1711.89|1709.02|1708.52|1712.52|1712.02|1709.02|1708.52|991
1591349400000|2020-06-05 09:30:00|1709.14|1708.64|1708.89|1708.39|1709.52|1709.02|1707.52|1707.02|1095
1591349700000|2020-06-05 09:35:00|1709.02|1708.52|1710.52|1710.02|1710.52|1710.02|1708.39|1707.89|665
1591350000000|2020-06-05 09:40:00|1710.27|1709.77|1709.77|1709.27|1711.27|1710.77|1709.52|1709.02|419
1591350300000|2020-06-05 09:45:00|1709.64|1709.14|1711.02|1710.52|1711.02|1710.52|1709.27|1708.77|387
1591350600000|2020-06-05 09:50:00|1710.89|1710.39|1712.02|1711.52|1712.52|1712.02|1710.64|1710.14|1243
1591350900000|2020-06-05 09:55:00|1711.89|1711.39|1712.77|1712.27|1713.02|1712.52|1711.52|1711.02|645
1591351200000|2020-06-05 10:00:00|1712.89|1712.39|1710.52|1710.02|1713.02|1712.52|1710.27|1709.77|688
1591351500000|2020-06-05 10:05:00|1710.39|1709.89|1708.52|1708.02|1710.52|1710.02|1708.27|1707.77|1147
1591351800000|2020-06-05 10:10:00|1708.64|1708.14|1709.27|1708.77|1709.64|1709.14|1708.64|1708.14|644
1591352100000|2020-06-05 10:15:00|1709.02|1708.52|1707.02|1706.52|1709.27|1708.77|1707.02|1706.52|571
1591352400000|2020-06-05 10:20:00|1707.14|1706.64|1707.02|1706.52|1707.77|1707.27|1706.64|1706.14|611
1591352700000|2020-06-05 10:25:00|1707.27|1706.77|1708.02|1707.52|1708.27|1707.77|1707.02|1706.52|438
1591353000000|2020-06-05 10:30:00|1707.89|1707.39|1709.27|1708.77|1709.52|1709.02|1707.27|1706.77|543
1591353300000|2020-06-05 10:35:00|1709.14|1708.64|1708.39|1707.89|1709.27|1708.77|1707.27|1706.77|358
1591353600000|2020-06-05 10:40:00|1708.52|1708.02|1707.64|1707.14|1708.52|1708.02|1707.52|1707.02|456
1591353900000|2020-06-05 10:45:00|1707.77|1707.27|1706.77|1706.27|1707.77|1707.27|1705.52|1705.02|952
1591354200000|2020-06-05 10:50:00|1706.89|1706.39|1707.77|1707.27|1707.77|1707.27|1706.52|1706.02|649
1591354500000|2020-06-05 10:55:00|1707.89|1707.39|1707.77|1707.27|1708.52|1708.02|1707.52|1707.02|242
1591354800000|2020-06-05 11:00:00|1707.89|1707.39|1708.52|1708.02|1709.27|1708.77|1707.52|1707.02|979
1591355100000|2020-06-05 11:05:00|1708.64|1708.14|1708.27|1707.77|1708.77|1708.27|1707.77|1707.27|211
1591355400000|2020-06-05 11:10:00|1708.14|1707.64|1709.27|1708.77|1709.27|1708.77|1707.27|1706.77|337
1591355700000|2020-06-05 11:15:00|1709.39|1708.89|1709.02|1708.52|1709.77|1709.27|1708.52|1708.02|259
1591356000000|2020-06-05 11:20:00|1709.14|1708.64|1709.27|1708.77|1710.27|1709.77|1709.02|1708.52|395
1591356300000|2020-06-05 11:25:00|1709.52|1709.02|1710.77|1710.27|1711.02|1710.52|1709.02|1708.52|508
1591356600000|2020-06-05 11:30:00|1710.52|1710.02|1711.89|1711.39|1711.89|1711.39|1710.27|1709.77|469
1591356900000|2020-06-05 11:35:00|1711.77|1711.27|1710.52|1710.02|1712.02|1711.52|1710.02|1709.52|755
1591357200000|2020-06-05 11:40:00|1710.64|1710.14|1710.02|1709.52|1710.64|1710.14|1709.52|1709.02|316
1591357500000|2020-06-05 11:45:00|1710.14|1709.64|1711.27|1710.77|1711.27|1710.77|1710.14|1709.64|358
1591357800000|2020-06-05 11:50:00|1711.02|1710.52|1710.77|1710.27|1711.64|1711.14|1710.52|1710.02|509
1591358100000|2020-06-05 11:55:00|1710.89|1710.39|1710.89|1710.39|1711.27|1710.77|1710.14|1709.64|583
1591358400000|2020-06-05 12:00:00|1711.02|1710.52|1712.13|1711.63|1712.7|1712.2|1710.77|1710.27|954
1591358700000|2020-06-05 12:05:00|1712.25|1711.75|1710.25|1709.75|1712.63|1712.13|1710.13|1709.63|630
1591359000000|2020-06-05 12:10:00|1710.13|1709.63|1710.63|1710.13|1711.13|1710.63|1710.13|1709.63|295
1591359300000|2020-06-05 12:15:00|1710.75|1710.25|1710.38|1709.88|1711.38|1710.88|1709.75|1709.25|539
1591359600000|2020-06-05 12:20:00|1710.5|1710|1710.63|1710.13|1711.13|1710.63|1709.88|1709.38|795
1591359900000|2020-06-05 12:25:00|1710.75|1710.25|1711.13|1710.63|1712.13|1711.63|1710.38|1709.88|649
1591360200000|2020-06-05 12:30:00|1711.25|1710.75|1719.13|1718.63|1719.25|1718.75|1711.13|1710.63|2430
1591360500000|2020-06-05 12:35:00|1718.88|1718.38|1722.63|1722.13|1723.38|1722.88|1718.75|1718.25|2414
1591360800000|2020-06-05 12:40:00|1722.88|1722.38|1724.88|1724.38|1726.75|1726.25|1722.63|1722.13|2471
1591361100000|2020-06-05 12:45:00|1724.63|1724.13|1721.38|1720.88|1725.25|1724.75|1721.38|1720.88|1721
1591361400000|2020-06-05 12:50:00|1721.63|1721.13|1722.38|1721.88|1722.88|1722.38|1720.88|1720.38|1122
1591361700000|2020-06-05 12:55:00|1722.5|1722|1722.13|1721.63|1722.63|1722.13|1720.38|1719.88|984
1591362000000|2020-06-05 13:00:00|1722|1721.5|1723.13|1722.63|1723.88|1723.38|1720.13|1719.63|1380
1591362300000|2020-06-05 13:05:00|1723|1722.5|1725.38|1724.88|1725.88|1725.38|1722.38|1721.88|2802
1591362600000|2020-06-05 13:10:00|1725.25|1724.75|1727.13|1726.63|1727.13|1726.63|1724.25|1723.75|1548
1591362900000|2020-06-05 13:15:00|1727|1726.5|1726.13|1725.63|1727.13|1726.63|1724.13|1723.63|1314
1591363200000|2020-06-05 13:20:00|1726|1725.5|1722.88|1722.38|1726.13|1725.63|1722.88|1722.38|1000
1591363500000|2020-06-05 13:25:00|1722.75|1722.25|1724.25|1723.75|1724.38|1723.88|1721.88|1721.38|818
1591363800000|2020-06-05 13:30:00|1724.13|1723.63|1725.88|1725.38|1726.88|1726.38|1723.75|1723.25|2003
1591364100000|2020-06-05 13:35:00|1726.38|1725.88|1728.38|1727.88|1729.63|1729.13|1725.38|1724.88|2325
1591364400000|2020-06-05 13:40:00|1728.5|1728|1730.13|1729.63|1730.13|1729.63|1727.38|1726.88|1735
1591364700000|2020-06-05 13:45:00|1730.25|1729.75|1728.75|1728.25|1730.63|1730.13|1727.88|1727.38|2170
1591365000000|2020-06-05 13:50:00|1728.88|1728.38|1730.38|1729.88|1731.13|1730.63|1727.13|1726.63|1305
1591365300000|2020-06-05 13:55:00|1730.63|1730.13|1726.13|1725.63|1730.63|1730.13|1725.38|1724.88|1970
1591365600000|2020-06-05 14:00:00|1725.88|1725.38|1727.38|1726.88|1728.38|1727.88|1725.38|1724.88|1151
1591365900000|2020-06-05 14:05:00|1727.13|1726.63|1726.88|1726.38|1728.5|1728|1726.88|1726.38|877
1591366200000|2020-06-05 14:10:00|1726.55|1726.05|1729.3|1728.8|1730.3|1729.8|1726.55|1726.05|978
1591366500000|2020-06-05 14:15:00|1729.17|1728.67|1724.55|1724.05|1729.17|1728.67|1724.55|1724.05|1543
1591366800000|2020-06-05 14:20:00|1724.8|1724.3|1724.8|1724.3|1725.3|1724.8|1723.8|1723.3|798
1591367100000|2020-06-05 14:25:00|1724.92|1724.42|1722.8|1722.3|1725.55|1725.05|1722.55|1722.05|1031
1591367400000|2020-06-05 14:30:00|1722.92|1722.42|1721.3|1720.8|1723.55|1723.05|1721.17|1720.67|1271
1591367700000|2020-06-05 14:35:00|1721.42|1720.92|1724.55|1724.05|1724.92|1724.42|1720.55|1720.05|1371
1591368000000|2020-06-05 14:40:00|1724.42|1723.92|1724.92|1724.42|1725.05|1724.55|1722.55|1722.05|1479
1591368300000|2020-06-05 14:45:00|1725.05|1724.55|1725.8|1725.3|1726.8|1726.3|1724.8|1724.3|1845
1591368600000|2020-06-05 14:50:00|1725.92|1725.42|1725.3|1724.8|1726.05|1725.55|1724.3|1723.8|1238
1591368900000|2020-06-05 14:55:00|1725.17|1724.67|1724.3|1723.8|1725.55|1725.05|1723.8|1723.3|1012
1591369200000|2020-06-05 15:00:00|1724.17|1723.67|1725.05|1724.55|1725.3|1724.8|1723.55|1723.05|1275
1591369500000|2020-06-05 15:05:00|1724.8|1724.3|1725.3|1724.8|1726.3|1725.8|1724.55|1724.05|1231
1591369800000|2020-06-05 15:10:00|1725.55|1725.05|1729.55|1729.05|1729.92|1729.42|1725.42|1724.92|2727
1591370100000|2020-06-05 15:15:00|1729.42|1728.92|1730.67|1730.17|1731.17|1730.67|1728.55|1728.05|1740
1591370400000|2020-06-05 15:20:00|1730.55|1730.05|1731.39|1729.89|1731.39|1730.3|1729.3|1728.8|2709
1591370700000|2020-06-05 15:25:00|1731.42|1729.92|1731.65|1730.15|1732.16|1730.66|1729.79|1728.29|2599
1591371000000|2020-06-05 15:30:00|1731.52|1730.02|1732.75|1731.35|1733.25|1731.85|1730|1728.6|347
1591371300000|2020-06-05 15:35:00|1732.62|1731.22|1731.25|1729.85|1733.12|1731.72|1731|1729.6|186
1591371600000|2020-06-05 15:40:00|1731.12|1729.72|1731|1729.6|1731.5|1730.1|1730.75|1729.35|25
1591371900000|2020-06-05 15:45:00|1731.12|1729.72|1731.5|1730.1|1731.62|1730.22|1731.12|1729.72|15
1591372200000|2020-06-05 15:50:00|1731.37|1729.97|1730.87|1729.47|1731.37|1729.97|1730.87|1729.47|10
1591372500000|2020-06-05 15:55:00|1731|1729.6|1731.72|1730.22|1731.75|1730.35|1730.75|1729.35|35
1591372800000|2020-06-05 16:00:00|1731.74|1730.24|1730.5|1729|1731.79|1730.29|1730|1728.5|493
1591373100000|2020-06-05 16:05:00|1730.51|1729.01|1731.3|1729.8|1731.8|1730.3|1730.51|1729.01|0
1591373400000|2020-06-05 16:10:00|1731.32|1729.82|1729.01|1727.51|1731.75|1730.25|1728.99|1727.49|0
1591373700000|2020-06-05 16:15:00|1728.99|1727.49|1727.29|1725.79|1728.99|1727.49|1726.82|1725.32|0
1591374000000|2020-06-05 16:20:00|1727.31|1725.81|1729.56|1728.06|1729.6|1728.1|1727.31|1725.81|0
1591374300000|2020-06-05 16:25:00|1729.5|1728|1729.65|1728.15|1730.07|1728.57|1729.15|1727.65|0
1591374600000|2020-06-05 16:30:00|1729.63|1728.13|1731.01|1729.51|1731.05|1729.55|1729.22|1727.72|0
1591374900000|2020-06-05 16:35:00|1731|1729.5|1731.12|1729.62|1731.46|1729.96|1730.59|1729.09|0
1591375200000|2020-06-05 16:40:00|1731.13|1729.63|1729.68|1728.18|1731.13|1729.63|1729.27|1727.77|0
1591375500000|2020-06-05 16:45:00|1729.7|1728.2|1730.18|1728.68|1730.19|1728.69|1729.7|1728.2|0
1591375800000|2020-06-05 16:50:00|1730.19|1728.69|1729.71|1728.21|1730.19|1728.69|1729.22|1727.72|0
1591376100000|2020-06-05 16:55:00|1729.68|1728.18|1730.21|1728.71|1730.23|1728.73|1729.24|1727.74|0
1591376400000|2020-06-05 17:00:00|1730.19|1728.69|1729.34|1727.84|1730.28|1728.78|1728.33|1726.83|0
1591376700000|2020-06-05 17:05:00|1729.35|1727.85|1729.78|1728.28|1729.87|1728.37|1729.32|1727.82|0
1591377000000|2020-06-05 17:10:00|1729.8|1728.3|1728.23|1726.73|1729.82|1728.32|1727.82|1726.32|0
1591377300000|2020-06-05 17:15:00|1728.21|1726.71|1728.38|1726.88|1728.38|1726.88|1727.8|1726.3|0
1591377600000|2020-06-05 17:20:00|1728.4|1726.9|1728.73|1727.23|1729.09|1727.59|1728.1|1726.6|0
1591377900000|2020-06-05 17:25:00|1728.75|1727.25|1729.18|1727.68|1729.18|1727.68|1728.22|1726.72|0
1591378200000|2020-06-05 17:30:00|1729.16|1727.66|1728.62|1727.12|1729.62|1728.12|1728.62|1727.12|0
1591378500000|2020-06-05 17:35:00|1728.61|1727.11|1728.07|1726.57|1729.01|1727.51|1728.07|1726.57|0
1591378800000|2020-06-05 17:40:00|1728.05|1726.55|1728.92|1727.42|1728.95|1727.45|1727.61|1726.11|0
1591379100000|2020-06-05 17:45:00|1728.93|1727.43|1727.99|1726.49|1728.98|1727.48|1727.98|1726.48|0
1591379400000|2020-06-05 17:50:00|1728.01|1726.51|1728.03|1726.53|1728.1|1726.6|1727.6|1726.1|0
1591379700000|2020-06-05 17:55:00|1728.04|1726.54|1727.62|1726.12|1728.08|1726.58|1727.57|1726.07|0
1591380000000|2020-06-05 18:00:00|1727.6|1726.1|1729.51|1728.01|1729.51|1728.01|1727.58|1726.08|0
1591380300000|2020-06-05 18:05:00|1729.53|1728.03|1728.01|1726.51|1729.55|1728.05|1727.55|1726.05|0
1591380600000|2020-06-05 18:10:00|1728.03|1726.53|1727.07|1725.57|1728.51|1727.01|1727.04|1725.54|0
1591380900000|2020-06-05 18:15:00|1727.09|1725.59|1727.93|1726.43|1727.98|1726.48|1727.05|1725.55|0
1591381200000|2020-06-05 18:20:00|1727.95|1726.45|1728.45|1726.95|1728.92|1727.42|1727.92|1726.42|0
1591381500000|2020-06-05 18:25:00|1728.46|1726.96|1728.46|1726.96|1728.89|1727.39|1727.52|1726.02|0
1591381800000|2020-06-05 18:30:00|1728.48|1726.98|1727.13|1725.63|1728.99|1727.49|1727.09|1725.59|0
1591382100000|2020-06-05 18:35:00|1727.11|1725.61|1728.07|1726.57|1728.46|1726.96|1723.98|1722.48|0
1591382400000|2020-06-05 18:40:00|1728.05|1726.55|1729.03|1727.53|1729.45|1727.95|1728.05|1726.55|0
1591382700000|2020-06-05 18:45:00|1729.01|1727.51|1727.25|1725.75|1729.08|1727.58|1727.2|1725.7|0
1591383000000|2020-06-05 18:50:00|1727.27|1725.77|1725.44|1723.94|1728.17|1726.67|1725.2|1723.7|0
1591383300000|2020-06-05 18:55:00|1725.51|1724.01|1724.6|1723.1|1726.35|1724.85|1724.1|1722.6|0
1591383600000|2020-06-05 19:00:00|1724.66|1723.16|1724.56|1723.06|1725.95|1724.45|1724.5|1723|0
1591383900000|2020-06-05 19:05:00|1724.62|1723.12|1723.32|1721.82|1725.06|1723.56|1722.67|1721.17|0
1591384200000|2020-06-05 19:10:00|1723.59|1722.09|1723.08|1721.58|1723.59|1722.09|1722.17|1720.67|0
1591384500000|2020-06-05 19:15:00|1723.13|1721.63|1722.82|1721.32|1724|1722.5|1721.32|1719.82|0
1591384800000|2020-06-05 19:20:00|1722.8|1721.3|1723.3|1721.8|1723.38|1721.88|1721.88|1720.38|0
1591385100000|2020-06-05 19:25:00|1723.32|1721.82|1725.11|1723.61|1725.28|1723.78|1723.27|1721.77|0
1591385400000|2020-06-05 19:30:00|1725.24|1723.74|1722.46|1720.96|1725.6|1724.1|1722.46|1720.96|0
1591385700000|2020-06-05 19:35:00|1722.48|1720.98|1722.46|1720.96|1723.5|1722|1721.55|1720.05|0
1591386000000|2020-06-05 19:40:00|1722.42|1720.92|1722.28|1720.78|1722.82|1721.32|1721.42|1719.92|0
1591386300000|2020-06-05 19:45:00|1722.26|1720.76|1721.62|1720.12|1722.31|1720.81|1719.39|1717.89|0
1591386600000|2020-06-05 19:50:00|1721.88|1720.38|1723.35|1721.85|1724.37|1722.87|1721.01|1719.51|0
1591386900000|2020-06-05 19:55:00|1723.32|1721.82|1723.12|1721.62|1724.15|1722.65|1721.57|1720.07|0
1591387200000|2020-06-05 20:00:00|1723.21|1721.71|1721.3|1719.8|1723.51|1722.01|1720.44|1718.94|0
1591387500000|2020-06-05 20:05:00|1721.28|1719.78|1721.05|1719.55|1721.99|1720.49|1719.56|1718.06|0
1591387800000|2020-06-05 20:10:00|1721.01|1719.51|1720.42|1718.92|1721.01|1719.51|1719.56|1718.06|0
1591388100000|2020-06-05 20:15:00|1720.44|1718.94|1720.82|1719.32|1720.88|1719.38|1720.44|1718.94|0
1591388400000|2020-06-05 20:20:00|1720.75|1719.25|1720.82|1719.32|1720.85|1719.35|1720.75|1719.25|0
1591388700000|2020-06-05 20:25:00|1720.89|1719.39|1720.82|1719.32|1720.89|1719.39|1720.71|1719.21|0
1591389000000|2020-06-05 20:30:00|1720.86|1719.36|1721.05|1719.55|1721.72|1720.22|1719.85|1718.35|0
1591389300000|2020-06-05 20:35:00|1721.07|1719.57|1721.24|1719.74|1721.53|1720.03|1720.66|1719.16|0
1591389600000|2020-06-05 20:40:00|1721.22|1719.72|1721.55|1720.05|1721.68|1720.18|1720.85|1719.35|0
1591389900000|2020-06-05 20:45:00|1721.58|1720.08|1721.13|1719.63|1721.68|1720.18|1720.87|1719.37|0
1591390200000|2020-06-05 20:50:00|1721.11|1719.61|1720.54|1719.04|1721.11|1719.61|1720.54|1719.04|0
1591390500000|2020-06-05 20:55:00|1720.56|1719.06|1720.12|1718.62|1720.76|1719.26|1720.09|1718.59|0
1591567200000|2020-06-07 22:00:00|1726.41|1724.91|1727.79|1726.29|1727.85|1726.35|1725.94|1724.44|493
1591567500000|2020-06-07 22:05:00|1727.76|1726.26|1729.42|1727.92|1730.3|1728.8|1726.68|1725.18|0
1591567800000|2020-06-07 22:10:00|1729.43|1727.93|1730.35|1728.85|1730.6|1729.1|1728.61|1727.11|0
1591568100000|2020-06-07 22:15:00|1730.37|1728.87|1730.27|1728.77|1731.08|1729.58|1729.88|1728.38|0
1591568400000|2020-06-07 22:20:00|1730.31|1728.81|1731.02|1729.52|1731.96|1730.46|1730.31|1728.81|0
1591568700000|2020-06-07 22:25:00|1731|1729.5|1731.29|1729.79|1731.79|1730.29|1730.73|1729.23|0
1591569000000|2020-06-07 22:30:00|1731.24|1729.74|1730.25|1728.75|1731.24|1729.74|1730.06|1728.56|0
1591569300000|2020-06-07 22:35:00|1730.24|1728.74|1730.25|1728.75|1730.51|1729.01|1729.7|1728.2|0
1591569600000|2020-06-07 22:40:00|1730.28|1728.78|1730.94|1729.44|1731.32|1729.82|1730.26|1728.76|0
1591569900000|2020-06-07 22:45:00|1730.93|1729.43|1730.52|1729.02|1731.2|1729.7|1729.88|1728.38|0
1591570200000|2020-06-07 22:50:00|1730.5|1729|1730.39|1728.89|1730.81|1729.31|1730.35|1728.85|0
1591570500000|2020-06-07 22:55:00|1730.41|1728.91|1730.12|1728.62|1730.69|1729.19|1729.7|1728.2|0
1591570800000|2020-06-07 23:00:00|1730.11|1728.61|1730.8|1729.3|1730.93|1729.43|1729.7|1728.2|0
1591571100000|2020-06-07 23:05:00|1730.83|1729.33|1732.68|1731.18|1733.42|1731.92|1730.8|1729.3|0
1591571400000|2020-06-07 23:10:00|1732.69|1731.19|1732.68|1731.18|1733.07|1731.57|1731.75|1730.25|0
1591571700000|2020-06-07 23:15:00|1732.69|1731.19|1732.56|1731.06|1733.15|1731.65|1732.14|1730.64|0
1591572000000|2020-06-07 23:20:00|1732.52|1731.02|1733.54|1732.04|1733.92|1732.42|1732.27|1730.77|0
1591572300000|2020-06-07 23:25:00|1733.53|1732.03|1733.95|1732.45|1734.49|1732.99|1733.37|1731.87|0
1591572600000|2020-06-07 23:30:00|1734|1732.5|1734.18|1732.68|1734.63|1733.13|1734|1732.5|0
1591572900000|2020-06-07 23:35:00|1734.16|1732.66|1734.2|1732.7|1735.15|1733.65|1733.81|1732.31|0
1591573200000|2020-06-07 23:40:00|1734.19|1732.69|1734.36|1732.86|1734.49|1732.99|1733.69|1732.19|0
1591573500000|2020-06-07 23:45:00|1734.37|1732.87|1733.73|1732.23|1734.49|1732.99|1733.52|1732.02|0
1591573800000|2020-06-07 23:50:00|1733.72|1732.22|1734.15|1732.65|1734.15|1732.65|1733.34|1731.84|0
1591574100000|2020-06-07 23:55:00|1734.13|1732.63|1733.47|1731.97|1734.15|1732.65|1733.34|1731.84|0
1591574400000|2020-06-08 00:00:00|1733.45|1731.95|1728.24|1726.74|1733.45|1731.95|1727.43|1725.93|0
1591574700000|2020-06-08 00:05:00|1728.22|1726.72|1727.98|1726.48|1729.6|1728.1|1727.18|1725.68|0
1591575000000|2020-06-08 00:10:00|1728|1726.5|1728.1|1726.6|1729.6|1728.1|1728|1726.5|0
1591575300000|2020-06-08 00:15:00|1728.11|1726.61|1731.46|1729.96|1733.91|1732.41|1728.01|1726.51|0
1591575600000|2020-06-08 00:20:00|1731.59|1730.09|1730.73|1729.23|1731.86|1730.36|1729.82|1728.32|0
1591575900000|2020-06-08 00:25:00|1730.72|1729.22|1731.72|1730.22|1733.32|1731.82|1730.32|1728.82|0
1591576200000|2020-06-08 00:30:00|1731.7|1730.2|1730.02|1728.52|1731.7|1730.2|1728.57|1727.07|0
1591576500000|2020-06-08 00:35:00|1730.08|1728.58|1729.29|1727.79|1730.22|1728.72|1728.15|1726.65|0
1591576800000|2020-06-08 00:40:00|1729.28|1727.78|1729.7|1728.2|1730.13|1728.63|1729.28|1727.78|0
1591577100000|2020-06-08 00:45:00|1729.69|1728.19|1730.1|1728.6|1730.54|1729.04|1729.19|1727.69|0
1591577400000|2020-06-08 00:50:00|1730.08|1728.58|1729.6|1728.1|1730.52|1729.02|1729.59|1728.09|0
1591577700000|2020-06-08 00:55:00|1729.61|1728.11|1728.83|1727.33|1730.06|1728.56|1728.41|1726.91|0
1591578000000|2020-06-08 01:00:00|1728.84|1727.34|1728.09|1726.59|1729.31|1727.81|1727.94|1726.44|0
1591578300000|2020-06-08 01:05:00|1728.02|1726.52|1727.76|1726.26|1728.21|1726.71|1727.3|1725.8|0
1591578600000|2020-06-08 01:10:00|1727.78|1726.28|1725.52|1724.02|1728.19|1726.69|1725.51|1724.01|0
1591578900000|2020-06-08 01:15:00|1725.51|1724.01|1727.12|1725.62|1727.99|1726.49|1725.1|1723.6|0
1591579200000|2020-06-08 01:20:00|1727.1|1725.6|1727.09|1725.59|1727.16|1725.66|1726.25|1724.75|0
1591579500000|2020-06-08 01:25:00|1727.11|1725.61|1728.81|1727.31|1728.81|1727.31|1726.89|1725.39|0
1591579800000|2020-06-08 01:30:00|1728.8|1727.3|1729.21|1727.71|1730.44|1728.94|1728.76|1727.26|0
1591580100000|2020-06-08 01:35:00|1729.22|1727.72|1727.81|1726.31|1729.64|1728.14|1727.81|1726.31|0
1591580400000|2020-06-08 01:40:00|1727.83|1726.33|1726.47|1724.97|1727.83|1726.33|1726.39|1724.89|0
1591580700000|2020-06-08 01:45:00|1726.61|1725.11|1726.94|1725.44|1727.35|1725.85|1726.39|1724.89|0
1591581000000|2020-06-08 01:50:00|1726.92|1725.42|1725.79|1724.29|1726.94|1725.44|1725.74|1724.24|0
1591581300000|2020-06-08 01:55:00|1725.8|1724.3|1724.99|1723.49|1726.68|1725.18|1724.94|1723.44|0
1591581600000|2020-06-08 02:00:00|1725|1723.5|1724.05|1722.55|1725.41|1723.91|1723.13|1721.63|0
1591581900000|2020-06-08 02:05:00|1724.07|1722.57|1724.97|1723.47|1725|1723.5|1723.62|1722.12|0
1591582200000|2020-06-08 02:10:00|1724.99|1723.49|1724.97|1723.47|1725.86|1724.36|1724.49|1722.99|0
1591582500000|2020-06-08 02:15:00|1724.99|1723.49|1725.45|1723.95|1726.32|1724.82|1724.99|1723.49|0
1591582800000|2020-06-08 02:20:00|1725.43|1723.93|1726.71|1725.21|1726.73|1725.23|1725.41|1723.91|0
1591583100000|2020-06-08 02:25:00|1726.7|1725.2|1727.43|1725.93|1727.45|1725.95|1726.58|1725.08|0
1591583400000|2020-06-08 02:30:00|1727.45|1725.95|1728.73|1727.23|1728.73|1727.23|1726.51|1725.01|0
1591583700000|2020-06-08 02:35:00|1728.71|1727.21|1728.64|1727.14|1728.71|1727.21|1727.81|1726.31|0
1591584000000|2020-06-08 02:40:00|1728.63|1727.13|1729.52|1728.02|1729.96|1728.46|1728.17|1726.67|0
1591584300000|2020-06-08 02:45:00|1729.53|1728.03|1729.12|1727.62|1729.6|1728.1|1728.69|1727.19|0
1591584600000|2020-06-08 02:50:00|1729.1|1727.6|1729.14|1727.64|1729.55|1728.05|1728.64|1727.14|0
1591584900000|2020-06-08 02:55:00|1729.12|1727.62|1728.26|1726.76|1729.12|1727.62|1728.22|1726.72|0
1591585200000|2020-06-08 03:00:00|1728.25|1726.75|1728.32|1726.82|1728.71|1727.21|1727.29|1725.79|0
1591585500000|2020-06-08 03:05:00|1728.34|1726.84|1727.65|1726.15|1728.34|1726.84|1726.58|1725.08|0
1591585800000|2020-06-08 03:10:00|1727.71|1726.21|1728.72|1727.22|1729.15|1727.65|1727.42|1725.92|0
1591586100000|2020-06-08 03:15:00|1728.74|1727.24|1730.43|1728.93|1730.88|1729.38|1728.72|1727.22|0
1591586400000|2020-06-08 03:20:00|1730.45|1728.95|1730.04|1728.54|1731.12|1729.62|1730.04|1728.54|0
1591586700000|2020-06-08 03:25:00|1730.05|1728.55|1728.33|1726.83|1730.05|1728.55|1728.33|1726.83|0
1591587000000|2020-06-08 03:30:00|1728.39|1726.89|1728.41|1726.91|1729.68|1728.18|1728.31|1726.81|0
1591587300000|2020-06-08 03:35:00|1728.4|1726.9|1728.47|1726.97|1728.9|1727.4|1727.54|1726.04|0
1591587600000|2020-06-08 03:40:00|1728.48|1726.98|1727.63|1726.13|1728.48|1726.98|1727.23|1725.73|0
1591587900000|2020-06-08 03:45:00|1727.61|1726.11|1726.3|1724.8|1728.09|1726.59|1726.3|1724.8|0
1591588200000|2020-06-08 03:50:00|1726.31|1724.81|1727.13|1725.63|1727.61|1726.11|1726.28|1724.78|0
1591588500000|2020-06-08 03:55:00|1727.14|1725.64|1726.33|1724.83|1727.17|1725.67|1726.21|1724.71|0
1591588800000|2020-06-08 04:00:00|1726.32|1724.82|1725.53|1724.03|1726.38|1724.88|1725.05|1723.55|0
1591589100000|2020-06-08 04:05:00|1725.52|1724.02|1725.12|1723.62|1725.72|1724.22|1725.06|1723.56|0
1591589400000|2020-06-08 04:10:00|1725.11|1723.61|1726.42|1724.92|1726.82|1725.32|1725.09|1723.59|0
1591589700000|2020-06-08 04:15:00|1726.4|1724.9|1726.42|1724.92|1726.88|1725.38|1725.98|1724.48|0
1591590000000|2020-06-08 04:20:00|1726.41|1724.91|1726|1724.5|1726.47|1724.97|1726|1724.5|0
1591590300000|2020-06-08 04:25:00|1726.01|1724.51|1725.95|1724.45|1726.02|1724.52|1725.52|1724.02|0
1591590600000|2020-06-08 04:30:00|1725.97|1724.47|1725.95|1724.45|1726|1724.5|1725.51|1724.01|0
1591590900000|2020-06-08 04:35:00|1725.96|1724.46|1725.95|1724.45|1725.98|1724.48|1725.52|1724.02|0
1591591200000|2020-06-08 04:40:00|1725.97|1724.47|1725.62|1724.12|1726.07|1724.57|1725.52|1724.02|0
1591591500000|2020-06-08 04:45:00|1725.61|1724.11|1725.21|1723.71|1726.47|1724.97|1725.2|1723.7|0
1591591800000|2020-06-08 04:50:00|1725.2|1723.7|1726.51|1725.01|1726.53|1725.03|1724.65|1723.15|0
1591592100000|2020-06-08 04:55:00|1726.49|1724.99|1726.48|1724.98|1726.52|1725.02|1726.29|1724.79|0
1591592400000|2020-06-08 05:00:00|1726.47|1724.97|1726.88|1725.38|1727.71|1726.21|1726.42|1724.92|0
1591592700000|2020-06-08 05:05:00|1726.89|1725.39|1725.19|1723.69|1727.28|1725.78|1724.75|1723.25|0
1591593000000|2020-06-08 05:10:00|1725.18|1723.68|1725.24|1723.74|1725.24|1723.74|1724.75|1723.25|0
1591593300000|2020-06-08 05:15:00|1725.23|1723.73|1723.57|1722.07|1725.23|1723.73|1723.57|1722.07|0
1591593600000|2020-06-08 05:20:00|1723.55|1722.05|1722.68|1721.18|1723.93|1722.43|1722.21|1720.71|0
1591593900000|2020-06-08 05:25:00|1722.66|1721.16|1723.42|1721.92|1723.88|1722.38|1722.64|1721.14|0
1591594200000|2020-06-08 05:30:00|1723.41|1721.91|1723.88|1722.38|1723.88|1722.38|1723.01|1721.51|0
1591594500000|2020-06-08 05:35:00|1723.86|1722.36|1723.4|1721.9|1724.24|1722.74|1723.39|1721.89|0
1591594800000|2020-06-08 05:40:00|1723.39|1721.89|1724.67|1723.17|1725.08|1723.58|1722.96|1721.46|0
1591595100000|2020-06-08 05:45:00|1724.8|1723.3|1725.81|1724.31|1725.84|1724.34|1724.58|1723.08|0
1591595400000|2020-06-08 05:50:00|1725.42|1723.92|1727.99|1726.49|1728|1726.5|1725.4|1723.9|0
1591595700000|2020-06-08 05:55:00|1727.86|1726.36|1727.86|1726.36|1728.09|1726.59|1726.75|1725.25|0
1591596000000|2020-06-08 06:00:00|1728.12|1726.62|1724.98|1723.48|1728.33|1726.83|1723.26|1721.76|0
1591596300000|2020-06-08 06:05:00|1725|1723.5|1725.92|1724.42|1725.92|1724.42|1723.73|1722.23|0
1591596600000|2020-06-08 06:10:00|1725.91|1724.41|1724.31|1722.81|1726.39|1724.89|1724.24|1722.74|0
1591596900000|2020-06-08 06:15:00|1724.32|1722.82|1724.74|1723.24|1724.78|1723.28|1723.86|1722.36|0
1591597200000|2020-06-08 06:20:00|1724.73|1723.23|1724.54|1723.04|1725.39|1723.89|1724.32|1722.82|0
1591597500000|2020-06-08 06:25:00|1724.52|1723.02|1724.11|1722.61|1724.59|1723.09|1723.65|1722.15|0
1591597800000|2020-06-08 06:30:00|1724.09|1722.59|1720|1718.6|1724.09|1722.59|1719.87|1718.47|60
1591598100000|2020-06-08 06:35:00|1719.87|1718.47|1719.12|1717.72|1719.87|1718.47|1718.62|1717.22|72
1591598400000|2020-06-08 06:40:00|1719.25|1717.85|1719.12|1717.72|1719.25|1717.85|1718.75|1717.35|7
1591598700000|2020-06-08 06:45:00|1719|1717.6|1719.87|1718.47|1720.25|1718.85|1719|1717.6|53
1591599000000|2020-06-08 06:50:00|1720|1718.6|1720.25|1718.85|1720.37|1718.97|1719.62|1718.22|6
1591599300000|2020-06-08 06:55:00|1720.05|1718.55|1718.82|1717.32|1720.05|1718.55|1717.93|1716.43|0
1591599600000|2020-06-08 07:00:00|1718.84|1717.34|1714.3|1713.8|1722.8|1722.3|1713.3|1712.8|3484
1591599900000|2020-06-08 07:05:00|1714.05|1713.55|1716.92|1716.42|1717.3|1716.8|1712.17|1711.67|3514
1591600200000|2020-06-08 07:10:00|1717.05|1716.55|1719.55|1719.05|1721.8|1721.3|1716.05|1715.55|2528
1591600500000|2020-06-08 07:15:00|1719.42|1718.92|1720.3|1719.8|1721.3|1720.8|1718.55|1718.05|1560
1591600800000|2020-06-08 07:20:00|1720.17|1719.67|1719.8|1719.3|1722.05|1721.55|1719.3|1718.8|1236
1591601100000|2020-06-08 07:25:00|1720.05|1719.55|1717.3|1716.8|1720.05|1719.55|1717.05|1716.55|1106
1591601400000|2020-06-08 07:30:00|1717.42|1716.92|1722.92|1722.42|1722.92|1722.42|1717.42|1716.92|1060
1591601700000|2020-06-08 07:35:00|1722.8|1722.3|1726.3|1725.8|1727.3|1726.8|1722.3|1721.8|1443
1591602000000|2020-06-08 07:40:00|1726.42|1725.92|1726.3|1725.8|1729.8|1729.3|1725.92|1725.42|1633
1591602300000|2020-06-08 07:45:00|1726.42|1725.92|1722.03|1721.53|1726.8|1726.3|1722.03|1721.53|1030
1591602600000|2020-06-08 07:50:00|1722.15|1721.65|1721.73|1721.23|1723.23|1722.73|1721.28|1720.78|774
1591602900000|2020-06-08 07:55:00|1721.6|1721.1|1718.85|1718.35|1722.73|1722.23|1718.73|1718.23|764
1591603200000|2020-06-08 08:00:00|1718.73|1718.23|1720.73|1720.23|1720.98|1720.48|1718.48|1717.98|945
1591603500000|2020-06-08 08:05:00|1720.6|1720.1|1720.73|1720.23|1721.23|1720.73|1718.98|1718.48|668
1591603800000|2020-06-08 08:10:00|1720.6|1720.1|1719.73|1719.23|1720.98|1720.48|1718.73|1718.23|527
1591604100000|2020-06-08 08:15:00|1719.6|1719.1|1720.35|1719.85|1720.98|1720.48|1718.73|1718.23|535
1591604400000|2020-06-08 08:20:00|1720.48|1719.98|1718.73|1718.23|1720.6|1720.1|1718.73|1718.23|598
1591604700000|2020-06-08 08:25:00|1718.6|1718.1|1718.73|1718.23|1720.23|1719.73|1718.48|1717.98|880
1591605000000|2020-06-08 08:30:00|1718.85|1718.35|1719.48|1718.98|1719.73|1719.23|1717.98|1717.48|515
1591605300000|2020-06-08 08:35:00|1719.73|1719.23|1719.23|1718.73|1720.48|1719.98|1718.6|1718.1|401
1591605600000|2020-06-08 08:40:00|1719.48|1718.98|1718.23|1717.73|1719.98|1719.48|1717.98|1717.48|473
1591605900000|2020-06-08 08:45:00|1718.35|1717.85|1720.48|1719.98|1720.73|1720.23|1717.73|1717.23|672
1591606200000|2020-06-08 08:50:00|1720.73|1720.23|1721.85|1721.35|1722.48|1721.98|1720.73|1720.23|723
1591606500000|2020-06-08 08:55:00|1721.73|1721.23|1721.98|1721.48|1722.48|1721.98|1720.1|1719.6|636
1591606800000|2020-06-08 09:00:00|1721.85|1721.35|1721.98|1721.48|1723.1|1722.6|1721.35|1720.85|704
1591607100000|2020-06-08 09:05:00|1722.1|1721.6|1721.73|1721.23|1722.85|1722.35|1721.48|1720.98|991
1591607400000|2020-06-08 09:10:00|1721.85|1721.35|1722.73|1722.23|1723.23|1722.73|1721.6|1721.1|671
1591607700000|2020-06-08 09:15:00|1722.6|1722.1|1722.48|1721.98|1722.73|1722.23|1720.98|1720.48|633
1591608000000|2020-06-08 09:20:00|1722.35|1721.85|1721.98|1721.48|1722.48|1721.98|1720.6|1720.1|934
1591608300000|2020-06-08 09:25:00|1721.85|1721.35|1723.48|1722.98|1723.73|1723.23|1721.48|1720.98|544
1591608600000|2020-06-08 09:30:00|1723.6|1723.1|1725.98|1725.48|1725.98|1725.48|1723.6|1723.1|757
1591608900000|2020-06-08 09:35:00|1725.85|1725.35|1724.23|1723.73|1726.6|1726.1|1723.98|1723.48|654
1591609200000|2020-06-08 09:40:00|1724.35|1723.85|1723.85|1723.35|1725.23|1724.73|1723.73|1723.23|512
1591609500000|2020-06-08 09:45:00|1723.98|1723.48|1722.73|1722.23|1724.6|1724.1|1722.73|1722.23|642
1591609800000|2020-06-08 09:50:00|1722.6|1722.1|1721.98|1721.48|1722.73|1722.23|1721.73|1721.23|383
1591610100000|2020-06-08 09:55:00|1722.23|1721.73|1720.23|1719.73|1722.23|1721.73|1719.73|1719.23|619
1591610400000|2020-06-08 10:00:00|1720.1|1719.6|1718.48|1717.98|1720.73|1720.23|1718.48|1717.98|834
1591610700000|2020-06-08 10:05:00|1718.35|1717.85|1720.35|1719.85|1720.73|1720.23|1717.98|1717.48|716
1591611000000|2020-06-08 10:10:00|1720.48|1719.98|1719.98|1719.48|1720.73|1720.23|1719.23|1718.73|560
1591611300000|2020-06-08 10:15:00|1719.85|1719.35|1719.73|1719.23|1720.6|1720.1|1719.35|1718.85|276
1591611600000|2020-06-08 10:20:00|1719.48|1718.98|1720.48|1719.98|1721.23|1720.73|1718.73|1718.23|436
1591611900000|2020-06-08 10:25:00|1720.6|1720.1|1721.73|1721.23|1721.73|1721.23|1720.48|1719.98|469
1591612200000|2020-06-08 10:30:00|1721.48|1720.98|1721.73|1721.23|1721.98|1721.48|1720.73|1720.23|401
1591612500000|2020-06-08 10:35:00|1721.6|1721.1|1723.73|1723.23|1723.73|1723.23|1721.35|1720.85|462
1591612800000|2020-06-08 10:40:00|1723.6|1723.1|1723.48|1722.98|1723.98|1723.48|1722.98|1722.48|389
1591613100000|2020-06-08 10:45:00|1723.6|1723.1|1721.23|1720.73|1723.6|1723.1|1721.23|1720.73|482
1591613400000|2020-06-08 10:50:00|1721.35|1720.85|1720.98|1720.48|1721.73|1721.23|1719.85|1719.35|272
1591613700000|2020-06-08 10:55:00|1720.85|1720.35|1720.23|1719.73|1720.98|1720.48|1720.23|1719.73|290
1591614000000|2020-06-08 11:00:00|1720.35|1719.85|1722.98|1722.48|1723.48|1722.98|1720.23|1719.73|719
1591614300000|2020-06-08 11:05:00|1722.85|1722.35|1722.48|1721.98|1722.98|1722.48|1722.1|1721.6|232
1591614600000|2020-06-08 11:10:00|1722.23|1721.73|1721.98|1721.48|1723.23|1722.73|1721.35|1720.85|423
1591614900000|2020-06-08 11:15:00|1721.85|1721.35|1723.35|1722.85|1723.48|1722.98|1721.48|1720.98|605
1591615200000|2020-06-08 11:20:00|1723.48|1722.98|1722.73|1722.23|1723.48|1722.98|1722.48|1721.98|275
1591615500000|2020-06-08 11:25:00|1722.6|1722.1|1722.48|1721.98|1723.23|1722.73|1721.98|1721.48|355
1591615800000|2020-06-08 11:30:00|1722.23|1721.73|1722.85|1722.35|1723.73|1723.23|1722.1|1721.6|513
1591616100000|2020-06-08 11:35:00|1722.73|1722.23|1722.48|1721.98|1722.98|1722.48|1721.98|1721.48|478
1591616400000|2020-06-08 11:40:00|1722.13|1721.63|1722.63|1722.13|1722.88|1722.38|1721.38|1720.88|422
1591616700000|2020-06-08 11:45:00|1722.75|1722.25|1721.88|1721.38|1723.13|1722.63|1721.75|1721.25|481
1591617000000|2020-06-08 11:50:00|1722|1721.5|1721.38|1720.88|1722.63|1722.13|1721.38|1720.88|513
1591617300000|2020-06-08 11:55:00|1721.25|1720.75|1721.63|1721.13|1722.13|1721.63|1721|1720.5|688
1591617600000|2020-06-08 12:00:00|1721.5|1721|1720.38|1719.88|1721.63|1721.13|1720.38|1719.88|328
1591617900000|2020-06-08 12:05:00|1720.5|1720|1718.63|1718.13|1720.63|1720.13|1718.38|1717.88|1312
1591618200000|2020-06-08 12:10:00|1718.88|1718.38|1718.75|1718.25|1719.88|1719.38|1718.13|1717.63|493
1591618500000|2020-06-08 12:15:00|1718.63|1718.13|1721.38|1720.88|1721.63|1721.13|1717.88|1717.38|883
1591618800000|2020-06-08 12:20:00|1721.5|1721|1721.88|1721.38|1723.38|1722.88|1721.38|1720.88|790
1591619100000|2020-06-08 12:25:00|1721.63|1721.13|1721.63|1721.13|1721.88|1721.38|1720.88|1720.38|511
1591619400000|2020-06-08 12:30:00|1721.5|1721|1721.63|1721.13|1722.38|1721.88|1721.13|1720.63|486
1591619700000|2020-06-08 12:35:00|1721.75|1721.25|1720.5|1720|1721.88|1721.38|1720.5|1720|379
1591620000000|2020-06-08 12:40:00|1720.38|1719.88|1720.13|1719.63|1720.88|1720.38|1719.75|1719.25|325
1591620300000|2020-06-08 12:45:00|1720|1719.5|1718.88|1718.38|1720.13|1719.63|1718.88|1718.38|432
1591620600000|2020-06-08 12:50:00|1718.75|1718.25|1719|1718.5|1719.38|1718.88|1718.38|1717.88|479
1591620900000|2020-06-08 12:55:00|1718.88|1718.38|1719.63|1719.13|1719.88|1719.38|1718.13|1717.63|400
1591621200000|2020-06-08 13:00:00|1719.75|1719.25|1721.25|1720.75|1721.88|1721.38|1719.63|1719.13|495
1591621500000|2020-06-08 13:05:00|1721.13|1720.63|1719.88|1719.38|1721.38|1720.88|1719.63|1719.13|393
1591621800000|2020-06-08 13:10:00|1719.75|1719.25|1719.38|1718.88|1720.63|1720.13|1719.13|1718.63|354
1591622100000|2020-06-08 13:15:00|1719.25|1718.75|1720.5|1720|1721.13|1720.63|1718.63|1718.13|500
1591622400000|2020-06-08 13:20:00|1720.63|1720.13|1720.63|1720.13|1721.5|1721|1719.88|1719.38|414
1591622700000|2020-06-08 13:25:00|1720.5|1720|1717.63|1717.13|1720.63|1720.13|1717.38|1716.88|577
1591623000000|2020-06-08 13:30:00|1717.75|1717.25|1720.63|1720.13|1721.38|1720.88|1717.75|1717.25|938
1591623300000|2020-06-08 13:35:00|1720.75|1720.25|1719.75|1719.25|1720.88|1720.38|1718.38|1717.88|709
1591623600000|2020-06-08 13:40:00|1719.63|1719.13|1718.75|1718.25|1719.63|1719.13|1717.13|1716.63|1187
1591623900000|2020-06-08 13:45:00|1718.63|1718.13|1716.63|1716.13|1719.88|1719.38|1716|1715.5|1425
1591624200000|2020-06-08 13:50:00|1716.75|1716.25|1718.5|1718|1718.63|1718.13|1716|1715.5|997
1591624500000|2020-06-08 13:55:00|1718.38|1717.88|1719.63|1719.13|1719.63|1719.13|1715.38|1714.88|1308
1591624800000|2020-06-08 14:00:00|1719.38|1718.88|1716.13|1715.63|1719.63|1719.13|1714.38|1713.88|1688
1591625100000|2020-06-08 14:05:00|1716.25|1715.75|1716.38|1715.88|1716.88|1716.38|1715.38|1714.88|967
1591625400000|2020-06-08 14:10:00|1716.25|1715.75|1717.67|1717.17|1718.17|1717.67|1715.5|1715|1446
1591625700000|2020-06-08 14:15:00|1717.54|1717.04|1713.17|1712.67|1718.04|1717.54|1713.17|1712.67|1612
1591626000000|2020-06-08 14:20:00|1713.04|1712.54|1715.92|1715.42|1715.92|1715.42|1712.17|1711.67|1393
1591626300000|2020-06-08 14:25:00|1715.67|1715.17|1713.42|1712.92|1715.67|1715.17|1712.42|1711.92|1528
1591626600000|2020-06-08 14:30:00|1713.54|1713.04|1711.17|1710.67|1714.92|1714.42|1710.92|1710.42|1698
1591626900000|2020-06-08 14:35:00|1711.29|1710.79|1712.42|1711.92|1712.42|1711.92|1709.92|1709.42|1569
1591627200000|2020-06-08 14:40:00|1712.29|1711.79|1714.42|1713.92|1714.42|1713.92|1711.67|1711.17|1256
1591627500000|2020-06-08 14:45:00|1714.29|1713.79|1715.42|1714.92|1716.67|1716.17|1714.17|1713.67|1204
1591627800000|2020-06-08 14:50:00|1715.54|1715.04|1713.92|1713.42|1715.92|1715.42|1713.42|1712.92|1339
1591628100000|2020-06-08 14:55:00|1714.04|1713.54|1713.92|1713.42|1714.42|1713.92|1712.79|1712.29|1248
1591628400000|2020-06-08 15:00:00|1713.79|1713.29|1714.17|1713.67|1714.67|1714.17|1712.67|1712.17|900
1591628700000|2020-06-08 15:05:00|1714.42|1713.92|1713.92|1713.42|1715.29|1714.79|1712.92|1712.42|1221
1591629000000|2020-06-08 15:10:00|1714.04|1713.54|1715.42|1714.92|1716.67|1716.17|1713.92|1713.42|1090
1591629300000|2020-06-08 15:15:00|1715.67|1715.17|1716.17|1715.67|1717.17|1716.67|1715.17|1714.67|1773
1591629600000|2020-06-08 15:20:00|1716.29|1715.79|1715.53|1714.03|1716.92|1716.42|1714.67|1714.03|2399
1591629900000|2020-06-08 15:25:00|1715.55|1714.05|1716.38|1714.88|1716.46|1714.96|1715.55|1714.05|1619
1591630200000|2020-06-08 15:30:00|1716.22|1714.72|1713.74|1712.34|1716.24|1714.74|1713.62|1712.22|329
1591630500000|2020-06-08 15:35:00|1713.87|1712.47|1713.49|1712.09|1714.24|1712.84|1713.37|1711.97|51
1591630800000|2020-06-08 15:40:00|1713.99|1712.59|1714.12|1712.72|1714.49|1713.09|1713.62|1712.22|68
1591631100000|2020-06-08 15:45:00|1713.99|1712.59|1715.74|1714.34|1715.74|1714.34|1713.99|1712.59|21
1591631400000|2020-06-08 15:50:00|1715.62|1714.22|1714.87|1713.47|1715.74|1714.34|1714.87|1713.47|14
1591631700000|2020-06-08 15:55:00|1714.62|1713.22|1713.88|1712.38|1715.37|1713.97|1713.49|1712.09|11
1591632000000|2020-06-08 16:00:00|1713.9|1712.4|1713.89|1712.39|1714.49|1712.99|1713.53|1712.03|0
1591632300000|2020-06-08 16:05:00|1713.92|1712.42|1715.25|1713.75|1715.25|1713.75|1713.91|1712.41|0
1591632600000|2020-06-08 16:10:00|1715.24|1713.74|1712.5|1711|1716.06|1714.56|1712.5|1711|0
1591632900000|2020-06-08 16:15:00|1712.48|1710.98|1713.32|1711.82|1713.78|1712.28|1712.48|1710.98|0
1591633200000|2020-06-08 16:20:00|1713.33|1711.83|1713.74|1712.24|1713.74|1712.24|1712.86|1711.36|0
1591633500000|2020-06-08 16:25:00|1713.76|1712.26|1713.51|1712.01|1714.17|1712.67|1713.12|1711.62|0
1591633800000|2020-06-08 16:30:00|1713.53|1712.03|1714.45|1712.95|1714.45|1712.95|1713.11|1711.61|0
1591634100000|2020-06-08 16:35:00|1714.46|1712.96|1714.1|1712.6|1714.49|1712.99|1714.02|1712.52|0
1591634400000|2020-06-08 16:40:00|1714.08|1712.58|1714.52|1713.02|1714.98|1713.48|1714.06|1712.56|0
1591634700000|2020-06-08 16:45:00|1714.54|1713.04|1714.96|1713.46|1714.96|1713.46|1714.1|1712.6|0
1591635000000|2020-06-08 16:50:00|1714.94|1713.44|1714.93|1713.43|1715.39|1713.89|1714.93|1713.43|0
1591635300000|2020-06-08 16:55:00|1714.94|1713.44|1714.49|1712.99|1715.35|1713.85|1714.47|1712.97|0
1591635600000|2020-06-08 17:00:00|1714.5|1713|1714.54|1713.04|1714.95|1713.45|1714.5|1713|0
1591635900000|2020-06-08 17:05:00|1714.53|1713.03|1715.07|1713.57|1715.48|1713.98|1714.53|1713.03|0
1591636200000|2020-06-08 17:10:00|1715.08|1713.58|1715.15|1713.65|1715.61|1714.11|1715.07|1713.57|0
1591636500000|2020-06-08 17:15:00|1715.17|1713.67|1715.13|1713.63|1715.58|1714.08|1715.12|1713.62|0
1591636800000|2020-06-08 17:20:00|1715.26|1713.76|1715.26|1713.76|1715.74|1714.24|1715.25|1713.75|0
1591637100000|2020-06-08 17:25:00|1715.25|1713.75|1715.66|1714.16|1715.7|1714.2|1715.23|1713.73|0
1591637400000|2020-06-08 17:30:00|1715.67|1714.17|1717.14|1715.64|1717.53|1716.03|1714.75|1713.25|0
1591637700000|2020-06-08 17:35:00|1717.17|1715.67|1718.15|1716.65|1718.22|1716.72|1716.64|1715.14|0
1591638000000|2020-06-08 17:40:00|1718.13|1716.63|1717.95|1716.45|1718.88|1717.38|1717.93|1716.43|0
1591638300000|2020-06-08 17:45:00|1717.97|1716.47|1718.73|1717.23|1718.74|1717.24|1717.86|1716.36|0
1591638600000|2020-06-08 17:50:00|1718.84|1717.34|1718.82|1717.32|1718.84|1717.34|1718.77|1717.27|0
1591638900000|2020-06-08 17:55:00|1718.84|1717.34|1718.67|1717.17|1718.84|1717.34|1718.18|1716.68|0
1591639200000|2020-06-08 18:00:00|1718.65|1717.15|1719.66|1718.16|1720.07|1718.57|1718.59|1717.09|0
1591639500000|2020-06-08 18:05:00|1719.68|1718.18|1719.64|1718.14|1719.69|1718.19|1719.25|1717.75|0
1591639800000|2020-06-08 18:10:00|1719.63|1718.13|1719.64|1718.14|1719.68|1718.18|1719.2|1717.7|0
1591640100000|2020-06-08 18:15:00|1719.66|1718.16|1719.6|1718.1|1720.09|1718.59|1719.18|1717.68|0
1591640400000|2020-06-08 18:20:00|1719.58|1718.08|1719.6|1718.1|1720.01|1718.51|1719.19|1717.69|0
1591640700000|2020-06-08 18:25:00|1719.59|1718.09|1720.13|1718.63|1720.56|1719.06|1719.59|1718.09|0
1591641000000|2020-06-08 18:30:00|1720.16|1718.66|1719.65|1718.15|1720.16|1718.66|1719.18|1717.68|0
1591641300000|2020-06-08 18:35:00|1719.67|1718.17|1720.57|1719.07|1720.59|1719.09|1719.67|1718.17|0
1591641600000|2020-06-08 18:40:00|1720.59|1719.09|1720.07|1718.57|1720.59|1719.09|1720.07|1718.57|0
1591641900000|2020-06-08 18:45:00|1720.08|1718.58|1720.09|1718.59|1720.55|1719.05|1719.58|1718.08|0
1591642200000|2020-06-08 18:50:00|1720.11|1718.61|1720.45|1718.95|1720.52|1719.02|1720.01|1718.51|0
1591642500000|2020-06-08 18:55:00|1720.43|1718.93|1720.49|1718.99|1720.89|1719.39|1720.42|1718.92|0
1591642800000|2020-06-08 19:00:00|1720.47|1718.97|1719.52|1718.02|1720.5|1719|1719.49|1717.99|0
1591643100000|2020-06-08 19:05:00|1719.54|1718.04|1719.54|1718.04|1719.98|1718.48|1719.49|1717.99|0
1591643400000|2020-06-08 19:10:00|1719.56|1718.06|1720.37|1718.87|1720.39|1718.89|1719.49|1717.99|0
1591643700000|2020-06-08 19:15:00|1720.39|1718.89|1720.37|1718.87|1720.39|1718.89|1719.92|1718.42|0
1591644000000|2020-06-08 19:20:00|1720.36|1718.86|1720.85|1719.35|1721.27|1719.77|1720.36|1718.86|0
1591644300000|2020-06-08 19:25:00|1720.83|1719.33|1720.75|1719.25|1720.88|1719.38|1720.33|1718.83|0
1591644600000|2020-06-08 19:30:00|1720.79|1719.29|1721.74|1720.24|1722.21|1720.71|1720.33|1718.83|0
1591644900000|2020-06-08 19:35:00|1721.72|1720.22|1722.81|1721.31|1722.87|1721.37|1721.72|1720.22|0
1591645200000|2020-06-08 19:40:00|1722.78|1721.28|1724.85|1723.35|1724.91|1723.41|1722.78|1721.28|0
1591645500000|2020-06-08 19:45:00|1724.72|1723.22|1724.84|1723.34|1724.9|1723.4|1723.5|1722|0
1591645800000|2020-06-08 19:50:00|1725.01|1723.51|1727.42|1725.92|1727.94|1726.44|1725.01|1723.51|0
1591646100000|2020-06-08 19:55:00|1727.4|1725.9|1728.89|1727.39|1729.25|1727.75|1727.07|1725.57|0
1591646400000|2020-06-08 20:00:00|1728.44|1726.94|1725.33|1723.83|1728.44|1726.94|1725.17|1723.67|0
1591646700000|2020-06-08 20:05:00|1725.31|1723.81|1725.57|1724.07|1725.57|1724.07|1724.79|1723.29|0
1591647000000|2020-06-08 20:10:00|1725.59|1724.09|1726.62|1725.12|1727.29|1725.79|1725.59|1724.09|0
1591647300000|2020-06-08 20:15:00|1726.65|1725.15|1726.57|1725.07|1726.65|1725.15|1726.51|1725.01|0
1591647600000|2020-06-08 20:20:00|1726.54|1725.04|1726.03|1724.53|1726.71|1725.21|1725.96|1724.46|0
1591647900000|2020-06-08 20:25:00|1725.99|1724.49|1726.13|1724.63|1726.13|1724.63|1725.99|1724.49|0
1591648200000|2020-06-08 20:30:00|1726.16|1724.66|1725.56|1724.06|1726.49|1724.99|1725.18|1723.68|0
1591648500000|2020-06-08 20:35:00|1725.54|1724.04|1726.52|1725.02|1726.52|1725.02|1725.18|1723.68|0
1591648800000|2020-06-08 20:40:00|1726.5|1725|1726.47|1724.97|1726.65|1725.15|1725.85|1724.35|0
1591649100000|2020-06-08 20:45:00|1726.45|1724.95|1726.27|1724.77|1726.66|1725.16|1725.86|1724.36|0
1591649400000|2020-06-08 20:50:00|1726.25|1724.75|1725.85|1724.35|1726.52|1725.02|1725.72|1724.22|0
1591649700000|2020-06-08 20:55:00|1725.82|1724.32|1725.92|1724.42|1726.26|1724.76|1725.46|1723.96|0
1591650000000|2020-06-08 21:00:00|1725.95|1724.45|1725.92|1724.42|1726.09|1724.59|1725.81|1724.31|0
1591650300000|2020-06-08 21:05:00|1725.95|1724.45|1726.02|1724.52|1726.12|1724.62|1725.84|1724.34|0
1591650600000|2020-06-08 21:10:00|1726.12|1724.62|1726.09|1724.59|1726.16|1724.66|1726.09|1724.59|0
1591650900000|2020-06-08 21:15:00|1726.12|1724.62|1726.09|1724.59|1726.12|1724.62|1726.05|1724.55|0
1591651200000|2020-06-08 21:20:00|1726.22|1724.72|1726.22|1724.72|1726.22|1724.72|1726.18|1724.68|0
1591651500000|2020-06-08 21:25:00|1726.25|1724.75|1726.37|1724.87|1726.37|1724.87|1726.24|1724.74|0
1591651800000|2020-06-08 21:30:00|1726.41|1724.91|1726.48|1724.98|1726.55|1725.05|1726.41|1724.91|0
1591652100000|2020-06-08 21:35:00|1726.44|1724.94|1726.16|1724.66|1726.44|1724.94|1726.16|1724.66|0
1591652400000|2020-06-08 21:40:00|1726.23|1724.73|1726.34|1724.84|1726.34|1724.84|1726.23|1724.73|0
1591652700000|2020-06-08 21:45:00|1726.3|1724.8|1726.34|1724.84|1726.34|1724.84|1726.3|1724.8|0
1591653000000|2020-06-08 21:50:00|1726.37|1724.87|1726.44|1724.94|1726.44|1724.94|1726.37|1724.87|0
1591653300000|2020-06-08 21:55:00|1726.42|1724.92|1726.42|1724.92|1726.46|1724.96|1726.42|1724.92|0
1591653600000|2020-06-08 22:00:00|1726.56|1725.06|1724.4|1722.9|1727.18|1725.68|1723.85|1722.35|0
1591653900000|2020-06-08 22:05:00|1724.42|1722.92|1724.46|1722.96|1724.65|1723.15|1724.14|1722.64|0
1591654200000|2020-06-08 22:10:00|1724.47|1722.97|1724.15|1722.65|1724.62|1723.12|1723.99|1722.49|0
1591654500000|2020-06-08 22:15:00|1724.18|1722.68|1723.88|1722.38|1724.28|1722.78|1723.61|1722.11|0
1591654800000|2020-06-08 22:20:00|1723.86|1722.36|1724.3|1722.8|1724.43|1722.93|1723.71|1722.21|0
1591655100000|2020-06-08 22:25:00|1724.28|1722.78|1724.68|1723.18|1724.81|1723.31|1724.17|1722.67|0
1591655400000|2020-06-08 22:30:00|1724.71|1723.21|1724.17|1722.67|1724.81|1723.31|1724.17|1722.67|0
1591655700000|2020-06-08 22:35:00|1724.2|1722.7|1724.56|1723.06|1724.81|1723.31|1724.2|1722.7|0
1591656000000|2020-06-08 22:40:00|1724.53|1723.03|1723.63|1722.13|1724.81|1723.31|1723.63|1722.13|0
1591656300000|2020-06-08 22:45:00|1723.65|1722.15|1723.63|1722.13|1724.01|1722.51|1723.5|1722|0
1591656600000|2020-06-08 22:50:00|1723.62|1722.12|1723.76|1722.26|1723.76|1722.26|1723.5|1722|0
1591656900000|2020-06-08 22:55:00|1723.78|1722.28|1723.76|1722.26|1724.17|1722.67|1723.63|1722.13|0
1591657200000|2020-06-08 23:00:00|1723.78|1722.28|1723.71|1722.21|1724.01|1722.51|1723.63|1722.13|0
1591657500000|2020-06-08 23:05:00|1723.72|1722.22|1724.3|1722.8|1724.3|1722.8|1723.72|1722.22|0
1591657800000|2020-06-08 23:10:00|1724.32|1722.82|1724.81|1723.31|1724.81|1723.31|1724.3|1722.8|0
1591658100000|2020-06-08 23:15:00|1724.83|1723.33|1725.36|1723.86|1725.61|1724.11|1724.83|1723.33|0
1591658400000|2020-06-08 23:20:00|1725.37|1723.87|1725.35|1723.85|1725.49|1723.99|1724.81|1723.31|0
1591658700000|2020-06-08 23:25:00|1725.28|1723.78|1725.1|1723.6|1725.49|1723.99|1724.81|1723.31|0
1591659000000|2020-06-08 23:30:00|1725.15|1723.65|1724.3|1722.8|1725.36|1723.86|1724.01|1722.51|0
1591659300000|2020-06-08 23:35:00|1724.28|1722.78|1724.56|1723.06|1724.68|1723.18|1723.76|1722.26|0
1591659600000|2020-06-08 23:40:00|1724.57|1723.07|1724.3|1722.8|1724.68|1723.18|1723.88|1722.38|0
1591659900000|2020-06-08 23:45:00|1724.29|1722.79|1723.88|1722.38|1724.56|1723.06|1723.88|1722.38|0
1591660200000|2020-06-08 23:50:00|1723.86|1722.36|1724.56|1723.06|1724.68|1723.18|1723.37|1721.87|0
1591660500000|2020-06-08 23:55:00|1724.58|1723.08|1724.17|1722.67|1725.23|1723.73|1724.01|1722.51|0
1591660800000|2020-06-09 00:00:00|1724.2|1722.7|1725.23|1723.73|1725.23|1723.73|1722.96|1721.46|0
1591661100000|2020-06-09 00:05:00|1725.25|1723.75|1726.54|1725.04|1727.21|1725.71|1725.25|1723.75|0
1591661400000|2020-06-09 00:10:00|1726.55|1725.05|1727.34|1725.84|1727.59|1726.09|1726.41|1724.91|0
1591661700000|2020-06-09 00:15:00|1727.36|1725.86|1726.16|1724.66|1728.18|1726.68|1725.33|1723.83|0
1591662000000|2020-06-09 00:20:00|1726.03|1724.53|1723.64|1722.14|1726.16|1724.66|1723.6|1722.1|0
1591662300000|2020-06-09 00:25:00|1723.63|1722.13|1724.12|1722.62|1724.97|1723.47|1723.63|1722.13|0
1591662600000|2020-06-09 00:30:00|1724.19|1722.69|1722.77|1721.27|1724.58|1723.08|1722.34|1720.84|0
1591662900000|2020-06-09 00:35:00|1722.79|1721.29|1720.74|1719.24|1722.8|1721.3|1720.11|1718.61|0
1591663200000|2020-06-09 00:40:00|1720.55|1719.05|1720.52|1719.02|1721.38|1719.88|1720.08|1718.58|0
1591663500000|2020-06-09 00:45:00|1720.5|1719|1721.41|1719.91|1721.46|1719.96|1720.08|1718.58|0
1591663800000|2020-06-09 00:50:00|1721.4|1719.9|1721.82|1720.32|1721.89|1720.39|1720.94|1719.44|0
1591664100000|2020-06-09 00:55:00|1721.84|1720.34|1721.01|1719.51|1721.84|1720.34|1720.52|1719.02|0
1591664400000|2020-06-09 01:00:00|1720.99|1719.49|1718.29|1716.79|1721.2|1719.7|1717.9|1716.4|0
1591664700000|2020-06-09 01:05:00|1718.3|1716.8|1719.58|1718.08|1719.59|1718.09|1718.3|1716.8|0
1591665000000|2020-06-09 01:10:00|1719.59|1718.09|1718.71|1717.21|1719.59|1718.09|1718.68|1717.18|0
1591665300000|2020-06-09 01:15:00|1718.69|1717.19|1719.56|1718.06|1719.59|1718.09|1718.27|1716.77|0
1591665600000|2020-06-09 01:20:00|1719.54|1718.04|1719.1|1717.6|1719.59|1718.09|1718.66|1717.16|0
1591665900000|2020-06-09 01:25:00|1719.12|1717.62|1719.51|1718.01|1719.54|1718.04|1718.68|1717.18|0
1591666200000|2020-06-09 01:30:00|1719.49|1717.99|1721.2|1719.7|1721.22|1719.72|1719.08|1717.58|0
1591666500000|2020-06-09 01:35:00|1721.01|1719.51|1722.07|1720.57|1722.12|1720.62|1720.8|1719.3|0
1591666800000|2020-06-09 01:40:00|1721.94|1720.44|1722.14|1720.64|1722.15|1720.65|1721.66|1720.16|0
1591667100000|2020-06-09 01:45:00|1722.15|1720.65|1722.58|1721.08|1723.04|1721.54|1722.14|1720.64|0
1591667400000|2020-06-09 01:50:00|1722.56|1721.06|1722.14|1720.64|1723.02|1721.52|1721.93|1720.43|0
1591667700000|2020-06-09 01:55:00|1722.27|1720.77|1723.85|1722.35|1723.88|1722.38|1722.27|1720.77|0
1591668000000|2020-06-09 02:00:00|1723.87|1722.37|1723.48|1721.98|1724.34|1722.84|1723.41|1721.91|0
1591668300000|2020-06-09 02:05:00|1723.49|1721.99|1723.04|1721.54|1723.51|1722.01|1722.58|1721.08|0
1591668600000|2020-06-09 02:10:00|1723.03|1721.53|1722.56|1721.06|1723.05|1721.55|1722.11|1720.61|0
1591668900000|2020-06-09 02:15:00|1722.55|1721.05|1723.02|1721.52|1723.04|1721.54|1722.12|1720.62|0
1591669200000|2020-06-09 02:20:00|1723.03|1721.53|1720.46|1718.96|1723.04|1721.54|1720.43|1718.93|0
1591669500000|2020-06-09 02:25:00|1720.44|1718.94|1720.07|1718.57|1720.9|1719.4|1720.04|1718.54|0
1591669800000|2020-06-09 02:30:00|1720.05|1718.55|1721.01|1719.51|1721.03|1719.53|1719.66|1718.16|0
1591670100000|2020-06-09 02:35:00|1721.02|1719.52|1720.83|1719.33|1721.04|1719.54|1720.59|1719.09|0
1591670400000|2020-06-09 02:40:00|1720.82|1719.32|1721.5|1720|1721.91|1720.41|1720.62|1719.12|0
1591670700000|2020-06-09 02:45:00|1721.51|1720.01|1721.92|1720.42|1721.94|1720.44|1721.48|1719.98|0
1591671000000|2020-06-09 02:50:00|1721.91|1720.41|1721.06|1719.56|1721.92|1720.42|1721.05|1719.55|0
1591671300000|2020-06-09 02:55:00|1721.07|1719.57|1721.12|1719.62|1721.95|1720.45|1721.07|1719.57|0
1591671600000|2020-06-09 03:00:00|1721.1|1719.6|1720.61|1719.11|1721.14|1719.64|1720.21|1718.71|0
1591671900000|2020-06-09 03:05:00|1720.6|1719.1|1720.22|1718.72|1720.63|1719.13|1719.78|1718.28|0
1591672200000|2020-06-09 03:10:00|1720.23|1718.73|1719.81|1718.31|1720.26|1718.76|1719.4|1717.9|0
1591672500000|2020-06-09 03:15:00|1719.82|1718.32|1719.4|1717.9|1719.84|1718.34|1719.38|1717.88|0
1591672800000|2020-06-09 03:20:00|1719.42|1717.92|1721.75|1720.25|1721.98|1720.48|1719.42|1717.92|0
1591673100000|2020-06-09 03:25:00|1721.77|1720.27|1721.94|1720.44|1721.98|1720.48|1721.52|1720.02|0
1591673400000|2020-06-09 03:30:00|1721.96|1720.46|1721.1|1719.6|1721.98|1720.48|1720.69|1719.19|0
1591673700000|2020-06-09 03:35:00|1721.08|1719.58|1721.13|1719.63|1721.13|1719.63|1720.25|1718.75|0
1591674000000|2020-06-09 03:40:00|1721.15|1719.65|1720.91|1719.41|1721.16|1719.66|1720.67|1719.17|0
1591674300000|2020-06-09 03:45:00|1720.97|1719.47|1720.66|1719.16|1721.11|1719.61|1720.27|1718.77|0
1591674600000|2020-06-09 03:50:00|1720.67|1719.17|1721.11|1719.61|1721.13|1719.63|1720.23|1718.73|0
1591674900000|2020-06-09 03:55:00|1721.13|1719.63|1721.02|1719.52|1721.15|1719.65|1720.46|1718.96|0
1591675200000|2020-06-09 04:00:00|1721.03|1719.53|1720.92|1719.42|1721.73|1720.23|1720.9|1719.4|0
1591675500000|2020-06-09 04:05:00|1720.9|1719.4|1720.02|1718.52|1721.34|1719.84|1720.02|1718.52|0
1591675800000|2020-06-09 04:10:00|1720.01|1718.51|1719.75|1718.25|1720.18|1718.68|1719.32|1717.82|0
1591676100000|2020-06-09 04:15:00|1719.76|1718.26|1720.16|1718.66|1720.17|1718.67|1719.73|1718.23|0
1591676400000|2020-06-09 04:20:00|1720.17|1718.67|1721.02|1719.52|1721.03|1719.53|1719.75|1718.25|0
1591676700000|2020-06-09 04:25:00|1721.01|1719.51|1721.03|1719.53|1721.44|1719.94|1720.17|1718.67|0
1591677000000|2020-06-09 04:30:00|1721.02|1719.52|1720.61|1719.11|1721.05|1719.55|1720.6|1719.1|0
1591677300000|2020-06-09 04:35:00|1720.63|1719.13|1721.46|1719.96|1721.92|1720.42|1720.61|1719.11|0
1591677600000|2020-06-09 04:40:00|1721.47|1719.97|1721.9|1720.4|1721.9|1720.4|1721.03|1719.53|0
1591677900000|2020-06-09 04:45:00|1721.92|1720.42|1721|1719.5|1721.92|1720.42|1721|1719.5|0
1591678200000|2020-06-09 04:50:00|1721.01|1719.51|1720.61|1719.11|1721.47|1719.97|1720.59|1719.09|0
1591678500000|2020-06-09 04:55:00|1720.6|1719.1|1720.64|1719.14|1721.07|1719.57|1720.24|1718.74|0
1591678800000|2020-06-09 05:00:00|1720.66|1719.16|1720.68|1719.18|1721.13|1719.63|1720.66|1719.16|0
1591679100000|2020-06-09 05:05:00|1720.69|1719.19|1721.11|1719.61|1721.56|1720.06|1720.69|1719.19|0
1591679400000|2020-06-09 05:10:00|1721.18|1719.68|1721.41|1719.91|1721.53|1720.03|1721.02|1719.52|0
1591679700000|2020-06-09 05:15:00|1721.42|1719.92|1722.4|1720.9|1722.4|1720.9|1721|1719.5|0
1591680000000|2020-06-09 05:20:00|1722.39|1720.89|1721.98|1720.48|1722.4|1720.9|1721.96|1720.46|0
1591680300000|2020-06-09 05:25:00|1721.99|1720.49|1722.02|1720.52|1722.02|1720.52|1721.55|1720.05|0
1591680600000|2020-06-09 05:30:00|1722.01|1720.51|1722.8|1721.3|1722.81|1721.31|1722.01|1720.51|0
1591680900000|2020-06-09 05:35:00|1722.79|1721.29|1722.3|1720.8|1722.8|1721.3|1721.91|1720.41|0
1591681200000|2020-06-09 05:40:00|1722.31|1720.81|1724.98|1723.48|1724.98|1723.48|1722.31|1720.81|0
1591681500000|2020-06-09 05:45:00|1724.97|1723.47|1724.63|1723.13|1724.97|1723.47|1724.15|1722.65|0
1591681800000|2020-06-09 05:50:00|1724.65|1723.15|1724.63|1723.13|1725.92|1724.42|1724.61|1723.11|0
1591682100000|2020-06-09 05:55:00|1724.65|1723.15|1724|1722.5|1725.2|1723.7|1724|1722.5|0
1591682400000|2020-06-09 06:00:00|1724.03|1722.53|1724.71|1723.21|1725.73|1724.23|1722.31|1720.81|0
1591682700000|2020-06-09 06:05:00|1724.69|1723.19|1723.18|1721.68|1724.69|1723.19|1721.81|1720.31|0
1591683000000|2020-06-09 06:10:00|1723.24|1721.74|1721.55|1720.05|1723.63|1722.13|1721.14|1719.64|0
1591683300000|2020-06-09 06:15:00|1721.53|1720.03|1720.63|1719.13|1721.55|1720.05|1720.63|1719.13|0
1591683600000|2020-06-09 06:20:00|1720.51|1719.01|1721.09|1719.59|1721.49|1719.99|1720.22|1718.72|0
1591683900000|2020-06-09 06:25:00|1721.21|1719.71|1721.9|1720.4|1722.36|1720.86|1721.21|1719.71|0
1591684200000|2020-06-09 06:30:00|1721.87|1720.37|1719.24|1717.84|1721.97|1720.47|1718.99|1717.59|4
1591684500000|2020-06-09 06:35:00|1719.12|1717.72|1718.12|1716.72|1719.49|1718.09|1717.87|1716.47|11
1591684800000|2020-06-09 06:40:00|1717.99|1716.59|1717.87|1716.47|1718.49|1717.09|1717.12|1715.72|31
1591685100000|2020-06-09 06:45:00|1718.12|1716.72|1718.37|1716.97|1718.87|1717.47|1717.87|1716.47|20
1591685400000|2020-06-09 06:50:00|1718.24|1716.84|1717.99|1716.59|1718.24|1716.84|1717.87|1716.47|26
1591685700000|2020-06-09 06:55:00|1717.54|1716.04|1717|1715.5|1717.8|1716.3|1716.4|1714.9|0
1591686000000|2020-06-09 07:00:00|1717.25|1715.75|1717.42|1716.92|1722.29|1721.79|1716.54|1715.75|3099
1591686300000|2020-06-09 07:05:00|1717.67|1717.17|1711.67|1711.17|1717.67|1717.17|1709.92|1709.42|3846
1591686600000|2020-06-09 07:10:00|1711.92|1711.42|1711.29|1710.79|1714.42|1713.92|1711.17|1710.67|2119
1591686900000|2020-06-09 07:15:00|1711.17|1710.67|1709.67|1709.17|1712.67|1712.17|1709.42|1708.92|1961
1591687200000|2020-06-09 07:20:00|1709.42|1708.92|1708.79|1708.29|1711.67|1711.17|1708.67|1708.17|1340
1591687500000|2020-06-09 07:25:00|1708.67|1708.17|1706.92|1706.42|1709.67|1709.17|1706.29|1705.79|1697
1591687800000|2020-06-09 07:30:00|1706.79|1706.29|1704.79|1704.29|1707.42|1706.92|1704.42|1703.92|1575
1591688100000|2020-06-09 07:35:00|1704.67|1704.17|1700.42|1699.92|1705.92|1705.42|1700.29|1699.79|3329
1591688400000|2020-06-09 07:40:00|1700.76|1700.26|1701.51|1701.01|1703.13|1702.63|1700.63|1700.13|1700
1591688700000|2020-06-09 07:45:00|1701.63|1701.13|1699.51|1699.01|1701.88|1701.38|1698.01|1697.51|1747
1591689000000|2020-06-09 07:50:00|1699.38|1698.88|1701.51|1701.01|1701.76|1701.26|1699.26|1698.76|1338
1591689300000|2020-06-09 07:55:00|1701.76|1701.26|1701.51|1701.01|1703.76|1703.26|1701.26|1700.76|1188
1591689600000|2020-06-09 08:00:00|1701.63|1701.13|1703.76|1703.26|1704.51|1704.01|1701.26|1700.76|1018
1591689900000|2020-06-09 08:05:00|1703.63|1703.13|1698.76|1698.26|1704.13|1703.63|1698.26|1697.76|1605
1591690200000|2020-06-09 08:10:00|1698.63|1698.13|1698.51|1698.01|1700.26|1699.76|1698.13|1697.63|943
1591690500000|2020-06-09 08:15:00|1698.63|1698.13|1694.26|1693.76|1698.76|1698.26|1693.51|1693.01|1733
1591690800000|2020-06-09 08:20:00|1694.13|1693.63|1693.76|1693.26|1696.01|1695.51|1693.26|1692.76|1555
1591691100000|2020-06-09 08:25:00|1693.63|1693.13|1692.26|1691.76|1693.76|1693.26|1691.13|1690.63|1033
1591691400000|2020-06-09 08:30:00|1692.38|1691.88|1692.26|1691.76|1695.13|1694.63|1691.88|1691.38|1565
1591691700000|2020-06-09 08:35:00|1692.13|1691.63|1688.76|1688.26|1692.76|1692.26|1688.51|1688.01|1974
1591692000000|2020-06-09 08:40:00|1688.88|1688.38|1682.63|1682.13|1690.01|1689.51|1682.63|1682.13|2237
1591692300000|2020-06-09 08:45:00|1682.51|1682.01|1684.88|1684.38|1687.51|1687.01|1682.01|1681.51|2298
1591692600000|2020-06-09 08:50:00|1685.01|1684.51|1687.38|1686.88|1687.63|1687.13|1684.26|1683.76|1441
1591692900000|2020-06-09 08:55:00|1687.26|1686.76|1684.01|1683.51|1687.26|1686.76|1683.26|1682.76|1592
1591693200000|2020-06-09 09:00:00|1683.88|1683.38|1685.76|1685.26|1686.26|1685.76|1683.51|1683.01|1280
1591693500000|2020-06-09 09:05:00|1685.88|1685.38|1687.51|1687.01|1687.76|1687.26|1685.01|1684.51|962
1591693800000|2020-06-09 09:10:00|1687.26|1686.76|1686.76|1686.26|1687.63|1687.13|1685.63|1685.13|681
1591694100000|2020-06-09 09:15:00|1686.88|1686.38|1685.01|1684.51|1688.01|1687.51|1684.51|1684.01|922
1591694400000|2020-06-09 09:20:00|1684.88|1684.38|1688.01|1687.51|1688.51|1688.01|1684.76|1684.26|931
1591694700000|2020-06-09 09:25:00|1687.88|1687.38|1690.01|1689.51|1690.26|1689.76|1686.88|1686.38|900
1591695000000|2020-06-09 09:30:00|1690.13|1689.63|1689.88|1689.38|1690.76|1690.26|1689.01|1688.51|834
1591695300000|2020-06-09 09:35:00|1690.01|1689.51|1690.01|1689.51|1690.76|1690.26|1689.51|1689.01|616
1591695600000|2020-06-09 09:40:00|1690.13|1689.63|1690.26|1689.76|1691.63|1691.13|1690.01|1689.51|633
1591695900000|2020-06-09 09:45:00|1690.01|1689.51|1689.88|1689.38|1690.76|1690.26|1689.76|1689.26|590
1591696200000|2020-06-09 09:50:00|1690.01|1689.51|1689.76|1689.26|1690.51|1690.01|1689.38|1688.88|509
1591696500000|2020-06-09 09:55:00|1689.63|1689.13|1688.01|1687.51|1689.76|1689.26|1687.51|1687.01|697
1591696800000|2020-06-09 10:00:00|1688.13|1687.63|1689.38|1688.88|1690.26|1689.76|1688.01|1687.51|619
1591697100000|2020-06-09 10:05:00|1689.51|1689.01|1690.01|1689.51|1691.26|1690.76|1689.01|1688.51|593
1591697400000|2020-06-09 10:10:00|1689.88|1689.38|1688.26|1687.76|1690.26|1689.76|1687.51|1687.01|1037
1591697700000|2020-06-09 10:15:00|1688.38|1687.88|1689.76|1689.26|1690.51|1690.01|1688.01|1687.51|600
1591698000000|2020-06-09 10:20:00|1689.88|1689.38|1691.26|1690.76|1692.76|1692.26|1689.76|1689.26|878
1591698300000|2020-06-09 10:25:00|1691.38|1690.88|1689.51|1689.01|1691.76|1691.26|1689.01|1688.51|1463
1591698600000|2020-06-09 10:30:00|1689.63|1689.13|1691.76|1691.26|1691.88|1691.38|1688.51|1688.01|1039
1591698900000|2020-06-09 10:35:00|1691.88|1691.38|1691.76|1691.26|1692.51|1692.01|1690.51|1690.01|857
1591699200000|2020-06-09 10:40:00|1691.88|1691.38|1692.01|1691.51|1692.51|1692.01|1691.26|1690.76|445
1591699500000|2020-06-09 10:45:00|1692.13|1691.63|1691.51|1691.01|1692.76|1692.26|1691.51|1691.01|603
1591699800000|2020-06-09 10:50:00|1691.63|1691.13|1692.51|1692.01|1693.01|1692.51|1691.51|1691.01|527
1591700100000|2020-06-09 10:55:00|1692.76|1692.26|1691.51|1691.01|1693.26|1692.76|1691.38|1690.88|452
1591700400000|2020-06-09 11:00:00|1691.63|1691.13|1693.51|1693.01|1694.01|1693.51|1691.51|1691.01|346
1591700700000|2020-06-09 11:05:00|1693.38|1692.88|1694.26|1693.76|1695.01|1694.51|1693.13|1692.63|514
1591701000000|2020-06-09 11:10:00|1694.38|1693.88|1693.76|1693.26|1694.51|1694.01|1693.63|1693.13|423
1591701300000|2020-06-09 11:15:00|1693.88|1693.38|1694.13|1693.63|1694.76|1694.26|1693.63|1693.13|496
1591701600000|2020-06-09 11:20:00|1694.01|1693.51|1695.38|1694.88|1696.01|1695.51|1694.01|1693.51|585
1591701900000|2020-06-09 11:25:00|1695.26|1694.76|1695.01|1694.51|1695.88|1695.38|1694.51|1694.01|386
1591702200000|2020-06-09 11:30:00|1694.88|1694.38|1694.76|1694.26|1695.51|1695.01|1694.26|1693.76|296
1591702500000|2020-06-09 11:35:00|1694.63|1694.13|1696.26|1695.76|1696.76|1696.26|1694.51|1694.01|369
1591702800000|2020-06-09 11:40:00|1696.38|1695.88|1697.76|1697.26|1698.38|1697.88|1696.26|1695.76|588
1591703100000|2020-06-09 11:45:00|1697.88|1697.38|1699.26|1698.76|1699.51|1699.01|1697.63|1697.13|822
1591703400000|2020-06-09 11:50:00|1699.13|1698.63|1697.76|1697.26|1699.63|1699.13|1697.63|1697.13|404
1591703700000|2020-06-09 11:55:00|1697.88|1697.38|1695.51|1695.01|1698.01|1697.51|1695.51|1695.01|549
1591704000000|2020-06-09 12:00:00|1695.76|1695.26|1695.76|1695.26|1696.01|1695.51|1694.76|1694.26|700
1591704300000|2020-06-09 12:05:00|1696.01|1695.51|1696.26|1695.76|1696.51|1696.01|1695.51|1695.01|513
1591704600000|2020-06-09 12:10:00|1696.38|1695.88|1696.76|1696.26|1697.26|1696.76|1696.26|1695.76|399
1591704900000|2020-06-09 12:15:00|1696.88|1696.38|1698.01|1697.51|1698.01|1697.51|1696.26|1695.76|447
1591705200000|2020-06-09 12:20:00|1698.26|1697.76|1698.38|1697.88|1699.63|1699.13|1698.01|1697.51|770
1591705500000|2020-06-09 12:25:00|1698.26|1697.76|1699.26|1698.76|1699.76|1699.26|1697.76|1697.26|479
1591705800000|2020-06-09 12:30:00|1699.51|1699.01|1697.51|1697.01|1699.51|1699.01|1696.76|1696.26|729
1591706100000|2020-06-09 12:35:00|1697.63|1697.13|1697.63|1697.13|1698.26|1697.76|1697.13|1696.63|451
1591706400000|2020-06-09 12:40:00|1697.76|1697.26|1696.81|1696.31|1697.76|1697.26|1696.36|1695.86|487
1591706700000|2020-06-09 12:45:00|1696.88|1696.38|1696.18|1695.68|1696.93|1696.43|1695.68|1695.18|484
1591707000000|2020-06-09 12:50:00|1696.3|1695.8|1696.93|1696.43|1697.43|1696.93|1696.18|1695.68|597
1591707300000|2020-06-09 12:55:00|1697.05|1696.55|1695.93|1695.43|1697.05|1696.55|1695.68|1695.18|535
1591707600000|2020-06-09 13:00:00|1695.68|1695.18|1695.18|1694.68|1696.93|1696.43|1695.05|1694.55|427
1591707900000|2020-06-09 13:05:00|1695.43|1694.93|1694.68|1694.18|1695.68|1695.18|1694.55|1694.05|346
1591708200000|2020-06-09 13:10:00|1694.8|1694.3|1695.55|1695.05|1695.55|1695.05|1693.93|1693.43|492
1591708500000|2020-06-09 13:15:00|1695.68|1695.18|1695.43|1694.93|1695.8|1695.3|1694.68|1694.18|315
1591708800000|2020-06-09 13:20:00|1695.3|1694.8|1696.43|1695.93|1696.43|1695.93|1695.18|1694.68|546
1591709100000|2020-06-09 13:25:00|1696.3|1695.8|1695.43|1694.93|1696.8|1696.3|1695.43|1694.93|429
1591709400000|2020-06-09 13:30:00|1695.68|1695.18|1695.93|1695.43|1696.43|1695.93|1693.3|1692.8|993
1591709700000|2020-06-09 13:35:00|1695.8|1695.3|1695.43|1694.93|1699.43|1698.93|1695.18|1694.68|924
1591710000000|2020-06-09 13:40:00|1695.68|1695.18|1697.43|1696.93|1697.55|1697.05|1694.55|1694.05|1028
1591710300000|2020-06-09 13:45:00|1697.18|1696.68|1696.43|1695.93|1697.68|1697.18|1695.3|1694.8|1575
1591710600000|2020-06-09 13:50:00|1696.18|1695.68|1696.43|1695.93|1696.93|1696.43|1694.18|1693.68|977
1591710900000|2020-06-09 13:55:00|1696.3|1695.8|1695.3|1694.8|1696.68|1696.18|1694.43|1693.93|790
1591711200000|2020-06-09 14:00:00|1695.43|1694.93|1693.68|1693.18|1695.55|1695.05|1692.93|1692.43|1328
1591711500000|2020-06-09 14:05:00|1693.93|1693.43|1693.05|1692.55|1694.18|1693.68|1692.43|1691.93|1189
1591711800000|2020-06-09 14:10:00|1693.16|1692.66|1691.54|1691.04|1693.29|1692.79|1691.04|1690.54|1100
1591712100000|2020-06-09 14:15:00|1691.41|1690.91|1693.41|1692.91|1694.04|1693.54|1691.04|1690.54|1156
1591712400000|2020-06-09 14:20:00|1693.54|1693.04|1694.04|1693.54|1694.79|1694.29|1693.04|1692.54|1166
1591712700000|2020-06-09 14:25:00|1693.79|1693.29|1694.29|1693.79|1694.79|1694.29|1693.04|1692.54|1017
1591713000000|2020-06-09 14:30:00|1694.41|1693.91|1693.79|1693.29|1694.66|1694.16|1693.29|1692.79|1018
1591713300000|2020-06-09 14:35:00|1693.91|1693.41|1693.91|1693.41|1695.54|1695.04|1693.16|1692.66|1162
1591713600000|2020-06-09 14:40:00|1693.79|1693.29|1695.29|1694.79|1696.04|1695.54|1693.79|1693.29|1017
1591713900000|2020-06-09 14:45:00|1695.54|1695.04|1697.29|1696.79|1697.54|1697.04|1694.54|1694.04|1440
1591714200000|2020-06-09 14:50:00|1697.41|1696.91|1700.54|1700.04|1700.54|1700.04|1697.29|1696.79|1894
1591714500000|2020-06-09 14:55:00|1700.66|1700.16|1699.29|1698.79|1701.04|1700.54|1699.04|1698.54|1744
1591714800000|2020-06-09 15:00:00|1699.04|1698.54|1701.04|1700.54|1701.04|1700.54|1697.66|1697.16|1764
1591715100000|2020-06-09 15:05:00|1701.16|1700.66|1700.79|1700.29|1701.29|1700.79|1700.04|1699.54|2216
1591715400000|2020-06-09 15:10:00|1700.91|1700.41|1701.16|1700.66|1701.29|1700.79|1699.79|1699.29|1788
1591715700000|2020-06-09 15:15:00|1701.29|1700.79|1699.91|1699.41|1701.29|1700.79|1698.54|1698.04|1959
1591716000000|2020-06-09 15:20:00|1699.79|1699.29|1701.99|1700.49|1702.54|1702.04|1699.29|1698.79|3774
1591716300000|2020-06-09 15:25:00|1702|1700.5|1700.78|1699.28|1702.02|1700.52|1699.52|1698.02|1422
1591716600000|2020-06-09 15:30:00|1700.76|1699.26|1701.49|1700.09|1703.49|1702.09|1700.11|1698.71|1021
1591716900000|2020-06-09 15:35:00|1701.36|1699.96|1701.24|1699.84|1702.11|1700.71|1700.49|1699.09|830
1591717200000|2020-06-09 15:40:00|1701.36|1699.96|1700.61|1699.21|1701.49|1700.09|1700.24|1698.84|71
1591717500000|2020-06-09 15:45:00|1700.74|1699.34|1700.49|1699.09|1701.74|1700.34|1700.49|1699.09|31
1591717800000|2020-06-09 15:50:00|1700.36|1698.96|1700.74|1699.34|1700.74|1699.34|1700.36|1698.96|9
1591718100000|2020-06-09 15:55:00|1700.61|1699.21|1700.66|1699.16|1700.99|1699.59|1700.24|1698.84|18
1591718400000|2020-06-09 16:00:00|1700.68|1699.18|1698.75|1697.25|1701.12|1699.62|1698.75|1697.25|0
1591718700000|2020-06-09 16:05:00|1698.76|1697.26|1700.17|1698.67|1700.17|1698.67|1698.31|1696.81|0
1591719000000|2020-06-09 16:10:00|1700.19|1698.69|1700.28|1698.78|1700.32|1698.82|1699.79|1698.29|0
1591719300000|2020-06-09 16:15:00|1700.3|1698.8|1701.01|1699.51|1701.05|1699.55|1700.18|1698.68|0
1591719600000|2020-06-09 16:20:00|1701.03|1699.53|1701.1|1699.6|1701.95|1700.45|1700.67|1699.17|0
1591719900000|2020-06-09 16:25:00|1701.11|1699.61|1701.89|1700.39|1701.89|1700.39|1701.05|1699.55|0
1591720200000|2020-06-09 16:30:00|1701.87|1700.37|1701.87|1700.37|1702.37|1700.87|1701.86|1700.36|0
1591720500000|2020-06-09 16:35:00|1701.86|1700.36|1702.43|1700.93|1702.45|1700.95|1700.63|1699.13|0
1591720800000|2020-06-09 16:40:00|1702.4|1700.9|1702.41|1700.91|1702.41|1700.91|1701.97|1700.47|0
1591721100000|2020-06-09 16:45:00|1702.45|1700.95|1702.81|1701.31|1702.86|1701.36|1702.38|1700.88|0
1591721400000|2020-06-09 16:50:00|1702.82|1701.32|1703.72|1702.22|1703.76|1702.26|1702.38|1700.88|0
1591721700000|2020-06-09 16:55:00|1703.74|1702.24|1704.31|1702.81|1704.32|1702.82|1703.28|1701.78|0
1591722000000|2020-06-09 17:00:00|1704.29|1702.79|1705.55|1704.05|1706|1704.5|1704.28|1702.78|0
1591722300000|2020-06-09 17:05:00|1705.56|1704.06|1704.76|1703.26|1705.56|1704.06|1704.3|1702.8|0
1591722600000|2020-06-09 17:10:00|1704.77|1703.27|1704.26|1702.76|1705.18|1703.68|1704.24|1702.74|0
1591722900000|2020-06-09 17:15:00|1704.27|1702.77|1705.09|1703.59|1705.52|1704.02|1704.24|1702.74|0
1591723200000|2020-06-09 17:20:00|1705.11|1703.61|1706.67|1705.17|1706.67|1705.17|1705.09|1703.59|0
1591723500000|2020-06-09 17:25:00|1706.69|1705.19|1707.13|1705.63|1707.13|1705.63|1706.67|1705.17|0
1591723800000|2020-06-09 17:30:00|1707.11|1705.61|1707.21|1705.71|1707.21|1705.71|1706.72|1705.22|0
1591724100000|2020-06-09 17:35:00|1707.2|1705.7|1707.48|1705.98|1708.41|1706.91|1707.2|1705.7|0
1591724400000|2020-06-09 17:40:00|1707.5|1706|1708.44|1706.94|1708.46|1706.96|1707.5|1706|0
1591724700000|2020-06-09 17:45:00|1708.46|1706.96|1707.94|1706.44|1708.46|1706.96|1707.52|1706.02|0
1591725000000|2020-06-09 17:50:00|1707.93|1706.43|1706.29|1704.79|1707.94|1706.44|1706.29|1704.79|0
1591725300000|2020-06-09 17:55:00|1706.3|1704.8|1706.73|1705.23|1707.16|1705.66|1706.27|1704.77|0
1591725600000|2020-06-09 18:00:00|1706.75|1705.25|1706.51|1705.01|1707.19|1705.69|1705.53|1704.03|0
1591725900000|2020-06-09 18:05:00|1706.53|1705.03|1704.77|1703.27|1706.54|1705.04|1704.74|1703.24|0
1591726200000|2020-06-09 18:10:00|1704.75|1703.25|1706.14|1704.64|1706.17|1704.67|1704.75|1703.25|0
1591726500000|2020-06-09 18:15:00|1706.16|1704.66|1704.66|1703.16|1706.16|1704.66|1704.65|1703.15|0
1591726800000|2020-06-09 18:20:00|1704.61|1703.11|1703.74|1702.24|1704.71|1703.21|1703.72|1702.22|0
1591727100000|2020-06-09 18:25:00|1703.76|1702.26|1703.74|1702.24|1704.2|1702.7|1703.33|1701.83|0
1591727400000|2020-06-09 18:30:00|1703.72|1702.22|1704.74|1703.24|1705.2|1703.7|1703.71|1702.21|0
1591727700000|2020-06-09 18:35:00|1704.73|1703.23|1704.26|1702.76|1704.73|1703.23|1703.33|1701.83|0
1591728000000|2020-06-09 18:40:00|1704.25|1702.75|1704.76|1703.26|1704.76|1703.26|1704.23|1702.73|0
1591728300000|2020-06-09 18:45:00|1704.74|1703.24|1705.28|1703.78|1705.72|1704.22|1703.79|1702.29|0
1591728600000|2020-06-09 18:50:00|1705.3|1703.8|1705.69|1704.19|1706.15|1704.65|1704.76|1703.26|0
1591728900000|2020-06-09 18:55:00|1705.67|1704.17|1705.74|1704.24|1705.77|1704.27|1704.77|1703.27|0
1591729200000|2020-06-09 19:00:00|1705.76|1704.26|1704.82|1703.32|1705.79|1704.29|1704.33|1702.83|0
1591729500000|2020-06-09 19:05:00|1704.84|1703.34|1705.72|1704.22|1706.15|1704.65|1704.35|1702.85|0
1591729800000|2020-06-09 19:10:00|1705.71|1704.21|1706.63|1705.13|1706.69|1705.19|1705.2|1703.7|0
1591730100000|2020-06-09 19:15:00|1706.64|1705.14|1707.43|1705.93|1707.99|1706.49|1706.22|1704.72|0
1591730400000|2020-06-09 19:20:00|1707.36|1705.86|1707.1|1705.6|1708.53|1707.03|1707.1|1705.6|0
1591730700000|2020-06-09 19:25:00|1707.12|1705.62|1708.04|1706.54|1708.05|1706.55|1707.1|1705.6|0
1591731000000|2020-06-09 19:30:00|1708|1706.5|1706|1704.5|1708.04|1706.54|1705.68|1704.18|0
1591731300000|2020-06-09 19:35:00|1706.02|1704.52|1707.85|1706.35|1707.85|1706.35|1705.59|1704.09|0
1591731600000|2020-06-09 19:40:00|1707.84|1706.34|1706.94|1705.44|1708.82|1707.32|1706.92|1705.42|0
1591731900000|2020-06-09 19:45:00|1707|1705.5|1704.58|1703.08|1707.13|1705.63|1704.09|1702.59|0
1591732200000|2020-06-09 19:50:00|1704.45|1702.95|1703.03|1701.53|1704.52|1703.02|1702.48|1700.98|0
1591732500000|2020-06-09 19:55:00|1703.08|1701.58|1703.69|1702.19|1705.25|1703.75|1703.02|1701.52|0
1591732800000|2020-06-09 20:00:00|1703.84|1702.34|1705.93|1704.43|1706.06|1704.56|1702.85|1701.35|0
1591733100000|2020-06-09 20:05:00|1705.91|1704.41|1703.53|1702.03|1706.04|1704.54|1703.4|1701.9|0
1591733400000|2020-06-09 20:10:00|1703.51|1702.01|1701.87|1700.37|1703.79|1702.29|1701.53|1700.03|0
1591733700000|2020-06-09 20:15:00|1701.83|1700.33|1701.75|1700.25|1701.9|1700.4|1701.62|1700.12|0
1591734000000|2020-06-09 20:20:00|1701.79|1700.29|1701.54|1700.04|1701.79|1700.29|1701.54|1700.04|0
1591734300000|2020-06-09 20:25:00|1701.58|1700.08|1701.69|1700.19|1701.69|1700.19|1701.54|1700.04|0
1591734600000|2020-06-09 20:30:00|1701.62|1700.12|1700.91|1699.41|1701.68|1700.18|1699.96|1698.46|0
1591734900000|2020-06-09 20:35:00|1700.89|1699.39|1700.36|1698.86|1700.91|1699.41|1700.23|1698.73|0
1591735200000|2020-06-09 20:40:00|1700.38|1698.88|1700.78|1699.28|1700.91|1699.41|1700.38|1698.88|0
1591735500000|2020-06-09 20:45:00|1700.8|1699.3|1700.84|1699.34|1701.17|1699.67|1700.36|1698.86|0
1591735800000|2020-06-09 20:50:00|1700.86|1699.36|1701.61|1700.11|1702.16|1700.66|1700.84|1699.34|0
1591736100000|2020-06-09 20:55:00|1701.6|1700.1|1701.95|1700.45|1702.15|1700.65|1701.09|1699.59|0
1591736400000|2020-06-09 21:00:00|1701.84|1700.34|1701.84|1700.34|1701.88|1700.38|1701.7|1700.2|0
1591736700000|2020-06-09 21:05:00|1701.81|1700.31|1701.81|1700.31|1701.99|1700.49|1701.81|1700.31|0
1591737000000|2020-06-09 21:10:00|1701.77|1700.27|1701.7|1700.2|1701.88|1700.38|1701.7|1700.2|0
1591737300000|2020-06-09 21:15:00|1701.81|1700.31|1701.91|1700.41|1701.91|1700.41|1701.81|1700.31|0
1591737600000|2020-06-09 21:20:00|1701.99|1700.49|1701.95|1700.45|1701.99|1700.49|1701.77|1700.27|0
1591737900000|2020-06-09 21:25:00|1701.84|1700.34|1701.81|1700.31|1702.02|1700.52|1701.74|1700.24|0
1591738200000|2020-06-09 21:30:00|1701.77|1700.27|1701.67|1700.17|1701.77|1700.27|1701.67|1700.17|0
1591738500000|2020-06-09 21:35:00|1701.74|1700.24|1701.7|1700.2|1701.74|1700.24|1701.63|1700.13|0
1591738800000|2020-06-09 21:40:00|1701.77|1700.27|1701.77|1700.27|1701.77|1700.27|1701.77|1700.27|0
1591739100000|2020-06-09 21:45:00|1701.67|1700.17|1702.37|1700.87|1702.37|1700.87|1701.67|1700.17|0
1591739400000|2020-06-09 21:50:00|1702.41|1700.91|1703.26|1701.76|1703.26|1701.76|1702.41|1700.91|0
1591739700000|2020-06-09 21:55:00|1703.12|1701.62|1702.82|1701.32|1703.46|1701.96|1702.82|1701.32|0
1591740000000|2020-06-09 22:00:00|1702.85|1701.35|1703.54|1702.04|1703.54|1702.04|1702.56|1701.06|0
1591740300000|2020-06-09 22:05:00|1703.52|1702.02|1703.67|1702.17|1703.8|1702.3|1703.16|1701.66|0
1591740600000|2020-06-09 22:10:00|1703.68|1702.18|1703.16|1701.66|1704.06|1702.56|1703.03|1701.53|0
1591740900000|2020-06-09 22:15:00|1703.14|1701.64|1703.41|1701.91|1703.41|1701.91|1703.03|1701.53|0
1591741200000|2020-06-09 22:20:00|1703.43|1701.93|1703.54|1702.04|1703.8|1702.3|1703.29|1701.79|0
1591741500000|2020-06-09 22:25:00|1703.56|1702.06|1703.41|1701.91|1703.8|1702.3|1703.29|1701.79|0
1591741800000|2020-06-09 22:30:00|1703.44|1701.94|1702.74|1701.24|1703.54|1702.04|1702.48|1700.98|0
1591742100000|2020-06-09 22:35:00|1702.75|1701.25|1705.12|1703.62|1705.12|1703.62|1702.74|1701.24|0
1591742400000|2020-06-09 22:40:00|1705.07|1703.57|1705.79|1704.29|1705.92|1704.42|1704.6|1703.1|0
1591742700000|2020-06-09 22:45:00|1705.78|1704.28|1705.81|1704.31|1706.2|1704.7|1705.56|1704.06|0
1591743000000|2020-06-09 22:50:00|1705.82|1704.32|1706.07|1704.57|1706.33|1704.83|1705.69|1704.19|0
1591743300000|2020-06-09 22:55:00|1706.05|1704.55|1705.56|1704.06|1706.2|1704.7|1705.56|1704.06|0
1591743600000|2020-06-09 23:00:00|1705.58|1704.08|1705.39|1703.89|1705.94|1704.44|1705.14|1703.64|0
1591743900000|2020-06-09 23:05:00|1705.38|1703.88|1705.01|1703.51|1705.39|1703.89|1705.01|1703.51|0
1591744200000|2020-06-09 23:10:00|1704.99|1703.49|1703.82|1702.32|1704.99|1703.49|1703.69|1702.19|0
1591744500000|2020-06-09 23:15:00|1703.81|1702.31|1703.8|1702.3|1704.08|1702.58|1703.56|1702.06|0
1591744800000|2020-06-09 23:20:00|1703.81|1702.31|1704.48|1702.98|1704.48|1702.98|1703.54|1702.04|0
1591745100000|2020-06-09 23:25:00|1704.45|1702.95|1705.25|1703.75|1705.25|1703.75|1704.22|1702.72|0
1591745400000|2020-06-09 23:30:00|1705.22|1703.72|1706.69|1705.19|1706.85|1705.35|1704.6|1703.1|0
1591745700000|2020-06-09 23:35:00|1706.71|1705.21|1706.7|1705.2|1707.38|1705.88|1706.56|1705.06|0
1591746000000|2020-06-09 23:40:00|1706.69|1705.19|1706.32|1704.82|1706.86|1705.36|1705.8|1704.3|0
1591746300000|2020-06-09 23:45:00|1706.31|1704.81|1707.02|1705.52|1707.17|1705.67|1705.93|1704.43|0
1591746600000|2020-06-09 23:50:00|1707.12|1705.62|1708.19|1706.69|1708.71|1707.21|1706.57|1705.07|0
1591746900000|2020-06-09 23:55:00|1708.21|1706.71|1708.19|1706.69|1708.71|1707.21|1707.64|1706.14|0
1591747200000|2020-06-10 00:00:00|1708.21|1706.71|1706.68|1705.18|1708.96|1707.46|1706.68|1705.18|0
1591747500000|2020-06-10 00:05:00|1706.66|1705.16|1707.61|1706.11|1707.87|1706.37|1706|1704.5|0
1591747800000|2020-06-10 00:10:00|1707.59|1706.09|1706.2|1704.7|1707.87|1706.37|1706.2|1704.7|0
1591748100000|2020-06-10 00:15:00|1706.21|1704.71|1706.86|1705.36|1707.2|1705.7|1705.57|1704.07|0
1591748400000|2020-06-10 00:20:00|1706.88|1705.38|1705.65|1704.15|1707.29|1705.79|1705.18|1703.68|0
1591748700000|2020-06-10 00:25:00|1705.72|1704.22|1705.67|1704.17|1706.09|1704.59|1705.23|1703.73|0
1591749000000|2020-06-10 00:30:00|1705.69|1704.19|1708.15|1706.65|1709.02|1707.52|1705.68|1704.18|0
1591749300000|2020-06-10 00:35:00|1708.16|1706.66|1707.72|1706.22|1708.18|1706.68|1706.88|1705.38|0
1591749600000|2020-06-10 00:40:00|1707.73|1706.23|1707.93|1706.43|1708.16|1706.66|1707.28|1705.78|0
1591749900000|2020-06-10 00:45:00|1708|1706.5|1707.28|1705.78|1708.57|1707.07|1706.83|1705.33|0
1591750200000|2020-06-10 00:50:00|1707.29|1705.79|1707.67|1706.17|1707.75|1706.25|1706.72|1705.22|0
1591750500000|2020-06-10 00:55:00|1707.66|1706.16|1709.3|1707.8|1709.35|1707.85|1707.23|1705.73|0
1591750800000|2020-06-10 01:00:00|1709.31|1707.81|1707.52|1706.02|1709.33|1707.83|1707.11|1705.61|0
1591751100000|2020-06-10 01:05:00|1707.5|1706|1707.96|1706.46|1708.45|1706.95|1706.68|1705.18|0
1591751400000|2020-06-10 01:10:00|1707.9|1706.4|1710.38|1708.88|1710.77|1709.27|1707.76|1706.26|0
1591751700000|2020-06-10 01:15:00|1710.39|1708.89|1711.6|1710.1|1711.67|1710.17|1710.33|1708.83|0
1591752000000|2020-06-10 01:20:00|1711.62|1710.12|1711.57|1710.07|1712.01|1710.51|1711.14|1709.64|0
1591752300000|2020-06-10 01:25:00|1711.55|1710.05|1712.31|1710.81|1712.75|1711.25|1711.01|1709.51|0
1591752600000|2020-06-10 01:30:00|1712.29|1710.79|1711.42|1709.92|1712.94|1711.44|1711.06|1709.56|0
1591752900000|2020-06-10 01:35:00|1711.44|1709.94|1711.78|1710.28|1712.67|1711.17|1711.01|1709.51|0
1591753200000|2020-06-10 01:40:00|1711.8|1710.3|1712.24|1710.74|1712.68|1711.18|1711.78|1710.28|0
1591753500000|2020-06-10 01:45:00|1712.22|1710.72|1712.72|1711.22|1712.77|1711.27|1711.35|1709.85|0
1591753800000|2020-06-10 01:50:00|1712.65|1711.15|1713.61|1712.11|1714|1712.5|1712.29|1710.79|0
1591754100000|2020-06-10 01:55:00|1713.63|1712.13|1712.79|1711.29|1713.64|1712.14|1712.78|1711.28|0
1591754400000|2020-06-10 02:00:00|1712.8|1711.3|1713.89|1712.39|1714.09|1712.59|1712.79|1711.29|0
1591754700000|2020-06-10 02:05:00|1713.83|1712.33|1712.87|1711.37|1713.83|1712.33|1712.82|1711.32|0
1591755000000|2020-06-10 02:10:00|1712.88|1711.38|1713.28|1711.78|1713.3|1711.8|1712.84|1711.34|0
1591755300000|2020-06-10 02:15:00|1713.3|1711.8|1713.25|1711.75|1713.3|1711.8|1712.82|1711.32|0
1591755600000|2020-06-10 02:20:00|1713.23|1711.73|1712.79|1711.29|1713.25|1711.75|1712.78|1711.28|0
1591755900000|2020-06-10 02:25:00|1712.81|1711.31|1711.54|1710.04|1712.82|1711.32|1711.52|1710.02|0
1591756200000|2020-06-10 02:30:00|1711.56|1710.06|1711.05|1709.55|1711.95|1710.45|1710.6|1709.1|0
1591756500000|2020-06-10 02:35:00|1711.03|1709.53|1709.65|1708.15|1711.03|1709.53|1708.8|1707.3|0
1591756800000|2020-06-10 02:40:00|1709.64|1708.14|1709.69|1708.19|1710.13|1708.63|1709.64|1708.14|0
1591757100000|2020-06-10 02:45:00|1709.67|1708.17|1710.09|1708.59|1710.54|1709.04|1709.67|1708.17|0
1591757400000|2020-06-10 02:50:00|1710.07|1708.57|1710.53|1709.03|1710.53|1709.03|1709.68|1708.18|0
1591757700000|2020-06-10 02:55:00|1710.52|1709.02|1710.56|1709.06|1711|1709.5|1710.1|1708.6|0
1591758000000|2020-06-10 03:00:00|1710.54|1709.04|1710.97|1709.47|1711.4|1709.9|1710.54|1709.04|0
1591758300000|2020-06-10 03:05:00|1710.95|1709.45|1710.95|1709.45|1711.39|1709.89|1710.94|1709.44|0
1591758600000|2020-06-10 03:10:00|1711.02|1709.52|1710.95|1709.45|1711.81|1710.31|1710.94|1709.44|0
1591758900000|2020-06-10 03:15:00|1710.94|1709.44|1710.02|1708.52|1710.94|1709.44|1710.02|1708.52|0
1591759200000|2020-06-10 03:20:00|1710.01|1708.51|1709.58|1708.08|1710.46|1708.96|1709.58|1708.08|0
1591759500000|2020-06-10 03:25:00|1709.57|1708.07|1709.1|1707.6|1710.01|1708.51|1709.07|1707.57|0
1591759800000|2020-06-10 03:30:00|1709.09|1707.59|1708.71|1707.21|1709.55|1708.05|1708.68|1707.18|0
1591760100000|2020-06-10 03:35:00|1708.73|1707.23|1710.01|1708.51|1710.43|1708.93|1708.73|1707.23|0
1591760400000|2020-06-10 03:40:00|1710.02|1708.52|1710.4|1708.9|1710.4|1708.9|1709.95|1708.45|0
1591760700000|2020-06-10 03:45:00|1710.38|1708.88|1709.12|1707.62|1710.4|1708.9|1709.1|1707.6|0
1591761000000|2020-06-10 03:50:00|1709.1|1707.6|1708.71|1707.21|1709.13|1707.63|1708.69|1707.19|0
1591761300000|2020-06-10 03:55:00|1708.69|1707.19|1710.04|1708.54|1710.05|1708.55|1708.69|1707.19|0
1591761600000|2020-06-10 04:00:00|1709.97|1708.47|1709.18|1707.68|1710.05|1708.55|1709.18|1707.68|0
1591761900000|2020-06-10 04:05:00|1709.19|1707.69|1708.26|1706.76|1709.64|1708.14|1708.25|1706.75|0
1591762200000|2020-06-10 04:10:00|1708.25|1706.75|1708.73|1707.23|1709.12|1707.62|1708.21|1706.71|0
1591762500000|2020-06-10 04:15:00|1708.71|1707.21|1708.7|1707.2|1709.14|1707.64|1708.66|1707.16|0
1591762800000|2020-06-10 04:20:00|1708.71|1707.21|1708.09|1706.59|1709.14|1707.64|1707.88|1706.38|0
1591763100000|2020-06-10 04:25:00|1708.08|1706.58|1708.3|1706.8|1708.3|1706.8|1707.85|1706.35|0
1591763400000|2020-06-10 04:30:00|1708.32|1706.82|1709.15|1707.65|1709.17|1707.67|1708.25|1706.75|0
1591763700000|2020-06-10 04:35:00|1709.09|1707.59|1708.32|1706.82|1709.15|1707.65|1708.28|1706.78|0
1591764000000|2020-06-10 04:40:00|1708.3|1706.8|1708.71|1707.21|1709.17|1707.67|1708.3|1706.8|0
1591764300000|2020-06-10 04:45:00|1708.72|1707.22|1709.14|1707.64|1709.17|1707.67|1708.71|1707.21|0
1591764600000|2020-06-10 04:50:00|1709.15|1707.65|1710.01|1708.51|1710.04|1708.54|1709.15|1707.65|0
1591764900000|2020-06-10 04:55:00|1710.02|1708.52|1710|1708.5|1710.05|1708.55|1709.56|1708.06|0
1591765200000|2020-06-10 05:00:00|1710.02|1708.52|1710.4|1708.9|1710.84|1709.34|1710.02|1708.52|0
1591765500000|2020-06-10 05:05:00|1710.41|1708.91|1710.95|1709.45|1710.95|1709.45|1710.4|1708.9|0
1591765800000|2020-06-10 05:10:00|1710.94|1709.44|1710.5|1709|1710.97|1709.47|1710.07|1708.57|0
1591766100000|2020-06-10 05:15:00|1710.52|1709.02|1711.42|1709.92|1711.42|1709.92|1710.52|1709.02|0
1591766400000|2020-06-10 05:20:00|1711.43|1709.93|1711.43|1709.93|1711.63|1710.13|1711.01|1709.51|0
1591766700000|2020-06-10 05:25:00|1711.42|1709.92|1711.81|1710.31|1711.86|1710.36|1710.98|1709.48|0
1591767000000|2020-06-10 05:30:00|1711.83|1710.33|1713.27|1711.77|1713.27|1711.77|1711.83|1710.33|0
1591767300000|2020-06-10 05:35:00|1713.25|1711.75|1714.5|1713|1714.5|1713|1713.24|1711.74|0
1591767600000|2020-06-10 05:40:00|1714.51|1713.01|1714.49|1712.99|1714.52|1713.02|1714.06|1712.56|0
1591767900000|2020-06-10 05:45:00|1714.48|1712.98|1713.23|1711.73|1714.88|1713.38|1713.23|1711.73|0
1591768200000|2020-06-10 05:50:00|1713.21|1711.71|1712.75|1711.25|1713.21|1711.71|1712.33|1710.83|0
1591768500000|2020-06-10 05:55:00|1712.74|1711.24|1712.73|1711.23|1713.37|1711.87|1712.29|1710.79|0
1591768800000|2020-06-10 06:00:00|1712.61|1711.11|1711.62|1710.12|1712.98|1711.48|1711.62|1710.12|0
1591769100000|2020-06-10 06:05:00|1711.75|1710.25|1711.23|1709.73|1712.02|1710.52|1709.87|1708.37|0
1591769400000|2020-06-10 06:10:00|1711.24|1709.74|1709.97|1708.47|1711.65|1710.15|1709.96|1708.46|0
1591769700000|2020-06-10 06:15:00|1709.96|1708.46|1711.2|1709.7|1712.09|1710.59|1709.96|1708.46|0
1591770000000|2020-06-10 06:20:00|1711.19|1709.69|1710.23|1708.73|1711.22|1709.72|1710.22|1708.72|0
1591770300000|2020-06-10 06:25:00|1710.22|1708.72|1708.85|1707.35|1710.22|1708.72|1708.85|1707.35|0
1591770600000|2020-06-10 06:30:00|1708.87|1707.37|1707.11|1705.71|1709.3|1707.8|1706.24|1704.84|31
1591770900000|2020-06-10 06:35:00|1707.36|1705.96|1706.11|1704.71|1707.36|1705.96|1706.11|1704.71|9
1591771200000|2020-06-10 06:40:00|1706.24|1704.84|1706.36|1704.96|1706.61|1705.21|1705.11|1703.71|43
1591771500000|2020-06-10 06:45:00|1706.49|1705.09|1706.74|1705.34|1706.74|1705.34|1705.99|1704.59|14
1591771800000|2020-06-10 06:50:00|1706.61|1705.21|1704.49|1703.09|1706.61|1705.21|1704.24|1702.84|20
1591772100000|2020-06-10 06:55:00|1704.54|1703.04|1702.88|1701.38|1705.38|1703.88|1702.88|1701.38|0
1591772400000|2020-06-10 07:00:00|1703|1701.5|1709.54|1709.04|1710.79|1710.29|1701.29|1700.79|3998
1591772700000|2020-06-10 07:05:00|1709.41|1708.91|1712.29|1711.79|1712.54|1712.04|1708.79|1708.29|4821
1591773000000|2020-06-10 07:10:00|1712.54|1712.04|1716.79|1716.29|1717.29|1716.79|1710.91|1710.41|2083
1591773300000|2020-06-10 07:15:00|1716.54|1716.04|1712.91|1712.41|1717.29|1716.79|1712.29|1711.79|1564
1591773600000|2020-06-10 07:20:00|1713.04|1712.54|1712.79|1712.29|1713.79|1713.29|1710.79|1710.29|1412
1591773900000|2020-06-10 07:25:00|1712.91|1712.41|1715.79|1715.29|1715.79|1715.29|1712.79|1712.29|1159
1591774200000|2020-06-10 07:30:00|1715.66|1715.16|1711.54|1711.04|1715.91|1715.41|1711.54|1711.04|1171
1591774500000|2020-06-10 07:35:00|1711.66|1711.16|1711.29|1710.79|1712.54|1712.04|1710.29|1709.79|1241
1591774800000|2020-06-10 07:40:00|1711.16|1710.66|1710.16|1709.66|1711.29|1710.79|1708.04|1707.54|858
1591775100000|2020-06-10 07:45:00|1710.04|1709.54|1710.79|1710.29|1711.66|1711.16|1710.04|1709.54|610
1591775400000|2020-06-10 07:50:00|1710.91|1710.41|1710.79|1710.29|1713.04|1712.54|1710.29|1709.79|414
1591775700000|2020-06-10 07:55:00|1710.91|1710.41|1710.1|1709.6|1711.55|1711.05|1709.73|1709.23|669
1591776000000|2020-06-10 08:00:00|1709.98|1709.48|1706.98|1706.48|1710.73|1710.23|1706.98|1706.48|1203
1591776300000|2020-06-10 08:05:00|1706.73|1706.23|1707.48|1706.98|1707.98|1707.48|1705.6|1705.1|762
1591776600000|2020-06-10 08:10:00|1707.35|1706.85|1709.23|1708.73|1709.48|1708.98|1706.23|1705.73|613
1591776900000|2020-06-10 08:15:00|1709.1|1708.6|1709.1|1708.6|1709.98|1709.48|1708.23|1707.73|415
1591777200000|2020-06-10 08:20:00|1709.23|1708.73|1706.73|1706.23|1709.23|1708.73|1706.73|1706.23|298
1591777500000|2020-06-10 08:25:00|1706.85|1706.35|1707.6|1707.1|1708.1|1707.6|1706.48|1705.98|419
1591777800000|2020-06-10 08:30:00|1707.48|1706.98|1707.1|1706.6|1707.73|1707.23|1706.48|1705.98|516
1591778100000|2020-06-10 08:35:00|1707.23|1706.73|1706.73|1706.23|1708.48|1707.98|1706.48|1705.98|520
1591778400000|2020-06-10 08:40:00|1706.48|1705.98|1702.23|1701.73|1706.6|1706.1|1701.98|1701.48|941
1591778700000|2020-06-10 08:45:00|1701.98|1701.48|1698.73|1698.23|1701.98|1701.48|1698.73|1698.23|815
1591779000000|2020-06-10 08:50:00|1698.85|1698.35|1699.73|1699.23|1699.85|1699.35|1698.48|1697.98|617
1591779300000|2020-06-10 08:55:00|1699.6|1699.1|1698.23|1697.73|1699.98|1699.48|1697.23|1696.73|976
1591779600000|2020-06-10 09:00:00|1698.35|1697.85|1690.73|1690.23|1698.48|1697.98|1690.35|1689.85|2081
1591779900000|2020-06-10 09:05:00|1690.6|1690.1|1694.98|1694.48|1695.73|1695.23|1690.48|1689.98|3149
1591780200000|2020-06-10 09:10:00|1694.73|1694.23|1694.85|1694.35|1696.35|1695.85|1694.48|1693.98|1052
1591780500000|2020-06-10 09:15:00|1694.98|1694.48|1691.73|1691.23|1695.23|1694.73|1691.35|1690.85|760
1591780800000|2020-06-10 09:20:00|1691.6|1691.1|1692.23|1691.73|1693.48|1692.98|1691.48|1690.98|683
1591781100000|2020-06-10 09:25:00|1692.1|1691.6|1694.48|1693.98|1694.48|1693.98|1691.1|1690.6|565
1591781400000|2020-06-10 09:30:00|1694.35|1693.85|1697.23|1696.73|1697.48|1696.98|1693.98|1693.48|951
1591781700000|2020-06-10 09:35:00|1697.35|1696.85|1696.73|1696.23|1697.73|1697.23|1695.98|1695.48|575
1591782000000|2020-06-10 09:40:00|1696.48|1695.98|1697.73|1697.23|1697.98|1697.48|1694.85|1694.35|769
1591782300000|2020-06-10 09:45:00|1697.85|1697.35|1694.73|1694.23|1698.1|1697.6|1694.73|1694.23|817
1591782600000|2020-06-10 09:50:00|1694.85|1694.35|1694.23|1693.73|1694.98|1694.48|1691.98|1691.48|873
1591782900000|2020-06-10 09:55:00|1694.1|1693.6|1694.48|1693.98|1694.48|1693.98|1692.98|1692.48|471
1591783200000|2020-06-10 10:00:00|1694.6|1694.1|1692.48|1691.98|1694.98|1694.48|1692.23|1691.73|530
1591783500000|2020-06-10 10:05:00|1692.23|1691.73|1688.98|1688.48|1692.73|1692.23|1688.48|1687.98|864
1591783800000|2020-06-10 10:10:00|1689.1|1688.6|1688.48|1687.98|1690.23|1689.73|1688.23|1687.73|1452
1591784100000|2020-06-10 10:15:00|1688.35|1687.85|1692.1|1691.6|1692.98|1692.48|1687.73|1687.23|1904
1591784400000|2020-06-10 10:20:00|1691.98|1691.48|1692.23|1691.73|1692.98|1692.48|1691.85|1691.35|503
1591784700000|2020-06-10 10:25:00|1692.35|1691.85|1690.23|1689.73|1693.85|1693.35|1689.35|1688.85|1140
1591785000000|2020-06-10 10:30:00|1690.48|1689.98|1691.98|1691.48|1692.48|1691.98|1690.48|1689.98|546
1591785300000|2020-06-10 10:35:00|1692.1|1691.6|1693.85|1693.35|1694.23|1693.73|1691.98|1691.48|618
1591785600000|2020-06-10 10:40:00|1693.73|1693.23|1695.48|1694.98|1695.48|1694.98|1692.98|1692.48|556
1591785900000|2020-06-10 10:45:00|1695.73|1695.23|1696.48|1695.98|1696.98|1696.48|1694.48|1693.98|798
1591786200000|2020-06-10 10:50:00|1696.35|1695.85|1696.6|1696.1|1697.98|1697.48|1696.23|1695.73|785
1591786500000|2020-06-10 10:55:00|1696.73|1696.23|1695.98|1695.48|1697.48|1696.98|1695.98|1695.48|490
1591786800000|2020-06-10 11:00:00|1696.23|1695.73|1696.6|1696.1|1697.23|1696.73|1695.6|1695.1|832
1591787100000|2020-06-10 11:05:00|1696.73|1696.23|1696.85|1696.35|1697.23|1696.73|1695.98|1695.48|404
1591787400000|2020-06-10 11:10:00|1696.98|1696.48|1696.98|1696.48|1697.48|1696.98|1695.48|1694.98|411
1591787700000|2020-06-10 11:15:00|1697.23|1696.73|1694.98|1694.48|1697.35|1696.85|1694.48|1693.98|544
1591788000000|2020-06-10 11:20:00|1695.23|1694.73|1696.48|1695.98|1696.73|1696.23|1695.23|1694.73|820
1591788300000|2020-06-10 11:25:00|1696.6|1696.1|1695.23|1694.73|1697.48|1696.98|1694.98|1694.48|944
1591788600000|2020-06-10 11:30:00|1695.35|1694.85|1696.48|1695.98|1697.48|1696.98|1695.23|1694.73|622
1591788900000|2020-06-10 11:35:00|1696.6|1696.1|1700.73|1700.23|1700.73|1700.23|1696.48|1695.98|1054
1591789200000|2020-06-10 11:40:00|1700.85|1700.35|1699.48|1698.98|1701.1|1700.6|1698.48|1697.98|587
1591789500000|2020-06-10 11:45:00|1699.35|1698.85|1700.98|1700.48|1701.98|1701.48|1699.23|1698.73|811
1591789800000|2020-06-10 11:50:00|1700.85|1700.35|1698.98|1698.48|1700.85|1700.35|1698.98|1698.48|495
1591790100000|2020-06-10 11:55:00|1699.1|1698.6|1700.23|1699.73|1701.23|1700.73|1698.98|1698.48|703
1591790400000|2020-06-10 12:00:00|1700.35|1699.85|1701.23|1700.73|1701.73|1701.23|1699.73|1699.23|951
1591790700000|2020-06-10 12:05:00|1701.35|1700.85|1699.85|1699.35|1702.48|1701.98|1699.73|1699.23|807
1591791000000|2020-06-10 12:10:00|1699.98|1699.48|1700.98|1700.48|1702.48|1701.98|1699.98|1699.48|771
1591791300000|2020-06-10 12:15:00|1701.1|1700.6|1701.48|1700.98|1701.73|1701.23|1700.48|1699.98|512
1591791600000|2020-06-10 12:20:00|1701.35|1700.85|1701.73|1701.23|1702.73|1702.23|1700.23|1699.73|653
1591791900000|2020-06-10 12:25:00|1701.85|1701.35|1702.6|1702.1|1703.73|1703.23|1701.73|1701.23|735
1591792200000|2020-06-10 12:30:00|1702.73|1702.23|1702.98|1702.48|1704.23|1703.73|1702.35|1701.85|845
1591792500000|2020-06-10 12:35:00|1703.1|1702.6|1702.23|1701.73|1703.48|1702.98|1701.98|1701.48|477
1591792800000|2020-06-10 12:40:00|1702.35|1701.85|1702.98|1702.48|1703.23|1702.73|1702.23|1701.73|408
1591793100000|2020-06-10 12:45:00|1703.1|1702.6|1702.23|1701.73|1703.23|1702.73|1701.98|1701.48|481
1591793400000|2020-06-10 12:50:00|1702.35|1701.85|1704.98|1704.48|1705.48|1704.98|1702.35|1701.85|1021
1591793700000|2020-06-10 12:55:00|1705.1|1704.6|1704.98|1704.48|1705.73|1705.23|1704.23|1703.73|674
1591794000000|2020-06-10 13:00:00|1704.73|1704.23|1703.23|1702.73|1705.98|1705.48|1702.48|1701.98|757
1591794300000|2020-06-10 13:05:00|1703.35|1702.85|1703.1|1702.6|1704.48|1703.98|1702.98|1702.48|688
1591794600000|2020-06-10 13:10:00|1702.98|1702.48|1702.73|1702.23|1703.73|1703.23|1702.6|1702.1|492
1591794900000|2020-06-10 13:15:00|1702.85|1702.35|1699.51|1699.01|1702.98|1702.48|1699.51|1699.01|835
1591795200000|2020-06-10 13:20:00|1699.38|1698.88|1699.01|1698.51|1699.51|1699.01|1697.51|1697.01|1553
1591795500000|2020-06-10 13:25:00|1698.88|1698.38|1699.76|1699.26|1700.51|1700.01|1698.26|1697.76|1019
1591795800000|2020-06-10 13:30:00|1699.88|1699.38|1697.88|1697.38|1700.76|1700.26|1697.76|1697.26|1296
1591796100000|2020-06-10 13:35:00|1697.76|1697.26|1697.51|1697.01|1698.26|1697.76|1696.76|1696.26|5311
1591796400000|2020-06-10 13:40:00|1697.63|1697.13|1697.01|1696.51|1698.76|1698.26|1696.51|1696.01|1335
1591796700000|2020-06-10 13:45:00|1697.26|1696.76|1697.01|1696.51|1697.26|1696.76|1695.01|1694.51|1365
1591797000000|2020-06-10 13:50:00|1697.13|1696.63|1695.01|1694.51|1697.88|1697.38|1695.01|1694.51|2264
1591797300000|2020-06-10 13:55:00|1694.88|1694.38|1700.01|1699.51|1700.76|1700.26|1694.63|1694.13|7187
1591797600000|2020-06-10 14:00:00|1700.13|1699.63|1699.26|1698.76|1705.01|1704.51|1698.76|1698.26|3948
1591797900000|2020-06-10 14:05:00|1699.38|1698.88|1698.51|1698.01|1700.01|1699.51|1696.63|1696.13|2265
1591798200000|2020-06-10 14:10:00|1698.38|1697.88|1694.88|1694.38|1698.38|1697.88|1694.01|1693.51|1838
1591798500000|2020-06-10 14:15:00|1694.76|1694.26|1693.26|1692.76|1695.51|1695.01|1692.51|1692.01|2111
1591798800000|2020-06-10 14:20:00|1693.13|1692.63|1693.18|1692.68|1694.26|1693.76|1691.93|1691.43|2065
1591799100000|2020-06-10 14:25:00|1693.05|1692.55|1691.55|1691.05|1694.93|1694.43|1690.93|1690.43|1568
1591799400000|2020-06-10 14:30:00|1691.43|1690.93|1692.68|1692.18|1693.55|1693.05|1690.43|1689.93|1612
1591799700000|2020-06-10 14:35:00|1692.8|1692.3|1693.93|1693.43|1693.93|1693.43|1691.68|1691.18|1245
1591800000000|2020-06-10 14:40:00|1694.3|1693.8|1693.18|1692.68|1694.93|1694.43|1692.68|1692.18|822
1591800300000|2020-06-10 14:45:00|1693.3|1692.8|1694.8|1694.3|1695.8|1695.3|1693.18|1692.68|1135
1591800600000|2020-06-10 14:50:00|1694.93|1694.43|1691.43|1690.93|1695.43|1694.93|1691.43|1690.93|1815
1591800900000|2020-06-10 14:55:00|1691.55|1691.05|1691.93|1691.43|1692.43|1691.93|1689.93|1689.43|1289
1591801200000|2020-06-10 15:00:00|1692.05|1691.55|1693.43|1692.93|1693.93|1693.43|1690.68|1690.18|1419
1591801500000|2020-06-10 15:05:00|1693.68|1693.18|1694.8|1694.3|1695.8|1695.3|1693.43|1692.93|2242
1591801800000|2020-06-10 15:10:00|1694.93|1694.43|1695.18|1694.68|1695.43|1694.93|1693.55|1693.05|906
1591802100000|2020-06-10 15:15:00|1695.05|1694.55|1694.43|1693.93|1695.68|1695.18|1693.93|1693.43|1773
1591802400000|2020-06-10 15:20:00|1694.68|1694.18|1694.45|1692.95|1695.68|1695.18|1693.3|1692.8|1629
1591802700000|2020-06-10 15:25:00|1694.43|1692.93|1693.98|1692.48|1695.38|1693.88|1693.71|1692.21|766
1591803000000|2020-06-10 15:30:00|1693.99|1692.49|1694.13|1692.73|1694.88|1693.48|1693.16|1691.66|290
1591803300000|2020-06-10 15:35:00|1693.88|1692.48|1693.63|1692.23|1693.88|1692.48|1690.75|1689.35|320
1591803600000|2020-06-10 15:40:00|1693.5|1692.1|1694|1692.6|1694.13|1692.73|1692.88|1691.48|73
1591803900000|2020-06-10 15:45:00|1694.13|1692.73|1692.63|1691.23|1694.13|1692.73|1692.63|1691.23|12
1591804200000|2020-06-10 15:50:00|1692.88|1691.48|1694.13|1692.73|1694.13|1692.73|1692.88|1691.48|16
1591804500000|2020-06-10 15:55:00|1693.75|1692.35|1693.28|1691.78|1694.13|1692.73|1693|1691.6|4
1591804800000|2020-06-10 16:00:00|1693.3|1691.8|1694.6|1693.1|1695.04|1693.54|1692.77|1691.27|0
1591805100000|2020-06-10 16:05:00|1694.58|1693.08|1693.67|1692.17|1694.6|1693.1|1692.7|1691.2|0
1591805400000|2020-06-10 16:10:00|1693.69|1692.19|1693.79|1692.29|1694.29|1692.79|1693.27|1691.77|0
1591805700000|2020-06-10 16:15:00|1693.78|1692.28|1695.68|1694.18|1695.68|1694.18|1693.35|1691.85|0
1591806000000|2020-06-10 16:20:00|1695.66|1694.16|1696.28|1694.78|1696.3|1694.8|1695.64|1694.14|0
1591806300000|2020-06-10 16:25:00|1696.3|1694.8|1696.62|1695.12|1696.66|1695.16|1695.77|1694.27|0
1591806600000|2020-06-10 16:30:00|1696.6|1695.1|1694.92|1693.42|1696.6|1695.1|1694.92|1693.42|0
1591806900000|2020-06-10 16:35:00|1694.9|1693.4|1694.91|1693.41|1694.95|1693.45|1694.02|1692.52|0
1591807200000|2020-06-10 16:40:00|1694.89|1693.39|1695.32|1693.82|1695.58|1694.08|1694.45|1692.95|0
1591807500000|2020-06-10 16:45:00|1695.34|1693.84|1695.24|1693.74|1695.35|1693.85|1694.86|1693.36|0
1591807800000|2020-06-10 16:50:00|1695.22|1693.72|1695.7|1694.2|1696.14|1694.64|1695.22|1693.72|0
1591808100000|2020-06-10 16:55:00|1695.73|1694.23|1695.75|1694.25|1696.22|1694.72|1695.73|1694.23|0
1591808400000|2020-06-10 17:00:00|1695.76|1694.26|1694.04|1692.54|1695.76|1694.26|1693.53|1692.03|0
1591808700000|2020-06-10 17:05:00|1694.05|1692.55|1696.31|1694.81|1696.31|1694.81|1694.04|1692.54|0
1591809000000|2020-06-10 17:10:00|1696.29|1694.79|1694.96|1693.46|1696.29|1694.79|1694.89|1693.39|0
1591809300000|2020-06-10 17:15:00|1694.97|1693.47|1695.47|1693.97|1696.27|1694.77|1694.97|1693.47|0
1591809600000|2020-06-10 17:20:00|1695.45|1693.95|1695.02|1693.52|1695.49|1693.99|1694.99|1693.49|0
1591809900000|2020-06-10 17:25:00|1695.04|1693.54|1694.09|1692.59|1695.06|1693.56|1694.09|1692.59|0
1591810200000|2020-06-10 17:30:00|1694.14|1692.64|1694.6|1693.1|1695.07|1693.57|1694.12|1692.62|0
1591810500000|2020-06-10 17:35:00|1694.58|1693.08|1693.85|1692.35|1694.58|1693.08|1693.44|1691.94|0
1591810800000|2020-06-10 17:40:00|1693.87|1692.37|1693.44|1691.94|1694.79|1693.29|1693.41|1691.91|0
1591811100000|2020-06-10 17:45:00|1693.46|1691.96|1694.06|1692.56|1694.07|1692.57|1693.46|1691.96|0
1591811400000|2020-06-10 17:50:00|1694.04|1692.54|1693.97|1692.47|1694.07|1692.57|1693.15|1691.65|0
1591811700000|2020-06-10 17:55:00|1693.96|1692.46|1693.03|1691.53|1693.99|1692.49|1693.03|1691.53|0
1591812000000|2020-06-10 18:00:00|1693.04|1691.54|1699.82|1698.32|1701.77|1700.27|1690.44|1688.94|0
1591812300000|2020-06-10 18:05:00|1699.85|1698.35|1697.11|1695.61|1701.37|1699.87|1696.9|1695.4|0
1591812600000|2020-06-10 18:10:00|1697.13|1695.63|1699.92|1698.42|1699.92|1698.42|1697.13|1695.63|0
1591812900000|2020-06-10 18:15:00|1699.94|1698.44|1702.17|1700.67|1703.76|1702.26|1699.85|1698.35|0
1591813200000|2020-06-10 18:20:00|1702.04|1700.54|1699.99|1698.49|1702.28|1700.78|1699.07|1697.57|0
1591813500000|2020-06-10 18:25:00|1699.97|1698.47|1700.9|1699.4|1700.95|1699.45|1699.6|1698.1|0
1591813800000|2020-06-10 18:30:00|1700.92|1699.42|1697.13|1695.63|1700.95|1699.45|1697.11|1695.61|0
1591814100000|2020-06-10 18:35:00|1697.11|1695.61|1694.64|1693.14|1698.1|1696.6|1694.64|1693.14|0
1591814400000|2020-06-10 18:40:00|1694.62|1693.12|1693.99|1692.49|1694.85|1693.35|1689.35|1687.85|0
1591814700000|2020-06-10 18:45:00|1693.97|1692.47|1689.9|1688.4|1694.55|1693.05|1689.9|1688.4|0
1591815000000|2020-06-10 18:50:00|1689.88|1688.38|1686.48|1684.98|1691.32|1689.82|1684.9|1683.4|0
1591815300000|2020-06-10 18:55:00|1686.61|1685.11|1688.31|1686.81|1688.4|1686.9|1685.04|1683.54|0
1591815600000|2020-06-10 19:00:00|1688.3|1686.8|1684.74|1683.24|1688.34|1686.84|1683.75|1682.25|0
1591815900000|2020-06-10 19:05:00|1684.76|1683.26|1689.63|1688.13|1690.56|1689.06|1684.76|1683.26|0
1591816200000|2020-06-10 19:10:00|1689.68|1688.18|1690.23|1688.73|1691.38|1689.88|1688.88|1687.38|0
1591816500000|2020-06-10 19:15:00|1690.21|1688.71|1690.89|1689.39|1691.37|1689.87|1688.71|1687.21|0
1591816800000|2020-06-10 19:20:00|1690.91|1689.41|1689.35|1687.85|1691.11|1689.61|1688.43|1686.93|0
1591817100000|2020-06-10 19:25:00|1689.37|1687.87|1693.23|1691.73|1693.89|1692.39|1687.95|1686.45|0
1591817400000|2020-06-10 19:30:00|1693.29|1691.79|1691.75|1690.25|1693.69|1692.19|1691.28|1689.78|0
1591817700000|2020-06-10 19:35:00|1691.73|1690.23|1692.71|1691.21|1692.73|1691.23|1690.02|1688.52|0
1591818000000|2020-06-10 19:40:00|1692.65|1691.15|1691.79|1690.29|1692.92|1691.42|1691.03|1689.53|0
1591818300000|2020-06-10 19:45:00|1691.53|1690.03|1688.25|1686.75|1691.95|1690.45|1685.91|1684.41|0
1591818600000|2020-06-10 19:50:00|1688.17|1686.67|1688.04|1686.54|1690.49|1688.99|1686.89|1685.39|0
1591818900000|2020-06-10 19:55:00|1687.98|1686.48|1687.32|1685.82|1688.58|1687.08|1687.21|1685.71|0
1591819200000|2020-06-10 20:00:00|1686.68|1685.18|1683.28|1681.78|1688.25|1686.75|1683.06|1681.56|0
1591819500000|2020-06-10 20:05:00|1683.26|1681.76|1684.07|1682.57|1684.2|1682.7|1682.99|1681.49|0
1591819800000|2020-06-10 20:10:00|1684.02|1682.52|1685.76|1684.26|1686.18|1684.68|1683.26|1681.76|0
1591820100000|2020-06-10 20:15:00|1685.74|1684.24|1685.71|1684.21|1685.99|1684.49|1685.67|1684.17|0
1591820400000|2020-06-10 20:20:00|1685.68|1684.18|1685.69|1684.19|1685.69|1684.19|1685.57|1684.07|0
1591820700000|2020-06-10 20:25:00|1685.65|1684.15|1685.22|1683.72|1685.69|1684.19|1685.22|1683.72|0
1591821000000|2020-06-10 20:30:00|1685.07|1683.57|1684.32|1682.82|1685.12|1683.62|1683.67|1682.17|0
1591821300000|2020-06-10 20:35:00|1684.35|1682.85|1684.88|1683.38|1685.3|1683.8|1683.39|1681.89|0
1591821600000|2020-06-10 20:40:00|1684.9|1683.4|1685.11|1683.61|1685.66|1684.16|1684.34|1682.84|0
1591821900000|2020-06-10 20:45:00|1685.09|1683.59|1684.71|1683.21|1685.24|1683.74|1684.58|1683.08|0
1591822200000|2020-06-10 20:50:00|1684.69|1683.19|1684.58|1683.08|1685.09|1683.59|1684.07|1682.57|0
1591822500000|2020-06-10 20:55:00|1684.65|1683.15|1683.77|1682.27|1684.97|1683.47|1683.52|1682.02|0
1591822800000|2020-06-10 21:00:00|1683.81|1682.31|1683.99|1682.49|1683.99|1682.49|1683.74|1682.24|0
1591823100000|2020-06-10 21:05:00|1684.03|1682.53|1684.17|1682.67|1684.21|1682.71|1683.99|1682.49|0
1591823400000|2020-06-10 21:10:00|1684.03|1682.53|1684.24|1682.74|1684.24|1682.74|1683.99|1682.49|0
1591823700000|2020-06-10 21:15:00|1684.17|1682.67|1684.1|1682.6|1684.24|1682.74|1684.1|1682.6|0
1591824000000|2020-06-10 21:20:00|1683.96|1682.46|1684.03|1682.53|1684.14|1682.64|1683.82|1682.32|0
1591824300000|2020-06-10 21:25:00|1683.99|1682.49|1683.88|1682.38|1684.04|1682.54|1683.86|1682.36|0
1591824600000|2020-06-10 21:30:00|1683.84|1682.34|1683.89|1682.39|1684.03|1682.53|1683.84|1682.34|0
1591824900000|2020-06-10 21:35:00|1683.96|1682.46|1683.78|1682.28|1683.96|1682.46|1683.75|1682.25|0
1591825200000|2020-06-10 21:40:00|1683.89|1682.39|1683.69|1682.19|1683.96|1682.46|1683.69|1682.19|0
1591825500000|2020-06-10 21:45:00|1683.65|1682.15|1683.54|1682.04|1683.72|1682.22|1683.51|1682.01|0
1591825800000|2020-06-10 21:50:00|1683.51|1682.01|1683.69|1682.19|1683.69|1682.19|1683.51|1682.01|0
1591826100000|2020-06-10 21:55:00|1683.61|1682.11|1683.54|1682.04|1683.69|1682.19|1683.47|1681.97|0
1591826400000|2020-06-10 22:00:00|1683.52|1682.02|1685.14|1683.64|1685.39|1683.89|1682.75|1681.25|0
1591826700000|2020-06-10 22:05:00|1685.15|1683.65|1685.52|1684.02|1686.33|1684.83|1685.01|1683.51|0
1591827000000|2020-06-10 22:10:00|1685.5|1684|1684.88|1683.38|1685.91|1684.41|1684.75|1683.25|0
1591827300000|2020-06-10 22:15:00|1684.89|1683.39|1684.49|1682.99|1685.78|1684.28|1684.2|1682.7|0
1591827600000|2020-06-10 22:20:00|1684.52|1683.02|1682.61|1681.11|1684.88|1683.38|1682.49|1680.99|0
1591827900000|2020-06-10 22:25:00|1682.59|1681.09|1677.32|1675.82|1682.59|1681.09|1675.56|1674.06|0
1591828200000|2020-06-10 22:30:00|1677.39|1675.89|1678.31|1676.81|1678.61|1677.11|1676.65|1675.15|0
1591828500000|2020-06-10 22:35:00|1678.32|1676.82|1678.1|1676.6|1678.35|1676.85|1676.86|1675.36|0
1591828800000|2020-06-10 22:40:00|1678.13|1676.63|1677.45|1675.95|1678.35|1676.85|1677.03|1675.53|0
1591829100000|2020-06-10 22:45:00|1677.46|1675.96|1679.17|1677.67|1679.3|1677.8|1677.45|1675.95|0
1591829400000|2020-06-10 22:50:00|1679.13|1677.63|1679.16|1677.66|1679.16|1677.66|1678.1|1676.6|0
1591829700000|2020-06-10 22:55:00|1679.14|1677.64|1677.59|1676.09|1679.14|1677.64|1677.58|1676.08|0
1591830000000|2020-06-10 23:00:00|1677.54|1676.04|1679.38|1677.88|1679.76|1678.26|1677.12|1675.62|0
1591830300000|2020-06-10 23:05:00|1679.35|1677.85|1678.57|1677.07|1679.63|1678.13|1678.57|1677.07|0
1591830600000|2020-06-10 23:10:00|1678.55|1677.05|1679.25|1677.75|1679.76|1678.26|1678.18|1676.68|0
1591830900000|2020-06-10 23:15:00|1679.27|1677.77|1676.86|1675.36|1679.38|1677.88|1676.86|1675.36|0
1591831200000|2020-06-10 23:20:00|1676.84|1675.34|1674.88|1673.38|1676.84|1675.34|1673.71|1672.21|0
1591831500000|2020-06-10 23:25:00|1674.87|1673.37|1674.14|1672.64|1675.55|1674.05|1673.1|1671.6|0
1591831800000|2020-06-10 23:30:00|1674.17|1672.67|1673.75|1672.25|1674.4|1672.9|1672.56|1671.06|0
1591832100000|2020-06-10 23:35:00|1673.76|1672.26|1673.86|1672.36|1674.67|1673.17|1673.31|1671.81|0
1591832400000|2020-06-10 23:40:00|1673.84|1672.34|1674.47|1672.97|1674.84|1673.34|1673.6|1672.1|0
1591832700000|2020-06-10 23:45:00|1674.45|1672.95|1675.54|1674.04|1676.05|1674.55|1674.26|1672.76|0
1591833000000|2020-06-10 23:50:00|1675.56|1674.06|1674.86|1673.36|1675.66|1674.16|1674.08|1672.58|0
1591833300000|2020-06-10 23:55:00|1674.88|1673.38|1673.94|1672.44|1674.99|1673.49|1673|1671.5|0
1591833600000|2020-06-11 00:00:00|1673.96|1672.46|1676.3|1674.8|1676.98|1675.48|1673.13|1671.63|0
1591833900000|2020-06-11 00:05:00|1676.27|1674.77|1677.87|1676.37|1678.29|1676.79|1676.04|1674.54|0
1591834200000|2020-06-11 00:10:00|1677.84|1676.34|1678.71|1677.21|1679.51|1678.01|1677.68|1676.18|0
1591834500000|2020-06-11 00:15:00|1678.66|1677.16|1683.61|1682.11|1684.03|1682.53|1677.94|1676.44|0
1591834800000|2020-06-11 00:20:00|1683.6|1682.1|1684.87|1683.37|1684.89|1683.39|1683.16|1681.66|0
1591835100000|2020-06-11 00:25:00|1684.86|1683.36|1684.46|1682.96|1684.89|1683.39|1683.97|1682.47|0
1591835400000|2020-06-11 00:30:00|1684.48|1682.98|1683.15|1681.65|1684.92|1683.42|1683.13|1681.63|0
1591835700000|2020-06-11 00:35:00|1683.13|1681.63|1682.68|1681.18|1683.59|1682.09|1682.31|1680.81|0
1591836000000|2020-06-11 00:40:00|1682.69|1681.19|1683.61|1682.11|1683.62|1682.12|1682.26|1680.76|0
1591836300000|2020-06-11 00:45:00|1683.73|1682.23|1683.56|1682.06|1684.02|1682.52|1682.25|1680.75|0
1591836600000|2020-06-11 00:50:00|1683.55|1682.05|1682.65|1681.15|1683.57|1682.07|1682.24|1680.74|0
1591836900000|2020-06-11 00:55:00|1682.63|1681.13|1682.72|1681.22|1683.16|1681.66|1681.76|1680.26|0
1591837200000|2020-06-11 01:00:00|1682.75|1681.25|1684.98|1683.48|1685.04|1683.54|1682.73|1681.23|0
1591837500000|2020-06-11 01:05:00|1684.97|1683.47|1685.91|1684.41|1686.82|1685.32|1684.97|1683.47|0
1591837800000|2020-06-11 01:10:00|1686.04|1684.54|1685.7|1684.2|1686.77|1685.27|1685.7|1684.2|0
1591838100000|2020-06-11 01:15:00|1685.5|1684|1684.15|1682.65|1686.34|1684.84|1684.12|1682.62|0
1591838400000|2020-06-11 01:20:00|1684.2|1682.7|1683.76|1682.26|1684.64|1683.14|1683.72|1682.22|0
1591838700000|2020-06-11 01:25:00|1683.74|1682.24|1684.58|1683.08|1685.04|1683.54|1683.33|1681.83|0
1591839000000|2020-06-11 01:30:00|1684.57|1683.07|1684.15|1682.65|1684.63|1683.13|1683.31|1681.81|0
1591839300000|2020-06-11 01:35:00|1684.17|1682.67|1685.38|1683.88|1686.52|1685.02|1684.13|1682.63|0
1591839600000|2020-06-11 01:40:00|1685.37|1683.87|1687.1|1685.6|1687.11|1685.61|1685.35|1683.85|0
1591839900000|2020-06-11 01:45:00|1687.11|1685.61|1685.76|1684.26|1687.13|1685.63|1685.76|1684.26|0
1591840200000|2020-06-11 01:50:00|1685.75|1684.25|1683.56|1682.06|1685.75|1684.25|1682.67|1681.17|0
1591840500000|2020-06-11 01:55:00|1683.57|1682.07|1683.59|1682.09|1684.05|1682.55|1682.72|1681.22|0
1591840800000|2020-06-11 02:00:00|1683.57|1682.07|1682.52|1681.02|1683.59|1682.09|1682.29|1680.79|0
1591841100000|2020-06-11 02:05:00|1682.46|1680.96|1681.11|1679.61|1682.73|1681.23|1681.11|1679.61|0
1591841400000|2020-06-11 02:10:00|1681.17|1679.67|1682.83|1681.33|1682.83|1681.33|1681.17|1679.67|0
1591841700000|2020-06-11 02:15:00|1682.82|1681.32|1683.04|1681.54|1683.67|1682.17|1682.8|1681.3|0
1591842000000|2020-06-11 02:20:00|1683.05|1681.55|1683.28|1681.78|1683.69|1682.19|1682.83|1681.33|0
1591842300000|2020-06-11 02:25:00|1683.26|1681.76|1683.32|1681.82|1683.72|1682.22|1683.26|1681.76|0
1591842600000|2020-06-11 02:30:00|1683.33|1681.83|1681.91|1680.41|1683.34|1681.84|1681.48|1679.98|0
1591842900000|2020-06-11 02:35:00|1681.93|1680.43|1681.91|1680.41|1681.94|1680.44|1681.47|1679.97|0
1591843200000|2020-06-11 02:40:00|1681.92|1680.42|1682.19|1680.69|1682.42|1680.92|1681.91|1680.41|0
1591843500000|2020-06-11 02:45:00|1682.27|1680.77|1681.97|1680.47|1682.9|1681.4|1681.57|1680.07|0
1591843800000|2020-06-11 02:50:00|1681.98|1680.48|1680.52|1679.02|1682.02|1680.52|1680.45|1678.95|0
1591844100000|2020-06-11 02:55:00|1680.53|1679.03|1680.52|1679.02|1680.92|1679.42|1680.47|1678.97|0
1591844400000|2020-06-11 03:00:00|1680.53|1679.03|1680.52|1679.02|1680.95|1679.45|1680.5|1679|0
1591844700000|2020-06-11 03:05:00|1680.5|1679|1679.97|1678.47|1680.5|1679|1679.05|1677.55|0
1591845000000|2020-06-11 03:10:00|1679.96|1678.46|1680.39|1678.89|1680.4|1678.9|1679.55|1678.05|0
1591845300000|2020-06-11 03:15:00|1680.38|1678.88|1680.42|1678.92|1680.85|1679.35|1679.95|1678.45|0
1591845600000|2020-06-11 03:20:00|1680.43|1678.93|1680.8|1679.3|1680.86|1679.36|1679.96|1678.46|0
1591845900000|2020-06-11 03:25:00|1680.81|1679.31|1679.04|1677.54|1680.81|1679.31|1679|1677.5|0
1591846200000|2020-06-11 03:30:00|1679.16|1677.66|1679.07|1677.57|1679.55|1678.05|1679.02|1677.52|0
1591846500000|2020-06-11 03:35:00|1679.05|1677.55|1676.34|1674.84|1679.36|1677.86|1676.31|1674.81|0
1591846800000|2020-06-11 03:40:00|1676.38|1674.88|1675.04|1673.54|1676.58|1675.08|1674.99|1673.49|0
1591847100000|2020-06-11 03:45:00|1675.03|1673.53|1671.21|1669.71|1675.04|1673.54|1670.77|1669.27|0
1591847400000|2020-06-11 03:50:00|1671.08|1669.58|1672.57|1671.07|1672.57|1671.07|1669.88|1668.38|0
1591847700000|2020-06-11 03:55:00|1672.55|1671.05|1671.38|1669.88|1672.56|1671.06|1670.95|1669.45|0
1591848000000|2020-06-11 04:00:00|1671.34|1669.84|1672.39|1670.89|1672.99|1671.49|1671.34|1669.84|0
1591848300000|2020-06-11 04:05:00|1672.12|1670.62|1666.55|1665.05|1672.15|1670.65|1666.09|1664.59|0
1591848600000|2020-06-11 04:10:00|1666.57|1665.07|1664.89|1663.39|1667.02|1665.52|1664.82|1663.32|0
1591848900000|2020-06-11 04:15:00|1664.88|1663.38|1667.49|1665.99|1667.94|1666.44|1664.82|1663.32|0
1591849200000|2020-06-11 04:20:00|1667.48|1665.98|1668.33|1666.83|1668.39|1666.89|1667.03|1665.53|0
1591849500000|2020-06-11 04:25:00|1668.31|1666.81|1669.58|1668.08|1669.61|1668.11|1667.92|1666.42|0
1591849800000|2020-06-11 04:30:00|1669.6|1668.1|1671.19|1669.69|1671.23|1669.73|1669.6|1668.1|0
1591850100000|2020-06-11 04:35:00|1671.21|1669.71|1673.77|1672.27|1673.79|1672.29|1670.32|1668.82|0
1591850400000|2020-06-11 04:40:00|1673.79|1672.29|1674.28|1672.78|1675.16|1673.66|1673.36|1671.86|0
1591850700000|2020-06-11 04:45:00|1674.26|1672.76|1672.93|1671.43|1674.75|1673.25|1672.93|1671.43|0
1591851000000|2020-06-11 04:50:00|1672.94|1671.44|1671.13|1669.63|1672.96|1671.46|1671.08|1669.58|0
1591851300000|2020-06-11 04:55:00|1671.12|1669.62|1671.3|1669.8|1672.66|1671.16|1670.77|1669.27|0
1591851600000|2020-06-11 05:00:00|1671.31|1669.81|1669.12|1667.62|1672.23|1670.73|1669.1|1667.6|0
1591851900000|2020-06-11 05:05:00|1669.09|1667.59|1668.59|1667.09|1669.13|1667.63|1668.07|1666.57|0
1591852200000|2020-06-11 05:10:00|1668.61|1667.11|1666.76|1665.26|1668.61|1667.11|1666.21|1664.71|0
1591852500000|2020-06-11 05:15:00|1666.77|1665.27|1664.79|1663.29|1667.59|1666.09|1664.79|1663.29|0
1591852800000|2020-06-11 05:20:00|1664.81|1663.31|1665.88|1664.38|1666.34|1664.84|1664.51|1663.01|0
1591853100000|2020-06-11 05:25:00|1665.86|1664.36|1667.12|1665.62|1668.06|1666.56|1665.84|1664.34|0
1591853400000|2020-06-11 05:30:00|1667.14|1665.64|1663.64|1662.14|1667.17|1665.67|1663.64|1662.14|0
1591853700000|2020-06-11 05:35:00|1663.65|1662.15|1663.37|1661.87|1664.48|1662.98|1662.02|1660.52|0
1591854000000|2020-06-11 05:40:00|1663.24|1661.74|1660.67|1659.17|1663.24|1661.74|1660.66|1659.16|0
1591854300000|2020-06-11 05:45:00|1660.8|1659.3|1662.29|1660.79|1662.3|1660.8|1660.8|1659.3|0
1591854600000|2020-06-11 05:50:00|1662.28|1660.78|1663.55|1662.05|1663.58|1662.08|1661.87|1660.37|0
1591854900000|2020-06-11 05:55:00|1663.56|1662.06|1664.09|1662.59|1664.47|1662.97|1663.08|1661.58|0
1591855200000|2020-06-11 06:00:00|1664.03|1662.53|1663.93|1662.43|1666.45|1664.95|1662.54|1661.04|0
1591855500000|2020-06-11 06:05:00|1663.9|1662.4|1666.45|1664.95|1667|1665.5|1663.9|1662.4|0
1591855800000|2020-06-11 06:10:00|1666.46|1664.96|1666.5|1665|1666.86|1665.36|1663.9|1662.4|0
1591856100000|2020-06-11 06:15:00|1666.47|1664.97|1665.04|1663.54|1666.47|1664.97|1664.17|1662.67|0
1591856400000|2020-06-11 06:20:00|1665.06|1663.56|1665.25|1663.75|1666.18|1664.68|1664.75|1663.25|0
1591856700000|2020-06-11 06:25:00|1665.27|1663.77|1662.46|1660.96|1665.62|1664.12|1662.43|1660.93|0
1591857000000|2020-06-11 06:30:00|1662.44|1660.94|1665.25|1663.85|1666.38|1664.98|1661.85|1660.35|99
1591857300000|2020-06-11 06:35:00|1665.13|1663.73|1665.63|1664.23|1666.13|1664.73|1665|1663.6|48
1591857600000|2020-06-11 06:40:00|1665.5|1664.1|1665.38|1663.98|1666.13|1664.73|1665.38|1663.98|14
1591857900000|2020-06-11 06:45:00|1665.25|1663.85|1664.75|1663.35|1665.63|1664.23|1664.5|1663.1|56
1591858200000|2020-06-11 06:50:00|1664.63|1663.23|1663.5|1662.1|1664.63|1663.23|1663.5|1662.1|47
1591858500000|2020-06-11 06:55:00|1663.65|1662.15|1662.31|1660.81|1663.69|1662.19|1661.47|1659.97|0
1591858800000|2020-06-11 07:00:00|1662.33|1660.83|1656.05|1655.55|1662.39|1660.89|1653.68|1653.18|3795
1591859100000|2020-06-11 07:05:00|1655.93|1655.43|1653.93|1653.43|1657.68|1657.18|1652.8|1652.3|2825
1591859400000|2020-06-11 07:10:00|1653.8|1653.3|1648.68|1648.18|1653.8|1653.3|1648.43|1647.93|3446
1591859700000|2020-06-11 07:15:00|1648.55|1648.05|1647.8|1647.3|1649.68|1649.18|1646.3|1645.8|2885
1591860000000|2020-06-11 07:20:00|1647.93|1647.43|1647.68|1647.18|1649.43|1648.93|1646.05|1645.55|2833
1591860300000|2020-06-11 07:25:00|1647.55|1647.05|1651.18|1650.68|1651.18|1650.68|1647.43|1646.93|2209
1591860600000|2020-06-11 07:30:00|1651.05|1650.55|1652.43|1651.93|1652.93|1652.43|1648.55|1648.05|2081
1591860900000|2020-06-11 07:35:00|1652.3|1651.8|1652.68|1652.18|1653.3|1652.8|1651.68|1651.18|2507
1591861200000|2020-06-11 07:40:00|1652.31|1651.81|1651.43|1650.93|1652.68|1652.18|1650.18|1649.68|2043
1591861500000|2020-06-11 07:45:00|1651.31|1650.81|1646.93|1646.43|1652.31|1651.81|1646.31|1645.81|1464
1591861800000|2020-06-11 07:50:00|1647.06|1646.56|1649.06|1648.56|1649.31|1648.81|1646.31|1645.81|1504
1591862100000|2020-06-11 07:55:00|1648.93|1648.43|1646.43|1645.93|1649.56|1649.06|1646.06|1645.56|934
1591862400000|2020-06-11 08:00:00|1646.56|1646.06|1646.56|1646.06|1646.81|1646.31|1643.81|1643.31|1976
1591862700000|2020-06-11 08:05:00|1646.68|1646.18|1649.31|1648.81|1650.56|1650.06|1646.06|1645.56|934
1591863000000|2020-06-11 08:10:00|1649.18|1648.68|1647.93|1647.43|1649.81|1649.31|1647.93|1647.43|603
1591863300000|2020-06-11 08:15:00|1648.06|1647.56|1646.43|1645.93|1648.68|1648.18|1646.06|1645.56|747
1591863600000|2020-06-11 08:20:00|1646.31|1645.81|1645.81|1645.31|1646.93|1646.43|1645.56|1645.06|683
1591863900000|2020-06-11 08:25:00|1645.93|1645.43|1646.06|1645.56|1646.81|1646.31|1645.31|1644.81|470
1591864200000|2020-06-11 08:30:00|1645.93|1645.43|1646.81|1646.31|1646.81|1646.31|1644.81|1644.31|1473
1591864500000|2020-06-11 08:35:00|1647.06|1646.56|1645.06|1644.56|1648.31|1647.81|1644.56|1644.06|873
1591864800000|2020-06-11 08:40:00|1644.93|1644.43|1642.93|1642.43|1645.06|1644.56|1642.06|1641.56|1052
1591865100000|2020-06-11 08:45:00|1642.81|1642.31|1641.06|1640.56|1643.06|1642.56|1640.93|1640.43|844
1591865400000|2020-06-11 08:50:00|1640.93|1640.43|1641.06|1640.56|1641.81|1641.31|1639.18|1638.68|1912
1591865700000|2020-06-11 08:55:00|1640.93|1640.43|1642.31|1641.81|1642.81|1642.31|1640.68|1640.18|1196
1591866000000|2020-06-11 09:00:00|1642.18|1641.68|1642.56|1642.06|1642.81|1642.31|1640.56|1640.06|2008
1591866300000|2020-06-11 09:05:00|1642.43|1641.93|1642.81|1642.31|1643.93|1643.43|1641.56|1641.06|1295
1591866600000|2020-06-11 09:10:00|1642.93|1642.43|1643.06|1642.56|1644.93|1644.43|1642.43|1641.93|1330
1591866900000|2020-06-11 09:15:00|1643.31|1642.81|1644.93|1644.43|1646.06|1645.56|1642.81|1642.31|982
1591867200000|2020-06-11 09:20:00|1645.18|1644.68|1642.56|1642.06|1645.18|1644.68|1642.56|1642.06|936
1591867500000|2020-06-11 09:25:00|1642.43|1641.93|1642.31|1641.81|1643.31|1642.81|1642.06|1641.56|617
1591867800000|2020-06-11 09:30:00|1642.06|1641.56|1643.81|1643.31|1644.31|1643.81|1642.06|1641.56|930
1591868100000|2020-06-11 09:35:00|1643.93|1643.43|1644.31|1643.81|1644.81|1644.31|1643.43|1642.93|790
1591868400000|2020-06-11 09:40:00|1644.43|1643.93|1643.06|1642.56|1644.56|1644.06|1643.06|1642.56|463
1591868700000|2020-06-11 09:45:00|1642.93|1642.43|1644.06|1643.56|1644.06|1643.56|1641.18|1640.68|1304
1591869000000|2020-06-11 09:50:00|1644.18|1643.68|1646.06|1645.56|1646.56|1646.06|1644.18|1643.68|2216
1591869300000|2020-06-11 09:55:00|1646.18|1645.68|1648.56|1648.06|1648.56|1648.06|1646.18|1645.68|1181
1591869600000|2020-06-11 10:00:00|1648.31|1647.81|1648.56|1648.06|1649.56|1649.06|1647.81|1647.31|987
1591869900000|2020-06-11 10:05:00|1648.68|1648.18|1647.93|1647.43|1649.93|1649.43|1647.31|1646.81|821
1591870200000|2020-06-11 10:10:00|1647.81|1647.31|1646.81|1646.31|1648.31|1647.81|1646.06|1645.56|579
1591870500000|2020-06-11 10:15:00|1646.93|1646.43|1645.06|1644.56|1647.06|1646.56|1642.31|1641.81|1543
1591870800000|2020-06-11 10:20:00|1644.93|1644.43|1648.31|1647.81|1648.56|1648.06|1644.93|1644.43|1199
1591871100000|2020-06-11 10:25:00|1648.56|1648.06|1647.31|1646.81|1649.06|1648.56|1645.81|1645.31|893
1591871400000|2020-06-11 10:30:00|1647.18|1646.68|1645.81|1645.31|1648.68|1648.18|1645.56|1645.06|937
1591871700000|2020-06-11 10:35:00|1646.06|1645.56|1644.43|1643.93|1646.06|1645.56|1643.81|1643.31|610
1591872000000|2020-06-11 10:40:00|1644.56|1644.06|1645.43|1644.93|1645.81|1645.31|1643.56|1643.06|1172
1591872300000|2020-06-11 10:45:00|1645.31|1644.81|1645.18|1644.68|1645.31|1644.81|1642.81|1642.31|1355
1591872600000|2020-06-11 10:50:00|1645.31|1644.81|1647.31|1646.81|1647.31|1646.81|1645.06|1644.56|1090
1591872900000|2020-06-11 10:55:00|1647.43|1646.93|1644.06|1643.56|1648.06|1647.56|1643.06|1642.56|1471
1591873200000|2020-06-11 11:00:00|1644.18|1643.68|1644.81|1644.31|1646.68|1646.18|1644.06|1643.56|1540
1591873500000|2020-06-11 11:05:00|1644.93|1644.43|1643.56|1643.06|1646.56|1646.06|1643.56|1643.06|1519
1591873800000|2020-06-11 11:10:00|1643.68|1643.18|1641.31|1640.81|1644.06|1643.56|1641.06|1640.56|1080
1591874100000|2020-06-11 11:15:00|1640.81|1640.31|1637.31|1636.81|1640.93|1640.43|1637.31|1636.81|2229
1591874400000|2020-06-11 11:20:00|1637.06|1636.56|1639.56|1639.06|1640.31|1639.81|1636.68|1636.18|1269
1591874700000|2020-06-11 11:25:00|1639.43|1638.93|1640.06|1639.56|1640.93|1640.43|1639.18|1638.68|290
1591875000000|2020-06-11 11:30:00|1639.93|1639.43|1639.68|1639.18|1640.56|1640.06|1638.81|1638.31|517
1591875300000|2020-06-11 11:35:00|1639.81|1639.31|1639.06|1638.56|1640.81|1640.31|1638.56|1638.06|239
1591875600000|2020-06-11 11:40:00|1639.22|1638.72|1638.72|1638.22|1640.22|1639.72|1638.59|1638.09|193
1591875900000|2020-06-11 11:45:00|1638.84|1638.34|1637.09|1636.59|1639.22|1638.72|1636.97|1636.47|344
1591876200000|2020-06-11 11:50:00|1637.22|1636.72|1635.47|1634.97|1637.22|1636.72|1634.72|1634.22|967
1591876500000|2020-06-11 11:55:00|1635.34|1634.84|1636.47|1635.97|1637.22|1636.72|1634.97|1634.47|775
1591876800000|2020-06-11 12:00:00|1636.22|1635.72|1635.22|1634.72|1637.22|1636.72|1634.09|1633.59|1096
1591877100000|2020-06-11 12:05:00|1635.09|1634.59|1635.34|1634.84|1636.72|1636.22|1634.97|1634.47|680
1591877400000|2020-06-11 12:10:00|1635.47|1634.97|1635.97|1635.47|1635.97|1635.47|1634.47|1633.97|1019
1591877700000|2020-06-11 12:15:00|1635.84|1635.34|1633.72|1633.22|1635.97|1635.47|1633.47|1632.97|501
1591878000000|2020-06-11 12:20:00|1633.97|1633.47|1632.09|1631.59|1634.47|1633.97|1631.22|1630.72|762
1591878300000|2020-06-11 12:25:00|1632.22|1631.72|1632.72|1632.22|1633.59|1633.09|1631.84|1631.34|675
1591878600000|2020-06-11 12:30:00|1632.84|1632.34|1629.47|1628.97|1632.97|1632.47|1628.47|1627.97|1413
1591878900000|2020-06-11 12:35:00|1629.59|1629.09|1630.22|1629.72|1630.72|1630.22|1628.72|1628.22|1632
1591879200000|2020-06-11 12:40:00|1630.47|1629.97|1630.97|1630.47|1631.72|1631.22|1630.22|1629.72|794
1591879500000|2020-06-11 12:45:00|1631.09|1630.59|1630.22|1629.72|1631.47|1630.97|1629.97|1629.47|743
1591879800000|2020-06-11 12:50:00|1629.72|1629.22|1630.97|1630.47|1631.47|1630.97|1629.72|1629.22|849
1591880100000|2020-06-11 12:55:00|1631.22|1630.72|1630.22|1629.72|1631.22|1630.72|1629.72|1629.22|1001
1591880400000|2020-06-11 13:00:00|1630.09|1629.59|1626.47|1625.97|1630.09|1629.59|1625.34|1624.84|1733
1591880700000|2020-06-11 13:05:00|1626.34|1625.84|1627.47|1626.97|1627.72|1627.22|1625.72|1625.22|791
1591881000000|2020-06-11 13:10:00|1627.34|1626.84|1627.47|1626.97|1627.97|1627.47|1626.09|1625.59|1515
1591881300000|2020-06-11 13:15:00|1627.34|1626.84|1629.97|1629.47|1630.22|1629.72|1626.97|1626.47|1043
1591881600000|2020-06-11 13:20:00|1629.84|1629.34|1630.97|1630.47|1631.47|1630.97|1629.72|1629.22|903
1591881900000|2020-06-11 13:25:00|1630.84|1630.34|1629.59|1629.09|1631.47|1630.97|1629.59|1629.09|907
1591882200000|2020-06-11 13:30:00|1629.09|1628.59|1630.09|1629.59|1630.97|1630.47|1626.72|1626.22|2225
1591882500000|2020-06-11 13:35:00|1630.22|1629.72|1624.34|1623.84|1630.84|1630.34|1624.22|1623.72|2042
1591882800000|2020-06-11 13:40:00|1624.22|1623.72|1629.22|1628.72|1629.22|1628.72|1623.59|1623.09|1641
1591883100000|2020-06-11 13:45:00|1628.72|1628.22|1629.47|1628.97|1633.47|1632.97|1628.72|1628.22|2293
1591883400000|2020-06-11 13:50:00|1629.22|1628.72|1629.22|1628.72|1630.97|1630.47|1628.09|1627.59|1910
1591883700000|2020-06-11 13:55:00|1629.09|1628.59|1626.22|1625.72|1630.22|1629.72|1626.22|1625.72|3687
1591884000000|2020-06-11 14:00:00|1626.09|1625.59|1626.22|1625.72|1629.22|1628.72|1624.72|1624.22|2347
1591884300000|2020-06-11 14:05:00|1626.34|1625.84|1626.72|1626.22|1628.84|1628.34|1625.72|1625.22|3655
1591884600000|2020-06-11 14:10:00|1626.24|1625.74|1625.49|1624.99|1626.99|1626.49|1625.49|1624.99|1850
1591884900000|2020-06-11 14:15:00|1625.24|1624.74|1625.61|1625.11|1626.74|1626.24|1624.99|1624.49|1579
1591885200000|2020-06-11 14:20:00|1625.74|1625.24|1624.49|1623.99|1626.74|1626.24|1624.24|1623.74|1568
1591885500000|2020-06-11 14:25:00|1624.36|1623.86|1620.74|1620.24|1624.49|1623.99|1620.49|1619.99|2917
1591885800000|2020-06-11 14:30:00|1620.61|1620.11|1622.74|1622.24|1624.49|1623.99|1620.36|1619.86|2201
1591886100000|2020-06-11 14:35:00|1622.61|1622.11|1621.99|1621.49|1623.24|1622.74|1621.24|1620.74|2140
1591886400000|2020-06-11 14:40:00|1621.86|1621.36|1619.86|1619.36|1622.74|1622.24|1619.74|1619.24|1768
1591886700000|2020-06-11 14:45:00|1619.74|1619.24|1617.99|1617.49|1621.49|1620.99|1617.74|1617.24|2785
1591887000000|2020-06-11 14:50:00|1617.74|1617.24|1617.99|1617.49|1618.99|1618.49|1616.74|1616.24|2718
1591887300000|2020-06-11 14:55:00|1618.74|1618.24|1615.11|1614.61|1618.74|1618.24|1614.86|1614.36|2738
1591887600000|2020-06-11 15:00:00|1614.99|1614.49|1615.24|1614.74|1615.24|1614.74|1612.74|1612.24|3550
1591887900000|2020-06-11 15:05:00|1615.11|1614.61|1613.74|1613.24|1616.11|1615.61|1613.11|1612.61|3941
1591888200000|2020-06-11 15:10:00|1613.61|1613.11|1613.24|1612.74|1615.74|1615.24|1612.61|1612.11|3170
1591888500000|2020-06-11 15:15:00|1613.11|1612.61|1616.99|1616.49|1617.24|1616.74|1613.11|1612.61|3710
1591888800000|2020-06-11 15:20:00|1616.86|1616.36|1613.52|1612.02|1617.49|1616.99|1611.99|1611.49|5768
1591889100000|2020-06-11 15:25:00|1613.53|1612.03|1609.56|1608.06|1613.53|1612.03|1607.91|1606.41|3059
1591889400000|2020-06-11 15:30:00|1608.81|1607.31|1605.19|1603.79|1610.69|1609.29|1605.06|1603.66|1211
1591889700000|2020-06-11 15:35:00|1605.31|1603.91|1604.69|1603.29|1605.94|1604.54|1603.69|1602.29|272
1591890000000|2020-06-11 15:40:00|1604.44|1603.04|1603.44|1602.04|1604.81|1603.41|1602.69|1601.29|141
1591890300000|2020-06-11 15:45:00|1601.94|1600.54|1601.44|1600.04|1603.31|1601.91|1601.44|1600.04|143
1591890600000|2020-06-11 15:50:00|1601.31|1599.91|1604.19|1602.79|1604.56|1603.16|1601.06|1599.66|94
1591890900000|2020-06-11 15:55:00|1604.06|1602.66|1605.09|1603.59|1605.19|1603.79|1603.81|1602.41|103
1591891200000|2020-06-11 16:00:00|1605.06|1603.56|1604.03|1602.53|1605.48|1603.98|1601.87|1600.37|0
1591891500000|2020-06-11 16:05:00|1604.05|1602.55|1600.88|1599.38|1604.54|1603.04|1600.42|1598.92|0
1591891800000|2020-06-11 16:10:00|1600.91|1599.41|1598.62|1597.12|1601.42|1599.92|1598.36|1596.86|0
1591892100000|2020-06-11 16:15:00|1598.6|1597.1|1596.86|1595.36|1599.03|1597.53|1595.93|1594.43|0
1591892400000|2020-06-11 16:20:00|1596.73|1595.23|1595.3|1593.8|1598.75|1597.25|1595.25|1593.75|0
1591892700000|2020-06-11 16:25:00|1595.28|1593.78|1595.42|1593.92|1595.5|1594|1592.8|1591.3|0
1591893000000|2020-06-11 16:30:00|1595.39|1593.89|1599.18|1597.68|1600.6|1599.1|1594.99|1593.49|0
1591893300000|2020-06-11 16:35:00|1599.17|1597.67|1597.86|1596.36|1600.53|1599.03|1597.84|1596.34|0
1591893600000|2020-06-11 16:40:00|1597.84|1596.34|1594.87|1593.37|1598.4|1596.9|1594.2|1592.7|0
1591893900000|2020-06-11 16:45:00|1594.8|1593.3|1593.23|1591.73|1597.48|1595.98|1592.79|1591.29|0
1591894200000|2020-06-11 16:50:00|1593.27|1591.77|1590.62|1589.12|1594.12|1592.62|1590.59|1589.09|0
1591894500000|2020-06-11 16:55:00|1590.61|1589.11|1591.42|1589.92|1593.31|1591.81|1589.57|1588.07|0
1591894800000|2020-06-11 17:00:00|1591.44|1589.94|1596.48|1594.98|1596.9|1595.4|1590.87|1589.37|0
1591895100000|2020-06-11 17:05:00|1596.46|1594.96|1595.52|1594.02|1596.46|1594.96|1593.35|1591.85|0
1591895400000|2020-06-11 17:10:00|1595.48|1593.98|1599.81|1598.31|1599.82|1598.32|1594.32|1592.82|0
1591895700000|2020-06-11 17:15:00|1599.82|1598.32|1599.36|1597.86|1600.83|1599.33|1598.86|1597.36|0
1591896000000|2020-06-11 17:20:00|1599.38|1597.88|1600.64|1599.14|1601.06|1599.56|1599.38|1597.88|0
1591896300000|2020-06-11 17:25:00|1600.62|1599.12|1598.51|1597.01|1601.05|1599.55|1597.63|1596.13|0
1591896600000|2020-06-11 17:30:00|1598.52|1597.02|1600.72|1599.22|1601.22|1599.72|1597.97|1596.47|0
1591896900000|2020-06-11 17:35:00|1600.73|1599.23|1597.85|1596.35|1600.73|1599.23|1597.82|1596.32|0
1591897200000|2020-06-11 17:40:00|1597.89|1596.39|1595.82|1594.32|1598.3|1596.8|1595.41|1593.91|0
1591897500000|2020-06-11 17:45:00|1595.76|1594.26|1596.72|1595.22|1597.81|1596.31|1595.37|1593.87|0
1591897800000|2020-06-11 17:50:00|1596.65|1595.15|1599.14|1597.64|1599.16|1597.66|1595.83|1594.33|0
1591898100000|2020-06-11 17:55:00|1599.11|1597.61|1599.51|1598.01|1601.36|1599.86|1597.97|1596.47|0
1591898400000|2020-06-11 18:00:00|1599.48|1597.98|1595.68|1594.18|1599.94|1598.44|1595.23|1593.73|0
1591898700000|2020-06-11 18:05:00|1595.66|1594.16|1596.62|1595.12|1598.56|1597.06|1595.66|1594.16|0
1591899000000|2020-06-11 18:10:00|1596.56|1595.06|1595.13|1593.63|1597.59|1596.09|1593.78|1592.28|0
1591899300000|2020-06-11 18:15:00|1595.14|1593.64|1594.7|1593.2|1596.36|1594.86|1594.67|1593.17|0
1591899600000|2020-06-11 18:20:00|1594.69|1593.19|1596.7|1595.2|1597.48|1595.98|1594.2|1592.7|0
1591899900000|2020-06-11 18:25:00|1596.68|1595.18|1596.44|1594.94|1597.79|1596.29|1595.55|1594.05|0
1591900200000|2020-06-11 18:30:00|1596.45|1594.95|1593.53|1592.03|1596.91|1595.41|1592.62|1591.12|0
1591900500000|2020-06-11 18:35:00|1593.55|1592.05|1591.13|1589.63|1593.99|1592.49|1590.65|1589.15|0
1591900800000|2020-06-11 18:40:00|1591.11|1589.61|1590.17|1588.67|1592.09|1590.59|1588.21|1586.71|0
1591901100000|2020-06-11 18:45:00|1590.13|1588.63|1588.88|1587.38|1592.11|1590.61|1588.88|1587.38|0
1591901400000|2020-06-11 18:50:00|1588.9|1587.4|1586.47|1584.97|1589.86|1588.36|1585.89|1584.39|0
1591901700000|2020-06-11 18:55:00|1586.43|1584.93|1587.06|1585.56|1588.32|1586.82|1585.4|1583.9|0
1591902000000|2020-06-11 19:00:00|1587.04|1585.54|1588.68|1587.18|1589.39|1587.89|1585.5|1584|0
1591902300000|2020-06-11 19:05:00|1588.7|1587.2|1588.12|1586.62|1590.15|1588.65|1587.04|1585.54|0
1591902600000|2020-06-11 19:10:00|1588.14|1586.64|1587|1585.5|1590.06|1588.56|1586.35|1584.85|0
1591902900000|2020-06-11 19:15:00|1587.01|1585.51|1586.12|1584.62|1588.57|1587.07|1584.12|1582.62|0
1591903200000|2020-06-11 19:20:00|1586.11|1584.61|1583.65|1582.15|1586.14|1584.64|1583.6|1582.1|0
1591903500000|2020-06-11 19:25:00|1583.66|1582.16|1584.46|1582.96|1585.52|1584.02|1582.56|1581.06|0
1591903800000|2020-06-11 19:30:00|1584.4|1582.9|1584.63|1583.13|1585.91|1584.41|1582.46|1580.96|0
1591904100000|2020-06-11 19:35:00|1584.6|1583.1|1585.09|1583.59|1585.68|1584.18|1583.02|1581.52|0
1591904400000|2020-06-11 19:40:00|1585.06|1583.56|1590.45|1588.95|1590.85|1589.35|1584.33|1582.83|0
1591904700000|2020-06-11 19:45:00|1590.41|1588.91|1588.04|1586.54|1590.43|1588.93|1587.63|1586.13|0
1591905000000|2020-06-11 19:50:00|1587.91|1586.41|1587.83|1586.33|1588.65|1587.15|1586.39|1584.89|0
1591905300000|2020-06-11 19:55:00|1587.86|1586.36|1587.76|1586.26|1590.14|1588.64|1585.27|1583.77|0
1591905600000|2020-06-11 20:00:00|1587.87|1586.37|1586.54|1585.04|1593.42|1591.92|1586.26|1584.76|0
1591905900000|2020-06-11 20:05:00|1586.56|1585.06|1585.72|1584.22|1587.42|1585.92|1582.78|1581.28|0
1591906200000|2020-06-11 20:10:00|1585.74|1584.24|1587.2|1585.7|1587.94|1586.44|1585.53|1584.03|0
1591906500000|2020-06-11 20:15:00|1587.24|1585.74|1586.53|1585.03|1587.24|1585.74|1586.31|1584.81|0
1591906800000|2020-06-11 20:20:00|1586.56|1585.06|1586.55|1585.05|1586.73|1585.23|1586.16|1584.66|0
1591907100000|2020-06-11 20:25:00|1586.48|1584.98|1586.55|1585.05|1586.59|1585.09|1586.41|1584.91|0
1591907400000|2020-06-11 20:30:00|1586.31|1584.81|1584.72|1583.22|1586.45|1584.95|1583.55|1582.05|0
1591907700000|2020-06-11 20:35:00|1584.74|1583.24|1588.22|1586.72|1589.39|1587.89|1584.71|1583.21|0
1591908000000|2020-06-11 20:40:00|1588.24|1586.74|1587.76|1586.26|1588.52|1587.02|1587.5|1586|0
1591908300000|2020-06-11 20:45:00|1587.81|1586.31|1591.54|1590.04|1592.3|1590.8|1587.76|1586.26|0
1591908600000|2020-06-11 20:50:00|1591.57|1590.07|1594.3|1592.8|1594.88|1593.38|1591.57|1590.07|0
1591908900000|2020-06-11 20:55:00|1594.33|1592.83|1592.83|1591.33|1594.59|1593.09|1592.47|1590.97|0
1591909200000|2020-06-11 21:00:00|1592.81|1591.31|1592.35|1590.85|1593.27|1591.77|1592.32|1590.82|0
1591909500000|2020-06-11 21:05:00|1592.78|1591.28|1592.47|1590.97|1592.92|1591.42|1592.4|1590.9|0
1591909800000|2020-06-11 21:10:00|1592.43|1590.93|1593.03|1591.53|1593.06|1591.56|1592.08|1590.58|0
1591910100000|2020-06-11 21:15:00|1593.06|1591.56|1593.79|1592.29|1594|1592.5|1592.85|1591.35|0
1591910400000|2020-06-11 21:20:00|1593.76|1592.26|1593.37|1591.87|1593.79|1592.29|1593.08|1591.58|0
1591910700000|2020-06-11 21:25:00|1593.26|1591.76|1593.23|1591.73|1593.3|1591.8|1592.87|1591.37|0
1591911000000|2020-06-11 21:30:00|1593.19|1591.69|1593.05|1591.55|1593.26|1591.76|1592.84|1591.34|0
1591911300000|2020-06-11 21:35:00|1593.12|1591.62|1593.3|1591.8|1593.3|1591.8|1592.63|1591.13|0
1591911600000|2020-06-11 21:40:00|1593.37|1591.87|1593.12|1591.62|1593.39|1591.89|1593.1|1591.6|0
1591911900000|2020-06-11 21:45:00|1593.16|1591.66|1592.77|1591.27|1593.16|1591.66|1592.77|1591.27|0
1591912200000|2020-06-11 21:50:00|1592.63|1591.13|1592.68|1591.18|1592.88|1591.38|1592.29|1590.79|0
1591912500000|2020-06-11 21:55:00|1592.64|1591.14|1592.43|1590.93|1592.68|1591.18|1592.18|1590.68|0
1591912800000|2020-06-11 22:00:00|1592.26|1590.76|1588.15|1586.65|1594.33|1592.83|1587.64|1586.14|0
1591913100000|2020-06-11 22:05:00|1588.1|1586.6|1589.88|1588.38|1590.99|1589.49|1586.66|1585.16|0
1591913400000|2020-06-11 22:10:00|1589.9|1588.4|1592.67|1591.17|1593.52|1592.02|1588.15|1586.65|0
1591913700000|2020-06-11 22:15:00|1592.68|1591.18|1591.9|1590.4|1592.88|1591.38|1589.94|1588.44|0
1591914000000|2020-06-11 22:20:00|1591.86|1590.36|1590.59|1589.09|1592.83|1591.33|1590.46|1588.96|0
1591914300000|2020-06-11 22:25:00|1590.54|1589.04|1588.32|1586.82|1590.54|1589.04|1588.11|1586.61|0
1591914600000|2020-06-11 22:30:00|1588.3|1586.8|1590.78|1589.28|1592.1|1590.6|1588.16|1586.66|0
1591914900000|2020-06-11 22:35:00|1590.85|1589.35|1592.48|1590.98|1592.94|1591.44|1590.78|1589.28|0
1591915200000|2020-06-11 22:40:00|1592.49|1590.99|1593.56|1592.06|1593.56|1592.06|1591.91|1590.41|0
1591915500000|2020-06-11 22:45:00|1593.59|1592.09|1595.43|1593.93|1596.02|1594.52|1593.59|1592.09|0
1591915800000|2020-06-11 22:50:00|1595.41|1593.91|1595.47|1593.97|1596.24|1594.74|1594.54|1593.04|0
1591916100000|2020-06-11 22:55:00|1595.48|1593.98|1598.35|1596.85|1598.61|1597.11|1594.96|1593.46|0
1591916400000|2020-06-11 23:00:00|1598.36|1596.86|1597.63|1596.13|1600.19|1598.69|1597.22|1595.72|0
1591916700000|2020-06-11 23:05:00|1597.65|1596.15|1596.92|1595.42|1598.9|1597.4|1596.49|1594.99|0
1591917000000|2020-06-11 23:10:00|1596.93|1595.43|1596.91|1595.41|1598.62|1597.12|1595.99|1594.49|0
1591917300000|2020-06-11 23:15:00|1596.88|1595.38|1596.67|1595.17|1596.92|1595.42|1594.43|1592.93|0
1591917600000|2020-06-11 23:20:00|1596.69|1595.19|1596.54|1595.04|1597.05|1595.55|1594.72|1593.22|0
1591917900000|2020-06-11 23:25:00|1596.56|1595.06|1597.22|1595.72|1598.15|1596.65|1596.56|1595.06|0
1591918200000|2020-06-11 23:30:00|1597.24|1595.74|1599.97|1598.47|1599.97|1598.47|1597.22|1595.72|0
1591918500000|2020-06-11 23:35:00|1599.99|1598.49|1600.63|1599.13|1601.02|1599.52|1599.83|1598.33|0
1591918800000|2020-06-11 23:40:00|1600.66|1599.16|1601.01|1599.51|1601.14|1599.64|1600.3|1598.8|0
1591919100000|2020-06-11 23:45:00|1600.99|1599.49|1600.93|1599.43|1601.61|1600.11|1598.9|1597.4|0
1591919400000|2020-06-11 23:50:00|1600.96|1599.46|1601.75|1600.25|1602.04|1600.54|1600.75|1599.25|0
1591919700000|2020-06-11 23:55:00|1601.76|1600.26|1600.26|1598.76|1602.42|1600.92|1598.86|1597.36|0
1591920000000|2020-06-12 00:00:00|1600.16|1598.66|1600.6|1599.1|1602.4|1600.9|1599.75|1598.25|0
1591920300000|2020-06-12 00:05:00|1600.61|1599.11|1598.22|1596.72|1601.07|1599.57|1596.98|1595.48|0
1591920600000|2020-06-12 00:10:00|1598.21|1596.71|1594.19|1592.69|1598.22|1596.72|1592.31|1590.81|0
1591920900000|2020-06-12 00:15:00|1594.21|1592.71|1596.69|1595.19|1596.76|1595.26|1592.22|1590.72|0
1591921200000|2020-06-12 00:20:00|1596.54|1595.04|1597.98|1596.48|1598.62|1597.12|1596.11|1594.61|0
1591921500000|2020-06-12 00:25:00|1598.04|1596.54|1598.89|1597.39|1599.65|1598.15|1597.7|1596.2|0
1591921800000|2020-06-12 00:30:00|1598.91|1597.41|1598.61|1597.11|1600.43|1598.93|1597.01|1595.51|0
1591922100000|2020-06-12 00:35:00|1598.54|1597.04|1598.58|1597.08|1598.65|1597.15|1596.39|1594.89|0
1591922400000|2020-06-12 00:40:00|1598.52|1597.02|1597.27|1595.77|1599.02|1597.52|1596.34|1594.84|0
1591922700000|2020-06-12 00:45:00|1597.26|1595.76|1594.6|1593.1|1597.27|1595.77|1594.6|1593.1|0
1591923000000|2020-06-12 00:50:00|1594.62|1593.12|1592.14|1590.64|1594.82|1593.32|1592.12|1590.62|0
1591923300000|2020-06-12 00:55:00|1592.12|1590.62|1592.73|1591.23|1592.73|1591.23|1591.29|1589.79|0
1591923600000|2020-06-12 01:00:00|1592.71|1591.21|1587.52|1586.02|1593.19|1591.69|1587.48|1585.98|0
1591923900000|2020-06-12 01:05:00|1587.5|1586|1590.77|1589.27|1592|1590.5|1587.06|1585.56|0
1591924200000|2020-06-12 01:10:00|1590.79|1589.29|1593.52|1592.02|1594.38|1592.88|1590.79|1589.29|0
1591924500000|2020-06-12 01:15:00|1593.55|1592.05|1593.16|1591.66|1594.89|1593.39|1592.72|1591.22|0
1591924800000|2020-06-12 01:20:00|1593.14|1591.64|1594.08|1592.58|1594.92|1593.42|1592.32|1590.82|0
1591925100000|2020-06-12 01:25:00|1594.07|1592.57|1595.18|1593.68|1595.41|1593.91|1593.17|1591.67|0
1591925400000|2020-06-12 01:30:00|1595.24|1593.74|1596.77|1595.27|1597.17|1595.67|1593.74|1592.24|0
1591925700000|2020-06-12 01:35:00|1596.78|1595.28|1598.95|1597.45|1598.98|1597.48|1596.31|1594.81|0
1591926000000|2020-06-12 01:40:00|1598.96|1597.46|1599.31|1597.81|1599.31|1597.81|1598.01|1596.51|0
1591926300000|2020-06-12 01:45:00|1599.3|1597.8|1598.32|1596.82|1599.3|1597.8|1597.92|1596.42|0
1591926600000|2020-06-12 01:50:00|1598.34|1596.84|1600.19|1598.69|1600.21|1598.71|1597.95|1596.45|0
1591926900000|2020-06-12 01:55:00|1600.25|1598.75|1601.01|1599.51|1601.01|1599.51|1598.84|1597.34|0
1591927200000|2020-06-12 02:00:00|1600.99|1599.49|1601.59|1600.09|1601.78|1600.28|1600.03|1598.53|0
1591927500000|2020-06-12 02:05:00|1601.57|1600.07|1600.94|1599.44|1601.86|1600.36|1600.54|1599.04|0
1591927800000|2020-06-12 02:10:00|1600.96|1599.46|1605.72|1604.22|1605.72|1604.22|1600.96|1599.46|0
1591928100000|2020-06-12 02:15:00|1605.7|1604.2|1606.13|1604.63|1607.46|1605.96|1604.82|1603.32|0
1591928400000|2020-06-12 02:20:00|1606.12|1604.62|1604.08|1602.58|1607.47|1605.97|1603.65|1602.15|0
1591928700000|2020-06-12 02:25:00|1604.06|1602.56|1603.65|1602.15|1604.08|1602.58|1603.18|1601.68|0
1591929000000|2020-06-12 02:30:00|1603.64|1602.14|1605.05|1603.55|1605.49|1603.99|1603.23|1601.73|0
1591929300000|2020-06-12 02:35:00|1605.07|1603.57|1605.8|1604.3|1606.74|1605.24|1604.9|1603.4|0
1591929600000|2020-06-12 02:40:00|1605.82|1604.32|1604.9|1603.4|1606.25|1604.75|1604.46|1602.96|0
1591929900000|2020-06-12 02:45:00|1604.92|1603.42|1606.31|1604.81|1607.62|1606.12|1604.92|1603.42|0
1591930200000|2020-06-12 02:50:00|1606.32|1604.82|1604.83|1603.33|1606.77|1605.27|1603.99|1602.49|0
1591930500000|2020-06-12 02:55:00|1604.77|1603.27|1603.47|1601.97|1604.77|1603.27|1602.62|1601.12|0
1591930800000|2020-06-12 03:00:00|1603.49|1601.99|1600.99|1599.49|1604.37|1602.87|1600.76|1599.26|0
1591931100000|2020-06-12 03:05:00|1601.05|1599.55|1602.13|1600.63|1602.16|1600.66|1600.35|1598.85|0
1591931400000|2020-06-12 03:10:00|1602.11|1600.61|1599.65|1598.15|1602.13|1600.63|1599.63|1598.13|0
1591931700000|2020-06-12 03:15:00|1599.66|1598.16|1600.1|1598.6|1601.85|1600.35|1599.63|1598.13|0
1591932000000|2020-06-12 03:20:00|1600.14|1598.64|1601.4|1599.9|1601.4|1599.9|1599.63|1598.13|0
1591932300000|2020-06-12 03:25:00|1601.41|1599.91|1601.76|1600.26|1603.08|1601.58|1600.89|1599.39|0
1591932600000|2020-06-12 03:30:00|1601.73|1600.23|1603.94|1602.44|1604.35|1602.85|1601.73|1600.23|0
1591932900000|2020-06-12 03:35:00|1603.96|1602.46|1603.98|1602.48|1604.4|1602.9|1603.49|1601.99|0
1591933200000|2020-06-12 03:40:00|1603.97|1602.47|1603.84|1602.34|1604.24|1602.74|1603.34|1601.84|0
1591933500000|2020-06-12 03:45:00|1603.85|1602.35|1606.08|1604.58|1607.3|1605.8|1603.85|1602.35|0
1591933800000|2020-06-12 03:50:00|1606.09|1604.59|1606.1|1604.6|1607.4|1605.9|1605.69|1604.19|0
1591934100000|2020-06-12 03:55:00|1606.12|1604.62|1604.88|1603.38|1606.59|1605.09|1604.45|1602.95|0
1591934400000|2020-06-12 04:00:00|1604.9|1603.4|1605.84|1604.34|1607.54|1606.04|1604.86|1603.36|0
1591934700000|2020-06-12 04:05:00|1605.82|1604.32|1607.34|1605.84|1607.34|1605.84|1605.82|1604.32|0
1591935000000|2020-06-12 04:10:00|1607.35|1605.85|1606.64|1605.14|1607.36|1605.86|1606.2|1604.7|0
1591935300000|2020-06-12 04:15:00|1606.63|1605.13|1607.28|1605.78|1607.94|1606.44|1606.44|1604.94|0
1591935600000|2020-06-12 04:20:00|1607.29|1605.79|1605.02|1603.52|1607.29|1605.79|1604.12|1602.62|0
1591935900000|2020-06-12 04:25:00|1605.03|1603.53|1605.51|1604.01|1605.51|1604.01|1604.54|1603.04|0
1591936200000|2020-06-12 04:30:00|1605.53|1604.03|1605.55|1604.05|1605.99|1604.49|1604.62|1603.12|0
1591936500000|2020-06-12 04:35:00|1605.56|1604.06|1605.55|1604.05|1605.99|1604.49|1604.62|1603.12|0
1591936800000|2020-06-12 04:40:00|1605.8|1604.3|1605.45|1603.95|1606.36|1604.86|1605.41|1603.91|0
1591937100000|2020-06-12 04:45:00|1605.43|1603.93|1602.87|1601.37|1605.43|1603.93|1602.35|1600.85|0
1591937400000|2020-06-12 04:50:00|1602.86|1601.36|1603.82|1602.32|1603.82|1602.32|1602.42|1600.92|0
1591937700000|2020-06-12 04:55:00|1603.83|1602.33|1604.73|1603.23|1605.16|1603.66|1603.8|1602.3|0
1591938000000|2020-06-12 05:00:00|1604.72|1603.22|1605.78|1604.28|1605.99|1604.49|1604.26|1602.76|0
1591938300000|2020-06-12 05:05:00|1605.84|1604.34|1603|1601.5|1606.01|1604.51|1603|1601.5|0
1591938600000|2020-06-12 05:10:00|1603.02|1601.52|1602.51|1601.01|1604.75|1603.25|1602.51|1601.01|0
1591938900000|2020-06-12 05:15:00|1602.5|1601|1604.49|1602.99|1604.52|1603.02|1601.6|1600.1|0
1591939200000|2020-06-12 05:20:00|1604.62|1603.12|1606.3|1604.8|1606.32|1604.82|1604.07|1602.57|0
1591939500000|2020-06-12 05:25:00|1606.32|1604.82|1605.58|1604.08|1606.83|1605.33|1605.47|1603.97|0
1591939800000|2020-06-12 05:30:00|1605.56|1604.06|1604.88|1603.38|1606.46|1604.96|1604.83|1603.33|0
1591940100000|2020-06-12 05:35:00|1604.87|1603.37|1605.11|1603.61|1605.3|1603.8|1603.43|1601.93|0
1591940400000|2020-06-12 05:40:00|1605.14|1603.64|1605.89|1604.39|1605.91|1604.41|1604.49|1602.99|0
1591940700000|2020-06-12 05:45:00|1605.91|1604.41|1605.67|1604.17|1606.38|1604.88|1604.3|1602.8|0
1591941000000|2020-06-12 05:50:00|1605.65|1604.15|1607.09|1605.59|1607.09|1605.59|1604.8|1603.3|0
1591941300000|2020-06-12 05:55:00|1607.07|1605.57|1607.09|1605.59|1607.95|1606.45|1606.39|1604.89|0
1591941600000|2020-06-12 06:00:00|1607.05|1605.55|1607.92|1606.42|1608.31|1606.81|1604.97|1603.47|0
1591941900000|2020-06-12 06:05:00|1607.79|1606.29|1607.67|1606.17|1607.94|1606.44|1604.46|1602.96|0
1591942200000|2020-06-12 06:10:00|1607.68|1606.18|1603.95|1602.45|1608.75|1607.25|1603.95|1602.45|0
1591942500000|2020-06-12 06:15:00|1603.94|1602.44|1602.59|1601.09|1604|1602.5|1601.75|1600.25|0
1591942800000|2020-06-12 06:20:00|1602.53|1601.03|1596.99|1595.49|1602.61|1601.11|1596.73|1595.23|0
1591943100000|2020-06-12 06:25:00|1597.12|1595.62|1597.45|1595.95|1597.84|1596.34|1595.34|1593.84|0
1591943400000|2020-06-12 06:30:00|1597.43|1595.93|1596.69|1595.29|1598.19|1596.79|1592.19|1590.79|141
1591943700000|2020-06-12 06:35:00|1596.56|1595.16|1594.19|1592.79|1596.56|1595.16|1593.44|1592.04|58
1591944000000|2020-06-12 06:40:00|1594.56|1593.16|1594.06|1592.66|1595.31|1593.91|1593.56|1592.16|25
1591944300000|2020-06-12 06:45:00|1593.94|1592.54|1595.69|1594.29|1596.31|1594.91|1593.81|1592.41|33
1591944600000|2020-06-12 06:50:00|1595.56|1594.16|1590.56|1589.16|1595.56|1594.16|1590.19|1588.79|33
1591944900000|2020-06-12 06:55:00|1590.1|1588.6|1590.29|1588.79|1592|1590.5|1589.75|1588.25|0
1591945200000|2020-06-12 07:00:00|1590.19|1588.69|1597.61|1597.11|1597.74|1597.24|1588.36|1587.86|6728
1591945500000|2020-06-12 07:05:00|1597.24|1596.74|1602.61|1602.11|1602.99|1602.49|1593.86|1593.36|3549
1591945800000|2020-06-12 07:10:00|1602.49|1601.99|1606.61|1606.11|1608.24|1607.74|1600.49|1599.99|4367
1591946100000|2020-06-12 07:15:00|1606.49|1605.99|1613.24|1612.74|1613.74|1613.24|1606.49|1605.99|3755
1591946400000|2020-06-12 07:20:00|1613.36|1612.86|1617.36|1616.86|1619.36|1618.86|1610.99|1610.49|2634
1591946700000|2020-06-12 07:25:00|1617.24|1616.74|1615.11|1614.61|1617.99|1617.49|1614.49|1613.99|1569
1591947000000|2020-06-12 07:30:00|1615.24|1614.74|1612.86|1612.36|1615.99|1615.49|1612.49|1611.99|1667
1591947300000|2020-06-12 07:35:00|1612.74|1612.24|1604.74|1604.24|1613.61|1613.11|1603.24|1602.74|2578
1591947600000|2020-06-12 07:40:00|1605.11|1604.61|1604.74|1604.24|1608.86|1608.36|1604.49|1603.99|3044
1591947900000|2020-06-12 07:45:00|1604.61|1604.11|1609.4|1608.9|1609.4|1608.9|1602.61|1602.11|1916
1591948200000|2020-06-12 07:50:00|1609.53|1609.03|1612.03|1611.53|1612.28|1611.78|1608.03|1607.53|1440
1591948500000|2020-06-12 07:55:00|1612.28|1611.78|1611.53|1611.03|1614.53|1614.03|1610.78|1610.28|1600
1591948800000|2020-06-12 08:00:00|1611.78|1611.28|1614.78|1614.28|1614.9|1614.4|1610.28|1609.78|1481
1591949100000|2020-06-12 08:05:00|1614.9|1614.4|1619.28|1618.78|1620.28|1619.78|1614.28|1613.78|1335
1591949400000|2020-06-12 08:10:00|1619.53|1619.03|1616.15|1615.65|1619.53|1619.03|1615.78|1615.28|1257
1591949700000|2020-06-12 08:15:00|1616.03|1615.53|1620.28|1619.78|1620.78|1620.28|1616.03|1615.53|1730
1591950000000|2020-06-12 08:20:00|1620.15|1619.65|1620.78|1620.28|1621.53|1621.03|1619.65|1619.15|1483
1591950300000|2020-06-12 08:25:00|1621.03|1620.53|1621.9|1621.4|1623.53|1623.03|1620.65|1620.15|1917
1591950600000|2020-06-12 08:30:00|1622.15|1621.65|1622.78|1622.28|1622.9|1622.4|1620.78|1620.28|1270
1591950900000|2020-06-12 08:35:00|1622.9|1622.4|1623.9|1623.4|1624.28|1623.78|1622.53|1622.03|1403
1591951200000|2020-06-12 08:40:00|1624.03|1623.53|1625.53|1625.03|1626.03|1625.53|1623.65|1623.15|996
1591951500000|2020-06-12 08:45:00|1625.65|1625.15|1626.03|1625.53|1627.53|1627.03|1625.15|1624.65|1104
1591951800000|2020-06-12 08:50:00|1626.15|1625.65|1624.15|1623.65|1627.53|1627.03|1623.9|1623.4|1412
1591952100000|2020-06-12 08:55:00|1624.03|1623.53|1627.53|1627.03|1627.53|1627.03|1623.53|1623.03|1088
1591952400000|2020-06-12 09:00:00|1627.4|1626.9|1626.15|1625.65|1627.53|1627.03|1624.78|1624.28|1085
1591952700000|2020-06-12 09:05:00|1626.28|1625.78|1627.03|1626.53|1627.28|1626.78|1625.78|1625.28|395
1591953000000|2020-06-12 09:10:00|1627.15|1626.65|1627.4|1626.9|1627.9|1627.4|1626.15|1625.65|697
1591953300000|2020-06-12 09:15:00|1627.53|1627.03|1627.65|1627.15|1628.03|1627.53|1627.03|1626.53|1482
1591953600000|2020-06-12 09:20:00|1627.78|1627.28|1629.53|1629.03|1630.03|1629.53|1627.65|1627.15|1208
1591953900000|2020-06-12 09:25:00|1629.4|1628.9|1629.03|1628.53|1630.03|1629.53|1628.65|1628.15|1323
1591954200000|2020-06-12 09:30:00|1628.9|1628.4|1629.03|1628.53|1629.53|1629.03|1627.53|1627.03|731
1591954500000|2020-06-12 09:35:00|1628.9|1628.4|1628.4|1627.9|1629.53|1629.03|1626.65|1626.15|736
1591954800000|2020-06-12 09:40:00|1628.53|1628.03|1629.28|1628.78|1629.78|1629.28|1628.28|1627.78|644
1591955100000|2020-06-12 09:45:00|1629.4|1628.9|1631.4|1630.9|1631.53|1631.03|1628.53|1628.03|1100
1591955400000|2020-06-12 09:50:00|1631.53|1631.03|1630.78|1630.28|1632.4|1631.9|1630.4|1629.9|1040
1591955700000|2020-06-12 09:55:00|1630.65|1630.15|1631.28|1630.78|1631.4|1630.9|1630.28|1629.78|992
1591956000000|2020-06-12 10:00:00|1631.03|1630.53|1633.65|1633.15|1633.78|1633.28|1630.9|1630.4|1011
1591956300000|2020-06-12 10:05:00|1633.78|1633.28|1630.03|1629.53|1634.53|1634.03|1629.9|1629.4|1218
1591956600000|2020-06-12 10:10:00|1629.9|1629.4|1633.03|1632.53|1633.53|1633.03|1629.9|1629.4|1060
1591956900000|2020-06-12 10:15:00|1632.9|1632.4|1631.9|1631.4|1633.78|1633.28|1631.65|1631.15|827
1591957200000|2020-06-12 10:20:00|1632.03|1631.53|1632.28|1631.78|1632.78|1632.28|1631.28|1630.78|816
1591957500000|2020-06-12 10:25:00|1632.4|1631.9|1631.28|1630.78|1633.53|1633.03|1630.28|1629.78|712
1591957800000|2020-06-12 10:30:00|1631.4|1630.9|1626.28|1625.78|1631.4|1630.9|1626.03|1625.53|1359
1591958100000|2020-06-12 10:35:00|1626.4|1625.9|1625.03|1624.53|1627.03|1626.53|1624.53|1624.03|764
1591958400000|2020-06-12 10:40:00|1624.9|1624.4|1624.78|1624.28|1626.28|1625.78|1624.03|1623.53|1117
1591958700000|2020-06-12 10:45:00|1624.65|1624.15|1622.53|1622.03|1625.03|1624.53|1621.78|1621.28|1785
1591959000000|2020-06-12 10:50:00|1622.4|1621.9|1623.78|1623.28|1624.4|1623.9|1622.15|1621.65|2026
1591959300000|2020-06-12 10:55:00|1623.65|1623.15|1624.78|1624.28|1625.53|1625.03|1623.65|1623.15|1363
1591959600000|2020-06-12 11:00:00|1624.9|1624.4|1628.28|1627.78|1628.53|1628.03|1624.9|1624.4|899
1591959900000|2020-06-12 11:05:00|1628.4|1627.9|1629.53|1629.03|1630.03|1629.53|1628.4|1627.9|686
1591960200000|2020-06-12 11:10:00|1629.4|1628.9|1628.78|1628.28|1630.9|1630.4|1628.28|1627.78|543
1591960500000|2020-06-12 11:15:00|1628.9|1628.4|1627.15|1626.65|1629.28|1628.78|1627.03|1626.53|787
1591960800000|2020-06-12 11:20:00|1627.28|1626.78|1626.28|1625.78|1627.28|1626.78|1626.03|1625.53|882
1591961100000|2020-06-12 11:25:00|1626.15|1625.65|1627.4|1626.9|1628.53|1628.03|1626.03|1625.53|1508
1591961400000|2020-06-12 11:30:00|1627.28|1626.78|1626.03|1625.53|1627.53|1627.03|1625.4|1624.9|472
1591961700000|2020-06-12 11:35:00|1625.9|1625.4|1624.53|1624.03|1626.28|1625.78|1624.03|1623.53|598
1591962000000|2020-06-12 11:40:00|1624.82|1624.32|1625.57|1625.07|1626.82|1626.32|1624.57|1624.07|791
1591962300000|2020-06-12 11:45:00|1625.69|1625.19|1623.19|1622.69|1626.82|1626.32|1622.69|1622.19|748
1591962600000|2020-06-12 11:50:00|1623.07|1622.57|1623.19|1622.69|1624.07|1623.57|1622.69|1622.19|1600
1591962900000|2020-06-12 11:55:00|1623.32|1622.82|1622.94|1622.44|1624.69|1624.19|1622.44|1621.94|933
1591963200000|2020-06-12 12:00:00|1622.82|1622.32|1622.82|1622.32|1623.32|1622.82|1621.32|1620.82|1165
1591963500000|2020-06-12 12:05:00|1622.94|1622.44|1620.32|1619.82|1623.07|1622.57|1620.07|1619.57|1359
1591963800000|2020-06-12 12:10:00|1620.19|1619.69|1617.82|1617.32|1620.82|1620.32|1617.82|1617.32|1577
1591964100000|2020-06-12 12:15:00|1617.94|1617.44|1620.07|1619.57|1620.32|1619.82|1617.57|1617.07|1110
1591964400000|2020-06-12 12:20:00|1620.19|1619.69|1623.57|1623.07|1624.07|1623.57|1620.07|1619.57|966
1591964700000|2020-06-12 12:25:00|1623.32|1622.82|1623.57|1623.07|1624.57|1624.07|1623.07|1622.57|581
1591965000000|2020-06-12 12:30:00|1623.69|1623.19|1625.57|1625.07|1625.82|1625.32|1623.69|1623.19|658
1591965300000|2020-06-12 12:35:00|1625.44|1624.94|1627.57|1627.07|1627.82|1627.32|1625.07|1624.57|795
1591965600000|2020-06-12 12:40:00|1627.69|1627.19|1627.32|1626.82|1628.57|1628.07|1626.82|1626.32|1163
1591965900000|2020-06-12 12:45:00|1627.44|1626.94|1625.94|1625.44|1628.07|1627.57|1624.82|1624.32|1269
1591966200000|2020-06-12 12:50:00|1626.07|1625.57|1625.57|1625.07|1626.32|1625.82|1624.19|1623.69|1831
1591966500000|2020-06-12 12:55:00|1625.69|1625.19|1626.82|1626.32|1627.32|1626.82|1625.32|1624.82|669
1591966800000|2020-06-12 13:00:00|1626.94|1626.44|1627.44|1626.94|1627.57|1627.07|1626.19|1625.69|541
1591967100000|2020-06-12 13:05:00|1627.57|1627.07|1627.82|1627.32|1628.82|1628.32|1627.32|1626.82|748
1591967400000|2020-06-12 13:10:00|1627.69|1627.19|1631.07|1630.57|1631.32|1630.82|1627.32|1626.82|644
1591967700000|2020-06-12 13:15:00|1630.94|1630.44|1630.32|1629.82|1631.32|1630.82|1629.32|1628.82|989
1591968000000|2020-06-12 13:20:00|1630.44|1629.94|1632.32|1631.82|1632.32|1631.82|1629.57|1629.07|995
1591968300000|2020-06-12 13:25:00|1632.19|1631.69|1630.82|1630.32|1632.32|1631.82|1629.69|1629.19|825
1591968600000|2020-06-12 13:30:00|1630.57|1630.07|1629.94|1629.44|1631.19|1630.69|1627.19|1626.69|1944
1591968900000|2020-06-12 13:35:00|1629.82|1629.32|1630.07|1629.57|1631.19|1630.69|1628.32|1627.82|1646
1591969200000|2020-06-12 13:40:00|1630.19|1629.69|1630.57|1630.07|1633.19|1632.69|1630.07|1629.57|1650
1591969500000|2020-06-12 13:45:00|1630.69|1630.19|1625.82|1625.32|1632.07|1631.57|1625.69|1625.19|1472
1591969800000|2020-06-12 13:50:00|1626.07|1625.57|1625.82|1625.32|1628.44|1627.94|1625.32|1624.82|1141
1591970100000|2020-06-12 13:55:00|1625.94|1625.44|1627.57|1627.07|1627.82|1627.32|1625.07|1624.57|938
1591970400000|2020-06-12 14:00:00|1627.32|1626.82|1629.32|1628.82|1631.69|1631.19|1626.69|1626.19|2753
1591970700000|2020-06-12 14:05:00|1629.44|1628.94|1628.07|1627.57|1629.82|1629.32|1627.82|1627.32|924
1591971000000|2020-06-12 14:10:00|1627.96|1627.46|1624.46|1623.96|1629.71|1629.21|1624.46|1623.96|1459
1591971300000|2020-06-12 14:15:00|1624.58|1624.08|1623.96|1623.46|1626.58|1626.08|1623.96|1623.46|1269
1591971600000|2020-06-12 14:20:00|1624.21|1623.71|1626.96|1626.46|1627.46|1626.96|1623.96|1623.46|1500
1591971900000|2020-06-12 14:25:00|1626.83|1626.33|1622.71|1622.21|1627.71|1627.21|1622.71|1622.21|1256
1591972200000|2020-06-12 14:30:00|1622.96|1622.46|1623.21|1622.71|1624.96|1624.46|1621.46|1620.96|2676
1591972500000|2020-06-12 14:35:00|1622.96|1622.46|1619.96|1619.46|1623.46|1622.96|1619.71|1619.21|2673
1591972800000|2020-06-12 14:40:00|1619.83|1619.33|1620.96|1620.46|1622.46|1621.96|1619.46|1618.96|2170
1591973100000|2020-06-12 14:45:00|1620.83|1620.33|1620.96|1620.46|1624.58|1624.08|1619.96|1619.46|2349
1591973400000|2020-06-12 14:50:00|1621.21|1620.71|1615.71|1615.21|1621.21|1620.71|1615.46|1614.96|2600
1591973700000|2020-06-12 14:55:00|1615.46|1614.96|1613.21|1612.71|1617.33|1616.83|1613.21|1612.71|2781
1591974000000|2020-06-12 15:00:00|1612.96|1612.46|1608.71|1608.21|1614.71|1614.21|1608.58|1608.08|3248
1591974300000|2020-06-12 15:05:00|1608.46|1607.96|1616.08|1615.58|1617.21|1616.71|1608.46|1607.96|4374
1591974600000|2020-06-12 15:10:00|1616.21|1615.71|1608.96|1608.46|1616.46|1615.96|1608.96|1608.46|2830
1591974900000|2020-06-12 15:15:00|1609.08|1608.58|1604.08|1603.58|1611.71|1611.21|1603.71|1603.21|4972
1591975200000|2020-06-12 15:20:00|1603.96|1603.46|1606.14|1604.64|1609.46|1608.96|1603.58|1603.08|4364
1591975500000|2020-06-12 15:25:00|1605.75|1604.25|1611.25|1609.75|1612.71|1611.21|1605.75|1604.25|1056
1591975800000|2020-06-12 15:30:00|1611.5|1610|1612.53|1611.13|1614.66|1613.26|1609.16|1607.76|1326
1591976100000|2020-06-12 15:35:00|1612.91|1611.51|1617.53|1616.13|1619.41|1618.01|1612.91|1611.51|165
1591976400000|2020-06-12 15:40:00|1617.41|1616.01|1613.91|1612.51|1617.53|1616.13|1613.66|1612.26|59
1591976700000|2020-06-12 15:45:00|1614.03|1612.63|1616.28|1614.88|1617.91|1616.51|1614.03|1612.63|137
1591977000000|2020-06-12 15:50:00|1616.41|1615.01|1615.78|1614.38|1616.53|1615.13|1615.03|1613.63|187
1591977300000|2020-06-12 15:55:00|1615.91|1614.51|1620.08|1618.58|1620.28|1618.88|1615.91|1614.51|48
1591977600000|2020-06-12 16:00:00|1620.13|1618.63|1621.42|1619.92|1621.82|1620.32|1618.18|1616.68|0
1591977900000|2020-06-12 16:05:00|1621.54|1620.04|1620.57|1619.07|1623.29|1621.79|1620.57|1619.07|0
1591978200000|2020-06-12 16:10:00|1620.59|1619.09|1619.72|1618.22|1620.95|1619.45|1618.46|1616.96|0
1591978500000|2020-06-12 16:15:00|1619.73|1618.23|1621.58|1620.08|1622.09|1620.59|1618.33|1616.83|0
1591978800000|2020-06-12 16:20:00|1621.6|1620.1|1617.74|1616.24|1622.48|1620.98|1617.7|1616.2|0
1591979100000|2020-06-12 16:25:00|1617.72|1616.22|1618.89|1617.39|1620.39|1618.89|1616.65|1615.15|0
1591979400000|2020-06-12 16:30:00|1618.86|1617.36|1614.58|1613.08|1619.38|1617.88|1614.1|1612.6|0
1591979700000|2020-06-12 16:35:00|1614.56|1613.06|1614.99|1613.49|1615.94|1614.44|1614.05|1612.55|0
1591980000000|2020-06-12 16:40:00|1615.02|1613.52|1613.9|1612.4|1616.99|1615.49|1613.86|1612.36|0
1591980300000|2020-06-12 16:45:00|1613.92|1612.42|1611.13|1609.63|1614.36|1612.86|1611.01|1609.51|0
1591980600000|2020-06-12 16:50:00|1611.19|1609.69|1615.93|1614.43|1616.11|1614.61|1611.19|1609.69|0
1591980900000|2020-06-12 16:55:00|1615.68|1614.18|1616.55|1615.05|1618.27|1616.77|1614.68|1613.18|0
1591981200000|2020-06-12 17:00:00|1616.61|1615.11|1612.11|1610.61|1617.08|1615.58|1611.71|1610.21|0
1591981500000|2020-06-12 17:05:00|1612.13|1610.63|1612.7|1611.2|1613.19|1611.69|1610.85|1609.35|0
1591981800000|2020-06-12 17:10:00|1612.72|1611.22|1611.83|1610.33|1613.13|1611.63|1610.8|1609.3|0
1591982100000|2020-06-12 17:15:00|1611.84|1610.34|1610.47|1608.97|1612.27|1610.77|1608.98|1607.48|0
1591982400000|2020-06-12 17:20:00|1610.44|1608.94|1608.75|1607.25|1612.85|1611.35|1608.06|1606.56|0
1591982700000|2020-06-12 17:25:00|1608.73|1607.23|1609.04|1607.54|1611.28|1609.78|1608.51|1607.01|0
1591983000000|2020-06-12 17:30:00|1609.02|1607.52|1604.58|1603.08|1610.45|1608.95|1604.03|1602.53|0
1591983300000|2020-06-12 17:35:00|1604.56|1603.06|1603.11|1601.61|1606.15|1604.65|1601.7|1600.2|0
1591983600000|2020-06-12 17:40:00|1603.07|1601.57|1602.42|1600.92|1606.07|1604.57|1601.25|1599.75|0
1591983900000|2020-06-12 17:45:00|1602.43|1600.93|1600.18|1598.68|1603.35|1601.85|1599.23|1597.73|0
1591984200000|2020-06-12 17:50:00|1600.23|1598.73|1602|1600.5|1602.07|1600.57|1598.28|1596.78|0
1591984500000|2020-06-12 17:55:00|1601.99|1600.49|1598.74|1597.24|1604.11|1602.61|1598.29|1596.79|0
1591984800000|2020-06-12 18:00:00|1598.75|1597.25|1602.29|1600.79|1604.18|1602.68|1598.2|1596.7|0
1591985100000|2020-06-12 18:05:00|1602.26|1600.76|1600.61|1599.11|1602.28|1600.78|1599.01|1597.51|0
1591985400000|2020-06-12 18:10:00|1600.64|1599.14|1604.35|1602.85|1606.62|1605.12|1600.64|1599.14|0
1591985700000|2020-06-12 18:15:00|1604.52|1603.02|1603.27|1601.77|1606.17|1604.67|1602.75|1601.25|0
1591986000000|2020-06-12 18:20:00|1603.29|1601.79|1603.38|1601.88|1604.57|1603.07|1601.91|1600.41|0
1591986300000|2020-06-12 18:25:00|1603.51|1602.01|1606.28|1604.78|1606.33|1604.83|1603.51|1602.01|0
1591986600000|2020-06-12 18:30:00|1606.29|1604.79|1611.16|1609.66|1612.58|1611.08|1605.78|1604.28|0
1591986900000|2020-06-12 18:35:00|1611.21|1609.71|1607.47|1605.97|1611.66|1610.16|1607.46|1605.96|0
1591987200000|2020-06-12 18:40:00|1607.6|1606.1|1605.98|1604.48|1609.36|1607.86|1604.15|1602.65|0
1591987500000|2020-06-12 18:45:00|1605.97|1604.47|1608.46|1606.96|1610.64|1609.14|1605.97|1604.47|0
1591987800000|2020-06-12 18:50:00|1608.4|1606.9|1611.08|1609.58|1611.11|1609.61|1606.81|1605.31|0
1591988100000|2020-06-12 18:55:00|1611.06|1609.56|1611.85|1610.35|1612.34|1610.84|1608.23|1606.73|0
1591988400000|2020-06-12 19:00:00|1611.87|1610.37|1614.26|1612.76|1615.45|1613.95|1611.83|1610.33|0
1591988700000|2020-06-12 19:05:00|1614.28|1612.78|1615.04|1613.54|1617.11|1615.61|1613.33|1611.83|0
1591989000000|2020-06-12 19:10:00|1615.07|1613.57|1617.04|1615.54|1617.88|1616.38|1615.01|1613.51|0
1591989300000|2020-06-12 19:15:00|1617.03|1615.53|1613.5|1612|1617.5|1616|1611.27|1609.77|0
1591989600000|2020-06-12 19:20:00|1613.44|1611.94|1609.42|1607.92|1614.18|1612.68|1608.99|1607.49|0
1591989900000|2020-06-12 19:25:00|1609.44|1607.94|1609.82|1608.32|1611.73|1610.23|1607.84|1606.34|0
1591990200000|2020-06-12 19:30:00|1609.81|1608.31|1611.28|1609.78|1611.3|1609.8|1607.89|1606.39|0
1591990500000|2020-06-12 19:35:00|1611.26|1609.76|1613.09|1611.59|1613.74|1612.24|1610.77|1609.27|0
1591990800000|2020-06-12 19:40:00|1613.11|1611.61|1614.99|1613.49|1615|1613.5|1612.52|1611.02|0
1591991100000|2020-06-12 19:45:00|1615.04|1613.54|1619.34|1617.84|1619.34|1617.84|1615.04|1613.54|0
1591991400000|2020-06-12 19:50:00|1619.47|1617.97|1616.56|1615.06|1620.63|1619.13|1615.83|1614.33|0
1591991700000|2020-06-12 19:55:00|1616.58|1615.08|1618.76|1617.26|1622.59|1621.09|1616.54|1615.04|0
1591992000000|2020-06-12 20:00:00|1617.78|1616.28|1616.32|1614.82|1620.15|1618.65|1614.72|1613.22|0
1591992300000|2020-06-12 20:05:00|1616.34|1614.84|1616.54|1615.04|1617.83|1616.33|1614.95|1613.45|0
1591992600000|2020-06-12 20:10:00|1616.53|1615.03|1615.12|1613.62|1616.54|1615.04|1612.63|1611.13|0
1591992900000|2020-06-12 20:15:00|1615.15|1613.65|1615.33|1613.83|1615.44|1613.94|1615.08|1613.58|0
1591993200000|2020-06-12 20:20:00|1615.4|1613.9|1615.31|1613.81|1615.51|1614.01|1615.19|1613.69|0
1591993500000|2020-06-12 20:25:00|1615.34|1613.84|1615.45|1613.95|1615.45|1613.95|1615.31|1613.81|0
1591993800000|2020-06-12 20:30:00|1615.47|1613.97|1615.51|1614.01|1616.81|1615.31|1614.98|1613.48|0
1591994100000|2020-06-12 20:35:00|1615.53|1614.03|1616.02|1614.52|1616.44|1614.94|1615.51|1614.01|0
1591994400000|2020-06-12 20:40:00|1616.05|1614.55|1615.64|1614.14|1616.57|1615.07|1615.64|1614.14|0
1591994700000|2020-06-12 20:45:00|1615.66|1614.16|1616.44|1614.94|1616.57|1615.07|1615.51|1614.01|0
1591995000000|2020-06-12 20:50:00|1616.46|1614.96|1616.62|1615.12|1617.43|1615.93|1616.44|1614.94|0
1591995300000|2020-06-12 20:55:00|1616.6|1615.1|1615.47|1613.97|1617.43|1615.93|1615.02|1613.52|0
1591995600000|2020-06-12 21:00:00|1615.23|1613.73|1615.23|1613.73|1615.23|1613.73|1615.23|1613.73|0
1592172000000|2020-06-14 22:00:00|1599.18|1597.68|1596.18|1594.68|1599.95|1598.45|1595.72|1594.22|0
1592172300000|2020-06-14 22:05:00|1596.21|1594.71|1587.37|1585.87|1596.74|1595.24|1586.18|1584.68|0
1592172600000|2020-06-14 22:10:00|1587.35|1585.85|1590.59|1589.09|1592.11|1590.61|1586.92|1585.42|0
1592172900000|2020-06-14 22:15:00|1590.64|1589.14|1594.11|1592.61|1594.52|1593.02|1590.21|1588.71|0
1592173200000|2020-06-14 22:20:00|1594.15|1592.65|1593.21|1591.71|1594.54|1593.04|1592.08|1590.58|0
1592173500000|2020-06-14 22:25:00|1593.22|1591.72|1597.13|1595.63|1597.93|1596.43|1593.07|1591.57|0
1592173800000|2020-06-14 22:30:00|1597.16|1595.66|1597.7|1596.2|1598.07|1596.57|1595.24|1593.74|0
1592174100000|2020-06-14 22:35:00|1597.67|1596.17|1598.19|1596.69|1598.74|1597.24|1596.94|1595.44|0
1592174400000|2020-06-14 22:40:00|1598.25|1596.75|1596.87|1595.37|1598.66|1597.16|1595.28|1593.78|0
1592174700000|2020-06-14 22:45:00|1596.86|1595.36|1600.46|1598.96|1600.74|1599.24|1596.35|1594.85|0
1592175000000|2020-06-14 22:50:00|1600.42|1598.92|1600.74|1599.24|1601.53|1600.03|1599.95|1598.45|0
1592175300000|2020-06-14 22:55:00|1600.73|1599.23|1601.98|1600.48|1603.05|1601.55|1600.46|1598.96|0
1592175600000|2020-06-14 23:00:00|1602|1600.5|1599|1597.5|1602.54|1601.04|1598.86|1597.36|0
1592175900000|2020-06-14 23:05:00|1598.99|1597.49|1598.02|1596.52|1600.02|1598.52|1597.75|1596.25|0
1592176200000|2020-06-14 23:10:00|1598.03|1596.53|1599.73|1598.23|1600.01|1598.51|1596.44|1594.94|0
1592176500000|2020-06-14 23:15:00|1599.74|1598.24|1595.23|1593.73|1600.52|1599.02|1594.67|1593.17|0
1592176800000|2020-06-14 23:20:00|1595.25|1593.75|1595.57|1594.07|1597.19|1595.69|1594.43|1592.93|0
1592177100000|2020-06-14 23:25:00|1595.58|1594.08|1594.79|1593.29|1595.85|1594.35|1593.21|1591.71|0
1592177400000|2020-06-14 23:30:00|1594.81|1593.31|1597.58|1596.08|1597.71|1596.21|1594.81|1593.31|0
1592177700000|2020-06-14 23:35:00|1597.55|1596.05|1599.03|1597.53|1599.13|1597.63|1596.51|1595.01|0
1592178000000|2020-06-14 23:40:00|1599.07|1597.57|1597.82|1596.32|1599.82|1598.32|1596.88|1595.38|0
1592178300000|2020-06-14 23:45:00|1597.86|1596.36|1594.25|1592.75|1599.39|1597.89|1593.77|1592.27|0
1592178600000|2020-06-14 23:50:00|1594.28|1592.78|1594.47|1592.97|1596.88|1595.38|1593.77|1592.27|0
1592178900000|2020-06-14 23:55:00|1594.49|1592.99|1596.28|1594.78|1597.02|1595.52|1592.24|1590.74|0
1592179200000|2020-06-15 00:00:00|1596.29|1594.79|1595.4|1593.9|1598.09|1596.59|1594.1|1592.6|0
1592179500000|2020-06-15 00:05:00|1595.39|1593.89|1598.95|1597.45|1599.87|1598.37|1595.35|1593.85|0
1592179800000|2020-06-15 00:10:00|1598.93|1597.43|1599.98|1598.48|1603.14|1601.64|1598.1|1596.6|0
1592180100000|2020-06-15 00:15:00|1600.1|1598.6|1598.3|1596.8|1600.67|1599.17|1596.39|1594.89|0
1592180400000|2020-06-15 00:20:00|1598.31|1596.81|1599.33|1597.83|1600.63|1599.13|1596.87|1595.37|0
1592180700000|2020-06-15 00:25:00|1599.31|1597.81|1600.11|1598.61|1600.5|1599|1597.79|1596.29|0
1592181000000|2020-06-15 00:30:00|1600.14|1598.64|1601.42|1599.92|1601.9|1600.4|1599.67|1598.17|0
1592181300000|2020-06-15 00:35:00|1601.41|1599.91|1601|1599.5|1602.45|1600.95|1600.56|1599.06|0
1592181600000|2020-06-15 00:40:00|1601.01|1599.51|1598.56|1597.06|1601.93|1600.43|1598.35|1596.85|0
1592181900000|2020-06-15 00:45:00|1598.54|1597.04|1600.46|1598.96|1600.72|1599.22|1598.11|1596.61|0
1592182200000|2020-06-15 00:50:00|1600.48|1598.98|1599.49|1597.99|1601.21|1599.71|1598.57|1597.07|0
1592182500000|2020-06-15 00:55:00|1599.48|1597.98|1597.11|1595.61|1599.95|1598.45|1597.1|1595.6|0
1592182800000|2020-06-15 01:00:00|1597.13|1595.63|1598.31|1596.81|1598.74|1597.24|1596.6|1595.1|0
1592183100000|2020-06-15 01:05:00|1598.32|1596.82|1597.69|1596.19|1599.11|1597.61|1597.44|1595.94|0
1592183400000|2020-06-15 01:10:00|1597.7|1596.2|1595.93|1594.43|1599.09|1597.59|1595.46|1593.96|0
1592183700000|2020-06-15 01:15:00|1595.87|1594.37|1596.18|1594.68|1596.98|1595.48|1594.69|1593.19|0
1592184000000|2020-06-15 01:20:00|1596.16|1594.66|1597.39|1595.89|1598.5|1597|1596.16|1594.66|0
1592184300000|2020-06-15 01:25:00|1597.46|1595.96|1597.61|1596.11|1598.54|1597.04|1597.12|1595.62|0
1592184600000|2020-06-15 01:30:00|1597.6|1596.1|1598.99|1597.49|1599.46|1597.96|1597.6|1596.1|0
1592184900000|2020-06-15 01:35:00|1599|1597.5|1600.07|1598.57|1600.58|1599.08|1598.52|1597.02|0
1592185200000|2020-06-15 01:40:00|1600.06|1598.56|1601.42|1599.92|1601.42|1599.92|1599.16|1597.66|0
1592185500000|2020-06-15 01:45:00|1601.44|1599.94|1602.43|1600.93|1602.43|1600.93|1600.98|1599.48|0
1592185800000|2020-06-15 01:50:00|1602.42|1600.92|1600|1598.5|1602.43|1600.93|1599.64|1598.14|0
1592186100000|2020-06-15 01:55:00|1600.14|1598.64|1601.11|1599.61|1601.55|1600.05|1599.21|1597.71|0
1592186400000|2020-06-15 02:00:00|1601.06|1599.56|1598.43|1596.93|1601.59|1600.09|1598.42|1596.92|0
1592186700000|2020-06-15 02:05:00|1598.42|1596.92|1599.58|1598.08|1600.22|1598.72|1597.41|1595.91|0
1592187000000|2020-06-15 02:10:00|1599.64|1598.14|1600.21|1598.71|1601.16|1599.66|1599.35|1597.85|0
1592187300000|2020-06-15 02:15:00|1600.19|1598.69|1601.55|1600.05|1601.97|1600.47|1599.23|1597.73|0
1592187600000|2020-06-15 02:20:00|1601.57|1600.07|1601.04|1599.54|1602.53|1601.03|1601.04|1599.54|0
1592187900000|2020-06-15 02:25:00|1601.06|1599.56|1600.62|1599.12|1601.54|1600.04|1599.67|1598.17|0
1592188200000|2020-06-15 02:30:00|1600.61|1599.11|1599.17|1597.67|1600.61|1599.11|1598.66|1597.16|0
1592188500000|2020-06-15 02:35:00|1599.18|1597.68|1598.67|1597.17|1600.1|1598.6|1598.17|1596.67|0
1592188800000|2020-06-15 02:40:00|1598.66|1597.16|1598.83|1597.33|1599.06|1597.56|1597.83|1596.33|0
1592189100000|2020-06-15 02:45:00|1598.82|1597.32|1599.62|1598.12|1600.14|1598.64|1598.32|1596.82|0
1592189400000|2020-06-15 02:50:00|1599.64|1598.14|1598.36|1596.86|1600.07|1598.57|1598.13|1596.63|0
1592189700000|2020-06-15 02:55:00|1598.3|1596.8|1596.96|1595.46|1598.53|1597.03|1596.94|1595.44|0
1592190000000|2020-06-15 03:00:00|1597.04|1595.54|1598.04|1596.54|1598.51|1597.01|1597.04|1595.54|0
1592190300000|2020-06-15 03:05:00|1598.02|1596.52|1598.34|1596.84|1598.56|1597.06|1597.56|1596.06|0
1592190600000|2020-06-15 03:10:00|1598.4|1596.9|1599.03|1597.53|1599.14|1597.64|1598.4|1596.9|0
1592190900000|2020-06-15 03:15:00|1599.01|1597.51|1600.1|1598.6|1600.54|1599.04|1598.56|1597.06|0
1592191200000|2020-06-15 03:20:00|1600.09|1598.59|1600.95|1599.45|1601.04|1599.54|1600.07|1598.57|0
1592191500000|2020-06-15 03:25:00|1600.96|1599.46|1600.54|1599.04|1600.99|1599.49|1600.52|1599.02|0
1592191800000|2020-06-15 03:30:00|1600.55|1599.05|1599.41|1597.91|1600.85|1599.35|1599.41|1597.91|0
1592192100000|2020-06-15 03:35:00|1599.38|1597.88|1600.38|1598.88|1600.86|1599.36|1598.93|1597.43|0
1592192400000|2020-06-15 03:40:00|1600.37|1598.87|1599.95|1598.45|1600.37|1598.87|1598.96|1597.46|0
1592192700000|2020-06-15 03:45:00|1599.94|1598.44|1599.59|1598.09|1600.47|1598.97|1599.01|1597.51|0
1592193000000|2020-06-15 03:50:00|1599.58|1598.08|1598.79|1597.29|1599.58|1598.08|1598.31|1596.81|0
1592193300000|2020-06-15 03:55:00|1598.78|1597.28|1598.82|1597.32|1599.27|1597.77|1598.28|1596.78|0
1592193600000|2020-06-15 04:00:00|1598.83|1597.33|1596.94|1595.44|1599.25|1597.75|1596.91|1595.41|0
1592193900000|2020-06-15 04:05:00|1596.93|1595.43|1596.44|1594.94|1596.93|1595.43|1595.9|1594.4|0
1592194200000|2020-06-15 04:10:00|1596.43|1594.93|1596.45|1594.95|1596.97|1595.47|1596.2|1594.7|0
1592194500000|2020-06-15 04:15:00|1596.44|1594.94|1598.06|1596.56|1598.3|1596.8|1596.44|1594.94|0
1592194800000|2020-06-15 04:20:00|1598.12|1596.62|1596.89|1595.39|1598.3|1596.8|1596.87|1595.37|0
1592195100000|2020-06-15 04:25:00|1596.88|1595.38|1596.4|1594.9|1597.34|1595.84|1596.37|1594.87|0
1592195400000|2020-06-15 04:30:00|1596.38|1594.88|1596.56|1595.06|1597.48|1595.98|1595.93|1594.43|0
1592195700000|2020-06-15 04:35:00|1596.54|1595.04|1596.99|1595.49|1597.44|1595.94|1596.09|1594.59|0
1592196000000|2020-06-15 04:40:00|1597.01|1595.51|1595.09|1593.59|1597.01|1595.51|1595.01|1593.51|0
1592196300000|2020-06-15 04:45:00|1595.11|1593.61|1593.37|1591.87|1595.58|1594.08|1592.78|1591.28|0
1592196600000|2020-06-15 04:50:00|1593.35|1591.85|1592.79|1591.29|1593.82|1592.32|1592.73|1591.23|0
1592196900000|2020-06-15 04:55:00|1592.8|1591.3|1592.57|1591.07|1593.29|1591.79|1592.54|1591.04|0
1592197200000|2020-06-15 05:00:00|1592.58|1591.08|1588.16|1586.66|1592.65|1591.15|1587.75|1586.25|0
1592197500000|2020-06-15 05:05:00|1588.18|1586.68|1583.14|1581.64|1588.28|1586.78|1582.47|1580.97|0
1592197800000|2020-06-15 05:10:00|1583.21|1581.71|1584.14|1582.64|1584.81|1583.31|1582.67|1581.17|0
1592198100000|2020-06-15 05:15:00|1584.16|1582.66|1582.18|1580.68|1585.36|1583.86|1582.16|1580.66|0
1592198400000|2020-06-15 05:20:00|1582.16|1580.66|1585.09|1583.59|1585.13|1583.63|1581.42|1579.92|0
1592198700000|2020-06-15 05:25:00|1585.11|1583.61|1584.23|1582.73|1586.01|1584.51|1583.76|1582.26|0
1592199000000|2020-06-15 05:30:00|1584.29|1582.79|1583.13|1581.63|1585|1583.5|1583.11|1581.61|0
1592199300000|2020-06-15 05:35:00|1583.2|1581.7|1577.72|1576.22|1583.34|1581.84|1577.71|1576.21|0
1592199600000|2020-06-15 05:40:00|1577.66|1576.16|1576.93|1575.43|1578.45|1576.95|1573.83|1572.33|0
1592199900000|2020-06-15 05:45:00|1576.92|1575.42|1576.13|1574.63|1578.26|1576.76|1575.72|1574.22|0
1592200200000|2020-06-15 05:50:00|1576.2|1574.7|1573.6|1572.1|1576.78|1575.28|1573.59|1572.09|0
1592200500000|2020-06-15 05:55:00|1573.62|1572.12|1570.72|1569.22|1575.38|1573.88|1570.1|1568.6|0
1592200800000|2020-06-15 06:00:00|1570.69|1569.19|1571.75|1570.25|1576.63|1575.13|1569.4|1567.9|0
1592201100000|2020-06-15 06:05:00|1571.63|1570.13|1571.06|1569.56|1571.81|1570.31|1567.43|1565.93|0
1592201400000|2020-06-15 06:10:00|1571.07|1569.57|1570.71|1569.21|1573.91|1572.41|1570.16|1568.66|0
1592201700000|2020-06-15 06:15:00|1570.69|1569.19|1573.8|1572.3|1575.02|1573.52|1569.93|1568.43|0
1592202000000|2020-06-15 06:20:00|1573.78|1572.28|1570.53|1569.03|1574.21|1572.71|1569.94|1568.44|0
1592202300000|2020-06-15 06:25:00|1570.55|1569.05|1569.6|1568.1|1570.55|1569.05|1565.84|1564.34|0
1592202600000|2020-06-15 06:30:00|1569.59|1568.09|1574.91|1573.51|1576.53|1575.13|1568.16|1566.66|99
1592202900000|2020-06-15 06:35:00|1575.03|1573.63|1577.16|1575.76|1578.03|1576.63|1575.03|1573.63|37
1592203200000|2020-06-15 06:40:00|1577.28|1575.88|1574.53|1573.13|1577.28|1575.88|1574.28|1572.88|43
1592203500000|2020-06-15 06:45:00|1574.66|1573.26|1577.41|1576.01|1577.66|1576.26|1574.28|1572.88|70
1592203800000|2020-06-15 06:50:00|1577.28|1575.88|1578.66|1577.26|1579.66|1578.26|1576.41|1575.01|76
1592204100000|2020-06-15 06:55:00|1578.77|1577.27|1582.72|1581.22|1582.72|1581.22|1577|1575.5|0
1592204400000|2020-06-15 07:00:00|1582.73|1581.23|1584.46|1583.96|1584.83|1584.33|1578.83|1578.33|7875
1592204700000|2020-06-15 07:05:00|1584.71|1584.21|1579.08|1578.58|1585.96|1585.46|1578.58|1578.08|4552
1592205000000|2020-06-15 07:10:00|1578.96|1578.46|1578.21|1577.71|1583.21|1582.71|1577.33|1576.83|2414
1592205300000|2020-06-15 07:15:00|1578.08|1577.58|1581.08|1580.58|1581.08|1580.58|1573.96|1573.46|3007
1592205600000|2020-06-15 07:20:00|1581.21|1580.71|1580.46|1579.96|1581.46|1580.96|1576.21|1575.71|3952
1592205900000|2020-06-15 07:25:00|1580.21|1579.71|1575.21|1574.71|1580.71|1580.21|1574.71|1574.21|2217
1592206200000|2020-06-15 07:30:00|1575.08|1574.58|1571.83|1571.33|1575.46|1574.96|1571.58|1571.08|1553
1592206500000|2020-06-15 07:35:00|1571.71|1571.21|1576.96|1576.46|1577.71|1577.21|1571.21|1570.71|2201
1592206800000|2020-06-15 07:40:00|1577.1|1576.6|1577.35|1576.85|1580.72|1580.22|1575.97|1575.47|4288
1592207100000|2020-06-15 07:45:00|1577.47|1576.97|1577.35|1576.85|1579.6|1579.1|1575.35|1574.85|3371
1592207400000|2020-06-15 07:50:00|1577.47|1576.97|1577.72|1577.22|1578.85|1578.35|1574.85|1574.35|2604
1592207700000|2020-06-15 07:55:00|1577.85|1577.35|1576.6|1576.1|1578.85|1578.35|1576.22|1575.72|1667
1592208000000|2020-06-15 08:00:00|1576.85|1576.35|1575.6|1575.1|1577.6|1577.1|1575.1|1574.6|1388
1592208300000|2020-06-15 08:05:00|1575.47|1574.97|1574.1|1573.6|1575.85|1575.35|1573.85|1573.35|5455
1592208600000|2020-06-15 08:10:00|1574.22|1573.72|1580.97|1580.47|1581.1|1580.6|1572.85|1572.35|3324
1592208900000|2020-06-15 08:15:00|1581.1|1580.6|1585.1|1584.6|1585.6|1585.1|1580.1|1579.6|1942
1592209200000|2020-06-15 08:20:00|1585.35|1584.85|1584.35|1583.85|1585.6|1585.1|1582.6|1582.1|2691
1592209500000|2020-06-15 08:25:00|1584.47|1583.97|1585.47|1584.97|1587.35|1586.85|1582.85|1582.35|2226
1592209800000|2020-06-15 08:30:00|1585.35|1584.85|1590.47|1589.97|1590.47|1589.97|1584.85|1584.35|1714
1592210100000|2020-06-15 08:35:00|1590.35|1589.85|1590.35|1589.85|1592.22|1591.72|1589.35|1588.85|1980
1592210400000|2020-06-15 08:40:00|1590.47|1589.97|1593.22|1592.72|1593.22|1592.72|1590.1|1589.6|1466
1592210700000|2020-06-15 08:45:00|1593.35|1592.85|1591.85|1591.35|1594.35|1593.85|1591.35|1590.85|3516
1592211000000|2020-06-15 08:50:00|1591.6|1591.1|1595.35|1594.85|1595.35|1594.85|1590.85|1590.35|1851
1592211300000|2020-06-15 08:55:00|1595.6|1595.1|1595.72|1595.22|1597.22|1596.72|1594.6|1594.1|3839
1592211600000|2020-06-15 09:00:00|1595.6|1595.1|1593.6|1593.1|1596.1|1595.6|1593.1|1592.6|1642
1592211900000|2020-06-15 09:05:00|1593.72|1593.22|1590.6|1590.1|1594.97|1594.47|1590.35|1589.85|4488
1592212200000|2020-06-15 09:10:00|1590.85|1590.35|1592.1|1591.6|1592.85|1592.35|1590.72|1590.22|1346
1592212500000|2020-06-15 09:15:00|1592.22|1591.72|1594.72|1594.22|1595.35|1594.85|1592.22|1591.72|2574
1592212800000|2020-06-15 09:20:00|1594.85|1594.35|1595.1|1594.6|1595.35|1594.85|1593.85|1593.35|4445
1592213100000|2020-06-15 09:25:00|1594.85|1594.35|1596.1|1595.6|1597.1|1596.6|1594.35|1593.85|1162
1592213400000|2020-06-15 09:30:00|1595.85|1595.35|1595.6|1595.1|1596.85|1596.35|1592.85|1592.35|2142
1592213700000|2020-06-15 09:35:00|1595.35|1594.85|1596.1|1595.6|1596.35|1595.85|1594.35|1593.85|1924
1592214000000|2020-06-15 09:40:00|1596.35|1595.85|1596.72|1596.22|1596.85|1596.35|1595.35|1594.85|994
1592214300000|2020-06-15 09:45:00|1596.6|1596.1|1599.35|1598.85|1600.1|1599.6|1595.6|1595.1|2848
1592214600000|2020-06-15 09:50:00|1599.6|1599.1|1601.47|1600.97|1602.85|1602.35|1599.35|1598.85|2610
1592214900000|2020-06-15 09:55:00|1601.1|1600.6|1602.1|1601.6|1602.47|1601.97|1600.35|1599.85|4073
1592215200000|2020-06-15 10:00:00|1601.85|1601.35|1605.35|1604.85|1605.35|1604.85|1601.1|1600.6|1961
1592215500000|2020-06-15 10:05:00|1605.47|1604.97|1603.35|1602.85|1606.22|1605.72|1602.6|1602.1|4564
1592215800000|2020-06-15 10:10:00|1603.47|1602.97|1605.35|1604.85|1606.85|1606.35|1603.47|1602.97|1738
1592216100000|2020-06-15 10:15:00|1605.47|1604.97|1602.1|1601.6|1605.6|1605.1|1600.85|1600.35|2761
1592216400000|2020-06-15 10:20:00|1602.22|1601.72|1602.22|1601.72|1603.85|1603.35|1601.6|1601.1|1767
1592216700000|2020-06-15 10:25:00|1602.35|1601.85|1602.6|1602.1|1604.22|1603.72|1601.85|1601.35|11616
1592217000000|2020-06-15 10:30:00|1602.47|1601.97|1600.22|1599.72|1602.85|1602.35|1598.97|1598.47|17988
1592217300000|2020-06-15 10:35:00|1600.35|1599.85|1601.72|1601.22|1602.35|1601.85|1600.35|1599.85|2390
1592217600000|2020-06-15 10:40:00|1601.85|1601.35|1604.85|1604.35|1605.22|1604.72|1601.6|1601.1|1773
1592217900000|2020-06-15 10:45:00|1604.6|1604.1|1597.85|1597.35|1605.35|1604.85|1597.35|1596.85|2852
1592218200000|2020-06-15 10:50:00|1597.72|1597.22|1598.85|1598.35|1599.6|1599.1|1597.6|1597.1|5711
1592218500000|2020-06-15 10:55:00|1598.97|1598.47|1598.97|1598.47|1600.6|1600.1|1598.1|1597.6|1612
1592218800000|2020-06-15 11:00:00|1598.85|1598.35|1599.1|1598.6|1600.35|1599.85|1597.85|1597.35|1186
1592219100000|2020-06-15 11:05:00|1598.97|1598.47|1601.35|1600.85|1602.35|1601.85|1598.97|1598.47|3056
1592219400000|2020-06-15 11:10:00|1601.6|1601.1|1600.1|1599.6|1601.85|1601.35|1598.35|1597.85|4004
1592219700000|2020-06-15 11:15:00|1599.85|1599.35|1601.6|1601.1|1601.6|1601.1|1599.22|1598.72|964
1592220000000|2020-06-15 11:20:00|1601.47|1600.97|1602.6|1602.1|1602.85|1602.35|1600.97|1600.47|4178
1592220300000|2020-06-15 11:25:00|1602.72|1602.22|1601.85|1601.35|1604.22|1603.72|1601.6|1601.1|1492
1592220600000|2020-06-15 11:30:00|1601.72|1601.22|1601.1|1600.6|1602.1|1601.6|1600.35|1599.85|1691
1592220900000|2020-06-15 11:35:00|1600.97|1600.47|1604.22|1603.72|1604.6|1604.1|1600.35|1599.85|3155
1592221200000|2020-06-15 11:40:00|1604.35|1603.85|1605.35|1604.85|1606.1|1605.6|1603.47|1602.97|1723
1592221500000|2020-06-15 11:45:00|1605.47|1604.97|1607.35|1606.85|1608.6|1608.1|1605.1|1604.6|1967
1592221800000|2020-06-15 11:50:00|1607.47|1606.97|1608.93|1608.43|1609.06|1608.56|1606.85|1606.35|1814
1592222100000|2020-06-15 11:55:00|1609.06|1608.56|1605.93|1605.43|1609.06|1608.56|1604.56|1604.06|1397
1592222400000|2020-06-15 12:00:00|1605.81|1605.31|1604.31|1603.81|1606.81|1606.31|1603.56|1603.06|10344
1592222700000|2020-06-15 12:05:00|1604.56|1604.06|1606.06|1605.56|1606.81|1606.31|1604.31|1603.81|1052
1592223000000|2020-06-15 12:10:00|1606.18|1605.68|1606.18|1605.68|1608.56|1608.06|1605.06|1604.56|1684
1592223300000|2020-06-15 12:15:00|1606.31|1605.81|1606.18|1605.68|1606.56|1606.06|1604.56|1604.06|4218
1592223600000|2020-06-15 12:20:00|1606.31|1605.81|1603.43|1602.93|1607.06|1606.56|1602.18|1601.68|1184
1592223900000|2020-06-15 12:25:00|1603.56|1603.06|1603.31|1602.81|1603.81|1603.31|1601.06|1600.56|2111
1592224200000|2020-06-15 12:30:00|1603.43|1602.93|1606.06|1605.56|1606.18|1605.68|1603.31|1602.81|3686
1592224500000|2020-06-15 12:35:00|1605.81|1605.31|1608.31|1607.81|1608.81|1608.31|1605.81|1605.31|1815
1592224800000|2020-06-15 12:40:00|1608.18|1607.68|1605.81|1605.31|1608.18|1607.68|1605.56|1605.06|2174
1592225100000|2020-06-15 12:45:00|1606.06|1605.56|1608.06|1607.56|1608.06|1607.56|1605.56|1605.06|2127
1592225400000|2020-06-15 12:50:00|1607.81|1607.31|1608.06|1607.56|1609.06|1608.56|1606.81|1606.31|1804
1592225700000|2020-06-15 12:55:00|1608.31|1607.81|1605.43|1604.93|1608.68|1608.18|1605.31|1604.81|1998
1592226000000|2020-06-15 13:00:00|1605.56|1605.06|1607.06|1606.56|1607.56|1607.06|1604.56|1604.06|2068
1592226300000|2020-06-15 13:05:00|1606.93|1606.43|1603.81|1603.31|1607.06|1606.56|1603.56|1603.06|1599
1592226600000|2020-06-15 13:10:00|1603.68|1603.18|1602.06|1601.56|1603.81|1603.31|1601.31|1600.81|2151
1592226900000|2020-06-15 13:15:00|1602.31|1601.81|1601.56|1601.06|1602.81|1602.31|1600.56|1600.06|1848
1592227200000|2020-06-15 13:20:00|1601.43|1600.93|1602.06|1601.56|1602.81|1602.31|1601.31|1600.81|1611
1592227500000|2020-06-15 13:25:00|1602.18|1601.68|1600.81|1600.31|1602.81|1602.31|1600.31|1599.81|2148
1592227800000|2020-06-15 13:30:00|1600.68|1600.18|1596.06|1595.56|1602.31|1601.81|1595.31|1594.81|4041
1592228100000|2020-06-15 13:35:00|1595.81|1595.31|1601.31|1600.81|1603.18|1602.68|1595.81|1595.31|3208
1592228400000|2020-06-15 13:40:00|1601.06|1600.56|1603.06|1602.56|1605.06|1604.56|1599.81|1599.31|4288
1592228700000|2020-06-15 13:45:00|1603.18|1602.68|1601.68|1601.18|1604.56|1604.06|1600.31|1599.81|3416
1592229000000|2020-06-15 13:50:00|1601.81|1601.31|1606.68|1606.18|1607.31|1606.81|1600.81|1600.31|4544
1592229300000|2020-06-15 13:55:00|1606.56|1606.06|1608.06|1607.56|1608.31|1607.81|1604.68|1604.18|4677
1592229600000|2020-06-15 14:00:00|1608.31|1607.81|1607.81|1607.31|1608.81|1608.31|1605.06|1604.56|4522
1592229900000|2020-06-15 14:05:00|1607.68|1607.18|1610.93|1610.43|1611.43|1610.93|1607.56|1607.06|3776
1592230200000|2020-06-15 14:10:00|1610.86|1610.36|1610.74|1610.24|1613.24|1612.74|1609.74|1609.24|2652
1592230500000|2020-06-15 14:15:00|1610.86|1610.36|1612.24|1611.74|1612.86|1612.36|1608.49|1607.99|17796
1592230800000|2020-06-15 14:20:00|1611.99|1611.49|1609.24|1608.74|1612.61|1612.11|1608.74|1608.24|2270
1592231100000|2020-06-15 14:25:00|1609.36|1608.86|1607.86|1607.36|1611.49|1610.99|1607.74|1607.24|6235
1592231400000|2020-06-15 14:30:00|1607.74|1607.24|1611.49|1610.99|1611.49|1610.99|1607.49|1606.99|2237
1592231700000|2020-06-15 14:35:00|1611.36|1610.86|1608.74|1608.24|1613.74|1613.24|1608.49|1607.99|10643
1592232000000|2020-06-15 14:40:00|1608.49|1607.99|1611.24|1610.74|1611.49|1610.99|1607.49|1606.99|2767
1592232300000|2020-06-15 14:45:00|1611.36|1610.86|1613.99|1613.49|1616.24|1615.74|1610.99|1610.49|3204
1592232600000|2020-06-15 14:50:00|1613.74|1613.24|1615.74|1615.24|1616.86|1616.36|1612.74|1612.24|2014
1592232900000|2020-06-15 14:55:00|1615.61|1615.11|1613.24|1612.74|1616.99|1616.49|1612.11|1611.61|2294
1592233200000|2020-06-15 15:00:00|1613.11|1612.61|1617.86|1617.36|1619.11|1618.61|1611.49|1610.99|3294
1592233500000|2020-06-15 15:05:00|1617.99|1617.49|1620.74|1620.24|1620.74|1620.24|1616.61|1616.11|4934
1592233800000|2020-06-15 15:10:00|1620.99|1620.49|1619.24|1618.74|1621.49|1620.99|1615.74|1615.24|9010
1592234100000|2020-06-15 15:15:00|1618.99|1618.49|1614.99|1614.49|1618.99|1618.49|1613.49|1612.99|7057
1592234400000|2020-06-15 15:20:00|1614.86|1614.36|1615.15|1613.65|1615.61|1615.11|1612.49|1611.99|3659
1592234700000|2020-06-15 15:25:00|1615.16|1613.66|1611.96|1610.46|1616.05|1614.55|1611.42|1609.92|3907
1592235000000|2020-06-15 15:30:00|1611.85|1610.35|1613.69|1612.29|1614.69|1613.29|1611.07|1609.57|3929
1592235300000|2020-06-15 15:35:00|1613.81|1612.41|1616.19|1614.79|1616.44|1615.04|1613.56|1612.16|208
1592235600000|2020-06-15 15:40:00|1616.31|1614.91|1613.94|1612.54|1617.69|1616.29|1613.44|1612.04|275
1592235900000|2020-06-15 15:45:00|1614.06|1612.66|1614.19|1612.79|1615.31|1613.91|1613.94|1612.54|53
1592236200000|2020-06-15 15:50:00|1614.31|1612.91|1614.19|1612.79|1616.19|1614.79|1613.81|1612.41|1203
1592236500000|2020-06-15 15:55:00|1614.31|1612.91|1615.72|1614.22|1615.94|1614.54|1614.19|1612.79|10
1592236800000|2020-06-15 16:00:00|1615.7|1614.2|1618.17|1616.67|1618.89|1617.39|1614.69|1613.19|0
1592237100000|2020-06-15 16:05:00|1617.42|1615.92|1617.23|1615.73|1618.14|1616.64|1616.68|1615.18|0
1592237400000|2020-06-15 16:10:00|1617.25|1615.75|1616.21|1614.71|1617.72|1616.22|1615.74|1614.24|0
1592237700000|2020-06-15 16:15:00|1616.22|1614.72|1618.63|1617.13|1619.38|1617.88|1616.19|1614.69|0
1592238000000|2020-06-15 16:20:00|1618.64|1617.14|1620.33|1618.83|1620.33|1618.83|1618.29|1616.79|0
1592238300000|2020-06-15 16:25:00|1620.32|1618.82|1618.88|1617.38|1620.34|1618.84|1618.37|1616.87|0
1592238600000|2020-06-15 16:30:00|1618.86|1617.36|1617.41|1615.91|1618.88|1617.38|1616.91|1615.41|0
1592238900000|2020-06-15 16:35:00|1617.39|1615.89|1619.35|1617.85|1619.88|1618.38|1617.39|1615.89|0
1592239200000|2020-06-15 16:40:00|1619.36|1617.86|1619.44|1617.94|1619.96|1618.46|1618.4|1616.9|0
1592239500000|2020-06-15 16:45:00|1619.48|1617.98|1620.46|1618.96|1621.42|1619.92|1618.48|1616.98|0
1592239800000|2020-06-15 16:50:00|1620.47|1618.97|1620.11|1618.61|1620.93|1619.43|1618.99|1617.49|0
1592240100000|2020-06-15 16:55:00|1620.13|1618.63|1621.58|1620.08|1621.59|1620.09|1619.59|1618.09|0
1592240400000|2020-06-15 17:00:00|1621.56|1620.06|1622.11|1620.61|1622.13|1620.63|1620.55|1619.05|0
1592240700000|2020-06-15 17:05:00|1622.13|1620.63|1623.2|1621.7|1623.61|1622.11|1621.22|1619.72|0
1592241000000|2020-06-15 17:10:00|1623.17|1621.67|1622.81|1621.31|1623.69|1622.19|1621.78|1620.28|0
1592241300000|2020-06-15 17:15:00|1622.82|1621.32|1622.19|1620.69|1624.75|1623.25|1622.17|1620.67|0
1592241600000|2020-06-15 17:20:00|1622.2|1620.7|1620.99|1619.49|1624.08|1622.58|1620.97|1619.47|0
1592241900000|2020-06-15 17:25:00|1621.01|1619.51|1621.04|1619.54|1621.97|1620.47|1620.52|1619.02|0
1592242200000|2020-06-15 17:30:00|1621.11|1619.61|1620.12|1618.62|1621.5|1620|1619.93|1618.43|0
1592242500000|2020-06-15 17:35:00|1620.13|1618.63|1622.16|1620.66|1622.71|1621.21|1620.13|1618.63|0
1592242800000|2020-06-15 17:40:00|1622.14|1620.64|1620.62|1619.12|1622.63|1621.13|1619.69|1618.19|0
1592243100000|2020-06-15 17:45:00|1620.59|1619.09|1619.09|1617.59|1620.66|1619.16|1619.09|1617.59|0
1592243400000|2020-06-15 17:50:00|1619.11|1617.61|1620.44|1618.94|1622.03|1620.53|1619.11|1617.61|0
1592243700000|2020-06-15 17:55:00|1620.45|1618.95|1619.09|1617.59|1620.96|1619.46|1618.85|1617.35|0
1592244000000|2020-06-15 18:00:00|1619.11|1617.61|1629.07|1627.57|1630.09|1628.59|1619.11|1617.61|0
1592244300000|2020-06-15 18:05:00|1629.06|1627.56|1629.96|1628.46|1631.95|1630.45|1628.33|1626.83|0
1592244600000|2020-06-15 18:10:00|1629.93|1628.43|1629.12|1627.62|1630.97|1629.47|1627.18|1625.68|0
1592244900000|2020-06-15 18:15:00|1629.08|1627.58|1631.86|1630.36|1632.47|1630.97|1629.08|1627.58|0
1592245200000|2020-06-15 18:20:00|1631.74|1630.24|1630.95|1629.45|1632.4|1630.9|1628.94|1627.44|0
1592245500000|2020-06-15 18:25:00|1631.01|1629.51|1630.04|1628.54|1631.21|1629.71|1628.49|1626.99|0
1592245800000|2020-06-15 18:30:00|1630.05|1628.55|1626.29|1624.79|1631.55|1630.05|1625.85|1624.35|0
1592246100000|2020-06-15 18:35:00|1626.34|1624.84|1627.74|1626.24|1628.74|1627.24|1626.33|1624.83|0
1592246400000|2020-06-15 18:40:00|1627.75|1626.25|1626.92|1625.42|1629|1627.5|1626.43|1624.93|0
1592246700000|2020-06-15 18:45:00|1626.94|1625.44|1628.87|1627.37|1629.47|1627.97|1626.94|1625.44|0
1592247000000|2020-06-15 18:50:00|1628.73|1627.23|1626.44|1624.94|1629.47|1627.97|1625.47|1623.97|0
1592247300000|2020-06-15 18:55:00|1626.46|1624.96|1626.84|1625.34|1627.93|1626.43|1625.96|1624.46|0
1592247600000|2020-06-15 19:00:00|1626.82|1625.32|1629.91|1628.41|1631.33|1629.83|1626.4|1624.9|0
1592247900000|2020-06-15 19:05:00|1629.86|1628.36|1629.26|1627.76|1629.86|1628.36|1627.3|1625.8|0
1592248200000|2020-06-15 19:10:00|1629.29|1627.79|1630.21|1628.71|1630.8|1629.3|1629.23|1627.73|0
1592248500000|2020-06-15 19:15:00|1630.19|1628.69|1628.68|1627.18|1631.19|1629.69|1628.65|1627.15|0
1592248800000|2020-06-15 19:20:00|1628.66|1627.16|1628.62|1627.12|1629.15|1627.65|1626.49|1624.99|0
1592249100000|2020-06-15 19:25:00|1628.74|1627.24|1623.7|1622.2|1630.1|1628.6|1623.27|1621.77|0
1592249400000|2020-06-15 19:30:00|1623.71|1622.21|1621.21|1619.71|1624.3|1622.8|1619.69|1618.19|0
1592249700000|2020-06-15 19:35:00|1621.2|1619.7|1622.08|1620.58|1622.71|1621.21|1618.61|1617.11|0
1592250000000|2020-06-15 19:40:00|1622.06|1620.56|1624.46|1622.96|1624.52|1623.02|1620.3|1618.8|0
1592250300000|2020-06-15 19:45:00|1624.41|1622.91|1624.34|1622.84|1626.39|1624.89|1622.88|1621.38|0
1592250600000|2020-06-15 19:50:00|1624.24|1622.74|1626.72|1625.22|1627.81|1626.31|1623.9|1622.4|0
1592250900000|2020-06-15 19:55:00|1626.77|1625.27|1628.49|1626.99|1628.67|1627.17|1626.51|1625.01|0
1592251200000|2020-06-15 20:00:00|1628.33|1626.83|1629.08|1627.58|1630.29|1628.79|1626.52|1625.02|0
1592251500000|2020-06-15 20:05:00|1629.1|1627.6|1629.06|1627.56|1629.34|1627.84|1627.99|1626.49|0
1592251800000|2020-06-15 20:10:00|1629.03|1627.53|1631.54|1630.04|1631.93|1630.43|1628.12|1626.62|0
1592252100000|2020-06-15 20:15:00|1631.62|1630.12|1631.59|1630.09|1631.73|1630.23|1631.38|1629.88|0
1592252400000|2020-06-15 20:20:00|1631.63|1630.13|1631.2|1629.7|1631.88|1630.38|1631.2|1629.7|0
1592252700000|2020-06-15 20:25:00|1631.32|1629.82|1631.19|1629.69|1631.4|1629.9|1631.07|1629.57|0
1592253000000|2020-06-15 20:30:00|1631.27|1629.77|1632.77|1631.27|1632.77|1631.27|1631.27|1629.77|0
1592253300000|2020-06-15 20:35:00|1632.79|1631.29|1632.91|1631.41|1633.04|1631.54|1632.1|1630.6|0
1592253600000|2020-06-15 20:40:00|1632.89|1631.39|1632.69|1631.19|1633.19|1631.69|1632.24|1630.74|0
1592253900000|2020-06-15 20:45:00|1632.71|1631.21|1633.42|1631.92|1633.56|1632.06|1632.49|1630.99|0
1592254200000|2020-06-15 20:50:00|1633.45|1631.95|1633.28|1631.78|1633.66|1632.16|1633.14|1631.64|0
1592254500000|2020-06-15 20:55:00|1633.27|1631.77|1633.27|1631.77|1633.77|1632.27|1633.13|1631.63|0
1592254800000|2020-06-15 21:00:00|1633.3|1631.8|1633.66|1632.16|1633.73|1632.23|1633.27|1631.77|0
1592255100000|2020-06-15 21:05:00|1633.7|1632.2|1633.5|1632|1633.7|1632.2|1633.42|1631.92|0
1592255400000|2020-06-15 21:10:00|1633.46|1631.96|1633.62|1632.12|1633.62|1632.12|1633.42|1631.92|0
1592255700000|2020-06-15 21:15:00|1633.66|1632.16|1633.46|1631.96|1633.66|1632.16|1633.42|1631.92|0
1592256000000|2020-06-15 21:20:00|1633.42|1631.92|1633.54|1632.04|1633.58|1632.08|1633.03|1631.53|0
1592256300000|2020-06-15 21:25:00|1633.58|1632.08|1633.51|1632.01|1633.58|1632.08|1633.35|1631.85|0
1592256600000|2020-06-15 21:30:00|1633.55|1632.05|1633.69|1632.19|1633.69|1632.19|1633.55|1632.05|0
1592256900000|2020-06-15 21:35:00|1633.72|1632.22|1634|1632.5|1634|1632.5|1633.65|1632.15|0
1592257200000|2020-06-15 21:40:00|1633.96|1632.46|1634.21|1632.71|1634.21|1632.71|1633.96|1632.46|0
1592257500000|2020-06-15 21:45:00|1634.22|1632.72|1634.3|1632.8|1634.34|1632.84|1634.22|1632.72|0
1592257800000|2020-06-15 21:50:00|1634.26|1632.76|1633.97|1632.47|1634.47|1632.97|1633.93|1632.43|0
1592258100000|2020-06-15 21:55:00|1634.05|1632.55|1633.68|1632.18|1634.05|1632.55|1633.45|1631.95|0
1592258400000|2020-06-15 22:00:00|1633.75|1632.25|1636.66|1635.16|1637.54|1636.04|1632.58|1631.08|0
1592258700000|2020-06-15 22:05:00|1636.65|1635.15|1636.49|1634.99|1636.71|1635.21|1635.83|1634.33|0
1592259000000|2020-06-15 22:10:00|1636.47|1634.97|1636.63|1635.13|1637.85|1636.35|1636.35|1634.85|0
1592259300000|2020-06-15 22:15:00|1636.61|1635.11|1634.04|1632.54|1636.75|1635.25|1631.56|1630.06|0
1592259600000|2020-06-15 22:20:00|1634.06|1632.56|1635.25|1633.75|1635.39|1633.89|1633.24|1631.74|0
1592259900000|2020-06-15 22:25:00|1635.23|1633.73|1634.43|1632.93|1635.39|1633.89|1634.01|1632.51|0
1592260200000|2020-06-15 22:30:00|1634.36|1632.86|1631.62|1630.12|1634.67|1633.17|1631.34|1629.84|0
1592260500000|2020-06-15 22:35:00|1631.6|1630.1|1631.07|1629.57|1631.73|1630.23|1630.66|1629.16|0
1592260800000|2020-06-15 22:40:00|1631.06|1629.56|1630.93|1629.43|1631.49|1629.99|1630.8|1629.3|0
1592261100000|2020-06-15 22:45:00|1630.91|1629.41|1631.49|1629.99|1631.59|1630.09|1630.28|1628.78|0
1592261400000|2020-06-15 22:50:00|1631.48|1629.98|1632.94|1631.44|1634.16|1632.66|1631.35|1629.85|0
1592261700000|2020-06-15 22:55:00|1632.92|1631.42|1634.54|1633.04|1635.61|1634.11|1632.75|1631.25|0
1592262000000|2020-06-15 23:00:00|1634.59|1633.09|1633.16|1631.66|1635.09|1633.59|1632.61|1631.11|0
1592262300000|2020-06-15 23:05:00|1633.17|1631.67|1631.95|1630.45|1633.96|1632.46|1630.74|1629.24|0
1592262600000|2020-06-15 23:10:00|1631.93|1630.43|1631.01|1629.51|1632.1|1630.6|1630.73|1629.23|0
1592262900000|2020-06-15 23:15:00|1631.06|1629.56|1629.8|1628.3|1631.81|1630.31|1629.8|1628.3|0
1592263200000|2020-06-15 23:20:00|1629.82|1628.32|1633.54|1632.04|1633.68|1632.18|1629.82|1628.32|0
1592263500000|2020-06-15 23:25:00|1633.55|1632.05|1636.21|1634.71|1636.34|1634.84|1633.16|1631.66|0
1592263800000|2020-06-15 23:30:00|1636.23|1634.73|1639.59|1638.09|1639.59|1638.09|1635.69|1634.19|0
1592264100000|2020-06-15 23:35:00|1639.54|1638.04|1641.41|1639.91|1642.34|1640.84|1638.18|1636.68|0
1592264400000|2020-06-15 23:40:00|1641.4|1639.9|1640.7|1639.2|1642.44|1640.94|1640.47|1638.97|0
1592264700000|2020-06-15 23:45:00|1640.72|1639.22|1640.05|1638.55|1642.25|1640.75|1639.83|1638.33|0
1592265000000|2020-06-15 23:50:00|1640.07|1638.57|1641.32|1639.82|1641.56|1640.06|1639.97|1638.47|0
1592265300000|2020-06-15 23:55:00|1641.34|1639.84|1643.73|1642.23|1644.11|1642.61|1640.99|1639.49|0
1592265600000|2020-06-16 00:00:00|1643.7|1642.2|1644.14|1642.64|1644.64|1643.14|1641.33|1639.83|0
1592265900000|2020-06-16 00:05:00|1644.13|1642.63|1641.85|1640.35|1644.8|1643.3|1641.71|1640.21|0
1592266200000|2020-06-16 00:10:00|1641.87|1640.37|1640.32|1638.82|1642.27|1640.77|1639.37|1637.87|0
1592266500000|2020-06-16 00:15:00|1640.3|1638.8|1639.89|1638.39|1641.78|1640.28|1638.47|1636.97|0
1592266800000|2020-06-16 00:20:00|1639.9|1638.4|1640.29|1638.79|1641.35|1639.85|1638.51|1637.01|0
1592267100000|2020-06-16 00:25:00|1640.23|1638.73|1641.16|1639.66|1641.67|1640.17|1639.85|1638.35|0
1592267400000|2020-06-16 00:30:00|1641.15|1639.65|1644.26|1642.76|1644.84|1643.34|1641.15|1639.65|0
1592267700000|2020-06-16 00:35:00|1644.29|1642.79|1643.29|1641.79|1644.72|1643.22|1642.73|1641.23|0
1592268000000|2020-06-16 00:40:00|1643.3|1641.8|1642.75|1641.25|1644.24|1642.74|1642.75|1641.25|0
1592268300000|2020-06-16 00:45:00|1642.62|1641.12|1640.42|1638.92|1643.72|1642.22|1640.16|1638.66|0
1592268600000|2020-06-16 00:50:00|1640.44|1638.94|1641.45|1639.95|1641.45|1639.95|1639.99|1638.49|0
1592268900000|2020-06-16 00:55:00|1641.43|1639.93|1641.53|1640.03|1641.95|1640.45|1641.01|1639.51|0
1592269200000|2020-06-16 01:00:00|1641.55|1640.05|1646.18|1644.68|1646.99|1645.49|1641.55|1640.05|0
1592269500000|2020-06-16 01:05:00|1646.16|1644.66|1645.8|1644.3|1646.71|1645.21|1645.33|1643.83|0
1592269800000|2020-06-16 01:10:00|1645.82|1644.32|1645.17|1643.67|1646.27|1644.77|1644.71|1643.21|0
1592270100000|2020-06-16 01:15:00|1645.18|1643.68|1644.19|1642.69|1645.67|1644.17|1643.09|1641.59|0
1592270400000|2020-06-16 01:20:00|1644.17|1642.67|1642.85|1641.35|1644.75|1643.25|1642.85|1641.35|0
1592270700000|2020-06-16 01:25:00|1642.86|1641.36|1641.91|1640.41|1643.32|1641.82|1641.43|1639.93|0
1592271000000|2020-06-16 01:30:00|1641.92|1640.42|1644.7|1643.2|1644.73|1643.23|1641.48|1639.98|0
1592271300000|2020-06-16 01:35:00|1644.69|1643.19|1642.8|1641.3|1644.69|1643.19|1642.79|1641.29|0
1592271600000|2020-06-16 01:40:00|1642.79|1641.29|1643.66|1642.16|1644.47|1642.97|1642.33|1640.83|0
1592271900000|2020-06-16 01:45:00|1643.67|1642.17|1645.23|1643.73|1645.71|1644.21|1643.67|1642.17|0
1592272200000|2020-06-16 01:50:00|1645.3|1643.8|1645.88|1644.38|1646.4|1644.9|1644.55|1643.05|0
1592272500000|2020-06-16 01:55:00|1645.87|1644.37|1644.52|1643.02|1645.9|1644.4|1644.43|1642.93|0
1592272800000|2020-06-16 02:00:00|1644.53|1643.03|1646.54|1645.04|1646.99|1645.49|1644.05|1642.55|0
1592273100000|2020-06-16 02:05:00|1646.67|1645.17|1648.05|1646.55|1648.54|1647.04|1646.55|1645.05|0
1592273400000|2020-06-16 02:10:00|1648.03|1646.53|1647.77|1646.27|1648.51|1647.01|1647.09|1645.59|0
1592273700000|2020-06-16 02:15:00|1647.71|1646.21|1647.02|1645.52|1648.01|1646.51|1646.99|1645.49|0
1592274000000|2020-06-16 02:20:00|1647.01|1645.51|1646.64|1645.14|1647.54|1646.04|1646.11|1644.61|0
1592274300000|2020-06-16 02:25:00|1646.65|1645.15|1645.76|1644.26|1646.65|1645.15|1644.8|1643.3|0
1592274600000|2020-06-16 02:30:00|1645.78|1644.28|1652.01|1650.51|1652.42|1650.92|1645.78|1644.28|0
1592274900000|2020-06-16 02:35:00|1652|1650.5|1653.9|1652.4|1655.29|1653.79|1652|1650.5|0
1592275200000|2020-06-16 02:40:00|1653.85|1652.35|1654.77|1653.27|1655.28|1653.78|1653.81|1652.31|0
1592275500000|2020-06-16 02:45:00|1654.79|1653.29|1656.69|1655.19|1657.23|1655.73|1653.85|1652.35|0
1592275800000|2020-06-16 02:50:00|1656.67|1655.17|1657.17|1655.67|1658.57|1657.07|1656.67|1655.17|0
1592276100000|2020-06-16 02:55:00|1657.16|1655.66|1657.32|1655.82|1657.53|1656.03|1655.28|1653.78|0
1592276400000|2020-06-16 03:00:00|1657.38|1655.88|1654.34|1652.84|1657.6|1656.1|1653.88|1652.38|0
1592276700000|2020-06-16 03:05:00|1654.35|1652.85|1654.8|1653.3|1656.21|1654.71|1654.35|1652.85|0
1592277000000|2020-06-16 03:10:00|1654.81|1653.31|1654.42|1652.92|1655.28|1653.78|1653.9|1652.4|0
1592277300000|2020-06-16 03:15:00|1654.4|1652.9|1654.84|1653.34|1655.26|1653.76|1653.88|1652.38|0
1592277600000|2020-06-16 03:20:00|1654.83|1653.33|1654.34|1652.84|1655.78|1654.28|1654.34|1652.84|0
1592277900000|2020-06-16 03:25:00|1654.35|1652.85|1655.26|1653.76|1656.32|1654.82|1654.35|1652.85|0
1592278200000|2020-06-16 03:30:00|1655.28|1653.78|1656.08|1654.58|1656.7|1655.2|1654.32|1652.82|0
1592278500000|2020-06-16 03:35:00|1656.07|1654.57|1656.12|1654.62|1657.01|1655.51|1655.16|1653.66|0
1592278800000|2020-06-16 03:40:00|1656.17|1654.67|1656.1|1654.6|1657.04|1655.54|1655.66|1654.16|0
1592279100000|2020-06-16 03:45:00|1656.04|1654.54|1656.28|1654.78|1657.19|1655.69|1655.66|1654.16|0
1592279400000|2020-06-16 03:50:00|1656.27|1654.77|1656.16|1654.66|1656.93|1655.43|1655.76|1654.26|0
1592279700000|2020-06-16 03:55:00|1656.17|1654.67|1654.76|1653.26|1656.62|1655.12|1654.73|1653.23|0
1592280000000|2020-06-16 04:00:00|1654.75|1653.25|1653.98|1652.48|1654.76|1653.26|1652.39|1650.89|0
1592280300000|2020-06-16 04:05:00|1653.97|1652.47|1653.86|1652.36|1655.19|1653.69|1653.74|1652.24|0
1592280600000|2020-06-16 04:10:00|1653.87|1652.37|1653.85|1652.35|1654.12|1652.62|1652.94|1651.44|0
1592280900000|2020-06-16 04:15:00|1653.86|1652.36|1654.76|1653.26|1655.26|1653.76|1653.43|1651.93|0
1592281200000|2020-06-16 04:20:00|1654.74|1653.24|1654.25|1652.75|1654.98|1653.48|1653.8|1652.3|0
1592281500000|2020-06-16 04:25:00|1654.32|1652.82|1654.92|1653.42|1655.23|1653.73|1654.25|1652.75|0
1592281800000|2020-06-16 04:30:00|1654.85|1653.35|1654.22|1652.72|1655.16|1653.66|1654.22|1652.72|0
1592282100000|2020-06-16 04:35:00|1654.24|1652.74|1651.38|1649.88|1654.24|1652.74|1651.38|1649.88|0
1592282400000|2020-06-16 04:40:00|1651.41|1649.91|1651.74|1650.24|1652.4|1650.9|1650.59|1649.09|0
1592282700000|2020-06-16 04:45:00|1651.75|1650.25|1652.92|1651.42|1652.92|1651.42|1650.6|1649.1|0
1592283000000|2020-06-16 04:50:00|1652.91|1651.41|1653.39|1651.89|1653.83|1652.33|1652.44|1650.94|0
1592283300000|2020-06-16 04:55:00|1653.38|1651.88|1652.01|1650.51|1653.86|1652.36|1651.96|1650.46|0
1592283600000|2020-06-16 05:00:00|1652.02|1650.52|1655.75|1654.25|1655.76|1654.26|1652|1650.5|0
1592283900000|2020-06-16 05:05:00|1655.76|1654.26|1656.75|1655.25|1657.26|1655.76|1655.66|1654.16|0
1592284200000|2020-06-16 05:10:00|1656.76|1655.26|1654.44|1652.94|1656.77|1655.27|1654.02|1652.52|0
1592284500000|2020-06-16 05:15:00|1654.45|1652.95|1654.42|1652.92|1654.94|1653.44|1653.95|1652.45|0
1592284800000|2020-06-16 05:20:00|1654.43|1652.93|1655.02|1653.52|1655.4|1653.9|1654.07|1652.57|0
1592285100000|2020-06-16 05:25:00|1655.03|1653.53|1655.43|1653.93|1656.3|1654.8|1654.5|1653|0
1592285400000|2020-06-16 05:30:00|1655.49|1653.99|1654.87|1653.37|1655.93|1654.43|1653.86|1652.36|0
1592285700000|2020-06-16 05:35:00|1654.88|1653.38|1656.26|1654.76|1656.31|1654.81|1654.86|1653.36|0
1592286000000|2020-06-16 05:40:00|1656.24|1654.74|1653.4|1651.9|1656.26|1654.76|1652.93|1651.43|0
1592286300000|2020-06-16 05:45:00|1653.38|1651.88|1653.54|1652.04|1653.78|1652.28|1652.28|1650.78|0
1592286600000|2020-06-16 05:50:00|1653.52|1652.02|1654.21|1652.71|1654.73|1653.23|1652.7|1651.2|0
1592286900000|2020-06-16 05:55:00|1654.19|1652.69|1652.23|1650.73|1654.74|1653.24|1652.21|1650.71|0
1592287200000|2020-06-16 06:00:00|1652.29|1650.79|1646.3|1644.8|1652.45|1650.95|1645.26|1643.76|0
1592287500000|2020-06-16 06:05:00|1646.24|1644.74|1648.17|1646.67|1648.78|1647.28|1644.84|1643.34|0
1592287800000|2020-06-16 06:10:00|1648.04|1646.54|1648.75|1647.25|1648.85|1647.35|1646.25|1644.75|0
1592288100000|2020-06-16 06:15:00|1648.73|1647.23|1647.35|1645.85|1648.78|1647.28|1646.31|1644.81|0
1592288400000|2020-06-16 06:20:00|1647.36|1645.86|1647.9|1646.4|1648.34|1646.84|1646.3|1644.8|0
1592288700000|2020-06-16 06:25:00|1648.02|1646.52|1648.41|1646.91|1649.41|1647.91|1646.86|1645.36|0
1592289000000|2020-06-16 06:30:00|1648.43|1646.93|1646.69|1645.29|1648.56|1647.16|1646.19|1644.79|235
1592289300000|2020-06-16 06:35:00|1646.81|1645.41|1645.81|1644.41|1649.81|1648.41|1645.44|1644.04|100
1592289600000|2020-06-16 06:40:00|1645.69|1644.29|1646.44|1645.04|1646.44|1645.04|1645.19|1643.79|10
1592289900000|2020-06-16 06:45:00|1646.56|1645.16|1643.94|1642.54|1646.69|1645.29|1643.31|1641.91|263
1592290200000|2020-06-16 06:50:00|1644.06|1642.66|1647.94|1646.54|1647.94|1646.54|1643.31|1641.91|231
1592290500000|2020-06-16 06:55:00|1645.85|1644.35|1646.11|1644.61|1646.58|1645.08|1644.4|1642.9|0
1592290800000|2020-06-16 07:00:00|1646.24|1644.74|1654.61|1654.11|1655.49|1654.99|1645.16|1643.66|7340
1592291100000|2020-06-16 07:05:00|1654.36|1653.86|1651.74|1651.24|1655.11|1654.61|1650.99|1650.49|4173
1592291400000|2020-06-16 07:10:00|1651.86|1651.36|1653.11|1652.61|1653.99|1653.49|1650.74|1650.24|4059
1592291700000|2020-06-16 07:15:00|1653.24|1652.74|1650.99|1650.49|1653.36|1652.86|1650.24|1649.74|3718
1592292000000|2020-06-16 07:20:00|1651.11|1650.61|1655.74|1655.24|1656.86|1656.36|1650.49|1649.99|3326
1592292300000|2020-06-16 07:25:00|1655.61|1655.11|1657.74|1657.24|1658.36|1657.86|1652.36|1651.86|4093
1592292600000|2020-06-16 07:30:00|1657.61|1657.11|1656.49|1655.99|1657.74|1657.24|1652.49|1651.99|3160
1592292900000|2020-06-16 07:35:00|1656.36|1655.86|1658.49|1657.99|1659.99|1659.49|1656.24|1655.74|2719
1592293200000|2020-06-16 07:40:00|1658.61|1658.11|1658.11|1657.61|1660.61|1660.11|1657.11|1656.61|2098
1592293500000|2020-06-16 07:45:00|1658.23|1657.73|1656.61|1656.11|1658.73|1658.23|1655.61|1655.11|4509
1592293800000|2020-06-16 07:50:00|1656.48|1655.98|1657.11|1656.61|1658.86|1658.36|1655.11|1654.61|2368
1592294100000|2020-06-16 07:55:00|1656.86|1656.36|1651.23|1650.73|1657.36|1656.86|1650.86|1650.36|2345
1592294400000|2020-06-16 08:00:00|1651.11|1650.61|1650.61|1650.11|1651.98|1651.48|1649.36|1648.86|2797
1592294700000|2020-06-16 08:05:00|1650.48|1649.98|1646.36|1645.86|1650.73|1650.23|1645.73|1645.23|3551
1592295000000|2020-06-16 08:10:00|1646.23|1645.73|1648.36|1647.86|1649.61|1649.11|1646.11|1645.61|3332
1592295300000|2020-06-16 08:15:00|1648.48|1647.98|1645.73|1645.23|1648.73|1648.23|1645.36|1644.86|4648
1592295600000|2020-06-16 08:20:00|1645.86|1645.36|1644.23|1643.73|1646.36|1645.86|1644.11|1643.61|1917
1592295900000|2020-06-16 08:25:00|1644.11|1643.61|1648.11|1647.61|1648.86|1648.36|1643.61|1643.11|2360
1592296200000|2020-06-16 08:30:00|1648.23|1647.73|1648.73|1648.23|1649.36|1648.86|1647.11|1646.61|1745
1592296500000|2020-06-16 08:35:00|1648.86|1648.36|1653.11|1652.61|1653.61|1653.11|1647.86|1647.36|1772
1592296800000|2020-06-16 08:40:00|1653.36|1652.86|1654.11|1653.61|1654.86|1654.36|1652.86|1652.36|4216
1592297100000|2020-06-16 08:45:00|1654.23|1653.73|1654.61|1654.11|1655.36|1654.86|1652.48|1651.98|3089
1592297400000|2020-06-16 08:50:00|1654.73|1654.23|1654.11|1653.61|1656.11|1655.61|1654.11|1653.61|2556
1592297700000|2020-06-16 08:55:00|1654.23|1653.73|1654.86|1654.36|1655.86|1655.36|1654.11|1653.61|1691
1592298000000|2020-06-16 09:00:00|1654.98|1654.48|1655.23|1654.73|1657.98|1657.48|1654.23|1653.73|1741
1592298300000|2020-06-16 09:05:00|1655.11|1654.61|1657.11|1656.61|1657.61|1657.11|1655.11|1654.61|845
1592298600000|2020-06-16 09:10:00|1656.86|1656.36|1656.23|1655.73|1657.61|1657.11|1655.11|1654.61|3701
1592298900000|2020-06-16 09:15:00|1656.11|1655.61|1653.86|1653.36|1656.86|1656.36|1653.86|1653.36|2869
1592299200000|2020-06-16 09:20:00|1654.11|1653.61|1655.48|1654.98|1655.86|1655.36|1653.11|1652.61|1086
1592299500000|2020-06-16 09:25:00|1655.36|1654.86|1655.86|1655.36|1656.11|1655.61|1654.86|1654.36|869
1592299800000|2020-06-16 09:30:00|1655.98|1655.48|1655.23|1654.73|1656.73|1656.23|1655.11|1654.61|1641
1592300100000|2020-06-16 09:35:00|1655.48|1654.98|1653.61|1653.11|1655.86|1655.36|1653.11|1652.61|3171
1592300400000|2020-06-16 09:40:00|1653.73|1653.23|1655.86|1655.36|1656.86|1656.36|1653.73|1653.23|3103
1592300700000|2020-06-16 09:45:00|1655.73|1655.23|1656.36|1655.86|1657.48|1656.98|1654.61|1654.11|1670
1592301000000|2020-06-16 09:50:00|1656.48|1655.98|1655.61|1655.11|1656.98|1656.48|1654.86|1654.36|994
1592301300000|2020-06-16 09:55:00|1655.86|1655.36|1655.48|1654.98|1656.23|1655.73|1654.11|1653.61|2016
1592301600000|2020-06-16 10:00:00|1655.61|1655.11|1654.73|1654.23|1655.73|1655.23|1653.86|1653.36|688
1592301900000|2020-06-16 10:05:00|1654.86|1654.36|1656.36|1655.86|1656.61|1656.11|1654.73|1654.23|1021
1592302200000|2020-06-16 10:10:00|1656.23|1655.73|1658.11|1657.61|1658.36|1657.86|1656.11|1655.61|1314
1592302500000|2020-06-16 10:15:00|1658.23|1657.73|1657.61|1657.11|1658.61|1658.11|1657.36|1656.86|1026
1592302800000|2020-06-16 10:20:00|1657.48|1656.98|1658.61|1658.11|1658.61|1658.11|1656.73|1656.23|600
1592303100000|2020-06-16 10:25:00|1658.73|1658.23|1660.86|1660.36|1661.11|1660.61|1658.36|1657.86|978
1592303400000|2020-06-16 10:30:00|1660.98|1660.48|1660.61|1660.11|1661.73|1661.23|1659.73|1659.23|1667
1592303700000|2020-06-16 10:35:00|1660.73|1660.23|1659.86|1659.36|1661.36|1660.86|1659.61|1659.11|997
1592304000000|2020-06-16 10:40:00|1659.73|1659.23|1660.36|1659.86|1660.61|1660.11|1659.61|1659.11|1005
1592304300000|2020-06-16 10:45:00|1660.48|1659.98|1659.86|1659.36|1661.11|1660.61|1659.11|1658.61|683
1592304600000|2020-06-16 10:50:00|1659.73|1659.23|1660.36|1659.86|1660.98|1660.48|1659.36|1658.86|2858
1592304900000|2020-06-16 10:55:00|1660.23|1659.73|1661.36|1660.86|1661.73|1661.23|1659.61|1659.11|895
1592305200000|2020-06-16 11:00:00|1661.61|1661.11|1661.11|1660.61|1662.11|1661.61|1660.61|1660.11|898
1592305500000|2020-06-16 11:05:00|1661.23|1660.73|1660.23|1659.73|1661.36|1660.86|1659.86|1659.36|663
1592305800000|2020-06-16 11:10:00|1660.11|1659.61|1659.11|1658.61|1660.23|1659.73|1658.61|1658.11|1384
1592306100000|2020-06-16 11:15:00|1658.98|1658.48|1659.61|1659.11|1659.61|1659.11|1658.73|1658.23|925
1592306400000|2020-06-16 11:20:00|1659.73|1659.23|1659.61|1659.11|1660.11|1659.61|1659.11|1658.61|539
1592306700000|2020-06-16 11:25:00|1659.73|1659.23|1659.86|1659.36|1660.36|1659.86|1659.36|1658.86|398
1592307000000|2020-06-16 11:30:00|1659.73|1659.23|1659.98|1659.48|1660.36|1659.86|1658.61|1658.11|1941
1592307300000|2020-06-16 11:35:00|1659.86|1659.36|1661.36|1660.86|1661.36|1660.86|1659.36|1658.86|2108
1592307600000|2020-06-16 11:40:00|1661.48|1660.98|1659.86|1659.36|1661.61|1661.11|1659.73|1659.23|710
1592307900000|2020-06-16 11:45:00|1659.61|1659.11|1661.11|1660.61|1661.36|1660.86|1659.36|1658.86|814
1592308200000|2020-06-16 11:50:00|1661.23|1660.73|1661.13|1660.63|1661.86|1661.36|1660.63|1660.13|2724
1592308500000|2020-06-16 11:55:00|1661.25|1660.75|1662.13|1661.63|1662.63|1662.13|1661.13|1660.63|645
1592308800000|2020-06-16 12:00:00|1662.38|1661.88|1663.75|1663.25|1663.88|1663.38|1661.63|1661.13|1763
1592309100000|2020-06-16 12:05:00|1663.88|1663.38|1661.75|1661.25|1663.88|1663.38|1661.75|1661.25|1781
1592309400000|2020-06-16 12:10:00|1661.88|1661.38|1663.88|1663.38|1664.13|1663.63|1661.63|1661.13|1514
1592309700000|2020-06-16 12:15:00|1664|1663.5|1664.5|1664|1665.13|1664.63|1663.38|1662.88|1424
1592310000000|2020-06-16 12:20:00|1664.38|1663.88|1664.13|1663.63|1665|1664.5|1663.38|1662.88|769
1592310300000|2020-06-16 12:25:00|1664|1663.5|1663.75|1663.25|1665.75|1665.25|1663.38|1662.88|647
1592310600000|2020-06-16 12:30:00|1664.25|1663.75|1666.88|1666.38|1667.38|1666.88|1664.25|1663.75|2301
1592310900000|2020-06-16 12:35:00|1666.63|1666.13|1668.13|1667.63|1668.63|1668.13|1665.75|1665.25|2156
1592311200000|2020-06-16 12:40:00|1668.25|1667.75|1669.5|1669|1670.13|1669.63|1667.5|1667|4727
1592311500000|2020-06-16 12:45:00|1669.38|1668.88|1668.88|1668.38|1669.38|1668.88|1668.13|1667.63|2051
1592311800000|2020-06-16 12:50:00|1669.13|1668.63|1670.75|1670.25|1671|1670.5|1668.38|1667.88|2228
1592312100000|2020-06-16 12:55:00|1670.88|1670.38|1670.88|1670.38|1672.5|1672|1670.5|1670|1251
1592312400000|2020-06-16 13:00:00|1671.13|1670.63|1670.13|1669.63|1671.75|1671.25|1669.38|1668.88|1586
1592312700000|2020-06-16 13:05:00|1670|1669.5|1670.13|1669.63|1670.88|1670.38|1668.13|1667.63|2048
1592313000000|2020-06-16 13:10:00|1670|1669.5|1669.13|1668.63|1670.63|1670.13|1669.13|1668.63|7437
1592313300000|2020-06-16 13:15:00|1669.38|1668.88|1669.38|1668.88|1669.38|1668.88|1667.63|1667.13|1757
1592313600000|2020-06-16 13:20:00|1669.63|1669.13|1668.88|1668.38|1669.75|1669.25|1668.13|1667.63|2200
1592313900000|2020-06-16 13:25:00|1669|1668.5|1668.75|1668.25|1669.38|1668.88|1667.38|1666.88|5301
1592314200000|2020-06-16 13:30:00|1668.5|1668|1667.38|1666.88|1669.88|1669.38|1667|1666.5|4530
1592314500000|2020-06-16 13:35:00|1667.5|1667|1670.25|1669.75|1670.38|1669.88|1666.38|1665.88|2178
1592314800000|2020-06-16 13:40:00|1670.38|1669.88|1670.63|1670.13|1671.13|1670.63|1668.38|1667.88|1421
1592315100000|2020-06-16 13:45:00|1670.88|1670.38|1668.13|1667.63|1672.38|1671.88|1667.88|1667.38|1880
1592315400000|2020-06-16 13:50:00|1668.38|1667.88|1669.5|1669|1669.63|1669.13|1667.13|1666.63|2257
1592315700000|2020-06-16 13:55:00|1669.63|1669.13|1671.63|1671.13|1673.13|1672.63|1669.25|1668.75|1503
1592316000000|2020-06-16 14:00:00|1671.75|1671.25|1671.38|1670.88|1673.13|1672.63|1670.38|1669.88|3553
1592316300000|2020-06-16 14:05:00|1671.25|1670.75|1672.63|1672.13|1674.13|1673.63|1670.75|1670.25|2675
1592316600000|2020-06-16 14:10:00|1672.88|1672.38|1674.13|1673.63|1674.13|1673.63|1672.38|1671.88|1248
1592316900000|2020-06-16 14:15:00|1674.25|1673.75|1675.61|1675.11|1676.88|1676.38|1673.38|1672.88|2375
1592317200000|2020-06-16 14:20:00|1675.36|1674.86|1675.33|1674.83|1675.83|1675.33|1672.83|1672.33|2298
1592317500000|2020-06-16 14:25:00|1675.45|1674.95|1677.08|1676.58|1678.08|1677.58|1674.83|1674.33|2636
1592317800000|2020-06-16 14:30:00|1677.33|1676.83|1675.58|1675.08|1678.33|1677.83|1675.33|1674.83|4598
1592318100000|2020-06-16 14:35:00|1675.45|1674.95|1675.08|1674.58|1676.45|1675.95|1669.33|1668.83|5931
1592318400000|2020-06-16 14:40:00|1675.2|1674.7|1670.2|1669.7|1675.95|1675.45|1669.7|1669.2|4630
1592318700000|2020-06-16 14:45:00|1670.33|1669.83|1672.45|1671.95|1673.2|1672.7|1668.08|1667.58|4853
1592319000000|2020-06-16 14:50:00|1672.33|1671.83|1664.58|1664.08|1672.7|1672.2|1662.83|1662.33|5267
1592319300000|2020-06-16 14:55:00|1664.33|1663.83|1656.83|1656.33|1665.33|1664.83|1654.58|1654.08|5124
1592319600000|2020-06-16 15:00:00|1656.58|1656.08|1660.58|1660.08|1660.58|1660.08|1650.45|1649.95|6496
1592319900000|2020-06-16 15:05:00|1660.45|1659.95|1663.2|1662.7|1663.45|1662.95|1659.33|1658.83|4365
1592320200000|2020-06-16 15:10:00|1663.45|1662.95|1664.08|1663.58|1664.58|1664.08|1659.33|1658.83|3129
1592320500000|2020-06-16 15:15:00|1664.33|1663.83|1667.7|1667.2|1669.45|1668.95|1664.33|1663.83|5914
1592320800000|2020-06-16 15:20:00|1667.83|1667.33|1673.15|1671.65|1674.83|1674.33|1667.33|1666.83|5788
1592321100000|2020-06-16 15:25:00|1673.19|1671.69|1674.17|1672.67|1675.17|1673.67|1672.23|1670.73|951
1592321400000|2020-06-16 15:30:00|1674.2|1672.7|1673.28|1671.88|1674.65|1673.25|1670.78|1669.38|683
1592321700000|2020-06-16 15:35:00|1673.4|1672|1670.28|1668.88|1673.78|1672.38|1669.03|1667.63|230
1592322000000|2020-06-16 15:40:00|1670.65|1669.25|1672.9|1671.5|1672.9|1671.5|1670.65|1669.25|70
1592322300000|2020-06-16 15:45:00|1673.15|1671.75|1674.65|1673.25|1674.78|1673.38|1673.15|1671.75|73
1592322600000|2020-06-16 15:50:00|1675.15|1673.75|1674.53|1673.13|1675.65|1674.25|1674.03|1672.63|38
1592322900000|2020-06-16 15:55:00|1675.15|1673.75|1674.73|1673.23|1675.78|1674.38|1670.15|1668.75|81
1592323200000|2020-06-16 16:00:00|1674.74|1673.24|1671.59|1670.09|1676.13|1674.63|1670|1668.5|0
1592323500000|2020-06-16 16:05:00|1671.6|1670.1|1671.3|1669.8|1672.11|1670.61|1669.41|1667.91|0
1592323800000|2020-06-16 16:10:00|1671.37|1669.87|1672.25|1670.75|1672.28|1670.78|1669.45|1667.95|0
1592324100000|2020-06-16 16:15:00|1672.27|1670.77|1671.83|1670.33|1673.32|1671.82|1670.06|1668.56|0
1592324400000|2020-06-16 16:20:00|1671.99|1670.49|1672.3|1670.8|1673.37|1671.87|1670.78|1669.28|0
1592324700000|2020-06-16 16:25:00|1672.28|1670.78|1674.47|1672.97|1674.55|1673.05|1671.99|1670.49|0
1592325000000|2020-06-16 16:30:00|1674.45|1672.95|1677.62|1676.12|1677.62|1676.12|1673.96|1672.46|0
1592325300000|2020-06-16 16:35:00|1677.66|1676.16|1680.22|1678.72|1681.31|1679.81|1677.14|1675.64|0
1592325600000|2020-06-16 16:40:00|1680.24|1678.74|1680.35|1678.85|1681.24|1679.74|1679.63|1678.13|0
1592325900000|2020-06-16 16:45:00|1680.37|1678.87|1678.63|1677.13|1680.87|1679.37|1678.11|1676.61|0
1592326200000|2020-06-16 16:50:00|1678.64|1677.14|1678.04|1676.54|1679.67|1678.17|1678.04|1676.54|0
1592326500000|2020-06-16 16:55:00|1678.05|1676.55|1678.47|1676.97|1679.04|1677.54|1676.9|1675.4|0
1592326800000|2020-06-16 17:00:00|1678.34|1676.84|1678.03|1676.53|1680.26|1678.76|1677.59|1676.09|0
1592327100000|2020-06-16 17:05:00|1677.99|1676.49|1679.93|1678.43|1680.03|1678.53|1677.39|1675.89|0
1592327400000|2020-06-16 17:10:00|1679.95|1678.45|1679.49|1677.99|1680.55|1679.05|1678.87|1677.37|0
1592327700000|2020-06-16 17:15:00|1679.52|1678.02|1680.4|1678.9|1680.66|1679.16|1678.95|1677.45|0
1592328000000|2020-06-16 17:20:00|1680.33|1678.83|1680.09|1678.59|1680.61|1679.11|1678.5|1677|0
1592328300000|2020-06-16 17:25:00|1680.12|1678.62|1679.47|1677.97|1680.61|1679.11|1679|1677.5|0
1592328600000|2020-06-16 17:30:00|1679.46|1677.96|1677.19|1675.69|1679.57|1678.07|1676.67|1675.17|0
1592328900000|2020-06-16 17:35:00|1677.17|1675.67|1675.43|1673.93|1677.48|1675.98|1674.98|1673.48|0
1592329200000|2020-06-16 17:40:00|1675.41|1673.91|1677.17|1675.67|1677.69|1676.19|1675.41|1673.91|0
1592329500000|2020-06-16 17:45:00|1677.21|1675.71|1676.31|1674.81|1677.62|1676.12|1676.28|1674.78|0
1592329800000|2020-06-16 17:50:00|1676.33|1674.83|1673.86|1672.36|1677.89|1676.39|1673.38|1671.88|0
1592330100000|2020-06-16 17:55:00|1673.84|1672.34|1674.91|1673.41|1674.94|1673.44|1672.74|1671.24|0
1592330400000|2020-06-16 18:00:00|1674.93|1673.43|1676.63|1675.13|1677.13|1675.63|1674.41|1672.91|0
1592330700000|2020-06-16 18:05:00|1676.65|1675.15|1676.67|1675.17|1677.21|1675.71|1675.61|1674.11|0
1592331000000|2020-06-16 18:10:00|1676.73|1675.23|1678.37|1676.87|1679.42|1677.92|1676.15|1674.65|0
1592331300000|2020-06-16 18:15:00|1678.39|1676.89|1678.5|1677|1680.52|1679.02|1677.87|1676.37|0
1592331600000|2020-06-16 18:20:00|1678.51|1677.01|1676.14|1674.64|1679.52|1678.02|1670.63|1669.13|0
1592331900000|2020-06-16 18:25:00|1676.13|1674.63|1676.62|1675.12|1677.75|1676.25|1674.48|1672.98|0
1592332200000|2020-06-16 18:30:00|1676.64|1675.14|1677.97|1676.47|1680.33|1678.83|1676.64|1675.14|0
1592332500000|2020-06-16 18:35:00|1678.01|1676.51|1678|1676.5|1679.55|1678.05|1677.43|1675.93|0
1592332800000|2020-06-16 18:40:00|1678.06|1676.56|1677.11|1675.61|1678.75|1677.25|1676.38|1674.88|0
1592333100000|2020-06-16 18:45:00|1677.18|1675.68|1677.48|1675.98|1678.15|1676.65|1675.35|1673.85|0
1592333400000|2020-06-16 18:50:00|1677.46|1675.96|1676.49|1674.99|1678.5|1677|1674.83|1673.33|0
1592333700000|2020-06-16 18:55:00|1676.5|1675|1675.94|1674.44|1677.52|1676.02|1675.13|1673.63|0
1592334000000|2020-06-16 19:00:00|1675.93|1674.43|1673.45|1671.95|1676.12|1674.62|1672.86|1671.36|0
1592334300000|2020-06-16 19:05:00|1673.48|1671.98|1670.13|1668.63|1674.05|1672.55|1669.56|1668.06|0
1592334600000|2020-06-16 19:10:00|1670.1|1668.6|1671.23|1669.73|1672.24|1670.74|1670.06|1668.56|0
1592334900000|2020-06-16 19:15:00|1671.22|1669.72|1665.98|1664.48|1671.22|1669.72|1664.9|1663.4|0
1592335200000|2020-06-16 19:20:00|1666.02|1664.52|1669.28|1667.78|1669.84|1668.34|1665.52|1664.02|0
1592335500000|2020-06-16 19:25:00|1669.32|1667.82|1670.47|1668.97|1671.52|1670.02|1669.28|1667.78|0
1592335800000|2020-06-16 19:30:00|1670.48|1668.98|1673.25|1671.75|1673.82|1672.32|1669.34|1667.84|0
1592336100000|2020-06-16 19:35:00|1673.24|1671.74|1670.51|1669.01|1673.24|1671.74|1668.99|1667.49|0
1592336400000|2020-06-16 19:40:00|1670.45|1668.95|1667.95|1666.45|1671.68|1670.18|1666.99|1665.49|0
1592336700000|2020-06-16 19:45:00|1667.63|1666.13|1668.49|1666.99|1670.14|1668.64|1665.84|1664.34|0
1592337000000|2020-06-16 19:50:00|1668.66|1667.16|1667.02|1665.52|1671.28|1669.78|1665.9|1664.4|0
1592337300000|2020-06-16 19:55:00|1667.01|1665.51|1672.34|1670.84|1672.67|1671.17|1666.36|1664.86|0
1592337600000|2020-06-16 20:00:00|1673.37|1671.87|1671.72|1670.22|1673.98|1672.48|1671|1669.5|0
1592337900000|2020-06-16 20:05:00|1671.74|1670.24|1672.24|1670.74|1672.5|1671|1670.9|1669.4|0
1592338200000|2020-06-16 20:10:00|1672.21|1670.71|1674.01|1672.51|1675.36|1673.86|1671.98|1670.48|0
1592338500000|2020-06-16 20:15:00|1673.96|1672.46|1674.05|1672.55|1674.2|1672.7|1673.86|1672.36|0
1592338800000|2020-06-16 20:20:00|1674.01|1672.51|1674.01|1672.51|1674.13|1672.63|1673.96|1672.46|0
1592339100000|2020-06-16 20:25:00|1674.05|1672.55|1673.79|1672.29|1674.05|1672.55|1673.75|1672.25|0
1592339400000|2020-06-16 20:30:00|1673.81|1672.31|1673.29|1671.79|1674.07|1672.57|1673.14|1671.64|0
1592339700000|2020-06-16 20:35:00|1673.27|1671.77|1672.9|1671.4|1673.38|1671.88|1672.71|1671.21|0
1592340000000|2020-06-16 20:40:00|1672.92|1671.42|1673.06|1671.56|1673.58|1672.08|1672.64|1671.14|0
1592340300000|2020-06-16 20:45:00|1673.09|1671.59|1673.43|1671.93|1673.58|1672.08|1672.91|1671.41|0
1592340600000|2020-06-16 20:50:00|1673.41|1671.91|1673.29|1671.79|1673.59|1672.09|1673.06|1671.56|0
1592340900000|2020-06-16 20:55:00|1673.27|1671.77|1673.47|1671.97|1673.6|1672.1|1672.77|1671.27|0
1592341200000|2020-06-16 21:00:00|1673.43|1671.93|1673.43|1671.93|1673.56|1672.06|1673.3|1671.8|0
1592341500000|2020-06-16 21:05:00|1673.39|1671.89|1673.2|1671.7|1673.41|1671.91|1673.07|1671.57|0
1592341800000|2020-06-16 21:10:00|1673.16|1671.66|1672.46|1670.96|1673.16|1671.66|1672.41|1670.91|0
1592342100000|2020-06-16 21:15:00|1672.41|1670.91|1672.45|1670.95|1672.54|1671.04|1672.33|1670.83|0
1592342400000|2020-06-16 21:20:00|1672.4|1670.9|1672.23|1670.73|1672.45|1670.95|1672.19|1670.69|0
1592342700000|2020-06-16 21:25:00|1672.4|1670.9|1672.15|1670.65|1672.4|1670.9|1672.1|1670.6|0
1592343000000|2020-06-16 21:30:00|1672.19|1670.69|1672.02|1670.52|1672.28|1670.78|1672.02|1670.52|0
1592343300000|2020-06-16 21:35:00|1672.1|1670.6|1672.02|1670.52|1672.24|1670.74|1671.76|1670.26|0
1592343600000|2020-06-16 21:40:00|1671.98|1670.48|1671.89|1670.39|1671.98|1670.48|1671.72|1670.22|0
1592343900000|2020-06-16 21:45:00|1671.85|1670.35|1671.89|1670.39|1671.98|1670.48|1671.76|1670.26|0
1592344200000|2020-06-16 21:50:00|1671.98|1670.48|1671.93|1670.43|1672.24|1670.74|1671.89|1670.39|0
1592344500000|2020-06-16 21:55:00|1672.06|1670.56|1672.19|1670.69|1672.19|1670.69|1671.93|1670.43|0
1592344800000|2020-06-16 22:00:00|1671.81|1670.31|1670.14|1668.64|1671.81|1670.31|1668.59|1667.09|0
1592345100000|2020-06-16 22:05:00|1670.15|1668.65|1668.55|1667.05|1671.12|1669.62|1667.9|1666.4|0
1592345400000|2020-06-16 22:10:00|1668.54|1667.04|1666.18|1664.68|1668.75|1667.25|1665.5|1664|0
1592345700000|2020-06-16 22:15:00|1666.25|1664.75|1664.64|1663.14|1666.7|1665.2|1664.04|1662.54|0
1592346000000|2020-06-16 22:20:00|1664.63|1663.13|1666.28|1664.78|1666.69|1665.19|1664.54|1663.04|0
1592346300000|2020-06-16 22:25:00|1666.3|1664.8|1669.58|1668.08|1669.89|1668.39|1666.3|1664.8|0
1592346600000|2020-06-16 22:30:00|1669.59|1668.09|1669.74|1668.24|1670.98|1669.48|1668.96|1667.46|0
1592346900000|2020-06-16 22:35:00|1669.75|1668.25|1669.22|1667.72|1670.57|1669.07|1668.4|1666.9|0
1592347200000|2020-06-16 22:40:00|1669.21|1667.71|1669.22|1667.72|1669.89|1668.39|1669.07|1667.57|0
1592347500000|2020-06-16 22:45:00|1669.25|1667.75|1669.74|1668.24|1669.89|1668.39|1669.07|1667.57|0
1592347800000|2020-06-16 22:50:00|1669.73|1668.23|1671.62|1670.12|1671.64|1670.14|1669.62|1668.12|0
1592348100000|2020-06-16 22:55:00|1671.49|1669.99|1672.04|1670.54|1672.41|1670.91|1671.06|1669.56|0
1592348400000|2020-06-16 23:00:00|1672.03|1670.53|1674.06|1672.56|1674.17|1672.67|1671.94|1670.44|0
1592348700000|2020-06-16 23:05:00|1674.08|1672.58|1673.5|1672|1674.32|1672.82|1672.72|1671.22|0
1592349000000|2020-06-16 23:10:00|1673.51|1672.01|1672.98|1671.48|1673.91|1672.41|1672.72|1671.22|0
1592349300000|2020-06-16 23:15:00|1672.96|1671.46|1673.24|1671.74|1673.5|1672|1672.05|1670.55|0
1592349600000|2020-06-16 23:20:00|1673.26|1671.76|1675.36|1673.86|1675.77|1674.27|1673.09|1671.59|0
1592349900000|2020-06-16 23:25:00|1675.35|1673.85|1675.25|1673.75|1676.33|1674.83|1675.1|1673.6|0
1592350200000|2020-06-16 23:30:00|1675.23|1673.73|1675.46|1673.96|1675.66|1674.16|1674.69|1673.19|0
1592350500000|2020-06-16 23:35:00|1675.45|1673.95|1675.1|1673.6|1675.45|1673.95|1674.69|1673.19|0
1592350800000|2020-06-16 23:40:00|1675.12|1673.62|1676.75|1675.25|1677.57|1676.07|1675.12|1673.62|0
1592351100000|2020-06-16 23:45:00|1676.76|1675.26|1676.49|1674.99|1676.9|1675.4|1675.97|1674.47|0
1592351400000|2020-06-16 23:50:00|1676.47|1674.97|1677.14|1675.64|1677.55|1676.05|1676.08|1674.58|0
1592351700000|2020-06-16 23:55:00|1677.12|1675.62|1677.71|1676.21|1678.64|1677.14|1676.73|1675.23|0
1592352000000|2020-06-17 00:00:00|1677.68|1676.18|1675.02|1673.52|1677.81|1676.31|1674.61|1673.11|0
1592352300000|2020-06-17 00:05:00|1675|1673.5|1675.6|1674.1|1676.47|1674.97|1674.61|1673.11|0
1592352600000|2020-06-17 00:10:00|1675.58|1674.08|1674.09|1672.59|1675.58|1674.08|1672.75|1671.25|0
1592352900000|2020-06-17 00:15:00|1674.08|1672.58|1670.83|1669.33|1675.64|1674.14|1670|1668.5|0
1592353200000|2020-06-17 00:20:00|1670.76|1669.26|1670.05|1668.55|1671.07|1669.57|1669.43|1667.93|0
1592353500000|2020-06-17 00:25:00|1670.07|1668.57|1671.24|1669.74|1671.8|1670.3|1669.41|1667.91|0
1592353800000|2020-06-17 00:30:00|1671.25|1669.75|1672.61|1671.11|1673.1|1671.6|1669.98|1668.48|0
1592354100000|2020-06-17 00:35:00|1672.58|1671.08|1672.61|1671.11|1673.1|1671.6|1671.07|1669.57|0
1592354400000|2020-06-17 00:40:00|1672.63|1671.13|1674.12|1672.62|1674.64|1673.14|1671.07|1669.57|0
1592354700000|2020-06-17 00:45:00|1674.13|1672.63|1676.2|1674.7|1676.25|1674.75|1674.12|1672.62|0
1592355000000|2020-06-17 00:50:00|1676.22|1674.72|1673.77|1672.27|1676.7|1675.2|1673.27|1671.77|0
1592355300000|2020-06-17 00:55:00|1673.78|1672.28|1675.24|1673.74|1676.25|1674.75|1673.77|1672.27|0
1592355600000|2020-06-17 01:00:00|1675.26|1673.76|1675.99|1674.49|1677.79|1676.29|1675.23|1673.73|0
1592355900000|2020-06-17 01:05:00|1675.92|1674.42|1673.74|1672.24|1675.92|1674.42|1673.22|1671.72|0
1592356200000|2020-06-17 01:10:00|1673.75|1672.25|1672.69|1671.19|1675.26|1673.76|1672.67|1671.17|0
1592356500000|2020-06-17 01:15:00|1672.68|1671.18|1670.27|1668.77|1672.73|1671.23|1670.24|1668.74|0
1592356800000|2020-06-17 01:20:00|1670.28|1668.78|1670.34|1668.84|1671.31|1669.81|1669.56|1668.06|0
1592357100000|2020-06-17 01:25:00|1670.33|1668.83|1668.23|1666.73|1671.83|1670.33|1668.22|1666.72|0
1592357400000|2020-06-17 01:30:00|1668.22|1666.72|1666.99|1665.49|1668.73|1667.23|1665.19|1663.69|0
1592357700000|2020-06-17 01:35:00|1666.97|1665.47|1670.19|1668.69|1670.21|1668.71|1666.74|1665.24|0
1592358000000|2020-06-17 01:40:00|1670.21|1668.71|1671.73|1670.23|1671.73|1670.23|1669.2|1667.7|0
1592358300000|2020-06-17 01:45:00|1671.75|1670.25|1673.19|1671.69|1673.22|1671.72|1671.73|1670.23|0
1592358600000|2020-06-17 01:50:00|1673.2|1671.7|1672.83|1671.33|1673.68|1672.18|1670.74|1669.24|0
1592358900000|2020-06-17 01:55:00|1672.77|1671.27|1668.79|1667.29|1672.83|1671.33|1667.81|1666.31|0
1592359200000|2020-06-17 02:00:00|1668.82|1667.32|1669.39|1667.89|1670.34|1668.84|1667.54|1666.04|0
1592359500000|2020-06-17 02:05:00|1669.45|1667.95|1669.92|1668.42|1670.44|1668.94|1667.89|1666.39|0
1592359800000|2020-06-17 02:10:00|1669.94|1668.44|1667.2|1665.7|1669.94|1668.44|1666.76|1665.26|0
1592360100000|2020-06-17 02:15:00|1667.21|1665.71|1668.71|1667.21|1668.73|1667.23|1666.63|1665.13|0
1592360400000|2020-06-17 02:20:00|1668.7|1667.2|1667.09|1665.59|1669.19|1667.69|1665.66|1664.16|0
1592360700000|2020-06-17 02:25:00|1667.03|1665.53|1666.21|1664.71|1667.18|1665.68|1666.09|1664.59|0
1592361000000|2020-06-17 02:30:00|1666.22|1664.72|1662.04|1660.54|1666.69|1665.19|1661.11|1659.61|0
1592361300000|2020-06-17 02:35:00|1662.2|1660.7|1664.74|1663.24|1665.31|1663.81|1661.73|1660.23|0
1592361600000|2020-06-17 02:40:00|1664.73|1663.23|1662.93|1661.43|1664.86|1663.36|1662.4|1660.9|0
1592361900000|2020-06-17 02:45:00|1663|1661.5|1665.15|1663.65|1665.43|1663.93|1661.88|1660.38|0
1592362200000|2020-06-17 02:50:00|1664.93|1663.43|1665.9|1664.4|1666.41|1664.91|1664.88|1663.38|0
1592362500000|2020-06-17 02:55:00|1665.91|1664.41|1665.85|1664.35|1666.38|1664.88|1664.89|1663.39|0
1592362800000|2020-06-17 03:00:00|1665.86|1664.36|1666.24|1664.74|1666.97|1665.47|1663.64|1662.14|0
1592363100000|2020-06-17 03:05:00|1666.23|1664.73|1666|1664.5|1666.74|1665.24|1665.46|1663.96|0
1592363400000|2020-06-17 03:10:00|1665.98|1664.48|1665.06|1663.56|1666.52|1665.02|1665.05|1663.55|0
1592363700000|2020-06-17 03:15:00|1665.03|1663.53|1665.51|1664.01|1666.03|1664.53|1663.56|1662.06|0
1592364000000|2020-06-17 03:20:00|1665.5|1664|1666.25|1664.75|1666.27|1664.77|1665.01|1663.51|0
1592364300000|2020-06-17 03:25:00|1666.24|1664.74|1666.74|1665.24|1667.27|1665.77|1665.22|1663.72|0
1592364600000|2020-06-17 03:30:00|1666.75|1665.25|1669.15|1667.65|1669.65|1668.15|1665.46|1663.96|0
1592364900000|2020-06-17 03:35:00|1669.13|1667.63|1669.65|1668.15|1669.65|1668.15|1668.42|1666.92|0
1592365200000|2020-06-17 03:40:00|1669.64|1668.14|1669.59|1668.09|1669.65|1668.15|1667.73|1666.23|0
1592365500000|2020-06-17 03:45:00|1669.58|1668.08|1667.66|1666.16|1669.63|1668.13|1667.66|1666.16|0
1592365800000|2020-06-17 03:50:00|1667.67|1666.17|1668.14|1666.64|1668.66|1667.16|1667.61|1666.11|0
1592366100000|2020-06-17 03:55:00|1668.16|1666.66|1667.68|1666.18|1668.71|1667.21|1666.67|1665.17|0
1592366400000|2020-06-17 04:00:00|1667.7|1666.2|1670.93|1669.43|1671.17|1669.67|1667.39|1665.89|0
1592366700000|2020-06-17 04:05:00|1670.95|1669.45|1672.85|1671.35|1672.87|1671.37|1670.65|1669.15|0
1592367000000|2020-06-17 04:10:00|1672.86|1671.36|1673.07|1671.57|1673.09|1671.59|1672.34|1670.84|0
1592367300000|2020-06-17 04:15:00|1673.08|1671.58|1672.56|1671.06|1673.56|1672.06|1672.54|1671.04|0
1592367600000|2020-06-17 04:20:00|1672.57|1671.07|1675.11|1673.61|1675.64|1674.14|1672.57|1671.07|0
1592367900000|2020-06-17 04:25:00|1675.12|1673.62|1676|1674.5|1676.48|1674.98|1675.07|1673.57|0
1592368200000|2020-06-17 04:30:00|1676.01|1674.51|1675.04|1673.54|1676.98|1675.48|1674.99|1673.49|0
1592368500000|2020-06-17 04:35:00|1675.03|1673.53|1675.52|1674.02|1675.56|1674.06|1675.02|1673.52|0
1592368800000|2020-06-17 04:40:00|1675.54|1674.04|1676.01|1674.51|1676.06|1674.56|1674.03|1672.53|0
1592369100000|2020-06-17 04:45:00|1676|1674.5|1674.03|1672.53|1676.01|1674.51|1673.01|1671.51|0
1592369400000|2020-06-17 04:50:00|1674.05|1672.55|1672.37|1670.87|1674.57|1673.07|1672.16|1670.66|0
1592369700000|2020-06-17 04:55:00|1672.3|1670.8|1673.55|1672.05|1674.58|1673.08|1672.14|1670.64|0
1592370000000|2020-06-17 05:00:00|1673.56|1672.06|1675.06|1673.56|1675.54|1674.04|1671.81|1670.31|0
1592370300000|2020-06-17 05:05:00|1675.19|1673.69|1668.97|1667.47|1675.54|1674.04|1668.43|1666.93|0
1592370600000|2020-06-17 05:10:00|1668.96|1667.46|1668.36|1666.86|1670.45|1668.95|1667.83|1666.33|0
1592370900000|2020-06-17 05:15:00|1668.34|1666.84|1670.44|1668.94|1670.45|1668.95|1667.37|1665.87|0
1592371200000|2020-06-17 05:20:00|1670.43|1668.93|1671.33|1669.83|1671.34|1669.84|1669.57|1668.07|0
1592371500000|2020-06-17 05:25:00|1671.34|1669.84|1670.28|1668.78|1671.34|1669.84|1669.23|1667.73|0
1592371800000|2020-06-17 05:30:00|1670.3|1668.8|1670.23|1668.73|1672.24|1670.74|1669.24|1667.74|0
1592372100000|2020-06-17 05:35:00|1670.21|1668.71|1671.18|1669.68|1671.67|1670.17|1668.21|1666.71|0
1592372400000|2020-06-17 05:40:00|1671.64|1670.14|1672.22|1670.72|1673.12|1671.62|1671.18|1669.68|0
1592372700000|2020-06-17 05:45:00|1672.23|1670.73|1672.86|1671.36|1672.86|1671.36|1670.74|1669.24|0
1592373000000|2020-06-17 05:50:00|1672.87|1671.37|1672.07|1670.57|1672.96|1671.46|1670.96|1669.46|0
1592373300000|2020-06-17 05:55:00|1672.06|1670.56|1671.55|1670.05|1672.54|1671.04|1671.06|1669.56|0
1592373600000|2020-06-17 06:00:00|1671.57|1670.07|1674.1|1672.6|1674.63|1673.13|1670.93|1669.43|0
1592373900000|2020-06-17 06:05:00|1674.12|1672.62|1678.91|1677.41|1679.13|1677.63|1673.77|1672.27|0
1592374200000|2020-06-17 06:10:00|1678.89|1677.39|1679.11|1677.61|1680.14|1678.64|1677.91|1676.41|0
1592374500000|2020-06-17 06:15:00|1679.12|1677.62|1677.66|1676.16|1679.66|1678.16|1677.17|1675.67|0
1592374800000|2020-06-17 06:20:00|1677.64|1676.14|1680.31|1678.81|1681.35|1679.85|1677.16|1675.66|0
1592375100000|2020-06-17 06:25:00|1680.34|1678.84|1677.23|1675.73|1681.81|1680.31|1677.21|1675.71|0
1592375400000|2020-06-17 06:30:00|1677.36|1675.86|1677.53|1676.13|1679.51|1678.01|1676.19|1674.69|11
1592375700000|2020-06-17 06:35:00|1677.4|1676|1678.4|1677|1679.15|1677.75|1677.15|1675.75|4
1592376000000|2020-06-17 06:40:00|1678.65|1677.25|1678.15|1676.75|1678.65|1677.25|1677.9|1676.5|0
1592376300000|2020-06-17 06:45:00|1677.65|1676.25|1680.53|1679.13|1681.65|1680.25|1677.65|1676.25|4
1592376600000|2020-06-17 06:50:00|1679.53|1678.13|1678.78|1677.38|1680.53|1679.13|1678.53|1677.13|8
1592376900000|2020-06-17 06:55:00|1678.83|1677.33|1676.96|1675.46|1680.44|1678.94|1676.91|1675.41|0
1592377200000|2020-06-17 07:00:00|1676.95|1675.45|1677.08|1676.58|1678.08|1677.58|1671.7|1671.2|2726
1592377500000|2020-06-17 07:05:00|1677.58|1677.08|1680.33|1679.83|1681.08|1680.58|1675.7|1675.2|2592
1592377800000|2020-06-17 07:10:00|1680.83|1680.33|1678.58|1678.08|1682.08|1681.58|1678.33|1677.83|1753
1592378100000|2020-06-17 07:15:00|1678.7|1678.2|1678.08|1677.58|1680.33|1679.83|1675.58|1675.08|2269
1592378400000|2020-06-17 07:20:00|1678.2|1677.7|1678.08|1677.58|1679.83|1679.33|1676.33|1675.83|1074
1592378700000|2020-06-17 07:25:00|1678.2|1677.7|1685.2|1684.7|1685.7|1685.2|1677.83|1677.33|3161
1592379000000|2020-06-17 07:30:00|1685.33|1684.83|1684.58|1684.08|1686.08|1685.58|1683.2|1682.7|1054
1592379300000|2020-06-17 07:35:00|1684.7|1684.2|1685.58|1685.08|1686.33|1685.83|1683.7|1683.2|634
1592379600000|2020-06-17 07:40:00|1685.96|1685.46|1685.21|1684.71|1686.71|1686.21|1684.71|1684.21|1436
1592379900000|2020-06-17 07:45:00|1685.08|1684.58|1684.33|1683.83|1685.71|1685.21|1683.58|1683.08|688
1592380200000|2020-06-17 07:50:00|1684.46|1683.96|1682.21|1681.71|1685.21|1684.71|1681.33|1680.83|698
1592380500000|2020-06-17 07:55:00|1682.08|1681.58|1680.46|1679.96|1682.58|1682.08|1680.21|1679.71|450
1592380800000|2020-06-17 08:00:00|1680.58|1680.08|1677.71|1677.21|1681.08|1680.58|1677.46|1676.96|752
1592381100000|2020-06-17 08:05:00|1677.46|1676.96|1677.96|1677.46|1678.46|1677.96|1676.21|1675.71|1294
1592381400000|2020-06-17 08:10:00|1677.83|1677.33|1676.21|1675.71|1678.71|1678.21|1675.21|1674.71|1958
1592381700000|2020-06-17 08:15:00|1676.33|1675.83|1678.83|1678.33|1678.96|1678.46|1675.08|1674.58|833
1592382000000|2020-06-17 08:20:00|1678.71|1678.21|1677.83|1677.33|1679.21|1678.71|1677.46|1676.96|674
1592382300000|2020-06-17 08:25:00|1677.71|1677.21|1679.46|1678.96|1680.21|1679.71|1677.71|1677.21|1349
1592382600000|2020-06-17 08:30:00|1679.58|1679.08|1680.33|1679.83|1681.71|1681.21|1678.83|1678.33|831
1592382900000|2020-06-17 08:35:00|1680.21|1679.71|1678.08|1677.58|1681.46|1680.96|1677.96|1677.46|793
1592383200000|2020-06-17 08:40:00|1677.96|1677.46|1679.21|1678.71|1680.21|1679.71|1677.96|1677.46|1840
1592383500000|2020-06-17 08:45:00|1678.96|1678.46|1679.46|1678.96|1680.58|1680.08|1678.33|1677.83|994
1592383800000|2020-06-17 08:50:00|1679.33|1678.83|1678.21|1677.71|1679.71|1679.21|1676.96|1676.46|523
1592384100000|2020-06-17 08:55:00|1678.08|1677.58|1679.58|1679.08|1680.96|1680.46|1677.58|1677.08|301
1592384400000|2020-06-17 09:00:00|1679.71|1679.21|1680.33|1679.83|1680.46|1679.96|1678.21|1677.71|396
1592384700000|2020-06-17 09:05:00|1680.21|1679.71|1679.46|1678.96|1680.21|1679.71|1678.33|1677.83|580
1592385000000|2020-06-17 09:10:00|1679.33|1678.83|1680.71|1680.21|1681.08|1680.58|1678.96|1678.46|1456
1592385300000|2020-06-17 09:15:00|1680.83|1680.33|1678.21|1677.71|1680.96|1680.46|1678.08|1677.58|950
1592385600000|2020-06-17 09:20:00|1678.33|1677.83|1676.96|1676.46|1678.58|1678.08|1676.71|1676.21|569
1592385900000|2020-06-17 09:25:00|1677.08|1676.58|1678.46|1677.96|1678.71|1678.21|1675.83|1675.33|990
1592386200000|2020-06-17 09:30:00|1678.33|1677.83|1679.33|1678.83|1679.96|1679.46|1677.58|1677.08|1562
1592386500000|2020-06-17 09:35:00|1679.46|1678.96|1679.71|1679.21|1679.71|1679.21|1677.71|1677.21|3853
1592386800000|2020-06-17 09:40:00|1679.96|1679.46|1680.33|1679.83|1680.83|1680.33|1678.96|1678.46|2258
1592387100000|2020-06-17 09:45:00|1680.46|1679.96|1676.46|1675.96|1680.58|1680.08|1675.46|1674.96|2867
1592387400000|2020-06-17 09:50:00|1676.58|1676.08|1676.83|1676.33|1677.46|1676.96|1675.71|1675.21|555
1592387700000|2020-06-17 09:55:00|1676.71|1676.21|1676.58|1676.08|1676.96|1676.46|1675.71|1675.21|896
1592388000000|2020-06-17 10:00:00|1676.71|1676.21|1676.96|1676.46|1678.21|1677.71|1675.21|1674.71|2278
1592388300000|2020-06-17 10:05:00|1676.71|1676.21|1676.33|1675.83|1677.46|1676.96|1675.46|1674.96|804
1592388600000|2020-06-17 10:10:00|1676.46|1675.96|1677.96|1677.46|1678.71|1678.21|1676.21|1675.71|661
1592388900000|2020-06-17 10:15:00|1677.83|1677.33|1678.46|1677.96|1679.08|1678.58|1677.71|1677.21|1616
1592389200000|2020-06-17 10:20:00|1678.33|1677.83|1680.33|1679.83|1680.46|1679.96|1677.96|1677.46|513
1592389500000|2020-06-17 10:25:00|1680.21|1679.71|1684.58|1684.08|1685.08|1684.58|1680.21|1679.71|912
1592389800000|2020-06-17 10:30:00|1684.46|1683.96|1684.21|1683.71|1686.33|1685.83|1683.96|1683.46|732
1592390100000|2020-06-17 10:35:00|1684.33|1683.83|1687.21|1686.71|1687.46|1686.96|1684.08|1683.58|679
1592390400000|2020-06-17 10:40:00|1687.33|1686.83|1685.71|1685.21|1687.46|1686.96|1685.33|1684.83|710
1592390700000|2020-06-17 10:45:00|1685.58|1685.08|1686.96|1686.46|1687.96|1687.46|1685.46|1684.96|427
1592391000000|2020-06-17 10:50:00|1687.08|1686.58|1686.58|1686.08|1687.46|1686.96|1686.21|1685.71|435
1592391300000|2020-06-17 10:55:00|1686.71|1686.21|1687.71|1687.21|1688.08|1687.58|1685.71|1685.21|391
1592391600000|2020-06-17 11:00:00|1687.46|1686.96|1686.46|1685.96|1688.21|1687.71|1686.46|1685.96|497
1592391900000|2020-06-17 11:05:00|1686.58|1686.08|1686.71|1686.21|1687.33|1686.83|1686.08|1685.58|376
1592392200000|2020-06-17 11:10:00|1686.58|1686.08|1686.83|1686.33|1687.71|1687.21|1686.58|1686.08|447
1592392500000|2020-06-17 11:15:00|1686.71|1686.21|1685.71|1685.21|1686.71|1686.21|1685.21|1684.71|309
1592392800000|2020-06-17 11:20:00|1685.58|1685.08|1685.58|1685.08|1686.46|1685.96|1685.21|1684.71|597
1592393100000|2020-06-17 11:25:00|1685.46|1684.96|1685.83|1685.33|1686.83|1686.33|1685.46|1684.96|1164
1592393400000|2020-06-17 11:30:00|1685.96|1685.46|1685.71|1685.21|1686.71|1686.21|1685.46|1684.96|463
1592393700000|2020-06-17 11:35:00|1685.83|1685.33|1686.21|1685.71|1686.46|1685.96|1685.46|1684.96|386
1592394000000|2020-06-17 11:40:00|1686.69|1686.19|1685.07|1684.57|1686.94|1686.44|1685.07|1684.57|468
1592394300000|2020-06-17 11:45:00|1684.94|1684.44|1686.57|1686.07|1686.57|1686.07|1684.19|1683.69|336
1592394600000|2020-06-17 11:50:00|1686.82|1686.32|1686.82|1686.32|1687.57|1687.07|1686.57|1686.07|242
1592394900000|2020-06-17 11:55:00|1686.94|1686.44|1685.07|1684.57|1687.07|1686.57|1684.32|1683.82|545
1592395200000|2020-06-17 12:00:00|1685.19|1684.69|1685.32|1684.82|1685.82|1685.32|1684.32|1683.82|457
1592395500000|2020-06-17 12:05:00|1685.44|1684.94|1685.44|1684.94|1686.44|1685.94|1685.07|1684.57|302
1592395800000|2020-06-17 12:10:00|1685.32|1684.82|1686.69|1686.19|1686.82|1686.32|1685.07|1684.57|685
1592396100000|2020-06-17 12:15:00|1686.82|1686.32|1687.69|1687.19|1687.82|1687.32|1686.32|1685.82|1184
1592396400000|2020-06-17 12:20:00|1687.57|1687.07|1687.32|1686.82|1687.82|1687.32|1687.07|1686.57|405
1592396700000|2020-06-17 12:25:00|1687.19|1686.69|1688.19|1687.69|1688.19|1687.69|1686.57|1686.07|1287
1592397000000|2020-06-17 12:30:00|1688.07|1687.57|1688.07|1687.57|1689.07|1688.57|1687.82|1687.32|690
1592397300000|2020-06-17 12:35:00|1687.94|1687.44|1688.07|1687.57|1688.69|1688.19|1687.57|1687.07|1588
1592397600000|2020-06-17 12:40:00|1687.94|1687.44|1688.07|1687.57|1689.19|1688.69|1687.94|1687.44|544
1592397900000|2020-06-17 12:45:00|1688.19|1687.69|1688.82|1688.32|1689.07|1688.57|1688.07|1687.57|580
1592398200000|2020-06-17 12:50:00|1688.69|1688.19|1687.82|1687.32|1688.69|1688.19|1687.44|1686.94|1092
1592398500000|2020-06-17 12:55:00|1687.94|1687.44|1687.44|1686.94|1687.94|1687.44|1686.57|1686.07|506
1592398800000|2020-06-17 13:00:00|1687.32|1686.82|1687.57|1687.07|1688.32|1687.82|1686.82|1686.32|798
1592399100000|2020-06-17 13:05:00|1687.44|1686.94|1685.57|1685.07|1687.82|1687.32|1685.57|1685.07|620
1592399400000|2020-06-17 13:10:00|1685.69|1685.19|1686.07|1685.57|1686.69|1686.19|1685.69|1685.19|435
1592399700000|2020-06-17 13:15:00|1686.19|1685.69|1684.32|1683.82|1686.19|1685.69|1683.82|1683.32|868
1592400000000|2020-06-17 13:20:00|1684.44|1683.94|1684.32|1683.82|1684.82|1684.32|1683.69|1683.19|388
1592400300000|2020-06-17 13:25:00|1684.19|1683.69|1684.44|1683.94|1684.82|1684.32|1683.82|1683.32|576
1592400600000|2020-06-17 13:30:00|1684.32|1683.82|1683.57|1683.07|1684.82|1684.32|1682.32|1681.82|1037
1592400900000|2020-06-17 13:35:00|1683.82|1683.32|1680.44|1679.94|1683.94|1683.44|1680.19|1679.69|1084
1592401200000|2020-06-17 13:40:00|1680.57|1680.07|1682.94|1682.44|1682.94|1682.44|1679.32|1678.82|1384
1592401500000|2020-06-17 13:45:00|1683.07|1682.57|1683.07|1682.57|1683.57|1683.07|1681.44|1680.94|990
1592401800000|2020-06-17 13:50:00|1683.32|1682.82|1683.44|1682.94|1684.07|1683.57|1682.57|1682.07|730
1592402100000|2020-06-17 13:55:00|1683.57|1683.07|1682.07|1681.57|1683.57|1683.07|1680.32|1679.82|1470
1592402400000|2020-06-17 14:00:00|1681.82|1681.32|1679.32|1678.82|1682.82|1682.32|1679.19|1678.69|1083
1592402700000|2020-06-17 14:05:00|1679.19|1678.69|1679.82|1679.32|1681.57|1681.07|1679.07|1678.57|1198
1592403000000|2020-06-17 14:10:00|1679.86|1679.36|1678.36|1677.86|1680.36|1679.86|1677.73|1677.23|1622
1592403300000|2020-06-17 14:15:00|1678.48|1677.98|1676.36|1675.86|1681.73|1681.23|1674.11|1673.61|2371
1592403600000|2020-06-17 14:20:00|1676.61|1676.11|1676.86|1676.36|1679.23|1678.73|1675.86|1675.36|1226
1592403900000|2020-06-17 14:25:00|1676.73|1676.23|1675.48|1674.98|1677.86|1677.36|1674.48|1673.98|885
1592404200000|2020-06-17 14:30:00|1675.36|1674.86|1677.86|1677.36|1678.98|1678.48|1673.23|1672.73|1389
1592404500000|2020-06-17 14:35:00|1677.73|1677.23|1678.98|1678.48|1679.61|1679.11|1676.61|1676.11|1849
1592404800000|2020-06-17 14:40:00|1678.86|1678.36|1679.11|1678.61|1680.11|1679.61|1676.98|1676.48|944
1592405100000|2020-06-17 14:45:00|1678.98|1678.48|1678.48|1677.98|1679.23|1678.73|1677.48|1676.98|459
1592405400000|2020-06-17 14:50:00|1678.36|1677.86|1681.86|1681.36|1682.11|1681.61|1677.61|1677.11|998
1592405700000|2020-06-17 14:55:00|1681.98|1681.48|1683.11|1682.61|1684.11|1683.61|1681.86|1681.36|1198
1592406000000|2020-06-17 15:00:00|1683.36|1682.86|1682.23|1681.73|1684.36|1683.86|1681.36|1680.86|2475
1592406300000|2020-06-17 15:05:00|1682.11|1681.61|1682.86|1682.36|1684.61|1684.11|1682.11|1681.61|1653
1592406600000|2020-06-17 15:10:00|1682.73|1682.23|1679.98|1679.48|1683.61|1683.11|1679.11|1678.61|1165
1592406900000|2020-06-17 15:15:00|1679.86|1679.36|1679.48|1678.98|1682.23|1681.73|1678.98|1678.48|1444
1592407200000|2020-06-17 15:20:00|1679.36|1678.86|1678.89|1677.39|1680.11|1679.61|1678.11|1677.39|1926
1592407500000|2020-06-17 15:25:00|1677.17|1675.67|1678.85|1677.35|1679.3|1677.8|1676.71|1675.21|689
1592407800000|2020-06-17 15:30:00|1678.83|1677.33|1677.84|1676.44|1680.21|1678.81|1677.21|1675.81|465
1592408100000|2020-06-17 15:35:00|1677.96|1676.56|1677.96|1676.56|1679.34|1677.94|1677.71|1676.31|80
1592408400000|2020-06-17 15:40:00|1677.84|1676.44|1678.84|1677.44|1679.09|1677.69|1677.09|1675.69|241
1592408700000|2020-06-17 15:45:00|1678.96|1677.56|1678.71|1677.31|1680.21|1678.81|1678.59|1677.19|37
1592409000000|2020-06-17 15:50:00|1678.59|1677.19|1677.96|1676.56|1678.84|1677.44|1677.84|1676.44|39
1592409300000|2020-06-17 15:55:00|1677.84|1676.44|1678.14|1676.64|1679.84|1678.44|1677.59|1676.19|96
1592409600000|2020-06-17 16:00:00|1678.16|1676.66|1678.6|1677.1|1679.13|1677.63|1677.62|1676.12|0
1592409900000|2020-06-17 16:05:00|1678.62|1677.12|1679.09|1677.59|1679.38|1677.88|1678.12|1676.62|0
1592410200000|2020-06-17 16:10:00|1679.11|1677.61|1677.18|1675.68|1679.12|1677.62|1676.66|1675.16|0
1592410500000|2020-06-17 16:15:00|1677.16|1675.66|1676.72|1675.22|1678.23|1676.73|1675.74|1674.24|0
1592410800000|2020-06-17 16:20:00|1676.74|1675.24|1677.18|1675.68|1677.73|1676.23|1675.14|1673.64|0
1592411100000|2020-06-17 16:25:00|1677.2|1675.7|1677.23|1675.73|1677.73|1676.23|1676.72|1675.22|0
1592411400000|2020-06-17 16:30:00|1677.22|1675.72|1679.97|1678.47|1681.06|1679.56|1676.73|1675.23|0
1592411700000|2020-06-17 16:35:00|1679.95|1678.45|1679.61|1678.11|1680.03|1678.53|1678.99|1677.49|0
1592412000000|2020-06-17 16:40:00|1679.68|1678.18|1679.58|1678.08|1679.84|1678.34|1678.96|1677.46|0
1592412300000|2020-06-17 16:45:00|1679.59|1678.09|1679.5|1678|1680.08|1678.58|1678.74|1677.24|0
1592412600000|2020-06-17 16:50:00|1679.44|1677.94|1679.5|1678|1679.53|1678.03|1678.98|1677.48|0
1592412900000|2020-06-17 16:55:00|1679.48|1677.98|1680.43|1678.93|1680.43|1678.93|1678.42|1676.92|0
1592413200000|2020-06-17 17:00:00|1680.45|1678.95|1680.99|1679.49|1681.98|1680.48|1680.41|1678.91|0
1592413500000|2020-06-17 17:05:00|1681.01|1679.51|1681.33|1679.83|1681.59|1680.09|1680.99|1679.49|0
1592413800000|2020-06-17 17:10:00|1681.34|1679.84|1680.59|1679.09|1681.34|1679.84|1680.54|1679.04|0
1592414100000|2020-06-17 17:15:00|1680.64|1679.14|1680.12|1678.62|1681.14|1679.64|1680.04|1678.54|0
1592414400000|2020-06-17 17:20:00|1680.14|1678.64|1680.16|1678.66|1680.68|1679.18|1680.1|1678.6|0
1592414700000|2020-06-17 17:25:00|1680.15|1678.65|1680.28|1678.78|1680.8|1679.3|1679.77|1678.27|0
1592415000000|2020-06-17 17:30:00|1680.26|1678.76|1680.33|1678.83|1680.81|1679.31|1679.8|1678.3|0
1592415300000|2020-06-17 17:35:00|1680.35|1678.85|1681.36|1679.86|1681.85|1680.35|1680.32|1678.82|0
1592415600000|2020-06-17 17:40:00|1681.38|1679.88|1681.33|1679.83|1681.85|1680.35|1680.81|1679.31|0
1592415900000|2020-06-17 17:45:00|1681.31|1679.81|1681.36|1679.86|1681.36|1679.86|1680.31|1678.81|0
1592416200000|2020-06-17 17:50:00|1681.38|1679.88|1680.6|1679.1|1681.41|1679.91|1679.78|1678.28|0
1592416500000|2020-06-17 17:55:00|1680.66|1679.16|1679.21|1677.71|1681.37|1679.87|1679.21|1677.71|0
1592416800000|2020-06-17 18:00:00|1679.22|1677.72|1678.21|1676.71|1679.27|1677.77|1678.14|1676.64|0
1592417100000|2020-06-17 18:05:00|1678.23|1676.73|1679.37|1677.87|1679.37|1677.87|1678.23|1676.73|0
1592417400000|2020-06-17 18:10:00|1679.35|1677.85|1678.85|1677.35|1680.45|1678.95|1678.39|1676.89|0
1592417700000|2020-06-17 18:15:00|1678.86|1677.36|1678.25|1676.75|1679.34|1677.84|1677.75|1676.25|0
1592418000000|2020-06-17 18:20:00|1678.26|1676.76|1678.86|1677.36|1679.28|1677.78|1678.26|1676.76|0
1592418300000|2020-06-17 18:25:00|1678.84|1677.34|1678.47|1676.97|1679|1677.5|1677.32|1675.82|0
1592418600000|2020-06-17 18:30:00|1678.45|1676.95|1677.9|1676.4|1678.97|1677.47|1676.9|1675.4|0
1592418900000|2020-06-17 18:35:00|1677.89|1676.39|1678.44|1676.94|1678.44|1676.94|1677.41|1675.91|0
1592419200000|2020-06-17 18:40:00|1678.46|1676.96|1678.74|1677.24|1680.58|1679.08|1678.46|1676.96|0
1592419500000|2020-06-17 18:45:00|1678.75|1677.25|1678.7|1677.2|1679.27|1677.77|1677.93|1676.43|0
1592419800000|2020-06-17 18:50:00|1678.64|1677.14|1678.43|1676.93|1680.09|1678.59|1677.93|1676.43|0
1592420100000|2020-06-17 18:55:00|1678.44|1676.94|1675.96|1674.46|1678.48|1676.98|1675.71|1674.21|0
1592420400000|2020-06-17 19:00:00|1675.95|1674.45|1676.15|1674.65|1676.15|1674.65|1674.04|1672.54|0
1592420700000|2020-06-17 19:05:00|1676.02|1674.52|1675.59|1674.09|1676.18|1674.68|1674.84|1673.34|0
1592421000000|2020-06-17 19:10:00|1675.6|1674.1|1675.52|1674.02|1676.1|1674.6|1674.47|1672.97|0
1592421300000|2020-06-17 19:15:00|1675.45|1673.95|1674.02|1672.52|1676.15|1674.65|1673.76|1672.26|0
1592421600000|2020-06-17 19:20:00|1674.04|1672.54|1672.19|1670.69|1674.91|1673.41|1671.21|1669.71|0
1592421900000|2020-06-17 19:25:00|1672.2|1670.7|1671.25|1669.75|1672.5|1671|1669.62|1668.12|0
1592422200000|2020-06-17 19:30:00|1671.26|1669.76|1672.53|1671.03|1672.71|1671.21|1669.01|1667.51|0
1592422500000|2020-06-17 19:35:00|1672.21|1670.71|1672.19|1670.69|1673.06|1671.56|1670.65|1669.15|0
1592422800000|2020-06-17 19:40:00|1672.18|1670.68|1668.38|1666.88|1672.23|1670.73|1667.79|1666.29|0
1592423100000|2020-06-17 19:45:00|1668.4|1666.9|1667.26|1665.76|1670.45|1668.95|1667.23|1665.73|0
1592423400000|2020-06-17 19:50:00|1667.27|1665.77|1670.01|1668.51|1671.51|1670.01|1667.27|1665.77|0
1592423700000|2020-06-17 19:55:00|1669.98|1668.48|1670.43|1668.93|1670.53|1669.03|1668.62|1667.12|0
1592424000000|2020-06-17 20:00:00|1669.66|1668.16|1671.42|1669.92|1671.67|1670.17|1669.63|1668.13|0
1592424300000|2020-06-17 20:05:00|1671.46|1669.96|1672.26|1670.76|1673.16|1671.66|1671.46|1669.96|0
1592424600000|2020-06-17 20:10:00|1672.34|1670.84|1672.54|1671.04|1673.21|1671.71|1671.27|1669.77|0
1592424900000|2020-06-17 20:15:00|1672.67|1671.17|1672.54|1671.04|1672.71|1671.21|1672.5|1671|0
1592425200000|2020-06-17 20:20:00|1672.5|1671|1672.5|1671|1672.58|1671.08|1672.5|1671|0
1592425500000|2020-06-17 20:25:00|1672.54|1671.04|1672.59|1671.09|1672.59|1671.09|1672.5|1671|0
1592425800000|2020-06-17 20:30:00|1672.68|1671.18|1673.51|1672.01|1674.69|1673.19|1672.68|1671.18|0
1592426100000|2020-06-17 20:35:00|1673.48|1671.98|1671.87|1670.37|1673.48|1671.98|1671.35|1669.85|0
1592426400000|2020-06-17 20:40:00|1671.85|1670.35|1673.06|1671.56|1673.31|1671.81|1671.35|1669.85|0
1592426700000|2020-06-17 20:45:00|1673.03|1671.53|1672.54|1671.04|1673.06|1671.56|1672.13|1670.63|0
1592427000000|2020-06-17 20:50:00|1672.52|1671.02|1672.26|1670.76|1672.82|1671.32|1671.59|1670.09|0
1592427300000|2020-06-17 20:55:00|1672.28|1670.78|1672.38|1670.88|1672.8|1671.3|1671.97|1670.47|0
1592427600000|2020-06-17 21:00:00|1672.34|1670.84|1672.29|1670.79|1672.46|1670.96|1672.29|1670.79|0
1592427900000|2020-06-17 21:05:00|1672.42|1670.92|1672.25|1670.75|1672.42|1670.92|1672.25|1670.75|0
1592428200000|2020-06-17 21:10:00|1672.29|1670.79|1672.2|1670.7|1672.34|1670.84|1672.12|1670.62|0
1592428500000|2020-06-17 21:15:00|1672.16|1670.66|1671.98|1670.48|1672.28|1670.78|1671.98|1670.48|0
1592428800000|2020-06-17 21:20:00|1672.03|1670.53|1671.97|1670.47|1672.07|1670.57|1671.93|1670.43|0
1592429100000|2020-06-17 21:25:00|1671.93|1670.43|1671.5|1670|1671.93|1670.43|1671.5|1670|0
1592429400000|2020-06-17 21:30:00|1671.55|1670.05|1671.48|1669.98|1671.55|1670.05|1671.33|1669.83|0
1592429700000|2020-06-17 21:35:00|1671.35|1669.85|1671.43|1669.93|1671.73|1670.23|1671.35|1669.85|0
1592430000000|2020-06-17 21:40:00|1671.31|1669.81|1671.22|1669.72|1671.31|1669.81|1671.05|1669.55|0
1592430300000|2020-06-17 21:45:00|1671.14|1669.64|1671.01|1669.51|1671.14|1669.64|1670.84|1669.34|0
1592430600000|2020-06-17 21:50:00|1671.05|1669.55|1670.71|1669.21|1671.05|1669.55|1670.67|1669.17|0
1592430900000|2020-06-17 21:55:00|1670.67|1669.17|1671.14|1669.64|1671.43|1669.93|1670.58|1669.08|0
1592431200000|2020-06-17 22:00:00|1670.96|1669.46|1670.56|1669.06|1671.53|1670.03|1667.84|1666.34|0
1592431500000|2020-06-17 22:05:00|1670.61|1669.11|1670.18|1668.68|1671.23|1669.73|1669.86|1668.36|0
1592431800000|2020-06-17 22:10:00|1670.19|1668.69|1671.04|1669.54|1671.19|1669.69|1670.12|1668.62|0
1592432100000|2020-06-17 22:15:00|1671.06|1669.56|1669.27|1667.77|1671.34|1669.84|1668.11|1666.61|0
1592432400000|2020-06-17 22:20:00|1669.34|1667.84|1668.91|1667.41|1669.68|1668.18|1668.5|1667|0
1592432700000|2020-06-17 22:25:00|1668.98|1667.48|1669.4|1667.9|1669.81|1668.31|1668.76|1667.26|0
1592433000000|2020-06-17 22:30:00|1669.42|1667.92|1672.39|1670.89|1672.64|1671.14|1669.35|1667.85|0
1592433300000|2020-06-17 22:35:00|1672.36|1670.86|1672.9|1671.4|1673.31|1671.81|1671.42|1669.92|0
1592433600000|2020-06-17 22:40:00|1672.91|1671.41|1672.49|1670.99|1673.16|1671.66|1672.08|1670.58|0
1592433900000|2020-06-17 22:45:00|1672.5|1671|1672.09|1670.59|1672.86|1671.36|1671.84|1670.34|0
1592434200000|2020-06-17 22:50:00|1672.12|1670.62|1672.4|1670.9|1672.65|1671.15|1671.99|1670.49|0
1592434500000|2020-06-17 22:55:00|1672.35|1670.85|1670.65|1669.15|1672.65|1671.15|1670.65|1669.15|0
1592434800000|2020-06-17 23:00:00|1670.67|1669.17|1670.91|1669.41|1672.8|1671.3|1670.67|1669.17|0
1592435100000|2020-06-17 23:05:00|1670.89|1669.39|1669.83|1668.33|1671.02|1669.52|1669.27|1667.77|0
1592435400000|2020-06-17 23:10:00|1669.81|1668.31|1670.76|1669.26|1671.17|1669.67|1669.63|1668.13|0
1592435700000|2020-06-17 23:15:00|1670.79|1669.29|1671.17|1669.67|1671.58|1670.08|1670.65|1669.15|0
1592436000000|2020-06-17 23:20:00|1671.16|1669.66|1665.4|1663.9|1671.16|1669.66|1664.41|1662.91|0
1592436300000|2020-06-17 23:25:00|1665.39|1663.89|1665.4|1663.9|1666.07|1664.57|1664.94|1663.44|0
1592436600000|2020-06-17 23:30:00|1665.38|1663.88|1665.23|1663.73|1665.96|1664.46|1664.32|1662.82|0
1592436900000|2020-06-17 23:35:00|1665.22|1663.72|1666.2|1664.7|1666.46|1664.96|1665.12|1663.62|0
1592437200000|2020-06-17 23:40:00|1666.17|1664.67|1663.95|1662.45|1666.17|1664.67|1663.39|1661.89|0
1592437500000|2020-06-17 23:45:00|1663.98|1662.48|1664.36|1662.86|1665.03|1663.53|1663.55|1662.05|0
1592437800000|2020-06-17 23:50:00|1664.39|1662.89|1664.77|1663.27|1664.83|1663.33|1663.39|1661.89|0
1592438100000|2020-06-17 23:55:00|1664.75|1663.25|1663.8|1662.3|1665.29|1663.79|1663.8|1662.3|0
1592438400000|2020-06-18 00:00:00|1663.84|1662.34|1660.52|1659.02|1665.85|1664.35|1660.43|1658.93|0
1592438700000|2020-06-18 00:05:00|1660.44|1658.94|1661.2|1659.7|1661.41|1659.91|1658.94|1657.44|0
1592439000000|2020-06-18 00:10:00|1661.18|1659.68|1658.33|1656.83|1661.5|1660|1658.27|1656.77|0
1592439300000|2020-06-18 00:15:00|1658.32|1656.82|1659.28|1657.78|1660.85|1659.35|1658.27|1656.77|0
1592439600000|2020-06-18 00:20:00|1659.29|1657.79|1660.82|1659.32|1660.9|1659.4|1658.82|1657.32|0
1592439900000|2020-06-18 00:25:00|1660.8|1659.3|1660.66|1659.16|1661.89|1660.39|1660.35|1658.85|0
1592440200000|2020-06-18 00:30:00|1660.67|1659.17|1660.49|1658.99|1660.88|1659.38|1657.49|1655.99|0
1592440500000|2020-06-18 00:35:00|1660.5|1659|1660.69|1659.19|1660.96|1659.46|1659.43|1657.93|0
1592440800000|2020-06-18 00:40:00|1660.7|1659.2|1659.48|1657.98|1660.94|1659.44|1659.43|1657.93|0
1592441100000|2020-06-18 00:45:00|1659.5|1658|1659.6|1658.1|1660.53|1659.03|1658.98|1657.48|0
1592441400000|2020-06-18 00:50:00|1659.59|1658.09|1660.13|1658.63|1661.61|1660.11|1659.58|1658.08|0
1592441700000|2020-06-18 00:55:00|1660.15|1658.65|1659.86|1658.36|1660.61|1659.11|1659.6|1658.1|0
1592442000000|2020-06-18 01:00:00|1659.85|1658.35|1661.67|1660.17|1661.68|1660.18|1659.01|1657.51|0
1592442300000|2020-06-18 01:05:00|1661.65|1660.15|1661.67|1660.17|1662.65|1661.15|1661.43|1659.93|0
1592442600000|2020-06-18 01:10:00|1661.66|1660.16|1661.67|1660.17|1662.13|1660.63|1661.17|1659.67|0
1592442900000|2020-06-18 01:15:00|1661.68|1660.18|1660.91|1659.41|1662.65|1661.15|1660.6|1659.1|0
1592443200000|2020-06-18 01:20:00|1660.97|1659.47|1654.94|1653.44|1661.15|1659.65|1654.86|1653.36|0
1592443500000|2020-06-18 01:25:00|1654.95|1653.45|1655.54|1654.04|1655.56|1654.06|1653.01|1651.51|0
1592443800000|2020-06-18 01:30:00|1655.52|1654.02|1650.34|1648.84|1655.52|1654.02|1650.03|1648.53|0
1592444100000|2020-06-18 01:35:00|1650.27|1648.77|1649.06|1647.56|1651.3|1649.8|1646.67|1645.17|0
1592444400000|2020-06-18 01:40:00|1649.08|1647.58|1649.13|1647.63|1649.58|1648.08|1647.54|1646.04|0
1592444700000|2020-06-18 01:45:00|1649.11|1647.61|1650.23|1648.73|1650.71|1649.21|1648.17|1646.67|0
1592445000000|2020-06-18 01:50:00|1650.22|1648.72|1650.95|1649.45|1651.66|1650.16|1649.11|1647.61|0
1592445300000|2020-06-18 01:55:00|1651.02|1649.52|1653.52|1652.02|1654.02|1652.52|1650.42|1648.92|0
1592445600000|2020-06-18 02:00:00|1653.54|1652.04|1652.35|1650.85|1654|1652.5|1651.86|1650.36|0
1592445900000|2020-06-18 02:05:00|1652.34|1650.84|1653.38|1651.88|1653.92|1652.42|1650.43|1648.93|0
1592446200000|2020-06-18 02:10:00|1653.39|1651.89|1651.87|1650.37|1653.39|1651.89|1651.12|1649.62|0
1592446500000|2020-06-18 02:15:00|1651.81|1650.31|1652.42|1650.92|1652.46|1650.96|1651.36|1649.86|0
1592446800000|2020-06-18 02:20:00|1652.4|1650.9|1652.83|1651.33|1653.62|1652.12|1651.9|1650.4|0
1592447100000|2020-06-18 02:25:00|1652.82|1651.32|1652.22|1650.72|1652.97|1651.47|1650.82|1649.32|0
1592447400000|2020-06-18 02:30:00|1652.28|1650.78|1652.52|1651.02|1653.03|1651.53|1651.94|1650.44|0
1592447700000|2020-06-18 02:35:00|1652.45|1650.95|1652.03|1650.53|1652.54|1651.04|1651.77|1650.27|0
1592448000000|2020-06-18 02:40:00|1652.04|1650.54|1653.13|1651.63|1654.65|1653.15|1652.04|1650.54|0
1592448300000|2020-06-18 02:45:00|1653.14|1651.64|1651.05|1649.55|1653.15|1651.65|1650.52|1649.02|0
1592448600000|2020-06-18 02:50:00|1651.07|1649.57|1651.45|1649.95|1651.77|1650.27|1649.43|1647.93|0
1592448900000|2020-06-18 02:55:00|1651.43|1649.93|1653.56|1652.06|1654.04|1652.54|1650.96|1649.46|0
1592449200000|2020-06-18 03:00:00|1653.62|1652.12|1655.11|1653.61|1655.63|1654.13|1653.11|1651.61|0
1592449500000|2020-06-18 03:05:00|1655.1|1653.6|1656.12|1654.62|1656.12|1654.62|1654.85|1653.35|0
1592449800000|2020-06-18 03:10:00|1656.13|1654.63|1659.54|1658.04|1660.46|1658.96|1656.12|1654.62|0
1592450100000|2020-06-18 03:15:00|1659.56|1658.06|1658.89|1657.39|1660.07|1658.57|1658.59|1657.09|0
1592450400000|2020-06-18 03:20:00|1658.95|1657.45|1660.73|1659.23|1660.99|1659.49|1658.15|1656.65|0
1592450700000|2020-06-18 03:25:00|1660.79|1659.29|1661.5|1660|1662.45|1660.95|1659.92|1658.42|0
1592451000000|2020-06-18 03:30:00|1661.49|1659.99|1662.97|1661.47|1665.26|1663.76|1661.47|1659.97|0
1592451300000|2020-06-18 03:35:00|1662.96|1661.46|1663.22|1661.72|1664.48|1662.98|1662.72|1661.22|0
1592451600000|2020-06-18 03:40:00|1663.16|1661.66|1663.84|1662.34|1663.84|1662.34|1662.24|1660.74|0
1592451900000|2020-06-18 03:45:00|1663.87|1662.37|1665.66|1664.16|1666.16|1664.66|1663.87|1662.37|0
1592452200000|2020-06-18 03:50:00|1665.67|1664.17|1666.26|1664.76|1666.28|1664.78|1665.2|1663.7|0
1592452500000|2020-06-18 03:55:00|1666.27|1664.77|1664.71|1663.21|1666.3|1664.8|1664.7|1663.2|0
1592452800000|2020-06-18 04:00:00|1664.72|1663.22|1663.43|1661.93|1665.2|1663.7|1663.21|1661.71|0
1592453100000|2020-06-18 04:05:00|1663.47|1661.97|1664.21|1662.71|1664.21|1662.71|1663.22|1661.72|0
1592453400000|2020-06-18 04:10:00|1664.22|1662.72|1663.23|1661.73|1664.67|1663.17|1663.21|1661.71|0
1592453700000|2020-06-18 04:15:00|1663.3|1661.8|1664.24|1662.74|1664.24|1662.74|1663.21|1661.71|0
1592454000000|2020-06-18 04:20:00|1664.22|1662.72|1664.2|1662.7|1665.7|1664.2|1663.67|1662.17|0
1592454300000|2020-06-18 04:25:00|1664.19|1662.69|1664.16|1662.66|1664.44|1662.94|1663.17|1661.67|0
1592454600000|2020-06-18 04:30:00|1664.19|1662.69|1660.96|1659.46|1664.19|1662.69|1660.96|1659.46|0
1592454900000|2020-06-18 04:35:00|1660.94|1659.44|1662.95|1661.45|1663.23|1661.73|1660.94|1659.44|0
1592455200000|2020-06-18 04:40:00|1662.97|1661.47|1664.48|1662.98|1664.71|1663.21|1662.94|1661.44|0
1592455500000|2020-06-18 04:45:00|1664.49|1662.99|1665.74|1664.24|1665.74|1664.24|1663.99|1662.49|0
1592455800000|2020-06-18 04:50:00|1665.52|1664.02|1666.18|1664.68|1666.9|1665.4|1665.26|1663.76|0
1592456100000|2020-06-18 04:55:00|1666.2|1664.7|1665.39|1663.89|1666.44|1664.94|1665.39|1663.89|0
1592456400000|2020-06-18 05:00:00|1665.41|1663.91|1665.9|1664.4|1667.36|1665.86|1664.88|1663.38|0
1592456700000|2020-06-18 05:05:00|1665.89|1664.39|1664.87|1663.37|1665.93|1664.43|1664.41|1662.91|0
1592457000000|2020-06-18 05:10:00|1664.89|1663.39|1663.95|1662.45|1664.89|1663.39|1663.87|1662.37|0
1592457300000|2020-06-18 05:15:00|1663.96|1662.46|1664.03|1662.53|1664.78|1663.28|1663.95|1662.45|0
1592457600000|2020-06-18 05:20:00|1664.02|1662.52|1663.5|1662|1664.05|1662.55|1662.52|1661.02|0
1592457900000|2020-06-18 05:25:00|1663.49|1661.99|1660.45|1658.95|1663.5|1662|1659.95|1658.45|0
1592458200000|2020-06-18 05:30:00|1660.46|1658.96|1663|1661.5|1663|1661.5|1660.24|1658.74|0
1592458500000|2020-06-18 05:35:00|1662.98|1661.48|1661.45|1659.95|1662.99|1661.49|1660.43|1658.93|0
1592458800000|2020-06-18 05:40:00|1661.46|1659.96|1662.36|1660.86|1662.97|1661.47|1661.41|1659.91|0
1592459100000|2020-06-18 05:45:00|1662.38|1660.88|1659.42|1657.92|1662.42|1660.92|1659.42|1657.92|0
1592459400000|2020-06-18 05:50:00|1659.43|1657.93|1662.75|1661.25|1663|1661.5|1659.42|1657.92|0
1592459700000|2020-06-18 05:55:00|1662.69|1661.19|1662.32|1660.82|1663.01|1661.51|1661.08|1659.58|0
1592460000000|2020-06-18 06:00:00|1662.26|1660.76|1663.21|1661.71|1664.76|1663.26|1661.05|1659.55|0
1592460300000|2020-06-18 06:05:00|1663.19|1661.69|1661.54|1660.04|1664.17|1662.67|1661.06|1659.56|0
1592460600000|2020-06-18 06:10:00|1661.56|1660.06|1661.63|1660.13|1662.11|1660.61|1660.14|1658.64|0
1592460900000|2020-06-18 06:15:00|1661.65|1660.15|1664.11|1662.61|1664.13|1662.63|1661.12|1659.62|0
1592461200000|2020-06-18 06:20:00|1664.12|1662.62|1665.56|1664.06|1666.56|1665.06|1664.11|1662.61|0
1592461500000|2020-06-18 06:25:00|1665.57|1664.07|1668.61|1667.11|1668.61|1667.11|1665.16|1663.66|0
1592461800000|2020-06-18 06:30:00|1668.63|1667.13|1673.21|1671.81|1676.96|1675.56|1668.15|1666.65|95
1592462100000|2020-06-18 06:35:00|1673.09|1671.69|1672.84|1671.44|1673.34|1671.94|1671.46|1670.06|29
1592462400000|2020-06-18 06:40:00|1672.71|1671.31|1671.34|1669.94|1672.71|1671.31|1671.21|1669.81|105
1592462700000|2020-06-18 06:45:00|1671.09|1669.69|1669.59|1668.19|1671.09|1669.69|1669.34|1667.94|22
1592463000000|2020-06-18 06:50:00|1669.46|1668.06|1670.21|1668.81|1670.96|1669.56|1669.21|1667.81|28
1592463300000|2020-06-18 06:55:00|1670.14|1668.64|1670.17|1668.67|1671.62|1670.12|1670.11|1668.61|0
1592463600000|2020-06-18 07:00:00|1670.18|1668.68|1666.51|1666.01|1670.63|1669.13|1664.51|1664.01|2852
1592463900000|2020-06-18 07:05:00|1666.39|1665.89|1660.51|1660.01|1667.89|1667.39|1660.26|1659.76|2946
1592464200000|2020-06-18 07:10:00|1660.39|1659.89|1665.51|1665.01|1665.51|1665.01|1659.51|1659.01|2319
1592464500000|2020-06-18 07:15:00|1665.39|1664.89|1665.39|1664.89|1667.51|1667.01|1663.89|1663.39|1489
1592464800000|2020-06-18 07:20:00|1665.51|1665.01|1664.39|1663.89|1666.39|1665.89|1662.89|1662.39|2772
1592465100000|2020-06-18 07:25:00|1664.51|1664.01|1664.64|1664.14|1664.76|1664.26|1661.76|1661.26|1960
1592465400000|2020-06-18 07:30:00|1664.76|1664.26|1665.14|1664.64|1666.89|1666.39|1664.76|1664.26|978
1592465700000|2020-06-18 07:35:00|1665.26|1664.76|1664.39|1663.89|1667.14|1666.64|1664.14|1663.64|1063
1592466000000|2020-06-18 07:40:00|1664.04|1663.54|1663.04|1662.54|1665.04|1664.54|1661.91|1661.41|1227
1592466300000|2020-06-18 07:45:00|1662.91|1662.41|1663.29|1662.79|1666.16|1665.66|1662.79|1662.29|1059
1592466600000|2020-06-18 07:50:00|1663.41|1662.91|1666.54|1666.04|1667.04|1666.54|1663.29|1662.79|616
1592466900000|2020-06-18 07:55:00|1666.41|1665.91|1665.79|1665.29|1666.79|1666.29|1665.04|1664.54|484
1592467200000|2020-06-18 08:00:00|1665.66|1665.16|1665.79|1665.29|1666.04|1665.54|1663.29|1662.79|1095
1592467500000|2020-06-18 08:05:00|1665.91|1665.41|1668.29|1667.79|1668.54|1668.04|1665.29|1664.79|1114
1592467800000|2020-06-18 08:10:00|1668.16|1667.66|1664.41|1663.91|1669.04|1668.54|1664.29|1663.79|833
1592468100000|2020-06-18 08:15:00|1664.29|1663.79|1665.04|1664.54|1665.79|1665.29|1664.04|1663.54|1297
1592468400000|2020-06-18 08:20:00|1664.79|1664.29|1666.16|1665.66|1666.79|1666.29|1664.04|1663.54|1038
1592468700000|2020-06-18 08:25:00|1666.04|1665.54|1665.04|1664.54|1667.29|1666.79|1665.04|1664.54|1168
1592469000000|2020-06-18 08:30:00|1664.91|1664.41|1669.29|1668.79|1669.29|1668.79|1663.29|1662.79|1967
1592469300000|2020-06-18 08:35:00|1669.04|1668.54|1673.29|1672.79|1674.79|1674.29|1668.79|1668.29|1636
1592469600000|2020-06-18 08:40:00|1673.16|1672.66|1672.16|1671.66|1674.16|1673.66|1671.16|1670.66|1080
1592469900000|2020-06-18 08:45:00|1672.04|1671.54|1670.54|1670.04|1673.04|1672.54|1669.66|1669.16|965
1592470200000|2020-06-18 08:50:00|1670.66|1670.16|1671.04|1670.54|1671.54|1671.04|1668.54|1668.04|1095
1592470500000|2020-06-18 08:55:00|1671.16|1670.66|1672.54|1672.04|1673.29|1672.79|1670.66|1670.16|607
1592470800000|2020-06-18 09:00:00|1672.66|1672.16|1669.54|1669.04|1672.79|1672.29|1668.91|1668.41|1113
1592471100000|2020-06-18 09:05:00|1669.41|1668.91|1670.29|1669.79|1670.29|1669.79|1668.79|1668.29|819
1592471400000|2020-06-18 09:10:00|1670.16|1669.66|1670.79|1670.29|1671.04|1670.54|1668.79|1668.29|957
1592471700000|2020-06-18 09:15:00|1670.66|1670.16|1673.79|1673.29|1674.29|1673.79|1669.79|1669.29|857
1592472000000|2020-06-18 09:20:00|1673.91|1673.41|1674.04|1673.54|1674.54|1674.04|1672.79|1672.29|719
1592472300000|2020-06-18 09:25:00|1673.91|1673.41|1672.54|1672.04|1674.04|1673.54|1672.54|1672.04|498
1592472600000|2020-06-18 09:30:00|1672.66|1672.16|1670.16|1669.66|1677.41|1676.91|1669.66|1669.16|2643
1592472900000|2020-06-18 09:35:00|1670.29|1669.79|1667.29|1666.79|1671.54|1671.04|1666.66|1666.16|1651
1592473200000|2020-06-18 09:40:00|1667.41|1666.91|1666.91|1666.41|1667.91|1667.41|1666.04|1665.54|845
1592473500000|2020-06-18 09:45:00|1666.79|1666.29|1668.41|1667.91|1669.04|1668.54|1666.29|1665.79|579
1592473800000|2020-06-18 09:50:00|1668.29|1667.79|1667.16|1666.66|1668.79|1668.29|1666.41|1665.91|648
1592474100000|2020-06-18 09:55:00|1667.04|1666.54|1668.29|1667.79|1668.54|1668.04|1665.79|1665.29|897
1592474400000|2020-06-18 10:00:00|1668.16|1667.66|1665.41|1664.91|1668.29|1667.79|1664.04|1663.54|698
1592474700000|2020-06-18 10:05:00|1665.54|1665.04|1664.16|1663.66|1665.54|1665.04|1663.91|1663.41|369
1592475000000|2020-06-18 10:10:00|1664.04|1663.54|1665.29|1664.79|1665.29|1664.79|1663.54|1663.04|611
1592475300000|2020-06-18 10:15:00|1665.79|1665.29|1666.54|1666.04|1666.79|1666.29|1664.54|1664.04|518
1592475600000|2020-06-18 10:20:00|1666.66|1666.16|1664.79|1664.29|1666.91|1666.41|1664.66|1664.16|506
1592475900000|2020-06-18 10:25:00|1665.29|1664.79|1667.04|1666.54|1667.29|1666.79|1665.04|1664.54|461
1592476200000|2020-06-18 10:30:00|1667.16|1666.66|1666.79|1666.29|1668.04|1667.54|1666.54|1666.04|493
1592476500000|2020-06-18 10:35:00|1666.91|1666.41|1666.04|1665.54|1667.54|1667.04|1665.66|1665.16|352
1592476800000|2020-06-18 10:40:00|1665.91|1665.41|1666.79|1666.29|1667.29|1666.79|1665.79|1665.29|299
1592477100000|2020-06-18 10:45:00|1666.91|1666.41|1668.54|1668.04|1668.54|1668.04|1666.79|1666.29|289
1592477400000|2020-06-18 10:50:00|1668.66|1668.16|1667.79|1667.29|1668.66|1668.16|1666.66|1666.16|458
1592477700000|2020-06-18 10:55:00|1667.91|1667.41|1668.54|1668.04|1669.04|1668.54|1667.66|1667.16|299
1592478000000|2020-06-18 11:00:00|1668.41|1667.91|1667.66|1667.16|1669.16|1668.66|1666.79|1666.29|543
1592478300000|2020-06-18 11:05:00|1667.54|1667.04|1666.54|1666.04|1667.79|1667.29|1665.54|1665.04|645
1592478600000|2020-06-18 11:10:00|1666.66|1666.16|1665.79|1665.29|1666.79|1666.29|1664.04|1663.54|900
1592478900000|2020-06-18 11:15:00|1665.91|1665.41|1666.41|1665.91|1666.91|1666.41|1664.66|1664.16|816
1592479200000|2020-06-18 11:20:00|1666.29|1665.79|1665.79|1665.29|1666.54|1666.04|1664.41|1663.91|390
1592479500000|2020-06-18 11:25:00|1666.04|1665.54|1667.29|1666.79|1667.54|1667.04|1665.79|1665.29|221
1592479800000|2020-06-18 11:30:00|1667.41|1666.91|1665.54|1665.04|1667.79|1667.29|1665.54|1665.04|334
1592480100000|2020-06-18 11:35:00|1665.41|1664.91|1664.54|1664.04|1665.41|1664.91|1663.79|1663.29|863
1592480400000|2020-06-18 11:40:00|1664.41|1663.91|1663.54|1663.04|1664.79|1664.29|1663.29|1662.79|541
1592480700000|2020-06-18 11:45:00|1663.41|1662.91|1662.41|1661.91|1663.54|1663.04|1661.66|1661.16|891
1592481000000|2020-06-18 11:50:00|1662.29|1661.79|1660.54|1660.04|1662.41|1661.91|1660.04|1659.54|893
1592481300000|2020-06-18 11:55:00|1660.41|1659.91|1661.16|1660.66|1661.54|1661.04|1658.29|1657.79|1213
1592481600000|2020-06-18 12:00:00|1661.29|1660.79|1659.91|1659.41|1661.41|1660.91|1658.79|1658.29|1151
1592481900000|2020-06-18 12:05:00|1660.04|1659.54|1661.66|1661.16|1661.79|1661.29|1659.29|1658.79|541
1592482200000|2020-06-18 12:10:00|1661.54|1661.04|1661.79|1661.29|1661.79|1661.29|1659.79|1659.29|672
1592482500000|2020-06-18 12:15:00|1661.91|1661.41|1661.79|1661.29|1662.79|1662.29|1661.04|1660.54|629
1592482800000|2020-06-18 12:20:00|1661.66|1661.16|1662.54|1662.04|1662.54|1662.04|1661.54|1661.04|324
1592483100000|2020-06-18 12:25:00|1662.66|1662.16|1663.41|1662.91|1664.04|1663.54|1662.66|1662.16|596
1592483400000|2020-06-18 12:30:00|1663.29|1662.79|1661.66|1661.16|1664.54|1664.04|1659.91|1659.41|1409
1592483700000|2020-06-18 12:35:00|1661.79|1661.29|1664.43|1663.93|1664.43|1663.93|1660.79|1660.29|370
1592484000000|2020-06-18 12:40:00|1664.3|1663.8|1665.43|1664.93|1665.68|1665.18|1663.68|1663.18|516
1592484300000|2020-06-18 12:45:00|1665.55|1665.05|1666.43|1665.93|1667.8|1667.3|1665.43|1664.93|392
1592484600000|2020-06-18 12:50:00|1666.3|1665.8|1666.55|1666.05|1667.68|1667.18|1666.18|1665.68|416
1592484900000|2020-06-18 12:55:00|1666.68|1666.18|1666.43|1665.93|1667.18|1666.68|1666.18|1665.68|320
1592485200000|2020-06-18 13:00:00|1666.55|1666.05|1663.68|1663.18|1666.68|1666.18|1663.43|1662.93|838
1592485500000|2020-06-18 13:05:00|1663.8|1663.3|1664.18|1663.68|1664.68|1664.18|1663.43|1662.93|414
1592485800000|2020-06-18 13:10:00|1663.93|1663.43|1664.68|1664.18|1664.68|1664.18|1663.68|1663.18|285
1592486100000|2020-06-18 13:15:00|1664.55|1664.05|1665.55|1665.05|1666.18|1665.68|1664.55|1664.05|368
1592486400000|2020-06-18 13:20:00|1665.43|1664.93|1665.43|1664.93|1666.18|1665.68|1664.93|1664.43|391
1592486700000|2020-06-18 13:25:00|1665.55|1665.05|1663.68|1663.18|1665.68|1665.18|1663.43|1662.93|344
1592487000000|2020-06-18 13:30:00|1663.93|1663.43|1661.55|1661.05|1665.3|1664.8|1661.55|1661.05|1389
1592487300000|2020-06-18 13:35:00|1661.43|1660.93|1663.3|1662.8|1664.05|1663.55|1659.55|1659.05|1001
1592487600000|2020-06-18 13:40:00|1663.55|1663.05|1664.3|1663.8|1664.55|1664.05|1662.55|1662.05|441
1592487900000|2020-06-18 13:45:00|1664.43|1663.93|1666.55|1666.05|1666.68|1666.18|1662.8|1662.3|692
1592488200000|2020-06-18 13:50:00|1666.68|1666.18|1666.55|1666.05|1667.68|1667.18|1666.18|1665.68|546
1592488500000|2020-06-18 13:55:00|1666.43|1665.93|1665.55|1665.05|1666.93|1666.43|1665.18|1664.68|677
1592488800000|2020-06-18 14:00:00|1665.43|1664.93|1667.68|1667.18|1667.93|1667.43|1665.3|1664.8|811
1592489100000|2020-06-18 14:05:00|1667.93|1667.43|1669.18|1668.68|1669.68|1669.18|1667.3|1666.8|765
1592489400000|2020-06-18 14:10:00|1669.47|1668.97|1668.72|1668.22|1669.72|1669.22|1667.97|1667.47|608
1592489700000|2020-06-18 14:15:00|1668.84|1668.34|1666.72|1666.22|1669.47|1668.97|1666.47|1665.97|681
1592490000000|2020-06-18 14:20:00|1666.59|1666.09|1664.72|1664.22|1667.22|1666.72|1664.09|1663.59|809
1592490300000|2020-06-18 14:25:00|1664.84|1664.34|1664.47|1663.97|1665.84|1665.34|1663.59|1663.09|810
1592490600000|2020-06-18 14:30:00|1664.59|1664.09|1668.22|1667.72|1668.59|1668.09|1660.97|1660.47|2519
1592490900000|2020-06-18 14:35:00|1667.97|1667.47|1667.72|1667.22|1670.59|1670.09|1667.59|1667.09|819
1592491200000|2020-06-18 14:40:00|1667.59|1667.09|1665.84|1665.34|1668.22|1667.72|1665.34|1664.84|2355
1592491500000|2020-06-18 14:45:00|1665.72|1665.22|1666.34|1665.84|1667.72|1667.22|1665.22|1664.72|582
1592491800000|2020-06-18 14:50:00|1666.47|1665.97|1664.22|1663.72|1666.59|1666.09|1663.97|1663.47|665
1592492100000|2020-06-18 14:55:00|1664.47|1663.97|1668.97|1668.47|1669.09|1668.59|1664.47|1663.97|1233
1592492400000|2020-06-18 15:00:00|1668.84|1668.34|1668.22|1667.72|1669.22|1668.72|1667.22|1666.72|1180
1592492700000|2020-06-18 15:05:00|1668.34|1667.84|1669.72|1669.22|1669.72|1669.22|1667.72|1667.22|990
1592493000000|2020-06-18 15:10:00|1669.47|1668.97|1670.72|1670.22|1670.97|1670.47|1669.47|1668.97|1461
1592493300000|2020-06-18 15:15:00|1670.47|1669.97|1668.97|1668.47|1670.97|1670.47|1668.97|1668.47|1922
1592493600000|2020-06-18 15:20:00|1668.84|1668.34|1668.2|1666.7|1669.72|1669.22|1667.72|1666.68|2578
1592493900000|2020-06-18 15:25:00|1668.22|1666.72|1667.7|1666.2|1671.1|1669.6|1667.22|1665.72|1168
1592494200000|2020-06-18 15:30:00|1666.35|1664.85|1668.54|1667.14|1668.92|1667.52|1665.5|1664|3831
1592494500000|2020-06-18 15:35:00|1668.42|1667.02|1668.42|1667.02|1668.79|1667.39|1667.67|1666.27|314
1592494800000|2020-06-18 15:40:00|1668.29|1666.89|1668.54|1667.14|1668.92|1667.52|1667.92|1666.52|97
1592495100000|2020-06-18 15:45:00|1668.67|1667.27|1668.54|1667.14|1669.17|1667.77|1668.29|1666.89|46
1592495400000|2020-06-18 15:50:00|1668.29|1666.89|1668.42|1667.02|1669.29|1667.89|1668.04|1666.64|95
1592495700000|2020-06-18 15:55:00|1668.29|1666.89|1667.61|1666.11|1668.67|1667.27|1666.29|1664.89|131
1592496000000|2020-06-18 16:00:00|1667.59|1666.09|1666.11|1664.61|1668.16|1666.66|1664.63|1663.13|0
1592496300000|2020-06-18 16:05:00|1666.09|1664.59|1668.13|1666.63|1668.18|1666.68|1666.09|1664.59|0
1592496600000|2020-06-18 16:10:00|1668.09|1666.59|1668.97|1667.47|1669|1667.5|1667.08|1665.58|0
1592496900000|2020-06-18 16:15:00|1668.98|1667.48|1668.5|1667|1669.05|1667.55|1667.97|1666.47|0
1592497200000|2020-06-18 16:20:00|1668.48|1666.98|1669.6|1668.1|1670.09|1668.59|1668.45|1666.95|0
1592497500000|2020-06-18 16:25:00|1669.59|1668.09|1669.77|1668.27|1671.22|1669.72|1669.12|1667.62|0
1592497800000|2020-06-18 16:30:00|1669.8|1668.3|1669.2|1667.7|1670.23|1668.73|1669.15|1667.65|0
1592498100000|2020-06-18 16:35:00|1669.21|1667.71|1668.56|1667.06|1669.7|1668.2|1668|1666.5|0
1592498400000|2020-06-18 16:40:00|1668.58|1667.08|1669.02|1667.52|1669.58|1668.08|1668.45|1666.95|0
1592498700000|2020-06-18 16:45:00|1669.14|1667.64|1669.95|1668.45|1669.95|1668.45|1668.95|1667.45|0
1592499000000|2020-06-18 16:50:00|1669.94|1668.44|1671.01|1669.51|1671.02|1669.52|1669.37|1667.87|0
1592499300000|2020-06-18 16:55:00|1671.02|1669.52|1670.5|1669|1671.02|1669.52|1669.5|1668|0
1592499600000|2020-06-18 17:00:00|1670.49|1668.99|1670.96|1669.46|1672.08|1670.58|1670.44|1668.94|0
1592499900000|2020-06-18 17:05:00|1670.95|1669.45|1671.5|1670|1671.51|1670.01|1669.93|1668.43|0
1592500200000|2020-06-18 17:10:00|1671.48|1669.98|1671.06|1669.56|1672.03|1670.53|1670.98|1669.48|0
1592500500000|2020-06-18 17:15:00|1671.08|1669.58|1672.05|1670.55|1672.08|1670.58|1670.44|1668.94|0
1592500800000|2020-06-18 17:20:00|1672.07|1670.57|1671.5|1670|1672.08|1670.58|1671.01|1669.51|0
1592501100000|2020-06-18 17:25:00|1671.51|1670.01|1671.56|1670.06|1671.97|1670.47|1670.46|1668.96|0
1592501400000|2020-06-18 17:30:00|1671.55|1670.05|1672.05|1670.55|1672.6|1671.1|1671.05|1669.55|0
1592501700000|2020-06-18 17:35:00|1672.06|1670.56|1673.13|1671.63|1673.13|1671.63|1672.03|1670.53|0
1592502000000|2020-06-18 17:40:00|1673.11|1671.61|1672.14|1670.64|1673.13|1671.63|1672.14|1670.64|0
1592502300000|2020-06-18 17:45:00|1672.16|1670.66|1672.11|1670.61|1672.66|1671.16|1672.09|1670.59|0
1592502600000|2020-06-18 17:50:00|1672.14|1670.64|1672.17|1670.67|1672.61|1671.11|1671.66|1670.16|0
1592502900000|2020-06-18 17:55:00|1672.19|1670.69|1672.14|1670.64|1672.64|1671.14|1671.61|1670.11|0
1592503200000|2020-06-18 18:00:00|1672.16|1670.66|1669.43|1667.93|1672.64|1671.14|1669.38|1667.88|0
1592503500000|2020-06-18 18:05:00|1669.5|1668|1667.95|1666.45|1669.95|1668.45|1667.33|1665.83|0
1592503800000|2020-06-18 18:10:00|1667.97|1666.47|1668.03|1666.53|1668.05|1666.55|1667.41|1665.91|0
1592504100000|2020-06-18 18:15:00|1668.02|1666.52|1668.5|1667|1668.53|1667.03|1666.46|1664.96|0
1592504400000|2020-06-18 18:20:00|1668.47|1666.97|1669.15|1667.65|1669.62|1668.12|1667.98|1666.48|0
1592504700000|2020-06-18 18:25:00|1669.13|1667.63|1669.12|1667.62|1669.68|1668.18|1668.61|1667.11|0
1592505000000|2020-06-18 18:30:00|1669.13|1667.63|1669.89|1668.39|1671.27|1669.77|1667.53|1666.03|0
1592505300000|2020-06-18 18:35:00|1669.95|1668.45|1670.11|1668.61|1670.2|1668.7|1668.59|1667.09|0
1592505600000|2020-06-18 18:40:00|1670.13|1668.63|1668.52|1667.02|1670.65|1669.15|1667.99|1666.49|0
1592505900000|2020-06-18 18:45:00|1668.51|1667.01|1668.47|1666.97|1669.04|1667.54|1668.44|1666.94|0
1592506200000|2020-06-18 18:50:00|1668.46|1666.96|1669.03|1667.53|1669.56|1668.06|1668.46|1666.96|0
1592506500000|2020-06-18 18:55:00|1669.01|1667.51|1665.92|1664.42|1669.01|1667.51|1665.92|1664.42|0
1592506800000|2020-06-18 19:00:00|1665.94|1664.44|1664.12|1662.62|1666.48|1664.98|1663.83|1662.33|0
1592507100000|2020-06-18 19:05:00|1664.14|1662.64|1665.98|1664.48|1666.46|1664.96|1663.38|1661.88|0
1592507400000|2020-06-18 19:10:00|1665.96|1664.46|1664.79|1663.29|1665.98|1664.48|1664.5|1663|0
1592507700000|2020-06-18 19:15:00|1664.81|1663.31|1665.9|1664.4|1666.43|1664.93|1664.81|1663.31|0
1592508000000|2020-06-18 19:20:00|1665.91|1664.41|1666.35|1664.85|1666.97|1665.47|1665.38|1663.88|0
1592508300000|2020-06-18 19:25:00|1666.36|1664.86|1667.35|1665.85|1667.37|1665.87|1665.84|1664.34|0
1592508600000|2020-06-18 19:30:00|1667.37|1665.87|1668.43|1666.93|1669.09|1667.59|1666.31|1664.81|0
1592508900000|2020-06-18 19:35:00|1668.42|1666.92|1669.52|1668.02|1670.04|1668.54|1667.93|1666.43|0
1592509200000|2020-06-18 19:40:00|1669.54|1668.04|1668.33|1666.83|1670.01|1668.51|1668.27|1666.77|0
1592509500000|2020-06-18 19:45:00|1668.32|1666.82|1668.5|1667|1668.87|1667.37|1667.45|1665.95|0
1592509800000|2020-06-18 19:50:00|1668.52|1667.02|1670.21|1668.71|1670.24|1668.74|1666.93|1665.43|0
1592510100000|2020-06-18 19:55:00|1670.19|1668.69|1671.01|1669.51|1671.56|1670.06|1669.59|1668.09|0
1592510400000|2020-06-18 20:00:00|1671.06|1669.56|1669.5|1668|1671.4|1669.9|1668.98|1667.48|0
1592510700000|2020-06-18 20:05:00|1669.6|1668.1|1669.65|1668.15|1670.32|1668.82|1668.83|1667.33|0
1592511000000|2020-06-18 20:10:00|1669.67|1668.17|1667.48|1665.98|1669.91|1668.41|1666.82|1665.32|0
1592511300000|2020-06-18 20:15:00|1667.44|1665.94|1667.31|1665.81|1667.66|1666.16|1667.31|1665.81|0
1592511600000|2020-06-18 20:20:00|1667.36|1665.86|1667.27|1665.77|1667.36|1665.86|1667.23|1665.73|0
1592511900000|2020-06-18 20:25:00|1667.31|1665.81|1667.27|1665.77|1667.31|1665.81|1667.23|1665.73|0
1592512200000|2020-06-18 20:30:00|1667.25|1665.75|1668.11|1666.61|1668.78|1667.28|1666.77|1665.27|0
1592512500000|2020-06-18 20:35:00|1668.09|1666.59|1667.53|1666.03|1668.37|1666.87|1666.71|1665.21|0
1592512800000|2020-06-18 20:40:00|1667.51|1666.01|1668.98|1667.48|1668.98|1667.48|1667.38|1665.88|0
1592513100000|2020-06-18 20:45:00|1668.95|1667.45|1669.23|1667.73|1669.39|1667.89|1668.87|1667.37|0
1592513400000|2020-06-18 20:50:00|1669.26|1667.76|1669.9|1668.4|1670.2|1668.7|1668.87|1667.37|0
1592513700000|2020-06-18 20:55:00|1669.86|1668.36|1667.98|1666.48|1669.9|1668.4|1667.79|1666.29|0
1592514000000|2020-06-18 21:00:00|1668.03|1666.53|1668.24|1666.74|1668.24|1666.74|1668.03|1666.53|0
1592514300000|2020-06-18 21:05:00|1668.15|1666.65|1668.07|1666.57|1668.15|1666.65|1668.07|1666.57|0
1592514600000|2020-06-18 21:10:00|1668.15|1666.65|1667.96|1666.46|1668.15|1666.65|1667.96|1666.46|0
1592514900000|2020-06-18 21:15:00|1668.01|1666.51|1668.13|1666.63|1668.22|1666.72|1667.92|1666.42|0
1592515200000|2020-06-18 21:20:00|1668.17|1666.67|1668.04|1666.54|1668.17|1666.67|1667.92|1666.42|0
1592515500000|2020-06-18 21:25:00|1668.09|1666.59|1667.7|1666.2|1668.13|1666.63|1667.7|1666.2|0
1592515800000|2020-06-18 21:30:00|1667.66|1666.16|1667.96|1666.46|1667.96|1666.46|1667.66|1666.16|0
1592516100000|2020-06-18 21:35:00|1667.79|1666.29|1668.22|1666.72|1668.34|1666.84|1667.79|1666.29|0
1592516400000|2020-06-18 21:40:00|1668.13|1666.63|1668.13|1666.63|1668.17|1666.67|1668.13|1666.63|0
1592516700000|2020-06-18 21:45:00|1668.04|1666.54|1667.87|1666.37|1668.22|1666.72|1667.87|1666.37|0
1592517000000|2020-06-18 21:50:00|1668|1666.5|1668|1666.5|1668.04|1666.54|1667.74|1666.24|0
1592517300000|2020-06-18 21:55:00|1667.92|1666.42|1667.69|1666.19|1667.99|1666.49|1667.69|1666.19|0
1592517600000|2020-06-18 22:00:00|1667.6|1666.1|1669.14|1667.64|1669.55|1668.05|1666.82|1665.32|0
1592517900000|2020-06-18 22:05:00|1669.16|1667.66|1670.33|1668.83|1670.33|1668.83|1669.16|1667.66|0
1592518200000|2020-06-18 22:10:00|1670.3|1668.8|1670.07|1668.57|1670.48|1668.98|1669.66|1668.16|0
1592518500000|2020-06-18 22:15:00|1670.09|1668.59|1671.41|1669.91|1671.66|1670.16|1669.66|1668.16|0
1592518800000|2020-06-18 22:20:00|1671.43|1669.93|1671.3|1669.8|1671.66|1670.16|1671.15|1669.65|0
1592519100000|2020-06-18 22:25:00|1671.28|1669.78|1671|1669.5|1671.66|1670.16|1671|1669.5|0
1592519400000|2020-06-18 22:30:00|1671.02|1669.52|1671.41|1669.91|1671.97|1670.47|1671|1669.5|0
1592519700000|2020-06-18 22:35:00|1671.43|1669.93|1671.41|1669.91|1671.56|1670.06|1671.41|1669.91|0
1592520000000|2020-06-18 22:40:00|1671.42|1669.92|1671.41|1669.91|1671.66|1670.16|1671.3|1669.8|0
1592520300000|2020-06-18 22:45:00|1671.38|1669.88|1671.82|1670.32|1671.82|1670.32|1671.15|1669.65|0
1592520600000|2020-06-18 22:50:00|1671.84|1670.34|1671.66|1670.16|1672.33|1670.83|1671.66|1670.16|0
1592520900000|2020-06-18 22:55:00|1671.71|1670.21|1672.07|1670.57|1672.07|1670.57|1671.56|1670.06|0
1592521200000|2020-06-18 23:00:00|1672.1|1670.6|1672.63|1671.13|1672.74|1671.24|1672.07|1670.57|0
1592521500000|2020-06-18 23:05:00|1672.61|1671.11|1672.63|1671.13|1672.74|1671.24|1672.23|1670.73|0
1592521800000|2020-06-18 23:10:00|1672.61|1671.11|1672.55|1671.05|1672.75|1671.25|1672.23|1670.73|0
1592522100000|2020-06-18 23:15:00|1672.56|1671.06|1674.65|1673.15|1675.17|1673.67|1672.56|1671.06|0
1592522400000|2020-06-18 23:20:00|1674.66|1673.16|1674.5|1673|1674.91|1673.41|1674.09|1672.59|0
1592522700000|2020-06-18 23:25:00|1674.48|1672.98|1675.74|1674.24|1675.85|1674.35|1674.39|1672.89|0
1592523000000|2020-06-18 23:30:00|1675.76|1674.26|1677.33|1675.83|1677.44|1675.94|1675.74|1674.24|0
1592523300000|2020-06-18 23:35:00|1677.34|1675.84|1676.77|1675.27|1677.44|1675.94|1676.41|1674.91|0
1592523600000|2020-06-18 23:40:00|1676.76|1675.26|1676.77|1675.27|1676.92|1675.42|1676.41|1674.91|0
1592523900000|2020-06-18 23:45:00|1676.78|1675.28|1676.72|1675.22|1677.07|1675.57|1676.51|1675.01|0
1592524200000|2020-06-18 23:50:00|1676.73|1675.23|1676.41|1674.91|1676.92|1675.42|1676|1674.5|0
1592524500000|2020-06-18 23:55:00|1676.38|1674.88|1676.8|1675.3|1676.92|1675.42|1676|1674.5|0
1592524800000|2020-06-19 00:00:00|1676.92|1675.42|1675.59|1674.09|1676.92|1675.42|1675.48|1673.98|0
1592525100000|2020-06-19 00:05:00|1675.56|1674.06|1673.99|1672.49|1675.59|1674.09|1673.73|1672.23|0
1592525400000|2020-06-19 00:10:00|1673.97|1672.47|1672.65|1671.15|1674.92|1673.42|1672.65|1671.15|0
1592525700000|2020-06-19 00:15:00|1672.63|1671.13|1671.74|1670.24|1673.71|1672.21|1670.35|1668.85|0
1592526000000|2020-06-19 00:20:00|1671.72|1670.22|1673.17|1671.67|1673.22|1671.72|1671.49|1669.99|0
1592526300000|2020-06-19 00:25:00|1673.16|1671.66|1668.83|1667.33|1673.16|1671.66|1667.86|1666.36|0
1592526600000|2020-06-19 00:30:00|1668.81|1667.31|1669.7|1668.2|1670.25|1668.75|1668.33|1666.83|0
1592526900000|2020-06-19 00:35:00|1669.69|1668.19|1667.29|1665.79|1670.73|1669.23|1666.36|1664.86|0
1592527200000|2020-06-19 00:40:00|1667.3|1665.8|1667.31|1665.81|1668.3|1666.8|1666.34|1664.84|0
1592527500000|2020-06-19 00:45:00|1667.33|1665.83|1666.27|1664.77|1667.83|1666.33|1665.27|1663.77|0
1592527800000|2020-06-19 00:50:00|1666.31|1664.81|1669.25|1667.75|1669.25|1667.75|1666.31|1664.81|0
1592528100000|2020-06-19 00:55:00|1669.26|1667.76|1669.42|1667.92|1669.73|1668.23|1668.75|1667.25|0
1592528400000|2020-06-19 01:00:00|1669.4|1667.9|1667.76|1666.26|1670.18|1668.68|1666.72|1665.22|0
1592528700000|2020-06-19 01:05:00|1667.75|1666.25|1664.93|1663.43|1667.77|1666.27|1664.47|1662.97|0
1592529000000|2020-06-19 01:10:00|1664.87|1663.37|1664.82|1663.32|1665.61|1664.11|1664.41|1662.91|0
1592529300000|2020-06-19 01:15:00|1664.75|1663.25|1667.23|1665.73|1667.94|1666.44|1664.57|1663.07|0
1592529600000|2020-06-19 01:20:00|1667.21|1665.71|1668.42|1666.92|1668.68|1667.18|1667.2|1665.7|0
1592529900000|2020-06-19 01:25:00|1668.41|1666.91|1668.44|1666.94|1669.18|1667.68|1667.92|1666.42|0
1592530200000|2020-06-19 01:30:00|1668.51|1667.01|1670.09|1668.59|1670.6|1669.1|1667.13|1665.63|0
1592530500000|2020-06-19 01:35:00|1670.1|1668.6|1671.89|1670.39|1672.14|1670.64|1669.6|1668.1|0
1592530800000|2020-06-19 01:40:00|1671.96|1670.46|1671.64|1670.14|1672.62|1671.12|1671.17|1669.67|0
1592531100000|2020-06-19 01:45:00|1671.59|1670.09|1671.67|1670.17|1672.65|1671.15|1671.1|1669.6|0
1592531400000|2020-06-19 01:50:00|1671.68|1670.18|1670.62|1669.12|1672.14|1670.64|1670.12|1668.62|0
1592531700000|2020-06-19 01:55:00|1670.6|1669.1|1669.03|1667.53|1671.1|1669.6|1668.07|1666.57|0
1592532000000|2020-06-19 02:00:00|1669.01|1667.51|1668.59|1667.09|1669.55|1668.05|1668.08|1666.58|0
1592532300000|2020-06-19 02:05:00|1668.58|1667.08|1668.11|1666.61|1669.13|1667.63|1667.58|1666.08|0
1592532600000|2020-06-19 02:10:00|1668.13|1666.63|1669.58|1668.08|1669.58|1668.08|1668.1|1666.6|0
1592532900000|2020-06-19 02:15:00|1669.56|1668.06|1669.58|1668.08|1670.06|1668.56|1669.51|1668.01|0
1592533200000|2020-06-19 02:20:00|1669.6|1668.1|1668.51|1667.01|1670.05|1668.55|1668.5|1667|0
1592533500000|2020-06-19 02:25:00|1668.49|1666.99|1670.57|1669.07|1671.07|1669.57|1668.48|1666.98|0
1592533800000|2020-06-19 02:30:00|1670.58|1669.08|1672.09|1670.59|1672.09|1670.59|1670.08|1668.58|0
1592534100000|2020-06-19 02:35:00|1672.1|1670.6|1671.53|1670.03|1672.6|1671.1|1671.53|1670.03|0
1592534400000|2020-06-19 02:40:00|1671.3|1669.8|1671.55|1670.05|1672.09|1670.59|1671.3|1669.8|0
1592534700000|2020-06-19 02:45:00|1671.59|1670.09|1671.08|1669.58|1672.04|1670.54|1671.05|1669.55|0
1592535000000|2020-06-19 02:50:00|1671.1|1669.6|1673.09|1671.59|1673.61|1672.11|1671.1|1669.6|0
1592535300000|2020-06-19 02:55:00|1673.1|1671.6|1673.56|1672.06|1673.57|1672.07|1672.6|1671.1|0
1592535600000|2020-06-19 03:00:00|1673.54|1672.04|1672.52|1671.02|1673.61|1672.11|1672.04|1670.54|0
1592535900000|2020-06-19 03:05:00|1672.54|1671.04|1672.59|1671.09|1673.07|1671.57|1672|1670.5|0
1592536200000|2020-06-19 03:10:00|1672.57|1671.07|1672.54|1671.04|1672.8|1671.3|1672.05|1670.55|0
1592536500000|2020-06-19 03:15:00|1672.53|1671.03|1673.04|1671.54|1673.56|1672.06|1672.28|1670.78|0
1592536800000|2020-06-19 03:20:00|1673.05|1671.55|1672.12|1670.62|1673.11|1671.61|1672.12|1670.62|0
1592537100000|2020-06-19 03:25:00|1672.1|1670.6|1670.55|1669.05|1672.1|1670.6|1670.05|1668.55|0
1592537400000|2020-06-19 03:30:00|1670.61|1669.11|1670.55|1669.05|1671.59|1670.09|1670.06|1668.56|0
1592537700000|2020-06-19 03:35:00|1670.54|1669.04|1670.58|1669.08|1671.05|1669.55|1670.07|1668.57|0
1592538000000|2020-06-19 03:40:00|1670.62|1669.12|1672.54|1671.04|1672.55|1671.05|1670.62|1669.12|0
1592538300000|2020-06-19 03:45:00|1672.55|1671.05|1672.08|1670.58|1673.26|1671.76|1671.97|1670.47|0
1592538600000|2020-06-19 03:50:00|1672.24|1670.74|1672.04|1670.54|1672.5|1671|1671.5|1670|0
1592538900000|2020-06-19 03:55:00|1672.02|1670.52|1673.02|1671.52|1673.05|1671.55|1672|1670.5|0
1592539200000|2020-06-19 04:00:00|1673.03|1671.53|1673.52|1672.02|1674.04|1672.54|1672.99|1671.49|0
1592539500000|2020-06-19 04:05:00|1673.53|1672.03|1672.56|1671.06|1673.57|1672.07|1672.53|1671.03|0
1592539800000|2020-06-19 04:10:00|1672.55|1671.05|1673|1671.5|1673.56|1672.06|1672.55|1671.05|0
1592540100000|2020-06-19 04:15:00|1672.98|1671.48|1673.52|1672.02|1673.55|1672.05|1672.53|1671.03|0
1592540400000|2020-06-19 04:20:00|1673.53|1672.03|1673.48|1671.98|1674.02|1672.52|1673.47|1671.97|0
1592540700000|2020-06-19 04:25:00|1673.47|1671.97|1672.03|1670.53|1673.48|1671.98|1672.01|1670.51|0
1592541000000|2020-06-19 04:30:00|1672.02|1670.52|1673.48|1671.98|1673.52|1672.02|1672.01|1670.51|0
1592541300000|2020-06-19 04:35:00|1673.49|1671.99|1673.01|1671.51|1673.52|1672.02|1672.03|1670.53|0
1592541600000|2020-06-19 04:40:00|1673.03|1671.53|1673|1671.5|1673.05|1671.55|1672.5|1671|0
1592541900000|2020-06-19 04:45:00|1672.98|1671.48|1673|1671.5|1673.5|1672|1672.98|1671.48|0
1592542200000|2020-06-19 04:50:00|1672.98|1671.48|1672.48|1670.98|1673|1671.5|1672.01|1670.51|0
1592542500000|2020-06-19 04:55:00|1672.47|1670.97|1671.43|1669.93|1672.48|1670.98|1670.91|1669.41|0
1592542800000|2020-06-19 05:00:00|1671.42|1669.92|1671.87|1670.37|1671.94|1670.44|1670.91|1669.41|0
1592543100000|2020-06-19 05:05:00|1671.86|1670.36|1670.95|1669.45|1671.93|1670.43|1670.93|1669.43|0
1592543400000|2020-06-19 05:10:00|1670.94|1669.44|1671.92|1670.42|1671.93|1670.43|1670.94|1669.44|0
1592543700000|2020-06-19 05:15:00|1671.93|1670.43|1670.95|1669.45|1672.42|1670.92|1670.93|1669.43|0
1592544000000|2020-06-19 05:20:00|1670.93|1669.43|1671.91|1670.41|1672.43|1670.93|1670.45|1668.95|0
1592544300000|2020-06-19 05:25:00|1671.92|1670.42|1671.91|1670.41|1672.4|1670.9|1671.41|1669.91|0
1592544600000|2020-06-19 05:30:00|1671.9|1670.4|1671.91|1670.41|1672.42|1670.92|1671.43|1669.93|0
1592544900000|2020-06-19 05:35:00|1671.93|1670.43|1672.48|1670.98|1672.95|1671.45|1671.93|1670.43|0
1592545200000|2020-06-19 05:40:00|1672.47|1670.97|1672.95|1671.45|1672.98|1671.48|1672.45|1670.95|0
1592545500000|2020-06-19 05:45:00|1672.97|1671.47|1672.9|1671.4|1672.97|1671.47|1672.4|1670.9|0
1592545800000|2020-06-19 05:50:00|1672.92|1671.42|1674.85|1673.35|1674.85|1673.35|1672.92|1671.42|0
1592546100000|2020-06-19 05:55:00|1674.87|1673.37|1675.32|1673.82|1675.79|1674.29|1674.82|1673.32|0
1592546400000|2020-06-19 06:00:00|1675.36|1673.86|1676.49|1674.99|1676.76|1675.26|1674.42|1672.92|0
1592546700000|2020-06-19 06:05:00|1676.5|1675|1677.86|1676.36|1678.35|1676.85|1676.42|1674.92|0
1592547000000|2020-06-19 06:10:00|1677.85|1676.35|1677.8|1676.3|1678.32|1676.82|1676.43|1674.93|0
1592547300000|2020-06-19 06:15:00|1677.81|1676.31|1680.63|1679.13|1680.63|1679.13|1677.81|1676.31|0
1592547600000|2020-06-19 06:20:00|1680.64|1679.14|1682.19|1680.69|1684.82|1683.32|1680.63|1679.13|0
1592547900000|2020-06-19 06:25:00|1682.2|1680.7|1683.95|1682.45|1684.44|1682.94|1682.19|1680.69|0
1592548200000|2020-06-19 06:30:00|1683.94|1682.44|1687.22|1685.72|1687.9|1686.4|1681.79|1680.29|0
1592548500000|2020-06-19 06:35:00|1686.9|1685.4|1682.85|1681.35|1688.79|1687.29|1682.85|1681.35|0
1592548800000|2020-06-19 06:40:00|1682.98|1681.48|1683.04|1681.54|1684.73|1683.23|1682.8|1681.3|0
1592549100000|2020-06-19 06:45:00|1683.1|1681.6|1679.05|1677.55|1683.26|1681.76|1679.03|1677.53|0
1592549400000|2020-06-19 06:50:00|1679.07|1677.57|1680.71|1679.21|1681.2|1679.7|1678.5|1677|0
1592549700000|2020-06-19 06:55:00|1680.68|1679.18|1686.55|1685.05|1686.55|1685.05|1680.66|1679.16|0
1592550000000|2020-06-19 07:00:00|1686.68|1685.18|1681.57|1680.07|1687|1685.5|1681.06|1679.56|0
1592550300000|2020-06-19 07:05:00|1681.69|1680.19|1680.49|1678.99|1682.93|1681.43|1680.01|1678.51|0
1592550600000|2020-06-19 07:10:00|1680.48|1678.98|1683.09|1681.59|1684.54|1683.04|1679.16|1677.66|0
1592550900000|2020-06-19 07:15:00|1683.1|1681.6|1682.41|1680.91|1683.59|1682.09|1681.47|1679.97|0
1592551200000|2020-06-19 07:20:00|1682.4|1680.9|1682.41|1680.91|1682.9|1681.4|1681.44|1679.94|0
1592551500000|2020-06-19 07:25:00|1682.28|1680.78|1681.91|1680.41|1684.27|1682.77|1680.96|1679.46|0
1592551800000|2020-06-19 07:30:00|1681.9|1680.4|1680.86|1679.36|1681.92|1680.42|1680.32|1678.82|0
1592552100000|2020-06-19 07:35:00|1680.87|1679.37|1679.99|1678.49|1681.34|1679.84|1679.71|1678.21|0
1592552400000|2020-06-19 07:40:00|1680|1678.5|1682.04|1680.54|1683.01|1681.51|1679.99|1678.49|0
1592552700000|2020-06-19 07:45:00|1682.06|1680.56|1682.45|1680.95|1682.45|1680.95|1680.54|1679.04|0
1592553000000|2020-06-19 07:50:00|1682.43|1680.93|1681.6|1680.1|1682.94|1681.44|1681.49|1679.99|0
1592553300000|2020-06-19 07:55:00|1681.57|1680.07|1684.12|1682.62|1684.64|1683.14|1681.36|1679.86|0
1592553600000|2020-06-19 08:00:00|1684.11|1682.61|1683.55|1682.05|1684.12|1682.62|1682.64|1681.14|0
1592553900000|2020-06-19 08:05:00|1683.56|1682.06|1680.15|1678.65|1683.56|1682.06|1680.12|1678.62|0
1592554200000|2020-06-19 08:10:00|1680.13|1678.63|1679.86|1678.36|1681.12|1679.62|1679.18|1677.68|0
1592554500000|2020-06-19 08:15:00|1679.84|1678.34|1681.82|1680.32|1681.86|1680.36|1679.84|1678.34|0
1592554800000|2020-06-19 08:20:00|1681.8|1680.3|1681.22|1679.72|1682.3|1680.8|1680.16|1678.66|0
1592555100000|2020-06-19 08:25:00|1681.09|1679.59|1679.89|1678.39|1681.23|1679.73|1679.8|1678.3|0
1592555400000|2020-06-19 08:30:00|1679.91|1678.41|1680.91|1679.41|1680.94|1679.44|1679.86|1678.36|0
1592555700000|2020-06-19 08:35:00|1680.89|1679.39|1679.71|1678.21|1680.91|1679.41|1679.21|1677.71|0
1592556000000|2020-06-19 08:40:00|1679.72|1678.22|1680.9|1679.4|1681.39|1679.89|1679.29|1677.79|0
1592556300000|2020-06-19 08:45:00|1680.88|1679.38|1682.4|1680.9|1682.41|1680.91|1680.88|1679.38|0
1592556600000|2020-06-19 08:50:00|1682.39|1680.89|1682.37|1680.87|1682.44|1680.94|1681.9|1680.4|0
1592556900000|2020-06-19 08:55:00|1682.35|1680.85|1682.86|1681.36|1682.87|1681.37|1681.89|1680.39|0
1592557200000|2020-06-19 09:00:00|1682.87|1681.37|1683.4|1681.9|1683.42|1681.92|1682.87|1681.37|0
1592557500000|2020-06-19 09:05:00|1683.42|1681.92|1682.48|1680.98|1683.88|1682.38|1682.46|1680.96|0
1592557800000|2020-06-19 09:10:00|1682.35|1680.85|1685.35|1683.85|1685.37|1683.87|1681.96|1680.46|0
1592558100000|2020-06-19 09:15:00|1685.37|1683.87|1685.89|1684.39|1687.34|1685.84|1684.87|1683.37|0
1592558400000|2020-06-19 09:20:00|1685.76|1684.26|1685.89|1684.39|1686.79|1685.29|1684.94|1683.44|0
1592558700000|2020-06-19 09:25:00|1686.02|1684.52|1687.34|1685.84|1687.83|1686.33|1685.92|1684.42|0
1592559000000|2020-06-19 09:30:00|1687.32|1685.82|1686.84|1685.34|1687.35|1685.85|1686.36|1684.86|0
1592559300000|2020-06-19 09:35:00|1686.82|1685.32|1688.3|1686.8|1689.25|1687.75|1686.82|1685.32|0
1592559600000|2020-06-19 09:40:00|1688.32|1686.82|1686.06|1684.56|1690.31|1688.81|1686.06|1684.56|0
1592559900000|2020-06-19 09:45:00|1686.08|1684.58|1682.33|1680.83|1686.08|1684.58|1681.36|1679.86|0
1592560200000|2020-06-19 09:50:00|1682.46|1680.96|1687.84|1686.34|1692.21|1690.71|1682.32|1680.82|0
1592560500000|2020-06-19 09:55:00|1687.97|1686.47|1687.44|1685.94|1688.29|1686.79|1685.85|1684.35|0
1592560800000|2020-06-19 10:00:00|1687.46|1685.96|1687.56|1686.06|1688.47|1686.97|1685.08|1683.58|0
1592561100000|2020-06-19 10:05:00|1687.54|1686.04|1690.39|1688.89|1691.41|1689.91|1687.54|1686.04|0
1592561400000|2020-06-19 10:10:00|1690.37|1688.87|1689.33|1687.83|1691.73|1690.23|1689.33|1687.83|0
1592561700000|2020-06-19 10:15:00|1689.32|1687.82|1688.3|1686.8|1689.81|1688.31|1688.28|1686.78|0
1592562000000|2020-06-19 10:20:00|1688.33|1686.83|1687.7|1686.2|1689.28|1687.78|1687.7|1686.2|0
1592562300000|2020-06-19 10:25:00|1687.71|1686.21|1687.19|1685.69|1689.13|1687.63|1686.71|1685.21|0
1592562600000|2020-06-19 10:30:00|1687.14|1685.64|1686.64|1685.14|1687.67|1686.17|1686.17|1684.67|0
1592562900000|2020-06-19 10:35:00|1686.65|1685.15|1687.06|1685.56|1688.15|1686.65|1686.12|1684.62|0
1592563200000|2020-06-19 10:40:00|1687.04|1685.54|1687.54|1686.04|1687.57|1686.07|1687.03|1685.53|0
1592563500000|2020-06-19 10:45:00|1687.57|1686.07|1690.26|1688.76|1690.35|1688.85|1687.02|1685.52|0
1592563800000|2020-06-19 10:50:00|1690.25|1688.75|1687.46|1685.96|1691.28|1689.78|1686.97|1685.47|0
1592564100000|2020-06-19 10:55:00|1687.47|1685.97|1689.46|1687.96|1689.84|1688.34|1687.46|1685.96|0
1592564400000|2020-06-19 11:00:00|1689.48|1687.98|1690.41|1688.91|1691.35|1689.85|1687.77|1686.27|0
1592564700000|2020-06-19 11:05:00|1690.43|1688.93|1689.53|1688.03|1691.36|1689.86|1689.48|1687.98|0
1592565000000|2020-06-19 11:10:00|1689.51|1688.01|1689.44|1687.94|1689.94|1688.44|1688.51|1687.01|0
1592565300000|2020-06-19 11:15:00|1689.43|1687.93|1688.92|1687.42|1689.43|1687.93|1687.93|1686.43|0
1592565600000|2020-06-19 11:20:00|1688.94|1687.44|1688.42|1686.92|1689.41|1687.91|1687.87|1686.37|0
1592565900000|2020-06-19 11:25:00|1688.44|1686.94|1689.01|1687.51|1689.53|1688.03|1687.95|1686.45|0
1592566200000|2020-06-19 11:30:00|1689.02|1687.52|1690.47|1688.97|1690.48|1688.98|1689.02|1687.52|0
1592566500000|2020-06-19 11:35:00|1690.48|1688.98|1690.47|1688.97|1691.47|1689.97|1689.52|1688.02|0
1592566800000|2020-06-19 11:40:00|1690.46|1688.96|1689.92|1688.42|1690.46|1688.96|1689.47|1687.97|0
1592567100000|2020-06-19 11:45:00|1689.93|1688.43|1689.84|1688.34|1690.81|1689.31|1689.39|1687.89|0
1592567400000|2020-06-19 11:50:00|1689.71|1688.21|1689.92|1688.42|1690.83|1689.33|1689.38|1687.88|0
1592567700000|2020-06-19 11:55:00|1689.79|1688.29|1691.39|1689.89|1691.84|1690.34|1689.47|1687.97|0
1592568000000|2020-06-19 12:00:00|1691.41|1689.91|1692.04|1690.54|1693|1691.5|1691.41|1689.91|0
1592568300000|2020-06-19 12:05:00|1692.06|1690.56|1693.32|1691.82|1694.12|1692.62|1691.52|1690.02|0
1592568600000|2020-06-19 12:10:00|1693.33|1691.83|1692.4|1690.9|1694.75|1693.25|1691.38|1689.88|0
1592568900000|2020-06-19 12:15:00|1692.41|1690.91|1692.54|1691.04|1692.92|1691.42|1691.36|1689.86|0
1592569200000|2020-06-19 12:20:00|1692.22|1690.72|1692.23|1690.73|1692.72|1691.22|1691.18|1689.68|0
1592569500000|2020-06-19 12:25:00|1692.24|1690.74|1691.52|1690.02|1692.26|1690.76|1689.54|1688.04|0
1592569800000|2020-06-19 12:30:00|1691.5|1690|1692.69|1691.19|1694|1692.5|1691.5|1690|0
1592570100000|2020-06-19 12:35:00|1692.82|1691.32|1693.01|1691.51|1694.6|1693.1|1692.72|1691.22|0
1592570400000|2020-06-19 12:40:00|1693.02|1691.52|1693.01|1691.51|1693.52|1692.02|1692.06|1690.56|0
1592570700000|2020-06-19 12:45:00|1693.03|1691.53|1692.98|1691.48|1693.24|1691.74|1692.53|1691.03|0
1592571000000|2020-06-19 12:50:00|1693|1691.5|1692|1690.5|1693.01|1691.51|1691.7|1690.2|0
1592571300000|2020-06-19 12:55:00|1691.93|1690.43|1692.08|1690.58|1692.76|1691.26|1690.24|1688.74|0
1592571600000|2020-06-19 13:00:00|1692.06|1690.56|1692.2|1690.7|1693.14|1691.64|1690.52|1689.02|0
1592571900000|2020-06-19 13:05:00|1692.22|1690.72|1690.16|1688.66|1692.25|1690.75|1689.45|1687.95|0
1592572200000|2020-06-19 13:10:00|1690.29|1688.79|1689.26|1687.76|1691.21|1689.71|1689.26|1687.76|0
1592572500000|2020-06-19 13:15:00|1689.28|1687.78|1690.37|1688.87|1690.82|1689.32|1688.82|1687.32|0
1592572800000|2020-06-19 13:20:00|1690.36|1688.86|1690.06|1688.56|1690.95|1689.45|1690.02|1688.52|0
1592573100000|2020-06-19 13:25:00|1690.07|1688.57|1690.85|1689.35|1692.15|1690.65|1690.01|1688.51|0
1592573400000|2020-06-19 13:30:00|1690.98|1689.48|1688.76|1687.26|1691.89|1690.39|1688.26|1686.76|0
1592573700000|2020-06-19 13:35:00|1688.78|1687.28|1687.46|1685.96|1688.9|1687.4|1686.8|1685.3|0
1592574000000|2020-06-19 13:40:00|1687.48|1685.98|1684.74|1683.24|1688.01|1686.51|1684.74|1683.24|0
1592574300000|2020-06-19 13:45:00|1684.76|1683.26|1685.48|1683.98|1685.81|1684.31|1682.88|1681.38|0
1592574600000|2020-06-19 13:50:00|1685.5|1684|1685.95|1684.45|1687.04|1685.54|1685.43|1683.93|0
1592574900000|2020-06-19 13:55:00|1685.93|1684.43|1683.33|1681.83|1686.38|1684.88|1682.58|1681.08|0
1592575200000|2020-06-19 14:00:00|1683.65|1682.15|1684.67|1683.17|1685.17|1683.67|1682.58|1681.08|0
1592575500000|2020-06-19 14:05:00|1684.68|1683.18|1685.6|1684.1|1686.19|1684.69|1684.13|1682.63|0
1592575800000|2020-06-19 14:10:00|1685.64|1684.14|1687.39|1685.89|1687.41|1685.91|1684.1|1682.6|0
1592576100000|2020-06-19 14:15:00|1687.41|1685.91|1688.52|1687.02|1688.52|1687.02|1686.94|1685.44|0
1592576400000|2020-06-19 14:20:00|1688.54|1687.04|1687.64|1686.14|1688.54|1687.04|1686.19|1684.69|0
1592576700000|2020-06-19 14:25:00|1687.66|1686.16|1684.78|1683.28|1687.67|1686.17|1683.4|1681.9|0
1592577000000|2020-06-19 14:30:00|1684.77|1683.27|1682.63|1681.13|1684.8|1683.3|1681.59|1680.09|0
1592577300000|2020-06-19 14:35:00|1682.64|1681.14|1682.24|1680.74|1683.68|1682.18|1681.73|1680.23|0
1592577600000|2020-06-19 14:40:00|1682.26|1680.76|1682.12|1680.62|1683.18|1681.68|1680.6|1679.1|0
1592577900000|2020-06-19 14:45:00|1682.13|1680.63|1683.15|1681.65|1683.15|1681.65|1681.01|1679.51|0
1592578200000|2020-06-19 14:50:00|1683.14|1681.64|1684.56|1683.06|1684.56|1683.06|1681.76|1680.26|0
1592578500000|2020-06-19 14:55:00|1684.55|1683.05|1681.54|1680.04|1684.56|1683.06|1680.97|1679.47|0
1592578800000|2020-06-19 15:00:00|1681.67|1680.17|1681.36|1679.86|1682.11|1680.61|1680.64|1679.14|0
1592579100000|2020-06-19 15:05:00|1681.34|1679.84|1680.79|1679.29|1681.87|1680.37|1680.31|1678.81|0
1592579400000|2020-06-19 15:10:00|1680.81|1679.31|1683.21|1681.71|1683.76|1682.26|1680.67|1679.17|0
1592579700000|2020-06-19 15:15:00|1683.23|1681.73|1679.15|1677.65|1683.23|1681.73|1679.15|1677.65|0
1592580000000|2020-06-19 15:20:00|1679.13|1677.63|1682.48|1680.98|1682.49|1680.99|1677.03|1675.53|0
1592580300000|2020-06-19 15:25:00|1682.49|1680.99|1681.54|1680.04|1682.99|1681.49|1680.61|1679.11|0
1592580600000|2020-06-19 15:30:00|1681.28|1679.78|1678.76|1677.26|1682.07|1680.57|1678.28|1676.78|0
1592580900000|2020-06-19 15:35:00|1678.78|1677.28|1677.12|1675.62|1678.78|1677.28|1676.16|1674.66|0
1592581200000|2020-06-19 15:40:00|1677.14|1675.64|1675.29|1673.79|1677.68|1676.18|1674.79|1673.29|0
1592581500000|2020-06-19 15:45:00|1675.27|1673.77|1675.96|1674.46|1676.94|1675.44|1674.82|1673.32|0
1592581800000|2020-06-19 15:50:00|1675.94|1674.44|1675.95|1674.45|1676.02|1674.52|1675.44|1673.94|0
1592582100000|2020-06-19 15:55:00|1675.88|1674.38|1673.97|1672.47|1675.92|1674.42|1673.93|1672.43|0
1592582400000|2020-06-19 16:00:00|1673.99|1672.49|1672.8|1671.3|1674.47|1672.97|1672.8|1671.3|0
1592582700000|2020-06-19 16:05:00|1672.78|1671.28|1671.24|1669.74|1672.82|1671.32|1670.7|1669.2|0
1592583000000|2020-06-19 16:10:00|1671.26|1669.76|1667.88|1666.38|1673.21|1671.71|1667.87|1666.37|0
1592583300000|2020-06-19 16:15:00|1667.87|1666.37|1660.94|1659.44|1668.43|1666.93|1660.2|1658.7|0
1592583600000|2020-06-19 16:20:00|1660.93|1659.43|1659.31|1657.81|1664.49|1662.99|1658.25|1656.75|0
1592583900000|2020-06-19 16:25:00|1659.3|1657.8|1664.58|1663.08|1664.58|1663.08|1658.78|1657.28|0
1592584200000|2020-06-19 16:30:00|1664.56|1663.06|1663.17|1661.67|1665.3|1663.8|1662.74|1661.24|0
1592584500000|2020-06-19 16:35:00|1663.19|1661.69|1661.65|1660.15|1664.73|1663.23|1661.65|1660.15|0
1592584800000|2020-06-19 16:40:00|1661.67|1660.17|1663.83|1662.33|1664.84|1663.34|1660.1|1658.6|0
1592585100000|2020-06-19 16:45:00|1663.82|1662.32|1665.99|1664.49|1665.99|1664.49|1662.31|1660.81|0
1592585400000|2020-06-19 16:50:00|1666|1664.5|1665.47|1663.97|1666.5|1665|1664.93|1663.43|0
1592585700000|2020-06-19 16:55:00|1665.45|1663.95|1668.83|1667.33|1669.35|1667.85|1665.45|1663.95|0
1592586000000|2020-06-19 17:00:00|1668.84|1667.34|1666.72|1665.22|1668.86|1667.36|1666.17|1664.67|0
1592586300000|2020-06-19 17:05:00|1666.71|1665.21|1666.48|1664.98|1667.24|1665.74|1665.67|1664.17|0
1592586600000|2020-06-19 17:10:00|1666.5|1665|1665.59|1664.09|1668.1|1666.6|1665.53|1664.03|0
1592586900000|2020-06-19 17:15:00|1665.57|1664.07|1663.76|1662.26|1665.59|1664.09|1663.22|1661.72|0
1592587200000|2020-06-19 17:20:00|1663.82|1662.32|1661.45|1659.95|1664.18|1662.68|1661.02|1659.52|0
1592587500000|2020-06-19 17:25:00|1661.39|1659.89|1662.99|1661.49|1663.54|1662.04|1660.98|1659.48|0
1592587800000|2020-06-19 17:30:00|1662.97|1661.47|1660.98|1659.48|1663.01|1661.51|1660.93|1659.43|0
1592588100000|2020-06-19 17:35:00|1660.96|1659.46|1665.02|1663.52|1665.56|1664.06|1660.96|1659.46|0
1592588400000|2020-06-19 17:40:00|1665.04|1663.54|1665.06|1663.56|1665.6|1664.1|1664.46|1662.96|0
1592588700000|2020-06-19 17:45:00|1665.13|1663.63|1662.89|1661.39|1665.63|1664.13|1661.75|1660.25|0
1592589000000|2020-06-19 17:50:00|1662.92|1661.42|1662.9|1661.4|1664.43|1662.93|1662.16|1660.66|0
1592589300000|2020-06-19 17:55:00|1662.92|1661.42|1660.32|1658.82|1664.05|1662.55|1660.32|1658.82|0
1592589600000|2020-06-19 18:00:00|1660.33|1658.83|1662.43|1660.93|1664.02|1662.52|1660.33|1658.83|0
1592589900000|2020-06-19 18:05:00|1662.45|1660.95|1660.81|1659.31|1662.98|1661.48|1658.6|1657.1|0
1592590200000|2020-06-19 18:10:00|1660.79|1659.29|1660.1|1658.6|1661.17|1659.67|1659.57|1658.07|0
1592590500000|2020-06-19 18:15:00|1660.09|1658.59|1659.09|1657.59|1662.23|1660.73|1658.52|1657.02|0
1592590800000|2020-06-19 18:20:00|1659.1|1657.6|1661.8|1660.3|1662.27|1660.77|1659.07|1657.57|0
1592591100000|2020-06-19 18:25:00|1661.87|1660.37|1660.19|1658.69|1662.3|1660.8|1659.59|1658.09|0
1592591400000|2020-06-19 18:30:00|1660.2|1658.7|1663.12|1661.62|1664.17|1662.67|1658.56|1657.06|0
1592591700000|2020-06-19 18:35:00|1663.08|1661.58|1664.53|1663.03|1665.07|1663.57|1662.84|1661.34|0
1592592000000|2020-06-19 18:40:00|1664.55|1663.05|1665.64|1664.14|1665.71|1664.21|1663.49|1661.99|0
1592592300000|2020-06-19 18:45:00|1665.63|1664.13|1664.22|1662.72|1666.75|1665.25|1664.17|1662.67|0
1592592600000|2020-06-19 18:50:00|1664.27|1662.77|1666.28|1664.78|1666.86|1665.36|1663.71|1662.21|0
1592592900000|2020-06-19 18:55:00|1666.15|1664.65|1666.37|1664.87|1666.97|1665.47|1665.28|1663.78|0
1592593200000|2020-06-19 19:00:00|1666.31|1664.81|1665.36|1663.86|1666.42|1664.92|1664.8|1663.3|0
1592593500000|2020-06-19 19:05:00|1665.35|1663.85|1664.52|1663.02|1665.66|1664.16|1664.26|1662.76|0
1592593800000|2020-06-19 19:10:00|1664.46|1662.96|1666.59|1665.09|1667.51|1666.01|1663.18|1661.68|0
1592594100000|2020-06-19 19:15:00|1666.61|1665.11|1670.25|1668.75|1670.25|1668.75|1666.59|1665.09|0
1592594400000|2020-06-19 19:20:00|1670.26|1668.76|1669.77|1668.27|1670.79|1669.29|1668.69|1667.19|0
1592594700000|2020-06-19 19:25:00|1669.78|1668.28|1667.23|1665.73|1669.82|1668.32|1667.23|1665.73|0
1592595000000|2020-06-19 19:30:00|1667.26|1665.76|1668.36|1666.86|1668.36|1666.86|1666.69|1665.19|0
1592595300000|2020-06-19 19:35:00|1668.38|1666.88|1665.9|1664.4|1668.38|1666.88|1665.4|1663.9|0
1592595600000|2020-06-19 19:40:00|1665.89|1664.39|1667.72|1666.22|1667.76|1666.26|1665.4|1663.9|0
1592595900000|2020-06-19 19:45:00|1667.6|1666.1|1661.92|1660.42|1667.93|1666.43|1661.42|1659.92|0
1592596200000|2020-06-19 19:50:00|1661.94|1660.44|1664.02|1662.52|1665.06|1663.56|1661.94|1660.44|0
1592596500000|2020-06-19 19:55:00|1664.06|1662.56|1662.38|1660.88|1664.57|1663.07|1660.89|1659.39|0
1592596800000|2020-06-19 20:00:00|1662.12|1660.62|1656.05|1654.55|1662.53|1661.03|1655.38|1653.88|0
1592597100000|2020-06-19 20:05:00|1655.96|1654.46|1653.85|1652.35|1656.3|1654.8|1652.18|1650.68|0
1592597400000|2020-06-19 20:10:00|1653.83|1652.33|1648.97|1647.47|1654.93|1653.43|1647.84|1646.34|0
1592597700000|2020-06-19 20:15:00|1648.76|1647.26|1651|1649.5|1651|1649.5|1648.63|1647.13|0
1592598000000|2020-06-19 20:20:00|1651.09|1649.59|1651.23|1649.73|1651.6|1650.1|1650.32|1648.82|0
1592598300000|2020-06-19 20:25:00|1650.97|1649.47|1650.74|1649.24|1651.31|1649.81|1650.64|1649.14|0
1592598600000|2020-06-19 20:30:00|1650.86|1649.36|1649.37|1647.87|1653.49|1651.99|1647.47|1645.97|0
1592598900000|2020-06-19 20:35:00|1649.4|1647.9|1651.27|1649.77|1651.9|1650.4|1649.4|1647.9|0
1592599200000|2020-06-19 20:40:00|1651.25|1649.75|1650.35|1648.85|1651.79|1650.29|1647.93|1646.43|0
1592599500000|2020-06-19 20:45:00|1650.37|1648.87|1650.89|1649.39|1651.56|1650.06|1649.13|1647.63|0
1592599800000|2020-06-19 20:50:00|1650.87|1649.37|1648.51|1647.01|1651.04|1649.54|1648.15|1646.65|0
1592600100000|2020-06-19 20:55:00|1648.56|1647.06|1648.08|1646.58|1649.48|1647.98|1647.52|1646.02|0
1592600400000|2020-06-19 21:00:00|1648.49|1646.99|1648.49|1646.99|1648.49|1646.99|1648.49|1646.99|0
1592776800000|2020-06-21 22:00:00|1638.76|1637.26|1641.84|1640.34|1644.33|1642.83|1638.25|1636.75|0
1592777100000|2020-06-21 22:05:00|1641.86|1640.36|1636.01|1634.51|1642.51|1641.01|1632.22|1630.72|0
1592777400000|2020-06-21 22:10:00|1636.02|1634.52|1636.92|1635.42|1637.9|1636.4|1634.36|1632.86|0
1592777700000|2020-06-21 22:15:00|1636.93|1635.43|1639.96|1638.46|1640.02|1638.52|1635.93|1634.43|0
1592778000000|2020-06-21 22:20:00|1639.94|1638.44|1638.73|1637.23|1640.31|1638.81|1638.22|1636.72|0
1592778300000|2020-06-21 22:25:00|1638.74|1637.24|1641.9|1640.4|1641.9|1640.4|1638.74|1637.24|0
1592778600000|2020-06-21 22:30:00|1641.92|1640.42|1643.17|1641.67|1643.68|1642.18|1641.08|1639.58|0
1592778900000|2020-06-21 22:35:00|1643.18|1641.68|1643.6|1642.1|1644.1|1642.6|1642.56|1641.06|0
1592779200000|2020-06-21 22:40:00|1643.64|1642.14|1643.55|1642.05|1644.42|1642.92|1643.19|1641.69|0
1592779500000|2020-06-21 22:45:00|1643.51|1642.01|1641.78|1640.28|1643.71|1642.21|1641.63|1640.13|0
1592779800000|2020-06-21 22:50:00|1641.81|1640.31|1643.3|1641.8|1643.86|1642.36|1640.76|1639.26|0
1592780100000|2020-06-21 22:55:00|1643.31|1641.81|1647.12|1645.62|1648.45|1646.95|1643.3|1641.8|0
1592780400000|2020-06-21 23:00:00|1647.14|1645.64|1647.18|1645.68|1648|1646.5|1647.07|1645.57|0
1592780700000|2020-06-21 23:05:00|1647.16|1645.66|1646.86|1645.36|1647.24|1645.74|1646.1|1644.6|0
1592781000000|2020-06-21 23:10:00|1646.84|1645.34|1644.36|1642.86|1646.84|1645.34|1643.83|1642.33|0
1592781300000|2020-06-21 23:15:00|1644.34|1642.84|1642.91|1641.41|1644.34|1642.84|1642.65|1641.15|0
1592781600000|2020-06-21 23:20:00|1642.9|1641.4|1644.59|1643.09|1645.11|1643.61|1642.19|1640.69|0
1592781900000|2020-06-21 23:25:00|1644.56|1643.06|1644.18|1642.68|1644.56|1643.06|1643.51|1642.01|0
1592782200000|2020-06-21 23:30:00|1644.19|1642.69|1645.18|1643.68|1646.05|1644.55|1643.15|1641.65|0
1592782500000|2020-06-21 23:35:00|1645.19|1643.69|1646.04|1644.54|1646.72|1645.22|1644.72|1643.22|0
1592782800000|2020-06-21 23:40:00|1646|1644.5|1646.21|1644.71|1646.98|1645.48|1645.54|1644.04|0
1592783100000|2020-06-21 23:45:00|1646.23|1644.73|1646.98|1645.48|1647.8|1646.3|1646.23|1644.73|0
1592783400000|2020-06-21 23:50:00|1647|1645.5|1647.54|1646.04|1648.21|1646.71|1646.46|1644.96|0
1592783700000|2020-06-21 23:55:00|1647.57|1646.07|1647.69|1646.19|1648.21|1646.71|1647.39|1645.89|0
1592784000000|2020-06-22 00:00:00|1647.71|1646.21|1650.7|1649.2|1650.7|1649.2|1645.68|1644.18|0
1592784300000|2020-06-22 00:05:00|1650.73|1649.23|1650.29|1648.79|1651.11|1649.61|1649.11|1647.61|0
1592784600000|2020-06-22 00:10:00|1650.27|1648.77|1650.97|1649.47|1650.97|1649.47|1648.46|1646.96|0
1592784900000|2020-06-22 00:15:00|1650.98|1649.48|1654.54|1653.04|1655.03|1653.53|1648.79|1647.29|0
1592785200000|2020-06-22 00:20:00|1654.55|1653.05|1653.58|1652.08|1656.42|1654.92|1653.54|1652.04|0
1592785500000|2020-06-22 00:25:00|1653.56|1652.06|1653.32|1651.82|1654.59|1653.09|1652.99|1651.49|0
1592785800000|2020-06-22 00:30:00|1653.54|1652.04|1651.03|1649.53|1654.52|1653.02|1651.01|1649.51|0
1592786100000|2020-06-22 00:35:00|1651.01|1649.51|1651.48|1649.98|1652.53|1651.03|1650.04|1648.54|0
1592786400000|2020-06-22 00:40:00|1651.47|1649.97|1652.48|1650.98|1653.52|1652.02|1650.96|1649.46|0
1592786700000|2020-06-22 00:45:00|1652.5|1651|1653.46|1651.96|1654.47|1652.97|1652.47|1650.97|0
1592787000000|2020-06-22 00:50:00|1653.47|1651.97|1652.72|1651.22|1654.04|1652.54|1652.72|1651.22|0
1592787300000|2020-06-22 00:55:00|1652.66|1651.16|1654.49|1652.99|1655.44|1653.94|1652.5|1651|0
1592787600000|2020-06-22 01:00:00|1654.5|1653|1658.74|1657.24|1659.1|1657.6|1654.49|1652.99|0
1592787900000|2020-06-22 01:05:00|1658.75|1657.25|1657.86|1656.36|1659.71|1658.21|1657.53|1656.03|0
1592788200000|2020-06-22 01:10:00|1657.87|1656.37|1660.29|1658.79|1660.82|1659.32|1657.86|1656.36|0
1592788500000|2020-06-22 01:15:00|1660.3|1658.8|1661.5|1660|1661.51|1660.01|1660.27|1658.77|0
1592788800000|2020-06-22 01:20:00|1661.51|1660.01|1662.84|1661.34|1662.84|1661.34|1661.27|1659.77|0
1592789100000|2020-06-22 01:25:00|1662.83|1661.33|1662.25|1660.75|1662.83|1661.33|1661.75|1660.25|0
1592789400000|2020-06-22 01:30:00|1662.26|1660.76|1662.68|1661.18|1662.78|1661.28|1661.21|1659.71|0
1592789700000|2020-06-22 01:35:00|1662.66|1661.16|1663.73|1662.23|1665.27|1663.77|1662.65|1661.15|0
1592790000000|2020-06-22 01:40:00|1663.75|1662.25|1663.77|1662.27|1664.24|1662.74|1663.28|1661.78|0
1592790300000|2020-06-22 01:45:00|1663.78|1662.28|1662.75|1661.25|1663.78|1662.28|1662.75|1661.25|0
1592790600000|2020-06-22 01:50:00|1662.77|1661.27|1661.73|1660.23|1663.77|1662.27|1661.73|1660.23|0
1592790900000|2020-06-22 01:55:00|1661.71|1660.21|1660.23|1658.73|1662.26|1660.76|1659.75|1658.25|0
1592791200000|2020-06-22 02:00:00|1660.22|1658.72|1662.72|1661.22|1662.97|1661.47|1659.75|1658.25|0
1592791500000|2020-06-22 02:05:00|1662.73|1661.23|1664.65|1663.15|1664.67|1663.17|1662.69|1661.19|0
1592791800000|2020-06-22 02:10:00|1664.64|1663.14|1663.75|1662.25|1665.14|1663.64|1663.27|1661.77|0
1592792100000|2020-06-22 02:15:00|1663.76|1662.26|1664.75|1663.25|1664.75|1663.25|1663.2|1661.7|0
1592792400000|2020-06-22 02:20:00|1664.74|1663.24|1665.2|1663.7|1665.25|1663.75|1664.23|1662.73|0
1592792700000|2020-06-22 02:25:00|1665.18|1663.68|1665.3|1663.8|1666.24|1664.74|1664.71|1663.21|0
1592793000000|2020-06-22 02:30:00|1665.29|1663.79|1664.83|1663.33|1665.79|1664.29|1664.75|1663.25|0
1592793300000|2020-06-22 02:35:00|1664.82|1663.32|1666.33|1664.83|1666.4|1664.9|1664.78|1663.28|0
1592793600000|2020-06-22 02:40:00|1666.35|1664.85|1664.34|1662.84|1666.36|1664.86|1664.34|1662.84|0
1592793900000|2020-06-22 02:45:00|1664.36|1662.86|1664.79|1663.29|1665.31|1663.81|1664.33|1662.83|0
1592794200000|2020-06-22 02:50:00|1664.78|1663.28|1665.34|1663.84|1666.32|1664.82|1664.33|1662.83|0
1592794500000|2020-06-22 02:55:00|1665.35|1663.85|1665.81|1664.31|1666.37|1664.87|1664.85|1663.35|0
1592794800000|2020-06-22 03:00:00|1665.56|1664.06|1664.05|1662.55|1665.56|1664.06|1664|1662.5|0
1592795100000|2020-06-22 03:05:00|1664.06|1662.56|1664.5|1663|1664.56|1663.06|1663.99|1662.49|0
1592795400000|2020-06-22 03:10:00|1664.49|1662.99|1665.55|1664.05|1665.59|1664.09|1664.03|1662.53|0
1592795700000|2020-06-22 03:15:00|1665.54|1664.04|1665.99|1664.49|1666|1664.5|1665.03|1663.53|0
1592796000000|2020-06-22 03:20:00|1665.97|1664.47|1667.92|1666.42|1667.92|1666.42|1665.47|1663.97|0
1592796300000|2020-06-22 03:25:00|1667.9|1666.4|1669.86|1668.36|1669.86|1668.36|1667.41|1665.91|0
1592796600000|2020-06-22 03:30:00|1669.85|1668.35|1672.47|1670.97|1672.47|1670.97|1669.32|1667.82|0
1592796900000|2020-06-22 03:35:00|1672.45|1670.95|1670.62|1669.12|1672.45|1670.95|1670.12|1668.62|0
1592797200000|2020-06-22 03:40:00|1670.63|1669.13|1670.61|1669.11|1671.13|1669.63|1670.61|1669.11|0
1592797500000|2020-06-22 03:45:00|1670.63|1669.13|1670.11|1668.61|1671.11|1669.61|1669.61|1668.11|0
1592797800000|2020-06-22 03:50:00|1670.09|1668.59|1670.45|1668.95|1670.56|1669.06|1669.61|1668.11|0
1592798100000|2020-06-22 03:55:00|1670.43|1668.93|1668.69|1667.19|1670.43|1668.93|1668.53|1667.03|0
1592798400000|2020-06-22 04:00:00|1668.71|1667.21|1670.9|1669.4|1671|1669.5|1668.71|1667.21|0
1592798700000|2020-06-22 04:05:00|1670.77|1669.27|1670.91|1669.41|1670.98|1669.48|1669.95|1668.45|0
1592799000000|2020-06-22 04:10:00|1670.92|1669.42|1670.43|1668.93|1671.4|1669.9|1670.41|1668.91|0
1592799300000|2020-06-22 04:15:00|1670.42|1668.92|1670.43|1668.93|1670.46|1668.96|1669.93|1668.43|0
1592799600000|2020-06-22 04:20:00|1670.45|1668.95|1669.32|1667.82|1670.45|1668.95|1668.84|1667.34|0
1592799900000|2020-06-22 04:25:00|1669.3|1667.8|1669.38|1667.88|1670.31|1668.81|1669.3|1667.8|0
1592800200000|2020-06-22 04:30:00|1669.39|1667.89|1669.44|1667.94|1670.68|1669.18|1669.39|1667.89|0
1592800500000|2020-06-22 04:35:00|1669.45|1667.95|1667.99|1666.49|1669.46|1667.96|1667.99|1666.49|0
1592800800000|2020-06-22 04:40:00|1668|1666.5|1667.34|1665.84|1668.03|1666.53|1666.88|1665.38|0
1592801100000|2020-06-22 04:45:00|1667.33|1665.83|1666.16|1664.66|1667.7|1666.2|1666.15|1664.65|0
1592801400000|2020-06-22 04:50:00|1666.15|1664.65|1666.02|1664.52|1667.05|1665.55|1665.98|1664.48|0
1592801700000|2020-06-22 04:55:00|1666.04|1664.54|1666.13|1664.63|1666.62|1665.12|1665.49|1663.99|0
1592802000000|2020-06-22 05:00:00|1666.11|1664.61|1666.8|1665.3|1666.8|1665.3|1665.22|1663.72|0
1592802300000|2020-06-22 05:05:00|1666.79|1665.29|1663.79|1662.29|1666.79|1665.29|1663.77|1662.27|0
1592802600000|2020-06-22 05:10:00|1663.77|1662.27|1662.46|1660.96|1663.84|1662.34|1661.89|1660.39|0
1592802900000|2020-06-22 05:15:00|1662.48|1660.98|1663.12|1661.62|1663.15|1661.65|1662.08|1660.58|0
1592803200000|2020-06-22 05:20:00|1663.14|1661.64|1663.46|1661.96|1664.12|1662.62|1663.12|1661.62|0
1592803500000|2020-06-22 05:25:00|1663.47|1661.97|1665.61|1664.11|1665.63|1664.13|1663.47|1661.97|0
1592803800000|2020-06-22 05:30:00|1665.6|1664.1|1666.48|1664.98|1666.48|1664.98|1664.08|1662.58|0
1592804100000|2020-06-22 05:35:00|1666.47|1664.97|1665.52|1664.02|1666.9|1665.4|1665.48|1663.98|0
1592804400000|2020-06-22 05:40:00|1665.5|1664|1666.44|1664.94|1666.93|1665.43|1665.43|1663.93|0
1592804700000|2020-06-22 05:45:00|1666.46|1664.96|1666.07|1664.57|1666.99|1665.49|1665.53|1664.03|0
1592805000000|2020-06-22 05:50:00|1666.06|1664.56|1664.21|1662.71|1666.1|1664.6|1664|1662.5|0
1592805300000|2020-06-22 05:55:00|1664.23|1662.73|1663.1|1661.6|1664.58|1663.08|1661.64|1660.14|0
1592805600000|2020-06-22 06:00:00|1663.09|1661.59|1657.34|1655.84|1663.09|1661.59|1656.72|1655.22|0
1592805900000|2020-06-22 06:05:00|1657.28|1655.78|1657.57|1656.07|1657.62|1656.12|1655.84|1654.34|0
1592806200000|2020-06-22 06:10:00|1657.56|1656.06|1660.5|1659|1660.99|1659.49|1657.12|1655.62|0
1592806500000|2020-06-22 06:15:00|1660.52|1659.02|1660.42|1658.92|1661.01|1659.51|1659.44|1657.94|0
1592806800000|2020-06-22 06:20:00|1660.55|1659.05|1658.93|1657.43|1660.89|1659.39|1657.95|1656.45|0
1592807100000|2020-06-22 06:25:00|1658.95|1657.45|1658.86|1657.36|1660.47|1658.97|1658.36|1656.86|0
1592807400000|2020-06-22 06:30:00|1658.85|1657.35|1656.67|1655.27|1660.29|1658.89|1656.17|1654.77|124
1592807700000|2020-06-22 06:35:00|1656.54|1655.14|1657.54|1656.14|1657.67|1656.27|1655.29|1653.89|41
1592808000000|2020-06-22 06:40:00|1657.67|1656.27|1658.04|1656.64|1658.17|1656.77|1657.29|1655.89|42
1592808300000|2020-06-22 06:45:00|1657.79|1656.39|1658.67|1657.27|1658.92|1657.52|1657.79|1656.39|30
1592808600000|2020-06-22 06:50:00|1658.42|1657.02|1658.67|1657.27|1659.67|1658.27|1658.42|1657.02|18
1592808900000|2020-06-22 06:55:00|1659.84|1658.34|1660.63|1659.13|1662.04|1660.54|1659.3|1657.8|0
1592809200000|2020-06-22 07:00:00|1660.69|1659.19|1649.09|1648.59|1661.11|1659.61|1647.97|1647.47|5218
1592809500000|2020-06-22 07:05:00|1649.22|1648.72|1648.84|1648.34|1652.09|1651.59|1647.47|1646.97|3864
1592809800000|2020-06-22 07:10:00|1648.72|1648.22|1650.47|1649.97|1651.09|1650.59|1647.47|1646.97|3290
1592810100000|2020-06-22 07:15:00|1650.59|1650.09|1649.97|1649.47|1650.84|1650.34|1647.22|1646.72|1849
1592810400000|2020-06-22 07:20:00|1649.84|1649.34|1651.09|1650.59|1653.47|1652.97|1649.72|1649.22|1578
1592810700000|2020-06-22 07:25:00|1650.97|1650.47|1656.47|1655.97|1657.22|1656.72|1650.59|1650.09|2202
1592811000000|2020-06-22 07:30:00|1656.72|1656.22|1660.22|1659.72|1661.47|1660.97|1656.34|1655.84|2830
1592811300000|2020-06-22 07:35:00|1660.34|1659.84|1658.97|1658.47|1660.97|1660.47|1658.72|1658.22|1337
1592811600000|2020-06-22 07:40:00|1658.75|1658.25|1657.75|1657.25|1659.75|1659.25|1657.25|1656.75|1425
1592811900000|2020-06-22 07:45:00|1657.62|1657.12|1659.87|1659.37|1660.5|1660|1657.12|1656.62|1123
1592812200000|2020-06-22 07:50:00|1660|1659.5|1660.12|1659.62|1661.37|1660.87|1658.62|1658.12|707
1592812500000|2020-06-22 07:55:00|1660.25|1659.75|1660.5|1660|1661.25|1660.75|1659.75|1659.25|708
1592812800000|2020-06-22 08:00:00|1660.25|1659.75|1658.5|1658|1660.75|1660.25|1658.25|1657.75|1371
1592813100000|2020-06-22 08:05:00|1658.62|1658.12|1658.75|1658.25|1660.25|1659.75|1658.5|1658|663
1592813400000|2020-06-22 08:10:00|1658.87|1658.37|1658.37|1657.87|1659.37|1658.87|1658|1657.5|513
1592813700000|2020-06-22 08:15:00|1658.5|1658|1658.5|1658|1660.25|1659.75|1657.75|1657.25|713
1592814000000|2020-06-22 08:20:00|1658.37|1657.87|1658.5|1658|1660.25|1659.75|1658|1657.5|642
1592814300000|2020-06-22 08:25:00|1658.62|1658.12|1659.5|1659|1659.75|1659.25|1657.62|1657.12|640
1592814600000|2020-06-22 08:30:00|1659.37|1658.87|1661.5|1661|1661.62|1661.12|1659.25|1658.75|578
1592814900000|2020-06-22 08:35:00|1661.62|1661.12|1665.87|1665.37|1666.87|1666.37|1661.25|1660.75|1194
1592815200000|2020-06-22 08:40:00|1666|1665.5|1666.5|1666|1667.62|1667.12|1665.75|1665.25|679
1592815500000|2020-06-22 08:45:00|1666.62|1666.12|1666.25|1665.75|1667|1666.5|1665.75|1665.25|530
1592815800000|2020-06-22 08:50:00|1666|1665.5|1667.25|1666.75|1668.25|1667.75|1666|1665.5|697
1592816100000|2020-06-22 08:55:00|1667.12|1666.62|1666|1665.5|1667.12|1666.62|1664.75|1664.25|570
1592816400000|2020-06-22 09:00:00|1666.12|1665.62|1668|1667.5|1668.5|1668|1665.75|1665.25|713
1592816700000|2020-06-22 09:05:00|1668.25|1667.75|1667.87|1667.37|1669.5|1669|1667.75|1667.25|595
1592817000000|2020-06-22 09:10:00|1667.75|1667.25|1665.5|1665|1668.12|1667.62|1665.5|1665|644
1592817300000|2020-06-22 09:15:00|1665.62|1665.12|1665.37|1664.87|1666.75|1666.25|1665.12|1664.62|605
1592817600000|2020-06-22 09:20:00|1665.5|1665|1666.75|1666.25|1667.25|1666.75|1665|1664.5|614
1592817900000|2020-06-22 09:25:00|1666.87|1666.37|1667.5|1667|1668.5|1668|1666.25|1665.75|904
1592818200000|2020-06-22 09:30:00|1667.37|1666.87|1666.75|1666.25|1668.5|1668|1666.75|1666.25|938
1592818500000|2020-06-22 09:35:00|1666.5|1666|1665.5|1665|1667.25|1666.75|1665.5|1665|681
1592818800000|2020-06-22 09:40:00|1665.62|1665.12|1665.25|1664.75|1666.75|1666.25|1664.75|1664.25|384
1592819100000|2020-06-22 09:45:00|1665.37|1664.87|1664.87|1664.37|1666.25|1665.75|1664.75|1664.25|432
1592819400000|2020-06-22 09:50:00|1665|1664.5|1664.75|1664.25|1665.75|1665.25|1664.5|1664|346
1592819700000|2020-06-22 09:55:00|1664.62|1664.12|1663.75|1663.25|1664.75|1664.25|1663.75|1663.25|333
1592820000000|2020-06-22 10:00:00|1663.87|1663.37|1664.75|1664.25|1664.87|1664.37|1663|1662.5|442
1592820300000|2020-06-22 10:05:00|1664.87|1664.37|1665.25|1664.75|1665.75|1665.25|1664.75|1664.25|388
1592820600000|2020-06-22 10:10:00|1665|1664.5|1663|1662.5|1665|1664.5|1662.87|1662.37|416
1592820900000|2020-06-22 10:15:00|1663.12|1662.62|1663|1662.5|1664|1663.5|1662.5|1662|460
1592821200000|2020-06-22 10:20:00|1663.12|1662.62|1663.37|1662.87|1663.62|1663.12|1662.5|1662|264
1592821500000|2020-06-22 10:25:00|1663.25|1662.75|1662.25|1661.75|1663.5|1663|1662|1661.5|464
1592821800000|2020-06-22 10:30:00|1662.37|1661.87|1662.75|1662.25|1663.12|1662.62|1662.25|1661.75|242
1592822100000|2020-06-22 10:35:00|1662.87|1662.37|1663|1662.5|1663|1662.5|1662.25|1661.75|210
1592822400000|2020-06-22 10:40:00|1662.87|1662.37|1663.25|1662.75|1663.37|1662.87|1662.5|1662|405
1592822700000|2020-06-22 10:45:00|1663.12|1662.62|1661.75|1661.25|1663.25|1662.75|1661.37|1660.87|427
1592823000000|2020-06-22 10:50:00|1661.62|1661.12|1659.75|1659.25|1662.5|1662|1659.5|1659|854
1592823300000|2020-06-22 10:55:00|1660|1659.5|1661.75|1661.25|1662.37|1661.87|1659|1658.5|1057
1592823600000|2020-06-22 11:00:00|1661.62|1661.12|1661.5|1661|1662.75|1662.25|1661.25|1660.75|659
1592823900000|2020-06-22 11:05:00|1661.62|1661.12|1660.87|1660.37|1662|1661.5|1660|1659.5|883
1592824200000|2020-06-22 11:10:00|1660.75|1660.25|1660|1659.5|1661|1660.5|1659.25|1658.75|547
1592824500000|2020-06-22 11:15:00|1660.12|1659.62|1660.37|1659.87|1662|1661.5|1660|1659.5|451
1592824800000|2020-06-22 11:20:00|1660.5|1660|1659.37|1658.87|1660.5|1660|1658.25|1657.75|319
1592825100000|2020-06-22 11:25:00|1659.25|1658.75|1658.62|1658.12|1659.25|1658.75|1658.25|1657.75|400
1592825400000|2020-06-22 11:30:00|1658.5|1658|1659.12|1658.62|1659.75|1659.25|1658.25|1657.75|525
1592825700000|2020-06-22 11:35:00|1659|1658.5|1660.5|1660|1660.62|1660.12|1658.62|1658.12|449
1592826000000|2020-06-22 11:40:00|1660.67|1660.17|1660.79|1660.29|1661.29|1660.79|1659.67|1659.17|455
1592826300000|2020-06-22 11:45:00|1660.67|1660.17|1661.04|1660.54|1661.92|1661.42|1660.67|1660.17|310
1592826600000|2020-06-22 11:50:00|1661.17|1660.67|1662.04|1661.54|1662.29|1661.79|1660.92|1660.42|357
1592826900000|2020-06-22 11:55:00|1662.17|1661.67|1663.54|1663.04|1663.67|1663.17|1661.42|1660.92|237
1592827200000|2020-06-22 12:00:00|1663.42|1662.92|1664.17|1663.67|1664.54|1664.04|1663.29|1662.79|575
1592827500000|2020-06-22 12:05:00|1664.29|1663.79|1664.67|1664.17|1665.04|1664.54|1664.17|1663.67|276
1592827800000|2020-06-22 12:10:00|1664.79|1664.29|1664.79|1664.29|1666.42|1665.92|1663.67|1663.17|1010
1592828100000|2020-06-22 12:15:00|1664.92|1664.42|1665.42|1664.92|1666.67|1666.17|1664.67|1664.17|380
1592828400000|2020-06-22 12:20:00|1665.67|1665.17|1666.29|1665.79|1666.67|1666.17|1665.42|1664.92|394
1592828700000|2020-06-22 12:25:00|1666.17|1665.67|1666.04|1665.54|1666.92|1666.42|1665.67|1665.17|450
1592829000000|2020-06-22 12:30:00|1665.92|1665.42|1665.92|1665.42|1665.92|1665.42|1664.92|1664.42|155
1592829300000|2020-06-22 12:35:00|1665.79|1665.29|1664.67|1664.17|1665.92|1665.42|1664.29|1663.79|461
1592829600000|2020-06-22 12:40:00|1664.42|1663.92|1663.92|1663.42|1664.92|1664.42|1663.17|1662.67|480
1592829900000|2020-06-22 12:45:00|1663.79|1663.29|1663.17|1662.67|1664.42|1663.92|1662.67|1662.17|336
1592830200000|2020-06-22 12:50:00|1662.92|1662.42|1662.67|1662.17|1663.92|1663.42|1662.17|1661.67|476
1592830500000|2020-06-22 12:55:00|1662.54|1662.04|1663.67|1663.17|1663.67|1663.17|1662.42|1661.92|168
1592830800000|2020-06-22 13:00:00|1663.79|1663.29|1663.17|1662.67|1664.17|1663.67|1663.17|1662.67|447
1592831100000|2020-06-22 13:05:00|1663.04|1662.54|1663.54|1663.04|1663.79|1663.29|1662.92|1662.42|282
1592831400000|2020-06-22 13:10:00|1663.67|1663.17|1663.29|1662.79|1663.92|1663.42|1662.92|1662.42|358
1592831700000|2020-06-22 13:15:00|1663.42|1662.92|1663.17|1662.67|1663.67|1663.17|1662.67|1662.17|317
1592832000000|2020-06-22 13:20:00|1663.04|1662.54|1662.92|1662.42|1663.42|1662.92|1662.29|1661.79|218
1592832300000|2020-06-22 13:25:00|1662.79|1662.29|1662.54|1662.04|1663.17|1662.67|1661.67|1661.17|458
1592832600000|2020-06-22 13:30:00|1662.42|1661.92|1657.92|1657.42|1662.42|1661.92|1656.92|1656.42|1391
1592832900000|2020-06-22 13:35:00|1658.04|1657.54|1655.17|1654.67|1658.42|1657.92|1654.79|1654.29|1065
1592833200000|2020-06-22 13:40:00|1655.29|1654.79|1657.79|1657.29|1657.79|1657.29|1654.67|1654.17|1101
1592833500000|2020-06-22 13:45:00|1657.67|1657.17|1657.92|1657.42|1658.92|1658.42|1656.67|1656.17|791
1592833800000|2020-06-22 13:50:00|1657.79|1657.29|1658.42|1657.92|1659.17|1658.67|1657.42|1656.92|666
1592834100000|2020-06-22 13:55:00|1658.29|1657.79|1656.04|1655.54|1659.17|1658.67|1655.54|1655.04|1097
1592834400000|2020-06-22 14:00:00|1655.67|1655.17|1658.79|1658.29|1660.04|1659.54|1654.92|1654.42|2012
1592834700000|2020-06-22 14:05:00|1658.67|1658.17|1659.42|1658.92|1659.67|1659.17|1657.04|1656.54|695
1592835000000|2020-06-22 14:10:00|1659.22|1658.72|1660.59|1660.09|1660.84|1660.34|1658.72|1658.22|920
1592835300000|2020-06-22 14:15:00|1660.72|1660.22|1658.97|1658.47|1660.97|1660.47|1658.34|1657.84|631
1592835600000|2020-06-22 14:20:00|1659.09|1658.59|1659.59|1659.09|1659.72|1659.22|1657.97|1657.47|822
1592835900000|2020-06-22 14:25:00|1659.72|1659.22|1659.72|1659.22|1660.84|1660.34|1659.47|1658.97|811
1592836200000|2020-06-22 14:30:00|1659.84|1659.34|1658.47|1657.97|1660.09|1659.59|1657.72|1657.22|2001
1592836500000|2020-06-22 14:35:00|1658.59|1658.09|1659.97|1659.47|1660.47|1659.97|1658.59|1658.09|1510
1592836800000|2020-06-22 14:40:00|1660.09|1659.59|1659.22|1658.72|1660.97|1660.47|1658.97|1658.47|2081
1592837100000|2020-06-22 14:45:00|1659.09|1658.59|1658.47|1657.97|1659.47|1658.97|1658.22|1657.72|796
1592837400000|2020-06-22 14:50:00|1658.59|1658.09|1657.72|1657.22|1659.09|1658.59|1657.34|1656.84|1252
1592837700000|2020-06-22 14:55:00|1657.84|1657.34|1656.72|1656.22|1657.97|1657.47|1656.59|1656.09|861
1592838000000|2020-06-22 15:00:00|1656.59|1656.09|1655.47|1654.97|1656.97|1656.47|1655.22|1654.72|1751
1592838300000|2020-06-22 15:05:00|1655.59|1655.09|1654.72|1654.22|1655.72|1655.22|1653.34|1652.84|2052
1592838600000|2020-06-22 15:10:00|1654.84|1654.34|1657.22|1656.72|1657.22|1656.72|1654.72|1654.22|673
1592838900000|2020-06-22 15:15:00|1657.34|1656.84|1657.72|1657.22|1658.84|1658.34|1657.34|1656.84|544
1592839200000|2020-06-22 15:20:00|1657.84|1657.34|1657.47|1655.97|1658.47|1657.97|1656.22|1655.72|1739
1592839500000|2020-06-22 15:25:00|1657.48|1655.98|1656.16|1654.66|1657.91|1656.41|1655.67|1654.17|502
1592839800000|2020-06-22 15:30:00|1656.29|1654.79|1656.92|1655.52|1656.92|1655.52|1654.74|1653.24|339
1592840100000|2020-06-22 15:35:00|1657.17|1655.77|1658.67|1657.27|1659.17|1657.77|1657.17|1655.77|73
1592840400000|2020-06-22 15:40:00|1658.54|1657.14|1659.04|1657.64|1662.92|1661.52|1658.54|1657.14|83
1592840700000|2020-06-22 15:45:00|1659.17|1657.77|1659.54|1658.14|1659.67|1658.27|1658.92|1657.52|8
1592841000000|2020-06-22 15:50:00|1659.67|1658.27|1658.79|1657.39|1660.17|1658.77|1658.67|1657.27|64
1592841300000|2020-06-22 15:55:00|1658.67|1657.27|1659.32|1657.82|1659.67|1658.27|1658.67|1657.27|10
1592841600000|2020-06-22 16:00:00|1659.34|1657.84|1661.81|1660.31|1662.31|1660.81|1658.47|1656.97|2000
1592841900000|2020-06-22 16:05:00|1661.79|1660.29|1661.82|1660.32|1661.89|1660.39|1660.86|1659.36|0
1592842200000|2020-06-22 16:10:00|1661.81|1660.31|1663.76|1662.26|1664.26|1662.76|1660.88|1659.38|0
1592842500000|2020-06-22 16:15:00|1663.74|1662.24|1664.32|1662.82|1664.42|1662.92|1663.3|1661.8|0
1592842800000|2020-06-22 16:20:00|1664.33|1662.83|1664|1662.5|1664.33|1662.83|1663.06|1661.56|0
1592843100000|2020-06-22 16:25:00|1663.99|1662.49|1664.04|1662.54|1664.05|1662.55|1663.49|1661.99|0
1592843400000|2020-06-22 16:30:00|1664.05|1662.55|1663.04|1661.54|1664.05|1662.55|1663.02|1661.52|1500
1592843700000|2020-06-22 16:35:00|1663.05|1661.55|1663.46|1661.96|1663.54|1662.04|1662.96|1661.46|0
1592844000000|2020-06-22 16:40:00|1663.47|1661.97|1664.06|1662.56|1664.07|1662.57|1662.94|1661.44|0
1592844300000|2020-06-22 16:45:00|1664.04|1662.54|1664.82|1663.32|1665.79|1664.29|1663.58|1662.08|0
1592844600000|2020-06-22 16:50:00|1664.84|1663.34|1664.69|1663.19|1664.86|1663.36|1664.29|1662.79|0
1592844900000|2020-06-22 16:55:00|1664.71|1663.21|1663.46|1661.96|1664.78|1663.28|1663.45|1661.95|0
1592845200000|2020-06-22 17:00:00|1663.48|1661.98|1663.38|1661.88|1663.98|1662.48|1663.3|1661.8|0
1592845500000|2020-06-22 17:05:00|1663.4|1661.9|1663.23|1661.73|1663.88|1662.38|1662.41|1660.91|0
1592845800000|2020-06-22 17:10:00|1663.24|1661.74|1662.16|1660.66|1663.24|1661.74|1662.15|1660.65|0
1592846100000|2020-06-22 17:15:00|1662.91|1661.41|1663.89|1662.39|1663.9|1662.4|1662.43|1660.93|0
1592846400000|2020-06-22 17:20:00|1663.9|1662.4|1663.47|1661.97|1663.95|1662.45|1662.91|1661.41|0
1592846700000|2020-06-22 17:25:00|1663.49|1661.99|1662.89|1661.39|1663.94|1662.44|1662.84|1661.34|0
1592847000000|2020-06-22 17:30:00|1662.91|1661.41|1662.91|1661.41|1663.44|1661.94|1662.39|1660.89|0
1592847300000|2020-06-22 17:35:00|1662.92|1661.42|1662.36|1660.86|1663.77|1662.27|1661.8|1660.3|0
1592847600000|2020-06-22 17:40:00|1662.38|1660.88|1663.84|1662.34|1663.89|1662.39|1662.31|1660.81|0
1592847900000|2020-06-22 17:45:00|1663.86|1662.36|1664.45|1662.95|1664.95|1663.45|1663.86|1662.36|0
1592848200000|2020-06-22 17:50:00|1664.42|1662.92|1664.37|1662.87|1664.47|1662.97|1664.15|1662.65|0
1592848500000|2020-06-22 17:55:00|1664.39|1662.89|1663.49|1661.99|1664.42|1662.92|1663.44|1661.94|0
1592848800000|2020-06-22 18:00:00|1663.48|1661.98|1661.34|1659.84|1663.48|1661.98|1660.37|1658.87|0
1592849100000|2020-06-22 18:05:00|1661.35|1659.85|1662.44|1660.94|1662.44|1660.94|1661.34|1659.84|0
1592849400000|2020-06-22 18:10:00|1662.42|1660.92|1660.82|1659.32|1662.44|1660.94|1660.79|1659.29|0
1592849700000|2020-06-22 18:15:00|1660.8|1659.3|1661.37|1659.87|1661.9|1660.4|1660.8|1659.3|0
1592850000000|2020-06-22 18:20:00|1661.39|1659.89|1662.87|1661.37|1663.32|1661.82|1660.84|1659.34|0
1592850300000|2020-06-22 18:25:00|1662.86|1661.36|1662.9|1661.4|1663.45|1661.95|1662.38|1660.88|0
1592850600000|2020-06-22 18:30:00|1662.91|1661.41|1663.4|1661.9|1663.43|1661.93|1662.42|1660.92|0
1592850900000|2020-06-22 18:35:00|1663.41|1661.91|1663.41|1661.91|1664.41|1662.91|1662.86|1661.36|0
1592851200000|2020-06-22 18:40:00|1663.43|1661.93|1663.86|1662.36|1663.91|1662.41|1662.88|1661.38|0
1592851500000|2020-06-22 18:45:00|1663.88|1662.38|1664.88|1663.38|1665.36|1663.86|1663.84|1662.34|0
1592851800000|2020-06-22 18:50:00|1664.86|1663.36|1665.34|1663.84|1665.36|1663.86|1664.84|1663.34|0
1592852100000|2020-06-22 18:55:00|1665.35|1663.85|1666.48|1664.98|1666.53|1665.03|1664.87|1663.37|0
1592852400000|2020-06-22 19:00:00|1666.46|1664.96|1665.96|1664.46|1666.5|1665|1665.89|1664.39|0
1592852700000|2020-06-22 19:05:00|1665.94|1664.44|1665.85|1664.35|1665.94|1664.44|1665.34|1663.84|0
1592853000000|2020-06-22 19:10:00|1665.87|1664.37|1663.26|1661.76|1666.88|1665.38|1663.25|1661.75|0
1592853300000|2020-06-22 19:15:00|1663.25|1661.75|1661.27|1659.77|1663.81|1662.31|1660.69|1659.19|0
1592853600000|2020-06-22 19:20:00|1661.26|1659.76|1659.52|1658.02|1661.65|1660.15|1659.01|1657.51|0
1592853900000|2020-06-22 19:25:00|1659.5|1658|1660.68|1659.18|1661.16|1659.66|1659.07|1657.57|0
1592854200000|2020-06-22 19:30:00|1660.69|1659.19|1662.08|1660.58|1662.35|1660.85|1660.68|1659.18|0
1592854500000|2020-06-22 19:35:00|1662.01|1660.51|1662.75|1661.25|1662.8|1661.3|1660.72|1659.22|0
1592854800000|2020-06-22 19:40:00|1662.76|1661.26|1663.38|1661.88|1663.38|1661.88|1662.2|1660.7|0
1592855100000|2020-06-22 19:45:00|1663.51|1662.01|1662.68|1661.18|1664.8|1663.3|1662.21|1660.71|0
1592855400000|2020-06-22 19:50:00|1662.71|1661.21|1664.83|1663.33|1664.83|1663.33|1662.17|1660.67|0
1592855700000|2020-06-22 19:55:00|1664.81|1663.31|1664.94|1663.44|1665.88|1664.38|1664.26|1662.76|0
1592856000000|2020-06-22 20:00:00|1664.99|1663.49|1665.54|1664.04|1665.95|1664.45|1664.07|1662.57|0
1592856300000|2020-06-22 20:05:00|1665.56|1664.06|1667.07|1665.57|1667.74|1666.24|1665.44|1663.94|0
1592856600000|2020-06-22 20:10:00|1667.03|1665.53|1668.05|1666.55|1668.2|1666.7|1666.01|1664.51|0
1592856900000|2020-06-22 20:15:00|1668.03|1666.53|1667.95|1666.45|1668.24|1666.74|1667.83|1666.33|0
1592857200000|2020-06-22 20:20:00|1667.94|1666.44|1668.01|1666.51|1668.19|1666.69|1667.94|1666.44|0
1592857500000|2020-06-22 20:25:00|1668.1|1666.6|1668.06|1666.56|1668.18|1666.68|1667.97|1666.47|0
1592857800000|2020-06-22 20:30:00|1668.08|1666.58|1668.09|1666.59|1669.18|1667.68|1667.42|1665.92|0
1592858100000|2020-06-22 20:35:00|1668.06|1666.56|1668|1666.5|1668.66|1667.16|1667.7|1666.2|0
1592858400000|2020-06-22 20:40:00|1667.98|1666.48|1668.65|1667.15|1668.92|1667.42|1667.7|1666.2|0
1592858700000|2020-06-22 20:45:00|1668.68|1667.18|1667.67|1666.17|1669.02|1667.52|1667.67|1666.17|0
1592859000000|2020-06-22 20:50:00|1667.69|1666.19|1668.33|1666.83|1668.33|1666.83|1667.41|1665.91|0
1592859300000|2020-06-22 20:55:00|1668.31|1666.81|1666.98|1665.48|1668.33|1666.83|1666.9|1665.4|0
1592859600000|2020-06-22 21:00:00|1667.07|1665.57|1667.02|1665.52|1667.37|1665.87|1666.94|1665.44|0
1592859900000|2020-06-22 21:05:00|1667.07|1665.57|1666.98|1665.48|1667.07|1665.57|1666.94|1665.44|0
1592860200000|2020-06-22 21:10:00|1667.07|1665.57|1667.07|1665.57|1667.11|1665.61|1667.07|1665.57|0
1592860500000|2020-06-22 21:15:00|1666.98|1665.48|1667.34|1665.84|1667.39|1665.89|1666.98|1665.48|0
1592860800000|2020-06-22 21:20:00|1667.43|1665.93|1667.64|1666.14|1667.64|1666.14|1667.39|1665.89|0
1592861100000|2020-06-22 21:25:00|1667.6|1666.1|1667.56|1666.06|1667.64|1666.14|1667.43|1665.93|0
1592861400000|2020-06-22 21:30:00|1667.47|1665.97|1667.43|1665.93|1667.49|1665.99|1667.43|1665.93|0
1592861700000|2020-06-22 21:35:00|1667.47|1665.97|1667.73|1666.23|1667.77|1666.27|1667.47|1665.97|0
1592862000000|2020-06-22 21:40:00|1667.69|1666.19|1667.56|1666.06|1667.69|1666.19|1667.52|1666.02|0
1592862300000|2020-06-22 21:45:00|1667.6|1666.1|1667.69|1666.19|1667.69|1666.19|1667.56|1666.06|0
1592862600000|2020-06-22 21:50:00|1667.52|1666.02|1667.69|1666.19|1667.69|1666.19|1667.47|1665.97|0
1592862900000|2020-06-22 21:55:00|1667.68|1666.18|1667.59|1666.09|1667.68|1666.18|1667.51|1666.01|0
1592863200000|2020-06-22 22:00:00|1667.72|1666.22|1669.56|1668.06|1669.56|1668.06|1667.64|1666.14|0
1592863500000|2020-06-22 22:05:00|1669.58|1668.08|1669.47|1667.97|1670.26|1668.76|1668.01|1666.51|0
1592863800000|2020-06-22 22:10:00|1669.48|1667.98|1669.23|1667.73|1669.59|1668.09|1668.26|1666.76|0
1592864100000|2020-06-22 22:15:00|1669.25|1667.75|1668.6|1667.1|1669.48|1667.98|1668.49|1666.99|0
1592864400000|2020-06-22 22:20:00|1668.58|1667.08|1668.51|1667.01|1669.01|1667.51|1667.96|1666.46|0
1592864700000|2020-06-22 22:25:00|1668.49|1666.99|1668.62|1667.12|1668.62|1667.12|1668.26|1666.76|0
1592865000000|2020-06-22 22:30:00|1668.71|1667.21|1666.19|1664.69|1669.29|1667.79|1665.3|1663.8|0
1592865300000|2020-06-22 22:35:00|1666.1|1664.6|1666.77|1665.27|1667.18|1665.68|1665.95|1664.45|0
1592865600000|2020-06-22 22:40:00|1666.75|1665.25|1667.58|1666.08|1667.58|1666.08|1666.36|1664.86|0
1592865900000|2020-06-22 22:45:00|1667.57|1666.07|1670.33|1668.83|1670.74|1669.24|1667.38|1665.88|0
1592866200000|2020-06-22 22:50:00|1670.32|1668.82|1670.95|1669.45|1671.14|1669.64|1670.07|1668.57|0
1592866500000|2020-06-22 22:55:00|1670.98|1669.48|1670.96|1669.46|1671.32|1669.82|1670.81|1669.31|0
1592866800000|2020-06-22 23:00:00|1670.94|1669.44|1670.49|1668.99|1671.15|1669.65|1670.49|1668.99|0
1592867100000|2020-06-22 23:05:00|1670.48|1668.98|1672.18|1670.68|1672.44|1670.94|1670.39|1668.89|0
1592867400000|2020-06-22 23:10:00|1672.2|1670.7|1671.67|1670.17|1672.59|1671.09|1671.52|1670.02|0
1592867700000|2020-06-22 23:15:00|1671.65|1670.15|1672.33|1670.83|1672.44|1670.94|1671.52|1670.02|0
1592868000000|2020-06-22 23:20:00|1672.31|1670.81|1673.81|1672.31|1674.28|1672.78|1672.18|1670.68|0
1592868300000|2020-06-22 23:25:00|1673.8|1672.3|1673.2|1671.7|1673.87|1672.37|1673.1|1671.6|0
1592868600000|2020-06-22 23:30:00|1673.18|1671.68|1674.17|1672.67|1674.17|1672.67|1673.1|1671.6|0
1592868900000|2020-06-22 23:35:00|1674.19|1672.69|1674.44|1672.94|1674.44|1672.94|1673.76|1672.26|0
1592869200000|2020-06-22 23:40:00|1674.42|1672.92|1673.86|1672.36|1674.69|1673.19|1673.62|1672.12|0
1592869500000|2020-06-22 23:45:00|1673.84|1672.34|1673.34|1671.84|1673.86|1672.36|1672.94|1671.44|0
1592869800000|2020-06-22 23:50:00|1673.35|1671.85|1673.49|1671.99|1674.16|1672.66|1673.19|1671.69|0
1592870100000|2020-06-22 23:55:00|1673.5|1672|1673.09|1671.59|1673.65|1672.15|1673.09|1671.59|0
1592870400000|2020-06-23 00:00:00|1673.06|1671.56|1672.1|1670.6|1673.09|1671.59|1671.33|1669.83|0
1592870700000|2020-06-23 00:05:00|1672.12|1670.62|1671.44|1669.94|1672.25|1670.75|1671.33|1669.83|0
1592871000000|2020-06-23 00:10:00|1671.4|1669.9|1671.65|1670.15|1671.9|1670.4|1671.24|1669.74|0
1592871300000|2020-06-23 00:15:00|1671.67|1670.17|1672.14|1670.64|1672.16|1670.66|1670.25|1668.75|0
1592871600000|2020-06-23 00:20:00|1672.01|1670.51|1669.75|1668.25|1672.01|1670.51|1669.29|1667.79|0
1592871900000|2020-06-23 00:25:00|1669.76|1668.26|1670.28|1668.78|1670.77|1669.27|1669.74|1668.24|0
1592872200000|2020-06-23 00:30:00|1670.3|1668.8|1669.53|1668.03|1670.75|1669.25|1669.28|1667.78|0
1592872500000|2020-06-23 00:35:00|1669.52|1668.02|1668.73|1667.23|1669.53|1668.03|1668.24|1666.74|0
1592872800000|2020-06-23 00:40:00|1668.72|1667.22|1670.46|1668.96|1670.7|1669.2|1668.69|1667.19|0
1592873100000|2020-06-23 00:45:00|1670.47|1668.97|1670.75|1669.25|1670.78|1669.28|1670.2|1668.7|0
1592873400000|2020-06-23 00:50:00|1670.77|1669.27|1671.69|1670.19|1671.69|1670.19|1670.73|1669.23|0
1592873700000|2020-06-23 00:55:00|1671.7|1670.2|1671.64|1670.14|1672.12|1670.62|1671.16|1669.66|0
1592874000000|2020-06-23 01:00:00|1671.63|1670.13|1671.39|1669.89|1672.16|1670.66|1671.13|1669.63|0
1592874300000|2020-06-23 01:05:00|1671.4|1669.9|1669.02|1667.52|1671.64|1670.14|1668.97|1667.47|0
1592874600000|2020-06-23 01:10:00|1669.01|1667.51|1661.43|1659.93|1669.49|1667.99|1661.19|1659.69|0
1592874900000|2020-06-23 01:15:00|1661.49|1659.99|1656.26|1654.76|1661.49|1659.99|1651.39|1649.89|0
1592875200000|2020-06-23 01:20:00|1656.43|1654.93|1647.15|1645.65|1656.43|1654.93|1646.58|1645.08|0
1592875500000|2020-06-23 01:25:00|1647.13|1645.63|1645.33|1643.83|1651.86|1650.36|1642.24|1640.74|0
1592875800000|2020-06-23 01:30:00|1645.32|1643.82|1650.13|1648.63|1652.39|1650.89|1643.78|1642.28|0
1592876100000|2020-06-23 01:35:00|1650.14|1648.64|1643.33|1641.83|1651.22|1649.72|1642.73|1641.23|0
1592876400000|2020-06-23 01:40:00|1643.51|1642.01|1645.13|1643.63|1646.62|1645.12|1643.06|1641.56|0
1592876700000|2020-06-23 01:45:00|1645.11|1643.61|1647.82|1646.32|1649.38|1647.88|1642.66|1641.16|0
1592877000000|2020-06-23 01:50:00|1647.83|1646.33|1655.74|1654.24|1658.62|1657.12|1647.04|1645.54|0
1592877300000|2020-06-23 01:55:00|1655.95|1654.45|1665.32|1663.82|1665.34|1663.84|1651.69|1650.19|0
1592877600000|2020-06-23 02:00:00|1665.34|1663.84|1662.37|1660.87|1667.33|1665.83|1661.9|1660.4|0
1592877900000|2020-06-23 02:05:00|1662.39|1660.89|1665.76|1664.26|1666|1664.5|1660.88|1659.38|0
1592878200000|2020-06-23 02:10:00|1665.78|1664.28|1664.31|1662.81|1666.04|1664.54|1663.08|1661.58|0
1592878500000|2020-06-23 02:15:00|1664.33|1662.83|1665.35|1663.85|1665.9|1664.4|1663.78|1662.28|0
1592878800000|2020-06-23 02:20:00|1665.37|1663.87|1672.28|1670.78|1672.3|1670.8|1663.81|1662.31|0
1592879100000|2020-06-23 02:25:00|1672.29|1670.79|1669.83|1668.33|1672.3|1670.8|1668.1|1666.6|0
1592879400000|2020-06-23 02:30:00|1669.85|1668.35|1672.14|1670.64|1673.89|1672.39|1669.82|1668.32|0
1592879700000|2020-06-23 02:35:00|1671.82|1670.32|1670.87|1669.37|1673.78|1672.28|1670.39|1668.89|0
1592880000000|2020-06-23 02:40:00|1670.88|1669.38|1668.56|1667.06|1671.14|1669.64|1667.56|1666.06|0
1592880300000|2020-06-23 02:45:00|1668.55|1667.05|1668.62|1667.12|1669.34|1667.84|1668.05|1666.55|0
1592880600000|2020-06-23 02:50:00|1668.61|1667.11|1667.36|1665.86|1669.12|1667.62|1665.64|1664.14|0
1592880900000|2020-06-23 02:55:00|1667.38|1665.88|1668.18|1666.68|1669.19|1667.69|1666.67|1665.17|0
1592881200000|2020-06-23 03:00:00|1668.12|1666.62|1669.25|1667.75|1669.26|1667.76|1666.49|1664.99|0
1592881500000|2020-06-23 03:05:00|1669.18|1667.68|1671.13|1669.63|1671.6|1670.1|1668.22|1666.72|0
1592881800000|2020-06-23 03:10:00|1671.15|1669.65|1670.81|1669.31|1671.15|1669.65|1670.12|1668.62|0
1592882100000|2020-06-23 03:15:00|1670.75|1669.25|1670.33|1668.83|1672.26|1670.76|1670.08|1668.58|0
1592882400000|2020-06-23 03:20:00|1670.35|1668.85|1669.98|1668.48|1670.88|1669.38|1668.32|1666.82|0
1592882700000|2020-06-23 03:25:00|1669.99|1668.49|1669.49|1667.99|1670.5|1669|1669|1667.5|0
1592883000000|2020-06-23 03:30:00|1669.55|1668.05|1669.01|1667.51|1670.46|1668.96|1668.54|1667.04|0
1592883300000|2020-06-23 03:35:00|1669|1667.5|1667.14|1665.64|1669.02|1667.52|1667.08|1665.58|0
1592883600000|2020-06-23 03:40:00|1667.15|1665.65|1666.62|1665.12|1667.62|1666.12|1665.89|1664.39|0
1592883900000|2020-06-23 03:45:00|1666.61|1665.11|1668.58|1667.08|1669.1|1667.6|1666.61|1665.11|0
1592884200000|2020-06-23 03:50:00|1668.57|1667.07|1670.02|1668.52|1670.06|1668.56|1668.56|1667.06|0
1592884500000|2020-06-23 03:55:00|1670.03|1668.53|1668.57|1667.07|1670.04|1668.54|1668.56|1667.06|0
1592884800000|2020-06-23 04:00:00|1668.55|1667.05|1667.71|1666.21|1669.15|1667.65|1666.76|1665.26|0
1592885100000|2020-06-23 04:05:00|1667.69|1666.19|1669.23|1667.73|1669.7|1668.2|1667.69|1666.19|0
1592885400000|2020-06-23 04:10:00|1669.25|1667.75|1668.94|1667.44|1669.66|1668.16|1668.7|1667.2|0
1592885700000|2020-06-23 04:15:00|1668.95|1667.45|1668.69|1667.19|1670.42|1668.92|1668.64|1667.14|0
1592886000000|2020-06-23 04:20:00|1668.71|1667.21|1670.58|1669.08|1670.62|1669.12|1668.21|1666.71|0
1592886300000|2020-06-23 04:25:00|1670.59|1669.09|1669.65|1668.15|1670.64|1669.14|1669.17|1667.67|0
1592886600000|2020-06-23 04:30:00|1669.66|1668.16|1671.99|1670.49|1672.45|1670.95|1669.6|1668.1|0
1592886900000|2020-06-23 04:35:00|1672.02|1670.52|1671.27|1669.77|1672.02|1670.52|1670.53|1669.03|0
1592887200000|2020-06-23 04:40:00|1671.2|1669.7|1670.03|1668.53|1671.2|1669.7|1670.01|1668.51|0
1592887500000|2020-06-23 04:45:00|1670.02|1668.52|1668.96|1667.46|1670.99|1669.49|1668.64|1667.14|0
1592887800000|2020-06-23 04:50:00|1668.94|1667.44|1668.6|1667.1|1669.1|1667.6|1667.68|1666.18|0
1592888100000|2020-06-23 04:55:00|1668.61|1667.11|1668.36|1666.86|1669.59|1668.09|1668.35|1666.85|0
1592888400000|2020-06-23 05:00:00|1668.43|1666.93|1670.1|1668.6|1670.14|1668.64|1668.35|1666.85|0
1592888700000|2020-06-23 05:05:00|1670.12|1668.62|1670.57|1669.07|1670.58|1669.08|1669.85|1668.35|0
1592889000000|2020-06-23 05:10:00|1670.58|1669.08|1669.12|1667.62|1671.05|1669.55|1668.38|1666.88|0
1592889300000|2020-06-23 05:15:00|1669.13|1667.63|1667.68|1666.18|1669.15|1667.65|1667.21|1665.71|0
1592889600000|2020-06-23 05:20:00|1667.69|1666.19|1667.82|1666.32|1668.8|1667.3|1667.59|1666.09|0
1592889900000|2020-06-23 05:25:00|1667.81|1666.31|1667.77|1666.27|1668.82|1667.32|1667.08|1665.58|0
1592890200000|2020-06-23 05:30:00|1667.78|1666.28|1668.8|1667.3|1669.32|1667.82|1667.77|1666.27|0
1592890500000|2020-06-23 05:35:00|1668.82|1667.32|1668.3|1666.8|1668.83|1667.33|1667.81|1666.31|0
1592890800000|2020-06-23 05:40:00|1668.31|1666.81|1663.81|1662.31|1668.77|1667.27|1663.28|1661.78|0
1592891100000|2020-06-23 05:45:00|1663.8|1662.3|1664.26|1662.76|1665.17|1663.67|1662.32|1660.82|0
1592891400000|2020-06-23 05:50:00|1664.24|1662.74|1665.13|1663.63|1665.39|1663.89|1663.68|1662.18|0
1592891700000|2020-06-23 05:55:00|1665.12|1663.62|1665.02|1663.52|1665.13|1663.63|1663.64|1662.14|0
1592892000000|2020-06-23 06:00:00|1665.03|1663.53|1663.71|1662.21|1665.22|1663.72|1661.72|1660.22|0
1592892300000|2020-06-23 06:05:00|1663.69|1662.19|1666.41|1664.91|1668.32|1666.82|1663.69|1662.19|0
1592892600000|2020-06-23 06:10:00|1666.38|1664.88|1666.19|1664.69|1667.86|1666.36|1665.93|1664.43|0
1592892900000|2020-06-23 06:15:00|1666.25|1664.75|1665.92|1664.42|1667.47|1665.97|1664.93|1663.43|0
1592893200000|2020-06-23 06:20:00|1666.05|1664.55|1665.99|1664.49|1666.47|1664.97|1665.42|1663.92|0
1592893500000|2020-06-23 06:25:00|1665.97|1664.47|1665.01|1663.51|1665.99|1664.49|1664.47|1662.97|0
1592893800000|2020-06-23 06:30:00|1664.99|1663.49|1665.67|1664.27|1665.79|1664.39|1663.79|1662.39|122
1592894100000|2020-06-23 06:35:00|1665.79|1664.39|1665.17|1663.77|1665.79|1664.39|1664.67|1663.27|13
1592894400000|2020-06-23 06:40:00|1665.29|1663.89|1664.79|1663.39|1665.92|1664.52|1664.54|1663.14|20
1592894700000|2020-06-23 06:45:00|1664.92|1663.52|1665.92|1664.52|1666.29|1664.89|1664.92|1663.52|22
1592895000000|2020-06-23 06:50:00|1666.04|1664.64|1665.04|1663.64|1666.04|1664.64|1664.67|1663.27|44
1592895300000|2020-06-23 06:55:00|1665.18|1663.68|1665.81|1664.31|1667.13|1665.63|1664.82|1663.32|0
1592895600000|2020-06-23 07:00:00|1665.8|1664.3|1670.72|1670.22|1672.59|1672.09|1665.78|1664.28|2921
1592895900000|2020-06-23 07:05:00|1670.59|1670.09|1674.47|1673.97|1674.47|1673.97|1669.59|1669.09|2898
1592896200000|2020-06-23 07:10:00|1674.59|1674.09|1674.84|1674.34|1675.09|1674.59|1672.34|1671.84|1245
1592896500000|2020-06-23 07:15:00|1675.84|1675.34|1680.09|1679.59|1681.47|1680.97|1675.59|1675.09|2858
1592896800000|2020-06-23 07:20:00|1679.97|1679.47|1680.47|1679.97|1682.22|1681.72|1679.59|1679.09|1559
1592897100000|2020-06-23 07:25:00|1680.22|1679.72|1680.97|1680.47|1681.47|1680.97|1679.97|1679.47|1321
1592897400000|2020-06-23 07:30:00|1680.84|1680.34|1680.84|1680.34|1682.47|1681.97|1679.09|1678.59|3006
1592897700000|2020-06-23 07:35:00|1680.72|1680.22|1679.34|1678.84|1681.09|1680.59|1678.72|1678.22|875
1592898000000|2020-06-23 07:40:00|1679.09|1678.59|1682.97|1682.47|1683.47|1682.97|1679.09|1678.59|1133
1592898300000|2020-06-23 07:45:00|1682.84|1682.34|1680.22|1679.72|1682.84|1682.34|1679.59|1679.09|802
1592898600000|2020-06-23 07:50:00|1679.97|1679.47|1682.97|1682.47|1683.47|1682.97|1679.97|1679.47|1255
1592898900000|2020-06-23 07:55:00|1683.09|1682.59|1686.34|1685.84|1686.34|1685.84|1682.97|1682.47|1956
1592899200000|2020-06-23 08:00:00|1686.22|1685.72|1684.97|1684.47|1686.72|1686.22|1684.47|1683.97|1254
1592899500000|2020-06-23 08:05:00|1685.09|1684.59|1683.84|1683.34|1685.59|1685.09|1683.72|1683.22|1253
1592899800000|2020-06-23 08:10:00|1683.72|1683.22|1684.22|1683.72|1685.22|1684.72|1683.47|1682.97|1323
1592900100000|2020-06-23 08:15:00|1684.34|1683.84|1684.97|1684.47|1685.59|1685.09|1683.84|1683.34|766
1592900400000|2020-06-23 08:20:00|1684.84|1684.34|1685.97|1685.47|1686.72|1686.22|1684.47|1683.97|2034
1592900700000|2020-06-23 08:25:00|1685.84|1685.34|1688.72|1688.22|1689.84|1689.34|1685.84|1685.34|1609
1592901000000|2020-06-23 08:30:00|1688.84|1688.34|1686.72|1686.22|1690.09|1689.59|1686.22|1685.72|882
1592901300000|2020-06-23 08:35:00|1686.84|1686.34|1686.97|1686.47|1687.34|1686.84|1685.47|1684.97|716
1592901600000|2020-06-23 08:40:00|1687.09|1686.59|1685.97|1685.47|1687.34|1686.84|1685.47|1684.97|585
1592901900000|2020-06-23 08:45:00|1685.84|1685.34|1684.47|1683.97|1686.22|1685.72|1683.47|1682.97|639
1592902200000|2020-06-23 08:50:00|1684.59|1684.09|1683.84|1683.34|1684.84|1684.34|1683.09|1682.59|546
1592902500000|2020-06-23 08:55:00|1683.97|1683.47|1683.22|1682.72|1684.47|1683.97|1682.84|1682.34|516
1592902800000|2020-06-23 09:00:00|1683.09|1682.59|1685.09|1684.59|1685.47|1684.97|1682.47|1681.97|536
1592903100000|2020-06-23 09:05:00|1685.22|1684.72|1684.47|1683.97|1685.59|1685.09|1683.97|1683.47|400
1592903400000|2020-06-23 09:10:00|1684.59|1684.09|1682.72|1682.22|1684.97|1684.47|1682.72|1682.22|509
1592903700000|2020-06-23 09:15:00|1682.59|1682.09|1681.84|1681.34|1683.72|1683.22|1681.72|1681.22|415
1592904000000|2020-06-23 09:20:00|1681.97|1681.47|1682.47|1681.97|1682.97|1682.47|1681.72|1681.22|475
1592904300000|2020-06-23 09:25:00|1682.59|1682.09|1683.47|1682.97|1683.97|1683.47|1681.72|1681.22|585
1592904600000|2020-06-23 09:30:00|1683.59|1683.09|1684.47|1683.97|1684.59|1684.09|1682.97|1682.47|505
1592904900000|2020-06-23 09:35:00|1684.59|1684.09|1685.47|1684.97|1685.47|1684.97|1684.09|1683.59|437
1592905200000|2020-06-23 09:40:00|1685.72|1685.22|1686.22|1685.72|1686.22|1685.72|1684.97|1684.47|468
1592905500000|2020-06-23 09:45:00|1685.97|1685.47|1685.84|1685.34|1686.22|1685.72|1685.22|1684.72|267
1592905800000|2020-06-23 09:50:00|1685.72|1685.22|1684.59|1684.09|1686.09|1685.59|1684.47|1683.97|370
1592906100000|2020-06-23 09:55:00|1684.72|1684.22|1684.72|1684.22|1684.72|1684.22|1683.84|1683.34|390
1592906400000|2020-06-23 10:00:00|1684.59|1684.09|1684.22|1683.72|1684.84|1684.34|1683.47|1682.97|365
1592906700000|2020-06-23 10:05:00|1684.34|1683.84|1685.84|1685.34|1686.59|1686.09|1684.34|1683.84|598
1592907000000|2020-06-23 10:10:00|1685.97|1685.47|1687.72|1687.22|1688.34|1687.84|1685.47|1684.97|693
1592907300000|2020-06-23 10:15:00|1687.84|1687.34|1686.72|1686.22|1687.97|1687.47|1685.09|1684.59|484
1592907600000|2020-06-23 10:20:00|1686.84|1686.34|1685.84|1685.34|1687.72|1687.22|1685.47|1684.97|715
1592907900000|2020-06-23 10:25:00|1685.72|1685.22|1686.72|1686.22|1687.22|1686.72|1685.09|1684.59|430
1592908200000|2020-06-23 10:30:00|1686.84|1686.34|1686.72|1686.22|1687.22|1686.72|1685.72|1685.22|489
1592908500000|2020-06-23 10:35:00|1686.22|1685.72|1687.47|1686.97|1687.72|1687.22|1685.97|1685.47|422
1592908800000|2020-06-23 10:40:00|1687.59|1687.09|1687.47|1686.97|1688.72|1688.22|1687.47|1686.97|445
1592909100000|2020-06-23 10:45:00|1687.34|1686.84|1689.22|1688.72|1689.22|1688.72|1687.34|1686.84|518
1592909400000|2020-06-23 10:50:00|1689.34|1688.84|1690.97|1690.47|1690.97|1690.47|1688.47|1687.97|755
1592909700000|2020-06-23 10:55:00|1690.84|1690.34|1691.22|1690.72|1691.22|1690.72|1689.72|1689.22|407
1592910000000|2020-06-23 11:00:00|1691.09|1690.59|1689.47|1688.97|1691.47|1690.97|1688.34|1687.84|760
1592910300000|2020-06-23 11:05:00|1689.59|1689.09|1689.22|1688.72|1689.72|1689.22|1688.72|1688.22|309
1592910600000|2020-06-23 11:10:00|1689.09|1688.59|1689.34|1688.84|1689.97|1689.47|1688.97|1688.47|573
1592910900000|2020-06-23 11:15:00|1689.47|1688.97|1690.59|1690.09|1690.97|1690.47|1689.22|1688.72|214
1592911200000|2020-06-23 11:20:00|1690.72|1690.22|1691.47|1690.97|1691.47|1690.97|1690.47|1689.97|182
1592911500000|2020-06-23 11:25:00|1691.59|1691.09|1691.22|1690.72|1691.97|1691.47|1690.97|1690.47|515
1592911800000|2020-06-23 11:30:00|1691.34|1690.84|1691.59|1691.09|1691.72|1691.22|1690.84|1690.34|370
1592912100000|2020-06-23 11:35:00|1691.72|1691.22|1693.59|1693.09|1693.72|1693.22|1691.72|1691.22|536
1592912400000|2020-06-23 11:40:00|1693.26|1692.76|1692.14|1691.64|1693.39|1692.89|1692.14|1691.64|606
1592912700000|2020-06-23 11:45:00|1692.26|1691.76|1692.14|1691.64|1692.64|1692.14|1691.64|1691.14|256
1592913000000|2020-06-23 11:50:00|1691.89|1691.39|1691.64|1691.14|1692.64|1692.14|1691.26|1690.76|512
1592913300000|2020-06-23 11:55:00|1691.76|1691.26|1692.64|1692.14|1693.14|1692.64|1691.76|1691.26|439
1592913600000|2020-06-23 12:00:00|1692.51|1692.01|1693.39|1692.89|1693.76|1693.26|1692.26|1691.76|687
1592913900000|2020-06-23 12:05:00|1693.26|1692.76|1694.26|1693.76|1695.01|1694.51|1692.39|1691.89|610
1592914200000|2020-06-23 12:10:00|1694.39|1693.89|1693.89|1693.39|1694.64|1694.14|1693.14|1692.64|404
1592914500000|2020-06-23 12:15:00|1693.76|1693.26|1692.14|1691.64|1694.01|1693.51|1691.89|1691.39|762
1592914800000|2020-06-23 12:20:00|1692.01|1691.51|1692.89|1692.39|1693.14|1692.64|1691.64|1691.14|471
1592915100000|2020-06-23 12:25:00|1692.76|1692.26|1692.01|1691.51|1692.89|1692.39|1691.89|1691.39|114
1592915400000|2020-06-23 12:30:00|1691.89|1691.39|1691.89|1691.39|1692.14|1691.64|1691.01|1690.51|522
1592915700000|2020-06-23 12:35:00|1692.14|1691.64|1692.64|1692.14|1693.39|1692.89|1692.01|1691.51|328
1592916000000|2020-06-23 12:40:00|1692.51|1692.01|1691.64|1691.14|1692.89|1692.39|1691.64|1691.14|315
1592916300000|2020-06-23 12:45:00|1691.76|1691.26|1690.89|1690.39|1692.14|1691.64|1690.76|1690.26|421
1592916600000|2020-06-23 12:50:00|1690.76|1690.26|1690.26|1689.76|1691.39|1690.89|1690.26|1689.76|500
1592916900000|2020-06-23 12:55:00|1690.39|1689.89|1690.64|1690.14|1691.01|1690.51|1690.26|1689.76|558
1592917200000|2020-06-23 13:00:00|1690.76|1690.26|1691.26|1690.76|1691.64|1691.14|1690.51|1690.01|560
1592917500000|2020-06-23 13:05:00|1691.39|1690.89|1690.26|1689.76|1691.39|1690.89|1689.89|1689.39|382
1592917800000|2020-06-23 13:10:00|1690.39|1689.89|1688.64|1688.14|1690.39|1689.89|1688.26|1687.76|601
1592918100000|2020-06-23 13:15:00|1688.51|1688.01|1686.89|1686.39|1688.64|1688.14|1686.76|1686.26|598
1592918400000|2020-06-23 13:20:00|1686.76|1686.26|1686.64|1686.14|1687.64|1687.14|1686.26|1685.76|504
1592918700000|2020-06-23 13:25:00|1686.76|1686.26|1687.01|1686.51|1687.39|1686.89|1686.14|1685.64|297
1592919000000|2020-06-23 13:30:00|1687.14|1686.64|1686.26|1685.76|1687.14|1686.64|1684.51|1684.01|1100
1592919300000|2020-06-23 13:35:00|1686.39|1685.89|1687.39|1686.89|1687.64|1687.14|1684.89|1684.39|785
1592919600000|2020-06-23 13:40:00|1687.51|1687.01|1688.39|1687.89|1688.89|1688.39|1687.26|1686.76|668
1592919900000|2020-06-23 13:45:00|1688.26|1687.76|1686.76|1686.26|1689.14|1688.64|1686.39|1685.89|760
1592920200000|2020-06-23 13:50:00|1686.89|1686.39|1684.01|1683.51|1687.39|1686.89|1683.89|1683.39|1250
1592920500000|2020-06-23 13:55:00|1683.89|1683.39|1682.39|1681.89|1684.64|1684.14|1682.01|1681.51|1184
1592920800000|2020-06-23 14:00:00|1682.14|1681.64|1683.01|1682.51|1683.76|1683.26|1681.64|1681.14|1332
1592921100000|2020-06-23 14:05:00|1683.14|1682.64|1683.14|1682.64|1683.89|1683.39|1680.89|1680.39|1533
1592921400000|2020-06-23 14:10:00|1683.11|1682.61|1681.61|1681.11|1683.61|1683.11|1681.23|1680.73|1206
1592921700000|2020-06-23 14:15:00|1681.48|1680.98|1680.11|1679.61|1682.36|1681.86|1679.48|1678.98|1508
1592922000000|2020-06-23 14:20:00|1680.23|1679.73|1681.61|1681.11|1682.11|1681.61|1679.23|1678.73|784
1592922300000|2020-06-23 14:25:00|1681.73|1681.23|1683.11|1682.61|1683.11|1682.61|1681.61|1681.11|816
1592922600000|2020-06-23 14:30:00|1683.23|1682.73|1681.61|1681.11|1683.36|1682.86|1681.36|1680.86|781
1592922900000|2020-06-23 14:35:00|1681.73|1681.23|1681.61|1681.11|1682.61|1682.11|1680.86|1680.36|655
1592923200000|2020-06-23 14:40:00|1681.36|1680.86|1678.86|1678.36|1681.86|1681.36|1678.61|1678.11|1478
1592923500000|2020-06-23 14:45:00|1678.98|1678.48|1676.86|1676.36|1679.11|1678.61|1675.61|1675.11|1611
1592923800000|2020-06-23 14:50:00|1676.61|1676.11|1677.86|1677.36|1678.36|1677.86|1676.61|1676.11|963
1592924100000|2020-06-23 14:55:00|1677.73|1677.23|1678.11|1677.61|1678.36|1677.86|1677.23|1676.73|1300
1592924400000|2020-06-23 15:00:00|1678.23|1677.73|1679.86|1679.36|1680.61|1680.11|1677.36|1676.86|1472
1592924700000|2020-06-23 15:05:00|1680.11|1679.61|1681.86|1681.36|1681.98|1681.48|1679.86|1679.36|1245
1592925000000|2020-06-23 15:10:00|1682.11|1681.61|1681.36|1680.86|1682.36|1681.86|1680.86|1680.36|1022
1592925300000|2020-06-23 15:15:00|1681.11|1680.61|1681.86|1681.36|1682.86|1682.36|1680.73|1680.23|1867
1592925600000|2020-06-23 15:20:00|1682.11|1681.61|1687.1|1685.6|1687.12|1685.73|1681.61|1681.11|2648
1592925900000|2020-06-23 15:25:00|1687.12|1685.62|1686.63|1685.13|1688.01|1686.51|1685.67|1684.17|1121
1592926200000|2020-06-23 15:30:00|1686.62|1685.12|1683.68|1682.28|1687.5|1686|1683.68|1682.28|327
1592926500000|2020-06-23 15:35:00|1683.43|1682.03|1681.93|1680.53|1684.18|1682.78|1681.93|1680.53|197
1592926800000|2020-06-23 15:40:00|1681.81|1680.41|1682.06|1680.66|1682.81|1681.41|1681.56|1680.16|101
1592927100000|2020-06-23 15:45:00|1681.93|1680.53|1681.43|1680.03|1682.56|1681.16|1681.31|1679.91|83
1592927400000|2020-06-23 15:50:00|1681.31|1679.91|1680.56|1679.16|1681.81|1680.41|1680.18|1678.78|6
1592927700000|2020-06-23 15:55:00|1680.68|1679.28|1680.75|1679.25|1680.81|1679.41|1679.93|1678.53|11
1592928000000|2020-06-23 16:00:00|1680.76|1679.26|1681.34|1679.84|1681.82|1680.32|1680.76|1679.26|0
1592928300000|2020-06-23 16:05:00|1681.33|1679.83|1680.35|1678.85|1681.86|1680.36|1679.92|1678.42|0
1592928600000|2020-06-23 16:10:00|1680.37|1678.87|1679.89|1678.39|1680.93|1679.43|1679.84|1678.34|0
1592928900000|2020-06-23 16:15:00|1679.91|1678.41|1680.15|1678.65|1680.95|1679.45|1679.34|1677.84|0
1592929200000|2020-06-23 16:20:00|1680.08|1678.58|1680.48|1678.98|1680.99|1679.49|1678.79|1677.29|0
1592929500000|2020-06-23 16:25:00|1680.46|1678.96|1680.05|1678.55|1680.61|1679.11|1679.07|1677.57|0
1592929800000|2020-06-23 16:30:00|1680.03|1678.53|1680.02|1678.52|1680.58|1679.08|1679.07|1677.57|0
1592930100000|2020-06-23 16:35:00|1680|1678.5|1679.51|1678.01|1680.05|1678.55|1678.03|1676.53|0
1592930400000|2020-06-23 16:40:00|1679.49|1677.99|1679.05|1677.55|1679.79|1678.29|1678.54|1677.04|0
1592930700000|2020-06-23 16:45:00|1679.07|1677.57|1680.09|1678.59|1680.11|1678.61|1678.11|1676.61|0
1592931000000|2020-06-23 16:50:00|1680.08|1678.58|1679.08|1677.58|1680.09|1678.59|1678.62|1677.12|0
1592931300000|2020-06-23 16:55:00|1679.1|1677.6|1680.04|1678.54|1680.59|1679.09|1679.07|1677.57|0
1592931600000|2020-06-23 17:00:00|1680.06|1678.56|1680.64|1679.14|1680.86|1679.36|1680.03|1678.53|0
1592931900000|2020-06-23 17:05:00|1680.62|1679.12|1681.14|1679.64|1681.63|1680.13|1680.57|1679.07|0
1592932200000|2020-06-23 17:10:00|1681.15|1679.65|1681.14|1679.64|1681.17|1679.67|1680.57|1679.07|0
1592932500000|2020-06-23 17:15:00|1681.12|1679.62|1682.11|1680.61|1682.13|1680.63|1680.61|1679.11|0
1592932800000|2020-06-23 17:20:00|1682.13|1680.63|1682.51|1681.01|1683.05|1681.55|1682.13|1680.63|0
1592933100000|2020-06-23 17:25:00|1682.55|1681.05|1682.05|1680.55|1682.55|1681.05|1682.01|1680.51|0
1592933400000|2020-06-23 17:30:00|1682.07|1680.57|1681.98|1680.48|1682.53|1681.03|1681.55|1680.05|0
1592933700000|2020-06-23 17:35:00|1682|1680.5|1682.58|1681.08|1682.58|1681.08|1681.98|1680.48|0
1592934000000|2020-06-23 17:40:00|1682.6|1681.1|1681.32|1679.82|1683.1|1681.6|1680.81|1679.31|0
1592934300000|2020-06-23 17:45:00|1681.3|1679.8|1682.35|1680.85|1682.4|1680.9|1681.3|1679.8|0
1592934600000|2020-06-23 17:50:00|1682.36|1680.86|1681.74|1680.24|1682.88|1681.38|1678.86|1677.36|0
1592934900000|2020-06-23 17:55:00|1681.72|1680.22|1681.27|1679.77|1682.3|1680.8|1680.71|1679.21|0
1592935200000|2020-06-23 18:00:00|1681.34|1679.84|1679.56|1678.06|1681.5|1680|1678.58|1677.08|0
1592935500000|2020-06-23 18:05:00|1679.54|1678.04|1679.63|1678.13|1680.12|1678.62|1678.5|1677|0
1592935800000|2020-06-23 18:10:00|1679.66|1678.16|1678.64|1677.14|1680.12|1678.62|1678.57|1677.07|0
1592936100000|2020-06-23 18:15:00|1678.63|1677.13|1679.23|1677.73|1679.23|1677.73|1678.48|1676.98|0
1592936400000|2020-06-23 18:20:00|1679.25|1677.75|1679.83|1678.33|1679.86|1678.36|1678.84|1677.34|0
1592936700000|2020-06-23 18:25:00|1679.85|1678.35|1679.85|1678.35|1680.12|1678.62|1679.35|1677.85|0
1592937000000|2020-06-23 18:30:00|1679.87|1678.37|1679.9|1678.4|1679.92|1678.42|1679.35|1677.85|0
1592937300000|2020-06-23 18:35:00|1679.92|1678.42|1679.92|1678.42|1680.46|1678.96|1679.87|1678.37|0
1592937600000|2020-06-23 18:40:00|1679.9|1678.4|1679.8|1678.3|1680.4|1678.9|1678.79|1677.29|0
1592937900000|2020-06-23 18:45:00|1679.82|1678.32|1677.65|1676.15|1679.82|1678.32|1677.12|1675.62|0
1592938200000|2020-06-23 18:50:00|1677.66|1676.16|1677.78|1676.28|1678.23|1676.73|1677.1|1675.6|0
1592938500000|2020-06-23 18:55:00|1677.8|1676.3|1677.73|1676.23|1678.78|1677.28|1677.2|1675.7|0
1592938800000|2020-06-23 19:00:00|1677.74|1676.24|1677.21|1675.71|1678.16|1676.66|1675.78|1674.28|0
1592939100000|2020-06-23 19:05:00|1677.23|1675.73|1677.36|1675.86|1677.89|1676.39|1676.68|1675.18|0
1592939400000|2020-06-23 19:10:00|1677.37|1675.87|1677.98|1676.48|1678|1676.5|1676.37|1674.87|0
1592939700000|2020-06-23 19:15:00|1677.97|1676.47|1678.55|1677.05|1679.09|1677.59|1677.47|1675.97|0
1592940000000|2020-06-23 19:20:00|1678.57|1677.07|1676.44|1674.94|1678.57|1677.07|1676.41|1674.91|0
1592940300000|2020-06-23 19:25:00|1676.5|1675|1675.28|1673.78|1676.97|1675.47|1675.22|1673.72|0
1592940600000|2020-06-23 19:30:00|1675.26|1673.76|1675.41|1673.91|1675.84|1674.34|1674.18|1672.68|0
1592940900000|2020-06-23 19:35:00|1675.4|1673.9|1675.9|1674.4|1676.45|1674.95|1675.38|1673.88|0
1592941200000|2020-06-23 19:40:00|1675.89|1674.39|1675.89|1674.39|1675.97|1674.47|1674.23|1672.73|0
1592941500000|2020-06-23 19:45:00|1675.9|1674.4|1674.28|1672.78|1675.9|1674.4|1674.25|1672.75|0
1592941800000|2020-06-23 19:50:00|1674.33|1672.83|1673.23|1671.73|1674.33|1672.83|1670.44|1668.94|0
1592942100000|2020-06-23 19:55:00|1673.21|1671.71|1672.49|1670.99|1673.73|1672.23|1671.89|1670.39|0
1592942400000|2020-06-23 20:00:00|1672.7|1671.2|1672.23|1670.73|1675.36|1673.86|1670.99|1669.49|0
1592942700000|2020-06-23 20:05:00|1672.31|1670.81|1672.87|1671.37|1674|1672.5|1671.65|1670.15|0
1592943000000|2020-06-23 20:10:00|1672.89|1671.39|1672.25|1670.75|1673.8|1672.3|1671.81|1670.31|0
1592943300000|2020-06-23 20:15:00|1672.22|1670.72|1671.93|1670.43|1672.35|1670.85|1671.93|1670.43|0
1592943600000|2020-06-23 20:20:00|1672.01|1670.51|1672.13|1670.63|1672.13|1670.63|1671.8|1670.3|0
1592943900000|2020-06-23 20:25:00|1672.09|1670.59|1672.11|1670.61|1672.2|1670.7|1672|1670.5|0
1592944200000|2020-06-23 20:30:00|1672.04|1670.54|1669.35|1667.85|1672.04|1670.54|1669.22|1667.72|0
1592944500000|2020-06-23 20:35:00|1669.37|1667.87|1669.22|1667.72|1669.91|1668.41|1668.69|1667.19|0
1592944800000|2020-06-23 20:40:00|1669.2|1667.7|1669.08|1667.58|1669.63|1668.13|1668.97|1667.47|0
1592945100000|2020-06-23 20:45:00|1669.1|1667.6|1669.91|1668.41|1670.41|1668.91|1668.68|1667.18|0
1592945400000|2020-06-23 20:50:00|1669.93|1668.43|1669.91|1668.41|1670.27|1668.77|1669.24|1667.74|0
1592945700000|2020-06-23 20:55:00|1669.93|1668.43|1669.6|1668.1|1670.02|1668.52|1669.32|1667.82|0
1592946000000|2020-06-23 21:00:00|1669.58|1668.08|1669.23|1667.73|1669.79|1668.29|1669.1|1667.6|0
1592946300000|2020-06-23 21:05:00|1669.27|1667.77|1669.27|1667.77|1669.31|1667.81|1669.27|1667.77|0
1592946600000|2020-06-23 21:10:00|1669.29|1667.79|1669.22|1667.72|1669.29|1667.79|1669.18|1667.68|0
1592946900000|2020-06-23 21:15:00|1669.18|1667.68|1669.54|1668.04|1669.58|1668.08|1669.11|1667.61|0
1592947200000|2020-06-23 21:20:00|1669.58|1668.08|1670.47|1668.97|1670.47|1668.97|1669.58|1668.08|0
1592947500000|2020-06-23 21:25:00|1670.64|1669.14|1671.43|1669.93|1671.47|1669.97|1670.47|1668.97|0
1592947800000|2020-06-23 21:30:00|1671.51|1670.01|1671.17|1669.67|1671.51|1670.01|1671.05|1669.55|0
1592948100000|2020-06-23 21:35:00|1671.13|1669.63|1671.17|1669.67|1671.17|1669.67|1671.09|1669.59|0
1592948400000|2020-06-23 21:40:00|1671.09|1669.59|1671.55|1670.05|1671.55|1670.05|1671.05|1669.55|0
1592948700000|2020-06-23 21:45:00|1671.47|1669.97|1671.47|1669.97|1671.72|1670.22|1671.43|1669.93|0
1592949000000|2020-06-23 21:50:00|1671.38|1669.88|1671.38|1669.88|1671.51|1670.01|1671.17|1669.67|0
1592949300000|2020-06-23 21:55:00|1671.43|1669.93|1671.24|1669.74|1671.43|1669.93|1670.9|1669.4|0
1592949600000|2020-06-23 22:00:00|1671.26|1669.76|1672.66|1671.16|1672.66|1671.16|1669.93|1668.43|0
1592949900000|2020-06-23 22:05:00|1672.69|1671.19|1672.29|1670.79|1673.16|1671.66|1672.23|1670.73|0
1592950200000|2020-06-23 22:10:00|1672.3|1670.8|1671.22|1669.72|1672.4|1670.9|1671.07|1669.57|0
1592950500000|2020-06-23 22:15:00|1671.24|1669.74|1671.07|1669.57|1671.47|1669.97|1669.89|1668.39|0
1592950800000|2020-06-23 22:20:00|1671.09|1669.59|1673.06|1671.56|1673.47|1671.97|1671.09|1669.59|0
1592951100000|2020-06-23 22:25:00|1673.08|1671.58|1672.85|1671.35|1673.72|1672.22|1672.02|1670.52|0
1592951400000|2020-06-23 22:30:00|1672.9|1671.4|1672.04|1670.54|1673.26|1671.76|1672.04|1670.54|0
1592951700000|2020-06-23 22:35:00|1672.05|1670.55|1671.78|1670.28|1673.26|1671.76|1671.78|1670.28|0
1592952000000|2020-06-23 22:40:00|1671.76|1670.26|1671.91|1670.41|1672.43|1670.93|1671.76|1670.26|0
1592952300000|2020-06-23 22:45:00|1671.92|1670.42|1672.02|1670.52|1672.63|1671.13|1671.36|1669.86|0
1592952600000|2020-06-23 22:50:00|1672.03|1670.53|1671.5|1670|1672.43|1670.93|1671.45|1669.95|0
1592952900000|2020-06-23 22:55:00|1671.49|1669.99|1668.59|1667.09|1671.65|1670.15|1668.04|1666.54|0
1592953200000|2020-06-23 23:00:00|1668.57|1667.07|1668.96|1667.46|1669.11|1667.61|1668.04|1666.54|0
1592953500000|2020-06-23 23:05:00|1669.02|1667.52|1669.24|1667.74|1669.95|1668.45|1668.73|1667.23|0
1592953800000|2020-06-23 23:10:00|1669.26|1667.76|1668.22|1666.72|1671.54|1670.04|1668.17|1666.67|0
1592954100000|2020-06-23 23:15:00|1668.23|1666.73|1669.3|1667.8|1669.76|1668.26|1667.61|1666.11|0
1592954400000|2020-06-23 23:20:00|1669.29|1667.79|1669.6|1668.1|1670.12|1668.62|1668.64|1667.14|0
1592954700000|2020-06-23 23:25:00|1669.61|1668.11|1670.31|1668.81|1670.41|1668.91|1668.27|1666.77|0
1592955000000|2020-06-23 23:30:00|1670.32|1668.82|1671.08|1669.58|1671.89|1670.39|1669.9|1668.4|0
1592955300000|2020-06-23 23:35:00|1671.1|1669.6|1671.74|1670.24|1671.74|1670.24|1670.82|1669.32|0
1592955600000|2020-06-23 23:40:00|1671.72|1670.22|1671.89|1670.39|1672.41|1670.91|1671.28|1669.78|0
1592955900000|2020-06-23 23:45:00|1671.87|1670.37|1671.23|1669.73|1672.41|1670.91|1671.23|1669.73|0
1592956200000|2020-06-23 23:50:00|1671.25|1669.75|1670.67|1669.17|1672.15|1670.65|1670.56|1669.06|0
1592956500000|2020-06-23 23:55:00|1670.65|1669.15|1669.75|1668.25|1670.67|1669.17|1669.49|1667.99|0
1592956800000|2020-06-24 00:00:00|1669.77|1668.27|1672.97|1671.47|1673.08|1671.58|1669.34|1667.84|0
1592957100000|2020-06-24 00:05:00|1672.98|1671.48|1674.04|1672.54|1674.81|1673.31|1672.71|1671.21|0
1592957400000|2020-06-24 00:10:00|1674.05|1672.55|1673.9|1672.4|1674.3|1672.8|1673.64|1672.14|0
1592957700000|2020-06-24 00:15:00|1673.91|1672.41|1674.87|1673.37|1675.35|1673.85|1672.96|1671.46|0
1592958000000|2020-06-24 00:20:00|1674.88|1673.38|1677.34|1675.84|1677.8|1676.3|1674.88|1673.38|0
1592958300000|2020-06-24 00:25:00|1677.35|1675.85|1676.57|1675.07|1678.29|1676.79|1676.31|1674.81|0
1592958600000|2020-06-24 00:30:00|1676.63|1675.13|1677.75|1676.25|1677.77|1676.27|1675.78|1674.28|0
1592958900000|2020-06-24 00:35:00|1677.68|1676.18|1677.77|1676.27|1677.78|1676.28|1677.29|1675.79|0
1592959200000|2020-06-24 00:40:00|1677.78|1676.28|1677.34|1675.84|1678.23|1676.73|1676.77|1675.27|0
1592959500000|2020-06-24 00:45:00|1677.35|1675.85|1677.29|1675.79|1677.83|1676.33|1676.81|1675.31|0
1592959800000|2020-06-24 00:50:00|1677.3|1675.8|1679.02|1677.52|1679.75|1678.25|1677.3|1675.8|0
1592960100000|2020-06-24 00:55:00|1678.96|1677.46|1678.22|1676.72|1679.25|1677.75|1677.26|1675.76|0
1592960400000|2020-06-24 01:00:00|1678.23|1676.73|1676.27|1674.77|1678.78|1677.28|1675.75|1674.25|0
1592960700000|2020-06-24 01:05:00|1676.26|1674.76|1676.73|1675.23|1677.26|1675.76|1676.25|1674.75|0
1592961000000|2020-06-24 01:10:00|1676.74|1675.24|1678.51|1677.01|1678.78|1677.28|1676.74|1675.24|0
1592961300000|2020-06-24 01:15:00|1678.57|1677.07|1679.25|1677.75|1679.28|1677.78|1678.24|1676.74|0
1592961600000|2020-06-24 01:20:00|1679.31|1677.81|1679.74|1678.24|1680.46|1678.96|1679.23|1677.73|0
1592961900000|2020-06-24 01:25:00|1679.73|1678.23|1679.92|1678.42|1680.64|1679.14|1679.25|1677.75|0
1592962200000|2020-06-24 01:30:00|1679.85|1678.35|1678.91|1677.41|1680.23|1678.73|1678.66|1677.16|0
1592962500000|2020-06-24 01:35:00|1678.98|1677.48|1679.14|1677.64|1680.18|1678.68|1678.69|1677.19|0
1592962800000|2020-06-24 01:40:00|1679.12|1677.62|1676.22|1674.72|1679.12|1677.62|1676.2|1674.7|0
1592963100000|2020-06-24 01:45:00|1676.16|1674.66|1674.23|1672.73|1676.16|1674.66|1674.18|1672.68|0
1592963400000|2020-06-24 01:50:00|1674.24|1672.74|1674.22|1672.72|1674.29|1672.79|1672.51|1671.01|0
1592963700000|2020-06-24 01:55:00|1674.21|1672.71|1673.21|1671.71|1674.24|1672.74|1672.72|1671.22|0
1592964000000|2020-06-24 02:00:00|1673.2|1671.7|1672.2|1670.7|1673.52|1672.02|1669.77|1668.27|0
1592964300000|2020-06-24 02:05:00|1672.19|1670.69|1673.25|1671.75|1673.74|1672.24|1671.71|1670.21|0
1592964600000|2020-06-24 02:10:00|1673.24|1671.74|1673.3|1671.8|1673.78|1672.28|1672.78|1671.28|0
1592964900000|2020-06-24 02:15:00|1673.28|1671.78|1673.59|1672.09|1673.86|1672.36|1672.73|1671.23|0
1592965200000|2020-06-24 02:20:00|1673.65|1672.15|1674.32|1672.82|1674.36|1672.86|1672.25|1670.75|0
1592965500000|2020-06-24 02:25:00|1674.26|1672.76|1675.19|1673.69|1675.24|1673.74|1673.81|1672.31|0
1592965800000|2020-06-24 02:30:00|1675.18|1673.68|1676.21|1674.71|1676.68|1675.18|1674.16|1672.66|0
1592966100000|2020-06-24 02:35:00|1676.19|1674.69|1676.23|1674.73|1676.67|1675.17|1675.7|1674.2|0
1592966400000|2020-06-24 02:40:00|1676.24|1674.74|1674.8|1673.3|1676.24|1674.74|1674.74|1673.24|0
1592966700000|2020-06-24 02:45:00|1674.79|1673.29|1675.23|1673.73|1675.24|1673.74|1673.79|1672.29|0
1592967000000|2020-06-24 02:50:00|1675.24|1673.74|1674.27|1672.77|1675.52|1674.02|1674.24|1672.74|0
1592967300000|2020-06-24 02:55:00|1674.26|1672.76|1673.78|1672.28|1674.75|1673.25|1673.78|1672.28|0
1592967600000|2020-06-24 03:00:00|1673.79|1672.29|1673.79|1672.29|1674.75|1673.25|1673.78|1672.28|0
1592967900000|2020-06-24 03:05:00|1673.8|1672.3|1676.77|1675.27|1677.24|1675.74|1673.8|1672.3|0
1592968200000|2020-06-24 03:10:00|1676.79|1675.29|1676.83|1675.33|1677.29|1675.79|1676.77|1675.27|0
1592968500000|2020-06-24 03:15:00|1676.84|1675.34|1676.88|1675.38|1677.37|1675.87|1676.8|1675.3|0
1592968800000|2020-06-24 03:20:00|1676.86|1675.36|1677.79|1676.29|1678.27|1676.77|1676.34|1674.84|0
1592969100000|2020-06-24 03:25:00|1677.8|1676.3|1676.33|1674.83|1677.8|1676.3|1676.05|1674.55|0
1592969400000|2020-06-24 03:30:00|1676.31|1674.81|1673.43|1671.93|1676.31|1674.81|1673.38|1671.88|0
1592969700000|2020-06-24 03:35:00|1673.41|1671.91|1672.92|1671.42|1673.65|1672.15|1672.44|1670.94|0
1592970000000|2020-06-24 03:40:00|1672.93|1671.43|1674.36|1672.86|1674.36|1672.86|1672.92|1671.42|0
1592970300000|2020-06-24 03:45:00|1674.37|1672.87|1674.9|1673.4|1675.38|1673.88|1674.36|1672.86|0
1592970600000|2020-06-24 03:50:00|1674.96|1673.46|1675.36|1673.86|1675.38|1673.88|1674.38|1672.88|0
1592970900000|2020-06-24 03:55:00|1675.35|1673.85|1675.38|1673.88|1675.89|1674.39|1674.85|1673.35|0
1592971200000|2020-06-24 04:00:00|1675.39|1673.89|1675.41|1673.91|1675.87|1674.37|1674.86|1673.36|0
1592971500000|2020-06-24 04:05:00|1675.48|1673.98|1676.87|1675.37|1676.92|1675.42|1675.39|1673.89|0
1592971800000|2020-06-24 04:10:00|1676.86|1675.36|1676.87|1675.37|1676.9|1675.4|1676.59|1675.09|0
1592972100000|2020-06-24 04:15:00|1676.89|1675.39|1677.37|1675.87|1678.13|1676.63|1676.87|1675.37|0
1592972400000|2020-06-24 04:20:00|1677.35|1675.85|1678.82|1677.32|1678.84|1677.34|1677.35|1675.85|0
1592972700000|2020-06-24 04:25:00|1678.83|1677.33|1679.8|1678.3|1680.52|1679.02|1678.72|1677.22|0
1592973000000|2020-06-24 04:30:00|1679.79|1678.29|1680.21|1678.71|1680.26|1678.76|1678.82|1677.32|0
1592973300000|2020-06-24 04:35:00|1680.19|1678.69|1680.77|1679.27|1681.73|1680.23|1680.19|1678.69|0
1592973600000|2020-06-24 04:40:00|1680.78|1679.28|1680.23|1678.73|1681.26|1679.76|1679.33|1677.83|0
1592973900000|2020-06-24 04:45:00|1680.24|1678.74|1680.32|1678.82|1680.8|1679.3|1680.24|1678.74|0
1592974200000|2020-06-24 04:50:00|1680.31|1678.81|1679.88|1678.38|1680.32|1678.82|1679.31|1677.81|0
1592974500000|2020-06-24 04:55:00|1679.89|1678.39|1678.87|1677.37|1679.91|1678.41|1678.83|1677.33|0
1592974800000|2020-06-24 05:00:00|1678.86|1677.36|1676.97|1675.47|1678.87|1677.37|1676.02|1674.52|0
1592975100000|2020-06-24 05:05:00|1676.95|1675.45|1677.65|1676.15|1677.66|1676.16|1676.67|1675.17|0
1592975400000|2020-06-24 05:10:00|1677.64|1676.14|1677.05|1675.55|1677.66|1676.16|1676.08|1674.58|0
1592975700000|2020-06-24 05:15:00|1677.04|1675.54|1677.53|1676.03|1678.03|1676.53|1677.02|1675.52|0
1592976000000|2020-06-24 05:20:00|1677.52|1676.02|1676.99|1675.49|1678|1676.5|1676.96|1675.46|0
1592976300000|2020-06-24 05:25:00|1677|1675.5|1676.99|1675.49|1678|1676.5|1676.99|1675.49|0
1592976600000|2020-06-24 05:30:00|1676.98|1675.48|1679.14|1677.64|1679.44|1677.94|1676.51|1675.01|0
1592976900000|2020-06-24 05:35:00|1678.98|1677.48|1679.38|1677.88|1679.86|1678.36|1678.49|1676.99|0
1592977200000|2020-06-24 05:40:00|1679.4|1677.9|1679.89|1678.39|1679.89|1678.39|1678.72|1677.22|0
1592977500000|2020-06-24 05:45:00|1679.9|1678.4|1678.88|1677.38|1680.8|1679.3|1678.43|1676.93|0
1592977800000|2020-06-24 05:50:00|1678.86|1677.36|1677.85|1676.35|1678.89|1677.39|1677.83|1676.33|0
1592978100000|2020-06-24 05:55:00|1677.87|1676.37|1675.44|1673.94|1678.33|1676.83|1675.42|1673.92|0
1592978400000|2020-06-24 06:00:00|1675.42|1673.92|1674.52|1673.02|1676|1674.5|1673.02|1671.52|0
1592978700000|2020-06-24 06:05:00|1674.51|1673.01|1676.05|1674.55|1677.01|1675.51|1674.49|1672.99|0
1592979000000|2020-06-24 06:10:00|1676.04|1674.54|1675.57|1674.07|1676.05|1674.55|1674.62|1673.12|0
1592979300000|2020-06-24 06:15:00|1675.58|1674.08|1675.04|1673.54|1675.62|1674.12|1675.01|1673.51|0
1592979600000|2020-06-24 06:20:00|1675.02|1673.52|1673.16|1671.66|1675.55|1674.05|1673.05|1671.55|0
1592979900000|2020-06-24 06:25:00|1673.15|1671.65|1674.13|1672.63|1674.16|1672.66|1673.07|1671.57|0
1592980200000|2020-06-24 06:30:00|1674.11|1672.61|1677.06|1675.66|1677.81|1676.41|1674.11|1672.61|43
1592980500000|2020-06-24 06:35:00|1676.93|1675.53|1675.56|1674.16|1676.93|1675.53|1675.56|1674.16|20
1592980800000|2020-06-24 06:40:00|1675.68|1674.28|1675.68|1674.28|1675.81|1674.41|1674.68|1673.28|29
1592981100000|2020-06-24 06:45:00|1675.93|1674.53|1676.81|1675.41|1676.81|1675.41|1675.68|1674.28|35
1592981400000|2020-06-24 06:50:00|1676.93|1675.53|1676.31|1674.91|1676.93|1675.53|1676.31|1674.91|13
1592981700000|2020-06-24 06:55:00|1676.36|1674.86|1674.95|1673.45|1676.36|1674.86|1674.52|1673.02|0
1592982000000|2020-06-24 07:00:00|1675.85|1674.35|1674.36|1673.86|1678.36|1677.86|1671.48|1670.98|3065
1592982300000|2020-06-24 07:05:00|1674.23|1673.73|1681.36|1680.86|1682.11|1681.61|1674.11|1673.61|1660
1592982600000|2020-06-24 07:10:00|1681.11|1680.61|1680.86|1680.36|1681.36|1680.86|1678.61|1678.11|1335
1592982900000|2020-06-24 07:15:00|1680.61|1680.11|1678.11|1677.61|1681.98|1681.48|1677.36|1676.86|1098
1592983200000|2020-06-24 07:20:00|1677.98|1677.48|1678.61|1678.11|1679.48|1678.98|1676.61|1676.11|782
1592983500000|2020-06-24 07:25:00|1678.73|1678.23|1676.73|1676.23|1679.36|1678.86|1676.36|1675.86|557
1592983800000|2020-06-24 07:30:00|1676.86|1676.36|1679.86|1679.36|1680.11|1679.61|1676.86|1676.36|615
1592984100000|2020-06-24 07:35:00|1679.98|1679.48|1674.11|1673.61|1681.11|1680.61|1674.11|1673.61|1072
1592984400000|2020-06-24 07:40:00|1674.41|1673.91|1671.66|1671.16|1675.91|1675.41|1670.66|1670.16|2672
1592984700000|2020-06-24 07:45:00|1671.53|1671.03|1670.53|1670.03|1672.28|1671.78|1669.28|1668.78|1294
1592985000000|2020-06-24 07:50:00|1670.41|1669.91|1669.91|1669.41|1670.41|1669.91|1668.03|1667.53|1435
1592985300000|2020-06-24 07:55:00|1669.78|1669.28|1671.66|1671.16|1671.91|1671.41|1669.16|1668.66|729
1592985600000|2020-06-24 08:00:00|1671.53|1671.03|1671.16|1670.66|1671.91|1671.41|1669.03|1668.53|1122
1592985900000|2020-06-24 08:05:00|1671.03|1670.53|1667.03|1666.53|1671.03|1670.53|1666.16|1665.66|1022
1592986200000|2020-06-24 08:10:00|1666.91|1666.41|1665.91|1665.41|1667.66|1667.16|1665.41|1664.91|1075
1592986500000|2020-06-24 08:15:00|1665.78|1665.28|1665.41|1664.91|1666.78|1666.28|1664.41|1663.91|1510
1592986800000|2020-06-24 08:20:00|1665.28|1664.78|1664.91|1664.41|1665.41|1664.91|1662.41|1661.91|692
1592987100000|2020-06-24 08:25:00|1665.03|1664.53|1665.91|1665.41|1666.41|1665.91|1664.28|1663.78|994
1592987400000|2020-06-24 08:30:00|1665.66|1665.16|1665.91|1665.41|1666.16|1665.66|1663.91|1663.41|660
1592987700000|2020-06-24 08:35:00|1665.78|1665.28|1664.03|1663.53|1666.16|1665.66|1663.66|1663.16|531
1592988000000|2020-06-24 08:40:00|1663.91|1663.41|1664.16|1663.66|1664.91|1664.41|1662.66|1662.16|596
1592988300000|2020-06-24 08:45:00|1664.28|1663.78|1664.78|1664.28|1665.16|1664.66|1663.66|1663.16|592
1592988600000|2020-06-24 08:50:00|1664.91|1664.41|1664.41|1663.91|1665.91|1665.41|1664.41|1663.91|883
1592988900000|2020-06-24 08:55:00|1664.66|1664.16|1665.41|1664.91|1665.91|1665.41|1664.41|1663.91|661
1592989200000|2020-06-24 09:00:00|1665.53|1665.03|1666.66|1666.16|1667.41|1666.91|1665.16|1664.66|817
1592989500000|2020-06-24 09:05:00|1666.53|1666.03|1663.91|1663.41|1666.91|1666.41|1663.78|1663.28|1634
1592989800000|2020-06-24 09:10:00|1663.78|1663.28|1657.53|1657.03|1664.16|1663.66|1656.53|1656.03|2377
1592990100000|2020-06-24 09:15:00|1657.66|1657.16|1655.66|1655.16|1658.41|1657.91|1655.16|1654.66|1319
1592990400000|2020-06-24 09:20:00|1655.53|1655.03|1655.91|1655.41|1657.28|1656.78|1654.53|1654.03|700
1592990700000|2020-06-24 09:25:00|1655.78|1655.28|1656.53|1656.03|1657.53|1657.03|1655.78|1655.28|632
1592991000000|2020-06-24 09:30:00|1656.66|1656.16|1658.91|1658.41|1658.91|1658.41|1655.91|1655.41|798
1592991300000|2020-06-24 09:35:00|1659.03|1658.53|1656.53|1656.03|1659.16|1658.66|1655.91|1655.41|962
1592991600000|2020-06-24 09:40:00|1656.66|1656.16|1654.41|1653.91|1656.66|1656.16|1654.16|1653.66|614
1592991900000|2020-06-24 09:45:00|1654.53|1654.03|1655.78|1655.28|1656.66|1656.16|1654.41|1653.91|399
1592992200000|2020-06-24 09:50:00|1655.91|1655.41|1656.91|1656.41|1657.53|1657.03|1655.66|1655.16|611
1592992500000|2020-06-24 09:55:00|1657.03|1656.53|1655.53|1655.03|1657.16|1656.66|1655.16|1654.66|416
1592992800000|2020-06-24 10:00:00|1655.66|1655.16|1656.16|1655.66|1656.28|1655.78|1654.41|1653.91|449
1592993100000|2020-06-24 10:05:00|1656.28|1655.78|1657.91|1657.41|1658.03|1657.53|1655.66|1655.16|248
1592993400000|2020-06-24 10:10:00|1657.78|1657.28|1656.03|1655.53|1658.16|1657.66|1654.91|1654.41|695
1592993700000|2020-06-24 10:15:00|1656.16|1655.66|1657.78|1657.28|1658.41|1657.91|1655.53|1655.03|616
1592994000000|2020-06-24 10:20:00|1657.91|1657.41|1657.16|1656.66|1658.91|1658.41|1656.66|1656.16|538
1592994300000|2020-06-24 10:25:00|1657.03|1656.53|1657.66|1657.16|1658.78|1658.28|1656.28|1655.78|620
1592994600000|2020-06-24 10:30:00|1657.53|1657.03|1658.66|1658.16|1659.16|1658.66|1657.41|1656.91|476
1592994900000|2020-06-24 10:35:00|1658.78|1658.28|1659.53|1659.03|1659.66|1659.16|1658.41|1657.91|483
1592995200000|2020-06-24 10:40:00|1659.66|1659.16|1659.41|1658.91|1660.53|1660.03|1659.28|1658.78|1266
1592995500000|2020-06-24 10:45:00|1659.28|1658.78|1659.66|1659.16|1659.66|1659.16|1658.66|1658.16|383
1592995800000|2020-06-24 10:50:00|1659.53|1659.03|1658.41|1657.91|1659.53|1659.03|1658.16|1657.66|234
1592996100000|2020-06-24 10:55:00|1658.28|1657.78|1658.91|1658.41|1659.16|1658.66|1658.16|1657.66|225
1592996400000|2020-06-24 11:00:00|1659.16|1658.66|1659.03|1658.53|1659.78|1659.28|1658.66|1658.16|242
1592996700000|2020-06-24 11:05:00|1658.91|1658.41|1660.16|1659.66|1660.16|1659.66|1658.66|1658.16|164
1592997000000|2020-06-24 11:10:00|1660.41|1659.91|1660.28|1659.78|1661.16|1660.66|1659.91|1659.41|474
1592997300000|2020-06-24 11:15:00|1660.16|1659.66|1660.78|1660.28|1661.03|1660.53|1659.78|1659.28|256
1592997600000|2020-06-24 11:20:00|1660.66|1660.16|1661.16|1660.66|1662.16|1661.66|1660.66|1660.16|663
1592997900000|2020-06-24 11:25:00|1661.03|1660.53|1661.03|1660.53|1661.16|1660.66|1660.28|1659.78|329
1592998200000|2020-06-24 11:30:00|1661.16|1660.66|1660.66|1660.16|1661.16|1660.66|1660.16|1659.66|264
1592998500000|2020-06-24 11:35:00|1660.53|1660.03|1659.91|1659.41|1661.41|1660.91|1659.91|1659.41|237
1592998800000|2020-06-24 11:40:00|1660.23|1659.73|1660.73|1660.23|1661.23|1660.73|1660.23|1659.73|213
1592999100000|2020-06-24 11:45:00|1660.85|1660.35|1661.23|1660.73|1661.23|1660.73|1660.73|1660.23|211
1592999400000|2020-06-24 11:50:00|1661.35|1660.85|1662.23|1661.73|1662.73|1662.23|1660.98|1660.48|385
1592999700000|2020-06-24 11:55:00|1662.1|1661.6|1661.48|1660.98|1662.1|1661.6|1661.23|1660.73|197
1593000000000|2020-06-24 12:00:00|1661.35|1660.85|1661.98|1661.48|1662.73|1662.23|1660.73|1660.23|277
1593000300000|2020-06-24 12:05:00|1661.85|1661.35|1660.48|1659.98|1661.85|1661.35|1660.48|1659.98|279
1593000600000|2020-06-24 12:10:00|1660.6|1660.1|1662.23|1661.73|1662.73|1662.23|1660.23|1659.73|552
1593000900000|2020-06-24 12:15:00|1662.1|1661.6|1662.73|1662.23|1664.1|1663.6|1661.98|1661.48|414
1593001200000|2020-06-24 12:20:00|1662.85|1662.35|1662.48|1661.98|1663.23|1662.73|1662.23|1661.73|543
1593001500000|2020-06-24 12:25:00|1662.35|1661.85|1662.98|1662.48|1663.6|1663.1|1661.98|1661.48|327
1593001800000|2020-06-24 12:30:00|1663.1|1662.6|1661.6|1661.1|1663.1|1662.6|1661.1|1660.6|384
1593002100000|2020-06-24 12:35:00|1661.48|1660.98|1661.85|1661.35|1662.23|1661.73|1660.98|1660.48|290
1593002400000|2020-06-24 12:40:00|1661.73|1661.23|1663.1|1662.6|1663.23|1662.73|1661.48|1660.98|142
1593002700000|2020-06-24 12:45:00|1663.23|1662.73|1664.98|1664.48|1664.98|1664.48|1662.98|1662.48|237
1593003000000|2020-06-24 12:50:00|1665.23|1664.73|1665.48|1664.98|1665.98|1665.48|1664.73|1664.23|348
1593003300000|2020-06-24 12:55:00|1665.6|1665.1|1666.23|1665.73|1666.23|1665.73|1665.35|1664.85|268
1593003600000|2020-06-24 13:00:00|1666.1|1665.6|1667.23|1666.73|1667.98|1667.48|1665.98|1665.48|948
1593003900000|2020-06-24 13:05:00|1667.1|1666.6|1665.48|1664.98|1667.23|1666.73|1665.48|1664.98|467
1593004200000|2020-06-24 13:10:00|1665.6|1665.1|1664.1|1663.6|1666.23|1665.73|1663.73|1663.23|514
1593004500000|2020-06-24 13:15:00|1663.98|1663.48|1661.35|1660.85|1664.35|1663.85|1661.23|1660.73|753
1593004800000|2020-06-24 13:20:00|1661.23|1660.73|1662.73|1662.23|1662.85|1662.35|1661.23|1660.73|560
1593005100000|2020-06-24 13:25:00|1662.6|1662.1|1662.98|1662.48|1663.73|1663.23|1662.6|1662.1|432
1593005400000|2020-06-24 13:30:00|1662.85|1662.35|1661.23|1660.73|1663.23|1662.73|1660.48|1659.98|762
1593005700000|2020-06-24 13:35:00|1660.98|1660.48|1662.23|1661.73|1663.73|1663.23|1660.98|1660.48|1266
1593006000000|2020-06-24 13:40:00|1662.35|1661.85|1662.73|1662.23|1663.48|1662.98|1661.48|1660.98|649
1593006300000|2020-06-24 13:45:00|1662.48|1661.98|1658.98|1658.48|1662.73|1662.23|1658.73|1658.23|900
1593006600000|2020-06-24 13:50:00|1658.85|1658.35|1655.48|1654.98|1659.48|1658.98|1654.98|1654.48|1242
1593006900000|2020-06-24 13:55:00|1655.35|1654.85|1651.6|1651.1|1655.98|1655.48|1651.35|1650.85|1216
1593007200000|2020-06-24 14:00:00|1651.73|1651.23|1652.98|1652.48|1653.73|1653.23|1651.35|1650.85|1631
1593007500000|2020-06-24 14:05:00|1653.1|1652.6|1653.98|1653.48|1655.23|1654.73|1652.98|1652.48|1469
1593007800000|2020-06-24 14:10:00|1653.81|1653.31|1655.31|1654.81|1655.81|1655.31|1653.31|1652.81|1589
1593008100000|2020-06-24 14:15:00|1655.18|1654.68|1653.06|1652.56|1655.18|1654.68|1651.81|1651.31|1351
1593008400000|2020-06-24 14:20:00|1652.81|1652.31|1655.06|1654.56|1655.31|1654.81|1652.43|1651.93|1390
1593008700000|2020-06-24 14:25:00|1655.18|1654.68|1654.56|1654.06|1655.68|1655.18|1652.93|1652.43|1173
1593009000000|2020-06-24 14:30:00|1654.43|1653.93|1651.68|1651.18|1654.68|1654.18|1651.31|1650.81|1735
1593009300000|2020-06-24 14:35:00|1651.81|1651.31|1649.06|1648.56|1653.18|1652.68|1648.56|1648.06|2392
1593009600000|2020-06-24 14:40:00|1649.18|1648.68|1649.68|1649.18|1649.81|1649.31|1648.31|1647.81|1803
1593009900000|2020-06-24 14:45:00|1649.56|1649.06|1648.68|1648.18|1649.81|1649.31|1647.81|1647.31|1567
1593010200000|2020-06-24 14:50:00|1648.81|1648.31|1648.43|1647.93|1651.06|1650.56|1647.81|1647.31|2281
1593010500000|2020-06-24 14:55:00|1648.56|1648.06|1649.06|1648.56|1650.56|1650.06|1648.31|1647.81|1473
1593010800000|2020-06-24 15:00:00|1648.93|1648.43|1649.93|1649.43|1650.31|1649.81|1648.56|1648.06|1731
1593011100000|2020-06-24 15:05:00|1649.81|1649.31|1646.81|1646.31|1649.93|1649.43|1646.43|1645.93|2649
1593011400000|2020-06-24 15:10:00|1646.68|1646.18|1646.06|1645.56|1646.93|1646.43|1645.81|1645.31|2107
1593011700000|2020-06-24 15:15:00|1646.18|1645.68|1643.18|1642.68|1646.81|1646.31|1643.06|1642.56|3784
1593012000000|2020-06-24 15:20:00|1643.31|1642.81|1642.84|1641.34|1644.81|1644.31|1641.56|1641.06|3481
1593012300000|2020-06-24 15:25:00|1642.86|1641.36|1642.96|1641.46|1644.04|1642.54|1641.85|1640.35|1502
1593012600000|2020-06-24 15:30:00|1643.01|1641.51|1642.26|1640.86|1644.26|1642.86|1641.13|1639.73|327
1593012900000|2020-06-24 15:35:00|1642.13|1640.73|1639.88|1638.48|1642.76|1641.36|1639.88|1638.48|79
1593013200000|2020-06-24 15:40:00|1640.01|1638.61|1637.51|1636.11|1641.13|1639.73|1637.51|1636.11|154
1593013500000|2020-06-24 15:45:00|1638.01|1636.61|1636.51|1635.11|1639.13|1637.73|1636.13|1634.73|512
1593013800000|2020-06-24 15:50:00|1636.38|1634.98|1634.51|1633.11|1637.26|1635.86|1634.13|1632.73|98
1593014100000|2020-06-24 15:55:00|1634.88|1633.48|1635.06|1633.56|1636.38|1634.98|1634.01|1632.61|53
1593014400000|2020-06-24 16:00:00|1635.04|1633.54|1638.27|1636.77|1638.29|1636.79|1633.94|1632.44|0
1593014700000|2020-06-24 16:05:00|1638.29|1636.79|1636.03|1634.53|1638.29|1636.79|1635.53|1634.03|0
1593015000000|2020-06-24 16:10:00|1636.05|1634.55|1636.71|1635.21|1637.72|1636.22|1635|1633.5|0
1593015300000|2020-06-24 16:15:00|1636.69|1635.19|1639.63|1638.13|1639.67|1638.17|1636.61|1635.11|0
1593015600000|2020-06-24 16:20:00|1639.6|1638.1|1639.66|1638.16|1640.32|1638.82|1638.62|1637.12|0
1593015900000|2020-06-24 16:25:00|1639.44|1637.94|1638.61|1637.11|1640.16|1638.66|1637.52|1636.02|0
1593016200000|2020-06-24 16:30:00|1638.62|1637.12|1637.42|1635.92|1639.02|1637.52|1637.42|1635.92|0
1593016500000|2020-06-24 16:35:00|1637.43|1635.93|1637.99|1636.49|1639.03|1637.53|1637.42|1635.92|0
1593016800000|2020-06-24 16:40:00|1638.01|1636.51|1642.61|1641.11|1642.68|1641.18|1637.69|1636.19|0
1593017100000|2020-06-24 16:45:00|1642.59|1641.09|1642.05|1640.55|1643.66|1642.16|1642.05|1640.55|0
1593017400000|2020-06-24 16:50:00|1642.06|1640.56|1643.44|1641.94|1643.92|1642.42|1641.48|1639.98|0
1593017700000|2020-06-24 16:55:00|1643.42|1641.92|1647.09|1645.59|1647.14|1645.64|1643.41|1641.91|0
1593018000000|2020-06-24 17:00:00|1647.06|1645.56|1646.78|1645.28|1647.3|1645.8|1645.31|1643.81|0
1593018300000|2020-06-24 17:05:00|1646.76|1645.26|1645.78|1644.28|1647.8|1646.3|1645.18|1643.68|0
1593018600000|2020-06-24 17:10:00|1645.8|1644.3|1644.64|1643.14|1646.78|1645.28|1644.22|1642.72|0
1593018900000|2020-06-24 17:15:00|1644.65|1643.15|1646.67|1645.17|1647.82|1646.32|1644.6|1643.1|0
1593019200000|2020-06-24 17:20:00|1646.63|1645.13|1643.97|1642.47|1646.63|1645.13|1643.95|1642.45|0
1593019500000|2020-06-24 17:25:00|1643.95|1642.45|1642.27|1640.77|1644.95|1643.45|1642.23|1640.73|0
1593019800000|2020-06-24 17:30:00|1642.25|1640.75|1639.67|1638.17|1642.25|1640.75|1639.62|1638.12|0
1593020100000|2020-06-24 17:35:00|1639.69|1638.19|1639.78|1638.28|1641.17|1639.67|1639.14|1637.64|0
1593020400000|2020-06-24 17:40:00|1639.8|1638.3|1639.5|1638|1640.55|1639.05|1638.3|1636.8|0
1593020700000|2020-06-24 17:45:00|1639.52|1638.02|1641.1|1639.6|1641.12|1639.62|1638.11|1636.61|0
1593021000000|2020-06-24 17:50:00|1641.08|1639.58|1640.65|1639.15|1641.12|1639.62|1639.41|1637.91|0
1593021300000|2020-06-24 17:55:00|1640.63|1639.13|1641.2|1639.7|1641.23|1639.73|1639.58|1638.08|0
1593021600000|2020-06-24 18:00:00|1641.18|1639.68|1638.04|1636.54|1642.26|1640.76|1637.15|1635.65|0
1593021900000|2020-06-24 18:05:00|1638.11|1636.61|1642.76|1641.26|1642.81|1641.31|1638.11|1636.61|0
1593022200000|2020-06-24 18:10:00|1642.79|1641.29|1641.74|1640.24|1642.81|1641.31|1640.68|1639.18|0
1593022500000|2020-06-24 18:15:00|1641.72|1640.22|1643.22|1641.72|1644.36|1642.86|1641.24|1639.74|0
1593022800000|2020-06-24 18:20:00|1643.2|1641.7|1642.56|1641.06|1644.31|1642.81|1642.11|1640.61|0
1593023100000|2020-06-24 18:25:00|1642.57|1641.07|1644.69|1643.19|1645.23|1643.73|1642.04|1640.54|0
1593023400000|2020-06-24 18:30:00|1644.66|1643.16|1645.24|1643.74|1646.21|1644.71|1643.58|1642.08|0
1593023700000|2020-06-24 18:35:00|1645.22|1643.72|1645.01|1643.51|1645.24|1643.74|1643.99|1642.49|0
1593024000000|2020-06-24 18:40:00|1645.02|1643.52|1642.32|1640.82|1645.62|1644.12|1641.82|1640.32|0
1593024300000|2020-06-24 18:45:00|1642.31|1640.81|1643.96|1642.46|1645.52|1644.02|1641.86|1640.36|0
1593024600000|2020-06-24 18:50:00|1643.97|1642.47|1642.8|1641.3|1644.47|1642.97|1641.75|1640.25|0
1593024900000|2020-06-24 18:55:00|1642.82|1641.32|1642.3|1640.8|1644.49|1642.99|1641.77|1640.27|0
1593025200000|2020-06-24 19:00:00|1642.32|1640.82|1645.98|1644.48|1645.98|1644.48|1642.32|1640.82|0
1593025500000|2020-06-24 19:05:00|1645.96|1644.46|1644.4|1642.9|1645.96|1644.46|1643.86|1642.36|0
1593025800000|2020-06-24 19:10:00|1644.42|1642.92|1647.71|1646.21|1648.24|1646.74|1643.32|1641.82|0
1593026100000|2020-06-24 19:15:00|1647.69|1646.19|1649.97|1648.47|1650.99|1649.49|1647.07|1645.57|0
1593026400000|2020-06-24 19:20:00|1649.99|1648.49|1647.8|1646.3|1650.54|1649.04|1647.74|1646.24|0
1593026700000|2020-06-24 19:25:00|1647.82|1646.32|1646.33|1644.83|1649.24|1647.74|1646.07|1644.57|0
1593027000000|2020-06-24 19:30:00|1646.27|1644.77|1646.17|1644.67|1647.69|1646.19|1645.49|1643.99|0
1593027300000|2020-06-24 19:35:00|1646.14|1644.64|1645.57|1644.07|1647.24|1645.74|1644.46|1642.96|0
1593027600000|2020-06-24 19:40:00|1645.54|1644.04|1649.39|1647.89|1649.89|1648.39|1645.06|1643.56|0
1593027900000|2020-06-24 19:45:00|1649.4|1647.9|1647.59|1646.09|1650.33|1648.83|1647.57|1646.07|0
1593028200000|2020-06-24 19:50:00|1647.44|1645.94|1641.46|1639.96|1647.44|1645.94|1641.29|1639.79|0
1593028500000|2020-06-24 19:55:00|1641.48|1639.98|1642.76|1641.26|1644.04|1642.54|1640.95|1639.45|0
1593028800000|2020-06-24 20:00:00|1642.83|1641.33|1646.94|1645.44|1648.5|1647|1642.83|1641.33|0
1593029100000|2020-06-24 20:05:00|1646.81|1645.31|1647.09|1645.59|1647.33|1645.83|1644.67|1643.17|0
1593029400000|2020-06-24 20:10:00|1647.07|1645.57|1649.27|1647.77|1649.55|1648.05|1645.2|1643.7|0
1593029700000|2020-06-24 20:15:00|1649.29|1647.79|1648.62|1647.12|1649.36|1647.86|1648.41|1646.91|0
1593030000000|2020-06-24 20:20:00|1648.58|1647.08|1648.32|1646.82|1648.62|1647.12|1648.28|1646.78|0
1593030300000|2020-06-24 20:25:00|1648.37|1646.87|1648.24|1646.74|1648.49|1646.99|1648.02|1646.52|0
1593030600000|2020-06-24 20:30:00|1648.12|1646.62|1648.81|1647.31|1648.96|1647.46|1646.66|1645.16|0
1593030900000|2020-06-24 20:35:00|1648.83|1647.33|1648.81|1647.31|1649.22|1647.72|1648.4|1646.9|0
1593031200000|2020-06-24 20:40:00|1648.83|1647.33|1647.09|1645.59|1649.07|1647.57|1646.94|1645.44|0
1593031500000|2020-06-24 20:45:00|1647.05|1645.55|1648.34|1646.84|1648.64|1647.14|1646.68|1645.18|0
1593031800000|2020-06-24 20:50:00|1648.32|1646.82|1648.89|1647.39|1649.31|1647.81|1648.08|1646.58|0
1593032100000|2020-06-24 20:55:00|1648.87|1647.37|1649.15|1647.65|1649.3|1647.8|1648.33|1646.83|0
1593032400000|2020-06-24 21:00:00|1649.06|1647.56|1648.93|1647.43|1649.19|1647.69|1648.85|1647.35|0
1593032700000|2020-06-24 21:05:00|1649.02|1647.52|1648.92|1647.42|1649.1|1647.6|1648.89|1647.39|0
1593033000000|2020-06-24 21:10:00|1649.01|1647.51|1648.97|1647.47|1649.09|1647.59|1648.92|1647.42|0
1593033300000|2020-06-24 21:15:00|1649.01|1647.51|1649.18|1647.68|1649.18|1647.68|1648.96|1647.46|0
1593033600000|2020-06-24 21:20:00|1649.09|1647.59|1648.96|1647.46|1649.22|1647.72|1648.96|1647.46|0
1593033900000|2020-06-24 21:25:00|1649.01|1647.51|1649.01|1647.51|1649.09|1647.59|1648.92|1647.42|0
1593034200000|2020-06-24 21:30:00|1648.96|1647.46|1649.09|1647.59|1649.09|1647.59|1648.92|1647.42|0
1593034500000|2020-06-24 21:35:00|1648.96|1647.46|1648.78|1647.28|1648.96|1647.46|1648.78|1647.28|0
1593034800000|2020-06-24 21:40:00|1648.82|1647.32|1648.82|1647.32|1648.9|1647.4|1648.52|1647.02|0
1593035100000|2020-06-24 21:45:00|1648.78|1647.28|1648.6|1647.1|1648.82|1647.32|1648.56|1647.06|0
1593035400000|2020-06-24 21:50:00|1648.69|1647.19|1648.5|1647|1648.73|1647.23|1648.39|1646.89|0
1593035700000|2020-06-24 21:55:00|1648.54|1647.04|1648.24|1646.74|1648.58|1647.08|1648.24|1646.74|0
1593036000000|2020-06-24 22:00:00|1647.99|1646.49|1650.06|1648.56|1650.53|1649.03|1646.32|1644.82|0
1593036300000|2020-06-24 22:05:00|1650.1|1648.6|1648.47|1646.97|1650.27|1648.77|1648.27|1646.77|0
1593036600000|2020-06-24 22:10:00|1648.44|1646.94|1646.32|1644.82|1648.44|1646.94|1645.08|1643.58|0
1593036900000|2020-06-24 22:15:00|1646.31|1644.81|1646.06|1644.56|1647.13|1645.63|1645.65|1644.15|0
1593037200000|2020-06-24 22:20:00|1646.03|1644.53|1647.92|1646.42|1649.14|1647.64|1645.9|1644.4|0
1593037500000|2020-06-24 22:25:00|1647.94|1646.44|1648.48|1646.98|1650.33|1648.83|1647.4|1645.9|0
1593037800000|2020-06-24 22:30:00|1648.5|1647|1647.25|1645.75|1648.89|1647.39|1647.14|1645.64|0
1593038100000|2020-06-24 22:35:00|1647.27|1645.77|1648.41|1646.91|1649.07|1647.57|1647.27|1645.77|0
1593038400000|2020-06-24 22:40:00|1648.43|1646.93|1648.82|1647.32|1649.58|1648.08|1648.09|1646.59|0
1593038700000|2020-06-24 22:45:00|1648.79|1647.29|1648.56|1647.06|1649.22|1647.72|1647.74|1646.24|0
1593039000000|2020-06-24 22:50:00|1648.55|1647.05|1647.02|1645.52|1648.82|1647.32|1646.61|1645.11|0
1593039300000|2020-06-24 22:55:00|1647.01|1645.51|1645.94|1644.44|1647.33|1645.83|1645.07|1643.57|0
1593039600000|2020-06-24 23:00:00|1645.95|1644.45|1645.87|1644.37|1646.38|1644.88|1645.54|1644.04|0
1593039900000|2020-06-24 23:05:00|1645.89|1644.39|1645.01|1643.51|1646.38|1644.88|1644.86|1643.36|0
1593040200000|2020-06-24 23:10:00|1644.99|1643.49|1645.17|1643.67|1645.22|1643.72|1643.79|1642.29|0
1593040500000|2020-06-24 23:15:00|1645.2|1643.7|1644.87|1643.37|1645.54|1644.04|1644.77|1643.27|0
1593040800000|2020-06-24 23:20:00|1644.9|1643.4|1642.35|1640.85|1645.43|1643.93|1642.35|1640.85|0
1593041100000|2020-06-24 23:25:00|1642.38|1640.88|1643.69|1642.19|1643.84|1642.34|1642.38|1640.88|0
1593041400000|2020-06-24 23:30:00|1643.7|1642.2|1643.54|1642.04|1645.28|1643.78|1643.43|1641.93|0
1593041700000|2020-06-24 23:35:00|1643.56|1642.06|1643.49|1641.99|1644.35|1642.85|1642.2|1640.7|0
1593042000000|2020-06-24 23:40:00|1643.48|1641.98|1644.16|1642.66|1644.16|1642.66|1642.88|1641.38|0
1593042300000|2020-06-24 23:45:00|1644.15|1642.65|1644.62|1643.12|1645.29|1643.79|1644.11|1642.61|0
1593042600000|2020-06-24 23:50:00|1644.67|1643.17|1643.55|1642.05|1645.03|1643.53|1643.18|1641.68|0
1593042900000|2020-06-24 23:55:00|1643.56|1642.06|1642.34|1640.84|1644.83|1643.33|1642.21|1640.71|0
1593043200000|2020-06-25 00:00:00|1642.21|1640.71|1644.61|1643.11|1645.18|1643.68|1640.62|1639.12|0
1593043500000|2020-06-25 00:05:00|1644.64|1643.14|1645.3|1643.8|1647.43|1645.93|1644.37|1642.87|0
1593043800000|2020-06-25 00:10:00|1645.32|1643.82|1644.22|1642.72|1646.53|1645.03|1643.86|1642.36|0
1593044100000|2020-06-25 00:15:00|1644.2|1642.7|1650.02|1648.52|1650.04|1648.54|1644.11|1642.61|0
1593044400000|2020-06-25 00:20:00|1650.03|1648.53|1650.05|1648.55|1651|1649.5|1649.02|1647.52|0
1593044700000|2020-06-25 00:25:00|1650.06|1648.56|1651.11|1649.61|1652.12|1650.62|1649.58|1648.08|0
1593045000000|2020-06-25 00:30:00|1651.12|1649.62|1651.39|1649.89|1652.61|1651.11|1651.11|1649.61|0
1593045300000|2020-06-25 00:35:00|1651.32|1649.82|1650.55|1649.05|1651.58|1650.08|1650.54|1649.04|0
1593045600000|2020-06-25 00:40:00|1650.57|1649.07|1650.02|1648.52|1651.09|1649.59|1649.52|1648.02|0
1593045900000|2020-06-25 00:45:00|1650.03|1648.53|1652.93|1651.43|1653.26|1651.76|1650.02|1648.52|0
1593046200000|2020-06-25 00:50:00|1652.95|1651.45|1654.13|1652.63|1654.41|1652.91|1652.36|1650.86|0
1593046500000|2020-06-25 00:55:00|1654.07|1652.57|1653.4|1651.9|1654.91|1653.41|1653.38|1651.88|0
1593046800000|2020-06-25 01:00:00|1653.41|1651.91|1654.87|1653.37|1655.88|1654.38|1653.37|1651.87|0
1593047100000|2020-06-25 01:05:00|1654.86|1653.36|1651.95|1650.45|1654.89|1653.39|1651.71|1650.21|0
1593047400000|2020-06-25 01:10:00|1651.94|1650.44|1651.14|1649.64|1651.95|1650.45|1650.92|1649.42|0
1593047700000|2020-06-25 01:15:00|1651.08|1649.58|1649.9|1648.4|1651.45|1649.95|1649.4|1647.9|0
1593048000000|2020-06-25 01:20:00|1649.89|1648.39|1649.87|1648.37|1650.42|1648.92|1649.39|1647.89|0
1593048300000|2020-06-25 01:25:00|1649.85|1648.35|1647.2|1645.7|1649.85|1648.35|1645.7|1644.2|0
1593048600000|2020-06-25 01:30:00|1647.14|1645.64|1645.67|1644.17|1647.14|1645.64|1644.15|1642.65|0
1593048900000|2020-06-25 01:35:00|1645.7|1644.2|1645.22|1643.72|1646.2|1644.7|1645.19|1643.69|0
1593049200000|2020-06-25 01:40:00|1645.2|1643.7|1641.26|1639.76|1645.2|1643.7|1641.2|1639.7|0
1593049500000|2020-06-25 01:45:00|1641.25|1639.75|1641.86|1640.36|1644.29|1642.79|1641.24|1639.74|0
1593049800000|2020-06-25 01:50:00|1641.87|1640.37|1641.42|1639.92|1642.85|1641.35|1640.9|1639.4|0
1593050100000|2020-06-25 01:55:00|1641.49|1639.99|1637.52|1636.02|1641.63|1640.13|1636.57|1635.07|0
1593050400000|2020-06-25 02:00:00|1637.54|1636.04|1635.93|1634.43|1637.89|1636.39|1635.46|1633.96|0
1593050700000|2020-06-25 02:05:00|1635.92|1634.42|1634.93|1633.43|1636.96|1635.46|1633.94|1632.44|0
1593051000000|2020-06-25 02:10:00|1634.89|1633.39|1633.09|1631.59|1634.89|1633.39|1632.34|1630.84|0
1593051300000|2020-06-25 02:15:00|1633.08|1631.58|1635.59|1634.09|1636.54|1635.04|1632.66|1631.16|0
1593051600000|2020-06-25 02:20:00|1635.6|1634.1|1637|1635.5|1637.48|1635.98|1635.08|1633.58|0
1593051900000|2020-06-25 02:25:00|1637.01|1635.51|1637.09|1635.59|1637.61|1636.11|1636.5|1635|0
1593052200000|2020-06-25 02:30:00|1637.1|1635.6|1637.07|1635.57|1637.61|1636.11|1636.54|1635.04|0
1593052500000|2020-06-25 02:35:00|1637.08|1635.58|1638.6|1637.1|1638.62|1637.12|1636.03|1634.53|0
1593052800000|2020-06-25 02:40:00|1638.73|1637.23|1639.65|1638.15|1640.22|1638.72|1638.57|1637.07|0
1593053100000|2020-06-25 02:45:00|1639.63|1638.13|1639.65|1638.15|1640.16|1638.66|1639.14|1637.64|0
1593053400000|2020-06-25 02:50:00|1639.66|1638.16|1636.71|1635.21|1639.66|1638.16|1636.67|1635.17|0
1593053700000|2020-06-25 02:55:00|1636.7|1635.2|1639.77|1638.27|1640.3|1638.8|1636.22|1634.72|0
1593054000000|2020-06-25 03:00:00|1639.79|1638.29|1640.73|1639.23|1640.74|1639.24|1639.73|1638.23|0
1593054300000|2020-06-25 03:05:00|1640.72|1639.22|1641.47|1639.97|1642.71|1641.21|1640.7|1639.2|0
1593054600000|2020-06-25 03:10:00|1641.41|1639.91|1641.28|1639.78|1642.23|1640.73|1641.25|1639.75|0
1593054900000|2020-06-25 03:15:00|1641.3|1639.8|1641.3|1639.8|1641.81|1640.31|1640.74|1639.24|0
1593055200000|2020-06-25 03:20:00|1641.29|1639.79|1639.06|1637.56|1641.3|1639.8|1638.8|1637.3|0
1593055500000|2020-06-25 03:25:00|1638.99|1637.49|1638.76|1637.26|1639.74|1638.24|1638.25|1636.75|0
1593055800000|2020-06-25 03:30:00|1638.74|1637.24|1637.71|1636.21|1639.79|1638.29|1637.71|1636.21|0
1593056100000|2020-06-25 03:35:00|1637.72|1636.22|1636.63|1635.13|1637.72|1636.22|1636.63|1635.13|0
1593056400000|2020-06-25 03:40:00|1636.7|1635.2|1637.06|1635.56|1638.15|1636.65|1636.7|1635.2|0
1593056700000|2020-06-25 03:45:00|1637.1|1635.6|1636.53|1635.03|1638.13|1636.63|1635.51|1634.01|0
1593057000000|2020-06-25 03:50:00|1636.54|1635.04|1640.55|1639.05|1641.06|1639.56|1636.53|1635.03|0
1593057300000|2020-06-25 03:55:00|1640.56|1639.06|1642.03|1640.53|1642.56|1641.06|1640.53|1639.03|0
1593057600000|2020-06-25 04:00:00|1642.04|1640.54|1641.14|1639.64|1642.54|1641.04|1640.67|1639.17|0
1593057900000|2020-06-25 04:05:00|1641.15|1639.65|1642.24|1640.74|1643.2|1641.7|1640.63|1639.13|0
1593058200000|2020-06-25 04:10:00|1642.22|1640.72|1641.71|1640.21|1642.71|1641.21|1641.7|1640.2|0
1593058500000|2020-06-25 04:15:00|1641.7|1640.2|1640.2|1638.7|1641.74|1640.24|1640.19|1638.69|0
1593058800000|2020-06-25 04:20:00|1640.19|1638.69|1640.9|1639.4|1641.69|1640.19|1640.19|1638.69|0
1593059100000|2020-06-25 04:25:00|1640.83|1639.33|1640.65|1639.15|1641.19|1639.69|1640.65|1639.15|0
1593059400000|2020-06-25 04:30:00|1640.64|1639.14|1639.29|1637.79|1640.64|1639.14|1639.12|1637.62|0
1593059700000|2020-06-25 04:35:00|1639.27|1637.77|1637.29|1635.79|1639.29|1637.79|1637.26|1635.76|0
1593060000000|2020-06-25 04:40:00|1637.31|1635.81|1637.8|1636.3|1638.32|1636.82|1637.29|1635.79|0
1593060300000|2020-06-25 04:45:00|1637.79|1636.29|1636.34|1634.84|1638.06|1636.56|1635.79|1634.29|0
1593060600000|2020-06-25 04:50:00|1636.36|1634.86|1638.79|1637.29|1638.83|1637.33|1636.31|1634.81|0
1593060900000|2020-06-25 04:55:00|1638.78|1637.28|1638.88|1637.38|1639.39|1637.89|1637.29|1635.79|0
1593061200000|2020-06-25 05:00:00|1638.89|1637.39|1639.86|1638.36|1639.91|1638.41|1638.15|1636.65|0
1593061500000|2020-06-25 05:05:00|1639.87|1638.37|1639.67|1638.17|1640.19|1638.69|1637.47|1635.97|0
1593061800000|2020-06-25 05:10:00|1639.65|1638.15|1639.58|1638.08|1640.09|1638.59|1638.53|1637.03|0
1593062100000|2020-06-25 05:15:00|1639.57|1638.07|1639.31|1637.81|1639.61|1638.11|1638.57|1637.07|0
1593062400000|2020-06-25 05:20:00|1639.25|1637.75|1640.04|1638.54|1640.11|1638.61|1639.03|1637.53|0
1593062700000|2020-06-25 05:25:00|1640.06|1638.56|1641.06|1639.56|1641.06|1639.56|1639.98|1638.48|0
1593063000000|2020-06-25 05:30:00|1641.07|1639.57|1642.61|1641.11|1642.61|1641.11|1640.59|1639.09|0
1593063300000|2020-06-25 05:35:00|1642.64|1641.14|1641.56|1640.06|1643.63|1642.13|1640.83|1639.33|0
1593063600000|2020-06-25 05:40:00|1641.57|1640.07|1640.12|1638.62|1641.62|1640.12|1639.65|1638.15|0
1593063900000|2020-06-25 05:45:00|1640.13|1638.63|1641.52|1640.02|1642.99|1641.49|1640.13|1638.63|0
1593064200000|2020-06-25 05:50:00|1641.51|1640.01|1641.46|1639.96|1642.97|1641.47|1641.46|1639.96|0
1593064500000|2020-06-25 05:55:00|1641.59|1640.09|1644.17|1642.67|1644.78|1643.28|1641.59|1640.09|0
1593064800000|2020-06-25 06:00:00|1644.16|1642.66|1644.19|1642.69|1647.65|1646.15|1643.64|1642.14|0
1593065100000|2020-06-25 06:05:00|1644.18|1642.68|1642.15|1640.65|1645.16|1643.66|1641.64|1640.14|0
1593065400000|2020-06-25 06:10:00|1642.17|1640.67|1640.74|1639.24|1643.15|1641.65|1640.73|1639.23|0
1593065700000|2020-06-25 06:15:00|1640.73|1639.23|1640.76|1639.26|1642.2|1640.7|1640.21|1638.71|0
1593066000000|2020-06-25 06:20:00|1640.77|1639.27|1639.23|1637.73|1641.75|1640.25|1639.23|1637.73|0
1593066300000|2020-06-25 06:25:00|1639.27|1637.77|1639.24|1637.74|1640.25|1638.75|1638.74|1637.24|0
1593066600000|2020-06-25 06:30:00|1639.25|1637.75|1640.88|1639.48|1641.01|1639.61|1637.76|1636.36|30
1593066900000|2020-06-25 06:35:00|1641.01|1639.61|1639.38|1637.98|1641.63|1640.23|1639.38|1637.98|11
1593067200000|2020-06-25 06:40:00|1639.51|1638.11|1637.76|1636.36|1641.26|1639.86|1637.76|1636.36|19
1593067500000|2020-06-25 06:45:00|1638.26|1636.86|1637.26|1635.86|1638.38|1636.98|1636.63|1635.23|11
1593067800000|2020-06-25 06:50:00|1637.38|1635.98|1635.88|1634.48|1637.38|1635.98|1634.76|1633.36|24
1593068100000|2020-06-25 06:55:00|1636.4|1634.9|1636.43|1634.93|1637.43|1635.93|1634.95|1633.45|0
1593068400000|2020-06-25 07:00:00|1636.64|1635.14|1638.81|1638.31|1638.81|1638.31|1634.06|1633.56|4371
1593068700000|2020-06-25 07:05:00|1638.68|1638.18|1638.81|1638.31|1642.31|1641.81|1638.06|1637.56|3170
1593069000000|2020-06-25 07:10:00|1638.93|1638.43|1630.56|1630.06|1639.43|1638.93|1629.18|1628.68|3518
1593069300000|2020-06-25 07:15:00|1630.43|1629.93|1629.18|1628.68|1631.31|1630.81|1627.43|1626.93|3321
1593069600000|2020-06-25 07:20:00|1629.31|1628.81|1627.31|1626.81|1629.31|1628.81|1625.81|1625.31|2313
1593069900000|2020-06-25 07:25:00|1627.18|1626.68|1631.81|1631.31|1633.06|1632.56|1626.31|1625.81|2642
1593070200000|2020-06-25 07:30:00|1631.93|1631.43|1631.31|1630.81|1633.06|1632.56|1631.31|1630.81|1955
1593070500000|2020-06-25 07:35:00|1631.06|1630.56|1633.56|1633.06|1633.68|1633.18|1630.06|1629.56|1266
1593070800000|2020-06-25 07:40:00|1633.68|1633.18|1631.56|1631.06|1635.68|1635.18|1630.56|1630.06|1358
1593071100000|2020-06-25 07:45:00|1631.68|1631.18|1633.06|1632.56|1634.43|1633.93|1631.68|1631.18|1017
1593071400000|2020-06-25 07:50:00|1632.93|1632.43|1631.72|1631.22|1633.18|1632.68|1629.56|1629.06|971
1593071700000|2020-06-25 07:55:00|1631.59|1631.09|1634.34|1633.84|1634.97|1634.47|1631.59|1631.09|520
1593072000000|2020-06-25 08:00:00|1634.59|1634.09|1638.84|1638.34|1639.47|1638.97|1634.09|1633.59|1453
1593072300000|2020-06-25 08:05:00|1638.97|1638.47|1643.22|1642.72|1643.97|1643.47|1638.72|1638.22|2266
1593072600000|2020-06-25 08:10:00|1643.47|1642.97|1644.72|1644.22|1646.47|1645.97|1642.47|1641.97|1126
1593072900000|2020-06-25 08:15:00|1644.84|1644.34|1646.72|1646.22|1647.22|1646.72|1642.72|1642.22|1913
1593073200000|2020-06-25 08:20:00|1646.84|1646.34|1649.09|1648.59|1650.84|1650.34|1646.72|1646.22|1332
1593073500000|2020-06-25 08:25:00|1649.22|1648.72|1645.72|1645.22|1649.22|1648.72|1645.22|1644.72|1015
1593073800000|2020-06-25 08:30:00|1645.84|1645.34|1644.72|1644.22|1648.34|1647.84|1643.97|1643.47|1077
1593074100000|2020-06-25 08:35:00|1644.97|1644.47|1643.97|1643.47|1645.34|1644.84|1642.59|1642.09|573
1593074400000|2020-06-25 08:40:00|1644.22|1643.72|1648.09|1647.59|1648.47|1647.97|1642.09|1641.59|1014
1593074700000|2020-06-25 08:45:00|1647.97|1647.47|1647.47|1646.97|1649.22|1648.72|1646.97|1646.47|966
1593075000000|2020-06-25 08:50:00|1647.59|1647.09|1647.22|1646.72|1648.97|1648.47|1646.72|1646.22|759
1593075300000|2020-06-25 08:55:00|1647.09|1646.59|1644.59|1644.09|1647.22|1646.72|1643.72|1643.22|851
1593075600000|2020-06-25 09:00:00|1644.72|1644.22|1646.22|1645.72|1646.22|1645.72|1642.72|1642.22|524
1593075900000|2020-06-25 09:05:00|1646.34|1645.84|1644.47|1643.97|1646.47|1645.97|1644.09|1643.59|463
1593076200000|2020-06-25 09:10:00|1644.34|1643.84|1645.72|1645.22|1646.09|1645.59|1644.22|1643.72|455
1593076500000|2020-06-25 09:15:00|1645.84|1645.34|1647.09|1646.59|1647.47|1646.97|1645.47|1644.97|543
1593076800000|2020-06-25 09:20:00|1647.22|1646.72|1647.97|1647.47|1648.97|1648.47|1645.72|1645.22|488
1593077100000|2020-06-25 09:25:00|1648.09|1647.59|1648.72|1648.22|1648.97|1648.47|1647.09|1646.59|563
1593077400000|2020-06-25 09:30:00|1648.84|1648.34|1648.72|1648.22|1649.59|1649.09|1648.22|1647.72|582
1593077700000|2020-06-25 09:35:00|1648.84|1648.34|1650.09|1649.59|1650.22|1649.72|1648.47|1647.97|385
1593078000000|2020-06-25 09:40:00|1649.97|1649.47|1643.59|1643.09|1650.22|1649.72|1642.22|1641.72|1543
1593078300000|2020-06-25 09:45:00|1643.72|1643.22|1645.22|1644.72|1645.22|1644.72|1642.59|1642.09|1044
1593078600000|2020-06-25 09:50:00|1645.34|1644.84|1645.09|1644.59|1645.72|1645.22|1643.97|1643.47|536
1593078900000|2020-06-25 09:55:00|1645.22|1644.72|1644.59|1644.09|1646.72|1646.22|1644.47|1643.97|478
1593079200000|2020-06-25 10:00:00|1644.72|1644.22|1646.09|1645.59|1646.72|1646.22|1644.72|1644.22|321
1593079500000|2020-06-25 10:05:00|1645.97|1645.47|1643.47|1642.97|1646.22|1645.72|1642.72|1642.22|625
1593079800000|2020-06-25 10:10:00|1643.59|1643.09|1643.34|1642.84|1644.22|1643.72|1642.34|1641.84|490
1593080100000|2020-06-25 10:15:00|1643.47|1642.97|1641.59|1641.09|1644.22|1643.72|1640.97|1640.47|879
1593080400000|2020-06-25 10:20:00|1641.72|1641.22|1643.22|1642.72|1643.34|1642.84|1641.34|1640.84|606
1593080700000|2020-06-25 10:25:00|1643.34|1642.84|1642.47|1641.97|1643.97|1643.47|1642.47|1641.97|400
1593081000000|2020-06-25 10:30:00|1642.59|1642.09|1642.97|1642.47|1643.72|1643.22|1641.34|1640.84|553
1593081300000|2020-06-25 10:35:00|1643.09|1642.59|1643.09|1642.59|1643.97|1643.47|1640.72|1640.22|599
1593081600000|2020-06-25 10:40:00|1643.22|1642.72|1642.47|1641.97|1643.22|1642.72|1640.97|1640.47|596
1593081900000|2020-06-25 10:45:00|1642.59|1642.09|1641.72|1641.22|1643.47|1642.97|1641.22|1640.72|519
1593082200000|2020-06-25 10:50:00|1641.84|1641.34|1643.97|1643.47|1644.09|1643.59|1641.47|1640.97|578
1593082500000|2020-06-25 10:55:00|1644.22|1643.72|1645.72|1645.22|1645.97|1645.47|1643.97|1643.47|778
1593082800000|2020-06-25 11:00:00|1645.59|1645.09|1644.72|1644.22|1645.72|1645.22|1643.84|1643.34|644
1593083100000|2020-06-25 11:05:00|1644.59|1644.09|1645.72|1645.22|1645.72|1645.22|1644.47|1643.97|236
1593083400000|2020-06-25 11:10:00|1645.84|1645.34|1645.47|1644.97|1646.47|1645.97|1644.97|1644.47|383
1593083700000|2020-06-25 11:15:00|1645.34|1644.84|1642.97|1642.47|1645.34|1644.84|1642.47|1641.97|385
1593084000000|2020-06-25 11:20:00|1643.09|1642.59|1642.47|1641.97|1643.84|1643.34|1642.22|1641.72|452
1593084300000|2020-06-25 11:25:00|1642.72|1642.22|1642.34|1641.84|1642.84|1642.34|1641.84|1641.34|255
1593084600000|2020-06-25 11:30:00|1642.22|1641.72|1642.72|1642.22|1642.97|1642.47|1641.72|1641.22|202
1593084900000|2020-06-25 11:35:00|1642.59|1642.09|1641.72|1641.22|1642.97|1642.47|1641.47|1640.97|473
1593085200000|2020-06-25 11:40:00|1641.65|1641.15|1640.4|1639.9|1642.4|1641.9|1639.65|1639.15|749
1593085500000|2020-06-25 11:45:00|1640.52|1640.02|1639.4|1638.9|1640.65|1640.15|1638.27|1637.77|519
1593085800000|2020-06-25 11:50:00|1639.15|1638.65|1639.27|1638.77|1639.4|1638.9|1638.4|1637.9|577
1593086100000|2020-06-25 11:55:00|1639.15|1638.65|1638.15|1637.65|1639.4|1638.9|1638.15|1637.65|505
1593086400000|2020-06-25 12:00:00|1638.4|1637.9|1639.4|1638.9|1639.4|1638.9|1638.02|1637.52|473
1593086700000|2020-06-25 12:05:00|1639.27|1638.77|1639.27|1638.77|1639.52|1639.02|1638.4|1637.9|375
1593087000000|2020-06-25 12:10:00|1639.4|1638.9|1640.15|1639.65|1640.4|1639.9|1638.65|1638.15|1077
1593087300000|2020-06-25 12:15:00|1640.02|1639.52|1640.65|1640.15|1642.02|1641.52|1639.77|1639.27|1113
1593087600000|2020-06-25 12:20:00|1640.77|1640.27|1642.65|1642.15|1642.65|1642.15|1640.65|1640.15|577
1593087900000|2020-06-25 12:25:00|1642.27|1641.77|1643.77|1643.27|1644.52|1644.02|1642.15|1641.65|385
1593088200000|2020-06-25 12:30:00|1643.65|1643.15|1642.27|1641.77|1643.77|1643.27|1640.4|1639.9|2159
1593088500000|2020-06-25 12:35:00|1642.15|1641.65|1641.9|1641.4|1647.77|1647.27|1641.27|1640.77|2233
1593088800000|2020-06-25 12:40:00|1641.77|1641.27|1641.4|1640.9|1643.15|1642.65|1640.9|1640.4|1097
1593089100000|2020-06-25 12:45:00|1641.52|1641.02|1644.65|1644.15|1644.9|1644.4|1640.4|1639.9|1466
1593089400000|2020-06-25 12:50:00|1644.52|1644.02|1643.4|1642.9|1644.9|1644.4|1643.15|1642.65|313
1593089700000|2020-06-25 12:55:00|1643.65|1643.15|1642.4|1641.9|1644.02|1643.52|1642.02|1641.52|371
1593090000000|2020-06-25 13:00:00|1642.65|1642.15|1644.15|1643.65|1644.15|1643.65|1642.4|1641.9|331
1593090300000|2020-06-25 13:05:00|1643.9|1643.4|1645.65|1645.15|1646.15|1645.65|1643.9|1643.4|531
1593090600000|2020-06-25 13:10:00|1645.77|1645.27|1647.9|1647.4|1648.15|1647.65|1645.4|1644.9|604
1593090900000|2020-06-25 13:15:00|1647.77|1647.27|1649.4|1648.9|1649.65|1649.15|1647.65|1647.15|635
1593091200000|2020-06-25 13:20:00|1649.27|1648.77|1651.9|1651.4|1651.9|1651.4|1648.27|1647.77|871
1593091500000|2020-06-25 13:25:00|1651.77|1651.27|1648.4|1647.9|1651.9|1651.4|1648.15|1647.65|978
1593091800000|2020-06-25 13:30:00|1648.27|1647.77|1648.4|1647.9|1649.9|1649.4|1646.15|1645.65|1529
1593092100000|2020-06-25 13:35:00|1648.52|1648.02|1648.9|1648.4|1649.9|1649.4|1647.4|1646.9|1009
1593092400000|2020-06-25 13:40:00|1649.02|1648.52|1644.4|1643.9|1649.02|1648.52|1642.4|1641.9|1430
1593092700000|2020-06-25 13:45:00|1644.65|1644.15|1642.52|1642.02|1645.27|1644.77|1641.9|1641.4|1020
1593093000000|2020-06-25 13:50:00|1642.65|1642.15|1647.15|1646.65|1647.9|1647.4|1642.15|1641.65|1843
1593093300000|2020-06-25 13:55:00|1647.27|1646.77|1648.9|1648.4|1648.9|1648.4|1645.9|1645.4|875
1593093600000|2020-06-25 14:00:00|1648.65|1648.15|1651.4|1650.9|1652.52|1652.02|1647.65|1647.15|1851
1593093900000|2020-06-25 14:05:00|1651.27|1650.77|1650.65|1650.15|1651.65|1651.15|1648.9|1648.4|987
1593094200000|2020-06-25 14:10:00|1650.9|1650.4|1655.15|1654.65|1655.65|1655.15|1650.4|1649.9|1743
1593094500000|2020-06-25 14:15:00|1655.02|1654.52|1653.65|1653.15|1656.15|1655.65|1653.27|1652.77|1070
1593094800000|2020-06-25 14:20:00|1653.9|1653.4|1657.9|1657.4|1658.15|1657.65|1653.77|1653.27|1362
1593095100000|2020-06-25 14:25:00|1657.77|1657.27|1658.9|1658.4|1660.15|1659.65|1656.4|1655.9|1231
1593095400000|2020-06-25 14:30:00|1659.02|1658.52|1657.15|1656.65|1659.9|1659.4|1657.15|1656.65|852
1593095700000|2020-06-25 14:35:00|1657.27|1656.77|1656.65|1656.15|1659.02|1658.52|1656.15|1655.65|1877
1593096000000|2020-06-25 14:40:00|1656.9|1656.4|1655.9|1655.4|1656.9|1656.4|1653.77|1653.27|2099
1593096300000|2020-06-25 14:45:00|1655.65|1655.15|1655.4|1654.9|1658.15|1657.65|1655.02|1654.52|1357
1593096600000|2020-06-25 14:50:00|1655.52|1655.02|1655.4|1654.9|1657.27|1656.77|1655.02|1654.52|1268
1593096900000|2020-06-25 14:55:00|1655.65|1655.15|1659.15|1658.65|1659.9|1659.4|1655.65|1655.15|1069
1593097200000|2020-06-25 15:00:00|1659.02|1658.52|1659.27|1658.77|1660.65|1660.15|1657.27|1656.77|1521
1593097500000|2020-06-25 15:05:00|1659.4|1658.9|1656.9|1656.4|1659.4|1658.9|1656.4|1655.9|2032
1593097800000|2020-06-25 15:10:00|1657.02|1656.52|1659.15|1658.65|1659.65|1659.15|1656.4|1655.9|1932
1593098100000|2020-06-25 15:15:00|1658.9|1658.4|1662.65|1662.15|1662.9|1662.4|1658.65|1658.15|2811
1593098400000|2020-06-25 15:20:00|1662.77|1662.27|1663.86|1662.36|1663.88|1663.15|1660.9|1660.4|2952
1593098700000|2020-06-25 15:25:00|1663.88|1662.38|1664.49|1662.99|1665.18|1663.68|1663.08|1661.58|666
1593099000000|2020-06-25 15:30:00|1664.47|1662.97|1657.35|1655.95|1664.54|1663.04|1656.6|1655.2|258
1593099300000|2020-06-25 15:35:00|1657.47|1656.07|1657.97|1656.57|1658.6|1657.2|1654.6|1653.2|70
1593099600000|2020-06-25 15:40:00|1657.85|1656.45|1657.72|1656.32|1657.85|1656.45|1654.85|1653.45|57
1593099900000|2020-06-25 15:45:00|1657.97|1656.57|1658.1|1656.7|1658.6|1657.2|1657.35|1655.95|60
1593100200000|2020-06-25 15:50:00|1658.22|1656.82|1658.97|1657.57|1659.35|1657.95|1657.72|1656.32|79
1593100500000|2020-06-25 15:55:00|1659.22|1657.82|1659.86|1658.36|1660.35|1658.95|1659.22|1657.82|3
1593100800000|2020-06-25 16:00:00|1659.88|1658.38|1661.5|1660|1662.1|1660.6|1659.86|1658.36|0
1593101100000|2020-06-25 16:05:00|1661.56|1660.06|1662.05|1660.55|1663.23|1661.73|1661.55|1660.05|0
1593101400000|2020-06-25 16:10:00|1662.04|1660.54|1662.06|1660.56|1662.62|1661.12|1661.11|1659.61|0
1593101700000|2020-06-25 16:15:00|1662.08|1660.58|1664.12|1662.62|1664.25|1662.75|1662.08|1660.58|0
1593102000000|2020-06-25 16:20:00|1664.14|1662.64|1665.62|1664.12|1665.76|1664.26|1664.12|1662.62|0
1593102300000|2020-06-25 16:25:00|1665.64|1664.14|1664.84|1663.34|1665.64|1664.14|1664.36|1662.86|0
1593102600000|2020-06-25 16:30:00|1664.86|1663.36|1664.78|1663.28|1665.9|1664.4|1662.9|1661.4|0
1593102900000|2020-06-25 16:35:00|1664.8|1663.3|1665.73|1664.23|1666.8|1665.3|1664.19|1662.69|0
1593103200000|2020-06-25 16:40:00|1665.75|1664.25|1666.82|1665.32|1667.64|1666.14|1665.68|1664.18|0
1593103500000|2020-06-25 16:45:00|1666.83|1665.33|1664.59|1663.09|1667.35|1665.85|1664.59|1663.09|0
1593103800000|2020-06-25 16:50:00|1664.6|1663.1|1664.6|1663.1|1665.12|1663.62|1663.63|1662.13|0
1593104100000|2020-06-25 16:55:00|1664.58|1663.08|1664.03|1662.53|1664.63|1663.13|1663.01|1661.51|0
1593104400000|2020-06-25 17:00:00|1664.01|1662.51|1661.86|1660.36|1664.03|1662.53|1660.78|1659.28|0
1593104700000|2020-06-25 17:05:00|1661.85|1660.35|1661.8|1660.3|1662.38|1660.88|1661.31|1659.81|0
1593105000000|2020-06-25 17:10:00|1661.82|1660.32|1662.33|1660.83|1662.85|1661.35|1661.2|1659.7|0
1593105300000|2020-06-25 17:15:00|1662.32|1660.82|1662.97|1661.47|1663.47|1661.97|1661.83|1660.33|0
1593105600000|2020-06-25 17:20:00|1662.94|1661.44|1661.93|1660.43|1663.51|1662.01|1661.83|1660.33|0
1593105900000|2020-06-25 17:25:00|1661.91|1660.41|1662.39|1660.89|1663|1661.5|1661.83|1660.33|0
1593106200000|2020-06-25 17:30:00|1662.62|1661.12|1661.83|1660.33|1662.88|1661.38|1660.74|1659.24|0
1593106500000|2020-06-25 17:35:00|1661.84|1660.34|1664.04|1662.54|1664.05|1662.55|1661.31|1659.81|0
1593106800000|2020-06-25 17:40:00|1664.02|1662.52|1663.42|1661.92|1664.51|1663.01|1663.4|1661.9|0
1593107100000|2020-06-25 17:45:00|1663.44|1661.94|1663.87|1662.37|1664.43|1662.93|1663.37|1661.87|0
1593107400000|2020-06-25 17:50:00|1663.89|1662.39|1662.85|1661.35|1663.89|1662.39|1662.37|1660.87|0
1593107700000|2020-06-25 17:55:00|1662.84|1661.34|1662.77|1661.27|1662.87|1661.37|1661.77|1660.27|0
1593108000000|2020-06-25 18:00:00|1662.79|1661.29|1661.77|1660.27|1662.82|1661.32|1660.64|1659.14|0
1593108300000|2020-06-25 18:05:00|1661.75|1660.25|1661.31|1659.81|1662.39|1660.89|1661.31|1659.81|0
1593108600000|2020-06-25 18:10:00|1661.44|1659.94|1661.83|1660.33|1662.42|1660.92|1661.28|1659.78|0
1593108900000|2020-06-25 18:15:00|1661.85|1660.35|1662.58|1661.08|1663.2|1661.7|1661.81|1660.31|0
1593109200000|2020-06-25 18:20:00|1662.51|1661.01|1659.6|1658.1|1662.51|1661.01|1659.04|1657.54|0
1593109500000|2020-06-25 18:25:00|1659.58|1658.08|1660.57|1659.07|1660.61|1659.11|1659.54|1658.04|0
1593109800000|2020-06-25 18:30:00|1660.56|1659.06|1659.58|1658.08|1660.66|1659.16|1658.87|1657.37|0
1593110100000|2020-06-25 18:35:00|1659.57|1658.07|1660.12|1658.62|1660.62|1659.12|1658.53|1657.03|0
1593110400000|2020-06-25 18:40:00|1660.1|1658.6|1661.18|1659.68|1661.25|1659.75|1659.62|1658.12|0
1593110700000|2020-06-25 18:45:00|1661.16|1659.66|1661.11|1659.61|1661.65|1660.15|1660.09|1658.59|0
1593111000000|2020-06-25 18:50:00|1661.1|1659.6|1662.12|1660.62|1662.7|1661.2|1661.04|1659.54|0
1593111300000|2020-06-25 18:55:00|1662.13|1660.63|1662.59|1661.09|1663.22|1661.72|1661.58|1660.08|0
1593111600000|2020-06-25 19:00:00|1662.54|1661.04|1665.43|1663.93|1665.44|1663.94|1661.07|1659.57|0
1593111900000|2020-06-25 19:05:00|1665.44|1663.94|1668.31|1666.81|1668.56|1667.06|1665.44|1663.94|0
1593112200000|2020-06-25 19:10:00|1668.3|1666.8|1667.4|1665.9|1668.4|1666.9|1666.76|1665.26|0
1593112500000|2020-06-25 19:15:00|1667.39|1665.89|1669.25|1667.75|1669.27|1667.77|1667.37|1665.87|0
1593112800000|2020-06-25 19:20:00|1669.24|1667.74|1671.06|1669.56|1671.11|1669.61|1669.22|1667.72|0
1593113100000|2020-06-25 19:25:00|1671|1669.5|1673.12|1671.62|1673.67|1672.17|1670.56|1669.06|0
1593113400000|2020-06-25 19:30:00|1673.15|1671.65|1672.84|1671.34|1673.89|1672.39|1670.76|1669.26|0
1593113700000|2020-06-25 19:35:00|1672.83|1671.33|1670.08|1668.58|1673.34|1671.84|1669.56|1668.06|0
1593114000000|2020-06-25 19:40:00|1670.06|1668.56|1670.36|1668.86|1670.75|1669.25|1669.56|1668.06|0
1593114300000|2020-06-25 19:45:00|1670.33|1668.83|1669.71|1668.21|1670.97|1669.47|1669.16|1667.66|0
1593114600000|2020-06-25 19:50:00|1669.7|1668.2|1675.03|1673.53|1675.03|1673.53|1669.7|1668.2|0
1593114900000|2020-06-25 19:55:00|1675.02|1673.52|1674.07|1672.57|1675.53|1674.03|1673.7|1672.2|0
1593115200000|2020-06-25 20:00:00|1674.1|1672.6|1675.66|1674.16|1676.07|1674.57|1672.02|1670.52|0
1593115500000|2020-06-25 20:05:00|1675.67|1674.17|1675.29|1673.79|1677.01|1675.51|1675.21|1673.71|0
1593115800000|2020-06-25 20:10:00|1675.21|1673.71|1671.92|1670.42|1675.21|1673.71|1671.47|1669.97|0
1593116100000|2020-06-25 20:15:00|1671.9|1670.4|1671.71|1670.21|1671.95|1670.45|1671.67|1670.17|0
1593116400000|2020-06-25 20:20:00|1671.67|1670.17|1671.96|1670.46|1671.96|1670.46|1671.63|1670.13|0
1593116700000|2020-06-25 20:25:00|1672|1670.5|1672.31|1670.81|1672.31|1670.81|1671.96|1670.46|0
1593117000000|2020-06-25 20:30:00|1672.38|1670.88|1668.99|1667.49|1672.79|1671.29|1668.73|1667.23|0
1593117300000|2020-06-25 20:35:00|1669.01|1667.51|1670.34|1668.84|1670.34|1668.84|1668.99|1667.49|0
1593117600000|2020-06-25 20:40:00|1670.32|1668.82|1671.58|1670.08|1671.98|1670.48|1670.23|1668.73|0
1593117900000|2020-06-25 20:45:00|1671.6|1670.1|1673.48|1671.98|1673.63|1672.13|1671.58|1670.08|0
1593118200000|2020-06-25 20:50:00|1673.46|1671.96|1673.63|1672.13|1673.63|1672.13|1671.73|1670.23|0
1593118500000|2020-06-25 20:55:00|1673.61|1672.11|1673.68|1672.18|1673.89|1672.39|1672.92|1671.42|0
1593118800000|2020-06-25 21:00:00|1673.55|1672.05|1673.41|1671.91|1673.55|1672.05|1673.29|1671.79|0
1593119100000|2020-06-25 21:05:00|1673.46|1671.96|1673.33|1671.83|1673.58|1672.08|1673.32|1671.82|0
1593119400000|2020-06-25 21:10:00|1673.41|1671.91|1673.29|1671.79|1673.46|1671.96|1673.29|1671.79|0
1593119700000|2020-06-25 21:15:00|1673.33|1671.83|1673.11|1671.61|1673.33|1671.83|1673.11|1671.61|0
1593120000000|2020-06-25 21:20:00|1673.16|1671.66|1673.09|1671.59|1673.16|1671.66|1673.09|1671.59|0
1593120300000|2020-06-25 21:25:00|1673.05|1671.55|1673.14|1671.64|1673.14|1671.64|1673.05|1671.55|0
1593120600000|2020-06-25 21:30:00|1673.18|1671.68|1673.09|1671.59|1673.18|1671.68|1673.09|1671.59|0
1593120900000|2020-06-25 21:35:00|1673.14|1671.64|1673.18|1671.68|1673.18|1671.68|1673.14|1671.64|0
1593121200000|2020-06-25 21:40:00|1673.14|1671.64|1673.13|1671.63|1673.18|1671.68|1673.13|1671.63|0
1593121500000|2020-06-25 21:45:00|1673.11|1671.61|1673.15|1671.65|1673.15|1671.65|1673.11|1671.61|0
1593121800000|2020-06-25 21:50:00|1673.11|1671.61|1673.05|1671.55|1673.15|1671.65|1673.05|1671.55|0
1593122100000|2020-06-25 21:55:00|1673.1|1671.6|1672.84|1671.34|1673.18|1671.68|1672.67|1671.17|0
1593122400000|2020-06-25 22:00:00|1672.7|1671.2|1672.78|1671.28|1673.52|1672.02|1671.53|1670.03|0
1593122700000|2020-06-25 22:05:00|1672.79|1671.29|1671.48|1669.98|1673.04|1671.54|1670.88|1669.38|0
1593123000000|2020-06-25 22:10:00|1671.7|1670.2|1672.61|1671.11|1672.61|1671.11|1670.88|1669.38|0
1593123300000|2020-06-25 22:15:00|1672.63|1671.13|1672.19|1670.69|1672.76|1671.26|1671.01|1669.51|0
1593123600000|2020-06-25 22:20:00|1672.2|1670.7|1673.38|1671.88|1673.38|1671.88|1671.52|1670.02|0
1593123900000|2020-06-25 22:25:00|1673.35|1671.85|1673.78|1672.28|1674.09|1672.59|1673.27|1671.77|0
1593124200000|2020-06-25 22:30:00|1673.76|1672.26|1671.97|1670.47|1673.76|1672.26|1671.77|1670.27|0
1593124500000|2020-06-25 22:35:00|1671.98|1670.48|1671.88|1670.38|1672.85|1671.35|1671.88|1670.38|0
1593124800000|2020-06-25 22:40:00|1671.92|1670.42|1672.03|1670.53|1672.7|1671.2|1671.51|1670.01|0
1593125100000|2020-06-25 22:45:00|1672.04|1670.54|1672.03|1670.53|1672.29|1670.79|1671.36|1669.86|0
1593125400000|2020-06-25 22:50:00|1672.05|1670.55|1673.46|1671.96|1674.04|1672.54|1672.05|1670.55|0
1593125700000|2020-06-25 22:55:00|1673.48|1671.98|1673.67|1672.17|1674.08|1672.58|1673.26|1671.76|0
1593126000000|2020-06-25 23:00:00|1673.65|1672.15|1672.85|1671.35|1673.93|1672.43|1672.85|1671.35|0
1593126300000|2020-06-25 23:05:00|1672.89|1671.39|1672.85|1671.35|1673.67|1672.17|1672.29|1670.79|0
1593126600000|2020-06-25 23:10:00|1672.87|1671.37|1672.85|1671.35|1673.78|1672.28|1672.7|1671.2|0
1593126900000|2020-06-25 23:15:00|1672.83|1671.33|1672.93|1671.43|1673.3|1671.8|1672.7|1671.2|0
1593127200000|2020-06-25 23:20:00|1672.91|1671.41|1675.9|1674.4|1676.2|1674.7|1672.63|1671.13|0
1593127500000|2020-06-25 23:25:00|1675.89|1674.39|1676.77|1675.27|1676.92|1675.42|1675.64|1674.14|0
1593127800000|2020-06-25 23:30:00|1676.79|1675.29|1676.43|1674.93|1677.61|1676.11|1676.32|1674.82|0
1593128100000|2020-06-25 23:35:00|1676.45|1674.95|1676.95|1675.45|1677.1|1675.6|1676.17|1674.67|0
1593128400000|2020-06-25 23:40:00|1676.93|1675.43|1677.77|1676.27|1677.77|1676.27|1676.84|1675.34|0
1593128700000|2020-06-25 23:45:00|1677.79|1676.29|1676.61|1675.11|1678.21|1676.71|1676.46|1674.96|0
1593129000000|2020-06-25 23:50:00|1676.59|1675.09|1676.2|1674.7|1677.13|1675.63|1676.1|1674.6|0
1593129300000|2020-06-25 23:55:00|1676.22|1674.72|1674.56|1673.06|1676.31|1674.81|1674.3|1672.8|0
1593129600000|2020-06-26 00:00:00|1674.54|1673.04|1672.28|1670.78|1675.12|1673.62|1671.97|1670.47|0
1593129900000|2020-06-26 00:05:00|1672.29|1670.79|1672.92|1671.42|1673.61|1672.11|1672.23|1670.73|0
1593130200000|2020-06-26 00:10:00|1673.05|1671.55|1671.52|1670.02|1674.28|1672.78|1669.92|1668.42|0
1593130500000|2020-06-26 00:15:00|1671.51|1670.01|1671.11|1669.61|1672.75|1671.25|1668.66|1667.16|0
1593130800000|2020-06-26 00:20:00|1671.1|1669.6|1671.66|1670.16|1672.16|1670.66|1670.6|1669.1|0
1593131100000|2020-06-26 00:25:00|1671.67|1670.17|1671.13|1669.63|1672.15|1670.65|1670.14|1668.64|0
1593131400000|2020-06-26 00:30:00|1671.19|1669.69|1671.11|1669.61|1671.39|1669.89|1669.4|1667.9|0
1593131700000|2020-06-26 00:35:00|1671.13|1669.63|1669.54|1668.04|1671.13|1669.63|1668.52|1667.02|0
1593132000000|2020-06-26 00:40:00|1669.56|1668.06|1671.98|1670.48|1672.01|1670.51|1669.56|1668.06|0
1593132300000|2020-06-26 00:45:00|1671.99|1670.49|1671.72|1670.22|1672.91|1671.41|1671.37|1669.87|0
1593132600000|2020-06-26 00:50:00|1671.71|1670.21|1672.96|1671.46|1672.97|1671.47|1671.48|1669.98|0
1593132900000|2020-06-26 00:55:00|1672.95|1671.45|1675.04|1673.54|1675.04|1673.54|1672.95|1671.45|0
1593133200000|2020-06-26 01:00:00|1675.05|1673.55|1674.13|1672.63|1675.63|1674.13|1674.13|1672.63|0
1593133500000|2020-06-26 01:05:00|1674.26|1672.76|1674.2|1672.7|1675.18|1673.68|1673.68|1672.18|0
1593133800000|2020-06-26 01:10:00|1674.22|1672.72|1676.2|1674.7|1676.69|1675.19|1674.21|1672.71|0
1593134100000|2020-06-26 01:15:00|1676.19|1674.69|1675.67|1674.17|1676.68|1675.18|1675.15|1673.65|0
1593134400000|2020-06-26 01:20:00|1675.74|1674.24|1675.66|1674.16|1676.21|1674.71|1675.63|1674.13|0
1593134700000|2020-06-26 01:25:00|1675.67|1674.17|1674.22|1672.72|1676.14|1674.64|1673.7|1672.2|0
1593135000000|2020-06-26 01:30:00|1674.2|1672.7|1674.17|1672.67|1674.93|1673.43|1672.68|1671.18|0
1593135300000|2020-06-26 01:35:00|1674.04|1672.54|1673.7|1672.2|1674.22|1672.72|1673.17|1671.67|0
1593135600000|2020-06-26 01:40:00|1673.68|1672.18|1673.63|1672.13|1674.19|1672.69|1672.61|1671.11|0
1593135900000|2020-06-26 01:45:00|1673.64|1672.14|1675.15|1673.65|1675.18|1673.68|1673.37|1671.87|0
1593136200000|2020-06-26 01:50:00|1675.16|1673.66|1676.14|1674.64|1676.4|1674.9|1675.14|1673.64|0
1593136500000|2020-06-26 01:55:00|1676.13|1674.63|1676|1674.5|1676.66|1675.16|1675.98|1674.48|0
1593136800000|2020-06-26 02:00:00|1676.13|1674.63|1675.42|1673.92|1676.51|1675.01|1675.42|1673.92|0
1593137100000|2020-06-26 02:05:00|1675.4|1673.9|1675.44|1673.94|1675.96|1674.46|1674.95|1673.45|0
1593137400000|2020-06-26 02:10:00|1675.43|1673.93|1673.95|1672.45|1675.47|1673.97|1673.92|1672.42|0
1593137700000|2020-06-26 02:15:00|1673.97|1672.47|1670.92|1669.42|1674.44|1672.94|1670.9|1669.4|0
1593138000000|2020-06-26 02:20:00|1670.94|1669.44|1671.08|1669.58|1671.58|1670.08|1670.56|1669.06|0
1593138300000|2020-06-26 02:25:00|1671.07|1669.57|1671.11|1669.61|1671.62|1670.12|1671.07|1669.57|0
1593138600000|2020-06-26 02:30:00|1671.12|1669.62|1671.65|1670.15|1671.66|1670.16|1671.08|1669.58|0
1593138900000|2020-06-26 02:35:00|1671.63|1670.13|1671.65|1670.15|1671.65|1670.15|1671.11|1669.61|0
1593139200000|2020-06-26 02:40:00|1671.66|1670.16|1671.61|1670.11|1672.67|1671.17|1671.58|1670.08|0
1593139500000|2020-06-26 02:45:00|1671.63|1670.13|1673|1671.5|1673.1|1671.6|1671.63|1670.13|0
1593139800000|2020-06-26 02:50:00|1673.01|1671.51|1673.01|1671.51|1673.57|1672.07|1672.48|1670.98|0
1593140100000|2020-06-26 02:55:00|1673|1671.5|1671.49|1669.99|1673|1671.5|1671.48|1669.98|0
1593140400000|2020-06-26 03:00:00|1671.51|1670.01|1671.59|1670.09|1672.02|1670.52|1671.04|1669.54|0
1593140700000|2020-06-26 03:05:00|1671.58|1670.08|1671.54|1670.04|1672.14|1670.64|1671.54|1670.04|0
1593141000000|2020-06-26 03:10:00|1671.55|1670.05|1670.52|1669.02|1671.59|1670.09|1670.48|1668.98|0
1593141300000|2020-06-26 03:15:00|1670.53|1669.03|1671.04|1669.54|1671.07|1669.57|1670.05|1668.55|0
1593141600000|2020-06-26 03:20:00|1670.97|1669.47|1672.07|1670.57|1672.11|1670.61|1670.79|1669.29|0
1593141900000|2020-06-26 03:25:00|1672.09|1670.59|1672.09|1670.59|1672.61|1671.11|1672.04|1670.54|0
1593142200000|2020-06-26 03:30:00|1672.11|1670.61|1674.53|1673.03|1674.55|1673.05|1672.03|1670.53|0
1593142500000|2020-06-26 03:35:00|1674.5|1673|1673.99|1672.49|1674.53|1673.03|1673.77|1672.27|0
1593142800000|2020-06-26 03:40:00|1673.98|1672.48|1674.25|1672.75|1674.55|1673.05|1673.98|1672.48|0
1593143100000|2020-06-26 03:45:00|1674.19|1672.69|1674.5|1673|1674.52|1673.02|1674|1672.5|0
1593143400000|2020-06-26 03:50:00|1674.43|1672.93|1674.03|1672.53|1674.43|1672.93|1673.51|1672.01|0
1593143700000|2020-06-26 03:55:00|1674.04|1672.54|1674.06|1672.56|1674.58|1673.08|1674.03|1672.53|0
1593144000000|2020-06-26 04:00:00|1674.09|1672.59|1675.86|1674.36|1676.35|1674.85|1674.09|1672.59|0
1593144300000|2020-06-26 04:05:00|1675.93|1674.43|1677.08|1675.58|1677.09|1675.59|1675.61|1674.11|0
1593144600000|2020-06-26 04:10:00|1677.09|1675.59|1676.56|1675.06|1677.11|1675.61|1676.56|1675.06|0
1593144900000|2020-06-26 04:15:00|1676.57|1675.07|1678.56|1677.06|1678.56|1677.06|1676.56|1675.06|0
1593145200000|2020-06-26 04:20:00|1678.58|1677.08|1679.61|1678.11|1679.63|1678.13|1678.53|1677.03|0
1593145500000|2020-06-26 04:25:00|1679.6|1678.1|1680.68|1679.18|1680.73|1679.23|1679.6|1678.1|0
1593145800000|2020-06-26 04:30:00|1680.7|1679.2|1679.66|1678.16|1680.74|1679.24|1679.63|1678.13|0
1593146100000|2020-06-26 04:35:00|1679.67|1678.17|1680.57|1679.07|1680.62|1679.12|1679.65|1678.15|0
1593146400000|2020-06-26 04:40:00|1680.58|1679.08|1680.35|1678.85|1680.6|1679.1|1679.33|1677.83|0
1593146700000|2020-06-26 04:45:00|1680.37|1678.87|1679.19|1677.69|1680.84|1679.34|1679.18|1677.68|0
1593147000000|2020-06-26 04:50:00|1679.18|1677.68|1678.67|1677.17|1679.24|1677.74|1678.63|1677.13|0
1593147300000|2020-06-26 04:55:00|1678.68|1677.18|1678.61|1677.11|1679.17|1677.67|1677.57|1676.07|0
1593147600000|2020-06-26 05:00:00|1678.63|1677.13|1678.87|1677.37|1680.19|1678.69|1678.59|1677.09|0
1593147900000|2020-06-26 05:05:00|1678.88|1677.38|1678.28|1676.78|1679.13|1677.63|1678.24|1676.74|0
1593148200000|2020-06-26 05:10:00|1678.29|1676.79|1678.21|1676.71|1678.77|1677.27|1678.2|1676.7|0
1593148500000|2020-06-26 05:15:00|1678.22|1676.72|1677.15|1675.65|1678.22|1676.72|1677.11|1675.61|0
1593148800000|2020-06-26 05:20:00|1677.16|1675.66|1677.6|1676.1|1677.82|1676.32|1677.15|1675.65|0
1593149100000|2020-06-26 05:25:00|1677.61|1676.11|1677.61|1676.11|1678.13|1676.63|1677.58|1676.08|0
1593149400000|2020-06-26 05:30:00|1677.63|1676.13|1677.54|1676.04|1678.6|1677.1|1677.54|1676.04|0
1593149700000|2020-06-26 05:35:00|1677.41|1675.91|1677.06|1675.56|1677.96|1676.46|1676.05|1674.55|0
1593150000000|2020-06-26 05:40:00|1677.05|1675.55|1678.07|1676.57|1678.62|1677.12|1676.98|1675.48|0
1593150300000|2020-06-26 05:45:00|1678.06|1676.56|1678.57|1677.07|1678.57|1677.07|1677.09|1675.59|0
1593150600000|2020-06-26 05:50:00|1678.58|1677.08|1676.85|1675.35|1679.03|1677.53|1676.84|1675.34|0
1593150900000|2020-06-26 05:55:00|1676.72|1675.22|1675.47|1673.97|1676.72|1675.22|1674.03|1672.53|0
1593151200000|2020-06-26 06:00:00|1675.45|1673.95|1673.18|1671.68|1675.47|1673.97|1670.85|1669.35|0
1593151500000|2020-06-26 06:05:00|1673.16|1671.66|1672.65|1671.15|1673.62|1672.12|1672.62|1671.12|0
1593151800000|2020-06-26 06:10:00|1672.63|1671.13|1670.95|1669.45|1672.88|1671.38|1670.93|1669.43|0
1593152100000|2020-06-26 06:15:00|1670.93|1669.43|1671.44|1669.94|1671.94|1670.44|1670.92|1669.42|0
1593152400000|2020-06-26 06:20:00|1671.46|1669.96|1670.84|1669.34|1671.47|1669.97|1669.82|1668.32|0
1593152700000|2020-06-26 06:25:00|1670.83|1669.33|1670.41|1668.91|1670.9|1669.4|1669.78|1668.28|0
1593153000000|2020-06-26 06:30:00|1670.28|1668.78|1672.85|1671.45|1676.6|1675.2|1669.89|1668.39|128
1593153300000|2020-06-26 06:35:00|1673.47|1672.07|1673.1|1671.7|1673.85|1672.45|1672.85|1671.45|40
1593153600000|2020-06-26 06:40:00|1673.47|1672.07|1673.6|1672.2|1673.6|1672.2|1673.22|1671.82|19
1593153900000|2020-06-26 06:45:00|1674.22|1672.82|1674.22|1672.82|1674.47|1673.07|1673.22|1671.82|69
1593154200000|2020-06-26 06:50:00|1674.1|1672.7|1672.22|1670.82|1674.1|1672.7|1672.22|1670.82|36
1593154500000|2020-06-26 06:55:00|1673.13|1671.63|1670.72|1669.22|1673.13|1671.63|1670.72|1669.22|0
1593154800000|2020-06-26 07:00:00|1670.7|1669.2|1678.4|1677.9|1680.77|1680.27|1670.2|1668.7|3640
1593155100000|2020-06-26 07:05:00|1678.27|1677.77|1677.77|1677.27|1680.52|1680.02|1677.15|1676.65|1938
1593155400000|2020-06-26 07:10:00|1677.65|1677.15|1675.15|1674.65|1678.15|1677.65|1674.4|1673.9|1892
1593155700000|2020-06-26 07:15:00|1675.02|1674.52|1674.52|1674.02|1676.15|1675.65|1673.9|1673.4|1256
1593156000000|2020-06-26 07:20:00|1674.4|1673.9|1673.15|1672.65|1675.27|1674.77|1671.9|1671.4|947
1593156300000|2020-06-26 07:25:00|1673.02|1672.52|1675.15|1674.65|1675.65|1675.15|1672.65|1672.15|527
1593156600000|2020-06-26 07:30:00|1675.27|1674.77|1676.52|1676.02|1676.65|1676.15|1674.4|1673.9|568
1593156900000|2020-06-26 07:35:00|1676.65|1676.15|1675.52|1675.02|1677.02|1676.52|1673.9|1673.4|1016
1593157200000|2020-06-26 07:40:00|1675.4|1674.9|1675.02|1674.52|1675.52|1675.02|1673.15|1672.65|930
1593157500000|2020-06-26 07:45:00|1674.9|1674.4|1676.77|1676.27|1677.52|1677.02|1674.9|1674.4|684
1593157800000|2020-06-26 07:50:00|1676.65|1676.15|1676.15|1675.65|1678.27|1677.77|1675.65|1675.15|688
1593158100000|2020-06-26 07:55:00|1676.02|1675.52|1676.9|1676.4|1677.15|1676.65|1675.65|1675.15|558
1593158400000|2020-06-26 08:00:00|1677.02|1676.52|1673.9|1673.4|1677.15|1676.65|1673.52|1673.02|977
1593158700000|2020-06-26 08:05:00|1673.77|1673.27|1673.65|1673.15|1674.65|1674.15|1672.9|1672.4|1127
1593159000000|2020-06-26 08:10:00|1673.9|1673.4|1673.4|1672.9|1674.65|1674.15|1671.65|1671.15|1758
1593159300000|2020-06-26 08:15:00|1673.27|1672.77|1673.65|1673.15|1674.77|1674.27|1672.15|1671.65|823
1593159600000|2020-06-26 08:20:00|1673.52|1673.02|1673.15|1672.65|1674.9|1674.4|1672.02|1671.52|469
1593159900000|2020-06-26 08:25:00|1673.02|1672.52|1672.15|1671.65|1673.15|1672.65|1670.52|1670.02|1090
1593160200000|2020-06-26 08:30:00|1672.02|1671.52|1674.9|1674.4|1675.03|1674.53|1671.9|1671.4|998
1593160500000|2020-06-26 08:35:00|1675.03|1674.53|1677.53|1677.03|1677.78|1677.28|1674.53|1674.03|665
1593160800000|2020-06-26 08:40:00|1677.78|1677.28|1678.78|1678.28|1679.03|1678.53|1677.28|1676.78|1142
1593161100000|2020-06-26 08:45:00|1678.53|1678.03|1678.76|1678.26|1680.28|1679.78|1678.25|1677.75|948
1593161400000|2020-06-26 08:50:00|1678.51|1678.01|1679.76|1679.26|1679.76|1679.26|1677.63|1677.13|356
1593161700000|2020-06-26 08:55:00|1679.63|1679.13|1681.01|1680.51|1681.51|1681.01|1679.63|1679.13|722
1593162000000|2020-06-26 09:00:00|1681.13|1680.63|1680.38|1679.88|1681.88|1681.38|1680.13|1679.63|862
1593162300000|2020-06-26 09:05:00|1680.51|1680.01|1681.13|1680.63|1681.38|1680.88|1679.76|1679.26|706
1593162600000|2020-06-26 09:10:00|1681.26|1680.76|1682.88|1682.38|1684.01|1683.51|1681.26|1680.76|1158
1593162900000|2020-06-26 09:15:00|1683.01|1682.51|1682.51|1682.01|1683.13|1682.63|1681.51|1681.01|439
1593163200000|2020-06-26 09:20:00|1682.63|1682.13|1683.26|1682.76|1684.26|1683.76|1682.26|1681.76|599
1593163500000|2020-06-26 09:25:00|1683.13|1682.63|1682.76|1682.26|1683.13|1682.63|1682.26|1681.76|344
1593163800000|2020-06-26 09:30:00|1683.01|1682.51|1685.01|1684.51|1685.51|1685.01|1682.51|1682.01|597
1593164100000|2020-06-26 09:35:00|1684.88|1684.38|1684.76|1684.26|1685.01|1684.51|1683.76|1683.26|451
1593164400000|2020-06-26 09:40:00|1685.01|1684.51|1684.63|1684.13|1685.26|1684.76|1684.01|1683.51|564
1593164700000|2020-06-26 09:45:00|1684.51|1684.01|1683.51|1683.01|1685.38|1684.88|1683.26|1682.76|648
1593165000000|2020-06-26 09:50:00|1683.38|1682.88|1683.88|1683.38|1684.26|1683.76|1682.51|1682.01|467
1593165300000|2020-06-26 09:55:00|1684.01|1683.51|1685.01|1684.51|1685.26|1684.76|1683.76|1683.26|310
1593165600000|2020-06-26 10:00:00|1684.88|1684.38|1686.01|1685.51|1686.26|1685.76|1684.76|1684.26|512
1593165900000|2020-06-26 10:05:00|1686.13|1685.63|1685.51|1685.01|1687.51|1687.01|1685.51|1685.01|878
1593166200000|2020-06-26 10:10:00|1685.76|1685.26|1685.88|1685.38|1686.26|1685.76|1684.76|1684.26|354
1593166500000|2020-06-26 10:15:00|1685.76|1685.26|1685.76|1685.26|1686.26|1685.76|1685.51|1685.01|452
1593166800000|2020-06-26 10:20:00|1685.63|1685.13|1685.26|1684.76|1686.01|1685.51|1684.51|1684.01|515
1593167100000|2020-06-26 10:25:00|1685.13|1684.63|1686.01|1685.51|1686.26|1685.76|1685.01|1684.51|629
1593167400000|2020-06-26 10:30:00|1685.88|1685.38|1686.26|1685.76|1686.26|1685.76|1685.26|1684.76|309
1593167700000|2020-06-26 10:35:00|1686.38|1685.88|1685.76|1685.26|1686.76|1686.26|1685.76|1685.26|268
1593168000000|2020-06-26 10:40:00|1685.63|1685.13|1686.01|1685.51|1686.51|1686.01|1685.38|1684.88|463
1593168300000|2020-06-26 10:45:00|1686.13|1685.63|1686.01|1685.51|1686.38|1685.88|1685.76|1685.26|264
1593168600000|2020-06-26 10:50:00|1686.13|1685.63|1687.01|1686.51|1688.38|1687.88|1686.13|1685.63|637
1593168900000|2020-06-26 10:55:00|1686.88|1686.38|1688.63|1688.13|1688.76|1688.26|1686.88|1686.38|322
1593169200000|2020-06-26 11:00:00|1688.51|1688.01|1689.38|1688.88|1689.63|1689.13|1688.26|1687.76|509
1593169500000|2020-06-26 11:05:00|1689.51|1689.01|1689.13|1688.63|1690.51|1690.01|1689.01|1688.51|674
1593169800000|2020-06-26 11:10:00|1689.26|1688.76|1688.63|1688.13|1689.51|1689.01|1688.38|1687.88|516
1593170100000|2020-06-26 11:15:00|1688.76|1688.26|1687.76|1687.26|1689.01|1688.51|1687.51|1687.01|748
1593170400000|2020-06-26 11:20:00|1688.01|1687.51|1688.51|1688.01|1688.63|1688.13|1687.01|1686.51|626
1593170700000|2020-06-26 11:25:00|1688.63|1688.13|1687.01|1686.51|1688.76|1688.26|1686.88|1686.38|511
1593171000000|2020-06-26 11:30:00|1686.88|1686.38|1686.26|1685.76|1687.76|1687.26|1685.51|1685.01|506
1593171300000|2020-06-26 11:35:00|1686.51|1686.01|1687.01|1686.51|1687.51|1687.01|1686.51|1686.01|301
1593171600000|2020-06-26 11:40:00|1686.83|1686.33|1686.33|1685.83|1687.83|1687.33|1686.33|1685.83|516
1593171900000|2020-06-26 11:45:00|1686.08|1685.58|1683.95|1683.45|1686.58|1686.08|1683.95|1683.45|538
1593172200000|2020-06-26 11:50:00|1684.08|1683.58|1684.08|1683.58|1684.83|1684.33|1683.7|1683.2|462
1593172500000|2020-06-26 11:55:00|1683.95|1683.45|1682.08|1681.58|1683.95|1683.45|1682.08|1681.58|744
1593172800000|2020-06-26 12:00:00|1682.2|1681.7|1682.58|1682.08|1683.33|1682.83|1681.58|1681.08|654
1593173100000|2020-06-26 12:05:00|1682.7|1682.2|1682.08|1681.58|1683.08|1682.58|1681.33|1680.83|275
1593173400000|2020-06-26 12:10:00|1682.2|1681.7|1680.58|1680.08|1682.33|1681.83|1679.58|1679.08|465
1593173700000|2020-06-26 12:15:00|1680.45|1679.95|1682.08|1681.58|1682.33|1681.83|1680.33|1679.83|331
1593174000000|2020-06-26 12:20:00|1681.95|1681.45|1682.2|1681.7|1682.45|1681.95|1681.08|1680.58|448
1593174300000|2020-06-26 12:25:00|1682.08|1681.58|1682.58|1682.08|1683.33|1682.83|1682.08|1681.58|294
1593174600000|2020-06-26 12:30:00|1682.45|1681.95|1682.83|1682.33|1683.58|1683.08|1682.33|1681.83|404
1593174900000|2020-06-26 12:35:00|1682.33|1681.83|1680.83|1680.33|1682.45|1681.95|1680.2|1679.7|374
1593175200000|2020-06-26 12:40:00|1680.95|1680.45|1680.33|1679.83|1681.45|1680.95|1680.2|1679.7|409
1593175500000|2020-06-26 12:45:00|1680.2|1679.7|1681.33|1680.83|1681.33|1680.83|1680.08|1679.58|286
1593175800000|2020-06-26 12:50:00|1681.45|1680.95|1678.83|1678.33|1681.58|1681.08|1678.7|1678.2|469
1593176100000|2020-06-26 12:55:00|1678.95|1678.45|1677.08|1676.58|1679.08|1678.58|1676.33|1675.83|687
1593176400000|2020-06-26 13:00:00|1677.33|1676.83|1677.33|1676.83|1677.58|1677.08|1675.83|1675.33|445
1593176700000|2020-06-26 13:05:00|1677.45|1676.95|1678.33|1677.83|1678.33|1677.83|1676.95|1676.45|353
1593177000000|2020-06-26 13:10:00|1678.45|1677.95|1678.58|1678.08|1678.83|1678.33|1677.45|1676.95|284
1593177300000|2020-06-26 13:15:00|1678.45|1677.95|1678.58|1678.08|1679.45|1678.95|1677.95|1677.45|316
1593177600000|2020-06-26 13:20:00|1678.45|1677.95|1678.83|1678.33|1679.08|1678.58|1678.08|1677.58|447
1593177900000|2020-06-26 13:25:00|1678.7|1678.2|1679.2|1678.7|1680.2|1679.7|1678.58|1678.08|579
1593178200000|2020-06-26 13:30:00|1679.08|1678.58|1677.83|1677.33|1680.33|1679.83|1676.58|1676.08|1170
1593178500000|2020-06-26 13:35:00|1677.95|1677.45|1676.83|1676.33|1679.7|1679.2|1676.08|1675.58|941
1593178800000|2020-06-26 13:40:00|1676.7|1676.2|1673.45|1672.95|1676.95|1676.45|1673.33|1672.83|1006
1593179100000|2020-06-26 13:45:00|1673.33|1672.83|1676.2|1675.7|1676.58|1676.08|1672.95|1672.45|1316
1593179400000|2020-06-26 13:50:00|1676.08|1675.58|1677.2|1676.7|1677.33|1676.83|1673.33|1672.83|1392
1593179700000|2020-06-26 13:55:00|1677.08|1676.58|1677.7|1677.2|1677.83|1677.33|1674.2|1673.7|1078
1593180000000|2020-06-26 14:00:00|1677.45|1676.95|1673.58|1673.08|1677.58|1677.08|1673.08|1672.58|1855
1593180300000|2020-06-26 14:05:00|1673.45|1672.95|1674.08|1673.58|1675.7|1675.2|1673.33|1672.83|945
1593180600000|2020-06-26 14:10:00|1673.93|1673.43|1671.05|1670.55|1674.3|1673.8|1670.68|1670.18|1381
1593180900000|2020-06-26 14:15:00|1670.93|1670.43|1669.43|1668.93|1671.18|1670.68|1668.68|1668.18|1061
1593181200000|2020-06-26 14:20:00|1669.55|1669.05|1667.43|1666.93|1669.68|1669.18|1665.43|1664.93|1853
1593181500000|2020-06-26 14:25:00|1667.68|1667.18|1666.43|1665.93|1668.43|1667.93|1664.68|1664.18|2075
1593181800000|2020-06-26 14:30:00|1666.3|1665.8|1662.8|1662.3|1667.68|1667.18|1662.18|1661.68|2645
1593182100000|2020-06-26 14:35:00|1662.93|1662.43|1659.93|1659.43|1663.93|1663.43|1659.8|1659.3|1695
1593182400000|2020-06-26 14:40:00|1659.8|1659.3|1661.18|1660.68|1661.93|1661.43|1658.93|1658.43|1647
1593182700000|2020-06-26 14:45:00|1661.05|1660.55|1660.43|1659.93|1662.68|1662.18|1660.3|1659.8|1536
1593183000000|2020-06-26 14:50:00|1660.55|1660.05|1658.43|1657.93|1662.18|1661.68|1657.43|1656.93|2419
1593183300000|2020-06-26 14:55:00|1658.3|1657.8|1660.43|1659.93|1662.18|1661.68|1657.18|1656.68|2255
1593183600000|2020-06-26 15:00:00|1660.68|1660.18|1660.93|1660.43|1661.93|1661.43|1659.43|1658.93|1934
1593183900000|2020-06-26 15:05:00|1661.18|1660.68|1660.93|1660.43|1661.93|1661.43|1659.93|1659.43|942
1593184200000|2020-06-26 15:10:00|1660.8|1660.3|1660.68|1660.18|1662.05|1661.55|1659.43|1658.93|1023
1593184500000|2020-06-26 15:15:00|1660.43|1659.93|1659.18|1658.68|1660.68|1660.18|1657.68|1657.18|2015
1593184800000|2020-06-26 15:20:00|1659.3|1658.8|1660.72|1659.22|1660.72|1660.18|1657.43|1656.93|2402
1593185100000|2020-06-26 15:25:00|1660.56|1659.06|1659.59|1658.09|1660.63|1659.13|1657.16|1655.66|965
1593185400000|2020-06-26 15:30:00|1659.77|1658.27|1659.72|1658.32|1661.09|1659.69|1657.88|1656.38|177
1593185700000|2020-06-26 15:35:00|1659.84|1658.44|1661.22|1659.82|1661.84|1660.44|1659.34|1657.94|24
1593186000000|2020-06-26 15:40:00|1661.09|1659.69|1661.47|1660.07|1661.72|1660.32|1661.09|1659.69|19
1593186300000|2020-06-26 15:45:00|1661.34|1659.94|1660.97|1659.57|1661.34|1659.94|1660.72|1659.32|28
1593186600000|2020-06-26 15:50:00|1661.47|1660.07|1661.22|1659.82|1661.59|1660.19|1661.22|1659.82|13
1593186900000|2020-06-26 15:55:00|1661.59|1660.19|1662.87|1661.37|1663.97|1662.57|1661.59|1660.19|70
1593187200000|2020-06-26 16:00:00|1662.89|1661.39|1660.64|1659.14|1663.36|1661.86|1660.1|1658.6|0
1593187500000|2020-06-26 16:05:00|1660.65|1659.15|1658.93|1657.43|1661.12|1659.62|1658.93|1657.43|0
1593187800000|2020-06-26 16:10:00|1658.91|1657.41|1658.49|1656.99|1660.03|1658.53|1657.9|1656.4|0
1593188100000|2020-06-26 16:15:00|1658.47|1656.97|1655.76|1654.26|1659.01|1657.51|1655.3|1653.8|0
1593188400000|2020-06-26 16:20:00|1655.77|1654.27|1658.4|1656.9|1658.85|1657.35|1654.07|1652.57|0
1593188700000|2020-06-26 16:25:00|1658.38|1656.88|1658.9|1657.4|1659.74|1658.24|1657.84|1656.34|0
1593189000000|2020-06-26 16:30:00|1658.89|1657.39|1657.34|1655.84|1658.89|1657.39|1656.25|1654.75|0
1593189300000|2020-06-26 16:35:00|1657.32|1655.82|1658.88|1657.38|1658.88|1657.38|1656.7|1655.2|0
1593189600000|2020-06-26 16:40:00|1658.95|1657.45|1657.72|1656.22|1659.13|1657.63|1656.62|1655.12|0
1593189900000|2020-06-26 16:45:00|1657.65|1656.15|1658.67|1657.17|1660.67|1659.17|1655.59|1654.09|0
1593190200000|2020-06-26 16:50:00|1658.65|1657.15|1659.84|1658.34|1660.3|1658.8|1657.59|1656.09|0
1593190500000|2020-06-26 16:55:00|1659.83|1658.33|1660.85|1659.35|1660.92|1659.42|1659.27|1657.77|0
1593190800000|2020-06-26 17:00:00|1660.84|1659.34|1661.43|1659.93|1663.01|1661.51|1659.76|1658.26|0
1593191100000|2020-06-26 17:05:00|1661.41|1659.91|1662.54|1661.04|1663.61|1662.11|1661.41|1659.91|0
1593191400000|2020-06-26 17:10:00|1662.53|1661.03|1661.39|1659.89|1662.79|1661.29|1660.92|1659.42|0
1593191700000|2020-06-26 17:15:00|1661.38|1659.88|1661.91|1660.41|1662.46|1660.96|1661.34|1659.84|0
1593192000000|2020-06-26 17:20:00|1661.93|1660.43|1662.91|1661.41|1663.52|1662.02|1661.76|1660.26|0
1593192300000|2020-06-26 17:25:00|1662.89|1661.39|1663.37|1661.87|1663.45|1661.95|1661.34|1659.84|0
1593192600000|2020-06-26 17:30:00|1663.4|1661.9|1663.51|1662.01|1663.51|1662.01|1662.29|1660.79|0
1593192900000|2020-06-26 17:35:00|1663.52|1662.02|1664.03|1662.53|1664.15|1662.65|1661.8|1660.3|0
1593193200000|2020-06-26 17:40:00|1663.57|1662.07|1662.46|1660.96|1664.06|1662.56|1662.41|1660.91|0
1593193500000|2020-06-26 17:45:00|1662.44|1660.94|1663.38|1661.88|1663.4|1661.9|1661.83|1660.33|0
1593193800000|2020-06-26 17:50:00|1663.4|1661.9|1662.37|1660.87|1663.42|1661.92|1662.25|1660.75|0
1593194100000|2020-06-26 17:55:00|1662.39|1660.89|1661.76|1660.26|1662.88|1661.38|1661.26|1659.76|0
1593194400000|2020-06-26 18:00:00|1661.74|1660.24|1661.57|1660.07|1662.42|1660.92|1660.12|1658.62|0
1593194700000|2020-06-26 18:05:00|1661.5|1660|1661.27|1659.77|1661.85|1660.35|1660.7|1659.2|0
1593195000000|2020-06-26 18:10:00|1661.29|1659.79|1659.92|1658.42|1662.41|1660.91|1659.65|1658.15|0
1593195300000|2020-06-26 18:15:00|1659.69|1658.19|1659.64|1658.14|1660.21|1658.71|1659.13|1657.63|0
1593195600000|2020-06-26 18:20:00|1659.62|1658.12|1660.19|1658.69|1660.76|1659.26|1659.08|1657.58|0
1593195900000|2020-06-26 18:25:00|1660.2|1658.7|1658.03|1656.53|1660.22|1658.72|1656.97|1655.47|0
1593196200000|2020-06-26 18:30:00|1658.02|1656.52|1657.98|1656.48|1659.08|1657.58|1656.4|1654.9|0
1593196500000|2020-06-26 18:35:00|1658|1656.5|1656.31|1654.81|1658|1656.5|1655.63|1654.13|0
1593196800000|2020-06-26 18:40:00|1656.29|1654.79|1655.83|1654.33|1657.53|1656.03|1655.81|1654.31|0
1593197100000|2020-06-26 18:45:00|1655.82|1654.32|1654.82|1653.32|1656.84|1655.34|1653.69|1652.19|0
1593197400000|2020-06-26 18:50:00|1654.69|1653.19|1657.98|1656.48|1658.5|1657|1654.35|1652.85|0
1593197700000|2020-06-26 18:55:00|1657.96|1656.46|1657.85|1656.35|1657.96|1656.46|1656.29|1654.79|0
1593198000000|2020-06-26 19:00:00|1657.87|1656.37|1657.92|1656.42|1659.61|1658.11|1657.84|1656.34|0
1593198300000|2020-06-26 19:05:00|1657.94|1656.44|1656.87|1655.37|1658.46|1656.96|1655.71|1654.21|0
1593198600000|2020-06-26 19:10:00|1656.89|1655.39|1658.69|1657.19|1658.74|1657.24|1656.3|1654.8|0
1593198900000|2020-06-26 19:15:00|1658.63|1657.13|1656.64|1655.14|1659.28|1657.78|1656.59|1655.09|0
1593199200000|2020-06-26 19:20:00|1656.63|1655.13|1656.69|1655.19|1658.38|1656.88|1656.61|1655.11|0
1593199500000|2020-06-26 19:25:00|1656.68|1655.18|1658.82|1657.32|1659.39|1657.89|1656.07|1654.57|0
1593199800000|2020-06-26 19:30:00|1658.8|1657.3|1656.58|1655.08|1658.87|1657.37|1656.04|1654.54|0
1593200100000|2020-06-26 19:35:00|1656.56|1655.06|1656.43|1654.93|1657.08|1655.58|1655.39|1653.89|0
1593200400000|2020-06-26 19:40:00|1656.42|1654.92|1661.52|1660.02|1661.52|1660.02|1655.37|1653.87|0
1593200700000|2020-06-26 19:45:00|1661.49|1659.99|1659.84|1658.34|1663.72|1662.22|1659.84|1658.34|0
1593201000000|2020-06-26 19:50:00|1659.82|1658.32|1657.77|1656.27|1661.41|1659.91|1657.6|1656.1|0
1593201300000|2020-06-26 19:55:00|1658.13|1656.63|1658.77|1657.27|1660.29|1658.79|1658.09|1656.59|0
1593201600000|2020-06-26 20:00:00|1658.5|1657|1664.06|1662.56|1665.32|1663.82|1658.5|1657|0
1593201900000|2020-06-26 20:05:00|1664.09|1662.59|1663.2|1661.7|1666.4|1664.9|1662.97|1661.47|0
1593202200000|2020-06-26 20:10:00|1663.17|1661.67|1663.86|1662.36|1663.99|1662.49|1661.86|1660.36|0
1593202500000|2020-06-26 20:15:00|1663.81|1662.31|1663.36|1661.86|1663.84|1662.34|1663.19|1661.69|0
1593202800000|2020-06-26 20:20:00|1663.41|1661.91|1663.28|1661.78|1663.54|1662.04|1663.1|1661.6|0
1593203100000|2020-06-26 20:25:00|1663.23|1661.73|1663.3|1661.8|1663.39|1661.89|1663.02|1661.52|0
1593203400000|2020-06-26 20:30:00|1663.21|1661.71|1661.59|1660.09|1664.12|1662.62|1661.46|1659.96|0
1593203700000|2020-06-26 20:35:00|1661.46|1659.96|1661.77|1660.27|1661.88|1660.38|1661.05|1659.55|0
1593204000000|2020-06-26 20:40:00|1661.74|1660.24|1662.55|1661.05|1662.55|1661.05|1661.2|1659.7|0
1593204300000|2020-06-26 20:45:00|1662.53|1661.03|1661.88|1660.38|1662.86|1661.36|1661.77|1660.27|0
1593204600000|2020-06-26 20:50:00|1661.85|1660.35|1661.32|1659.82|1661.88|1660.38|1661.17|1659.67|0
1593204900000|2020-06-26 20:55:00|1661.3|1659.8|1661.41|1659.91|1661.47|1659.97|1660.49|1658.99|0
1593381600000|2020-06-28 22:00:00|1652.91|1651.41|1653.42|1651.92|1655.35|1653.85|1651.81|1650.31|0
1593381900000|2020-06-28 22:05:00|1653.41|1651.91|1653.17|1651.67|1654.08|1652.58|1651.92|1650.42|0
1593382200000|2020-06-28 22:10:00|1653.08|1651.58|1652.79|1651.29|1654.66|1653.16|1652.52|1651.02|0
1593382500000|2020-06-28 22:15:00|1652.76|1651.26|1655.97|1654.47|1656.89|1655.39|1652.52|1651.02|0
1593382800000|2020-06-28 22:20:00|1655.99|1654.49|1658.13|1656.63|1658.29|1656.79|1655.96|1654.46|0
1593383100000|2020-06-28 22:25:00|1658.14|1656.64|1657.69|1656.19|1658.28|1656.78|1657.58|1656.08|0
1593383400000|2020-06-28 22:30:00|1657.7|1656.2|1657.86|1656.36|1659.19|1657.69|1657.6|1656.1|0
1593383700000|2020-06-28 22:35:00|1657.87|1656.37|1658.27|1656.77|1659.1|1657.6|1657.71|1656.21|0
1593384000000|2020-06-28 22:40:00|1658.26|1656.76|1658.53|1657.03|1660.19|1658.69|1658.12|1656.62|0
1593384300000|2020-06-28 22:45:00|1658.51|1657.01|1658.27|1656.77|1658.69|1657.19|1657.71|1656.21|0
1593384600000|2020-06-28 22:50:00|1658.28|1656.78|1658.78|1657.28|1660.19|1658.69|1658.28|1656.78|0
1593384900000|2020-06-28 22:55:00|1658.8|1657.3|1658.36|1656.86|1659.08|1657.58|1658.25|1656.75|0
1593385200000|2020-06-28 23:00:00|1658.37|1656.87|1658.4|1656.9|1659.55|1658.05|1657.05|1655.55|0
1593385500000|2020-06-28 23:05:00|1658.38|1656.88|1656.37|1654.87|1658.97|1657.47|1656.07|1654.57|0
1593385800000|2020-06-28 23:10:00|1656.4|1654.9|1658.71|1657.21|1658.71|1657.21|1656.37|1654.87|0
1593386100000|2020-06-28 23:15:00|1658.73|1657.23|1656.9|1655.4|1658.82|1657.32|1656.58|1655.08|0
1593386400000|2020-06-28 23:20:00|1656.92|1655.42|1656.5|1655|1657.73|1656.23|1656.37|1654.87|0
1593386700000|2020-06-28 23:25:00|1656.49|1654.99|1655.41|1653.91|1657.54|1656.04|1655.15|1653.65|0
1593387000000|2020-06-28 23:30:00|1655.4|1653.9|1657.43|1655.93|1657.64|1656.14|1655.15|1653.65|0
1593387300000|2020-06-28 23:35:00|1657.44|1655.94|1659.84|1658.34|1659.84|1658.34|1657.33|1655.83|0
1593387600000|2020-06-28 23:40:00|1659.86|1658.36|1662.32|1660.82|1662.58|1661.08|1659.84|1658.34|0
1593387900000|2020-06-28 23:45:00|1662.31|1660.81|1661.76|1660.26|1662.43|1660.93|1661.19|1659.69|0
1593388200000|2020-06-28 23:50:00|1661.74|1660.24|1661.34|1659.84|1662.17|1660.67|1660.93|1659.43|0
1593388500000|2020-06-28 23:55:00|1661.39|1659.89|1660.29|1658.79|1662.43|1660.93|1659.66|1658.16|0
1593388800000|2020-06-29 00:00:00|1660.3|1658.8|1658.78|1657.28|1661.32|1659.82|1657.9|1656.4|0
1593389100000|2020-06-29 00:05:00|1658.77|1657.27|1660.52|1659.02|1661.29|1659.79|1658.73|1657.23|0
1593389400000|2020-06-29 00:10:00|1660.53|1659.03|1659.36|1657.86|1661.71|1660.21|1658.43|1656.93|0
1593389700000|2020-06-29 00:15:00|1659.33|1657.83|1656|1654.5|1659.36|1657.86|1656|1654.5|0
1593390000000|2020-06-29 00:20:00|1655.99|1654.49|1655.61|1654.11|1656.11|1654.61|1655.01|1653.51|0
1593390300000|2020-06-29 00:25:00|1655.59|1654.09|1656.6|1655.1|1657.63|1656.13|1655.59|1654.09|0
1593390600000|2020-06-29 00:30:00|1656.58|1655.08|1657.12|1655.62|1658.17|1656.67|1655.64|1654.14|0
1593390900000|2020-06-29 00:35:00|1657.09|1655.59|1655.45|1653.95|1657.11|1655.61|1654.61|1653.11|0
1593391200000|2020-06-29 00:40:00|1655.61|1654.11|1656.93|1655.43|1657.73|1656.23|1655.13|1653.63|0
1593391500000|2020-06-29 00:45:00|1656.99|1655.49|1658.72|1657.22|1659.26|1657.76|1656.93|1655.43|0
1593391800000|2020-06-29 00:50:00|1658.78|1657.28|1658.65|1657.15|1660.1|1658.6|1658.62|1657.12|0
1593392100000|2020-06-29 00:55:00|1658.63|1657.13|1660.96|1659.46|1661.22|1659.72|1658.12|1656.62|0
1593392400000|2020-06-29 01:00:00|1660.95|1659.45|1661.74|1660.24|1662.28|1660.78|1660.47|1658.97|0
1593392700000|2020-06-29 01:05:00|1661.73|1660.23|1662.05|1660.55|1662.31|1660.81|1660.78|1659.28|0
1593393000000|2020-06-29 01:10:00|1662.04|1660.54|1665.34|1663.84|1665.36|1663.86|1661.75|1660.25|0
1593393300000|2020-06-29 01:15:00|1665.3|1663.8|1666.37|1664.87|1667.19|1665.69|1664.82|1663.32|0
1593393600000|2020-06-29 01:20:00|1666.39|1664.89|1664.89|1663.39|1666.39|1664.89|1663.93|1662.43|0
1593393900000|2020-06-29 01:25:00|1664.95|1663.45|1666.39|1664.89|1667.83|1666.33|1664.85|1663.35|0
1593394200000|2020-06-29 01:30:00|1666.4|1664.9|1665.34|1663.84|1668.88|1667.38|1665.34|1663.84|0
1593394500000|2020-06-29 01:35:00|1665.35|1663.85|1664.4|1662.9|1665.36|1663.86|1663.37|1661.87|0
1593394800000|2020-06-29 01:40:00|1664.39|1662.89|1665.93|1664.43|1666.91|1665.41|1663.61|1662.11|0
1593395100000|2020-06-29 01:45:00|1665.94|1664.44|1666.45|1664.95|1667.44|1665.94|1665.92|1664.42|0
1593395400000|2020-06-29 01:50:00|1666.46|1664.96|1666.85|1665.35|1667.95|1666.45|1666.46|1664.96|0
1593395700000|2020-06-29 01:55:00|1666.86|1665.36|1667.23|1665.73|1667.49|1665.99|1665.91|1664.41|0
1593396000000|2020-06-29 02:00:00|1667|1665.5|1665.27|1663.77|1667.55|1666.05|1665.02|1663.52|0
1593396300000|2020-06-29 02:05:00|1665.2|1663.7|1666.07|1664.57|1666.09|1664.59|1664.53|1663.03|0
1593396600000|2020-06-29 02:10:00|1666.05|1664.55|1669.06|1667.56|1669.08|1667.58|1666.03|1664.53|0
1593396900000|2020-06-29 02:15:00|1669.04|1667.54|1666.86|1665.36|1669.08|1667.58|1666.55|1665.05|0
1593397200000|2020-06-29 02:20:00|1666.87|1665.37|1666.17|1664.67|1667.14|1665.64|1666.12|1664.62|0
1593397500000|2020-06-29 02:25:00|1666.18|1664.68|1666.13|1664.63|1666.67|1665.17|1665.64|1664.14|0
1593397800000|2020-06-29 02:30:00|1666.15|1664.65|1663.5|1662|1666.15|1664.65|1663.26|1661.76|0
1593398100000|2020-06-29 02:35:00|1663.48|1661.98|1664.49|1662.99|1664.5|1663|1663.48|1661.98|0
1593398400000|2020-06-29 02:40:00|1664.48|1662.98|1664.02|1662.52|1665.03|1663.53|1663.52|1662.02|0
1593398700000|2020-06-29 02:45:00|1663.96|1662.46|1664.49|1662.99|1665.07|1663.57|1663.55|1662.05|0
1593399000000|2020-06-29 02:50:00|1664.53|1663.03|1661.39|1659.89|1664.74|1663.24|1661.38|1659.88|0
1593399300000|2020-06-29 02:55:00|1661.38|1659.88|1662.04|1660.54|1662.54|1661.04|1660.85|1659.35|0
1593399600000|2020-06-29 03:00:00|1662.05|1660.55|1662.01|1660.51|1663.07|1661.57|1661.23|1659.73|0
1593399900000|2020-06-29 03:05:00|1662.02|1660.52|1661.5|1660|1662.04|1660.54|1660.99|1659.49|0
1593400200000|2020-06-29 03:10:00|1661.51|1660.01|1659.94|1658.44|1661.73|1660.23|1658.93|1657.43|0
1593400500000|2020-06-29 03:15:00|1659.93|1658.43|1659.94|1658.44|1659.95|1658.45|1658.93|1657.43|0
1593400800000|2020-06-29 03:20:00|1659.93|1658.43|1661.75|1660.25|1661.99|1660.49|1659.93|1658.43|0
1593401100000|2020-06-29 03:25:00|1661.74|1660.24|1660.95|1659.45|1661.95|1660.45|1660.69|1659.19|0
1593401400000|2020-06-29 03:30:00|1660.88|1659.38|1659.93|1658.43|1661.48|1659.98|1658.41|1656.91|0
1593401700000|2020-06-29 03:35:00|1659.94|1658.44|1659.72|1658.22|1660.45|1658.95|1658.92|1657.42|0
1593402000000|2020-06-29 03:40:00|1659.65|1658.15|1657.1|1655.6|1660|1658.5|1656.86|1655.36|0
1593402300000|2020-06-29 03:45:00|1657.04|1655.54|1656.95|1655.45|1657.95|1656.45|1656.84|1655.34|0
1593402600000|2020-06-29 03:50:00|1656.94|1655.44|1656.99|1655.49|1657.48|1655.98|1656.43|1654.93|0
1593402900000|2020-06-29 03:55:00|1657.01|1655.51|1657.96|1656.46|1658.52|1657.02|1656.99|1655.49|0
1593403200000|2020-06-29 04:00:00|1657.98|1656.48|1659.56|1658.06|1659.58|1658.08|1657.56|1656.06|0
1593403500000|2020-06-29 04:05:00|1659.55|1658.05|1658.55|1657.05|1661.08|1659.58|1658.07|1656.57|0
1593403800000|2020-06-29 04:10:00|1658.54|1657.04|1657.63|1656.13|1659.26|1657.76|1657.02|1655.52|0
1593404100000|2020-06-29 04:15:00|1657.57|1656.07|1658.38|1656.88|1658.87|1657.37|1656.59|1655.09|0
1593404400000|2020-06-29 04:20:00|1658.37|1656.87|1657.32|1655.82|1659.61|1658.11|1657.32|1655.82|0
1593404700000|2020-06-29 04:25:00|1657.31|1655.81|1658.37|1656.87|1658.37|1656.87|1657.31|1655.81|0
1593405000000|2020-06-29 04:30:00|1658.39|1656.89|1657.39|1655.89|1659.38|1657.88|1657.37|1655.87|0
1593405300000|2020-06-29 04:35:00|1657.37|1655.87|1653.54|1652.04|1657.39|1655.89|1653.04|1651.54|0
1593405600000|2020-06-29 04:40:00|1653.53|1652.03|1653.84|1652.34|1654.12|1652.62|1652.5|1651|0
1593405900000|2020-06-29 04:45:00|1653.83|1652.33|1653.56|1652.06|1654.54|1653.04|1653.53|1652.03|0
1593406200000|2020-06-29 04:50:00|1653.46|1651.96|1653.2|1651.7|1653.48|1651.98|1651.87|1650.37|0
1593406500000|2020-06-29 04:55:00|1653.18|1651.68|1652.41|1650.91|1654.23|1652.73|1651.89|1650.39|0
1593406800000|2020-06-29 05:00:00|1652.43|1650.93|1653.86|1652.36|1654.44|1652.94|1652.41|1650.91|0
1593407100000|2020-06-29 05:05:00|1653.85|1652.35|1656.43|1654.93|1656.94|1655.44|1653.83|1652.33|0
1593407400000|2020-06-29 05:10:00|1656.45|1654.95|1657.86|1656.36|1658.37|1656.87|1656.43|1654.93|0
1593407700000|2020-06-29 05:15:00|1657.87|1656.37|1656.93|1655.43|1658.39|1656.89|1656.9|1655.4|0
1593408000000|2020-06-29 05:20:00|1656.92|1655.42|1656.75|1655.25|1658.41|1656.91|1656.73|1655.23|0
1593408300000|2020-06-29 05:25:00|1656.74|1655.24|1658.81|1657.31|1659.36|1657.86|1656.73|1655.23|0
1593408600000|2020-06-29 05:30:00|1658.8|1657.3|1658.3|1656.8|1659.31|1657.81|1657.76|1656.26|0
1593408900000|2020-06-29 05:35:00|1658.32|1656.82|1656.14|1654.64|1658.32|1656.82|1655.76|1654.26|0
1593409200000|2020-06-29 05:40:00|1656.15|1654.65|1655.64|1654.14|1656.22|1654.72|1654.65|1653.15|0
1593409500000|2020-06-29 05:45:00|1655.62|1654.12|1651.74|1650.24|1656.13|1654.63|1651.72|1650.22|0
1593409800000|2020-06-29 05:50:00|1651.75|1650.25|1650.07|1648.57|1652.78|1651.28|1649.59|1648.09|0
1593410100000|2020-06-29 05:55:00|1650.08|1648.58|1649.63|1648.13|1651.15|1649.65|1649.61|1648.11|0
1593410400000|2020-06-29 06:00:00|1649.89|1648.39|1650.08|1648.58|1652.05|1650.55|1649.08|1647.58|0
1593410700000|2020-06-29 06:05:00|1650.07|1648.57|1652.93|1651.43|1653.47|1651.97|1647.51|1646.01|0
1593411000000|2020-06-29 06:10:00|1652.94|1651.44|1651.93|1650.43|1653.99|1652.49|1650.81|1649.31|0
1593411300000|2020-06-29 06:15:00|1651.94|1650.44|1654.79|1653.29|1654.86|1653.36|1650.83|1649.33|0
1593411600000|2020-06-29 06:20:00|1654.97|1653.47|1657.29|1655.79|1658.3|1656.8|1652.88|1651.38|0
1593411900000|2020-06-29 06:25:00|1657.31|1655.81|1658.08|1656.58|1658.43|1656.93|1657.31|1655.81|0
1593412200000|2020-06-29 06:30:00|1657.88|1656.38|1657.84|1656.44|1660.22|1658.82|1657.84|1656.38|238
1593412500000|2020-06-29 06:35:00|1657.97|1656.57|1655.22|1653.82|1657.97|1656.57|1655.22|1653.82|78
1593412800000|2020-06-29 06:40:00|1655.34|1653.94|1656.72|1655.32|1657.84|1656.44|1655.22|1653.82|4
1593413100000|2020-06-29 06:45:00|1656.09|1654.69|1657.09|1655.69|1657.59|1656.19|1656.09|1654.69|6
1593413400000|2020-06-29 06:50:00|1657.22|1655.82|1657.22|1655.82|1658.47|1657.07|1655.34|1653.94|22
1593413700000|2020-06-29 06:55:00|1657.25|1655.75|1656.53|1655.03|1659.73|1658.23|1656.48|1654.98|0
1593414000000|2020-06-29 07:00:00|1656.55|1655.05|1655.27|1654.77|1660.52|1660.02|1654.27|1653.77|3204
1593414300000|2020-06-29 07:05:00|1655.14|1654.64|1662.77|1662.27|1663.27|1662.77|1653.77|1653.27|3086
1593414600000|2020-06-29 07:10:00|1663.27|1662.77|1665.02|1664.52|1666.89|1666.39|1662.02|1661.52|1652
1593414900000|2020-06-29 07:15:00|1665.14|1664.64|1662.64|1662.14|1666.02|1665.52|1662.39|1661.89|1110
1593415200000|2020-06-29 07:20:00|1662.52|1662.02|1665.89|1665.39|1667.52|1667.02|1662.52|1662.02|995
1593415500000|2020-06-29 07:25:00|1666.02|1665.52|1664.27|1663.77|1666.89|1666.39|1664.02|1663.52|1017
1593415800000|2020-06-29 07:30:00|1664.39|1663.89|1664.52|1664.02|1666.14|1665.64|1663.27|1662.77|806
1593416100000|2020-06-29 07:35:00|1664.64|1664.14|1663.39|1662.89|1665.77|1665.27|1663.39|1662.89|675
1593416400000|2020-06-29 07:40:00|1663.48|1662.98|1661.36|1660.86|1663.86|1663.36|1660.61|1660.11|908
1593416700000|2020-06-29 07:45:00|1661.61|1661.11|1657.61|1657.11|1662.36|1661.86|1656.61|1656.11|952
1593417000000|2020-06-29 07:50:00|1657.73|1657.23|1658.36|1657.86|1659.11|1658.61|1656.36|1655.86|1066
1593417300000|2020-06-29 07:55:00|1658.23|1657.73|1658.48|1657.98|1659.23|1658.73|1657.86|1657.36|626
1593417600000|2020-06-29 08:00:00|1658.36|1657.86|1654.36|1653.86|1658.36|1657.86|1654.36|1653.86|1101
1593417900000|2020-06-29 08:05:00|1654.48|1653.98|1654.73|1654.23|1655.61|1655.11|1653.36|1652.86|565
1593418200000|2020-06-29 08:10:00|1654.86|1654.36|1650.86|1650.36|1655.86|1655.36|1650.86|1650.36|734
1593418500000|2020-06-29 08:15:00|1650.98|1650.48|1651.36|1650.86|1652.86|1652.36|1650.86|1650.36|360
1593418800000|2020-06-29 08:20:00|1651.23|1650.73|1652.11|1651.61|1652.61|1652.11|1650.73|1650.23|477
1593419100000|2020-06-29 08:25:00|1652.23|1651.73|1654.48|1653.98|1654.61|1654.11|1651.98|1651.48|460
1593419400000|2020-06-29 08:30:00|1654.61|1654.11|1654.36|1653.86|1656.11|1655.61|1653.61|1653.11|437
1593419700000|2020-06-29 08:35:00|1654.48|1653.98|1656.36|1655.86|1657.61|1657.11|1654.11|1653.61|494
1593420000000|2020-06-29 08:40:00|1656.23|1655.73|1658.86|1658.36|1660.11|1659.61|1656.11|1655.61|500
1593420300000|2020-06-29 08:45:00|1658.98|1658.48|1659.11|1658.61|1659.61|1659.11|1658.36|1657.86|620
1593420600000|2020-06-29 08:50:00|1659.23|1658.73|1660.36|1659.86|1660.61|1660.11|1659.23|1658.73|301
1593420900000|2020-06-29 08:55:00|1660.23|1659.73|1661.11|1660.61|1661.61|1661.11|1659.36|1658.86|421
1593421200000|2020-06-29 09:00:00|1660.98|1660.48|1659.86|1659.36|1660.98|1660.48|1659.11|1658.61|394
1593421500000|2020-06-29 09:05:00|1659.98|1659.48|1659.11|1658.61|1660.86|1660.36|1658.11|1657.61|422
1593421800000|2020-06-29 09:10:00|1659.23|1658.73|1661.11|1660.61|1661.73|1661.23|1658.61|1658.11|450
1593422100000|2020-06-29 09:15:00|1661.23|1660.73|1662.36|1661.86|1663.11|1662.61|1661.11|1660.61|436
1593422400000|2020-06-29 09:20:00|1662.23|1661.73|1662.36|1661.86|1662.61|1662.11|1661.36|1660.86|230
1593422700000|2020-06-29 09:25:00|1662.23|1661.73|1661.98|1661.48|1662.73|1662.23|1661.61|1661.11|176
1593423000000|2020-06-29 09:30:00|1662.11|1661.61|1664.73|1664.23|1665.36|1664.86|1660.11|1659.61|648
1593423300000|2020-06-29 09:35:00|1664.61|1664.11|1665.86|1665.36|1665.86|1665.36|1664.61|1664.11|338
1593423600000|2020-06-29 09:40:00|1666.11|1665.61|1667.11|1666.61|1667.98|1667.48|1666.11|1665.61|835
1593423900000|2020-06-29 09:45:00|1667.23|1666.73|1666.23|1665.73|1667.23|1666.73|1665.86|1665.36|540
1593424200000|2020-06-29 09:50:00|1666.36|1665.86|1666.61|1666.11|1667.61|1667.11|1665.98|1665.48|318
1593424500000|2020-06-29 09:55:00|1666.73|1666.23|1667.61|1667.11|1667.86|1667.36|1666.36|1665.86|268
1593424800000|2020-06-29 10:00:00|1667.48|1666.98|1662.11|1661.61|1669.36|1668.86|1660.61|1660.11|2083
1593425100000|2020-06-29 10:05:00|1662.23|1661.73|1663.98|1663.48|1663.98|1663.48|1662.23|1661.73|357
1593425400000|2020-06-29 10:10:00|1663.86|1663.36|1662.36|1661.86|1663.98|1663.48|1662.11|1661.61|418
1593425700000|2020-06-29 10:15:00|1662.48|1661.98|1663.61|1663.11|1663.73|1663.23|1662.11|1661.61|355
1593426000000|2020-06-29 10:20:00|1663.36|1662.86|1664.36|1663.86|1664.86|1664.36|1663.23|1662.73|201
1593426300000|2020-06-29 10:25:00|1664.48|1663.98|1665.36|1664.86|1665.36|1664.86|1664.36|1663.86|140
1593426600000|2020-06-29 10:30:00|1665.23|1664.73|1664.86|1664.36|1665.73|1665.23|1664.86|1664.36|198
1593426900000|2020-06-29 10:35:00|1664.73|1664.23|1663.11|1662.61|1665.11|1664.61|1662.61|1662.11|488
1593427200000|2020-06-29 10:40:00|1663.23|1662.73|1664.36|1663.86|1664.86|1664.36|1663.11|1662.61|437
1593427500000|2020-06-29 10:45:00|1664.48|1663.98|1666.11|1665.61|1666.86|1666.36|1664.36|1663.86|305
1593427800000|2020-06-29 10:50:00|1666.23|1665.73|1666.11|1665.61|1666.73|1666.23|1665.61|1665.11|525
1593428100000|2020-06-29 10:55:00|1666.23|1665.73|1667.36|1666.86|1667.36|1666.86|1666.11|1665.61|379
1593428400000|2020-06-29 11:00:00|1667.61|1667.11|1666.36|1665.86|1668.48|1667.98|1665.86|1665.36|766
1593428700000|2020-06-29 11:05:00|1666.23|1665.73|1667.36|1666.86|1667.86|1667.36|1665.86|1665.36|237
1593429000000|2020-06-29 11:10:00|1667.48|1666.98|1667.73|1667.23|1668.61|1668.11|1667.36|1666.86|189
1593429300000|2020-06-29 11:15:00|1667.86|1667.36|1667.48|1666.98|1668.11|1667.61|1666.61|1666.11|351
1593429600000|2020-06-29 11:20:00|1667.36|1666.86|1669.36|1668.86|1669.48|1668.98|1667.36|1666.86|253
1593429900000|2020-06-29 11:25:00|1669.23|1668.73|1670.86|1670.36|1670.98|1670.48|1668.73|1668.23|429
1593430200000|2020-06-29 11:30:00|1670.98|1670.48|1669.61|1669.11|1671.36|1670.86|1669.48|1668.98|301
1593430500000|2020-06-29 11:35:00|1669.48|1668.98|1668.86|1668.36|1669.86|1669.36|1668.48|1667.98|443
1593430800000|2020-06-29 11:40:00|1668.89|1668.39|1668.76|1668.26|1669.64|1669.14|1668.39|1667.89|331
1593431100000|2020-06-29 11:45:00|1668.89|1668.39|1668.14|1667.64|1669.14|1668.64|1667.39|1666.89|383
1593431400000|2020-06-29 11:50:00|1668.26|1667.76|1671.89|1671.39|1671.89|1671.39|1667.64|1667.14|669
1593431700000|2020-06-29 11:55:00|1671.76|1671.26|1670.39|1669.89|1672.14|1671.64|1670.39|1669.89|339
1593432000000|2020-06-29 12:00:00|1670.64|1670.14|1670.39|1669.89|1671.64|1671.14|1669.51|1669.01|389
1593432300000|2020-06-29 12:05:00|1670.64|1670.14|1668.89|1668.39|1670.64|1670.14|1668.76|1668.26|345
1593432600000|2020-06-29 12:10:00|1669.01|1668.51|1668.76|1668.26|1669.39|1668.89|1668.39|1667.89|379
1593432900000|2020-06-29 12:15:00|1668.89|1668.39|1667.64|1667.14|1669.01|1668.51|1667.64|1667.14|569
1593433200000|2020-06-29 12:20:00|1667.76|1667.26|1668.14|1667.64|1668.39|1667.89|1667.14|1666.64|344
1593433500000|2020-06-29 12:25:00|1668.01|1667.51|1666.89|1666.39|1668.14|1667.64|1666.14|1665.64|270
1593433800000|2020-06-29 12:30:00|1666.76|1666.26|1665.39|1664.89|1667.14|1666.64|1665.39|1664.89|418
1593434100000|2020-06-29 12:35:00|1665.51|1665.01|1664.89|1664.39|1666.64|1666.14|1664.39|1663.89|429
1593434400000|2020-06-29 12:40:00|1664.76|1664.26|1663.89|1663.39|1665.14|1664.64|1663.39|1662.89|430
1593434700000|2020-06-29 12:45:00|1664.01|1663.51|1665.89|1665.39|1666.14|1665.64|1664.01|1663.51|365
1593435000000|2020-06-29 12:50:00|1666.01|1665.51|1664.64|1664.14|1666.89|1666.39|1664.64|1664.14|240
1593435300000|2020-06-29 12:55:00|1664.51|1664.01|1665.14|1664.64|1665.14|1664.64|1662.76|1662.26|340
1593435600000|2020-06-29 13:00:00|1665.26|1664.76|1665.14|1664.64|1667.14|1666.64|1664.51|1664.01|1037
1593435900000|2020-06-29 13:05:00|1665.26|1664.76|1664.14|1663.64|1665.64|1665.14|1663.89|1663.39|231
1593436200000|2020-06-29 13:10:00|1664.01|1663.51|1663.14|1662.64|1664.39|1663.89|1662.89|1662.39|362
1593436500000|2020-06-29 13:15:00|1663.01|1662.51|1664.01|1663.51|1664.14|1663.64|1662.89|1662.39|232
1593436800000|2020-06-29 13:20:00|1664.14|1663.64|1664.64|1664.14|1664.89|1664.39|1663.39|1662.89|257
1593437100000|2020-06-29 13:25:00|1664.39|1663.89|1665.14|1664.64|1665.89|1665.39|1664.39|1663.89|363
1593437400000|2020-06-29 13:30:00|1665.26|1664.76|1659.26|1658.76|1665.26|1664.76|1658.51|1658.01|1630
1593437700000|2020-06-29 13:35:00|1659.14|1658.64|1658.14|1657.64|1660.26|1659.76|1658.01|1657.51|1361
1593438000000|2020-06-29 13:40:00|1658.26|1657.76|1657.39|1656.89|1659.14|1658.64|1656.76|1656.26|1056
1593438300000|2020-06-29 13:45:00|1657.26|1656.76|1658.64|1658.14|1658.89|1658.39|1655.89|1655.39|1287
1593438600000|2020-06-29 13:50:00|1658.51|1658.01|1660.26|1659.76|1660.39|1659.89|1656.64|1656.14|736
1593438900000|2020-06-29 13:55:00|1660.14|1659.64|1659.64|1659.14|1660.64|1660.14|1658.89|1658.39|451
1593439200000|2020-06-29 14:00:00|1659.76|1659.26|1662.39|1661.89|1662.64|1662.14|1659.64|1659.14|1617
1593439500000|2020-06-29 14:05:00|1662.64|1662.14|1663.76|1663.26|1664.14|1663.64|1660.64|1660.14|1142
1593439800000|2020-06-29 14:10:00|1663.81|1663.31|1667.19|1666.69|1667.69|1667.19|1662.44|1661.94|1176
1593440100000|2020-06-29 14:15:00|1667.31|1666.81|1669.06|1668.56|1669.69|1669.19|1666.94|1666.44|1032
1593440400000|2020-06-29 14:20:00|1668.94|1668.44|1670.56|1670.06|1670.94|1670.44|1668.69|1668.19|1139
1593440700000|2020-06-29 14:25:00|1670.44|1669.94|1669.81|1669.31|1671.69|1671.19|1669.31|1668.81|1504
1593441000000|2020-06-29 14:30:00|1669.94|1669.44|1671.81|1671.31|1672.44|1671.94|1669.69|1669.19|1251
1593441300000|2020-06-29 14:35:00|1671.94|1671.44|1673.44|1672.94|1674.44|1673.94|1671.69|1671.19|1521
1593441600000|2020-06-29 14:40:00|1673.56|1673.06|1673.19|1672.69|1675.31|1674.81|1672.19|1671.69|1991
1593441900000|2020-06-29 14:45:00|1673.44|1672.94|1673.19|1672.69|1674.31|1673.81|1672.19|1671.69|978
1593442200000|2020-06-29 14:50:00|1673.31|1672.81|1672.19|1671.69|1675.06|1674.56|1672.06|1671.56|1158
1593442500000|2020-06-29 14:55:00|1672.44|1671.94|1672.06|1671.56|1674.19|1673.69|1671.81|1671.31|1244
1593442800000|2020-06-29 15:00:00|1672.19|1671.69|1671.81|1671.31|1673.19|1672.69|1671.44|1670.94|852
1593443100000|2020-06-29 15:05:00|1671.69|1671.19|1672.56|1672.06|1672.94|1672.44|1671.19|1670.69|1309
1593443400000|2020-06-29 15:10:00|1672.69|1672.19|1671.44|1670.94|1673.19|1672.69|1671.31|1670.81|890
1593443700000|2020-06-29 15:15:00|1671.31|1670.81|1671.19|1670.69|1671.56|1671.06|1669.31|1668.81|1162
1593444000000|2020-06-29 15:20:00|1671.31|1670.81|1673.25|1671.75|1673.44|1672.94|1669.69|1669.19|2210
1593444300000|2020-06-29 15:25:00|1673.12|1671.62|1675.09|1673.59|1675.82|1674.32|1672.8|1671.3|3793
1593444600000|2020-06-29 15:30:00|1675.54|1674.04|1675.14|1673.74|1677.64|1676.24|1674.39|1672.99|771
1593444900000|2020-06-29 15:35:00|1675.26|1673.86|1673.51|1672.11|1675.51|1674.11|1673.14|1671.74|267
1593445200000|2020-06-29 15:40:00|1673.64|1672.24|1674.76|1673.36|1674.76|1673.36|1673.51|1672.11|55
1593445500000|2020-06-29 15:45:00|1674.89|1673.49|1673.51|1672.11|1675.39|1673.99|1672.64|1671.24|103
1593445800000|2020-06-29 15:50:00|1673.64|1672.24|1673.76|1672.36|1674.39|1672.99|1673.26|1671.86|30
1593446100000|2020-06-29 15:55:00|1673.64|1672.24|1673|1671.5|1673.89|1672.49|1672.84|1671.34|10
1593446400000|2020-06-29 16:00:00|1672.84|1671.34|1673.76|1672.26|1675.15|1673.65|1672.84|1671.34|0
1593446700000|2020-06-29 16:05:00|1674.09|1672.59|1673.51|1672.01|1674.14|1672.64|1672.48|1670.98|0
1593447000000|2020-06-29 16:10:00|1673.45|1671.95|1673.53|1672.03|1674.09|1672.59|1672.99|1671.49|0
1593447300000|2020-06-29 16:15:00|1673.55|1672.05|1675.73|1674.23|1675.75|1674.25|1672.97|1671.47|0
1593447600000|2020-06-29 16:20:00|1675.72|1674.22|1675.23|1673.73|1676.27|1674.77|1675.19|1673.69|0
1593447900000|2020-06-29 16:25:00|1675.25|1673.75|1675.26|1673.76|1675.75|1674.25|1674.74|1673.24|0
1593448200000|2020-06-29 16:30:00|1675.28|1673.78|1676.18|1674.68|1676.25|1674.75|1675.23|1673.73|0
1593448500000|2020-06-29 16:35:00|1676.19|1674.69|1676.25|1674.75|1676.77|1675.27|1675.28|1673.78|0
1593448800000|2020-06-29 16:40:00|1676.23|1674.73|1675.28|1673.78|1676.25|1674.75|1675.28|1673.78|0
1593449100000|2020-06-29 16:45:00|1675.29|1673.79|1676.71|1675.21|1676.75|1675.25|1675.24|1673.74|0
1593449400000|2020-06-29 16:50:00|1676.7|1675.2|1675.22|1673.72|1676.76|1675.26|1675.19|1673.69|0
1593449700000|2020-06-29 16:55:00|1675.23|1673.73|1674.48|1672.98|1675.71|1674.21|1674.42|1672.92|0
1593450000000|2020-06-29 17:00:00|1674.51|1673.01|1674.38|1672.88|1674.98|1673.48|1673.91|1672.41|0
1593450300000|2020-06-29 17:05:00|1674.39|1672.89|1674.38|1672.88|1674.89|1673.39|1673.89|1672.39|0
1593450600000|2020-06-29 17:10:00|1674.39|1672.89|1674.97|1673.47|1675.46|1673.96|1674.38|1672.88|0
1593450900000|2020-06-29 17:15:00|1674.95|1673.45|1674.92|1673.42|1675.42|1673.92|1674.41|1672.91|0
1593451200000|2020-06-29 17:20:00|1674.9|1673.4|1675.44|1673.94|1675.47|1673.97|1674.38|1672.88|0
1593451500000|2020-06-29 17:25:00|1675.42|1673.92|1675.52|1674.02|1675.99|1674.49|1674.94|1673.44|0
1593451800000|2020-06-29 17:30:00|1675.5|1674|1675.46|1673.96|1676.04|1674.54|1674.93|1673.43|0
1593452100000|2020-06-29 17:35:00|1675.44|1673.94|1677.62|1676.12|1677.62|1676.12|1675.43|1673.93|0
1593452400000|2020-06-29 17:40:00|1677.6|1676.1|1677.11|1675.61|1677.67|1676.17|1677.09|1675.59|0
1593452700000|2020-06-29 17:45:00|1677.12|1675.62|1677.18|1675.68|1677.66|1676.16|1676.67|1675.17|0
1593453000000|2020-06-29 17:50:00|1677.16|1675.66|1676.7|1675.2|1677.2|1675.7|1676.64|1675.14|0
1593453300000|2020-06-29 17:55:00|1676.72|1675.22|1676.18|1674.68|1677.19|1675.69|1676.13|1674.63|0
1593453600000|2020-06-29 18:00:00|1676.19|1674.69|1676.18|1674.68|1676.77|1675.27|1676.16|1674.66|0
1593453900000|2020-06-29 18:05:00|1676.19|1674.69|1674.63|1673.13|1676.19|1674.69|1674.11|1672.61|0
1593454200000|2020-06-29 18:10:00|1674.61|1673.11|1675.15|1673.65|1675.18|1673.68|1674.16|1672.66|0
1593454500000|2020-06-29 18:15:00|1675.17|1673.67|1675.15|1673.65|1676.19|1674.69|1675.13|1673.63|0
1593454800000|2020-06-29 18:20:00|1675.13|1673.63|1674.62|1673.12|1675.65|1674.15|1674.61|1673.11|0
1593455100000|2020-06-29 18:25:00|1674.61|1673.11|1674|1672.5|1675.09|1673.59|1673.48|1671.98|0
1593455400000|2020-06-29 18:30:00|1673.98|1672.48|1673.97|1672.47|1674.57|1673.07|1673.53|1672.03|0
1593455700000|2020-06-29 18:35:00|1673.98|1672.48|1674.04|1672.54|1674.51|1673.01|1673.46|1671.96|0
1593456000000|2020-06-29 18:40:00|1674.02|1672.52|1674.39|1672.89|1674.92|1673.42|1673.76|1672.26|0
1593456300000|2020-06-29 18:45:00|1674.41|1672.91|1673.2|1671.7|1674.86|1673.36|1672.21|1670.71|0
1593456600000|2020-06-29 18:50:00|1673.18|1671.68|1673.76|1672.26|1673.79|1672.29|1672.17|1670.67|0
1593456900000|2020-06-29 18:55:00|1673.74|1672.24|1673.62|1672.12|1674.19|1672.69|1673.11|1671.61|0
1593457200000|2020-06-29 19:00:00|1673.64|1672.14|1671.93|1670.43|1674.63|1673.13|1671.46|1669.96|0
1593457500000|2020-06-29 19:05:00|1671.95|1670.45|1671.97|1670.47|1672.51|1671.01|1671.44|1669.94|0
1593457800000|2020-06-29 19:10:00|1671.95|1670.45|1671.37|1669.87|1671.98|1670.48|1670.41|1668.91|0
1593458100000|2020-06-29 19:15:00|1671.38|1669.88|1672.38|1670.88|1672.48|1670.98|1671.35|1669.85|0
1593458400000|2020-06-29 19:20:00|1672.36|1670.86|1673.33|1671.83|1673.51|1672.01|1672.36|1670.86|0
1593458700000|2020-06-29 19:25:00|1673.37|1671.87|1673.86|1672.36|1674.4|1672.9|1673.25|1671.75|0
1593459000000|2020-06-29 19:30:00|1673.87|1672.37|1676.62|1675.12|1676.65|1675.15|1673.87|1672.37|0
1593459300000|2020-06-29 19:35:00|1676.6|1675.1|1675.96|1674.46|1676.67|1675.17|1675.96|1674.46|0
1593459600000|2020-06-29 19:40:00|1676.01|1674.51|1675.36|1673.86|1676.52|1675.02|1673.81|1672.31|0
1593459900000|2020-06-29 19:45:00|1675.41|1673.91|1673.77|1672.27|1675.98|1674.48|1673.28|1671.78|0
1593460200000|2020-06-29 19:50:00|1673.83|1672.33|1676.06|1674.56|1676.06|1674.56|1673.32|1671.82|0
1593460500000|2020-06-29 19:55:00|1676.04|1674.54|1678.43|1676.93|1678.85|1677.35|1676|1674.5|0
1593460800000|2020-06-29 20:00:00|1678.48|1676.98|1678.62|1677.12|1681.96|1680.46|1678.48|1676.98|0
1593461100000|2020-06-29 20:05:00|1678.65|1677.15|1678.64|1677.14|1680.28|1678.78|1678.35|1676.85|0
1593461400000|2020-06-29 20:10:00|1678.77|1677.27|1680.44|1678.94|1681.02|1679.52|1678.24|1676.74|0
1593461700000|2020-06-29 20:15:00|1680.42|1678.92|1680.03|1678.53|1680.42|1678.92|1679.9|1678.4|0
1593462000000|2020-06-29 20:20:00|1679.94|1678.44|1679.87|1678.37|1680.14|1678.64|1679.83|1678.33|0
1593462300000|2020-06-29 20:25:00|1679.79|1678.29|1679.75|1678.25|1679.87|1678.37|1679.53|1678.03|0
1593462600000|2020-06-29 20:30:00|1679.7|1678.2|1679.44|1677.94|1679.85|1678.35|1678.76|1677.26|0
1593462900000|2020-06-29 20:35:00|1679.42|1677.92|1680.25|1678.75|1680.25|1678.75|1679.03|1677.53|0
1593463200000|2020-06-29 20:40:00|1680.22|1678.72|1680.98|1679.48|1682.09|1680.59|1680.14|1678.64|0
1593463500000|2020-06-29 20:45:00|1681.01|1679.51|1681.29|1679.79|1681.95|1680.45|1680.87|1679.37|0
1593463800000|2020-06-29 20:50:00|1681.31|1679.81|1681.31|1679.81|1681.55|1680.05|1680.72|1679.22|0
1593464100000|2020-06-29 20:55:00|1681.3|1679.8|1680.05|1678.55|1681.3|1679.8|1679.64|1678.14|0
1593464400000|2020-06-29 21:00:00|1680.01|1678.51|1679.45|1677.95|1680.44|1678.94|1679.23|1677.73|0
1593464700000|2020-06-29 21:05:00|1679.49|1677.99|1680.22|1678.72|1680.35|1678.85|1679.4|1677.9|0
1593465000000|2020-06-29 21:10:00|1680.27|1678.77|1680.61|1679.11|1680.7|1679.2|1680.22|1678.72|0
1593465300000|2020-06-29 21:15:00|1680.74|1679.24|1680.82|1679.32|1680.82|1679.32|1680.52|1679.02|0
1593465600000|2020-06-29 21:20:00|1680.65|1679.15|1680.65|1679.15|1680.65|1679.15|1680.6|1679.1|0
1593465900000|2020-06-29 21:25:00|1680.73|1679.23|1680.52|1679.02|1680.73|1679.23|1680.22|1678.72|0
1593466200000|2020-06-29 21:30:00|1680.78|1679.28|1680.35|1678.85|1680.78|1679.28|1680.35|1678.85|0
1593466500000|2020-06-29 21:35:00|1680.3|1678.8|1680.26|1678.76|1680.35|1678.85|1680.17|1678.67|0
1593466800000|2020-06-29 21:40:00|1680.3|1678.8|1680.17|1678.67|1680.3|1678.8|1680.17|1678.67|0
1593467100000|2020-06-29 21:45:00|1680.22|1678.72|1680.47|1678.97|1680.73|1679.23|1680.22|1678.72|0
1593467400000|2020-06-29 21:50:00|1680.6|1679.1|1680.71|1679.21|1680.71|1679.21|1680.45|1678.95|0
1593467700000|2020-06-29 21:55:00|1680.76|1679.26|1680.74|1679.24|1681.25|1679.75|1680.66|1679.16|0
1593468000000|2020-06-29 22:00:00|1680.71|1679.21|1681.01|1679.51|1681.31|1679.81|1679.77|1678.27|0
1593468300000|2020-06-29 22:05:00|1681.03|1679.53|1682.38|1680.88|1682.94|1681.44|1681.03|1679.53|0
1593468600000|2020-06-29 22:10:00|1682.36|1680.86|1682.57|1681.07|1683.3|1681.8|1682.11|1680.61|0
1593468900000|2020-06-29 22:15:00|1682.56|1681.06|1685.73|1684.23|1686.1|1684.6|1682.52|1681.02|0
1593469200000|2020-06-29 22:20:00|1685.71|1684.21|1685.35|1683.85|1686.23|1684.73|1685.2|1683.7|0
1593469500000|2020-06-29 22:25:00|1685.37|1683.87|1685.19|1683.69|1685.46|1683.96|1685.03|1683.53|0
1593469800000|2020-06-29 22:30:00|1685.16|1683.66|1685.71|1684.21|1686.54|1685.04|1684.93|1683.43|0
1593470100000|2020-06-29 22:35:00|1685.73|1684.23|1685.97|1684.47|1687.02|1685.52|1685.45|1683.95|0
1593470400000|2020-06-29 22:40:00|1685.98|1684.48|1685.47|1683.97|1686.28|1684.78|1685.21|1683.71|0
1593470700000|2020-06-29 22:45:00|1685.49|1683.99|1685.6|1684.1|1685.62|1684.12|1685.33|1683.83|0
1593471000000|2020-06-29 22:50:00|1685.62|1684.12|1685.83|1684.33|1687.23|1685.73|1685.6|1684.1|0
1593471300000|2020-06-29 22:55:00|1685.86|1684.36|1685.31|1683.81|1686.14|1684.64|1685.31|1683.81|0
1593471600000|2020-06-29 23:00:00|1685.33|1683.83|1685.31|1683.81|1685.83|1684.33|1685.16|1683.66|0
1593471900000|2020-06-29 23:05:00|1685.3|1683.8|1685.16|1683.66|1685.3|1683.8|1684.69|1683.19|0
1593472200000|2020-06-29 23:10:00|1685.13|1683.63|1685.16|1683.66|1685.16|1683.66|1684.74|1683.24|0
1593472500000|2020-06-29 23:15:00|1685.13|1683.63|1684.99|1683.49|1685.31|1683.81|1684.73|1683.23|0
1593472800000|2020-06-29 23:20:00|1685.02|1683.52|1684.73|1683.23|1685.56|1684.06|1684.73|1683.23|0
1593473100000|2020-06-29 23:25:00|1684.74|1683.24|1684.99|1683.49|1685.15|1683.65|1684.58|1683.08|0
1593473400000|2020-06-29 23:30:00|1685.01|1683.51|1686.64|1685.14|1686.65|1685.15|1685.01|1683.51|0
1593473700000|2020-06-29 23:35:00|1686.62|1685.12|1686.38|1684.88|1687.21|1685.71|1686.38|1684.88|0
1593474000000|2020-06-29 23:40:00|1686.39|1684.89|1685.71|1684.21|1686.8|1685.3|1685.56|1684.06|0
1593474300000|2020-06-29 23:45:00|1685.69|1684.19|1684.32|1682.82|1685.69|1684.19|1684.21|1682.71|0
1593474600000|2020-06-29 23:50:00|1684.3|1682.8|1684.2|1682.7|1684.58|1683.08|1683.8|1682.3|0
1593474900000|2020-06-29 23:55:00|1684.18|1682.68|1684.57|1683.07|1684.57|1683.07|1683.89|1682.39|0
1593475200000|2020-06-30 00:00:00|1684.55|1683.05|1682.36|1680.86|1684.55|1683.05|1681.79|1680.29|0
1593475500000|2020-06-30 00:05:00|1682.33|1680.83|1681.23|1679.73|1682.72|1681.22|1681.23|1679.73|0
1593475800000|2020-06-30 00:10:00|1681.25|1679.75|1680.65|1679.15|1681.75|1680.25|1680.39|1678.89|0
1593476100000|2020-06-30 00:15:00|1680.64|1679.14|1680.61|1679.11|1681.89|1680.39|1679.37|1677.87|0
1593476400000|2020-06-30 00:20:00|1680.63|1679.13|1679.37|1677.87|1680.76|1679.26|1679.1|1677.6|0
1593476700000|2020-06-30 00:25:00|1679.38|1677.88|1679.78|1678.28|1680.35|1678.85|1679.38|1677.88|0
1593477000000|2020-06-30 00:30:00|1679.87|1678.37|1679.26|1677.76|1680.46|1678.96|1678.69|1677.19|0
1593477300000|2020-06-30 00:35:00|1679.24|1677.74|1679.66|1678.16|1679.66|1678.16|1678.54|1677.04|0
1593477600000|2020-06-30 00:40:00|1679.68|1678.18|1680.9|1679.4|1681.2|1679.7|1679.4|1677.9|0
1593477900000|2020-06-30 00:45:00|1680.92|1679.42|1680.07|1678.57|1681.47|1679.97|1679.96|1678.46|0
1593478200000|2020-06-30 00:50:00|1680.09|1678.59|1678.56|1677.06|1680.49|1678.99|1677.88|1676.38|0
1593478500000|2020-06-30 00:55:00|1678.57|1677.07|1678.97|1677.47|1679.8|1678.3|1678.56|1677.06|0
1593478800000|2020-06-30 01:00:00|1678.95|1677.45|1681.19|1679.69|1682.02|1680.52|1678.56|1677.06|0
1593479100000|2020-06-30 01:05:00|1681.22|1679.72|1680.63|1679.13|1681.46|1679.96|1680.37|1678.87|0
1593479400000|2020-06-30 01:10:00|1680.65|1679.15|1682.96|1681.46|1683.11|1681.61|1680.63|1679.13|0
1593479700000|2020-06-30 01:15:00|1682.95|1681.45|1682.49|1680.99|1682.95|1681.45|1682.13|1680.63|0
1593480000000|2020-06-30 01:20:00|1682.48|1680.98|1682.02|1680.52|1682.96|1681.46|1681.87|1680.37|0
1593480300000|2020-06-30 01:25:00|1682.05|1680.55|1682.28|1680.78|1682.39|1680.89|1681.92|1680.42|0
1593480600000|2020-06-30 01:30:00|1682.31|1680.81|1681.46|1679.96|1682.81|1681.31|1681.46|1679.96|0
1593480900000|2020-06-30 01:35:00|1681.48|1679.98|1684.62|1683.12|1684.63|1683.13|1681.46|1679.96|0
1593481200000|2020-06-30 01:40:00|1684.58|1683.08|1683.54|1682.04|1684.9|1683.4|1683.54|1682.04|0
1593481500000|2020-06-30 01:45:00|1683.57|1682.07|1682.45|1680.95|1683.65|1682.15|1682.3|1680.8|0
1593481800000|2020-06-30 01:50:00|1682.48|1680.98|1681.47|1679.97|1683.13|1681.63|1681.21|1679.71|0
1593482100000|2020-06-30 01:55:00|1681.45|1679.95|1681.73|1680.23|1682.04|1680.54|1681.21|1679.71|0
1593482400000|2020-06-30 02:00:00|1681.76|1680.26|1683.24|1681.74|1683.65|1682.15|1681.76|1680.26|0
1593482700000|2020-06-30 02:05:00|1683.26|1681.76|1683.13|1681.63|1683.65|1682.15|1682.82|1681.32|0
1593483000000|2020-06-30 02:10:00|1683.15|1681.65|1683.96|1682.46|1683.96|1682.46|1682.72|1681.22|0
1593483300000|2020-06-30 02:15:00|1683.93|1682.43|1682.62|1681.12|1683.93|1682.43|1682.3|1680.8|0
1593483600000|2020-06-30 02:20:00|1682.61|1681.11|1683.13|1681.63|1683.39|1681.89|1682.3|1680.8|0
1593483900000|2020-06-30 02:25:00|1683.12|1681.62|1683.13|1681.63|1683.65|1682.15|1682.82|1681.32|0
1593484200000|2020-06-30 02:30:00|1683.11|1681.61|1682.82|1681.32|1683.11|1681.61|1682.45|1680.95|0
1593484500000|2020-06-30 02:35:00|1682.81|1681.31|1682.98|1681.48|1683.54|1682.04|1682.72|1681.22|0
1593484800000|2020-06-30 02:40:00|1682.95|1681.45|1682.15|1680.65|1682.98|1681.48|1681.53|1680.03|0
1593485100000|2020-06-30 02:45:00|1682.13|1680.63|1681.47|1679.97|1682.13|1680.63|1681.32|1679.82|0
1593485400000|2020-06-30 02:50:00|1681.5|1680|1682.04|1680.54|1682.04|1680.54|1681.5|1680|0
1593485700000|2020-06-30 02:55:00|1682.05|1680.55|1681.21|1679.71|1682.15|1680.65|1680.8|1679.3|0
1593486000000|2020-06-30 03:00:00|1681.26|1679.76|1680.85|1679.35|1681.45|1679.95|1680.8|1679.3|0
1593486300000|2020-06-30 03:05:00|1680.86|1679.36|1680.79|1679.29|1681.21|1679.71|1680.49|1678.99|0
1593486600000|2020-06-30 03:10:00|1680.81|1679.31|1681.88|1680.38|1681.88|1680.38|1680.79|1679.29|0
1593486900000|2020-06-30 03:15:00|1681.85|1680.35|1681.88|1680.38|1682.29|1680.79|1681.62|1680.12|0
1593487200000|2020-06-30 03:20:00|1681.9|1680.4|1682.44|1680.94|1682.44|1680.94|1681.88|1680.38|0
1593487500000|2020-06-30 03:25:00|1682.47|1680.97|1682.97|1681.47|1683.53|1682.03|1682.35|1680.85|0
1593487800000|2020-06-30 03:30:00|1682.99|1681.49|1682.06|1680.56|1683.12|1681.62|1682.01|1680.51|0
1593488100000|2020-06-30 03:35:00|1682.08|1680.58|1682.42|1680.92|1682.53|1681.03|1682.08|1680.58|0
1593488400000|2020-06-30 03:40:00|1682.4|1680.9|1681.83|1680.33|1682.69|1681.19|1681.7|1680.2|0
1593488700000|2020-06-30 03:45:00|1681.7|1680.2|1681.7|1680.2|1681.86|1680.36|1681.29|1679.79|0
1593489000000|2020-06-30 03:50:00|1681.72|1680.22|1681.29|1679.79|1681.86|1680.36|1681.29|1679.79|0
1593489300000|2020-06-30 03:55:00|1681.31|1679.81|1682.01|1680.51|1682.12|1680.62|1681.29|1679.79|0
1593489600000|2020-06-30 04:00:00|1682.07|1680.57|1682.75|1681.25|1683.01|1681.51|1682.07|1680.57|0
1593489900000|2020-06-30 04:05:00|1682.73|1681.23|1683.01|1681.51|1683.16|1681.66|1682.48|1680.98|0
1593490200000|2020-06-30 04:10:00|1683|1681.5|1682.85|1681.35|1683.16|1681.66|1682.75|1681.25|0
1593490500000|2020-06-30 04:15:00|1682.83|1681.33|1682.33|1680.83|1683.34|1681.84|1681.84|1680.34|0
1593490800000|2020-06-30 04:20:00|1682.34|1680.84|1681.36|1679.86|1682.34|1680.84|1681.35|1679.85|0
1593491100000|2020-06-30 04:25:00|1681.37|1679.87|1679.52|1678.02|1681.38|1679.88|1679.5|1678|0
1593491400000|2020-06-30 04:30:00|1679.39|1677.89|1679.04|1677.54|1679.55|1678.05|1679.04|1677.54|0
1593491700000|2020-06-30 04:35:00|1679.05|1677.55|1679.52|1678.02|1679.52|1678.02|1679.04|1677.54|0
1593492000000|2020-06-30 04:40:00|1679.53|1678.03|1680.68|1679.18|1681.19|1679.69|1679.53|1678.03|0
1593492300000|2020-06-30 04:45:00|1680.66|1679.16|1680.69|1679.19|1680.7|1679.2|1680.21|1678.71|0
1593492600000|2020-06-30 04:50:00|1680.7|1679.2|1680.76|1679.26|1681.21|1679.71|1680.7|1679.2|0
1593492900000|2020-06-30 04:55:00|1680.75|1679.25|1681.15|1679.65|1681.71|1680.21|1680.68|1679.18|0
1593493200000|2020-06-30 05:00:00|1681.14|1679.64|1682.64|1681.14|1682.67|1681.17|1680.63|1679.13|0
1593493500000|2020-06-30 05:05:00|1682.66|1681.16|1683.6|1682.1|1683.6|1682.1|1682.56|1681.06|0
1593493800000|2020-06-30 05:10:00|1683.61|1682.11|1684.07|1682.57|1684.08|1682.58|1683.55|1682.05|0
1593494100000|2020-06-30 05:15:00|1684.09|1682.59|1684.07|1682.57|1684.54|1683.04|1684.03|1682.53|0
1593494400000|2020-06-30 05:20:00|1684.09|1682.59|1683.4|1681.9|1684.61|1683.11|1682.88|1681.38|0
1593494700000|2020-06-30 05:25:00|1683.39|1681.89|1682.35|1680.85|1683.4|1681.9|1682.35|1680.85|0
1593495000000|2020-06-30 05:30:00|1682.37|1680.87|1681.84|1680.34|1682.84|1681.34|1681.33|1679.83|0
1593495300000|2020-06-30 05:35:00|1681.86|1680.36|1676.65|1675.15|1682.33|1680.83|1676.62|1675.12|0
1593495600000|2020-06-30 05:40:00|1676.64|1675.14|1679.48|1677.98|1679.98|1678.48|1675.63|1674.13|0
1593495900000|2020-06-30 05:45:00|1679.46|1677.96|1680.48|1678.98|1681.47|1679.97|1679.43|1677.93|0
1593496200000|2020-06-30 05:50:00|1680.47|1678.97|1679.18|1677.68|1680.47|1678.97|1678.96|1677.46|0
1593496500000|2020-06-30 05:55:00|1679.01|1677.51|1676.39|1674.89|1680.13|1678.63|1676.25|1674.75|0
1593496800000|2020-06-30 06:00:00|1676.38|1674.88|1677.89|1676.39|1679.43|1677.93|1675.95|1674.45|0
1593497100000|2020-06-30 06:05:00|1677.88|1676.38|1675.95|1674.45|1678.36|1676.86|1675.51|1674.01|0
1593497400000|2020-06-30 06:10:00|1675.93|1674.43|1677.26|1675.76|1677.75|1676.25|1674.96|1673.46|0
1593497700000|2020-06-30 06:15:00|1677.2|1675.7|1675.73|1674.23|1677.28|1675.78|1674.66|1673.16|0
1593498000000|2020-06-30 06:20:00|1675.72|1674.22|1676.39|1674.89|1676.9|1675.4|1675.7|1674.2|0
1593498300000|2020-06-30 06:25:00|1676.37|1674.87|1675.17|1673.67|1676.4|1674.9|1675.13|1673.63|0
1593498600000|2020-06-30 06:30:00|1675.15|1673.65|1674.33|1672.93|1675.64|1674.14|1673.08|1671.68|27
1593498900000|2020-06-30 06:35:00|1674.2|1672.8|1675.2|1673.8|1675.2|1673.8|1673.83|1672.43|15
1593499200000|2020-06-30 06:40:00|1675.33|1673.93|1674.83|1673.43|1675.45|1674.05|1674.08|1672.68|21
1593499500000|2020-06-30 06:45:00|1674.7|1673.3|1674.45|1673.05|1674.7|1673.3|1674.45|1673.05|15
1593499800000|2020-06-30 06:50:00|1674.58|1673.18|1674.58|1673.18|1674.83|1673.43|1674.58|1673.18|25
1593500100000|2020-06-30 06:55:00|1674.75|1673.25|1673.81|1672.31|1675.8|1674.3|1673.81|1672.31|0
1593500400000|2020-06-30 07:00:00|1673.94|1672.44|1675.63|1675.13|1680.63|1680.13|1673.88|1672.44|3481
1593500700000|2020-06-30 07:05:00|1675.88|1675.38|1673.63|1673.13|1676|1675.5|1672.5|1672|1989
1593501000000|2020-06-30 07:10:00|1673.5|1673|1671.13|1670.63|1674.13|1673.63|1669.25|1668.75|2237
1593501300000|2020-06-30 07:15:00|1671.25|1670.75|1670.38|1669.88|1672.63|1672.13|1670.13|1669.63|1871
1593501600000|2020-06-30 07:20:00|1670.25|1669.75|1668.63|1668.13|1670.63|1670.13|1666.63|1666.13|1916
1593501900000|2020-06-30 07:25:00|1668.5|1668|1667.38|1666.88|1668.63|1668.13|1666.13|1665.63|912
1593502200000|2020-06-30 07:30:00|1667.25|1666.75|1665.88|1665.38|1668.38|1667.88|1664.88|1664.38|1364
1593502500000|2020-06-30 07:35:00|1665.75|1665.25|1668.25|1667.75|1669.38|1668.88|1664.88|1664.38|1085
1593502800000|2020-06-30 07:40:00|1668.29|1667.79|1668.54|1668.04|1670.17|1669.67|1667.92|1667.42|898
1593503100000|2020-06-30 07:45:00|1668.42|1667.92|1670.17|1669.67|1670.29|1669.79|1667.04|1666.54|800
1593503400000|2020-06-30 07:50:00|1670.29|1669.79|1673.17|1672.67|1673.17|1672.67|1670.29|1669.79|542
1593503700000|2020-06-30 07:55:00|1673.04|1672.54|1672.42|1671.92|1674.17|1673.67|1672.17|1671.67|566
1593504000000|2020-06-30 08:00:00|1672.29|1671.79|1672.42|1671.92|1673.29|1672.79|1671.42|1670.92|543
1593504300000|2020-06-30 08:05:00|1672.29|1671.79|1669.42|1668.92|1672.42|1671.92|1668.67|1668.17|745
1593504600000|2020-06-30 08:10:00|1669.54|1669.04|1668.67|1668.17|1669.67|1669.17|1667.04|1666.54|774
1593504900000|2020-06-30 08:15:00|1668.54|1668.04|1667.92|1667.42|1668.54|1668.04|1667.04|1666.54|440
1593505200000|2020-06-30 08:20:00|1668.04|1667.54|1665.67|1665.17|1668.04|1667.54|1664.92|1664.42|417
1593505500000|2020-06-30 08:25:00|1665.54|1665.04|1666.17|1665.67|1667.17|1666.67|1665.42|1664.92|664
1593505800000|2020-06-30 08:30:00|1666.29|1665.79|1663.42|1662.92|1666.29|1665.79|1663.42|1662.92|545
1593506100000|2020-06-30 08:35:00|1663.17|1662.67|1663.54|1663.04|1666.17|1665.67|1663.17|1662.67|924
1593506400000|2020-06-30 08:40:00|1663.67|1663.17|1661.92|1661.42|1663.67|1663.17|1661.42|1660.92|849
1593506700000|2020-06-30 08:45:00|1661.79|1661.29|1662.17|1661.67|1662.42|1661.92|1659.92|1659.42|933
1593507000000|2020-06-30 08:50:00|1662.29|1661.79|1661.17|1660.67|1662.42|1661.92|1659.42|1658.92|735
1593507300000|2020-06-30 08:55:00|1661.29|1660.79|1661.92|1661.42|1662.67|1662.17|1660.42|1659.92|735
1593507600000|2020-06-30 09:00:00|1661.79|1661.29|1661.92|1661.42|1663.92|1663.42|1661.29|1660.79|1040
1593507900000|2020-06-30 09:05:00|1662.17|1661.67|1664.17|1663.67|1664.42|1663.92|1661.67|1661.17|551
1593508200000|2020-06-30 09:10:00|1664.04|1663.54|1664.67|1664.17|1665.17|1664.67|1663.92|1663.42|652
1593508500000|2020-06-30 09:15:00|1664.79|1664.29|1664.67|1664.17|1666.29|1665.79|1664.42|1663.92|1249
1593508800000|2020-06-30 09:20:00|1664.54|1664.04|1666.42|1665.92|1666.42|1665.92|1663.42|1662.92|980
1593509100000|2020-06-30 09:25:00|1666.29|1665.79|1664.79|1664.29|1666.67|1666.17|1664.42|1663.92|596
1593509400000|2020-06-30 09:30:00|1664.92|1664.42|1666.42|1665.92|1666.42|1665.92|1664.79|1664.29|557
1593509700000|2020-06-30 09:35:00|1666.54|1666.04|1664.92|1664.42|1666.67|1666.17|1664.92|1664.42|381
1593510000000|2020-06-30 09:40:00|1665.04|1664.54|1665.17|1664.67|1665.79|1665.29|1664.42|1663.92|338
1593510300000|2020-06-30 09:45:00|1665.04|1664.54|1664.17|1663.67|1666.17|1665.67|1664.17|1663.67|366
1593510600000|2020-06-30 09:50:00|1664.29|1663.79|1665.67|1665.17|1665.67|1665.17|1664.04|1663.54|516
1593510900000|2020-06-30 09:55:00|1665.79|1665.29|1667.92|1667.42|1668.29|1667.79|1665.67|1665.17|673
1593511200000|2020-06-30 10:00:00|1667.67|1667.17|1668.17|1667.67|1669.17|1668.67|1667.67|1667.17|494
1593511500000|2020-06-30 10:05:00|1668.29|1667.79|1667.92|1667.42|1668.54|1668.04|1667.67|1667.17|273
1593511800000|2020-06-30 10:10:00|1667.79|1667.29|1667.67|1667.17|1668.42|1667.92|1667.17|1666.67|318
1593512100000|2020-06-30 10:15:00|1667.42|1666.92|1668.79|1668.29|1669.17|1668.67|1666.79|1666.29|225
1593512400000|2020-06-30 10:20:00|1668.67|1668.17|1668.17|1667.67|1668.92|1668.42|1667.67|1667.17|224
1593512700000|2020-06-30 10:25:00|1668.42|1667.92|1670.67|1670.17|1671.92|1671.42|1668.17|1667.67|791
1593513000000|2020-06-30 10:30:00|1670.92|1670.42|1670.79|1670.29|1671.17|1670.67|1669.92|1669.42|398
1593513300000|2020-06-30 10:35:00|1670.92|1670.42|1670.42|1669.92|1671.17|1670.67|1670.17|1669.67|291
1593513600000|2020-06-30 10:40:00|1670.54|1670.04|1670.04|1669.54|1670.67|1670.17|1669.79|1669.29|302
1593513900000|2020-06-30 10:45:00|1670.17|1669.67|1669.17|1668.67|1670.42|1669.92|1668.67|1668.17|358
1593514200000|2020-06-30 10:50:00|1669.42|1668.92|1668.17|1667.67|1669.42|1668.92|1667.92|1667.42|422
1593514500000|2020-06-30 10:55:00|1668.04|1667.54|1667.42|1666.92|1668.67|1668.17|1667.42|1666.92|271
1593514800000|2020-06-30 11:00:00|1667.17|1666.67|1665.92|1665.42|1667.67|1667.17|1665.42|1664.92|545
1593515100000|2020-06-30 11:05:00|1666.04|1665.54|1666.04|1665.54|1666.92|1666.42|1665.42|1664.92|439
1593515400000|2020-06-30 11:10:00|1666.17|1665.67|1667.67|1667.17|1667.67|1667.17|1665.92|1665.42|183
1593515700000|2020-06-30 11:15:00|1667.42|1666.92|1667.92|1667.42|1667.92|1667.42|1667.17|1666.67|284
1593516000000|2020-06-30 11:20:00|1667.79|1667.29|1666.42|1665.92|1667.92|1667.42|1666.29|1665.79|260
1593516300000|2020-06-30 11:25:00|1666.54|1666.04|1666.67|1666.17|1667.42|1666.92|1665.92|1665.42|535
1593516600000|2020-06-30 11:30:00|1666.92|1666.42|1668.17|1667.67|1669.67|1669.17|1666.67|1666.17|968
1593516900000|2020-06-30 11:35:00|1668.04|1667.54|1667.92|1667.42|1668.67|1668.17|1667.67|1667.17|295
1593517200000|2020-06-30 11:40:00|1667.7|1667.2|1666.2|1665.7|1667.95|1667.45|1665.82|1665.32|291
1593517500000|2020-06-30 11:45:00|1666.32|1665.82|1665.45|1664.95|1666.45|1665.95|1664.95|1664.45|276
1593517800000|2020-06-30 11:50:00|1665.57|1665.07|1664.95|1664.45|1665.7|1665.2|1664.32|1663.82|446
1593518100000|2020-06-30 11:55:00|1664.82|1664.32|1663.95|1663.45|1665.32|1664.82|1663.95|1663.45|263
1593518400000|2020-06-30 12:00:00|1664.07|1663.57|1664.07|1663.57|1664.7|1664.2|1663.45|1662.95|425
1593518700000|2020-06-30 12:05:00|1664.2|1663.7|1663.95|1663.45|1664.57|1664.07|1663.2|1662.7|129
1593519000000|2020-06-30 12:10:00|1663.82|1663.32|1663.2|1662.7|1663.95|1663.45|1662.7|1662.2|285
1593519300000|2020-06-30 12:15:00|1663.45|1662.95|1663.95|1663.45|1664.2|1663.7|1663.32|1662.82|271
1593519600000|2020-06-30 12:20:00|1664.07|1663.57|1663.7|1663.2|1664.2|1663.7|1663.2|1662.7|178
1593519900000|2020-06-30 12:25:00|1663.82|1663.32|1662.32|1661.82|1663.95|1663.45|1661.95|1661.45|195
1593520200000|2020-06-30 12:30:00|1662.2|1661.7|1660.2|1659.7|1662.82|1662.32|1659.95|1659.45|504
1593520500000|2020-06-30 12:35:00|1660.07|1659.57|1660.2|1659.7|1660.45|1659.95|1659.2|1658.7|414
1593520800000|2020-06-30 12:40:00|1660.32|1659.82|1661.2|1660.7|1661.45|1660.95|1660.07|1659.57|710
1593521100000|2020-06-30 12:45:00|1661.07|1660.57|1659.45|1658.95|1661.7|1661.2|1659.45|1658.95|1436
1593521400000|2020-06-30 12:50:00|1659.32|1658.82|1657.07|1656.57|1659.45|1658.95|1656.7|1656.2|1181
1593521700000|2020-06-30 12:55:00|1657.2|1656.7|1657.07|1656.57|1658.2|1657.7|1656.45|1655.95|1071
1593522000000|2020-06-30 13:00:00|1656.95|1656.45|1658.45|1657.95|1658.57|1658.07|1656.45|1655.95|1233
1593522300000|2020-06-30 13:05:00|1658.32|1657.82|1657.82|1657.32|1658.95|1658.45|1657.7|1657.2|753
1593522600000|2020-06-30 13:10:00|1657.95|1657.45|1657.2|1656.7|1658.45|1657.95|1656.57|1656.07|535
1593522900000|2020-06-30 13:15:00|1657.32|1656.82|1655.2|1654.7|1657.45|1656.95|1654.95|1654.45|765
1593523200000|2020-06-30 13:20:00|1655.45|1654.95|1656.7|1656.2|1657.2|1656.7|1654.95|1654.45|449
1593523500000|2020-06-30 13:25:00|1656.82|1656.32|1656.7|1656.2|1657.2|1656.7|1656.2|1655.7|491
1593523800000|2020-06-30 13:30:00|1656.45|1655.95|1657.7|1657.2|1658.7|1658.2|1655.45|1654.95|1261
1593524100000|2020-06-30 13:35:00|1657.95|1657.45|1659.45|1658.95|1661.2|1660.7|1657.95|1657.45|948
1593524400000|2020-06-30 13:40:00|1659.32|1658.82|1658.95|1658.45|1659.45|1658.95|1657.95|1657.45|816
1593524700000|2020-06-30 13:45:00|1658.82|1658.32|1658.2|1657.7|1661.7|1661.2|1657.45|1656.95|1280
1593525000000|2020-06-30 13:50:00|1658.32|1657.82|1656.7|1656.2|1658.82|1658.32|1655.7|1655.2|1088
1593525300000|2020-06-30 13:55:00|1656.82|1656.32|1653.82|1653.32|1656.82|1656.32|1653.2|1652.7|1231
1593525600000|2020-06-30 14:00:00|1653.7|1653.2|1655.45|1654.95|1656.7|1656.2|1653.7|1653.2|1368
1593525900000|2020-06-30 14:05:00|1655.32|1654.82|1658.07|1657.57|1658.2|1657.7|1654.7|1654.2|970
1593526200000|2020-06-30 14:10:00|1658.2|1657.7|1657.7|1657.2|1658.32|1657.82|1656.95|1656.45|895
1593526500000|2020-06-30 14:15:00|1657.45|1656.95|1657.45|1656.95|1658.45|1657.95|1656.95|1656.45|711
1593526800000|2020-06-30 14:20:00|1657.7|1657.2|1660.04|1659.54|1660.79|1660.29|1657.2|1656.7|1033
1593527100000|2020-06-30 14:25:00|1660.16|1659.66|1657.91|1657.41|1661.04|1660.54|1657.41|1656.91|1015
1593527400000|2020-06-30 14:30:00|1657.79|1657.29|1657.54|1657.04|1658.29|1657.79|1656.29|1655.79|1148
1593527700000|2020-06-30 14:35:00|1657.66|1657.16|1657.79|1657.29|1658.54|1658.04|1656.79|1656.29|735
1593528000000|2020-06-30 14:40:00|1657.91|1657.41|1658.16|1657.66|1659.79|1659.29|1657.79|1657.29|1059
1593528300000|2020-06-30 14:45:00|1658.04|1657.54|1660.54|1660.04|1661.54|1661.04|1657.79|1657.29|1266
1593528600000|2020-06-30 14:50:00|1661.04|1660.54|1663.04|1662.54|1663.79|1663.29|1660.16|1659.66|1563
1593528900000|2020-06-30 14:55:00|1663.16|1662.66|1663.04|1662.54|1664.04|1663.54|1662.54|1662.04|1238
1593529200000|2020-06-30 15:00:00|1663.16|1662.66|1663.04|1662.54|1663.79|1663.29|1662.29|1661.79|979
1593529500000|2020-06-30 15:05:00|1662.91|1662.41|1662.54|1662.04|1663.79|1663.29|1661.04|1660.54|1820
1593529800000|2020-06-30 15:10:00|1662.66|1662.16|1662.04|1661.54|1663.04|1662.54|1661.04|1660.54|887
1593530100000|2020-06-30 15:15:00|1661.91|1661.41|1662.54|1662.04|1662.79|1662.29|1661.29|1660.79|1235
1593530400000|2020-06-30 15:20:00|1662.41|1661.91|1666.79|1665.29|1666.91|1666.41|1662.04|1661.54|3127
1593530700000|2020-06-30 15:25:00|1666.77|1665.27|1666.42|1664.92|1669.9|1668.4|1665.69|1664.19|1914
1593531000000|2020-06-30 15:30:00|1666.55|1665.05|1665.49|1664.09|1667.34|1665.84|1664.61|1663.21|719
1593531300000|2020-06-30 15:35:00|1665.11|1663.71|1664.99|1663.59|1665.74|1664.34|1663.49|1662.09|75
1593531600000|2020-06-30 15:40:00|1664.86|1663.46|1665.24|1663.84|1665.49|1664.09|1664.74|1663.34|30
1593531900000|2020-06-30 15:45:00|1665.36|1663.96|1665.49|1664.09|1665.86|1664.46|1665.36|1663.96|2
1593532200000|2020-06-30 15:50:00|1665.61|1664.21|1665.99|1664.59|1666.24|1664.84|1665.61|1664.21|16
1593532500000|2020-06-30 15:55:00|1666.36|1664.96|1666.91|1665.41|1667.74|1666.34|1666.24|1664.84|77
1593532800000|2020-06-30 16:00:00|1666.9|1665.4|1666.89|1665.39|1667.45|1665.95|1665.87|1664.37|0
1593533100000|2020-06-30 16:05:00|1666.91|1665.41|1667.95|1666.45|1668.44|1666.94|1666.89|1665.39|0
1593533400000|2020-06-30 16:10:00|1667.97|1666.47|1668.5|1667|1669.52|1668.02|1667.95|1666.45|0
1593533700000|2020-06-30 16:15:00|1668.52|1667.02|1669.67|1668.17|1670.14|1668.64|1668.05|1666.55|0
1593534000000|2020-06-30 16:20:00|1669.65|1668.15|1668.67|1667.17|1669.69|1668.19|1668.2|1666.7|0
1593534300000|2020-06-30 16:25:00|1668.68|1667.18|1668.18|1666.68|1669.19|1667.69|1668.11|1666.61|0
1593534600000|2020-06-30 16:30:00|1668.15|1666.65|1666.6|1665.1|1669.18|1667.68|1665.68|1664.18|0
1593534900000|2020-06-30 16:35:00|1666.59|1665.09|1666.75|1665.25|1667.25|1665.75|1666.13|1664.63|0
1593535200000|2020-06-30 16:40:00|1666.73|1665.23|1665.48|1663.98|1666.77|1665.27|1664.07|1662.57|0
1593535500000|2020-06-30 16:45:00|1665.47|1663.97|1663.99|1662.49|1665.5|1664|1663.43|1661.93|0
1593535800000|2020-06-30 16:50:00|1664.01|1662.51|1663.53|1662.03|1664.56|1663.06|1663.49|1661.99|0
1593536100000|2020-06-30 16:55:00|1663.54|1662.04|1662.33|1660.83|1664.57|1663.07|1662.33|1660.83|0
1593536400000|2020-06-30 17:00:00|1662.35|1660.85|1662.35|1660.85|1663.39|1661.89|1662.28|1660.78|0
1593536700000|2020-06-30 17:05:00|1662.36|1660.86|1661.22|1659.72|1662.84|1661.34|1660.69|1659.19|0
1593537000000|2020-06-30 17:10:00|1661.23|1659.73|1661.24|1659.74|1661.27|1659.77|1660.27|1658.77|0
1593537300000|2020-06-30 17:15:00|1661.22|1659.72|1661.39|1659.89|1661.83|1660.33|1660.07|1658.57|0
1593537600000|2020-06-30 17:20:00|1661.37|1659.87|1661.93|1660.43|1662.49|1660.99|1660.89|1659.39|0
1593537900000|2020-06-30 17:25:00|1661.95|1660.45|1662.52|1661.02|1662.76|1661.26|1661.9|1660.4|0
1593538200000|2020-06-30 17:30:00|1662.5|1661|1661.91|1660.41|1663.02|1661.52|1661.38|1659.88|0
1593538500000|2020-06-30 17:35:00|1661.9|1660.4|1661.58|1660.08|1662.03|1660.53|1661.35|1659.85|0
1593538800000|2020-06-30 17:40:00|1661.56|1660.06|1660.98|1659.48|1662.03|1660.53|1660.47|1658.97|0
1593539100000|2020-06-30 17:45:00|1661|1659.5|1662.09|1660.59|1662.14|1660.64|1661|1659.5|0
1593539400000|2020-06-30 17:50:00|1661.96|1660.46|1662.69|1661.19|1662.69|1661.19|1661.03|1659.53|0
1593539700000|2020-06-30 17:55:00|1662.71|1661.21|1663.23|1661.73|1663.26|1661.76|1662.69|1661.19|0
1593540000000|2020-06-30 18:00:00|1663.21|1661.71|1663.08|1661.58|1663.21|1661.71|1661.52|1660.02|0
1593540300000|2020-06-30 18:05:00|1663.1|1661.6|1663.65|1662.15|1663.65|1662.15|1662.6|1661.1|0
1593540600000|2020-06-30 18:10:00|1663.63|1662.13|1663.01|1661.51|1663.63|1662.13|1662.04|1660.54|0
1593540900000|2020-06-30 18:15:00|1662.99|1661.49|1663.67|1662.17|1663.87|1662.37|1662.49|1660.99|0
1593541200000|2020-06-30 18:20:00|1663.66|1662.16|1664.71|1663.21|1664.71|1663.21|1663.14|1661.64|0
1593541500000|2020-06-30 18:25:00|1664.69|1663.19|1665.94|1664.44|1666.28|1664.78|1664.67|1663.17|0
1593541800000|2020-06-30 18:30:00|1666.28|1664.78|1666.19|1664.69|1666.3|1664.8|1665.66|1664.16|0
1593542100000|2020-06-30 18:35:00|1666.18|1664.68|1667.11|1665.61|1667.59|1666.09|1666.12|1664.62|0
1593542400000|2020-06-30 18:40:00|1667.13|1665.63|1668.15|1666.65|1668.19|1666.69|1666.61|1665.11|0
1593542700000|2020-06-30 18:45:00|1668.02|1666.52|1667.2|1665.7|1668.02|1666.52|1666.46|1664.96|0
1593543000000|2020-06-30 18:50:00|1667.21|1665.71|1667.24|1665.74|1667.27|1665.77|1666.7|1665.2|0
1593543300000|2020-06-30 18:55:00|1667.22|1665.72|1667.74|1666.24|1667.74|1666.24|1666.73|1665.23|0
1593543600000|2020-06-30 19:00:00|1667.72|1666.22|1665.79|1664.29|1667.77|1666.27|1665.53|1664.03|0
1593543900000|2020-06-30 19:05:00|1665.85|1664.35|1665.61|1664.11|1666.6|1665.1|1664.99|1663.49|0
1593544200000|2020-06-30 19:10:00|1665.59|1664.09|1666.65|1665.15|1666.7|1665.2|1665.56|1664.06|0
1593544500000|2020-06-30 19:15:00|1666.64|1665.14|1667.77|1666.27|1667.8|1666.3|1665.54|1664.04|0
1593544800000|2020-06-30 19:20:00|1667.78|1666.28|1668.79|1667.29|1668.83|1667.33|1667.15|1665.65|0
1593545100000|2020-06-30 19:25:00|1668.81|1667.31|1669.34|1667.84|1670.44|1668.94|1668.31|1666.81|0
1593545400000|2020-06-30 19:30:00|1669.32|1667.82|1671.96|1670.46|1672.39|1670.89|1668.84|1667.34|0
1593545700000|2020-06-30 19:35:00|1671.94|1670.44|1672.14|1670.64|1672.65|1671.15|1671.42|1669.92|0
1593546000000|2020-06-30 19:40:00|1672.16|1670.66|1673.55|1672.05|1673.59|1672.09|1672.13|1670.63|0
1593546300000|2020-06-30 19:45:00|1673.45|1671.95|1673.14|1671.64|1674.64|1673.14|1672.07|1670.57|0
1593546600000|2020-06-30 19:50:00|1673.31|1671.81|1679.13|1677.63|1679.25|1677.75|1673.31|1671.81|0
1593546900000|2020-06-30 19:55:00|1679.12|1677.62|1673.71|1672.21|1679.12|1677.62|1673.71|1672.21|0
1593547200000|2020-06-30 20:00:00|1671.57|1670.07|1670.36|1668.86|1672.94|1671.44|1669.71|1668.21|0
1593547500000|2020-06-30 20:05:00|1670.29|1668.79|1670.21|1668.71|1671.08|1669.58|1669.53|1668.03|0
1593547800000|2020-06-30 20:10:00|1670.18|1668.68|1671.03|1669.53|1671.41|1669.91|1669.95|1668.45|0
1593548100000|2020-06-30 20:15:00|1671|1669.5|1670.96|1669.46|1671.05|1669.55|1670.75|1669.25|0
1593548400000|2020-06-30 20:20:00|1670.92|1669.42|1671.22|1669.72|1671.52|1670.02|1670.92|1669.42|0
1593548700000|2020-06-30 20:25:00|1671.17|1669.67|1671.1|1669.6|1671.27|1669.77|1671.1|1669.6|0
1593549000000|2020-06-30 20:30:00|1671.12|1669.62|1670.39|1668.89|1671.32|1669.82|1669.83|1668.33|0
1593549300000|2020-06-30 20:35:00|1670.37|1668.87|1670.91|1669.41|1671.17|1669.67|1669.98|1668.48|0
1593549600000|2020-06-30 20:40:00|1670.89|1669.39|1671.88|1670.38|1671.88|1670.38|1670.65|1669.15|0
1593549900000|2020-06-30 20:45:00|1671.86|1670.36|1672.34|1670.84|1672.49|1670.99|1671.73|1670.23|0
1593550200000|2020-06-30 20:50:00|1672.32|1670.82|1672.33|1670.83|1672.74|1671.24|1672.08|1670.58|0
1593550500000|2020-06-30 20:55:00|1672.31|1670.81|1671.54|1670.04|1672.36|1670.86|1671.43|1669.93|0
1593550800000|2020-06-30 21:00:00|1671.41|1669.91|1671.37|1669.87|1671.58|1670.08|1671.24|1669.74|0
1593551100000|2020-06-30 21:05:00|1671.33|1669.83|1671.05|1669.55|1671.41|1669.91|1671.01|1669.51|0
1593551400000|2020-06-30 21:10:00|1671.14|1669.64|1671.14|1669.64|1671.31|1669.81|1671.05|1669.55|0
1593551700000|2020-06-30 21:15:00|1671.22|1669.72|1670.97|1669.47|1671.27|1669.77|1670.79|1669.29|0
1593552000000|2020-06-30 21:20:00|1671.01|1669.51|1670.94|1669.44|1671.14|1669.64|1670.85|1669.35|0
1593552300000|2020-06-30 21:25:00|1670.89|1669.39|1670.72|1669.22|1670.89|1669.39|1670.51|1669.01|0
1593552600000|2020-06-30 21:30:00|1670.76|1669.26|1670.89|1669.39|1670.94|1669.44|1670.76|1669.26|0
1593552900000|2020-06-30 21:35:00|1670.85|1669.35|1670.89|1669.39|1670.94|1669.44|1670.85|1669.35|0
1593553200000|2020-06-30 21:40:00|1670.85|1669.35|1670.94|1669.44|1670.98|1669.48|1670.85|1669.35|0
1593553500000|2020-06-30 21:45:00|1670.89|1669.39|1671.06|1669.56|1671.11|1669.61|1670.89|1669.39|0
1593553800000|2020-06-30 21:50:00|1671.11|1669.61|1671.31|1669.81|1671.44|1669.94|1671.11|1669.61|0
1593554100000|2020-06-30 21:55:00|1671.39|1669.89|1671.34|1669.84|1671.61|1670.11|1671.25|1669.75|0
1593554400000|2020-06-30 22:00:00|1671.36|1669.86|1672.03|1670.53|1673.21|1671.71|1671.05|1669.55|0
1593554700000|2020-06-30 22:05:00|1672.07|1670.57|1672.02|1670.52|1672.39|1670.89|1671.61|1670.11|0
1593555000000|2020-06-30 22:10:00|1672.01|1670.51|1672.38|1670.88|1672.39|1670.89|1671.87|1670.37|0
1593555300000|2020-06-30 22:15:00|1672.35|1670.85|1673.41|1671.91|1673.55|1672.05|1672.27|1670.77|0
1593555600000|2020-06-30 22:20:00|1673.44|1671.94|1672.07|1670.57|1673.57|1672.07|1672.07|1670.57|0
1593555900000|2020-06-30 22:25:00|1672.08|1670.58|1673.81|1672.31|1673.97|1672.47|1671.6|1670.1|0
1593556200000|2020-06-30 22:30:00|1673.78|1672.28|1674.49|1672.99|1674.75|1673.25|1673.65|1672.15|0
1593556500000|2020-06-30 22:35:00|1674.47|1672.97|1674.65|1673.15|1675.06|1673.56|1674.24|1672.74|0
1593556800000|2020-06-30 22:40:00|1674.66|1673.16|1674.75|1673.25|1674.91|1673.41|1674.39|1672.89|0
1593557100000|2020-06-30 22:45:00|1674.73|1673.23|1674.08|1672.58|1674.91|1673.41|1673.98|1672.48|0
1593557400000|2020-06-30 22:50:00|1674.06|1672.56|1671.61|1670.11|1674.06|1672.56|1671.41|1669.91|0
1593557700000|2020-06-30 22:55:00|1671.64|1670.14|1671.35|1669.85|1671.76|1670.26|1671.35|1669.85|0
1593558000000|2020-06-30 23:00:00|1671.38|1669.88|1671.74|1670.24|1671.89|1670.39|1671.22|1669.72|0
1593558300000|2020-06-30 23:05:00|1671.72|1670.22|1672.82|1671.32|1673.03|1671.53|1671.63|1670.13|0
1593558600000|2020-06-30 23:10:00|1672.85|1671.35|1673.08|1671.58|1673.18|1671.68|1672.15|1670.65|0
1593558900000|2020-06-30 23:15:00|1673.06|1671.56|1672.67|1671.17|1673.24|1671.74|1672.56|1671.06|0
1593559200000|2020-06-30 23:20:00|1672.65|1671.15|1673.49|1671.99|1673.91|1672.41|1672.41|1670.91|0
1593559500000|2020-06-30 23:25:00|1673.47|1671.97|1672.67|1671.17|1674.06|1672.56|1672.56|1671.06|0
1593559800000|2020-06-30 23:30:00|1672.7|1671.2|1672.41|1670.91|1673.24|1671.74|1671.89|1670.39|0
1593560100000|2020-06-30 23:35:00|1672.42|1670.92|1671.63|1670.13|1672.67|1671.17|1671.63|1670.13|0
1593560400000|2020-06-30 23:40:00|1671.66|1670.16|1671.74|1670.24|1671.89|1670.39|1671.22|1669.72|0
1593560700000|2020-06-30 23:45:00|1671.73|1670.23|1671.48|1669.98|1672.3|1670.8|1670.92|1669.42|0
1593561000000|2020-06-30 23:50:00|1671.49|1669.99|1671.33|1669.83|1671.63|1670.13|1671.07|1669.57|0
1593561300000|2020-06-30 23:55:00|1671.35|1669.85|1671.32|1669.82|1671.63|1670.13|1670.4|1668.9|0
1593561600000|2020-07-01 00:00:00|1671.3|1669.8|1670.8|1669.3|1671.32|1669.82|1669.87|1668.37|0
1593561900000|2020-07-01 00:05:00|1670.78|1669.28|1671.62|1670.12|1671.62|1670.12|1670.54|1669.04|0
1593562200000|2020-07-01 00:10:00|1671.6|1670.1|1670.91|1669.41|1671.88|1670.38|1670.8|1669.3|0
1593562500000|2020-07-01 00:15:00|1670.92|1669.42|1671.09|1669.59|1673|1671.5|1670.6|1669.1|0
1593562800000|2020-07-01 00:20:00|1671.1|1669.6|1671.81|1670.31|1672.51|1671.01|1671.09|1669.59|0
1593563100000|2020-07-01 00:25:00|1671.74|1670.24|1671.66|1670.16|1672.13|1670.63|1671.56|1670.06|0
1593563400000|2020-07-01 00:30:00|1671.68|1670.18|1673.75|1672.25|1673.75|1672.25|1671.67|1670.17|0
1593563700000|2020-07-01 00:35:00|1673.77|1672.27|1674.69|1673.19|1675.21|1673.71|1673.75|1672.25|0
1593564000000|2020-07-01 00:40:00|1674.71|1673.21|1675.77|1674.27|1676.6|1675.1|1674.71|1673.21|0
1593564300000|2020-07-01 00:45:00|1675.78|1674.28|1675.23|1673.73|1675.78|1674.28|1674.75|1673.25|0
1593564600000|2020-07-01 00:50:00|1675.24|1673.74|1676.66|1675.16|1676.69|1675.19|1674.75|1673.25|0
1593564900000|2020-07-01 00:55:00|1676.67|1675.17|1676.1|1674.6|1676.67|1675.17|1675.15|1673.65|0
1593565200000|2020-07-01 01:00:00|1676.12|1674.62|1676.4|1674.9|1676.87|1675.37|1675.14|1673.64|0
1593565500000|2020-07-01 01:05:00|1676.46|1674.96|1677.54|1676.04|1678.13|1676.63|1676.06|1674.56|0
1593565800000|2020-07-01 01:10:00|1677.55|1676.05|1677.02|1675.52|1677.57|1676.07|1677.02|1675.52|0
1593566100000|2020-07-01 01:15:00|1677.03|1675.53|1675.03|1673.53|1679.01|1677.51|1675.02|1673.52|0
1593566400000|2020-07-01 01:20:00|1675.02|1673.52|1675.03|1673.53|1675.55|1674.05|1674.96|1673.46|0
1593566700000|2020-07-01 01:25:00|1675.07|1673.57|1675.52|1674.02|1675.55|1674.05|1675.03|1673.53|0
1593567000000|2020-07-01 01:30:00|1675.53|1674.03|1676.49|1674.99|1676.77|1675.27|1674.51|1673.01|0
1593567300000|2020-07-01 01:35:00|1676.5|1675|1676.49|1674.99|1677.04|1675.54|1676.49|1674.99|0
1593567600000|2020-07-01 01:40:00|1676.5|1675|1677.98|1676.48|1677.98|1676.48|1676.49|1674.99|0
1593567900000|2020-07-01 01:45:00|1678.11|1676.61|1676.06|1674.56|1679.01|1677.51|1675.57|1674.07|0
1593568200000|2020-07-01 01:50:00|1676.07|1674.57|1675.78|1674.28|1677.04|1675.54|1675.52|1674.02|0
1593568500000|2020-07-01 01:55:00|1675.84|1674.34|1677.06|1675.56|1677.07|1675.57|1675.84|1674.34|0
1593568800000|2020-07-01 02:00:00|1677.07|1675.57|1677.53|1676.03|1677.53|1676.03|1676.54|1675.04|0
1593569100000|2020-07-01 02:05:00|1677.54|1676.04|1677|1675.5|1678.04|1676.54|1676.98|1675.48|0
1593569400000|2020-07-01 02:10:00|1677.01|1675.51|1675.82|1674.32|1677.53|1676.03|1675.54|1674.04|0
1593569700000|2020-07-01 02:15:00|1675.88|1674.38|1675.12|1673.62|1676.04|1674.54|1675.09|1673.59|0
1593570000000|2020-07-01 02:20:00|1675.11|1673.61|1675.63|1674.13|1675.64|1674.14|1675.11|1673.61|0
1593570300000|2020-07-01 02:25:00|1675.61|1674.11|1675.12|1673.62|1675.65|1674.15|1675.11|1673.61|0
1593570600000|2020-07-01 02:30:00|1675.11|1673.61|1673.65|1672.15|1675.63|1674.13|1672.14|1670.64|0
1593570900000|2020-07-01 02:35:00|1673.63|1672.13|1673.69|1672.19|1673.93|1672.43|1673.15|1671.65|0
1593571200000|2020-07-01 02:40:00|1673.7|1672.2|1673.67|1672.17|1673.93|1672.43|1673.22|1671.72|0
1593571500000|2020-07-01 02:45:00|1673.69|1672.19|1672.97|1671.47|1674.19|1672.69|1672.72|1671.22|0
1593571800000|2020-07-01 02:50:00|1673.04|1671.54|1673.44|1671.94|1673.72|1672.22|1672.7|1671.2|0
1593572100000|2020-07-01 02:55:00|1673.51|1672.01|1673.68|1672.18|1673.69|1672.19|1672.69|1671.19|0
1593572400000|2020-07-01 03:00:00|1673.66|1672.16|1674.66|1673.16|1674.66|1673.16|1673.16|1671.66|0
1593572700000|2020-07-01 03:05:00|1674.68|1673.18|1674.16|1672.66|1674.69|1673.19|1673.93|1672.43|0
1593573000000|2020-07-01 03:10:00|1674.17|1672.67|1674.64|1673.14|1675.1|1673.6|1674.16|1672.66|0
1593573300000|2020-07-01 03:15:00|1674.63|1673.13|1675.39|1673.89|1675.91|1674.41|1674.63|1673.13|0
1593573600000|2020-07-01 03:20:00|1675.33|1673.83|1674.65|1673.15|1675.33|1673.83|1674.65|1673.15|0
1593573900000|2020-07-01 03:25:00|1674.63|1673.13|1674.66|1673.16|1675.13|1673.63|1674.63|1673.13|0
1593574200000|2020-07-01 03:30:00|1674.73|1673.23|1675.13|1673.63|1675.16|1673.66|1674.14|1672.64|0
1593574500000|2020-07-01 03:35:00|1675.15|1673.65|1675.65|1674.15|1675.65|1674.15|1675.12|1673.62|0
1593574800000|2020-07-01 03:40:00|1675.64|1674.14|1675.93|1674.43|1676.15|1674.65|1674.94|1673.44|0
1593575100000|2020-07-01 03:45:00|1675.99|1674.49|1676.62|1675.12|1676.62|1675.12|1675.42|1673.92|0
1593575400000|2020-07-01 03:50:00|1676.56|1675.06|1676.08|1674.58|1677.1|1675.6|1676.08|1674.58|0
1593575700000|2020-07-01 03:55:00|1676.07|1674.57|1675.95|1674.45|1676.59|1675.09|1675.62|1674.12|0
1593576000000|2020-07-01 04:00:00|1676.11|1674.61|1675.69|1674.19|1676.19|1674.69|1675.59|1674.09|0
1593576300000|2020-07-01 04:05:00|1675.76|1674.26|1675.17|1673.67|1676.16|1674.66|1675.15|1673.65|0
1593576600000|2020-07-01 04:10:00|1675.18|1673.68|1675.92|1674.42|1676.16|1674.66|1675.18|1673.68|0
1593576900000|2020-07-01 04:15:00|1675.98|1674.48|1676.14|1674.64|1676.63|1675.13|1675.98|1674.48|0
1593577200000|2020-07-01 04:20:00|1676.16|1674.66|1676.16|1674.66|1676.63|1675.13|1676.12|1674.62|0
1593577500000|2020-07-01 04:25:00|1676.14|1674.64|1675.18|1673.68|1676.15|1674.65|1675.17|1673.67|0
1593577800000|2020-07-01 04:30:00|1675.17|1673.67|1675.64|1674.14|1676.13|1674.63|1675.16|1673.66|0
1593578100000|2020-07-01 04:35:00|1675.63|1674.13|1674.52|1673.02|1675.66|1674.16|1674.49|1672.99|0
1593578400000|2020-07-01 04:40:00|1674.5|1673|1674.55|1673.05|1674.55|1673.05|1673.55|1672.05|0
1593578700000|2020-07-01 04:45:00|1674.54|1673.04|1673.6|1672.1|1674.54|1673.04|1673.08|1671.58|0
1593579000000|2020-07-01 04:50:00|1673.62|1672.12|1672.18|1670.68|1673.64|1672.14|1672.18|1670.68|0
1593579300000|2020-07-01 04:55:00|1672.2|1670.7|1672.21|1670.71|1672.7|1671.2|1672.18|1670.68|0
1593579600000|2020-07-01 05:00:00|1672.23|1670.73|1672.23|1670.73|1672.23|1670.73|1671.21|1669.71|0
1593579900000|2020-07-01 05:05:00|1672.36|1670.86|1672.22|1670.72|1673.22|1671.72|1671.75|1670.25|0
1593580200000|2020-07-01 05:10:00|1672.16|1670.66|1670.78|1669.28|1672.24|1670.74|1670.77|1669.27|0
1593580500000|2020-07-01 05:15:00|1670.85|1669.35|1668.19|1666.69|1671.27|1669.77|1668.17|1666.67|0
1593580800000|2020-07-01 05:20:00|1668.2|1666.7|1669.67|1668.17|1669.67|1668.17|1668.2|1666.7|0
1593581100000|2020-07-01 05:25:00|1669.6|1668.1|1669.24|1667.74|1670.66|1669.16|1668.75|1667.25|0
1593581400000|2020-07-01 05:30:00|1669.25|1667.75|1670.17|1668.67|1670.66|1669.16|1669.17|1667.67|0
1593581700000|2020-07-01 05:35:00|1670.15|1668.65|1669.71|1668.21|1670.66|1669.16|1669.67|1668.17|0
1593582000000|2020-07-01 05:40:00|1669.69|1668.19|1669.64|1668.14|1670.17|1668.67|1669.17|1667.67|0
1593582300000|2020-07-01 05:45:00|1669.51|1668.01|1668.17|1666.67|1669.74|1668.24|1668.12|1666.62|0
1593582600000|2020-07-01 05:50:00|1668.16|1666.66|1667.69|1666.19|1668.66|1667.16|1666.72|1665.22|0
1593582900000|2020-07-01 05:55:00|1667.72|1666.22|1668.4|1666.9|1668.64|1667.14|1667.17|1665.67|0
1593583200000|2020-07-01 06:00:00|1668.33|1666.83|1664.37|1662.87|1668.62|1667.12|1663.93|1662.43|0
1593583500000|2020-07-01 06:05:00|1664.35|1662.85|1664.37|1662.87|1664.85|1663.35|1663.43|1661.93|0
1593583800000|2020-07-01 06:10:00|1664.14|1662.64|1665.64|1664.14|1665.64|1664.14|1663.9|1662.4|0
1593584100000|2020-07-01 06:15:00|1665.62|1664.12|1664.7|1663.2|1665.67|1664.17|1664.2|1662.7|0
1593584400000|2020-07-01 06:20:00|1664.83|1663.33|1665.22|1663.72|1665.22|1663.72|1664.24|1662.74|0
1593584700000|2020-07-01 06:25:00|1665.23|1663.73|1667.24|1665.74|1667.28|1665.78|1665.22|1663.72|0
1593585000000|2020-07-01 06:30:00|1667.26|1665.76|1666.11|1664.71|1667.83|1666.33|1665.36|1663.96|13
1593585300000|2020-07-01 06:35:00|1666.24|1664.84|1667.74|1666.34|1667.74|1666.34|1665.74|1664.34|13
1593585600000|2020-07-01 06:40:00|1666.36|1664.96|1666.74|1665.34|1667.24|1665.84|1665.99|1664.59|16
1593585900000|2020-07-01 06:45:00|1666.86|1665.46|1668.61|1667.21|1668.61|1667.21|1666.86|1665.46|1
1593586200000|2020-07-01 06:50:00|1668.74|1667.34|1668.61|1667.21|1668.99|1667.59|1668.49|1667.09|4
1593586500000|2020-07-01 06:55:00|1668.66|1667.16|1668.47|1666.97|1668.69|1667.19|1668.45|1666.95|0
1593586800000|2020-07-01 07:00:00|1668.49|1666.99|1667.04|1666.54|1668.79|1668.29|1663.16|1662.66|2553
1593587100000|2020-07-01 07:05:00|1666.79|1666.29|1664.04|1663.54|1667.41|1666.91|1663.29|1662.79|1696
1593587400000|2020-07-01 07:10:00|1663.91|1663.41|1662.04|1661.54|1664.79|1664.29|1662.04|1661.54|1249
1593587700000|2020-07-01 07:15:00|1661.91|1661.41|1664.29|1663.79|1664.41|1663.91|1660.29|1659.79|1387
1593588000000|2020-07-01 07:20:00|1664.54|1664.04|1669.54|1669.04|1669.54|1669.04|1664.54|1664.04|1776
1593588300000|2020-07-01 07:25:00|1669.66|1669.16|1668.54|1668.04|1670.04|1669.54|1667.79|1667.29|656
1593588600000|2020-07-01 07:30:00|1668.79|1668.29|1673.54|1673.04|1673.66|1673.16|1667.91|1667.41|1914
1593588900000|2020-07-01 07:35:00|1673.66|1673.16|1673.04|1672.54|1676.04|1675.54|1672.79|1672.29|986
1593589200000|2020-07-01 07:40:00|1672.93|1672.43|1670.68|1670.18|1672.93|1672.43|1670.18|1669.68|619
1593589500000|2020-07-01 07:45:00|1670.93|1670.43|1671.68|1671.18|1671.68|1671.18|1670.05|1669.55|453
1593589800000|2020-07-01 07:50:00|1671.55|1671.05|1671.43|1670.93|1672.68|1672.18|1671.3|1670.8|367
1593590100000|2020-07-01 07:55:00|1671.55|1671.05|1673.43|1672.93|1673.43|1672.93|1671.05|1670.55|317
1593590400000|2020-07-01 08:00:00|1673.55|1673.05|1675.93|1675.43|1676.18|1675.68|1672.93|1672.43|439
1593590700000|2020-07-01 08:05:00|1676.18|1675.68|1678.18|1677.68|1678.55|1678.05|1676.18|1675.68|730
1593591000000|2020-07-01 08:10:00|1678.3|1677.8|1677.93|1677.43|1678.43|1677.93|1676.93|1676.43|472
1593591300000|2020-07-01 08:15:00|1678.05|1677.55|1675.43|1674.93|1678.18|1677.68|1674.43|1673.93|721
1593591600000|2020-07-01 08:20:00|1675.55|1675.05|1677.68|1677.18|1677.68|1677.18|1675.18|1674.68|555
1593591900000|2020-07-01 08:25:00|1677.93|1677.43|1675.18|1674.68|1678.18|1677.68|1675.05|1674.55|862
1593592200000|2020-07-01 08:30:00|1675.3|1674.8|1675.93|1675.43|1676.3|1675.8|1674.55|1674.05|542
1593592500000|2020-07-01 08:35:00|1676.05|1675.55|1678.18|1677.68|1678.18|1677.68|1675.43|1674.93|593
1593592800000|2020-07-01 08:40:00|1677.93|1677.43|1679.05|1678.55|1679.3|1678.8|1677.68|1677.18|636
1593593100000|2020-07-01 08:45:00|1679.18|1678.68|1677.43|1676.93|1679.18|1678.68|1676.68|1676.18|548
1593593400000|2020-07-01 08:50:00|1677.3|1676.8|1680.43|1679.93|1680.43|1679.93|1676.93|1676.43|727
1593593700000|2020-07-01 08:55:00|1680.3|1679.8|1679.93|1679.43|1680.68|1680.18|1678.93|1678.43|536
1593594000000|2020-07-01 09:00:00|1679.68|1679.18|1679.68|1679.18|1680.68|1680.18|1679.55|1679.05|771
1593594300000|2020-07-01 09:05:00|1679.8|1679.3|1680.8|1680.3|1680.93|1680.43|1679.68|1679.18|881
1593594600000|2020-07-01 09:10:00|1680.93|1680.43|1681.68|1681.18|1681.93|1681.43|1680.68|1680.18|433
1593594900000|2020-07-01 09:15:00|1681.8|1681.3|1683.43|1682.93|1683.43|1682.93|1681.8|1681.3|413
1593595200000|2020-07-01 09:20:00|1683.3|1682.8|1681.93|1681.43|1683.3|1682.8|1681.93|1681.43|537
1593595500000|2020-07-01 09:25:00|1681.8|1681.3|1681.43|1680.93|1682.18|1681.68|1680.93|1680.43|248
1593595800000|2020-07-01 09:30:00|1681.3|1680.8|1677.68|1677.18|1682.55|1682.05|1677.3|1676.8|1708
1593596100000|2020-07-01 09:35:00|1677.55|1677.05|1677.43|1676.93|1678.18|1677.68|1676.68|1676.18|1061
1593596400000|2020-07-01 09:40:00|1677.05|1676.55|1671.55|1671.05|1677.05|1676.55|1671.43|1670.93|1848
1593596700000|2020-07-01 09:45:00|1671.43|1670.93|1672.43|1671.93|1673.18|1672.68|1667.93|1667.43|3585
1593597000000|2020-07-01 09:50:00|1672.18|1671.68|1673.43|1672.93|1673.43|1672.93|1669.18|1668.68|2090
1593597300000|2020-07-01 09:55:00|1673.18|1672.68|1670.68|1670.18|1673.18|1672.68|1669.93|1669.43|1570
1593597600000|2020-07-01 10:00:00|1670.55|1670.05|1669.18|1668.68|1670.55|1670.05|1668.55|1668.05|1639
1593597900000|2020-07-01 10:05:00|1668.93|1668.43|1672.05|1671.55|1672.18|1671.68|1668.18|1667.68|1404
1593598200000|2020-07-01 10:10:00|1672.18|1671.68|1672.43|1671.93|1672.68|1672.18|1671.43|1670.93|490
1593598500000|2020-07-01 10:15:00|1672.3|1671.8|1672.68|1672.18|1673.68|1673.18|1671.18|1670.68|896
1593598800000|2020-07-01 10:20:00|1672.8|1672.3|1669.8|1669.3|1672.93|1672.43|1669.43|1668.93|960
1593599100000|2020-07-01 10:25:00|1669.68|1669.18|1670.18|1669.68|1670.93|1670.43|1669.68|1669.18|706
1593599400000|2020-07-01 10:30:00|1670.3|1669.8|1673.05|1672.55|1674.18|1673.68|1669.93|1669.43|1243
1593599700000|2020-07-01 10:35:00|1673.18|1672.68|1669.43|1668.93|1673.18|1672.68|1669.18|1668.68|1390
1593600000000|2020-07-01 10:40:00|1669.68|1669.18|1667.93|1667.43|1669.68|1669.18|1666.55|1666.05|1568
1593600300000|2020-07-01 10:45:00|1667.8|1667.3|1666.8|1666.3|1669.43|1668.93|1666.55|1666.05|947
1593600600000|2020-07-01 10:50:00|1666.68|1666.18|1663.18|1662.68|1666.68|1666.18|1663.05|1662.55|1296
1593600900000|2020-07-01 10:55:00|1663.3|1662.8|1663.43|1662.93|1663.43|1662.93|1660.18|1659.68|2564
1593601200000|2020-07-01 11:00:00|1663.3|1662.8|1658.68|1658.18|1663.43|1662.93|1657.93|1657.43|1562
1593601500000|2020-07-01 11:05:00|1658.43|1657.93|1659.55|1659.05|1660.43|1659.93|1656.93|1656.43|1309
1593601800000|2020-07-01 11:10:00|1659.68|1659.18|1658.93|1658.43|1661.43|1660.93|1658.68|1658.18|1357
1593602100000|2020-07-01 11:15:00|1658.8|1658.3|1663.43|1662.93|1663.68|1663.18|1658.8|1658.3|772
1593602400000|2020-07-01 11:20:00|1663.55|1663.05|1664.43|1663.93|1664.8|1664.3|1661.93|1661.43|756
1593602700000|2020-07-01 11:25:00|1664.3|1663.8|1665.43|1664.93|1666.05|1665.55|1662.93|1662.43|1152
1593603000000|2020-07-01 11:30:00|1665.55|1665.05|1660.55|1660.05|1665.55|1665.05|1660.18|1659.68|1084
1593603300000|2020-07-01 11:35:00|1660.68|1660.18|1660.18|1659.68|1660.93|1660.43|1658.8|1658.3|962
1593603600000|2020-07-01 11:40:00|1659.93|1659.43|1659.8|1659.3|1660.18|1659.68|1657.93|1657.43|810
1593603900000|2020-07-01 11:45:00|1659.68|1659.18|1659.93|1659.43|1660.43|1659.93|1657.93|1657.43|855
1593604200000|2020-07-01 11:50:00|1659.8|1659.3|1663.68|1663.18|1663.68|1663.18|1659.55|1659.05|635
1593604500000|2020-07-01 11:55:00|1663.55|1663.05|1664.43|1663.93|1665.18|1664.68|1662.55|1662.05|585
1593604800000|2020-07-01 12:00:00|1664.18|1663.68|1664.48|1663.98|1666.11|1665.61|1663.68|1663.18|744
1593605100000|2020-07-01 12:05:00|1664.61|1664.11|1663.61|1663.11|1664.61|1664.11|1662.61|1662.11|501
1593605400000|2020-07-01 12:10:00|1663.36|1662.86|1664.48|1663.98|1664.61|1664.11|1662.86|1662.36|460
1593605700000|2020-07-01 12:15:00|1664.61|1664.11|1664.11|1663.61|1664.86|1664.36|1663.11|1662.61|677
1593606000000|2020-07-01 12:20:00|1664.36|1663.86|1668.36|1667.86|1668.98|1668.48|1663.86|1663.36|1205
1593606300000|2020-07-01 12:25:00|1668.48|1667.98|1669.11|1668.61|1669.11|1668.61|1667.61|1667.11|801
1593606600000|2020-07-01 12:30:00|1668.86|1668.36|1669.61|1669.11|1670.48|1669.98|1668.23|1667.73|874
1593606900000|2020-07-01 12:35:00|1669.73|1669.23|1671.61|1671.11|1671.61|1671.11|1669.23|1668.73|1357
1593607200000|2020-07-01 12:40:00|1671.48|1670.98|1672.11|1671.61|1672.11|1671.61|1670.61|1670.11|815
1593607500000|2020-07-01 12:45:00|1672.23|1671.73|1676.48|1675.98|1676.98|1676.48|1672.23|1671.73|2376
1593607800000|2020-07-01 12:50:00|1676.61|1676.11|1679.61|1679.11|1679.86|1679.36|1676.11|1675.61|1592
1593608100000|2020-07-01 12:55:00|1679.73|1679.23|1681.36|1680.86|1681.61|1681.11|1679.36|1678.86|1376
1593608400000|2020-07-01 13:00:00|1681.48|1680.98|1681.36|1680.86|1682.61|1682.11|1680.36|1679.86|2027
1593608700000|2020-07-01 13:05:00|1681.48|1680.98|1680.36|1679.86|1682.36|1681.86|1680.11|1679.61|1188
1593609000000|2020-07-01 13:10:00|1680.48|1679.98|1680.36|1679.86|1680.86|1680.36|1679.36|1678.86|1029
1593609300000|2020-07-01 13:15:00|1680.48|1679.98|1679.11|1678.61|1681.98|1681.48|1678.61|1678.11|922
1593609600000|2020-07-01 13:20:00|1679.23|1678.73|1679.61|1679.11|1680.73|1680.23|1678.86|1678.36|822
1593609900000|2020-07-01 13:25:00|1679.73|1679.23|1681.73|1681.23|1682.11|1681.61|1679.61|1679.11|851
1593610200000|2020-07-01 13:30:00|1681.61|1681.11|1684.11|1683.61|1684.61|1684.11|1679.61|1679.11|1721
1593610500000|2020-07-01 13:35:00|1684.23|1683.73|1681.11|1680.61|1684.61|1684.11|1680.61|1680.11|1286
1593610800000|2020-07-01 13:40:00|1681.23|1680.73|1683.86|1683.36|1683.86|1683.36|1680.61|1680.11|1692
1593611100000|2020-07-01 13:45:00|1684.11|1683.61|1682.86|1682.36|1684.61|1684.11|1681.61|1681.11|1157
1593611400000|2020-07-01 13:50:00|1682.98|1682.48|1681.11|1680.61|1684.36|1683.86|1680.61|1680.11|1423
1593611700000|2020-07-01 13:55:00|1680.98|1680.48|1684.23|1683.73|1684.23|1683.73|1680.98|1680.48|1090
1593612000000|2020-07-01 14:00:00|1684.61|1684.11|1684.11|1683.61|1687.36|1686.86|1683.86|1683.36|3364
1593612300000|2020-07-01 14:05:00|1684.36|1683.86|1686.36|1685.86|1687.11|1686.61|1684.23|1683.73|1539
1593612600000|2020-07-01 14:10:00|1686.48|1685.98|1688.61|1688.11|1689.61|1689.11|1686.48|1685.98|2452
1593612900000|2020-07-01 14:15:00|1688.86|1688.36|1688.86|1688.36|1689.61|1689.11|1687.86|1687.36|1571
1593613200000|2020-07-01 14:20:00|1688.98|1688.48|1685.86|1685.36|1689.61|1689.11|1685.61|1685.11|1829
1593613500000|2020-07-01 14:25:00|1685.73|1685.23|1688.36|1687.86|1688.86|1688.36|1685.61|1685.11|1757
1593613800000|2020-07-01 14:30:00|1688.48|1687.98|1685.23|1684.73|1689.11|1688.61|1685.11|1684.61|1701
1593614100000|2020-07-01 14:35:00|1685.11|1684.61|1683.61|1683.11|1685.11|1684.61|1682.23|1681.73|1469
1593614400000|2020-07-01 14:40:00|1683.98|1683.48|1682.98|1682.48|1684.36|1683.86|1682.86|1682.36|1431
1593614700000|2020-07-01 14:45:00|1683.11|1682.61|1682.48|1681.98|1683.11|1682.61|1681.73|1681.23|1304
1593615000000|2020-07-01 14:50:00|1682.36|1681.86|1682.61|1682.11|1684.23|1683.73|1681.86|1681.36|878
1593615300000|2020-07-01 14:55:00|1682.48|1681.98|1683.61|1683.11|1683.61|1683.11|1681.61|1681.11|859
1593615600000|2020-07-01 15:00:00|1683.73|1683.23|1681.11|1680.61|1683.73|1683.23|1679.98|1679.48|1867
1593615900000|2020-07-01 15:05:00|1680.98|1680.48|1681.52|1681.02|1682.98|1682.48|1680.86|1680.36|1476
1593616200000|2020-07-01 15:10:00|1681.64|1681.14|1678.77|1678.27|1681.77|1681.27|1678.27|1677.77|2836
1593616500000|2020-07-01 15:15:00|1678.64|1678.14|1677.02|1676.52|1679.14|1678.64|1676.27|1675.77|2991
1593616800000|2020-07-01 15:20:00|1676.89|1676.39|1676.25|1674.75|1678.02|1677.52|1675.02|1674.52|3832
1593617100000|2020-07-01 15:25:00|1676.27|1674.77|1674.99|1673.49|1677.56|1676.06|1673.51|1672.01|1464
1593617400000|2020-07-01 15:30:00|1675|1673.5|1676.47|1675.07|1677.84|1676.44|1675|1673.5|1937
1593617700000|2020-07-01 15:35:00|1676.59|1675.19|1677.72|1676.32|1677.97|1676.57|1676.47|1675.07|92
1593618000000|2020-07-01 15:40:00|1677.84|1676.44|1677.59|1676.19|1678.22|1676.82|1677.34|1675.94|104
1593618300000|2020-07-01 15:45:00|1677.47|1676.07|1679.34|1677.94|1679.84|1678.44|1677.47|1676.07|64
1593618600000|2020-07-01 15:50:00|1679.47|1678.07|1679.97|1678.57|1680.72|1679.32|1679.22|1677.82|35
1593618900000|2020-07-01 15:55:00|1679.59|1678.19|1680.49|1678.99|1680.49|1678.99|1678.97|1677.57|9
1593619200000|2020-07-01 16:00:00|1680.5|1679|1679.84|1678.34|1680.98|1679.48|1679.33|1677.83|0
1593619500000|2020-07-01 16:05:00|1679.82|1678.32|1680.87|1679.37|1681.33|1679.83|1679.82|1678.32|0
1593619800000|2020-07-01 16:10:00|1680.85|1679.35|1681.29|1679.79|1681.81|1680.31|1679.83|1678.33|0
1593620100000|2020-07-01 16:15:00|1681.31|1679.81|1683.01|1681.51|1683.02|1681.52|1681.27|1679.77|0
1593620400000|2020-07-01 16:20:00|1682.99|1681.49|1683.33|1681.83|1683.94|1682.44|1682.96|1681.46|0
1593620700000|2020-07-01 16:25:00|1683.34|1681.84|1683.88|1682.38|1684.85|1683.35|1683.33|1681.83|0
1593621000000|2020-07-01 16:30:00|1683.89|1682.39|1684.37|1682.87|1684.89|1683.39|1683.88|1682.38|0
1593621300000|2020-07-01 16:35:00|1684.35|1682.85|1684.68|1683.18|1684.91|1683.41|1683.76|1682.26|0
1593621600000|2020-07-01 16:40:00|1684.7|1683.2|1684.2|1682.7|1685.23|1683.73|1684.17|1682.67|0
1593621900000|2020-07-01 16:45:00|1684.22|1682.72|1682.98|1681.48|1684.22|1682.72|1680.21|1678.71|0
1593622200000|2020-07-01 16:50:00|1682.99|1681.49|1680.9|1679.4|1683.07|1681.57|1680.33|1678.83|0
1593622500000|2020-07-01 16:55:00|1680.83|1679.33|1681.86|1680.36|1682.39|1680.89|1680.44|1678.94|0
1593622800000|2020-07-01 17:00:00|1681.87|1680.37|1680.81|1679.31|1682.38|1680.88|1680.27|1678.77|0
1593623100000|2020-07-01 17:05:00|1680.83|1679.33|1679.75|1678.25|1680.91|1679.41|1679.75|1678.25|0
1593623400000|2020-07-01 17:10:00|1679.77|1678.27|1679.75|1678.25|1679.78|1678.28|1679.19|1677.69|0
1593623700000|2020-07-01 17:15:00|1679.76|1678.26|1679.28|1677.78|1679.8|1678.3|1679.17|1677.67|0
1593624000000|2020-07-01 17:20:00|1679.26|1677.76|1680.85|1679.35|1680.85|1679.35|1679.15|1677.65|0
1593624300000|2020-07-01 17:25:00|1680.87|1679.37|1680.83|1679.33|1680.87|1679.37|1680.31|1678.81|0
1593624600000|2020-07-01 17:30:00|1680.81|1679.31|1680.78|1679.28|1681.33|1679.83|1680.31|1678.81|0
1593624900000|2020-07-01 17:35:00|1680.8|1679.3|1681.39|1679.89|1681.42|1679.92|1680.76|1679.26|0
1593625200000|2020-07-01 17:40:00|1681.4|1679.9|1679.67|1678.17|1681.41|1679.91|1679.16|1677.66|0
1593625500000|2020-07-01 17:45:00|1679.69|1678.19|1679.2|1677.7|1680.23|1678.73|1678.62|1677.12|0
1593625800000|2020-07-01 17:50:00|1679.18|1677.68|1679.05|1677.55|1679.59|1678.09|1678.1|1676.6|0
1593626100000|2020-07-01 17:55:00|1679.03|1677.53|1680.09|1678.59|1680.11|1678.61|1679|1677.5|0
1593626400000|2020-07-01 18:00:00|1680.11|1678.61|1681.24|1679.74|1681.73|1680.23|1680.04|1678.54|0
1593626700000|2020-07-01 18:05:00|1681.27|1679.77|1681.23|1679.73|1682.26|1680.76|1680.08|1678.58|0
1593627000000|2020-07-01 18:10:00|1681.25|1679.75|1681.72|1680.22|1681.79|1680.29|1680.64|1679.14|0
1593627300000|2020-07-01 18:15:00|1681.7|1680.2|1681.78|1680.28|1681.78|1680.28|1681.21|1679.71|0
1593627600000|2020-07-01 18:20:00|1681.8|1680.3|1680.72|1679.22|1681.8|1680.3|1680.17|1678.67|0
1593627900000|2020-07-01 18:25:00|1680.71|1679.21|1681.37|1679.87|1681.43|1679.93|1680.22|1678.72|0
1593628200000|2020-07-01 18:30:00|1681.39|1679.89|1680.67|1679.17|1682.27|1680.77|1680.15|1678.65|0
1593628500000|2020-07-01 18:35:00|1680.69|1679.19|1680.07|1678.57|1681.16|1679.66|1680.01|1678.51|0
1593628800000|2020-07-01 18:40:00|1680.09|1678.59|1679.53|1678.03|1681.15|1679.65|1679.52|1678.02|0
1593629100000|2020-07-01 18:45:00|1679.55|1678.05|1680.04|1678.54|1680.55|1679.05|1679.47|1677.97|0
1593629400000|2020-07-01 18:50:00|1680.02|1678.52|1680.64|1679.14|1680.67|1679.17|1680.01|1678.51|0
1593629700000|2020-07-01 18:55:00|1680.62|1679.12|1681.66|1680.16|1682.19|1680.69|1680.62|1679.12|0
1593630000000|2020-07-01 19:00:00|1681.65|1680.15|1683.28|1681.78|1683.28|1681.78|1681.13|1679.63|0
1593630300000|2020-07-01 19:05:00|1683.3|1681.8|1683.27|1681.77|1683.79|1682.29|1682.76|1681.26|0
1593630600000|2020-07-01 19:10:00|1683.25|1681.75|1683.21|1681.71|1683.79|1682.29|1682.12|1680.62|0
1593630900000|2020-07-01 19:15:00|1683.23|1681.73|1683.7|1682.2|1683.72|1682.22|1682.64|1681.14|0
1593631200000|2020-07-01 19:20:00|1683.72|1682.22|1684.78|1683.28|1684.8|1683.3|1683.65|1682.15|0
1593631500000|2020-07-01 19:25:00|1684.76|1683.26|1684.68|1683.18|1685.69|1684.19|1684.19|1682.69|0
1593631800000|2020-07-01 19:30:00|1684.7|1683.2|1684.69|1683.19|1685.69|1684.19|1683.65|1682.15|0
1593632100000|2020-07-01 19:35:00|1684.71|1683.21|1685.09|1683.59|1685.2|1683.7|1683.99|1682.49|0
1593632400000|2020-07-01 19:40:00|1685.11|1683.61|1685.06|1683.56|1685.67|1684.17|1684.57|1683.07|0
1593632700000|2020-07-01 19:45:00|1685.08|1683.58|1686.63|1685.13|1687.14|1685.64|1684.51|1683.01|0
1593633000000|2020-07-01 19:50:00|1686.55|1685.05|1683.34|1681.84|1686.65|1685.15|1683.33|1681.83|0
1593633300000|2020-07-01 19:55:00|1683.31|1681.81|1682.06|1680.56|1683.34|1681.84|1681.11|1679.61|0
1593633600000|2020-07-01 20:00:00|1682.27|1680.77|1681.58|1680.08|1682.47|1680.97|1680.25|1678.75|0
1593633900000|2020-07-01 20:05:00|1681.56|1680.06|1681.86|1680.36|1682.27|1680.77|1680.79|1679.29|0
1593634200000|2020-07-01 20:10:00|1681.85|1680.35|1681.15|1679.65|1682.16|1680.66|1680.98|1679.48|0
1593634500000|2020-07-01 20:15:00|1681.13|1679.63|1680.76|1679.26|1681.48|1679.98|1680.63|1679.13|0
1593634800000|2020-07-01 20:20:00|1680.71|1679.21|1680.67|1679.17|1680.8|1679.3|1680.5|1679|0
1593635100000|2020-07-01 20:25:00|1680.71|1679.21|1680.8|1679.3|1680.84|1679.34|1680.67|1679.17|0
1593635400000|2020-07-01 20:30:00|1680.76|1679.26|1681.47|1679.97|1681.89|1680.39|1680.76|1679.26|0
1593635700000|2020-07-01 20:35:00|1681.5|1680|1682.17|1680.67|1682.28|1680.78|1681.47|1679.97|0
1593636000000|2020-07-01 20:40:00|1682.15|1680.65|1682.02|1680.52|1682.58|1681.08|1682.02|1680.52|0
1593636300000|2020-07-01 20:45:00|1682.04|1680.54|1681.08|1679.58|1682.17|1680.67|1680.93|1679.43|0
1593636600000|2020-07-01 20:50:00|1681.06|1679.56|1680.82|1679.32|1681.08|1679.58|1680.41|1678.91|0
1593636900000|2020-07-01 20:55:00|1680.8|1679.3|1680.16|1678.66|1680.82|1679.32|1679.79|1678.29|0
1593637200000|2020-07-01 21:00:00|1680.07|1678.57|1680.16|1678.66|1680.29|1678.79|1680.07|1678.57|0
1593637500000|2020-07-01 21:05:00|1680.12|1678.62|1679.93|1678.43|1680.27|1678.77|1679.93|1678.43|0
1593637800000|2020-07-01 21:10:00|1679.88|1678.38|1679.75|1678.25|1679.93|1678.43|1679.75|1678.25|0
1593638100000|2020-07-01 21:15:00|1679.71|1678.21|1679.42|1677.92|1679.75|1678.25|1679.2|1677.7|0
1593638400000|2020-07-01 21:20:00|1679.38|1677.88|1679.55|1678.05|1679.55|1678.05|1679.38|1677.88|0
1593638700000|2020-07-01 21:25:00|1679.51|1678.01|1679.42|1677.92|1679.59|1678.09|1679.25|1677.75|0
1593639000000|2020-07-01 21:30:00|1679.38|1677.88|1679.42|1677.92|1679.42|1677.92|1679.38|1677.88|0
1593639300000|2020-07-01 21:35:00|1679.46|1677.96|1679.41|1677.91|1679.46|1677.96|1679.37|1677.87|0
1593639600000|2020-07-01 21:40:00|1679.28|1677.78|1679.43|1677.93|1679.45|1677.95|1679.28|1677.78|0
1593639900000|2020-07-01 21:45:00|1679.39|1677.89|1679.55|1678.05|1679.55|1678.05|1679.39|1677.89|0
1593640200000|2020-07-01 21:50:00|1679.5|1678|1679.59|1678.09|1679.68|1678.18|1679.33|1677.83|0
1593640500000|2020-07-01 21:55:00|1679.63|1678.13|1679.76|1678.26|1679.98|1678.48|1679.59|1678.09|0
1593640800000|2020-07-01 22:00:00|1679.83|1678.33|1680.77|1679.27|1680.88|1679.38|1679.63|1678.13|0
1593641100000|2020-07-01 22:05:00|1680.75|1679.25|1679.17|1677.67|1680.75|1679.25|1678.87|1677.37|0
1593641400000|2020-07-01 22:10:00|1679.2|1677.7|1680.11|1678.61|1680.16|1678.66|1678.76|1677.26|0
1593641700000|2020-07-01 22:15:00|1680.12|1678.62|1681.37|1679.87|1681.37|1679.87|1679.17|1677.67|0
1593642000000|2020-07-01 22:20:00|1681.39|1679.89|1680.95|1679.45|1681.63|1680.13|1680.69|1679.19|0
1593642300000|2020-07-01 22:25:00|1680.93|1679.43|1681.26|1679.76|1681.78|1680.28|1680.84|1679.34|0
1593642600000|2020-07-01 22:30:00|1681.3|1679.8|1681.26|1679.76|1681.52|1680.02|1681.05|1679.55|0
1593642900000|2020-07-01 22:35:00|1681.28|1679.78|1681.37|1679.87|1681.78|1680.28|1680.69|1679.19|0
1593643200000|2020-07-01 22:40:00|1681.39|1679.89|1682.19|1680.69|1682.61|1681.11|1681.39|1679.89|0
1593643500000|2020-07-01 22:45:00|1682.22|1680.72|1681.37|1679.87|1682.3|1680.8|1680.84|1679.34|0
1593643800000|2020-07-01 22:50:00|1681.35|1679.85|1681.93|1680.43|1681.93|1680.43|1681.31|1679.81|0
1593644100000|2020-07-01 22:55:00|1681.95|1680.45|1682.45|1680.95|1682.72|1681.22|1681.95|1680.45|0
1593644400000|2020-07-01 23:00:00|1682.47|1680.97|1682.04|1680.54|1682.72|1681.22|1681.93|1680.43|0
1593644700000|2020-07-01 23:05:00|1682.03|1680.53|1682.72|1681.22|1682.72|1681.22|1681.78|1680.28|0
1593645000000|2020-07-01 23:10:00|1682.74|1681.24|1682.3|1680.8|1683.13|1681.63|1682.3|1680.8|0
1593645300000|2020-07-01 23:15:00|1682.32|1680.82|1681.26|1679.76|1682.45|1680.95|1681.26|1679.76|0
1593645600000|2020-07-01 23:20:00|1681.28|1679.78|1681.26|1679.76|1681.78|1680.28|1681.1|1679.6|0
1593645900000|2020-07-01 23:25:00|1681.28|1679.78|1680.43|1678.93|1681.63|1680.13|1680.43|1678.93|0
1593646200000|2020-07-01 23:30:00|1680.42|1678.92|1681.3|1679.8|1681.98|1680.48|1679.76|1678.26|0
1593646500000|2020-07-01 23:35:00|1681.33|1679.83|1681.04|1679.54|1681.72|1680.22|1680.93|1679.43|0
1593646800000|2020-07-01 23:40:00|1681.06|1679.56|1683.19|1681.69|1683.34|1681.84|1680.78|1679.28|0
1593647100000|2020-07-01 23:45:00|1683.2|1681.7|1682.93|1681.43|1683.61|1682.11|1682.67|1681.17|0
1593647400000|2020-07-01 23:50:00|1682.95|1681.45|1681.99|1680.49|1683.08|1681.58|1681.17|1679.67|0
1593647700000|2020-07-01 23:55:00|1682.02|1680.52|1681.72|1680.22|1682.15|1680.65|1681.58|1680.08|0
1593648000000|2020-07-02 00:00:00|1681.64|1680.14|1682.26|1680.76|1682.88|1681.38|1680.65|1679.15|0
1593648300000|2020-07-02 00:05:00|1682.27|1680.77|1682.93|1681.43|1683.08|1681.58|1681.99|1680.49|0
1593648600000|2020-07-02 00:10:00|1682.92|1681.42|1681.32|1679.82|1683.08|1681.58|1680.91|1679.41|0
1593648900000|2020-07-02 00:15:00|1681.3|1679.8|1677.88|1676.38|1681.3|1679.8|1677.38|1675.88|0
1593649200000|2020-07-02 00:20:00|1677.9|1676.4|1677.9|1676.4|1678.91|1677.41|1677.87|1676.37|0
1593649500000|2020-07-02 00:25:00|1677.92|1676.42|1675.48|1673.98|1678.41|1676.91|1675.44|1673.94|0
1593649800000|2020-07-02 00:30:00|1675.47|1673.97|1675.01|1673.51|1675.52|1674.02|1674.75|1673.25|0
1593650100000|2020-07-02 00:35:00|1675|1673.5|1676.06|1674.56|1676.06|1674.56|1675|1673.5|0
1593650400000|2020-07-02 00:40:00|1676.08|1674.58|1675.45|1673.95|1676.55|1675.05|1674.98|1673.48|0
1593650700000|2020-07-02 00:45:00|1675.51|1674.01|1678.31|1676.81|1678.31|1676.81|1675.51|1674.01|0
1593651000000|2020-07-02 00:50:00|1678.33|1676.83|1676.82|1675.32|1678.81|1677.31|1676.79|1675.29|0
1593651300000|2020-07-02 00:55:00|1676.84|1675.34|1676.89|1675.39|1677.34|1675.84|1675.86|1674.36|0
1593651600000|2020-07-02 01:00:00|1676.9|1675.4|1674.88|1673.38|1677.13|1675.63|1674.87|1673.37|0
1593651900000|2020-07-02 01:05:00|1674.95|1673.45|1675|1673.5|1675.46|1673.96|1674.9|1673.4|0
1593652200000|2020-07-02 01:10:00|1674.99|1673.49|1674.24|1672.74|1675.02|1673.52|1673.97|1672.47|0
1593652500000|2020-07-02 01:15:00|1674.3|1672.8|1676.92|1675.42|1677.43|1675.93|1673.75|1672.25|0
1593652800000|2020-07-02 01:20:00|1676.93|1675.43|1679.31|1677.81|1679.38|1677.88|1676.92|1675.42|0
1593653100000|2020-07-02 01:25:00|1679.32|1677.82|1679.78|1678.28|1679.82|1678.32|1678.81|1677.31|0
1593653400000|2020-07-02 01:30:00|1679.79|1678.29|1680.22|1678.72|1680.24|1678.74|1678.72|1677.22|0
1593653700000|2020-07-02 01:35:00|1680.23|1678.73|1681.67|1680.17|1682.19|1680.69|1679.73|1678.23|0
1593654000000|2020-07-02 01:40:00|1681.65|1680.15|1683.09|1681.59|1683.12|1681.62|1681.65|1680.15|0
1593654300000|2020-07-02 01:45:00|1683.1|1681.6|1685.04|1683.54|1685.05|1683.55|1683.07|1681.57|0
1593654600000|2020-07-02 01:50:00|1685.03|1683.53|1685.43|1683.93|1685.92|1684.42|1684.5|1683|0
1593654900000|2020-07-02 01:55:00|1685.45|1683.95|1683.95|1682.45|1685.9|1684.4|1683.45|1681.95|0
1593655200000|2020-07-02 02:00:00|1683.97|1682.47|1684.92|1683.42|1685.41|1683.91|1683.89|1682.39|0
1593655500000|2020-07-02 02:05:00|1684.93|1683.43|1686.2|1684.7|1687.14|1685.64|1684.92|1683.42|0
1593655800000|2020-07-02 02:10:00|1686.22|1684.72|1686.72|1685.22|1686.73|1685.23|1685.7|1684.2|0
1593656100000|2020-07-02 02:15:00|1686.73|1685.23|1686.71|1685.21|1687.22|1685.72|1686.23|1684.73|0
1593656400000|2020-07-02 02:20:00|1686.69|1685.19|1687.2|1685.7|1687.23|1685.73|1686.69|1685.19|0
1593656700000|2020-07-02 02:25:00|1687.21|1685.71|1688.94|1687.44|1689.7|1688.2|1687.2|1685.7|0
1593657000000|2020-07-02 02:30:00|1689.17|1687.67|1688.19|1686.69|1689.17|1687.67|1688.17|1686.67|0
1593657300000|2020-07-02 02:35:00|1688.2|1686.7|1687.7|1686.2|1689.18|1687.68|1687.68|1686.18|0
1593657600000|2020-07-02 02:40:00|1687.71|1686.21|1687.68|1686.18|1688.19|1686.69|1687.44|1685.94|0
1593657900000|2020-07-02 02:45:00|1687.69|1686.19|1688.64|1687.14|1688.69|1687.19|1687.69|1686.19|0
1593658200000|2020-07-02 02:50:00|1688.58|1687.08|1688.66|1687.16|1688.68|1687.18|1688.15|1686.65|0
1593658500000|2020-07-02 02:55:00|1688.67|1687.17|1690.24|1688.74|1690.46|1688.96|1688.66|1687.16|0
1593658800000|2020-07-02 03:00:00|1690.38|1688.88|1690.69|1689.19|1691.22|1689.72|1690.25|1688.75|0
1593659100000|2020-07-02 03:05:00|1690.7|1689.2|1690.04|1688.54|1690.74|1689.24|1690.02|1688.52|0
1593659400000|2020-07-02 03:10:00|1690.03|1688.53|1689.56|1688.06|1690.51|1689.01|1689.56|1688.06|0
1593659700000|2020-07-02 03:15:00|1689.55|1688.05|1689.44|1687.94|1689.58|1688.08|1689.09|1687.59|0
1593660000000|2020-07-02 03:20:00|1689.43|1687.93|1690.47|1688.97|1690.51|1689.01|1689.43|1687.93|0
1593660300000|2020-07-02 03:25:00|1690.45|1688.95|1689.92|1688.42|1690.47|1688.97|1689.91|1688.41|0
1593660600000|2020-07-02 03:30:00|1689.91|1688.41|1688.32|1686.82|1690.26|1688.76|1688.29|1686.79|0
1593660900000|2020-07-02 03:35:00|1688.3|1686.8|1688.29|1686.79|1688.81|1687.31|1688.29|1686.79|0
1593661200000|2020-07-02 03:40:00|1688.42|1686.92|1686.84|1685.34|1688.74|1687.24|1686.79|1685.29|0
1593661500000|2020-07-02 03:45:00|1686.82|1685.32|1687.06|1685.56|1687.81|1686.31|1686.34|1684.84|0
1593661800000|2020-07-02 03:50:00|1687.04|1685.54|1685.82|1684.32|1687.06|1685.56|1685.56|1684.06|0
1593662100000|2020-07-02 03:55:00|1685.81|1684.31|1686.78|1685.28|1687.04|1685.54|1685.58|1684.08|0
1593662400000|2020-07-02 04:00:00|1686.85|1685.35|1685.99|1684.49|1687.01|1685.51|1685.99|1684.49|0
1593662700000|2020-07-02 04:05:00|1685.97|1684.47|1687|1685.5|1687.02|1685.52|1685.5|1684|0
1593663000000|2020-07-02 04:10:00|1686.98|1685.48|1688.43|1686.93|1688.45|1686.95|1686.98|1685.48|0
1593663300000|2020-07-02 04:15:00|1688.41|1686.91|1688.47|1686.97|1688.95|1687.45|1687.97|1686.47|0
1593663600000|2020-07-02 04:20:00|1688.46|1686.96|1687.06|1685.56|1688.47|1686.97|1686.57|1685.07|0
1593663900000|2020-07-02 04:25:00|1687.05|1685.55|1687.09|1685.59|1687.1|1685.6|1686.58|1685.08|0
1593664200000|2020-07-02 04:30:00|1687.08|1685.58|1687.13|1685.63|1687.6|1686.1|1686.62|1685.12|0
1593664500000|2020-07-02 04:35:00|1687.14|1685.64|1687.66|1686.16|1687.69|1686.19|1687.13|1685.63|0
1593664800000|2020-07-02 04:40:00|1687.65|1686.15|1688.24|1686.74|1688.27|1686.77|1687.65|1686.15|0
1593665100000|2020-07-02 04:45:00|1688.27|1686.77|1688.67|1687.17|1689.16|1687.66|1688.17|1686.67|0
1593665400000|2020-07-02 04:50:00|1688.66|1687.16|1687.71|1686.21|1688.87|1687.37|1687.65|1686.15|0
1593665700000|2020-07-02 04:55:00|1687.69|1686.19|1686.22|1684.72|1687.75|1686.25|1686.2|1684.7|0
1593666000000|2020-07-02 05:00:00|1686.23|1684.73|1686.76|1685.26|1686.76|1685.26|1686.23|1684.73|0
1593666300000|2020-07-02 05:05:00|1686.74|1685.24|1685.78|1684.28|1687.24|1685.74|1685.74|1684.24|0
1593666600000|2020-07-02 05:10:00|1685.84|1684.34|1685.27|1683.77|1686.28|1684.78|1685.26|1683.76|0
1593666900000|2020-07-02 05:15:00|1685.26|1683.76|1686.51|1685.01|1686.52|1685.02|1685.22|1683.72|0
1593667200000|2020-07-02 05:20:00|1686.52|1685.02|1686.95|1685.45|1687.45|1685.95|1686.43|1684.93|0
1593667500000|2020-07-02 05:25:00|1686.96|1685.46|1687.46|1685.96|1688.42|1686.92|1686.96|1685.46|0
1593667800000|2020-07-02 05:30:00|1687.53|1686.03|1686.89|1685.39|1687.93|1686.43|1686.4|1684.9|0
1593668100000|2020-07-02 05:35:00|1686.9|1685.4|1683.93|1682.43|1687.38|1685.88|1683.41|1681.91|0
1593668400000|2020-07-02 05:40:00|1683.92|1682.42|1685.5|1684|1685.5|1684|1683.47|1681.97|0
1593668700000|2020-07-02 05:45:00|1685.48|1683.98|1686.33|1684.83|1686.97|1685.47|1685.48|1683.98|0
1593669000000|2020-07-02 05:50:00|1686.35|1684.85|1686.34|1684.84|1686.85|1685.35|1685.88|1684.38|0
1593669300000|2020-07-02 05:55:00|1686.35|1684.85|1685.67|1684.17|1686.81|1685.31|1684.81|1683.31|0
1593669600000|2020-07-02 06:00:00|1685.6|1684.1|1684.5|1683|1686.86|1685.36|1684.45|1682.95|0
1593669900000|2020-07-02 06:05:00|1684.48|1682.98|1691.37|1689.87|1691.37|1689.87|1684.48|1682.98|0
1593670200000|2020-07-02 06:10:00|1691.44|1689.94|1690.96|1689.46|1691.6|1690.1|1690.01|1688.51|0
1593670500000|2020-07-02 06:15:00|1690.95|1689.45|1688.35|1686.85|1691.36|1689.86|1687.45|1685.95|0
1593670800000|2020-07-02 06:20:00|1688.34|1686.84|1689.64|1688.14|1690.12|1688.62|1688.18|1686.68|0
1593671100000|2020-07-02 06:25:00|1689.62|1688.12|1690.11|1688.61|1690.11|1688.61|1689.14|1687.64|0
1593671400000|2020-07-02 06:30:00|1690.1|1688.6|1688.84|1687.44|1690.34|1688.94|1688.59|1687.19|74
1593671700000|2020-07-02 06:35:00|1688.97|1687.57|1690.59|1689.19|1690.59|1689.19|1688.97|1687.57|23
1593672000000|2020-07-02 06:40:00|1690.72|1689.32|1690.72|1689.32|1690.97|1689.57|1690.47|1689.07|13
1593672300000|2020-07-02 06:45:00|1690.97|1689.57|1691.22|1689.82|1691.47|1690.07|1690.09|1688.69|35
1593672600000|2020-07-02 06:50:00|1690.97|1689.57|1692.22|1690.82|1692.22|1690.82|1690.84|1689.44|9
1593672900000|2020-07-02 06:55:00|1691.52|1690.02|1690.05|1688.55|1692.2|1690.7|1689.55|1688.05|0
1593673200000|2020-07-02 07:00:00|1690.04|1688.54|1688.52|1688.02|1692.89|1692.39|1687.64|1687.14|3740
1593673500000|2020-07-02 07:05:00|1688.39|1687.89|1688.02|1687.52|1689.64|1689.14|1686.52|1686.02|2048
1593673800000|2020-07-02 07:10:00|1687.89|1687.39|1687.77|1687.27|1690.64|1690.14|1687.64|1687.14|1739
1593674100000|2020-07-02 07:15:00|1687.89|1687.39|1688.77|1688.27|1689.52|1689.02|1686.64|1686.14|1139
1593674400000|2020-07-02 07:20:00|1688.89|1688.39|1689.52|1689.02|1691.02|1690.52|1688.89|1688.39|927
1593674700000|2020-07-02 07:25:00|1689.39|1688.89|1689.64|1689.14|1691.02|1690.52|1688.39|1687.89|884
1593675000000|2020-07-02 07:30:00|1689.52|1689.02|1688.77|1688.27|1691.02|1690.52|1687.89|1687.39|1616
1593675300000|2020-07-02 07:35:00|1688.64|1688.14|1690.52|1690.02|1691.52|1691.02|1688.27|1687.77|1546
1593675600000|2020-07-02 07:40:00|1690.42|1689.92|1690.92|1690.42|1691.67|1691.17|1689.79|1689.29|673
1593675900000|2020-07-02 07:45:00|1691.04|1690.54|1692.42|1691.92|1693.67|1693.17|1690.67|1690.17|1485
1593676200000|2020-07-02 07:50:00|1692.54|1692.04|1692.92|1692.42|1693.42|1692.92|1691.17|1690.67|610
1593676500000|2020-07-02 07:55:00|1693.04|1692.54|1691.67|1691.17|1693.67|1693.17|1691.04|1690.54|1051
1593676800000|2020-07-02 08:00:00|1691.79|1691.29|1688.17|1687.67|1692.54|1692.04|1688.17|1687.67|1143
1593677100000|2020-07-02 08:05:00|1688.04|1687.54|1687.42|1686.92|1689.17|1688.67|1687.29|1686.79|918
1593677400000|2020-07-02 08:10:00|1687.54|1687.04|1690.42|1689.92|1690.92|1690.42|1687.42|1686.92|1163
1593677700000|2020-07-02 08:15:00|1690.54|1690.04|1690.42|1689.92|1691.92|1691.42|1689.54|1689.04|511
1593678000000|2020-07-02 08:20:00|1690.29|1689.79|1691.67|1691.17|1691.92|1691.42|1690.17|1689.67|406
1593678300000|2020-07-02 08:25:00|1691.42|1690.92|1692.04|1691.54|1692.67|1692.17|1691.17|1690.67|442
1593678600000|2020-07-02 08:30:00|1691.92|1691.42|1691.92|1691.42|1692.42|1691.92|1691.79|1691.29|508
1593678900000|2020-07-02 08:35:00|1692.04|1691.54|1691.79|1691.29|1693.29|1692.79|1691.17|1690.67|628
1593679200000|2020-07-02 08:40:00|1691.92|1691.42|1692.67|1692.17|1693.67|1693.17|1691.67|1691.17|739
1593679500000|2020-07-02 08:45:00|1692.54|1692.04|1688.42|1687.92|1692.67|1692.17|1688.42|1687.92|956
1593679800000|2020-07-02 08:50:00|1688.54|1688.04|1688.42|1687.92|1689.67|1689.17|1688.17|1687.67|805
1593680100000|2020-07-02 08:55:00|1688.54|1688.04|1689.54|1689.04|1689.67|1689.17|1688.42|1687.92|566
1593680400000|2020-07-02 09:00:00|1689.67|1689.17|1687.17|1686.67|1689.92|1689.42|1686.67|1686.17|714
1593680700000|2020-07-02 09:05:00|1687.04|1686.54|1685.92|1685.42|1687.54|1687.04|1685.92|1685.42|709
1593681000000|2020-07-02 09:10:00|1685.67|1685.17|1687.92|1687.42|1687.92|1687.42|1685.67|1685.17|1259
1593681300000|2020-07-02 09:15:00|1688.17|1687.67|1689.42|1688.92|1689.92|1689.42|1687.92|1687.42|730
1593681600000|2020-07-02 09:20:00|1689.29|1688.79|1688.92|1688.42|1689.42|1688.92|1688.17|1687.67|538
1593681900000|2020-07-02 09:25:00|1689.04|1688.54|1689.67|1689.17|1690.54|1690.04|1689.04|1688.54|682
1593682200000|2020-07-02 09:30:00|1689.79|1689.29|1686.67|1686.17|1689.92|1689.42|1686.42|1685.92|666
1593682500000|2020-07-02 09:35:00|1686.54|1686.04|1687.17|1686.67|1687.67|1687.17|1685.92|1685.42|306
1593682800000|2020-07-02 09:40:00|1687.29|1686.79|1685.17|1684.67|1687.42|1686.92|1685.17|1684.67|350
1593683100000|2020-07-02 09:45:00|1685.04|1684.54|1686.42|1685.92|1686.67|1686.17|1684.42|1683.92|890
1593683400000|2020-07-02 09:50:00|1686.29|1685.79|1687.17|1686.67|1687.67|1687.17|1685.67|1685.17|434
1593683700000|2020-07-02 09:55:00|1687.29|1686.79|1688.04|1687.54|1688.42|1687.92|1687.17|1686.67|192
1593684000000|2020-07-02 10:00:00|1687.92|1687.42|1687.42|1686.92|1688.92|1688.42|1687.17|1686.67|412
1593684300000|2020-07-02 10:05:00|1687.29|1686.79|1684.17|1683.67|1687.29|1686.79|1683.29|1682.79|1013
1593684600000|2020-07-02 10:10:00|1684.29|1683.79|1685.29|1684.79|1685.42|1684.92|1684.29|1683.79|720
1593684900000|2020-07-02 10:15:00|1685.17|1684.67|1684.42|1683.92|1685.79|1685.29|1683.17|1682.67|1048
1593685200000|2020-07-02 10:20:00|1684.29|1683.79|1682.54|1682.04|1684.92|1684.42|1682.54|1682.04|580
1593685500000|2020-07-02 10:25:00|1682.67|1682.17|1683.67|1683.17|1684.17|1683.67|1682.42|1681.92|659
1593685800000|2020-07-02 10:30:00|1683.79|1683.29|1683.42|1682.92|1684.42|1683.92|1682.67|1682.17|564
1593686100000|2020-07-02 10:35:00|1683.54|1683.04|1683.42|1682.92|1683.67|1683.17|1683.17|1682.67|478
1593686400000|2020-07-02 10:40:00|1683.29|1682.79|1683.17|1682.67|1683.67|1683.17|1682.54|1682.04|533
1593686700000|2020-07-02 10:45:00|1683.29|1682.79|1684.42|1683.92|1684.79|1684.29|1682.67|1682.17|731
1593687000000|2020-07-02 10:50:00|1684.54|1684.04|1685.67|1685.17|1685.79|1685.29|1684.42|1683.92|830
1593687300000|2020-07-02 10:55:00|1685.42|1684.92|1687.42|1686.92|1687.42|1686.92|1685.29|1684.79|566
1593687600000|2020-07-02 11:00:00|1687.54|1687.04|1686.92|1686.42|1688.42|1687.92|1686.67|1686.17|477
1593687900000|2020-07-02 11:05:00|1686.67|1686.17|1686.42|1685.92|1687.42|1686.92|1686.17|1685.67|371
1593688200000|2020-07-02 11:10:00|1686.54|1686.04|1686.79|1686.29|1687.17|1686.67|1686.42|1685.92|257
1593688500000|2020-07-02 11:15:00|1686.67|1686.17|1687.17|1686.67|1687.67|1687.17|1686.54|1686.04|307
1593688800000|2020-07-02 11:20:00|1687.29|1686.79|1688.42|1687.92|1688.79|1688.29|1687.29|1686.79|338
1593689100000|2020-07-02 11:25:00|1688.54|1688.04|1687.92|1687.42|1689.42|1688.92|1687.42|1686.92|624
1593689400000|2020-07-02 11:30:00|1688.17|1687.67|1688.17|1687.67|1689.04|1688.54|1687.79|1687.29|320
1593689700000|2020-07-02 11:35:00|1688.29|1687.79|1688.42|1687.92|1688.92|1688.42|1688.17|1687.67|146
1593690000000|2020-07-02 11:40:00|1688.65|1688.15|1688.9|1688.4|1689.4|1688.9|1688.52|1688.02|352
1593690300000|2020-07-02 11:45:00|1689.15|1688.65|1688.65|1688.15|1689.4|1688.9|1688.4|1687.9|314
1593690600000|2020-07-02 11:50:00|1688.77|1688.27|1686.65|1686.15|1689.15|1688.65|1686.65|1686.15|541
1593690900000|2020-07-02 11:55:00|1686.9|1686.4|1687.4|1686.9|1687.65|1687.15|1686.4|1685.9|352
1593691200000|2020-07-02 12:00:00|1687.27|1686.77|1686.4|1685.9|1687.9|1687.4|1686.15|1685.65|408
1593691500000|2020-07-02 12:05:00|1686.65|1686.15|1687.65|1687.15|1687.65|1687.15|1686.4|1685.9|432
1593691800000|2020-07-02 12:10:00|1687.77|1687.27|1687.9|1687.4|1688.15|1687.65|1687.15|1686.65|271
1593692100000|2020-07-02 12:15:00|1687.77|1687.27|1687.15|1686.65|1687.77|1687.27|1686.9|1686.4|383
1593692400000|2020-07-02 12:20:00|1687.02|1686.52|1685.9|1685.4|1687.15|1686.65|1685.9|1685.4|554
1593692700000|2020-07-02 12:25:00|1686.02|1685.52|1686.52|1686.02|1687.15|1686.65|1685.77|1685.27|503
1593693000000|2020-07-02 12:30:00|1686.65|1686.15|1692.4|1691.9|1693.9|1693.4|1686.65|1686.15|3076
1593693300000|2020-07-02 12:35:00|1692.65|1692.15|1693.65|1693.15|1693.9|1693.4|1692.27|1691.77|1034
1593693600000|2020-07-02 12:40:00|1693.77|1693.27|1694.4|1693.9|1695.65|1695.15|1693.77|1693.27|1728
1593693900000|2020-07-02 12:45:00|1694.52|1694.02|1696.9|1696.4|1697.15|1696.65|1694.4|1693.9|1002
1593694200000|2020-07-02 12:50:00|1697.15|1696.65|1701.15|1700.65|1701.9|1701.4|1697.15|1696.65|2102
1593694500000|2020-07-02 12:55:00|1701.4|1700.9|1701.65|1701.15|1702.65|1702.15|1700.15|1699.65|1261
1593694800000|2020-07-02 13:00:00|1701.52|1701.02|1699.4|1698.9|1702.65|1702.15|1699.15|1698.65|1009
1593695100000|2020-07-02 13:05:00|1699.52|1699.02|1699.4|1698.9|1699.9|1699.4|1698.77|1698.27|590
1593695400000|2020-07-02 13:10:00|1699.27|1698.77|1698.02|1697.52|1699.65|1699.15|1697.65|1697.15|890
1593695700000|2020-07-02 13:15:00|1698.15|1697.65|1698.4|1697.9|1699.4|1698.9|1698.02|1697.52|1088
1593696000000|2020-07-02 13:20:00|1698.27|1697.77|1698.15|1697.65|1699.52|1699.02|1697.9|1697.4|619
1593696300000|2020-07-02 13:25:00|1697.9|1697.4|1698.65|1698.15|1698.9|1698.4|1697.52|1697.02|581
1593696600000|2020-07-02 13:30:00|1698.52|1698.02|1700.15|1699.65|1700.4|1699.9|1697.65|1697.15|1344
1593696900000|2020-07-02 13:35:00|1700.4|1699.9|1699.4|1698.9|1701.4|1700.9|1698.65|1698.15|1365
1593697200000|2020-07-02 13:40:00|1699.52|1699.02|1699.52|1699.02|1700.4|1699.9|1698.9|1698.4|932
1593697500000|2020-07-02 13:45:00|1699.65|1699.15|1702.4|1701.9|1702.65|1702.15|1699.65|1699.15|675
1593697800000|2020-07-02 13:50:00|1702.52|1702.02|1700.9|1700.4|1702.65|1702.15|1700.4|1699.9|871
1593698100000|2020-07-02 13:55:00|1701.02|1700.52|1704.27|1703.77|1704.4|1703.9|1701.02|1700.52|989
1593698400000|2020-07-02 14:00:00|1703.9|1703.4|1701.15|1700.65|1704.9|1704.4|1701.15|1700.65|2047
1593698700000|2020-07-02 14:05:00|1701.27|1700.77|1702.9|1702.4|1703.15|1702.65|1701.27|1700.77|1151
1593699000000|2020-07-02 14:10:00|1702.71|1702.21|1700.83|1700.33|1703.71|1703.21|1700.71|1700.21|1520
1593699300000|2020-07-02 14:15:00|1700.96|1700.46|1702.96|1702.46|1704.46|1703.96|1700.96|1700.46|1738
1593699600000|2020-07-02 14:20:00|1703.21|1702.71|1700.21|1699.71|1703.71|1703.21|1699.83|1699.33|1426
1593699900000|2020-07-02 14:25:00|1700.33|1699.83|1697.21|1696.71|1701.46|1700.96|1696.96|1696.46|1743
1593700200000|2020-07-02 14:30:00|1696.96|1696.46|1700.46|1699.96|1700.71|1700.21|1696.96|1696.46|1134
1593700500000|2020-07-02 14:35:00|1700.58|1700.08|1699.96|1699.46|1701.21|1700.71|1698.46|1697.96|1117
1593700800000|2020-07-02 14:40:00|1700.08|1699.58|1701.96|1701.46|1701.96|1701.46|1699.96|1699.46|1327
1593701100000|2020-07-02 14:45:00|1702.21|1701.71|1701.46|1700.96|1702.96|1702.46|1701.21|1700.71|1511
1593701400000|2020-07-02 14:50:00|1701.58|1701.08|1697.96|1697.46|1702.21|1701.71|1696.21|1695.71|1856
1593701700000|2020-07-02 14:55:00|1698.08|1697.58|1696.96|1696.46|1698.46|1697.96|1696.46|1695.96|1305
1593702000000|2020-07-02 15:00:00|1696.83|1696.33|1696.71|1696.21|1698.21|1697.71|1694.96|1694.46|1237
1593702300000|2020-07-02 15:05:00|1696.58|1696.08|1696.71|1696.21|1698.96|1698.46|1696.33|1695.83|904
1593702600000|2020-07-02 15:10:00|1696.96|1696.46|1696.96|1696.46|1697.96|1697.46|1695.21|1694.71|1810
1593702900000|2020-07-02 15:15:00|1697.08|1696.58|1701.46|1700.96|1701.46|1700.96|1696.71|1696.21|2424
1593703200000|2020-07-02 15:20:00|1701.21|1700.71|1703.76|1702.26|1703.83|1703.33|1701.21|1700.71|3379
1593703500000|2020-07-02 15:25:00|1703.74|1702.24|1704.21|1702.71|1704.23|1702.73|1702.35|1700.85|578
1593703800000|2020-07-02 15:30:00|1703.79|1702.29|1701.78|1700.38|1704.27|1702.77|1701.41|1700.01|354
1593704100000|2020-07-02 15:35:00|1701.66|1700.26|1702.03|1700.63|1703.16|1701.76|1701.28|1699.88|148
1593704400000|2020-07-02 15:40:00|1701.78|1700.38|1702.91|1701.51|1703.03|1701.63|1701.28|1699.88|184
1593704700000|2020-07-02 15:45:00|1702.53|1701.13|1703.16|1701.76|1703.41|1702.01|1702.53|1701.13|28
1593705000000|2020-07-02 15:50:00|1703.03|1701.63|1704.91|1703.51|1704.91|1703.51|1702.78|1701.38|106
1593705300000|2020-07-02 15:55:00|1705.16|1703.76|1705.08|1703.58|1706.16|1704.76|1703.91|1702.51|65
1593705600000|2020-07-02 16:00:00|1705.1|1703.6|1701.31|1699.81|1705.6|1704.1|1700.76|1699.26|0
1593705900000|2020-07-02 16:05:00|1701.38|1699.88|1703.82|1702.32|1703.84|1702.34|1701.31|1699.81|0
1593706200000|2020-07-02 16:10:00|1703.84|1702.34|1703.4|1701.9|1704.44|1702.94|1702.94|1701.44|0
1593706500000|2020-07-02 16:15:00|1703.28|1701.78|1703.43|1701.93|1703.92|1702.42|1701.37|1699.87|0
1593706800000|2020-07-02 16:20:00|1703.41|1701.91|1703.92|1702.42|1703.98|1702.48|1702.88|1701.38|0
1593707100000|2020-07-02 16:25:00|1703.9|1702.4|1704.04|1702.54|1704.5|1703|1702.91|1701.41|0
1593707400000|2020-07-02 16:30:00|1704.02|1702.52|1703.9|1702.4|1704.51|1703.01|1702.97|1701.47|0
1593707700000|2020-07-02 16:35:00|1703.92|1702.42|1703.44|1701.94|1703.94|1702.44|1701.87|1700.37|0
1593708000000|2020-07-02 16:40:00|1703.45|1701.95|1702.51|1701.01|1703.45|1701.95|1702.42|1700.92|0
1593708300000|2020-07-02 16:45:00|1702.52|1701.02|1703.04|1701.54|1703.49|1701.99|1702.5|1701|0
1593708600000|2020-07-02 16:50:00|1703.02|1701.52|1702.95|1701.45|1703.59|1702.09|1702.44|1700.94|0
1593708900000|2020-07-02 16:55:00|1702.97|1701.47|1703.5|1702|1703.54|1702.04|1701.97|1700.47|0
1593709200000|2020-07-02 17:00:00|1703.52|1702.02|1702.62|1701.12|1703.55|1702.05|1702.14|1700.64|0
1593709500000|2020-07-02 17:05:00|1702.64|1701.14|1702.66|1701.16|1702.71|1701.21|1702.17|1700.67|0
1593709800000|2020-07-02 17:10:00|1702.68|1701.18|1701.69|1700.19|1702.7|1701.2|1701.64|1700.14|0
1593710100000|2020-07-02 17:15:00|1701.67|1700.17|1701.59|1700.09|1702.2|1700.7|1701.52|1700.02|0
1593710400000|2020-07-02 17:20:00|1701.61|1700.11|1702.7|1701.2|1702.72|1701.22|1701.59|1700.09|0
1593710700000|2020-07-02 17:25:00|1702.72|1701.22|1702.67|1701.17|1702.72|1701.22|1702.15|1700.65|0
1593711000000|2020-07-02 17:30:00|1702.66|1701.16|1703.62|1702.12|1703.62|1702.12|1702.17|1700.67|0
1593711300000|2020-07-02 17:35:00|1703.6|1702.1|1704.13|1702.63|1704.13|1702.63|1703.09|1701.59|0
1593711600000|2020-07-02 17:40:00|1704.15|1702.65|1704.71|1703.21|1704.73|1703.23|1703.63|1702.13|0
1593711900000|2020-07-02 17:45:00|1704.73|1703.23|1706.33|1704.83|1706.33|1704.83|1704.21|1702.71|0
1593712200000|2020-07-02 17:50:00|1706.32|1704.82|1705.85|1704.35|1706.35|1704.85|1705.82|1704.32|0
1593712500000|2020-07-02 17:55:00|1705.87|1704.37|1704.71|1703.21|1705.87|1704.37|1704.21|1702.71|0
1593712800000|2020-07-02 18:00:00|1704.7|1703.2|1704.11|1702.61|1705.31|1703.81|1704.06|1702.56|0
1593713100000|2020-07-02 18:05:00|1704.09|1702.59|1703.63|1702.13|1704.66|1703.16|1703.59|1702.09|0
1593713400000|2020-07-02 18:10:00|1703.61|1702.11|1704.14|1702.64|1704.2|1702.7|1703.61|1702.11|0
1593713700000|2020-07-02 18:15:00|1704.16|1702.66|1704.18|1702.68|1704.18|1702.68|1703.16|1701.66|0
1593714000000|2020-07-02 18:20:00|1704.16|1702.66|1704.36|1702.86|1704.78|1703.28|1703.17|1701.67|0
1593714300000|2020-07-02 18:25:00|1704.38|1702.88|1704.85|1703.35|1705.33|1703.83|1704.34|1702.84|0
1593714600000|2020-07-02 18:30:00|1704.86|1703.36|1705.82|1704.32|1706.38|1704.88|1704.85|1703.35|0
1593714900000|2020-07-02 18:35:00|1705.8|1704.3|1706.3|1704.8|1706.36|1704.86|1705.3|1703.8|0
1593715200000|2020-07-02 18:40:00|1706.29|1704.79|1704.75|1703.25|1706.32|1704.82|1704.68|1703.18|0
1593715500000|2020-07-02 18:45:00|1704.77|1703.27|1705.22|1703.72|1705.28|1703.78|1704.72|1703.22|0
1593715800000|2020-07-02 18:50:00|1705.24|1703.74|1704.61|1703.11|1705.7|1704.2|1704.11|1702.61|0
1593716100000|2020-07-02 18:55:00|1704.6|1703.1|1704.16|1702.66|1704.68|1703.18|1703.65|1702.15|0
1593716400000|2020-07-02 19:00:00|1704.18|1702.68|1702.5|1701|1704.68|1703.18|1702.48|1700.98|0
1593716700000|2020-07-02 19:05:00|1702.51|1701.01|1702.53|1701.03|1703.09|1701.59|1702.5|1701|0
1593717000000|2020-07-02 19:10:00|1702.51|1701.01|1701|1699.5|1702.58|1701.08|1700.93|1699.43|0
1593717300000|2020-07-02 19:15:00|1701.02|1699.52|1701.22|1699.72|1701.72|1700.22|1700.94|1699.44|0
1593717600000|2020-07-02 19:20:00|1701.23|1699.73|1702.29|1700.79|1702.29|1700.79|1701.22|1699.72|0
1593717900000|2020-07-02 19:25:00|1702.28|1700.78|1701.15|1699.65|1702.29|1700.79|1700.65|1699.15|0
1593718200000|2020-07-02 19:30:00|1701.16|1699.66|1700.63|1699.13|1701.25|1699.75|1699.66|1698.16|0
1593718500000|2020-07-02 19:35:00|1700.65|1699.15|1700.62|1699.12|1700.72|1699.22|1699.63|1698.13|0
1593718800000|2020-07-02 19:40:00|1700.65|1699.15|1698.47|1696.97|1700.65|1699.15|1697.97|1696.47|0
1593719100000|2020-07-02 19:45:00|1698.48|1696.98|1698|1696.5|1699.04|1697.54|1697.87|1696.37|0
1593719400000|2020-07-02 19:50:00|1697.98|1696.48|1695.69|1694.19|1697.98|1696.48|1695.62|1694.12|0
1593719700000|2020-07-02 19:55:00|1695.71|1694.21|1697.28|1695.78|1697.73|1696.23|1694.67|1693.17|0
1593720000000|2020-07-02 20:00:00|1698.47|1696.97|1699.98|1698.48|1700.28|1698.78|1698.17|1696.67|0
1593720300000|2020-07-02 20:05:00|1700|1698.5|1701.58|1700.08|1701.73|1700.23|1699.58|1698.08|0
1593720600000|2020-07-02 20:10:00|1701.55|1700.05|1701.85|1700.35|1702.54|1701.04|1700.76|1699.26|0
1593720900000|2020-07-02 20:15:00|1701.88|1700.38|1701.79|1700.29|1701.88|1700.38|1701.45|1699.95|0
1593721200000|2020-07-02 20:20:00|1701.75|1700.25|1701.75|1700.25|1701.79|1700.29|1701.62|1700.12|0
1593721500000|2020-07-02 20:25:00|1701.71|1700.21|1701.61|1700.11|1701.92|1700.42|1701.49|1699.99|0
1593721800000|2020-07-02 20:30:00|1701.54|1700.04|1701.01|1699.51|1701.99|1700.49|1700.34|1698.84|0
1593722100000|2020-07-02 20:35:00|1700.99|1699.49|1700.56|1699.06|1701.01|1699.51|1699.93|1698.43|0
1593722400000|2020-07-02 20:40:00|1700.59|1699.09|1700.97|1699.47|1701.08|1699.58|1700.56|1699.06|0
1593722700000|2020-07-02 20:45:00|1700.95|1699.45|1700.56|1699.06|1700.97|1699.47|1700.15|1698.65|0
1593723000000|2020-07-02 20:50:00|1700.59|1699.09|1700.15|1698.65|1700.71|1699.21|1700|1698.5|0
1593723300000|2020-07-02 20:55:00|1700.18|1698.68|1699.99|1698.49|1700.69|1699.19|1699.4|1697.9|0
1593723600000|2020-07-02 21:00:00|1699.97|1698.47|1699.03|1697.53|1699.97|1698.47|1699.03|1697.53|0
1593723900000|2020-07-02 21:05:00|1699.11|1697.61|1699.35|1697.85|1699.39|1697.89|1699.11|1697.61|0
1593724200000|2020-07-02 21:10:00|1699.3|1697.8|1699.17|1697.67|1699.3|1697.8|1699.17|1697.67|0
1593724500000|2020-07-02 21:15:00|1699.13|1697.63|1699.13|1697.63|1699.17|1697.67|1699.13|1697.63|0
1593724800000|2020-07-02 21:20:00|1699.09|1697.59|1699.17|1697.67|1699.17|1697.67|1699.09|1697.59|0
1593725100000|2020-07-02 21:25:00|1699.13|1697.63|1699.35|1697.85|1699.43|1697.93|1699.13|1697.63|0
1593725400000|2020-07-02 21:30:00|1699.36|1697.86|1699.36|1697.86|1699.44|1697.94|1699.36|1697.86|0
1593725700000|2020-07-02 21:35:00|1699.4|1697.9|1699.4|1697.9|1699.57|1698.07|1699.23|1697.73|0
1593726000000|2020-07-02 21:40:00|1699.44|1697.94|1699.4|1697.9|1699.44|1697.94|1699.31|1697.81|0
1593726300000|2020-07-02 21:45:00|1699.18|1697.68|1699.23|1697.73|1699.48|1697.98|1699.1|1697.6|0
1593726600000|2020-07-02 21:50:00|1699.27|1697.77|1699.06|1697.56|1699.27|1697.77|1699.06|1697.56|0
1593726900000|2020-07-02 21:55:00|1699.1|1697.6|1699.06|1697.56|1699.18|1697.68|1698.97|1697.47|0
1593727200000|2020-07-02 22:00:00|1699.03|1697.53|1699.88|1698.38|1699.88|1698.38|1698.65|1697.15|0
1593727500000|2020-07-02 22:05:00|1699.89|1698.39|1699.62|1698.12|1700.44|1698.94|1699.47|1697.97|0
1593727800000|2020-07-02 22:10:00|1699.64|1698.14|1700.7|1699.2|1701.01|1699.51|1699.47|1697.97|0
1593728100000|2020-07-02 22:15:00|1700.72|1699.22|1700.96|1699.46|1701.52|1700.02|1700.55|1699.05|0
1593728400000|2020-07-02 22:20:00|1700.98|1699.48|1700.09|1698.59|1701.58|1700.08|1699.78|1698.28|0
1593728700000|2020-07-02 22:25:00|1700.1|1698.6|1701.17|1699.67|1701.58|1700.08|1700.09|1698.59|0
1593729000000|2020-07-02 22:30:00|1701.16|1699.66|1701.78|1700.28|1701.88|1700.38|1700.7|1699.2|0
1593729300000|2020-07-02 22:35:00|1701.77|1700.27|1702.42|1700.92|1702.42|1700.92|1701.32|1699.82|0
1593729600000|2020-07-02 22:40:00|1702.44|1700.94|1702.57|1701.07|1702.83|1701.33|1702.27|1700.77|0
1593729900000|2020-07-02 22:45:00|1702.55|1701.05|1702.42|1700.92|1702.55|1701.05|1702.27|1700.77|0
1593730200000|2020-07-02 22:50:00|1702.44|1700.94|1702.01|1700.51|1702.57|1701.07|1701.9|1700.4|0
1593730500000|2020-07-02 22:55:00|1702|1700.5|1702.01|1700.51|1702.01|1700.51|1701.75|1700.25|0
1593730800000|2020-07-02 23:00:00|1701.99|1700.49|1702.16|1700.66|1702.27|1700.77|1701.49|1699.99|0
1593731100000|2020-07-02 23:05:00|1702.17|1700.67|1702.57|1701.07|1702.83|1701.33|1702.16|1700.66|0
1593731400000|2020-07-02 23:10:00|1702.58|1701.08|1701.75|1700.25|1702.62|1701.12|1701.75|1700.25|0
1593731700000|2020-07-02 23:15:00|1701.77|1700.27|1702.16|1700.66|1702.21|1700.71|1701.77|1700.27|0
1593732000000|2020-07-02 23:20:00|1702.14|1700.64|1701.54|1700.04|1702.14|1700.64|1701.54|1700.04|0
1593732300000|2020-07-02 23:25:00|1701.55|1700.05|1701.28|1699.78|1701.69|1700.19|1701.28|1699.78|0
1593732600000|2020-07-02 23:30:00|1701.3|1699.8|1701.84|1700.34|1701.95|1700.45|1701.28|1699.78|0
1593732900000|2020-07-02 23:35:00|1701.86|1700.36|1702.1|1700.6|1702.21|1700.71|1701.54|1700.04|0
1593733200000|2020-07-02 23:40:00|1702.09|1700.59|1701.95|1700.45|1702.21|1700.71|1701.13|1699.63|0
1593733500000|2020-07-02 23:45:00|1701.94|1700.44|1701.26|1699.76|1701.95|1700.45|1701.13|1699.63|0
1593733800000|2020-07-02 23:50:00|1701.25|1699.75|1700.59|1699.09|1701.25|1699.75|1700.29|1698.79|0
1593734100000|2020-07-02 23:55:00|1700.62|1699.12|1700.18|1698.68|1700.7|1699.2|1699.62|1698.12|0
1593734400000|2020-07-03 00:00:00|1700.16|1698.66|1698.1|1696.6|1701|1699.5|1697.95|1696.45|0
1593734700000|2020-07-03 00:05:00|1698.14|1696.64|1698.86|1697.36|1698.92|1697.42|1697.69|1696.19|0
1593735000000|2020-07-03 00:10:00|1698.85|1697.35|1698.01|1696.51|1699.18|1697.68|1697.7|1696.2|0
1593735300000|2020-07-03 00:15:00|1698.02|1696.52|1700.04|1698.54|1700.53|1699.03|1697.58|1696.08|0
1593735600000|2020-07-03 00:20:00|1700.06|1698.56|1699.08|1697.58|1701.17|1699.67|1699.06|1697.56|0
1593735900000|2020-07-03 00:25:00|1699.07|1697.57|1698.63|1697.13|1699.59|1698.09|1698.59|1697.09|0
1593736200000|2020-07-03 00:30:00|1698.56|1697.06|1697.42|1695.92|1698.64|1697.14|1697.17|1695.67|0
1593736500000|2020-07-03 00:35:00|1697.4|1695.9|1698.2|1696.7|1698.22|1696.72|1697.23|1695.73|0
1593736800000|2020-07-03 00:40:00|1698.18|1696.68|1699.65|1698.15|1700.12|1698.62|1698.18|1696.68|0
1593737100000|2020-07-03 00:45:00|1699.64|1698.14|1699.1|1697.6|1700.12|1698.62|1698.38|1696.88|0
1593737400000|2020-07-03 00:50:00|1699.04|1697.54|1699.15|1697.65|1699.66|1698.16|1698.64|1697.14|0
1593737700000|2020-07-03 00:55:00|1699.16|1697.66|1700.15|1698.65|1700.65|1699.15|1699.13|1697.63|0
1593738000000|2020-07-03 01:00:00|1700.14|1698.64|1698.89|1697.39|1700.15|1698.65|1698.15|1696.65|0
1593738300000|2020-07-03 01:05:00|1698.96|1697.46|1699.6|1698.1|1700.09|1698.59|1698.89|1697.39|0
1593738600000|2020-07-03 01:10:00|1699.67|1698.17|1700.1|1698.6|1700.57|1699.07|1699.67|1698.17|0
1593738900000|2020-07-03 01:15:00|1700.14|1698.64|1703.04|1701.54|1703.52|1702.02|1700.14|1698.64|0
1593739200000|2020-07-03 01:20:00|1703.05|1701.55|1703.95|1702.45|1704|1702.5|1703|1701.5|0
1593739500000|2020-07-03 01:25:00|1703.96|1702.46|1702.45|1700.95|1703.98|1702.48|1702.45|1700.95|0
1593739800000|2020-07-03 01:30:00|1702.43|1700.93|1702.85|1701.35|1704.32|1702.82|1702.43|1700.93|0
1593740100000|2020-07-03 01:35:00|1702.83|1701.33|1701.43|1699.93|1702.92|1701.42|1701.17|1699.67|0
1593740400000|2020-07-03 01:40:00|1701.44|1699.94|1699.74|1698.24|1701.68|1700.18|1698.51|1697.01|0
1593740700000|2020-07-03 01:45:00|1699.72|1698.22|1700.96|1699.46|1701.45|1699.95|1699.72|1698.22|0
1593741000000|2020-07-03 01:50:00|1700.97|1699.47|1701.4|1699.9|1701.93|1700.43|1700.97|1699.47|0
1593741300000|2020-07-03 01:55:00|1701.42|1699.92|1699.95|1698.45|1702.4|1700.9|1699.93|1698.43|0
1593741600000|2020-07-03 02:00:00|1699.96|1698.46|1701.86|1700.36|1701.86|1700.36|1699.46|1697.96|0
1593741900000|2020-07-03 02:05:00|1701.85|1700.35|1702.85|1701.35|1703.07|1701.57|1701.38|1699.88|0
1593742200000|2020-07-03 02:10:00|1702.86|1701.36|1702.38|1700.88|1703.32|1701.82|1701.92|1700.42|0
1593742500000|2020-07-03 02:15:00|1702.39|1700.89|1702.31|1700.81|1702.88|1701.38|1701.87|1700.37|0
1593742800000|2020-07-03 02:20:00|1702.24|1700.74|1701.31|1699.81|1702.24|1700.74|1701.31|1699.81|0
1593743100000|2020-07-03 02:25:00|1701.37|1699.87|1701.55|1700.05|1702.29|1700.79|1701.27|1699.77|0
1593743400000|2020-07-03 02:30:00|1701.57|1700.07|1702.26|1700.76|1702.29|1700.79|1700.77|1699.27|0
1593743700000|2020-07-03 02:35:00|1702.27|1700.77|1702.72|1701.22|1702.77|1701.27|1702.01|1700.51|0
1593744000000|2020-07-03 02:40:00|1702.71|1701.21|1701.76|1700.26|1702.72|1701.22|1701.76|1700.26|0
1593744300000|2020-07-03 02:45:00|1701.74|1700.24|1701.26|1699.76|1702|1700.5|1700.77|1699.27|0
1593744600000|2020-07-03 02:50:00|1701.27|1699.77|1701.75|1700.25|1701.77|1700.27|1701.27|1699.77|0
1593744900000|2020-07-03 02:55:00|1701.74|1700.24|1700.55|1699.05|1701.75|1700.25|1700.24|1698.74|0
1593745200000|2020-07-03 03:00:00|1700.53|1699.03|1700.25|1698.75|1700.79|1699.29|1699.77|1698.27|0
1593745500000|2020-07-03 03:05:00|1700.24|1698.74|1701.24|1699.74|1701.46|1699.96|1699.75|1698.25|0
1593745800000|2020-07-03 03:10:00|1701.26|1699.76|1701.25|1699.75|1701.73|1700.23|1700.7|1699.2|0
1593746100000|2020-07-03 03:15:00|1701.24|1699.74|1700.99|1699.49|1701.26|1699.76|1700.72|1699.22|0
1593746400000|2020-07-03 03:20:00|1701|1699.5|1702.28|1700.78|1702.28|1700.78|1701|1699.5|0
1593746700000|2020-07-03 03:25:00|1702.27|1700.77|1702.29|1700.79|1702.78|1701.28|1701.81|1700.31|0
1593747000000|2020-07-03 03:30:00|1702.28|1700.78|1702.29|1700.79|1702.77|1701.27|1701.8|1700.3|0
1593747300000|2020-07-03 03:35:00|1702.3|1700.8|1702.35|1700.85|1703.08|1701.58|1701.84|1700.34|0
1593747600000|2020-07-03 03:40:00|1702.34|1700.84|1702.84|1701.34|1703.29|1701.79|1701.87|1700.37|0
1593747900000|2020-07-03 03:45:00|1702.83|1701.33|1702.32|1700.82|1702.86|1701.36|1702.31|1700.81|0
1593748200000|2020-07-03 03:50:00|1702.31|1700.81|1702.77|1701.27|1703.22|1701.72|1702.3|1700.8|0
1593748500000|2020-07-03 03:55:00|1702.76|1701.26|1701.82|1700.32|1702.77|1701.27|1701.81|1700.31|0
1593748800000|2020-07-03 04:00:00|1701.84|1700.34|1699.91|1698.41|1701.86|1700.36|1698.87|1697.37|0
1593749100000|2020-07-03 04:05:00|1699.9|1698.4|1699.39|1697.89|1699.92|1698.42|1698.9|1697.4|0
1593749400000|2020-07-03 04:10:00|1699.32|1697.82|1699.39|1697.89|1699.9|1698.4|1699.15|1697.65|0
1593749700000|2020-07-03 04:15:00|1699.37|1697.87|1699.86|1698.36|1699.87|1698.37|1698.85|1697.35|0
1593750000000|2020-07-03 04:20:00|1699.85|1698.35|1699.12|1697.62|1700.36|1698.86|1698.88|1697.38|0
1593750300000|2020-07-03 04:25:00|1699.11|1697.61|1699.24|1697.74|1699.64|1698.14|1698.6|1697.1|0
1593750600000|2020-07-03 04:30:00|1699.17|1697.67|1699.71|1698.21|1699.71|1698.21|1698.76|1697.26|0
1593750900000|2020-07-03 04:35:00|1699.7|1698.2|1699.69|1698.19|1699.71|1698.21|1699.19|1697.69|0
1593751200000|2020-07-03 04:40:00|1699.68|1698.18|1698.95|1697.45|1699.71|1698.21|1698.7|1697.2|0
1593751500000|2020-07-03 04:45:00|1698.88|1697.38|1699.65|1698.15|1699.65|1698.15|1698.69|1697.19|0
1593751800000|2020-07-03 04:50:00|1699.66|1698.16|1700.59|1699.09|1701.06|1699.56|1699.65|1698.15|0
1593752100000|2020-07-03 04:55:00|1700.61|1699.11|1699.7|1698.2|1701.13|1699.63|1699.7|1698.2|0
1593752400000|2020-07-03 05:00:00|1699.69|1698.19|1700.19|1698.69|1700.66|1699.16|1699.67|1698.17|0
1593752700000|2020-07-03 05:05:00|1700.17|1698.67|1698.74|1697.24|1700.43|1698.93|1698.69|1697.19|0
1593753000000|2020-07-03 05:10:00|1698.72|1697.22|1698.74|1697.24|1698.75|1697.25|1698.2|1696.7|0
1593753300000|2020-07-03 05:15:00|1698.75|1697.25|1698.77|1697.27|1699.24|1697.74|1698.55|1697.05|0
1593753600000|2020-07-03 05:20:00|1698.76|1697.26|1698.67|1697.17|1698.77|1697.27|1698.19|1696.69|0
1593753900000|2020-07-03 05:25:00|1698.66|1697.16|1699.13|1697.63|1699.16|1697.66|1698.43|1696.93|0
1593754200000|2020-07-03 05:30:00|1699.14|1697.64|1699.19|1697.69|1699.21|1697.71|1698.68|1697.18|0
1593754500000|2020-07-03 05:35:00|1699.21|1697.71|1699.19|1697.69|1699.22|1697.72|1698.72|1697.22|0
1593754800000|2020-07-03 05:40:00|1699.18|1697.68|1700.88|1699.38|1701.13|1699.63|1699.17|1697.67|0
1593755100000|2020-07-03 05:45:00|1700.82|1699.32|1700.92|1699.42|1701.57|1700.07|1700.38|1698.88|0
1593755400000|2020-07-03 05:50:00|1701.09|1699.59|1702.61|1701.11|1703.13|1701.63|1701.09|1699.59|0
1593755700000|2020-07-03 05:55:00|1702.6|1701.1|1703.15|1701.65|1703.16|1701.66|1702.13|1700.63|0
1593756000000|2020-07-03 06:00:00|1703.16|1701.66|1703.28|1701.78|1704.11|1702.61|1702.32|1700.82|0
1593756300000|2020-07-03 06:05:00|1703.27|1701.77|1704.83|1703.33|1705.31|1703.81|1702.8|1701.3|0
1593756600000|2020-07-03 06:10:00|1704.81|1703.31|1706.16|1704.66|1706.22|1704.72|1704.76|1703.26|0
1593756900000|2020-07-03 06:15:00|1706.14|1704.64|1704.91|1703.41|1706.16|1704.66|1704.39|1702.89|0
1593757200000|2020-07-03 06:20:00|1705.13|1703.63|1704.29|1702.79|1705.13|1703.63|1703.81|1702.31|0
1593757500000|2020-07-03 06:25:00|1704.3|1702.8|1704.62|1703.12|1706.34|1704.84|1704.29|1702.79|0
1593757800000|2020-07-03 06:30:00|1704.61|1703.11|1706.28|1704.88|1708.78|1707.38|1704.6|1703.1|34
1593758100000|2020-07-03 06:35:00|1706.41|1705.01|1706.53|1705.13|1706.66|1705.26|1705.91|1704.51|10
1593758400000|2020-07-03 06:40:00|1706.41|1705.01|1706.16|1704.76|1706.53|1705.13|1706.16|1704.76|0
1593758700000|2020-07-03 06:45:00|1706.41|1705.01|1706.41|1705.01|1707.03|1705.63|1706.28|1704.88|35
1593759000000|2020-07-03 06:50:00|1706.53|1705.13|1706.53|1705.13|1706.53|1705.13|1706.41|1705.01|8
1593759300000|2020-07-03 06:55:00|1706.45|1704.95|1706.85|1705.35|1708.34|1706.84|1706.44|1704.94|0
1593759600000|2020-07-03 07:00:00|1706.52|1705.02|1706.83|1706.33|1710.71|1710.21|1704.58|1704.08|2968
1593759900000|2020-07-03 07:05:00|1706.71|1706.21|1708.58|1708.08|1709.71|1709.21|1703.71|1703.21|2029
1593760200000|2020-07-03 07:10:00|1708.46|1707.96|1708.21|1707.71|1709.21|1708.71|1707.71|1707.21|757
1593760500000|2020-07-03 07:15:00|1708.08|1707.58|1707.71|1707.21|1708.96|1708.46|1707.21|1706.71|1227
1593760800000|2020-07-03 07:20:00|1707.46|1706.96|1708.46|1707.96|1708.58|1708.08|1706.96|1706.46|1079
1593761100000|2020-07-03 07:25:00|1708.71|1708.21|1709.21|1708.71|1710.96|1710.46|1708.46|1707.96|1137
1593761400000|2020-07-03 07:30:00|1709.33|1708.83|1709.21|1708.71|1709.46|1708.96|1705.46|1704.96|1621
1593761700000|2020-07-03 07:35:00|1709.33|1708.83|1709.21|1708.71|1710.71|1710.21|1708.46|1707.96|666
1593762000000|2020-07-03 07:40:00|1709.43|1708.93|1708.93|1708.43|1710.43|1709.93|1708.68|1708.18|826
1593762300000|2020-07-03 07:45:00|1709.05|1708.55|1708.43|1707.93|1709.68|1709.18|1706.93|1706.43|877
1593762600000|2020-07-03 07:50:00|1708.55|1708.05|1707.93|1707.43|1709.05|1708.55|1706.93|1706.43|749
1593762900000|2020-07-03 07:55:00|1708.05|1707.55|1709.43|1708.93|1709.68|1709.18|1707.3|1706.8|977
1593763200000|2020-07-03 08:00:00|1709.55|1709.05|1709.8|1709.3|1710.43|1709.93|1709.05|1708.55|357
1593763500000|2020-07-03 08:05:00|1709.93|1709.43|1708.93|1708.43|1710.93|1710.43|1708.68|1708.18|605
1593763800000|2020-07-03 08:10:00|1708.8|1708.3|1706.43|1705.93|1708.8|1708.3|1705.3|1704.8|1294
1593764100000|2020-07-03 08:15:00|1706.3|1705.8|1707.18|1706.68|1707.68|1707.18|1705.93|1705.43|937
1593764400000|2020-07-03 08:20:00|1707.05|1706.55|1706.68|1706.18|1707.18|1706.68|1705.68|1705.18|336
1593764700000|2020-07-03 08:25:00|1706.55|1706.05|1707.18|1706.68|1707.43|1706.93|1706.3|1705.8|332
1593765000000|2020-07-03 08:30:00|1707.05|1706.55|1707.18|1706.68|1707.93|1707.43|1706.18|1705.68|1180
1593765300000|2020-07-03 08:35:00|1707.3|1706.8|1707.05|1706.55|1708.05|1707.55|1706.68|1706.18|374
1593765600000|2020-07-03 08:40:00|1706.93|1706.43|1706.18|1705.68|1707.68|1707.18|1705.8|1705.3|559
1593765900000|2020-07-03 08:45:00|1706.05|1705.55|1706.18|1705.68|1706.43|1705.93|1704.93|1704.43|328
1593766200000|2020-07-03 08:50:00|1706.43|1705.93|1708.43|1707.93|1708.68|1708.18|1706.3|1705.8|771
1593766500000|2020-07-03 08:55:00|1708.55|1708.05|1708.18|1707.68|1709.43|1708.93|1707.8|1707.3|432
1593766800000|2020-07-03 09:00:00|1708.05|1707.55|1708.18|1707.68|1708.43|1707.93|1707.55|1707.05|265
1593767100000|2020-07-03 09:05:00|1708.05|1707.55|1708.43|1707.93|1708.43|1707.93|1707.93|1707.43|106
1593767400000|2020-07-03 09:10:00|1708.3|1707.8|1707.68|1707.18|1708.43|1707.93|1706.3|1705.8|318
1593767700000|2020-07-03 09:15:00|1707.8|1707.3|1707.8|1707.3|1708.68|1708.18|1707.55|1707.05|251
1593768000000|2020-07-03 09:20:00|1707.68|1707.18|1706.93|1706.43|1707.8|1707.3|1706.55|1706.05|228
1593768300000|2020-07-03 09:25:00|1707.05|1706.55|1705.43|1704.93|1707.93|1707.43|1705.43|1704.93|319
1593768600000|2020-07-03 09:30:00|1705.18|1704.68|1703.93|1703.43|1706.05|1705.55|1703.93|1703.43|982
1593768900000|2020-07-03 09:35:00|1704.05|1703.55|1705.8|1705.3|1705.93|1705.43|1703.68|1703.18|587
1593769200000|2020-07-03 09:40:00|1705.68|1705.18|1704.55|1704.05|1706.18|1705.68|1704.55|1704.05|265
1593769500000|2020-07-03 09:45:00|1704.43|1703.93|1702.8|1702.3|1705.43|1704.93|1702.18|1701.68|1036
1593769800000|2020-07-03 09:50:00|1702.68|1702.18|1702.05|1701.55|1703.18|1702.68|1701.68|1701.18|1092
1593770100000|2020-07-03 09:55:00|1701.93|1701.43|1701.18|1700.68|1702.18|1701.68|1700.93|1700.43|665
1593770400000|2020-07-03 10:00:00|1701.05|1700.55|1700.68|1700.18|1701.43|1700.93|1699.68|1699.18|977
1593770700000|2020-07-03 10:05:00|1700.43|1699.93|1700.43|1699.93|1700.43|1699.93|1698.43|1697.93|784
1593771000000|2020-07-03 10:10:00|1700.3|1699.8|1699.93|1699.43|1700.3|1699.8|1699.43|1698.93|447
1593771300000|2020-07-03 10:15:00|1699.8|1699.3|1698.93|1698.43|1700.18|1699.68|1698.93|1698.43|1261
1593771600000|2020-07-03 10:20:00|1698.8|1698.3|1698.43|1697.93|1699.05|1698.55|1697.93|1697.43|658
1593771900000|2020-07-03 10:25:00|1698.3|1697.8|1700.18|1699.68|1700.43|1699.93|1697.93|1697.43|919
1593772200000|2020-07-03 10:30:00|1700.05|1699.55|1703.18|1702.68|1703.43|1702.93|1699.93|1699.43|766
1593772500000|2020-07-03 10:35:00|1703.3|1702.8|1700.18|1699.68|1703.43|1702.93|1700.18|1699.68|590
1593772800000|2020-07-03 10:40:00|1700.05|1699.55|1698.55|1698.05|1700.05|1699.55|1698.43|1697.93|532
1593773100000|2020-07-03 10:45:00|1698.43|1697.93|1699.43|1698.93|1699.93|1699.43|1698.18|1697.68|683
1593773400000|2020-07-03 10:50:00|1699.3|1698.8|1699.68|1699.18|1699.8|1699.3|1699.18|1698.68|375
1593773700000|2020-07-03 10:55:00|1699.8|1699.3|1700.43|1699.93|1700.8|1700.3|1699.43|1698.93|384
1593774000000|2020-07-03 11:00:00|1700.55|1700.05|1700.18|1699.68|1700.68|1700.18|1699.43|1698.93|1223
1593774300000|2020-07-03 11:05:00|1700.05|1699.55|1701.43|1700.93|1701.43|1700.93|1699.93|1699.43|358
1593774600000|2020-07-03 11:10:00|1701.3|1700.8|1701.43|1700.93|1701.43|1700.93|1700.68|1700.18|141
1593774900000|2020-07-03 11:15:00|1701.3|1700.8|1700.43|1699.93|1701.43|1700.93|1699.93|1699.43|490
1593775200000|2020-07-03 11:20:00|1700.55|1700.05|1700.18|1699.68|1700.8|1700.3|1699.55|1699.05|469
1593775500000|2020-07-03 11:25:00|1700.05|1699.55|1697.93|1697.43|1700.18|1699.68|1697.93|1697.43|226
1593775800000|2020-07-03 11:30:00|1698.05|1697.55|1698.93|1698.43|1699.3|1698.8|1697.68|1697.18|248
1593776100000|2020-07-03 11:35:00|1699.05|1698.55|1698.43|1697.93|1699.3|1698.8|1698.43|1697.93|152
1593776400000|2020-07-03 11:40:00|1698.66|1698.16|1698.16|1697.66|1698.66|1698.16|1697.66|1697.16|337
1593776700000|2020-07-03 11:45:00|1697.91|1697.41|1698.91|1698.41|1699.16|1698.66|1697.66|1697.16|279
1593777000000|2020-07-03 11:50:00|1699.03|1698.53|1698.41|1697.91|1699.41|1698.91|1698.03|1697.53|265
1593777300000|2020-07-03 11:55:00|1698.28|1697.78|1698.66|1698.16|1698.66|1698.16|1697.41|1696.91|265
1593777600000|2020-07-03 12:00:00|1698.53|1698.03|1698.78|1698.28|1698.91|1698.41|1698.16|1697.66|413
1593777900000|2020-07-03 12:05:00|1698.66|1698.16|1698.03|1697.53|1698.91|1698.41|1697.66|1697.16|519
1593778200000|2020-07-03 12:10:00|1698.16|1697.66|1697.66|1697.16|1698.16|1697.66|1697.28|1696.78|168
1593778500000|2020-07-03 12:15:00|1697.53|1697.03|1699.03|1698.53|1699.41|1698.91|1697.53|1697.03|428
1593778800000|2020-07-03 12:20:00|1698.91|1698.41|1700.16|1699.66|1700.16|1699.66|1698.66|1698.16|165
1593779100000|2020-07-03 12:25:00|1700.03|1699.53|1700.41|1699.91|1700.66|1700.16|1699.41|1698.91|138
1593779400000|2020-07-03 12:30:00|1700.66|1700.16|1701.66|1701.16|1701.66|1701.16|1700.41|1699.91|201
1593779700000|2020-07-03 12:35:00|1701.53|1701.03|1700.91|1700.41|1701.78|1701.28|1700.41|1699.91|487
1593780000000|2020-07-03 12:40:00|1700.78|1700.28|1700.16|1699.66|1701.28|1700.78|1699.91|1699.41|599
1593780300000|2020-07-03 12:45:00|1700.03|1699.53|1698.66|1698.16|1700.16|1699.66|1698.66|1698.16|138
1593780600000|2020-07-03 12:50:00|1698.53|1698.03|1698.41|1697.91|1698.91|1698.41|1697.53|1697.03|811
1593780900000|2020-07-03 12:55:00|1698.53|1698.03|1699.41|1698.91|1699.66|1699.16|1697.66|1697.16|1016
1593781200000|2020-07-03 13:00:00|1699.53|1699.03|1700.03|1699.53|1700.03|1699.53|1698.91|1698.41|438
1593781500000|2020-07-03 13:05:00|1700.16|1699.66|1700.03|1699.53|1700.16|1699.66|1699.41|1698.91|361
1593781800000|2020-07-03 13:10:00|1699.91|1699.41|1699.66|1699.16|1700.03|1699.53|1699.28|1698.78|173
1593782100000|2020-07-03 13:15:00|1699.53|1699.03|1699.66|1699.16|1702.16|1701.66|1699.41|1698.91|824
1593782400000|2020-07-03 13:20:00|1699.78|1699.28|1699.03|1698.53|1700.66|1700.16|1698.91|1698.41|374
1593782700000|2020-07-03 13:25:00|1699.16|1698.66|1699.41|1698.91|1699.53|1699.03|1698.41|1697.91|883
1593783000000|2020-07-03 13:30:00|1699.53|1699.03|1697.91|1697.41|1699.66|1699.16|1697.66|1697.16|646
1593783300000|2020-07-03 13:35:00|1697.78|1697.28|1696.16|1695.66|1697.78|1697.28|1695.66|1695.16|1255
1593783600000|2020-07-03 13:40:00|1696.28|1695.78|1694.91|1694.41|1696.28|1695.78|1694.16|1693.66|1190
1593783900000|2020-07-03 13:45:00|1695.16|1694.66|1698.16|1697.66|1698.41|1697.91|1695.16|1694.66|1311
1593784200000|2020-07-03 13:50:00|1698.28|1697.78|1697.78|1697.28|1698.66|1698.16|1697.16|1696.66|770
1593784500000|2020-07-03 13:55:00|1697.91|1697.41|1697.16|1696.66|1698.66|1698.16|1696.41|1695.91|1628
1593784800000|2020-07-03 14:00:00|1697.28|1696.78|1698.53|1698.03|1698.66|1698.16|1697.28|1696.78|979
1593785100000|2020-07-03 14:05:00|1698.66|1698.16|1697.41|1696.91|1699.28|1698.78|1697.16|1696.66|635
1593785400000|2020-07-03 14:10:00|1697.47|1696.97|1697.97|1697.47|1698.22|1697.72|1696.72|1696.22|748
1593785700000|2020-07-03 14:15:00|1698.09|1697.59|1697.59|1697.09|1698.47|1697.97|1697.22|1696.72|394
1593786000000|2020-07-03 14:20:00|1697.72|1697.22|1696.22|1695.72|1698.34|1697.84|1696.09|1695.59|464
1593786300000|2020-07-03 14:25:00|1696.09|1695.59|1696.22|1695.72|1696.72|1696.22|1695.09|1694.59|567
1593786600000|2020-07-03 14:30:00|1696.34|1695.84|1692.59|1692.09|1696.47|1695.97|1692.34|1691.84|875
1593786900000|2020-07-03 14:35:00|1692.47|1691.97|1692.22|1691.72|1693.22|1692.72|1691.22|1690.72|1895
1593787200000|2020-07-03 14:40:00|1691.97|1691.47|1693.72|1693.22|1694.22|1693.72|1691.72|1691.22|5681
1593787500000|2020-07-03 14:45:00|1693.59|1693.09|1694.22|1693.72|1694.72|1694.22|1692.97|1692.47|610
1593787800000|2020-07-03 14:50:00|1694.34|1693.84|1693.22|1692.72|1694.34|1693.84|1692.72|1692.22|568
1593788100000|2020-07-03 14:55:00|1693.09|1692.59|1693.47|1692.97|1693.47|1692.97|1692.47|1691.97|522
1593788400000|2020-07-03 15:00:00|1693.34|1692.84|1692.72|1692.22|1693.47|1692.97|1691.72|1691.22|851
1593788700000|2020-07-03 15:05:00|1692.59|1692.09|1692.47|1691.97|1692.97|1692.47|1691.47|1690.97|499
1593789000000|2020-07-03 15:10:00|1692.34|1691.84|1692.59|1692.09|1693.47|1692.97|1691.97|1691.47|463
1593789300000|2020-07-03 15:15:00|1692.72|1692.22|1692.47|1691.97|1692.97|1692.47|1691.72|1691.22|660
1593789600000|2020-07-03 15:20:00|1692.22|1691.72|1693.95|1692.45|1693.97|1693.47|1691.72|1691.22|918
1593789900000|2020-07-03 15:25:00|1693.93|1692.43|1694.56|1693.06|1695.2|1693.7|1693.46|1691.96|402
1593790200000|2020-07-03 15:30:00|1694.85|1693.35|1696.04|1694.64|1696.17|1694.77|1693.54|1692.14|150
1593790500000|2020-07-03 15:35:00|1696.17|1694.77|1698.92|1697.52|1698.92|1697.52|1695.92|1694.52|64
1593790800000|2020-07-03 15:40:00|1698.79|1697.39|1698.67|1697.27|1698.92|1697.52|1698.17|1696.77|43
1593791100000|2020-07-03 15:45:00|1698.92|1697.52|1698.29|1696.89|1699.04|1697.64|1697.92|1696.52|22
1593791400000|2020-07-03 15:50:00|1698.04|1696.64|1698.42|1697.02|1698.92|1697.52|1697.54|1696.14|7
1593791700000|2020-07-03 15:55:00|1698.29|1696.89|1697.59|1696.09|1698.29|1696.89|1697.17|1695.77|15
1593792000000|2020-07-03 16:00:00|1697.61|1696.11|1697.63|1696.13|1698.13|1696.63|1697.61|1696.11|0
1593792300000|2020-07-03 16:05:00|1697.62|1696.12|1697.68|1696.18|1697.68|1696.18|1697.61|1696.11|0
1593792600000|2020-07-03 16:10:00|1697.67|1696.17|1698.11|1696.61|1698.11|1696.61|1697.63|1696.13|0
1593792900000|2020-07-03 16:15:00|1698.12|1696.62|1698.16|1696.66|1698.66|1697.16|1698.11|1696.61|0
1593793200000|2020-07-03 16:20:00|1698.14|1696.64|1698.71|1697.21|1698.73|1697.23|1697.69|1696.19|0
1593793500000|2020-07-03 16:25:00|1698.72|1697.22|1698.26|1696.76|1699.26|1697.76|1698.26|1696.76|0
1593793800000|2020-07-03 16:30:00|1698.28|1696.78|1697.8|1696.3|1698.29|1696.79|1697.78|1696.28|0
1593794100000|2020-07-03 16:35:00|1697.79|1696.29|1698.7|1697.2|1698.72|1697.22|1697.77|1696.27|0
1593794400000|2020-07-03 16:40:00|1698.71|1697.21|1697.72|1696.22|1698.71|1697.21|1697.72|1696.22|0
1593794700000|2020-07-03 16:45:00|1697.73|1696.23|1698.28|1696.78|1698.35|1696.85|1697.65|1696.15|0
1593795000000|2020-07-03 16:50:00|1698.3|1696.8|1698.25|1696.75|1698.32|1696.82|1698.23|1696.73|0
1593795300000|2020-07-03 16:55:00|1698.26|1696.76|1698.2|1696.7|1698.3|1696.8|1697.63|1696.13|0
1593795600000|2020-07-03 17:00:00|1698.22|1696.72|1698.22|1696.72|1698.22|1696.72|1698.22|1696.72|0
1593796200000|2020-07-03 17:10:00|1698.09|1696.59|1697.77|1696.27|1698.09|1696.59|1697.77|1696.27|0
1593796500000|2020-07-03 17:15:00|1697.64|1696.14|1697.77|1696.27|1697.77|1696.27|1697.31|1695.81|0
1593796800000|2020-07-03 17:20:00|1697.89|1696.39|1697.79|1696.29|1698.24|1696.74|1697.79|1696.29|0
1593797400000|2020-07-03 17:30:00|1697.66|1696.16|1697.33|1695.83|1697.66|1696.16|1696.88|1695.38|0
1593797700000|2020-07-03 17:35:00|1697.46|1695.96|1697.79|1696.29|1697.79|1696.29|1697.46|1695.96|0
1593798000000|2020-07-03 17:40:00|1697.66|1696.16|1698.24|1696.74|1698.24|1696.74|1697.33|1695.83|0
1593798300000|2020-07-03 17:45:00|1698.36|1696.86|1698.3|1696.8|1698.69|1697.19|1698.24|1696.74|0
1593798600000|2020-07-03 17:50:00|1698.42|1696.92|1698.75|1697.25|1698.75|1697.25|1698.42|1696.92|0
1593798900000|2020-07-03 17:55:00|1698.81|1697.31|1699.2|1697.7|1699.2|1697.7|1698.81|1697.31|0
1593799200000|2020-07-03 18:00:00|1699.13|1697.63|1698.88|1697.38|1699.33|1697.83|1698.75|1697.25|0
1593799500000|2020-07-03 18:05:00|1698.94|1697.44|1699.78|1698.28|1699.78|1698.28|1698.94|1697.44|0
1593799800000|2020-07-03 18:10:00|1699.91|1698.41|1700.25|1698.75|1700.25|1698.75|1699.8|1698.3|0
1593800100000|2020-07-03 18:15:00|1700.38|1698.88|1700.7|1699.2|1700.7|1699.2|1700.38|1698.88|0
1593800400000|2020-07-03 18:20:00|1700.83|1699.33|1701.16|1699.66|1701.16|1699.66|1700.7|1699.2|0
1593801000000|2020-07-03 18:30:00|1701.19|1699.69|1701.18|1699.68|1701.19|1699.69|1701.18|1699.68|0
1593801300000|2020-07-03 18:35:00|1701.17|1699.67|1700.72|1699.22|1701.17|1699.67|1700.72|1699.22|0
1593801900000|2020-07-03 18:45:00|1700.7|1699.2|1700.68|1699.18|1700.7|1699.2|1700.68|1699.18|0
1593802500000|2020-07-03 18:55:00|1700.81|1699.31|1701.13|1699.63|1701.13|1699.63|1700.81|1699.31|0
1593803100000|2020-07-03 19:05:00|1701.14|1699.64|1701.14|1699.64|1701.14|1699.64|1701.14|1699.64|0
1593804300000|2020-07-03 19:25:00|1701.13|1699.63|1702.03|1700.53|1702.03|1700.53|1701.13|1699.63|0
1593804600000|2020-07-03 19:30:00|1702.16|1700.66|1702.49|1700.99|1702.51|1701.01|1702.04|1700.54|0
1593804900000|2020-07-03 19:35:00|1702.48|1700.98|1702.77|1701.27|1702.9|1701.4|1702.45|1700.95|0
1593805200000|2020-07-03 19:40:00|1702.71|1701.21|1702.71|1701.21|1702.71|1701.21|1702.71|1701.21|0
1593805500000|2020-07-03 19:45:00|1702.65|1701.15|1702.24|1700.74|1702.71|1701.21|1702.24|1700.74|0
1593806100000|2020-07-03 19:55:00|1702.11|1700.61|1702.37|1700.87|1702.72|1701.22|1701.34|1699.84|0
1593734400000|2020-07-03 00:00:00|1700.16|1698.66|1698.1|1696.6|1701|1699.5|1697.95|1696.45|0
1593734700000|2020-07-03 00:05:00|1698.14|1696.64|1698.86|1697.36|1698.92|1697.42|1697.69|1696.19|0
1593735000000|2020-07-03 00:10:00|1698.85|1697.35|1698.01|1696.51|1699.18|1697.68|1697.7|1696.2|0
1593735300000|2020-07-03 00:15:00|1698.02|1696.52|1700.04|1698.54|1700.53|1699.03|1697.58|1696.08|0
1593735600000|2020-07-03 00:20:00|1700.06|1698.56|1699.08|1697.58|1701.17|1699.67|1699.06|1697.56|0
1593735900000|2020-07-03 00:25:00|1699.07|1697.57|1698.63|1697.13|1699.59|1698.09|1698.59|1697.09|0
1593736200000|2020-07-03 00:30:00|1698.56|1697.06|1697.42|1695.92|1698.64|1697.14|1697.17|1695.67|0
1593736500000|2020-07-03 00:35:00|1697.4|1695.9|1698.2|1696.7|1698.22|1696.72|1697.23|1695.73|0
1593736800000|2020-07-03 00:40:00|1698.18|1696.68|1699.65|1698.15|1700.12|1698.62|1698.18|1696.68|0
1593737100000|2020-07-03 00:45:00|1699.64|1698.14|1699.1|1697.6|1700.12|1698.62|1698.38|1696.88|0
1593737400000|2020-07-03 00:50:00|1699.04|1697.54|1699.15|1697.65|1699.66|1698.16|1698.64|1697.14|0
1593737700000|2020-07-03 00:55:00|1699.16|1697.66|1700.15|1698.65|1700.65|1699.15|1699.13|1697.63|0
1593738000000|2020-07-03 01:00:00|1700.14|1698.64|1698.89|1697.39|1700.15|1698.65|1698.15|1696.65|0
1593738300000|2020-07-03 01:05:00|1698.96|1697.46|1699.6|1698.1|1700.09|1698.59|1698.89|1697.39|0
1593738600000|2020-07-03 01:10:00|1699.67|1698.17|1700.1|1698.6|1700.57|1699.07|1699.67|1698.17|0
1593738900000|2020-07-03 01:15:00|1700.14|1698.64|1703.04|1701.54|1703.52|1702.02|1700.14|1698.64|0
1593739200000|2020-07-03 01:20:00|1703.05|1701.55|1703.95|1702.45|1704|1702.5|1703|1701.5|0
1593739500000|2020-07-03 01:25:00|1703.96|1702.46|1702.45|1700.95|1703.98|1702.48|1702.45|1700.95|0
1593739800000|2020-07-03 01:30:00|1702.43|1700.93|1702.85|1701.35|1704.32|1702.82|1702.43|1700.93|0
1593740100000|2020-07-03 01:35:00|1702.83|1701.33|1701.43|1699.93|1702.92|1701.42|1701.17|1699.67|0
1593740400000|2020-07-03 01:40:00|1701.44|1699.94|1699.74|1698.24|1701.68|1700.18|1698.51|1697.01|0
1593740700000|2020-07-03 01:45:00|1699.72|1698.22|1700.96|1699.46|1701.45|1699.95|1699.72|1698.22|0
1593741000000|2020-07-03 01:50:00|1700.97|1699.47|1701.4|1699.9|1701.93|1700.43|1700.97|1699.47|0
1593741300000|2020-07-03 01:55:00|1701.42|1699.92|1699.95|1698.45|1702.4|1700.9|1699.93|1698.43|0
1593741600000|2020-07-03 02:00:00|1699.96|1698.46|1701.86|1700.36|1701.86|1700.36|1699.46|1697.96|0
1593741900000|2020-07-03 02:05:00|1701.85|1700.35|1702.85|1701.35|1703.07|1701.57|1701.38|1699.88|0
1593742200000|2020-07-03 02:10:00|1702.86|1701.36|1702.38|1700.88|1703.32|1701.82|1701.92|1700.42|0
1593742500000|2020-07-03 02:15:00|1702.39|1700.89|1702.31|1700.81|1702.88|1701.38|1701.87|1700.37|0
1593742800000|2020-07-03 02:20:00|1702.24|1700.74|1701.31|1699.81|1702.24|1700.74|1701.31|1699.81|0
1593743100000|2020-07-03 02:25:00|1701.37|1699.87|1701.55|1700.05|1702.29|1700.79|1701.27|1699.77|0
1593743400000|2020-07-03 02:30:00|1701.57|1700.07|1702.26|1700.76|1702.29|1700.79|1700.77|1699.27|0
1593743700000|2020-07-03 02:35:00|1702.27|1700.77|1702.72|1701.22|1702.77|1701.27|1702.01|1700.51|0
1593744000000|2020-07-03 02:40:00|1702.71|1701.21|1701.76|1700.26|1702.72|1701.22|1701.76|1700.26|0
1593744300000|2020-07-03 02:45:00|1701.74|1700.24|1701.26|1699.76|1702|1700.5|1700.77|1699.27|0
1593744600000|2020-07-03 02:50:00|1701.27|1699.77|1701.75|1700.25|1701.77|1700.27|1701.27|1699.77|0
1593744900000|2020-07-03 02:55:00|1701.74|1700.24|1700.55|1699.05|1701.75|1700.25|1700.24|1698.74|0
1593745200000|2020-07-03 03:00:00|1700.53|1699.03|1700.25|1698.75|1700.79|1699.29|1699.77|1698.27|0
1593745500000|2020-07-03 03:05:00|1700.24|1698.74|1701.24|1699.74|1701.46|1699.96|1699.75|1698.25|0
1593745800000|2020-07-03 03:10:00|1701.26|1699.76|1701.25|1699.75|1701.73|1700.23|1700.7|1699.2|0
1593746100000|2020-07-03 03:15:00|1701.24|1699.74|1700.99|1699.49|1701.26|1699.76|1700.72|1699.22|0
1593746400000|2020-07-03 03:20:00|1701|1699.5|1702.28|1700.78|1702.28|1700.78|1701|1699.5|0
1593746700000|2020-07-03 03:25:00|1702.27|1700.77|1702.29|1700.79|1702.78|1701.28|1701.81|1700.31|0
1593747000000|2020-07-03 03:30:00|1702.28|1700.78|1702.29|1700.79|1702.77|1701.27|1701.8|1700.3|0
1593747300000|2020-07-03 03:35:00|1702.3|1700.8|1702.35|1700.85|1703.08|1701.58|1701.84|1700.34|0
1593747600000|2020-07-03 03:40:00|1702.34|1700.84|1702.84|1701.34|1703.29|1701.79|1701.87|1700.37|0
1593747900000|2020-07-03 03:45:00|1702.83|1701.33|1702.32|1700.82|1702.86|1701.36|1702.31|1700.81|0
1593748200000|2020-07-03 03:50:00|1702.31|1700.81|1702.77|1701.27|1703.22|1701.72|1702.3|1700.8|0
1593748500000|2020-07-03 03:55:00|1702.76|1701.26|1701.82|1700.32|1702.77|1701.27|1701.81|1700.31|0
1593748800000|2020-07-03 04:00:00|1701.84|1700.34|1699.91|1698.41|1701.86|1700.36|1698.87|1697.37|0
1593749100000|2020-07-03 04:05:00|1699.9|1698.4|1699.39|1697.89|1699.92|1698.42|1698.9|1697.4|0
1593749400000|2020-07-03 04:10:00|1699.32|1697.82|1699.39|1697.89|1699.9|1698.4|1699.15|1697.65|0
1593749700000|2020-07-03 04:15:00|1699.37|1697.87|1699.86|1698.36|1699.87|1698.37|1698.85|1697.35|0
1593750000000|2020-07-03 04:20:00|1699.85|1698.35|1699.12|1697.62|1700.36|1698.86|1698.88|1697.38|0
1593750300000|2020-07-03 04:25:00|1699.11|1697.61|1699.24|1697.74|1699.64|1698.14|1698.6|1697.1|0
1593750600000|2020-07-03 04:30:00|1699.17|1697.67|1699.71|1698.21|1699.71|1698.21|1698.76|1697.26|0
1593750900000|2020-07-03 04:35:00|1699.7|1698.2|1699.69|1698.19|1699.71|1698.21|1699.19|1697.69|0
1593751200000|2020-07-03 04:40:00|1699.68|1698.18|1698.95|1697.45|1699.71|1698.21|1698.7|1697.2|0
1593751500000|2020-07-03 04:45:00|1698.88|1697.38|1699.65|1698.15|1699.65|1698.15|1698.69|1697.19|0
1593751800000|2020-07-03 04:50:00|1699.66|1698.16|1700.59|1699.09|1701.06|1699.56|1699.65|1698.15|0
1593752100000|2020-07-03 04:55:00|1700.61|1699.11|1699.7|1698.2|1701.13|1699.63|1699.7|1698.2|0
1593752400000|2020-07-03 05:00:00|1699.69|1698.19|1700.19|1698.69|1700.66|1699.16|1699.67|1698.17|0
1593752700000|2020-07-03 05:05:00|1700.17|1698.67|1698.74|1697.24|1700.43|1698.93|1698.69|1697.19|0
1593753000000|2020-07-03 05:10:00|1698.72|1697.22|1698.74|1697.24|1698.75|1697.25|1698.2|1696.7|0
1593753300000|2020-07-03 05:15:00|1698.75|1697.25|1698.77|1697.27|1699.24|1697.74|1698.55|1697.05|0
1593753600000|2020-07-03 05:20:00|1698.76|1697.26|1698.67|1697.17|1698.77|1697.27|1698.19|1696.69|0
1593753900000|2020-07-03 05:25:00|1698.66|1697.16|1699.13|1697.63|1699.16|1697.66|1698.43|1696.93|0
1593754200000|2020-07-03 05:30:00|1699.14|1697.64|1699.19|1697.69|1699.21|1697.71|1698.68|1697.18|0
1593754500000|2020-07-03 05:35:00|1699.21|1697.71|1699.19|1697.69|1699.22|1697.72|1698.72|1697.22|0
1593754800000|2020-07-03 05:40:00|1699.18|1697.68|1700.88|1699.38|1701.13|1699.63|1699.17|1697.67|0
1593755100000|2020-07-03 05:45:00|1700.82|1699.32|1700.92|1699.42|1701.57|1700.07|1700.38|1698.88|0
1593755400000|2020-07-03 05:50:00|1701.09|1699.59|1702.61|1701.11|1703.13|1701.63|1701.09|1699.59|0
1593755700000|2020-07-03 05:55:00|1702.6|1701.1|1703.15|1701.65|1703.16|1701.66|1702.13|1700.63|0
1593756000000|2020-07-03 06:00:00|1703.16|1701.66|1703.28|1701.78|1704.11|1702.61|1702.32|1700.82|0
1593756300000|2020-07-03 06:05:00|1703.27|1701.77|1704.83|1703.33|1705.31|1703.81|1702.8|1701.3|0
1593756600000|2020-07-03 06:10:00|1704.81|1703.31|1706.16|1704.66|1706.22|1704.72|1704.76|1703.26|0
1593756900000|2020-07-03 06:15:00|1706.14|1704.64|1704.91|1703.41|1706.16|1704.66|1704.39|1702.89|0
1593757200000|2020-07-03 06:20:00|1705.13|1703.63|1704.29|1702.79|1705.13|1703.63|1703.81|1702.31|0
1593757500000|2020-07-03 06:25:00|1704.3|1702.8|1704.62|1703.12|1706.34|1704.84|1704.29|1702.79|0
1593757800000|2020-07-03 06:30:00|1704.61|1703.11|1706.28|1704.88|1708.78|1707.38|1704.6|1703.1|34
1593758100000|2020-07-03 06:35:00|1706.41|1705.01|1706.53|1705.13|1706.66|1705.26|1705.91|1704.51|10
1593758400000|2020-07-03 06:40:00|1706.41|1705.01|1706.16|1704.76|1706.53|1705.13|1706.16|1704.76|0
1593758700000|2020-07-03 06:45:00|1706.41|1705.01|1706.41|1705.01|1707.03|1705.63|1706.28|1704.88|35
1593759000000|2020-07-03 06:50:00|1706.53|1705.13|1706.53|1705.13|1706.53|1705.13|1706.41|1705.01|8
1593759300000|2020-07-03 06:55:00|1706.45|1704.95|1706.85|1705.35|1708.34|1706.84|1706.44|1704.94|0
1593759600000|2020-07-03 07:00:00|1706.52|1705.02|1706.83|1706.33|1710.71|1710.21|1704.58|1704.08|2968
1593759900000|2020-07-03 07:05:00|1706.71|1706.21|1708.58|1708.08|1709.71|1709.21|1703.71|1703.21|2029
1593760200000|2020-07-03 07:10:00|1708.46|1707.96|1708.21|1707.71|1709.21|1708.71|1707.71|1707.21|757
1593760500000|2020-07-03 07:15:00|1708.08|1707.58|1707.71|1707.21|1708.96|1708.46|1707.21|1706.71|1227
1593760800000|2020-07-03 07:20:00|1707.46|1706.96|1708.46|1707.96|1708.58|1708.08|1706.96|1706.46|1079
1593761100000|2020-07-03 07:25:00|1708.71|1708.21|1709.21|1708.71|1710.96|1710.46|1708.46|1707.96|1137
1593761400000|2020-07-03 07:30:00|1709.33|1708.83|1709.21|1708.71|1709.46|1708.96|1705.46|1704.96|1621
1593761700000|2020-07-03 07:35:00|1709.33|1708.83|1709.21|1708.71|1710.71|1710.21|1708.46|1707.96|666
1593762000000|2020-07-03 07:40:00|1709.43|1708.93|1708.93|1708.43|1710.43|1709.93|1708.68|1708.18|826
1593762300000|2020-07-03 07:45:00|1709.05|1708.55|1708.43|1707.93|1709.68|1709.18|1706.93|1706.43|877
1593762600000|2020-07-03 07:50:00|1708.55|1708.05|1707.93|1707.43|1709.05|1708.55|1706.93|1706.43|749
1593762900000|2020-07-03 07:55:00|1708.05|1707.55|1709.43|1708.93|1709.68|1709.18|1707.3|1706.8|977
1593763200000|2020-07-03 08:00:00|1709.55|1709.05|1709.8|1709.3|1710.43|1709.93|1709.05|1708.55|357
1593763500000|2020-07-03 08:05:00|1709.93|1709.43|1708.93|1708.43|1710.93|1710.43|1708.68|1708.18|605
1593763800000|2020-07-03 08:10:00|1708.8|1708.3|1706.43|1705.93|1708.8|1708.3|1705.3|1704.8|1294
1593764100000|2020-07-03 08:15:00|1706.3|1705.8|1707.18|1706.68|1707.68|1707.18|1705.93|1705.43|937
1593764400000|2020-07-03 08:20:00|1707.05|1706.55|1706.68|1706.18|1707.18|1706.68|1705.68|1705.18|336
1593764700000|2020-07-03 08:25:00|1706.55|1706.05|1707.18|1706.68|1707.43|1706.93|1706.3|1705.8|332
1593765000000|2020-07-03 08:30:00|1707.05|1706.55|1707.18|1706.68|1707.93|1707.43|1706.18|1705.68|1180
1593765300000|2020-07-03 08:35:00|1707.3|1706.8|1707.05|1706.55|1708.05|1707.55|1706.68|1706.18|374
1593765600000|2020-07-03 08:40:00|1706.93|1706.43|1706.18|1705.68|1707.68|1707.18|1705.8|1705.3|559
1593765900000|2020-07-03 08:45:00|1706.05|1705.55|1706.18|1705.68|1706.43|1705.93|1704.93|1704.43|328
1593766200000|2020-07-03 08:50:00|1706.43|1705.93|1708.43|1707.93|1708.68|1708.18|1706.3|1705.8|771
1593766500000|2020-07-03 08:55:00|1708.55|1708.05|1708.18|1707.68|1709.43|1708.93|1707.8|1707.3|432
1593766800000|2020-07-03 09:00:00|1708.05|1707.55|1708.18|1707.68|1708.43|1707.93|1707.55|1707.05|265
1593767100000|2020-07-03 09:05:00|1708.05|1707.55|1708.43|1707.93|1708.43|1707.93|1707.93|1707.43|106
1593767400000|2020-07-03 09:10:00|1708.3|1707.8|1707.68|1707.18|1708.43|1707.93|1706.3|1705.8|318
1593767700000|2020-07-03 09:15:00|1707.8|1707.3|1707.8|1707.3|1708.68|1708.18|1707.55|1707.05|251
1593768000000|2020-07-03 09:20:00|1707.68|1707.18|1706.93|1706.43|1707.8|1707.3|1706.55|1706.05|228
1593768300000|2020-07-03 09:25:00|1707.05|1706.55|1705.43|1704.93|1707.93|1707.43|1705.43|1704.93|319
1593768600000|2020-07-03 09:30:00|1705.18|1704.68|1703.93|1703.43|1706.05|1705.55|1703.93|1703.43|982
1593768900000|2020-07-03 09:35:00|1704.05|1703.55|1705.8|1705.3|1705.93|1705.43|1703.68|1703.18|587
1593769200000|2020-07-03 09:40:00|1705.68|1705.18|1704.55|1704.05|1706.18|1705.68|1704.55|1704.05|265
1593769500000|2020-07-03 09:45:00|1704.43|1703.93|1702.8|1702.3|1705.43|1704.93|1702.18|1701.68|1036
1593769800000|2020-07-03 09:50:00|1702.68|1702.18|1702.05|1701.55|1703.18|1702.68|1701.68|1701.18|1092
1593770100000|2020-07-03 09:55:00|1701.93|1701.43|1701.18|1700.68|1702.18|1701.68|1700.93|1700.43|665
1593770400000|2020-07-03 10:00:00|1701.05|1700.55|1700.68|1700.18|1701.43|1700.93|1699.68|1699.18|977
1593770700000|2020-07-03 10:05:00|1700.43|1699.93|1700.43|1699.93|1700.43|1699.93|1698.43|1697.93|784
1593771000000|2020-07-03 10:10:00|1700.3|1699.8|1699.93|1699.43|1700.3|1699.8|1699.43|1698.93|447
1593771300000|2020-07-03 10:15:00|1699.8|1699.3|1698.93|1698.43|1700.18|1699.68|1698.93|1698.43|1261
1593771600000|2020-07-03 10:20:00|1698.8|1698.3|1698.43|1697.93|1699.05|1698.55|1697.93|1697.43|658
1593771900000|2020-07-03 10:25:00|1698.3|1697.8|1700.18|1699.68|1700.43|1699.93|1697.93|1697.43|919
1593772200000|2020-07-03 10:30:00|1700.05|1699.55|1703.18|1702.68|1703.43|1702.93|1699.93|1699.43|766
1593772500000|2020-07-03 10:35:00|1703.3|1702.8|1700.18|1699.68|1703.43|1702.93|1700.18|1699.68|590
1593772800000|2020-07-03 10:40:00|1700.05|1699.55|1698.55|1698.05|1700.05|1699.55|1698.43|1697.93|532
1593773100000|2020-07-03 10:45:00|1698.43|1697.93|1699.43|1698.93|1699.93|1699.43|1698.18|1697.68|683
1593773400000|2020-07-03 10:50:00|1699.3|1698.8|1699.68|1699.18|1699.8|1699.3|1699.18|1698.68|375
1593773700000|2020-07-03 10:55:00|1699.8|1699.3|1700.43|1699.93|1700.8|1700.3|1699.43|1698.93|384
1593774000000|2020-07-03 11:00:00|1700.55|1700.05|1700.18|1699.68|1700.68|1700.18|1699.43|1698.93|1223
1593774300000|2020-07-03 11:05:00|1700.05|1699.55|1701.43|1700.93|1701.43|1700.93|1699.93|1699.43|358
1593774600000|2020-07-03 11:10:00|1701.3|1700.8|1701.43|1700.93|1701.43|1700.93|1700.68|1700.18|141
1593774900000|2020-07-03 11:15:00|1701.3|1700.8|1700.43|1699.93|1701.43|1700.93|1699.93|1699.43|490
1593775200000|2020-07-03 11:20:00|1700.55|1700.05|1700.18|1699.68|1700.8|1700.3|1699.55|1699.05|469
1593775500000|2020-07-03 11:25:00|1700.05|1699.55|1697.93|1697.43|1700.18|1699.68|1697.93|1697.43|226
1593775800000|2020-07-03 11:30:00|1698.05|1697.55|1698.93|1698.43|1699.3|1698.8|1697.68|1697.18|248
1593776100000|2020-07-03 11:35:00|1699.05|1698.55|1698.43|1697.93|1699.3|1698.8|1698.43|1697.93|152
1593776400000|2020-07-03 11:40:00|1698.66|1698.16|1698.16|1697.66|1698.66|1698.16|1697.66|1697.16|337
1593776700000|2020-07-03 11:45:00|1697.91|1697.41|1698.91|1698.41|1699.16|1698.66|1697.66|1697.16|279
1593777000000|2020-07-03 11:50:00|1699.03|1698.53|1698.41|1697.91|1699.41|1698.91|1698.03|1697.53|265
1593777300000|2020-07-03 11:55:00|1698.28|1697.78|1698.66|1698.16|1698.66|1698.16|1697.41|1696.91|265
1593777600000|2020-07-03 12:00:00|1698.53|1698.03|1698.78|1698.28|1698.91|1698.41|1698.16|1697.66|413
1593777900000|2020-07-03 12:05:00|1698.66|1698.16|1698.03|1697.53|1698.91|1698.41|1697.66|1697.16|519
1593778200000|2020-07-03 12:10:00|1698.16|1697.66|1697.66|1697.16|1698.16|1697.66|1697.28|1696.78|168
1593778500000|2020-07-03 12:15:00|1697.53|1697.03|1699.03|1698.53|1699.41|1698.91|1697.53|1697.03|428
1593778800000|2020-07-03 12:20:00|1698.91|1698.41|1700.16|1699.66|1700.16|1699.66|1698.66|1698.16|165
1593779100000|2020-07-03 12:25:00|1700.03|1699.53|1700.41|1699.91|1700.66|1700.16|1699.41|1698.91|138
1593779400000|2020-07-03 12:30:00|1700.66|1700.16|1701.66|1701.16|1701.66|1701.16|1700.41|1699.91|201
1593779700000|2020-07-03 12:35:00|1701.53|1701.03|1700.91|1700.41|1701.78|1701.28|1700.41|1699.91|487
1593780000000|2020-07-03 12:40:00|1700.78|1700.28|1700.16|1699.66|1701.28|1700.78|1699.91|1699.41|599
1593780300000|2020-07-03 12:45:00|1700.03|1699.53|1698.66|1698.16|1700.16|1699.66|1698.66|1698.16|138
1593780600000|2020-07-03 12:50:00|1698.53|1698.03|1698.41|1697.91|1698.91|1698.41|1697.53|1697.03|811
1593780900000|2020-07-03 12:55:00|1698.53|1698.03|1699.41|1698.91|1699.66|1699.16|1697.66|1697.16|1016
1593781200000|2020-07-03 13:00:00|1699.53|1699.03|1700.03|1699.53|1700.03|1699.53|1698.91|1698.41|438
1593781500000|2020-07-03 13:05:00|1700.16|1699.66|1700.03|1699.53|1700.16|1699.66|1699.41|1698.91|361
1593781800000|2020-07-03 13:10:00|1699.91|1699.41|1699.66|1699.16|1700.03|1699.53|1699.28|1698.78|173
1593782100000|2020-07-03 13:15:00|1699.53|1699.03|1699.66|1699.16|1702.16|1701.66|1699.41|1698.91|824
1593782400000|2020-07-03 13:20:00|1699.78|1699.28|1699.03|1698.53|1700.66|1700.16|1698.91|1698.41|374
1593782700000|2020-07-03 13:25:00|1699.16|1698.66|1699.41|1698.91|1699.53|1699.03|1698.41|1697.91|883
1593783000000|2020-07-03 13:30:00|1699.53|1699.03|1697.91|1697.41|1699.66|1699.16|1697.66|1697.16|646
1593783300000|2020-07-03 13:35:00|1697.78|1697.28|1696.16|1695.66|1697.78|1697.28|1695.66|1695.16|1255
1593783600000|2020-07-03 13:40:00|1696.28|1695.78|1694.91|1694.41|1696.28|1695.78|1694.16|1693.66|1190
1593783900000|2020-07-03 13:45:00|1695.16|1694.66|1698.16|1697.66|1698.41|1697.91|1695.16|1694.66|1311
1593784200000|2020-07-03 13:50:00|1698.28|1697.78|1697.78|1697.28|1698.66|1698.16|1697.16|1696.66|770
1593784500000|2020-07-03 13:55:00|1697.91|1697.41|1697.16|1696.66|1698.66|1698.16|1696.41|1695.91|1628
1593784800000|2020-07-03 14:00:00|1697.28|1696.78|1698.53|1698.03|1698.66|1698.16|1697.28|1696.78|979
1593785100000|2020-07-03 14:05:00|1698.66|1698.16|1697.41|1696.91|1699.28|1698.78|1697.16|1696.66|635
1593785400000|2020-07-03 14:10:00|1697.47|1696.97|1697.97|1697.47|1698.22|1697.72|1696.72|1696.22|748
1593785700000|2020-07-03 14:15:00|1698.09|1697.59|1697.59|1697.09|1698.47|1697.97|1697.22|1696.72|394
1593786000000|2020-07-03 14:20:00|1697.72|1697.22|1696.22|1695.72|1698.34|1697.84|1696.09|1695.59|464
1593786300000|2020-07-03 14:25:00|1696.09|1695.59|1696.22|1695.72|1696.72|1696.22|1695.09|1694.59|567
1593786600000|2020-07-03 14:30:00|1696.34|1695.84|1692.59|1692.09|1696.47|1695.97|1692.34|1691.84|875
1593786900000|2020-07-03 14:35:00|1692.47|1691.97|1692.22|1691.72|1693.22|1692.72|1691.22|1690.72|1895
1593787200000|2020-07-03 14:40:00|1691.97|1691.47|1693.72|1693.22|1694.22|1693.72|1691.72|1691.22|5681
1593787500000|2020-07-03 14:45:00|1693.59|1693.09|1694.22|1693.72|1694.72|1694.22|1692.97|1692.47|610
1593787800000|2020-07-03 14:50:00|1694.34|1693.84|1693.22|1692.72|1694.34|1693.84|1692.72|1692.22|568
1593788100000|2020-07-03 14:55:00|1693.09|1692.59|1693.47|1692.97|1693.47|1692.97|1692.47|1691.97|522
1593788400000|2020-07-03 15:00:00|1693.34|1692.84|1692.72|1692.22|1693.47|1692.97|1691.72|1691.22|851
1593788700000|2020-07-03 15:05:00|1692.59|1692.09|1692.47|1691.97|1692.97|1692.47|1691.47|1690.97|499
1593789000000|2020-07-03 15:10:00|1692.34|1691.84|1692.59|1692.09|1693.47|1692.97|1691.97|1691.47|463
1593789300000|2020-07-03 15:15:00|1692.72|1692.22|1692.47|1691.97|1692.97|1692.47|1691.72|1691.22|660
1593789600000|2020-07-03 15:20:00|1692.22|1691.72|1693.95|1692.45|1693.97|1693.47|1691.72|1691.22|918
1593789900000|2020-07-03 15:25:00|1693.93|1692.43|1694.56|1693.06|1695.2|1693.7|1693.46|1691.96|402
1593790200000|2020-07-03 15:30:00|1694.85|1693.35|1696.04|1694.64|1696.17|1694.77|1693.54|1692.14|150
1593790500000|2020-07-03 15:35:00|1696.17|1694.77|1698.92|1697.52|1698.92|1697.52|1695.92|1694.52|64
1593790800000|2020-07-03 15:40:00|1698.79|1697.39|1698.67|1697.27|1698.92|1697.52|1698.17|1696.77|43
1593791100000|2020-07-03 15:45:00|1698.92|1697.52|1698.29|1696.89|1699.04|1697.64|1697.92|1696.52|22
1593791400000|2020-07-03 15:50:00|1698.04|1696.64|1698.42|1697.02|1698.92|1697.52|1697.54|1696.14|7
1593791700000|2020-07-03 15:55:00|1698.29|1696.89|1697.59|1696.09|1698.29|1696.89|1697.17|1695.77|15
1593792000000|2020-07-03 16:00:00|1697.61|1696.11|1697.63|1696.13|1698.13|1696.63|1697.61|1696.11|0
1593792300000|2020-07-03 16:05:00|1697.62|1696.12|1697.68|1696.18|1697.68|1696.18|1697.61|1696.11|0
1593792600000|2020-07-03 16:10:00|1697.67|1696.17|1698.11|1696.61|1698.11|1696.61|1697.63|1696.13|0
1593792900000|2020-07-03 16:15:00|1698.12|1696.62|1698.16|1696.66|1698.66|1697.16|1698.11|1696.61|0
1593793200000|2020-07-03 16:20:00|1698.14|1696.64|1698.71|1697.21|1698.73|1697.23|1697.69|1696.19|0
1593793500000|2020-07-03 16:25:00|1698.72|1697.22|1698.26|1696.76|1699.26|1697.76|1698.26|1696.76|0
1593793800000|2020-07-03 16:30:00|1698.28|1696.78|1697.8|1696.3|1698.29|1696.79|1697.78|1696.28|0
1593794100000|2020-07-03 16:35:00|1697.79|1696.29|1698.7|1697.2|1698.72|1697.22|1697.77|1696.27|0
1593794400000|2020-07-03 16:40:00|1698.71|1697.21|1697.72|1696.22|1698.71|1697.21|1697.72|1696.22|0
1593794700000|2020-07-03 16:45:00|1697.73|1696.23|1698.28|1696.78|1698.35|1696.85|1697.65|1696.15|0
1593795000000|2020-07-03 16:50:00|1698.3|1696.8|1698.25|1696.75|1698.32|1696.82|1698.23|1696.73|0
1593795300000|2020-07-03 16:55:00|1698.26|1696.76|1698.2|1696.7|1698.3|1696.8|1697.63|1696.13|0
1593795600000|2020-07-03 17:00:00|1698.22|1696.72|1698.22|1696.72|1698.22|1696.72|1698.22|1696.72|0
1593796200000|2020-07-03 17:10:00|1698.09|1696.59|1697.77|1696.27|1698.09|1696.59|1697.77|1696.27|0
1593796500000|2020-07-03 17:15:00|1697.64|1696.14|1697.77|1696.27|1697.77|1696.27|1697.31|1695.81|0
1593796800000|2020-07-03 17:20:00|1697.89|1696.39|1697.79|1696.29|1698.24|1696.74|1697.79|1696.29|0
1593797400000|2020-07-03 17:30:00|1697.66|1696.16|1697.33|1695.83|1697.66|1696.16|1696.88|1695.38|0
1593797700000|2020-07-03 17:35:00|1697.46|1695.96|1697.79|1696.29|1697.79|1696.29|1697.46|1695.96|0
1593798000000|2020-07-03 17:40:00|1697.66|1696.16|1698.24|1696.74|1698.24|1696.74|1697.33|1695.83|0
1593798300000|2020-07-03 17:45:00|1698.36|1696.86|1698.3|1696.8|1698.69|1697.19|1698.24|1696.74|0
1593798600000|2020-07-03 17:50:00|1698.42|1696.92|1698.75|1697.25|1698.75|1697.25|1698.42|1696.92|0
1593798900000|2020-07-03 17:55:00|1698.81|1697.31|1699.2|1697.7|1699.2|1697.7|1698.81|1697.31|0
1593799200000|2020-07-03 18:00:00|1699.13|1697.63|1698.88|1697.38|1699.33|1697.83|1698.75|1697.25|0
1593799500000|2020-07-03 18:05:00|1698.94|1697.44|1699.78|1698.28|1699.78|1698.28|1698.94|1697.44|0
1593799800000|2020-07-03 18:10:00|1699.91|1698.41|1700.25|1698.75|1700.25|1698.75|1699.8|1698.3|0
1593800100000|2020-07-03 18:15:00|1700.38|1698.88|1700.7|1699.2|1700.7|1699.2|1700.38|1698.88|0
1593800400000|2020-07-03 18:20:00|1700.83|1699.33|1701.16|1699.66|1701.16|1699.66|1700.7|1699.2|0
1593801000000|2020-07-03 18:30:00|1701.19|1699.69|1701.18|1699.68|1701.19|1699.69|1701.18|1699.68|0
1593801300000|2020-07-03 18:35:00|1701.17|1699.67|1700.72|1699.22|1701.17|1699.67|1700.72|1699.22|0
1593801900000|2020-07-03 18:45:00|1700.7|1699.2|1700.68|1699.18|1700.7|1699.2|1700.68|1699.18|0
1593802500000|2020-07-03 18:55:00|1700.81|1699.31|1701.13|1699.63|1701.13|1699.63|1700.81|1699.31|0
1593803100000|2020-07-03 19:05:00|1701.14|1699.64|1701.14|1699.64|1701.14|1699.64|1701.14|1699.64|0
1593804300000|2020-07-03 19:25:00|1701.13|1699.63|1702.03|1700.53|1702.03|1700.53|1701.13|1699.63|0
1593804600000|2020-07-03 19:30:00|1702.16|1700.66|1702.49|1700.99|1702.51|1701.01|1702.04|1700.54|0
1593804900000|2020-07-03 19:35:00|1702.48|1700.98|1702.77|1701.27|1702.9|1701.4|1702.45|1700.95|0
1593805200000|2020-07-03 19:40:00|1702.71|1701.21|1702.71|1701.21|1702.71|1701.21|1702.71|1701.21|0
1593805500000|2020-07-03 19:45:00|1702.65|1701.15|1702.24|1700.74|1702.71|1701.21|1702.24|1700.74|0
1593806100000|2020-07-03 19:55:00|1702.11|1700.61|1702.37|1700.87|1702.72|1701.22|1701.34|1699.84|0
1593986400000|2020-07-05 22:00:00|1707.07|1705.57|1707.1|1705.6|1707.67|1706.17|1706.92|1705.42|0
1593986700000|2020-07-05 22:05:00|1707.11|1705.61|1707.96|1706.46|1708.83|1707.33|1707.1|1705.6|0
1593987000000|2020-07-05 22:10:00|1707.95|1706.45|1707.13|1705.63|1708.11|1706.61|1706.61|1705.11|0
1593987300000|2020-07-05 22:15:00|1707.14|1705.64|1706.73|1705.23|1707.4|1705.9|1706.73|1705.23|0
1593987600000|2020-07-05 22:20:00|1706.72|1705.22|1707.27|1705.77|1707.38|1705.88|1706.62|1705.12|0
1593987900000|2020-07-05 22:25:00|1707.3|1705.8|1707.12|1705.62|1707.68|1706.18|1707.12|1705.62|0
1593988200000|2020-07-05 22:30:00|1707.15|1705.65|1708.46|1706.96|1708.46|1706.96|1707.15|1705.65|0
1593988500000|2020-07-05 22:35:00|1708.48|1706.98|1709.61|1708.11|1709.95|1708.45|1708.46|1706.96|0
1593988800000|2020-07-05 22:40:00|1709.6|1708.1|1709.64|1708.14|1709.75|1708.25|1709.31|1707.81|0
1593989100000|2020-07-05 22:45:00|1709.66|1708.16|1709.63|1708.13|1710.31|1708.81|1709.48|1707.98|0
1593989400000|2020-07-05 22:50:00|1709.64|1708.14|1709.13|1707.63|1710.04|1708.54|1709.07|1707.57|0
1593989700000|2020-07-05 22:55:00|1709.22|1707.72|1709.73|1708.23|1710.03|1708.53|1709.12|1707.62|0
1593990000000|2020-07-05 23:00:00|1709.75|1708.25|1709.91|1708.41|1710.58|1709.08|1709.73|1708.23|0
1593990300000|2020-07-05 23:05:00|1709.92|1708.42|1710.04|1708.54|1710.32|1708.82|1709.89|1708.39|0
1593990600000|2020-07-05 23:10:00|1710.02|1708.52|1709.33|1707.83|1710.02|1708.52|1709.07|1707.57|0
1593990900000|2020-07-05 23:15:00|1709.31|1707.81|1708.81|1707.31|1709.33|1707.83|1708.5|1707|0
1593991200000|2020-07-05 23:20:00|1708.79|1707.29|1708.24|1706.74|1708.81|1707.31|1708.14|1706.64|0
1593991500000|2020-07-05 23:25:00|1708.27|1706.77|1709.89|1708.39|1709.89|1708.39|1708.14|1706.64|0
1593991800000|2020-07-05 23:30:00|1709.88|1708.38|1709.22|1707.72|1710.04|1708.54|1709.07|1707.57|0
1593992100000|2020-07-05 23:35:00|1709.19|1707.69|1709.77|1708.27|1709.77|1708.27|1708.6|1707.1|0
1593992400000|2020-07-05 23:40:00|1709.76|1708.26|1710.14|1708.64|1710.14|1708.64|1709.41|1707.91|0
1593992700000|2020-07-05 23:45:00|1710.15|1708.65|1710.14|1708.64|1710.29|1708.79|1709.77|1708.27|0
1593993000000|2020-07-05 23:50:00|1710.15|1708.65|1711.11|1709.61|1711.58|1710.08|1710.14|1708.64|0
1593993300000|2020-07-05 23:55:00|1711.13|1709.63|1710.7|1709.2|1711.37|1709.87|1710.14|1708.64|0
1593993600000|2020-07-06 00:00:00|1710.63|1709.13|1711.5|1710|1711.97|1710.47|1710.22|1708.72|0
1593993900000|2020-07-06 00:05:00|1711.52|1710.02|1711.93|1710.43|1712.19|1710.69|1711.35|1709.85|0
1593994200000|2020-07-06 00:10:00|1711.94|1710.44|1709.38|1707.88|1712.19|1710.69|1709.38|1707.88|0
1593994500000|2020-07-06 00:15:00|1709.36|1707.86|1709.91|1708.41|1710.43|1708.93|1706.57|1705.07|0
1593994800000|2020-07-06 00:20:00|1709.89|1708.39|1710.34|1708.84|1710.84|1709.34|1709.89|1708.39|0
1593995100000|2020-07-06 00:25:00|1710.33|1708.83|1710.79|1709.29|1710.83|1709.33|1710.33|1708.83|0
1593995400000|2020-07-06 00:30:00|1710.81|1709.31|1709.82|1708.32|1711.28|1709.78|1709.77|1708.27|0
1593995700000|2020-07-06 00:35:00|1709.89|1708.39|1710.83|1709.33|1710.86|1709.36|1709.82|1708.32|0
1593996000000|2020-07-06 00:40:00|1710.84|1709.34|1711.28|1709.78|1711.76|1710.26|1710.84|1709.34|0
1593996300000|2020-07-06 00:45:00|1711.29|1709.79|1710.74|1709.24|1711.76|1710.26|1710.73|1709.23|0
1593996600000|2020-07-06 00:50:00|1710.73|1709.23|1710.79|1709.29|1711.26|1709.76|1710.71|1709.21|0
1593996900000|2020-07-06 00:55:00|1710.78|1709.28|1713.05|1711.55|1713.28|1711.78|1710.74|1709.24|0
1593997200000|2020-07-06 01:00:00|1713.12|1711.62|1717.01|1715.51|1717.04|1715.54|1713.12|1711.62|0
1593997500000|2020-07-06 01:05:00|1716.99|1715.49|1716.85|1715.35|1717.45|1715.95|1716.02|1714.52|0
1593997800000|2020-07-06 01:10:00|1716.86|1715.36|1717.59|1716.09|1717.84|1716.34|1716.59|1715.09|0
1593998100000|2020-07-06 01:15:00|1717.66|1716.16|1717.6|1716.1|1717.84|1716.34|1717.3|1715.8|0
1593998400000|2020-07-06 01:20:00|1717.62|1716.12|1717.68|1716.18|1717.84|1716.34|1717.6|1716.1|0
1593998700000|2020-07-06 01:25:00|1717.7|1716.2|1719.25|1717.75|1719.25|1717.75|1717.7|1716.2|0
1593999000000|2020-07-06 01:30:00|1719.27|1717.77|1720.59|1719.09|1721.11|1719.61|1719.25|1717.75|0
1593999300000|2020-07-06 01:35:00|1720.65|1719.15|1723.16|1721.66|1723.39|1721.89|1720.5|1719|0
1593999600000|2020-07-06 01:40:00|1723.22|1721.72|1723.31|1721.81|1724.07|1722.57|1722.65|1721.15|0
1593999900000|2020-07-06 01:45:00|1723.37|1721.87|1725.99|1724.49|1726.02|1724.52|1723.06|1721.56|0
1594000200000|2020-07-06 01:50:00|1726.01|1724.51|1724.81|1723.31|1726.02|1724.52|1724.81|1723.31|0
1594000500000|2020-07-06 01:55:00|1724.75|1723.25|1723.39|1721.89|1725.07|1723.57|1723.15|1721.65|0
1594000800000|2020-07-06 02:00:00|1723.62|1722.12|1723.16|1721.66|1724.69|1723.19|1722.11|1720.61|0
1594001100000|2020-07-06 02:05:00|1723.14|1721.64|1721.83|1720.33|1723.18|1721.68|1721.56|1720.06|0
1594001400000|2020-07-06 02:10:00|1721.77|1720.27|1720.76|1719.26|1721.77|1720.27|1720.76|1719.26|0
1594001700000|2020-07-06 02:15:00|1720.77|1719.27|1720.77|1719.27|1721.28|1719.78|1720.76|1719.26|0
1594002000000|2020-07-06 02:20:00|1720.79|1719.29|1718.77|1717.27|1720.81|1719.31|1718.75|1717.25|0
1594002300000|2020-07-06 02:25:00|1718.79|1717.29|1719.03|1717.53|1719.79|1718.29|1718.79|1717.29|0
1594002600000|2020-07-06 02:30:00|1719.05|1717.55|1720.24|1718.74|1720.69|1719.19|1718.46|1716.96|0
1594002900000|2020-07-06 02:35:00|1720.3|1718.8|1721.15|1719.65|1721.19|1719.69|1720.22|1718.72|0
1594003200000|2020-07-06 02:40:00|1721.14|1719.64|1721.67|1720.17|1722.14|1720.64|1721.14|1719.64|0
1594003500000|2020-07-06 02:45:00|1721.68|1720.18|1722.59|1721.09|1722.63|1721.13|1721.62|1720.12|0
1594003800000|2020-07-06 02:50:00|1722.61|1721.11|1722.54|1721.04|1723.01|1721.51|1722.05|1720.55|0
1594004100000|2020-07-06 02:55:00|1722.55|1721.05|1723.56|1722.06|1723.57|1722.07|1722.54|1721.04|0
1594004400000|2020-07-06 03:00:00|1723.54|1722.04|1724.01|1722.51|1724.51|1723.01|1723.54|1722.04|0
1594004700000|2020-07-06 03:05:00|1724|1722.5|1722.8|1721.3|1724.23|1722.73|1722.07|1720.57|0
1594005000000|2020-07-06 03:10:00|1722.86|1721.36|1723.1|1721.6|1723.54|1722.04|1722.8|1721.3|0
1594005300000|2020-07-06 03:15:00|1723.17|1721.67|1724.24|1722.74|1724.71|1723.21|1723.17|1721.67|0
1594005600000|2020-07-06 03:20:00|1724.26|1722.76|1723.18|1721.68|1725.25|1723.75|1723.15|1721.65|0
1594005900000|2020-07-06 03:25:00|1723.2|1721.7|1723.53|1722.03|1723.66|1722.16|1723.05|1721.55|0
1594006200000|2020-07-06 03:30:00|1723.54|1722.04|1724.12|1722.62|1725.05|1723.55|1723.54|1722.04|0
1594006500000|2020-07-06 03:35:00|1724.11|1722.61|1723.63|1722.13|1724.12|1722.62|1723.6|1722.1|0
1594006800000|2020-07-06 03:40:00|1723.64|1722.14|1723.61|1722.11|1724.12|1722.62|1723.61|1722.11|0
1594007100000|2020-07-06 03:45:00|1723.59|1722.09|1724.64|1723.14|1724.7|1723.2|1723.59|1722.09|0
1594007400000|2020-07-06 03:50:00|1724.66|1723.16|1725.37|1723.87|1725.96|1724.46|1724.26|1722.76|0
1594007700000|2020-07-06 03:55:00|1725.36|1723.86|1724.45|1722.95|1725.42|1723.92|1724.35|1722.85|0
1594008000000|2020-07-06 04:00:00|1724.47|1722.97|1724.43|1722.93|1724.97|1723.47|1724.43|1722.93|0
1594008300000|2020-07-06 04:05:00|1724.41|1722.91|1723.75|1722.25|1724.46|1722.96|1723.47|1721.97|0
1594008600000|2020-07-06 04:10:00|1723.69|1722.19|1723.97|1722.47|1724.49|1722.99|1723.52|1722.02|0
1594008900000|2020-07-06 04:15:00|1723.98|1722.48|1723.52|1722.02|1724|1722.5|1723.06|1721.56|0
1594009200000|2020-07-06 04:20:00|1723.53|1722.03|1722.85|1721.35|1723.54|1722.04|1722.85|1721.35|0
1594009500000|2020-07-06 04:25:00|1722.84|1721.34|1723.32|1721.82|1723.34|1721.84|1722.8|1721.3|0
1594009800000|2020-07-06 04:30:00|1723.34|1721.84|1723.51|1722.01|1725.38|1723.88|1723.06|1721.56|0
1594010100000|2020-07-06 04:35:00|1723.5|1722|1721.55|1720.05|1723.51|1722.01|1721.09|1719.59|0
1594010400000|2020-07-06 04:40:00|1721.54|1720.04|1718.99|1717.49|1721.55|1720.05|1718.97|1717.47|0
1594010700000|2020-07-06 04:45:00|1718.98|1717.48|1720.48|1718.98|1720.7|1719.2|1718.97|1717.47|0
1594011000000|2020-07-06 04:50:00|1720.49|1718.99|1719.6|1718.1|1720.96|1719.46|1719.57|1718.07|0
1594011300000|2020-07-06 04:55:00|1719.58|1718.08|1719.75|1718.25|1720.24|1718.74|1719.36|1717.86|0
1594011600000|2020-07-06 05:00:00|1719.88|1718.38|1722.13|1720.63|1722.14|1720.64|1719.88|1718.38|0
1594011900000|2020-07-06 05:05:00|1722.11|1720.61|1721.11|1719.61|1722.14|1720.64|1721.09|1719.59|0
1594012200000|2020-07-06 05:10:00|1721.13|1719.63|1721.1|1719.6|1721.16|1719.66|1720.1|1718.6|0
1594012500000|2020-07-06 05:15:00|1721.08|1719.58|1720.4|1718.9|1721.12|1719.62|1720.07|1718.57|0
1594012800000|2020-07-06 05:20:00|1720.34|1718.84|1720.52|1719.02|1721.11|1719.61|1719.63|1718.13|0
1594013100000|2020-07-06 05:25:00|1720.5|1719|1720.99|1719.49|1721.49|1719.99|1720.04|1718.54|0
1594013400000|2020-07-06 05:30:00|1720.97|1719.47|1720.57|1719.07|1721.73|1720.23|1720.49|1718.99|0
1594013700000|2020-07-06 05:35:00|1720.56|1719.06|1719.24|1717.74|1721.02|1719.52|1718.75|1717.25|0
1594014000000|2020-07-06 05:40:00|1719.23|1717.73|1719.23|1717.73|1719.76|1718.26|1718.75|1717.25|0
1594014300000|2020-07-06 05:45:00|1719.21|1717.71|1721.08|1719.58|1721.08|1719.58|1718.73|1717.23|0
1594014600000|2020-07-06 05:50:00|1721.09|1719.59|1721.81|1720.31|1722.77|1721.27|1720.66|1719.16|0
1594014900000|2020-07-06 05:55:00|1721.82|1720.32|1722.59|1721.09|1723.06|1721.56|1721.33|1719.83|0
1594015200000|2020-07-06 06:00:00|1722.72|1721.22|1721.27|1719.77|1723.56|1722.06|1720.74|1719.24|0
1594015500000|2020-07-06 06:05:00|1721.28|1719.78|1718.1|1716.6|1721.28|1719.78|1717.14|1715.64|0
1594015800000|2020-07-06 06:10:00|1718.11|1716.61|1720.63|1719.13|1721.09|1719.59|1718.1|1716.6|0
1594016100000|2020-07-06 06:15:00|1720.62|1719.12|1720.95|1719.45|1721.54|1720.04|1719.6|1718.1|0
1594016400000|2020-07-06 06:20:00|1720.94|1719.44|1721.76|1720.26|1723.37|1721.87|1720.94|1719.44|0
1594016700000|2020-07-06 06:25:00|1721.74|1720.24|1719.71|1718.21|1721.76|1720.26|1719.21|1717.71|0
1594017000000|2020-07-06 06:30:00|1719.73|1718.23|1721.42|1720.02|1722.29|1720.89|1719.73|1718.23|140
1594017300000|2020-07-06 06:35:00|1721.54|1720.14|1722.67|1721.27|1722.92|1721.52|1721.42|1720.02|24
1594017600000|2020-07-06 06:40:00|1722.54|1721.14|1722.67|1721.27|1722.79|1721.39|1722.54|1721.14|1
1594017900000|2020-07-06 06:45:00|1722.79|1721.39|1722.67|1721.27|1724.17|1722.77|1722.67|1721.27|29
1594018200000|2020-07-06 06:50:00|1722.79|1721.39|1723.67|1722.27|1724.29|1722.89|1722.54|1721.14|53
1594018500000|2020-07-06 06:55:00|1723.37|1721.87|1723.3|1721.8|1725.23|1723.73|1722.33|1720.83|0
1594018800000|2020-07-06 07:00:00|1723.34|1721.84|1723.97|1723.47|1727.47|1726.97|1720.84|1720.34|3554
1594019100000|2020-07-06 07:05:00|1724.09|1723.59|1722.84|1722.34|1725.47|1724.97|1721.22|1720.72|2747
1594019400000|2020-07-06 07:10:00|1722.97|1722.47|1725.47|1724.97|1725.97|1725.47|1722.97|1722.47|2300
1594019700000|2020-07-06 07:15:00|1725.59|1725.09|1726.22|1725.72|1727.97|1727.47|1725.59|1725.09|2361
1594020000000|2020-07-06 07:20:00|1725.97|1725.47|1723.34|1722.84|1729.47|1728.97|1723.34|1722.84|2671
1594020300000|2020-07-06 07:25:00|1723.22|1722.72|1723.84|1723.34|1724.97|1724.47|1722.22|1721.72|1255
1594020600000|2020-07-06 07:30:00|1723.97|1723.47|1721.72|1721.22|1725.59|1725.09|1721.22|1720.72|1926
1594020900000|2020-07-06 07:35:00|1721.84|1721.34|1725.09|1724.59|1725.09|1724.59|1721.72|1721.22|660
1594021200000|2020-07-06 07:40:00|1724.97|1724.47|1726.97|1726.47|1727.22|1726.72|1724.97|1724.47|1317
1594021500000|2020-07-06 07:45:00|1727.09|1726.59|1723.97|1723.47|1727.34|1726.84|1723.97|1723.47|1628
1594021800000|2020-07-06 07:50:00|1724.09|1723.59|1725.22|1724.72|1726.47|1725.97|1723.97|1723.47|718
1594022100000|2020-07-06 07:55:00|1725.34|1724.84|1723.97|1723.47|1726.72|1726.22|1723.59|1723.09|1009
1594022400000|2020-07-06 08:00:00|1724.09|1723.59|1726.22|1725.72|1726.59|1726.09|1723.72|1723.22|690
1594022700000|2020-07-06 08:05:00|1726.34|1725.84|1723.97|1723.47|1727.22|1726.72|1723.34|1722.84|1835
1594023000000|2020-07-06 08:10:00|1723.72|1723.22|1724.72|1724.22|1724.84|1724.34|1723.22|1722.72|418
1594023300000|2020-07-06 08:15:00|1724.84|1724.34|1725.97|1725.47|1725.97|1725.47|1722.97|1722.47|757
1594023600000|2020-07-06 08:20:00|1725.72|1725.22|1723.97|1723.47|1726.59|1726.09|1723.84|1723.34|599
1594023900000|2020-07-06 08:25:00|1724.22|1723.72|1726.47|1725.97|1726.47|1725.97|1723.97|1723.47|729
1594024200000|2020-07-06 08:30:00|1726.59|1726.09|1723.72|1723.22|1726.97|1726.47|1723.72|1723.22|1351
1594024500000|2020-07-06 08:35:00|1723.47|1722.97|1719.72|1719.22|1723.47|1722.97|1717.97|1717.47|1290
1594024800000|2020-07-06 08:40:00|1719.84|1719.34|1720.42|1719.92|1720.97|1720.47|1719.59|1719.09|1019
1594025100000|2020-07-06 08:45:00|1720.55|1720.05|1720.48|1719.98|1722.42|1721.92|1720.08|1719.58|1009
1594025400000|2020-07-06 08:50:00|1720.35|1719.85|1716.98|1716.48|1720.98|1720.48|1716.98|1716.48|1718
1594025700000|2020-07-06 08:55:00|1716.73|1716.23|1718.23|1717.73|1718.23|1717.73|1715.73|1715.23|1287
1594026000000|2020-07-06 09:00:00|1717.98|1717.48|1716.23|1715.73|1718.23|1717.73|1715.98|1715.48|607
1594026300000|2020-07-06 09:05:00|1716.35|1715.85|1715.73|1715.23|1716.48|1715.98|1714.23|1713.73|944
1594026600000|2020-07-06 09:10:00|1715.6|1715.1|1714.23|1713.73|1715.73|1715.23|1713.98|1713.48|524
1594026900000|2020-07-06 09:15:00|1714.1|1713.6|1715.23|1714.73|1716.23|1715.73|1713.98|1713.48|538
1594027200000|2020-07-06 09:20:00|1714.98|1714.48|1716.1|1715.6|1716.23|1715.73|1714.73|1714.23|399
1594027500000|2020-07-06 09:25:00|1715.98|1715.48|1716.23|1715.73|1716.73|1716.23|1715.23|1714.73|666
1594027800000|2020-07-06 09:30:00|1716.48|1715.98|1717.35|1716.85|1717.98|1717.48|1716.35|1715.85|613
1594028100000|2020-07-06 09:35:00|1717.48|1716.98|1717.73|1717.23|1719.23|1718.73|1717.23|1716.73|822
1594028400000|2020-07-06 09:40:00|1717.98|1717.48|1717.6|1717.1|1718.23|1717.73|1717.48|1716.98|865
1594028700000|2020-07-06 09:45:00|1717.73|1717.23|1717.73|1717.23|1718.1|1717.6|1716.48|1715.98|1106
1594029000000|2020-07-06 09:50:00|1717.98|1717.48|1717.98|1717.48|1718.23|1717.73|1716.98|1716.48|831
1594029300000|2020-07-06 09:55:00|1717.85|1717.35|1719.73|1719.23|1719.73|1719.23|1717.85|1717.35|1639
1594029600000|2020-07-06 10:00:00|1719.85|1719.35|1721.48|1720.98|1721.98|1721.48|1719.23|1718.73|1091
1594029900000|2020-07-06 10:05:00|1721.6|1721.1|1720.85|1720.35|1721.6|1721.1|1719.48|1718.98|590
1594030200000|2020-07-06 10:10:00|1720.98|1720.48|1722.48|1721.98|1722.98|1722.48|1719.73|1719.23|682
1594030500000|2020-07-06 10:15:00|1722.35|1721.85|1721.98|1721.48|1722.85|1722.35|1721.98|1721.48|1126
1594030800000|2020-07-06 10:20:00|1721.85|1721.35|1723.98|1723.48|1724.23|1723.73|1720.98|1720.48|946
1594031100000|2020-07-06 10:25:00|1724.1|1723.6|1722.85|1722.35|1724.23|1723.73|1722.48|1721.98|639
1594031400000|2020-07-06 10:30:00|1722.98|1722.48|1721.73|1721.23|1722.98|1722.48|1721.48|1720.98|291
1594031700000|2020-07-06 10:35:00|1721.85|1721.35|1720.98|1720.48|1721.85|1721.35|1720.73|1720.23|293
1594032000000|2020-07-06 10:40:00|1720.73|1720.23|1721.23|1720.73|1721.48|1720.98|1718.98|1718.48|701
1594032300000|2020-07-06 10:45:00|1721.1|1720.6|1719.73|1719.23|1721.23|1720.73|1719.23|1718.73|715
1594032600000|2020-07-06 10:50:00|1719.48|1718.98|1720.23|1719.73|1720.35|1719.85|1718.73|1718.23|486
1594032900000|2020-07-06 10:55:00|1720.35|1719.85|1720.35|1719.85|1720.6|1720.1|1718.73|1718.23|765
1594033200000|2020-07-06 11:00:00|1720.48|1719.98|1718.73|1718.23|1720.98|1720.48|1718.48|1717.98|1188
1594033500000|2020-07-06 11:05:00|1718.6|1718.1|1719.23|1718.73|1719.23|1718.73|1717.23|1716.73|813
1594033800000|2020-07-06 11:10:00|1719.1|1718.6|1719.98|1719.48|1720.73|1720.23|1718.85|1718.35|593
1594034100000|2020-07-06 11:15:00|1720.1|1719.6|1718.98|1718.48|1720.48|1719.98|1718.98|1718.48|307
1594034400000|2020-07-06 11:20:00|1718.85|1718.35|1717.98|1717.48|1719.1|1718.6|1717.48|1716.98|306
1594034700000|2020-07-06 11:25:00|1717.85|1717.35|1719.23|1718.73|1719.48|1718.98|1717.48|1716.98|365
1594035000000|2020-07-06 11:30:00|1718.98|1718.48|1718.48|1717.98|1719.48|1718.98|1718.48|1717.98|368
1594035300000|2020-07-06 11:35:00|1718.35|1717.85|1718.73|1718.23|1719.23|1718.73|1717.98|1717.48|227
1594035600000|2020-07-06 11:40:00|1718.72|1718.22|1719.22|1718.72|1719.22|1718.72|1717.97|1717.47|168
1594035900000|2020-07-06 11:45:00|1719.09|1718.59|1718.97|1718.47|1719.47|1718.97|1718.97|1718.47|145
1594036200000|2020-07-06 11:50:00|1719.09|1718.59|1719.59|1719.09|1719.59|1719.09|1718.47|1717.97|360
1594036500000|2020-07-06 11:55:00|1719.47|1718.97|1719.97|1719.47|1720.72|1720.22|1719.47|1718.97|272
1594036800000|2020-07-06 12:00:00|1720.09|1719.59|1720.22|1719.72|1720.72|1720.22|1719.72|1719.22|355
1594037100000|2020-07-06 12:05:00|1720.34|1719.84|1720.47|1719.97|1720.84|1720.34|1720.09|1719.59|365
1594037400000|2020-07-06 12:10:00|1720.59|1720.09|1721.47|1720.97|1721.72|1721.22|1720.47|1719.97|432
1594037700000|2020-07-06 12:15:00|1721.59|1721.09|1721.97|1721.47|1721.97|1721.47|1721.22|1720.72|482
1594038000000|2020-07-06 12:20:00|1721.84|1721.34|1722.22|1721.72|1722.22|1721.72|1721.34|1720.84|351
1594038300000|2020-07-06 12:25:00|1722.34|1721.84|1722.84|1722.34|1722.97|1722.47|1721.97|1721.47|417
1594038600000|2020-07-06 12:30:00|1722.72|1722.22|1722.72|1722.22|1723.22|1722.72|1721.47|1720.97|463
1594038900000|2020-07-06 12:35:00|1722.59|1722.09|1721.97|1721.47|1722.59|1722.09|1721.72|1721.22|216
1594039200000|2020-07-06 12:40:00|1721.84|1721.34|1719.22|1718.72|1721.84|1721.34|1719.22|1718.72|444
1594039500000|2020-07-06 12:45:00|1719.09|1718.59|1718.72|1718.22|1719.22|1718.72|1718.47|1717.97|473
1594039800000|2020-07-06 12:50:00|1718.84|1718.34|1719.97|1719.47|1720.09|1719.59|1718.47|1717.97|321
1594040100000|2020-07-06 12:55:00|1719.72|1719.22|1719.72|1719.22|1720.22|1719.72|1719.22|1718.72|222
1594040400000|2020-07-06 13:00:00|1719.47|1718.97|1719.47|1718.97|1720.22|1719.72|1719.34|1718.84|384
1594040700000|2020-07-06 13:05:00|1719.34|1718.84|1718.97|1718.47|1719.72|1719.22|1717.97|1717.47|539
1594041000000|2020-07-06 13:10:00|1719.09|1718.59|1719.84|1719.34|1720.22|1719.72|1718.97|1718.47|312
1594041300000|2020-07-06 13:15:00|1719.72|1719.22|1720.22|1719.72|1720.59|1720.09|1719.22|1718.72|419
1594041600000|2020-07-06 13:20:00|1720.09|1719.59|1719.72|1719.22|1720.22|1719.72|1719.22|1718.72|177
1594041900000|2020-07-06 13:25:00|1719.59|1719.09|1719.72|1719.22|1720.22|1719.72|1719.34|1718.84|222
1594042200000|2020-07-06 13:30:00|1719.97|1719.47|1721.09|1720.59|1721.84|1721.34|1719.47|1718.97|1218
1594042500000|2020-07-06 13:35:00|1721.22|1720.72|1720.22|1719.72|1721.47|1720.97|1719.22|1718.72|847
1594042800000|2020-07-06 13:40:00|1720.34|1719.84|1721.59|1721.09|1721.97|1721.47|1719.84|1719.34|515
1594043100000|2020-07-06 13:45:00|1721.47|1720.97|1722.97|1722.47|1723.47|1722.97|1721.47|1720.97|1035
1594043400000|2020-07-06 13:50:00|1722.84|1722.34|1723.97|1723.47|1723.97|1723.47|1722.72|1722.22|810
1594043700000|2020-07-06 13:55:00|1724.09|1723.59|1724.34|1723.84|1724.97|1724.47|1723.97|1723.47|709
1594044000000|2020-07-06 14:00:00|1724.97|1724.47|1725.22|1724.72|1727.34|1726.84|1724.34|1723.84|2573
1594044300000|2020-07-06 14:05:00|1725.09|1724.59|1722.84|1722.34|1725.47|1724.97|1721.22|1720.72|1882
1594044600000|2020-07-06 14:10:00|1722.88|1722.38|1721.26|1720.76|1723.26|1722.76|1720.38|1719.88|2605
1594044900000|2020-07-06 14:15:00|1721.01|1720.51|1722.26|1721.76|1724.76|1724.26|1721.01|1720.51|1057
1594045200000|2020-07-06 14:20:00|1722.38|1721.88|1721.51|1721.01|1723.01|1722.51|1720.63|1720.13|1531
1594045500000|2020-07-06 14:25:00|1721.63|1721.13|1721.51|1721.01|1722.01|1721.51|1720.13|1719.63|1487
1594045800000|2020-07-06 14:30:00|1721.38|1720.88|1723.38|1722.88|1723.51|1723.01|1720.51|1720.01|1475
1594046100000|2020-07-06 14:35:00|1723.26|1722.76|1723.26|1722.76|1723.51|1723.01|1722.51|1722.01|661
1594046400000|2020-07-06 14:40:00|1723.38|1722.88|1724.51|1724.01|1724.76|1724.26|1723.26|1722.76|1210
1594046700000|2020-07-06 14:45:00|1724.63|1724.13|1726.13|1725.63|1727.01|1726.51|1724.51|1724.01|1254
1594047000000|2020-07-06 14:50:00|1726.01|1725.51|1728.01|1727.51|1728.13|1727.63|1725.88|1725.38|1222
1594047300000|2020-07-06 14:55:00|1727.88|1727.38|1727.76|1727.26|1728.01|1727.51|1727.01|1726.51|1348
1594047600000|2020-07-06 15:00:00|1727.88|1727.38|1729.01|1728.51|1729.26|1728.76|1727.51|1727.01|893
1594047900000|2020-07-06 15:05:00|1729.26|1728.76|1729.51|1729.01|1729.76|1729.26|1728.51|1728.01|1092
1594048200000|2020-07-06 15:10:00|1729.26|1728.76|1729.51|1729.01|1730.51|1730.01|1728.76|1728.26|1602
1594048500000|2020-07-06 15:15:00|1729.26|1728.76|1732.01|1731.51|1732.01|1731.51|1728.01|1727.51|2320
1594048800000|2020-07-06 15:20:00|1731.88|1731.38|1732.97|1731.47|1733.13|1732.63|1730.26|1729.76|3523
1594049100000|2020-07-06 15:25:00|1732.99|1731.49|1733.68|1732.18|1734.22|1732.72|1732.79|1731.29|1337
1594049400000|2020-07-06 15:30:00|1732.68|1731.18|1731.08|1729.68|1732.68|1731.18|1729.58|1728.18|221
1594049700000|2020-07-06 15:35:00|1730.96|1729.56|1730.21|1728.81|1730.96|1729.56|1728.96|1727.56|172
1594050000000|2020-07-06 15:40:00|1730.08|1728.68|1730.46|1729.06|1730.83|1729.43|1729.83|1728.43|71
1594050300000|2020-07-06 15:45:00|1730.33|1728.93|1731.08|1729.68|1731.21|1729.81|1730.08|1728.68|22
1594050600000|2020-07-06 15:50:00|1730.96|1729.56|1730.08|1728.68|1730.96|1729.56|1730.08|1728.68|10
1594050900000|2020-07-06 15:55:00|1730.33|1728.93|1729.24|1727.74|1730.33|1728.93|1728.46|1727.06|34
1594051200000|2020-07-06 16:00:00|1729.11|1727.61|1729.71|1728.21|1729.78|1728.28|1728.79|1727.29|0
1594051500000|2020-07-06 16:05:00|1729.69|1728.19|1728.63|1727.13|1729.69|1728.19|1727.61|1726.11|0
1594051800000|2020-07-06 16:10:00|1728.61|1727.11|1729|1727.5|1729.13|1727.63|1728.11|1726.61|0
1594052100000|2020-07-06 16:15:00|1729.02|1727.52|1728.47|1726.97|1730.04|1728.54|1728.46|1726.96|0
1594052400000|2020-07-06 16:20:00|1728.48|1726.98|1727.94|1726.44|1729|1727.5|1727.36|1725.86|0
1594052700000|2020-07-06 16:25:00|1727.96|1726.46|1728.06|1726.56|1728.43|1726.93|1727.41|1725.91|0
1594053000000|2020-07-06 16:30:00|1728.05|1726.55|1727.03|1725.53|1728.06|1726.56|1727.03|1725.53|0
1594053300000|2020-07-06 16:35:00|1727.05|1725.55|1728.09|1726.59|1728.1|1726.6|1727.05|1725.55|0
1594053600000|2020-07-06 16:40:00|1728.07|1726.57|1728.55|1727.05|1728.59|1727.09|1728.05|1726.55|0
1594053900000|2020-07-06 16:45:00|1728.57|1727.07|1729.14|1727.64|1729.14|1727.64|1728.08|1726.58|0
1594054200000|2020-07-06 16:50:00|1729.12|1727.62|1729.56|1728.06|1729.59|1728.09|1729.07|1727.57|0
1594054500000|2020-07-06 16:55:00|1729.54|1728.04|1729.84|1728.34|1729.9|1728.4|1729.04|1727.54|0
1594054800000|2020-07-06 17:00:00|1729.86|1728.36|1729.87|1728.37|1730.33|1728.83|1729.39|1727.89|0
1594055100000|2020-07-06 17:05:00|1729.75|1728.25|1728.81|1727.31|1729.75|1728.25|1728.8|1727.3|0
1594055400000|2020-07-06 17:10:00|1728.8|1727.3|1728.25|1726.75|1728.83|1727.33|1728.25|1726.75|0
1594055700000|2020-07-06 17:15:00|1728.23|1726.73|1727.68|1726.18|1728.77|1727.27|1727.67|1726.17|0
1594056000000|2020-07-06 17:20:00|1727.7|1726.2|1727.86|1726.36|1728.33|1726.83|1727.67|1726.17|0
1594056300000|2020-07-06 17:25:00|1727.85|1726.35|1730.34|1728.84|1730.34|1728.84|1727.85|1726.35|0
1594056600000|2020-07-06 17:30:00|1730.33|1728.83|1729.94|1728.44|1730.91|1729.41|1729.92|1728.42|0
1594056900000|2020-07-06 17:35:00|1729.92|1728.42|1730.47|1728.97|1730.99|1729.49|1729.42|1727.92|0
1594057200000|2020-07-06 17:40:00|1730.48|1728.98|1731.03|1729.53|1731.51|1730.01|1730.43|1728.93|0
1594057500000|2020-07-06 17:45:00|1731.16|1729.66|1730.94|1729.44|1731.48|1729.98|1730.5|1729|0
1594057800000|2020-07-06 17:50:00|1730.92|1729.42|1730.94|1729.44|1730.94|1729.44|1730.38|1728.88|0
1594058100000|2020-07-06 17:55:00|1730.92|1729.42|1731.01|1729.51|1731.49|1729.99|1730.4|1728.9|0
1594058400000|2020-07-06 18:00:00|1731.02|1729.52|1729.43|1727.93|1731.02|1729.52|1728.89|1727.39|0
1594058700000|2020-07-06 18:05:00|1729.4|1727.9|1728.87|1727.37|1729.42|1727.92|1728.82|1727.32|0
1594059000000|2020-07-06 18:10:00|1728.86|1727.36|1727.83|1726.33|1729.44|1727.94|1727.83|1726.33|0
1594059300000|2020-07-06 18:15:00|1727.85|1726.35|1726.53|1725.03|1728.35|1726.85|1726.49|1724.99|0
1594059600000|2020-07-06 18:20:00|1726.55|1725.05|1727.17|1725.67|1727.17|1725.67|1726.04|1724.54|0
1594059900000|2020-07-06 18:25:00|1727.15|1725.65|1727.22|1725.72|1727.71|1726.21|1726.63|1725.13|0
1594060200000|2020-07-06 18:30:00|1727.21|1725.71|1728.35|1726.85|1728.35|1726.85|1727.19|1725.69|0
1594060500000|2020-07-06 18:35:00|1728.34|1726.84|1728.3|1726.8|1728.42|1726.92|1727.83|1726.33|0
1594060800000|2020-07-06 18:40:00|1728.32|1726.82|1727.22|1725.72|1728.34|1726.84|1727.2|1725.7|0
1594061100000|2020-07-06 18:45:00|1727.24|1725.74|1727.68|1726.18|1728.22|1726.72|1726.69|1725.19|0
1594061400000|2020-07-06 18:50:00|1727.7|1726.2|1727.74|1726.24|1727.74|1726.24|1726.87|1725.37|0
1594061700000|2020-07-06 18:55:00|1727.75|1726.25|1728.21|1726.71|1728.74|1727.24|1727.67|1726.17|0
1594062000000|2020-07-06 19:00:00|1728.17|1726.67|1727.18|1725.68|1728.78|1727.28|1726.61|1725.11|0
1594062300000|2020-07-06 19:05:00|1727.16|1725.66|1727.67|1726.17|1728.21|1726.71|1727.09|1725.59|0
1594062600000|2020-07-06 19:10:00|1727.65|1726.15|1728.17|1726.67|1729.18|1727.68|1727.08|1725.58|0
1594062900000|2020-07-06 19:15:00|1728.15|1726.65|1728.1|1726.6|1728.15|1726.65|1726.61|1725.11|0
1594063200000|2020-07-06 19:20:00|1728.12|1726.62|1728.6|1727.1|1729.18|1727.68|1727.58|1726.08|0
1594063500000|2020-07-06 19:25:00|1728.62|1727.12|1729.19|1727.69|1729.68|1728.18|1728.1|1726.6|0
1594063800000|2020-07-06 19:30:00|1729.18|1727.68|1729.22|1727.72|1729.7|1728.2|1728.04|1726.54|0
1594064100000|2020-07-06 19:35:00|1729.24|1727.74|1729.29|1727.79|1729.84|1728.34|1728.73|1727.23|0
1594064400000|2020-07-06 19:40:00|1729.27|1727.77|1729.82|1728.32|1729.86|1728.36|1729.25|1727.75|0
1594064700000|2020-07-06 19:45:00|1729.79|1728.29|1731.98|1730.48|1731.99|1730.49|1729.32|1727.82|0
1594065000000|2020-07-06 19:50:00|1732|1730.5|1732.44|1730.94|1732.51|1731.01|1730.86|1729.36|0
1594065300000|2020-07-06 19:55:00|1732.42|1730.92|1732.51|1731.01|1732.84|1731.34|1731.12|1729.62|0
1594065600000|2020-07-06 20:00:00|1732.49|1730.99|1731.83|1730.33|1732.66|1731.16|1730.74|1729.24|0
1594065900000|2020-07-06 20:05:00|1731.81|1730.31|1733.04|1731.54|1733.3|1731.8|1731.57|1730.07|0
1594066200000|2020-07-06 20:10:00|1733.02|1731.52|1733.4|1731.9|1734.6|1733.1|1732.78|1731.28|0
1594066500000|2020-07-06 20:15:00|1733.38|1731.88|1733.13|1731.63|1733.59|1732.09|1733.09|1731.59|0
1594066800000|2020-07-06 20:20:00|1733.26|1731.76|1733.08|1731.58|1733.26|1731.76|1733|1731.5|0
1594067100000|2020-07-06 20:25:00|1733.13|1731.63|1733.02|1731.52|1733.13|1731.63|1732.91|1731.41|0
1594067400000|2020-07-06 20:30:00|1733.04|1731.54|1733.36|1731.86|1733.67|1732.17|1732.39|1730.89|0
1594067700000|2020-07-06 20:35:00|1733.39|1731.89|1732.84|1731.34|1733.52|1732.02|1732.69|1731.19|0
1594068000000|2020-07-06 20:40:00|1732.82|1731.32|1732.84|1731.34|1733.1|1731.6|1732.58|1731.08|0
1594068300000|2020-07-06 20:45:00|1732.82|1731.32|1732.01|1730.51|1732.99|1731.49|1732.01|1730.51|0
1594068600000|2020-07-06 20:50:00|1732.03|1730.53|1732.24|1730.74|1732.54|1731.04|1731.98|1730.48|0
1594068900000|2020-07-06 20:55:00|1732.23|1730.73|1731.68|1730.18|1732.38|1730.88|1731.64|1730.14|0
1594069200000|2020-07-06 21:00:00|1731.72|1730.22|1731.77|1730.27|1731.85|1730.35|1731.68|1730.18|0
1594069500000|2020-07-06 21:05:00|1731.81|1730.31|1731.8|1730.3|1731.85|1730.35|1731.8|1730.3|0
1594069800000|2020-07-06 21:10:00|1731.84|1730.34|1731.58|1730.08|1731.84|1730.34|1731.58|1730.08|0
1594070100000|2020-07-06 21:15:00|1731.63|1730.13|1731.93|1730.43|1732.01|1730.51|1731.63|1730.13|0
1594070400000|2020-07-06 21:20:00|1731.89|1730.39|1731.76|1730.26|1731.93|1730.43|1731.45|1729.95|0
1594070700000|2020-07-06 21:25:00|1731.84|1730.34|1731.8|1730.3|1731.84|1730.34|1731.76|1730.26|0
1594071000000|2020-07-06 21:30:00|1731.84|1730.34|1731.76|1730.26|1731.84|1730.34|1731.76|1730.26|0
1594071300000|2020-07-06 21:35:00|1731.71|1730.21|1731.76|1730.26|1731.84|1730.34|1731.71|1730.21|0
1594071600000|2020-07-06 21:40:00|1731.71|1730.21|1731.76|1730.26|1731.76|1730.26|1731.71|1730.21|0
1594071900000|2020-07-06 21:45:00|1731.75|1730.25|1731.69|1730.19|1731.75|1730.25|1731.69|1730.19|0
1594072200000|2020-07-06 21:50:00|1731.74|1730.24|1731.74|1730.24|1731.74|1730.24|1731.74|1730.24|0
1594072500000|2020-07-06 21:55:00|1731.82|1730.32|1731.82|1730.32|1731.91|1730.41|1731.74|1730.24|0
1594072800000|2020-07-06 22:00:00|1731.96|1730.46|1731.66|1730.16|1732.65|1731.15|1731.51|1730.01|0
1594073100000|2020-07-06 22:05:00|1731.68|1730.18|1731.92|1730.42|1732.18|1730.68|1731.68|1730.18|0
1594073400000|2020-07-06 22:10:00|1731.9|1730.4|1731.05|1729.55|1731.9|1730.4|1730.95|1729.45|0
1594073700000|2020-07-06 22:15:00|1731.04|1729.54|1731.26|1729.76|1731.52|1730.02|1730.85|1729.35|0
1594074000000|2020-07-06 22:20:00|1731.28|1729.78|1731.37|1729.87|1731.83|1730.33|1731.28|1729.78|0
1594074300000|2020-07-06 22:25:00|1731.38|1729.88|1731.26|1729.76|1731.67|1730.17|1730.95|1729.45|0
1594074600000|2020-07-06 22:30:00|1731.27|1729.77|1731.52|1730.02|1731.67|1730.17|1731.26|1729.76|0
1594074900000|2020-07-06 22:35:00|1731.5|1730|1731.52|1730.02|1731.52|1730.02|1731.26|1729.76|0
1594075200000|2020-07-06 22:40:00|1731.53|1730.03|1732.45|1730.95|1732.61|1731.11|1731.53|1730.03|0
1594075500000|2020-07-06 22:45:00|1732.43|1730.93|1732.35|1730.85|1732.45|1730.95|1732.19|1730.69|0
1594075800000|2020-07-06 22:50:00|1732.32|1730.82|1732.45|1730.95|1732.76|1731.26|1732.19|1730.69|0
1594076100000|2020-07-06 22:55:00|1732.47|1730.97|1736.04|1734.54|1736.87|1735.37|1732.47|1730.97|0
1594076400000|2020-07-06 23:00:00|1736.06|1734.56|1737.27|1735.77|1737.75|1736.25|1736.06|1734.56|0
1594076700000|2020-07-06 23:05:00|1737.29|1735.79|1736.46|1734.96|1737.38|1735.88|1736.37|1734.87|0
1594077000000|2020-07-06 23:10:00|1736.44|1734.94|1736.53|1735.03|1736.69|1735.19|1736.16|1734.66|0
1594077300000|2020-07-06 23:15:00|1736.56|1735.06|1737.79|1736.29|1738|1736.5|1736.56|1735.06|0
1594077600000|2020-07-06 23:20:00|1737.86|1736.36|1738.76|1737.26|1739.26|1737.76|1737.86|1736.36|0
1594077900000|2020-07-06 23:25:00|1738.78|1737.28|1738.38|1736.88|1738.87|1737.37|1738.12|1736.62|0
1594078200000|2020-07-06 23:30:00|1738.39|1736.89|1740.21|1738.71|1740.33|1738.83|1738.39|1736.89|0
1594078500000|2020-07-06 23:35:00|1740.18|1738.68|1739.91|1738.41|1740.18|1738.68|1739.5|1738|0
1594078800000|2020-07-06 23:40:00|1739.89|1738.39|1739.09|1737.59|1739.91|1738.41|1739.09|1737.59|0
1594079100000|2020-07-06 23:45:00|1739.11|1737.61|1739.03|1737.53|1739.5|1738|1738.83|1737.33|0
1594079400000|2020-07-06 23:50:00|1739.04|1737.54|1739.09|1737.59|1739.71|1738.21|1738.83|1737.33|0
1594079700000|2020-07-06 23:55:00|1739.08|1737.58|1739.09|1737.59|1739.5|1738|1738.72|1737.22|0
1594080000000|2020-07-07 00:00:00|1739.06|1737.56|1738.21|1736.71|1739.06|1737.56|1737.22|1735.72|0
1594080300000|2020-07-07 00:05:00|1738.22|1736.72|1738.91|1737.41|1739.02|1737.52|1737.89|1736.39|0
1594080600000|2020-07-07 00:10:00|1738.92|1737.42|1739.97|1738.47|1739.97|1738.47|1738.92|1737.42|0
1594080900000|2020-07-07 00:15:00|1739.99|1738.49|1742.06|1740.56|1743.93|1742.43|1739.99|1738.49|0
1594081200000|2020-07-07 00:20:00|1741.99|1740.49|1741.13|1739.63|1742.08|1740.58|1741.11|1739.61|0
1594081500000|2020-07-07 00:25:00|1741.14|1739.64|1740.62|1739.12|1741.63|1740.13|1740.62|1739.12|0
1594081800000|2020-07-07 00:30:00|1740.61|1739.11|1740.14|1738.64|1741.13|1739.63|1740.14|1738.64|0
1594082100000|2020-07-07 00:35:00|1740.15|1738.65|1740.67|1739.17|1741.61|1740.11|1740.14|1738.64|0
1594082400000|2020-07-07 00:40:00|1740.61|1739.11|1741.66|1740.16|1741.7|1740.2|1740.45|1738.95|0
1594082700000|2020-07-07 00:45:00|1741.68|1740.18|1741.4|1739.9|1742.13|1740.63|1740.64|1739.14|0
1594083000000|2020-07-07 00:50:00|1741.39|1739.89|1742.67|1741.17|1743.11|1741.61|1741.39|1739.89|0
1594083300000|2020-07-07 00:55:00|1742.65|1741.15|1741.18|1739.68|1742.69|1741.19|1741.18|1739.68|0
1594083600000|2020-07-07 01:00:00|1741.17|1739.67|1741.45|1739.95|1742.19|1740.69|1740.65|1739.15|0
1594083900000|2020-07-07 01:05:00|1741.47|1739.97|1738.25|1736.75|1741.47|1739.97|1737.7|1736.2|0
1594084200000|2020-07-07 01:10:00|1738.26|1736.76|1734.99|1733.49|1738.27|1736.77|1734.74|1733.24|0
1594084500000|2020-07-07 01:15:00|1734.93|1733.43|1733.23|1731.73|1734.93|1733.43|1731.18|1729.68|0
1594084800000|2020-07-07 01:20:00|1733.22|1731.72|1734.18|1732.68|1735.21|1733.71|1733.2|1731.7|0
1594085100000|2020-07-07 01:25:00|1734.17|1732.67|1733.23|1731.73|1734.17|1732.67|1732.02|1730.52|0
1594085400000|2020-07-07 01:30:00|1733.21|1731.71|1735.37|1733.87|1735.68|1734.18|1732.72|1731.22|0
1594085700000|2020-07-07 01:35:00|1735.3|1733.8|1732.12|1730.62|1735.35|1733.85|1731.58|1730.08|0
1594086000000|2020-07-07 01:40:00|1732.1|1730.6|1729.57|1728.07|1732.1|1730.6|1729.1|1727.6|0
1594086300000|2020-07-07 01:45:00|1729.58|1728.08|1730.61|1729.11|1731.13|1729.63|1729.08|1727.58|0
1594086600000|2020-07-07 01:50:00|1730.6|1729.1|1729.6|1728.1|1731.1|1729.6|1728.08|1726.58|0
1594086900000|2020-07-07 01:55:00|1729.62|1728.12|1728.11|1726.61|1730.09|1728.59|1728.06|1726.56|0
1594087200000|2020-07-07 02:00:00|1728.09|1726.59|1730.06|1728.56|1730.08|1728.58|1726.17|1724.67|0
1594087500000|2020-07-07 02:05:00|1730.07|1728.57|1729.59|1728.09|1730.08|1728.58|1729.06|1727.56|0
1594087800000|2020-07-07 02:10:00|1729.61|1728.11|1729.56|1728.06|1730.08|1728.58|1729.3|1727.8|0
1594088100000|2020-07-07 02:15:00|1729.58|1728.08|1729.37|1727.87|1729.82|1728.32|1728.55|1727.05|0
1594088400000|2020-07-07 02:20:00|1729.44|1727.94|1729.68|1728.18|1730.16|1728.66|1729.16|1727.66|0
1594088700000|2020-07-07 02:25:00|1729.66|1728.16|1728.62|1727.12|1730.17|1728.67|1728.62|1727.12|0
1594089000000|2020-07-07 02:30:00|1728.57|1727.07|1726.77|1725.27|1728.57|1727.07|1725.68|1724.18|0
1594089300000|2020-07-07 02:35:00|1726.93|1725.43|1729.27|1727.77|1729.75|1728.25|1726.7|1725.2|0
1594089600000|2020-07-07 02:40:00|1729.28|1727.78|1728.7|1727.2|1730.27|1728.77|1728.68|1727.18|0
1594089900000|2020-07-07 02:45:00|1728.69|1727.19|1726.69|1725.19|1729.21|1727.71|1726.63|1725.13|0
1594090200000|2020-07-07 02:50:00|1726.68|1725.18|1726.71|1725.21|1727.25|1725.75|1726.21|1724.71|0
1594090500000|2020-07-07 02:55:00|1726.69|1725.19|1728.16|1726.66|1728.66|1727.16|1726.21|1724.71|0
1594090800000|2020-07-07 03:00:00|1728.17|1726.67|1729.13|1727.63|1729.65|1728.15|1728.17|1726.67|0
1594091100000|2020-07-07 03:05:00|1729.14|1727.64|1729.62|1728.12|1729.62|1728.12|1728.57|1727.07|0
1594091400000|2020-07-07 03:10:00|1729.68|1728.18|1730.09|1728.59|1730.58|1729.08|1729.6|1728.1|0
1594091700000|2020-07-07 03:15:00|1730.07|1728.57|1730.1|1728.6|1730.59|1729.09|1729.55|1728.05|0
1594092000000|2020-07-07 03:20:00|1730.09|1728.59|1729.1|1727.6|1730.12|1728.62|1729.07|1727.57|0
1594092300000|2020-07-07 03:25:00|1729.08|1727.58|1730.61|1729.11|1730.63|1729.13|1729.08|1727.58|0
1594092600000|2020-07-07 03:30:00|1730.68|1729.18|1731.65|1730.15|1731.65|1730.15|1730.68|1729.18|0
1594092900000|2020-07-07 03:35:00|1731.63|1730.13|1731.65|1730.15|1732.15|1730.65|1730.66|1729.16|0
1594093200000|2020-07-07 03:40:00|1731.64|1730.14|1731.63|1730.13|1731.65|1730.15|1731.11|1729.61|0
1594093500000|2020-07-07 03:45:00|1731.64|1730.14|1731.6|1730.1|1731.65|1730.15|1731.13|1729.63|0
1594093800000|2020-07-07 03:50:00|1731.61|1730.11|1731.36|1729.86|1731.62|1730.12|1731.1|1729.6|0
1594094100000|2020-07-07 03:55:00|1731.29|1729.79|1731.11|1729.61|1731.86|1730.36|1731.11|1729.61|0
1594094400000|2020-07-07 04:00:00|1731.1|1729.6|1730.1|1728.6|1731.13|1729.63|1730.1|1728.6|0
1594094700000|2020-07-07 04:05:00|1730.12|1728.62|1729.18|1727.68|1730.61|1729.11|1729.18|1727.68|0
1594095000000|2020-07-07 04:10:00|1729.16|1727.66|1728.17|1726.67|1729.16|1727.66|1728.13|1726.63|0
1594095300000|2020-07-07 04:15:00|1728.15|1726.65|1728.64|1727.14|1729.16|1727.66|1727.66|1726.16|0
1594095600000|2020-07-07 04:20:00|1728.63|1727.13|1729.12|1727.62|1729.63|1728.13|1728.39|1726.89|0
1594095900000|2020-07-07 04:25:00|1729.13|1727.63|1730.08|1728.58|1730.1|1728.6|1729.09|1727.59|0
1594096200000|2020-07-07 04:30:00|1730.06|1728.56|1730.66|1729.16|1731.14|1729.64|1728.29|1726.79|0
1594096500000|2020-07-07 04:35:00|1730.65|1729.15|1730.19|1728.69|1730.66|1729.16|1729.66|1728.16|0
1594096800000|2020-07-07 04:40:00|1730.17|1728.67|1731.39|1729.89|1731.63|1730.13|1730.17|1728.67|0
1594097100000|2020-07-07 04:45:00|1731.38|1729.88|1731.61|1730.11|1731.65|1730.15|1731.12|1729.62|0
1594097400000|2020-07-07 04:50:00|1731.63|1730.13|1731.57|1730.07|1731.86|1730.36|1731.11|1729.61|0
1594097700000|2020-07-07 04:55:00|1731.59|1730.09|1731.53|1730.03|1731.81|1730.31|1731.06|1729.56|0
1594098000000|2020-07-07 05:00:00|1731.4|1729.9|1732.09|1730.59|1732.09|1730.59|1731.05|1729.55|0
1594098300000|2020-07-07 05:05:00|1732.11|1730.61|1732.02|1730.52|1732.52|1731.02|1731.59|1730.09|0
1594098600000|2020-07-07 05:10:00|1732.01|1730.51|1733.01|1731.51|1733.03|1731.53|1731.52|1730.02|0
1594098900000|2020-07-07 05:15:00|1733.03|1731.53|1731.03|1729.53|1733.52|1732.02|1731.03|1729.53|0
1594099200000|2020-07-07 05:20:00|1731.02|1729.52|1730.23|1728.73|1731.52|1730.02|1730.23|1728.73|0
1594099500000|2020-07-07 05:25:00|1730.3|1728.8|1729|1727.5|1730.51|1729.01|1728.53|1727.03|0
1594099800000|2020-07-07 05:30:00|1729.02|1727.52|1729.06|1727.56|1729.5|1728|1728.57|1727.07|0
1594100100000|2020-07-07 05:35:00|1729.05|1727.55|1729.5|1728|1730.24|1728.74|1729.03|1727.53|0
1594100400000|2020-07-07 05:40:00|1729.37|1727.87|1728.62|1727.12|1729.78|1728.28|1728.56|1727.06|0
1594100700000|2020-07-07 05:45:00|1728.49|1726.99|1727.5|1726|1728.49|1726.99|1727.06|1725.56|0
1594101000000|2020-07-07 05:50:00|1727.49|1725.99|1725.67|1724.17|1728.01|1726.51|1725.67|1724.17|0
1594101300000|2020-07-07 05:55:00|1725.66|1724.16|1726.75|1725.25|1727.19|1725.69|1725.22|1723.72|0
1594101600000|2020-07-07 06:00:00|1726.77|1725.27|1723.46|1721.96|1727.45|1725.95|1722.91|1721.41|0
1594101900000|2020-07-07 06:05:00|1723.69|1722.19|1722.06|1720.56|1723.95|1722.45|1720.1|1718.6|0
1594102200000|2020-07-07 06:10:00|1722.05|1720.55|1723.39|1721.89|1723.39|1721.89|1721.38|1719.88|0
1594102500000|2020-07-07 06:15:00|1723.37|1721.87|1723.52|1722.02|1723.98|1722.48|1722.88|1721.38|0
1594102800000|2020-07-07 06:20:00|1723.51|1722.01|1724.06|1722.56|1724.08|1722.58|1722.31|1720.81|0
1594103100000|2020-07-07 06:25:00|1724.08|1722.58|1723.94|1722.44|1724.47|1722.97|1723.44|1721.94|0
1594103400000|2020-07-07 06:30:00|1723.96|1722.46|1723.96|1722.56|1724.08|1722.68|1721.08|1719.68|15
1594103700000|2020-07-07 06:35:00|1724.08|1722.68|1724.08|1722.68|1724.21|1722.81|1724.08|1722.68|5
1594104000000|2020-07-07 06:40:00|1723.96|1722.56|1723.33|1721.93|1723.96|1722.56|1722.71|1721.31|7
1594104300000|2020-07-07 06:45:00|1723.21|1721.81|1723.71|1722.31|1723.83|1722.43|1723.08|1721.68|14
1594104600000|2020-07-07 06:50:00|1723.83|1722.43|1723.96|1722.56|1724.33|1722.93|1723.58|1722.18|8
1594104900000|2020-07-07 06:55:00|1723.77|1722.27|1722.85|1721.35|1723.77|1722.27|1722.31|1720.81|6
1594105200000|2020-07-07 07:00:00|1722.99|1721.49|1719.01|1718.51|1724.76|1724.26|1718.01|1717.51|4125
1594105500000|2020-07-07 07:05:00|1718.88|1718.38|1719.38|1718.88|1721.26|1720.76|1718.01|1717.51|2706
1594105800000|2020-07-07 07:10:00|1719.51|1719.01|1720.13|1719.63|1720.26|1719.76|1717.01|1716.51|1975
1594106100000|2020-07-07 07:15:00|1720.26|1719.76|1719.76|1719.26|1721.26|1720.76|1717.76|1717.26|1567
1594106400000|2020-07-07 07:20:00|1719.88|1719.38|1718.76|1718.26|1720.76|1720.26|1717.63|1717.13|1197
1594106700000|2020-07-07 07:25:00|1718.63|1718.13|1720.38|1719.88|1720.38|1719.88|1717.01|1716.51|1142
1594107000000|2020-07-07 07:30:00|1720.26|1719.76|1722.01|1721.51|1722.01|1721.51|1718.51|1718.01|1338
1594107300000|2020-07-07 07:35:00|1721.88|1721.38|1722.76|1722.26|1724.01|1723.51|1721.63|1721.13|935
1594107600000|2020-07-07 07:40:00|1722.57|1722.07|1722.32|1721.82|1723.07|1722.57|1721.19|1720.69|988
1594107900000|2020-07-07 07:45:00|1722.07|1721.57|1721.94|1721.44|1722.32|1721.82|1719.69|1719.19|661
1594108200000|2020-07-07 07:50:00|1722.07|1721.57|1721.32|1720.82|1722.57|1722.07|1720.82|1720.32|707
1594108500000|2020-07-07 07:55:00|1721.19|1720.69|1724.19|1723.69|1724.57|1724.07|1720.94|1720.44|866
1594108800000|2020-07-07 08:00:00|1724.07|1723.57|1723.82|1723.32|1724.82|1724.32|1723.07|1722.57|918
1594109100000|2020-07-07 08:05:00|1723.44|1722.94|1722.32|1721.82|1723.57|1723.07|1721.07|1720.57|1087
1594109400000|2020-07-07 08:10:00|1722.57|1722.07|1723.07|1722.57|1724.82|1724.32|1722.07|1721.57|843
1594109700000|2020-07-07 08:15:00|1722.94|1722.44|1720.57|1720.07|1722.94|1722.44|1720.57|1720.07|918
1594110000000|2020-07-07 08:20:00|1720.82|1720.32|1720.82|1720.32|1722.19|1721.69|1720.07|1719.57|806
1594110300000|2020-07-07 08:25:00|1720.69|1720.19|1713.82|1713.32|1720.69|1720.19|1713.82|1713.32|1976
1594110600000|2020-07-07 08:30:00|1714.07|1713.57|1715.57|1715.07|1717.32|1716.82|1713.57|1713.07|2183
1594110900000|2020-07-07 08:35:00|1715.69|1715.19|1714.07|1713.57|1715.82|1715.32|1713.57|1713.07|1504
1594111200000|2020-07-07 08:40:00|1713.94|1713.44|1713.82|1713.32|1715.07|1714.57|1713.07|1712.57|997
1594111500000|2020-07-07 08:45:00|1713.94|1713.44|1715.94|1715.44|1716.57|1716.07|1713.94|1713.44|1113
1594111800000|2020-07-07 08:50:00|1716.07|1715.57|1716.32|1715.82|1716.69|1716.19|1714.32|1713.82|1072
1594112100000|2020-07-07 08:55:00|1716.44|1715.94|1715.07|1714.57|1716.57|1716.07|1714.44|1713.94|1112
1594112400000|2020-07-07 09:00:00|1714.82|1714.32|1714.82|1714.32|1716.57|1716.07|1714.82|1714.32|752
1594112700000|2020-07-07 09:05:00|1714.69|1714.19|1714.82|1714.32|1715.32|1714.82|1713.07|1712.57|1015
1594113000000|2020-07-07 09:10:00|1714.69|1714.19|1713.94|1713.44|1714.82|1714.32|1713.32|1712.82|395
1594113300000|2020-07-07 09:15:00|1714.07|1713.57|1714.07|1713.57|1715.32|1714.82|1713.82|1713.32|489
1594113600000|2020-07-07 09:20:00|1713.94|1713.44|1713.94|1713.44|1714.44|1713.94|1712.82|1712.32|653
1594113900000|2020-07-07 09:25:00|1714.07|1713.57|1714.82|1714.32|1714.94|1714.44|1712.57|1712.07|921
1594114200000|2020-07-07 09:30:00|1714.94|1714.44|1715.32|1714.82|1716.07|1715.57|1714.32|1713.82|813
1594114500000|2020-07-07 09:35:00|1715.19|1714.69|1717.32|1716.82|1717.44|1716.94|1715.07|1714.57|740
1594114800000|2020-07-07 09:40:00|1717.19|1716.69|1716.57|1716.07|1718.32|1717.82|1716.32|1715.82|1050
1594115100000|2020-07-07 09:45:00|1716.44|1715.94|1716.07|1715.57|1716.82|1716.32|1715.32|1714.82|796
1594115400000|2020-07-07 09:50:00|1715.94|1715.44|1716.07|1715.57|1717.32|1716.82|1715.32|1714.82|751
1594115700000|2020-07-07 09:55:00|1715.94|1715.44|1715.82|1715.32|1717.32|1716.82|1715.32|1714.82|505
1594116000000|2020-07-07 10:00:00|1716.07|1715.57|1716.32|1715.82|1716.44|1715.94|1714.82|1714.32|848
1594116300000|2020-07-07 10:05:00|1716.19|1715.69|1715.07|1714.57|1716.57|1716.07|1714.82|1714.32|868
1594116600000|2020-07-07 10:10:00|1715.19|1714.69|1714.07|1713.57|1715.19|1714.69|1712.94|1712.44|1135
1594116900000|2020-07-07 10:15:00|1713.94|1713.44|1713.07|1712.57|1714.57|1714.07|1711.07|1710.57|2063
1594117200000|2020-07-07 10:20:00|1713.19|1712.69|1713.82|1713.32|1714.94|1714.44|1713.07|1712.57|1358
1594117500000|2020-07-07 10:25:00|1713.69|1713.19|1714.57|1714.07|1714.82|1714.32|1713.07|1712.57|860
1594117800000|2020-07-07 10:30:00|1714.44|1713.94|1715.82|1715.32|1716.82|1716.32|1714.07|1713.57|783
1594118100000|2020-07-07 10:35:00|1715.69|1715.19|1715.69|1715.19|1717.69|1717.19|1715.32|1714.82|756
1594118400000|2020-07-07 10:40:00|1715.57|1715.07|1716.07|1715.57|1716.57|1716.07|1715.32|1714.82|474
1594118700000|2020-07-07 10:45:00|1715.82|1715.32|1716.07|1715.57|1716.57|1716.07|1715.32|1714.82|456
1594119000000|2020-07-07 10:50:00|1716.19|1715.69|1716.32|1715.82|1716.94|1716.44|1715.57|1715.07|268
1594119300000|2020-07-07 10:55:00|1716.19|1715.69|1716.32|1715.82|1716.32|1715.82|1715.07|1714.57|427
1594119600000|2020-07-07 11:00:00|1716.19|1715.69|1716.44|1715.94|1717.32|1716.82|1715.82|1715.32|221
1594119900000|2020-07-07 11:05:00|1716.32|1715.82|1715.82|1715.32|1716.32|1715.82|1715.32|1714.82|204
1594120200000|2020-07-07 11:10:00|1715.69|1715.19|1715.82|1715.32|1716.32|1715.82|1715.57|1715.07|312
1594120500000|2020-07-07 11:15:00|1715.57|1715.07|1716.82|1716.32|1717.07|1716.57|1715.57|1715.07|294
1594120800000|2020-07-07 11:20:00|1716.94|1716.44|1716.07|1715.57|1717.32|1716.82|1715.82|1715.32|159
1594121100000|2020-07-07 11:25:00|1715.94|1715.44|1716.82|1716.32|1716.82|1716.32|1715.57|1715.07|291
1594121400000|2020-07-07 11:30:00|1716.69|1716.19|1714.82|1714.32|1717.69|1717.19|1714.82|1714.32|943
1594121700000|2020-07-07 11:35:00|1714.94|1714.44|1715.57|1715.07|1715.69|1715.19|1714.07|1713.57|482
1594122000000|2020-07-07 11:40:00|1715.82|1715.32|1718.13|1717.63|1718.26|1717.76|1715.57|1715.07|422
1594122300000|2020-07-07 11:45:00|1718.26|1717.76|1718.51|1718.01|1719.38|1718.88|1717.76|1717.26|489
1594122600000|2020-07-07 11:50:00|1718.38|1717.88|1716.76|1716.26|1718.51|1718.01|1716.51|1716.01|448
1594122900000|2020-07-07 11:55:00|1716.88|1716.38|1717.38|1716.88|1717.51|1717.01|1716.51|1716.01|241
1594123200000|2020-07-07 12:00:00|1717.26|1716.76|1717.76|1717.26|1718.01|1717.51|1716.76|1716.26|441
1594123500000|2020-07-07 12:05:00|1717.51|1717.01|1717.63|1717.13|1718.88|1718.38|1717.51|1717.01|266
1594123800000|2020-07-07 12:10:00|1717.76|1717.26|1718.01|1717.51|1718.51|1718.01|1717.51|1717.01|230
1594124100000|2020-07-07 12:15:00|1718.13|1717.63|1716.76|1716.26|1718.26|1717.76|1716.76|1716.26|207
1594124400000|2020-07-07 12:20:00|1716.63|1716.13|1717.13|1716.63|1717.51|1717.01|1716.51|1716.01|270
1594124700000|2020-07-07 12:25:00|1717.01|1716.51|1717.26|1716.76|1717.51|1717.01|1716.63|1716.13|293
1594125000000|2020-07-07 12:30:00|1717.38|1716.88|1716.63|1716.13|1717.51|1717.01|1715.51|1715.01|464
1594125300000|2020-07-07 12:35:00|1716.76|1716.26|1716.63|1716.13|1717.26|1716.76|1716.26|1715.76|319
1594125600000|2020-07-07 12:40:00|1716.76|1716.26|1716.26|1715.76|1716.76|1716.26|1715.88|1715.38|371
1594125900000|2020-07-07 12:45:00|1716.13|1715.63|1716.26|1715.76|1716.51|1716.01|1715.51|1715.01|284
1594126200000|2020-07-07 12:50:00|1716.13|1715.63|1717.01|1716.51|1717.26|1716.76|1716.01|1715.51|398
1594126500000|2020-07-07 12:55:00|1716.88|1716.38|1716.76|1716.26|1717.26|1716.76|1716.26|1715.76|277
1594126800000|2020-07-07 13:00:00|1717.01|1716.51|1717.26|1716.76|1717.76|1717.26|1716.88|1716.38|387
1594127100000|2020-07-07 13:05:00|1717.38|1716.88|1717.26|1716.76|1718.01|1717.51|1717.01|1716.51|218
1594127400000|2020-07-07 13:10:00|1717.38|1716.88|1716.76|1716.26|1717.51|1717.01|1716.63|1716.13|178
1594127700000|2020-07-07 13:15:00|1717.01|1716.51|1716.51|1716.01|1717.26|1716.76|1716.38|1715.88|179
1594128000000|2020-07-07 13:20:00|1716.38|1715.88|1717.76|1717.26|1717.76|1717.26|1715.76|1715.26|559
1594128300000|2020-07-07 13:25:00|1717.88|1717.38|1718.76|1718.26|1718.88|1718.38|1717.76|1717.26|517
1594128600000|2020-07-07 13:30:00|1718.88|1718.38|1718.51|1718.01|1719.51|1719.01|1717.26|1716.76|931
1594128900000|2020-07-07 13:35:00|1718.38|1717.88|1716.38|1715.88|1718.38|1717.88|1715.76|1715.26|634
1594129200000|2020-07-07 13:40:00|1716.51|1716.01|1718.51|1718.01|1718.51|1718.01|1716.26|1715.76|667
1594129500000|2020-07-07 13:45:00|1718.38|1717.88|1719.26|1718.76|1720.01|1719.51|1718.13|1717.63|683
1594129800000|2020-07-07 13:50:00|1719.13|1718.63|1718.01|1717.51|1719.38|1718.88|1717.88|1717.38|638
1594130100000|2020-07-07 13:55:00|1718.13|1717.63|1719.76|1719.26|1720.13|1719.63|1718.01|1717.51|617
1594130400000|2020-07-07 14:00:00|1719.88|1719.38|1721.26|1720.76|1721.51|1721.01|1718.76|1718.26|1293
1594130700000|2020-07-07 14:05:00|1721.38|1720.88|1721.38|1720.88|1721.76|1721.26|1720.51|1720.01|539
1594131000000|2020-07-07 14:10:00|1721.51|1721.01|1722.76|1722.26|1723.38|1722.88|1721.01|1720.51|816
1594131300000|2020-07-07 14:15:00|1722.88|1722.38|1724.01|1723.51|1724.01|1723.51|1721.76|1721.26|1337
1594131600000|2020-07-07 14:20:00|1724.26|1723.76|1724.26|1723.76|1724.26|1723.76|1722.51|1722.01|689
1594131900000|2020-07-07 14:25:00|1724.51|1724.01|1724.76|1724.26|1725.01|1724.51|1723.51|1723.01|1090
1594132200000|2020-07-07 14:30:00|1724.63|1724.13|1721.38|1720.88|1725.01|1724.51|1721.26|1720.76|1120
1594132500000|2020-07-07 14:35:00|1721.26|1720.76|1720.76|1720.26|1722.01|1721.51|1720.63|1720.13|1212
1594132800000|2020-07-07 14:40:00|1720.63|1720.13|1718.88|1718.38|1720.76|1720.26|1718.76|1718.26|1653
1594133100000|2020-07-07 14:45:00|1718.76|1718.26|1718.26|1717.76|1719.26|1718.76|1717.38|1716.88|2116
1594133400000|2020-07-07 14:50:00|1718.51|1718.01|1720.01|1719.51|1720.26|1719.76|1718.38|1717.88|1644
1594133700000|2020-07-07 14:55:00|1719.76|1719.26|1720.01|1719.51|1721.01|1720.51|1719.51|1719.01|1086
1594134000000|2020-07-07 15:00:00|1719.88|1719.38|1719.01|1718.51|1720.01|1719.51|1718.26|1717.76|1251
1594134300000|2020-07-07 15:05:00|1719.13|1718.63|1719.01|1718.51|1719.63|1719.13|1718.26|1717.76|1035
1594134600000|2020-07-07 15:10:00|1719.26|1718.76|1719.76|1719.26|1720.51|1720.01|1719.01|1718.51|1016
1594134900000|2020-07-07 15:15:00|1719.88|1719.38|1720.01|1719.51|1720.26|1719.76|1719.51|1719.01|1678
1594135200000|2020-07-07 15:20:00|1720.13|1719.63|1721.74|1720.24|1722.76|1722.26|1720.01|1719.51|2877
1594135500000|2020-07-07 15:25:00|1721.76|1720.26|1720.77|1719.27|1721.76|1720.26|1719.02|1717.52|568
1594135800000|2020-07-07 15:30:00|1720.15|1718.65|1719.83|1718.43|1721.71|1720.31|1719.46|1718.06|164
1594136100000|2020-07-07 15:35:00|1720.46|1719.06|1716.96|1715.56|1720.46|1719.06|1716.46|1715.06|241
1594136400000|2020-07-07 15:40:00|1716.83|1715.43|1716.71|1715.31|1717.96|1716.56|1716.71|1715.31|18
1594136700000|2020-07-07 15:45:00|1716.83|1715.43|1718.46|1717.06|1718.46|1717.06|1716.83|1715.43|20
1594137000000|2020-07-07 15:50:00|1718.83|1717.43|1719.08|1717.68|1719.21|1717.81|1718.21|1716.81|18
1594137300000|2020-07-07 15:55:00|1719.21|1717.81|1719.11|1717.61|1719.21|1717.81|1718.96|1717.56|0
1594137600000|2020-07-07 16:00:00|1719.13|1717.63|1719.03|1717.53|1720.19|1718.69|1719.01|1717.51|0
1594137900000|2020-07-07 16:05:00|1719.05|1717.55|1718.51|1717.01|1719.58|1718.08|1718.47|1716.97|0
1594138200000|2020-07-07 16:10:00|1718.49|1716.99|1717.94|1716.44|1718.52|1717.02|1717.94|1716.44|0
1594138500000|2020-07-07 16:15:00|1717.95|1716.45|1718.47|1716.97|1718.5|1717|1717.43|1715.93|0
1594138800000|2020-07-07 16:20:00|1718.48|1716.98|1717.92|1716.42|1718.55|1717.05|1717.49|1715.99|0
1594139100000|2020-07-07 16:25:00|1717.91|1716.41|1718.44|1716.94|1718.93|1717.43|1717.42|1715.92|0
1594139400000|2020-07-07 16:30:00|1718.43|1716.93|1718.91|1717.41|1718.96|1717.46|1717.89|1716.39|0
1594139700000|2020-07-07 16:35:00|1718.78|1717.28|1717.85|1716.35|1718.93|1717.43|1717.84|1716.34|0
1594140000000|2020-07-07 16:40:00|1717.84|1716.34|1716.85|1715.35|1718.38|1716.88|1716.33|1714.83|0
1594140300000|2020-07-07 16:45:00|1716.83|1715.33|1717.47|1715.97|1717.92|1716.42|1716.83|1715.33|0
1594140600000|2020-07-07 16:50:00|1717.45|1715.95|1717.37|1715.87|1717.94|1716.44|1717.35|1715.85|0
1594140900000|2020-07-07 16:55:00|1717.39|1715.89|1718.01|1716.51|1718.44|1716.94|1717.35|1715.85|0
1594141200000|2020-07-07 17:00:00|1717.99|1716.49|1718.43|1716.93|1719.03|1717.53|1717.96|1716.46|0
1594141500000|2020-07-07 17:05:00|1718.36|1716.86|1716.36|1714.86|1718.46|1716.96|1715.77|1714.27|0
1594141800000|2020-07-07 17:10:00|1716.37|1714.87|1716.84|1715.34|1716.86|1715.36|1716.29|1714.79|0
1594142100000|2020-07-07 17:15:00|1716.86|1715.36|1717.38|1715.88|1717.43|1715.93|1716.81|1715.31|0
1594142400000|2020-07-07 17:20:00|1717.36|1715.86|1717.29|1715.79|1717.75|1716.25|1716.86|1715.36|0
1594142700000|2020-07-07 17:25:00|1717.3|1715.8|1717.81|1716.31|1718.31|1716.81|1716.65|1715.15|0
1594143000000|2020-07-07 17:30:00|1717.79|1716.29|1718.17|1716.67|1718.43|1716.93|1717.11|1715.61|0
1594143300000|2020-07-07 17:35:00|1718.19|1716.69|1718.15|1716.65|1718.71|1717.21|1717.68|1716.18|0
1594143600000|2020-07-07 17:40:00|1718.13|1716.63|1718.72|1717.22|1719.21|1717.71|1717.6|1716.1|0
1594143900000|2020-07-07 17:45:00|1718.71|1717.21|1718.7|1717.2|1718.74|1717.24|1718.21|1716.71|0
1594144200000|2020-07-07 17:50:00|1718.71|1717.21|1717.64|1716.14|1718.78|1717.28|1717.59|1716.09|0
1594144500000|2020-07-07 17:55:00|1717.77|1716.27|1718.4|1716.9|1718.68|1717.18|1717.77|1716.27|0
1594144800000|2020-07-07 18:00:00|1718.47|1716.97|1717.06|1715.56|1718.7|1717.2|1717.06|1715.56|0
1594145100000|2020-07-07 18:05:00|1717.07|1715.57|1717.21|1715.71|1717.73|1716.23|1716.57|1715.07|0
1594145400000|2020-07-07 18:10:00|1717.19|1715.69|1717.73|1716.23|1718.23|1716.73|1717.19|1715.69|0
1594145700000|2020-07-07 18:15:00|1717.75|1716.25|1716.66|1715.16|1717.76|1716.26|1716.64|1715.14|0
1594146000000|2020-07-07 18:20:00|1716.67|1715.17|1716.15|1714.65|1717.18|1715.68|1716.12|1714.62|0
1594146300000|2020-07-07 18:25:00|1716.14|1714.64|1715.65|1714.15|1716.21|1714.71|1715.62|1714.12|0
1594146600000|2020-07-07 18:30:00|1715.64|1714.14|1714.09|1712.59|1715.64|1714.14|1713.97|1712.47|0
1594146900000|2020-07-07 18:35:00|1714.07|1712.57|1713.48|1711.98|1714.09|1712.59|1713.43|1711.93|0
1594147200000|2020-07-07 18:40:00|1713.47|1711.97|1714.17|1712.67|1714.2|1712.7|1713.47|1711.97|0
1594147500000|2020-07-07 18:45:00|1714.15|1712.65|1714.07|1712.57|1714.66|1713.16|1713.65|1712.15|0
1594147800000|2020-07-07 18:50:00|1714.06|1712.56|1712.62|1711.12|1714.61|1713.11|1712.6|1711.1|0
1594148100000|2020-07-07 18:55:00|1712.6|1711.1|1714.7|1713.2|1715.19|1713.69|1712.6|1711.1|0
1594148400000|2020-07-07 19:00:00|1714.72|1713.22|1711.94|1710.44|1714.72|1713.22|1711.46|1709.96|0
1594148700000|2020-07-07 19:05:00|1711.93|1710.43|1711.91|1710.41|1713.56|1712.06|1711.4|1709.9|0
1594149000000|2020-07-07 19:10:00|1711.93|1710.43|1711.85|1710.35|1712.48|1710.98|1711.38|1709.88|0
1594149300000|2020-07-07 19:15:00|1711.83|1710.33|1712.91|1711.41|1713.5|1712|1711.32|1709.82|0
1594149600000|2020-07-07 19:20:00|1712.93|1711.43|1712.17|1710.67|1713.46|1711.96|1711.89|1710.39|0
1594149900000|2020-07-07 19:25:00|1712.16|1710.66|1711.57|1710.07|1712.66|1711.16|1711.04|1709.54|0
1594150200000|2020-07-07 19:30:00|1711.59|1710.09|1711.87|1710.37|1712.15|1710.65|1711.21|1709.71|0
1594150500000|2020-07-07 19:35:00|1711.86|1710.36|1710.28|1708.78|1711.89|1710.39|1709.3|1707.8|0
1594150800000|2020-07-07 19:40:00|1710.26|1708.76|1709.29|1707.79|1710.88|1709.38|1709.2|1707.7|0
1594151100000|2020-07-07 19:45:00|1709.27|1707.77|1708.76|1707.26|1709.41|1707.91|1708.69|1707.19|0
1594151400000|2020-07-07 19:50:00|1708.87|1707.37|1705.32|1703.82|1708.87|1707.37|1705.27|1703.77|0
1594151700000|2020-07-07 19:55:00|1705.3|1703.8|1706.38|1704.88|1707.42|1705.92|1705.15|1703.65|0
1594152000000|2020-07-07 20:00:00|1706.36|1704.86|1707.33|1705.83|1708.82|1707.32|1706.36|1704.86|0
1594152300000|2020-07-07 20:05:00|1707.36|1705.86|1708.44|1706.94|1708.7|1707.2|1706.92|1705.42|0
1594152600000|2020-07-07 20:10:00|1708.46|1706.96|1707.59|1706.09|1709.18|1707.68|1707.27|1705.77|0
1594152900000|2020-07-07 20:15:00|1707.57|1706.07|1707.67|1706.17|1707.82|1706.32|1707.52|1706.02|0
1594153200000|2020-07-07 20:20:00|1707.72|1706.22|1707.49|1705.99|1707.82|1706.32|1707.49|1705.99|0
1594153500000|2020-07-07 20:25:00|1707.62|1706.12|1707.45|1705.95|1707.62|1706.12|1707.32|1705.82|0
1594153800000|2020-07-07 20:30:00|1707.4|1705.9|1707.08|1705.58|1707.4|1705.9|1706.56|1705.06|0
1594154100000|2020-07-07 20:35:00|1707.1|1705.6|1707.51|1706.01|1707.66|1706.16|1706.97|1705.47|0
1594154400000|2020-07-07 20:40:00|1707.49|1705.99|1707.08|1705.58|1707.66|1706.16|1706.67|1705.17|0
1594154700000|2020-07-07 20:45:00|1707.03|1705.53|1707.14|1705.64|1707.14|1705.64|1706.25|1704.75|0
1594155000000|2020-07-07 20:50:00|1707.12|1705.62|1707.4|1705.9|1707.55|1706.05|1706.73|1705.23|0
1594155300000|2020-07-07 20:55:00|1707.38|1705.88|1706.9|1705.4|1707.7|1706.2|1706.75|1705.25|0
1594155600000|2020-07-07 21:00:00|1706.94|1705.44|1706.78|1705.28|1707.07|1705.57|1706.78|1705.28|0
1594155900000|2020-07-07 21:05:00|1706.82|1705.32|1706.91|1705.41|1706.95|1705.45|1706.78|1705.28|0
1594156200000|2020-07-07 21:10:00|1706.96|1705.46|1706.82|1705.32|1707|1705.5|1706.74|1705.24|0
1594156500000|2020-07-07 21:15:00|1706.78|1705.28|1706.95|1705.45|1706.99|1705.49|1706.78|1705.28|0
1594156800000|2020-07-07 21:20:00|1706.99|1705.49|1707.04|1705.54|1707.04|1705.54|1706.99|1705.49|0
1594157100000|2020-07-07 21:25:00|1706.99|1705.49|1706.78|1705.28|1707.12|1705.62|1706.78|1705.28|0
1594157400000|2020-07-07 21:30:00|1706.74|1705.24|1706.86|1705.36|1706.95|1705.45|1706.74|1705.24|0
1594157700000|2020-07-07 21:35:00|1706.82|1705.32|1706.86|1705.36|1706.95|1705.45|1706.82|1705.32|0
1594158000000|2020-07-07 21:40:00|1706.78|1705.28|1706.7|1705.2|1706.82|1705.32|1706.56|1705.06|0
1594158300000|2020-07-07 21:45:00|1706.75|1705.25|1706.88|1705.38|1706.96|1705.46|1706.75|1705.25|0
1594158600000|2020-07-07 21:50:00|1706.84|1705.34|1706.97|1705.47|1707.1|1705.6|1706.8|1705.3|0
1594158900000|2020-07-07 21:55:00|1707.1|1705.6|1706.97|1705.47|1707.27|1705.77|1706.97|1705.47|0
1594159200000|2020-07-07 22:00:00|1706.95|1705.45|1708.07|1706.57|1708.07|1706.57|1706.46|1704.96|0
1594159500000|2020-07-07 22:05:00|1708.09|1706.59|1708.65|1707.15|1709.06|1707.56|1707.96|1706.46|0
1594159800000|2020-07-07 22:10:00|1708.66|1707.16|1709.15|1707.65|1709.48|1707.98|1708.66|1707.16|0
1594160100000|2020-07-07 22:15:00|1709.18|1707.68|1709.84|1708.34|1710|1708.5|1709.18|1707.68|0
1594160400000|2020-07-07 22:20:00|1709.82|1708.32|1709.71|1708.21|1710.43|1708.93|1709.58|1708.08|0
1594160700000|2020-07-07 22:25:00|1709.75|1708.25|1709.7|1708.2|1710.47|1708.97|1709.08|1707.58|0
1594161000000|2020-07-07 22:30:00|1709.68|1708.18|1708.97|1707.47|1710.47|1708.97|1708.56|1707.06|0
1594161300000|2020-07-07 22:35:00|1708.99|1707.49|1707.96|1706.46|1709.08|1707.58|1707.43|1705.93|0
1594161600000|2020-07-07 22:40:00|1707.98|1706.48|1708.63|1707.13|1708.63|1707.13|1707.8|1706.3|0
1594161900000|2020-07-07 22:45:00|1708.61|1707.11|1708.52|1707.02|1708.78|1707.28|1707.96|1706.46|0
1594162200000|2020-07-07 22:50:00|1708.5|1707|1708.22|1706.72|1708.78|1707.28|1708.11|1706.61|0
1594162500000|2020-07-07 22:55:00|1708.19|1706.69|1707.8|1706.3|1708.19|1706.69|1707.69|1706.19|0
1594162800000|2020-07-07 23:00:00|1707.81|1706.31|1709.04|1707.54|1709.19|1707.69|1707.8|1706.3|0
1594163100000|2020-07-07 23:05:00|1709.03|1707.53|1709.3|1707.8|1709.3|1707.8|1708.68|1707.18|0
1594163400000|2020-07-07 23:10:00|1709.31|1707.81|1709.45|1707.95|1709.61|1708.11|1709.04|1707.54|0
1594163700000|2020-07-07 23:15:00|1709.46|1707.96|1709.61|1708.11|1710.28|1708.78|1709.45|1707.95|0
1594164000000|2020-07-07 23:20:00|1709.62|1708.12|1710.41|1708.91|1710.41|1708.91|1709.62|1708.12|0
1594164300000|2020-07-07 23:25:00|1710.38|1708.88|1710.14|1708.64|1710.41|1708.91|1710.04|1708.54|0
1594164600000|2020-07-07 23:30:00|1710.12|1708.62|1710.04|1708.54|1710.3|1708.8|1709.62|1708.12|0
1594164900000|2020-07-07 23:35:00|1710.06|1708.56|1710.04|1708.54|1710.3|1708.8|1709.88|1708.38|0
1594165200000|2020-07-07 23:40:00|1710.02|1708.52|1710.83|1709.33|1710.92|1709.42|1709.73|1708.23|0
1594165500000|2020-07-07 23:45:00|1710.82|1709.32|1710.98|1709.48|1711.24|1709.74|1710.62|1709.12|0
1594165800000|2020-07-07 23:50:00|1710.96|1709.46|1710.98|1709.48|1711.24|1709.74|1710.83|1709.33|0
1594166100000|2020-07-07 23:55:00|1711|1709.5|1710.57|1709.07|1711.24|1709.74|1710.31|1708.81|0
1594166400000|2020-07-08 00:00:00|1710.54|1709.04|1710.2|1708.7|1710.54|1709.04|1707.87|1706.37|0
1594166700000|2020-07-08 00:05:00|1710.15|1708.65|1711.24|1709.74|1711.65|1710.15|1710.15|1708.65|0
1594167000000|2020-07-08 00:10:00|1711.25|1709.75|1711.22|1709.72|1711.71|1710.21|1710.81|1709.31|0
1594167300000|2020-07-08 00:15:00|1711.24|1709.74|1714.25|1712.75|1714.27|1712.77|1711.24|1709.74|0
1594167600000|2020-07-08 00:20:00|1714.12|1712.62|1713.76|1712.26|1714.73|1713.23|1713.75|1712.25|0
1594167900000|2020-07-08 00:25:00|1713.79|1712.29|1713.84|1712.34|1714.31|1712.81|1713.29|1711.79|0
1594168200000|2020-07-08 00:30:00|1713.86|1712.36|1711.9|1710.4|1713.86|1712.36|1711.88|1710.38|0
1594168500000|2020-07-08 00:35:00|1711.89|1710.39|1710.92|1709.42|1712.4|1710.9|1710.4|1708.9|0
1594168800000|2020-07-08 00:40:00|1710.91|1709.41|1711.41|1709.91|1711.44|1709.94|1710.42|1708.92|0
1594169100000|2020-07-08 00:45:00|1711.43|1709.93|1710.89|1709.39|1711.43|1709.93|1710.4|1708.9|0
1594169400000|2020-07-08 00:50:00|1710.82|1709.32|1709.45|1707.95|1710.94|1709.44|1709.4|1707.9|0
1594169700000|2020-07-08 00:55:00|1709.44|1707.94|1710.5|1709|1710.5|1709|1709.44|1707.94|0
1594170000000|2020-07-08 01:00:00|1710.52|1709.02|1711.48|1709.98|1711.51|1710.01|1710.45|1708.95|0
1594170300000|2020-07-08 01:05:00|1711.49|1709.99|1712.45|1710.95|1712.48|1710.98|1711.44|1709.94|0
1594170600000|2020-07-08 01:10:00|1712.47|1710.97|1714.36|1712.86|1714.38|1712.88|1712.43|1710.93|0
1594170900000|2020-07-08 01:15:00|1714.38|1712.88|1714.32|1712.82|1714.85|1713.35|1714.09|1712.59|0
1594171200000|2020-07-08 01:20:00|1714.31|1712.81|1712.8|1711.3|1714.35|1712.85|1712.8|1711.3|0
1594171500000|2020-07-08 01:25:00|1712.82|1711.32|1713.79|1712.29|1714.76|1713.26|1712.82|1711.32|0
1594171800000|2020-07-08 01:30:00|1713.81|1712.31|1716.78|1715.28|1716.83|1715.33|1713.31|1711.81|0
1594172100000|2020-07-08 01:35:00|1716.76|1715.26|1716.58|1715.08|1717.55|1716.05|1716.31|1714.81|0
1594172400000|2020-07-08 01:40:00|1716.59|1715.09|1716.57|1715.07|1717.08|1715.58|1716.34|1714.84|0
1594172700000|2020-07-08 01:45:00|1716.56|1715.06|1714.01|1712.51|1716.58|1715.08|1714|1712.5|0
1594173000000|2020-07-08 01:50:00|1714|1712.5|1715.67|1714.17|1716.16|1714.66|1714|1712.5|0
1594173300000|2020-07-08 01:55:00|1715.65|1714.15|1710.23|1708.73|1715.67|1714.17|1710.23|1708.73|0
1594173600000|2020-07-08 02:00:00|1710.24|1708.74|1710.2|1708.7|1710.74|1709.24|1708.64|1707.14|0
1594173900000|2020-07-08 02:05:00|1710.26|1708.76|1711.4|1709.9|1712.12|1710.62|1709.68|1708.18|0
1594174200000|2020-07-08 02:10:00|1711.38|1709.88|1711.65|1710.15|1712.6|1711.1|1711.38|1709.88|0
1594174500000|2020-07-08 02:15:00|1711.66|1710.16|1710.18|1708.68|1711.66|1710.16|1709.7|1708.2|0
1594174800000|2020-07-08 02:20:00|1710.17|1708.67|1710.18|1708.68|1711.17|1709.67|1709.7|1708.2|0
1594175100000|2020-07-08 02:25:00|1710.05|1708.55|1710.2|1708.7|1710.69|1709.19|1709.45|1707.95|0
1594175400000|2020-07-08 02:30:00|1710.18|1708.68|1711.14|1709.64|1711.69|1710.19|1709.68|1708.18|0
1594175700000|2020-07-08 02:35:00|1711.12|1709.62|1713.1|1711.6|1713.57|1712.07|1711.12|1709.62|0
1594176000000|2020-07-08 02:40:00|1713.08|1711.58|1714.49|1712.99|1714.51|1713.01|1713.07|1711.57|0
1594176300000|2020-07-08 02:45:00|1714.51|1713.01|1715.47|1713.97|1715.48|1713.98|1714.48|1712.98|0
1594176600000|2020-07-08 02:50:00|1715.45|1713.95|1714.98|1713.48|1715.48|1713.98|1714.96|1713.46|0
1594176900000|2020-07-08 02:55:00|1714.99|1713.49|1715.49|1713.99|1715.5|1714|1714.46|1712.96|0
1594177200000|2020-07-08 03:00:00|1715.55|1714.05|1715.09|1713.59|1715.55|1714.05|1715.03|1713.53|0
1594177500000|2020-07-08 03:05:00|1715.1|1713.6|1715.58|1714.08|1715.58|1714.08|1715.04|1713.54|0
1594177800000|2020-07-08 03:10:00|1715.6|1714.1|1715.69|1714.19|1716.68|1715.18|1715.58|1714.08|0
1594178100000|2020-07-08 03:15:00|1715.7|1714.2|1714.65|1713.15|1715.71|1714.21|1714.64|1713.14|0
1594178400000|2020-07-08 03:20:00|1714.67|1713.17|1713.94|1712.44|1714.69|1713.19|1713.87|1712.37|0
1594178700000|2020-07-08 03:25:00|1714.07|1712.57|1713.87|1712.37|1714.39|1712.89|1713.4|1711.9|0
1594179000000|2020-07-08 03:30:00|1713.88|1712.38|1713.38|1711.88|1714.42|1712.92|1713.37|1711.87|0
1594179300000|2020-07-08 03:35:00|1713.4|1711.9|1713.37|1711.87|1713.64|1712.14|1713.35|1711.85|0
1594179600000|2020-07-08 03:40:00|1713.35|1711.85|1714.39|1712.89|1714.39|1712.89|1712.9|1711.4|0
1594179900000|2020-07-08 03:45:00|1714.37|1712.87|1712.88|1711.38|1714.37|1712.87|1712.86|1711.36|0
1594180200000|2020-07-08 03:50:00|1712.87|1711.37|1712.9|1711.4|1713.4|1711.9|1712.86|1711.36|0
1594180500000|2020-07-08 03:55:00|1712.91|1711.41|1713.35|1711.85|1713.4|1711.9|1712.88|1711.38|0
1594180800000|2020-07-08 04:00:00|1713.22|1711.72|1711.92|1710.42|1713.38|1711.88|1711.92|1710.42|0
1594181100000|2020-07-08 04:05:00|1711.91|1710.41|1710.88|1709.38|1711.94|1710.44|1710.88|1709.38|0
1594181400000|2020-07-08 04:10:00|1710.87|1709.37|1710.96|1709.46|1711.35|1709.85|1710.04|1708.54|0
1594181700000|2020-07-08 04:15:00|1710.94|1709.44|1711.39|1709.89|1711.41|1709.91|1710.7|1709.2|0
1594182000000|2020-07-08 04:20:00|1711.41|1709.91|1711.37|1709.87|1711.9|1710.4|1711.36|1709.86|0
1594182300000|2020-07-08 04:25:00|1711.38|1709.88|1710.89|1709.39|1711.41|1709.91|1710.86|1709.36|0
1594182600000|2020-07-08 04:30:00|1710.88|1709.38|1709.37|1707.87|1710.88|1709.38|1708.88|1707.38|0
1594182900000|2020-07-08 04:35:00|1709.35|1707.85|1706.75|1705.25|1709.44|1707.94|1706.45|1704.95|0
1594183200000|2020-07-08 04:40:00|1706.52|1705.02|1707.46|1705.96|1707.46|1705.96|1705.97|1704.47|0
1594183500000|2020-07-08 04:45:00|1707.45|1705.95|1707.96|1706.46|1707.98|1706.48|1707.43|1705.93|0
1594183800000|2020-07-08 04:50:00|1707.95|1706.45|1707.45|1705.95|1707.97|1706.47|1707.4|1705.9|0
1594184100000|2020-07-08 04:55:00|1707.44|1705.94|1707.53|1706.03|1707.99|1706.49|1707.44|1705.94|0
1594184400000|2020-07-08 05:00:00|1707.4|1705.9|1708.2|1706.7|1708.65|1707.15|1707.06|1705.56|0
1594184700000|2020-07-08 05:05:00|1708.33|1706.83|1709.69|1708.19|1710.16|1708.66|1708.33|1706.83|0
1594185000000|2020-07-08 05:10:00|1709.67|1708.17|1709.88|1708.38|1709.92|1708.42|1708.46|1706.96|0
1594185300000|2020-07-08 05:15:00|1709.9|1708.4|1710.35|1708.85|1710.4|1708.9|1709.43|1707.93|0
1594185600000|2020-07-08 05:20:00|1710.37|1708.87|1709.36|1707.86|1710.37|1708.87|1709.34|1707.84|0
1594185900000|2020-07-08 05:25:00|1709.35|1707.85|1707.35|1705.85|1709.36|1707.86|1707.35|1705.85|0
1594186200000|2020-07-08 05:30:00|1707.33|1705.83|1706.89|1705.39|1707.4|1705.9|1706.38|1704.88|0
1594186500000|2020-07-08 05:35:00|1706.91|1705.41|1707.88|1706.38|1708.37|1706.87|1706.88|1705.38|0
1594186800000|2020-07-08 05:40:00|1707.75|1706.25|1708.67|1707.17|1709.14|1707.64|1707.35|1705.85|0
1594187100000|2020-07-08 05:45:00|1708.65|1707.15|1708.26|1706.76|1708.75|1707.25|1707.57|1706.07|0
1594187400000|2020-07-08 05:50:00|1708.24|1706.74|1706.87|1705.37|1708.78|1707.28|1706.85|1705.35|0
1594187700000|2020-07-08 05:55:00|1706.85|1705.35|1706.31|1704.81|1706.86|1705.36|1705.33|1703.83|0
1594188000000|2020-07-08 06:00:00|1706.29|1704.79|1703.65|1702.15|1706.8|1705.3|1703.18|1701.68|0
1594188300000|2020-07-08 06:05:00|1703.67|1702.17|1701.73|1700.23|1703.87|1702.37|1701.73|1700.23|0
1594188600000|2020-07-08 06:10:00|1701.72|1700.22|1702.48|1700.98|1702.55|1701.05|1701.11|1699.61|0
1594188900000|2020-07-08 06:15:00|1702.41|1700.91|1702.8|1701.3|1703.27|1701.77|1702.01|1700.51|0
1594189200000|2020-07-08 06:20:00|1702.79|1701.29|1704.39|1702.89|1704.86|1703.36|1702.77|1701.27|0
1594189500000|2020-07-08 06:25:00|1704.4|1702.9|1705.56|1704.06|1705.6|1704.1|1703.45|1701.95|0
1594189800000|2020-07-08 06:30:00|1705.58|1704.08|1705.21|1703.81|1706.36|1704.86|1705.08|1703.68|23
1594190100000|2020-07-08 06:35:00|1705.08|1703.68|1705.58|1704.18|1705.71|1704.31|1704.46|1703.06|57
1594190400000|2020-07-08 06:40:00|1705.46|1704.06|1704.33|1702.93|1705.46|1704.06|1704.33|1702.93|25
1594190700000|2020-07-08 06:45:00|1704.58|1703.18|1704.21|1702.81|1704.71|1703.31|1703.46|1702.06|18
1594191000000|2020-07-08 06:50:00|1704.08|1702.68|1705.71|1704.31|1705.71|1704.31|1703.96|1702.56|17
1594191300000|2020-07-08 06:55:00|1705.39|1703.89|1705.7|1704.2|1706.16|1704.66|1703.44|1701.94|0
1594191600000|2020-07-08 07:00:00|1705.77|1704.27|1709.76|1709.26|1710.76|1710.26|1704.76|1704.2|2949
1594191900000|2020-07-08 07:05:00|1709.51|1709.01|1712.26|1711.76|1714.63|1714.13|1709.26|1708.76|2991
1594192200000|2020-07-08 07:10:00|1712.01|1711.51|1715.01|1714.51|1715.13|1714.63|1710.76|1710.26|1515
1594192500000|2020-07-08 07:15:00|1714.76|1714.26|1717.26|1716.76|1717.88|1717.38|1713.63|1713.13|1166
1594192800000|2020-07-08 07:20:00|1717.01|1716.51|1717.01|1716.51|1717.88|1717.38|1715.76|1715.26|1457
1594193100000|2020-07-08 07:25:00|1716.88|1716.38|1719.26|1718.76|1719.76|1719.26|1716.13|1715.63|1484
1594193400000|2020-07-08 07:30:00|1719.13|1718.63|1721.26|1720.76|1721.51|1721.01|1718.26|1717.76|1312
1594193700000|2020-07-08 07:35:00|1721.13|1720.63|1721.51|1721.01|1723.38|1722.88|1720.26|1719.76|1248
1594194000000|2020-07-08 07:40:00|1721.71|1721.21|1720.96|1720.46|1722.46|1721.96|1720.71|1720.21|767
1594194300000|2020-07-08 07:45:00|1721.08|1720.58|1724.21|1723.71|1724.33|1723.83|1720.33|1719.83|923
1594194600000|2020-07-08 07:50:00|1724.08|1723.58|1720.71|1720.21|1724.08|1723.58|1720.33|1719.83|1004
1594194900000|2020-07-08 07:55:00|1720.83|1720.33|1720.83|1720.33|1721.96|1721.46|1720.46|1719.96|408
1594195200000|2020-07-08 08:00:00|1720.96|1720.46|1720.71|1720.21|1720.96|1720.46|1719.08|1718.58|676
1594195500000|2020-07-08 08:05:00|1720.46|1719.96|1719.21|1718.71|1720.83|1720.33|1718.21|1717.71|406
1594195800000|2020-07-08 08:10:00|1719.08|1718.58|1718.96|1718.46|1721.08|1720.58|1718.46|1717.96|545
1594196100000|2020-07-08 08:15:00|1719.08|1718.58|1718.21|1717.71|1719.21|1718.71|1717.71|1717.21|300
1594196400000|2020-07-08 08:20:00|1718.33|1717.83|1718.71|1718.21|1720.21|1719.71|1718.08|1717.58|299
1594196700000|2020-07-08 08:25:00|1718.58|1718.08|1719.83|1719.33|1720.96|1720.46|1718.21|1717.71|401
1594197000000|2020-07-08 08:30:00|1719.71|1719.21|1720.21|1719.71|1720.21|1719.71|1717.71|1717.21|1123
1594197300000|2020-07-08 08:35:00|1720.46|1719.96|1723.46|1722.96|1726.46|1725.96|1720.46|1719.96|2650
1594197600000|2020-07-08 08:40:00|1723.58|1723.08|1724.21|1723.71|1725.21|1724.71|1723.46|1722.96|562
1594197900000|2020-07-08 08:45:00|1724.33|1723.83|1724.46|1723.96|1725.71|1725.21|1724.21|1723.71|371
1594198200000|2020-07-08 08:50:00|1724.58|1724.08|1722.96|1722.46|1724.96|1724.46|1722.96|1722.46|367
1594198500000|2020-07-08 08:55:00|1723.08|1722.58|1721.96|1721.46|1723.08|1722.58|1720.46|1719.96|703
1594198800000|2020-07-08 09:00:00|1722.08|1721.58|1721.71|1721.21|1722.71|1722.21|1721.21|1720.71|259
1594199100000|2020-07-08 09:05:00|1721.58|1721.08|1720.21|1719.71|1721.96|1721.46|1720.21|1719.71|786
1594199400000|2020-07-08 09:10:00|1720.08|1719.58|1717.46|1716.96|1720.71|1720.21|1717.21|1716.71|847
1594199700000|2020-07-08 09:15:00|1717.58|1717.08|1716.08|1715.58|1717.71|1717.21|1714.83|1714.33|1162
1594200000000|2020-07-08 09:20:00|1715.96|1715.46|1715.96|1715.46|1717.08|1716.58|1714.33|1713.83|802
1594200300000|2020-07-08 09:25:00|1715.71|1715.21|1715.58|1715.08|1715.96|1715.46|1714.71|1714.21|750
1594200600000|2020-07-08 09:30:00|1715.71|1715.21|1716.46|1715.96|1717.46|1716.96|1715.21|1714.71|422
1594200900000|2020-07-08 09:35:00|1716.58|1716.08|1716.83|1716.33|1718.21|1717.71|1716.21|1715.71|584
1594201200000|2020-07-08 09:40:00|1716.96|1716.46|1713.21|1712.71|1717.21|1716.71|1712.96|1712.46|731
1594201500000|2020-07-08 09:45:00|1712.96|1712.46|1714.21|1713.71|1714.46|1713.96|1712.58|1712.08|838
1594201800000|2020-07-08 09:50:00|1714.08|1713.58|1712.96|1712.46|1715.21|1714.71|1712.96|1712.46|628
1594202100000|2020-07-08 09:55:00|1712.71|1712.21|1715.33|1714.83|1715.46|1714.96|1712.46|1711.96|692
1594202400000|2020-07-08 10:00:00|1715.21|1714.71|1715.21|1714.71|1715.46|1714.96|1713.96|1713.46|329
1594202700000|2020-07-08 10:05:00|1715.33|1714.83|1714.71|1714.21|1715.46|1714.96|1713.96|1713.46|958
1594203000000|2020-07-08 10:10:00|1714.46|1713.96|1712.46|1711.96|1714.58|1714.08|1711.33|1710.83|822
1594203300000|2020-07-08 10:15:00|1712.58|1712.08|1713.58|1713.08|1714.96|1714.46|1712.58|1712.08|670
1594203600000|2020-07-08 10:20:00|1713.71|1713.21|1714.96|1714.46|1714.96|1714.46|1713.21|1712.71|517
1594203900000|2020-07-08 10:25:00|1714.83|1714.33|1715.46|1714.96|1715.46|1714.96|1714.71|1714.21|202
1594204200000|2020-07-08 10:30:00|1715.58|1715.08|1714.71|1714.21|1715.96|1715.46|1714.33|1713.83|376
1594204500000|2020-07-08 10:35:00|1714.83|1714.33|1717.33|1716.83|1717.46|1716.96|1714.83|1714.33|259
1594204800000|2020-07-08 10:40:00|1717.46|1716.96|1718.21|1717.71|1718.33|1717.83|1717.33|1716.83|330
1594205100000|2020-07-08 10:45:00|1718.33|1717.83|1717.46|1716.96|1718.71|1718.21|1717.21|1716.71|299
1594205400000|2020-07-08 10:50:00|1717.58|1717.08|1718.71|1718.21|1719.21|1718.71|1717.46|1716.96|411
1594205700000|2020-07-08 10:55:00|1718.58|1718.08|1718.71|1718.21|1718.83|1718.33|1718.21|1717.71|153
1594206000000|2020-07-08 11:00:00|1718.58|1718.08|1719.96|1719.46|1720.21|1719.71|1718.58|1718.08|479
1594206300000|2020-07-08 11:05:00|1720.08|1719.58|1719.83|1719.33|1720.46|1719.96|1719.21|1718.71|255
1594206600000|2020-07-08 11:10:00|1719.96|1719.46|1718.96|1718.46|1719.96|1719.46|1718.71|1718.21|129
1594206900000|2020-07-08 11:15:00|1718.83|1718.33|1718.71|1718.21|1719.21|1718.71|1718.21|1717.71|296
1594207200000|2020-07-08 11:20:00|1718.58|1718.08|1718.21|1717.71|1719.21|1718.71|1717.96|1717.46|202
1594207500000|2020-07-08 11:25:00|1718.08|1717.58|1718.46|1717.96|1718.46|1717.96|1717.96|1717.46|201
1594207800000|2020-07-08 11:30:00|1718.71|1718.21|1718.96|1718.46|1719.21|1718.71|1718.21|1717.71|327
1594208100000|2020-07-08 11:35:00|1719.08|1718.58|1720.58|1720.08|1720.71|1720.21|1718.71|1718.21|498
1594208400000|2020-07-08 11:40:00|1720.32|1719.82|1720.45|1719.95|1720.82|1720.32|1720.2|1719.7|298
1594208700000|2020-07-08 11:45:00|1720.7|1720.2|1720.2|1719.7|1721.7|1721.2|1720.2|1719.7|485
1594209000000|2020-07-08 11:50:00|1719.95|1719.45|1719.7|1719.2|1720.45|1719.95|1719.7|1719.2|373
1594209300000|2020-07-08 11:55:00|1719.82|1719.32|1720.45|1719.95|1720.7|1720.2|1718.82|1718.32|726
1594209600000|2020-07-08 12:00:00|1720.57|1720.07|1719.2|1718.7|1720.7|1720.2|1719.07|1718.57|700
1594209900000|2020-07-08 12:05:00|1719.07|1718.57|1718.7|1718.2|1719.07|1718.57|1718.2|1717.7|568
1594210200000|2020-07-08 12:10:00|1718.57|1718.07|1717.95|1717.45|1718.95|1718.45|1717.95|1717.45|190
1594210500000|2020-07-08 12:15:00|1717.82|1717.32|1717.45|1716.95|1718.2|1717.7|1716.7|1716.2|448
1594210800000|2020-07-08 12:20:00|1717.32|1716.82|1717.7|1717.2|1718.2|1717.7|1716.82|1716.32|372
1594211100000|2020-07-08 12:25:00|1717.82|1717.32|1717.45|1716.95|1717.95|1717.45|1716.95|1716.45|170
1594211400000|2020-07-08 12:30:00|1717.32|1716.82|1718.2|1717.7|1718.95|1718.45|1717.32|1716.82|294
1594211700000|2020-07-08 12:35:00|1718.07|1717.57|1717.45|1716.95|1718.2|1717.7|1717.2|1716.7|315
1594212000000|2020-07-08 12:40:00|1717.2|1716.7|1716.95|1716.45|1717.95|1717.45|1716.7|1716.2|285
1594212300000|2020-07-08 12:45:00|1716.82|1716.32|1716.95|1716.45|1716.95|1716.45|1716.2|1715.7|293
1594212600000|2020-07-08 12:50:00|1717.2|1716.7|1716.57|1716.07|1717.2|1716.7|1716.2|1715.7|369
1594212900000|2020-07-08 12:55:00|1716.7|1716.2|1716.95|1716.45|1717.7|1717.2|1716.57|1716.07|290
1594213200000|2020-07-08 13:00:00|1717.07|1716.57|1716.2|1715.7|1717.95|1717.45|1715.95|1715.45|381
1594213500000|2020-07-08 13:05:00|1715.95|1715.45|1715.95|1715.45|1716.07|1715.57|1714.82|1714.32|698
1594213800000|2020-07-08 13:10:00|1716.2|1715.7|1716.2|1715.7|1716.7|1716.2|1715.32|1714.82|683
1594214100000|2020-07-08 13:15:00|1716.32|1715.82|1715.7|1715.2|1716.7|1716.2|1715.2|1714.7|400
1594214400000|2020-07-08 13:20:00|1715.57|1715.07|1715.45|1714.95|1715.7|1715.2|1714.95|1714.45|323
1594214700000|2020-07-08 13:25:00|1715.32|1714.82|1716.2|1715.7|1716.2|1715.7|1714.57|1714.07|521
1594215000000|2020-07-08 13:30:00|1716.45|1715.95|1718.32|1717.82|1718.45|1717.95|1714.7|1714.2|1183
1594215300000|2020-07-08 13:35:00|1718.45|1717.95|1718.7|1718.2|1719.2|1718.7|1717.07|1716.57|1032
1594215600000|2020-07-08 13:40:00|1718.82|1718.32|1718.7|1718.2|1719.2|1718.7|1717.95|1717.45|662
1594215900000|2020-07-08 13:45:00|1718.82|1718.32|1719.45|1718.95|1720.2|1719.7|1718.2|1717.7|891
1594216200000|2020-07-08 13:50:00|1719.57|1719.07|1721.45|1720.95|1722.07|1721.57|1719.2|1718.7|1082
1594216500000|2020-07-08 13:55:00|1721.57|1721.07|1722.57|1722.07|1722.95|1722.45|1721.07|1720.57|893
1594216800000|2020-07-08 14:00:00|1722.45|1721.95|1721.95|1721.45|1723.2|1722.7|1721.45|1720.95|1139
1594217100000|2020-07-08 14:05:00|1722.07|1721.57|1720.57|1720.07|1722.2|1721.7|1720.32|1719.82|910
1594217400000|2020-07-08 14:10:00|1720.43|1719.93|1719.81|1719.31|1721.56|1721.06|1719.31|1718.81|882
1594217700000|2020-07-08 14:15:00|1719.93|1719.43|1720.31|1719.81|1720.56|1720.06|1719.06|1718.56|564
1594218000000|2020-07-08 14:20:00|1720.56|1720.06|1720.31|1719.81|1721.81|1721.31|1720.18|1719.68|669
1594218300000|2020-07-08 14:25:00|1720.43|1719.93|1718.06|1717.56|1720.81|1720.31|1717.81|1717.31|1123
1594218600000|2020-07-08 14:30:00|1717.93|1717.43|1718.81|1718.31|1719.31|1718.81|1717.56|1717.06|1292
1594218900000|2020-07-08 14:35:00|1718.68|1718.18|1718.31|1717.81|1718.68|1718.18|1717.31|1716.81|561
1594219200000|2020-07-08 14:40:00|1718.18|1717.68|1718.81|1718.31|1719.68|1719.18|1717.56|1717.06|1029
1594219500000|2020-07-08 14:45:00|1718.68|1718.18|1718.93|1718.43|1719.18|1718.68|1718.06|1717.56|1104
1594219800000|2020-07-08 14:50:00|1718.81|1718.31|1719.81|1719.31|1719.81|1719.31|1718.31|1717.81|516
1594220100000|2020-07-08 14:55:00|1719.93|1719.43|1719.31|1718.81|1720.06|1719.56|1718.31|1717.81|763
1594220400000|2020-07-08 15:00:00|1719.43|1718.93|1718.06|1717.56|1720.31|1719.81|1717.56|1717.06|1135
1594220700000|2020-07-08 15:05:00|1717.93|1717.43|1716.18|1715.68|1718.31|1717.81|1715.31|1714.81|1055
1594221000000|2020-07-08 15:10:00|1716.31|1715.81|1717.56|1717.06|1717.81|1717.31|1716.06|1715.56|1056
1594221300000|2020-07-08 15:15:00|1717.68|1717.18|1715.06|1714.56|1717.81|1717.31|1714.56|1714.06|2361
1594221600000|2020-07-08 15:20:00|1714.93|1714.43|1714.67|1713.17|1715.81|1715.31|1712.31|1711.81|2824
1594221900000|2020-07-08 15:25:00|1714.64|1713.14|1717.66|1716.16|1718.11|1716.61|1713.5|1712|722
1594222200000|2020-07-08 15:30:00|1717.8|1716.3|1714.88|1713.48|1718.12|1716.62|1714.51|1713.11|199
1594222500000|2020-07-08 15:35:00|1715.01|1713.61|1715.76|1714.36|1715.88|1714.48|1714.88|1713.48|100
1594222800000|2020-07-08 15:40:00|1715.63|1714.23|1715.26|1713.86|1715.63|1714.23|1714.51|1713.11|60
1594223100000|2020-07-08 15:45:00|1715.38|1713.98|1715.63|1714.23|1715.63|1714.23|1715.01|1713.61|21
1594223400000|2020-07-08 15:50:00|1715.38|1713.98|1716.13|1714.73|1716.13|1714.73|1714.88|1713.48|33
1594223700000|2020-07-08 15:55:00|1716.26|1714.86|1717.07|1715.57|1717.13|1715.73|1715.88|1714.48|81
1594224000000|2020-07-08 16:00:00|1717.2|1715.7|1717.07|1715.57|1718.1|1716.6|1716.51|1715.01|0
1594224300000|2020-07-08 16:05:00|1717.06|1715.56|1717.53|1716.03|1718.16|1716.66|1717.04|1715.54|0
1594224600000|2020-07-08 16:10:00|1717.55|1716.05|1718.1|1716.6|1719.11|1717.61|1717.54|1716.04|0
1594224900000|2020-07-08 16:15:00|1718.14|1716.64|1719.71|1718.21|1720.18|1718.68|1717.51|1716.01|0
1594225200000|2020-07-08 16:20:00|1719.72|1718.22|1719.63|1718.13|1720.18|1718.68|1719.57|1718.07|0
1594225500000|2020-07-08 16:25:00|1719.65|1718.15|1720.12|1718.62|1720.65|1719.15|1719.6|1718.1|0
1594225800000|2020-07-08 16:30:00|1720.25|1718.75|1719.61|1718.11|1721.1|1719.6|1719.6|1718.1|0
1594226100000|2020-07-08 16:35:00|1719.6|1718.1|1719.61|1718.11|1719.65|1718.15|1719.09|1717.59|0
1594226400000|2020-07-08 16:40:00|1719.63|1718.13|1718.44|1716.94|1719.66|1718.16|1717.91|1716.41|0
1594226700000|2020-07-08 16:45:00|1718.37|1716.87|1718.96|1717.46|1719.05|1717.55|1718.21|1716.71|0
1594227000000|2020-07-08 16:50:00|1718.98|1717.48|1718.37|1716.87|1719.05|1717.55|1717.88|1716.38|0
1594227300000|2020-07-08 16:55:00|1718.38|1716.88|1720.62|1719.12|1720.64|1719.14|1718.37|1716.87|0
1594227600000|2020-07-08 17:00:00|1720.64|1719.14|1720.08|1718.58|1720.64|1719.14|1720.06|1718.56|0
1594227900000|2020-07-08 17:05:00|1720.06|1718.56|1720.53|1719.03|1720.58|1719.08|1719.55|1718.05|0
1594228200000|2020-07-08 17:10:00|1720.52|1719.02|1719.08|1717.58|1720.53|1719.03|1719|1717.5|0
1594228500000|2020-07-08 17:15:00|1719.25|1717.75|1717.88|1716.38|1719.49|1717.99|1717.88|1716.38|0
1594228800000|2020-07-08 17:20:00|1717.85|1716.35|1716.75|1715.25|1718.41|1716.91|1716.75|1715.25|0
1594229100000|2020-07-08 17:25:00|1716.88|1715.38|1716.77|1715.27|1717.24|1715.74|1715.62|1714.12|0
1594229400000|2020-07-08 17:30:00|1716.79|1715.29|1717.44|1715.94|1717.95|1716.45|1716.75|1715.25|0
1594229700000|2020-07-08 17:35:00|1717.43|1715.93|1718|1716.5|1718.02|1716.52|1717.43|1715.93|0
1594230000000|2020-07-08 17:40:00|1717.99|1716.49|1717.9|1716.4|1718.49|1716.99|1717.43|1715.93|0
1594230300000|2020-07-08 17:45:00|1717.92|1716.42|1717.9|1716.4|1718.01|1716.51|1717.34|1715.84|0
1594230600000|2020-07-08 17:50:00|1717.92|1716.42|1716.82|1715.32|1718.22|1716.72|1716.82|1715.32|0
1594230900000|2020-07-08 17:55:00|1716.84|1715.34|1716.29|1714.79|1717.4|1715.9|1715.73|1714.23|0
1594231200000|2020-07-08 18:00:00|1716.31|1714.81|1715.73|1714.23|1718.5|1717|1715.72|1714.22|0
1594231500000|2020-07-08 18:05:00|1715.72|1714.22|1716.31|1714.81|1716.8|1715.3|1715.67|1714.17|0
1594231800000|2020-07-08 18:10:00|1716.33|1714.83|1717.36|1715.86|1717.43|1715.93|1715.77|1714.27|0
1594232100000|2020-07-08 18:15:00|1717.38|1715.88|1717.89|1716.39|1717.91|1716.41|1717.33|1715.83|0
1594232400000|2020-07-08 18:20:00|1717.91|1716.41|1718.45|1716.95|1719.53|1718.03|1717.35|1715.85|0
1594232700000|2020-07-08 18:25:00|1718.47|1716.97|1718.91|1717.41|1718.95|1717.45|1718.38|1716.88|0
1594233000000|2020-07-08 18:30:00|1718.93|1717.43|1717.83|1716.33|1718.93|1717.43|1717.81|1716.31|0
1594233300000|2020-07-08 18:35:00|1717.81|1716.31|1718.88|1717.38|1718.88|1717.38|1717.3|1715.8|0
1594233600000|2020-07-08 18:40:00|1718.91|1717.41|1717.12|1715.62|1718.91|1717.41|1716.71|1715.21|0
1594233900000|2020-07-08 18:45:00|1717.14|1715.64|1717.7|1716.2|1717.73|1716.23|1716.63|1715.13|0
1594234200000|2020-07-08 18:50:00|1717.71|1716.21|1717.14|1715.64|1718.77|1717.27|1717.1|1715.6|0
1594234500000|2020-07-08 18:55:00|1717.16|1715.66|1719.87|1718.37|1720.39|1718.89|1717.16|1715.66|0
1594234800000|2020-07-08 19:00:00|1720|1718.5|1720.96|1719.46|1721.09|1719.59|1719.87|1718.37|0
1594235100000|2020-07-08 19:05:00|1720.97|1719.47|1722.04|1720.54|1722.07|1720.57|1720.45|1718.95|0
1594235400000|2020-07-08 19:10:00|1722.05|1720.55|1725.22|1723.72|1725.26|1723.76|1722.05|1720.55|0
1594235700000|2020-07-08 19:15:00|1725.24|1723.74|1724.81|1723.31|1725.26|1723.76|1724.26|1722.76|0
1594236000000|2020-07-08 19:20:00|1724.82|1723.32|1726.57|1725.07|1726.62|1725.12|1724.79|1723.29|0
1594236300000|2020-07-08 19:25:00|1726.56|1725.06|1725.22|1723.72|1726.89|1725.39|1724.74|1723.24|0
1594236600000|2020-07-08 19:30:00|1725.2|1723.7|1725.79|1724.29|1726.34|1724.84|1725.2|1723.7|0
1594236900000|2020-07-08 19:35:00|1725.81|1724.31|1724.66|1723.16|1726.9|1725.4|1724.15|1722.65|0
1594237200000|2020-07-08 19:40:00|1724.65|1723.15|1725.17|1723.67|1725.71|1724.21|1724.63|1723.13|0
1594237500000|2020-07-08 19:45:00|1725.15|1723.65|1726.01|1724.51|1726.59|1725.09|1724.56|1723.06|0
1594237800000|2020-07-08 19:50:00|1725.96|1724.46|1727.73|1726.23|1727.73|1726.23|1724.4|1722.9|0
1594238100000|2020-07-08 19:55:00|1727.71|1726.21|1727.24|1725.74|1727.73|1726.23|1726.43|1724.93|0
1594238400000|2020-07-08 20:00:00|1727.46|1725.96|1727.58|1726.08|1728.6|1727.1|1726.79|1725.29|0
1594238700000|2020-07-08 20:05:00|1727.71|1726.21|1728.96|1727.46|1729.26|1727.76|1727.56|1726.06|0
1594239000000|2020-07-08 20:10:00|1728.94|1727.44|1729.34|1727.84|1729.46|1727.96|1728.06|1726.56|0
1594239300000|2020-07-08 20:15:00|1729.29|1727.79|1729.36|1727.86|1729.55|1728.05|1729.21|1727.71|0
1594239600000|2020-07-08 20:20:00|1729.31|1727.81|1729.45|1727.95|1729.5|1728|1729.31|1727.81|0
1594239900000|2020-07-08 20:25:00|1729.37|1727.87|1729.17|1727.67|1729.41|1727.91|1729.09|1727.59|0
1594240200000|2020-07-08 20:30:00|1729.1|1727.6|1730.28|1728.78|1730.74|1729.24|1728.84|1727.34|0
1594240500000|2020-07-08 20:35:00|1730.3|1728.8|1730.53|1729.03|1730.68|1729.18|1730.11|1728.61|0
1594240800000|2020-07-08 20:40:00|1730.5|1729|1730.26|1728.76|1730.53|1729.03|1730.11|1728.61|0
1594241100000|2020-07-08 20:45:00|1730.28|1728.78|1729.84|1728.34|1730.37|1728.87|1729.68|1728.18|0
1594241400000|2020-07-08 20:50:00|1729.81|1728.31|1729.99|1728.49|1730.25|1728.75|1729.68|1728.18|0
1594241700000|2020-07-08 20:55:00|1729.97|1728.47|1730.29|1728.79|1730.35|1728.85|1729.66|1728.16|0
1594242000000|2020-07-08 21:00:00|1730.2|1728.7|1730.13|1728.63|1730.29|1728.79|1730.04|1728.54|0
1594242300000|2020-07-08 21:05:00|1730.04|1728.54|1730.13|1728.63|1730.13|1728.63|1730|1728.5|0
1594242600000|2020-07-08 21:10:00|1730.12|1728.62|1730.09|1728.59|1730.18|1728.68|1729.93|1728.43|0
1594242900000|2020-07-08 21:15:00|1730|1728.5|1730.1|1728.6|1730.1|1728.6|1729.99|1728.49|0
1594243200000|2020-07-08 21:20:00|1730.06|1728.56|1729.75|1728.25|1730.06|1728.56|1729.75|1728.25|0
1594243500000|2020-07-08 21:25:00|1729.8|1728.3|1729.38|1727.88|1729.93|1728.43|1729.38|1727.88|0
1594243800000|2020-07-08 21:30:00|1729.32|1727.82|1729.32|1727.82|1729.32|1727.82|1729.32|1727.82|0
1594244100000|2020-07-08 21:35:00|1729.49|1727.99|1729.47|1727.97|1729.49|1727.99|1729.45|1727.95|0
1594244400000|2020-07-08 21:40:00|1729.56|1728.06|1729.65|1728.15|1729.82|1728.32|1729.47|1727.97|0
1594244700000|2020-07-08 21:45:00|1729.6|1728.1|1729.21|1727.71|1729.73|1728.23|1729.17|1727.67|0
1594245000000|2020-07-08 21:50:00|1729.25|1727.75|1729.39|1727.89|1729.43|1727.93|1729.17|1727.67|0
1594245300000|2020-07-08 21:55:00|1729.34|1727.84|1729.43|1727.93|1729.47|1727.97|1729.3|1727.8|0
1594245600000|2020-07-08 22:00:00|1729.61|1728.11|1730.86|1729.36|1731.58|1730.08|1729.61|1728.11|0
1594245900000|2020-07-08 22:05:00|1730.88|1729.38|1730.86|1729.36|1731.27|1729.77|1730.86|1729.36|0
1594246200000|2020-07-08 22:10:00|1730.87|1729.37|1731.04|1729.54|1731.22|1729.72|1730.78|1729.28|0
1594246500000|2020-07-08 22:15:00|1731.02|1729.52|1730.76|1729.26|1731.02|1729.52|1730.76|1729.26|0
1594246800000|2020-07-08 22:20:00|1730.74|1729.24|1730.2|1728.7|1730.88|1729.38|1730.09|1728.59|0
1594247100000|2020-07-08 22:25:00|1730.17|1728.67|1730.67|1729.17|1730.88|1729.38|1730.09|1728.59|0
1594247400000|2020-07-08 22:30:00|1730.66|1729.16|1730.88|1729.38|1730.88|1729.38|1730.35|1728.85|0
1594247700000|2020-07-08 22:35:00|1730.85|1729.35|1730.5|1729|1730.85|1729.35|1730.35|1728.85|0
1594248000000|2020-07-08 22:40:00|1730.49|1728.99|1729.93|1728.43|1730.49|1728.99|1729.78|1728.28|0
1594248300000|2020-07-08 22:45:00|1729.92|1728.42|1729.74|1728.24|1729.93|1728.43|1729.52|1728.02|0
1594248600000|2020-07-08 22:50:00|1729.72|1728.22|1729.37|1727.87|1729.84|1728.34|1729.37|1727.87|0
1594248900000|2020-07-08 22:55:00|1729.34|1727.84|1730.05|1728.55|1730.57|1729.07|1729.21|1727.71|0
1594249200000|2020-07-08 23:00:00|1730.02|1728.52|1729.46|1727.96|1730.02|1728.52|1729.21|1727.71|0
1594249500000|2020-07-08 23:05:00|1729.43|1727.93|1729.6|1728.1|1730.13|1728.63|1729.35|1727.85|0
1594249800000|2020-07-08 23:10:00|1729.61|1728.11|1730.28|1728.78|1730.43|1728.93|1729.6|1728.1|0
1594250100000|2020-07-08 23:15:00|1730.3|1728.8|1730.02|1728.52|1730.54|1729.04|1729.86|1728.36|0
1594250400000|2020-07-08 23:20:00|1729.99|1728.49|1730.54|1729.04|1730.96|1729.46|1729.71|1728.21|0
1594250700000|2020-07-08 23:25:00|1730.57|1729.07|1730.43|1728.93|1730.81|1729.31|1730.43|1728.93|0
1594251000000|2020-07-08 23:30:00|1730.44|1728.94|1729.6|1728.1|1730.49|1728.99|1729.34|1727.84|0
1594251300000|2020-07-08 23:35:00|1729.62|1728.12|1730.28|1728.78|1730.28|1728.78|1729.45|1727.95|0
1594251600000|2020-07-08 23:40:00|1730.3|1728.8|1730.96|1729.46|1730.96|1729.46|1730.28|1728.78|0
1594251900000|2020-07-08 23:45:00|1730.94|1729.44|1731.11|1729.61|1731.64|1730.14|1730.81|1729.31|0
1594252200000|2020-07-08 23:50:00|1731.13|1729.63|1731.48|1729.98|1731.64|1730.14|1730.02|1728.52|0
1594252500000|2020-07-08 23:55:00|1731.5|1730|1730.25|1728.75|1731.58|1730.08|1729.84|1728.34|0
1594252800000|2020-07-09 00:00:00|1730.28|1728.78|1730.63|1729.13|1731.72|1730.22|1729.27|1727.77|0
1594253100000|2020-07-09 00:05:00|1730.64|1729.14|1730.25|1728.75|1731.3|1729.8|1729.95|1728.45|0
1594253400000|2020-07-09 00:10:00|1730.26|1728.76|1729.89|1728.39|1730.63|1729.13|1729.62|1728.12|0
1594253700000|2020-07-09 00:15:00|1729.86|1728.36|1727.83|1726.33|1729.89|1728.39|1727.34|1725.84|0
1594254000000|2020-07-09 00:20:00|1727.84|1726.34|1727.06|1725.56|1728.3|1726.8|1726.79|1725.29|0
1594254300000|2020-07-09 00:25:00|1726.83|1725.33|1726.75|1725.25|1727.23|1725.73|1726.25|1724.75|0
1594254600000|2020-07-09 00:30:00|1726.82|1725.32|1728.25|1726.75|1728.97|1727.47|1726.82|1725.32|0
1594254900000|2020-07-09 00:35:00|1728.26|1726.76|1728.74|1727.24|1728.78|1727.28|1727.81|1726.31|0
1594255200000|2020-07-09 00:40:00|1728.76|1727.26|1729.27|1727.77|1729.78|1728.28|1728.74|1727.24|0
1594255500000|2020-07-09 00:45:00|1729.25|1727.75|1728.76|1727.26|1729.76|1728.26|1728.26|1726.76|0
1594255800000|2020-07-09 00:50:00|1728.74|1727.24|1728.27|1726.77|1728.78|1727.28|1727.76|1726.26|0
1594256100000|2020-07-09 00:55:00|1728.25|1726.75|1728.73|1727.23|1728.76|1727.26|1728.24|1726.74|0
1594256400000|2020-07-09 01:00:00|1728.74|1727.24|1726.69|1725.19|1728.78|1727.28|1726.2|1724.7|0
1594256700000|2020-07-09 01:05:00|1726.63|1725.13|1726.92|1725.42|1728.22|1726.72|1726.46|1724.96|0
1594257000000|2020-07-09 01:10:00|1726.9|1725.4|1727.3|1725.8|1727.56|1726.06|1725.54|1724.04|0
1594257300000|2020-07-09 01:15:00|1727.31|1725.81|1726.9|1725.4|1727.54|1726.04|1724.95|1723.45|0
1594257600000|2020-07-09 01:20:00|1726.88|1725.38|1726.95|1725.45|1727.43|1725.93|1726.18|1724.68|0
1594257900000|2020-07-09 01:25:00|1726.89|1725.39|1726.44|1724.94|1726.95|1725.45|1725.95|1724.45|0
1594258200000|2020-07-09 01:30:00|1726.46|1724.96|1725.9|1724.4|1726.95|1725.45|1725.36|1723.86|0
1594258500000|2020-07-09 01:35:00|1725.88|1724.38|1726.9|1725.4|1726.9|1725.4|1725.39|1723.89|0
1594258800000|2020-07-09 01:40:00|1726.97|1725.47|1727.43|1725.93|1727.95|1726.45|1726.97|1725.47|0
1594259100000|2020-07-09 01:45:00|1727.45|1725.95|1726.94|1725.44|1727.46|1725.96|1726.41|1724.91|0
1594259400000|2020-07-09 01:50:00|1726.93|1725.43|1726.94|1725.44|1727.45|1725.95|1726.41|1724.91|0
1594259700000|2020-07-09 01:55:00|1726.93|1725.43|1726.4|1724.9|1726.97|1725.47|1726.4|1724.9|0
1594260000000|2020-07-09 02:00:00|1726.38|1724.88|1726.41|1724.91|1726.41|1724.91|1725.38|1723.88|0
1594260300000|2020-07-09 02:05:00|1726.4|1724.9|1725.89|1724.39|1726.87|1725.37|1725.36|1723.86|0
1594260600000|2020-07-09 02:10:00|1725.9|1724.4|1726.85|1725.35|1726.85|1725.35|1725.89|1724.39|0
1594260900000|2020-07-09 02:15:00|1726.87|1725.37|1726.88|1725.38|1727.38|1725.88|1726.4|1724.9|0
1594261200000|2020-07-09 02:20:00|1726.87|1725.37|1726.89|1725.39|1727.38|1725.88|1726.4|1724.9|0
1594261500000|2020-07-09 02:25:00|1726.87|1725.37|1726.87|1725.37|1727.37|1725.87|1726.41|1724.91|0
1594261800000|2020-07-09 02:30:00|1726.85|1725.35|1725.31|1723.81|1727.4|1725.9|1725.28|1723.78|0
1594262100000|2020-07-09 02:35:00|1725.3|1723.8|1725.56|1724.06|1725.8|1724.3|1725.28|1723.78|0
1594262400000|2020-07-09 02:40:00|1725.62|1724.12|1726.77|1725.27|1726.8|1725.3|1725.56|1724.06|0
1594262700000|2020-07-09 02:45:00|1726.78|1725.28|1727.75|1726.25|1727.75|1726.25|1726.26|1724.76|0
1594263000000|2020-07-09 02:50:00|1727.77|1726.27|1728.29|1726.79|1728.29|1726.79|1727.28|1725.78|0
1594263300000|2020-07-09 02:55:00|1728.3|1726.8|1727.78|1726.28|1728.79|1727.29|1727.78|1726.28|0
1594263600000|2020-07-09 03:00:00|1727.76|1726.26|1728.18|1726.68|1728.23|1726.73|1727.51|1726.01|0
1594263900000|2020-07-09 03:05:00|1728.17|1726.67|1726.66|1725.16|1728.18|1726.68|1726.64|1725.14|0
1594264200000|2020-07-09 03:10:00|1726.72|1725.22|1728.95|1727.45|1728.95|1727.45|1726.72|1725.22|0
1594264500000|2020-07-09 03:15:00|1728.89|1727.39|1728.61|1727.11|1728.89|1727.39|1728.08|1726.58|0
1594264800000|2020-07-09 03:20:00|1728.67|1727.17|1729.07|1727.57|1729.55|1728.05|1728.56|1727.06|0
1594265100000|2020-07-09 03:25:00|1729.08|1727.58|1729.54|1728.04|1730.01|1728.51|1729.05|1727.55|0
1594265400000|2020-07-09 03:30:00|1729.55|1728.05|1730.69|1729.19|1730.71|1729.21|1729.54|1728.04|0
1594265700000|2020-07-09 03:35:00|1730.68|1729.18|1730.66|1729.16|1730.69|1729.19|1730.18|1728.68|0
1594266000000|2020-07-09 03:40:00|1730.64|1729.14|1730.68|1729.18|1730.68|1729.18|1730.18|1728.68|0
1594266300000|2020-07-09 03:45:00|1730.69|1729.19|1732.75|1731.25|1732.79|1731.29|1730.69|1729.19|0
1594266600000|2020-07-09 03:50:00|1732.76|1731.26|1732.7|1731.2|1733.19|1731.69|1732.21|1730.71|0
1594266900000|2020-07-09 03:55:00|1732.71|1731.21|1732.58|1731.08|1732.71|1731.21|1732.2|1730.7|0
1594267200000|2020-07-09 04:00:00|1732.64|1731.14|1733.17|1731.67|1733.69|1732.19|1732.64|1731.14|0
1594267500000|2020-07-09 04:05:00|1733.16|1731.66|1733.99|1732.49|1734.01|1732.51|1733.16|1731.66|0
1594267800000|2020-07-09 04:10:00|1734.01|1732.51|1733.98|1732.48|1734.5|1733|1733.98|1732.48|0
1594268100000|2020-07-09 04:15:00|1733.99|1732.49|1733.93|1732.43|1735.43|1733.93|1733.93|1732.43|0
1594268400000|2020-07-09 04:20:00|1734.06|1732.56|1732.48|1730.98|1734.42|1732.92|1732.45|1730.95|0
1594268700000|2020-07-09 04:25:00|1732.49|1730.99|1731.23|1729.73|1732.49|1730.99|1730.74|1729.24|0
1594269000000|2020-07-09 04:30:00|1730.52|1729.02|1729.6|1728.1|1730.56|1729.06|1729.6|1728.1|0
1594269300000|2020-07-09 04:35:00|1729.62|1728.12|1730.13|1728.63|1730.13|1728.63|1729.59|1728.09|0
1594269600000|2020-07-09 04:40:00|1730.15|1728.65|1728.61|1727.11|1730.6|1729.1|1728.59|1727.09|0
1594269900000|2020-07-09 04:45:00|1728.62|1727.12|1729.11|1727.61|1729.57|1728.07|1728.62|1727.12|0
1594270200000|2020-07-09 04:50:00|1729.3|1727.8|1729.14|1727.64|1730.18|1728.68|1729.11|1727.61|0
1594270500000|2020-07-09 04:55:00|1729.16|1727.66|1729.18|1727.68|1729.2|1727.7|1728.62|1727.12|0
1594270800000|2020-07-09 05:00:00|1729.16|1727.66|1728.23|1726.73|1729.18|1727.68|1727.73|1726.23|0
1594271100000|2020-07-09 05:05:00|1728.25|1726.75|1727.13|1725.63|1728.25|1726.75|1727.08|1725.58|0
1594271400000|2020-07-09 05:10:00|1727.11|1725.61|1726.62|1725.12|1727.13|1725.63|1725.63|1724.13|0
1594271700000|2020-07-09 05:15:00|1726.61|1725.11|1727.15|1725.65|1727.59|1726.09|1726.58|1725.08|0
1594272000000|2020-07-09 05:20:00|1727.14|1725.64|1726.33|1724.83|1727.14|1725.64|1726.08|1724.58|0
1594272300000|2020-07-09 05:25:00|1726.35|1724.85|1729.05|1727.55|1729.56|1728.06|1726.35|1724.85|0
1594272600000|2020-07-09 05:30:00|1729.03|1727.53|1727.91|1726.41|1729.45|1727.95|1727.9|1726.4|0
1594272900000|2020-07-09 05:35:00|1727.9|1726.4|1729.18|1727.68|1729.64|1728.14|1727.42|1725.92|0
1594273200000|2020-07-09 05:40:00|1729.17|1727.67|1729.85|1728.35|1731.12|1729.62|1729.17|1727.67|0
1594273500000|2020-07-09 05:45:00|1729.87|1728.37|1728.72|1727.22|1729.87|1728.37|1728.14|1726.64|0
1594273800000|2020-07-09 05:50:00|1728.7|1727.2|1727.16|1725.66|1728.7|1727.2|1726.12|1724.62|0
1594274100000|2020-07-09 05:55:00|1727.17|1725.67|1727.29|1725.79|1727.83|1726.33|1726.77|1725.27|0
1594274400000|2020-07-09 06:00:00|1727.28|1725.78|1728.31|1726.81|1728.8|1727.3|1726.77|1725.27|0
1594274700000|2020-07-09 06:05:00|1728.29|1726.79|1724.94|1723.44|1728.29|1726.79|1724.91|1723.41|0
1594275000000|2020-07-09 06:10:00|1724.92|1723.42|1723.54|1722.04|1724.94|1723.44|1722.54|1721.04|0
1594275300000|2020-07-09 06:15:00|1723.52|1722.02|1723.1|1721.6|1723.55|1722.05|1721.08|1719.58|0
1594275600000|2020-07-09 06:20:00|1723.11|1721.61|1724.09|1722.59|1724.11|1722.61|1723.06|1721.56|0
1594275900000|2020-07-09 06:25:00|1724.1|1722.6|1724.28|1722.78|1724.34|1722.84|1723.6|1722.1|0
1594276200000|2020-07-09 06:30:00|1724.29|1722.79|1725.13|1723.73|1725.88|1724.48|1724.29|1722.79|36
1594276500000|2020-07-09 06:35:00|1725.01|1723.61|1725.63|1724.23|1725.76|1724.36|1724.88|1723.48|8
1594276800000|2020-07-09 06:40:00|1725.51|1724.11|1726.01|1724.61|1726.26|1724.86|1725.51|1724.11|3
1594277100000|2020-07-09 06:45:00|1725.88|1724.48|1725.76|1724.36|1726.26|1724.86|1725.76|1724.36|4
1594277400000|2020-07-09 06:50:00|1725.63|1724.23|1725.88|1724.48|1725.88|1724.48|1725.01|1723.61|15
1594277700000|2020-07-09 06:55:00|1725.9|1724.4|1728.02|1726.52|1728.51|1727.01|1725.39|1723.89|0
1594278000000|2020-07-09 07:00:00|1728|1726.5|1722.68|1722.18|1728|1726.5|1720.81|1720.31|2810
1594278300000|2020-07-09 07:05:00|1722.31|1721.81|1719.31|1718.81|1723.31|1722.81|1718.93|1718.43|1406
1594278600000|2020-07-09 07:10:00|1719.43|1718.93|1717.93|1717.43|1720.43|1719.93|1717.56|1717.06|1118
1594278900000|2020-07-09 07:15:00|1718.06|1717.56|1719.81|1719.31|1719.81|1719.31|1716.56|1716.06|960
1594279200000|2020-07-09 07:20:00|1719.93|1719.43|1717.56|1717.06|1720.31|1719.81|1716.56|1716.06|963
1594279500000|2020-07-09 07:25:00|1717.68|1717.18|1719.56|1719.06|1719.93|1719.43|1716.68|1716.18|419
1594279800000|2020-07-09 07:30:00|1719.68|1719.18|1717.31|1716.81|1720.43|1719.93|1716.56|1716.06|946
1594280100000|2020-07-09 07:35:00|1717.43|1716.93|1718.43|1717.93|1718.68|1718.18|1716.06|1715.56|538
1594280400000|2020-07-09 07:40:00|1718.5|1718|1716.13|1715.63|1718.5|1718|1715.88|1715.38|410
1594280700000|2020-07-09 07:45:00|1716|1715.5|1717.25|1716.75|1718.38|1717.88|1715.88|1715.38|779
1594281000000|2020-07-09 07:50:00|1717.13|1716.63|1717.38|1716.88|1718.13|1717.63|1716.63|1716.13|585
1594281300000|2020-07-09 07:55:00|1717.25|1716.75|1719.75|1719.25|1719.88|1719.38|1716.75|1716.25|446
1594281600000|2020-07-09 08:00:00|1719.88|1719.38|1719.5|1719|1720.38|1719.88|1718.63|1718.13|548
1594281900000|2020-07-09 08:05:00|1719.38|1718.88|1721.63|1721.13|1722.38|1721.88|1719.38|1718.88|794
1594282200000|2020-07-09 08:10:00|1721.75|1721.25|1720|1719.5|1722|1721.5|1719.75|1719.25|371
1594282500000|2020-07-09 08:15:00|1720.13|1719.63|1721.63|1721.13|1722.25|1721.75|1719.88|1719.38|719
1594282800000|2020-07-09 08:20:00|1721.5|1721|1719.88|1719.38|1721.75|1721.25|1719.38|1718.88|685
1594283100000|2020-07-09 08:25:00|1720|1719.5|1718.25|1717.75|1721.13|1720.63|1717.75|1717.25|632
1594283400000|2020-07-09 08:30:00|1718.13|1717.63|1716.88|1716.38|1718.63|1718.13|1716.5|1716|640
1594283700000|2020-07-09 08:35:00|1716.75|1716.25|1719.38|1718.88|1719.63|1719.13|1716.38|1715.88|760
1594284000000|2020-07-09 08:40:00|1719.25|1718.75|1718.63|1718.13|1719.63|1719.13|1717.13|1716.63|824
1594284300000|2020-07-09 08:45:00|1718.5|1718|1719.38|1718.88|1719.63|1719.13|1718.13|1717.63|434
1594284600000|2020-07-09 08:50:00|1719.13|1718.63|1719.88|1719.38|1720.13|1719.63|1719.13|1718.63|394
1594284900000|2020-07-09 08:55:00|1719.75|1719.25|1718.38|1717.88|1720.38|1719.88|1718.25|1717.75|477
1594285200000|2020-07-09 09:00:00|1718.25|1717.75|1719.5|1719|1719.63|1719.13|1717.88|1717.38|467
1594285500000|2020-07-09 09:05:00|1719.38|1718.88|1719.63|1719.13|1719.88|1719.38|1719.13|1718.63|194
1594285800000|2020-07-09 09:10:00|1719.5|1719|1719.88|1719.38|1720.88|1720.38|1719.38|1718.88|296
1594286100000|2020-07-09 09:15:00|1719.75|1719.25|1717.38|1716.88|1719.75|1719.25|1716.88|1716.38|371
1594286400000|2020-07-09 09:20:00|1717.13|1716.63|1714.88|1714.38|1717.63|1717.13|1714.63|1714.13|535
1594286700000|2020-07-09 09:25:00|1714.75|1714.25|1714.88|1714.38|1715|1714.5|1713.63|1713.13|460
1594287000000|2020-07-09 09:30:00|1714.63|1714.13|1713.38|1712.88|1715.13|1714.63|1713.25|1712.75|878
1594287300000|2020-07-09 09:35:00|1713.63|1713.13|1714.75|1714.25|1714.88|1714.38|1713.38|1712.88|748
1594287600000|2020-07-09 09:40:00|1714.63|1714.13|1715|1714.5|1715.38|1714.88|1714.38|1713.88|335
1594287900000|2020-07-09 09:45:00|1715.13|1714.63|1716.5|1716|1717.13|1716.63|1715|1714.5|824
1594288200000|2020-07-09 09:50:00|1716.63|1716.13|1715.63|1715.13|1717.13|1716.63|1714.88|1714.38|797
1594288500000|2020-07-09 09:55:00|1715.5|1715|1714.13|1713.63|1716.13|1715.63|1714.13|1713.63|801
1594288800000|2020-07-09 10:00:00|1714.25|1713.75|1713.13|1712.63|1714.38|1713.88|1713.13|1712.63|947
1594289100000|2020-07-09 10:05:00|1713.25|1712.75|1714.88|1714.38|1715.5|1715|1713.25|1712.75|498
1594289400000|2020-07-09 10:10:00|1715|1714.5|1714.38|1713.88|1715.38|1714.88|1714.13|1713.63|635
1594289700000|2020-07-09 10:15:00|1714.63|1714.13|1716.13|1715.63|1716.38|1715.88|1714.38|1713.88|202
1594290000000|2020-07-09 10:20:00|1716|1715.5|1715.13|1714.63|1716.38|1715.88|1714.38|1713.88|276
1594290300000|2020-07-09 10:25:00|1715|1714.5|1714.63|1714.13|1715.38|1714.88|1714.13|1713.63|293
1594290600000|2020-07-09 10:30:00|1714.75|1714.25|1713.88|1713.38|1715.38|1714.88|1713.5|1713|202
1594290900000|2020-07-09 10:35:00|1713.75|1713.25|1714.13|1713.63|1714.13|1713.63|1713.63|1713.13|181
1594291200000|2020-07-09 10:40:00|1714|1713.5|1714.13|1713.63|1714.38|1713.88|1713.63|1713.13|254
1594291500000|2020-07-09 10:45:00|1714.25|1713.75|1713.88|1713.38|1714.38|1713.88|1713.63|1713.13|114
1594291800000|2020-07-09 10:50:00|1714|1713.5|1713.13|1712.63|1714.13|1713.63|1713.13|1712.63|477
1594292100000|2020-07-09 10:55:00|1713.25|1712.75|1714.75|1714.25|1714.88|1714.38|1712.63|1712.13|715
1594292400000|2020-07-09 11:00:00|1714.88|1714.38|1715.38|1714.88|1715.63|1715.13|1714.38|1713.88|437
1594292700000|2020-07-09 11:05:00|1715.5|1715|1715|1714.5|1715.63|1715.13|1714.88|1714.38|154
1594293000000|2020-07-09 11:10:00|1714.88|1714.38|1715.63|1715.13|1715.88|1715.38|1714.88|1714.38|171
1594293300000|2020-07-09 11:15:00|1715.75|1715.25|1716.13|1715.63|1716.38|1715.88|1715.38|1714.88|151
1594293600000|2020-07-09 11:20:00|1716.38|1715.88|1715.88|1715.38|1716.38|1715.88|1715.38|1714.88|79
1594293900000|2020-07-09 11:25:00|1716|1715.5|1717.5|1717|1718.38|1717.88|1715.63|1715.13|483
1594294200000|2020-07-09 11:30:00|1717.63|1717.13|1717.38|1716.88|1717.63|1717.13|1716.88|1716.38|309
1594294500000|2020-07-09 11:35:00|1717.25|1716.75|1718.13|1717.63|1718.38|1717.88|1717.13|1716.63|664
1594294800000|2020-07-09 11:40:00|1718.11|1717.61|1717.86|1717.36|1718.36|1717.86|1717.61|1717.11|137
1594295100000|2020-07-09 11:45:00|1717.98|1717.48|1717.48|1716.98|1718.11|1717.61|1716.86|1716.36|423
1594295400000|2020-07-09 11:50:00|1717.61|1717.11|1716.36|1715.86|1717.61|1717.11|1715.98|1715.48|217
1594295700000|2020-07-09 11:55:00|1716.23|1715.73|1716.61|1716.11|1717.48|1716.98|1716.11|1715.61|203
1594296000000|2020-07-09 12:00:00|1716.48|1715.98|1716.61|1716.11|1717.11|1716.61|1716.48|1715.98|114
1594296300000|2020-07-09 12:05:00|1716.73|1716.23|1716.61|1716.11|1716.86|1716.36|1716.11|1715.61|118
1594296600000|2020-07-09 12:10:00|1716.73|1716.23|1715.61|1715.11|1716.86|1716.36|1715.23|1714.73|162
1594296900000|2020-07-09 12:15:00|1715.48|1714.98|1716.36|1715.86|1716.61|1716.11|1715.11|1714.61|177
1594297200000|2020-07-09 12:20:00|1716.48|1715.98|1716.11|1715.61|1716.86|1716.36|1716.11|1715.61|117
1594297500000|2020-07-09 12:25:00|1716.23|1715.73|1716.73|1716.23|1717.36|1716.86|1716.11|1715.61|361
1594297800000|2020-07-09 12:30:00|1716.86|1716.36|1716.86|1716.36|1718.11|1717.61|1716.48|1715.98|402
1594298100000|2020-07-09 12:35:00|1716.73|1716.23|1718.11|1717.61|1718.48|1717.98|1716.61|1716.11|500
1594298400000|2020-07-09 12:40:00|1717.98|1717.48|1716.86|1716.36|1718.23|1717.73|1716.86|1716.36|244
1594298700000|2020-07-09 12:45:00|1716.98|1716.48|1717.61|1717.11|1717.73|1717.23|1716.86|1716.36|261
1594299000000|2020-07-09 12:50:00|1717.48|1716.98|1716.86|1716.36|1717.61|1717.11|1716.11|1715.61|310
1594299300000|2020-07-09 12:55:00|1716.98|1716.48|1717.73|1717.23|1717.86|1717.36|1716.86|1716.36|185
1594299600000|2020-07-09 13:00:00|1717.61|1717.11|1716.86|1716.36|1717.86|1717.36|1716.86|1716.36|190
1594299900000|2020-07-09 13:05:00|1716.98|1716.48|1716.11|1715.61|1717.36|1716.86|1716.11|1715.61|161
1594300200000|2020-07-09 13:10:00|1715.98|1715.48|1716.36|1715.86|1717.11|1716.61|1715.73|1715.23|270
1594300500000|2020-07-09 13:15:00|1716.23|1715.73|1716.86|1716.36|1716.86|1716.36|1716.11|1715.61|190
1594300800000|2020-07-09 13:20:00|1717.11|1716.61|1717.11|1716.61|1717.86|1717.36|1716.98|1716.48|337
1594301100000|2020-07-09 13:25:00|1716.86|1716.36|1717.11|1716.61|1717.86|1717.36|1716.86|1716.36|345
1594301400000|2020-07-09 13:30:00|1716.86|1716.36|1714.61|1714.11|1717.11|1716.61|1714.11|1713.61|850
1594301700000|2020-07-09 13:35:00|1714.48|1713.98|1712.86|1712.36|1714.73|1714.23|1711.86|1711.36|1091
1594302000000|2020-07-09 13:40:00|1712.98|1712.48|1711.73|1711.23|1713.86|1713.36|1711.61|1711.11|1319
1594302300000|2020-07-09 13:45:00|1711.61|1711.11|1711.11|1710.61|1712.36|1711.86|1710.36|1709.86|904
1594302600000|2020-07-09 13:50:00|1710.86|1710.36|1712.36|1711.86|1713.11|1712.61|1710.86|1710.36|1012
1594302900000|2020-07-09 13:55:00|1712.48|1711.98|1716.73|1716.23|1716.86|1716.36|1712.11|1711.61|1723
1594303200000|2020-07-09 14:00:00|1717.11|1716.61|1716.11|1715.61|1717.86|1717.36|1715.48|1714.98|1533
1594303500000|2020-07-09 14:05:00|1715.98|1715.48|1716.61|1716.11|1716.86|1716.36|1715.11|1714.61|1166
1594303800000|2020-07-09 14:10:00|1716.76|1716.26|1716.01|1715.51|1716.88|1716.38|1715.01|1714.51|1148
1594304100000|2020-07-09 14:15:00|1715.88|1715.38|1712.76|1712.26|1715.88|1715.38|1712.01|1711.51|1088
1594304400000|2020-07-09 14:20:00|1712.63|1712.13|1712.51|1712.01|1713.76|1713.26|1711.26|1710.76|1259
1594304700000|2020-07-09 14:25:00|1712.26|1711.76|1712.76|1712.26|1713.26|1712.76|1711.51|1711.01|673
1594305000000|2020-07-09 14:30:00|1712.51|1712.01|1713.26|1712.76|1713.76|1713.26|1712.26|1711.76|633
1594305300000|2020-07-09 14:35:00|1713.13|1712.63|1709.51|1709.01|1713.51|1713.01|1709.51|1709.01|1066
1594305600000|2020-07-09 14:40:00|1709.63|1709.13|1706.26|1705.76|1709.76|1709.26|1705.51|1705.01|1736
1594305900000|2020-07-09 14:45:00|1706.01|1705.51|1705.88|1705.38|1707.26|1706.76|1705.13|1704.63|1420
1594306200000|2020-07-09 14:50:00|1705.76|1705.26|1705.01|1704.51|1707.51|1707.01|1704.76|1704.26|1797
1594306500000|2020-07-09 14:55:00|1704.88|1704.38|1701.01|1700.51|1705.01|1704.51|1700.76|1700.26|2746
1594306800000|2020-07-09 15:00:00|1700.88|1700.38|1698.51|1698.01|1701.38|1700.88|1696.76|1696.26|3114
1594307100000|2020-07-09 15:05:00|1698.26|1697.76|1699.88|1699.38|1700.63|1700.13|1697.76|1697.26|2101
1594307400000|2020-07-09 15:10:00|1699.76|1699.26|1701.51|1701.01|1703.01|1702.51|1699.76|1699.26|1979
1594307700000|2020-07-09 15:15:00|1701.63|1701.13|1696.76|1696.26|1702.76|1702.26|1696.51|1696.01|2571
1594308000000|2020-07-09 15:20:00|1696.51|1696.01|1698.47|1696.97|1698.88|1698.38|1696.26|1695.76|2178
1594308300000|2020-07-09 15:25:00|1698.49|1696.99|1702.02|1700.52|1702.04|1700.54|1696.38|1694.88|1083
1594308600000|2020-07-09 15:30:00|1702.04|1700.54|1698.96|1697.56|1702.53|1701.03|1698.71|1697.31|295
1594308900000|2020-07-09 15:35:00|1699.08|1697.68|1698.96|1697.56|1700.96|1699.56|1698.83|1697.43|48
1594309200000|2020-07-09 15:40:00|1699.08|1697.68|1696.58|1695.18|1699.21|1697.81|1695.08|1693.68|40
1594309500000|2020-07-09 15:45:00|1696.46|1695.06|1696.58|1695.18|1697.08|1695.68|1695.96|1694.56|232
1594309800000|2020-07-09 15:50:00|1696.46|1695.06|1697.71|1696.31|1697.96|1696.56|1696.08|1694.68|1206
1594310100000|2020-07-09 15:55:00|1697.58|1696.18|1697.04|1695.54|1698.21|1696.81|1696.33|1694.93|29
1594310400000|2020-07-09 16:00:00|1697.01|1695.51|1700.48|1698.98|1701.02|1699.52|1696.49|1694.99|0
1594310700000|2020-07-09 16:05:00|1700.5|1699|1701.11|1699.61|1701.66|1700.16|1700.46|1698.96|0
1594311000000|2020-07-09 16:10:00|1701.12|1699.62|1700.04|1698.54|1701.69|1700.19|1700|1698.5|0
1594311300000|2020-07-09 16:15:00|1700.05|1698.55|1702.08|1700.58|1702.59|1701.09|1700.05|1698.55|0
1594311600000|2020-07-09 16:20:00|1702.1|1700.6|1702.59|1701.09|1703.13|1701.63|1701.05|1699.55|0
1594311900000|2020-07-09 16:25:00|1702.61|1701.11|1700.98|1699.48|1703.11|1701.61|1700.71|1699.21|0
1594312200000|2020-07-09 16:30:00|1700.99|1699.49|1701.4|1699.9|1701.99|1700.49|1699.93|1698.43|0
1594312500000|2020-07-09 16:35:00|1701.39|1699.89|1701.46|1699.96|1702.5|1701|1700.84|1699.34|0
1594312800000|2020-07-09 16:40:00|1701.48|1699.98|1701.52|1700.02|1703.08|1701.58|1701.01|1699.51|0
1594313100000|2020-07-09 16:45:00|1701.5|1700|1703.16|1701.66|1703.7|1702.2|1701.5|1700|0
1594313400000|2020-07-09 16:50:00|1703.14|1701.64|1702.58|1701.08|1703.64|1702.14|1702.06|1700.56|0
1594313700000|2020-07-09 16:55:00|1702.35|1700.85|1703.16|1701.66|1703.63|1702.13|1702.02|1700.52|0
1594314000000|2020-07-09 17:00:00|1703.14|1701.64|1705.19|1703.69|1705.34|1703.84|1702.07|1700.57|0
1594314300000|2020-07-09 17:05:00|1705.17|1703.67|1705.88|1704.38|1706.35|1704.85|1704.2|1702.7|0
1594314600000|2020-07-09 17:10:00|1705.89|1704.39|1705.94|1704.44|1706.45|1704.95|1705.35|1703.85|0
1594314900000|2020-07-09 17:15:00|1705.96|1704.46|1705.98|1704.48|1707.02|1705.52|1705.94|1704.44|0
1594315200000|2020-07-09 17:20:00|1705.99|1704.49|1704.22|1702.72|1705.99|1704.49|1703.94|1702.44|0
1594315500000|2020-07-09 17:25:00|1704.23|1702.73|1704.69|1703.19|1705.23|1703.73|1703.69|1702.19|0
1594315800000|2020-07-09 17:30:00|1704.72|1703.22|1704.74|1703.24|1704.79|1703.29|1704.2|1702.7|0
1594316100000|2020-07-09 17:35:00|1704.71|1703.21|1704.76|1703.26|1704.83|1703.33|1704.22|1702.72|0
1594316400000|2020-07-09 17:40:00|1704.8|1703.3|1703.63|1702.13|1705.94|1704.44|1703.61|1702.11|0
1594316700000|2020-07-09 17:45:00|1703.61|1702.11|1703.15|1701.65|1703.66|1702.16|1703.09|1701.59|0
1594317000000|2020-07-09 17:50:00|1703.14|1701.64|1702.13|1700.63|1703.17|1701.67|1701.59|1700.09|0
1594317300000|2020-07-09 17:55:00|1702.15|1700.65|1701.17|1699.67|1702.15|1700.65|1701.02|1699.52|0
1594317600000|2020-07-09 18:00:00|1701.13|1699.63|1701.97|1700.47|1702.27|1700.77|1700.57|1699.07|0
1594317900000|2020-07-09 18:05:00|1702.04|1700.54|1703.39|1701.89|1703.48|1701.98|1701.73|1700.23|0
1594318200000|2020-07-09 18:10:00|1703.41|1701.91|1703.47|1701.97|1703.47|1701.97|1702.89|1701.39|0
1594318500000|2020-07-09 18:15:00|1703.49|1701.99|1705.68|1704.18|1706.19|1704.69|1703.49|1701.99|0
1594318800000|2020-07-09 18:20:00|1705.75|1704.25|1705.05|1703.55|1706.16|1704.66|1705|1703.5|0
1594319100000|2020-07-09 18:25:00|1705.04|1703.54|1706.07|1704.57|1706.08|1704.58|1705.02|1703.52|0
1594319400000|2020-07-09 18:30:00|1706.08|1704.58|1705.09|1703.59|1706.1|1704.6|1705|1703.5|0
1594319700000|2020-07-09 18:35:00|1705.05|1703.55|1705.04|1703.54|1705.61|1704.11|1704.97|1703.47|0
1594320000000|2020-07-09 18:40:00|1705.1|1703.6|1705.01|1703.51|1706.09|1704.59|1704.53|1703.03|0
1594320300000|2020-07-09 18:45:00|1705.02|1703.52|1706.09|1704.59|1706.61|1705.11|1704.97|1703.47|0
1594320600000|2020-07-09 18:50:00|1706.07|1704.57|1705.61|1704.11|1706.56|1705.06|1705.53|1704.03|0
1594320900000|2020-07-09 18:55:00|1705.63|1704.13|1707.11|1705.61|1707.23|1705.73|1705.63|1704.13|0
1594321200000|2020-07-09 19:00:00|1707.12|1705.62|1708.38|1706.88|1708.81|1707.31|1707.09|1705.59|0
1594321500000|2020-07-09 19:05:00|1708.31|1706.81|1708.52|1707.02|1708.62|1707.12|1707.54|1706.04|0
1594321800000|2020-07-09 19:10:00|1708.54|1707.04|1710.16|1708.66|1710.16|1708.66|1707.98|1706.48|0
1594322100000|2020-07-09 19:15:00|1710.14|1708.64|1709.11|1707.61|1711.19|1709.69|1708.91|1707.41|0
1594322400000|2020-07-09 19:20:00|1709.27|1707.77|1706.84|1705.34|1709.52|1708.02|1706.28|1704.78|0
1594322700000|2020-07-09 19:25:00|1706.61|1705.11|1704.15|1702.65|1706.91|1705.41|1704.15|1702.65|0
1594323000000|2020-07-09 19:30:00|1704.16|1702.66|1702.68|1701.18|1704.89|1703.39|1701.57|1700.07|0
1594323300000|2020-07-09 19:35:00|1702.7|1701.2|1703.31|1701.81|1703.36|1701.86|1701.05|1699.55|0
1594323600000|2020-07-09 19:40:00|1703.3|1701.8|1704.12|1702.62|1704.61|1703.11|1702.11|1700.61|0
1594323900000|2020-07-09 19:45:00|1704.09|1702.59|1707.8|1706.3|1709.02|1707.52|1704.09|1702.59|0
1594324200000|2020-07-09 19:50:00|1707.74|1706.24|1706.05|1704.55|1708.18|1706.68|1705.9|1704.4|0
1594324500000|2020-07-09 19:55:00|1706.07|1704.57|1705.58|1704.08|1706.52|1705.02|1704.33|1702.83|0
1594324800000|2020-07-09 20:00:00|1705.67|1704.17|1705.86|1704.36|1708.67|1707.17|1705|1703.5|0
1594325100000|2020-07-09 20:05:00|1705.84|1704.34|1705.7|1704.2|1705.84|1704.34|1704.1|1702.6|0
1594325400000|2020-07-09 20:10:00|1705.68|1704.18|1704.46|1702.96|1705.7|1704.2|1704.02|1702.52|0
1594325700000|2020-07-09 20:15:00|1704.42|1702.92|1704.29|1702.79|1704.42|1702.92|1704.16|1702.66|0
1594326000000|2020-07-09 20:20:00|1704.25|1702.75|1704.12|1702.62|1704.33|1702.83|1704.12|1702.62|0
1594326300000|2020-07-09 20:25:00|1704.16|1702.66|1704.07|1702.57|1704.29|1702.79|1704.07|1702.57|0
1594326600000|2020-07-09 20:30:00|1704.03|1702.53|1704.05|1702.55|1704.9|1703.4|1703.81|1702.31|0
1594326900000|2020-07-09 20:35:00|1704.03|1702.53|1704.05|1702.55|1704.31|1702.81|1703.9|1702.4|0
1594327200000|2020-07-09 20:40:00|1704.07|1702.57|1704.73|1703.23|1704.88|1703.38|1704.05|1702.55|0
1594327500000|2020-07-09 20:45:00|1704.7|1703.2|1705.39|1703.89|1705.56|1704.06|1704.57|1703.07|0
1594327800000|2020-07-09 20:50:00|1705.37|1703.87|1705.39|1703.89|1705.66|1704.16|1705.24|1703.74|0
1594328100000|2020-07-09 20:55:00|1705.37|1703.87|1705.07|1703.57|1705.55|1704.05|1704.72|1703.22|0
1594328400000|2020-07-09 21:00:00|1705.04|1703.54|1705.09|1703.59|1705.15|1703.65|1705.04|1703.54|0
1594328700000|2020-07-09 21:05:00|1705.05|1703.55|1704.94|1703.44|1705.05|1703.55|1704.79|1703.29|0
1594329000000|2020-07-09 21:10:00|1704.98|1703.48|1704.89|1703.39|1705.07|1703.57|1704.72|1703.22|0
1594329300000|2020-07-09 21:15:00|1704.98|1703.48|1704.89|1703.39|1704.98|1703.48|1704.89|1703.39|0
1594329600000|2020-07-09 21:20:00|1704.94|1703.44|1704.94|1703.44|1704.98|1703.48|1704.89|1703.39|0
1594329900000|2020-07-09 21:25:00|1704.89|1703.39|1704.89|1703.39|1704.89|1703.39|1704.85|1703.35|0
1594330200000|2020-07-09 21:30:00|1704.86|1703.36|1704.78|1703.28|1704.86|1703.36|1704.73|1703.23|0
1594330500000|2020-07-09 21:35:00|1704.73|1703.23|1704.73|1703.23|1704.78|1703.28|1704.73|1703.23|0
1594330800000|2020-07-09 21:40:00|1704.78|1703.28|1704.78|1703.28|1704.78|1703.28|1704.78|1703.28|0
1594331100000|2020-07-09 21:45:00|1704.65|1703.15|1704.6|1703.1|1704.78|1703.28|1704.56|1703.06|0
1594331400000|2020-07-09 21:50:00|1704.73|1703.23|1704.6|1703.1|1704.82|1703.32|1704.43|1702.93|0
1594331700000|2020-07-09 21:55:00|1704.56|1703.06|1704.82|1703.32|1704.99|1703.49|1704.52|1703.02|0
1594332000000|2020-07-09 22:00:00|1704.87|1703.37|1706.7|1705.2|1706.7|1705.2|1704.87|1703.37|0
1594332300000|2020-07-09 22:05:00|1706.73|1705.23|1706.72|1705.22|1707.4|1705.9|1706.72|1705.22|0
1594332600000|2020-07-09 22:10:00|1706.68|1705.18|1706.05|1704.55|1706.68|1705.18|1705.69|1704.19|0
1594332900000|2020-07-09 22:15:00|1706.07|1704.57|1706.57|1705.07|1706.83|1705.33|1706.07|1704.57|0
1594333200000|2020-07-09 22:20:00|1706.55|1705.05|1706.83|1705.33|1706.83|1705.33|1706.46|1704.96|0
1594333500000|2020-07-09 22:25:00|1706.84|1705.34|1706.71|1705.21|1706.98|1705.48|1706.56|1705.06|0
1594333800000|2020-07-09 22:30:00|1706.74|1705.24|1706.82|1705.32|1706.97|1705.47|1706.56|1705.06|0
1594334100000|2020-07-09 22:35:00|1706.8|1705.3|1706.45|1704.95|1706.8|1705.3|1706.15|1704.65|0
1594334400000|2020-07-09 22:40:00|1706.47|1704.97|1706.3|1704.8|1706.56|1705.06|1705.77|1704.27|0
1594334700000|2020-07-09 22:45:00|1706.32|1704.82|1705.88|1704.38|1706.56|1705.06|1705.77|1704.27|0
1594335000000|2020-07-09 22:50:00|1705.91|1704.41|1706.04|1704.54|1706.15|1704.65|1705.88|1704.38|0
1594335300000|2020-07-09 22:55:00|1706.06|1704.56|1706.3|1704.8|1706.45|1704.95|1706.04|1704.54|0
1594335600000|2020-07-09 23:00:00|1706.29|1704.79|1706.05|1704.55|1706.3|1704.8|1705.84|1704.34|0
1594335900000|2020-07-09 23:05:00|1706.07|1704.57|1706.35|1704.85|1706.35|1704.85|1705.99|1704.49|0
1594336200000|2020-07-09 23:10:00|1706.37|1704.87|1706.35|1704.85|1706.51|1705.01|1706.35|1704.85|0
1594336500000|2020-07-09 23:15:00|1706.33|1704.83|1706.46|1704.96|1706.46|1704.96|1706.05|1704.55|0
1594336800000|2020-07-09 23:20:00|1706.48|1704.98|1707.97|1706.47|1708.17|1706.67|1706.46|1704.96|0
1594337100000|2020-07-09 23:25:00|1707.94|1706.44|1708.38|1706.88|1708.49|1706.99|1707.81|1706.31|0
1594337400000|2020-07-09 23:30:00|1708.4|1706.9|1711.44|1709.94|1711.49|1709.99|1708.38|1706.88|0
1594337700000|2020-07-09 23:35:00|1711.43|1709.93|1711.48|1709.98|1711.74|1710.24|1710.5|1709|0
1594338000000|2020-07-09 23:40:00|1711.45|1709.95|1711.09|1709.59|1712.04|1710.54|1710.94|1709.44|0
1594338300000|2020-07-09 23:45:00|1711.12|1709.62|1710.57|1709.07|1711.62|1710.12|1710.57|1709.07|0
1594338600000|2020-07-09 23:50:00|1710.59|1709.09|1710.68|1709.18|1710.83|1709.33|1710.57|1709.07|0
1594338900000|2020-07-09 23:55:00|1710.69|1709.19|1710.58|1709.08|1710.83|1709.33|1710.27|1708.77|0
1594339200000|2020-07-10 00:00:00|1710.62|1709.12|1710.16|1708.66|1710.89|1709.39|1709.22|1707.72|0
1594339500000|2020-07-10 00:05:00|1710.18|1708.68|1709.89|1708.39|1710.42|1708.92|1709.06|1707.56|0
1594339800000|2020-07-10 00:10:00|1709.92|1708.42|1709.89|1708.39|1710.21|1708.71|1708.91|1707.41|0
1594340100000|2020-07-10 00:15:00|1709.92|1708.42|1710.94|1709.44|1711.43|1709.93|1709.44|1707.94|0
1594340400000|2020-07-10 00:20:00|1710.96|1709.46|1710.49|1708.99|1711.19|1709.69|1710.44|1708.94|0
1594340700000|2020-07-10 00:25:00|1710.5|1709|1710.44|1708.94|1711.43|1709.93|1710.42|1708.92|0
1594341000000|2020-07-10 00:30:00|1710.45|1708.95|1712.34|1710.84|1712.41|1710.91|1710.4|1708.9|0
1594341300000|2020-07-10 00:35:00|1712.36|1710.86|1711.85|1710.35|1712.36|1710.86|1711.35|1709.85|0
1594341600000|2020-07-10 00:40:00|1711.86|1710.36|1710.8|1709.3|1711.86|1710.36|1710.36|1708.86|0
1594341900000|2020-07-10 00:45:00|1710.82|1709.32|1708.27|1706.77|1710.82|1709.32|1708.25|1706.75|0
1594342200000|2020-07-10 00:50:00|1708.26|1706.76|1705.17|1703.67|1708.26|1706.76|1703.36|1701.86|0
1594342500000|2020-07-10 00:55:00|1705.18|1703.68|1704.77|1703.27|1706.74|1705.24|1704.28|1702.78|0
1594342800000|2020-07-10 01:00:00|1704.76|1703.26|1706.22|1704.72|1706.71|1705.21|1703.25|1701.75|0
1594343100000|2020-07-10 01:05:00|1706.24|1704.74|1706.21|1704.71|1706.48|1704.98|1704.98|1703.48|0
1594343400000|2020-07-10 01:10:00|1706.22|1704.72|1705.24|1703.74|1707.27|1705.77|1704.88|1703.38|0
1594343700000|2020-07-10 01:15:00|1705.41|1703.91|1703|1701.5|1707.1|1705.6|1702.49|1700.99|0
1594344000000|2020-07-10 01:20:00|1703.02|1701.52|1702.49|1700.99|1703.51|1702.01|1702|1700.5|0
1594344300000|2020-07-10 01:25:00|1702.48|1700.98|1703.52|1702.02|1704.48|1702.98|1702.48|1700.98|0
1594344600000|2020-07-10 01:30:00|1703.54|1702.04|1705.51|1704.01|1706|1704.5|1703.52|1702.02|0
1594344900000|2020-07-10 01:35:00|1705.53|1704.03|1703.98|1702.48|1706|1704.5|1703.98|1702.48|0
1594345200000|2020-07-10 01:40:00|1704|1702.5|1704.5|1703|1705.03|1703.53|1703.21|1701.71|0
1594345500000|2020-07-10 01:45:00|1704.52|1703.02|1706.51|1705.01|1707|1705.5|1704.47|1702.97|0
1594345800000|2020-07-10 01:50:00|1706.5|1705|1707.05|1705.55|1707.07|1705.57|1706|1704.5|0
1594346100000|2020-07-10 01:55:00|1707.03|1705.53|1706.24|1704.74|1707.54|1706.04|1706.22|1704.72|0
1594346400000|2020-07-10 02:00:00|1706.22|1704.72|1705.75|1704.25|1706.24|1704.74|1704.73|1703.23|0
1594346700000|2020-07-10 02:05:00|1705.77|1704.27|1706.46|1704.96|1707.46|1705.96|1705.73|1704.23|0
1594347000000|2020-07-10 02:10:00|1706.45|1704.95|1706.95|1705.45|1707.48|1705.98|1705.98|1704.48|0
1594347300000|2020-07-10 02:15:00|1706.96|1705.46|1705.54|1704.04|1707.44|1705.94|1705.03|1703.53|0
1594347600000|2020-07-10 02:20:00|1705.53|1704.03|1705.55|1704.05|1706.57|1705.07|1705.52|1704.02|0
1594347900000|2020-07-10 02:25:00|1705.56|1704.06|1704.46|1702.96|1706.55|1705.05|1704.45|1702.95|0
1594348200000|2020-07-10 02:30:00|1704.45|1702.95|1704.01|1702.51|1705.01|1703.51|1703.72|1702.22|0
1594348500000|2020-07-10 02:35:00|1704|1702.5|1703.97|1702.47|1704.98|1703.48|1703.49|1701.99|0
1594348800000|2020-07-10 02:40:00|1703.96|1702.46|1701.92|1700.42|1703.98|1702.48|1701.92|1700.42|0
1594349100000|2020-07-10 02:45:00|1701.94|1700.44|1702.07|1700.57|1702.88|1701.38|1701.44|1699.94|0
1594349400000|2020-07-10 02:50:00|1702.24|1700.74|1702.04|1700.54|1703.01|1701.51|1701.98|1700.48|0
1594349700000|2020-07-10 02:55:00|1702.03|1700.53|1702.01|1700.51|1702.52|1701.02|1701.47|1699.97|0
1594350000000|2020-07-10 03:00:00|1702|1700.5|1702.74|1701.24|1703.01|1701.51|1701.99|1700.49|0
1594350300000|2020-07-10 03:05:00|1702.81|1701.31|1703.48|1701.98|1703.72|1702.22|1702.48|1700.98|0
1594350600000|2020-07-10 03:10:00|1703.5|1702|1703.46|1701.96|1703.51|1702.01|1702.97|1701.47|0
1594350900000|2020-07-10 03:15:00|1703.47|1701.97|1700.92|1699.42|1703.5|1702|1700.9|1699.4|0
1594351200000|2020-07-10 03:20:00|1700.9|1699.4|1701.92|1700.42|1702.18|1700.68|1700.66|1699.16|0
1594351500000|2020-07-10 03:25:00|1701.91|1700.41|1702.46|1700.96|1702.7|1701.2|1701.46|1699.96|0
1594351800000|2020-07-10 03:30:00|1702.49|1700.99|1703.42|1701.92|1703.89|1702.39|1702.49|1700.99|0
1594352100000|2020-07-10 03:35:00|1703.4|1701.9|1703.89|1702.39|1703.91|1702.41|1703.37|1701.87|0
1594352400000|2020-07-10 03:40:00|1703.87|1702.37|1702.89|1701.39|1703.87|1702.37|1702.87|1701.37|0
1594352700000|2020-07-10 03:45:00|1702.88|1701.38|1703.47|1701.97|1703.49|1701.99|1702.4|1700.9|0
1594353000000|2020-07-10 03:50:00|1703.45|1701.95|1703.42|1701.92|1703.94|1702.44|1703.42|1701.92|0
1594353300000|2020-07-10 03:55:00|1703.43|1701.93|1703.43|1701.93|1703.91|1702.41|1703.38|1701.88|0
1594353600000|2020-07-10 04:00:00|1703.42|1701.92|1703.92|1702.42|1703.94|1702.44|1703.4|1701.9|0
1594353900000|2020-07-10 04:05:00|1703.91|1702.41|1702.91|1701.41|1703.92|1702.42|1702.34|1700.84|0
1594354200000|2020-07-10 04:10:00|1702.93|1701.43|1703.43|1701.93|1703.43|1701.93|1702.93|1701.43|0
1594354500000|2020-07-10 04:15:00|1703.44|1701.94|1702.37|1700.87|1703.44|1701.94|1701.87|1700.37|0
1594354800000|2020-07-10 04:20:00|1702.31|1700.81|1700.94|1699.44|1702.44|1700.94|1700.46|1698.96|0
1594355100000|2020-07-10 04:25:00|1700.95|1699.45|1700.9|1699.4|1701.42|1699.92|1700.13|1698.63|0
1594355400000|2020-07-10 04:30:00|1700.89|1699.39|1701.7|1700.2|1701.98|1700.48|1700.4|1698.9|0
1594355700000|2020-07-10 04:35:00|1701.77|1700.27|1701.95|1700.45|1701.95|1700.45|1701.16|1699.66|0
1594356000000|2020-07-10 04:40:00|1701.97|1700.47|1700.73|1699.23|1701.98|1700.48|1700.48|1698.98|0
1594356300000|2020-07-10 04:45:00|1700.79|1699.29|1700.45|1698.95|1702.02|1700.52|1700.22|1698.72|0
1594356600000|2020-07-10 04:50:00|1700.44|1698.94|1699.01|1697.51|1700.44|1698.94|1698.52|1697.02|0
1594356900000|2020-07-10 04:55:00|1698.95|1697.45|1696.81|1695.31|1698.95|1697.45|1696.53|1695.03|0
1594357200000|2020-07-10 05:00:00|1696.74|1695.24|1695.79|1694.29|1697.05|1695.55|1694.82|1693.32|0
1594357500000|2020-07-10 05:05:00|1695.73|1694.23|1695.43|1693.93|1696.52|1695.02|1694.95|1693.45|0
1594357800000|2020-07-10 05:10:00|1695.36|1693.86|1693.96|1692.46|1695.44|1693.94|1693.94|1692.44|0
1594358100000|2020-07-10 05:15:00|1693.97|1692.47|1692.86|1691.36|1694.43|1692.93|1692.86|1691.36|0
1594358400000|2020-07-10 05:20:00|1692.93|1691.43|1693.54|1692.04|1694.99|1693.49|1692.86|1691.36|0
1594358700000|2020-07-10 05:25:00|1693.56|1692.06|1694.47|1692.97|1694.51|1693.01|1693.08|1691.58|0
1594359000000|2020-07-10 05:30:00|1694.45|1692.95|1692.41|1690.91|1694.45|1692.95|1691.38|1689.88|0
1594359300000|2020-07-10 05:35:00|1692.4|1690.9|1689.78|1688.28|1692.41|1690.91|1689.21|1687.71|0
1594359600000|2020-07-10 05:40:00|1689.77|1688.27|1690.33|1688.83|1690.8|1689.3|1689.77|1688.27|0
1594359900000|2020-07-10 05:45:00|1690.34|1688.84|1691.44|1689.94|1691.96|1690.46|1690.34|1688.84|0
1594360200000|2020-07-10 05:50:00|1691.45|1689.95|1691.55|1690.05|1692.43|1690.93|1690.75|1689.25|0
1594360500000|2020-07-10 05:55:00|1691.61|1690.11|1689.62|1688.12|1691.78|1690.28|1689.37|1687.87|0
1594360800000|2020-07-10 06:00:00|1689.63|1688.13|1693.76|1692.26|1693.76|1692.26|1689.63|1688.13|0
1594361100000|2020-07-10 06:05:00|1693.63|1692.13|1692.98|1691.48|1693.76|1692.26|1691.4|1689.9|0
1594361400000|2020-07-10 06:10:00|1692.96|1691.46|1690.03|1688.53|1693|1691.5|1690.01|1688.51|0
1594361700000|2020-07-10 06:15:00|1690.05|1688.55|1687.48|1685.98|1690.6|1689.1|1687.01|1685.51|0
1594362000000|2020-07-10 06:20:00|1687.35|1685.85|1688.09|1686.59|1689.44|1687.94|1687.01|1685.51|0
1594362300000|2020-07-10 06:25:00|1688.1|1686.6|1689.62|1688.12|1689.65|1688.15|1688.1|1686.6|0
1594362600000|2020-07-10 06:30:00|1689.6|1688.1|1692.21|1690.81|1694.21|1692.81|1689.58|1688.08|31
1594362900000|2020-07-10 06:35:00|1692.08|1690.68|1691.08|1689.68|1692.58|1691.18|1690.96|1689.56|18
1594363200000|2020-07-10 06:40:00|1690.96|1689.56|1691.33|1689.93|1692.21|1690.81|1690.96|1689.56|9
1594363500000|2020-07-10 06:45:00|1691.83|1690.43|1689.58|1688.18|1692.21|1690.81|1689.21|1687.81|20
1594363800000|2020-07-10 06:50:00|1689.21|1687.81|1688.33|1686.93|1689.21|1687.81|1687.83|1686.43|18
1594364100000|2020-07-10 06:55:00|1688.51|1687.01|1689.62|1688.12|1690.16|1688.66|1687.56|1686.06|0
1594364400000|2020-07-10 07:00:00|1689.77|1688.27|1692.63|1692.13|1696.51|1696.01|1689.64|1688.14|3177
1594364700000|2020-07-10 07:05:00|1692.26|1691.76|1697.51|1697.01|1698.26|1697.76|1691.26|1690.76|2179
1594365000000|2020-07-10 07:10:00|1697.63|1697.13|1697.26|1696.76|1698.88|1698.38|1696.26|1695.76|2390
1594365300000|2020-07-10 07:15:00|1697.38|1696.88|1697.51|1697.01|1699.01|1698.51|1695.63|1695.13|1753
1594365600000|2020-07-10 07:20:00|1697.38|1696.88|1699.13|1698.63|1699.38|1698.88|1696.26|1695.76|1215
1594365900000|2020-07-10 07:25:00|1699.26|1698.76|1699.51|1699.01|1700.01|1699.51|1697.26|1696.76|1020
1594366200000|2020-07-10 07:30:00|1699.76|1699.26|1698.76|1698.26|1701.01|1700.51|1698.76|1698.26|913
1594366500000|2020-07-10 07:35:00|1698.88|1698.38|1697.88|1697.38|1700.38|1699.88|1697.63|1697.13|634
1594366800000|2020-07-10 07:40:00|1698.11|1697.61|1698.86|1698.36|1700.11|1699.61|1697.49|1696.99|801
1594367100000|2020-07-10 07:45:00|1698.99|1698.49|1700.24|1699.74|1700.74|1700.24|1698.99|1698.49|665
1594367400000|2020-07-10 07:50:00|1700.11|1699.61|1703.99|1703.49|1705.49|1704.99|1699.99|1699.49|864
1594367700000|2020-07-10 07:55:00|1704.11|1703.61|1705.49|1704.99|1705.61|1705.11|1702.61|1702.11|773
1594368000000|2020-07-10 08:00:00|1705.74|1705.24|1709.61|1709.11|1711.36|1710.86|1705.36|1704.86|1818
1594368300000|2020-07-10 08:05:00|1709.74|1709.24|1711.24|1710.74|1712.99|1712.49|1708.74|1708.24|2378
1594368600000|2020-07-10 08:10:00|1711.36|1710.86|1710.24|1709.74|1713.36|1712.86|1709.49|1708.99|1227
1594368900000|2020-07-10 08:15:00|1710.36|1709.86|1710.99|1710.49|1712.36|1711.86|1709.49|1708.99|1043
1594369200000|2020-07-10 08:20:00|1710.86|1710.36|1711.99|1711.49|1711.99|1711.49|1709.99|1709.49|726
1594369500000|2020-07-10 08:25:00|1711.86|1711.36|1712.49|1711.99|1713.49|1712.99|1711.24|1710.74|1696
1594369800000|2020-07-10 08:30:00|1712.61|1712.11|1709.24|1708.74|1713.49|1712.99|1708.99|1708.49|1071
1594370100000|2020-07-10 08:35:00|1708.99|1708.49|1708.36|1707.86|1710.24|1709.74|1707.61|1707.11|946
1594370400000|2020-07-10 08:40:00|1708.24|1707.74|1708.24|1707.74|1708.74|1708.24|1707.11|1706.61|715
1594370700000|2020-07-10 08:45:00|1708.36|1707.86|1706.86|1706.36|1709.61|1709.11|1706.24|1705.74|922
1594371000000|2020-07-10 08:50:00|1706.74|1706.24|1704.49|1703.99|1706.74|1706.24|1703.61|1703.11|946
1594371300000|2020-07-10 08:55:00|1704.36|1703.86|1705.49|1704.99|1705.61|1705.11|1703.61|1703.11|381
1594371600000|2020-07-10 09:00:00|1705.74|1705.24|1705.49|1704.99|1706.49|1705.99|1704.74|1704.24|682
1594371900000|2020-07-10 09:05:00|1705.61|1705.11|1702.36|1701.86|1706.61|1706.11|1702.24|1701.74|741
1594372200000|2020-07-10 09:10:00|1702.49|1701.99|1702.24|1701.74|1702.86|1702.36|1701.49|1700.99|990
1594372500000|2020-07-10 09:15:00|1702.49|1701.99|1702.86|1702.36|1703.36|1702.86|1702.36|1701.86|531
1594372800000|2020-07-10 09:20:00|1702.74|1702.24|1704.74|1704.24|1704.74|1704.24|1701.99|1701.49|587
1594373100000|2020-07-10 09:25:00|1704.61|1704.11|1705.49|1704.99|1706.86|1706.36|1704.11|1703.61|667
1594373400000|2020-07-10 09:30:00|1705.36|1704.86|1707.11|1706.61|1707.99|1707.49|1704.36|1703.86|781
1594373700000|2020-07-10 09:35:00|1706.99|1706.49|1706.24|1705.74|1707.49|1706.99|1706.24|1705.74|233
1594374000000|2020-07-10 09:40:00|1706.11|1705.61|1707.49|1706.99|1707.74|1707.24|1705.99|1705.49|421
1594374300000|2020-07-10 09:45:00|1707.61|1707.11|1704.99|1704.49|1707.99|1707.49|1704.99|1704.49|397
1594374600000|2020-07-10 09:50:00|1705.24|1704.74|1706.86|1706.36|1707.36|1706.86|1704.99|1704.49|800
1594374900000|2020-07-10 09:55:00|1706.74|1706.24|1706.24|1705.74|1707.74|1707.24|1705.74|1705.24|442
1594375200000|2020-07-10 10:00:00|1706.36|1705.86|1705.49|1704.99|1707.24|1706.74|1705.36|1704.86|417
1594375500000|2020-07-10 10:05:00|1705.74|1705.24|1705.24|1704.74|1706.24|1705.74|1704.74|1704.24|828
1594375800000|2020-07-10 10:10:00|1705.36|1704.86|1705.24|1704.74|1706.74|1706.24|1705.24|1704.74|695
1594376100000|2020-07-10 10:15:00|1705.36|1704.86|1703.99|1703.49|1705.49|1704.99|1703.11|1702.61|930
1594376400000|2020-07-10 10:20:00|1704.24|1703.74|1703.49|1702.99|1704.24|1703.74|1702.86|1702.36|462
1594376700000|2020-07-10 10:25:00|1703.61|1703.11|1704.74|1704.24|1704.86|1704.36|1703.24|1702.74|576
1594377000000|2020-07-10 10:30:00|1704.86|1704.36|1705.49|1704.99|1705.99|1705.49|1704.74|1704.24|664
1594377300000|2020-07-10 10:35:00|1705.36|1704.86|1706.99|1706.49|1707.24|1706.74|1705.24|1704.74|207
1594377600000|2020-07-10 10:40:00|1706.86|1706.36|1707.99|1707.49|1708.24|1707.74|1706.74|1706.24|190
1594377900000|2020-07-10 10:45:00|1708.11|1707.61|1707.24|1706.74|1708.24|1707.74|1706.99|1706.49|163
1594378200000|2020-07-10 10:50:00|1707.36|1706.86|1707.74|1707.24|1708.49|1707.99|1707.11|1706.61|181
1594378500000|2020-07-10 10:55:00|1707.61|1707.11|1708.24|1707.74|1708.49|1707.99|1707.24|1706.74|259
1594378800000|2020-07-10 11:00:00|1708.36|1707.86|1708.99|1708.49|1709.11|1708.61|1707.74|1707.24|387
1594379100000|2020-07-10 11:05:00|1709.36|1708.86|1709.61|1709.11|1710.74|1710.24|1708.99|1708.49|489
1594379400000|2020-07-10 11:10:00|1709.74|1709.24|1710.49|1709.99|1710.74|1710.24|1709.49|1708.99|374
1594379700000|2020-07-10 11:15:00|1710.36|1709.86|1708.61|1708.11|1710.49|1709.99|1708.49|1707.99|219
1594380000000|2020-07-10 11:20:00|1708.49|1707.99|1710.49|1709.99|1710.99|1710.49|1708.49|1707.99|306
1594380300000|2020-07-10 11:25:00|1710.24|1709.74|1709.61|1709.11|1710.86|1710.36|1709.36|1708.86|296
1594380600000|2020-07-10 11:30:00|1709.74|1709.24|1708.24|1707.74|1709.99|1709.49|1708.24|1707.74|183
1594380900000|2020-07-10 11:35:00|1708.49|1707.99|1708.49|1707.99|1708.99|1708.49|1707.74|1707.24|220
1594381200000|2020-07-10 11:40:00|1708.36|1707.86|1708.08|1707.58|1708.74|1708.24|1707.49|1706.99|422
1594381500000|2020-07-10 11:45:00|1708.33|1707.83|1705.93|1705.43|1708.45|1707.95|1705.55|1705.05|584
1594381800000|2020-07-10 11:50:00|1705.8|1705.3|1705.68|1705.18|1706.68|1706.18|1705.55|1705.05|348
1594382100000|2020-07-10 11:55:00|1705.55|1705.05|1705.93|1705.43|1706.3|1705.8|1705.05|1704.55|417
1594382400000|2020-07-10 12:00:00|1706.05|1705.55|1705.43|1704.93|1706.18|1705.68|1704.68|1704.18|365
1594382700000|2020-07-10 12:05:00|1705.3|1704.8|1705.18|1704.68|1705.93|1705.43|1704.68|1704.18|232
1594383000000|2020-07-10 12:10:00|1705.05|1704.55|1704.43|1703.93|1705.18|1704.68|1703.8|1703.3|335
1594383300000|2020-07-10 12:15:00|1704.18|1703.68|1705.43|1704.93|1705.68|1705.18|1704.18|1703.68|374
1594383600000|2020-07-10 12:20:00|1705.3|1704.8|1703.93|1703.43|1705.3|1704.8|1703.68|1703.18|382
1594383900000|2020-07-10 12:25:00|1703.8|1703.3|1703.68|1703.18|1704.18|1703.68|1702.93|1702.43|445
1594384200000|2020-07-10 12:30:00|1703.8|1703.3|1706.18|1705.68|1706.43|1705.93|1703.8|1703.3|1025
1594384500000|2020-07-10 12:35:00|1705.93|1705.43|1709.18|1708.68|1709.43|1708.93|1705.68|1705.18|1179
1594384800000|2020-07-10 12:40:00|1709.3|1708.8|1706.68|1706.18|1710.05|1709.55|1706.05|1705.55|1325
1594385100000|2020-07-10 12:45:00|1706.55|1706.05|1707.93|1707.43|1708.93|1708.43|1706.43|1705.93|1080
1594385400000|2020-07-10 12:50:00|1708.05|1707.55|1708.18|1707.68|1708.93|1708.43|1707.05|1706.55|1156
1594385700000|2020-07-10 12:55:00|1708.05|1707.55|1708.68|1708.18|1708.8|1708.3|1707.93|1707.43|351
1594386000000|2020-07-10 13:00:00|1708.8|1708.3|1710.68|1710.18|1711.05|1710.55|1708.8|1708.3|1037
1594386300000|2020-07-10 13:05:00|1710.55|1710.05|1707.8|1707.3|1710.93|1710.43|1707.68|1707.18|560
1594386600000|2020-07-10 13:10:00|1707.93|1707.43|1707.18|1706.68|1708.18|1707.68|1706.18|1705.68|1037
1594386900000|2020-07-10 13:15:00|1707.3|1706.8|1706.93|1706.43|1708.68|1708.18|1706.93|1706.43|922
1594387200000|2020-07-10 13:20:00|1707.05|1706.55|1707.68|1707.18|1708.68|1708.18|1707.05|1706.55|393
1594387500000|2020-07-10 13:25:00|1707.8|1707.3|1707.43|1706.93|1708.8|1708.3|1707.43|1706.93|293
1594387800000|2020-07-10 13:30:00|1707.55|1707.05|1705.68|1705.18|1709.43|1708.93|1705.3|1704.8|989
1594388100000|2020-07-10 13:35:00|1705.43|1704.93|1708.3|1707.8|1708.68|1708.18|1704.8|1704.3|990
1594388400000|2020-07-10 13:40:00|1708.43|1707.93|1709.93|1709.43|1710.3|1709.8|1707.18|1706.68|1223
1594388700000|2020-07-10 13:45:00|1709.8|1709.3|1708.3|1707.8|1711.05|1710.55|1708.18|1707.68|890
1594389000000|2020-07-10 13:50:00|1708.43|1707.93|1704.43|1703.93|1708.93|1708.43|1704.43|1703.93|1513
1594389300000|2020-07-10 13:55:00|1704.55|1704.05|1705.18|1704.68|1706.18|1705.68|1704.18|1703.68|717
1594389600000|2020-07-10 14:00:00|1704.93|1704.43|1702.55|1702.05|1704.93|1704.43|1702.05|1701.55|795
1594389900000|2020-07-10 14:05:00|1702.68|1702.18|1704.18|1703.68|1704.18|1703.68|1702.43|1701.93|791
1594390200000|2020-07-10 14:10:00|1703.92|1703.42|1705.42|1704.92|1705.67|1705.17|1703.67|1703.17|828
1594390500000|2020-07-10 14:15:00|1705.54|1705.04|1704.92|1704.42|1706.67|1706.17|1704.79|1704.29|774
1594390800000|2020-07-10 14:20:00|1705.04|1704.54|1705.17|1704.67|1706.42|1705.92|1704.42|1703.92|669
1594391100000|2020-07-10 14:25:00|1705.04|1704.54|1708.17|1707.67|1708.92|1708.42|1704.92|1704.42|1308
1594391400000|2020-07-10 14:30:00|1708.04|1707.54|1709.42|1708.92|1711.04|1710.54|1707.29|1706.79|987
1594391700000|2020-07-10 14:35:00|1709.54|1709.04|1710.17|1709.67|1710.42|1709.92|1709.42|1708.92|768
1594392000000|2020-07-10 14:40:00|1710.42|1709.92|1713.42|1712.92|1713.67|1713.17|1710.17|1709.67|1661
1594392300000|2020-07-10 14:45:00|1713.54|1713.04|1710.92|1710.42|1713.92|1713.42|1710.67|1710.17|1039
1594392600000|2020-07-10 14:50:00|1710.79|1710.29|1711.42|1710.92|1711.67|1711.17|1710.17|1709.67|966
1594392900000|2020-07-10 14:55:00|1711.54|1711.04|1711.42|1710.92|1712.42|1711.92|1710.29|1709.79|858
1594393200000|2020-07-10 15:00:00|1711.17|1710.67|1710.42|1709.92|1712.42|1711.92|1710.17|1709.67|1477
1594393500000|2020-07-10 15:05:00|1710.54|1710.04|1712.17|1711.67|1712.42|1711.92|1710.42|1709.92|789
1594393800000|2020-07-10 15:10:00|1712.42|1711.92|1712.42|1711.92|1712.92|1712.42|1711.29|1710.79|757
1594394100000|2020-07-10 15:15:00|1712.54|1712.04|1711.92|1711.42|1713.29|1712.79|1711.67|1711.17|839
1594394400000|2020-07-10 15:20:00|1711.79|1711.29|1713.65|1712.15|1713.65|1712.92|1711.67|1711.17|1426
1594394700000|2020-07-10 15:25:00|1713.63|1712.13|1712.16|1710.66|1713.68|1712.18|1712.16|1710.66|452
1594395000000|2020-07-10 15:30:00|1712.03|1710.53|1713.37|1711.97|1713.37|1711.97|1710.87|1709.47|3199
1594395300000|2020-07-10 15:35:00|1713.24|1711.84|1714.87|1713.47|1714.87|1713.47|1713.24|1711.84|23
1594395600000|2020-07-10 15:40:00|1714.74|1713.34|1715.99|1714.59|1717.49|1716.09|1714.74|1713.34|53
1594395900000|2020-07-10 15:45:00|1716.49|1715.09|1716.37|1714.97|1717.62|1716.22|1716.12|1714.72|40
1594396200000|2020-07-10 15:50:00|1716.49|1715.09|1716.37|1714.97|1716.49|1715.09|1716.37|1714.97|0
1594396500000|2020-07-10 15:55:00|1716.49|1715.09|1717.68|1716.18|1717.74|1716.34|1716.49|1715.09|12
1594396800000|2020-07-10 16:00:00|1717.7|1716.2|1717.27|1715.77|1718.28|1716.78|1716.6|1715.1|0
1594397100000|2020-07-10 16:05:00|1717.25|1715.75|1718.29|1716.79|1718.87|1717.37|1717.25|1715.75|0
1594397400000|2020-07-10 16:10:00|1718.31|1716.81|1717.85|1716.35|1718.78|1717.28|1717.32|1715.82|0
1594397700000|2020-07-10 16:15:00|1717.86|1716.36|1715.67|1714.17|1717.86|1716.36|1715.17|1713.67|0
1594398000000|2020-07-10 16:20:00|1715.69|1714.19|1715.55|1714.05|1716.59|1715.09|1715.01|1713.51|0
1594398300000|2020-07-10 16:25:00|1715.56|1714.06|1713.62|1712.12|1716.07|1714.57|1713.61|1712.11|0
1594398600000|2020-07-10 16:30:00|1713.61|1712.11|1714.62|1713.12|1715.1|1713.6|1713.56|1712.06|0
1594398900000|2020-07-10 16:35:00|1714.61|1713.11|1713.64|1712.14|1715.1|1713.6|1713.64|1712.14|0
1594399200000|2020-07-10 16:40:00|1713.66|1712.16|1714.79|1713.29|1714.81|1713.31|1712.08|1710.58|0
1594399500000|2020-07-10 16:45:00|1714.78|1713.28|1714.84|1713.34|1715.32|1713.82|1714.27|1712.77|0
1594399800000|2020-07-10 16:50:00|1714.83|1713.33|1715.81|1714.31|1715.84|1714.34|1714.78|1713.28|0
1594400100000|2020-07-10 16:55:00|1715.74|1714.24|1716.33|1714.83|1716.36|1714.86|1715.35|1713.85|0
1594400400000|2020-07-10 17:00:00|1716.46|1714.96|1716.9|1715.4|1716.93|1715.43|1715.88|1714.38|0
1594400700000|2020-07-10 17:05:00|1716.91|1715.41|1717.4|1715.9|1717.89|1716.39|1716.88|1715.38|0
1594401000000|2020-07-10 17:10:00|1717.42|1715.92|1716.84|1715.34|1717.42|1715.92|1716.34|1714.84|0
1594401300000|2020-07-10 17:15:00|1716.86|1715.36|1716.88|1715.38|1717.35|1715.85|1716.38|1714.88|0
1594401600000|2020-07-10 17:20:00|1716.87|1715.37|1717.42|1715.92|1717.98|1716.48|1716.81|1715.31|0
1594401900000|2020-07-10 17:25:00|1717.44|1715.94|1717.49|1715.99|1717.51|1716.01|1716.9|1715.4|0
1594402200000|2020-07-10 17:30:00|1717.51|1716.01|1717.37|1715.87|1717.96|1716.46|1717.34|1715.84|0
1594402500000|2020-07-10 17:35:00|1717.39|1715.89|1718|1716.5|1718.5|1717|1717.34|1715.84|0
1594402800000|2020-07-10 17:40:00|1717.98|1716.48|1719.18|1717.68|1719.2|1717.7|1717.98|1716.48|0
1594403100000|2020-07-10 17:45:00|1719.2|1717.7|1719.7|1718.2|1719.7|1718.2|1719.13|1717.63|0
1594403400000|2020-07-10 17:50:00|1719.69|1718.19|1719.85|1718.35|1720.37|1718.87|1719.69|1718.19|0
1594403700000|2020-07-10 17:55:00|1719.86|1718.36|1719.81|1718.31|1720.35|1718.85|1719.32|1717.82|0
1594404000000|2020-07-10 18:00:00|1719.82|1718.32|1719.8|1718.3|1719.89|1718.39|1719.32|1717.82|0
1594404300000|2020-07-10 18:05:00|1719.79|1718.29|1719.27|1717.77|1719.84|1718.34|1719.27|1717.77|0
1594404600000|2020-07-10 18:10:00|1719.25|1717.75|1718.74|1717.24|1719.78|1718.28|1718.7|1717.2|0
1594404900000|2020-07-10 18:15:00|1718.73|1717.23|1718.4|1716.9|1719.29|1717.79|1718.17|1716.67|0
1594405200000|2020-07-10 18:20:00|1718.41|1716.91|1718.37|1716.87|1718.44|1716.94|1717.83|1716.33|0
1594405500000|2020-07-10 18:25:00|1718.35|1716.85|1718.88|1717.38|1719.36|1717.86|1718.33|1716.83|0
1594405800000|2020-07-10 18:30:00|1718.9|1717.4|1719.98|1718.48|1720|1718.5|1718.85|1717.35|0
1594406100000|2020-07-10 18:35:00|1720|1718.5|1720.47|1718.97|1720.47|1718.97|1719.91|1718.41|0
1594406400000|2020-07-10 18:40:00|1720.45|1718.95|1720.49|1718.99|1720.94|1719.44|1720.42|1718.92|0
1594406700000|2020-07-10 18:45:00|1720.62|1719.12|1721|1719.5|1721.51|1720.01|1720.44|1718.94|0
1594407000000|2020-07-10 18:50:00|1720.98|1719.48|1720.98|1719.48|1721.05|1719.55|1720.47|1718.97|0
1594407300000|2020-07-10 18:55:00|1720.96|1719.46|1720.99|1719.49|1721.01|1719.51|1720.44|1718.94|0
1594407600000|2020-07-10 19:00:00|1720.98|1719.48|1720.54|1719.04|1720.98|1719.48|1719.37|1717.87|0
1594407900000|2020-07-10 19:05:00|1720.52|1719.02|1720|1718.5|1721.05|1719.55|1719.41|1717.91|0
1594408200000|2020-07-10 19:10:00|1719.87|1718.37|1721.09|1719.59|1721.14|1719.64|1719.52|1718.02|0
1594408500000|2020-07-10 19:15:00|1721.08|1719.58|1722.61|1721.11|1722.65|1721.15|1721.06|1719.56|0
1594408800000|2020-07-10 19:20:00|1722.62|1721.12|1722.83|1721.33|1722.86|1721.36|1722.29|1720.79|0
1594409100000|2020-07-10 19:25:00|1722.81|1721.31|1722.78|1721.28|1722.84|1721.34|1722.72|1721.22|0
1594409400000|2020-07-10 19:30:00|1722.77|1721.27|1723.99|1722.49|1723.99|1722.49|1722.28|1720.78|0
1594409700000|2020-07-10 19:35:00|1723.97|1722.47|1723.36|1721.86|1724.51|1723.01|1722.28|1720.78|0
1594410000000|2020-07-10 19:40:00|1723.38|1721.88|1722.28|1720.78|1723.89|1722.39|1722.2|1720.7|0
1594410300000|2020-07-10 19:45:00|1722.27|1720.77|1724.05|1722.55|1724.05|1722.55|1722.27|1720.77|0
1594410600000|2020-07-10 19:50:00|1724.07|1722.57|1725.91|1724.41|1725.93|1724.43|1723.96|1722.46|0
1594410900000|2020-07-10 19:55:00|1725.89|1724.39|1724.49|1722.99|1725.89|1724.39|1724.11|1722.61|0
1594414200000|2020-07-10 20:50:00|1726.86|1725.36|1726.19|1724.69|1726.86|1725.36|1725.92|1724.42|0
1594414500000|2020-07-10 20:55:00|1726.16|1724.66|1725.79|1724.29|1726.25|1724.75|1725.05|1723.55|0
1594591200000|2020-07-12 22:00:00|1730.99|1729.49|1732.58|1731.08|1732.84|1731.34|1730.66|1729.16|0
1594591500000|2020-07-12 22:05:00|1732.62|1731.12|1732.08|1730.58|1733.41|1731.91|1730.66|1729.16|0
1594591800000|2020-07-12 22:10:00|1732.09|1730.59|1734.55|1733.05|1736|1734.5|1732.09|1730.59|0
1594592100000|2020-07-12 22:15:00|1734.64|1733.14|1734.44|1732.94|1734.85|1733.35|1733.76|1732.26|0
1594592400000|2020-07-12 22:20:00|1734.42|1732.92|1734.76|1733.26|1736.41|1734.91|1734.38|1732.88|0
1594592700000|2020-07-12 22:25:00|1734.73|1733.23|1734.03|1732.53|1734.92|1733.42|1733.47|1731.97|0
1594593000000|2020-07-12 22:30:00|1734.04|1732.54|1734.02|1732.52|1734.35|1732.85|1733.26|1731.76|0
1594593300000|2020-07-12 22:35:00|1734.01|1732.51|1730.86|1729.36|1734.01|1732.51|1730.79|1729.29|0
1594593600000|2020-07-12 22:40:00|1730.85|1729.35|1729.61|1728.11|1730.85|1729.35|1728.84|1727.34|0
1594593900000|2020-07-12 22:45:00|1729.6|1728.1|1729.77|1728.27|1730.34|1728.84|1728.94|1727.44|0
1594594200000|2020-07-12 22:50:00|1729.75|1728.25|1729.4|1727.9|1729.93|1728.43|1729.1|1727.6|0
1594594500000|2020-07-12 22:55:00|1729.38|1727.88|1729.93|1728.43|1730.08|1728.58|1729.1|1727.6|0
1594594800000|2020-07-12 23:00:00|1729.94|1728.44|1729.51|1728.01|1730.45|1728.95|1729.4|1727.9|0
1594595100000|2020-07-12 23:05:00|1729.53|1728.03|1728.98|1727.48|1730.13|1728.63|1728.82|1727.32|0
1594595400000|2020-07-12 23:10:00|1728.97|1727.47|1728.3|1726.8|1729.09|1727.59|1727.62|1726.12|0
1594595700000|2020-07-12 23:15:00|1728.29|1726.79|1727.47|1725.97|1728.41|1726.91|1727.21|1725.71|0
1594596000000|2020-07-12 23:20:00|1727.49|1725.99|1726.79|1725.29|1727.73|1726.23|1725.79|1724.29|0
1594596300000|2020-07-12 23:25:00|1726.76|1725.26|1727.83|1726.33|1728.14|1726.64|1726.22|1724.72|0
1594596600000|2020-07-12 23:30:00|1727.86|1726.36|1727.45|1725.95|1727.99|1726.49|1726.1|1724.6|0
1594596900000|2020-07-12 23:35:00|1727.44|1725.94|1727.3|1725.8|1728.24|1726.74|1727.15|1725.65|0
1594597200000|2020-07-12 23:40:00|1727.28|1725.78|1727.3|1725.8|1727.3|1725.8|1726.36|1724.86|0
1594597500000|2020-07-12 23:45:00|1727.31|1725.81|1727.56|1726.06|1727.82|1726.32|1726.89|1725.39|0
1594597800000|2020-07-12 23:50:00|1727.54|1726.04|1727.04|1725.54|1727.71|1726.21|1726.78|1725.28|0
1594598100000|2020-07-12 23:55:00|1727.06|1725.56|1725.68|1724.18|1727.15|1725.65|1725.68|1724.18|0
1594598400000|2020-07-13 00:00:00|1725.7|1724.2|1724.17|1722.67|1726.36|1724.86|1723.45|1721.95|0
1594598700000|2020-07-13 00:05:00|1724.13|1722.63|1724.88|1723.38|1724.88|1723.38|1723.45|1721.95|0
1594599000000|2020-07-13 00:10:00|1724.9|1723.4|1725.64|1724.14|1725.92|1724.42|1724.62|1723.12|0
1594599300000|2020-07-13 00:15:00|1725.65|1724.15|1721.17|1719.67|1725.69|1724.19|1720.97|1719.47|0
1594599600000|2020-07-13 00:20:00|1721.16|1719.66|1723.13|1721.63|1723.13|1721.63|1721.16|1719.66|0
1594599900000|2020-07-13 00:25:00|1723.15|1721.65|1725.3|1723.8|1725.54|1724.04|1723.13|1721.63|0
1594600200000|2020-07-13 00:30:00|1725.52|1724.02|1726.03|1724.53|1726.05|1724.55|1725|1723.5|0
1594600500000|2020-07-13 00:35:00|1726.05|1724.55|1725.03|1723.53|1726.05|1724.55|1724.54|1723.04|0
1594600800000|2020-07-13 00:40:00|1725.05|1723.55|1726.06|1724.56|1726.08|1724.58|1725.02|1723.52|0
1594601100000|2020-07-13 00:45:00|1726.08|1724.58|1725.61|1724.11|1726.11|1724.61|1725.56|1724.06|0
1594601400000|2020-07-13 00:50:00|1725.62|1724.12|1726.06|1724.56|1726.1|1724.6|1725.54|1724.04|0
1594601700000|2020-07-13 00:55:00|1726.05|1724.55|1727.11|1725.61|1727.13|1725.63|1725.63|1724.13|0
1594602000000|2020-07-13 01:00:00|1727.13|1725.63|1729.5|1728|1729.56|1728.06|1727.11|1725.61|0
1594602300000|2020-07-13 01:05:00|1729.49|1727.99|1727.96|1726.46|1729.52|1728.02|1727.51|1726.01|0
1594602600000|2020-07-13 01:10:00|1727.95|1726.45|1729.47|1727.97|1729.96|1728.46|1727.95|1726.45|0
1594602900000|2020-07-13 01:15:00|1729.45|1727.95|1727.95|1726.45|1729.45|1727.95|1726.46|1724.96|0
1594603200000|2020-07-13 01:20:00|1727.94|1726.44|1727.08|1725.58|1727.95|1726.45|1726.9|1725.4|0
1594603500000|2020-07-13 01:25:00|1727.41|1725.91|1728.43|1726.93|1728.91|1727.41|1726.9|1725.4|0
1594603800000|2020-07-13 01:30:00|1728.42|1726.92|1730.53|1729.03|1730.55|1729.05|1728.42|1726.92|0
1594604100000|2020-07-13 01:35:00|1730.54|1729.04|1730.53|1729.03|1730.55|1729.05|1730.06|1728.56|0
1594604400000|2020-07-13 01:40:00|1730.52|1729.02|1728.99|1727.49|1730.53|1729.03|1728.98|1727.48|0
1594604700000|2020-07-13 01:45:00|1729.01|1727.51|1730.05|1728.55|1730.51|1729.01|1729.01|1727.51|0
1594605000000|2020-07-13 01:50:00|1730.04|1728.54|1731.92|1730.42|1732.4|1730.9|1730.01|1728.51|0
1594605300000|2020-07-13 01:55:00|1731.9|1730.4|1731.43|1729.93|1732.44|1730.94|1731.43|1729.93|0
1594605600000|2020-07-13 02:00:00|1731.44|1729.94|1730.97|1729.47|1731.44|1729.94|1729.47|1727.97|0
1594605900000|2020-07-13 02:05:00|1730.98|1729.48|1730.71|1729.21|1731.21|1729.71|1729.92|1728.42|0
1594606200000|2020-07-13 02:10:00|1730.64|1729.14|1731.91|1730.41|1732.46|1730.96|1730.46|1728.96|0
1594606500000|2020-07-13 02:15:00|1731.9|1730.4|1732.39|1730.89|1732.39|1730.89|1731.36|1729.86|0
1594606800000|2020-07-13 02:20:00|1732.38|1730.88|1732.34|1730.84|1732.38|1730.88|1731.88|1730.38|0
1594607100000|2020-07-13 02:25:00|1732.32|1730.82|1731.35|1729.85|1732.32|1730.82|1730.86|1729.36|0
1594607400000|2020-07-13 02:30:00|1731.36|1729.86|1732.81|1731.31|1732.83|1731.33|1731.33|1729.83|0
1594607700000|2020-07-13 02:35:00|1732.82|1731.32|1732.8|1731.3|1733.3|1731.8|1732.8|1731.3|0
1594608000000|2020-07-13 02:40:00|1732.81|1731.31|1731.23|1729.73|1732.81|1731.31|1730.74|1729.24|0
1594608300000|2020-07-13 02:45:00|1731.24|1729.74|1731.24|1729.74|1731.73|1730.23|1731|1729.5|0
1594608600000|2020-07-13 02:50:00|1731.25|1729.75|1732.19|1730.69|1732.73|1731.23|1731.24|1729.74|0
1594608900000|2020-07-13 02:55:00|1732.17|1730.67|1731.72|1730.22|1732.17|1730.67|1731.23|1729.73|0
1594609200000|2020-07-13 03:00:00|1731.7|1730.2|1731.63|1730.13|1731.7|1730.2|1730.67|1729.17|0
1594609500000|2020-07-13 03:05:00|1731.6|1730.1|1731.18|1729.68|1732.19|1730.69|1731.14|1729.64|0
1594609800000|2020-07-13 03:10:00|1731.19|1729.69|1731.67|1730.17|1731.94|1730.44|1731.16|1729.66|0
1594610100000|2020-07-13 03:15:00|1731.68|1730.18|1732.64|1731.14|1732.65|1731.15|1731.68|1730.18|0
1594610400000|2020-07-13 03:20:00|1732.62|1731.12|1732.12|1730.62|1732.62|1731.12|1731.61|1730.11|0
1594610700000|2020-07-13 03:25:00|1732.13|1730.63|1733.34|1731.84|1733.58|1732.08|1732.1|1730.6|0
1594611000000|2020-07-13 03:30:00|1733.33|1731.83|1732.59|1731.09|1733.62|1732.12|1732.57|1731.07|0
1594611300000|2020-07-13 03:35:00|1732.57|1731.07|1732.53|1731.03|1733.04|1731.54|1732.08|1730.58|0
1594611600000|2020-07-13 03:40:00|1732.55|1731.05|1732.56|1731.06|1733.05|1731.55|1732.51|1731.01|0
1594611900000|2020-07-13 03:45:00|1732.55|1731.05|1733.5|1732|1733.52|1732.02|1732.52|1731.02|0
1594612200000|2020-07-13 03:50:00|1733.49|1731.99|1733.01|1731.51|1733.52|1732.02|1733.01|1731.51|0
1594612500000|2020-07-13 03:55:00|1733.03|1731.53|1732.52|1731.02|1733.03|1731.53|1732.51|1731.01|0
1594612800000|2020-07-13 04:00:00|1732.53|1731.03|1733.48|1731.98|1733.51|1732.01|1732.53|1731.03|0
1594613100000|2020-07-13 04:05:00|1733.49|1731.99|1732.97|1731.47|1733.49|1731.99|1732.95|1731.45|0
1594613400000|2020-07-13 04:10:00|1732.95|1731.45|1733|1731.5|1733.49|1731.99|1732.95|1731.45|0
1594613700000|2020-07-13 04:15:00|1733.01|1731.51|1733.99|1732.49|1734.01|1732.51|1733.01|1731.51|0
1594614000000|2020-07-13 04:20:00|1733.98|1732.48|1733.05|1731.55|1733.99|1732.49|1733.03|1731.53|0
1594614300000|2020-07-13 04:25:00|1733.06|1731.56|1732.56|1731.06|1733.06|1731.56|1732.56|1731.06|0
1594614600000|2020-07-13 04:30:00|1732.57|1731.07|1732.55|1731.05|1732.57|1731.07|1732.03|1730.53|0
1594614900000|2020-07-13 04:35:00|1732.69|1731.19|1732.24|1730.74|1733.03|1731.53|1732.24|1730.74|0
1594615200000|2020-07-13 04:40:00|1732.23|1730.73|1731.7|1730.2|1732.23|1730.73|1731.69|1730.19|0
1594615500000|2020-07-13 04:45:00|1731.72|1730.22|1731.74|1730.24|1732.67|1731.17|1731.72|1730.22|0
1594615800000|2020-07-13 04:50:00|1731.28|1729.78|1732.23|1730.73|1732.52|1731.02|1731.28|1729.78|0
1594616100000|2020-07-13 04:55:00|1732.24|1730.74|1731.24|1729.74|1732.28|1730.78|1731.24|1729.74|0
1594616400000|2020-07-13 05:00:00|1731.26|1729.76|1733.15|1731.65|1733.19|1731.69|1731.24|1729.74|0
1594616700000|2020-07-13 05:05:00|1733.17|1731.67|1733.66|1732.16|1735.17|1733.67|1733.15|1731.65|0
1594617000000|2020-07-13 05:10:00|1733.68|1732.18|1734.12|1732.62|1734.59|1733.09|1733.65|1732.15|0
1594617300000|2020-07-13 05:15:00|1734.13|1732.63|1734.1|1732.6|1734.61|1733.11|1734.09|1732.59|0
1594617600000|2020-07-13 05:20:00|1734.11|1732.61|1734.61|1733.11|1734.65|1733.15|1734.09|1732.59|0
1594617900000|2020-07-13 05:25:00|1734.59|1733.09|1734.33|1732.83|1734.61|1733.11|1733.36|1731.86|0
1594618200000|2020-07-13 05:30:00|1734.35|1732.85|1733.28|1731.78|1734.52|1733.02|1733.28|1731.78|0
1594618500000|2020-07-13 05:35:00|1733.29|1731.79|1733.01|1731.51|1733.48|1731.98|1732.78|1731.28|0
1594618800000|2020-07-13 05:40:00|1732.99|1731.49|1733.99|1732.49|1733.99|1732.49|1732.99|1731.49|0
1594619100000|2020-07-13 05:45:00|1733.97|1732.47|1734.44|1732.94|1734.92|1733.42|1733.94|1732.44|0
1594619400000|2020-07-13 05:50:00|1734.43|1732.93|1734.89|1733.39|1735.12|1733.62|1733.52|1732.02|0
1594619700000|2020-07-13 05:55:00|1734.96|1733.46|1736.08|1734.58|1736.55|1735.05|1734.96|1733.46|0
1594620000000|2020-07-13 06:00:00|1736.21|1734.71|1735.97|1734.47|1737.7|1736.2|1735.62|1734.12|0
1594620300000|2020-07-13 06:05:00|1735.91|1734.41|1735.42|1733.92|1737.2|1735.7|1735.17|1733.67|0
1594620600000|2020-07-13 06:10:00|1735.35|1733.85|1733.69|1732.19|1735.71|1734.21|1732.73|1731.23|0
1594620900000|2020-07-13 06:15:00|1733.68|1732.18|1733.17|1731.67|1734.65|1733.15|1732.73|1731.23|0
1594621200000|2020-07-13 06:20:00|1733.16|1731.66|1733.04|1731.54|1733.58|1732.08|1732.18|1730.68|0
1594621500000|2020-07-13 06:25:00|1732.91|1731.41|1732.07|1730.57|1732.91|1731.41|1731.57|1730.07|0
1594621800000|2020-07-13 06:30:00|1732.09|1730.59|1735.49|1734.09|1735.49|1734.09|1732.08|1730.58|27
1594622100000|2020-07-13 06:35:00|1735.62|1734.22|1734.74|1733.34|1735.62|1734.22|1734.49|1733.09|12
1594622400000|2020-07-13 06:40:00|1734.12|1732.72|1734.99|1733.59|1735.74|1734.34|1734.12|1732.72|7
1594622700000|2020-07-13 06:45:00|1735.12|1733.72|1734.74|1733.34|1735.12|1733.72|1734.74|1733.34|1
1594623000000|2020-07-13 06:50:00|1734.62|1733.22|1732.87|1731.47|1734.62|1733.22|1732.87|1731.47|4
1594623300000|2020-07-13 06:55:00|1733.3|1731.8|1734.51|1733.01|1734.71|1733.21|1733.26|1731.76|0
1594623600000|2020-07-13 07:00:00|1734.5|1733|1728.54|1728.04|1734.5|1733|1728.29|1727.79|4305
1594623900000|2020-07-13 07:05:00|1728.42|1727.92|1724.79|1724.29|1728.67|1728.17|1724.54|1724.04|2227
1594624200000|2020-07-13 07:10:00|1724.92|1724.42|1724.17|1723.67|1726.17|1725.67|1724.17|1723.67|3104
1594624500000|2020-07-13 07:15:00|1724.42|1723.92|1726.42|1725.92|1726.92|1726.42|1723.42|1722.92|2015
1594624800000|2020-07-13 07:20:00|1726.29|1725.79|1727.92|1727.42|1729.92|1729.42|1726.17|1725.67|1482
1594625100000|2020-07-13 07:25:00|1728.04|1727.54|1728.42|1727.92|1728.92|1728.42|1726.92|1726.42|925
1594625400000|2020-07-13 07:30:00|1728.29|1727.79|1729.92|1729.42|1732.17|1731.67|1728.29|1727.79|1579
1594625700000|2020-07-13 07:35:00|1730.04|1729.54|1730.42|1729.92|1731.17|1730.67|1728.79|1728.29|842
1594626000000|2020-07-13 07:40:00|1730.23|1729.73|1729.23|1728.73|1730.73|1730.23|1728.35|1727.85|624
1594626300000|2020-07-13 07:45:00|1729.35|1728.85|1728.35|1727.85|1730.23|1729.73|1728.1|1727.6|961
1594626600000|2020-07-13 07:50:00|1728.23|1727.73|1728.23|1727.73|1729.48|1728.98|1727.98|1727.48|4995
1594626900000|2020-07-13 07:55:00|1728.35|1727.85|1727.48|1726.98|1729.23|1728.73|1727.48|1726.98|821
1594627200000|2020-07-13 08:00:00|1727.35|1726.85|1724.48|1723.98|1727.73|1727.23|1723.98|1723.48|1235
1594627500000|2020-07-13 08:05:00|1724.6|1724.1|1726.73|1726.23|1726.98|1726.48|1724.1|1723.6|583
1594627800000|2020-07-13 08:10:00|1726.98|1726.48|1728.35|1727.85|1728.98|1728.48|1726.6|1726.1|971
1594628100000|2020-07-13 08:15:00|1728.48|1727.98|1724.85|1724.35|1728.73|1728.23|1724.85|1724.35|737
1594628400000|2020-07-13 08:20:00|1724.98|1724.48|1724.98|1724.48|1725.98|1725.48|1724.48|1723.98|759
1594628700000|2020-07-13 08:25:00|1725.1|1724.6|1726.73|1726.23|1727.23|1726.73|1724.48|1723.98|4979
1594629000000|2020-07-13 08:30:00|1726.85|1726.35|1723.6|1723.1|1727.23|1726.73|1723.48|1722.98|1044
1594629300000|2020-07-13 08:35:00|1723.48|1722.98|1725.48|1724.98|1725.48|1724.98|1722.48|1721.98|1134
1594629600000|2020-07-13 08:40:00|1725.73|1725.23|1727.23|1726.73|1727.23|1726.73|1724.48|1723.98|5696
1594629900000|2020-07-13 08:45:00|1727.48|1726.98|1727.23|1726.73|1727.98|1727.48|1726.1|1725.6|670
1594630200000|2020-07-13 08:50:00|1727.35|1726.85|1727.73|1727.23|1728.98|1728.48|1726.35|1725.85|1355
1594630500000|2020-07-13 08:55:00|1727.6|1727.1|1726.98|1726.48|1727.73|1727.23|1725.98|1725.48|363
1594630800000|2020-07-13 09:00:00|1727.48|1726.98|1727.98|1727.48|1728.73|1728.23|1726.23|1725.73|973
1594631100000|2020-07-13 09:05:00|1728.23|1727.73|1728.48|1727.98|1729.23|1728.73|1727.48|1726.98|1844
1594631400000|2020-07-13 09:10:00|1728.73|1728.23|1728.85|1728.35|1729.23|1728.73|1727.35|1726.85|761
1594631700000|2020-07-13 09:15:00|1728.73|1728.23|1729.6|1729.1|1730.48|1729.98|1728.48|1727.98|1010
1594632000000|2020-07-13 09:20:00|1729.73|1729.23|1728.23|1727.73|1729.73|1729.23|1726.73|1726.23|671
1594632300000|2020-07-13 09:25:00|1728.1|1727.6|1728.48|1727.98|1728.98|1728.48|1727.98|1727.48|576
1594632600000|2020-07-13 09:30:00|1728.6|1728.1|1729.1|1728.6|1729.35|1728.85|1727.98|1727.48|510
1594632900000|2020-07-13 09:35:00|1728.98|1728.48|1729.98|1729.48|1730.23|1729.73|1728.73|1728.23|1092
1594633200000|2020-07-13 09:40:00|1729.85|1729.35|1729.23|1728.73|1729.98|1729.48|1728.48|1727.98|1488
1594633500000|2020-07-13 09:45:00|1729.1|1728.6|1729.23|1728.73|1729.73|1729.23|1728.48|1727.98|5023
1594633800000|2020-07-13 09:50:00|1729.35|1728.85|1729.6|1729.1|1730.35|1729.85|1728.98|1728.48|473
1594634100000|2020-07-13 09:55:00|1729.73|1729.23|1730.73|1730.23|1730.98|1730.48|1729.23|1728.73|665
1594634400000|2020-07-13 10:00:00|1730.6|1730.1|1730.73|1730.23|1730.73|1730.23|1729.98|1729.48|419
1594634700000|2020-07-13 10:05:00|1730.85|1730.35|1729.98|1729.48|1730.98|1730.48|1728.48|1727.98|871
1594635000000|2020-07-13 10:10:00|1730.1|1729.6|1728.98|1728.48|1730.23|1729.73|1728.48|1727.98|775
1594635300000|2020-07-13 10:15:00|1728.85|1728.35|1729.23|1728.73|1729.73|1729.23|1728.48|1727.98|2059
1594635600000|2020-07-13 10:20:00|1729.35|1728.85|1728.85|1728.35|1729.35|1728.85|1728.23|1727.73|5131
1594635900000|2020-07-13 10:25:00|1728.98|1728.48|1730.35|1729.85|1730.35|1729.85|1728.48|1727.98|1785
1594636200000|2020-07-13 10:30:00|1730.48|1729.98|1731.98|1731.48|1731.98|1731.48|1729.73|1729.23|823
1594636500000|2020-07-13 10:35:00|1732.1|1731.6|1730.48|1729.98|1732.1|1731.6|1729.98|1729.48|597
1594636800000|2020-07-13 10:40:00|1730.6|1730.1|1729.73|1729.23|1730.85|1730.35|1729.35|1728.85|964
1594637100000|2020-07-13 10:45:00|1729.85|1729.35|1729.73|1729.23|1730.23|1729.73|1728.73|1728.23|657
1594637400000|2020-07-13 10:50:00|1729.98|1729.48|1733.23|1732.73|1733.73|1733.23|1729.48|1728.98|1083
1594637700000|2020-07-13 10:55:00|1733.1|1732.6|1733.85|1733.35|1733.98|1733.48|1732.73|1732.23|681
1594638000000|2020-07-13 11:00:00|1733.73|1733.23|1734.1|1733.6|1734.73|1734.23|1733.23|1732.73|1043
1594638300000|2020-07-13 11:05:00|1733.98|1733.48|1734.73|1734.23|1734.73|1734.23|1733.48|1732.98|722
1594638600000|2020-07-13 11:10:00|1734.6|1734.1|1735.98|1735.48|1736.35|1735.85|1734.35|1733.85|702
1594638900000|2020-07-13 11:15:00|1735.85|1735.35|1736.48|1735.98|1736.85|1736.35|1735.73|1735.23|669
1594639200000|2020-07-13 11:20:00|1736.6|1736.1|1736.48|1735.98|1737.73|1737.23|1735.98|1735.48|976
1594639500000|2020-07-13 11:25:00|1736.6|1736.1|1736.98|1736.48|1737.23|1736.73|1735.73|1735.23|642
1594639800000|2020-07-13 11:30:00|1736.85|1736.35|1738.48|1737.98|1738.6|1738.1|1736.48|1735.98|770
1594640100000|2020-07-13 11:35:00|1738.35|1737.85|1737.73|1737.23|1738.85|1738.35|1737.73|1737.23|1235
1594640400000|2020-07-13 11:40:00|1737.94|1737.44|1738.44|1737.94|1738.44|1737.94|1737.19|1736.69|603
1594640700000|2020-07-13 11:45:00|1738.56|1738.06|1739.19|1738.69|1739.44|1738.94|1738.44|1737.94|839
1594641000000|2020-07-13 11:50:00|1739.06|1738.56|1739.19|1738.69|1739.69|1739.19|1738.94|1738.44|657
1594641300000|2020-07-13 11:55:00|1739.06|1738.56|1738.69|1738.19|1739.19|1738.69|1738.44|1737.94|536
1594641600000|2020-07-13 12:00:00|1738.94|1738.44|1737.44|1736.94|1739.06|1738.56|1736.94|1736.44|1463
1594641900000|2020-07-13 12:05:00|1737.31|1736.81|1737.56|1737.06|1737.69|1737.19|1736.69|1736.19|2859
1594642200000|2020-07-13 12:10:00|1737.69|1737.19|1738.44|1737.94|1738.94|1738.44|1737.44|1736.94|493
1594642500000|2020-07-13 12:15:00|1738.19|1737.69|1737.19|1736.69|1738.19|1737.69|1736.94|1736.44|3101
1594642800000|2020-07-13 12:20:00|1736.94|1736.44|1736.69|1736.19|1737.19|1736.69|1735.94|1735.44|590
1594643100000|2020-07-13 12:25:00|1736.56|1736.06|1736.44|1735.94|1737.19|1736.69|1735.69|1735.19|580
1594643400000|2020-07-13 12:30:00|1736.19|1735.69|1736.44|1735.94|1736.69|1736.19|1735.94|1735.44|451
1594643700000|2020-07-13 12:35:00|1736.56|1736.06|1735.69|1735.19|1736.69|1736.19|1735.19|1734.69|436
1594644000000|2020-07-13 12:40:00|1735.56|1735.06|1735.19|1734.69|1735.56|1735.06|1734.44|1733.94|790
1594644300000|2020-07-13 12:45:00|1735.06|1734.56|1735.56|1735.06|1736.19|1735.69|1734.94|1734.44|684
1594644600000|2020-07-13 12:50:00|1735.69|1735.19|1735.19|1734.69|1735.94|1735.44|1734.56|1734.06|515
1594644900000|2020-07-13 12:55:00|1735.31|1734.81|1733.69|1733.19|1735.44|1734.94|1733.69|1733.19|1241
1594645200000|2020-07-13 13:00:00|1733.94|1733.44|1734.44|1733.94|1734.81|1734.31|1733.44|1732.94|4453
1594645500000|2020-07-13 13:05:00|1734.31|1733.81|1734.81|1734.31|1734.81|1734.31|1733.44|1732.94|10642
1594645800000|2020-07-13 13:10:00|1734.94|1734.44|1735.19|1734.69|1735.44|1734.94|1734.44|1733.94|539
1594646100000|2020-07-13 13:15:00|1735.31|1734.81|1736.69|1736.19|1736.69|1736.19|1735.19|1734.69|2086
1594646400000|2020-07-13 13:20:00|1736.56|1736.06|1735.94|1735.44|1736.81|1736.31|1735.19|1734.69|4998
1594646700000|2020-07-13 13:25:00|1736.06|1735.56|1735.69|1735.19|1736.69|1736.19|1735.44|1734.94|618
1594647000000|2020-07-13 13:30:00|1735.81|1735.31|1735.69|1735.19|1736.94|1736.44|1734.81|1734.31|1190
1594647300000|2020-07-13 13:35:00|1735.81|1735.31|1734.69|1734.19|1735.94|1735.44|1733.94|1733.44|1226
1594647600000|2020-07-13 13:40:00|1734.44|1733.94|1734.44|1733.94|1735.94|1735.44|1734.19|1733.69|5635
1594647900000|2020-07-13 13:45:00|1734.31|1733.81|1734.94|1734.44|1735.44|1734.94|1733.81|1733.31|6369
1594648200000|2020-07-13 13:50:00|1735.06|1734.56|1733.81|1733.31|1735.19|1734.69|1732.94|1732.44|2043
1594648500000|2020-07-13 13:55:00|1733.69|1733.19|1732.44|1731.94|1734.69|1734.19|1731.69|1731.19|1287
1594648800000|2020-07-13 14:00:00|1732.69|1732.19|1732.94|1732.44|1733.94|1733.44|1732.06|1731.56|3086
1594649100000|2020-07-13 14:05:00|1733.19|1732.69|1735.94|1735.44|1735.94|1735.44|1733.06|1732.56|4435
1594649400000|2020-07-13 14:10:00|1736.29|1735.79|1737.54|1737.04|1738.04|1737.54|1736.04|1735.54|2508
1594649700000|2020-07-13 14:15:00|1737.41|1736.91|1738.54|1738.04|1738.54|1738.04|1737.29|1736.79|922
1594650000000|2020-07-13 14:20:00|1738.79|1738.29|1739.04|1738.54|1739.79|1739.29|1738.54|1738.04|1262
1594650300000|2020-07-13 14:25:00|1738.91|1738.41|1738.91|1738.41|1739.04|1738.54|1738.16|1737.66|1187
1594650600000|2020-07-13 14:30:00|1739.04|1738.54|1738.54|1738.04|1739.16|1738.66|1738.29|1737.79|995
1594650900000|2020-07-13 14:35:00|1738.79|1738.29|1737.54|1737.04|1739.04|1738.54|1737.54|1737.04|1226
1594651200000|2020-07-13 14:40:00|1737.66|1737.16|1737.79|1737.29|1738.29|1737.79|1737.29|1736.79|1005
1594651500000|2020-07-13 14:45:00|1737.66|1737.16|1739.04|1738.54|1739.16|1738.66|1736.04|1735.54|3172
1594651800000|2020-07-13 14:50:00|1739.16|1738.66|1738.29|1737.79|1739.54|1739.04|1737.79|1737.29|1203
1594652100000|2020-07-13 14:55:00|1738.41|1737.91|1740.54|1740.04|1740.66|1740.16|1738.16|1737.66|2332
1594652400000|2020-07-13 15:00:00|1740.66|1740.16|1741.54|1741.04|1742.04|1741.54|1740.29|1739.79|1520
1594652700000|2020-07-13 15:05:00|1741.66|1741.16|1742.04|1741.54|1742.04|1741.54|1740.79|1740.29|1077
1594653000000|2020-07-13 15:10:00|1742.16|1741.66|1743.04|1742.54|1744.04|1743.54|1741.29|1740.79|6926
1594653300000|2020-07-13 15:15:00|1742.91|1742.41|1743.79|1743.29|1744.04|1743.54|1742.04|1741.54|2169
1594653600000|2020-07-13 15:20:00|1744.04|1743.54|1746.56|1745.06|1746.56|1745.41|1742.79|1742.29|4189
1594653900000|2020-07-13 15:25:00|1746.69|1745.19|1748.76|1747.26|1749.45|1747.95|1746.64|1745.14|2066
1594654200000|2020-07-13 15:30:00|1748.15|1746.65|1745.11|1743.71|1748.61|1747.11|1744.74|1743.34|1488
1594654500000|2020-07-13 15:35:00|1745.24|1743.84|1745.49|1744.09|1746.24|1744.84|1745.11|1743.71|119
1594654800000|2020-07-13 15:40:00|1745.11|1743.71|1745.86|1744.46|1746.36|1744.96|1745.11|1743.71|31
1594655100000|2020-07-13 15:45:00|1745.74|1744.34|1744.49|1743.09|1745.99|1744.59|1744.36|1742.96|110
1594655400000|2020-07-13 15:50:00|1744.24|1742.84|1744.74|1743.34|1744.74|1743.34|1744.24|1742.84|3012
1594655700000|2020-07-13 15:55:00|1745.61|1744.21|1745.4|1743.9|1745.61|1744.21|1745.36|1743.89|12
1594656000000|2020-07-13 16:00:00|1745.41|1743.91|1745.53|1744.03|1746.43|1744.93|1744.94|1743.44|4
1594656300000|2020-07-13 16:05:00|1745.55|1744.05|1745.95|1744.45|1746.04|1744.54|1744.96|1743.46|0
1594656600000|2020-07-13 16:10:00|1746.08|1744.58|1745.31|1743.81|1746.41|1744.91|1744.33|1742.83|0
1594656900000|2020-07-13 16:15:00|1745.33|1743.83|1745.38|1743.88|1745.87|1744.37|1744.82|1743.32|0
1594657200000|2020-07-13 16:20:00|1745.39|1743.89|1745.97|1744.47|1746.39|1744.89|1745.33|1743.83|0
1594657500000|2020-07-13 16:25:00|1745.99|1744.49|1745.4|1743.9|1746.01|1744.51|1745.4|1743.9|0
1594657800000|2020-07-13 16:30:00|1745.42|1743.92|1745.45|1743.95|1746|1744.5|1745.4|1743.9|0
1594658100000|2020-07-13 16:35:00|1745.47|1743.97|1746|1744.5|1746.01|1744.51|1744.9|1743.4|0
1594658400000|2020-07-13 16:40:00|1746.01|1744.51|1745.93|1744.43|1746.44|1744.94|1745.4|1743.9|0
1594658700000|2020-07-13 16:45:00|1745.94|1744.44|1746.3|1744.8|1746.3|1744.8|1745.34|1743.84|0
1594659000000|2020-07-13 16:50:00|1746.28|1744.78|1745.72|1744.22|1746.78|1745.28|1745.68|1744.18|0
1594659300000|2020-07-13 16:55:00|1745.73|1744.23|1746.67|1745.17|1746.74|1745.24|1745.73|1744.23|0
1594659600000|2020-07-13 17:00:00|1746.69|1745.19|1746.73|1745.23|1747.24|1745.74|1746.13|1744.63|0
1594659900000|2020-07-13 17:05:00|1746.74|1745.24|1746.29|1744.79|1746.8|1745.3|1746.2|1744.7|0
1594660200000|2020-07-13 17:10:00|1746.31|1744.81|1747.24|1745.74|1747.75|1746.25|1746.31|1744.81|0
1594660500000|2020-07-13 17:15:00|1747.26|1745.76|1749.37|1747.87|1749.39|1747.89|1747.26|1745.76|0
1594660800000|2020-07-13 17:20:00|1749.35|1747.85|1748.03|1746.53|1749.96|1748.46|1748.02|1746.52|0
1594661100000|2020-07-13 17:25:00|1748.02|1746.52|1747.07|1745.57|1748.03|1746.53|1747.02|1745.52|0
1594661400000|2020-07-13 17:30:00|1747.08|1745.58|1748.37|1746.87|1748.86|1747.36|1747.08|1745.58|0
1594661700000|2020-07-13 17:35:00|1748.39|1746.89|1748.85|1747.35|1749.57|1748.07|1748.36|1746.86|0
1594662000000|2020-07-13 17:40:00|1748.87|1747.37|1748.29|1746.79|1748.88|1747.38|1747.73|1746.23|0
1594662300000|2020-07-13 17:45:00|1748.31|1746.81|1746.96|1745.46|1748.8|1747.3|1746.73|1745.23|0
1594662600000|2020-07-13 17:50:00|1747.03|1745.53|1747.21|1745.71|1747.27|1745.77|1747.03|1745.53|0
1594662900000|2020-07-13 17:55:00|1747.19|1745.69|1746.67|1745.17|1747.23|1745.73|1746.62|1745.12|0
1594663200000|2020-07-13 18:00:00|1746.66|1745.16|1743.62|1742.12|1747.23|1745.73|1743.59|1742.09|0
1594663500000|2020-07-13 18:05:00|1743.6|1742.1|1740.47|1738.97|1744.18|1742.68|1739.86|1738.36|0
1594663800000|2020-07-13 18:10:00|1740.45|1738.95|1739.87|1738.37|1741.65|1740.15|1738.64|1737.14|0
1594664100000|2020-07-13 18:15:00|1739.89|1738.39|1741.38|1739.88|1741.43|1739.93|1739.86|1738.36|0
1594664400000|2020-07-13 18:20:00|1741.39|1739.89|1739.64|1738.14|1741.48|1739.98|1738.62|1737.12|0
1594664700000|2020-07-13 18:25:00|1739.63|1738.13|1737.6|1736.1|1740.23|1738.73|1737.06|1735.56|0
1594665000000|2020-07-13 18:30:00|1737.61|1736.11|1734.58|1733.08|1738.15|1736.65|1734.01|1732.51|0
1594665300000|2020-07-13 18:35:00|1734.57|1733.07|1734.78|1733.28|1734.79|1733.29|1732.48|1730.98|0
1594665600000|2020-07-13 18:40:00|1734.76|1733.26|1734.95|1733.45|1735.96|1734.46|1734.27|1732.77|0
1594665900000|2020-07-13 18:45:00|1734.96|1733.46|1736.7|1735.2|1737.01|1735.51|1734.2|1732.7|0
1594666200000|2020-07-13 18:50:00|1736.63|1735.13|1739.09|1737.59|1739.14|1737.64|1735.89|1734.39|0
1594666500000|2020-07-13 18:55:00|1739.07|1737.57|1739.48|1737.98|1739.65|1738.15|1738.01|1736.51|0
1594666800000|2020-07-13 19:00:00|1739.46|1737.96|1734.57|1733.07|1739.53|1738.03|1734.1|1732.6|0
1594667100000|2020-07-13 19:05:00|1734.56|1733.06|1729.2|1727.7|1734.66|1733.16|1729.09|1727.59|0
1594667400000|2020-07-13 19:10:00|1729.18|1727.68|1730.47|1728.97|1732.16|1730.66|1729.16|1727.66|0
1594667700000|2020-07-13 19:15:00|1730.49|1728.99|1729.7|1728.2|1731.56|1730.06|1729.18|1727.68|0
1594668000000|2020-07-13 19:20:00|1729.64|1728.14|1728.43|1726.93|1730.77|1729.27|1728.43|1726.93|0
1594668300000|2020-07-13 19:25:00|1728.41|1726.91|1726.81|1725.31|1729.04|1727.54|1726.8|1725.3|0
1594668600000|2020-07-13 19:30:00|1726.83|1725.33|1719.17|1717.67|1727.88|1726.38|1719.14|1717.64|0
1594668900000|2020-07-13 19:35:00|1719.18|1717.68|1720.87|1719.37|1722.66|1721.16|1719.18|1717.68|0
1594669200000|2020-07-13 19:40:00|1720.74|1719.24|1724.59|1723.09|1725.9|1724.4|1720.34|1718.84|0
1594669500000|2020-07-13 19:45:00|1724.62|1723.12|1717.12|1715.62|1724.62|1723.12|1716.62|1715.12|0
1594669800000|2020-07-13 19:50:00|1716.96|1715.46|1714.84|1713.34|1718.25|1716.75|1714.84|1713.34|0
1594670100000|2020-07-13 19:55:00|1714.86|1713.36|1718.64|1717.14|1720.03|1718.53|1714.86|1713.36|0
1594670400000|2020-07-13 20:00:00|1718.73|1717.23|1718.17|1716.67|1720.83|1719.33|1716.57|1715.07|0
1594670700000|2020-07-13 20:05:00|1718.2|1716.7|1718.12|1716.62|1719.01|1717.51|1716.82|1715.32|0
1594671000000|2020-07-13 20:10:00|1718.1|1716.6|1721.14|1719.64|1721.59|1720.09|1717.45|1715.95|0
1594671300000|2020-07-13 20:15:00|1721.18|1719.68|1721.14|1719.64|1721.44|1719.94|1721.01|1719.51|0
1594671600000|2020-07-13 20:20:00|1721.22|1719.72|1721.81|1720.31|1721.99|1720.49|1721.22|1719.72|0
1594671900000|2020-07-13 20:25:00|1721.86|1720.36|1722.03|1720.53|1722.03|1720.53|1721.73|1720.23|0
1594672200000|2020-07-13 20:30:00|1721.98|1720.48|1721.68|1720.18|1721.98|1720.48|1720.58|1719.08|0
1594672500000|2020-07-13 20:35:00|1721.66|1720.16|1721.41|1719.91|1721.68|1720.18|1721|1719.5|0
1594672800000|2020-07-13 20:40:00|1721.43|1719.93|1719.64|1718.14|1721.51|1720.01|1719.64|1718.14|0
1594673100000|2020-07-13 20:45:00|1719.67|1718.17|1720.31|1718.81|1720.42|1718.92|1719.64|1718.14|0
1594673400000|2020-07-13 20:50:00|1720.33|1718.83|1720.31|1718.81|1720.84|1719.34|1720.31|1718.81|0
1594673700000|2020-07-13 20:55:00|1720.33|1718.83|1721.08|1719.58|1721.41|1719.91|1720.31|1718.81|0
1594674000000|2020-07-13 21:00:00|1721.03|1719.53|1721.19|1719.69|1721.19|1719.69|1720.91|1719.41|0
1594674300000|2020-07-13 21:05:00|1721.17|1719.67|1720.92|1719.42|1721.25|1719.75|1720.84|1719.34|0
1594674600000|2020-07-13 21:10:00|1720.84|1719.34|1721.14|1719.64|1721.14|1719.64|1720.75|1719.25|0
1594674900000|2020-07-13 21:15:00|1721.18|1719.68|1720.99|1719.49|1721.19|1719.69|1720.77|1719.27|0
1594675200000|2020-07-13 21:20:00|1721.08|1719.58|1721.21|1719.71|1721.21|1719.71|1720.99|1719.49|0
1594675500000|2020-07-13 21:25:00|1721.12|1719.62|1721.04|1719.54|1721.12|1719.62|1720.95|1719.45|0
1594675800000|2020-07-13 21:30:00|1720.78|1719.28|1720.47|1718.97|1720.95|1719.45|1720.43|1718.93|0
1594676100000|2020-07-13 21:35:00|1720.52|1719.02|1720.38|1718.88|1720.52|1719.02|1720.26|1718.76|0
1594676400000|2020-07-13 21:40:00|1720.35|1718.85|1720.48|1718.98|1720.7|1719.2|1720.35|1718.85|0
1594676700000|2020-07-13 21:45:00|1720.4|1718.9|1720.66|1719.16|1720.71|1719.21|1720.36|1718.86|0
1594677000000|2020-07-13 21:50:00|1720.71|1719.21|1720.88|1719.38|1720.92|1719.42|1720.66|1719.16|0
1594677300000|2020-07-13 21:55:00|1720.92|1719.42|1721.27|1719.77|1721.49|1719.99|1720.88|1719.38|0
1594677600000|2020-07-13 22:00:00|1721.48|1719.98|1725.56|1724.06|1726.61|1725.11|1721.48|1719.98|0
1594677900000|2020-07-13 22:05:00|1725.54|1724.04|1725.45|1723.95|1726.24|1724.74|1725.19|1723.69|0
1594678200000|2020-07-13 22:10:00|1725.46|1723.96|1725.86|1724.36|1725.86|1724.36|1725.03|1723.53|0
1594678500000|2020-07-13 22:15:00|1725.84|1724.34|1725.5|1724|1725.86|1724.36|1724.97|1723.47|0
1594678800000|2020-07-13 22:20:00|1725.48|1723.98|1726.33|1724.83|1726.75|1725.25|1725.39|1723.89|0
1594679100000|2020-07-13 22:25:00|1726.34|1724.84|1727.03|1725.53|1727.18|1725.68|1726.33|1724.83|0
1594679400000|2020-07-13 22:30:00|1727.05|1725.55|1726.07|1724.57|1727.29|1725.79|1725.81|1724.31|0
1594679700000|2020-07-13 22:35:00|1726.09|1724.59|1726.76|1725.26|1726.76|1725.26|1725.39|1723.89|0
1594680000000|2020-07-13 22:40:00|1726.78|1725.28|1726.02|1724.52|1726.91|1725.41|1725.6|1724.1|0
1594680300000|2020-07-13 22:45:00|1725.97|1724.47|1725.76|1724.26|1726.02|1724.52|1725.76|1724.26|0
1594680600000|2020-07-13 22:50:00|1725.73|1724.23|1724.04|1722.54|1725.73|1724.23|1723.72|1722.22|0
1594680900000|2020-07-13 22:55:00|1724.05|1722.55|1723.31|1721.81|1724.19|1722.69|1722.74|1721.24|0
1594681200000|2020-07-13 23:00:00|1723.32|1721.82|1725.08|1723.58|1725.08|1723.58|1723.18|1721.68|0
1594681500000|2020-07-13 23:05:00|1725.06|1723.56|1724.71|1723.21|1725.23|1723.73|1723.82|1722.32|0
1594681800000|2020-07-13 23:10:00|1724.68|1723.18|1724.4|1722.9|1724.97|1723.47|1724.03|1722.53|0
1594682100000|2020-07-13 23:15:00|1724.38|1722.88|1724.42|1722.92|1724.63|1723.13|1724.05|1722.55|0
1594682400000|2020-07-13 23:20:00|1724.41|1722.91|1724.73|1723.23|1724.99|1723.49|1724.37|1722.87|0
1594682700000|2020-07-13 23:25:00|1724.75|1723.25|1725.25|1723.75|1725.51|1724.01|1724.73|1723.23|0
1594683000000|2020-07-13 23:30:00|1725.23|1723.73|1725.67|1724.17|1725.93|1724.43|1724.99|1723.49|0
1594683300000|2020-07-13 23:35:00|1725.69|1724.19|1725.26|1723.76|1725.78|1724.28|1725.25|1723.75|0
1594683600000|2020-07-13 23:40:00|1725.31|1723.81|1725.95|1724.45|1726.19|1724.69|1725.25|1723.75|0
1594683900000|2020-07-13 23:45:00|1726.08|1724.58|1726.19|1724.69|1726.19|1724.69|1725.1|1723.6|0
1594684200000|2020-07-13 23:50:00|1726.22|1724.72|1725.67|1724.17|1727.29|1725.79|1725.67|1724.17|0
1594684500000|2020-07-13 23:55:00|1725.64|1724.14|1724.42|1722.92|1725.67|1724.17|1723.33|1721.83|0
1594684800000|2020-07-14 00:00:00|1724.41|1722.91|1723.22|1721.72|1725.67|1724.17|1723.22|1721.72|0
1594685100000|2020-07-14 00:05:00|1723.24|1721.74|1724.57|1723.07|1724.57|1723.07|1721.97|1720.47|0
1594685400000|2020-07-14 00:10:00|1724.54|1723.04|1725.27|1723.77|1725.93|1724.43|1723.9|1722.4|0
1594685700000|2020-07-14 00:15:00|1725.25|1723.75|1727.09|1725.59|1727.12|1725.62|1724.75|1723.25|0
1594686000000|2020-07-14 00:20:00|1727.11|1725.61|1725.63|1724.13|1727.11|1725.61|1725.2|1723.7|0
1594686300000|2020-07-14 00:25:00|1725.65|1724.15|1725.65|1724.15|1726.16|1724.66|1724.59|1723.09|0
1594686600000|2020-07-14 00:30:00|1725.64|1724.14|1723.16|1721.66|1725.67|1724.17|1723.13|1721.63|0
1594686900000|2020-07-14 00:35:00|1723.15|1721.65|1722.13|1720.63|1723.43|1721.93|1721.63|1720.13|0
1594687200000|2020-07-14 00:40:00|1722.14|1720.64|1723.64|1722.14|1723.71|1722.21|1722.13|1720.63|0
1594687500000|2020-07-14 00:45:00|1723.66|1722.16|1724.67|1723.17|1724.69|1723.19|1723.13|1721.63|0
1594687800000|2020-07-14 00:50:00|1724.61|1723.11|1724.15|1722.65|1724.72|1723.22|1723.18|1721.68|0
1594688100000|2020-07-14 00:55:00|1724.08|1722.58|1723.68|1722.18|1724.17|1722.67|1722.61|1721.11|0
1594688400000|2020-07-14 01:00:00|1723.69|1722.19|1722.92|1721.42|1724.74|1723.24|1721.53|1720.03|0
1594688700000|2020-07-14 01:05:00|1722.94|1721.44|1723.98|1722.48|1724.49|1722.99|1722.94|1721.44|0
1594689000000|2020-07-14 01:10:00|1723.97|1722.47|1724.91|1723.41|1724.98|1723.48|1723.45|1721.95|0
1594689300000|2020-07-14 01:15:00|1724.9|1723.4|1723.49|1721.99|1724.97|1723.47|1723.44|1721.94|0
1594689600000|2020-07-14 01:20:00|1723.48|1721.98|1719.86|1718.36|1723.53|1722.03|1718.35|1716.85|0
1594689900000|2020-07-14 01:25:00|1719.8|1718.3|1718.83|1717.33|1720.4|1718.9|1717.8|1716.3|0
1594690200000|2020-07-14 01:30:00|1718.85|1717.35|1720.52|1719.02|1721.21|1719.71|1718.34|1716.84|0
1594690500000|2020-07-14 01:35:00|1720.5|1719|1722.23|1720.73|1722.25|1720.75|1720.03|1718.53|0
1594690800000|2020-07-14 01:40:00|1722.21|1720.71|1722.67|1721.17|1722.72|1721.22|1721.69|1720.19|0
1594691100000|2020-07-14 01:45:00|1722.69|1721.19|1722.25|1720.75|1722.69|1721.19|1720.74|1719.24|0
1594691400000|2020-07-14 01:50:00|1722.26|1720.76|1721.82|1720.32|1722.83|1721.33|1721.31|1719.81|0
1594691700000|2020-07-14 01:55:00|1721.8|1720.3|1722.81|1721.31|1722.85|1721.35|1721.34|1719.84|0
1594692000000|2020-07-14 02:00:00|1722.74|1721.24|1722.85|1721.35|1723.4|1721.9|1722.3|1720.8|0
1594692300000|2020-07-14 02:05:00|1722.86|1721.36|1721.24|1719.74|1723.32|1721.82|1721.24|1719.74|0
1594692600000|2020-07-14 02:10:00|1721.22|1719.72|1720.27|1718.77|1721.54|1720.04|1719.77|1718.27|0
1594692900000|2020-07-14 02:15:00|1720.21|1718.71|1721.31|1719.81|1721.81|1720.31|1719.78|1718.28|0
1594693200000|2020-07-14 02:20:00|1721.29|1719.79|1721.36|1719.86|1721.58|1720.08|1719.72|1718.22|0
1594693500000|2020-07-14 02:25:00|1721.37|1719.87|1720.33|1718.83|1721.88|1720.38|1719.81|1718.31|0
1594693800000|2020-07-14 02:30:00|1720.31|1718.81|1718.73|1717.23|1720.31|1718.81|1718.19|1716.69|0
1594694100000|2020-07-14 02:35:00|1718.72|1717.22|1719.29|1717.79|1719.29|1717.79|1718.21|1716.71|0
1594694400000|2020-07-14 02:40:00|1719.28|1717.78|1720.27|1718.77|1721.01|1719.51|1719.28|1717.78|0
1594694700000|2020-07-14 02:45:00|1720.26|1718.76|1721.69|1720.19|1721.92|1720.42|1720.21|1718.71|0
1594695000000|2020-07-14 02:50:00|1721.68|1720.18|1721.41|1719.91|1722.19|1720.69|1720.67|1719.17|0
1594695300000|2020-07-14 02:55:00|1721.34|1719.84|1721.17|1719.67|1721.68|1720.18|1720.12|1718.62|0
1594695600000|2020-07-14 03:00:00|1721.19|1719.69|1723.24|1721.74|1723.46|1721.96|1721.17|1719.67|0
1594695900000|2020-07-14 03:05:00|1723.37|1721.87|1722.24|1720.74|1723.71|1722.21|1722.24|1720.74|0
1594696200000|2020-07-14 03:10:00|1722.3|1720.8|1722.25|1720.75|1722.74|1721.24|1722.24|1720.74|0
1594696500000|2020-07-14 03:15:00|1722.24|1720.74|1721.76|1720.26|1722.24|1720.74|1721.24|1719.74|0
1594696800000|2020-07-14 03:20:00|1721.75|1720.25|1721.25|1719.75|1722.25|1720.75|1720.68|1719.18|0
1594697100000|2020-07-14 03:25:00|1721.24|1719.74|1721.73|1720.23|1722.22|1720.72|1721.24|1719.74|0
1594697400000|2020-07-14 03:30:00|1721.74|1720.24|1720.54|1719.04|1721.75|1720.25|1720.22|1718.72|0
1594697700000|2020-07-14 03:35:00|1720.47|1718.97|1720.26|1718.76|1720.78|1719.28|1720.24|1718.74|0
1594698000000|2020-07-14 03:40:00|1720.24|1718.74|1719.72|1718.22|1720.24|1718.74|1719.19|1717.69|0
1594698300000|2020-07-14 03:45:00|1719.73|1718.23|1720.7|1719.2|1720.71|1719.21|1719.21|1717.71|0
1594698600000|2020-07-14 03:50:00|1720.71|1719.21|1719.66|1718.16|1720.71|1719.21|1719.65|1718.15|0
1594698900000|2020-07-14 03:55:00|1719.68|1718.18|1720.43|1718.93|1720.43|1718.93|1719.68|1718.18|0
1594699200000|2020-07-14 04:00:00|1720.21|1718.71|1720.68|1719.18|1720.68|1719.18|1720.19|1718.69|0
1594699500000|2020-07-14 04:05:00|1720.66|1719.16|1720.66|1719.16|1720.68|1719.18|1720.17|1718.67|0
1594699800000|2020-07-14 04:10:00|1720.65|1719.15|1719.12|1717.62|1720.66|1719.16|1718.9|1717.4|0
1594700100000|2020-07-14 04:15:00|1719.14|1717.64|1718.06|1716.56|1719.53|1718.03|1718.05|1716.55|0
1594700400000|2020-07-14 04:20:00|1718.05|1716.55|1719.5|1718|1719.52|1718.02|1718.05|1716.55|0
1594700700000|2020-07-14 04:25:00|1719.52|1718.02|1719.55|1718.05|1720.53|1719.03|1719.52|1718.02|0
1594701000000|2020-07-14 04:30:00|1719.53|1718.03|1718.05|1716.55|1719.53|1718.03|1717.53|1716.03|0
1594701300000|2020-07-14 04:35:00|1718.03|1716.53|1718.68|1717.18|1718.69|1717.19|1717.8|1716.3|0
1594701600000|2020-07-14 04:40:00|1718.65|1717.15|1717.59|1716.09|1718.67|1717.17|1717.54|1716.04|0
1594701900000|2020-07-14 04:45:00|1717.61|1716.11|1718.52|1717.02|1718.55|1717.05|1717.49|1715.99|0
1594702200000|2020-07-14 04:50:00|1718.53|1717.03|1719.03|1717.53|1719.5|1718|1718.5|1717|0
1594702500000|2020-07-14 04:55:00|1719.01|1717.51|1719.01|1717.51|1719.5|1718|1719|1717.5|0
1594702800000|2020-07-14 05:00:00|1719.03|1717.53|1720.08|1718.58|1720.57|1719.07|1719.01|1717.51|0
1594703100000|2020-07-14 05:05:00|1720.07|1718.57|1719.58|1718.08|1720.58|1719.08|1719.58|1718.08|0
1594703400000|2020-07-14 05:10:00|1719.6|1718.1|1718.21|1716.71|1719.6|1718.1|1717.75|1716.25|0
1594703700000|2020-07-14 05:15:00|1718.19|1716.69|1720.21|1718.71|1720.23|1718.73|1718.19|1716.69|0
1594704000000|2020-07-14 05:20:00|1720.19|1718.69|1719.7|1718.2|1720.24|1718.74|1719.23|1717.73|0
1594704300000|2020-07-14 05:25:00|1719.69|1718.19|1720.65|1719.15|1720.65|1719.15|1719.65|1718.15|0
1594704600000|2020-07-14 05:30:00|1720.64|1719.14|1720.58|1719.08|1721.12|1719.62|1720.58|1719.08|0
1594704900000|2020-07-14 05:35:00|1720.59|1719.09|1722.17|1720.67|1722.17|1720.67|1720.58|1719.08|0
1594705200000|2020-07-14 05:40:00|1722.15|1720.65|1722.05|1720.55|1722.63|1721.13|1721.66|1720.16|0
1594705500000|2020-07-14 05:45:00|1722.07|1720.57|1721.95|1720.45|1722.07|1720.57|1721|1719.5|0
1594705800000|2020-07-14 05:50:00|1721.93|1720.43|1720.46|1718.96|1722.46|1720.96|1720.01|1718.51|0
1594706100000|2020-07-14 05:55:00|1720.45|1718.95|1719.99|1718.49|1721.87|1720.37|1719.99|1718.49|0
1594706400000|2020-07-14 06:00:00|1720.01|1718.51|1723.41|1721.91|1724.4|1722.9|1720.01|1718.51|0
1594706700000|2020-07-14 06:05:00|1723.47|1721.97|1725.03|1723.53|1725.03|1723.53|1723.37|1721.87|0
1594707000000|2020-07-14 06:10:00|1725.05|1723.55|1725.17|1723.67|1728.14|1726.64|1724.71|1723.21|0
1594707300000|2020-07-14 06:15:00|1725.19|1723.69|1724.7|1723.2|1725.2|1723.7|1724.21|1722.71|0
1594707600000|2020-07-14 06:20:00|1724.71|1723.21|1728.01|1726.51|1728.01|1726.51|1724.71|1723.21|0
1594707900000|2020-07-14 06:25:00|1728|1726.5|1727.03|1725.53|1728.99|1727.49|1727.01|1725.51|0
1594708200000|2020-07-14 06:30:00|1727.05|1725.55|1729.99|1728.59|1732.61|1731.21|1727.03|1725.53|124
1594708500000|2020-07-14 06:35:00|1729.86|1728.46|1730.99|1729.59|1731.24|1729.84|1729.11|1727.71|40
1594708800000|2020-07-14 06:40:00|1730.86|1729.46|1730.49|1729.09|1731.36|1729.96|1730.11|1728.71|43
1594709100000|2020-07-14 06:45:00|1730.36|1728.96|1731.36|1729.96|1731.74|1730.34|1730.11|1728.71|12
1594709400000|2020-07-14 06:50:00|1731.49|1730.09|1730.74|1729.34|1731.99|1730.59|1730.74|1729.34|84
1594709700000|2020-07-14 06:55:00|1731.3|1729.8|1729.74|1728.24|1731.3|1729.8|1729.28|1727.78|0
1594710000000|2020-07-14 07:00:00|1729.75|1728.25|1733.29|1732.79|1734.29|1733.79|1729.16|1728.25|6182
1594710300000|2020-07-14 07:05:00|1733.16|1732.66|1734.04|1733.54|1736.29|1735.79|1732.04|1731.54|6088
1594710600000|2020-07-14 07:10:00|1733.79|1733.29|1731.29|1730.79|1733.79|1733.29|1730.79|1730.29|2637
1594710900000|2020-07-14 07:15:00|1731.54|1731.04|1730.29|1729.79|1732.79|1732.29|1728.79|1728.29|2834
1594711200000|2020-07-14 07:20:00|1730.16|1729.66|1729.29|1728.79|1730.29|1729.79|1726.29|1725.79|2895
1594711500000|2020-07-14 07:25:00|1729.04|1728.54|1733.29|1732.79|1733.29|1732.79|1728.29|1727.79|1791
1594711800000|2020-07-14 07:30:00|1733.04|1732.54|1728.29|1727.79|1733.16|1732.66|1727.66|1727.16|1418
1594712100000|2020-07-14 07:35:00|1728.41|1727.91|1725.79|1725.29|1728.54|1728.04|1725.79|1725.29|2830
1594712400000|2020-07-14 07:40:00|1725.91|1725.41|1726.79|1726.29|1726.91|1726.41|1722.79|1722.29|5357
1594712700000|2020-07-14 07:45:00|1726.91|1726.41|1729.54|1729.04|1730.66|1730.16|1726.54|1726.04|5137
1594713000000|2020-07-14 07:50:00|1729.29|1728.79|1728.16|1727.66|1729.79|1729.29|1727.04|1726.54|1248
1594713300000|2020-07-14 07:55:00|1728.29|1727.79|1728.54|1728.04|1729.04|1728.54|1726.79|1726.29|1277
1594713600000|2020-07-14 08:00:00|1728.29|1727.79|1731.04|1730.54|1731.54|1731.04|1727.79|1727.29|1712
1594713900000|2020-07-14 08:05:00|1730.91|1730.41|1734.04|1733.54|1734.04|1733.54|1729.54|1729.04|5057
1594714200000|2020-07-14 08:10:00|1733.91|1733.41|1735.54|1735.04|1736.79|1736.29|1733.79|1733.29|2901
1594714500000|2020-07-14 08:15:00|1735.66|1735.16|1733.54|1733.04|1737.29|1736.79|1733.29|1732.79|4846
1594714800000|2020-07-14 08:20:00|1733.66|1733.16|1734.79|1734.29|1735.54|1735.04|1733.04|1732.54|10178
1594715100000|2020-07-14 08:25:00|1734.91|1734.41|1734.54|1734.04|1735.16|1734.66|1733.29|1732.79|949
1594715400000|2020-07-14 08:30:00|1734.29|1733.79|1734.16|1733.66|1735.79|1735.29|1733.79|1733.29|2156
1594715700000|2020-07-14 08:35:00|1734.04|1733.54|1735.79|1735.29|1735.79|1735.29|1733.29|1732.79|1566
1594716000000|2020-07-14 08:40:00|1736.04|1735.54|1734.54|1734.04|1737.54|1737.04|1734.54|1734.04|1315
1594716300000|2020-07-14 08:45:00|1734.79|1734.29|1734.54|1734.04|1735.79|1735.29|1733.29|1732.79|2140
1594716600000|2020-07-14 08:50:00|1734.29|1733.79|1732.54|1732.04|1734.54|1734.04|1732.54|1732.04|7569
1594716900000|2020-07-14 08:55:00|1732.66|1732.16|1732.54|1732.04|1733.66|1733.16|1732.29|1731.79|20387
1594717200000|2020-07-14 09:00:00|1732.66|1732.16|1733.54|1733.04|1735.29|1734.79|1731.79|1731.29|1282
1594717500000|2020-07-14 09:05:00|1733.41|1732.91|1731.79|1731.29|1734.79|1734.29|1731.54|1731.04|2704
1594717800000|2020-07-14 09:10:00|1731.54|1731.04|1732.16|1731.66|1733.04|1732.54|1730.29|1729.79|1088
1594718100000|2020-07-14 09:15:00|1732.04|1731.54|1734.04|1733.54|1735.04|1734.54|1731.79|1731.29|2618
1594718400000|2020-07-14 09:20:00|1733.79|1733.29|1733.41|1732.91|1734.04|1733.54|1732.54|1732.04|3990
1594718700000|2020-07-14 09:25:00|1733.54|1733.04|1735.54|1735.04|1736.29|1735.79|1733.04|1732.54|1200
1594719000000|2020-07-14 09:30:00|1735.41|1734.91|1734.29|1733.79|1736.29|1735.79|1734.04|1733.54|5602
1594719300000|2020-07-14 09:35:00|1734.41|1733.91|1734.79|1734.29|1735.04|1734.54|1733.79|1733.29|1188
1594719600000|2020-07-14 09:40:00|1734.66|1734.16|1733.66|1733.16|1735.04|1734.54|1733.54|1733.04|2757
1594719900000|2020-07-14 09:45:00|1733.79|1733.29|1734.29|1733.79|1734.54|1734.04|1733.16|1732.66|1019
1594720200000|2020-07-14 09:50:00|1734.41|1733.91|1733.54|1733.04|1734.79|1734.29|1733.29|1732.79|957
1594720500000|2020-07-14 09:55:00|1733.66|1733.16|1734.29|1733.79|1734.54|1734.04|1732.54|1732.04|829
1594720800000|2020-07-14 10:00:00|1734.41|1733.91|1733.91|1733.41|1735.04|1734.54|1733.04|1732.54|741
1594721100000|2020-07-14 10:05:00|1734.04|1733.54|1734.29|1733.79|1734.54|1734.04|1733.54|1733.04|1828
1594721400000|2020-07-14 10:10:00|1734.04|1733.54|1732.54|1732.04|1734.29|1733.79|1732.29|1731.79|1454
1594721700000|2020-07-14 10:15:00|1732.79|1732.29|1732.54|1732.04|1733.29|1732.79|1730.79|1730.29|1041
1594722000000|2020-07-14 10:20:00|1732.66|1732.16|1735.61|1735.11|1735.61|1735.11|1732.54|1732.04|565
1594722300000|2020-07-14 10:25:00|1735.48|1734.98|1734.11|1733.61|1735.86|1735.36|1734.11|1733.61|926
1594722600000|2020-07-14 10:30:00|1734.36|1733.86|1734.11|1733.61|1734.61|1734.11|1733.36|1732.86|1866
1594722900000|2020-07-14 10:35:00|1733.98|1733.48|1733.73|1733.23|1734.48|1733.98|1733.36|1732.86|654
1594723200000|2020-07-14 10:40:00|1733.86|1733.36|1735.11|1734.61|1735.61|1735.11|1733.36|1732.86|933
1594723500000|2020-07-14 10:45:00|1734.86|1734.36|1734.86|1734.36|1735.11|1734.61|1734.36|1733.86|508
1594723800000|2020-07-14 10:50:00|1734.73|1734.23|1735.23|1734.73|1735.36|1734.86|1734.36|1733.86|618
1594724100000|2020-07-14 10:55:00|1735.11|1734.61|1735.86|1735.36|1735.86|1735.36|1734.36|1733.86|763
1594724400000|2020-07-14 11:00:00|1735.98|1735.48|1736.61|1736.11|1736.61|1736.11|1735.11|1734.61|606
1594724700000|2020-07-14 11:05:00|1736.73|1736.23|1735.61|1735.11|1736.73|1736.23|1735.23|1734.73|638
1594725000000|2020-07-14 11:10:00|1735.48|1734.98|1734.61|1734.11|1735.61|1735.11|1733.98|1733.48|987
1594725300000|2020-07-14 11:15:00|1734.48|1733.98|1735.11|1734.61|1735.11|1734.61|1733.98|1733.48|1369
1594725600000|2020-07-14 11:20:00|1734.98|1734.48|1735.36|1734.86|1735.73|1735.23|1734.61|1734.11|969
1594725900000|2020-07-14 11:25:00|1735.23|1734.73|1736.86|1736.36|1736.98|1736.48|1735.11|1734.61|611
1594726200000|2020-07-14 11:30:00|1736.61|1736.11|1737.11|1736.61|1737.48|1736.98|1736.11|1735.61|464
1594726500000|2020-07-14 11:35:00|1737.23|1736.73|1736.48|1735.98|1737.48|1736.98|1736.36|1735.86|389
1594726800000|2020-07-14 11:40:00|1736.42|1735.92|1737.05|1736.55|1737.8|1737.3|1736.3|1735.8|625
1594727100000|2020-07-14 11:45:00|1737.3|1736.8|1735.8|1735.3|1737.55|1737.05|1735.05|1734.55|980
1594727400000|2020-07-14 11:50:00|1735.67|1735.17|1738.05|1737.55|1738.55|1738.05|1735.05|1734.55|1662
1594727700000|2020-07-14 11:55:00|1737.92|1737.42|1738.05|1737.55|1738.42|1737.92|1737.42|1736.92|2327
1594728000000|2020-07-14 12:00:00|1737.92|1737.42|1738.05|1737.55|1739.3|1738.8|1737.05|1736.55|1048
1594728300000|2020-07-14 12:05:00|1738.3|1737.8|1738.8|1738.3|1739.05|1738.55|1738.3|1737.8|729
1594728600000|2020-07-14 12:10:00|1738.92|1738.42|1738.8|1738.3|1739.8|1739.3|1738.8|1738.3|951
1594728900000|2020-07-14 12:15:00|1739.05|1738.55|1738.8|1738.3|1739.8|1739.3|1738.05|1737.55|1286
1594729200000|2020-07-14 12:20:00|1738.92|1738.42|1738.05|1737.55|1739.55|1739.05|1737.8|1737.3|16966
1594729500000|2020-07-14 12:25:00|1738.17|1737.67|1737.8|1737.3|1738.42|1737.92|1737.67|1737.17|841
1594729800000|2020-07-14 12:30:00|1737.92|1737.42|1737.05|1736.55|1738.55|1738.05|1736.05|1735.55|2124
1594730100000|2020-07-14 12:35:00|1736.92|1736.42|1734.55|1734.05|1737.55|1737.05|1733.92|1733.42|1710
1594730400000|2020-07-14 12:40:00|1734.3|1733.8|1736.42|1735.92|1736.8|1736.3|1734.05|1733.55|1307
1594730700000|2020-07-14 12:45:00|1736.3|1735.8|1736.42|1735.92|1737.17|1736.67|1736.05|1735.55|3359
1594731000000|2020-07-14 12:50:00|1736.3|1735.8|1735.8|1735.3|1737.42|1736.92|1735.55|1735.05|913
1594731300000|2020-07-14 12:55:00|1735.67|1735.17|1732.67|1732.17|1735.67|1735.17|1732.3|1731.8|2133
1594731600000|2020-07-14 13:00:00|1732.55|1732.05|1734.05|1733.55|1734.8|1734.3|1732.05|1731.55|1498
1594731900000|2020-07-14 13:05:00|1733.92|1733.42|1733.67|1733.17|1734.05|1733.55|1731.8|1731.3|1398
1594732200000|2020-07-14 13:10:00|1733.8|1733.3|1732.55|1732.05|1734.05|1733.55|1731.8|1731.3|3511
1594732500000|2020-07-14 13:15:00|1732.67|1732.17|1732.8|1732.3|1733.05|1732.55|1731.8|1731.3|915
1594732800000|2020-07-14 13:20:00|1732.67|1732.17|1733.55|1733.05|1734.05|1733.55|1732.55|1732.05|1191
1594733100000|2020-07-14 13:25:00|1733.67|1733.17|1734.3|1733.8|1734.55|1734.05|1733.55|1733.05|864
1594733400000|2020-07-14 13:30:00|1734.42|1733.92|1737.8|1737.3|1738.3|1737.8|1733.05|1732.55|2379
1594733700000|2020-07-14 13:35:00|1737.67|1737.17|1739.05|1738.55|1739.3|1738.8|1735.55|1735.05|2230
1594734000000|2020-07-14 13:40:00|1738.92|1738.42|1741.8|1741.3|1742.67|1742.17|1737.8|1737.3|1979
1594734300000|2020-07-14 13:45:00|1741.55|1741.05|1739.05|1738.55|1742.3|1741.8|1738.42|1737.92|1205
1594734600000|2020-07-14 13:50:00|1738.92|1738.42|1735.8|1735.3|1739.55|1739.05|1733.05|1732.55|2196
1594734900000|2020-07-14 13:55:00|1735.55|1735.05|1739.3|1738.8|1739.8|1739.3|1734.17|1733.67|3076
1594735200000|2020-07-14 14:00:00|1739.05|1738.55|1736.05|1735.55|1739.92|1739.42|1735.8|1735.3|1940
1594735500000|2020-07-14 14:05:00|1735.92|1735.42|1734.17|1733.67|1737.3|1736.8|1734.05|1733.55|4277
1594735800000|2020-07-14 14:10:00|1734.51|1734.01|1731.76|1731.26|1736.13|1735.63|1731.76|1731.26|3200
1594736100000|2020-07-14 14:15:00|1731.63|1731.13|1732.01|1731.51|1734.01|1733.51|1730.51|1730.01|2903
1594736400000|2020-07-14 14:20:00|1731.76|1731.26|1732.51|1732.01|1734.26|1733.76|1730.76|1730.26|2917
1594736700000|2020-07-14 14:25:00|1732.38|1731.88|1734.26|1733.76|1734.51|1734.01|1730.76|1730.26|2607
1594737000000|2020-07-14 14:30:00|1734.38|1733.88|1737.51|1737.01|1738.26|1737.76|1734.13|1733.63|2205
1594737300000|2020-07-14 14:35:00|1737.38|1736.88|1737.13|1736.63|1737.88|1737.38|1735.51|1735.01|2886
1594737600000|2020-07-14 14:40:00|1737.26|1736.76|1739.26|1738.76|1740.63|1740.13|1737.01|1736.51|2113
1594737900000|2020-07-14 14:45:00|1739.51|1739.01|1738.51|1738.01|1739.76|1739.26|1736.76|1736.26|4303
1594738200000|2020-07-14 14:50:00|1738.38|1737.88|1739.63|1739.13|1740.51|1740.01|1737.51|1737.01|1694
1594738500000|2020-07-14 14:55:00|1739.51|1739.01|1737.01|1736.51|1739.76|1739.26|1736.51|1736.01|1994
1594738800000|2020-07-14 15:00:00|1737.13|1736.63|1737.38|1736.88|1739.76|1739.26|1735.51|1735.01|1840
1594739100000|2020-07-14 15:05:00|1737.26|1736.76|1738.13|1737.63|1739.51|1739.01|1735.01|1734.51|2039
1594739400000|2020-07-14 15:10:00|1738.01|1737.51|1739.01|1738.51|1739.51|1739.01|1738.01|1737.51|2451
1594739700000|2020-07-14 15:15:00|1738.76|1738.26|1740.51|1740.01|1740.76|1740.26|1737.76|1737.26|1993
1594740000000|2020-07-14 15:20:00|1740.38|1739.88|1741.15|1739.65|1742.26|1741.76|1739.26|1738.76|7551
1594740300000|2020-07-14 15:25:00|1741.17|1739.67|1738.88|1737.38|1742.17|1740.67|1738.75|1737.25|5984
1594740600000|2020-07-14 15:30:00|1739.21|1737.71|1741.08|1739.68|1741.33|1739.93|1738.72|1737.22|552
1594740900000|2020-07-14 15:35:00|1740.96|1739.56|1741.71|1740.31|1742.21|1740.81|1740.46|1739.06|125
1594741200000|2020-07-14 15:40:00|1741.58|1740.18|1743.08|1741.68|1743.71|1742.31|1741.46|1740.06|32
1594741500000|2020-07-14 15:45:00|1743.21|1741.81|1742.83|1741.43|1743.71|1742.31|1742.58|1741.18|5029
1594741800000|2020-07-14 15:50:00|1742.71|1741.31|1742.08|1740.68|1742.83|1741.43|1741.96|1740.56|5
1594742100000|2020-07-14 15:55:00|1741.96|1740.56|1741.74|1740.24|1742.33|1740.93|1741.21|1739.81|8
1594742400000|2020-07-14 16:00:00|1741.76|1740.26|1742.31|1740.81|1742.72|1741.22|1741.1|1739.6|0
1594742700000|2020-07-14 16:05:00|1742.29|1740.79|1739.97|1738.47|1742.77|1741.27|1739.41|1737.91|0
1594743000000|2020-07-14 16:10:00|1739.99|1738.49|1740.98|1739.48|1741.56|1740.06|1739.96|1738.46|0
1594743300000|2020-07-14 16:15:00|1740.96|1739.46|1743.34|1741.84|1743.87|1742.37|1740.4|1738.9|0
1594743600000|2020-07-14 16:20:00|1743.33|1741.83|1743.47|1741.97|1744.62|1743.12|1742.82|1741.32|0
1594743900000|2020-07-14 16:25:00|1743.48|1741.98|1741.37|1739.87|1743.5|1742|1741.05|1739.55|0
1594744200000|2020-07-14 16:30:00|1741.38|1739.88|1741.37|1739.87|1742.51|1741.01|1741.32|1739.82|0
1594744500000|2020-07-14 16:35:00|1741.35|1739.85|1741.97|1740.47|1742.96|1741.46|1741.35|1739.85|0
1594744800000|2020-07-14 16:40:00|1741.95|1740.45|1740.27|1738.77|1742.52|1741.02|1740.23|1738.73|0
1594745100000|2020-07-14 16:45:00|1740.3|1738.8|1742.5|1741|1742.57|1741.07|1740.3|1738.8|0
1594745400000|2020-07-14 16:50:00|1742.48|1740.98|1740.25|1738.75|1742.52|1741.02|1740.23|1738.73|0
1594745700000|2020-07-14 16:55:00|1740.27|1738.77|1739.11|1737.61|1740.78|1739.28|1738.55|1737.05|0
1594746000000|2020-07-14 17:00:00|1739.13|1737.63|1737.99|1736.49|1739.2|1737.7|1737.76|1736.26|0
1594746300000|2020-07-14 17:05:00|1737.97|1736.47|1736.06|1734.56|1738.63|1737.13|1736.01|1734.51|0
1594746600000|2020-07-14 17:10:00|1736.05|1734.55|1738.14|1736.64|1738.27|1736.77|1735.99|1734.49|0
1594746900000|2020-07-14 17:15:00|1738.15|1736.65|1738.25|1736.75|1739.32|1737.82|1738.1|1736.6|0
1594747200000|2020-07-14 17:20:00|1738.24|1736.74|1739.02|1737.52|1739.91|1738.41|1738.17|1736.67|0
1594747500000|2020-07-14 17:25:00|1739|1737.5|1739.51|1738.01|1740.12|1738.62|1738.98|1737.48|0
1594747800000|2020-07-14 17:30:00|1739.46|1737.96|1741.02|1739.52|1741.07|1739.57|1738.98|1737.48|0
1594748100000|2020-07-14 17:35:00|1741.01|1739.51|1743.15|1741.65|1743.16|1741.66|1741.01|1739.51|0
1594748400000|2020-07-14 17:40:00|1743.13|1741.63|1744.13|1742.63|1744.15|1742.65|1742.55|1741.05|0
1594748700000|2020-07-14 17:45:00|1744.12|1742.62|1744.53|1743.03|1745.1|1743.6|1743.57|1742.07|0
1594749000000|2020-07-14 17:50:00|1744.54|1743.04|1745.69|1744.19|1746.21|1744.71|1744.47|1742.97|0
1594749300000|2020-07-14 17:55:00|1745.7|1744.2|1744.35|1742.85|1746.23|1744.73|1741.71|1740.21|0
1594749600000|2020-07-14 18:00:00|1744.36|1742.86|1746.07|1744.57|1747.75|1746.25|1743.15|1741.65|0
1594749900000|2020-07-14 18:05:00|1746.09|1744.59|1745.44|1743.94|1746.57|1745.07|1744.04|1742.54|0
1594750200000|2020-07-14 18:10:00|1745.42|1743.92|1746|1744.5|1746|1744.5|1744.62|1743.12|0
1594750500000|2020-07-14 18:15:00|1746.06|1744.56|1747.03|1745.53|1747.58|1746.08|1745.48|1743.98|0
1594750800000|2020-07-14 18:20:00|1747.02|1745.52|1747.44|1745.94|1748.38|1746.88|1746.94|1745.44|0
1594751100000|2020-07-14 18:25:00|1747.51|1746.01|1746.66|1745.16|1747.72|1746.22|1746.17|1744.67|0
1594751400000|2020-07-14 18:30:00|1746.71|1745.21|1746.5|1745|1747.73|1746.23|1746.46|1744.96|0
1594751700000|2020-07-14 18:35:00|1746.51|1745.01|1745.07|1743.57|1747.33|1745.83|1745.03|1743.53|0
1594752000000|2020-07-14 18:40:00|1745.09|1743.59|1745.66|1744.16|1746.16|1744.66|1744.55|1743.05|0
1594752300000|2020-07-14 18:45:00|1745.64|1744.14|1743.96|1742.46|1746.82|1745.32|1743.93|1742.43|0
1594752600000|2020-07-14 18:50:00|1743.94|1742.44|1745.2|1743.7|1745.23|1743.73|1743.91|1742.41|0
1594752900000|2020-07-14 18:55:00|1745.18|1743.68|1746.45|1744.95|1747.3|1745.8|1744.06|1742.56|0
1594753200000|2020-07-14 19:00:00|1746.52|1745.02|1743.27|1741.77|1747.26|1745.76|1743.2|1741.7|0
1594753500000|2020-07-14 19:05:00|1743.28|1741.78|1743.26|1741.76|1744.42|1742.92|1742.68|1741.18|0
1594753800000|2020-07-14 19:10:00|1743.24|1741.74|1742.72|1741.22|1744.37|1742.87|1741.63|1740.13|0
1594754100000|2020-07-14 19:15:00|1742.7|1741.2|1742.21|1740.71|1742.76|1741.26|1740.97|1739.47|0
1594754400000|2020-07-14 19:20:00|1742.19|1740.69|1745.59|1744.09|1745.64|1744.14|1742.16|1740.66|0
1594754700000|2020-07-14 19:25:00|1745.6|1744.1|1746.16|1744.66|1746.75|1745.25|1745.09|1743.59|0
1594755000000|2020-07-14 19:30:00|1746.19|1744.69|1747.19|1745.69|1747.79|1746.29|1746.06|1744.56|0
1594755300000|2020-07-14 19:35:00|1747.18|1745.68|1747.43|1745.93|1747.94|1746.44|1746.35|1744.85|0
1594755600000|2020-07-14 19:40:00|1747.42|1745.92|1748.48|1746.98|1749.09|1747.59|1747.38|1745.88|0
1594755900000|2020-07-14 19:45:00|1748.49|1746.99|1749.2|1747.7|1749.71|1748.21|1748.01|1746.51|0
1594756200000|2020-07-14 19:50:00|1749.17|1747.67|1752.29|1750.79|1752.99|1751.49|1749.17|1747.67|0
1594756500000|2020-07-14 19:55:00|1752.26|1750.76|1750.32|1748.82|1752.26|1750.76|1749.59|1748.09|0
1594756800000|2020-07-14 20:00:00|1749.88|1748.38|1748.99|1747.49|1750.06|1748.56|1748.45|1746.95|0
1594757100000|2020-07-14 20:05:00|1749.02|1747.52|1749.92|1748.42|1750.27|1748.77|1748.17|1746.67|0
1594757400000|2020-07-14 20:10:00|1750|1748.5|1748.28|1746.78|1750.11|1748.61|1747.7|1746.2|0
1594757700000|2020-07-14 20:15:00|1748.23|1746.73|1748.18|1746.68|1749.09|1747.59|1748.13|1746.63|0
1594758000000|2020-07-14 20:20:00|1748.22|1746.72|1748.24|1746.74|1748.46|1746.96|1748.22|1746.72|0
1594758300000|2020-07-14 20:25:00|1748.29|1746.79|1748.31|1746.81|1748.44|1746.94|1748.22|1746.72|0
1594758600000|2020-07-14 20:30:00|1748.29|1746.79|1748.14|1746.64|1748.98|1747.48|1747.46|1745.96|0
1594758900000|2020-07-14 20:35:00|1748.16|1746.66|1747.19|1745.69|1748.45|1746.95|1746.78|1745.28|0
1594759200000|2020-07-14 20:40:00|1747.22|1745.72|1748.69|1747.19|1748.69|1747.19|1747.19|1745.69|0
1594759500000|2020-07-14 20:45:00|1748.67|1747.17|1748.69|1747.19|1749.11|1747.61|1748.43|1746.93|0
1594759800000|2020-07-14 20:50:00|1748.71|1747.21|1749.11|1747.61|1749.11|1747.61|1748.69|1747.19|0
1594760100000|2020-07-14 20:55:00|1749.09|1747.59|1748.38|1746.88|1749.09|1747.59|1747.99|1746.49|0
1594760400000|2020-07-14 21:00:00|1748.43|1746.93|1752.45|1750.95|1753.01|1751.51|1748.43|1746.93|0
1594760700000|2020-07-14 21:05:00|1752.53|1751.03|1757.98|1756.48|1759.65|1758.15|1752.53|1751.03|0
1594761000000|2020-07-14 21:10:00|1758.37|1756.87|1756.31|1754.81|1758.54|1757.04|1755.23|1753.73|0
1594761300000|2020-07-14 21:15:00|1756.22|1754.72|1760.01|1758.51|1760.71|1759.21|1756.17|1754.67|0
1594761600000|2020-07-14 21:20:00|1759.92|1758.42|1760.77|1759.27|1761.78|1760.28|1759.62|1758.12|0
1594761900000|2020-07-14 21:25:00|1760.94|1759.44|1757.57|1756.07|1760.94|1759.44|1757.14|1755.64|0
1594762200000|2020-07-14 21:30:00|1757.62|1756.12|1757.46|1755.96|1757.83|1756.33|1756.54|1755.04|0
1594762500000|2020-07-14 21:35:00|1757.55|1756.05|1758.68|1757.18|1758.73|1757.23|1757.55|1756.05|0
1594762800000|2020-07-14 21:40:00|1758.55|1757.05|1758.78|1757.28|1758.78|1757.28|1757.95|1756.45|0
1594763100000|2020-07-14 21:45:00|1758.74|1757.24|1758.05|1756.55|1759.26|1757.76|1758.05|1756.55|0
1594763400000|2020-07-14 21:50:00|1758|1756.5|1757.95|1756.45|1758.53|1757.03|1757.47|1755.97|0
1594763700000|2020-07-14 21:55:00|1757.91|1756.41|1756.99|1755.49|1758.52|1757.02|1756.9|1755.4|0
1594764000000|2020-07-14 22:00:00|1756.71|1755.21|1765.36|1763.86|1766.57|1765.07|1756.71|1755.21|0
1594764300000|2020-07-14 22:05:00|1765.39|1763.89|1762.95|1761.45|1766.26|1764.76|1762.52|1761.02|0
1594764600000|2020-07-14 22:10:00|1762.82|1761.32|1764.73|1763.23|1765.08|1763.58|1762.82|1761.32|0
1594764900000|2020-07-14 22:15:00|1764.81|1763.31|1764.7|1763.2|1765.91|1764.41|1763.71|1762.21|0
1594765200000|2020-07-14 22:20:00|1764.68|1763.18|1765.79|1764.29|1765.79|1764.29|1764.49|1762.99|0
1594765500000|2020-07-14 22:25:00|1765.82|1764.32|1765.49|1763.99|1766.74|1765.24|1765.49|1763.99|0
1594765800000|2020-07-14 22:30:00|1765.51|1764.01|1764.11|1762.61|1765.9|1764.4|1762.8|1761.3|0
1594766100000|2020-07-14 22:35:00|1764.1|1762.6|1764.59|1763.09|1764.59|1763.09|1763.8|1762.3|0
1594766400000|2020-07-14 22:40:00|1764.54|1763.04|1765.58|1764.08|1765.84|1764.34|1764.21|1762.71|0
1594766700000|2020-07-14 22:45:00|1765.55|1764.05|1765.18|1763.68|1766.37|1764.87|1765.02|1763.52|0
1594767000000|2020-07-14 22:50:00|1765.2|1763.7|1766.84|1765.34|1766.86|1765.36|1765.2|1763.7|0
1594767300000|2020-07-14 22:55:00|1766.86|1765.36|1766.2|1764.7|1767.13|1765.63|1765.93|1764.43|0
1594767600000|2020-07-14 23:00:00|1766.27|1764.77|1766.72|1765.22|1767.16|1765.66|1766.2|1764.7|0
1594767900000|2020-07-14 23:05:00|1766.74|1765.24|1764.48|1762.98|1766.83|1765.33|1764.18|1762.68|0
1594768200000|2020-07-14 23:10:00|1764.5|1763|1764.18|1762.68|1764.86|1763.36|1764.18|1762.68|0
1594768500000|2020-07-14 23:15:00|1764.2|1762.7|1764.59|1763.09|1765.01|1763.51|1764.2|1762.7|0
1594768800000|2020-07-14 23:20:00|1764.57|1763.07|1764.59|1763.09|1765.01|1763.51|1764.33|1762.83|0
1594769100000|2020-07-14 23:25:00|1764.62|1763.12|1764.33|1762.83|1764.75|1763.25|1764.18|1762.68|0
1594769400000|2020-07-14 23:30:00|1764.34|1762.84|1763.48|1761.98|1764.59|1763.09|1763.06|1761.56|0
1594769700000|2020-07-14 23:35:00|1763.5|1762|1763.63|1762.13|1763.89|1762.39|1763.06|1761.56|0
1594770000000|2020-07-14 23:40:00|1763.65|1762.15|1763.21|1761.71|1763.74|1762.24|1762.79|1761.29|0
1594770300000|2020-07-14 23:45:00|1763.23|1761.73|1762.64|1761.14|1763.36|1761.86|1761.96|1760.46|0
1594770600000|2020-07-14 23:50:00|1762.63|1761.13|1762.77|1761.27|1762.77|1761.27|1761.48|1759.98|0
1594770900000|2020-07-14 23:55:00|1762.78|1761.28|1764.14|1762.64|1764.14|1762.64|1762.62|1761.12|0
1594771200000|2020-07-15 00:00:00|1764.09|1762.59|1766.49|1764.99|1766.6|1765.1|1763.72|1762.22|0
1594771500000|2020-07-15 00:05:00|1766.48|1764.98|1766.49|1764.99|1766.49|1764.99|1765.4|1763.9|0
1594771800000|2020-07-15 00:10:00|1766.51|1765.01|1763.98|1762.48|1767.17|1765.67|1763.83|1762.33|0
1594772100000|2020-07-15 00:15:00|1764|1762.5|1762.19|1760.69|1765.14|1763.64|1762.19|1760.69|0
1594772400000|2020-07-15 00:20:00|1762.21|1760.71|1763.11|1761.61|1763.21|1761.71|1762.11|1760.61|0
1594772700000|2020-07-15 00:25:00|1763.05|1761.55|1762.07|1760.57|1763.2|1761.7|1761.51|1760.01|0
1594773000000|2020-07-15 00:30:00|1762.09|1760.59|1762.53|1761.03|1763.06|1761.56|1761.58|1760.08|0
1594773300000|2020-07-15 00:35:00|1762.54|1761.04|1762.03|1760.53|1763.06|1761.56|1761.07|1759.57|0
1594773600000|2020-07-15 00:40:00|1762.16|1760.66|1761.58|1760.08|1762.48|1760.98|1761.5|1760|0
1594773900000|2020-07-15 00:45:00|1761.57|1760.07|1762.6|1761.1|1763.12|1761.62|1761.57|1760.07|0
1594774200000|2020-07-15 00:50:00|1762.62|1761.12|1762.59|1761.09|1763.12|1761.62|1762.08|1760.58|0
1594774500000|2020-07-15 00:55:00|1762.72|1761.22|1763.53|1762.03|1763.53|1762.03|1762.5|1761|0
1594774800000|2020-07-15 01:00:00|1763.52|1762.02|1763.06|1761.56|1764.39|1762.89|1762.5|1761|0
1594775100000|2020-07-15 01:05:00|1763.04|1761.54|1763.46|1761.96|1763.46|1761.96|1762.94|1761.44|0
1594775400000|2020-07-15 01:10:00|1763.45|1761.95|1764.45|1762.95|1764.96|1763.46|1763.44|1761.94|0
1594775700000|2020-07-15 01:15:00|1764.52|1763.02|1765.36|1763.86|1765.42|1763.92|1764.43|1762.93|0
1594776000000|2020-07-15 01:20:00|1765.37|1763.87|1764.38|1762.88|1765.63|1764.13|1764.38|1762.88|0
1594776300000|2020-07-15 01:25:00|1764.4|1762.9|1765.47|1763.97|1765.49|1763.99|1764.4|1762.9|0
1594776600000|2020-07-15 01:30:00|1765.54|1764.04|1764.42|1762.92|1765.93|1764.43|1763.89|1762.39|0
1594776900000|2020-07-15 01:35:00|1764.35|1762.85|1762.09|1760.59|1764.48|1762.98|1762.09|1760.59|0
1594777200000|2020-07-15 01:40:00|1762.07|1760.57|1762.58|1761.08|1763.04|1761.54|1762.07|1760.57|0
1594777500000|2020-07-15 01:45:00|1762.59|1761.09|1761.56|1760.06|1763.09|1761.59|1761.05|1759.55|0
1594777800000|2020-07-15 01:50:00|1761.43|1759.93|1762.07|1760.57|1763.07|1761.57|1761.09|1759.59|0
1594778100000|2020-07-15 01:55:00|1762.09|1760.59|1763.04|1761.54|1763.55|1762.05|1762.05|1760.55|0
1594778400000|2020-07-15 02:00:00|1763.06|1761.56|1762.07|1760.57|1763.07|1761.57|1761.58|1760.08|0
1594778700000|2020-07-15 02:05:00|1761.94|1760.44|1761.63|1760.13|1762.35|1760.85|1761.59|1760.09|0
1594779000000|2020-07-15 02:10:00|1761.69|1760.19|1762.12|1760.62|1762.61|1761.11|1761.07|1759.57|0
1594779300000|2020-07-15 02:15:00|1762.13|1760.63|1760.88|1759.38|1763.09|1761.59|1760.86|1759.36|0
1594779600000|2020-07-15 02:20:00|1761.01|1759.51|1761.88|1760.38|1762.36|1760.86|1761.01|1759.51|0
1594779900000|2020-07-15 02:25:00|1761.89|1760.39|1761.83|1760.33|1762.38|1760.88|1761.34|1759.84|0
1594780200000|2020-07-15 02:30:00|1761.85|1760.35|1761.83|1760.33|1761.85|1760.35|1761.35|1759.85|0
1594780500000|2020-07-15 02:35:00|1761.82|1760.32|1759.3|1757.8|1761.82|1760.32|1759.3|1757.8|0
1594780800000|2020-07-15 02:40:00|1759.28|1757.78|1759.32|1757.82|1759.77|1758.27|1759|1757.5|0
1594781100000|2020-07-15 02:45:00|1759.31|1757.81|1759.85|1758.35|1759.85|1758.35|1759.3|1757.8|0
1594781400000|2020-07-15 02:50:00|1759.84|1758.34|1760.36|1758.86|1760.41|1758.91|1759.82|1758.32|0
1594781700000|2020-07-15 02:55:00|1760.37|1758.87|1760.36|1758.86|1760.87|1759.37|1760.34|1758.84|0
1594782000000|2020-07-15 03:00:00|1760.35|1758.85|1760.32|1758.82|1760.82|1759.32|1760.3|1758.8|0
1594782300000|2020-07-15 03:05:00|1760.34|1758.84|1759.85|1758.35|1760.37|1758.87|1759.35|1757.85|0
1594782600000|2020-07-15 03:10:00|1759.83|1758.33|1758.88|1757.38|1759.86|1758.36|1758.85|1757.35|0
1594782900000|2020-07-15 03:15:00|1758.94|1757.44|1757.8|1756.3|1759.35|1757.85|1757.79|1756.29|0
1594783200000|2020-07-15 03:20:00|1757.79|1756.29|1757.94|1756.44|1757.96|1756.46|1757.29|1755.79|0
1594783500000|2020-07-15 03:25:00|1757.95|1756.45|1757.98|1756.48|1758.91|1757.41|1757.91|1756.41|0
1594783800000|2020-07-15 03:30:00|1757.96|1756.46|1757.12|1755.62|1757.98|1756.48|1756.41|1754.91|0
1594784100000|2020-07-15 03:35:00|1757.45|1755.95|1757.39|1755.89|1757.94|1756.44|1756.94|1755.44|0
1594784400000|2020-07-15 03:40:00|1757.37|1755.87|1757.39|1755.89|1757.87|1756.37|1756.9|1755.4|0
1594784700000|2020-07-15 03:45:00|1757.37|1755.87|1758.87|1757.37|1758.87|1757.37|1757.36|1755.86|0
1594785000000|2020-07-15 03:50:00|1758.85|1757.35|1758.92|1757.42|1759.42|1757.92|1758.37|1756.87|0
1594785300000|2020-07-15 03:55:00|1758.93|1757.43|1758.5|1757|1758.96|1757.46|1757.96|1756.46|0
1594785600000|2020-07-15 04:00:00|1758.49|1756.99|1758.78|1757.28|1759.02|1757.52|1758.31|1756.81|0
1594785900000|2020-07-15 04:05:00|1758.8|1757.3|1759.54|1758.04|1759.55|1758.05|1758.27|1756.77|0
1594786200000|2020-07-15 04:10:00|1759.52|1758.02|1759.04|1757.54|1759.54|1758.04|1758.76|1757.26|0
1594786500000|2020-07-15 04:15:00|1759.06|1757.56|1759.64|1758.14|1760.11|1758.61|1759.03|1757.53|0
1594786800000|2020-07-15 04:20:00|1759.62|1758.12|1759.9|1758.4|1760.68|1759.18|1759.42|1757.92|0
1594787100000|2020-07-15 04:25:00|1759.89|1758.39|1759.94|1758.44|1759.94|1758.44|1759.39|1757.89|0
1594787400000|2020-07-15 04:30:00|1760.01|1758.51|1759.91|1758.41|1760.46|1758.96|1759.91|1758.41|0
1594787700000|2020-07-15 04:35:00|1759.93|1758.43|1760.88|1759.38|1760.9|1759.4|1759.91|1758.41|0
1594788000000|2020-07-15 04:40:00|1760.9|1759.4|1760.42|1758.92|1760.93|1759.43|1760.4|1758.9|0
1594788300000|2020-07-15 04:45:00|1760.44|1758.94|1761.43|1759.93|1761.48|1759.98|1760.44|1758.94|0
1594788600000|2020-07-15 04:50:00|1761.45|1759.95|1761.41|1759.91|1761.89|1760.39|1761.4|1759.9|0
1594788900000|2020-07-15 04:55:00|1761.43|1759.93|1761.61|1760.11|1762.4|1760.9|1761.14|1759.64|0
1594789200000|2020-07-15 05:00:00|1761.63|1760.13|1760.36|1758.86|1761.65|1760.15|1760.1|1758.6|0
1594789500000|2020-07-15 05:05:00|1760.3|1758.8|1761.08|1759.58|1761.54|1760.04|1760.1|1758.6|0
1594789800000|2020-07-15 05:10:00|1761.54|1760.04|1761.03|1759.53|1761.55|1760.05|1760.99|1759.49|0
1594790100000|2020-07-15 05:15:00|1761.01|1759.51|1761.49|1759.99|1761.52|1760.02|1761.01|1759.51|0
1594790400000|2020-07-15 05:20:00|1761.5|1760|1760.33|1758.83|1761.53|1760.03|1760.33|1758.83|0
1594790700000|2020-07-15 05:25:00|1759.82|1758.32|1760.58|1759.08|1761.08|1759.58|1759.59|1758.09|0
1594791000000|2020-07-15 05:30:00|1760.65|1759.15|1761.07|1759.57|1761.54|1760.04|1760.04|1758.54|0
1594791300000|2020-07-15 05:35:00|1761.06|1759.56|1761.33|1759.83|1762.06|1760.56|1761.04|1759.54|0
1594791600000|2020-07-15 05:40:00|1761.35|1759.85|1761.04|1759.54|1761.51|1760.01|1761.02|1759.52|0
1594791900000|2020-07-15 05:45:00|1761.05|1759.55|1760.56|1759.06|1761.28|1759.78|1760.06|1758.56|0
1594792200000|2020-07-15 05:50:00|1760.58|1759.08|1761.07|1759.57|1761.53|1760.03|1759.54|1758.04|0
1594792500000|2020-07-15 05:55:00|1761.06|1759.56|1759.28|1757.78|1761.07|1759.57|1759.28|1757.78|0
1594792800000|2020-07-15 06:00:00|1759.29|1757.79|1758.34|1756.84|1759.79|1758.29|1756.83|1755.33|0
1594793100000|2020-07-15 06:05:00|1758.35|1756.85|1757.96|1756.46|1759.41|1757.91|1757.92|1756.42|0
1594793400000|2020-07-15 06:10:00|1758.02|1756.52|1757.68|1756.18|1758.55|1757.05|1757.68|1756.18|0
1594793700000|2020-07-15 06:15:00|1757.81|1756.31|1757.2|1755.7|1758.72|1757.22|1757.19|1755.69|0
1594794000000|2020-07-15 06:20:00|1757.19|1755.69|1758.45|1756.95|1758.46|1756.96|1757.13|1755.63|0
1594794300000|2020-07-15 06:25:00|1758.44|1756.94|1759.32|1757.82|1759.33|1757.83|1758.19|1756.69|0
1594794600000|2020-07-15 06:30:00|1759.3|1757.8|1757.96|1756.56|1759.3|1757.8|1755.83|1754.43|226
1594794900000|2020-07-15 06:35:00|1758.21|1756.81|1758.83|1757.43|1758.83|1757.43|1758.21|1756.81|13
1594795200000|2020-07-15 06:40:00|1758.08|1756.68|1759.08|1757.68|1759.83|1758.43|1757.58|1756.18|50
1594795500000|2020-07-15 06:45:00|1759.33|1757.93|1758.83|1757.43|1759.96|1758.56|1757.96|1756.56|84
1594795800000|2020-07-15 06:50:00|1758.96|1757.56|1757.58|1756.18|1759.08|1757.68|1757.58|1756.18|18
1594796100000|2020-07-15 06:55:00|1757.9|1756.4|1757.09|1755.59|1759.05|1757.55|1756.86|1755.36|0
1594796400000|2020-07-15 07:00:00|1757.23|1755.73|1756.38|1755.88|1758.63|1758.13|1755.76|1755.26|4967
1594796700000|2020-07-15 07:05:00|1756.01|1755.51|1752.51|1752.01|1756.51|1756.01|1751.38|1750.88|4843
1594797000000|2020-07-15 07:10:00|1752.26|1751.76|1750.51|1750.01|1752.76|1752.26|1749.76|1749.26|2566
1594797300000|2020-07-15 07:15:00|1750.63|1750.13|1751.01|1750.51|1751.76|1751.26|1750.51|1750.01|6538
1594797600000|2020-07-15 07:20:00|1750.88|1750.38|1749.26|1748.76|1751.01|1750.51|1748.38|1747.88|4247
1594797900000|2020-07-15 07:25:00|1749.13|1748.63|1749.51|1749.01|1750.51|1750.01|1748.01|1747.51|5438
1594798200000|2020-07-15 07:30:00|1749.38|1748.88|1747.51|1747.01|1750.01|1749.51|1746.76|1746.26|2112
1594798500000|2020-07-15 07:35:00|1747.63|1747.13|1743.2|1742.7|1748.51|1748.01|1743.2|1742.7|7110
1594798800000|2020-07-15 07:40:00|1743.07|1742.57|1746.34|1745.84|1746.73|1746.23|1743.07|1742.57|4340
1594799100000|2020-07-15 07:45:00|1746.59|1746.09|1744.59|1744.09|1746.59|1746.09|1743.09|1742.59|1972
1594799400000|2020-07-15 07:50:00|1744.34|1743.84|1742.84|1742.34|1745.59|1745.09|1742.84|1742.34|1629
1594799700000|2020-07-15 07:55:00|1743.09|1742.59|1745.84|1745.34|1746.09|1745.59|1742.59|1742.09|4038
1594800000000|2020-07-15 08:00:00|1745.96|1745.46|1748.71|1748.21|1748.71|1748.21|1745.59|1745.09|1239
1594800300000|2020-07-15 08:05:00|1748.59|1748.09|1750.59|1750.09|1750.71|1750.21|1747.59|1747.09|765
1594800600000|2020-07-15 08:10:00|1750.71|1750.21|1750.71|1750.21|1751.59|1751.09|1749.34|1748.84|1013
1594800900000|2020-07-15 08:15:00|1750.59|1750.09|1749.59|1749.09|1752.09|1751.59|1749.46|1748.96|2528
1594801200000|2020-07-15 08:20:00|1749.71|1749.21|1750.84|1750.34|1752.09|1751.59|1749.71|1749.21|7206
1594801500000|2020-07-15 08:25:00|1750.96|1750.46|1753.84|1753.34|1754.09|1753.59|1750.59|1750.09|978
1594801800000|2020-07-15 08:30:00|1753.96|1753.46|1755.71|1755.21|1756.09|1755.59|1753.84|1753.34|1354
1594802100000|2020-07-15 08:35:00|1755.59|1755.09|1755.59|1755.09|1756.59|1756.09|1755.09|1754.59|4010
1594802400000|2020-07-15 08:40:00|1755.34|1754.84|1753.34|1752.84|1755.46|1754.96|1753.34|1752.84|8610
1594802700000|2020-07-15 08:45:00|1753.46|1752.96|1752.71|1752.21|1754.84|1754.34|1752.71|1752.21|3482
1594803000000|2020-07-15 08:50:00|1752.84|1752.34|1752.46|1751.96|1753.84|1753.34|1751.71|1751.21|884
1594803300000|2020-07-15 08:55:00|1752.59|1752.09|1751.84|1751.34|1753.34|1752.84|1751.84|1751.34|4707
1594803600000|2020-07-15 09:00:00|1751.96|1751.46|1752.21|1751.71|1753.71|1753.21|1751.34|1750.84|776
1594803900000|2020-07-15 09:05:00|1752.34|1751.84|1753.46|1752.96|1754.09|1753.59|1751.96|1751.46|684
1594804200000|2020-07-15 09:10:00|1753.59|1753.09|1756.21|1755.71|1756.34|1755.84|1753.59|1753.09|3818
1594804500000|2020-07-15 09:15:00|1756.09|1755.59|1757.59|1757.09|1758.21|1757.71|1756.09|1755.59|1099
1594804800000|2020-07-15 09:20:00|1757.46|1756.96|1759.34|1758.84|1759.46|1758.96|1757.46|1756.96|937
1594805100000|2020-07-15 09:25:00|1759.21|1758.71|1759.09|1758.59|1759.46|1758.96|1758.34|1757.84|759
1594805400000|2020-07-15 09:30:00|1759.21|1758.71|1758.09|1757.59|1759.84|1759.34|1757.71|1757.21|754
1594805700000|2020-07-15 09:35:00|1757.84|1757.34|1759.21|1758.71|1759.34|1758.84|1757.46|1756.96|611
1594806000000|2020-07-15 09:40:00|1759.09|1758.59|1758.96|1758.46|1759.46|1758.96|1758.09|1757.59|1495
1594806300000|2020-07-15 09:45:00|1759.09|1758.59|1758.34|1757.84|1759.09|1758.59|1757.59|1757.09|1640
1594806600000|2020-07-15 09:50:00|1758.46|1757.96|1757.46|1756.96|1758.59|1758.09|1756.71|1756.21|966
1594806900000|2020-07-15 09:55:00|1757.34|1756.84|1757.09|1756.59|1758.09|1757.59|1756.84|1756.34|507
1594807200000|2020-07-15 10:00:00|1757.21|1756.71|1757.84|1757.34|1758.34|1757.84|1757.09|1756.59|950
1594807500000|2020-07-15 10:05:00|1757.96|1757.46|1755.84|1755.34|1758.09|1757.59|1755.59|1755.09|6680
1594807800000|2020-07-15 10:10:00|1755.71|1755.21|1757.59|1757.09|1758.84|1758.34|1755.34|1754.84|4488
1594808100000|2020-07-15 10:15:00|1757.46|1756.96|1758.59|1758.09|1758.71|1758.21|1756.84|1756.34|5488
1594808400000|2020-07-15 10:20:00|1758.46|1757.96|1759.09|1758.59|1760.09|1759.59|1758.34|1757.84|656
1594808700000|2020-07-15 10:25:00|1758.84|1758.34|1759.96|1759.46|1760.34|1759.84|1758.34|1757.84|555
1594809000000|2020-07-15 10:30:00|1760.09|1759.59|1759.84|1759.34|1760.09|1759.59|1758.84|1758.34|2464
1594809300000|2020-07-15 10:35:00|1759.96|1759.46|1762.09|1761.59|1762.34|1761.84|1759.96|1759.46|1623
1594809600000|2020-07-15 10:40:00|1762.21|1761.71|1761.46|1760.96|1762.96|1762.46|1761.09|1760.59|1000
1594809900000|2020-07-15 10:45:00|1761.34|1760.84|1762.34|1761.84|1762.84|1762.34|1761.34|1760.84|1670
1594810200000|2020-07-15 10:50:00|1762.46|1761.96|1764.59|1764.09|1764.59|1764.09|1762.34|1761.84|1357
1594810500000|2020-07-15 10:55:00|1764.84|1764.34|1764.21|1763.71|1766.34|1765.84|1762.84|1762.34|1685
1594810800000|2020-07-15 11:00:00|1764.34|1763.84|1766.84|1766.34|1767.09|1766.59|1764.09|1763.59|1135
1594811100000|2020-07-15 11:05:00|1766.71|1766.21|1767.09|1766.59|1767.34|1766.84|1765.46|1764.96|4313
1594811400000|2020-07-15 11:10:00|1766.96|1766.46|1767.59|1767.09|1767.84|1767.34|1766.09|1765.59|678
1594811700000|2020-07-15 11:15:00|1767.46|1766.96|1766.34|1765.84|1767.59|1767.09|1765.59|1765.09|415
1594812000000|2020-07-15 11:20:00|1766.21|1765.71|1766.59|1766.09|1767.09|1766.59|1765.34|1764.84|1149
1594812300000|2020-07-15 11:25:00|1766.71|1766.21|1767.34|1766.84|1768.59|1768.09|1766.59|1766.09|916
1594812600000|2020-07-15 11:30:00|1767.21|1766.71|1766.34|1765.84|1767.84|1767.34|1765.84|1765.34|630
1594812900000|2020-07-15 11:35:00|1766.21|1765.71|1766.09|1765.59|1767.09|1766.59|1765.09|1764.59|910
1594813200000|2020-07-15 11:40:00|1766.01|1765.51|1767.26|1766.76|1767.26|1766.76|1765.26|1764.76|695
1594813500000|2020-07-15 11:45:00|1767.13|1766.63|1765.76|1765.26|1767.51|1767.01|1765.63|1765.13|740
1594813800000|2020-07-15 11:50:00|1766.01|1765.51|1764.88|1764.38|1766.26|1765.76|1764.51|1764.01|736
1594814100000|2020-07-15 11:55:00|1764.76|1764.26|1763.88|1763.38|1765.01|1764.51|1763.51|1763.01|936
1594814400000|2020-07-15 12:00:00|1764.01|1763.51|1765.13|1764.63|1766.01|1765.51|1764.01|1763.51|1324
1594814700000|2020-07-15 12:05:00|1765.01|1764.51|1765.76|1765.26|1766.26|1765.76|1764.76|1764.26|549
1594815000000|2020-07-15 12:10:00|1765.63|1765.13|1765.13|1764.63|1766.51|1766.01|1765.13|1764.63|568
1594815300000|2020-07-15 12:15:00|1765.01|1764.51|1763.88|1763.38|1765.26|1764.76|1763.76|1763.26|768
1594815600000|2020-07-15 12:20:00|1763.76|1763.26|1763.26|1762.76|1764.01|1763.51|1762.63|1762.13|1778
1594815900000|2020-07-15 12:25:00|1763.51|1763.01|1762.63|1762.13|1764.01|1763.51|1762.63|1762.13|1987
1594816200000|2020-07-15 12:30:00|1762.88|1762.38|1764.26|1763.76|1764.51|1764.01|1762.63|1762.13|4814
1594816500000|2020-07-15 12:35:00|1764.38|1763.88|1764.26|1763.76|1764.76|1764.26|1763.76|1763.26|900
1594816800000|2020-07-15 12:40:00|1764.51|1764.01|1764.26|1763.76|1764.63|1764.13|1763.76|1763.26|3301
1594817100000|2020-07-15 12:45:00|1764.38|1763.88|1763.26|1762.76|1764.63|1764.13|1762.01|1761.51|1156
1594817400000|2020-07-15 12:50:00|1763.38|1762.88|1763.76|1763.26|1764.76|1764.26|1763.38|1762.88|5592
1594817700000|2020-07-15 12:55:00|1763.88|1763.38|1764.51|1764.01|1764.51|1764.01|1763.38|1762.88|1009
1594818000000|2020-07-15 13:00:00|1764.38|1763.88|1764.76|1764.26|1765.38|1764.88|1764.26|1763.76|1284
1594818300000|2020-07-15 13:05:00|1764.63|1764.13|1760.76|1760.26|1764.76|1764.26|1760.76|1760.26|2494
1594818600000|2020-07-15 13:10:00|1761.01|1760.51|1761.38|1760.88|1762.01|1761.51|1760.38|1759.88|465
1594818900000|2020-07-15 13:15:00|1761.51|1761.01|1762.38|1761.88|1762.88|1762.38|1761.01|1760.51|748
1594819200000|2020-07-15 13:20:00|1762.26|1761.76|1759.88|1759.38|1762.51|1762.01|1759.26|1758.76|2002
1594819500000|2020-07-15 13:25:00|1760.01|1759.51|1760.51|1760.01|1761.26|1760.76|1760.01|1759.51|1341
1594819800000|2020-07-15 13:30:00|1760.63|1760.13|1760.51|1760.01|1761.51|1761.01|1758.88|1758.38|2223
1594820100000|2020-07-15 13:35:00|1760.38|1759.88|1758.88|1758.38|1761.13|1760.63|1758.01|1757.51|1848
1594820400000|2020-07-15 13:40:00|1759.01|1758.51|1761.26|1760.76|1761.26|1760.76|1758.26|1757.76|1883
1594820700000|2020-07-15 13:45:00|1761.51|1761.01|1760.76|1760.26|1762.01|1761.51|1759.13|1758.63|3386
1594821000000|2020-07-15 13:50:00|1761.01|1760.51|1759.63|1759.13|1761.38|1760.88|1757.76|1757.26|1963
1594821300000|2020-07-15 13:55:00|1759.51|1759.01|1757.76|1757.26|1760.51|1760.01|1757.26|1756.76|990
1594821600000|2020-07-15 14:00:00|1758.51|1758.01|1758.13|1757.63|1759.51|1759.01|1757.51|1757.01|1366
1594821900000|2020-07-15 14:05:00|1758.26|1757.76|1759.76|1759.26|1760.01|1759.51|1758.01|1757.51|1583
1594822200000|2020-07-15 14:10:00|1759.48|1758.98|1759.6|1759.1|1760.23|1759.73|1757.98|1757.48|1271
1594822500000|2020-07-15 14:15:00|1759.73|1759.23|1762.23|1761.73|1762.48|1761.98|1758.98|1758.48|1253
1594822800000|2020-07-15 14:20:00|1762.35|1761.85|1763.23|1762.73|1763.48|1762.98|1762.23|1761.73|1284
1594823100000|2020-07-15 14:25:00|1763.1|1762.6|1764.1|1763.6|1764.73|1764.23|1763.1|1762.6|1226
1594823400000|2020-07-15 14:30:00|1764.23|1763.73|1764.98|1764.48|1765.23|1764.73|1763.85|1763.35|1561
1594823700000|2020-07-15 14:35:00|1765.1|1764.6|1766.85|1766.35|1767.48|1766.98|1765.1|1764.6|1500
1594824000000|2020-07-15 14:40:00|1766.98|1766.48|1769.23|1768.73|1769.48|1768.98|1766.85|1766.35|1817
1594824300000|2020-07-15 14:45:00|1769.35|1768.85|1769.6|1769.1|1769.98|1769.48|1768.98|1768.48|1843
1594824600000|2020-07-15 14:50:00|1769.48|1768.98|1769.98|1769.48|1770.6|1770.1|1769.48|1768.98|2860
1594824900000|2020-07-15 14:55:00|1769.85|1769.35|1771.23|1770.73|1772.23|1771.73|1769.35|1768.85|3429
1594825200000|2020-07-15 15:00:00|1771.35|1770.85|1769.48|1768.98|1771.98|1771.48|1769.23|1768.73|2839
1594825500000|2020-07-15 15:05:00|1769.6|1769.1|1770.48|1769.98|1770.98|1770.48|1768.48|1767.98|2269
1594825800000|2020-07-15 15:10:00|1770.35|1769.85|1771.98|1771.48|1771.98|1771.48|1769.98|1769.48|2366
1594826100000|2020-07-15 15:15:00|1771.73|1771.23|1771.73|1771.23|1772.6|1772.1|1770.35|1769.85|3348
1594826400000|2020-07-15 15:20:00|1771.6|1771.1|1771.1|1769.6|1772.1|1771.6|1768.48|1767.98|4861
1594826700000|2020-07-15 15:25:00|1771.09|1769.59|1773.17|1771.67|1773.98|1772.48|1770.59|1769.09|465
1594827000000|2020-07-15 15:30:00|1773.48|1771.98|1768.55|1767.15|1773.5|1772|1768.55|1767.15|6660
1594827300000|2020-07-15 15:35:00|1768.43|1767.03|1767.8|1766.4|1768.55|1767.15|1766.3|1764.9|84
1594827600000|2020-07-15 15:40:00|1765.68|1764.28|1767.55|1766.15|1767.8|1766.4|1764.18|1762.78|293
1594827900000|2020-07-15 15:45:00|1767.05|1765.65|1765.8|1764.4|1767.55|1766.15|1765.8|1764.4|821
1594828200000|2020-07-15 15:50:00|1765.93|1764.53|1766.93|1765.53|1766.93|1765.53|1765.93|1764.53|1
1594828500000|2020-07-15 15:55:00|1766.8|1765.4|1763.17|1761.67|1767.05|1765.65|1763.17|1761.67|13
1594828800000|2020-07-15 16:00:00|1763.16|1761.66|1761.57|1760.07|1763.79|1762.29|1761.02|1759.52|0
1594829100000|2020-07-15 16:05:00|1761.54|1760.04|1763.81|1762.31|1764.39|1762.89|1761.54|1760.04|0
1594829400000|2020-07-15 16:10:00|1763.79|1762.29|1763.99|1762.49|1764.01|1762.51|1762.11|1760.61|0
1594829700000|2020-07-15 16:15:00|1764.01|1762.51|1764.72|1763.22|1765.42|1763.92|1763.81|1762.31|0
1594830000000|2020-07-15 16:20:00|1764.7|1763.2|1763.67|1762.17|1765.36|1763.86|1763.13|1761.63|0
1594830300000|2020-07-15 16:25:00|1763.69|1762.19|1764.57|1763.07|1765.78|1764.28|1763.16|1761.66|0
1594830600000|2020-07-15 16:30:00|1764.55|1763.05|1763.37|1761.87|1764.62|1763.12|1762.23|1760.73|0
1594830900000|2020-07-15 16:35:00|1763.35|1761.85|1763.24|1761.74|1764.76|1763.26|1762.69|1761.19|0
1594831200000|2020-07-15 16:40:00|1763.22|1761.72|1765.84|1764.34|1766.64|1765.14|1762.69|1761.19|0
1594831500000|2020-07-15 16:45:00|1765.82|1764.32|1766.95|1765.45|1767.48|1765.98|1765.29|1763.79|0
1594831800000|2020-07-15 16:50:00|1766.94|1765.44|1767.03|1765.53|1767.51|1766.01|1766.51|1765.01|0
1594832100000|2020-07-15 16:55:00|1767.05|1765.55|1767.59|1766.09|1767.61|1766.11|1766.52|1765.02|0
1594832400000|2020-07-15 17:00:00|1767.61|1766.11|1767.03|1765.53|1767.68|1766.18|1766.22|1764.72|0
1594832700000|2020-07-15 17:05:00|1767.05|1765.55|1769.67|1768.17|1770.62|1769.12|1766.95|1765.45|0
1594833000000|2020-07-15 17:10:00|1769.68|1768.18|1768.15|1766.65|1770.26|1768.76|1767.17|1765.67|0
1594833300000|2020-07-15 17:15:00|1768.14|1766.64|1767.69|1766.19|1768.77|1767.27|1767.64|1766.14|0
1594833600000|2020-07-15 17:20:00|1767.71|1766.21|1767.68|1766.18|1768.75|1767.25|1767.68|1766.18|0
1594833900000|2020-07-15 17:25:00|1767.69|1766.19|1768.22|1766.72|1768.22|1766.72|1766.59|1765.09|0
1594834200000|2020-07-15 17:30:00|1768.21|1766.71|1769.26|1767.76|1769.28|1767.78|1768.17|1766.67|0
1594834500000|2020-07-15 17:35:00|1769.28|1767.78|1769.76|1768.26|1770.36|1768.86|1769.21|1767.71|0
1594834800000|2020-07-15 17:40:00|1769.75|1768.25|1768.46|1766.96|1770.29|1768.79|1767.93|1766.43|0
1594835100000|2020-07-15 17:45:00|1768.47|1766.97|1767.91|1766.41|1769.04|1767.54|1767.91|1766.41|0
1594835400000|2020-07-15 17:50:00|1767.93|1766.43|1767.17|1765.67|1768.45|1766.95|1767.14|1765.64|0
1594835700000|2020-07-15 17:55:00|1767.19|1765.69|1767.07|1765.57|1767.72|1766.22|1766.05|1764.55|0
1594836000000|2020-07-15 18:00:00|1767.09|1765.59|1769.42|1767.92|1769.95|1768.45|1765.47|1763.97|0
1594836300000|2020-07-15 18:05:00|1769.41|1767.91|1769.3|1767.8|1770.23|1768.73|1768.74|1767.24|0
1594836600000|2020-07-15 18:10:00|1769.32|1767.82|1769.3|1767.8|1769.83|1768.33|1768.79|1767.29|0
1594836900000|2020-07-15 18:15:00|1769.32|1767.82|1768.79|1767.29|1769.91|1768.41|1768.18|1766.68|0
1594837200000|2020-07-15 18:20:00|1768.81|1767.31|1768.76|1767.26|1769.33|1767.83|1768.14|1766.64|0
1594837500000|2020-07-15 18:25:00|1768.77|1767.27|1769.32|1767.82|1769.4|1767.9|1768.11|1766.61|0
1594837800000|2020-07-15 18:30:00|1769.33|1767.83|1769.15|1767.65|1769.97|1768.47|1768.86|1767.36|0
1594838100000|2020-07-15 18:35:00|1769.13|1767.63|1768.1|1766.6|1769.13|1767.63|1767.19|1765.69|0
1594838400000|2020-07-15 18:40:00|1768.11|1766.61|1767.4|1765.9|1768.69|1767.19|1767.38|1765.88|0
1594838700000|2020-07-15 18:45:00|1767.38|1765.88|1767.68|1766.18|1767.96|1766.46|1766.89|1765.39|0
1594839000000|2020-07-15 18:50:00|1767.91|1766.41|1764.58|1763.08|1767.93|1766.43|1764.18|1762.68|0
1594839300000|2020-07-15 18:55:00|1764.41|1762.91|1763.7|1762.2|1765.84|1764.34|1763.7|1762.2|0
1594839600000|2020-07-15 19:00:00|1763.67|1762.17|1764.76|1763.26|1765.37|1763.87|1763.63|1762.13|0
1594839900000|2020-07-15 19:05:00|1764.74|1763.24|1763.92|1762.42|1764.76|1763.26|1762.99|1761.49|0
1594840200000|2020-07-15 19:10:00|1763.86|1762.36|1763.66|1762.16|1764.3|1762.8|1762.55|1761.05|0
1594840500000|2020-07-15 19:15:00|1763.59|1762.09|1764.87|1763.37|1764.87|1763.37|1762.45|1760.95|0
1594840800000|2020-07-15 19:20:00|1764.86|1763.36|1764.86|1763.36|1765.45|1763.95|1764.33|1762.83|0
1594841100000|2020-07-15 19:25:00|1764.92|1763.42|1766.61|1765.11|1766.64|1765.14|1764.22|1762.72|0
1594841400000|2020-07-15 19:30:00|1766.59|1765.09|1768.96|1767.46|1769.01|1767.51|1766.58|1765.08|0
1594841700000|2020-07-15 19:35:00|1768.98|1767.48|1768.98|1767.48|1769.54|1768.04|1768.45|1766.95|0
1594842000000|2020-07-15 19:40:00|1768.96|1767.46|1768.55|1767.05|1769.06|1767.56|1767.84|1766.34|0
1594842300000|2020-07-15 19:45:00|1768.54|1767.04|1771.13|1769.63|1771.16|1769.66|1768.54|1767.04|0
1594842600000|2020-07-15 19:50:00|1771.07|1769.57|1766.29|1764.79|1771.07|1769.57|1765.77|1764.27|0
1594842900000|2020-07-15 19:55:00|1766.27|1764.77|1765.74|1764.24|1767.04|1765.54|1765.46|1763.96|0
1594843200000|2020-07-15 20:00:00|1765.78|1764.28|1765.28|1763.78|1766.88|1765.38|1764.72|1763.22|0
1594843500000|2020-07-15 20:05:00|1765.31|1763.81|1765.55|1764.05|1766.19|1764.69|1765.02|1763.52|0
1594843800000|2020-07-15 20:10:00|1765.71|1764.21|1766.83|1765.33|1767.12|1765.62|1765.71|1764.21|0
1594844100000|2020-07-15 20:15:00|1766.86|1765.36|1767.11|1765.61|1767.15|1765.65|1766.77|1765.27|0
1594844400000|2020-07-15 20:20:00|1767.06|1765.56|1767.06|1765.56|1767.15|1765.65|1767.02|1765.52|0
1594844700000|2020-07-15 20:25:00|1767.11|1765.61|1767.02|1765.52|1767.15|1765.65|1766.93|1765.43|0
1594845000000|2020-07-15 20:30:00|1767.04|1765.54|1767.28|1765.78|1767.83|1766.33|1766.58|1765.08|0
1594845300000|2020-07-15 20:35:00|1767.3|1765.8|1767.28|1765.78|1767.59|1766.09|1767.17|1765.67|0
1594845600000|2020-07-15 20:40:00|1767.3|1765.8|1767.43|1765.93|1767.59|1766.09|1767.17|1765.67|0
1594845900000|2020-07-15 20:45:00|1767.41|1765.91|1768.15|1766.65|1769.03|1767.53|1767.25|1765.75|0
1594846200000|2020-07-15 20:50:00|1768.13|1766.63|1768.46|1766.96|1768.46|1766.96|1768.04|1766.54|0
1594846500000|2020-07-15 20:55:00|1768.45|1766.95|1767.33|1765.83|1768.45|1766.95|1766.98|1765.48|0
1594846800000|2020-07-15 21:00:00|1767.24|1765.74|1767.46|1765.96|1767.55|1766.05|1766.94|1765.44|0
1594847100000|2020-07-15 21:05:00|1767.5|1766|1767.55|1766.05|1767.72|1766.22|1767.46|1765.96|0
1594847400000|2020-07-15 21:10:00|1767.5|1766|1767.68|1766.18|1767.85|1766.35|1767.5|1766|0
1594847700000|2020-07-15 21:15:00|1767.64|1766.14|1767.59|1766.09|1767.72|1766.22|1767.59|1766.09|0
1594848000000|2020-07-15 21:20:00|1767.55|1766.05|1767.5|1766|1767.77|1766.27|1767.33|1765.83|0
1594848300000|2020-07-15 21:25:00|1767.46|1765.96|1767.33|1765.83|1767.55|1766.05|1767.33|1765.83|0
1594848600000|2020-07-15 21:30:00|1767.37|1765.87|1767.42|1765.92|1767.5|1766|1767.37|1765.87|0
1594848900000|2020-07-15 21:35:00|1767.37|1765.87|1767.55|1766.05|1767.55|1766.05|1767.37|1765.87|0
1594849200000|2020-07-15 21:40:00|1767.5|1766|1767.47|1765.97|1767.56|1766.06|1767.38|1765.88|0
1594849500000|2020-07-15 21:45:00|1767.51|1766.01|1767.51|1766.01|1767.51|1766.01|1767.3|1765.8|0
1594849800000|2020-07-15 21:50:00|1767.58|1766.08|1767.54|1766.04|1767.67|1766.17|1767.54|1766.04|0
1594850100000|2020-07-15 21:55:00|1767.58|1766.08|1767.77|1766.27|1767.95|1766.45|1767.54|1766.04|0
1594850400000|2020-07-15 22:00:00|1767.91|1766.41|1770.12|1768.62|1770.23|1768.73|1767.61|1766.11|0
1594850700000|2020-07-15 22:05:00|1770.11|1768.61|1769.79|1768.29|1770.23|1768.73|1769.79|1768.29|0
1594851000000|2020-07-15 22:10:00|1769.82|1768.32|1770.25|1768.75|1770.51|1769.01|1769.82|1768.32|0
1594851300000|2020-07-15 22:15:00|1770.26|1768.76|1770.22|1768.72|1771.28|1769.78|1769.86|1768.36|0
1594851600000|2020-07-15 22:20:00|1770.24|1768.74|1769.71|1768.21|1770.75|1769.25|1769.42|1767.92|0
1594851900000|2020-07-15 22:25:00|1769.58|1768.08|1769.73|1768.23|1770.41|1768.91|1769.58|1768.08|0
1594852200000|2020-07-15 22:30:00|1769.71|1768.21|1768.37|1766.87|1770|1768.5|1768.21|1766.71|0
1594852500000|2020-07-15 22:35:00|1768.34|1766.84|1769.31|1767.81|1769.31|1767.81|1768.21|1766.71|0
1594852800000|2020-07-15 22:40:00|1769.25|1767.75|1766.85|1765.35|1769.25|1767.75|1766.28|1764.78|0
1594853100000|2020-07-15 22:45:00|1766.83|1765.33|1767.53|1766.03|1767.64|1766.14|1766.69|1765.19|0
1594853400000|2020-07-15 22:50:00|1767.51|1766.01|1767.27|1765.77|1767.53|1766.03|1767.06|1765.56|0
1594853700000|2020-07-15 22:55:00|1767.28|1765.78|1765.48|1763.98|1767.38|1765.88|1764.8|1763.3|0
1594854000000|2020-07-15 23:00:00|1765.51|1764.01|1766.43|1764.93|1766.58|1765.08|1765.33|1763.83|0
1594854300000|2020-07-15 23:05:00|1766.42|1764.92|1766.75|1765.25|1766.85|1765.35|1766.17|1764.67|0
1594854600000|2020-07-15 23:10:00|1766.76|1765.26|1766.49|1764.99|1767.11|1765.61|1766.22|1764.72|0
1594854900000|2020-07-15 23:15:00|1766.5|1765|1766.22|1764.72|1766.58|1765.08|1766.01|1764.51|0
1594855200000|2020-07-15 23:20:00|1766.23|1764.73|1766.28|1764.78|1766.58|1765.08|1766.17|1764.67|0
1594855500000|2020-07-15 23:25:00|1766.3|1764.8|1766.69|1765.19|1767.11|1765.61|1766.28|1764.78|0
1594855800000|2020-07-15 23:30:00|1766.72|1765.22|1765.64|1764.14|1767.64|1766.14|1765.18|1763.68|0
1594856100000|2020-07-15 23:35:00|1765.59|1764.09|1765.86|1764.36|1766.28|1764.78|1765.18|1763.68|0
1594856400000|2020-07-15 23:40:00|1765.84|1764.34|1765.86|1764.36|1766.17|1764.67|1765.59|1764.09|0
1594856700000|2020-07-15 23:45:00|1765.88|1764.38|1765.59|1764.09|1766.22|1764.72|1765.59|1764.09|0
1594857000000|2020-07-15 23:50:00|1765.57|1764.07|1765.86|1764.36|1766.17|1764.67|1765.33|1763.83|0
1594857300000|2020-07-15 23:55:00|1765.87|1764.37|1765.48|1763.98|1766.17|1764.67|1765.48|1763.98|0
1594857600000|2020-07-16 00:00:00|1765.44|1763.94|1762.28|1760.78|1765.44|1763.94|1759.94|1758.44|0
1594857900000|2020-07-16 00:05:00|1762.29|1760.79|1763.01|1761.51|1763.54|1762.04|1761.75|1760.25|0
1594858200000|2020-07-16 00:10:00|1762.99|1761.49|1763.04|1761.54|1763.58|1762.08|1761.93|1760.43|0
1594858500000|2020-07-16 00:15:00|1763.06|1761.56|1760.7|1759.2|1763.15|1761.65|1760.15|1758.65|0
1594858800000|2020-07-16 00:20:00|1760.71|1759.21|1759.8|1758.3|1760.73|1759.23|1759.27|1757.77|0
1594859100000|2020-07-16 00:25:00|1759.79|1758.29|1760.85|1759.35|1761.36|1759.86|1759.25|1757.75|0
1594859400000|2020-07-16 00:30:00|1760.87|1759.37|1759.75|1758.25|1761.33|1759.83|1759.17|1757.67|0
1594859700000|2020-07-16 00:35:00|1759.73|1758.23|1759.87|1758.37|1760.36|1758.86|1759.3|1757.8|0
1594860000000|2020-07-16 00:40:00|1759.89|1758.39|1759.51|1758.01|1760.5|1759|1759.48|1757.98|0
1594860300000|2020-07-16 00:45:00|1759.5|1758|1759.73|1758.23|1760.73|1759.23|1759.22|1757.72|0
1594860600000|2020-07-16 00:50:00|1759.71|1758.21|1761.02|1759.52|1761.22|1759.72|1759.7|1758.2|0
1594860900000|2020-07-16 00:55:00|1760.7|1759.2|1760.15|1758.65|1760.7|1759.2|1759.15|1757.65|0
1594861200000|2020-07-16 01:00:00|1760.14|1758.64|1760.6|1759.1|1760.6|1759.1|1757.48|1755.98|0
1594861500000|2020-07-16 01:05:00|1760.61|1759.11|1759.65|1758.15|1761.11|1759.61|1759.14|1757.64|0
1594861800000|2020-07-16 01:10:00|1759.67|1758.17|1761.2|1759.7|1761.69|1760.19|1759.63|1758.13|0
1594862100000|2020-07-16 01:15:00|1761.26|1759.76|1762.19|1760.69|1763.2|1761.7|1761.2|1759.7|0
1594862400000|2020-07-16 01:20:00|1762.2|1760.7|1761.7|1760.2|1762.69|1761.19|1761.17|1759.67|0
1594862700000|2020-07-16 01:25:00|1761.69|1760.19|1762.19|1760.69|1762.74|1761.24|1760.93|1759.43|0
1594863000000|2020-07-16 01:30:00|1762.25|1760.75|1760.03|1758.53|1762.72|1761.22|1759.22|1757.72|0
1594863300000|2020-07-16 01:35:00|1760.01|1758.51|1761.47|1759.97|1761.47|1759.97|1759.23|1757.73|0
1594863600000|2020-07-16 01:40:00|1761.45|1759.95|1763.15|1761.65|1763.21|1761.71|1761.22|1759.72|0
1594863900000|2020-07-16 01:45:00|1763.16|1761.66|1762.68|1761.18|1763.2|1761.7|1762.62|1761.12|0
1594864200000|2020-07-16 01:50:00|1762.67|1761.17|1760.27|1758.77|1762.69|1761.19|1760.24|1758.74|0
1594864500000|2020-07-16 01:55:00|1760.29|1758.79|1760.29|1758.79|1760.78|1759.28|1760.24|1758.74|0
1594864800000|2020-07-16 02:00:00|1760.36|1758.86|1759.97|1758.47|1763.86|1762.36|1759.2|1757.7|0
1594865100000|2020-07-16 02:05:00|1760.04|1758.54|1760.2|1758.7|1762.03|1760.53|1759.94|1758.44|0
1594865400000|2020-07-16 02:10:00|1760.14|1758.64|1758.69|1757.19|1760.2|1758.7|1758.15|1756.65|0
1594865700000|2020-07-16 02:15:00|1758.7|1757.2|1758.24|1756.74|1759.17|1757.67|1756.53|1755.03|0
1594866000000|2020-07-16 02:20:00|1758.23|1756.73|1756.42|1754.92|1758.74|1757.24|1756.42|1754.92|0
1594866300000|2020-07-16 02:25:00|1756.25|1754.75|1756.63|1755.13|1757.14|1755.64|1755.69|1754.19|0
1594866600000|2020-07-16 02:30:00|1756.69|1755.19|1755.6|1754.1|1757.15|1755.65|1755.04|1753.54|0
1594866900000|2020-07-16 02:35:00|1755.54|1754.04|1754.18|1752.68|1755.66|1754.16|1754.18|1752.68|0
1594867200000|2020-07-16 02:40:00|1754.23|1752.73|1756.49|1754.99|1756.5|1755|1753.14|1751.64|0
1594867500000|2020-07-16 02:45:00|1756.5|1755|1756.52|1755.02|1756.54|1755.04|1755.53|1754.03|0
1594867800000|2020-07-16 02:50:00|1756.45|1754.95|1755.57|1754.07|1756.51|1755.01|1755.08|1753.58|0
1594868100000|2020-07-16 02:55:00|1755.58|1754.08|1755.55|1754.05|1757.05|1755.55|1755.55|1754.05|0
1594868400000|2020-07-16 03:00:00|1755.53|1754.03|1756.02|1754.52|1756.53|1755.03|1754.51|1753.01|0
1594868700000|2020-07-16 03:05:00|1756.01|1754.51|1756.04|1754.54|1756.53|1755.03|1755.48|1753.98|0
1594869000000|2020-07-16 03:10:00|1756.02|1754.52|1755.59|1754.09|1756.59|1755.09|1755.05|1753.55|0
1594869300000|2020-07-16 03:15:00|1755.58|1754.08|1754.3|1752.8|1755.58|1754.08|1754.04|1752.54|0
1594869600000|2020-07-16 03:20:00|1754.31|1752.81|1754.63|1753.13|1755.13|1753.63|1754.03|1752.53|0
1594869900000|2020-07-16 03:25:00|1754.7|1753.2|1756.29|1754.79|1756.57|1755.07|1754.63|1753.13|0
1594870200000|2020-07-16 03:30:00|1756.06|1754.56|1755.04|1753.54|1756.06|1754.56|1755.04|1753.54|0
1594870500000|2020-07-16 03:35:00|1755.06|1753.56|1754.58|1753.08|1755.07|1753.57|1754.07|1752.57|0
1594870800000|2020-07-16 03:40:00|1754.6|1753.1|1755.14|1753.64|1755.16|1753.66|1754.1|1752.6|0
1594871100000|2020-07-16 03:45:00|1755.16|1753.66|1755.84|1754.34|1756.14|1754.64|1755.14|1753.64|0
1594871400000|2020-07-16 03:50:00|1755.78|1754.28|1756.13|1754.63|1757.09|1755.59|1755.6|1754.1|0
1594871700000|2020-07-16 03:55:00|1756.14|1754.64|1756.35|1754.85|1757.09|1755.59|1755.6|1754.1|0
1594872000000|2020-07-16 04:00:00|1756.13|1754.63|1757.83|1756.33|1757.84|1756.34|1755.97|1754.47|0
1594872300000|2020-07-16 04:05:00|1757.76|1756.26|1758.05|1756.55|1758.07|1756.57|1756.31|1754.81|0
1594872600000|2020-07-16 04:10:00|1758.07|1756.57|1757.05|1755.55|1758.3|1756.8|1757.03|1755.53|0
1594872900000|2020-07-16 04:15:00|1757.07|1755.57|1757.04|1755.54|1757.76|1756.26|1757.03|1755.53|0
1594873200000|2020-07-16 04:20:00|1757.27|1755.77|1758.12|1756.62|1758.12|1756.62|1757.04|1755.54|0
1594873500000|2020-07-16 04:25:00|1758.19|1756.69|1758.6|1757.1|1759.15|1757.65|1758.19|1756.69|0
1594873800000|2020-07-16 04:30:00|1758.58|1757.08|1758.07|1756.57|1758.58|1757.08|1757.56|1756.06|0
1594874100000|2020-07-16 04:35:00|1758.14|1756.64|1759.03|1757.53|1759.05|1757.55|1758.14|1756.64|0
1594874400000|2020-07-16 04:40:00|1759.01|1757.51|1758.52|1757.02|1759.05|1757.55|1758.02|1756.52|0
1594874700000|2020-07-16 04:45:00|1758.53|1757.03|1760.54|1759.04|1760.56|1759.06|1758.52|1757.02|0
1594875000000|2020-07-16 04:50:00|1760.55|1759.05|1760.53|1759.03|1761.57|1760.07|1760.53|1759.03|0
1594875300000|2020-07-16 04:55:00|1760.55|1759.05|1760.07|1758.57|1760.6|1759.1|1759.6|1758.1|0
1594875600000|2020-07-16 05:00:00|1760.06|1758.56|1759.05|1757.55|1760.58|1759.08|1758.55|1757.05|0
1594875900000|2020-07-16 05:05:00|1759.04|1757.54|1759.55|1758.05|1759.55|1758.05|1758.58|1757.08|0
1594876200000|2020-07-16 05:10:00|1759.48|1757.98|1759.09|1757.59|1759.58|1758.08|1758.58|1757.08|0
1594876500000|2020-07-16 05:15:00|1759.08|1757.58|1757.79|1756.29|1759.58|1758.08|1757.54|1756.04|0
1594876800000|2020-07-16 05:20:00|1757.77|1756.27|1757|1755.5|1758.54|1757.04|1756.74|1755.24|0
1594877100000|2020-07-16 05:25:00|1757.07|1755.57|1757.23|1755.73|1757.74|1756.24|1757|1755.5|0
1594877400000|2020-07-16 05:30:00|1757.21|1755.71|1754.56|1753.06|1757.72|1756.22|1754.35|1752.85|0
1594877700000|2020-07-16 05:35:00|1754.55|1753.05|1756.66|1755.16|1757.14|1755.64|1754.05|1752.55|0
1594878000000|2020-07-16 05:40:00|1756.68|1755.18|1758.38|1756.88|1758.38|1756.88|1756.66|1755.16|0
1594878300000|2020-07-16 05:45:00|1758.39|1756.89|1758.89|1757.39|1759.38|1757.88|1758.39|1756.89|0
1594878600000|2020-07-16 05:50:00|1758.9|1757.4|1758.41|1756.91|1759.4|1757.9|1757.92|1756.42|0
1594878900000|2020-07-16 05:55:00|1758.43|1756.93|1758.87|1757.37|1758.92|1757.42|1757.83|1756.33|0
1594879200000|2020-07-16 06:00:00|1758.88|1757.38|1760.44|1758.94|1760.95|1759.45|1756.93|1755.43|0
1594879500000|2020-07-16 06:05:00|1760.43|1758.93|1759.91|1758.41|1760.93|1759.43|1759.4|1757.9|0
1594879800000|2020-07-16 06:10:00|1759.89|1758.39|1761.27|1759.77|1761.78|1760.28|1759.86|1758.36|0
1594880100000|2020-07-16 06:15:00|1761.26|1759.76|1758.93|1757.43|1761.27|1759.77|1758.93|1757.43|0
1594880400000|2020-07-16 06:20:00|1758.8|1757.3|1758|1756.5|1759.7|1758.2|1757.98|1756.48|0
1594880700000|2020-07-16 06:25:00|1757.93|1756.43|1756.5|1755|1758.03|1756.53|1756.02|1754.52|0
1594881000000|2020-07-16 06:30:00|1756.48|1754.98|1761.93|1760.53|1762.3|1760.9|1756|1754.5|33
1594881300000|2020-07-16 06:35:00|1762.05|1760.65|1761.05|1759.65|1762.18|1760.78|1760.43|1759.03|6
1594881600000|2020-07-16 06:40:00|1761.18|1759.78|1761.05|1759.65|1761.55|1760.15|1760.05|1758.65|5
1594881900000|2020-07-16 06:45:00|1760.18|1758.78|1761.43|1760.03|1761.43|1760.03|1760.18|1758.78|4
1594882200000|2020-07-16 06:50:00|1760.3|1758.9|1761.43|1760.03|1761.43|1760.03|1760.3|1758.9|11
1594882500000|2020-07-16 06:55:00|1761.44|1759.94|1760.43|1758.93|1761.49|1759.99|1759.95|1758.45|0
1594882800000|2020-07-16 07:00:00|1760.45|1758.95|1754.73|1754.23|1762.48|1761.98|1753.48|1752.98|2868
1594883100000|2020-07-16 07:05:00|1754.48|1753.98|1757.48|1756.98|1757.6|1757.1|1752.48|1751.98|2592
1594883400000|2020-07-16 07:10:00|1757.6|1757.1|1758.23|1757.73|1759.35|1758.85|1754.23|1753.73|1579
1594883700000|2020-07-16 07:15:00|1758.1|1757.6|1756.48|1755.98|1759.23|1758.73|1756.23|1755.73|955
1594884000000|2020-07-16 07:20:00|1756.35|1755.85|1757.48|1756.98|1758.73|1758.23|1755.23|1754.73|1429
1594884300000|2020-07-16 07:25:00|1757.6|1757.1|1757.73|1757.23|1759.23|1758.73|1756.73|1756.23|1682
1594884600000|2020-07-16 07:30:00|1757.6|1757.1|1756.23|1755.73|1757.73|1757.23|1754.48|1753.98|1161
1594884900000|2020-07-16 07:35:00|1756.1|1755.6|1752.73|1752.23|1756.1|1755.6|1752.73|1752.23|1912
1594885200000|2020-07-16 07:40:00|1752.6|1752.1|1758.45|1757.95|1758.7|1758.2|1752.48|1751.98|851
1594885500000|2020-07-16 07:45:00|1758.57|1758.07|1757.57|1757.07|1758.7|1758.2|1755.95|1755.45|801
1594885800000|2020-07-16 07:50:00|1757.7|1757.2|1757.45|1756.95|1758.32|1757.82|1756.7|1756.2|375
1594886100000|2020-07-16 07:55:00|1757.32|1756.82|1757.07|1756.57|1758.45|1757.95|1756.7|1756.2|717
1594886400000|2020-07-16 08:00:00|1756.95|1756.45|1759.7|1759.2|1759.82|1759.32|1755.45|1754.95|1511
1594886700000|2020-07-16 08:05:00|1759.57|1759.07|1759.2|1758.7|1759.57|1759.07|1757.95|1757.45|714
1594887000000|2020-07-16 08:10:00|1759.07|1758.57|1757.7|1757.2|1759.2|1758.7|1757.57|1757.07|405
1594887300000|2020-07-16 08:15:00|1757.57|1757.07|1756.82|1756.32|1757.95|1757.45|1755.95|1755.45|343
1594887600000|2020-07-16 08:20:00|1756.95|1756.45|1757.95|1757.45|1758.57|1758.07|1755.7|1755.2|637
1594887900000|2020-07-16 08:25:00|1757.82|1757.32|1758.95|1758.45|1759.95|1759.45|1757.7|1757.2|1033
1594888200000|2020-07-16 08:30:00|1758.7|1758.2|1757.45|1756.95|1758.95|1758.45|1757.2|1756.7|978
1594888500000|2020-07-16 08:35:00|1757.32|1756.82|1755.45|1754.95|1757.45|1756.95|1755.2|1754.7|688
1594888800000|2020-07-16 08:40:00|1755.32|1754.82|1757.57|1757.07|1757.57|1757.07|1755.2|1754.7|168
1594889100000|2020-07-16 08:45:00|1757.45|1756.95|1757.95|1757.45|1758.2|1757.7|1757.2|1756.7|306
1594889400000|2020-07-16 08:50:00|1757.82|1757.32|1758.95|1758.45|1758.95|1758.45|1757.45|1756.95|319
1594889700000|2020-07-16 08:55:00|1759.07|1758.57|1758.7|1758.2|1760.32|1759.82|1758.7|1758.2|475
1594890000000|2020-07-16 09:00:00|1758.57|1758.07|1757.7|1757.2|1758.57|1758.07|1756.95|1756.45|296
1594890300000|2020-07-16 09:05:00|1757.57|1757.07|1756.82|1756.32|1757.95|1757.45|1755.95|1755.45|709
1594890600000|2020-07-16 09:10:00|1756.95|1756.45|1756.2|1755.7|1756.95|1756.45|1755.45|1754.95|371
1594890900000|2020-07-16 09:15:00|1756.32|1755.82|1756.82|1756.32|1757.45|1756.95|1756.2|1755.7|460
1594891200000|2020-07-16 09:20:00|1756.95|1756.45|1757.45|1756.95|1758.2|1757.7|1756.95|1756.45|326
1594891500000|2020-07-16 09:25:00|1757.57|1757.07|1760.2|1759.7|1760.95|1760.45|1757.45|1756.95|796
1594891800000|2020-07-16 09:30:00|1760.07|1759.57|1757.7|1757.2|1761.2|1760.7|1756.95|1756.45|1925
1594892100000|2020-07-16 09:35:00|1757.57|1757.07|1759.45|1758.95|1760.45|1759.95|1757.2|1756.7|967
1594892400000|2020-07-16 09:40:00|1759.57|1759.07|1754.32|1753.82|1759.57|1759.07|1753.95|1753.45|1245
1594892700000|2020-07-16 09:45:00|1754.2|1753.7|1754.45|1753.95|1755.95|1755.45|1752.45|1751.95|757
1594893000000|2020-07-16 09:50:00|1754.32|1753.82|1754.07|1753.57|1755.45|1754.95|1753.7|1753.2|579
1594893300000|2020-07-16 09:55:00|1753.95|1753.45|1751.7|1751.2|1753.95|1753.45|1751.2|1750.7|992
1594893600000|2020-07-16 10:00:00|1751.45|1750.95|1753.57|1753.07|1753.57|1753.07|1751.2|1750.7|1065
1594893900000|2020-07-16 10:05:00|1753.7|1753.2|1751.95|1751.45|1753.7|1753.2|1751.45|1750.95|910
1594894200000|2020-07-16 10:10:00|1751.82|1751.32|1753.7|1753.2|1753.95|1753.45|1751.7|1751.2|529
1594894500000|2020-07-16 10:15:00|1753.82|1753.32|1753.7|1753.2|1754.57|1754.07|1753.45|1752.95|5546
1594894800000|2020-07-16 10:20:00|1753.82|1753.32|1753.45|1752.95|1753.95|1753.45|1752.7|1752.2|107
1594895100000|2020-07-16 10:25:00|1753.32|1752.82|1750.95|1750.45|1753.45|1752.95|1750.7|1750.2|354
1594895400000|2020-07-16 10:30:00|1750.82|1750.32|1750.95|1750.45|1751.32|1750.82|1750.2|1749.7|356
1594895700000|2020-07-16 10:35:00|1750.7|1750.2|1749.7|1749.2|1750.7|1750.2|1749.45|1748.95|540
1594896000000|2020-07-16 10:40:00|1749.82|1749.32|1750.2|1749.7|1750.7|1750.2|1749.57|1749.07|478
1594896300000|2020-07-16 10:45:00|1750.07|1749.57|1749.45|1748.95|1751.82|1751.32|1749.45|1748.95|743
1594896600000|2020-07-16 10:50:00|1749.2|1748.7|1749.2|1748.7|1749.95|1749.45|1748.7|1748.2|720
1594896900000|2020-07-16 10:55:00|1749.45|1748.95|1750.57|1750.07|1750.57|1750.07|1748.7|1748.2|350
1594897200000|2020-07-16 11:00:00|1750.7|1750.2|1751.45|1750.95|1751.45|1750.95|1750.45|1749.95|434
1594897500000|2020-07-16 11:05:00|1751.32|1750.82|1751.45|1750.95|1752.07|1751.57|1751.07|1750.57|724
1594897800000|2020-07-16 11:10:00|1751.57|1751.07|1751.45|1750.95|1753.2|1752.7|1751.32|1750.82|651
1594898100000|2020-07-16 11:15:00|1751.7|1751.2|1751.57|1751.07|1752.7|1752.2|1751.32|1750.82|1549
1594898400000|2020-07-16 11:20:00|1751.45|1750.95|1749.7|1749.2|1751.7|1751.2|1749.7|1749.2|732
1594898700000|2020-07-16 11:25:00|1749.82|1749.32|1749.32|1748.82|1749.95|1749.45|1748.7|1748.2|340
1594899000000|2020-07-16 11:30:00|1749.45|1748.95|1750.95|1750.45|1751.2|1750.7|1749.07|1748.57|661
1594899300000|2020-07-16 11:35:00|1751.2|1750.7|1751.7|1751.2|1751.82|1751.32|1750.57|1750.07|688
1594899600000|2020-07-16 11:40:00|1751.82|1751.32|1751.95|1751.45|1753.2|1752.7|1751.7|1751.2|282
1594899900000|2020-07-16 11:45:00|1751.82|1751.32|1751.57|1751.07|1753.45|1752.95|1751.45|1750.95|784
1594900200000|2020-07-16 11:50:00|1751.45|1750.95|1751.95|1751.45|1752.45|1751.95|1750.95|1750.45|515
1594900500000|2020-07-16 11:55:00|1752.07|1751.57|1751.45|1750.95|1752.2|1751.7|1750.95|1750.45|647
1594900800000|2020-07-16 12:00:00|1751.2|1750.7|1751.32|1750.82|1751.95|1751.45|1750.7|1750.2|242
1594901100000|2020-07-16 12:05:00|1751.2|1750.7|1752.07|1751.57|1752.45|1751.95|1751.2|1750.7|926
1594901400000|2020-07-16 12:10:00|1751.95|1751.45|1751.7|1751.2|1752.07|1751.57|1751.45|1750.95|95
1594901700000|2020-07-16 12:15:00|1751.57|1751.07|1751.95|1751.45|1752.45|1751.95|1751.45|1750.95|128
1594902000000|2020-07-16 12:20:00|1751.82|1751.32|1752.45|1751.95|1752.95|1752.45|1751.45|1750.95|217
1594902300000|2020-07-16 12:25:00|1752.32|1751.82|1752.7|1752.2|1752.95|1752.45|1752.32|1751.82|228
1594902600000|2020-07-16 12:30:00|1752.82|1752.32|1752.32|1751.82|1753.32|1752.82|1751.7|1751.2|237
1594902900000|2020-07-16 12:35:00|1752.2|1751.7|1751.7|1751.2|1752.45|1751.95|1751.57|1751.07|773
1594903200000|2020-07-16 12:40:00|1751.57|1751.07|1753.45|1752.95|1753.57|1753.07|1751.45|1750.95|499
1594903500000|2020-07-16 12:45:00|1753.32|1752.82|1754.7|1754.2|1754.7|1754.2|1752.95|1752.45|590
1594903800000|2020-07-16 12:50:00|1754.57|1754.07|1755.57|1755.07|1755.7|1755.2|1754.45|1753.95|432
1594904100000|2020-07-16 12:55:00|1755.7|1755.2|1756.2|1755.7|1757.32|1756.82|1755.45|1754.95|738
1594904400000|2020-07-16 13:00:00|1756.07|1755.57|1757.7|1757.2|1758.82|1758.32|1755.45|1754.95|1235
1594904700000|2020-07-16 13:05:00|1757.82|1757.32|1756.7|1756.2|1758.7|1758.2|1756.45|1755.95|494
1594905000000|2020-07-16 13:10:00|1756.57|1756.07|1756.82|1756.32|1756.95|1756.45|1756.2|1755.7|220
1594905300000|2020-07-16 13:15:00|1756.7|1756.2|1757.45|1756.95|1758.07|1757.57|1756.7|1756.2|508
1594905600000|2020-07-16 13:20:00|1757.57|1757.07|1757.95|1757.45|1758.32|1757.82|1757.45|1756.95|271
1594905900000|2020-07-16 13:25:00|1757.7|1757.2|1758.2|1757.7|1758.45|1757.95|1757.57|1757.07|1296
1594906200000|2020-07-16 13:30:00|1758.32|1757.82|1756.82|1756.32|1759.32|1758.82|1756.82|1756.32|1097
1594906500000|2020-07-16 13:35:00|1756.7|1756.2|1758.32|1757.82|1758.45|1757.95|1755.95|1755.45|763
1594906800000|2020-07-16 13:40:00|1758.2|1757.7|1758.2|1757.7|1758.95|1758.45|1756.2|1755.7|632
1594907100000|2020-07-16 13:45:00|1757.95|1757.45|1758.7|1758.2|1758.7|1758.2|1756.82|1756.32|600
1594907400000|2020-07-16 13:50:00|1758.57|1758.07|1759.7|1759.2|1760.45|1759.95|1757.7|1757.2|909
1594907700000|2020-07-16 13:55:00|1759.57|1759.07|1760.07|1759.57|1760.7|1760.2|1759.07|1758.57|1082
1594908000000|2020-07-16 14:00:00|1759.95|1759.45|1757.95|1757.45|1760.45|1759.95|1757.2|1756.7|1976
1594908300000|2020-07-16 14:05:00|1758.07|1757.57|1758.07|1757.57|1758.45|1757.95|1756.7|1756.2|1514
1594908600000|2020-07-16 14:10:00|1758.04|1757.54|1757.79|1757.29|1758.17|1757.67|1756.92|1756.42|1123
1594908900000|2020-07-16 14:15:00|1757.67|1757.17|1757.17|1756.67|1758.17|1757.67|1756.92|1756.42|1124
1594909200000|2020-07-16 14:20:00|1757.04|1756.54|1757.04|1756.54|1758.17|1757.67|1756.67|1756.17|826
1594909500000|2020-07-16 14:25:00|1756.92|1756.42|1758.79|1758.29|1758.92|1758.42|1755.67|1755.17|959
1594909800000|2020-07-16 14:30:00|1758.67|1758.17|1759.92|1759.42|1759.92|1759.42|1757.92|1757.42|772
1594910100000|2020-07-16 14:35:00|1760.04|1759.54|1759.67|1759.17|1760.42|1759.92|1759.17|1758.67|696
1594910400000|2020-07-16 14:40:00|1759.54|1759.04|1760.42|1759.92|1761.04|1760.54|1759.42|1758.92|944
1594910700000|2020-07-16 14:45:00|1760.29|1759.79|1759.79|1759.29|1760.67|1760.17|1759.42|1758.92|805
1594911000000|2020-07-16 14:50:00|1759.92|1759.42|1760.17|1759.67|1760.67|1760.17|1759.17|1758.67|1525
1594911300000|2020-07-16 14:55:00|1760.42|1759.92|1758.54|1758.04|1760.42|1759.92|1758.17|1757.67|1002
1594911600000|2020-07-16 15:00:00|1758.42|1757.92|1758.92|1758.42|1759.17|1758.67|1757.92|1757.42|739
1594911900000|2020-07-16 15:05:00|1758.79|1758.29|1757.92|1757.42|1759.42|1758.92|1756.92|1756.42|2199
1594912200000|2020-07-16 15:10:00|1757.79|1757.29|1759.42|1758.92|1759.67|1759.17|1757.42|1756.92|707
1594912500000|2020-07-16 15:15:00|1759.54|1759.04|1760.67|1760.17|1760.67|1760.17|1759.17|1758.67|1758
1594912800000|2020-07-16 15:20:00|1760.92|1760.42|1759.93|1758.43|1760.92|1760.42|1758.92|1758.42|1347
1594913100000|2020-07-16 15:25:00|1759.92|1758.42|1757.68|1756.18|1761.05|1759.55|1757.64|1756.14|749
1594913400000|2020-07-16 15:30:00|1757.69|1756.19|1755.12|1753.72|1758.62|1757.22|1753.99|1752.59|776
1594913700000|2020-07-16 15:35:00|1755.24|1753.84|1754.62|1753.22|1755.74|1754.34|1753.99|1752.59|173
1594914000000|2020-07-16 15:40:00|1755.12|1753.72|1754.24|1752.84|1755.62|1754.22|1754.12|1752.72|43
1594914300000|2020-07-16 15:45:00|1754.37|1752.97|1753.24|1751.84|1756.12|1754.72|1753.24|1751.84|70
1594914600000|2020-07-16 15:50:00|1753.49|1752.09|1754.49|1753.09|1755.62|1754.22|1753.37|1751.97|15
1594914900000|2020-07-16 15:55:00|1754.37|1752.97|1755.54|1754.04|1756.37|1754.97|1754.37|1752.97|1
1594915200000|2020-07-16 16:00:00|1755.52|1754.02|1756.59|1755.09|1757.03|1755.53|1754.95|1753.45|0
1594915500000|2020-07-16 16:05:00|1757.05|1755.55|1756.78|1755.28|1757.7|1756.2|1756.43|1754.93|0
1594915800000|2020-07-16 16:10:00|1756.77|1755.27|1756.05|1754.55|1757.26|1755.76|1755.55|1754.05|0
1594916100000|2020-07-16 16:15:00|1756.07|1754.57|1754.09|1752.59|1756.12|1754.62|1754.07|1752.57|0
1594916400000|2020-07-16 16:20:00|1754.11|1752.61|1754.57|1753.07|1755.05|1753.55|1753.48|1751.98|0
1594916700000|2020-07-16 16:25:00|1754.64|1753.14|1755.06|1753.56|1756.06|1754.56|1754.55|1753.05|0
1594917000000|2020-07-16 16:30:00|1755.19|1753.69|1755.62|1754.12|1756.07|1754.57|1755.03|1753.53|0
1594917300000|2020-07-16 16:35:00|1755.64|1754.14|1755.65|1754.15|1756.14|1754.64|1755.11|1753.61|0
1594917600000|2020-07-16 16:40:00|1755.67|1754.17|1756.77|1755.27|1757.23|1755.73|1755.64|1754.14|0
1594917900000|2020-07-16 16:45:00|1756.9|1755.4|1756.67|1755.17|1757.24|1755.74|1756.19|1754.69|0
1594918200000|2020-07-16 16:50:00|1756.69|1755.19|1757.18|1755.68|1757.63|1756.13|1756.16|1754.66|0
1594918500000|2020-07-16 16:55:00|1757.19|1755.69|1756.04|1754.54|1757.19|1755.69|1755.51|1754.01|0
1594918800000|2020-07-16 17:00:00|1756|1754.5|1758.48|1756.98|1758.99|1757.49|1756|1754.5|0
1594919100000|2020-07-16 17:05:00|1758.5|1757|1758.52|1757.02|1759.18|1757.68|1758.47|1756.97|0
1594919400000|2020-07-16 17:10:00|1758.54|1757.04|1760.18|1758.68|1760.2|1758.7|1758.49|1756.99|0
1594919700000|2020-07-16 17:15:00|1760.2|1758.7|1759.22|1757.72|1760.2|1758.7|1759.22|1757.72|0
1594920000000|2020-07-16 17:20:00|1759.2|1757.7|1759.62|1758.12|1759.7|1758.2|1759.13|1757.63|0
1594920300000|2020-07-16 17:25:00|1759.63|1758.13|1759.74|1758.24|1759.75|1758.25|1759.16|1757.66|0
1594920600000|2020-07-16 17:30:00|1759.75|1758.25|1758.64|1757.14|1759.75|1758.25|1758.15|1756.65|0
1594920900000|2020-07-16 17:35:00|1758.65|1757.15|1757.67|1756.17|1758.69|1757.19|1757.13|1755.63|0
1594921200000|2020-07-16 17:40:00|1757.69|1756.19|1757.62|1756.12|1758.21|1756.71|1757.08|1755.58|0
1594921500000|2020-07-16 17:45:00|1757.64|1756.14|1758.69|1757.19|1758.74|1757.24|1757.59|1756.09|0
1594921800000|2020-07-16 17:50:00|1758.7|1757.2|1758.69|1757.19|1758.81|1757.31|1758.16|1756.66|0
1594922100000|2020-07-16 17:55:00|1758.67|1757.17|1756.55|1755.05|1758.69|1757.19|1756.54|1755.04|0
1594922400000|2020-07-16 18:00:00|1756.52|1755.02|1757.59|1756.09|1758.14|1756.64|1756.5|1755|0
1594922700000|2020-07-16 18:05:00|1757.6|1756.1|1758.2|1756.7|1758.77|1757.27|1757.08|1755.58|0
1594923000000|2020-07-16 18:10:00|1758.22|1756.72|1758.69|1757.19|1758.73|1757.23|1758.08|1756.58|0
1594923300000|2020-07-16 18:15:00|1758.71|1757.21|1758.22|1756.72|1758.77|1757.27|1757.73|1756.23|0
1594923600000|2020-07-16 18:20:00|1758.24|1756.74|1759.29|1757.79|1759.32|1757.82|1758.21|1756.71|0
1594923900000|2020-07-16 18:25:00|1759.31|1757.81|1758.71|1757.21|1759.31|1757.81|1758.65|1757.15|0
1594924200000|2020-07-16 18:30:00|1758.72|1757.22|1758.71|1757.21|1759.25|1757.75|1758.1|1756.6|0
1594924500000|2020-07-16 18:35:00|1758.67|1757.17|1757.66|1756.16|1758.71|1757.21|1757.64|1756.14|0
1594924800000|2020-07-16 18:40:00|1757.67|1756.17|1757.17|1755.67|1758.28|1756.78|1757.15|1755.65|0
1594925100000|2020-07-16 18:45:00|1757.23|1755.73|1754.9|1753.4|1758.13|1756.63|1754.88|1753.38|0
1594925400000|2020-07-16 18:50:00|1754.91|1753.41|1754.86|1753.36|1756|1754.5|1754.81|1753.31|0
1594925700000|2020-07-16 18:55:00|1754.9|1753.4|1754.28|1752.78|1755.49|1753.99|1753.74|1752.24|0
1594926000000|2020-07-16 19:00:00|1754.3|1752.8|1754.87|1753.37|1755.37|1753.87|1753.72|1752.22|0
1594926300000|2020-07-16 19:05:00|1754.85|1753.35|1755.9|1754.4|1756.39|1754.89|1754.81|1753.31|0
1594926600000|2020-07-16 19:10:00|1755.86|1754.36|1755.38|1753.88|1755.92|1754.42|1754.82|1753.32|0
1594926900000|2020-07-16 19:15:00|1755.51|1754.01|1757.64|1756.14|1757.67|1756.17|1755.46|1753.96|0
1594927200000|2020-07-16 19:20:00|1757.65|1756.15|1758.19|1756.69|1758.69|1757.19|1757.64|1756.14|0
1594927500000|2020-07-16 19:25:00|1758.21|1756.71|1759.9|1758.4|1759.96|1758.46|1757.63|1756.13|0
1594927800000|2020-07-16 19:30:00|1759.92|1758.42|1760.28|1758.78|1760.33|1758.83|1758.85|1757.35|0
1594928100000|2020-07-16 19:35:00|1760.27|1758.77|1760.9|1759.4|1760.98|1759.48|1759.76|1758.26|0
1594928400000|2020-07-16 19:40:00|1760.89|1759.39|1759.55|1758.05|1760.9|1759.4|1759.09|1757.59|0
1594928700000|2020-07-16 19:45:00|1759.57|1758.07|1758.25|1756.75|1760.21|1758.71|1757.69|1756.19|0
1594929000000|2020-07-16 19:50:00|1758.16|1756.66|1758.98|1757.48|1759.5|1758|1757.04|1755.54|0
1594929300000|2020-07-16 19:55:00|1759|1757.5|1758.37|1756.87|1759.64|1758.14|1757.17|1755.67|0
1594929600000|2020-07-16 20:00:00|1758.63|1757.13|1752.12|1750.62|1759.55|1758.05|1752.12|1750.62|0
1594929900000|2020-07-16 20:05:00|1752.13|1750.63|1752.69|1751.19|1754.04|1752.54|1751.59|1750.09|0
1594930200000|2020-07-16 20:10:00|1752.7|1751.2|1752.11|1750.61|1753.63|1752.13|1751.38|1749.88|0
1594930500000|2020-07-16 20:15:00|1752.14|1750.64|1754.14|1752.64|1754.14|1752.64|1751.92|1750.42|0
1594930800000|2020-07-16 20:20:00|1754.23|1752.73|1754.36|1752.86|1754.4|1752.9|1753.97|1752.47|0
1594931100000|2020-07-16 20:25:00|1754.4|1752.9|1754.56|1753.06|1754.75|1753.25|1754.36|1752.86|0
1594931400000|2020-07-16 20:30:00|1754.74|1753.24|1755.38|1753.88|1755.75|1754.25|1753.87|1752.37|0
1594931700000|2020-07-16 20:35:00|1755.4|1753.9|1754.52|1753.02|1755.64|1754.14|1754.52|1753.02|0
1594932000000|2020-07-16 20:40:00|1754.55|1753.05|1755.36|1753.86|1755.62|1754.12|1754.37|1752.87|0
1594932300000|2020-07-16 20:45:00|1755.33|1753.83|1754.79|1753.29|1755.36|1753.86|1754.37|1752.87|0
1594932600000|2020-07-16 20:50:00|1754.81|1753.31|1753.96|1752.46|1755.2|1753.7|1753.96|1752.46|0
1594932900000|2020-07-16 20:55:00|1753.94|1752.44|1754.52|1753.02|1754.76|1753.26|1753.66|1752.16|0
1594933200000|2020-07-16 21:00:00|1754.47|1752.97|1754.34|1752.84|1754.47|1752.97|1754.17|1752.67|0
1594933500000|2020-07-16 21:05:00|1754.3|1752.8|1754.43|1752.93|1754.43|1752.93|1754.3|1752.8|0
1594933800000|2020-07-16 21:10:00|1754.39|1752.89|1754.55|1753.05|1754.72|1753.22|1754.39|1752.89|0
1594934100000|2020-07-16 21:15:00|1754.59|1753.09|1754.42|1752.92|1754.63|1753.13|1754.29|1752.79|0
1594934400000|2020-07-16 21:20:00|1754.46|1752.96|1754.42|1752.92|1754.5|1753|1754.33|1752.83|0
1594934700000|2020-07-16 21:25:00|1754.37|1752.87|1754.59|1753.09|1754.59|1753.09|1754.37|1752.87|0
1594935000000|2020-07-16 21:30:00|1754.63|1753.13|1754.5|1753|1754.72|1753.22|1754.46|1752.96|0
1594935300000|2020-07-16 21:35:00|1754.55|1753.05|1754.5|1753|1754.55|1753.05|1754.37|1752.87|0
1594935600000|2020-07-16 21:40:00|1754.46|1752.96|1754.42|1752.92|1754.5|1753|1754.37|1752.87|0
1594935900000|2020-07-16 21:45:00|1754.46|1752.96|1754.68|1753.18|1754.76|1753.26|1754.46|1752.96|0
1594936200000|2020-07-16 21:50:00|1754.72|1753.22|1754.68|1753.18|1754.72|1753.22|1754.55|1753.05|0
1594936500000|2020-07-16 21:55:00|1754.63|1753.13|1754.81|1753.31|1755.07|1753.57|1754.55|1753.05|0
1594936800000|2020-07-16 22:00:00|1754.97|1753.47|1754.05|1752.55|1755.62|1754.12|1753.64|1752.14|0
1594937100000|2020-07-16 22:05:00|1754.08|1752.58|1755.41|1753.91|1755.83|1754.33|1754.05|1752.55|0
1594937400000|2020-07-16 22:10:00|1755.43|1753.93|1755.67|1754.17|1755.94|1754.44|1755.41|1753.91|0
1594937700000|2020-07-16 22:15:00|1755.7|1754.2|1756.24|1754.74|1756.51|1755.01|1755.7|1754.2|0
1594938000000|2020-07-16 22:20:00|1756.27|1754.77|1756.24|1754.74|1756.35|1754.85|1755.83|1754.33|0
1594938300000|2020-07-16 22:25:00|1756.22|1754.72|1755.67|1754.17|1756.24|1754.74|1755.56|1754.06|0
1594938600000|2020-07-16 22:30:00|1755.7|1754.2|1756.35|1754.85|1756.92|1755.42|1755.67|1754.17|0
1594938900000|2020-07-16 22:35:00|1756.33|1754.83|1756.35|1754.85|1756.35|1754.85|1756.09|1754.59|0
1594939200000|2020-07-16 22:40:00|1756.33|1754.83|1758.19|1756.69|1758.19|1756.69|1756.24|1754.74|0
1594939500000|2020-07-16 22:45:00|1758.16|1756.66|1758.21|1756.71|1758.47|1756.97|1757.77|1756.27|0
1594939800000|2020-07-16 22:50:00|1758.23|1756.73|1757.64|1756.14|1758.32|1756.82|1757.58|1756.08|0
1594940100000|2020-07-16 22:55:00|1757.65|1756.15|1758.47|1756.97|1758.47|1756.97|1757.65|1756.15|0
1594940400000|2020-07-16 23:00:00|1758.49|1756.99|1758.32|1756.82|1758.73|1757.23|1758.05|1756.55|0
1594940700000|2020-07-16 23:05:00|1758.29|1756.79|1759.15|1757.65|1759.15|1757.65|1758.05|1756.55|0
1594941000000|2020-07-16 23:10:00|1759.12|1757.62|1759.3|1757.8|1759.41|1757.91|1758.88|1757.38|0
1594941300000|2020-07-16 23:15:00|1759.28|1757.78|1759.28|1757.78|1759.3|1757.8|1759.15|1757.65|0
1594941600000|2020-07-16 23:20:00|1759.15|1757.65|1758.99|1757.49|1759.41|1757.91|1758.99|1757.49|0
1594941900000|2020-07-16 23:25:00|1758.98|1757.48|1759.41|1757.91|1759.51|1758.01|1758.94|1757.44|0
1594942200000|2020-07-16 23:30:00|1759.39|1757.89|1759.15|1757.65|1759.39|1757.89|1758.99|1757.49|0
1594942500000|2020-07-16 23:35:00|1759.12|1757.62|1758.99|1757.49|1759.15|1757.65|1758.73|1757.23|0
1594942800000|2020-07-16 23:40:00|1758.97|1757.47|1759.15|1757.65|1759.15|1757.65|1758.73|1757.23|0
1594943100000|2020-07-16 23:45:00|1759.1|1757.6|1758.61|1757.11|1759.1|1757.6|1758.47|1756.97|0
1594943400000|2020-07-16 23:50:00|1758.63|1757.13|1759.08|1757.58|1759.14|1757.64|1758.61|1757.11|0
1594943700000|2020-07-16 23:55:00|1759.09|1757.59|1759.29|1757.79|1759.4|1757.9|1758.98|1757.48|0
1594944000000|2020-07-17 00:00:00|1759.31|1757.81|1760.23|1758.73|1760.49|1758.99|1758.87|1757.37|0
1594944300000|2020-07-17 00:05:00|1760.21|1758.71|1760.45|1758.95|1760.56|1759.06|1759.77|1758.27|0
1594944600000|2020-07-17 00:10:00|1760.42|1758.92|1760.31|1758.81|1760.47|1758.97|1759.77|1758.27|0
1594944900000|2020-07-17 00:15:00|1760.29|1758.79|1759.89|1758.39|1761.31|1759.81|1759.66|1758.16|0
1594945200000|2020-07-17 00:20:00|1759.87|1758.37|1760.69|1759.19|1761.16|1759.66|1759.71|1758.21|0
1594945500000|2020-07-17 00:25:00|1760.67|1759.17|1759.95|1758.45|1760.91|1759.41|1759.93|1758.43|0
1594945800000|2020-07-17 00:30:00|1760.08|1758.58|1759.72|1758.22|1760.46|1758.96|1759.69|1758.19|0
1594946100000|2020-07-17 00:35:00|1759.7|1758.2|1760.25|1758.75|1760.26|1758.76|1759.67|1758.17|0
1594946400000|2020-07-17 00:40:00|1760.23|1758.73|1760.68|1759.18|1760.68|1759.18|1759.72|1758.22|0
1594946700000|2020-07-17 00:45:00|1760.67|1759.17|1760.92|1759.42|1761.1|1759.6|1760.41|1758.91|0
1594947000000|2020-07-17 00:50:00|1760.88|1759.38|1759.95|1758.45|1760.9|1759.4|1759.93|1758.43|0
1594947300000|2020-07-17 00:55:00|1760.02|1758.52|1760.26|1758.76|1760.46|1758.96|1759.92|1758.42|0
1594947600000|2020-07-17 01:00:00|1760.24|1758.74|1758.3|1756.8|1760.26|1758.76|1757.84|1756.34|0
1594947900000|2020-07-17 01:05:00|1758.31|1756.81|1757.75|1756.25|1758.31|1756.81|1756.32|1754.82|0
1594948200000|2020-07-17 01:10:00|1757.74|1756.24|1757.2|1755.7|1757.74|1756.24|1756.69|1755.19|0
1594948500000|2020-07-17 01:15:00|1757.21|1755.71|1756.66|1755.16|1757.23|1755.73|1755.9|1754.4|0
1594948800000|2020-07-17 01:20:00|1756.67|1755.17|1758.65|1757.15|1758.67|1757.17|1756.66|1755.16|0
1594949100000|2020-07-17 01:25:00|1758.67|1757.17|1758.63|1757.13|1758.67|1757.17|1758.14|1756.64|0
1594949400000|2020-07-17 01:30:00|1758.64|1757.14|1757.11|1755.61|1759.65|1758.15|1757.08|1755.58|0
1594949700000|2020-07-17 01:35:00|1757.09|1755.59|1758.91|1757.41|1759.14|1757.64|1756.62|1755.12|0
1594950000000|2020-07-17 01:40:00|1758.85|1757.35|1759.18|1757.68|1759.67|1758.17|1758.67|1757.17|0
1594950300000|2020-07-17 01:45:00|1759.19|1757.69|1758.21|1756.71|1759.67|1758.17|1757.69|1756.19|0
1594950600000|2020-07-17 01:50:00|1758.19|1756.69|1758.44|1756.94|1758.68|1757.18|1757.7|1756.2|0
1594950900000|2020-07-17 01:55:00|1758.51|1757.01|1759.01|1757.51|1759.69|1758.19|1758.51|1757.01|0
1594951200000|2020-07-17 02:00:00|1759.07|1757.57|1759.5|1758|1759.5|1758|1758.48|1756.98|0
1594951500000|2020-07-17 02:05:00|1759.48|1757.98|1759.28|1757.78|1759.53|1758.03|1758.98|1757.48|0
1594951800000|2020-07-17 02:10:00|1759.29|1757.79|1759.78|1758.28|1760.3|1758.8|1759.28|1757.78|0
1594952100000|2020-07-17 02:15:00|1759.77|1758.27|1759.65|1758.15|1759.91|1758.41|1759.12|1757.62|0
1594952400000|2020-07-17 02:20:00|1759.66|1758.16|1759.97|1758.47|1760.21|1758.71|1759.66|1758.16|0
1594952700000|2020-07-17 02:25:00|1759.99|1758.49|1760.48|1758.98|1760.5|1759|1759.98|1758.48|0
1594953000000|2020-07-17 02:30:00|1760.46|1758.96|1760.68|1759.18|1761.4|1759.9|1760.46|1758.96|0
1594953300000|2020-07-17 02:35:00|1760.52|1759.02|1760.02|1758.52|1760.99|1759.49|1760|1758.5|0
1594953600000|2020-07-17 02:40:00|1760.04|1758.54|1758.55|1757.05|1760.05|1758.55|1758.06|1756.56|0
1594953900000|2020-07-17 02:45:00|1758.56|1757.06|1758.08|1756.58|1759.02|1757.52|1758.07|1756.57|0
1594954200000|2020-07-17 02:50:00|1758.07|1756.57|1758.03|1756.53|1758.07|1756.57|1757.05|1755.55|0
1594954500000|2020-07-17 02:55:00|1758.04|1756.54|1758.02|1756.52|1758.54|1757.04|1757.53|1756.03|0
1594954800000|2020-07-17 03:00:00|1758|1756.5|1757.54|1756.04|1758.51|1757.01|1757.06|1755.56|0
1594955100000|2020-07-17 03:05:00|1757.52|1756.02|1757.57|1756.07|1758.03|1756.53|1757.06|1755.56|0
1594955400000|2020-07-17 03:10:00|1757.55|1756.05|1757.08|1755.58|1757.55|1756.05|1757.06|1755.56|0
1594955700000|2020-07-17 03:15:00|1757.14|1755.64|1758.04|1756.54|1758.08|1756.58|1757.06|1755.56|0
1594956000000|2020-07-17 03:20:00|1758.06|1756.56|1758.54|1757.04|1758.55|1757.05|1758.03|1756.53|0
1594956300000|2020-07-17 03:25:00|1758.53|1757.03|1757.56|1756.06|1758.54|1757.04|1757.01|1755.51|0
1594956600000|2020-07-17 03:30:00|1757.54|1756.04|1757.03|1755.53|1758.03|1756.53|1757.03|1755.53|0
1594956900000|2020-07-17 03:35:00|1757.05|1755.55|1757.99|1756.49|1758.03|1756.53|1757.03|1755.53|0
1594957200000|2020-07-17 03:40:00|1758|1756.5|1758.01|1756.51|1758.48|1756.98|1757.99|1756.49|0
1594957500000|2020-07-17 03:45:00|1758.03|1756.53|1758.5|1757|1758.73|1757.23|1758.01|1756.51|0
1594957800000|2020-07-17 03:50:00|1758.63|1757.13|1758.52|1757.02|1759.03|1757.53|1758.5|1757|0
1594958100000|2020-07-17 03:55:00|1758.5|1757|1758.5|1757|1758.52|1757.02|1757.99|1756.49|0
1594958400000|2020-07-17 04:00:00|1758.48|1756.98|1759.02|1757.52|1759.04|1757.54|1758.48|1756.98|0
1594958700000|2020-07-17 04:05:00|1759.04|1757.54|1757.33|1755.83|1759.04|1757.54|1756.83|1755.33|0
1594959000000|2020-07-17 04:10:00|1757.31|1755.81|1756.82|1755.32|1757.33|1755.83|1756.8|1755.3|0
1594959300000|2020-07-17 04:15:00|1756.83|1755.33|1757.78|1756.28|1757.78|1756.28|1756.82|1755.32|0
1594959600000|2020-07-17 04:20:00|1757.76|1756.26|1757.31|1755.81|1757.78|1756.28|1757.29|1755.79|0
1594959900000|2020-07-17 04:25:00|1757.29|1755.79|1757.82|1756.32|1757.82|1756.32|1757.27|1755.77|0
1594960200000|2020-07-17 04:30:00|1757.83|1756.33|1756.83|1755.33|1757.83|1756.33|1755.85|1754.35|0
1594960500000|2020-07-17 04:35:00|1756.85|1755.35|1756.85|1755.35|1756.89|1755.39|1756.83|1755.33|0
1594960800000|2020-07-17 04:40:00|1756.87|1755.37|1756.89|1755.39|1756.91|1755.41|1756.42|1754.92|0
1594961100000|2020-07-17 04:45:00|1756.76|1755.26|1755.86|1754.36|1756.76|1755.26|1755.4|1753.9|0
1594961400000|2020-07-17 04:50:00|1755.87|1754.37|1755.87|1754.37|1755.92|1754.42|1755.38|1753.88|0
1594961700000|2020-07-17 04:55:00|1755.89|1754.39|1755.91|1754.41|1755.93|1754.43|1755.87|1754.37|0
1594962000000|2020-07-17 05:00:00|1755.89|1754.39|1756.81|1755.31|1756.81|1755.31|1755.34|1753.84|0
1594962300000|2020-07-17 05:05:00|1756.83|1755.33|1756.89|1755.39|1756.91|1755.41|1756.36|1754.86|0
1594962600000|2020-07-17 05:10:00|1756.88|1755.38|1756.24|1754.74|1756.89|1755.39|1756.24|1754.74|0
1594962900000|2020-07-17 05:15:00|1756.26|1754.76|1755.75|1754.25|1756.26|1754.76|1755.26|1753.76|0
1594963200000|2020-07-17 05:20:00|1755.62|1754.12|1756.44|1754.94|1756.48|1754.98|1755.3|1753.8|0
1594963500000|2020-07-17 05:25:00|1756.38|1754.88|1755.68|1754.18|1756.6|1755.1|1755.66|1754.16|0
1594963800000|2020-07-17 05:30:00|1755.73|1754.23|1754.18|1752.68|1755.74|1754.24|1754.18|1752.68|0
1594964100000|2020-07-17 05:35:00|1754.19|1752.69|1754.99|1753.49|1755.28|1753.78|1754.18|1752.68|0
1594964400000|2020-07-17 05:40:00|1754.85|1753.35|1755.1|1753.6|1755.13|1753.63|1754.5|1753|0
1594964700000|2020-07-17 05:45:00|1755.12|1753.62|1754.61|1753.11|1755.13|1753.63|1754.6|1753.1|0
1594965000000|2020-07-17 05:50:00|1754.62|1753.12|1756|1754.5|1756.51|1755.01|1754.61|1753.11|0
1594965300000|2020-07-17 05:55:00|1755.99|1754.49|1756.62|1755.12|1756.63|1755.13|1755.51|1754.01|0
1594965600000|2020-07-17 06:00:00|1756.75|1755.25|1757.9|1756.4|1758.45|1756.95|1756.75|1755.25|0
1594965900000|2020-07-17 06:05:00|1757.45|1755.95|1758.07|1756.57|1758.08|1756.58|1755.97|1754.47|0
1594966200000|2020-07-17 06:10:00|1758.08|1756.58|1758.66|1757.16|1759.69|1758.19|1758.08|1756.58|0
1594966500000|2020-07-17 06:15:00|1758.79|1757.29|1759.2|1757.7|1759.67|1758.17|1758.79|1757.29|0
1594966800000|2020-07-17 06:20:00|1759.18|1757.68|1760.17|1758.67|1760.84|1759.34|1759.08|1757.58|0
1594967100000|2020-07-17 06:25:00|1760.19|1758.69|1759.88|1758.38|1760.19|1758.69|1758.7|1757.2|0
1594967400000|2020-07-17 06:30:00|1759.89|1758.39|1769.12|1767.72|1769.62|1768.22|1759.75|1758.25|293
1594967700000|2020-07-17 06:35:00|1768.99|1767.59|1774.12|1772.72|1775.74|1774.34|1767.99|1766.59|138
1594968000000|2020-07-17 06:40:00|1773.99|1772.59|1770.74|1769.34|1773.99|1772.59|1769.87|1768.47|102
1594968300000|2020-07-17 06:45:00|1770.62|1769.22|1770.49|1769.09|1771.62|1770.22|1768.37|1766.97|87
1594968600000|2020-07-17 06:50:00|1770.74|1769.34|1771.24|1769.84|1771.62|1770.22|1769.49|1768.09|113
1594968900000|2020-07-17 06:55:00|1771.42|1769.92|1769.34|1767.84|1771.87|1770.37|1769.34|1767.84|0
1594969200000|2020-07-17 07:00:00|1769.48|1767.98|1778.42|1777.92|1778.67|1778.17|1769.48|1767.98|3060
1594969500000|2020-07-17 07:05:00|1778.54|1778.04|1775.54|1775.04|1779.04|1778.54|1773.29|1772.79|3607
1594969800000|2020-07-17 07:10:00|1775.42|1774.92|1777.92|1777.42|1778.17|1777.67|1775.42|1774.92|2499
1594970100000|2020-07-17 07:15:00|1777.79|1777.29|1777.67|1777.17|1779.17|1778.67|1776.92|1776.42|1920
1594970400000|2020-07-17 07:20:00|1777.54|1777.04|1773.92|1773.42|1777.67|1777.17|1772.54|1772.04|1893
1594970700000|2020-07-17 07:25:00|1774.04|1773.54|1772.04|1771.54|1774.04|1773.54|1771.29|1770.79|1721
1594971000000|2020-07-17 07:30:00|1772.17|1771.67|1770.92|1770.42|1772.67|1772.17|1770.04|1769.54|1685
1594971300000|2020-07-17 07:35:00|1770.79|1770.29|1772.17|1771.67|1772.92|1772.42|1769.92|1769.42|1975
1594971600000|2020-07-17 07:40:00|1772.29|1771.79|1771.17|1770.67|1772.29|1771.79|1769.67|1769.17|1514
1594971900000|2020-07-17 07:45:00|1771.04|1770.54|1767.08|1766.58|1771.17|1770.67|1766.83|1766.33|2151
1594972200000|2020-07-17 07:50:00|1766.83|1766.33|1765.83|1765.33|1768.08|1767.58|1765.58|1765.08|2121
1594972500000|2020-07-17 07:55:00|1765.7|1765.2|1762.08|1761.58|1766.08|1765.58|1762.08|1761.58|1597
1594972800000|2020-07-17 08:00:00|1761.95|1761.45|1762.33|1761.83|1763.83|1763.33|1761.83|1761.33|1936
1594973100000|2020-07-17 08:05:00|1762.08|1761.58|1764.33|1763.83|1764.83|1764.33|1762.08|1761.58|1524
1594973400000|2020-07-17 08:10:00|1764.2|1763.7|1765.83|1765.33|1766.2|1765.7|1762.83|1762.33|999
1594973700000|2020-07-17 08:15:00|1765.58|1765.08|1768.33|1767.83|1769.2|1768.7|1765.33|1764.83|1137
1594974000000|2020-07-17 08:20:00|1768.45|1767.95|1769.33|1768.83|1770.33|1769.83|1768.08|1767.58|1341
1594974300000|2020-07-17 08:25:00|1769.2|1768.7|1767.33|1766.83|1769.58|1769.08|1766.33|1765.83|841
1594974600000|2020-07-17 08:30:00|1767.58|1767.08|1768.08|1767.58|1768.2|1767.7|1766.58|1766.08|1036
1594974900000|2020-07-17 08:35:00|1768.2|1767.7|1769.33|1768.83|1769.58|1769.08|1766.83|1766.33|701
1594975200000|2020-07-17 08:40:00|1769.45|1768.95|1768.08|1767.58|1769.45|1768.95|1767.7|1767.2|529
1594975500000|2020-07-17 08:45:00|1767.95|1767.45|1769.33|1768.83|1769.83|1769.33|1767.08|1766.58|467
1594975800000|2020-07-17 08:50:00|1769.2|1768.7|1769.45|1768.95|1769.58|1769.08|1768.33|1767.83|292
1594976100000|2020-07-17 08:55:00|1769.58|1769.08|1768.33|1767.83|1769.58|1769.08|1768.33|1767.83|276
1594976400000|2020-07-17 09:00:00|1768.2|1767.7|1765.58|1765.08|1768.2|1767.7|1765.58|1765.08|456
1594976700000|2020-07-17 09:05:00|1765.7|1765.2|1766.08|1765.58|1766.58|1766.08|1765.08|1764.58|427
1594977000000|2020-07-17 09:10:00|1766.33|1765.83|1769.58|1769.08|1770.33|1769.83|1766.08|1765.58|740
1594977300000|2020-07-17 09:15:00|1769.7|1769.2|1768.33|1767.83|1769.83|1769.33|1768.08|1767.58|746
1594977600000|2020-07-17 09:20:00|1768.08|1767.58|1768.58|1768.08|1769.83|1769.33|1767.58|1767.08|428
1594977900000|2020-07-17 09:25:00|1768.45|1767.95|1768.58|1768.08|1769.33|1768.83|1767.7|1767.2|380
1594978200000|2020-07-17 09:30:00|1768.45|1767.95|1768.95|1768.45|1769.33|1768.83|1768.08|1767.58|363
1594978500000|2020-07-17 09:35:00|1769.08|1768.58|1767.7|1767.2|1769.45|1768.95|1767.7|1767.2|503
1594978800000|2020-07-17 09:40:00|1767.83|1767.33|1768.08|1767.58|1768.33|1767.83|1767.58|1767.08|446
1594979100000|2020-07-17 09:45:00|1767.95|1767.45|1768.83|1768.33|1770.33|1769.83|1766.58|1766.08|851
1594979400000|2020-07-17 09:50:00|1768.7|1768.2|1768.83|1768.33|1769.33|1768.83|1767.58|1767.08|1289
1594979700000|2020-07-17 09:55:00|1768.95|1768.45|1767.95|1767.45|1769.33|1768.83|1767.33|1766.83|490
1594980000000|2020-07-17 10:00:00|1767.83|1767.33|1767.08|1766.58|1768.33|1767.83|1766.33|1765.83|390
1594980300000|2020-07-17 10:05:00|1767.2|1766.7|1766.58|1766.08|1767.33|1766.83|1766.08|1765.58|759
1594980600000|2020-07-17 10:10:00|1766.45|1765.95|1766.58|1766.08|1767.83|1767.33|1766.08|1765.58|570
1594980900000|2020-07-17 10:15:00|1766.7|1766.2|1767.33|1766.83|1767.33|1766.83|1766.08|1765.58|467
1594981200000|2020-07-17 10:20:00|1767.2|1766.7|1768.33|1767.83|1768.83|1768.33|1767.2|1766.7|430
1594981500000|2020-07-17 10:25:00|1768.45|1767.95|1768.33|1767.83|1768.83|1768.33|1768.2|1767.7|363
1594981800000|2020-07-17 10:30:00|1768.45|1767.95|1767.45|1766.95|1768.83|1768.33|1767.45|1766.95|364
1594982100000|2020-07-17 10:35:00|1767.58|1767.08|1766.58|1766.08|1768.08|1767.58|1766.33|1765.83|319
1594982400000|2020-07-17 10:40:00|1766.45|1765.95|1766.58|1766.08|1767.08|1766.58|1765.83|1765.33|321
1594982700000|2020-07-17 10:45:00|1766.33|1765.83|1766.33|1765.83|1766.83|1766.33|1765.58|1765.08|459
1594983000000|2020-07-17 10:50:00|1766.45|1765.95|1765.58|1765.08|1766.58|1766.08|1765.33|1764.83|214
1594983300000|2020-07-17 10:55:00|1765.7|1765.2|1764.83|1764.33|1766.08|1765.58|1764.58|1764.08|399
1594983600000|2020-07-17 11:00:00|1764.95|1764.45|1762.58|1762.08|1765.08|1764.58|1762.58|1762.08|618
1594983900000|2020-07-17 11:05:00|1762.7|1762.2|1762.08|1761.58|1763.33|1762.83|1762.08|1761.58|600
1594984200000|2020-07-17 11:10:00|1762.2|1761.7|1761.08|1760.58|1762.33|1761.83|1760.58|1760.08|622
1594984500000|2020-07-17 11:15:00|1761.2|1760.7|1760.08|1759.58|1761.2|1760.7|1760.08|1759.58|501
1594984800000|2020-07-17 11:20:00|1760.2|1759.7|1762.33|1761.83|1762.7|1762.2|1759.83|1759.33|649
1594985100000|2020-07-17 11:25:00|1762.45|1761.95|1764.33|1763.83|1764.33|1763.83|1762.45|1761.95|679
1594985400000|2020-07-17 11:30:00|1764.45|1763.95|1764.2|1763.7|1764.7|1764.2|1763.33|1762.83|755
1594985700000|2020-07-17 11:35:00|1764.33|1763.83|1763.83|1763.33|1764.7|1764.2|1763.58|1763.08|387
1594986000000|2020-07-17 11:40:00|1763.7|1763.2|1763.7|1763.2|1764.58|1764.08|1762.83|1762.33|567
1594986300000|2020-07-17 11:45:00|1763.58|1763.08|1764.58|1764.08|1764.58|1764.08|1763.33|1762.83|300
1594986600000|2020-07-17 11:50:00|1764.45|1763.95|1764.83|1764.33|1765.45|1764.95|1764.08|1763.58|385
1594986900000|2020-07-17 11:55:00|1764.58|1764.08|1764.83|1764.33|1764.83|1764.33|1764.08|1763.58|408
1594987200000|2020-07-17 12:00:00|1765.08|1764.58|1765.83|1765.33|1766.08|1765.58|1764.83|1764.33|314
1594987500000|2020-07-17 12:05:00|1765.95|1765.45|1765.58|1765.08|1766.33|1765.83|1765.58|1765.08|223
1594987800000|2020-07-17 12:10:00|1765.7|1765.2|1766.33|1765.83|1766.83|1766.33|1765.45|1764.95|399
1594988100000|2020-07-17 12:15:00|1766.2|1765.7|1766.08|1765.58|1766.95|1766.45|1765.58|1765.08|575
1594988400000|2020-07-17 12:20:00|1766.2|1765.7|1766.95|1766.45|1767.33|1766.83|1766.08|1765.58|368
1594988700000|2020-07-17 12:25:00|1767.08|1766.58|1766.33|1765.83|1767.33|1766.83|1766.33|1765.83|402
1594989000000|2020-07-17 12:30:00|1766.45|1765.95|1766.08|1765.58|1766.7|1766.2|1765.83|1765.33|460
1594989300000|2020-07-17 12:35:00|1766.2|1765.7|1767.2|1766.7|1767.58|1767.08|1766.08|1765.58|828
1594989600000|2020-07-17 12:40:00|1767.33|1766.83|1765.83|1765.33|1767.7|1767.2|1765.58|1765.08|637
1594989900000|2020-07-17 12:45:00|1765.95|1765.45|1765.33|1764.83|1766.33|1765.83|1765.33|1764.83|528
1594990200000|2020-07-17 12:50:00|1765.08|1764.58|1766.45|1765.95|1766.58|1766.08|1765.08|1764.58|410
1594990500000|2020-07-17 12:55:00|1766.33|1765.83|1765.83|1765.33|1766.45|1765.95|1764.58|1764.08|302
1594990800000|2020-07-17 13:00:00|1766.08|1765.58|1765.08|1764.58|1766.08|1765.58|1764.95|1764.45|298
1594991100000|2020-07-17 13:05:00|1764.95|1764.45|1765.58|1765.08|1765.83|1765.33|1764.58|1764.08|422
1594991400000|2020-07-17 13:10:00|1765.45|1764.95|1765.08|1764.58|1766.08|1765.58|1764.83|1764.33|621
1594991700000|2020-07-17 13:15:00|1765.2|1764.7|1765.58|1765.08|1765.83|1765.33|1764.45|1763.95|251
1594992000000|2020-07-17 13:20:00|1765.7|1765.2|1765.95|1765.45|1766.2|1765.7|1764.95|1764.45|782
1594992300000|2020-07-17 13:25:00|1766.08|1765.58|1765.7|1765.2|1766.83|1766.33|1765.58|1765.08|382
1594992600000|2020-07-17 13:30:00|1765.58|1765.08|1767.45|1766.95|1767.7|1767.2|1765.2|1764.7|1008
1594992900000|2020-07-17 13:35:00|1767.58|1767.08|1767.58|1767.08|1768.7|1768.2|1766.58|1766.08|2204
1594993200000|2020-07-17 13:40:00|1767.33|1766.83|1765.95|1765.45|1767.58|1767.08|1765.08|1764.58|1098
1594993500000|2020-07-17 13:45:00|1765.83|1765.33|1767.83|1767.33|1768.33|1767.83|1765.58|1765.08|772
1594993800000|2020-07-17 13:50:00|1767.7|1767.2|1768.58|1768.08|1769.58|1769.08|1767.45|1766.95|932
1594994100000|2020-07-17 13:55:00|1768.45|1767.95|1769.7|1769.2|1769.7|1769.2|1767.33|1766.83|732
1594994400000|2020-07-17 14:00:00|1769.33|1768.83|1767.83|1767.33|1770.08|1769.58|1767.58|1767.08|1658
1594994700000|2020-07-17 14:05:00|1767.7|1767.2|1769.58|1769.08|1770.33|1769.83|1767.45|1766.95|877
1594995000000|2020-07-17 14:10:00|1769.67|1769.17|1770.79|1770.29|1771.17|1770.67|1769.42|1768.92|782
1594995300000|2020-07-17 14:15:00|1770.92|1770.42|1770.42|1769.92|1772.54|1772.04|1770.17|1769.67|789
1594995600000|2020-07-17 14:20:00|1770.29|1769.79|1767.04|1766.54|1770.92|1770.42|1766.79|1766.29|1091
1594995900000|2020-07-17 14:25:00|1766.92|1766.42|1765.92|1765.42|1767.17|1766.67|1765.54|1765.04|1286
1594996200000|2020-07-17 14:30:00|1765.67|1765.17|1766.92|1766.42|1767.17|1766.67|1765.42|1764.92|815
1594996500000|2020-07-17 14:35:00|1767.42|1766.92|1768.17|1767.67|1769.92|1769.42|1767.42|1766.92|911
1594996800000|2020-07-17 14:40:00|1768.04|1767.54|1766.67|1766.17|1768.17|1767.67|1766.42|1765.92|494
1594997100000|2020-07-17 14:45:00|1766.92|1766.42|1766.67|1766.17|1766.92|1766.42|1766.17|1765.67|491
1594997400000|2020-07-17 14:50:00|1766.54|1766.04|1767.17|1766.67|1767.92|1767.42|1766.42|1765.92|502
1594997700000|2020-07-17 14:55:00|1767.29|1766.79|1768.67|1768.17|1768.67|1768.17|1767.29|1766.79|574
1594998000000|2020-07-17 15:00:00|1768.92|1768.42|1768.54|1768.04|1769.42|1768.92|1767.92|1767.42|1334
1594998300000|2020-07-17 15:05:00|1768.42|1767.92|1769.79|1769.29|1769.79|1769.29|1768.17|1767.67|787
1594998600000|2020-07-17 15:10:00|1769.92|1769.42|1769.92|1769.42|1770.42|1769.92|1769.17|1768.67|901
1594998900000|2020-07-17 15:15:00|1769.67|1769.17|1770.67|1770.17|1770.67|1770.17|1769.17|1768.67|821
1594999200000|2020-07-17 15:20:00|1770.42|1769.92|1771.59|1770.09|1771.59|1770.92|1770.42|1769.92|1891
1594999500000|2020-07-17 15:25:00|1771.46|1769.96|1771.46|1769.96|1771.65|1770.15|1769.65|1768.15|1072
1594999800000|2020-07-17 15:30:00|1771.13|1769.63|1772.62|1771.22|1774.24|1772.84|1770.64|1769.14|693
1595000100000|2020-07-17 15:35:00|1772.74|1771.34|1773.62|1772.22|1774.12|1772.72|1772.74|1771.34|67
1595000400000|2020-07-17 15:40:00|1773.74|1772.34|1773.62|1772.22|1774.12|1772.72|1773.12|1771.72|107
1595000700000|2020-07-17 15:45:00|1773.74|1772.34|1773.37|1771.97|1773.87|1772.47|1773.37|1771.97|14
1595001000000|2020-07-17 15:50:00|1773.24|1771.84|1774.12|1772.72|1774.12|1772.72|1772.87|1771.47|58
1595001300000|2020-07-17 15:55:00|1773.87|1772.47|1773.67|1772.17|1774.62|1773.22|1773.49|1772.09|75
1595001600000|2020-07-17 16:00:00|1773.68|1772.18|1773.73|1772.23|1773.74|1772.24|1772.69|1771.19|0
1595001900000|2020-07-17 16:05:00|1773.71|1772.21|1773.83|1772.33|1774.8|1773.3|1773.71|1772.21|0
1595002200000|2020-07-17 16:10:00|1773.81|1772.31|1773.74|1772.24|1773.83|1772.33|1773.32|1771.82|0
1595002500000|2020-07-17 16:15:00|1773.61|1772.11|1772.77|1771.27|1773.79|1772.29|1772.77|1771.27|0
1595002800000|2020-07-17 16:20:00|1772.78|1771.28|1773.36|1771.86|1773.83|1772.33|1772.77|1771.27|2000
1595003100000|2020-07-17 16:25:00|1773.37|1771.87|1772.76|1771.26|1773.37|1771.87|1772.76|1771.26|0
1595003400000|2020-07-17 16:30:00|1772.78|1771.28|1772.78|1771.28|1773.29|1771.79|1772.71|1771.21|0
1595003700000|2020-07-17 16:35:00|1772.79|1771.29|1773.24|1771.74|1773.8|1772.3|1772.79|1771.29|0
1595004000000|2020-07-17 16:40:00|1773.22|1771.72|1773.33|1771.83|1773.38|1771.88|1772.69|1771.19|0
1595004300000|2020-07-17 16:45:00|1773.2|1771.7|1772.92|1771.42|1773.91|1772.41|1772.87|1771.37|0
1595004600000|2020-07-17 16:50:00|1772.93|1771.43|1773.31|1771.81|1773.42|1771.92|1772.82|1771.32|0
1595004900000|2020-07-17 16:55:00|1773.3|1771.8|1772.29|1770.79|1773.3|1771.8|1772.2|1770.7|0
1595005200000|2020-07-17 17:00:00|1772.31|1770.81|1772.48|1770.98|1772.48|1770.98|1771.94|1770.44|0
1595005500000|2020-07-17 17:05:00|1772.5|1771|1773.04|1771.54|1773.06|1771.56|1772.46|1770.96|0
1595005800000|2020-07-17 17:10:00|1773.03|1771.53|1772.97|1771.47|1773.99|1772.49|1772.97|1771.47|0
1595006100000|2020-07-17 17:15:00|1772.95|1771.45|1771.88|1770.38|1773.5|1772|1771.3|1769.8|0
1595006400000|2020-07-17 17:20:00|1771.89|1770.39|1773.15|1771.65|1773.64|1772.14|1771.84|1770.34|0
1595006700000|2020-07-17 17:25:00|1773.17|1771.67|1773.09|1771.59|1773.2|1771.7|1772.58|1771.08|0
1595007000000|2020-07-17 17:30:00|1773.11|1771.61|1772.46|1770.96|1773.12|1771.62|1771.98|1770.48|0
1595007300000|2020-07-17 17:35:00|1772|1770.5|1772.47|1770.97|1772.51|1771.01|1771.94|1770.44|0
1595007600000|2020-07-17 17:40:00|1772.49|1770.99|1773.09|1771.59|1773.09|1771.59|1772.49|1770.99|0
1595007900000|2020-07-17 17:45:00|1773.11|1771.61|1773.05|1771.55|1773.12|1771.62|1772.54|1771.04|0
1595008200000|2020-07-17 17:50:00|1773.04|1771.54|1771.82|1770.32|1773.07|1771.57|1771.82|1770.32|0
1595008500000|2020-07-17 17:55:00|1771.84|1770.34|1772.31|1770.81|1772.84|1771.34|1771.27|1769.77|0
1595008800000|2020-07-17 18:00:00|1772.33|1770.83|1773.48|1771.98|1773.48|1771.98|1772.31|1770.81|0
1595009100000|2020-07-17 18:05:00|1773.46|1771.96|1774.02|1772.52|1774.02|1772.52|1772.93|1771.43|0
1595009400000|2020-07-17 18:10:00|1774.01|1772.51|1774.53|1773.03|1774.56|1773.06|1773.51|1772.01|0
1595009700000|2020-07-17 18:15:00|1774.55|1773.05|1774.65|1773.15|1774.65|1773.15|1774.53|1773.03|0
1595010000000|2020-07-17 18:20:00|1774.67|1773.17|1774.06|1772.56|1774.67|1773.17|1774.04|1772.54|0
1595010300000|2020-07-17 18:25:00|1774.08|1772.58|1774.55|1773.05|1774.57|1773.07|1774.04|1772.54|0
1595010600000|2020-07-17 18:30:00|1774.54|1773.04|1773.97|1772.47|1774.54|1773.04|1773.51|1772.01|0
1595010900000|2020-07-17 18:35:00|1773.91|1772.41|1774.04|1772.54|1774.04|1772.54|1773.46|1771.96|0
1595011200000|2020-07-17 18:40:00|1774.02|1772.52|1774.05|1772.55|1774.11|1772.61|1773.52|1772.02|0
1595011500000|2020-07-17 18:45:00|1774.06|1772.56|1774.03|1772.53|1774.12|1772.62|1773.5|1772|0
1595011800000|2020-07-17 18:50:00|1774.05|1772.55|1774.67|1773.17|1775.16|1773.66|1774.03|1772.53|0
1595012100000|2020-07-17 18:55:00|1774.69|1773.19|1773.67|1772.17|1775.18|1773.68|1773.67|1772.17|0
1595012400000|2020-07-17 19:00:00|1773.66|1772.16|1773.05|1771.55|1773.72|1772.22|1772.47|1770.97|0
1595012700000|2020-07-17 19:05:00|1773.01|1771.51|1774.06|1772.56|1774.71|1773.21|1772.54|1771.04|0
1595013000000|2020-07-17 19:10:00|1774.04|1772.54|1773|1771.5|1774.06|1772.56|1773|1771.5|0
1595013300000|2020-07-17 19:15:00|1772.98|1771.48|1773.61|1772.11|1774.1|1772.6|1772.45|1770.95|0
1595013600000|2020-07-17 19:20:00|1773.59|1772.09|1774.63|1773.13|1774.68|1773.18|1773.55|1772.05|0
1595013900000|2020-07-17 19:25:00|1774.64|1773.14|1775.53|1774.03|1775.54|1774.04|1774.59|1773.09|0
1595014200000|2020-07-17 19:30:00|1775.54|1774.04|1776.11|1774.61|1776.13|1774.63|1774.99|1773.49|0
1595014500000|2020-07-17 19:35:00|1776.1|1774.6|1776.14|1774.64|1776.8|1775.3|1775.65|1774.15|0
1595014800000|2020-07-17 19:40:00|1776.16|1774.66|1777.13|1775.63|1777.15|1775.65|1776.02|1774.52|0
1595015100000|2020-07-17 19:45:00|1777.12|1775.62|1777.42|1775.92|1777.42|1775.92|1775.94|1774.44|0
1595015400000|2020-07-17 19:50:00|1777.44|1775.94|1774.67|1773.17|1777.44|1775.94|1774.67|1773.17|0
1595015700000|2020-07-17 19:55:00|1774.68|1773.18|1775.52|1774.02|1776.27|1774.77|1774.68|1773.18|0
1595016000000|2020-07-17 20:00:00|1775.48|1773.98|1776.07|1774.57|1777.59|1776.09|1774.59|1773.09|0
1595016300000|2020-07-17 20:05:00|1776.04|1774.54|1776.49|1774.99|1776.79|1775.29|1775.96|1774.46|0
1595016600000|2020-07-17 20:10:00|1776.51|1775.01|1773.43|1771.93|1776.76|1775.26|1773.39|1771.89|0
1595016900000|2020-07-17 20:15:00|1773.41|1771.91|1773.78|1772.28|1774.2|1772.7|1773.37|1771.87|0
1595017200000|2020-07-17 20:20:00|1773.69|1772.19|1774.46|1772.96|1774.59|1773.09|1773.56|1772.06|0
1595017500000|2020-07-17 20:25:00|1774.5|1773|1774.69|1773.19|1774.69|1773.19|1774.43|1772.93|0
1595017800000|2020-07-17 20:30:00|1774.74|1773.24|1775.58|1774.08|1775.84|1774.34|1773.94|1772.44|0
1595018100000|2020-07-17 20:35:00|1775.6|1774.1|1775.99|1774.49|1775.99|1774.49|1775.16|1773.66|0
1595018400000|2020-07-17 20:40:00|1776.01|1774.51|1775.57|1774.07|1776.25|1774.75|1775.46|1773.96|0
1595018700000|2020-07-17 20:45:00|1775.55|1774.05|1774.52|1773.02|1775.99|1774.49|1774.37|1772.87|0
1595019000000|2020-07-17 20:50:00|1774.5|1773|1774.49|1772.99|1775.32|1773.82|1774.33|1772.83|0
1595019300000|2020-07-17 20:55:00|1774.46|1772.96|1772.92|1771.42|1774.49|1772.99|1772.85|1771.35|0
1595196000000|2020-07-19 22:00:00|1776.18|1774.68|1773.98|1772.48|1776.18|1774.68|1773.24|1771.74|0
1595196300000|2020-07-19 22:05:00|1773.97|1772.47|1773.6|1772.1|1774.19|1772.69|1772.65|1771.15|0
1595196600000|2020-07-19 22:10:00|1773.62|1772.12|1774|1772.5|1775.23|1773.73|1773.34|1771.84|0
1595196900000|2020-07-19 22:15:00|1773.99|1772.49|1775.04|1773.54|1775.2|1773.7|1773.69|1772.19|0
1595197200000|2020-07-19 22:20:00|1775.06|1773.56|1775.22|1773.72|1775.46|1773.96|1774.8|1773.3|0
1595197500000|2020-07-19 22:25:00|1775.24|1773.74|1776.07|1774.57|1776.34|1774.84|1774.82|1773.32|0
1595197800000|2020-07-19 22:30:00|1776.09|1774.59|1775.5|1774|1776.18|1774.68|1775.39|1773.89|0
1595198100000|2020-07-19 22:35:00|1775.48|1773.98|1775.24|1773.74|1775.81|1774.31|1774.97|1773.47|0
1595198400000|2020-07-19 22:40:00|1775.26|1773.76|1774.96|1773.46|1775.81|1774.31|1774.96|1773.46|0
1595198700000|2020-07-19 22:45:00|1774.98|1773.48|1775.19|1773.69|1775.64|1774.14|1774.98|1773.48|0
1595199000000|2020-07-19 22:50:00|1775.2|1773.7|1775.4|1773.9|1775.51|1774.01|1775.09|1773.59|0
1595199300000|2020-07-19 22:55:00|1775.42|1773.92|1775.16|1773.66|1775.66|1774.16|1775.05|1773.55|0
1595199600000|2020-07-19 23:00:00|1775.18|1773.68|1775.09|1773.59|1775.47|1773.97|1774.98|1773.48|0
1595199900000|2020-07-19 23:05:00|1775.1|1773.6|1774.98|1773.48|1775.25|1773.75|1774.56|1773.06|0
1595200200000|2020-07-19 23:10:00|1774.97|1773.47|1774.83|1773.33|1775.09|1773.59|1774.72|1773.22|0
1595200500000|2020-07-19 23:15:00|1774.8|1773.3|1775.66|1774.16|1775.82|1774.32|1774.72|1773.22|0
1595200800000|2020-07-19 23:20:00|1775.64|1774.14|1775.51|1774.01|1775.82|1774.32|1775.4|1773.9|0
1595201100000|2020-07-19 23:25:00|1775.52|1774.02|1775.51|1774.01|1775.66|1774.16|1775.25|1773.75|0
1595201400000|2020-07-19 23:30:00|1775.52|1774.02|1775.4|1773.9|1775.82|1774.32|1775.19|1773.69|0
1595201700000|2020-07-19 23:35:00|1775.41|1773.91|1775.93|1774.43|1776.35|1774.85|1775.4|1773.9|0
1595202000000|2020-07-19 23:40:00|1775.92|1774.42|1776.77|1775.27|1777.03|1775.53|1775.82|1774.32|0
1595202300000|2020-07-19 23:45:00|1776.78|1775.28|1777.21|1775.71|1777.63|1776.13|1776.78|1775.28|0
1595202600000|2020-07-19 23:50:00|1777.2|1775.7|1777.47|1775.97|1777.47|1775.97|1776.9|1775.4|0
1595202900000|2020-07-19 23:55:00|1777.5|1776|1777.05|1775.55|1777.63|1776.13|1777.05|1775.55|0
1595203200000|2020-07-20 00:00:00|1777.08|1775.58|1776.2|1774.7|1777.32|1775.82|1776.2|1774.7|0
1595203500000|2020-07-20 00:05:00|1776.23|1774.73|1776.09|1774.59|1776.62|1775.12|1775.41|1773.91|0
1595203800000|2020-07-20 00:10:00|1776.12|1774.62|1775.92|1774.42|1776.62|1775.12|1775.5|1774|0
1595204100000|2020-07-20 00:15:00|1775.94|1774.44|1772.93|1771.43|1776.08|1774.58|1772.93|1771.43|0
1595204400000|2020-07-20 00:20:00|1772.91|1771.41|1772.88|1771.38|1773.44|1771.94|1772.44|1770.94|0
1595204700000|2020-07-20 00:25:00|1772.75|1771.25|1771.94|1770.44|1773.16|1771.66|1771.92|1770.42|0
1595205000000|2020-07-20 00:30:00|1771.96|1770.46|1774.4|1772.9|1774.4|1772.9|1771.96|1770.46|0
1595205300000|2020-07-20 00:35:00|1774.38|1772.88|1774.4|1772.9|1774.41|1772.91|1773.89|1772.39|0
1595205600000|2020-07-20 00:40:00|1774.41|1772.91|1772.9|1771.4|1774.91|1773.41|1772.88|1771.38|0
1595205900000|2020-07-20 00:45:00|1772.91|1771.41|1772.86|1771.36|1773.64|1772.14|1772.86|1771.36|0
1595206200000|2020-07-20 00:50:00|1772.88|1771.38|1772.83|1771.33|1772.88|1771.38|1772.33|1770.83|0
1595206500000|2020-07-20 00:55:00|1772.84|1771.34|1772.37|1770.87|1772.84|1771.34|1772.3|1770.8|0
1595206800000|2020-07-20 01:00:00|1772.35|1770.85|1768.86|1767.36|1773.34|1771.84|1768.55|1767.05|0
1595207100000|2020-07-20 01:05:00|1768.8|1767.3|1767.07|1765.57|1768.8|1767.3|1766.45|1764.95|0
1595207400000|2020-07-20 01:10:00|1767.06|1765.56|1765.27|1763.77|1767.1|1765.6|1764.95|1763.45|0
1595207700000|2020-07-20 01:15:00|1765.2|1763.7|1765.02|1763.52|1766.04|1764.54|1764.49|1762.99|0
1595208000000|2020-07-20 01:20:00|1765.03|1763.53|1767.55|1766.05|1768.03|1766.53|1765.01|1763.51|0
1595208300000|2020-07-20 01:25:00|1767.53|1766.03|1766.56|1765.06|1767.53|1766.03|1764.53|1763.03|0
1595208600000|2020-07-20 01:30:00|1766.58|1765.08|1765.62|1764.12|1767.6|1766.1|1765.59|1764.09|0
1595208900000|2020-07-20 01:35:00|1765.64|1764.14|1766.06|1764.56|1766.47|1764.97|1765.59|1764.09|0
1595209200000|2020-07-20 01:40:00|1766.23|1764.73|1766|1764.5|1766.25|1764.75|1763.9|1762.4|0
1595209500000|2020-07-20 01:45:00|1765.98|1764.48|1763.92|1762.42|1766|1764.5|1763.92|1762.42|0
1595209800000|2020-07-20 01:50:00|1763.91|1762.41|1764.55|1763.05|1764.55|1763.05|1762.35|1760.85|0
1595210100000|2020-07-20 01:55:00|1764.54|1763.04|1764.05|1762.55|1765.08|1763.58|1763.53|1762.03|0
1595210400000|2020-07-20 02:00:00|1764.03|1762.53|1765.07|1763.57|1765.82|1764.32|1763.5|1762|0
1595210700000|2020-07-20 02:05:00|1765.14|1763.64|1765.04|1763.54|1765.84|1764.34|1764.56|1763.06|0
1595211000000|2020-07-20 02:10:00|1765.06|1763.56|1765.95|1764.45|1766.43|1764.93|1764.47|1762.97|0
1595211300000|2020-07-20 02:15:00|1765.97|1764.47|1766.02|1764.52|1767.01|1765.51|1765.97|1764.47|0
1595211600000|2020-07-20 02:20:00|1766.03|1764.53|1766.92|1765.42|1767|1765.5|1765.97|1764.47|0
1595211900000|2020-07-20 02:25:00|1766.93|1765.43|1765.99|1764.49|1766.94|1765.44|1765.52|1764.02|0
1595212200000|2020-07-20 02:30:00|1765.85|1764.35|1765.49|1763.99|1765.85|1764.35|1764.46|1762.96|0
1595212500000|2020-07-20 02:35:00|1765.51|1764.01|1767.46|1765.96|1767.46|1765.96|1765.51|1764.01|0
1595212800000|2020-07-20 02:40:00|1767.48|1765.98|1767.46|1765.96|1767.96|1766.46|1766.46|1764.96|0
1595213100000|2020-07-20 02:45:00|1767.48|1765.98|1767.43|1765.93|1767.96|1766.46|1766.97|1765.47|0
1595213400000|2020-07-20 02:50:00|1767.44|1765.94|1767.44|1765.94|1767.97|1766.47|1767.44|1765.94|0
1595213700000|2020-07-20 02:55:00|1767.43|1765.93|1767.36|1765.86|1767.92|1766.42|1766.85|1765.35|0
1595214000000|2020-07-20 03:00:00|1767.38|1765.88|1767.34|1765.84|1767.85|1766.35|1766.63|1765.13|0
1595214300000|2020-07-20 03:05:00|1767.32|1765.82|1766.7|1765.2|1767.48|1765.98|1766.42|1764.92|0
1595214600000|2020-07-20 03:10:00|1766.69|1765.19|1767.44|1765.94|1767.46|1765.96|1766.19|1764.69|0
1595214900000|2020-07-20 03:15:00|1767.43|1765.93|1768.15|1766.65|1768.65|1767.15|1767.43|1765.93|0
1595215200000|2020-07-20 03:20:00|1768.22|1766.72|1767.97|1766.47|1768.43|1766.93|1767.44|1765.94|0
1595215500000|2020-07-20 03:25:00|1768.1|1766.6|1769.44|1767.94|1769.44|1767.94|1768.1|1766.6|0
1595215800000|2020-07-20 03:30:00|1769.42|1767.92|1769.36|1767.86|1769.88|1768.38|1768.43|1766.93|0
1595216100000|2020-07-20 03:35:00|1769.37|1767.87|1770.36|1768.86|1770.36|1768.86|1769.36|1767.86|0
1595216400000|2020-07-20 03:40:00|1770.35|1768.85|1772.16|1770.66|1772.16|1770.66|1770.33|1768.83|0
1595216700000|2020-07-20 03:45:00|1772.18|1770.68|1772.39|1770.89|1772.62|1771.12|1771.9|1770.4|0
1595217000000|2020-07-20 03:50:00|1772.41|1770.91|1770.02|1768.52|1772.43|1770.93|1769.99|1768.49|0
1595217300000|2020-07-20 03:55:00|1770.04|1768.54|1770.45|1768.95|1770.99|1769.49|1770|1768.5|0
1595217600000|2020-07-20 04:00:00|1770.46|1768.96|1769.97|1768.47|1770.69|1769.19|1769.44|1767.94|0
1595217900000|2020-07-20 04:05:00|1769.98|1768.48|1770.92|1769.42|1770.96|1769.46|1769.98|1768.48|0
1595218200000|2020-07-20 04:10:00|1770.91|1769.41|1768.98|1767.48|1770.92|1769.42|1768.98|1767.48|0
1595218500000|2020-07-20 04:15:00|1768.96|1767.46|1770.4|1768.9|1770.92|1769.42|1768.52|1767.02|0
1595218800000|2020-07-20 04:20:00|1770.41|1768.91|1769.94|1768.44|1770.43|1768.93|1769.67|1768.17|0
1595219100000|2020-07-20 04:25:00|1769.92|1768.42|1769.92|1768.42|1770.18|1768.68|1769.44|1767.94|0
1595219400000|2020-07-20 04:30:00|1769.85|1768.35|1769.42|1767.92|1769.9|1768.4|1769.41|1767.91|0
1595219700000|2020-07-20 04:35:00|1769.44|1767.94|1769.71|1768.21|1769.94|1768.44|1769.42|1767.92|0
1595220000000|2020-07-20 04:40:00|1769.7|1768.2|1769.03|1767.53|1769.95|1768.45|1768.84|1767.34|0
1595220300000|2020-07-20 04:45:00|1768.87|1767.37|1768.71|1767.21|1769.23|1767.73|1768.71|1767.21|0
1595220600000|2020-07-20 04:50:00|1768.72|1767.22|1768.26|1766.76|1768.95|1767.45|1768.19|1766.69|0
1595220900000|2020-07-20 04:55:00|1768.24|1766.74|1768.74|1767.24|1768.74|1767.24|1767.98|1766.48|0
1595221200000|2020-07-20 05:00:00|1768.73|1767.23|1769.69|1768.19|1769.69|1768.19|1768.17|1766.67|0
1595221500000|2020-07-20 05:05:00|1769.66|1768.16|1768.55|1767.05|1769.67|1768.17|1767.84|1766.34|0
1595221800000|2020-07-20 05:10:00|1768.53|1767.03|1767.94|1766.44|1768.62|1767.12|1767.48|1765.98|0
1595222100000|2020-07-20 05:15:00|1767.95|1766.45|1768|1766.5|1768.47|1766.97|1767.47|1765.97|0
1595222400000|2020-07-20 05:20:00|1768.01|1766.51|1769.52|1768.02|1769.53|1768.03|1768|1766.5|0
1595222700000|2020-07-20 05:25:00|1769.5|1768|1769.02|1767.52|1769.52|1768.02|1768.76|1767.26|0
1595223000000|2020-07-20 05:30:00|1769.01|1767.51|1770.54|1769.04|1771.02|1769.52|1768.53|1767.03|0
1595223300000|2020-07-20 05:35:00|1770.56|1769.06|1771|1769.5|1771.48|1769.98|1770.49|1768.99|0
1595223600000|2020-07-20 05:40:00|1770.98|1769.48|1771.45|1769.95|1771.49|1769.99|1770.97|1769.47|0
1595223900000|2020-07-20 05:45:00|1771.47|1769.97|1772.39|1770.89|1772.4|1770.9|1771.42|1769.92|0
1595224200000|2020-07-20 05:50:00|1772.37|1770.87|1772.41|1770.91|1772.88|1771.38|1771.89|1770.39|0
1595224500000|2020-07-20 05:55:00|1772.39|1770.89|1772.14|1770.64|1772.9|1771.4|1771.66|1770.16|0
1595224800000|2020-07-20 06:00:00|1772.15|1770.65|1769.61|1768.11|1772.19|1770.69|1769.14|1767.64|0
1595225100000|2020-07-20 06:05:00|1769.74|1768.24|1769.54|1768.04|1770.57|1769.07|1769.53|1768.03|0
1595225400000|2020-07-20 06:10:00|1769.56|1768.06|1770|1768.5|1770.27|1768.77|1769.08|1767.58|0
1595225700000|2020-07-20 06:15:00|1769.87|1768.37|1769.44|1767.94|1770|1768.5|1767.82|1766.32|0
1595226000000|2020-07-20 06:20:00|1769.42|1767.92|1770.96|1769.46|1770.98|1769.48|1769.41|1767.91|0
1595226300000|2020-07-20 06:25:00|1770.98|1769.48|1770.95|1769.45|1771.02|1769.52|1770.45|1768.95|0
1595226600000|2020-07-20 06:30:00|1770.96|1769.46|1774.24|1772.84|1776.37|1774.97|1770.96|1769.46|41
1595226900000|2020-07-20 06:35:00|1774.12|1772.72|1774.74|1773.34|1775.24|1773.84|1773.87|1772.47|174
1595227200000|2020-07-20 06:40:00|1774.87|1773.47|1773.99|1772.59|1774.87|1773.47|1773.99|1772.59|63
1595227500000|2020-07-20 06:45:00|1773.87|1772.47|1773.99|1772.59|1774.12|1772.72|1773.37|1771.97|9
1595227800000|2020-07-20 06:50:00|1774.12|1772.72|1773.74|1772.34|1774.12|1772.72|1773.12|1771.72|34
1595228100000|2020-07-20 06:55:00|1773.81|1772.31|1772.76|1771.26|1773.81|1772.31|1772.32|1770.82|0
1595228400000|2020-07-20 07:00:00|1772.74|1771.24|1770.04|1769.54|1775.17|1774.67|1769.79|1769.29|2928
1595228700000|2020-07-20 07:05:00|1770.17|1769.67|1770.17|1769.67|1771.17|1770.67|1765.92|1765.42|3109
1595229000000|2020-07-20 07:10:00|1770.04|1769.54|1772.17|1771.67|1772.92|1772.42|1768.42|1767.92|1925
1595229300000|2020-07-20 07:15:00|1772.04|1771.54|1771.42|1770.92|1773.67|1773.17|1771.17|1770.67|1353
1595229600000|2020-07-20 07:20:00|1771.29|1770.79|1767.42|1766.92|1771.42|1770.92|1766.92|1766.42|1161
1595229900000|2020-07-20 07:25:00|1767.29|1766.79|1769.79|1769.29|1770.67|1770.17|1766.17|1765.67|1227
1595230200000|2020-07-20 07:30:00|1769.92|1769.42|1768.42|1767.92|1770.17|1769.67|1768.29|1767.79|811
1595230500000|2020-07-20 07:35:00|1768.54|1768.04|1769.67|1769.17|1770.17|1769.67|1767.92|1767.42|696
1595230800000|2020-07-20 07:40:00|1769.54|1769.04|1772.92|1772.42|1773.04|1772.54|1768.67|1768.17|813
1595231100000|2020-07-20 07:45:00|1773.04|1772.54|1774.13|1773.63|1774.29|1773.79|1771.92|1771.42|639
1595231400000|2020-07-20 07:50:00|1774.25|1773.75|1775.38|1774.88|1776.25|1775.75|1773.63|1773.13|1034
1595231700000|2020-07-20 07:55:00|1774.88|1774.38|1775.88|1775.38|1775.88|1775.38|1774.88|1774.38|565
1595232000000|2020-07-20 08:00:00|1776|1775.5|1776.88|1776.38|1778.13|1777.63|1775.88|1775.38|784
1595232300000|2020-07-20 08:05:00|1777|1776.5|1775.13|1774.63|1777.13|1776.63|1774.88|1774.38|529
1595232600000|2020-07-20 08:10:00|1775.25|1774.75|1774.13|1773.63|1775.63|1775.13|1773.63|1773.13|575
1595232900000|2020-07-20 08:15:00|1774.38|1773.88|1776.5|1776|1777|1776.5|1773.88|1773.38|446
1595233200000|2020-07-20 08:20:00|1776.63|1776.13|1774.25|1773.75|1776.63|1776.13|1773.88|1773.38|823
1595233500000|2020-07-20 08:25:00|1774.38|1773.88|1774.63|1774.13|1775.5|1775|1774.13|1773.63|213
1595233800000|2020-07-20 08:30:00|1774.5|1774|1774.38|1773.88|1774.5|1774|1772.38|1771.88|400
1595234100000|2020-07-20 08:35:00|1774.63|1774.13|1778.38|1777.88|1778.63|1778.13|1774.5|1774|1041
1595234400000|2020-07-20 08:40:00|1778.5|1778|1781.63|1781.13|1782.13|1781.63|1777.38|1776.88|1449
1595234700000|2020-07-20 08:45:00|1781.88|1781.38|1782.88|1782.38|1783.13|1782.63|1781.63|1781.13|916
1595235000000|2020-07-20 08:50:00|1783|1782.5|1782.5|1782|1783.13|1782.63|1781.38|1780.88|1418
1595235300000|2020-07-20 08:55:00|1782.38|1781.88|1782.25|1781.75|1782.63|1782.13|1781.88|1781.38|571
1595235600000|2020-07-20 09:00:00|1782.38|1781.88|1783.38|1782.88|1785.5|1785|1782.38|1781.88|1711
1595235900000|2020-07-20 09:05:00|1783.63|1783.13|1782.88|1782.38|1783.88|1783.38|1781.63|1781.13|669
1595236200000|2020-07-20 09:10:00|1783|1782.5|1783.88|1783.38|1784|1783.5|1782.38|1781.88|457
1595236500000|2020-07-20 09:15:00|1784|1783.5|1781.88|1781.38|1784.13|1783.63|1781.63|1781.13|396
1595236800000|2020-07-20 09:20:00|1782|1781.5|1782.38|1781.88|1782.88|1782.38|1781.88|1781.38|371
1595237100000|2020-07-20 09:25:00|1782.5|1782|1782.13|1781.63|1783.38|1782.88|1781.75|1781.25|497
1595237400000|2020-07-20 09:30:00|1782.25|1781.75|1781.63|1781.13|1782.63|1782.13|1781.63|1781.13|341
1595237700000|2020-07-20 09:35:00|1781.75|1781.25|1782.25|1781.75|1782.63|1782.13|1780.63|1780.13|487
1595238000000|2020-07-20 09:40:00|1782.13|1781.63|1782.63|1782.13|1783.63|1783.13|1781.75|1781.25|439
1595238300000|2020-07-20 09:45:00|1782.75|1782.25|1782|1781.5|1782.88|1782.38|1781|1780.5|425
1595238600000|2020-07-20 09:50:00|1782.13|1781.63|1782.88|1782.38|1783.13|1782.63|1782|1781.5|212
1595238900000|2020-07-20 09:55:00|1783|1782.5|1781.88|1781.38|1783.38|1782.88|1781.63|1781.13|307
1595239200000|2020-07-20 10:00:00|1782|1781.5|1781.38|1780.88|1782.63|1782.13|1781.38|1780.88|258
1595239500000|2020-07-20 10:05:00|1781.25|1780.75|1780.13|1779.63|1781.38|1780.88|1779.25|1778.75|621
1595239800000|2020-07-20 10:10:00|1780.25|1779.75|1780.13|1779.63|1781.13|1780.63|1779.63|1779.13|320
1595240100000|2020-07-20 10:15:00|1780|1779.5|1777.63|1777.13|1780.13|1779.63|1777.63|1777.13|461
1595240400000|2020-07-20 10:20:00|1777.75|1777.25|1779.63|1779.13|1779.63|1779.13|1777.38|1776.88|242
1595240700000|2020-07-20 10:25:00|1779.5|1779|1778.88|1778.38|1780.13|1779.63|1778.5|1778|378
1595241000000|2020-07-20 10:30:00|1779.13|1778.63|1778.25|1777.75|1779.88|1779.38|1778.13|1777.63|449
1595241300000|2020-07-20 10:35:00|1778.38|1777.88|1778.63|1778.13|1778.88|1778.38|1777.63|1777.13|240
1595241600000|2020-07-20 10:40:00|1778.5|1778|1778.38|1777.88|1779.13|1778.63|1778.13|1777.63|233
1595241900000|2020-07-20 10:45:00|1778.5|1778|1778.88|1778.38|1779.25|1778.75|1777.88|1777.38|383
1595242200000|2020-07-20 10:50:00|1778.75|1778.25|1778.13|1777.63|1779.38|1778.88|1778.13|1777.63|260
1595242500000|2020-07-20 10:55:00|1777.88|1777.38|1777.38|1776.88|1778.38|1777.88|1777.13|1776.63|694
1595242800000|2020-07-20 11:00:00|1777.5|1777|1780.88|1780.38|1781.13|1780.63|1777.38|1776.88|766
1595243100000|2020-07-20 11:05:00|1780.75|1780.25|1779.88|1779.38|1781.13|1780.63|1779.63|1779.13|639
1595243400000|2020-07-20 11:10:00|1779.75|1779.25|1778.75|1778.25|1779.88|1779.38|1778|1777.5|719
1595243700000|2020-07-20 11:15:00|1778.88|1778.38|1780.88|1780.38|1780.88|1780.38|1778.63|1778.13|671
1595244000000|2020-07-20 11:20:00|1781|1780.5|1782.13|1781.63|1782.38|1781.88|1780.63|1780.13|1077
1595244300000|2020-07-20 11:25:00|1782|1781.5|1780.38|1779.88|1782.63|1782.13|1780.25|1779.75|881
1595244600000|2020-07-20 11:30:00|1780.25|1779.75|1779.38|1778.88|1780.63|1780.13|1779.13|1778.63|479
1595244900000|2020-07-20 11:35:00|1779.63|1779.13|1781|1780.5|1781.25|1780.75|1779.5|1779|560
1595245200000|2020-07-20 11:40:00|1780.71|1780.21|1782.34|1781.84|1782.34|1781.84|1780.59|1780.09|689
1595245500000|2020-07-20 11:45:00|1782.59|1782.09|1782.09|1781.59|1782.84|1782.34|1781.09|1780.59|711
1595245800000|2020-07-20 11:50:00|1782.34|1781.84|1781.09|1780.59|1783.34|1782.84|1780.59|1780.09|794
1595246100000|2020-07-20 11:55:00|1780.96|1780.46|1781.84|1781.34|1782.09|1781.59|1780.59|1780.09|576
1595246400000|2020-07-20 12:00:00|1782.09|1781.59|1782.09|1781.59|1782.09|1781.59|1781.09|1780.59|728
1595246700000|2020-07-20 12:05:00|1782.34|1781.84|1781.09|1780.59|1782.84|1782.34|1780.96|1780.46|591
1595247000000|2020-07-20 12:10:00|1781.21|1780.71|1780.84|1780.34|1781.84|1781.34|1780.09|1779.59|266
1595247300000|2020-07-20 12:15:00|1780.59|1780.09|1780.96|1780.46|1781.84|1781.34|1780.59|1780.09|495
1595247600000|2020-07-20 12:20:00|1781.09|1780.59|1778.59|1778.09|1781.09|1780.59|1778.34|1777.84|583
1595247900000|2020-07-20 12:25:00|1778.46|1777.96|1778.34|1777.84|1778.96|1778.46|1777.84|1777.34|782
1595248200000|2020-07-20 12:30:00|1778.46|1777.96|1779.34|1778.84|1779.59|1779.09|1778.09|1777.59|578
1595248500000|2020-07-20 12:35:00|1779.21|1778.71|1780.84|1780.34|1780.84|1780.34|1778.84|1778.34|653
1595248800000|2020-07-20 12:40:00|1780.96|1780.46|1780.09|1779.59|1781.21|1780.71|1779.84|1779.34|516
1595249100000|2020-07-20 12:45:00|1779.96|1779.46|1780.84|1780.34|1781.59|1781.09|1779.96|1779.46|885
1595249400000|2020-07-20 12:50:00|1781.09|1780.59|1780.71|1780.21|1782.09|1781.59|1778.84|1778.34|1916
1595249700000|2020-07-20 12:55:00|1780.84|1780.34|1781.34|1780.84|1782.84|1782.34|1779.34|1778.84|1020
1595250000000|2020-07-20 13:00:00|1781.46|1780.96|1781.84|1781.34|1782.84|1782.34|1780.96|1780.46|864
1595250300000|2020-07-20 13:05:00|1781.71|1781.21|1782.09|1781.59|1782.09|1781.59|1781.09|1780.59|153
1595250600000|2020-07-20 13:10:00|1782.21|1781.71|1780.59|1780.09|1782.34|1781.84|1780.09|1779.59|479
1595250900000|2020-07-20 13:15:00|1780.71|1780.21|1781.46|1780.96|1781.59|1781.09|1780.09|1779.59|592
1595251200000|2020-07-20 13:20:00|1781.59|1781.09|1782.34|1781.84|1782.59|1782.09|1781.34|1780.84|340
1595251500000|2020-07-20 13:25:00|1782.46|1781.96|1782.46|1781.96|1783.34|1782.84|1782.09|1781.59|498
1595251800000|2020-07-20 13:30:00|1782.59|1782.09|1785.09|1784.59|1787.96|1787.46|1782.59|1782.09|2482
1595252100000|2020-07-20 13:35:00|1785.34|1784.84|1784.84|1784.34|1785.59|1785.09|1779.59|1779.09|1023
1595252400000|2020-07-20 13:40:00|1784.71|1784.21|1781.84|1781.34|1785.34|1784.84|1781.09|1780.59|824
1595252700000|2020-07-20 13:45:00|1781.71|1781.21|1778.96|1778.46|1782.59|1782.09|1778.96|1778.46|687
1595253000000|2020-07-20 13:50:00|1779.09|1778.59|1781.84|1781.34|1782.84|1782.34|1778.59|1778.09|798
1595253300000|2020-07-20 13:55:00|1781.71|1781.21|1780.84|1780.34|1781.71|1781.21|1779.59|1779.09|628
1595253600000|2020-07-20 14:00:00|1780.71|1780.21|1782.59|1782.09|1782.59|1782.09|1779.84|1779.34|814
1595253900000|2020-07-20 14:05:00|1782.84|1782.34|1783.21|1782.71|1783.84|1783.34|1782.09|1781.59|645
1595254200000|2020-07-20 14:10:00|1783.12|1782.62|1783.37|1782.87|1784.37|1783.87|1783|1782.5|391
1595254500000|2020-07-20 14:15:00|1783.25|1782.75|1784|1783.5|1784.25|1783.75|1782.5|1782|395
1595254800000|2020-07-20 14:20:00|1784.12|1783.62|1784.75|1784.25|1784.75|1784.25|1783|1782.5|548
1595255100000|2020-07-20 14:25:00|1784.87|1784.37|1784.5|1784|1785.25|1784.75|1784|1783.5|1160
1595255400000|2020-07-20 14:30:00|1784.62|1784.12|1785|1784.5|1785.75|1785.25|1784.25|1783.75|1371
1595255700000|2020-07-20 14:35:00|1785.12|1784.62|1786.75|1786.25|1786.75|1786.25|1784.75|1784.25|1138
1595256000000|2020-07-20 14:40:00|1786.62|1786.12|1786.5|1786|1787.5|1787|1785.5|1785|1143
1595256300000|2020-07-20 14:45:00|1786.62|1786.12|1785.5|1785|1787.25|1786.75|1785.5|1785|1076
1595256600000|2020-07-20 14:50:00|1785.37|1784.87|1783.5|1783|1785.37|1784.87|1783.25|1782.75|640
1595256900000|2020-07-20 14:55:00|1783.62|1783.12|1783.75|1783.25|1784.25|1783.75|1782.5|1782|1121
1595257200000|2020-07-20 15:00:00|1783.87|1783.37|1784.75|1784.25|1784.75|1784.25|1783|1782.5|1391
1595257500000|2020-07-20 15:05:00|1784.62|1784.12|1783.5|1783|1785.25|1784.75|1783.5|1783|668
1595257800000|2020-07-20 15:10:00|1783.62|1783.12|1784|1783.5|1784.5|1784|1783.25|1782.75|720
1595258100000|2020-07-20 15:15:00|1783.87|1783.37|1783.62|1783.12|1784.5|1784|1783|1782.5|1059
1595258400000|2020-07-20 15:20:00|1783.75|1783.25|1783.47|1781.97|1784|1783.5|1782.25|1781.75|1730
1595258700000|2020-07-20 15:25:00|1783.46|1781.96|1785.47|1783.97|1786.39|1784.89|1783.46|1781.96|911
1595259000000|2020-07-20 15:30:00|1785.49|1783.99|1786.2|1784.8|1786.95|1785.55|1785.49|1783.99|204
1595259300000|2020-07-20 15:35:00|1786.07|1784.67|1786.82|1785.42|1786.82|1785.42|1786.07|1784.67|25
1595259600000|2020-07-20 15:40:00|1786.95|1785.55|1787.32|1785.92|1787.32|1785.92|1786.82|1785.42|22
1595259900000|2020-07-20 15:45:00|1787.45|1786.05|1786.7|1785.3|1787.45|1786.05|1786.57|1785.17|76
1595260200000|2020-07-20 15:50:00|1786.82|1785.42|1786.7|1785.3|1786.82|1785.42|1786.7|1785.3|1
1595260500000|2020-07-20 15:55:00|1786.57|1785.17|1786.39|1784.89|1786.95|1785.55|1786.07|1784.67|2002
1595260800000|2020-07-20 16:00:00|1786.37|1784.87|1784.83|1783.33|1786.87|1785.37|1784.73|1783.23|0
1595261100000|2020-07-20 16:05:00|1784.81|1783.31|1785.38|1783.88|1785.41|1783.91|1784.81|1783.31|0
1595261400000|2020-07-20 16:10:00|1785.4|1783.9|1786.93|1785.43|1786.95|1785.45|1785.4|1783.9|0
1595261700000|2020-07-20 16:15:00|1786.92|1785.42|1786.97|1785.47|1787.46|1785.96|1786.46|1784.96|0
1595262000000|2020-07-20 16:20:00|1786.95|1785.45|1786.46|1784.96|1786.99|1785.49|1786.44|1784.94|0
1595262300000|2020-07-20 16:25:00|1786.44|1784.94|1784.46|1782.96|1786.44|1784.94|1784.42|1782.92|0
1595262600000|2020-07-20 16:30:00|1784.47|1782.97|1785.52|1784.02|1785.52|1784.02|1784.42|1782.92|0
1595262900000|2020-07-20 16:35:00|1785.5|1784|1786|1784.5|1786.01|1784.51|1785.48|1783.98|0
1595263200000|2020-07-20 16:40:00|1785.98|1784.48|1785.98|1784.48|1786.51|1785.01|1785.48|1783.98|0
1595263500000|2020-07-20 16:45:00|1786|1784.5|1785.99|1784.49|1786.05|1784.55|1785.98|1784.48|0
1595263800000|2020-07-20 16:50:00|1786|1784.5|1786.02|1784.52|1786.05|1784.55|1785.46|1783.96|0
1595264100000|2020-07-20 16:55:00|1786|1784.5|1786.09|1784.59|1786.09|1784.59|1785.49|1783.99|0
1595264400000|2020-07-20 17:00:00|1786.22|1784.72|1785.61|1784.11|1786.58|1785.08|1785.56|1784.06|3000
1595264700000|2020-07-20 17:05:00|1785.74|1784.24|1785.57|1784.07|1786.09|1784.59|1785.51|1784.01|0
1595265000000|2020-07-20 17:10:00|1785.59|1784.09|1785.15|1783.65|1785.64|1784.14|1785.11|1783.61|0
1595265300000|2020-07-20 17:15:00|1785.16|1783.66|1786.23|1784.73|1786.24|1784.74|1785.16|1783.66|0
1595265600000|2020-07-20 17:20:00|1786.24|1784.74|1786.7|1785.2|1786.74|1785.24|1786.21|1784.71|0
1595265900000|2020-07-20 17:25:00|1786.69|1785.19|1786.28|1784.78|1786.7|1785.2|1786.21|1784.71|0
1595266200000|2020-07-20 17:30:00|1786.26|1784.76|1785.75|1784.25|1786.29|1784.79|1785.75|1784.25|0
1595266500000|2020-07-20 17:35:00|1785.73|1784.23|1786.23|1784.73|1786.23|1784.73|1785.71|1784.21|0
1595266800000|2020-07-20 17:40:00|1786.24|1784.74|1787.35|1785.85|1787.94|1786.44|1786.23|1784.73|0
1595267100000|2020-07-20 17:45:00|1787.33|1785.83|1786.89|1785.39|1787.35|1785.85|1786.84|1785.34|0
1595267400000|2020-07-20 17:50:00|1786.91|1785.41|1787.95|1786.45|1787.97|1786.47|1786.89|1785.39|0
1595267700000|2020-07-20 17:55:00|1787.82|1786.32|1787.46|1785.96|1788|1786.5|1787.44|1785.94|0
1595268000000|2020-07-20 18:00:00|1787.47|1785.97|1786.47|1784.97|1787.48|1785.98|1786.39|1784.89|0
1595268300000|2020-07-20 18:05:00|1786.49|1784.99|1786.89|1785.39|1786.95|1785.45|1786.41|1784.91|0
1595268600000|2020-07-20 18:10:00|1786.87|1785.37|1786.9|1785.4|1786.92|1785.42|1786.83|1785.33|0
1595268900000|2020-07-20 18:15:00|1786.92|1785.42|1786.89|1785.39|1787.42|1785.92|1786.83|1785.33|0
1595269200000|2020-07-20 18:20:00|1786.9|1785.4|1786.9|1785.4|1787.43|1785.93|1786.41|1784.91|0
1595269500000|2020-07-20 18:25:00|1786.92|1785.42|1786.97|1785.47|1786.97|1785.47|1786.42|1784.92|0
1595269800000|2020-07-20 18:30:00|1786.95|1785.45|1787.54|1786.04|1787.59|1786.09|1786.95|1785.45|0
1595270100000|2020-07-20 18:35:00|1787.52|1786.02|1786.55|1785.05|1787.54|1786.04|1786.51|1785.01|0
1595270400000|2020-07-20 18:40:00|1786.56|1785.06|1786.08|1784.58|1787.06|1785.56|1785.62|1784.12|0
1595270700000|2020-07-20 18:45:00|1786.09|1784.59|1785.69|1784.19|1786.63|1785.13|1785.16|1783.66|0
1595271000000|2020-07-20 18:50:00|1785.7|1784.2|1785.21|1783.71|1786.19|1784.69|1785.2|1783.7|0
1595271300000|2020-07-20 18:55:00|1785.2|1783.7|1785.16|1783.66|1785.67|1784.17|1785.14|1783.64|0
1595271600000|2020-07-20 19:00:00|1785.18|1783.68|1785.69|1784.19|1785.74|1784.24|1785.16|1783.66|0
1595271900000|2020-07-20 19:05:00|1785.71|1784.21|1785.2|1783.7|1785.76|1784.26|1784.72|1783.22|0
1595272200000|2020-07-20 19:10:00|1785.13|1783.63|1785.2|1783.7|1785.73|1784.23|1784.61|1783.11|0
1595272500000|2020-07-20 19:15:00|1785.21|1783.71|1786.87|1785.37|1786.92|1785.42|1785.16|1783.66|0
1595272800000|2020-07-20 19:20:00|1786.86|1785.36|1787.35|1785.85|1787.4|1785.9|1786.36|1784.86|0
1595273100000|2020-07-20 19:25:00|1787.37|1785.87|1790.4|1788.9|1790.89|1789.39|1787.35|1785.85|0
1595273400000|2020-07-20 19:30:00|1790.53|1789.03|1791.96|1790.46|1792.92|1791.42|1790.53|1789.03|0
1595273700000|2020-07-20 19:35:00|1791.97|1790.47|1790.51|1789.01|1792.95|1791.45|1790.47|1788.97|0
1595274000000|2020-07-20 19:40:00|1790.53|1789.03|1789.95|1788.45|1791|1789.5|1789.9|1788.4|0
1595274300000|2020-07-20 19:45:00|1789.94|1788.44|1791.08|1789.58|1791.09|1789.59|1789.94|1788.44|0
1595274600000|2020-07-20 19:50:00|1791.13|1789.63|1790.53|1789.03|1791.61|1790.11|1789.51|1788.01|0
1595274900000|2020-07-20 19:55:00|1790.51|1789.01|1789.4|1787.9|1790.51|1789.01|1788.93|1787.43|0
1595275200000|2020-07-20 20:00:00|1789.42|1787.92|1789.07|1787.57|1790.37|1788.87|1788.84|1787.34|0
1595275500000|2020-07-20 20:05:00|1789.06|1787.56|1789.64|1788.14|1790.02|1788.52|1788.96|1787.46|0
1595275800000|2020-07-20 20:10:00|1789.67|1788.17|1790.8|1789.3|1790.91|1789.41|1789.67|1788.17|0
1595276100000|2020-07-20 20:15:00|1790.83|1789.33|1790.69|1789.19|1790.83|1789.33|1790.65|1789.15|0
1595276400000|2020-07-20 20:20:00|1790.71|1789.21|1790.73|1789.23|1790.73|1789.23|1790.68|1789.18|0
1595276700000|2020-07-20 20:25:00|1790.68|1789.18|1790.77|1789.27|1790.82|1789.32|1790.68|1789.18|0
1595277000000|2020-07-20 20:30:00|1790.79|1789.29|1788.86|1787.36|1790.9|1789.4|1788.58|1787.08|0
1595277300000|2020-07-20 20:35:00|1788.84|1787.34|1789.01|1787.51|1789.28|1787.78|1788.75|1787.25|0
1595277600000|2020-07-20 20:40:00|1789.04|1787.54|1788.76|1787.26|1789.28|1787.78|1788.58|1787.08|0
1595277900000|2020-07-20 20:45:00|1788.85|1787.35|1789.11|1787.61|1789.11|1787.61|1788.43|1786.93|0
1595278200000|2020-07-20 20:50:00|1789.09|1787.59|1789.53|1788.03|1789.8|1788.3|1789|1787.5|0
1595278500000|2020-07-20 20:55:00|1789.51|1788.01|1789.47|1787.97|1789.71|1788.21|1788.84|1787.34|0
1595278800000|2020-07-20 21:00:00|1789.49|1787.99|1789.52|1788.02|1789.62|1788.12|1789.4|1787.9|0
1595279100000|2020-07-20 21:05:00|1789.57|1788.07|1789.35|1787.85|1789.57|1788.07|1789.3|1787.8|0
1595279400000|2020-07-20 21:10:00|1789.39|1787.89|1789.35|1787.85|1789.66|1788.16|1789.26|1787.76|0
1595279700000|2020-07-20 21:15:00|1789.26|1787.76|1789.35|1787.85|1789.35|1787.85|1789.26|1787.76|0
1595280000000|2020-07-20 21:20:00|1789.3|1787.8|1789.26|1787.76|1789.35|1787.85|1789.26|1787.76|0
1595280300000|2020-07-20 21:25:00|1789.22|1787.72|1789.26|1787.76|1789.26|1787.76|1789.04|1787.54|0
1595280600000|2020-07-20 21:30:00|1789.13|1787.63|1789.28|1787.78|1789.3|1787.8|1789.1|1787.6|0
1595280900000|2020-07-20 21:35:00|1789.24|1787.74|1789.24|1787.74|1789.37|1787.87|1789.19|1787.69|0
1595281200000|2020-07-20 21:40:00|1789.28|1787.78|1789.28|1787.78|1789.41|1787.91|1789.28|1787.78|0
1595281500000|2020-07-20 21:45:00|1789.41|1787.91|1789.28|1787.78|1789.41|1787.91|1789.24|1787.74|0
1595281800000|2020-07-20 21:50:00|1789.24|1787.74|1789.41|1787.91|1789.41|1787.91|1789.1|1787.6|0
1595282100000|2020-07-20 21:55:00|1789.46|1787.96|1789.12|1787.62|1789.54|1788.04|1789.04|1787.54|0
1595282400000|2020-07-20 22:00:00|1789.1|1787.6|1789.24|1787.74|1790.72|1789.22|1789.09|1787.59|0
1595282700000|2020-07-20 22:05:00|1789.27|1787.77|1789.75|1788.25|1789.91|1788.41|1789.07|1787.57|0
1595283000000|2020-07-20 22:10:00|1789.76|1788.26|1789.22|1787.72|1789.91|1788.41|1789.22|1787.72|0
1595283300000|2020-07-20 22:15:00|1789.21|1787.71|1789.49|1787.99|1790.33|1788.83|1789.07|1787.57|0
1595283600000|2020-07-20 22:20:00|1789.46|1787.96|1789.07|1787.57|1789.64|1788.14|1788.96|1787.46|0
1595283900000|2020-07-20 22:25:00|1789.09|1787.59|1788.65|1787.15|1789.22|1787.72|1788.54|1787.04|0
1595284200000|2020-07-20 22:30:00|1788.67|1787.17|1788.54|1787.04|1788.8|1787.3|1788.27|1786.77|0
1595284500000|2020-07-20 22:35:00|1788.56|1787.06|1788.96|1787.46|1788.96|1787.46|1788.27|1786.77|0
1595284800000|2020-07-20 22:40:00|1788.93|1787.43|1788.38|1786.88|1788.96|1787.46|1788.12|1786.62|0
1595285100000|2020-07-20 22:45:00|1788.37|1786.87|1788.54|1787.04|1788.8|1787.3|1788.33|1786.83|0
1595285400000|2020-07-20 22:50:00|1788.56|1787.06|1788.96|1787.46|1789.12|1787.62|1788.56|1787.06|0
1595285700000|2020-07-20 22:55:00|1788.98|1787.48|1789.09|1787.59|1789.09|1787.59|1788.82|1787.32|0
1595286000000|2020-07-20 23:00:00|1789.06|1787.56|1788.98|1787.48|1789.09|1787.59|1788.67|1787.17|0
1595286300000|2020-07-20 23:05:00|1789|1787.5|1789.35|1787.85|1789.35|1787.85|1788.98|1787.48|0
1595286600000|2020-07-20 23:10:00|1789.33|1787.83|1789.66|1788.16|1789.66|1788.16|1789.24|1787.74|0
1595286900000|2020-07-20 23:15:00|1789.64|1788.14|1789.35|1787.85|1789.64|1788.14|1789.24|1787.74|0
1595287200000|2020-07-20 23:20:00|1789.38|1787.88|1789.77|1788.27|1789.93|1788.43|1789.38|1787.88|0
1595287500000|2020-07-20 23:25:00|1789.75|1788.25|1790.02|1788.52|1790.02|1788.52|1789.33|1787.83|0
1595287800000|2020-07-20 23:30:00|1790.04|1788.54|1789.51|1788.01|1791.12|1789.62|1789.51|1788.01|0
1595288100000|2020-07-20 23:35:00|1789.5|1788|1788.98|1787.48|1789.5|1788|1788.82|1787.32|0
1595288400000|2020-07-20 23:40:00|1789|1787.5|1789.24|1787.74|1789.35|1787.85|1788.82|1787.32|0
1595288700000|2020-07-20 23:45:00|1789.22|1787.72|1789.09|1787.59|1789.24|1787.74|1788.82|1787.32|0
1595289000000|2020-07-20 23:50:00|1789.1|1787.6|1789.51|1788.01|1789.77|1788.27|1789.09|1787.59|0
1595289300000|2020-07-20 23:55:00|1789.52|1788.02|1789.35|1787.85|1789.66|1788.16|1788.98|1787.48|0
1595289600000|2020-07-21 00:00:00|1789.34|1787.84|1789.51|1788.01|1790.19|1788.69|1788.4|1786.9|0
1595289900000|2020-07-21 00:05:00|1789.53|1788.03|1789.35|1787.85|1790.19|1788.69|1789.24|1787.74|0
1595290200000|2020-07-21 00:10:00|1789.38|1787.88|1790.35|1788.85|1791.03|1789.53|1789.38|1787.88|0
1595290500000|2020-07-21 00:15:00|1790.37|1788.87|1790.06|1788.56|1791.1|1789.6|1789.83|1788.33|0
1595290800000|2020-07-21 00:20:00|1790.07|1788.57|1789.62|1788.12|1790.1|1788.6|1789.58|1788.08|0
1595291100000|2020-07-21 00:25:00|1789.63|1788.13|1791.14|1789.64|1791.14|1789.64|1789.58|1788.08|0
1595291400000|2020-07-21 00:30:00|1791.17|1789.67|1792.16|1790.66|1792.66|1791.16|1791.14|1789.64|0
1595291700000|2020-07-21 00:35:00|1792.18|1790.68|1792.13|1790.63|1793.12|1791.62|1792.13|1790.63|0
1595292000000|2020-07-21 00:40:00|1792.15|1790.65|1791.69|1790.19|1792.23|1790.73|1791.19|1789.69|0
1595292300000|2020-07-21 00:45:00|1791.7|1790.2|1792.18|1790.68|1792.68|1791.18|1791.69|1790.19|0
1595292600000|2020-07-21 00:50:00|1792.17|1790.67|1792.16|1790.66|1792.68|1791.18|1791.65|1790.15|0
1595292900000|2020-07-21 00:55:00|1792.18|1790.68|1792.16|1790.66|1792.73|1791.23|1791.69|1790.19|0
1595293200000|2020-07-21 01:00:00|1792.15|1790.65|1792.73|1791.23|1794.21|1792.71|1791.92|1790.42|0
1595293500000|2020-07-21 01:05:00|1792.74|1791.24|1792.48|1790.98|1792.99|1791.49|1792.2|1790.7|0
1595293800000|2020-07-21 01:10:00|1792.46|1790.96|1792.91|1791.41|1792.91|1791.41|1792.22|1790.72|0
1595294100000|2020-07-21 01:15:00|1792.93|1791.43|1794.86|1793.36|1794.88|1793.38|1792.91|1791.41|0
1595294400000|2020-07-21 01:20:00|1794.85|1793.35|1794.57|1793.07|1794.86|1793.36|1794.29|1792.79|0
1595294700000|2020-07-21 01:25:00|1794.5|1793|1793.33|1791.83|1794.5|1793|1793.3|1791.8|0
1595295000000|2020-07-21 01:30:00|1793.35|1791.85|1795.03|1793.53|1795.26|1793.76|1793.3|1791.8|0
1595295300000|2020-07-21 01:35:00|1795.1|1793.6|1792.71|1791.21|1795.28|1793.78|1792.71|1791.21|0
1595295600000|2020-07-21 01:40:00|1792.73|1791.23|1792.15|1790.65|1794.18|1792.68|1792.15|1790.65|0
1595295900000|2020-07-21 01:45:00|1792.13|1790.63|1792.63|1791.13|1793.64|1792.14|1791.64|1790.14|0
1595296200000|2020-07-21 01:50:00|1792.65|1791.15|1791.67|1790.17|1793.16|1791.66|1791.64|1790.14|0
1595296500000|2020-07-21 01:55:00|1791.65|1790.15|1792.65|1791.15|1792.68|1791.18|1791.21|1789.71|0
1595296800000|2020-07-21 02:00:00|1792.64|1791.14|1792.2|1790.7|1793.16|1791.66|1791.72|1790.22|0
1595297100000|2020-07-21 02:05:00|1792.21|1790.71|1793.18|1791.68|1793.21|1791.71|1792.21|1790.71|0
1595297400000|2020-07-21 02:10:00|1793.19|1791.69|1793.41|1791.91|1793.67|1792.17|1793.16|1791.66|0
1595297700000|2020-07-21 02:15:00|1793.47|1791.97|1793.16|1791.66|1794.18|1792.68|1793.11|1791.61|0
1595298000000|2020-07-21 02:20:00|1793.29|1791.79|1793.65|1792.15|1793.88|1792.38|1793.11|1791.61|0
1595298300000|2020-07-21 02:25:00|1793.66|1792.16|1793.12|1791.62|1793.67|1792.17|1792.63|1791.13|0
1595298600000|2020-07-21 02:30:00|1793.13|1791.63|1792.68|1791.18|1794.15|1792.65|1792.68|1791.18|0
1595298900000|2020-07-21 02:35:00|1792.7|1791.2|1793.18|1791.68|1793.44|1791.94|1792.18|1790.68|0
1595299200000|2020-07-21 02:40:00|1793.19|1791.69|1793.65|1792.15|1794.17|1792.67|1792.68|1791.18|0
1595299500000|2020-07-21 02:45:00|1793.66|1792.16|1793.63|1792.13|1793.67|1792.17|1793.59|1792.09|0
1595299800000|2020-07-21 02:50:00|1793.61|1792.11|1793.15|1791.65|1793.66|1792.16|1792.67|1791.17|0
1595300100000|2020-07-21 02:55:00|1793.14|1791.64|1793.17|1791.67|1793.66|1792.16|1792.67|1791.17|0
1595300400000|2020-07-21 03:00:00|1793.16|1791.66|1792.14|1790.64|1793.17|1791.67|1791.63|1790.13|0
1595300700000|2020-07-21 03:05:00|1792.08|1790.58|1791.93|1790.43|1792.16|1790.66|1791.63|1790.13|0
1595301000000|2020-07-21 03:10:00|1791.99|1790.49|1791.63|1790.13|1792.19|1790.69|1791.63|1790.13|0
1595301300000|2020-07-21 03:15:00|1791.65|1790.15|1792.16|1790.66|1792.19|1790.69|1791.63|1790.13|0
1595301600000|2020-07-21 03:20:00|1792.17|1790.67|1793.06|1791.56|1793.56|1792.06|1792.14|1790.64|0
1595301900000|2020-07-21 03:25:00|1792.93|1791.43|1793.63|1792.13|1793.65|1792.15|1792.59|1791.09|0
1595302200000|2020-07-21 03:30:00|1793.65|1792.15|1794.98|1793.48|1795.03|1793.53|1793.11|1791.61|0
1595302500000|2020-07-21 03:35:00|1794.96|1793.46|1795.38|1793.88|1795.44|1793.94|1794.83|1793.33|0
1595302800000|2020-07-21 03:40:00|1795.4|1793.9|1795.93|1794.43|1795.93|1794.43|1795.38|1793.88|0
1595303100000|2020-07-21 03:45:00|1795.91|1794.41|1795.91|1794.41|1795.95|1794.45|1795.43|1793.93|0
1595303400000|2020-07-21 03:50:00|1795.92|1794.42|1796.03|1794.53|1796.44|1794.94|1795.91|1794.41|0
1595303700000|2020-07-21 03:55:00|1796.16|1794.66|1796.01|1794.51|1796.5|1795|1796.01|1794.51|0
1595304000000|2020-07-21 04:00:00|1796.02|1794.52|1796.55|1795.05|1796.57|1795.07|1796.01|1794.51|0
1595304300000|2020-07-21 04:05:00|1796.56|1795.06|1796.62|1795.12|1796.62|1795.12|1796.08|1794.58|0
1595304600000|2020-07-21 04:10:00|1796.61|1795.11|1796.48|1794.98|1796.66|1795.16|1796.13|1794.63|0
1595304900000|2020-07-21 04:15:00|1796.49|1794.99|1795.31|1793.81|1796.49|1794.99|1795.31|1793.81|0
1595305200000|2020-07-21 04:20:00|1795.33|1793.83|1795.14|1793.64|1795.34|1793.84|1795.13|1793.63|0
1595305500000|2020-07-21 04:25:00|1795.13|1793.63|1794.68|1793.18|1795.18|1793.68|1794.68|1793.18|0
1595305800000|2020-07-21 04:30:00|1794.67|1793.17|1795.61|1794.11|1796.17|1794.67|1794.67|1793.17|0
1595306100000|2020-07-21 04:35:00|1795.62|1794.12|1795.62|1794.12|1796.1|1794.6|1795.61|1794.11|0
1595306400000|2020-07-21 04:40:00|1795.63|1794.13|1796.65|1795.15|1797.14|1795.64|1795.63|1794.13|0
1595306700000|2020-07-21 04:45:00|1796.63|1795.13|1797.61|1796.11|1797.69|1796.19|1796.63|1795.13|0
1595307000000|2020-07-21 04:50:00|1797.63|1796.13|1797.36|1795.86|1797.89|1796.39|1797.1|1795.6|0
1595307300000|2020-07-21 04:55:00|1797.37|1795.87|1797.64|1796.14|1797.89|1796.39|1796.84|1795.34|0
1595307600000|2020-07-21 05:00:00|1797.58|1796.08|1797.37|1795.87|1797.87|1796.37|1797.3|1795.8|0
1595307900000|2020-07-21 05:05:00|1797.35|1795.85|1796.86|1795.36|1797.39|1795.89|1796.86|1795.36|0
1595308200000|2020-07-21 05:10:00|1796.87|1795.37|1796.88|1795.38|1797.34|1795.84|1796.83|1795.33|0
1595308500000|2020-07-21 05:15:00|1796.87|1795.37|1796.93|1795.43|1796.95|1795.45|1796.87|1795.37|0
1595308800000|2020-07-21 05:20:00|1796.92|1795.42|1795.96|1794.46|1796.95|1795.45|1795.96|1794.46|0
1595309100000|2020-07-21 05:25:00|1795.95|1794.45|1796.4|1794.9|1796.47|1794.97|1795.92|1794.42|0
1595309400000|2020-07-21 05:30:00|1796.42|1794.92|1795.97|1794.47|1796.44|1794.94|1795.96|1794.46|0
1595309700000|2020-07-21 05:35:00|1795.99|1794.49|1801.03|1799.53|1801.98|1800.48|1795.99|1794.49|0
1595310000000|2020-07-21 05:40:00|1800.96|1799.46|1800.54|1799.04|1801.05|1799.55|1800.06|1798.56|0
1595310300000|2020-07-21 05:45:00|1800.56|1799.06|1804.12|1802.62|1805.12|1803.62|1800.12|1798.62|0
1595310600000|2020-07-21 05:50:00|1804.1|1802.6|1803.89|1802.39|1804.31|1802.81|1801.99|1800.49|0
1595310900000|2020-07-21 05:55:00|1803.86|1802.36|1803.81|1802.31|1805.16|1803.66|1802.75|1801.25|0
1595311200000|2020-07-21 06:00:00|1803.68|1802.18|1804.74|1803.24|1806.29|1804.79|1803.33|1801.83|0
1595311500000|2020-07-21 06:05:00|1804.72|1803.22|1803.25|1801.75|1805.21|1803.71|1803.24|1801.74|0
1595311800000|2020-07-21 06:10:00|1803.26|1801.76|1803.12|1801.62|1803.75|1802.25|1802.26|1800.76|0
1595312100000|2020-07-21 06:15:00|1803.06|1801.56|1802.33|1800.83|1803.12|1801.62|1801.85|1800.35|0
1595312400000|2020-07-21 06:20:00|1802.32|1800.82|1802.86|1801.36|1803.09|1801.59|1801.89|1800.39|0
1595312700000|2020-07-21 06:25:00|1802.85|1801.35|1804.28|1802.78|1804.88|1803.38|1802.84|1801.34|0
1595313000000|2020-07-21 06:30:00|1804.29|1802.79|1800.32|1798.92|1804.29|1802.79|1800.2|1798.8|51
1595313300000|2020-07-21 06:35:00|1800.07|1798.67|1799.32|1797.92|1800.2|1798.8|1799.32|1797.92|10
1595313600000|2020-07-21 06:40:00|1799.2|1797.8|1800.32|1798.92|1800.32|1798.92|1799.07|1797.67|5
1595313900000|2020-07-21 06:45:00|1800.2|1798.8|1799.95|1798.55|1800.2|1798.8|1799.95|1798.55|1
1595314200000|2020-07-21 06:50:00|1800.2|1798.8|1800.32|1798.92|1800.82|1799.42|1799.82|1798.42|10
1595314500000|2020-07-21 06:55:00|1800.64|1799.14|1800.4|1798.9|1802.13|1800.63|1800.38|1798.88|0
1595314800000|2020-07-21 07:00:00|1800.38|1798.88|1793.75|1793.25|1800.84|1799.34|1791.62|1791.12|3125
1595315100000|2020-07-21 07:05:00|1793.62|1793.12|1795.75|1795.25|1798.25|1797.75|1793|1792.5|2801
1595315400000|2020-07-21 07:10:00|1795.87|1795.37|1793|1792.5|1795.87|1795.37|1791.12|1790.62|2704
1595315700000|2020-07-21 07:15:00|1792.75|1792.25|1789.5|1789|1794.75|1794.25|1789.5|1789|2393
1595316000000|2020-07-21 07:20:00|1789.37|1788.87|1788.5|1788|1790.25|1789.75|1787.75|1787.25|2065
1595316300000|2020-07-21 07:25:00|1788.25|1787.75|1790.5|1790|1791.5|1791|1788|1787.5|1660
1595316600000|2020-07-21 07:30:00|1790.62|1790.12|1788|1787.5|1791.5|1791|1787.25|1786.75|1714
1595316900000|2020-07-21 07:35:00|1788.12|1787.62|1787.25|1786.75|1788.5|1788|1786.25|1785.75|1515
1595317200000|2020-07-21 07:40:00|1787|1786.5|1787.25|1786.75|1788.12|1787.62|1785.25|1784.75|2101
1595317500000|2020-07-21 07:45:00|1787.5|1787|1787.56|1787.06|1788.87|1788.37|1786.31|1785.81|1481
1595317800000|2020-07-21 07:50:00|1787.44|1786.94|1787.94|1787.44|1788.19|1787.69|1786.44|1785.94|1094
1595318100000|2020-07-21 07:55:00|1788.06|1787.56|1787.94|1787.44|1788.19|1787.69|1786.81|1786.31|693
1595318400000|2020-07-21 08:00:00|1787.81|1787.31|1787.19|1786.69|1787.81|1787.31|1786.19|1785.69|907
1595318700000|2020-07-21 08:05:00|1787.31|1786.81|1789.69|1789.19|1790.19|1789.69|1787.19|1786.69|656
1595319000000|2020-07-21 08:10:00|1789.81|1789.31|1790.69|1790.19|1790.81|1790.31|1789.69|1789.19|1197
1595319300000|2020-07-21 08:15:00|1790.81|1790.31|1789.69|1789.19|1791.56|1791.06|1788.44|1787.94|823
1595319600000|2020-07-21 08:20:00|1789.81|1789.31|1792.19|1791.69|1792.69|1792.19|1789.44|1788.94|1167
1595319900000|2020-07-21 08:25:00|1792.06|1791.56|1792.44|1791.94|1793.06|1792.56|1791.94|1791.44|531
1595320200000|2020-07-21 08:30:00|1792.56|1792.06|1792.19|1791.69|1793.44|1792.94|1791.94|1791.44|607
1595320500000|2020-07-21 08:35:00|1792.31|1791.81|1791.94|1791.44|1792.94|1792.44|1790.94|1790.44|841
1595320800000|2020-07-21 08:40:00|1792.06|1791.56|1793.19|1792.69|1793.19|1792.69|1791.44|1790.94|851
1595321100000|2020-07-21 08:45:00|1793.44|1792.94|1793.94|1793.44|1793.94|1793.44|1792.44|1791.94|806
1595321400000|2020-07-21 08:50:00|1794.06|1793.56|1793.44|1792.94|1795.06|1794.56|1793.19|1792.69|539
1595321700000|2020-07-21 08:55:00|1793.31|1792.81|1792.81|1792.31|1793.56|1793.06|1792.19|1791.69|488
1595322000000|2020-07-21 09:00:00|1792.94|1792.44|1794.44|1793.94|1794.44|1793.94|1792.69|1792.19|569
1595322300000|2020-07-21 09:05:00|1794.56|1794.06|1793.69|1793.19|1795.19|1794.69|1793.44|1792.94|598
1595322600000|2020-07-21 09:10:00|1793.81|1793.31|1792.69|1792.19|1794.19|1793.69|1792.19|1791.69|468
1595322900000|2020-07-21 09:15:00|1792.44|1791.94|1792.19|1791.69|1792.94|1792.44|1791.94|1791.44|338
1595323200000|2020-07-21 09:20:00|1792.06|1791.56|1791.06|1790.56|1792.81|1792.31|1790.94|1790.44|621
1595323500000|2020-07-21 09:25:00|1790.94|1790.44|1791.94|1791.44|1792.19|1791.69|1790.69|1790.19|666
1595323800000|2020-07-21 09:30:00|1792.06|1791.56|1793.56|1793.06|1793.56|1793.06|1791.44|1790.94|723
1595324100000|2020-07-21 09:35:00|1793.44|1792.94|1792.94|1792.44|1793.69|1793.19|1792.69|1792.19|713
1595324400000|2020-07-21 09:40:00|1792.69|1792.19|1793.94|1793.44|1793.94|1793.44|1792.44|1791.94|814
1595324700000|2020-07-21 09:45:00|1793.69|1793.19|1791.81|1791.31|1794.06|1793.56|1791.81|1791.31|953
1595325000000|2020-07-21 09:50:00|1791.94|1791.44|1791.81|1791.31|1792.19|1791.69|1790.94|1790.44|923
1595325300000|2020-07-21 09:55:00|1791.69|1791.19|1789.81|1789.31|1791.94|1791.44|1789.19|1788.69|729
1595325600000|2020-07-21 10:00:00|1789.69|1789.19|1790.44|1789.94|1790.81|1790.31|1789.19|1788.69|1097
1595325900000|2020-07-21 10:05:00|1790.56|1790.06|1790.69|1790.19|1791.44|1790.94|1790.44|1789.94|610
1595326200000|2020-07-21 10:10:00|1790.56|1790.06|1789.69|1789.19|1791.94|1791.44|1789.69|1789.19|1196
1595326500000|2020-07-21 10:15:00|1789.81|1789.31|1788.69|1788.19|1789.94|1789.44|1788.19|1787.69|991
1595326800000|2020-07-21 10:20:00|1788.81|1788.31|1789.69|1789.19|1790.06|1789.56|1788.69|1788.19|642
1595327100000|2020-07-21 10:25:00|1789.56|1789.06|1790.19|1789.69|1790.44|1789.94|1789.19|1788.69|539
1595327400000|2020-07-21 10:30:00|1790.31|1789.81|1792.19|1791.69|1792.44|1791.94|1790.31|1789.81|695
1595327700000|2020-07-21 10:35:00|1791.94|1791.44|1792.31|1791.81|1792.44|1791.94|1790.94|1790.44|900
1595328000000|2020-07-21 10:40:00|1792.44|1791.94|1792.69|1792.19|1793.69|1793.19|1791.94|1791.44|617
1595328300000|2020-07-21 10:45:00|1792.81|1792.31|1792.94|1792.44|1793.44|1792.94|1792.19|1791.69|788
1595328600000|2020-07-21 10:50:00|1792.69|1792.19|1791.94|1791.44|1792.69|1792.19|1790.94|1790.44|1336
1595328900000|2020-07-21 10:55:00|1791.81|1791.31|1791.94|1791.44|1792.06|1791.56|1790.94|1790.44|548
1595329200000|2020-07-21 11:00:00|1792.06|1791.56|1792.69|1792.19|1792.69|1792.19|1791.31|1790.81|759
1595329500000|2020-07-21 11:05:00|1792.56|1792.06|1791.06|1790.56|1792.56|1792.06|1790.94|1790.44|325
1595329800000|2020-07-21 11:10:00|1791.19|1790.69|1791.06|1790.56|1791.69|1791.19|1790.69|1790.19|470
1595330100000|2020-07-21 11:15:00|1791.19|1790.69|1789.69|1789.19|1791.19|1790.69|1789.06|1788.56|671
1595330400000|2020-07-21 11:20:00|1789.56|1789.06|1790.19|1789.69|1790.19|1789.69|1789.44|1788.94|376
1595330700000|2020-07-21 11:25:00|1790.31|1789.81|1790.44|1789.94|1790.44|1789.94|1790.06|1789.56|273
1595331000000|2020-07-21 11:30:00|1790.56|1790.06|1790.44|1789.94|1790.94|1790.44|1790.44|1789.94|511
1595331300000|2020-07-21 11:35:00|1790.19|1789.69|1789.06|1788.56|1790.44|1789.94|1788.94|1788.44|587
1595331600000|2020-07-21 11:40:00|1789.37|1788.87|1788|1787.5|1789.5|1789|1787.75|1787.25|829
1595331900000|2020-07-21 11:45:00|1788.25|1787.75|1788|1787.5|1789.5|1789|1788|1787.5|796
1595332200000|2020-07-21 11:50:00|1787.87|1787.37|1789.25|1788.75|1789.75|1789.25|1787.62|1787.12|812
1595332500000|2020-07-21 11:55:00|1789.12|1788.62|1790.5|1790|1790.75|1790.25|1789|1788.5|861
1595332800000|2020-07-21 12:00:00|1790.75|1790.25|1791|1790.5|1791.5|1791|1790.25|1789.75|783
1595333100000|2020-07-21 12:05:00|1790.75|1790.25|1790|1789.5|1790.75|1790.25|1789.5|1789|617
1595333400000|2020-07-21 12:10:00|1790.12|1789.62|1789|1788.5|1790.25|1789.75|1788.87|1788.37|434
1595333700000|2020-07-21 12:15:00|1789.12|1788.62|1790.37|1789.87|1790.75|1790.25|1788.75|1788.25|647
1595334000000|2020-07-21 12:20:00|1790.5|1790|1790.25|1789.75|1790.5|1790|1789.5|1789|507
1595334300000|2020-07-21 12:25:00|1790.12|1789.62|1788.25|1787.75|1790.5|1790|1788.25|1787.75|461
1595334600000|2020-07-21 12:30:00|1788|1787.5|1789.25|1788.75|1789.25|1788.75|1787.75|1787.25|389
1595334900000|2020-07-21 12:35:00|1789.12|1788.62|1790.75|1790.25|1790.87|1790.37|1789.12|1788.62|375
1595335200000|2020-07-21 12:40:00|1791|1790.5|1790.25|1789.75|1791.5|1791|1790|1789.5|450
1595335500000|2020-07-21 12:45:00|1790.12|1789.62|1790.37|1789.87|1790.75|1790.25|1789.75|1789.25|489
1595335800000|2020-07-21 12:50:00|1790.5|1790|1789.25|1788.75|1790.75|1790.25|1789|1788.5|319
1595336100000|2020-07-21 12:55:00|1789.37|1788.87|1790.75|1790.25|1791|1790.5|1789.25|1788.75|1127
1595336400000|2020-07-21 13:00:00|1790.5|1790|1790.75|1790.25|1791.87|1791.37|1790|1789.5|1510
1595336700000|2020-07-21 13:05:00|1790.87|1790.37|1789|1788.5|1791|1790.5|1788.25|1787.75|562
1595337000000|2020-07-21 13:10:00|1789.12|1788.62|1788|1787.5|1789.25|1788.75|1787.75|1787.25|438
1595337300000|2020-07-21 13:15:00|1788.12|1787.62|1786.75|1786.25|1788.5|1788|1786.5|1786|520
1595337600000|2020-07-21 13:20:00|1786.62|1786.12|1785.75|1785.25|1786.75|1786.25|1785|1784.5|382
1595337900000|2020-07-21 13:25:00|1785.62|1785.12|1786|1785.5|1786.87|1786.37|1785.5|1785|400
1595338200000|2020-07-21 13:30:00|1785.87|1785.37|1785|1784.5|1786.5|1786|1784.5|1784|771
1595338500000|2020-07-21 13:35:00|1785.25|1784.75|1784.5|1784|1785.5|1785|1784.25|1783.75|645
1595338800000|2020-07-21 13:40:00|1784.37|1783.87|1784.87|1784.37|1786|1785.5|1783.75|1783.25|1368
1595339100000|2020-07-21 13:45:00|1785|1784.5|1785|1784.5|1785.25|1784.75|1783.25|1782.75|1144
1595339400000|2020-07-21 13:50:00|1785.12|1784.62|1785.25|1784.75|1785.5|1785|1784|1783.5|554
1595339700000|2020-07-21 13:55:00|1785.5|1785|1783.5|1783|1785.5|1785|1783|1782.5|759
1595340000000|2020-07-21 14:00:00|1783.62|1783.12|1784|1783.5|1784.75|1784.25|1782.37|1781.87|1247
1595340300000|2020-07-21 14:05:00|1783.87|1783.37|1780.75|1780.25|1784.25|1783.75|1780.75|1780.25|1892
1595340600000|2020-07-21 14:10:00|1780.79|1780.29|1779.54|1779.04|1781.54|1781.04|1779.29|1778.79|1596
1595340900000|2020-07-21 14:15:00|1779.66|1779.16|1779.29|1778.79|1780.04|1779.54|1778.04|1777.54|1193
1595341200000|2020-07-21 14:20:00|1779.41|1778.91|1778.04|1777.54|1779.79|1779.29|1777.79|1777.29|1679
1595341500000|2020-07-21 14:25:00|1777.79|1777.29|1774.79|1774.29|1778.29|1777.79|1774.04|1773.54|1902
1595341800000|2020-07-21 14:30:00|1774.54|1774.04|1775.54|1775.04|1776.04|1775.54|1774.04|1773.54|1540
1595342100000|2020-07-21 14:35:00|1775.66|1775.16|1774.79|1774.29|1775.79|1775.29|1773.29|1772.79|1834
1595342400000|2020-07-21 14:40:00|1774.91|1774.41|1773.79|1773.29|1776.04|1775.54|1773.79|1773.29|851
1595342700000|2020-07-21 14:45:00|1773.91|1773.41|1778.16|1777.66|1778.41|1777.91|1773.79|1773.29|835
1595343000000|2020-07-21 14:50:00|1778.04|1777.54|1779.54|1779.04|1779.79|1779.29|1778.04|1777.54|745
1595343300000|2020-07-21 14:55:00|1779.41|1778.91|1778.79|1778.29|1780.54|1780.04|1778.04|1777.54|1102
1595343600000|2020-07-21 15:00:00|1778.66|1778.16|1778.29|1777.79|1779.54|1779.04|1777.54|1777.04|2099
1595343900000|2020-07-21 15:05:00|1778.41|1777.91|1775.79|1775.29|1778.54|1778.04|1775.54|1775.04|671
1595344200000|2020-07-21 15:10:00|1775.91|1775.41|1776.04|1775.54|1776.29|1775.79|1774.54|1774.04|931
1595344500000|2020-07-21 15:15:00|1776.16|1775.66|1776.04|1775.54|1776.79|1776.29|1775.54|1775.04|1158
1595344800000|2020-07-21 15:20:00|1775.91|1775.41|1775.28|1773.78|1776.04|1775.54|1774.54|1773.78|1768
1595345100000|2020-07-21 15:25:00|1775.3|1773.8|1774.76|1773.26|1775.82|1774.32|1773.15|1771.65|1260
1595345400000|2020-07-21 15:30:00|1774.78|1773.28|1776.99|1775.59|1778.36|1776.96|1774.78|1773.28|316
1595345700000|2020-07-21 15:35:00|1776.61|1775.21|1775.36|1773.96|1776.61|1775.21|1775.11|1773.71|189
1595346000000|2020-07-21 15:40:00|1775.86|1774.46|1776.49|1775.09|1776.61|1775.21|1775.49|1774.09|45
1595346300000|2020-07-21 15:45:00|1776.36|1774.96|1773.86|1772.46|1776.36|1774.96|1773.36|1771.96|40
1595346600000|2020-07-21 15:50:00|1773.74|1772.34|1772.61|1771.21|1774.24|1772.84|1772.61|1771.21|24
1595346900000|2020-07-21 15:55:00|1772.86|1771.46|1772.38|1770.88|1773.11|1771.71|1772.36|1770.88|8
1595347200000|2020-07-21 16:00:00|1772.39|1770.89|1771.68|1770.18|1772.93|1771.43|1771.17|1769.67|0
1595347500000|2020-07-21 16:05:00|1771.69|1770.19|1771.56|1770.06|1772.19|1770.69|1770.61|1769.11|0
1595347800000|2020-07-21 16:10:00|1771.54|1770.04|1771.79|1770.29|1772.28|1770.78|1770.66|1769.16|0
1595348100000|2020-07-21 16:15:00|1771.77|1770.27|1771.25|1769.75|1772.31|1770.81|1770.76|1769.26|0
1595348400000|2020-07-21 16:20:00|1771.26|1769.76|1771.67|1770.17|1772.75|1771.25|1771.2|1769.7|0
1595348700000|2020-07-21 16:25:00|1771.69|1770.19|1773.74|1772.24|1773.76|1772.26|1771.17|1769.67|0
1595349000000|2020-07-21 16:30:00|1773.72|1772.22|1773.77|1772.27|1773.81|1772.31|1773.22|1771.72|0
1595349300000|2020-07-21 16:35:00|1773.79|1772.29|1773.57|1772.07|1774.15|1772.65|1773.06|1771.56|0
1595349600000|2020-07-21 16:40:00|1773.55|1772.05|1774.25|1772.75|1774.74|1773.24|1773.05|1771.55|0
1595349900000|2020-07-21 16:45:00|1774.27|1772.77|1773.63|1772.13|1774.79|1773.29|1773.58|1772.08|0
1595350200000|2020-07-21 16:50:00|1773.61|1772.11|1773.7|1772.2|1774.17|1772.67|1773.14|1771.64|0
1595350500000|2020-07-21 16:55:00|1773.83|1772.33|1774.81|1773.31|1774.81|1773.31|1773.68|1772.18|0
1595350800000|2020-07-21 17:00:00|1774.8|1773.3|1774.26|1772.76|1774.83|1773.33|1774.26|1772.76|0
1595351100000|2020-07-21 17:05:00|1774.27|1772.77|1775.13|1773.63|1775.62|1774.12|1774.22|1772.72|0
1595351400000|2020-07-21 17:10:00|1775.15|1773.65|1774.01|1772.51|1775.15|1773.65|1774.01|1772.51|0
1595351700000|2020-07-21 17:15:00|1774.03|1772.53|1774.97|1773.47|1774.97|1773.47|1773.44|1771.94|0
1595352000000|2020-07-21 17:20:00|1774.99|1773.49|1774.71|1773.21|1775.02|1773.52|1774.43|1772.93|0
1595352300000|2020-07-21 17:25:00|1774.78|1773.28|1775.11|1773.61|1775.6|1774.1|1774.42|1772.92|0
1595352600000|2020-07-21 17:30:00|1775.09|1773.59|1775.12|1773.62|1776.08|1774.58|1775.07|1773.57|0
1595352900000|2020-07-21 17:35:00|1775.25|1773.75|1774.68|1773.18|1775.61|1774.11|1774.63|1773.13|0
1595353200000|2020-07-21 17:40:00|1774.66|1773.16|1774.68|1773.18|1775.17|1773.67|1774.19|1772.69|0
1595353500000|2020-07-21 17:45:00|1774.7|1773.2|1775.21|1773.71|1775.68|1774.18|1774.19|1772.69|0
1595353800000|2020-07-21 17:50:00|1775.23|1773.73|1775.23|1773.73|1775.3|1773.8|1774.71|1773.21|0
1595354100000|2020-07-21 17:55:00|1775.25|1773.75|1774.74|1773.24|1775.26|1773.76|1774.23|1772.73|0
1595354400000|2020-07-21 18:00:00|1774.76|1773.26|1775.76|1774.26|1775.81|1774.31|1774.71|1773.21|0
1595354700000|2020-07-21 18:05:00|1775.77|1774.27|1776.46|1774.96|1776.46|1774.96|1775.3|1773.8|0
1595355000000|2020-07-21 18:10:00|1776.45|1774.95|1775.92|1774.42|1776.46|1774.96|1775.9|1774.4|0
1595355300000|2020-07-21 18:15:00|1775.94|1774.44|1774.93|1773.43|1775.95|1774.45|1774.78|1773.28|0
1595355600000|2020-07-21 18:20:00|1775.25|1773.75|1775.44|1773.94|1775.89|1774.39|1774.78|1773.28|0
1595355900000|2020-07-21 18:25:00|1775.42|1773.92|1775.44|1773.94|1775.93|1774.43|1774.91|1773.41|0
1595356200000|2020-07-21 18:30:00|1775.42|1773.92|1774.79|1773.29|1775.42|1773.92|1774.3|1772.8|0
1595356500000|2020-07-21 18:35:00|1774.81|1773.31|1774.78|1773.28|1775.32|1773.82|1774.3|1772.8|0
1595356800000|2020-07-21 18:40:00|1774.76|1773.26|1774.78|1773.28|1774.83|1773.33|1774.24|1772.74|0
1595357100000|2020-07-21 18:45:00|1774.76|1773.26|1774.78|1773.28|1775.23|1773.73|1774.2|1772.7|0
1595357400000|2020-07-21 18:50:00|1774.77|1773.27|1775.2|1773.7|1775.2|1773.7|1774.64|1773.14|0
1595357700000|2020-07-21 18:55:00|1775.22|1773.72|1775.12|1773.62|1775.63|1774.13|1775.07|1773.57|0
1595358000000|2020-07-21 19:00:00|1775.1|1773.6|1775.07|1773.57|1775.63|1774.13|1774.53|1773.03|0
1595358300000|2020-07-21 19:05:00|1775.05|1773.55|1773.44|1771.94|1775.07|1773.57|1773.44|1771.94|0
1595358600000|2020-07-21 19:10:00|1773.42|1771.92|1771.09|1769.59|1773.96|1772.46|1770.6|1769.1|0
1595358900000|2020-07-21 19:15:00|1771.13|1769.63|1768.77|1767.27|1771.14|1769.64|1768.22|1766.72|0
1595359200000|2020-07-21 19:20:00|1768.78|1767.28|1768.46|1766.96|1769.62|1768.12|1768.16|1766.66|0
1595359500000|2020-07-21 19:25:00|1768.48|1766.98|1768|1766.5|1770.15|1768.65|1767.89|1766.39|0
1595359800000|2020-07-21 19:30:00|1768.01|1766.51|1767.47|1765.97|1769.55|1768.05|1767.37|1765.87|0
1595360100000|2020-07-21 19:35:00|1767.64|1766.14|1767.67|1766.17|1768.25|1766.75|1766.73|1765.23|0
1595360400000|2020-07-21 19:40:00|1767.68|1766.18|1769.5|1768|1769.51|1768.01|1766.65|1765.15|0
1595360700000|2020-07-21 19:45:00|1769.51|1768.01|1769.59|1768.09|1770.2|1768.7|1769.01|1767.51|0
1595361000000|2020-07-21 19:50:00|1769.52|1768.02|1767.3|1765.8|1769.52|1768.02|1765.58|1764.08|0
1595361300000|2020-07-21 19:55:00|1767.32|1765.82|1768.89|1767.39|1769.36|1767.86|1766.17|1764.67|0
1595361600000|2020-07-21 20:00:00|1768.84|1767.34|1770.61|1769.11|1771.55|1770.05|1768.84|1767.34|0
1595361900000|2020-07-21 20:05:00|1770.5|1769|1770.48|1768.98|1771.01|1769.51|1769.93|1768.43|0
1595362200000|2020-07-21 20:10:00|1770.46|1768.96|1770.58|1769.08|1770.85|1769.35|1769.91|1768.41|0
1595362500000|2020-07-21 20:15:00|1770.6|1769.1|1770.54|1769.04|1770.73|1769.23|1770.5|1769|0
1595362800000|2020-07-21 20:20:00|1770.5|1769|1770.54|1769.04|1770.63|1769.13|1770.5|1769|0
1595363100000|2020-07-21 20:25:00|1770.59|1769.09|1770.59|1769.09|1770.59|1769.09|1770.5|1769|0
1595363400000|2020-07-21 20:30:00|1770.63|1769.13|1769.49|1767.99|1771.26|1769.76|1769.49|1767.99|0
1595363700000|2020-07-21 20:35:00|1769.47|1767.97|1769.75|1768.25|1770.43|1768.93|1769.34|1767.84|0
1595364000000|2020-07-21 20:40:00|1769.71|1768.21|1771.11|1769.61|1771.26|1769.76|1769.49|1767.99|0
1595364300000|2020-07-21 20:45:00|1771.09|1769.59|1770.89|1769.39|1771.3|1769.8|1770.89|1769.39|0
1595364600000|2020-07-21 20:50:00|1770.87|1769.37|1770.36|1768.86|1770.87|1769.37|1770.21|1768.71|0
1595364900000|2020-07-21 20:55:00|1770.39|1768.89|1769.56|1768.06|1770.47|1768.97|1769.39|1767.89|0
1595365200000|2020-07-21 21:00:00|1769.65|1768.15|1769.68|1768.18|1769.72|1768.22|1769.65|1768.15|0
1595365500000|2020-07-21 21:05:00|1769.55|1768.05|1769.17|1767.67|1769.59|1768.09|1769.17|1767.67|0
1595365800000|2020-07-21 21:10:00|1769.13|1767.63|1769.22|1767.72|1769.35|1767.85|1768.91|1767.41|0
1595366100000|2020-07-21 21:15:00|1769.17|1767.67|1769|1767.5|1769.17|1767.67|1768.83|1767.33|0
1595366400000|2020-07-21 21:20:00|1768.91|1767.41|1769|1767.5|1769|1767.5|1768.91|1767.41|0
1595366700000|2020-07-21 21:25:00|1769.04|1767.54|1769.26|1767.76|1769.26|1767.76|1769|1767.5|0
1595367000000|2020-07-21 21:30:00|1769.3|1767.8|1769.46|1767.96|1769.46|1767.96|1769.26|1767.76|0
1595367300000|2020-07-21 21:35:00|1769.42|1767.92|1769.42|1767.92|1769.42|1767.92|1769.42|1767.92|0
1595367600000|2020-07-21 21:40:00|1769.46|1767.96|1769.29|1767.79|1769.46|1767.96|1769.2|1767.7|0
1595367900000|2020-07-21 21:45:00|1769.42|1767.92|1769.5|1768|1769.5|1768|1769.42|1767.92|0
1595368200000|2020-07-21 21:50:00|1769.42|1767.92|1769.26|1767.76|1769.47|1767.97|1769.17|1767.67|0
1595368500000|2020-07-21 21:55:00|1769.21|1767.71|1769.35|1767.85|1769.48|1767.98|1769.13|1767.63|0
1595368800000|2020-07-21 22:00:00|1769.39|1767.89|1770.18|1768.68|1770.22|1768.72|1769.22|1767.72|0
1595369100000|2020-07-21 22:05:00|1770.2|1768.7|1769.78|1768.28|1770.28|1768.78|1769.42|1767.92|0
1595369400000|2020-07-21 22:10:00|1769.8|1768.3|1769.93|1768.43|1770.04|1768.54|1769.78|1768.28|0
1595369700000|2020-07-21 22:15:00|1769.94|1768.44|1770.72|1769.22|1770.87|1769.37|1769.78|1768.28|0
1595370000000|2020-07-21 22:20:00|1770.61|1769.11|1771.02|1769.52|1771.44|1769.94|1770.5|1769|0
1595370300000|2020-07-21 22:25:00|1771.03|1769.53|1770.86|1769.36|1771.17|1769.67|1770.39|1768.89|0
1595370600000|2020-07-21 22:30:00|1770.84|1769.34|1770.96|1769.46|1771.17|1769.67|1770.55|1769.05|0
1595370900000|2020-07-21 22:35:00|1770.97|1769.47|1772.11|1770.61|1772.53|1771.03|1770.97|1769.47|0
1595371200000|2020-07-21 22:40:00|1772.13|1770.63|1772.35|1770.85|1772.35|1770.85|1771.94|1770.44|0
1595371500000|2020-07-21 22:45:00|1772.33|1770.83|1772.77|1771.27|1772.88|1771.38|1772.14|1770.64|0
1595371800000|2020-07-21 22:50:00|1772.79|1771.29|1772.87|1771.37|1773.29|1771.79|1772.61|1771.11|0
1595372100000|2020-07-21 22:55:00|1772.88|1771.38|1773.72|1772.22|1774.4|1772.9|1772.81|1771.31|0
1595372400000|2020-07-21 23:00:00|1773.73|1772.23|1773.2|1771.7|1773.99|1772.49|1772.9|1771.4|0
1595372700000|2020-07-21 23:05:00|1773.23|1771.73|1773.19|1771.69|1773.47|1771.97|1772.78|1771.28|0
1595373000000|2020-07-21 23:10:00|1773.2|1771.7|1773.04|1771.54|1773.72|1772.22|1772.99|1771.49|0
1595373300000|2020-07-21 23:15:00|1773.02|1771.52|1772.42|1770.92|1773.36|1771.86|1772.15|1770.65|0
1595373600000|2020-07-21 23:20:00|1772.41|1770.91|1772.52|1771.02|1772.78|1771.28|1772.36|1770.86|0
1595373900000|2020-07-21 23:25:00|1772.54|1771.04|1772.18|1770.68|1772.62|1771.12|1771.68|1770.18|0
1595374200000|2020-07-21 23:30:00|1772.17|1770.67|1772.49|1770.99|1772.59|1771.09|1772.07|1770.57|0
1595374500000|2020-07-21 23:35:00|1772.43|1770.93|1772.13|1770.63|1772.44|1770.94|1772.13|1770.63|0
1595374800000|2020-07-21 23:40:00|1772.15|1770.65|1772.28|1770.78|1772.28|1770.78|1772.13|1770.63|0
1595375100000|2020-07-21 23:45:00|1772.29|1770.79|1773.12|1771.62|1773.23|1771.73|1772.29|1770.79|0
1595375400000|2020-07-21 23:50:00|1773.15|1771.65|1773.67|1772.17|1774.19|1772.69|1773.15|1771.65|0
1595375700000|2020-07-21 23:55:00|1773.66|1772.16|1773.25|1771.75|1773.82|1772.32|1772.84|1771.34|0
1595376000000|2020-07-22 00:00:00|1773.28|1771.78|1773.05|1771.55|1774.19|1772.69|1772.57|1771.07|0
1595376300000|2020-07-22 00:05:00|1773.06|1771.56|1773.41|1771.91|1773.72|1772.22|1772.57|1771.07|0
1595376600000|2020-07-22 00:10:00|1773.42|1771.92|1773.5|1772|1773.93|1772.43|1771.9|1770.4|0
1595376900000|2020-07-22 00:15:00|1773.47|1771.97|1775.67|1774.17|1777.54|1776.04|1773.24|1771.74|0
1595377200000|2020-07-22 00:20:00|1775.68|1774.18|1775.59|1774.09|1776.1|1774.6|1775.12|1773.62|0
1595377500000|2020-07-22 00:25:00|1775.6|1774.1|1776.03|1774.53|1776.03|1774.53|1774.61|1773.11|0
1595377800000|2020-07-22 00:30:00|1776.01|1774.51|1774.06|1772.56|1776.01|1774.51|1773.98|1772.48|0
1595378100000|2020-07-22 00:35:00|1774.08|1772.58|1774.57|1773.07|1774.57|1773.07|1773.55|1772.05|0
1595378400000|2020-07-22 00:40:00|1774.56|1773.06|1774.54|1773.04|1775.57|1774.07|1774.5|1773|0
1595378700000|2020-07-22 00:45:00|1774.52|1773.02|1775.27|1773.77|1775.57|1774.07|1774.5|1773|0
1595379000000|2020-07-22 00:50:00|1775.34|1773.84|1775.46|1773.96|1775.53|1774.03|1774.52|1773.02|0
1595379300000|2020-07-22 00:55:00|1775.39|1773.89|1773.36|1771.86|1775.46|1773.96|1773.36|1771.86|0
1595379600000|2020-07-22 01:00:00|1773.37|1771.87|1774.95|1773.45|1775.05|1773.55|1772.87|1771.37|0
1595379900000|2020-07-22 01:05:00|1774.97|1773.47|1775.51|1774.01|1775.51|1774.01|1774.94|1773.44|0
1595380200000|2020-07-22 01:10:00|1775.5|1774|1775.59|1774.09|1775.59|1774.09|1774.97|1773.47|0
1595380500000|2020-07-22 01:15:00|1775.6|1774.1|1775.08|1773.58|1775.83|1774.33|1774.57|1773.07|0
1595380800000|2020-07-22 01:20:00|1775.09|1773.59|1775.84|1774.34|1776.59|1775.09|1774.82|1773.32|0
1595381100000|2020-07-22 01:25:00|1775.9|1774.4|1776.08|1774.58|1776.08|1774.58|1775.57|1774.07|0
1595381400000|2020-07-22 01:30:00|1776.06|1774.56|1776.1|1774.6|1776.12|1774.62|1775.12|1773.62|0
1595381700000|2020-07-22 01:35:00|1776.12|1774.62|1775.13|1773.63|1776.12|1774.62|1775.1|1773.6|0
1595382000000|2020-07-22 01:40:00|1775.12|1773.62|1774.59|1773.09|1775.14|1773.64|1774.59|1773.09|0
1595382300000|2020-07-22 01:45:00|1774.6|1773.1|1775.15|1773.65|1775.38|1773.88|1774.1|1772.6|0
1595382600000|2020-07-22 01:50:00|1775.13|1773.63|1774.64|1773.14|1775.13|1773.63|1774.61|1773.11|0
1595382900000|2020-07-22 01:55:00|1774.66|1773.16|1774.73|1773.23|1775.15|1773.65|1774.17|1772.67|0
1595383200000|2020-07-22 02:00:00|1774.75|1773.25|1775.2|1773.7|1775.69|1774.19|1774.2|1772.7|0
1595383500000|2020-07-22 02:05:00|1775.21|1773.71|1774.77|1773.27|1775.26|1773.76|1774.77|1773.27|0
1595383800000|2020-07-22 02:10:00|1774.84|1773.34|1776.28|1774.78|1776.28|1774.78|1774.76|1773.26|0
1595384100000|2020-07-22 02:15:00|1776.3|1774.8|1778.27|1776.77|1778.27|1776.77|1776.3|1774.8|0
1595384400000|2020-07-22 02:20:00|1778.26|1776.76|1779.24|1777.74|1779.27|1777.77|1778.26|1776.76|0
1595384700000|2020-07-22 02:25:00|1779.26|1777.76|1779.24|1777.74|1779.75|1778.25|1778.76|1777.26|0
1595385000000|2020-07-22 02:30:00|1779.22|1777.72|1778.71|1777.21|1779.22|1777.72|1778.7|1777.2|0
1595385300000|2020-07-22 02:35:00|1778.73|1777.23|1778.75|1777.25|1778.99|1777.49|1778.71|1777.21|0
1595385600000|2020-07-22 02:40:00|1778.76|1777.26|1779.2|1777.7|1779.24|1777.74|1778.75|1777.25|0
1595385900000|2020-07-22 02:45:00|1779.22|1777.72|1778.69|1777.19|1779.22|1777.72|1778.69|1777.19|0
1595386200000|2020-07-22 02:50:00|1778.71|1777.21|1779.17|1777.67|1779.18|1777.68|1778.69|1777.19|0
1595386500000|2020-07-22 02:55:00|1779.3|1777.8|1779.68|1778.18|1780.13|1778.63|1779.13|1777.63|0
1595386800000|2020-07-22 03:00:00|1779.7|1778.2|1779.21|1777.71|1779.7|1778.2|1779.18|1777.68|0
1595387100000|2020-07-22 03:05:00|1779.19|1777.69|1779.21|1777.71|1779.72|1778.22|1779.19|1777.69|0
1595387400000|2020-07-22 03:10:00|1779.2|1777.7|1779.72|1778.22|1779.75|1778.25|1779.19|1777.69|0
1595387700000|2020-07-22 03:15:00|1779.73|1778.23|1780.65|1779.15|1781.15|1779.65|1779.72|1778.22|0
1595388000000|2020-07-22 03:20:00|1780.52|1779.02|1779.21|1777.71|1780.65|1779.15|1779.21|1777.71|0
1595388300000|2020-07-22 03:25:00|1779.22|1777.72|1778.72|1777.22|1779.71|1778.21|1778.72|1777.22|0
1595388600000|2020-07-22 03:30:00|1778.73|1777.23|1778.28|1776.78|1778.73|1777.23|1778.23|1776.73|0
1595388900000|2020-07-22 03:35:00|1778.27|1776.77|1778.71|1777.21|1778.73|1777.23|1778.24|1776.74|0
1595389200000|2020-07-22 03:40:00|1778.7|1777.2|1778.72|1777.22|1778.73|1777.23|1778.7|1777.2|0
1595389500000|2020-07-22 03:45:00|1778.73|1777.23|1778.63|1777.13|1778.73|1777.23|1778.63|1777.13|0
1595389800000|2020-07-22 03:50:00|1778.61|1777.11|1778.12|1776.62|1778.61|1777.11|1778.12|1776.62|0
1595390100000|2020-07-22 03:55:00|1778.13|1776.63|1778.16|1776.66|1778.17|1776.67|1778.13|1776.63|0
1595390400000|2020-07-22 04:00:00|1778.17|1776.67|1778.18|1776.68|1778.18|1776.68|1778.14|1776.64|0
1595390700000|2020-07-22 04:05:00|1778.17|1776.67|1778.2|1776.7|1778.2|1776.7|1778.15|1776.65|0
1595391000000|2020-07-22 04:10:00|1778.19|1776.69|1777.61|1776.11|1778.2|1776.7|1777.61|1776.11|0
1595391300000|2020-07-22 04:15:00|1777.62|1776.12|1775.58|1774.08|1777.63|1776.13|1775.07|1773.57|0
1595391600000|2020-07-22 04:20:00|1775.57|1774.07|1775.56|1774.06|1775.6|1774.1|1775.07|1773.57|0
1595391900000|2020-07-22 04:25:00|1775.58|1774.08|1776.02|1774.52|1776.06|1774.56|1775.55|1774.05|0
1595392200000|2020-07-22 04:30:00|1776|1774.5|1774.05|1772.55|1776.15|1774.65|1774.05|1772.55|0
1595392500000|2020-07-22 04:35:00|1774.04|1772.54|1774.56|1773.06|1774.56|1773.06|1774.04|1772.54|0
1595392800000|2020-07-22 04:40:00|1774.58|1773.08|1773.47|1771.97|1774.58|1773.08|1773.46|1771.96|0
1595393100000|2020-07-22 04:45:00|1773.42|1771.92|1773.42|1771.92|1774|1772.5|1772.93|1771.43|0
1595393400000|2020-07-22 04:50:00|1773.41|1771.91|1771.94|1770.44|1773.93|1772.43|1771.92|1770.42|0
1595393700000|2020-07-22 04:55:00|1771.95|1770.45|1772.49|1770.99|1772.97|1771.47|1771.94|1770.44|0
1595394000000|2020-07-22 05:00:00|1772.48|1770.98|1771.69|1770.19|1772.95|1771.45|1771.41|1769.91|0
1595394300000|2020-07-22 05:05:00|1771.76|1770.26|1771.9|1770.4|1771.94|1770.44|1770.9|1769.4|0
1595394600000|2020-07-22 05:10:00|1771.92|1770.42|1772.41|1770.91|1772.41|1770.91|1770.87|1769.37|0
1595394900000|2020-07-22 05:15:00|1772.42|1770.92|1772.9|1771.4|1773.39|1771.89|1771.9|1770.4|0
1595395200000|2020-07-22 05:20:00|1772.91|1771.41|1773.4|1771.9|1773.91|1772.41|1772.88|1771.38|0
1595395500000|2020-07-22 05:25:00|1773.41|1771.91|1773.62|1772.12|1774.38|1772.88|1773.37|1771.87|0
1595395800000|2020-07-22 05:30:00|1773.68|1772.18|1772.36|1770.86|1773.85|1772.35|1772.36|1770.86|0
1595396100000|2020-07-22 05:35:00|1772.37|1770.87|1771.92|1770.42|1772.86|1771.36|1771.62|1770.12|0
1595396400000|2020-07-22 05:40:00|1771.94|1770.44|1771.97|1770.47|1771.97|1770.47|1771.01|1769.51|0
1595396700000|2020-07-22 05:45:00|1772.11|1770.61|1773.06|1771.56|1773.06|1771.56|1771.64|1770.14|0
1595397000000|2020-07-22 05:50:00|1773.07|1771.57|1773.53|1772.03|1773.99|1772.49|1773.02|1771.52|0
1595397300000|2020-07-22 05:55:00|1773.51|1772.01|1773.07|1771.57|1773.79|1772.29|1773.06|1771.56|0
1595397600000|2020-07-22 06:00:00|1773.09|1771.59|1773.1|1771.6|1773.63|1772.13|1772.55|1771.05|0
1595397900000|2020-07-22 06:05:00|1773.12|1771.62|1773.61|1772.11|1773.86|1772.36|1773.1|1771.6|0
1595398200000|2020-07-22 06:10:00|1773.59|1772.09|1773.1|1771.6|1773.61|1772.11|1773.1|1771.6|0
1595398500000|2020-07-22 06:15:00|1773.12|1771.62|1773.08|1771.58|1773.61|1772.11|1773.08|1771.58|0
1595398800000|2020-07-22 06:20:00|1773.09|1771.59|1772.31|1770.81|1773.53|1772.03|1772.11|1770.61|0
1595399100000|2020-07-22 06:25:00|1772.3|1770.8|1771.84|1770.34|1772.3|1770.8|1771.32|1769.82|0
1595399400000|2020-07-22 06:30:00|1771.86|1770.36|1772.93|1771.43|1773.38|1771.88|1771.86|1770.36|0
1595399700000|2020-07-22 06:35:00|1772.92|1771.42|1773.45|1771.95|1773.45|1771.95|1772.91|1771.41|0
1595400000000|2020-07-22 06:40:00|1773.52|1772.02|1772.86|1771.46|1774.4|1772.9|1772.86|1771.46|5
1595400300000|2020-07-22 06:45:00|1773.61|1772.21|1774.99|1773.59|1775.11|1773.71|1773.24|1771.84|14
1595400600000|2020-07-22 06:50:00|1775.24|1773.84|1775.24|1773.84|1775.61|1774.21|1774.61|1773.21|13
1595400900000|2020-07-22 06:55:00|1775.3|1773.8|1775.8|1774.3|1776.32|1774.82|1774.82|1773.32|0
1595401200000|2020-07-22 07:00:00|1775.95|1774.45|1773.79|1773.29|1779.16|1778.66|1773.29|1772.79|3199
1595401500000|2020-07-22 07:05:00|1773.66|1773.16|1772.29|1771.79|1774.54|1774.04|1771.41|1770.91|2684
1595401800000|2020-07-22 07:10:00|1772.16|1771.66|1774.16|1773.66|1774.79|1774.29|1771.79|1771.29|1726
1595402100000|2020-07-22 07:15:00|1774.04|1773.54|1770.04|1769.54|1774.54|1774.04|1769.29|1768.79|950
1595402400000|2020-07-22 07:20:00|1769.79|1769.29|1773.79|1773.29|1776.04|1775.54|1769.79|1769.29|1306
1595402700000|2020-07-22 07:25:00|1774.04|1773.54|1773.79|1773.29|1776.29|1775.79|1773.04|1772.54|776
1595403000000|2020-07-22 07:30:00|1773.91|1773.41|1772.29|1771.79|1776.16|1775.66|1772.29|1771.79|923
1595403300000|2020-07-22 07:35:00|1771.91|1771.41|1769.29|1768.79|1773.29|1772.79|1768.54|1768.04|1802
1595403600000|2020-07-22 07:40:00|1769.56|1769.06|1770.06|1769.56|1772.31|1771.81|1767.43|1766.93|1222
1595403900000|2020-07-22 07:45:00|1769.93|1769.43|1770.56|1770.06|1771.18|1770.68|1768.31|1767.81|678
1595404200000|2020-07-22 07:50:00|1770.43|1769.93|1769.06|1768.56|1770.81|1770.31|1766.81|1766.31|783
1595404500000|2020-07-22 07:55:00|1769.18|1768.68|1769.18|1768.68|1770.81|1770.31|1768.06|1767.56|540
1595404800000|2020-07-22 08:00:00|1769.06|1768.56|1771.31|1770.81|1772.31|1771.81|1768.81|1768.31|724
1595405100000|2020-07-22 08:05:00|1771.18|1770.68|1771.56|1771.06|1772.06|1771.56|1769.43|1768.93|454
1595405400000|2020-07-22 08:10:00|1771.43|1770.93|1772.31|1771.81|1774.06|1773.56|1770.56|1770.06|590
1595405700000|2020-07-22 08:15:00|1772.18|1771.68|1771.31|1770.81|1772.81|1772.31|1770.68|1770.18|323
1595406000000|2020-07-22 08:20:00|1771.43|1770.93|1772.31|1771.81|1774.06|1773.56|1771.06|1770.56|661
1595406300000|2020-07-22 08:25:00|1772.06|1771.56|1772.06|1771.56|1773.81|1773.31|1771.56|1771.06|585
1595406600000|2020-07-22 08:30:00|1771.93|1771.43|1771.06|1770.56|1772.31|1771.81|1770.06|1769.56|607
1595406900000|2020-07-22 08:35:00|1770.93|1770.43|1768.56|1768.06|1771.06|1770.56|1768.56|1768.06|474
1595407200000|2020-07-22 08:40:00|1768.43|1767.93|1769.18|1768.68|1770.81|1770.31|1767.93|1767.43|413
1595407500000|2020-07-22 08:45:00|1769.31|1768.81|1769.81|1769.31|1770.31|1769.81|1768.56|1768.06|400
1595407800000|2020-07-22 08:50:00|1769.68|1769.18|1768.18|1767.68|1769.68|1769.18|1767.31|1766.81|365
1595408100000|2020-07-22 08:55:00|1768.31|1767.81|1769.56|1769.06|1769.81|1769.31|1768.06|1767.56|258
1595408400000|2020-07-22 09:00:00|1769.43|1768.93|1768.93|1768.43|1769.56|1769.06|1767.81|1767.31|242
1595408700000|2020-07-22 09:05:00|1769.06|1768.56|1767.06|1766.56|1769.31|1768.81|1767.06|1766.56|284
1595409000000|2020-07-22 09:10:00|1767.18|1766.68|1765.81|1765.31|1767.81|1767.31|1765.31|1764.81|480
1595409300000|2020-07-22 09:15:00|1765.68|1765.18|1766.31|1765.81|1766.81|1766.31|1765.56|1765.06|410
1595409600000|2020-07-22 09:20:00|1766.06|1765.56|1766.56|1766.06|1767.06|1766.56|1765.56|1765.06|372
1595409900000|2020-07-22 09:25:00|1766.68|1766.18|1765.31|1764.81|1766.81|1766.31|1765.31|1764.81|319
1595410200000|2020-07-22 09:30:00|1765.43|1764.93|1768.81|1768.31|1768.81|1768.31|1765.31|1764.81|869
1595410500000|2020-07-22 09:35:00|1768.93|1768.43|1769.81|1769.31|1770.31|1769.81|1767.93|1767.43|597
1595410800000|2020-07-22 09:40:00|1769.68|1769.18|1771.06|1770.56|1771.06|1770.56|1769.06|1768.56|1088
1595411100000|2020-07-22 09:45:00|1770.93|1770.43|1771.81|1771.31|1772.81|1772.31|1770.81|1770.31|881
1595411400000|2020-07-22 09:50:00|1771.93|1771.43|1771.56|1771.06|1772.43|1771.93|1770.56|1770.06|817
1595411700000|2020-07-22 09:55:00|1771.68|1771.18|1771.06|1770.56|1772.31|1771.81|1770.56|1770.06|770
1595412000000|2020-07-22 10:00:00|1771.18|1770.68|1769.56|1769.06|1771.31|1770.81|1769.31|1768.81|938
1595412300000|2020-07-22 10:05:00|1769.31|1768.81|1769.18|1768.68|1770.31|1769.81|1768.56|1768.06|634
1595412600000|2020-07-22 10:10:00|1769.31|1768.81|1767.18|1766.68|1769.68|1769.18|1766.56|1766.06|489
1595412900000|2020-07-22 10:15:00|1767.31|1766.81|1767.43|1766.93|1768.18|1767.68|1766.43|1765.93|254
1595413200000|2020-07-22 10:20:00|1767.56|1767.06|1767.56|1767.06|1768.56|1768.06|1767.31|1766.81|299
1595413500000|2020-07-22 10:25:00|1767.43|1766.93|1767.31|1766.81|1767.81|1767.31|1766.31|1765.81|231
1595413800000|2020-07-22 10:30:00|1767.06|1766.56|1768.56|1768.06|1768.81|1768.31|1767.06|1766.56|170
1595414100000|2020-07-22 10:35:00|1768.43|1767.93|1768.31|1767.81|1769.06|1768.56|1768.06|1767.56|234
1595414400000|2020-07-22 10:40:00|1768.43|1767.93|1768.31|1767.81|1769.56|1769.06|1768.31|1767.81|587
1595414700000|2020-07-22 10:45:00|1768.18|1767.68|1769.56|1769.06|1770.18|1769.68|1768.18|1767.68|918
1595415000000|2020-07-22 10:50:00|1769.43|1768.93|1769.56|1769.06|1770.31|1769.81|1768.81|1768.31|309
1595415300000|2020-07-22 10:55:00|1769.68|1769.18|1769.56|1769.06|1771.31|1770.81|1769.56|1769.06|287
1595415600000|2020-07-22 11:00:00|1769.68|1769.18|1771.81|1771.31|1772.06|1771.56|1769.56|1769.06|513
1595415900000|2020-07-22 11:05:00|1771.68|1771.18|1773.56|1773.06|1773.56|1773.06|1771.31|1770.81|396
1595416200000|2020-07-22 11:10:00|1773.68|1773.18|1773.06|1772.56|1773.81|1773.31|1772.06|1771.56|918
1595416500000|2020-07-22 11:15:00|1773.31|1772.81|1773.56|1773.06|1773.68|1773.18|1773.06|1772.56|332
1595416800000|2020-07-22 11:20:00|1773.68|1773.18|1773.56|1773.06|1773.81|1773.31|1772.68|1772.18|200
1595417100000|2020-07-22 11:25:00|1773.81|1773.31|1773.81|1773.31|1774.31|1773.81|1773.06|1772.56|255
1595417400000|2020-07-22 11:30:00|1773.68|1773.18|1773.31|1772.81|1774.31|1773.81|1773.06|1772.56|190
1595417700000|2020-07-22 11:35:00|1773.43|1772.93|1773.68|1773.18|1774.31|1773.81|1773.06|1772.56|237
1595418000000|2020-07-22 11:40:00|1773.53|1773.03|1774.41|1773.91|1775.16|1774.66|1773.41|1772.91|205
1595418300000|2020-07-22 11:45:00|1774.53|1774.03|1775.16|1774.66|1775.41|1774.91|1774.16|1773.66|293
1595418600000|2020-07-22 11:50:00|1775.03|1774.53|1774.16|1773.66|1775.16|1774.66|1773.91|1773.41|288
1595418900000|2020-07-22 11:55:00|1773.91|1773.41|1773.41|1772.91|1774.66|1774.16|1773.16|1772.66|319
1595419200000|2020-07-22 12:00:00|1773.28|1772.78|1773.41|1772.91|1773.78|1773.28|1770.41|1769.91|2105
1595419500000|2020-07-22 12:05:00|1773.28|1772.78|1774.41|1773.91|1774.66|1774.16|1771.91|1771.41|1207
1595419800000|2020-07-22 12:10:00|1774.53|1774.03|1773.91|1773.41|1774.53|1774.03|1773.41|1772.91|636
1595420100000|2020-07-22 12:15:00|1774.03|1773.53|1772.41|1771.91|1774.66|1774.16|1772.41|1771.91|658
1595420400000|2020-07-22 12:20:00|1772.53|1772.03|1772.91|1772.41|1773.16|1772.66|1771.91|1771.41|480
1595420700000|2020-07-22 12:25:00|1773.03|1772.53|1771.91|1771.41|1773.66|1773.16|1771.16|1770.66|694
1595421000000|2020-07-22 12:30:00|1771.66|1771.16|1771.91|1771.41|1772.41|1771.91|1771.41|1770.91|289
1595421300000|2020-07-22 12:35:00|1772.03|1771.53|1771.66|1771.16|1772.66|1772.16|1771.16|1770.66|633
1595421600000|2020-07-22 12:40:00|1771.53|1771.03|1771.66|1771.16|1772.66|1772.16|1770.91|1770.41|501
1595421900000|2020-07-22 12:45:00|1771.78|1771.28|1772.66|1772.16|1772.91|1772.41|1771.53|1771.03|763
1595422200000|2020-07-22 12:50:00|1772.78|1772.28|1772.28|1771.78|1773.53|1773.03|1772.16|1771.66|950
1595422500000|2020-07-22 12:55:00|1772.41|1771.91|1772.66|1772.16|1773.16|1772.66|1771.91|1771.41|858
1595422800000|2020-07-22 13:00:00|1772.41|1771.91|1771.91|1771.41|1772.91|1772.41|1771.66|1771.16|335
1595423100000|2020-07-22 13:05:00|1772.16|1771.66|1772.66|1772.16|1773.16|1772.66|1771.91|1771.41|245
1595423400000|2020-07-22 13:10:00|1772.78|1772.28|1773.16|1772.66|1773.41|1772.91|1772.66|1772.16|196
1595423700000|2020-07-22 13:15:00|1773.28|1772.78|1774.41|1773.91|1774.91|1774.41|1773.16|1772.66|933
1595424000000|2020-07-22 13:20:00|1774.28|1773.78|1773.16|1772.66|1774.28|1773.78|1772.16|1771.66|846
1595424300000|2020-07-22 13:25:00|1773.28|1772.78|1772.91|1772.41|1773.91|1773.41|1772.91|1772.41|319
1595424600000|2020-07-22 13:30:00|1772.66|1772.16|1774.78|1774.28|1775.41|1774.91|1772.66|1772.16|721
1595424900000|2020-07-22 13:35:00|1774.91|1774.41|1775.91|1775.41|1775.91|1775.41|1773.91|1773.41|842
1595425200000|2020-07-22 13:40:00|1776.03|1775.53|1778.16|1777.66|1778.16|1777.66|1775.66|1775.16|675
1595425500000|2020-07-22 13:45:00|1778.28|1777.78|1778.41|1777.91|1779.66|1779.16|1778.16|1777.66|1109
1595425800000|2020-07-22 13:50:00|1778.66|1778.16|1780.03|1779.53|1780.41|1779.91|1778.41|1777.91|1071
1595426100000|2020-07-22 13:55:00|1779.91|1779.41|1779.28|1778.78|1780.53|1780.03|1778.91|1778.41|924
1595426400000|2020-07-22 14:00:00|1779.16|1778.66|1779.16|1778.66|1780.16|1779.66|1778.66|1778.16|838
1595426700000|2020-07-22 14:05:00|1779.03|1778.53|1780.16|1779.66|1780.28|1779.78|1778.66|1778.16|803
1595427000000|2020-07-22 14:10:00|1780.05|1779.55|1779.05|1778.55|1780.55|1780.05|1778.8|1778.3|789
1595427300000|2020-07-22 14:15:00|1779.17|1778.67|1780.05|1779.55|1780.3|1779.8|1779.05|1778.55|610
1595427600000|2020-07-22 14:20:00|1779.92|1779.42|1780.55|1780.05|1780.8|1780.3|1779.55|1779.05|618
1595427900000|2020-07-22 14:25:00|1780.67|1780.17|1780.05|1779.55|1780.8|1780.3|1779.3|1778.8|829
1595428200000|2020-07-22 14:30:00|1779.92|1779.42|1780.67|1780.17|1781.3|1780.8|1779.67|1779.17|686
1595428500000|2020-07-22 14:35:00|1780.8|1780.3|1782.3|1781.8|1782.3|1781.8|1780.3|1779.8|734
1595428800000|2020-07-22 14:40:00|1782.17|1781.67|1781.67|1781.17|1782.3|1781.8|1781.05|1780.55|808
1595429100000|2020-07-22 14:45:00|1781.55|1781.05|1780.42|1779.92|1782.55|1782.05|1780.05|1779.55|1085
1595429400000|2020-07-22 14:50:00|1780.3|1779.8|1778.3|1777.8|1780.3|1779.8|1777.3|1776.8|1079
1595429700000|2020-07-22 14:55:00|1778.42|1777.92|1777.92|1777.42|1778.67|1778.17|1777.3|1776.8|1014
1595430000000|2020-07-22 15:00:00|1778.05|1777.55|1778.8|1778.3|1778.8|1778.3|1777.05|1776.55|838
1595430300000|2020-07-22 15:05:00|1778.67|1778.17|1778.05|1777.55|1779.05|1778.55|1777.3|1776.8|720
1595430600000|2020-07-22 15:10:00|1777.8|1777.3|1776.92|1776.42|1779.05|1778.55|1776.92|1776.42|734
1595430900000|2020-07-22 15:15:00|1776.8|1776.3|1778.05|1777.55|1779.05|1778.55|1776.55|1776.05|1011
1595431200000|2020-07-22 15:20:00|1777.92|1777.42|1779.85|1778.35|1779.92|1779.42|1777.42|1776.92|1467
1595431500000|2020-07-22 15:25:00|1779.83|1778.33|1780.05|1778.55|1780.51|1779.01|1779.1|1777.6|669
1595431800000|2020-07-22 15:30:00|1780.19|1778.69|1783.5|1782.1|1783.62|1782.22|1780.04|1778.54|447
1595432100000|2020-07-22 15:35:00|1783.75|1782.35|1785.12|1783.72|1785.25|1783.85|1783|1781.6|369
1595432400000|2020-07-22 15:40:00|1785.25|1783.85|1787|1785.6|1787|1785.6|1784.25|1782.85|372
1595432700000|2020-07-22 15:45:00|1787.12|1785.72|1788|1786.6|1788.75|1787.35|1786.25|1784.85|437
1595433000000|2020-07-22 15:50:00|1787.87|1786.47|1790.37|1788.97|1790.62|1789.22|1787.37|1785.97|350
1595433300000|2020-07-22 15:55:00|1790.25|1788.85|1791.81|1790.31|1791.81|1790.35|1789.87|1788.47|411
1595433600000|2020-07-22 16:00:00|1791.83|1790.33|1790.28|1788.78|1792.28|1790.78|1790.27|1788.77|0
1595433900000|2020-07-22 16:05:00|1790.3|1788.8|1790.28|1788.78|1790.8|1789.3|1790.23|1788.73|0
1595434200000|2020-07-22 16:10:00|1790.29|1788.79|1793.42|1791.92|1793.42|1791.92|1790.29|1788.79|0
1595434500000|2020-07-22 16:15:00|1793.44|1791.94|1792.97|1791.47|1794.5|1793|1792.95|1791.45|0
1595434800000|2020-07-22 16:20:00|1792.98|1791.48|1791.89|1790.39|1793|1791.5|1791.86|1790.36|0
1595435100000|2020-07-22 16:25:00|1791.88|1790.38|1791.59|1790.09|1792.43|1790.93|1791.16|1789.66|0
1595435400000|2020-07-22 16:30:00|1791.63|1790.13|1790.58|1789.08|1791.63|1790.13|1790.08|1788.58|0
1595435700000|2020-07-22 16:35:00|1790.6|1789.1|1790.99|1789.49|1791.06|1789.56|1790.54|1789.04|0
1595436000000|2020-07-22 16:40:00|1790.85|1789.35|1790.16|1788.66|1790.85|1789.35|1789.64|1788.14|0
1595436300000|2020-07-22 16:45:00|1790.14|1788.64|1789.96|1788.46|1790.71|1789.21|1789.5|1788|0
1595436600000|2020-07-22 16:50:00|1789.98|1788.48|1788.09|1786.59|1790|1788.5|1788.08|1786.58|0
1595436900000|2020-07-22 16:55:00|1788.08|1786.58|1789.3|1787.8|1789.3|1787.8|1788.08|1786.58|0
1595437200000|2020-07-22 17:00:00|1789.29|1787.79|1789.52|1788.02|1789.54|1788.04|1788.74|1787.24|0
1595437500000|2020-07-22 17:05:00|1789.54|1788.04|1789.02|1787.52|1789.55|1788.05|1789.02|1787.52|0
1595437800000|2020-07-22 17:10:00|1789.03|1787.53|1790.06|1788.56|1790.36|1788.86|1789|1787.5|0
1595438100000|2020-07-22 17:15:00|1790.04|1788.54|1790.56|1789.06|1791.04|1789.54|1789.97|1788.47|0
1595438400000|2020-07-22 17:20:00|1790.58|1789.08|1791.01|1789.51|1791.07|1789.57|1790.54|1789.04|0
1595438700000|2020-07-22 17:25:00|1791|1789.5|1789.96|1788.46|1791|1789.5|1789.47|1787.97|0
1595439000000|2020-07-22 17:30:00|1789.98|1788.48|1789.15|1787.65|1790|1788.5|1788.41|1786.91|0
1595439300000|2020-07-22 17:35:00|1789.17|1787.67|1789.62|1788.12|1789.66|1788.16|1789.1|1787.6|0
1595439600000|2020-07-22 17:40:00|1789.64|1788.14|1789.46|1787.96|1789.93|1788.43|1789.39|1787.89|0
1595439900000|2020-07-22 17:45:00|1789.53|1788.03|1788.04|1786.54|1789.93|1788.43|1787.53|1786.03|0
1595440200000|2020-07-22 17:50:00|1788.06|1786.56|1787.54|1786.04|1788.08|1786.58|1787.44|1785.94|0
1595440500000|2020-07-22 17:55:00|1787.52|1786.02|1786.27|1784.77|1788.05|1786.55|1786.25|1784.75|0
1595440800000|2020-07-22 18:00:00|1786.25|1784.75|1788.62|1787.12|1789.12|1787.62|1786.25|1784.75|0
1595441100000|2020-07-22 18:05:00|1788.64|1787.14|1788.62|1787.12|1789.12|1787.62|1788.55|1787.05|0
1595441400000|2020-07-22 18:10:00|1788.64|1787.14|1789.08|1787.58|1789.14|1787.64|1788.02|1786.52|0
1595441700000|2020-07-22 18:15:00|1789.1|1787.6|1789.67|1788.17|1789.92|1788.42|1788.5|1787|0
1595442000000|2020-07-22 18:20:00|1789.65|1788.15|1789.62|1788.12|1790.15|1788.65|1789.08|1787.58|0
1595442300000|2020-07-22 18:25:00|1789.63|1788.13|1789.69|1788.19|1789.7|1788.2|1789.08|1787.58|0
1595442600000|2020-07-22 18:30:00|1789.7|1788.2|1789.7|1788.2|1790.22|1788.72|1788.57|1787.07|0
1595442900000|2020-07-22 18:35:00|1789.69|1788.19|1791.27|1789.77|1791.29|1789.79|1789.65|1788.15|0
1595443200000|2020-07-22 18:40:00|1791.14|1789.64|1791.12|1789.62|1791.29|1789.79|1790.74|1789.24|0
1595443500000|2020-07-22 18:45:00|1791.1|1789.6|1791.2|1789.7|1791.65|1790.15|1791.1|1789.6|0
1595443800000|2020-07-22 18:50:00|1791.22|1789.72|1791.75|1790.25|1791.77|1790.27|1790.72|1789.22|0
1595444100000|2020-07-22 18:55:00|1791.73|1790.23|1790.72|1789.22|1791.75|1790.25|1790.67|1789.17|0
1595444400000|2020-07-22 19:00:00|1790.73|1789.23|1790.37|1788.87|1791.77|1790.27|1790.35|1788.85|0
1595444700000|2020-07-22 19:05:00|1790.35|1788.85|1790.93|1789.43|1791.45|1789.95|1790.34|1788.84|0
1595445000000|2020-07-22 19:10:00|1790.95|1789.45|1793.67|1792.17|1793.69|1792.19|1790.87|1789.37|0
1595445300000|2020-07-22 19:15:00|1793.65|1792.15|1793.08|1791.58|1793.73|1792.23|1793.06|1791.56|0
1595445600000|2020-07-22 19:20:00|1792.85|1791.35|1792.61|1791.11|1793.22|1791.72|1792.56|1791.06|0
1595445900000|2020-07-22 19:25:00|1792.62|1791.12|1791.46|1789.96|1793.14|1791.64|1791.4|1789.9|0
1595446200000|2020-07-22 19:30:00|1791.45|1789.95|1790.94|1789.44|1792.03|1790.53|1790.92|1789.42|0
1595446500000|2020-07-22 19:35:00|1790.96|1789.46|1791.63|1790.13|1792.11|1790.61|1790.94|1789.44|0
1595446800000|2020-07-22 19:40:00|1791.61|1790.11|1793.26|1791.76|1793.74|1792.24|1791.61|1790.11|0
1595447100000|2020-07-22 19:45:00|1793.33|1791.83|1794.36|1792.86|1794.38|1792.88|1793.23|1791.73|0
1595447400000|2020-07-22 19:50:00|1794.41|1792.91|1793.33|1791.83|1795.01|1793.51|1793.32|1791.82|0
1595447700000|2020-07-22 19:55:00|1793.35|1791.85|1793.03|1791.53|1794.47|1792.97|1792.45|1790.95|0
1595448000000|2020-07-22 20:00:00|1792.98|1791.48|1791.21|1789.71|1794.3|1792.8|1790.21|1788.71|0
1595448300000|2020-07-22 20:05:00|1791.19|1789.69|1791.61|1790.11|1793.16|1791.66|1790.56|1789.06|0
1595448600000|2020-07-22 20:10:00|1791.6|1790.1|1790.42|1788.92|1791.67|1790.17|1789.52|1788.02|0
1595448900000|2020-07-22 20:15:00|1790.34|1788.84|1790.94|1789.44|1791.07|1789.57|1790.34|1788.84|0
1595449200000|2020-07-22 20:20:00|1790.98|1789.48|1790.72|1789.22|1791.07|1789.57|1790.59|1789.09|0
1595449500000|2020-07-22 20:25:00|1790.81|1789.31|1790.45|1788.95|1790.81|1789.31|1790.45|1788.95|0
1595449800000|2020-07-22 20:30:00|1790.59|1789.09|1791.92|1790.42|1792.34|1790.84|1790.39|1788.89|0
1595450100000|2020-07-22 20:35:00|1791.9|1790.4|1791.24|1789.74|1792.03|1790.53|1790.96|1789.46|0
1595450400000|2020-07-22 20:40:00|1791.2|1789.7|1790.97|1789.47|1791.51|1790.01|1790.82|1789.32|0
1595450700000|2020-07-22 20:45:00|1790.95|1789.45|1790.71|1789.21|1791.09|1789.59|1790.55|1789.05|0
1595451000000|2020-07-22 20:50:00|1790.68|1789.18|1790.82|1789.32|1790.97|1789.47|1790.4|1788.9|0
1595451300000|2020-07-22 20:55:00|1790.8|1789.3|1790.8|1789.3|1790.95|1789.45|1790.38|1788.88|0
1595451600000|2020-07-22 21:00:00|1790.75|1789.25|1790.93|1789.43|1791.02|1789.52|1790.75|1789.25|0
1595451900000|2020-07-22 21:05:00|1791.06|1789.56|1790.93|1789.43|1791.06|1789.56|1790.93|1789.43|0
1595452200000|2020-07-22 21:10:00|1791.11|1789.61|1791.11|1789.61|1791.11|1789.61|1790.93|1789.43|0
1595452500000|2020-07-22 21:15:00|1791.15|1789.65|1790.98|1789.48|1791.15|1789.65|1790.98|1789.48|0
1595452800000|2020-07-22 21:20:00|1790.93|1789.43|1790.93|1789.43|1790.98|1789.48|1790.84|1789.34|0
1595453100000|2020-07-22 21:25:00|1790.89|1789.39|1790.93|1789.43|1791.02|1789.52|1790.89|1789.39|0
1595453400000|2020-07-22 21:30:00|1790.98|1789.48|1790.9|1789.4|1791.02|1789.52|1790.9|1789.4|0
1595453700000|2020-07-22 21:35:00|1791.03|1789.53|1790.59|1789.09|1791.03|1789.53|1790.5|1789|0
1595454300000|2020-07-22 21:45:00|1790.63|1789.13|1790.68|1789.18|1790.81|1789.31|1790.59|1789.09|0
1595454600000|2020-07-22 21:50:00|1790.76|1789.26|1790.68|1789.18|1790.76|1789.26|1790.68|1789.18|0
1595454900000|2020-07-22 21:55:00|1790.72|1789.22|1790.72|1789.22|1790.76|1789.26|1790.68|1789.18|0
1595455200000|2020-07-22 22:00:00|1790.83|1789.33|1789.64|1788.14|1791.77|1790.27|1788.95|1787.45|0
1595455500000|2020-07-22 22:05:00|1789.66|1788.16|1790.91|1789.41|1791.18|1789.68|1789.66|1788.16|0
1595455800000|2020-07-22 22:10:00|1790.89|1789.39|1791.7|1790.2|1791.76|1790.26|1790.75|1789.25|0
1595456100000|2020-07-22 22:15:00|1791.68|1790.18|1792.4|1790.9|1792.5|1791|1791.54|1790.04|0
1595456400000|2020-07-22 22:20:00|1792.42|1790.92|1791.5|1790|1792.51|1791.01|1791.18|1789.68|0
1595456700000|2020-07-22 22:25:00|1791.49|1789.99|1791.18|1789.68|1791.55|1790.05|1790.91|1789.41|0
1595457000000|2020-07-22 22:30:00|1791.2|1789.7|1790.91|1789.41|1791.29|1789.79|1790.33|1788.83|0
1595457300000|2020-07-22 22:35:00|1790.89|1789.39|1790.6|1789.1|1790.91|1789.41|1790.49|1788.99|0
1595457600000|2020-07-22 22:40:00|1790.59|1789.09|1790.49|1788.99|1790.6|1789.1|1790.33|1788.83|0
1595457900000|2020-07-22 22:45:00|1790.5|1789|1790.75|1789.25|1790.91|1789.41|1790.49|1788.99|0
1595458200000|2020-07-22 22:50:00|1790.78|1789.28|1790.33|1788.83|1791.29|1789.79|1789.91|1788.41|0
1595458500000|2020-07-22 22:55:00|1790.32|1788.82|1790.33|1788.83|1790.91|1789.41|1790.28|1788.78|0
1595458800000|2020-07-22 23:00:00|1790.34|1788.84|1790.75|1789.25|1790.91|1789.41|1790.34|1788.84|0
1595459100000|2020-07-22 23:05:00|1790.78|1789.28|1790.33|1788.83|1790.91|1789.41|1790.33|1788.83|0
1595459400000|2020-07-22 23:10:00|1790.35|1788.85|1789.64|1788.14|1790.75|1789.25|1789.38|1787.88|0
1595459700000|2020-07-22 23:15:00|1789.62|1788.12|1789.26|1787.76|1789.64|1788.14|1789.11|1787.61|0
1595460000000|2020-07-22 23:20:00|1789.24|1787.74|1789.91|1788.41|1790.06|1788.56|1789.11|1787.61|0
1595460300000|2020-07-22 23:25:00|1789.92|1788.42|1789.8|1788.3|1790.06|1788.56|1789.8|1788.3|0
1595460600000|2020-07-22 23:30:00|1789.82|1788.32|1789.64|1788.14|1789.91|1788.41|1789.64|1788.14|0
1595460900000|2020-07-22 23:35:00|1789.63|1788.13|1789.8|1788.3|1789.91|1788.41|1788.31|1786.81|0
1595461200000|2020-07-22 23:40:00|1789.79|1788.29|1789.26|1787.76|1789.91|1788.41|1789.26|1787.76|0
1595461500000|2020-07-22 23:45:00|1789.24|1787.74|1789.38|1787.88|1789.8|1788.3|1788.84|1787.34|0
1595461800000|2020-07-22 23:50:00|1789.33|1787.83|1788.42|1786.92|1789.33|1787.83|1788.31|1786.81|0
1595462100000|2020-07-22 23:55:00|1788.46|1786.96|1787.43|1785.93|1788.69|1787.19|1786.96|1785.46|0
1595462400000|2020-07-23 00:00:00|1787.46|1785.96|1789.08|1787.58|1789.23|1787.73|1787.43|1785.93|0
1595462700000|2020-07-23 00:05:00|1789.1|1787.6|1790.3|1788.8|1790.3|1788.8|1788.92|1787.42|0
1595463000000|2020-07-23 00:10:00|1790.29|1788.79|1790.3|1788.8|1790.46|1788.96|1789.88|1788.38|0
1595463300000|2020-07-23 00:15:00|1790.29|1788.79|1788.01|1786.51|1790.54|1789.04|1787.52|1786.02|0
1595463600000|2020-07-23 00:20:00|1788|1786.5|1788|1786.5|1788.05|1786.55|1787.46|1785.96|0
1595463900000|2020-07-23 00:25:00|1788.01|1786.51|1786.43|1784.93|1788.01|1786.51|1786.42|1784.92|0
1595464200000|2020-07-23 00:30:00|1786.42|1784.92|1788.48|1786.98|1788.5|1787|1786.42|1784.92|0
1595464500000|2020-07-23 00:35:00|1788.47|1786.97|1788.96|1787.46|1789.42|1787.92|1788.43|1786.93|0
1595464800000|2020-07-23 00:40:00|1789.09|1787.59|1790.45|1788.95|1790.93|1789.43|1789.09|1787.59|0
1595465100000|2020-07-23 00:45:00|1790.39|1788.89|1789.39|1787.89|1790.46|1788.96|1788.88|1787.38|0
1595465400000|2020-07-23 00:50:00|1789.4|1787.9|1789.36|1787.86|1789.92|1788.42|1789.34|1787.84|0
1595465700000|2020-07-23 00:55:00|1789.37|1787.87|1788.87|1787.37|1789.38|1787.88|1788.32|1786.82|0
1595466000000|2020-07-23 01:00:00|1788.88|1787.38|1789.4|1787.9|1789.41|1787.91|1787.32|1785.82|0
1595466300000|2020-07-23 01:05:00|1789.41|1787.91|1790.43|1788.93|1790.93|1789.43|1788.92|1787.42|0
1595466600000|2020-07-23 01:10:00|1790.5|1789|1791.2|1789.7|1791.47|1789.97|1790.5|1789|0
1595466900000|2020-07-23 01:15:00|1791.43|1789.93|1792.46|1790.96|1793.05|1791.55|1790.88|1789.38|0
1595467200000|2020-07-23 01:20:00|1792.33|1790.83|1791.46|1789.96|1792.33|1790.83|1790.92|1789.42|0
1595467500000|2020-07-23 01:25:00|1791.44|1789.94|1791.48|1789.98|1791.51|1790.01|1790.43|1788.93|0
1595467800000|2020-07-23 01:30:00|1791.49|1789.99|1793.5|1792|1793.99|1792.49|1791.49|1789.99|0
1595468100000|2020-07-23 01:35:00|1793.52|1792.02|1794.01|1792.51|1794.03|1792.53|1793.21|1791.71|0
1595468400000|2020-07-23 01:40:00|1794.02|1792.52|1794.24|1792.74|1794.52|1793.02|1793.72|1792.22|0
1595468700000|2020-07-23 01:45:00|1794.31|1792.81|1793.67|1792.17|1794.52|1793.02|1793.42|1791.92|0
1595469000000|2020-07-23 01:50:00|1793.74|1792.24|1793.97|1792.47|1794.49|1792.99|1793.67|1792.17|0
1595469300000|2020-07-23 01:55:00|1793.98|1792.48|1793.27|1791.77|1794.04|1792.54|1793.04|1791.54|0
1595469600000|2020-07-23 02:00:00|1793.34|1791.84|1792.01|1790.51|1793.51|1792.01|1791.99|1790.49|0
1595469900000|2020-07-23 02:05:00|1792.02|1790.52|1791.03|1789.53|1792.03|1790.53|1791.03|1789.53|0
1595470200000|2020-07-23 02:10:00|1791.05|1789.55|1791.05|1789.55|1791.08|1789.58|1790.07|1788.57|0
1595470500000|2020-07-23 02:15:00|1791.06|1789.56|1792.04|1790.54|1793.06|1791.56|1791.05|1789.55|0
1595470800000|2020-07-23 02:20:00|1792.03|1790.53|1790.1|1788.6|1792.04|1790.54|1790.08|1788.58|0
1595471100000|2020-07-23 02:25:00|1790.08|1788.58|1790.54|1789.04|1790.58|1789.08|1789.83|1788.33|0
1595471400000|2020-07-23 02:30:00|1790.55|1789.05|1790.53|1789.03|1791.58|1790.08|1790.05|1788.55|0
1595471700000|2020-07-23 02:35:00|1790.54|1789.04|1789|1787.5|1790.55|1789.05|1788.98|1787.48|0
1595472000000|2020-07-23 02:40:00|1788.99|1787.49|1788.04|1786.54|1789|1787.5|1787.47|1785.97|0
1595472300000|2020-07-23 02:45:00|1788.02|1786.52|1787.47|1785.97|1788.78|1787.28|1787.45|1785.95|0
1595472600000|2020-07-23 02:50:00|1787.46|1785.96|1788.43|1786.93|1788.91|1787.41|1785.92|1784.42|0
1595472900000|2020-07-23 02:55:00|1788.5|1787|1788.17|1786.67|1788.93|1787.43|1787.88|1786.38|0
1595473200000|2020-07-23 03:00:00|1788.1|1786.6|1789.45|1787.95|1789.45|1787.95|1787.92|1786.42|0
1595473500000|2020-07-23 03:05:00|1789.43|1787.93|1790.18|1788.68|1790.95|1789.45|1789.41|1787.91|0
1595473800000|2020-07-23 03:10:00|1790.17|1788.67|1790.7|1789.2|1790.96|1789.46|1789.95|1788.45|0
1595474100000|2020-07-23 03:15:00|1790.69|1789.19|1789.48|1787.98|1790.98|1789.48|1789.45|1787.95|0
1595474400000|2020-07-23 03:20:00|1789.5|1788|1790.12|1788.62|1790.53|1789.03|1789.5|1788|0
1595474700000|2020-07-23 03:25:00|1790.11|1788.61|1790.35|1788.85|1790.35|1788.85|1789.81|1788.31|0
1595475000000|2020-07-23 03:30:00|1790.34|1788.84|1791.86|1790.36|1791.86|1790.36|1790.31|1788.81|0
1595475300000|2020-07-23 03:35:00|1791.84|1790.34|1791.35|1789.85|1791.85|1790.35|1791.31|1789.81|0
1595475600000|2020-07-23 03:40:00|1791.33|1789.83|1791.33|1789.83|1791.33|1789.83|1790.81|1789.31|0
1595475900000|2020-07-23 03:45:00|1791.35|1789.85|1791.29|1789.79|1791.35|1789.85|1790.81|1789.31|0
1595476200000|2020-07-23 03:50:00|1790.83|1789.33|1790.83|1789.33|1791.33|1789.83|1790.79|1789.29|0
1595476500000|2020-07-23 03:55:00|1790.84|1789.34|1790.83|1789.33|1791.33|1789.83|1790.81|1789.31|0
1595476800000|2020-07-23 04:00:00|1790.85|1789.35|1790.85|1789.35|1791.09|1789.59|1790.35|1788.85|0
1595477100000|2020-07-23 04:05:00|1790.86|1789.36|1790.86|1789.36|1791.1|1789.6|1790.85|1789.35|0
1595477400000|2020-07-23 04:10:00|1790.85|1789.35|1789.87|1788.37|1790.85|1789.35|1789.87|1788.37|0
1595477700000|2020-07-23 04:15:00|1789.88|1788.38|1788.83|1787.33|1789.88|1788.38|1788.83|1787.33|0
1595478000000|2020-07-23 04:20:00|1788.85|1787.35|1789.37|1787.87|1789.38|1787.88|1788.83|1787.33|0
1595478300000|2020-07-23 04:25:00|1789.38|1787.88|1790.43|1788.93|1790.9|1789.4|1789.38|1787.88|0
1595478600000|2020-07-23 04:30:00|1790.57|1789.07|1791.91|1790.41|1791.91|1790.41|1790.57|1789.07|0
1595478900000|2020-07-23 04:35:00|1791.9|1790.4|1791.38|1789.88|1791.91|1790.41|1791.38|1789.88|0
1595479200000|2020-07-23 04:40:00|1791.37|1789.87|1792.36|1790.86|1792.38|1790.88|1790.88|1789.38|0
1595479500000|2020-07-23 04:45:00|1792.34|1790.84|1792.31|1790.81|1793.32|1791.82|1791.84|1790.34|0
1595479800000|2020-07-23 04:50:00|1792.29|1790.79|1792.07|1790.57|1792.29|1790.79|1791.52|1790.02|0
1595480100000|2020-07-23 04:55:00|1792.14|1790.64|1791.79|1790.29|1792.32|1790.82|1791.79|1790.29|0
1595480400000|2020-07-23 05:00:00|1791.8|1790.3|1791.25|1789.75|1792.3|1790.8|1791.25|1789.75|0
1595480700000|2020-07-23 05:05:00|1791.26|1789.76|1791.75|1790.25|1791.77|1790.27|1791.25|1789.75|0
1595481000000|2020-07-23 05:10:00|1791.76|1790.26|1792.74|1791.24|1793.25|1791.75|1791.76|1790.26|0
1595481300000|2020-07-23 05:15:00|1792.75|1791.25|1792.27|1790.77|1793|1791.5|1792.22|1790.72|0
1595481600000|2020-07-23 05:20:00|1792.29|1790.79|1792.79|1791.29|1792.79|1791.29|1792.29|1790.79|0
1595481900000|2020-07-23 05:25:00|1792.81|1791.31|1792.31|1790.81|1792.81|1791.31|1792.27|1790.77|0
1595482200000|2020-07-23 05:30:00|1792.29|1790.79|1792.17|1790.67|1792.77|1791.27|1791.7|1790.2|0
1595482500000|2020-07-23 05:35:00|1792.04|1790.54|1791.05|1789.55|1792.19|1790.69|1791.01|1789.51|0
1595482800000|2020-07-23 05:40:00|1791.03|1789.53|1791.56|1790.06|1791.56|1790.06|1791.01|1789.51|0
1595483100000|2020-07-23 05:45:00|1791.7|1790.2|1791.6|1790.1|1792.58|1791.08|1791.56|1790.06|0
1595483400000|2020-07-23 05:50:00|1791.59|1790.09|1791.58|1790.08|1792.08|1790.58|1791.08|1789.58|0
1595483700000|2020-07-23 05:55:00|1791.6|1790.1|1791.59|1790.09|1792.1|1790.6|1791.55|1790.05|0
1595484000000|2020-07-23 06:00:00|1791.72|1790.22|1795.16|1793.66|1795.99|1794.49|1791.59|1790.09|0
1595484300000|2020-07-23 06:05:00|1795.03|1793.53|1794.52|1793.02|1795.48|1793.98|1793.45|1791.95|0
1595484600000|2020-07-23 06:10:00|1794.53|1793.03|1793.52|1792.02|1794.53|1793.03|1793.02|1791.52|0
1595484900000|2020-07-23 06:15:00|1793.54|1792.04|1793.27|1791.77|1794.97|1793.47|1792.99|1791.49|0
1595485200000|2020-07-23 06:20:00|1793.14|1791.64|1794.16|1792.66|1794.66|1793.16|1792.6|1791.1|0
1595485500000|2020-07-23 06:25:00|1794.18|1792.68|1793.14|1791.64|1794.66|1793.16|1792.59|1791.09|0
1595485800000|2020-07-23 06:30:00|1793.16|1791.66|1791.5|1790.1|1793.16|1791.66|1790.87|1789.47|62
1595486100000|2020-07-23 06:35:00|1791.25|1789.85|1792.12|1790.72|1792.25|1790.85|1791|1789.6|22
1595486400000|2020-07-23 06:40:00|1792.25|1790.85|1791.75|1790.35|1793|1791.6|1791.25|1789.85|126
1595486700000|2020-07-23 06:45:00|1791.62|1790.22|1793.12|1791.72|1793.87|1792.47|1791.37|1789.97|120
1595487000000|2020-07-23 06:50:00|1793.25|1791.85|1792.87|1791.47|1794.12|1792.72|1792.87|1791.47|25
1595487300000|2020-07-23 06:55:00|1793.08|1791.58|1793.05|1791.55|1793.55|1792.05|1792.09|1790.59|0
1595487600000|2020-07-23 07:00:00|1793.18|1791.68|1785.17|1784.67|1793.53|1792.03|1784.55|1784.05|2403
1595487900000|2020-07-23 07:05:00|1785.42|1784.92|1783.8|1783.3|1786.05|1785.55|1781.3|1780.8|1386
1595488200000|2020-07-23 07:10:00|1784.05|1783.55|1784.55|1784.05|1785.05|1784.55|1783.05|1782.55|908
1595488500000|2020-07-23 07:15:00|1784.8|1784.3|1788.05|1787.55|1788.67|1788.17|1784.05|1783.55|1193
1595488800000|2020-07-23 07:20:00|1788.17|1787.67|1787.92|1787.42|1788.55|1788.05|1786.3|1785.8|701
1595489100000|2020-07-23 07:25:00|1787.8|1787.3|1788.05|1787.55|1788.42|1787.92|1786.42|1785.92|1078
1595489400000|2020-07-23 07:30:00|1788.17|1787.67|1787.3|1786.8|1789.05|1788.55|1785.55|1785.05|592
1595489700000|2020-07-23 07:35:00|1787.42|1786.92|1788.3|1787.8|1789.17|1788.67|1786.3|1785.8|411
1595490000000|2020-07-23 07:40:00|1788.24|1787.74|1786.24|1785.74|1788.74|1788.24|1785.99|1785.49|696
1595490300000|2020-07-23 07:45:00|1786.11|1785.61|1786.74|1786.24|1787.74|1787.24|1786.11|1785.61|468
1595490600000|2020-07-23 07:50:00|1786.86|1786.36|1787.99|1787.49|1788.24|1787.74|1786.49|1785.99|451
1595490900000|2020-07-23 07:55:00|1788.11|1787.61|1789.74|1789.24|1789.99|1789.49|1787.74|1787.24|724
1595491200000|2020-07-23 08:00:00|1789.86|1789.36|1787.49|1786.99|1790.49|1789.99|1787.36|1786.86|557
1595491500000|2020-07-23 08:05:00|1787.36|1786.86|1789.49|1788.99|1789.74|1789.24|1786.74|1786.24|469
1595491800000|2020-07-23 08:10:00|1789.61|1789.11|1790.24|1789.74|1790.24|1789.74|1789.24|1788.74|472
1595492100000|2020-07-23 08:15:00|1790.36|1789.86|1792.99|1792.49|1793.49|1792.99|1790.24|1789.74|951
1595492400000|2020-07-23 08:20:00|1793.11|1792.61|1789.61|1789.11|1793.24|1792.74|1789.49|1788.99|484
1595492700000|2020-07-23 08:25:00|1789.74|1789.24|1791.99|1791.49|1791.99|1791.49|1789.74|1789.24|439
1595493000000|2020-07-23 08:30:00|1792.11|1791.61|1791.99|1791.49|1793.24|1792.74|1791.24|1790.74|520
1595493300000|2020-07-23 08:35:00|1792.24|1791.74|1790.24|1789.74|1792.49|1791.99|1790.24|1789.74|262
1595493600000|2020-07-23 08:40:00|1790.36|1789.86|1789.61|1789.11|1790.74|1790.24|1788.99|1788.49|535
1595493900000|2020-07-23 08:45:00|1789.74|1789.24|1786.11|1785.61|1789.74|1789.24|1786.11|1785.61|670
1595494200000|2020-07-23 08:50:00|1785.99|1785.49|1787.61|1787.11|1787.99|1787.49|1785.86|1785.36|1087
1595494500000|2020-07-23 08:55:00|1787.74|1787.24|1786.74|1786.24|1788.49|1787.99|1786.61|1786.11|505
1595494800000|2020-07-23 09:00:00|1786.99|1786.49|1785.74|1785.24|1787.99|1787.49|1785.74|1785.24|617
1595495100000|2020-07-23 09:05:00|1785.86|1785.36|1787.49|1786.99|1787.74|1787.24|1785.74|1785.24|310
1595495400000|2020-07-23 09:10:00|1787.61|1787.11|1786.61|1786.11|1788.49|1787.99|1786.61|1786.11|332
1595495700000|2020-07-23 09:15:00|1786.49|1785.99|1785.74|1785.24|1786.99|1786.49|1785.61|1785.11|289
1595496000000|2020-07-23 09:20:00|1785.99|1785.49|1786.74|1786.24|1787.11|1786.61|1785.49|1784.99|269
1595496300000|2020-07-23 09:25:00|1786.99|1786.49|1788.49|1787.99|1788.74|1788.24|1786.86|1786.36|244
1595496600000|2020-07-23 09:30:00|1788.61|1788.11|1789.74|1789.24|1789.99|1789.49|1788.49|1787.99|248
1595496900000|2020-07-23 09:35:00|1789.61|1789.11|1788.99|1788.49|1789.74|1789.24|1787.99|1787.49|274
1595497200000|2020-07-23 09:40:00|1789.11|1788.61|1788.74|1788.24|1789.74|1789.24|1788.61|1788.11|206
1595497500000|2020-07-23 09:45:00|1788.61|1788.11|1789.24|1788.74|1789.24|1788.74|1788.24|1787.74|204
1595497800000|2020-07-23 09:50:00|1788.99|1788.49|1788.49|1787.99|1789.24|1788.74|1787.24|1786.74|239
1595498100000|2020-07-23 09:55:00|1788.36|1787.86|1788.49|1787.99|1788.74|1788.24|1787.49|1786.99|183
1595498400000|2020-07-23 10:00:00|1788.61|1788.11|1791.74|1791.24|1792.24|1791.74|1788.49|1787.99|749
1595498700000|2020-07-23 10:05:00|1791.86|1791.36|1793.49|1792.99|1793.49|1792.99|1791.86|1791.36|1098
1595499000000|2020-07-23 10:10:00|1793.36|1792.86|1791.24|1790.74|1793.36|1792.86|1790.49|1789.99|858
1595499300000|2020-07-23 10:15:00|1791.36|1790.86|1791.49|1790.99|1791.86|1791.36|1790.99|1790.49|154
1595499600000|2020-07-23 10:20:00|1791.36|1790.86|1789.99|1789.49|1791.74|1791.24|1789.74|1789.24|328
1595499900000|2020-07-23 10:25:00|1790.11|1789.61|1791.74|1791.24|1791.74|1791.24|1789.74|1789.24|661
1595500200000|2020-07-23 10:30:00|1791.61|1791.11|1791.49|1790.99|1792.24|1791.74|1790.74|1790.24|446
1595500500000|2020-07-23 10:35:00|1791.36|1790.86|1793.49|1792.99|1793.49|1792.99|1790.49|1789.99|674
1595500800000|2020-07-23 10:40:00|1793.36|1792.86|1790.24|1789.74|1793.36|1792.86|1790.11|1789.61|1005
1595501100000|2020-07-23 10:45:00|1790.36|1789.86|1790.24|1789.74|1790.99|1790.49|1789.24|1788.74|428
1595501400000|2020-07-23 10:50:00|1790.36|1789.86|1790.49|1789.99|1790.74|1790.24|1789.24|1788.74|344
1595501700000|2020-07-23 10:55:00|1790.61|1790.11|1790.49|1789.99|1790.74|1790.24|1788.74|1788.24|504
1595502000000|2020-07-23 11:00:00|1790.61|1790.11|1790.24|1789.74|1790.74|1790.24|1789.24|1788.74|598
1595502300000|2020-07-23 11:05:00|1790.11|1789.61|1790.24|1789.74|1790.74|1790.24|1789.49|1788.99|199
1595502600000|2020-07-23 11:10:00|1790.36|1789.86|1790.24|1789.74|1790.49|1789.99|1789.24|1788.74|127
1595502900000|2020-07-23 11:15:00|1790.11|1789.61|1789.24|1788.74|1790.24|1789.74|1788.74|1788.24|118
1595503200000|2020-07-23 11:20:00|1789.11|1788.61|1789.49|1788.99|1789.74|1789.24|1788.74|1788.24|193
1595503500000|2020-07-23 11:25:00|1789.61|1789.11|1788.49|1787.99|1789.74|1789.24|1788.36|1787.86|104
1595503800000|2020-07-23 11:30:00|1788.36|1787.86|1789.24|1788.74|1789.49|1788.99|1788.24|1787.74|170
1595504100000|2020-07-23 11:35:00|1789.11|1788.61|1788.49|1787.99|1789.11|1788.61|1787.99|1787.49|175
1595504400000|2020-07-23 11:40:00|1788.47|1787.97|1788.72|1788.22|1789.22|1788.72|1787.97|1787.47|246
1595504700000|2020-07-23 11:45:00|1788.84|1788.34|1789.97|1789.47|1790.97|1790.47|1788.72|1788.22|385
1595505000000|2020-07-23 11:50:00|1789.84|1789.34|1790.47|1789.97|1790.72|1790.22|1787.97|1787.47|584
1595505300000|2020-07-23 11:55:00|1790.59|1790.09|1792.47|1791.97|1793.22|1792.72|1790.47|1789.97|746
1595505600000|2020-07-23 12:00:00|1792.34|1791.84|1790.72|1790.22|1792.72|1792.22|1790.72|1790.22|991
1595505900000|2020-07-23 12:05:00|1790.59|1790.09|1788.72|1788.22|1790.97|1790.47|1788.72|1788.22|835
1595506200000|2020-07-23 12:10:00|1788.59|1788.09|1788.47|1787.97|1788.72|1788.22|1786.47|1785.97|1528
1595506500000|2020-07-23 12:15:00|1788.34|1787.84|1787.97|1787.47|1788.97|1788.47|1787.72|1787.22|738
1595506800000|2020-07-23 12:20:00|1787.72|1787.22|1787.09|1786.59|1788.34|1787.84|1786.72|1786.22|844
1595507100000|2020-07-23 12:25:00|1787.22|1786.72|1787.22|1786.72|1787.34|1786.84|1786.47|1785.97|341
1595507400000|2020-07-23 12:30:00|1787.09|1786.59|1785.22|1784.72|1788.34|1787.84|1785.09|1784.59|613
1595507700000|2020-07-23 12:35:00|1785.47|1784.97|1785.72|1785.22|1785.97|1785.47|1784.97|1784.47|269
1595508000000|2020-07-23 12:40:00|1785.84|1785.34|1786.22|1785.72|1787.09|1786.59|1785.84|1785.34|238
1595508300000|2020-07-23 12:45:00|1786.09|1785.59|1784.47|1783.97|1786.22|1785.72|1784.22|1783.72|472
1595508600000|2020-07-23 12:50:00|1784.72|1784.22|1784.97|1784.47|1785.09|1784.59|1782.97|1782.47|488
1595508900000|2020-07-23 12:55:00|1785.09|1784.59|1784.22|1783.72|1785.09|1784.59|1783.97|1783.47|302
1595509200000|2020-07-23 13:00:00|1784.09|1783.59|1785.47|1784.97|1785.97|1785.47|1783.97|1783.47|546
1595509500000|2020-07-23 13:05:00|1785.34|1784.84|1786.22|1785.72|1786.22|1785.72|1785.22|1784.72|209
1595509800000|2020-07-23 13:10:00|1786.09|1785.59|1785.47|1784.97|1786.47|1785.97|1785.47|1784.97|267
1595510100000|2020-07-23 13:15:00|1785.59|1785.09|1784.84|1784.34|1785.97|1785.47|1784.34|1783.84|254
1595510400000|2020-07-23 13:20:00|1784.72|1784.22|1783.97|1783.47|1784.97|1784.47|1783.97|1783.47|288
1595510700000|2020-07-23 13:25:00|1784.09|1783.59|1785.72|1785.22|1785.97|1785.47|1783.72|1783.22|379
1595511000000|2020-07-23 13:30:00|1785.59|1785.09|1784.22|1783.72|1785.59|1785.09|1783.09|1782.59|644
1595511300000|2020-07-23 13:35:00|1784.34|1783.84|1783.22|1782.72|1784.72|1784.22|1782.34|1781.84|535
1595511600000|2020-07-23 13:40:00|1783.34|1782.84|1780.97|1780.47|1783.72|1783.22|1780.22|1779.72|908
1595511900000|2020-07-23 13:45:00|1780.84|1780.34|1781.72|1781.22|1782.22|1781.72|1780.47|1779.97|717
1595512200000|2020-07-23 13:50:00|1781.84|1781.34|1782.47|1781.97|1782.97|1782.47|1781.72|1781.22|575
1595512500000|2020-07-23 13:55:00|1782.59|1782.09|1781.97|1781.47|1782.97|1782.47|1781.72|1781.22|461
1595512800000|2020-07-23 14:00:00|1781.84|1781.34|1781.97|1781.47|1782.72|1782.22|1780.72|1780.22|519
1595513100000|2020-07-23 14:05:00|1782.09|1781.59|1781.97|1781.47|1782.72|1782.22|1781.72|1781.22|355
1595513400000|2020-07-23 14:10:00|1782.08|1781.58|1778.08|1777.58|1782.08|1781.58|1777.33|1776.83|893
1595513700000|2020-07-23 14:15:00|1777.95|1777.45|1777.33|1776.83|1779.08|1778.58|1777.08|1776.58|727
1595514000000|2020-07-23 14:20:00|1777.45|1776.95|1778.08|1777.58|1778.08|1777.58|1775.83|1775.33|1558
1595514300000|2020-07-23 14:25:00|1778.2|1777.7|1781.08|1780.58|1781.08|1780.58|1777.83|1777.33|751
1595514600000|2020-07-23 14:30:00|1781.2|1780.7|1781.08|1780.58|1781.58|1781.08|1780.33|1779.83|583
1595514900000|2020-07-23 14:35:00|1780.95|1780.45|1780.83|1780.33|1781.58|1781.08|1780.08|1779.58|516
1595515200000|2020-07-23 14:40:00|1781.08|1780.58|1781.7|1781.2|1782.08|1781.58|1780.58|1780.08|737
1595515500000|2020-07-23 14:45:00|1781.83|1781.33|1780.58|1780.08|1781.83|1781.33|1780.33|1779.83|448
1595515800000|2020-07-23 14:50:00|1780.7|1780.2|1779.08|1778.58|1781.58|1781.08|1778.83|1778.33|538
1595516100000|2020-07-23 14:55:00|1779.2|1778.7|1779.08|1778.58|1779.33|1778.83|1778.58|1778.08|536
1595516400000|2020-07-23 15:00:00|1779.33|1778.83|1780.08|1779.58|1781.08|1780.58|1779.08|1778.58|914
1595516700000|2020-07-23 15:05:00|1779.95|1779.45|1781.58|1781.08|1781.83|1781.33|1778.58|1778.08|721
1595517000000|2020-07-23 15:10:00|1781.45|1780.95|1781.83|1781.33|1781.83|1781.33|1780.45|1779.95|673
1595517300000|2020-07-23 15:15:00|1781.7|1781.2|1782.08|1781.58|1782.08|1781.58|1781.08|1780.58|758
1595517600000|2020-07-23 15:20:00|1782.2|1781.7|1782.83|1781.33|1782.83|1782.2|1781.08|1780.58|1161
1595517900000|2020-07-23 15:25:00|1782.84|1781.34|1784.28|1782.78|1785.04|1783.54|1782.83|1781.33|167
1595518200000|2020-07-23 15:30:00|1784.43|1782.93|1782.9|1781.5|1784.78|1783.28|1782.15|1780.75|55
1595518500000|2020-07-23 15:35:00|1782.78|1781.38|1781.9|1780.5|1782.78|1781.38|1781.4|1780|17
1595518800000|2020-07-23 15:40:00|1782.03|1780.63|1782.15|1780.75|1782.65|1781.25|1781.53|1780.13|15
1595519100000|2020-07-23 15:45:00|1782.28|1780.88|1782.28|1780.88|1782.53|1781.13|1782.15|1780.75|12
1595519400000|2020-07-23 15:50:00|1781.9|1780.5|1781.65|1780.25|1782.03|1780.63|1781.65|1780.25|12
1595519700000|2020-07-23 15:55:00|1781.4|1780|1781.56|1780.06|1781.56|1780.13|1781.03|1779.63|12
1595520000000|2020-07-23 16:00:00|1781.54|1780.04|1778.72|1777.22|1781.56|1780.06|1778.72|1777.22|0
1595520300000|2020-07-23 16:05:00|1778.7|1777.2|1777.06|1775.56|1778.78|1777.28|1777.04|1775.54|0
1595520600000|2020-07-23 16:10:00|1777.04|1775.54|1778.25|1776.75|1778.25|1776.75|1776.56|1775.06|0
1595520900000|2020-07-23 16:15:00|1778.24|1776.74|1778.39|1776.89|1778.95|1777.45|1777.67|1776.17|0
1595521200000|2020-07-23 16:20:00|1778.41|1776.91|1778.31|1776.81|1780.05|1778.55|1778.26|1776.76|0
1595521500000|2020-07-23 16:25:00|1778.32|1776.82|1778.76|1777.26|1779.33|1777.83|1777.62|1776.12|0
1595521800000|2020-07-23 16:30:00|1778.75|1777.25|1778.16|1776.66|1779.33|1777.83|1777.7|1776.2|0
1595522100000|2020-07-23 16:35:00|1778.18|1776.68|1778.03|1776.53|1778.71|1777.21|1777.52|1776.02|0
1595522400000|2020-07-23 16:40:00|1778.01|1776.51|1778.81|1777.31|1780.15|1778.65|1777.53|1776.03|0
1595522700000|2020-07-23 16:45:00|1778.83|1777.33|1777.73|1776.23|1779.34|1777.84|1777.68|1776.18|0
1595523000000|2020-07-23 16:50:00|1777.72|1776.22|1775.85|1774.35|1778.26|1776.76|1775.34|1773.84|0
1595523300000|2020-07-23 16:55:00|1775.83|1774.33|1774.57|1773.07|1776.42|1774.92|1774.53|1773.03|0
1595523600000|2020-07-23 17:00:00|1774.55|1773.05|1776.94|1775.44|1777.42|1775.92|1774.04|1772.54|0
1595523900000|2020-07-23 17:05:00|1776.91|1775.41|1776.08|1774.58|1777.52|1776.02|1775.88|1774.38|0
1595524200000|2020-07-23 17:10:00|1775.9|1774.4|1776.48|1774.98|1776.53|1775.03|1774.87|1773.37|0
1595524500000|2020-07-23 17:15:00|1776.46|1774.96|1774.27|1772.77|1776.5|1775|1773.74|1772.24|0
1595524800000|2020-07-23 17:20:00|1774.29|1772.79|1773.62|1772.12|1774.8|1773.3|1773.14|1771.64|0
1595525100000|2020-07-23 17:25:00|1773.63|1772.13|1774.33|1772.83|1774.38|1772.88|1773.14|1771.64|0
1595525400000|2020-07-23 17:30:00|1774.31|1772.81|1773.12|1771.62|1774.37|1772.87|1772.12|1770.62|0
1595525700000|2020-07-23 17:35:00|1773.14|1771.64|1772.53|1771.03|1773.23|1771.73|1772.04|1770.54|0
1595526000000|2020-07-23 17:40:00|1772.55|1771.05|1770.5|1769|1772.57|1771.07|1769.69|1768.19|0
1595526300000|2020-07-23 17:45:00|1770.49|1768.99|1768.49|1766.99|1771.37|1769.87|1768.49|1766.99|0
1595526600000|2020-07-23 17:50:00|1768.48|1766.98|1768.5|1767|1769.74|1768.24|1768.04|1766.54|0
1595526900000|2020-07-23 17:55:00|1768.52|1767.02|1769.57|1768.07|1770.08|1768.58|1767.82|1766.32|0
1595527200000|2020-07-23 18:00:00|1769.56|1768.06|1766.67|1765.17|1770.01|1768.51|1766.62|1765.12|0
1595527500000|2020-07-23 18:05:00|1766.69|1765.19|1766.2|1764.7|1767.82|1766.32|1765.62|1764.12|0
1595527800000|2020-07-23 18:10:00|1766.22|1764.72|1764.56|1763.06|1766.22|1764.72|1763.87|1762.37|0
1595528100000|2020-07-23 18:15:00|1764.57|1763.07|1764.86|1763.36|1764.95|1763.45|1762.5|1761|0
1595528400000|2020-07-23 18:20:00|1764.88|1763.38|1766.58|1765.08|1767.02|1765.52|1763.17|1761.67|0
1595528700000|2020-07-23 18:25:00|1766.64|1765.14|1766.51|1765.01|1766.83|1765.33|1765.45|1763.95|0
1595529000000|2020-07-23 18:30:00|1766.49|1764.99|1767.67|1766.17|1768.29|1766.79|1764.83|1763.33|0
1595529300000|2020-07-23 18:35:00|1767.69|1766.19|1763.24|1761.74|1767.69|1766.19|1763.24|1761.74|0
1595529600000|2020-07-23 18:40:00|1763.25|1761.75|1764.95|1763.45|1765.59|1764.09|1763.25|1761.75|0
1595529900000|2020-07-23 18:45:00|1764.91|1763.41|1766.19|1764.69|1766.21|1764.71|1763.28|1761.78|0
1595530200000|2020-07-23 18:50:00|1766.21|1764.71|1766.86|1765.36|1767.41|1765.91|1766.16|1764.66|0
1595530500000|2020-07-23 18:55:00|1766.85|1765.35|1766.27|1764.77|1766.86|1765.36|1765.19|1763.69|0
1595530800000|2020-07-23 19:00:00|1766.29|1764.79|1767.27|1765.77|1767.37|1765.87|1766.14|1764.64|0
1595531100000|2020-07-23 19:05:00|1767.28|1765.78|1764.94|1763.44|1767.85|1766.35|1764.89|1763.39|0
1595531400000|2020-07-23 19:10:00|1765.01|1763.51|1765.52|1764.02|1766.16|1764.66|1764.38|1762.88|0
1595531700000|2020-07-23 19:15:00|1765.51|1764.01|1766.64|1765.14|1766.77|1765.27|1764.96|1763.46|0
1595532000000|2020-07-23 19:20:00|1766.65|1765.15|1764.93|1763.43|1767.28|1765.78|1764.93|1763.43|0
1595532300000|2020-07-23 19:25:00|1764.89|1763.39|1765.38|1763.88|1765.65|1764.15|1763.75|1762.25|0
1595532600000|2020-07-23 19:30:00|1765.55|1764.05|1766.11|1764.61|1766.69|1765.19|1762.74|1761.24|0
1595532900000|2020-07-23 19:35:00|1766.13|1764.63|1766.69|1765.19|1767.34|1765.84|1764.43|1762.93|0
1595533200000|2020-07-23 19:40:00|1766.67|1765.17|1766.18|1764.68|1767.29|1765.79|1765.61|1764.11|0
1595533500000|2020-07-23 19:45:00|1766.2|1764.7|1766.11|1764.61|1767.79|1766.29|1765.6|1764.1|0
1595533800000|2020-07-23 19:50:00|1766.02|1764.52|1766.53|1765.03|1766.53|1765.03|1763.25|1761.75|0
1595534100000|2020-07-23 19:55:00|1766.51|1765.01|1768.24|1766.74|1768.67|1767.17|1766|1764.5|0
1595534400000|2020-07-23 20:00:00|1768.22|1766.72|1764.72|1763.22|1769.1|1767.6|1764.03|1762.53|0
1595534700000|2020-07-23 20:05:00|1764.74|1763.24|1767.61|1766.11|1767.72|1766.22|1763.5|1762|0
1595535000000|2020-07-23 20:10:00|1767.64|1766.14|1767.47|1765.97|1768.41|1766.91|1766.93|1765.43|0
1595535300000|2020-07-23 20:15:00|1767.42|1765.92|1767.03|1765.53|1767.42|1765.92|1766.94|1765.44|0
1595535600000|2020-07-23 20:20:00|1767.12|1765.62|1767.07|1765.57|1767.12|1765.62|1766.94|1765.44|0
1595535900000|2020-07-23 20:25:00|1767.12|1765.62|1767.12|1765.62|1767.16|1765.66|1766.9|1765.4|0
1595536200000|2020-07-23 20:30:00|1767.14|1765.64|1768.26|1766.76|1768.47|1766.97|1767.14|1765.64|0
1595536500000|2020-07-23 20:35:00|1768.28|1766.78|1767.47|1765.97|1768.41|1766.91|1766.76|1765.26|0
1595536800000|2020-07-23 20:40:00|1767.49|1765.99|1767.91|1766.41|1768.33|1766.83|1767.47|1765.97|0
1595537100000|2020-07-23 20:45:00|1767.89|1766.39|1768.02|1766.52|1768.33|1766.83|1767.75|1766.25|0
1595537400000|2020-07-23 20:50:00|1768.04|1766.54|1768.17|1766.67|1768.33|1766.83|1768.02|1766.52|0
1595537700000|2020-07-23 20:55:00|1768.2|1766.7|1769.18|1767.68|1769.44|1767.94|1768.17|1766.67|0
1595538000000|2020-07-23 21:00:00|1769.13|1767.63|1769.22|1767.72|1769.31|1767.81|1769.13|1767.63|0
1595538300000|2020-07-23 21:05:00|1769.27|1767.77|1769.09|1767.59|1769.31|1767.81|1769.05|1767.55|0
1595538600000|2020-07-23 21:10:00|1769.13|1767.63|1768.94|1767.44|1769.27|1767.77|1768.89|1767.39|0
1595538900000|2020-07-23 21:15:00|1768.89|1767.39|1768.5|1767|1768.89|1767.39|1768.45|1766.95|0
1595539200000|2020-07-23 21:20:00|1768.54|1767.04|1768.76|1767.26|1768.8|1767.3|1768.45|1766.95|0
1595539500000|2020-07-23 21:25:00|1768.72|1767.22|1769.02|1767.52|1769.07|1767.57|1768.72|1767.22|0
1595539800000|2020-07-23 21:30:00|1768.98|1767.48|1768.89|1767.39|1769.02|1767.52|1768.89|1767.39|0
1595540100000|2020-07-23 21:35:00|1768.94|1767.44|1768.85|1767.35|1768.94|1767.44|1768.76|1767.26|0
1595540400000|2020-07-23 21:40:00|1768.76|1767.26|1768.85|1767.35|1768.89|1767.39|1768.72|1767.22|0
1595540700000|2020-07-23 21:45:00|1768.8|1767.3|1768.8|1767.3|1768.8|1767.3|1768.72|1767.22|0
1595541000000|2020-07-23 21:50:00|1768.76|1767.26|1768.8|1767.3|1768.8|1767.3|1768.76|1767.26|0
1595541300000|2020-07-23 21:55:00|1768.76|1767.26|1768.88|1767.38|1768.93|1767.43|1768.76|1767.26|0
1595541600000|2020-07-23 22:00:00|1768.95|1767.45|1770.45|1768.95|1770.98|1769.48|1768.95|1767.45|0
1595541900000|2020-07-23 22:05:00|1770.49|1768.99|1771.57|1770.07|1771.68|1770.18|1770.18|1768.68|0
1595542200000|2020-07-23 22:10:00|1771.58|1770.08|1771.57|1770.07|1771.68|1770.18|1771.26|1769.76|0
1595542500000|2020-07-23 22:15:00|1771.6|1770.1|1771.26|1769.76|1771.68|1770.18|1771.15|1769.65|0
1595542800000|2020-07-23 22:20:00|1771.24|1769.74|1771.28|1769.78|1771.28|1769.78|1771.02|1769.52|0
1595543100000|2020-07-23 22:25:00|1771.26|1769.76|1771.7|1770.2|1771.7|1770.2|1770.75|1769.25|0
1595543400000|2020-07-23 22:30:00|1771.73|1770.23|1771.71|1770.21|1771.86|1770.36|1771.44|1769.94|0
1595543700000|2020-07-23 22:35:00|1771.74|1770.24|1771.45|1769.95|1771.87|1770.37|1771.45|1769.95|0
1595544000000|2020-07-23 22:40:00|1771.43|1769.93|1771.6|1770.1|1771.87|1770.37|1771.29|1769.79|0
1595544300000|2020-07-23 22:45:00|1771.63|1770.13|1771.71|1770.21|1771.87|1770.37|1771.63|1770.13|0
1595544600000|2020-07-23 22:50:00|1771.74|1770.24|1771.71|1770.21|1771.87|1770.37|1771.71|1770.21|0
1595544900000|2020-07-23 22:55:00|1771.7|1770.2|1772.41|1770.91|1772.56|1771.06|1771.29|1769.79|0
1595545200000|2020-07-23 23:00:00|1772.46|1770.96|1770.94|1769.44|1772.56|1771.06|1770.67|1769.17|0
1595545500000|2020-07-23 23:05:00|1770.96|1769.46|1770.67|1769.17|1771.2|1769.7|1770.67|1769.17|0
1595545800000|2020-07-23 23:10:00|1770.65|1769.15|1769.98|1768.48|1770.65|1769.15|1769.56|1768.06|0
1595546100000|2020-07-23 23:15:00|1770|1768.5|1770.51|1769.01|1770.51|1769.01|1770|1768.5|0
1595546400000|2020-07-23 23:20:00|1770.48|1768.98|1771.05|1769.55|1771.2|1769.7|1770.35|1768.85|0
1595546700000|2020-07-23 23:25:00|1771.07|1769.57|1771.62|1770.12|1771.62|1770.12|1770.67|1769.17|0
1595547000000|2020-07-23 23:30:00|1771.65|1770.15|1770.75|1769.25|1772.33|1770.83|1770.69|1769.19|0
1595547300000|2020-07-23 23:35:00|1770.76|1769.26|1770.96|1769.46|1771.07|1769.57|1769.85|1768.35|0
1595547600000|2020-07-23 23:40:00|1770.97|1769.47|1771.22|1769.72|1771.91|1770.41|1770.54|1769.04|0
1595547900000|2020-07-23 23:45:00|1771.2|1769.7|1770.96|1769.46|1771.64|1770.14|1770.96|1769.46|0
1595548200000|2020-07-23 23:50:00|1770.93|1769.43|1770.36|1768.86|1770.96|1769.46|1769.85|1768.35|0
1595548500000|2020-07-23 23:55:00|1770.35|1768.85|1771.2|1769.7|1771.31|1769.81|1770.25|1768.75|0
1595548800000|2020-07-24 00:00:00|1771.23|1769.73|1771.2|1769.7|1771.31|1769.81|1770.52|1769.02|0
1595549100000|2020-07-24 00:05:00|1771.23|1769.73|1771.47|1769.97|1771.73|1770.23|1770.67|1769.17|0
1595549400000|2020-07-24 00:10:00|1771.48|1769.98|1770.5|1769|1771.62|1770.12|1770.34|1768.84|0
1595549700000|2020-07-24 00:15:00|1770.47|1768.97|1771.39|1769.89|1771.39|1769.89|1769.51|1768.01|0
1595550000000|2020-07-24 00:20:00|1771.38|1769.88|1769.95|1768.45|1771.39|1769.89|1769.42|1767.92|0
1595550300000|2020-07-24 00:25:00|1769.97|1768.47|1771.84|1770.34|1772.88|1771.38|1769.97|1768.47|0
1595550600000|2020-07-24 00:30:00|1771.85|1770.35|1771.32|1769.82|1772.81|1771.31|1771.29|1769.79|0
1595550900000|2020-07-24 00:35:00|1771.34|1769.84|1771.32|1769.82|1771.84|1770.34|1770.83|1769.33|0
1595551200000|2020-07-24 00:40:00|1771.31|1769.81|1770.83|1769.33|1771.32|1769.82|1769.87|1768.37|0
1595551500000|2020-07-24 00:45:00|1770.81|1769.31|1770.86|1769.36|1771.37|1769.87|1770.81|1769.31|0
1595551800000|2020-07-24 00:50:00|1770.84|1769.34|1771.87|1770.37|1771.87|1770.37|1770.84|1769.34|0
1595552100000|2020-07-24 00:55:00|1771.88|1770.38|1774.54|1773.04|1774.56|1773.06|1771.88|1770.38|0
1595552400000|2020-07-24 01:00:00|1774.61|1773.11|1774.12|1772.62|1774.61|1773.11|1773.62|1772.12|0
1595552700000|2020-07-24 01:05:00|1774.13|1772.63|1773.58|1772.08|1774.59|1773.09|1773.57|1772.07|0
1595553000000|2020-07-24 01:10:00|1773.57|1772.07|1773.05|1771.55|1773.58|1772.08|1772.56|1771.06|0
1595553300000|2020-07-24 01:15:00|1772.99|1771.49|1773.05|1771.55|1773.07|1771.57|1772.06|1770.56|0
1595553600000|2020-07-24 01:20:00|1773.07|1771.57|1773|1771.5|1773.07|1771.57|1772.56|1771.06|0
1595553900000|2020-07-24 01:25:00|1772.87|1771.37|1774.02|1772.52|1774.03|1772.53|1772.54|1771.04|0
1595554200000|2020-07-24 01:30:00|1774.03|1772.53|1774.04|1772.54|1774.08|1772.58|1773.04|1771.54|0
1595554500000|2020-07-24 01:35:00|1774.06|1772.56|1773.51|1772.01|1774.06|1772.56|1773|1771.5|0
1595554800000|2020-07-24 01:40:00|1773.53|1772.03|1772.97|1771.47|1773.55|1772.05|1772.97|1771.47|0
1595555100000|2020-07-24 01:45:00|1772.83|1771.33|1770.42|1768.92|1772.83|1771.33|1769.85|1768.35|0
1595555400000|2020-07-24 01:50:00|1770.41|1768.91|1771.09|1769.59|1771.39|1769.89|1770.17|1768.67|0
1595555700000|2020-07-24 01:55:00|1770.93|1769.43|1771.49|1769.99|1771.51|1770.01|1770.43|1768.93|0
1595556000000|2020-07-24 02:00:00|1771.48|1769.98|1769.95|1768.45|1771.49|1769.99|1769.95|1768.45|0
1595556300000|2020-07-24 02:05:00|1769.97|1768.47|1770.5|1769|1770.73|1769.23|1769.9|1768.4|0
1595556600000|2020-07-24 02:10:00|1770.48|1768.98|1771|1769.5|1771|1769.5|1769.95|1768.45|0
1595556900000|2020-07-24 02:15:00|1771.01|1769.51|1770.94|1769.44|1771.48|1769.98|1770.93|1769.43|0
1595557200000|2020-07-24 02:20:00|1770.93|1769.43|1770.91|1769.41|1771.42|1769.92|1770.91|1769.41|0
1595557500000|2020-07-24 02:25:00|1770.9|1769.4|1770.41|1768.91|1770.91|1769.41|1769.85|1768.35|0
1595557800000|2020-07-24 02:30:00|1770.4|1768.9|1768.92|1767.42|1770.4|1768.9|1768.92|1767.42|0
1595558100000|2020-07-24 02:35:00|1768.91|1767.41|1769.93|1768.43|1769.95|1768.45|1768.91|1767.41|0
1595558400000|2020-07-24 02:40:00|1770.07|1768.57|1770.4|1768.9|1770.89|1769.39|1770.07|1768.57|0
1595558700000|2020-07-24 02:45:00|1770.38|1768.88|1769.87|1768.37|1770.4|1768.9|1769.87|1768.37|0
1595559000000|2020-07-24 02:50:00|1769.85|1768.35|1768.59|1767.09|1769.85|1768.35|1768.34|1766.84|0
1595559300000|2020-07-24 02:55:00|1768.66|1767.16|1769.9|1768.4|1769.9|1768.4|1768.59|1767.09|0
1595559600000|2020-07-24 03:00:00|1769.89|1768.39|1768.41|1766.91|1769.9|1768.4|1767.9|1766.4|0
1595559900000|2020-07-24 03:05:00|1768.4|1766.9|1768.91|1767.41|1768.91|1767.41|1767.85|1766.35|0
1595560200000|2020-07-24 03:10:00|1768.9|1767.4|1768.45|1766.95|1768.91|1767.41|1767.88|1766.38|0
1595560500000|2020-07-24 03:15:00|1768.44|1766.94|1767.88|1766.38|1768.44|1766.94|1767.87|1766.37|0
1595560800000|2020-07-24 03:20:00|1767.86|1766.36|1765.78|1764.28|1767.9|1766.4|1765.78|1764.28|0
1595561100000|2020-07-24 03:25:00|1765.79|1764.29|1766.73|1765.23|1767.26|1765.76|1765.22|1763.72|0
1595561400000|2020-07-24 03:30:00|1766.6|1765.1|1764.73|1763.23|1766.6|1765.1|1764.17|1762.67|0
1595561700000|2020-07-24 03:35:00|1764.72|1763.22|1765.86|1764.36|1766.11|1764.61|1764.65|1763.15|0
1595562000000|2020-07-24 03:40:00|1765.87|1764.37|1763.57|1762.07|1765.87|1764.37|1763.3|1761.8|0
1595562300000|2020-07-24 03:45:00|1763.56|1762.06|1761.94|1760.44|1763.57|1762.07|1760.8|1759.3|0
1595562600000|2020-07-24 03:50:00|1761.96|1760.46|1761.38|1759.88|1762.47|1760.97|1761.37|1759.87|0
1595562900000|2020-07-24 03:55:00|1761.4|1759.9|1762.9|1761.4|1763.45|1761.95|1761.4|1759.9|0
1595563200000|2020-07-24 04:00:00|1762.91|1761.41|1762.62|1761.12|1763.43|1761.93|1762.17|1760.67|0
1595563500000|2020-07-24 04:05:00|1762.6|1761.1|1762.89|1761.39|1763.39|1761.89|1760.78|1759.28|0
1595563800000|2020-07-24 04:10:00|1762.88|1761.38|1762.37|1760.87|1763.41|1761.91|1762.33|1760.83|0
1595564100000|2020-07-24 04:15:00|1762.35|1760.85|1762.54|1761.04|1762.89|1761.39|1761.79|1760.29|0
1595564400000|2020-07-24 04:20:00|1762.55|1761.05|1762.36|1760.86|1762.79|1761.29|1761.25|1759.75|0
1595564700000|2020-07-24 04:25:00|1762.35|1760.85|1762.33|1760.83|1762.88|1761.38|1762.09|1760.59|0
1595565000000|2020-07-24 04:30:00|1762.34|1760.84|1762.46|1760.96|1763.03|1761.53|1761.6|1760.1|0
1595565300000|2020-07-24 04:35:00|1762.44|1760.94|1763.01|1761.51|1763.29|1761.79|1762.21|1760.71|0
1595565600000|2020-07-24 04:40:00|1763.03|1761.53|1765|1763.5|1765.53|1764.03|1763.01|1761.51|0
1595565900000|2020-07-24 04:45:00|1765.01|1763.51|1764.2|1762.7|1765.03|1763.53|1763.95|1762.45|0
1595566200000|2020-07-24 04:50:00|1764.21|1762.71|1763.46|1761.96|1764.43|1762.93|1763.42|1761.92|0
1595566500000|2020-07-24 04:55:00|1763.47|1761.97|1762.94|1761.44|1763.97|1762.47|1762.45|1760.95|0
1595566800000|2020-07-24 05:00:00|1762.92|1761.42|1761.88|1760.38|1762.96|1761.46|1761.33|1759.83|0
1595567100000|2020-07-24 05:05:00|1761.86|1760.36|1762.44|1760.94|1762.98|1761.48|1761.86|1760.36|0
1595567400000|2020-07-24 05:10:00|1762.42|1760.92|1762.69|1761.19|1763.2|1761.7|1761.41|1759.91|0
1595567700000|2020-07-24 05:15:00|1762.67|1761.17|1763.5|1762|1763.51|1762.01|1761.93|1760.43|0
1595568000000|2020-07-24 05:20:00|1763.49|1761.99|1762.95|1761.45|1763.5|1762|1761.89|1760.39|0
1595568300000|2020-07-24 05:25:00|1762.94|1761.44|1761.92|1760.42|1763.48|1761.98|1761.92|1760.42|0
1595568600000|2020-07-24 05:30:00|1761.91|1760.41|1761.95|1760.45|1762.47|1760.97|1761.31|1759.81|0
1595568900000|2020-07-24 05:35:00|1761.89|1760.39|1761.83|1760.33|1762.41|1760.91|1761.34|1759.84|0
1595569200000|2020-07-24 05:40:00|1761.85|1760.35|1761.64|1760.14|1762.43|1760.93|1760.81|1759.31|0
1595569500000|2020-07-24 05:45:00|1761.57|1760.07|1759.87|1758.37|1761.57|1760.07|1759.73|1758.23|0
1595569800000|2020-07-24 05:50:00|1759.88|1758.38|1760.86|1759.36|1761.37|1759.87|1759.81|1758.31|0
1595570100000|2020-07-24 05:55:00|1760.87|1759.37|1761.37|1759.87|1761.41|1759.91|1760.36|1758.86|0
1595570400000|2020-07-24 06:00:00|1761.38|1759.88|1762.89|1761.39|1763.91|1762.41|1759.79|1758.29|0
1595570700000|2020-07-24 06:05:00|1762.88|1761.38|1763.91|1762.41|1764.42|1762.92|1762.47|1760.97|0
1595571000000|2020-07-24 06:10:00|1763.92|1762.42|1764.8|1763.3|1766.12|1764.62|1763.91|1762.41|0
1595571300000|2020-07-24 06:15:00|1764.81|1763.31|1763.75|1762.25|1765.34|1763.84|1763.27|1761.77|0
1595571600000|2020-07-24 06:20:00|1763.76|1762.26|1763.02|1761.52|1765.33|1763.83|1762.49|1760.99|0
1595571900000|2020-07-24 06:25:00|1763|1761.5|1762.51|1761.01|1764.32|1762.82|1762.45|1760.95|0
1595572200000|2020-07-24 06:30:00|1762.5|1761|1762.4|1761|1765.65|1764.25|1762.4|1761|135
1595572500000|2020-07-24 06:35:00|1762.28|1760.88|1761.65|1760.25|1762.28|1760.88|1760.9|1759.5|31
1595572800000|2020-07-24 06:40:00|1761.53|1760.13|1760.4|1759|1761.53|1760.13|1760.4|1759|18
1595573100000|2020-07-24 06:45:00|1760.28|1758.88|1758.28|1756.88|1760.28|1758.88|1758.03|1756.63|56
1595573400000|2020-07-24 06:50:00|1758.4|1757|1759.28|1757.88|1760.15|1758.75|1758.03|1756.63|36
1595573700000|2020-07-24 06:55:00|1759.32|1757.82|1757.67|1756.17|1759.8|1758.3|1757.66|1756.16|0
1595574000000|2020-07-24 07:00:00|1757.69|1756.19|1757.33|1756.83|1759.95|1759.45|1755.33|1754.83|3434
1595574300000|2020-07-24 07:05:00|1757.2|1756.7|1752.08|1751.58|1757.45|1756.95|1751.7|1751.2|2966
1595574600000|2020-07-24 07:10:00|1751.95|1751.45|1752.08|1751.58|1752.08|1751.58|1750.08|1749.58|2000
1595574900000|2020-07-24 07:15:00|1753.58|1753.08|1750.33|1749.83|1753.7|1753.2|1749.2|1748.7|1612
1595575200000|2020-07-24 07:20:00|1750.45|1749.95|1750.58|1750.08|1750.7|1750.2|1747.7|1747.2|1735
1595575500000|2020-07-24 07:25:00|1750.33|1749.83|1751.08|1750.58|1751.33|1750.83|1749.33|1748.83|1206
1595575800000|2020-07-24 07:30:00|1752.08|1751.58|1745.58|1745.08|1752.58|1752.08|1745.08|1744.58|2857
1595576100000|2020-07-24 07:35:00|1745.45|1744.95|1745.83|1745.33|1746.83|1746.33|1745.08|1744.58|1456
1595576400000|2020-07-24 07:40:00|1745.98|1745.48|1744.48|1743.98|1746.73|1746.23|1744.23|1743.73|1716
1595576700000|2020-07-24 07:45:00|1744.35|1743.85|1743.23|1742.73|1744.98|1744.48|1742.1|1741.6|1664
1595577000000|2020-07-24 07:50:00|1743.1|1742.6|1741.6|1741.1|1743.48|1742.98|1741.35|1740.85|1238
1595577300000|2020-07-24 07:55:00|1741.48|1740.98|1741.23|1740.73|1741.73|1741.23|1739.98|1739.48|1252
1595577600000|2020-07-24 08:00:00|1741.35|1740.85|1743.23|1742.73|1744.23|1743.73|1741.23|1740.73|1688
1595577900000|2020-07-24 08:05:00|1743.48|1742.98|1742.1|1741.6|1743.73|1743.23|1741.6|1741.1|1711
1595578200000|2020-07-24 08:10:00|1742.23|1741.73|1745.73|1745.23|1746.23|1745.73|1741.73|1741.23|1310
1595578500000|2020-07-24 08:15:00|1745.85|1745.35|1746.23|1745.73|1746.23|1745.73|1744.98|1744.48|1268
1595578800000|2020-07-24 08:20:00|1746.1|1745.6|1745.48|1744.98|1746.23|1745.73|1743.48|1742.98|968
1595579100000|2020-07-24 08:25:00|1745.73|1745.23|1746.48|1745.98|1746.48|1745.98|1743.73|1743.23|769
1595579400000|2020-07-24 08:30:00|1746.35|1745.85|1747.73|1747.23|1748.48|1747.98|1745.73|1745.23|1017
1595579700000|2020-07-24 08:35:00|1747.6|1747.1|1749.23|1748.73|1749.73|1749.23|1746.6|1746.1|831
1595580000000|2020-07-24 08:40:00|1749.35|1748.85|1748.23|1747.73|1749.48|1748.98|1747.48|1746.98|531
1595580300000|2020-07-24 08:45:00|1748.1|1747.6|1746.98|1746.48|1748.1|1747.6|1746.23|1745.73|543
1595580600000|2020-07-24 08:50:00|1746.73|1746.23|1747.73|1747.23|1748.48|1747.98|1746.73|1746.23|277
1595580900000|2020-07-24 08:55:00|1747.85|1747.35|1750.23|1749.73|1750.23|1749.73|1747.48|1746.98|537
1595581200000|2020-07-24 09:00:00|1750.1|1749.6|1750.98|1750.48|1751.23|1750.73|1749.98|1749.48|792
1595581500000|2020-07-24 09:05:00|1750.85|1750.35|1751.85|1751.35|1751.98|1751.48|1750.48|1749.98|366
1595581800000|2020-07-24 09:10:00|1751.98|1751.48|1752.73|1752.23|1753.48|1752.98|1751.98|1751.48|550
1595582100000|2020-07-24 09:15:00|1752.6|1752.1|1752.48|1751.98|1753.48|1752.98|1751.98|1751.48|492
1595582400000|2020-07-24 09:20:00|1752.6|1752.1|1752.73|1752.23|1754.23|1753.73|1752.23|1751.73|521
1595582700000|2020-07-24 09:25:00|1752.48|1751.98|1753.73|1753.23|1753.73|1753.23|1752.48|1751.98|276
1595583000000|2020-07-24 09:30:00|1753.85|1753.35|1756.23|1755.73|1756.6|1756.1|1753.73|1753.23|605
1595583300000|2020-07-24 09:35:00|1756.35|1755.85|1755.73|1755.23|1756.48|1755.98|1754.98|1754.48|704
1595583600000|2020-07-24 09:40:00|1755.85|1755.35|1757.48|1756.98|1758.23|1757.73|1755.23|1754.73|589
1595583900000|2020-07-24 09:45:00|1757.23|1756.73|1758.23|1757.73|1758.73|1758.23|1757.23|1756.73|514
1595584200000|2020-07-24 09:50:00|1758.35|1757.85|1760.23|1759.73|1760.35|1759.85|1758.35|1757.85|499
1595584500000|2020-07-24 09:55:00|1759.98|1759.48|1759.35|1758.85|1760.73|1760.23|1759.35|1758.85|388
1595584800000|2020-07-24 10:00:00|1759.48|1758.98|1760.98|1760.48|1761.1|1760.6|1758.48|1757.98|739
1595585100000|2020-07-24 10:05:00|1761.1|1760.6|1762.23|1761.73|1762.23|1761.73|1760.85|1760.35|1580
1595585400000|2020-07-24 10:10:00|1762.1|1761.6|1760.6|1760.1|1762.1|1761.6|1759.73|1759.23|1072
1595585700000|2020-07-24 10:15:00|1760.48|1759.98|1758.1|1757.6|1761.23|1760.73|1757.98|1757.48|591
1595586000000|2020-07-24 10:20:00|1758.23|1757.73|1759.73|1759.23|1760.48|1759.98|1757.98|1757.48|1095
1595586300000|2020-07-24 10:25:00|1759.85|1759.35|1758.98|1758.48|1760.48|1759.98|1758.48|1757.98|689
1595586600000|2020-07-24 10:30:00|1759.23|1758.73|1756.98|1756.48|1759.23|1758.73|1756.73|1756.23|380
1595586900000|2020-07-24 10:35:00|1757.1|1756.6|1757.23|1756.73|1757.35|1756.85|1756.1|1755.6|377
1595587200000|2020-07-24 10:40:00|1757.35|1756.85|1756.35|1755.85|1757.48|1756.98|1756.23|1755.73|278
1595587500000|2020-07-24 10:45:00|1756.48|1755.98|1756.98|1756.48|1757.48|1756.98|1756.48|1755.98|174
1595587800000|2020-07-24 10:50:00|1757.1|1756.6|1757.23|1756.73|1758.23|1757.73|1756.73|1756.23|293
1595588100000|2020-07-24 10:55:00|1756.98|1756.48|1757.23|1756.73|1758.35|1757.85|1756.73|1756.23|356
1595588400000|2020-07-24 11:00:00|1757.48|1756.98|1758.48|1757.98|1758.6|1758.1|1756.73|1756.23|551
1595588700000|2020-07-24 11:05:00|1758.35|1757.85|1759.23|1758.73|1759.23|1758.73|1757.73|1757.23|545
1595589000000|2020-07-24 11:10:00|1759.48|1758.98|1756.85|1756.35|1759.73|1759.23|1756.85|1756.35|533
1595589300000|2020-07-24 11:15:00|1756.98|1756.48|1756.73|1756.23|1757.98|1757.48|1756.48|1755.98|303
1595589600000|2020-07-24 11:20:00|1756.6|1756.1|1757.48|1756.98|1757.73|1757.23|1756.48|1755.98|127
1595589900000|2020-07-24 11:25:00|1757.6|1757.1|1757.23|1756.73|1757.98|1757.48|1756.48|1755.98|241
1595590200000|2020-07-24 11:30:00|1757.1|1756.6|1756.48|1755.98|1757.73|1757.23|1756.48|1755.98|125
1595590500000|2020-07-24 11:35:00|1756.35|1755.85|1755.6|1755.1|1756.48|1755.98|1754.98|1754.48|245
1595590800000|2020-07-24 11:40:00|1755.75|1755.25|1755.13|1754.63|1756.13|1755.63|1754.88|1754.38|154
1595591100000|2020-07-24 11:45:00|1755.25|1754.75|1754.63|1754.13|1755.63|1755.13|1753.38|1752.88|214
1595591400000|2020-07-24 11:50:00|1754.5|1754|1754.63|1754.13|1755.5|1755|1754.5|1754|357
1595591700000|2020-07-24 11:55:00|1754.5|1754|1755.25|1754.75|1755.88|1755.38|1754.25|1753.75|190
1595592000000|2020-07-24 12:00:00|1755.38|1754.88|1754.88|1754.38|1755.63|1755.13|1753.88|1753.38|247
1595592300000|2020-07-24 12:05:00|1754.75|1754.25|1754.13|1753.63|1755.13|1754.63|1753.88|1753.38|538
1595592600000|2020-07-24 12:10:00|1754|1753.5|1754.13|1753.63|1754.38|1753.88|1753.13|1752.63|734
1595592900000|2020-07-24 12:15:00|1754.25|1753.75|1753.63|1753.13|1754.38|1753.88|1752.63|1752.13|348
1595593200000|2020-07-24 12:20:00|1753.5|1753|1752.88|1752.38|1754.13|1753.63|1752.75|1752.25|487
1595593500000|2020-07-24 12:25:00|1753|1752.5|1752.63|1752.13|1753.63|1753.13|1752.63|1752.13|290
1595593800000|2020-07-24 12:30:00|1752.5|1752|1751.63|1751.13|1752.63|1752.13|1751.5|1751|435
1595594100000|2020-07-24 12:35:00|1751.5|1751|1751.38|1750.88|1752.38|1751.88|1751.25|1750.75|378
1595594400000|2020-07-24 12:40:00|1751.25|1750.75|1751.13|1750.63|1751.63|1751.13|1751.13|1750.63|340
1595594700000|2020-07-24 12:45:00|1751.25|1750.75|1751.63|1751.13|1751.88|1751.38|1750.88|1750.38|375
1595595000000|2020-07-24 12:50:00|1751.5|1751|1750.38|1749.88|1751.75|1751.25|1750.38|1749.88|460
1595595300000|2020-07-24 12:55:00|1750.25|1749.75|1749.75|1749.25|1750.88|1750.38|1749.38|1748.88|430
1595595600000|2020-07-24 13:00:00|1749.63|1749.13|1749.63|1749.13|1750.38|1749.88|1748.88|1748.38|446
1595595900000|2020-07-24 13:05:00|1749.5|1749|1747.38|1746.88|1749.63|1749.13|1747.25|1746.75|910
1595596200000|2020-07-24 13:10:00|1747.63|1747.13|1748.13|1747.63|1748.88|1748.38|1747.38|1746.88|506
1595596500000|2020-07-24 13:15:00|1747.88|1747.38|1747.13|1746.63|1747.88|1747.38|1746.75|1746.25|472
1595596800000|2020-07-24 13:20:00|1747.25|1746.75|1747.13|1746.63|1747.38|1746.88|1746.13|1745.63|866
1595597100000|2020-07-24 13:25:00|1747.25|1746.75|1746.88|1746.38|1747.38|1746.88|1746.38|1745.88|425
1595597400000|2020-07-24 13:30:00|1746.75|1746.25|1748.75|1748.25|1749.13|1748.63|1745.63|1745.13|1250
1595597700000|2020-07-24 13:35:00|1748.63|1748.13|1746.13|1745.63|1748.63|1748.13|1745|1744.5|924
1595598000000|2020-07-24 13:40:00|1746|1745.5|1746.25|1745.75|1747.38|1746.88|1745.63|1745.13|812
1595598300000|2020-07-24 13:45:00|1746.13|1745.63|1746.88|1746.38|1747.88|1747.38|1745.38|1744.88|811
1595598600000|2020-07-24 13:50:00|1747.13|1746.63|1747.63|1747.13|1748.88|1748.38|1746.63|1746.13|638
1595598900000|2020-07-24 13:55:00|1747.5|1747|1747.5|1747|1748.38|1747.88|1746.88|1746.38|443
1595599200000|2020-07-24 14:00:00|1747.38|1746.88|1750.88|1750.38|1751.38|1750.88|1747.25|1746.75|1197
1595599500000|2020-07-24 14:05:00|1750.75|1750.25|1751.13|1750.63|1751.75|1751.25|1750|1749.5|730
1595599800000|2020-07-24 14:10:00|1751.18|1750.68|1750.93|1750.43|1752.18|1751.68|1750.68|1750.18|702
1595600100000|2020-07-24 14:15:00|1750.68|1750.18|1750.93|1750.43|1751.8|1751.3|1750.68|1750.18|948
1595600400000|2020-07-24 14:20:00|1751.18|1750.68|1751.43|1750.93|1751.43|1750.93|1750.43|1749.93|736
1595600700000|2020-07-24 14:25:00|1751.68|1751.18|1749.68|1749.18|1751.93|1751.43|1749.43|1748.93|885
1595601000000|2020-07-24 14:30:00|1749.55|1749.05|1747.68|1747.18|1750.18|1749.68|1747.43|1746.93|614
1595601300000|2020-07-24 14:35:00|1747.8|1747.3|1747.05|1746.55|1748.68|1748.18|1745.8|1745.3|950
1595601600000|2020-07-24 14:40:00|1746.93|1746.43|1747.93|1747.43|1748.43|1747.93|1746.68|1746.18|525
1595601900000|2020-07-24 14:45:00|1748.18|1747.68|1748.43|1747.93|1749.18|1748.68|1746.93|1746.43|572
1595602200000|2020-07-24 14:50:00|1748.55|1748.05|1749.93|1749.43|1750.3|1749.8|1748.18|1747.68|365
1595602500000|2020-07-24 14:55:00|1750.05|1749.55|1751.18|1750.68|1751.55|1751.05|1749.43|1748.93|765
1595602800000|2020-07-24 15:00:00|1750.93|1750.43|1750.68|1750.18|1751.55|1751.05|1750.18|1749.68|996
1595603100000|2020-07-24 15:05:00|1750.43|1749.93|1749.93|1749.43|1750.68|1750.18|1748.93|1748.43|720
1595603400000|2020-07-24 15:10:00|1750.05|1749.55|1750.55|1750.05|1750.93|1750.43|1748.93|1748.43|683
1595603700000|2020-07-24 15:15:00|1750.68|1750.18|1749.68|1749.18|1751.93|1751.43|1749.43|1748.93|1641
1595604000000|2020-07-24 15:20:00|1749.93|1749.43|1750.22|1748.72|1750.55|1750.05|1748.18|1747.68|2332
1595604300000|2020-07-24 15:25:00|1750.21|1748.71|1750.2|1748.7|1750.4|1748.9|1748.91|1747.41|1077
1595604600000|2020-07-24 15:30:00|1749.87|1748.37|1750.75|1749.35|1751.88|1750.48|1749.84|1748.34|357
1595604900000|2020-07-24 15:35:00|1750.63|1749.23|1749.88|1748.48|1751.13|1749.73|1749.38|1747.98|52
1595605200000|2020-07-24 15:40:00|1749.75|1748.35|1751.38|1749.98|1751.88|1750.48|1749.75|1748.35|20
1595605500000|2020-07-24 15:45:00|1751.5|1750.1|1752|1750.6|1752.75|1751.35|1751.25|1749.85|51
1595605800000|2020-07-24 15:50:00|1751.88|1750.48|1751.38|1749.98|1752.13|1750.73|1751.38|1749.98|25
1595606100000|2020-07-24 15:55:00|1751.25|1749.85|1751.93|1750.43|1751.93|1750.48|1750.25|1748.85|12
1595606400000|2020-07-24 16:00:00|1751.94|1750.44|1750.57|1749.07|1752.44|1750.94|1750.09|1748.59|0
1595606700000|2020-07-24 16:05:00|1750.59|1749.09|1749.49|1747.99|1750.62|1749.12|1748.88|1747.38|0
1595607000000|2020-07-24 16:10:00|1749.48|1747.98|1749.46|1747.96|1750.59|1749.09|1749.44|1747.94|0
1595607300000|2020-07-24 16:15:00|1749.48|1747.98|1749.4|1747.9|1750.51|1749.01|1749.38|1747.88|0
1595607600000|2020-07-24 16:20:00|1749.42|1747.92|1749.36|1747.86|1750.53|1749.03|1748.85|1747.35|0
1595607900000|2020-07-24 16:25:00|1749.38|1747.88|1750.99|1749.49|1751.03|1749.53|1749.36|1747.86|0
1595608200000|2020-07-24 16:30:00|1751|1749.5|1750.48|1748.98|1751.56|1750.06|1749.94|1748.44|0
1595608500000|2020-07-24 16:35:00|1750.49|1748.99|1749.48|1747.98|1751.06|1749.56|1749.43|1747.93|0
1595608800000|2020-07-24 16:40:00|1749.46|1747.96|1748.76|1747.26|1749.96|1748.46|1748.38|1746.88|0
1595609100000|2020-07-24 16:45:00|1748.78|1747.28|1748.78|1747.28|1749.31|1747.81|1748.26|1746.76|0
1595609400000|2020-07-24 16:50:00|1748.79|1747.29|1748.26|1746.76|1749.32|1747.82|1747.74|1746.24|0
1595609700000|2020-07-24 16:55:00|1748.24|1746.74|1748.26|1746.76|1748.79|1747.29|1747.64|1746.14|0
1595610000000|2020-07-24 17:00:00|1748.2|1746.7|1748.72|1747.22|1749.88|1748.38|1748.19|1746.69|0
1595610300000|2020-07-24 17:05:00|1748.74|1747.24|1746.91|1745.41|1749.23|1747.73|1746.33|1744.83|0
1595610600000|2020-07-24 17:10:00|1746.89|1745.39|1744.34|1742.84|1747.44|1745.94|1744.32|1742.82|0
1595610900000|2020-07-24 17:15:00|1744.36|1742.86|1744.93|1743.43|1744.95|1743.45|1743.82|1742.32|0
1595611200000|2020-07-24 17:20:00|1744.95|1743.45|1745.58|1744.08|1746.06|1744.56|1744.93|1743.43|0
1595611500000|2020-07-24 17:25:00|1745.6|1744.1|1747.68|1746.18|1747.7|1746.2|1745.6|1744.1|0
1595611800000|2020-07-24 17:30:00|1747.7|1746.2|1746.5|1745|1747.7|1746.2|1746.48|1744.98|0
1595612100000|2020-07-24 17:35:00|1746.52|1745.02|1748.03|1746.53|1748.13|1746.63|1746.5|1745|0
1595612400000|2020-07-24 17:40:00|1748.04|1746.54|1748.62|1747.12|1749.12|1747.62|1748.03|1746.53|0
1595612700000|2020-07-24 17:45:00|1748.64|1747.14|1750.34|1748.84|1750.34|1748.84|1748.59|1747.09|0
1595613000000|2020-07-24 17:50:00|1750.2|1748.7|1750.27|1748.77|1750.32|1748.82|1749.21|1747.71|0
1595613300000|2020-07-24 17:55:00|1750.29|1748.79|1750.23|1748.73|1750.29|1748.79|1749.22|1747.72|0
1595613600000|2020-07-24 18:00:00|1750.25|1748.75|1750.85|1749.35|1750.95|1749.45|1749.69|1748.19|0
1595613900000|2020-07-24 18:05:00|1750.87|1749.37|1751.5|1750|1752.05|1750.55|1750.34|1748.84|0
1595614200000|2020-07-24 18:10:00|1751.52|1750.02|1750.97|1749.47|1752.05|1750.55|1750.42|1748.92|0
1595614500000|2020-07-24 18:15:00|1751|1749.5|1750.9|1749.4|1751.5|1750|1750.42|1748.92|0
1595614800000|2020-07-24 18:20:00|1750.92|1749.42|1752|1750.5|1752.02|1750.52|1750.88|1749.38|0
1595615100000|2020-07-24 18:25:00|1751.98|1750.48|1753.19|1751.69|1753.19|1751.69|1751.48|1749.98|0
1595615400000|2020-07-24 18:30:00|1753.17|1751.67|1751.06|1749.56|1753.17|1751.67|1751.04|1749.54|0
1595615700000|2020-07-24 18:35:00|1751.08|1749.58|1752.17|1750.67|1752.18|1750.68|1750.41|1748.91|0
1595616000000|2020-07-24 18:40:00|1752.18|1750.68|1751.55|1750.05|1752.73|1751.23|1751.09|1749.59|0
1595616300000|2020-07-24 18:45:00|1751.57|1750.07|1751.04|1749.54|1752.15|1750.65|1751|1749.5|0
1595616600000|2020-07-24 18:50:00|1751.02|1749.52|1750.42|1748.92|1751.58|1750.08|1749.92|1748.42|0
1595616900000|2020-07-24 18:55:00|1750.44|1748.94|1750.98|1749.48|1751|1749.5|1749.82|1748.32|0
1595617200000|2020-07-24 19:00:00|1750.97|1749.47|1752.14|1750.64|1752.15|1750.65|1750.42|1748.92|0
1595617500000|2020-07-24 19:05:00|1752.12|1750.62|1752.12|1750.62|1752.24|1750.74|1751.6|1750.1|0
1595617800000|2020-07-24 19:10:00|1752.14|1750.64|1751.69|1750.19|1752.81|1751.31|1751.43|1749.93|0
1595618100000|2020-07-24 19:15:00|1751.71|1750.21|1749.33|1747.83|1751.71|1750.21|1748.84|1747.34|0
1595618400000|2020-07-24 19:20:00|1749.27|1747.77|1749.32|1747.82|1750.46|1748.96|1748.82|1747.32|0
1595618700000|2020-07-24 19:25:00|1749.25|1747.75|1748.14|1746.64|1749.84|1748.34|1747.58|1746.08|0
1595619000000|2020-07-24 19:30:00|1748.12|1746.62|1747.17|1745.67|1748.26|1746.76|1746.41|1744.91|0
1595619300000|2020-07-24 19:35:00|1747.19|1745.69|1749.62|1748.12|1750.17|1748.67|1747.19|1745.69|0
1595619600000|2020-07-24 19:40:00|1749.66|1748.16|1748.56|1747.06|1750.25|1748.75|1748.53|1747.03|0
1595619900000|2020-07-24 19:45:00|1748.54|1747.04|1749.07|1747.57|1749.16|1747.66|1747.96|1746.46|0
1595620200000|2020-07-24 19:50:00|1749.06|1747.56|1750.58|1749.08|1751.63|1750.13|1747.93|1746.43|0
1595620500000|2020-07-24 19:55:00|1750.56|1749.06|1750.73|1749.23|1751.22|1749.72|1749.88|1748.38|0
1595620800000|2020-07-24 20:00:00|1750.64|1749.14|1750.9|1749.4|1751.58|1750.08|1749.68|1748.18|0
1595621100000|2020-07-24 20:05:00|1750.87|1749.37|1751.16|1749.66|1751.43|1749.93|1750.21|1748.71|0
1595621400000|2020-07-24 20:10:00|1751.14|1749.64|1748.03|1746.53|1751.16|1749.66|1747.62|1746.12|0
1595621700000|2020-07-24 20:15:00|1748.01|1746.51|1747.39|1745.89|1748.23|1746.73|1747.21|1745.71|0
1595622000000|2020-07-24 20:20:00|1747.48|1745.98|1747.7|1746.2|1747.74|1746.24|1747.48|1745.98|0
1595622300000|2020-07-24 20:25:00|1747.65|1746.15|1747.69|1746.19|1747.74|1746.24|1747.53|1746.03|0
1595622600000|2020-07-24 20:30:00|1747.74|1746.24|1749.18|1747.68|1749.18|1747.68|1747.69|1746.19|0
1595622900000|2020-07-24 20:35:00|1749.16|1747.66|1748.54|1747.04|1749.18|1747.68|1748.54|1747.04|0
1595623200000|2020-07-24 20:40:00|1748.56|1747.06|1748.23|1746.73|1748.65|1747.15|1748.12|1746.62|0
1595623500000|2020-07-24 20:45:00|1748.2|1746.7|1748.12|1746.62|1748.65|1747.15|1747.85|1746.35|0
1595623800000|2020-07-24 20:50:00|1748.14|1746.64|1748.12|1746.62|1748.54|1747.04|1747.96|1746.46|0
1595624100000|2020-07-24 20:55:00|1748.09|1746.59|1747.58|1746.08|1748.38|1746.88|1747.27|1745.77|0
1595800800000|2020-07-26 22:00:00|1752.47|1750.97|1749.03|1747.53|1752.9|1751.4|1748.77|1747.27|0
1595801100000|2020-07-26 22:05:00|1749|1747.5|1749.53|1748.03|1750.06|1748.56|1748.42|1746.92|0
1595801400000|2020-07-26 22:10:00|1749.52|1748.02|1751.01|1749.51|1751.16|1749.66|1749.48|1747.98|0
1595801700000|2020-07-26 22:15:00|1750.99|1749.49|1748.5|1747|1751.54|1750.04|1748|1746.5|0
1595802000000|2020-07-26 22:20:00|1748.48|1746.98|1748.14|1746.64|1749.67|1748.17|1747.19|1745.69|0
1595802300000|2020-07-26 22:25:00|1748.15|1746.65|1749.62|1748.12|1750.15|1748.65|1748.14|1746.64|0
1595802600000|2020-07-26 22:30:00|1749.64|1748.14|1749.91|1748.41|1750.31|1748.81|1749.28|1747.78|0
1595802900000|2020-07-26 22:35:00|1749.92|1748.42|1750.39|1748.89|1750.87|1749.37|1749.91|1748.41|0
1595803200000|2020-07-26 22:40:00|1750.44|1748.94|1749.86|1748.36|1750.5|1749|1749.55|1748.05|0
1595803500000|2020-07-26 22:45:00|1749.83|1748.33|1748.9|1747.4|1749.86|1748.36|1747.8|1746.3|0
1595803800000|2020-07-26 22:50:00|1748.93|1747.43|1748.33|1746.83|1749.17|1747.67|1747.64|1746.14|0
1595804100000|2020-07-26 22:55:00|1748.35|1746.85|1747.95|1746.45|1748.59|1747.09|1747.11|1745.61|0
1595804400000|2020-07-26 23:00:00|1747.98|1746.48|1746.5|1745|1749.23|1747.73|1745.1|1743.6|0
1595804700000|2020-07-26 23:05:00|1746.44|1744.94|1745.81|1744.31|1746.44|1744.94|1744.48|1742.98|0
1595805000000|2020-07-26 23:10:00|1745.79|1744.29|1744.75|1743.25|1746.23|1744.73|1744.75|1743.25|0
1595805300000|2020-07-26 23:15:00|1744.72|1743.22|1746.5|1745|1746.63|1745.13|1744.19|1742.69|0
1595805600000|2020-07-26 23:20:00|1746.47|1744.97|1746.12|1744.62|1747.07|1745.57|1745.81|1744.31|0
1595805900000|2020-07-26 23:25:00|1746.11|1744.61|1745.7|1744.2|1747.07|1745.57|1745.6|1744.1|0
1595806200000|2020-07-26 23:30:00|1745.72|1744.22|1747.07|1745.57|1747.6|1746.1|1745.7|1744.2|0
1595806500000|2020-07-26 23:35:00|1747.08|1745.58|1747.86|1746.36|1748.29|1746.79|1747.07|1745.57|0
1595806800000|2020-07-26 23:40:00|1747.81|1746.31|1748.89|1747.39|1749.35|1747.85|1747.45|1745.95|0
1595807100000|2020-07-26 23:45:00|1748.97|1747.47|1749.2|1747.7|1749.58|1748.08|1748.78|1747.28|0
1595807400000|2020-07-26 23:50:00|1749.18|1747.68|1749.68|1748.18|1751.14|1749.64|1749.03|1747.53|0
1595807700000|2020-07-26 23:55:00|1749.66|1748.16|1749.41|1747.91|1750.62|1749.12|1749.41|1747.91|0
1595808000000|2020-07-27 00:00:00|1749.43|1747.93|1751.84|1750.34|1751.84|1750.34|1748.72|1747.22|0
1595808300000|2020-07-27 00:05:00|1751.8|1750.3|1752.96|1751.46|1753|1751.5|1750.89|1749.39|0
1595808600000|2020-07-27 00:10:00|1752.97|1751.47|1754.26|1752.76|1754.53|1753.03|1752.43|1750.93|0
1595808900000|2020-07-27 00:15:00|1754.25|1752.75|1757.14|1755.64|1757.63|1756.13|1753.99|1752.49|0
1595809200000|2020-07-27 00:20:00|1757.11|1755.61|1756.21|1754.71|1757.46|1755.96|1755.7|1754.2|0
1595809500000|2020-07-27 00:25:00|1756.19|1754.69|1759.24|1757.74|1759.26|1757.76|1755.66|1754.16|0
1595809800000|2020-07-27 00:30:00|1759.23|1757.73|1756.7|1755.2|1760.33|1758.83|1756.69|1755.19|0
1595810100000|2020-07-27 00:35:00|1756.69|1755.19|1755.75|1754.25|1757.23|1755.73|1755.19|1753.69|0
1595810400000|2020-07-27 00:40:00|1755.74|1754.24|1756.23|1754.73|1756.26|1754.76|1754.19|1752.69|0
1595810700000|2020-07-27 00:45:00|1756.24|1754.74|1756.48|1754.98|1757.26|1755.76|1755.52|1754.02|0
1595811000000|2020-07-27 00:50:00|1756.47|1754.97|1756.46|1754.96|1756.8|1755.3|1755.95|1754.45|0
1595811300000|2020-07-27 00:55:00|1756.45|1754.95|1756.46|1754.96|1756.99|1755.49|1755.95|1754.45|0
1595811600000|2020-07-27 01:00:00|1756.93|1755.43|1758.02|1756.52|1758.54|1757.04|1755.86|1754.36|0
1595811900000|2020-07-27 01:05:00|1758.03|1756.53|1758.54|1757.04|1759.65|1758.15|1758.03|1756.53|0
1595812200000|2020-07-27 01:10:00|1758.55|1757.05|1757.14|1755.64|1758.55|1757.05|1757.11|1755.61|0
1595812500000|2020-07-27 01:15:00|1757.13|1755.63|1758.54|1757.04|1759.02|1757.52|1757.01|1755.51|0
1595812800000|2020-07-27 01:20:00|1758.55|1757.05|1758.17|1756.67|1759.05|1757.55|1758.02|1756.52|0
1595813100000|2020-07-27 01:25:00|1758.34|1756.84|1758.14|1756.64|1758.67|1757.17|1757.31|1755.81|0
1595813400000|2020-07-27 01:30:00|1758.21|1756.71|1757.56|1756.06|1759.32|1757.82|1757.01|1755.51|0
1595813700000|2020-07-27 01:35:00|1757.54|1756.04|1758.14|1756.64|1759.13|1757.63|1757.29|1755.79|0
1595814000000|2020-07-27 01:40:00|1758.12|1756.62|1757.1|1755.6|1758.62|1757.12|1756.57|1755.07|0
1595814300000|2020-07-27 01:45:00|1757.08|1755.58|1757.86|1756.36|1758.09|1756.59|1756.6|1755.1|0
1595814600000|2020-07-27 01:50:00|1757.92|1756.42|1758.61|1757.11|1759.12|1757.62|1757.54|1756.04|0
1595814900000|2020-07-27 01:55:00|1758.6|1757.1|1757.68|1756.18|1759.24|1757.74|1757.61|1756.11|0
1595815200000|2020-07-27 02:00:00|1757.7|1756.2|1757.63|1756.13|1758.21|1756.71|1757.16|1755.66|0
1595815500000|2020-07-27 02:05:00|1757.64|1756.14|1758.66|1757.16|1759.15|1757.65|1757.15|1755.65|0
1595815800000|2020-07-27 02:10:00|1758.65|1757.15|1758.14|1756.64|1759.15|1757.65|1758.12|1756.62|0
1595816100000|2020-07-27 02:15:00|1758.27|1756.77|1757.75|1756.25|1758.29|1756.79|1757.24|1755.74|0
1595816400000|2020-07-27 02:20:00|1757.74|1756.24|1757.21|1755.71|1757.77|1756.27|1757.14|1755.64|0
1595816700000|2020-07-27 02:25:00|1757.16|1755.66|1755.58|1754.08|1757.66|1756.16|1755.06|1753.56|0
1595817000000|2020-07-27 02:30:00|1755.6|1754.1|1757.71|1756.21|1757.74|1756.24|1755.58|1754.08|0
1595817300000|2020-07-27 02:35:00|1757.69|1756.19|1757.71|1756.21|1758.24|1756.74|1757.19|1755.69|0
1595817600000|2020-07-27 02:40:00|1757.72|1756.22|1757.84|1756.34|1758.32|1756.82|1757.19|1755.69|0
1595817900000|2020-07-27 02:45:00|1757.86|1756.36|1760.11|1758.61|1761.07|1759.57|1757.86|1756.36|0
1595818200000|2020-07-27 02:50:00|1760.12|1758.62|1759.45|1757.95|1760.71|1759.21|1758.96|1757.46|0
1595818500000|2020-07-27 02:55:00|1759.46|1757.96|1759.29|1757.79|1759.97|1758.47|1758.77|1757.27|0
1595818800000|2020-07-27 03:00:00|1759.3|1757.8|1759.75|1758.25|1759.8|1758.3|1758.76|1757.26|0
1595819100000|2020-07-27 03:05:00|1759.77|1758.27|1758.81|1757.31|1759.81|1758.31|1758.31|1756.81|0
1595819400000|2020-07-27 03:10:00|1758.79|1757.29|1759.3|1757.8|1759.3|1757.8|1758.76|1757.26|0
1595819700000|2020-07-27 03:15:00|1759.32|1757.82|1758.56|1757.06|1760.33|1758.83|1758.31|1756.81|0
1595820000000|2020-07-27 03:20:00|1758.57|1757.07|1759.34|1757.84|1759.36|1757.86|1758.31|1756.81|0
1595820300000|2020-07-27 03:25:00|1759.33|1757.83|1758.26|1756.76|1759.34|1757.84|1758.01|1756.51|0
1595820600000|2020-07-27 03:30:00|1758.27|1756.77|1758.79|1757.29|1759.29|1757.79|1758.24|1756.74|0
1595820900000|2020-07-27 03:35:00|1758.81|1757.31|1758.19|1756.69|1759.3|1757.8|1758.18|1756.68|0
1595821200000|2020-07-27 03:40:00|1758.12|1756.62|1757.68|1756.18|1758.21|1756.71|1757.16|1755.66|0
1595821500000|2020-07-27 03:45:00|1757.66|1756.16|1756.72|1755.22|1757.68|1756.18|1756.19|1754.69|0
1595821800000|2020-07-27 03:50:00|1756.73|1755.23|1757.21|1755.71|1757.69|1756.19|1756.72|1755.22|0
1595822100000|2020-07-27 03:55:00|1757.23|1755.73|1757.73|1756.23|1758.24|1756.74|1757.23|1755.73|0
1595822400000|2020-07-27 04:00:00|1757.74|1756.24|1757.34|1755.84|1758.37|1756.87|1757.31|1755.81|0
1595822700000|2020-07-27 04:05:00|1757.33|1755.83|1758.8|1757.3|1758.85|1757.35|1757.33|1755.83|0
1595823000000|2020-07-27 04:10:00|1758.79|1757.29|1757.51|1756.01|1759.02|1757.52|1757.51|1756.01|0
1595823300000|2020-07-27 04:15:00|1757.38|1755.88|1757.53|1756.03|1757.54|1756.04|1757.03|1755.53|0
1595823600000|2020-07-27 04:20:00|1757.54|1756.04|1757.53|1756.03|1758.03|1756.53|1757.05|1755.55|0
1595823900000|2020-07-27 04:25:00|1757.52|1756.02|1758.06|1756.56|1758.06|1756.56|1757.51|1756.01|0
1595824200000|2020-07-27 04:30:00|1758.05|1756.55|1758.23|1756.73|1758.23|1756.73|1757.68|1756.18|0
1595824500000|2020-07-27 04:35:00|1758.25|1756.75|1758.2|1756.7|1758.74|1757.24|1758.2|1756.7|0
1595824800000|2020-07-27 04:40:00|1758.07|1756.57|1757.74|1756.24|1758.22|1756.72|1757.24|1755.74|0
1595825100000|2020-07-27 04:45:00|1757.73|1756.23|1757.26|1755.76|1757.79|1756.29|1757.23|1755.73|0
1595825400000|2020-07-27 04:50:00|1757.39|1755.89|1757.21|1755.71|1758.24|1756.74|1757.21|1755.71|0
1595825700000|2020-07-27 04:55:00|1757.19|1755.69|1756.22|1754.72|1757.19|1755.69|1756.22|1754.72|0
1595826000000|2020-07-27 05:00:00|1756.2|1754.7|1756.65|1755.15|1757.15|1755.65|1756.1|1754.6|0
1595826300000|2020-07-27 05:05:00|1756.52|1755.02|1755.2|1753.7|1756.52|1755.02|1754.63|1753.13|0
1595826600000|2020-07-27 05:10:00|1755.19|1753.69|1754.65|1753.15|1755.2|1753.7|1754.17|1752.67|0
1595826900000|2020-07-27 05:15:00|1754.64|1753.14|1754.71|1753.21|1755.19|1753.69|1754.14|1752.64|0
1595827200000|2020-07-27 05:20:00|1754.69|1753.19|1755.23|1753.73|1755.25|1753.75|1754.67|1753.17|0
1595827500000|2020-07-27 05:25:00|1755.25|1753.75|1755.23|1753.73|1755.27|1753.77|1754.77|1753.27|0
1595827800000|2020-07-27 05:30:00|1755.25|1753.75|1755.26|1753.76|1755.82|1754.32|1754.78|1753.28|0
1595828100000|2020-07-27 05:35:00|1755.28|1753.78|1755.19|1753.69|1755.28|1753.78|1754.19|1752.69|0
1595828400000|2020-07-27 05:40:00|1755.18|1753.68|1755.62|1754.12|1755.7|1754.2|1754.66|1753.16|0
1595828700000|2020-07-27 05:45:00|1755.6|1754.1|1757.13|1755.63|1757.66|1756.16|1755.6|1754.1|0
1595829000000|2020-07-27 05:50:00|1757.12|1755.62|1755.62|1754.12|1757.12|1755.62|1755.57|1754.07|0
1595829300000|2020-07-27 05:55:00|1755.6|1754.1|1755.02|1753.52|1756.17|1754.67|1755.02|1753.52|0
1595829600000|2020-07-27 06:00:00|1755.03|1753.53|1755.61|1754.11|1756.61|1755.11|1754.52|1753.02|0
1595829900000|2020-07-27 06:05:00|1755.6|1754.1|1753.62|1752.12|1755.6|1754.1|1753.07|1751.57|0
1595830200000|2020-07-27 06:10:00|1753.64|1752.14|1752.34|1750.84|1753.64|1752.14|1751.84|1750.34|0
1595830500000|2020-07-27 06:15:00|1752.33|1750.83|1753.32|1751.82|1753.83|1752.33|1752.32|1750.82|0
1595830800000|2020-07-27 06:20:00|1753.33|1751.83|1753.28|1751.78|1753.85|1752.35|1752.79|1751.29|0
1595831100000|2020-07-27 06:25:00|1753.29|1751.79|1752.33|1750.83|1753.81|1752.31|1752.33|1750.83|0
1595831400000|2020-07-27 06:30:00|1752.07|1750.57|1752.5|1751.1|1752.63|1751.23|1750.25|1748.85|41
1595831700000|2020-07-27 06:35:00|1752.63|1751.23|1753.38|1751.98|1753.75|1752.35|1752.5|1751.1|22
1595832000000|2020-07-27 06:40:00|1753.5|1752.1|1754|1752.6|1754.13|1752.73|1753.25|1751.85|12
1595832300000|2020-07-27 06:45:00|1754.13|1752.73|1752|1750.6|1754.13|1752.73|1751|1749.6|19
1595832600000|2020-07-27 06:50:00|1751.88|1750.48|1752.38|1750.98|1752.63|1751.23|1751.88|1750.48|3
1595832900000|2020-07-27 06:55:00|1752.58|1751.08|1750.14|1748.64|1753.06|1751.56|1750.14|1748.64|0
1595833200000|2020-07-27 07:00:00|1750.13|1748.63|1751.05|1750.55|1751.93|1751.43|1746.18|1745.68|2908
1595833500000|2020-07-27 07:05:00|1750.93|1750.43|1753.43|1752.93|1754.43|1753.93|1750.43|1749.93|2626
1595833800000|2020-07-27 07:10:00|1753.3|1752.8|1750.68|1750.18|1754.18|1753.68|1750.68|1750.18|1439
1595834100000|2020-07-27 07:15:00|1750.43|1749.93|1747.18|1746.68|1751.05|1750.55|1747.18|1746.68|1597
1595834400000|2020-07-27 07:20:00|1747.3|1746.8|1749.3|1748.8|1750.18|1749.68|1745.93|1745.43|1327
1595834700000|2020-07-27 07:25:00|1749.18|1748.68|1749.05|1748.55|1749.68|1749.18|1747.43|1746.93|820
1595835000000|2020-07-27 07:30:00|1749.18|1748.68|1750.18|1749.68|1750.55|1750.05|1747.18|1746.68|968
1595835300000|2020-07-27 07:35:00|1750.05|1749.55|1753.68|1753.18|1754.68|1754.18|1749.3|1748.8|1162
1595835600000|2020-07-27 07:40:00|1753.53|1753.03|1753.78|1753.28|1755.28|1754.78|1752.53|1752.03|1694
1595835900000|2020-07-27 07:45:00|1753.9|1753.4|1753.78|1753.28|1754.9|1754.4|1753.28|1752.78|630
1595836200000|2020-07-27 07:50:00|1753.9|1753.4|1753.53|1753.03|1754.4|1753.9|1752.65|1752.15|469
1595836500000|2020-07-27 07:55:00|1753.4|1752.9|1756.53|1756.03|1756.78|1756.28|1753.28|1752.78|1209
1595836800000|2020-07-27 08:00:00|1756.78|1756.28|1760.28|1759.78|1760.4|1759.9|1756.53|1756.03|1674
1595837100000|2020-07-27 08:05:00|1760.15|1759.65|1759.28|1758.78|1761.15|1760.65|1759.03|1758.53|478
1595837400000|2020-07-27 08:10:00|1759.4|1758.9|1759.53|1759.03|1760.78|1760.28|1758.53|1758.03|453
1595837700000|2020-07-27 08:15:00|1759.65|1759.15|1759.78|1759.28|1760.78|1760.28|1759.28|1758.78|391
1595838000000|2020-07-27 08:20:00|1759.9|1759.4|1758.28|1757.78|1760.28|1759.78|1757.53|1757.03|492
1595838300000|2020-07-27 08:25:00|1758.15|1757.65|1757.28|1756.78|1759.28|1758.78|1756.28|1755.78|472
1595838600000|2020-07-27 08:30:00|1757.15|1756.65|1758.78|1758.28|1759.28|1758.78|1756.78|1756.28|402
1595838900000|2020-07-27 08:35:00|1758.65|1758.15|1757.53|1757.03|1759.03|1758.53|1757.15|1756.65|374
1595839200000|2020-07-27 08:40:00|1757.65|1757.15|1757.03|1756.53|1758.65|1758.15|1756.78|1756.28|357
1595839500000|2020-07-27 08:45:00|1756.9|1756.4|1755.53|1755.03|1757.03|1756.53|1755.15|1754.65|349
1595839800000|2020-07-27 08:50:00|1755.4|1754.9|1757.65|1757.15|1758.53|1758.03|1755.28|1754.78|276
1595840100000|2020-07-27 08:55:00|1757.53|1757.03|1757.28|1756.78|1758.28|1757.78|1756.53|1756.03|355
1595840400000|2020-07-27 09:00:00|1757.53|1757.03|1756.28|1755.78|1758.28|1757.78|1756.03|1755.53|397
1595840700000|2020-07-27 09:05:00|1756.03|1755.53|1756.53|1756.03|1757.53|1757.03|1756.03|1755.53|197
1595841000000|2020-07-27 09:10:00|1756.65|1756.15|1758.65|1758.15|1758.65|1758.15|1756.53|1756.03|282
1595841300000|2020-07-27 09:15:00|1758.53|1758.03|1760.78|1760.28|1760.78|1760.28|1758.53|1758.03|266
1595841600000|2020-07-27 09:20:00|1761.03|1760.53|1759.53|1759.03|1761.9|1761.4|1759.53|1759.03|434
1595841900000|2020-07-27 09:25:00|1759.78|1759.28|1761.78|1761.28|1761.9|1761.4|1759.53|1759.03|302
1595842200000|2020-07-27 09:30:00|1761.65|1761.15|1761.28|1760.78|1762.03|1761.53|1761.03|1760.53|219
1595842500000|2020-07-27 09:35:00|1761.53|1761.03|1760.53|1760.03|1761.53|1761.03|1760.53|1760.03|171
1595842800000|2020-07-27 09:40:00|1760.4|1759.9|1759.9|1759.4|1761.03|1760.53|1759.78|1759.28|195
1595843100000|2020-07-27 09:45:00|1760.03|1759.53|1758.28|1757.78|1760.4|1759.9|1758.28|1757.78|228
1595843400000|2020-07-27 09:50:00|1758.15|1757.65|1758.28|1757.78|1758.28|1757.78|1757.15|1756.65|334
1595843700000|2020-07-27 09:55:00|1758.15|1757.65|1759.15|1758.65|1759.65|1759.15|1757.78|1757.28|713
1595844000000|2020-07-27 10:00:00|1759.28|1758.78|1758.9|1758.4|1759.28|1758.78|1758.03|1757.53|84
1595844300000|2020-07-27 10:05:00|1758.78|1758.28|1758.03|1757.53|1758.9|1758.4|1757.28|1756.78|236
1595844600000|2020-07-27 10:10:00|1758.15|1757.65|1757.03|1756.53|1758.28|1757.78|1756.78|1756.28|261
1595844900000|2020-07-27 10:15:00|1756.9|1756.4|1758.28|1757.78|1758.28|1757.78|1756.78|1756.28|175
1595845200000|2020-07-27 10:20:00|1758.53|1758.03|1758.53|1758.03|1758.78|1758.28|1758.28|1757.78|121
1595845500000|2020-07-27 10:25:00|1758.4|1757.9|1758.28|1757.78|1758.78|1758.28|1757.78|1757.28|347
1595845800000|2020-07-27 10:30:00|1758.4|1757.9|1759.03|1758.53|1759.53|1759.03|1758.03|1757.53|273
1595846100000|2020-07-27 10:35:00|1759.15|1758.65|1759.03|1758.53|1760.03|1759.53|1758.4|1757.9|159
1595846400000|2020-07-27 10:40:00|1758.9|1758.4|1758.28|1757.78|1759.28|1758.78|1758.03|1757.53|309
1595846700000|2020-07-27 10:45:00|1758.4|1757.9|1757.03|1756.53|1758.9|1758.4|1756.28|1755.78|299
1595847000000|2020-07-27 10:50:00|1757.15|1756.65|1757.53|1757.03|1757.78|1757.28|1756.78|1756.28|209
1595847300000|2020-07-27 10:55:00|1757.4|1756.9|1756.9|1756.4|1757.78|1757.28|1756.78|1756.28|73
1595847600000|2020-07-27 11:00:00|1756.03|1755.53|1755.28|1754.78|1757.15|1756.65|1755.28|1754.78|500
1595847900000|2020-07-27 11:05:00|1755.03|1754.53|1754.03|1753.53|1755.53|1755.03|1753.28|1752.78|471
1595848200000|2020-07-27 11:10:00|1753.9|1753.4|1754.9|1754.4|1755.03|1754.53|1753.65|1753.15|185
1595848500000|2020-07-27 11:15:00|1754.78|1754.28|1755.03|1754.53|1755.28|1754.78|1754.53|1754.03|137
1595848800000|2020-07-27 11:20:00|1754.9|1754.4|1754.78|1754.28|1755.28|1754.78|1754.53|1754.03|220
1595849100000|2020-07-27 11:25:00|1754.9|1754.4|1755.03|1754.53|1755.28|1754.78|1754.53|1754.03|239
1595849400000|2020-07-27 11:30:00|1754.9|1754.4|1756.03|1755.53|1756.4|1755.9|1754.78|1754.28|85
1595849700000|2020-07-27 11:35:00|1756.15|1755.65|1755.53|1755.03|1756.28|1755.78|1755.28|1754.78|133
1595850000000|2020-07-27 11:40:00|1755.5|1755|1756.62|1756.12|1756.62|1756.12|1755|1754.5|164
1595850300000|2020-07-27 11:45:00|1756.5|1756|1756.75|1756.25|1756.75|1756.25|1756|1755.5|219
1595850600000|2020-07-27 11:50:00|1756.87|1756.37|1757.25|1756.75|1757.5|1757|1756.75|1756.25|240
1595850900000|2020-07-27 11:55:00|1757.37|1756.87|1756.5|1756|1757.62|1757.12|1756|1755.5|211
1595851200000|2020-07-27 12:00:00|1756.25|1755.75|1755.75|1755.25|1756.5|1756|1755.5|1755|125
1595851500000|2020-07-27 12:05:00|1755.87|1755.37|1756|1755.5|1756.25|1755.75|1755.25|1754.75|203
1595851800000|2020-07-27 12:10:00|1755.87|1755.37|1755.75|1755.25|1756.62|1756.12|1755.25|1754.75|210
1595852100000|2020-07-27 12:15:00|1755.62|1755.12|1755.62|1755.12|1756.12|1755.62|1755.5|1755|193
1595852400000|2020-07-27 12:20:00|1755.5|1755|1754.75|1754.25|1755.75|1755.25|1754.5|1754|217
1595852700000|2020-07-27 12:25:00|1754.62|1754.12|1755|1754.5|1755|1754.5|1754.5|1754|139
1595853000000|2020-07-27 12:30:00|1755.12|1754.62|1751.62|1751.12|1755.5|1755|1751.5|1751|629
1595853300000|2020-07-27 12:35:00|1751.75|1751.25|1753|1752.5|1753.5|1753|1751.62|1751.12|435
1595853600000|2020-07-27 12:40:00|1752.87|1752.37|1751.5|1751|1753.5|1753|1751.5|1751|842
1595853900000|2020-07-27 12:45:00|1751.37|1750.87|1752.75|1752.25|1752.75|1752.25|1751.25|1750.75|557
1595854200000|2020-07-27 12:50:00|1752.5|1752|1753.12|1752.62|1753.75|1753.25|1751.5|1751|287
1595854500000|2020-07-27 12:55:00|1753.25|1752.75|1754.25|1753.75|1754.5|1754|1752.87|1752.37|223
1595854800000|2020-07-27 13:00:00|1754|1753.5|1755.5|1755|1755.5|1755|1753.87|1753.37|450
1595855100000|2020-07-27 13:05:00|1755.37|1754.87|1756|1755.5|1756|1755.5|1755|1754.5|299
1595855400000|2020-07-27 13:10:00|1755.87|1755.37|1756|1755.5|1756.75|1756.25|1755.75|1755.25|198
1595855700000|2020-07-27 13:15:00|1755.87|1755.37|1755.75|1755.25|1756.25|1755.75|1755.75|1755.25|213
1595856000000|2020-07-27 13:20:00|1755.87|1755.37|1755.5|1755|1756|1755.5|1755.12|1754.62|222
1595856300000|2020-07-27 13:25:00|1755.75|1755.25|1755.37|1754.87|1756|1755.5|1755.25|1754.75|262
1595856600000|2020-07-27 13:30:00|1755.25|1754.75|1753.37|1752.87|1755.62|1755.12|1753|1752.5|814
1595856900000|2020-07-27 13:35:00|1753.5|1753|1753.75|1753.25|1754.62|1754.12|1753.25|1752.75|422
1595857200000|2020-07-27 13:40:00|1753.62|1753.12|1753.75|1753.25|1754.5|1754|1752.75|1752.25|492
1595857500000|2020-07-27 13:45:00|1754|1753.5|1756|1755.5|1756|1755.5|1753.5|1753|549
1595857800000|2020-07-27 13:50:00|1756.12|1755.62|1756.37|1755.87|1756.5|1756|1755.5|1755|351
1595858100000|2020-07-27 13:55:00|1756.25|1755.75|1754.12|1753.62|1756.5|1756|1754.12|1753.62|868
1595858400000|2020-07-27 14:00:00|1754.25|1753.75|1756.5|1756|1756.75|1756.25|1754|1753.5|613
1595858700000|2020-07-27 14:05:00|1756.37|1755.87|1756.5|1756|1757.5|1757|1756|1755.5|562
1595859000000|2020-07-27 14:10:00|1756.56|1756.06|1756.31|1755.81|1757.31|1756.81|1755.93|1755.43|518
1595859300000|2020-07-27 14:15:00|1756.18|1755.68|1757.81|1757.31|1757.81|1757.31|1755.81|1755.31|493
1595859600000|2020-07-27 14:20:00|1758.06|1757.56|1757.68|1757.18|1758.56|1758.06|1756.81|1756.31|638
1595859900000|2020-07-27 14:25:00|1757.81|1757.31|1758.56|1758.06|1758.68|1758.18|1757.06|1756.56|430
1595860200000|2020-07-27 14:30:00|1758.31|1757.81|1758.31|1757.81|1759.06|1758.56|1758.06|1757.56|495
1595860500000|2020-07-27 14:35:00|1758.18|1757.68|1760.31|1759.81|1760.31|1759.81|1758.06|1757.56|578
1595860800000|2020-07-27 14:40:00|1760.43|1759.93|1760.31|1759.81|1760.56|1760.06|1759.56|1759.06|563
1595861100000|2020-07-27 14:45:00|1760.43|1759.93|1760.81|1760.31|1761.06|1760.56|1760.31|1759.81|420
1595861400000|2020-07-27 14:50:00|1761.06|1760.56|1761.93|1761.43|1762.06|1761.56|1760.68|1760.18|438
1595861700000|2020-07-27 14:55:00|1762.06|1761.56|1760.81|1760.31|1762.31|1761.81|1760.81|1760.31|391
1595862000000|2020-07-27 15:00:00|1760.68|1760.18|1761.81|1761.31|1761.81|1761.31|1760.31|1759.81|666
1595862300000|2020-07-27 15:05:00|1761.68|1761.18|1762.31|1761.81|1762.31|1761.81|1761.31|1760.81|720
1595862600000|2020-07-27 15:10:00|1762.18|1761.68|1762.81|1762.31|1763.81|1763.31|1762.06|1761.56|1022
1595862900000|2020-07-27 15:15:00|1762.68|1762.18|1763.31|1762.81|1763.31|1762.81|1762.43|1761.93|1392
1595863200000|2020-07-27 15:20:00|1763.06|1762.56|1763.63|1762.13|1763.63|1762.81|1762.93|1762.13|2665
1595863500000|2020-07-27 15:25:00|1763.65|1762.15|1762.49|1760.99|1764.57|1763.07|1761.94|1760.44|564
1595863800000|2020-07-27 15:30:00|1762.5|1761|1761.63|1760.23|1762.52|1761.02|1760.76|1759.36|173
1595864100000|2020-07-27 15:35:00|1761.51|1760.11|1759.88|1758.48|1761.51|1760.11|1759.13|1757.73|51
1595864400000|2020-07-27 15:40:00|1760.01|1758.61|1760.51|1759.11|1760.51|1759.11|1759.88|1758.48|44
1595864700000|2020-07-27 15:45:00|1760.76|1759.36|1761.26|1759.86|1761.63|1760.23|1759.88|1758.48|88
1595865000000|2020-07-27 15:50:00|1761.13|1759.73|1760.51|1759.11|1761.51|1760.11|1760.51|1759.11|10
1595865300000|2020-07-27 15:55:00|1761.13|1759.73|1760.15|1758.65|1761.38|1759.98|1759.38|1757.98|9
1595865600000|2020-07-27 16:00:00|1760.16|1758.66|1759.72|1758.22|1760.23|1758.73|1759.11|1757.61|0
1595865900000|2020-07-27 16:05:00|1759.74|1758.24|1759.25|1757.75|1760.28|1758.78|1759.18|1757.68|0
1595866200000|2020-07-27 16:10:00|1759.26|1757.76|1759.76|1758.26|1759.78|1758.28|1759.25|1757.75|0
1595866500000|2020-07-27 16:15:00|1759.75|1758.25|1758.27|1756.77|1759.76|1758.26|1757.74|1756.24|0
1595866800000|2020-07-27 16:20:00|1758.29|1756.79|1758.39|1756.89|1759.39|1757.89|1758.25|1756.75|0
1595867100000|2020-07-27 16:25:00|1758.37|1756.87|1758.99|1757.49|1759.48|1757.98|1758.36|1756.86|0
1595867400000|2020-07-27 16:30:00|1758.98|1757.48|1759|1757.5|1759.05|1757.55|1758.47|1756.97|0
1595867700000|2020-07-27 16:35:00|1759.02|1757.52|1760.04|1758.54|1760.07|1758.57|1759|1757.5|0
1595868000000|2020-07-27 16:40:00|1760.05|1758.55|1760.04|1758.54|1760.54|1759.04|1760.02|1758.52|0
1595868300000|2020-07-27 16:45:00|1760.05|1758.55|1759.99|1758.49|1760.54|1759.04|1759.95|1758.45|0
1595868600000|2020-07-27 16:50:00|1760|1758.5|1760.5|1759|1760.54|1759.04|1759.95|1758.45|0
1595868900000|2020-07-27 16:55:00|1760.52|1759.02|1760.99|1759.49|1761.04|1759.54|1760.48|1758.98|0
1595869200000|2020-07-27 17:00:00|1761|1759.5|1760.59|1759.09|1761.07|1759.57|1760.55|1759.05|0
1595869500000|2020-07-27 17:05:00|1760.57|1759.07|1760.49|1758.99|1761.07|1759.57|1760.47|1758.97|0
1595869800000|2020-07-27 17:10:00|1760.5|1759|1761.11|1759.61|1761.13|1759.63|1760.47|1758.97|0
1595870100000|2020-07-27 17:15:00|1761.09|1759.59|1760.99|1759.49|1761.11|1759.61|1760.97|1759.47|0
1595870400000|2020-07-27 17:20:00|1761|1759.5|1761.09|1759.59|1761.57|1760.07|1760.97|1759.47|0
1595870700000|2020-07-27 17:25:00|1761.15|1759.65|1761.6|1760.1|1761.62|1760.12|1761.09|1759.59|0
1595871000000|2020-07-27 17:30:00|1761.59|1760.09|1761.62|1760.12|1761.62|1760.12|1761.12|1759.62|0
1595871300000|2020-07-27 17:35:00|1761.6|1760.1|1761.67|1760.17|1761.67|1760.17|1761.1|1759.6|0
1595871600000|2020-07-27 17:40:00|1761.65|1760.15|1761.1|1759.6|1761.69|1760.19|1761.09|1759.59|0
1595871900000|2020-07-27 17:45:00|1761.12|1759.62|1760.99|1759.49|1761.56|1760.06|1760.99|1759.49|0
1595872200000|2020-07-27 17:50:00|1760.97|1759.47|1761.44|1759.94|1761.44|1759.94|1760.94|1759.44|0
1595872500000|2020-07-27 17:55:00|1761.31|1759.81|1761.44|1759.94|1761.49|1759.99|1760.96|1759.46|0
1595872800000|2020-07-27 18:00:00|1761.46|1759.96|1761.89|1760.39|1761.94|1760.44|1761.37|1759.87|0
1595873100000|2020-07-27 18:05:00|1761.91|1760.41|1762.96|1761.46|1763|1761.5|1761.9|1760.4|0
1595873400000|2020-07-27 18:10:00|1762.97|1761.47|1760.99|1759.49|1762.98|1761.48|1760.5|1759|0
1595873700000|2020-07-27 18:15:00|1760.85|1759.35|1760.47|1758.97|1761.01|1759.51|1759.91|1758.41|0
1595874000000|2020-07-27 18:20:00|1760.49|1758.99|1762.05|1760.55|1762.14|1760.64|1760.49|1758.99|0
1595874300000|2020-07-27 18:25:00|1761.92|1760.42|1762.04|1760.54|1762.05|1760.55|1761.5|1760|0
1595874600000|2020-07-27 18:30:00|1762.05|1760.55|1762.04|1760.54|1762.07|1760.57|1761.54|1760.04|0
1595874900000|2020-07-27 18:35:00|1762.05|1760.55|1762.55|1761.05|1762.57|1761.07|1762.04|1760.54|0
1595875200000|2020-07-27 18:40:00|1762.57|1761.07|1762.54|1761.04|1762.59|1761.09|1762.04|1760.54|0
1595875500000|2020-07-27 18:45:00|1762.52|1761.02|1761.45|1759.95|1762.52|1761.02|1761.4|1759.9|0
1595875800000|2020-07-27 18:50:00|1761.44|1759.94|1760.45|1758.95|1762.02|1760.52|1759.94|1758.44|0
1595876100000|2020-07-27 18:55:00|1760.44|1758.94|1759.9|1758.4|1760.45|1758.95|1759.3|1757.8|0
1595876400000|2020-07-27 19:00:00|1759.88|1758.38|1761.82|1760.32|1762.11|1760.61|1759.88|1758.38|0
1595876700000|2020-07-27 19:05:00|1761.75|1760.25|1762.57|1761.07|1762.61|1761.11|1761.55|1760.05|0
1595877000000|2020-07-27 19:10:00|1762.5|1761|1762.97|1761.47|1763.51|1762.01|1762.06|1760.56|0
1595877300000|2020-07-27 19:15:00|1762.99|1761.49|1763.49|1761.99|1764.04|1762.54|1762.97|1761.47|0
1595877600000|2020-07-27 19:20:00|1763.51|1762.01|1765.02|1763.52|1765.05|1763.55|1763.49|1761.99|0
1595877900000|2020-07-27 19:25:00|1765.04|1763.54|1765.02|1763.52|1765.55|1764.05|1764.55|1763.05|0
1595878200000|2020-07-27 19:30:00|1765.03|1763.53|1765.55|1764.05|1766.54|1765.04|1765.02|1763.52|0
1595878500000|2020-07-27 19:35:00|1765.54|1764.04|1764.9|1763.4|1766.07|1764.57|1764.5|1763|0
1595878800000|2020-07-27 19:40:00|1764.91|1763.41|1765.92|1764.42|1765.98|1764.48|1764.9|1763.4|0
1595879100000|2020-07-27 19:45:00|1765.89|1764.39|1765.07|1763.57|1766.4|1764.9|1764.45|1762.95|0
1595879400000|2020-07-27 19:50:00|1764.93|1763.43|1764.39|1762.89|1764.99|1763.49|1763.84|1762.34|0
1595879700000|2020-07-27 19:55:00|1764.4|1762.9|1763.81|1762.31|1764.42|1762.92|1762.64|1761.14|0
1595880000000|2020-07-27 20:00:00|1763.79|1762.29|1763.24|1761.74|1763.84|1762.34|1762.7|1761.2|0
1595880300000|2020-07-27 20:05:00|1763.26|1761.76|1764.16|1762.66|1764.32|1762.82|1763.24|1761.74|0
1595880600000|2020-07-27 20:10:00|1764.14|1762.64|1763.82|1762.32|1764.14|1762.64|1763.11|1761.61|0
1595880900000|2020-07-27 20:15:00|1763.77|1762.27|1763.61|1762.11|1763.77|1762.27|1763.42|1761.92|0
1595881200000|2020-07-27 20:20:00|1763.65|1762.15|1764.1|1762.6|1764.1|1762.6|1763.61|1762.11|0
1595881500000|2020-07-27 20:25:00|1764.05|1762.55|1763.83|1762.33|1764.1|1762.6|1763.83|1762.33|0
1595881800000|2020-07-27 20:30:00|1763.92|1762.42|1763.76|1762.26|1764.34|1762.84|1763.65|1762.15|0
1595882100000|2020-07-27 20:35:00|1763.79|1762.29|1763.92|1762.42|1764.03|1762.53|1763.65|1762.15|0
1595882400000|2020-07-27 20:40:00|1763.9|1762.4|1764.34|1762.84|1764.45|1762.95|1763.76|1762.26|0
1595882700000|2020-07-27 20:45:00|1764.37|1762.87|1764.61|1763.11|1764.61|1763.11|1764.19|1762.69|0
1595883000000|2020-07-27 20:50:00|1764.59|1763.09|1765.14|1763.64|1765.26|1763.76|1764.45|1762.95|0
1595883300000|2020-07-27 20:55:00|1765.12|1763.62|1764.78|1763.28|1765.25|1763.75|1764.71|1763.21|0
1595883600000|2020-07-27 21:00:00|1764.8|1763.3|1764.71|1763.21|1764.8|1763.3|1764.62|1763.12|0
1595883900000|2020-07-27 21:05:00|1764.84|1763.34|1764.75|1763.25|1764.84|1763.34|1764.71|1763.21|0
1595884200000|2020-07-27 21:10:00|1764.66|1763.16|1764.75|1763.25|1764.8|1763.3|1764.66|1763.16|0
1595884500000|2020-07-27 21:15:00|1764.8|1763.3|1764.88|1763.38|1765.02|1763.52|1764.75|1763.25|0
1595884800000|2020-07-27 21:20:00|1764.93|1763.43|1765.11|1763.61|1765.11|1763.61|1764.8|1763.3|0
1595885100000|2020-07-27 21:25:00|1765.06|1763.56|1765.06|1763.56|1765.06|1763.56|1765.02|1763.52|0
1595885400000|2020-07-27 21:30:00|1765.13|1763.63|1765.09|1763.59|1765.13|1763.63|1765.09|1763.59|0
1595885700000|2020-07-27 21:35:00|1765.04|1763.54|1765.27|1763.77|1765.27|1763.77|1764.69|1763.19|0
1595886000000|2020-07-27 21:40:00|1765.13|1763.63|1765.55|1764.05|1765.55|1764.05|1765.1|1763.6|0
1595886300000|2020-07-27 21:45:00|1765.5|1764|1765.54|1764.04|1765.63|1764.13|1765.5|1764|0
1595886600000|2020-07-27 21:50:00|1765.49|1763.99|1765.62|1764.12|1765.62|1764.12|1765.49|1763.99|0
1595886900000|2020-07-27 21:55:00|1765.58|1764.08|1765.62|1764.12|1765.71|1764.21|1765.58|1764.08|0
1595887200000|2020-07-27 22:00:00|1765.65|1764.15|1766.73|1765.23|1766.99|1765.49|1765.56|1764.06|0
1595887500000|2020-07-27 22:05:00|1766.75|1765.25|1766.42|1764.92|1766.89|1765.39|1766.11|1764.61|0
1595887800000|2020-07-27 22:10:00|1766.4|1764.9|1766.42|1764.92|1766.53|1765.03|1766.26|1764.76|0
1595888100000|2020-07-27 22:15:00|1766.4|1764.9|1766.11|1764.61|1766.53|1765.03|1766.11|1764.61|0
1595888400000|2020-07-27 22:20:00|1766.1|1764.6|1766.04|1764.54|1766.1|1764.6|1765.77|1764.27|0
1595888700000|2020-07-27 22:25:00|1766.06|1764.56|1766.19|1764.69|1766.35|1764.85|1766.04|1764.54|0
1595889000000|2020-07-27 22:30:00|1766.21|1764.71|1766.46|1764.96|1766.52|1765.02|1766.21|1764.71|0
1595889300000|2020-07-27 22:35:00|1766.47|1764.97|1766.35|1764.85|1766.73|1765.23|1766.19|1764.69|0
1595889600000|2020-07-27 22:40:00|1766.33|1764.83|1766.35|1764.85|1766.46|1764.96|1766.04|1764.54|0
1595889900000|2020-07-27 22:45:00|1766.37|1764.87|1765.66|1764.16|1766.88|1765.38|1765.39|1763.89|0
1595890200000|2020-07-27 22:50:00|1765.68|1764.18|1765.54|1764.04|1765.81|1764.31|1765.39|1763.89|0
1595890500000|2020-07-27 22:55:00|1765.5|1764|1764.43|1762.93|1765.5|1764|1763.9|1762.4|0
1595890800000|2020-07-27 23:00:00|1764.45|1762.95|1765.12|1763.62|1765.66|1764.16|1764.43|1762.93|0
1595891100000|2020-07-27 23:05:00|1765.14|1763.64|1764.59|1763.09|1765.28|1763.78|1764.59|1763.09|0
1595891400000|2020-07-27 23:10:00|1764.55|1763.05|1764.22|1762.72|1764.59|1763.09|1764.05|1762.55|0
1595891700000|2020-07-27 23:15:00|1764.21|1762.71|1763.79|1762.29|1764.32|1762.82|1763.79|1762.29|0
1595892000000|2020-07-27 23:20:00|1763.8|1762.3|1763.84|1762.34|1763.99|1762.49|1763.15|1761.65|0
1595892300000|2020-07-27 23:25:00|1763.81|1762.31|1762.77|1761.27|1763.84|1762.34|1762.61|1761.11|0
1595892600000|2020-07-27 23:30:00|1762.75|1761.25|1763.57|1762.07|1763.57|1762.07|1762.61|1761.11|0
1595892900000|2020-07-27 23:35:00|1763.59|1762.09|1763.84|1762.34|1764.1|1762.6|1763.57|1762.07|0
1595893200000|2020-07-27 23:40:00|1763.85|1762.35|1763.3|1761.8|1764.1|1762.6|1763.09|1761.59|0
1595893500000|2020-07-27 23:45:00|1763.33|1761.83|1763.89|1762.39|1763.89|1762.39|1763.3|1761.8|0
1595893800000|2020-07-27 23:50:00|1763.9|1762.4|1764.37|1762.87|1764.79|1763.29|1763.84|1762.34|0
1595894100000|2020-07-27 23:55:00|1764.39|1762.89|1764.79|1763.29|1765.38|1763.88|1764.39|1762.89|0
1595894400000|2020-07-28 00:00:00|1764.82|1763.32|1766.71|1765.21|1767.09|1765.59|1764.26|1762.76|0
1595894700000|2020-07-28 00:05:00|1766.72|1765.22|1765.75|1764.25|1767.09|1765.59|1765.75|1764.25|0
1595895000000|2020-07-28 00:10:00|1765.73|1764.23|1765.6|1764.1|1765.86|1764.36|1765.33|1763.83|0
1595895300000|2020-07-28 00:15:00|1765.57|1764.07|1765.56|1764.06|1766.07|1764.57|1764.62|1763.12|0
1595895600000|2020-07-28 00:20:00|1765.57|1764.07|1764.14|1762.64|1765.61|1764.11|1763.14|1761.64|0
1595895900000|2020-07-28 00:25:00|1764.13|1762.63|1765.14|1763.64|1765.14|1763.64|1763.61|1762.11|0
1595896200000|2020-07-28 00:30:00|1765.16|1763.66|1764.57|1763.07|1765.16|1763.66|1764.06|1762.56|0
1595896500000|2020-07-28 00:35:00|1764.59|1763.09|1765.07|1763.57|1765.09|1763.59|1764.57|1763.07|0
1595896800000|2020-07-28 00:40:00|1765.09|1763.59|1765.61|1764.11|1765.63|1764.13|1765.09|1763.59|0
1595897100000|2020-07-28 00:45:00|1765.59|1764.09|1766.64|1765.14|1766.64|1765.14|1765.56|1764.06|0
1595897400000|2020-07-28 00:50:00|1766.66|1765.16|1767.69|1766.19|1767.69|1766.19|1766.59|1765.09|0
1595897700000|2020-07-28 00:55:00|1767.82|1766.32|1768.71|1767.21|1768.75|1767.25|1767.82|1766.32|0
1595898000000|2020-07-28 01:00:00|1768.73|1767.23|1770.5|1769|1771.56|1770.06|1768.73|1767.23|0
1595898300000|2020-07-28 01:05:00|1770.51|1769.01|1771.54|1770.04|1771.54|1770.04|1770.51|1769.01|0
1595898600000|2020-07-28 01:10:00|1771.53|1770.03|1771.54|1770.04|1772.06|1770.56|1770.95|1769.45|0
1595898900000|2020-07-28 01:15:00|1771.55|1770.05|1772.51|1771.01|1773.02|1771.52|1771.52|1770.02|0
1595899200000|2020-07-28 01:20:00|1772.52|1771.02|1772.05|1770.55|1773.03|1771.53|1772.01|1770.51|0
1595899500000|2020-07-28 01:25:00|1772.06|1770.56|1771.51|1770.01|1772.53|1771.03|1771.49|1769.99|0
1595899800000|2020-07-28 01:30:00|1771.52|1770.02|1770.28|1768.78|1771.55|1770.05|1770.26|1768.76|0
1595900100000|2020-07-28 01:35:00|1770.26|1768.76|1770.25|1768.75|1770.78|1769.28|1769.69|1768.19|0
1595900400000|2020-07-28 01:40:00|1770.27|1768.77|1770.21|1768.71|1770.78|1769.28|1770.21|1768.71|0
1595900700000|2020-07-28 01:45:00|1770.2|1768.7|1769.71|1768.21|1770.74|1769.24|1769.25|1767.75|0
1595901000000|2020-07-28 01:50:00|1769.7|1768.2|1769.29|1767.79|1769.77|1768.27|1768.72|1767.22|0
1595901300000|2020-07-28 01:55:00|1769.27|1767.77|1769.19|1767.69|1769.29|1767.79|1768.7|1767.2|0
1595901600000|2020-07-28 02:00:00|1769.2|1767.7|1768.7|1767.2|1770.26|1768.76|1768.19|1766.69|0
1595901900000|2020-07-28 02:05:00|1768.69|1767.19|1768.25|1766.75|1768.74|1767.24|1768.2|1766.7|0
1595902200000|2020-07-28 02:10:00|1768.24|1766.74|1768.77|1767.27|1769.02|1767.52|1767.95|1766.45|0
1595902500000|2020-07-28 02:15:00|1768.76|1767.26|1770.27|1768.77|1770.28|1768.78|1768.76|1767.26|0
1595902800000|2020-07-28 02:20:00|1770.28|1768.78|1768.8|1767.3|1770.28|1768.78|1768.77|1767.27|0
1595903100000|2020-07-28 02:25:00|1768.81|1767.31|1768.88|1767.38|1768.88|1767.38|1768.32|1766.82|0
1595903400000|2020-07-28 02:30:00|1769.02|1767.52|1769.9|1768.4|1769.94|1768.44|1769.02|1767.52|0
1595903700000|2020-07-28 02:35:00|1769.88|1768.38|1769.35|1767.85|1769.9|1768.4|1769.33|1767.83|0
1595904000000|2020-07-28 02:40:00|1769.34|1767.84|1768.82|1767.32|1769.35|1767.85|1768.78|1767.28|0
1595904300000|2020-07-28 02:45:00|1768.83|1767.33|1768.82|1767.32|1768.83|1767.33|1768.3|1766.8|0
1595904600000|2020-07-28 02:50:00|1768.81|1767.31|1768.3|1766.8|1768.83|1767.33|1768.27|1766.77|0
1595904900000|2020-07-28 02:55:00|1768.28|1766.78|1767.8|1766.3|1768.33|1766.83|1767.77|1766.27|0
1595905200000|2020-07-28 03:00:00|1767.82|1766.32|1767.25|1765.75|1768.05|1766.55|1767.23|1765.73|0
1595905500000|2020-07-28 03:05:00|1767.27|1765.77|1765.48|1763.98|1767.27|1765.77|1765.41|1763.91|0
1595905800000|2020-07-28 03:10:00|1765.46|1763.96|1765.44|1763.94|1766.44|1764.94|1764.91|1763.41|0
1595906100000|2020-07-28 03:15:00|1765.37|1763.87|1763.9|1762.4|1765.43|1763.93|1763.34|1761.84|0
1595906400000|2020-07-28 03:20:00|1763.91|1762.41|1763.38|1761.88|1764.4|1762.9|1763.36|1761.86|0
1595906700000|2020-07-28 03:25:00|1763.4|1761.9|1764.91|1763.41|1764.92|1763.42|1763.36|1761.86|0
1595907000000|2020-07-28 03:30:00|1764.9|1763.4|1764.96|1763.46|1765.4|1763.9|1763.9|1762.4|0
1595907300000|2020-07-28 03:35:00|1765.02|1763.52|1764.41|1762.91|1765.75|1764.25|1764.41|1762.91|0
1595907600000|2020-07-28 03:40:00|1764.42|1762.92|1762.9|1761.4|1764.43|1762.93|1762.9|1761.4|0
1595907900000|2020-07-28 03:45:00|1762.85|1761.35|1762.94|1761.44|1763.43|1761.93|1762.85|1761.35|0
1595908200000|2020-07-28 03:50:00|1762.93|1761.43|1761.44|1759.94|1762.99|1761.49|1761.44|1759.94|0
1595908500000|2020-07-28 03:55:00|1761.46|1759.96|1761.72|1760.22|1761.97|1760.47|1759.66|1758.16|0
1595908800000|2020-07-28 04:00:00|1761.73|1760.23|1762.23|1760.73|1762.72|1761.22|1761.41|1759.91|0
1595909100000|2020-07-28 04:05:00|1762.25|1760.75|1761.75|1760.25|1762.27|1760.77|1761.73|1760.23|0
1595909400000|2020-07-28 04:10:00|1761.73|1760.23|1760.95|1759.45|1761.73|1760.23|1760.7|1759.2|0
1595909700000|2020-07-28 04:15:00|1760.96|1759.46|1760.16|1758.66|1761.72|1760.22|1759.66|1758.16|0
1595910000000|2020-07-28 04:20:00|1760.91|1759.41|1762.7|1761.2|1762.73|1761.23|1760.9|1759.4|0
1595910300000|2020-07-28 04:25:00|1762.72|1761.22|1763.2|1761.7|1763.7|1762.2|1762.66|1761.16|0
1595910600000|2020-07-28 04:30:00|1763.21|1761.71|1763.99|1762.49|1764.23|1762.73|1763.21|1761.71|0
1595910900000|2020-07-28 04:35:00|1764|1762.5|1763.76|1762.26|1764.26|1762.76|1763.48|1761.98|0
1595911200000|2020-07-28 04:40:00|1763.74|1762.24|1763.26|1761.76|1763.76|1762.26|1762.74|1761.24|0
1595911500000|2020-07-28 04:45:00|1763.28|1761.78|1764.78|1763.28|1764.79|1763.29|1763.28|1761.78|0
1595911800000|2020-07-28 04:50:00|1764.77|1763.27|1764.76|1763.26|1765.29|1763.79|1764.74|1763.24|0
1595912100000|2020-07-28 04:55:00|1764.78|1763.28|1764.23|1762.73|1764.78|1763.28|1764.23|1762.73|0
1595912400000|2020-07-28 05:00:00|1764.09|1762.59|1762.95|1761.45|1764.23|1762.73|1762.67|1761.17|0
1595912700000|2020-07-28 05:05:00|1762.79|1761.29|1762.55|1761.05|1762.79|1761.29|1761.52|1760.02|0
1595913000000|2020-07-28 05:10:00|1762.57|1761.07|1763.04|1761.54|1764.04|1762.54|1762.57|1761.07|0
1595913300000|2020-07-28 05:15:00|1763.02|1761.52|1763.66|1762.16|1763.68|1762.18|1762.52|1761.02|0
1595913600000|2020-07-28 05:20:00|1763.64|1762.14|1762.11|1760.61|1763.66|1762.16|1762.07|1760.57|0
1595913900000|2020-07-28 05:25:00|1762.13|1760.63|1762.53|1761.03|1762.63|1761.13|1761.59|1760.09|0
1595914200000|2020-07-28 05:30:00|1762.4|1760.9|1762.62|1761.12|1763.1|1761.6|1761.58|1760.08|0
1595914500000|2020-07-28 05:35:00|1762.6|1761.1|1763.16|1761.66|1763.18|1761.68|1761.77|1760.27|0
1595914800000|2020-07-28 05:40:00|1763.18|1761.68|1761.7|1760.2|1763.2|1761.7|1761.66|1760.16|0
1595915100000|2020-07-28 05:45:00|1761.69|1760.19|1761.46|1759.96|1761.73|1760.23|1761.2|1759.7|0
1595915400000|2020-07-28 05:50:00|1761.45|1759.95|1762.72|1761.22|1762.75|1761.25|1761.18|1759.68|0
1595915700000|2020-07-28 05:55:00|1762.65|1761.15|1763.7|1762.2|1763.71|1762.21|1762.2|1760.7|0
1595916000000|2020-07-28 06:00:00|1763.71|1762.21|1763.77|1762.27|1764.22|1762.72|1761.77|1760.27|0
1595916300000|2020-07-28 06:05:00|1763.75|1762.25|1764.28|1762.78|1765.01|1763.51|1763.7|1762.2|0
1595916600000|2020-07-28 06:10:00|1764.26|1762.76|1763.7|1762.2|1764.29|1762.79|1763.67|1762.17|0
1595916900000|2020-07-28 06:15:00|1763.69|1762.19|1763.24|1761.74|1764.17|1762.67|1763.21|1761.71|0
1595917200000|2020-07-28 06:20:00|1763.22|1761.72|1763.27|1761.77|1763.72|1762.22|1762.65|1761.15|0
1595917500000|2020-07-28 06:25:00|1763.25|1761.75|1763.31|1761.81|1763.79|1762.29|1762.74|1761.24|0
1595917800000|2020-07-28 06:30:00|1763.78|1762.28|1766.63|1765.23|1767.01|1765.61|1763.78|1762.28|31
1595918100000|2020-07-28 06:35:00|1766.76|1765.36|1766.76|1765.36|1766.76|1765.36|1766.01|1764.61|6
1595918400000|2020-07-28 06:40:00|1766.38|1764.98|1767.01|1765.61|1767.01|1765.61|1766.38|1764.98|14
1595918700000|2020-07-28 06:45:00|1766.76|1765.36|1767.26|1765.86|1767.63|1766.23|1766.76|1765.36|14
1595919000000|2020-07-28 06:50:00|1767.38|1765.98|1765.88|1764.48|1767.38|1765.98|1765.88|1764.48|5
1595919300000|2020-07-28 06:55:00|1766.06|1764.56|1764.02|1762.52|1766.06|1764.56|1764.02|1762.52|0
1595919600000|2020-07-28 07:00:00|1764|1762.5|1761.06|1760.56|1764.56|1764.06|1760.81|1760.31|1503
1595919900000|2020-07-28 07:05:00|1761.18|1760.68|1763.06|1762.56|1764.43|1763.93|1760.31|1759.81|1503
1595920200000|2020-07-28 07:10:00|1763.18|1762.68|1764.06|1763.56|1764.81|1764.31|1762.31|1761.81|989
1595920500000|2020-07-28 07:15:00|1764.18|1763.68|1759.68|1759.18|1764.81|1764.31|1759.18|1758.68|1589
1595920800000|2020-07-28 07:20:00|1759.81|1759.31|1757.18|1756.68|1759.81|1759.31|1757.06|1756.56|1498
1595921100000|2020-07-28 07:25:00|1757.31|1756.81|1758.06|1757.56|1759.31|1758.81|1756.81|1756.31|885
1595921400000|2020-07-28 07:30:00|1757.93|1757.43|1757.81|1757.31|1758.81|1758.31|1755.06|1754.56|1031
1595921700000|2020-07-28 07:35:00|1757.56|1757.06|1759.06|1758.56|1759.56|1759.06|1756.31|1755.81|1051
1595922000000|2020-07-28 07:40:00|1759.18|1758.68|1760.31|1759.81|1760.56|1760.06|1758.68|1758.18|747
1595922300000|2020-07-28 07:45:00|1760.18|1759.68|1759.06|1758.56|1760.68|1760.18|1758.06|1757.56|766
1595922600000|2020-07-28 07:50:00|1758.93|1758.43|1756.06|1755.56|1759.56|1759.06|1755.81|1755.31|640
1595922900000|2020-07-28 07:55:00|1755.93|1755.43|1756.56|1756.06|1757.56|1757.06|1755.93|1755.43|623
1595923200000|2020-07-28 08:00:00|1756.81|1756.31|1757.81|1757.31|1758.06|1757.56|1756.56|1756.06|408
1595923500000|2020-07-28 08:05:00|1757.68|1757.18|1757.56|1757.06|1759.06|1758.56|1757.56|1757.06|503
1595923800000|2020-07-28 08:10:00|1757.68|1757.18|1759.81|1759.31|1760.06|1759.56|1757.56|1757.06|500
1595924100000|2020-07-28 08:15:00|1759.68|1759.18|1759.06|1758.56|1760.56|1760.06|1758.81|1758.31|415
1595924400000|2020-07-28 08:20:00|1758.93|1758.43|1759.31|1758.81|1759.56|1759.06|1758.31|1757.81|608
1595924700000|2020-07-28 08:25:00|1759.56|1759.06|1759.56|1759.06|1760.81|1760.31|1759.43|1758.93|555
1595925000000|2020-07-28 08:30:00|1759.68|1759.18|1759.31|1758.81|1760.06|1759.56|1758.68|1758.18|383
1595925300000|2020-07-28 08:35:00|1759.18|1758.68|1758.81|1758.31|1759.81|1759.31|1758.31|1757.81|661
1595925600000|2020-07-28 08:40:00|1759.06|1758.56|1757.56|1757.06|1759.06|1758.56|1757.56|1757.06|519
1595925900000|2020-07-28 08:45:00|1757.43|1756.93|1757.56|1757.06|1758.06|1757.56|1756.56|1756.06|465
1595926200000|2020-07-28 08:50:00|1757.68|1757.18|1757.06|1756.56|1758.06|1757.56|1756.31|1755.81|338
1595926500000|2020-07-28 08:55:00|1756.93|1756.43|1758.31|1757.81|1758.31|1757.81|1756.68|1756.18|426
1595926800000|2020-07-28 09:00:00|1758.06|1757.56|1756.56|1756.06|1758.31|1757.81|1756.31|1755.81|418
1595927100000|2020-07-28 09:05:00|1756.68|1756.18|1756.06|1755.56|1756.81|1756.31|1755.93|1755.43|338
1595927400000|2020-07-28 09:10:00|1755.93|1755.43|1756.81|1756.31|1757.43|1756.93|1755.81|1755.31|680
1595927700000|2020-07-28 09:15:00|1756.93|1756.43|1755.56|1755.06|1757.06|1756.56|1755.18|1754.68|456
1595928000000|2020-07-28 09:20:00|1755.43|1754.93|1753.06|1752.56|1755.56|1755.06|1753.06|1752.56|885
1595928300000|2020-07-28 09:25:00|1753.18|1752.68|1753.31|1752.81|1753.68|1753.18|1752.81|1752.31|387
1595928600000|2020-07-28 09:30:00|1753.18|1752.68|1753.31|1752.81|1753.81|1753.31|1752.56|1752.06|840
1595928900000|2020-07-28 09:35:00|1753.56|1753.06|1753.68|1753.18|1753.93|1753.43|1753.31|1752.81|276
1595929200000|2020-07-28 09:40:00|1753.56|1753.06|1752.81|1752.31|1753.81|1753.31|1752.31|1751.81|440
1595929500000|2020-07-28 09:45:00|1752.68|1752.18|1752.31|1751.81|1753.31|1752.81|1752.06|1751.56|554
1595929800000|2020-07-28 09:50:00|1752.18|1751.68|1750.93|1750.43|1752.68|1752.18|1750.31|1749.81|731
1595930100000|2020-07-28 09:55:00|1751.06|1750.56|1751.06|1750.56|1751.81|1751.31|1749.81|1749.31|932
1595930400000|2020-07-28 10:00:00|1750.93|1750.43|1748.81|1748.31|1751.06|1750.56|1748.81|1748.31|745
1595930700000|2020-07-28 10:05:00|1748.68|1748.18|1746.56|1746.06|1748.81|1748.31|1744.56|1744.06|1930
1595931000000|2020-07-28 10:10:00|1746.43|1745.93|1745.56|1745.06|1746.43|1745.93|1744.68|1744.18|658
1595931300000|2020-07-28 10:15:00|1745.06|1744.56|1746.96|1746.46|1747.21|1746.71|1744.81|1744.31|709
1595931600000|2020-07-28 10:20:00|1746.71|1746.21|1746.21|1745.71|1746.96|1746.46|1746.08|1745.58|468
1595931900000|2020-07-28 10:25:00|1746.08|1745.58|1746.71|1746.21|1746.96|1746.46|1745.71|1745.21|539
1595932200000|2020-07-28 10:30:00|1746.58|1746.08|1747.33|1746.83|1747.58|1747.08|1746.08|1745.58|184
1595932500000|2020-07-28 10:35:00|1747.21|1746.71|1746.46|1745.96|1747.71|1747.21|1746.33|1745.83|348
1595932800000|2020-07-28 10:40:00|1746.58|1746.08|1747.33|1746.83|1747.46|1746.96|1746.33|1745.83|241
1595933100000|2020-07-28 10:45:00|1747.46|1746.96|1748.46|1747.96|1748.46|1747.96|1746.96|1746.46|286
1595933400000|2020-07-28 10:50:00|1748.33|1747.83|1749.21|1748.71|1749.21|1748.71|1747.83|1747.33|245
1595933700000|2020-07-28 10:55:00|1749.83|1749.33|1751.21|1750.71|1751.46|1750.96|1749.21|1748.71|416
1595934000000|2020-07-28 11:00:00|1751.08|1750.58|1750.46|1749.96|1751.21|1750.71|1749.71|1749.21|468
1595934300000|2020-07-28 11:05:00|1750.71|1750.21|1750.71|1750.21|1751.21|1750.71|1750.21|1749.71|338
1595934600000|2020-07-28 11:10:00|1750.58|1750.08|1750.71|1750.21|1750.96|1750.46|1749.46|1748.96|297
1595934900000|2020-07-28 11:15:00|1750.58|1750.08|1747.83|1747.33|1750.71|1750.21|1747.71|1747.21|400
1595935200000|2020-07-28 11:20:00|1747.71|1747.21|1749.21|1748.71|1749.33|1748.83|1747.46|1746.96|342
1595935500000|2020-07-28 11:25:00|1749.08|1748.58|1748.96|1748.46|1749.71|1749.21|1748.96|1748.46|298
1595935800000|2020-07-28 11:30:00|1748.83|1748.33|1748.21|1747.71|1749.21|1748.71|1747.46|1746.96|541
1595936100000|2020-07-28 11:35:00|1748.08|1747.58|1747.96|1747.46|1748.21|1747.71|1747.33|1746.83|218
1595936400000|2020-07-28 11:40:00|1748.01|1747.51|1749.13|1748.63|1749.26|1748.76|1747.38|1746.88|396
1595936700000|2020-07-28 11:45:00|1749.01|1748.51|1749.51|1749.01|1750.01|1749.51|1748.38|1747.88|304
1595937000000|2020-07-28 11:50:00|1749.63|1749.13|1748.76|1748.26|1750.01|1749.51|1748.76|1748.26|288
1595937300000|2020-07-28 11:55:00|1748.88|1748.38|1748.88|1748.38|1749.76|1749.26|1748.63|1748.13|336
1595937600000|2020-07-28 12:00:00|1748.76|1748.26|1747.76|1747.26|1749.26|1748.76|1747.76|1747.26|398
1595937900000|2020-07-28 12:05:00|1747.51|1747.01|1748.26|1747.76|1748.88|1748.38|1746.76|1746.26|473
1595938200000|2020-07-28 12:10:00|1748.38|1747.88|1748.63|1748.13|1749.26|1748.76|1748.01|1747.51|448
1595938500000|2020-07-28 12:15:00|1748.51|1748.01|1748.51|1748.01|1749.01|1748.51|1748.01|1747.51|368
1595938800000|2020-07-28 12:20:00|1748.63|1748.13|1748.51|1748.01|1748.76|1748.26|1747.88|1747.38|249
1595939100000|2020-07-28 12:25:00|1748.63|1748.13|1748.88|1748.38|1749.26|1748.76|1748.26|1747.76|255
1595939400000|2020-07-28 12:30:00|1748.76|1748.26|1749.38|1748.88|1749.38|1748.88|1748.51|1748.01|233
1595939700000|2020-07-28 12:35:00|1749.51|1749.01|1748.88|1748.38|1749.63|1749.13|1748.88|1748.38|228
1595940000000|2020-07-28 12:40:00|1748.76|1748.26|1749.26|1748.76|1749.51|1749.01|1748.76|1748.26|290
1595940300000|2020-07-28 12:45:00|1749.13|1748.63|1748.26|1747.76|1749.51|1749.01|1748.01|1747.51|362
1595940600000|2020-07-28 12:50:00|1748.13|1747.63|1747.26|1746.76|1748.26|1747.76|1747.01|1746.51|390
1595940900000|2020-07-28 12:55:00|1747.13|1746.63|1749.13|1748.63|1749.76|1749.26|1746.63|1746.13|922
1595941200000|2020-07-28 13:00:00|1749.26|1748.76|1749.76|1749.26|1750.01|1749.51|1748.13|1747.63|1357
1595941500000|2020-07-28 13:05:00|1749.63|1749.13|1750.01|1749.51|1750.88|1750.38|1749.51|1749.01|654
1595941800000|2020-07-28 13:10:00|1749.88|1749.38|1749.01|1748.51|1749.88|1749.38|1748.51|1748.01|316
1595942100000|2020-07-28 13:15:00|1749.13|1748.63|1751.26|1750.76|1751.26|1750.76|1749.13|1748.63|271
1595942400000|2020-07-28 13:20:00|1751.13|1750.63|1752.13|1751.63|1752.51|1752.01|1751.01|1750.51|328
1595942700000|2020-07-28 13:25:00|1752.01|1751.51|1752.51|1752.01|1752.76|1752.26|1752.01|1751.51|267
1595943000000|2020-07-28 13:30:00|1752.76|1752.26|1752.51|1752.01|1753.38|1752.88|1750.51|1750.01|1250
1595943300000|2020-07-28 13:35:00|1752.63|1752.13|1751.26|1750.76|1752.76|1752.26|1749.51|1749.01|717
1595943600000|2020-07-28 13:40:00|1751.38|1750.88|1750.63|1750.13|1751.76|1751.26|1750.13|1749.63|309
1595943900000|2020-07-28 13:45:00|1750.51|1750.01|1751.01|1750.51|1752.26|1751.76|1750.51|1750.01|870
1595944200000|2020-07-28 13:50:00|1750.88|1750.38|1749.76|1749.26|1750.88|1750.38|1749.01|1748.51|880
1595944500000|2020-07-28 13:55:00|1749.51|1749.01|1751.01|1750.51|1751.26|1750.76|1748.88|1748.38|1421
1595944800000|2020-07-28 14:00:00|1751.13|1750.63|1751.26|1750.76|1752.13|1751.63|1750.26|1749.76|1615
1595945100000|2020-07-28 14:05:00|1751.38|1750.88|1752.26|1751.76|1752.51|1752.01|1750.76|1750.26|795
1595945400000|2020-07-28 14:10:00|1752.13|1751.63|1751.75|1751.25|1752.63|1752.13|1750.37|1749.87|758
1595945700000|2020-07-28 14:15:00|1751.87|1751.37|1751.75|1751.25|1752.62|1752.12|1751.25|1750.75|816
1595946000000|2020-07-28 14:20:00|1751.62|1751.12|1752.75|1752.25|1753|1752.5|1751.5|1751|764
1595946300000|2020-07-28 14:25:00|1752.87|1752.37|1752.58|1752.08|1753.5|1753|1751.62|1751.12|723
1595946600000|2020-07-28 14:30:00|1752.7|1752.2|1751.58|1751.08|1753.08|1752.58|1751.33|1750.83|936
1595946900000|2020-07-28 14:35:00|1751.45|1750.95|1751.95|1751.45|1752.33|1751.83|1750.83|1750.33|1572
1595947200000|2020-07-28 14:40:00|1752.08|1751.58|1751.08|1750.58|1752.08|1751.58|1750.58|1750.08|1204
1595947500000|2020-07-28 14:45:00|1750.83|1750.33|1751.7|1751.2|1752.08|1751.58|1750.83|1750.33|525
1595947800000|2020-07-28 14:50:00|1751.83|1751.33|1752.08|1751.58|1752.33|1751.83|1751.58|1751.08|644
1595948100000|2020-07-28 14:55:00|1752.2|1751.7|1752.33|1751.83|1753.58|1753.08|1752.08|1751.58|1687
1595948400000|2020-07-28 15:00:00|1752.2|1751.7|1750.33|1749.83|1752.83|1752.33|1750.33|1749.83|1060
1595948700000|2020-07-28 15:05:00|1750.08|1749.58|1751.7|1751.2|1752.33|1751.83|1749.58|1749.08|1390
1595949000000|2020-07-28 15:10:00|1751.58|1751.08|1754.58|1754.08|1755.58|1755.08|1751.58|1751.08|987
1595949300000|2020-07-28 15:15:00|1754.83|1754.33|1754.83|1754.33|1755.58|1755.08|1754.58|1754.08|1777
1595949600000|2020-07-28 15:20:00|1754.95|1754.45|1757.09|1755.59|1757.09|1755.95|1754.83|1754.33|2079
1595949900000|2020-07-28 15:25:00|1757.11|1755.61|1757.46|1755.96|1757.9|1756.4|1756.53|1755.03|344
1595950200000|2020-07-28 15:30:00|1757.13|1755.63|1756.4|1755|1757.2|1755.7|1755.03|1753.63|228
1595950500000|2020-07-28 15:35:00|1756.28|1754.88|1756.28|1754.88|1756.78|1755.38|1755.4|1754|287
1595950800000|2020-07-28 15:40:00|1757.03|1755.63|1756.9|1755.5|1757.53|1756.13|1756.78|1755.38|38
1595951100000|2020-07-28 15:45:00|1756.78|1755.38|1756.78|1755.38|1756.78|1755.38|1756.4|1755|0
1595951400000|2020-07-28 15:50:00|1756.53|1755.13|1756.4|1755|1756.53|1755.13|1756.28|1754.88|1
1595951700000|2020-07-28 15:55:00|1756.53|1755.13|1756.25|1754.75|1756.53|1755.13|1756.15|1754.73|1
1595952000000|2020-07-28 16:00:00|1756.38|1754.88|1755.7|1754.2|1756.72|1755.22|1755.22|1753.72|0
1595952300000|2020-07-28 16:05:00|1755.68|1754.18|1756.93|1755.43|1756.98|1755.48|1754.64|1753.14|0
1595952600000|2020-07-28 16:10:00|1756.92|1755.42|1756.92|1755.42|1757.45|1755.95|1756.3|1754.8|0
1595952900000|2020-07-28 16:15:00|1756.9|1755.4|1756.32|1754.82|1757.52|1756.02|1756.32|1754.82|0
1595953200000|2020-07-28 16:20:00|1756.3|1754.8|1757.37|1755.87|1757.4|1755.9|1756.28|1754.78|0
1595953500000|2020-07-28 16:25:00|1757.38|1755.88|1757.33|1755.83|1757.91|1756.41|1756.81|1755.31|0
1595953800000|2020-07-28 16:30:00|1757.31|1755.81|1757.83|1756.33|1757.88|1756.38|1756.76|1755.26|0
1595954100000|2020-07-28 16:35:00|1757.84|1756.34|1758.37|1756.87|1758.4|1756.9|1757.31|1755.81|0
1595954400000|2020-07-28 16:40:00|1758.35|1756.85|1757.8|1756.3|1758.37|1756.87|1757.78|1756.28|0
1595954700000|2020-07-28 16:45:00|1757.81|1756.31|1758.3|1756.8|1758.85|1757.35|1757.8|1756.3|0
1595955000000|2020-07-28 16:50:00|1758.29|1756.79|1758.42|1756.92|1758.9|1757.4|1758.29|1756.79|0
1595955300000|2020-07-28 16:55:00|1758.4|1756.9|1758.86|1757.36|1758.92|1757.42|1757.89|1756.39|0
1595955600000|2020-07-28 17:00:00|1758.93|1757.43|1758.88|1757.38|1759.48|1757.98|1758.38|1756.88|0
1595955900000|2020-07-28 17:05:00|1758.86|1757.36|1758.94|1757.44|1759.46|1757.96|1758.39|1756.89|0
1595956200000|2020-07-28 17:10:00|1758.96|1757.46|1757.83|1756.33|1759.19|1757.69|1757.83|1756.33|0
1595956500000|2020-07-28 17:15:00|1757.81|1756.31|1758.43|1756.93|1758.43|1756.93|1757.79|1756.29|0
1595956800000|2020-07-28 17:20:00|1758.41|1756.91|1759.06|1757.56|1759.54|1758.04|1758.41|1756.91|0
1595957100000|2020-07-28 17:25:00|1759.13|1757.63|1759.03|1757.53|1759.54|1758.04|1758.5|1757|0
1595957400000|2020-07-28 17:30:00|1759.01|1757.51|1760.04|1758.54|1760.16|1758.66|1759.01|1757.51|0
1595957700000|2020-07-28 17:35:00|1760.05|1758.55|1760.09|1758.59|1760.11|1758.61|1759.54|1758.04|0
1595958000000|2020-07-28 17:40:00|1759.98|1758.48|1758.99|1757.49|1760.01|1758.51|1758.99|1757.49|0
1595958300000|2020-07-28 17:45:00|1759.01|1757.51|1760.05|1758.55|1760.07|1758.57|1759.01|1757.51|0
1595958600000|2020-07-28 17:50:00|1760.03|1758.53|1760.07|1758.57|1760.62|1759.12|1760.03|1758.53|0
1595958900000|2020-07-28 17:55:00|1760.06|1758.56|1760.06|1758.56|1760.09|1758.59|1759.54|1758.04|0
1595959200000|2020-07-28 18:00:00|1760.07|1758.57|1759.57|1758.07|1760.12|1758.62|1759.04|1757.54|0
1595959500000|2020-07-28 18:05:00|1759.59|1758.09|1759.54|1758.04|1759.59|1758.09|1759.02|1757.52|0
1595959800000|2020-07-28 18:10:00|1759.56|1758.06|1759.94|1758.44|1760.12|1758.62|1759.54|1758.04|0
1595960100000|2020-07-28 18:15:00|1759.92|1758.42|1759.96|1758.46|1759.98|1758.48|1759.01|1757.51|0
1595960400000|2020-07-28 18:20:00|1759.94|1758.44|1759.99|1758.49|1760.49|1758.99|1759.41|1757.91|0
1595960700000|2020-07-28 18:25:00|1759.97|1758.47|1759.33|1757.83|1759.99|1758.49|1759.32|1757.82|0
1595961000000|2020-07-28 18:30:00|1759.32|1757.82|1759.4|1757.9|1759.85|1758.35|1759.28|1757.78|0
1595961300000|2020-07-28 18:35:00|1759.42|1757.92|1759.97|1758.47|1759.99|1758.49|1759.34|1757.84|0
1595961600000|2020-07-28 18:40:00|1759.95|1758.45|1758.94|1757.44|1760.01|1758.51|1758.87|1757.37|0
1595961900000|2020-07-28 18:45:00|1758.96|1757.46|1758.84|1757.34|1760.01|1758.51|1758.84|1757.34|0
1595962200000|2020-07-28 18:50:00|1758.82|1757.32|1759.35|1757.85|1759.4|1757.9|1758.29|1756.79|0
1595962500000|2020-07-28 18:55:00|1759.37|1757.87|1758.77|1757.27|1759.95|1758.45|1758.73|1757.23|0
1595962800000|2020-07-28 19:00:00|1758.78|1757.28|1756.99|1755.49|1758.82|1757.32|1756.99|1755.49|0
1595963100000|2020-07-28 19:05:00|1756.98|1755.48|1756.47|1754.97|1757.53|1756.03|1755.95|1754.45|0
1595963400000|2020-07-28 19:10:00|1756.48|1754.98|1755.87|1754.37|1757.05|1755.55|1755.39|1753.89|0
1595963700000|2020-07-28 19:15:00|1755.88|1754.38|1756.83|1755.33|1756.84|1755.34|1755.3|1753.8|0
1595964000000|2020-07-28 19:20:00|1756.81|1755.31|1756.24|1754.74|1756.88|1755.38|1756.21|1754.71|0
1595964300000|2020-07-28 19:25:00|1756.26|1754.76|1755.09|1753.59|1756.78|1755.28|1755.08|1753.58|0
1595964600000|2020-07-28 19:30:00|1755.08|1753.58|1754.45|1752.95|1756.76|1755.26|1754.21|1752.71|0
1595964900000|2020-07-28 19:35:00|1754.47|1752.97|1754.44|1752.94|1755.09|1753.59|1753.92|1752.42|0
1595965200000|2020-07-28 19:40:00|1754.42|1752.92|1753.87|1752.37|1754.51|1753.01|1753.33|1751.83|0
1595965500000|2020-07-28 19:45:00|1753.9|1752.4|1752.32|1750.82|1754.59|1753.09|1752.32|1750.82|0
1595965800000|2020-07-28 19:50:00|1752.23|1750.73|1751.38|1749.88|1752.23|1750.73|1750.65|1749.15|0
1595966100000|2020-07-28 19:55:00|1751.4|1749.9|1750.98|1749.48|1751.92|1750.42|1749.68|1748.18|0
1595966400000|2020-07-28 20:00:00|1750.96|1749.46|1750.7|1749.2|1752.57|1751.07|1750.59|1749.09|0
1595966700000|2020-07-28 20:05:00|1750.68|1749.18|1752.91|1751.41|1753.07|1751.57|1750.44|1748.94|0
1595967000000|2020-07-28 20:10:00|1752.93|1751.43|1753.23|1751.73|1754.55|1753.05|1752.64|1751.14|0
1595967300000|2020-07-28 20:15:00|1753.21|1751.71|1753.03|1751.53|1753.21|1751.71|1752.9|1751.4|0
1595967600000|2020-07-28 20:20:00|1753.08|1751.58|1753.08|1751.58|1753.17|1751.67|1753.03|1751.53|0
1595967900000|2020-07-28 20:25:00|1753.06|1751.56|1752.88|1751.38|1753.06|1751.56|1752.88|1751.38|0
1595968200000|2020-07-28 20:30:00|1752.86|1751.36|1752.95|1751.45|1753.1|1751.6|1752.41|1750.91|0
1595968500000|2020-07-28 20:35:00|1752.97|1751.47|1752.84|1751.34|1753.37|1751.87|1752.68|1751.18|0
1595968800000|2020-07-28 20:40:00|1752.81|1751.31|1752.84|1751.34|1753.26|1751.76|1752.57|1751.07|0
1595969100000|2020-07-28 20:45:00|1752.81|1751.31|1752.84|1751.34|1753.37|1751.87|1752.57|1751.07|0
1595969400000|2020-07-28 20:50:00|1752.86|1751.36|1753.52|1752.02|1753.64|1752.14|1752.84|1751.34|0
1595969700000|2020-07-28 20:55:00|1753.51|1752.01|1753.45|1751.95|1753.63|1752.13|1753.25|1751.75|0
1595970000000|2020-07-28 21:00:00|1753.36|1751.86|1753.62|1752.12|1753.62|1752.12|1753.36|1751.86|0
1595970300000|2020-07-28 21:05:00|1753.71|1752.21|1753.58|1752.08|1753.85|1752.35|1753.58|1752.08|0
1595970600000|2020-07-28 21:10:00|1753.54|1752.04|1753.49|1751.99|1753.58|1752.08|1753.49|1751.99|0
1595970900000|2020-07-28 21:15:00|1753.45|1751.95|1753.45|1751.95|1753.49|1751.99|1753.45|1751.95|0
1595971200000|2020-07-28 21:20:00|1753.4|1751.9|1753.57|1752.07|1753.58|1752.08|1753.4|1751.9|0
1595971500000|2020-07-28 21:25:00|1753.48|1751.98|1753.53|1752.03|1753.53|1752.03|1753.48|1751.98|0
1595971800000|2020-07-28 21:30:00|1753.35|1751.85|1753.18|1751.68|1753.44|1751.94|1753.17|1751.67|0
1595972100000|2020-07-28 21:35:00|1753.36|1751.86|1753.4|1751.9|1753.4|1751.9|1753.18|1751.68|0
1595972700000|2020-07-28 21:45:00|1753.49|1751.99|1753.4|1751.9|1753.54|1752.04|1753.4|1751.9|0
1595973000000|2020-07-28 21:50:00|1753.45|1751.95|1753.62|1752.12|1753.62|1752.12|1753.45|1751.95|0
1595973300000|2020-07-28 21:55:00|1753.58|1752.08|1753.85|1752.35|1753.85|1752.35|1753.58|1752.08|0
1595973600000|2020-07-28 22:00:00|1753.94|1752.44|1755.76|1754.26|1756.02|1754.52|1753.94|1752.44|0
1595973900000|2020-07-28 22:05:00|1755.73|1754.23|1755.22|1753.72|1756.45|1754.95|1755.22|1753.72|0
1595974200000|2020-07-28 22:10:00|1755.23|1753.73|1755.22|1753.72|1755.33|1753.83|1754.96|1753.46|0
1595974500000|2020-07-28 22:15:00|1755.25|1753.75|1755.76|1754.26|1755.76|1754.26|1755.25|1753.75|0
1595974800000|2020-07-28 22:20:00|1755.77|1754.27|1755.33|1753.83|1755.81|1754.31|1755.22|1753.72|0
1595975100000|2020-07-28 22:25:00|1755.31|1753.81|1754.38|1752.88|1755.31|1753.81|1754.11|1752.61|0
1595975400000|2020-07-28 22:30:00|1754.4|1752.9|1754.65|1753.15|1754.8|1753.3|1754|1752.5|0
1595975700000|2020-07-28 22:35:00|1754.67|1753.17|1755.33|1753.83|1755.33|1753.83|1754.67|1753.17|0
1595976000000|2020-07-28 22:40:00|1755.36|1753.86|1755.07|1753.57|1755.6|1754.1|1754.96|1753.46|0
1595976300000|2020-07-28 22:45:00|1755.08|1753.58|1755.49|1753.99|1755.49|1753.99|1755.08|1753.58|0
1595976600000|2020-07-28 22:50:00|1755.51|1754.01|1755.49|1753.99|1755.76|1754.26|1755.49|1753.99|0
1595976900000|2020-07-28 22:55:00|1755.51|1754.01|1755.49|1753.99|1755.91|1754.41|1755.33|1753.83|0
1595977200000|2020-07-28 23:00:00|1755.5|1754|1755.07|1753.57|1755.91|1754.41|1754.96|1753.46|0
1595977500000|2020-07-28 23:05:00|1755.05|1753.55|1754.78|1753.28|1755.1|1753.6|1754.63|1753.13|0
1595977800000|2020-07-28 23:10:00|1754.77|1753.27|1754.63|1753.13|1754.94|1753.44|1754.63|1753.13|0
1595978100000|2020-07-28 23:15:00|1754.65|1753.15|1754.78|1753.28|1754.94|1753.44|1754.63|1753.13|0
1595978400000|2020-07-28 23:20:00|1754.8|1753.3|1754.99|1753.49|1755.05|1753.55|1753.4|1751.9|0
1595978700000|2020-07-28 23:25:00|1754.98|1753.48|1755.05|1753.55|1755.47|1753.97|1754.94|1753.44|0
1595979000000|2020-07-28 23:30:00|1755.07|1753.57|1755.53|1754.03|1755.74|1754.24|1754.94|1753.44|0
1595979300000|2020-07-28 23:35:00|1755.51|1754.01|1755.74|1754.24|1755.74|1754.24|1755.31|1753.81|0
1595979600000|2020-07-28 23:40:00|1755.75|1754.25|1755.3|1753.8|1755.89|1754.39|1754.94|1753.44|0
1595979900000|2020-07-28 23:45:00|1755.32|1753.82|1755.73|1754.23|1755.73|1754.23|1755.3|1753.8|0
1595980200000|2020-07-28 23:50:00|1755.7|1754.2|1755.57|1754.07|1755.88|1754.38|1755.19|1753.69|0
1595980500000|2020-07-28 23:55:00|1755.59|1754.09|1755.88|1754.38|1755.99|1754.49|1755.57|1754.07|0
1595980800000|2020-07-29 00:00:00|1755.86|1754.36|1756.15|1754.65|1756.79|1755.29|1754.77|1753.27|0
1595981100000|2020-07-29 00:05:00|1756.16|1754.66|1755.04|1753.54|1756.2|1754.7|1754.83|1753.33|0
1595981400000|2020-07-29 00:10:00|1755.06|1753.56|1755.04|1753.54|1755.46|1753.96|1753.97|1752.47|0
1595981700000|2020-07-29 00:15:00|1755.06|1753.56|1755.25|1753.75|1755.5|1754|1752.78|1751.28|0
1595982000000|2020-07-29 00:20:00|1755.23|1753.73|1755.8|1754.3|1756.76|1755.26|1755|1753.5|0
1595982300000|2020-07-29 00:25:00|1755.82|1754.32|1755.8|1754.3|1756.3|1754.8|1755.76|1754.26|0
1595982600000|2020-07-29 00:30:00|1755.82|1754.32|1753.85|1752.35|1756.35|1754.85|1753.84|1752.34|0
1595982900000|2020-07-29 00:35:00|1753.99|1752.49|1754.07|1752.57|1754.58|1753.08|1753.32|1751.82|0
1595983200000|2020-07-29 00:40:00|1754.08|1752.58|1754.28|1752.78|1754.56|1753.06|1753.8|1752.3|0
1595983500000|2020-07-29 00:45:00|1754.27|1752.77|1755.37|1753.87|1755.87|1754.37|1753.77|1752.27|0
1595983800000|2020-07-29 00:50:00|1755.36|1753.86|1755.37|1753.87|1755.38|1753.88|1754.62|1753.12|0
1595984100000|2020-07-29 00:55:00|1755.36|1753.86|1754.37|1752.87|1755.36|1753.86|1754.37|1752.87|0
1595984400000|2020-07-29 01:00:00|1754.5|1753|1754.35|1752.85|1754.89|1753.39|1753.82|1752.32|0
1595984700000|2020-07-29 01:05:00|1754.36|1752.86|1752.89|1751.39|1754.36|1752.86|1752.84|1751.34|0
1595985000000|2020-07-29 01:10:00|1752.87|1751.37|1752.8|1751.3|1753.88|1752.38|1752.8|1751.3|0
1595985300000|2020-07-29 01:15:00|1752.77|1751.27|1752.35|1750.85|1753.85|1752.35|1752.31|1750.81|0
1595985600000|2020-07-29 01:20:00|1752.36|1750.86|1752.8|1751.3|1752.85|1751.35|1752.34|1750.84|0
1595985900000|2020-07-29 01:25:00|1752.82|1751.32|1750.29|1748.79|1752.82|1751.32|1750.29|1748.79|0
1595986200000|2020-07-29 01:30:00|1750.28|1748.78|1749.74|1748.24|1750.76|1749.26|1749.69|1748.19|0
1595986500000|2020-07-29 01:35:00|1749.76|1748.26|1749.46|1747.96|1750.24|1748.74|1748.61|1747.11|0
1595986800000|2020-07-29 01:40:00|1749.52|1748.02|1750.17|1748.67|1750.17|1748.67|1748.18|1746.68|0
1595987100000|2020-07-29 01:45:00|1750.15|1748.65|1751.13|1749.63|1751.65|1750.15|1750.09|1748.59|0
1595987400000|2020-07-29 01:50:00|1751.15|1749.65|1751.15|1749.65|1751.65|1750.15|1751.12|1749.62|0
1595987700000|2020-07-29 01:55:00|1751.17|1749.67|1751.22|1749.72|1751.42|1749.92|1750.89|1749.39|0
1595988000000|2020-07-29 02:00:00|1751.2|1749.7|1751.65|1750.15|1751.7|1750.2|1750.9|1749.4|0
1595988300000|2020-07-29 02:05:00|1751.67|1750.17|1751.62|1750.12|1752.18|1750.68|1751.62|1750.12|0
1595988600000|2020-07-29 02:10:00|1751.63|1750.13|1752.6|1751.1|1752.61|1751.11|1751.62|1750.12|0
1595988900000|2020-07-29 02:15:00|1752.61|1751.11|1752.56|1751.06|1752.65|1751.15|1752.08|1750.58|0
1595989200000|2020-07-29 02:20:00|1752.58|1751.08|1752.56|1751.06|1752.6|1751.1|1751.57|1750.07|0
1595989500000|2020-07-29 02:25:00|1752.58|1751.08|1752.56|1751.06|1753.08|1751.58|1752.06|1750.56|0
1595989800000|2020-07-29 02:30:00|1752.58|1751.08|1752.56|1751.06|1752.6|1751.1|1752.56|1751.06|0
1595990100000|2020-07-29 02:35:00|1752.57|1751.07|1751.57|1750.07|1752.58|1751.08|1751.57|1750.07|0
1595990400000|2020-07-29 02:40:00|1751.56|1750.06|1751.05|1749.55|1751.56|1750.06|1750.81|1749.31|0
1595990700000|2020-07-29 02:45:00|1751.07|1749.57|1751.05|1749.55|1751.56|1750.06|1751.03|1749.53|0
1595991000000|2020-07-29 02:50:00|1751.03|1749.53|1750.53|1749.03|1751.07|1749.57|1750.04|1748.54|0
1595991300000|2020-07-29 02:55:00|1750.55|1749.05|1751.02|1749.52|1751.03|1749.53|1750.53|1749.03|0
1595991600000|2020-07-29 03:00:00|1750.95|1749.45|1752.06|1750.56|1752.08|1750.58|1750.55|1749.05|0
1595991900000|2020-07-29 03:05:00|1752.05|1750.55|1752.57|1751.07|1753.03|1751.53|1752.05|1750.55|0
1595992200000|2020-07-29 03:10:00|1752.58|1751.08|1752.8|1751.3|1753.1|1751.6|1752.53|1751.03|0
1595992500000|2020-07-29 03:15:00|1752.82|1751.32|1752.6|1751.1|1753.08|1751.58|1752.29|1750.79|0
1595992800000|2020-07-29 03:20:00|1752.58|1751.08|1753.55|1752.05|1753.56|1752.06|1752.58|1751.08|0
1595993100000|2020-07-29 03:25:00|1753.54|1752.04|1752.03|1750.53|1753.55|1752.05|1752.02|1750.52|0
1595993400000|2020-07-29 03:30:00|1752.05|1750.55|1752.05|1750.55|1752.3|1750.8|1751.57|1750.07|0
1595993700000|2020-07-29 03:35:00|1752.07|1750.57|1751.55|1750.05|1752.08|1750.58|1751.55|1750.05|0
1595994000000|2020-07-29 03:40:00|1751.56|1750.06|1748.99|1747.49|1751.57|1750.07|1748.97|1747.47|0
1595994300000|2020-07-29 03:45:00|1748.97|1747.47|1750.5|1749|1750.5|1749|1748.97|1747.47|0
1595994600000|2020-07-29 03:50:00|1750.49|1748.99|1749.97|1748.47|1750.52|1749.02|1749.97|1748.47|0
1595994900000|2020-07-29 03:55:00|1749.99|1748.49|1751.04|1749.54|1751.05|1749.55|1749.99|1748.49|0
1595995200000|2020-07-29 04:00:00|1751.05|1749.55|1751.5|1750|1751.53|1750.03|1751.04|1749.54|0
1595995500000|2020-07-29 04:05:00|1751.48|1749.98|1751|1749.5|1751.52|1750.02|1751|1749.5|0
1595995800000|2020-07-29 04:10:00|1750.98|1749.48|1750.99|1749.49|1751.49|1749.99|1750.98|1749.48|0
1595996100000|2020-07-29 04:15:00|1751.01|1749.51|1749.96|1748.46|1751.48|1749.98|1749.96|1748.46|0
1595996400000|2020-07-29 04:20:00|1749.98|1748.48|1749.96|1748.46|1750.48|1748.98|1749.96|1748.46|0
1595996700000|2020-07-29 04:25:00|1749.95|1748.45|1750.46|1748.96|1750.46|1748.96|1749.46|1747.96|0
1595997000000|2020-07-29 04:30:00|1750.33|1748.83|1749.49|1747.99|1750.49|1748.99|1749.46|1747.96|0
1595997300000|2020-07-29 04:35:00|1749.51|1748.01|1749.99|1748.49|1749.99|1748.49|1749|1747.5|0
1595997600000|2020-07-29 04:40:00|1749.93|1748.43|1749.61|1748.11|1750.07|1748.57|1749.51|1748.01|0
1595997900000|2020-07-29 04:45:00|1749.59|1748.09|1747.45|1745.95|1749.59|1748.09|1746.97|1745.47|0
1595998200000|2020-07-29 04:50:00|1747.47|1745.97|1746.98|1745.48|1747.55|1746.05|1746.98|1745.48|0
1595998500000|2020-07-29 04:55:00|1747|1745.5|1747.55|1746.05|1747.55|1746.05|1746.52|1745.02|0
1595998800000|2020-07-29 05:00:00|1747.53|1746.03|1747|1745.5|1747.55|1746.05|1746.49|1744.99|0
1595999100000|2020-07-29 05:05:00|1747.02|1745.52|1747.61|1746.11|1748.07|1746.57|1746.98|1745.48|0
1595999400000|2020-07-29 05:10:00|1747.68|1746.18|1747.86|1746.36|1748.56|1747.06|1747.08|1745.58|0
1595999700000|2020-07-29 05:15:00|1747.87|1746.37|1748.11|1746.61|1748.13|1746.63|1747.34|1745.84|0
1596000000000|2020-07-29 05:20:00|1748.13|1746.63|1749.11|1747.61|1749.37|1747.87|1748.13|1746.63|0
1596000300000|2020-07-29 05:25:00|1749.12|1747.62|1748.61|1747.11|1749.12|1747.62|1748.59|1747.09|0
1596000600000|2020-07-29 05:30:00|1748.62|1747.12|1750.05|1748.55|1750.05|1748.55|1748.59|1747.09|0
1596000900000|2020-07-29 05:35:00|1750.06|1748.56|1749.82|1748.32|1750.08|1748.58|1749.57|1748.07|0
1596001200000|2020-07-29 05:40:00|1749.83|1748.33|1748.84|1747.34|1749.84|1748.34|1748.75|1747.25|0
1596001500000|2020-07-29 05:45:00|1748.82|1747.32|1749.84|1748.34|1749.85|1748.35|1748.82|1747.32|0
1596001800000|2020-07-29 05:50:00|1749.7|1748.2|1750.94|1749.44|1750.97|1749.47|1749.34|1747.84|0
1596002100000|2020-07-29 05:55:00|1750.93|1749.43|1750.5|1749|1750.95|1749.45|1749.54|1748.04|0
1596002400000|2020-07-29 06:00:00|1750.52|1749.02|1751.94|1750.44|1751.94|1750.44|1750.47|1748.97|0
1596002700000|2020-07-29 06:05:00|1752|1750.5|1751.97|1750.47|1752.44|1750.94|1751.92|1750.42|0
1596003000000|2020-07-29 06:10:00|1751.99|1750.49|1752.46|1750.96|1752.46|1750.96|1751.41|1749.91|0
1596003300000|2020-07-29 06:15:00|1752.48|1750.98|1754.05|1752.55|1754.07|1752.57|1752.48|1750.98|0
1596003600000|2020-07-29 06:20:00|1754.07|1752.57|1754.28|1752.78|1754.57|1753.07|1754.03|1752.53|0
1596003900000|2020-07-29 06:25:00|1754.35|1752.85|1754.82|1753.32|1755.32|1753.82|1754.35|1752.85|0
1596004200000|2020-07-29 06:30:00|1754.83|1753.33|1751.4|1750|1755.33|1753.83|1750.9|1749.5|45
1596004500000|2020-07-29 06:35:00|1751.28|1749.88|1751.65|1750.25|1752.28|1750.88|1751.28|1749.88|22
1596004800000|2020-07-29 06:40:00|1751.53|1750.13|1752.15|1750.75|1752.28|1750.88|1751.53|1750.13|14
1596005100000|2020-07-29 06:45:00|1752.03|1750.63|1753.4|1752|1753.53|1752.13|1752.03|1750.63|24
1596005400000|2020-07-29 06:50:00|1753.28|1751.88|1753.15|1751.75|1753.65|1752.25|1753.15|1751.75|11
1596005700000|2020-07-29 06:55:00|1753.47|1751.97|1754.85|1753.35|1755.33|1753.83|1753.45|1751.95|0
1596006000000|2020-07-29 07:00:00|1754.87|1753.37|1755.33|1754.83|1756.08|1755.58|1752.45|1751.95|1532
1596006300000|2020-07-29 07:05:00|1755.08|1754.58|1751.58|1751.08|1755.33|1754.83|1750.83|1750.33|1602
1596006600000|2020-07-29 07:10:00|1751.7|1751.2|1753.45|1752.95|1754.08|1753.58|1751.58|1751.08|892
1596006900000|2020-07-29 07:15:00|1753.58|1753.08|1754.08|1753.58|1755.08|1754.58|1752.45|1751.95|714
1596007200000|2020-07-29 07:20:00|1754.33|1753.83|1753.83|1753.33|1755.2|1754.7|1753.58|1753.08|768
1596007500000|2020-07-29 07:25:00|1753.7|1753.2|1755.83|1755.33|1755.83|1755.33|1753.58|1753.08|737
1596007800000|2020-07-29 07:30:00|1756.08|1755.58|1758.08|1757.58|1758.58|1758.08|1755.83|1755.33|1073
1596008100000|2020-07-29 07:35:00|1758.2|1757.7|1760.58|1760.08|1761.33|1760.83|1758.2|1757.7|844
1596008400000|2020-07-29 07:40:00|1760.83|1760.33|1760.33|1759.83|1763.08|1762.58|1760.33|1759.83|1241
1596008700000|2020-07-29 07:45:00|1760.45|1759.95|1759.95|1759.45|1761.58|1761.08|1759.45|1758.95|414
1596009000000|2020-07-29 07:50:00|1759.83|1759.33|1760.7|1760.2|1761.83|1761.33|1759.7|1759.2|468
1596009300000|2020-07-29 07:55:00|1760.58|1760.08|1758.63|1758.13|1761.58|1761.08|1758.5|1758|402
1596009600000|2020-07-29 08:00:00|1758.75|1758.25|1756.88|1756.38|1759.5|1759|1756.88|1756.38|569
1596009900000|2020-07-29 08:05:00|1756.75|1756.25|1755.88|1755.38|1757.88|1757.38|1755.88|1755.38|505
1596010200000|2020-07-29 08:10:00|1755.75|1755.25|1757.13|1756.63|1757.75|1757.25|1755.38|1754.88|363
1596010500000|2020-07-29 08:15:00|1757|1756.5|1757.63|1757.13|1759|1758.5|1756.75|1756.25|315
1596010800000|2020-07-29 08:20:00|1757.75|1757.25|1759.88|1759.38|1760.13|1759.63|1757.38|1756.88|426
1596011100000|2020-07-29 08:25:00|1760|1759.5|1760.13|1759.63|1760.63|1760.13|1759.63|1759.13|263
1596011400000|2020-07-29 08:30:00|1760|1759.5|1759.38|1758.88|1760.63|1760.13|1758.88|1758.38|240
1596011700000|2020-07-29 08:35:00|1759.25|1758.75|1756.88|1756.38|1759.88|1759.38|1756.75|1756.25|274
1596012000000|2020-07-29 08:40:00|1757|1756.5|1757.38|1756.88|1758.13|1757.63|1756.88|1756.38|227
1596012300000|2020-07-29 08:45:00|1757.13|1756.63|1756.88|1756.38|1758.13|1757.63|1756.63|1756.13|298
1596012600000|2020-07-29 08:50:00|1757|1756.5|1757.63|1757.13|1757.88|1757.38|1756.63|1756.13|230
1596012900000|2020-07-29 08:55:00|1757.75|1757.25|1759.63|1759.13|1759.88|1759.38|1757.75|1757.25|314
1596013200000|2020-07-29 09:00:00|1759.75|1759.25|1759.5|1759|1760.13|1759.63|1758.63|1758.13|287
1596013500000|2020-07-29 09:05:00|1759.38|1758.88|1757.75|1757.25|1759.63|1759.13|1757.38|1756.88|178
1596013800000|2020-07-29 09:10:00|1757.88|1757.38|1758.88|1758.38|1759.13|1758.63|1757.63|1757.13|239
1596014100000|2020-07-29 09:15:00|1759.13|1758.63|1757.88|1757.38|1759.63|1759.13|1757.88|1757.38|255
1596014400000|2020-07-29 09:20:00|1757.75|1757.25|1757.38|1756.88|1758.5|1758|1757.13|1756.63|174
1596014700000|2020-07-29 09:25:00|1757.5|1757|1756.63|1756.13|1757.63|1757.13|1756.38|1755.88|183
1596015000000|2020-07-29 09:30:00|1756.88|1756.38|1755.5|1755|1756.88|1756.38|1755.38|1754.88|277
1596015300000|2020-07-29 09:35:00|1755.63|1755.13|1756.13|1755.63|1756.88|1756.38|1755.5|1755|128
1596015600000|2020-07-29 09:40:00|1756|1755.5|1756.88|1756.38|1757.38|1756.88|1755.88|1755.38|124
1596015900000|2020-07-29 09:45:00|1756.63|1756.13|1756.38|1755.88|1756.63|1756.13|1755.75|1755.25|192
1596016200000|2020-07-29 09:50:00|1756.25|1755.75|1756.25|1755.75|1756.75|1756.25|1755.88|1755.38|123
1596016500000|2020-07-29 09:55:00|1756.38|1755.88|1755.63|1755.13|1756.88|1756.38|1755.63|1755.13|154
1596016800000|2020-07-29 10:00:00|1755.75|1755.25|1755.25|1754.75|1757|1756.5|1754.88|1754.38|227
1596017100000|2020-07-29 10:05:00|1755.13|1754.63|1756.75|1756.25|1757|1756.5|1755.13|1754.63|170
1596017400000|2020-07-29 10:10:00|1756.63|1756.13|1755.88|1755.38|1757.38|1756.88|1755.63|1755.13|138
1596017700000|2020-07-29 10:15:00|1755.75|1755.25|1755.75|1755.25|1756.38|1755.88|1755.63|1755.13|148
1596018000000|2020-07-29 10:20:00|1755.88|1755.38|1756.13|1755.63|1756.38|1755.88|1755.63|1755.13|59
1596018300000|2020-07-29 10:25:00|1756|1755.5|1757.63|1757.13|1758.38|1757.88|1756|1755.5|200
1596018600000|2020-07-29 10:30:00|1757.75|1757.25|1757.75|1757.25|1758|1757.5|1757|1756.5|170
1596018900000|2020-07-29 10:35:00|1757.63|1757.13|1758.13|1757.63|1758.38|1757.88|1757.13|1756.63|126
1596019200000|2020-07-29 10:40:00|1758|1757.5|1757.38|1756.88|1758.38|1757.88|1757.25|1756.75|125
1596019500000|2020-07-29 10:45:00|1757.5|1757|1756.88|1756.38|1757.63|1757.13|1756.88|1756.38|125
1596019800000|2020-07-29 10:50:00|1756.75|1756.25|1756.63|1756.13|1756.88|1756.38|1756.13|1755.63|138
1596020100000|2020-07-29 10:55:00|1756.5|1756|1754.88|1754.38|1756.75|1756.25|1754.63|1754.13|302
1596020400000|2020-07-29 11:00:00|1755|1754.5|1756.5|1756|1757.75|1757.25|1754.88|1754.38|306
1596020700000|2020-07-29 11:05:00|1756.38|1755.88|1757.38|1756.88|1757.63|1757.13|1756.25|1755.75|125
1596021000000|2020-07-29 11:10:00|1757.25|1756.75|1757.88|1757.38|1758.13|1757.63|1757.13|1756.63|114
1596021300000|2020-07-29 11:15:00|1757.75|1757.25|1756.88|1756.38|1757.88|1757.38|1755.88|1755.38|143
1596021600000|2020-07-29 11:20:00|1757|1756.5|1757|1756.5|1757.63|1757.13|1756.88|1756.38|138
1596021900000|2020-07-29 11:25:00|1757.13|1756.63|1757.63|1757.13|1757.88|1757.38|1756.88|1756.38|87
1596022200000|2020-07-29 11:30:00|1757.38|1756.88|1757.63|1757.13|1757.63|1757.13|1756|1755.5|185
1596022500000|2020-07-29 11:35:00|1757.5|1757|1756.63|1756.13|1757.63|1757.13|1756.63|1756.13|165
1596022800000|2020-07-29 11:40:00|1756.76|1756.26|1757.01|1756.51|1757.26|1756.76|1756.01|1755.51|132
1596023100000|2020-07-29 11:45:00|1757.13|1756.63|1757.26|1756.76|1757.38|1756.88|1756.51|1756.01|135
1596023400000|2020-07-29 11:50:00|1757.38|1756.88|1757.51|1757.01|1757.63|1757.13|1756.51|1756.01|119
1596023700000|2020-07-29 11:55:00|1757.63|1757.13|1758.13|1757.63|1758.26|1757.76|1757.26|1756.76|95
1596024000000|2020-07-29 12:00:00|1758.26|1757.76|1759.26|1758.76|1759.26|1758.76|1758.13|1757.63|201
1596024300000|2020-07-29 12:05:00|1759.13|1758.63|1760.13|1759.63|1760.76|1760.26|1759.01|1758.51|488
1596024600000|2020-07-29 12:10:00|1760.26|1759.76|1760.51|1760.01|1760.76|1760.26|1759.76|1759.26|283
1596024900000|2020-07-29 12:15:00|1760.38|1759.88|1759.51|1759.01|1760.51|1760.01|1759.51|1759.01|232
1596025200000|2020-07-29 12:20:00|1759.26|1758.76|1759.26|1758.76|1759.51|1759.01|1759.01|1758.51|251
1596025500000|2020-07-29 12:25:00|1759.13|1758.63|1759.01|1758.51|1759.38|1758.88|1758.51|1758.01|176
1596025800000|2020-07-29 12:30:00|1759.26|1758.76|1758.26|1757.76|1759.26|1758.76|1758.26|1757.76|175
1596026100000|2020-07-29 12:35:00|1758.38|1757.88|1756.63|1756.13|1758.51|1758.01|1756.51|1756.01|432
1596026400000|2020-07-29 12:40:00|1756.76|1756.26|1756.88|1756.38|1757.26|1756.76|1756.51|1756.01|248
1596026700000|2020-07-29 12:45:00|1756.76|1756.26|1756.76|1756.26|1757.51|1757.01|1756.51|1756.01|223
1596027000000|2020-07-29 12:50:00|1756.88|1756.38|1757.01|1756.51|1757.76|1757.26|1756.51|1756.01|188
1596027300000|2020-07-29 12:55:00|1756.76|1756.26|1755.88|1755.38|1756.76|1756.26|1755.51|1755.01|402
1596027600000|2020-07-29 13:00:00|1755.76|1755.26|1756.01|1755.51|1756.51|1756.01|1755.51|1755.01|173
1596027900000|2020-07-29 13:05:00|1755.88|1755.38|1755.51|1755.01|1756.01|1755.51|1755.51|1755.01|208
1596028200000|2020-07-29 13:10:00|1755.26|1754.76|1756.13|1755.63|1756.26|1755.76|1755.26|1754.76|256
1596028500000|2020-07-29 13:15:00|1756.01|1755.51|1755.51|1755.01|1756.26|1755.76|1755.26|1754.76|281
1596028800000|2020-07-29 13:20:00|1755.76|1755.26|1755.01|1754.51|1756.01|1755.51|1755.01|1754.51|267
1596029100000|2020-07-29 13:25:00|1755.13|1754.63|1756.01|1755.51|1756.26|1755.76|1754.63|1754.13|363
1596029400000|2020-07-29 13:30:00|1755.76|1755.26|1755.51|1755.01|1756.01|1755.51|1754.13|1753.63|715
1596029700000|2020-07-29 13:35:00|1755.63|1755.13|1754.51|1754.01|1756.01|1755.51|1754.51|1754.01|415
1596030000000|2020-07-29 13:40:00|1754.63|1754.13|1754.51|1754.01|1755.76|1755.26|1754.26|1753.76|487
1596030300000|2020-07-29 13:45:00|1754.38|1753.88|1753.51|1753.01|1754.88|1754.38|1753.01|1752.51|483
1596030600000|2020-07-29 13:50:00|1753.38|1752.88|1753.51|1753.01|1753.76|1753.26|1752.76|1752.26|1534
1596030900000|2020-07-29 13:55:00|1753.63|1753.13|1754.26|1753.76|1755.01|1754.51|1753.51|1753.01|561
1596031200000|2020-07-29 14:00:00|1754.13|1753.63|1755.13|1754.63|1755.76|1755.26|1753.76|1753.26|415
1596031500000|2020-07-29 14:05:00|1755.26|1754.76|1756.13|1755.63|1756.51|1756.01|1754.88|1754.38|311
1596031800000|2020-07-29 14:10:00|1756.22|1755.72|1757.85|1757.35|1757.85|1757.35|1755.85|1755.35|413
1596032100000|2020-07-29 14:15:00|1757.97|1757.47|1759.35|1758.85|1759.35|1758.85|1757.85|1757.35|618
1596032400000|2020-07-29 14:20:00|1759.22|1758.72|1758.35|1757.85|1759.22|1758.72|1757.85|1757.35|619
1596032700000|2020-07-29 14:25:00|1758.22|1757.72|1758.6|1758.1|1758.85|1758.35|1758.1|1757.6|336
1596033000000|2020-07-29 14:30:00|1758.47|1757.97|1758.35|1757.85|1758.6|1758.1|1757.72|1757.22|460
1596033300000|2020-07-29 14:35:00|1758.22|1757.72|1759.1|1758.6|1759.1|1758.6|1757.85|1757.35|289
1596033600000|2020-07-29 14:40:00|1758.97|1758.47|1758.6|1758.1|1759.1|1758.6|1757.97|1757.47|317
1596033900000|2020-07-29 14:45:00|1758.47|1757.97|1758.6|1758.1|1758.85|1758.35|1758.35|1757.85|262
1596034200000|2020-07-29 14:50:00|1758.72|1758.22|1758.6|1758.1|1759.1|1758.6|1758.35|1757.85|286
1596034500000|2020-07-29 14:55:00|1758.47|1757.97|1759.1|1758.6|1760.1|1759.6|1758.35|1757.85|1135
1596034800000|2020-07-29 15:00:00|1759.22|1758.72|1759.6|1759.1|1760.47|1759.97|1758.85|1758.35|1046
1596035100000|2020-07-29 15:05:00|1759.72|1759.22|1760.6|1760.1|1760.85|1760.35|1759.1|1758.6|569
1596035400000|2020-07-29 15:10:00|1760.47|1759.97|1758.85|1758.35|1760.6|1760.1|1758.85|1758.35|665
1596035700000|2020-07-29 15:15:00|1758.6|1758.1|1758.35|1757.85|1759.1|1758.6|1757.6|1757.1|1280
1596036000000|2020-07-29 15:20:00|1758.47|1757.97|1760.65|1759.15|1760.65|1759.72|1758.1|1757.6|1465
1596036300000|2020-07-29 15:25:00|1760.63|1759.13|1762.77|1761.27|1762.77|1761.27|1760.63|1759.13|528
1596036600000|2020-07-29 15:30:00|1762.76|1761.26|1761.92|1760.52|1764.05|1762.65|1761.05|1759.65|215
1596036900000|2020-07-29 15:35:00|1761.55|1760.15|1761.55|1760.15|1762.92|1761.52|1760.05|1758.65|133
1596037200000|2020-07-29 15:40:00|1761.42|1760.02|1761.67|1760.27|1762.05|1760.65|1761.17|1759.77|29
1596037500000|2020-07-29 15:45:00|1761.55|1760.15|1761.42|1760.02|1761.8|1760.4|1761.17|1759.77|7
1596037800000|2020-07-29 15:50:00|1761.17|1759.77|1761.17|1759.77|1761.55|1760.15|1761.17|1759.77|3
1596038100000|2020-07-29 15:55:00|1761.42|1760.02|1761.33|1759.83|1761.42|1760.02|1761.17|1759.77|8
1596038400000|2020-07-29 16:00:00|1761.19|1759.69|1759.8|1758.3|1761.19|1759.69|1759.8|1758.3|2850
1596038700000|2020-07-29 16:05:00|1759.82|1758.32|1759.16|1757.66|1760.32|1758.82|1759.16|1757.66|0
1596039000000|2020-07-29 16:10:00|1759.18|1757.68|1759.26|1757.76|1759.75|1758.25|1758.98|1757.48|0
1596039300000|2020-07-29 16:15:00|1759.24|1757.74|1759.83|1758.33|1759.83|1758.33|1759.22|1757.72|0
1596039600000|2020-07-29 16:20:00|1759.84|1758.34|1760.91|1759.41|1760.92|1759.42|1759.84|1758.34|0
1596039900000|2020-07-29 16:25:00|1760.92|1759.42|1760.91|1759.41|1760.97|1759.47|1760.91|1759.41|0
1596040200000|2020-07-29 16:30:00|1760.92|1759.42|1761.04|1759.54|1761.04|1759.54|1760.41|1758.91|0
1596040500000|2020-07-29 16:35:00|1761.17|1759.67|1761.78|1760.28|1762.11|1760.61|1760.97|1759.47|0
1596040800000|2020-07-29 16:40:00|1761.79|1760.29|1761.74|1760.24|1762.29|1760.79|1761.72|1760.22|0
1596041100000|2020-07-29 16:45:00|1761.72|1760.22|1761.72|1760.22|1761.76|1760.26|1761.22|1759.72|0
1596041400000|2020-07-29 16:50:00|1761.71|1760.21|1761.72|1760.22|1761.78|1760.28|1761.69|1760.19|0
1596041700000|2020-07-29 16:55:00|1761.7|1760.2|1761.7|1760.2|1761.74|1760.24|1761.2|1759.7|0
1596042000000|2020-07-29 17:00:00|1761.72|1760.22|1760.67|1759.17|1761.76|1760.26|1760.67|1759.17|0
1596042300000|2020-07-29 17:05:00|1760.69|1759.19|1761.72|1760.22|1761.74|1760.24|1760.69|1759.19|0
1596042600000|2020-07-29 17:10:00|1761.74|1760.24|1762.74|1761.24|1762.74|1761.24|1761.74|1760.24|0
1596042900000|2020-07-29 17:15:00|1762.73|1761.23|1762.32|1760.82|1762.83|1761.33|1762.24|1760.74|0
1596043200000|2020-07-29 17:20:00|1762.33|1760.83|1762.86|1761.36|1762.89|1761.39|1762.33|1760.83|0
1596043500000|2020-07-29 17:25:00|1762.87|1761.37|1762.35|1760.85|1762.87|1761.37|1762.33|1760.83|0
1596043800000|2020-07-29 17:30:00|1762.33|1760.83|1762.32|1760.82|1762.37|1760.87|1762.3|1760.8|0
1596044100000|2020-07-29 17:35:00|1762.33|1760.83|1761.83|1760.33|1762.35|1760.85|1761.83|1760.33|0
1596044400000|2020-07-29 17:40:00|1761.82|1760.32|1761.82|1760.32|1761.87|1760.37|1761.33|1759.83|0
1596044700000|2020-07-29 17:45:00|1761.68|1760.18|1761.86|1760.36|1761.86|1760.36|1761.28|1759.78|0
1596045000000|2020-07-29 17:50:00|1761.88|1760.38|1761.83|1760.33|1761.88|1760.38|1761.33|1759.83|0
1596045300000|2020-07-29 17:55:00|1761.81|1760.31|1761.29|1759.79|1761.84|1760.34|1761.01|1759.51|0
1596045600000|2020-07-29 18:00:00|1761.3|1759.8|1760.51|1759.01|1763.47|1761.97|1760.51|1759.01|0
1596045900000|2020-07-29 18:05:00|1760.52|1759.02|1762.21|1760.71|1762.21|1760.71|1760.49|1758.99|0
1596046200000|2020-07-29 18:10:00|1762.23|1760.73|1762.2|1760.7|1762.78|1761.28|1761.66|1760.16|0
1596046500000|2020-07-29 18:15:00|1762.21|1760.71|1763.14|1761.64|1763.26|1761.76|1762.21|1760.71|0
1596046800000|2020-07-29 18:20:00|1763.15|1761.65|1763.72|1762.22|1763.75|1762.25|1762.64|1761.14|0
1596047100000|2020-07-29 18:25:00|1763.71|1762.21|1763.24|1761.74|1764.22|1762.72|1763.22|1761.72|0
1596047400000|2020-07-29 18:30:00|1763.25|1761.75|1764.29|1762.79|1764.93|1763.43|1763.25|1761.75|0
1596047700000|2020-07-29 18:35:00|1764.31|1762.81|1765.58|1764.08|1766.03|1764.53|1764.31|1762.81|0
1596048000000|2020-07-29 18:40:00|1765.56|1764.06|1765.78|1764.28|1766.34|1764.84|1765.04|1763.54|0
1596048300000|2020-07-29 18:45:00|1765.79|1764.29|1765.73|1764.23|1766.26|1764.76|1765.19|1763.69|0
1596048600000|2020-07-29 18:50:00|1765.72|1764.22|1766.09|1764.59|1767.2|1765.7|1765.23|1763.73|0
1596048900000|2020-07-29 18:55:00|1766.07|1764.57|1764.16|1762.66|1766.1|1764.6|1764.13|1762.63|0
1596049200000|2020-07-29 19:00:00|1764.18|1762.68|1761.93|1760.43|1765.18|1763.68|1761.68|1760.18|0
1596049500000|2020-07-29 19:05:00|1761.86|1760.36|1764.11|1762.61|1764.15|1762.65|1761.37|1759.87|0
1596049800000|2020-07-29 19:10:00|1764.13|1762.63|1765.22|1763.72|1765.68|1764.18|1763.65|1762.15|0
1596050100000|2020-07-29 19:15:00|1765.23|1763.73|1766.8|1765.3|1766.8|1765.3|1765.11|1763.61|0
1596050400000|2020-07-29 19:20:00|1766.82|1765.32|1767.73|1766.23|1768.43|1766.93|1766.82|1765.32|0
1596050700000|2020-07-29 19:25:00|1767.75|1766.25|1767.21|1765.71|1768.27|1766.77|1766.02|1764.52|0
1596051000000|2020-07-29 19:30:00|1767.19|1765.69|1768.33|1766.83|1768.95|1767.45|1766.6|1765.1|0
1596051300000|2020-07-29 19:35:00|1768.35|1766.85|1768.39|1766.89|1769.43|1767.93|1768.3|1766.8|0
1596051600000|2020-07-29 19:40:00|1768.37|1766.87|1766.23|1764.73|1768.42|1766.92|1766.16|1764.66|0
1596051900000|2020-07-29 19:45:00|1766.2|1764.7|1766.2|1764.7|1766.77|1765.27|1765.05|1763.55|0
1596052200000|2020-07-29 19:50:00|1766.23|1764.73|1764.93|1763.43|1766.23|1764.73|1764.74|1763.24|0
1596052500000|2020-07-29 19:55:00|1764.96|1763.46|1766.17|1764.67|1766.91|1765.41|1764.33|1762.83|0
1596052800000|2020-07-29 20:00:00|1766.14|1764.64|1765.23|1763.73|1766.21|1764.71|1763.69|1762.19|0
1596053100000|2020-07-29 20:05:00|1765.24|1763.74|1766.87|1765.37|1767.14|1765.64|1764.96|1763.46|0
1596053400000|2020-07-29 20:10:00|1766.85|1765.35|1767.23|1765.73|1767.47|1765.97|1765.65|1764.15|0
1596053700000|2020-07-29 20:15:00|1767.54|1766.04|1767.45|1765.95|1767.62|1766.12|1767.36|1765.86|0
1596054000000|2020-07-29 20:20:00|1767.49|1765.99|1767.38|1765.88|1767.62|1766.12|1767.38|1765.88|0
1596054300000|2020-07-29 20:25:00|1767.43|1765.93|1767.64|1766.14|1767.64|1766.14|1767.42|1765.92|0
1596054600000|2020-07-29 20:30:00|1767.71|1766.21|1767.19|1765.69|1768.18|1766.68|1766.88|1765.38|0
1596054900000|2020-07-29 20:35:00|1767.17|1765.67|1767.56|1766.06|1767.56|1766.06|1766.87|1765.37|0
1596055200000|2020-07-29 20:40:00|1767.58|1766.08|1768.79|1767.29|1768.79|1767.29|1767.58|1766.08|0
1596055500000|2020-07-29 20:45:00|1768.76|1767.26|1769.56|1768.06|1769.83|1768.33|1768.52|1767.02|0
1596055800000|2020-07-29 20:50:00|1769.54|1768.04|1769.95|1768.45|1769.95|1768.45|1769.41|1767.91|0
1596056100000|2020-07-29 20:55:00|1769.91|1768.41|1770.13|1768.63|1770.67|1769.17|1769.67|1768.17|0
1596056400000|2020-07-29 21:00:00|1770.04|1768.54|1769.95|1768.45|1770.09|1768.59|1769.86|1768.36|0
1596056700000|2020-07-29 21:05:00|1770|1768.5|1769.11|1767.61|1770.35|1768.85|1769.11|1767.61|0
1596057000000|2020-07-29 21:10:00|1769.1|1767.6|1769.11|1767.61|1769.31|1767.81|1769.09|1767.59|0
1596057300000|2020-07-29 21:15:00|1769.16|1767.66|1769.25|1767.75|1769.25|1767.75|1769.03|1767.53|0
1596057600000|2020-07-29 21:20:00|1769.2|1767.7|1769.03|1767.53|1769.2|1767.7|1768.98|1767.48|0
1596057900000|2020-07-29 21:25:00|1769.16|1767.66|1769.11|1767.61|1769.16|1767.66|1769.07|1767.57|0
1596058200000|2020-07-29 21:30:00|1769.13|1767.63|1769.09|1767.59|1769.13|1767.63|1769|1767.5|0
1596058500000|2020-07-29 21:35:00|1769.05|1767.55|1769.09|1767.59|1769.13|1767.63|1769|1767.5|0
1596058800000|2020-07-29 21:40:00|1769.13|1767.63|1768.96|1767.46|1769.13|1767.63|1768.96|1767.46|0
1596059100000|2020-07-29 21:45:00|1768.91|1767.41|1768.93|1767.43|1769.02|1767.52|1768.91|1767.41|0
1596059400000|2020-07-29 21:50:00|1769.06|1767.56|1769.06|1767.56|1769.1|1767.6|1769.02|1767.52|0
1596059700000|2020-07-29 21:55:00|1769.1|1767.6|1769.06|1767.56|1769.24|1767.74|1769.02|1767.52|0
1596060000000|2020-07-29 22:00:00|1769.1|1767.6|1768.71|1767.21|1769.73|1768.23|1768.45|1766.95|0
1596060300000|2020-07-29 22:05:00|1768.69|1767.19|1768.42|1766.92|1768.69|1767.19|1768.26|1766.76|0
1596060600000|2020-07-29 22:10:00|1768.44|1766.94|1768.68|1767.18|1768.68|1767.18|1768.42|1766.92|0
1596060900000|2020-07-29 22:15:00|1768.67|1767.17|1768.53|1767.03|1768.67|1767.17|1768.42|1766.92|0
1596061200000|2020-07-29 22:20:00|1768.55|1767.05|1768.42|1766.92|1768.79|1767.29|1768.42|1766.92|0
1596061500000|2020-07-29 22:25:00|1768.39|1766.89|1768.26|1766.76|1768.42|1766.92|1767.88|1766.38|0
1596061800000|2020-07-29 22:30:00|1768.25|1766.75|1768.42|1766.92|1768.42|1766.92|1768.15|1766.65|0
1596062100000|2020-07-29 22:35:00|1768.44|1766.94|1768.79|1767.29|1768.79|1767.29|1768.42|1766.92|0
1596062400000|2020-07-29 22:40:00|1768.82|1767.32|1768.74|1767.24|1768.95|1767.45|1768.53|1767.03|0
1596062700000|2020-07-29 22:45:00|1768.75|1767.25|1768.26|1766.76|1768.79|1767.29|1768.26|1766.76|0
1596063000000|2020-07-29 22:50:00|1768.27|1766.77|1767.99|1766.49|1768.32|1766.82|1767.99|1766.49|0
1596063300000|2020-07-29 22:55:00|1767.95|1766.45|1767.46|1765.96|1767.95|1766.45|1767.19|1765.69|0
1596063600000|2020-07-29 23:00:00|1767.44|1765.94|1767.19|1765.69|1768.95|1767.45|1767.19|1765.69|0
1596063900000|2020-07-29 23:05:00|1767.21|1765.71|1766.92|1765.42|1767.73|1766.23|1766.92|1765.42|0
1596064200000|2020-07-29 23:10:00|1766.93|1765.43|1767.19|1765.69|1767.3|1765.8|1766.23|1764.73|0
1596064500000|2020-07-29 23:15:00|1767.17|1765.67|1766.92|1765.42|1767.19|1765.69|1766.77|1765.27|0
1596064800000|2020-07-29 23:20:00|1766.91|1765.41|1767.19|1765.69|1767.99|1766.49|1766.77|1765.27|0
1596065100000|2020-07-29 23:25:00|1767.2|1765.7|1767.03|1765.53|1767.3|1765.8|1766.92|1765.42|0
1596065400000|2020-07-29 23:30:00|1767.01|1765.51|1767.46|1765.96|1767.46|1765.96|1766.39|1764.89|0
1596065700000|2020-07-29 23:35:00|1767.45|1765.95|1767.19|1765.69|1767.46|1765.96|1767.03|1765.53|0
1596066000000|2020-07-29 23:40:00|1767.17|1765.67|1767.3|1765.8|1767.3|1765.8|1767.03|1765.53|0
1596066300000|2020-07-29 23:45:00|1767.32|1765.82|1767.03|1765.53|1767.46|1765.96|1766.77|1765.27|0
1596066600000|2020-07-29 23:50:00|1767.02|1765.52|1766.92|1765.42|1767.03|1765.53|1766.5|1765|0
1596066900000|2020-07-29 23:55:00|1766.95|1765.45|1766.66|1765.16|1767.03|1765.53|1766.5|1765|0
1596067200000|2020-07-30 00:00:00|1766.64|1765.14|1765.09|1763.59|1766.92|1765.42|1764.82|1763.32|0
1596067500000|2020-07-30 00:05:00|1765.1|1763.6|1765.09|1763.59|1765.93|1764.43|1764.98|1763.48|0
1596067800000|2020-07-30 00:10:00|1765.07|1763.57|1765.24|1763.74|1765.93|1764.43|1764.55|1763.05|0
1596068100000|2020-07-30 00:15:00|1765.22|1763.72|1764.73|1763.23|1766.11|1764.61|1764.19|1762.69|0
1596068400000|2020-07-30 00:20:00|1764.74|1763.24|1764.73|1763.23|1765.76|1764.26|1764.16|1762.66|0
1596068700000|2020-07-30 00:25:00|1764.71|1763.21|1764.18|1762.68|1764.76|1763.26|1764.18|1762.68|0
1596069000000|2020-07-30 00:30:00|1764.2|1762.7|1764.27|1762.77|1764.72|1763.22|1764.2|1762.7|0
1596069300000|2020-07-30 00:35:00|1764.28|1762.78|1764.25|1762.75|1764.8|1763.3|1763.76|1762.26|0
1596069600000|2020-07-30 00:40:00|1764.24|1762.74|1764.27|1762.77|1764.29|1762.79|1763.99|1762.49|0
1596069900000|2020-07-30 00:45:00|1764.26|1762.76|1764.26|1762.76|1764.29|1762.79|1763.22|1761.72|0
1596070200000|2020-07-30 00:50:00|1764.24|1762.74|1764.27|1762.77|1764.31|1762.81|1763.71|1762.21|0
1596070500000|2020-07-30 00:55:00|1764.26|1762.76|1765.76|1764.26|1765.76|1764.26|1763.77|1762.27|0
1596070800000|2020-07-30 01:00:00|1765.74|1764.24|1765.78|1764.28|1766.33|1764.83|1765.24|1763.74|0
1596071100000|2020-07-30 01:05:00|1765.76|1764.26|1765.74|1764.24|1766.04|1764.54|1765.74|1764.24|0
1596071400000|2020-07-30 01:10:00|1765.72|1764.22|1765.22|1763.72|1765.78|1764.28|1764.71|1763.21|0
1596071700000|2020-07-30 01:15:00|1765.24|1763.74|1765.22|1763.72|1765.76|1764.26|1765.19|1763.69|0
1596072000000|2020-07-30 01:20:00|1765.24|1763.74|1765.74|1764.24|1766.24|1764.74|1765.24|1763.74|0
1596072300000|2020-07-30 01:25:00|1765.73|1764.23|1765.21|1763.71|1766.23|1764.73|1764.72|1763.22|0
1596072600000|2020-07-30 01:30:00|1765.22|1763.72|1765.69|1764.19|1766.23|1764.73|1765.17|1763.67|0
1596072900000|2020-07-30 01:35:00|1765.56|1764.06|1764.69|1763.19|1765.56|1764.06|1764.66|1763.16|0
1596073200000|2020-07-30 01:40:00|1764.67|1763.17|1765.19|1763.69|1765.69|1764.19|1764.07|1762.57|0
1596073500000|2020-07-30 01:45:00|1765.21|1763.71|1764.68|1763.18|1765.21|1763.71|1764.66|1763.16|0
1596073800000|2020-07-30 01:50:00|1764.69|1763.19|1765.17|1763.67|1765.21|1763.71|1764.67|1763.17|0
1596074100000|2020-07-30 01:55:00|1765.16|1763.66|1764.67|1763.17|1765.19|1763.69|1763.67|1762.17|0
1596074400000|2020-07-30 02:00:00|1764.69|1763.19|1765.16|1763.66|1765.17|1763.67|1764.66|1763.16|0
1596074700000|2020-07-30 02:05:00|1765.15|1763.65|1763.65|1762.15|1765.16|1763.66|1763.14|1761.64|0
1596075000000|2020-07-30 02:10:00|1763.64|1762.14|1763.67|1762.17|1764.19|1762.69|1763.15|1761.65|0
1596075300000|2020-07-30 02:15:00|1763.65|1762.15|1763.7|1762.2|1763.7|1762.2|1763.17|1761.67|0
1596075600000|2020-07-30 02:20:00|1763.72|1762.22|1762.94|1761.44|1763.72|1762.22|1762.7|1761.2|0
1596075900000|2020-07-30 02:25:00|1762.92|1761.42|1763.69|1762.19|1763.71|1762.21|1762.64|1761.14|0
1596076200000|2020-07-30 02:30:00|1763.62|1762.12|1763.71|1762.21|1764.21|1762.71|1763.19|1761.69|0
1596076500000|2020-07-30 02:35:00|1763.69|1762.19|1763.21|1761.71|1763.71|1762.21|1763.17|1761.67|0
1596076800000|2020-07-30 02:40:00|1763.19|1761.69|1763.21|1761.71|1763.72|1762.22|1762.69|1761.19|0
1596077100000|2020-07-30 02:45:00|1763.07|1761.57|1764.26|1762.76|1764.51|1763.01|1762.72|1761.22|0
1596077400000|2020-07-30 02:50:00|1764.27|1762.77|1764.22|1762.72|1764.74|1763.24|1764.22|1762.72|0
1596077700000|2020-07-30 02:55:00|1764.24|1762.74|1764.26|1762.76|1764.71|1763.21|1764.21|1762.71|0
1596078000000|2020-07-30 03:00:00|1764.27|1762.77|1765.69|1764.19|1765.69|1764.19|1764.27|1762.77|0
1596078300000|2020-07-30 03:05:00|1765.67|1764.17|1765.67|1764.17|1765.67|1764.17|1765.17|1763.67|0
1596078600000|2020-07-30 03:10:00|1765.66|1764.16|1765.69|1764.19|1765.71|1764.21|1765.17|1763.67|0
1596078900000|2020-07-30 03:15:00|1765.71|1764.21|1765.67|1764.17|1765.72|1764.22|1765.67|1764.17|0
1596079200000|2020-07-30 03:20:00|1765.69|1764.19|1766.19|1764.69|1766.22|1764.72|1765.67|1764.17|0
1596079500000|2020-07-30 03:25:00|1766.21|1764.71|1764.92|1763.42|1766.21|1764.71|1764.67|1763.17|0
1596079800000|2020-07-30 03:30:00|1764.94|1763.44|1763.65|1762.15|1765.19|1763.69|1763.62|1762.12|0
1596080100000|2020-07-30 03:35:00|1763.64|1762.14|1764.14|1762.64|1764.17|1762.67|1763.64|1762.14|0
1596080400000|2020-07-30 03:40:00|1764.15|1762.65|1764.64|1763.14|1764.65|1763.15|1763.67|1762.17|0
1596080700000|2020-07-30 03:45:00|1764.62|1763.12|1764.15|1762.65|1764.64|1763.14|1764.1|1762.6|0
1596081000000|2020-07-30 03:50:00|1764.17|1762.67|1764.65|1763.15|1764.68|1763.18|1764.15|1762.65|0
1596081300000|2020-07-30 03:55:00|1764.64|1763.14|1764.15|1762.65|1764.65|1763.15|1764.14|1762.64|0
1596081600000|2020-07-30 04:00:00|1764.17|1762.67|1763.12|1761.62|1764.69|1763.19|1763.1|1761.6|0
1596081900000|2020-07-30 04:05:00|1763.14|1761.64|1763.13|1761.63|1763.62|1762.12|1762.36|1760.86|0
1596082200000|2020-07-30 04:10:00|1763.14|1761.64|1762.59|1761.09|1763.14|1761.64|1762.58|1761.08|0
1596082500000|2020-07-30 04:15:00|1762.57|1761.07|1763.03|1761.53|1763.05|1761.55|1762.54|1761.04|0
1596082800000|2020-07-30 04:20:00|1763.04|1761.54|1763.06|1761.56|1763.56|1762.06|1763.04|1761.54|0
1596083100000|2020-07-30 04:25:00|1763.08|1761.58|1763.54|1762.04|1763.56|1762.06|1763.08|1761.58|0
1596083400000|2020-07-30 04:30:00|1763.56|1762.06|1763.57|1762.07|1763.57|1762.07|1763.05|1761.55|0
1596083700000|2020-07-30 04:35:00|1763.56|1762.06|1763.54|1762.04|1764.07|1762.57|1763.52|1762.02|0
1596084000000|2020-07-30 04:40:00|1763.56|1762.06|1763.56|1762.06|1764.06|1762.56|1763.54|1762.04|0
1596084300000|2020-07-30 04:45:00|1763.58|1762.08|1764.03|1762.53|1764.06|1762.56|1763.58|1762.08|0
1596084600000|2020-07-30 04:50:00|1764.04|1762.54|1764.06|1762.56|1764.06|1762.56|1764.03|1762.53|0
1596084900000|2020-07-30 04:55:00|1764.04|1762.54|1763.04|1761.54|1764.05|1762.55|1763.03|1761.53|0
1596085200000|2020-07-30 05:00:00|1763.02|1761.52|1763.01|1761.51|1763.27|1761.77|1762.52|1761.02|0
1596085500000|2020-07-30 05:05:00|1763.02|1761.52|1763.46|1761.96|1763.51|1762.01|1762.98|1761.48|0
1596085800000|2020-07-30 05:10:00|1763.44|1761.94|1763.43|1761.93|1763.44|1761.94|1762.94|1761.44|0
1596086100000|2020-07-30 05:15:00|1763.44|1761.94|1762.39|1760.89|1763.44|1761.94|1762.39|1760.89|0
1596086400000|2020-07-30 05:20:00|1762.4|1760.9|1762.92|1761.42|1763.4|1761.9|1762.39|1760.89|0
1596086700000|2020-07-30 05:25:00|1762.94|1761.44|1762.83|1761.33|1762.94|1761.44|1762.1|1760.6|0
1596087000000|2020-07-30 05:30:00|1762.85|1761.35|1762.33|1760.83|1762.87|1761.37|1761.87|1760.37|0
1596087300000|2020-07-30 05:35:00|1762.35|1760.85|1762.41|1760.91|1762.41|1760.91|1761.31|1759.81|0
1596087600000|2020-07-30 05:40:00|1762.4|1760.9|1761.43|1759.93|1762.43|1760.93|1761.43|1759.93|0
1596087900000|2020-07-30 05:45:00|1761.42|1759.92|1761.9|1760.4|1761.93|1760.43|1761.36|1759.86|0
1596088200000|2020-07-30 05:50:00|1761.91|1760.41|1762.9|1761.4|1762.9|1761.4|1761.9|1760.4|0
1596088500000|2020-07-30 05:55:00|1762.91|1761.41|1762.41|1760.91|1763.41|1761.91|1762.4|1760.9|0
1596088800000|2020-07-30 06:00:00|1762.4|1760.9|1763.35|1761.85|1763.43|1761.93|1762.36|1760.86|0
1596089100000|2020-07-30 06:05:00|1763.37|1761.87|1763.89|1762.39|1764.85|1763.35|1763.35|1761.85|0
1596089400000|2020-07-30 06:10:00|1763.9|1762.4|1762.85|1761.35|1764.41|1762.91|1762.34|1760.84|0
1596089700000|2020-07-30 06:15:00|1762.79|1761.29|1762.18|1760.68|1762.79|1761.29|1761.75|1760.25|0
1596090000000|2020-07-30 06:20:00|1762.14|1760.64|1762.27|1760.77|1762.27|1760.77|1761.62|1760.12|0
1596090300000|2020-07-30 06:25:00|1762.26|1760.76|1761.76|1760.26|1762.26|1760.76|1761.22|1759.72|0
1596090600000|2020-07-30 06:30:00|1761.75|1760.25|1761.55|1760.15|1761.77|1760.27|1759.92|1758.52|43
1596090900000|2020-07-30 06:35:00|1761.42|1760.02|1761.92|1760.52|1762.05|1760.65|1760.67|1759.27|39
1596091200000|2020-07-30 06:40:00|1762.05|1760.65|1761.3|1759.9|1762.05|1760.65|1760.92|1759.52|9
1596091500000|2020-07-30 06:45:00|1760.67|1759.27|1760.05|1758.65|1760.67|1759.27|1758.55|1757.15|8
1596091800000|2020-07-30 06:50:00|1760.17|1758.77|1759.42|1758.02|1760.3|1758.9|1759.3|1757.9|8
1596092100000|2020-07-30 06:55:00|1760.45|1758.95|1758.89|1757.39|1760.45|1758.95|1758.66|1757.16|0
1596092400000|2020-07-30 07:00:00|1758.76|1757.26|1753.6|1753.1|1759.72|1759.22|1752.6|1752.1|2370
1596092700000|2020-07-30 07:05:00|1753.47|1752.97|1753.1|1752.6|1753.85|1753.35|1749.6|1749.1|2456
1596093000000|2020-07-30 07:10:00|1753.22|1752.72|1752.6|1752.1|1753.35|1752.85|1750.1|1749.6|3700
1596093300000|2020-07-30 07:15:00|1752.47|1751.97|1752.97|1752.47|1753.85|1753.35|1750.6|1750.1|2591
1596093600000|2020-07-30 07:20:00|1753.1|1752.6|1748.97|1748.47|1753.1|1752.6|1748.6|1748.1|1622
1596093900000|2020-07-30 07:25:00|1748.85|1748.35|1749.22|1748.72|1750.35|1749.85|1747.6|1747.1|1424
1596094200000|2020-07-30 07:30:00|1749.1|1748.6|1745.1|1744.6|1749.1|1748.6|1744.72|1744.22|1742
1596094500000|2020-07-30 07:35:00|1744.97|1744.47|1747.6|1747.1|1747.6|1747.1|1744.35|1743.85|1700
1596094800000|2020-07-30 07:40:00|1747.5|1747|1748.25|1747.75|1748.75|1748.25|1746.25|1745.75|1353
1596095100000|2020-07-30 07:45:00|1748.12|1747.62|1747.25|1746.75|1749.5|1749|1747.12|1746.62|1197
1596095400000|2020-07-30 07:50:00|1747.12|1746.62|1748.12|1747.62|1748.12|1747.62|1746.25|1745.75|892
1596095700000|2020-07-30 07:55:00|1748.25|1747.75|1749.5|1749|1749.75|1749.25|1747|1746.5|1320
1596096000000|2020-07-30 08:00:00|1749.25|1748.75|1750.75|1750.25|1751|1750.5|1749|1748.5|1250
1596096300000|2020-07-30 08:05:00|1750.62|1750.12|1749.5|1749|1750.62|1750.12|1748.12|1747.62|822
1596096600000|2020-07-30 08:10:00|1749.25|1748.75|1752|1751.5|1752|1751.5|1748.62|1748.12|530
1596096900000|2020-07-30 08:15:00|1751.87|1751.37|1749.87|1749.37|1752|1751.5|1749.25|1748.75|972
1596097200000|2020-07-30 08:20:00|1750|1749.5|1750.25|1749.75|1750.75|1750.25|1748.87|1748.37|808
1596097500000|2020-07-30 08:25:00|1750.12|1749.62|1746.75|1746.25|1750.12|1749.62|1746.5|1746|924
1596097800000|2020-07-30 08:30:00|1746.5|1746|1745.5|1745|1747.75|1747.25|1745.5|1745|1059
1596098100000|2020-07-30 08:35:00|1745.37|1744.87|1744.75|1744.25|1746.25|1745.75|1744.25|1743.75|1071
1596098400000|2020-07-30 08:40:00|1744.62|1744.12|1742.75|1742.25|1744.75|1744.25|1742.75|1742.25|1098
1596098700000|2020-07-30 08:45:00|1742.62|1742.12|1743|1742.5|1743.5|1743|1742|1741.5|1207
1596099000000|2020-07-30 08:50:00|1742.75|1742.25|1740.75|1740.25|1743|1742.5|1740.75|1740.25|878
1596099300000|2020-07-30 08:55:00|1740.5|1740|1736.5|1736|1740.62|1740.12|1736.5|1736|1612
1596099600000|2020-07-30 09:00:00|1736.75|1736.25|1735.25|1734.75|1737.25|1736.75|1734.5|1734|2096
1596099900000|2020-07-30 09:05:00|1735.12|1734.62|1735.62|1735.12|1736.87|1736.37|1734.5|1734|1884
1596100200000|2020-07-30 09:10:00|1735.75|1735.25|1738.5|1738|1738.75|1738.25|1734.75|1734.25|1815
1596100500000|2020-07-30 09:15:00|1738.37|1737.87|1739|1738.5|1739.12|1738.62|1737.62|1737.12|840
1596100800000|2020-07-30 09:20:00|1738.87|1738.37|1741.25|1740.75|1741.87|1741.37|1738|1737.5|1406
1596101100000|2020-07-30 09:25:00|1741.37|1740.87|1739.37|1738.87|1741.37|1740.87|1739|1738.5|1432
1596101400000|2020-07-30 09:30:00|1739.25|1738.75|1741.25|1740.75|1742.25|1741.75|1739.25|1738.75|2087
1596101700000|2020-07-30 09:35:00|1741.37|1740.87|1742.25|1741.75|1742.5|1742|1741|1740.5|715
1596102000000|2020-07-30 09:40:00|1742.12|1741.62|1742|1741.5|1743.25|1742.75|1741.75|1741.25|526
1596102300000|2020-07-30 09:45:00|1741.87|1741.37|1742.5|1742|1742.5|1742|1741.37|1740.87|1018
1596102600000|2020-07-30 09:50:00|1742.62|1742.12|1742.5|1742|1743.12|1742.62|1742|1741.5|722
1596102900000|2020-07-30 09:55:00|1742.62|1742.12|1741.62|1741.12|1742.75|1742.25|1741.25|1740.75|791
1596103200000|2020-07-30 10:00:00|1741.75|1741.25|1740.5|1740|1742.75|1742.25|1740.25|1739.75|456
1596103500000|2020-07-30 10:05:00|1740.75|1740.25|1739.75|1739.25|1740.75|1740.25|1739.75|1739.25|428
1596103800000|2020-07-30 10:10:00|1739.62|1739.12|1740.75|1740.25|1740.75|1740.25|1739.12|1738.62|458
1596104100000|2020-07-30 10:15:00|1740.87|1740.37|1739.5|1739|1741|1740.5|1739|1738.5|519
1596104400000|2020-07-30 10:20:00|1739.37|1738.87|1739.5|1739|1740.25|1739.75|1738.25|1737.75|938
1596104700000|2020-07-30 10:25:00|1739.25|1738.75|1738.75|1738.25|1739.75|1739.25|1738.25|1737.75|314
1596105000000|2020-07-30 10:30:00|1738.5|1738|1739.75|1739.25|1739.87|1739.37|1737.75|1737.25|423
1596105300000|2020-07-30 10:35:00|1739.5|1739|1738.25|1737.75|1739.75|1739.25|1737.75|1737.25|796
1596105600000|2020-07-30 10:40:00|1738.12|1737.62|1736.75|1736.25|1738.25|1737.75|1736.5|1736|603
1596105900000|2020-07-30 10:45:00|1736.62|1736.12|1733.62|1733.12|1736.62|1736.12|1733.62|1733.12|1240
1596106200000|2020-07-30 10:50:00|1733.75|1733.25|1732.5|1732|1733.75|1733.25|1732.25|1731.75|1127
1596106500000|2020-07-30 10:55:00|1732.37|1731.87|1732.87|1732.37|1733|1732.5|1731|1730.5|1100
1596106800000|2020-07-30 11:00:00|1733|1732.5|1735.25|1734.75|1735.75|1735.25|1732.25|1731.75|1619
1596107100000|2020-07-30 11:05:00|1735|1734.5|1733|1732.5|1735|1734.5|1733|1732.5|462
1596107400000|2020-07-30 11:10:00|1733.12|1732.62|1733.5|1733|1734.25|1733.75|1732.25|1731.75|408
1596107700000|2020-07-30 11:15:00|1733.25|1732.75|1734.25|1733.75|1735.37|1734.87|1733.25|1732.75|341
1596108000000|2020-07-30 11:20:00|1734.37|1733.87|1734|1733.5|1735|1734.5|1733.25|1732.75|311
1596108300000|2020-07-30 11:25:00|1734.12|1733.62|1734.37|1733.87|1735|1734.5|1734.12|1733.62|160
1596108600000|2020-07-30 11:30:00|1734.25|1733.75|1734.62|1734.12|1735.5|1735|1734.25|1733.75|145
1596108900000|2020-07-30 11:35:00|1734.5|1734|1735.5|1735|1736.25|1735.75|1734.12|1733.62|527
1596109200000|2020-07-30 11:40:00|1735.87|1735.37|1738|1737.5|1738.12|1737.62|1735.75|1735.25|304
1596109500000|2020-07-30 11:45:00|1737.75|1737.25|1737.62|1737.12|1738.25|1737.75|1737|1736.5|242
1596109800000|2020-07-30 11:50:00|1737.75|1737.25|1739.25|1738.75|1740|1739.5|1737.75|1737.25|494
1596110100000|2020-07-30 11:55:00|1739.37|1738.87|1739.33|1738.83|1739.75|1739.25|1738.75|1738.25|279
1596110400000|2020-07-30 12:00:00|1739.45|1738.95|1739.16|1738.66|1739.58|1739.08|1738.41|1737.91|391
1596110700000|2020-07-30 12:05:00|1739.03|1738.53|1738.28|1737.78|1739.16|1738.66|1737.91|1737.41|252
1596111000000|2020-07-30 12:10:00|1738.41|1737.91|1738.03|1737.53|1738.41|1737.91|1737.41|1736.91|250
1596111300000|2020-07-30 12:15:00|1737.91|1737.41|1737.66|1737.16|1738.41|1737.91|1736.66|1736.16|469
1596111600000|2020-07-30 12:20:00|1737.53|1737.03|1737.16|1736.66|1738.16|1737.66|1737.16|1736.66|254
1596111900000|2020-07-30 12:25:00|1736.91|1736.41|1736.91|1736.41|1737.28|1736.78|1736.41|1735.91|270
1596112200000|2020-07-30 12:30:00|1737.03|1736.53|1735.16|1734.66|1738.16|1737.66|1734.28|1733.78|793
1596112500000|2020-07-30 12:35:00|1735.28|1734.78|1736.66|1736.16|1738.03|1737.53|1734.91|1734.41|547
1596112800000|2020-07-30 12:40:00|1736.78|1736.28|1736.03|1735.53|1736.91|1736.41|1735.66|1735.16|394
1596113100000|2020-07-30 12:45:00|1735.91|1735.41|1735.28|1734.78|1737.41|1736.91|1735.16|1734.66|371
1596113400000|2020-07-30 12:50:00|1735.16|1734.66|1731.91|1731.41|1735.28|1734.78|1731.53|1731.03|855
1596113700000|2020-07-30 12:55:00|1732.03|1731.53|1729.41|1728.91|1732.03|1731.53|1729.28|1728.78|784
1596114000000|2020-07-30 13:00:00|1729.16|1728.66|1727.91|1727.41|1729.53|1729.03|1727.16|1726.66|1310
1596114300000|2020-07-30 13:05:00|1727.78|1727.28|1728.16|1727.66|1728.91|1728.41|1727.16|1726.66|712
1596114600000|2020-07-30 13:10:00|1727.91|1727.41|1726.91|1726.41|1728.53|1728.03|1726.66|1726.16|1060
1596114900000|2020-07-30 13:15:00|1726.66|1726.16|1729.41|1728.91|1729.66|1729.16|1726.03|1725.53|812
1596115200000|2020-07-30 13:20:00|1729.28|1728.78|1727.16|1726.66|1729.28|1728.78|1726.66|1726.16|559
1596115500000|2020-07-30 13:25:00|1727.28|1726.78|1727.16|1726.66|1727.41|1726.91|1726.16|1725.66|655
1596115800000|2020-07-30 13:30:00|1726.91|1726.41|1730.16|1729.66|1731.16|1730.66|1725.78|1725.28|1154
1596116100000|2020-07-30 13:35:00|1729.91|1729.41|1727.03|1726.53|1730.41|1729.91|1726.53|1726.03|1034
1596116400000|2020-07-30 13:40:00|1726.91|1726.41|1725.41|1724.91|1727.91|1727.41|1725.41|1724.91|1334
1596116700000|2020-07-30 13:45:00|1725.16|1724.66|1726.91|1726.41|1727.91|1727.41|1725.03|1724.53|999
1596117000000|2020-07-30 13:50:00|1726.78|1726.28|1720.91|1720.41|1726.91|1726.41|1720.91|1720.41|2028
1596117300000|2020-07-30 13:55:00|1721.03|1720.53|1719.78|1719.28|1721.41|1720.91|1718.91|1718.41|1309
1596117600000|2020-07-30 14:00:00|1719.66|1719.16|1721.28|1720.78|1721.66|1721.16|1719.16|1718.66|1702
1596117900000|2020-07-30 14:05:00|1721.16|1720.66|1720.66|1720.16|1721.16|1720.66|1717.91|1717.41|893
1596118200000|2020-07-30 14:10:00|1720.71|1720.21|1718.21|1717.71|1720.96|1720.46|1717.46|1716.96|972
1596118500000|2020-07-30 14:15:00|1718.08|1717.58|1713.96|1713.46|1720.08|1719.58|1713.83|1713.33|2291
1596118800000|2020-07-30 14:20:00|1713.83|1713.33|1715.46|1714.96|1715.58|1715.08|1711.71|1711.21|1475
1596119100000|2020-07-30 14:25:00|1715.71|1715.21|1716.46|1715.96|1716.46|1715.96|1713.96|1713.46|1181
1596119400000|2020-07-30 14:30:00|1716.33|1715.83|1719.46|1718.96|1719.46|1718.96|1715.46|1714.96|1166
1596119700000|2020-07-30 14:35:00|1719.33|1718.83|1721.96|1721.46|1722.33|1721.83|1717.71|1717.21|1100
1596120000000|2020-07-30 14:40:00|1722.08|1721.58|1718.96|1718.46|1722.46|1721.96|1718.83|1718.33|1104
1596120300000|2020-07-30 14:45:00|1718.83|1718.33|1716.71|1716.21|1719.21|1718.71|1716.71|1716.21|1076
1596120600000|2020-07-30 14:50:00|1716.83|1716.33|1716.71|1716.21|1716.96|1716.46|1715.46|1714.96|1012
1596120900000|2020-07-30 14:55:00|1716.58|1716.08|1719.71|1719.21|1719.83|1719.33|1716.58|1716.08|1323
1596121200000|2020-07-30 15:00:00|1719.46|1718.96|1722.21|1721.71|1722.21|1721.71|1718.08|1717.58|1557
1596121500000|2020-07-30 15:05:00|1722.08|1721.58|1721.21|1720.71|1722.08|1721.58|1719.71|1719.21|2516
1596121800000|2020-07-30 15:10:00|1721.46|1720.96|1721.46|1720.96|1722.71|1722.21|1720.83|1720.33|1880
1596122100000|2020-07-30 15:15:00|1721.58|1721.08|1723.46|1722.96|1724.08|1723.58|1720.71|1720.21|2814
1596122400000|2020-07-30 15:20:00|1723.33|1722.83|1721.39|1719.89|1723.46|1722.96|1720.21|1719.71|3751
1596122700000|2020-07-30 15:25:00|1721.26|1719.76|1723.7|1722.2|1724.19|1722.69|1720.32|1718.82|1034
1596123000000|2020-07-30 15:30:00|1723.57|1722.07|1724.66|1723.26|1725.41|1724.01|1722.28|1720.88|138
1596123300000|2020-07-30 15:35:00|1724.78|1723.38|1729.66|1728.26|1729.66|1728.26|1724.78|1723.38|168
1596123600000|2020-07-30 15:40:00|1729.53|1728.13|1730.66|1729.26|1731.41|1730.01|1729.28|1727.88|152
1596123900000|2020-07-30 15:45:00|1730.53|1729.13|1729.28|1727.88|1730.53|1729.13|1728.78|1727.38|29
1596124200000|2020-07-30 15:50:00|1729.41|1728.01|1729.66|1728.26|1730.28|1728.88|1728.66|1727.26|1310
1596124500000|2020-07-30 15:55:00|1730.03|1728.63|1729.32|1727.82|1730.03|1728.63|1728.78|1727.38|51
1596124800000|2020-07-30 16:00:00|1729.33|1727.83|1728.41|1726.91|1730.41|1728.91|1727.91|1726.41|0
1596125100000|2020-07-30 16:05:00|1728.43|1726.93|1727.25|1725.75|1728.95|1727.45|1726.79|1725.29|0
1596125400000|2020-07-30 16:10:00|1727.26|1725.76|1729.23|1727.73|1729.24|1727.74|1726.73|1725.23|0
1596125700000|2020-07-30 16:15:00|1729.24|1727.74|1733.15|1731.65|1734.27|1732.77|1729.24|1727.74|0
1596126000000|2020-07-30 16:20:00|1733.16|1731.66|1732.99|1731.49|1733.67|1732.17|1731.48|1729.98|0
1596126300000|2020-07-30 16:25:00|1732.97|1731.47|1733.4|1731.9|1733.91|1732.41|1732.83|1731.33|0
1596126600000|2020-07-30 16:30:00|1733.42|1731.92|1733.42|1731.92|1734.75|1733.25|1733.41|1731.91|0
1596126900000|2020-07-30 16:35:00|1733.56|1732.06|1733.04|1731.54|1733.96|1732.46|1732.87|1731.37|0
1596127200000|2020-07-30 16:40:00|1733.06|1731.56|1734.04|1732.54|1734.09|1732.59|1733.04|1731.54|0
1596127500000|2020-07-30 16:45:00|1734.03|1732.53|1735.11|1733.61|1735.44|1733.94|1733.47|1731.97|0
1596127800000|2020-07-30 16:50:00|1735.24|1733.74|1734.5|1733|1735.62|1734.12|1734.5|1733|0
1596128100000|2020-07-30 16:55:00|1734.52|1733.02|1734.54|1733.04|1735.07|1733.57|1733.99|1732.49|0
1596128400000|2020-07-30 17:00:00|1734.53|1733.03|1736.37|1734.87|1736.37|1734.87|1734.47|1732.97|0
1596128700000|2020-07-30 17:05:00|1736.39|1734.89|1737.32|1735.82|1737.44|1735.94|1736.37|1734.87|0
1596129000000|2020-07-30 17:10:00|1737.35|1735.85|1739.44|1737.94|1739.47|1737.97|1737.33|1735.83|0
1596129300000|2020-07-30 17:15:00|1739.42|1737.92|1740.17|1738.67|1740.23|1738.73|1738.93|1737.43|0
1596129600000|2020-07-30 17:20:00|1740.18|1738.68|1738.52|1737.02|1740.66|1739.16|1738.52|1737.02|0
1596129900000|2020-07-30 17:25:00|1738.53|1737.03|1737.26|1735.76|1738.95|1737.45|1737.24|1735.74|0
1596130200000|2020-07-30 17:30:00|1737.28|1735.78|1734.21|1732.71|1737.78|1736.28|1734.14|1732.64|0
1596130500000|2020-07-30 17:35:00|1734.24|1732.74|1733.95|1732.45|1735.25|1733.75|1733.93|1732.43|0
1596130800000|2020-07-30 17:40:00|1733.96|1732.46|1735.59|1734.09|1735.84|1734.34|1733.96|1732.46|0
1596131100000|2020-07-30 17:45:00|1735.58|1734.08|1735.49|1733.99|1736.08|1734.58|1735|1733.5|0
1596131400000|2020-07-30 17:50:00|1735.5|1734|1737.21|1735.71|1737.72|1736.22|1735.03|1733.53|0
1596131700000|2020-07-30 17:55:00|1737.2|1735.7|1736.73|1735.23|1737.25|1735.75|1736.16|1734.66|0
1596132000000|2020-07-30 18:00:00|1736.74|1735.24|1735.72|1734.22|1737.3|1735.8|1734.64|1733.14|0
1596132300000|2020-07-30 18:05:00|1735.74|1734.24|1737.28|1735.78|1737.82|1736.32|1735.74|1734.24|0
1596132600000|2020-07-30 18:10:00|1737.26|1735.76|1735.13|1733.63|1737.28|1735.78|1735.13|1733.63|0
1596132900000|2020-07-30 18:15:00|1735.16|1733.66|1735.64|1734.14|1736.24|1734.74|1735.05|1733.55|0
1596133200000|2020-07-30 18:20:00|1735.59|1734.09|1736.15|1734.65|1736.67|1735.17|1734.02|1732.52|0
1596133500000|2020-07-30 18:25:00|1736.17|1734.67|1735.08|1733.58|1736.17|1734.67|1734.02|1732.52|0
1596133800000|2020-07-30 18:30:00|1735.09|1733.59|1736.17|1734.67|1736.69|1735.19|1735.06|1733.56|0
1596134100000|2020-07-30 18:35:00|1736.16|1734.66|1737.2|1735.7|1737.25|1735.75|1736.14|1734.64|0
1596134400000|2020-07-30 18:40:00|1737.22|1735.72|1737.84|1736.34|1738.36|1736.86|1737.2|1735.7|0
1596134700000|2020-07-30 18:45:00|1737.9|1736.4|1738.29|1736.79|1738.94|1737.44|1737.77|1736.27|0
1596135000000|2020-07-30 18:50:00|1738.3|1736.8|1736.57|1735.07|1738.32|1736.82|1736.53|1735.03|0
1596135300000|2020-07-30 18:55:00|1736.58|1735.08|1737.57|1736.07|1738.11|1736.61|1736.53|1735.03|0
1596135600000|2020-07-30 19:00:00|1737.59|1736.09|1736.6|1735.1|1739.27|1737.77|1736.57|1735.07|0
1596135900000|2020-07-30 19:05:00|1736.62|1735.12|1735.47|1733.97|1736.62|1735.12|1735.17|1733.67|0
1596136200000|2020-07-30 19:10:00|1735.51|1734.01|1736.11|1734.61|1736.61|1735.11|1734.91|1733.41|0
1596136500000|2020-07-30 19:15:00|1736.09|1734.59|1739.65|1738.15|1739.69|1738.19|1735|1733.5|0
1596136800000|2020-07-30 19:20:00|1739.52|1738.02|1739.53|1738.03|1740.17|1738.67|1738.56|1737.06|0
1596137100000|2020-07-30 19:25:00|1739.55|1738.05|1740.06|1738.56|1740.07|1738.57|1738.95|1737.45|0
1596137400000|2020-07-30 19:30:00|1740.04|1738.54|1739.94|1738.44|1741.1|1739.6|1739.46|1737.96|0
1596137700000|2020-07-30 19:35:00|1740.01|1738.51|1739.32|1737.82|1740.48|1738.98|1739.32|1737.82|0
1596138000000|2020-07-30 19:40:00|1739.3|1737.8|1738.33|1736.83|1739.89|1738.39|1738.26|1736.76|0
1596138300000|2020-07-30 19:45:00|1738.32|1736.82|1739.13|1737.63|1739.23|1737.73|1738.16|1736.66|0
1596138600000|2020-07-30 19:50:00|1739.19|1737.69|1739.01|1737.51|1739.65|1738.15|1737.96|1736.46|0
1596138900000|2020-07-30 19:55:00|1739.03|1737.53|1738.37|1736.87|1739.55|1738.05|1737.99|1736.49|0
1596139200000|2020-07-30 20:00:00|1738.41|1736.91|1737.74|1736.24|1738.55|1737.05|1737.23|1735.73|0
1596139500000|2020-07-30 20:05:00|1737.73|1736.23|1742.28|1740.78|1742.28|1740.78|1737.17|1735.67|0
1596139800000|2020-07-30 20:10:00|1742.26|1740.76|1741.5|1740|1743.67|1742.17|1741.14|1739.64|0
1596140100000|2020-07-30 20:15:00|1741.55|1740.05|1741.39|1739.89|1741.91|1740.41|1741.01|1739.51|0
1596140400000|2020-07-30 20:20:00|1741.43|1739.93|1743|1741.5|1743.09|1741.59|1741.43|1739.93|0
1596140700000|2020-07-30 20:25:00|1743.04|1741.54|1742.92|1741.42|1743.54|1742.04|1742.92|1741.42|0
1596141000000|2020-07-30 20:30:00|1743.23|1741.73|1747.11|1745.61|1747.32|1745.82|1742.67|1741.17|0
1596141300000|2020-07-30 20:35:00|1747.13|1745.63|1747.38|1745.88|1748.29|1746.79|1745.86|1744.36|0
1596141600000|2020-07-30 20:40:00|1747.36|1745.86|1746.59|1745.09|1747.72|1746.22|1746.2|1744.7|0
1596141900000|2020-07-30 20:45:00|1746.62|1745.12|1747.74|1746.24|1747.85|1746.35|1746.48|1744.98|0
1596142200000|2020-07-30 20:50:00|1747.76|1746.26|1747.54|1746.04|1748.22|1746.72|1747.07|1745.57|0
1596142500000|2020-07-30 20:55:00|1747.52|1746.02|1746.51|1745.01|1747.65|1746.15|1746.18|1744.68|0
1596142800000|2020-07-30 21:00:00|1746.47|1744.97|1746.24|1744.74|1746.51|1745.01|1746.15|1744.65|0
1596143100000|2020-07-30 21:05:00|1746.38|1744.88|1746.19|1744.69|1746.38|1744.88|1746.11|1744.61|0
1596143400000|2020-07-30 21:10:00|1746.14|1744.64|1746.19|1744.69|1746.19|1744.69|1745.97|1744.47|0
1596143700000|2020-07-30 21:15:00|1746.01|1744.51|1746.19|1744.69|1746.19|1744.69|1746.01|1744.51|0
1596144000000|2020-07-30 21:20:00|1746.1|1744.6|1743.87|1742.37|1746.1|1744.6|1743.83|1742.33|0
1596144300000|2020-07-30 21:25:00|1743.92|1742.42|1744.12|1742.62|1744.12|1742.62|1743.83|1742.33|0
1596144600000|2020-07-30 21:30:00|1744.09|1742.59|1744.09|1742.59|1744.14|1742.64|1744|1742.5|0
1596144900000|2020-07-30 21:35:00|1744.11|1742.61|1744.29|1742.79|1744.29|1742.79|1744.02|1742.52|0
1596145200000|2020-07-30 21:40:00|1744.34|1742.84|1744.25|1742.75|1744.34|1742.84|1744.02|1742.52|0
1596145500000|2020-07-30 21:45:00|1744.2|1742.7|1744.2|1742.7|1744.24|1742.74|1744.14|1742.64|0
1596145800000|2020-07-30 21:50:00|1744.24|1742.74|1744.2|1742.7|1744.24|1742.74|1744.02|1742.52|0
1596146100000|2020-07-30 21:55:00|1744.24|1742.74|1744.91|1743.41|1744.96|1743.46|1744.2|1742.7|0
1596146400000|2020-07-30 22:00:00|1745.03|1743.53|1745.56|1744.06|1746.88|1745.38|1745.03|1743.53|0
1596146700000|2020-07-30 22:05:00|1745.59|1744.09|1744.07|1742.57|1745.79|1744.29|1743.88|1742.38|0
1596147000000|2020-07-30 22:10:00|1744.08|1742.58|1743.9|1742.4|1744.47|1742.97|1743.79|1742.29|0
1596147300000|2020-07-30 22:15:00|1743.91|1742.41|1743.59|1742.09|1743.91|1742.41|1743.38|1741.88|0
1596147600000|2020-07-30 22:20:00|1743.57|1742.07|1743.58|1742.08|1743.64|1742.14|1743.18|1741.68|0
1596147900000|2020-07-30 22:25:00|1743.61|1742.11|1743.5|1742|1743.92|1742.42|1743.38|1741.88|0
1596148200000|2020-07-30 22:30:00|1743.47|1741.97|1742.79|1741.29|1743.47|1741.97|1742.18|1740.68|0
1596148500000|2020-07-30 22:35:00|1742.81|1741.31|1743.59|1742.09|1743.59|1742.09|1742.79|1741.29|0
1596148800000|2020-07-30 22:40:00|1743.62|1742.12|1743.41|1741.91|1744|1742.5|1743.12|1741.62|0
1596149100000|2020-07-30 22:45:00|1743.43|1741.93|1743.53|1742.03|1743.71|1742.21|1743.3|1741.8|0
1596149400000|2020-07-30 22:50:00|1743.54|1742.04|1743.4|1741.9|1743.54|1742.04|1743|1741.5|0
1596149700000|2020-07-30 22:55:00|1743.38|1741.88|1743.58|1742.08|1743.58|1742.08|1743.18|1741.68|0
1596150000000|2020-07-30 23:00:00|1743.61|1742.11|1743.58|1742.08|1744.5|1743|1743.29|1741.79|0
1596150300000|2020-07-30 23:05:00|1743.61|1742.11|1743.7|1742.2|1743.92|1742.42|1743.52|1742.02|0
1596150600000|2020-07-30 23:10:00|1743.74|1742.24|1743.99|1742.49|1744.15|1742.65|1743.18|1741.68|0
1596150900000|2020-07-30 23:15:00|1744|1742.5|1745.4|1743.9|1745.69|1744.19|1744|1742.5|0
1596151200000|2020-07-30 23:20:00|1745.38|1743.88|1745.58|1744.08|1745.91|1744.41|1745.22|1743.72|0
1596151500000|2020-07-30 23:25:00|1745.55|1744.05|1745.8|1744.3|1745.8|1744.3|1745.29|1743.79|0
1596151800000|2020-07-30 23:30:00|1745.78|1744.28|1745.71|1744.21|1746.62|1745.12|1745.58|1744.08|0
1596152100000|2020-07-30 23:35:00|1745.7|1744.2|1745.69|1744.19|1745.91|1744.41|1745.1|1743.6|0
1596152400000|2020-07-30 23:40:00|1745.68|1744.18|1745.61|1744.11|1746.04|1744.54|1745.53|1744.03|0
1596152700000|2020-07-30 23:45:00|1745.63|1744.13|1747|1745.5|1747|1745.5|1745.63|1744.13|0
1596153000000|2020-07-30 23:50:00|1747.02|1745.52|1747.37|1745.87|1747.43|1745.93|1746.71|1745.21|0
1596153300000|2020-07-30 23:55:00|1747.36|1745.86|1746.43|1744.93|1747.37|1745.87|1746.27|1744.77|0
1596153600000|2020-07-31 00:00:00|1746.39|1744.89|1745.07|1743.57|1747.48|1745.98|1744.87|1743.37|0
1596153900000|2020-07-31 00:05:00|1745.05|1743.55|1743.14|1741.64|1745.47|1743.97|1742.82|1741.32|0
1596154200000|2020-07-31 00:10:00|1743.16|1741.66|1741.96|1740.46|1743.47|1741.97|1741.9|1740.4|0
1596154500000|2020-07-31 00:15:00|1741.94|1740.44|1738.17|1736.67|1741.96|1740.46|1736.58|1735.08|0
1596154800000|2020-07-31 00:20:00|1738.16|1736.66|1735.62|1734.12|1738.16|1736.66|1735.62|1734.12|0
1596155100000|2020-07-31 00:25:00|1735.6|1734.1|1735.58|1734.08|1736.13|1734.63|1735.04|1733.54|0
1596155400000|2020-07-31 00:30:00|1735.59|1734.09|1731.14|1729.64|1735.63|1734.13|1731.14|1729.64|0
1596155700000|2020-07-31 00:35:00|1731.12|1729.62|1731.41|1729.91|1731.93|1730.43|1730.29|1728.79|0
1596156000000|2020-07-31 00:40:00|1731.47|1729.97|1732.2|1730.7|1732.21|1730.71|1730.92|1729.42|0
1596156300000|2020-07-31 00:45:00|1732.19|1730.69|1734.35|1732.85|1734.36|1732.86|1731.2|1729.7|0
1596156600000|2020-07-31 00:50:00|1734.22|1732.72|1733.39|1731.89|1734.22|1732.72|1732.87|1731.37|0
1596156900000|2020-07-31 00:55:00|1733.38|1731.88|1730.85|1729.35|1733.38|1731.88|1730.85|1729.35|0
1596157200000|2020-07-31 01:00:00|1730.86|1729.36|1733.05|1731.55|1733.54|1732.04|1730.29|1728.79|0
1596157500000|2020-07-31 01:05:00|1733.12|1731.62|1733.54|1732.04|1734.62|1733.12|1733|1731.5|0
1596157800000|2020-07-31 01:10:00|1733.55|1732.05|1734.11|1732.61|1734.11|1732.61|1733.02|1731.52|0
1596158100000|2020-07-31 01:15:00|1734.12|1732.62|1734.16|1732.66|1734.67|1733.17|1733.6|1732.1|0
1596158400000|2020-07-31 01:20:00|1734.23|1732.73|1732.6|1731.1|1734.65|1733.15|1731.56|1730.06|0
1596158700000|2020-07-31 01:25:00|1732.62|1731.12|1734.18|1732.68|1734.7|1733.2|1732.62|1731.12|0
1596159000000|2020-07-31 01:30:00|1734.2|1732.7|1734.67|1733.17|1735.22|1733.72|1734.15|1732.65|0
1596159300000|2020-07-31 01:35:00|1734.65|1733.15|1736.75|1735.25|1736.77|1735.27|1734.65|1733.15|0
1596159600000|2020-07-31 01:40:00|1736.77|1735.27|1736.69|1735.19|1737.76|1736.26|1736.5|1735|0
1596159900000|2020-07-31 01:45:00|1736.7|1735.2|1738.25|1736.75|1738.27|1736.77|1736.7|1735.2|0
1596160200000|2020-07-31 01:50:00|1738.27|1736.77|1738.72|1737.22|1739.71|1738.21|1738.27|1736.77|0
1596160500000|2020-07-31 01:55:00|1738.79|1737.29|1738.23|1736.73|1739.22|1737.72|1738.22|1736.72|0
1596160800000|2020-07-31 02:00:00|1738.22|1736.72|1737.17|1735.67|1738.23|1736.73|1736.67|1735.17|0
1596161100000|2020-07-31 02:05:00|1737.16|1735.66|1734.7|1733.2|1737.16|1735.66|1734.18|1732.68|0
1596161400000|2020-07-31 02:10:00|1734.72|1733.22|1735.19|1733.69|1735.66|1734.16|1734.71|1733.21|0
1596161700000|2020-07-31 02:15:00|1735.21|1733.71|1733.22|1731.72|1735.21|1733.71|1733.22|1731.72|0
1596162000000|2020-07-31 02:20:00|1733.15|1731.65|1731.79|1730.29|1733.2|1731.7|1731.54|1730.04|0
1596162300000|2020-07-31 02:25:00|1731.73|1730.23|1731.66|1730.16|1733.12|1731.62|1731.56|1730.06|0
1596162600000|2020-07-31 02:30:00|1731.79|1730.29|1729.29|1727.79|1732.13|1730.63|1729.29|1727.79|0
1596162900000|2020-07-31 02:35:00|1729.27|1727.77|1724.91|1723.41|1729.79|1728.29|1724.42|1722.92|0
1596163200000|2020-07-31 02:40:00|1724.9|1723.4|1726.77|1725.27|1727.87|1726.37|1724.89|1723.39|0
1596163500000|2020-07-31 02:45:00|1726.76|1725.26|1727.31|1725.81|1727.32|1725.82|1726.22|1724.72|0
1596163800000|2020-07-31 02:50:00|1727.32|1725.82|1727.35|1725.85|1727.84|1726.34|1726.34|1724.84|0
1596164100000|2020-07-31 02:55:00|1727.28|1725.78|1725.24|1723.74|1727.37|1725.87|1725.01|1723.51|0
1596164400000|2020-07-31 03:00:00|1725.26|1723.76|1724.45|1722.95|1725.48|1723.98|1724.45|1722.95|0
1596164700000|2020-07-31 03:05:00|1724.43|1722.93|1724.9|1723.4|1725.21|1723.71|1724.16|1722.66|0
1596165000000|2020-07-31 03:10:00|1724.92|1723.42|1725.49|1723.99|1725.98|1724.48|1724.87|1723.37|0
1596165300000|2020-07-31 03:15:00|1725.48|1723.98|1728.42|1726.92|1728.42|1726.92|1724.97|1723.47|0
1596165600000|2020-07-31 03:20:00|1728.44|1726.94|1728.97|1727.47|1729.91|1728.41|1727.92|1726.42|0
1596165900000|2020-07-31 03:25:00|1728.96|1727.46|1728.45|1726.95|1728.99|1727.49|1727.47|1725.97|0
1596166200000|2020-07-31 03:30:00|1728.46|1726.96|1727.77|1726.27|1728.46|1726.96|1725|1723.5|0
1596166500000|2020-07-31 03:35:00|1727.78|1726.28|1728.02|1726.52|1728.54|1727.04|1727.52|1726.02|0
1596166800000|2020-07-31 03:40:00|1728.03|1726.53|1726.52|1725.02|1728.03|1726.53|1726.05|1724.55|0
1596167100000|2020-07-31 03:45:00|1726.5|1725|1726.45|1724.95|1726.51|1725.01|1725.44|1723.94|0
1596167400000|2020-07-31 03:50:00|1726.46|1724.96|1726.49|1724.99|1726.99|1725.49|1725.98|1724.48|0
1596167700000|2020-07-31 03:55:00|1726.5|1725|1726.99|1725.49|1726.99|1725.49|1726.47|1724.97|0
1596168000000|2020-07-31 04:00:00|1727|1725.5|1724.6|1723.1|1727.01|1725.51|1722.4|1720.9|0
1596168300000|2020-07-31 04:05:00|1724.53|1723.03|1724.6|1723.1|1724.61|1723.11|1723.32|1721.82|0
1596168600000|2020-07-31 04:10:00|1724.61|1723.11|1724.87|1723.37|1725.15|1723.65|1724.11|1722.61|0
1596168900000|2020-07-31 04:15:00|1724.93|1723.43|1724.95|1723.45|1725.18|1723.68|1724.09|1722.59|0
1596169200000|2020-07-31 04:20:00|1724.96|1723.46|1725.25|1723.75|1725.26|1723.76|1724.68|1723.18|0
1596169500000|2020-07-31 04:25:00|1725.23|1723.73|1723.59|1722.09|1725.25|1723.75|1723.58|1722.08|0
1596169800000|2020-07-31 04:30:00|1723.61|1722.11|1724.06|1722.56|1725.56|1724.06|1723.61|1722.11|0
1596170100000|2020-07-31 04:35:00|1724.05|1722.55|1724.51|1723.01|1724.54|1723.04|1723.24|1721.74|0
1596170400000|2020-07-31 04:40:00|1724.52|1723.02|1723.1|1721.6|1724.54|1723.04|1722.96|1721.46|0
1596170700000|2020-07-31 04:45:00|1723.08|1721.58|1724.04|1722.54|1724.04|1722.54|1722.54|1721.04|0
1596171000000|2020-07-31 04:50:00|1724.02|1722.52|1728.06|1726.56|1728.07|1726.57|1723.57|1722.07|0
1596171300000|2020-07-31 04:55:00|1728.2|1726.7|1726.57|1725.07|1729.54|1728.04|1726.54|1725.04|0
1596171600000|2020-07-31 05:00:00|1726.59|1725.09|1727.5|1726|1729.49|1727.99|1726.59|1725.09|0
1596171900000|2020-07-31 05:05:00|1727.64|1726.14|1728.02|1726.52|1728.53|1727.03|1727.5|1726|0
1596172200000|2020-07-31 05:10:00|1728.03|1726.53|1728.08|1726.58|1728.57|1727.07|1727.54|1726.04|0
1596172500000|2020-07-31 05:15:00|1728.07|1726.57|1726.49|1724.99|1728.12|1726.62|1725.95|1724.45|0
1596172800000|2020-07-31 05:20:00|1726.51|1725.01|1726|1724.5|1726.76|1725.26|1725.97|1724.47|0
1596173100000|2020-07-31 05:25:00|1725.99|1724.49|1725.01|1723.51|1726.51|1725.01|1724.98|1723.48|0
1596173400000|2020-07-31 05:30:00|1725.02|1723.52|1723.95|1722.45|1726.18|1724.68|1723.95|1722.45|0
1596173700000|2020-07-31 05:35:00|1723.94|1722.44|1721.56|1720.06|1723.95|1722.45|1721.54|1720.04|0
1596174000000|2020-07-31 05:40:00|1721.5|1720|1724.21|1722.71|1724.21|1722.71|1720.03|1718.53|0
1596174300000|2020-07-31 05:45:00|1724.23|1722.73|1724.22|1722.72|1724.26|1722.76|1722.76|1721.26|0
1596174600000|2020-07-31 05:50:00|1724.24|1722.74|1725.82|1724.32|1726.85|1725.35|1724.24|1722.74|0
1596174900000|2020-07-31 05:55:00|1725.83|1724.33|1722.92|1721.42|1726.07|1724.57|1722.9|1721.4|0
1596175200000|2020-07-31 06:00:00|1722.95|1721.45|1728.38|1726.88|1728.38|1726.88|1722.95|1721.45|0
1596175500000|2020-07-31 06:05:00|1728.39|1726.89|1730.32|1728.82|1731.21|1729.71|1728.38|1726.88|0
1596175800000|2020-07-31 06:10:00|1730.33|1728.83|1730.87|1729.37|1731.88|1730.38|1730.33|1728.83|0
1596176100000|2020-07-31 06:15:00|1730.88|1729.38|1732.08|1730.58|1732.55|1731.05|1730.1|1728.6|0
1596176400000|2020-07-31 06:20:00|1732.1|1730.6|1733.54|1732.04|1733.58|1732.08|1731.06|1729.56|0
1596176700000|2020-07-31 06:25:00|1733.41|1731.91|1731.61|1730.11|1733.59|1732.09|1731.61|1730.11|0
1596177000000|2020-07-31 06:30:00|1731.62|1730.12|1731.53|1730.13|1732.08|1730.58|1728.16|1726.76|132
1596177300000|2020-07-31 06:35:00|1731.66|1730.26|1733.03|1731.63|1734.16|1732.76|1731.66|1730.26|13
1596177600000|2020-07-31 06:40:00|1733.16|1731.76|1733.03|1731.63|1733.16|1731.76|1732.78|1731.38|3
1596177900000|2020-07-31 06:45:00|1732.78|1731.38|1731.41|1730.01|1733.16|1731.76|1731.28|1729.88|25
1596178200000|2020-07-31 06:50:00|1731.28|1729.88|1730.28|1728.88|1731.53|1730.13|1729.41|1728.01|17
1596178500000|2020-07-31 06:55:00|1730.21|1728.71|1730.24|1728.74|1730.8|1729.3|1727.25|1725.75|0
1596178800000|2020-07-31 07:00:00|1730.22|1728.72|1728.21|1727.71|1733.71|1733.21|1726.33|1725.83|4145
1596179100000|2020-07-31 07:05:00|1728.08|1727.58|1723.71|1723.21|1728.21|1727.71|1723.46|1722.96|3792
1596179400000|2020-07-31 07:10:00|1723.96|1723.46|1720.96|1720.46|1724.96|1724.46|1718.83|1718.33|2695
1596179700000|2020-07-31 07:15:00|1721.08|1720.58|1720.96|1720.46|1721.33|1720.83|1718.21|1717.71|2141
1596180000000|2020-07-31 07:20:00|1720.83|1720.33|1726.21|1725.71|1726.46|1725.96|1720.58|1720.08|2419
1596180300000|2020-07-31 07:25:00|1726.08|1725.58|1727.46|1726.96|1728.58|1728.08|1724.46|1723.96|3107
1596180600000|2020-07-31 07:30:00|1727.58|1727.08|1730.96|1730.46|1731.71|1731.21|1727.58|1727.08|2440
1596180900000|2020-07-31 07:35:00|1731.08|1730.58|1731.71|1731.21|1733.46|1732.96|1730.21|1729.71|1882
1596181200000|2020-07-31 07:40:00|1731.83|1731.33|1732.08|1731.58|1734.21|1733.71|1731.46|1730.96|2269
1596181500000|2020-07-31 07:45:00|1731.96|1731.46|1731.21|1730.71|1732.96|1732.46|1729.71|1729.21|1226
1596181800000|2020-07-31 07:50:00|1731.33|1730.83|1728.46|1727.96|1731.83|1731.33|1727.58|1727.08|1244
1596182100000|2020-07-31 07:55:00|1728.33|1727.83|1729.46|1728.96|1729.83|1729.33|1727.71|1727.21|1417
1596182400000|2020-07-31 08:00:00|1729.33|1728.83|1728.69|1728.19|1730.46|1729.96|1727.85|1727.35|672
1596182700000|2020-07-31 08:05:00|1728.56|1728.06|1728.94|1728.44|1730.94|1730.44|1727.81|1727.31|888
1596183000000|2020-07-31 08:10:00|1728.81|1728.31|1728.94|1728.44|1729.69|1729.19|1727.69|1727.19|1048
1596183300000|2020-07-31 08:15:00|1729.06|1728.56|1729.19|1728.69|1729.69|1729.19|1728.44|1727.94|843
1596183600000|2020-07-31 08:20:00|1729.06|1728.56|1731.69|1731.19|1732.06|1731.56|1728.94|1728.44|997
1596183900000|2020-07-31 08:25:00|1731.94|1731.44|1732.44|1731.94|1735.69|1735.19|1731.44|1730.94|1236
1596184200000|2020-07-31 08:30:00|1732.56|1732.06|1733.94|1733.44|1735.19|1734.69|1732.44|1731.94|1203
1596184500000|2020-07-31 08:35:00|1733.81|1733.31|1737.69|1737.19|1739.69|1739.19|1733.44|1732.94|1512
1596184800000|2020-07-31 08:40:00|1737.81|1737.31|1738.06|1737.56|1738.94|1738.44|1737.69|1737.19|783
1596185100000|2020-07-31 08:45:00|1737.94|1737.44|1736.44|1735.94|1738.69|1738.19|1735.44|1734.94|739
1596185400000|2020-07-31 08:50:00|1736.56|1736.06|1735.19|1734.69|1736.69|1736.19|1734.69|1734.19|665
1596185700000|2020-07-31 08:55:00|1735.31|1734.81|1735.06|1734.56|1736.19|1735.69|1734.69|1734.19|639
1596186000000|2020-07-31 09:00:00|1734.94|1734.44|1731.94|1731.44|1735.19|1734.69|1731.69|1731.19|654
1596186300000|2020-07-31 09:05:00|1731.81|1731.31|1734.81|1734.31|1735.06|1734.56|1731.69|1731.19|946
1596186600000|2020-07-31 09:10:00|1734.69|1734.19|1733.94|1733.44|1734.94|1734.44|1733.06|1732.56|319
1596186900000|2020-07-31 09:15:00|1733.69|1733.19|1732.44|1731.94|1735.44|1734.94|1732.06|1731.56|656
1596187200000|2020-07-31 09:20:00|1732.69|1732.19|1732.19|1731.69|1732.81|1732.31|1731.44|1730.94|569
1596187500000|2020-07-31 09:25:00|1732.31|1731.81|1731.94|1731.44|1733.06|1732.56|1731.69|1731.19|575
1596187800000|2020-07-31 09:30:00|1732.06|1731.56|1731.19|1730.69|1732.69|1732.19|1729.81|1729.31|1221
1596188100000|2020-07-31 09:35:00|1731.31|1730.81|1731.44|1730.94|1732.19|1731.69|1730.69|1730.19|323
1596188400000|2020-07-31 09:40:00|1731.31|1730.81|1729.94|1729.44|1731.69|1731.19|1729.44|1728.94|622
1596188700000|2020-07-31 09:45:00|1730.06|1729.56|1730.06|1729.56|1730.69|1730.19|1729.69|1729.19|362
1596189000000|2020-07-31 09:50:00|1729.94|1729.44|1727.31|1726.81|1729.94|1729.44|1727.19|1726.69|351
1596189300000|2020-07-31 09:55:00|1727.44|1726.94|1725.56|1725.06|1728.19|1727.69|1725.19|1724.69|873
1596189600000|2020-07-31 10:00:00|1725.44|1724.94|1726.44|1725.94|1727.56|1727.06|1725.31|1724.81|593
1596189900000|2020-07-31 10:05:00|1726.69|1726.19|1727.69|1727.19|1727.69|1727.19|1726.31|1725.81|596
1596190200000|2020-07-31 10:10:00|1727.81|1727.31|1727.69|1727.19|1729.06|1728.56|1727.69|1727.19|246
1596190500000|2020-07-31 10:15:00|1727.81|1727.31|1726.44|1725.94|1727.94|1727.44|1725.44|1724.94|829
1596190800000|2020-07-31 10:20:00|1726.31|1725.81|1726.44|1725.94|1727.19|1726.69|1726.19|1725.69|107
1596191100000|2020-07-31 10:25:00|1726.31|1725.81|1727.44|1726.94|1727.44|1726.94|1725.94|1725.44|207
1596191400000|2020-07-31 10:30:00|1727.31|1726.81|1727.44|1726.94|1728.94|1728.44|1727.19|1726.69|891
1596191700000|2020-07-31 10:35:00|1727.56|1727.06|1725.69|1725.19|1728.19|1727.69|1725.69|1725.19|211
1596192000000|2020-07-31 10:40:00|1725.81|1725.31|1726.69|1726.19|1727.44|1726.94|1725.69|1725.19|364
1596192300000|2020-07-31 10:45:00|1726.56|1726.06|1725.06|1724.56|1726.56|1726.06|1724.69|1724.19|429
1596192600000|2020-07-31 10:50:00|1724.94|1724.44|1724.44|1723.94|1725.31|1724.81|1723.94|1723.44|472
1596192900000|2020-07-31 10:55:00|1724.31|1723.81|1723.69|1723.19|1725.19|1724.69|1723.44|1722.94|567
1596193200000|2020-07-31 11:00:00|1723.81|1723.31|1725.81|1725.31|1726.56|1726.06|1723.69|1723.19|513
1596193500000|2020-07-31 11:05:00|1725.94|1725.44|1726.19|1725.69|1727.44|1726.94|1725.69|1725.19|470
1596193800000|2020-07-31 11:10:00|1726.06|1725.56|1727.94|1727.44|1727.94|1727.44|1725.69|1725.19|561
1596194100000|2020-07-31 11:15:00|1728.06|1727.56|1728.44|1727.94|1728.94|1728.44|1727.44|1726.94|203
1596194400000|2020-07-31 11:20:00|1728.56|1728.06|1729.44|1728.94|1729.94|1729.44|1728.44|1727.94|243
1596194700000|2020-07-31 11:25:00|1729.19|1728.69|1728.44|1727.94|1729.69|1729.19|1728.44|1727.94|288
1596195000000|2020-07-31 11:30:00|1728.56|1728.06|1727.94|1727.44|1729.19|1728.69|1727.69|1727.19|200
1596195300000|2020-07-31 11:35:00|1728.06|1727.56|1726.81|1726.31|1728.19|1727.69|1726.69|1726.19|154
1596195600000|2020-07-31 11:40:00|1726.47|1725.97|1726.85|1726.35|1727.85|1727.35|1726.47|1725.97|130
1596195900000|2020-07-31 11:45:00|1726.72|1726.22|1727.35|1726.85|1727.6|1727.1|1726.47|1725.97|156
1596196200000|2020-07-31 11:50:00|1727.47|1726.97|1728.1|1727.6|1728.35|1727.85|1727.35|1726.85|176
1596196500000|2020-07-31 11:55:00|1728.22|1727.72|1728.72|1728.22|1728.85|1728.35|1728.1|1727.6|147
1596196800000|2020-07-31 12:00:00|1728.6|1728.1|1729.1|1728.6|1729.35|1728.85|1728.35|1727.85|186
1596197100000|2020-07-31 12:05:00|1728.85|1728.35|1726.85|1726.35|1729.1|1728.6|1726.6|1726.1|276
1596197400000|2020-07-31 12:10:00|1726.97|1726.47|1727.6|1727.1|1727.97|1727.47|1726.6|1726.1|246
1596197700000|2020-07-31 12:15:00|1727.47|1726.97|1727.47|1726.97|1728.72|1728.22|1727.1|1726.6|274
1596198000000|2020-07-31 12:20:00|1727.6|1727.1|1728.22|1727.72|1728.35|1727.85|1727.47|1726.97|227
1596198300000|2020-07-31 12:25:00|1728.1|1727.6|1727.72|1727.22|1728.22|1727.72|1726.6|1726.1|223
1596198600000|2020-07-31 12:30:00|1727.6|1727.1|1727.22|1726.72|1728.1|1727.6|1726.85|1726.35|265
1596198900000|2020-07-31 12:35:00|1727.1|1726.6|1726.1|1725.6|1728.35|1727.85|1726.1|1725.6|428
1596199200000|2020-07-31 12:40:00|1725.97|1725.47|1726.35|1725.85|1726.35|1725.85|1725.6|1725.1|496
1596199500000|2020-07-31 12:45:00|1726.6|1726.1|1727.1|1726.6|1727.35|1726.85|1726.35|1725.85|372
1596199800000|2020-07-31 12:50:00|1727.22|1726.72|1728.85|1728.35|1728.85|1728.35|1727.1|1726.6|328
1596200100000|2020-07-31 12:55:00|1729.1|1728.6|1728.1|1727.6|1729.22|1728.72|1727.6|1727.1|556
1596200400000|2020-07-31 13:00:00|1728.22|1727.72|1727.1|1726.6|1728.35|1727.85|1726.6|1726.1|689
1596200700000|2020-07-31 13:05:00|1727.22|1726.72|1729.22|1728.72|1729.35|1728.85|1727.1|1726.6|454
1596201000000|2020-07-31 13:10:00|1729.1|1728.6|1730.1|1729.6|1730.47|1729.97|1729.1|1728.6|335
1596201300000|2020-07-31 13:15:00|1729.85|1729.35|1729.85|1729.35|1729.85|1729.35|1728.97|1728.47|368
1596201600000|2020-07-31 13:20:00|1729.97|1729.47|1730.72|1730.22|1731.35|1730.85|1729.85|1729.35|328
1596201900000|2020-07-31 13:25:00|1730.85|1730.35|1732.35|1731.85|1732.85|1732.35|1730.6|1730.1|581
1596202200000|2020-07-31 13:30:00|1732.47|1731.97|1730.22|1729.72|1732.85|1732.35|1729.85|1729.35|1032
1596202500000|2020-07-31 13:35:00|1730.1|1729.6|1727.35|1726.85|1730.35|1729.85|1727.1|1726.6|946
1596202800000|2020-07-31 13:40:00|1727.47|1726.97|1727.72|1727.22|1728.47|1727.97|1726.85|1726.35|724
1596203100000|2020-07-31 13:45:00|1727.6|1727.1|1729.1|1728.6|1731.1|1730.6|1726.72|1726.22|1241
1596203400000|2020-07-31 13:50:00|1728.85|1728.35|1729.22|1728.72|1729.6|1729.1|1726.1|1725.6|1545
1596203700000|2020-07-31 13:55:00|1729.1|1728.6|1729.47|1728.97|1729.6|1729.1|1728.1|1727.6|547
1596204000000|2020-07-31 14:00:00|1729.6|1729.1|1725.85|1725.35|1729.6|1729.1|1724.72|1724.22|859
1596204300000|2020-07-31 14:05:00|1725.72|1725.22|1723.72|1723.22|1726.35|1725.85|1723.6|1723.1|873
1596204600000|2020-07-31 14:10:00|1723.41|1722.91|1719.29|1718.79|1723.54|1723.04|1718.91|1718.41|1760
1596204900000|2020-07-31 14:15:00|1719.04|1718.54|1715.29|1714.79|1719.16|1718.66|1715.04|1714.54|1311
1596205200000|2020-07-31 14:20:00|1715.16|1714.66|1715.29|1714.79|1715.41|1714.91|1713.04|1712.54|1625
1596205500000|2020-07-31 14:25:00|1715.16|1714.66|1713.04|1712.54|1715.41|1714.91|1712.66|1712.16|1419
1596205800000|2020-07-31 14:30:00|1713.16|1712.66|1713.04|1712.54|1714.79|1714.29|1712.54|1712.04|1587
1596206100000|2020-07-31 14:35:00|1712.91|1712.41|1715.79|1715.29|1716.04|1715.54|1712.54|1712.04|858
1596206400000|2020-07-31 14:40:00|1715.54|1715.04|1711.29|1710.79|1715.79|1715.29|1711.16|1710.66|1258
1596206700000|2020-07-31 14:45:00|1711.16|1710.66|1711.41|1710.91|1712.04|1711.54|1710.04|1709.54|1607
1596207000000|2020-07-31 14:50:00|1711.54|1711.04|1709.29|1708.79|1711.54|1711.04|1708.54|1708.04|1610
1596207300000|2020-07-31 14:55:00|1709.41|1708.91|1711.04|1710.54|1711.79|1711.29|1708.79|1708.29|1497
1596207600000|2020-07-31 15:00:00|1711.29|1710.79|1709.79|1709.29|1712.54|1712.04|1708.79|1708.29|1762
1596207900000|2020-07-31 15:05:00|1710.04|1709.54|1707.04|1706.54|1710.04|1709.54|1707.04|1706.54|1118
1596208200000|2020-07-31 15:10:00|1707.29|1706.79|1708.66|1708.16|1708.79|1708.29|1706.29|1705.79|2268
1596208500000|2020-07-31 15:15:00|1708.79|1708.29|1710.54|1710.04|1710.54|1710.04|1707.79|1707.29|2487
1596208800000|2020-07-31 15:20:00|1710.79|1710.29|1710.27|1708.77|1711.79|1711.29|1709.79|1708.77|4052
1596209100000|2020-07-31 15:25:00|1710.28|1708.78|1710.24|1708.74|1713.73|1712.23|1710.22|1708.72|1416
1596209400000|2020-07-31 15:30:00|1710.25|1708.75|1706.36|1704.96|1711.31|1709.81|1703.74|1702.34|6083
1596209700000|2020-07-31 15:35:00|1705.61|1704.21|1703.74|1702.34|1705.61|1704.21|1702.99|1701.59|99
1596210000000|2020-07-31 15:40:00|1704.11|1702.71|1703.99|1702.59|1705.86|1704.46|1703.74|1702.34|159
1596210300000|2020-07-31 15:45:00|1703.86|1702.46|1704.99|1703.59|1705.36|1703.96|1703.74|1702.34|39
1596210600000|2020-07-31 15:50:00|1704.49|1703.09|1701.11|1699.71|1704.49|1703.09|1701.11|1699.71|134
1596210900000|2020-07-31 15:55:00|1701.24|1699.84|1700.52|1699.02|1702.24|1700.84|1700.49|1699.02|23
1596211200000|2020-07-31 16:00:00|1700.45|1698.95|1699.72|1698.22|1700.57|1699.07|1698.22|1696.72|0
1596211500000|2020-07-31 16:05:00|1699.65|1698.15|1697.16|1695.66|1700.9|1699.4|1697.08|1695.58|0
1596211800000|2020-07-31 16:10:00|1697.18|1695.68|1697.41|1695.91|1698.95|1697.45|1696.23|1694.73|0
1596212100000|2020-07-31 16:15:00|1697.43|1695.93|1696.77|1695.27|1698.44|1696.94|1695.2|1693.7|0
1596212400000|2020-07-31 16:20:00|1696.75|1695.25|1697.95|1696.45|1698.46|1696.96|1695.84|1694.34|0
1596212700000|2020-07-31 16:25:00|1697.93|1696.43|1701.85|1700.35|1701.86|1700.36|1697.38|1695.88|0
1596213000000|2020-07-31 16:30:00|1701.81|1700.31|1701.53|1700.03|1702.44|1700.94|1699.73|1698.23|0
1596213300000|2020-07-31 16:35:00|1701.39|1699.89|1698.86|1697.36|1701.39|1699.89|1698.33|1696.83|0
1596213600000|2020-07-31 16:40:00|1698.88|1697.38|1699.55|1698.05|1701.01|1699.51|1698.86|1697.36|0
1596213900000|2020-07-31 16:45:00|1699.42|1697.92|1698.32|1696.82|1699.61|1698.11|1697.44|1695.94|0
1596214200000|2020-07-31 16:50:00|1698.25|1696.75|1696.55|1695.05|1699.17|1697.67|1696.48|1694.98|0
1596214500000|2020-07-31 16:55:00|1696.53|1695.03|1696.53|1695.03|1697.59|1696.09|1695.87|1694.37|0
1596214800000|2020-07-31 17:00:00|1696.5|1695|1697.27|1695.77|1697.99|1696.49|1695.52|1694.02|0
1596215100000|2020-07-31 17:05:00|1697.26|1695.76|1697.81|1696.31|1698.88|1697.38|1697.24|1695.74|0
1596215400000|2020-07-31 17:10:00|1697.82|1696.32|1697.86|1696.36|1698.45|1696.95|1697.82|1696.32|0
1596215700000|2020-07-31 17:15:00|1697.87|1696.37|1697.47|1695.97|1698.38|1696.88|1695.81|1694.31|0
1596216000000|2020-07-31 17:20:00|1697.49|1695.99|1699.2|1697.7|1699.69|1698.19|1697.49|1695.99|0
1596216300000|2020-07-31 17:25:00|1699.21|1697.71|1699.82|1698.32|1699.86|1698.36|1698.28|1696.78|0
1596216600000|2020-07-31 17:30:00|1699.81|1698.31|1698.62|1697.12|1700.39|1698.89|1698.62|1697.12|0
1596216900000|2020-07-31 17:35:00|1698.64|1697.14|1699.09|1697.59|1699.66|1698.16|1698.59|1697.09|0
1596217200000|2020-07-31 17:40:00|1699.11|1697.61|1698.84|1697.34|1699.88|1698.38|1698.84|1697.34|0
1596217500000|2020-07-31 17:45:00|1698.82|1697.32|1699.47|1697.97|1699.47|1697.97|1697.78|1696.28|0
1596217800000|2020-07-31 17:50:00|1699.46|1697.96|1699.44|1697.94|1700.01|1698.51|1699.36|1697.86|0
1596218100000|2020-07-31 17:55:00|1699.46|1697.96|1697.88|1696.38|1699.96|1698.46|1697.87|1696.37|0
1596218400000|2020-07-31 18:00:00|1697.85|1696.35|1698.57|1697.07|1699.56|1698.06|1697.38|1695.88|0
1596218700000|2020-07-31 18:05:00|1698.55|1697.05|1695.72|1694.22|1698.56|1697.06|1695.71|1694.21|0
1596219000000|2020-07-31 18:10:00|1695.71|1694.21|1695.26|1693.76|1696.29|1694.79|1695.18|1693.68|0
1596219300000|2020-07-31 18:15:00|1695.24|1693.74|1695.28|1693.78|1696.36|1694.86|1694.79|1693.29|0
1596219600000|2020-07-31 18:20:00|1695.29|1693.79|1695.91|1694.41|1696.46|1694.96|1695.29|1693.79|0
1596219900000|2020-07-31 18:25:00|1695.94|1694.44|1697.22|1695.72|1697.23|1695.73|1695.93|1694.43|0
1596220200000|2020-07-31 18:30:00|1697.23|1695.73|1698.27|1696.77|1698.31|1696.81|1696.7|1695.2|0
1596220500000|2020-07-31 18:35:00|1698.29|1696.79|1698.59|1697.09|1699.93|1698.43|1697.75|1696.25|0
1596220800000|2020-07-31 18:40:00|1698.66|1697.16|1698.6|1697.1|1698.83|1697.33|1696.83|1695.33|0
1596221100000|2020-07-31 18:45:00|1698.58|1697.08|1698.09|1696.59|1699.19|1697.69|1697.62|1696.12|0
1596221400000|2020-07-31 18:50:00|1698.03|1696.53|1699.37|1697.87|1699.89|1698.39|1697.61|1696.11|0
1596221700000|2020-07-31 18:55:00|1699.38|1697.88|1700.53|1699.03|1700.55|1699.05|1698.94|1697.44|0
1596222000000|2020-07-31 19:00:00|1700.55|1699.05|1702.23|1700.73|1702.79|1701.29|1699.49|1697.99|0
1596222300000|2020-07-31 19:05:00|1702.25|1700.75|1702.76|1701.26|1703.24|1701.74|1701.65|1700.15|0
1596222600000|2020-07-31 19:10:00|1702.89|1701.39|1703.69|1702.19|1703.73|1702.23|1702.07|1700.57|0
1596222900000|2020-07-31 19:15:00|1703.71|1702.21|1703.76|1702.26|1704.29|1702.79|1702.05|1700.55|0
1596223200000|2020-07-31 19:20:00|1703.77|1702.27|1705.26|1703.76|1705.31|1703.81|1703.76|1702.26|0
1596223500000|2020-07-31 19:25:00|1705.25|1703.75|1703.3|1701.8|1705.3|1703.8|1702.74|1701.24|0
1596223800000|2020-07-31 19:30:00|1703.31|1701.81|1702.86|1701.36|1704.44|1702.94|1702.79|1701.29|0
1596224100000|2020-07-31 19:35:00|1702.87|1701.37|1704.37|1702.87|1705.09|1703.59|1702.87|1701.37|0
1596224400000|2020-07-31 19:40:00|1704.39|1702.89|1704.89|1703.39|1705.02|1703.52|1704.34|1702.84|0
1596224700000|2020-07-31 19:45:00|1704.94|1703.44|1707.05|1705.55|1707.06|1705.56|1704.93|1703.43|0
1596225000000|2020-07-31 19:50:00|1707.03|1705.53|1706.52|1705.02|1707.15|1705.65|1705.37|1703.87|0
1596225300000|2020-07-31 19:55:00|1706.54|1705.04|1711|1709.5|1713.23|1711.73|1706.05|1704.55|0
1596225600000|2020-07-31 20:00:00|1711.02|1709.52|1712.28|1710.78|1713.13|1711.63|1710.91|1709.41|0
1596225900000|2020-07-31 20:05:00|1712.37|1710.87|1711.88|1710.38|1713.09|1711.59|1711.59|1710.09|0
1596226200000|2020-07-31 20:10:00|1711.86|1710.36|1712.07|1710.57|1712.17|1710.67|1710.9|1709.4|0
1596226500000|2020-07-31 20:15:00|1712.03|1710.53|1711.92|1710.42|1712.05|1710.55|1711.78|1710.28|0
1596226800000|2020-07-31 20:20:00|1711.87|1710.37|1712.05|1710.55|1712.09|1710.59|1711.87|1710.37|0
1596227100000|2020-07-31 20:25:00|1712|1710.5|1711.42|1709.92|1712.01|1710.51|1711.24|1709.74|0
1596227400000|2020-07-31 20:30:00|1711.38|1709.88|1711.16|1709.66|1711.83|1710.33|1710.97|1709.47|0
1596227700000|2020-07-31 20:35:00|1711.18|1709.68|1711.63|1710.13|1711.74|1710.24|1711.16|1709.66|0
1596228000000|2020-07-31 20:40:00|1711.6|1710.1|1712.82|1711.32|1712.82|1711.32|1711.56|1710.06|0
1596228300000|2020-07-31 20:45:00|1712.8|1711.3|1712.68|1711.18|1712.82|1711.32|1712.28|1710.78|0
1596228600000|2020-07-31 20:50:00|1712.66|1711.16|1713.46|1711.96|1713.57|1712.07|1712.61|1711.11|0
1596228900000|2020-07-31 20:55:00|1713.48|1711.98|1713.5|1712|1713.77|1712.27|1713.08|1711.58|0
1596405600000|2020-08-02 22:00:00|1711.3|1709.8|1712.39|1710.89|1712.5|1711|1711.3|1709.8|0
1596405900000|2020-08-02 22:05:00|1712.42|1710.92|1710.31|1708.81|1712.63|1711.13|1710.24|1708.74|0
1596406200000|2020-08-02 22:10:00|1710.3|1708.8|1709.5|1708|1710.92|1709.42|1709.33|1707.83|0
1596406500000|2020-08-02 22:15:00|1709.51|1708.01|1709.2|1707.7|1709.96|1708.46|1708.51|1707.01|0
1596406800000|2020-08-02 22:20:00|1709.22|1707.72|1709.72|1708.22|1710.13|1708.63|1709.02|1707.52|0
1596407100000|2020-08-02 22:25:00|1709.74|1708.24|1709.72|1708.22|1710.3|1708.8|1709.32|1707.82|0
1596407400000|2020-08-02 22:30:00|1709.73|1708.23|1709.02|1707.52|1709.9|1708.4|1708.74|1707.24|0
1596407700000|2020-08-02 22:35:00|1709.03|1707.53|1709.29|1707.79|1709.47|1707.97|1708.42|1706.92|0
1596408000000|2020-08-02 22:40:00|1709.28|1707.78|1709.77|1708.27|1709.77|1708.27|1709.18|1707.68|0
1596408300000|2020-08-02 22:45:00|1709.75|1708.25|1709.5|1708|1710.08|1708.58|1709.39|1707.89|0
1596408600000|2020-08-02 22:50:00|1709.52|1708.02|1709.81|1708.31|1710.03|1708.53|1709.39|1707.89|0
1596408900000|2020-08-02 22:55:00|1709.79|1708.29|1709.92|1708.42|1710.1|1708.6|1709.74|1708.24|0
1596409200000|2020-08-02 23:00:00|1709.96|1708.46|1710.32|1708.82|1710.61|1709.11|1709.63|1708.13|0
1596409500000|2020-08-02 23:05:00|1710.34|1708.84|1708.65|1707.15|1710.66|1709.16|1708.57|1707.07|0
1596409800000|2020-08-02 23:10:00|1708.63|1707.13|1708.47|1706.97|1708.87|1707.37|1707.89|1706.39|0
1596410100000|2020-08-02 23:15:00|1708.45|1706.95|1708.76|1707.26|1708.94|1707.44|1708.25|1706.75|0
1596410400000|2020-08-02 23:20:00|1708.77|1707.27|1708.73|1707.23|1709.05|1707.55|1708.07|1706.57|0
1596410700000|2020-08-02 23:25:00|1708.72|1707.22|1707.52|1706.02|1709.19|1707.69|1707.52|1706.02|0
1596411000000|2020-08-02 23:30:00|1707.54|1706.04|1709.01|1707.51|1709.01|1707.51|1707.52|1706.02|0
1596411300000|2020-08-02 23:35:00|1709|1707.5|1708.83|1707.33|1709.19|1707.69|1708.72|1707.22|0
1596411600000|2020-08-02 23:40:00|1708.85|1707.35|1709.01|1707.51|1709.19|1707.69|1708.61|1707.11|0
1596411900000|2020-08-02 23:45:00|1709.03|1707.53|1709.68|1708.18|1709.92|1708.42|1708.32|1706.82|0
1596412200000|2020-08-02 23:50:00|1709.7|1708.2|1710.3|1708.8|1710.42|1708.92|1709.68|1708.18|0
1596412500000|2020-08-02 23:55:00|1710.28|1708.78|1711.06|1709.56|1711.35|1709.85|1710.08|1708.58|0
1596412800000|2020-08-03 00:00:00|1711.04|1709.54|1710.95|1709.45|1712.22|1710.72|1710.73|1709.23|0
1596413100000|2020-08-03 00:05:00|1710.93|1709.43|1710.34|1708.84|1711.82|1710.32|1709.65|1708.15|0
1596413400000|2020-08-03 00:10:00|1710.25|1708.75|1709.96|1708.46|1710.54|1709.04|1708.98|1707.48|0
1596413700000|2020-08-03 00:15:00|1709.95|1708.45|1709.52|1708.02|1710.02|1708.52|1705.86|1704.36|0
1596414000000|2020-08-03 00:20:00|1709.69|1708.19|1707.49|1705.99|1710.19|1708.69|1707.49|1705.99|0
1596414300000|2020-08-03 00:25:00|1707.5|1706|1711.5|1710|1711.53|1710.03|1707.5|1706|0
1596414600000|2020-08-03 00:30:00|1711.52|1710.02|1715.48|1713.98|1715.53|1714.03|1711.52|1710.02|0
1596414900000|2020-08-03 00:35:00|1715.49|1713.99|1714|1712.5|1716.88|1715.38|1713.95|1712.45|0
1596415200000|2020-08-03 00:40:00|1714.01|1712.51|1713.92|1712.42|1714.51|1713.01|1712.49|1710.99|0
1596415500000|2020-08-03 00:45:00|1713.85|1712.35|1713.94|1712.44|1715.48|1713.98|1713.43|1711.93|0
1596415800000|2020-08-03 00:50:00|1713.96|1712.46|1712.98|1711.48|1713.99|1712.49|1712.48|1710.98|0
1596416100000|2020-08-03 00:55:00|1712.99|1711.49|1713.53|1712.03|1713.77|1712.27|1712.46|1710.96|0
1596416400000|2020-08-03 01:00:00|1713.55|1712.05|1713.47|1711.97|1715.09|1713.59|1712.93|1711.43|0
1596416700000|2020-08-03 01:05:00|1713.46|1711.96|1714.97|1713.47|1714.98|1713.48|1712.94|1711.44|0
1596417000000|2020-08-03 01:10:00|1714.96|1713.46|1717.51|1716.01|1718.04|1716.54|1714.96|1713.46|0
1596417300000|2020-08-03 01:15:00|1717.52|1716.02|1717.94|1716.44|1718.45|1716.95|1716.43|1714.93|0
1596417600000|2020-08-03 01:20:00|1717.93|1716.43|1717.93|1716.43|1718.48|1716.98|1717.39|1715.89|0
1596417900000|2020-08-03 01:25:00|1718|1716.5|1718.95|1717.45|1719.16|1717.66|1717.86|1716.36|0
1596418200000|2020-08-03 01:30:00|1718.97|1717.47|1718.22|1716.72|1720.77|1719.27|1718.17|1716.67|0
1596418500000|2020-08-03 01:35:00|1718.23|1716.73|1719.67|1718.17|1720.19|1718.69|1718.22|1716.72|0
1596418800000|2020-08-03 01:40:00|1719.68|1718.18|1719.78|1718.28|1721.25|1719.75|1719.25|1717.75|0
1596419100000|2020-08-03 01:45:00|1719.86|1718.36|1719.21|1717.71|1721.32|1719.82|1719.21|1717.71|0
1596419400000|2020-08-03 01:50:00|1719.2|1717.7|1719.8|1718.3|1719.85|1718.35|1718.72|1717.22|0
1596419700000|2020-08-03 01:55:00|1719.78|1718.28|1719.8|1718.3|1719.83|1718.33|1718.76|1717.26|0
1596420000000|2020-08-03 02:00:00|1719.81|1718.31|1718.69|1717.19|1719.81|1718.31|1718.69|1717.19|0
1596420300000|2020-08-03 02:05:00|1718.68|1717.18|1717.44|1715.94|1718.98|1717.48|1717.44|1715.94|0
1596420600000|2020-08-03 02:10:00|1717.43|1715.93|1716.97|1715.47|1717.44|1715.94|1716.91|1715.41|0
1596420900000|2020-08-03 02:15:00|1716.95|1715.45|1717.44|1715.94|1717.44|1715.94|1715.43|1713.93|0
1596421200000|2020-08-03 02:20:00|1717.45|1715.95|1717.37|1715.87|1718.44|1716.94|1717.37|1715.87|0
1596421500000|2020-08-03 02:25:00|1717.35|1715.85|1716.36|1714.86|1717.4|1715.9|1716.36|1714.86|0
1596421800000|2020-08-03 02:30:00|1716.35|1714.85|1717.9|1716.4|1717.92|1716.42|1715.83|1714.33|0
1596422100000|2020-08-03 02:35:00|1717.88|1716.38|1718.72|1717.22|1718.97|1717.47|1717.65|1716.15|0
1596422400000|2020-08-03 02:40:00|1718.71|1717.21|1718.38|1716.88|1718.99|1717.49|1718.38|1716.88|0
1596422700000|2020-08-03 02:45:00|1718.37|1716.87|1718.93|1717.43|1718.95|1717.45|1718.37|1716.87|0
1596423000000|2020-08-03 02:50:00|1718.92|1717.42|1718.37|1716.87|1718.92|1717.42|1718.37|1716.87|0
1596423300000|2020-08-03 02:55:00|1718.5|1717|1718.37|1716.87|1718.89|1717.39|1718.33|1716.83|0
1596423600000|2020-08-03 03:00:00|1718.38|1716.88|1719.02|1717.52|1719.03|1717.53|1718.37|1716.87|0
1596423900000|2020-08-03 03:05:00|1719.03|1717.53|1719.02|1717.52|1719.03|1717.53|1718.98|1717.48|0
1596424200000|2020-08-03 03:10:00|1719.03|1717.53|1719.05|1717.55|1719.57|1718.07|1719.03|1717.53|0
1596424500000|2020-08-03 03:15:00|1719.03|1717.53|1718.45|1716.95|1719.28|1717.78|1718.42|1716.92|0
1596424800000|2020-08-03 03:20:00|1718.43|1716.93|1718.34|1716.84|1718.44|1716.94|1718.33|1716.83|0
1596425100000|2020-08-03 03:25:00|1718.36|1716.86|1718.6|1717.1|1718.86|1717.36|1718.34|1716.84|0
1596425400000|2020-08-03 03:30:00|1718.66|1717.16|1719.6|1718.1|1719.86|1718.36|1718.66|1717.16|0
1596425700000|2020-08-03 03:35:00|1719.54|1718.04|1719.35|1717.85|1720.36|1718.86|1719.32|1717.82|0
1596426000000|2020-08-03 03:40:00|1719.36|1717.86|1719.69|1718.19|1719.92|1718.42|1719.35|1717.85|0
1596426300000|2020-08-03 03:45:00|1719.62|1718.12|1718.29|1716.79|1719.67|1718.17|1718.28|1716.78|0
1596426600000|2020-08-03 03:50:00|1718.28|1716.78|1718.28|1716.78|1718.78|1717.28|1718.23|1716.73|0
1596426900000|2020-08-03 03:55:00|1718.26|1716.76|1717.13|1715.63|1718.28|1716.78|1716.61|1715.11|0
1596427200000|2020-08-03 04:00:00|1717.14|1715.64|1717.55|1716.05|1717.65|1716.15|1717.06|1715.56|0
1596427500000|2020-08-03 04:05:00|1717.53|1716.03|1717.03|1715.53|1717.53|1716.03|1717|1715.5|0
1596427800000|2020-08-03 04:10:00|1717.27|1715.77|1717.53|1716.03|1717.58|1716.08|1717.27|1715.77|0
1596428100000|2020-08-03 04:15:00|1717.55|1716.05|1716.53|1715.03|1717.55|1716.05|1716.53|1715.03|0
1596428400000|2020-08-03 04:20:00|1716.67|1715.17|1717.04|1715.54|1717.05|1715.55|1716.53|1715.03|0
1596428700000|2020-08-03 04:25:00|1717.05|1715.55|1718.08|1716.58|1718.11|1716.61|1717.05|1715.55|0
1596429000000|2020-08-03 04:30:00|1718.09|1716.59|1718.07|1716.57|1718.09|1716.59|1717.56|1716.06|0
1596429300000|2020-08-03 04:35:00|1718.08|1716.58|1718.63|1717.13|1718.63|1717.13|1717.57|1716.07|0
1596429600000|2020-08-03 04:40:00|1718.61|1717.11|1717.61|1716.11|1718.63|1717.13|1717.1|1715.6|0
1596429900000|2020-08-03 04:45:00|1717.62|1716.12|1717.14|1715.64|1717.62|1716.12|1717.1|1715.6|0
1596430200000|2020-08-03 04:50:00|1717.12|1715.62|1717.66|1716.16|1717.66|1716.16|1716.13|1714.63|0
1596430500000|2020-08-03 04:55:00|1717.52|1716.02|1717.2|1715.7|1717.52|1716.02|1716.68|1715.18|0
1596430800000|2020-08-03 05:00:00|1717.19|1715.69|1717.14|1715.64|1717.2|1715.7|1716.64|1715.14|0
1596431100000|2020-08-03 05:05:00|1717.12|1715.62|1717.11|1715.61|1717.66|1716.16|1716.6|1715.1|0
1596431400000|2020-08-03 05:10:00|1717.13|1715.63|1716.53|1715.03|1717.23|1715.73|1716.44|1714.94|0
1596431700000|2020-08-03 05:15:00|1716.54|1715.04|1717.96|1716.46|1717.96|1716.46|1716.53|1715.03|0
1596432000000|2020-08-03 05:20:00|1717.94|1716.44|1717.92|1716.42|1717.96|1716.46|1717.44|1715.94|0
1596432300000|2020-08-03 05:25:00|1717.94|1716.44|1717.94|1716.44|1718.54|1717.04|1717.92|1716.42|0
1596432600000|2020-08-03 05:30:00|1717.96|1716.46|1717.92|1716.42|1718.46|1716.96|1717.65|1716.15|0
1596432900000|2020-08-03 05:35:00|1717.93|1716.43|1718.42|1716.92|1718.45|1716.95|1717.9|1716.4|0
1596433200000|2020-08-03 05:40:00|1718.41|1716.91|1719.39|1717.89|1719.88|1718.38|1718.4|1716.9|0
1596433500000|2020-08-03 05:45:00|1719.41|1717.91|1720.62|1719.12|1721.88|1720.38|1719.4|1717.9|0
1596433800000|2020-08-03 05:50:00|1720.56|1719.06|1719.83|1718.33|1720.82|1719.32|1719.39|1717.89|0
1596434100000|2020-08-03 05:55:00|1719.84|1718.34|1718.83|1717.33|1720.08|1718.58|1718.31|1716.81|0
1596434400000|2020-08-03 06:00:00|1718.82|1717.32|1715.37|1713.87|1719.79|1718.29|1714.87|1713.37|0
1596434700000|2020-08-03 06:05:00|1715.3|1713.8|1715.3|1713.8|1716.38|1714.88|1714.79|1713.29|0
1596435000000|2020-08-03 06:10:00|1715.44|1713.94|1714.98|1713.48|1716.22|1714.72|1714.25|1712.75|0
1596435300000|2020-08-03 06:15:00|1715.04|1713.54|1716.16|1714.66|1716.16|1714.66|1714.24|1712.74|0
1596435600000|2020-08-03 06:20:00|1716.14|1714.64|1714.68|1713.18|1716.4|1714.9|1714.65|1713.15|0
1596435900000|2020-08-03 06:25:00|1714.7|1713.2|1717.54|1716.04|1717.55|1716.05|1714.7|1713.2|0
1596436200000|2020-08-03 06:30:00|1717.4|1715.9|1714.36|1712.96|1717.54|1716.04|1713.11|1711.71|50
1596436500000|2020-08-03 06:35:00|1714.49|1713.09|1714.49|1713.09|1715.11|1713.71|1713.99|1712.59|15
1596436800000|2020-08-03 06:40:00|1713.49|1712.09|1714.49|1713.09|1714.49|1713.09|1712.36|1710.96|17
1596437100000|2020-08-03 06:45:00|1714.24|1712.84|1714.99|1713.59|1715.49|1714.09|1714.24|1712.84|18
1596437400000|2020-08-03 06:50:00|1714.61|1713.21|1712.61|1711.21|1715.36|1713.96|1712.61|1711.21|14
1596437700000|2020-08-03 06:55:00|1713.15|1711.65|1712.97|1711.47|1713.63|1712.13|1712.5|1711|0
1596438000000|2020-08-03 07:00:00|1712.98|1711.48|1708.54|1708.04|1713.04|1711.54|1705.54|1705.04|3806
1596438300000|2020-08-03 07:05:00|1708.79|1708.29|1707.79|1707.29|1711.29|1710.79|1707.79|1707.29|3576
1596438600000|2020-08-03 07:10:00|1708.29|1707.79|1707.29|1706.79|1708.29|1707.79|1706.41|1705.91|2059
1596438900000|2020-08-03 07:15:00|1707.04|1706.54|1706.41|1705.91|1709.29|1708.79|1705.79|1705.29|1256
1596439200000|2020-08-03 07:20:00|1706.54|1706.04|1706.29|1705.79|1707.29|1706.79|1705.16|1704.66|1141
1596439500000|2020-08-03 07:25:00|1706.41|1705.91|1702.29|1701.79|1706.54|1706.04|1701.79|1701.29|1472
1596439800000|2020-08-03 07:30:00|1702.54|1702.04|1707.04|1706.54|1707.16|1706.66|1702.04|1701.54|1197
1596440100000|2020-08-03 07:35:00|1706.91|1706.41|1707.79|1707.29|1707.91|1707.41|1705.66|1705.16|989
1596440400000|2020-08-03 07:40:00|1707.54|1707.04|1708.29|1707.79|1709.04|1708.54|1707.29|1706.79|800
1596440700000|2020-08-03 07:45:00|1708.16|1707.66|1712.54|1712.04|1712.66|1712.16|1707.79|1707.29|1310
1596441000000|2020-08-03 07:50:00|1712.41|1711.91|1716.29|1715.79|1717.29|1716.79|1712.29|1711.79|1446
1596441300000|2020-08-03 07:55:00|1716.41|1715.91|1719.29|1718.79|1719.29|1718.79|1716.04|1715.54|1433
1596441600000|2020-08-03 08:00:00|1719.54|1719.04|1723.79|1723.29|1724.04|1723.54|1717.54|1717.04|1716
1596441900000|2020-08-03 08:05:00|1723.91|1723.41|1723.41|1722.91|1724.66|1724.16|1722.16|1721.66|1374
1596442200000|2020-08-03 08:10:00|1723.54|1723.04|1722.54|1722.04|1724.54|1724.04|1721.54|1721.04|969
1596442500000|2020-08-03 08:15:00|1722.66|1722.16|1720.79|1720.29|1723.79|1723.29|1719.66|1719.16|1489
1596442800000|2020-08-03 08:20:00|1720.66|1720.16|1721.79|1721.29|1723.16|1722.66|1720.54|1720.04|491
1596443100000|2020-08-03 08:25:00|1721.54|1721.04|1720.79|1720.29|1722.29|1721.79|1720.54|1720.04|541
1596443400000|2020-08-03 08:30:00|1720.91|1720.41|1718.54|1718.04|1721.16|1720.66|1718.04|1717.54|455
1596443700000|2020-08-03 08:35:00|1718.79|1718.29|1716.04|1715.54|1719.66|1719.16|1716.04|1715.54|434
1596444000000|2020-08-03 08:40:00|1715.79|1715.29|1718.54|1718.04|1718.79|1718.29|1714.04|1713.54|557
1596444300000|2020-08-03 08:45:00|1718.29|1717.79|1719.29|1718.79|1720.04|1719.54|1718.29|1717.79|535
1596444600000|2020-08-03 08:50:00|1719.41|1718.91|1720.04|1719.54|1720.91|1720.41|1719.04|1718.54|825
1596444900000|2020-08-03 08:55:00|1719.91|1719.41|1719.54|1719.04|1721.04|1720.54|1719.41|1718.91|506
1596445200000|2020-08-03 09:00:00|1719.79|1719.29|1721.69|1721.19|1721.81|1721.31|1719.54|1719.04|1066
1596445500000|2020-08-03 09:05:00|1721.56|1721.06|1720.75|1720.25|1721.75|1721.25|1719.75|1719.25|748
1596445800000|2020-08-03 09:10:00|1721|1720.5|1720.75|1720.25|1721.87|1721.37|1720.75|1720.25|782
1596446100000|2020-08-03 09:15:00|1720.87|1720.37|1721.1|1720.6|1721.75|1721.25|1720.1|1719.6|669
1596446400000|2020-08-03 09:20:00|1720.97|1720.47|1723.05|1722.55|1723.3|1722.8|1720.22|1719.72|725
1596446700000|2020-08-03 09:25:00|1722.93|1722.43|1724.43|1723.93|1725.3|1724.8|1722.93|1722.43|800
1596447000000|2020-08-03 09:30:00|1724.3|1723.8|1723.43|1722.93|1724.68|1724.18|1722.93|1722.43|276
1596447300000|2020-08-03 09:35:00|1723.55|1723.05|1724.93|1724.43|1724.93|1724.43|1723.43|1722.93|765
1596447600000|2020-08-03 09:40:00|1724.8|1724.3|1724.55|1724.05|1724.93|1724.43|1723.05|1722.55|698
1596447900000|2020-08-03 09:45:00|1724.43|1723.93|1724.93|1724.43|1725.93|1725.43|1724.43|1723.93|488
1596448200000|2020-08-03 09:50:00|1725.18|1724.68|1724.18|1723.68|1725.18|1724.68|1723.68|1723.18|296
1596448500000|2020-08-03 09:55:00|1724.05|1723.55|1725.43|1724.93|1725.55|1725.05|1723.93|1723.43|312
1596448800000|2020-08-03 10:00:00|1725.18|1724.68|1726.93|1726.43|1726.93|1726.43|1724.43|1723.93|305
1596449100000|2020-08-03 10:05:00|1727.05|1726.55|1727.3|1726.8|1727.8|1727.3|1726.43|1725.93|500
1596449400000|2020-08-03 10:10:00|1727.43|1726.93|1728.43|1727.93|1728.68|1728.18|1727.18|1726.68|355
1596449700000|2020-08-03 10:15:00|1728.3|1727.8|1726.43|1725.93|1728.3|1727.8|1726.05|1725.55|275
1596450000000|2020-08-03 10:20:00|1726.68|1726.18|1731.93|1731.43|1732.18|1731.68|1726.68|1726.18|788
1596450300000|2020-08-03 10:25:00|1731.68|1731.18|1731.93|1731.43|1732.43|1731.93|1731.43|1730.93|618
1596450600000|2020-08-03 10:30:00|1732.05|1731.55|1731.18|1730.68|1732.43|1731.93|1730.93|1730.43|560
1596450900000|2020-08-03 10:35:00|1731.3|1730.8|1733.05|1732.55|1733.8|1733.3|1731.3|1730.8|512
1596451200000|2020-08-03 10:40:00|1732.93|1732.43|1734.05|1733.55|1734.68|1734.18|1732.93|1732.43|467
1596451500000|2020-08-03 10:45:00|1733.93|1733.43|1734.18|1733.68|1734.93|1734.43|1733.55|1733.05|407
1596451800000|2020-08-03 10:50:00|1734.3|1733.8|1734.3|1733.8|1735.93|1735.43|1734.18|1733.68|505
1596452100000|2020-08-03 10:55:00|1734.18|1733.68|1733.43|1732.93|1734.68|1734.18|1732.68|1732.18|835
1596452400000|2020-08-03 11:00:00|1733.68|1733.18|1734.55|1734.05|1735.68|1735.18|1733.55|1733.05|1015
1596452700000|2020-08-03 11:05:00|1734.43|1733.93|1733.68|1733.18|1734.93|1734.43|1733.68|1733.18|403
1596453000000|2020-08-03 11:10:00|1733.8|1733.3|1734.43|1733.93|1734.68|1734.18|1733.68|1733.18|344
1596453300000|2020-08-03 11:15:00|1734.68|1734.18|1733.3|1732.8|1734.68|1734.18|1732.68|1732.18|383
1596453600000|2020-08-03 11:20:00|1733.18|1732.68|1733.68|1733.18|1734.18|1733.68|1732.68|1732.18|447
1596453900000|2020-08-03 11:25:00|1733.8|1733.3|1735.18|1734.68|1735.18|1734.68|1733.68|1733.18|460
1596454200000|2020-08-03 11:30:00|1735.05|1734.55|1737.8|1737.3|1737.8|1737.3|1734.93|1734.43|876
1596454500000|2020-08-03 11:35:00|1737.68|1737.18|1738.93|1738.43|1739.43|1738.93|1737.68|1737.18|932
1596454800000|2020-08-03 11:40:00|1738.6|1738.1|1737.72|1737.22|1739.35|1738.85|1737.6|1737.1|526
1596455100000|2020-08-03 11:45:00|1737.6|1737.1|1737.6|1737.1|1738.1|1737.6|1737.1|1736.6|485
1596455400000|2020-08-03 11:50:00|1737.72|1737.22|1739.72|1739.22|1739.97|1739.47|1737.72|1737.22|442
1596455700000|2020-08-03 11:55:00|1739.6|1739.1|1740.1|1739.6|1740.1|1739.6|1739.1|1738.6|523
1596456000000|2020-08-03 12:00:00|1740.35|1739.85|1739.85|1739.35|1740.6|1740.1|1738.6|1738.1|920
1596456300000|2020-08-03 12:05:00|1739.97|1739.47|1739.6|1739.1|1740.85|1740.35|1739.1|1738.6|602
1596456600000|2020-08-03 12:10:00|1739.47|1738.97|1739.97|1739.47|1740.1|1739.6|1739.1|1738.6|687
1596456900000|2020-08-03 12:15:00|1740.1|1739.6|1739.35|1738.85|1740.85|1740.35|1739.35|1738.85|686
1596457200000|2020-08-03 12:20:00|1739.22|1738.72|1738.1|1737.6|1739.72|1739.22|1737.85|1737.35|484
1596457500000|2020-08-03 12:25:00|1737.97|1737.47|1739.35|1738.85|1739.6|1739.1|1737.85|1737.35|351
1596457800000|2020-08-03 12:30:00|1739.47|1738.97|1738.6|1738.1|1740.72|1740.22|1738.6|1738.1|411
1596458100000|2020-08-03 12:35:00|1738.72|1738.22|1739.85|1739.35|1739.85|1739.35|1738.6|1738.1|405
1596458400000|2020-08-03 12:40:00|1739.97|1739.47|1739.72|1739.22|1740.6|1740.1|1739.6|1739.1|346
1596458700000|2020-08-03 12:45:00|1739.85|1739.35|1740.35|1739.85|1740.85|1740.35|1739.72|1739.22|214
1596459000000|2020-08-03 12:50:00|1740.47|1739.97|1741.1|1740.6|1741.35|1740.85|1740.35|1739.85|394
1596459300000|2020-08-03 12:55:00|1740.97|1740.47|1740.97|1740.47|1742.22|1741.72|1740.72|1740.22|580
1596459600000|2020-08-03 13:00:00|1741.1|1740.6|1740.6|1740.1|1741.47|1740.97|1740.1|1739.6|298
1596459900000|2020-08-03 13:05:00|1740.72|1740.22|1738.6|1738.1|1740.85|1740.35|1738.35|1737.85|744
1596460200000|2020-08-03 13:10:00|1738.85|1738.35|1739.35|1738.85|1739.6|1739.1|1738.22|1737.72|871
1596460500000|2020-08-03 13:15:00|1739.47|1738.97|1741.35|1740.85|1741.35|1740.85|1739.35|1738.85|437
1596460800000|2020-08-03 13:20:00|1741.22|1740.72|1741.6|1741.1|1742.35|1741.85|1740.72|1740.22|609
1596461100000|2020-08-03 13:25:00|1741.47|1740.97|1741.22|1740.72|1742.1|1741.6|1740.85|1740.35|398
1596461400000|2020-08-03 13:30:00|1741.35|1740.85|1738.1|1737.6|1741.35|1740.85|1737.97|1737.47|910
1596461700000|2020-08-03 13:35:00|1738.35|1737.85|1739.22|1738.72|1740.1|1739.6|1737.35|1736.85|808
1596462000000|2020-08-03 13:40:00|1739.35|1738.85|1740.6|1740.1|1740.6|1740.1|1738.85|1738.35|807
1596462300000|2020-08-03 13:45:00|1740.85|1740.35|1741.85|1741.35|1742.6|1742.1|1740.6|1740.1|1350
1596462600000|2020-08-03 13:50:00|1742.1|1741.6|1741.97|1741.47|1743.1|1742.6|1741.1|1740.6|1306
1596462900000|2020-08-03 13:55:00|1741.85|1741.35|1742.6|1742.1|1743.6|1743.1|1741.35|1740.85|952
1596463200000|2020-08-03 14:00:00|1742.35|1741.85|1746.1|1745.6|1746.97|1746.47|1742.22|1741.72|1695
1596463500000|2020-08-03 14:05:00|1745.97|1745.47|1747.6|1747.1|1747.6|1747.1|1745.35|1744.85|1396
1596463800000|2020-08-03 14:10:00|1747.31|1746.81|1749.56|1749.06|1749.81|1749.31|1747.31|1746.81|1371
1596464100000|2020-08-03 14:15:00|1749.68|1749.18|1750.06|1749.56|1750.31|1749.81|1749.31|1748.81|1599
1596464400000|2020-08-03 14:20:00|1750.31|1749.81|1747.18|1746.68|1751.06|1750.56|1747.06|1746.56|1603
1596464700000|2020-08-03 14:25:00|1747.06|1746.56|1747.81|1747.31|1748.56|1748.06|1747.06|1746.56|962
1596465000000|2020-08-03 14:30:00|1747.93|1747.43|1750.93|1750.43|1751.06|1750.56|1747.93|1747.43|938
1596465300000|2020-08-03 14:35:00|1750.81|1750.31|1750.56|1750.06|1751.56|1751.06|1750.06|1749.56|866
1596465600000|2020-08-03 14:40:00|1750.68|1750.18|1748.93|1748.43|1751.81|1751.31|1748.31|1747.81|1296
1596465900000|2020-08-03 14:45:00|1748.81|1748.31|1746.81|1746.31|1749.43|1748.93|1746.56|1746.06|878
1596466200000|2020-08-03 14:50:00|1746.68|1746.18|1746.81|1746.31|1747.81|1747.31|1745.81|1745.31|1022
1596466500000|2020-08-03 14:55:00|1747.06|1746.56|1746.31|1745.81|1747.31|1746.81|1745.31|1744.81|905
1596466800000|2020-08-03 15:00:00|1746.18|1745.68|1746.68|1746.18|1746.68|1746.18|1745.06|1744.56|1559
1596467100000|2020-08-03 15:05:00|1746.81|1746.31|1747.31|1746.81|1747.81|1747.31|1746.31|1745.81|1007
1596467400000|2020-08-03 15:10:00|1747.06|1746.56|1746.06|1745.56|1748.06|1747.56|1745.56|1745.06|1060
1596467700000|2020-08-03 15:15:00|1745.93|1745.43|1747.93|1747.43|1748.31|1747.81|1745.31|1744.81|2418
1596468000000|2020-08-03 15:20:00|1748.06|1747.56|1747.27|1745.77|1748.81|1748.31|1745.56|1745.06|3665
1596468300000|2020-08-03 15:25:00|1747.26|1745.76|1747.73|1746.23|1748.73|1747.23|1746.3|1744.8|1170
1596468600000|2020-08-03 15:30:00|1747.75|1746.25|1744.51|1743.11|1748.22|1746.72|1744.51|1743.11|348
1596468900000|2020-08-03 15:35:00|1744.38|1742.98|1744.26|1742.86|1744.51|1743.11|1743.88|1742.48|51
1596469200000|2020-08-03 15:40:00|1744.38|1742.98|1744.51|1743.11|1745.38|1743.98|1744.38|1742.98|85
1596469500000|2020-08-03 15:45:00|1744.26|1742.86|1743.26|1741.86|1744.26|1742.86|1743.13|1741.73|43
1596469800000|2020-08-03 15:50:00|1743.01|1741.61|1742.51|1741.11|1743.13|1741.73|1742.26|1740.86|29
1596470100000|2020-08-03 15:55:00|1742.38|1740.98|1743.81|1742.31|1746.51|1745.11|1742.38|1740.98|92
1596470400000|2020-08-03 16:00:00|1743.73|1742.23|1743.78|1742.28|1744.76|1743.26|1742.68|1741.18|0
1596470700000|2020-08-03 16:05:00|1743.8|1742.3|1744.3|1742.8|1744.35|1742.85|1743.78|1742.28|0
1596471000000|2020-08-03 16:10:00|1744.32|1742.82|1744.4|1742.9|1744.4|1742.9|1743.73|1742.23|0
1596471300000|2020-08-03 16:15:00|1744.41|1742.91|1742.92|1741.42|1744.45|1742.95|1742.91|1741.41|0
1596471600000|2020-08-03 16:20:00|1742.94|1741.44|1743.93|1742.43|1743.97|1742.47|1742.42|1740.92|0
1596471900000|2020-08-03 16:25:00|1743.94|1742.44|1742.44|1740.94|1744.43|1742.93|1742.43|1740.93|0
1596472200000|2020-08-03 16:30:00|1742.43|1740.93|1741.99|1740.49|1743|1741.5|1741.97|1740.47|0
1596472500000|2020-08-03 16:35:00|1741.97|1740.47|1742.49|1740.99|1742.53|1741.03|1741.49|1739.99|0
1596472800000|2020-08-03 16:40:00|1742.5|1741|1741.92|1740.42|1742.97|1741.47|1741.9|1740.4|0
1596473100000|2020-08-03 16:45:00|1741.93|1740.43|1743.01|1741.51|1743.5|1742|1741.9|1740.4|0
1596473400000|2020-08-03 16:50:00|1742.99|1741.49|1742.99|1741.49|1743|1741.5|1742.41|1740.91|0
1596473700000|2020-08-03 16:55:00|1743|1741.5|1742.99|1741.49|1743|1741.5|1742.45|1740.95|0
1596474000000|2020-08-03 17:00:00|1742.97|1741.47|1742.54|1741.04|1743.05|1741.55|1742.51|1741.01|0
1596474300000|2020-08-03 17:05:00|1742.56|1741.06|1742.57|1741.07|1743.06|1741.56|1742.02|1740.52|0
1596474600000|2020-08-03 17:10:00|1742.58|1741.08|1743.51|1742.01|1743.56|1742.06|1742.55|1741.05|0
1596474900000|2020-08-03 17:15:00|1743.49|1741.99|1743.53|1742.03|1743.57|1742.07|1743|1741.5|0
1596475200000|2020-08-03 17:20:00|1743.55|1742.05|1745.63|1744.13|1745.63|1744.13|1743.55|1742.05|0
1596475500000|2020-08-03 17:25:00|1745.62|1744.12|1746.17|1744.67|1746.73|1745.23|1745.58|1744.08|0
1596475800000|2020-08-03 17:30:00|1746.18|1744.68|1746.2|1744.7|1746.69|1745.19|1745.68|1744.18|0
1596476100000|2020-08-03 17:35:00|1746.22|1744.72|1746.09|1744.59|1746.22|1744.72|1745.58|1744.08|0
1596476400000|2020-08-03 17:40:00|1746.07|1744.57|1744.98|1743.48|1746.19|1744.69|1744.46|1742.96|0
1596476700000|2020-08-03 17:45:00|1745|1743.5|1745.4|1743.9|1745.5|1744|1744.98|1743.48|0
1596477000000|2020-08-03 17:50:00|1745.39|1743.89|1746.45|1744.95|1746.47|1744.97|1745.39|1743.89|0
1596477300000|2020-08-03 17:55:00|1746.47|1744.97|1746.45|1744.95|1746.48|1744.98|1746.43|1744.93|0
1596477600000|2020-08-03 18:00:00|1746.47|1744.97|1745.44|1743.94|1746.52|1745.02|1745.06|1743.56|0
1596477900000|2020-08-03 18:05:00|1745.11|1743.61|1743.99|1742.49|1745.11|1743.61|1743.99|1742.49|0
1596478200000|2020-08-03 18:10:00|1743.97|1742.47|1745.63|1744.13|1745.63|1744.13|1743.97|1742.47|0
1596478500000|2020-08-03 18:15:00|1745.61|1744.11|1746.13|1744.63|1746.16|1744.66|1745.61|1744.11|0
1596478800000|2020-08-03 18:20:00|1746.11|1744.61|1746.16|1744.66|1746.67|1745.17|1745.64|1744.14|0
1596479100000|2020-08-03 18:25:00|1746.14|1744.64|1746.19|1744.69|1746.68|1745.18|1745.65|1744.15|0
1596479400000|2020-08-03 18:30:00|1746.2|1744.7|1746.7|1745.2|1746.72|1745.22|1746.19|1744.69|0
1596479700000|2020-08-03 18:35:00|1746.69|1745.19|1747.27|1745.77|1747.27|1745.77|1746.66|1745.16|0
1596480000000|2020-08-03 18:40:00|1747.26|1745.76|1746.28|1744.78|1747.27|1745.77|1746.25|1744.75|0
1596480300000|2020-08-03 18:45:00|1746.3|1744.8|1746.19|1744.69|1746.77|1745.27|1746.19|1744.69|0
1596480600000|2020-08-03 18:50:00|1746.17|1744.67|1746.18|1744.68|1746.24|1744.74|1745.67|1744.17|0
1596480900000|2020-08-03 18:55:00|1746.16|1744.66|1745.76|1744.26|1746.28|1744.78|1745.69|1744.19|0
1596481200000|2020-08-03 19:00:00|1745.74|1744.24|1745.69|1744.19|1746.28|1744.78|1745.64|1744.14|0
1596481500000|2020-08-03 19:05:00|1745.76|1744.26|1745.19|1743.69|1745.94|1744.44|1745.12|1743.62|0
1596481800000|2020-08-03 19:10:00|1745.21|1743.71|1744.1|1742.6|1745.22|1743.72|1744.05|1742.55|0
1596482100000|2020-08-03 19:15:00|1744.08|1742.58|1743.35|1741.85|1744.62|1743.12|1742.24|1740.74|0
1596482400000|2020-08-03 19:20:00|1743.36|1741.86|1743.95|1742.45|1743.95|1742.45|1742.8|1741.3|0
1596482700000|2020-08-03 19:25:00|1743.97|1742.47|1743.4|1741.9|1744.46|1742.96|1743.38|1741.88|0
1596483000000|2020-08-03 19:30:00|1743.42|1741.92|1742.28|1740.78|1744.02|1742.52|1740.67|1739.17|0
1596483300000|2020-08-03 19:35:00|1742.29|1740.79|1743.47|1741.97|1743.48|1741.98|1742.24|1740.74|0
1596483600000|2020-08-03 19:40:00|1743.45|1741.95|1743.58|1742.08|1744.55|1743.05|1743.08|1741.58|0
1596483900000|2020-08-03 19:45:00|1743.6|1742.1|1743.03|1741.53|1744.12|1742.62|1743|1741.5|0
1596484200000|2020-08-03 19:50:00|1743.01|1741.51|1743.04|1741.54|1743.04|1741.54|1740.82|1739.32|0
1596484500000|2020-08-03 19:55:00|1743.06|1741.56|1745.5|1744|1745.86|1744.36|1742.88|1741.38|0
1596484800000|2020-08-03 20:00:00|1745.48|1743.98|1744.45|1742.95|1745.48|1743.98|1743.91|1742.41|0
1596485100000|2020-08-03 20:05:00|1744.43|1742.93|1744.4|1742.9|1745.25|1743.75|1743.21|1741.71|0
1596485400000|2020-08-03 20:10:00|1744.37|1742.87|1746|1744.5|1746.82|1745.32|1744.13|1742.63|0
1596485700000|2020-08-03 20:15:00|1745.96|1744.46|1745.74|1744.24|1745.96|1744.46|1745.69|1744.19|0
1596486000000|2020-08-03 20:20:00|1745.69|1744.19|1745.69|1744.19|1745.74|1744.24|1745.69|1744.19|0
1596486300000|2020-08-03 20:25:00|1745.74|1744.24|1745.76|1744.26|1745.81|1744.31|1745.69|1744.19|0
1596486600000|2020-08-03 20:30:00|1745.81|1744.31|1744.98|1743.48|1746.85|1745.35|1744.71|1743.21|0
1596486900000|2020-08-03 20:35:00|1744.96|1743.46|1745.52|1744.02|1745.78|1744.28|1744.87|1743.37|0
1596487200000|2020-08-03 20:40:00|1745.56|1744.06|1746.7|1745.2|1746.7|1745.2|1745.4|1743.9|0
1596487500000|2020-08-03 20:45:00|1746.68|1745.18|1746.86|1745.36|1747.13|1745.63|1746.05|1744.55|0
1596487800000|2020-08-03 20:50:00|1746.89|1745.39|1746.86|1745.36|1746.98|1745.48|1746.22|1744.72|0
1596488100000|2020-08-03 20:55:00|1746.89|1745.39|1746.31|1744.81|1746.97|1745.47|1746.06|1744.56|0
1596488400000|2020-08-03 21:00:00|1746.26|1744.76|1746.04|1744.54|1746.26|1744.76|1745.68|1744.18|0
1596488700000|2020-08-03 21:05:00|1745.77|1744.27|1745.95|1744.45|1746.04|1744.54|1745.77|1744.27|0
1596489000000|2020-08-03 21:10:00|1745.81|1744.31|1745.86|1744.36|1745.95|1744.45|1745.81|1744.31|0
1596489300000|2020-08-03 21:15:00|1745.95|1744.45|1745.82|1744.32|1745.95|1744.45|1745.82|1744.32|0
1596489600000|2020-08-03 21:20:00|1745.86|1744.36|1745.77|1744.27|1745.86|1744.36|1745.77|1744.27|0
1596489900000|2020-08-03 21:25:00|1745.68|1744.18|1745.82|1744.32|1745.82|1744.32|1745.68|1744.18|0
1596490200000|2020-08-03 21:30:00|1745.86|1744.36|1745.86|1744.36|1745.86|1744.36|1745.86|1744.36|0
1596490500000|2020-08-03 21:35:00|1745.77|1744.27|1746|1744.5|1746|1744.5|1745.77|1744.27|0
1596490800000|2020-08-03 21:40:00|1746.04|1744.54|1746.18|1744.68|1746.18|1744.68|1746.04|1744.54|0
1596491100000|2020-08-03 21:45:00|1746.13|1744.63|1746.09|1744.59|1746.18|1744.68|1746.09|1744.59|0
1596491400000|2020-08-03 21:50:00|1745.91|1744.41|1746|1744.5|1746.04|1744.54|1745.82|1744.32|0
1596491700000|2020-08-03 21:55:00|1746.04|1744.54|1746.15|1744.65|1746.38|1744.88|1746.04|1744.54|0
1596492000000|2020-08-03 22:00:00|1746.24|1744.74|1745.47|1743.97|1747|1745.5|1744.34|1742.84|0
1596492300000|2020-08-03 22:05:00|1745.46|1743.96|1745.36|1743.86|1745.47|1743.97|1744.82|1743.32|0
1596492600000|2020-08-03 22:10:00|1745.37|1743.87|1745.09|1743.59|1745.57|1744.07|1745.09|1743.59|0
1596492900000|2020-08-03 22:15:00|1745.1|1743.6|1745.45|1743.95|1745.45|1743.95|1745.1|1743.6|0
1596493200000|2020-08-03 22:20:00|1745.47|1743.97|1745.46|1743.96|1745.61|1744.11|1745.07|1743.57|0
1596493500000|2020-08-03 22:25:00|1745.44|1743.94|1745.35|1743.85|1745.44|1743.94|1745.08|1743.58|0
1596493800000|2020-08-03 22:30:00|1745.34|1743.84|1744.69|1743.19|1745.34|1743.84|1744.69|1743.19|0
1596494100000|2020-08-03 22:35:00|1744.71|1743.21|1745.08|1743.58|1745.23|1743.73|1744.71|1743.21|0
1596494400000|2020-08-03 22:40:00|1745.13|1743.63|1745.34|1743.84|1745.34|1743.84|1745.07|1743.57|0
1596494700000|2020-08-03 22:45:00|1745.33|1743.83|1745.07|1743.57|1745.33|1743.83|1744.96|1743.46|0
1596495000000|2020-08-03 22:50:00|1745.09|1743.59|1745.23|1743.73|1745.23|1743.73|1744.96|1743.46|0
1596495300000|2020-08-03 22:55:00|1745.25|1743.75|1745.27|1743.77|1745.45|1743.95|1745.23|1743.73|0
1596495600000|2020-08-03 23:00:00|1745.23|1743.73|1745.47|1743.97|1745.47|1743.97|1745.06|1743.56|0
1596495900000|2020-08-03 23:05:00|1745.45|1743.95|1745.36|1743.86|1745.47|1743.97|1745.36|1743.86|0
1596496200000|2020-08-03 23:10:00|1745.38|1743.88|1745.57|1744.07|1746.01|1744.51|1744.82|1743.32|0
1596496500000|2020-08-03 23:15:00|1745.58|1744.08|1745.73|1744.23|1745.84|1744.34|1745.52|1744.02|0
1596496800000|2020-08-03 23:20:00|1745.74|1744.24|1746.11|1744.61|1746.11|1744.61|1745.73|1744.23|0
1596497100000|2020-08-03 23:25:00|1746.12|1744.62|1745.84|1744.34|1746.21|1744.71|1745.84|1744.34|0
1596497400000|2020-08-03 23:30:00|1745.86|1744.36|1746.64|1745.14|1746.64|1745.14|1745.86|1744.36|0
1596497700000|2020-08-03 23:35:00|1746.63|1745.13|1746.91|1745.41|1746.91|1745.41|1746.37|1744.87|0
1596498000000|2020-08-03 23:40:00|1746.89|1745.39|1746|1744.5|1746.89|1745.39|1745.84|1744.34|0
1596498300000|2020-08-03 23:45:00|1746.02|1744.52|1746.11|1744.61|1746.26|1744.76|1746|1744.5|0
1596498600000|2020-08-03 23:50:00|1746.08|1744.58|1745.57|1744.07|1746.08|1744.58|1744.92|1743.42|0
1596498900000|2020-08-03 23:55:00|1745.56|1744.06|1745.57|1744.07|1746.11|1744.61|1745.35|1743.85|0
1596499200000|2020-08-04 00:00:00|1745.59|1744.09|1745.19|1743.69|1746|1744.5|1744.81|1743.31|0
1596499500000|2020-08-04 00:05:00|1745.17|1743.67|1744.81|1743.31|1745.35|1743.85|1744.66|1743.16|0
1596499800000|2020-08-04 00:10:00|1744.79|1743.29|1745.62|1744.12|1745.73|1744.23|1744.01|1742.51|0
1596500100000|2020-08-04 00:15:00|1745.64|1744.14|1748.46|1746.96|1749.38|1747.88|1745.64|1744.14|0
1596500400000|2020-08-04 00:20:00|1748.45|1746.95|1748.52|1747.02|1749.03|1747.53|1747.98|1746.48|0
1596500700000|2020-08-04 00:25:00|1748.59|1747.09|1749.99|1748.49|1750.07|1748.57|1748.59|1747.09|0
1596501000000|2020-08-04 00:30:00|1750.01|1748.51|1750.55|1749.05|1750.55|1749.05|1749.98|1748.48|0
1596501300000|2020-08-04 00:35:00|1750.57|1749.07|1749.61|1748.11|1750.62|1749.12|1749.57|1748.07|0
1596501600000|2020-08-04 00:40:00|1749.6|1748.1|1750.12|1748.62|1750.64|1749.14|1749.6|1748.1|0
1596501900000|2020-08-04 00:45:00|1750.13|1748.63|1750.59|1749.09|1750.64|1749.14|1749.6|1748.1|0
1596502200000|2020-08-04 00:50:00|1750.58|1749.08|1750.61|1749.11|1751.14|1749.64|1750.53|1749.03|0
1596502500000|2020-08-04 00:55:00|1750.62|1749.12|1750.07|1748.57|1750.62|1749.12|1750.05|1748.55|0
1596502800000|2020-08-04 01:00:00|1750.09|1748.59|1751.11|1749.61|1751.11|1749.61|1749.52|1748.02|0
1596503100000|2020-08-04 01:05:00|1751.18|1749.68|1751.16|1749.66|1751.66|1750.16|1751.09|1749.59|0
1596503400000|2020-08-04 01:10:00|1751.17|1749.67|1751.8|1750.3|1752.36|1750.86|1750.62|1749.12|0
1596503700000|2020-08-04 01:15:00|1751.79|1750.29|1751.77|1750.27|1752.37|1750.87|1751.25|1749.75|0
1596504000000|2020-08-04 01:20:00|1751.78|1750.28|1750.31|1748.81|1751.82|1750.32|1750.31|1748.81|0
1596504300000|2020-08-04 01:25:00|1750.33|1748.83|1748.02|1746.52|1750.56|1749.06|1745.99|1744.49|0
1596504600000|2020-08-04 01:30:00|1748.01|1746.51|1748.46|1746.96|1748.98|1747.48|1747.25|1745.75|0
1596504900000|2020-08-04 01:35:00|1748.48|1746.98|1748.03|1746.53|1748.53|1747.03|1747.52|1746.02|0
1596505200000|2020-08-04 01:40:00|1748.02|1746.52|1747.47|1745.97|1748.05|1746.55|1747.47|1745.97|0
1596505500000|2020-08-04 01:45:00|1747.46|1745.96|1747.54|1746.04|1747.56|1746.06|1746.99|1745.49|0
1596505800000|2020-08-04 01:50:00|1747.56|1746.06|1747.47|1745.97|1747.56|1746.06|1746.92|1745.42|0
1596506100000|2020-08-04 01:55:00|1747.46|1745.96|1746.77|1745.27|1747.46|1745.96|1746.5|1745|0
1596506400000|2020-08-04 02:00:00|1746.84|1745.34|1747.5|1746|1748.49|1746.99|1746.48|1744.98|0
1596506700000|2020-08-04 02:05:00|1747.57|1746.07|1748.98|1747.48|1749.45|1747.95|1747.5|1746|0
1596507000000|2020-08-04 02:10:00|1749.04|1747.54|1749.98|1748.48|1749.98|1748.48|1749.04|1747.54|0
1596507300000|2020-08-04 02:15:00|1749.97|1748.47|1748.96|1747.46|1749.98|1748.48|1748.96|1747.46|0
1596507600000|2020-08-04 02:20:00|1748.95|1747.45|1747.97|1746.47|1748.96|1747.46|1747.97|1746.47|0
1596507900000|2020-08-04 02:25:00|1747.95|1746.45|1747.51|1746.01|1747.95|1746.45|1746.53|1745.03|0
1596508200000|2020-08-04 02:30:00|1747.37|1745.87|1746.52|1745.02|1747.37|1745.87|1746.47|1744.97|0
1596508500000|2020-08-04 02:35:00|1746.54|1745.04|1745.56|1744.06|1746.54|1745.04|1745.04|1743.54|0
1596508800000|2020-08-04 02:40:00|1745.63|1744.13|1745.55|1744.05|1746.52|1745.02|1745.51|1744.01|0
1596509100000|2020-08-04 02:45:00|1745.53|1744.03|1746.29|1744.79|1746.52|1745.02|1745.52|1744.02|0
1596509400000|2020-08-04 02:50:00|1746.35|1744.85|1747.48|1745.98|1747.49|1745.99|1746.35|1744.85|0
1596509700000|2020-08-04 02:55:00|1747.46|1745.96|1746.96|1745.46|1747.48|1745.98|1746.94|1745.44|0
1596510000000|2020-08-04 03:00:00|1746.97|1745.47|1746.42|1744.92|1747.46|1745.96|1746.42|1744.92|0
1596510300000|2020-08-04 03:05:00|1746.44|1744.94|1745.9|1744.4|1746.68|1745.18|1745.87|1744.37|0
1596510600000|2020-08-04 03:10:00|1745.92|1744.42|1745.85|1744.35|1746.4|1744.9|1745.85|1744.35|0
1596510900000|2020-08-04 03:15:00|1745.84|1744.34|1745.33|1743.83|1745.86|1744.36|1745.31|1743.81|0
1596511200000|2020-08-04 03:20:00|1745.57|1744.07|1745.83|1744.33|1745.84|1744.34|1745.31|1743.81|0
1596511500000|2020-08-04 03:25:00|1745.84|1744.34|1745.33|1743.83|1745.84|1744.34|1745.33|1743.83|0
1596511800000|2020-08-04 03:30:00|1745.31|1743.81|1745.84|1744.34|1746.35|1744.85|1745.31|1743.81|0
1596512100000|2020-08-04 03:35:00|1745.86|1744.36|1746.82|1745.32|1746.83|1745.33|1745.86|1744.36|0
1596512400000|2020-08-04 03:40:00|1746.81|1745.31|1746.31|1744.81|1747.32|1745.82|1746.3|1744.8|0
1596512700000|2020-08-04 03:45:00|1746.3|1744.8|1746.31|1744.81|1746.35|1744.85|1746.3|1744.8|0
1596513000000|2020-08-04 03:50:00|1746.33|1744.83|1745.33|1743.83|1746.33|1744.83|1745.33|1743.83|0
1596513300000|2020-08-04 03:55:00|1745.34|1743.84|1745.33|1743.83|1745.81|1744.31|1745.29|1743.79|0
1596513600000|2020-08-04 04:00:00|1745.32|1743.82|1745.31|1743.81|1745.32|1743.82|1744.81|1743.31|0
1596513900000|2020-08-04 04:05:00|1745.29|1743.79|1745.79|1744.29|1745.81|1744.31|1745.29|1743.79|0
1596514200000|2020-08-04 04:10:00|1745.78|1744.28|1745.78|1744.28|1746.28|1744.78|1745.31|1743.81|0
1596514500000|2020-08-04 04:15:00|1745.79|1744.29|1746.26|1744.76|1746.28|1744.78|1745.78|1744.28|0
1596514800000|2020-08-04 04:20:00|1746.28|1744.78|1746.72|1745.22|1747.22|1745.72|1746.26|1744.76|0
1596515100000|2020-08-04 04:25:00|1746.73|1745.23|1746.74|1745.24|1746.74|1745.24|1746.73|1745.23|0
1596515400000|2020-08-04 04:30:00|1746.76|1745.26|1749.7|1748.2|1749.73|1748.23|1746.74|1745.24|0
1596515700000|2020-08-04 04:35:00|1749.71|1748.21|1749.43|1747.93|1749.93|1748.43|1749.43|1747.93|0
1596516000000|2020-08-04 04:40:00|1749.44|1747.94|1749.93|1748.43|1749.95|1748.45|1749.44|1747.94|0
1596516300000|2020-08-04 04:45:00|1749.91|1748.41|1749.69|1748.19|1749.93|1748.43|1749.18|1747.68|0
1596516600000|2020-08-04 04:50:00|1749.68|1748.18|1748.21|1746.71|1749.69|1748.19|1748.21|1746.71|0
1596516900000|2020-08-04 04:55:00|1748.23|1746.73|1748.74|1747.24|1748.74|1747.24|1748.21|1746.71|0
1596517200000|2020-08-04 05:00:00|1748.75|1747.25|1748.25|1746.75|1748.78|1747.28|1748.23|1746.73|0
1596517500000|2020-08-04 05:05:00|1748.23|1746.73|1748.75|1747.25|1749.24|1747.74|1747.73|1746.23|0
1596517800000|2020-08-04 05:10:00|1748.74|1747.24|1747.98|1746.48|1748.75|1747.25|1747.73|1746.23|0
1596518100000|2020-08-04 05:15:00|1747.91|1746.41|1747.73|1746.23|1747.98|1746.48|1747.71|1746.21|0
1596518400000|2020-08-04 05:20:00|1747.71|1746.21|1748.23|1746.73|1748.27|1746.77|1747.23|1745.73|0
1596518700000|2020-08-04 05:25:00|1748.25|1746.75|1748|1746.5|1748.79|1747.29|1747.76|1746.26|0
1596519000000|2020-08-04 05:30:00|1747.98|1746.48|1748.8|1747.3|1748.8|1747.3|1747.73|1746.23|0
1596519300000|2020-08-04 05:35:00|1748.79|1747.29|1749.29|1747.79|1749.29|1747.79|1748.77|1747.27|0
1596519600000|2020-08-04 05:40:00|1749.28|1747.78|1749.24|1747.74|1750.7|1749.2|1749.22|1747.72|0
1596519900000|2020-08-04 05:45:00|1749.25|1747.75|1750.69|1749.19|1750.73|1749.23|1749.24|1747.74|0
1596520200000|2020-08-04 05:50:00|1750.71|1749.21|1751.18|1749.68|1751.18|1749.68|1750.67|1749.17|0
1596520500000|2020-08-04 05:55:00|1751.19|1749.69|1751.23|1749.73|1752.22|1750.72|1751.19|1749.69|0
1596520800000|2020-08-04 06:00:00|1751.37|1749.87|1747.86|1746.36|1751.76|1750.26|1747.85|1746.35|0
1596521100000|2020-08-04 06:05:00|1747.85|1746.35|1747.36|1745.86|1747.87|1746.37|1745.89|1744.39|0
1596521400000|2020-08-04 06:10:00|1747.35|1745.85|1750.8|1749.3|1750.8|1749.3|1746.32|1744.82|0
1596521700000|2020-08-04 06:15:00|1750.81|1749.31|1749.85|1748.35|1751.34|1749.84|1749.85|1748.35|0
1596522000000|2020-08-04 06:20:00|1749.83|1748.33|1750.83|1749.33|1751.3|1749.8|1749.81|1748.31|0
1596522300000|2020-08-04 06:25:00|1750.84|1749.34|1750.88|1749.38|1751.35|1749.85|1750.34|1748.84|0
1596522600000|2020-08-04 06:30:00|1750.86|1749.36|1749.63|1748.23|1750.86|1749.36|1748.38|1746.98|47
1596522900000|2020-08-04 06:35:00|1749.76|1748.36|1751.76|1750.36|1751.76|1750.36|1749.51|1748.11|14
1596523200000|2020-08-04 06:40:00|1751.88|1750.48|1751.51|1750.11|1752.76|1751.36|1750.88|1749.48|27
1596523500000|2020-08-04 06:45:00|1751.63|1750.23|1751.88|1750.48|1752.26|1750.86|1751.13|1749.73|5
1596523800000|2020-08-04 06:50:00|1752.01|1750.61|1751.76|1750.36|1752.26|1750.86|1751.63|1750.23|18
1596524100000|2020-08-04 06:55:00|1751.81|1750.31|1751.44|1749.94|1752.34|1750.84|1751.27|1749.77|1
1596524400000|2020-08-04 07:00:00|1751.46|1749.96|1755.81|1755.31|1757.81|1757.31|1750.97|1749.47|5051
1596524700000|2020-08-04 07:05:00|1755.93|1755.43|1752.56|1752.06|1756.18|1755.68|1749.81|1749.31|3627
1596525000000|2020-08-04 07:10:00|1752.43|1751.93|1748.31|1747.81|1753.56|1753.06|1748.06|1747.56|2175
1596525300000|2020-08-04 07:15:00|1748.43|1747.93|1749.31|1748.81|1749.81|1749.31|1747.56|1747.06|1100
1596525600000|2020-08-04 07:20:00|1749.18|1748.68|1744.93|1744.43|1749.81|1749.31|1742.43|1741.93|1612
1596525900000|2020-08-04 07:25:00|1744.81|1744.31|1744.43|1743.93|1745.81|1745.31|1741.56|1741.06|1331
1596526200000|2020-08-04 07:30:00|1744.31|1743.81|1745.56|1745.06|1745.56|1745.06|1741.56|1741.06|1207
1596526500000|2020-08-04 07:35:00|1745.68|1745.18|1747.68|1747.18|1748.31|1747.81|1745.56|1745.06|1162
1596526800000|2020-08-04 07:40:00|1747.55|1747.05|1742.93|1742.43|1747.68|1747.18|1742.43|1741.93|1163
1596527100000|2020-08-04 07:45:00|1742.8|1742.3|1738.93|1738.43|1742.93|1742.43|1737.93|1737.43|1801
1596527400000|2020-08-04 07:50:00|1739.05|1738.55|1735.68|1735.18|1739.18|1738.68|1735.18|1734.68|1533
1596527700000|2020-08-04 07:55:00|1735.55|1735.05|1734.18|1733.68|1736.68|1736.18|1733.68|1733.18|1552
1596528000000|2020-08-04 08:00:00|1733.93|1733.43|1735.43|1734.93|1737.93|1737.43|1733.68|1733.18|948
1596528300000|2020-08-04 08:05:00|1735.55|1735.05|1736.3|1735.8|1736.43|1735.93|1731.93|1731.43|1335
1596528600000|2020-08-04 08:10:00|1736.18|1735.68|1737.18|1736.68|1737.43|1736.93|1735.68|1735.18|834
1596528900000|2020-08-04 08:15:00|1737.3|1736.8|1738.43|1737.93|1739.93|1739.43|1737.18|1736.68|841
1596529200000|2020-08-04 08:20:00|1738.18|1737.68|1737.8|1737.3|1739.43|1738.93|1737.18|1736.68|646
1596529500000|2020-08-04 08:25:00|1737.68|1737.18|1740.68|1740.18|1740.93|1740.43|1736.93|1736.43|529
1596529800000|2020-08-04 08:30:00|1740.8|1740.3|1737.43|1736.93|1741.68|1741.18|1736.18|1735.68|1210
1596530100000|2020-08-04 08:35:00|1737.18|1736.68|1736.43|1735.93|1737.43|1736.93|1735.68|1735.18|567
1596530400000|2020-08-04 08:40:00|1736.3|1735.8|1734.68|1734.18|1738.18|1737.68|1733.43|1732.93|743
1596530700000|2020-08-04 08:45:00|1734.8|1734.3|1736.43|1735.93|1737.18|1736.68|1734.68|1734.18|526
1596531000000|2020-08-04 08:50:00|1736.3|1735.8|1736.93|1736.43|1737.93|1737.43|1735.93|1735.43|453
1596531300000|2020-08-04 08:55:00|1737.05|1736.55|1736.93|1736.43|1737.18|1736.68|1735.55|1735.05|432
1596531600000|2020-08-04 09:00:00|1736.68|1736.18|1736.43|1735.93|1737.18|1736.68|1736.18|1735.68|544
1596531900000|2020-08-04 09:05:00|1736.18|1735.68|1737.18|1736.68|1738.18|1737.68|1736.18|1735.68|1040
1596532200000|2020-08-04 09:10:00|1736.55|1736.05|1735.18|1734.68|1736.93|1736.43|1734.68|1734.18|716
1596532500000|2020-08-04 09:15:00|1734.93|1734.43|1733.43|1732.93|1735.68|1735.18|1733.18|1732.68|724
1596532800000|2020-08-04 09:20:00|1733.18|1732.68|1734.93|1734.43|1735.43|1734.93|1732.93|1732.43|585
1596533100000|2020-08-04 09:25:00|1734.8|1734.3|1734.68|1734.18|1734.93|1734.43|1733.43|1732.93|602
1596533400000|2020-08-04 09:30:00|1734.43|1733.93|1735.93|1735.43|1737.05|1736.55|1734.18|1733.68|462
1596533700000|2020-08-04 09:35:00|1735.8|1735.3|1733.43|1732.93|1736.93|1736.43|1732.93|1732.43|414
1596534000000|2020-08-04 09:40:00|1733.3|1732.8|1734.43|1733.93|1734.93|1734.43|1732.68|1732.18|533
1596534300000|2020-08-04 09:45:00|1734.18|1733.68|1734.68|1734.18|1735.68|1735.18|1733.68|1733.18|348
1596534600000|2020-08-04 09:50:00|1734.93|1734.43|1734.68|1734.18|1735.43|1734.93|1733.43|1732.93|376
1596534900000|2020-08-04 09:55:00|1734.93|1734.43|1733.8|1733.3|1734.93|1734.43|1733.68|1733.18|338
1596535200000|2020-08-04 10:00:00|1733.68|1733.18|1733.68|1733.18|1735.68|1735.18|1733.43|1732.93|447
1596535500000|2020-08-04 10:05:00|1733.8|1733.3|1732.93|1732.43|1734.18|1733.68|1732.93|1732.43|366
1596535800000|2020-08-04 10:10:00|1733.05|1732.55|1732.05|1731.55|1733.18|1732.68|1731.93|1731.43|399
1596536100000|2020-08-04 10:15:00|1732.18|1731.68|1734.3|1733.8|1734.43|1733.93|1731.18|1730.68|731
1596536400000|2020-08-04 10:20:00|1734.43|1733.93|1733.68|1733.18|1734.8|1734.3|1732.93|1732.43|254
1596536700000|2020-08-04 10:25:00|1733.93|1733.43|1731.68|1731.18|1733.93|1733.43|1731.43|1730.93|278
1596537000000|2020-08-04 10:30:00|1731.55|1731.05|1732.93|1732.43|1734.05|1733.55|1731.55|1731.05|249
1596537300000|2020-08-04 10:35:00|1732.8|1732.3|1732.68|1732.18|1733.93|1733.43|1732.43|1731.93|200
1596537600000|2020-08-04 10:40:00|1732.8|1732.3|1732.93|1732.43|1733.68|1733.18|1732.8|1732.3|275
1596537900000|2020-08-04 10:45:00|1733.18|1732.68|1734.43|1733.93|1735.18|1734.68|1732.18|1731.68|676
1596538200000|2020-08-04 10:50:00|1734.55|1734.05|1735.18|1734.68|1736.18|1735.68|1734.55|1734.05|1204
1596538500000|2020-08-04 10:55:00|1735.05|1734.55|1735.68|1735.18|1736.43|1735.93|1734.93|1734.43|997
1596538800000|2020-08-04 11:00:00|1735.55|1735.05|1736.18|1735.68|1737.43|1736.93|1735.55|1735.05|1204
1596539100000|2020-08-04 11:05:00|1736.05|1735.55|1735.8|1735.3|1736.18|1735.68|1734.93|1734.43|288
1596539400000|2020-08-04 11:10:00|1735.93|1735.43|1735.43|1734.93|1736.18|1735.68|1735.18|1734.68|198
1596539700000|2020-08-04 11:15:00|1735.3|1734.8|1733.18|1732.68|1735.3|1734.8|1732.68|1732.18|401
1596540000000|2020-08-04 11:20:00|1733.05|1732.55|1734.18|1733.68|1734.43|1733.93|1733.05|1732.55|253
1596540300000|2020-08-04 11:25:00|1734.43|1733.93|1733.93|1733.43|1734.43|1733.93|1733.68|1733.18|319
1596540600000|2020-08-04 11:30:00|1734.05|1733.55|1731.93|1731.43|1734.05|1733.55|1730.8|1730.3|715
1596540900000|2020-08-04 11:35:00|1731.68|1731.18|1730.18|1729.68|1732.18|1731.68|1730.18|1729.68|317
1596541200000|2020-08-04 11:40:00|1730.3|1729.8|1731.43|1730.93|1731.43|1730.93|1729.43|1728.93|972
1596541500000|2020-08-04 11:45:00|1731.68|1731.18|1731.43|1730.93|1731.93|1731.43|1731.18|1730.68|323
1596541800000|2020-08-04 11:50:00|1731.3|1730.8|1731.3|1730.8|1731.43|1730.93|1729.3|1728.8|1075
1596542100000|2020-08-04 11:55:00|1731.43|1730.93|1732.18|1731.68|1732.43|1731.93|1731.18|1730.68|340
1596542400000|2020-08-04 12:00:00|1732.3|1731.8|1731.18|1730.68|1732.68|1732.18|1730.43|1729.93|385
1596542700000|2020-08-04 12:05:00|1731.3|1730.8|1733.05|1732.55|1733.18|1732.68|1731.18|1730.68|300
1596543000000|2020-08-04 12:10:00|1733.18|1732.68|1732.43|1731.93|1733.43|1732.93|1731.93|1731.43|302
1596543300000|2020-08-04 12:15:00|1732.55|1732.05|1730.93|1730.43|1732.68|1732.18|1730.8|1730.3|368
1596543600000|2020-08-04 12:20:00|1730.8|1730.3|1731.43|1730.93|1731.55|1731.05|1729.93|1729.43|262
1596543900000|2020-08-04 12:25:00|1731.55|1731.05|1731.41|1730.91|1731.8|1731.3|1730.3|1729.8|228
1596544200000|2020-08-04 12:30:00|1731.53|1731.03|1730.11|1729.61|1731.66|1731.16|1729.36|1728.86|343
1596544500000|2020-08-04 12:35:00|1730.23|1729.73|1728.86|1728.36|1730.23|1729.73|1726.36|1725.86|1491
1596544800000|2020-08-04 12:40:00|1728.61|1728.11|1730.36|1729.86|1730.61|1730.11|1728.61|1728.11|385
1596545100000|2020-08-04 12:45:00|1730.48|1729.98|1731.86|1731.36|1731.86|1731.36|1730.36|1729.86|340
1596545400000|2020-08-04 12:50:00|1731.98|1731.48|1728.36|1727.86|1731.98|1731.48|1727.23|1726.73|1234
1596545700000|2020-08-04 12:55:00|1728.11|1727.61|1729.98|1729.48|1730.73|1730.23|1728.11|1727.61|689
1596546000000|2020-08-04 13:00:00|1730.11|1729.61|1731.61|1731.11|1731.98|1731.48|1729.36|1728.86|385
1596546300000|2020-08-04 13:05:00|1731.48|1730.98|1730.61|1730.11|1731.61|1731.11|1730.11|1729.61|385
1596546600000|2020-08-04 13:10:00|1730.48|1729.98|1731.11|1730.61|1731.61|1731.11|1730.11|1729.61|457
1596546900000|2020-08-04 13:15:00|1730.98|1730.48|1730.23|1729.73|1731.36|1730.86|1729.86|1729.36|459
1596547200000|2020-08-04 13:20:00|1730.36|1729.86|1732.11|1731.61|1732.36|1731.86|1730.11|1729.61|667
1596547500000|2020-08-04 13:25:00|1732.23|1731.73|1732.11|1731.61|1732.98|1732.48|1731.86|1731.36|294
1596547800000|2020-08-04 13:30:00|1732.23|1731.73|1731.11|1730.61|1733.36|1732.86|1729.36|1728.86|2000
1596548100000|2020-08-04 13:35:00|1730.86|1730.36|1731.61|1731.11|1731.61|1731.11|1730.11|1729.61|529
1596548400000|2020-08-04 13:40:00|1731.73|1731.23|1736.11|1735.61|1736.11|1735.61|1731.61|1731.11|1630
1596548700000|2020-08-04 13:45:00|1736.36|1735.86|1739.36|1738.86|1739.86|1739.36|1736.11|1735.61|2376
1596549000000|2020-08-04 13:50:00|1739.61|1739.11|1737.98|1737.48|1740.11|1739.61|1737.11|1736.61|1180
1596549300000|2020-08-04 13:55:00|1738.11|1737.61|1739.23|1738.73|1740.86|1740.36|1737.98|1737.48|1729
1596549600000|2020-08-04 14:00:00|1739.11|1738.61|1738.23|1737.73|1740.36|1739.86|1737.98|1737.48|1304
1596549900000|2020-08-04 14:05:00|1738.36|1737.86|1739.61|1739.11|1739.86|1739.36|1737.61|1737.11|1063
1596550200000|2020-08-04 14:10:00|1739.22|1738.72|1737.72|1737.22|1739.34|1738.84|1737.47|1736.97|724
1596550500000|2020-08-04 14:15:00|1737.84|1737.34|1737.47|1736.97|1738.47|1737.97|1737.22|1736.72|501
1596550800000|2020-08-04 14:20:00|1737.59|1737.09|1736.47|1735.97|1737.97|1737.47|1735.97|1735.47|654
1596551100000|2020-08-04 14:25:00|1736.59|1736.09|1735.97|1735.47|1737.22|1736.72|1735.47|1734.97|558
1596551400000|2020-08-04 14:30:00|1736.09|1735.59|1733.59|1733.09|1736.22|1735.72|1733.22|1732.72|888
1596551700000|2020-08-04 14:35:00|1733.72|1733.22|1733.59|1733.09|1734.47|1733.97|1733.22|1732.72|579
1596552000000|2020-08-04 14:40:00|1733.47|1732.97|1733.22|1732.72|1733.97|1733.47|1732.72|1732.22|580
1596552300000|2020-08-04 14:45:00|1733.34|1732.84|1733.47|1732.97|1733.47|1732.97|1731.97|1731.47|649
1596552600000|2020-08-04 14:50:00|1733.59|1733.09|1734.97|1734.47|1735.72|1735.22|1733.47|1732.97|1017
1596552900000|2020-08-04 14:55:00|1734.84|1734.34|1734.97|1734.47|1736.47|1735.97|1733.97|1733.47|868
1596553200000|2020-08-04 15:00:00|1735.09|1734.59|1735.72|1735.22|1735.97|1735.47|1734.22|1733.72|1074
1596553500000|2020-08-04 15:05:00|1735.84|1735.34|1735.22|1734.72|1735.97|1735.47|1733.97|1733.47|693
1596553800000|2020-08-04 15:10:00|1735.09|1734.59|1734.97|1734.47|1736.97|1736.47|1734.97|1734.47|832
1596554100000|2020-08-04 15:15:00|1735.22|1734.72|1734.47|1733.97|1735.47|1734.97|1733.97|1733.47|726
1596554400000|2020-08-04 15:20:00|1734.34|1733.84|1731.22|1729.72|1734.72|1734.22|1730.34|1729.72|2074
1596554700000|2020-08-04 15:25:00|1731.23|1729.73|1731.81|1730.31|1732.82|1731.32|1731.18|1729.68|705
1596555000000|2020-08-04 15:30:00|1731.79|1730.29|1734.04|1732.64|1736.04|1734.64|1731.29|1729.79|326
1596555300000|2020-08-04 15:35:00|1734.17|1732.77|1734.67|1733.27|1735.42|1734.02|1733.79|1732.39|126
1596555600000|2020-08-04 15:40:00|1734.79|1733.39|1735.42|1734.02|1735.42|1734.02|1734.67|1733.27|28
1596555900000|2020-08-04 15:45:00|1735.67|1734.27|1735.92|1734.52|1736.04|1734.64|1735.54|1734.14|40
1596556200000|2020-08-04 15:50:00|1736.29|1734.89|1736.67|1735.27|1736.67|1735.27|1735.67|1734.27|36
1596556500000|2020-08-04 15:55:00|1736.29|1734.89|1735.45|1733.95|1736.29|1734.89|1734.67|1733.27|11
1596556800000|2020-08-04 16:00:00|1735.47|1733.97|1734.52|1733.02|1735.96|1734.46|1734.47|1732.97|0
1596557100000|2020-08-04 16:05:00|1734.5|1733|1732.06|1730.56|1734.52|1733.02|1731.54|1730.04|0
1596557400000|2020-08-04 16:10:00|1731.92|1730.42|1731.51|1730.01|1732.12|1730.62|1731.01|1729.51|0
1596557700000|2020-08-04 16:15:00|1731.52|1730.02|1732.92|1731.42|1732.96|1731.46|1731.47|1729.97|0
1596558000000|2020-08-04 16:20:00|1732.94|1731.44|1733.9|1732.4|1733.91|1732.41|1732.85|1731.35|0
1596558300000|2020-08-04 16:25:00|1733.91|1732.41|1734.43|1732.93|1734.43|1732.93|1733.9|1732.4|0
1596558600000|2020-08-04 16:30:00|1734.41|1732.91|1734.93|1733.43|1734.94|1733.44|1734.37|1732.87|0
1596558900000|2020-08-04 16:35:00|1734.91|1733.41|1733.98|1732.48|1734.91|1733.41|1733.98|1732.48|0
1596559200000|2020-08-04 16:40:00|1733.99|1732.49|1733.98|1732.48|1734.01|1732.51|1733.45|1731.95|0
1596559500000|2020-08-04 16:45:00|1733.99|1732.49|1733.93|1732.43|1734.53|1733.03|1733.56|1732.06|0
1596559800000|2020-08-04 16:50:00|1733.92|1732.42|1733.39|1731.89|1733.97|1732.47|1733.35|1731.85|0
1596560100000|2020-08-04 16:55:00|1733.37|1731.87|1733.37|1731.87|1733.93|1732.43|1732.8|1731.3|0
1596560400000|2020-08-04 17:00:00|1733.39|1731.89|1731.82|1730.32|1733.39|1731.89|1731.81|1730.31|0
1596560700000|2020-08-04 17:05:00|1731.81|1730.31|1732.42|1730.92|1732.44|1730.94|1731.81|1730.31|0
1596561000000|2020-08-04 17:10:00|1732.4|1730.9|1733.78|1732.28|1734.03|1732.53|1732.4|1730.9|0
1596561300000|2020-08-04 17:15:00|1733.85|1732.35|1734.6|1733.1|1735.08|1733.58|1733.85|1732.35|0
1596561600000|2020-08-04 17:20:00|1734.67|1733.17|1735.05|1733.55|1735.1|1733.6|1734.55|1733.05|0
1596561900000|2020-08-04 17:25:00|1735.03|1733.53|1735.02|1733.52|1735.53|1734.03|1735|1733.5|0
1596562200000|2020-08-04 17:30:00|1735.15|1733.65|1734.47|1732.97|1735.5|1734|1734.47|1732.97|0
1596562500000|2020-08-04 17:35:00|1734.46|1732.96|1735.47|1733.97|1735.49|1733.99|1734.44|1732.94|0
1596562800000|2020-08-04 17:40:00|1735.49|1733.99|1734.94|1733.44|1735.51|1734.01|1734.46|1732.96|0
1596563100000|2020-08-04 17:45:00|1734.92|1733.42|1734.41|1732.91|1735.22|1733.72|1733.91|1732.41|0
1596563400000|2020-08-04 17:50:00|1734.42|1732.92|1735.03|1733.53|1735.03|1733.53|1734.42|1732.92|0
1596563700000|2020-08-04 17:55:00|1735.01|1733.51|1735.01|1733.51|1735.51|1734.01|1734.99|1733.49|0
1596564000000|2020-08-04 18:00:00|1735.03|1733.53|1735.56|1734.06|1736.02|1734.52|1734.99|1733.49|0
1596564300000|2020-08-04 18:05:00|1735.58|1734.08|1735.02|1733.52|1735.58|1734.08|1734.54|1733.04|0
1596564600000|2020-08-04 18:10:00|1735.03|1733.53|1735.02|1733.52|1735.57|1734.07|1734.52|1733.02|0
1596564900000|2020-08-04 18:15:00|1735.04|1733.54|1734.49|1732.99|1735.55|1734.05|1734.44|1732.94|0
1596565200000|2020-08-04 18:20:00|1734.48|1732.98|1733.44|1731.94|1734.52|1733.02|1733.41|1731.91|0
1596565500000|2020-08-04 18:25:00|1733.46|1731.96|1731.74|1730.24|1733.46|1731.96|1731.29|1729.79|0
1596565800000|2020-08-04 18:30:00|1731.75|1730.25|1728.55|1727.05|1731.75|1730.25|1728.46|1726.96|0
1596566100000|2020-08-04 18:35:00|1728.53|1727.03|1727.9|1726.4|1729.06|1727.56|1727.89|1726.39|0
1596566400000|2020-08-04 18:40:00|1727.89|1726.39|1729.6|1728.1|1729.64|1728.14|1727.89|1726.39|0
1596566700000|2020-08-04 18:45:00|1729.59|1728.09|1730.69|1729.19|1730.71|1729.21|1729.59|1728.09|0
1596567000000|2020-08-04 18:50:00|1730.63|1729.13|1731.18|1729.68|1731.21|1729.71|1730.15|1728.65|0
1596567300000|2020-08-04 18:55:00|1731.19|1729.69|1732.84|1731.34|1732.87|1731.37|1731.18|1729.68|0
1596567600000|2020-08-04 19:00:00|1732.82|1731.32|1733.31|1731.81|1733.39|1731.89|1732.77|1731.27|0
1596567900000|2020-08-04 19:05:00|1733.29|1731.79|1732.84|1731.34|1733.37|1731.87|1732.31|1730.81|0
1596568200000|2020-08-04 19:10:00|1732.86|1731.36|1732.86|1731.36|1733.4|1731.9|1732.27|1730.77|0
1596568500000|2020-08-04 19:15:00|1732.87|1731.37|1733.37|1731.87|1733.39|1731.89|1732.29|1730.79|0
1596568800000|2020-08-04 19:20:00|1733.36|1731.86|1733.95|1732.45|1733.95|1732.45|1732.81|1731.31|0
1596569100000|2020-08-04 19:25:00|1733.94|1732.44|1733.39|1731.89|1734.45|1732.95|1733.35|1731.85|0
1596569400000|2020-08-04 19:30:00|1733.4|1731.9|1732.9|1731.4|1733.95|1732.45|1731.81|1730.31|0
1596569700000|2020-08-04 19:35:00|1733.04|1731.54|1733.45|1731.95|1733.93|1732.43|1732.36|1730.86|0
1596570000000|2020-08-04 19:40:00|1733.47|1731.97|1733.94|1732.44|1734.47|1732.97|1733.39|1731.89|0
1596570300000|2020-08-04 19:45:00|1733.92|1732.42|1734.95|1733.45|1734.97|1733.47|1733.89|1732.39|0
1596570600000|2020-08-04 19:50:00|1735|1733.5|1735.48|1733.98|1736.05|1734.55|1734.35|1732.85|0
1596570900000|2020-08-04 19:55:00|1735.5|1734|1737.17|1735.67|1737.57|1736.07|1735.48|1733.98|0
1596571200000|2020-08-04 20:00:00|1737.39|1735.89|1736.63|1735.13|1737.54|1736.04|1736.51|1735.01|0
1596571500000|2020-08-04 20:05:00|1736.65|1735.15|1737.16|1735.66|1737.43|1735.93|1736.36|1734.86|0
1596571800000|2020-08-04 20:10:00|1737.14|1735.64|1737.24|1735.74|1737.57|1736.07|1736.74|1735.24|0
1596572100000|2020-08-04 20:15:00|1737.2|1735.7|1736.86|1735.36|1737.35|1735.85|1736.5|1735|0
1596572400000|2020-08-04 20:20:00|1736.95|1735.45|1737.11|1735.61|1737.21|1735.71|1736.9|1735.4|0
1596572700000|2020-08-04 20:25:00|1737.14|1735.64|1736.97|1735.47|1737.23|1735.73|1736.97|1735.47|0
1596573000000|2020-08-04 20:30:00|1736.91|1735.41|1735.89|1734.39|1736.91|1735.41|1735.51|1734.01|0
1596573300000|2020-08-04 20:35:00|1735.91|1734.41|1736.42|1734.92|1736.57|1735.07|1735.89|1734.39|0
1596573600000|2020-08-04 20:40:00|1736.4|1734.9|1736.15|1734.65|1736.42|1734.92|1736.04|1734.54|0
1596573900000|2020-08-04 20:45:00|1736.18|1734.68|1736.84|1735.34|1736.95|1735.45|1736.15|1734.65|0
1596574200000|2020-08-04 20:50:00|1736.82|1735.32|1737.48|1735.98|1737.59|1736.09|1736.69|1735.19|0
1596574500000|2020-08-04 20:55:00|1737.46|1735.96|1737.1|1735.6|1737.48|1735.98|1736.68|1735.18|0
1596574800000|2020-08-04 21:00:00|1736.87|1735.37|1736.61|1735.11|1736.92|1735.42|1736.52|1735.02|0
1596575100000|2020-08-04 21:05:00|1736.79|1735.29|1736.96|1735.46|1737.14|1735.64|1736.79|1735.29|0
1596575400000|2020-08-04 21:10:00|1736.92|1735.42|1737.01|1735.51|1737.01|1735.51|1736.92|1735.42|0
1596575700000|2020-08-04 21:15:00|1736.96|1735.46|1737.1|1735.6|1737.1|1735.6|1736.92|1735.42|0
1596576000000|2020-08-04 21:20:00|1737.01|1735.51|1737.08|1735.58|1737.17|1735.67|1736.99|1735.49|0
1596576300000|2020-08-04 21:25:00|1737.12|1735.62|1737.12|1735.62|1737.16|1735.66|1737.12|1735.62|0
1596576600000|2020-08-04 21:30:00|1737.07|1735.57|1737.29|1735.79|1737.34|1735.84|1737.07|1735.57|0
1596576900000|2020-08-04 21:35:00|1737.16|1735.66|1737.16|1735.66|1737.16|1735.66|1737.16|1735.66|0
1596577200000|2020-08-04 21:40:00|1737.21|1735.71|1737.29|1735.79|1737.29|1735.79|1737.16|1735.66|0
1596577500000|2020-08-04 21:45:00|1737.21|1735.71|1737.25|1735.75|1737.29|1735.79|1737.21|1735.71|0
1596577800000|2020-08-04 21:50:00|1737.29|1735.79|1737.25|1735.75|1737.29|1735.79|1737.21|1735.71|0
1596578100000|2020-08-04 21:55:00|1737.29|1735.79|1737.34|1735.84|1737.43|1735.93|1737.21|1735.71|0
1596578400000|2020-08-04 22:00:00|1737.43|1735.93|1737.02|1735.52|1737.7|1736.2|1736.53|1735.03|0
1596578700000|2020-08-04 22:05:00|1737.04|1735.54|1736.91|1735.41|1737.17|1735.67|1736.37|1734.87|0
1596579000000|2020-08-04 22:10:00|1736.85|1735.35|1736.91|1735.41|1736.91|1735.41|1736.53|1735.03|0
1596579300000|2020-08-04 22:15:00|1736.88|1735.38|1737.17|1735.67|1737.44|1735.94|1736.8|1735.3|0
1596579600000|2020-08-04 22:20:00|1737.19|1735.69|1737.06|1735.56|1737.33|1735.83|1737.06|1735.56|0
1596579900000|2020-08-04 22:25:00|1737.04|1735.54|1737.06|1735.56|1737.33|1735.83|1736.8|1735.3|0
1596580200000|2020-08-04 22:30:00|1737.08|1735.58|1737.17|1735.67|1737.17|1735.67|1736.85|1735.35|0
1596580500000|2020-08-04 22:35:00|1737.18|1735.68|1736.8|1735.3|1737.33|1735.83|1736.8|1735.3|0
1596580800000|2020-08-04 22:40:00|1736.82|1735.32|1737.06|1735.56|1737.17|1735.67|1736.8|1735.3|0
1596581100000|2020-08-04 22:45:00|1737.04|1735.54|1737.17|1735.67|1737.59|1736.09|1736.91|1735.41|0
1596581400000|2020-08-04 22:50:00|1737.19|1735.69|1737.44|1735.94|1737.44|1735.94|1737.17|1735.67|0
1596581700000|2020-08-04 22:55:00|1737.43|1735.93|1737.33|1735.83|1737.43|1735.93|1737.17|1735.67|0
1596582000000|2020-08-04 23:00:00|1737.31|1735.81|1737.03|1735.53|1737.31|1735.81|1737.03|1735.53|0
1596582300000|2020-08-04 23:05:00|1737.05|1735.55|1737.14|1735.64|1737.3|1735.8|1737.03|1735.53|0
1596582600000|2020-08-04 23:10:00|1737.16|1735.66|1737.14|1735.64|1737.3|1735.8|1737.03|1735.53|0
1596582900000|2020-08-04 23:15:00|1737.12|1735.62|1737.03|1735.53|1737.14|1735.64|1736.88|1735.38|0
1596583200000|2020-08-04 23:20:00|1737.01|1735.51|1736.88|1735.38|1737.14|1735.64|1736.88|1735.38|0
1596583500000|2020-08-04 23:25:00|1736.9|1735.4|1737.14|1735.64|1737.3|1735.8|1736.9|1735.4|0
1596583800000|2020-08-04 23:30:00|1737.16|1735.66|1737.14|1735.64|1737.3|1735.8|1737.14|1735.64|0
1596584100000|2020-08-04 23:35:00|1737.16|1735.66|1737.41|1735.91|1737.41|1735.91|1737.16|1735.66|0
1596584400000|2020-08-04 23:40:00|1737.4|1735.9|1737.14|1735.64|1737.41|1735.91|1737.03|1735.53|0
1596584700000|2020-08-04 23:45:00|1737.28|1735.78|1737.44|1735.94|1737.44|1735.94|1737.02|1735.52|0
1596585000000|2020-08-04 23:50:00|1737.43|1735.93|1737.28|1735.78|1737.44|1735.94|1737.02|1735.52|0
1596585300000|2020-08-04 23:55:00|1737.26|1735.76|1736.91|1735.41|1737.44|1735.94|1736.91|1735.41|0
1596585600000|2020-08-05 00:00:00|1736.88|1735.38|1736.11|1734.61|1737.55|1736.05|1736|1734.5|0
1596585900000|2020-08-05 00:05:00|1736.09|1734.59|1735.45|1733.95|1736.35|1734.85|1735.29|1733.79|0
1596586200000|2020-08-05 00:10:00|1735.42|1733.92|1735.29|1733.79|1736.03|1734.53|1735.02|1733.52|0
1596586500000|2020-08-05 00:15:00|1735.31|1733.81|1734.65|1733.15|1736.49|1734.99|1734.16|1732.66|0
1596586800000|2020-08-05 00:20:00|1734.66|1733.16|1734.66|1733.16|1735.63|1734.13|1734.05|1732.55|0
1596587100000|2020-08-05 00:25:00|1734.65|1733.15|1735.69|1734.19|1735.69|1734.19|1734.65|1733.15|0
1596587400000|2020-08-05 00:30:00|1735.71|1734.21|1735.69|1734.19|1735.73|1734.23|1734.93|1733.43|0
1596587700000|2020-08-05 00:35:00|1735.71|1734.21|1735.24|1733.74|1736.19|1734.69|1735.2|1733.7|0
1596588000000|2020-08-05 00:40:00|1735.26|1733.76|1735.73|1734.23|1735.73|1734.23|1735.23|1733.73|0
1596588300000|2020-08-05 00:45:00|1735.74|1734.24|1734.21|1732.71|1736.21|1734.71|1734.21|1732.71|0
1596588600000|2020-08-05 00:50:00|1734.23|1732.73|1733.73|1732.23|1734.73|1733.23|1733.73|1732.23|0
1596588900000|2020-08-05 00:55:00|1733.66|1732.16|1733.47|1731.97|1733.75|1732.25|1732.19|1730.69|0
1596589200000|2020-08-05 01:00:00|1733.54|1732.04|1733.84|1732.34|1733.87|1732.37|1733.29|1731.79|0
1596589500000|2020-08-05 01:05:00|1733.98|1732.48|1733.33|1731.83|1734.34|1732.84|1733.29|1731.79|0
1596589800000|2020-08-05 01:10:00|1733.29|1731.79|1732.83|1731.33|1733.33|1731.83|1732.74|1731.24|0
1596590100000|2020-08-05 01:15:00|1732.81|1731.31|1734.79|1733.29|1734.79|1733.29|1732.81|1731.31|0
1596590400000|2020-08-05 01:20:00|1734.78|1733.28|1733.81|1732.31|1734.79|1733.29|1733.76|1732.26|0
1596590700000|2020-08-05 01:25:00|1733.83|1732.33|1734.28|1732.78|1734.31|1732.81|1733.79|1732.29|0
1596591000000|2020-08-05 01:30:00|1734.29|1732.79|1732.29|1730.79|1734.78|1733.28|1732.28|1730.78|0
1596591300000|2020-08-05 01:35:00|1732.31|1730.81|1731.78|1730.28|1732.31|1730.81|1731.23|1729.73|0
1596591600000|2020-08-05 01:40:00|1731.79|1730.29|1732.31|1730.81|1732.33|1730.83|1731.56|1730.06|0
1596591900000|2020-08-05 01:45:00|1732.29|1730.79|1731.84|1730.34|1732.29|1730.79|1731.26|1729.76|0
1596592200000|2020-08-05 01:50:00|1731.83|1730.33|1731.83|1730.33|1732.79|1731.29|1731.79|1730.29|0
1596592500000|2020-08-05 01:55:00|1731.81|1730.31|1732.33|1730.83|1732.33|1730.83|1731.81|1730.31|0
1596592800000|2020-08-05 02:00:00|1732.31|1730.81|1732.46|1730.96|1732.47|1730.97|1731.49|1729.99|0
1596593100000|2020-08-05 02:05:00|1732.44|1730.94|1733.51|1732.01|1733.52|1732.02|1732.21|1730.71|0
1596593400000|2020-08-05 02:10:00|1733.49|1731.99|1733.99|1732.49|1734.02|1732.52|1733.49|1731.99|0
1596593700000|2020-08-05 02:15:00|1734.01|1732.51|1733.99|1732.49|1734.02|1732.52|1733.49|1731.99|0
1596594000000|2020-08-05 02:20:00|1734.01|1732.51|1734.02|1732.52|1734.5|1733|1733.52|1732.02|0
1596594300000|2020-08-05 02:25:00|1734|1732.5|1734.01|1732.51|1734.48|1732.98|1733.98|1732.48|0
1596594600000|2020-08-05 02:30:00|1734.02|1732.52|1733.02|1731.52|1734.5|1733|1733.02|1731.52|0
1596594900000|2020-08-05 02:35:00|1733|1731.5|1734.05|1732.55|1734.53|1733.03|1732.98|1731.48|0
1596595200000|2020-08-05 02:40:00|1734.06|1732.56|1735.06|1733.56|1735.06|1733.56|1734.03|1732.53|0
1596595500000|2020-08-05 02:45:00|1735.05|1733.55|1736.07|1734.57|1736.55|1735.05|1735.05|1733.55|0
1596595800000|2020-08-05 02:50:00|1736.08|1734.58|1736.55|1735.05|1736.55|1735.05|1736.07|1734.57|0
1596596100000|2020-08-05 02:55:00|1736.56|1735.06|1736.64|1735.14|1737.12|1735.62|1736.55|1735.05|0
1596596400000|2020-08-05 03:00:00|1736.62|1735.12|1736.64|1735.14|1736.64|1735.14|1736.14|1734.64|0
1596596700000|2020-08-05 03:05:00|1736.66|1735.16|1736.16|1734.66|1736.66|1735.16|1736.14|1734.64|0
1596597000000|2020-08-05 03:10:00|1736.17|1734.67|1736.64|1735.14|1737.12|1735.62|1736.17|1734.67|0
1596597300000|2020-08-05 03:15:00|1736.62|1735.12|1737.11|1735.61|1737.11|1735.61|1736.61|1735.11|0
1596597600000|2020-08-05 03:20:00|1737.12|1735.62|1737.09|1735.59|1737.59|1736.09|1737.07|1735.57|0
1596597900000|2020-08-05 03:25:00|1737.22|1735.72|1738.06|1736.56|1738.54|1737.04|1737.09|1735.59|0
1596598200000|2020-08-05 03:30:00|1738.07|1736.57|1739.15|1737.65|1739.67|1738.17|1738.06|1736.56|0
1596598500000|2020-08-05 03:35:00|1739.14|1737.64|1738.62|1737.12|1739.62|1738.12|1738.6|1737.1|0
1596598800000|2020-08-05 03:40:00|1738.64|1737.14|1738.15|1736.65|1739.14|1737.64|1738.12|1736.62|0
1596599100000|2020-08-05 03:45:00|1738.17|1736.67|1738.12|1736.62|1738.65|1737.15|1738.12|1736.62|0
1596599400000|2020-08-05 03:50:00|1738.14|1736.64|1738.6|1737.1|1738.62|1737.12|1738.12|1736.62|0
1596599700000|2020-08-05 03:55:00|1738.59|1737.09|1738.64|1737.14|1738.64|1737.14|1738.11|1736.61|0
1596600000000|2020-08-05 04:00:00|1738.63|1737.13|1738.61|1737.11|1738.64|1737.14|1738.14|1736.64|0
1596600300000|2020-08-05 04:05:00|1738.59|1737.09|1738.39|1736.89|1738.63|1737.13|1738.13|1736.63|0
1596600600000|2020-08-05 04:10:00|1738.38|1736.88|1738.13|1736.63|1738.63|1737.13|1738.11|1736.61|0
1596600900000|2020-08-05 04:15:00|1738.14|1736.64|1738.11|1736.61|1738.14|1736.64|1737.65|1736.15|0
1596601200000|2020-08-05 04:20:00|1738.09|1736.59|1738.1|1736.6|1738.11|1736.61|1738.09|1736.59|0
1596601500000|2020-08-05 04:25:00|1738.09|1736.59|1738.11|1736.61|1738.11|1736.61|1738.08|1736.58|0
1596601800000|2020-08-05 04:30:00|1738.09|1736.59|1737.58|1736.08|1738.1|1736.6|1737.58|1736.08|0
1596602100000|2020-08-05 04:35:00|1737.59|1736.09|1738.09|1736.59|1738.56|1737.06|1737.58|1736.08|0
1596602400000|2020-08-05 04:40:00|1738.08|1736.58|1738.12|1736.62|1738.12|1736.62|1737.61|1736.11|0
1596602700000|2020-08-05 04:45:00|1738.11|1736.61|1738.67|1737.17|1738.68|1737.18|1738.11|1736.61|0
1596603000000|2020-08-05 04:50:00|1738.64|1737.14|1737.64|1736.14|1738.64|1737.14|1737.64|1736.14|0
1596603300000|2020-08-05 04:55:00|1737.65|1736.15|1736.67|1735.17|1737.66|1736.16|1735.69|1734.19|0
1596603600000|2020-08-05 05:00:00|1736.66|1735.16|1735.7|1734.2|1736.71|1735.21|1735.68|1734.18|0
1596603900000|2020-08-05 05:05:00|1735.68|1734.18|1736.21|1734.71|1736.7|1735.2|1735.2|1733.7|0
1596604200000|2020-08-05 05:10:00|1736.23|1734.73|1736.75|1735.25|1736.98|1735.48|1736.21|1734.71|0
1596604500000|2020-08-05 05:15:00|1736.76|1735.26|1737.48|1735.98|1737.48|1735.98|1736.73|1735.23|0
1596604800000|2020-08-05 05:20:00|1737.49|1735.99|1737.71|1736.21|1737.74|1736.24|1737.24|1735.74|0
1596605100000|2020-08-05 05:25:00|1737.69|1736.19|1737.72|1736.22|1737.74|1736.24|1736.74|1735.24|0
1596605400000|2020-08-05 05:30:00|1737.71|1736.21|1736.76|1735.26|1737.72|1736.22|1736.72|1735.22|0
1596605700000|2020-08-05 05:35:00|1736.77|1735.27|1737.28|1735.78|1737.28|1735.78|1736.75|1735.25|0
1596606000000|2020-08-05 05:40:00|1737.27|1735.77|1740.36|1738.86|1740.82|1739.32|1737.27|1735.77|0
1596606300000|2020-08-05 05:45:00|1740.37|1738.87|1739.42|1737.92|1740.37|1738.87|1739.39|1737.89|0
1596606600000|2020-08-05 05:50:00|1739.43|1737.93|1739.39|1737.89|1739.91|1738.41|1738.9|1737.4|0
1596606900000|2020-08-05 05:55:00|1739.37|1737.87|1739.22|1737.72|1740.23|1738.73|1739.21|1737.71|0
1596607200000|2020-08-05 06:00:00|1739.21|1737.71|1739.74|1738.24|1739.75|1738.25|1737.76|1736.26|0
1596607500000|2020-08-05 06:05:00|1739.75|1738.25|1740.8|1739.3|1741.37|1739.87|1739.75|1738.25|0
1596607800000|2020-08-05 06:10:00|1740.82|1739.32|1739.77|1738.27|1740.83|1739.33|1739.26|1737.76|0
1596608100000|2020-08-05 06:15:00|1739.78|1738.28|1740.26|1738.76|1740.77|1739.27|1739.76|1738.26|0
1596608400000|2020-08-05 06:20:00|1740.24|1738.74|1741.78|1740.28|1741.78|1740.28|1740.24|1738.74|0
1596608700000|2020-08-05 06:25:00|1741.77|1740.27|1740.77|1739.27|1741.77|1740.27|1740.77|1739.27|0
1596609000000|2020-08-05 06:30:00|1740.79|1739.29|1742.17|1740.77|1742.42|1741.02|1740.79|1739.29|5
1596609300000|2020-08-05 06:35:00|1742.29|1740.89|1742.79|1741.39|1742.92|1741.52|1742.17|1740.77|6
1596609600000|2020-08-05 06:40:00|1742.92|1741.52|1743.54|1742.14|1743.54|1742.14|1742.54|1741.14|4
1596609900000|2020-08-05 06:45:00|1743.79|1742.39|1743.92|1742.52|1745.04|1743.64|1743.67|1742.27|37
1596610200000|2020-08-05 06:50:00|1744.04|1742.64|1744.29|1742.89|1744.79|1743.39|1743.79|1742.39|4
1596610500000|2020-08-05 06:55:00|1744.23|1742.73|1745.6|1744.1|1745.6|1744.1|1744.17|1742.67|0
1596610800000|2020-08-05 07:00:00|1745.46|1743.96|1742.22|1741.72|1746.22|1745.72|1741.47|1740.97|2597
1596611100000|2020-08-05 07:05:00|1742.59|1742.09|1742.84|1742.34|1743.84|1743.34|1738.84|1738.34|1775
1596611400000|2020-08-05 07:10:00|1742.97|1742.47|1742.97|1742.47|1745.97|1745.47|1742.59|1742.09|1446
1596611700000|2020-08-05 07:15:00|1743.09|1742.59|1743.47|1742.97|1744.72|1744.22|1742.34|1741.84|1309
1596612000000|2020-08-05 07:20:00|1743.59|1743.09|1746.97|1746.47|1747.72|1747.22|1742.97|1742.47|1143
1596612300000|2020-08-05 07:25:00|1746.84|1746.34|1746.34|1745.84|1746.84|1746.34|1745.09|1744.59|902
1596612600000|2020-08-05 07:30:00|1746.47|1745.97|1750.22|1749.72|1750.97|1750.47|1746.47|1745.97|1156
1596612900000|2020-08-05 07:35:00|1750.34|1749.84|1748.97|1748.47|1751.72|1751.22|1747.34|1746.84|1337
1596613200000|2020-08-05 07:40:00|1749.1|1748.6|1747.1|1746.6|1749.1|1748.6|1746.1|1745.6|895
1596613500000|2020-08-05 07:45:00|1747.22|1746.72|1748.1|1747.6|1748.6|1748.1|1747.1|1746.6|561
1596613800000|2020-08-05 07:50:00|1747.97|1747.47|1748.35|1747.85|1749.1|1748.6|1747.22|1746.72|692
1596614100000|2020-08-05 07:55:00|1748.47|1747.97|1747.6|1747.1|1748.47|1747.97|1746.72|1746.22|736
1596614400000|2020-08-05 08:00:00|1747.72|1747.22|1746.1|1745.6|1748.1|1747.6|1745.6|1745.1|774
1596614700000|2020-08-05 08:05:00|1745.97|1745.47|1745.22|1744.72|1747.85|1747.35|1744.85|1744.35|478
1596615000000|2020-08-05 08:10:00|1745.35|1744.85|1745.85|1745.35|1747.85|1747.35|1745.22|1744.72|470
1596615300000|2020-08-05 08:15:00|1745.72|1745.22|1743.6|1743.1|1745.97|1745.47|1743.35|1742.85|861
1596615600000|2020-08-05 08:20:00|1743.72|1743.22|1738.6|1738.1|1744.35|1743.85|1738.6|1738.1|1210
1596615900000|2020-08-05 08:25:00|1738.35|1737.85|1738.35|1737.85|1739.85|1739.35|1737.85|1737.35|1544
1596616200000|2020-08-05 08:30:00|1738.22|1737.72|1737.6|1737.1|1738.22|1737.72|1735.85|1735.35|1496
1596616500000|2020-08-05 08:35:00|1737.72|1737.22|1739.1|1738.6|1739.35|1738.85|1737.35|1736.85|763
1596616800000|2020-08-05 08:40:00|1738.97|1738.47|1740.85|1740.35|1740.97|1740.47|1738.97|1738.47|672
1596617100000|2020-08-05 08:45:00|1740.97|1740.47|1742.35|1741.85|1742.72|1742.22|1740.22|1739.72|743
1596617400000|2020-08-05 08:50:00|1742.47|1741.97|1743.35|1742.85|1743.85|1743.35|1742.35|1741.85|940
1596617700000|2020-08-05 08:55:00|1743.47|1742.97|1742.72|1742.22|1743.47|1742.97|1742.1|1741.6|542
1596618000000|2020-08-05 09:00:00|1742.85|1742.35|1742.72|1742.22|1743.6|1743.1|1741.85|1741.35|553
1596618300000|2020-08-05 09:05:00|1742.6|1742.1|1742.35|1741.85|1744.1|1743.6|1741.85|1741.35|504
1596618600000|2020-08-05 09:10:00|1742.47|1741.97|1742.6|1742.1|1742.85|1742.35|1741.85|1741.35|468
1596618900000|2020-08-05 09:15:00|1742.72|1742.22|1742.85|1742.35|1744.1|1743.6|1742.35|1741.85|372
1596619200000|2020-08-05 09:20:00|1742.97|1742.47|1743.35|1742.85|1744.1|1743.6|1742.85|1742.35|335
1596619500000|2020-08-05 09:25:00|1743.47|1742.97|1744.72|1744.22|1745.1|1744.6|1743.35|1742.85|340
1596619800000|2020-08-05 09:30:00|1744.85|1744.35|1743.85|1743.35|1744.85|1744.35|1743.35|1742.85|347
1596620100000|2020-08-05 09:35:00|1743.97|1743.47|1745.6|1745.1|1745.85|1745.35|1743.97|1743.47|337
1596620400000|2020-08-05 09:40:00|1745.72|1745.22|1746.35|1745.85|1746.47|1745.97|1745.6|1745.1|663
1596620700000|2020-08-05 09:45:00|1746.6|1746.1|1747.85|1747.35|1747.85|1747.35|1746.6|1746.1|404
1596621000000|2020-08-05 09:50:00|1747.97|1747.47|1747.35|1746.85|1748.35|1747.85|1746.85|1746.35|512
1596621300000|2020-08-05 09:55:00|1747.47|1746.97|1747.6|1747.1|1748.1|1747.6|1746.35|1745.85|304
1596621600000|2020-08-05 10:00:00|1747.85|1747.35|1746.1|1745.6|1748.6|1748.1|1746.1|1745.6|354
1596621900000|2020-08-05 10:05:00|1745.85|1745.35|1743.85|1743.35|1746.35|1745.85|1743.6|1743.1|541
1596622200000|2020-08-05 10:10:00|1743.97|1743.47|1744.1|1743.6|1744.85|1744.35|1743.1|1742.6|577
1596622500000|2020-08-05 10:15:00|1743.97|1743.47|1744.1|1743.6|1745.6|1745.1|1743.6|1743.1|260
1596622800000|2020-08-05 10:20:00|1744.22|1743.72|1743.6|1743.1|1744.47|1743.97|1743.47|1742.97|185
1596623100000|2020-08-05 10:25:00|1743.47|1742.97|1743.22|1742.72|1743.85|1743.35|1742.72|1742.22|451
1596623400000|2020-08-05 10:30:00|1743.35|1742.85|1744.1|1743.6|1744.6|1744.1|1743.1|1742.6|286
1596623700000|2020-08-05 10:35:00|1744.22|1743.72|1745.35|1744.85|1745.47|1744.97|1744.22|1743.72|277
1596624000000|2020-08-05 10:40:00|1745.22|1744.72|1745.1|1744.6|1746.1|1745.6|1744.85|1744.35|217
1596624300000|2020-08-05 10:45:00|1745.22|1744.72|1743.1|1742.6|1745.35|1744.85|1742.97|1742.47|248
1596624600000|2020-08-05 10:50:00|1742.97|1742.47|1743.35|1742.85|1744.1|1743.6|1742.6|1742.1|369
1596624900000|2020-08-05 10:55:00|1743.47|1742.97|1745.1|1744.6|1745.35|1744.85|1743.1|1742.6|191
1596625200000|2020-08-05 11:00:00|1744.85|1744.35|1743.35|1742.85|1744.97|1744.47|1743.1|1742.6|157
1596625500000|2020-08-05 11:05:00|1743.47|1742.97|1743.35|1742.85|1743.85|1743.35|1742.85|1742.35|118
1596625800000|2020-08-05 11:10:00|1743.47|1742.97|1743.35|1742.85|1743.6|1743.1|1742.35|1741.85|268
1596626100000|2020-08-05 11:15:00|1743.22|1742.72|1744.1|1743.6|1744.22|1743.72|1743.1|1742.6|107
1596626400000|2020-08-05 11:20:00|1744.22|1743.72|1743.35|1742.85|1744.35|1743.85|1743.1|1742.6|302
1596626700000|2020-08-05 11:25:00|1743.47|1742.97|1743.6|1743.1|1743.85|1743.35|1743.35|1742.85|129
1596627000000|2020-08-05 11:30:00|1743.85|1743.35|1744.35|1743.85|1744.35|1743.85|1742.85|1742.35|170
1596627300000|2020-08-05 11:35:00|1744.47|1743.97|1744.35|1743.85|1745.1|1744.6|1744.35|1743.85|135
1596627600000|2020-08-05 11:40:00|1744.47|1743.97|1745.22|1744.72|1745.34|1744.84|1744.09|1743.59|72
1596627900000|2020-08-05 11:45:00|1745.09|1744.59|1744.22|1743.72|1745.22|1744.72|1743.22|1742.72|356
1596628200000|2020-08-05 11:50:00|1744.09|1743.59|1744.59|1744.09|1744.97|1744.47|1743.97|1743.47|109
1596628500000|2020-08-05 11:55:00|1744.72|1744.22|1745.97|1745.47|1745.97|1745.47|1744.22|1743.72|144
1596628800000|2020-08-05 12:00:00|1745.84|1745.34|1743.47|1742.97|1745.97|1745.47|1743.47|1742.97|322
1596629100000|2020-08-05 12:05:00|1743.34|1742.84|1743.47|1742.97|1744.09|1743.59|1743.34|1742.84|168
1596629400000|2020-08-05 12:10:00|1743.59|1743.09|1744.34|1743.84|1744.72|1744.22|1743.59|1743.09|196
1596629700000|2020-08-05 12:15:00|1744.22|1743.72|1742.22|1741.72|1744.34|1743.84|1740.97|1740.47|559
1596630000000|2020-08-05 12:20:00|1742.09|1741.59|1742.34|1741.84|1743.47|1742.97|1741.72|1741.22|338
1596630300000|2020-08-05 12:25:00|1742.22|1741.72|1741.47|1740.97|1742.34|1741.84|1740.97|1740.47|187
1596630600000|2020-08-05 12:30:00|1741.59|1741.09|1741.97|1741.47|1742.72|1742.22|1740.97|1740.47|241
1596630900000|2020-08-05 12:35:00|1742.22|1741.72|1743.22|1742.72|1743.34|1742.84|1741.97|1741.47|311
1596631200000|2020-08-05 12:40:00|1743.47|1742.97|1742.97|1742.47|1743.97|1743.47|1742.97|1742.47|288
1596631500000|2020-08-05 12:45:00|1743.09|1742.59|1741.72|1741.22|1743.47|1742.97|1740.97|1740.47|289
1596631800000|2020-08-05 12:50:00|1741.59|1741.09|1740.84|1740.34|1741.97|1741.47|1740.22|1739.72|223
1596632100000|2020-08-05 12:55:00|1740.97|1740.47|1740.59|1740.09|1740.97|1740.47|1740.22|1739.72|165
1596632400000|2020-08-05 13:00:00|1740.72|1740.22|1740.97|1740.47|1741.09|1740.59|1739.47|1738.97|370
1596632700000|2020-08-05 13:05:00|1740.84|1740.34|1739.59|1739.09|1741.22|1740.72|1739.47|1738.97|325
1596633000000|2020-08-05 13:10:00|1739.47|1738.97|1739.47|1738.97|1739.84|1739.34|1739.09|1738.59|221
1596633300000|2020-08-05 13:15:00|1739.59|1739.09|1739.22|1738.72|1739.97|1739.47|1738.72|1738.22|269
1596633600000|2020-08-05 13:20:00|1739.09|1738.59|1738.47|1737.97|1739.72|1739.22|1738.09|1737.59|354
1596633900000|2020-08-05 13:25:00|1738.34|1737.84|1739.47|1738.97|1739.72|1739.22|1738.22|1737.72|331
1596634200000|2020-08-05 13:30:00|1739.72|1739.22|1738.97|1738.47|1740.47|1739.97|1738.72|1738.22|714
1596634500000|2020-08-05 13:35:00|1738.84|1738.34|1739.97|1739.47|1740.47|1739.97|1738.84|1738.34|645
1596634800000|2020-08-05 13:40:00|1740.09|1739.59|1740.47|1739.97|1740.72|1740.22|1738.84|1738.34|546
1596635100000|2020-08-05 13:45:00|1740.59|1740.09|1740.22|1739.72|1740.72|1740.22|1739.47|1738.97|609
1596635400000|2020-08-05 13:50:00|1740.34|1739.84|1742.47|1741.97|1742.72|1742.22|1740.22|1739.72|680
1596635700000|2020-08-05 13:55:00|1742.72|1742.22|1743.97|1743.47|1743.97|1743.47|1742.47|1741.97|872
1596636000000|2020-08-05 14:00:00|1744.09|1743.59|1743.47|1742.97|1745.47|1744.97|1742.84|1742.34|1581
1596636300000|2020-08-05 14:05:00|1743.59|1743.09|1744.22|1743.72|1744.47|1743.97|1743.22|1742.72|652
1596636600000|2020-08-05 14:10:00|1744.58|1744.08|1744.08|1743.58|1745.58|1745.08|1744.08|1743.58|545
1596636900000|2020-08-05 14:15:00|1744.2|1743.7|1745.08|1744.58|1745.08|1744.58|1743.45|1742.95|295
1596637200000|2020-08-05 14:20:00|1744.95|1744.45|1745.58|1745.08|1746.33|1745.83|1744.33|1743.83|411
1596637500000|2020-08-05 14:25:00|1745.33|1744.83|1744.58|1744.08|1745.83|1745.33|1744.33|1743.83|648
1596637800000|2020-08-05 14:30:00|1744.45|1743.95|1744.08|1743.58|1744.83|1744.33|1743.33|1742.83|676
1596638100000|2020-08-05 14:35:00|1743.95|1743.45|1742.58|1742.08|1744.33|1743.83|1741.83|1741.33|790
1596638400000|2020-08-05 14:40:00|1742.45|1741.95|1744.33|1743.83|1744.33|1743.83|1742.08|1741.58|571
1596638700000|2020-08-05 14:45:00|1744.08|1743.58|1745.33|1744.83|1745.58|1745.08|1744.08|1743.58|817
1596639000000|2020-08-05 14:50:00|1745.45|1744.95|1744.83|1744.33|1746.08|1745.58|1744.08|1743.58|782
1596639300000|2020-08-05 14:55:00|1745.08|1744.58|1744.58|1744.08|1745.58|1745.08|1744.2|1743.7|456
1596639600000|2020-08-05 15:00:00|1744.45|1743.95|1744.83|1744.33|1745.33|1744.83|1744.08|1743.58|954
1596639900000|2020-08-05 15:05:00|1744.95|1744.45|1744.83|1744.33|1745.83|1745.33|1744.33|1743.83|482
1596640200000|2020-08-05 15:10:00|1745.08|1744.58|1745.58|1745.08|1745.58|1745.08|1744.7|1744.2|684
1596640500000|2020-08-05 15:15:00|1745.33|1744.83|1745.08|1744.58|1746.45|1745.95|1745.08|1744.58|1257
1596640800000|2020-08-05 15:20:00|1745.33|1744.83|1745.29|1743.79|1746.45|1745.95|1744.33|1743.79|2028
1596641100000|2020-08-05 15:25:00|1745.3|1743.8|1744.76|1743.26|1746.24|1744.74|1744.71|1743.21|565
1596641400000|2020-08-05 15:30:00|1744.5|1743|1744.53|1743.13|1745.4|1744|1743.5|1742|120
1596641700000|2020-08-05 15:35:00|1744.65|1743.25|1744.03|1742.63|1745.15|1743.75|1743.9|1742.5|20
1596642000000|2020-08-05 15:40:00|1744.15|1742.75|1743.78|1742.38|1744.28|1742.88|1743.53|1742.13|6
1596642300000|2020-08-05 15:45:00|1743.9|1742.5|1744.28|1742.88|1744.28|1742.88|1742.9|1741.5|32
1596642600000|2020-08-05 15:50:00|1744.4|1743|1744.28|1742.88|1744.78|1743.38|1743.9|1742.5|44
1596642900000|2020-08-05 15:55:00|1744.15|1742.75|1742.84|1741.34|1744.28|1742.88|1742.84|1741.34|41
1596643200000|2020-08-05 16:00:00|1742.86|1741.36|1743.35|1741.85|1743.38|1741.88|1742.8|1741.3|0
1596643500000|2020-08-05 16:05:00|1743.33|1741.83|1742.89|1741.39|1743.85|1742.35|1742.3|1740.8|0
1596643800000|2020-08-05 16:10:00|1742.88|1741.38|1743.89|1742.39|1743.91|1742.41|1742.87|1741.37|0
1596644100000|2020-08-05 16:15:00|1743.76|1742.26|1743.39|1741.89|1743.92|1742.42|1743.37|1741.87|0
1596644400000|2020-08-05 16:20:00|1743.37|1741.87|1741.84|1740.34|1743.39|1741.89|1741.84|1740.34|0
1596644700000|2020-08-05 16:25:00|1741.82|1740.32|1741.77|1740.27|1742.27|1740.77|1741.31|1739.81|0
1596645000000|2020-08-05 16:30:00|1741.76|1740.26|1743.37|1741.87|1743.37|1741.87|1741.72|1740.22|0
1596645300000|2020-08-05 16:35:00|1743.39|1741.89|1743.84|1742.34|1744.34|1742.84|1742.76|1741.26|0
1596645600000|2020-08-05 16:40:00|1743.83|1742.33|1743.31|1741.81|1743.89|1742.39|1743.29|1741.79|0
1596645900000|2020-08-05 16:45:00|1743.32|1741.82|1743.34|1741.84|1744.36|1742.86|1743.31|1741.81|0
1596646200000|2020-08-05 16:50:00|1743.36|1741.86|1744.36|1742.86|1744.36|1742.86|1742.84|1741.34|0
1596646500000|2020-08-05 16:55:00|1744.34|1742.84|1744.31|1742.81|1744.79|1743.29|1743.81|1742.31|0
1596646800000|2020-08-05 17:00:00|1744.33|1742.83|1743.29|1741.79|1744.79|1743.29|1743.28|1741.78|0
1596647100000|2020-08-05 17:05:00|1743.31|1741.81|1742.86|1741.36|1743.82|1742.32|1742.84|1741.34|0
1596647400000|2020-08-05 17:10:00|1742.87|1741.37|1742.91|1741.41|1742.95|1741.45|1742.37|1740.87|0
1596647700000|2020-08-05 17:15:00|1742.92|1741.42|1742.45|1740.95|1742.95|1741.45|1742.45|1740.95|0
1596648000000|2020-08-05 17:20:00|1742.44|1740.94|1742.5|1741|1742.5|1741|1741.5|1740|0
1596648300000|2020-08-05 17:25:00|1742.48|1740.98|1742.5|1741|1743|1741.5|1742.46|1740.96|0
1596648600000|2020-08-05 17:30:00|1742.51|1741.01|1742.53|1741.03|1743|1741.5|1741.96|1740.46|0
1596648900000|2020-08-05 17:35:00|1742.55|1741.05|1743.2|1741.7|1743.2|1741.7|1742.46|1740.96|0
1596649200000|2020-08-05 17:40:00|1743.18|1741.68|1743.15|1741.65|1744.18|1742.68|1742.65|1741.15|0
1596649500000|2020-08-05 17:45:00|1743.13|1741.63|1742.63|1741.13|1743.15|1741.65|1742.15|1740.65|0
1596649800000|2020-08-05 17:50:00|1742.65|1741.15|1742.63|1741.13|1743.62|1742.12|1742.15|1740.65|0
1596650100000|2020-08-05 17:55:00|1742.65|1741.15|1744.57|1743.07|1744.57|1743.07|1742.63|1741.13|0
1596650400000|2020-08-05 18:00:00|1744.58|1743.08|1744.22|1742.72|1745.17|1743.67|1744.22|1742.72|0
1596650700000|2020-08-05 18:05:00|1744.24|1742.74|1744.21|1742.71|1744.74|1743.24|1744.21|1742.71|0
1596651000000|2020-08-05 18:10:00|1744.22|1742.72|1743.74|1742.24|1744.74|1743.24|1743.72|1742.22|0
1596651300000|2020-08-05 18:15:00|1743.75|1742.25|1743.27|1741.77|1743.81|1742.31|1743.26|1741.76|0
1596651600000|2020-08-05 18:20:00|1743.29|1741.79|1743.79|1742.29|1743.79|1742.29|1743.29|1741.79|0
1596651900000|2020-08-05 18:25:00|1743.81|1742.31|1744.46|1742.96|1744.46|1742.96|1743.79|1742.29|0
1596652200000|2020-08-05 18:30:00|1744.44|1742.94|1743.54|1742.04|1744.47|1742.97|1743.04|1741.54|0
1596652500000|2020-08-05 18:35:00|1743.52|1742.02|1743.99|1742.49|1744.01|1742.51|1743.49|1741.99|0
1596652800000|2020-08-05 18:40:00|1743.97|1742.47|1743.47|1741.97|1744.02|1742.52|1742.99|1741.49|0
1596653100000|2020-08-05 18:45:00|1743.49|1741.99|1742.93|1741.43|1743.51|1742.01|1742.44|1740.94|0
1596653400000|2020-08-05 18:50:00|1742.91|1741.41|1742.37|1740.87|1742.93|1741.43|1742.35|1740.85|0
1596653700000|2020-08-05 18:55:00|1742.36|1740.86|1742.66|1741.16|1742.66|1741.16|1742.32|1740.82|0
1596654000000|2020-08-05 19:00:00|1742.72|1741.22|1743.49|1741.99|1743.51|1742.01|1742.39|1740.89|0
1596654300000|2020-08-05 19:05:00|1743.36|1741.86|1742.29|1740.79|1743.96|1742.46|1742.06|1740.56|0
1596654600000|2020-08-05 19:10:00|1742.31|1740.81|1741.87|1740.37|1742.39|1740.89|1741.77|1740.27|0
1596654900000|2020-08-05 19:15:00|1741.89|1740.39|1742.43|1740.93|1742.43|1740.93|1741.84|1740.34|0
1596655200000|2020-08-05 19:20:00|1742.41|1740.91|1742.48|1740.98|1742.48|1740.98|1741.91|1740.41|0
1596655500000|2020-08-05 19:25:00|1742.46|1740.96|1741.91|1740.41|1742.48|1740.98|1741.89|1740.39|0
1596655800000|2020-08-05 19:30:00|1741.93|1740.43|1742.52|1741.02|1742.97|1741.47|1740.94|1739.44|0
1596656100000|2020-08-05 19:35:00|1742.54|1741.04|1742.44|1740.94|1743.54|1742.04|1742.41|1740.91|0
1596656400000|2020-08-05 19:40:00|1742.42|1740.92|1741.32|1739.82|1742.95|1741.45|1740.74|1739.24|0
1596656700000|2020-08-05 19:45:00|1741.19|1739.69|1740.17|1738.67|1741.92|1740.42|1740.17|1738.67|0
1596657000000|2020-08-05 19:50:00|1740.03|1738.53|1742.47|1740.97|1742.48|1740.98|1739.37|1737.87|0
1596657300000|2020-08-05 19:55:00|1742.45|1740.95|1742.15|1740.65|1743.28|1741.78|1742.13|1740.63|0
1596657600000|2020-08-05 20:00:00|1742.09|1740.59|1741.95|1740.45|1742.71|1741.21|1741.95|1740.45|0
1596657900000|2020-08-05 20:05:00|1741.97|1740.47|1742.06|1740.56|1742.6|1741.1|1741.53|1740.03|0
1596658200000|2020-08-05 20:10:00|1742.09|1740.59|1739.99|1738.49|1742.49|1740.99|1739.77|1738.27|0
1596658500000|2020-08-05 20:15:00|1740.03|1738.53|1740.06|1738.56|1740.1|1738.6|1739.74|1738.24|0
1596658800000|2020-08-05 20:20:00|1740.01|1738.51|1740.05|1738.55|1740.1|1738.6|1739.97|1738.47|0
1596659100000|2020-08-05 20:25:00|1740.06|1738.56|1740.26|1738.76|1740.28|1738.78|1740.06|1738.56|0
1596659400000|2020-08-05 20:30:00|1740.32|1738.82|1741.17|1739.67|1741.17|1739.67|1740.1|1738.6|0
1596659700000|2020-08-05 20:35:00|1741.15|1739.65|1740.75|1739.25|1741.17|1739.67|1740.64|1739.14|0
1596660000000|2020-08-05 20:40:00|1740.72|1739.22|1740.75|1739.25|1741.01|1739.51|1740.64|1739.14|0
1596660300000|2020-08-05 20:45:00|1740.77|1739.27|1740.9|1739.4|1741.01|1739.51|1740.52|1739.02|0
1596660600000|2020-08-05 20:50:00|1740.88|1739.38|1740.9|1739.4|1741.01|1739.51|1740.75|1739.25|0
1596660900000|2020-08-05 20:55:00|1740.92|1739.42|1741.31|1739.81|1741.42|1739.92|1740.89|1739.39|0
1596661200000|2020-08-05 21:00:00|1741.27|1739.77|1741.31|1739.81|1741.36|1739.86|1741.22|1739.72|0
1596661500000|2020-08-05 21:05:00|1741.18|1739.68|1741.05|1739.55|1741.22|1739.72|1741.05|1739.55|0
1596661800000|2020-08-05 21:10:00|1741.18|1739.68|1741.36|1739.86|1741.36|1739.86|1741.18|1739.68|0
1596662100000|2020-08-05 21:15:00|1741.31|1739.81|1741.26|1739.76|1741.31|1739.81|1741.26|1739.76|0
1596662400000|2020-08-05 21:20:00|1741.3|1739.8|1741.26|1739.76|1741.35|1739.85|1741.13|1739.63|0
1596662700000|2020-08-05 21:25:00|1741.13|1739.63|1741.23|1739.73|1741.26|1739.76|1741.13|1739.63|0
1596663300000|2020-08-05 21:35:00|1741.32|1739.82|1741.18|1739.68|1741.32|1739.82|1741.14|1739.64|0
1596663900000|2020-08-05 21:45:00|1741.14|1739.64|1741.14|1739.64|1741.14|1739.64|1741.14|1739.64|0
1596664200000|2020-08-05 21:50:00|1741.18|1739.68|1741.1|1739.6|1741.18|1739.68|1741.1|1739.6|0
1596664500000|2020-08-05 21:55:00|1741.05|1739.55|1741.18|1739.68|1741.23|1739.73|1741.05|1739.55|0
1596664800000|2020-08-05 22:00:00|1741.12|1739.62|1740.53|1739.03|1741.12|1739.62|1739.89|1738.39|0
1596665100000|2020-08-05 22:05:00|1740.54|1739.04|1740.95|1739.45|1741.06|1739.56|1740.53|1739.03|0
1596665400000|2020-08-05 22:10:00|1740.96|1739.46|1741.65|1740.15|1741.7|1740.2|1740.96|1739.46|0
1596665700000|2020-08-05 22:15:00|1741.64|1740.14|1741.7|1740.2|1741.86|1740.36|1741.44|1739.94|0
1596666000000|2020-08-05 22:20:00|1741.73|1740.23|1742.36|1740.86|1742.62|1741.12|1741.7|1740.2|0
1596666300000|2020-08-05 22:25:00|1742.35|1740.85|1742.57|1741.07|1742.62|1741.12|1742.25|1740.75|0
1596666600000|2020-08-05 22:30:00|1742.56|1741.06|1742.51|1741.01|1742.78|1741.28|1742.3|1740.8|0
1596666900000|2020-08-05 22:35:00|1742.52|1741.02|1742.51|1741.01|1742.62|1741.12|1742.36|1740.86|0
1596667200000|2020-08-05 22:40:00|1742.49|1740.99|1742.25|1740.75|1742.51|1741.01|1742.09|1740.59|0
1596667500000|2020-08-05 22:45:00|1742.12|1740.62|1742.23|1740.73|1742.23|1740.73|1741.96|1740.46|0
1596667800000|2020-08-05 22:50:00|1742.25|1740.75|1742.76|1741.26|1742.76|1741.26|1742.25|1740.75|0
1596668100000|2020-08-05 22:55:00|1742.74|1741.24|1742.65|1741.15|1742.76|1741.26|1742.65|1741.15|0
1596668400000|2020-08-05 23:00:00|1742.67|1741.17|1742.65|1741.15|1743.29|1741.79|1742.38|1740.88|0
1596668700000|2020-08-05 23:05:00|1742.64|1741.14|1742.55|1741.05|1742.65|1741.15|1742.38|1740.88|0
1596669000000|2020-08-05 23:10:00|1742.54|1741.04|1742.92|1741.42|1742.92|1741.42|1742.38|1740.88|0
1596669300000|2020-08-05 23:15:00|1742.89|1741.39|1742.49|1740.99|1743.03|1741.53|1741.74|1740.24|0
1596669600000|2020-08-05 23:20:00|1742.52|1741.02|1742.65|1741.15|1743.03|1741.53|1742.38|1740.88|0
1596669900000|2020-08-05 23:25:00|1742.67|1741.17|1742.92|1741.42|1743.14|1741.64|1742.49|1740.99|0
1596670200000|2020-08-05 23:30:00|1742.94|1741.44|1742.49|1740.99|1743.29|1741.79|1742.49|1740.99|0
1596670500000|2020-08-05 23:35:00|1742.51|1741.01|1742.65|1741.15|1742.76|1741.26|1742.49|1740.99|0
1596670800000|2020-08-05 23:40:00|1742.67|1741.17|1742.49|1740.99|1742.76|1741.26|1742.38|1740.88|0
1596671100000|2020-08-05 23:45:00|1742.48|1740.98|1742.49|1740.99|1742.65|1741.15|1742.12|1740.62|0
1596671400000|2020-08-05 23:50:00|1742.51|1741.01|1742.38|1740.88|1742.65|1741.15|1742.12|1740.62|0
1596671700000|2020-08-05 23:55:00|1742.36|1740.86|1742.23|1740.73|1742.76|1741.26|1742.12|1740.62|0
1596672000000|2020-08-06 00:00:00|1742.21|1740.71|1741.96|1740.46|1742.65|1741.15|1741.85|1740.35|0
1596672300000|2020-08-06 00:05:00|1741.98|1740.48|1741.96|1740.46|1742.65|1741.15|1741.74|1740.24|0
1596672600000|2020-08-06 00:10:00|1741.97|1740.47|1742.49|1740.99|1742.65|1741.15|1741.85|1740.35|0
1596672900000|2020-08-06 00:15:00|1742.51|1741.01|1744.46|1742.96|1744.46|1742.96|1742.07|1740.57|0
1596673200000|2020-08-06 00:20:00|1744.44|1742.94|1747.12|1745.62|1747.65|1746.15|1744.44|1742.94|0
1596673500000|2020-08-06 00:25:00|1747.14|1745.64|1749.62|1748.12|1749.62|1748.12|1746.6|1745.1|0
1596673800000|2020-08-06 00:30:00|1749.63|1748.13|1748.64|1747.14|1749.64|1748.14|1748.62|1747.12|0
1596674100000|2020-08-06 00:35:00|1748.77|1747.27|1748.62|1747.12|1749.12|1747.62|1748.61|1747.11|0
1596674400000|2020-08-06 00:40:00|1748.61|1747.11|1748.64|1747.14|1749.61|1748.11|1748.09|1746.59|0
1596674700000|2020-08-06 00:45:00|1748.62|1747.12|1749.61|1748.11|1750.11|1748.61|1748.14|1746.64|0
1596675000000|2020-08-06 00:50:00|1749.62|1748.12|1748.87|1747.37|1750.11|1748.61|1748.61|1747.11|0
1596675300000|2020-08-06 00:55:00|1748.81|1747.31|1749.61|1748.11|1749.61|1748.11|1748.62|1747.12|0
1596675600000|2020-08-06 01:00:00|1749.59|1748.09|1748.58|1747.08|1750.08|1748.58|1748.1|1746.6|0
1596675900000|2020-08-06 01:05:00|1748.56|1747.06|1749.06|1747.56|1749.57|1748.07|1748.56|1747.06|0
1596676200000|2020-08-06 01:10:00|1749.04|1747.54|1749.06|1747.56|1749.12|1747.62|1747.57|1746.07|0
1596676500000|2020-08-06 01:15:00|1749.08|1747.58|1750.02|1748.52|1750.05|1748.55|1748.81|1747.31|0
1596676800000|2020-08-06 01:20:00|1750.01|1748.51|1751.09|1749.59|1751.59|1750.09|1750|1748.5|0
1596677100000|2020-08-06 01:25:00|1751.07|1749.57|1750.52|1749.02|1751.07|1749.57|1750.04|1748.54|0
1596677400000|2020-08-06 01:30:00|1750.51|1749.01|1749.57|1748.07|1750.51|1749.01|1749.52|1748.02|0
1596677700000|2020-08-06 01:35:00|1749.59|1748.09|1749.49|1747.99|1750.09|1748.59|1749.49|1747.99|0
1596678000000|2020-08-06 01:40:00|1749.5|1748|1749|1747.5|1749.77|1748.27|1748.99|1747.49|0
1596678300000|2020-08-06 01:45:00|1748.99|1747.49|1748.05|1746.55|1748.99|1747.49|1747.99|1746.49|0
1596678600000|2020-08-06 01:50:00|1748.06|1746.56|1746.55|1745.05|1748.54|1747.04|1746.55|1745.05|0
1596678900000|2020-08-06 01:55:00|1746.53|1745.03|1746.11|1744.61|1746.8|1745.3|1746.08|1744.58|0
1596679200000|2020-08-06 02:00:00|1746.12|1744.62|1745.61|1744.11|1746.63|1745.13|1745.6|1744.1|0
1596679500000|2020-08-06 02:05:00|1745.6|1744.1|1743.09|1741.59|1745.61|1744.11|1743.08|1741.58|0
1596679800000|2020-08-06 02:10:00|1743.1|1741.6|1742.14|1740.64|1743.13|1741.63|1740.91|1739.41|0
1596680100000|2020-08-06 02:15:00|1742.13|1740.63|1744.08|1742.58|1744.13|1742.63|1742.11|1740.61|0
1596680400000|2020-08-06 02:20:00|1744.1|1742.6|1744.11|1742.61|1744.11|1742.61|1743.11|1741.61|0
1596680700000|2020-08-06 02:25:00|1744.1|1742.6|1742.58|1741.08|1744.11|1742.61|1742.58|1741.08|0
1596681000000|2020-08-06 02:30:00|1742.56|1741.06|1742.09|1740.59|1742.56|1741.06|1740.57|1739.07|0
1596681300000|2020-08-06 02:35:00|1742.1|1740.6|1741.58|1740.08|1742.1|1740.6|1741.05|1739.55|0
1596681600000|2020-08-06 02:40:00|1741.56|1740.06|1740.05|1738.55|1741.59|1740.09|1740.05|1738.55|0
1596681900000|2020-08-06 02:45:00|1740.07|1738.57|1740.55|1739.05|1740.55|1739.05|1738.08|1736.58|0
1596682200000|2020-08-06 02:50:00|1740.53|1739.03|1740.05|1738.55|1740.58|1739.08|1740.03|1738.53|0
1596682500000|2020-08-06 02:55:00|1740.07|1738.57|1738.03|1736.53|1740.32|1738.82|1738.03|1736.53|0
1596682800000|2020-08-06 03:00:00|1738.01|1736.51|1739.06|1737.56|1739.07|1737.57|1737.55|1736.05|0
1596683100000|2020-08-06 03:05:00|1739.05|1737.55|1740.03|1738.53|1740.03|1738.53|1739.04|1737.54|0
1596683400000|2020-08-06 03:10:00|1740.02|1738.52|1740.06|1738.56|1740.51|1739.01|1739.99|1738.49|0
1596683700000|2020-08-06 03:15:00|1740.04|1738.54|1741.51|1740.01|1741.55|1740.05|1740.04|1738.54|0
1596684000000|2020-08-06 03:20:00|1741.53|1740.03|1740.54|1739.04|1741.53|1740.03|1740.5|1739|0
1596684300000|2020-08-06 03:25:00|1740.53|1739.03|1740.01|1738.51|1741.08|1739.58|1739.99|1738.49|0
1596684600000|2020-08-06 03:30:00|1739.88|1738.38|1741.56|1740.06|1741.58|1740.08|1739.49|1737.99|0
1596684900000|2020-08-06 03:35:00|1741.58|1740.08|1741.05|1739.55|1742.55|1741.05|1741.03|1739.53|0
1596685200000|2020-08-06 03:40:00|1741.06|1739.56|1741.76|1740.26|1742.03|1740.53|1741.01|1739.51|0
1596685500000|2020-08-06 03:45:00|1741.7|1740.2|1741|1739.5|1742.02|1740.52|1740.48|1738.98|0
1596685800000|2020-08-06 03:50:00|1741.01|1739.51|1740.48|1738.98|1741.48|1739.98|1740.48|1738.98|0
1596686100000|2020-08-06 03:55:00|1740.55|1739.05|1739.98|1738.48|1740.96|1739.46|1739.96|1738.46|0
1596686400000|2020-08-06 04:00:00|1739.96|1738.46|1740.48|1738.98|1740.48|1738.98|1739.96|1738.46|0
1596686700000|2020-08-06 04:05:00|1740.49|1738.99|1741.48|1739.98|1741.48|1739.98|1740.48|1738.98|0
1596687000000|2020-08-06 04:10:00|1741.5|1740|1739.02|1737.52|1741.54|1740.04|1739.02|1737.52|0
1596687300000|2020-08-06 04:15:00|1739.03|1737.53|1738.47|1736.97|1739.52|1738.02|1737.73|1736.23|0
1596687600000|2020-08-06 04:20:00|1738.48|1736.98|1737.5|1736|1739.47|1737.97|1737.45|1735.95|0
1596687900000|2020-08-06 04:25:00|1737.57|1736.07|1739.06|1737.56|1739.06|1737.56|1737.52|1736.02|0
1596688200000|2020-08-06 04:30:00|1739.05|1737.55|1739.1|1737.6|1739.1|1737.6|1738.06|1736.56|0
1596688500000|2020-08-06 04:35:00|1739.11|1737.61|1739.08|1737.58|1739.58|1738.08|1739.06|1737.56|0
1596688800000|2020-08-06 04:40:00|1739.09|1737.59|1739.56|1738.06|1739.58|1738.08|1739.06|1737.56|0
1596689100000|2020-08-06 04:45:00|1739.43|1737.93|1739.46|1737.96|1739.94|1738.44|1738.94|1737.44|0
1596689400000|2020-08-06 04:50:00|1739.47|1737.97|1739.46|1737.96|1739.97|1738.47|1739.46|1737.96|0
1596689700000|2020-08-06 04:55:00|1739.44|1737.94|1739.48|1737.98|1739.96|1738.46|1739.21|1737.71|0
1596690000000|2020-08-06 05:00:00|1739.44|1737.94|1740.23|1738.73|1740.5|1739|1738.98|1737.48|0
1596690300000|2020-08-06 05:05:00|1740.3|1738.8|1741.51|1740.01|1741.51|1740.01|1739.98|1738.48|0
1596690600000|2020-08-06 05:10:00|1741.5|1740|1742.03|1740.53|1742.03|1740.53|1740.54|1739.04|0
1596690900000|2020-08-06 05:15:00|1742.05|1740.55|1741.03|1739.53|1742.05|1740.55|1740.53|1739.03|0
1596691200000|2020-08-06 05:20:00|1741.04|1739.54|1740.54|1739.04|1741.58|1740.08|1740.53|1739.03|0
1596691500000|2020-08-06 05:25:00|1740.41|1738.91|1740.63|1739.13|1740.63|1739.13|1740.06|1738.56|0
1596691800000|2020-08-06 05:30:00|1740.62|1739.12|1740.59|1739.09|1741.14|1739.64|1740.59|1739.09|0
1596692100000|2020-08-06 05:35:00|1740.6|1739.1|1741.07|1739.57|1741.07|1739.57|1740.05|1738.55|0
1596692400000|2020-08-06 05:40:00|1741.06|1739.56|1740.52|1739.02|1741.27|1739.77|1740.02|1738.52|0
1596692700000|2020-08-06 05:45:00|1740.54|1739.04|1741.61|1740.11|1742.07|1740.57|1740.54|1739.04|0
1596693000000|2020-08-06 05:50:00|1741.67|1740.17|1741.07|1739.57|1742.07|1740.57|1741.07|1739.57|0
1596693300000|2020-08-06 05:55:00|1741.09|1739.59|1741.46|1739.96|1741.47|1739.97|1740.32|1738.82|0
1596693600000|2020-08-06 06:00:00|1741.45|1739.95|1744.01|1742.51|1744.98|1743.48|1741.45|1739.95|0
1596693900000|2020-08-06 06:05:00|1744.03|1742.53|1744.26|1742.76|1744.74|1743.24|1743.01|1741.51|0
1596694200000|2020-08-06 06:10:00|1744.33|1742.83|1743.96|1742.46|1744.98|1743.48|1742.49|1740.99|0
1596694500000|2020-08-06 06:15:00|1743.98|1742.48|1744.98|1743.48|1744.98|1743.48|1743.94|1742.44|0
1596694800000|2020-08-06 06:20:00|1744.96|1743.46|1743.45|1741.95|1744.98|1743.48|1742.94|1741.44|0
1596695100000|2020-08-06 06:25:00|1743.47|1741.97|1743.98|1742.48|1744.01|1742.51|1743.44|1741.94|0
1596695400000|2020-08-06 06:30:00|1744|1742.5|1742.65|1741.25|1744.46|1742.96|1741.65|1740.25|15
1596695700000|2020-08-06 06:35:00|1742.53|1741.13|1742.15|1740.75|1742.78|1741.38|1742.03|1740.63|0
1596696000000|2020-08-06 06:40:00|1741.78|1740.38|1742.4|1741|1742.4|1741|1741.78|1740.38|6
1596696300000|2020-08-06 06:45:00|1742.53|1741.13|1743.65|1742.25|1743.78|1742.38|1742.53|1741.13|17
1596696600000|2020-08-06 06:50:00|1743.78|1742.38|1743.65|1742.25|1744.03|1742.63|1743.65|1742.25|10
1596696900000|2020-08-06 06:55:00|1743.2|1741.7|1744.78|1743.28|1744.78|1743.28|1743.17|1741.67|0
1596697200000|2020-08-06 07:00:00|1744.76|1743.26|1738.58|1738.08|1747.58|1747.08|1738.33|1737.83|2426
1596697500000|2020-08-06 07:05:00|1738.83|1738.33|1735.83|1735.33|1739.58|1739.08|1735.33|1734.83|3707
1596697800000|2020-08-06 07:10:00|1736.08|1735.58|1742.58|1742.08|1744.33|1743.83|1734.83|1734.33|2291
1596698100000|2020-08-06 07:15:00|1742.7|1742.2|1745.08|1744.58|1746.33|1745.83|1742.7|1742.2|1349
1596698400000|2020-08-06 07:20:00|1744.95|1744.45|1743.7|1743.2|1747.08|1746.58|1743.08|1742.58|1128
1596698700000|2020-08-06 07:25:00|1743.83|1743.33|1744.83|1744.33|1746.58|1746.08|1743.08|1742.58|1114
1596699000000|2020-08-06 07:30:00|1744.7|1744.2|1749.33|1748.83|1751.33|1750.83|1744.7|1744.2|1718
1596699300000|2020-08-06 07:35:00|1749.45|1748.95|1749.58|1749.08|1750.83|1750.33|1748.33|1747.83|1237
1596699600000|2020-08-06 07:40:00|1749.81|1749.31|1746.81|1746.31|1750.06|1749.56|1746.68|1746.18|811
1596699900000|2020-08-06 07:45:00|1747.06|1746.56|1746.56|1746.06|1749.06|1748.56|1746.06|1745.56|895
1596700200000|2020-08-06 07:50:00|1746.43|1745.93|1747.81|1747.31|1748.06|1747.56|1746.43|1745.93|755
1596700500000|2020-08-06 07:55:00|1747.68|1747.18|1747.06|1746.56|1748.56|1748.06|1746.06|1745.56|812
1596700800000|2020-08-06 08:00:00|1746.93|1746.43|1741.93|1741.43|1747.06|1746.56|1741.31|1740.81|1036
1596701100000|2020-08-06 08:05:00|1742.06|1741.56|1741.31|1740.81|1742.81|1742.31|1740.56|1740.06|1063
1596701400000|2020-08-06 08:10:00|1741.43|1740.93|1739.81|1739.31|1741.43|1740.93|1739.56|1739.06|804
1596701700000|2020-08-06 08:15:00|1739.68|1739.18|1741.68|1741.18|1741.81|1741.31|1738.06|1737.56|861
1596702000000|2020-08-06 08:20:00|1741.56|1741.06|1741.06|1740.56|1742.31|1741.81|1740.31|1739.81|579
1596702300000|2020-08-06 08:25:00|1740.93|1740.43|1741.68|1741.18|1741.81|1741.31|1740.18|1739.68|258
1596702600000|2020-08-06 08:30:00|1741.81|1741.31|1739.56|1739.06|1742.56|1742.06|1739.56|1739.06|355
1596702900000|2020-08-06 08:35:00|1739.43|1738.93|1738.81|1738.31|1740.06|1739.56|1737.56|1737.06|644
1596703200000|2020-08-06 08:40:00|1738.68|1738.18|1739.18|1738.68|1739.43|1738.93|1736.93|1736.43|729
1596703500000|2020-08-06 08:45:00|1739.31|1738.81|1739.31|1738.81|1740.81|1740.31|1738.93|1738.43|694
1596703800000|2020-08-06 08:50:00|1739.43|1738.93|1741.31|1740.81|1741.56|1741.06|1738.43|1737.93|455
1596704100000|2020-08-06 08:55:00|1741.18|1740.68|1740.68|1740.18|1741.81|1741.31|1740.06|1739.56|234
1596704400000|2020-08-06 09:00:00|1740.56|1740.06|1741.06|1740.56|1741.56|1741.06|1739.56|1739.06|316
1596704700000|2020-08-06 09:05:00|1741.18|1740.68|1742.81|1742.31|1742.81|1742.31|1740.56|1740.06|353
1596705000000|2020-08-06 09:10:00|1742.68|1742.18|1741.56|1741.06|1743.06|1742.56|1741.56|1741.06|248
1596705300000|2020-08-06 09:15:00|1741.68|1741.18|1741.06|1740.56|1742.06|1741.56|1739.56|1739.06|307
1596705600000|2020-08-06 09:20:00|1740.93|1740.43|1743.31|1742.81|1743.43|1742.93|1740.81|1740.31|314
1596705900000|2020-08-06 09:25:00|1743.18|1742.68|1741.81|1741.31|1743.56|1743.06|1741.43|1740.93|281
1596706200000|2020-08-06 09:30:00|1741.68|1741.18|1741.06|1740.56|1741.81|1741.31|1740.81|1740.31|342
1596706500000|2020-08-06 09:35:00|1741.18|1740.68|1741.81|1741.31|1742.56|1742.06|1740.56|1740.06|254
1596706800000|2020-08-06 09:40:00|1742.06|1741.56|1741.31|1740.81|1742.43|1741.93|1740.93|1740.43|306
1596707100000|2020-08-06 09:45:00|1741.43|1740.93|1741.18|1740.68|1742.56|1742.06|1741.18|1740.68|216
1596707400000|2020-08-06 09:50:00|1741.31|1740.81|1741.81|1741.31|1742.43|1741.93|1740.81|1740.31|306
1596707700000|2020-08-06 09:55:00|1741.68|1741.18|1743.06|1742.56|1743.06|1742.56|1741.68|1741.18|422
1596708000000|2020-08-06 10:00:00|1742.93|1742.43|1743.18|1742.68|1743.18|1742.68|1741.68|1741.18|235
1596708300000|2020-08-06 10:05:00|1743.06|1742.56|1743.18|1742.68|1743.43|1742.93|1742.06|1741.56|324
1596708600000|2020-08-06 10:10:00|1743.06|1742.56|1741.18|1740.68|1743.43|1742.93|1741.06|1740.56|253
1596708900000|2020-08-06 10:15:00|1741.31|1740.81|1740.81|1740.31|1741.56|1741.06|1740.56|1740.06|175
1596709200000|2020-08-06 10:20:00|1740.93|1740.43|1740.56|1740.06|1741.81|1741.31|1740.56|1740.06|181
1596709500000|2020-08-06 10:25:00|1740.68|1740.18|1739.81|1739.31|1741.31|1740.81|1739.43|1738.93|349
1596709800000|2020-08-06 10:30:00|1739.56|1739.06|1738.81|1738.31|1740.06|1739.56|1738.06|1737.56|415
1596710100000|2020-08-06 10:35:00|1738.68|1738.18|1738.56|1738.06|1739.06|1738.56|1737.43|1736.93|328
1596710400000|2020-08-06 10:40:00|1738.43|1737.93|1738.56|1738.06|1738.56|1738.06|1736.81|1736.31|509
1596710700000|2020-08-06 10:45:00|1738.43|1737.93|1736.31|1735.81|1738.43|1737.93|1735.56|1735.06|661
1596711000000|2020-08-06 10:50:00|1736.18|1735.68|1733.06|1732.56|1736.18|1735.68|1733.06|1732.56|1060
1596711300000|2020-08-06 10:55:00|1733.31|1732.81|1733.06|1732.56|1733.81|1733.31|1731.81|1731.31|1251
1596711600000|2020-08-06 11:00:00|1732.81|1732.31|1732.31|1731.81|1732.81|1732.31|1730.81|1730.31|636
1596711900000|2020-08-06 11:05:00|1732.18|1731.68|1733.06|1732.56|1733.56|1733.06|1731.31|1730.81|664
1596712200000|2020-08-06 11:10:00|1732.93|1732.43|1734.68|1734.18|1734.93|1734.43|1732.56|1732.06|829
1596712500000|2020-08-06 11:15:00|1734.81|1734.31|1735.81|1735.31|1736.81|1736.31|1733.56|1733.06|463
1596712800000|2020-08-06 11:20:00|1735.93|1735.43|1734.68|1734.18|1736.06|1735.56|1734.56|1734.06|321
1596713100000|2020-08-06 11:25:00|1734.56|1734.06|1734.81|1734.31|1734.81|1734.31|1733.31|1732.81|451
1596713400000|2020-08-06 11:30:00|1734.93|1734.43|1736.81|1736.31|1737.06|1736.56|1734.56|1734.06|358
1596713700000|2020-08-06 11:35:00|1736.93|1736.43|1736.68|1736.18|1737.31|1736.81|1736.56|1736.06|216
1596714000000|2020-08-06 11:40:00|1736.81|1736.31|1735.31|1734.81|1737.06|1736.56|1735.18|1734.68|308
1596714300000|2020-08-06 11:45:00|1735.18|1734.68|1731.31|1730.81|1735.18|1734.68|1731.18|1730.68|686
1596714600000|2020-08-06 11:50:00|1731.56|1731.06|1732.43|1731.93|1733.06|1732.56|1729.81|1729.31|974
1596714900000|2020-08-06 11:55:00|1732.31|1731.81|1732.06|1731.56|1732.81|1732.31|1731.56|1731.06|622
1596715200000|2020-08-06 12:00:00|1731.93|1731.43|1731.56|1731.06|1732.06|1731.56|1730.68|1730.18|334
1596715500000|2020-08-06 12:05:00|1731.31|1730.81|1733.81|1733.31|1734.06|1733.56|1730.56|1730.06|379
1596715800000|2020-08-06 12:10:00|1733.68|1733.18|1735.31|1734.81|1735.56|1735.06|1733.31|1732.81|279
1596716100000|2020-08-06 12:15:00|1735.18|1734.68|1736.06|1735.56|1736.06|1735.56|1734.43|1733.93|320
1596716400000|2020-08-06 12:20:00|1736.18|1735.68|1735.18|1734.68|1736.31|1735.81|1735.06|1734.56|213
1596716700000|2020-08-06 12:25:00|1735.31|1734.81|1735.56|1735.06|1735.81|1735.31|1734.31|1733.81|712
1596717000000|2020-08-06 12:30:00|1737.43|1736.93|1739.31|1738.81|1739.43|1738.93|1735.56|1735.06|1087
1596717300000|2020-08-06 12:35:00|1739.43|1738.93|1739.81|1739.31|1740.56|1740.06|1738.56|1738.06|719
1596717600000|2020-08-06 12:40:00|1739.93|1739.43|1741.81|1741.31|1742.06|1741.56|1739.56|1739.06|1087
1596717900000|2020-08-06 12:45:00|1741.93|1741.43|1741.31|1740.81|1742.31|1741.81|1741.31|1740.81|635
1596718200000|2020-08-06 12:50:00|1741.43|1740.93|1744.06|1743.56|1744.31|1743.81|1741.43|1740.93|756
1596718500000|2020-08-06 12:55:00|1743.93|1743.43|1743.81|1743.31|1744.43|1743.93|1742.56|1742.06|510
1596718800000|2020-08-06 13:00:00|1743.68|1743.18|1742.18|1741.68|1743.81|1743.31|1741.43|1740.93|733
1596719100000|2020-08-06 13:05:00|1742.31|1741.81|1741.81|1741.31|1742.81|1742.31|1741.06|1740.56|360
1596719400000|2020-08-06 13:10:00|1741.93|1741.43|1741.43|1740.93|1742.06|1741.56|1740.56|1740.06|408
1596719700000|2020-08-06 13:15:00|1741.31|1740.81|1741.06|1740.56|1741.56|1741.06|1740.81|1740.31|281
1596720000000|2020-08-06 13:20:00|1740.93|1740.43|1739.81|1739.31|1741.06|1740.56|1739.18|1738.68|602
1596720300000|2020-08-06 13:25:00|1739.56|1739.06|1739.06|1738.56|1740.06|1739.56|1738.81|1738.31|329
1596720600000|2020-08-06 13:30:00|1738.81|1738.31|1740.31|1739.81|1741.31|1740.81|1738.31|1737.81|830
1596720900000|2020-08-06 13:35:00|1740.43|1739.93|1736.43|1735.93|1740.56|1740.06|1736.31|1735.81|557
1596721200000|2020-08-06 13:40:00|1736.31|1735.81|1736.31|1735.81|1737.43|1736.93|1735.31|1734.81|694
1596721500000|2020-08-06 13:45:00|1736.18|1735.68|1737.81|1737.31|1738.81|1738.31|1735.31|1734.81|518
1596721800000|2020-08-06 13:50:00|1737.68|1737.18|1736.56|1736.06|1738.06|1737.56|1736.06|1735.56|1104
1596722100000|2020-08-06 13:55:00|1736.43|1735.93|1739.56|1739.06|1739.56|1739.06|1736.31|1735.81|795
1596722400000|2020-08-06 14:00:00|1739.31|1738.81|1737.56|1737.06|1739.31|1738.81|1736.93|1736.43|714
1596722700000|2020-08-06 14:05:00|1737.31|1736.81|1738.56|1738.06|1738.81|1738.31|1736.68|1736.18|561
1596723000000|2020-08-06 14:10:00|1738.21|1737.71|1739.21|1738.71|1739.96|1739.46|1737.96|1737.46|574
1596723300000|2020-08-06 14:15:00|1739.33|1738.83|1739.71|1739.21|1740.21|1739.71|1738.33|1737.83|566
1596723600000|2020-08-06 14:20:00|1739.58|1739.08|1740.96|1740.46|1741.08|1740.58|1739.33|1738.83|779
1596723900000|2020-08-06 14:25:00|1740.83|1740.33|1742.21|1741.71|1742.58|1742.08|1740.83|1740.33|1219
1596724200000|2020-08-06 14:30:00|1742.33|1741.83|1741.83|1741.33|1743.46|1742.96|1741.46|1740.96|1105
1596724500000|2020-08-06 14:35:00|1741.71|1741.21|1738.21|1737.71|1741.96|1741.46|1737.96|1737.46|935
1596724800000|2020-08-06 14:40:00|1738.08|1737.58|1735.71|1735.21|1738.08|1737.58|1735.08|1734.58|778
1596725100000|2020-08-06 14:45:00|1735.83|1735.33|1735.58|1735.08|1736.96|1736.46|1735.21|1734.71|845
1596725400000|2020-08-06 14:50:00|1735.46|1734.96|1736.96|1736.46|1736.96|1736.46|1734.21|1733.71|1232
1596725700000|2020-08-06 14:55:00|1736.83|1736.33|1736.21|1735.71|1737.21|1736.71|1735.96|1735.46|661
1596726000000|2020-08-06 15:00:00|1736.46|1735.96|1735.96|1735.46|1736.71|1736.21|1734.58|1734.08|1465
1596726300000|2020-08-06 15:05:00|1736.21|1735.71|1737.21|1736.71|1737.21|1736.71|1735.46|1734.96|938
1596726600000|2020-08-06 15:10:00|1737.46|1736.96|1735.96|1735.46|1737.58|1737.08|1735.71|1735.21|780
1596726900000|2020-08-06 15:15:00|1736.08|1735.58|1737.21|1736.71|1737.71|1737.21|1736.08|1735.58|1063
1596727200000|2020-08-06 15:20:00|1737.33|1736.83|1740.45|1738.95|1741.21|1740.71|1737.33|1736.83|2613
1596727500000|2020-08-06 15:25:00|1740.42|1738.92|1740.22|1738.72|1740.42|1738.92|1738.8|1737.3|1119
1596727800000|2020-08-06 15:30:00|1739.97|1738.47|1738.78|1737.38|1740.91|1739.51|1738.78|1737.38|207
1596728100000|2020-08-06 15:35:00|1738.91|1737.51|1737.41|1736.01|1739.03|1737.63|1737.41|1736.01|45
1596728400000|2020-08-06 15:40:00|1737.53|1736.13|1737.66|1736.26|1738.03|1736.63|1737.16|1735.76|41
1596728700000|2020-08-06 15:45:00|1738.03|1736.63|1737.53|1736.13|1738.41|1737.01|1737.28|1735.88|86
1596729000000|2020-08-06 15:50:00|1737.41|1736.01|1737.16|1735.76|1738.03|1736.63|1737.16|1735.76|21
1596729300000|2020-08-06 15:55:00|1737.03|1735.63|1737.19|1735.69|1737.91|1736.51|1736.53|1735.13|59
1596729600000|2020-08-06 16:00:00|1737.17|1735.67|1737.35|1735.85|1737.85|1736.35|1736.67|1735.17|0
1596729900000|2020-08-06 16:05:00|1737.36|1735.86|1736.89|1735.39|1737.88|1736.38|1736.39|1734.89|0
1596730200000|2020-08-06 16:10:00|1736.91|1735.41|1737.96|1736.46|1738|1736.5|1736.41|1734.91|0
1596730500000|2020-08-06 16:15:00|1737.98|1736.48|1736.94|1735.44|1737.98|1736.48|1736.91|1735.41|0
1596730800000|2020-08-06 16:20:00|1736.96|1735.46|1738|1736.5|1738|1736.5|1736.94|1735.44|0
1596731100000|2020-08-06 16:25:00|1737.98|1736.48|1738.38|1736.88|1738.43|1736.93|1737.91|1736.41|0
1596731400000|2020-08-06 16:30:00|1738.4|1736.9|1738.37|1736.87|1738.4|1736.9|1737.83|1736.33|0
1596731700000|2020-08-06 16:35:00|1738.38|1736.88|1738.41|1736.91|1739.43|1737.93|1737.88|1736.38|0
1596732000000|2020-08-06 16:40:00|1738.43|1736.93|1739.43|1737.93|1739.45|1737.95|1737.9|1736.4|0
1596732300000|2020-08-06 16:45:00|1739.45|1737.95|1738.87|1737.37|1739.62|1738.12|1738.82|1737.32|0
1596732600000|2020-08-06 16:50:00|1738.89|1737.39|1738.92|1737.42|1739.44|1737.94|1738.87|1737.37|0
1596732900000|2020-08-06 16:55:00|1738.94|1737.44|1739.97|1738.47|1739.97|1738.47|1738.89|1737.39|0
1596733200000|2020-08-06 17:00:00|1739.96|1738.46|1739.51|1738.01|1740|1738.5|1739.47|1737.97|0
1596733500000|2020-08-06 17:05:00|1739.53|1738.03|1739.41|1737.91|1739.53|1738.03|1738.92|1737.42|0
1596733800000|2020-08-06 17:10:00|1739.36|1737.86|1739.3|1737.8|1739.36|1737.86|1738.81|1737.31|0
1596734100000|2020-08-06 17:15:00|1739.31|1737.81|1738.81|1737.31|1739.33|1737.83|1738.29|1736.79|0
1596734400000|2020-08-06 17:20:00|1738.83|1737.33|1738.48|1736.98|1739.36|1737.86|1738.42|1736.92|0
1596734700000|2020-08-06 17:25:00|1738.46|1736.96|1737.52|1736.02|1738.51|1737.01|1737.49|1735.99|0
1596735000000|2020-08-06 17:30:00|1737.53|1736.03|1737.49|1735.99|1738.51|1737.01|1737.47|1735.97|0
1596735300000|2020-08-06 17:35:00|1737.5|1736|1738.02|1736.52|1738.02|1736.52|1737.49|1735.99|0
1596735600000|2020-08-06 17:40:00|1738.04|1736.54|1738.97|1737.47|1738.97|1737.47|1738.01|1736.51|0
1596735900000|2020-08-06 17:45:00|1738.94|1737.44|1739.12|1737.62|1739.49|1737.99|1738.47|1736.97|0
1596736200000|2020-08-06 17:50:00|1739.26|1737.76|1739.67|1738.17|1740.16|1738.66|1739.09|1737.59|0
1596736500000|2020-08-06 17:55:00|1739.66|1738.16|1739.19|1737.69|1739.67|1738.17|1739.11|1737.61|0
1596736800000|2020-08-06 18:00:00|1739.17|1737.67|1741.97|1740.47|1741.98|1740.48|1739.17|1737.67|0
1596737100000|2020-08-06 18:05:00|1741.99|1740.49|1741.76|1740.26|1742.47|1740.97|1740.91|1739.41|0
1596737400000|2020-08-06 18:10:00|1741.82|1740.32|1742.23|1740.73|1742.33|1740.83|1741.46|1739.96|0
1596737700000|2020-08-06 18:15:00|1742.24|1740.74|1741.68|1740.18|1742.24|1740.74|1741.63|1740.13|0
1596738000000|2020-08-06 18:20:00|1741.69|1740.19|1741.73|1740.23|1742.28|1740.78|1741.21|1739.71|0
1596738300000|2020-08-06 18:25:00|1741.71|1740.21|1743.24|1741.74|1743.25|1741.75|1741.46|1739.96|0
1596738600000|2020-08-06 18:30:00|1743.23|1741.73|1743.78|1742.28|1744.35|1742.85|1743.15|1741.65|0
1596738900000|2020-08-06 18:35:00|1743.79|1742.29|1744.86|1743.36|1744.86|1743.36|1743.73|1742.23|0
1596739200000|2020-08-06 18:40:00|1744.84|1743.34|1745.32|1743.82|1745.34|1743.84|1744.25|1742.75|0
1596739500000|2020-08-06 18:45:00|1745.31|1743.81|1744.25|1742.75|1745.31|1743.81|1744.2|1742.7|0
1596739800000|2020-08-06 18:50:00|1744.27|1742.77|1744.81|1743.31|1745.34|1743.84|1744.27|1742.77|0
1596740100000|2020-08-06 18:55:00|1744.79|1743.29|1744.85|1743.35|1745.33|1743.83|1744.3|1742.8|0
1596740400000|2020-08-06 19:00:00|1744.87|1743.37|1745.12|1743.62|1745.85|1744.35|1744.61|1743.11|0
1596740700000|2020-08-06 19:05:00|1745.11|1743.61|1745.08|1743.58|1745.14|1743.64|1744.31|1742.81|0
1596741000000|2020-08-06 19:10:00|1745.06|1743.56|1745.08|1743.58|1746.13|1744.63|1745.03|1743.53|0
1596741300000|2020-08-06 19:15:00|1745.11|1743.61|1746.76|1745.26|1746.79|1745.29|1745.1|1743.6|0
1596741600000|2020-08-06 19:20:00|1746.77|1745.27|1745.15|1743.65|1746.79|1745.29|1745.15|1743.65|0
1596741900000|2020-08-06 19:25:00|1745.14|1743.64|1745.64|1744.14|1745.65|1744.15|1744.07|1742.57|0
1596742200000|2020-08-06 19:30:00|1745.65|1744.15|1744.58|1743.08|1746.67|1745.17|1744.57|1743.07|0
1596742500000|2020-08-06 19:35:00|1744.57|1743.07|1745.26|1743.76|1745.81|1744.31|1743.55|1742.05|0
1596742800000|2020-08-06 19:40:00|1745.28|1743.78|1743.73|1742.23|1745.31|1743.81|1743.73|1742.23|0
1596743100000|2020-08-06 19:45:00|1743.74|1742.24|1742.81|1741.31|1744.28|1742.78|1742.81|1741.31|0
1596743400000|2020-08-06 19:50:00|1742.67|1741.17|1744.33|1742.83|1744.33|1742.83|1742.31|1740.81|0
1596743700000|2020-08-06 19:55:00|1744.32|1742.82|1744.36|1742.86|1744.99|1743.49|1743.16|1741.66|0
1596744000000|2020-08-06 20:00:00|1744.67|1743.17|1744.74|1743.24|1745.39|1743.89|1744.29|1742.79|0
1596744300000|2020-08-06 20:05:00|1744.76|1743.26|1745.28|1743.78|1745.92|1744.42|1744.74|1743.24|0
1596744600000|2020-08-06 20:10:00|1745.3|1743.8|1745.38|1743.88|1745.54|1744.04|1744.74|1743.24|0
1596744900000|2020-08-06 20:15:00|1745.42|1743.92|1744.85|1743.35|1745.44|1743.94|1744.85|1743.35|0
1596745200000|2020-08-06 20:20:00|1744.81|1743.31|1744.76|1743.26|1744.94|1743.44|1744.72|1743.22|0
1596745500000|2020-08-06 20:25:00|1744.81|1743.31|1744.99|1743.49|1744.99|1743.49|1744.76|1743.26|0
1596745800000|2020-08-06 20:30:00|1745.03|1743.53|1745.35|1743.85|1745.51|1744.01|1744.32|1742.82|0
1596746100000|2020-08-06 20:35:00|1745.33|1743.83|1745.78|1744.28|1745.78|1744.28|1745.13|1743.63|0
1596746400000|2020-08-06 20:40:00|1745.75|1744.25|1745.22|1743.72|1745.78|1744.28|1745.22|1743.72|0
1596746700000|2020-08-06 20:45:00|1745.25|1743.75|1745.34|1743.84|1745.5|1744|1745.22|1743.72|0
1596747000000|2020-08-06 20:50:00|1745.37|1743.87|1745.34|1743.84|1745.5|1744|1745.34|1743.84|0
1596747300000|2020-08-06 20:55:00|1745.32|1743.82|1745.09|1743.59|1745.5|1744|1744.7|1743.2|0
1596747600000|2020-08-06 21:00:00|1745.05|1743.55|1745|1743.5|1745.14|1743.64|1744.91|1743.41|0
1596747900000|2020-08-06 21:05:00|1744.96|1743.46|1745.05|1743.55|1745.09|1743.59|1744.96|1743.46|0
1596748200000|2020-08-06 21:10:00|1745|1743.5|1744.68|1743.18|1745|1743.5|1744.65|1743.15|0
1596748500000|2020-08-06 21:15:00|1744.64|1743.14|1744.62|1743.12|1744.68|1743.18|1744.62|1743.12|0
1596748800000|2020-08-06 21:20:00|1744.66|1743.16|1744.57|1743.07|1744.66|1743.16|1744.57|1743.07|0
1596749100000|2020-08-06 21:25:00|1744.62|1743.12|1744.66|1743.16|1744.75|1743.25|1744.53|1743.03|0
1596749400000|2020-08-06 21:30:00|1744.62|1743.12|1744.48|1742.98|1744.62|1743.12|1744.48|1742.98|0
1596749700000|2020-08-06 21:35:00|1744.57|1743.07|1744.66|1743.16|1744.71|1743.21|1744.57|1743.07|0
1596750000000|2020-08-06 21:40:00|1744.71|1743.21|1744.71|1743.21|1744.71|1743.21|1744.71|1743.21|0
1596750300000|2020-08-06 21:45:00|1744.62|1743.12|1744.62|1743.12|1744.62|1743.12|1744.62|1743.12|0
1596750600000|2020-08-06 21:50:00|1744.66|1743.16|1744.66|1743.16|1744.66|1743.16|1744.66|1743.16|0
1596750900000|2020-08-06 21:55:00|1744.62|1743.12|1744.62|1743.12|1744.66|1743.16|1744.57|1743.07|0
1596751200000|2020-08-06 22:00:00|1744.55|1743.05|1744.32|1742.82|1745.06|1743.56|1743.94|1742.44|0
1596751500000|2020-08-06 22:05:00|1744.34|1742.84|1744.21|1742.71|1744.47|1742.97|1744.05|1742.55|0
1596751800000|2020-08-06 22:10:00|1744.19|1742.69|1743.67|1742.17|1744.19|1742.69|1743.67|1742.17|0
1596752100000|2020-08-06 22:15:00|1743.7|1742.2|1743.3|1741.8|1743.83|1742.33|1743.24|1741.74|0
1596752400000|2020-08-06 22:20:00|1743.32|1741.82|1743.49|1741.99|1743.83|1742.33|1743.3|1741.8|0
1596752700000|2020-08-06 22:25:00|1743.51|1742.01|1743.61|1742.11|1743.76|1742.26|1743.49|1741.99|0
1596753000000|2020-08-06 22:30:00|1743.63|1742.13|1743.87|1742.37|1744.03|1742.53|1743.63|1742.13|0
1596753300000|2020-08-06 22:35:00|1743.85|1742.35|1743.36|1741.86|1743.85|1742.35|1743.36|1741.86|0
1596753600000|2020-08-06 22:40:00|1743.37|1741.87|1744.3|1742.8|1744.56|1743.06|1743.36|1741.86|0
1596753900000|2020-08-06 22:45:00|1744.29|1742.79|1744.3|1742.8|1744.45|1742.95|1744.19|1742.69|0
1596754200000|2020-08-06 22:50:00|1744.28|1742.78|1744.19|1742.69|1744.28|1742.78|1744.03|1742.53|0
1596754500000|2020-08-06 22:55:00|1744.17|1742.67|1743.81|1742.31|1744.17|1742.67|1743.81|1742.31|0
1596754800000|2020-08-06 23:00:00|1743.83|1742.33|1743.81|1742.31|1744.24|1742.74|1743.65|1742.15|0
1596755100000|2020-08-06 23:05:00|1743.79|1742.29|1743.87|1742.37|1743.98|1742.48|1743.65|1742.15|0
1596755400000|2020-08-06 23:10:00|1743.85|1742.35|1743.98|1742.48|1743.98|1742.48|1743.71|1742.21|0
1596755700000|2020-08-06 23:15:00|1743.96|1742.46|1743.87|1742.37|1743.98|1742.48|1743.87|1742.37|0
1596756000000|2020-08-06 23:20:00|1743.89|1742.39|1743.87|1742.37|1743.98|1742.48|1743.77|1742.27|0
1596756300000|2020-08-06 23:25:00|1743.89|1742.39|1743.87|1742.37|1743.98|1742.48|1743.87|1742.37|0
1596756600000|2020-08-06 23:30:00|1743.89|1742.39|1743.98|1742.48|1744.09|1742.59|1743.71|1742.21|0
1596756900000|2020-08-06 23:35:00|1743.99|1742.49|1743.98|1742.48|1744.09|1742.59|1743.87|1742.37|0
1596757200000|2020-08-06 23:40:00|1743.96|1742.46|1743.87|1742.37|1743.98|1742.48|1743.87|1742.37|0
1596757500000|2020-08-06 23:45:00|1743.85|1742.35|1743.6|1742.1|1743.85|1742.35|1743.45|1741.95|0
1596757800000|2020-08-06 23:50:00|1743.58|1742.08|1743.6|1742.1|1743.87|1742.37|1743.07|1741.57|0
1596758100000|2020-08-06 23:55:00|1743.58|1742.08|1743.45|1741.95|1743.98|1742.48|1743.34|1741.84|0
1596758400000|2020-08-07 00:00:00|1743.43|1741.93|1743.07|1741.57|1743.87|1742.37|1742.54|1741.04|0
1596758700000|2020-08-07 00:05:00|1743.05|1741.55|1742.51|1741.01|1743.34|1741.84|1742.36|1740.86|0
1596759000000|2020-08-07 00:10:00|1742.49|1740.99|1741.92|1740.42|1742.52|1741.02|1741.54|1740.04|0
1596759300000|2020-08-07 00:15:00|1741.91|1740.41|1741.09|1739.59|1741.92|1740.42|1738.65|1737.15|0
1596759600000|2020-08-07 00:20:00|1741.15|1739.65|1744.69|1743.19|1744.69|1743.19|1741.07|1739.57|0
1596759900000|2020-08-07 00:25:00|1744.71|1743.21|1743.67|1742.17|1745.29|1743.79|1742.19|1740.69|0
1596760200000|2020-08-07 00:30:00|1743.68|1742.18|1743.27|1741.77|1743.71|1742.21|1742.74|1741.24|0
1596760500000|2020-08-07 00:35:00|1743.25|1741.75|1742.73|1741.23|1743.25|1741.75|1740.79|1739.29|0
1596760800000|2020-08-07 00:40:00|1742.72|1741.22|1742.27|1740.77|1742.77|1741.27|1742.22|1740.72|0
1596761100000|2020-08-07 00:45:00|1742.28|1740.78|1741.77|1740.27|1742.28|1740.78|1741.74|1740.24|0
1596761400000|2020-08-07 00:50:00|1741.76|1740.26|1741.72|1740.22|1741.99|1740.49|1741.24|1739.74|0
1596761700000|2020-08-07 00:55:00|1741.59|1740.09|1741.77|1740.27|1742.26|1740.76|1741.24|1739.74|0
1596762000000|2020-08-07 01:00:00|1741.79|1740.29|1739.7|1738.2|1742.3|1740.8|1739.18|1737.68|0
1596762300000|2020-08-07 01:05:00|1739.73|1738.23|1738.71|1737.21|1740.23|1738.73|1738.68|1737.18|0
1596762600000|2020-08-07 01:10:00|1738.72|1737.22|1740.76|1739.26|1740.78|1739.28|1738.72|1737.22|0
1596762900000|2020-08-07 01:15:00|1740.75|1739.25|1740.76|1739.26|1741.75|1740.25|1739.2|1737.7|0
1596763200000|2020-08-07 01:20:00|1740.78|1739.28|1740.24|1738.74|1741.27|1739.77|1740.23|1738.73|0
1596763500000|2020-08-07 01:25:00|1740.25|1738.75|1738.72|1737.22|1740.26|1738.76|1738.22|1736.72|0
1596763800000|2020-08-07 01:30:00|1738.71|1737.21|1738.24|1736.74|1738.76|1737.26|1738.21|1736.71|0
1596764100000|2020-08-07 01:35:00|1738.26|1736.76|1739.74|1738.24|1740.26|1738.76|1737.74|1736.24|0
1596764400000|2020-08-07 01:40:00|1739.79|1738.29|1739.32|1737.82|1739.81|1738.31|1738.84|1737.34|0
1596764700000|2020-08-07 01:45:00|1739.34|1737.84|1741.83|1740.33|1741.83|1740.33|1739.32|1737.82|0
1596765000000|2020-08-07 01:50:00|1741.84|1740.34|1741.14|1739.64|1741.84|1740.34|1741.13|1739.63|0
1596765300000|2020-08-07 01:55:00|1741.16|1739.66|1740.66|1739.16|1741.39|1739.89|1740.16|1738.66|0
1596765600000|2020-08-07 02:00:00|1740.67|1739.17|1738.93|1737.43|1741.12|1739.62|1738.91|1737.41|0
1596765900000|2020-08-07 02:05:00|1738.94|1737.44|1738.91|1737.41|1739.95|1738.45|1738.91|1737.41|0
1596766200000|2020-08-07 02:10:00|1738.9|1737.4|1737.22|1735.72|1738.93|1737.43|1737.22|1735.72|0
1596766500000|2020-08-07 02:15:00|1737.23|1735.73|1735.64|1734.14|1737.71|1736.21|1735.61|1734.11|0
1596766800000|2020-08-07 02:20:00|1735.63|1734.13|1736.16|1734.66|1736.66|1735.16|1735.63|1734.13|0
1596767100000|2020-08-07 02:25:00|1736.14|1734.64|1733.01|1731.51|1736.14|1734.64|1733.01|1731.51|0
1596767400000|2020-08-07 02:30:00|1733.02|1731.52|1733.02|1731.52|1733.49|1731.99|1731.95|1730.45|0
1596767700000|2020-08-07 02:35:00|1733|1731.5|1734.02|1732.52|1734.52|1733.02|1732.53|1731.03|0
1596768000000|2020-08-07 02:40:00|1734|1732.5|1733.55|1732.05|1734|1732.5|1733.48|1731.98|0
1596768300000|2020-08-07 02:45:00|1733.53|1732.03|1734.51|1733.01|1734.52|1733.02|1733.52|1732.02|0
1596768600000|2020-08-07 02:50:00|1734.56|1733.06|1734.06|1732.56|1735.06|1733.56|1734.04|1732.54|0
1596768900000|2020-08-07 02:55:00|1734.19|1732.69|1734.56|1733.06|1734.57|1733.07|1733.54|1732.04|0
1596769200000|2020-08-07 03:00:00|1734.57|1733.07|1734.57|1733.07|1735.05|1733.55|1734.05|1732.55|0
1596769500000|2020-08-07 03:05:00|1734.58|1733.08|1734.02|1732.52|1734.58|1733.08|1733.99|1732.49|0
1596769800000|2020-08-07 03:10:00|1734|1732.5|1733.03|1731.53|1734.01|1732.51|1731.98|1730.48|0
1596770100000|2020-08-07 03:15:00|1733.01|1731.51|1734.92|1733.42|1735.19|1733.69|1733.01|1731.51|0
1596770400000|2020-08-07 03:20:00|1734.93|1733.43|1734.26|1732.76|1735|1733.5|1733.71|1732.21|0
1596770700000|2020-08-07 03:25:00|1734.27|1732.77|1730.83|1729.33|1734.28|1732.78|1730.75|1729.25|0
1596771000000|2020-08-07 03:30:00|1730.85|1729.35|1730.84|1729.34|1731.34|1729.84|1729.82|1728.32|0
1596771300000|2020-08-07 03:35:00|1730.82|1729.32|1729.59|1728.09|1731.11|1729.61|1729.59|1728.09|0
1596771600000|2020-08-07 03:40:00|1729.57|1728.07|1730.99|1729.49|1731.04|1729.54|1729.06|1727.56|0
1596771900000|2020-08-07 03:45:00|1731|1729.5|1732.49|1730.99|1732.51|1731.01|1730.97|1729.47|0
1596772200000|2020-08-07 03:50:00|1732.48|1730.98|1732.38|1730.88|1732.96|1731.46|1731.89|1730.39|0
1596772500000|2020-08-07 03:55:00|1732.36|1730.86|1731.88|1730.38|1732.38|1730.88|1730.86|1729.36|0
1596772800000|2020-08-07 04:00:00|1731.89|1730.39|1732.84|1731.34|1732.86|1731.36|1730.35|1728.85|0
1596773100000|2020-08-07 04:05:00|1732.86|1731.36|1732.42|1730.92|1733.37|1731.87|1731.9|1730.4|0
1596773400000|2020-08-07 04:10:00|1732.44|1730.94|1732.96|1731.46|1733.45|1731.95|1732.4|1730.9|0
1596773700000|2020-08-07 04:15:00|1732.95|1731.45|1732.95|1731.45|1732.96|1731.46|1732.44|1730.94|0
1596774000000|2020-08-07 04:20:00|1732.94|1731.44|1733.96|1732.46|1733.96|1732.46|1732.69|1731.19|0
1596774300000|2020-08-07 04:25:00|1733.94|1732.44|1733.45|1731.95|1733.97|1732.47|1732.96|1731.46|0
1596774600000|2020-08-07 04:30:00|1733.46|1731.96|1733.48|1731.98|1733.98|1732.48|1732.93|1731.43|0
1596774900000|2020-08-07 04:35:00|1733.5|1732|1735.44|1733.94|1735.46|1733.96|1733.5|1732|0
1596775200000|2020-08-07 04:40:00|1735.45|1733.95|1734.99|1733.49|1735.46|1733.96|1734.94|1733.44|0
1596775500000|2020-08-07 04:45:00|1735.01|1733.51|1734.44|1732.94|1735.48|1733.98|1734.44|1732.94|0
1596775800000|2020-08-07 04:50:00|1734.46|1732.96|1734.72|1733.22|1734.99|1733.49|1734.46|1732.96|0
1596776100000|2020-08-07 04:55:00|1734.66|1733.16|1734.89|1733.39|1734.99|1733.49|1733.89|1732.39|0
1596776400000|2020-08-07 05:00:00|1734.91|1733.41|1732.49|1730.99|1735.42|1733.92|1732.41|1730.91|0
1596776700000|2020-08-07 05:05:00|1732.63|1731.13|1733.16|1731.66|1733.96|1732.46|1732.63|1731.13|0
1596777000000|2020-08-07 05:10:00|1733.15|1731.65|1732.94|1731.44|1733.45|1731.95|1732.9|1731.4|0
1596777300000|2020-08-07 05:15:00|1732.93|1731.43|1732.44|1730.94|1733.45|1731.95|1732.43|1730.93|0
1596777600000|2020-08-07 05:20:00|1732.46|1730.96|1732.96|1731.46|1732.98|1731.48|1732.44|1730.94|0
1596777900000|2020-08-07 05:25:00|1732.95|1731.45|1733.39|1731.89|1733.45|1731.95|1731.95|1730.45|0
1596778200000|2020-08-07 05:30:00|1733.4|1731.9|1734.48|1732.98|1734.97|1733.47|1733.39|1731.89|0
1596778500000|2020-08-07 05:35:00|1734.47|1732.97|1737.98|1736.48|1737.98|1736.48|1734.43|1732.93|0
1596778800000|2020-08-07 05:40:00|1737.99|1736.49|1737.95|1736.45|1737.99|1736.49|1736.9|1735.4|0
1596779100000|2020-08-07 05:45:00|1737.93|1736.43|1736.61|1735.11|1739.06|1737.56|1736.57|1735.07|0
1596779400000|2020-08-07 05:50:00|1736.6|1735.1|1737.6|1736.1|1737.65|1736.15|1735.88|1734.38|0
1596779700000|2020-08-07 05:55:00|1737.59|1736.09|1736.64|1735.14|1737.61|1736.11|1736.61|1735.11|0
1596780000000|2020-08-07 06:00:00|1736.68|1735.18|1736.92|1735.42|1737.66|1736.16|1735.93|1734.43|0
1596780300000|2020-08-07 06:05:00|1736.98|1735.48|1736.2|1734.7|1737.72|1736.22|1736.2|1734.7|0
1596780600000|2020-08-07 06:10:00|1736.18|1734.68|1735.76|1734.26|1736.66|1735.16|1734.75|1733.25|0
1596780900000|2020-08-07 06:15:00|1735.78|1734.28|1737.38|1735.88|1737.88|1736.38|1735.31|1733.81|0
1596781200000|2020-08-07 06:20:00|1737.39|1735.89|1735.84|1734.34|1737.39|1735.89|1735.82|1734.32|0
1596781500000|2020-08-07 06:25:00|1735.83|1734.33|1736.9|1735.4|1737.38|1735.88|1735.59|1734.09|0
1596781800000|2020-08-07 06:30:00|1736.92|1735.42|1737.78|1736.38|1739.28|1737.88|1736.92|1735.42|45
1596782100000|2020-08-07 06:35:00|1737.66|1736.26|1738.53|1737.13|1739.41|1738.01|1737.66|1736.26|5
1596782400000|2020-08-07 06:40:00|1738.66|1737.26|1738.28|1736.88|1738.66|1737.26|1738.16|1736.76|1
1596782700000|2020-08-07 06:45:00|1738.41|1737.01|1737.78|1736.38|1738.66|1737.26|1737.78|1736.38|4
1596783000000|2020-08-07 06:50:00|1737.66|1736.26|1736.78|1735.38|1737.66|1736.26|1736.78|1735.38|4
1596783300000|2020-08-07 06:55:00|1736.94|1735.44|1734.51|1733.01|1736.99|1735.49|1734.45|1732.95|0
1596783600000|2020-08-07 07:00:00|1734.49|1732.99|1736.46|1735.96|1738.08|1737.58|1732.71|1732.21|1705
1596783900000|2020-08-07 07:05:00|1736.58|1736.08|1736.71|1736.21|1737.96|1737.46|1733.46|1732.96|1696
1596784200000|2020-08-07 07:10:00|1736.58|1736.08|1736.71|1736.21|1736.83|1736.33|1733.96|1733.46|917
1596784500000|2020-08-07 07:15:00|1736.46|1735.96|1739.71|1739.21|1740.33|1739.83|1736.21|1735.71|1782
1596784800000|2020-08-07 07:20:00|1739.83|1739.33|1742.46|1741.96|1742.83|1742.33|1736.46|1735.96|1161
1596785100000|2020-08-07 07:25:00|1742.33|1741.83|1741.46|1740.96|1743.96|1743.46|1740.71|1740.21|1130
1596785400000|2020-08-07 07:30:00|1741.33|1740.83|1739.96|1739.46|1741.83|1741.33|1739.33|1738.83|558
1596785700000|2020-08-07 07:35:00|1740.08|1739.58|1737.21|1736.71|1740.71|1740.21|1736.71|1736.21|693
1596786000000|2020-08-07 07:40:00|1736.96|1736.46|1738.48|1737.98|1738.73|1738.23|1736.96|1736.46|553
1596786300000|2020-08-07 07:45:00|1738.35|1737.85|1738.1|1737.6|1740.1|1739.6|1737.48|1736.98|609
1596786600000|2020-08-07 07:50:00|1738.23|1737.73|1737.48|1736.98|1740.1|1739.6|1737.1|1736.6|512
1596786900000|2020-08-07 07:55:00|1737.73|1737.23|1743.23|1742.73|1743.23|1742.73|1736.73|1736.23|909
1596787200000|2020-08-07 08:00:00|1743.35|1742.85|1742.98|1742.48|1745.35|1744.85|1742.48|1741.98|1401
1596787500000|2020-08-07 08:05:00|1742.85|1742.35|1742.73|1742.23|1744.35|1743.85|1742.23|1741.73|529
1596787800000|2020-08-07 08:10:00|1742.6|1742.1|1742.6|1742.1|1743.35|1742.85|1741.35|1740.85|519
1596788100000|2020-08-07 08:15:00|1742.48|1741.98|1742.1|1741.6|1743.23|1742.73|1741.1|1740.6|264
1596788400000|2020-08-07 08:20:00|1741.98|1741.48|1740.1|1739.6|1742.23|1741.73|1739.98|1739.48|210
1596788700000|2020-08-07 08:25:00|1739.98|1739.48|1739.23|1738.73|1740.85|1740.35|1738.85|1738.35|620
1596789000000|2020-08-07 08:30:00|1738.98|1738.48|1736.98|1736.48|1739.73|1739.23|1736.73|1736.23|505
1596789300000|2020-08-07 08:35:00|1736.85|1736.35|1735.73|1735.23|1736.98|1736.48|1735.23|1734.73|602
1596789600000|2020-08-07 08:40:00|1735.6|1735.1|1736.98|1736.48|1738.23|1737.73|1735.1|1734.6|615
1596789900000|2020-08-07 08:45:00|1736.85|1736.35|1737.6|1737.1|1738.23|1737.73|1736.23|1735.73|345
1596790200000|2020-08-07 08:50:00|1737.48|1736.98|1736.85|1736.35|1737.73|1737.23|1735.98|1735.48|253
1596790500000|2020-08-07 08:55:00|1736.73|1736.23|1736.85|1736.35|1737.73|1737.23|1736.48|1735.98|176
1596790800000|2020-08-07 09:00:00|1736.98|1736.48|1734.23|1733.73|1736.98|1736.48|1734.23|1733.73|448
1596791100000|2020-08-07 09:05:00|1734.48|1733.98|1733.98|1733.48|1734.48|1733.98|1732.73|1732.23|746
1596791400000|2020-08-07 09:10:00|1733.85|1733.35|1730.48|1729.98|1733.85|1733.35|1730.48|1729.98|756
1596791700000|2020-08-07 09:15:00|1730.23|1729.73|1732.85|1732.35|1733.73|1733.23|1729.73|1729.23|622
1596792000000|2020-08-07 09:20:00|1732.98|1732.48|1733.1|1732.6|1733.73|1733.23|1732.1|1731.6|200
1596792300000|2020-08-07 09:25:00|1732.98|1732.48|1732.23|1731.73|1732.98|1732.48|1731.35|1730.85|452
1596792600000|2020-08-07 09:30:00|1732.1|1731.6|1733.1|1732.6|1733.23|1732.73|1730.98|1730.48|493
1596792900000|2020-08-07 09:35:00|1732.98|1732.48|1734.48|1733.98|1734.85|1734.35|1732.48|1731.98|480
1596793200000|2020-08-07 09:40:00|1734.35|1733.85|1734.98|1734.48|1735.23|1734.73|1734.1|1733.6|279
1596793500000|2020-08-07 09:45:00|1735.1|1734.6|1733.85|1733.35|1735.23|1734.73|1733.73|1733.23|199
1596793800000|2020-08-07 09:50:00|1733.98|1733.48|1734.73|1734.23|1734.73|1734.23|1733.23|1732.73|298
1596794100000|2020-08-07 09:55:00|1734.6|1734.1|1734.35|1733.85|1734.85|1734.35|1733.73|1733.23|234
1596794400000|2020-08-07 10:00:00|1734.23|1733.73|1735.85|1735.35|1735.98|1735.48|1733.48|1732.98|278
1596794700000|2020-08-07 10:05:00|1735.73|1735.23|1734.85|1734.35|1736.73|1736.23|1734.35|1733.85|435
1596795000000|2020-08-07 10:10:00|1734.98|1734.48|1735.6|1735.1|1735.73|1735.23|1734.48|1733.98|222
1596795300000|2020-08-07 10:15:00|1735.48|1734.98|1735.23|1734.73|1736.48|1735.98|1734.98|1734.48|164
1596795600000|2020-08-07 10:20:00|1735.1|1734.6|1736.23|1735.73|1736.98|1736.48|1734.73|1734.23|203
1596795900000|2020-08-07 10:25:00|1736.48|1735.98|1736.48|1735.98|1736.98|1736.48|1736.23|1735.73|154
1596796200000|2020-08-07 10:30:00|1736.6|1736.1|1736.98|1736.48|1737.23|1736.73|1736.23|1735.73|319
1596796500000|2020-08-07 10:35:00|1737.73|1737.23|1737.48|1736.98|1738.48|1737.98|1736.85|1736.35|667
1596796800000|2020-08-07 10:40:00|1737.6|1737.1|1737.23|1736.73|1737.98|1737.48|1736.73|1736.23|468
1596797100000|2020-08-07 10:45:00|1737.1|1736.6|1737.1|1736.6|1737.1|1736.6|1735.98|1735.48|278
1596797400000|2020-08-07 10:50:00|1737.23|1736.73|1737.23|1736.73|1737.23|1736.73|1736.23|1735.73|162
1596797700000|2020-08-07 10:55:00|1737.1|1736.6|1738.23|1737.73|1738.23|1737.73|1736.98|1736.48|108
1596798000000|2020-08-07 11:00:00|1738.48|1737.98|1738.23|1737.73|1739.23|1738.73|1737.73|1737.23|245
1596798300000|2020-08-07 11:05:00|1738.1|1737.6|1738.1|1737.6|1738.6|1738.1|1737.6|1737.1|186
1596798600000|2020-08-07 11:10:00|1737.98|1737.48|1738.98|1738.48|1739.48|1738.98|1737.98|1737.48|178
1596798900000|2020-08-07 11:15:00|1738.85|1738.35|1738.23|1737.73|1738.98|1738.48|1738.23|1737.73|160
1596799200000|2020-08-07 11:20:00|1738.48|1737.98|1738.98|1738.48|1739.98|1739.48|1738.35|1737.85|305
1596799500000|2020-08-07 11:25:00|1739.1|1738.6|1739.23|1738.73|1739.98|1739.48|1739.1|1738.6|225
1596799800000|2020-08-07 11:30:00|1738.98|1738.48|1739.23|1738.73|1739.48|1738.98|1738.48|1737.98|155
1596800100000|2020-08-07 11:35:00|1739.48|1738.98|1738.48|1737.98|1739.48|1738.98|1738.23|1737.73|170
1596800400000|2020-08-07 11:40:00|1738.52|1738.02|1739.27|1738.77|1739.52|1739.02|1738.02|1737.52|272
1596800700000|2020-08-07 11:45:00|1739.14|1738.64|1738.64|1738.14|1739.27|1738.77|1738.27|1737.77|150
1596801000000|2020-08-07 11:50:00|1738.52|1738.02|1738.27|1737.77|1738.64|1738.14|1737.52|1737.02|213
1596801300000|2020-08-07 11:55:00|1738.39|1737.89|1738.27|1737.77|1738.64|1738.14|1737.52|1737.02|160
1596801600000|2020-08-07 12:00:00|1738.14|1737.64|1738.39|1737.89|1739.02|1738.52|1737.77|1737.27|235
1596801900000|2020-08-07 12:05:00|1738.52|1738.02|1738.02|1737.52|1738.77|1738.27|1737.77|1737.27|114
1596802200000|2020-08-07 12:10:00|1737.89|1737.39|1738.27|1737.77|1738.52|1738.02|1737.64|1737.14|122
1596802500000|2020-08-07 12:15:00|1738.14|1737.64|1738.77|1738.27|1738.89|1738.39|1737.52|1737.02|191
1596802800000|2020-08-07 12:20:00|1738.64|1738.14|1739.27|1738.77|1739.77|1739.27|1738.27|1737.77|281
1596803100000|2020-08-07 12:25:00|1739.14|1738.64|1738.64|1738.14|1739.27|1738.77|1738.27|1737.77|272
1596803400000|2020-08-07 12:30:00|1738.77|1738.27|1744.77|1744.27|1746.27|1745.77|1738.77|1738.27|2877
1596803700000|2020-08-07 12:35:00|1745.02|1744.52|1741.52|1741.02|1745.02|1744.52|1741.52|1741.02|973
1596804000000|2020-08-07 12:40:00|1741.64|1741.14|1740.02|1739.52|1742.02|1741.52|1739.77|1739.27|807
1596804300000|2020-08-07 12:45:00|1740.14|1739.64|1740.52|1740.02|1741.27|1740.77|1739.52|1739.02|804
1596804600000|2020-08-07 12:50:00|1740.39|1739.89|1740.52|1740.02|1740.77|1740.27|1739.27|1738.77|728
1596804900000|2020-08-07 12:55:00|1740.39|1739.89|1740.27|1739.77|1741.02|1740.52|1739.02|1738.52|1080
1596805200000|2020-08-07 13:00:00|1740.02|1739.52|1739.39|1738.89|1740.02|1739.52|1738.64|1738.14|1615
1596805500000|2020-08-07 13:05:00|1739.52|1739.02|1738.77|1738.27|1739.52|1739.02|1738.14|1737.64|771
1596805800000|2020-08-07 13:10:00|1739.02|1738.52|1738.77|1738.27|1739.39|1738.89|1738.02|1737.52|444
1596806100000|2020-08-07 13:15:00|1738.64|1738.14|1739.27|1738.77|1739.27|1738.77|1738.27|1737.77|711
1596806400000|2020-08-07 13:20:00|1739.14|1738.64|1738.52|1738.02|1739.27|1738.77|1738.27|1737.77|376
1596806700000|2020-08-07 13:25:00|1738.39|1737.89|1739.77|1739.27|1739.77|1739.27|1737.77|1737.27|594
1596807000000|2020-08-07 13:30:00|1739.52|1739.02|1743.52|1743.02|1743.77|1743.27|1739.27|1738.77|1505
1596807300000|2020-08-07 13:35:00|1743.27|1742.77|1741.27|1740.77|1743.52|1743.02|1741.27|1740.77|763
1596807600000|2020-08-07 13:40:00|1741.02|1740.52|1742.27|1741.77|1743.27|1742.77|1741.02|1740.52|668
1596807900000|2020-08-07 13:45:00|1742.39|1741.89|1744.27|1743.77|1744.77|1744.27|1741.77|1741.27|644
1596808200000|2020-08-07 13:50:00|1744.02|1743.52|1741.77|1741.27|1744.27|1743.77|1741.77|1741.27|641
1596808500000|2020-08-07 13:55:00|1741.64|1741.14|1742.77|1742.27|1743.02|1742.52|1741.27|1740.77|595
1596808800000|2020-08-07 14:00:00|1743.02|1742.52|1742.02|1741.52|1743.52|1743.02|1741.77|1741.27|793
1596809100000|2020-08-07 14:05:00|1742.14|1741.64|1742.52|1742.02|1742.77|1742.27|1741.02|1740.52|536
1596809400000|2020-08-07 14:10:00|1742.25|1741.75|1744|1743.5|1745.5|1745|1742|1741.5|1330
1596809700000|2020-08-07 14:15:00|1744.12|1743.62|1742.12|1741.62|1744.5|1744|1742|1741.5|777
1596810000000|2020-08-07 14:20:00|1742.25|1741.75|1741.25|1740.75|1742.25|1741.75|1740.25|1739.75|1007
1596810300000|2020-08-07 14:25:00|1741.12|1740.62|1742.25|1741.75|1742.5|1742|1741|1740.5|485
1596810600000|2020-08-07 14:30:00|1742.37|1741.87|1746.75|1746.25|1746.75|1746.25|1742.37|1741.87|1865
1596810900000|2020-08-07 14:35:00|1746.87|1746.37|1745.75|1745.25|1747|1746.5|1745.75|1745.25|1142
1596811200000|2020-08-07 14:40:00|1745.87|1745.37|1745.5|1745|1746.5|1746|1745.25|1744.75|495
1596811500000|2020-08-07 14:45:00|1745.62|1745.12|1745.75|1745.25|1746.25|1745.75|1745.25|1744.75|384
1596811800000|2020-08-07 14:50:00|1745.5|1745|1745.75|1745.25|1746.25|1745.75|1745.25|1744.75|575
1596812100000|2020-08-07 14:55:00|1745.62|1745.12|1744.5|1744|1745.87|1745.37|1743.75|1743.25|449
1596812400000|2020-08-07 15:00:00|1744.62|1744.12|1744.25|1743.75|1745|1744.5|1743.37|1742.87|957
1596812700000|2020-08-07 15:05:00|1744.37|1743.87|1744.25|1743.75|1745|1744.5|1743.75|1743.25|534
1596813000000|2020-08-07 15:10:00|1744.12|1743.62|1743.62|1743.12|1745.62|1745.12|1743.5|1743|698
1596813300000|2020-08-07 15:15:00|1743.75|1743.25|1744|1743.5|1744.37|1743.87|1743|1742.5|1012
1596813600000|2020-08-07 15:20:00|1743.87|1743.37|1743.99|1742.49|1745.5|1745|1743.5|1742.49|1491
1596813900000|2020-08-07 15:25:00|1744.01|1742.51|1740.98|1739.48|1744.03|1742.53|1740.01|1738.51|363
1596814200000|2020-08-07 15:30:00|1740.85|1739.35|1745.07|1743.67|1745.07|1743.67|1740.5|1739|122
1596814500000|2020-08-07 15:35:00|1745.32|1743.92|1744.07|1742.67|1745.95|1744.55|1743.95|1742.55|55
1596814800000|2020-08-07 15:40:00|1744.2|1742.8|1744.2|1742.8|1744.45|1743.05|1744.07|1742.67|18
1596815100000|2020-08-07 15:45:00|1744.32|1742.92|1745.07|1743.67|1745.07|1743.67|1743.95|1742.55|27
1596815400000|2020-08-07 15:50:00|1745.2|1743.8|1744.57|1743.17|1746.32|1744.92|1744.57|1743.17|11
1596815700000|2020-08-07 15:55:00|1744.45|1743.05|1744.37|1742.87|1745.45|1744.05|1743.2|1741.8|4
1596816000000|2020-08-07 16:00:00|1744.35|1742.85|1745.35|1743.85|1745.44|1743.94|1744.26|1742.76|0
1596816300000|2020-08-07 16:05:00|1745.34|1743.84|1744.34|1742.84|1745.84|1744.34|1744.23|1742.73|0
1596816600000|2020-08-07 16:10:00|1744.32|1742.82|1745.96|1744.46|1745.96|1744.46|1744.32|1742.82|0
1596816900000|2020-08-07 16:15:00|1745.94|1744.44|1745.94|1744.44|1746.97|1745.47|1745.43|1743.93|0
1596817200000|2020-08-07 16:20:00|1745.93|1744.43|1746.05|1744.55|1746.55|1745.05|1745.41|1743.91|0
1596817500000|2020-08-07 16:25:00|1746.19|1744.69|1747.2|1745.7|1747.24|1745.74|1746.05|1744.55|0
1596817800000|2020-08-07 16:30:00|1747.07|1745.57|1747.22|1745.72|1747.22|1745.72|1746.15|1744.65|0
1596818100000|2020-08-07 16:35:00|1747.2|1745.7|1747.11|1745.61|1747.76|1746.26|1746.61|1745.11|0
1596818400000|2020-08-07 16:40:00|1747.09|1745.59|1747.56|1746.06|1748.08|1746.58|1747.04|1745.54|0
1596818700000|2020-08-07 16:45:00|1747.7|1746.2|1746.77|1745.27|1748.62|1747.12|1746.77|1745.27|0
1596819000000|2020-08-07 16:50:00|1746.78|1745.28|1745.76|1744.26|1747.37|1745.87|1745.73|1744.23|0
1596819300000|2020-08-07 16:55:00|1745.77|1744.27|1745.17|1743.67|1746.32|1744.82|1745.16|1743.66|0
1596819600000|2020-08-07 17:00:00|1745.19|1743.69|1743.67|1742.17|1745.69|1744.19|1743.62|1742.12|0
1596819900000|2020-08-07 17:05:00|1743.65|1742.15|1741.93|1740.43|1744.16|1742.66|1741.43|1739.93|0
1596820200000|2020-08-07 17:10:00|1741.8|1740.3|1741.92|1740.42|1742.5|1741|1740.8|1739.3|0
1596820500000|2020-08-07 17:15:00|1741.93|1740.43|1742.73|1741.23|1742.93|1741.43|1741.13|1739.63|0
1596820800000|2020-08-07 17:20:00|1742.72|1741.22|1742.78|1741.28|1743.32|1741.82|1742.18|1740.68|0
1596821100000|2020-08-07 17:25:00|1742.81|1741.31|1744.45|1742.95|1744.47|1742.97|1742.73|1741.23|0
1596821400000|2020-08-07 17:30:00|1744.43|1742.93|1744.97|1743.47|1745.47|1743.97|1743.88|1742.38|0
1596821700000|2020-08-07 17:35:00|1744.99|1743.49|1746.09|1744.59|1746.32|1744.82|1744.99|1743.49|0
1596822000000|2020-08-07 17:40:00|1746.07|1744.57|1745.41|1743.91|1746.57|1745.07|1745.37|1743.87|0
1596822300000|2020-08-07 17:45:00|1745.42|1743.92|1743.19|1741.69|1745.93|1744.43|1742.67|1741.17|0
1596822600000|2020-08-07 17:50:00|1743.17|1741.67|1742.03|1740.53|1743.2|1741.7|1741.52|1740.02|0
1596822900000|2020-08-07 17:55:00|1741.97|1740.47|1741.56|1740.06|1742.72|1741.22|1741.02|1739.52|0
1596823200000|2020-08-07 18:00:00|1741.58|1740.08|1742.73|1741.23|1743.35|1741.85|1741.56|1740.06|0
1596823500000|2020-08-07 18:05:00|1742.75|1741.25|1741|1739.5|1743|1741.5|1740.38|1738.88|0
1596823800000|2020-08-07 18:10:00|1741.01|1739.51|1742.64|1741.14|1743.21|1741.71|1740.99|1739.49|0
1596824100000|2020-08-07 18:15:00|1742.62|1741.12|1740.45|1738.95|1742.64|1741.14|1740.43|1738.93|0
1596824400000|2020-08-07 18:20:00|1740.47|1738.97|1739.42|1737.92|1741.03|1739.53|1739.38|1737.88|0
1596824700000|2020-08-07 18:25:00|1739.48|1737.98|1740.01|1738.51|1740.58|1739.08|1739.37|1737.87|0
1596825000000|2020-08-07 18:30:00|1740|1738.5|1741.81|1740.31|1741.81|1740.31|1739.43|1737.93|0
1596825300000|2020-08-07 18:35:00|1741.79|1740.29|1742.26|1740.76|1742.36|1740.86|1741.69|1740.19|0
1596825600000|2020-08-07 18:40:00|1742.25|1740.75|1742.51|1741.01|1742.78|1741.28|1741.11|1739.61|0
1596825900000|2020-08-07 18:45:00|1742.45|1740.95|1742.26|1740.76|1743.36|1741.86|1741.63|1740.13|0
1596826200000|2020-08-07 18:50:00|1742.5|1741|1742.26|1740.76|1743.35|1741.85|1741.66|1740.16|0
1596826500000|2020-08-07 18:55:00|1742.28|1740.78|1743.31|1741.81|1743.83|1742.33|1742.23|1740.73|0
1596826800000|2020-08-07 19:00:00|1743.3|1741.8|1745.5|1744|1745.52|1744.02|1743.24|1741.74|0
1596827100000|2020-08-07 19:05:00|1745.48|1743.98|1745.46|1743.96|1745.5|1744|1744.87|1743.37|0
1596827400000|2020-08-07 19:10:00|1745.44|1743.94|1742.4|1740.9|1745.51|1744.01|1742.08|1740.58|0
1596827700000|2020-08-07 19:15:00|1742.47|1740.97|1744.37|1742.87|1744.64|1743.14|1742.47|1740.97|0
1596828000000|2020-08-07 19:20:00|1744.39|1742.89|1744.87|1743.37|1745.47|1743.97|1743.8|1742.3|0
1596828300000|2020-08-07 19:25:00|1744.86|1743.36|1744.23|1742.73|1746.02|1744.52|1744.18|1742.68|0
1596828600000|2020-08-07 19:30:00|1744.24|1742.74|1744.88|1743.38|1745.48|1743.98|1743.68|1742.18|0
1596828900000|2020-08-07 19:35:00|1744.86|1743.36|1746.03|1744.53|1746.05|1744.55|1744.31|1742.81|0
1596829200000|2020-08-07 19:40:00|1746.01|1744.51|1748.18|1746.68|1748.2|1746.7|1745.95|1744.45|0
1596829500000|2020-08-07 19:45:00|1748.22|1746.72|1749.73|1748.23|1749.77|1748.27|1747.72|1746.22|0
1596829800000|2020-08-07 19:50:00|1749.75|1748.25|1748.79|1747.29|1749.77|1748.27|1747.41|1745.91|0
1596830100000|2020-08-07 19:55:00|1748.8|1747.3|1749.76|1748.26|1751.45|1749.95|1748.72|1747.22|0
1596830400000|2020-08-07 20:00:00|1749.8|1748.3|1748.56|1747.06|1750.14|1748.64|1748.18|1746.68|0
1596830700000|2020-08-07 20:05:00|1748.54|1747.04|1749.45|1747.95|1749.85|1748.35|1748.4|1746.9|0
1596831000000|2020-08-07 20:10:00|1749.43|1747.93|1749.27|1747.77|1749.52|1748.02|1748.97|1747.47|0
1596831300000|2020-08-07 20:15:00|1749.3|1747.8|1749.26|1747.76|1749.43|1747.93|1749.25|1747.75|0
1596831600000|2020-08-07 20:20:00|1749.21|1747.71|1749.26|1747.76|1749.3|1747.8|1749.21|1747.71|0
1596831900000|2020-08-07 20:25:00|1749.21|1747.71|1749.25|1747.75|1749.25|1747.75|1749.16|1747.66|0
1596832200000|2020-08-07 20:30:00|1749.2|1747.7|1749.89|1748.39|1750|1748.5|1749.09|1747.59|0
1596832500000|2020-08-07 20:35:00|1749.87|1748.37|1750|1748.5|1750.16|1748.66|1749.74|1748.24|0
1596832800000|2020-08-07 20:40:00|1750.02|1748.52|1750|1748.5|1750.16|1748.66|1749.89|1748.39|0
1596833100000|2020-08-07 20:45:00|1750.02|1748.52|1750|1748.5|1750.27|1748.77|1749.89|1748.39|0
1596833400000|2020-08-07 20:50:00|1750.02|1748.52|1750.41|1748.91|1750.54|1749.04|1750|1748.5|0
1596833700000|2020-08-07 20:55:00|1750.38|1748.88|1750.55|1749.05|1750.77|1749.27|1750.25|1748.75|0
1596834000000|2020-08-07 21:00:00|1750.25|1748.75|1750.25|1748.75|1750.25|1748.75|1750.25|1748.75|0
1597010400000|2020-08-09 22:00:00|1746.72|1745.22|1747.18|1745.68|1747.44|1745.94|1746.01|1744.51|0
1597010700000|2020-08-09 22:05:00|1747.2|1745.7|1747.63|1746.13|1747.78|1746.28|1746.53|1745.03|0
1597011000000|2020-08-09 22:10:00|1747.65|1746.15|1748.43|1746.93|1748.43|1746.93|1747.65|1746.15|0
1597011300000|2020-08-09 22:15:00|1748.47|1746.97|1748.05|1746.55|1749.23|1747.73|1747.51|1746.01|0
1597011600000|2020-08-09 22:20:00|1748.03|1746.53|1744.84|1743.34|1748.05|1746.55|1744.24|1742.74|0
1597011900000|2020-08-09 22:25:00|1744.82|1743.32|1745.02|1743.52|1745.37|1743.87|1744.19|1742.69|0
1597012200000|2020-08-09 22:30:00|1745.04|1743.54|1745.76|1744.26|1746.09|1744.59|1745.02|1743.52|0
1597012500000|2020-08-09 22:35:00|1745.75|1744.25|1745.61|1744.11|1746.26|1744.76|1745.61|1744.11|0
1597012800000|2020-08-09 22:40:00|1745.64|1744.14|1746.26|1744.76|1746.41|1744.91|1745.64|1744.14|0
1597013100000|2020-08-09 22:45:00|1746.28|1744.78|1745.61|1744.11|1746.41|1744.91|1745.61|1744.11|0
1597013400000|2020-08-09 22:50:00|1745.64|1744.14|1745.88|1744.38|1745.99|1744.49|1745.61|1744.11|0
1597013700000|2020-08-09 22:55:00|1745.9|1744.4|1745.5|1744|1746.15|1744.65|1745.5|1744|0
1597014000000|2020-08-09 23:00:00|1745.52|1744.02|1745.52|1744.02|1746.55|1745.05|1745.26|1743.76|0
1597014300000|2020-08-09 23:05:00|1745.53|1744.03|1746.28|1744.78|1746.43|1744.93|1745.37|1743.87|0
1597014600000|2020-08-09 23:10:00|1746.26|1744.76|1746.43|1744.93|1746.55|1745.05|1746.17|1744.67|0
1597014900000|2020-08-09 23:15:00|1746.46|1744.96|1746.28|1744.78|1746.55|1745.05|1746.01|1744.51|0
1597015200000|2020-08-09 23:20:00|1746.27|1744.77|1746.01|1744.51|1746.28|1744.78|1745.74|1744.24|0
1597015500000|2020-08-09 23:25:00|1746.03|1744.53|1745.86|1744.36|1746.17|1744.67|1745.48|1743.98|0
1597015800000|2020-08-09 23:30:00|1745.84|1744.34|1746.83|1745.33|1746.88|1745.38|1745.7|1744.2|0
1597016100000|2020-08-09 23:35:00|1746.82|1745.32|1747.42|1745.92|1747.42|1745.92|1746.62|1745.12|0
1597016400000|2020-08-09 23:40:00|1747.44|1745.94|1747.53|1746.03|1747.9|1746.4|1747.15|1745.65|0
1597016700000|2020-08-09 23:45:00|1747.51|1746.01|1747.42|1745.92|1747.68|1746.18|1747.42|1745.92|0
1597017000000|2020-08-09 23:50:00|1747.44|1745.94|1747.53|1746.03|1747.95|1746.45|1747.15|1745.65|0
1597017300000|2020-08-09 23:55:00|1747.52|1746.02|1747.53|1746.03|1747.8|1746.3|1747.31|1745.81|0
1597017600000|2020-08-10 00:00:00|1747.54|1746.04|1747.95|1746.45|1747.95|1746.45|1747.04|1745.54|0
1597017900000|2020-08-10 00:05:00|1747.93|1746.43|1747.95|1746.45|1748.22|1746.72|1747.42|1745.92|0
1597018200000|2020-08-10 00:10:00|1747.96|1746.46|1748.6|1747.1|1748.98|1747.48|1747.95|1746.45|0
1597018500000|2020-08-10 00:15:00|1749.71|1748.21|1750.68|1749.18|1751.21|1749.71|1749.71|1748.21|0
1597018800000|2020-08-10 00:20:00|1750.66|1749.16|1749.64|1748.14|1750.68|1749.18|1749.16|1747.66|0
1597019100000|2020-08-10 00:25:00|1749.65|1748.15|1749.63|1748.13|1749.68|1748.18|1749.61|1748.11|0
1597019400000|2020-08-10 00:30:00|1749.64|1748.14|1749.61|1748.11|1750.11|1748.61|1749.59|1748.09|0
1597019700000|2020-08-10 00:35:00|1749.62|1748.12|1749.07|1747.57|1749.63|1748.13|1748.59|1747.09|0
1597020000000|2020-08-10 00:40:00|1749.06|1747.56|1749.12|1747.62|1749.16|1747.66|1748.61|1747.11|0
1597020300000|2020-08-10 00:45:00|1749.13|1747.63|1749.71|1748.21|1749.72|1748.22|1749.11|1747.61|0
1597020600000|2020-08-10 00:50:00|1749.72|1748.22|1749.71|1748.21|1750.26|1748.76|1749.71|1748.21|0
1597020900000|2020-08-10 00:55:00|1749.72|1748.22|1749.14|1747.64|1749.72|1748.22|1749.12|1747.62|0
1597021200000|2020-08-10 01:00:00|1749.11|1747.61|1747.57|1746.07|1749.11|1747.61|1747.57|1746.07|0
1597021500000|2020-08-10 01:05:00|1747.58|1746.08|1747.62|1746.12|1748.14|1746.64|1747.58|1746.08|0
1597021800000|2020-08-10 01:10:00|1747.75|1746.25|1748.69|1747.19|1749.21|1747.71|1747.57|1746.07|0
1597022100000|2020-08-10 01:15:00|1748.82|1747.32|1747.68|1746.18|1749.22|1747.72|1747.67|1746.17|0
1597022400000|2020-08-10 01:20:00|1747.69|1746.19|1747.2|1745.7|1747.7|1746.2|1746.93|1745.43|0
1597022700000|2020-08-10 01:25:00|1747.33|1745.83|1748.67|1747.17|1748.74|1747.24|1747.33|1745.83|0
1597023000000|2020-08-10 01:30:00|1748.69|1747.19|1749.22|1747.72|1749.22|1747.72|1747.68|1746.18|0
1597023300000|2020-08-10 01:35:00|1749.21|1747.71|1749.76|1748.26|1749.82|1748.32|1749.21|1747.71|0
1597023600000|2020-08-10 01:40:00|1749.77|1748.27|1749.76|1748.26|1749.79|1748.29|1749.24|1747.74|0
1597023900000|2020-08-10 01:45:00|1749.77|1748.27|1749.25|1747.75|1749.77|1748.27|1748.21|1746.71|0
1597024200000|2020-08-10 01:50:00|1749.24|1747.74|1748.25|1746.75|1749.77|1748.27|1748|1746.5|0
1597024500000|2020-08-10 01:55:00|1748.23|1746.73|1748.72|1747.22|1749.29|1747.79|1748.23|1746.73|0
1597024800000|2020-08-10 02:00:00|1748.73|1747.23|1749.25|1747.75|1749.77|1748.27|1748.2|1746.7|0
1597025100000|2020-08-10 02:05:00|1749.27|1747.77|1750.31|1748.81|1750.34|1748.84|1749|1747.5|0
1597025400000|2020-08-10 02:10:00|1750.32|1748.82|1750.86|1749.36|1750.88|1749.38|1750.31|1748.81|0
1597025700000|2020-08-10 02:15:00|1750.88|1749.38|1751.08|1749.58|1751.88|1750.38|1750.84|1749.34|0
1597026000000|2020-08-10 02:20:00|1751.14|1749.64|1750.59|1749.09|1751.31|1749.81|1750.59|1749.09|0
1597026300000|2020-08-10 02:25:00|1750.6|1749.1|1750.86|1749.36|1750.87|1749.37|1750.34|1748.84|0
1597026600000|2020-08-10 02:30:00|1750.88|1749.38|1750.86|1749.36|1751.86|1750.36|1750.84|1749.34|0
1597026900000|2020-08-10 02:35:00|1750.88|1749.38|1750.39|1748.89|1750.88|1749.38|1750.34|1748.84|0
1597027200000|2020-08-10 02:40:00|1750.37|1748.87|1750.86|1749.36|1751.39|1749.89|1750.37|1748.87|0
1597027500000|2020-08-10 02:45:00|1750.88|1749.38|1750.39|1748.89|1750.88|1749.38|1749.85|1748.35|0
1597027800000|2020-08-10 02:50:00|1750.52|1749.02|1751.38|1749.88|1751.91|1750.41|1750.52|1749.02|0
1597028100000|2020-08-10 02:55:00|1751.39|1749.89|1751.91|1750.41|1752.41|1750.91|1751.38|1749.88|0
1597028400000|2020-08-10 03:00:00|1751.92|1750.42|1751.43|1749.93|1752.41|1750.91|1751.39|1749.89|0
1597028700000|2020-08-10 03:05:00|1751.42|1749.92|1751.86|1750.36|1751.91|1750.41|1751.39|1749.89|0
1597029000000|2020-08-10 03:10:00|1751.73|1750.23|1751.88|1750.38|1752.37|1750.87|1751.36|1749.86|0
1597029300000|2020-08-10 03:15:00|1751.86|1750.36|1752.11|1750.61|1752.37|1750.87|1751.86|1750.36|0
1597029600000|2020-08-10 03:20:00|1752.13|1750.63|1752.88|1751.38|1752.88|1751.38|1751.88|1750.38|0
1597029900000|2020-08-10 03:25:00|1752.87|1751.37|1752.87|1751.37|1752.87|1751.37|1752.37|1750.87|0
1597030200000|2020-08-10 03:30:00|1752.86|1751.36|1752.86|1751.36|1753.38|1751.88|1752.85|1751.35|0
1597030500000|2020-08-10 03:35:00|1752.87|1751.37|1752.34|1750.84|1752.89|1751.39|1752.34|1750.84|0
1597030800000|2020-08-10 03:40:00|1752.28|1750.78|1752.8|1751.3|1752.8|1751.3|1752.28|1750.78|0
1597031100000|2020-08-10 03:45:00|1752.82|1751.32|1752.83|1751.33|1752.84|1751.34|1752.78|1751.28|0
1597031400000|2020-08-10 03:50:00|1752.97|1751.47|1753.35|1751.85|1753.8|1752.3|1752.97|1751.47|0
1597031700000|2020-08-10 03:55:00|1753.34|1751.84|1753.3|1751.8|1753.34|1751.84|1753.3|1751.8|0
1597032000000|2020-08-10 04:00:00|1753.31|1751.81|1753.34|1751.84|1753.35|1751.85|1752.82|1751.32|0
1597032300000|2020-08-10 04:05:00|1753.35|1751.85|1753.32|1751.82|1753.84|1752.34|1753.32|1751.82|0
1597032600000|2020-08-10 04:10:00|1753.34|1751.84|1753.32|1751.82|1753.34|1751.84|1753.31|1751.81|0
1597032900000|2020-08-10 04:15:00|1753.18|1751.68|1753.34|1751.84|1753.84|1752.34|1752.85|1751.35|0
1597033200000|2020-08-10 04:20:00|1753.35|1751.85|1753.94|1752.44|1754.44|1752.94|1753.34|1751.84|0
1597033500000|2020-08-10 04:25:00|1753.92|1752.42|1754.41|1752.91|1754.44|1752.94|1753.92|1752.42|0
1597033800000|2020-08-10 04:30:00|1754.54|1753.04|1754.44|1752.94|1754.94|1753.44|1754.42|1752.92|0
1597034100000|2020-08-10 04:35:00|1754.43|1752.93|1754.94|1753.44|1754.94|1753.44|1754.42|1752.92|0
1597034400000|2020-08-10 04:40:00|1754.87|1753.37|1754.91|1753.41|1754.94|1753.44|1754.42|1752.92|0
1597034700000|2020-08-10 04:45:00|1754.89|1753.39|1754.91|1753.41|1754.91|1753.41|1754.4|1752.9|0
1597035000000|2020-08-10 04:50:00|1754.89|1753.39|1754.91|1753.41|1754.93|1753.43|1754.41|1752.91|0
1597035300000|2020-08-10 04:55:00|1754.89|1753.39|1754.44|1752.94|1754.91|1753.41|1754.42|1752.92|0
1597035600000|2020-08-10 05:00:00|1754.46|1752.96|1754.93|1753.43|1754.99|1753.49|1754.44|1752.94|0
1597035900000|2020-08-10 05:05:00|1754.94|1753.44|1754.98|1753.48|1755.47|1753.97|1754.93|1753.43|0
1597036200000|2020-08-10 05:10:00|1754.99|1753.49|1755.55|1754.05|1755.55|1754.05|1754.99|1753.49|0
1597036500000|2020-08-10 05:15:00|1755.53|1754.03|1755.55|1754.05|1755.56|1754.06|1755.01|1753.51|0
1597036800000|2020-08-10 05:20:00|1755.56|1754.06|1757.36|1755.86|1757.5|1756|1755.55|1754.05|0
1597037100000|2020-08-10 05:25:00|1757.35|1755.85|1756.47|1754.97|1757.36|1755.86|1755.99|1754.49|0
1597037400000|2020-08-10 05:30:00|1756.52|1755.02|1756.54|1755.04|1756.99|1755.49|1756.02|1754.52|0
1597037700000|2020-08-10 05:35:00|1756.52|1755.02|1756.59|1755.09|1756.62|1755.12|1756.06|1754.56|0
1597038000000|2020-08-10 05:40:00|1756.58|1755.08|1756.58|1755.08|1756.61|1755.11|1756.07|1754.57|0
1597038300000|2020-08-10 05:45:00|1756.71|1755.21|1755.95|1754.45|1757.05|1755.55|1755.46|1753.96|0
1597038600000|2020-08-10 05:50:00|1755.82|1754.32|1756.52|1755.02|1757.46|1755.96|1755.47|1753.97|0
1597038900000|2020-08-10 05:55:00|1756.51|1755.01|1756.29|1754.79|1756.99|1755.49|1756.05|1754.55|0
1597039200000|2020-08-10 06:00:00|1756.35|1754.85|1754.95|1753.45|1756.52|1755.02|1753.95|1752.45|0
1597039500000|2020-08-10 06:05:00|1754.94|1753.44|1754.97|1753.47|1755.48|1753.98|1753.93|1752.43|0
1597039800000|2020-08-10 06:10:00|1754.99|1753.49|1754.96|1753.46|1755.41|1753.91|1753.97|1752.47|0
1597040100000|2020-08-10 06:15:00|1754.97|1753.47|1755.42|1753.92|1755.44|1753.94|1753.93|1752.43|0
1597040400000|2020-08-10 06:20:00|1755.55|1754.05|1755.42|1753.92|1755.89|1754.39|1755.37|1753.87|0
1597040700000|2020-08-10 06:25:00|1755.29|1753.79|1753.95|1752.45|1755.29|1753.79|1753.44|1751.94|0
1597041000000|2020-08-10 06:30:00|1753.97|1752.47|1752.2|1750.8|1754.08|1752.58|1751.95|1750.55|21
1597041300000|2020-08-10 06:35:00|1752.32|1750.92|1752.2|1750.8|1752.32|1750.92|1751.82|1750.42|24
1597041600000|2020-08-10 06:40:00|1752.32|1750.92|1752.2|1750.8|1752.45|1751.05|1752.07|1750.67|8
1597041900000|2020-08-10 06:45:00|1752.07|1750.67|1752.45|1751.05|1752.7|1751.3|1752.07|1750.67|12
1597042200000|2020-08-10 06:50:00|1752.57|1751.17|1751.95|1750.55|1752.7|1751.3|1751.95|1750.55|15
1597042500000|2020-08-10 06:55:00|1752|1750.5|1751.45|1749.95|1752|1750.5|1750.98|1749.48|0
1597042800000|2020-08-10 07:00:00|1751.47|1749.97|1748.5|1748|1751.62|1751.12|1745.75|1745.25|1894
1597043100000|2020-08-10 07:05:00|1748.25|1747.75|1745.5|1745|1748.25|1747.75|1745|1744.5|2374
1597043400000|2020-08-10 07:10:00|1745.37|1744.87|1748.5|1748|1749|1748.5|1745.37|1744.87|1572
1597043700000|2020-08-10 07:15:00|1748.62|1748.12|1752.5|1752|1753.25|1752.75|1748.12|1747.62|1415
1597044000000|2020-08-10 07:20:00|1752.25|1751.75|1754.5|1754|1756|1755.5|1752|1751.5|997
1597044300000|2020-08-10 07:25:00|1754.75|1754.25|1754|1753.5|1755.62|1755.12|1751.62|1751.12|756
1597044600000|2020-08-10 07:30:00|1754.12|1753.62|1755|1754.5|1755.37|1754.87|1753.5|1753|530
1597044900000|2020-08-10 07:35:00|1754.87|1754.37|1754.25|1753.75|1755.75|1755.25|1753.37|1752.87|509
1597045200000|2020-08-10 07:40:00|1753.98|1753.48|1753.23|1752.73|1754.98|1754.48|1750.73|1750.23|613
1597045500000|2020-08-10 07:45:00|1753.48|1752.98|1754.23|1753.73|1754.35|1753.85|1751.73|1751.23|800
1597045800000|2020-08-10 07:50:00|1754.35|1753.85|1750.35|1749.85|1754.98|1754.48|1749.48|1748.98|1334
1597046100000|2020-08-10 07:55:00|1750.23|1749.73|1752.73|1752.23|1752.85|1752.35|1749.1|1748.6|635
1597046400000|2020-08-10 08:00:00|1752.6|1752.1|1751.23|1750.73|1753.1|1752.6|1751.23|1750.73|392
1597046700000|2020-08-10 08:05:00|1751.35|1750.85|1745.35|1744.85|1751.73|1751.23|1744.73|1744.23|2672
1597047000000|2020-08-10 08:10:00|1745.23|1744.73|1743.6|1743.1|1745.23|1744.73|1742.23|1741.73|1891
1597047300000|2020-08-10 08:15:00|1743.48|1742.98|1743.6|1743.1|1745.23|1744.73|1742.98|1742.48|1544
1597047600000|2020-08-10 08:20:00|1743.48|1742.98|1741.73|1741.23|1743.6|1743.1|1739.73|1739.23|1803
1597047900000|2020-08-10 08:25:00|1741.6|1741.1|1740.48|1739.98|1741.6|1741.1|1740.23|1739.73|649
1597048200000|2020-08-10 08:30:00|1740.35|1739.85|1744.73|1744.23|1744.98|1744.48|1739.73|1739.23|1744
1597048500000|2020-08-10 08:35:00|1744.85|1744.35|1743.73|1743.23|1745.48|1744.98|1743.48|1742.98|965
1597048800000|2020-08-10 08:40:00|1743.6|1743.1|1741.85|1741.35|1744.48|1743.98|1740.23|1739.73|638
1597049100000|2020-08-10 08:45:00|1741.73|1741.23|1743.98|1743.48|1744.23|1743.73|1741.1|1740.6|809
1597049400000|2020-08-10 08:50:00|1744.23|1743.73|1745.23|1744.73|1745.73|1745.23|1743.48|1742.98|775
1597049700000|2020-08-10 08:55:00|1745.1|1744.6|1744.98|1744.48|1745.23|1744.73|1743.85|1743.35|379
1597050000000|2020-08-10 09:00:00|1745.23|1744.73|1744.73|1744.23|1745.48|1744.98|1743.98|1743.48|276
1597050300000|2020-08-10 09:05:00|1744.48|1743.98|1745.85|1745.35|1746.48|1745.98|1744.23|1743.73|423
1597050600000|2020-08-10 09:10:00|1745.73|1745.23|1746.73|1746.23|1747.48|1746.98|1745.73|1745.23|1187
1597050900000|2020-08-10 09:15:00|1746.48|1745.98|1745.48|1744.98|1747.48|1746.98|1744.48|1743.98|324
1597051200000|2020-08-10 09:20:00|1745.73|1745.23|1747.48|1746.98|1747.73|1747.23|1745.6|1745.1|757
1597051500000|2020-08-10 09:25:00|1747.6|1747.1|1747.23|1746.73|1748.85|1748.35|1746.6|1746.1|538
1597051800000|2020-08-10 09:30:00|1747.35|1746.85|1746.23|1745.73|1747.35|1746.85|1745.98|1745.48|172
1597052100000|2020-08-10 09:35:00|1746.1|1745.6|1745.48|1744.98|1746.23|1745.73|1744.98|1744.48|276
1597052400000|2020-08-10 09:40:00|1745.6|1745.1|1745.73|1745.23|1747.23|1746.73|1745.6|1745.1|213
1597052700000|2020-08-10 09:45:00|1745.48|1744.98|1747.73|1747.23|1747.73|1747.23|1745.35|1744.85|263
1597053000000|2020-08-10 09:50:00|1747.98|1747.48|1747.48|1746.98|1748.23|1747.73|1746.85|1746.35|282
1597053300000|2020-08-10 09:55:00|1747.6|1747.1|1747.73|1747.23|1747.98|1747.48|1746.98|1746.48|253
1597053600000|2020-08-10 10:00:00|1747.85|1747.35|1747.48|1746.98|1748.35|1747.85|1747.23|1746.73|287
1597053900000|2020-08-10 10:05:00|1747.6|1747.1|1747.98|1747.48|1747.98|1747.48|1746.48|1745.98|185
1597054200000|2020-08-10 10:10:00|1748.1|1747.6|1748.98|1748.48|1749.23|1748.73|1747.73|1747.23|323
1597054500000|2020-08-10 10:15:00|1748.85|1748.35|1748.48|1747.98|1749.1|1748.6|1747.73|1747.23|307
1597054800000|2020-08-10 10:20:00|1748.35|1747.85|1749.23|1748.73|1749.73|1749.23|1748.35|1747.85|321
1597055100000|2020-08-10 10:25:00|1749.35|1748.85|1750.48|1749.98|1750.73|1750.23|1749.23|1748.73|331
1597055400000|2020-08-10 10:30:00|1750.35|1749.85|1751.98|1751.48|1752.73|1752.23|1750.23|1749.73|709
1597055700000|2020-08-10 10:35:00|1751.73|1751.23|1751.35|1750.85|1752.48|1751.98|1750.73|1750.23|364
1597056000000|2020-08-10 10:40:00|1751.48|1750.98|1751.73|1751.23|1751.98|1751.48|1751.23|1750.73|153
1597056300000|2020-08-10 10:45:00|1751.48|1750.98|1751.48|1750.98|1751.98|1751.48|1750.98|1750.48|237
1597056600000|2020-08-10 10:50:00|1751.73|1751.23|1752.48|1751.98|1752.98|1752.48|1751.6|1751.1|663
1597056900000|2020-08-10 10:55:00|1752.35|1751.85|1753.1|1752.6|1753.23|1752.73|1751.85|1751.35|255
1597057200000|2020-08-10 11:00:00|1752.98|1752.48|1751.85|1751.35|1753.23|1752.73|1751.48|1750.98|230
1597057500000|2020-08-10 11:05:00|1751.73|1751.23|1750.73|1750.23|1751.73|1751.23|1749.98|1749.48|222
1597057800000|2020-08-10 11:10:00|1750.6|1750.1|1751.23|1750.73|1751.48|1750.98|1749.73|1749.23|149
1597058100000|2020-08-10 11:15:00|1751.1|1750.6|1750.1|1749.6|1751.23|1750.73|1749.48|1748.98|127
1597058400000|2020-08-10 11:20:00|1749.98|1749.48|1750.98|1750.48|1751.1|1750.6|1749.98|1749.48|225
1597058700000|2020-08-10 11:25:00|1751.23|1750.73|1751.23|1750.73|1751.48|1750.98|1750.48|1749.98|133
1597059000000|2020-08-10 11:30:00|1751.1|1750.6|1749.98|1749.48|1751.1|1750.6|1749.73|1749.23|163
1597059300000|2020-08-10 11:35:00|1749.85|1749.35|1749.98|1749.48|1750.6|1750.1|1749.23|1748.73|455
1597059600000|2020-08-10 11:40:00|1750.15|1749.65|1751.15|1750.65|1751.4|1750.9|1750.02|1749.52|156
1597059900000|2020-08-10 11:45:00|1751.02|1750.52|1749.9|1749.4|1751.15|1750.65|1749.15|1748.65|222
1597060200000|2020-08-10 11:50:00|1750.02|1749.52|1750.65|1750.15|1751.02|1750.52|1749.9|1749.4|562
1597060500000|2020-08-10 11:55:00|1750.77|1750.27|1751.65|1751.15|1751.9|1751.4|1750.77|1750.27|119
1597060800000|2020-08-10 12:00:00|1751.77|1751.27|1751.9|1751.4|1752.15|1751.65|1751.4|1750.9|464
1597061100000|2020-08-10 12:05:00|1751.77|1751.27|1751.4|1750.9|1752.65|1752.15|1751.4|1750.9|483
1597061400000|2020-08-10 12:10:00|1751.52|1751.02|1750.65|1750.15|1751.9|1751.4|1750.65|1750.15|106
1597061700000|2020-08-10 12:15:00|1750.77|1750.27|1751.4|1750.9|1751.65|1751.15|1750.4|1749.9|193
1597062000000|2020-08-10 12:20:00|1751.27|1750.77|1752.15|1751.65|1752.52|1752.02|1751.15|1750.65|126
1597062300000|2020-08-10 12:25:00|1752.02|1751.52|1751.15|1750.65|1752.15|1751.65|1751.15|1750.65|145
1597062600000|2020-08-10 12:30:00|1751.02|1750.52|1750.15|1749.65|1751.27|1750.77|1749.9|1749.4|247
1597062900000|2020-08-10 12:35:00|1750.02|1749.52|1750.27|1749.77|1750.4|1749.9|1748.9|1748.4|359
1597063200000|2020-08-10 12:40:00|1750.4|1749.9|1749.65|1749.15|1750.4|1749.9|1749.27|1748.77|220
1597063500000|2020-08-10 12:45:00|1749.52|1749.02|1750.4|1749.9|1750.4|1749.9|1749.52|1749.02|420
1597063800000|2020-08-10 12:50:00|1750.65|1750.15|1750.9|1750.4|1751.15|1750.65|1750.4|1749.9|264
1597064100000|2020-08-10 12:55:00|1751.02|1750.52|1750.65|1750.15|1751.4|1750.9|1750.4|1749.9|513
1597064400000|2020-08-10 13:00:00|1750.77|1750.27|1750.15|1749.65|1751.4|1750.9|1750.15|1749.65|433
1597064700000|2020-08-10 13:05:00|1750.4|1749.9|1749.65|1749.15|1750.4|1749.9|1749.4|1748.9|368
1597065000000|2020-08-10 13:10:00|1749.77|1749.27|1749.15|1748.65|1750.02|1749.52|1749.02|1748.52|246
1597065300000|2020-08-10 13:15:00|1749.27|1748.77|1748.65|1748.15|1749.52|1749.02|1748.65|1748.15|183
1597065600000|2020-08-10 13:20:00|1748.77|1748.27|1748.9|1748.4|1749.4|1748.9|1748.27|1747.77|355
1597065900000|2020-08-10 13:25:00|1749.02|1748.52|1750.4|1749.9|1750.65|1750.15|1749.02|1748.52|288
1597066200000|2020-08-10 13:30:00|1750.52|1750.02|1752.4|1751.9|1752.4|1751.9|1750.4|1749.9|487
1597066500000|2020-08-10 13:35:00|1752.52|1752.02|1751.9|1751.4|1752.9|1752.4|1751.52|1751.02|444
1597066800000|2020-08-10 13:40:00|1752.02|1751.52|1752.65|1752.15|1753.15|1752.65|1751.27|1750.77|774
1597067100000|2020-08-10 13:45:00|1752.77|1752.27|1751.4|1750.9|1753.02|1752.52|1750.9|1750.4|422
1597067400000|2020-08-10 13:50:00|1751.52|1751.02|1749.65|1749.15|1751.9|1751.4|1749.4|1748.9|392
1597067700000|2020-08-10 13:55:00|1749.77|1749.27|1749.65|1749.15|1750.65|1750.15|1748.9|1748.4|413
1597068000000|2020-08-10 14:00:00|1749.9|1749.4|1747.52|1747.02|1750.02|1749.52|1747.15|1746.65|939
1597068300000|2020-08-10 14:05:00|1747.4|1746.9|1748.15|1747.65|1749.15|1748.65|1747.4|1746.9|358
1597068600000|2020-08-10 14:10:00|1748.22|1747.72|1749.72|1749.22|1749.72|1749.22|1747.97|1747.47|663
1597068900000|2020-08-10 14:15:00|1749.84|1749.34|1750.22|1749.72|1750.22|1749.72|1748.97|1748.47|365
1597069200000|2020-08-10 14:20:00|1749.97|1749.47|1748.97|1748.47|1749.97|1749.47|1748.47|1747.97|300
1597069500000|2020-08-10 14:25:00|1749.09|1748.59|1750.72|1750.22|1751.22|1750.72|1748.97|1748.47|313
1597069800000|2020-08-10 14:30:00|1750.84|1750.34|1749.22|1748.72|1750.97|1750.47|1748.72|1748.22|1208
1597070100000|2020-08-10 14:35:00|1749.34|1748.84|1747.72|1747.22|1749.72|1749.22|1747.72|1747.22|412
1597070400000|2020-08-10 14:40:00|1747.84|1747.34|1748.09|1747.59|1748.47|1747.97|1747.72|1747.22|712
1597070700000|2020-08-10 14:45:00|1748.22|1747.72|1746.22|1745.72|1748.22|1747.72|1746.22|1745.72|647
1597071000000|2020-08-10 14:50:00|1746.09|1745.59|1745.97|1745.47|1746.47|1745.97|1744.72|1744.22|1016
1597071300000|2020-08-10 14:55:00|1745.84|1745.34|1744.72|1744.22|1746.72|1746.22|1744.72|1744.22|696
1597071600000|2020-08-10 15:00:00|1744.47|1743.97|1745.47|1744.97|1745.97|1745.47|1743.47|1742.97|1287
1597071900000|2020-08-10 15:05:00|1745.34|1744.84|1746.72|1746.22|1746.72|1746.22|1744.97|1744.47|1131
1597072200000|2020-08-10 15:10:00|1746.97|1746.47|1747.97|1747.47|1748.22|1747.72|1746.72|1746.22|653
1597072500000|2020-08-10 15:15:00|1747.84|1747.34|1748.97|1748.47|1749.47|1748.97|1747.72|1747.22|1157
1597072800000|2020-08-10 15:20:00|1748.84|1748.34|1748.7|1747.2|1748.84|1748.34|1747.34|1746.84|2037
1597073100000|2020-08-10 15:25:00|1748.57|1747.07|1748.27|1746.77|1749.29|1747.79|1748.18|1746.68|860
1597073400000|2020-08-10 15:30:00|1748.4|1746.9|1749.17|1747.77|1749.67|1748.27|1747.54|1746.14|221
1597073700000|2020-08-10 15:35:00|1749.29|1747.89|1749.04|1747.64|1750.42|1749.02|1749.04|1747.64|65
1597074000000|2020-08-10 15:40:00|1748.92|1747.52|1749.92|1748.52|1749.92|1748.52|1748.92|1747.52|9
1597074300000|2020-08-10 15:45:00|1749.67|1748.27|1749.17|1747.77|1749.92|1748.52|1749.04|1747.64|6
1597074600000|2020-08-10 15:50:00|1749.29|1747.89|1750.29|1748.89|1750.29|1748.89|1749.29|1747.89|9
1597074900000|2020-08-10 15:55:00|1750.54|1749.14|1750.97|1749.47|1750.97|1749.52|1750.04|1748.64|36
1597075200000|2020-08-10 16:00:00|1750.98|1749.48|1750.44|1748.94|1751.55|1750.05|1750.37|1748.87|0
1597075500000|2020-08-10 16:05:00|1750.45|1748.95|1749.48|1747.98|1750.49|1748.99|1749.43|1747.93|0
1597075800000|2020-08-10 16:10:00|1749.5|1748|1748.91|1747.41|1749.5|1748|1748.9|1747.4|0
1597076100000|2020-08-10 16:15:00|1748.93|1747.43|1748.45|1746.95|1749.48|1747.98|1748.41|1746.91|0
1597076400000|2020-08-10 16:20:00|1748.46|1746.96|1748.36|1746.86|1749|1747.5|1747.86|1746.36|0
1597076700000|2020-08-10 16:25:00|1748.38|1746.88|1747.31|1745.81|1748.93|1747.43|1747.3|1745.8|0
1597077000000|2020-08-10 16:30:00|1747.3|1745.8|1748.41|1746.91|1748.41|1746.91|1746.85|1745.35|0
1597077300000|2020-08-10 16:35:00|1748.39|1746.89|1748.94|1747.44|1749.46|1747.96|1748.38|1746.88|0
1597077600000|2020-08-10 16:40:00|1748.93|1747.43|1751.14|1749.64|1751.14|1749.64|1748.91|1747.41|0
1597077900000|2020-08-10 16:45:00|1751.12|1749.62|1750.57|1749.07|1751.62|1750.12|1750.07|1748.57|0
1597078200000|2020-08-10 16:50:00|1750.58|1749.08|1750.58|1749.08|1750.6|1749.1|1750.02|1748.52|0
1597078500000|2020-08-10 16:55:00|1750.6|1749.1|1750.58|1749.08|1751.13|1749.63|1750.55|1749.05|0
1597078800000|2020-08-10 17:00:00|1750.62|1749.12|1750.63|1749.13|1751.12|1749.62|1750.58|1749.08|0
1597079100000|2020-08-10 17:05:00|1750.65|1749.15|1752.14|1750.64|1752.19|1750.69|1750.13|1748.63|0
1597079400000|2020-08-10 17:10:00|1752|1750.5|1751|1749.5|1752.14|1750.64|1750.53|1749.03|0
1597079700000|2020-08-10 17:15:00|1751.02|1749.52|1750.62|1749.12|1751.6|1750.1|1750.03|1748.53|0
1597080000000|2020-08-10 17:20:00|1750.6|1749.1|1750.65|1749.15|1751.17|1749.67|1750.07|1748.57|0
1597080300000|2020-08-10 17:25:00|1750.66|1749.16|1751.12|1749.62|1751.12|1749.62|1750.07|1748.57|0
1597080600000|2020-08-10 17:30:00|1751.13|1749.63|1750.6|1749.1|1751.17|1749.67|1750.58|1749.08|0
1597080900000|2020-08-10 17:35:00|1750.62|1749.12|1752.54|1751.04|1752.56|1751.06|1750.58|1749.08|0
1597081200000|2020-08-10 17:40:00|1752.56|1751.06|1752.45|1750.95|1753.53|1752.03|1752.45|1750.95|0
1597081500000|2020-08-10 17:45:00|1752.46|1750.96|1751.49|1749.99|1752.48|1750.98|1751.46|1749.96|0
1597081800000|2020-08-10 17:50:00|1751.51|1750.01|1752.04|1750.54|1752.06|1750.56|1750.99|1749.49|0
1597082100000|2020-08-10 17:55:00|1752.03|1750.53|1752.3|1750.8|1752.38|1750.88|1751.25|1749.75|0
1597082400000|2020-08-10 18:00:00|1752.31|1750.81|1753.66|1752.16|1754.2|1752.7|1752.25|1750.75|0
1597082700000|2020-08-10 18:05:00|1753.65|1752.15|1753.08|1751.58|1753.68|1752.18|1753.07|1751.57|0
1597083000000|2020-08-10 18:10:00|1753.1|1751.6|1752.51|1751.01|1753.1|1751.6|1752|1750.5|0
1597083300000|2020-08-10 18:15:00|1752.55|1751.05|1753.07|1751.57|1753.07|1751.57|1752.48|1750.98|0
1597083600000|2020-08-10 18:20:00|1753.05|1751.55|1753.07|1751.57|1753.57|1752.07|1752.47|1750.97|0
1597083900000|2020-08-10 18:25:00|1753.05|1751.55|1753.34|1751.84|1753.53|1752.03|1752.17|1750.67|0
1597084200000|2020-08-10 18:30:00|1753.32|1751.82|1753.82|1752.32|1753.82|1752.32|1753.27|1751.77|0
1597084500000|2020-08-10 18:35:00|1753.84|1752.34|1752.77|1751.27|1753.84|1752.34|1752.77|1751.27|0
1597084800000|2020-08-10 18:40:00|1752.79|1751.29|1752.69|1751.19|1753.29|1751.79|1752.67|1751.17|0
1597085100000|2020-08-10 18:45:00|1752.71|1751.21|1752.67|1751.17|1752.71|1751.21|1751.58|1750.08|0
1597085400000|2020-08-10 18:50:00|1752.65|1751.15|1753.77|1752.27|1753.79|1752.29|1752.65|1751.15|0
1597085700000|2020-08-10 18:55:00|1753.78|1752.28|1754.33|1752.83|1754.36|1752.86|1753.73|1752.23|0
1597086000000|2020-08-10 19:00:00|1754.32|1752.82|1755.39|1753.89|1755.88|1754.38|1753.77|1752.27|0
1597086300000|2020-08-10 19:05:00|1755.41|1753.91|1755.32|1753.82|1755.91|1754.41|1755.31|1753.81|0
1597086600000|2020-08-10 19:10:00|1755.34|1753.84|1754.74|1753.24|1755.59|1754.09|1754.72|1753.22|0
1597086900000|2020-08-10 19:15:00|1754.75|1753.25|1754.72|1753.22|1754.77|1753.27|1754.1|1752.6|0
1597087200000|2020-08-10 19:20:00|1754.7|1753.2|1755.17|1753.67|1755.77|1754.27|1754.66|1753.16|0
1597087500000|2020-08-10 19:25:00|1755.19|1753.69|1754.42|1752.92|1755.71|1754.21|1753.87|1752.37|0
1597087800000|2020-08-10 19:30:00|1754.41|1752.91|1754.91|1753.41|1755.49|1753.99|1754.37|1752.87|0
1597088100000|2020-08-10 19:35:00|1754.92|1753.42|1754.37|1752.87|1755.47|1753.97|1754.07|1752.57|0
1597088400000|2020-08-10 19:40:00|1754.39|1752.89|1754.21|1752.71|1754.92|1753.42|1753.84|1752.34|0
1597088700000|2020-08-10 19:45:00|1753.87|1752.37|1753.27|1751.77|1754.41|1752.91|1753.24|1751.74|0
1597089000000|2020-08-10 19:50:00|1753.29|1751.79|1754.5|1753|1754.52|1753.02|1753.22|1751.72|0
1597089300000|2020-08-10 19:55:00|1754.49|1752.99|1756.13|1754.63|1756.22|1754.72|1754.46|1752.96|0
1597089600000|2020-08-10 20:00:00|1756.11|1754.61|1755.12|1753.62|1756.6|1755.1|1755.12|1753.62|0
1597089900000|2020-08-10 20:05:00|1755.14|1753.64|1755.15|1753.65|1755.74|1754.24|1755.09|1753.59|0
1597090200000|2020-08-10 20:10:00|1755.14|1753.64|1754.87|1753.37|1755.3|1753.8|1753.83|1752.33|0
1597090500000|2020-08-10 20:15:00|1754.96|1753.46|1755.03|1753.53|1755.05|1753.55|1754.78|1753.28|0
1597090800000|2020-08-10 20:20:00|1755.1|1753.6|1755.1|1753.6|1755.14|1753.64|1755.1|1753.6|0
1597091100000|2020-08-10 20:25:00|1755.19|1753.69|1755.14|1753.64|1755.19|1753.69|1755.1|1753.6|0
1597091400000|2020-08-10 20:30:00|1755.1|1753.6|1755.38|1753.88|1755.5|1754|1754.85|1753.35|0
1597091700000|2020-08-10 20:35:00|1755.41|1753.91|1755.51|1754.01|1755.66|1754.16|1755.27|1753.77|0
1597092000000|2020-08-10 20:40:00|1755.48|1753.98|1755.28|1753.78|1755.66|1754.16|1755.28|1753.78|0
1597092300000|2020-08-10 20:45:00|1755.31|1753.81|1755.39|1753.89|1755.51|1754.01|1755.28|1753.78|0
1597092600000|2020-08-10 20:50:00|1755.37|1753.87|1755.39|1753.89|1755.77|1754.27|1755.28|1753.78|0
1597092900000|2020-08-10 20:55:00|1755.37|1753.87|1755.2|1753.7|1755.66|1754.16|1755.02|1753.52|0
1597093200000|2020-08-10 21:00:00|1755.15|1753.65|1755.2|1753.7|1755.2|1753.7|1755.15|1753.65|0
1597093500000|2020-08-10 21:05:00|1755.15|1753.65|1755.2|1753.7|1755.24|1753.74|1755.15|1753.65|0
1597093800000|2020-08-10 21:10:00|1755.15|1753.65|1755.06|1753.56|1755.24|1753.74|1755.06|1753.56|0
1597094100000|2020-08-10 21:15:00|1755.11|1753.61|1755.06|1753.56|1755.11|1753.61|1755.06|1753.56|0
1597094400000|2020-08-10 21:20:00|1755.11|1753.61|1755.51|1754.01|1755.51|1754.01|1755.11|1753.61|0
1597094700000|2020-08-10 21:25:00|1755.6|1754.1|1755.42|1753.92|1755.64|1754.14|1755.37|1753.87|0
1597095000000|2020-08-10 21:30:00|1755.37|1753.87|1755.51|1754.01|1755.55|1754.05|1755.37|1753.87|0
1597095600000|2020-08-10 21:40:00|1755.46|1753.96|1755.42|1753.92|1755.51|1754.01|1755.42|1753.92|0
1597095900000|2020-08-10 21:45:00|1755.41|1753.91|1755.35|1753.85|1755.41|1753.91|1755.31|1753.81|0
1597096200000|2020-08-10 21:50:00|1755.31|1753.81|1754.91|1753.41|1755.35|1753.85|1754.86|1753.36|0
1597096500000|2020-08-10 21:55:00|1754.86|1753.36|1754.42|1752.92|1754.91|1753.41|1754.37|1752.87|0
1597096800000|2020-08-10 22:00:00|1754.22|1752.72|1754.2|1752.7|1754.73|1753.23|1753.4|1751.9|0
1597097100000|2020-08-10 22:05:00|1754.21|1752.71|1754.52|1753.02|1754.52|1753.02|1754.14|1752.64|0
1597097400000|2020-08-10 22:10:00|1754.5|1753|1753.87|1752.37|1754.5|1753|1753.76|1752.26|0
1597097700000|2020-08-10 22:15:00|1753.85|1752.35|1754.25|1752.75|1754.41|1752.91|1753.61|1752.11|0
1597098000000|2020-08-10 22:20:00|1754.27|1752.77|1754.25|1752.75|1754.52|1753.02|1754.14|1752.64|0
1597098300000|2020-08-10 22:25:00|1754.27|1752.77|1754.52|1753.02|1754.67|1753.17|1754.25|1752.75|0
1597098600000|2020-08-10 22:30:00|1754.5|1753|1754.25|1752.75|1754.52|1753.02|1754.14|1752.64|0
1597098900000|2020-08-10 22:35:00|1754.24|1752.74|1754.52|1753.02|1754.67|1753.17|1754.2|1752.7|0
1597099200000|2020-08-10 22:40:00|1754.5|1753|1753.87|1752.37|1754.5|1753|1753.87|1752.37|0
1597099500000|2020-08-10 22:45:00|1753.89|1752.39|1753.5|1752|1753.99|1752.49|1753.34|1751.84|0
1597099800000|2020-08-10 22:50:00|1753.52|1752.02|1753.07|1751.57|1753.61|1752.11|1752.7|1751.2|0
1597100100000|2020-08-10 22:55:00|1753.06|1751.56|1753.07|1751.57|1753.17|1751.67|1752.7|1751.2|0
1597100400000|2020-08-10 23:00:00|1753.05|1751.55|1753.11|1751.61|1753.11|1751.61|1752.53|1751.03|0
1597100700000|2020-08-10 23:05:00|1753.14|1751.64|1752.85|1751.35|1753.27|1751.77|1752.53|1751.03|0
1597101000000|2020-08-10 23:10:00|1752.86|1751.36|1752.85|1751.35|1753|1751.5|1752.63|1751.13|0
1597101300000|2020-08-10 23:15:00|1752.83|1751.33|1752.74|1751.24|1753.11|1751.61|1752.47|1750.97|0
1597101600000|2020-08-10 23:20:00|1752.8|1751.3|1753.4|1751.9|1753.67|1752.17|1752.8|1751.3|0
1597101900000|2020-08-10 23:25:00|1753.42|1751.92|1753.13|1751.63|1753.51|1752.01|1753.13|1751.63|0
1597102200000|2020-08-10 23:30:00|1753.15|1751.65|1753.71|1752.21|1753.86|1752.36|1753.15|1751.65|0
1597102500000|2020-08-10 23:35:00|1753.73|1752.23|1754.06|1752.56|1754.33|1752.83|1753.26|1751.76|0
1597102800000|2020-08-10 23:40:00|1754.09|1752.59|1754.89|1753.39|1755.31|1753.81|1753.8|1752.3|0
1597103100000|2020-08-10 23:45:00|1754.87|1753.37|1754.62|1753.12|1755.04|1753.54|1754.51|1753.01|0
1597103400000|2020-08-10 23:50:00|1754.6|1753.1|1754.62|1753.12|1754.89|1753.39|1754.51|1753.01|0
1597103700000|2020-08-10 23:55:00|1754.6|1753.1|1754.62|1753.12|1754.62|1753.12|1754.4|1752.9|0
1597104000000|2020-08-11 00:00:00|1754.6|1753.1|1754.42|1752.92|1754.96|1753.46|1754.04|1752.54|0
1597104300000|2020-08-11 00:05:00|1754.44|1752.94|1753.93|1752.43|1754.84|1753.34|1753.78|1752.28|0
1597104600000|2020-08-11 00:10:00|1753.94|1752.44|1754.11|1752.61|1754.76|1753.26|1753.51|1752.01|0
1597104900000|2020-08-11 00:15:00|1754.09|1752.59|1754.85|1753.35|1755.87|1754.37|1753.85|1752.35|0
1597105200000|2020-08-11 00:20:00|1754.84|1753.34|1754.39|1752.89|1755.32|1753.82|1753.87|1752.37|0
1597105500000|2020-08-11 00:25:00|1754.4|1752.9|1754.39|1752.89|1754.42|1752.92|1752.86|1751.36|0
1597105800000|2020-08-11 00:30:00|1754.52|1753.02|1756.46|1754.96|1756.71|1755.21|1754.52|1753.02|0
1597106100000|2020-08-11 00:35:00|1756.47|1754.97|1756.47|1754.97|1757.46|1755.96|1755.97|1754.47|0
1597106400000|2020-08-11 00:40:00|1756.49|1754.99|1756.49|1754.99|1757.51|1756.01|1756.46|1754.96|0
1597106700000|2020-08-11 00:45:00|1756.47|1754.97|1756.51|1755.01|1756.52|1755.02|1755.75|1754.25|0
1597107000000|2020-08-11 00:50:00|1756.52|1755.02|1757.02|1755.52|1757.04|1755.54|1756.02|1754.52|0
1597107300000|2020-08-11 00:55:00|1757.04|1755.54|1757.04|1755.54|1757.54|1756.04|1757.01|1755.51|0
1597107600000|2020-08-11 01:00:00|1757.03|1755.53|1756.48|1754.98|1757.53|1756.03|1756.48|1754.98|0
1597107900000|2020-08-11 01:05:00|1756.49|1754.99|1757.03|1755.53|1757.5|1756|1756.48|1754.98|0
1597108200000|2020-08-11 01:10:00|1757.01|1755.51|1757.01|1755.51|1757.53|1756.03|1756.53|1755.03|0
1597108500000|2020-08-11 01:15:00|1757.02|1755.52|1759.01|1757.51|1759.51|1758.01|1757.01|1755.51|0
1597108800000|2020-08-11 01:20:00|1759.02|1757.52|1758.97|1757.47|1759.49|1757.99|1757.99|1756.49|0
1597109100000|2020-08-11 01:25:00|1758.99|1757.49|1759.46|1757.96|1759.98|1758.48|1758.97|1757.47|0
1597109400000|2020-08-11 01:30:00|1759.47|1757.97|1760.51|1759.01|1760.52|1759.02|1759.46|1757.96|0
1597109700000|2020-08-11 01:35:00|1760.49|1758.99|1761.02|1759.52|1761.05|1759.55|1760.49|1758.99|0
1597110000000|2020-08-11 01:40:00|1761.03|1759.53|1761.01|1759.51|1761.53|1760.03|1761.01|1759.51|0
1597110300000|2020-08-11 01:45:00|1761.02|1759.52|1762|1760.5|1762.49|1760.99|1761.02|1759.52|0
1597110600000|2020-08-11 01:50:00|1762.01|1760.51|1761.99|1760.49|1762.5|1761|1761.99|1760.49|0
1597110900000|2020-08-11 01:55:00|1762.01|1760.51|1761.99|1760.49|1762.51|1761.01|1761.98|1760.48|0
1597111200000|2020-08-11 02:00:00|1762.01|1760.51|1762.54|1761.04|1762.59|1761.09|1762.01|1760.51|0
1597111500000|2020-08-11 02:05:00|1762.56|1761.06|1762.61|1761.11|1762.63|1761.13|1762.54|1761.04|0
1597111800000|2020-08-11 02:10:00|1762.59|1761.09|1762.64|1761.14|1762.64|1761.14|1762.59|1761.09|0
1597112100000|2020-08-11 02:15:00|1762.63|1761.13|1762.09|1760.59|1762.64|1761.14|1762.08|1760.58|0
1597112400000|2020-08-11 02:20:00|1762.08|1760.58|1762.07|1760.57|1762.59|1761.09|1762.06|1760.56|0
1597112700000|2020-08-11 02:25:00|1762.08|1760.58|1761.56|1760.06|1762.08|1760.58|1761.56|1760.06|0
1597113000000|2020-08-11 02:30:00|1761.58|1760.08|1762.58|1761.08|1762.58|1761.08|1761.56|1760.06|0
1597113300000|2020-08-11 02:35:00|1762.57|1761.07|1762.05|1760.55|1762.6|1761.1|1762.05|1760.55|0
1597113600000|2020-08-11 02:40:00|1762.02|1760.52|1762.25|1760.75|1762.27|1760.77|1761.05|1759.55|0
1597113900000|2020-08-11 02:45:00|1762.27|1760.77|1762.26|1760.76|1762.75|1761.25|1761.79|1760.29|0
1597114200000|2020-08-11 02:50:00|1762.19|1760.69|1761.82|1760.32|1762.19|1760.69|1761.29|1759.79|0
1597114500000|2020-08-11 02:55:00|1761.83|1760.33|1761.8|1760.3|1761.84|1760.34|1761.32|1759.82|0
1597114800000|2020-08-11 03:00:00|1761.82|1760.32|1762.34|1760.84|1762.34|1760.84|1761.82|1760.32|0
1597115100000|2020-08-11 03:05:00|1762.35|1760.85|1762.3|1760.8|1762.37|1760.87|1761.84|1760.34|0
1597115400000|2020-08-11 03:10:00|1762.31|1760.81|1762.28|1760.78|1762.32|1760.82|1762.26|1760.76|0
1597115700000|2020-08-11 03:15:00|1762.26|1760.76|1761.78|1760.28|1762.8|1761.3|1761.76|1760.26|0
1597116000000|2020-08-11 03:20:00|1761.79|1760.29|1762.31|1760.81|1762.31|1760.81|1761.78|1760.28|0
1597116300000|2020-08-11 03:25:00|1762.3|1760.8|1762.78|1761.28|1762.78|1761.28|1762.28|1760.78|0
1597116600000|2020-08-11 03:30:00|1762.77|1761.27|1762.28|1760.78|1762.8|1761.3|1762.28|1760.78|0
1597116900000|2020-08-11 03:35:00|1762.29|1760.79|1762.81|1761.31|1762.81|1761.31|1762.28|1760.78|0
1597117200000|2020-08-11 03:40:00|1762.83|1761.33|1762.32|1760.82|1762.83|1761.33|1762.32|1760.82|0
1597117500000|2020-08-11 03:45:00|1762.31|1760.81|1762.34|1760.84|1762.81|1761.31|1762.31|1760.81|0
1597117800000|2020-08-11 03:50:00|1762.41|1760.91|1762.36|1760.86|1762.81|1761.31|1762.32|1760.82|0
1597118100000|2020-08-11 03:55:00|1762.34|1760.84|1762.33|1760.83|1762.36|1760.86|1762.33|1760.83|0
1597118400000|2020-08-11 04:00:00|1762.31|1760.81|1762.34|1760.84|1762.36|1760.86|1762.31|1760.81|0
1597118700000|2020-08-11 04:05:00|1762.36|1760.86|1762.32|1760.82|1762.89|1761.39|1762.32|1760.82|0
1597119000000|2020-08-11 04:10:00|1762.31|1760.81|1762.21|1760.71|1762.31|1760.81|1761.71|1760.21|0
1597119300000|2020-08-11 04:15:00|1762.23|1760.73|1762.68|1761.18|1762.7|1761.2|1762.18|1760.68|0
1597119600000|2020-08-11 04:20:00|1762.67|1761.17|1762.18|1760.68|1762.7|1761.2|1762.17|1760.67|0
1597119900000|2020-08-11 04:25:00|1762.2|1760.7|1762.7|1761.2|1762.72|1761.22|1762.18|1760.68|0
1597120200000|2020-08-11 04:30:00|1762.68|1761.18|1762.19|1760.69|1763.16|1761.66|1762.19|1760.69|0
1597120500000|2020-08-11 04:35:00|1762.2|1760.7|1760.23|1758.73|1762.44|1760.94|1760.2|1758.7|0
1597120800000|2020-08-11 04:40:00|1760.21|1758.71|1761.22|1759.72|1761.24|1759.74|1760.21|1758.71|0
1597121100000|2020-08-11 04:45:00|1761.21|1759.71|1760.69|1759.19|1761.22|1759.72|1760.69|1759.19|0
1597121400000|2020-08-11 04:50:00|1760.68|1759.18|1759.72|1758.22|1761.16|1759.66|1759.71|1758.21|0
1597121700000|2020-08-11 04:55:00|1759.86|1758.36|1760.04|1758.54|1760.66|1759.16|1759.86|1758.36|0
1597122000000|2020-08-11 05:00:00|1760.06|1758.56|1761.03|1759.53|1761.03|1759.53|1760.04|1758.54|0
1597122300000|2020-08-11 05:05:00|1761.01|1759.51|1762.53|1761.03|1762.53|1761.03|1761|1759.5|0
1597122600000|2020-08-11 05:10:00|1762.52|1761.02|1762.55|1761.05|1762.55|1761.05|1762.03|1760.53|0
1597122900000|2020-08-11 05:15:00|1762.54|1761.04|1762.59|1761.09|1762.59|1761.09|1762.54|1761.04|0
1597123200000|2020-08-11 05:20:00|1762.57|1761.07|1762.1|1760.6|1762.63|1761.13|1762.1|1760.6|0
1597123500000|2020-08-11 05:25:00|1762.09|1760.59|1762.06|1760.56|1762.14|1760.64|1761.58|1760.08|0
1597123800000|2020-08-11 05:30:00|1762.04|1760.54|1761.01|1759.51|1762.04|1760.54|1761|1759.5|0
1597124100000|2020-08-11 05:35:00|1761.02|1759.52|1760.49|1758.99|1761.03|1759.53|1760.49|1758.99|0
1597124400000|2020-08-11 05:40:00|1760.5|1759|1761|1759.5|1761.02|1759.52|1760.49|1758.99|0
1597124700000|2020-08-11 05:45:00|1760.99|1759.49|1761.09|1759.59|1761.09|1759.59|1760.5|1759|0
1597125000000|2020-08-11 05:50:00|1761.1|1759.6|1762.57|1761.07|1762.57|1761.07|1761.1|1759.6|0
1597125300000|2020-08-11 05:55:00|1762.55|1761.05|1762.49|1760.99|1762.57|1761.07|1761.98|1760.48|0
1597125600000|2020-08-11 06:00:00|1762.63|1761.13|1766.34|1764.84|1766.82|1765.32|1762.63|1761.13|0
1597125900000|2020-08-11 06:05:00|1766.32|1764.82|1763.78|1762.28|1766.32|1764.82|1763.76|1762.26|0
1597126200000|2020-08-11 06:10:00|1763.91|1762.41|1763.68|1762.18|1765.25|1763.75|1763.66|1762.16|0
1597126500000|2020-08-11 06:15:00|1763.66|1762.16|1763.05|1761.55|1764.09|1762.59|1763.05|1761.55|0
1597126800000|2020-08-11 06:20:00|1762.92|1761.42|1760.88|1759.38|1763.07|1761.57|1759.73|1758.23|0
1597127100000|2020-08-11 06:25:00|1760.87|1759.37|1761.37|1759.87|1761.88|1760.38|1760.38|1758.88|0
1597127400000|2020-08-11 06:30:00|1761.38|1759.88|1759.29|1757.89|1761.38|1759.88|1758.92|1757.52|35
1597127700000|2020-08-11 06:35:00|1759.42|1758.02|1759.42|1758.02|1759.54|1758.14|1758.92|1757.52|4
1597128000000|2020-08-11 06:40:00|1759.29|1757.89|1759.04|1757.64|1759.29|1757.89|1758.29|1756.89|10
1597128300000|2020-08-11 06:45:00|1759.17|1757.77|1758.54|1757.14|1759.29|1757.89|1758.17|1756.77|20
1597128600000|2020-08-11 06:50:00|1758.67|1757.27|1759.79|1758.39|1759.92|1758.52|1758.67|1757.27|10
1597128900000|2020-08-11 06:55:00|1760.2|1758.7|1761.29|1759.79|1762.29|1760.79|1759.71|1758.21|0
1597129200000|2020-08-11 07:00:00|1761.14|1759.64|1766.47|1765.97|1767.34|1766.84|1760.47|1759.31|3686
1597129500000|2020-08-11 07:05:00|1766.72|1766.22|1765.22|1764.72|1767.72|1767.22|1764.72|1764.22|3153
1597129800000|2020-08-11 07:10:00|1765.59|1765.09|1767.47|1766.97|1767.59|1767.09|1765.47|1764.97|1664
1597130100000|2020-08-11 07:15:00|1767.72|1767.22|1770.97|1770.47|1772.22|1771.72|1767.59|1767.09|3630
1597130400000|2020-08-11 07:20:00|1771.09|1770.59|1771.97|1771.47|1775.72|1775.22|1770.97|1770.47|3035
1597130700000|2020-08-11 07:25:00|1772.09|1771.59|1771.22|1770.72|1773.47|1772.97|1771.22|1770.72|1390
1597131000000|2020-08-11 07:30:00|1771.34|1770.84|1773.47|1772.97|1774.22|1773.72|1771.22|1770.72|1170
1597131300000|2020-08-11 07:35:00|1773.59|1773.09|1774.47|1773.97|1775.47|1774.97|1772.97|1772.47|1862
1597131600000|2020-08-11 07:40:00|1774.59|1774.09|1777.84|1777.34|1778.72|1778.22|1774.47|1773.97|1759
1597131900000|2020-08-11 07:45:00|1777.97|1777.47|1776.97|1776.47|1778.59|1778.09|1776.47|1775.97|1427
1597132200000|2020-08-11 07:50:00|1777.22|1776.72|1777.76|1777.26|1778.88|1778.38|1776.97|1776.47|1075
1597132500000|2020-08-11 07:55:00|1777.88|1777.38|1779.51|1779.01|1779.76|1779.26|1777.76|1777.26|1016
1597132800000|2020-08-11 08:00:00|1779.38|1778.88|1776.51|1776.01|1780.01|1779.51|1776.26|1775.76|1509
1597133100000|2020-08-11 08:05:00|1776.76|1776.26|1776.76|1776.26|1778.51|1778.01|1776.76|1776.26|930
1597133400000|2020-08-11 08:10:00|1776.88|1776.38|1775.88|1775.38|1777.51|1777.01|1775.51|1775.01|928
1597133700000|2020-08-11 08:15:00|1775.76|1775.26|1775.76|1775.26|1777.38|1776.88|1775.76|1775.26|499
1597134000000|2020-08-11 08:20:00|1775.51|1775.01|1777.01|1776.51|1778.63|1778.13|1775.51|1775.01|790
1597134300000|2020-08-11 08:25:00|1777.13|1776.63|1778.51|1778.01|1779.01|1778.51|1777.13|1776.63|790
1597134600000|2020-08-11 08:30:00|1778.38|1777.88|1779.76|1779.26|1779.76|1779.26|1778.01|1777.51|806
1597134900000|2020-08-11 08:35:00|1779.88|1779.38|1779.76|1779.26|1780.26|1779.76|1779.26|1778.76|1071
1597135200000|2020-08-11 08:40:00|1779.88|1779.38|1781.76|1781.26|1781.88|1781.38|1779.51|1779.01|1017
1597135500000|2020-08-11 08:45:00|1781.88|1781.38|1783.51|1783.01|1783.88|1783.38|1781.38|1780.88|1228
1597135800000|2020-08-11 08:50:00|1783.63|1783.13|1784.76|1784.26|1785.01|1784.51|1783.51|1783.01|1398
1597136100000|2020-08-11 08:55:00|1784.63|1784.13|1786.76|1786.26|1787.51|1787.01|1784.51|1784.01|1259
1597136400000|2020-08-11 09:00:00|1786.51|1786.01|1783.51|1783.01|1787.01|1786.51|1783.51|1783.01|1108
1597136700000|2020-08-11 09:05:00|1783.38|1782.88|1785.01|1784.51|1785.26|1784.76|1783.26|1782.76|1196
1597137000000|2020-08-11 09:10:00|1785.13|1784.63|1784.38|1783.88|1785.51|1785.01|1783.26|1782.76|524
1597137300000|2020-08-11 09:15:00|1784.51|1784.01|1784.51|1784.01|1785.63|1785.13|1784.26|1783.76|823
1597137600000|2020-08-11 09:20:00|1784.63|1784.13|1783.76|1783.26|1785.51|1785.01|1782.26|1781.76|904
1597137900000|2020-08-11 09:25:00|1783.88|1783.38|1783.01|1782.51|1786.13|1785.63|1782.76|1782.26|1048
1597138200000|2020-08-11 09:30:00|1783.13|1782.63|1784.26|1783.76|1784.63|1784.13|1782.38|1781.88|1440
1597138500000|2020-08-11 09:35:00|1784.13|1783.63|1782.38|1781.88|1784.51|1784.01|1782.13|1781.63|429
1597138800000|2020-08-11 09:40:00|1782.51|1782.01|1784.26|1783.76|1784.51|1784.01|1782.51|1782.01|401
1597139100000|2020-08-11 09:45:00|1784.38|1783.88|1786.01|1785.51|1786.38|1785.88|1784.38|1783.88|1136
1597139400000|2020-08-11 09:50:00|1786.13|1785.63|1785.26|1784.76|1786.26|1785.76|1785.26|1784.76|655
1597139700000|2020-08-11 09:55:00|1785.38|1784.88|1786.76|1786.26|1787.51|1787.01|1785.13|1784.63|631
1597140000000|2020-08-11 10:00:00|1786.63|1786.13|1786.76|1786.26|1787.26|1786.76|1786.01|1785.51|483
1597140300000|2020-08-11 10:05:00|1786.88|1786.38|1786.76|1786.26|1787.76|1787.26|1786.76|1786.26|447
1597140600000|2020-08-11 10:10:00|1786.88|1786.38|1786.63|1786.13|1787.38|1786.88|1786.01|1785.51|806
1597140900000|2020-08-11 10:15:00|1786.51|1786.01|1787.01|1786.51|1789.51|1789.01|1786.51|1786.01|994
1597141200000|2020-08-11 10:20:00|1787.26|1786.76|1788.88|1788.38|1790.26|1789.76|1787.13|1786.63|1579
1597141500000|2020-08-11 10:25:00|1789.01|1788.51|1787.76|1787.26|1789.13|1788.63|1787.26|1786.76|865
1597141800000|2020-08-11 10:30:00|1787.63|1787.13|1787.76|1787.26|1787.76|1787.26|1786.51|1786.01|454
1597142100000|2020-08-11 10:35:00|1787.51|1787.01|1787.51|1787.01|1788.01|1787.51|1787.51|1787.01|713
1597142400000|2020-08-11 10:40:00|1787.63|1787.13|1787.38|1786.88|1787.76|1787.26|1786.88|1786.38|511
1597142700000|2020-08-11 10:45:00|1787.26|1786.76|1786.76|1786.26|1787.51|1787.01|1786.51|1786.01|309
1597143000000|2020-08-11 10:50:00|1786.88|1786.38|1786.76|1786.26|1787.51|1787.01|1786.76|1786.26|646
1597143300000|2020-08-11 10:55:00|1786.88|1786.38|1787.26|1786.76|1787.51|1787.01|1786.51|1786.01|360
1597143600000|2020-08-11 11:00:00|1787.38|1786.88|1786.51|1786.01|1787.76|1787.26|1786.26|1785.76|395
1597143900000|2020-08-11 11:05:00|1786.38|1785.88|1787.51|1787.01|1787.76|1787.26|1786.38|1785.88|594
1597144200000|2020-08-11 11:10:00|1787.63|1787.13|1787.76|1787.26|1788.13|1787.63|1787.38|1786.88|402
1597144500000|2020-08-11 11:15:00|1787.88|1787.38|1788.51|1788.01|1788.51|1788.01|1787.38|1786.88|663
1597144800000|2020-08-11 11:20:00|1788.26|1787.76|1787.76|1787.26|1788.51|1788.01|1787.01|1786.51|330
1597145100000|2020-08-11 11:25:00|1787.88|1787.38|1787.01|1786.51|1788.01|1787.51|1787.01|1786.51|252
1597145400000|2020-08-11 11:30:00|1787.13|1786.63|1787.01|1786.51|1787.63|1787.13|1786.76|1786.26|406
1597145700000|2020-08-11 11:35:00|1787.13|1786.63|1786.26|1785.76|1787.26|1786.76|1786.01|1785.51|253
1597146000000|2020-08-11 11:40:00|1786.21|1785.71|1785.71|1785.21|1786.58|1786.08|1785.71|1785.21|487
1597146300000|2020-08-11 11:45:00|1785.83|1785.33|1785.71|1785.21|1786.33|1785.83|1785.46|1784.96|569
1597146600000|2020-08-11 11:50:00|1785.58|1785.08|1785.71|1785.21|1786.46|1785.96|1785.21|1784.71|339
1597146900000|2020-08-11 11:55:00|1785.83|1785.33|1784.21|1783.71|1785.96|1785.46|1783.96|1783.46|314
1597147200000|2020-08-11 12:00:00|1784.46|1783.96|1785.21|1784.71|1785.96|1785.46|1784.46|1783.96|684
1597147500000|2020-08-11 12:05:00|1785.33|1784.83|1784.46|1783.96|1785.71|1785.21|1784.46|1783.96|315
1597147800000|2020-08-11 12:10:00|1784.71|1784.21|1784.21|1783.71|1784.96|1784.46|1783.96|1783.46|446
1597148100000|2020-08-11 12:15:00|1784.33|1783.83|1785.46|1784.96|1785.46|1784.96|1783.96|1783.46|533
1597148400000|2020-08-11 12:20:00|1785.58|1785.08|1784.96|1784.46|1785.58|1785.08|1784.33|1783.83|345
1597148700000|2020-08-11 12:25:00|1784.83|1784.33|1784.96|1784.46|1785.33|1784.83|1784.46|1783.96|292
1597149000000|2020-08-11 12:30:00|1784.83|1784.33|1785.71|1785.21|1786.21|1785.71|1784.21|1783.71|378
1597149300000|2020-08-11 12:35:00|1785.83|1785.33|1786.58|1786.08|1786.96|1786.46|1785.33|1784.83|467
1597149600000|2020-08-11 12:40:00|1786.71|1786.21|1786.46|1785.96|1787.21|1786.71|1786.08|1785.58|209
1597149900000|2020-08-11 12:45:00|1786.58|1786.08|1786.71|1786.21|1786.96|1786.46|1785.96|1785.46|383
1597150200000|2020-08-11 12:50:00|1786.83|1786.33|1786.96|1786.46|1787.21|1786.71|1786.21|1785.71|233
1597150500000|2020-08-11 12:55:00|1787.08|1786.58|1787.46|1786.96|1787.96|1787.46|1786.96|1786.46|349
1597150800000|2020-08-11 13:00:00|1787.58|1787.08|1788.21|1787.71|1788.96|1788.46|1787.46|1786.96|577
1597151100000|2020-08-11 13:05:00|1788.08|1787.58|1788.21|1787.71|1789.21|1788.71|1787.71|1787.21|570
1597151400000|2020-08-11 13:10:00|1788.33|1787.83|1787.58|1787.08|1789.21|1788.71|1787.58|1787.08|805
1597151700000|2020-08-11 13:15:00|1787.46|1786.96|1787.33|1786.83|1787.96|1787.46|1786.71|1786.21|545
1597152000000|2020-08-11 13:20:00|1787.21|1786.71|1786.08|1785.58|1787.83|1787.33|1785.96|1785.46|686
1597152300000|2020-08-11 13:25:00|1786.21|1785.71|1786.46|1785.96|1786.96|1786.46|1785.96|1785.46|876
1597152600000|2020-08-11 13:30:00|1786.71|1786.21|1787.21|1786.71|1787.96|1787.46|1785.46|1784.96|2301
1597152900000|2020-08-11 13:35:00|1787.46|1786.96|1790.71|1790.21|1790.71|1790.21|1787.21|1786.71|1432
1597153200000|2020-08-11 13:40:00|1790.46|1789.96|1792.71|1792.21|1792.96|1792.46|1790.21|1789.71|2631
1597153500000|2020-08-11 13:45:00|1792.83|1792.33|1790.21|1789.71|1793.21|1792.71|1790.21|1789.71|2608
1597153800000|2020-08-11 13:50:00|1790.08|1789.58|1787.96|1787.46|1790.46|1789.96|1787.33|1786.83|1066
1597154100000|2020-08-11 13:55:00|1787.71|1787.21|1786.71|1786.21|1788.21|1787.71|1785.46|1784.96|1128
1597154400000|2020-08-11 14:00:00|1786.96|1786.46|1785.71|1785.21|1786.96|1786.46|1784.96|1784.46|1244
1597154700000|2020-08-11 14:05:00|1785.58|1785.08|1782.96|1782.46|1785.83|1785.33|1781.71|1781.21|1574
1597155000000|2020-08-11 14:10:00|1783.08|1782.58|1783.33|1782.83|1784.83|1784.33|1782.58|1782.08|1807
1597155300000|2020-08-11 14:15:00|1783.45|1782.95|1786.2|1785.7|1786.83|1786.33|1782.58|1782.08|763
1597155600000|2020-08-11 14:20:00|1786.33|1785.83|1783.58|1783.08|1786.33|1785.83|1783.08|1782.58|748
1597155900000|2020-08-11 14:25:00|1783.7|1783.2|1783.33|1782.83|1784.33|1783.83|1782.58|1782.08|722
1597156200000|2020-08-11 14:30:00|1783.2|1782.7|1781.83|1781.33|1783.58|1783.08|1781.58|1781.08|802
1597156500000|2020-08-11 14:35:00|1781.95|1781.45|1783.33|1782.83|1783.33|1782.83|1781.83|1781.33|675
1597156800000|2020-08-11 14:40:00|1783.08|1782.58|1783.83|1783.33|1783.83|1783.33|1782.58|1782.08|740
1597157100000|2020-08-11 14:45:00|1784.08|1783.58|1784.33|1783.83|1785.2|1784.7|1783.45|1782.95|1043
1597157400000|2020-08-11 14:50:00|1784.45|1783.95|1783.58|1783.08|1785.08|1784.58|1783.33|1782.83|3065
1597157700000|2020-08-11 14:55:00|1783.7|1783.2|1782.83|1782.33|1784.33|1783.83|1782.58|1782.08|4703
1597158000000|2020-08-11 15:00:00|1782.95|1782.45|1783.83|1783.33|1784.08|1783.58|1781.58|1781.08|1359
1597158300000|2020-08-11 15:05:00|1783.95|1783.45|1786.33|1785.83|1786.33|1785.83|1783.83|1783.33|1329
1597158600000|2020-08-11 15:10:00|1786.2|1785.7|1785.58|1785.08|1786.2|1785.7|1785.08|1784.58|1235
1597158900000|2020-08-11 15:15:00|1785.45|1784.95|1785.83|1785.33|1786.33|1785.83|1784.58|1784.08|1738
1597159200000|2020-08-11 15:20:00|1785.7|1785.2|1786.79|1785.29|1786.83|1786.33|1784.83|1784.33|2316
1597159500000|2020-08-11 15:25:00|1786.81|1785.31|1786.32|1784.82|1787.3|1785.8|1785.33|1783.83|1051
1597159800000|2020-08-11 15:30:00|1786.3|1784.8|1786.4|1785|1786.78|1785.28|1785.03|1783.63|140
1597160100000|2020-08-11 15:35:00|1786.15|1784.75|1786.28|1784.88|1788.03|1786.63|1786.15|1784.75|204
1597160400000|2020-08-11 15:40:00|1786.03|1784.63|1786.78|1785.38|1787.03|1785.63|1786.03|1784.63|5
1597160700000|2020-08-11 15:45:00|1786.65|1785.25|1786.15|1784.75|1787.15|1785.75|1786.03|1784.63|28
1597161000000|2020-08-11 15:50:00|1786.65|1785.25|1786.4|1785|1786.9|1785.5|1786.15|1784.75|7
1597161300000|2020-08-11 15:55:00|1786.28|1784.88|1787.48|1785.98|1787.48|1785.98|1786.28|1784.88|9
1597161600000|2020-08-11 16:00:00|1787.81|1786.31|1786.17|1784.67|1788.33|1786.83|1786.17|1784.67|0
1597161900000|2020-08-11 16:05:00|1786.04|1784.54|1787.36|1785.86|1787.84|1786.34|1785.68|1784.18|0
1597162200000|2020-08-11 16:10:00|1787.34|1785.84|1788.29|1786.79|1788.78|1787.28|1787.31|1785.81|0
1597162500000|2020-08-11 16:15:00|1788.27|1786.77|1788.84|1787.34|1789.38|1787.88|1788.26|1786.76|0
1597162800000|2020-08-11 16:20:00|1788.71|1787.21|1787.98|1786.48|1788.71|1787.21|1787.87|1786.37|0
1597163100000|2020-08-11 16:25:00|1788|1786.5|1787.23|1785.73|1788.21|1786.71|1787.23|1785.73|0
1597163400000|2020-08-11 16:30:00|1787.21|1785.71|1788.11|1786.61|1789.07|1787.57|1787.21|1785.71|0
1597163700000|2020-08-11 16:35:00|1788.13|1786.63|1788.2|1786.7|1788.2|1786.7|1787.08|1785.58|0
1597164000000|2020-08-11 16:40:00|1788.18|1786.68|1789.17|1787.67|1789.19|1787.69|1787.65|1786.15|0
1597164300000|2020-08-11 16:45:00|1789.3|1787.8|1789.13|1787.63|1789.67|1788.17|1789.13|1787.63|0
1597164600000|2020-08-11 16:50:00|1789.14|1787.64|1788.62|1787.12|1789.18|1787.68|1788.61|1787.11|0
1597164900000|2020-08-11 16:55:00|1788.59|1787.09|1788.59|1787.09|1788.63|1787.13|1787.99|1786.49|0
1597165200000|2020-08-11 17:00:00|1788.58|1787.08|1788.05|1786.55|1788.67|1787.17|1787.54|1786.04|0
1597165500000|2020-08-11 17:05:00|1788.04|1786.54|1789.13|1787.63|1789.16|1787.66|1787.55|1786.05|0
1597165800000|2020-08-11 17:10:00|1789.11|1787.61|1788.09|1786.59|1789.16|1787.66|1788.05|1786.55|0
1597166100000|2020-08-11 17:15:00|1788.07|1786.57|1789.11|1787.61|1789.11|1787.61|1788.01|1786.51|0
1597166400000|2020-08-11 17:20:00|1789.09|1787.59|1790.79|1789.29|1790.81|1789.31|1788.53|1787.03|0
1597166700000|2020-08-11 17:25:00|1790.77|1789.27|1790.29|1788.79|1790.79|1789.29|1790.25|1788.75|0
1597167000000|2020-08-11 17:30:00|1790.3|1788.8|1791.06|1789.56|1791.09|1789.59|1790.24|1788.74|0
1597167300000|2020-08-11 17:35:00|1791.04|1789.54|1790.22|1788.72|1791.04|1789.54|1790.19|1788.69|0
1597167600000|2020-08-11 17:40:00|1790.2|1788.7|1790.19|1788.69|1790.67|1789.17|1789.68|1788.18|0
1597167900000|2020-08-11 17:45:00|1790.18|1788.68|1789.11|1787.61|1790.7|1789.2|1789.07|1787.57|0
1597168200000|2020-08-11 17:50:00|1789.09|1787.59|1789.66|1788.16|1790.13|1788.63|1789.06|1787.56|0
1597168500000|2020-08-11 17:55:00|1789.65|1788.15|1790.67|1789.17|1790.72|1789.22|1789.58|1788.08|0
1597168800000|2020-08-11 18:00:00|1790.68|1789.18|1790.7|1789.2|1791.23|1789.73|1790.65|1789.15|0
1597169100000|2020-08-11 18:05:00|1790.71|1789.21|1790.73|1789.23|1790.76|1789.26|1790.23|1788.73|0
1597169400000|2020-08-11 18:10:00|1790.71|1789.21|1788.5|1787|1790.73|1789.23|1788.5|1787|0
1597169700000|2020-08-11 18:15:00|1788.52|1787.02|1788.5|1787|1789.06|1787.56|1787.87|1786.37|0
1597170000000|2020-08-11 18:20:00|1788.49|1786.99|1787.81|1786.31|1789.02|1787.52|1787.81|1786.31|0
1597170300000|2020-08-11 18:25:00|1787.83|1786.33|1786.68|1785.18|1788.33|1786.83|1786.65|1785.15|0
1597170600000|2020-08-11 18:30:00|1786.7|1785.2|1787.21|1785.71|1787.26|1785.76|1785.58|1784.08|0
1597170900000|2020-08-11 18:35:00|1787.2|1785.7|1786.02|1784.52|1787.26|1785.76|1784.98|1783.48|0
1597171200000|2020-08-11 18:40:00|1786.01|1784.51|1786.47|1784.97|1787.07|1785.57|1785.88|1784.38|0
1597171500000|2020-08-11 18:45:00|1786.46|1784.96|1785.36|1783.86|1786.52|1785.02|1785.33|1783.83|0
1597171800000|2020-08-11 18:50:00|1785.35|1783.85|1786.56|1785.06|1786.59|1785.09|1784.79|1783.29|0
1597172100000|2020-08-11 18:55:00|1786.54|1785.04|1786.63|1785.13|1787.1|1785.6|1786.01|1784.51|0
1597172400000|2020-08-11 19:00:00|1786.64|1785.14|1784.39|1782.89|1786.68|1785.18|1784.14|1782.64|0
1597172700000|2020-08-11 19:05:00|1784.38|1782.88|1784.27|1782.77|1785.5|1784|1783.79|1782.29|0
1597173000000|2020-08-11 19:10:00|1784.26|1782.76|1783.46|1781.96|1785.84|1784.34|1783.46|1781.96|0
1597173300000|2020-08-11 19:15:00|1783.43|1781.93|1775.82|1774.32|1783.43|1781.93|1775.63|1774.13|0
1597173600000|2020-08-11 19:20:00|1775.83|1774.33|1774.93|1773.43|1777.71|1776.21|1774.91|1773.41|0
1597173900000|2020-08-11 19:25:00|1774.97|1773.47|1779.83|1778.33|1779.88|1778.38|1774.97|1773.47|0
1597174200000|2020-08-11 19:30:00|1779.81|1778.31|1775.8|1774.3|1780.31|1778.81|1775.78|1774.28|0
1597174500000|2020-08-11 19:35:00|1775.87|1774.37|1776.92|1775.42|1779.96|1778.46|1775.68|1774.18|0
1597174800000|2020-08-11 19:40:00|1776.98|1775.48|1774.83|1773.33|1778.04|1776.54|1774.72|1773.22|0
1597175100000|2020-08-11 19:45:00|1774.81|1773.31|1774.06|1772.56|1775.3|1773.8|1773.41|1771.91|0
1597175400000|2020-08-11 19:50:00|1774.01|1772.51|1770.11|1768.61|1774.01|1772.51|1768.96|1767.46|0
1597175700000|2020-08-11 19:55:00|1770.13|1768.63|1771.34|1769.84|1772.06|1770.56|1770.05|1768.55|0
1597176000000|2020-08-11 20:00:00|1771.88|1770.38|1770.36|1768.86|1771.88|1770.38|1768.43|1766.93|0
1597176300000|2020-08-11 20:05:00|1770.38|1768.88|1773.82|1772.32|1774.19|1772.69|1770.09|1768.59|0
1597176600000|2020-08-11 20:10:00|1773.79|1772.29|1772.77|1771.27|1773.97|1772.47|1772.49|1770.99|0
1597176900000|2020-08-11 20:15:00|1772.81|1771.31|1774.22|1772.72|1774.31|1772.81|1772.3|1770.8|0
1597177200000|2020-08-11 20:20:00|1774.13|1772.63|1774.35|1772.85|1774.35|1772.85|1773.72|1772.22|0
1597177500000|2020-08-11 20:25:00|1774.31|1772.81|1774.16|1772.66|1775.1|1773.6|1774.02|1772.52|0
1597177800000|2020-08-11 20:30:00|1774.36|1772.86|1776.77|1775.27|1777.46|1775.96|1773.64|1772.14|0
1597178100000|2020-08-11 20:35:00|1776.75|1775.25|1776.21|1774.71|1777.3|1775.8|1776.1|1774.6|0
1597178400000|2020-08-11 20:40:00|1776.24|1774.74|1775.68|1774.18|1776.48|1774.98|1775.41|1773.91|0
1597178700000|2020-08-11 20:45:00|1775.7|1774.2|1776.11|1774.61|1776.11|1774.61|1775.41|1773.91|0
1597179000000|2020-08-11 20:50:00|1776.08|1774.58|1776.26|1774.76|1776.53|1775.03|1775.84|1774.34|0
1597179300000|2020-08-11 20:55:00|1776.28|1774.78|1776.64|1775.14|1776.95|1775.45|1775.73|1774.23|0
1597179600000|2020-08-11 21:00:00|1776.66|1775.16|1777.05|1775.55|1777.05|1775.55|1776.66|1775.16|0
1597179900000|2020-08-11 21:05:00|1776.96|1775.46|1776.96|1775.46|1777.14|1775.64|1776.78|1775.28|0
1597180200000|2020-08-11 21:10:00|1776.92|1775.42|1776.92|1775.42|1776.92|1775.42|1776.69|1775.19|0
1597180500000|2020-08-11 21:15:00|1776.96|1775.46|1777.32|1775.82|1777.59|1776.09|1776.96|1775.46|0
1597180800000|2020-08-11 21:20:00|1777.37|1775.87|1777.19|1775.69|1777.5|1776|1777.05|1775.55|0
1597181100000|2020-08-11 21:25:00|1777.23|1775.73|1777.32|1775.82|1777.41|1775.91|1777.19|1775.69|0
1597181400000|2020-08-11 21:30:00|1777.31|1775.81|1776.89|1775.39|1777.31|1775.81|1776.89|1775.39|0
1597181700000|2020-08-11 21:35:00|1776.85|1775.35|1776.85|1775.35|1776.89|1775.39|1776.85|1775.35|0
1597182000000|2020-08-11 21:40:00|1776.89|1775.39|1776.77|1775.27|1776.91|1775.41|1776.6|1775.1|0
1597182300000|2020-08-11 21:45:00|1776.68|1775.18|1776.64|1775.14|1776.68|1775.18|1776.55|1775.05|0
1597182600000|2020-08-11 21:50:00|1776.68|1775.18|1776.81|1775.31|1776.82|1775.32|1776.55|1775.05|0
1597182900000|2020-08-11 21:55:00|1776.85|1775.35|1778.17|1776.67|1778.39|1776.89|1776.76|1775.26|0
1597183200000|2020-08-11 22:00:00|1778.48|1776.98|1778.42|1776.92|1778.75|1777.25|1777.45|1775.95|0
1597183500000|2020-08-11 22:05:00|1778.43|1776.93|1778.9|1777.4|1778.9|1777.4|1778.16|1776.66|0
1597183800000|2020-08-11 22:10:00|1778.91|1777.41|1777.89|1776.39|1778.96|1777.46|1777.62|1776.12|0
1597184100000|2020-08-11 22:15:00|1777.88|1776.38|1778.16|1776.66|1778.42|1776.92|1777.51|1776.01|0
1597184400000|2020-08-11 22:20:00|1778.18|1776.68|1776.97|1775.47|1778.37|1776.87|1776.97|1775.47|0
1597184700000|2020-08-11 22:25:00|1776.98|1775.48|1775.79|1774.29|1777.13|1775.63|1775.26|1773.76|0
1597185000000|2020-08-11 22:30:00|1775.81|1774.31|1777.2|1775.7|1777.24|1775.74|1775.81|1774.31|0
1597185300000|2020-08-11 22:35:00|1777.18|1775.68|1776.82|1775.32|1777.2|1775.7|1776.29|1774.79|0
1597185600000|2020-08-11 22:40:00|1776.74|1775.24|1775.85|1774.35|1776.74|1775.24|1775.59|1774.09|0
1597185900000|2020-08-11 22:45:00|1775.81|1774.31|1775.75|1774.25|1775.81|1774.31|1775.06|1773.56|0
1597186200000|2020-08-11 22:50:00|1775.77|1774.27|1776.73|1775.23|1776.73|1775.23|1775.77|1774.27|0
1597186500000|2020-08-11 22:55:00|1776.75|1775.25|1776.62|1775.12|1776.88|1775.38|1776.52|1775.02|0
1597186800000|2020-08-11 23:00:00|1776.64|1775.14|1776.07|1774.57|1776.78|1775.28|1776.07|1774.57|0
1597187100000|2020-08-11 23:05:00|1776.09|1774.59|1775.27|1773.77|1776.34|1774.84|1775.27|1773.77|0
1597187400000|2020-08-11 23:10:00|1775.29|1773.79|1775.64|1774.14|1776.06|1774.56|1775.27|1773.77|0
1597187700000|2020-08-11 23:15:00|1775.63|1774.13|1775.64|1774.14|1775.91|1774.41|1774.99|1773.49|0
1597188000000|2020-08-11 23:20:00|1775.62|1774.12|1775.8|1774.3|1775.91|1774.41|1775.53|1774.03|0
1597188300000|2020-08-11 23:25:00|1775.75|1774.25|1775.8|1774.3|1776.06|1774.56|1775.53|1774.03|0
1597188600000|2020-08-11 23:30:00|1775.82|1774.32|1777.51|1776.01|1777.51|1776.01|1775.82|1774.32|0
1597188900000|2020-08-11 23:35:00|1777.5|1776|1778.02|1776.52|1778.02|1776.52|1777.03|1775.53|0
1597189200000|2020-08-11 23:40:00|1778|1776.5|1778.02|1776.52|1778.02|1776.52|1777.26|1775.76|0
1597189500000|2020-08-11 23:45:00|1778.01|1776.51|1777.26|1775.76|1778.02|1776.52|1777.26|1775.76|0
1597189800000|2020-08-11 23:50:00|1777.28|1775.78|1777.11|1775.61|1777.8|1776.3|1777|1775.5|0
1597190100000|2020-08-11 23:55:00|1777.09|1775.59|1776.19|1774.69|1777.43|1775.93|1776.19|1774.69|0
1597190400000|2020-08-12 00:00:00|1776.22|1774.72|1777.91|1776.41|1778.02|1776.52|1775.93|1774.43|0
1597190700000|2020-08-12 00:05:00|1777.89|1776.39|1778.27|1776.77|1779.63|1778.13|1777.53|1776.03|0
1597191000000|2020-08-12 00:10:00|1778.18|1776.68|1778.8|1777.3|1779.18|1777.68|1777.53|1776.03|0
1597191300000|2020-08-12 00:15:00|1778.78|1777.28|1783.71|1782.21|1783.93|1782.43|1778.69|1777.19|0
1597191600000|2020-08-12 00:20:00|1783.72|1782.22|1783.3|1781.8|1783.76|1782.26|1782.74|1781.24|0
1597191900000|2020-08-12 00:25:00|1783.29|1781.79|1781.2|1779.7|1783.31|1781.81|1781.19|1779.69|0
1597192200000|2020-08-12 00:30:00|1781.19|1779.69|1780.11|1778.61|1781.64|1780.14|1779.59|1778.09|0
1597192500000|2020-08-12 00:35:00|1780.09|1778.59|1776.99|1775.49|1780.09|1778.59|1776.98|1775.48|0
1597192800000|2020-08-12 00:40:00|1776.86|1775.36|1777.06|1775.56|1778.05|1776.55|1776.51|1775.01|0
1597193100000|2020-08-12 00:45:00|1777.04|1775.54|1777.56|1776.06|1777.61|1776.11|1775.5|1774|0
1597193400000|2020-08-12 00:50:00|1777.43|1775.93|1773.61|1772.11|1777.61|1776.11|1773.56|1772.06|0
1597193700000|2020-08-12 00:55:00|1773.62|1772.12|1773.78|1772.28|1774.63|1773.13|1772.05|1770.55|0
1597194000000|2020-08-12 01:00:00|1773.71|1772.21|1775.12|1773.62|1775.68|1774.18|1772.99|1771.49|0
1597194300000|2020-08-12 01:05:00|1775.06|1773.56|1776.2|1774.7|1776.24|1774.74|1774.16|1772.66|0
1597194600000|2020-08-12 01:10:00|1776.21|1774.71|1777.21|1775.71|1777.71|1776.21|1775.94|1774.44|0
1597194900000|2020-08-12 01:15:00|1777.19|1775.69|1777.76|1776.26|1777.78|1776.28|1776.62|1775.12|0
1597195200000|2020-08-12 01:20:00|1777.75|1776.25|1774.69|1773.19|1777.75|1776.25|1774.68|1773.18|0
1597195500000|2020-08-12 01:25:00|1774.7|1773.2|1777.23|1775.73|1777.27|1775.77|1774.68|1773.18|0
1597195800000|2020-08-12 01:30:00|1777.22|1775.72|1776.24|1774.74|1778.26|1776.76|1776.24|1774.74|0
1597196100000|2020-08-12 01:35:00|1776.25|1774.75|1777.27|1775.77|1777.53|1776.03|1776.25|1774.75|0
1597196400000|2020-08-12 01:40:00|1777.26|1775.76|1776.62|1775.12|1777.78|1776.28|1776.14|1774.64|0
1597196700000|2020-08-12 01:45:00|1776.61|1775.11|1774.6|1773.1|1776.67|1775.17|1774.58|1773.08|0
1597197000000|2020-08-12 01:50:00|1774.59|1773.09|1775.65|1774.15|1775.67|1774.17|1773.86|1772.36|0
1597197300000|2020-08-12 01:55:00|1775.63|1774.13|1776.72|1775.22|1777.19|1775.69|1775.13|1773.63|0
1597197600000|2020-08-12 02:00:00|1776.71|1775.21|1777.06|1775.56|1777.58|1776.08|1775.37|1773.87|0
1597197900000|2020-08-12 02:05:00|1777.08|1775.58|1776.59|1775.09|1779.13|1777.63|1776.05|1774.55|0
1597198200000|2020-08-12 02:10:00|1776.61|1775.11|1774.13|1772.63|1776.61|1775.11|1774.13|1772.63|0
1597198500000|2020-08-12 02:15:00|1774.12|1772.62|1772.01|1770.51|1774.64|1773.14|1771.99|1770.49|0
1597198800000|2020-08-12 02:20:00|1772.03|1770.53|1774.2|1772.7|1774.23|1772.73|1771.98|1770.48|0
1597199100000|2020-08-12 02:25:00|1774.19|1772.69|1774.74|1773.24|1775.31|1773.81|1774.18|1772.68|0
1597199400000|2020-08-12 02:30:00|1774.75|1773.25|1774.32|1772.82|1775.28|1773.78|1773.21|1771.71|0
1597199700000|2020-08-12 02:35:00|1774.3|1772.8|1776.03|1774.53|1776.26|1774.76|1774.25|1772.75|0
1597200000000|2020-08-12 02:40:00|1776.09|1774.59|1776.54|1775.04|1777.82|1776.32|1775.74|1774.24|0
1597200300000|2020-08-12 02:45:00|1776.6|1775.1|1775.99|1774.49|1777.27|1775.77|1775.76|1774.26|0
1597200600000|2020-08-12 02:50:00|1775.98|1774.48|1775.76|1774.26|1776.28|1774.78|1775.19|1773.69|0
1597200900000|2020-08-12 02:55:00|1775.74|1774.24|1776.42|1774.92|1777.2|1775.7|1775.23|1773.73|0
1597201200000|2020-08-12 03:00:00|1776.43|1774.93|1776.81|1775.31|1777.3|1775.8|1775.72|1774.22|0
1597201500000|2020-08-12 03:05:00|1776.8|1775.3|1775.67|1774.17|1777.78|1776.28|1775.17|1773.67|0
1597201800000|2020-08-12 03:10:00|1775.66|1774.16|1776.25|1774.75|1776.78|1775.28|1775.66|1774.16|0
1597202100000|2020-08-12 03:15:00|1776.18|1774.68|1775.23|1773.73|1776.28|1774.78|1775.21|1773.71|0
1597202400000|2020-08-12 03:20:00|1775.24|1773.74|1777.21|1775.71|1777.27|1775.77|1775.23|1773.73|0
1597202700000|2020-08-12 03:25:00|1777.2|1775.7|1775.15|1773.65|1777.21|1775.71|1775.15|1773.65|0
1597203000000|2020-08-12 03:30:00|1775.16|1773.66|1776.69|1775.19|1777.21|1775.71|1775.13|1773.63|0
1597203300000|2020-08-12 03:35:00|1776.7|1775.2|1777.19|1775.69|1777.72|1776.22|1776.69|1775.19|0
1597203600000|2020-08-12 03:40:00|1777.18|1775.68|1777.23|1775.73|1777.72|1776.22|1777.17|1775.67|0
1597203900000|2020-08-12 03:45:00|1777.22|1775.72|1775.71|1774.21|1777.73|1776.23|1775.19|1773.69|0
1597204200000|2020-08-12 03:50:00|1775.78|1774.28|1777.22|1775.72|1777.25|1775.75|1775.69|1774.19|0
1597204500000|2020-08-12 03:55:00|1777.21|1775.71|1777.74|1776.24|1778.25|1776.75|1776.73|1775.23|0
1597204800000|2020-08-12 04:00:00|1777.73|1776.23|1777.73|1776.23|1778.74|1777.24|1777.7|1776.2|0
1597205100000|2020-08-12 04:05:00|1777.75|1776.25|1777.7|1776.2|1777.99|1776.49|1777.23|1775.73|0
1597205400000|2020-08-12 04:10:00|1777.71|1776.21|1778.25|1776.75|1778.27|1776.77|1777.7|1776.2|0
1597205700000|2020-08-12 04:15:00|1778.27|1776.77|1778.78|1777.28|1779.26|1777.76|1778.27|1776.77|0
1597206000000|2020-08-12 04:20:00|1778.76|1777.26|1778.24|1776.74|1778.78|1777.28|1778.22|1776.72|0
1597206300000|2020-08-12 04:25:00|1778.26|1776.76|1777.22|1775.72|1778.26|1776.76|1776.2|1774.7|0
1597206600000|2020-08-12 04:30:00|1777.24|1775.74|1776.73|1775.23|1777.25|1775.75|1776.72|1775.22|0
1597206900000|2020-08-12 04:35:00|1776.75|1775.25|1776.28|1774.78|1777.27|1775.77|1776.28|1774.78|0
1597207200000|2020-08-12 04:40:00|1776.29|1774.79|1776.31|1774.81|1776.8|1775.3|1776.28|1774.78|0
1597207500000|2020-08-12 04:45:00|1776.3|1774.8|1776.32|1774.82|1777.34|1775.84|1775.82|1774.32|0
1597207800000|2020-08-12 04:50:00|1776.3|1774.8|1773.31|1771.81|1776.3|1774.8|1773.06|1771.56|0
1597208100000|2020-08-12 04:55:00|1773.33|1771.83|1773.42|1771.92|1774.42|1772.92|1772.79|1771.29|0
1597208400000|2020-08-12 05:00:00|1773.41|1771.91|1773.92|1772.42|1773.94|1772.44|1772.32|1770.82|0
1597208700000|2020-08-12 05:05:00|1773.91|1772.41|1774.47|1772.97|1774.47|1772.97|1773.18|1771.68|0
1597209000000|2020-08-12 05:10:00|1774.45|1772.95|1773.95|1772.45|1774.94|1773.44|1773.92|1772.42|0
1597209300000|2020-08-12 05:15:00|1773.94|1772.44|1773.95|1772.45|1774.94|1773.44|1773.42|1771.92|0
1597209600000|2020-08-12 05:20:00|1773.94|1772.44|1776.41|1774.91|1776.92|1775.42|1773.92|1772.42|0
1597209900000|2020-08-12 05:25:00|1776.43|1774.93|1777.98|1776.48|1778.02|1776.52|1776.43|1774.93|0
1597210200000|2020-08-12 05:30:00|1778|1776.5|1777.53|1776.03|1778.02|1776.52|1776.53|1775.03|0
1597210500000|2020-08-12 05:35:00|1777.55|1776.05|1778.05|1776.55|1778.05|1776.55|1777.52|1776.02|0
1597210800000|2020-08-12 05:40:00|1778.06|1776.56|1779.15|1777.65|1779.15|1777.65|1778.01|1776.51|0
1597211100000|2020-08-12 05:45:00|1779.17|1777.67|1779.26|1777.76|1780.12|1778.62|1779.17|1777.67|0
1597211400000|2020-08-12 05:50:00|1779.25|1777.75|1776.82|1775.32|1779.77|1778.27|1776.82|1775.32|0
1597211700000|2020-08-12 05:55:00|1776.8|1775.3|1777.82|1776.32|1778.38|1776.88|1776.79|1775.29|0
1597212000000|2020-08-12 06:00:00|1777.83|1776.33|1779.98|1778.48|1780.22|1778.72|1777.4|1775.9|0
1597212300000|2020-08-12 06:05:00|1780|1778.5|1782.67|1781.17|1782.93|1781.43|1779.5|1778|0
1597212600000|2020-08-12 06:10:00|1782.66|1781.16|1781.83|1780.33|1782.67|1781.17|1781.06|1779.56|0
1597212900000|2020-08-12 06:15:00|1781.76|1780.26|1781.65|1780.15|1783.12|1781.62|1781.14|1779.64|0
1597213200000|2020-08-12 06:20:00|1781.66|1780.16|1781.61|1780.11|1782.13|1780.63|1780.68|1779.18|0
1597213500000|2020-08-12 06:25:00|1781.63|1780.13|1781.01|1779.51|1781.65|1780.15|1780.53|1779.03|0
1597213800000|2020-08-12 06:30:00|1780.99|1779.49|1783.28|1781.88|1784.78|1783.38|1780.97|1779.47|49
1597214100000|2020-08-12 06:35:00|1783.15|1781.75|1783.28|1781.88|1783.53|1782.13|1782.65|1781.25|30
1597214400000|2020-08-12 06:40:00|1783.4|1782|1784.03|1782.63|1784.28|1782.88|1783.28|1781.88|15
1597214700000|2020-08-12 06:45:00|1784.15|1782.75|1783.28|1781.88|1784.4|1783|1783.15|1781.75|44
1597215000000|2020-08-12 06:50:00|1783.15|1781.75|1782.03|1780.63|1783.15|1781.75|1782.03|1780.63|30
1597215300000|2020-08-12 06:55:00|1782.7|1781.2|1782.88|1781.38|1784.42|1782.92|1782.39|1780.89|0
1597215600000|2020-08-12 07:00:00|1782.86|1781.36|1779.33|1778.83|1783.4|1782.7|1777.7|1777.2|3148
1597215900000|2020-08-12 07:05:00|1779.2|1778.7|1779.08|1778.58|1783.83|1783.33|1778.83|1778.33|1755
1597216200000|2020-08-12 07:10:00|1779.2|1778.7|1780.7|1780.2|1784.83|1784.33|1778.08|1777.58|1634
1597216500000|2020-08-12 07:15:00|1780.83|1780.33|1786.33|1785.83|1787.58|1787.08|1780.83|1780.33|1400
1597216800000|2020-08-12 07:20:00|1786.45|1785.95|1789.7|1789.2|1790.33|1789.83|1785.83|1785.33|1353
1597217100000|2020-08-12 07:25:00|1789.83|1789.33|1788.83|1788.33|1791.33|1790.83|1788.2|1787.7|1125
1597217400000|2020-08-12 07:30:00|1788.7|1788.2|1787.08|1786.58|1789.95|1789.45|1786.58|1786.08|1010
1597217700000|2020-08-12 07:35:00|1786.83|1786.33|1785.83|1785.33|1788.2|1787.7|1784.2|1783.7|813
1597218000000|2020-08-12 07:40:00|1786.12|1785.62|1788.24|1787.74|1788.74|1788.24|1786.12|1785.62|570
1597218300000|2020-08-12 07:45:00|1788.37|1787.87|1787.87|1787.37|1789.12|1788.62|1787.12|1786.62|448
1597218600000|2020-08-12 07:50:00|1787.99|1787.49|1787.99|1787.49|1788.74|1788.24|1786.49|1785.99|601
1597218900000|2020-08-12 07:55:00|1788.12|1787.62|1788.37|1787.87|1790.37|1789.87|1787.74|1787.24|841
1597219200000|2020-08-12 08:00:00|1788.49|1787.99|1785.87|1785.37|1789.12|1788.62|1785.49|1784.99|807
1597219500000|2020-08-12 08:05:00|1786.12|1785.62|1784.37|1783.87|1786.37|1785.87|1784.37|1783.87|626
1597219800000|2020-08-12 08:10:00|1784.24|1783.74|1783.37|1782.87|1786.37|1785.87|1783.24|1782.74|722
1597220100000|2020-08-12 08:15:00|1783.49|1782.99|1784.87|1784.37|1784.87|1784.37|1783.37|1782.87|248
1597220400000|2020-08-12 08:20:00|1784.99|1784.49|1783.99|1783.49|1786.24|1785.74|1783.87|1783.37|293
1597220700000|2020-08-12 08:25:00|1783.87|1783.37|1783.37|1782.87|1784.62|1784.12|1783.12|1782.62|411
1597221000000|2020-08-12 08:30:00|1783.49|1782.99|1783.87|1783.37|1784.37|1783.87|1783.12|1782.62|449
1597221300000|2020-08-12 08:35:00|1783.74|1783.24|1784.12|1783.62|1784.37|1783.87|1783.12|1782.62|346
1597221600000|2020-08-12 08:40:00|1783.99|1783.49|1783.62|1783.12|1784.74|1784.24|1783.49|1782.99|232
1597221900000|2020-08-12 08:45:00|1783.49|1782.99|1785.37|1784.87|1785.49|1784.99|1783.37|1782.87|409
1597222200000|2020-08-12 08:50:00|1785.24|1784.74|1784.74|1784.24|1785.74|1785.24|1784.24|1783.74|287
1597222500000|2020-08-12 08:55:00|1784.62|1784.12|1784.37|1783.87|1784.62|1784.12|1783.62|1783.12|243
1597222800000|2020-08-12 09:00:00|1784.49|1783.99|1784.62|1784.12|1784.87|1784.37|1782.87|1782.37|568
1597223100000|2020-08-12 09:05:00|1784.49|1783.99|1783.62|1783.12|1784.62|1784.12|1782.87|1782.37|290
1597223400000|2020-08-12 09:10:00|1783.49|1782.99|1783.62|1783.12|1784.12|1783.62|1782.99|1782.49|294
1597223700000|2020-08-12 09:15:00|1783.49|1782.99|1781.49|1780.99|1783.62|1783.12|1781.37|1780.87|445
1597224000000|2020-08-12 09:20:00|1781.37|1780.87|1782.62|1782.12|1783.12|1782.62|1780.87|1780.37|340
1597224300000|2020-08-12 09:25:00|1782.74|1782.24|1781.24|1780.74|1782.87|1782.37|1781.24|1780.74|569
1597224600000|2020-08-12 09:30:00|1781.37|1780.87|1781.62|1781.12|1782.37|1781.87|1780.87|1780.37|265
1597224900000|2020-08-12 09:35:00|1781.49|1780.99|1780.62|1780.12|1781.87|1781.37|1780.62|1780.12|425
1597225200000|2020-08-12 09:40:00|1780.74|1780.24|1779.37|1778.87|1781.12|1780.62|1779.12|1778.62|961
1597225500000|2020-08-12 09:45:00|1779.49|1778.99|1780.62|1780.12|1780.62|1780.12|1779.37|1778.87|420
1597225800000|2020-08-12 09:50:00|1780.49|1779.99|1780.12|1779.62|1780.62|1780.12|1779.74|1779.24|576
1597226100000|2020-08-12 09:55:00|1779.99|1779.49|1779.87|1779.37|1780.49|1779.99|1779.62|1779.12|665
1597226400000|2020-08-12 10:00:00|1779.99|1779.49|1778.37|1777.87|1780.37|1779.87|1778.12|1777.62|839
1597226700000|2020-08-12 10:05:00|1778.49|1777.99|1777.62|1777.12|1778.74|1778.24|1777.62|1777.12|251
1597227000000|2020-08-12 10:10:00|1777.87|1777.37|1780.12|1779.62|1780.87|1780.37|1777.87|1777.37|768
1597227300000|2020-08-12 10:15:00|1780.24|1779.74|1781.12|1780.62|1781.12|1780.62|1779.87|1779.37|837
1597227600000|2020-08-12 10:20:00|1780.99|1780.49|1780.12|1779.62|1781.12|1780.62|1779.87|1779.37|946
1597227900000|2020-08-12 10:25:00|1780.24|1779.74|1779.37|1778.87|1780.62|1780.12|1779.37|1778.87|492
1597228200000|2020-08-12 10:30:00|1779.49|1778.99|1779.62|1779.12|1779.62|1779.12|1778.62|1778.12|596
1597228500000|2020-08-12 10:35:00|1779.74|1779.24|1779.12|1778.62|1779.87|1779.37|1778.62|1778.12|632
1597228800000|2020-08-12 10:40:00|1779.24|1778.74|1779.12|1778.62|1779.62|1779.12|1778.37|1777.87|605
1597229100000|2020-08-12 10:45:00|1779.24|1778.74|1778.62|1778.12|1779.37|1778.87|1778.12|1777.62|315
1597229400000|2020-08-12 10:50:00|1778.74|1778.24|1778.12|1777.62|1778.87|1778.37|1778.12|1777.62|263
1597229700000|2020-08-12 10:55:00|1778.24|1777.74|1778.24|1777.74|1778.37|1777.87|1777.62|1777.12|199
1597230000000|2020-08-12 11:00:00|1778.37|1777.87|1776.37|1775.87|1778.37|1777.87|1775.74|1775.24|792
1597230300000|2020-08-12 11:05:00|1776.24|1775.74|1776.62|1776.12|1776.87|1776.37|1775.87|1775.37|305
1597230600000|2020-08-12 11:10:00|1776.74|1776.24|1776.37|1775.87|1776.99|1776.49|1775.87|1775.37|426
1597230900000|2020-08-12 11:15:00|1776.49|1775.99|1777.12|1776.62|1777.37|1776.87|1776.49|1775.99|418
1597231200000|2020-08-12 11:20:00|1776.99|1776.49|1776.12|1775.62|1777.62|1777.12|1776.12|1775.62|692
1597231500000|2020-08-12 11:25:00|1775.99|1775.49|1776.74|1776.24|1777.12|1776.62|1775.37|1774.87|334
1597231800000|2020-08-12 11:30:00|1776.87|1776.37|1776.99|1776.49|1777.37|1776.87|1776.62|1776.12|396
1597232100000|2020-08-12 11:35:00|1776.87|1776.37|1776.62|1776.12|1777.12|1776.62|1776.24|1775.74|247
1597232400000|2020-08-12 11:40:00|1777|1776.5|1775.75|1775.25|1777|1776.5|1775.62|1775.12|316
1597232700000|2020-08-12 11:45:00|1775.87|1775.37|1776.25|1775.75|1776.62|1776.12|1775.5|1775|586
1597233000000|2020-08-12 11:50:00|1776|1775.5|1776|1775.5|1776.37|1775.87|1775.75|1775.25|386
1597233300000|2020-08-12 11:55:00|1775.87|1775.37|1775.62|1775.12|1776.75|1776.25|1774.75|1774.25|875
1597233600000|2020-08-12 12:00:00|1775.75|1775.25|1775.5|1775|1776.25|1775.75|1775|1774.5|826
1597233900000|2020-08-12 12:05:00|1775.37|1774.87|1776|1775.5|1777.5|1777|1775.25|1774.75|1331
1597234200000|2020-08-12 12:10:00|1775.87|1775.37|1775|1774.5|1776.5|1776|1774.87|1774.37|536
1597234500000|2020-08-12 12:15:00|1775.12|1774.62|1774.5|1774|1775.12|1774.62|1773|1772.5|767
1597234800000|2020-08-12 12:20:00|1774.37|1773.87|1776|1775.5|1776.5|1776|1774.25|1773.75|553
1597235100000|2020-08-12 12:25:00|1775.87|1775.37|1774.87|1774.37|1776|1775.5|1774.75|1774.25|167
1597235400000|2020-08-12 12:30:00|1774.75|1774.25|1776.87|1776.37|1776.87|1776.37|1773.62|1773.12|443
1597235700000|2020-08-12 12:35:00|1776.75|1776.25|1777.87|1777.37|1778.75|1778.25|1776.75|1776.25|540
1597236000000|2020-08-12 12:40:00|1778|1777.5|1776.75|1776.25|1778.37|1777.87|1776.12|1775.62|662
1597236300000|2020-08-12 12:45:00|1776.62|1776.12|1776.5|1776|1777.25|1776.75|1776.25|1775.75|429
1597236600000|2020-08-12 12:50:00|1776.62|1776.12|1776.75|1776.25|1777|1776.5|1776.25|1775.75|490
1597236900000|2020-08-12 12:55:00|1776.87|1776.37|1777.25|1776.75|1777.25|1776.75|1776.5|1776|656
1597237200000|2020-08-12 13:00:00|1777|1776.5|1776.62|1776.12|1777.5|1777|1776.5|1776|450
1597237500000|2020-08-12 13:05:00|1776.5|1776|1775.75|1775.25|1777|1776.5|1775.75|1775.25|463
1597237800000|2020-08-12 13:10:00|1775.87|1775.37|1775.75|1775.25|1776.5|1776|1775.5|1775|502
1597238100000|2020-08-12 13:15:00|1775.87|1775.37|1776|1775.5|1776.25|1775.75|1775.25|1774.75|496
1597238400000|2020-08-12 13:20:00|1776.25|1775.75|1776.5|1776|1776.5|1776|1776|1775.5|691
1597238700000|2020-08-12 13:25:00|1776.37|1775.87|1776.5|1776|1776.75|1776.25|1776|1775.5|520
1597239000000|2020-08-12 13:30:00|1776.75|1776.25|1774.25|1773.75|1776.75|1776.25|1774.12|1773.62|1113
1597239300000|2020-08-12 13:35:00|1774.37|1773.87|1774.25|1773.75|1775.12|1774.62|1774|1773.5|964
1597239600000|2020-08-12 13:40:00|1774.5|1774|1773.25|1772.75|1774.75|1774.25|1773|1772.5|1464
1597239900000|2020-08-12 13:45:00|1773.12|1772.62|1774.62|1774.12|1775.5|1775|1772.75|1772.25|1834
1597240200000|2020-08-12 13:50:00|1774.5|1774|1777.25|1776.75|1777.5|1777|1774|1773.5|1131
1597240500000|2020-08-12 13:55:00|1777.12|1776.62|1779|1778.5|1779.25|1778.75|1777|1776.5|1338
1597240800000|2020-08-12 14:00:00|1779.25|1778.75|1781.25|1780.75|1781.5|1781|1778|1777.5|1518
1597241100000|2020-08-12 14:05:00|1781.37|1780.87|1781.5|1781|1783.25|1782.75|1780.62|1780.12|1370
1597241400000|2020-08-12 14:10:00|1781.8|1781.3|1781.05|1780.55|1782.55|1782.05|1780.3|1779.8|1426
1597241700000|2020-08-12 14:15:00|1781.17|1780.67|1783.55|1783.05|1784.05|1783.55|1781.05|1780.55|1543
1597242000000|2020-08-12 14:20:00|1783.3|1782.8|1785.55|1785.05|1785.8|1785.3|1783.3|1782.8|1435
1597242300000|2020-08-12 14:25:00|1785.67|1785.17|1786.42|1785.92|1786.55|1786.05|1785.05|1784.55|1235
1597242600000|2020-08-12 14:30:00|1786.55|1786.05|1786.55|1786.05|1787.05|1786.55|1785.67|1785.17|2061
1597242900000|2020-08-12 14:35:00|1786.42|1785.92|1785.92|1785.42|1787.55|1787.05|1785.67|1785.17|1832
1597243200000|2020-08-12 14:40:00|1786.05|1785.55|1788.92|1788.42|1789.42|1788.92|1786.05|1785.55|1859
1597243500000|2020-08-12 14:45:00|1789.05|1788.55|1789.05|1788.55|1790.05|1789.55|1788.05|1787.55|1445
1597243800000|2020-08-12 14:50:00|1789.17|1788.67|1790.05|1789.55|1790.3|1789.8|1788.3|1787.8|1366
1597244100000|2020-08-12 14:55:00|1790.17|1789.67|1789.8|1789.3|1791.05|1790.55|1789.8|1789.3|1482
1597244400000|2020-08-12 15:00:00|1789.92|1789.42|1789.55|1789.05|1791.05|1790.55|1788.8|1788.3|1926
1597244700000|2020-08-12 15:05:00|1789.42|1788.92|1789.8|1789.3|1790.55|1790.05|1788.8|1788.3|1582
1597245000000|2020-08-12 15:10:00|1789.92|1789.42|1787.92|1787.42|1790.05|1789.55|1787.8|1787.3|1920
1597245300000|2020-08-12 15:15:00|1788.05|1787.55|1785.8|1785.3|1788.55|1788.05|1785.8|1785.3|2309
1597245600000|2020-08-12 15:20:00|1785.55|1785.05|1786.03|1784.53|1786.05|1785.55|1784.3|1783.8|3275
1597245900000|2020-08-12 15:25:00|1785.58|1784.08|1786.12|1784.62|1786.68|1785.18|1784.7|1783.2|987
1597246200000|2020-08-12 15:30:00|1786.13|1784.63|1784.42|1783.02|1786.13|1784.65|1784.3|1782.9|360
1597246500000|2020-08-12 15:35:00|1784.3|1782.9|1783.67|1782.27|1784.42|1783.02|1783.3|1781.9|45
1597246800000|2020-08-12 15:40:00|1783.8|1782.4|1784.17|1782.77|1784.17|1782.77|1783.55|1782.15|24
1597247100000|2020-08-12 15:45:00|1784.05|1782.65|1783.92|1782.52|1784.42|1783.02|1783.8|1782.4|59
1597247400000|2020-08-12 15:50:00|1783.8|1782.4|1782.67|1781.27|1783.8|1782.4|1782.55|1781.15|8
1597247700000|2020-08-12 15:55:00|1782.55|1781.15|1783.72|1782.22|1785.05|1783.65|1782.17|1780.77|210
1597248000000|2020-08-12 16:00:00|1783.7|1782.2|1785.51|1784.01|1785.51|1784.01|1783.26|1781.76|0
1597248300000|2020-08-12 16:05:00|1785.53|1784.03|1785.67|1784.17|1786.2|1784.7|1785.53|1784.03|0
1597248600000|2020-08-12 16:10:00|1785.65|1784.15|1785.67|1784.17|1786.2|1784.7|1785.12|1783.62|0
1597248900000|2020-08-12 16:15:00|1785.7|1784.2|1786.24|1784.74|1787.27|1785.77|1785.7|1784.2|0
1597249200000|2020-08-12 16:20:00|1786.23|1784.73|1787.68|1786.18|1787.68|1786.18|1786.23|1784.73|0
1597249500000|2020-08-12 16:25:00|1787.66|1786.16|1788.04|1786.54|1788.57|1787.07|1787.55|1786.05|0
1597249800000|2020-08-12 16:30:00|1788.02|1786.52|1787.61|1786.11|1788.1|1786.6|1787.52|1786.02|0
1597250100000|2020-08-12 16:35:00|1787.6|1786.1|1787.13|1785.63|1787.61|1786.11|1786.6|1785.1|0
1597250400000|2020-08-12 16:40:00|1787.15|1785.65|1786.09|1784.59|1787.63|1786.13|1786.09|1784.59|0
1597250700000|2020-08-12 16:45:00|1786.11|1784.61|1785.56|1784.06|1786.59|1785.09|1785.54|1784.04|0
1597251000000|2020-08-12 16:50:00|1785.69|1784.19|1785.53|1784.03|1786.04|1784.54|1785.51|1784.01|0
1597251300000|2020-08-12 16:55:00|1785.54|1784.04|1783.57|1782.07|1786.04|1784.54|1783.54|1782.04|0
1597251600000|2020-08-12 17:00:00|1783.56|1782.06|1784.04|1782.54|1784.65|1783.15|1783.56|1782.06|0
1597251900000|2020-08-12 17:05:00|1784.03|1782.53|1783.48|1781.98|1784.09|1782.59|1783.48|1781.98|0
1597252200000|2020-08-12 17:10:00|1783.47|1781.97|1783.48|1781.98|1783.54|1782.04|1783.45|1781.95|0
1597252500000|2020-08-12 17:15:00|1783.49|1781.99|1782.01|1780.51|1783.53|1782.03|1781.87|1780.37|0
1597252800000|2020-08-12 17:20:00|1782.03|1780.53|1782.05|1780.55|1782.56|1781.06|1782.01|1780.51|0
1597253100000|2020-08-12 17:25:00|1782.03|1780.53|1781|1779.5|1782.62|1781.12|1780.92|1779.42|0
1597253400000|2020-08-12 17:30:00|1780.98|1779.48|1782.57|1781.07|1782.57|1781.07|1780.98|1779.48|0
1597253700000|2020-08-12 17:35:00|1782.55|1781.05|1783.66|1782.16|1783.69|1782.19|1782.05|1780.55|0
1597254000000|2020-08-12 17:40:00|1783.67|1782.17|1783.23|1781.73|1783.71|1782.21|1783.16|1781.66|0
1597254300000|2020-08-12 17:45:00|1783.24|1781.74|1785.08|1783.58|1785.08|1783.58|1783.19|1781.69|0
1597254600000|2020-08-12 17:50:00|1784.95|1783.45|1785.17|1783.67|1785.64|1784.14|1784.6|1783.1|0
1597254900000|2020-08-12 17:55:00|1785.19|1783.69|1786.22|1784.72|1786.24|1784.74|1785.17|1783.67|0
1597255200000|2020-08-12 18:00:00|1786.2|1784.7|1785.74|1784.24|1786.27|1784.77|1785.69|1784.19|0
1597255500000|2020-08-12 18:05:00|1785.72|1784.22|1785.14|1783.64|1786.24|1784.74|1785.11|1783.61|0
1597255800000|2020-08-12 18:10:00|1785.16|1783.66|1785.66|1784.16|1785.71|1784.21|1785.16|1783.66|0
1597256100000|2020-08-12 18:15:00|1785.67|1784.17|1785.69|1784.19|1785.72|1784.22|1785.14|1783.64|0
1597256400000|2020-08-12 18:20:00|1785.71|1784.21|1785.52|1784.02|1785.74|1784.24|1784.96|1783.46|0
1597256700000|2020-08-12 18:25:00|1785.51|1784.01|1784.93|1783.43|1785.54|1784.04|1784.93|1783.43|0
1597257000000|2020-08-12 18:30:00|1784.94|1783.44|1785.42|1783.92|1785.49|1783.99|1784.93|1783.43|0
1597257300000|2020-08-12 18:35:00|1785.44|1783.94|1784.13|1782.63|1785.5|1784|1783.88|1782.38|0
1597257600000|2020-08-12 18:40:00|1784.06|1782.56|1784.46|1782.96|1784.96|1783.46|1783.9|1782.4|0
1597257900000|2020-08-12 18:45:00|1784.47|1782.97|1785|1783.5|1785|1783.5|1783.94|1782.44|0
1597258200000|2020-08-12 18:50:00|1784.99|1783.49|1784.45|1782.95|1785.56|1784.06|1784.44|1782.94|0
1597258500000|2020-08-12 18:55:00|1784.47|1782.97|1785.51|1784.01|1785.56|1784.06|1784.45|1782.95|0
1597258800000|2020-08-12 19:00:00|1785.53|1784.03|1786.37|1784.87|1786.51|1785.01|1785.5|1784|0
1597259100000|2020-08-12 19:05:00|1786.39|1784.89|1785.88|1784.38|1786.95|1785.45|1785.88|1784.38|0
1597259400000|2020-08-12 19:10:00|1785.89|1784.39|1787.05|1785.55|1787.07|1785.57|1785.86|1784.36|0
1597259700000|2020-08-12 19:15:00|1787.04|1785.54|1787.64|1786.14|1787.65|1786.15|1786.54|1785.04|0
1597260000000|2020-08-12 19:20:00|1787.63|1786.13|1787.12|1785.62|1788.1|1786.6|1787.07|1785.57|0
1597260300000|2020-08-12 19:25:00|1787.13|1785.63|1786.11|1784.61|1787.13|1785.63|1786.11|1784.61|0
1597260600000|2020-08-12 19:30:00|1786.12|1784.62|1783.7|1782.2|1786.14|1784.64|1782.13|1780.63|0
1597260900000|2020-08-12 19:35:00|1783.72|1782.22|1784.77|1783.27|1784.77|1783.27|1782.58|1781.08|0
1597261200000|2020-08-12 19:40:00|1784.76|1783.26|1786.2|1784.7|1786.25|1784.75|1784.21|1782.71|0
1597261500000|2020-08-12 19:45:00|1786.06|1784.56|1785.58|1784.08|1786.23|1784.73|1785.05|1783.55|0
1597261800000|2020-08-12 19:50:00|1785.68|1784.18|1784.11|1782.61|1786.18|1784.68|1783.53|1782.03|0
1597262100000|2020-08-12 19:55:00|1784.09|1782.59|1784.92|1783.42|1785.01|1783.51|1783.05|1781.55|0
1597262400000|2020-08-12 20:00:00|1784.65|1783.15|1783.57|1782.07|1784.65|1783.15|1782.25|1780.75|0
1597262700000|2020-08-12 20:05:00|1783.55|1782.05|1783.46|1781.96|1784.1|1782.6|1783.31|1781.81|0
1597263000000|2020-08-12 20:10:00|1783.48|1781.98|1782.66|1781.16|1783.73|1782.23|1781.98|1780.48|0
1597263300000|2020-08-12 20:15:00|1782.7|1781.2|1782.52|1781.02|1782.7|1781.2|1782.3|1780.8|0
1597263600000|2020-08-12 20:20:00|1782.48|1780.98|1782.92|1781.42|1782.92|1781.42|1782.39|1780.89|0
1597263900000|2020-08-12 20:25:00|1782.83|1781.33|1783.01|1781.51|1783.01|1781.51|1782.83|1781.33|0
1597264200000|2020-08-12 20:30:00|1783.08|1781.58|1782.66|1781.16|1783.36|1781.86|1782.51|1781.01|0
1597264500000|2020-08-12 20:35:00|1782.68|1781.18|1782.93|1781.43|1783.04|1781.54|1782.66|1781.16|0
1597264800000|2020-08-12 20:40:00|1782.91|1781.41|1781.98|1780.48|1782.91|1781.41|1781.6|1780.1|0
1597265100000|2020-08-12 20:45:00|1782|1780.5|1781.71|1780.21|1782.13|1780.63|1781.71|1780.21|0
1597265400000|2020-08-12 20:50:00|1781.74|1780.24|1781.87|1780.37|1781.98|1780.48|1781.6|1780.1|0
1597265700000|2020-08-12 20:55:00|1781.85|1780.35|1782.13|1780.63|1782.4|1780.9|1781.6|1780.1|0
1597266000000|2020-08-12 21:00:00|1782.11|1780.61|1782.1|1780.6|1782.17|1780.67|1782.08|1780.58|0
1597266300000|2020-08-12 21:05:00|1782.12|1780.62|1781.98|1780.48|1782.16|1780.66|1781.85|1780.35|0
1597266600000|2020-08-12 21:10:00|1782.03|1780.53|1782.03|1780.53|1782.07|1780.57|1781.94|1780.44|0
1597266900000|2020-08-12 21:15:00|1782.07|1780.57|1782.22|1780.72|1782.22|1780.72|1782.03|1780.53|0
1597267200000|2020-08-12 21:20:00|1782.26|1780.76|1782.26|1780.76|1782.31|1780.81|1782.17|1780.67|0
1597267500000|2020-08-12 21:25:00|1782.13|1780.63|1782.22|1780.72|1782.26|1780.76|1782.08|1780.58|0
1597267800000|2020-08-12 21:30:00|1782.13|1780.63|1782.26|1780.76|1782.44|1780.94|1782.04|1780.54|0
1597268100000|2020-08-12 21:35:00|1782.31|1780.81|1782.22|1780.72|1782.31|1780.81|1782.13|1780.63|0
1597268400000|2020-08-12 21:40:00|1782.13|1780.63|1782.22|1780.72|1782.22|1780.72|1782.13|1780.63|0
1597268700000|2020-08-12 21:45:00|1782.17|1780.67|1782.17|1780.67|1782.26|1780.76|1782.17|1780.67|0
1597269000000|2020-08-12 21:50:00|1782.26|1780.76|1782.22|1780.72|1782.26|1780.76|1782.17|1780.67|0
1597269300000|2020-08-12 21:55:00|1782.17|1780.67|1782.26|1780.76|1782.26|1780.76|1782|1780.5|0
1597269600000|2020-08-12 22:00:00|1782.13|1780.63|1782.87|1781.37|1783.29|1781.79|1780.48|1778.98|0
1597269900000|2020-08-12 22:05:00|1782.86|1781.36|1782.49|1780.99|1783.02|1781.52|1782.49|1780.99|0
1597270200000|2020-08-12 22:10:00|1782.48|1780.98|1783.75|1782.25|1784.02|1782.52|1782.23|1780.73|0
1597270500000|2020-08-12 22:15:00|1783.77|1782.27|1783.6|1782.1|1783.86|1782.36|1783.33|1781.83|0
1597270800000|2020-08-12 22:20:00|1783.62|1782.12|1782.96|1781.46|1783.75|1782.25|1782.8|1781.3|0
1597271100000|2020-08-12 22:25:00|1782.94|1781.44|1783.49|1781.99|1783.49|1781.99|1782.8|1781.3|0
1597271400000|2020-08-12 22:30:00|1783.51|1782.01|1783.75|1782.25|1783.86|1782.36|1783.22|1781.72|0
1597271700000|2020-08-12 22:35:00|1783.76|1782.26|1783.5|1782|1783.86|1782.36|1783.33|1781.83|0
1597272000000|2020-08-12 22:40:00|1783.49|1781.99|1783.55|1782.05|1783.55|1782.05|1783.23|1781.73|0
1597272300000|2020-08-12 22:45:00|1783.54|1782.04|1783.23|1781.73|1783.54|1782.04|1783.23|1781.73|0
1597272600000|2020-08-12 22:50:00|1783.25|1781.75|1783.5|1782|1783.55|1782.05|1783.25|1781.75|0
1597272900000|2020-08-12 22:55:00|1783.51|1782.01|1783.34|1781.84|1783.55|1782.05|1783.34|1781.84|0
1597273200000|2020-08-12 23:00:00|1783.32|1781.82|1783.08|1781.58|1783.34|1781.84|1783.08|1781.58|0
1597273500000|2020-08-12 23:05:00|1783.06|1781.56|1782.97|1781.47|1783.06|1781.56|1782.55|1781.05|0
1597273800000|2020-08-12 23:10:00|1782.92|1781.42|1782.92|1781.42|1783.03|1781.53|1782.65|1781.15|0
1597274100000|2020-08-12 23:15:00|1782.93|1781.43|1783.71|1782.21|1783.82|1782.32|1782.92|1781.42|0
1597274400000|2020-08-12 23:20:00|1783.69|1782.19|1783.45|1781.95|1783.69|1782.19|1783.29|1781.79|0
1597274700000|2020-08-12 23:25:00|1783.47|1781.97|1783.45|1781.95|1783.56|1782.06|1782.97|1781.47|0
1597275000000|2020-08-12 23:30:00|1783.47|1781.97|1783.3|1781.8|1783.56|1782.06|1783.18|1781.68|0
1597275300000|2020-08-12 23:35:00|1783.28|1781.78|1783.57|1782.07|1783.72|1782.22|1783.19|1781.69|0
1597275600000|2020-08-12 23:40:00|1783.55|1782.05|1784.1|1782.6|1784.25|1782.75|1783.46|1781.96|0
1597275900000|2020-08-12 23:45:00|1784.09|1782.59|1783.57|1782.07|1784.1|1782.6|1783.3|1781.8|0
1597276200000|2020-08-12 23:50:00|1783.55|1782.05|1783.72|1782.22|1783.99|1782.49|1783.46|1781.96|0
1597276500000|2020-08-12 23:55:00|1783.71|1782.21|1783.83|1782.33|1783.83|1782.33|1783.46|1781.96|0
1597276800000|2020-08-13 00:00:00|1783.81|1782.31|1783.04|1781.54|1784.25|1782.75|1782.66|1781.16|0
1597277100000|2020-08-13 00:05:00|1783.06|1781.56|1784.63|1783.13|1784.89|1783.39|1783.06|1781.56|0
1597277400000|2020-08-13 00:10:00|1784.65|1783.15|1784.78|1783.28|1784.89|1783.39|1784.63|1783.13|0
1597277700000|2020-08-13 00:15:00|1784.79|1783.29|1785.05|1783.55|1785.16|1783.66|1783.99|1782.49|0
1597278000000|2020-08-13 00:20:00|1785.06|1783.56|1785.88|1784.38|1785.9|1784.4|1784.86|1783.36|0
1597278300000|2020-08-13 00:25:00|1785.9|1784.4|1785.83|1784.33|1786.36|1784.86|1785.81|1784.31|0
1597278600000|2020-08-13 00:30:00|1785.97|1784.47|1785.29|1783.79|1786.86|1785.36|1785.29|1783.79|0
1597278900000|2020-08-13 00:35:00|1785.3|1783.8|1784.08|1782.58|1785.34|1783.84|1783.83|1782.33|0
1597279200000|2020-08-13 00:40:00|1784.14|1782.64|1784.81|1783.31|1784.81|1783.31|1783.81|1782.31|0
1597279500000|2020-08-13 00:45:00|1784.67|1783.17|1783.58|1782.08|1785.34|1783.84|1783.07|1781.57|0
1597279800000|2020-08-13 00:50:00|1783.65|1782.15|1780.88|1779.38|1783.83|1782.33|1779.32|1777.82|0
1597280100000|2020-08-13 00:55:00|1780.87|1779.37|1779.85|1778.35|1780.89|1779.39|1779.83|1778.33|0
1597280400000|2020-08-13 01:00:00|1779.86|1778.36|1780.7|1779.2|1781.71|1780.21|1778.29|1776.79|0
1597280700000|2020-08-13 01:05:00|1780.71|1779.21|1781.21|1779.71|1781.71|1780.21|1780.15|1778.65|0
1597281000000|2020-08-13 01:10:00|1781.2|1779.7|1781.71|1780.21|1782.67|1781.17|1780.67|1779.17|0
1597281300000|2020-08-13 01:15:00|1781.69|1780.19|1781.68|1780.18|1782.72|1781.22|1780.17|1778.67|0
1597281600000|2020-08-13 01:20:00|1781.66|1780.16|1781.21|1779.71|1781.71|1780.21|1781.18|1779.68|0
1597281900000|2020-08-13 01:25:00|1781.2|1779.7|1781.71|1780.21|1781.73|1780.23|1780.72|1779.22|0
1597282200000|2020-08-13 01:30:00|1781.72|1780.22|1782.31|1780.81|1783.55|1782.05|1781.71|1780.21|0
1597282500000|2020-08-13 01:35:00|1782.32|1780.82|1781.21|1779.71|1782.32|1780.82|1780.24|1778.74|0
1597282800000|2020-08-13 01:40:00|1781.2|1779.7|1781.2|1779.7|1783.23|1781.73|1780.72|1779.22|0
1597283100000|2020-08-13 01:45:00|1781.18|1779.68|1782.73|1781.23|1782.74|1781.24|1780.93|1779.43|0
1597283400000|2020-08-13 01:50:00|1782.72|1781.22|1781.23|1779.73|1783.17|1781.67|1781.21|1779.71|0
1597283700000|2020-08-13 01:55:00|1781.22|1779.72|1781.23|1779.73|1781.25|1779.75|1780.27|1778.77|0
1597284000000|2020-08-13 02:00:00|1781.25|1779.75|1782.72|1781.22|1782.72|1781.22|1781.23|1779.73|0
1597284300000|2020-08-13 02:05:00|1782.74|1781.24|1780.73|1779.23|1782.75|1781.25|1780.72|1779.22|0
1597284600000|2020-08-13 02:10:00|1780.72|1779.22|1780.72|1779.22|1781.25|1779.75|1779.67|1778.17|0
1597284900000|2020-08-13 02:15:00|1780.71|1779.21|1780.76|1779.26|1780.77|1779.27|1779.76|1778.26|0
1597285200000|2020-08-13 02:20:00|1780.77|1779.27|1781.28|1779.78|1781.78|1780.28|1780.77|1779.27|0
1597285500000|2020-08-13 02:25:00|1781.27|1779.77|1781.3|1779.8|1782.26|1780.76|1781.26|1779.76|0
1597285800000|2020-08-13 02:30:00|1781.28|1779.78|1782.52|1781.02|1783.78|1782.28|1781.26|1779.76|0
1597286100000|2020-08-13 02:35:00|1782.59|1781.09|1783.25|1781.75|1783.28|1781.78|1782.59|1781.09|0
1597286400000|2020-08-13 02:40:00|1783.18|1781.68|1783.73|1782.23|1783.76|1782.26|1782.77|1781.27|0
1597286700000|2020-08-13 02:45:00|1783.59|1782.09|1782.61|1781.11|1783.61|1782.11|1782.07|1780.57|0
1597287000000|2020-08-13 02:50:00|1782.6|1781.1|1783.16|1781.66|1783.18|1781.68|1782.6|1781.1|0
1597287300000|2020-08-13 02:55:00|1783.14|1781.64|1782.7|1781.2|1783.18|1781.68|1782.66|1781.16|0
1597287600000|2020-08-13 03:00:00|1782.69|1781.19|1782.2|1780.7|1782.7|1781.2|1781.7|1780.2|0
1597287900000|2020-08-13 03:05:00|1782.21|1780.71|1781.7|1780.2|1782.22|1780.72|1781.45|1779.95|0
1597288200000|2020-08-13 03:10:00|1781.76|1780.26|1781.74|1780.24|1781.78|1780.28|1781.27|1779.77|0
1597288500000|2020-08-13 03:15:00|1781.75|1780.25|1782.72|1781.22|1782.74|1781.24|1780.77|1779.27|0
1597288800000|2020-08-13 03:20:00|1782.73|1781.23|1782.21|1780.71|1782.75|1781.25|1782.21|1780.71|0
1597289100000|2020-08-13 03:25:00|1781.73|1780.23|1781.68|1780.18|1781.74|1780.24|1781.18|1779.68|0
1597289400000|2020-08-13 03:30:00|1781.66|1780.16|1781.15|1779.65|1782.19|1780.69|1781.11|1779.61|0
1597289700000|2020-08-13 03:35:00|1781.17|1779.67|1781.17|1779.67|1781.65|1780.15|1780.66|1779.16|0
1597290000000|2020-08-13 03:40:00|1781.16|1779.66|1781.67|1780.17|1781.68|1780.18|1780.67|1779.17|0
1597290300000|2020-08-13 03:45:00|1781.68|1780.18|1782.31|1780.81|1782.66|1781.16|1781.66|1780.16|0
1597290600000|2020-08-13 03:50:00|1782.3|1780.8|1782.28|1780.78|1782.31|1780.81|1781.3|1779.8|0
1597290900000|2020-08-13 03:55:00|1782.29|1780.79|1782.26|1780.76|1782.72|1781.22|1781.78|1780.28|0
1597291200000|2020-08-13 04:00:00|1782.24|1780.74|1783.25|1781.75|1783.28|1781.78|1782.24|1780.74|0
1597291500000|2020-08-13 04:05:00|1783.26|1781.76|1782.78|1781.28|1783.26|1781.76|1782.77|1781.27|0
1597291800000|2020-08-13 04:10:00|1782.79|1781.29|1782.78|1781.28|1782.82|1781.32|1782.77|1781.27|0
1597292100000|2020-08-13 04:15:00|1782.8|1781.3|1783.32|1781.82|1783.32|1781.82|1782.79|1781.29|0
1597292400000|2020-08-13 04:20:00|1783.3|1781.8|1783.3|1781.8|1783.32|1781.82|1783.28|1781.78|0
1597292700000|2020-08-13 04:25:00|1783.29|1781.79|1782.84|1781.34|1783.3|1781.8|1782.79|1781.29|0
1597293000000|2020-08-13 04:30:00|1782.82|1781.32|1783.81|1782.31|1783.83|1782.33|1782.82|1781.32|0
1597293300000|2020-08-13 04:35:00|1783.83|1782.33|1784.78|1783.28|1784.78|1783.28|1783.81|1782.31|0
1597293600000|2020-08-13 04:40:00|1784.79|1783.29|1783.81|1782.31|1784.8|1783.3|1783.81|1782.31|0
1597293900000|2020-08-13 04:45:00|1783.82|1782.32|1783.84|1782.34|1784.31|1782.81|1783.29|1781.79|0
1597294200000|2020-08-13 04:50:00|1783.83|1782.33|1783.82|1782.32|1783.84|1782.34|1783.79|1782.29|0
1597294500000|2020-08-13 04:55:00|1783.84|1782.34|1783.33|1781.83|1783.84|1782.34|1783.31|1781.81|0
1597294800000|2020-08-13 05:00:00|1783.31|1781.81|1783.24|1781.74|1783.31|1781.81|1780.78|1779.28|0
1597295100000|2020-08-13 05:05:00|1783.22|1781.72|1782.73|1781.23|1783.24|1781.74|1782.25|1780.75|0
1597295400000|2020-08-13 05:10:00|1782.72|1781.22|1782.18|1780.68|1782.73|1781.23|1781.21|1779.71|0
1597295700000|2020-08-13 05:15:00|1782.16|1780.66|1783.22|1781.72|1783.22|1781.72|1781.68|1780.18|0
1597296000000|2020-08-13 05:20:00|1783.2|1781.7|1783.22|1781.72|1783.72|1782.22|1783.2|1781.7|0
1597296300000|2020-08-13 05:25:00|1783.23|1781.73|1783.24|1781.74|1783.73|1782.23|1783.2|1781.7|0
1597296600000|2020-08-13 05:30:00|1783.23|1781.73|1783.19|1781.69|1783.24|1781.74|1782.69|1781.19|0
1597296900000|2020-08-13 05:35:00|1783.2|1781.7|1782.72|1781.22|1783.25|1781.75|1782.72|1781.22|0
1597297200000|2020-08-13 05:40:00|1782.71|1781.21|1781.74|1780.24|1782.72|1781.22|1781.25|1779.75|0
1597297500000|2020-08-13 05:45:00|1781.75|1780.25|1781.75|1780.25|1782.24|1780.74|1781.25|1779.75|0
1597297800000|2020-08-13 05:50:00|1781.74|1780.24|1780.72|1779.22|1781.79|1780.29|1780.72|1779.22|0
1597298100000|2020-08-13 05:55:00|1780.73|1779.23|1780.28|1778.78|1781.23|1779.73|1780.23|1778.73|0
1597298400000|2020-08-13 06:00:00|1780.26|1778.76|1780.98|1779.48|1782.02|1780.52|1779.12|1777.62|0
1597298700000|2020-08-13 06:05:00|1780.97|1779.47|1779.11|1777.61|1780.99|1779.49|1778.6|1777.1|0
1597299000000|2020-08-13 06:10:00|1779.1|1777.6|1778.22|1776.72|1779.66|1778.16|1778.07|1776.57|0
1597299300000|2020-08-13 06:15:00|1778.21|1776.71|1778.24|1776.74|1779.17|1777.67|1778.21|1776.71|0
1597299600000|2020-08-13 06:20:00|1778.26|1776.76|1778.53|1777.03|1779.01|1777.51|1778|1776.5|0
1597299900000|2020-08-13 06:25:00|1778.54|1777.04|1780.02|1778.52|1780.04|1778.54|1778.54|1777.04|0
1597300200000|2020-08-13 06:30:00|1780.04|1778.54|1778.17|1776.77|1780.06|1778.56|1777.67|1776.27|28
1597300500000|2020-08-13 06:35:00|1778.05|1776.65|1778.42|1777.02|1779.55|1778.15|1778.05|1776.65|24
1597300800000|2020-08-13 06:40:00|1778.55|1777.15|1777.3|1775.9|1779.05|1777.65|1777.05|1775.65|34
1597301100000|2020-08-13 06:45:00|1777.67|1776.27|1778.8|1777.4|1778.8|1777.4|1777.67|1776.27|23
1597301400000|2020-08-13 06:50:00|1778.67|1777.27|1779.05|1777.65|1779.17|1777.77|1778.55|1777.15|5
1597301700000|2020-08-13 06:55:00|1779.11|1777.61|1779.61|1778.11|1779.66|1778.16|1779.11|1777.61|0
1597302000000|2020-08-13 07:00:00|1779.6|1778.1|1785.85|1785.35|1787.1|1786.6|1779.47|1778.1|2812
1597302300000|2020-08-13 07:05:00|1785.72|1785.22|1787.85|1787.35|1788.1|1787.6|1784.1|1783.6|2186
1597302600000|2020-08-13 07:10:00|1787.97|1787.47|1785.35|1784.85|1788.85|1788.35|1784.97|1784.47|1403
1597302900000|2020-08-13 07:15:00|1785.6|1785.1|1788.1|1787.6|1788.35|1787.85|1785.1|1784.6|1337
1597303200000|2020-08-13 07:20:00|1787.97|1787.47|1791.1|1790.6|1791.35|1790.85|1787.22|1786.72|2172
1597303500000|2020-08-13 07:25:00|1790.97|1790.47|1788.22|1787.72|1792.35|1791.85|1787.1|1786.6|1660
1597303800000|2020-08-13 07:30:00|1788.35|1787.85|1787.85|1787.35|1789.85|1789.35|1787.1|1786.6|550
1597304100000|2020-08-13 07:35:00|1787.72|1787.22|1790.85|1790.35|1791.1|1790.6|1787.22|1786.72|1212
1597304400000|2020-08-13 07:40:00|1790.74|1790.24|1792.99|1792.49|1793.61|1793.11|1789.36|1788.86|1295
1597304700000|2020-08-13 07:45:00|1792.86|1792.36|1792.49|1791.99|1794.49|1793.99|1791.11|1790.61|901
1597305000000|2020-08-13 07:50:00|1792.36|1791.86|1793.24|1792.74|1794.99|1794.49|1792.11|1791.61|1148
1597305300000|2020-08-13 07:55:00|1792.99|1792.49|1791.61|1791.11|1793.24|1792.74|1791.24|1790.74|597
1597305600000|2020-08-13 08:00:00|1791.74|1791.24|1792.24|1791.74|1793.36|1792.86|1791.49|1790.99|1037
1597305900000|2020-08-13 08:05:00|1792.11|1791.61|1789.99|1789.49|1792.24|1791.74|1788.99|1788.49|1056
1597306200000|2020-08-13 08:10:00|1790.11|1789.61|1789.49|1788.99|1790.74|1790.24|1789.24|1788.74|445
1597306500000|2020-08-13 08:15:00|1789.36|1788.86|1787.99|1787.49|1789.36|1788.86|1786.74|1786.24|655
1597306800000|2020-08-13 08:20:00|1787.86|1787.36|1787.99|1787.49|1788.74|1788.24|1787.49|1786.99|361
1597307100000|2020-08-13 08:25:00|1787.86|1787.36|1789.24|1788.74|1789.74|1789.24|1787.86|1787.36|289
1597307400000|2020-08-13 08:30:00|1789.36|1788.86|1790.49|1789.99|1790.49|1789.99|1788.49|1787.99|364
1597307700000|2020-08-13 08:35:00|1790.61|1790.11|1791.24|1790.74|1791.24|1790.74|1790.49|1789.99|186
1597308000000|2020-08-13 08:40:00|1791.11|1790.61|1791.49|1790.99|1791.99|1791.49|1790.49|1789.99|331
1597308300000|2020-08-13 08:45:00|1791.36|1790.86|1792.49|1791.99|1794.24|1793.74|1791.24|1790.74|470
1597308600000|2020-08-13 08:50:00|1792.24|1791.74|1793.36|1792.86|1793.74|1793.24|1791.99|1791.49|502
1597308900000|2020-08-13 08:55:00|1793.24|1792.74|1792.74|1792.24|1793.49|1792.99|1791.74|1791.24|198
1597309200000|2020-08-13 09:00:00|1792.61|1792.11|1794.24|1793.74|1794.24|1793.74|1792.49|1791.99|222
1597309500000|2020-08-13 09:05:00|1794.36|1793.86|1795.86|1795.36|1795.99|1795.49|1793.99|1793.49|392
1597309800000|2020-08-13 09:10:00|1795.74|1795.24|1795.74|1795.24|1796.24|1795.74|1795.49|1794.99|358
1597310100000|2020-08-13 09:15:00|1795.86|1795.36|1795.24|1794.74|1796.49|1795.99|1794.74|1794.24|1121
1597310400000|2020-08-13 09:20:00|1795.11|1794.61|1794.99|1794.49|1795.99|1795.49|1794.74|1794.24|519
1597310700000|2020-08-13 09:25:00|1794.86|1794.36|1795.74|1795.24|1795.99|1795.49|1794.49|1793.99|209
1597311000000|2020-08-13 09:30:00|1795.86|1795.36|1794.24|1793.74|1795.86|1795.36|1793.74|1793.24|278
1597311300000|2020-08-13 09:35:00|1794.36|1793.86|1793.49|1792.99|1795.11|1794.61|1793.24|1792.74|691
1597311600000|2020-08-13 09:40:00|1793.61|1793.11|1793.49|1792.99|1793.99|1793.49|1792.74|1792.24|440
1597311900000|2020-08-13 09:45:00|1793.61|1793.11|1794.74|1794.24|1794.86|1794.36|1793.61|1793.11|585
1597312200000|2020-08-13 09:50:00|1794.86|1794.36|1795.24|1794.74|1795.74|1795.24|1794.74|1794.24|473
1597312500000|2020-08-13 09:55:00|1795.36|1794.86|1794.74|1794.24|1795.49|1794.99|1794.24|1793.74|346
1597312800000|2020-08-13 10:00:00|1794.86|1794.36|1794.49|1793.99|1794.99|1794.49|1793.49|1792.99|185
1597313100000|2020-08-13 10:05:00|1794.36|1793.86|1793.49|1792.99|1794.49|1793.99|1793.36|1792.86|235
1597313400000|2020-08-13 10:10:00|1793.36|1792.86|1792.36|1791.86|1793.49|1792.99|1792.24|1791.74|243
1597313700000|2020-08-13 10:15:00|1792.24|1791.74|1792.49|1791.99|1793.11|1792.61|1791.49|1790.99|314
1597314000000|2020-08-13 10:20:00|1792.61|1792.11|1792.49|1791.99|1793.24|1792.74|1792.49|1791.99|339
1597314300000|2020-08-13 10:25:00|1792.61|1792.11|1792.24|1791.74|1792.74|1792.24|1791.86|1791.36|150
1597314600000|2020-08-13 10:30:00|1792.11|1791.61|1791.99|1791.49|1792.74|1792.24|1791.74|1791.24|272
1597314900000|2020-08-13 10:35:00|1792.11|1791.61|1791.99|1791.49|1792.24|1791.74|1791.61|1791.11|465
1597315200000|2020-08-13 10:40:00|1792.11|1791.61|1791.74|1791.24|1792.36|1791.86|1791.36|1790.86|314
1597315500000|2020-08-13 10:45:00|1791.86|1791.36|1791.11|1790.61|1791.99|1791.49|1791.11|1790.61|285
1597315800000|2020-08-13 10:50:00|1791.24|1790.74|1790.49|1789.99|1791.24|1790.74|1789.99|1789.49|117
1597316100000|2020-08-13 10:55:00|1790.74|1790.24|1789.99|1789.49|1790.86|1790.36|1789.24|1788.74|463
1597316400000|2020-08-13 11:00:00|1789.86|1789.36|1790.74|1790.24|1790.99|1790.49|1789.74|1789.24|273
1597316700000|2020-08-13 11:05:00|1790.61|1790.11|1790.11|1789.61|1791.24|1790.74|1789.99|1789.49|89
1597317000000|2020-08-13 11:10:00|1790.24|1789.74|1790.74|1790.24|1790.74|1790.24|1789.86|1789.36|137
1597317300000|2020-08-13 11:15:00|1790.86|1790.36|1791.61|1791.11|1791.61|1791.11|1790.49|1789.99|185
1597317600000|2020-08-13 11:20:00|1791.74|1791.24|1789.99|1789.49|1791.86|1791.36|1789.99|1789.49|127
1597317900000|2020-08-13 11:25:00|1789.74|1789.24|1790.49|1789.99|1790.74|1790.24|1789.74|1789.24|93
1597318200000|2020-08-13 11:30:00|1790.36|1789.86|1789.49|1788.99|1790.36|1789.86|1788.74|1788.24|358
1597318500000|2020-08-13 11:35:00|1789.36|1788.86|1789.61|1789.11|1789.99|1789.49|1788.99|1788.49|125
1597318800000|2020-08-13 11:40:00|1789.66|1789.16|1790.29|1789.79|1790.79|1790.29|1789.66|1789.16|155
1597319100000|2020-08-13 11:45:00|1790.41|1789.91|1791.16|1790.66|1791.54|1791.04|1790.29|1789.79|120
1597319400000|2020-08-13 11:50:00|1791.29|1790.79|1791.04|1790.54|1791.54|1791.04|1790.29|1789.79|871
1597319700000|2020-08-13 11:55:00|1791.16|1790.66|1790.29|1789.79|1791.54|1791.04|1790.29|1789.79|433
1597320000000|2020-08-13 12:00:00|1790.16|1789.66|1789.79|1789.29|1790.79|1790.29|1789.29|1788.79|490
1597320300000|2020-08-13 12:05:00|1789.91|1789.41|1789.79|1789.29|1790.29|1789.79|1789.54|1789.04|165
1597320600000|2020-08-13 12:10:00|1789.91|1789.41|1790.04|1789.54|1790.29|1789.79|1789.79|1789.29|143
1597320900000|2020-08-13 12:15:00|1790.16|1789.66|1788.54|1788.04|1790.16|1789.66|1788.29|1787.79|438
1597321200000|2020-08-13 12:20:00|1788.41|1787.91|1787.41|1786.91|1788.79|1788.29|1787.29|1786.79|588
1597321500000|2020-08-13 12:25:00|1787.29|1786.79|1787.16|1786.66|1787.79|1787.29|1786.29|1785.79|612
1597321800000|2020-08-13 12:30:00|1787.54|1787.04|1789.04|1788.54|1789.79|1789.29|1786.79|1786.29|579
1597322100000|2020-08-13 12:35:00|1789.16|1788.66|1789.54|1789.04|1789.79|1789.29|1789.04|1788.54|245
1597322400000|2020-08-13 12:40:00|1789.66|1789.16|1790.04|1789.54|1790.79|1790.29|1789.66|1789.16|434
1597322700000|2020-08-13 12:45:00|1789.91|1789.41|1789.79|1789.29|1789.91|1789.41|1789.29|1788.79|290
1597323000000|2020-08-13 12:50:00|1790.04|1789.54|1788.79|1788.29|1790.04|1789.54|1788.29|1787.79|500
1597323300000|2020-08-13 12:55:00|1788.54|1788.04|1787.79|1787.29|1788.79|1788.29|1787.54|1787.04|195
1597323600000|2020-08-13 13:00:00|1787.91|1787.41|1786.79|1786.29|1788.04|1787.54|1785.91|1785.41|505
1597323900000|2020-08-13 13:05:00|1786.66|1786.16|1787.04|1786.54|1787.29|1786.79|1786.29|1785.79|462
1597324200000|2020-08-13 13:10:00|1786.91|1786.41|1786.54|1786.04|1786.91|1786.41|1785.79|1785.29|225
1597324500000|2020-08-13 13:15:00|1786.66|1786.16|1786.79|1786.29|1787.54|1787.04|1786.29|1785.79|328
1597324800000|2020-08-13 13:20:00|1787.04|1786.54|1786.79|1786.29|1787.29|1786.79|1786.66|1786.16|308
1597325100000|2020-08-13 13:25:00|1786.91|1786.41|1786.16|1785.66|1786.91|1786.41|1785.79|1785.29|302
1597325400000|2020-08-13 13:30:00|1786.29|1785.79|1783.29|1782.79|1786.79|1786.29|1783.29|1782.79|1166
1597325700000|2020-08-13 13:35:00|1783.41|1782.91|1786.29|1785.79|1787.04|1786.54|1782.91|1782.41|899
1597326000000|2020-08-13 13:40:00|1786.04|1785.54|1787.91|1787.41|1788.04|1787.54|1784.54|1784.04|692
1597326300000|2020-08-13 13:45:00|1788.04|1787.54|1785.04|1784.54|1788.29|1787.79|1784.79|1784.29|614
1597326600000|2020-08-13 13:50:00|1785.16|1784.66|1786.54|1786.04|1787.91|1787.41|1784.54|1784.04|491
1597326900000|2020-08-13 13:55:00|1786.66|1786.16|1789.04|1788.54|1789.41|1788.91|1786.54|1786.04|823
1597327200000|2020-08-13 14:00:00|1789.16|1788.66|1788.54|1788.04|1789.29|1788.79|1787.79|1787.29|844
1597327500000|2020-08-13 14:05:00|1788.66|1788.16|1788.29|1787.79|1788.79|1788.29|1786.79|1786.29|744
1597327800000|2020-08-13 14:10:00|1788.38|1787.88|1787.88|1787.38|1788.38|1787.88|1787.63|1787.13|701
1597328100000|2020-08-13 14:15:00|1787.75|1787.25|1786.38|1785.88|1787.75|1787.25|1786.13|1785.63|839
1597328400000|2020-08-13 14:20:00|1786.63|1786.13|1786.13|1785.63|1786.88|1786.38|1785.88|1785.38|678
1597328700000|2020-08-13 14:25:00|1786.25|1785.75|1786.13|1785.63|1786.63|1786.13|1785.63|1785.13|682
1597329000000|2020-08-13 14:30:00|1786.25|1785.75|1787.25|1786.75|1787.38|1786.88|1786.13|1785.63|605
1597329300000|2020-08-13 14:35:00|1787.13|1786.63|1788.38|1787.88|1788.5|1788|1786.13|1785.63|874
1597329600000|2020-08-13 14:40:00|1788.25|1787.75|1788.38|1787.88|1789|1788.5|1788|1787.5|448
1597329900000|2020-08-13 14:45:00|1788.5|1788|1787.5|1787|1788.63|1788.13|1787.13|1786.63|720
1597330200000|2020-08-13 14:50:00|1787.63|1787.13|1786.63|1786.13|1787.63|1787.13|1786.13|1785.63|670
1597330500000|2020-08-13 14:55:00|1786.38|1785.88|1786.5|1786|1786.75|1786.25|1785.13|1784.63|784
1597330800000|2020-08-13 15:00:00|1786.63|1786.13|1787.88|1787.38|1787.88|1787.38|1785.88|1785.38|1274
1597331100000|2020-08-13 15:05:00|1788.13|1787.63|1788.13|1787.63|1788.38|1787.88|1787.38|1786.88|729
1597331400000|2020-08-13 15:10:00|1788.25|1787.75|1788.63|1788.13|1789.13|1788.63|1788|1787.5|803
1597331700000|2020-08-13 15:15:00|1788.5|1788|1788.63|1788.13|1789.13|1788.63|1787.88|1787.38|1097
1597332000000|2020-08-13 15:20:00|1788.38|1787.88|1790.73|1789.23|1790.73|1790|1787.38|1786.88|1981
1597332300000|2020-08-13 15:25:00|1790.75|1789.25|1790.17|1788.67|1791.25|1789.75|1789.32|1787.82|1019
1597332600000|2020-08-13 15:30:00|1789.7|1788.2|1786.33|1784.93|1789.72|1788.22|1786.08|1784.68|229
1597332900000|2020-08-13 15:35:00|1786.45|1785.05|1784.83|1783.43|1786.58|1785.18|1784.7|1783.3|174
1597333200000|2020-08-13 15:40:00|1784.95|1783.55|1785.7|1784.3|1785.83|1784.43|1784.83|1783.43|41
1597333500000|2020-08-13 15:45:00|1785.83|1784.43|1785.7|1784.3|1786.08|1784.68|1785.7|1784.3|20
1597333800000|2020-08-13 15:50:00|1786.08|1784.68|1786.58|1785.18|1786.58|1785.18|1785.7|1784.3|16
1597334100000|2020-08-13 15:55:00|1786.7|1785.3|1786.13|1784.63|1786.83|1785.43|1786.08|1784.61|43
1597334400000|2020-08-13 16:00:00|1786.14|1784.64|1786.71|1785.21|1787.18|1785.68|1786.11|1784.61|0
1597334700000|2020-08-13 16:05:00|1786.85|1785.35|1787.2|1785.7|1787.26|1785.76|1786.71|1785.21|0
1597335000000|2020-08-13 16:10:00|1787.21|1785.71|1786.76|1785.26|1787.22|1785.72|1786.71|1785.21|0
1597335300000|2020-08-13 16:15:00|1786.75|1785.25|1787.18|1785.68|1787.72|1786.22|1786.75|1785.25|0
1597335600000|2020-08-13 16:20:00|1787.2|1785.7|1788.1|1786.6|1788.13|1786.63|1787.15|1785.65|0
1597335900000|2020-08-13 16:25:00|1788.11|1786.61|1787.13|1785.63|1788.11|1786.61|1786.63|1785.13|0
1597336200000|2020-08-13 16:30:00|1787.11|1785.61|1787.2|1785.7|1787.71|1786.21|1786.71|1785.21|0
1597336500000|2020-08-13 16:35:00|1787.18|1785.68|1787.18|1785.68|1787.2|1785.7|1786.65|1785.15|0
1597336800000|2020-08-13 16:40:00|1787.2|1785.7|1787.24|1785.74|1787.7|1786.2|1787.18|1785.68|0
1597337100000|2020-08-13 16:45:00|1787.26|1785.76|1786.81|1785.31|1787.73|1786.23|1786.8|1785.3|0
1597337400000|2020-08-13 16:50:00|1786.83|1785.33|1786.78|1785.28|1786.83|1785.33|1786.71|1785.21|0
1597337700000|2020-08-13 16:55:00|1786.8|1785.3|1787.78|1786.28|1787.8|1786.3|1786.76|1785.26|0
1597338000000|2020-08-13 17:00:00|1787.8|1786.3|1786.75|1785.25|1788.35|1786.85|1786.75|1785.25|0
1597338300000|2020-08-13 17:05:00|1786.73|1785.23|1786.21|1784.71|1787.23|1785.73|1786.2|1784.7|0
1597338600000|2020-08-13 17:10:00|1786.2|1784.7|1786.76|1785.26|1786.78|1785.28|1786.2|1784.7|0
1597338900000|2020-08-13 17:15:00|1786.78|1785.28|1785.76|1784.26|1786.78|1785.28|1785.69|1784.19|0
1597339200000|2020-08-13 17:20:00|1785.77|1784.27|1784.74|1783.24|1786.26|1784.76|1784.74|1783.24|0
1597339500000|2020-08-13 17:25:00|1784.76|1783.26|1784.31|1782.81|1784.81|1783.31|1783.74|1782.24|0
1597339800000|2020-08-13 17:30:00|1784.29|1782.79|1782.06|1780.56|1784.81|1783.31|1782.02|1780.52|0
1597340100000|2020-08-13 17:35:00|1782.08|1780.58|1783.11|1781.61|1783.36|1781.86|1781.58|1780.08|0
1597340400000|2020-08-13 17:40:00|1783.13|1781.63|1783.71|1782.21|1783.73|1782.23|1782.56|1781.06|0
1597340700000|2020-08-13 17:45:00|1783.7|1782.2|1785.68|1784.18|1785.69|1784.19|1783.7|1782.2|0
1597341000000|2020-08-13 17:50:00|1785.69|1784.19|1785.73|1784.23|1785.74|1784.24|1785.16|1783.66|0
1597341300000|2020-08-13 17:55:00|1785.74|1784.24|1784.15|1782.65|1785.74|1784.24|1784.13|1782.63|0
1597341600000|2020-08-13 18:00:00|1784.17|1782.67|1783.27|1781.77|1784.68|1783.18|1782.12|1780.62|0
1597341900000|2020-08-13 18:05:00|1783.25|1781.75|1783.2|1781.7|1783.76|1782.26|1782.16|1780.66|0
1597342200000|2020-08-13 18:10:00|1783.21|1781.71|1782.13|1780.63|1783.23|1781.73|1781.03|1779.53|0
1597342500000|2020-08-13 18:15:00|1782.15|1780.65|1780.45|1778.95|1782.7|1781.2|1780.22|1778.72|0
1597342800000|2020-08-13 18:20:00|1780.21|1778.71|1779.28|1777.78|1780.21|1778.71|1778.68|1777.18|0
1597343100000|2020-08-13 18:25:00|1779.3|1777.8|1780.56|1779.06|1781.53|1780.03|1779.3|1777.8|0
1597343400000|2020-08-13 18:30:00|1780.55|1779.05|1780.56|1779.06|1781.11|1779.61|1780.01|1778.51|0
1597343700000|2020-08-13 18:35:00|1780.57|1779.07|1778.55|1777.05|1780.57|1779.07|1777.79|1776.29|0
1597344000000|2020-08-13 18:40:00|1778.56|1777.06|1778.66|1777.16|1780.35|1778.85|1778.11|1776.61|0
1597344300000|2020-08-13 18:45:00|1778.68|1777.18|1779.77|1778.27|1780.97|1779.47|1778.68|1777.18|0
1597344600000|2020-08-13 18:50:00|1779.69|1778.19|1779.1|1777.6|1779.73|1778.23|1776.83|1775.33|0
1597344900000|2020-08-13 18:55:00|1779.12|1777.62|1779.02|1777.52|1779.69|1778.19|1777.4|1775.9|0
1597345200000|2020-08-13 19:00:00|1779.04|1777.54|1779.65|1778.15|1780.21|1778.71|1777.96|1776.46|0
1597345500000|2020-08-13 19:05:00|1779.64|1778.14|1779.08|1777.58|1780.25|1778.75|1778.53|1777.03|0
1597345800000|2020-08-13 19:10:00|1779.1|1777.6|1779.71|1778.21|1780.25|1778.75|1778.51|1777.01|0
1597346100000|2020-08-13 19:15:00|1779.78|1778.28|1780.77|1779.27|1781.31|1779.81|1779.63|1778.13|0
1597346400000|2020-08-13 19:20:00|1780.79|1779.29|1782.94|1781.44|1782.94|1781.44|1780.79|1779.29|0
1597346700000|2020-08-13 19:25:00|1782.92|1781.42|1782.96|1781.46|1783.45|1781.95|1782.37|1780.87|0
1597347000000|2020-08-13 19:30:00|1782.97|1781.47|1783.88|1782.38|1783.88|1782.38|1782.82|1781.32|0
1597347300000|2020-08-13 19:35:00|1783.87|1782.37|1783.23|1781.73|1784.46|1782.96|1783.19|1781.69|0
1597347600000|2020-08-13 19:40:00|1783.24|1781.74|1783.27|1781.77|1784.29|1782.79|1782.63|1781.13|0
1597347900000|2020-08-13 19:45:00|1783.25|1781.75|1782.13|1780.63|1783.73|1782.23|1782.03|1780.53|0
1597348200000|2020-08-13 19:50:00|1782.15|1780.65|1781.82|1780.32|1782.8|1781.3|1781.26|1779.76|0
1597348500000|2020-08-13 19:55:00|1782.15|1780.65|1781.51|1780.01|1782.15|1780.65|1780.58|1779.08|0
1597348800000|2020-08-13 20:00:00|1781.38|1779.88|1779.58|1778.08|1781.8|1780.3|1779.4|1777.9|0
1597349100000|2020-08-13 20:05:00|1779.6|1778.1|1780.93|1779.43|1781.04|1779.54|1779.58|1778.08|0
1597349400000|2020-08-13 20:10:00|1780.95|1779.45|1781.3|1779.8|1781.69|1780.19|1780.78|1779.28|0
1597349700000|2020-08-13 20:15:00|1781.28|1779.78|1781.37|1779.87|1781.41|1779.91|1781.23|1779.73|0
1597350000000|2020-08-13 20:20:00|1781.41|1779.91|1781.41|1779.91|1781.46|1779.96|1781.37|1779.87|0
1597350300000|2020-08-13 20:25:00|1781.74|1780.24|1781.87|1780.37|1781.87|1780.37|1781.7|1780.2|0
1597350600000|2020-08-13 20:30:00|1781.92|1780.42|1782.25|1780.75|1782.76|1781.26|1781.7|1780.2|0
1597350900000|2020-08-13 20:35:00|1782.23|1780.73|1782.63|1781.13|1782.89|1781.39|1782.14|1780.64|0
1597351200000|2020-08-13 20:40:00|1782.6|1781.1|1782.87|1781.37|1782.87|1781.37|1782.5|1781|0
1597351500000|2020-08-13 20:45:00|1782.89|1781.39|1782.87|1781.37|1783.03|1781.53|1782.5|1781|0
1597351800000|2020-08-13 20:50:00|1782.85|1781.35|1782.89|1781.39|1783.43|1781.93|1782.76|1781.26|0
1597352100000|2020-08-13 20:55:00|1782.91|1781.41|1782.69|1781.19|1783.05|1781.55|1782.36|1780.86|0
1597352400000|2020-08-13 21:00:00|1782.65|1781.15|1782.56|1781.06|1782.65|1781.15|1782.56|1781.06|0
1597352700000|2020-08-13 21:05:00|1782.47|1780.97|1782.44|1780.94|1782.53|1781.03|1782.4|1780.9|0
1597353000000|2020-08-13 21:10:00|1782.4|1780.9|1782.26|1780.76|1782.4|1780.9|1782.26|1780.76|0
1597353300000|2020-08-13 21:15:00|1782.31|1780.81|1782.26|1780.76|1782.4|1780.9|1782.22|1780.72|0
1597353600000|2020-08-13 21:20:00|1782.31|1780.81|1782.31|1780.81|1782.31|1780.81|1782.22|1780.72|0
1597353900000|2020-08-13 21:25:00|1782.26|1780.76|1782.22|1780.72|1782.26|1780.76|1782.22|1780.72|0
1597354200000|2020-08-13 21:30:00|1782.31|1780.81|1782.22|1780.72|1782.31|1780.81|1782.22|1780.72|0
1597354500000|2020-08-13 21:35:00|1782.31|1780.81|1782.31|1780.81|1782.31|1780.81|1782.26|1780.76|0
1597354800000|2020-08-13 21:40:00|1782.17|1780.67|1782.22|1780.72|1782.22|1780.72|1782.08|1780.58|0
1597355100000|2020-08-13 21:45:00|1782.26|1780.76|1782.35|1780.85|1782.4|1780.9|1782.26|1780.76|0
1597355400000|2020-08-13 21:50:00|1782.4|1780.9|1782.4|1780.9|1782.4|1780.9|1782.35|1780.85|0
1597355700000|2020-08-13 21:55:00|1782.44|1780.94|1782.4|1780.9|1782.48|1780.98|1782.4|1780.9|0
1597356000000|2020-08-13 22:00:00|1782.37|1780.87|1783.61|1782.11|1783.87|1782.37|1782.33|1780.83|0
1597356300000|2020-08-13 22:05:00|1783.62|1782.12|1782.96|1781.46|1783.72|1782.22|1782.81|1781.31|0
1597356600000|2020-08-13 22:10:00|1782.97|1781.47|1782.81|1781.31|1783.02|1781.52|1782.75|1781.25|0
1597356900000|2020-08-13 22:15:00|1782.79|1781.29|1783.07|1781.57|1783.23|1781.73|1782.7|1781.2|0
1597357200000|2020-08-13 22:20:00|1783.06|1781.56|1783.07|1781.57|1783.28|1781.78|1782.96|1781.46|0
1597357500000|2020-08-13 22:25:00|1783.1|1781.6|1783.09|1781.59|1783.34|1781.84|1783.07|1781.57|0
1597357800000|2020-08-13 22:30:00|1783.12|1781.62|1783.63|1782.13|1783.74|1782.24|1783.12|1781.62|0
1597358100000|2020-08-13 22:35:00|1783.64|1782.14|1783.89|1782.39|1783.89|1782.39|1783.63|1782.13|0
1597358400000|2020-08-13 22:40:00|1783.92|1782.42|1784.27|1782.77|1784.27|1782.77|1783.89|1782.39|0
1597358700000|2020-08-13 22:45:00|1784.29|1782.79|1783.74|1782.24|1784.54|1783.04|1783.74|1782.24|0
1597359000000|2020-08-13 22:50:00|1783.76|1782.26|1784.25|1782.75|1784.25|1782.75|1783.76|1782.26|0
1597359300000|2020-08-13 22:55:00|1784.23|1782.73|1784.4|1782.9|1784.57|1783.07|1784.14|1782.64|0
1597359600000|2020-08-13 23:00:00|1784.35|1782.85|1785.2|1783.7|1785.2|1783.7|1784.34|1782.84|0
1597359900000|2020-08-13 23:05:00|1785.22|1783.72|1785.6|1784.1|1786.14|1784.64|1785.22|1783.72|0
1597360200000|2020-08-13 23:10:00|1785.61|1784.11|1785.87|1784.37|1785.98|1784.48|1785.6|1784.1|0
1597360500000|2020-08-13 23:15:00|1785.85|1784.35|1785.76|1784.26|1785.87|1784.37|1785.49|1783.99|0
1597360800000|2020-08-13 23:20:00|1785.72|1784.22|1785.66|1784.16|1785.72|1784.22|1785.4|1783.9|0
1597361100000|2020-08-13 23:25:00|1785.65|1784.15|1785.55|1784.05|1785.82|1784.32|1785.4|1783.9|0
1597361400000|2020-08-13 23:30:00|1785.57|1784.07|1785.55|1784.05|1785.82|1784.32|1785.4|1783.9|0
1597361700000|2020-08-13 23:35:00|1785.56|1784.06|1785.92|1784.42|1785.93|1784.43|1785.56|1784.06|0
1597362000000|2020-08-13 23:40:00|1785.94|1784.44|1786.04|1784.54|1786.45|1784.95|1785.94|1784.44|0
1597362300000|2020-08-13 23:45:00|1786.02|1784.52|1786.73|1785.23|1786.73|1785.23|1785.82|1784.32|0
1597362600000|2020-08-13 23:50:00|1786.71|1785.21|1786.2|1784.7|1786.73|1785.23|1786.04|1784.54|0
1597362900000|2020-08-13 23:55:00|1786.19|1784.69|1786.06|1784.56|1786.2|1784.7|1785.82|1784.32|0
1597363200000|2020-08-14 00:00:00|1786.2|1784.7|1786.57|1785.07|1786.57|1785.07|1785.02|1783.52|0
1597363500000|2020-08-14 00:05:00|1786.59|1785.09|1786.73|1785.23|1786.73|1785.23|1785.66|1784.16|0
1597363800000|2020-08-14 00:10:00|1786.74|1785.24|1786.83|1785.33|1787.26|1785.76|1786.57|1785.07|0
1597364100000|2020-08-14 00:15:00|1786.85|1785.35|1784.78|1783.28|1787.72|1786.22|1784.78|1783.28|0
1597364400000|2020-08-14 00:20:00|1784.8|1783.3|1784.59|1783.09|1784.8|1783.3|1782.67|1781.17|0
1597364700000|2020-08-14 00:25:00|1784.6|1783.1|1784.57|1783.07|1785.59|1784.09|1784.06|1782.56|0
1597365000000|2020-08-14 00:30:00|1784.64|1783.14|1784.57|1783.07|1785.07|1783.57|1784.07|1782.57|0
1597365300000|2020-08-14 00:35:00|1784.55|1783.05|1784.09|1782.59|1785.09|1783.59|1784.09|1782.59|0
1597365600000|2020-08-14 00:40:00|1784.15|1782.65|1784.02|1782.52|1784.59|1783.09|1783.54|1782.04|0
1597365900000|2020-08-14 00:45:00|1784.01|1782.51|1784.05|1782.55|1784.05|1782.55|1783.5|1782|0
1597366200000|2020-08-14 00:50:00|1784.04|1782.54|1783.04|1781.54|1784.1|1782.6|1783.04|1781.54|0
1597366500000|2020-08-14 00:55:00|1783.02|1781.52|1783.05|1781.55|1783.59|1782.09|1782.53|1781.03|0
1597366800000|2020-08-14 01:00:00|1783.07|1781.57|1783.64|1782.14|1784.12|1782.62|1783.07|1781.57|0
1597367100000|2020-08-14 01:05:00|1783.62|1782.12|1783.14|1781.64|1783.62|1782.12|1783.1|1781.6|0
1597367400000|2020-08-14 01:10:00|1783.12|1781.62|1783.62|1782.12|1783.64|1782.14|1781.15|1779.65|0
1597367700000|2020-08-14 01:15:00|1783.6|1782.1|1781.59|1780.09|1783.64|1782.14|1780.6|1779.1|0
1597368000000|2020-08-14 01:20:00|1781.57|1780.07|1781.77|1780.27|1782.52|1781.02|1780.55|1779.05|0
1597368300000|2020-08-14 01:25:00|1781.84|1780.34|1782.09|1780.59|1782.52|1781.02|1781.8|1780.3|0
1597368600000|2020-08-14 01:30:00|1782.08|1780.58|1783.54|1782.04|1784.55|1783.05|1781.57|1780.07|0
1597368900000|2020-08-14 01:35:00|1783.55|1782.05|1784.07|1782.57|1784.09|1782.59|1783.05|1781.55|0
1597369200000|2020-08-14 01:40:00|1784.09|1782.59|1784.57|1783.07|1784.59|1783.09|1784.05|1782.55|0
1597369500000|2020-08-14 01:45:00|1784.59|1783.09|1785.07|1783.57|1785.07|1783.57|1783.57|1782.07|0
1597369800000|2020-08-14 01:50:00|1785.14|1783.64|1783.6|1782.1|1785.57|1784.07|1783.57|1782.07|0
1597370100000|2020-08-14 01:55:00|1783.61|1782.11|1783.37|1781.87|1784.1|1782.6|1783.1|1781.6|0
1597370400000|2020-08-14 02:00:00|1783.35|1781.85|1784.05|1782.55|1784.07|1782.57|1782.09|1780.59|0
1597370700000|2020-08-14 02:05:00|1783.92|1782.42|1784.59|1783.09|1784.6|1783.1|1783.07|1781.57|0
1597371000000|2020-08-14 02:10:00|1784.58|1783.08|1784.59|1783.09|1785.12|1783.62|1783.62|1782.12|0
1597371300000|2020-08-14 02:15:00|1784.57|1783.07|1785.31|1783.81|1785.6|1784.1|1784.57|1783.07|0
1597371600000|2020-08-14 02:20:00|1785.24|1783.74|1785.04|1783.54|1785.24|1783.74|1784.52|1783.02|0
1597371900000|2020-08-14 02:25:00|1785.03|1783.53|1785.06|1783.56|1785.07|1783.57|1784.57|1783.07|0
1597372200000|2020-08-14 02:30:00|1785.07|1783.57|1784.02|1782.52|1785.56|1784.06|1784.02|1782.52|0
1597372500000|2020-08-14 02:35:00|1784.04|1782.54|1784.54|1783.04|1785.02|1783.52|1783.55|1782.05|0
1597372800000|2020-08-14 02:40:00|1784.55|1783.05|1783.54|1782.04|1785.04|1783.54|1783.54|1782.04|0
1597373100000|2020-08-14 02:45:00|1783.6|1782.1|1784.52|1783.02|1784.52|1783.02|1783.52|1782.02|0
1597373400000|2020-08-14 02:50:00|1784.53|1783.03|1783.76|1782.26|1784.79|1783.29|1783.51|1782.01|0
1597373700000|2020-08-14 02:55:00|1783.82|1782.32|1784.49|1782.99|1784.53|1783.03|1783.01|1781.51|0
1597374000000|2020-08-14 03:00:00|1784.36|1782.86|1783.49|1781.99|1784.36|1782.86|1783.49|1781.99|0
1597374300000|2020-08-14 03:05:00|1783.47|1781.97|1784.45|1782.95|1784.48|1782.98|1782.47|1780.97|0
1597374600000|2020-08-14 03:10:00|1784.46|1782.96|1784.92|1783.42|1784.96|1783.46|1784.19|1782.69|0
1597374900000|2020-08-14 03:15:00|1784.93|1783.43|1784.91|1783.41|1785.44|1783.94|1784.91|1783.41|0
1597375200000|2020-08-14 03:20:00|1784.92|1783.42|1785.92|1784.42|1785.94|1784.44|1784.91|1783.41|0
1597375500000|2020-08-14 03:25:00|1785.91|1784.41|1784.16|1782.66|1785.91|1784.41|1783.94|1782.44|0
1597375800000|2020-08-14 03:30:00|1784.17|1782.67|1784.44|1782.94|1784.44|1782.94|1783.42|1781.92|0
1597376100000|2020-08-14 03:35:00|1784.46|1782.96|1784.44|1782.94|1784.92|1783.42|1784.42|1782.92|0
1597376400000|2020-08-14 03:40:00|1784.67|1783.17|1784.44|1782.94|1784.94|1783.44|1784.44|1782.94|0
1597376700000|2020-08-14 03:45:00|1784.57|1783.07|1784.94|1783.44|1784.96|1783.46|1784.44|1782.94|0
1597377000000|2020-08-14 03:50:00|1784.93|1783.43|1784.42|1782.92|1784.94|1783.44|1784.42|1782.92|0
1597377300000|2020-08-14 03:55:00|1784.43|1782.93|1784.94|1783.44|1785.42|1783.92|1784.42|1782.92|0
1597377600000|2020-08-14 04:00:00|1784.92|1783.42|1784.94|1783.44|1785.44|1783.94|1784.91|1783.41|0
1597377900000|2020-08-14 04:05:00|1784.93|1783.43|1784.96|1783.46|1784.96|1783.46|1784.92|1783.42|0
1597378200000|2020-08-14 04:10:00|1784.97|1783.47|1784.96|1783.46|1785.46|1783.96|1784.96|1783.46|0
1597378500000|2020-08-14 04:15:00|1784.97|1783.47|1785.44|1783.94|1785.46|1783.96|1784.96|1783.46|0
1597378800000|2020-08-14 04:20:00|1784.96|1783.46|1784.97|1783.47|1785.47|1783.97|1784.94|1783.44|0
1597379100000|2020-08-14 04:25:00|1784.98|1783.48|1785.44|1783.94|1785.46|1783.96|1784.97|1783.47|0
1597379400000|2020-08-14 04:30:00|1785.46|1783.96|1785.99|1784.49|1785.99|1784.49|1785.44|1783.94|0
1597379700000|2020-08-14 04:35:00|1785.98|1784.48|1785.97|1784.47|1785.99|1784.49|1785.96|1784.46|0
1597380000000|2020-08-14 04:40:00|1785.99|1784.49|1786.01|1784.51|1786.47|1784.97|1785.97|1784.47|0
1597380300000|2020-08-14 04:45:00|1785.99|1784.49|1785.49|1783.99|1786|1784.5|1785.47|1783.97|0
1597380600000|2020-08-14 04:50:00|1785.48|1783.98|1785.46|1783.96|1785.48|1783.98|1784.98|1783.48|0
1597380900000|2020-08-14 04:55:00|1785.33|1783.83|1784.48|1782.98|1785.33|1783.83|1784.48|1782.98|0
1597381200000|2020-08-14 05:00:00|1784.5|1783|1785.52|1784.02|1785.52|1784.02|1784.5|1783|0
1597381500000|2020-08-14 05:05:00|1785.54|1784.04|1785.04|1783.54|1785.54|1784.04|1785.02|1783.52|0
1597381800000|2020-08-14 05:10:00|1785.05|1783.55|1785.02|1783.52|1785.06|1783.56|1784.55|1783.05|0
1597382100000|2020-08-14 05:15:00|1785.04|1783.54|1785.03|1783.53|1785.06|1783.56|1785.02|1783.52|0
1597382400000|2020-08-14 05:20:00|1785.02|1783.52|1785.53|1784.03|1785.54|1784.04|1785.01|1783.51|0
1597382700000|2020-08-14 05:25:00|1785.55|1784.05|1785.06|1783.56|1786.05|1784.55|1785.04|1783.54|0
1597383000000|2020-08-14 05:30:00|1785.08|1783.58|1784.53|1783.03|1785.55|1784.05|1784.51|1783.01|0
1597383300000|2020-08-14 05:35:00|1784.54|1783.04|1784.81|1783.31|1784.81|1783.31|1784.04|1782.54|0
1597383600000|2020-08-14 05:40:00|1784.79|1783.29|1785.08|1783.58|1785.31|1783.81|1784.56|1783.06|0
1597383900000|2020-08-14 05:45:00|1785.21|1783.71|1784.22|1782.72|1785.71|1784.21|1784.22|1782.72|0
1597384200000|2020-08-14 05:50:00|1784.21|1782.71|1785.71|1784.21|1785.72|1784.22|1783.72|1782.22|0
1597384500000|2020-08-14 05:55:00|1785.72|1784.22|1786.16|1784.66|1786.71|1785.21|1785.67|1784.17|0
1597384800000|2020-08-14 06:00:00|1786.14|1784.64|1785.64|1784.14|1786.69|1785.19|1785.13|1783.63|0
1597385100000|2020-08-14 06:05:00|1785.7|1784.2|1785.65|1784.15|1787.1|1785.6|1785.6|1784.1|0
1597385400000|2020-08-14 06:10:00|1785.72|1784.22|1787.15|1785.65|1787.64|1786.14|1785.18|1783.68|0
1597385700000|2020-08-14 06:15:00|1787.22|1785.72|1787.77|1786.27|1788.74|1787.24|1787.15|1785.65|0
1597386000000|2020-08-14 06:20:00|1787.72|1786.22|1786.13|1784.63|1787.73|1786.23|1786.12|1784.62|0
1597386300000|2020-08-14 06:25:00|1786.12|1784.62|1786.88|1785.38|1787.13|1785.63|1785.64|1784.14|0
1597386600000|2020-08-14 06:30:00|1787.12|1785.62|1786.61|1785.11|1787.12|1785.62|1785.62|1784.12|0
1597386900000|2020-08-14 06:35:00|1786.63|1785.13|1786.2|1784.8|1787.15|1785.65|1785.58|1784.18|2
1597387200000|2020-08-14 06:40:00|1785.95|1784.55|1787.83|1786.43|1787.95|1786.55|1785.95|1784.55|34
1597387500000|2020-08-14 06:45:00|1787.95|1786.55|1787.58|1786.18|1787.95|1786.55|1787.2|1785.8|10
1597387800000|2020-08-14 06:50:00|1787.33|1785.93|1786.95|1785.55|1787.95|1786.55|1786.7|1785.3|3
1597388100000|2020-08-14 06:55:00|1786.75|1785.25|1782.3|1780.8|1787.22|1785.72|1782.3|1780.8|0
1597388400000|2020-08-14 07:00:00|1782.17|1780.67|1778.63|1778.13|1785.5|1785|1778.13|1777.63|1807
1597388700000|2020-08-14 07:05:00|1778.88|1778.38|1772.63|1772.13|1779|1778.5|1771.88|1771.38|2881
1597389000000|2020-08-14 07:10:00|1772.75|1772.25|1775.63|1775.13|1775.88|1775.38|1772.38|1771.88|2084
1597389300000|2020-08-14 07:15:00|1775.5|1775|1775.63|1775.13|1775.88|1775.38|1772.63|1772.13|1182
1597389600000|2020-08-14 07:20:00|1775.75|1775.25|1774.13|1773.63|1776.75|1776.25|1774.13|1773.63|1258
1597389900000|2020-08-14 07:25:00|1773.88|1773.38|1775.13|1774.63|1775.63|1775.13|1773.25|1772.75|905
1597390200000|2020-08-14 07:30:00|1775|1774.5|1773.63|1773.13|1775.13|1774.63|1772.75|1772.25|734
1597390500000|2020-08-14 07:35:00|1773.75|1773.25|1775.38|1774.88|1775.63|1775.13|1773.13|1772.63|681
1597390800000|2020-08-14 07:40:00|1775.4|1774.9|1772.52|1772.02|1776.4|1775.9|1772.4|1771.9|848
1597391100000|2020-08-14 07:45:00|1772.15|1771.65|1767.15|1766.65|1772.15|1771.65|1766.65|1766.15|1638
1597391400000|2020-08-14 07:50:00|1767.02|1766.52|1767.4|1766.9|1768.02|1767.52|1765.02|1764.52|2095
1597391700000|2020-08-14 07:55:00|1767.27|1766.77|1767.65|1767.15|1768.9|1768.4|1765.9|1765.4|1538
1597392000000|2020-08-14 08:00:00|1767.52|1767.02|1764.15|1763.65|1767.65|1767.15|1762.9|1762.4|1835
1597392300000|2020-08-14 08:05:00|1764.02|1763.52|1761.4|1760.9|1764.4|1763.9|1760.4|1759.9|1730
1597392600000|2020-08-14 08:10:00|1761.52|1761.02|1759.77|1759.27|1761.52|1761.02|1759.15|1758.65|1910
1597392900000|2020-08-14 08:15:00|1759.9|1759.4|1755.9|1755.4|1759.9|1759.4|1755.77|1755.27|2004
1597393200000|2020-08-14 08:20:00|1755.65|1755.15|1755.4|1754.9|1756.9|1756.4|1754.52|1754.02|1720
1597393500000|2020-08-14 08:25:00|1755.15|1754.65|1756.4|1755.9|1756.77|1756.27|1754.4|1753.9|1589
1597393800000|2020-08-14 08:30:00|1756.27|1755.77|1752.4|1751.9|1756.4|1755.9|1751.77|1751.27|1849
1597394100000|2020-08-14 08:35:00|1752.27|1751.77|1754.52|1754.02|1755.4|1754.9|1751.15|1750.65|2012
1597394400000|2020-08-14 08:40:00|1754.65|1754.15|1751.15|1750.65|1754.65|1754.15|1751.15|1750.65|1602
1597394700000|2020-08-14 08:45:00|1751.02|1750.52|1748.4|1747.9|1751.02|1750.52|1747.4|1746.9|2276
1597395000000|2020-08-14 08:50:00|1747.9|1747.4|1750.15|1749.65|1750.15|1749.65|1746.15|1745.65|2266
1597395300000|2020-08-14 08:55:00|1750.27|1749.77|1750.27|1749.77|1751.9|1751.4|1750.15|1749.65|2243
1597395600000|2020-08-14 09:00:00|1750.4|1749.9|1750.02|1749.52|1750.9|1750.4|1748.65|1748.15|1697
1597395900000|2020-08-14 09:05:00|1749.9|1749.4|1749.65|1749.15|1750.65|1750.15|1748.52|1748.02|1512
1597396200000|2020-08-14 09:10:00|1749.9|1749.4|1750.9|1750.4|1750.9|1750.4|1748.4|1747.9|1545
1597396500000|2020-08-14 09:15:00|1750.77|1750.27|1752.4|1751.9|1752.65|1752.15|1749.9|1749.4|1466
1597396800000|2020-08-14 09:20:00|1752.15|1751.65|1752.4|1751.9|1752.9|1752.4|1750.65|1750.15|3137
1597397100000|2020-08-14 09:25:00|1752.15|1751.65|1754.4|1753.9|1755.4|1754.9|1751.4|1750.9|2731
1597397400000|2020-08-14 09:30:00|1754.65|1754.15|1751.15|1750.65|1755.15|1754.65|1751.02|1750.52|1969
1597397700000|2020-08-14 09:35:00|1751.02|1750.52|1747.52|1747.02|1751.02|1750.52|1747.4|1746.9|1849
1597398000000|2020-08-14 09:40:00|1747.65|1747.15|1750.65|1750.15|1751.15|1750.65|1747.65|1747.15|2283
1597398300000|2020-08-14 09:45:00|1750.9|1750.4|1751.15|1750.65|1751.15|1750.65|1749.65|1749.15|2254
1597398600000|2020-08-14 09:50:00|1751.27|1750.77|1753.77|1753.27|1753.9|1753.4|1751.27|1750.77|1516
1597398900000|2020-08-14 09:55:00|1753.65|1753.15|1754.4|1753.9|1754.65|1754.15|1752.77|1752.27|967
1597399200000|2020-08-14 10:00:00|1754.27|1753.77|1753.15|1752.65|1754.4|1753.9|1752.9|1752.4|1297
1597399500000|2020-08-14 10:05:00|1753.4|1752.9|1751.15|1750.65|1753.4|1752.9|1750.9|1750.4|873
1597399800000|2020-08-14 10:10:00|1751.27|1750.77|1751.02|1750.52|1751.65|1751.15|1749.9|1749.4|1362
1597400100000|2020-08-14 10:15:00|1751.15|1750.65|1750.9|1750.4|1751.4|1750.9|1750.15|1749.65|754
1597400400000|2020-08-14 10:20:00|1751.02|1750.52|1750.9|1750.4|1751.9|1751.4|1750.4|1749.9|1222
1597400700000|2020-08-14 10:25:00|1751.02|1750.52|1750.9|1750.4|1752.4|1751.9|1750.4|1749.9|1368
1597401000000|2020-08-14 10:30:00|1751.02|1750.52|1751.65|1751.15|1752.4|1751.9|1751.02|1750.52|902
1597401300000|2020-08-14 10:35:00|1751.52|1751.02|1753.65|1753.15|1754.15|1753.65|1751.15|1750.65|1565
1597401600000|2020-08-14 10:40:00|1753.52|1753.02|1752.65|1752.15|1754.4|1753.9|1752.4|1751.9|876
1597401900000|2020-08-14 10:45:00|1752.77|1752.27|1753.4|1752.9|1753.9|1753.4|1752.4|1751.9|1020
1597402200000|2020-08-14 10:50:00|1753.27|1752.77|1755.15|1754.65|1755.52|1755.02|1753.27|1752.77|863
1597402500000|2020-08-14 10:55:00|1755.4|1754.9|1755.4|1754.9|1756.4|1755.9|1754.65|1754.15|1776
1597402800000|2020-08-14 11:00:00|1755.52|1755.02|1755.9|1755.4|1755.9|1755.4|1754.65|1754.15|1125
1597403100000|2020-08-14 11:05:00|1756.02|1755.52|1755.9|1755.4|1756.15|1755.65|1754.65|1754.15|822
1597403400000|2020-08-14 11:10:00|1755.77|1755.27|1755.4|1754.9|1755.9|1755.4|1754.4|1753.9|1163
1597403700000|2020-08-14 11:15:00|1755.27|1754.77|1755.15|1754.65|1755.4|1754.9|1754.15|1753.65|837
1597404000000|2020-08-14 11:20:00|1755.27|1754.77|1754.9|1754.4|1755.27|1754.77|1754.4|1753.9|457
1597404300000|2020-08-14 11:25:00|1754.77|1754.27|1757.4|1756.9|1757.4|1756.9|1754.4|1753.9|1077
1597404600000|2020-08-14 11:30:00|1757.52|1757.02|1756.9|1756.4|1757.65|1757.15|1756.15|1755.65|869
1597404900000|2020-08-14 11:35:00|1757.02|1756.52|1756.52|1756.02|1757.4|1756.9|1756.02|1755.52|843
1597405200000|2020-08-14 11:40:00|1756.78|1756.28|1758.91|1758.41|1759.03|1758.53|1756.66|1756.16|1027
1597405500000|2020-08-14 11:45:00|1759.03|1758.53|1758.16|1757.66|1759.91|1759.41|1758.16|1757.66|598
1597405800000|2020-08-14 11:50:00|1758.28|1757.78|1757.16|1756.66|1758.78|1758.28|1756.66|1756.16|1327
1597406100000|2020-08-14 11:55:00|1757.41|1756.91|1756.91|1756.41|1757.91|1757.41|1756.41|1755.91|755
1597406400000|2020-08-14 12:00:00|1757.03|1756.53|1756.78|1756.28|1757.66|1757.16|1756.16|1755.66|795
1597406700000|2020-08-14 12:05:00|1756.66|1756.16|1754.91|1754.41|1756.91|1756.41|1754.91|1754.41|909
1597407000000|2020-08-14 12:10:00|1754.66|1754.16|1756.41|1755.91|1757.16|1756.66|1754.66|1754.16|880
1597407300000|2020-08-14 12:15:00|1756.53|1756.03|1756.66|1756.16|1757.66|1757.16|1756.53|1756.03|425
1597407600000|2020-08-14 12:20:00|1756.78|1756.28|1756.41|1755.91|1756.91|1756.41|1755.66|1755.16|813
1597407900000|2020-08-14 12:25:00|1756.16|1755.66|1757.78|1757.28|1758.28|1757.78|1756.16|1755.66|565
1597408200000|2020-08-14 12:30:00|1757.91|1757.41|1758.91|1758.41|1760.16|1759.66|1756.66|1756.16|786
1597408500000|2020-08-14 12:35:00|1759.03|1758.53|1757.78|1757.28|1759.16|1758.66|1757.41|1756.91|694
1597408800000|2020-08-14 12:40:00|1757.66|1757.16|1757.16|1756.66|1757.91|1757.41|1756.91|1756.41|455
1597409100000|2020-08-14 12:45:00|1757.28|1756.78|1755.66|1755.16|1757.91|1757.41|1755.66|1755.16|883
1597409400000|2020-08-14 12:50:00|1755.78|1755.28|1755.91|1755.41|1756.91|1756.41|1755.66|1755.16|874
1597409700000|2020-08-14 12:55:00|1756.03|1755.53|1755.41|1754.91|1756.16|1755.66|1754.91|1754.41|829
1597410000000|2020-08-14 13:00:00|1755.16|1754.66|1754.03|1753.53|1755.41|1754.91|1753.41|1752.91|829
1597410300000|2020-08-14 13:05:00|1754.16|1753.66|1752.41|1751.91|1754.16|1753.66|1752.41|1751.91|1949
1597410600000|2020-08-14 13:10:00|1752.16|1751.66|1753.66|1753.16|1754.16|1753.66|1752.16|1751.66|1362
1597410900000|2020-08-14 13:15:00|1753.78|1753.28|1753.16|1752.66|1754.16|1753.66|1752.91|1752.41|760
1597411200000|2020-08-14 13:20:00|1752.91|1752.41|1753.91|1753.41|1754.28|1753.78|1752.66|1752.16|1378
1597411500000|2020-08-14 13:25:00|1753.66|1753.16|1753.91|1753.41|1754.16|1753.66|1752.91|1752.41|1318
1597411800000|2020-08-14 13:30:00|1754.03|1753.53|1753.16|1752.66|1755.66|1755.16|1752.91|1752.41|2853
1597412100000|2020-08-14 13:35:00|1753.28|1752.78|1755.41|1754.91|1755.66|1755.16|1752.53|1752.03|1253
1597412400000|2020-08-14 13:40:00|1755.16|1754.66|1756.41|1755.91|1756.66|1756.16|1754.41|1753.91|995
1597412700000|2020-08-14 13:45:00|1756.53|1756.03|1753.66|1753.16|1756.78|1756.28|1753.41|1752.91|934
1597413000000|2020-08-14 13:50:00|1753.78|1753.28|1754.66|1754.16|1755.16|1754.66|1752.66|1752.16|703
1597413300000|2020-08-14 13:55:00|1754.78|1754.28|1754.41|1753.91|1755.16|1754.66|1753.91|1753.41|1006
1597413600000|2020-08-14 14:00:00|1754.53|1754.03|1755.41|1754.91|1756.66|1756.16|1754.41|1753.91|1944
1597413900000|2020-08-14 14:05:00|1755.53|1755.03|1757.91|1757.41|1757.91|1757.41|1755.41|1754.91|1277
1597414200000|2020-08-14 14:10:00|1757.94|1757.44|1754.94|1754.44|1758.19|1757.69|1754.06|1753.56|1193
1597414500000|2020-08-14 14:15:00|1755.19|1754.69|1754.69|1754.19|1755.44|1754.94|1753.94|1753.44|1462
1597414800000|2020-08-14 14:20:00|1754.94|1754.44|1753.19|1752.69|1755.06|1754.56|1752.94|1752.44|1450
1597415100000|2020-08-14 14:25:00|1753.06|1752.56|1750.56|1750.06|1753.19|1752.69|1750.44|1749.94|1806
1597415400000|2020-08-14 14:30:00|1750.69|1750.19|1753.44|1752.94|1754.19|1753.69|1750.44|1749.94|1131
1597415700000|2020-08-14 14:35:00|1753.56|1753.06|1754.19|1753.69|1754.44|1753.94|1752.44|1751.94|1239
1597416000000|2020-08-14 14:40:00|1754.06|1753.56|1754.69|1754.19|1755.44|1754.94|1753.69|1753.19|1534
1597416300000|2020-08-14 14:45:00|1754.81|1754.31|1755.44|1754.94|1756.19|1755.69|1754.69|1754.19|1515
1597416600000|2020-08-14 14:50:00|1755.31|1754.81|1753.69|1753.19|1756.69|1756.19|1753.69|1753.19|2008
1597416900000|2020-08-14 14:55:00|1753.44|1752.94|1752.94|1752.44|1753.94|1753.44|1752.44|1751.94|1539
1597417200000|2020-08-14 15:00:00|1752.81|1752.31|1753.94|1753.44|1754.94|1754.44|1752.81|1752.31|2216
1597417500000|2020-08-14 15:05:00|1754.06|1753.56|1754.94|1754.44|1755.44|1754.94|1752.81|1752.31|1818
1597417800000|2020-08-14 15:10:00|1754.69|1754.19|1752.94|1752.44|1754.94|1754.44|1752.94|1752.44|1652
1597418100000|2020-08-14 15:15:00|1753.06|1752.56|1752.19|1751.69|1754.44|1753.94|1752.19|1751.69|1844
1597418400000|2020-08-14 15:20:00|1752.06|1751.56|1753.71|1752.21|1754.44|1753.94|1751.94|1751.44|3627
1597418700000|2020-08-14 15:25:00|1753.72|1752.22|1754.05|1752.55|1754.62|1753.12|1753.61|1752.11|2091
1597419000000|2020-08-14 15:30:00|1754.07|1752.57|1752.39|1750.99|1756.01|1754.61|1752.14|1750.74|268
1597419300000|2020-08-14 15:35:00|1752.26|1750.86|1750.89|1749.49|1752.39|1750.99|1750.51|1749.11|72
1597419600000|2020-08-14 15:40:00|1751.01|1749.61|1753.01|1751.61|1753.39|1751.99|1750.64|1749.24|53
1597419900000|2020-08-14 15:45:00|1752.76|1751.36|1751.39|1749.99|1752.76|1751.36|1751.26|1749.86|752
1597420200000|2020-08-14 15:50:00|1751.51|1750.11|1751.26|1749.86|1752.39|1750.99|1751.26|1749.86|9
1597420500000|2020-08-14 15:55:00|1751.01|1749.61|1750.2|1748.7|1752.39|1750.99|1750.01|1748.61|176
1597420800000|2020-08-14 16:00:00|1750.22|1748.72|1750.2|1748.7|1750.76|1749.26|1749.69|1748.19|0
1597421100000|2020-08-14 16:05:00|1750.22|1748.72|1749.84|1748.34|1750.29|1748.79|1749.76|1748.26|0
1597421400000|2020-08-14 16:10:00|1749.85|1748.35|1749.76|1748.26|1750.35|1748.85|1749.29|1747.79|0
1597421700000|2020-08-14 16:15:00|1749.78|1748.28|1749.13|1747.63|1749.82|1748.32|1748.63|1747.13|0
1597422000000|2020-08-14 16:20:00|1749.11|1747.61|1748.63|1747.13|1749.17|1747.67|1748.11|1746.61|0
1597422300000|2020-08-14 16:25:00|1748.65|1747.15|1748.6|1747.1|1748.71|1747.21|1748.12|1746.62|0
1597422600000|2020-08-14 16:30:00|1748.62|1747.12|1749.75|1748.25|1749.75|1748.25|1748.6|1747.1|0
1597422900000|2020-08-14 16:35:00|1749.74|1748.24|1750.25|1748.75|1750.27|1748.77|1749.25|1747.75|0
1597423200000|2020-08-14 16:40:00|1750.27|1748.77|1749.81|1748.31|1750.31|1748.81|1749.78|1748.28|0
1597423500000|2020-08-14 16:45:00|1749.8|1748.3|1749.29|1747.79|1749.81|1748.31|1748.74|1747.24|0
1597423800000|2020-08-14 16:50:00|1749.3|1747.8|1748.78|1747.28|1749.32|1747.82|1748.74|1747.24|0
1597424100000|2020-08-14 16:55:00|1748.79|1747.29|1748.74|1747.24|1749.3|1747.8|1748.26|1746.76|0
1597424400000|2020-08-14 17:00:00|1748.73|1747.23|1748.29|1746.79|1748.84|1747.34|1748.21|1746.71|0
1597424700000|2020-08-14 17:05:00|1748.28|1746.78|1748.3|1746.8|1748.76|1747.26|1747.73|1746.23|0
1597425000000|2020-08-14 17:10:00|1748.28|1746.78|1749.83|1748.33|1749.85|1748.35|1748.26|1746.76|0
1597425300000|2020-08-14 17:15:00|1749.85|1748.35|1749.35|1747.85|1749.85|1748.35|1748.81|1747.31|0
1597425600000|2020-08-14 17:20:00|1749.33|1747.83|1749.32|1747.82|1749.83|1748.33|1748.82|1747.32|0
1597425900000|2020-08-14 17:25:00|1749.33|1747.83|1749.37|1747.87|1749.38|1747.88|1748.84|1747.34|0
1597426200000|2020-08-14 17:30:00|1749.3|1747.8|1749.38|1747.88|1749.43|1747.93|1748.9|1747.4|0
1597426500000|2020-08-14 17:35:00|1749.4|1747.9|1748.94|1747.44|1749.41|1747.91|1748.37|1746.87|0
1597426800000|2020-08-14 17:40:00|1748.92|1747.42|1748.92|1747.42|1748.97|1747.47|1748.41|1746.91|0
1597427100000|2020-08-14 17:45:00|1748.9|1747.4|1749|1747.5|1749.49|1747.99|1748.41|1746.91|0
1597427400000|2020-08-14 17:50:00|1748.98|1747.48|1749.01|1747.51|1750.01|1748.51|1748.42|1746.92|0
1597427700000|2020-08-14 17:55:00|1749.03|1747.53|1749.57|1748.07|1749.57|1748.07|1748.52|1747.02|0
1597428000000|2020-08-14 18:00:00|1749.56|1748.06|1748.34|1746.84|1749.66|1748.16|1748.31|1746.81|0
1597428300000|2020-08-14 18:05:00|1748.36|1746.86|1748.81|1747.31|1748.84|1747.34|1747.84|1746.34|0
1597428600000|2020-08-14 18:10:00|1748.84|1747.34|1749.31|1747.81|1749.34|1747.84|1748.28|1746.78|0
1597428900000|2020-08-14 18:15:00|1749.24|1747.74|1748.32|1746.82|1749.35|1747.85|1748.29|1746.79|0
1597429200000|2020-08-14 18:20:00|1748.31|1746.81|1747.84|1746.34|1748.37|1746.87|1747.36|1745.86|0
1597429500000|2020-08-14 18:25:00|1747.83|1746.33|1747.27|1745.77|1747.83|1746.33|1746.15|1744.65|0
1597429800000|2020-08-14 18:30:00|1747.25|1745.75|1747.35|1745.85|1747.85|1746.35|1747.25|1745.75|0
1597430100000|2020-08-14 18:35:00|1747.33|1745.83|1746.38|1744.88|1747.36|1745.86|1746.37|1744.87|0
1597430400000|2020-08-14 18:40:00|1746.37|1744.87|1746.3|1744.8|1746.37|1744.87|1745.77|1744.27|0
1597430700000|2020-08-14 18:45:00|1746.17|1744.67|1745.76|1744.26|1746.27|1744.77|1745.28|1743.78|0
1597431000000|2020-08-14 18:50:00|1745.75|1744.25|1745.32|1743.82|1746.34|1744.84|1745.27|1743.77|0
1597431300000|2020-08-14 18:55:00|1745.33|1743.83|1745.3|1743.8|1745.35|1743.85|1744.8|1743.3|0
1597431600000|2020-08-14 19:00:00|1745.31|1743.81|1744.75|1743.25|1745.81|1744.31|1744.72|1743.22|0
1597431900000|2020-08-14 19:05:00|1744.77|1743.27|1745.24|1743.74|1746.3|1744.8|1744.73|1743.23|0
1597432200000|2020-08-14 19:10:00|1745.11|1743.61|1744.16|1742.66|1745.26|1743.76|1744.11|1742.61|0
1597432500000|2020-08-14 19:15:00|1744.14|1742.64|1744.05|1742.55|1744.64|1743.14|1743.52|1742.02|0
1597432800000|2020-08-14 19:20:00|1744.06|1742.56|1743.45|1741.95|1744.59|1743.09|1743.45|1741.95|0
1597433100000|2020-08-14 19:25:00|1743.47|1741.97|1744.98|1743.48|1745.57|1744.07|1742.96|1741.46|0
1597433400000|2020-08-14 19:30:00|1744.96|1743.46|1744.47|1742.97|1745.06|1743.56|1743.95|1742.45|0
1597433700000|2020-08-14 19:35:00|1744.48|1742.98|1743.98|1742.48|1744.5|1743|1743.4|1741.9|0
1597434000000|2020-08-14 19:40:00|1743.95|1742.45|1744.59|1743.09|1744.6|1743.1|1743.42|1741.92|0
1597434300000|2020-08-14 19:45:00|1744.55|1743.05|1743.88|1742.38|1745.08|1743.58|1743.86|1742.36|0
1597434600000|2020-08-14 19:50:00|1743.85|1742.35|1748.15|1746.65|1748.24|1746.74|1743.83|1742.33|0
1597434900000|2020-08-14 19:55:00|1748.17|1746.67|1748.77|1747.27|1748.77|1747.27|1747.17|1745.67|0
1597435200000|2020-08-14 20:00:00|1748.79|1747.29|1748.12|1746.62|1749.45|1747.95|1746.85|1745.35|0
1597435500000|2020-08-14 20:05:00|1748.21|1746.71|1747.59|1746.09|1748.65|1747.15|1746.96|1745.46|0
1597435800000|2020-08-14 20:10:00|1747.57|1746.07|1746.24|1744.74|1747.57|1746.07|1745.53|1744.03|0
1597436100000|2020-08-14 20:15:00|1746.29|1744.79|1747.17|1745.67|1747.17|1745.67|1746.24|1744.74|0
1597436400000|2020-08-14 20:20:00|1747.12|1745.62|1747.12|1745.62|1747.12|1745.62|1747.04|1745.54|0
1597436700000|2020-08-14 20:25:00|1747.17|1745.67|1747.12|1745.62|1747.17|1745.67|1747.08|1745.58|0
1597437000000|2020-08-14 20:30:00|1747.15|1745.65|1747.08|1745.58|1747.45|1745.95|1746.82|1745.32|0
1597437300000|2020-08-14 20:35:00|1747.1|1745.6|1747.72|1746.22|1747.72|1746.22|1747.08|1745.58|0
1597437600000|2020-08-14 20:40:00|1747.7|1746.2|1747.62|1746.12|1747.99|1746.49|1747.35|1745.85|0
1597437900000|2020-08-14 20:45:00|1747.64|1746.14|1747.99|1746.49|1748.15|1746.65|1747.62|1746.12|0
1597438200000|2020-08-14 20:50:00|1747.97|1746.47|1748.15|1746.65|1748.15|1746.65|1747.62|1746.12|0
1597438500000|2020-08-14 20:55:00|1748.12|1746.62|1747.37|1745.87|1748.26|1746.76|1747.35|1745.85|0
1597438800000|2020-08-14 21:00:00|1747.48|1745.98|1747.48|1745.98|1747.48|1745.98|1747.48|1745.98|0
1597615200000|2020-08-16 22:00:00|1749.1|1747.6|1749.31|1747.81|1749.31|1747.81|1748.3|1746.8|0
1597615500000|2020-08-16 22:05:00|1749.3|1747.8|1749.45|1747.95|1749.47|1747.97|1748.92|1747.42|0
1597615800000|2020-08-16 22:10:00|1749.43|1747.93|1749.56|1748.06|1749.76|1748.26|1749.18|1747.68|0
1597616100000|2020-08-16 22:15:00|1749.58|1748.08|1749.71|1748.21|1750.03|1748.53|1749.56|1748.06|0
1597616400000|2020-08-16 22:20:00|1749.69|1748.19|1749.29|1747.79|1749.71|1748.21|1749.29|1747.79|0
1597616700000|2020-08-16 22:25:00|1749.31|1747.81|1749.29|1747.79|1749.5|1748|1749.18|1747.68|0
1597617000000|2020-08-16 22:30:00|1749.31|1747.81|1749.83|1748.33|1750.19|1748.69|1749.31|1747.81|0
1597617300000|2020-08-16 22:35:00|1749.84|1748.34|1749.83|1748.33|1750.36|1748.86|1749.83|1748.33|0
1597617600000|2020-08-16 22:40:00|1749.81|1748.31|1749.83|1748.33|1749.94|1748.44|1749.46|1747.96|0
1597617900000|2020-08-16 22:45:00|1749.84|1748.34|1749.83|1748.33|1750.09|1748.59|1749.83|1748.33|0
1597618200000|2020-08-16 22:50:00|1749.85|1748.35|1749.57|1748.07|1749.94|1748.44|1749.46|1747.96|0
1597618500000|2020-08-16 22:55:00|1749.59|1748.09|1749.57|1748.07|1749.72|1748.22|1749.46|1747.96|0
1597618800000|2020-08-16 23:00:00|1749.58|1748.08|1750.03|1748.53|1750.19|1748.69|1749.19|1747.69|0
1597619100000|2020-08-16 23:05:00|1750.05|1748.55|1750.19|1748.69|1750.19|1748.69|1750.03|1748.53|0
1597619400000|2020-08-16 23:10:00|1750.21|1748.71|1750.3|1748.8|1750.45|1748.95|1750.19|1748.69|0
1597619700000|2020-08-16 23:15:00|1750.32|1748.82|1750.56|1749.06|1750.67|1749.17|1750.32|1748.82|0
1597620000000|2020-08-16 23:20:00|1750.58|1749.08|1750.45|1748.95|1750.82|1749.32|1750.45|1748.95|0
1597620300000|2020-08-16 23:25:00|1750.47|1748.97|1750.56|1749.06|1750.67|1749.17|1750.45|1748.95|0
1597620600000|2020-08-16 23:30:00|1750.58|1749.08|1751.09|1749.59|1751.09|1749.59|1750.56|1749.06|0
1597620900000|2020-08-16 23:35:00|1751.08|1749.58|1751.1|1749.6|1751.35|1749.85|1751.03|1749.53|0
1597621200000|2020-08-16 23:40:00|1751.08|1749.58|1750.94|1749.44|1751.1|1749.6|1750.68|1749.18|0
1597621500000|2020-08-16 23:45:00|1750.93|1749.43|1750.94|1749.44|1751.36|1749.86|1750.83|1749.33|0
1597621800000|2020-08-16 23:50:00|1750.9|1749.4|1751.21|1749.71|1751.47|1749.97|1750.57|1749.07|0
1597622100000|2020-08-16 23:55:00|1751.19|1749.69|1751.89|1750.39|1752.26|1750.76|1751.1|1749.6|0
1597622400000|2020-08-17 00:00:00|1751.91|1750.41|1751.9|1750.4|1752|1750.5|1750.94|1749.44|0
1597622700000|2020-08-17 00:05:00|1751.94|1750.44|1752|1750.5|1752.26|1750.76|1751.74|1750.24|0
1597623000000|2020-08-17 00:10:00|1751.98|1750.48|1752.31|1750.81|1752.31|1750.81|1751.79|1750.29|0
1597623300000|2020-08-17 00:15:00|1752.29|1750.79|1750.77|1749.27|1752.6|1751.1|1750.77|1749.27|0
1597623600000|2020-08-17 00:20:00|1750.78|1749.28|1751.78|1750.28|1752.26|1750.76|1749.83|1748.33|0
1597623900000|2020-08-17 00:25:00|1751.91|1750.41|1752.46|1750.96|1752.74|1751.24|1751.76|1750.26|0
1597624200000|2020-08-17 00:30:00|1752.52|1751.02|1751.78|1750.28|1753.22|1751.72|1751.78|1750.28|0
1597624500000|2020-08-17 00:35:00|1751.8|1750.3|1750.85|1749.35|1752.29|1750.79|1750.85|1749.35|0
1597624800000|2020-08-17 00:40:00|1750.82|1749.32|1749.83|1748.33|1750.84|1749.34|1749.35|1747.85|0
1597625100000|2020-08-17 00:45:00|1749.84|1748.34|1749.37|1747.87|1750.81|1749.31|1749.35|1747.85|0
1597625400000|2020-08-17 00:50:00|1749.35|1747.85|1749.32|1747.82|1749.85|1748.35|1748.85|1747.35|0
1597625700000|2020-08-17 00:55:00|1749.31|1747.81|1749.81|1748.31|1749.83|1748.33|1748.82|1747.32|0
1597626000000|2020-08-17 01:00:00|1749.8|1748.3|1749.3|1747.8|1749.85|1748.35|1748.82|1747.32|0
1597626300000|2020-08-17 01:05:00|1749.28|1747.78|1750.33|1748.83|1750.33|1748.83|1749.28|1747.78|0
1597626600000|2020-08-17 01:10:00|1750.34|1748.84|1750.34|1748.84|1750.82|1749.32|1750.31|1748.81|0
1597626900000|2020-08-17 01:15:00|1750.33|1748.83|1750.36|1748.86|1750.81|1749.31|1749.8|1748.3|0
1597627200000|2020-08-17 01:20:00|1750.37|1748.87|1750.36|1748.86|1750.87|1749.37|1750.13|1748.63|0
1597627500000|2020-08-17 01:25:00|1750.37|1748.87|1750.89|1749.39|1750.89|1749.39|1750.34|1748.84|0
1597627800000|2020-08-17 01:30:00|1750.9|1749.4|1748.93|1747.43|1751.4|1749.9|1748.92|1747.42|0
1597628100000|2020-08-17 01:35:00|1748.95|1747.45|1749.41|1747.91|1749.93|1748.43|1748.9|1747.4|0
1597628400000|2020-08-17 01:40:00|1749.4|1747.9|1749.93|1748.43|1750.45|1748.95|1749.4|1747.9|0
1597628700000|2020-08-17 01:45:00|1749.94|1748.44|1749.96|1748.46|1750.44|1748.94|1749.93|1748.43|0
1597629000000|2020-08-17 01:50:00|1749.97|1748.47|1749.97|1748.47|1750.92|1749.42|1749.94|1748.44|0
1597629300000|2020-08-17 01:55:00|1750.04|1748.54|1750.44|1748.94|1750.47|1748.97|1749.48|1747.98|0
1597629600000|2020-08-17 02:00:00|1750.45|1748.95|1751.46|1749.96|1751.95|1750.45|1750.42|1748.92|0
1597629900000|2020-08-17 02:05:00|1751.53|1750.03|1753.38|1751.88|1753.4|1751.9|1751.44|1749.94|0
1597630200000|2020-08-17 02:10:00|1753.4|1751.9|1753.14|1751.64|1754.41|1752.91|1752.89|1751.39|0
1597630500000|2020-08-17 02:15:00|1753.21|1751.71|1753.22|1751.72|1753.45|1751.95|1752.41|1750.91|0
1597630800000|2020-08-17 02:20:00|1753.16|1751.66|1753.9|1752.4|1753.9|1752.4|1752.48|1750.98|0
1597631100000|2020-08-17 02:25:00|1753.89|1752.39|1753.39|1751.89|1753.9|1752.4|1752.93|1751.43|0
1597631400000|2020-08-17 02:30:00|1753.41|1751.91|1753.89|1752.39|1754.4|1752.9|1753.37|1751.87|0
1597631700000|2020-08-17 02:35:00|1753.9|1752.4|1753.89|1752.39|1753.9|1752.4|1752.9|1751.4|0
1597632000000|2020-08-17 02:40:00|1753.9|1752.4|1753.87|1752.37|1753.9|1752.4|1753.84|1752.34|0
1597632300000|2020-08-17 02:45:00|1753.86|1752.36|1753.82|1752.32|1754.33|1752.83|1753.34|1751.84|0
1597632600000|2020-08-17 02:50:00|1753.59|1752.09|1753.84|1752.34|1753.87|1752.37|1753.34|1751.84|0
1597632900000|2020-08-17 02:55:00|1753.83|1752.33|1753.84|1752.34|1753.87|1752.37|1753.36|1751.86|0
1597633200000|2020-08-17 03:00:00|1753.85|1752.35|1754.48|1752.98|1754.51|1753.01|1753.84|1752.34|0
1597633500000|2020-08-17 03:05:00|1754.46|1752.96|1753.95|1752.45|1754.5|1753|1753.95|1752.45|0
1597633800000|2020-08-17 03:10:00|1753.97|1752.47|1754.41|1752.91|1754.43|1752.93|1753.93|1752.43|0
1597634100000|2020-08-17 03:15:00|1753.95|1752.45|1753.93|1752.43|1753.95|1752.45|1753.9|1752.4|0
1597634400000|2020-08-17 03:20:00|1753.95|1752.45|1754.4|1752.9|1754.43|1752.93|1753.93|1752.43|0
1597634700000|2020-08-17 03:25:00|1754.41|1752.91|1754.41|1752.91|1754.41|1752.91|1754.38|1752.88|0
1597635000000|2020-08-17 03:30:00|1754.4|1752.9|1753.9|1752.4|1754.4|1752.9|1752.96|1751.46|0
1597635300000|2020-08-17 03:35:00|1753.77|1752.27|1752.94|1751.44|1753.92|1752.42|1752.93|1751.43|0
1597635600000|2020-08-17 03:40:00|1752.93|1751.43|1752.96|1751.46|1752.96|1751.46|1752.93|1751.43|0
1597635900000|2020-08-17 03:45:00|1752.95|1751.45|1752.42|1750.92|1752.95|1751.45|1752.41|1750.91|0
1597636200000|2020-08-17 03:50:00|1752.56|1751.06|1752.9|1751.4|1752.9|1751.4|1752.39|1750.89|0
1597636500000|2020-08-17 03:55:00|1752.92|1751.42|1753.37|1751.87|1753.42|1751.92|1752.9|1751.4|0
1597636800000|2020-08-17 04:00:00|1753.38|1751.88|1752.89|1751.39|1753.38|1751.88|1752.87|1751.37|0
1597637100000|2020-08-17 04:05:00|1752.88|1751.38|1752.86|1751.36|1752.89|1751.39|1752.86|1751.36|0
1597637400000|2020-08-17 04:10:00|1752.84|1751.34|1751.91|1750.41|1752.84|1751.34|1751.91|1750.41|0
1597637700000|2020-08-17 04:15:00|1751.85|1750.35|1752.21|1750.71|1752.21|1750.71|1750.77|1749.27|0
1597638000000|2020-08-17 04:20:00|1752.22|1750.72|1752.23|1750.73|1752.71|1751.21|1752.21|1750.71|0
1597638300000|2020-08-17 04:25:00|1752.24|1750.74|1752.23|1750.73|1752.69|1751.19|1752.21|1750.71|0
1597638600000|2020-08-17 04:30:00|1752.29|1750.79|1754.18|1752.68|1754.18|1752.68|1752.29|1750.79|0
1597638900000|2020-08-17 04:35:00|1754.17|1752.67|1753.66|1752.16|1754.18|1752.68|1753.66|1752.16|0
1597639200000|2020-08-17 04:40:00|1753.67|1752.17|1753.64|1752.14|1754.12|1752.62|1753.62|1752.12|0
1597639500000|2020-08-17 04:45:00|1753.62|1752.12|1753.61|1752.11|1753.64|1752.14|1753.13|1751.63|0
1597639800000|2020-08-17 04:50:00|1753.58|1752.08|1754.09|1752.59|1754.1|1752.6|1753.11|1751.61|0
1597640100000|2020-08-17 04:55:00|1754.1|1752.6|1753.11|1751.61|1754.1|1752.6|1753.11|1751.61|0
1597640400000|2020-08-17 05:00:00|1753.13|1751.63|1754.14|1752.64|1754.14|1752.64|1753.1|1751.6|0
1597640700000|2020-08-17 05:05:00|1754.13|1752.63|1754.19|1752.69|1754.69|1753.19|1753.7|1752.2|0
1597641000000|2020-08-17 05:10:00|1754.18|1752.68|1754.67|1753.17|1754.67|1753.17|1754.18|1752.68|0
1597641300000|2020-08-17 05:15:00|1754.69|1753.19|1755.15|1753.65|1755.15|1753.65|1754.16|1752.66|0
1597641600000|2020-08-17 05:20:00|1755.14|1753.64|1754.2|1752.7|1755.14|1753.64|1754.18|1752.68|0
1597641900000|2020-08-17 05:25:00|1754.27|1752.77|1754.17|1752.67|1754.45|1752.95|1753.21|1751.71|0
1597642200000|2020-08-17 05:30:00|1754.18|1752.68|1754.18|1752.68|1754.18|1752.68|1752.7|1751.2|0
1597642500000|2020-08-17 05:35:00|1754.19|1752.69|1754.22|1752.72|1754.22|1752.72|1753.21|1751.71|0
1597642800000|2020-08-17 05:40:00|1754.21|1752.71|1754.22|1752.72|1754.23|1752.73|1753.72|1752.22|0
1597643100000|2020-08-17 05:45:00|1754.23|1752.73|1753.25|1751.75|1754.24|1752.74|1753.24|1751.74|0
1597643400000|2020-08-17 05:50:00|1753.24|1751.74|1753.75|1752.25|1753.75|1752.25|1752.77|1751.27|0
1597643700000|2020-08-17 05:55:00|1753.73|1752.23|1753.27|1751.77|1753.76|1752.26|1752.8|1751.3|0
1597644000000|2020-08-17 06:00:00|1753.2|1751.7|1753.42|1751.92|1754.83|1753.33|1752.78|1751.28|0
1597644300000|2020-08-17 06:05:00|1753.44|1751.94|1751.87|1750.37|1753.92|1752.42|1751.34|1749.84|0
1597644600000|2020-08-17 06:10:00|1751.86|1750.36|1751.79|1750.29|1752.12|1750.62|1751.29|1749.79|0
1597644900000|2020-08-17 06:15:00|1751.8|1750.3|1752.31|1750.81|1752.33|1750.83|1751.3|1749.8|0
1597645200000|2020-08-17 06:20:00|1752.38|1750.88|1751.35|1749.85|1752.79|1751.29|1751.31|1749.81|0
1597645500000|2020-08-17 06:25:00|1751.37|1749.87|1751.89|1750.39|1752.4|1750.9|1751.37|1749.87|0
1597645800000|2020-08-17 06:30:00|1751.91|1750.41|1751.26|1749.86|1752.87|1751.37|1750.51|1749.11|0
1597646100000|2020-08-17 06:35:00|1750.89|1749.49|1751.89|1750.49|1751.89|1750.49|1750.89|1749.49|0
1597646400000|2020-08-17 06:40:00|1752.01|1750.61|1752.39|1750.99|1752.76|1751.36|1752.01|1750.61|8
1597646700000|2020-08-17 06:45:00|1752.51|1751.11|1751.89|1750.49|1752.51|1751.11|1751.89|1750.49|2
1597647000000|2020-08-17 06:50:00|1752.26|1750.86|1753.64|1752.24|1753.64|1752.24|1751.51|1750.11|13
1597647300000|2020-08-17 06:55:00|1752.4|1750.9|1751.44|1749.94|1752.89|1751.39|1751.44|1749.94|0
1597647600000|2020-08-17 07:00:00|1751.31|1749.81|1762.94|1762.44|1763.94|1763.44|1748.69|1748.19|2633
1597647900000|2020-08-17 07:05:00|1762.69|1762.19|1763.94|1763.44|1766.69|1766.19|1762.44|1761.94|3769
1597648200000|2020-08-17 07:10:00|1763.81|1763.31|1760.94|1760.44|1766.81|1766.31|1758.94|1758.44|2407
1597648500000|2020-08-17 07:15:00|1761.06|1760.56|1759.19|1758.69|1763.31|1762.81|1758.44|1757.94|2380
1597648800000|2020-08-17 07:20:00|1759.06|1758.56|1762.94|1762.44|1763.06|1762.56|1756.19|1755.69|1894
1597649100000|2020-08-17 07:25:00|1762.81|1762.31|1767.19|1766.69|1767.94|1767.44|1762.69|1762.19|2375
1597649400000|2020-08-17 07:30:00|1767.06|1766.56|1769.56|1769.06|1772.94|1772.44|1767.06|1766.56|2860
1597649700000|2020-08-17 07:35:00|1769.44|1768.94|1766.54|1766.04|1769.79|1769.29|1766.04|1765.54|1081
1597650000000|2020-08-17 07:40:00|1766.23|1765.73|1767.23|1766.73|1768.6|1768.1|1764.73|1764.23|1244
1597650300000|2020-08-17 07:45:00|1767.35|1766.85|1770.85|1770.35|1771.1|1770.6|1767.35|1766.85|1182
1597650600000|2020-08-17 07:50:00|1770.98|1770.48|1771.98|1771.48|1771.98|1771.48|1769.73|1769.23|1325
1597650900000|2020-08-17 07:55:00|1772.1|1771.6|1772.73|1772.23|1773.73|1773.23|1771.73|1771.23|1227
1597651200000|2020-08-17 08:00:00|1772.6|1772.1|1770.98|1770.48|1773.23|1772.73|1768.98|1768.48|2120
1597651500000|2020-08-17 08:05:00|1770.85|1770.35|1770.23|1769.73|1772.1|1771.6|1769.48|1768.98|954
1597651800000|2020-08-17 08:10:00|1770.1|1769.6|1770.85|1770.35|1771.23|1770.73|1769.48|1768.98|938
1597652100000|2020-08-17 08:15:00|1770.98|1770.48|1770.48|1769.98|1771.73|1771.23|1768.98|1768.48|3017
1597652400000|2020-08-17 08:20:00|1770.23|1769.73|1771.35|1770.85|1771.48|1770.98|1768.98|1768.48|467
1597652700000|2020-08-17 08:25:00|1771.23|1770.73|1770.85|1770.35|1771.35|1770.85|1768.23|1767.73|673
1597653000000|2020-08-17 08:30:00|1770.73|1770.23|1773.73|1773.23|1773.85|1773.35|1770.73|1770.23|809
1597653300000|2020-08-17 08:35:00|1773.6|1773.1|1772.48|1771.98|1773.73|1773.23|1771.73|1771.23|1017
1597653600000|2020-08-17 08:40:00|1772.6|1772.1|1772.73|1772.23|1773.48|1772.98|1769.48|1768.98|1460
1597653900000|2020-08-17 08:45:00|1772.85|1772.35|1772.48|1771.98|1773.23|1772.73|1771.48|1770.98|600
1597654200000|2020-08-17 08:50:00|1772.35|1771.85|1770.73|1770.23|1772.98|1772.48|1770.73|1770.23|4697
1597654500000|2020-08-17 08:55:00|1770.85|1770.35|1771.85|1771.35|1772.23|1771.73|1770.35|1769.85|794
1597654800000|2020-08-17 09:00:00|1771.73|1771.23|1772.48|1771.98|1772.73|1772.23|1770.73|1770.23|683
1597655100000|2020-08-17 09:05:00|1772.35|1771.85|1772.73|1772.23|1773.98|1773.48|1772.35|1771.85|1032
1597655400000|2020-08-17 09:10:00|1772.6|1772.1|1771.73|1771.23|1773.23|1772.73|1771.73|1771.23|1288
1597655700000|2020-08-17 09:15:00|1771.85|1771.35|1772.23|1771.73|1772.35|1771.85|1771.1|1770.6|1160
1597656000000|2020-08-17 09:20:00|1772.35|1771.85|1771.23|1770.73|1772.73|1772.23|1770.98|1770.48|883
1597656300000|2020-08-17 09:25:00|1771.35|1770.85|1769.98|1769.48|1771.98|1771.48|1769.73|1769.23|481
1597656600000|2020-08-17 09:30:00|1769.85|1769.35|1768.48|1767.98|1769.98|1769.48|1768.48|1767.98|700
1597656900000|2020-08-17 09:35:00|1768.23|1767.73|1767.73|1767.23|1768.73|1768.23|1767.23|1766.73|536
1597657200000|2020-08-17 09:40:00|1767.85|1767.35|1766.98|1766.48|1767.98|1767.48|1766.48|1765.98|678
1597657500000|2020-08-17 09:45:00|1767.1|1766.6|1766.23|1765.73|1767.73|1767.23|1766.1|1765.6|733
1597657800000|2020-08-17 09:50:00|1766.35|1765.85|1766.48|1765.98|1766.85|1766.35|1765.73|1765.23|529
1597658100000|2020-08-17 09:55:00|1766.35|1765.85|1767.23|1766.73|1767.35|1766.85|1765.98|1765.48|596
1597658400000|2020-08-17 10:00:00|1767.35|1766.85|1767.98|1767.48|1768.6|1768.1|1767.23|1766.73|525
1597658700000|2020-08-17 10:05:00|1768.1|1767.6|1768.23|1767.73|1768.48|1767.98|1767.73|1767.23|333
1597659000000|2020-08-17 10:10:00|1768.35|1767.85|1768.73|1768.23|1769.48|1768.98|1767.73|1767.23|599
1597659300000|2020-08-17 10:15:00|1768.48|1767.98|1768.73|1768.23|1769.23|1768.73|1768.23|1767.73|911
1597659600000|2020-08-17 10:20:00|1768.98|1768.48|1767.98|1767.48|1768.98|1768.48|1767.73|1767.23|946
1597659900000|2020-08-17 10:25:00|1767.73|1767.23|1768.73|1768.23|1769.23|1768.73|1767.73|1767.23|638
1597660200000|2020-08-17 10:30:00|1768.48|1767.98|1768.73|1768.23|1769.23|1768.73|1768.48|1767.98|388
1597660500000|2020-08-17 10:35:00|1768.6|1768.1|1768.48|1767.98|1769.1|1768.6|1768.1|1767.6|373
1597660800000|2020-08-17 10:40:00|1768.35|1767.85|1767.98|1767.48|1769.23|1768.73|1767.85|1767.35|452
1597661100000|2020-08-17 10:45:00|1767.85|1767.35|1767.73|1767.23|1767.98|1767.48|1767.48|1766.98|287
1597661400000|2020-08-17 10:50:00|1767.48|1766.98|1767.73|1767.23|1767.98|1767.48|1766.48|1765.98|369
1597661700000|2020-08-17 10:55:00|1767.85|1767.35|1769.48|1768.98|1769.48|1768.98|1767.73|1767.23|418
1597662000000|2020-08-17 11:00:00|1769.73|1769.23|1767.98|1767.48|1769.73|1769.23|1767.85|1767.35|386
1597662300000|2020-08-17 11:05:00|1767.73|1767.23|1768.48|1767.98|1768.73|1768.23|1767.23|1766.73|5397
1597662600000|2020-08-17 11:10:00|1768.6|1768.1|1768.23|1767.73|1768.98|1768.48|1767.73|1767.23|291
1597662900000|2020-08-17 11:15:00|1768.1|1767.6|1767.73|1767.23|1768.6|1768.1|1767.48|1766.98|313
1597663200000|2020-08-17 11:20:00|1767.85|1767.35|1768.23|1767.73|1768.48|1767.98|1767.73|1767.23|373
1597663500000|2020-08-17 11:25:00|1768.1|1767.6|1768.73|1768.23|1769.6|1769.1|1768.1|1767.6|1607
1597663800000|2020-08-17 11:30:00|1767.98|1767.48|1768.23|1767.73|1769.48|1768.98|1767.98|1767.48|292
1597664100000|2020-08-17 11:35:00|1768.1|1767.6|1768.48|1767.98|1768.73|1768.23|1767.98|1767.48|237
1597664400000|2020-08-17 11:40:00|1768.7|1768.2|1769.45|1768.95|1770.07|1769.57|1768.7|1768.2|283
1597664700000|2020-08-17 11:45:00|1769.2|1768.7|1769.45|1768.95|1769.82|1769.32|1769.2|1768.7|386
1597665000000|2020-08-17 11:50:00|1769.32|1768.82|1768.7|1768.2|1769.45|1768.95|1768.7|1768.2|1679
1597665300000|2020-08-17 11:55:00|1768.82|1768.32|1768.2|1767.7|1768.95|1768.45|1767.95|1767.45|909
1597665600000|2020-08-17 12:00:00|1768.32|1767.82|1769.07|1768.57|1769.2|1768.7|1768.2|1767.7|304
1597665900000|2020-08-17 12:05:00|1768.95|1768.45|1769.2|1768.7|1769.7|1769.2|1768.95|1768.45|251
1597666200000|2020-08-17 12:10:00|1769.32|1768.82|1769.7|1769.2|1769.95|1769.45|1769.2|1768.7|366
1597666500000|2020-08-17 12:15:00|1769.57|1769.07|1770.2|1769.7|1770.45|1769.95|1769.32|1768.82|1389
1597666800000|2020-08-17 12:20:00|1769.95|1769.45|1769.45|1768.95|1770.7|1770.2|1769.45|1768.95|6007
1597667100000|2020-08-17 12:25:00|1769.2|1768.7|1769.57|1769.07|1770.07|1769.57|1769.2|1768.7|680
1597667400000|2020-08-17 12:30:00|1769.45|1768.95|1768.45|1767.95|1769.57|1769.07|1768.2|1767.7|609
1597667700000|2020-08-17 12:35:00|1768.32|1767.82|1768.45|1767.95|1768.82|1768.32|1767.95|1767.45|259
1597668000000|2020-08-17 12:40:00|1768.32|1767.82|1769.45|1768.95|1769.45|1768.95|1768.32|1767.82|371
1597668300000|2020-08-17 12:45:00|1769.32|1768.82|1769.7|1769.2|1769.95|1769.45|1768.95|1768.45|245
1597668600000|2020-08-17 12:50:00|1769.57|1769.07|1770.2|1769.7|1770.7|1770.2|1769.45|1768.95|400
1597668900000|2020-08-17 12:55:00|1770.32|1769.82|1767.95|1767.45|1770.32|1769.82|1767.95|1767.45|739
1597669200000|2020-08-17 13:00:00|1768.07|1767.57|1769.95|1769.45|1770.2|1769.7|1767.95|1767.45|568
1597669500000|2020-08-17 13:05:00|1770.07|1769.57|1770.95|1770.45|1771.45|1770.95|1769.95|1769.45|531
1597669800000|2020-08-17 13:10:00|1771.07|1770.57|1772.07|1771.57|1772.2|1771.7|1771.07|1770.57|581
1597670100000|2020-08-17 13:15:00|1771.95|1771.45|1771.45|1770.95|1772.2|1771.7|1771.45|1770.95|329
1597670400000|2020-08-17 13:20:00|1771.7|1771.2|1770.95|1770.45|1771.95|1771.45|1770.45|1769.95|1577
1597670700000|2020-08-17 13:25:00|1771.07|1770.57|1770.32|1769.82|1771.2|1770.7|1770.2|1769.7|389
1597671000000|2020-08-17 13:30:00|1770.2|1769.7|1770.95|1770.45|1770.95|1770.45|1769.7|1769.2|1051
1597671300000|2020-08-17 13:35:00|1771.07|1770.57|1770.7|1770.2|1771.45|1770.95|1769.2|1768.7|1036
1597671600000|2020-08-17 13:40:00|1770.82|1770.32|1770.2|1769.7|1771.45|1770.95|1770.07|1769.57|3018
1597671900000|2020-08-17 13:45:00|1770.45|1769.95|1770.2|1769.7|1770.45|1769.95|1769.45|1768.95|1255
1597672200000|2020-08-17 13:50:00|1770.32|1769.82|1771.2|1770.7|1771.45|1770.95|1769.95|1769.45|1103
1597672500000|2020-08-17 13:55:00|1771.45|1770.95|1769.7|1769.2|1771.45|1770.95|1769.2|1768.7|3714
1597672800000|2020-08-17 14:00:00|1769.95|1769.45|1768.7|1768.2|1769.95|1769.45|1767.7|1767.2|2476
1597673100000|2020-08-17 14:05:00|1768.57|1768.07|1767.2|1766.7|1768.7|1768.2|1766.95|1766.45|967
1597673400000|2020-08-17 14:10:00|1767.21|1766.71|1766.71|1766.21|1767.46|1766.96|1766.21|1765.71|528
1597673700000|2020-08-17 14:15:00|1766.46|1765.96|1767.08|1766.58|1767.46|1766.96|1766.21|1765.71|744
1597674000000|2020-08-17 14:20:00|1766.96|1766.46|1768.21|1767.71|1768.21|1767.71|1766.83|1766.33|880
1597674300000|2020-08-17 14:25:00|1768.08|1767.58|1768.71|1768.21|1768.96|1768.46|1768.08|1767.58|6233
1597674600000|2020-08-17 14:30:00|1768.83|1768.33|1768.71|1768.21|1769.46|1768.96|1768.46|1767.96|939
1597674900000|2020-08-17 14:35:00|1768.83|1768.33|1768.21|1767.71|1769.21|1768.71|1768.21|1767.71|658
1597675200000|2020-08-17 14:40:00|1768.08|1767.58|1769.21|1768.71|1769.46|1768.96|1767.33|1766.83|1185
1597675500000|2020-08-17 14:45:00|1769.46|1768.96|1769.46|1768.96|1769.46|1768.96|1768.96|1768.46|1527
1597675800000|2020-08-17 14:50:00|1769.71|1769.21|1770.71|1770.21|1770.71|1770.21|1769.46|1768.96|893
1597676100000|2020-08-17 14:55:00|1770.58|1770.08|1770.46|1769.96|1771.21|1770.71|1770.21|1769.71|4542
1597676400000|2020-08-17 15:00:00|1770.71|1770.21|1770.46|1769.96|1771.21|1770.71|1769.71|1769.21|2076
1597676700000|2020-08-17 15:05:00|1770.33|1769.83|1772.21|1771.71|1772.21|1771.71|1769.96|1769.46|924
1597677000000|2020-08-17 15:10:00|1772.08|1771.58|1771.71|1771.21|1772.71|1772.21|1771.71|1771.21|1105
1597677300000|2020-08-17 15:15:00|1771.58|1771.08|1771.96|1771.46|1772.46|1771.96|1771.21|1770.71|657
1597677600000|2020-08-17 15:20:00|1772.08|1771.58|1772.96|1771.46|1773.21|1772.71|1771.96|1771.46|1661
1597677900000|2020-08-17 15:25:00|1772.94|1771.44|1774.46|1772.96|1774.48|1772.98|1772.92|1771.42|28241
1597678200000|2020-08-17 15:30:00|1774.33|1772.83|1774.41|1773.01|1775.41|1774.01|1772.41|1771.01|1276
1597678500000|2020-08-17 15:35:00|1774.53|1773.13|1774.41|1773.01|1775.28|1773.88|1774.41|1773.01|48
1597678800000|2020-08-17 15:40:00|1774.28|1772.88|1774.28|1772.88|1774.41|1773.01|1774.16|1772.76|7
1597679100000|2020-08-17 15:45:00|1774.03|1772.63|1773.41|1772.01|1774.03|1772.63|1773.16|1771.76|6
1597679400000|2020-08-17 15:50:00|1773.66|1772.26|1773.41|1772.01|1773.66|1772.26|1773.41|1772.01|1
1597679700000|2020-08-17 15:55:00|1773.91|1772.51|1774.08|1772.58|1774.53|1773.13|1773.91|1772.51|16
1597680000000|2020-08-17 16:00:00|1774.1|1772.6|1774.09|1772.59|1774.58|1773.08|1773.64|1772.14|0
1597680300000|2020-08-17 16:05:00|1774.07|1772.57|1773.55|1772.05|1774.09|1772.59|1773.04|1771.54|0
1597680600000|2020-08-17 16:10:00|1773.56|1772.06|1773.04|1771.54|1773.56|1772.06|1772.99|1771.49|0
1597680900000|2020-08-17 16:15:00|1773.06|1771.56|1773.42|1771.92|1773.55|1772.05|1772.93|1771.43|0
1597681200000|2020-08-17 16:20:00|1773.4|1771.9|1773.92|1772.42|1773.92|1772.42|1773.38|1771.88|0
1597681500000|2020-08-17 16:25:00|1773.93|1772.43|1774.37|1772.87|1774.42|1772.92|1773.89|1772.39|0
1597681800000|2020-08-17 16:30:00|1774.39|1772.89|1774.87|1773.37|1774.87|1773.37|1773.9|1772.4|0
1597682100000|2020-08-17 16:35:00|1774.89|1773.39|1774.92|1773.42|1774.92|1773.42|1773.9|1772.4|0
1597682400000|2020-08-17 16:40:00|1774.9|1773.4|1775.01|1773.51|1775.03|1773.53|1774.4|1772.9|0
1597682700000|2020-08-17 16:45:00|1775.04|1773.54|1774.54|1773.04|1775.1|1773.6|1774.52|1773.02|0
1597683000000|2020-08-17 16:50:00|1774.52|1773.02|1774.07|1772.57|1775.02|1773.52|1774.05|1772.55|0
1597683300000|2020-08-17 16:55:00|1774.08|1772.58|1774.05|1772.55|1774.08|1772.58|1773.57|1772.07|0
1597683600000|2020-08-17 17:00:00|1774.1|1772.6|1774.1|1772.6|1774.12|1772.62|1773.62|1772.12|0
1597683900000|2020-08-17 17:05:00|1774.12|1772.62|1774.05|1772.55|1774.12|1772.62|1773.56|1772.06|0
1597684200000|2020-08-17 17:10:00|1774.03|1772.53|1774.08|1772.58|1774.08|1772.58|1773.56|1772.06|0
1597684500000|2020-08-17 17:15:00|1774.09|1772.59|1773.59|1772.09|1774.09|1772.59|1773.58|1772.08|0
1597684800000|2020-08-17 17:20:00|1773.58|1772.08|1773.56|1772.06|1773.58|1772.08|1773.07|1771.57|0
1597685100000|2020-08-17 17:25:00|1773.58|1772.08|1773.1|1771.6|1773.59|1772.09|1773.06|1771.56|0
1597685400000|2020-08-17 17:30:00|1773.09|1771.59|1773.63|1772.13|1773.64|1772.14|1773.09|1771.59|0
1597685700000|2020-08-17 17:35:00|1773.62|1772.12|1773.14|1771.64|1773.64|1772.14|1773.1|1771.6|0
1597686000000|2020-08-17 17:40:00|1773.13|1771.63|1773.15|1771.65|1773.17|1771.67|1773.12|1771.62|0
1597686300000|2020-08-17 17:45:00|1773.14|1771.64|1773.12|1771.62|1773.15|1771.65|1773.12|1771.62|0
1597686600000|2020-08-17 17:50:00|1773.1|1771.6|1773.09|1771.59|1773.1|1771.6|1773.09|1771.59|0
1597686900000|2020-08-17 17:55:00|1773.07|1771.57|1773.1|1771.6|1773.1|1771.6|1772.59|1771.09|0
1597687200000|2020-08-17 18:00:00|1773.11|1771.61|1773.07|1771.57|1773.62|1772.12|1773.07|1771.57|0
1597687500000|2020-08-17 18:05:00|1773.06|1771.56|1772.59|1771.09|1773.08|1771.58|1772.13|1770.63|0
1597687800000|2020-08-17 18:10:00|1772.61|1771.11|1772.62|1771.12|1772.62|1771.12|1772.56|1771.06|0
1597688100000|2020-08-17 18:15:00|1772.76|1771.26|1773.09|1771.59|1773.11|1771.61|1772.76|1771.26|0
1597688400000|2020-08-17 18:20:00|1773.07|1771.57|1773.12|1771.62|1773.61|1772.11|1773.06|1771.56|0
1597688700000|2020-08-17 18:25:00|1773.14|1771.64|1773.07|1771.57|1773.14|1771.64|1773.06|1771.56|0
1597689000000|2020-08-17 18:30:00|1773.08|1771.58|1773.11|1771.61|1773.13|1771.63|1773.07|1771.57|0
1597689300000|2020-08-17 18:35:00|1773.12|1771.62|1773.11|1771.61|1773.12|1771.62|1773.11|1771.61|0
1597689600000|2020-08-17 18:40:00|1773.09|1771.59|1773.08|1771.58|1773.09|1771.59|1773.05|1771.55|0
1597689900000|2020-08-17 18:45:00|1773.06|1771.56|1772.01|1770.51|1773.06|1771.56|1771.99|1770.49|0
1597690200000|2020-08-17 18:50:00|1772.03|1770.53|1772|1770.5|1772.04|1770.54|1771.99|1770.49|0
1597690500000|2020-08-17 18:55:00|1772.02|1770.52|1772.05|1770.55|1772.56|1771.06|1772.02|1770.52|0
1597690800000|2020-08-17 19:00:00|1772.12|1770.62|1771.49|1769.99|1772.54|1771.04|1771.45|1769.95|0
1597691100000|2020-08-17 19:05:00|1771.5|1770|1771.03|1769.53|1771.52|1770.02|1770.47|1768.97|0
1597691400000|2020-08-17 19:10:00|1771.01|1769.51|1770.99|1769.49|1771.47|1769.97|1770.51|1769.01|0
1597691700000|2020-08-17 19:15:00|1770.97|1769.47|1771.58|1770.08|1772.03|1770.53|1770.95|1769.45|0
1597692000000|2020-08-17 19:20:00|1771.56|1770.06|1771.69|1770.19|1772.18|1770.68|1770.96|1769.46|0
1597692300000|2020-08-17 19:25:00|1771.71|1770.21|1772.27|1770.77|1772.28|1770.78|1771.69|1770.19|0
1597692600000|2020-08-17 19:30:00|1772.28|1770.78|1772.79|1771.29|1772.8|1771.3|1772.28|1770.78|0
1597692900000|2020-08-17 19:35:00|1772.92|1771.42|1772.77|1771.27|1773.27|1771.77|1772.75|1771.25|0
1597693200000|2020-08-17 19:40:00|1772.79|1771.29|1772.81|1771.31|1772.82|1771.32|1772.77|1771.27|0
1597693500000|2020-08-17 19:45:00|1772.79|1771.29|1773.28|1771.78|1773.32|1771.82|1772.25|1770.75|0
1597693800000|2020-08-17 19:50:00|1773.31|1771.81|1772.72|1771.22|1773.34|1771.84|1772.71|1771.21|0
1597694100000|2020-08-17 19:55:00|1772.74|1771.24|1773.68|1772.18|1773.7|1772.2|1772.6|1771.1|0
1597694400000|2020-08-17 20:00:00|1773.66|1772.16|1773.34|1771.84|1774.58|1773.08|1773.07|1771.57|0
1597694700000|2020-08-17 20:05:00|1773.32|1771.82|1773.04|1771.54|1773.72|1772.22|1773.04|1771.54|0
1597695000000|2020-08-17 20:10:00|1773.02|1771.52|1774.44|1772.94|1774.89|1773.39|1772.43|1770.93|0
1597695300000|2020-08-17 20:15:00|1774.46|1772.96|1774.62|1773.12|1774.71|1773.21|1774.42|1772.92|0
1597695600000|2020-08-17 20:20:00|1774.53|1773.03|1774.55|1773.05|1774.62|1773.12|1774.46|1772.96|0
1597695900000|2020-08-17 20:25:00|1774.46|1772.96|1774.55|1773.05|1774.55|1773.05|1774.46|1772.96|0
1597696200000|2020-08-17 20:30:00|1774.57|1773.07|1775.29|1773.79|1775.29|1773.79|1774.57|1773.07|0
1597696500000|2020-08-17 20:35:00|1775.26|1773.76|1774.64|1773.14|1775.29|1773.79|1774.64|1773.14|0
1597696800000|2020-08-17 20:40:00|1774.66|1773.16|1774.89|1773.39|1774.91|1773.41|1774.48|1772.98|0
1597697100000|2020-08-17 20:45:00|1774.87|1773.37|1774.62|1773.12|1774.89|1773.39|1774.46|1772.96|0
1597697400000|2020-08-17 20:50:00|1774.64|1773.14|1774.34|1772.84|1774.73|1773.23|1774.34|1772.84|0
1597697700000|2020-08-17 20:55:00|1774.32|1772.82|1774.39|1772.89|1774.45|1772.95|1774.08|1772.58|0
1597698000000|2020-08-17 21:00:00|1774.44|1772.94|1774.48|1772.98|1774.53|1773.03|1774.39|1772.89|0
1597698300000|2020-08-17 21:05:00|1774.53|1773.03|1774.53|1773.03|1774.53|1773.03|1774.53|1773.03|0
1597698600000|2020-08-17 21:10:00|1774.48|1772.98|1774.48|1772.98|1774.53|1773.03|1774.48|1772.98|0
1597698900000|2020-08-17 21:15:00|1774.53|1773.03|1774.48|1772.98|1774.53|1773.03|1774.48|1772.98|0
1597699200000|2020-08-17 21:20:00|1774.53|1773.03|1774.47|1772.97|1774.56|1773.06|1774.47|1772.97|0
1597699500000|2020-08-17 21:25:00|1774.52|1773.02|1774.52|1773.02|1774.52|1773.02|1774.52|1773.02|0
1597700400000|2020-08-17 21:40:00|1774.56|1773.06|1774.52|1773.02|1774.56|1773.06|1774.47|1772.97|0
1597700700000|2020-08-17 21:45:00|1774.47|1772.97|1774.52|1773.02|1774.52|1773.02|1774.43|1772.93|0
1597701300000|2020-08-17 21:55:00|1774.47|1772.97|1774.56|1773.06|1774.56|1773.06|1774.47|1772.97|0
1597701600000|2020-08-17 22:00:00|1774.52|1773.02|1773.8|1772.3|1774.52|1773.02|1773.8|1772.3|0
1597701900000|2020-08-17 22:05:00|1773.82|1772.32|1773.8|1772.3|1773.96|1772.46|1773.8|1772.3|0
1597702200000|2020-08-17 22:10:00|1773.82|1772.32|1773.54|1772.04|1773.96|1772.46|1773.54|1772.04|0
1597702500000|2020-08-17 22:15:00|1773.56|1772.06|1773.8|1772.3|1773.8|1772.3|1773.43|1771.93|0
1597702800000|2020-08-17 22:20:00|1773.78|1772.28|1774.06|1772.56|1774.06|1772.56|1773.69|1772.19|0
1597703100000|2020-08-17 22:25:00|1774.08|1772.58|1773.99|1772.49|1774.22|1772.72|1773.99|1772.49|0
1597703400000|2020-08-17 22:30:00|1774|1772.5|1773.6|1772.1|1774.15|1772.65|1773.33|1771.83|0
1597703700000|2020-08-17 22:35:00|1773.62|1772.12|1773.5|1772|1773.75|1772.25|1773.34|1771.84|0
1597704000000|2020-08-17 22:40:00|1773.48|1771.98|1773.61|1772.11|1773.76|1772.26|1773.23|1771.73|0
1597704300000|2020-08-17 22:45:00|1773.62|1772.12|1774.14|1772.64|1774.14|1772.64|1773.61|1772.11|0
1597704600000|2020-08-17 22:50:00|1774.12|1772.62|1774.14|1772.64|1774.14|1772.64|1773.99|1772.49|0
1597704900000|2020-08-17 22:55:00|1774.13|1772.63|1774.25|1772.75|1774.25|1772.75|1773.99|1772.49|0
1597705200000|2020-08-17 23:00:00|1774.28|1772.78|1774.17|1772.67|1774.28|1772.78|1773.64|1772.14|0
1597705500000|2020-08-17 23:05:00|1774.18|1772.68|1774.44|1772.94|1774.44|1772.94|1773.91|1772.41|0
1597705800000|2020-08-17 23:10:00|1774.42|1772.92|1774.82|1773.32|1775.2|1773.7|1774.28|1772.78|0
1597706100000|2020-08-17 23:15:00|1774.84|1773.34|1776.04|1774.54|1776.91|1775.41|1774.71|1773.21|0
1597706400000|2020-08-17 23:20:00|1776.06|1774.56|1776.2|1774.7|1776.68|1775.18|1775.78|1774.28|0
1597706700000|2020-08-17 23:25:00|1776.23|1774.73|1777.12|1775.62|1777.12|1775.62|1776.2|1774.7|0
1597707000000|2020-08-17 23:30:00|1777.14|1775.64|1777.23|1775.73|1777.76|1776.26|1776.96|1775.46|0
1597707300000|2020-08-17 23:35:00|1777.21|1775.71|1777.49|1775.99|1777.49|1775.99|1777.12|1775.62|0
1597707600000|2020-08-17 23:40:00|1777.52|1776.02|1777.38|1775.88|1777.61|1776.11|1777.23|1775.73|0
1597707900000|2020-08-17 23:45:00|1777.37|1775.87|1777.12|1775.62|1777.61|1776.11|1776.85|1775.35|0
1597708200000|2020-08-17 23:50:00|1777.1|1775.6|1776.69|1775.19|1777.1|1775.6|1776.58|1775.08|0
1597708500000|2020-08-17 23:55:00|1776.67|1775.17|1776.67|1775.17|1776.78|1775.28|1776.25|1774.75|0
1597708800000|2020-08-18 00:00:00|1776.65|1775.15|1776.42|1774.92|1776.67|1775.17|1775.09|1773.59|0
1597709100000|2020-08-18 00:05:00|1776.4|1774.9|1775.89|1774.39|1776.8|1775.3|1775.78|1774.28|0
1597709400000|2020-08-18 00:10:00|1775.87|1774.37|1775.17|1773.67|1775.89|1774.39|1775.06|1773.56|0
1597709700000|2020-08-18 00:15:00|1775.18|1773.68|1773.84|1772.34|1775.33|1773.83|1773.14|1771.64|0
1597710000000|2020-08-18 00:20:00|1773.82|1772.32|1774.34|1772.84|1774.88|1773.38|1773.35|1771.85|0
1597710300000|2020-08-18 00:25:00|1774.36|1772.86|1775.13|1773.63|1775.38|1773.88|1774.34|1772.84|0
1597710600000|2020-08-18 00:30:00|1775.06|1773.56|1773.84|1772.34|1775.06|1773.56|1773.59|1772.09|0
1597710900000|2020-08-18 00:35:00|1773.83|1772.33|1774.84|1773.34|1774.86|1773.36|1773.34|1771.84|0
1597711200000|2020-08-18 00:40:00|1774.85|1773.35|1773.35|1771.85|1774.86|1773.36|1773.35|1771.85|0
1597711500000|2020-08-18 00:45:00|1773.37|1771.87|1774.33|1772.83|1774.36|1772.86|1773.37|1771.87|0
1597711800000|2020-08-18 00:50:00|1774.31|1772.81|1774.84|1773.34|1775.36|1773.86|1774.31|1772.81|0
1597712100000|2020-08-18 00:55:00|1774.71|1773.21|1773.84|1772.34|1774.86|1773.36|1773.37|1771.87|0
1597712400000|2020-08-18 01:00:00|1773.77|1772.27|1773.87|1772.37|1773.87|1772.37|1773.34|1771.84|0
1597712700000|2020-08-18 01:05:00|1773.88|1772.38|1773.15|1771.65|1773.88|1772.38|1772.88|1771.38|0
1597713000000|2020-08-18 01:10:00|1773.21|1771.71|1772.35|1770.85|1773.4|1771.9|1771.84|1770.34|0
1597713300000|2020-08-18 01:15:00|1772.21|1770.71|1770.87|1769.37|1772.36|1770.86|1770.87|1769.37|0
1597713600000|2020-08-18 01:20:00|1770.89|1769.39|1771.86|1770.36|1772.38|1770.88|1770.87|1769.37|0
1597713900000|2020-08-18 01:25:00|1771.84|1770.34|1772.28|1770.78|1772.31|1770.81|1771.33|1769.83|0
1597714200000|2020-08-18 01:30:00|1772.26|1770.76|1771.29|1769.79|1772.78|1771.28|1771.29|1769.79|0
1597714500000|2020-08-18 01:35:00|1771.28|1769.78|1770.79|1769.29|1771.28|1769.78|1770.27|1768.77|0
1597714800000|2020-08-18 01:40:00|1770.77|1769.27|1771.24|1769.74|1771.28|1769.78|1770.24|1768.74|0
1597715100000|2020-08-18 01:45:00|1771|1769.5|1771.76|1770.26|1772.25|1770.75|1770.74|1769.24|0
1597715400000|2020-08-18 01:50:00|1771.77|1770.27|1772.25|1770.75|1772.25|1770.75|1771.49|1769.99|0
1597715700000|2020-08-18 01:55:00|1772.23|1770.73|1772.23|1770.73|1772.28|1770.78|1771.78|1770.28|0
1597716000000|2020-08-18 02:00:00|1772.24|1770.74|1770.72|1769.22|1772.26|1770.76|1770.47|1768.97|0
1597716300000|2020-08-18 02:05:00|1770.71|1769.21|1770.25|1768.75|1770.75|1769.25|1769.71|1768.21|0
1597716600000|2020-08-18 02:10:00|1770.23|1768.73|1769.13|1767.63|1770.72|1769.22|1769.12|1767.62|0
1597716900000|2020-08-18 02:15:00|1769.15|1767.65|1769.67|1768.17|1769.68|1768.18|1769.13|1767.63|0
1597717200000|2020-08-18 02:20:00|1769.68|1768.18|1769.67|1768.17|1770.19|1768.69|1769.67|1768.17|0
1597717500000|2020-08-18 02:25:00|1769.68|1768.18|1770.19|1768.69|1770.2|1768.7|1769.68|1768.18|0
1597717800000|2020-08-18 02:30:00|1770.05|1768.55|1770.19|1768.69|1770.2|1768.7|1769.17|1767.67|0
1597718100000|2020-08-18 02:35:00|1770.2|1768.7|1770.69|1769.19|1770.69|1769.19|1769.7|1768.2|0
1597718400000|2020-08-18 02:40:00|1770.62|1769.12|1769.83|1768.33|1770.62|1769.12|1769.21|1767.71|0
1597718700000|2020-08-18 02:45:00|1769.82|1768.32|1768.31|1766.81|1769.82|1768.32|1767.79|1766.29|0
1597719000000|2020-08-18 02:50:00|1768.3|1766.8|1768.3|1766.8|1768.3|1766.8|1767.79|1766.29|0
1597719300000|2020-08-18 02:55:00|1768.29|1766.79|1768.81|1767.31|1768.81|1767.31|1767.8|1766.3|0
1597719600000|2020-08-18 03:00:00|1768.8|1767.3|1768.32|1766.82|1768.82|1767.32|1768.3|1766.8|0
1597719900000|2020-08-18 03:05:00|1768.3|1766.8|1768.84|1767.34|1769.33|1767.83|1767.82|1766.32|0
1597720200000|2020-08-18 03:10:00|1768.86|1767.36|1769.33|1767.83|1769.34|1767.84|1768.82|1767.32|0
1597720500000|2020-08-18 03:15:00|1769.34|1767.84|1770.35|1768.85|1770.36|1768.86|1769.34|1767.84|0
1597720800000|2020-08-18 03:20:00|1770.36|1768.86|1769.81|1768.31|1770.83|1769.33|1769.31|1767.81|0
1597721100000|2020-08-18 03:25:00|1769.82|1768.32|1770.31|1768.81|1770.36|1768.86|1769.79|1768.29|0
1597721400000|2020-08-18 03:30:00|1770.33|1768.83|1771.28|1769.78|1771.33|1769.83|1770.33|1768.83|0
1597721700000|2020-08-18 03:35:00|1771.3|1769.8|1771.32|1769.82|1771.8|1770.3|1771.28|1769.78|0
1597722000000|2020-08-18 03:40:00|1771.45|1769.95|1772.26|1770.76|1772.29|1770.79|1771.45|1769.95|0
1597722300000|2020-08-18 03:45:00|1772.28|1770.78|1772.03|1770.53|1772.28|1770.78|1771.27|1769.77|0
1597722600000|2020-08-18 03:50:00|1771.96|1770.46|1770.79|1769.29|1772.01|1770.51|1770.79|1769.29|0
1597722900000|2020-08-18 03:55:00|1770.81|1769.31|1770.79|1769.29|1771.29|1769.79|1770.79|1769.29|0
1597723200000|2020-08-18 04:00:00|1770.8|1769.3|1771.27|1769.77|1771.78|1770.28|1770.76|1769.26|0
1597723500000|2020-08-18 04:05:00|1771.28|1769.78|1770.79|1769.29|1771.29|1769.79|1770.79|1769.29|0
1597723800000|2020-08-18 04:10:00|1770.84|1769.34|1771.32|1769.82|1771.32|1769.82|1770.82|1769.32|0
1597724100000|2020-08-18 04:15:00|1771.19|1769.69|1771.22|1769.72|1771.68|1770.18|1770.72|1769.22|0
1597724400000|2020-08-18 04:20:00|1771.21|1769.71|1771.71|1770.21|1771.73|1770.23|1771.21|1769.71|0
1597724700000|2020-08-18 04:25:00|1771.7|1770.2|1771.27|1769.77|1771.75|1770.25|1770.79|1769.29|0
1597725000000|2020-08-18 04:30:00|1771.25|1769.75|1770.79|1769.29|1771.25|1769.75|1770.77|1769.27|0
1597725300000|2020-08-18 04:35:00|1770.8|1769.3|1770.3|1768.8|1770.81|1769.31|1770.28|1768.78|0
1597725600000|2020-08-18 04:40:00|1770.32|1768.82|1770.27|1768.77|1771.29|1769.79|1770.27|1768.77|0
1597725900000|2020-08-18 04:45:00|1770.13|1768.63|1771.24|1769.74|1771.27|1769.77|1769.8|1768.3|0
1597726200000|2020-08-18 04:50:00|1771.25|1769.75|1770.72|1769.22|1771.25|1769.75|1770.72|1769.22|0
1597726500000|2020-08-18 04:55:00|1770.74|1769.24|1771.24|1769.74|1771.24|1769.74|1770.72|1769.22|0
1597726800000|2020-08-18 05:00:00|1771.22|1769.72|1770.75|1769.25|1771.24|1769.74|1770.74|1769.24|0
1597727100000|2020-08-18 05:05:00|1770.73|1769.23|1770.77|1769.27|1770.77|1769.27|1770.25|1768.75|0
1597727400000|2020-08-18 05:10:00|1770.78|1769.28|1770.87|1769.37|1771.25|1769.75|1770.51|1769.01|0
1597727700000|2020-08-18 05:15:00|1770.85|1769.35|1771.85|1770.35|1771.85|1770.35|1770.85|1769.35|0
1597728000000|2020-08-18 05:20:00|1771.86|1770.36|1772.34|1770.84|1772.36|1770.86|1771.37|1769.87|0
1597728300000|2020-08-18 05:25:00|1772.35|1770.85|1771.37|1769.87|1772.36|1770.86|1770.88|1769.38|0
1597728600000|2020-08-18 05:30:00|1771.35|1769.85|1771.89|1770.39|1771.89|1770.39|1770.87|1769.37|0
1597728900000|2020-08-18 05:35:00|1771.88|1770.38|1770.38|1768.88|1772.37|1770.87|1770.38|1768.88|0
1597729200000|2020-08-18 05:40:00|1770.51|1769.01|1770.83|1769.33|1770.89|1769.39|1770.51|1769.01|0
1597729500000|2020-08-18 05:45:00|1770.81|1769.31|1770.81|1769.31|1771.33|1769.83|1770.81|1769.31|0
1597729800000|2020-08-18 05:50:00|1770.8|1769.3|1769.82|1768.32|1770.8|1769.3|1769.34|1767.84|0
1597730100000|2020-08-18 05:55:00|1769.81|1768.31|1770.36|1768.86|1770.85|1769.35|1769.32|1767.82|0
1597730400000|2020-08-18 06:00:00|1770.35|1768.85|1771.89|1770.39|1771.9|1770.4|1769.84|1768.34|0
1597730700000|2020-08-18 06:05:00|1771.9|1770.4|1769.59|1768.09|1772.37|1770.87|1769.58|1768.08|0
1597731000000|2020-08-18 06:10:00|1769.61|1768.11|1769.54|1768.04|1770.09|1768.59|1769.54|1768.04|0
1597731300000|2020-08-18 06:15:00|1769.41|1767.91|1770.85|1769.35|1771.1|1769.6|1769.06|1767.56|0
1597731600000|2020-08-18 06:20:00|1770.78|1769.28|1770.06|1768.56|1770.78|1769.28|1769.59|1768.09|0
1597731900000|2020-08-18 06:25:00|1770.07|1768.57|1769.59|1768.09|1770.56|1769.06|1768.55|1767.05|0
1597732200000|2020-08-18 06:30:00|1769.45|1767.95|1770.66|1769.26|1773.41|1772.01|1768.59|1767.09|100
1597732500000|2020-08-18 06:35:00|1770.78|1769.38|1769.28|1767.88|1770.78|1769.38|1769.28|1767.88|14
1597732800000|2020-08-18 06:40:00|1769.03|1767.63|1769.03|1767.63|1769.03|1767.63|1769.03|1767.63|0
1597733100000|2020-08-18 06:45:00|1768.41|1767.01|1768.66|1767.26|1768.91|1767.51|1768.03|1766.63|16
1597733400000|2020-08-18 06:50:00|1768.53|1767.13|1769.41|1768.01|1769.41|1768.01|1768.53|1767.13|25
1597733700000|2020-08-18 06:55:00|1769.22|1767.72|1769.61|1768.11|1769.7|1768.2|1768.65|1767.15|0
1597734000000|2020-08-18 07:00:00|1769.48|1767.98|1759.96|1759.46|1769.48|1767.98|1758.46|1757.96|6722
1597734300000|2020-08-18 07:05:00|1759.46|1758.96|1762.46|1761.96|1762.46|1761.96|1757.58|1757.08|4230
1597734600000|2020-08-18 07:10:00|1762.71|1762.21|1759.71|1759.21|1762.71|1762.21|1758.71|1758.21|2026
1597734900000|2020-08-18 07:15:00|1759.58|1759.08|1757.46|1756.96|1759.58|1759.08|1755.33|1754.83|2805
1597735200000|2020-08-18 07:20:00|1757.33|1756.83|1758.33|1757.83|1759.21|1758.71|1756.21|1755.71|4561
1597735500000|2020-08-18 07:25:00|1758.46|1757.96|1760.96|1760.46|1762.46|1761.96|1757.96|1757.46|3696
1597735800000|2020-08-18 07:30:00|1761.08|1760.58|1760.08|1759.58|1761.46|1760.96|1758.96|1758.46|4437
1597736100000|2020-08-18 07:35:00|1760.21|1759.71|1763.21|1762.71|1763.21|1762.71|1760.21|1759.71|1179
1597736400000|2020-08-18 07:40:00|1763.15|1762.65|1763.65|1763.15|1764.65|1764.15|1762.65|1762.15|1183
1597736700000|2020-08-18 07:45:00|1763.52|1763.02|1765.9|1765.4|1767.52|1767.02|1763.4|1762.9|7722
1597737000000|2020-08-18 07:50:00|1765.65|1765.15|1766.4|1765.9|1766.9|1766.4|1765.15|1764.65|1201
1597737300000|2020-08-18 07:55:00|1766.52|1766.02|1767.9|1767.4|1768.65|1768.15|1765.9|1765.4|1861
1597737600000|2020-08-18 08:00:00|1767.77|1767.27|1770.77|1770.27|1772.65|1772.15|1767.65|1767.15|2482
1597737900000|2020-08-18 08:05:00|1770.65|1770.15|1769.4|1768.9|1771.4|1770.9|1769.15|1768.65|4572
1597738200000|2020-08-18 08:10:00|1769.27|1768.77|1770.15|1769.65|1770.9|1770.4|1769.27|1768.77|636
1597738500000|2020-08-18 08:15:00|1770.27|1769.77|1772.4|1771.9|1772.9|1772.4|1770.27|1769.77|1884
1597738800000|2020-08-18 08:20:00|1772.52|1772.02|1772.52|1772.02|1772.9|1772.4|1771.4|1770.9|3182
1597739100000|2020-08-18 08:25:00|1772.65|1772.15|1772.9|1772.4|1773.65|1773.15|1772.52|1772.02|1441
1597739400000|2020-08-18 08:30:00|1773.02|1772.52|1773.9|1773.4|1775.4|1774.9|1772.9|1772.4|2170
1597739700000|2020-08-18 08:35:00|1774.02|1773.52|1775.15|1774.65|1775.15|1774.65|1774.02|1773.52|2172
1597740000000|2020-08-18 08:40:00|1775.27|1774.77|1773.9|1773.4|1775.27|1774.77|1773.52|1773.02|824
1597740300000|2020-08-18 08:45:00|1773.77|1773.27|1774.4|1773.9|1775.15|1774.65|1773.77|1773.27|817
1597740600000|2020-08-18 08:50:00|1774.27|1773.77|1773.4|1772.9|1774.65|1774.15|1773.4|1772.9|1147
1597740900000|2020-08-18 08:55:00|1773.52|1773.02|1773.77|1773.27|1774.4|1773.9|1773.4|1772.9|1342
1597741200000|2020-08-18 09:00:00|1773.65|1773.15|1773.65|1773.15|1774.4|1773.9|1773.4|1772.9|3841
1597741500000|2020-08-18 09:05:00|1773.77|1773.27|1774.9|1774.4|1775.02|1774.52|1773.65|1773.15|2984
1597741800000|2020-08-18 09:10:00|1775.02|1774.52|1778.65|1778.15|1778.65|1778.15|1774.9|1774.4|1718
1597742100000|2020-08-18 09:15:00|1778.4|1777.9|1780.9|1780.4|1781.15|1780.65|1778.15|1777.65|4041
1597742400000|2020-08-18 09:20:00|1780.77|1780.27|1779.65|1779.15|1781.15|1780.65|1778.15|1777.65|1355
1597742700000|2020-08-18 09:25:00|1779.52|1779.02|1778.52|1778.02|1779.9|1779.4|1777.52|1777.02|789
1597743000000|2020-08-18 09:30:00|1778.65|1778.15|1779.15|1778.65|1779.4|1778.9|1778.4|1777.9|2286
1597743300000|2020-08-18 09:35:00|1779.4|1778.9|1780.02|1779.52|1781.4|1780.9|1779.4|1778.9|2052
1597743600000|2020-08-18 09:40:00|1780.15|1779.65|1780.27|1779.77|1780.65|1780.15|1779.4|1778.9|3150
1597743900000|2020-08-18 09:45:00|1780.4|1779.9|1778.65|1778.15|1780.4|1779.9|1778.65|1778.15|2841
1597744200000|2020-08-18 09:50:00|1778.4|1777.9|1778.65|1778.15|1779.4|1778.9|1778.15|1777.65|548
1597744500000|2020-08-18 09:55:00|1778.77|1778.27|1778.15|1777.65|1779.15|1778.65|1777.9|1777.4|469
1597744800000|2020-08-18 10:00:00|1778.27|1777.77|1777.9|1777.4|1778.65|1778.15|1776.9|1776.4|972
1597745100000|2020-08-18 10:05:00|1778.02|1777.52|1776.9|1776.4|1778.15|1777.65|1776.65|1776.15|617
1597745400000|2020-08-18 10:10:00|1777.02|1776.52|1776.9|1776.4|1777.65|1777.15|1776.15|1775.65|814
1597745700000|2020-08-18 10:15:00|1777.02|1776.52|1778.15|1777.65|1778.15|1777.65|1776.9|1776.4|815
1597746000000|2020-08-18 10:20:00|1778.27|1777.77|1777.4|1776.9|1778.9|1778.4|1777.15|1776.65|716
1597746300000|2020-08-18 10:25:00|1777.52|1777.02|1777.15|1776.65|1777.65|1777.15|1775.65|1775.15|607
1597746600000|2020-08-18 10:30:00|1777.27|1776.77|1776.52|1776.02|1778.4|1777.9|1776.27|1775.77|468
1597746900000|2020-08-18 10:35:00|1776.65|1776.15|1775.65|1775.15|1776.65|1776.15|1775.27|1774.77|914
1597747200000|2020-08-18 10:40:00|1775.52|1775.02|1776.9|1776.4|1776.9|1776.4|1775.15|1774.65|1791
1597747500000|2020-08-18 10:45:00|1777.02|1776.52|1777.4|1776.9|1778.15|1777.65|1776.65|1776.15|535
1597747800000|2020-08-18 10:50:00|1777.65|1777.15|1776.9|1776.4|1777.9|1777.4|1776.65|1776.15|1544
1597748100000|2020-08-18 10:55:00|1777.02|1776.52|1779.65|1779.15|1779.65|1779.15|1776.9|1776.4|5041
1597748400000|2020-08-18 11:00:00|1779.4|1778.9|1780.15|1779.65|1780.65|1780.15|1779.4|1778.9|742
1597748700000|2020-08-18 11:05:00|1780.27|1779.77|1778.15|1777.65|1780.4|1779.9|1778.15|1777.65|460
1597749000000|2020-08-18 11:10:00|1778.27|1777.77|1778.52|1778.02|1779.65|1779.15|1778.15|1777.65|1483
1597749300000|2020-08-18 11:15:00|1778.65|1778.15|1777.65|1777.15|1778.9|1778.4|1777.4|1776.9|537
1597749600000|2020-08-18 11:20:00|1777.52|1777.02|1777.4|1776.9|1778.65|1778.15|1777.15|1776.65|1169
1597749900000|2020-08-18 11:25:00|1777.65|1777.15|1776.4|1775.9|1777.65|1777.15|1776.15|1775.65|1664
1597750200000|2020-08-18 11:30:00|1776.65|1776.15|1775.9|1775.4|1777.15|1776.65|1775.65|1775.15|1231
1597750500000|2020-08-18 11:35:00|1775.77|1775.27|1776.27|1775.77|1776.77|1776.27|1775.4|1774.9|560
1597750800000|2020-08-18 11:40:00|1776.15|1775.65|1776.15|1775.65|1776.65|1776.15|1775.9|1775.4|2264
1597751100000|2020-08-18 11:45:00|1776.27|1775.77|1776.65|1776.15|1777.4|1776.9|1776.15|1775.65|562
1597751400000|2020-08-18 11:50:00|1776.4|1775.9|1775.9|1775.4|1776.9|1776.4|1775.9|1775.4|507
1597751700000|2020-08-18 11:55:00|1775.77|1775.27|1774.65|1774.15|1775.9|1775.4|1774.15|1773.65|737
1597752000000|2020-08-18 12:00:00|1774.52|1774.02|1773.4|1772.9|1774.9|1774.4|1773.4|1772.9|728
1597752300000|2020-08-18 12:05:00|1773.52|1773.02|1773.27|1772.77|1773.65|1773.15|1772.4|1771.9|576
1597752600000|2020-08-18 12:10:00|1773.4|1772.9|1773.4|1772.9|1773.65|1773.15|1773.15|1772.65|343
1597752900000|2020-08-18 12:15:00|1773.27|1772.77|1772.15|1771.65|1773.4|1772.9|1772.15|1771.65|387
1597753200000|2020-08-18 12:20:00|1772.02|1771.52|1769.9|1769.4|1772.15|1771.65|1769.65|1769.15|3474
1597753500000|2020-08-18 12:25:00|1770.15|1769.65|1769.65|1769.15|1770.15|1769.65|1769.15|1768.65|1851
1597753800000|2020-08-18 12:30:00|1769.52|1769.02|1769.9|1769.4|1770.9|1770.4|1769.4|1768.9|2622
1597754100000|2020-08-18 12:35:00|1769.77|1769.27|1769.9|1769.4|1770.15|1769.65|1769.52|1769.02|532
1597754400000|2020-08-18 12:40:00|1769.77|1769.27|1770.15|1769.65|1770.4|1769.9|1769.65|1769.15|1014
1597754700000|2020-08-18 12:45:00|1770.02|1769.52|1770.08|1769.58|1770.15|1769.65|1768.58|1768.08|2884
1597755000000|2020-08-18 12:50:00|1770.2|1769.7|1771.08|1770.58|1771.08|1770.58|1769.95|1769.45|9556
1597755300000|2020-08-18 12:55:00|1771.2|1770.7|1771.33|1770.83|1771.83|1771.33|1770.83|1770.33|1529
1597755600000|2020-08-18 13:00:00|1771.2|1770.7|1770.58|1770.08|1771.33|1770.83|1769.7|1769.2|890
1597755900000|2020-08-18 13:05:00|1770.45|1769.95|1770.95|1770.45|1771.33|1770.83|1769.83|1769.33|1376
1597756200000|2020-08-18 13:10:00|1770.83|1770.33|1769.45|1768.95|1770.83|1770.33|1768.83|1768.33|2682
1597756500000|2020-08-18 13:15:00|1769.58|1769.08|1768.33|1767.83|1769.58|1769.08|1768.2|1767.7|1217
1597756800000|2020-08-18 13:20:00|1768.2|1767.7|1768.08|1767.58|1769.08|1768.58|1768.08|1767.58|613
1597757100000|2020-08-18 13:25:00|1768.2|1767.7|1766.95|1766.45|1768.33|1767.83|1766.33|1765.83|1162
1597757400000|2020-08-18 13:30:00|1767.08|1766.58|1766.83|1766.33|1768.33|1767.83|1766.83|1766.33|543
1597757700000|2020-08-18 13:35:00|1766.7|1766.2|1765.83|1765.33|1767.08|1766.58|1765.58|1765.08|1035
1597758000000|2020-08-18 13:40:00|1765.58|1765.08|1763.58|1763.08|1765.58|1765.08|1763.58|1763.08|3557
1597758300000|2020-08-18 13:45:00|1763.45|1762.95|1765.33|1764.83|1766.33|1765.83|1763.33|1762.83|2973
1597758600000|2020-08-18 13:50:00|1765.08|1764.58|1761.33|1760.83|1765.08|1764.58|1761.08|1760.58|3871
1597758900000|2020-08-18 13:55:00|1761.2|1760.7|1761.83|1761.33|1763.33|1762.83|1760.58|1760.08|5029
1597759200000|2020-08-18 14:00:00|1761.95|1761.45|1763.33|1762.83|1763.58|1763.08|1761.7|1761.2|2832
1597759500000|2020-08-18 14:05:00|1763.2|1762.7|1758.83|1758.33|1763.33|1762.83|1758.83|1758.33|2379
1597759800000|2020-08-18 14:10:00|1759.01|1758.51|1760.01|1759.51|1760.26|1759.76|1758.26|1757.76|2749
1597760100000|2020-08-18 14:15:00|1759.88|1759.38|1761.38|1760.88|1761.38|1760.88|1759.26|1758.76|3225
1597760400000|2020-08-18 14:20:00|1761.51|1761.01|1758.51|1758.01|1761.76|1761.26|1758.38|1757.88|1490
1597760700000|2020-08-18 14:25:00|1758.26|1757.76|1757.76|1757.26|1758.51|1758.01|1756.51|1756.01|2095
1597761000000|2020-08-18 14:30:00|1757.51|1757.01|1759.76|1759.26|1760.01|1759.51|1756.26|1755.76|5839
1597761300000|2020-08-18 14:35:00|1760.01|1759.51|1761.76|1761.26|1761.76|1761.26|1759.01|1758.51|1763
1597761600000|2020-08-18 14:40:00|1761.51|1761.01|1760.76|1760.26|1762.01|1761.51|1760.51|1760.01|1648
1597761900000|2020-08-18 14:45:00|1761.01|1760.51|1759.01|1758.51|1761.76|1761.26|1759.01|1758.51|2305
1597762200000|2020-08-18 14:50:00|1759.13|1758.63|1759.51|1759.01|1760.26|1759.76|1758.88|1758.38|2712
1597762500000|2020-08-18 14:55:00|1759.26|1758.76|1760.51|1760.01|1760.76|1760.26|1758.51|1758.01|1281
1597762800000|2020-08-18 15:00:00|1760.26|1759.76|1760.01|1759.51|1761.63|1761.13|1760.01|1759.51|8333
1597763100000|2020-08-18 15:05:00|1759.76|1759.26|1760.26|1759.76|1760.51|1760.01|1759.51|1759.01|4240
1597763400000|2020-08-18 15:10:00|1760.51|1760.01|1759.51|1759.01|1760.51|1760.01|1759.01|1758.51|2350
1597763700000|2020-08-18 15:15:00|1759.63|1759.13|1758.38|1757.88|1759.76|1759.26|1758.26|1757.76|1503
1597764000000|2020-08-18 15:20:00|1758.51|1758.01|1760.01|1758.51|1760.02|1758.76|1758.26|1757.76|13889
1597764300000|2020-08-18 15:25:00|1759.99|1758.49|1761.36|1759.86|1761.38|1759.88|1759.58|1758.08|1640
1597764600000|2020-08-18 15:30:00|1761.38|1759.88|1764.08|1762.68|1764.08|1762.68|1761.38|1759.88|539
1597764900000|2020-08-18 15:35:00|1763.96|1762.56|1764.21|1762.81|1764.71|1763.31|1763.46|1762.06|246
1597765200000|2020-08-18 15:40:00|1764.33|1762.93|1764.21|1762.81|1764.71|1763.31|1763.58|1762.18|81
1597765500000|2020-08-18 15:45:00|1764.08|1762.68|1762.71|1761.31|1764.08|1762.68|1762.46|1761.06|54
1597765800000|2020-08-18 15:50:00|1762.83|1761.43|1763.83|1762.43|1764.33|1762.93|1762.83|1761.43|3
1597766100000|2020-08-18 15:55:00|1763.96|1762.56|1763.51|1762.01|1764.21|1762.81|1763.46|1762.01|4
1597766400000|2020-08-18 16:00:00|1763.52|1762.02|1763.16|1761.66|1764.06|1762.56|1763.16|1761.66|0
1597766700000|2020-08-18 16:05:00|1763.02|1761.52|1763.25|1761.75|1763.77|1762.27|1762.67|1761.17|0
1597767000000|2020-08-18 16:10:00|1763.26|1761.76|1762.74|1761.24|1763.76|1762.26|1762.74|1761.24|0
1597767300000|2020-08-18 16:15:00|1762.75|1761.25|1762.18|1760.68|1763.25|1761.75|1761.67|1760.17|0
1597767600000|2020-08-18 16:20:00|1762.2|1760.7|1761.27|1759.77|1762.22|1760.72|1761.27|1759.77|0
1597767900000|2020-08-18 16:25:00|1761.28|1759.78|1762.3|1760.8|1762.3|1760.8|1761.27|1759.77|0
1597768200000|2020-08-18 16:30:00|1762.32|1760.82|1763.31|1761.81|1763.81|1762.31|1762.32|1760.82|0
1597768500000|2020-08-18 16:35:00|1763.79|1762.29|1764.29|1762.79|1764.29|1762.79|1763.29|1761.79|0
1597768800000|2020-08-18 16:40:00|1764.28|1762.78|1764.79|1763.29|1764.81|1763.31|1764.26|1762.76|0
1597769100000|2020-08-18 16:45:00|1764.66|1763.16|1764.25|1762.75|1764.76|1763.26|1764.24|1762.74|0
1597769400000|2020-08-18 16:50:00|1764.32|1762.82|1764.31|1762.81|1764.76|1763.26|1764.25|1762.75|0
1597769700000|2020-08-18 16:55:00|1764.29|1762.79|1764.3|1762.8|1764.33|1762.83|1764.26|1762.76|0
1597770000000|2020-08-18 17:00:00|1764.28|1762.78|1764.27|1762.77|1764.3|1762.8|1763.77|1762.27|0
1597770300000|2020-08-18 17:05:00|1764.28|1762.78|1765.28|1763.78|1765.29|1763.79|1764.28|1762.78|0
1597770600000|2020-08-18 17:10:00|1765.29|1763.79|1764.75|1763.25|1765.31|1763.81|1764.73|1763.23|0
1597770900000|2020-08-18 17:15:00|1764.73|1763.23|1763.81|1762.31|1764.75|1763.25|1763.81|1762.31|0
1597771200000|2020-08-18 17:20:00|1763.82|1762.32|1762.74|1761.24|1764.31|1762.81|1762.24|1760.74|0
1597771500000|2020-08-18 17:25:00|1762.76|1761.26|1763.29|1761.79|1763.78|1762.28|1762.29|1760.79|0
1597771800000|2020-08-18 17:30:00|1763.27|1761.77|1763.81|1762.31|1763.81|1762.31|1763.27|1761.77|0
1597772100000|2020-08-18 17:35:00|1763.82|1762.32|1764.84|1763.34|1764.86|1763.36|1763.81|1762.31|0
1597772400000|2020-08-18 17:40:00|1764.83|1763.33|1764.33|1762.83|1765.33|1763.83|1764.31|1762.81|0
1597772700000|2020-08-18 17:45:00|1764.31|1762.81|1764.39|1762.89|1764.39|1762.89|1763.84|1762.34|0
1597773000000|2020-08-18 17:50:00|1764.38|1762.88|1764.38|1762.88|1764.39|1762.89|1763.84|1762.34|0
1597773300000|2020-08-18 17:55:00|1764.36|1762.86|1763.79|1762.29|1764.36|1762.86|1763.79|1762.29|0
1597773600000|2020-08-18 18:00:00|1763.81|1762.31|1763.27|1761.77|1763.81|1762.31|1763.24|1761.74|0
1597773900000|2020-08-18 18:05:00|1763.26|1761.76|1763.75|1762.25|1763.75|1762.25|1763.22|1761.72|0
1597774200000|2020-08-18 18:10:00|1763.77|1762.27|1763.11|1761.61|1764.25|1762.75|1763.11|1761.61|0
1597774500000|2020-08-18 18:15:00|1763.13|1761.63|1764.16|1762.66|1764.18|1762.68|1763.11|1761.61|0
1597774800000|2020-08-18 18:20:00|1764.18|1762.68|1764.67|1763.17|1764.67|1763.17|1763.63|1762.13|0
1597775100000|2020-08-18 18:25:00|1764.66|1763.16|1764.64|1763.14|1765.5|1764|1764.14|1762.64|0
1597775400000|2020-08-18 18:30:00|1764.66|1763.16|1764.17|1762.67|1764.69|1763.19|1764.14|1762.64|0
1597775700000|2020-08-18 18:35:00|1764.16|1762.66|1763.73|1762.23|1764.25|1762.75|1763.67|1762.17|0
1597776000000|2020-08-18 18:40:00|1763.86|1762.36|1764.21|1762.71|1764.25|1762.75|1763.71|1762.21|0
1597776300000|2020-08-18 18:45:00|1764.22|1762.72|1763.77|1762.27|1764.24|1762.74|1763.71|1762.21|0
1597776600000|2020-08-18 18:50:00|1763.78|1762.28|1763.85|1762.35|1764.37|1762.87|1763.75|1762.25|0
1597776900000|2020-08-18 18:55:00|1763.83|1762.33|1764.34|1762.84|1764.38|1762.88|1763.83|1762.33|0
1597777200000|2020-08-18 19:00:00|1764.32|1762.82|1763.26|1761.76|1764.34|1762.84|1763.24|1761.74|0
1597777500000|2020-08-18 19:05:00|1763.24|1761.74|1763.7|1762.2|1764.28|1762.78|1763.19|1761.69|0
1597777800000|2020-08-18 19:10:00|1763.71|1762.21|1765.77|1764.27|1765.78|1764.28|1763.68|1762.18|0
1597778100000|2020-08-18 19:15:00|1765.79|1764.29|1764.29|1762.79|1765.82|1764.32|1763.7|1762.2|0
1597778400000|2020-08-18 19:20:00|1764.27|1762.77|1763.65|1762.15|1765.23|1763.73|1763.63|1762.13|0
1597778700000|2020-08-18 19:25:00|1763.63|1762.13|1764.13|1762.63|1764.15|1762.65|1763.1|1761.6|0
1597779000000|2020-08-18 19:30:00|1764.12|1762.62|1764.18|1762.68|1764.7|1763.2|1763.62|1762.12|0
1597779300000|2020-08-18 19:35:00|1764.2|1762.7|1762.63|1761.13|1764.2|1762.7|1762.6|1761.1|0
1597779600000|2020-08-18 19:40:00|1762.61|1761.11|1763.18|1761.68|1763.7|1762.2|1762.13|1760.63|0
1597779900000|2020-08-18 19:45:00|1763.16|1761.66|1762.66|1761.16|1764.18|1762.68|1762.64|1761.14|0
1597780200000|2020-08-18 19:50:00|1762.63|1761.13|1761.99|1760.49|1762.63|1761.13|1761.98|1760.48|0
1597780500000|2020-08-18 19:55:00|1762.01|1760.51|1761.66|1760.16|1762.59|1761.09|1760.88|1759.38|0
1597780800000|2020-08-18 20:00:00|1762.1|1760.6|1761.93|1760.43|1762.1|1760.6|1761.02|1759.52|0
1597781100000|2020-08-18 20:05:00|1761.92|1760.42|1762.73|1761.23|1762.73|1761.23|1761.87|1760.37|0
1597781400000|2020-08-18 20:10:00|1762.74|1761.24|1762.71|1761.21|1763.15|1761.65|1762.35|1760.85|0
1597781700000|2020-08-18 20:15:00|1762.68|1761.18|1762.51|1761.01|1762.68|1761.18|1762.51|1761.01|0
1597782000000|2020-08-18 20:20:00|1762.55|1761.05|1762.51|1761.01|1762.55|1761.05|1762.46|1760.96|0
1597782300000|2020-08-18 20:25:00|1762.55|1761.05|1762.54|1761.04|1762.55|1761.05|1762.51|1761.01|0
1597782600000|2020-08-18 20:30:00|1762.52|1761.02|1761.85|1760.35|1762.52|1761.02|1761.85|1760.35|0
1597782900000|2020-08-18 20:35:00|1761.87|1760.37|1762.34|1760.84|1762.5|1761|1761.85|1760.35|0
1597783200000|2020-08-18 20:40:00|1762.29|1760.79|1762.77|1761.27|1762.88|1761.38|1762.24|1760.74|0
1597783500000|2020-08-18 20:45:00|1762.79|1761.29|1762.88|1761.38|1763.04|1761.54|1762.77|1761.27|0
1597783800000|2020-08-18 20:50:00|1762.86|1761.36|1763.15|1761.65|1763.31|1761.81|1762.77|1761.27|0
1597784100000|2020-08-18 20:55:00|1763.17|1761.67|1763.28|1761.78|1763.42|1761.92|1763.15|1761.65|0
1597784400000|2020-08-18 21:00:00|1763.24|1761.74|1763|1761.5|1763.28|1761.78|1763|1761.5|0
1597784700000|2020-08-18 21:05:00|1762.96|1761.46|1763|1761.5|1763.09|1761.59|1762.78|1761.28|0
1597785000000|2020-08-18 21:10:00|1762.96|1761.46|1762.96|1761.46|1762.96|1761.46|1762.96|1761.46|0
1597785300000|2020-08-18 21:15:00|1763.13|1761.63|1763.05|1761.55|1763.18|1761.68|1763.05|1761.55|0
1597785600000|2020-08-18 21:20:00|1763.09|1761.59|1763.09|1761.59|1763.18|1761.68|1762.96|1761.46|0
1597785900000|2020-08-18 21:25:00|1763|1761.5|1763|1761.5|1763.05|1761.55|1762.96|1761.46|0
1597786200000|2020-08-18 21:30:00|1763.05|1761.55|1763|1761.5|1763.05|1761.55|1763|1761.5|0
1597786500000|2020-08-18 21:35:00|1762.91|1761.41|1763|1761.5|1763|1761.5|1762.91|1761.41|0
1597787100000|2020-08-18 21:45:00|1762.96|1761.46|1763.05|1761.55|1763.13|1761.63|1762.96|1761.46|0
1597787400000|2020-08-18 21:50:00|1763.09|1761.59|1763.13|1761.63|1763.18|1761.68|1763|1761.5|0
1597787700000|2020-08-18 21:55:00|1763.18|1761.68|1763.05|1761.55|1763.31|1761.81|1763.05|1761.55|0
1597788000000|2020-08-18 22:00:00|1763.07|1761.57|1763.26|1761.76|1763.96|1762.46|1763|1761.5|0
1597788300000|2020-08-18 22:05:00|1763.25|1761.75|1762.84|1761.34|1763.26|1761.76|1762.46|1760.96|0
1597788600000|2020-08-18 22:10:00|1762.85|1761.35|1763.11|1761.61|1763.11|1761.61|1762.57|1761.07|0
1597788900000|2020-08-18 22:15:00|1763.08|1761.58|1763.11|1761.61|1763.11|1761.61|1762.99|1761.49|0
1597789200000|2020-08-18 22:20:00|1763.13|1761.63|1763.57|1762.07|1763.57|1762.07|1762.99|1761.49|0
1597789500000|2020-08-18 22:25:00|1763.58|1762.08|1763.42|1761.92|1763.68|1762.18|1763.42|1761.92|0
1597789800000|2020-08-18 22:30:00|1763.43|1761.93|1763.3|1761.8|1763.57|1762.07|1763.3|1761.8|0
1597790100000|2020-08-18 22:35:00|1763.28|1761.78|1763.42|1761.92|1763.42|1761.92|1763.15|1761.65|0
1597790400000|2020-08-18 22:40:00|1763.44|1761.94|1763.68|1762.18|1763.68|1762.18|1763.42|1761.92|0
1597790700000|2020-08-18 22:45:00|1763.66|1762.16|1763.57|1762.07|1763.68|1762.18|1763.57|1762.07|0
1597791000000|2020-08-18 22:50:00|1763.59|1762.09|1763.95|1762.45|1763.95|1762.45|1763.59|1762.09|0
1597791300000|2020-08-18 22:55:00|1763.97|1762.47|1763.79|1762.29|1764.06|1762.56|1763.79|1762.29|0
1597791600000|2020-08-18 23:00:00|1763.77|1762.27|1763.79|1762.29|1763.95|1762.45|1763.66|1762.16|0
1597791900000|2020-08-18 23:05:00|1763.8|1762.3|1763.79|1762.29|1763.95|1762.45|1763.79|1762.29|0
1597792200000|2020-08-18 23:10:00|1763.8|1762.3|1764.33|1762.83|1764.44|1762.94|1763.8|1762.3|0
1597792500000|2020-08-18 23:15:00|1764.3|1762.8|1764.33|1762.83|1764.44|1762.94|1763.79|1762.29|0
1597792800000|2020-08-18 23:20:00|1764.35|1762.85|1764.12|1762.62|1764.44|1762.94|1764.06|1762.56|0
1597793100000|2020-08-18 23:25:00|1764.1|1762.6|1764.33|1762.83|1764.33|1762.83|1764.06|1762.56|0
1597793400000|2020-08-18 23:30:00|1764.32|1762.82|1764.29|1762.79|1764.51|1763.01|1764.13|1762.63|0
1597793700000|2020-08-18 23:35:00|1764.26|1762.76|1764.02|1762.52|1764.26|1762.76|1764.02|1762.52|0
1597794000000|2020-08-18 23:40:00|1764.04|1762.54|1763.84|1762.34|1764.13|1762.63|1763.57|1762.07|0
1597794300000|2020-08-18 23:45:00|1763.82|1762.32|1763.42|1761.92|1763.82|1762.32|1763.19|1761.69|0
1597794600000|2020-08-18 23:50:00|1763.39|1761.89|1763.57|1762.07|1763.57|1762.07|1763.31|1761.81|0
1597794900000|2020-08-18 23:55:00|1763.59|1762.09|1763.68|1762.18|1763.84|1762.34|1763.57|1762.07|0
1597795200000|2020-08-19 00:00:00|1763.66|1762.16|1763.04|1761.54|1763.84|1762.34|1762.66|1761.16|0
1597795500000|2020-08-19 00:05:00|1763.06|1761.56|1763.04|1761.54|1763.19|1761.69|1762.02|1760.52|0
1597795800000|2020-08-19 00:10:00|1763.06|1761.56|1762.5|1761|1763.19|1761.69|1762.28|1760.78|0
1597796100000|2020-08-19 00:15:00|1762.53|1761.03|1762.02|1760.52|1763.02|1761.52|1761.53|1760.03|0
1597796400000|2020-08-19 00:20:00|1762.03|1760.53|1764.01|1762.51|1764.01|1762.51|1762.02|1760.52|0
1597796700000|2020-08-19 00:25:00|1763.99|1762.49|1763.76|1762.26|1764.01|1762.51|1763.27|1761.77|0
1597797000000|2020-08-19 00:30:00|1763.82|1762.32|1762.53|1761.03|1763.99|1762.49|1762.53|1761.03|0
1597797300000|2020-08-19 00:35:00|1762.55|1761.05|1762.49|1760.99|1762.55|1761.05|1761.48|1759.98|0
1597797600000|2020-08-19 00:40:00|1762.5|1761|1762.51|1761.01|1763.48|1761.98|1762.19|1760.69|0
1597797900000|2020-08-19 00:45:00|1762.49|1760.99|1761.98|1760.48|1762.99|1761.49|1761.46|1759.96|0
1597798200000|2020-08-19 00:50:00|1761.99|1760.49|1762.46|1760.96|1762.98|1761.48|1761.99|1760.49|0
1597798500000|2020-08-19 00:55:00|1762.47|1760.97|1762.99|1761.49|1763.5|1762|1761.98|1760.48|0
1597798800000|2020-08-19 01:00:00|1763.08|1761.58|1764.7|1763.2|1765.19|1763.69|1762.61|1761.11|0
1597799100000|2020-08-19 01:05:00|1764.69|1763.19|1765.53|1764.03|1766.05|1764.55|1764.18|1762.68|0
1597799400000|2020-08-19 01:10:00|1765.52|1764.02|1764.61|1763.11|1765.56|1764.06|1764.06|1762.56|0
1597799700000|2020-08-19 01:15:00|1764.59|1763.09|1765.11|1763.61|1765.61|1764.11|1764.59|1763.09|0
1597800000000|2020-08-19 01:20:00|1765.18|1763.68|1764.59|1763.09|1765.6|1764.1|1764.58|1763.08|0
1597800300000|2020-08-19 01:25:00|1764.58|1763.08|1764.59|1763.09|1765.6|1764.1|1764.58|1763.08|0
1597800600000|2020-08-19 01:30:00|1764.6|1763.1|1765.06|1763.56|1765.55|1764.05|1764.07|1762.57|0
1597800900000|2020-08-19 01:35:00|1765.07|1763.57|1766.32|1764.82|1767.07|1765.57|1765.06|1763.56|0
1597801200000|2020-08-19 01:40:00|1766.25|1764.75|1764.61|1763.11|1766.32|1764.82|1764.59|1763.09|0
1597801500000|2020-08-19 01:45:00|1764.63|1763.13|1765.11|1763.61|1765.59|1764.09|1764.61|1763.11|0
1597801800000|2020-08-19 01:50:00|1765.12|1763.62|1764.63|1763.13|1765.6|1764.1|1764.61|1763.11|0
1597802100000|2020-08-19 01:55:00|1764.62|1763.12|1763.89|1762.39|1764.62|1763.12|1763.64|1762.14|0
1597802400000|2020-08-19 02:00:00|1763.96|1762.46|1764.66|1763.16|1764.66|1763.16|1763.66|1762.16|0
1597802700000|2020-08-19 02:05:00|1764.59|1763.09|1764.14|1762.64|1764.69|1763.19|1763.66|1762.16|0
1597803000000|2020-08-19 02:10:00|1764.16|1762.66|1764.17|1762.67|1764.17|1762.67|1763.66|1762.16|0
1597803300000|2020-08-19 02:15:00|1764.16|1762.66|1765.11|1763.61|1765.11|1763.61|1764.14|1762.64|0
1597803600000|2020-08-19 02:20:00|1765.05|1763.55|1764.63|1763.13|1765.11|1763.61|1764.14|1762.64|0
1597803900000|2020-08-19 02:25:00|1764.64|1763.14|1764.61|1763.11|1765.13|1763.63|1764.61|1763.11|0
1597804200000|2020-08-19 02:30:00|1764.63|1763.13|1765.11|1763.61|1765.58|1764.08|1764.63|1763.13|0
1597804500000|2020-08-19 02:35:00|1765.13|1763.63|1765.6|1764.1|1765.61|1764.11|1765.11|1763.61|0
1597804800000|2020-08-19 02:40:00|1765.58|1764.08|1765.08|1763.58|1765.6|1764.1|1764.59|1763.09|0
1597805100000|2020-08-19 02:45:00|1765.09|1763.59|1765.06|1763.56|1765.1|1763.6|1765.06|1763.56|0
1597805400000|2020-08-19 02:50:00|1765.08|1763.58|1765.53|1764.03|1766.03|1764.53|1765.05|1763.55|0
1597805700000|2020-08-19 02:55:00|1765.54|1764.04|1765.05|1763.55|1765.54|1764.04|1765.05|1763.55|0
1597806000000|2020-08-19 03:00:00|1765.04|1763.54|1765.56|1764.06|1765.56|1764.06|1765.04|1763.54|0
1597806300000|2020-08-19 03:05:00|1765.55|1764.05|1765.59|1764.09|1766.06|1764.56|1765.54|1764.04|0
1597806600000|2020-08-19 03:10:00|1765.58|1764.08|1765.6|1764.1|1766.07|1764.57|1765.57|1764.07|0
1597806900000|2020-08-19 03:15:00|1765.59|1764.09|1766.61|1765.11|1766.64|1765.14|1765.59|1764.09|0
1597807200000|2020-08-19 03:20:00|1766.62|1765.12|1767.11|1765.61|1767.13|1765.63|1766.62|1765.12|0
1597807500000|2020-08-19 03:25:00|1767.1|1765.6|1766.64|1765.14|1767.11|1765.61|1766.61|1765.11|0
1597807800000|2020-08-19 03:30:00|1766.65|1765.15|1767.13|1765.63|1767.16|1765.66|1766.61|1765.11|0
1597808100000|2020-08-19 03:35:00|1767.14|1765.64|1766.66|1765.16|1767.14|1765.64|1766.64|1765.14|0
1597808400000|2020-08-19 03:40:00|1766.64|1765.14|1766.62|1765.12|1766.66|1765.16|1766.39|1764.89|0
1597808700000|2020-08-19 03:45:00|1766.49|1764.99|1766.61|1765.11|1766.62|1765.12|1766.14|1764.64|0
1597809000000|2020-08-19 03:50:00|1766.62|1765.12|1766.61|1765.11|1766.62|1765.12|1766.11|1764.61|0
1597809300000|2020-08-19 03:55:00|1766.67|1765.17|1766.18|1764.68|1766.67|1765.17|1766.17|1764.67|0
1597809600000|2020-08-19 04:00:00|1766.2|1764.7|1766.2|1764.7|1766.68|1765.18|1766.17|1764.67|0
1597809900000|2020-08-19 04:05:00|1766.18|1764.68|1765.7|1764.2|1766.68|1765.18|1765.68|1764.18|0
1597810200000|2020-08-19 04:10:00|1765.68|1764.18|1766.17|1764.67|1766.19|1764.69|1765.68|1764.18|0
1597810500000|2020-08-19 04:15:00|1766.16|1764.66|1765.65|1764.15|1766.16|1764.66|1765.17|1763.67|0
1597810800000|2020-08-19 04:20:00|1765.59|1764.09|1765.15|1763.65|1765.59|1764.09|1764.67|1763.17|0
1597811100000|2020-08-19 04:25:00|1765.14|1763.64|1765.14|1763.64|1765.63|1764.13|1765.12|1763.62|0
1597811400000|2020-08-19 04:30:00|1765.12|1763.62|1765.14|1763.64|1765.14|1763.64|1764.62|1763.12|0
1597811700000|2020-08-19 04:35:00|1765.12|1763.62|1765.67|1764.17|1765.67|1764.17|1765.12|1763.62|0
1597812000000|2020-08-19 04:40:00|1765.65|1764.15|1765.63|1764.13|1765.67|1764.17|1765.15|1763.65|0
1597812300000|2020-08-19 04:45:00|1765.5|1764|1765.62|1764.12|1765.65|1764.15|1765.15|1763.65|0
1597812600000|2020-08-19 04:50:00|1765.48|1763.98|1765.6|1764.1|1765.6|1764.1|1765.1|1763.6|0
1597812900000|2020-08-19 04:55:00|1765.61|1764.11|1765.62|1764.12|1766.12|1764.62|1765.61|1764.11|0
1597813200000|2020-08-19 05:00:00|1765.6|1764.1|1765.8|1764.3|1766.3|1764.8|1765.13|1763.63|0
1597813500000|2020-08-19 05:05:00|1765.93|1764.43|1766.68|1765.18|1766.75|1765.25|1765.93|1764.43|0
1597813800000|2020-08-19 05:10:00|1766.67|1765.17|1766.68|1765.18|1766.7|1765.2|1766.18|1764.68|0
1597814100000|2020-08-19 05:15:00|1766.7|1765.2|1767.18|1765.68|1767.18|1765.68|1766.68|1765.18|0
1597814400000|2020-08-19 05:20:00|1767.17|1765.67|1766.67|1765.17|1767.18|1765.68|1766.65|1765.15|0
1597814700000|2020-08-19 05:25:00|1766.53|1765.03|1766.62|1765.12|1766.68|1765.18|1766.14|1764.64|0
1597815000000|2020-08-19 05:30:00|1766.64|1765.14|1766.87|1765.37|1767.41|1765.91|1766.64|1765.14|0
1597815300000|2020-08-19 05:35:00|1766.81|1765.31|1765.65|1764.15|1767.14|1765.64|1765.4|1763.9|0
1597815600000|2020-08-19 05:40:00|1765.62|1764.12|1763.83|1762.33|1765.85|1764.35|1763.81|1762.31|0
1597815900000|2020-08-19 05:45:00|1763.81|1762.31|1764.3|1762.8|1764.8|1763.3|1763.81|1762.31|0
1597816200000|2020-08-19 05:50:00|1764.31|1762.81|1765.29|1763.79|1765.79|1764.29|1764.31|1762.81|0
1597816500000|2020-08-19 05:55:00|1765.27|1763.77|1765.79|1764.29|1765.8|1764.3|1765.27|1763.77|0
1597816800000|2020-08-19 06:00:00|1765.72|1764.22|1766.1|1764.6|1766.82|1765.32|1765.27|1763.77|0
1597817100000|2020-08-19 06:05:00|1766.04|1764.54|1764.87|1763.37|1766.04|1764.54|1763.91|1762.41|0
1597817400000|2020-08-19 06:10:00|1764.85|1763.35|1763.88|1762.38|1764.85|1763.35|1763.36|1761.86|0
1597817700000|2020-08-19 06:15:00|1763.89|1762.39|1765.38|1763.88|1765.4|1763.9|1763.89|1762.39|0
1597818000000|2020-08-19 06:20:00|1765.37|1763.87|1764.9|1763.4|1765.9|1764.4|1764.9|1763.4|0
1597818300000|2020-08-19 06:25:00|1765.03|1763.53|1764.2|1762.7|1765.38|1763.88|1764.2|1762.7|0
1597818600000|2020-08-19 06:30:00|1764.19|1762.69|1763.71|1762.21|1764.67|1763.17|1763.7|1762.2|29
1597818900000|2020-08-19 06:35:00|1764.71|1763.31|1764.21|1762.81|1765.08|1763.68|1764.08|1762.68|19
1597819200000|2020-08-19 06:40:00|1764.08|1762.68|1763.71|1762.31|1764.96|1763.56|1763.71|1762.31|26
1597819500000|2020-08-19 06:45:00|1763.83|1762.43|1763.83|1762.43|1764.33|1762.93|1763.71|1762.31|17
1597819800000|2020-08-19 06:50:00|1763.71|1762.31|1763.58|1762.18|1764.21|1762.81|1763.46|1762.06|14
1597820100000|2020-08-19 06:55:00|1763.86|1762.36|1764.17|1762.67|1764.47|1762.97|1763.39|1761.89|0
1597820400000|2020-08-19 07:00:00|1764|1762.5|1763.51|1763.01|1767.51|1767.01|1751.26|1750.76|8409
1597820700000|2020-08-19 07:05:00|1763.38|1762.88|1766.88|1766.38|1767.51|1767.01|1763.26|1762.76|5145
1597821000000|2020-08-19 07:10:00|1766.76|1766.26|1768.38|1767.88|1769.26|1768.76|1766.51|1766.01|2490
1597821300000|2020-08-19 07:15:00|1768.26|1767.76|1767.01|1766.51|1769.26|1768.76|1765.38|1764.88|1598
1597821600000|2020-08-19 07:20:00|1766.88|1766.38|1764.76|1764.26|1767.26|1766.76|1764.26|1763.76|1438
1597821900000|2020-08-19 07:25:00|1764.63|1764.13|1767.51|1767.01|1767.76|1767.26|1764.26|1763.76|2547
1597822200000|2020-08-19 07:30:00|1767.38|1766.88|1771.88|1771.38|1773.51|1773.01|1767.38|1766.88|4447
1597822500000|2020-08-19 07:35:00|1771.76|1771.26|1770.01|1769.51|1773.51|1773.01|1770.01|1769.51|2115
1597822800000|2020-08-19 07:40:00|1769.81|1769.31|1770.06|1769.56|1770.81|1770.31|1768.81|1768.31|3282
1597823100000|2020-08-19 07:45:00|1770.18|1769.68|1770.56|1770.06|1770.81|1770.31|1769.68|1769.18|1653
1597823400000|2020-08-19 07:50:00|1770.68|1770.18|1773.56|1773.06|1773.81|1773.31|1769.56|1769.06|3864
1597823700000|2020-08-19 07:55:00|1773.43|1772.93|1772.81|1772.31|1773.56|1773.06|1772.31|1771.81|2820
1597824000000|2020-08-19 08:00:00|1772.68|1772.18|1771.43|1770.93|1773.06|1772.56|1770.56|1770.06|2836
1597824300000|2020-08-19 08:05:00|1771.31|1770.81|1769.56|1769.06|1771.56|1771.06|1769.43|1768.93|908
1597824600000|2020-08-19 08:10:00|1769.43|1768.93|1769.06|1768.56|1769.81|1769.31|1768.06|1767.56|2052
1597824900000|2020-08-19 08:15:00|1768.93|1768.43|1770.06|1769.56|1770.31|1769.81|1768.56|1768.06|2921
1597825200000|2020-08-19 08:20:00|1770.31|1769.81|1770.93|1770.43|1771.06|1770.56|1769.31|1768.81|3519
1597825500000|2020-08-19 08:25:00|1771.06|1770.56|1771.81|1771.31|1771.81|1771.31|1770.81|1770.31|1338
1597825800000|2020-08-19 08:30:00|1771.68|1771.18|1770.31|1769.81|1772.06|1771.56|1770.31|1769.81|1143
1597826100000|2020-08-19 08:35:00|1770.18|1769.68|1770.31|1769.81|1771.06|1770.56|1769.31|1768.81|2900
1597826400000|2020-08-19 08:40:00|1770.18|1769.68|1770.81|1770.31|1770.93|1770.43|1770.06|1769.56|505
1597826700000|2020-08-19 08:45:00|1770.93|1770.43|1770.56|1770.06|1771.56|1771.06|1769.56|1769.06|3638
1597827000000|2020-08-19 08:50:00|1770.68|1770.18|1771.81|1771.31|1771.93|1771.43|1770.56|1770.06|225
1597827300000|2020-08-19 08:55:00|1771.93|1771.43|1772.56|1772.06|1773.56|1773.06|1771.93|1771.43|625
1597827600000|2020-08-19 09:00:00|1772.31|1771.81|1772.06|1771.56|1772.56|1772.06|1771.81|1771.31|448
1597827900000|2020-08-19 09:05:00|1771.93|1771.43|1772.56|1772.06|1773.06|1772.56|1771.56|1771.06|581
1597828200000|2020-08-19 09:10:00|1772.68|1772.18|1772.81|1772.31|1774.31|1773.81|1772.68|1772.18|600
1597828500000|2020-08-19 09:15:00|1772.93|1772.43|1773.31|1772.81|1773.81|1773.31|1772.81|1772.31|1320
1597828800000|2020-08-19 09:20:00|1773.43|1772.93|1772.81|1772.31|1774.31|1773.81|1772.81|1772.31|904
1597829100000|2020-08-19 09:25:00|1772.93|1772.43|1772.31|1771.81|1773.06|1772.56|1771.68|1771.18|1700
1597829400000|2020-08-19 09:30:00|1772.43|1771.93|1772.31|1771.81|1772.56|1772.06|1771.56|1771.06|408
1597829700000|2020-08-19 09:35:00|1772.56|1772.06|1772.31|1771.81|1772.81|1772.31|1772.06|1771.56|504
1597830000000|2020-08-19 09:40:00|1772.18|1771.68|1772.68|1772.18|1773.06|1772.56|1771.68|1771.18|1954
1597830300000|2020-08-19 09:45:00|1772.56|1772.06|1772.93|1772.43|1773.43|1772.93|1772.06|1771.56|975
1597830600000|2020-08-19 09:50:00|1773.06|1772.56|1771.31|1770.81|1773.06|1772.56|1771.06|1770.56|3966
1597830900000|2020-08-19 09:55:00|1771.43|1770.93|1772.31|1771.81|1772.31|1771.81|1771.31|1770.81|926
1597831200000|2020-08-19 10:00:00|1772.56|1772.06|1771.81|1771.31|1772.81|1772.31|1770.81|1770.31|531
1597831500000|2020-08-19 10:05:00|1771.93|1771.43|1771.31|1770.81|1772.06|1771.56|1771.06|1770.56|999
1597831800000|2020-08-19 10:10:00|1771.43|1770.93|1771.43|1770.93|1771.81|1771.31|1771.06|1770.56|427
1597832100000|2020-08-19 10:15:00|1771.56|1771.06|1770.81|1770.31|1771.81|1771.31|1770.56|1770.06|375
1597832400000|2020-08-19 10:20:00|1770.93|1770.43|1771.06|1770.56|1771.31|1770.81|1770.31|1769.81|472
1597832700000|2020-08-19 10:25:00|1771.18|1770.68|1769.56|1769.06|1771.31|1770.81|1769.06|1768.56|917
1597833000000|2020-08-19 10:30:00|1769.43|1768.93|1771.06|1770.56|1771.06|1770.56|1768.81|1768.31|1421
1597833300000|2020-08-19 10:35:00|1770.93|1770.43|1771.31|1770.81|1771.56|1771.06|1770.81|1770.31|1457
1597833600000|2020-08-19 10:40:00|1771.43|1770.93|1772.31|1771.81|1772.56|1772.06|1771.31|1770.81|582
1597833900000|2020-08-19 10:45:00|1772.43|1771.93|1772.31|1771.81|1772.56|1772.06|1772.06|1771.56|297
1597834200000|2020-08-19 10:50:00|1772.43|1771.93|1772.31|1771.81|1772.68|1772.18|1771.81|1771.31|240
1597834500000|2020-08-19 10:55:00|1772.43|1771.93|1772.06|1771.56|1772.81|1772.31|1772.06|1771.56|794
1597834800000|2020-08-19 11:00:00|1772.18|1771.68|1771.06|1770.56|1772.43|1771.93|1771.06|1770.56|322
1597835100000|2020-08-19 11:05:00|1771.18|1770.68|1771.31|1770.81|1771.93|1771.43|1771.18|1770.68|251
1597835400000|2020-08-19 11:10:00|1771.06|1770.56|1771.56|1771.06|1771.56|1771.06|1770.81|1770.31|193
1597835700000|2020-08-19 11:15:00|1771.43|1770.93|1771.56|1771.06|1771.81|1771.31|1771.31|1770.81|2255
1597836000000|2020-08-19 11:20:00|1771.68|1771.18|1771.56|1771.06|1771.81|1771.31|1771.06|1770.56|246
1597836300000|2020-08-19 11:25:00|1771.31|1770.81|1770.31|1769.81|1771.43|1770.93|1770.31|1769.81|290
1597836600000|2020-08-19 11:30:00|1770.18|1769.68|1770.31|1769.81|1770.81|1770.31|1770.06|1769.56|1017
1597836900000|2020-08-19 11:35:00|1770.43|1769.93|1771.06|1770.56|1771.06|1770.56|1770.06|1769.56|310
1597837200000|2020-08-19 11:40:00|1771.18|1770.68|1771.93|1771.43|1771.93|1771.43|1771.18|1770.68|373
1597837500000|2020-08-19 11:45:00|1772.18|1771.68|1771.43|1770.93|1772.18|1771.68|1771.3|1770.8|2544
1597837800000|2020-08-19 11:50:00|1771.55|1771.05|1771.68|1771.18|1772.18|1771.68|1771.18|1770.68|14990
1597838100000|2020-08-19 11:55:00|1771.43|1770.93|1771.68|1771.18|1771.68|1771.18|1771.18|1770.68|285
1597838400000|2020-08-19 12:00:00|1771.55|1771.05|1771.93|1771.43|1772.68|1772.18|1771.43|1770.93|904
1597838700000|2020-08-19 12:05:00|1772.05|1771.55|1771.68|1771.18|1772.05|1771.55|1771.43|1770.93|2548
1597839000000|2020-08-19 12:10:00|1771.43|1770.93|1770.93|1770.43|1771.68|1771.18|1770.93|1770.43|334
1597839300000|2020-08-19 12:15:00|1770.8|1770.3|1769.93|1769.43|1771.18|1770.68|1769.68|1769.18|5151
1597839600000|2020-08-19 12:20:00|1769.68|1769.18|1769.05|1768.55|1769.68|1769.18|1768.68|1768.18|573
1597839900000|2020-08-19 12:25:00|1769.18|1768.68|1769.43|1768.93|1769.43|1768.93|1768.93|1768.43|1199
1597840200000|2020-08-19 12:30:00|1769.3|1768.8|1769.93|1769.43|1770.18|1769.68|1769.18|1768.68|1209
1597840500000|2020-08-19 12:35:00|1770.05|1769.55|1770.18|1769.68|1770.8|1770.3|1769.93|1769.43|879
1597840800000|2020-08-19 12:40:00|1770.43|1769.93|1770.93|1770.43|1771.05|1770.55|1770.3|1769.8|376
1597841100000|2020-08-19 12:45:00|1770.8|1770.3|1771.18|1770.68|1771.68|1771.18|1770.68|1770.18|1170
1597841400000|2020-08-19 12:50:00|1771.3|1770.8|1772.43|1771.93|1772.43|1771.93|1771.18|1770.68|1329
1597841700000|2020-08-19 12:55:00|1772.68|1772.18|1772.68|1772.18|1773.18|1772.68|1772.43|1771.93|1758
1597842000000|2020-08-19 13:00:00|1772.8|1772.3|1772.93|1772.43|1774.18|1773.68|1772.68|1772.18|726
1597842300000|2020-08-19 13:05:00|1773.05|1772.55|1773.18|1772.68|1773.43|1772.93|1772.68|1772.18|362
1597842600000|2020-08-19 13:10:00|1773.3|1772.8|1772.93|1772.43|1773.68|1773.18|1772.93|1772.43|300
1597842900000|2020-08-19 13:15:00|1773.18|1772.68|1774.05|1773.55|1774.18|1773.68|1773.18|1772.68|845
1597843200000|2020-08-19 13:20:00|1773.93|1773.43|1775.3|1774.8|1775.55|1775.05|1773.93|1773.43|672
1597843500000|2020-08-19 13:25:00|1775.43|1774.93|1773.43|1772.93|1775.43|1774.93|1773.43|1772.93|587
1597843800000|2020-08-19 13:30:00|1773.55|1773.05|1773.93|1773.43|1774.18|1773.68|1772.93|1772.43|2060
1597844100000|2020-08-19 13:35:00|1773.8|1773.3|1775.68|1775.18|1775.93|1775.43|1773.8|1773.3|2335
1597844400000|2020-08-19 13:40:00|1775.8|1775.3|1775.43|1774.93|1775.93|1775.43|1775.18|1774.68|802
1597844700000|2020-08-19 13:45:00|1775.55|1775.05|1774.43|1773.93|1775.68|1775.18|1774.18|1773.68|999
1597845000000|2020-08-19 13:50:00|1774.3|1773.8|1773.05|1772.55|1774.93|1774.43|1772.93|1772.43|1102
1597845300000|2020-08-19 13:55:00|1773.18|1772.68|1774.18|1773.68|1774.43|1773.93|1772.93|1772.43|819
1597845600000|2020-08-19 14:00:00|1774.3|1773.8|1773.68|1773.18|1775.43|1774.93|1773.68|1773.18|1450
1597845900000|2020-08-19 14:05:00|1773.8|1773.3|1773.68|1773.18|1773.93|1773.43|1772.93|1772.43|661
1597846200000|2020-08-19 14:10:00|1773.55|1773.05|1773.55|1773.05|1774.05|1773.55|1773.3|1772.8|878
1597846500000|2020-08-19 14:15:00|1773.8|1773.3|1774.3|1773.8|1775.05|1774.55|1773.8|1773.3|1942
1597846800000|2020-08-19 14:20:00|1774.55|1774.05|1774.05|1773.55|1774.55|1774.05|1773.3|1772.8|2299
1597847100000|2020-08-19 14:25:00|1773.8|1773.3|1773.8|1773.3|1774.05|1773.55|1773.55|1773.05|1563
1597847400000|2020-08-19 14:30:00|1774.05|1773.55|1775.05|1774.55|1775.3|1774.8|1773.8|1773.3|1110
1597847700000|2020-08-19 14:35:00|1775.17|1774.67|1775.55|1775.05|1775.67|1775.17|1775.05|1774.55|777
1597848000000|2020-08-19 14:40:00|1775.3|1774.8|1775.8|1775.3|1775.8|1775.3|1774.8|1774.3|949
1597848300000|2020-08-19 14:45:00|1775.67|1775.17|1775.55|1775.05|1776.05|1775.55|1775.3|1774.8|658
1597848600000|2020-08-19 14:50:00|1775.67|1775.17|1775.8|1775.3|1776.55|1776.05|1775.55|1775.05|982
1597848900000|2020-08-19 14:55:00|1775.92|1775.42|1775.8|1775.3|1776.05|1775.55|1775.3|1774.8|1410
1597849200000|2020-08-19 15:00:00|1776.05|1775.55|1775.55|1775.05|1776.05|1775.55|1775.3|1774.8|1348
1597849500000|2020-08-19 15:05:00|1775.67|1775.17|1775.8|1775.3|1776.05|1775.55|1775.55|1775.05|1606
1597849800000|2020-08-19 15:10:00|1775.92|1775.42|1775.3|1774.8|1776.05|1775.55|1775.05|1774.55|1187
1597850100000|2020-08-19 15:15:00|1775.42|1774.92|1775.3|1774.8|1775.8|1775.3|1775.3|1774.8|1616
1597850400000|2020-08-19 15:20:00|1775.55|1775.05|1776.94|1775.44|1776.94|1775.8|1775.05|1774.55|2718
1597850700000|2020-08-19 15:25:00|1776.92|1775.42|1777.29|1775.79|1778.52|1777.02|1776.77|1775.27|455
1597851000000|2020-08-19 15:30:00|1777.27|1775.77|1776.37|1774.97|1777.27|1775.77|1775.5|1774.1|242
1597851300000|2020-08-19 15:35:00|1776.5|1775.1|1778.62|1777.22|1779|1777.6|1776|1774.6|77
1597851600000|2020-08-19 15:40:00|1778.5|1777.1|1778.12|1776.72|1779.62|1778.22|1777.87|1776.47|23
1597851900000|2020-08-19 15:45:00|1778|1776.6|1777.25|1775.85|1778|1776.6|1777.12|1775.72|3
1597852200000|2020-08-19 15:50:00|1777.5|1776.1|1777.37|1775.97|1778.75|1777.35|1777.25|1775.85|26
1597852500000|2020-08-19 15:55:00|1777.25|1775.85|1776.42|1774.92|1777.5|1776.1|1776.37|1774.92|12
1597852800000|2020-08-19 16:00:00|1776.4|1774.9|1775.14|1773.64|1776.4|1774.9|1775.12|1773.62|0
1597853100000|2020-08-19 16:05:00|1775|1773.5|1774.59|1773.09|1775.14|1773.64|1774.15|1772.65|0
1597853400000|2020-08-19 16:10:00|1774.6|1773.1|1774.04|1772.54|1775.09|1773.59|1774.03|1772.53|0
1597853700000|2020-08-19 16:15:00|1774.05|1772.55|1773.98|1772.48|1774.54|1773.04|1773.97|1772.47|0
1597854000000|2020-08-19 16:20:00|1773.97|1772.47|1774.51|1773.01|1774.54|1773.04|1773.97|1772.47|0
1597854300000|2020-08-19 16:25:00|1774.49|1772.99|1774.04|1772.54|1774.51|1773.01|1773.97|1772.47|0
1597854600000|2020-08-19 16:30:00|1774.06|1772.56|1772.31|1770.81|1774.06|1772.56|1772.28|1770.78|0
1597854900000|2020-08-19 16:35:00|1772.29|1770.79|1772.33|1770.83|1772.81|1771.31|1772.29|1770.79|0
1597855200000|2020-08-19 16:40:00|1772.31|1770.81|1771.29|1769.79|1772.33|1770.83|1771.28|1769.78|0
1597855500000|2020-08-19 16:45:00|1771.31|1769.81|1771.27|1769.77|1771.78|1770.28|1771.22|1769.72|0
1597855800000|2020-08-19 16:50:00|1771.41|1769.91|1771.29|1769.79|1771.74|1770.24|1771.24|1769.74|0
1597856100000|2020-08-19 16:55:00|1771.3|1769.8|1770.97|1769.47|1771.31|1769.81|1770.81|1769.31|0
1597856400000|2020-08-19 17:00:00|1770.98|1769.48|1771.43|1769.93|1771.46|1769.96|1770.93|1769.43|0
1597856700000|2020-08-19 17:05:00|1771.45|1769.95|1771.48|1769.98|1771.96|1770.46|1771.45|1769.95|0
1597857000000|2020-08-19 17:10:00|1771.46|1769.96|1772.91|1771.41|1773.16|1771.66|1771.46|1769.96|0
1597857300000|2020-08-19 17:15:00|1772.93|1771.43|1772.48|1770.98|1772.93|1771.43|1772.43|1770.93|0
1597857600000|2020-08-19 17:20:00|1772.46|1770.96|1771.99|1770.49|1772.49|1770.99|1771.98|1770.48|0
1597857900000|2020-08-19 17:25:00|1772|1770.5|1771.04|1769.54|1772.02|1770.52|1771.02|1769.52|0
1597858200000|2020-08-19 17:30:00|1771.02|1769.52|1771.57|1770.07|1772.06|1770.56|1771.02|1769.52|0
1597858500000|2020-08-19 17:35:00|1771.56|1770.06|1772.06|1770.56|1772.06|1770.56|1771.52|1770.02|0
1597858800000|2020-08-19 17:40:00|1772.04|1770.54|1773.01|1771.51|1773.01|1771.51|1772.04|1770.54|0
1597859100000|2020-08-19 17:45:00|1773.03|1771.53|1773.03|1771.53|1773.26|1771.76|1772.53|1771.03|0
1597859400000|2020-08-19 17:50:00|1773.01|1771.51|1773.03|1771.53|1773.03|1771.53|1772.98|1771.48|0
1597859700000|2020-08-19 17:55:00|1773.01|1771.51|1772.06|1770.56|1773.01|1771.51|1772.06|1770.56|0
1597860000000|2020-08-19 18:00:00|1772.07|1770.57|1772.77|1771.27|1773.14|1771.64|1772.04|1770.54|0
1597860300000|2020-08-19 18:05:00|1773.11|1771.61|1773.31|1771.81|1773.37|1771.87|1770.27|1768.77|0
1597860600000|2020-08-19 18:10:00|1773.29|1771.79|1769.61|1768.11|1773.29|1771.79|1769.61|1768.11|0
1597860900000|2020-08-19 18:15:00|1769.62|1768.12|1769.42|1767.92|1770.98|1769.48|1769.4|1767.9|0
1597861200000|2020-08-19 18:20:00|1769.4|1767.9|1769.95|1768.45|1770.99|1769.49|1767.74|1766.24|0
1597861500000|2020-08-19 18:25:00|1769.97|1768.47|1768.91|1767.41|1770.52|1769.02|1767.83|1766.33|0
1597861800000|2020-08-19 18:30:00|1768.98|1767.48|1770.01|1768.51|1770.04|1768.54|1768.28|1766.78|0
1597862100000|2020-08-19 18:35:00|1769.97|1768.47|1767.97|1766.47|1770.01|1768.51|1767.94|1766.44|0
1597862400000|2020-08-19 18:40:00|1768.11|1766.61|1768.93|1767.43|1769.49|1767.99|1768.11|1766.61|0
1597862700000|2020-08-19 18:45:00|1768.92|1767.42|1769.87|1768.37|1770.64|1769.14|1768.92|1767.42|0
1597863000000|2020-08-19 18:50:00|1769.93|1768.43|1770.83|1769.33|1771.83|1770.33|1769.93|1768.43|0
1597863300000|2020-08-19 18:55:00|1770.85|1769.35|1770.85|1769.35|1771.87|1770.37|1770.35|1768.85|0
1597863600000|2020-08-19 19:00:00|1770.86|1769.36|1770.84|1769.34|1771.64|1770.14|1770.28|1768.78|0
1597863900000|2020-08-19 19:05:00|1770.83|1769.33|1771.49|1769.99|1771.99|1770.49|1770.81|1769.31|0
1597864200000|2020-08-19 19:10:00|1771.51|1770.01|1769.92|1768.42|1771.57|1770.07|1769.9|1768.4|0
1597864500000|2020-08-19 19:15:00|1769.93|1768.43|1769.45|1767.95|1770.86|1769.36|1769.45|1767.95|0
1597864800000|2020-08-19 19:20:00|1769.47|1767.97|1767.85|1766.35|1769.97|1768.47|1767.83|1766.33|0
1597865100000|2020-08-19 19:25:00|1767.83|1766.33|1768.29|1766.79|1768.96|1767.46|1767.23|1765.73|0
1597865400000|2020-08-19 19:30:00|1768.3|1766.8|1767.81|1766.31|1768.84|1767.34|1767.76|1766.26|0
1597865700000|2020-08-19 19:35:00|1767.79|1766.29|1767.71|1766.21|1768.87|1767.37|1767.68|1766.18|0
1597866000000|2020-08-19 19:40:00|1767.69|1766.19|1769.06|1767.56|1769.16|1767.66|1766.62|1765.12|0
1597866300000|2020-08-19 19:45:00|1769.08|1767.58|1766.16|1764.66|1769.08|1767.58|1765.65|1764.15|0
1597866600000|2020-08-19 19:50:00|1766.03|1764.53|1766.77|1765.27|1767.32|1765.82|1764.97|1763.47|0
1597866900000|2020-08-19 19:55:00|1766.79|1765.29|1767.27|1765.77|1768.11|1766.61|1766.15|1764.65|0
1597867200000|2020-08-19 20:00:00|1767.21|1765.71|1767.34|1765.84|1767.72|1766.22|1766.27|1764.77|0
1597867500000|2020-08-19 20:05:00|1767.33|1765.83|1768.81|1767.31|1769.35|1767.85|1767.07|1765.57|0
1597867800000|2020-08-19 20:10:00|1768.79|1767.29|1768.28|1766.78|1769.35|1767.85|1768.14|1766.64|0
1597868100000|2020-08-19 20:15:00|1768.24|1766.74|1768.06|1766.56|1768.35|1766.85|1768.06|1766.56|0
1597868400000|2020-08-19 20:20:00|1768.02|1766.52|1768.2|1766.7|1768.24|1766.74|1767.97|1766.47|0
1597868700000|2020-08-19 20:25:00|1768.24|1766.74|1768.17|1766.67|1768.26|1766.76|1768.13|1766.63|0
1597869000000|2020-08-19 20:30:00|1768.04|1766.54|1766.75|1765.25|1768.04|1766.54|1766.75|1765.25|0
1597869300000|2020-08-19 20:35:00|1766.77|1765.27|1766.86|1765.36|1767.13|1765.63|1766.48|1764.98|0
1597869600000|2020-08-19 20:40:00|1766.88|1765.38|1766.75|1765.25|1767.02|1765.52|1766.48|1764.98|0
1597869900000|2020-08-19 20:45:00|1766.77|1765.27|1767.3|1765.8|1767.41|1765.91|1766.77|1765.27|0
1597870200000|2020-08-19 20:50:00|1767.28|1765.78|1766.37|1764.87|1767.41|1765.91|1766.26|1764.76|0
1597870500000|2020-08-19 20:55:00|1766.39|1764.89|1766.64|1765.14|1766.9|1765.4|1766.26|1764.76|0
1597870800000|2020-08-19 21:00:00|1766.61|1765.11|1766.62|1765.12|1766.66|1765.16|1766.57|1765.07|0
1597871100000|2020-08-19 21:05:00|1766.57|1765.07|1766.57|1765.07|1766.62|1765.12|1766.57|1765.07|0
1597871400000|2020-08-19 21:10:00|1766.53|1765.03|1766.53|1765.03|1766.53|1765.03|1766.53|1765.03|0
1597871700000|2020-08-19 21:15:00|1766.44|1764.94|1766.35|1764.85|1766.53|1765.03|1766.35|1764.85|0
1597872000000|2020-08-19 21:20:00|1766.31|1764.81|1766.57|1765.07|1766.66|1765.16|1766.31|1764.81|0
1597872300000|2020-08-19 21:25:00|1766.62|1765.12|1766.71|1765.21|1766.75|1765.25|1766.53|1765.03|0
1597872600000|2020-08-19 21:30:00|1766.84|1765.34|1767.62|1766.12|1767.7|1766.2|1766.8|1765.3|0
1597872900000|2020-08-19 21:35:00|1767.71|1766.21|1767.71|1766.21|1767.8|1766.3|1767.62|1766.12|0
1597873200000|2020-08-19 21:40:00|1767.8|1766.3|1767.71|1766.21|1767.8|1766.3|1767.66|1766.16|0
1597873500000|2020-08-19 21:45:00|1767.62|1766.12|1767.93|1766.43|1767.93|1766.43|1767.53|1766.03|0
1597873800000|2020-08-19 21:50:00|1767.89|1766.39|1768.29|1766.79|1768.29|1766.79|1767.89|1766.39|0
1597874100000|2020-08-19 21:55:00|1768.2|1766.7|1768.06|1766.56|1768.33|1766.83|1768.02|1766.52|0
1597874400000|2020-08-19 22:00:00|1768.04|1766.54|1767.81|1766.31|1768.07|1766.57|1767.11|1765.61|0
1597874700000|2020-08-19 22:05:00|1767.83|1766.33|1768.02|1766.52|1768.02|1766.52|1767.49|1765.99|0
1597875000000|2020-08-19 22:10:00|1768|1766.5|1768.13|1766.63|1768.13|1766.63|1767.76|1766.26|0
1597875600000|2020-08-19 22:20:00|1768.11|1766.61|1768.02|1766.52|1768.11|1766.61|1767.87|1766.37|0
1597875900000|2020-08-19 22:25:00|1768.04|1766.54|1767.76|1766.26|1768.13|1766.63|1767.6|1766.1|0
1597876200000|2020-08-19 22:30:00|1767.78|1766.28|1767.87|1766.37|1768.02|1766.52|1767.6|1766.1|0
1597876500000|2020-08-19 22:35:00|1767.89|1766.39|1768.02|1766.52|1768.13|1766.63|1767.89|1766.39|0
1597876800000|2020-08-19 22:40:00|1768|1766.5|1767.76|1766.26|1768|1766.5|1767.6|1766.1|0
1597877100000|2020-08-19 22:45:00|1767.73|1766.23|1767.87|1766.37|1767.87|1766.37|1767.49|1765.99|0
1597877400000|2020-08-19 22:50:00|1767.85|1766.35|1767.76|1766.26|1767.87|1766.37|1767.6|1766.1|0
1597877700000|2020-08-19 22:55:00|1767.73|1766.23|1767.07|1765.57|1767.73|1766.23|1766.96|1765.46|0
1597878000000|2020-08-19 23:00:00|1767.06|1765.56|1766.96|1765.46|1767.49|1765.99|1766.96|1765.46|0
1597878300000|2020-08-19 23:05:00|1766.98|1765.48|1766.69|1765.19|1767.07|1765.57|1766.58|1765.08|0
1597878600000|2020-08-19 23:10:00|1766.7|1765.2|1766.42|1764.92|1766.85|1765.35|1766.05|1764.55|0
1597878900000|2020-08-19 23:15:00|1766.4|1764.9|1766.69|1765.19|1766.85|1765.35|1766.16|1764.66|0
1597879200000|2020-08-19 23:20:00|1766.67|1765.17|1766.69|1765.19|1766.96|1765.46|1766.58|1765.08|0
1597879500000|2020-08-19 23:25:00|1766.67|1765.17|1765.89|1764.39|1766.69|1765.19|1765.89|1764.39|0
1597879800000|2020-08-19 23:30:00|1765.91|1764.41|1764.55|1763.05|1766.05|1764.55|1764.07|1762.57|0
1597880100000|2020-08-19 23:35:00|1764.57|1763.07|1764.55|1763.05|1765.08|1763.58|1764.44|1762.94|0
1597880400000|2020-08-19 23:40:00|1764.57|1763.07|1764.71|1763.21|1764.97|1763.47|1764.38|1762.88|0
1597880700000|2020-08-19 23:45:00|1764.7|1763.2|1764.98|1763.48|1765.09|1763.59|1764.56|1763.06|0
1597881000000|2020-08-19 23:50:00|1764.96|1763.46|1764.43|1762.93|1764.96|1763.46|1763.52|1762.02|0
1597881300000|2020-08-19 23:55:00|1764.41|1762.91|1764.16|1762.66|1764.41|1762.91|1763.89|1762.39|0
1597881600000|2020-08-20 00:00:00|1764.18|1762.68|1763|1761.5|1764.43|1762.93|1762.63|1761.13|0
1597881900000|2020-08-20 00:05:00|1762.98|1761.48|1762.09|1760.59|1763|1761.5|1762.09|1760.59|0
1597882200000|2020-08-20 00:10:00|1762.05|1760.55|1762.35|1760.85|1762.83|1761.33|1761.71|1760.21|0
1597882500000|2020-08-20 00:15:00|1762.37|1760.87|1761.78|1760.28|1763.18|1761.68|1761.76|1760.26|0
1597882800000|2020-08-20 00:20:00|1761.76|1760.26|1762.72|1761.22|1762.72|1761.22|1761.76|1760.26|0
1597883100000|2020-08-20 00:25:00|1762.58|1761.08|1762.23|1760.73|1763.23|1761.73|1761.75|1760.25|0
1597883400000|2020-08-20 00:30:00|1762.25|1760.75|1764.39|1762.89|1764.39|1762.89|1761.75|1760.25|0
1597883700000|2020-08-20 00:35:00|1764.38|1762.88|1762.9|1761.4|1764.87|1763.37|1762.9|1761.4|0
1597884000000|2020-08-20 00:40:00|1762.92|1761.42|1762.85|1761.35|1763.88|1762.38|1762.35|1760.85|0
1597884300000|2020-08-20 00:45:00|1762.78|1761.28|1761.85|1760.35|1762.85|1761.35|1760.88|1759.38|0
1597884600000|2020-08-20 00:50:00|1761.78|1760.28|1760.86|1759.36|1762.92|1761.42|1760.86|1759.36|0
1597884900000|2020-08-20 00:55:00|1760.85|1759.35|1761.91|1760.41|1761.91|1760.41|1760.58|1759.08|0
1597885200000|2020-08-20 01:00:00|1761.93|1760.43|1761.36|1759.86|1762.18|1760.68|1760.4|1758.9|0
1597885500000|2020-08-20 01:05:00|1761.38|1759.88|1761.4|1759.9|1761.45|1759.95|1760.93|1759.43|0
1597885800000|2020-08-20 01:10:00|1761.38|1759.88|1759.4|1757.9|1761.38|1759.88|1758.67|1757.17|0
1597886100000|2020-08-20 01:15:00|1759.33|1757.83|1759.42|1757.92|1760.43|1758.93|1758.9|1757.4|0
1597886400000|2020-08-20 01:20:00|1759.43|1757.93|1757.34|1755.84|1759.46|1757.96|1757.34|1755.84|0
1597886700000|2020-08-20 01:25:00|1757.33|1755.83|1757.87|1756.37|1757.91|1756.41|1756.89|1755.39|0
1597887000000|2020-08-20 01:30:00|1757.86|1756.36|1756.56|1755.06|1757.87|1756.37|1756.4|1754.9|0
1597887300000|2020-08-20 01:35:00|1756.4|1754.9|1756.93|1755.43|1757.43|1755.93|1755.87|1754.37|0
1597887600000|2020-08-20 01:40:00|1757|1755.5|1756.4|1754.9|1757.16|1755.66|1756.15|1754.65|0
1597887900000|2020-08-20 01:45:00|1756.38|1754.88|1755.93|1754.43|1757.21|1755.71|1755.42|1753.92|0
1597888200000|2020-08-20 01:50:00|1755.86|1754.36|1755.93|1754.43|1756.39|1754.89|1754.94|1753.44|0
1597888500000|2020-08-20 01:55:00|1755.91|1754.41|1755.32|1753.82|1755.91|1754.41|1755.27|1753.77|0
1597888800000|2020-08-20 02:00:00|1755.31|1753.81|1755.35|1753.85|1755.36|1753.86|1754.8|1753.3|0
1597889100000|2020-08-20 02:05:00|1755.34|1753.84|1754.93|1753.43|1755.41|1753.91|1754.83|1753.33|0
1597889400000|2020-08-20 02:10:00|1754.91|1753.41|1754.91|1753.41|1754.95|1753.45|1754.38|1752.88|0
1597889700000|2020-08-20 02:15:00|1754.9|1753.4|1755.4|1753.9|1755.41|1753.91|1754.41|1752.91|0
1597890000000|2020-08-20 02:20:00|1755.38|1753.88|1754.01|1752.51|1755.38|1753.88|1753.94|1752.44|0
1597890300000|2020-08-20 02:25:00|1754.18|1752.68|1753.03|1751.53|1754.18|1752.68|1752.98|1751.48|0
1597890600000|2020-08-20 02:30:00|1753.05|1751.55|1748.04|1746.54|1753.05|1751.55|1747.06|1745.56|0
1597890900000|2020-08-20 02:35:00|1747.91|1746.41|1748|1746.5|1749.03|1747.53|1747.53|1746.03|0
1597891200000|2020-08-20 02:40:00|1747.98|1746.48|1747.53|1746.03|1748.03|1746.53|1747.01|1745.51|0
1597891500000|2020-08-20 02:45:00|1747.51|1746.01|1748.06|1746.56|1748.09|1746.59|1747.49|1745.99|0
1597891800000|2020-08-20 02:50:00|1748.04|1746.54|1748.59|1747.09|1748.84|1747.34|1747.56|1746.06|0
1597892100000|2020-08-20 02:55:00|1748.58|1747.08|1749.61|1748.11|1749.63|1748.13|1748.33|1746.83|0
1597892400000|2020-08-20 03:00:00|1749.63|1748.13|1750.18|1748.68|1750.18|1748.68|1749.2|1747.7|0
1597892700000|2020-08-20 03:05:00|1750.11|1748.61|1749.17|1747.67|1750.19|1748.69|1748.93|1747.43|0
1597893000000|2020-08-20 03:10:00|1749.16|1747.66|1749.72|1748.22|1749.72|1748.22|1748.42|1746.92|0
1597893300000|2020-08-20 03:15:00|1749.71|1748.21|1748.74|1747.24|1749.77|1748.27|1748.73|1747.23|0
1597893600000|2020-08-20 03:20:00|1748.73|1747.23|1749.31|1747.81|1749.31|1747.81|1747.76|1746.26|0
1597893900000|2020-08-20 03:25:00|1749.32|1747.82|1751.14|1749.64|1751.3|1749.8|1749.32|1747.82|0
1597894200000|2020-08-20 03:30:00|1750.8|1749.3|1750.14|1748.64|1750.8|1749.3|1749.78|1748.28|0
1597894500000|2020-08-20 03:35:00|1750.21|1748.71|1750.9|1749.4|1751.41|1749.91|1750.21|1748.71|0
1597894800000|2020-08-20 03:40:00|1750.88|1749.38|1751.17|1749.67|1751.42|1749.92|1750.86|1749.36|0
1597895100000|2020-08-20 03:45:00|1751.11|1749.61|1750.95|1749.45|1751.42|1749.92|1750.91|1749.41|0
1597895400000|2020-08-20 03:50:00|1750.94|1749.44|1750.96|1749.46|1750.96|1749.46|1750.16|1748.66|0
1597895700000|2020-08-20 03:55:00|1750.99|1749.49|1752.98|1751.48|1753.03|1751.53|1750.98|1749.48|0
1597896000000|2020-08-20 04:00:00|1752.85|1751.35|1753|1751.5|1753.04|1751.54|1752.48|1750.98|0
1597896300000|2020-08-20 04:05:00|1753.01|1751.51|1753.03|1751.53|1753.05|1751.55|1753.01|1751.51|0
1597896600000|2020-08-20 04:10:00|1753.05|1751.55|1753.42|1751.92|1753.58|1752.08|1752.55|1751.05|0
1597896900000|2020-08-20 04:15:00|1753.36|1751.86|1752.79|1751.29|1753.66|1752.16|1752.65|1751.15|0
1597897200000|2020-08-20 04:20:00|1752.77|1751.27|1752.59|1751.09|1752.86|1751.36|1752.27|1750.77|0
1597897500000|2020-08-20 04:25:00|1752.61|1751.11|1753.63|1752.13|1753.64|1752.14|1752.61|1751.11|0
1597897800000|2020-08-20 04:30:00|1753.61|1752.11|1753.17|1751.67|1753.66|1752.16|1753.14|1751.64|0
1597898100000|2020-08-20 04:35:00|1753.15|1751.65|1752.31|1750.81|1753.17|1751.67|1752.31|1750.81|0
1597898400000|2020-08-20 04:40:00|1752.33|1750.83|1753.53|1752.03|1753.8|1752.3|1752.31|1750.81|0
1597898700000|2020-08-20 04:45:00|1753.47|1751.97|1753.73|1752.23|1753.73|1752.23|1753.25|1751.75|0
1597899000000|2020-08-20 04:50:00|1753.71|1752.21|1752.17|1750.67|1753.71|1752.21|1751.7|1750.2|0
1597899300000|2020-08-20 04:55:00|1752.04|1750.54|1752.75|1751.25|1753.54|1752.04|1751.7|1750.2|0
1597899600000|2020-08-20 05:00:00|1752.69|1751.19|1754.02|1752.52|1754.04|1752.54|1752.02|1750.52|0
1597899900000|2020-08-20 05:05:00|1754.04|1752.54|1755.66|1754.16|1755.66|1754.16|1754.02|1752.52|0
1597900200000|2020-08-20 05:10:00|1755.59|1754.09|1755.18|1753.68|1755.71|1754.21|1754.68|1753.18|0
1597900500000|2020-08-20 05:15:00|1755.2|1753.7|1755.21|1753.71|1755.21|1753.71|1754.2|1752.7|0
1597900800000|2020-08-20 05:20:00|1755.22|1753.72|1754.69|1753.19|1756.19|1754.69|1754.68|1753.18|0
1597901100000|2020-08-20 05:25:00|1754.71|1753.21|1753.8|1752.3|1755.18|1753.68|1753.69|1752.19|0
1597901400000|2020-08-20 05:30:00|1753.82|1752.32|1754.23|1752.73|1754.79|1753.29|1753.79|1752.29|0
1597901700000|2020-08-20 05:35:00|1754.25|1752.75|1754.23|1752.73|1754.5|1753|1753.74|1752.24|0
1597902000000|2020-08-20 05:40:00|1754.16|1752.66|1752.25|1750.75|1754.24|1752.74|1751.3|1749.8|0
1597902300000|2020-08-20 05:45:00|1752.26|1750.76|1752.78|1751.28|1752.79|1751.29|1751.3|1749.8|0
1597902600000|2020-08-20 05:50:00|1752.79|1751.29|1753.25|1751.75|1753.76|1752.26|1752.79|1751.29|0
1597902900000|2020-08-20 05:55:00|1753.24|1751.74|1753.73|1752.23|1753.77|1752.27|1751.23|1749.73|0
1597903200000|2020-08-20 06:00:00|1753.6|1752.1|1753.68|1752.18|1754.31|1752.81|1752.68|1751.18|0
1597903500000|2020-08-20 06:05:00|1753.71|1752.21|1754.78|1753.28|1755.28|1753.78|1753.28|1751.78|0
1597903800000|2020-08-20 06:10:00|1754.77|1753.27|1756.02|1754.52|1756.02|1754.52|1754.26|1752.76|0
1597904100000|2020-08-20 06:15:00|1756.04|1754.54|1757.17|1755.67|1757.17|1755.67|1755.46|1753.96|0
1597904400000|2020-08-20 06:20:00|1757.18|1755.68|1756.14|1754.64|1757.19|1755.69|1756.1|1754.6|0
1597904700000|2020-08-20 06:25:00|1756.15|1754.65|1756.62|1755.12|1756.62|1755.12|1755.62|1754.12|0
1597905000000|2020-08-20 06:30:00|1756.6|1755.1|1759|1757.6|1759.25|1757.85|1756.14|1754.64|107
1597905300000|2020-08-20 06:35:00|1758.87|1757.47|1757|1755.6|1759.12|1757.72|1757|1755.6|24
1597905600000|2020-08-20 06:40:00|1756.87|1755.47|1759.12|1757.72|1759.5|1758.1|1756.87|1755.47|140
1597905900000|2020-08-20 06:45:00|1759.37|1757.97|1758|1756.6|1759.37|1757.97|1758|1756.6|102
1597906200000|2020-08-20 06:50:00|1758.75|1757.35|1758.37|1756.97|1758.75|1757.35|1757|1755.6|26
1597906500000|2020-08-20 06:55:00|1759.41|1757.91|1757.55|1756.05|1759.42|1757.92|1757.07|1755.57|0
1597906800000|2020-08-20 07:00:00|1757.69|1756.19|1752.55|1752.05|1758.54|1757.67|1751.3|1750.8|2524
1597907100000|2020-08-20 07:05:00|1752.67|1752.17|1753.3|1752.8|1755.55|1755.05|1751.17|1750.67|2760
1597907400000|2020-08-20 07:10:00|1753.17|1752.67|1750.92|1750.42|1753.67|1753.17|1750.05|1749.55|6767
1597907700000|2020-08-20 07:15:00|1751.05|1750.55|1749.92|1749.42|1751.42|1750.92|1747.8|1747.3|2441
1597908000000|2020-08-20 07:20:00|1750.05|1749.55|1755.55|1755.05|1756.05|1755.55|1750.05|1749.55|1694
1597908300000|2020-08-20 07:25:00|1755.42|1754.92|1753.05|1752.55|1755.55|1755.05|1752.3|1751.8|1392
1597908600000|2020-08-20 07:30:00|1752.92|1752.42|1753.05|1752.55|1753.67|1753.17|1750.55|1750.05|1504
1597908900000|2020-08-20 07:35:00|1753.17|1752.67|1755.05|1754.55|1755.42|1754.92|1751.8|1751.3|1745
1597909200000|2020-08-20 07:40:00|1755.28|1754.78|1756.03|1755.53|1756.53|1756.03|1754.78|1754.28|1382
1597909500000|2020-08-20 07:45:00|1756.15|1755.65|1754.15|1753.65|1758.28|1757.78|1754.03|1753.53|1071
1597909800000|2020-08-20 07:50:00|1754.03|1753.53|1755.03|1754.53|1755.15|1754.65|1753.28|1752.78|882
1597910100000|2020-08-20 07:55:00|1755.15|1754.65|1750.4|1749.9|1755.15|1754.65|1749.9|1749.4|1111
1597910400000|2020-08-20 08:00:00|1750.28|1749.78|1750.78|1750.28|1750.9|1750.4|1749.03|1748.53|1254
1597910700000|2020-08-20 08:05:00|1750.65|1750.15|1748.78|1748.28|1750.78|1750.28|1748.03|1747.53|1238
1597911000000|2020-08-20 08:10:00|1748.65|1748.15|1746.78|1746.28|1748.65|1748.15|1746.78|1746.28|718
1597911300000|2020-08-20 08:15:00|1746.65|1746.15|1746.53|1746.03|1746.65|1746.15|1744.53|1744.03|1652
1597911600000|2020-08-20 08:20:00|1746.65|1746.15|1744.53|1744.03|1746.78|1746.28|1744.03|1743.53|1514
1597911900000|2020-08-20 08:25:00|1744.4|1743.9|1745.78|1745.28|1746.03|1745.53|1742.78|1742.28|2516
1597912200000|2020-08-20 08:30:00|1745.53|1745.03|1746.53|1746.03|1746.78|1746.28|1745.28|1744.78|1120
1597912500000|2020-08-20 08:35:00|1746.4|1745.9|1748.53|1748.03|1749.53|1749.03|1745.4|1744.9|1162
1597912800000|2020-08-20 08:40:00|1748.4|1747.9|1748.28|1747.78|1748.78|1748.28|1747.78|1747.28|328
1597913100000|2020-08-20 08:45:00|1748.4|1747.9|1749.65|1749.15|1750.15|1749.65|1748.03|1747.53|836
1597913400000|2020-08-20 08:50:00|1749.53|1749.03|1750.78|1750.28|1751.53|1751.03|1749.4|1748.9|1284
1597913700000|2020-08-20 08:55:00|1750.65|1750.15|1750.78|1750.28|1752.53|1752.03|1749.78|1749.28|588
1597914000000|2020-08-20 09:00:00|1750.65|1750.15|1750.03|1749.53|1751.03|1750.53|1750.03|1749.53|434
1597914300000|2020-08-20 09:05:00|1750.15|1749.65|1750.03|1749.53|1751.03|1750.53|1749.78|1749.28|693
1597914600000|2020-08-20 09:10:00|1750.15|1749.65|1749.78|1749.28|1751.28|1750.78|1749.78|1749.28|430
1597914900000|2020-08-20 09:15:00|1749.9|1749.4|1749.78|1749.28|1750.03|1749.53|1749.03|1748.53|388
1597915200000|2020-08-20 09:20:00|1749.65|1749.15|1749.78|1749.28|1750.03|1749.53|1748.78|1748.28|557
1597915500000|2020-08-20 09:25:00|1749.9|1749.4|1751.03|1750.53|1751.4|1750.9|1749.9|1749.4|471
1597915800000|2020-08-20 09:30:00|1751.15|1750.65|1753.03|1752.53|1753.03|1752.53|1751.03|1750.53|273
1597916100000|2020-08-20 09:35:00|1753.15|1752.65|1753.28|1752.78|1753.53|1753.03|1752.28|1751.78|10113
1597916400000|2020-08-20 09:40:00|1753.4|1752.9|1754.9|1754.4|1755.28|1754.78|1753.28|1752.78|1231
1597916700000|2020-08-20 09:45:00|1755.03|1754.53|1755.65|1755.15|1755.9|1755.4|1754.78|1754.28|15845
1597917000000|2020-08-20 09:50:00|1755.53|1755.03|1755.03|1754.53|1756.28|1755.78|1754.15|1753.65|11961
1597917300000|2020-08-20 09:55:00|1754.9|1754.4|1754.28|1753.78|1755.78|1755.28|1754.03|1753.53|392
1597917600000|2020-08-20 10:00:00|1754.4|1753.9|1753.28|1752.78|1755.03|1754.53|1753.28|1752.78|4495
1597917900000|2020-08-20 10:05:00|1753.4|1752.9|1754.28|1753.78|1754.28|1753.78|1752.53|1752.03|1575
1597918200000|2020-08-20 10:10:00|1754.4|1753.9|1753.53|1753.03|1754.65|1754.15|1753.15|1752.65|1499
1597918500000|2020-08-20 10:15:00|1753.65|1753.15|1757.28|1756.78|1757.28|1756.78|1753.65|1753.15|1470
1597918800000|2020-08-20 10:20:00|1757.4|1756.9|1759.28|1758.78|1759.78|1759.28|1756.78|1756.28|1336
1597919100000|2020-08-20 10:25:00|1759.15|1758.65|1758.9|1758.4|1759.78|1759.28|1758.53|1758.03|811
1597919400000|2020-08-20 10:30:00|1759.03|1758.53|1760.28|1759.78|1760.9|1760.4|1758.78|1758.28|674
1597919700000|2020-08-20 10:35:00|1760.15|1759.65|1758.53|1758.03|1760.28|1759.78|1758.28|1757.78|376
1597920000000|2020-08-20 10:40:00|1758.78|1758.28|1757.78|1757.28|1759.03|1758.53|1757.53|1757.03|537
1597920300000|2020-08-20 10:45:00|1757.9|1757.4|1757.53|1757.03|1758.53|1758.03|1756.78|1756.28|635
1597920600000|2020-08-20 10:50:00|1757.65|1757.15|1760.15|1759.65|1760.28|1759.78|1757.53|1757.03|871
1597920900000|2020-08-20 10:55:00|1760.28|1759.78|1760.78|1760.28|1761.53|1761.03|1759.78|1759.28|484
1597921200000|2020-08-20 11:00:00|1760.9|1760.4|1761.28|1760.78|1762.03|1761.53|1760.65|1760.15|299
1597921500000|2020-08-20 11:05:00|1761.15|1760.65|1760.9|1760.4|1761.78|1761.28|1760.65|1760.15|360
1597921800000|2020-08-20 11:10:00|1761.03|1760.53|1761.53|1761.03|1762.28|1761.78|1760.65|1760.15|325
1597922100000|2020-08-20 11:15:00|1761.65|1761.15|1760.28|1759.78|1761.78|1761.28|1760.28|1759.78|318
1597922400000|2020-08-20 11:20:00|1760.4|1759.9|1759.28|1758.78|1761.03|1760.53|1759.03|1758.53|479
1597922700000|2020-08-20 11:25:00|1759.15|1758.65|1758.78|1758.28|1759.28|1758.78|1758.53|1758.03|270
1597923000000|2020-08-20 11:30:00|1758.9|1758.4|1758.28|1757.78|1759.03|1758.53|1758.03|1757.53|299
1597923300000|2020-08-20 11:35:00|1758.4|1757.9|1758.28|1757.78|1759.28|1758.78|1758.03|1757.53|250
1597923600000|2020-08-20 11:40:00|1757.99|1757.49|1757.99|1757.49|1758.49|1757.99|1757.11|1756.61|1214
1597923900000|2020-08-20 11:45:00|1758.24|1757.74|1758.24|1757.74|1758.99|1758.49|1757.74|1757.24|599
1597924200000|2020-08-20 11:50:00|1758.49|1757.99|1756.99|1756.49|1758.74|1758.24|1756.86|1756.36|946
1597924500000|2020-08-20 11:55:00|1757.11|1756.61|1757.49|1756.99|1757.74|1757.24|1756.61|1756.11|354
1597924800000|2020-08-20 12:00:00|1757.36|1756.86|1757.36|1756.86|1757.99|1757.49|1757.24|1756.74|328
1597925100000|2020-08-20 12:05:00|1757.49|1756.99|1756.49|1755.99|1757.99|1757.49|1755.74|1755.24|297
1597925400000|2020-08-20 12:10:00|1756.36|1755.86|1756.99|1756.49|1756.99|1756.49|1755.99|1755.49|235
1597925700000|2020-08-20 12:15:00|1757.11|1756.61|1755.99|1755.49|1757.49|1756.99|1755.74|1755.24|997
1597926000000|2020-08-20 12:20:00|1755.86|1755.36|1755.74|1755.24|1756.49|1755.99|1755.61|1755.11|561
1597926300000|2020-08-20 12:25:00|1755.99|1755.49|1757.74|1757.24|1757.74|1757.24|1755.49|1754.99|382
1597926600000|2020-08-20 12:30:00|1757.86|1757.36|1755.49|1754.99|1757.86|1757.36|1755.36|1754.86|510
1597926900000|2020-08-20 12:35:00|1755.74|1755.24|1755.74|1755.24|1756.36|1755.86|1755.49|1754.99|272
1597927200000|2020-08-20 12:40:00|1755.86|1755.36|1755.74|1755.24|1755.99|1755.49|1755.24|1754.74|232
1597927500000|2020-08-20 12:45:00|1755.61|1755.11|1755.99|1755.49|1756.24|1755.74|1755.36|1754.86|257
1597927800000|2020-08-20 12:50:00|1755.86|1755.36|1755.36|1754.86|1756.24|1755.74|1754.74|1754.24|295
1597928100000|2020-08-20 12:55:00|1755.49|1754.99|1757.24|1756.74|1757.49|1756.99|1755.24|1754.74|722
1597928400000|2020-08-20 13:00:00|1756.99|1756.49|1755.99|1755.49|1756.99|1756.49|1755.24|1754.74|581
1597928700000|2020-08-20 13:05:00|1755.74|1755.24|1754.74|1754.24|1755.99|1755.49|1753.99|1753.49|542
1597929000000|2020-08-20 13:10:00|1754.61|1754.11|1753.99|1753.49|1754.74|1754.24|1753.74|1753.24|367
1597929300000|2020-08-20 13:15:00|1754.24|1753.74|1753.49|1752.99|1754.36|1753.86|1753.24|1752.74|534
1597929600000|2020-08-20 13:20:00|1753.61|1753.11|1753.74|1753.24|1754.74|1754.24|1753.49|1752.99|451
1597929900000|2020-08-20 13:25:00|1753.99|1753.49|1753.49|1752.99|1754.24|1753.74|1752.99|1752.49|1093
1597930200000|2020-08-20 13:30:00|1753.24|1752.74|1752.86|1752.36|1753.24|1752.74|1751.49|1750.99|1509
1597930500000|2020-08-20 13:35:00|1752.99|1752.49|1753.99|1753.49|1754.74|1754.24|1752.74|1752.24|1446
1597930800000|2020-08-20 13:40:00|1753.86|1753.36|1752.74|1752.24|1753.86|1753.36|1751.86|1751.36|1112
1597931100000|2020-08-20 13:45:00|1752.86|1752.36|1753.36|1752.86|1754.99|1754.49|1752.74|1752.24|910
1597931400000|2020-08-20 13:50:00|1753.49|1752.99|1753.74|1753.24|1753.99|1753.49|1752.99|1752.49|1023
1597931700000|2020-08-20 13:55:00|1753.86|1753.36|1753.49|1752.99|1753.99|1753.49|1752.99|1752.49|511
1597932000000|2020-08-20 14:00:00|1753.61|1753.11|1752.74|1752.24|1754.61|1754.11|1752.74|1752.24|1385
1597932300000|2020-08-20 14:05:00|1752.86|1752.36|1752.49|1751.99|1753.24|1752.74|1751.74|1751.24|824
1597932600000|2020-08-20 14:10:00|1752.74|1752.24|1752.58|1752.08|1752.74|1752.24|1751.24|1750.74|806
1597932900000|2020-08-20 14:15:00|1752.7|1752.2|1754.38|1753.88|1754.63|1754.13|1752.58|1752.08|1049
1597933200000|2020-08-20 14:20:00|1754.5|1754|1753.38|1752.88|1755.13|1754.63|1753.38|1752.88|962
1597933500000|2020-08-20 14:25:00|1753.5|1753|1754.38|1753.88|1754.88|1754.38|1753.5|1753|1016
1597933800000|2020-08-20 14:30:00|1754.5|1754|1754.63|1754.13|1754.88|1754.38|1753.75|1753.25|768
1597934100000|2020-08-20 14:35:00|1754.75|1754.25|1754.88|1754.38|1756|1755.5|1754.63|1754.13|931
1597934400000|2020-08-20 14:40:00|1754.63|1754.13|1754.13|1753.63|1754.88|1754.38|1753.63|1753.13|676
1597934700000|2020-08-20 14:45:00|1754.25|1753.75|1755.38|1754.88|1755.38|1754.88|1753.88|1753.38|679
1597935000000|2020-08-20 14:50:00|1755.5|1755|1754.38|1753.88|1756.38|1755.88|1754.38|1753.88|846
1597935300000|2020-08-20 14:55:00|1754.63|1754.13|1753.13|1752.63|1754.63|1754.13|1753|1752.5|640
1597935600000|2020-08-20 15:00:00|1752.88|1752.38|1751.75|1751.25|1753.38|1752.88|1751.5|1751|975
1597935900000|2020-08-20 15:05:00|1751.88|1751.38|1749.13|1748.63|1751.88|1751.38|1748.88|1748.38|1720
1597936200000|2020-08-20 15:10:00|1748.88|1748.38|1749.88|1749.38|1750.38|1749.88|1748.88|1748.38|968
1597936500000|2020-08-20 15:15:00|1750|1749.5|1749.88|1749.38|1751.13|1750.63|1749.13|1748.63|1492
1597936800000|2020-08-20 15:20:00|1750|1749.5|1754.14|1752.64|1754.14|1753|1749.63|1749.13|1965
1597937100000|2020-08-20 15:25:00|1754.16|1752.66|1753.51|1752.01|1755.61|1754.11|1753.05|1751.55|783
1597937400000|2020-08-20 15:30:00|1753.05|1751.55|1752.7|1751.3|1753.7|1752.3|1751.2|1749.8|255
1597937700000|2020-08-20 15:35:00|1752.83|1751.43|1753.83|1752.43|1754.33|1752.93|1752.83|1751.43|148
1597938000000|2020-08-20 15:40:00|1753.95|1752.55|1754.45|1753.05|1754.7|1753.3|1753.58|1752.18|143
1597938300000|2020-08-20 15:45:00|1754.58|1753.18|1755.2|1753.8|1755.33|1753.93|1754.45|1753.05|3
1597938600000|2020-08-20 15:50:00|1755.33|1753.93|1755.33|1753.93|1755.45|1754.05|1754.83|1753.43|2
1597938900000|2020-08-20 15:55:00|1755.45|1754.05|1755.63|1754.13|1756.08|1754.68|1755.45|1754.05|5
1597939200000|2020-08-20 16:00:00|1755.64|1754.14|1754.53|1753.03|1755.64|1754.14|1754.52|1753.02|0
1597939500000|2020-08-20 16:05:00|1754.55|1753.05|1755.5|1754|1756.02|1754.52|1754.52|1753.02|0
1597939800000|2020-08-20 16:10:00|1755.52|1754.02|1756.49|1754.99|1756.54|1755.04|1755.5|1754|0
1597940100000|2020-08-20 16:15:00|1756.51|1755.01|1755.89|1754.39|1756.97|1755.47|1755.42|1753.92|0
1597940400000|2020-08-20 16:20:00|1755.91|1754.41|1755.97|1754.47|1756.41|1754.91|1755.39|1753.89|0
1597940700000|2020-08-20 16:25:00|1755.99|1754.49|1755.89|1754.39|1756.93|1755.43|1755.89|1754.39|0
1597941000000|2020-08-20 16:30:00|1755.91|1754.41|1755.88|1754.38|1756.93|1755.43|1755.83|1754.33|0
1597941300000|2020-08-20 16:35:00|1755.89|1754.39|1756.36|1754.86|1756.36|1754.86|1755.34|1753.84|0
1597941600000|2020-08-20 16:40:00|1756.49|1754.99|1756.33|1754.83|1756.84|1755.34|1756.3|1754.8|0
1597941900000|2020-08-20 16:45:00|1756.34|1754.84|1755.79|1754.29|1756.84|1755.34|1755.78|1754.28|0
1597942200000|2020-08-20 16:50:00|1755.78|1754.28|1756.26|1754.76|1756.28|1754.78|1755.76|1754.26|0
1597942500000|2020-08-20 16:55:00|1756.28|1754.78|1755.26|1753.76|1756.28|1754.78|1755.21|1753.71|0
1597942800000|2020-08-20 17:00:00|1755.39|1753.89|1755.76|1754.26|1756.29|1754.79|1755.39|1753.89|0
1597943100000|2020-08-20 17:05:00|1755.77|1754.27|1755.18|1753.68|1756.24|1754.74|1754.66|1753.16|0
1597943400000|2020-08-20 17:10:00|1755.19|1753.69|1755.22|1753.72|1755.68|1754.18|1755.13|1753.63|0
1597943700000|2020-08-20 17:15:00|1755.28|1753.78|1755.73|1754.23|1755.73|1754.23|1755.18|1753.68|0
1597944000000|2020-08-20 17:20:00|1755.72|1754.22|1756.25|1754.75|1756.28|1754.78|1755.7|1754.2|0
1597944300000|2020-08-20 17:25:00|1756.27|1754.77|1755.71|1754.21|1756.27|1754.77|1755.71|1754.21|0
1597944600000|2020-08-20 17:30:00|1755.72|1754.22|1755.9|1754.4|1755.95|1754.45|1755.71|1754.21|0
1597944900000|2020-08-20 17:35:00|1755.91|1754.41|1756.35|1754.85|1756.41|1754.91|1755.85|1754.35|0
1597945200000|2020-08-20 17:40:00|1756.37|1754.87|1756.87|1755.37|1757.35|1755.85|1756.35|1754.85|0
1597945500000|2020-08-20 17:45:00|1756.88|1755.38|1755.83|1754.33|1756.88|1755.38|1754.81|1753.31|0
1597945800000|2020-08-20 17:50:00|1755.85|1754.35|1755.32|1753.82|1756.35|1754.85|1755.28|1753.78|0
1597946100000|2020-08-20 17:55:00|1755.33|1753.83|1755.85|1754.35|1755.86|1754.36|1755.3|1753.8|0
1597946400000|2020-08-20 18:00:00|1755.83|1754.33|1756.31|1754.81|1756.87|1755.37|1755.79|1754.29|0
1597946700000|2020-08-20 18:05:00|1756.32|1754.82|1756.36|1754.86|1756.36|1754.86|1755.81|1754.31|0
1597947000000|2020-08-20 18:10:00|1756.35|1754.85|1756.87|1755.37|1756.9|1755.4|1755.81|1754.31|0
1597947300000|2020-08-20 18:15:00|1756.89|1755.39|1756.39|1754.89|1756.89|1755.39|1755.9|1754.4|0
1597947600000|2020-08-20 18:20:00|1756.25|1754.75|1757.02|1755.52|1757.58|1756.08|1755.9|1754.4|0
1597947900000|2020-08-20 18:25:00|1756.95|1755.45|1757.07|1755.57|1757.08|1755.58|1756.52|1755.02|0
1597948200000|2020-08-20 18:30:00|1757.05|1755.55|1758.19|1756.69|1758.21|1756.71|1757.05|1755.55|0
1597948500000|2020-08-20 18:35:00|1758.05|1756.55|1757.67|1756.17|1758.19|1756.69|1757.17|1755.67|0
1597948800000|2020-08-20 18:40:00|1757.68|1756.18|1757.13|1755.63|1757.68|1756.18|1756.66|1755.16|0
1597949100000|2020-08-20 18:45:00|1757.15|1755.65|1757.27|1755.77|1757.71|1756.21|1756.63|1755.13|0
1597949400000|2020-08-20 18:50:00|1757.29|1755.79|1757.24|1755.74|1757.3|1755.8|1756.67|1755.17|0
1597949700000|2020-08-20 18:55:00|1757.26|1755.76|1757.29|1755.79|1757.29|1755.79|1756.74|1755.24|0
1597950000000|2020-08-20 19:00:00|1757.16|1755.66|1759.79|1758.29|1759.79|1758.29|1756.8|1755.3|0
1597950300000|2020-08-20 19:05:00|1759.81|1758.31|1759.29|1757.79|1759.82|1758.32|1758.73|1757.23|0
1597950600000|2020-08-20 19:10:00|1759.31|1757.81|1758.24|1756.74|1759.31|1757.81|1758.22|1756.72|0
1597950900000|2020-08-20 19:15:00|1758.22|1756.72|1757.09|1755.59|1758.71|1757.21|1757.09|1755.59|0
1597951200000|2020-08-20 19:20:00|1757.1|1755.6|1756.07|1754.57|1757.15|1755.65|1755.54|1754.04|0
1597951500000|2020-08-20 19:25:00|1756.08|1754.58|1756.15|1754.65|1756.59|1755.09|1755.52|1754.02|0
1597951800000|2020-08-20 19:30:00|1756.14|1754.64|1756.61|1755.11|1756.66|1755.16|1755.57|1754.07|0
1597952100000|2020-08-20 19:35:00|1756.62|1755.12|1756.77|1755.27|1757.18|1755.68|1756.57|1755.07|0
1597952400000|2020-08-20 19:40:00|1756.75|1755.25|1758.87|1757.37|1759.39|1757.89|1756.74|1755.24|0
1597952700000|2020-08-20 19:45:00|1758.85|1757.35|1758.28|1756.78|1759.45|1757.95|1758.27|1756.77|0
1597953000000|2020-08-20 19:50:00|1758.17|1756.67|1756.74|1755.24|1758.77|1757.27|1756.7|1755.2|0
1597953300000|2020-08-20 19:55:00|1756.72|1755.22|1756.93|1755.43|1758.76|1757.26|1756.36|1754.86|0
1597953600000|2020-08-20 20:00:00|1757|1755.5|1756.82|1755.32|1758.22|1756.72|1756.29|1754.79|0
1597953900000|2020-08-20 20:05:00|1756.8|1755.3|1756.82|1755.32|1757.2|1755.7|1756.03|1754.53|0
1597954200000|2020-08-20 20:10:00|1756.8|1755.3|1756.46|1754.96|1757.2|1755.7|1756.03|1754.53|0
1597954500000|2020-08-20 20:15:00|1756.41|1754.91|1756.37|1754.87|1756.41|1754.91|1756.37|1754.87|0
1597954800000|2020-08-20 20:20:00|1756.32|1754.82|1756.37|1754.87|1756.37|1754.87|1756.32|1754.82|0
1597955100000|2020-08-20 20:25:00|1756.24|1754.74|1756.37|1754.87|1756.41|1754.91|1756.24|1754.74|0
1597955400000|2020-08-20 20:30:00|1756.39|1754.89|1757.41|1755.91|1757.41|1755.91|1756.08|1754.58|0
1597955700000|2020-08-20 20:35:00|1757.43|1755.93|1757.43|1755.93|1757.83|1756.33|1757.03|1755.53|0
1597956000000|2020-08-20 20:40:00|1757.45|1755.95|1757.43|1755.93|1757.69|1756.19|1757.05|1755.55|0
1597956300000|2020-08-20 20:45:00|1757.47|1755.97|1758.11|1756.61|1758.11|1756.61|1757.47|1755.97|0
1597956600000|2020-08-20 20:50:00|1758.09|1756.59|1758.22|1756.72|1758.48|1756.98|1757.95|1756.45|0
1597956900000|2020-08-20 20:55:00|1758.19|1756.69|1757.68|1756.18|1758.22|1756.72|1757.57|1756.07|0
1597957200000|2020-08-20 21:00:00|1757.59|1756.09|1757.55|1756.05|1757.64|1756.14|1757.51|1756.01|0
1597957500000|2020-08-20 21:05:00|1757.59|1756.09|1757.64|1756.14|1757.64|1756.14|1757.59|1756.09|0
1597958100000|2020-08-20 21:15:00|1757.68|1756.18|1757.68|1756.18|1757.68|1756.18|1757.64|1756.14|0
1597958400000|2020-08-20 21:20:00|1757.64|1756.14|1757.63|1756.13|1757.64|1756.14|1757.63|1756.13|0
1597958700000|2020-08-20 21:25:00|1757.58|1756.08|1757.58|1756.08|1757.63|1756.13|1757.58|1756.08|0
1597959000000|2020-08-20 21:30:00|1757.14|1755.64|1757.45|1755.95|1757.5|1756|1757.14|1755.64|0
1597959300000|2020-08-20 21:35:00|1757.23|1755.73|1757.41|1755.91|1757.41|1755.91|1757.23|1755.73|0
1597959900000|2020-08-20 21:45:00|1757.45|1755.95|1757.45|1755.95|1757.5|1756|1757.41|1755.91|0
1597960200000|2020-08-20 21:50:00|1757.41|1755.91|1757.45|1755.95|1757.45|1755.95|1757.41|1755.91|0
1597960500000|2020-08-20 21:55:00|1757.41|1755.91|1757.48|1755.98|1757.7|1756.2|1757.41|1755.91|0
1597960800000|2020-08-20 22:00:00|1757.52|1756.02|1758.02|1756.52|1758.61|1757.11|1757.52|1756.02|0
1597961100000|2020-08-20 22:05:00|1758.04|1756.54|1758.29|1756.79|1758.29|1756.79|1758.02|1756.52|0
1597961400000|2020-08-20 22:10:00|1758.31|1756.81|1758.93|1757.43|1758.93|1757.43|1758.29|1756.79|0
1597961700000|2020-08-20 22:15:00|1758.91|1757.41|1758.93|1757.43|1759.36|1757.86|1758.82|1757.32|0
1597962000000|2020-08-20 22:20:00|1758.95|1757.45|1759.36|1757.86|1759.47|1757.97|1758.95|1757.45|0
1597962300000|2020-08-20 22:25:00|1759.37|1757.87|1759.2|1757.7|1759.47|1757.97|1759.2|1757.7|0
1597962600000|2020-08-20 22:30:00|1759.22|1757.72|1759.87|1758.37|1760.22|1758.72|1759.22|1757.72|0
1597962900000|2020-08-20 22:35:00|1759.85|1758.35|1759.61|1758.11|1759.85|1758.35|1759.39|1757.89|0
1597963200000|2020-08-20 22:40:00|1759.59|1758.09|1759.87|1758.37|1760.03|1758.53|1759.5|1758|0
1597963500000|2020-08-20 22:45:00|1759.88|1758.38|1759.5|1758|1759.93|1758.43|1759.5|1758|0
1597963800000|2020-08-20 22:50:00|1759.47|1757.97|1759.39|1757.89|1759.5|1758|1759.23|1757.73|0
1597964100000|2020-08-20 22:55:00|1759.4|1757.9|1759.39|1757.89|1759.5|1758|1759.23|1757.73|0
1597964400000|2020-08-20 23:00:00|1759.4|1757.9|1759.39|1757.89|1759.61|1758.11|1759.23|1757.73|0
1597964700000|2020-08-20 23:05:00|1759.36|1757.86|1759.39|1757.89|1759.5|1758|1759.23|1757.73|0
1597965000000|2020-08-20 23:10:00|1759.41|1757.91|1759.23|1757.73|1759.55|1758.05|1759.12|1757.62|0
1597965300000|2020-08-20 23:15:00|1759.21|1757.71|1759.76|1758.26|1759.76|1758.26|1758.96|1757.46|0
1597965600000|2020-08-20 23:20:00|1759.74|1758.24|1759.5|1758|1759.74|1758.24|1759.39|1757.89|0
1597965900000|2020-08-20 23:25:00|1759.52|1758.02|1759.87|1758.37|1760.03|1758.53|1759.52|1758.02|0
1597966200000|2020-08-20 23:30:00|1759.86|1758.36|1759.61|1758.11|1759.86|1758.36|1759.5|1758|0
1597966500000|2020-08-20 23:35:00|1759.59|1758.09|1759.76|1758.26|1759.76|1758.26|1759.5|1758|0
1597966800000|2020-08-20 23:40:00|1759.78|1758.28|1760.03|1758.53|1760.03|1758.53|1759.61|1758.11|0
1597967100000|2020-08-20 23:45:00|1760.05|1758.55|1760.2|1758.7|1760.2|1758.7|1759.82|1758.32|0
1597967400000|2020-08-20 23:50:00|1760.18|1758.68|1761.11|1759.61|1761.11|1759.61|1760.09|1758.59|0
1597967700000|2020-08-20 23:55:00|1761.09|1759.59|1760.98|1759.48|1761.11|1759.61|1760.98|1759.48|0
1597968000000|2020-08-21 00:00:00|1761|1759.5|1762.35|1760.85|1762.61|1761.11|1761|1759.5|0
1597968300000|2020-08-21 00:05:00|1762.37|1760.87|1761.7|1760.2|1762.61|1761.11|1761.59|1760.09|0
1597968600000|2020-08-21 00:10:00|1761.71|1760.21|1763.4|1761.9|1763.66|1762.16|1761.7|1760.2|0
1597968900000|2020-08-21 00:15:00|1763.38|1761.88|1765.08|1763.58|1765.12|1763.62|1762.79|1761.29|0
1597969200000|2020-08-21 00:20:00|1765.06|1763.56|1765.45|1763.95|1765.55|1764.05|1764.97|1763.47|0
1597969500000|2020-08-21 00:25:00|1765.47|1763.97|1766.29|1764.79|1766.95|1765.45|1765.47|1763.97|0
1597969800000|2020-08-21 00:30:00|1766.27|1764.77|1763.85|1762.35|1766.29|1764.79|1763.85|1762.35|0
1597970100000|2020-08-21 00:35:00|1763.87|1762.37|1763.83|1762.33|1764.32|1762.82|1763.33|1761.83|0
1597970400000|2020-08-21 00:40:00|1763.84|1762.34|1763.8|1762.3|1763.85|1762.35|1763.32|1761.82|0
1597970700000|2020-08-21 00:45:00|1763.79|1762.29|1762.32|1760.82|1764.79|1763.29|1762.32|1760.82|0
1597971000000|2020-08-21 00:50:00|1762.33|1760.83|1762.36|1760.86|1762.83|1761.33|1761.86|1760.36|0
1597971300000|2020-08-21 00:55:00|1762.38|1760.88|1763.85|1762.35|1763.87|1762.37|1762.36|1760.86|0
1597971600000|2020-08-21 01:00:00|1763.87|1762.37|1763.33|1761.83|1764.85|1763.35|1763.32|1761.82|0
1597971900000|2020-08-21 01:05:00|1763.4|1761.9|1762.58|1761.08|1764.85|1763.35|1762.58|1761.08|0
1597972200000|2020-08-21 01:10:00|1762.65|1761.15|1762.11|1760.61|1763.33|1761.83|1761.85|1760.35|0
1597972500000|2020-08-21 01:15:00|1762.18|1760.68|1763.08|1761.58|1763.82|1762.32|1762.18|1760.68|0
1597972800000|2020-08-21 01:20:00|1763.15|1761.65|1759.82|1758.32|1763.35|1761.85|1759.08|1757.58|0
1597973100000|2020-08-21 01:25:00|1759.81|1758.31|1759.78|1758.28|1760.79|1759.29|1759.27|1757.77|0
1597973400000|2020-08-21 01:30:00|1759.92|1758.42|1758.33|1756.83|1760.25|1758.75|1758.31|1756.81|0
1597973700000|2020-08-21 01:35:00|1758.32|1756.82|1758.35|1756.85|1758.87|1757.37|1757.55|1756.05|0
1597974000000|2020-08-21 01:40:00|1758.33|1756.83|1759.82|1758.32|1760.34|1758.84|1758.33|1756.83|0
1597974300000|2020-08-21 01:45:00|1759.84|1758.34|1757.82|1756.32|1759.89|1758.39|1757.28|1755.78|0
1597974600000|2020-08-21 01:50:00|1757.81|1756.31|1759.09|1757.59|1759.32|1757.82|1757.79|1756.29|0
1597974900000|2020-08-21 01:55:00|1759.07|1757.57|1758.84|1757.34|1759.32|1757.82|1758.32|1756.82|0
1597975200000|2020-08-21 02:00:00|1758.9|1757.4|1759.35|1757.85|1759.59|1758.09|1757.32|1755.82|0
1597975500000|2020-08-21 02:05:00|1759.34|1757.84|1759.35|1757.85|1759.37|1757.87|1758.6|1757.1|0
1597975800000|2020-08-21 02:10:00|1759.34|1757.84|1758.33|1756.83|1759.35|1757.85|1758.07|1756.57|0
1597976100000|2020-08-21 02:15:00|1758.32|1756.82|1758.32|1756.82|1758.8|1757.3|1757.81|1756.31|0
1597976400000|2020-08-21 02:20:00|1758.33|1756.83|1758.32|1756.82|1758.8|1757.3|1757.82|1756.32|0
1597976700000|2020-08-21 02:25:00|1758.31|1756.81|1758.79|1757.29|1759.27|1757.77|1757.79|1756.29|0
1597977000000|2020-08-21 02:30:00|1758.8|1757.3|1759.3|1757.8|1759.3|1757.8|1758.3|1756.8|0
1597977300000|2020-08-21 02:35:00|1759.31|1757.81|1758.57|1757.07|1759.32|1757.82|1758.3|1756.8|0
1597977600000|2020-08-21 02:40:00|1758.64|1757.14|1758.8|1757.3|1759.3|1757.8|1758.29|1756.79|0
1597977900000|2020-08-21 02:45:00|1758.82|1757.32|1758.54|1757.04|1759.28|1757.78|1758.29|1756.79|0
1597978200000|2020-08-21 02:50:00|1758.6|1757.1|1759.8|1758.3|1759.82|1758.32|1758.54|1757.04|0
1597978500000|2020-08-21 02:55:00|1759.82|1758.32|1759.82|1758.32|1760.31|1758.81|1759.77|1758.27|0
1597978800000|2020-08-21 03:00:00|1759.89|1758.39|1760.29|1758.79|1760.31|1758.81|1759.89|1758.39|0
1597979100000|2020-08-21 03:05:00|1760.3|1758.8|1761.31|1759.81|1761.31|1759.81|1760.3|1758.8|0
1597979400000|2020-08-21 03:10:00|1761.3|1759.8|1760.81|1759.31|1761.31|1759.81|1760.31|1758.81|0
1597979700000|2020-08-21 03:15:00|1760.94|1759.44|1761.31|1759.81|1761.31|1759.81|1760.29|1758.79|0
1597980000000|2020-08-21 03:20:00|1761.45|1759.95|1762.31|1760.81|1762.31|1760.81|1761.31|1759.81|0
1597980300000|2020-08-21 03:25:00|1762.32|1760.82|1762.31|1760.81|1762.81|1761.31|1762.31|1760.81|0
1597980600000|2020-08-21 03:30:00|1762.32|1760.82|1762.56|1761.06|1762.83|1761.33|1762.29|1760.79|0
1597980900000|2020-08-21 03:35:00|1762.63|1761.13|1762.78|1761.28|1762.81|1761.31|1762.31|1760.81|0
1597981200000|2020-08-21 03:40:00|1762.77|1761.27|1761.79|1760.29|1762.78|1761.28|1761.32|1759.82|0
1597981500000|2020-08-21 03:45:00|1761.8|1760.3|1760.84|1759.34|1761.81|1760.31|1760.82|1759.32|0
1597981800000|2020-08-21 03:50:00|1760.85|1759.35|1760.84|1759.34|1760.85|1759.35|1760.34|1758.84|0
1597982100000|2020-08-21 03:55:00|1760.83|1759.33|1760.85|1759.35|1760.85|1759.35|1760.37|1758.87|0
1597982400000|2020-08-21 04:00:00|1760.84|1759.34|1762.32|1760.82|1762.34|1760.84|1760.84|1759.34|0
1597982700000|2020-08-21 04:05:00|1762.34|1760.84|1761.82|1760.32|1762.57|1761.07|1761.81|1760.31|0
1597983000000|2020-08-21 04:10:00|1761.81|1760.31|1762.05|1760.55|1762.3|1760.8|1761.32|1759.82|0
1597983300000|2020-08-21 04:15:00|1762.12|1760.62|1761.8|1760.3|1762.3|1760.8|1761.79|1760.29|0
1597983600000|2020-08-21 04:20:00|1761.79|1760.29|1761.79|1760.29|1761.82|1760.32|1761.32|1759.82|0
1597983900000|2020-08-21 04:25:00|1761.65|1760.15|1761.3|1759.8|1761.79|1760.29|1760.3|1758.8|0
1597984200000|2020-08-21 04:30:00|1761.29|1759.79|1761.8|1760.3|1761.82|1760.32|1761.29|1759.79|0
1597984500000|2020-08-21 04:35:00|1761.34|1759.84|1761.07|1759.57|1761.34|1759.84|1760.82|1759.32|0
1597984800000|2020-08-21 04:40:00|1761|1759.5|1761.25|1759.75|1761.55|1760.05|1760.55|1759.05|0
1597985100000|2020-08-21 04:45:00|1761.23|1759.73|1761.32|1759.82|1761.55|1760.05|1761.23|1759.73|0
1597985400000|2020-08-21 04:50:00|1761.3|1759.8|1761.32|1759.82|1761.33|1759.83|1761.3|1759.8|0
1597985700000|2020-08-21 04:55:00|1761.31|1759.81|1761.32|1759.82|1761.8|1760.3|1761.3|1759.8|0
1597986000000|2020-08-21 05:00:00|1761.33|1759.83|1762.3|1760.8|1762.32|1760.82|1761.28|1759.78|0
1597986300000|2020-08-21 05:05:00|1762.32|1760.82|1762|1760.5|1762.33|1760.83|1761.78|1760.28|0
1597986600000|2020-08-21 05:10:00|1761.93|1760.43|1761.74|1760.24|1762.27|1760.77|1761.72|1760.22|0
1597986900000|2020-08-21 05:15:00|1761.76|1760.26|1761.74|1760.24|1761.77|1760.27|1761.74|1760.24|0
1597987200000|2020-08-21 05:20:00|1761.72|1760.22|1761.72|1760.22|1761.74|1760.24|1761.71|1760.21|0
1597987500000|2020-08-21 05:25:00|1761.71|1760.21|1761.72|1760.22|1761.74|1760.24|1761.69|1760.19|0
1597987800000|2020-08-21 05:30:00|1761.71|1760.21|1761.19|1759.69|1761.71|1760.21|1761.16|1759.66|0
1597988100000|2020-08-21 05:35:00|1761.06|1759.56|1760.67|1759.17|1761.06|1759.56|1760.21|1758.71|0
1597988400000|2020-08-21 05:40:00|1760.54|1759.04|1759.67|1758.17|1760.69|1759.19|1759.67|1758.17|0
1597988700000|2020-08-21 05:45:00|1759.66|1758.16|1759.72|1758.22|1760.19|1758.69|1759.47|1757.97|0
1597989000000|2020-08-21 05:50:00|1759.71|1758.21|1760.17|1758.67|1760.67|1759.17|1759.67|1758.17|0
1597989300000|2020-08-21 05:55:00|1760.18|1758.68|1760.69|1759.19|1761.16|1759.66|1759.71|1758.21|0
1597989600000|2020-08-21 06:00:00|1760.42|1758.92|1759.79|1758.29|1760.71|1759.21|1758.12|1756.62|0
1597989900000|2020-08-21 06:05:00|1759.32|1757.82|1758.37|1756.87|1759.8|1758.3|1757.89|1756.39|0
1597990200000|2020-08-21 06:10:00|1758.39|1756.89|1758.92|1757.42|1758.94|1757.44|1757.93|1756.43|0
1597990500000|2020-08-21 06:15:00|1758.94|1757.44|1758.96|1757.46|1759.17|1757.67|1758.4|1756.9|0
1597990800000|2020-08-21 06:20:00|1758.97|1757.47|1759.02|1757.52|1759.02|1757.52|1758.45|1756.95|0
1597991100000|2020-08-21 06:25:00|1759.5|1758|1757|1755.5|1759.5|1758|1757|1755.5|0
1597991400000|2020-08-21 06:30:00|1756.53|1755.03|1756.08|1754.68|1757.02|1755.52|1754.83|1753.43|81
1597991700000|2020-08-21 06:35:00|1756.33|1754.93|1757.2|1755.8|1757.83|1756.43|1755.7|1754.3|118
1597992000000|2020-08-21 06:40:00|1757.08|1755.68|1757.08|1755.68|1757.33|1755.93|1756.7|1755.3|9
1597992300000|2020-08-21 06:45:00|1757.33|1755.93|1758.2|1756.8|1758.2|1756.8|1757.08|1755.68|35
1597992600000|2020-08-21 06:50:00|1758.08|1756.68|1758.45|1757.05|1759.08|1757.68|1758.08|1756.68|9
1597992900000|2020-08-21 06:55:00|1758.98|1757.48|1758.97|1757.47|1759.5|1758|1758.97|1757.47|0
1597993200000|2020-08-21 07:00:00|1758.84|1757.34|1760.75|1760.25|1762.88|1762.38|1757.75|1756.92|3220
1597993500000|2020-08-21 07:05:00|1760.38|1759.88|1757.63|1757.13|1762.38|1761.88|1757.13|1756.63|2241
1597993800000|2020-08-21 07:10:00|1757.88|1757.38|1756.25|1755.75|1758|1757.5|1755.13|1754.63|1350
1597994100000|2020-08-21 07:15:00|1756.13|1755.63|1753.13|1752.63|1756.13|1755.63|1748.88|1748.38|3491
1597994400000|2020-08-21 07:20:00|1753.25|1752.75|1752.13|1751.63|1753.25|1752.75|1749.13|1748.63|2425
1597994700000|2020-08-21 07:25:00|1752|1751.5|1751.38|1750.88|1753|1752.5|1750|1749.5|850
1597995000000|2020-08-21 07:30:00|1751.75|1751.25|1754.38|1753.88|1755.38|1754.88|1751.75|1751.25|2343
1597995300000|2020-08-21 07:35:00|1754.25|1753.75|1756.5|1756|1759.38|1758.88|1753.38|1752.88|3759
1597995600000|2020-08-21 07:40:00|1756.13|1755.63|1755.45|1754.95|1757.63|1757.13|1754.5|1754|1063
1597995900000|2020-08-21 07:45:00|1755.37|1754.87|1756.36|1755.86|1757.36|1756.86|1755.12|1754.62|1065
1597996200000|2020-08-21 07:50:00|1756.48|1755.98|1758.19|1757.69|1758.69|1758.19|1756.36|1755.86|1235
1597996500000|2020-08-21 07:55:00|1758.06|1757.56|1757.69|1757.19|1761.69|1761.19|1757.69|1757.19|1337
1597996800000|2020-08-21 08:00:00|1757.56|1757.06|1756.81|1756.31|1757.69|1757.19|1755.94|1755.44|1078
1597997100000|2020-08-21 08:05:00|1756.69|1756.19|1758.56|1758.06|1759.69|1759.19|1756.69|1756.19|920
1597997400000|2020-08-21 08:10:00|1758.44|1757.94|1759.44|1758.94|1759.94|1759.44|1757.44|1756.94|776
1597997700000|2020-08-21 08:15:00|1759.56|1759.06|1758.69|1758.19|1761.94|1761.44|1758.44|1757.94|1053
1597998000000|2020-08-21 08:20:00|1758.81|1758.31|1759.19|1758.69|1759.69|1759.19|1757.69|1757.19|442
1597998300000|2020-08-21 08:25:00|1759.06|1758.56|1758.19|1757.69|1760.44|1759.94|1757.94|1757.44|385
1597998600000|2020-08-21 08:30:00|1758.31|1757.81|1758.44|1757.94|1759.69|1759.19|1756.44|1755.94|522
1597998900000|2020-08-21 08:35:00|1758.31|1757.81|1758.69|1758.19|1758.94|1758.44|1757.44|1756.94|354
1597999200000|2020-08-21 08:40:00|1758.56|1758.06|1759.19|1758.69|1759.69|1759.19|1757.69|1757.19|250
1597999500000|2020-08-21 08:45:00|1759.44|1758.94|1759.06|1758.56|1760.19|1759.69|1758.69|1758.19|543
1597999800000|2020-08-21 08:50:00|1759.19|1758.69|1759.31|1758.81|1759.69|1759.19|1758.44|1757.94|313
1598000100000|2020-08-21 08:55:00|1759.44|1758.94|1760.69|1760.19|1760.81|1760.31|1759.19|1758.69|711
1598000400000|2020-08-21 09:00:00|1760.81|1760.31|1761.44|1760.94|1761.44|1760.94|1759.31|1758.81|969
1598000700000|2020-08-21 09:05:00|1761.31|1760.81|1762.44|1761.94|1762.94|1762.44|1761.31|1760.81|1086
1598001000000|2020-08-21 09:10:00|1762.31|1761.81|1762.94|1762.44|1763.69|1763.19|1762.31|1761.81|1215
1598001300000|2020-08-21 09:15:00|1762.81|1762.31|1763.56|1763.06|1763.69|1763.19|1762.06|1761.56|715
1598001600000|2020-08-21 09:20:00|1763.69|1763.19|1764.69|1764.19|1764.69|1764.19|1763.31|1762.81|926
1598001900000|2020-08-21 09:25:00|1764.56|1764.06|1764.94|1764.44|1765.31|1764.81|1764.44|1763.94|711
1598002200000|2020-08-21 09:30:00|1765.19|1764.69|1766.19|1765.69|1766.44|1765.94|1765.19|1764.69|1285
1598002500000|2020-08-21 09:35:00|1766.31|1765.81|1765.44|1764.94|1766.44|1765.94|1764.94|1764.44|1294
1598002800000|2020-08-21 09:40:00|1765.31|1764.81|1763.69|1763.19|1766.19|1765.69|1763.19|1762.69|607
1598003100000|2020-08-21 09:45:00|1763.56|1763.06|1766.81|1766.31|1766.81|1766.31|1763.31|1762.81|608
1598003400000|2020-08-21 09:50:00|1766.56|1766.06|1762.81|1762.31|1766.94|1766.44|1762.69|1762.19|1022
1598003700000|2020-08-21 09:55:00|1762.69|1762.19|1762.94|1762.44|1763.56|1763.06|1762.44|1761.94|420
1598004000000|2020-08-21 10:00:00|1762.81|1762.31|1762.69|1762.19|1763.56|1763.06|1761.69|1761.19|506
1598004300000|2020-08-21 10:05:00|1762.81|1762.31|1763.94|1763.44|1764.44|1763.94|1762.81|1762.31|294
1598004600000|2020-08-21 10:10:00|1764.06|1763.56|1763.56|1763.06|1764.31|1763.81|1762.19|1761.69|471
1598004900000|2020-08-21 10:15:00|1763.69|1763.19|1761.81|1761.31|1763.94|1763.44|1761.56|1761.06|446
1598005200000|2020-08-21 10:20:00|1761.94|1761.44|1760.69|1760.19|1762.19|1761.69|1760.69|1760.19|450
1598005500000|2020-08-21 10:25:00|1760.94|1760.44|1761.19|1760.69|1761.44|1760.94|1760.19|1759.69|431
1598005800000|2020-08-21 10:30:00|1761.31|1760.81|1759.69|1759.19|1761.44|1760.94|1759.69|1759.19|259
1598006100000|2020-08-21 10:35:00|1759.81|1759.31|1759.69|1759.19|1761.06|1760.56|1759.69|1759.19|239
1598006400000|2020-08-21 10:40:00|1759.81|1759.31|1757.94|1757.44|1759.94|1759.44|1757.81|1757.31|482
1598006700000|2020-08-21 10:45:00|1757.81|1757.31|1757.19|1756.69|1758.06|1757.56|1757.19|1756.69|447
1598007000000|2020-08-21 10:50:00|1757.06|1756.56|1757.19|1756.69|1758.44|1757.94|1756.44|1755.94|520
1598007300000|2020-08-21 10:55:00|1757.06|1756.56|1756.44|1755.94|1757.56|1757.06|1755.44|1754.94|561
1598007600000|2020-08-21 11:00:00|1756.31|1755.81|1755.94|1755.44|1757.19|1756.69|1755.44|1754.94|528
1598007900000|2020-08-21 11:05:00|1756.19|1755.69|1755.19|1754.69|1756.44|1755.94|1754.81|1754.31|354
1598008200000|2020-08-21 11:10:00|1755.06|1754.56|1756.94|1756.44|1757.19|1756.69|1754.44|1753.94|335
1598008500000|2020-08-21 11:15:00|1757.06|1756.56|1756.44|1755.94|1757.31|1756.81|1755.94|1755.44|224
1598008800000|2020-08-21 11:20:00|1756.31|1755.81|1754.69|1754.19|1756.31|1755.81|1754.56|1754.06|588
1598009100000|2020-08-21 11:25:00|1754.94|1754.44|1755.69|1755.19|1755.69|1755.19|1754.44|1753.94|310
1598009400000|2020-08-21 11:30:00|1755.56|1755.06|1754.69|1754.19|1756.31|1755.81|1754.44|1753.94|272
1598009700000|2020-08-21 11:35:00|1754.44|1753.94|1753.69|1753.19|1754.44|1753.94|1753.06|1752.56|503
1598010000000|2020-08-21 11:40:00|1753.5|1753|1754.12|1753.62|1754.25|1753.75|1753|1752.5|504
1598010300000|2020-08-21 11:45:00|1754.25|1753.75|1750.75|1750.25|1754.25|1753.75|1750.37|1749.87|744
1598010600000|2020-08-21 11:50:00|1750.87|1750.37|1750.25|1749.75|1751.5|1751|1749.75|1749.25|752
1598010900000|2020-08-21 11:55:00|1750.12|1749.62|1747.75|1747.25|1750.5|1750|1747.62|1747.12|971
1598011200000|2020-08-21 12:00:00|1747.62|1747.12|1745.25|1744.75|1747.75|1747.25|1744.75|1744.25|1537
1598011500000|2020-08-21 12:05:00|1745.37|1744.87|1744|1743.5|1746|1745.5|1743.75|1743.25|1245
1598011800000|2020-08-21 12:10:00|1743.87|1743.37|1742.75|1742.25|1744|1743.5|1741|1740.5|1506
1598012100000|2020-08-21 12:15:00|1742.62|1742.12|1743.37|1742.87|1744|1743.5|1742.25|1741.75|1005
1598012400000|2020-08-21 12:20:00|1743.5|1743|1741.5|1741|1743.5|1743|1740.25|1739.75|1022
1598012700000|2020-08-21 12:25:00|1741.37|1740.87|1742.87|1742.37|1743.25|1742.75|1741|1740.5|860
1598013000000|2020-08-21 12:30:00|1742.75|1742.25|1744|1743.5|1744|1743.5|1740.87|1740.37|859
1598013300000|2020-08-21 12:35:00|1743.75|1743.25|1743.5|1743|1744.25|1743.75|1743.12|1742.62|498
1598013600000|2020-08-21 12:40:00|1743.62|1743.12|1743.5|1743|1744.25|1743.75|1742.75|1742.25|670
1598013900000|2020-08-21 12:45:00|1743.37|1742.87|1742.37|1741.87|1743.5|1743|1741.75|1741.25|593
1598014200000|2020-08-21 12:50:00|1742.25|1741.75|1741.87|1741.37|1742.25|1741.75|1740.75|1740.25|506
1598014500000|2020-08-21 12:55:00|1742|1741.5|1740.75|1740.25|1742.37|1741.87|1740.5|1740|453
1598014800000|2020-08-21 13:00:00|1740.5|1740|1738.5|1738|1740.75|1740.25|1738.12|1737.62|1363
1598015100000|2020-08-21 13:05:00|1738.62|1738.12|1740.25|1739.75|1740.25|1739.75|1738.37|1737.87|1216
1598015400000|2020-08-21 13:10:00|1740.12|1739.62|1741.5|1741|1741.62|1741.12|1739.87|1739.37|724
1598015700000|2020-08-21 13:15:00|1741.25|1740.75|1743|1742.5|1743.5|1743|1741|1740.5|1340
1598016000000|2020-08-21 13:20:00|1742.87|1742.37|1744.75|1744.25|1745.12|1744.62|1742.25|1741.75|666
1598016300000|2020-08-21 13:25:00|1744.87|1744.37|1745|1744.5|1746.37|1745.87|1743.75|1743.25|789
1598016600000|2020-08-21 13:30:00|1745.25|1744.75|1745.25|1744.75|1746|1745.5|1744.25|1743.75|868
1598016900000|2020-08-21 13:35:00|1745.12|1744.62|1746.5|1746|1746.75|1746.25|1744.87|1744.37|674
1598017200000|2020-08-21 13:40:00|1746.62|1746.12|1746.25|1745.75|1748|1747.5|1745.25|1744.75|930
1598017500000|2020-08-21 13:45:00|1747.62|1747.12|1750.75|1750.25|1751.5|1751|1746.87|1746.37|1634
1598017800000|2020-08-21 13:50:00|1750.87|1750.37|1751.62|1751.12|1752|1751.5|1749.5|1749|949
1598018100000|2020-08-21 13:55:00|1751.5|1751|1751.75|1751.25|1752.12|1751.62|1750.25|1749.75|919
1598018400000|2020-08-21 14:00:00|1751.62|1751.12|1750.75|1750.25|1753|1752.5|1750.75|1750.25|1578
1598018700000|2020-08-21 14:05:00|1750.87|1750.37|1751.75|1751.25|1752.5|1752|1749.12|1748.62|902
1598019000000|2020-08-21 14:10:00|1751.87|1751.37|1750.75|1750.25|1752.5|1752|1750.5|1750|891
1598019300000|2020-08-21 14:15:00|1750.87|1750.37|1751|1750.5|1752|1751.5|1750.5|1750|619
1598019600000|2020-08-21 14:20:00|1750.75|1750.25|1750.25|1749.75|1751|1750.5|1750|1749.5|722
1598019900000|2020-08-21 14:25:00|1750.12|1749.62|1752.25|1751.75|1753|1752.5|1749.75|1749.25|1151
1598020200000|2020-08-21 14:30:00|1752.5|1752|1755|1754.5|1755.5|1755|1752.5|1752|903
1598020500000|2020-08-21 14:35:00|1754.87|1754.37|1754.75|1754.25|1756|1755.5|1754.5|1754|862
1598020800000|2020-08-21 14:40:00|1754.87|1754.37|1754.25|1753.75|1755.37|1754.87|1753.75|1753.25|575
1598021100000|2020-08-21 14:45:00|1754.37|1753.87|1754.75|1754.25|1755|1754.5|1753.75|1753.25|539
1598021400000|2020-08-21 14:50:00|1754.62|1754.12|1755|1754.5|1755.5|1755|1754.37|1753.87|581
1598021700000|2020-08-21 14:55:00|1754.75|1754.25|1753.12|1752.62|1755.75|1755.25|1752.75|1752.25|956
1598022000000|2020-08-21 15:00:00|1753|1752.5|1751|1750.5|1753.5|1753|1750.75|1750.25|1463
1598022300000|2020-08-21 15:05:00|1751.12|1750.62|1752.25|1751.75|1752.75|1752.25|1751.12|1750.62|716
1598022600000|2020-08-21 15:10:00|1752.12|1751.62|1753|1752.5|1754.37|1753.87|1752|1751.5|1128
1598022900000|2020-08-21 15:15:00|1752.87|1752.37|1751.75|1751.25|1753.75|1753.25|1751.37|1750.87|1339
1598023200000|2020-08-21 15:20:00|1751.87|1751.37|1754.48|1752.98|1754.48|1753.5|1751.87|1751.37|2486
1598023500000|2020-08-21 15:25:00|1754.46|1752.96|1752.15|1750.65|1755.44|1753.94|1751.19|1749.69|1275
1598023800000|2020-08-21 15:30:00|1752.17|1750.67|1754.32|1752.92|1754.32|1752.92|1751.58|1750.08|2077
1598024100000|2020-08-21 15:35:00|1754.57|1753.17|1753.7|1752.3|1754.95|1753.55|1752.7|1751.3|127
1598024400000|2020-08-21 15:40:00|1753.32|1751.92|1752.45|1751.05|1753.7|1752.3|1752.2|1750.8|23
1598024700000|2020-08-21 15:45:00|1752.57|1751.17|1753.2|1751.8|1753.32|1751.92|1752.57|1751.17|26
1598025000000|2020-08-21 15:50:00|1752.95|1751.55|1752.45|1751.05|1753.07|1751.67|1752.32|1750.92|4
1598025300000|2020-08-21 15:55:00|1752.57|1751.17|1752.1|1750.6|1753.32|1751.92|1751.95|1750.55|54
1598025600000|2020-08-21 16:00:00|1752.09|1750.59|1753.21|1751.71|1753.22|1751.72|1751.58|1750.08|0
1598025900000|2020-08-21 16:05:00|1753.22|1751.72|1754.3|1752.8|1754.86|1753.36|1753.21|1751.71|0
1598026200000|2020-08-21 16:10:00|1754.28|1752.78|1754.41|1752.91|1754.89|1753.39|1753.86|1752.36|0
1598026500000|2020-08-21 16:15:00|1754.55|1753.05|1754.52|1753.02|1755.55|1754.05|1754.38|1752.88|0
1598026800000|2020-08-21 16:20:00|1754.51|1753.01|1754.52|1753.02|1755.03|1753.53|1754.47|1752.97|0
1598027100000|2020-08-21 16:25:00|1754.54|1753.04|1754|1752.5|1754.54|1753.04|1753.95|1752.45|0
1598027400000|2020-08-21 16:30:00|1754.02|1752.52|1753.48|1751.98|1754.02|1752.52|1753.43|1751.93|0
1598027700000|2020-08-21 16:35:00|1753.47|1751.97|1753.89|1752.39|1753.99|1752.49|1753.42|1751.92|0
1598028000000|2020-08-21 16:40:00|1753.9|1752.4|1754.47|1752.97|1754.47|1752.97|1753.42|1751.92|0
1598028300000|2020-08-21 16:45:00|1754.46|1752.96|1754.47|1752.97|1754.49|1752.99|1753.97|1752.47|0
1598028600000|2020-08-21 16:50:00|1754.46|1752.96|1753.94|1752.44|1754.46|1752.96|1752.9|1751.4|0
1598028900000|2020-08-21 16:55:00|1753.92|1752.42|1753.43|1751.93|1754.46|1752.96|1752.95|1751.45|0
1598029200000|2020-08-21 17:00:00|1753.45|1751.95|1753.89|1752.39|1754.44|1752.94|1752.82|1751.32|0
1598029500000|2020-08-21 17:05:00|1753.87|1752.37|1753.94|1752.44|1754.42|1752.92|1753.39|1751.89|0
1598029800000|2020-08-21 17:10:00|1753.95|1752.45|1754.94|1753.44|1754.94|1753.44|1753.39|1751.89|0
1598030100000|2020-08-21 17:15:00|1754.93|1753.43|1753.92|1752.42|1754.96|1753.46|1753.9|1752.4|0
1598030400000|2020-08-21 17:20:00|1753.9|1752.4|1753.35|1751.85|1753.9|1752.4|1753.35|1751.85|0
1598030700000|2020-08-21 17:25:00|1753.33|1751.83|1753.18|1751.68|1753.45|1751.95|1752.83|1751.33|0
1598031000000|2020-08-21 17:30:00|1753.25|1751.75|1753.98|1752.48|1753.98|1752.48|1752.44|1750.94|0
1598031300000|2020-08-21 17:35:00|1753.91|1752.41|1754.06|1752.56|1754.1|1752.6|1753.49|1751.99|0
1598031600000|2020-08-21 17:40:00|1754.07|1752.57|1754.01|1752.51|1754.6|1753.1|1754.01|1752.51|0
1598031900000|2020-08-21 17:45:00|1754.03|1752.53|1754.66|1753.16|1754.69|1753.19|1754|1752.5|0
1598032200000|2020-08-21 17:50:00|1754.68|1753.18|1753.65|1752.15|1754.68|1753.18|1753.64|1752.14|0
1598032500000|2020-08-21 17:55:00|1753.64|1752.14|1754.64|1753.14|1754.64|1753.14|1753.1|1751.6|0
1598032800000|2020-08-21 18:00:00|1754.66|1753.16|1754.63|1753.13|1755.18|1753.68|1754.06|1752.56|0
1598033100000|2020-08-21 18:05:00|1754.64|1753.14|1755.16|1753.66|1755.18|1753.68|1754.39|1752.89|0
1598033400000|2020-08-21 18:10:00|1755.18|1753.68|1755.65|1754.15|1756.17|1754.67|1755.1|1753.6|0
1598033700000|2020-08-21 18:15:00|1755.67|1754.17|1756.14|1754.64|1756.17|1754.67|1755.67|1754.17|0
1598034000000|2020-08-21 18:20:00|1756.16|1754.66|1755.68|1754.18|1756.2|1754.7|1755.64|1754.14|0
1598034300000|2020-08-21 18:25:00|1755.69|1754.19|1756.2|1754.7|1756.2|1754.7|1755.66|1754.16|0
1598034600000|2020-08-21 18:30:00|1756.21|1754.71|1757.29|1755.79|1757.3|1755.8|1756.21|1754.71|0
1598034900000|2020-08-21 18:35:00|1757.3|1755.8|1757.21|1755.71|1758.32|1756.82|1757.2|1755.7|0
1598035200000|2020-08-21 18:40:00|1757.23|1755.73|1757.21|1755.71|1757.23|1755.73|1756.69|1755.19|0
1598035500000|2020-08-21 18:45:00|1757.2|1755.7|1757.67|1756.17|1758.25|1756.75|1756.71|1755.21|0
1598035800000|2020-08-21 18:50:00|1757.68|1756.18|1757.27|1755.77|1757.77|1756.27|1757.23|1755.73|0
1598036100000|2020-08-21 18:55:00|1757.25|1755.75|1757.28|1755.78|1757.82|1756.32|1757.25|1755.75|0
1598036400000|2020-08-21 19:00:00|1757.27|1755.77|1758.54|1757.04|1759.48|1757.98|1757.27|1755.77|0
1598036700000|2020-08-21 19:05:00|1758.52|1757.02|1759.09|1757.59|1759.09|1757.59|1758.51|1757.01|0
1598037000000|2020-08-21 19:10:00|1759.1|1757.6|1758.58|1757.08|1759.12|1757.62|1758.53|1757.03|0
1598037300000|2020-08-21 19:15:00|1758.57|1757.07|1758.02|1756.52|1759.04|1757.54|1758|1756.5|0
1598037600000|2020-08-21 19:20:00|1758|1756.5|1758.55|1757.05|1758.57|1757.07|1757.53|1756.03|0
1598037900000|2020-08-21 19:25:00|1758.57|1757.07|1758.5|1757|1758.62|1757.12|1757.5|1756|0
1598038200000|2020-08-21 19:30:00|1758.49|1756.99|1757.9|1756.4|1758.55|1757.05|1757.42|1755.92|0
1598038500000|2020-08-21 19:35:00|1757.92|1756.42|1758.37|1756.87|1758.49|1756.99|1757.89|1756.39|0
1598038800000|2020-08-21 19:40:00|1758.39|1756.89|1757.28|1755.78|1758.39|1756.89|1757|1755.5|0
1598039100000|2020-08-21 19:45:00|1757.3|1755.8|1757.79|1756.29|1758.34|1756.84|1757.25|1755.75|0
1598039400000|2020-08-21 19:50:00|1757.77|1756.27|1759.28|1757.78|1759.8|1758.3|1757.25|1755.75|0
1598039700000|2020-08-21 19:55:00|1759.29|1757.79|1760.16|1758.66|1760.32|1758.82|1759.29|1757.79|0
1598040000000|2020-08-21 20:00:00|1760.14|1758.64|1760.92|1759.42|1761.08|1759.58|1759.63|1758.13|0
1598040300000|2020-08-21 20:05:00|1760.9|1759.4|1760.91|1759.41|1760.92|1759.42|1760.7|1759.2|0
1598040600000|2020-08-21 20:10:00|1760.89|1759.39|1759.48|1757.98|1760.91|1759.41|1759.12|1757.62|0
1598040900000|2020-08-21 20:15:00|1759.46|1757.96|1759.73|1758.23|1759.73|1758.23|1759.42|1757.92|0
1598041200000|2020-08-21 20:20:00|1759.64|1758.14|1759.64|1758.14|1759.69|1758.19|1759.6|1758.1|0
1598041500000|2020-08-21 20:25:00|1759.69|1758.19|1759.6|1758.1|1759.69|1758.19|1759.6|1758.1|0
1598041800000|2020-08-21 20:30:00|1759.64|1758.14|1760.09|1758.59|1760.2|1758.7|1759.06|1757.56|0
1598042100000|2020-08-21 20:35:00|1760.04|1758.54|1759.93|1758.43|1760.35|1758.85|1759.55|1758.05|0
1598042400000|2020-08-21 20:40:00|1759.91|1758.41|1759.71|1758.21|1759.93|1758.43|1759.71|1758.21|0
1598042700000|2020-08-21 20:45:00|1759.69|1758.19|1759.55|1758.05|1759.82|1758.32|1759.28|1757.78|0
1598043000000|2020-08-21 20:50:00|1759.53|1758.03|1759.44|1757.94|1759.71|1758.21|1759.17|1757.67|0
1598043300000|2020-08-21 20:55:00|1759.42|1757.92|1759.22|1757.72|1759.55|1758.05|1758.9|1757.4|0
1598043600000|2020-08-21 21:00:00|1759.29|1757.79|1759.29|1757.79|1759.29|1757.79|1759.29|1757.79|0
1598220000000|2020-08-23 22:00:00|1762.91|1761.41|1763.36|1761.86|1763.52|1762.02|1762.54|1761.04|0
1598220300000|2020-08-23 22:05:00|1763.34|1761.84|1762.22|1760.72|1763.36|1761.86|1761.48|1759.98|0
1598220600000|2020-08-23 22:10:00|1762.25|1760.75|1760.91|1759.41|1762.6|1761.1|1760.91|1759.41|0
1598220900000|2020-08-23 22:15:00|1760.93|1759.43|1761.57|1760.07|1761.84|1760.34|1760.91|1759.41|0
1598221200000|2020-08-23 22:20:00|1761.59|1760.09|1762.1|1760.6|1762.37|1760.87|1761.46|1759.96|0
1598221500000|2020-08-23 22:25:00|1762.08|1760.58|1761.73|1760.23|1762.08|1760.58|1761.57|1760.07|0
1598221800000|2020-08-23 22:30:00|1761.75|1760.25|1762.1|1760.6|1762.1|1760.6|1761.46|1759.96|0
1598222100000|2020-08-23 22:35:00|1762.13|1760.63|1762.2|1760.7|1762.48|1760.98|1761.84|1760.34|0
1598222400000|2020-08-23 22:40:00|1762.09|1760.59|1762.46|1760.96|1762.73|1761.23|1761.97|1760.47|0
1598222700000|2020-08-23 22:45:00|1762.49|1760.99|1762.46|1760.96|1762.68|1761.18|1762.35|1760.85|0
1598223000000|2020-08-23 22:50:00|1762.49|1760.99|1762.73|1761.23|1762.73|1761.23|1762.35|1760.85|0
1598223300000|2020-08-23 22:55:00|1762.75|1761.25|1762.46|1760.96|1763|1761.5|1762.46|1760.96|0
1598223600000|2020-08-23 23:00:00|1762.49|1760.99|1763.26|1761.76|1763.26|1761.76|1762.49|1760.99|0
1598223900000|2020-08-23 23:05:00|1763.24|1761.74|1763.26|1761.76|1763.26|1761.76|1762.99|1761.49|0
1598224200000|2020-08-23 23:10:00|1763.25|1761.75|1762.87|1761.37|1763.25|1761.75|1762.87|1761.37|0
1598224500000|2020-08-23 23:15:00|1762.89|1761.39|1762.87|1761.37|1762.98|1761.48|1762.87|1761.37|0
1598224800000|2020-08-23 23:20:00|1762.86|1761.36|1762.98|1761.48|1763.09|1761.59|1762.71|1761.21|0
1598225100000|2020-08-23 23:25:00|1763|1761.5|1762.98|1761.48|1763.09|1761.59|1762.71|1761.21|0
1598225400000|2020-08-23 23:30:00|1762.94|1761.44|1762.44|1760.94|1762.94|1761.44|1762.33|1760.83|0
1598225700000|2020-08-23 23:35:00|1762.42|1760.92|1762.98|1761.48|1762.98|1761.48|1762.33|1760.83|0
1598226000000|2020-08-23 23:40:00|1762.96|1761.46|1762.87|1761.37|1762.98|1761.48|1762.71|1761.21|0
1598226300000|2020-08-23 23:45:00|1762.89|1761.39|1762.87|1761.37|1763.25|1761.75|1762.71|1761.21|0
1598226600000|2020-08-23 23:50:00|1762.85|1761.35|1761.69|1760.19|1762.87|1761.37|1761.31|1759.81|0
1598226900000|2020-08-23 23:55:00|1761.67|1760.17|1761.8|1760.3|1761.8|1760.3|1760.83|1759.33|0
1598227200000|2020-08-24 00:00:00|1761.78|1760.28|1760.88|1759.38|1761.95|1760.45|1760.66|1759.16|0
1598227500000|2020-08-24 00:05:00|1760.91|1759.41|1761.95|1760.45|1761.95|1760.45|1760.13|1758.63|0
1598227800000|2020-08-24 00:10:00|1761.98|1760.48|1761.95|1760.45|1762.44|1760.94|1761.42|1759.92|0
1598228100000|2020-08-24 00:15:00|1761.93|1760.43|1761.31|1759.81|1762.07|1760.57|1759.44|1757.94|0
1598228400000|2020-08-24 00:20:00|1761.32|1759.82|1760.83|1759.33|1761.83|1760.33|1760.33|1758.83|0
1598228700000|2020-08-24 00:25:00|1760.82|1759.32|1760.36|1758.86|1760.85|1759.35|1760.33|1758.83|0
1598229000000|2020-08-24 00:30:00|1760.35|1758.85|1760.35|1758.85|1760.87|1759.37|1759.84|1758.34|0
1598229300000|2020-08-24 00:35:00|1760.36|1758.86|1758.87|1757.37|1760.37|1758.87|1758.32|1756.82|0
1598229600000|2020-08-24 00:40:00|1758.85|1757.35|1759.09|1757.59|1759.36|1757.86|1758.35|1756.85|0
1598229900000|2020-08-24 00:45:00|1759.02|1757.52|1758.87|1757.37|1759.86|1758.36|1758.82|1757.32|0
1598230200000|2020-08-24 00:50:00|1758.94|1757.44|1761.34|1759.84|1761.37|1759.87|1758.84|1757.34|0
1598230500000|2020-08-24 00:55:00|1761.35|1759.85|1760.85|1759.35|1761.35|1759.85|1760.35|1758.85|0
1598230800000|2020-08-24 01:00:00|1760.87|1759.37|1760.36|1758.86|1761.84|1760.34|1759.61|1758.11|0
1598231100000|2020-08-24 01:05:00|1760.35|1758.85|1759.88|1758.38|1760.36|1758.86|1758.85|1757.35|0
1598231400000|2020-08-24 01:10:00|1759.89|1758.39|1759.42|1757.92|1759.89|1758.39|1758.38|1756.88|0
1598231700000|2020-08-24 01:15:00|1759.43|1757.93|1760.92|1759.42|1761.4|1759.9|1759.42|1757.92|0
1598232000000|2020-08-24 01:20:00|1760.93|1759.43|1761.89|1760.39|1762.38|1760.88|1760.93|1759.43|0
1598232300000|2020-08-24 01:25:00|1762.03|1760.53|1763.3|1761.8|1763.56|1762.06|1762.03|1760.53|0
1598232600000|2020-08-24 01:30:00|1763.32|1761.82|1763.28|1761.78|1763.79|1762.29|1762.76|1761.26|0
1598232900000|2020-08-24 01:35:00|1763.29|1761.79|1763.31|1761.81|1763.31|1761.81|1762.79|1761.29|0
1598233200000|2020-08-24 01:40:00|1763.33|1761.83|1763.75|1762.25|1764.89|1763.39|1763.33|1761.83|0
1598233500000|2020-08-24 01:45:00|1763.77|1762.27|1763.22|1761.72|1764.24|1762.74|1763.22|1761.72|0
1598233800000|2020-08-24 01:50:00|1763.23|1761.73|1763.25|1761.75|1763.47|1761.97|1762.75|1761.25|0
1598234100000|2020-08-24 01:55:00|1763.23|1761.73|1763.25|1761.75|1763.75|1762.25|1763.23|1761.73|0
1598234400000|2020-08-24 02:00:00|1763.39|1761.89|1763.79|1762.29|1763.79|1762.29|1763.25|1761.75|0
1598234700000|2020-08-24 02:05:00|1763.92|1762.42|1763.77|1762.27|1764.26|1762.76|1763.28|1761.78|0
1598235000000|2020-08-24 02:10:00|1763.79|1762.29|1764.32|1762.82|1764.32|1762.82|1763.79|1762.29|0
1598235300000|2020-08-24 02:15:00|1764.31|1762.81|1764.31|1762.81|1764.32|1762.82|1764.29|1762.79|0
1598235600000|2020-08-24 02:20:00|1764.33|1762.83|1764.3|1762.8|1764.81|1763.31|1764.3|1762.8|0
1598235900000|2020-08-24 02:25:00|1764.31|1762.81|1763.82|1762.32|1764.34|1762.84|1763.82|1762.32|0
1598236200000|2020-08-24 02:30:00|1763.84|1762.34|1763.82|1762.32|1764.33|1762.83|1763.81|1762.31|0
1598236500000|2020-08-24 02:35:00|1763.83|1762.33|1763.79|1762.29|1764.31|1762.81|1763.79|1762.29|0
1598236800000|2020-08-24 02:40:00|1763.81|1762.31|1763.79|1762.29|1763.82|1762.32|1763.79|1762.29|0
1598237100000|2020-08-24 02:45:00|1763.81|1762.31|1763.32|1761.82|1763.82|1762.32|1763.08|1761.58|0
1598237400000|2020-08-24 02:50:00|1763.3|1761.8|1762.85|1761.35|1763.35|1761.85|1762.83|1761.33|0
1598237700000|2020-08-24 02:55:00|1762.86|1761.36|1762.34|1760.84|1762.86|1761.36|1762.34|1760.84|0
1598238000000|2020-08-24 03:00:00|1762.35|1760.85|1762.36|1760.86|1762.86|1761.36|1762.34|1760.84|0
1598238300000|2020-08-24 03:05:00|1762.38|1760.88|1763.34|1761.84|1763.35|1761.85|1762.36|1760.86|0
1598238600000|2020-08-24 03:10:00|1763.35|1761.85|1762.85|1761.35|1763.84|1762.34|1762.85|1761.35|0
1598238900000|2020-08-24 03:15:00|1762.86|1761.36|1762.83|1761.33|1762.86|1761.36|1762.83|1761.33|0
1598239200000|2020-08-24 03:20:00|1762.85|1761.35|1763.79|1762.29|1763.84|1762.34|1762.83|1761.33|0
1598239500000|2020-08-24 03:25:00|1763.81|1762.31|1763.79|1762.29|1763.81|1762.31|1763.79|1762.29|0
1598239800000|2020-08-24 03:30:00|1763.81|1762.31|1763.79|1762.29|1763.81|1762.31|1763.76|1762.26|0
1598240100000|2020-08-24 03:35:00|1763.66|1762.16|1763.37|1761.87|1763.84|1762.34|1763.3|1761.8|0
1598240400000|2020-08-24 03:40:00|1763.36|1761.86|1762.36|1760.86|1763.37|1761.87|1762.34|1760.84|0
1598240700000|2020-08-24 03:45:00|1762.5|1761|1762.85|1761.35|1763.34|1761.84|1762.5|1761|0
1598241000000|2020-08-24 03:50:00|1762.83|1761.33|1762.88|1761.38|1763.37|1761.87|1762.83|1761.33|0
1598241300000|2020-08-24 03:55:00|1762.86|1761.36|1761.87|1760.37|1762.88|1761.38|1761.87|1760.37|0
1598241600000|2020-08-24 04:00:00|1762.01|1760.51|1761.86|1760.36|1762.36|1760.86|1761.85|1760.35|0
1598241900000|2020-08-24 04:05:00|1761.87|1760.37|1760.88|1759.38|1761.87|1760.37|1760.87|1759.37|0
1598242200000|2020-08-24 04:10:00|1760.87|1759.37|1760.87|1759.37|1760.88|1759.38|1760.36|1758.86|0
1598242500000|2020-08-24 04:15:00|1760.88|1759.38|1760.4|1758.9|1761.37|1759.87|1759.89|1758.39|0
1598242800000|2020-08-24 04:20:00|1760.39|1758.89|1760.88|1759.38|1760.9|1759.4|1760.39|1758.89|0
1598243100000|2020-08-24 04:25:00|1760.9|1759.4|1760.91|1759.41|1761.4|1759.9|1760.88|1759.38|0
1598243400000|2020-08-24 04:30:00|1760.93|1759.43|1762.83|1761.33|1762.83|1761.33|1760.93|1759.43|0
1598243700000|2020-08-24 04:35:00|1762.85|1761.35|1762.33|1760.83|1762.85|1761.35|1762.33|1760.83|0
1598244000000|2020-08-24 04:40:00|1762.34|1760.84|1762.82|1761.32|1762.83|1761.33|1762.31|1760.81|0
1598244300000|2020-08-24 04:45:00|1762.83|1761.33|1762.82|1761.32|1762.83|1761.33|1762.8|1761.3|0
1598244600000|2020-08-24 04:50:00|1762.81|1761.31|1762.33|1760.83|1762.82|1761.32|1762.31|1760.81|0
1598244900000|2020-08-24 04:55:00|1762.34|1760.84|1762.83|1761.33|1762.83|1761.33|1762.33|1760.83|0
1598245200000|2020-08-24 05:00:00|1762.85|1761.35|1762.85|1761.35|1763.35|1761.85|1762.83|1761.33|0
1598245500000|2020-08-24 05:05:00|1762.86|1761.36|1762.36|1760.86|1762.86|1761.36|1762.34|1760.84|0
1598245800000|2020-08-24 05:10:00|1762.38|1760.88|1762.38|1760.88|1762.38|1760.88|1761.86|1760.36|0
1598246100000|2020-08-24 05:15:00|1762.51|1761.01|1762.83|1761.33|1762.86|1761.36|1762.36|1760.86|0
1598246400000|2020-08-24 05:20:00|1762.85|1761.35|1762.8|1761.3|1763.04|1761.54|1762.77|1761.27|0
1598246700000|2020-08-24 05:25:00|1762.81|1761.31|1762.76|1761.26|1762.81|1761.31|1762.25|1760.75|0
1598247000000|2020-08-24 05:30:00|1762.89|1761.39|1763.32|1761.82|1763.8|1762.3|1762.76|1761.26|0
1598247300000|2020-08-24 05:35:00|1763.34|1761.84|1764.28|1762.78|1764.28|1762.78|1763.31|1761.81|0
1598247600000|2020-08-24 05:40:00|1764.27|1762.77|1764.75|1763.25|1764.75|1763.25|1764.23|1762.73|0
1598247900000|2020-08-24 05:45:00|1764.74|1763.24|1764.22|1762.72|1764.74|1763.24|1764.22|1762.72|0
1598248200000|2020-08-24 05:50:00|1764.24|1762.74|1764.25|1762.75|1764.74|1763.24|1764.24|1762.74|0
1598248500000|2020-08-24 05:55:00|1764.27|1762.77|1765.07|1763.57|1765.32|1763.82|1764.25|1762.75|0
1598248800000|2020-08-24 06:00:00|1765.14|1763.64|1765.35|1763.85|1766.34|1764.84|1764.4|1762.9|0
1598249100000|2020-08-24 06:05:00|1765.34|1763.84|1767.29|1765.79|1767.81|1766.31|1765.32|1763.82|0
1598249400000|2020-08-24 06:10:00|1767.36|1765.86|1768.04|1766.54|1768.74|1767.24|1767.29|1765.79|0
1598249700000|2020-08-24 06:15:00|1768.17|1766.67|1767.05|1765.55|1768.54|1767.04|1766.56|1765.06|0
1598250000000|2020-08-24 06:20:00|1767.06|1765.56|1767.55|1766.05|1767.55|1766.05|1766.56|1765.06|0
1598250300000|2020-08-24 06:25:00|1767.42|1765.92|1767.5|1766|1768.54|1767.04|1767.06|1765.56|0
1598250600000|2020-08-24 06:30:00|1767.53|1766.03|1764.88|1763.48|1768.12|1766.62|1761.88|1760.48|74
1598250900000|2020-08-24 06:35:00|1765|1763.6|1765.5|1764.1|1765.63|1764.23|1764.88|1763.48|10
1598251200000|2020-08-24 06:40:00|1765.63|1764.23|1764.75|1763.35|1765.88|1764.48|1764.75|1763.35|31
1598251500000|2020-08-24 06:45:00|1764.88|1763.48|1765|1763.6|1766.13|1764.73|1764.88|1763.48|27
1598251800000|2020-08-24 06:50:00|1764.88|1763.48|1765.38|1763.98|1765.88|1764.48|1764.88|1763.48|24
1598252100000|2020-08-24 06:55:00|1765.91|1764.41|1766.67|1765.17|1766.98|1765.48|1765.91|1764.41|0
1598252400000|2020-08-24 07:00:00|1766.54|1765.04|1773.43|1772.93|1776.18|1775.68|1766.05|1764.84|4604
1598252700000|2020-08-24 07:05:00|1773.3|1772.8|1773.93|1773.43|1775.68|1775.18|1772.68|1772.18|1791
1598253000000|2020-08-24 07:10:00|1774.05|1773.55|1776.68|1776.18|1778.93|1778.43|1773.93|1773.43|2305
1598253300000|2020-08-24 07:15:00|1776.93|1776.43|1776.93|1776.43|1779.68|1779.18|1776.68|1776.18|1519
1598253600000|2020-08-24 07:20:00|1776.8|1776.3|1776.68|1776.18|1779.93|1779.43|1776.55|1776.05|1404
1598253900000|2020-08-24 07:25:00|1776.55|1776.05|1777.93|1777.43|1778.43|1777.93|1776.18|1775.68|1338
1598254200000|2020-08-24 07:30:00|1777.68|1777.18|1778.68|1778.18|1779.8|1779.3|1777.68|1777.18|940
1598254500000|2020-08-24 07:35:00|1778.8|1778.3|1779.05|1778.55|1781.18|1780.68|1778.8|1778.3|1184
1598254800000|2020-08-24 07:40:00|1778.93|1778.43|1779.68|1779.18|1780.93|1780.43|1778.93|1778.43|884
1598255100000|2020-08-24 07:45:00|1779.55|1779.05|1779.43|1778.93|1781.93|1781.43|1779.43|1778.93|1604
1598255400000|2020-08-24 07:50:00|1779.18|1778.68|1782.55|1782.05|1783.43|1782.93|1778.93|1778.43|1482
1598255700000|2020-08-24 07:55:00|1782.68|1782.18|1781.05|1780.55|1783.18|1782.68|1780.93|1780.43|904
1598256000000|2020-08-24 08:00:00|1781.18|1780.68|1779.8|1779.3|1782.18|1781.68|1778.68|1778.18|1500
1598256300000|2020-08-24 08:05:00|1779.68|1779.18|1778.93|1778.43|1780.68|1780.18|1778.43|1777.93|1064
1598256600000|2020-08-24 08:10:00|1778.8|1778.3|1778.68|1778.18|1780.18|1779.68|1777.93|1777.43|979
1598256900000|2020-08-24 08:15:00|1778.8|1778.3|1781.05|1780.55|1781.18|1780.68|1778.8|1778.3|1150
1598257200000|2020-08-24 08:20:00|1780.93|1780.43|1782.93|1782.43|1783.05|1782.55|1780.93|1780.43|812
1598257500000|2020-08-24 08:25:00|1782.8|1782.3|1785.18|1784.68|1785.18|1784.68|1782.43|1781.93|1603
1598257800000|2020-08-24 08:30:00|1784.8|1784.3|1786.3|1785.8|1786.93|1786.43|1784.68|1784.18|984
1598258100000|2020-08-24 08:35:00|1786.43|1785.93|1785.93|1785.43|1786.93|1786.43|1785.68|1785.18|794
1598258400000|2020-08-24 08:40:00|1786.05|1785.55|1788.68|1788.18|1788.68|1788.18|1786.05|1785.55|941
1598258700000|2020-08-24 08:45:00|1788.55|1788.05|1788.68|1788.18|1789.3|1788.8|1787.8|1787.3|1026
1598259000000|2020-08-24 08:50:00|1788.8|1788.3|1787.62|1787.12|1789.18|1788.68|1787.25|1786.75|838
1598259300000|2020-08-24 08:55:00|1787.37|1786.87|1789|1788.5|1789.5|1789|1786.75|1786.25|1808
1598259600000|2020-08-24 09:00:00|1789.12|1788.62|1788.5|1788|1789.75|1789.25|1788.5|1788|968
1598259900000|2020-08-24 09:05:00|1788.62|1788.12|1789|1788.5|1789.75|1789.25|1788.62|1788.12|804
1598260200000|2020-08-24 09:10:00|1789.12|1788.62|1788.25|1787.75|1789.5|1789|1788.25|1787.75|563
1598260500000|2020-08-24 09:15:00|1788.37|1787.87|1789.25|1788.75|1789.5|1789|1788.25|1787.75|603
1598260800000|2020-08-24 09:20:00|1789.37|1788.87|1790.25|1789.75|1790.5|1790|1789|1788.5|649
1598261100000|2020-08-24 09:25:00|1790.37|1789.87|1791.5|1791|1791.5|1791|1789.5|1789|523
1598261400000|2020-08-24 09:30:00|1791.25|1790.75|1791.12|1790.62|1791.5|1791|1791|1790.5|588
1598261700000|2020-08-24 09:35:00|1791|1790.5|1793.25|1792.75|1793.25|1792.75|1791|1790.5|776
1598262000000|2020-08-24 09:40:00|1793.12|1792.62|1792|1791.5|1793.25|1792.75|1791.5|1791|757
1598262300000|2020-08-24 09:45:00|1792.12|1791.62|1792.25|1791.75|1792.5|1792|1791.5|1791|531
1598262600000|2020-08-24 09:50:00|1792.37|1791.87|1791.18|1790.68|1792.5|1792|1790.75|1790.25|821
1598262900000|2020-08-24 09:55:00|1791.3|1790.8|1791.74|1791.24|1792.37|1791.87|1791.12|1790.62|599
1598263200000|2020-08-24 10:00:00|1791.87|1791.37|1790.12|1789.62|1792.37|1791.87|1790.12|1789.62|312
1598263500000|2020-08-24 10:05:00|1789.99|1789.49|1790.37|1789.87|1790.62|1790.12|1789.87|1789.37|359
1598263800000|2020-08-24 10:10:00|1790.12|1789.62|1789.37|1788.87|1790.12|1789.62|1788.87|1788.37|418
1598264100000|2020-08-24 10:15:00|1789.49|1788.99|1789.62|1789.12|1789.87|1789.37|1788.87|1788.37|273
1598264400000|2020-08-24 10:20:00|1789.49|1788.99|1789.12|1788.62|1789.62|1789.12|1788.87|1788.37|304
1598264700000|2020-08-24 10:25:00|1789.24|1788.74|1789.44|1788.94|1789.62|1789.12|1788.87|1788.37|217
1598265000000|2020-08-24 10:30:00|1789.32|1788.82|1789.01|1788.51|1790.01|1789.51|1789.01|1788.51|288
1598265300000|2020-08-24 10:35:00|1789.13|1788.63|1789.26|1788.76|1789.38|1788.88|1788.51|1788.01|241
1598265600000|2020-08-24 10:40:00|1789.51|1789.01|1790.13|1789.63|1790.76|1790.26|1789.51|1789.01|464
1598265900000|2020-08-24 10:45:00|1790.38|1789.88|1790.13|1789.63|1790.75|1790.25|1790.13|1789.63|367
1598266200000|2020-08-24 10:50:00|1790.25|1789.75|1789.71|1789.21|1790.38|1789.88|1789.71|1789.21|213
1598266500000|2020-08-24 10:55:00|1789.58|1789.08|1789.46|1788.96|1789.71|1789.21|1789.08|1788.58|294
1598266800000|2020-08-24 11:00:00|1789.33|1788.83|1788.21|1787.71|1789.46|1788.96|1787.96|1787.46|304
1598267100000|2020-08-24 11:05:00|1788.08|1787.58|1788.46|1787.96|1788.58|1788.08|1787.83|1787.33|526
1598267400000|2020-08-24 11:10:00|1788.58|1788.08|1789.21|1788.71|1789.83|1789.33|1788.58|1788.08|201
1598267700000|2020-08-24 11:15:00|1789.33|1788.83|1789.96|1789.46|1789.96|1789.46|1789.21|1788.71|288
1598268000000|2020-08-24 11:20:00|1790.08|1789.58|1789.46|1788.96|1790.33|1789.83|1789.46|1788.96|189
1598268300000|2020-08-24 11:25:00|1789.58|1789.08|1789.46|1788.96|1789.96|1789.46|1789.46|1788.96|255
1598268600000|2020-08-24 11:30:00|1789.58|1789.08|1789.46|1788.96|1789.71|1789.21|1789.21|1788.71|183
1598268900000|2020-08-24 11:35:00|1789.71|1789.21|1788.96|1788.46|1789.96|1789.46|1788.71|1788.21|308
1598269200000|2020-08-24 11:40:00|1788.69|1788.19|1788.81|1788.31|1789.19|1788.69|1788.44|1787.94|237
1598269500000|2020-08-24 11:45:00|1788.94|1788.44|1788.19|1787.69|1788.94|1788.44|1787.94|1787.44|217
1598269800000|2020-08-24 11:50:00|1788.31|1787.81|1788.69|1788.19|1788.94|1788.44|1788.19|1787.69|248
1598270100000|2020-08-24 11:55:00|1788.94|1788.44|1790.94|1790.44|1791.31|1790.81|1788.94|1788.44|626
1598270400000|2020-08-24 12:00:00|1791.19|1790.69|1791.31|1790.81|1791.56|1791.06|1790.69|1790.19|475
1598270700000|2020-08-24 12:05:00|1791.44|1790.94|1791.94|1791.44|1791.94|1791.44|1791.19|1790.69|382
1598271000000|2020-08-24 12:10:00|1792.06|1791.56|1791.56|1791.06|1792.19|1791.69|1791.44|1790.94|325
1598271300000|2020-08-24 12:15:00|1791.44|1790.94|1789.44|1788.94|1791.56|1791.06|1789.31|1788.81|416
1598271600000|2020-08-24 12:20:00|1789.31|1788.81|1789.94|1789.44|1790.44|1789.94|1789.19|1788.69|353
1598271900000|2020-08-24 12:25:00|1790.06|1789.56|1788.69|1788.19|1790.19|1789.69|1788.69|1788.19|2641
1598272200000|2020-08-24 12:30:00|1788.56|1788.06|1787.06|1786.56|1788.56|1788.06|1786.94|1786.44|1263
1598272500000|2020-08-24 12:35:00|1787.19|1786.69|1787.44|1786.94|1788.19|1787.69|1786.81|1786.31|361
1598272800000|2020-08-24 12:40:00|1787.69|1787.19|1788.69|1788.19|1788.69|1788.19|1787.44|1786.94|500
1598273100000|2020-08-24 12:45:00|1788.81|1788.31|1788.69|1788.19|1789.19|1788.69|1788.19|1787.69|699
1598273400000|2020-08-24 12:50:00|1788.56|1788.06|1790.44|1789.94|1790.44|1789.94|1788.44|1787.94|634
1598273700000|2020-08-24 12:55:00|1790.31|1789.81|1790.44|1789.94|1790.94|1790.44|1789.19|1788.69|726
1598274000000|2020-08-24 13:00:00|1790.56|1790.06|1789.94|1789.44|1790.94|1790.44|1789.44|1788.94|697
1598274300000|2020-08-24 13:05:00|1790.06|1789.56|1790.19|1789.69|1790.44|1789.94|1789.44|1788.94|288
1598274600000|2020-08-24 13:10:00|1790.31|1789.81|1790.31|1789.81|1790.69|1790.19|1789.69|1789.19|466
1598274900000|2020-08-24 13:15:00|1790.44|1789.94|1789.69|1789.19|1790.44|1789.94|1789.19|1788.69|398
1598275200000|2020-08-24 13:20:00|1789.94|1789.44|1789.19|1788.69|1789.94|1789.44|1789.19|1788.69|388
1598275500000|2020-08-24 13:25:00|1789.06|1788.56|1788.94|1788.44|1789.44|1788.94|1788.44|1787.94|358
1598275800000|2020-08-24 13:30:00|1789.19|1788.69|1787.44|1786.94|1789.19|1788.69|1787.19|1786.69|771
1598276100000|2020-08-24 13:35:00|1787.31|1786.81|1788.19|1787.69|1788.69|1788.19|1787.31|1786.81|872
1598276400000|2020-08-24 13:40:00|1788.06|1787.56|1787.44|1786.94|1788.69|1788.19|1786.94|1786.44|691
1598276700000|2020-08-24 13:45:00|1787.69|1787.19|1786.44|1785.94|1788.44|1787.94|1785.69|1785.19|959
1598277000000|2020-08-24 13:50:00|1786.69|1786.19|1785.19|1784.69|1786.81|1786.31|1784.94|1784.44|892
1598277300000|2020-08-24 13:55:00|1785.31|1784.81|1787.69|1787.19|1787.69|1787.19|1784.94|1784.44|890
1598277600000|2020-08-24 14:00:00|1787.44|1786.94|1786.19|1785.69|1787.69|1787.19|1785.69|1785.19|1567
1598277900000|2020-08-24 14:05:00|1786.31|1785.81|1786.94|1786.44|1787.19|1786.69|1785.44|1784.94|668
1598278200000|2020-08-24 14:10:00|1787.06|1786.56|1786.81|1786.31|1787.94|1787.44|1785.94|1785.44|909
1598278500000|2020-08-24 14:15:00|1786.94|1786.44|1788.69|1788.19|1788.94|1788.44|1786.69|1786.19|712
1598278800000|2020-08-24 14:20:00|1788.81|1788.31|1789.44|1788.94|1789.94|1789.44|1788.44|1787.94|1010
1598279100000|2020-08-24 14:25:00|1789.56|1789.06|1787.44|1786.94|1789.94|1789.44|1787.31|1786.81|411
1598279400000|2020-08-24 14:30:00|1787.31|1786.81|1788.19|1787.69|1788.44|1787.94|1787.19|1786.69|661
1598279700000|2020-08-24 14:35:00|1788.06|1787.56|1789.06|1788.56|1789.19|1788.69|1786.69|1786.19|741
1598280000000|2020-08-24 14:40:00|1788.94|1788.44|1789.44|1788.94|1789.56|1789.06|1788.44|1787.94|987
1598280300000|2020-08-24 14:45:00|1789.56|1789.06|1788.69|1788.19|1789.69|1789.19|1787.19|1786.69|814
1598280600000|2020-08-24 14:50:00|1788.81|1788.31|1786.69|1786.19|1789.06|1788.56|1786.06|1785.56|1104
1598280900000|2020-08-24 14:55:00|1786.94|1786.44|1787.69|1787.19|1787.69|1787.19|1786.44|1785.94|899
1598281200000|2020-08-24 15:00:00|1787.56|1787.06|1788.69|1788.19|1789.19|1788.69|1786.94|1786.44|1974
1598281500000|2020-08-24 15:05:00|1788.56|1788.06|1789.19|1788.69|1789.69|1789.19|1787.69|1787.19|1360
1598281800000|2020-08-24 15:10:00|1789.06|1788.56|1788.62|1788.12|1789.87|1789.37|1788.12|1787.62|1055
1598282100000|2020-08-24 15:15:00|1788.49|1787.99|1789.87|1789.37|1790.24|1789.74|1788.37|1787.87|1797
1598282400000|2020-08-24 15:20:00|1790.12|1789.62|1792.13|1790.63|1792.62|1792.12|1790.12|1789.62|3965
1598282700000|2020-08-24 15:25:00|1792.12|1790.62|1791.43|1789.93|1793.01|1791.51|1791.43|1789.93|933
1598283000000|2020-08-24 15:30:00|1791.42|1789.92|1790.07|1788.67|1791.5|1790|1788.82|1787.42|2791
1598283300000|2020-08-24 15:35:00|1790.19|1788.79|1788.82|1787.42|1790.57|1789.17|1788.82|1787.42|14
1598283600000|2020-08-24 15:40:00|1789.07|1787.67|1788.94|1787.54|1789.32|1787.92|1788.69|1787.29|1
1598283900000|2020-08-24 15:45:00|1789.07|1787.67|1789.69|1788.29|1789.94|1788.54|1789.07|1787.67|1
1598284200000|2020-08-24 15:50:00|1789.82|1788.42|1788.94|1787.54|1789.82|1788.42|1788.82|1787.42|22
1598284500000|2020-08-24 15:55:00|1788.82|1787.42|1786.12|1784.62|1788.94|1787.54|1786.07|1784.62|17
1598284800000|2020-08-24 16:00:00|1785.98|1784.48|1787.43|1785.93|1787.98|1786.48|1785.63|1784.13|0
1598285100000|2020-08-24 16:05:00|1787.45|1785.95|1785.97|1784.47|1787.46|1785.96|1785.93|1784.43|0
1598285400000|2020-08-24 16:10:00|1785.98|1784.48|1786.5|1785|1786.52|1785.02|1785.98|1784.48|0
1598285700000|2020-08-24 16:15:00|1786.52|1785.02|1786.52|1785.02|1787.05|1785.55|1786.45|1784.95|0
1598286000000|2020-08-24 16:20:00|1786.54|1785.04|1786.64|1785.14|1786.67|1785.17|1785.66|1784.16|0
1598286300000|2020-08-24 16:25:00|1786.62|1785.12|1785.12|1783.62|1786.64|1785.14|1785.1|1783.6|0
1598286600000|2020-08-24 16:30:00|1785.13|1783.63|1786.13|1784.63|1786.16|1784.66|1785.07|1783.57|0
1598286900000|2020-08-24 16:35:00|1786.14|1784.64|1786.16|1784.66|1786.68|1785.18|1786.12|1784.62|0
1598287200000|2020-08-24 16:40:00|1786.17|1784.67|1786.63|1785.13|1786.64|1785.14|1785.57|1784.07|0
1598287500000|2020-08-24 16:45:00|1786.61|1785.11|1786.2|1784.7|1786.64|1785.14|1786.12|1784.62|0
1598287800000|2020-08-24 16:50:00|1786.19|1784.69|1785.67|1784.17|1786.21|1784.71|1785.64|1784.14|0
1598288100000|2020-08-24 16:55:00|1785.69|1784.19|1785.69|1784.19|1786.21|1784.71|1785.65|1784.15|0
1598288400000|2020-08-24 17:00:00|1785.7|1784.2|1786.77|1785.27|1786.82|1785.32|1785.67|1784.17|0
1598288700000|2020-08-24 17:05:00|1786.79|1785.29|1787.33|1785.83|1787.33|1785.83|1786.74|1785.24|0
1598289000000|2020-08-24 17:10:00|1787.32|1785.82|1786.35|1784.85|1787.33|1785.83|1786.33|1784.83|0
1598289300000|2020-08-24 17:15:00|1786.36|1784.86|1785.81|1784.31|1786.36|1784.86|1785.81|1784.31|0
1598289600000|2020-08-24 17:20:00|1785.83|1784.33|1785.35|1783.85|1785.85|1784.35|1785.3|1783.8|0
1598289900000|2020-08-24 17:25:00|1785.48|1783.98|1785.3|1783.8|1785.83|1784.33|1785.3|1783.8|0
1598290200000|2020-08-24 17:30:00|1785.28|1783.78|1785.16|1783.66|1785.28|1783.78|1784.65|1783.15|0
1598290500000|2020-08-24 17:35:00|1785.18|1783.68|1785.68|1784.18|1785.73|1784.23|1785.18|1783.68|0
1598290800000|2020-08-24 17:40:00|1785.7|1784.2|1785.1|1783.6|1785.71|1784.21|1785.07|1783.57|0
1598291100000|2020-08-24 17:45:00|1785.11|1783.61|1784.58|1783.08|1785.65|1784.15|1784.56|1783.06|0
1598291400000|2020-08-24 17:50:00|1784.56|1783.06|1785.2|1783.7|1785.23|1783.73|1784.55|1783.05|0
1598291700000|2020-08-24 17:55:00|1785.19|1783.69|1785.25|1783.75|1785.3|1783.8|1785.19|1783.69|0
1598292000000|2020-08-24 18:00:00|1785.23|1783.73|1784.73|1783.23|1785.75|1784.25|1784.68|1783.18|0
1598292300000|2020-08-24 18:05:00|1784.75|1783.25|1784.81|1783.31|1785.31|1783.81|1784.27|1782.77|0
1598292600000|2020-08-24 18:10:00|1784.83|1783.33|1784.81|1783.31|1784.84|1783.34|1784.79|1783.29|0
1598292900000|2020-08-24 18:15:00|1784.83|1783.33|1785.31|1783.81|1785.36|1783.86|1784.79|1783.29|0
1598293200000|2020-08-24 18:20:00|1785.3|1783.8|1784.29|1782.79|1785.3|1783.8|1784.27|1782.77|0
1598293500000|2020-08-24 18:25:00|1784.31|1782.81|1784.33|1782.83|1784.33|1782.83|1783.77|1782.27|0
1598293800000|2020-08-24 18:30:00|1784.31|1782.81|1783.26|1781.76|1784.33|1782.83|1783.23|1781.73|0
1598294100000|2020-08-24 18:35:00|1783.39|1781.89|1783.25|1781.75|1783.78|1782.28|1782.94|1781.44|0
1598294400000|2020-08-24 18:40:00|1783.24|1781.74|1782.76|1781.26|1783.28|1781.78|1782.69|1781.19|0
1598294700000|2020-08-24 18:45:00|1782.74|1781.24|1782.8|1781.3|1783.35|1781.85|1782.73|1781.23|0
1598295000000|2020-08-24 18:50:00|1782.81|1781.31|1782.18|1780.68|1783.3|1781.8|1782.18|1780.68|0
1598295300000|2020-08-24 18:55:00|1782.2|1780.7|1782.8|1781.3|1783.33|1781.83|1782.2|1780.7|0
1598295600000|2020-08-24 19:00:00|1782.93|1781.43|1783.21|1781.71|1783.33|1781.83|1782.73|1781.23|0
1598295900000|2020-08-24 19:05:00|1783.23|1781.73|1781.71|1780.21|1783.23|1781.73|1781.71|1780.21|0
1598296200000|2020-08-24 19:10:00|1781.69|1780.19|1781.77|1780.27|1781.77|1780.27|1781.18|1779.68|0
1598296500000|2020-08-24 19:15:00|1781.78|1780.28|1782.83|1781.33|1782.85|1781.35|1781.78|1780.28|0
1598296800000|2020-08-24 19:20:00|1782.81|1781.31|1784.89|1783.39|1784.9|1783.4|1782.8|1781.3|0
1598297100000|2020-08-24 19:25:00|1784.9|1783.4|1785.46|1783.96|1785.46|1783.96|1784.89|1783.39|0
1598297400000|2020-08-24 19:30:00|1785.33|1783.83|1785.05|1783.55|1785.57|1784.07|1784.46|1782.96|0
1598297700000|2020-08-24 19:35:00|1785.03|1783.53|1786.88|1785.38|1786.9|1785.4|1785.03|1783.53|0
1598298000000|2020-08-24 19:40:00|1786.9|1785.4|1787.26|1785.76|1787.28|1785.78|1786.1|1784.6|0
1598298300000|2020-08-24 19:45:00|1787.39|1785.89|1787.66|1786.16|1787.78|1786.28|1787.18|1785.68|0
1598298600000|2020-08-24 19:50:00|1787.67|1786.17|1787.78|1786.28|1788.82|1787.32|1787.16|1785.66|0
1598298900000|2020-08-24 19:55:00|1787.8|1786.3|1789.11|1787.61|1791.14|1789.64|1787.28|1785.78|0
1598299200000|2020-08-24 20:00:00|1789.09|1787.59|1788.93|1787.43|1789.42|1787.92|1787.18|1785.68|0
1598299500000|2020-08-24 20:05:00|1788.94|1787.44|1789.6|1788.1|1789.97|1788.47|1788.93|1787.43|0
1598299800000|2020-08-24 20:10:00|1789.59|1788.09|1789|1787.5|1789.59|1788.09|1788.75|1787.25|0
1598300100000|2020-08-24 20:15:00|1789.08|1787.58|1788.91|1787.41|1789.17|1787.67|1788.86|1787.36|0
1598300400000|2020-08-24 20:20:00|1788.95|1787.45|1789|1787.5|1789.13|1787.63|1788.95|1787.45|0
1598300700000|2020-08-24 20:25:00|1789.04|1787.54|1789.13|1787.63|1789.17|1787.67|1789|1787.5|0
1598301000000|2020-08-24 20:30:00|1789.19|1787.69|1788.86|1787.36|1789.66|1788.16|1788.75|1787.25|0
1598301300000|2020-08-24 20:35:00|1788.84|1787.34|1788.75|1787.25|1788.86|1787.36|1788.22|1786.72|0
1598301600000|2020-08-24 20:40:00|1788.73|1787.23|1788.64|1787.14|1789.02|1787.52|1788.48|1786.98|0
1598301900000|2020-08-24 20:45:00|1788.62|1787.12|1788.64|1787.14|1788.75|1787.25|1788.37|1786.87|0
1598302200000|2020-08-24 20:50:00|1788.66|1787.16|1788.86|1787.36|1788.86|1787.36|1788.48|1786.98|0
1598302500000|2020-08-24 20:55:00|1788.84|1787.34|1788.75|1787.25|1789.02|1787.52|1788.64|1787.14|0
1598302800000|2020-08-24 21:00:00|1788.79|1787.29|1788.75|1787.25|1788.79|1787.29|1788.75|1787.25|0
1598303100000|2020-08-24 21:05:00|1788.79|1787.29|1788.79|1787.29|1788.79|1787.29|1788.79|1787.29|0
1598303400000|2020-08-24 21:10:00|1788.84|1787.34|1788.88|1787.38|1788.88|1787.38|1788.84|1787.34|0
1598303700000|2020-08-24 21:15:00|1788.84|1787.34|1788.89|1787.39|1788.89|1787.39|1788.84|1787.34|0
1598304000000|2020-08-24 21:20:00|1788.93|1787.43|1788.93|1787.43|1788.93|1787.43|1788.93|1787.43|0
1598304300000|2020-08-24 21:25:00|1788.89|1787.39|1788.96|1787.46|1788.96|1787.46|1788.89|1787.39|0
1598304900000|2020-08-24 21:35:00|1789.05|1787.55|1788.97|1787.47|1789.05|1787.55|1788.96|1787.46|0
1598305200000|2020-08-24 21:40:00|1788.93|1787.43|1788.93|1787.43|1788.97|1787.47|1788.93|1787.43|0
1598305500000|2020-08-24 21:45:00|1788.97|1787.47|1788.97|1787.47|1788.97|1787.47|1788.97|1787.47|0
1598305800000|2020-08-24 21:50:00|1788.93|1787.43|1788.97|1787.47|1788.97|1787.47|1788.93|1787.43|0
1598306100000|2020-08-24 21:55:00|1788.93|1787.43|1789.02|1787.52|1789.02|1787.52|1788.93|1787.43|0
1598306400000|2020-08-24 22:00:00|1789.08|1787.58|1789.22|1787.72|1789.54|1788.04|1788.84|1787.34|0
1598306700000|2020-08-24 22:05:00|1789.23|1787.73|1789.16|1787.66|1789.43|1787.93|1789.16|1787.66|0
1598307000000|2020-08-24 22:10:00|1789.18|1787.68|1789.05|1787.55|1789.32|1787.82|1788.95|1787.45|0
1598307300000|2020-08-24 22:15:00|1789.04|1787.54|1789.16|1787.66|1789.16|1787.66|1788.95|1787.45|0
1598307600000|2020-08-24 22:20:00|1789.18|1787.68|1789.34|1787.84|1789.34|1787.84|1789.18|1787.68|0
1598307900000|2020-08-24 22:25:00|1789.35|1787.85|1789.34|1787.84|1789.45|1787.95|1789.34|1787.84|0
1598308200000|2020-08-24 22:30:00|1789.32|1787.82|1789.45|1787.95|1789.45|1787.95|1789.18|1787.68|0
1598308500000|2020-08-24 22:35:00|1789.47|1787.97|1789.45|1787.95|1789.83|1788.33|1789.45|1787.95|0
1598308800000|2020-08-24 22:40:00|1789.46|1787.96|1789.34|1787.84|1789.51|1788.01|1789.34|1787.84|0
1598309100000|2020-08-24 22:45:00|1789.36|1787.86|1789.56|1788.06|1789.56|1788.06|1789.36|1787.86|0
1598309400000|2020-08-24 22:50:00|1789.58|1788.08|1789.34|1787.84|1789.72|1788.22|1789.34|1787.84|0
1598309700000|2020-08-24 22:55:00|1789.36|1787.86|1789.75|1788.25|1789.91|1788.41|1789.34|1787.84|0
1598310000000|2020-08-24 23:00:00|1789.77|1788.27|1789.68|1788.18|1790.32|1788.82|1789.68|1788.18|0
1598310300000|2020-08-24 23:05:00|1789.66|1788.16|1789.47|1787.97|1789.66|1788.16|1789.41|1787.91|0
1598310600000|2020-08-24 23:10:00|1789.48|1787.98|1789.41|1787.91|1789.57|1788.07|1789.3|1787.8|0
1598310900000|2020-08-24 23:15:00|1789.42|1787.92|1789.73|1788.23|1789.84|1788.34|1789.42|1787.92|0
1598311200000|2020-08-24 23:20:00|1789.75|1788.25|1789.46|1787.96|1789.84|1788.34|1789.46|1787.96|0
1598311500000|2020-08-24 23:25:00|1789.48|1787.98|1789.46|1787.96|1789.73|1788.23|1789.46|1787.96|0
1598311800000|2020-08-24 23:30:00|1789.44|1787.94|1789.9|1788.4|1789.95|1788.45|1789.31|1787.81|0
1598312100000|2020-08-24 23:35:00|1789.91|1788.41|1790.22|1788.72|1790.22|1788.72|1789.84|1788.34|0
1598312400000|2020-08-24 23:40:00|1790.21|1788.71|1790.22|1788.72|1790.22|1788.72|1790.11|1788.61|0
1598312700000|2020-08-24 23:45:00|1790.24|1788.74|1792.53|1791.03|1793.01|1791.51|1790.11|1788.61|0
1598313000000|2020-08-24 23:50:00|1792.55|1791.05|1792.64|1791.14|1792.9|1791.4|1792.31|1790.81|0
1598313300000|2020-08-24 23:55:00|1792.66|1791.16|1792.75|1791.25|1792.9|1791.4|1792.58|1791.08|0
1598313600000|2020-08-25 00:00:00|1792.73|1791.23|1791.35|1789.85|1792.74|1791.24|1791.35|1789.85|0
1598313900000|2020-08-25 00:05:00|1791.37|1789.87|1792.53|1791.03|1792.64|1791.14|1791.35|1789.85|0
1598314200000|2020-08-25 00:10:00|1792.5|1791|1793.43|1791.93|1793.54|1792.04|1792.1|1790.6|0
1598314500000|2020-08-25 00:15:00|1793.45|1791.95|1798.15|1796.65|1798.72|1797.22|1793.45|1791.95|0
1598314800000|2020-08-25 00:20:00|1798.22|1796.72|1798.12|1796.62|1798.67|1797.17|1796.63|1795.13|0
1598315100000|2020-08-25 00:25:00|1798.1|1796.6|1797.42|1795.92|1798.12|1796.62|1796.62|1795.12|0
1598315400000|2020-08-25 00:30:00|1797.35|1795.85|1797.83|1796.33|1798.91|1797.41|1797.17|1795.67|0
1598315700000|2020-08-25 00:35:00|1797.84|1796.34|1797.18|1795.68|1799.09|1797.59|1796.68|1795.18|0
1598316000000|2020-08-25 00:40:00|1797.25|1795.75|1799.14|1797.64|1799.61|1798.11|1797.18|1795.68|0
1598316300000|2020-08-25 00:45:00|1799.12|1797.62|1798.14|1796.64|1799.61|1798.11|1797.89|1796.39|0
1598316600000|2020-08-25 00:50:00|1798.13|1796.63|1798.39|1796.89|1798.66|1797.16|1797.39|1795.89|0
1598316900000|2020-08-25 00:55:00|1798.46|1796.96|1799.45|1797.95|1800.24|1798.74|1798.16|1796.66|0
1598317200000|2020-08-25 01:00:00|1799.39|1797.89|1799.72|1798.22|1799.75|1798.25|1798.7|1797.2|0
1598317500000|2020-08-25 01:05:00|1799.71|1798.21|1799.75|1798.25|1800.27|1798.77|1799.2|1797.7|0
1598317800000|2020-08-25 01:10:00|1799.74|1798.24|1799.72|1798.22|1799.99|1798.49|1798.73|1797.23|0
1598318100000|2020-08-25 01:15:00|1799.73|1798.23|1799.52|1798.02|1799.75|1798.25|1798.73|1797.23|0
1598318400000|2020-08-25 01:20:00|1799.59|1798.09|1799.82|1798.32|1800.32|1798.82|1799.27|1797.77|0
1598318700000|2020-08-25 01:25:00|1799.81|1798.31|1801.72|1800.22|1801.73|1800.23|1799.8|1798.3|0
1598319000000|2020-08-25 01:30:00|1801.7|1800.2|1802.23|1800.73|1802.24|1800.74|1800.68|1799.18|0
1598319300000|2020-08-25 01:35:00|1802.24|1800.74|1801.27|1799.77|1802.24|1800.74|1801.26|1799.76|0
1598319600000|2020-08-25 01:40:00|1801.26|1799.76|1800.8|1799.3|1801.79|1800.29|1800.79|1799.29|0
1598319900000|2020-08-25 01:45:00|1800.79|1799.29|1800.83|1799.33|1801.35|1799.85|1800.28|1798.78|0
1598320200000|2020-08-25 01:50:00|1800.85|1799.35|1802.39|1800.89|1802.39|1800.89|1800.33|1798.83|0
1598320500000|2020-08-25 01:55:00|1802.37|1800.87|1802.36|1800.86|1802.88|1801.38|1802.34|1800.84|0
1598320800000|2020-08-25 02:00:00|1802.38|1800.88|1802.41|1800.91|1802.9|1801.4|1801.91|1800.41|0
1598321100000|2020-08-25 02:05:00|1802.43|1800.93|1802.46|1800.96|1802.91|1801.41|1801.92|1800.42|0
1598321400000|2020-08-25 02:10:00|1802.44|1800.94|1800.97|1799.47|1802.44|1800.94|1800.97|1799.47|0
1598321700000|2020-08-25 02:15:00|1800.99|1799.49|1801.22|1799.72|1801.99|1800.49|1800.99|1799.49|0
1598322000000|2020-08-25 02:20:00|1801.15|1799.65|1801.69|1800.19|1802.43|1800.93|1800.97|1799.47|0
1598322300000|2020-08-25 02:25:00|1801.76|1800.26|1802.18|1800.68|1802.41|1800.91|1801.44|1799.94|0
1598322600000|2020-08-25 02:30:00|1802.11|1800.61|1801.16|1799.66|1802.9|1801.4|1800.91|1799.41|0
1598322900000|2020-08-25 02:35:00|1801.17|1799.67|1800.91|1799.41|1801.88|1800.38|1800.42|1798.92|0
1598323200000|2020-08-25 02:40:00|1800.92|1799.42|1801.39|1799.89|1801.39|1799.89|1800.66|1799.16|0
1598323500000|2020-08-25 02:45:00|1801.14|1799.64|1800.39|1798.89|1801.14|1799.64|1799.92|1798.42|0
1598323800000|2020-08-25 02:50:00|1800.4|1798.9|1800.4|1798.9|1800.64|1799.14|1799.92|1798.42|0
1598324100000|2020-08-25 02:55:00|1800.42|1798.92|1800.89|1799.39|1800.89|1799.39|1800.4|1798.9|0
1598324400000|2020-08-25 03:00:00|1800.87|1799.37|1800.39|1798.89|1801.17|1799.67|1800.39|1798.89|0
1598324700000|2020-08-25 03:05:00|1800.37|1798.87|1800.9|1799.4|1801.15|1799.65|1800.37|1798.87|0
1598325000000|2020-08-25 03:10:00|1800.92|1799.42|1800.42|1798.92|1801.41|1799.91|1800.42|1798.92|0
1598325300000|2020-08-25 03:15:00|1800.43|1798.93|1800.43|1798.93|1800.9|1799.4|1800.18|1798.68|0
1598325600000|2020-08-25 03:20:00|1800.42|1798.92|1799.43|1797.93|1800.43|1798.93|1799.43|1797.93|0
1598325900000|2020-08-25 03:25:00|1799.44|1797.94|1799.45|1797.95|1799.45|1797.95|1798.93|1797.43|0
1598326200000|2020-08-25 03:30:00|1799.43|1797.93|1800.43|1798.93|1800.45|1798.95|1799.43|1797.93|0
1598326500000|2020-08-25 03:35:00|1800.44|1798.94|1802.02|1800.52|1802.02|1800.52|1799.96|1798.46|0
1598326800000|2020-08-25 03:40:00|1802.01|1800.51|1801.03|1799.53|1802.01|1800.51|1801.03|1799.53|0
1598327100000|2020-08-25 03:45:00|1801.02|1799.52|1799.54|1798.04|1801.03|1799.53|1799.52|1798.02|0
1598327400000|2020-08-25 03:50:00|1799.53|1798.03|1799.04|1797.54|1800.01|1798.51|1799.02|1797.52|0
1598327700000|2020-08-25 03:55:00|1799.02|1797.52|1799.54|1798.04|1799.54|1798.04|1798.55|1797.05|0
1598328000000|2020-08-25 04:00:00|1799.52|1798.02|1799.53|1798.03|1800.02|1798.52|1799.03|1797.53|0
1598328300000|2020-08-25 04:05:00|1799.55|1798.05|1799.47|1797.97|1800.02|1798.52|1798.99|1797.49|0
1598328600000|2020-08-25 04:10:00|1799.46|1797.96|1799.25|1797.75|1799.47|1797.97|1798.51|1797.01|0
1598328900000|2020-08-25 04:15:00|1799.18|1797.68|1798.54|1797.04|1799.18|1797.68|1798.53|1797.03|0
1598329200000|2020-08-25 04:20:00|1798.56|1797.06|1799.09|1797.59|1799.09|1797.59|1798.56|1797.06|0
1598329500000|2020-08-25 04:25:00|1799.1|1797.6|1799.06|1797.56|1799.1|1797.6|1799.04|1797.54|0
1598329800000|2020-08-25 04:30:00|1799.04|1797.54|1797.5|1796|1799.04|1797.54|1797.5|1796|0
1598330100000|2020-08-25 04:35:00|1797.57|1796.07|1797.47|1795.97|1797.99|1796.49|1796.98|1795.48|0
1598330400000|2020-08-25 04:40:00|1797.45|1795.95|1797.99|1796.49|1797.99|1796.49|1796.98|1795.48|0
1598330700000|2020-08-25 04:45:00|1797.97|1796.47|1798.47|1796.97|1798.47|1796.97|1797.97|1796.47|0
1598331000000|2020-08-25 04:50:00|1798.48|1796.98|1798.52|1797.02|1798.52|1797.02|1798.27|1796.77|0
1598331300000|2020-08-25 04:55:00|1798.5|1797|1798.74|1797.24|1798.76|1797.26|1798.04|1796.54|0
1598331600000|2020-08-25 05:00:00|1798.67|1797.17|1798.01|1796.51|1798.99|1797.49|1798|1796.5|0
1598331900000|2020-08-25 05:05:00|1798.48|1796.98|1797.54|1796.04|1798.5|1797|1797.51|1796.01|0
1598332200000|2020-08-25 05:10:00|1797.53|1796.03|1798.59|1797.09|1798.59|1797.09|1797.51|1796.01|0
1598332500000|2020-08-25 05:15:00|1798.45|1796.95|1798.12|1796.62|1798.6|1797.1|1798.1|1796.6|0
1598332800000|2020-08-25 05:20:00|1798.13|1796.63|1798.12|1796.62|1798.62|1797.12|1797.62|1796.12|0
1598333100000|2020-08-25 05:25:00|1798.1|1796.6|1797.03|1795.53|1798.1|1796.6|1796.76|1795.26|0
1598333400000|2020-08-25 05:30:00|1797.01|1795.51|1796.96|1795.46|1797.55|1796.05|1796.48|1794.98|0
1598333700000|2020-08-25 05:35:00|1796.97|1795.47|1797.95|1796.45|1797.97|1796.47|1796.95|1795.45|0
1598334000000|2020-08-25 05:40:00|1797.88|1796.38|1797.71|1796.21|1798|1796.5|1797.01|1795.51|0
1598334300000|2020-08-25 05:45:00|1797.64|1796.14|1797.48|1795.98|1797.98|1796.48|1797.48|1795.98|0
1598334600000|2020-08-25 05:50:00|1797.49|1795.99|1797.46|1795.96|1797.49|1795.99|1796.97|1795.47|0
1598334900000|2020-08-25 05:55:00|1797.48|1795.98|1797.25|1795.75|1797.7|1796.2|1796.96|1795.46|0
1598335200000|2020-08-25 06:00:00|1797.18|1795.68|1798.08|1796.58|1798.59|1797.09|1797.03|1795.53|0
1598335500000|2020-08-25 06:05:00|1798.1|1796.6|1798.92|1797.42|1798.97|1797.47|1797.85|1796.35|0
1598335800000|2020-08-25 06:10:00|1798.94|1797.44|1799.49|1797.99|1799.95|1798.45|1798.47|1796.97|0
1598336100000|2020-08-25 06:15:00|1799.47|1797.97|1800.52|1799.02|1800.74|1799.24|1799.45|1797.95|0
1598336400000|2020-08-25 06:20:00|1800.65|1799.15|1799.99|1798.49|1801.02|1799.52|1799.99|1798.49|0
1598336700000|2020-08-25 06:25:00|1799.97|1798.47|1799.43|1797.93|1799.99|1798.49|1798.94|1797.44|0
1598337000000|2020-08-25 06:30:00|1798.96|1797.46|1799.69|1798.29|1799.69|1798.29|1798.82|1797.42|56
1598337300000|2020-08-25 06:35:00|1799.82|1798.42|1800.44|1799.04|1800.94|1799.54|1799.82|1798.42|17
1598337600000|2020-08-25 06:40:00|1800.32|1798.92|1800.57|1799.17|1800.82|1799.42|1800.19|1798.79|7
1598337900000|2020-08-25 06:45:00|1800.32|1798.92|1800.57|1799.17|1801.19|1799.79|1800.32|1798.92|4
1598338200000|2020-08-25 06:50:00|1800.32|1798.92|1800.19|1798.79|1800.82|1799.42|1799.32|1797.92|19
1598338500000|2020-08-25 06:55:00|1799.74|1798.24|1798.73|1797.23|1800.26|1798.76|1798.73|1797.23|0
1598338800000|2020-08-25 07:00:00|1798.59|1797.09|1801.74|1801.24|1801.87|1801.37|1794.24|1793.74|3402
1598339100000|2020-08-25 07:05:00|1801.62|1801.12|1803.37|1802.87|1804.37|1803.87|1801.12|1800.62|2938
1598339400000|2020-08-25 07:10:00|1803.49|1802.99|1804.99|1804.49|1805.24|1804.74|1802.49|1801.99|2031
1598339700000|2020-08-25 07:15:00|1804.87|1804.37|1804.24|1803.74|1805.37|1804.87|1803.37|1802.87|1562
1598340000000|2020-08-25 07:20:00|1804.37|1803.87|1803.87|1803.37|1804.62|1804.12|1802.12|1801.62|1331
1598340300000|2020-08-25 07:25:00|1803.74|1803.24|1806.24|1805.74|1807.62|1807.12|1803.74|1803.24|2358
1598340600000|2020-08-25 07:30:00|1806.12|1805.62|1806.62|1806.12|1807.62|1807.12|1805.24|1804.74|1737
1598340900000|2020-08-25 07:35:00|1806.74|1806.24|1804.62|1804.12|1806.87|1806.37|1804.24|1803.74|1296
1598341200000|2020-08-25 07:40:00|1804.65|1804.15|1803.9|1803.4|1804.9|1804.4|1802.9|1802.4|851
1598341500000|2020-08-25 07:45:00|1803.77|1803.27|1802.65|1802.15|1804.65|1804.15|1802.52|1802.02|1734
1598341800000|2020-08-25 07:50:00|1802.77|1802.27|1804.4|1803.9|1804.65|1804.15|1802.65|1802.15|1038
1598342100000|2020-08-25 07:55:00|1804.52|1804.02|1802.9|1802.4|1804.9|1804.4|1802.65|1802.15|1350
1598342400000|2020-08-25 08:00:00|1802.65|1802.15|1802.52|1802.02|1802.9|1802.4|1800.65|1800.15|1074
1598342700000|2020-08-25 08:05:00|1802.4|1801.9|1800.65|1800.15|1802.9|1802.4|1800.4|1799.9|823
1598343000000|2020-08-25 08:10:00|1800.4|1799.9|1801.65|1801.15|1801.9|1801.4|1798.77|1798.27|1055
1598343300000|2020-08-25 08:15:00|1801.52|1801.02|1800.4|1799.9|1802.15|1801.65|1800.27|1799.77|768
1598343600000|2020-08-25 08:20:00|1800.15|1799.65|1799.9|1799.4|1800.65|1800.15|1798.65|1798.15|766
1598343900000|2020-08-25 08:25:00|1799.77|1799.27|1798.9|1798.4|1799.9|1799.4|1797.9|1797.4|1048
1598344200000|2020-08-25 08:30:00|1799.02|1798.52|1797.4|1796.9|1799.15|1798.65|1796.9|1796.4|930
1598344500000|2020-08-25 08:35:00|1797.52|1797.02|1796.65|1796.15|1797.65|1797.15|1795.65|1795.15|759
1598344800000|2020-08-25 08:40:00|1796.52|1796.02|1795.9|1795.4|1797.4|1796.9|1795.9|1795.4|659
1598345100000|2020-08-25 08:45:00|1796.02|1795.52|1795.65|1795.15|1797.4|1796.9|1795.15|1794.65|989
1598345400000|2020-08-25 08:50:00|1795.9|1795.4|1797.65|1797.15|1797.9|1797.4|1795.65|1795.15|544
1598345700000|2020-08-25 08:55:00|1797.52|1797.02|1796.77|1796.27|1797.65|1797.15|1796.52|1796.02|329
1598346000000|2020-08-25 09:00:00|1796.9|1796.4|1796.15|1795.65|1796.9|1796.4|1794.9|1794.4|787
1598346300000|2020-08-25 09:05:00|1796.02|1795.52|1797.4|1796.9|1797.65|1797.15|1795.9|1795.4|431
1598346600000|2020-08-25 09:10:00|1797.27|1796.77|1797.4|1796.9|1797.65|1797.15|1796.65|1796.15|365
1598346900000|2020-08-25 09:15:00|1797.65|1797.15|1797.9|1797.4|1798.65|1798.15|1797.15|1796.65|321
1598347200000|2020-08-25 09:20:00|1798.02|1797.52|1799.52|1799.02|1799.65|1799.15|1797.9|1797.4|232
1598347500000|2020-08-25 09:25:00|1799.4|1798.9|1799.15|1798.65|1799.9|1799.4|1798.9|1798.4|327
1598347800000|2020-08-25 09:30:00|1799.02|1798.52|1799.15|1798.65|1799.4|1798.9|1798.15|1797.65|368
1598348100000|2020-08-25 09:35:00|1799.4|1798.9|1799.15|1798.65|1799.65|1799.15|1798.65|1798.15|230
1598348400000|2020-08-25 09:40:00|1799.27|1798.77|1799.4|1798.9|1799.65|1799.15|1799.15|1798.65|216
1598348700000|2020-08-25 09:45:00|1799.52|1799.02|1797.9|1797.4|1799.65|1799.15|1797.9|1797.4|239
1598349000000|2020-08-25 09:50:00|1798.02|1797.52|1799.65|1799.15|1799.65|1799.15|1797.9|1797.4|473
1598349300000|2020-08-25 09:55:00|1799.77|1799.27|1799.15|1798.65|1799.9|1799.4|1799.02|1798.52|200
1598349600000|2020-08-25 10:00:00|1799.27|1798.77|1799.15|1798.65|1799.9|1799.4|1799.15|1798.65|431
1598349900000|2020-08-25 10:05:00|1799.02|1798.52|1799.9|1799.4|1800.15|1799.65|1798.65|1798.15|271
1598350200000|2020-08-25 10:10:00|1800.15|1799.65|1800.65|1800.15|1800.65|1800.15|1799.9|1799.4|357
1598350500000|2020-08-25 10:15:00|1800.52|1800.02|1801.4|1800.9|1801.65|1801.15|1800.15|1799.65|421
1598350800000|2020-08-25 10:20:00|1801.27|1800.77|1800.15|1799.65|1801.4|1800.9|1800.15|1799.65|480
1598351100000|2020-08-25 10:25:00|1800.27|1799.77|1801.4|1800.9|1801.52|1801.02|1800.02|1799.52|542
1598351400000|2020-08-25 10:30:00|1801.52|1801.02|1802.65|1802.15|1803.15|1802.65|1801.4|1800.9|836
1598351700000|2020-08-25 10:35:00|1802.77|1802.27|1802.15|1801.65|1802.9|1802.4|1801.65|1801.15|291
1598352000000|2020-08-25 10:40:00|1802.02|1801.52|1801.9|1801.4|1802.4|1801.9|1801.4|1800.9|361
1598352300000|2020-08-25 10:45:00|1802.4|1801.9|1802.4|1801.9|1802.65|1802.15|1801.65|1801.15|283
1598352600000|2020-08-25 10:50:00|1802.52|1802.02|1800.65|1800.15|1802.65|1802.15|1800.65|1800.15|322
1598352900000|2020-08-25 10:55:00|1800.52|1800.02|1799.9|1799.4|1800.9|1800.4|1799.65|1799.15|471
1598353200000|2020-08-25 11:00:00|1800.02|1799.52|1800.15|1799.65|1800.15|1799.65|1799.9|1799.4|275
1598353500000|2020-08-25 11:05:00|1800.02|1799.52|1799.9|1799.4|1800.65|1800.15|1799.65|1799.15|215
1598353800000|2020-08-25 11:10:00|1800.02|1799.52|1799.15|1798.65|1800.65|1800.15|1799.15|1798.65|393
1598354100000|2020-08-25 11:15:00|1799.27|1798.77|1797.4|1796.9|1799.4|1798.9|1797.4|1796.9|288
1598354400000|2020-08-25 11:20:00|1797.52|1797.02|1797.15|1796.65|1797.52|1797.02|1796.9|1796.4|266
1598354700000|2020-08-25 11:25:00|1796.9|1796.4|1797.9|1797.4|1798.02|1797.52|1796.9|1796.4|226
1598355000000|2020-08-25 11:30:00|1797.77|1797.27|1797.15|1796.65|1798.4|1797.9|1797.15|1796.65|162
1598355300000|2020-08-25 11:35:00|1797.27|1796.77|1798.4|1797.9|1798.4|1797.9|1797.27|1796.77|187
1598355600000|2020-08-25 11:40:00|1798.27|1797.77|1798.65|1798.15|1798.9|1798.4|1798.02|1797.52|184
1598355900000|2020-08-25 11:45:00|1798.52|1798.02|1798.52|1798.02|1798.65|1798.15|1798.15|1797.65|164
1598356200000|2020-08-25 11:50:00|1798.4|1797.9|1798.79|1798.29|1798.79|1798.29|1798.15|1797.65|127
1598356500000|2020-08-25 11:55:00|1798.84|1798.34|1798.61|1798.11|1799.24|1798.74|1798.49|1797.99|99
1598356800000|2020-08-25 12:00:00|1798.74|1798.24|1799.49|1798.99|1799.49|1798.99|1797.99|1797.49|334
1598357100000|2020-08-25 12:05:00|1799.61|1799.11|1801.36|1800.86|1801.49|1800.99|1799.49|1798.99|259
1598357400000|2020-08-25 12:10:00|1801.49|1800.99|1801.11|1800.61|1801.74|1801.24|1800.99|1800.49|343
1598357700000|2020-08-25 12:15:00|1801.24|1800.74|1799.99|1799.49|1801.36|1800.86|1799.24|1798.74|548
1598358000000|2020-08-25 12:20:00|1799.86|1799.36|1799.74|1799.24|1799.99|1799.49|1799.49|1798.99|315
1598358300000|2020-08-25 12:25:00|1799.99|1799.49|1801.24|1800.74|1801.49|1800.99|1799.24|1798.74|380
1598358600000|2020-08-25 12:30:00|1801.36|1800.86|1801.49|1800.99|1801.49|1800.99|1800.36|1799.86|705
1598358900000|2020-08-25 12:35:00|1801.36|1800.86|1801.49|1800.99|1801.99|1801.49|1801.36|1800.86|628
1598359200000|2020-08-25 12:40:00|1801.61|1801.11|1802.74|1802.24|1802.99|1802.49|1801.49|1800.99|303
1598359500000|2020-08-25 12:45:00|1802.86|1802.36|1802.49|1801.99|1802.86|1802.36|1801.74|1801.24|257
1598359800000|2020-08-25 12:50:00|1802.74|1802.24|1803.24|1802.74|1803.74|1803.24|1802.74|1802.24|404
1598360100000|2020-08-25 12:55:00|1803.36|1802.86|1803.24|1802.74|1803.74|1803.24|1802.99|1802.49|340
1598360400000|2020-08-25 13:00:00|1803.36|1802.86|1802.36|1801.86|1803.61|1803.11|1802.36|1801.86|240
1598360700000|2020-08-25 13:05:00|1802.49|1801.99|1801.49|1800.99|1802.99|1802.49|1801.49|1800.99|465
1598361000000|2020-08-25 13:10:00|1801.61|1801.11|1799.74|1799.24|1801.99|1801.49|1799.74|1799.24|493
1598361300000|2020-08-25 13:15:00|1799.61|1799.11|1797.74|1797.24|1799.74|1799.24|1797.74|1797.24|752
1598361600000|2020-08-25 13:20:00|1797.86|1797.36|1798.74|1798.24|1799.74|1799.24|1797.36|1796.86|760
1598361900000|2020-08-25 13:25:00|1798.61|1798.11|1799.49|1798.99|1799.74|1799.24|1798.49|1797.99|463
1598362200000|2020-08-25 13:30:00|1799.36|1798.86|1797.24|1796.74|1800.11|1799.61|1797.24|1796.74|1486
1598362500000|2020-08-25 13:35:00|1797.11|1796.61|1795.99|1795.49|1797.49|1796.99|1794.99|1794.49|2415
1598362800000|2020-08-25 13:40:00|1795.86|1795.36|1796.99|1796.49|1797.49|1796.99|1795.49|1794.99|1021
1598363100000|2020-08-25 13:45:00|1796.86|1796.36|1796.49|1795.99|1797.74|1797.24|1795.99|1795.49|1533
1598363400000|2020-08-25 13:50:00|1796.36|1795.86|1794.74|1794.24|1796.99|1796.49|1794.74|1794.24|1604
1598363700000|2020-08-25 13:55:00|1794.99|1794.49|1794.86|1794.36|1796.49|1795.99|1794.74|1794.24|1362
1598364000000|2020-08-25 14:00:00|1794.74|1794.24|1794.74|1794.24|1795.61|1795.11|1793.49|1792.99|1812
1598364300000|2020-08-25 14:05:00|1794.86|1794.36|1792.74|1792.24|1795.24|1794.74|1792.24|1791.74|1085
1598364600000|2020-08-25 14:10:00|1792.98|1792.48|1790.23|1789.73|1792.98|1792.48|1789.73|1789.23|1659
1598364900000|2020-08-25 14:15:00|1790.1|1789.6|1793.48|1792.98|1793.73|1793.23|1789.98|1789.48|1242
1598365200000|2020-08-25 14:20:00|1793.35|1792.85|1791.48|1790.98|1793.35|1792.85|1790.98|1790.48|972
1598365500000|2020-08-25 14:25:00|1791.23|1790.73|1789.48|1788.98|1791.48|1790.98|1787.98|1787.48|2013
1598365800000|2020-08-25 14:30:00|1789.35|1788.85|1787.48|1786.98|1789.35|1788.85|1786.1|1785.6|1958
1598366100000|2020-08-25 14:35:00|1787.6|1787.1|1789.98|1789.48|1790.23|1789.73|1786.98|1786.48|923
1598366400000|2020-08-25 14:40:00|1789.85|1789.35|1787.48|1786.98|1789.85|1789.35|1787.23|1786.73|1549
1598366700000|2020-08-25 14:45:00|1787.35|1786.85|1787.48|1786.98|1790.48|1789.98|1786.73|1786.23|1950
1598367000000|2020-08-25 14:50:00|1787.23|1786.73|1786.23|1785.73|1787.48|1786.98|1786.23|1785.73|1375
1598367300000|2020-08-25 14:55:00|1786.35|1785.85|1789.85|1789.35|1790.23|1789.73|1785.73|1785.23|1341
1598367600000|2020-08-25 15:00:00|1789.73|1789.23|1791.73|1791.23|1791.98|1791.48|1788.73|1788.23|1859
1598367900000|2020-08-25 15:05:00|1791.98|1791.48|1791.48|1790.98|1791.98|1791.48|1790.73|1790.23|1197
1598368200000|2020-08-25 15:10:00|1791.73|1791.23|1791.73|1791.23|1792.48|1791.98|1790.48|1789.98|1287
1598368500000|2020-08-25 15:15:00|1791.85|1791.35|1790.98|1790.48|1791.98|1791.48|1790.48|1789.98|1161
1598368800000|2020-08-25 15:20:00|1791.1|1790.6|1790.46|1788.96|1791.23|1790.73|1788.85|1788.35|2067
1598369100000|2020-08-25 15:25:00|1790.48|1788.98|1789.23|1787.73|1790.51|1789.01|1788.69|1787.19|778
1598369400000|2020-08-25 15:30:00|1789.24|1787.74|1786.68|1785.28|1789.24|1787.74|1785.93|1784.53|428
1598369700000|2020-08-25 15:35:00|1786.43|1785.03|1786.18|1784.78|1786.55|1785.15|1785.8|1784.4|66
1598370000000|2020-08-25 15:40:00|1786.05|1784.65|1784.55|1783.15|1786.8|1785.4|1783.43|1782.03|89
1598370300000|2020-08-25 15:45:00|1784.8|1783.4|1784.3|1782.9|1784.8|1783.4|1783.93|1782.53|4
1598370600000|2020-08-25 15:50:00|1784.18|1782.78|1784.93|1783.53|1785.93|1784.53|1784.05|1782.65|38
1598370900000|2020-08-25 15:55:00|1784.8|1783.4|1782.51|1781.01|1785.18|1783.78|1782.49|1780.99|4006
1598371200000|2020-08-25 16:00:00|1782.52|1781.02|1782.02|1780.52|1783.03|1781.53|1781.95|1780.45|0
1598371500000|2020-08-25 16:05:00|1782.03|1780.53|1783.07|1781.57|1783.09|1781.59|1781.51|1780.01|0
1598371800000|2020-08-25 16:10:00|1783.05|1781.55|1780.5|1779|1783.07|1781.57|1779.94|1778.44|0
1598372100000|2020-08-25 16:15:00|1780.48|1778.98|1781.62|1780.12|1781.63|1780.13|1779.98|1778.48|0
1598372400000|2020-08-25 16:20:00|1781.63|1780.13|1782.15|1780.65|1782.18|1780.68|1781.1|1779.6|0
1598372700000|2020-08-25 16:25:00|1782.17|1780.67|1782.23|1780.73|1783.26|1781.76|1782.17|1780.67|0
1598373000000|2020-08-25 16:30:00|1782.24|1780.74|1783.25|1781.75|1783.45|1781.95|1782.15|1780.65|0
1598373300000|2020-08-25 16:35:00|1783.26|1781.76|1783.8|1782.3|1783.81|1782.31|1783.23|1781.73|0
1598373600000|2020-08-25 16:40:00|1783.78|1782.28|1783.35|1781.85|1783.83|1782.33|1782.78|1781.28|0
1598373900000|2020-08-25 16:45:00|1783.36|1781.86|1782.4|1780.9|1783.36|1781.86|1782.38|1780.88|0
1598374200000|2020-08-25 16:50:00|1782.39|1780.89|1781.95|1780.45|1782.42|1780.92|1781.89|1780.39|0
1598374500000|2020-08-25 16:55:00|1781.93|1780.43|1782.93|1781.43|1783.39|1781.89|1781.93|1780.43|0
1598374800000|2020-08-25 17:00:00|1782.92|1781.42|1782.85|1781.35|1783.39|1781.89|1782.38|1780.88|0
1598375100000|2020-08-25 17:05:00|1782.87|1781.37|1784.37|1782.87|1784.37|1782.87|1782.3|1780.8|0
1598375400000|2020-08-25 17:10:00|1784.35|1782.85|1784.41|1782.91|1784.9|1783.4|1783.36|1781.86|0
1598375700000|2020-08-25 17:15:00|1784.43|1782.93|1785.43|1783.93|1785.43|1783.93|1784.41|1782.91|0
1598376000000|2020-08-25 17:20:00|1785.42|1783.92|1785.42|1783.92|1785.43|1783.93|1784.9|1783.4|0
1598376300000|2020-08-25 17:25:00|1785.43|1783.93|1784.53|1783.03|1785.97|1784.47|1784.53|1783.03|0
1598376600000|2020-08-25 17:30:00|1784.51|1783.01|1785.11|1783.61|1785.11|1783.61|1784.51|1783.01|0
1598376900000|2020-08-25 17:35:00|1785.09|1783.59|1785.1|1783.6|1785.14|1783.64|1785.08|1783.58|0
1598377200000|2020-08-25 17:40:00|1785.12|1783.62|1785.59|1784.09|1786.07|1784.57|1784.59|1783.09|0
1598377500000|2020-08-25 17:45:00|1785.57|1784.07|1785.06|1783.56|1785.63|1784.13|1785.06|1783.56|0
1598377800000|2020-08-25 17:50:00|1785.08|1783.58|1784.6|1783.1|1785.6|1784.1|1784.08|1782.58|0
1598378100000|2020-08-25 17:55:00|1784.58|1783.08|1784.58|1783.08|1785.11|1783.61|1784.08|1782.58|0
1598378400000|2020-08-25 18:00:00|1784.57|1783.07|1784.64|1783.14|1784.65|1783.15|1784.01|1782.51|0
1598378700000|2020-08-25 18:05:00|1784.63|1783.13|1784.66|1783.16|1784.67|1783.17|1784.12|1782.62|0
1598379000000|2020-08-25 18:10:00|1784.64|1783.14|1784.73|1783.23|1785.74|1784.24|1784.64|1783.14|0
1598379300000|2020-08-25 18:15:00|1784.72|1783.22|1785.16|1783.66|1785.28|1783.78|1782.63|1781.13|0
1598379600000|2020-08-25 18:20:00|1785.18|1783.68|1785.78|1784.28|1785.81|1784.31|1785.14|1783.64|0
1598379900000|2020-08-25 18:25:00|1785.76|1784.26|1786.25|1784.75|1786.27|1784.77|1785.72|1784.22|0
1598380200000|2020-08-25 18:30:00|1786.23|1784.73|1786.21|1784.71|1786.23|1784.73|1785.73|1784.23|0
1598380500000|2020-08-25 18:35:00|1786.23|1784.73|1785.75|1784.25|1786.26|1784.76|1785.7|1784.2|0
1598380800000|2020-08-25 18:40:00|1785.73|1784.23|1786.24|1784.74|1787.29|1785.79|1785.71|1784.21|0
1598381100000|2020-08-25 18:45:00|1786.25|1784.75|1786.79|1785.29|1787.26|1785.76|1786.25|1784.75|0
1598381400000|2020-08-25 18:50:00|1786.77|1785.27|1786.86|1785.36|1786.86|1785.36|1786.27|1784.77|0
1598381700000|2020-08-25 18:55:00|1786.85|1785.35|1787.35|1785.85|1787.38|1785.88|1786.33|1784.83|0
1598382000000|2020-08-25 19:00:00|1787.21|1785.71|1786.33|1784.83|1787.21|1785.71|1786.29|1784.79|0
1598382300000|2020-08-25 19:05:00|1786.31|1784.81|1786.88|1785.38|1787.38|1785.88|1785.81|1784.31|0
1598382600000|2020-08-25 19:10:00|1786.89|1785.39|1787.83|1786.33|1787.9|1786.4|1786.89|1785.39|0
1598382900000|2020-08-25 19:15:00|1787.85|1786.35|1788.4|1786.9|1788.9|1787.4|1787.82|1786.32|0
1598383200000|2020-08-25 19:20:00|1788.43|1786.93|1788.45|1786.95|1788.45|1786.95|1787.87|1786.37|0
1598383500000|2020-08-25 19:25:00|1788.43|1786.93|1789.08|1787.58|1789.1|1787.6|1788.42|1786.92|0
1598383800000|2020-08-25 19:30:00|1789.06|1787.56|1790|1788.5|1790.08|1788.58|1789.06|1787.56|0
1598384100000|2020-08-25 19:35:00|1790.01|1788.51|1790.06|1788.56|1790.09|1788.59|1790|1788.5|0
1598384400000|2020-08-25 19:40:00|1790.05|1788.55|1790.47|1788.97|1790.58|1789.08|1789.99|1788.49|0
1598384700000|2020-08-25 19:45:00|1790.49|1788.99|1791.42|1789.92|1791.51|1790.01|1790.46|1788.96|0
1598385000000|2020-08-25 19:50:00|1791.4|1789.9|1791.48|1789.98|1791.97|1790.47|1790.92|1789.42|0
1598385300000|2020-08-25 19:55:00|1791.47|1789.97|1791.94|1790.44|1791.98|1790.48|1790.46|1788.96|0
1598385600000|2020-08-25 20:00:00|1791.96|1790.46|1792.39|1790.89|1792.39|1790.89|1791.52|1790.02|0
1598385900000|2020-08-25 20:05:00|1792.36|1790.86|1792.99|1791.49|1792.99|1791.49|1792.27|1790.77|0
1598386200000|2020-08-25 20:10:00|1792.97|1791.47|1792.83|1791.33|1793.21|1791.71|1792.5|1791|0
1598386500000|2020-08-25 20:15:00|1792.7|1791.2|1792.88|1791.38|1792.88|1791.38|1792.66|1791.16|0
1598386800000|2020-08-25 20:20:00|1792.83|1791.33|1792.92|1791.42|1792.97|1791.47|1792.83|1791.33|0
1598387100000|2020-08-25 20:25:00|1792.88|1791.38|1793.06|1791.56|1793.06|1791.56|1792.83|1791.33|0
1598387400000|2020-08-25 20:30:00|1793.12|1791.62|1793.46|1791.96|1793.58|1792.08|1792.94|1791.44|0
1598387700000|2020-08-25 20:35:00|1793.48|1791.98|1793.56|1792.06|1793.83|1792.33|1793.29|1791.79|0
1598388000000|2020-08-25 20:40:00|1793.58|1792.08|1793.7|1792.2|1793.83|1792.33|1793.56|1792.06|0
1598388300000|2020-08-25 20:45:00|1793.72|1792.22|1793.68|1792.18|1793.81|1792.31|1793.41|1791.91|0
1598388600000|2020-08-25 20:50:00|1793.7|1792.2|1793.5|1792|1794.04|1792.54|1793.5|1792|0
1598388900000|2020-08-25 20:55:00|1793.52|1792.02|1792.96|1791.46|1793.66|1792.16|1792.94|1791.44|0
1598389200000|2020-08-25 21:00:00|1792.99|1791.49|1792.85|1791.35|1793.03|1791.53|1792.81|1791.31|0
1598389500000|2020-08-25 21:05:00|1792.9|1791.4|1792.85|1791.35|1793.07|1791.57|1792.85|1791.35|0
1598389800000|2020-08-25 21:10:00|1792.99|1791.49|1792.85|1791.35|1792.99|1791.49|1792.85|1791.35|0
1598390100000|2020-08-25 21:15:00|1792.81|1791.31|1792.85|1791.35|1792.85|1791.35|1792.76|1791.26|0
1598390400000|2020-08-25 21:20:00|1792.76|1791.26|1792.72|1791.22|1792.76|1791.26|1792.72|1791.22|0
1598390700000|2020-08-25 21:25:00|1792.67|1791.17|1792.58|1791.08|1792.67|1791.17|1792.54|1791.04|0
1598391000000|2020-08-25 21:30:00|1792.67|1791.17|1792.72|1791.22|1792.85|1791.35|1792.67|1791.17|0
1598391600000|2020-08-25 21:40:00|1792.76|1791.26|1792.81|1791.31|1792.9|1791.4|1792.76|1791.26|0
1598392200000|2020-08-25 21:50:00|1792.85|1791.35|1792.81|1791.31|1792.85|1791.35|1792.81|1791.31|0
1598392500000|2020-08-25 21:55:00|1792.85|1791.35|1792.88|1791.38|1793.12|1791.62|1792.85|1791.35|0
1598392800000|2020-08-25 22:00:00|1792.92|1791.42|1793.09|1791.59|1793.46|1791.96|1792.92|1791.42|0
1598393100000|2020-08-25 22:05:00|1793.07|1791.57|1793.36|1791.86|1793.36|1791.86|1792.98|1791.48|0
1598393400000|2020-08-25 22:10:00|1793.38|1791.88|1793.24|1791.74|1793.51|1792.01|1793.24|1791.74|0
1598393700000|2020-08-25 22:15:00|1793.27|1791.77|1793.62|1792.12|1793.62|1792.12|1793.27|1791.77|0
1598394000000|2020-08-25 22:20:00|1793.94|1792.44|1793.37|1791.87|1793.94|1792.44|1793.37|1791.87|0
1598394300000|2020-08-25 22:25:00|1793.38|1791.88|1793.1|1791.6|1793.48|1791.98|1793.1|1791.6|0
1598394600000|2020-08-25 22:30:00|1793.11|1791.61|1793.1|1791.6|1793.48|1791.98|1793.1|1791.6|0
1598394900000|2020-08-25 22:35:00|1793.12|1791.62|1792.99|1791.49|1793.26|1791.76|1792.99|1791.49|0
1598395200000|2020-08-25 22:40:00|1793.01|1791.51|1793.1|1791.6|1793.26|1791.76|1793.01|1791.51|0
1598395500000|2020-08-25 22:45:00|1793.12|1791.62|1793.37|1791.87|1793.37|1791.87|1793.12|1791.62|0
1598395800000|2020-08-25 22:50:00|1793.36|1791.86|1793.26|1791.76|1793.36|1791.86|1793.26|1791.76|0
1598396100000|2020-08-25 22:55:00|1793.28|1791.78|1793.37|1791.87|1793.48|1791.98|1793.26|1791.76|0
1598396400000|2020-08-25 23:00:00|1793.35|1791.85|1793.1|1791.6|1793.35|1791.85|1793.1|1791.6|0
1598396700000|2020-08-25 23:05:00|1793.12|1791.62|1793.48|1791.98|1793.48|1791.98|1793.1|1791.6|0
1598397000000|2020-08-25 23:10:00|1793.47|1791.97|1793.63|1792.13|1793.63|1792.13|1793.37|1791.87|0
1598397300000|2020-08-25 23:15:00|1793.61|1792.11|1793.37|1791.87|1793.61|1792.11|1793.37|1791.87|0
1598397600000|2020-08-25 23:20:00|1793.39|1791.89|1793.37|1791.87|1793.48|1791.98|1793.37|1791.87|0
1598397900000|2020-08-25 23:25:00|1793.39|1791.89|1793.9|1792.4|1793.9|1792.4|1793.37|1791.87|0
1598398200000|2020-08-25 23:30:00|1793.92|1792.42|1794.37|1792.87|1794.37|1792.87|1793.92|1792.42|0
1598398500000|2020-08-25 23:35:00|1794.39|1792.89|1794.35|1792.85|1794.53|1793.03|1794.24|1792.74|0
1598398800000|2020-08-25 23:40:00|1794.36|1792.86|1794.49|1792.99|1794.51|1793.01|1794.33|1792.83|0
1598399100000|2020-08-25 23:45:00|1794.51|1793.01|1794.6|1793.1|1794.6|1793.1|1794.22|1792.72|0
1598399400000|2020-08-25 23:50:00|1794.58|1793.08|1794.22|1792.72|1794.75|1793.25|1794.11|1792.61|0
1598399700000|2020-08-25 23:55:00|1794.2|1792.7|1793.84|1792.34|1794.22|1792.72|1793.69|1792.19|0
1598400000000|2020-08-26 00:00:00|1793.82|1792.32|1793.77|1792.27|1794.11|1792.61|1792.97|1791.47|0
1598400300000|2020-08-26 00:05:00|1793.75|1792.25|1794.57|1793.07|1794.68|1793.18|1793.66|1792.16|0
1598400600000|2020-08-26 00:10:00|1794.55|1793.05|1794.99|1793.49|1795.12|1793.62|1794.31|1792.81|0
1598400900000|2020-08-26 00:15:00|1794.97|1793.47|1793.55|1792.05|1794.97|1793.47|1793.11|1791.61|0
1598401200000|2020-08-26 00:20:00|1793.57|1792.07|1793.08|1791.58|1794.06|1792.56|1793.08|1791.58|0
1598401500000|2020-08-26 00:25:00|1793.07|1791.57|1793.55|1792.05|1793.57|1792.07|1793.05|1791.55|0
1598401800000|2020-08-26 00:30:00|1793.57|1792.07|1793.52|1792.02|1794.04|1792.54|1793.52|1792.02|0
1598402100000|2020-08-26 00:35:00|1793.54|1792.04|1792.77|1791.27|1793.54|1792.04|1792.23|1790.73|0
1598402400000|2020-08-26 00:40:00|1792.83|1791.33|1793.02|1791.52|1793.02|1791.52|1792.03|1790.53|0
1598402700000|2020-08-26 00:45:00|1793.03|1791.53|1792.55|1791.05|1793.07|1791.57|1792.54|1791.04|0
1598403000000|2020-08-26 00:50:00|1792.54|1791.04|1792.03|1790.53|1792.55|1791.05|1792.02|1790.52|0
1598403300000|2020-08-26 00:55:00|1792.02|1790.52|1792.5|1791|1792.54|1791.04|1792|1790.5|0
1598403600000|2020-08-26 01:00:00|1792.37|1790.87|1792.05|1790.55|1792.52|1791.02|1791.5|1790|0
1598403900000|2020-08-26 01:05:00|1792.12|1790.62|1791.5|1790|1792.54|1791.04|1791.48|1789.98|0
1598404200000|2020-08-26 01:10:00|1791.52|1790.02|1791.53|1790.03|1792.02|1790.52|1791.01|1789.51|0
1598404500000|2020-08-26 01:15:00|1791.52|1790.02|1789.33|1787.83|1791.53|1790.03|1789.09|1787.59|0
1598404800000|2020-08-26 01:20:00|1789.34|1787.84|1789.58|1788.08|1789.84|1788.34|1789.31|1787.81|0
1598405100000|2020-08-26 01:25:00|1789.51|1788.01|1791.07|1789.57|1791.07|1789.57|1789.33|1787.83|0
1598405400000|2020-08-26 01:30:00|1791.06|1789.56|1790.05|1788.55|1791.07|1789.57|1789.06|1787.56|0
1598405700000|2020-08-26 01:35:00|1790.04|1788.54|1790.82|1789.32|1791.56|1790.06|1790.04|1788.54|0
1598406000000|2020-08-26 01:40:00|1791.06|1789.56|1790.25|1788.75|1791.09|1789.59|1790.07|1788.57|0
1598406300000|2020-08-26 01:45:00|1790.08|1788.58|1791.62|1790.12|1791.62|1790.12|1790.08|1788.58|0
1598406600000|2020-08-26 01:50:00|1791.76|1790.26|1791.59|1790.09|1792.11|1790.61|1791.57|1790.07|0
1598406900000|2020-08-26 01:55:00|1791.61|1790.11|1791.08|1789.58|1791.61|1790.11|1791.07|1789.57|0
1598407200000|2020-08-26 02:00:00|1791.07|1789.57|1791.14|1789.64|1791.14|1789.64|1790.59|1789.09|0
1598407500000|2020-08-26 02:05:00|1791.16|1789.66|1789.67|1788.17|1791.16|1789.66|1789.67|1788.17|0
1598407800000|2020-08-26 02:10:00|1789.65|1788.15|1790.17|1788.67|1790.19|1788.69|1789.65|1788.15|0
1598408100000|2020-08-26 02:15:00|1790.18|1788.68|1790.14|1788.64|1790.19|1788.69|1789.67|1788.17|0
1598408400000|2020-08-26 02:20:00|1790.15|1788.65|1790.69|1789.19|1790.69|1789.19|1789.67|1788.17|0
1598408700000|2020-08-26 02:25:00|1790.68|1789.18|1791.17|1789.67|1791.19|1789.69|1790.67|1789.17|0
1598409000000|2020-08-26 02:30:00|1791.19|1789.69|1791.17|1789.67|1791.68|1790.18|1791.17|1789.67|0
1598409300000|2020-08-26 02:35:00|1791.16|1789.66|1791.14|1789.64|1791.17|1789.67|1790.64|1789.14|0
1598409600000|2020-08-26 02:40:00|1791.13|1789.63|1791.16|1789.66|1791.19|1789.69|1790.66|1789.16|0
1598409900000|2020-08-26 02:45:00|1791.17|1789.67|1791.17|1789.67|1791.19|1789.69|1791.16|1789.66|0
1598410200000|2020-08-26 02:50:00|1791.16|1789.66|1790.64|1789.14|1791.66|1790.16|1790.64|1789.14|0
1598410500000|2020-08-26 02:55:00|1790.62|1789.12|1790.66|1789.16|1791.15|1789.65|1790.62|1789.12|0
1598410800000|2020-08-26 03:00:00|1790.65|1789.15|1790.15|1788.65|1790.66|1789.16|1790.15|1788.65|0
1598411100000|2020-08-26 03:05:00|1790.17|1788.67|1789.68|1788.18|1790.18|1788.68|1789.67|1788.17|0
1598411400000|2020-08-26 03:10:00|1789.63|1788.13|1790.55|1789.05|1790.55|1789.05|1789.56|1788.06|0
1598411700000|2020-08-26 03:15:00|1790.41|1788.91|1789.56|1788.06|1790.41|1788.91|1789.06|1787.56|0
1598412000000|2020-08-26 03:20:00|1789.57|1788.07|1789.06|1787.56|1790.06|1788.56|1789.04|1787.54|0
1598412300000|2020-08-26 03:25:00|1789.07|1787.57|1789.53|1788.03|1789.56|1788.06|1789.04|1787.54|0
1598412600000|2020-08-26 03:30:00|1789.51|1788.01|1790.03|1788.53|1790.03|1788.53|1789.02|1787.52|0
1598412900000|2020-08-26 03:35:00|1790.04|1788.54|1790.04|1788.54|1790.04|1788.54|1789.56|1788.06|0
1598413200000|2020-08-26 03:40:00|1790.03|1788.53|1790.04|1788.54|1790.04|1788.54|1790.03|1788.53|0
1598413500000|2020-08-26 03:45:00|1790.05|1788.55|1790.55|1789.05|1791.01|1789.51|1790.05|1788.55|0
1598413800000|2020-08-26 03:50:00|1790.56|1789.06|1790.55|1789.05|1791.03|1789.53|1790.55|1789.05|0
1598414100000|2020-08-26 03:55:00|1790.56|1789.06|1791.1|1789.6|1791.1|1789.6|1790.56|1789.06|0
1598414400000|2020-08-26 04:00:00|1791.08|1789.58|1791.07|1789.57|1791.08|1789.58|1791.07|1789.57|0
1598414700000|2020-08-26 04:05:00|1790.93|1789.43|1791.08|1789.58|1791.08|1789.58|1790.58|1789.08|0
1598415000000|2020-08-26 04:10:00|1791.1|1789.6|1791.08|1789.58|1791.1|1789.6|1791.08|1789.58|0
1598415300000|2020-08-26 04:15:00|1790.61|1789.11|1790.6|1789.1|1790.85|1789.35|1790.6|1789.1|0
1598415600000|2020-08-26 04:20:00|1790.58|1789.08|1790.58|1789.08|1790.6|1789.1|1790.58|1789.08|0
1598415900000|2020-08-26 04:25:00|1790.6|1789.1|1790.56|1789.06|1790.6|1789.1|1790.56|1789.06|0
1598416200000|2020-08-26 04:30:00|1790.58|1789.08|1791.52|1790.02|1791.52|1790.02|1790.58|1789.08|0
1598416500000|2020-08-26 04:35:00|1791.45|1789.95|1791.52|1790.02|1791.52|1790.02|1791.03|1789.53|0
1598416800000|2020-08-26 04:40:00|1791.53|1790.03|1791.52|1790.02|1791.53|1790.03|1791.52|1790.02|0
1598417100000|2020-08-26 04:45:00|1791.53|1790.03|1791.53|1790.03|1791.55|1790.05|1791.53|1790.03|0
1598417400000|2020-08-26 04:50:00|1791.55|1790.05|1791.52|1790.02|1791.57|1790.07|1791.52|1790.02|0
1598417700000|2020-08-26 04:55:00|1791.51|1790.01|1791.52|1790.02|1791.53|1790.03|1791.51|1790.01|0
1598418000000|2020-08-26 05:00:00|1791.53|1790.03|1792.55|1791.05|1792.57|1791.07|1791.52|1790.02|0
1598418300000|2020-08-26 05:05:00|1792.57|1791.07|1792.57|1791.07|1792.8|1791.3|1792.54|1791.04|0
1598418600000|2020-08-26 05:10:00|1792.59|1791.09|1793.05|1791.55|1793.06|1791.56|1792.08|1790.58|0
1598418900000|2020-08-26 05:15:00|1793.06|1791.56|1792.56|1791.06|1793.06|1791.56|1792.07|1790.57|0
1598419200000|2020-08-26 05:20:00|1792.57|1791.07|1793.04|1791.54|1793.04|1791.54|1792.56|1791.06|0
1598419500000|2020-08-26 05:25:00|1793.06|1791.56|1793.06|1791.56|1793.06|1791.56|1793.03|1791.53|0
1598419800000|2020-08-26 05:30:00|1793.07|1791.57|1792.62|1791.12|1793.56|1792.06|1792.62|1791.12|0
1598420100000|2020-08-26 05:35:00|1792.61|1791.11|1791.6|1790.1|1792.62|1791.12|1791.6|1790.1|0
1598420400000|2020-08-26 05:40:00|1791.59|1790.09|1791.12|1789.62|1791.62|1790.12|1791.1|1789.6|0
1598420700000|2020-08-26 05:45:00|1791.1|1789.6|1791.62|1790.12|1791.64|1790.14|1790.63|1789.13|0
1598421000000|2020-08-26 05:50:00|1791.6|1790.1|1791.52|1790.02|1791.65|1790.15|1791.37|1789.87|0
1598421300000|2020-08-26 05:55:00|1791.53|1790.03|1791.01|1789.51|1791.53|1790.03|1790.53|1789.03|0
1598421600000|2020-08-26 06:00:00|1791.03|1789.53|1790.05|1788.55|1791.05|1789.55|1790.02|1788.52|0
1598421900000|2020-08-26 06:05:00|1790.04|1788.54|1789.42|1787.92|1790.54|1789.04|1788.97|1787.47|0
1598422200000|2020-08-26 06:10:00|1789.44|1787.94|1787.97|1786.47|1789.44|1787.94|1787.46|1785.96|0
1598422500000|2020-08-26 06:15:00|1787.99|1786.49|1788|1786.5|1788.5|1787|1787.5|1786|0
1598422800000|2020-08-26 06:20:00|1788.02|1786.52|1788.58|1787.08|1788.59|1787.09|1787.52|1786.02|0
1598423100000|2020-08-26 06:25:00|1788.56|1787.06|1788.61|1787.11|1788.61|1787.11|1788.09|1786.59|0
1598423400000|2020-08-26 06:30:00|1788.63|1787.13|1790.05|1788.65|1791.18|1789.78|1788.63|1787.13|29
1598423700000|2020-08-26 06:35:00|1789.93|1788.53|1790.18|1788.78|1790.43|1789.03|1789.8|1788.4|6
1598424000000|2020-08-26 06:40:00|1789.93|1788.53|1791.18|1789.78|1791.18|1789.78|1789.93|1788.53|24
1598424300000|2020-08-26 06:45:00|1791.3|1789.9|1790.68|1789.28|1791.3|1789.9|1790.3|1788.9|17
1598424600000|2020-08-26 06:50:00|1790.3|1788.9|1790.3|1788.9|1791.05|1789.65|1790.18|1788.78|35
1598424900000|2020-08-26 06:55:00|1790.6|1789.1|1788.61|1787.11|1790.6|1789.1|1788.61|1787.11|0
1598425200000|2020-08-26 07:00:00|1788.62|1787.12|1777.23|1776.73|1788.62|1787.12|1776.23|1775.73|4999
1598425500000|2020-08-26 07:05:00|1777.35|1776.85|1781.48|1780.98|1782.48|1781.98|1776.35|1775.85|2266
1598425800000|2020-08-26 07:10:00|1781.6|1781.1|1784.98|1784.48|1785.73|1785.23|1781.48|1780.98|1339
1598426100000|2020-08-26 07:15:00|1784.85|1784.35|1784.6|1784.1|1785.23|1784.73|1781.73|1781.23|1078
1598426400000|2020-08-26 07:20:00|1784.73|1784.23|1786.98|1786.48|1786.98|1786.48|1783.6|1783.1|784
1598426700000|2020-08-26 07:25:00|1786.85|1786.35|1785.48|1784.98|1787.48|1786.98|1785.23|1784.73|623
1598427000000|2020-08-26 07:30:00|1785.35|1784.85|1785.35|1784.85|1786.48|1785.98|1784.48|1783.98|411
1598427300000|2020-08-26 07:35:00|1785.48|1784.98|1785.23|1784.73|1786.23|1785.73|1784.35|1783.85|636
1598427600000|2020-08-26 07:40:00|1785.47|1784.97|1786.72|1786.22|1786.72|1786.22|1785.22|1784.72|527
1598427900000|2020-08-26 07:45:00|1786.84|1786.34|1787.09|1786.59|1788.72|1788.22|1786.34|1785.84|769
1598428200000|2020-08-26 07:50:00|1787.22|1786.72|1785.72|1785.22|1787.72|1787.22|1785.72|1785.22|597
1598428500000|2020-08-26 07:55:00|1785.59|1785.09|1785.72|1785.22|1786.72|1786.22|1785.22|1784.72|466
1598428800000|2020-08-26 08:00:00|1785.84|1785.34|1783.09|1782.59|1786.22|1785.72|1783.09|1782.59|523
1598429100000|2020-08-26 08:05:00|1783.22|1782.72|1781.72|1781.22|1783.72|1783.22|1781.22|1780.72|833
1598429400000|2020-08-26 08:10:00|1781.59|1781.09|1781.97|1781.47|1782.47|1781.97|1779.97|1779.47|678
1598429700000|2020-08-26 08:15:00|1781.84|1781.34|1783.97|1783.47|1784.22|1783.72|1781.84|1781.34|743
1598430000000|2020-08-26 08:20:00|1784.09|1783.59|1782.72|1782.22|1784.97|1784.47|1782.47|1781.97|556
1598430300000|2020-08-26 08:25:00|1782.59|1782.09|1781.72|1781.22|1782.59|1782.09|1781.34|1780.84|273
1598430600000|2020-08-26 08:30:00|1781.84|1781.34|1780.97|1780.47|1782.34|1781.84|1780.97|1780.47|462
1598430900000|2020-08-26 08:35:00|1781.22|1780.72|1785.22|1784.72|1785.22|1784.72|1781.22|1780.72|542
1598431200000|2020-08-26 08:40:00|1785.09|1784.59|1786.09|1785.59|1786.97|1786.47|1784.97|1784.47|615
1598431500000|2020-08-26 08:45:00|1786.22|1785.72|1783.34|1782.84|1786.22|1785.72|1783.22|1782.72|415
1598431800000|2020-08-26 08:50:00|1783.22|1782.72|1784.97|1784.47|1785.22|1784.72|1783.22|1782.72|539
1598432100000|2020-08-26 08:55:00|1785.09|1784.59|1784.47|1783.97|1785.34|1784.84|1783.47|1782.97|440
1598432400000|2020-08-26 09:00:00|1784.34|1783.84|1784.97|1784.47|1785.72|1785.22|1784.09|1783.59|210
1598432700000|2020-08-26 09:05:00|1784.84|1784.34|1786.34|1785.84|1786.59|1786.09|1784.47|1783.97|311
1598433000000|2020-08-26 09:10:00|1786.22|1785.72|1785.84|1785.34|1786.34|1785.84|1785.22|1784.72|459
1598433300000|2020-08-26 09:15:00|1785.97|1785.47|1787.22|1786.72|1787.72|1787.22|1785.84|1785.34|412
1598433600000|2020-08-26 09:20:00|1787.34|1786.84|1790.34|1789.84|1790.47|1789.97|1787.22|1786.72|763
1598433900000|2020-08-26 09:25:00|1790.47|1789.97|1789.22|1788.72|1790.47|1789.97|1788.97|1788.47|325
1598434200000|2020-08-26 09:30:00|1789.09|1788.59|1787.22|1786.72|1789.22|1788.72|1786.97|1786.47|354
1598434500000|2020-08-26 09:35:00|1787.47|1786.97|1787.72|1787.22|1787.84|1787.34|1786.72|1786.22|222
1598434800000|2020-08-26 09:40:00|1787.59|1787.09|1786.97|1786.47|1787.97|1787.47|1786.22|1785.72|316
1598435100000|2020-08-26 09:45:00|1787.09|1786.59|1784.84|1784.34|1787.22|1786.72|1784.72|1784.22|640
1598435400000|2020-08-26 09:50:00|1784.72|1784.22|1784.22|1783.72|1784.84|1784.34|1782.22|1781.72|1468
1598435700000|2020-08-26 09:55:00|1784.34|1783.84|1784.47|1783.97|1785.47|1784.97|1783.97|1783.47|938
1598436000000|2020-08-26 10:00:00|1784.34|1783.84|1785.72|1785.22|1785.84|1785.34|1784.22|1783.72|897
1598436300000|2020-08-26 10:05:00|1785.97|1785.47|1785.59|1785.09|1785.97|1785.47|1784.97|1784.47|286
1598436600000|2020-08-26 10:10:00|1785.47|1784.97|1785.97|1785.47|1785.97|1785.47|1784.97|1784.47|470
1598436900000|2020-08-26 10:15:00|1785.84|1785.34|1786.47|1785.97|1786.72|1786.22|1785.22|1784.72|359
1598437200000|2020-08-26 10:20:00|1786.22|1785.72|1785.72|1785.22|1786.34|1785.84|1785.47|1784.97|325
1598437500000|2020-08-26 10:25:00|1785.97|1785.47|1785.47|1784.97|1786.34|1785.84|1785.47|1784.97|303
1598437800000|2020-08-26 10:30:00|1785.59|1785.09|1784.72|1784.22|1785.72|1785.22|1784.47|1783.97|476
1598438100000|2020-08-26 10:35:00|1784.97|1784.47|1787.09|1786.59|1787.34|1786.84|1784.72|1784.22|207
1598438400000|2020-08-26 10:40:00|1787.22|1786.72|1787.72|1787.22|1787.97|1787.47|1786.97|1786.47|338
1598438700000|2020-08-26 10:45:00|1787.84|1787.34|1788.72|1788.22|1788.72|1788.22|1787.47|1786.97|231
1598439000000|2020-08-26 10:50:00|1788.84|1788.34|1789.47|1788.97|1789.47|1788.97|1788.72|1788.22|239
1598439300000|2020-08-26 10:55:00|1789.34|1788.84|1789.47|1788.97|1789.72|1789.22|1788.72|1788.22|232
1598439600000|2020-08-26 11:00:00|1789.34|1788.84|1787.84|1787.34|1789.47|1788.97|1787.84|1787.34|263
1598439900000|2020-08-26 11:05:00|1787.72|1787.22|1788.22|1787.72|1788.22|1787.72|1787.47|1786.97|243
1598440200000|2020-08-26 11:10:00|1788.34|1787.84|1788.09|1787.59|1788.34|1787.84|1787.47|1786.97|216
1598440500000|2020-08-26 11:15:00|1787.97|1787.47|1788.97|1788.47|1789.09|1788.59|1787.72|1787.22|125
1598440800000|2020-08-26 11:20:00|1789.09|1788.59|1789.97|1789.47|1790.09|1789.59|1788.97|1788.47|232
1598441100000|2020-08-26 11:25:00|1790.09|1789.59|1788.97|1788.47|1790.22|1789.72|1788.72|1788.22|211
1598441400000|2020-08-26 11:30:00|1789.22|1788.72|1789.22|1788.72|1789.72|1789.22|1788.97|1788.47|245
1598441700000|2020-08-26 11:35:00|1789.34|1788.84|1788.47|1787.97|1789.47|1788.97|1788.34|1787.84|164
1598442000000|2020-08-26 11:40:00|1788.62|1788.12|1789.37|1788.87|1789.62|1789.12|1788.12|1787.62|136
1598442300000|2020-08-26 11:45:00|1789.24|1788.74|1788.87|1788.37|1789.62|1789.12|1788.24|1787.74|213
1598442600000|2020-08-26 11:50:00|1788.74|1788.24|1788.37|1787.87|1788.87|1788.37|1787.87|1787.37|251
1598442900000|2020-08-26 11:55:00|1788.24|1787.74|1787.37|1786.87|1788.37|1787.87|1787.24|1786.74|328
1598443200000|2020-08-26 12:00:00|1787.24|1786.74|1786.49|1785.99|1787.37|1786.87|1786.12|1785.62|522
1598443500000|2020-08-26 12:05:00|1786.37|1785.87|1786.99|1786.49|1787.12|1786.62|1785.62|1785.12|392
1598443800000|2020-08-26 12:10:00|1786.87|1786.37|1786.87|1786.37|1787.99|1787.49|1786.62|1786.12|295
1598444100000|2020-08-26 12:15:00|1786.74|1786.24|1788.62|1788.12|1788.62|1788.12|1786.74|1786.24|314
1598444400000|2020-08-26 12:20:00|1788.49|1787.99|1789.37|1788.87|1789.62|1789.12|1788.12|1787.62|228
1598444700000|2020-08-26 12:25:00|1789.12|1788.62|1789.24|1788.74|1789.62|1789.12|1788.37|1787.87|560
1598445000000|2020-08-26 12:30:00|1789.37|1788.87|1789.87|1789.37|1790.62|1790.12|1789.12|1788.62|680
1598445300000|2020-08-26 12:35:00|1789.99|1789.49|1790.37|1789.87|1791.37|1790.87|1788.99|1788.49|672
1598445600000|2020-08-26 12:40:00|1790.62|1790.12|1790.12|1789.62|1791.12|1790.62|1789.87|1789.37|637
1598445900000|2020-08-26 12:45:00|1790.24|1789.74|1790.37|1789.87|1790.49|1789.99|1789.12|1788.62|764
1598446200000|2020-08-26 12:50:00|1790.49|1789.99|1791.62|1791.12|1791.74|1791.24|1790.12|1789.62|855
1598446500000|2020-08-26 12:55:00|1791.74|1791.24|1792.12|1791.62|1792.99|1792.49|1791.12|1790.62|1002
1598446800000|2020-08-26 13:00:00|1792.37|1791.87|1792.37|1791.87|1792.62|1792.12|1791.12|1790.62|736
1598447100000|2020-08-26 13:05:00|1792.62|1792.12|1794.37|1793.87|1794.62|1794.12|1792.62|1792.12|1298
1598447400000|2020-08-26 13:10:00|1794.62|1794.12|1794.12|1793.62|1794.87|1794.37|1793.49|1792.99|570
1598447700000|2020-08-26 13:15:00|1794.24|1793.74|1796.24|1795.74|1796.49|1795.99|1794.24|1793.74|1084
1598448000000|2020-08-26 13:20:00|1796.12|1795.62|1793.37|1792.87|1796.37|1795.87|1793.37|1792.87|885
1598448300000|2020-08-26 13:25:00|1793.49|1792.99|1792.37|1791.87|1793.87|1793.37|1792.37|1791.87|548
1598448600000|2020-08-26 13:30:00|1792.24|1791.74|1790.62|1790.12|1792.62|1792.12|1789.87|1789.37|1275
1598448900000|2020-08-26 13:35:00|1790.49|1789.99|1790.62|1790.12|1791.62|1791.12|1789.12|1788.62|1663
1598449200000|2020-08-26 13:40:00|1790.49|1789.99|1787.87|1787.37|1790.62|1790.12|1787.87|1787.37|820
1598449500000|2020-08-26 13:45:00|1787.62|1787.12|1789.37|1788.87|1789.74|1789.24|1787.12|1786.62|713
1598449800000|2020-08-26 13:50:00|1789.24|1788.74|1789.37|1788.87|1790.24|1789.74|1788.12|1787.62|584
1598450100000|2020-08-26 13:55:00|1790.37|1789.87|1791.37|1790.87|1791.99|1791.49|1789.37|1788.87|785
1598450400000|2020-08-26 14:00:00|1791.74|1791.24|1789.87|1789.37|1791.87|1791.37|1789.12|1788.62|898
1598450700000|2020-08-26 14:05:00|1790.12|1789.62|1790.62|1790.12|1791.62|1791.12|1789.99|1789.49|542
1598451000000|2020-08-26 14:10:00|1790.59|1790.09|1790.84|1790.34|1791.34|1790.84|1790.09|1789.59|610
1598451300000|2020-08-26 14:15:00|1790.59|1790.09|1790.84|1790.34|1791.59|1791.09|1789.96|1789.46|373
1598451600000|2020-08-26 14:20:00|1790.59|1790.09|1790.59|1790.09|1790.84|1790.34|1790.09|1789.59|246
1598451900000|2020-08-26 14:25:00|1790.71|1790.21|1790.59|1790.09|1790.84|1790.34|1789.84|1789.34|306
1598452200000|2020-08-26 14:30:00|1790.84|1790.34|1791.09|1790.59|1791.59|1791.09|1790.59|1790.09|515
1598452500000|2020-08-26 14:35:00|1791.21|1790.71|1791.84|1791.34|1792.59|1792.09|1791.09|1790.59|797
1598452800000|2020-08-26 14:40:00|1791.59|1791.09|1793.09|1792.59|1793.34|1792.84|1791.59|1791.09|602
1598453100000|2020-08-26 14:45:00|1793.34|1792.84|1793.59|1793.09|1793.84|1793.34|1792.34|1791.84|415
1598453400000|2020-08-26 14:50:00|1793.71|1793.21|1791.34|1790.84|1793.84|1793.34|1791.21|1790.71|389
1598453700000|2020-08-26 14:55:00|1791.21|1790.71|1791.21|1790.71|1791.59|1791.09|1790.84|1790.34|689
1598454000000|2020-08-26 15:00:00|1791.34|1790.84|1790.84|1790.34|1791.34|1790.84|1789.59|1789.09|1351
1598454300000|2020-08-26 15:05:00|1790.71|1790.21|1792.09|1791.59|1792.21|1791.71|1790.59|1790.09|826
1598454600000|2020-08-26 15:10:00|1791.96|1791.46|1792.59|1792.09|1793.59|1793.09|1791.84|1791.34|754
1598454900000|2020-08-26 15:15:00|1792.71|1792.21|1793.34|1792.84|1793.59|1793.09|1792.34|1791.84|1209
1598455200000|2020-08-26 15:20:00|1793.59|1793.09|1797.3|1795.8|1797.3|1796.59|1793.34|1792.84|3506
1598455500000|2020-08-26 15:25:00|1797.29|1795.79|1798.24|1796.74|1798.83|1797.33|1797.28|1795.78|1211
1598455800000|2020-08-26 15:30:00|1797.91|1796.41|1800.04|1798.64|1800.04|1798.64|1797.91|1796.41|377
1598456100000|2020-08-26 15:35:00|1799.66|1798.26|1800.04|1798.64|1800.54|1799.14|1799.16|1797.76|215
1598456400000|2020-08-26 15:40:00|1800.16|1798.76|1801.29|1799.89|1801.91|1800.51|1799.79|1798.39|235
1598456700000|2020-08-26 15:45:00|1801.66|1800.26|1800.54|1799.14|1801.79|1800.39|1800.16|1798.76|85
1598457000000|2020-08-26 15:50:00|1800.41|1799.01|1800.79|1799.39|1801.04|1799.64|1800.41|1799.01|7
1598457300000|2020-08-26 15:55:00|1800.91|1799.51|1801.35|1799.85|1801.35|1799.89|1800.91|1799.51|6
1598457600000|2020-08-26 16:00:00|1801.37|1799.87|1801.92|1800.42|1801.92|1800.42|1801.28|1799.78|0
1598457900000|2020-08-26 16:05:00|1801.91|1800.41|1802.76|1801.26|1802.84|1801.34|1801.82|1800.32|0
1598458200000|2020-08-26 16:10:00|1802.74|1801.24|1802.82|1801.32|1803.27|1801.77|1802.74|1801.24|0
1598458500000|2020-08-26 16:15:00|1802.8|1801.3|1803.61|1802.11|1803.68|1802.18|1802.26|1800.76|0
1598458800000|2020-08-26 16:20:00|1803.74|1802.24|1802.87|1801.37|1804.08|1802.58|1802.33|1800.83|0
1598459100000|2020-08-26 16:25:00|1802.85|1801.35|1803.43|1801.93|1803.48|1801.98|1802.84|1801.34|0
1598459400000|2020-08-26 16:30:00|1803.44|1801.94|1802.45|1800.95|1803.46|1801.96|1802.45|1800.95|0
1598459700000|2020-08-26 16:35:00|1802.47|1800.97|1801|1799.5|1802.49|1800.99|1800.96|1799.46|0
1598460000000|2020-08-26 16:40:00|1800.98|1799.48|1800.83|1799.33|1801.9|1800.4|1800.78|1799.28|0
1598460300000|2020-08-26 16:45:00|1800.82|1799.32|1801.87|1800.37|1801.87|1800.37|1800.82|1799.32|0
1598460600000|2020-08-26 16:50:00|1801.89|1800.39|1802.99|1801.49|1802.99|1801.49|1801.89|1800.39|0
1598460900000|2020-08-26 16:55:00|1803|1801.5|1801.92|1800.42|1803|1801.5|1801.9|1800.4|0
1598461200000|2020-08-26 17:00:00|1802.05|1800.55|1802.55|1801.05|1803.09|1801.59|1802.05|1800.55|0
1598461500000|2020-08-26 17:05:00|1802.53|1801.03|1802.05|1800.55|1802.65|1801.15|1802.02|1800.52|0
1598461800000|2020-08-26 17:10:00|1802.07|1800.57|1801.45|1799.95|1802.61|1801.11|1801.43|1799.93|0
1598462100000|2020-08-26 17:15:00|1801.43|1799.93|1801.51|1800.01|1801.56|1800.06|1800.99|1799.49|0
1598462400000|2020-08-26 17:20:00|1801.49|1799.99|1801.47|1799.97|1801.52|1800.02|1800.44|1798.94|0
1598462700000|2020-08-26 17:25:00|1801.46|1799.96|1801.78|1800.28|1801.82|1800.32|1800.78|1799.28|0
1598463000000|2020-08-26 17:30:00|1801.65|1800.15|1801.38|1799.88|1801.83|1800.33|1801.3|1799.8|0
1598463300000|2020-08-26 17:35:00|1801.36|1799.86|1802.41|1800.91|1802.45|1800.95|1801.36|1799.86|0
1598463600000|2020-08-26 17:40:00|1802.35|1800.85|1801.34|1799.84|1802.38|1800.88|1801.33|1799.83|0
1598463900000|2020-08-26 17:45:00|1801.35|1799.85|1801.93|1800.43|1801.93|1800.43|1801.33|1799.83|0
1598464200000|2020-08-26 17:50:00|1801.94|1800.44|1801.39|1799.89|1802.44|1800.94|1801.38|1799.88|0
1598464500000|2020-08-26 17:55:00|1801.38|1799.88|1801.98|1800.48|1801.98|1800.48|1801.38|1799.88|0
1598464800000|2020-08-26 18:00:00|1801.96|1800.46|1804.03|1802.53|1804.05|1802.55|1801.87|1800.37|0
1598465100000|2020-08-26 18:05:00|1804.01|1802.51|1804.02|1802.52|1804.06|1802.56|1803.42|1801.92|0
1598465400000|2020-08-26 18:10:00|1804.04|1802.54|1803.45|1801.95|1804.07|1802.57|1803.35|1801.85|0
1598465700000|2020-08-26 18:15:00|1803.51|1802.01|1803.9|1802.4|1804.47|1802.97|1803.41|1801.91|0
1598466000000|2020-08-26 18:20:00|1803.92|1802.42|1804.88|1803.38|1805.02|1803.52|1803.87|1802.37|0
1598466300000|2020-08-26 18:25:00|1804.9|1803.4|1804.36|1802.86|1805.35|1803.85|1804.32|1802.82|0
1598466600000|2020-08-26 18:30:00|1804.38|1802.88|1803.57|1802.07|1804.85|1803.35|1803.09|1801.59|0
1598466900000|2020-08-26 18:35:00|1803.59|1802.09|1801.5|1800|1804.03|1802.53|1800.44|1798.94|0
1598467200000|2020-08-26 18:40:00|1801.52|1800.02|1800.27|1798.77|1802.98|1801.48|1800.26|1798.76|0
1598467500000|2020-08-26 18:45:00|1800.29|1798.79|1801.91|1800.41|1801.94|1800.44|1800.27|1798.77|0
1598467800000|2020-08-26 18:50:00|1801.9|1800.4|1801.34|1799.84|1802.5|1801|1801.33|1799.83|0
1598468100000|2020-08-26 18:55:00|1801.36|1799.86|1800.21|1798.71|1801.37|1799.87|1799.63|1798.13|0
1598468400000|2020-08-26 19:00:00|1800.2|1798.7|1799.72|1798.22|1800.32|1798.82|1798.92|1797.42|0
1598468700000|2020-08-26 19:05:00|1799.73|1798.23|1802.41|1800.91|1803.41|1801.91|1799.73|1798.23|0
1598469000000|2020-08-26 19:10:00|1802.43|1800.93|1803.54|1802.04|1803.54|1802.04|1802.39|1800.89|0
1598469300000|2020-08-26 19:15:00|1803.53|1802.03|1802.47|1800.97|1803.55|1802.05|1801.92|1800.42|0
1598469600000|2020-08-26 19:20:00|1802.46|1800.96|1803.17|1801.67|1803.2|1801.7|1801.45|1799.95|0
1598469900000|2020-08-26 19:25:00|1803.18|1801.68|1803.68|1802.18|1804.18|1802.68|1803.13|1801.63|0
1598470200000|2020-08-26 19:30:00|1803.69|1802.19|1802.16|1800.66|1804.36|1802.86|1802.16|1800.66|0
1598470500000|2020-08-26 19:35:00|1802.17|1800.67|1802.63|1801.13|1803.78|1802.28|1802.16|1800.66|0
1598470800000|2020-08-26 19:40:00|1802.61|1801.11|1802.58|1801.08|1803.2|1801.7|1802.06|1800.56|0
1598471100000|2020-08-26 19:45:00|1802.56|1801.06|1803.7|1802.2|1804.18|1802.68|1802.56|1801.06|0
1598471400000|2020-08-26 19:50:00|1803.71|1802.21|1802.79|1801.29|1804.26|1802.76|1802.19|1800.69|0
1598471700000|2020-08-26 19:55:00|1802.81|1801.31|1803.41|1801.91|1803.87|1802.37|1802.34|1800.84|0
1598472000000|2020-08-26 20:00:00|1803.46|1801.96|1803.34|1801.84|1803.46|1801.96|1801.3|1799.8|0
1598472300000|2020-08-26 20:05:00|1803.32|1801.82|1804.51|1803.01|1804.52|1803.02|1803.23|1801.73|0
1598472600000|2020-08-26 20:10:00|1804.49|1802.99|1805.59|1804.09|1805.94|1804.44|1804.25|1802.75|0
1598472900000|2020-08-26 20:15:00|1805.55|1804.05|1805.24|1803.74|1805.6|1804.1|1805.24|1803.74|0
1598473200000|2020-08-26 20:20:00|1805.19|1803.69|1805.24|1803.74|1805.33|1803.83|1805.19|1803.69|0
1598473500000|2020-08-26 20:25:00|1805.22|1803.72|1805.22|1803.72|1805.31|1803.81|1805.04|1803.54|0
1598473800000|2020-08-26 20:30:00|1805.2|1803.7|1806.4|1804.9|1807.04|1805.54|1805.2|1803.7|0
1598474100000|2020-08-26 20:35:00|1806.37|1804.87|1806.24|1804.74|1806.39|1804.89|1805.48|1803.98|0
1598474400000|2020-08-26 20:40:00|1806.22|1804.72|1805.61|1804.11|1806.62|1805.12|1805.33|1803.83|0
1598474700000|2020-08-26 20:45:00|1805.64|1804.14|1805.99|1804.49|1806.15|1804.65|1805.61|1804.11|0
1598475000000|2020-08-26 20:50:00|1805.97|1804.47|1805.48|1803.98|1805.99|1804.49|1805.33|1803.83|0
1598475300000|2020-08-26 20:55:00|1805.46|1803.96|1805.42|1803.92|1805.59|1804.09|1805.22|1803.72|0
1598475600000|2020-08-26 21:00:00|1805.37|1803.87|1805.33|1803.83|1805.37|1803.87|1805.28|1803.78|0
1598475900000|2020-08-26 21:05:00|1805.24|1803.74|1805.28|1803.78|1805.33|1803.83|1805.24|1803.74|0
1598476200000|2020-08-26 21:10:00|1805.24|1803.74|1805.1|1803.6|1805.33|1803.83|1805.1|1803.6|0
1598476500000|2020-08-26 21:15:00|1805.06|1803.56|1805|1803.5|1805.12|1803.62|1804.99|1803.49|0
1598476800000|2020-08-26 21:20:00|1805.05|1803.55|1805.05|1803.55|1805.05|1803.55|1805.05|1803.55|0
1598477100000|2020-08-26 21:25:00|1805.13|1803.63|1804.91|1803.41|1805.18|1803.68|1804.91|1803.41|0
1598477700000|2020-08-26 21:35:00|1804.87|1803.37|1804.87|1803.37|1804.91|1803.41|1804.87|1803.37|0
1598478000000|2020-08-26 21:40:00|1805|1803.5|1805|1803.5|1805|1803.5|1804.87|1803.37|0
1598478300000|2020-08-26 21:45:00|1804.96|1803.46|1804.87|1803.37|1804.96|1803.46|1804.87|1803.37|0
1598478600000|2020-08-26 21:50:00|1804.91|1803.41|1804.87|1803.37|1804.91|1803.41|1804.87|1803.37|0
1598478900000|2020-08-26 21:55:00|1804.91|1803.41|1805.05|1803.55|1805.05|1803.55|1804.91|1803.41|0
1598479200000|2020-08-26 22:00:00|1805.02|1803.52|1803.81|1802.31|1805.51|1804.01|1803.67|1802.17|0
1598479500000|2020-08-26 22:05:00|1803.83|1802.33|1803.28|1801.78|1804.07|1802.57|1803.17|1801.67|0
1598479800000|2020-08-26 22:10:00|1803.26|1801.76|1802.88|1801.38|1803.26|1801.76|1802.68|1801.18|0
1598480100000|2020-08-26 22:15:00|1802.9|1801.4|1803.37|1801.87|1803.8|1802.3|1802.89|1801.39|0
1598480400000|2020-08-26 22:20:00|1803.39|1801.89|1803|1801.5|1803.53|1802.03|1803|1801.5|0
1598480700000|2020-08-26 22:25:00|1803.02|1801.52|1803|1801.5|1803.37|1801.87|1803|1801.5|0
1598481000000|2020-08-26 22:30:00|1803.01|1801.51|1802.99|1801.49|1803.14|1801.64|1802.51|1801.01|0
1598481300000|2020-08-26 22:35:00|1802.97|1801.47|1803.63|1802.13|1803.9|1802.4|1802.72|1801.22|0
1598481600000|2020-08-26 22:40:00|1803.65|1802.15|1803.79|1802.29|1804.01|1802.51|1803.63|1802.13|0
1598481900000|2020-08-26 22:45:00|1803.78|1802.28|1803.25|1801.75|1803.78|1802.28|1803.14|1801.64|0
1598482200000|2020-08-26 22:50:00|1803.23|1801.73|1803.14|1801.64|1803.36|1801.86|1803.14|1801.64|0
1598482500000|2020-08-26 22:55:00|1803.13|1801.63|1803.25|1801.75|1803.25|1801.75|1802.88|1801.38|0
1598482800000|2020-08-26 23:00:00|1803.28|1801.78|1803.63|1802.13|1803.79|1802.29|1803.25|1801.75|0
1598483100000|2020-08-26 23:05:00|1803.65|1802.15|1803.63|1802.13|1803.79|1802.29|1803.25|1801.75|0
1598483400000|2020-08-26 23:10:00|1803.59|1802.09|1803.52|1802.02|1803.63|1802.13|1803.25|1801.75|0
1598483700000|2020-08-26 23:15:00|1803.5|1802|1803.25|1801.75|1803.5|1802|1803.14|1801.64|0
1598484000000|2020-08-26 23:20:00|1803.23|1801.73|1803.25|1801.75|1803.52|1802.02|1803.14|1801.64|0
1598484300000|2020-08-26 23:25:00|1803.26|1801.76|1803.25|1801.75|1803.36|1801.86|1803.25|1801.75|0
1598484600000|2020-08-26 23:30:00|1803.23|1801.73|1803.25|1801.75|1803.36|1801.86|1802.99|1801.49|0
1598484900000|2020-08-26 23:35:00|1803.26|1801.76|1802.99|1801.49|1803.36|1801.86|1802.88|1801.38|0
1598485200000|2020-08-26 23:40:00|1803.01|1801.51|1803.25|1801.75|1803.63|1802.13|1803.01|1801.51|0
1598485500000|2020-08-26 23:45:00|1803.24|1801.74|1803.22|1801.72|1803.24|1801.74|1803.11|1801.61|0
1598485800000|2020-08-26 23:50:00|1803.25|1801.75|1804.4|1802.9|1804.69|1803.19|1803.25|1801.75|0
1598486100000|2020-08-26 23:55:00|1804.38|1802.88|1804.13|1802.63|1804.4|1802.9|1803.76|1802.26|0
1598486400000|2020-08-27 00:00:00|1804.11|1802.61|1803.22|1801.72|1804.78|1803.28|1803.11|1801.61|0
1598486700000|2020-08-27 00:05:00|1803.25|1801.75|1802.85|1801.35|1803.49|1801.99|1802.47|1800.97|0
1598487000000|2020-08-27 00:10:00|1802.82|1801.32|1802.67|1801.17|1803.22|1801.72|1802.67|1801.17|0
1598487300000|2020-08-27 00:15:00|1802.69|1801.19|1801.01|1799.51|1802.78|1801.28|1800.5|1799|0
1598487600000|2020-08-27 00:20:00|1800.99|1799.49|1801.58|1800.08|1802.1|1800.6|1800.56|1799.06|0
1598487900000|2020-08-27 00:25:00|1801.6|1800.1|1801.28|1799.78|1802.1|1800.6|1801.1|1799.6|0
1598488200000|2020-08-27 00:30:00|1801.11|1799.61|1800.63|1799.13|1802.1|1800.6|1800.61|1799.11|0
1598488500000|2020-08-27 00:35:00|1800.76|1799.26|1801.11|1799.61|1802.12|1800.62|1800.63|1799.13|0
1598488800000|2020-08-27 00:40:00|1801.1|1799.6|1802.07|1800.57|1802.6|1801.1|1800.63|1799.13|0
1598489100000|2020-08-27 00:45:00|1802.09|1800.59|1802.09|1800.59|1802.09|1800.59|1801.1|1799.6|0
1598489400000|2020-08-27 00:50:00|1802.1|1800.6|1802.1|1800.6|1803.09|1801.59|1802.07|1800.57|0
1598489700000|2020-08-27 00:55:00|1802.12|1800.62|1802.42|1800.92|1803.37|1801.87|1802.11|1800.61|0
1598490000000|2020-08-27 01:00:00|1802.59|1801.09|1803.67|1802.17|1804.22|1802.72|1802.59|1801.09|0
1598490300000|2020-08-27 01:05:00|1803.66|1802.16|1803.13|1801.63|1803.67|1802.17|1802.64|1801.14|0
1598490600000|2020-08-27 01:10:00|1803.12|1801.62|1802.96|1801.46|1804.45|1802.95|1802.96|1801.46|0
1598490900000|2020-08-27 01:15:00|1802.98|1801.48|1801.91|1800.41|1803.46|1801.96|1801.43|1799.93|0
1598491200000|2020-08-27 01:20:00|1801.92|1800.42|1801.89|1800.39|1801.93|1800.43|1801.88|1800.38|0
1598491500000|2020-08-27 01:25:00|1801.91|1800.41|1802.91|1801.41|1803.37|1801.87|1801.88|1800.38|0
1598491800000|2020-08-27 01:30:00|1802.9|1801.4|1800.96|1799.46|1802.91|1801.41|1800.44|1798.94|0
1598492100000|2020-08-27 01:35:00|1800.95|1799.45|1799.06|1797.56|1800.96|1799.46|1798.59|1797.09|0
1598492400000|2020-08-27 01:40:00|1798.99|1797.49|1799.17|1797.67|1799.64|1798.14|1798.66|1797.16|0
1598492700000|2020-08-27 01:45:00|1799.04|1797.54|1799.62|1798.12|1799.87|1798.37|1798.23|1796.73|0
1598493000000|2020-08-27 01:50:00|1799.69|1798.19|1799.9|1798.4|1799.93|1798.43|1799.4|1797.9|0
1598493300000|2020-08-27 01:55:00|1799.91|1798.41|1799.39|1797.89|1799.91|1798.41|1798.89|1797.39|0
1598493600000|2020-08-27 02:00:00|1799.37|1797.87|1799.98|1798.48|1800.98|1799.48|1798.99|1797.49|0
1598493900000|2020-08-27 02:05:00|1800|1798.5|1799.49|1797.99|1800|1798.5|1799.03|1797.53|0
1598494200000|2020-08-27 02:10:00|1799.43|1797.93|1799.49|1797.99|1799.49|1797.99|1798.98|1797.48|0
1598494500000|2020-08-27 02:15:00|1799.48|1797.98|1798.5|1797|1799.49|1797.99|1798.44|1796.94|0
1598494800000|2020-08-27 02:20:00|1798.48|1796.98|1798.06|1796.56|1798.52|1797.02|1797.54|1796.04|0
1598495100000|2020-08-27 02:25:00|1798.04|1796.54|1798.62|1797.12|1798.64|1797.14|1797.64|1796.14|0
1598495400000|2020-08-27 02:30:00|1798.39|1796.89|1798.15|1796.65|1798.64|1797.14|1797.65|1796.15|0
1598495700000|2020-08-27 02:35:00|1798.16|1796.66|1798.64|1797.14|1798.65|1797.15|1798.14|1796.64|0
1598496000000|2020-08-27 02:40:00|1798.65|1797.15|1799.14|1797.64|1799.16|1797.66|1798.64|1797.14|0
1598496300000|2020-08-27 02:45:00|1799.07|1797.57|1798.67|1797.17|1799.16|1797.66|1798.67|1797.17|0
1598496600000|2020-08-27 02:50:00|1798.65|1797.15|1798.67|1797.17|1799.19|1797.69|1798.65|1797.15|0
1598496900000|2020-08-27 02:55:00|1798.65|1797.15|1798.67|1797.17|1798.67|1797.17|1798.15|1796.65|0
1598497200000|2020-08-27 03:00:00|1798.6|1797.1|1797.68|1796.18|1798.69|1797.19|1797.68|1796.18|0
1598497500000|2020-08-27 03:05:00|1797.7|1796.2|1797.75|1796.25|1797.98|1796.48|1797.7|1796.2|0
1598497800000|2020-08-27 03:10:00|1797.73|1796.23|1798.27|1796.77|1798.27|1796.77|1797.73|1796.23|0
1598498100000|2020-08-27 03:15:00|1798.25|1796.75|1799.76|1798.26|1799.76|1798.26|1798.25|1796.75|0
1598498400000|2020-08-27 03:20:00|1799.74|1798.24|1799.76|1798.26|1799.76|1798.26|1799|1797.5|0
1598498700000|2020-08-27 03:25:00|1799.74|1798.24|1800.81|1799.31|1800.81|1799.31|1799.74|1798.24|0
1598499000000|2020-08-27 03:30:00|1800.79|1799.29|1799.85|1798.35|1801.29|1799.79|1799.85|1798.35|0
1598499300000|2020-08-27 03:35:00|1799.91|1798.41|1800.32|1798.82|1800.85|1799.35|1799.91|1798.41|0
1598499600000|2020-08-27 03:40:00|1800.33|1798.83|1800.43|1798.93|1800.43|1798.93|1799.83|1798.33|0
1598499900000|2020-08-27 03:45:00|1800.42|1798.92|1801.44|1799.94|1801.93|1800.43|1800.42|1798.92|0
1598500200000|2020-08-27 03:50:00|1801.43|1799.93|1800.94|1799.44|1801.43|1799.93|1800.42|1798.92|0
1598500500000|2020-08-27 03:55:00|1800.92|1799.42|1800.46|1798.96|1800.92|1799.42|1799.95|1798.45|0
1598500800000|2020-08-27 04:00:00|1800.39|1798.89|1799.95|1798.45|1800.47|1798.97|1799.95|1798.45|0
1598501100000|2020-08-27 04:05:00|1800.02|1798.52|1799.94|1798.44|1800.44|1798.94|1799.94|1798.44|0
1598501400000|2020-08-27 04:10:00|1799.95|1798.45|1799.95|1798.45|1799.95|1798.45|1799.94|1798.44|0
1598501700000|2020-08-27 04:15:00|1799.99|1798.49|1800.46|1798.96|1800.46|1798.96|1799.95|1798.45|0
1598502000000|2020-08-27 04:20:00|1800.55|1799.05|1800.6|1799.1|1801.12|1799.62|1800.06|1798.56|0
1598502300000|2020-08-27 04:25:00|1800.59|1799.09|1800.1|1798.6|1800.6|1799.1|1800.1|1798.6|0
1598502600000|2020-08-27 04:30:00|1800.11|1798.61|1801.18|1799.68|1802.17|1800.67|1800.1|1798.6|0
1598502900000|2020-08-27 04:35:00|1801.16|1799.66|1801.14|1799.64|1801.66|1800.16|1800.66|1799.16|0
1598503200000|2020-08-27 04:40:00|1801.13|1799.63|1800.65|1799.15|1801.18|1799.68|1800.65|1799.15|0
1598503500000|2020-08-27 04:45:00|1800.63|1799.13|1801.13|1799.63|1801.64|1800.14|1800.62|1799.12|0
1598503800000|2020-08-27 04:50:00|1801.14|1799.64|1801.08|1799.58|1801.62|1800.12|1801.08|1799.58|0
1598504100000|2020-08-27 04:55:00|1801.06|1799.56|1800.32|1798.82|1801.06|1799.56|1800.07|1798.57|0
1598504400000|2020-08-27 05:00:00|1800.39|1798.89|1800.1|1798.6|1800.59|1799.09|1800.07|1798.57|0
1598504700000|2020-08-27 05:05:00|1800.09|1798.59|1799.49|1797.99|1800.1|1798.6|1799.49|1797.99|0
1598505000000|2020-08-27 05:10:00|1799.51|1798.01|1799.99|1798.49|1800.5|1799|1799.49|1797.99|0
1598505300000|2020-08-27 05:15:00|1800|1798.5|1800.47|1798.97|1800.49|1798.99|1799.97|1798.47|0
1598505600000|2020-08-27 05:20:00|1800.94|1799.44|1801.01|1799.51|1801.49|1799.99|1800.47|1798.97|0
1598505900000|2020-08-27 05:25:00|1800.99|1799.49|1801.48|1799.98|1802.01|1800.51|1800.51|1799.01|0
1598506200000|2020-08-27 05:30:00|1801.46|1799.96|1800.93|1799.43|1801.48|1799.98|1800.43|1798.93|0
1598506500000|2020-08-27 05:35:00|1800.86|1799.36|1801.4|1799.9|1801.4|1799.9|1800.68|1799.18|0
1598506800000|2020-08-27 05:40:00|1801.38|1799.88|1800.86|1799.36|1801.38|1799.88|1800.6|1799.1|0
1598507100000|2020-08-27 05:45:00|1800.85|1799.35|1801.35|1799.85|1801.58|1800.08|1800.85|1799.35|0
1598507400000|2020-08-27 05:50:00|1801.37|1799.87|1801.34|1799.84|1801.83|1800.33|1800.87|1799.37|0
1598507700000|2020-08-27 05:55:00|1801.36|1799.86|1801.39|1799.89|1801.39|1799.89|1800.89|1799.39|0
1598508000000|2020-08-27 06:00:00|1801.37|1799.87|1801.91|1800.41|1801.92|1800.42|1800.38|1798.88|0
1598508300000|2020-08-27 06:05:00|1801.92|1800.42|1801.41|1799.91|1801.92|1800.42|1800.9|1799.4|0
1598508600000|2020-08-27 06:10:00|1801.39|1799.89|1800.38|1798.88|1801.42|1799.92|1800.36|1798.86|0
1598508900000|2020-08-27 06:15:00|1800.24|1798.74|1799.84|1798.34|1800.38|1798.88|1799.34|1797.84|0
1598509200000|2020-08-27 06:20:00|1799.78|1798.28|1799.37|1797.87|1799.86|1798.36|1798.87|1797.37|0
1598509500000|2020-08-27 06:25:00|1799.36|1797.86|1799.35|1797.85|1799.37|1797.87|1798.86|1797.36|0
1598509800000|2020-08-27 06:30:00|1799.36|1797.86|1800.04|1798.64|1800.29|1798.89|1799.35|1797.85|57
1598510100000|2020-08-27 06:35:00|1799.91|1798.51|1799.91|1798.51|1800.04|1798.64|1798.66|1797.26|46
1598510400000|2020-08-27 06:40:00|1800.04|1798.64|1800.04|1798.64|1800.16|1798.76|1800.04|1798.64|2
1598510700000|2020-08-27 06:45:00|1800.16|1798.76|1800.66|1799.26|1801.16|1799.76|1800.04|1798.64|20
1598511000000|2020-08-27 06:50:00|1800.79|1799.39|1801.66|1800.26|1802.04|1800.64|1800.79|1799.39|5
1598511300000|2020-08-27 06:55:00|1801.21|1799.71|1801.83|1800.33|1802.32|1800.82|1801.21|1799.71|0
1598511600000|2020-08-27 07:00:00|1801.85|1800.35|1800.34|1799.84|1804.09|1803.59|1798.34|1797.84|1854
1598511900000|2020-08-27 07:05:00|1800.21|1799.71|1795.59|1795.09|1800.34|1799.84|1795.09|1794.59|1763
1598512200000|2020-08-27 07:10:00|1795.71|1795.21|1797.09|1796.59|1798.09|1797.59|1794.34|1793.84|1905
1598512500000|2020-08-27 07:15:00|1796.96|1796.46|1795.84|1795.34|1796.96|1796.46|1794.21|1793.71|1427
1598512800000|2020-08-27 07:20:00|1795.96|1795.46|1795.84|1795.34|1797.21|1796.71|1795.34|1794.84|783
1598513100000|2020-08-27 07:25:00|1795.71|1795.21|1794.59|1794.09|1796.34|1795.84|1794.09|1793.59|696
1598513400000|2020-08-27 07:30:00|1794.71|1794.21|1796.59|1796.09|1796.59|1796.09|1794.21|1793.71|551
1598513700000|2020-08-27 07:35:00|1796.71|1796.21|1796.34|1795.84|1796.84|1796.34|1794.96|1794.46|457
1598514000000|2020-08-27 07:40:00|1796.38|1795.88|1796.63|1796.13|1796.88|1796.38|1796.13|1795.63|335
1598514300000|2020-08-27 07:45:00|1796.5|1796|1798.88|1798.38|1799.13|1798.63|1795.88|1795.38|727
1598514600000|2020-08-27 07:50:00|1799|1798.5|1798.13|1797.63|1799.38|1798.88|1797.13|1796.63|398
1598514900000|2020-08-27 07:55:00|1798|1797.5|1797.13|1796.63|1798.63|1798.13|1796.13|1795.63|241
1598515200000|2020-08-27 08:00:00|1797|1796.5|1795.63|1795.13|1797.13|1796.63|1794.38|1793.88|665
1598515500000|2020-08-27 08:05:00|1795.75|1795.25|1796.63|1796.13|1796.88|1796.38|1795.38|1794.88|426
1598515800000|2020-08-27 08:10:00|1796.38|1795.88|1794.88|1794.38|1796.38|1795.88|1794.25|1793.75|951
1598516100000|2020-08-27 08:15:00|1794.75|1794.25|1796.13|1795.63|1796.5|1796|1794.5|1794|830
1598516400000|2020-08-27 08:20:00|1796|1795.5|1796.63|1796.13|1797.88|1797.38|1795.63|1795.13|375
1598516700000|2020-08-27 08:25:00|1796.5|1796|1797.13|1796.63|1797.88|1797.38|1796.38|1795.88|453
1598517000000|2020-08-27 08:30:00|1797|1796.5|1798.38|1797.88|1799|1798.5|1796.63|1796.13|428
1598517300000|2020-08-27 08:35:00|1798.5|1798|1799.13|1798.63|1799.38|1798.88|1797.38|1796.88|281
1598517600000|2020-08-27 08:40:00|1799.25|1798.75|1798.38|1797.88|1799.38|1798.88|1798.38|1797.88|280
1598517900000|2020-08-27 08:45:00|1798.25|1797.75|1799.13|1798.63|1799.38|1798.88|1797.88|1797.38|307
1598518200000|2020-08-27 08:50:00|1799|1798.5|1798.13|1797.63|1799|1798.5|1797.75|1797.25|260
1598518500000|2020-08-27 08:55:00|1798.25|1797.75|1799|1798.5|1799.38|1798.88|1797.13|1796.63|499
1598518800000|2020-08-27 09:00:00|1799.13|1798.63|1797|1796.5|1799.13|1798.63|1796.88|1796.38|973
1598519100000|2020-08-27 09:05:00|1796.88|1796.38|1796|1795.5|1797.38|1796.88|1796|1795.5|814
1598519400000|2020-08-27 09:10:00|1795.88|1795.38|1794.25|1793.75|1796.5|1796|1793.63|1793.13|695
1598519700000|2020-08-27 09:15:00|1794.13|1793.63|1793.88|1793.38|1795.13|1794.63|1793.5|1793|577
1598520000000|2020-08-27 09:20:00|1794|1793.5|1792.75|1792.25|1794.38|1793.88|1792.13|1791.63|713
1598520300000|2020-08-27 09:25:00|1792.63|1792.13|1792.63|1792.13|1793.13|1792.63|1792.13|1791.63|309
1598520600000|2020-08-27 09:30:00|1792.5|1792|1793.13|1792.63|1793.38|1792.88|1792|1791.5|455
1598520900000|2020-08-27 09:35:00|1793.25|1792.75|1793.13|1792.63|1794.38|1793.88|1793|1792.5|648
1598521200000|2020-08-27 09:40:00|1792.88|1792.38|1793.13|1792.63|1793.63|1793.13|1792.63|1792.13|321
1598521500000|2020-08-27 09:45:00|1792.88|1792.38|1794|1793.5|1794|1793.5|1792.5|1792|291
1598521800000|2020-08-27 09:50:00|1794.13|1793.63|1794.25|1793.75|1795|1794.5|1793.63|1793.13|231
1598522100000|2020-08-27 09:55:00|1794.13|1793.63|1794.63|1794.13|1795|1794.5|1793.88|1793.38|244
1598522400000|2020-08-27 10:00:00|1794.5|1794|1794.38|1793.88|1795|1794.5|1794.13|1793.63|279
1598522700000|2020-08-27 10:05:00|1794.5|1794|1795.13|1794.63|1795.5|1795|1794.5|1794|171
1598523000000|2020-08-27 10:10:00|1795.25|1794.75|1794.63|1794.13|1795.38|1794.88|1794.38|1793.88|99
1598523300000|2020-08-27 10:15:00|1794.88|1794.38|1795.13|1794.63|1795.63|1795.13|1794.75|1794.25|221
1598523600000|2020-08-27 10:20:00|1795.25|1794.75|1794.75|1794.25|1795.25|1794.75|1794.13|1793.63|270
1598523900000|2020-08-27 10:25:00|1794.88|1794.38|1795.38|1794.88|1795.63|1795.13|1794.63|1794.13|161
1598524200000|2020-08-27 10:30:00|1795.25|1794.75|1793.13|1792.63|1795.25|1794.75|1793|1792.5|600
1598524500000|2020-08-27 10:35:00|1793.25|1792.75|1794.88|1794.38|1795.13|1794.63|1793.13|1792.63|254
1598524800000|2020-08-27 10:40:00|1794.63|1794.13|1794.5|1794|1795.13|1794.63|1794.25|1793.75|129
1598525100000|2020-08-27 10:45:00|1794.63|1794.13|1795.38|1794.88|1795.88|1795.38|1794.38|1793.88|250
1598525400000|2020-08-27 10:50:00|1795.5|1795|1795.13|1794.63|1796.13|1795.63|1795.13|1794.63|246
1598525700000|2020-08-27 10:55:00|1794.88|1794.38|1795.5|1795|1795.88|1795.38|1794.88|1794.38|175
1598526000000|2020-08-27 11:00:00|1795.63|1795.13|1796.63|1796.13|1796.88|1796.38|1795.38|1794.88|373
1598526300000|2020-08-27 11:05:00|1796.5|1796|1796.13|1795.63|1796.88|1796.38|1795.88|1795.38|379
1598526600000|2020-08-27 11:10:00|1796|1795.5|1795.88|1795.38|1796.88|1796.38|1795.88|1795.38|354
1598526900000|2020-08-27 11:15:00|1796|1795.5|1795.75|1795.25|1796.63|1796.13|1795.38|1794.88|265
1598527200000|2020-08-27 11:20:00|1795.88|1795.38|1795.63|1795.13|1796|1795.5|1795.38|1794.88|123
1598527500000|2020-08-27 11:25:00|1795.5|1795|1797.38|1796.88|1797.75|1797.25|1795.5|1795|235
1598527800000|2020-08-27 11:30:00|1797.5|1797|1798.38|1797.88|1798.38|1797.88|1797.13|1796.63|203
1598528100000|2020-08-27 11:35:00|1798.25|1797.75|1798.5|1798|1799.13|1798.63|1798.13|1797.63|265
1598528400000|2020-08-27 11:40:00|1798.57|1798.07|1799.82|1799.32|1799.95|1799.45|1798.57|1798.07|485
1598528700000|2020-08-27 11:45:00|1799.95|1799.45|1798.7|1798.2|1799.95|1799.45|1798.2|1797.7|336
1598529000000|2020-08-27 11:50:00|1798.45|1797.95|1797.95|1797.45|1799.07|1798.57|1797.45|1796.95|573
1598529300000|2020-08-27 11:55:00|1797.82|1797.32|1799.45|1798.95|1799.7|1799.2|1797.57|1797.07|440
1598529600000|2020-08-27 12:00:00|1799.7|1799.2|1800.45|1799.95|1800.7|1800.2|1799.45|1798.95|253
1598529900000|2020-08-27 12:05:00|1800.32|1799.82|1800.57|1800.07|1801.2|1800.7|1800.07|1799.57|411
1598530200000|2020-08-27 12:10:00|1800.45|1799.95|1800.7|1800.2|1800.7|1800.2|1799.95|1799.45|357
1598530500000|2020-08-27 12:15:00|1800.57|1800.07|1801.82|1801.32|1802.2|1801.7|1800.57|1800.07|388
1598530800000|2020-08-27 12:20:00|1801.95|1801.45|1802.45|1801.95|1802.45|1801.95|1801.7|1801.2|186
1598531100000|2020-08-27 12:25:00|1802.7|1802.2|1802.2|1801.7|1802.95|1802.45|1801.82|1801.32|423
1598531400000|2020-08-27 12:30:00|1802.32|1801.82|1802.95|1802.45|1803.95|1803.45|1801.7|1801.2|1126
1598531700000|2020-08-27 12:35:00|1803.2|1802.7|1801.82|1801.32|1803.2|1802.7|1801.07|1800.57|353
1598532000000|2020-08-27 12:40:00|1801.95|1801.45|1801.95|1801.45|1802.7|1802.2|1801.7|1801.2|268
1598532300000|2020-08-27 12:45:00|1802.07|1801.57|1803.2|1802.7|1803.7|1803.2|1801.95|1801.45|255
1598532600000|2020-08-27 12:50:00|1803.32|1802.82|1803.45|1802.95|1804.2|1803.7|1802.7|1802.2|325
1598532900000|2020-08-27 12:55:00|1803.32|1802.82|1802.7|1802.2|1803.45|1802.95|1802.32|1801.82|303
1598533200000|2020-08-27 13:00:00|1802.57|1802.07|1802.32|1801.82|1803.95|1803.45|1802.32|1801.82|254
1598533500000|2020-08-27 13:05:00|1802.45|1801.95|1800.45|1799.95|1802.57|1802.07|1799.95|1799.45|880
1598533800000|2020-08-27 13:10:00|1800.57|1800.07|1802.2|1801.7|1802.57|1802.07|1799.82|1799.32|1192
1598534100000|2020-08-27 13:15:00|1802.07|1801.57|1805.45|1804.95|1805.82|1805.32|1801.7|1801.2|1308
1598534400000|2020-08-27 13:20:00|1805.32|1804.82|1803.45|1802.95|1805.57|1805.07|1803.2|1802.7|1021
1598534700000|2020-08-27 13:25:00|1803.32|1802.82|1803.2|1802.7|1804.95|1804.45|1802.95|1802.45|1437
1598535000000|2020-08-27 13:30:00|1803.07|1802.57|1801.2|1800.7|1803.7|1803.2|1800.95|1800.45|1403
1598535300000|2020-08-27 13:35:00|1801.07|1800.57|1799.7|1799.2|1802.07|1801.57|1798.7|1798.2|1094
1598535600000|2020-08-27 13:40:00|1799.57|1799.07|1802.2|1801.7|1802.95|1802.45|1799.07|1798.57|1384
1598535900000|2020-08-27 13:45:00|1802.07|1801.57|1800.95|1800.45|1802.07|1801.57|1798.2|1797.7|1565
1598536200000|2020-08-27 13:50:00|1801.07|1800.57|1799.45|1798.95|1802.45|1801.95|1799.45|1798.95|1268
1598536500000|2020-08-27 13:55:00|1799.32|1798.82|1801.45|1800.95|1801.82|1801.32|1799.32|1798.82|864
1598536800000|2020-08-27 14:00:00|1800.95|1800.45|1799.45|1798.95|1801.82|1801.32|1799.45|1798.95|1446
1598537100000|2020-08-27 14:05:00|1799.32|1798.82|1797.45|1796.95|1799.95|1799.45|1795.95|1795.45|1734
1598537400000|2020-08-27 14:10:00|1797.3|1796.8|1794.67|1794.17|1797.55|1797.05|1794.3|1793.8|1080
1598537700000|2020-08-27 14:15:00|1794.55|1794.05|1796.8|1796.3|1797.3|1796.8|1794.05|1793.55|867
1598538000000|2020-08-27 14:20:00|1796.92|1796.42|1796.05|1795.55|1797.05|1796.55|1795.05|1794.55|875
1598538300000|2020-08-27 14:25:00|1796.17|1795.67|1796.67|1796.17|1797.05|1796.55|1795.05|1794.55|652
1598538600000|2020-08-27 14:30:00|1796.55|1796.05|1797.8|1797.3|1798.05|1797.55|1796.05|1795.55|1034
1598538900000|2020-08-27 14:35:00|1797.67|1797.17|1796.05|1795.55|1798.05|1797.55|1795.17|1794.67|1020
1598539200000|2020-08-27 14:40:00|1796.17|1795.67|1795.8|1795.3|1796.8|1796.3|1795.3|1794.8|847
1598539500000|2020-08-27 14:45:00|1795.67|1795.17|1796.8|1796.3|1797.05|1796.55|1795.55|1795.05|967
1598539800000|2020-08-27 14:50:00|1797.05|1796.55|1797.8|1797.3|1798.17|1797.67|1796.55|1796.05|1204
1598540100000|2020-08-27 14:55:00|1798.05|1797.55|1797.55|1797.05|1798.3|1797.8|1796.8|1796.3|1349
1598540400000|2020-08-27 15:00:00|1797.42|1796.92|1796.92|1796.42|1797.8|1797.3|1796.3|1795.8|1090
1598540700000|2020-08-27 15:05:00|1797.05|1796.55|1798.05|1797.55|1798.55|1798.05|1796.8|1796.3|1587
1598541000000|2020-08-27 15:10:00|1797.92|1797.42|1797.55|1797.05|1798.92|1798.42|1797.3|1796.8|1769
1598541300000|2020-08-27 15:15:00|1797.42|1796.92|1797.05|1796.55|1797.55|1797.05|1796.92|1796.42|2269
1598541600000|2020-08-27 15:20:00|1796.92|1796.42|1794.8|1793.3|1796.92|1796.42|1793.55|1793.05|2357
1598541900000|2020-08-27 15:25:00|1794.79|1793.29|1795.38|1793.88|1795.94|1794.44|1793.2|1791.7|899
1598542200000|2020-08-27 15:30:00|1794.85|1793.35|1795|1793.6|1795.31|1793.81|1792.62|1791.22|126
1598542500000|2020-08-27 15:35:00|1794.87|1793.47|1795.12|1793.72|1795.25|1793.85|1794.62|1793.22|20
1598542800000|2020-08-27 15:40:00|1795.37|1793.97|1797.37|1795.97|1797.62|1796.22|1794.87|1793.47|29
1598543100000|2020-08-27 15:45:00|1796.62|1795.22|1797.5|1796.1|1797.5|1796.1|1796.37|1794.97|26
1598543400000|2020-08-27 15:50:00|1797.62|1796.22|1797.75|1796.35|1797.75|1796.35|1797.37|1795.97|1
1598543700000|2020-08-27 15:55:00|1797.87|1796.47|1799.42|1797.92|1799.42|1797.97|1797.75|1796.35|21
1598544000000|2020-08-27 16:00:00|1799.4|1797.9|1798.25|1796.75|1799.4|1797.9|1796.64|1795.14|0
1598544300000|2020-08-27 16:05:00|1798.23|1796.73|1797.81|1796.31|1798.35|1796.85|1797.71|1796.21|0
1598544600000|2020-08-27 16:10:00|1797.79|1796.29|1797.18|1795.68|1798.33|1796.83|1797.13|1795.63|0
1598544900000|2020-08-27 16:15:00|1797.19|1795.69|1794.98|1793.48|1797.68|1796.18|1794.98|1793.48|0
1598545200000|2020-08-27 16:20:00|1794.97|1793.47|1796.04|1794.54|1796.06|1794.56|1793.89|1792.39|0
1598545500000|2020-08-27 16:25:00|1796.02|1794.52|1794.33|1792.83|1796.56|1795.06|1794.32|1792.82|0
1598545800000|2020-08-27 16:30:00|1794.35|1792.85|1794.27|1792.77|1795.5|1794|1793.7|1792.2|0
1598546100000|2020-08-27 16:35:00|1794.25|1792.75|1792.21|1790.71|1794.3|1792.8|1791.11|1789.61|0
1598546400000|2020-08-27 16:40:00|1792.19|1790.69|1791.54|1790.04|1792.37|1790.87|1790.7|1789.2|0
1598546700000|2020-08-27 16:45:00|1791.52|1790.02|1790.87|1789.37|1792.09|1790.59|1790.36|1788.86|0
1598547000000|2020-08-27 16:50:00|1790.85|1789.35|1789.62|1788.12|1791.38|1789.88|1788.4|1786.9|0
1598547300000|2020-08-27 16:55:00|1789.64|1788.14|1789.64|1788.14|1790.81|1789.31|1789.03|1787.53|0
1598547600000|2020-08-27 17:00:00|1789.61|1788.11|1789.13|1787.63|1789.86|1788.36|1788.51|1787.01|0
1598547900000|2020-08-27 17:05:00|1789.11|1787.61|1791.7|1790.2|1791.72|1790.22|1788|1786.5|0
1598548200000|2020-08-27 17:10:00|1791.68|1790.18|1793.31|1791.81|1793.37|1791.87|1791.14|1789.64|0
1598548500000|2020-08-27 17:15:00|1793.28|1791.78|1793.69|1792.19|1793.76|1792.26|1792.05|1790.55|0
1598548800000|2020-08-27 17:20:00|1793.68|1792.18|1794.19|1792.69|1795.26|1793.76|1793.05|1791.55|0
1598549100000|2020-08-27 17:25:00|1794.17|1792.67|1795.27|1793.77|1795.36|1793.86|1794.17|1792.67|0
1598549400000|2020-08-27 17:30:00|1795.29|1793.79|1794.71|1793.21|1795.82|1794.32|1794.48|1792.98|0
1598549700000|2020-08-27 17:35:00|1794.73|1793.23|1794.73|1793.23|1795.28|1793.78|1794.16|1792.66|0
1598550000000|2020-08-27 17:40:00|1794.75|1793.25|1794.65|1793.15|1795.3|1793.8|1794.07|1792.57|0
1598550300000|2020-08-27 17:45:00|1794.63|1793.13|1793.62|1792.12|1794.66|1793.16|1793.52|1792.02|0
1598550600000|2020-08-27 17:50:00|1793.63|1792.13|1792.97|1791.47|1794.1|1792.6|1792.37|1790.87|0
1598550900000|2020-08-27 17:55:00|1792.98|1791.48|1793.98|1792.48|1795.29|1793.79|1792.98|1791.48|0
1598551200000|2020-08-27 18:00:00|1794.11|1792.61|1795.72|1794.22|1795.72|1794.22|1793.88|1792.38|0
1598551500000|2020-08-27 18:05:00|1795.7|1794.2|1795.08|1793.58|1795.7|1794.2|1795.05|1793.55|0
1598551800000|2020-08-27 18:10:00|1795.21|1793.71|1796.1|1794.6|1796.65|1795.15|1795|1793.5|0
1598552100000|2020-08-27 18:15:00|1796.08|1794.58|1796.55|1795.05|1797.17|1795.67|1796.03|1794.53|0
1598552400000|2020-08-27 18:20:00|1796.57|1795.07|1796|1794.5|1796.57|1795.07|1795.45|1793.95|0
1598552700000|2020-08-27 18:25:00|1796.02|1794.52|1797.94|1796.44|1797.96|1796.46|1796|1794.5|0
1598553000000|2020-08-27 18:30:00|1797.8|1796.3|1796.86|1795.36|1797.97|1796.47|1796.81|1795.31|0
1598553300000|2020-08-27 18:35:00|1796.87|1795.37|1797.39|1795.89|1797.96|1796.46|1796.86|1795.36|0
1598553600000|2020-08-27 18:40:00|1797.41|1795.91|1797.43|1795.93|1797.96|1796.46|1797.39|1795.89|0
1598553900000|2020-08-27 18:45:00|1797.44|1795.94|1796.74|1795.24|1798.43|1796.93|1796.74|1795.24|0
1598554200000|2020-08-27 18:50:00|1796.76|1795.26|1796.19|1794.69|1797.34|1795.84|1795.67|1794.17|0
1598554500000|2020-08-27 18:55:00|1796.17|1794.67|1796.76|1795.26|1797.26|1795.76|1796.16|1794.66|0
1598554800000|2020-08-27 19:00:00|1796.77|1795.27|1796.41|1794.91|1797.82|1796.32|1795.93|1794.43|0
1598555100000|2020-08-27 19:05:00|1796.38|1794.88|1796.43|1794.93|1796.96|1795.46|1794.74|1793.24|0
1598555400000|2020-08-27 19:10:00|1796.45|1794.95|1795.93|1794.43|1797.04|1795.54|1795.38|1793.88|0
1598555700000|2020-08-27 19:15:00|1795.91|1794.41|1797.34|1795.84|1797.58|1796.08|1795.39|1793.89|0
1598556000000|2020-08-27 19:20:00|1797.41|1795.91|1797.09|1795.59|1798.17|1796.67|1797.07|1795.57|0
1598556300000|2020-08-27 19:25:00|1797.11|1795.61|1797.07|1795.57|1797.11|1795.61|1796.51|1795.01|0
1598556600000|2020-08-27 19:30:00|1797.09|1795.59|1796.65|1795.15|1797.17|1795.67|1796|1794.5|0
1598556900000|2020-08-27 19:35:00|1796.66|1795.16|1796.45|1794.95|1797.15|1795.65|1796.06|1794.56|0
1598557200000|2020-08-27 19:40:00|1796.47|1794.97|1795.37|1793.87|1797.56|1796.06|1795.36|1793.86|0
1598557500000|2020-08-27 19:45:00|1795.39|1793.89|1796.74|1795.24|1796.95|1795.45|1794.8|1793.3|0
1598557800000|2020-08-27 19:50:00|1796.64|1795.14|1794.15|1792.65|1796.64|1795.14|1794.12|1792.62|0
1598558100000|2020-08-27 19:55:00|1794.17|1792.67|1793.29|1791.79|1794.93|1793.43|1792.98|1791.48|0
1598558400000|2020-08-27 20:00:00|1793.33|1791.83|1794.29|1792.79|1795.21|1793.71|1792.13|1790.63|0
1598558700000|2020-08-27 20:05:00|1794.32|1792.82|1795.43|1793.93|1796|1794.5|1794.32|1792.82|0
1598559000000|2020-08-27 20:10:00|1795.41|1793.91|1794.73|1793.23|1795.59|1794.09|1794.62|1793.12|0
1598559300000|2020-08-27 20:15:00|1794.71|1793.21|1794.55|1793.05|1794.71|1793.21|1794.48|1792.98|0
1598559600000|2020-08-27 20:20:00|1794.5|1793|1794.55|1793.05|1794.59|1793.09|1794.5|1793|0
1598559900000|2020-08-27 20:25:00|1794.5|1793|1794.32|1792.82|1794.59|1793.09|1794.32|1792.82|0
1598560200000|2020-08-27 20:30:00|1794.34|1792.84|1795.77|1794.27|1795.93|1794.43|1794.26|1792.76|0
1598560500000|2020-08-27 20:35:00|1795.8|1794.3|1795.92|1794.42|1796.31|1794.81|1795.65|1794.15|0
1598560800000|2020-08-27 20:40:00|1795.94|1794.44|1795.76|1794.26|1796.3|1794.8|1795.65|1794.15|0
1598561100000|2020-08-27 20:45:00|1795.74|1794.24|1795.76|1794.26|1795.76|1794.26|1795.27|1793.77|0
1598561400000|2020-08-27 20:50:00|1795.79|1794.29|1795.27|1793.77|1795.92|1794.42|1795.01|1793.51|0
1598561700000|2020-08-27 20:55:00|1795.3|1793.8|1796.12|1794.62|1796.19|1794.69|1795.27|1793.77|0
1598562000000|2020-08-27 21:00:00|1796.08|1794.58|1795.99|1794.49|1796.08|1794.58|1795.99|1794.49|0
1598562300000|2020-08-27 21:05:00|1795.85|1794.35|1795.85|1794.35|1795.85|1794.35|1795.85|1794.35|0
1598562600000|2020-08-27 21:10:00|1795.99|1794.49|1795.99|1794.49|1796.03|1794.53|1795.85|1794.35|0
1598562900000|2020-08-27 21:15:00|1795.94|1794.44|1795.9|1794.4|1795.94|1794.44|1795.9|1794.4|0
1598563200000|2020-08-27 21:20:00|1795.94|1794.44|1795.94|1794.44|1796.03|1794.53|1795.9|1794.4|0
1598563500000|2020-08-27 21:25:00|1795.9|1794.4|1795.9|1794.4|1795.9|1794.4|1795.9|1794.4|0
1598563800000|2020-08-27 21:30:00|1795.94|1794.44|1795.99|1794.49|1796.03|1794.53|1795.9|1794.4|0
1598564100000|2020-08-27 21:35:00|1796.03|1794.53|1796.03|1794.53|1796.03|1794.53|1795.99|1794.49|0
1598564400000|2020-08-27 21:40:00|1795.99|1794.49|1796.08|1794.58|1796.08|1794.58|1795.99|1794.49|0
1598564700000|2020-08-27 21:45:00|1795.99|1794.49|1796.08|1794.58|1796.08|1794.58|1795.99|1794.49|0
1598565000000|2020-08-27 21:50:00|1796.12|1794.62|1796.21|1794.71|1796.26|1794.76|1796.12|1794.62|0
1598565300000|2020-08-27 21:55:00|1796.23|1794.73|1796.23|1794.73|1796.23|1794.73|1796.23|1794.73|0
1598565600000|2020-08-27 22:00:00|1796.38|1794.88|1795.73|1794.23|1796.97|1795.47|1795.62|1794.12|0
1598565900000|2020-08-27 22:05:00|1795.75|1794.25|1796.53|1795.03|1796.53|1795.03|1795.46|1793.96|0
1598566200000|2020-08-27 22:10:00|1796.51|1795.01|1796.75|1795.25|1796.91|1795.41|1796.38|1794.88|0
1598566500000|2020-08-27 22:15:00|1796.78|1795.28|1796.53|1795.03|1796.91|1795.41|1796.38|1794.88|0
1598566800000|2020-08-27 22:20:00|1796.55|1795.05|1796.26|1794.76|1796.64|1795.14|1796.26|1794.76|0
1598567100000|2020-08-27 22:25:00|1796.27|1794.77|1796.53|1795.03|1796.53|1795.03|1796.26|1794.76|0
1598567400000|2020-08-27 22:30:00|1796.51|1795.01|1796.91|1795.41|1797.02|1795.52|1796.26|1794.76|0
1598567700000|2020-08-27 22:35:00|1796.93|1795.43|1797.02|1795.52|1797.02|1795.52|1796.64|1795.14|0
1598568000000|2020-08-27 22:40:00|1797.01|1795.51|1797.29|1795.79|1797.4|1795.9|1796.91|1795.41|0
1598568300000|2020-08-27 22:45:00|1797.27|1795.77|1796.38|1794.88|1797.29|1795.79|1796.38|1794.88|0
1598568600000|2020-08-27 22:50:00|1796.4|1794.9|1796.38|1794.88|1796.53|1795.03|1796.26|1794.76|0
1598568900000|2020-08-27 22:55:00|1796.4|1794.9|1796.53|1795.03|1796.64|1795.14|1796.26|1794.76|0
1598569200000|2020-08-27 23:00:00|1796.55|1795.05|1796.26|1794.76|1796.64|1795.14|1796.26|1794.76|0
1598569500000|2020-08-27 23:05:00|1796.29|1794.79|1796.26|1794.76|1796.38|1794.88|1796.26|1794.76|0
1598569800000|2020-08-27 23:10:00|1796.24|1794.74|1796.18|1794.68|1796.45|1794.95|1796.11|1794.61|0
1598570100000|2020-08-27 23:15:00|1796.21|1794.71|1796.83|1795.33|1796.83|1795.33|1796.21|1794.71|0
1598570400000|2020-08-27 23:20:00|1796.81|1795.31|1796.67|1795.17|1796.83|1795.33|1796.51|1795.01|0
1598570700000|2020-08-27 23:25:00|1796.65|1795.15|1796.67|1795.17|1796.67|1795.17|1796.56|1795.06|0
1598571000000|2020-08-27 23:30:00|1796.65|1795.15|1797.59|1796.09|1797.7|1796.2|1796.56|1795.06|0
1598571300000|2020-08-27 23:35:00|1797.61|1796.11|1797.7|1796.2|1797.97|1796.47|1797.48|1795.98|0
1598571600000|2020-08-27 23:40:00|1797.68|1796.18|1797.48|1795.98|1797.68|1796.18|1797.21|1795.71|0
1598571900000|2020-08-27 23:45:00|1797.5|1796|1797.86|1796.36|1797.97|1796.47|1797.48|1795.98|0
1598572200000|2020-08-27 23:50:00|1797.88|1796.38|1797.97|1796.47|1798.24|1796.74|1797.7|1796.2|0
1598572500000|2020-08-27 23:55:00|1797.95|1796.45|1798.07|1796.57|1798.32|1796.82|1797.86|1796.36|0
1598572800000|2020-08-28 00:00:00|1798.05|1796.55|1797.53|1796.03|1798.54|1797.04|1797|1795.5|0
1598573100000|2020-08-28 00:05:00|1797.56|1796.06|1797.76|1796.26|1797.91|1796.41|1797.27|1795.77|0
1598573400000|2020-08-28 00:10:00|1797.78|1796.28|1797.6|1796.1|1797.91|1796.41|1797.27|1795.77|0
1598573700000|2020-08-28 00:15:00|1797.62|1796.12|1798.64|1797.14|1800.46|1798.96|1797.62|1796.12|0
1598574000000|2020-08-28 00:20:00|1798.66|1797.16|1800.99|1799.49|1801.57|1800.07|1798.65|1797.15|0
1598574300000|2020-08-28 00:25:00|1801|1799.5|1799.52|1798.02|1801|1799.5|1799.49|1797.99|0
1598574600000|2020-08-28 00:30:00|1799.51|1798.01|1798.82|1797.32|1799.91|1798.41|1797.59|1796.09|0
1598574900000|2020-08-28 00:35:00|1798.84|1797.34|1798.38|1796.88|1799.39|1797.89|1798.37|1796.87|0
1598575200000|2020-08-28 00:40:00|1798.45|1796.95|1797.35|1795.85|1798.9|1797.4|1797.34|1795.84|0
1598575500000|2020-08-28 00:45:00|1797.37|1795.87|1795.92|1794.42|1797.89|1796.39|1795.78|1794.28|0
1598575800000|2020-08-28 00:50:00|1796.09|1794.59|1796.86|1795.36|1796.87|1795.37|1795.34|1793.84|0
1598576100000|2020-08-28 00:55:00|1796.79|1795.29|1797.33|1795.83|1797.35|1795.85|1796.34|1794.84|0
1598576400000|2020-08-28 01:00:00|1797.26|1795.76|1797.39|1795.89|1798.39|1796.89|1796.09|1794.59|0
1598576700000|2020-08-28 01:05:00|1797.41|1795.91|1797.35|1795.85|1797.61|1796.11|1796.83|1795.33|0
1598577000000|2020-08-28 01:10:00|1797.21|1795.71|1797.38|1795.88|1797.63|1796.13|1796.86|1795.36|0
1598577300000|2020-08-28 01:15:00|1797.39|1795.89|1795.83|1794.33|1798.44|1796.94|1795.82|1794.32|0
1598577600000|2020-08-28 01:20:00|1795.82|1794.32|1796.35|1794.85|1796.37|1794.87|1795.8|1794.3|0
1598577900000|2020-08-28 01:25:00|1796.34|1794.84|1796.39|1794.89|1796.89|1795.39|1796.34|1794.84|0
1598578200000|2020-08-28 01:30:00|1796.4|1794.9|1796.94|1795.44|1797.41|1795.91|1795.87|1794.37|0
1598578500000|2020-08-28 01:35:00|1796.92|1795.42|1797.47|1795.97|1797.96|1796.46|1796.65|1795.15|0
1598578800000|2020-08-28 01:40:00|1797.48|1795.98|1799|1797.5|1799.46|1797.96|1797.48|1795.98|0
1598579100000|2020-08-28 01:45:00|1799.14|1797.64|1798.97|1797.47|1799.96|1798.46|1798.96|1797.46|0
1598579400000|2020-08-28 01:50:00|1798.99|1797.49|1800.01|1798.51|1800.03|1798.53|1798.99|1797.49|0
1598579700000|2020-08-28 01:55:00|1800.03|1798.53|1800.05|1798.55|1800.55|1799.05|1800.03|1798.53|0
1598580000000|2020-08-28 02:00:00|1800.06|1798.56|1800.58|1799.08|1800.6|1799.1|1800.06|1798.56|0
1598580300000|2020-08-28 02:05:00|1800.6|1799.1|1801.09|1799.59|1801.1|1799.6|1800.35|1798.85|0
1598580600000|2020-08-28 02:10:00|1801.1|1799.6|1802.02|1800.52|1802.13|1800.63|1800.6|1799.1|0
1598580900000|2020-08-28 02:15:00|1802.03|1800.53|1800.92|1799.42|1802.52|1801.02|1800.92|1799.42|0
1598581200000|2020-08-28 02:20:00|1801.06|1799.56|1801.44|1799.94|1801.93|1800.43|1801.06|1799.56|0
1598581500000|2020-08-28 02:25:00|1801.45|1799.95|1801.46|1799.96|1801.94|1800.44|1800.93|1799.43|0
1598581800000|2020-08-28 02:30:00|1801.45|1799.95|1800.69|1799.19|1802.47|1800.97|1800.46|1798.96|0
1598582100000|2020-08-28 02:35:00|1800.71|1799.21|1801.78|1800.28|1801.78|1800.28|1800.44|1798.94|0
1598582400000|2020-08-28 02:40:00|1801.79|1800.29|1801.81|1800.31|1802.07|1800.57|1801.29|1799.79|0
1598582700000|2020-08-28 02:45:00|1801.82|1800.32|1802.33|1800.83|1802.35|1800.85|1801.81|1800.31|0
1598583000000|2020-08-28 02:50:00|1802.34|1800.84|1805.85|1804.35|1806.06|1804.56|1802.34|1800.84|0
1598583300000|2020-08-28 02:55:00|1805.87|1804.37|1807.08|1805.58|1807.14|1805.64|1805.28|1803.78|0
1598583600000|2020-08-28 03:00:00|1807.1|1805.6|1806.38|1804.88|1807.91|1806.41|1806.38|1804.88|0
1598583900000|2020-08-28 03:05:00|1806.42|1804.92|1806.82|1805.32|1807.42|1805.92|1806.36|1804.86|0
1598584200000|2020-08-28 03:10:00|1806.81|1805.31|1806.82|1805.32|1806.85|1805.35|1806.79|1805.29|0
1598584500000|2020-08-28 03:15:00|1806.96|1805.46|1806.75|1805.25|1807.8|1806.3|1806.73|1805.23|0
1598584800000|2020-08-28 03:20:00|1806.76|1805.26|1807.28|1805.78|1807.28|1805.78|1806.75|1805.25|0
1598585100000|2020-08-28 03:25:00|1807.27|1805.77|1806.79|1805.29|1807.3|1805.8|1806.78|1805.28|0
1598585400000|2020-08-28 03:30:00|1806.93|1805.43|1806.26|1804.76|1807.77|1806.27|1806.24|1804.74|0
1598585700000|2020-08-28 03:35:00|1806.19|1804.69|1806.29|1804.79|1806.78|1805.28|1806.01|1804.51|0
1598586000000|2020-08-28 03:40:00|1806.3|1804.8|1805.28|1803.78|1806.76|1805.26|1805.28|1803.78|0
1598586300000|2020-08-28 03:45:00|1805.3|1803.8|1806.31|1804.81|1806.57|1805.07|1805.3|1803.8|0
1598586600000|2020-08-28 03:50:00|1806.17|1804.67|1806.34|1804.84|1806.35|1804.85|1805.82|1804.32|0
1598586900000|2020-08-28 03:55:00|1806.32|1804.82|1805.82|1804.32|1806.33|1804.83|1805.82|1804.32|0
1598587200000|2020-08-28 04:00:00|1805.81|1804.31|1805.8|1804.3|1805.83|1804.33|1805.8|1804.3|0
1598587500000|2020-08-28 04:05:00|1805.73|1804.23|1805.72|1804.22|1805.76|1804.26|1805.72|1804.22|0
1598587800000|2020-08-28 04:10:00|1805.24|1803.74|1805.25|1803.75|1805.25|1803.75|1805.21|1803.71|0
1598588100000|2020-08-28 04:15:00|1805.23|1803.73|1804.74|1803.24|1805.25|1803.75|1804.74|1803.24|0
1598588400000|2020-08-28 04:20:00|1804.75|1803.25|1804.23|1802.73|1804.77|1803.27|1804|1802.5|0
1598588700000|2020-08-28 04:25:00|1804.25|1802.75|1804.24|1802.74|1804.25|1802.75|1804.23|1802.73|0
1598589000000|2020-08-28 04:30:00|1804.23|1802.73|1803.75|1802.25|1804.24|1802.74|1803.71|1802.21|0
1598589300000|2020-08-28 04:35:00|1803.73|1802.23|1803.22|1801.72|1804.24|1802.74|1803.22|1801.72|0
1598589600000|2020-08-28 04:40:00|1803.2|1801.7|1804.26|1802.76|1804.28|1802.78|1802.73|1801.23|0
1598589900000|2020-08-28 04:45:00|1804.27|1802.77|1804.29|1802.79|1804.8|1803.3|1804.26|1802.76|0
1598590200000|2020-08-28 04:50:00|1804.3|1802.8|1805.69|1804.19|1805.69|1804.19|1804.3|1802.8|0
1598590500000|2020-08-28 04:55:00|1805.68|1804.18|1806.19|1804.69|1806.19|1804.69|1805.67|1804.17|0
1598590800000|2020-08-28 05:00:00|1806.17|1804.67|1806.61|1805.11|1806.96|1805.46|1806.14|1804.64|0
1598591100000|2020-08-28 05:05:00|1806.63|1805.13|1798.84|1797.34|1806.63|1805.13|1797.93|1796.43|0
1598591400000|2020-08-28 05:10:00|1798.67|1797.17|1799.42|1797.92|1802.26|1800.76|1796.1|1794.6|0
1598591700000|2020-08-28 05:15:00|1799.35|1797.85|1802.33|1800.83|1802.82|1801.32|1798.44|1796.94|0
1598592000000|2020-08-28 05:20:00|1802.34|1800.84|1804.43|1802.93|1805.3|1803.8|1801.35|1799.85|0
1598592300000|2020-08-28 05:25:00|1804.36|1802.86|1804.84|1803.34|1805.38|1803.88|1803.67|1802.17|0
1598592600000|2020-08-28 05:30:00|1804.86|1803.36|1804.35|1802.85|1805.36|1803.86|1804.33|1802.83|0
1598592900000|2020-08-28 05:35:00|1804.36|1802.86|1804.27|1802.77|1805.08|1803.58|1804.26|1802.76|0
1598593200000|2020-08-28 05:40:00|1804.25|1802.75|1802.72|1801.22|1804.68|1803.18|1801.73|1800.23|0
1598593500000|2020-08-28 05:45:00|1802.74|1801.24|1803.7|1802.2|1804.22|1802.72|1802.67|1801.17|0
1598593800000|2020-08-28 05:50:00|1803.68|1802.18|1804.95|1803.45|1805.2|1803.7|1803.18|1801.68|0
1598594100000|2020-08-28 05:55:00|1804.88|1803.38|1805.16|1803.66|1805.67|1804.17|1804.21|1802.71|0
1598594400000|2020-08-28 06:00:00|1805.18|1803.68|1803.07|1801.57|1805.67|1804.17|1802.27|1800.77|0
1598594700000|2020-08-28 06:05:00|1803.08|1801.58|1804.09|1802.59|1805.37|1803.87|1803.08|1801.58|0
1598595000000|2020-08-28 06:10:00|1804.16|1802.66|1803.36|1801.86|1804.83|1803.33|1802.85|1801.35|0
1598595300000|2020-08-28 06:15:00|1803.49|1801.99|1802.36|1800.86|1804.38|1802.88|1801.84|1800.34|0
1598595600000|2020-08-28 06:20:00|1802.35|1800.85|1801.61|1800.11|1802.38|1800.88|1801.36|1799.86|0
1598595900000|2020-08-28 06:25:00|1801.62|1800.12|1802.5|1801|1803|1801.5|1801.37|1799.87|0
1598596200000|2020-08-28 06:30:00|1802.51|1801.01|1799.75|1798.35|1803.49|1801.99|1798.75|1797.35|23
1598596500000|2020-08-28 06:35:00|1800.12|1798.72|1800.25|1798.85|1800.75|1799.35|1799.37|1797.97|16
1598596800000|2020-08-28 06:40:00|1799.75|1798.35|1800|1798.6|1800|1798.6|1799.5|1798.1|6
1598597100000|2020-08-28 06:45:00|1799.75|1798.35|1799.87|1798.47|1800.25|1798.85|1799.62|1798.22|10
1598597400000|2020-08-28 06:50:00|1799.75|1798.35|1798|1796.6|1800.12|1798.72|1798|1796.6|14
1598597700000|2020-08-28 06:55:00|1798.05|1796.55|1798.85|1797.35|1799.36|1797.86|1798.05|1796.55|0
1598598000000|2020-08-28 07:00:00|1798.58|1797.08|1792.55|1792.05|1798.8|1798.3|1792.05|1791.55|2439
1598598300000|2020-08-28 07:05:00|1792.3|1791.8|1790.3|1789.8|1794.8|1794.3|1788.05|1787.55|3308
1598598600000|2020-08-28 07:10:00|1790.17|1789.67|1786.8|1786.3|1790.17|1789.67|1786.8|1786.3|1891
1598598900000|2020-08-28 07:15:00|1786.55|1786.05|1782.3|1781.8|1786.67|1786.17|1781.05|1780.55|2163
1598599200000|2020-08-28 07:20:00|1782.17|1781.67|1777.17|1776.67|1782.3|1781.8|1776.3|1775.8|3711
1598599500000|2020-08-28 07:25:00|1777.05|1776.55|1779.55|1779.05|1779.67|1779.17|1773.67|1773.17|3437
1598599800000|2020-08-28 07:30:00|1779.42|1778.92|1772.8|1772.3|1779.42|1778.92|1772.17|1771.67|2724
1598600100000|2020-08-28 07:35:00|1772.92|1772.42|1775.42|1774.92|1777.42|1776.92|1772.55|1772.05|1588
1598600400000|2020-08-28 07:40:00|1775.3|1774.8|1777.3|1776.8|1777.67|1777.17|1772.3|1771.8|1621
1598600700000|2020-08-28 07:45:00|1777.17|1776.67|1779.05|1778.55|1779.05|1778.55|1776.05|1775.55|1391
1598601000000|2020-08-28 07:50:00|1779.17|1778.67|1778.3|1777.8|1779.17|1778.67|1775.8|1775.3|906
1598601300000|2020-08-28 07:55:00|1778.17|1777.67|1779.55|1779.05|1781.3|1780.8|1777.3|1776.8|1089
1598601600000|2020-08-28 08:00:00|1779.67|1779.17|1781.55|1781.05|1782.3|1781.8|1777.55|1777.05|1156
1598601900000|2020-08-28 08:05:00|1781.8|1781.3|1782.55|1782.05|1783.55|1783.05|1781.05|1780.55|841
1598602200000|2020-08-28 08:10:00|1782.92|1782.42|1784.55|1784.05|1785.67|1785.17|1782.05|1781.55|663
1598602500000|2020-08-28 08:15:00|1784.42|1783.92|1782.55|1782.05|1785.55|1785.05|1782.3|1781.8|1672
1598602800000|2020-08-28 08:20:00|1782.67|1782.17|1786.42|1785.92|1787.3|1786.8|1782.55|1782.05|843
1598603100000|2020-08-28 08:25:00|1786.55|1786.05|1784.48|1783.98|1786.55|1786.05|1784.1|1783.6|651
1598603400000|2020-08-28 08:30:00|1784.98|1784.48|1782.03|1781.53|1785.35|1784.85|1782.03|1781.53|767
1598603700000|2020-08-28 08:35:00|1782.15|1781.65|1783.53|1783.03|1783.9|1783.4|1781.28|1780.78|577
1598604000000|2020-08-28 08:40:00|1783.4|1782.9|1780.78|1780.28|1783.53|1783.03|1780.03|1779.53|432
1598604300000|2020-08-28 08:45:00|1780.65|1780.15|1783.53|1783.03|1783.78|1783.28|1780.28|1779.78|590
1598604600000|2020-08-28 08:50:00|1783.4|1782.9|1782.78|1782.28|1783.4|1782.9|1781.53|1781.03|504
1598604900000|2020-08-28 08:55:00|1782.65|1782.15|1782.53|1782.03|1784.03|1783.53|1782.4|1781.9|1436
1598605200000|2020-08-28 09:00:00|1782.65|1782.15|1783.28|1782.78|1783.53|1783.03|1781.03|1780.53|474
1598605500000|2020-08-28 09:05:00|1783.15|1782.65|1783.03|1782.53|1784.53|1784.03|1782.78|1782.28|386
1598605800000|2020-08-28 09:10:00|1783.15|1782.65|1783.53|1783.03|1783.53|1783.03|1781.53|1781.03|346
1598606100000|2020-08-28 09:15:00|1783.4|1782.9|1783.15|1782.65|1784.03|1783.53|1782.53|1782.03|2837
1598606400000|2020-08-28 09:20:00|1783.03|1782.53|1780.4|1779.9|1783.53|1783.03|1780.15|1779.65|486
1598606700000|2020-08-28 09:25:00|1780.53|1780.03|1780.53|1780.03|1781.78|1781.28|1779.4|1778.9|792
1598607000000|2020-08-28 09:30:00|1780.4|1779.9|1780.28|1779.78|1780.78|1780.28|1779.65|1779.15|416
1598607300000|2020-08-28 09:35:00|1780.15|1779.65|1780.9|1780.4|1781.4|1780.9|1778.65|1778.15|624
1598607600000|2020-08-28 09:40:00|1780.78|1780.28|1781.78|1781.28|1782.28|1781.78|1780.78|1780.28|402
1598607900000|2020-08-28 09:45:00|1781.65|1781.15|1781.9|1781.4|1782.65|1782.15|1780.78|1780.28|540
1598608200000|2020-08-28 09:50:00|1782.15|1781.65|1782.28|1781.78|1783.28|1782.78|1782.15|1781.65|413
1598608500000|2020-08-28 09:55:00|1782.15|1781.65|1782.28|1781.78|1783.28|1782.78|1782.03|1781.53|311
1598608800000|2020-08-28 10:00:00|1782.4|1781.9|1779.78|1779.28|1782.78|1782.28|1779.53|1779.03|481
1598609100000|2020-08-28 10:05:00|1779.9|1779.4|1777.53|1777.03|1780.03|1779.53|1776.78|1776.28|658
1598609400000|2020-08-28 10:10:00|1777.78|1777.28|1777.4|1776.9|1778.03|1777.53|1776.28|1775.78|637
1598609700000|2020-08-28 10:15:00|1777.28|1776.78|1776.28|1775.78|1778.03|1777.53|1776.03|1775.53|840
1598610000000|2020-08-28 10:20:00|1776.15|1775.65|1775.53|1775.03|1776.28|1775.78|1775.03|1774.53|508
1598610300000|2020-08-28 10:25:00|1775.65|1775.15|1777.03|1776.53|1777.03|1776.53|1775.65|1775.15|367
1598610600000|2020-08-28 10:30:00|1776.9|1776.4|1777.78|1777.28|1778.53|1778.03|1776.53|1776.03|256
1598610900000|2020-08-28 10:35:00|1777.9|1777.4|1778.78|1778.28|1778.9|1778.4|1777.53|1777.03|146
1598611200000|2020-08-28 10:40:00|1778.9|1778.4|1779.28|1778.78|1779.53|1779.03|1778.4|1777.9|237
1598611500000|2020-08-28 10:45:00|1779.53|1779.03|1779.15|1778.65|1779.53|1779.03|1778.15|1777.65|195
1598611800000|2020-08-28 10:50:00|1779.28|1778.78|1778.28|1777.78|1779.28|1778.78|1777.78|1777.28|227
1598612100000|2020-08-28 10:55:00|1778.15|1777.65|1775.9|1775.4|1778.28|1777.78|1775.78|1775.28|925
1598612400000|2020-08-28 11:00:00|1775.78|1775.28|1775.53|1775.03|1777.03|1776.53|1775.03|1774.53|613
1598612700000|2020-08-28 11:05:00|1775.4|1774.9|1775.65|1775.15|1776.4|1775.9|1774.78|1774.28|314
1598613000000|2020-08-28 11:10:00|1775.78|1775.28|1777.03|1776.53|1777.28|1776.78|1775.78|1775.28|783
1598613300000|2020-08-28 11:15:00|1777.15|1776.65|1776.03|1775.53|1777.28|1776.78|1775.53|1775.03|554
1598613600000|2020-08-28 11:20:00|1776.15|1775.65|1776.03|1775.53|1776.78|1776.28|1775.78|1775.28|132
1598613900000|2020-08-28 11:25:00|1775.9|1775.4|1776.03|1775.53|1776.28|1775.78|1774.78|1774.28|620
1598614200000|2020-08-28 11:30:00|1776.15|1775.65|1777.53|1777.03|1778.03|1777.53|1776.03|1775.53|475
1598614500000|2020-08-28 11:35:00|1777.4|1776.9|1775.53|1775.03|1777.78|1777.28|1775.4|1774.9|272
1598614800000|2020-08-28 11:40:00|1775.43|1774.93|1775.8|1775.3|1775.93|1775.43|1774.3|1773.8|364
1598615100000|2020-08-28 11:45:00|1775.93|1775.43|1775.93|1775.43|1776.68|1776.18|1775.55|1775.05|228
1598615400000|2020-08-28 11:50:00|1775.8|1775.3|1776.18|1775.68|1777.3|1776.8|1775.68|1775.18|277
1598615700000|2020-08-28 11:55:00|1776.3|1775.8|1777.3|1776.8|1777.68|1777.18|1776.18|1775.68|163
1598616000000|2020-08-28 12:00:00|1777.18|1776.68|1776.8|1776.3|1777.43|1776.93|1776.68|1776.18|203
1598616300000|2020-08-28 12:05:00|1776.68|1776.18|1777.68|1777.18|1778.05|1777.55|1776.55|1776.05|301
1598616600000|2020-08-28 12:10:00|1777.8|1777.3|1778.18|1777.68|1779.18|1778.68|1777.43|1776.93|319
1598616900000|2020-08-28 12:15:00|1778.05|1777.55|1777.43|1776.93|1778.05|1777.55|1777.05|1776.55|239
1598617200000|2020-08-28 12:20:00|1777.3|1776.8|1778.3|1777.8|1778.68|1778.18|1777.3|1776.8|229
1598617500000|2020-08-28 12:25:00|1778.18|1777.68|1778.8|1778.3|1778.93|1778.43|1777.8|1777.3|665
1598617800000|2020-08-28 12:30:00|1778.68|1778.18|1778.68|1778.18|1778.93|1778.43|1777.68|1777.18|209
1598618100000|2020-08-28 12:35:00|1778.55|1778.05|1778.8|1778.3|1778.93|1778.43|1777.3|1776.8|253
1598618400000|2020-08-28 12:40:00|1778.93|1778.43|1778.8|1778.3|1779.18|1778.68|1778.18|1777.68|236
1598618700000|2020-08-28 12:45:00|1778.93|1778.43|1778.68|1778.18|1778.93|1778.43|1777.93|1777.43|449
1598619000000|2020-08-28 12:50:00|1778.8|1778.3|1781.43|1780.93|1781.68|1781.18|1778.8|1778.3|611
1598619300000|2020-08-28 12:55:00|1781.3|1780.8|1781.8|1781.3|1782.18|1781.68|1780.93|1780.43|539
1598619600000|2020-08-28 13:00:00|1781.68|1781.18|1783.05|1782.55|1783.3|1782.8|1781.68|1781.18|456
1598619900000|2020-08-28 13:05:00|1783.18|1782.68|1782.18|1781.68|1783.18|1782.68|1781.68|1781.18|542
1598620200000|2020-08-28 13:10:00|1782.05|1781.55|1781.43|1780.93|1782.18|1781.68|1780.43|1779.93|453
1598620500000|2020-08-28 13:15:00|1781.55|1781.05|1782.68|1782.18|1782.93|1782.43|1781.43|1780.93|647
1598620800000|2020-08-28 13:20:00|1782.55|1782.05|1782.18|1781.68|1782.68|1782.18|1781.93|1781.43|367
1598621100000|2020-08-28 13:25:00|1782.05|1781.55|1780.93|1780.43|1782.43|1781.93|1780.68|1780.18|440
1598621400000|2020-08-28 13:30:00|1781.05|1780.55|1779.3|1778.8|1781.05|1780.55|1777.43|1776.93|1564
1598621700000|2020-08-28 13:35:00|1779.43|1778.93|1779.18|1778.68|1781.18|1780.68|1778.18|1777.68|974
1598622000000|2020-08-28 13:40:00|1779.05|1778.55|1778.43|1777.93|1779.93|1779.43|1778.3|1777.8|630
1598622300000|2020-08-28 13:45:00|1778.3|1777.8|1778.43|1777.93|1778.68|1778.18|1777.43|1776.93|635
1598622600000|2020-08-28 13:50:00|1778.3|1777.8|1779.18|1778.68|1779.43|1778.93|1777.18|1776.68|637
1598622900000|2020-08-28 13:55:00|1778.93|1778.43|1778.55|1778.05|1778.93|1778.43|1777.43|1776.93|396
1598623200000|2020-08-28 14:00:00|1778.68|1778.18|1776.05|1775.55|1778.68|1778.18|1775.93|1775.43|945
1598623500000|2020-08-28 14:05:00|1775.93|1775.43|1776.43|1775.93|1776.93|1776.43|1775.43|1774.93|870
1598623800000|2020-08-28 14:10:00|1776.79|1776.29|1774.79|1774.29|1777.29|1776.79|1774.54|1774.04|944
1598624100000|2020-08-28 14:15:00|1774.66|1774.16|1773.29|1772.79|1775.04|1774.54|1772.79|1772.29|1532
1598624400000|2020-08-28 14:20:00|1773.41|1772.91|1774.04|1773.54|1774.66|1774.16|1772.54|1772.04|1189
1598624700000|2020-08-28 14:25:00|1773.79|1773.29|1774.79|1774.29|1775.79|1775.29|1773.54|1773.04|736
1598625000000|2020-08-28 14:30:00|1774.66|1774.16|1771.79|1771.29|1775.79|1775.29|1771.54|1771.04|1504
1598625300000|2020-08-28 14:35:00|1771.66|1771.16|1773.04|1772.54|1773.29|1772.79|1770.41|1769.91|1945
1598625600000|2020-08-28 14:40:00|1773.16|1772.66|1773.29|1772.79|1775.16|1774.66|1773.16|1772.66|1104
1598625900000|2020-08-28 14:45:00|1773.41|1772.91|1774.04|1773.54|1774.04|1773.54|1771.16|1770.66|1448
1598626200000|2020-08-28 14:50:00|1774.16|1773.66|1774.04|1773.54|1774.54|1774.04|1772.04|1771.54|896
1598626500000|2020-08-28 14:55:00|1773.91|1773.41|1775.91|1775.41|1776.29|1775.79|1773.29|1772.79|1296
1598626800000|2020-08-28 15:00:00|1776.04|1775.54|1776.04|1775.54|1777.04|1776.54|1774.79|1774.29|1439
1598627100000|2020-08-28 15:05:00|1776.16|1775.66|1777.04|1776.54|1777.54|1777.04|1775.79|1775.29|760
1598627400000|2020-08-28 15:10:00|1777.16|1776.66|1777.66|1777.16|1778.16|1777.66|1776.54|1776.04|767
1598627700000|2020-08-28 15:15:00|1777.79|1777.29|1778.04|1777.54|1778.29|1777.79|1777.04|1776.54|1271
1598628000000|2020-08-28 15:20:00|1778.16|1777.66|1778.05|1776.55|1779.29|1778.79|1777.41|1776.55|2036
1598628300000|2020-08-28 15:25:00|1778.07|1776.57|1778.52|1777.02|1778.6|1777.1|1776.69|1775.19|1128
1598628600000|2020-08-28 15:30:00|1777.88|1776.38|1778.36|1776.96|1778.99|1777.59|1777.38|1775.88|343
1598628900000|2020-08-28 15:35:00|1778.49|1777.09|1777.36|1775.96|1779.24|1777.84|1777.36|1775.96|127
1598629200000|2020-08-28 15:40:00|1777.24|1775.84|1777.99|1776.59|1778.86|1777.46|1777.24|1775.84|49
1598629500000|2020-08-28 15:45:00|1778.11|1776.71|1778.11|1776.71|1778.36|1776.96|1777.36|1775.96|13
1598629800000|2020-08-28 15:50:00|1778.61|1777.21|1778.11|1776.71|1778.74|1777.34|1777.86|1776.46|19
1598630100000|2020-08-28 15:55:00|1778.24|1776.84|1779.16|1777.66|1779.36|1777.96|1777.86|1776.46|19
1598630400000|2020-08-28 16:00:00|1779.15|1777.65|1778.69|1777.19|1779.17|1777.67|1778.12|1776.62|0
1598630700000|2020-08-28 16:05:00|1778.67|1777.17|1779.22|1777.72|1779.25|1777.75|1778.19|1776.69|0
1598631000000|2020-08-28 16:10:00|1779.2|1777.7|1779.17|1777.67|1779.22|1777.72|1779.15|1777.65|0
1598631300000|2020-08-28 16:15:00|1779.18|1777.68|1778.68|1777.18|1779.26|1777.76|1778.67|1777.17|0
1598631600000|2020-08-28 16:20:00|1778.67|1777.17|1777.69|1776.19|1779.18|1777.68|1777.64|1776.14|0
1598631900000|2020-08-28 16:25:00|1777.67|1776.17|1778.12|1776.62|1778.17|1776.67|1777.64|1776.14|0
1598632200000|2020-08-28 16:30:00|1777.99|1776.49|1778.1|1776.6|1778.66|1777.16|1777.61|1776.11|0
1598632500000|2020-08-28 16:35:00|1778.11|1776.61|1777.16|1775.66|1778.15|1776.65|1776.61|1775.11|0
1598632800000|2020-08-28 16:40:00|1777.29|1775.79|1778.62|1777.12|1778.69|1777.19|1777.29|1775.79|0
1598633100000|2020-08-28 16:45:00|1778.63|1777.13|1780.18|1778.68|1780.74|1779.24|1778.62|1777.12|0
1598633400000|2020-08-28 16:50:00|1780.31|1778.81|1780.76|1779.26|1781.25|1779.75|1780.31|1778.81|0
1598633700000|2020-08-28 16:55:00|1780.77|1779.27|1780.79|1779.29|1781.33|1779.83|1780.74|1779.24|0
1598634000000|2020-08-28 17:00:00|1780.8|1779.3|1780.24|1778.74|1780.8|1779.3|1779.77|1778.27|0
1598634300000|2020-08-28 17:05:00|1780.25|1778.75|1779.67|1778.17|1780.27|1778.77|1779.64|1778.14|0
1598634600000|2020-08-28 17:10:00|1779.69|1778.19|1778.53|1777.03|1779.7|1778.2|1778.51|1777.01|0
1598634900000|2020-08-28 17:15:00|1778.51|1777.01|1779.11|1777.61|1779.61|1778.11|1778.51|1777.01|0
1598635200000|2020-08-28 17:20:00|1779.12|1777.62|1779.08|1777.58|1779.67|1778.17|1779.03|1777.53|0
1598635500000|2020-08-28 17:25:00|1779.06|1777.56|1777.41|1775.91|1779.55|1778.05|1777.41|1775.91|0
1598635800000|2020-08-28 17:30:00|1777.55|1776.05|1777.92|1776.42|1778.03|1776.53|1777.38|1775.88|0
1598636100000|2020-08-28 17:35:00|1777.93|1776.43|1778.01|1776.51|1778.53|1777.03|1777.92|1776.42|0
1598636400000|2020-08-28 17:40:00|1778.03|1776.53|1778.54|1777.04|1779.01|1777.51|1778|1776.5|0
1598636700000|2020-08-28 17:45:00|1778.56|1777.06|1778.03|1776.53|1779.08|1777.58|1778.01|1776.51|0
1598637000000|2020-08-28 17:50:00|1778.01|1776.51|1779.73|1778.23|1779.73|1778.23|1778.01|1776.51|0
1598637300000|2020-08-28 17:55:00|1779.74|1778.24|1778.24|1776.74|1779.76|1778.26|1778.19|1776.69|0
1598637600000|2020-08-28 18:00:00|1778.26|1776.76|1778.69|1777.19|1779.27|1777.77|1778.16|1776.66|0
1598637900000|2020-08-28 18:05:00|1778.71|1777.21|1779.24|1777.74|1779.27|1777.77|1777.61|1776.11|0
1598638200000|2020-08-28 18:10:00|1779.26|1777.76|1779.15|1777.65|1779.68|1778.18|1779.12|1777.62|0
1598638500000|2020-08-28 18:15:00|1779.17|1777.67|1779.7|1778.2|1779.7|1778.2|1779.13|1777.63|0
1598638800000|2020-08-28 18:20:00|1779.71|1778.21|1779.68|1778.18|1780.2|1778.7|1779.67|1778.17|0
1598639100000|2020-08-28 18:25:00|1779.67|1778.17|1779.75|1778.25|1780.25|1778.75|1779.65|1778.15|0
1598639400000|2020-08-28 18:30:00|1779.73|1778.23|1779.2|1777.7|1780.25|1778.75|1779.17|1777.67|0
1598639700000|2020-08-28 18:35:00|1779.21|1777.71|1779.68|1778.18|1779.75|1778.25|1779.18|1777.68|0
1598640000000|2020-08-28 18:40:00|1779.7|1778.2|1779.75|1778.25|1780.25|1778.75|1779.68|1778.18|0
1598640300000|2020-08-28 18:45:00|1779.76|1778.26|1781.85|1780.35|1781.89|1780.39|1779.76|1778.26|0
1598640600000|2020-08-28 18:50:00|1781.86|1780.36|1781.09|1779.59|1781.86|1780.36|1781.07|1779.57|0
1598640900000|2020-08-28 18:55:00|1781.1|1779.6|1780.71|1779.21|1781.18|1779.68|1780.56|1779.06|0
1598641200000|2020-08-28 19:00:00|1780.73|1779.23|1781.14|1779.64|1781.23|1779.73|1780.19|1778.69|0
1598641500000|2020-08-28 19:05:00|1781.15|1779.65|1782.69|1781.19|1782.75|1781.25|1781.15|1779.65|0
1598641800000|2020-08-28 19:10:00|1782.71|1781.21|1783.24|1781.74|1783.74|1782.24|1782.68|1781.18|0
1598642100000|2020-08-28 19:15:00|1783.22|1781.72|1783.63|1782.13|1783.75|1782.25|1782.71|1781.21|0
1598642400000|2020-08-28 19:20:00|1783.64|1782.14|1783.02|1781.52|1784.17|1782.67|1782.99|1781.49|0
1598642700000|2020-08-28 19:25:00|1783.03|1781.53|1782.54|1781.04|1783.59|1782.09|1782.53|1781.03|0
1598643000000|2020-08-28 19:30:00|1782.53|1781.03|1783.64|1782.14|1783.64|1782.14|1782.53|1781.03|0
1598643300000|2020-08-28 19:35:00|1783.62|1782.12|1783.62|1782.12|1784.09|1782.59|1783.08|1781.58|0
1598643600000|2020-08-28 19:40:00|1783.61|1782.11|1783.66|1782.16|1784.11|1782.61|1783.09|1781.59|0
1598643900000|2020-08-28 19:45:00|1783.67|1782.17|1782.56|1781.06|1783.67|1782.17|1782.56|1781.06|0
1598644200000|2020-08-28 19:50:00|1782.42|1780.92|1782.46|1780.96|1783.61|1782.11|1782.06|1780.56|0
1598644500000|2020-08-28 19:55:00|1782.48|1780.98|1782.91|1781.41|1783.88|1782.38|1782.43|1780.93|0
1598644800000|2020-08-28 20:00:00|1782.93|1781.43|1783|1781.5|1783.8|1782.3|1782.14|1780.64|0
1598645100000|2020-08-28 20:05:00|1782.98|1781.48|1782.62|1781.12|1783.37|1781.87|1781.98|1780.48|0
1598645400000|2020-08-28 20:10:00|1782.64|1781.14|1782.37|1780.87|1783.37|1781.87|1782.23|1780.73|0
1598645700000|2020-08-28 20:15:00|1782.42|1780.92|1782.5|1781|1782.59|1781.09|1782.42|1780.92|0
1598646000000|2020-08-28 20:20:00|1782.55|1781.05|1782.5|1781|1782.55|1781.05|1782.5|1781|0
1598646300000|2020-08-28 20:25:00|1782.46|1780.96|1782.55|1781.05|1782.59|1781.09|1782.46|1780.96|0
1598646600000|2020-08-28 20:30:00|1782.57|1781.07|1783.29|1781.79|1783.29|1781.79|1782.44|1780.94|0
1598646900000|2020-08-28 20:35:00|1783.27|1781.77|1782.91|1781.41|1783.29|1781.79|1782.65|1781.15|0
1598647200000|2020-08-28 20:40:00|1782.89|1781.39|1783.44|1781.94|1783.44|1781.94|1782.8|1781.3|0
1598647500000|2020-08-28 20:45:00|1783.42|1781.92|1783.56|1782.06|1783.93|1782.43|1783.29|1781.79|0
1598647800000|2020-08-28 20:50:00|1783.51|1782.01|1783.56|1782.06|1783.56|1782.06|1783.29|1781.79|0
1598648100000|2020-08-28 20:55:00|1783.53|1782.03|1783.8|1782.3|1783.8|1782.3|1783.16|1781.66|0
1598824800000|2020-08-30 22:00:00|1785.77|1784.27|1786.08|1784.58|1786.73|1785.23|1785.56|1784.06|0
1598825100000|2020-08-30 22:05:00|1786.07|1784.57|1786.44|1784.94|1786.82|1785.32|1786.03|1784.53|0
1598825400000|2020-08-30 22:10:00|1786.46|1784.96|1787.19|1785.69|1787.45|1785.95|1786.44|1784.94|0
1598825700000|2020-08-30 22:15:00|1787.2|1785.7|1786.48|1784.98|1787.3|1785.8|1786.37|1784.87|0
1598826000000|2020-08-30 22:20:00|1786.51|1785.01|1786.37|1784.87|1786.6|1785.1|1786.11|1784.61|0
1598826300000|2020-08-30 22:25:00|1786.35|1784.85|1786.37|1784.87|1786.48|1784.98|1786.22|1784.72|0
1598826600000|2020-08-30 22:30:00|1786.36|1784.86|1786.37|1784.87|1786.48|1784.98|1786.22|1784.72|0
1598826900000|2020-08-30 22:35:00|1786.35|1784.85|1786.31|1784.81|1786.37|1784.87|1786.11|1784.61|0
1598827200000|2020-08-30 22:40:00|1786.32|1784.82|1786.69|1785.19|1786.8|1785.3|1786.31|1784.81|0
1598827500000|2020-08-30 22:45:00|1786.71|1785.21|1786.78|1785.28|1787.07|1785.57|1786.69|1785.19|0
1598827800000|2020-08-30 22:50:00|1786.76|1785.26|1786.67|1785.17|1786.78|1785.28|1786.52|1785.02|0
1598828100000|2020-08-30 22:55:00|1786.66|1785.16|1786.29|1784.79|1786.67|1785.17|1786.29|1784.79|0
1598828400000|2020-08-30 23:00:00|1786.32|1784.82|1786.4|1784.9|1786.4|1784.9|1786.29|1784.79|0
1598828700000|2020-08-30 23:05:00|1786.43|1784.93|1786.52|1785.02|1786.67|1785.17|1786.4|1784.9|0
1598829000000|2020-08-30 23:10:00|1786.49|1784.99|1786.4|1784.9|1786.49|1784.99|1786.29|1784.79|0
1598829300000|2020-08-30 23:15:00|1786.38|1784.88|1786.41|1784.91|1786.41|1784.91|1786.29|1784.79|0
1598829600000|2020-08-30 23:20:00|1786.43|1784.93|1786.95|1785.45|1786.95|1785.45|1786.41|1784.91|0
1598829900000|2020-08-30 23:25:00|1786.92|1785.42|1787.44|1785.94|1787.7|1786.2|1786.79|1785.29|0
1598830200000|2020-08-30 23:30:00|1787.42|1785.92|1787.22|1785.72|1787.44|1785.94|1786.96|1785.46|0
1598830500000|2020-08-30 23:35:00|1787.2|1785.7|1787.44|1785.94|1787.44|1785.94|1786.96|1785.46|0
1598830800000|2020-08-30 23:40:00|1787.46|1785.96|1787.84|1786.34|1787.97|1786.47|1787.44|1785.94|0
1598831100000|2020-08-30 23:45:00|1787.87|1786.37|1788.14|1786.64|1788.17|1786.67|1787.79|1786.29|0
1598831400000|2020-08-30 23:50:00|1788.16|1786.66|1788.48|1786.98|1788.52|1787.02|1787.99|1786.49|0
1598831700000|2020-08-30 23:55:00|1788.5|1787|1789.23|1787.73|1789.23|1787.73|1788.48|1786.98|0
1598832000000|2020-08-31 00:00:00|1789.25|1787.75|1790.57|1789.07|1790.59|1789.09|1788.93|1787.43|0
1598832300000|2020-08-31 00:05:00|1790.48|1788.98|1789.69|1788.19|1790.59|1789.09|1789.58|1788.08|0
1598832600000|2020-08-31 00:10:00|1789.66|1788.16|1790.11|1788.61|1790.59|1789.09|1789.58|1788.08|0
1598832900000|2020-08-31 00:15:00|1790.13|1788.63|1791.1|1789.6|1793.28|1791.78|1790.13|1788.63|0
1598833200000|2020-08-31 00:20:00|1791.17|1789.67|1790.38|1788.88|1791.84|1790.34|1789.92|1788.42|0
1598833500000|2020-08-31 00:25:00|1790.37|1788.87|1791.85|1790.35|1792.31|1790.81|1789.92|1788.42|0
1598833800000|2020-08-31 00:30:00|1791.98|1790.48|1793.67|1792.17|1794.15|1792.65|1791.78|1790.28|0
1598834100000|2020-08-31 00:35:00|1793.69|1792.19|1793.43|1791.93|1794.66|1793.16|1793.2|1791.7|0
1598834400000|2020-08-31 00:40:00|1793.5|1792|1794.6|1793.1|1794.6|1793.1|1793.15|1791.65|0
1598834700000|2020-08-31 00:45:00|1794.59|1793.09|1793.89|1792.39|1794.62|1793.12|1793.65|1792.15|0
1598835000000|2020-08-31 00:50:00|1793.95|1792.45|1793.58|1792.08|1794.14|1792.64|1793.58|1792.08|0
1598835300000|2020-08-31 00:55:00|1793.57|1792.07|1794.03|1792.53|1794.58|1793.08|1793.57|1792.07|0
1598835600000|2020-08-31 01:00:00|1794.02|1792.52|1793.94|1792.44|1794.33|1792.83|1793.06|1791.56|0
1598835900000|2020-08-31 01:05:00|1793.93|1792.43|1793.4|1791.9|1793.93|1792.43|1792.91|1791.41|0
1598836200000|2020-08-31 01:10:00|1793.16|1791.66|1793.15|1791.65|1793.4|1791.9|1792.39|1790.89|0
1598836500000|2020-08-31 01:15:00|1793.38|1791.88|1794.67|1793.17|1794.9|1793.4|1793.38|1791.88|0
1598836800000|2020-08-31 01:20:00|1794.43|1792.93|1794.9|1793.4|1794.9|1793.4|1793.92|1792.42|0
1598837100000|2020-08-31 01:25:00|1794.89|1793.39|1794.38|1792.88|1795.37|1793.87|1794.38|1792.88|0
1598837400000|2020-08-31 01:30:00|1794.45|1792.95|1793.86|1792.36|1795.38|1793.88|1793.36|1791.86|0
1598837700000|2020-08-31 01:35:00|1793.8|1792.3|1793.38|1791.88|1794.38|1792.88|1793.36|1791.86|0
1598838000000|2020-08-31 01:40:00|1793.37|1791.87|1792.93|1791.43|1793.41|1791.91|1792.88|1791.38|0
1598838300000|2020-08-31 01:45:00|1792.99|1791.49|1793.91|1792.41|1794.38|1792.88|1792.99|1791.49|0
1598838600000|2020-08-31 01:50:00|1793.9|1792.4|1793.4|1791.9|1794.41|1792.91|1793.4|1791.9|0
1598838900000|2020-08-31 01:55:00|1793.41|1791.91|1793.68|1792.18|1793.93|1792.43|1793.4|1791.9|0
1598839200000|2020-08-31 02:00:00|1793.75|1792.25|1793.9|1792.4|1794.42|1792.92|1793.43|1791.93|0
1598839500000|2020-08-31 02:05:00|1793.84|1792.34|1793.93|1792.43|1794.17|1792.67|1793.43|1791.93|0
1598839800000|2020-08-31 02:10:00|1793.95|1792.45|1794.51|1793.01|1794.52|1793.02|1793.95|1792.45|0
1598840100000|2020-08-31 02:15:00|1794.52|1793.02|1793.94|1792.44|1794.52|1793.02|1793.93|1792.43|0
1598840400000|2020-08-31 02:20:00|1793.93|1792.43|1793.94|1792.44|1793.96|1792.46|1793.44|1791.94|0
1598840700000|2020-08-31 02:25:00|1793.96|1792.46|1794.4|1792.9|1794.43|1792.93|1793.9|1792.4|0
1598841000000|2020-08-31 02:30:00|1794.41|1792.91|1794.93|1793.43|1795.45|1793.95|1794.41|1792.91|0
1598841300000|2020-08-31 02:35:00|1794.91|1793.41|1793.9|1792.4|1794.91|1793.41|1793.9|1792.4|0
1598841600000|2020-08-31 02:40:00|1793.88|1792.38|1794.39|1792.89|1794.41|1792.91|1793.88|1792.38|0
1598841900000|2020-08-31 02:45:00|1794.41|1792.91|1794.92|1793.42|1794.94|1793.44|1794.39|1792.89|0
1598842200000|2020-08-31 02:50:00|1794.91|1793.41|1794.42|1792.92|1794.92|1793.42|1794.42|1792.92|0
1598842500000|2020-08-31 02:55:00|1794.41|1792.91|1794.96|1793.46|1794.96|1793.46|1794.41|1792.91|0
1598842800000|2020-08-31 03:00:00|1795.02|1793.52|1794.32|1792.82|1795.42|1793.92|1794.32|1792.82|0
1598843100000|2020-08-31 03:05:00|1794.3|1792.8|1794.33|1792.83|1794.81|1793.31|1794.3|1792.8|0
1598843400000|2020-08-31 03:10:00|1794.31|1792.81|1794.28|1792.78|1794.79|1793.29|1794.28|1792.78|0
1598843700000|2020-08-31 03:15:00|1794.14|1792.64|1794.29|1792.79|1794.29|1792.79|1793.78|1792.28|0
1598844000000|2020-08-31 03:20:00|1794.28|1792.78|1792.87|1791.37|1794.28|1792.78|1792.84|1791.34|0
1598844300000|2020-08-31 03:25:00|1792.85|1791.35|1792.85|1791.35|1792.87|1791.37|1792.85|1791.35|0
1598844600000|2020-08-31 03:30:00|1792.84|1791.34|1792.85|1791.35|1793.11|1791.61|1792.84|1791.34|0
1598844900000|2020-08-31 03:35:00|1792.84|1791.34|1792.3|1790.8|1792.85|1791.35|1792.3|1790.8|0
1598845200000|2020-08-31 03:40:00|1792.28|1790.78|1792.6|1791.1|1792.67|1791.17|1792.17|1790.67|0
1598845500000|2020-08-31 03:45:00|1792.61|1791.11|1792.87|1791.37|1792.87|1791.37|1792.55|1791.05|0
1598845800000|2020-08-31 03:50:00|1792.8|1791.3|1792.5|1791|1793.08|1791.58|1792.5|1791|0
1598846100000|2020-08-31 03:55:00|1792.49|1790.99|1792.77|1791.27|1792.77|1791.27|1792.49|1790.99|0
1598846400000|2020-08-31 04:00:00|1792.84|1791.34|1792.22|1790.72|1793|1791.5|1791.96|1790.46|0
1598846700000|2020-08-31 04:05:00|1792.2|1790.7|1792.49|1790.99|1792.5|1791|1792.2|1790.7|0
1598847000000|2020-08-31 04:10:00|1792.47|1790.97|1792.01|1790.51|1792.52|1791.02|1791.97|1790.47|0
1598847300000|2020-08-31 04:15:00|1792|1790.5|1791.5|1790|1792.04|1790.54|1791.48|1789.98|0
1598847600000|2020-08-31 04:20:00|1791.51|1790.01|1792.02|1790.52|1792.02|1790.52|1791.51|1790.01|0
1598847900000|2020-08-31 04:25:00|1792.04|1790.54|1792.02|1790.52|1792.04|1790.54|1792.02|1790.52|0
1598848200000|2020-08-31 04:30:00|1792|1790.5|1791.96|1790.46|1792.49|1790.99|1791.96|1790.46|0
1598848500000|2020-08-31 04:35:00|1791.94|1790.44|1791.92|1790.42|1791.96|1790.46|1791.44|1789.94|0
1598848800000|2020-08-31 04:40:00|1791.94|1790.44|1791.46|1789.96|1791.96|1790.46|1791.46|1789.96|0
1598849100000|2020-08-31 04:45:00|1791.47|1789.97|1791.46|1789.96|1791.47|1789.97|1791.44|1789.94|0
1598849400000|2020-08-31 04:50:00|1791.44|1789.94|1791.44|1789.94|1791.46|1789.96|1790.7|1789.2|0
1598849700000|2020-08-31 04:55:00|1791.42|1789.92|1790.94|1789.44|1791.46|1789.96|1790.94|1789.44|0
1598850000000|2020-08-31 05:00:00|1790.95|1789.45|1790.93|1789.43|1791.44|1789.94|1790.42|1788.92|0
1598850300000|2020-08-31 05:05:00|1790.91|1789.41|1789.98|1788.48|1790.93|1789.43|1789.97|1788.47|0
1598850600000|2020-08-31 05:10:00|1789.96|1788.46|1789.96|1788.46|1790.5|1789|1789.94|1788.44|0
1598850900000|2020-08-31 05:15:00|1789.98|1788.48|1788.81|1787.31|1789.98|1788.48|1788.34|1786.84|0
1598851200000|2020-08-31 05:20:00|1788.82|1787.32|1788.39|1786.89|1789.31|1787.81|1788.32|1786.82|0
1598851500000|2020-08-31 05:25:00|1788.46|1786.96|1787.14|1785.64|1788.89|1787.39|1786.89|1785.39|0
1598851800000|2020-08-31 05:30:00|1787.2|1785.7|1787.92|1786.42|1787.94|1786.44|1786.44|1784.94|0
1598852100000|2020-08-31 05:35:00|1787.91|1786.41|1787.44|1785.94|1787.91|1786.41|1786.96|1785.46|0
1598852400000|2020-08-31 05:40:00|1787.43|1785.93|1788.71|1787.21|1788.71|1787.21|1787.43|1785.93|0
1598852700000|2020-08-31 05:45:00|1788.69|1787.19|1789.62|1788.12|1789.67|1788.17|1788.21|1786.71|0
1598853000000|2020-08-31 05:50:00|1789.63|1788.13|1789.58|1788.08|1789.63|1788.13|1788.86|1787.36|0
1598853300000|2020-08-31 05:55:00|1789.59|1788.09|1788.6|1787.1|1789.62|1788.12|1788.6|1787.1|0
1598853600000|2020-08-31 06:00:00|1788.61|1787.11|1787.45|1785.95|1789.14|1787.64|1787.2|1785.7|0
1598853900000|2020-08-31 06:05:00|1787.39|1785.89|1786.16|1784.66|1787.69|1786.19|1786.13|1784.63|0
1598854200000|2020-08-31 06:10:00|1786.15|1784.65|1785.24|1783.74|1786.18|1784.68|1784.77|1783.27|0
1598854500000|2020-08-31 06:15:00|1785.18|1783.68|1784.68|1783.18|1785.5|1784|1783.76|1782.26|0
1598854800000|2020-08-31 06:20:00|1784.69|1783.19|1784.73|1783.23|1785.18|1783.68|1784.66|1783.16|0
1598855100000|2020-08-31 06:25:00|1784.71|1783.21|1784.71|1783.21|1785.25|1783.75|1784.71|1783.21|0
1598855400000|2020-08-31 06:30:00|1784.7|1783.2|1785.99|1784.59|1786.49|1785.09|1783.74|1782.34|31
1598855700000|2020-08-31 06:35:00|1786.11|1784.71|1786.36|1784.96|1786.49|1785.09|1785.86|1784.46|9
1598856000000|2020-08-31 06:40:00|1786.49|1785.09|1785.11|1783.71|1786.49|1785.09|1784.74|1783.34|13
1598856300000|2020-08-31 06:45:00|1784.99|1783.59|1785.86|1784.46|1785.86|1784.46|1784.99|1783.59|11
1598856600000|2020-08-31 06:50:00|1785.99|1784.59|1784.86|1783.46|1786.11|1784.71|1784.86|1783.46|6
1598856900000|2020-08-31 06:55:00|1786.04|1784.54|1786.68|1785.18|1787.18|1785.68|1786.04|1784.54|0
1598857200000|2020-08-31 07:00:00|1786.69|1785.19|1788.91|1788.41|1789.04|1788.54|1783.41|1782.91|2588
1598857500000|2020-08-31 07:05:00|1788.66|1788.16|1786.79|1786.29|1789.91|1789.41|1786.04|1785.54|1634
1598857800000|2020-08-31 07:10:00|1787.29|1786.79|1787.04|1786.54|1789.04|1788.54|1786.79|1786.29|1033
1598858100000|2020-08-31 07:15:00|1786.91|1786.41|1785.29|1784.79|1789.29|1788.79|1785.29|1784.79|1224
1598858400000|2020-08-31 07:20:00|1785.16|1784.66|1786.29|1785.79|1786.79|1786.29|1785.04|1784.54|664
1598858700000|2020-08-31 07:25:00|1786.41|1785.91|1786.29|1785.79|1786.79|1786.29|1784.54|1784.04|451
1598859000000|2020-08-31 07:30:00|1786.41|1785.91|1788.66|1788.16|1789.29|1788.79|1786.41|1785.91|602
1598859300000|2020-08-31 07:35:00|1788.79|1788.29|1787.04|1786.54|1789.54|1789.04|1786.79|1786.29|544
1598859600000|2020-08-31 07:40:00|1787.29|1786.79|1785.04|1784.54|1788.04|1787.54|1785.04|1784.54|1110
1598859900000|2020-08-31 07:45:00|1785.29|1784.79|1787.29|1786.79|1787.54|1787.04|1785.29|1784.79|607
1598860200000|2020-08-31 07:50:00|1787.54|1787.04|1788.29|1787.79|1789.04|1788.54|1787.04|1786.54|341
1598860500000|2020-08-31 07:55:00|1788.16|1787.66|1788.66|1788.16|1789.04|1788.54|1787.91|1787.41|381
1598860800000|2020-08-31 08:00:00|1788.79|1788.29|1787.04|1786.54|1789.04|1788.54|1786.79|1786.29|740
1598861100000|2020-08-31 08:05:00|1786.91|1786.41|1787.04|1786.54|1788.29|1787.79|1786.79|1786.29|578
1598861400000|2020-08-31 08:10:00|1787.16|1786.66|1788.98|1788.48|1789.41|1788.91|1787.04|1786.54|408
1598861700000|2020-08-31 08:15:00|1788.85|1788.35|1789.73|1789.23|1790.73|1790.23|1788.73|1788.23|511
1598862000000|2020-08-31 08:20:00|1789.85|1789.35|1792.13|1791.63|1793.13|1792.63|1789.48|1788.98|1011
1598862300000|2020-08-31 08:25:00|1792.25|1791.75|1792.03|1791.53|1792.88|1792.38|1791.78|1791.28|587
1598862600000|2020-08-31 08:30:00|1792.15|1791.65|1792.92|1792.42|1793.53|1793.03|1792.15|1791.65|520
1598862900000|2020-08-31 08:35:00|1793.04|1792.54|1793.12|1792.62|1793.87|1793.37|1792.12|1791.62|656
1598863200000|2020-08-31 08:40:00|1793.24|1792.74|1791.12|1790.62|1794.12|1793.62|1791.12|1790.62|409
1598863500000|2020-08-31 08:45:00|1791.24|1790.74|1792.24|1791.74|1793.12|1792.62|1790.62|1790.12|405
1598863800000|2020-08-31 08:50:00|1792.37|1791.87|1791.62|1791.12|1792.62|1792.12|1791.12|1790.62|306
1598864100000|2020-08-31 08:55:00|1791.37|1790.87|1792.37|1791.87|1792.49|1791.99|1791.37|1790.87|247
1598864400000|2020-08-31 09:00:00|1792.62|1792.12|1791.99|1791.49|1792.87|1792.37|1791.37|1790.87|126
1598864700000|2020-08-31 09:05:00|1792.12|1791.62|1791.12|1790.62|1792.12|1791.62|1790.87|1790.37|211
1598865000000|2020-08-31 09:10:00|1791.24|1790.74|1792.24|1791.74|1792.37|1791.87|1790.87|1790.37|329
1598865300000|2020-08-31 09:15:00|1792.37|1791.87|1792.37|1791.87|1792.37|1791.87|1791.37|1790.87|276
1598865600000|2020-08-31 09:20:00|1792.49|1791.99|1793.12|1792.62|1793.37|1792.87|1791.99|1791.49|294
1598865900000|2020-08-31 09:25:00|1792.99|1792.49|1791.74|1791.24|1793.37|1792.87|1791.12|1790.62|225
1598866200000|2020-08-31 09:30:00|1791.87|1791.37|1790.87|1790.37|1791.87|1791.37|1790.49|1789.99|203
1598866500000|2020-08-31 09:35:00|1790.74|1790.24|1791.62|1791.12|1791.74|1791.24|1790.49|1789.99|190
1598866800000|2020-08-31 09:40:00|1791.74|1791.24|1791.62|1791.12|1792.12|1791.62|1791.37|1790.87|102
1598867100000|2020-08-31 09:45:00|1791.74|1791.24|1791.74|1791.24|1792.37|1791.87|1791.62|1791.12|111
1598867400000|2020-08-31 09:50:00|1791.62|1791.12|1792.12|1791.62|1793.12|1792.62|1791.62|1791.12|248
1598867700000|2020-08-31 09:55:00|1792.24|1791.74|1791.37|1790.87|1792.49|1791.99|1790.87|1790.37|168
1598868000000|2020-08-31 10:00:00|1791.49|1790.99|1789.87|1789.37|1791.62|1791.12|1789.24|1788.74|265
1598868300000|2020-08-31 10:05:00|1789.74|1789.24|1788.87|1788.37|1790.12|1789.62|1788.62|1788.12|306
1598868600000|2020-08-31 10:10:00|1788.74|1788.24|1789.37|1788.87|1789.62|1789.12|1788.62|1788.12|239
1598868900000|2020-08-31 10:15:00|1789.24|1788.74|1789.37|1788.87|1789.87|1789.37|1788.62|1788.12|213
1598869200000|2020-08-31 10:20:00|1789.49|1788.99|1787.87|1787.37|1789.62|1789.12|1787.87|1787.37|338
1598869500000|2020-08-31 10:25:00|1787.74|1787.24|1788.24|1787.74|1788.62|1788.12|1787.12|1786.62|296
1598869800000|2020-08-31 10:30:00|1788.12|1787.62|1787.62|1787.12|1788.62|1788.12|1787.37|1786.87|203
1598870100000|2020-08-31 10:35:00|1787.49|1786.99|1788.12|1787.62|1788.49|1787.99|1787.12|1786.62|288
1598870400000|2020-08-31 10:40:00|1787.99|1787.49|1786.12|1785.62|1787.99|1787.49|1785.62|1785.12|550
1598870700000|2020-08-31 10:45:00|1785.99|1785.49|1786.62|1786.12|1786.87|1786.37|1785.62|1785.12|257
1598871000000|2020-08-31 10:50:00|1786.74|1786.24|1785.87|1785.37|1786.87|1786.37|1785.62|1785.12|215
1598871300000|2020-08-31 10:55:00|1785.74|1785.24|1786.87|1786.37|1786.87|1786.37|1785.37|1784.87|295
1598871600000|2020-08-31 11:00:00|1786.62|1786.12|1787.12|1786.62|1787.37|1786.87|1785.87|1785.37|171
1598871900000|2020-08-31 11:05:00|1786.99|1786.49|1787.37|1786.87|1787.37|1786.87|1785.87|1785.37|340
1598872200000|2020-08-31 11:10:00|1787.49|1786.99|1789.12|1788.62|1789.12|1788.62|1787.12|1786.62|280
1598872500000|2020-08-31 11:15:00|1788.99|1788.49|1789.24|1788.74|1789.74|1789.24|1788.87|1788.37|206
1598872800000|2020-08-31 11:20:00|1789.37|1788.87|1788.87|1788.37|1789.49|1788.99|1788.62|1788.12|128
1598873100000|2020-08-31 11:25:00|1788.99|1788.49|1789.37|1788.87|1789.49|1788.99|1788.37|1787.87|144
1598873400000|2020-08-31 11:30:00|1789.24|1788.74|1788.49|1787.99|1789.37|1788.87|1788.12|1787.62|141
1598873700000|2020-08-31 11:35:00|1788.24|1787.74|1787.87|1787.37|1789.24|1788.74|1787.87|1787.37|155
1598874000000|2020-08-31 11:40:00|1787.62|1787.12|1786.87|1786.37|1787.62|1787.12|1786.12|1785.62|267
1598874300000|2020-08-31 11:45:00|1786.62|1786.12|1787.12|1786.62|1787.37|1786.87|1786.37|1785.87|137
1598874600000|2020-08-31 11:50:00|1786.99|1786.49|1784.62|1784.12|1786.99|1786.49|1784.37|1783.87|253
1598874900000|2020-08-31 11:55:00|1784.37|1783.87|1784.74|1784.24|1784.99|1784.49|1784.37|1783.87|325
1598875200000|2020-08-31 12:00:00|1784.87|1784.37|1784.37|1783.87|1784.87|1784.37|1783.62|1783.12|232
1598875500000|2020-08-31 12:05:00|1784.49|1783.99|1783.62|1783.12|1784.87|1784.37|1783.62|1783.12|207
1598875800000|2020-08-31 12:10:00|1783.49|1782.99|1783.12|1782.62|1784.12|1783.62|1782.87|1782.37|159
1598876100000|2020-08-31 12:15:00|1782.99|1782.49|1782.12|1781.62|1783.37|1782.87|1781.87|1781.37|548
1598876400000|2020-08-31 12:20:00|1781.99|1781.49|1781.99|1781.49|1782.62|1782.12|1781.62|1781.12|216
1598876700000|2020-08-31 12:25:00|1781.87|1781.37|1781.62|1781.12|1782.12|1781.62|1780.62|1780.12|389
1598877000000|2020-08-31 12:30:00|1781.49|1780.99|1780.62|1780.12|1781.99|1781.49|1780.12|1779.62|379
1598877300000|2020-08-31 12:35:00|1780.49|1779.99|1783.49|1782.99|1783.49|1782.99|1780.37|1779.87|407
1598877600000|2020-08-31 12:40:00|1783.62|1783.12|1785.24|1784.74|1785.24|1784.74|1782.62|1782.12|476
1598877900000|2020-08-31 12:45:00|1785.37|1784.87|1783.99|1783.49|1785.37|1784.87|1783.37|1782.87|360
1598878200000|2020-08-31 12:50:00|1783.87|1783.37|1782.12|1781.62|1784.24|1783.74|1782.12|1781.62|160
1598878500000|2020-08-31 12:55:00|1782.24|1781.74|1779.87|1779.37|1782.62|1782.12|1779.62|1779.12|1149
1598878800000|2020-08-31 13:00:00|1779.74|1779.24|1777.37|1776.87|1779.87|1779.37|1777.37|1776.87|1488
1598879100000|2020-08-31 13:05:00|1777.24|1776.74|1777.74|1777.24|1778.62|1778.12|1776.87|1776.37|859
1598879400000|2020-08-31 13:10:00|1777.87|1777.37|1777.37|1776.87|1778.12|1777.62|1776.87|1776.37|340
1598879700000|2020-08-31 13:15:00|1777.24|1776.74|1777.87|1777.37|1778.12|1777.62|1776.37|1775.87|493
1598880000000|2020-08-31 13:20:00|1777.99|1777.49|1777.49|1776.99|1778.12|1777.62|1776.87|1776.37|311
1598880300000|2020-08-31 13:25:00|1777.62|1777.12|1777.12|1776.62|1778.12|1777.62|1776.87|1776.37|293
1598880600000|2020-08-31 13:30:00|1776.87|1776.37|1774.62|1774.12|1777.12|1776.62|1774.49|1773.99|1210
1598880900000|2020-08-31 13:35:00|1774.49|1773.99|1774.62|1774.12|1775.49|1774.99|1774.12|1773.62|728
1598881200000|2020-08-31 13:40:00|1774.49|1773.99|1774.12|1773.62|1776.49|1775.99|1773.37|1772.87|1120
1598881500000|2020-08-31 13:45:00|1773.99|1773.49|1775.49|1774.99|1775.87|1775.37|1773.37|1772.87|894
1598881800000|2020-08-31 13:50:00|1775.62|1775.12|1772.87|1772.37|1775.74|1775.24|1772.87|1772.37|744
1598882100000|2020-08-31 13:55:00|1772.99|1772.49|1775.12|1774.62|1775.12|1774.62|1772.62|1772.12|706
1598882400000|2020-08-31 14:00:00|1775.37|1774.87|1777.62|1777.12|1777.87|1777.37|1774.62|1774.12|1206
1598882700000|2020-08-31 14:05:00|1777.74|1777.24|1777.37|1776.87|1777.74|1777.24|1774.37|1773.87|714
1598883000000|2020-08-31 14:10:00|1777.7|1777.2|1777.2|1776.7|1778.2|1777.7|1776.07|1775.57|661
1598883300000|2020-08-31 14:15:00|1777.07|1776.57|1778.95|1778.45|1779.2|1778.7|1775.82|1775.32|734
1598883600000|2020-08-31 14:20:00|1779.07|1778.57|1779.45|1778.95|1779.7|1779.2|1778.2|1777.7|605
1598883900000|2020-08-31 14:25:00|1779.32|1778.82|1778.45|1777.95|1779.45|1778.95|1777.45|1776.95|417
1598884200000|2020-08-31 14:30:00|1778.57|1778.07|1780.7|1780.2|1781.32|1780.82|1778.2|1777.7|687
1598884500000|2020-08-31 14:35:00|1780.82|1780.32|1779.45|1778.95|1780.82|1780.32|1779.07|1778.57|745
1598884800000|2020-08-31 14:40:00|1779.32|1778.82|1778.7|1778.2|1779.95|1779.45|1778.45|1777.95|689
1598885100000|2020-08-31 14:45:00|1778.82|1778.32|1780.7|1780.2|1780.95|1780.45|1778.07|1777.57|788
1598885400000|2020-08-31 14:50:00|1780.82|1780.32|1779.95|1779.45|1780.95|1780.45|1779.57|1779.07|554
1598885700000|2020-08-31 14:55:00|1780.07|1779.57|1781.95|1781.45|1782.2|1781.7|1779.45|1778.95|1047
1598886000000|2020-08-31 15:00:00|1782.2|1781.7|1781.45|1780.95|1782.7|1782.2|1781.2|1780.7|1314
1598886300000|2020-08-31 15:05:00|1781.7|1781.2|1780.7|1780.2|1782.2|1781.7|1780.7|1780.2|746
1598886600000|2020-08-31 15:10:00|1780.57|1780.07|1780.2|1779.7|1780.7|1780.2|1779.45|1778.95|1050
1598886900000|2020-08-31 15:15:00|1780.07|1779.57|1775.45|1774.95|1780.07|1779.57|1775.45|1774.95|2089
1598887200000|2020-08-31 15:20:00|1775.2|1774.7|1771.65|1770.15|1775.45|1774.95|1770.07|1769.57|5107
1598887500000|2020-08-31 15:25:00|1771.67|1770.17|1766.63|1765.13|1772.14|1770.64|1766.6|1765.1|2685
1598887800000|2020-08-31 15:30:00|1766.36|1764.86|1768.4|1767|1768.4|1767|1764.52|1763.12|2841
1598888100000|2020-08-31 15:35:00|1768.02|1766.62|1771.02|1769.62|1771.27|1769.87|1767.77|1766.37|58
1598888400000|2020-08-31 15:40:00|1771.15|1769.75|1772.02|1770.62|1772.02|1770.62|1770.65|1769.25|33
1598888700000|2020-08-31 15:45:00|1772.15|1770.75|1771.65|1770.25|1772.4|1771|1771.15|1769.75|33
1598889000000|2020-08-31 15:50:00|1771.27|1769.87|1770.9|1769.5|1771.27|1769.87|1770.9|1769.5|11
1598889300000|2020-08-31 15:55:00|1770.77|1769.37|1771.95|1770.45|1771.95|1770.5|1770.15|1768.75|35
1598889600000|2020-08-31 16:00:00|1772.01|1770.51|1772.96|1771.46|1773.02|1771.52|1770.9|1769.4|0
1598889900000|2020-08-31 16:05:00|1772.94|1771.44|1773.09|1771.59|1773.59|1772.09|1772.44|1770.94|0
1598890200000|2020-08-31 16:10:00|1773.07|1771.57|1772.77|1771.27|1773.61|1772.11|1772.52|1771.02|0
1598890500000|2020-08-31 16:15:00|1772.71|1771.21|1773.6|1772.1|1773.71|1772.21|1772.05|1770.55|0
1598890800000|2020-08-31 16:20:00|1773.62|1772.12|1773.05|1771.55|1773.65|1772.15|1772.55|1771.05|0
1598891100000|2020-08-31 16:25:00|1773.07|1771.57|1772.06|1770.56|1773.07|1771.57|1770.98|1769.48|0
1598891400000|2020-08-31 16:30:00|1771.93|1770.43|1773.01|1771.51|1773.02|1771.52|1771.48|1769.98|0
1598891700000|2020-08-31 16:35:00|1772.99|1771.49|1771.97|1770.47|1772.99|1771.49|1771.94|1770.44|0
1598892000000|2020-08-31 16:40:00|1771.95|1770.45|1771.9|1770.4|1772.99|1771.49|1771.63|1770.13|0
1598892300000|2020-08-31 16:45:00|1771.91|1770.41|1772.95|1771.45|1773.47|1771.97|1771.86|1770.36|0
1598892600000|2020-08-31 16:50:00|1772.93|1771.43|1774.45|1772.95|1774.48|1772.98|1772.93|1771.43|0
1598892900000|2020-08-31 16:55:00|1774.43|1772.93|1773.92|1772.42|1774.43|1772.93|1773.86|1772.36|0
1598893200000|2020-08-31 17:00:00|1773.91|1772.41|1773.88|1772.38|1773.91|1772.41|1772.86|1771.36|0
1598893500000|2020-08-31 17:05:00|1773.75|1772.25|1773.88|1772.38|1773.94|1772.44|1772.89|1771.39|0
1598893800000|2020-08-31 17:10:00|1773.9|1772.4|1774.2|1772.7|1774.42|1772.92|1773.33|1771.83|0
1598894100000|2020-08-31 17:15:00|1774.13|1772.63|1774.37|1772.87|1774.97|1773.47|1773.96|1772.46|0
1598894400000|2020-08-31 17:20:00|1774.3|1772.8|1774.84|1773.34|1774.84|1773.34|1773.83|1772.33|0
1598894700000|2020-08-31 17:25:00|1774.83|1773.33|1774.31|1772.81|1774.83|1773.33|1774.27|1772.77|0
1598895000000|2020-08-31 17:30:00|1774.32|1772.82|1774.83|1773.33|1775.36|1773.86|1774.31|1772.81|0
1598895300000|2020-08-31 17:35:00|1774.85|1773.35|1774.3|1772.8|1774.85|1773.35|1774.25|1772.75|0
1598895600000|2020-08-31 17:40:00|1774.31|1772.81|1774.83|1773.33|1775.35|1773.85|1774.31|1772.81|0
1598895900000|2020-08-31 17:45:00|1774.85|1773.35|1774.9|1773.4|1775.33|1773.83|1774.81|1773.31|0
1598896200000|2020-08-31 17:50:00|1774.88|1773.38|1774.33|1772.83|1775.42|1773.92|1774.33|1772.83|0
1598896500000|2020-08-31 17:55:00|1774.35|1772.85|1773.85|1772.35|1774.35|1772.85|1773.33|1771.83|0
1598896800000|2020-08-31 18:00:00|1773.83|1772.33|1773.77|1772.27|1773.83|1772.33|1772.98|1771.48|0
1598897100000|2020-08-31 18:05:00|1773.78|1772.28|1773.78|1772.28|1774.27|1772.77|1773.21|1771.71|0
1598897400000|2020-08-31 18:10:00|1773.8|1772.3|1773.83|1772.33|1774.36|1772.86|1773.8|1772.3|0
1598897700000|2020-08-31 18:15:00|1773.81|1772.31|1773.77|1772.27|1774.38|1772.88|1773.73|1772.23|0
1598898000000|2020-08-31 18:20:00|1773.78|1772.28|1774.77|1773.27|1774.77|1773.27|1773.72|1772.22|0
1598898300000|2020-08-31 18:25:00|1774.71|1773.21|1773.44|1771.94|1774.79|1773.29|1773.19|1771.69|0
1598898600000|2020-08-31 18:30:00|1773.37|1771.87|1773.16|1771.66|1773.74|1772.24|1772.62|1771.12|0
1598898900000|2020-08-31 18:35:00|1773.14|1771.64|1773.71|1772.21|1773.71|1772.21|1773.13|1771.63|0
1598899200000|2020-08-31 18:40:00|1773.69|1772.19|1774.81|1773.31|1774.83|1773.33|1773.68|1772.18|0
1598899500000|2020-08-31 18:45:00|1774.83|1773.33|1774.74|1773.24|1775.38|1773.88|1774.2|1772.7|0
1598899800000|2020-08-31 18:50:00|1774.75|1773.25|1774.8|1773.3|1775.32|1773.82|1774.23|1772.73|0
1598900100000|2020-08-31 18:55:00|1774.82|1773.32|1773.86|1772.36|1774.87|1773.37|1773.86|1772.36|0
1598900400000|2020-08-31 19:00:00|1773.93|1772.43|1772.69|1771.19|1774.36|1772.86|1772.68|1771.18|0
1598900700000|2020-08-31 19:05:00|1772.71|1771.21|1774.79|1773.29|1774.82|1773.32|1772.68|1771.18|0
1598901000000|2020-08-31 19:10:00|1774.8|1773.3|1774.19|1772.69|1774.82|1773.32|1774.17|1772.67|0
1598901300000|2020-08-31 19:15:00|1774.18|1772.68|1772.54|1771.04|1774.46|1772.96|1772.54|1771.04|0
1598901600000|2020-08-31 19:20:00|1772.52|1771.02|1771.47|1769.97|1773.09|1771.59|1770.96|1769.46|0
1598901900000|2020-08-31 19:25:00|1771.41|1769.91|1773.21|1771.71|1773.22|1771.72|1770.94|1769.44|0
1598902200000|2020-08-31 19:30:00|1773.22|1771.72|1772.72|1771.22|1773.26|1771.76|1772.17|1770.67|0
1598902500000|2020-08-31 19:35:00|1772.74|1771.24|1773.33|1771.83|1773.85|1772.35|1772.74|1771.24|0
1598902800000|2020-08-31 19:40:00|1773.35|1771.85|1772.86|1771.36|1773.37|1771.87|1771.7|1770.2|0
1598903100000|2020-08-31 19:45:00|1772.85|1771.35|1774.93|1773.43|1774.95|1773.45|1772.66|1771.16|0
1598903400000|2020-08-31 19:50:00|1774.91|1773.41|1772.17|1770.67|1775.45|1773.95|1772.16|1770.66|0
1598903700000|2020-08-31 19:55:00|1772.16|1770.66|1768.23|1766.73|1772.66|1771.16|1767.64|1766.14|0
1598904000000|2020-08-31 20:00:00|1768.04|1766.54|1766.6|1765.1|1768.04|1766.54|1763.61|1762.11|0
1598904300000|2020-08-31 20:05:00|1766.68|1765.18|1766.65|1765.15|1767.78|1766.28|1766.33|1764.83|0
1598904600000|2020-08-31 20:10:00|1766.62|1765.12|1767.01|1765.51|1767.13|1765.63|1766.01|1764.51|0
1598904900000|2020-08-31 20:15:00|1767.03|1765.53|1766.91|1765.41|1767.03|1765.53|1766.85|1765.35|0
1598905200000|2020-08-31 20:20:00|1766.96|1765.46|1766.96|1765.46|1767.05|1765.55|1766.87|1765.37|0
1598905500000|2020-08-31 20:25:00|1767.05|1765.55|1767.09|1765.59|1767.09|1765.59|1766.87|1765.37|0
1598905800000|2020-08-31 20:30:00|1767.01|1765.51|1766.26|1764.76|1767.12|1765.62|1765.24|1763.74|0
1598906100000|2020-08-31 20:35:00|1766.28|1764.78|1765.87|1764.37|1766.37|1764.87|1764.97|1763.47|0
1598906400000|2020-08-31 20:40:00|1765.89|1764.39|1766.1|1764.6|1766.63|1765.13|1765.89|1764.39|0
1598906700000|2020-08-31 20:45:00|1766.12|1764.62|1765.61|1764.11|1766.25|1764.75|1765.23|1763.73|0
1598907000000|2020-08-31 20:50:00|1765.59|1764.09|1765.19|1763.69|1765.61|1764.11|1764.69|1763.19|0
1598907300000|2020-08-31 20:55:00|1765.21|1763.71|1765.31|1763.81|1765.83|1764.33|1764.73|1763.23|0
1598907600000|2020-08-31 21:00:00|1765.35|1763.85|1764.86|1763.36|1765.35|1763.85|1764.77|1763.27|0
1598907900000|2020-08-31 21:05:00|1764.9|1763.4|1764.9|1763.4|1765.08|1763.58|1764.9|1763.4|0
1598908200000|2020-08-31 21:10:00|1764.95|1763.45|1764.99|1763.49|1765.08|1763.58|1764.86|1763.36|0
1598908500000|2020-08-31 21:15:00|1765.04|1763.54|1765.04|1763.54|1765.08|1763.58|1764.99|1763.49|0
1598908800000|2020-08-31 21:20:00|1765.08|1763.58|1765.15|1763.65|1765.15|1763.65|1765.08|1763.58|0
1598909400000|2020-08-31 21:30:00|1765.01|1763.51|1765.01|1763.51|1765.01|1763.51|1765.01|1763.51|0
1598909700000|2020-08-31 21:35:00|1764.88|1763.38|1764.88|1763.38|1764.88|1763.38|1764.83|1763.33|0
1598910000000|2020-08-31 21:40:00|1765.01|1763.51|1765.01|1763.51|1765.06|1763.56|1764.97|1763.47|0
1598910300000|2020-08-31 21:45:00|1764.97|1763.47|1765.24|1763.74|1765.28|1763.78|1764.97|1763.47|0
1598910600000|2020-08-31 21:50:00|1765.19|1763.69|1765.1|1763.6|1765.37|1763.87|1765.1|1763.6|0
1598910900000|2020-08-31 21:55:00|1765.06|1763.56|1765.15|1763.65|1765.33|1763.83|1765.06|1763.56|0
1598911200000|2020-08-31 22:00:00|1765.02|1763.52|1765.96|1764.46|1766.23|1764.73|1764.49|1762.99|0
1598911500000|2020-08-31 22:05:00|1765.97|1764.47|1766.23|1764.73|1766.23|1764.73|1765.69|1764.19|0
1598911800000|2020-08-31 22:10:00|1766.21|1764.71|1761.77|1760.27|1766.23|1764.73|1761.77|1760.27|0
1598912100000|2020-08-31 22:15:00|1761.79|1760.29|1762.35|1760.85|1762.38|1760.88|1761.36|1759.86|0
1598912400000|2020-08-31 22:20:00|1762.38|1760.88|1760.68|1759.18|1762.47|1760.97|1760.68|1759.18|0
1598912700000|2020-08-31 22:25:00|1760.67|1759.17|1761.97|1760.47|1761.97|1760.47|1760.57|1759.07|0
1598913000000|2020-08-31 22:30:00|1761.99|1760.49|1762.34|1760.84|1762.46|1760.96|1761.7|1760.2|0
1598913300000|2020-08-31 22:35:00|1762.32|1760.82|1762.69|1761.19|1762.94|1761.44|1762.08|1760.58|0
1598913600000|2020-08-31 22:40:00|1762.7|1761.2|1762.7|1761.2|1762.8|1761.3|1762.44|1760.94|0
1598913900000|2020-08-31 22:45:00|1762.72|1761.22|1762.55|1761.05|1762.81|1761.31|1762.22|1760.72|0
1598914200000|2020-08-31 22:50:00|1762.53|1761.03|1762.06|1760.56|1762.81|1761.31|1762.06|1760.56|0
1598914500000|2020-08-31 22:55:00|1762.08|1760.58|1762.44|1760.94|1762.7|1761.2|1762.08|1760.58|0
1598914800000|2020-08-31 23:00:00|1762.5|1761|1762.92|1761.42|1763.19|1761.69|1762.5|1761|0
1598915100000|2020-08-31 23:05:00|1762.95|1761.45|1764.03|1762.53|1764.03|1762.53|1762.95|1761.45|0
1598915400000|2020-08-31 23:10:00|1764.05|1762.55|1763.61|1762.11|1764.19|1762.69|1763.5|1762|0
1598915700000|2020-08-31 23:15:00|1763.65|1762.15|1764.12|1762.62|1764.26|1762.76|1763.65|1762.15|0
1598916000000|2020-08-31 23:20:00|1764.14|1762.64|1763.96|1762.46|1764.23|1762.73|1763.85|1762.35|0
1598916300000|2020-08-31 23:25:00|1763.98|1762.48|1763.74|1762.24|1764.23|1762.73|1763.74|1762.24|0
1598916600000|2020-08-31 23:30:00|1763.76|1762.26|1764.67|1763.17|1764.83|1763.33|1763.76|1762.26|0
1598916900000|2020-08-31 23:35:00|1764.64|1763.14|1765.16|1763.66|1765.16|1763.66|1764.55|1763.05|0
1598917200000|2020-08-31 23:40:00|1765.18|1763.68|1764.98|1763.48|1765.27|1763.77|1764.87|1763.37|0
1598917500000|2020-08-31 23:45:00|1765|1763.5|1765.81|1764.31|1765.81|1764.31|1764.87|1763.37|0
1598917800000|2020-08-31 23:50:00|1765.83|1764.33|1766.91|1765.41|1767.02|1765.52|1765.63|1764.13|0
1598918100000|2020-08-31 23:55:00|1766.93|1765.43|1766.21|1764.71|1767.07|1765.57|1766.21|1764.71|0
1598918400000|2020-09-01 00:00:00|1766.23|1764.73|1767.76|1766.26|1768.4|1766.9|1766.23|1764.73|0
1598918700000|2020-09-01 00:05:00|1767.78|1766.28|1769.07|1767.57|1769.45|1767.95|1767.76|1766.26|0
1598919000000|2020-09-01 00:10:00|1769.05|1767.55|1767|1765.5|1769.07|1767.57|1766.89|1765.39|0
1598919300000|2020-09-01 00:15:00|1766.98|1765.48|1769.28|1767.78|1770.37|1768.87|1766.89|1765.39|0
1598919600000|2020-09-01 00:20:00|1769.26|1767.76|1771.32|1769.82|1772.43|1770.93|1769.26|1767.76|0
1598919900000|2020-09-01 00:25:00|1771.33|1769.83|1771.77|1770.27|1772.51|1771.01|1770.78|1769.28|0
1598920200000|2020-09-01 00:30:00|1771.76|1770.26|1771.25|1769.75|1772.26|1770.76|1771.24|1769.74|0
1598920500000|2020-09-01 00:35:00|1771.24|1769.74|1770.28|1768.78|1771.27|1769.77|1769.77|1768.27|0
1598920800000|2020-09-01 00:40:00|1770.29|1768.79|1770.29|1768.79|1770.78|1769.28|1769.76|1768.26|0
1598921100000|2020-09-01 00:45:00|1770.28|1768.78|1771.03|1769.53|1772.04|1770.54|1770.26|1768.76|0
1598921400000|2020-09-01 00:50:00|1770.96|1769.46|1769.74|1768.24|1771.28|1769.78|1769.2|1767.7|0
1598921700000|2020-09-01 00:55:00|1769.73|1768.23|1769.74|1768.24|1769.76|1768.26|1769.24|1767.74|0
1598922000000|2020-09-01 01:00:00|1769.72|1768.22|1771.25|1769.75|1771.52|1770.02|1769.72|1768.22|0
1598922300000|2020-09-01 01:05:00|1771.27|1769.77|1770.73|1769.23|1771.77|1770.27|1770.46|1768.96|0
1598922600000|2020-09-01 01:10:00|1770.72|1769.22|1769.19|1767.69|1770.73|1769.23|1769.17|1767.67|0
1598922900000|2020-09-01 01:15:00|1769.17|1767.67|1770.23|1768.73|1770.24|1768.74|1769.17|1767.67|0
1598923200000|2020-09-01 01:20:00|1770.21|1768.71|1769.71|1768.21|1770.75|1769.25|1769.17|1767.67|0
1598923500000|2020-09-01 01:25:00|1769.69|1768.19|1770.27|1768.77|1771.25|1769.75|1769.46|1767.96|0
1598923800000|2020-09-01 01:30:00|1770.26|1768.76|1771.26|1769.76|1771.8|1770.3|1769.5|1768|0
1598924100000|2020-09-01 01:35:00|1771.28|1769.78|1773.12|1771.62|1773.24|1771.74|1771.26|1769.76|0
1598924400000|2020-09-01 01:40:00|1773.11|1771.61|1772.55|1771.05|1773.11|1771.61|1772.54|1771.04|0
1598924700000|2020-09-01 01:45:00|1772.57|1771.07|1773.46|1771.96|1773.61|1772.11|1772.55|1771.05|0
1598925000000|2020-09-01 01:50:00|1773.44|1771.94|1773.8|1772.3|1774.05|1772.55|1773.29|1771.79|0
1598925300000|2020-09-01 01:55:00|1773.81|1772.31|1774.59|1773.09|1775.22|1773.72|1773.31|1771.81|0
1598925600000|2020-09-01 02:00:00|1774.65|1773.15|1775.95|1774.45|1776.4|1774.9|1774.54|1773.04|0
1598925900000|2020-09-01 02:05:00|1775.93|1774.43|1775.3|1773.8|1775.93|1774.43|1775.3|1773.8|0
1598926200000|2020-09-01 02:10:00|1775.37|1773.87|1776.16|1774.66|1776.28|1774.78|1775.27|1773.77|0
1598926500000|2020-09-01 02:15:00|1776.18|1774.68|1775.56|1774.06|1776.18|1774.68|1775.54|1774.04|0
1598926800000|2020-09-01 02:20:00|1775.58|1774.08|1775.54|1774.04|1776.05|1774.55|1775.02|1773.52|0
1598927100000|2020-09-01 02:25:00|1775.53|1774.03|1774.54|1773.04|1775.54|1774.04|1774.54|1773.04|0
1598927400000|2020-09-01 02:30:00|1774.52|1773.02|1774.05|1772.55|1775.04|1773.54|1774.05|1772.55|0
1598927700000|2020-09-01 02:35:00|1774.03|1772.53|1775.64|1774.14|1775.64|1774.14|1773.79|1772.29|0
1598928000000|2020-09-01 02:40:00|1775.63|1774.13|1775.61|1774.11|1776.57|1775.07|1775.35|1773.85|0
1598928300000|2020-09-01 02:45:00|1775.62|1774.12|1775.02|1773.52|1776.09|1774.59|1775.02|1773.52|0
1598928600000|2020-09-01 02:50:00|1774.89|1773.39|1776.07|1774.57|1776.57|1775.07|1774.55|1773.05|0
1598928900000|2020-09-01 02:55:00|1776.06|1774.56|1775.58|1774.08|1776.08|1774.58|1775.07|1773.57|0
1598929200000|2020-09-01 03:00:00|1775.64|1774.14|1776.09|1774.59|1776.57|1775.07|1775.61|1774.11|0
1598929500000|2020-09-01 03:05:00|1776.08|1774.58|1774.09|1772.59|1776.09|1774.59|1774.08|1772.58|0
1598929800000|2020-09-01 03:10:00|1774.23|1772.73|1774.54|1773.04|1774.57|1773.07|1774.03|1772.53|0
1598930100000|2020-09-01 03:15:00|1774.55|1773.05|1775.06|1773.56|1775.07|1773.57|1774.06|1772.56|0
1598930400000|2020-09-01 03:20:00|1775.07|1773.57|1774.54|1773.04|1775.58|1774.08|1774.03|1772.53|0
1598930700000|2020-09-01 03:25:00|1774.55|1773.05|1775.06|1773.56|1775.06|1773.56|1774.52|1773.02|0
1598931000000|2020-09-01 03:30:00|1775.05|1773.55|1773.53|1772.03|1775.54|1774.04|1773.53|1772.03|0
1598931300000|2020-09-01 03:35:00|1773.54|1772.04|1772.89|1771.39|1774.05|1772.55|1772.86|1771.36|0
1598931600000|2020-09-01 03:40:00|1772.91|1771.41|1773.41|1771.91|1773.43|1771.93|1772.89|1771.39|0
1598931900000|2020-09-01 03:45:00|1773.4|1771.9|1773.41|1771.91|1773.43|1771.93|1772.89|1771.39|0
1598932200000|2020-09-01 03:50:00|1773.43|1771.93|1773.9|1772.4|1773.92|1772.42|1773.41|1771.91|0
1598932500000|2020-09-01 03:55:00|1773.89|1772.39|1773.93|1772.43|1773.93|1772.43|1773.43|1771.93|0
1598932800000|2020-09-01 04:00:00|1773.92|1772.42|1773.93|1772.43|1774.42|1772.92|1773.67|1772.17|0
1598933100000|2020-09-01 04:05:00|1773.95|1772.45|1773.95|1772.45|1774.44|1772.94|1773.92|1772.42|0
1598933400000|2020-09-01 04:10:00|1773.96|1772.46|1774.9|1773.4|1775.15|1773.65|1773.89|1772.39|0
1598933700000|2020-09-01 04:15:00|1774.92|1773.42|1775.38|1773.88|1775.41|1773.91|1774.87|1773.37|0
1598934000000|2020-09-01 04:20:00|1775.36|1773.86|1774.84|1773.34|1775.38|1773.88|1774.84|1773.34|0
1598934300000|2020-09-01 04:25:00|1774.82|1773.32|1774.34|1772.84|1774.82|1773.32|1774.31|1772.81|0
1598934600000|2020-09-01 04:30:00|1774.48|1772.98|1774.83|1773.33|1774.86|1773.36|1774.33|1772.83|0
1598934900000|2020-09-01 04:35:00|1774.82|1773.32|1774.82|1773.32|1774.83|1773.33|1774.33|1772.83|0
1598935200000|2020-09-01 04:40:00|1774.83|1773.33|1774.83|1773.33|1775.82|1774.32|1774.33|1772.83|0
1598935500000|2020-09-01 04:45:00|1774.82|1773.32|1774.28|1772.78|1774.83|1773.33|1774.28|1772.78|0
1598935800000|2020-09-01 04:50:00|1774.27|1772.77|1773.82|1772.32|1774.33|1772.83|1773.79|1772.29|0
1598936100000|2020-09-01 04:55:00|1773.84|1772.34|1775.04|1773.54|1775.04|1773.54|1773.84|1772.34|0
1598936400000|2020-09-01 05:00:00|1775.05|1773.55|1774.46|1772.96|1775.05|1773.55|1774.44|1772.94|0
1598936700000|2020-09-01 05:05:00|1774.47|1772.97|1774.46|1772.96|1774.96|1773.46|1774.45|1772.95|0
1598937000000|2020-09-01 05:10:00|1774.45|1772.95|1774.95|1773.45|1774.97|1773.47|1774.45|1772.95|0
1598937300000|2020-09-01 05:15:00|1774.96|1773.46|1775.45|1773.95|1775.49|1773.99|1774.45|1772.95|0
1598937600000|2020-09-01 05:20:00|1775.46|1773.96|1775.5|1774|1775.5|1774|1774.98|1773.48|0
1598937900000|2020-09-01 05:25:00|1775.43|1773.93|1776|1774.5|1776.02|1774.52|1775.26|1773.76|0
1598938200000|2020-09-01 05:30:00|1775.98|1774.48|1776.15|1774.65|1776.15|1774.65|1775.5|1774|0
1598938500000|2020-09-01 05:35:00|1776.13|1774.63|1775.71|1774.21|1776.38|1774.88|1775.71|1774.21|0
1598938800000|2020-09-01 05:40:00|1775.72|1774.22|1775.14|1773.64|1775.96|1774.46|1774.65|1773.15|0
1598939100000|2020-09-01 05:45:00|1775.27|1773.77|1776.64|1775.14|1776.65|1775.15|1775.27|1773.77|0
1598939400000|2020-09-01 05:50:00|1776.5|1775|1777.21|1775.71|1777.21|1775.71|1776.15|1774.65|0
1598939700000|2020-09-01 05:55:00|1777.22|1775.72|1776.63|1775.13|1777.22|1775.72|1776.13|1774.63|0
1598940000000|2020-09-01 06:00:00|1776.77|1775.27|1774.7|1773.2|1777.59|1776.09|1774.19|1772.69|0
1598940300000|2020-09-01 06:05:00|1774.71|1773.21|1775.22|1773.72|1775.69|1774.19|1774.21|1772.71|0
1598940600000|2020-09-01 06:10:00|1775.28|1773.78|1773.69|1772.19|1775.7|1774.2|1773.18|1771.68|0
1598940900000|2020-09-01 06:15:00|1773.67|1772.17|1774.67|1773.17|1775.63|1774.13|1773.63|1772.13|0
1598941200000|2020-09-01 06:20:00|1774.74|1773.24|1774.56|1773.06|1774.91|1773.41|1773.38|1771.88|0
1598941500000|2020-09-01 06:25:00|1774.49|1772.99|1774.11|1772.61|1775.12|1773.62|1774.09|1772.59|0
1598941800000|2020-09-01 06:30:00|1776.15|1774.75|1776.27|1774.87|1776.52|1775.12|1775.15|1773.75|59
1598942100000|2020-09-01 06:35:00|1776.4|1775|1776.4|1775|1777.77|1776.37|1776.4|1775|18
1598942400000|2020-09-01 06:40:00|1776.52|1775.12|1776.9|1775.5|1777.4|1776|1775.77|1774.37|59
1598942700000|2020-09-01 06:45:00|1777.02|1775.62|1777.4|1776|1777.65|1776.25|1776.9|1775.5|13
1598943000000|2020-09-01 06:50:00|1777.52|1776.12|1777.9|1776.5|1779.4|1778|1777.27|1775.87|27
1598943300000|2020-09-01 06:55:00|1777.93|1776.43|1780.17|1778.67|1780.17|1778.67|1777.44|1775.94|0
1598943600000|2020-09-01 07:00:00|1780.22|1778.72|1777.45|1776.95|1780.95|1780.45|1776.07|1775.57|4831
1598943900000|2020-09-01 07:05:00|1776.45|1775.95|1774.2|1773.7|1779.7|1779.2|1774.2|1773.7|2998
1598944200000|2020-09-01 07:10:00|1773.95|1773.45|1775.57|1775.07|1775.57|1775.07|1771.7|1771.2|2090
1598944500000|2020-09-01 07:15:00|1775.7|1775.2|1779.95|1779.45|1780.2|1779.7|1775.2|1774.7|1680
1598944800000|2020-09-01 07:20:00|1780.07|1779.57|1781.2|1780.7|1783.45|1782.95|1779.57|1779.07|1921
1598945100000|2020-09-01 07:25:00|1781.07|1780.57|1781.32|1780.82|1782.45|1781.95|1780.2|1779.7|1207
1598945400000|2020-09-01 07:30:00|1781.2|1780.7|1781.7|1781.2|1782.95|1782.45|1779.82|1779.32|1249
1598945700000|2020-09-01 07:35:00|1781.82|1781.32|1782.7|1782.2|1783.45|1782.95|1781.45|1780.95|897
1598946000000|2020-09-01 07:40:00|1782.83|1782.33|1785.08|1784.58|1786.58|1786.08|1782.83|1782.33|923
1598946300000|2020-09-01 07:45:00|1785.2|1784.7|1783.33|1782.83|1787.33|1786.83|1783.33|1782.83|1232
1598946600000|2020-09-01 07:50:00|1783.58|1783.08|1780.83|1780.33|1783.83|1783.33|1778.83|1778.33|1101
1598946900000|2020-09-01 07:55:00|1781.08|1780.58|1779.08|1778.58|1781.58|1781.08|1778.08|1777.58|1246
1598947200000|2020-09-01 08:00:00|1779.2|1778.7|1776.83|1776.33|1779.83|1779.33|1776.2|1775.7|1156
1598947500000|2020-09-01 08:05:00|1776.95|1776.45|1774.58|1774.08|1777.33|1776.83|1774.33|1773.83|699
1598947800000|2020-09-01 08:10:00|1774.45|1773.95|1773.33|1772.83|1774.83|1774.33|1773.08|1772.58|1094
1598948100000|2020-09-01 08:15:00|1773.2|1772.7|1774.08|1773.58|1775.08|1774.58|1771.08|1770.58|1133
1598948400000|2020-09-01 08:20:00|1773.95|1773.45|1773.33|1772.83|1774.58|1774.08|1772.33|1771.83|892
1598948700000|2020-09-01 08:25:00|1773.2|1772.7|1774.58|1774.08|1775.83|1775.33|1772.58|1772.08|445
1598949000000|2020-09-01 08:30:00|1774.45|1773.95|1776.45|1775.95|1777.2|1776.7|1771.83|1771.33|995
1598949300000|2020-09-01 08:35:00|1776.58|1776.08|1778.08|1777.58|1779.33|1778.83|1776.08|1775.58|777
1598949600000|2020-09-01 08:40:00|1778.33|1777.83|1776.83|1776.33|1778.33|1777.83|1775.08|1774.58|441
1598949900000|2020-09-01 08:45:00|1776.95|1776.45|1777.45|1776.95|1778.83|1778.33|1776.58|1776.08|466
1598950200000|2020-09-01 08:50:00|1777.58|1777.08|1773.33|1772.83|1777.83|1777.33|1773.08|1772.58|537
1598950500000|2020-09-01 08:55:00|1773.2|1772.7|1773.08|1772.58|1773.45|1772.95|1772.08|1771.58|881
1598950800000|2020-09-01 09:00:00|1773.33|1772.83|1772.83|1772.33|1773.58|1773.08|1772.08|1771.58|825
1598951100000|2020-09-01 09:05:00|1772.7|1772.2|1769.58|1769.08|1773.2|1772.7|1769.08|1768.58|1056
1598951400000|2020-09-01 09:10:00|1769.7|1769.2|1773.45|1772.95|1773.58|1773.08|1769.58|1769.08|872
1598951700000|2020-09-01 09:15:00|1773.58|1773.08|1775.95|1775.45|1776.08|1775.58|1773.33|1772.83|576
1598952000000|2020-09-01 09:20:00|1776.08|1775.58|1776.83|1776.33|1777.08|1776.58|1775.58|1775.08|417
1598952300000|2020-09-01 09:25:00|1776.95|1776.45|1777.83|1777.33|1779.08|1778.58|1776.95|1776.45|753
1598952600000|2020-09-01 09:30:00|1777.95|1777.45|1777.33|1776.83|1778.33|1777.83|1776.7|1776.2|404
1598952900000|2020-09-01 09:35:00|1777.45|1776.95|1778.33|1777.83|1779.33|1778.83|1777.45|1776.95|872
1598953200000|2020-09-01 09:40:00|1778.2|1777.7|1776.83|1776.33|1778.58|1778.08|1776.7|1776.2|200
1598953500000|2020-09-01 09:45:00|1776.95|1776.45|1777.08|1776.58|1777.58|1777.08|1776.08|1775.58|489
1598953800000|2020-09-01 09:50:00|1776.83|1776.33|1776.08|1775.58|1777.2|1776.7|1775.83|1775.33|251
1598954100000|2020-09-01 09:55:00|1776.2|1775.7|1775.58|1775.08|1776.83|1776.33|1775.08|1774.58|296
1598954400000|2020-09-01 10:00:00|1775.7|1775.2|1777.33|1776.83|1777.33|1776.83|1775.58|1775.08|401
1598954700000|2020-09-01 10:05:00|1777.2|1776.7|1777.7|1777.2|1777.7|1777.2|1776.58|1776.08|252
1598955000000|2020-09-01 10:10:00|1777.83|1777.33|1777.83|1777.33|1778.7|1778.2|1777.33|1776.83|375
1598955300000|2020-09-01 10:15:00|1778.08|1777.58|1779.33|1778.83|1779.33|1778.83|1778.08|1777.58|289
1598955600000|2020-09-01 10:20:00|1779.45|1778.95|1780.08|1779.58|1780.33|1779.83|1778.83|1778.33|385
1598955900000|2020-09-01 10:25:00|1780.2|1779.7|1780.58|1780.08|1781.33|1780.83|1780.08|1779.58|467
1598956200000|2020-09-01 10:30:00|1780.7|1780.2|1781.33|1780.83|1781.83|1781.33|1780.7|1780.2|313
1598956500000|2020-09-01 10:35:00|1781.58|1781.08|1781.2|1780.7|1782.08|1781.58|1780.83|1780.33|426
1598956800000|2020-09-01 10:40:00|1781.33|1780.83|1781.08|1780.58|1781.58|1781.08|1780.83|1780.33|277
1598957100000|2020-09-01 10:45:00|1780.95|1780.45|1779.83|1779.33|1781.08|1780.58|1779.83|1779.33|265
1598957400000|2020-09-01 10:50:00|1779.95|1779.45|1781.08|1780.58|1781.08|1780.58|1779.58|1779.08|248
1598957700000|2020-09-01 10:55:00|1780.95|1780.45|1782.83|1782.33|1783.33|1782.83|1780.83|1780.33|454
1598958000000|2020-09-01 11:00:00|1782.7|1782.2|1780.83|1780.33|1782.83|1782.33|1780.83|1780.33|644
1598958300000|2020-09-01 11:05:00|1780.95|1780.45|1781.58|1781.08|1781.83|1781.33|1780.45|1779.95|446
1598958600000|2020-09-01 11:10:00|1781.45|1780.95|1781.58|1781.08|1782.58|1782.08|1781.2|1780.7|294
1598958900000|2020-09-01 11:15:00|1781.7|1781.2|1780.58|1780.08|1781.7|1781.2|1779.7|1779.2|1177
1598959200000|2020-09-01 11:20:00|1780.7|1780.2|1780.08|1779.58|1780.83|1780.33|1779.58|1779.08|180
1598959500000|2020-09-01 11:25:00|1780.2|1779.7|1780.45|1779.95|1780.83|1780.33|1779.33|1778.83|253
1598959800000|2020-09-01 11:30:00|1780.08|1779.58|1777.83|1777.33|1780.2|1779.7|1777.08|1776.58|1254
1598960100000|2020-09-01 11:35:00|1777.95|1777.45|1777.33|1776.83|1778.08|1777.58|1777.08|1776.58|236
1598960400000|2020-09-01 11:40:00|1777.27|1776.77|1776.52|1776.02|1777.27|1776.77|1776.02|1775.52|346
1598960700000|2020-09-01 11:45:00|1776.64|1776.14|1776.52|1776.02|1776.77|1776.27|1775.77|1775.27|151
1598961000000|2020-09-01 11:50:00|1776.39|1775.89|1774.39|1773.89|1776.39|1775.89|1774.27|1773.77|392
1598961300000|2020-09-01 11:55:00|1774.27|1773.77|1776.02|1775.52|1776.52|1776.02|1774.27|1773.77|305
1598961600000|2020-09-01 12:00:00|1775.89|1775.39|1775.27|1774.77|1775.89|1775.39|1774.89|1774.39|531
1598961900000|2020-09-01 12:05:00|1775.39|1774.89|1776.27|1775.77|1776.27|1775.77|1775.02|1774.52|394
1598962200000|2020-09-01 12:10:00|1776.39|1775.89|1774.77|1774.27|1777.02|1776.52|1774.77|1774.27|501
1598962500000|2020-09-01 12:15:00|1774.89|1774.39|1774.02|1773.52|1775.27|1774.77|1774.02|1773.52|443
1598962800000|2020-09-01 12:20:00|1773.89|1773.39|1773.27|1772.77|1774.89|1774.39|1773.27|1772.77|590
1598963100000|2020-09-01 12:25:00|1773.39|1772.89|1774.77|1774.27|1774.77|1774.27|1772.77|1772.27|510
1598963400000|2020-09-01 12:30:00|1775.02|1774.52|1775.02|1774.52|1775.77|1775.27|1774.52|1774.02|352
1598963700000|2020-09-01 12:35:00|1774.89|1774.39|1776.52|1776.02|1776.77|1776.27|1774.89|1774.39|742
1598964000000|2020-09-01 12:40:00|1776.77|1776.27|1775.77|1775.27|1777.02|1776.52|1775.64|1775.14|271
1598964300000|2020-09-01 12:45:00|1775.52|1775.02|1776.64|1776.14|1777.02|1776.52|1775.39|1774.89|210
1598964600000|2020-09-01 12:50:00|1776.77|1776.27|1775.27|1774.77|1776.89|1776.39|1775.02|1774.52|218
1598964900000|2020-09-01 12:55:00|1775.14|1774.64|1771.02|1770.52|1775.39|1774.89|1770.39|1769.89|1486
1598965200000|2020-09-01 13:00:00|1770.89|1770.39|1767.77|1767.27|1770.89|1770.39|1764.39|1763.89|1913
1598965500000|2020-09-01 13:05:00|1767.64|1767.14|1763.27|1762.77|1767.77|1767.27|1761.89|1761.39|2012
1598965800000|2020-09-01 13:10:00|1763.14|1762.64|1764.14|1763.64|1764.27|1763.77|1760.77|1760.27|1395
1598966100000|2020-09-01 13:15:00|1764.02|1763.52|1762.77|1762.27|1764.02|1763.52|1761.02|1760.52|1196
1598966400000|2020-09-01 13:20:00|1762.64|1762.14|1763.77|1763.27|1763.89|1763.39|1760.52|1760.02|1049
1598966700000|2020-09-01 13:25:00|1763.64|1763.14|1763.27|1762.77|1763.77|1763.27|1761.89|1761.39|574
1598967000000|2020-09-01 13:30:00|1763.14|1762.64|1758.27|1757.77|1763.14|1762.64|1756.52|1756.02|2376
1598967300000|2020-09-01 13:35:00|1757.77|1757.27|1758.64|1758.14|1760.02|1759.52|1756.52|1756.02|1294
1598967600000|2020-09-01 13:40:00|1758.52|1758.02|1759.77|1759.27|1760.77|1760.27|1756.77|1756.27|1009
1598967900000|2020-09-01 13:45:00|1759.64|1759.14|1761.89|1761.39|1762.27|1761.77|1758.14|1757.64|3680
1598968200000|2020-09-01 13:50:00|1762.02|1761.52|1761.39|1760.89|1762.02|1761.52|1759.02|1758.52|931
1598968500000|2020-09-01 13:55:00|1761.27|1760.77|1759.52|1759.02|1761.77|1761.27|1758.52|1758.02|1207
1598968800000|2020-09-01 14:00:00|1759.64|1759.14|1763.02|1762.52|1764.64|1764.14|1759.14|1758.64|2792
1598969100000|2020-09-01 14:05:00|1763.14|1762.64|1761.02|1760.52|1765.27|1764.77|1761.02|1760.52|1078
1598969400000|2020-09-01 14:10:00|1761.13|1760.63|1762.13|1761.63|1764.63|1764.13|1760.88|1760.38|1075
1598969700000|2020-09-01 14:15:00|1762.25|1761.75|1766.13|1765.63|1766.13|1765.63|1761.5|1761|876
1598970000000|2020-09-01 14:20:00|1766|1765.5|1770.63|1770.13|1770.63|1770.13|1765.63|1765.13|1613
1598970300000|2020-09-01 14:25:00|1770.5|1770|1772.63|1772.13|1773.13|1772.63|1770.38|1769.88|1786
1598970600000|2020-09-01 14:30:00|1772.5|1772|1772.38|1771.88|1773|1772.5|1771.38|1770.88|1339
1598970900000|2020-09-01 14:35:00|1772.25|1771.75|1772.63|1772.13|1772.88|1772.38|1770.88|1770.38|1038
1598971200000|2020-09-01 14:40:00|1772.88|1772.38|1771.63|1771.13|1773.88|1773.38|1771.38|1770.88|1370
1598971500000|2020-09-01 14:45:00|1771.5|1771|1770.38|1769.88|1773.38|1772.88|1770.38|1769.88|837
1598971800000|2020-09-01 14:50:00|1770.5|1770|1770.38|1769.88|1772.63|1772.13|1769.88|1769.38|865
1598972100000|2020-09-01 14:55:00|1770.5|1770|1768.63|1768.13|1771.13|1770.63|1768.38|1767.88|1217
1598972400000|2020-09-01 15:00:00|1768.5|1768|1770.38|1769.88|1770.5|1770|1767.63|1767.13|1142
1598972700000|2020-09-01 15:05:00|1770.5|1770|1769.63|1769.13|1771.38|1770.88|1768.38|1767.88|949
1598973000000|2020-09-01 15:10:00|1769.38|1768.88|1770.13|1769.63|1770.63|1770.13|1769.38|1768.88|972
1598973300000|2020-09-01 15:15:00|1770|1769.5|1770.13|1769.63|1771.63|1771.13|1769.88|1769.38|2045
1598973600000|2020-09-01 15:20:00|1770.25|1769.75|1770.05|1768.55|1770.38|1769.88|1768.25|1767.75|1781
1598973900000|2020-09-01 15:25:00|1770.07|1768.57|1769.53|1768.03|1771.12|1769.62|1769.29|1767.79|646
1598974200000|2020-09-01 15:30:00|1769.32|1767.82|1770.7|1769.3|1771.33|1769.93|1769.32|1767.82|188
1598974500000|2020-09-01 15:35:00|1770.83|1769.43|1770.45|1769.05|1771.58|1770.18|1770.08|1768.68|114
1598974800000|2020-09-01 15:40:00|1770.58|1769.18|1770.83|1769.43|1770.83|1769.43|1770.08|1768.68|6
1598975100000|2020-09-01 15:45:00|1770.7|1769.3|1770.08|1768.68|1770.7|1769.3|1770.08|1768.68|3
1598975400000|2020-09-01 15:50:00|1770.2|1768.8|1770.08|1768.68|1770.45|1769.05|1770.08|1768.68|3
1598975700000|2020-09-01 15:55:00|1770.2|1768.8|1770.02|1768.52|1770.45|1769.05|1769.95|1768.52|2
1598976000000|2020-09-01 16:00:00|1770.03|1768.53|1770.14|1768.64|1771.1|1769.6|1770|1768.5|0
1598976300000|2020-09-01 16:05:00|1770.15|1768.65|1771.15|1769.65|1771.67|1770.17|1770.15|1768.65|0
1598976600000|2020-09-01 16:10:00|1771.17|1769.67|1771.69|1770.19|1772.18|1770.68|1770.63|1769.13|0
1598976900000|2020-09-01 16:15:00|1771.7|1770.2|1771.2|1769.7|1771.7|1770.2|1770.65|1769.15|0
1598977200000|2020-09-01 16:20:00|1771.21|1769.71|1770.6|1769.1|1771.7|1770.2|1770.6|1769.1|0
1598977500000|2020-09-01 16:25:00|1770.61|1769.11|1770.61|1769.11|1770.66|1769.16|1770.11|1768.61|0
1598977800000|2020-09-01 16:30:00|1770.63|1769.13|1771.18|1769.68|1771.2|1769.7|1770.11|1768.61|0
1598978100000|2020-09-01 16:35:00|1771.17|1769.67|1770.14|1768.64|1771.21|1769.71|1770.14|1768.64|0
1598978400000|2020-09-01 16:40:00|1770.16|1768.66|1770.14|1768.64|1770.17|1768.67|1769.08|1767.58|0
1598978700000|2020-09-01 16:45:00|1770.15|1768.65|1769.63|1768.13|1770.69|1769.19|1769.62|1768.12|0
1598979000000|2020-09-01 16:50:00|1769.62|1768.12|1770.22|1768.72|1770.71|1769.21|1769.62|1768.12|0
1598979300000|2020-09-01 16:55:00|1770.2|1768.7|1770.77|1769.27|1770.77|1769.27|1770.2|1768.7|0
1598979600000|2020-09-01 17:00:00|1770.76|1769.26|1770.17|1768.67|1770.76|1769.26|1770.17|1768.67|0
1598979900000|2020-09-01 17:05:00|1770.19|1768.69|1770.17|1768.67|1770.19|1768.69|1769.67|1768.17|0
1598980200000|2020-09-01 17:10:00|1770.16|1768.66|1769.18|1767.68|1770.16|1768.66|1769.13|1767.63|0
1598980500000|2020-09-01 17:15:00|1769.16|1767.66|1768.75|1767.25|1769.68|1768.18|1768.74|1767.24|0
1598980800000|2020-09-01 17:20:00|1768.72|1767.22|1768.25|1766.75|1768.74|1767.24|1767.71|1766.21|0
1598981100000|2020-09-01 17:25:00|1768.26|1766.76|1768.21|1766.71|1769.24|1767.74|1768.21|1766.71|0
1598981400000|2020-09-01 17:30:00|1768.23|1766.73|1767.72|1766.22|1768.73|1767.23|1767.69|1766.19|0
1598981700000|2020-09-01 17:35:00|1767.73|1766.23|1769.75|1768.25|1769.75|1768.25|1767.73|1766.23|0
1598982000000|2020-09-01 17:40:00|1769.68|1768.18|1769.94|1768.44|1770.41|1768.91|1769.28|1767.78|0
1598982300000|2020-09-01 17:45:00|1769.92|1768.42|1770.41|1768.91|1770.41|1768.91|1769.4|1767.9|0
1598982600000|2020-09-01 17:50:00|1770.4|1768.9|1768.88|1767.38|1770.4|1768.9|1768.35|1766.85|0
1598982900000|2020-09-01 17:55:00|1768.87|1767.37|1768.9|1767.4|1769.42|1767.92|1768.85|1767.35|0
1598983200000|2020-09-01 18:00:00|1768.91|1767.41|1768.45|1766.95|1768.94|1767.44|1768.39|1766.89|0
1598983500000|2020-09-01 18:05:00|1768.46|1766.96|1768.97|1767.47|1768.99|1767.49|1768.45|1766.95|0
1598983800000|2020-09-01 18:10:00|1768.99|1767.49|1769.07|1767.57|1769.53|1768.03|1768.57|1767.07|0
1598984100000|2020-09-01 18:15:00|1769.21|1767.71|1769.11|1767.61|1769.57|1768.07|1768.59|1767.09|0
1598984400000|2020-09-01 18:20:00|1769.1|1767.6|1769.63|1768.13|1769.63|1768.13|1769.06|1767.56|0
1598984700000|2020-09-01 18:25:00|1769.62|1768.12|1769.66|1768.16|1770.18|1768.68|1769.06|1767.56|0
1598985000000|2020-09-01 18:30:00|1769.65|1768.15|1770.12|1768.62|1770.66|1769.16|1769.65|1768.15|0
1598985300000|2020-09-01 18:35:00|1769.99|1768.49|1770.66|1769.16|1770.66|1769.16|1769.6|1768.1|0
1598985600000|2020-09-01 18:40:00|1770.64|1769.14|1770.59|1769.09|1771.18|1769.68|1770.59|1769.09|0
1598985900000|2020-09-01 18:45:00|1770.58|1769.08|1770.15|1768.65|1770.63|1769.13|1769.11|1767.61|0
1598986200000|2020-09-01 18:50:00|1770.17|1768.67|1770.66|1769.16|1770.66|1769.16|1769.62|1768.12|0
1598986500000|2020-09-01 18:55:00|1770.67|1769.17|1770.69|1769.19|1771.18|1769.68|1770.14|1768.64|0
1598986800000|2020-09-01 19:00:00|1770.67|1769.17|1770.1|1768.6|1771.16|1769.66|1770.1|1768.6|0
1598987100000|2020-09-01 19:05:00|1770.12|1768.62|1771.15|1769.65|1771.65|1770.15|1770.09|1768.59|0
1598987400000|2020-09-01 19:10:00|1771.16|1769.66|1768.52|1767.02|1771.16|1769.66|1768.52|1767.02|0
1598987700000|2020-09-01 19:15:00|1768.66|1767.16|1770.08|1768.58|1770.1|1768.6|1768.66|1767.16|0
1598988000000|2020-09-01 19:20:00|1770.07|1768.57|1771.12|1769.62|1771.12|1769.62|1769.61|1768.11|0
1598988300000|2020-09-01 19:25:00|1771.11|1769.61|1769.55|1768.05|1771.63|1770.13|1769.04|1767.54|0
1598988600000|2020-09-01 19:30:00|1769.56|1768.06|1769.52|1768.02|1770.3|1768.8|1769.04|1767.54|0
1598988900000|2020-09-01 19:35:00|1769.65|1768.15|1770.06|1768.56|1770.09|1768.59|1769.5|1768|0
1598989200000|2020-09-01 19:40:00|1769.93|1768.43|1771.78|1770.28|1771.78|1770.28|1769.57|1768.07|0
1598989500000|2020-09-01 19:45:00|1771.77|1770.27|1770.16|1768.66|1771.78|1770.28|1770.14|1768.64|0
1598989800000|2020-09-01 19:50:00|1770.08|1768.58|1770.7|1769.2|1771.19|1769.69|1769.07|1767.57|0
1598990100000|2020-09-01 19:55:00|1770.72|1769.22|1774.95|1773.45|1775.25|1773.75|1770.17|1768.67|0
1598990400000|2020-09-01 20:00:00|1774.97|1773.47|1774.8|1773.3|1775.95|1774.45|1774.42|1772.92|0
1598990700000|2020-09-01 20:05:00|1774.82|1773.32|1774.49|1772.99|1775.43|1773.93|1774.33|1772.83|0
1598991000000|2020-09-01 20:10:00|1774.46|1772.96|1775.47|1773.97|1775.8|1774.3|1774.3|1772.8|0
1598991300000|2020-09-01 20:15:00|1775.52|1774.02|1775.24|1773.74|1775.52|1774.02|1775.15|1773.65|0
1598991600000|2020-09-01 20:20:00|1775.28|1773.78|1775.23|1773.73|1775.42|1773.92|1775.23|1773.73|0
1598991900000|2020-09-01 20:25:00|1775.18|1773.68|1775.23|1773.73|1775.27|1773.77|1775.14|1773.64|0
1598992200000|2020-09-01 20:30:00|1775.25|1773.75|1776.73|1775.23|1776.99|1775.49|1774.76|1773.26|0
1598992500000|2020-09-01 20:35:00|1776.75|1775.25|1776.02|1774.52|1776.84|1775.34|1776.02|1774.52|0
1598992800000|2020-09-01 20:40:00|1776.04|1774.54|1775.89|1774.39|1776.4|1774.9|1775.51|1774.01|0
1598993100000|2020-09-01 20:45:00|1775.87|1774.37|1776.01|1774.51|1776.12|1774.62|1775.64|1774.14|0
1598993400000|2020-09-01 20:50:00|1776.03|1774.53|1776.24|1774.74|1776.39|1774.89|1776.01|1774.51|0
1598993700000|2020-09-01 20:55:00|1776.21|1774.71|1775.76|1774.26|1776.39|1774.89|1775.54|1774.04|0
1598994000000|2020-09-01 21:00:00|1775.71|1774.21|1775.58|1774.08|1775.71|1774.21|1775.58|1774.08|0
1598994300000|2020-09-01 21:05:00|1775.62|1774.12|1775.67|1774.17|1775.71|1774.21|1775.62|1774.12|0
1598994600000|2020-09-01 21:10:00|1775.62|1774.12|1775.52|1774.02|1775.62|1774.12|1775.38|1773.88|0
1598994900000|2020-09-01 21:15:00|1775.47|1773.97|1775.47|1773.97|1775.61|1774.11|1775.43|1773.93|0
1598995200000|2020-09-01 21:20:00|1775.61|1774.11|1775.52|1774.02|1775.61|1774.11|1775.47|1773.97|0
1598995500000|2020-09-01 21:25:00|1775.47|1773.97|1775.47|1773.97|1775.47|1773.97|1775.43|1773.93|0
1598995800000|2020-09-01 21:30:00|1775.56|1774.06|1775.52|1774.02|1775.56|1774.06|1775.52|1774.02|0
1598996100000|2020-09-01 21:35:00|1775.51|1774.01|1775.46|1773.96|1775.55|1774.05|1775.46|1773.96|0
1598996400000|2020-09-01 21:40:00|1775.51|1774.01|1775.51|1774.01|1775.55|1774.05|1775.46|1773.96|0
1598996700000|2020-09-01 21:45:00|1775.55|1774.05|1775.55|1774.05|1775.55|1774.05|1775.42|1773.92|0
1598997000000|2020-09-01 21:50:00|1775.51|1774.01|1775.55|1774.05|1775.55|1774.05|1775.51|1774.01|0
1598997300000|2020-09-01 21:55:00|1775.6|1774.1|1775.46|1773.96|1775.6|1774.1|1775.46|1773.96|0
1598997600000|2020-09-01 22:00:00|1775.44|1773.94|1775.41|1773.91|1775.62|1774.12|1774.22|1772.72|0
1598997900000|2020-09-01 22:05:00|1775.4|1773.9|1774.79|1773.29|1775.41|1773.91|1774.79|1773.29|0
1598998200000|2020-09-01 22:10:00|1774.66|1773.16|1775.03|1773.53|1775.03|1773.53|1774.54|1773.04|0
1598998500000|2020-09-01 22:15:00|1775.01|1773.51|1774.81|1773.31|1775.01|1773.51|1774.66|1773.16|0
1598998800000|2020-09-01 22:20:00|1774.83|1773.33|1774.92|1773.42|1775.19|1773.69|1774.83|1773.33|0
1598999100000|2020-09-01 22:25:00|1774.94|1773.44|1774.66|1773.16|1775.03|1773.53|1774.6|1773.1|0
1598999400000|2020-09-01 22:30:00|1774.63|1773.13|1774.92|1773.42|1774.92|1773.42|1774.43|1772.93|0
1598999700000|2020-09-01 22:35:00|1774.9|1773.4|1774.81|1773.31|1774.92|1773.42|1774.81|1773.31|0
1599000000000|2020-09-01 22:40:00|1774.79|1773.29|1774.66|1773.16|1774.81|1773.31|1774.66|1773.16|0
1599000300000|2020-09-01 22:45:00|1774.68|1773.18|1774.66|1773.16|1774.81|1773.31|1774.43|1772.93|0
1599000600000|2020-09-01 22:50:00|1774.68|1773.18|1775.03|1773.53|1775.03|1773.53|1774.66|1773.16|0
1599000900000|2020-09-01 22:55:00|1775.01|1773.51|1775.03|1773.53|1775.41|1773.91|1774.92|1773.42|0
1599001200000|2020-09-01 23:00:00|1775.07|1773.57|1774.44|1772.94|1775.07|1773.57|1774.32|1772.82|0
1599001500000|2020-09-01 23:05:00|1774.46|1772.96|1774.67|1773.17|1774.82|1773.32|1774.46|1772.96|0
1599001800000|2020-09-01 23:10:00|1774.64|1773.14|1774.82|1773.32|1774.82|1773.32|1774.55|1773.05|0
1599002100000|2020-09-01 23:15:00|1774.8|1773.3|1775.31|1773.81|1775.31|1773.81|1774.67|1773.17|0
1599002400000|2020-09-01 23:20:00|1775.33|1773.83|1777.58|1776.08|1777.58|1776.08|1775.33|1773.83|0
1599002700000|2020-09-01 23:25:00|1777.56|1776.06|1777.11|1775.61|1777.65|1776.15|1776.87|1775.37|0
1599003000000|2020-09-01 23:30:00|1777.13|1775.63|1777|1775.5|1777.22|1775.72|1776.49|1774.99|0
1599003300000|2020-09-01 23:35:00|1777.02|1775.52|1777.15|1775.65|1777.38|1775.88|1777|1775.5|0
1599003600000|2020-09-01 23:40:00|1777.13|1775.63|1777.26|1775.76|1777.37|1775.87|1777|1775.5|0
1599003900000|2020-09-01 23:45:00|1777.23|1775.73|1778.34|1776.84|1778.4|1776.9|1776.99|1775.49|0
1599004200000|2020-09-01 23:50:00|1778.36|1776.86|1777.89|1776.39|1778.45|1776.95|1777.62|1776.12|0
1599004500000|2020-09-01 23:55:00|1777.91|1776.41|1778.85|1777.35|1778.92|1777.42|1777.91|1776.41|0
1598918400000|2020-09-01 00:00:00|1766.23|1764.73|1767.76|1766.26|1768.4|1766.9|1766.23|1764.73|0
1598918700000|2020-09-01 00:05:00|1767.78|1766.28|1769.07|1767.57|1769.45|1767.95|1767.76|1766.26|0
1598919000000|2020-09-01 00:10:00|1769.05|1767.55|1767|1765.5|1769.07|1767.57|1766.89|1765.39|0
1598919300000|2020-09-01 00:15:00|1766.98|1765.48|1769.28|1767.78|1770.37|1768.87|1766.89|1765.39|0
1598919600000|2020-09-01 00:20:00|1769.26|1767.76|1771.32|1769.82|1772.43|1770.93|1769.26|1767.76|0
1598919900000|2020-09-01 00:25:00|1771.33|1769.83|1771.77|1770.27|1772.51|1771.01|1770.78|1769.28|0
1598920200000|2020-09-01 00:30:00|1771.76|1770.26|1771.25|1769.75|1772.26|1770.76|1771.24|1769.74|0
1598920500000|2020-09-01 00:35:00|1771.24|1769.74|1770.28|1768.78|1771.27|1769.77|1769.77|1768.27|0
1598920800000|2020-09-01 00:40:00|1770.29|1768.79|1770.29|1768.79|1770.78|1769.28|1769.76|1768.26|0
1598921100000|2020-09-01 00:45:00|1770.28|1768.78|1771.03|1769.53|1772.04|1770.54|1770.26|1768.76|0
1598921400000|2020-09-01 00:50:00|1770.96|1769.46|1769.74|1768.24|1771.28|1769.78|1769.2|1767.7|0
1598921700000|2020-09-01 00:55:00|1769.73|1768.23|1769.74|1768.24|1769.76|1768.26|1769.24|1767.74|0
1598922000000|2020-09-01 01:00:00|1769.72|1768.22|1771.25|1769.75|1771.52|1770.02|1769.72|1768.22|0
1598922300000|2020-09-01 01:05:00|1771.27|1769.77|1770.73|1769.23|1771.77|1770.27|1770.46|1768.96|0
1598922600000|2020-09-01 01:10:00|1770.72|1769.22|1769.19|1767.69|1770.73|1769.23|1769.17|1767.67|0
1598922900000|2020-09-01 01:15:00|1769.17|1767.67|1770.23|1768.73|1770.24|1768.74|1769.17|1767.67|0
1598923200000|2020-09-01 01:20:00|1770.21|1768.71|1769.71|1768.21|1770.75|1769.25|1769.17|1767.67|0
1598923500000|2020-09-01 01:25:00|1769.69|1768.19|1770.27|1768.77|1771.25|1769.75|1769.46|1767.96|0
1598923800000|2020-09-01 01:30:00|1770.26|1768.76|1771.26|1769.76|1771.8|1770.3|1769.5|1768|0
1598924100000|2020-09-01 01:35:00|1771.28|1769.78|1773.12|1771.62|1773.24|1771.74|1771.26|1769.76|0
1598924400000|2020-09-01 01:40:00|1773.11|1771.61|1772.55|1771.05|1773.11|1771.61|1772.54|1771.04|0
1598924700000|2020-09-01 01:45:00|1772.57|1771.07|1773.46|1771.96|1773.61|1772.11|1772.55|1771.05|0
1598925000000|2020-09-01 01:50:00|1773.44|1771.94|1773.8|1772.3|1774.05|1772.55|1773.29|1771.79|0
1598925300000|2020-09-01 01:55:00|1773.81|1772.31|1774.59|1773.09|1775.22|1773.72|1773.31|1771.81|0
1598925600000|2020-09-01 02:00:00|1774.65|1773.15|1775.95|1774.45|1776.4|1774.9|1774.54|1773.04|0
1598925900000|2020-09-01 02:05:00|1775.93|1774.43|1775.3|1773.8|1775.93|1774.43|1775.3|1773.8|0
1598926200000|2020-09-01 02:10:00|1775.37|1773.87|1776.16|1774.66|1776.28|1774.78|1775.27|1773.77|0
1598926500000|2020-09-01 02:15:00|1776.18|1774.68|1775.56|1774.06|1776.18|1774.68|1775.54|1774.04|0
1598926800000|2020-09-01 02:20:00|1775.58|1774.08|1775.54|1774.04|1776.05|1774.55|1775.02|1773.52|0
1598927100000|2020-09-01 02:25:00|1775.53|1774.03|1774.54|1773.04|1775.54|1774.04|1774.54|1773.04|0
1598927400000|2020-09-01 02:30:00|1774.52|1773.02|1774.05|1772.55|1775.04|1773.54|1774.05|1772.55|0
1598927700000|2020-09-01 02:35:00|1774.03|1772.53|1775.64|1774.14|1775.64|1774.14|1773.79|1772.29|0
1598928000000|2020-09-01 02:40:00|1775.63|1774.13|1775.61|1774.11|1776.57|1775.07|1775.35|1773.85|0
1598928300000|2020-09-01 02:45:00|1775.62|1774.12|1775.02|1773.52|1776.09|1774.59|1775.02|1773.52|0
1598928600000|2020-09-01 02:50:00|1774.89|1773.39|1776.07|1774.57|1776.57|1775.07|1774.55|1773.05|0
1598928900000|2020-09-01 02:55:00|1776.06|1774.56|1775.58|1774.08|1776.08|1774.58|1775.07|1773.57|0
1598929200000|2020-09-01 03:00:00|1775.64|1774.14|1776.09|1774.59|1776.57|1775.07|1775.61|1774.11|0
1598929500000|2020-09-01 03:05:00|1776.08|1774.58|1774.09|1772.59|1776.09|1774.59|1774.08|1772.58|0
1598929800000|2020-09-01 03:10:00|1774.23|1772.73|1774.54|1773.04|1774.57|1773.07|1774.03|1772.53|0
1598930100000|2020-09-01 03:15:00|1774.55|1773.05|1775.06|1773.56|1775.07|1773.57|1774.06|1772.56|0
1598930400000|2020-09-01 03:20:00|1775.07|1773.57|1774.54|1773.04|1775.58|1774.08|1774.03|1772.53|0
1598930700000|2020-09-01 03:25:00|1774.55|1773.05|1775.06|1773.56|1775.06|1773.56|1774.52|1773.02|0
1598931000000|2020-09-01 03:30:00|1775.05|1773.55|1773.53|1772.03|1775.54|1774.04|1773.53|1772.03|0
1598931300000|2020-09-01 03:35:00|1773.54|1772.04|1772.89|1771.39|1774.05|1772.55|1772.86|1771.36|0
1598931600000|2020-09-01 03:40:00|1772.91|1771.41|1773.41|1771.91|1773.43|1771.93|1772.89|1771.39|0
1598931900000|2020-09-01 03:45:00|1773.4|1771.9|1773.41|1771.91|1773.43|1771.93|1772.89|1771.39|0
1598932200000|2020-09-01 03:50:00|1773.43|1771.93|1773.9|1772.4|1773.92|1772.42|1773.41|1771.91|0
1598932500000|2020-09-01 03:55:00|1773.89|1772.39|1773.93|1772.43|1773.93|1772.43|1773.43|1771.93|0
1598932800000|2020-09-01 04:00:00|1773.92|1772.42|1773.93|1772.43|1774.42|1772.92|1773.67|1772.17|0
1598933100000|2020-09-01 04:05:00|1773.95|1772.45|1773.95|1772.45|1774.44|1772.94|1773.92|1772.42|0
1598933400000|2020-09-01 04:10:00|1773.96|1772.46|1774.9|1773.4|1775.15|1773.65|1773.89|1772.39|0
1598933700000|2020-09-01 04:15:00|1774.92|1773.42|1775.38|1773.88|1775.41|1773.91|1774.87|1773.37|0
1598934000000|2020-09-01 04:20:00|1775.36|1773.86|1774.84|1773.34|1775.38|1773.88|1774.84|1773.34|0
1598934300000|2020-09-01 04:25:00|1774.82|1773.32|1774.34|1772.84|1774.82|1773.32|1774.31|1772.81|0
1598934600000|2020-09-01 04:30:00|1774.48|1772.98|1774.83|1773.33|1774.86|1773.36|1774.33|1772.83|0
1598934900000|2020-09-01 04:35:00|1774.82|1773.32|1774.82|1773.32|1774.83|1773.33|1774.33|1772.83|0
1598935200000|2020-09-01 04:40:00|1774.83|1773.33|1774.83|1773.33|1775.82|1774.32|1774.33|1772.83|0
1598935500000|2020-09-01 04:45:00|1774.82|1773.32|1774.28|1772.78|1774.83|1773.33|1774.28|1772.78|0
1598935800000|2020-09-01 04:50:00|1774.27|1772.77|1773.82|1772.32|1774.33|1772.83|1773.79|1772.29|0
1598936100000|2020-09-01 04:55:00|1773.84|1772.34|1775.04|1773.54|1775.04|1773.54|1773.84|1772.34|0
1598936400000|2020-09-01 05:00:00|1775.05|1773.55|1774.46|1772.96|1775.05|1773.55|1774.44|1772.94|0
1598936700000|2020-09-01 05:05:00|1774.47|1772.97|1774.46|1772.96|1774.96|1773.46|1774.45|1772.95|0
1598937000000|2020-09-01 05:10:00|1774.45|1772.95|1774.95|1773.45|1774.97|1773.47|1774.45|1772.95|0
1598937300000|2020-09-01 05:15:00|1774.96|1773.46|1775.45|1773.95|1775.49|1773.99|1774.45|1772.95|0
1598937600000|2020-09-01 05:20:00|1775.46|1773.96|1775.5|1774|1775.5|1774|1774.98|1773.48|0
1598937900000|2020-09-01 05:25:00|1775.43|1773.93|1776|1774.5|1776.02|1774.52|1775.26|1773.76|0
1598938200000|2020-09-01 05:30:00|1775.98|1774.48|1776.15|1774.65|1776.15|1774.65|1775.5|1774|0
1598938500000|2020-09-01 05:35:00|1776.13|1774.63|1775.71|1774.21|1776.38|1774.88|1775.71|1774.21|0
1598938800000|2020-09-01 05:40:00|1775.72|1774.22|1775.14|1773.64|1775.96|1774.46|1774.65|1773.15|0
1598939100000|2020-09-01 05:45:00|1775.27|1773.77|1776.64|1775.14|1776.65|1775.15|1775.27|1773.77|0
1598939400000|2020-09-01 05:50:00|1776.5|1775|1777.21|1775.71|1777.21|1775.71|1776.15|1774.65|0
1598939700000|2020-09-01 05:55:00|1777.22|1775.72|1776.63|1775.13|1777.22|1775.72|1776.13|1774.63|0
1598940000000|2020-09-01 06:00:00|1776.77|1775.27|1774.7|1773.2|1777.59|1776.09|1774.19|1772.69|0
1598940300000|2020-09-01 06:05:00|1774.71|1773.21|1775.22|1773.72|1775.69|1774.19|1774.21|1772.71|0
1598940600000|2020-09-01 06:10:00|1775.28|1773.78|1773.69|1772.19|1775.7|1774.2|1773.18|1771.68|0
1598940900000|2020-09-01 06:15:00|1773.67|1772.17|1774.67|1773.17|1775.63|1774.13|1773.63|1772.13|0
1598941200000|2020-09-01 06:20:00|1774.74|1773.24|1774.56|1773.06|1774.91|1773.41|1773.38|1771.88|0
1598941500000|2020-09-01 06:25:00|1774.49|1772.99|1774.11|1772.61|1775.12|1773.62|1774.09|1772.59|0
1598941800000|2020-09-01 06:30:00|1776.15|1774.75|1776.27|1774.87|1776.52|1775.12|1775.15|1773.75|59
1598942100000|2020-09-01 06:35:00|1776.4|1775|1776.4|1775|1777.77|1776.37|1776.4|1775|18
1598942400000|2020-09-01 06:40:00|1776.52|1775.12|1776.9|1775.5|1777.4|1776|1775.77|1774.37|59
1598942700000|2020-09-01 06:45:00|1777.02|1775.62|1777.4|1776|1777.65|1776.25|1776.9|1775.5|13
1598943000000|2020-09-01 06:50:00|1777.52|1776.12|1777.9|1776.5|1779.4|1778|1777.27|1775.87|27
1598943300000|2020-09-01 06:55:00|1777.93|1776.43|1780.17|1778.67|1780.17|1778.67|1777.44|1775.94|0
1598943600000|2020-09-01 07:00:00|1780.22|1778.72|1777.45|1776.95|1780.95|1780.45|1776.07|1775.57|4831
1598943900000|2020-09-01 07:05:00|1776.45|1775.95|1774.2|1773.7|1779.7|1779.2|1774.2|1773.7|2998
1598944200000|2020-09-01 07:10:00|1773.95|1773.45|1775.57|1775.07|1775.57|1775.07|1771.7|1771.2|2090
1598944500000|2020-09-01 07:15:00|1775.7|1775.2|1779.95|1779.45|1780.2|1779.7|1775.2|1774.7|1680
1598944800000|2020-09-01 07:20:00|1780.07|1779.57|1781.2|1780.7|1783.45|1782.95|1779.57|1779.07|1921
1598945100000|2020-09-01 07:25:00|1781.07|1780.57|1781.32|1780.82|1782.45|1781.95|1780.2|1779.7|1207
1598945400000|2020-09-01 07:30:00|1781.2|1780.7|1781.7|1781.2|1782.95|1782.45|1779.82|1779.32|1249
1598945700000|2020-09-01 07:35:00|1781.82|1781.32|1782.7|1782.2|1783.45|1782.95|1781.45|1780.95|897
1598946000000|2020-09-01 07:40:00|1782.83|1782.33|1785.08|1784.58|1786.58|1786.08|1782.83|1782.33|923
1598946300000|2020-09-01 07:45:00|1785.2|1784.7|1783.33|1782.83|1787.33|1786.83|1783.33|1782.83|1232
1598946600000|2020-09-01 07:50:00|1783.58|1783.08|1780.83|1780.33|1783.83|1783.33|1778.83|1778.33|1101
1598946900000|2020-09-01 07:55:00|1781.08|1780.58|1779.08|1778.58|1781.58|1781.08|1778.08|1777.58|1246
1598947200000|2020-09-01 08:00:00|1779.2|1778.7|1776.83|1776.33|1779.83|1779.33|1776.2|1775.7|1156
1598947500000|2020-09-01 08:05:00|1776.95|1776.45|1774.58|1774.08|1777.33|1776.83|1774.33|1773.83|699
1598947800000|2020-09-01 08:10:00|1774.45|1773.95|1773.33|1772.83|1774.83|1774.33|1773.08|1772.58|1094
1598948100000|2020-09-01 08:15:00|1773.2|1772.7|1774.08|1773.58|1775.08|1774.58|1771.08|1770.58|1133
1598948400000|2020-09-01 08:20:00|1773.95|1773.45|1773.33|1772.83|1774.58|1774.08|1772.33|1771.83|892
1598948700000|2020-09-01 08:25:00|1773.2|1772.7|1774.58|1774.08|1775.83|1775.33|1772.58|1772.08|445
1598949000000|2020-09-01 08:30:00|1774.45|1773.95|1776.45|1775.95|1777.2|1776.7|1771.83|1771.33|995
1598949300000|2020-09-01 08:35:00|1776.58|1776.08|1778.08|1777.58|1779.33|1778.83|1776.08|1775.58|777
1598949600000|2020-09-01 08:40:00|1778.33|1777.83|1776.83|1776.33|1778.33|1777.83|1775.08|1774.58|441
1598949900000|2020-09-01 08:45:00|1776.95|1776.45|1777.45|1776.95|1778.83|1778.33|1776.58|1776.08|466
1598950200000|2020-09-01 08:50:00|1777.58|1777.08|1773.33|1772.83|1777.83|1777.33|1773.08|1772.58|537
1598950500000|2020-09-01 08:55:00|1773.2|1772.7|1773.08|1772.58|1773.45|1772.95|1772.08|1771.58|881
1598950800000|2020-09-01 09:00:00|1773.33|1772.83|1772.83|1772.33|1773.58|1773.08|1772.08|1771.58|825
1598951100000|2020-09-01 09:05:00|1772.7|1772.2|1769.58|1769.08|1773.2|1772.7|1769.08|1768.58|1056
1598951400000|2020-09-01 09:10:00|1769.7|1769.2|1773.45|1772.95|1773.58|1773.08|1769.58|1769.08|872
1598951700000|2020-09-01 09:15:00|1773.58|1773.08|1775.95|1775.45|1776.08|1775.58|1773.33|1772.83|576
1598952000000|2020-09-01 09:20:00|1776.08|1775.58|1776.83|1776.33|1777.08|1776.58|1775.58|1775.08|417
1598952300000|2020-09-01 09:25:00|1776.95|1776.45|1777.83|1777.33|1779.08|1778.58|1776.95|1776.45|753
1598952600000|2020-09-01 09:30:00|1777.95|1777.45|1777.33|1776.83|1778.33|1777.83|1776.7|1776.2|404
1598952900000|2020-09-01 09:35:00|1777.45|1776.95|1778.33|1777.83|1779.33|1778.83|1777.45|1776.95|872
1598953200000|2020-09-01 09:40:00|1778.2|1777.7|1776.83|1776.33|1778.58|1778.08|1776.7|1776.2|200
1598953500000|2020-09-01 09:45:00|1776.95|1776.45|1777.08|1776.58|1777.58|1777.08|1776.08|1775.58|489
1598953800000|2020-09-01 09:50:00|1776.83|1776.33|1776.08|1775.58|1777.2|1776.7|1775.83|1775.33|251
1598954100000|2020-09-01 09:55:00|1776.2|1775.7|1775.58|1775.08|1776.83|1776.33|1775.08|1774.58|296
1598954400000|2020-09-01 10:00:00|1775.7|1775.2|1777.33|1776.83|1777.33|1776.83|1775.58|1775.08|401
1598954700000|2020-09-01 10:05:00|1777.2|1776.7|1777.7|1777.2|1777.7|1777.2|1776.58|1776.08|252
1598955000000|2020-09-01 10:10:00|1777.83|1777.33|1777.83|1777.33|1778.7|1778.2|1777.33|1776.83|375
1598955300000|2020-09-01 10:15:00|1778.08|1777.58|1779.33|1778.83|1779.33|1778.83|1778.08|1777.58|289
1598955600000|2020-09-01 10:20:00|1779.45|1778.95|1780.08|1779.58|1780.33|1779.83|1778.83|1778.33|385
1598955900000|2020-09-01 10:25:00|1780.2|1779.7|1780.58|1780.08|1781.33|1780.83|1780.08|1779.58|467
1598956200000|2020-09-01 10:30:00|1780.7|1780.2|1781.33|1780.83|1781.83|1781.33|1780.7|1780.2|313
1598956500000|2020-09-01 10:35:00|1781.58|1781.08|1781.2|1780.7|1782.08|1781.58|1780.83|1780.33|426
1598956800000|2020-09-01 10:40:00|1781.33|1780.83|1781.08|1780.58|1781.58|1781.08|1780.83|1780.33|277
1598957100000|2020-09-01 10:45:00|1780.95|1780.45|1779.83|1779.33|1781.08|1780.58|1779.83|1779.33|265
1598957400000|2020-09-01 10:50:00|1779.95|1779.45|1781.08|1780.58|1781.08|1780.58|1779.58|1779.08|248
1598957700000|2020-09-01 10:55:00|1780.95|1780.45|1782.83|1782.33|1783.33|1782.83|1780.83|1780.33|454
1598958000000|2020-09-01 11:00:00|1782.7|1782.2|1780.83|1780.33|1782.83|1782.33|1780.83|1780.33|644
1598958300000|2020-09-01 11:05:00|1780.95|1780.45|1781.58|1781.08|1781.83|1781.33|1780.45|1779.95|446
1598958600000|2020-09-01 11:10:00|1781.45|1780.95|1781.58|1781.08|1782.58|1782.08|1781.2|1780.7|294
1598958900000|2020-09-01 11:15:00|1781.7|1781.2|1780.58|1780.08|1781.7|1781.2|1779.7|1779.2|1177
1598959200000|2020-09-01 11:20:00|1780.7|1780.2|1780.08|1779.58|1780.83|1780.33|1779.58|1779.08|180
1598959500000|2020-09-01 11:25:00|1780.2|1779.7|1780.45|1779.95|1780.83|1780.33|1779.33|1778.83|253
1598959800000|2020-09-01 11:30:00|1780.08|1779.58|1777.83|1777.33|1780.2|1779.7|1777.08|1776.58|1254
1598960100000|2020-09-01 11:35:00|1777.95|1777.45|1777.33|1776.83|1778.08|1777.58|1777.08|1776.58|236
1598960400000|2020-09-01 11:40:00|1777.27|1776.77|1776.52|1776.02|1777.27|1776.77|1776.02|1775.52|346
1598960700000|2020-09-01 11:45:00|1776.64|1776.14|1776.52|1776.02|1776.77|1776.27|1775.77|1775.27|151
1598961000000|2020-09-01 11:50:00|1776.39|1775.89|1774.39|1773.89|1776.39|1775.89|1774.27|1773.77|392
1598961300000|2020-09-01 11:55:00|1774.27|1773.77|1776.02|1775.52|1776.52|1776.02|1774.27|1773.77|305
1598961600000|2020-09-01 12:00:00|1775.89|1775.39|1775.27|1774.77|1775.89|1775.39|1774.89|1774.39|531
1598961900000|2020-09-01 12:05:00|1775.39|1774.89|1776.27|1775.77|1776.27|1775.77|1775.02|1774.52|394
1598962200000|2020-09-01 12:10:00|1776.39|1775.89|1774.77|1774.27|1777.02|1776.52|1774.77|1774.27|501
1598962500000|2020-09-01 12:15:00|1774.89|1774.39|1774.02|1773.52|1775.27|1774.77|1774.02|1773.52|443
1598962800000|2020-09-01 12:20:00|1773.89|1773.39|1773.27|1772.77|1774.89|1774.39|1773.27|1772.77|590
1598963100000|2020-09-01 12:25:00|1773.39|1772.89|1774.77|1774.27|1774.77|1774.27|1772.77|1772.27|510
1598963400000|2020-09-01 12:30:00|1775.02|1774.52|1775.02|1774.52|1775.77|1775.27|1774.52|1774.02|352
1598963700000|2020-09-01 12:35:00|1774.89|1774.39|1776.52|1776.02|1776.77|1776.27|1774.89|1774.39|742
1598964000000|2020-09-01 12:40:00|1776.77|1776.27|1775.77|1775.27|1777.02|1776.52|1775.64|1775.14|271
1598964300000|2020-09-01 12:45:00|1775.52|1775.02|1776.64|1776.14|1777.02|1776.52|1775.39|1774.89|210
1598964600000|2020-09-01 12:50:00|1776.77|1776.27|1775.27|1774.77|1776.89|1776.39|1775.02|1774.52|218
1598964900000|2020-09-01 12:55:00|1775.14|1774.64|1771.02|1770.52|1775.39|1774.89|1770.39|1769.89|1486
1598965200000|2020-09-01 13:00:00|1770.89|1770.39|1767.77|1767.27|1770.89|1770.39|1764.39|1763.89|1913
1598965500000|2020-09-01 13:05:00|1767.64|1767.14|1763.27|1762.77|1767.77|1767.27|1761.89|1761.39|2012
1598965800000|2020-09-01 13:10:00|1763.14|1762.64|1764.14|1763.64|1764.27|1763.77|1760.77|1760.27|1395
1598966100000|2020-09-01 13:15:00|1764.02|1763.52|1762.77|1762.27|1764.02|1763.52|1761.02|1760.52|1196
1598966400000|2020-09-01 13:20:00|1762.64|1762.14|1763.77|1763.27|1763.89|1763.39|1760.52|1760.02|1049
1598966700000|2020-09-01 13:25:00|1763.64|1763.14|1763.27|1762.77|1763.77|1763.27|1761.89|1761.39|574
1598967000000|2020-09-01 13:30:00|1763.14|1762.64|1758.27|1757.77|1763.14|1762.64|1756.52|1756.02|2376
1598967300000|2020-09-01 13:35:00|1757.77|1757.27|1758.64|1758.14|1760.02|1759.52|1756.52|1756.02|1294
1598967600000|2020-09-01 13:40:00|1758.52|1758.02|1759.77|1759.27|1760.77|1760.27|1756.77|1756.27|1009
1598967900000|2020-09-01 13:45:00|1759.64|1759.14|1761.89|1761.39|1762.27|1761.77|1758.14|1757.64|3680
1598968200000|2020-09-01 13:50:00|1762.02|1761.52|1761.39|1760.89|1762.02|1761.52|1759.02|1758.52|931
1598968500000|2020-09-01 13:55:00|1761.27|1760.77|1759.52|1759.02|1761.77|1761.27|1758.52|1758.02|1207
1598968800000|2020-09-01 14:00:00|1759.64|1759.14|1763.02|1762.52|1764.64|1764.14|1759.14|1758.64|2792
1598969100000|2020-09-01 14:05:00|1763.14|1762.64|1761.02|1760.52|1765.27|1764.77|1761.02|1760.52|1078
1598969400000|2020-09-01 14:10:00|1761.13|1760.63|1762.13|1761.63|1764.63|1764.13|1760.88|1760.38|1075
1598969700000|2020-09-01 14:15:00|1762.25|1761.75|1766.13|1765.63|1766.13|1765.63|1761.5|1761|876
1598970000000|2020-09-01 14:20:00|1766|1765.5|1770.63|1770.13|1770.63|1770.13|1765.63|1765.13|1613
1598970300000|2020-09-01 14:25:00|1770.5|1770|1772.63|1772.13|1773.13|1772.63|1770.38|1769.88|1786
1598970600000|2020-09-01 14:30:00|1772.5|1772|1772.38|1771.88|1773|1772.5|1771.38|1770.88|1339
1598970900000|2020-09-01 14:35:00|1772.25|1771.75|1772.63|1772.13|1772.88|1772.38|1770.88|1770.38|1038
1598971200000|2020-09-01 14:40:00|1772.88|1772.38|1771.63|1771.13|1773.88|1773.38|1771.38|1770.88|1370
1598971500000|2020-09-01 14:45:00|1771.5|1771|1770.38|1769.88|1773.38|1772.88|1770.38|1769.88|837
1598971800000|2020-09-01 14:50:00|1770.5|1770|1770.38|1769.88|1772.63|1772.13|1769.88|1769.38|865
1598972100000|2020-09-01 14:55:00|1770.5|1770|1768.63|1768.13|1771.13|1770.63|1768.38|1767.88|1217
1598972400000|2020-09-01 15:00:00|1768.5|1768|1770.38|1769.88|1770.5|1770|1767.63|1767.13|1142
1598972700000|2020-09-01 15:05:00|1770.5|1770|1769.63|1769.13|1771.38|1770.88|1768.38|1767.88|949
1598973000000|2020-09-01 15:10:00|1769.38|1768.88|1770.13|1769.63|1770.63|1770.13|1769.38|1768.88|972
1598973300000|2020-09-01 15:15:00|1770|1769.5|1770.13|1769.63|1771.63|1771.13|1769.88|1769.38|2045
1598973600000|2020-09-01 15:20:00|1770.25|1769.75|1770.05|1768.55|1770.38|1769.88|1768.25|1767.75|1781
1598973900000|2020-09-01 15:25:00|1770.07|1768.57|1769.53|1768.03|1771.12|1769.62|1769.29|1767.79|646
1598974200000|2020-09-01 15:30:00|1769.32|1767.82|1770.7|1769.3|1771.33|1769.93|1769.32|1767.82|188
1598974500000|2020-09-01 15:35:00|1770.83|1769.43|1770.45|1769.05|1771.58|1770.18|1770.08|1768.68|114
1598974800000|2020-09-01 15:40:00|1770.58|1769.18|1770.83|1769.43|1770.83|1769.43|1770.08|1768.68|6
1598975100000|2020-09-01 15:45:00|1770.7|1769.3|1770.08|1768.68|1770.7|1769.3|1770.08|1768.68|3
1598975400000|2020-09-01 15:50:00|1770.2|1768.8|1770.08|1768.68|1770.45|1769.05|1770.08|1768.68|3
1598975700000|2020-09-01 15:55:00|1770.2|1768.8|1770.02|1768.52|1770.45|1769.05|1769.95|1768.52|2
1598976000000|2020-09-01 16:00:00|1770.03|1768.53|1770.14|1768.64|1771.1|1769.6|1770|1768.5|0
1598976300000|2020-09-01 16:05:00|1770.15|1768.65|1771.15|1769.65|1771.67|1770.17|1770.15|1768.65|0
1598976600000|2020-09-01 16:10:00|1771.17|1769.67|1771.69|1770.19|1772.18|1770.68|1770.63|1769.13|0
1598976900000|2020-09-01 16:15:00|1771.7|1770.2|1771.2|1769.7|1771.7|1770.2|1770.65|1769.15|0
1598977200000|2020-09-01 16:20:00|1771.21|1769.71|1770.6|1769.1|1771.7|1770.2|1770.6|1769.1|0
1598977500000|2020-09-01 16:25:00|1770.61|1769.11|1770.61|1769.11|1770.66|1769.16|1770.11|1768.61|0
1598977800000|2020-09-01 16:30:00|1770.63|1769.13|1771.18|1769.68|1771.2|1769.7|1770.11|1768.61|0
1598978100000|2020-09-01 16:35:00|1771.17|1769.67|1770.14|1768.64|1771.21|1769.71|1770.14|1768.64|0
1598978400000|2020-09-01 16:40:00|1770.16|1768.66|1770.14|1768.64|1770.17|1768.67|1769.08|1767.58|0
1598978700000|2020-09-01 16:45:00|1770.15|1768.65|1769.63|1768.13|1770.69|1769.19|1769.62|1768.12|0
1598979000000|2020-09-01 16:50:00|1769.62|1768.12|1770.22|1768.72|1770.71|1769.21|1769.62|1768.12|0
1598979300000|2020-09-01 16:55:00|1770.2|1768.7|1770.77|1769.27|1770.77|1769.27|1770.2|1768.7|0
1598979600000|2020-09-01 17:00:00|1770.76|1769.26|1770.17|1768.67|1770.76|1769.26|1770.17|1768.67|0
1598979900000|2020-09-01 17:05:00|1770.19|1768.69|1770.17|1768.67|1770.19|1768.69|1769.67|1768.17|0
1598980200000|2020-09-01 17:10:00|1770.16|1768.66|1769.18|1767.68|1770.16|1768.66|1769.13|1767.63|0
1598980500000|2020-09-01 17:15:00|1769.16|1767.66|1768.75|1767.25|1769.68|1768.18|1768.74|1767.24|0
1598980800000|2020-09-01 17:20:00|1768.72|1767.22|1768.25|1766.75|1768.74|1767.24|1767.71|1766.21|0
1598981100000|2020-09-01 17:25:00|1768.26|1766.76|1768.21|1766.71|1769.24|1767.74|1768.21|1766.71|0
1598981400000|2020-09-01 17:30:00|1768.23|1766.73|1767.72|1766.22|1768.73|1767.23|1767.69|1766.19|0
1598981700000|2020-09-01 17:35:00|1767.73|1766.23|1769.75|1768.25|1769.75|1768.25|1767.73|1766.23|0
1598982000000|2020-09-01 17:40:00|1769.68|1768.18|1769.94|1768.44|1770.41|1768.91|1769.28|1767.78|0
1598982300000|2020-09-01 17:45:00|1769.92|1768.42|1770.41|1768.91|1770.41|1768.91|1769.4|1767.9|0
1598982600000|2020-09-01 17:50:00|1770.4|1768.9|1768.88|1767.38|1770.4|1768.9|1768.35|1766.85|0
1598982900000|2020-09-01 17:55:00|1768.87|1767.37|1768.9|1767.4|1769.42|1767.92|1768.85|1767.35|0
1598983200000|2020-09-01 18:00:00|1768.91|1767.41|1768.45|1766.95|1768.94|1767.44|1768.39|1766.89|0
1598983500000|2020-09-01 18:05:00|1768.46|1766.96|1768.97|1767.47|1768.99|1767.49|1768.45|1766.95|0
1598983800000|2020-09-01 18:10:00|1768.99|1767.49|1769.07|1767.57|1769.53|1768.03|1768.57|1767.07|0
1598984100000|2020-09-01 18:15:00|1769.21|1767.71|1769.11|1767.61|1769.57|1768.07|1768.59|1767.09|0
1598984400000|2020-09-01 18:20:00|1769.1|1767.6|1769.63|1768.13|1769.63|1768.13|1769.06|1767.56|0
1598984700000|2020-09-01 18:25:00|1769.62|1768.12|1769.66|1768.16|1770.18|1768.68|1769.06|1767.56|0
1598985000000|2020-09-01 18:30:00|1769.65|1768.15|1770.12|1768.62|1770.66|1769.16|1769.65|1768.15|0
1598985300000|2020-09-01 18:35:00|1769.99|1768.49|1770.66|1769.16|1770.66|1769.16|1769.6|1768.1|0
1598985600000|2020-09-01 18:40:00|1770.64|1769.14|1770.59|1769.09|1771.18|1769.68|1770.59|1769.09|0
1598985900000|2020-09-01 18:45:00|1770.58|1769.08|1770.15|1768.65|1770.63|1769.13|1769.11|1767.61|0
1598986200000|2020-09-01 18:50:00|1770.17|1768.67|1770.66|1769.16|1770.66|1769.16|1769.62|1768.12|0
1598986500000|2020-09-01 18:55:00|1770.67|1769.17|1770.69|1769.19|1771.18|1769.68|1770.14|1768.64|0
1598986800000|2020-09-01 19:00:00|1770.67|1769.17|1770.1|1768.6|1771.16|1769.66|1770.1|1768.6|0
1598987100000|2020-09-01 19:05:00|1770.12|1768.62|1771.15|1769.65|1771.65|1770.15|1770.09|1768.59|0
1598987400000|2020-09-01 19:10:00|1771.16|1769.66|1768.52|1767.02|1771.16|1769.66|1768.52|1767.02|0
1598987700000|2020-09-01 19:15:00|1768.66|1767.16|1770.08|1768.58|1770.1|1768.6|1768.66|1767.16|0
1598988000000|2020-09-01 19:20:00|1770.07|1768.57|1771.12|1769.62|1771.12|1769.62|1769.61|1768.11|0
1598988300000|2020-09-01 19:25:00|1771.11|1769.61|1769.55|1768.05|1771.63|1770.13|1769.04|1767.54|0
1598988600000|2020-09-01 19:30:00|1769.56|1768.06|1769.52|1768.02|1770.3|1768.8|1769.04|1767.54|0
1598988900000|2020-09-01 19:35:00|1769.65|1768.15|1770.06|1768.56|1770.09|1768.59|1769.5|1768|0
1598989200000|2020-09-01 19:40:00|1769.93|1768.43|1771.78|1770.28|1771.78|1770.28|1769.57|1768.07|0
1598989500000|2020-09-01 19:45:00|1771.77|1770.27|1770.16|1768.66|1771.78|1770.28|1770.14|1768.64|0
1598989800000|2020-09-01 19:50:00|1770.08|1768.58|1770.7|1769.2|1771.19|1769.69|1769.07|1767.57|0
1598990100000|2020-09-01 19:55:00|1770.72|1769.22|1774.95|1773.45|1775.25|1773.75|1770.17|1768.67|0
1598990400000|2020-09-01 20:00:00|1774.97|1773.47|1774.8|1773.3|1775.95|1774.45|1774.42|1772.92|0
1598990700000|2020-09-01 20:05:00|1774.82|1773.32|1774.49|1772.99|1775.43|1773.93|1774.33|1772.83|0
1598991000000|2020-09-01 20:10:00|1774.46|1772.96|1775.47|1773.97|1775.8|1774.3|1774.3|1772.8|0
1598991300000|2020-09-01 20:15:00|1775.52|1774.02|1775.24|1773.74|1775.52|1774.02|1775.15|1773.65|0
1598991600000|2020-09-01 20:20:00|1775.28|1773.78|1775.23|1773.73|1775.42|1773.92|1775.23|1773.73|0
1598991900000|2020-09-01 20:25:00|1775.18|1773.68|1775.23|1773.73|1775.27|1773.77|1775.14|1773.64|0
1598992200000|2020-09-01 20:30:00|1775.25|1773.75|1776.73|1775.23|1776.99|1775.49|1774.76|1773.26|0
1598992500000|2020-09-01 20:35:00|1776.75|1775.25|1776.02|1774.52|1776.84|1775.34|1776.02|1774.52|0
1598992800000|2020-09-01 20:40:00|1776.04|1774.54|1775.89|1774.39|1776.4|1774.9|1775.51|1774.01|0
1598993100000|2020-09-01 20:45:00|1775.87|1774.37|1776.01|1774.51|1776.12|1774.62|1775.64|1774.14|0
1598993400000|2020-09-01 20:50:00|1776.03|1774.53|1776.24|1774.74|1776.39|1774.89|1776.01|1774.51|0
1598993700000|2020-09-01 20:55:00|1776.21|1774.71|1775.76|1774.26|1776.39|1774.89|1775.54|1774.04|0
1598994000000|2020-09-01 21:00:00|1775.71|1774.21|1775.58|1774.08|1775.71|1774.21|1775.58|1774.08|0
1598994300000|2020-09-01 21:05:00|1775.62|1774.12|1775.67|1774.17|1775.71|1774.21|1775.62|1774.12|0
1598994600000|2020-09-01 21:10:00|1775.62|1774.12|1775.52|1774.02|1775.62|1774.12|1775.38|1773.88|0
1598994900000|2020-09-01 21:15:00|1775.47|1773.97|1775.47|1773.97|1775.61|1774.11|1775.43|1773.93|0
1598995200000|2020-09-01 21:20:00|1775.61|1774.11|1775.52|1774.02|1775.61|1774.11|1775.47|1773.97|0
1598995500000|2020-09-01 21:25:00|1775.47|1773.97|1775.47|1773.97|1775.47|1773.97|1775.43|1773.93|0
1598995800000|2020-09-01 21:30:00|1775.56|1774.06|1775.52|1774.02|1775.56|1774.06|1775.52|1774.02|0
1598996100000|2020-09-01 21:35:00|1775.51|1774.01|1775.46|1773.96|1775.55|1774.05|1775.46|1773.96|0
1598996400000|2020-09-01 21:40:00|1775.51|1774.01|1775.51|1774.01|1775.55|1774.05|1775.46|1773.96|0
1598996700000|2020-09-01 21:45:00|1775.55|1774.05|1775.55|1774.05|1775.55|1774.05|1775.42|1773.92|0
1598997000000|2020-09-01 21:50:00|1775.51|1774.01|1775.55|1774.05|1775.55|1774.05|1775.51|1774.01|0
1598997300000|2020-09-01 21:55:00|1775.6|1774.1|1775.46|1773.96|1775.6|1774.1|1775.46|1773.96|0
1598997600000|2020-09-01 22:00:00|1775.44|1773.94|1775.41|1773.91|1775.62|1774.12|1774.22|1772.72|0
1598997900000|2020-09-01 22:05:00|1775.4|1773.9|1774.79|1773.29|1775.41|1773.91|1774.79|1773.29|0
1598998200000|2020-09-01 22:10:00|1774.66|1773.16|1775.03|1773.53|1775.03|1773.53|1774.54|1773.04|0
1598998500000|2020-09-01 22:15:00|1775.01|1773.51|1774.81|1773.31|1775.01|1773.51|1774.66|1773.16|0
1598998800000|2020-09-01 22:20:00|1774.83|1773.33|1774.92|1773.42|1775.19|1773.69|1774.83|1773.33|0
1598999100000|2020-09-01 22:25:00|1774.94|1773.44|1774.66|1773.16|1775.03|1773.53|1774.6|1773.1|0
1598999400000|2020-09-01 22:30:00|1774.63|1773.13|1774.92|1773.42|1774.92|1773.42|1774.43|1772.93|0
1598999700000|2020-09-01 22:35:00|1774.9|1773.4|1774.81|1773.31|1774.92|1773.42|1774.81|1773.31|0
1599000000000|2020-09-01 22:40:00|1774.79|1773.29|1774.66|1773.16|1774.81|1773.31|1774.66|1773.16|0
1599000300000|2020-09-01 22:45:00|1774.68|1773.18|1774.66|1773.16|1774.81|1773.31|1774.43|1772.93|0
1599000600000|2020-09-01 22:50:00|1774.68|1773.18|1775.03|1773.53|1775.03|1773.53|1774.66|1773.16|0
1599000900000|2020-09-01 22:55:00|1775.01|1773.51|1775.03|1773.53|1775.41|1773.91|1774.92|1773.42|0
1599001200000|2020-09-01 23:00:00|1775.07|1773.57|1774.44|1772.94|1775.07|1773.57|1774.32|1772.82|0
1599001500000|2020-09-01 23:05:00|1774.46|1772.96|1774.67|1773.17|1774.82|1773.32|1774.46|1772.96|0
1599001800000|2020-09-01 23:10:00|1774.64|1773.14|1774.82|1773.32|1774.82|1773.32|1774.55|1773.05|0
1599002100000|2020-09-01 23:15:00|1774.8|1773.3|1775.31|1773.81|1775.31|1773.81|1774.67|1773.17|0
1599002400000|2020-09-01 23:20:00|1775.33|1773.83|1777.58|1776.08|1777.58|1776.08|1775.33|1773.83|0
1599002700000|2020-09-01 23:25:00|1777.56|1776.06|1777.11|1775.61|1777.65|1776.15|1776.87|1775.37|0
1599003000000|2020-09-01 23:30:00|1777.13|1775.63|1777|1775.5|1777.22|1775.72|1776.49|1774.99|0
1599003300000|2020-09-01 23:35:00|1777.02|1775.52|1777.15|1775.65|1777.38|1775.88|1777|1775.5|0
1599003600000|2020-09-01 23:40:00|1777.13|1775.63|1777.26|1775.76|1777.37|1775.87|1777|1775.5|0
1599003900000|2020-09-01 23:45:00|1777.23|1775.73|1778.34|1776.84|1778.4|1776.9|1776.99|1775.49|0
1599004200000|2020-09-01 23:50:00|1778.36|1776.86|1777.89|1776.39|1778.45|1776.95|1777.62|1776.12|0
1599004500000|2020-09-01 23:55:00|1777.91|1776.41|1778.85|1777.35|1778.92|1777.42|1777.91|1776.41|0
1599004800000|2020-09-02 00:00:00|1778.82|1777.32|1778.54|1777.04|1778.85|1777.35|1777.78|1776.28|0
1599005100000|2020-09-02 00:05:00|1778.52|1777.02|1779.18|1777.68|1779.18|1777.68|1777.89|1776.39|0
1599005400000|2020-09-02 00:10:00|1779.19|1777.69|1779.19|1777.69|1779.79|1778.29|1778.92|1777.42|0
1599005700000|2020-09-02 00:15:00|1779.17|1777.67|1779.7|1778.2|1780.7|1779.2|1778.7|1777.2|0
1599006000000|2020-09-02 00:20:00|1779.71|1778.21|1780.61|1779.11|1780.64|1779.14|1779.19|1777.69|0
1599006300000|2020-09-02 00:25:00|1780.6|1779.1|1780.66|1779.16|1780.67|1779.17|1779.63|1778.13|0
1599006600000|2020-09-02 00:30:00|1780.67|1779.17|1779.86|1778.36|1781.15|1779.65|1779.58|1778.08|0
1599006900000|2020-09-02 00:35:00|1779.79|1778.29|1780.67|1779.17|1780.68|1779.18|1779.59|1778.09|0
1599007200000|2020-09-02 00:40:00|1780.68|1779.18|1781.8|1780.3|1782.31|1780.81|1780.68|1779.18|0
1599007500000|2020-09-02 00:45:00|1781.82|1780.32|1781.63|1780.13|1782.66|1781.16|1781.21|1779.71|0
1599007800000|2020-09-02 00:50:00|1781.65|1780.15|1781.1|1779.6|1782.12|1780.62|1780.88|1779.38|0
1599008100000|2020-09-02 00:55:00|1781.11|1779.61|1781.48|1779.98|1782|1780.5|1780.58|1779.08|0
1599008400000|2020-09-02 01:00:00|1781.5|1780|1781.51|1780.01|1781.99|1780.49|1780.99|1779.49|0
1599008700000|2020-09-02 01:05:00|1781.52|1780.02|1781.12|1779.62|1781.58|1780.08|1780.3|1778.8|0
1599009000000|2020-09-02 01:10:00|1781.1|1779.6|1780.53|1779.03|1781.12|1779.62|1780.04|1778.54|0
1599009300000|2020-09-02 01:15:00|1780.55|1779.05|1779.93|1778.43|1780.55|1779.05|1778.96|1777.46|0
1599009600000|2020-09-02 01:20:00|1779.95|1778.45|1779.46|1777.96|1780.45|1778.95|1779.44|1777.94|0
1599009900000|2020-09-02 01:25:00|1779.44|1777.94|1779.19|1777.69|1779.49|1777.99|1779.19|1777.69|0
1599010200000|2020-09-02 01:30:00|1779.26|1777.76|1778.42|1776.92|1779.43|1777.93|1778.4|1776.9|0
1599010500000|2020-09-02 01:35:00|1778.49|1776.99|1778.43|1776.93|1778.67|1777.17|1777.9|1776.4|0
1599010800000|2020-09-02 01:40:00|1778.41|1776.91|1778.73|1777.23|1778.73|1777.23|1777.93|1776.43|0
1599011100000|2020-09-02 01:45:00|1778.8|1777.3|1778.91|1777.41|1778.97|1777.47|1778.23|1776.73|0
1599011400000|2020-09-02 01:50:00|1778.9|1777.4|1778.37|1776.87|1778.91|1777.41|1777.9|1776.4|0
1599011700000|2020-09-02 01:55:00|1778.23|1776.73|1776.87|1775.37|1778.37|1776.87|1776.81|1775.31|0
1599012000000|2020-09-02 02:00:00|1776.85|1775.35|1776.61|1775.11|1776.9|1775.4|1775.83|1774.33|0
1599012300000|2020-09-02 02:05:00|1776.54|1775.04|1776.37|1774.87|1776.84|1775.34|1775.85|1774.35|0
1599012600000|2020-09-02 02:10:00|1776.39|1774.89|1777.87|1776.37|1777.88|1776.38|1776.37|1774.87|0
1599012900000|2020-09-02 02:15:00|1777.85|1776.35|1777.36|1775.86|1778.36|1776.86|1777.35|1775.85|0
1599013200000|2020-09-02 02:20:00|1777.38|1775.88|1778.94|1777.44|1778.94|1777.44|1777.38|1775.88|0
1599013500000|2020-09-02 02:25:00|1778.93|1777.43|1778.41|1776.91|1778.96|1777.46|1777.92|1776.42|0
1599013800000|2020-09-02 02:30:00|1778.39|1776.89|1777.59|1776.09|1778.39|1776.89|1777.07|1775.57|0
1599014100000|2020-09-02 02:35:00|1777.66|1776.16|1777.61|1776.11|1778.13|1776.63|1777.34|1775.84|0
1599014400000|2020-09-02 02:40:00|1777.62|1776.12|1776.57|1775.07|1778.1|1776.6|1776.57|1775.07|0
1599014700000|2020-09-02 02:45:00|1776.55|1775.05|1776.11|1774.61|1776.63|1775.13|1776.06|1774.56|0
1599015000000|2020-09-02 02:50:00|1776.18|1774.68|1776.09|1774.59|1776.58|1775.08|1775.56|1774.06|0
1599015300000|2020-09-02 02:55:00|1776.08|1774.58|1776.12|1774.62|1776.61|1775.11|1776.06|1774.56|0
1599015600000|2020-09-02 03:00:00|1776.11|1774.61|1777.13|1775.63|1777.61|1776.11|1776.11|1774.61|0
1599015900000|2020-09-02 03:05:00|1777.15|1775.65|1777.61|1776.11|1777.62|1776.12|1776.36|1774.86|0
1599016200000|2020-09-02 03:10:00|1777.62|1776.12|1778.11|1776.61|1778.11|1776.61|1777.59|1776.09|0
1599016500000|2020-09-02 03:15:00|1778.1|1776.6|1777.58|1776.08|1778.11|1776.61|1777.1|1775.6|0
1599016800000|2020-09-02 03:20:00|1777.56|1776.06|1777.53|1776.03|1777.83|1776.33|1777.04|1775.54|0
1599017100000|2020-09-02 03:25:00|1777.55|1776.05|1778.05|1776.55|1778.56|1777.06|1777.55|1776.05|0
1599017400000|2020-09-02 03:30:00|1778.07|1776.57|1777.98|1776.48|1778.52|1777.02|1777.55|1776.05|0
1599017700000|2020-09-02 03:35:00|1777.97|1776.47|1777.97|1776.47|1777.97|1776.47|1777.48|1775.98|0
1599018000000|2020-09-02 03:40:00|1777.95|1776.45|1777.93|1776.43|1777.98|1776.48|1777.46|1775.96|0
1599018300000|2020-09-02 03:45:00|1777.95|1776.45|1777.98|1776.48|1778.45|1776.95|1777.73|1776.23|0
1599018600000|2020-09-02 03:50:00|1778.12|1776.62|1777.93|1776.43|1778.47|1776.97|1777.69|1776.19|0
1599018900000|2020-09-02 03:55:00|1777.95|1776.45|1779.42|1777.92|1779.44|1777.94|1777.95|1776.45|0
1599019200000|2020-09-02 04:00:00|1779.52|1778.02|1779.57|1778.07|1779.57|1778.07|1779|1777.5|0
1599019500000|2020-09-02 04:05:00|1779.63|1778.13|1779.57|1778.07|1779.81|1778.31|1779.53|1778.03|0
1599019800000|2020-09-02 04:10:00|1779.56|1778.06|1779.09|1777.59|1779.57|1778.07|1779.05|1777.55|0
1599020100000|2020-09-02 04:15:00|1779.08|1777.58|1779.55|1778.05|1779.57|1778.07|1779.08|1777.58|0
1599020400000|2020-09-02 04:20:00|1779.57|1778.07|1780.07|1778.57|1780.09|1778.59|1779.06|1777.56|0
1599020700000|2020-09-02 04:25:00|1780.09|1778.59|1779.98|1778.48|1780.54|1779.04|1779.54|1778.04|0
1599021000000|2020-09-02 04:30:00|1779.97|1778.47|1779.29|1777.79|1779.97|1778.47|1779.27|1777.77|0
1599021300000|2020-09-02 04:35:00|1779.27|1777.77|1779.29|1777.79|1779.78|1778.28|1779.27|1777.77|0
1599021600000|2020-09-02 04:40:00|1779.3|1777.8|1779.8|1778.3|1780.28|1778.78|1779.3|1777.8|0
1599021900000|2020-09-02 04:45:00|1779.79|1778.29|1779.23|1777.73|1779.83|1778.33|1779.23|1777.73|0
1599022200000|2020-09-02 04:50:00|1779.24|1777.74|1779.24|1777.74|1779.75|1778.25|1779.23|1777.73|0
1599022500000|2020-09-02 04:55:00|1779.23|1777.73|1778.27|1776.77|1779.23|1777.73|1778.25|1776.75|0
1599022800000|2020-09-02 05:00:00|1778.26|1776.76|1777.27|1775.77|1778.72|1777.22|1777.26|1775.76|0
1599023100000|2020-09-02 05:05:00|1777.26|1775.76|1777.77|1776.27|1777.82|1776.32|1776.76|1775.26|0
1599023400000|2020-09-02 05:10:00|1777.75|1776.25|1777.8|1776.3|1777.8|1776.3|1777.23|1775.73|0
1599023700000|2020-09-02 05:15:00|1777.79|1776.29|1778.78|1777.28|1778.8|1777.3|1777.77|1776.27|0
1599024000000|2020-09-02 05:20:00|1778.77|1777.27|1778.5|1777|1778.8|1777.3|1778.25|1776.75|0
1599024300000|2020-09-02 05:25:00|1778.52|1777.02|1779.76|1778.26|1779.79|1778.29|1778.52|1777.02|0
1599024600000|2020-09-02 05:30:00|1779.78|1778.28|1781.23|1779.73|1781.23|1779.73|1779.78|1778.28|0
1599024900000|2020-09-02 05:35:00|1781.16|1779.66|1781.25|1779.75|1781.27|1779.77|1780.23|1778.73|0
1599025200000|2020-09-02 05:40:00|1781.26|1779.76|1781.25|1779.75|1782.24|1780.74|1780.78|1779.28|0
1599025500000|2020-09-02 05:45:00|1781.26|1779.76|1781.67|1780.17|1781.74|1780.24|1781.25|1779.75|0
1599025800000|2020-09-02 05:50:00|1781.66|1780.16|1781.63|1780.13|1782.1|1780.6|1780.65|1779.15|0
1599026100000|2020-09-02 05:55:00|1781.61|1780.11|1779.74|1778.24|1782.1|1780.6|1779.22|1777.72|0
1599026400000|2020-09-02 06:00:00|1779.76|1778.26|1782.76|1781.26|1783.28|1781.78|1779.76|1778.26|0
1599026700000|2020-09-02 06:05:00|1783.25|1781.75|1782.68|1781.18|1783.74|1782.24|1782.19|1780.69|0
1599027000000|2020-09-02 06:10:00|1782.7|1781.2|1783.5|1782|1784.02|1782.52|1782.48|1780.98|0
1599027300000|2020-09-02 06:15:00|1783.51|1782.01|1780.84|1779.34|1783.52|1782.02|1780.84|1779.34|0
1599027600000|2020-09-02 06:20:00|1780.85|1779.35|1780.29|1778.79|1780.88|1779.38|1779.34|1777.84|0
1599027900000|2020-09-02 06:25:00|1780.28|1778.78|1779.52|1778.02|1780.3|1778.8|1778.49|1776.99|0
1599028200000|2020-09-02 06:30:00|1779.5|1778|1779.08|1777.68|1779.7|1778.3|1778.2|1776.8|65
1599028500000|2020-09-02 06:35:00|1778.58|1777.18|1779.08|1777.68|1779.95|1778.55|1777.95|1776.55|35
1599028800000|2020-09-02 06:40:00|1778.7|1777.3|1779.7|1778.3|1780.08|1778.68|1778.2|1776.8|11
1599029100000|2020-09-02 06:45:00|1779.83|1778.43|1780.33|1778.93|1781.08|1779.68|1779.83|1778.43|22
1599029400000|2020-09-02 06:50:00|1780.45|1779.05|1778.83|1777.43|1780.45|1779.05|1778.83|1777.43|24
1599029700000|2020-09-02 06:55:00|1779|1777.5|1780.48|1778.98|1780.96|1779.46|1778.99|1777.49|0
1599030000000|2020-09-02 07:00:00|1780.61|1779.11|1783|1782.5|1783.13|1782.63|1778.13|1777.63|3893
1599030300000|2020-09-02 07:05:00|1783.13|1782.63|1788.38|1787.88|1789.38|1788.88|1783.13|1782.63|4345
1599030600000|2020-09-02 07:10:00|1788.63|1788.13|1788.38|1787.88|1789.63|1789.13|1786.63|1786.13|3672
1599030900000|2020-09-02 07:15:00|1788.88|1788.38|1789.13|1788.63|1792.63|1792.13|1788.63|1788.13|3327
1599031200000|2020-09-02 07:20:00|1789.25|1788.75|1791.38|1790.88|1793.13|1792.63|1789.25|1788.75|2747
1599031500000|2020-09-02 07:25:00|1791.25|1790.75|1791|1790.5|1792.63|1792.13|1789.63|1789.13|1799
1599031800000|2020-09-02 07:30:00|1790.88|1790.38|1792.38|1791.88|1795.13|1794.63|1790.88|1790.38|2580
1599032100000|2020-09-02 07:35:00|1792.5|1792|1791.38|1790.88|1793.63|1793.13|1790.88|1790.38|1401
1599032400000|2020-09-02 07:40:00|1791.5|1791|1793.13|1792.63|1794.38|1793.88|1791.38|1790.88|1403
1599032700000|2020-09-02 07:45:00|1793.01|1792.51|1790.22|1789.72|1793.51|1793.01|1789.22|1788.72|1651
1599033000000|2020-09-02 07:50:00|1790.34|1789.84|1790.47|1789.97|1793.22|1792.72|1790.09|1789.59|1047
1599033300000|2020-09-02 07:55:00|1790.59|1790.09|1790.97|1790.47|1792.72|1792.22|1790.59|1790.09|683
1599033600000|2020-09-02 08:00:00|1790.84|1790.34|1790.84|1790.34|1792.47|1791.97|1790.22|1789.72|716
1599033900000|2020-09-02 08:05:00|1790.59|1790.09|1794.22|1793.72|1795.97|1795.47|1790.59|1790.09|1537
1599034200000|2020-09-02 08:10:00|1794.34|1793.84|1795.22|1794.72|1795.97|1795.47|1794.22|1793.72|568
1599034500000|2020-09-02 08:15:00|1795.09|1794.59|1798.22|1797.72|1798.97|1798.47|1794.97|1794.47|933
1599034800000|2020-09-02 08:20:00|1798.47|1797.97|1799.47|1798.97|1800.22|1799.72|1798.34|1797.84|934
1599035100000|2020-09-02 08:25:00|1799.34|1798.84|1798.47|1797.97|1799.47|1798.97|1797.97|1797.47|694
1599035400000|2020-09-02 08:30:00|1798.72|1798.22|1800.72|1800.22|1800.97|1800.47|1798.34|1797.84|787
1599035700000|2020-09-02 08:35:00|1800.59|1800.09|1799.09|1798.59|1801.97|1801.47|1798.97|1798.47|1293
1599036000000|2020-09-02 08:40:00|1799.22|1798.72|1801.72|1801.22|1802.22|1801.72|1798.97|1798.47|903
1599036300000|2020-09-02 08:45:00|1801.97|1801.47|1801.09|1800.59|1804.22|1803.72|1800.72|1800.22|1392
1599036600000|2020-09-02 08:50:00|1801.22|1800.72|1802.09|1801.59|1802.97|1802.47|1801.22|1800.72|753
1599036900000|2020-09-02 08:55:00|1801.97|1801.47|1802.72|1802.22|1803.34|1802.84|1800.97|1800.47|1240
1599037200000|2020-09-02 09:00:00|1802.97|1802.47|1801.97|1801.47|1803.97|1803.47|1801.59|1801.09|1020
1599037500000|2020-09-02 09:05:00|1802.22|1801.72|1803.47|1802.97|1803.72|1803.22|1801.97|1801.47|684
1599037800000|2020-09-02 09:10:00|1803.59|1803.09|1803.22|1802.72|1804.97|1804.47|1803.09|1802.59|1108
1599038100000|2020-09-02 09:15:00|1803.47|1802.97|1804.47|1803.97|1804.72|1804.22|1802.72|1802.22|652
1599038400000|2020-09-02 09:20:00|1804.59|1804.09|1804.59|1804.09|1805.47|1804.97|1804.09|1803.59|846
1599038700000|2020-09-02 09:25:00|1804.47|1803.97|1803.97|1803.47|1805.47|1804.97|1803.84|1803.34|794
1599039000000|2020-09-02 09:30:00|1804.09|1803.59|1802.22|1801.72|1804.47|1803.97|1801.59|1801.09|755
1599039300000|2020-09-02 09:35:00|1802.09|1801.59|1802.72|1802.22|1803.47|1802.97|1801.84|1801.34|818
1599039600000|2020-09-02 09:40:00|1802.59|1802.09|1799.09|1798.59|1803.22|1802.72|1798.97|1798.47|975
1599039900000|2020-09-02 09:45:00|1799.22|1798.72|1799.47|1798.97|1799.72|1799.22|1798.22|1797.72|809
1599040200000|2020-09-02 09:50:00|1799.59|1799.09|1800.47|1799.97|1801.34|1800.84|1799.59|1799.09|675
1599040500000|2020-09-02 09:55:00|1800.59|1800.09|1801.47|1800.97|1801.97|1801.47|1800.59|1800.09|541
1599040800000|2020-09-02 10:00:00|1801.59|1801.09|1800.72|1800.22|1802.22|1801.72|1800.72|1800.22|452
1599041100000|2020-09-02 10:05:00|1800.84|1800.34|1801.34|1800.84|1801.47|1800.97|1799.72|1799.22|813
1599041400000|2020-09-02 10:10:00|1801.47|1800.97|1798.22|1797.72|1801.47|1800.97|1798.22|1797.72|496
1599041700000|2020-09-02 10:15:00|1798.34|1797.84|1799.72|1799.22|1799.72|1799.22|1798.09|1797.59|435
1599042000000|2020-09-02 10:20:00|1799.97|1799.47|1800.09|1799.59|1800.47|1799.97|1799.22|1798.72|536
1599042300000|2020-09-02 10:25:00|1799.97|1799.47|1798.47|1797.97|1800.47|1799.97|1797.97|1797.47|571
1599042600000|2020-09-02 10:30:00|1798.34|1797.84|1797.47|1796.97|1798.97|1798.47|1797.47|1796.97|555
1599042900000|2020-09-02 10:35:00|1797.59|1797.09|1798.22|1797.72|1798.47|1797.97|1796.97|1796.47|395
1599043200000|2020-09-02 10:40:00|1798.09|1797.59|1799.97|1799.47|1800.47|1799.97|1797.97|1797.47|493
1599043500000|2020-09-02 10:45:00|1799.84|1799.34|1799.22|1798.72|1800.72|1800.22|1798.72|1798.22|479
1599043800000|2020-09-02 10:50:00|1798.97|1798.47|1797.72|1797.22|1799.22|1798.72|1797.47|1796.97|450
1599044100000|2020-09-02 10:55:00|1797.59|1797.09|1797.72|1797.22|1798.72|1798.22|1797.22|1796.72|471
1599044400000|2020-09-02 11:00:00|1797.84|1797.34|1797.59|1797.09|1798.22|1797.72|1796.59|1796.09|776
1599044700000|2020-09-02 11:05:00|1797.47|1796.97|1796.22|1795.72|1797.47|1796.97|1796.22|1795.72|438
1599045000000|2020-09-02 11:10:00|1796.34|1795.84|1794.97|1794.47|1796.72|1796.22|1794.84|1794.34|715
1599045300000|2020-09-02 11:15:00|1794.84|1794.34|1794.47|1793.97|1795.22|1794.72|1793.47|1792.97|916
1599045600000|2020-09-02 11:20:00|1794.34|1793.84|1796.22|1795.72|1796.47|1795.97|1793.84|1793.34|581
1599045900000|2020-09-02 11:25:00|1796.34|1795.84|1795.97|1795.47|1796.84|1796.34|1795.22|1794.72|512
1599046200000|2020-09-02 11:30:00|1796.09|1795.59|1797.22|1796.72|1797.72|1797.22|1796.09|1795.59|394
1599046500000|2020-09-02 11:35:00|1797.34|1796.84|1796.72|1796.22|1797.34|1796.84|1795.97|1795.47|347
1599046800000|2020-09-02 11:40:00|1796.47|1795.97|1796.34|1795.84|1797.22|1796.72|1795.97|1795.47|408
1599047100000|2020-09-02 11:45:00|1796.47|1795.97|1795.72|1795.22|1797.22|1796.72|1795.72|1795.22|349
1599047400000|2020-09-02 11:50:00|1795.84|1795.34|1796.47|1795.97|1796.59|1796.09|1795.72|1795.22|290
1599047700000|2020-09-02 11:55:00|1796.59|1796.09|1794.84|1794.34|1796.72|1796.22|1794.72|1794.22|309
1599048000000|2020-09-02 12:00:00|1794.97|1794.47|1795.72|1795.22|1796.22|1795.72|1794.97|1794.47|422
1599048300000|2020-09-02 12:05:00|1795.97|1795.47|1794.72|1794.22|1796.47|1795.97|1794.72|1794.22|638
1599048600000|2020-09-02 12:10:00|1794.84|1794.34|1794.47|1793.97|1795.22|1794.72|1794.47|1793.97|325
1599048900000|2020-09-02 12:15:00|1793.84|1793.34|1794.09|1793.59|1795.47|1794.97|1793.72|1793.22|492
1599049200000|2020-09-02 12:20:00|1793.97|1793.47|1795.22|1794.72|1795.22|1794.72|1793.72|1793.22|435
1599049500000|2020-09-02 12:25:00|1795.09|1794.59|1792.89|1792.39|1795.22|1794.72|1792.77|1792.27|315
1599049800000|2020-09-02 12:30:00|1792.77|1792.27|1791.66|1791.16|1793.02|1792.52|1790.41|1789.91|678
1599050100000|2020-09-02 12:35:00|1791.53|1791.03|1791.41|1790.91|1791.66|1791.16|1790.78|1790.28|361
1599050400000|2020-09-02 12:40:00|1791.66|1791.16|1790.16|1789.66|1792.03|1791.53|1790.16|1789.66|572
1599050700000|2020-09-02 12:45:00|1790.03|1789.53|1788.66|1788.16|1790.16|1789.66|1788.28|1787.78|853
1599051000000|2020-09-02 12:50:00|1788.78|1788.28|1789.41|1788.91|1789.41|1788.91|1788.41|1787.91|289
1599051300000|2020-09-02 12:55:00|1789.28|1788.78|1789.91|1789.41|1790.91|1790.41|1789.16|1788.66|543
1599051600000|2020-09-02 13:00:00|1789.78|1789.28|1788.66|1788.16|1790.53|1790.03|1788.41|1787.91|450
1599051900000|2020-09-02 13:05:00|1788.41|1787.91|1790.91|1790.41|1791.16|1790.66|1788.41|1787.91|540
1599052200000|2020-09-02 13:10:00|1791.16|1790.66|1791.41|1790.91|1791.41|1790.91|1790.16|1789.66|344
1599052500000|2020-09-02 13:15:00|1791.28|1790.78|1790.41|1789.91|1791.41|1790.91|1789.66|1789.16|650
1599052800000|2020-09-02 13:20:00|1790.28|1789.78|1789.16|1788.66|1790.66|1790.16|1789.16|1788.66|442
1599053100000|2020-09-02 13:25:00|1789.03|1788.53|1788.41|1787.91|1789.41|1788.91|1787.41|1786.91|937
1599053400000|2020-09-02 13:30:00|1788.16|1787.66|1788.66|1788.16|1789.16|1788.66|1787.16|1786.66|2243
1599053700000|2020-09-02 13:35:00|1788.78|1788.28|1788.78|1788.28|1789.91|1789.41|1788.41|1787.91|1043
1599054000000|2020-09-02 13:40:00|1788.66|1788.16|1788.66|1788.16|1789.16|1788.66|1787.16|1786.66|1333
1599054300000|2020-09-02 13:45:00|1788.53|1788.03|1786.91|1786.41|1789.03|1788.53|1786.66|1786.16|1244
1599054600000|2020-09-02 13:50:00|1787.03|1786.53|1784.66|1784.16|1787.53|1787.03|1784.16|1783.66|1132
1599054900000|2020-09-02 13:55:00|1784.91|1784.41|1783.03|1782.53|1785.66|1785.16|1782.66|1782.16|1439
1599055200000|2020-09-02 14:00:00|1782.66|1782.16|1785.41|1784.91|1785.66|1785.16|1782.28|1781.78|2353
1599055500000|2020-09-02 14:05:00|1785.53|1785.03|1778.66|1778.16|1785.91|1785.41|1777.91|1777.41|2116
1599055800000|2020-09-02 14:10:00|1778.86|1778.36|1783.11|1782.61|1783.11|1782.61|1778.23|1777.73|2498
1599056100000|2020-09-02 14:15:00|1782.98|1782.48|1785.36|1784.86|1786.11|1785.61|1782.36|1781.86|1916
1599056400000|2020-09-02 14:20:00|1785.48|1784.98|1783.36|1782.86|1785.48|1784.98|1782.86|1782.36|1837
1599056700000|2020-09-02 14:25:00|1783.48|1782.98|1784.61|1784.11|1784.61|1784.11|1781.36|1780.86|1810
1599057000000|2020-09-02 14:30:00|1784.86|1784.36|1785.86|1785.36|1786.23|1785.73|1783.86|1783.36|1953
1599057300000|2020-09-02 14:35:00|1785.61|1785.11|1783.61|1783.11|1785.61|1785.11|1783.36|1782.86|1924
1599057600000|2020-09-02 14:40:00|1783.73|1783.23|1783.11|1782.61|1784.61|1784.11|1782.23|1781.73|1509
1599057900000|2020-09-02 14:45:00|1782.98|1782.48|1783.36|1782.86|1783.73|1783.23|1781.11|1780.61|1146
1599058200000|2020-09-02 14:50:00|1783.61|1783.11|1784.86|1784.36|1785.11|1784.61|1783.36|1782.86|1292
1599058500000|2020-09-02 14:55:00|1784.73|1784.23|1783.36|1782.86|1784.98|1784.48|1782.86|1782.36|1492
1599058800000|2020-09-02 15:00:00|1783.23|1782.73|1784.11|1783.61|1784.36|1783.86|1781.86|1781.36|1629
1599059100000|2020-09-02 15:05:00|1783.86|1783.36|1781.61|1781.11|1784.36|1783.86|1781.11|1780.61|1741
1599059400000|2020-09-02 15:10:00|1781.36|1780.86|1783.86|1783.36|1784.86|1784.36|1781.36|1780.86|1979
1599059700000|2020-09-02 15:15:00|1783.73|1783.23|1784.36|1783.86|1784.36|1783.86|1781.61|1781.11|1666
1599060000000|2020-09-02 15:20:00|1784.23|1783.73|1783.39|1781.89|1784.61|1784.11|1782.48|1781.89|2717
1599060300000|2020-09-02 15:25:00|1783.52|1782.02|1784.85|1783.35|1785.38|1783.88|1782.84|1781.34|519
1599060600000|2020-09-02 15:30:00|1784.79|1783.29|1786.06|1784.66|1786.31|1784.91|1783.31|1781.91|146
1599060900000|2020-09-02 15:35:00|1785.68|1784.28|1786.31|1784.91|1787.06|1785.66|1785.68|1784.28|213
1599061200000|2020-09-02 15:40:00|1786.43|1785.03|1787.18|1785.78|1787.18|1785.78|1786.18|1784.78|20
1599061500000|2020-09-02 15:45:00|1787.31|1785.91|1789.81|1788.41|1790.31|1788.91|1787.18|1785.78|22
1599061800000|2020-09-02 15:50:00|1789.56|1788.16|1791.43|1790.03|1791.68|1790.28|1789.18|1787.78|50
1599062100000|2020-09-02 15:55:00|1791.56|1790.16|1792.34|1790.84|1792.81|1791.41|1791.31|1789.91|60
1599062400000|2020-09-02 16:00:00|1792.32|1790.82|1791.85|1790.35|1792.96|1791.46|1791.27|1789.77|0
1599062700000|2020-09-02 16:05:00|1791.87|1790.37|1791.88|1790.38|1791.95|1790.45|1791.35|1789.85|0
1599063000000|2020-09-02 16:10:00|1791.9|1790.4|1791.98|1790.48|1792.42|1790.92|1791.4|1789.9|0
1599063300000|2020-09-02 16:15:00|1791.99|1790.49|1792.92|1791.42|1793.1|1791.6|1791.99|1790.49|0
1599063600000|2020-09-02 16:20:00|1792.93|1791.43|1793.58|1792.08|1793.86|1792.36|1792.32|1790.82|0
1599063900000|2020-09-02 16:25:00|1793.51|1792.01|1792.82|1791.32|1793.51|1792.01|1792.24|1790.74|0
1599064200000|2020-09-02 16:30:00|1792.84|1791.34|1792.8|1791.3|1792.85|1791.35|1791.78|1790.28|0
1599064500000|2020-09-02 16:35:00|1792.78|1791.28|1792.84|1791.34|1793.41|1791.91|1792.3|1790.8|0
1599064800000|2020-09-02 16:40:00|1792.83|1791.33|1792.89|1791.39|1793.38|1791.88|1792.78|1791.28|0
1599065100000|2020-09-02 16:45:00|1792.88|1791.38|1792.83|1791.33|1793.91|1792.41|1792.31|1790.81|0
1599065400000|2020-09-02 16:50:00|1792.84|1791.34|1792.8|1791.3|1792.88|1791.38|1792.29|1790.79|0
1599065700000|2020-09-02 16:55:00|1792.78|1791.28|1792.71|1791.21|1793.05|1791.55|1792.29|1790.79|0
1599066000000|2020-09-02 17:00:00|1792.58|1791.08|1792.13|1790.63|1792.7|1791.2|1791.7|1790.2|0
1599066300000|2020-09-02 17:05:00|1792.14|1790.64|1792.68|1791.18|1792.68|1791.18|1792.13|1790.63|0
1599066600000|2020-09-02 17:10:00|1792.7|1791.2|1793.93|1792.43|1793.93|1792.43|1792.18|1790.68|0
1599066900000|2020-09-02 17:15:00|1793.91|1792.41|1793.93|1792.43|1794.46|1792.96|1793.35|1791.85|0
1599067200000|2020-09-02 17:20:00|1793.92|1792.42|1794.51|1793.01|1795.03|1793.53|1793.4|1791.9|0
1599067500000|2020-09-02 17:25:00|1794.49|1792.99|1794.57|1793.07|1794.6|1793.1|1793.97|1792.47|0
1599067800000|2020-09-02 17:30:00|1794.59|1793.09|1795.08|1793.58|1795.14|1793.64|1794.05|1792.55|0
1599068100000|2020-09-02 17:35:00|1795.1|1793.6|1795.53|1794.03|1795.57|1794.07|1795.06|1793.56|0
1599068400000|2020-09-02 17:40:00|1795.55|1794.05|1795.23|1793.73|1796.06|1794.56|1794.96|1793.46|0
1599068700000|2020-09-02 17:45:00|1795.16|1793.66|1794.84|1793.34|1795.87|1794.37|1794.34|1792.84|0
1599069000000|2020-09-02 17:50:00|1794.85|1793.35|1794.81|1793.31|1794.87|1793.37|1794.32|1792.82|0
1599069300000|2020-09-02 17:55:00|1794.79|1793.29|1795.71|1794.21|1795.82|1794.32|1794.79|1793.29|0
1599069600000|2020-09-02 18:00:00|1795.64|1794.14|1794.44|1792.94|1795.64|1794.14|1793.25|1791.75|0
1599069900000|2020-09-02 18:05:00|1794.58|1793.08|1795.78|1794.28|1795.88|1794.38|1794.44|1792.94|0
1599070200000|2020-09-02 18:10:00|1795.79|1794.29|1794.83|1793.33|1795.81|1794.31|1794.32|1792.82|0
1599070500000|2020-09-02 18:15:00|1794.85|1793.35|1795.3|1793.8|1795.81|1794.31|1794.38|1792.88|0
1599070800000|2020-09-02 18:20:00|1795.31|1793.81|1795.8|1794.3|1795.86|1794.36|1795.27|1793.77|0
1599071100000|2020-09-02 18:25:00|1795.78|1794.28|1796.24|1794.74|1796.33|1794.83|1795.26|1793.76|0
1599071400000|2020-09-02 18:30:00|1796.25|1794.75|1796.49|1794.99|1796.49|1794.99|1795.15|1793.65|0
1599071700000|2020-09-02 18:35:00|1796.47|1794.97|1796.33|1794.83|1796.49|1794.99|1795.79|1794.29|0
1599072000000|2020-09-02 18:40:00|1796.35|1794.85|1796.09|1794.59|1796.74|1795.24|1795.57|1794.07|0
1599072300000|2020-09-02 18:45:00|1796.11|1794.61|1796.67|1795.17|1797.27|1795.77|1795.59|1794.09|0
1599072600000|2020-09-02 18:50:00|1796.66|1795.16|1796|1794.5|1797.25|1795.75|1796|1794.5|0
1599072900000|2020-09-02 18:55:00|1796.07|1794.57|1796.31|1794.81|1796.8|1795.3|1796.07|1794.57|0
1599073200000|2020-09-02 19:00:00|1796.38|1794.88|1796.91|1795.41|1796.92|1795.42|1795.33|1793.83|0
1599073500000|2020-09-02 19:05:00|1796.89|1795.39|1796.9|1795.4|1797.4|1795.9|1796.27|1794.77|0
1599073800000|2020-09-02 19:10:00|1796.91|1795.41|1798.49|1796.99|1798.71|1797.21|1796.88|1795.38|0
1599074100000|2020-09-02 19:15:00|1798.51|1797.01|1798.56|1797.06|1798.56|1797.06|1797.44|1795.94|0
1599074400000|2020-09-02 19:20:00|1798.55|1797.05|1799.91|1798.41|1800.03|1798.53|1798.5|1797|0
1599074700000|2020-09-02 19:25:00|1799.93|1798.43|1799.32|1797.82|1799.93|1798.43|1799.25|1797.75|0
1599075000000|2020-09-02 19:30:00|1799.3|1797.8|1798.73|1797.23|1799.76|1798.26|1798.11|1796.61|0
1599075300000|2020-09-02 19:35:00|1798.72|1797.22|1799.71|1798.21|1800.18|1798.68|1798.09|1796.59|0
1599075600000|2020-09-02 19:40:00|1799.7|1798.2|1800.92|1799.42|1800.96|1799.46|1799.21|1797.71|0
1599075900000|2020-09-02 19:45:00|1800.91|1799.41|1801.02|1799.52|1801.02|1799.52|1800.04|1798.54|0
1599076200000|2020-09-02 19:50:00|1800.91|1799.41|1800.93|1799.43|1801|1799.5|1799.27|1797.77|0
1599076500000|2020-09-02 19:55:00|1800.91|1799.41|1800.22|1798.72|1801.39|1799.89|1798.71|1797.21|0
1599076800000|2020-09-02 20:00:00|1800.28|1798.78|1800.61|1799.11|1800.88|1799.38|1799.38|1797.88|0
1599077100000|2020-09-02 20:05:00|1800.59|1799.09|1800.6|1799.1|1800.77|1799.27|1800.02|1798.52|0
1599077400000|2020-09-02 20:10:00|1800.62|1799.12|1800.8|1799.3|1801.23|1799.73|1800.6|1799.1|0
1599077700000|2020-09-02 20:15:00|1800.82|1799.32|1800.87|1799.37|1801|1799.5|1800.73|1799.23|0
1599078000000|2020-09-02 20:20:00|1800.82|1799.32|1800.69|1799.19|1800.82|1799.32|1800.64|1799.14|0
1599078300000|2020-09-02 20:25:00|1800.73|1799.23|1800.58|1799.08|1800.78|1799.28|1800.36|1798.86|0
1599078600000|2020-09-02 20:30:00|1800.56|1799.06|1800.32|1798.82|1800.56|1799.06|1799.83|1798.33|0
1599078900000|2020-09-02 20:35:00|1800.3|1798.8|1800.32|1798.82|1800.47|1798.97|1800.21|1798.71|0
1599079200000|2020-09-02 20:40:00|1800.3|1798.8|1800.47|1798.97|1800.58|1799.08|1800.21|1798.71|0
1599079500000|2020-09-02 20:45:00|1800.49|1798.99|1800.1|1798.6|1800.58|1799.08|1799.72|1798.22|0
1599079800000|2020-09-02 20:50:00|1800.12|1798.62|1799.19|1797.69|1800.32|1798.82|1799.08|1797.58|0
1599080100000|2020-09-02 20:55:00|1799.17|1797.67|1799.44|1797.94|1799.84|1798.34|1798.97|1797.47|0
1599080400000|2020-09-02 21:00:00|1799.62|1798.12|1799.62|1798.12|1799.75|1798.25|1799.4|1797.9|0
1599080700000|2020-09-02 21:05:00|1799.58|1798.08|1799.62|1798.12|1799.67|1798.17|1799.53|1798.03|0
1599081000000|2020-09-02 21:10:00|1799.6|1798.1|1799.58|1798.08|1799.6|1798.1|1799.58|1798.08|0
1599081300000|2020-09-02 21:15:00|1799.63|1798.13|1799.75|1798.25|1799.75|1798.25|1799.57|1798.07|0
1599081600000|2020-09-02 21:20:00|1799.79|1798.29|1799.79|1798.29|1799.79|1798.29|1799.7|1798.2|0
1599081900000|2020-09-02 21:25:00|1799.75|1798.25|1799.77|1798.27|1799.79|1798.29|1799.75|1798.25|0
1599082200000|2020-09-02 21:30:00|1799.73|1798.23|1799.73|1798.23|1799.73|1798.23|1799.73|1798.23|0
1599082500000|2020-09-02 21:35:00|1799.68|1798.18|1799.68|1798.18|1799.68|1798.18|1799.68|1798.18|0
1599083100000|2020-09-02 21:45:00|1799.73|1798.23|1799.73|1798.23|1799.73|1798.23|1799.68|1798.18|0
1599083400000|2020-09-02 21:50:00|1799.68|1798.18|1799.73|1798.23|1799.73|1798.23|1799.68|1798.18|0
1599083700000|2020-09-02 21:55:00|1799.68|1798.18|1799.68|1798.18|1799.73|1798.23|1799.68|1798.18|0
1599084000000|2020-09-02 22:00:00|1799.71|1798.21|1798.97|1797.47|1799.77|1798.27|1798.81|1797.31|0
1599084300000|2020-09-02 22:05:00|1798.94|1797.44|1798.45|1796.95|1798.94|1797.44|1798.22|1796.72|0
1599084600000|2020-09-02 22:10:00|1798.47|1796.97|1798.45|1796.95|1798.71|1797.21|1798.34|1796.84|0
1599084900000|2020-09-02 22:15:00|1798.47|1796.97|1798.6|1797.1|1798.71|1797.21|1798.45|1796.95|0
1599085200000|2020-09-02 22:20:00|1798.62|1797.12|1799.46|1797.96|1799.46|1797.96|1798.62|1797.12|0
1599085500000|2020-09-02 22:25:00|1799.48|1797.98|1799.99|1798.49|1800.1|1798.6|1799.48|1797.98|0
1599085800000|2020-09-02 22:30:00|1799.97|1798.47|1799.62|1798.12|1799.97|1798.47|1799.46|1797.96|0
1599086100000|2020-09-02 22:35:00|1799.6|1798.1|1799.73|1798.23|1799.73|1798.23|1799.35|1797.85|0
1599086400000|2020-09-02 22:40:00|1799.71|1798.21|1799.84|1798.34|1799.99|1798.49|1799.62|1798.12|0
1599086700000|2020-09-02 22:45:00|1799.85|1798.35|1799.99|1798.49|1799.99|1798.49|1799.84|1798.34|0
1599087000000|2020-09-02 22:50:00|1800|1798.5|1800.96|1799.46|1801.12|1799.62|1800|1798.5|0
1599087300000|2020-09-02 22:55:00|1800.98|1799.48|1801.32|1799.82|1801.51|1800.01|1800.98|1799.48|0
1599087600000|2020-09-02 23:00:00|1801.34|1799.84|1801.46|1799.96|1801.51|1800.01|1801.09|1799.59|0
1599087900000|2020-09-02 23:05:00|1801.44|1799.94|1801.57|1800.07|1801.57|1800.07|1801.2|1799.7|0
1599088200000|2020-09-02 23:10:00|1801.56|1800.06|1802.2|1800.7|1802.59|1801.09|1801.45|1799.95|0
1599088500000|2020-09-02 23:15:00|1802.22|1800.72|1802.17|1800.67|1802.44|1800.94|1801.95|1800.45|0
1599088800000|2020-09-02 23:20:00|1802.19|1800.69|1802.81|1801.31|1802.92|1801.42|1802.19|1800.69|0
1599089100000|2020-09-02 23:25:00|1802.84|1801.34|1802.7|1801.2|1803.08|1801.58|1802.55|1801.05|0
1599089400000|2020-09-02 23:30:00|1802.68|1801.18|1803.22|1801.72|1803.37|1801.87|1802.36|1800.86|0
1599089700000|2020-09-02 23:35:00|1803.2|1801.7|1802.94|1801.44|1803.49|1801.99|1802.78|1801.28|0
1599090000000|2020-09-02 23:40:00|1802.96|1801.46|1803.43|1801.93|1803.8|1802.3|1802.96|1801.46|0
1599090300000|2020-09-02 23:45:00|1803.38|1801.88|1802.56|1801.06|1803.38|1801.88|1802.41|1800.91|0
1599090600000|2020-09-02 23:50:00|1802.59|1801.09|1802.04|1800.54|1802.68|1801.18|1802.04|1800.54|0
1599090900000|2020-09-02 23:55:00|1802.06|1800.56|1802.42|1800.92|1802.79|1801.29|1801.93|1800.43|0
1599091200000|2020-09-03 00:00:00|1802.4|1800.9|1801.29|1799.79|1802.4|1800.9|1800.27|1798.77|0
1599091500000|2020-09-03 00:05:00|1801.31|1799.81|1801.29|1799.79|1801.4|1799.9|1800.43|1798.93|0
1599091800000|2020-09-03 00:10:00|1801.28|1799.78|1801.29|1799.79|1801.82|1800.32|1801.03|1799.53|0
1599092100000|2020-09-03 00:15:00|1801.27|1799.77|1799.29|1797.79|1802.61|1801.11|1799.06|1797.56|0
1599092400000|2020-09-03 00:20:00|1799.3|1797.8|1799.31|1797.81|1800.3|1798.8|1798.76|1797.26|0
1599092700000|2020-09-03 00:25:00|1799.33|1797.83|1799.79|1798.29|1800.04|1798.54|1798.76|1797.26|0
1599093000000|2020-09-03 00:30:00|1799.81|1798.31|1798.73|1797.23|1799.83|1798.33|1798.23|1796.73|0
1599093300000|2020-09-03 00:35:00|1798.96|1797.46|1798.74|1797.24|1799.73|1798.23|1798.72|1797.22|0
1599093600000|2020-09-03 00:40:00|1798.75|1797.25|1798.74|1797.24|1799.25|1797.75|1798.72|1797.22|0
1599093900000|2020-09-03 00:45:00|1798.72|1797.22|1797.71|1796.21|1798.75|1797.25|1797.68|1796.18|0
1599094200000|2020-09-03 00:50:00|1797.7|1796.2|1797.71|1796.21|1798.75|1797.25|1797.23|1795.73|0
1599094500000|2020-09-03 00:55:00|1797.7|1796.2|1796.08|1794.58|1798.21|1796.71|1796.05|1794.55|0
1599094800000|2020-09-03 01:00:00|1796.06|1794.56|1795.91|1794.41|1797.13|1795.63|1795.05|1793.55|0
1599095100000|2020-09-03 01:05:00|1795.98|1794.48|1795.88|1794.38|1796.18|1794.68|1795.11|1793.61|0
1599095400000|2020-09-03 01:10:00|1795.95|1794.45|1795.32|1793.82|1796.11|1794.61|1794.56|1793.06|0
1599095700000|2020-09-03 01:15:00|1795.25|1793.75|1794.61|1793.11|1795.53|1794.03|1794.03|1792.53|0
1599096000000|2020-09-03 01:20:00|1794.59|1793.09|1796.12|1794.62|1796.12|1794.62|1794.59|1793.09|0
1599096300000|2020-09-03 01:25:00|1796.14|1794.64|1796.64|1795.14|1796.67|1795.17|1796.12|1794.62|0
1599096600000|2020-09-03 01:30:00|1796.66|1795.16|1795.68|1794.18|1796.66|1795.16|1794.62|1793.12|0
1599096900000|2020-09-03 01:35:00|1795.67|1794.17|1797.19|1795.69|1797.21|1795.71|1795.16|1793.66|0
1599097200000|2020-09-03 01:40:00|1797.18|1795.68|1797.73|1796.23|1797.75|1796.25|1796.72|1795.22|0
1599097500000|2020-09-03 01:45:00|1797.77|1796.27|1799.23|1797.73|1799.27|1797.77|1797.25|1795.75|0
1599097800000|2020-09-03 01:50:00|1799.25|1797.75|1799.75|1798.25|1799.75|1798.25|1799.2|1797.7|0
1599098100000|2020-09-03 01:55:00|1799.77|1798.27|1800.3|1798.8|1800.78|1799.28|1799.23|1797.73|0
1599098400000|2020-09-03 02:00:00|1800.31|1798.81|1799.82|1798.32|1800.54|1799.04|1799.04|1797.54|0
1599098700000|2020-09-03 02:05:00|1799.83|1798.33|1801.26|1799.76|1801.79|1800.29|1799.83|1798.33|0
1599099000000|2020-09-03 02:10:00|1801.24|1799.74|1799.84|1798.34|1801.27|1799.77|1799.83|1798.33|0
1599099300000|2020-09-03 02:15:00|1799.83|1798.33|1798.86|1797.36|1799.85|1798.35|1798.83|1797.33|0
1599099600000|2020-09-03 02:20:00|1798.88|1797.38|1799.92|1798.42|1799.92|1798.42|1798.88|1797.38|0
1599099900000|2020-09-03 02:25:00|1800.39|1798.89|1800.39|1798.89|1800.89|1799.39|1799.67|1798.17|0
1599100200000|2020-09-03 02:30:00|1800.41|1798.91|1800.35|1798.85|1800.92|1799.42|1799.86|1798.36|0
1599100500000|2020-09-03 02:35:00|1800.36|1798.86|1798.33|1796.83|1800.88|1799.38|1798.3|1796.8|0
1599100800000|2020-09-03 02:40:00|1798.32|1796.82|1799.32|1797.82|1799.34|1797.84|1797.84|1796.34|0
1599101100000|2020-09-03 02:45:00|1799.31|1797.81|1798.82|1797.32|1799.37|1797.87|1798.32|1796.82|0
1599101400000|2020-09-03 02:50:00|1798.83|1797.33|1797.8|1796.3|1798.87|1797.37|1797.53|1796.03|0
1599101700000|2020-09-03 02:55:00|1797.82|1796.32|1798.8|1797.3|1798.82|1797.32|1797.77|1796.27|0
1599102000000|2020-09-03 03:00:00|1798.81|1797.31|1797.79|1796.29|1799.05|1797.55|1797.3|1795.8|0
1599102300000|2020-09-03 03:05:00|1797.78|1796.28|1797.51|1796.01|1798.3|1796.8|1797.29|1795.79|0
1599102600000|2020-09-03 03:10:00|1797.75|1796.25|1796.29|1794.79|1797.75|1796.25|1796.24|1794.74|0
1599102900000|2020-09-03 03:15:00|1796.31|1794.81|1795.31|1793.81|1796.79|1795.29|1794.78|1793.28|0
1599103200000|2020-09-03 03:20:00|1795.25|1793.75|1795.06|1793.56|1795.58|1794.08|1794.81|1793.31|0
1599103500000|2020-09-03 03:25:00|1794.99|1793.49|1796.34|1794.84|1796.36|1794.86|1794.82|1793.32|0
1599103800000|2020-09-03 03:30:00|1796.27|1794.77|1797.36|1795.86|1797.36|1795.86|1795.84|1794.34|0
1599104100000|2020-09-03 03:35:00|1797.37|1795.87|1796.4|1794.9|1797.37|1795.87|1796.4|1794.9|0
1599104400000|2020-09-03 03:40:00|1796.41|1794.91|1796.89|1795.39|1797.37|1795.87|1796.41|1794.91|0
1599104700000|2020-09-03 03:45:00|1796.9|1795.4|1797.39|1795.89|1797.39|1795.89|1796.87|1795.37|0
1599105000000|2020-09-03 03:50:00|1797.37|1795.87|1796.86|1795.36|1797.39|1795.89|1796.85|1795.35|0
1599105300000|2020-09-03 03:55:00|1796.85|1795.35|1797.32|1795.82|1797.32|1795.82|1796.82|1795.32|0
1599105600000|2020-09-03 04:00:00|1797.31|1795.81|1795.76|1794.26|1797.31|1795.81|1795.24|1793.74|0
1599105900000|2020-09-03 04:05:00|1795.77|1794.27|1796.56|1795.06|1796.81|1795.31|1795.77|1794.27|0
1599106200000|2020-09-03 04:10:00|1796.62|1795.12|1796.79|1795.29|1796.81|1795.31|1796.27|1794.77|0
1599106500000|2020-09-03 04:15:00|1796.77|1795.27|1795.79|1794.29|1796.77|1795.27|1795.74|1794.24|0
1599106800000|2020-09-03 04:20:00|1795.81|1794.31|1795.8|1794.3|1795.82|1794.32|1795.76|1794.26|0
1599107100000|2020-09-03 04:25:00|1795.79|1794.29|1796.28|1794.78|1796.31|1794.81|1795.79|1794.29|0
1599107400000|2020-09-03 04:30:00|1796.3|1794.8|1796.3|1794.8|1796.31|1794.81|1796.26|1794.76|0
1599107700000|2020-09-03 04:35:00|1796.29|1794.79|1796.75|1795.25|1796.78|1795.28|1796.25|1794.75|0
1599108000000|2020-09-03 04:40:00|1796.76|1795.26|1796.67|1795.17|1797.25|1795.75|1796.15|1794.65|0
1599108300000|2020-09-03 04:45:00|1796.69|1795.19|1797.15|1795.65|1797.17|1795.67|1796.64|1795.14|0
1599108600000|2020-09-03 04:50:00|1797.14|1795.64|1796.67|1795.17|1797.21|1795.71|1796.18|1794.68|0
1599108900000|2020-09-03 04:55:00|1796.68|1795.18|1796.7|1795.2|1796.92|1795.42|1796.18|1794.68|0
1599109200000|2020-09-03 05:00:00|1796.68|1795.18|1795.92|1794.42|1796.98|1795.48|1795.67|1794.17|0
1599109500000|2020-09-03 05:05:00|1795.85|1794.35|1796.74|1795.24|1796.75|1795.25|1795.68|1794.18|0
1599109800000|2020-09-03 05:10:00|1796.73|1795.23|1796.19|1794.69|1796.75|1795.25|1796.18|1794.68|0
1599110100000|2020-09-03 05:15:00|1796.2|1794.7|1796.24|1794.74|1796.72|1795.22|1795.21|1793.71|0
1599110400000|2020-09-03 05:20:00|1796.3|1794.8|1797.14|1795.64|1797.67|1796.17|1796.3|1794.8|0
1599110700000|2020-09-03 05:25:00|1797.16|1795.66|1797.17|1795.67|1797.69|1796.19|1797.16|1795.66|0
1599111000000|2020-09-03 05:30:00|1797.16|1795.66|1795.08|1793.58|1797.16|1795.66|1794.64|1793.14|0
1599111300000|2020-09-03 05:35:00|1795.22|1793.72|1795.53|1794.03|1796.54|1795.04|1795.03|1793.53|0
1599111600000|2020-09-03 05:40:00|1795.54|1794.04|1794.26|1792.76|1796.01|1794.51|1793.99|1792.49|0
1599111900000|2020-09-03 05:45:00|1794.19|1792.69|1793.19|1791.69|1794.57|1793.07|1793.12|1791.62|0
1599112200000|2020-09-03 05:50:00|1793.18|1791.68|1794.44|1792.94|1794.44|1792.94|1792.74|1791.24|0
1599112500000|2020-09-03 05:55:00|1794.45|1792.95|1793.94|1792.44|1794.45|1792.95|1792.97|1791.47|0
1599112800000|2020-09-03 06:00:00|1793.95|1792.45|1792.54|1791.04|1794.96|1793.46|1792.27|1790.77|0
1599113100000|2020-09-03 06:05:00|1792.6|1791.1|1797.09|1795.59|1797.09|1795.59|1792.52|1791.02|0
1599113400000|2020-09-03 06:10:00|1796.95|1795.45|1796.14|1794.64|1797.12|1795.62|1796.09|1794.59|0
1599113700000|2020-09-03 06:15:00|1796.16|1794.66|1795.81|1794.31|1797.38|1795.88|1795.79|1794.29|0
1599114000000|2020-09-03 06:20:00|1795.8|1794.3|1798.33|1796.83|1798.34|1796.84|1795.8|1794.3|0
1599114300000|2020-09-03 06:25:00|1798.34|1796.84|1797.53|1796.03|1798.61|1797.11|1797.33|1795.83|0
1599114600000|2020-09-03 06:30:00|1797.51|1796.01|1797.43|1796.03|1798.56|1797.16|1796.56|1795.16|127
1599114900000|2020-09-03 06:35:00|1797.56|1796.16|1798.18|1796.78|1798.18|1796.78|1796.93|1795.53|16
1599115200000|2020-09-03 06:40:00|1798.31|1796.91|1797.31|1795.91|1798.31|1796.91|1797.31|1795.91|8
1599115500000|2020-09-03 06:45:00|1797.43|1796.03|1798.43|1797.03|1799.31|1797.91|1797.43|1796.03|120
1599115800000|2020-09-03 06:50:00|1798.56|1797.16|1798.68|1797.28|1798.81|1797.41|1797.93|1796.53|93
1599116100000|2020-09-03 06:55:00|1799.32|1797.82|1800.04|1798.54|1801.79|1800.29|1799.32|1797.82|0
1599116400000|2020-09-03 07:00:00|1800.06|1798.56|1806.11|1805.61|1807.61|1807.11|1798.48|1797.98|4099
1599116700000|2020-09-03 07:05:00|1806.23|1805.73|1805.48|1804.98|1810.11|1809.61|1804.61|1804.11|4177
1599117000000|2020-09-03 07:10:00|1805.61|1805.11|1806.61|1806.11|1808.73|1808.23|1805.36|1804.86|2726
1599117300000|2020-09-03 07:15:00|1806.73|1806.23|1804.86|1804.36|1808.23|1807.73|1804.61|1804.11|1919
1599117600000|2020-09-03 07:20:00|1805.11|1804.61|1812.36|1811.86|1812.86|1812.36|1804.48|1803.98|3408
1599117900000|2020-09-03 07:25:00|1812.23|1811.73|1810.11|1809.61|1812.61|1812.11|1809.86|1809.36|1841
1599118200000|2020-09-03 07:30:00|1810.23|1809.73|1808.86|1808.36|1812.61|1812.11|1807.98|1807.48|1978
1599118500000|2020-09-03 07:35:00|1808.61|1808.11|1809.11|1808.61|1810.36|1809.86|1808.36|1807.86|905
1599118800000|2020-09-03 07:40:00|1808.72|1808.22|1809.22|1808.72|1810.97|1810.47|1808.47|1807.97|1049
1599119100000|2020-09-03 07:45:00|1809.34|1808.84|1807.72|1807.22|1809.97|1809.47|1807.47|1806.97|1324
1599119400000|2020-09-03 07:50:00|1807.84|1807.34|1806.72|1806.22|1808.72|1808.22|1806.59|1806.09|1297
1599119700000|2020-09-03 07:55:00|1806.97|1806.47|1804.97|1804.47|1807.72|1807.22|1804.72|1804.22|913
1599120000000|2020-09-03 08:00:00|1804.84|1804.34|1806.47|1805.97|1806.47|1805.97|1804.59|1804.09|880
1599120300000|2020-09-03 08:05:00|1806.59|1806.09|1805.22|1804.72|1807.22|1806.72|1804.22|1803.72|961
1599120600000|2020-09-03 08:10:00|1805.34|1804.84|1808.47|1807.97|1808.72|1808.22|1805.22|1804.72|1102
1599120900000|2020-09-03 08:15:00|1808.59|1808.09|1809.72|1809.22|1810.22|1809.72|1808.22|1807.72|1252
1599121200000|2020-09-03 08:20:00|1809.97|1809.47|1808.22|1807.72|1810.22|1809.72|1807.59|1807.09|828
1599121500000|2020-09-03 08:25:00|1808.34|1807.84|1807.97|1807.47|1809.22|1808.72|1807.22|1806.72|942
1599121800000|2020-09-03 08:30:00|1807.84|1807.34|1807.72|1807.22|1809.97|1809.47|1807.47|1806.97|1135
1599122100000|2020-09-03 08:35:00|1807.84|1807.34|1807.22|1806.72|1809.22|1808.72|1806.97|1806.47|1040
1599122400000|2020-09-03 08:40:00|1807.09|1806.59|1807.97|1807.47|1808.22|1807.72|1806.97|1806.47|1060
1599122700000|2020-09-03 08:45:00|1808.09|1807.59|1808.22|1807.72|1808.84|1808.34|1807.47|1806.97|1147
1599123000000|2020-09-03 08:50:00|1808.34|1807.84|1810.97|1810.47|1811.47|1810.97|1808.09|1807.59|1149
1599123300000|2020-09-03 08:55:00|1811.09|1810.59|1810.09|1809.59|1811.72|1811.22|1809.97|1809.47|1042
1599123600000|2020-09-03 09:00:00|1810.22|1809.72|1808.22|1807.72|1810.22|1809.72|1807.97|1807.47|1382
1599123900000|2020-09-03 09:05:00|1808.09|1807.59|1808.72|1808.22|1810.59|1810.09|1808.09|1807.59|1382
1599124200000|2020-09-03 09:10:00|1808.59|1808.09|1808.97|1808.47|1809.97|1809.47|1807.97|1807.47|807
1599124500000|2020-09-03 09:15:00|1808.84|1808.34|1809.72|1809.22|1811.47|1810.97|1808.47|1807.97|850
1599124800000|2020-09-03 09:20:00|1809.59|1809.09|1808.97|1808.47|1810.22|1809.72|1807.84|1807.34|1186
1599125100000|2020-09-03 09:25:00|1809.09|1808.59|1810.34|1809.84|1810.72|1810.22|1809.09|1808.59|662
1599125400000|2020-09-03 09:30:00|1810.47|1809.97|1811.72|1811.22|1811.72|1811.22|1809.72|1809.22|894
1599125700000|2020-09-03 09:35:00|1811.59|1811.09|1809.72|1809.22|1811.59|1811.09|1808.72|1808.22|2411
1599126000000|2020-09-03 09:40:00|1809.59|1809.09|1808.72|1808.22|1810.22|1809.72|1808.47|1807.97|741
1599126300000|2020-09-03 09:45:00|1808.84|1808.34|1807.72|1807.22|1808.97|1808.47|1807.47|1806.97|1265
1599126600000|2020-09-03 09:50:00|1807.47|1806.97|1809.22|1808.72|1809.47|1808.97|1806.84|1806.34|1079
1599126900000|2020-09-03 09:55:00|1809.34|1808.84|1807.72|1807.22|1810.22|1809.72|1807.47|1806.97|1078
1599127200000|2020-09-03 10:00:00|1807.97|1807.47|1807.97|1807.47|1808.22|1807.72|1807.22|1806.72|1131
1599127500000|2020-09-03 10:05:00|1808.09|1807.59|1808.72|1808.22|1809.22|1808.72|1807.47|1806.97|717
1599127800000|2020-09-03 10:10:00|1808.84|1808.34|1809.22|1808.72|1809.72|1809.22|1808.59|1808.09|1164
1599128100000|2020-09-03 10:15:00|1809.34|1808.84|1809.97|1809.47|1810.72|1810.22|1808.97|1808.47|1463
1599128400000|2020-09-03 10:20:00|1809.84|1809.34|1811.09|1810.59|1811.47|1810.97|1809.72|1809.22|664
1599128700000|2020-09-03 10:25:00|1810.97|1810.47|1811.72|1811.22|1812.22|1811.72|1810.97|1810.47|879
1599129000000|2020-09-03 10:30:00|1811.97|1811.47|1812.72|1812.22|1812.97|1812.47|1811.47|1810.97|906
1599129300000|2020-09-03 10:35:00|1812.84|1812.34|1812.72|1812.22|1813.97|1813.47|1812.47|1811.97|1259
1599129600000|2020-09-03 10:40:00|1812.97|1812.47|1812.59|1812.09|1813.22|1812.72|1812.22|1811.72|991
1599129900000|2020-09-03 10:45:00|1812.47|1811.97|1812.72|1812.22|1813.22|1812.72|1812.09|1811.59|877
1599130200000|2020-09-03 10:50:00|1812.84|1812.34|1813.47|1812.97|1813.72|1813.22|1812.22|1811.72|777
1599130500000|2020-09-03 10:55:00|1813.72|1813.22|1811.47|1810.97|1813.84|1813.34|1811.47|1810.97|835
1599130800000|2020-09-03 11:00:00|1811.59|1811.09|1813.97|1813.47|1814.09|1813.59|1811.59|1811.09|840
1599131100000|2020-09-03 11:05:00|1813.72|1813.22|1814.47|1813.97|1815.47|1814.97|1813.72|1813.22|904
1599131400000|2020-09-03 11:10:00|1814.59|1814.09|1813.47|1812.97|1814.97|1814.47|1813.22|1812.72|1420
1599131700000|2020-09-03 11:15:00|1813.59|1813.09|1812.97|1812.47|1814.22|1813.72|1812.47|1811.97|636
1599132000000|2020-09-03 11:20:00|1813.09|1812.59|1810.72|1810.22|1813.47|1812.97|1810.47|1809.97|967
1599132300000|2020-09-03 11:25:00|1810.97|1810.47|1808.47|1807.97|1810.97|1810.47|1808.09|1807.59|1395
1599132600000|2020-09-03 11:30:00|1808.59|1808.09|1807.47|1806.97|1809.22|1808.72|1807.47|1806.97|1084
1599132900000|2020-09-03 11:35:00|1807.34|1806.84|1808.47|1807.97|1808.47|1807.97|1806.47|1805.97|1263
1599133200000|2020-09-03 11:40:00|1808.77|1808.27|1809.27|1808.77|1809.27|1808.77|1808.14|1807.64|560
1599133500000|2020-09-03 11:45:00|1809.14|1808.64|1809.39|1808.89|1809.89|1809.39|1808.52|1808.02|304
1599133800000|2020-09-03 11:50:00|1809.52|1809.02|1807.77|1807.27|1809.52|1809.02|1807.52|1807.02|464
1599134100000|2020-09-03 11:55:00|1807.64|1807.14|1807.52|1807.02|1808.27|1807.77|1807.27|1806.77|450
1599134400000|2020-09-03 12:00:00|1807.39|1806.89|1807.52|1807.02|1808.52|1808.02|1806.64|1806.14|823
1599134700000|2020-09-03 12:05:00|1807.64|1807.14|1807.02|1806.52|1808.52|1808.02|1806.77|1806.27|554
1599135000000|2020-09-03 12:10:00|1807.27|1806.77|1806.52|1806.02|1807.64|1807.14|1806.27|1805.77|523
1599135300000|2020-09-03 12:15:00|1806.39|1805.89|1804.39|1803.89|1806.77|1806.27|1804.27|1803.77|1224
1599135600000|2020-09-03 12:20:00|1804.27|1803.77|1805.02|1804.52|1805.27|1804.77|1802.77|1802.27|1955
1599135900000|2020-09-03 12:25:00|1804.89|1804.39|1807.02|1806.52|1807.02|1806.52|1804.77|1804.27|519
1599136200000|2020-09-03 12:30:00|1806.89|1806.39|1808.27|1807.77|1808.27|1807.77|1806.52|1806.02|1025
1599136500000|2020-09-03 12:35:00|1808.14|1807.64|1808.77|1808.27|1808.89|1808.39|1807.27|1806.77|485
1599136800000|2020-09-03 12:40:00|1808.52|1808.02|1807.27|1806.77|1808.77|1808.27|1806.89|1806.39|540
1599137100000|2020-09-03 12:45:00|1807.14|1806.64|1806.52|1806.02|1808.27|1807.77|1806.02|1805.52|581
1599137400000|2020-09-03 12:50:00|1806.64|1806.14|1806.02|1805.52|1807.52|1807.02|1804.89|1804.39|845
1599137700000|2020-09-03 12:55:00|1806.14|1805.64|1805.64|1805.14|1806.52|1806.02|1805.02|1804.52|846
1599138000000|2020-09-03 13:00:00|1805.77|1805.27|1804.52|1804.02|1806.02|1805.52|1803.02|1802.52|1007
1599138300000|2020-09-03 13:05:00|1804.39|1803.89|1803.77|1803.27|1805.02|1804.52|1803.39|1802.89|806
1599138600000|2020-09-03 13:10:00|1803.64|1803.14|1803.27|1802.77|1803.89|1803.39|1802.52|1802.02|1279
1599138900000|2020-09-03 13:15:00|1803.52|1803.02|1801.02|1800.52|1803.52|1803.02|1801.02|1800.52|1051
1599139200000|2020-09-03 13:20:00|1801.14|1800.64|1801.52|1801.02|1802.27|1801.77|1800.52|1800.02|934
1599139500000|2020-09-03 13:25:00|1801.77|1801.27|1800.52|1800.02|1802.64|1802.14|1800.52|1800.02|1130
1599139800000|2020-09-03 13:30:00|1800.64|1800.14|1797.02|1796.52|1801.77|1801.27|1797.02|1796.52|2258
1599140100000|2020-09-03 13:35:00|1796.77|1796.27|1796.89|1796.39|1797.64|1797.14|1796.27|1795.77|1693
1599140400000|2020-09-03 13:40:00|1797.02|1796.52|1793.64|1793.14|1797.02|1796.52|1792.39|1791.89|2613
1599140700000|2020-09-03 13:45:00|1793.77|1793.27|1795.52|1795.02|1796.52|1796.02|1791.02|1790.52|3107
1599141000000|2020-09-03 13:50:00|1795.39|1794.89|1792.27|1791.77|1795.52|1795.02|1792.27|1791.77|1525
1599141300000|2020-09-03 13:55:00|1792.39|1791.89|1794.14|1793.64|1796.77|1796.27|1792.27|1791.77|1785
1599141600000|2020-09-03 14:00:00|1794.02|1793.52|1796.52|1796.02|1796.77|1796.27|1794.02|1793.52|1205
1599141900000|2020-09-03 14:05:00|1796.39|1795.89|1792.02|1791.52|1796.39|1795.89|1792.02|1791.52|1288
1599142200000|2020-09-03 14:10:00|1792.16|1791.66|1794.66|1794.16|1794.66|1794.16|1791.78|1791.28|1612
1599142500000|2020-09-03 14:15:00|1794.53|1794.03|1788.41|1787.91|1794.91|1794.41|1787.91|1787.41|1526
1599142800000|2020-09-03 14:20:00|1788.16|1787.66|1784.91|1784.41|1788.66|1788.16|1783.91|1783.41|2755
1599143100000|2020-09-03 14:25:00|1785.03|1784.53|1785.66|1785.16|1786.91|1786.41|1783.91|1783.41|2522
1599143400000|2020-09-03 14:30:00|1785.41|1784.91|1783.41|1782.91|1786.66|1786.16|1783.41|1782.91|2185
1599143700000|2020-09-03 14:35:00|1783.53|1783.03|1782.41|1781.91|1785.03|1784.53|1781.16|1780.66|2749
1599144000000|2020-09-03 14:40:00|1782.53|1782.03|1780.41|1779.91|1783.41|1782.91|1780.16|1779.66|1564
1599144300000|2020-09-03 14:45:00|1780.16|1779.66|1776.16|1775.66|1781.41|1780.91|1776.03|1775.53|2484
1599144600000|2020-09-03 14:50:00|1776.53|1776.03|1777.91|1777.41|1778.41|1777.91|1776.16|1775.66|2850
1599144900000|2020-09-03 14:55:00|1777.66|1777.16|1777.41|1776.91|1777.91|1777.41|1774.16|1773.66|3092
1599145200000|2020-09-03 15:00:00|1777.53|1777.03|1772.91|1772.41|1777.78|1777.28|1772.78|1772.28|3785
1599145500000|2020-09-03 15:05:00|1773.16|1772.66|1766.41|1765.91|1773.28|1772.78|1765.41|1764.91|4755
1599145800000|2020-09-03 15:10:00|1766.66|1766.16|1762.91|1762.41|1767.16|1766.66|1761.91|1761.41|5181
1599146100000|2020-09-03 15:15:00|1762.78|1762.28|1755.16|1754.66|1764.16|1763.66|1755.03|1754.53|4607
1599146400000|2020-09-03 15:20:00|1755.28|1754.78|1757.5|1756|1759.16|1758.66|1754.41|1753.91|6216
1599146700000|2020-09-03 15:25:00|1757.52|1756.02|1757.29|1755.79|1759.65|1758.15|1756.44|1754.94|1233
1599147000000|2020-09-03 15:30:00|1757.32|1755.82|1760.11|1758.71|1761.86|1760.46|1757.11|1755.61|1757
1599147300000|2020-09-03 15:35:00|1759.98|1758.58|1764.98|1763.58|1765.11|1763.71|1759.98|1758.58|278
1599147600000|2020-09-03 15:40:00|1764.86|1763.46|1768.36|1766.96|1768.61|1767.21|1764.86|1763.46|67
1599147900000|2020-09-03 15:45:00|1768.23|1766.83|1766.86|1765.46|1768.86|1767.46|1765.36|1763.96|77
1599148200000|2020-09-03 15:50:00|1766.73|1765.33|1766.48|1765.08|1766.86|1765.46|1766.23|1764.83|11
1599148500000|2020-09-03 15:55:00|1766.36|1764.96|1762.31|1760.81|1766.36|1764.96|1762.23|1760.8|24
1599148800000|2020-09-03 16:00:00|1762.28|1760.78|1761.05|1759.55|1763.37|1761.87|1758.94|1757.44|0
1599149100000|2020-09-03 16:05:00|1761.06|1759.56|1762.26|1760.76|1762.83|1761.33|1759.45|1757.95|0
1599149400000|2020-09-03 16:10:00|1762.27|1760.77|1764.14|1762.64|1764.18|1762.68|1761.76|1760.26|0
1599149700000|2020-09-03 16:15:00|1764.11|1762.61|1763.8|1762.3|1764.78|1763.28|1761.93|1760.43|0
1599150000000|2020-09-03 16:20:00|1763.79|1762.29|1761|1759.5|1763.79|1762.29|1761|1759.5|0
1599150300000|2020-09-03 16:25:00|1760.99|1759.49|1759.89|1758.39|1762.09|1760.59|1759.35|1757.85|0
1599150600000|2020-09-03 16:30:00|1759.88|1758.38|1756.42|1754.92|1760.97|1759.47|1756.42|1754.92|0
1599150900000|2020-09-03 16:35:00|1756.36|1754.86|1758.57|1757.07|1758.91|1757.41|1755.28|1753.78|0
1599151200000|2020-09-03 16:40:00|1758.56|1757.06|1756.29|1754.79|1758.65|1757.15|1755.82|1754.32|0
1599151500000|2020-09-03 16:45:00|1756.22|1754.72|1753.54|1752.04|1758.51|1757.01|1753.54|1752.04|0
1599151800000|2020-09-03 16:50:00|1753.55|1752.05|1754.21|1752.71|1754.82|1753.32|1752.48|1750.98|0
1599152100000|2020-09-03 16:55:00|1754.2|1752.7|1752.98|1751.48|1756.46|1754.96|1752.94|1751.44|0
1599152400000|2020-09-03 17:00:00|1752.97|1751.47|1749.01|1747.51|1753.54|1752.04|1748.39|1746.89|0
1599152700000|2020-09-03 17:05:00|1749|1747.5|1754.02|1752.52|1754.63|1753.13|1749|1747.5|0
1599153000000|2020-09-03 17:10:00|1754.03|1752.53|1756.06|1754.56|1756.54|1755.04|1753.43|1751.93|0
1599153300000|2020-09-03 17:15:00|1756.05|1754.55|1750.69|1749.19|1756.05|1754.55|1750.08|1748.58|0
1599153600000|2020-09-03 17:20:00|1750.71|1749.21|1752.15|1750.65|1753.52|1752.02|1748.66|1747.16|0
1599153900000|2020-09-03 17:25:00|1752.08|1750.58|1755.31|1753.81|1755.82|1754.32|1750.74|1749.24|0
1599154200000|2020-09-03 17:30:00|1755.3|1753.8|1749.7|1748.2|1755.3|1753.8|1749.49|1747.99|0
1599154500000|2020-09-03 17:35:00|1749.72|1748.22|1749.14|1747.64|1751.4|1749.9|1748.15|1746.65|0
1599154800000|2020-09-03 17:40:00|1749.15|1747.65|1749.04|1747.54|1750.96|1749.46|1748.48|1746.98|0
1599155100000|2020-09-03 17:45:00|1749.06|1747.56|1748.86|1747.36|1750.74|1749.24|1748.5|1747|0
1599155400000|2020-09-03 17:50:00|1748.51|1747.01|1752.51|1751.01|1753.02|1751.52|1748.51|1747.01|0
1599155700000|2020-09-03 17:55:00|1752.52|1751.02|1750.49|1748.99|1752.54|1751.04|1750.43|1748.93|0
1599156000000|2020-09-03 18:00:00|1750.48|1748.98|1750.63|1749.13|1751.69|1750.19|1749.32|1747.82|0
1599156300000|2020-09-03 18:05:00|1750.76|1749.26|1750.64|1749.14|1751.73|1750.23|1749.41|1747.91|0
1599156600000|2020-09-03 18:10:00|1750.63|1749.13|1751.34|1749.84|1753.39|1751.89|1750.02|1748.52|0
1599156900000|2020-09-03 18:15:00|1751.41|1749.91|1749.33|1747.83|1751.61|1750.11|1748.25|1746.75|0
1599157200000|2020-09-03 18:20:00|1749.34|1747.84|1749.44|1747.94|1750.68|1749.18|1748.91|1747.41|0
1599157500000|2020-09-03 18:25:00|1749.45|1747.95|1750.8|1749.3|1751.34|1749.84|1748.55|1747.05|0
1599157800000|2020-09-03 18:30:00|1750.77|1749.27|1753.6|1752.1|1754.67|1753.17|1750.2|1748.7|0
1599158100000|2020-09-03 18:35:00|1753.57|1752.07|1753.11|1751.61|1755.42|1753.92|1752.94|1751.44|0
1599158400000|2020-09-03 18:40:00|1753.09|1751.59|1751.34|1749.84|1754.2|1752.7|1751|1749.5|0
1599158700000|2020-09-03 18:45:00|1751.33|1749.83|1750.22|1748.72|1752.21|1750.71|1749.63|1748.13|0
1599159000000|2020-09-03 18:50:00|1750.23|1748.73|1749.17|1747.67|1750.91|1749.41|1748.53|1747.03|0
1599159300000|2020-09-03 18:55:00|1749.15|1747.65|1746.24|1744.74|1749.17|1747.67|1746.24|1744.74|0
1599159600000|2020-09-03 19:00:00|1746.25|1744.75|1744.51|1743.01|1747.47|1745.97|1744.23|1742.73|0
1599159900000|2020-09-03 19:05:00|1744.49|1742.99|1745.58|1744.08|1747.34|1745.84|1743.46|1741.96|0
1599160200000|2020-09-03 19:10:00|1745.57|1744.07|1747.98|1746.48|1747.98|1746.48|1744.41|1742.91|0
1599160500000|2020-09-03 19:15:00|1747.96|1746.46|1746.33|1744.83|1748.08|1746.58|1746.3|1744.8|0
1599160800000|2020-09-03 19:20:00|1746.34|1744.84|1743.77|1742.27|1746.89|1745.39|1743.4|1741.9|0
1599161100000|2020-09-03 19:25:00|1743.83|1742.33|1742.88|1741.38|1746.24|1744.74|1742.38|1740.88|0
1599161400000|2020-09-03 19:30:00|1742.86|1741.36|1743.38|1741.88|1746.06|1744.56|1742.84|1741.34|0
1599161700000|2020-09-03 19:35:00|1743.36|1741.86|1747.69|1746.19|1748.85|1747.35|1743.13|1741.63|0
1599162000000|2020-09-03 19:40:00|1747.7|1746.2|1748.54|1747.04|1749.58|1748.08|1746|1744.5|0
1599162300000|2020-09-03 19:45:00|1748.58|1747.08|1745.47|1743.97|1749.13|1747.63|1745.07|1743.57|0
1599162600000|2020-09-03 19:50:00|1745.3|1743.8|1749.79|1748.29|1751.54|1750.04|1742.79|1741.29|0
1599162900000|2020-09-03 19:55:00|1749.77|1748.27|1751.51|1750.01|1753.08|1751.58|1749.22|1747.72|0
1599163200000|2020-09-03 20:00:00|1751.06|1749.56|1755.56|1754.06|1757.21|1755.71|1750.64|1749.14|0
1599163500000|2020-09-03 20:05:00|1755.58|1754.08|1757.29|1755.79|1757.45|1755.95|1754.55|1753.05|0
1599163800000|2020-09-03 20:10:00|1757.27|1755.77|1753.62|1752.12|1757.9|1756.4|1753.62|1752.12|0
1599164100000|2020-09-03 20:15:00|1753.67|1752.17|1753.84|1752.34|1754.06|1752.56|1753.62|1752.12|0
1599164400000|2020-09-03 20:20:00|1753.88|1752.38|1753.77|1752.27|1753.94|1752.44|1753.58|1752.08|0
1599164700000|2020-09-03 20:25:00|1753.72|1752.22|1753.67|1752.17|1753.77|1752.27|1753.49|1751.99|0
1599165000000|2020-09-03 20:30:00|1753.72|1752.22|1752.46|1750.96|1754.5|1753|1751.82|1750.32|0
1599165300000|2020-09-03 20:35:00|1752.48|1750.98|1753.12|1751.62|1753.12|1751.62|1751.84|1750.34|0
1599165600000|2020-09-03 20:40:00|1753.1|1751.6|1752.75|1751.25|1753.65|1752.15|1752.22|1750.72|0
1599165900000|2020-09-03 20:45:00|1752.77|1751.27|1753.38|1751.88|1753.76|1752.26|1752.75|1751.25|0
1599166200000|2020-09-03 20:50:00|1753.36|1751.86|1755.03|1753.53|1755.14|1753.64|1753.12|1751.62|0
1599166500000|2020-09-03 20:55:00|1755.01|1753.51|1755.03|1753.53|1755.8|1754.3|1754.66|1753.16|0
1599166800000|2020-09-03 21:00:00|1754.9|1753.4|1754.99|1753.49|1755.08|1753.58|1754.9|1753.4|0
1599167100000|2020-09-03 21:05:00|1755.03|1753.53|1754.72|1753.22|1755.03|1753.53|1754.68|1753.18|0
1599167400000|2020-09-03 21:10:00|1754.68|1753.18|1754.23|1752.73|1754.68|1753.18|1754.23|1752.73|0
1599167700000|2020-09-03 21:15:00|1754.28|1752.78|1754.1|1752.6|1754.32|1752.82|1754.1|1752.6|0
1599168000000|2020-09-03 21:20:00|1754.14|1752.64|1753.48|1751.98|1754.14|1752.64|1753.48|1751.98|0
1599168300000|2020-09-03 21:25:00|1753.61|1752.11|1753.48|1751.98|1753.66|1752.16|1753.39|1751.89|0
1599168600000|2020-09-03 21:30:00|1753.39|1751.89|1753.17|1751.67|1753.39|1751.89|1753.17|1751.67|0
1599168900000|2020-09-03 21:35:00|1753.12|1751.62|1752.55|1751.05|1753.12|1751.62|1752.55|1751.05|0
1599169200000|2020-09-03 21:40:00|1752.41|1750.91|1752.46|1750.96|1752.55|1751.05|1752.28|1750.78|0
1599169500000|2020-09-03 21:45:00|1752.55|1751.05|1752.1|1750.6|1752.55|1751.05|1752.1|1750.6|0
1599169800000|2020-09-03 21:50:00|1751.97|1750.47|1752|1750.5|1752.23|1750.73|1751.78|1750.28|0
1599170100000|2020-09-03 21:55:00|1752.05|1750.55|1752.23|1750.73|1752.71|1751.21|1752.05|1750.55|0
1599170400000|2020-09-03 22:00:00|1751.59|1750.09|1749.98|1748.48|1752.63|1751.13|1748.65|1747.15|0
1599170700000|2020-09-03 22:05:00|1750.01|1748.51|1747.77|1746.27|1750.38|1748.88|1747.13|1745.63|0
1599171000000|2020-09-03 22:10:00|1747.79|1746.29|1748.56|1747.06|1749.73|1748.23|1747.51|1746.01|0
1599171300000|2020-09-03 22:15:00|1748.58|1747.08|1746.43|1744.93|1748.77|1747.27|1746.16|1744.66|0
1599171600000|2020-09-03 22:20:00|1746.45|1744.95|1746.91|1745.41|1748.03|1746.53|1746.01|1744.51|0
1599171900000|2020-09-03 22:25:00|1746.93|1745.43|1747.84|1746.34|1748.22|1746.72|1746.65|1745.15|0
1599172200000|2020-09-03 22:30:00|1747.86|1746.36|1748.73|1747.23|1749.59|1748.09|1747.86|1746.36|0
1599172500000|2020-09-03 22:35:00|1748.76|1747.26|1746.45|1744.95|1749.48|1747.98|1745.43|1743.93|0
1599172800000|2020-09-03 22:40:00|1746.4|1744.9|1746.03|1744.53|1747.9|1746.4|1745.5|1744|0
1599173100000|2020-09-03 22:45:00|1746.05|1744.55|1746.55|1745.05|1746.55|1745.05|1744.4|1742.9|0
1599173400000|2020-09-03 22:50:00|1746.54|1745.04|1742.78|1741.28|1746.7|1745.2|1742.03|1740.53|0
1599173700000|2020-09-03 22:55:00|1742.77|1741.27|1742.42|1740.92|1744.16|1742.66|1741.86|1740.36|0
1599174000000|2020-09-03 23:00:00|1742.4|1740.9|1742.64|1741.14|1743.8|1742.3|1741.89|1740.39|0
1599174300000|2020-09-03 23:05:00|1742.65|1741.15|1741.67|1740.17|1743.41|1741.91|1739.64|1738.14|0
1599174600000|2020-09-03 23:10:00|1741.65|1740.15|1740.02|1738.52|1742|1740.5|1739.87|1738.37|0
1599174900000|2020-09-03 23:15:00|1740.01|1738.51|1738.36|1736.86|1740.39|1738.89|1737.99|1736.49|0
1599175200000|2020-09-03 23:20:00|1738.34|1736.84|1739.06|1737.56|1739.32|1737.82|1737.15|1735.65|0
1599175500000|2020-09-03 23:25:00|1739.07|1737.57|1739.9|1738.4|1740.54|1739.04|1738.9|1737.4|0
1599175800000|2020-09-03 23:30:00|1739.92|1738.42|1740.68|1739.18|1741.93|1740.43|1739.92|1738.42|0
1599176100000|2020-09-03 23:35:00|1740.7|1739.2|1742.17|1740.67|1742.56|1741.06|1740.7|1739.2|0
1599176400000|2020-09-03 23:40:00|1742.16|1740.66|1740.27|1738.77|1742.17|1740.67|1740.27|1738.77|0
1599176700000|2020-09-03 23:45:00|1740.25|1738.75|1739.18|1737.68|1741.02|1739.52|1739.02|1737.52|0
1599177000000|2020-09-03 23:50:00|1739.19|1737.69|1739.52|1738.02|1740.8|1739.3|1739.13|1737.63|0
1599177300000|2020-09-03 23:55:00|1739.53|1738.03|1739.68|1738.18|1739.84|1738.34|1738.4|1736.9|0
1599177600000|2020-09-04 00:00:00|1739.7|1738.2|1742.45|1740.95|1743.78|1742.28|1739.7|1738.2|0
1599177900000|2020-09-04 00:05:00|1742.48|1740.98|1744.69|1743.19|1745.18|1743.68|1741.97|1740.47|0
1599178200000|2020-09-04 00:10:00|1744.71|1743.21|1744.42|1742.92|1745.06|1743.56|1743.24|1741.74|0
1599178500000|2020-09-04 00:15:00|1744.44|1742.94|1750.91|1749.41|1750.91|1749.41|1744.1|1742.6|0
1599178800000|2020-09-04 00:20:00|1750.92|1749.42|1749.82|1748.32|1750.93|1749.43|1749.33|1747.83|0
1599179100000|2020-09-04 00:25:00|1749.83|1748.33|1750.73|1749.23|1752.35|1750.85|1749.83|1748.33|0
1599179400000|2020-09-04 00:30:00|1750.75|1749.25|1753.86|1752.36|1753.86|1752.36|1750.75|1749.25|0
1599179700000|2020-09-04 00:35:00|1753.79|1752.29|1752.23|1750.73|1754.24|1752.74|1752.04|1750.54|0
1599180000000|2020-09-04 00:40:00|1752.24|1750.74|1751.71|1750.21|1752.82|1751.32|1750.94|1749.44|0
1599180300000|2020-09-04 00:45:00|1751.98|1750.48|1754.2|1752.7|1754.73|1753.23|1751.6|1750.1|0
1599180600000|2020-09-04 00:50:00|1754.18|1752.68|1754.75|1753.25|1754.76|1753.26|1753.71|1752.21|0
1599180900000|2020-09-04 00:55:00|1754.76|1753.26|1754.13|1752.63|1755.3|1753.8|1753.63|1752.13|0
1599181200000|2020-09-04 01:00:00|1754.14|1752.64|1758.45|1756.95|1758.83|1757.33|1753.89|1752.39|0
1599181500000|2020-09-04 01:05:00|1758.38|1756.88|1760.65|1759.15|1761.17|1759.67|1758.18|1756.68|0
1599181800000|2020-09-04 01:10:00|1760.67|1759.17|1760.65|1759.15|1761.65|1760.15|1760.1|1758.6|0
1599182100000|2020-09-04 01:15:00|1760.66|1759.16|1758.99|1757.49|1761.17|1759.67|1758.48|1756.98|0
1599182400000|2020-09-04 01:20:00|1758.93|1757.43|1757.17|1755.67|1758.93|1757.43|1756.41|1754.91|0
1599182700000|2020-09-04 01:25:00|1757.16|1755.66|1757.36|1755.86|1758|1756.5|1756.35|1754.85|0
1599183000000|2020-09-04 01:30:00|1757.34|1755.84|1757.31|1755.81|1757.61|1756.11|1755.79|1754.29|0
1599183300000|2020-09-04 01:35:00|1757.3|1755.8|1758.09|1756.59|1758.65|1757.15|1756.3|1754.8|0
1599183600000|2020-09-04 01:40:00|1758.02|1756.52|1759.83|1758.33|1759.83|1758.33|1757.84|1756.34|0
1599183900000|2020-09-04 01:45:00|1759.76|1758.26|1759.38|1757.88|1760.62|1759.12|1759.35|1757.85|0
1599184200000|2020-09-04 01:50:00|1759.36|1757.86|1758.34|1756.84|1759.94|1758.44|1757.79|1756.29|0
1599184500000|2020-09-04 01:55:00|1758.4|1756.9|1758.87|1757.37|1759.11|1757.61|1758.27|1756.77|0
1599184800000|2020-09-04 02:00:00|1758.85|1757.35|1758.35|1756.85|1759.86|1758.36|1757.82|1756.32|0
1599185100000|2020-09-04 02:05:00|1758.37|1756.87|1758.09|1756.59|1759.19|1757.69|1757.81|1756.31|0
1599185400000|2020-09-04 02:10:00|1758.1|1756.6|1757.86|1756.36|1758.1|1756.6|1756.81|1755.31|0
1599185700000|2020-09-04 02:15:00|1757.87|1756.37|1759.33|1757.83|1759.91|1758.41|1757.83|1756.33|0
1599186000000|2020-09-04 02:20:00|1759.17|1757.67|1758.64|1757.14|1759.98|1758.48|1757.89|1756.39|0
1599186300000|2020-09-04 02:25:00|1758.41|1756.91|1758.09|1756.59|1759.22|1757.72|1757.83|1756.33|0
1599186600000|2020-09-04 02:30:00|1758.16|1756.66|1758.27|1756.77|1758.86|1757.36|1757.78|1756.28|0
1599186900000|2020-09-04 02:35:00|1758.28|1756.78|1756.32|1754.82|1758.28|1756.78|1755.84|1754.34|0
1599187200000|2020-09-04 02:40:00|1756.31|1754.81|1758.36|1756.86|1758.36|1756.86|1755.83|1754.33|0
1599187500000|2020-09-04 02:45:00|1758.35|1756.85|1755.78|1754.28|1758.36|1756.86|1755.78|1754.28|0
1599187800000|2020-09-04 02:50:00|1755.76|1754.26|1754.64|1753.14|1756.27|1754.77|1754.41|1752.91|0
1599188100000|2020-09-04 02:55:00|1754.57|1753.07|1753.4|1751.9|1754.57|1753.07|1753.07|1751.57|0
1599188400000|2020-09-04 03:00:00|1753.38|1751.88|1751.5|1750|1753.69|1752.19|1750.92|1749.42|0
1599188700000|2020-09-04 03:05:00|1751.56|1750.06|1751.53|1750.03|1752.35|1750.85|1751.05|1749.55|0
1599189000000|2020-09-04 03:10:00|1751.54|1750.04|1752.14|1750.64|1752.14|1750.64|1750.49|1748.99|0
1599189300000|2020-09-04 03:15:00|1752.13|1750.63|1753.16|1751.66|1753.18|1751.68|1751.59|1750.09|0
1599189600000|2020-09-04 03:20:00|1753.18|1751.68|1754.18|1752.68|1754.18|1752.68|1752.67|1751.17|0
1599189900000|2020-09-04 03:25:00|1754.19|1752.69|1753.22|1751.72|1755|1753.5|1753.21|1751.71|0
1599190200000|2020-09-04 03:30:00|1753.25|1751.75|1753.74|1752.24|1753.79|1752.29|1752.71|1751.21|0
1599190500000|2020-09-04 03:35:00|1753.75|1752.25|1752.76|1751.26|1753.77|1752.27|1752.71|1751.21|0
1599190800000|2020-09-04 03:40:00|1752.82|1751.32|1752.72|1751.22|1753.83|1752.33|1752.46|1750.96|0
1599191100000|2020-09-04 03:45:00|1752.74|1751.24|1753.2|1751.7|1753.73|1752.23|1752.21|1750.71|0
1599191400000|2020-09-04 03:50:00|1753.26|1751.76|1752.64|1751.14|1753.71|1752.21|1752.38|1750.88|0
1599191700000|2020-09-04 03:55:00|1752.63|1751.13|1752.65|1751.15|1752.68|1751.18|1751.59|1750.09|0
1599192000000|2020-09-04 04:00:00|1752.67|1751.17|1752.93|1751.43|1753.18|1751.68|1752.13|1750.63|0
1599192300000|2020-09-04 04:05:00|1752.92|1751.42|1752.8|1751.3|1753.18|1751.68|1751.86|1750.36|0
1599192600000|2020-09-04 04:10:00|1752.63|1751.13|1752.6|1751.1|1752.89|1751.39|1751.61|1750.11|0
1599192900000|2020-09-04 04:15:00|1752.61|1751.11|1753.16|1751.66|1753.39|1751.89|1752.57|1751.07|0
1599193200000|2020-09-04 04:20:00|1753.14|1751.64|1753.69|1752.19|1753.7|1752.2|1753.14|1751.64|0
1599193500000|2020-09-04 04:25:00|1753.7|1752.2|1754.17|1752.67|1754.72|1753.22|1753.69|1752.19|0
1599193800000|2020-09-04 04:30:00|1754.19|1752.69|1755.19|1753.69|1755.79|1754.29|1754.19|1752.69|0
1599194100000|2020-09-04 04:35:00|1755.2|1753.7|1755.28|1753.78|1755.79|1754.29|1754.71|1753.21|0
1599194400000|2020-09-04 04:40:00|1755.31|1753.81|1754.84|1753.34|1755.54|1754.04|1754.61|1753.11|0
1599194700000|2020-09-04 04:45:00|1754.85|1753.35|1755.07|1753.57|1755.58|1754.08|1754.32|1752.82|0
1599195000000|2020-09-04 04:50:00|1755.06|1753.56|1756.67|1755.17|1756.9|1755.4|1754.82|1753.32|0
1599195300000|2020-09-04 04:55:00|1756.61|1755.11|1756.37|1754.87|1756.94|1755.44|1755.89|1754.39|0
1599195600000|2020-09-04 05:00:00|1756.38|1754.88|1755.33|1753.83|1757.4|1755.9|1755.32|1753.82|0
1599195900000|2020-09-04 05:05:00|1754.87|1753.37|1756.21|1754.71|1756.47|1754.97|1754.85|1753.35|0
1599196200000|2020-09-04 05:10:00|1756.19|1754.69|1755.62|1754.12|1756.7|1755.2|1754.94|1753.44|0
1599196500000|2020-09-04 05:15:00|1755.64|1754.14|1755.74|1754.24|1756.55|1755.05|1755.22|1753.72|0
1599196800000|2020-09-04 05:20:00|1755.72|1754.22|1756.2|1754.7|1756.27|1754.77|1755.23|1753.73|0
1599197100000|2020-09-04 05:25:00|1756.19|1754.69|1756.72|1755.22|1756.75|1755.25|1755.7|1754.2|0
1599197400000|2020-09-04 05:30:00|1756.73|1755.23|1754.59|1753.09|1757.2|1755.7|1754.57|1753.07|0
1599197700000|2020-09-04 05:35:00|1754.58|1753.08|1754.69|1753.19|1754.69|1753.19|1754.11|1752.61|0
1599198000000|2020-09-04 05:40:00|1754.7|1753.2|1756.32|1754.82|1756.79|1755.29|1754.65|1753.15|0
1599198300000|2020-09-04 05:45:00|1756.33|1754.83|1759.31|1757.81|1759.31|1757.81|1756.31|1754.81|0
1599198600000|2020-09-04 05:50:00|1759.32|1757.82|1758.31|1756.81|1760.3|1758.8|1758.03|1756.53|0
1599198900000|2020-09-04 05:55:00|1758.33|1756.83|1757.82|1756.32|1758.36|1756.86|1757.79|1756.29|0
1599199200000|2020-09-04 06:00:00|1757.85|1756.35|1755.86|1754.36|1759.29|1757.79|1754.76|1753.26|0
1599199500000|2020-09-04 06:05:00|1755.87|1754.37|1759.06|1757.56|1759.44|1757.94|1755.74|1754.24|0
1599199800000|2020-09-04 06:10:00|1759.08|1757.58|1757.14|1755.64|1759.16|1757.66|1756.16|1754.66|0
1599200100000|2020-09-04 06:15:00|1757.15|1755.65|1755.63|1754.13|1757.66|1756.16|1754.89|1753.39|0
1599200400000|2020-09-04 06:20:00|1755.65|1754.15|1753.25|1751.75|1755.67|1754.17|1753.21|1751.71|0
1599200700000|2020-09-04 06:25:00|1753.23|1751.73|1752.76|1751.26|1754.24|1752.74|1752.24|1750.74|0
1599201000000|2020-09-04 06:30:00|1753.23|1751.73|1754.73|1753.33|1756.86|1755.46|1752.71|1751.21|110
1599201300000|2020-09-04 06:35:00|1754.86|1753.46|1756.23|1754.83|1756.23|1754.83|1754.86|1753.46|13
1599201600000|2020-09-04 06:40:00|1756.11|1754.71|1756.11|1754.71|1756.23|1754.83|1755.48|1754.08|23
1599201900000|2020-09-04 06:45:00|1756.23|1754.83|1756.98|1755.58|1757.23|1755.83|1755.36|1753.96|34
1599202200000|2020-09-04 06:50:00|1757.11|1755.71|1757.61|1756.21|1758.36|1756.96|1757.11|1755.71|27
1599202500000|2020-09-04 06:55:00|1757.66|1756.16|1752.75|1751.25|1758.16|1756.66|1752.75|1751.25|0
1599202800000|2020-09-04 07:00:00|1752.58|1751.08|1753.03|1752.53|1756.41|1755.91|1745.78|1745.28|4482
1599203100000|2020-09-04 07:05:00|1752.91|1752.41|1759.16|1758.66|1761.16|1760.66|1752.16|1751.66|6054
1599203400000|2020-09-04 07:10:00|1759.41|1758.91|1765.41|1764.91|1767.28|1766.78|1759.41|1758.91|5034
1599203700000|2020-09-04 07:15:00|1765.53|1765.03|1769.78|1769.28|1771.16|1770.66|1765.16|1764.66|4167
1599204000000|2020-09-04 07:20:00|1769.66|1769.16|1773.66|1773.16|1774.91|1774.41|1769.66|1769.16|5311
1599204300000|2020-09-04 07:25:00|1773.41|1772.91|1775.66|1775.16|1777.66|1777.16|1771.16|1770.66|3252
1599204600000|2020-09-04 07:30:00|1775.78|1775.28|1780.41|1779.91|1780.66|1780.16|1775.03|1774.53|3184
1599204900000|2020-09-04 07:35:00|1780.16|1779.66|1777.28|1776.78|1780.41|1779.91|1774.66|1774.16|2322
1599205200000|2020-09-04 07:40:00|1777.16|1776.66|1778.53|1778.03|1779.41|1778.91|1776.78|1776.28|1450
1599205500000|2020-09-04 07:45:00|1778.41|1777.91|1778.91|1778.41|1780.41|1779.91|1776.91|1776.41|1785
1599205800000|2020-09-04 07:50:00|1779.03|1778.53|1781.45|1780.95|1782.2|1781.7|1778.91|1778.41|1728
1599206100000|2020-09-04 07:55:00|1781.57|1781.07|1782.74|1782.24|1785.7|1785.2|1781.2|1780.7|2464
1599206400000|2020-09-04 08:00:00|1782.61|1782.11|1780.61|1780.11|1783.24|1782.74|1780.49|1779.99|2186
1599206700000|2020-09-04 08:05:00|1780.74|1780.24|1783.49|1782.99|1783.74|1783.24|1779.99|1779.49|1481
1599207000000|2020-09-04 08:10:00|1783.36|1782.86|1784.74|1784.24|1784.74|1784.24|1780.86|1780.36|840
1599207300000|2020-09-04 08:15:00|1784.86|1784.36|1782.49|1781.99|1786.74|1786.24|1781.99|1781.49|1740
1599207600000|2020-09-04 08:20:00|1782.61|1782.11|1781.49|1780.99|1783.49|1782.99|1780.99|1780.49|662
1599207900000|2020-09-04 08:25:00|1781.36|1780.86|1781.49|1780.99|1782.49|1781.99|1780.49|1779.99|757
1599208200000|2020-09-04 08:30:00|1781.61|1781.11|1784.74|1784.24|1784.86|1784.36|1781.36|1780.86|872
1599208500000|2020-09-04 08:35:00|1784.86|1784.36|1785.68|1785.18|1786.49|1785.99|1784.49|1783.99|1169
1599208800000|2020-09-04 08:40:00|1785.43|1784.93|1781.8|1781.3|1785.93|1785.43|1781.68|1781.18|1006
1599209100000|2020-09-04 08:45:00|1781.68|1781.18|1783.55|1783.05|1784.18|1783.68|1781.43|1780.93|879
1599209400000|2020-09-04 08:50:00|1783.43|1782.93|1784.55|1784.05|1787.43|1786.93|1783.18|1782.68|1365
1599209700000|2020-09-04 08:55:00|1784.68|1784.18|1783.68|1783.18|1785.18|1784.68|1782.18|1781.68|865
1599210000000|2020-09-04 09:00:00|1783.55|1783.05|1782.68|1782.18|1784.93|1784.43|1782.43|1781.93|880
1599210300000|2020-09-04 09:05:00|1782.55|1782.05|1783.68|1783.18|1785.18|1784.68|1782.43|1781.93|767
1599210600000|2020-09-04 09:10:00|1783.8|1783.3|1784.18|1783.68|1784.93|1784.43|1783.05|1782.55|476
1599210900000|2020-09-04 09:15:00|1783.93|1783.43|1784.68|1784.18|1785.93|1785.43|1783.93|1783.43|678
1599211200000|2020-09-04 09:20:00|1784.55|1784.05|1785.93|1785.43|1786.68|1786.18|1784.43|1783.93|432
1599211500000|2020-09-04 09:25:00|1786.05|1785.55|1787.68|1787.18|1789.05|1788.55|1785.93|1785.43|1492
1599211800000|2020-09-04 09:30:00|1787.43|1786.93|1786.43|1785.93|1788.18|1787.68|1785.43|1784.93|1176
1599212100000|2020-09-04 09:35:00|1786.3|1785.8|1786.43|1785.93|1787.93|1787.43|1786.05|1785.55|506
1599212400000|2020-09-04 09:40:00|1786.55|1786.05|1787.68|1787.18|1787.93|1787.43|1786.43|1785.93|805
1599212700000|2020-09-04 09:45:00|1787.8|1787.3|1789.05|1788.55|1789.68|1789.18|1787.18|1786.68|896
1599213000000|2020-09-04 09:50:00|1789.18|1788.68|1790.43|1789.93|1790.55|1790.05|1788.93|1788.43|777
1599213300000|2020-09-04 09:55:00|1790.55|1790.05|1789.05|1788.55|1790.55|1790.05|1788.55|1788.05|1085
1599213600000|2020-09-04 10:00:00|1789.18|1788.68|1790.93|1790.43|1792.55|1792.05|1789.18|1788.68|1061
1599213900000|2020-09-04 10:05:00|1791.05|1790.55|1791.18|1790.68|1791.93|1791.43|1790.8|1790.3|617
1599214200000|2020-09-04 10:10:00|1791.05|1790.55|1790.43|1789.93|1792.18|1791.68|1790.43|1789.93|842
1599214500000|2020-09-04 10:15:00|1790.55|1790.05|1789.68|1789.18|1790.93|1790.43|1788.43|1787.93|673
1599214800000|2020-09-04 10:20:00|1789.8|1789.3|1787.43|1786.93|1789.93|1789.43|1786.93|1786.43|849
1599215100000|2020-09-04 10:25:00|1787.55|1787.05|1788.18|1787.68|1788.68|1788.18|1787.43|1786.93|737
1599215400000|2020-09-04 10:30:00|1788.05|1787.55|1788.43|1787.93|1788.93|1788.43|1787.43|1786.93|588
1599215700000|2020-09-04 10:35:00|1788.55|1788.05|1788.3|1787.8|1789.68|1789.18|1787.43|1786.93|388
1599216000000|2020-09-04 10:40:00|1788.43|1787.93|1788.68|1788.18|1789.18|1788.68|1788.18|1787.68|480
1599216300000|2020-09-04 10:45:00|1788.8|1788.3|1788.93|1788.43|1789.43|1788.93|1787.93|1787.43|469
1599216600000|2020-09-04 10:50:00|1789.05|1788.55|1788.43|1787.93|1789.18|1788.68|1788.18|1787.68|548
1599216900000|2020-09-04 10:55:00|1788.3|1787.8|1787.18|1786.68|1788.68|1788.18|1787.18|1786.68|379
1599217200000|2020-09-04 11:00:00|1787.3|1786.8|1785.18|1784.68|1788.18|1787.68|1784.68|1784.18|1579
1599217500000|2020-09-04 11:05:00|1784.93|1784.43|1783.93|1783.43|1785.93|1785.43|1783.93|1783.43|650
1599217800000|2020-09-04 11:10:00|1784.05|1783.55|1781.3|1780.8|1784.3|1783.8|1780.93|1780.43|1539
1599218100000|2020-09-04 11:15:00|1781.18|1780.68|1778.93|1778.43|1781.18|1780.68|1778.93|1778.43|1162
1599218400000|2020-09-04 11:20:00|1778.8|1778.3|1779.18|1778.68|1779.68|1779.18|1776.93|1776.43|1609
1599218700000|2020-09-04 11:25:00|1779.05|1778.55|1777.18|1776.68|1779.18|1778.68|1776.93|1776.43|720
1599219000000|2020-09-04 11:30:00|1777.05|1776.55|1774.68|1774.18|1777.68|1777.18|1774.43|1773.93|1013
1599219300000|2020-09-04 11:35:00|1774.55|1774.05|1775.8|1775.3|1776.43|1775.93|1773.68|1773.18|849
1599219600000|2020-09-04 11:40:00|1776.04|1775.54|1774.92|1774.42|1776.29|1775.79|1774.04|1773.54|861
1599219900000|2020-09-04 11:45:00|1774.79|1774.29|1776.04|1775.54|1776.54|1776.04|1774.17|1773.67|721
1599220200000|2020-09-04 11:50:00|1775.92|1775.42|1773.17|1772.67|1776.17|1775.67|1773.04|1772.54|980
1599220500000|2020-09-04 11:55:00|1773.04|1772.54|1772.79|1772.29|1773.92|1773.42|1771.67|1771.17|970
1599220800000|2020-09-04 12:00:00|1772.92|1772.42|1775.92|1775.42|1776.42|1775.92|1772.79|1772.29|1104
1599221100000|2020-09-04 12:05:00|1775.79|1775.29|1776.92|1776.42|1779.17|1778.67|1775.67|1775.17|1299
1599221400000|2020-09-04 12:10:00|1777.17|1776.67|1776.92|1776.42|1777.17|1776.67|1775.17|1774.67|877
1599221700000|2020-09-04 12:15:00|1777.17|1776.67|1777.29|1776.79|1778.67|1778.17|1776.17|1775.67|1314
1599222000000|2020-09-04 12:20:00|1777.17|1776.67|1778.17|1777.67|1778.17|1777.67|1775.92|1775.42|786
1599222300000|2020-09-04 12:25:00|1778.04|1777.54|1777.54|1777.04|1778.17|1777.67|1776.04|1775.54|987
1599222600000|2020-09-04 12:30:00|1777.67|1777.17|1781.42|1780.92|1782.92|1782.42|1776.79|1776.29|4108
1599222900000|2020-09-04 12:35:00|1781.29|1780.79|1781.67|1781.17|1782.17|1781.67|1779.04|1778.54|1432
1599223200000|2020-09-04 12:40:00|1781.79|1781.29|1785.92|1785.42|1785.92|1785.42|1781.67|1781.17|1440
1599223500000|2020-09-04 12:45:00|1785.79|1785.29|1786.42|1785.92|1787.92|1787.42|1784.67|1784.17|1348
1599223800000|2020-09-04 12:50:00|1786.29|1785.79|1786.54|1786.04|1787.17|1786.67|1785.54|1785.04|680
1599224100000|2020-09-04 12:55:00|1786.42|1785.92|1784.54|1784.04|1786.92|1786.42|1783.67|1783.17|943
1599224400000|2020-09-04 13:00:00|1784.42|1783.92|1787.54|1787.04|1788.04|1787.54|1784.42|1783.92|1011
1599224700000|2020-09-04 13:05:00|1787.67|1787.17|1786.04|1785.54|1787.92|1787.42|1785.67|1785.17|700
1599225000000|2020-09-04 13:10:00|1786.17|1785.67|1788.67|1788.17|1788.92|1788.42|1784.92|1784.42|835
1599225300000|2020-09-04 13:15:00|1788.79|1788.29|1789.42|1788.92|1789.54|1789.04|1786.92|1786.42|1256
1599225600000|2020-09-04 13:20:00|1789.67|1789.17|1790.17|1789.67|1790.92|1790.42|1788.92|1788.42|677
1599225900000|2020-09-04 13:25:00|1790.04|1789.54|1786.54|1786.04|1790.04|1789.54|1786.17|1785.67|1211
1599226200000|2020-09-04 13:30:00|1786.42|1785.92|1790.54|1790.04|1791.42|1790.92|1785.17|1784.67|2188
1599226500000|2020-09-04 13:35:00|1790.67|1790.17|1786.67|1786.17|1791.42|1790.92|1786.67|1786.17|1425
1599226800000|2020-09-04 13:40:00|1786.42|1785.92|1783.67|1783.17|1789.04|1788.54|1782.79|1782.29|1595
1599227100000|2020-09-04 13:45:00|1783.79|1783.29|1780.54|1780.04|1784.42|1783.92|1778.92|1778.42|2401
1599227400000|2020-09-04 13:50:00|1780.42|1779.92|1778.29|1777.79|1783.42|1782.92|1777.17|1776.67|1779
1599227700000|2020-09-04 13:55:00|1778.17|1777.67|1779.42|1778.92|1779.54|1779.04|1776.79|1776.29|1834
1599228000000|2020-09-04 14:00:00|1779.54|1779.04|1781.42|1780.92|1783.67|1783.17|1777.17|1776.67|2508
1599228300000|2020-09-04 14:05:00|1781.29|1780.79|1779.54|1779.04|1781.42|1780.92|1777.67|1777.17|1677
1599228600000|2020-09-04 14:10:00|1779.39|1778.89|1774.52|1774.02|1780.02|1779.52|1774.52|1774.02|2053
1599228900000|2020-09-04 14:15:00|1774.77|1774.27|1768.27|1767.77|1775.77|1775.27|1768.14|1767.64|2809
1599229200000|2020-09-04 14:20:00|1768.39|1767.89|1768.77|1768.27|1772.14|1771.64|1767.02|1766.52|2966
1599229500000|2020-09-04 14:25:00|1769.14|1768.64|1764.77|1764.27|1770.27|1769.77|1764.52|1764.02|2698
1599229800000|2020-09-04 14:30:00|1765.02|1764.52|1763.39|1762.89|1767.64|1767.14|1763.02|1762.52|3428
1599230100000|2020-09-04 14:35:00|1763.27|1762.77|1760.27|1759.77|1764.27|1763.77|1756.77|1756.27|5327
1599230400000|2020-09-04 14:40:00|1760.14|1759.64|1751.27|1750.77|1760.14|1759.64|1750.27|1749.77|6383
1599230700000|2020-09-04 14:45:00|1751.14|1750.64|1762.02|1761.52|1762.52|1762.02|1751.02|1750.52|4626
1599231000000|2020-09-04 14:50:00|1761.77|1761.27|1764.02|1763.52|1764.27|1763.77|1757.77|1757.27|3862
1599231300000|2020-09-04 14:55:00|1763.89|1763.39|1763.64|1763.14|1766.27|1765.77|1762.64|1762.14|3031
1599231600000|2020-09-04 15:00:00|1763.52|1763.02|1762.39|1761.89|1764.64|1764.14|1757.77|1757.27|3331
1599231900000|2020-09-04 15:05:00|1762.27|1761.77|1758.39|1757.89|1763.02|1762.52|1757.77|1757.27|2693
1599232200000|2020-09-04 15:10:00|1758.27|1757.77|1760.77|1760.27|1761.89|1761.39|1757.52|1757.02|2871
1599232500000|2020-09-04 15:15:00|1760.64|1760.14|1761.89|1761.39|1762.02|1761.52|1758.27|1757.77|2707
1599232800000|2020-09-04 15:20:00|1762.02|1761.52|1763.43|1761.93|1764.77|1764.27|1761.27|1760.77|3434
1599233100000|2020-09-04 15:25:00|1763.44|1761.94|1760.85|1759.35|1763.46|1761.96|1757.03|1755.53|613
1599233400000|2020-09-04 15:30:00|1760.83|1759.33|1760.72|1759.32|1765.94|1764.44|1759.34|1757.94|696
1599233700000|2020-09-04 15:35:00|1760.84|1759.44|1766.09|1764.69|1767.59|1766.19|1760.84|1759.44|194
1599234000000|2020-09-04 15:40:00|1765.72|1764.32|1764.34|1762.94|1767.09|1765.69|1763.59|1762.19|174
1599234300000|2020-09-04 15:45:00|1764.47|1763.07|1766.97|1765.57|1767.59|1766.19|1764.34|1762.94|78
1599234600000|2020-09-04 15:50:00|1766.84|1765.44|1769.97|1768.57|1770.09|1768.69|1766.72|1765.32|18
1599234900000|2020-09-04 15:55:00|1770.09|1768.69|1768.69|1767.19|1770.34|1768.94|1767.84|1766.44|33
1599235200000|2020-09-04 16:00:00|1768.67|1767.17|1768.77|1767.27|1770.9|1769.4|1768.1|1766.6|0
1599235500000|2020-09-04 16:05:00|1768.78|1767.28|1766.68|1765.18|1769.92|1768.42|1765.84|1764.34|0
1599235800000|2020-09-04 16:10:00|1766.69|1765.19|1767.23|1765.73|1769.94|1768.44|1765.39|1763.89|0
1599236100000|2020-09-04 16:15:00|1767.25|1765.75|1765.01|1763.51|1768.83|1767.33|1763.82|1762.32|0
1599236400000|2020-09-04 16:20:00|1764.98|1763.48|1769.19|1767.69|1769.59|1768.09|1764.46|1762.96|0
1599236700000|2020-09-04 16:25:00|1769.54|1768.04|1773.91|1772.41|1774.16|1772.66|1768.99|1767.49|0
1599237000000|2020-09-04 16:30:00|1773.89|1772.39|1775.02|1773.52|1775.02|1773.52|1771.68|1770.18|0
1599237300000|2020-09-04 16:35:00|1775|1773.5|1774.59|1773.09|1776.44|1774.94|1774.38|1772.88|0
1599237600000|2020-09-04 16:40:00|1774.62|1773.12|1775.03|1773.53|1776.29|1774.79|1773.39|1771.89|0
1599237900000|2020-09-04 16:45:00|1774.96|1773.46|1773.78|1772.28|1777.33|1775.83|1773.38|1771.88|0
1599238200000|2020-09-04 16:50:00|1773.81|1772.31|1772.82|1771.32|1774.47|1772.97|1770.99|1769.49|0
1599238500000|2020-09-04 16:55:00|1772.75|1771.25|1773.45|1771.95|1774.01|1772.51|1771.22|1769.72|0
1599238800000|2020-09-04 17:00:00|1773.44|1771.94|1769.9|1768.4|1773.45|1771.95|1769.47|1767.97|0
1599239100000|2020-09-04 17:05:00|1769.91|1768.41|1770.5|1769|1771.02|1769.52|1768.83|1767.33|0
1599239400000|2020-09-04 17:10:00|1770.36|1768.86|1769.96|1768.46|1771.03|1769.53|1768.24|1766.74|0
1599239700000|2020-09-04 17:15:00|1769.93|1768.43|1765.41|1763.91|1769.94|1768.44|1765.38|1763.88|0
1599240000000|2020-09-04 17:20:00|1765.39|1763.89|1768.23|1766.73|1769.34|1767.84|1765.37|1763.87|0
1599240300000|2020-09-04 17:25:00|1768.2|1766.7|1767.25|1765.75|1770.46|1768.96|1767.22|1765.72|0
1599240600000|2020-09-04 17:30:00|1767.28|1765.78|1765.13|1763.63|1767.28|1765.78|1763.52|1762.02|0
1599240900000|2020-09-04 17:35:00|1765.15|1763.65|1768.78|1767.28|1769.62|1768.12|1763.79|1762.29|0
1599241200000|2020-09-04 17:40:00|1768.77|1767.27|1768.1|1766.6|1769.89|1768.39|1767|1765.5|0
1599241500000|2020-09-04 17:45:00|1768.09|1766.59|1769.81|1768.31|1771.51|1770.01|1767.55|1766.05|0
1599241800000|2020-09-04 17:50:00|1769.79|1768.29|1771.35|1769.85|1771.35|1769.85|1767.4|1765.9|0
1599242100000|2020-09-04 17:55:00|1771.37|1769.87|1770.92|1769.42|1772.01|1770.51|1769.76|1768.26|0
1599242400000|2020-09-04 18:00:00|1770.9|1769.4|1769.77|1768.27|1773.2|1771.7|1769.25|1767.75|0
1599242700000|2020-09-04 18:05:00|1769.79|1768.29|1770.32|1768.82|1772.06|1770.56|1768.66|1767.16|0
1599243000000|2020-09-04 18:10:00|1770.28|1768.78|1768.73|1767.23|1770.89|1769.39|1768.21|1766.71|0
1599243300000|2020-09-04 18:15:00|1768.72|1767.22|1771.57|1770.07|1772.22|1770.72|1768.2|1766.7|0
1599243600000|2020-09-04 18:20:00|1771.6|1770.1|1772.17|1770.67|1772.84|1771.34|1770.45|1768.95|0
1599243900000|2020-09-04 18:25:00|1772.2|1770.7|1774.99|1773.49|1775.52|1774.02|1772.17|1770.67|0
1599244200000|2020-09-04 18:30:00|1775.01|1773.51|1774.2|1772.7|1775.5|1774|1773.29|1771.79|0
1599244500000|2020-09-04 18:35:00|1774.22|1772.72|1779.41|1777.91|1779.95|1778.45|1774.22|1772.72|0
1599244800000|2020-09-04 18:40:00|1779.43|1777.93|1779.53|1778.03|1781.21|1779.71|1779.04|1777.54|0
1599245100000|2020-09-04 18:45:00|1779.55|1778.05|1780.71|1779.21|1783.59|1782.09|1779.55|1778.05|0
1599245400000|2020-09-04 18:50:00|1780.73|1779.23|1779.55|1778.05|1781.8|1780.3|1778.99|1777.49|0
1599245700000|2020-09-04 18:55:00|1779.56|1778.06|1783.2|1781.7|1783.72|1782.22|1779.56|1778.06|0
1599246000000|2020-09-04 19:00:00|1783.23|1781.73|1781.9|1780.4|1783.75|1782.25|1779.85|1778.35|0
1599246300000|2020-09-04 19:05:00|1781.91|1780.41|1782.21|1780.71|1782.77|1781.27|1780.42|1778.92|0
1599246600000|2020-09-04 19:10:00|1782.23|1780.73|1779.08|1777.58|1782.23|1780.73|1779.08|1777.58|0
1599246900000|2020-09-04 19:15:00|1779.1|1777.6|1782.8|1781.3|1784.32|1782.82|1779.1|1777.6|0
1599247200000|2020-09-04 19:20:00|1782.74|1781.24|1784.15|1782.65|1784.34|1782.84|1782.53|1781.03|0
1599247500000|2020-09-04 19:25:00|1784.16|1782.66|1783.87|1782.37|1785.61|1784.11|1781.71|1780.21|0
1599247800000|2020-09-04 19:30:00|1783.89|1782.39|1780.67|1779.17|1783.89|1782.39|1779.92|1778.42|0
1599248100000|2020-09-04 19:35:00|1780.7|1779.2|1777.63|1776.13|1781.71|1780.21|1775.77|1774.27|0
1599248400000|2020-09-04 19:40:00|1777.64|1776.14|1776.59|1775.09|1778.8|1777.3|1775.91|1774.41|0
1599248700000|2020-09-04 19:45:00|1776.58|1775.08|1776.78|1775.28|1781.52|1780.02|1776.54|1775.04|0
1599249000000|2020-09-04 19:50:00|1776.67|1775.17|1779.5|1778|1780.21|1778.71|1776.17|1774.67|0
1599249300000|2020-09-04 19:55:00|1779.49|1777.99|1778.08|1776.58|1780.61|1779.11|1777.9|1776.4|0
1599249600000|2020-09-04 20:00:00|1778.1|1776.6|1776.61|1775.11|1779.42|1777.92|1776.44|1774.94|0
1599249900000|2020-09-04 20:05:00|1776.65|1775.15|1776.6|1775.1|1777.47|1775.97|1775.3|1773.8|0
1599250200000|2020-09-04 20:10:00|1776.62|1775.12|1775.15|1773.65|1776.98|1775.48|1774.13|1772.63|0
1599250500000|2020-09-04 20:15:00|1775.24|1773.74|1775.29|1773.79|1775.38|1773.88|1774.93|1773.43|0
1599250800000|2020-09-04 20:20:00|1775.42|1773.92|1775.38|1773.88|1775.42|1773.92|1775.2|1773.7|0
1599251100000|2020-09-04 20:25:00|1775.33|1773.83|1775.24|1773.74|1775.38|1773.88|1775.2|1773.7|0
1599251400000|2020-09-04 20:30:00|1775.22|1773.72|1775.87|1774.37|1775.98|1774.48|1773.82|1772.32|0
1599251700000|2020-09-04 20:35:00|1775.89|1774.39|1775.76|1774.26|1775.98|1774.48|1774.68|1773.18|0
1599252000000|2020-09-04 20:40:00|1775.71|1774.21|1774.03|1772.53|1775.71|1774.21|1773.92|1772.42|0
1599252300000|2020-09-04 20:45:00|1774.05|1772.55|1774.39|1772.89|1774.46|1772.96|1773.92|1772.42|0
1599252600000|2020-09-04 20:50:00|1774.37|1772.87|1774.12|1772.62|1774.55|1773.05|1774.01|1772.51|0
1599252900000|2020-09-04 20:55:00|1774.14|1772.64|1773.41|1771.91|1774.55|1773.05|1772.96|1771.46|0
1599253200000|2020-09-04 21:00:00|1773.42|1771.92|1773.42|1771.92|1773.42|1771.92|1773.42|1771.92|0
1599429600000|2020-09-06 22:00:00|1769.48|1767.98|1770.08|1768.58|1771.78|1770.28|1768.67|1767.17|0
1599429900000|2020-09-06 22:05:00|1770.1|1768.6|1765.87|1764.37|1770.8|1769.3|1764.49|1762.99|0
1599430200000|2020-09-06 22:10:00|1765.86|1764.36|1766.08|1764.58|1768.21|1766.71|1764.63|1763.13|0
1599430500000|2020-09-06 22:15:00|1766.06|1764.56|1760.62|1759.12|1766.18|1764.68|1758.73|1757.23|0
1599430800000|2020-09-06 22:20:00|1760.63|1759.13|1766.57|1765.07|1767.49|1765.99|1759.79|1758.29|0
1599431100000|2020-09-06 22:25:00|1766.58|1765.08|1768.1|1766.6|1768.3|1766.8|1763.08|1761.58|0
1599431400000|2020-09-06 22:30:00|1768.11|1766.61|1770.37|1768.87|1770.89|1769.39|1767.61|1766.11|0
1599431700000|2020-09-06 22:35:00|1770.36|1768.86|1771.61|1770.11|1772.19|1770.69|1769.23|1767.73|0
1599432000000|2020-09-06 22:40:00|1771.52|1770.02|1770.89|1769.39|1772.75|1771.25|1770.04|1768.54|0
1599432300000|2020-09-06 22:45:00|1770.88|1769.38|1772.6|1771.1|1772.99|1771.49|1769.74|1768.24|0
1599432600000|2020-09-06 22:50:00|1772.59|1771.09|1773.95|1772.45|1774.72|1773.22|1772.06|1770.56|0
1599432900000|2020-09-06 22:55:00|1773.93|1772.43|1772.32|1770.82|1773.93|1772.43|1772.32|1770.82|0
1599433200000|2020-09-06 23:00:00|1772.4|1770.9|1774.54|1773.04|1775.24|1773.74|1772.4|1770.9|0
1599433500000|2020-09-06 23:05:00|1774.51|1773.01|1776.14|1774.64|1777.25|1775.75|1774.21|1772.71|0
1599433800000|2020-09-06 23:10:00|1776.17|1774.67|1776.6|1775.1|1777.2|1775.7|1775.32|1773.82|0
1599434100000|2020-09-06 23:15:00|1776.59|1775.09|1773.89|1772.39|1776.75|1775.25|1773.62|1772.12|0
1599434400000|2020-09-06 23:20:00|1773.9|1772.4|1773.23|1771.73|1774.48|1772.98|1772.85|1771.35|0
1599434700000|2020-09-06 23:25:00|1773.22|1771.72|1774.6|1773.1|1776.04|1774.54|1771.5|1770|0
1599435000000|2020-09-06 23:30:00|1774.64|1773.14|1778.25|1776.75|1779.33|1777.83|1774.49|1772.99|0
1599435300000|2020-09-06 23:35:00|1778.26|1776.76|1777.59|1776.09|1778.55|1777.05|1776.99|1775.49|0
1599435600000|2020-09-06 23:40:00|1777.64|1776.14|1777.87|1776.37|1779.05|1777.55|1777.49|1775.99|0
1599435900000|2020-09-06 23:45:00|1777.88|1776.38|1775.49|1773.99|1777.93|1776.43|1775.49|1773.99|0
1599436200000|2020-09-06 23:50:00|1775.48|1773.98|1773.63|1772.13|1776.84|1775.34|1773.58|1772.08|0
1599436500000|2020-09-06 23:55:00|1773.69|1772.19|1773.33|1771.83|1776.04|1774.54|1772.62|1771.12|0
1599436800000|2020-09-07 00:00:00|1773.34|1771.84|1774.1|1772.6|1774.47|1772.97|1772.5|1771|0
1599437100000|2020-09-07 00:05:00|1774.09|1772.59|1773.32|1771.82|1775.47|1773.97|1772.35|1770.85|0
1599437400000|2020-09-07 00:10:00|1773.31|1771.81|1769.01|1767.51|1773.31|1771.81|1768.74|1767.24|0
1599437700000|2020-09-07 00:15:00|1769.03|1767.53|1771.08|1769.58|1771.18|1769.68|1766.4|1764.9|0
1599438000000|2020-09-07 00:20:00|1771.07|1769.57|1773.53|1772.03|1773.55|1772.05|1770.81|1769.31|0
1599438300000|2020-09-07 00:25:00|1773.55|1772.05|1774.49|1772.99|1776.13|1774.63|1773.54|1772.04|0
1599438600000|2020-09-07 00:30:00|1774.48|1772.98|1777.84|1776.34|1778.33|1776.83|1774.04|1772.54|0
1599438900000|2020-09-07 00:35:00|1777.85|1776.35|1777.23|1775.73|1779.41|1777.91|1776.73|1775.23|0
1599439200000|2020-09-07 00:40:00|1777.26|1775.76|1777.93|1776.43|1779.45|1777.95|1777.26|1775.76|0
1599439500000|2020-09-07 00:45:00|1777.92|1776.42|1780.74|1779.24|1781.55|1780.05|1777.92|1776.42|0
1599439800000|2020-09-07 00:50:00|1780.76|1779.26|1779.1|1777.6|1781.02|1779.52|1778.83|1777.33|0
1599440100000|2020-09-07 00:55:00|1779.09|1777.59|1778.5|1777|1779.37|1777.87|1777.52|1776.02|0
1599440400000|2020-09-07 01:00:00|1778.57|1777.07|1779.39|1777.89|1780.87|1779.37|1778.22|1776.72|0
1599440700000|2020-09-07 01:05:00|1779.41|1777.91|1778.83|1777.33|1780.97|1779.47|1778.32|1776.82|0
1599441000000|2020-09-07 01:10:00|1778.84|1777.34|1777.7|1776.2|1779.85|1778.35|1777.19|1775.69|0
1599441300000|2020-09-07 01:15:00|1777.71|1776.21|1775.1|1773.6|1778.74|1777.24|1775.06|1773.56|0
1599441600000|2020-09-07 01:20:00|1775.11|1773.61|1777.2|1775.7|1777.2|1775.7|1774.81|1773.31|0
1599441900000|2020-09-07 01:25:00|1777.19|1775.69|1777.27|1775.77|1777.53|1776.03|1775.63|1774.13|0
1599442200000|2020-09-07 01:30:00|1777.28|1775.78|1778.83|1777.33|1779.89|1778.39|1777.25|1775.75|0
1599442500000|2020-09-07 01:35:00|1778.84|1777.34|1779.36|1777.86|1780.14|1778.64|1777.78|1776.28|0
1599442800000|2020-09-07 01:40:00|1779.43|1777.93|1779.35|1777.85|1780.96|1779.46|1778.85|1777.35|0
1599443100000|2020-09-07 01:45:00|1779.36|1777.86|1780.41|1778.91|1780.95|1779.45|1779.34|1777.84|0
1599443400000|2020-09-07 01:50:00|1780.42|1778.92|1778.82|1777.32|1780.95|1779.45|1778.3|1776.8|0
1599443700000|2020-09-07 01:55:00|1778.81|1777.31|1779.25|1777.75|1780.22|1778.72|1778.21|1776.71|0
1599444000000|2020-09-07 02:00:00|1779.72|1778.22|1777.44|1775.94|1780.3|1778.8|1776.64|1775.14|0
1599444300000|2020-09-07 02:05:00|1777.43|1775.93|1776.11|1774.61|1777.71|1776.21|1776.11|1774.61|0
1599444600000|2020-09-07 02:10:00|1776.12|1774.62|1774.45|1772.95|1777.21|1775.71|1773.96|1772.46|0
1599444900000|2020-09-07 02:15:00|1774.47|1772.97|1772.35|1770.85|1774.58|1773.08|1772.35|1770.85|0
1599445200000|2020-09-07 02:20:00|1772.34|1770.84|1773.49|1771.99|1773.54|1772.04|1771.84|1770.34|0
1599445500000|2020-09-07 02:25:00|1773.48|1771.98|1774.87|1773.37|1775.12|1773.62|1773.26|1771.76|0
1599445800000|2020-09-07 02:30:00|1775.1|1773.6|1774.12|1772.62|1775.13|1773.63|1773.31|1771.81|0
1599446100000|2020-09-07 02:35:00|1774.11|1772.61|1774.72|1773.22|1774.72|1773.22|1773.32|1771.82|0
1599446400000|2020-09-07 02:40:00|1774.79|1773.29|1774.1|1772.6|1775.2|1773.7|1774.1|1772.6|0
1599446700000|2020-09-07 02:45:00|1774.09|1772.59|1775.19|1773.69|1775.73|1774.23|1773.81|1772.31|0
1599447000000|2020-09-07 02:50:00|1775.2|1773.7|1775.24|1773.74|1775.75|1774.25|1774.67|1773.17|0
1599447300000|2020-09-07 02:55:00|1775.25|1773.75|1775.74|1774.24|1776|1774.5|1774.68|1773.18|0
1599447600000|2020-09-07 03:00:00|1775.75|1774.25|1777.26|1775.76|1777.8|1776.3|1774.68|1773.18|0
1599447900000|2020-09-07 03:05:00|1777.24|1775.74|1777.2|1775.7|1778.26|1776.76|1776.74|1775.24|0
1599448200000|2020-09-07 03:10:00|1777.19|1775.69|1776.65|1775.15|1777.24|1775.74|1776.65|1775.15|0
1599448500000|2020-09-07 03:15:00|1776.67|1775.17|1777.7|1776.2|1778.21|1776.71|1776.64|1775.14|0
1599448800000|2020-09-07 03:20:00|1777.69|1776.19|1776.66|1775.16|1777.72|1776.22|1776.15|1774.65|0
1599449100000|2020-09-07 03:25:00|1776.67|1775.17|1776.15|1774.65|1776.71|1775.21|1776.13|1774.63|0
1599449400000|2020-09-07 03:30:00|1776.17|1774.67|1776.72|1775.22|1776.72|1775.22|1775.59|1774.09|0
1599449700000|2020-09-07 03:35:00|1776.73|1775.23|1776.63|1775.13|1777.22|1775.72|1776.61|1775.11|0
1599450000000|2020-09-07 03:40:00|1776.64|1775.14|1777.17|1775.67|1777.19|1775.69|1776.6|1775.1|0
1599450300000|2020-09-07 03:45:00|1777.18|1775.68|1777.65|1776.15|1777.66|1776.16|1776.65|1775.15|0
1599450600000|2020-09-07 03:50:00|1777.64|1776.14|1776.63|1775.13|1777.66|1776.16|1776.62|1775.12|0
1599450900000|2020-09-07 03:55:00|1776.64|1775.14|1777.21|1775.71|1777.76|1776.26|1776.61|1775.11|0
1599451200000|2020-09-07 04:00:00|1777.22|1775.72|1776.4|1774.9|1777.23|1775.73|1776.15|1774.65|0
1599451500000|2020-09-07 04:05:00|1776.33|1774.83|1775.04|1773.54|1776.33|1774.83|1774.47|1772.97|0
1599451800000|2020-09-07 04:10:00|1775.02|1773.52|1773.89|1772.39|1775.06|1773.56|1773.1|1771.6|0
1599452100000|2020-09-07 04:15:00|1773.9|1772.4|1773.39|1771.89|1773.94|1772.44|1772.87|1771.37|0
1599452400000|2020-09-07 04:20:00|1773.4|1771.9|1773.48|1771.98|1773.97|1772.47|1773.36|1771.86|0
1599452700000|2020-09-07 04:25:00|1773.72|1772.22|1773.99|1772.49|1773.99|1772.49|1772.42|1770.92|0
1599453000000|2020-09-07 04:30:00|1773.98|1772.48|1775.08|1773.58|1775.08|1773.58|1773.97|1772.47|0
1599453300000|2020-09-07 04:35:00|1775.06|1773.56|1775.08|1773.58|1775.11|1773.61|1774.54|1773.04|0
1599453600000|2020-09-07 04:40:00|1775.06|1773.56|1775.8|1774.3|1776.09|1774.59|1774.56|1773.06|0
1599453900000|2020-09-07 04:45:00|1775.79|1774.29|1774.35|1772.85|1776.06|1774.56|1773.96|1772.46|0
1599454200000|2020-09-07 04:50:00|1774.34|1772.84|1773.28|1771.78|1774.88|1773.38|1773.28|1771.78|0
1599454500000|2020-09-07 04:55:00|1773.14|1771.64|1772.79|1771.29|1774.35|1772.85|1772.79|1771.29|0
1599454800000|2020-09-07 05:00:00|1772.81|1771.31|1773.28|1771.78|1773.29|1771.79|1772.21|1770.71|0
1599455100000|2020-09-07 05:05:00|1773.31|1771.81|1772.8|1771.3|1774.38|1772.88|1772.77|1771.27|0
1599455400000|2020-09-07 05:10:00|1772.79|1771.29|1773.26|1771.76|1773.74|1772.24|1771.8|1770.3|0
1599455700000|2020-09-07 05:15:00|1773.32|1771.82|1772.46|1770.96|1773.49|1771.99|1771.94|1770.44|0
1599456000000|2020-09-07 05:20:00|1772.45|1770.95|1772.44|1770.94|1773.53|1772.03|1772.16|1770.66|0
1599456300000|2020-09-07 05:25:00|1772.45|1770.95|1771.96|1770.46|1773.46|1771.96|1771.44|1769.94|0
1599456600000|2020-09-07 05:30:00|1772|1770.5|1773|1771.5|1773.56|1772.06|1771.41|1769.91|0
1599456900000|2020-09-07 05:35:00|1772.99|1771.49|1772.39|1770.89|1774.03|1772.53|1771.83|1770.33|0
1599457200000|2020-09-07 05:40:00|1772.4|1770.9|1773.93|1772.43|1773.97|1772.47|1772.4|1770.9|0
1599457500000|2020-09-07 05:45:00|1773.95|1772.45|1775.44|1773.94|1776.5|1775|1772.85|1771.35|0
1599457800000|2020-09-07 05:50:00|1775.45|1773.95|1773.83|1772.33|1776.02|1774.52|1772.84|1771.34|0
1599458100000|2020-09-07 05:55:00|1773.82|1772.32|1773.31|1771.81|1773.82|1772.32|1771.37|1769.87|0
1599458400000|2020-09-07 06:00:00|1773.32|1771.82|1776.48|1774.98|1778.03|1776.53|1772.8|1771.3|0
1599458700000|2020-09-07 06:05:00|1776.49|1774.99|1770.99|1769.49|1777.47|1775.97|1770.55|1769.05|0
1599459000000|2020-09-07 06:10:00|1771|1769.5|1771.11|1769.61|1773.7|1772.2|1770.94|1769.44|0
1599459300000|2020-09-07 06:15:00|1771.1|1769.6|1771.12|1769.62|1772.19|1770.69|1770.02|1768.52|0
1599459600000|2020-09-07 06:20:00|1771.13|1769.63|1768.58|1767.08|1771.69|1770.19|1768.57|1767.07|0
1599459900000|2020-09-07 06:25:00|1768.59|1767.09|1766.04|1764.54|1769.6|1768.1|1765.97|1764.47|0
1599460200000|2020-09-07 06:30:00|1766.21|1764.71|1773.84|1772.44|1775.47|1774.07|1765.99|1764.49|168
1599460500000|2020-09-07 06:35:00|1773.72|1772.32|1775.59|1774.19|1775.59|1774.19|1773.34|1771.94|26
1599460800000|2020-09-07 06:40:00|1775.47|1774.07|1776.47|1775.07|1776.47|1775.07|1775.09|1773.69|66
1599461100000|2020-09-07 06:45:00|1776.72|1775.32|1778.72|1777.32|1779.22|1777.82|1775.72|1774.32|84
1599461400000|2020-09-07 06:50:00|1778.59|1777.19|1779.22|1777.82|1779.84|1778.44|1778.09|1776.69|77
1599461700000|2020-09-07 06:55:00|1778.78|1777.28|1779.49|1777.99|1779.91|1778.41|1776.29|1774.79|0
1599462000000|2020-09-07 07:00:00|1779.48|1777.98|1778.39|1777.89|1781.77|1781.27|1776.27|1775.77|5941
1599462300000|2020-09-07 07:05:00|1778.52|1778.02|1779.89|1779.39|1780.77|1780.27|1776.89|1776.39|2357
1599462600000|2020-09-07 07:10:00|1780.27|1779.77|1778.77|1778.27|1781.39|1780.89|1777.77|1777.27|1610
1599462900000|2020-09-07 07:15:00|1778.89|1778.39|1776.14|1775.64|1778.89|1778.39|1773.27|1772.77|2050
1599463200000|2020-09-07 07:20:00|1776.27|1775.77|1779.89|1779.39|1783.02|1782.52|1775.77|1775.27|1481
1599463500000|2020-09-07 07:25:00|1779.77|1779.27|1778.02|1777.52|1781.39|1780.89|1778.02|1777.52|555
1599463800000|2020-09-07 07:30:00|1778.14|1777.64|1778.14|1777.64|1783.77|1783.27|1777.02|1776.52|1249
1599464100000|2020-09-07 07:35:00|1778.02|1777.52|1778.64|1778.14|1779.39|1778.89|1776.39|1775.89|833
1599464400000|2020-09-07 07:40:00|1779.03|1778.53|1781.41|1780.91|1782.16|1781.66|1778.91|1778.41|679
1599464700000|2020-09-07 07:45:00|1781.66|1781.16|1783.66|1783.16|1784.66|1784.16|1780.78|1780.28|1138
1599465000000|2020-09-07 07:50:00|1783.53|1783.03|1784.16|1783.66|1784.91|1784.41|1782.53|1782.03|716
1599465300000|2020-09-07 07:55:00|1784.03|1783.53|1786.41|1785.91|1786.91|1786.41|1782.41|1781.91|1955
1599465600000|2020-09-07 08:00:00|1786.53|1786.03|1787.16|1786.66|1788.78|1788.28|1785.41|1784.91|2458
1599465900000|2020-09-07 08:05:00|1787.03|1786.53|1786.41|1785.91|1789.41|1788.91|1786.41|1785.91|1599
1599466200000|2020-09-07 08:10:00|1786.53|1786.03|1785.16|1784.66|1787.66|1787.16|1785.16|1784.66|557
1599466500000|2020-09-07 08:15:00|1785.28|1784.78|1784.91|1784.41|1785.53|1785.03|1783.03|1782.53|1085
1599466800000|2020-09-07 08:20:00|1784.78|1784.28|1787.16|1786.66|1787.66|1787.16|1784.41|1783.91|603
1599467100000|2020-09-07 08:25:00|1786.91|1786.41|1787.41|1786.91|1789.16|1788.66|1786.66|1786.16|759
1599467400000|2020-09-07 08:30:00|1787.53|1787.03|1786.66|1786.16|1788.78|1788.28|1786.16|1785.66|595
1599467700000|2020-09-07 08:35:00|1786.78|1786.28|1788.66|1788.16|1789.16|1788.66|1786.66|1786.16|836
1599468000000|2020-09-07 08:40:00|1788.91|1788.41|1786.16|1785.66|1788.91|1788.41|1785.66|1785.16|712
1599468300000|2020-09-07 08:45:00|1786.28|1785.78|1788.28|1787.78|1788.41|1787.91|1786.03|1785.53|532
1599468600000|2020-09-07 08:50:00|1788.16|1787.66|1785.91|1785.41|1788.53|1788.03|1785.41|1784.91|511
1599468900000|2020-09-07 08:55:00|1786.03|1785.53|1786.41|1785.91|1786.53|1786.03|1784.41|1783.91|565
1599469200000|2020-09-07 09:00:00|1786.53|1786.03|1785.91|1785.41|1786.78|1786.28|1784.66|1784.16|641
1599469500000|2020-09-07 09:05:00|1786.03|1785.53|1786.91|1786.41|1787.41|1786.91|1785.16|1784.66|601
1599469800000|2020-09-07 09:10:00|1786.78|1786.28|1787.16|1786.66|1787.53|1787.03|1786.41|1785.91|364
1599470100000|2020-09-07 09:15:00|1787.28|1786.78|1788.16|1787.66|1789.16|1788.66|1787.28|1786.78|857
1599470400000|2020-09-07 09:20:00|1788.41|1787.91|1787.41|1786.91|1788.53|1788.03|1786.66|1786.16|440
1599470700000|2020-09-07 09:25:00|1787.28|1786.78|1786.91|1786.41|1787.66|1787.16|1785.91|1785.41|531
1599471000000|2020-09-07 09:30:00|1786.66|1786.16|1786.78|1786.28|1787.41|1786.91|1786.41|1785.91|309
1599471300000|2020-09-07 09:35:00|1786.66|1786.16|1785.91|1785.41|1787.53|1787.03|1785.78|1785.28|1346
1599471600000|2020-09-07 09:40:00|1786.03|1785.53|1785.91|1785.41|1786.66|1786.16|1785.16|1784.66|447
1599471900000|2020-09-07 09:45:00|1786.03|1785.53|1785.16|1784.66|1786.66|1786.16|1784.66|1784.16|531
1599472200000|2020-09-07 09:50:00|1785.28|1784.78|1785.53|1785.03|1786.66|1786.16|1785.16|1784.66|264
1599472500000|2020-09-07 09:55:00|1785.66|1785.16|1784.66|1784.16|1785.66|1785.16|1783.91|1783.41|458
1599472800000|2020-09-07 10:00:00|1784.78|1784.28|1784.91|1784.41|1784.91|1784.41|1783.66|1783.16|340
1599473100000|2020-09-07 10:05:00|1785.03|1784.53|1785.53|1785.03|1786.28|1785.78|1784.66|1784.16|207
1599473400000|2020-09-07 10:10:00|1785.41|1784.91|1786.03|1785.53|1786.66|1786.16|1785.41|1784.91|532
1599473700000|2020-09-07 10:15:00|1785.91|1785.41|1787.78|1787.28|1787.91|1787.41|1785.66|1785.16|883
1599474000000|2020-09-07 10:20:00|1787.91|1787.41|1787.41|1786.91|1788.53|1788.03|1786.66|1786.16|872
1599474300000|2020-09-07 10:25:00|1787.53|1787.03|1787.28|1786.78|1787.66|1787.16|1786.41|1785.91|278
1599474600000|2020-09-07 10:30:00|1787.41|1786.91|1787.78|1787.28|1788.53|1788.03|1787.41|1786.91|304
1599474900000|2020-09-07 10:35:00|1787.91|1787.41|1788.41|1787.91|1788.91|1788.41|1787.66|1787.16|649
1599475200000|2020-09-07 10:40:00|1788.53|1788.03|1789.66|1789.16|1789.91|1789.41|1788.41|1787.91|319
1599475500000|2020-09-07 10:45:00|1789.78|1789.28|1790.41|1789.91|1790.66|1790.16|1789.66|1789.16|705
1599475800000|2020-09-07 10:50:00|1790.53|1790.03|1790.41|1789.91|1791.41|1790.91|1790.41|1789.91|806
1599476100000|2020-09-07 10:55:00|1790.53|1790.03|1789.66|1789.16|1790.91|1790.41|1789.41|1788.91|379
1599476400000|2020-09-07 11:00:00|1789.53|1789.03|1789.66|1789.16|1791.28|1790.78|1789.41|1788.91|496
1599476700000|2020-09-07 11:05:00|1789.78|1789.28|1791.16|1790.66|1791.66|1791.16|1789.66|1789.16|435
1599477000000|2020-09-07 11:10:00|1791.28|1790.78|1791.91|1791.41|1791.91|1791.41|1790.78|1790.28|584
1599477300000|2020-09-07 11:15:00|1792.03|1791.53|1792.16|1791.66|1792.91|1792.41|1791.91|1791.41|395
1599477600000|2020-09-07 11:20:00|1792.28|1791.78|1792.16|1791.66|1793.66|1793.16|1792.03|1791.53|658
1599477900000|2020-09-07 11:25:00|1792.28|1791.78|1792.78|1792.28|1793.16|1792.66|1791.91|1791.41|864
1599478200000|2020-09-07 11:30:00|1792.91|1792.41|1794.16|1793.66|1794.66|1794.16|1792.66|1792.16|860
1599478500000|2020-09-07 11:35:00|1794.28|1793.78|1794.16|1793.66|1794.41|1793.91|1793.41|1792.91|574
1599478800000|2020-09-07 11:40:00|1794.28|1793.78|1794.91|1794.41|1795.16|1794.66|1793.53|1793.03|690
1599479100000|2020-09-07 11:45:00|1795.03|1794.53|1793.91|1793.41|1795.16|1794.66|1793.66|1793.16|362
1599479400000|2020-09-07 11:50:00|1794.16|1793.66|1793.41|1792.91|1794.66|1794.16|1792.78|1792.28|630
1599479700000|2020-09-07 11:55:00|1793.53|1793.03|1792.64|1792.14|1793.66|1793.16|1792.39|1791.89|461
1599480000000|2020-09-07 12:00:00|1792.76|1792.26|1792.39|1791.89|1793.26|1792.76|1792.14|1791.64|1259
1599480300000|2020-09-07 12:05:00|1792.26|1791.76|1793.14|1792.64|1793.64|1793.14|1792.26|1791.76|1191
1599480600000|2020-09-07 12:10:00|1793.26|1792.76|1794.14|1793.64|1794.39|1793.89|1792.89|1792.39|724
1599480900000|2020-09-07 12:15:00|1794.26|1793.76|1792.89|1792.39|1794.89|1794.39|1792.89|1792.39|540
1599481200000|2020-09-07 12:20:00|1792.64|1792.14|1792.89|1792.39|1793.89|1793.39|1792.64|1792.14|672
1599481500000|2020-09-07 12:25:00|1792.64|1792.14|1794.14|1793.64|1794.39|1793.89|1792.14|1791.64|864
1599481800000|2020-09-07 12:30:00|1794.01|1793.51|1794.01|1793.51|1795.14|1794.64|1793.64|1793.14|327
1599482100000|2020-09-07 12:35:00|1794.14|1793.64|1794.14|1793.64|1794.39|1793.89|1793.39|1792.89|702
1599482400000|2020-09-07 12:40:00|1794.01|1793.51|1794.14|1793.64|1794.39|1793.89|1793.64|1793.14|521
1599482700000|2020-09-07 12:45:00|1794.01|1793.51|1793.89|1793.39|1794.26|1793.76|1793.39|1792.89|1222
1599483000000|2020-09-07 12:50:00|1794.01|1793.51|1793.39|1792.89|1794.64|1794.14|1792.89|1792.39|1012
1599483300000|2020-09-07 12:55:00|1793.51|1793.01|1793.76|1793.26|1794.64|1794.14|1792.89|1792.39|436
1599483600000|2020-09-07 13:00:00|1793.64|1793.14|1792.39|1791.89|1793.89|1793.39|1791.89|1791.39|461
1599483900000|2020-09-07 13:05:00|1792.26|1791.76|1793.89|1793.39|1793.89|1793.39|1792.14|1791.64|245
1599484200000|2020-09-07 13:10:00|1794.01|1793.51|1793.64|1793.14|1794.14|1793.64|1792.89|1792.39|365
1599484500000|2020-09-07 13:15:00|1793.51|1793.01|1792.14|1791.64|1793.64|1793.14|1791.64|1791.14|505
1599484800000|2020-09-07 13:20:00|1792.26|1791.76|1792.39|1791.89|1792.89|1792.39|1792.14|1791.64|349
1599485100000|2020-09-07 13:25:00|1792.51|1792.01|1794.76|1794.26|1795.14|1794.64|1792.39|1791.89|1809
1599485400000|2020-09-07 13:30:00|1794.89|1794.39|1793.14|1792.64|1795.14|1794.64|1792.76|1792.26|1074
1599485700000|2020-09-07 13:35:00|1793.39|1792.89|1794.39|1793.89|1794.39|1793.89|1793.14|1792.64|715
1599486000000|2020-09-07 13:40:00|1794.26|1793.76|1794.64|1794.14|1794.89|1794.39|1793.89|1793.39|429
1599486300000|2020-09-07 13:45:00|1794.89|1794.39|1795.26|1794.76|1796.39|1795.89|1794.64|1794.14|1314
1599486600000|2020-09-07 13:50:00|1795.39|1794.89|1796.89|1796.39|1797.14|1796.64|1794.64|1794.14|890
1599486900000|2020-09-07 13:55:00|1796.76|1796.26|1794.14|1793.64|1797.01|1796.51|1794.01|1793.51|786
1599487200000|2020-09-07 14:00:00|1794.01|1793.51|1796.14|1795.64|1796.39|1795.89|1793.89|1793.39|812
1599487500000|2020-09-07 14:05:00|1796.26|1795.76|1797.14|1796.64|1797.64|1797.14|1795.89|1795.39|713
1599487800000|2020-09-07 14:10:00|1797.39|1796.89|1796.51|1796.01|1798.14|1797.64|1796.39|1795.89|1000
1599488100000|2020-09-07 14:15:00|1796.64|1796.14|1796.53|1796.03|1797.64|1797.14|1796.14|1795.64|706
1599488400000|2020-09-07 14:20:00|1796.65|1796.15|1795.45|1794.95|1796.78|1796.28|1794.98|1794.48|841
1599488700000|2020-09-07 14:25:00|1795.57|1795.07|1797.7|1797.2|1798.82|1798.32|1795.57|1795.07|1014
1599489000000|2020-09-07 14:30:00|1797.57|1797.07|1797.95|1797.45|1798.82|1798.32|1797.45|1796.95|769
1599489300000|2020-09-07 14:35:00|1798.07|1797.57|1797.2|1796.7|1798.45|1797.95|1796.57|1796.07|962
1599489600000|2020-09-07 14:40:00|1797.07|1796.57|1797.2|1796.7|1797.7|1797.2|1796.95|1796.45|729
1599489900000|2020-09-07 14:45:00|1797.32|1796.82|1796.95|1796.45|1797.7|1797.2|1796.95|1796.45|800
1599490200000|2020-09-07 14:50:00|1797.07|1796.57|1797.7|1797.2|1798.2|1797.7|1796.95|1796.45|984
1599490500000|2020-09-07 14:55:00|1797.57|1797.07|1797.7|1797.2|1798.2|1797.7|1796.7|1796.2|974
1599490800000|2020-09-07 15:00:00|1797.82|1797.32|1796.95|1796.45|1797.95|1797.45|1795.95|1795.45|1351
1599491100000|2020-09-07 15:05:00|1796.82|1796.32|1795.95|1795.45|1796.82|1796.32|1795.95|1795.45|1118
1599491400000|2020-09-07 15:10:00|1796.2|1795.7|1797.7|1797.2|1797.7|1797.2|1795.95|1795.45|796
1599491700000|2020-09-07 15:15:00|1797.57|1797.07|1799.2|1798.7|1799.45|1798.95|1796.95|1796.45|1978
1599492000000|2020-09-07 15:20:00|1799.45|1798.95|1801.1|1799.6|1801.32|1800.82|1799.2|1798.7|3102
1599492300000|2020-09-07 15:25:00|1801.11|1799.61|1798.31|1796.81|1801.12|1799.62|1798.3|1796.8|4723
1599492600000|2020-09-07 15:30:00|1798.32|1796.82|1799.52|1798.12|1799.9|1798.5|1797.83|1796.33|417
1599492900000|2020-09-07 15:35:00|1799.65|1798.25|1799.9|1798.5|1800.15|1798.75|1798.65|1797.25|1239
1599493200000|2020-09-07 15:40:00|1799.65|1798.25|1799.15|1797.75|1800.4|1799|1799.15|1797.75|30
1599493500000|2020-09-07 15:45:00|1799.27|1797.87|1799.65|1798.25|1799.77|1798.37|1799.15|1797.75|12
1599493800000|2020-09-07 15:50:00|1799.77|1798.37|1799.4|1798|1799.77|1798.37|1798.9|1797.5|33
1599494100000|2020-09-07 15:55:00|1799.52|1798.12|1801.18|1799.68|1801.27|1799.87|1798.9|1797.5|79
1599494400000|2020-09-07 16:00:00|1801.19|1799.69|1801.97|1800.47|1802.21|1800.71|1799.08|1797.58|0
1599494700000|2020-09-07 16:05:00|1802.11|1800.61|1801.74|1800.24|1802.46|1800.96|1801.16|1799.66|0
1599495000000|2020-09-07 16:10:00|1801.72|1800.22|1799.73|1798.23|1802.21|1800.71|1799.73|1798.23|0
1599495300000|2020-09-07 16:15:00|1799.87|1798.37|1801.68|1800.18|1801.68|1800.18|1799.87|1798.37|0
1599495600000|2020-09-07 16:20:00|1801.55|1800.05|1799.66|1798.16|1801.55|1800.05|1799.65|1798.15|0
1599495900000|2020-09-07 16:25:00|1799.67|1798.17|1799.68|1798.18|1800.69|1799.19|1799.15|1797.65|0
1599496200000|2020-09-07 16:30:00|1799.66|1798.16|1799.08|1797.58|1799.69|1798.19|1798.11|1796.61|0
1599496500000|2020-09-07 16:35:00|1799.01|1797.51|1798.97|1797.47|1799.13|1797.63|1798.47|1796.97|0
1599496800000|2020-09-07 16:40:00|1798.98|1797.48|1798.43|1796.93|1798.98|1797.48|1798.4|1796.9|0
1599497100000|2020-09-07 16:45:00|1798.5|1797|1798.52|1797.02|1799.03|1797.53|1798.42|1796.92|0
1599497400000|2020-09-07 16:50:00|1798.53|1797.03|1799.17|1797.67|1800.14|1798.64|1798.52|1797.02|0
1599497700000|2020-09-07 16:55:00|1799.16|1797.66|1798.86|1797.36|1799.65|1798.15|1798.83|1797.33|0
1599498000000|2020-09-07 17:00:00|1798.87|1797.37|1798.88|1797.38|1798.9|1797.4|1798.38|1796.88|0
1599498300000|2020-09-07 17:05:00|1798.9|1797.4|1798.43|1796.93|1798.9|1797.4|1798.43|1796.93|0
1599498600000|2020-09-07 17:10:00|1798.56|1797.06|1797.95|1796.45|1798.9|1797.4|1797.95|1796.45|0
1599498900000|2020-09-07 17:15:00|1798.09|1796.59|1798.43|1796.93|1798.43|1796.93|1797.92|1796.42|0
1599499200000|2020-09-07 17:20:00|1798.41|1796.91|1797.95|1796.45|1798.41|1796.91|1797.93|1796.43|0
1599499500000|2020-09-07 17:25:00|1797.82|1796.32|1798.45|1796.95|1798.45|1796.95|1797.48|1795.98|0
1599499800000|2020-09-07 17:30:00|1798.58|1797.08|1798.92|1797.42|1798.92|1797.42|1798.58|1797.08|0
1599500100000|2020-09-07 17:35:00|1798.93|1797.43|1799.41|1797.91|1799.41|1797.91|1798.93|1797.43|0
1599500400000|2020-09-07 17:40:00|1799.27|1797.77|1798.46|1796.96|1799.27|1797.77|1798.46|1796.96|0
1599501000000|2020-09-07 17:50:00|1798.47|1796.97|1798.48|1796.98|1798.48|1796.98|1798.23|1796.73|0
1599501300000|2020-09-07 17:55:00|1798.62|1797.12|1800.38|1798.88|1800.38|1798.88|1798.62|1797.12|0
1599501600000|2020-09-07 18:00:00|1800.5|1799|1799.07|1797.57|1800.5|1799|1799.07|1797.57|0
1599501900000|2020-09-07 18:05:00|1798.94|1797.44|1799.07|1797.57|1799.07|1797.57|1798.53|1797.03|0
1599502200000|2020-09-07 18:10:00|1799.14|1797.64|1800.02|1798.52|1800.02|1798.52|1799.07|1797.57|0
1599502500000|2020-09-07 18:15:00|1799.89|1798.39|1799.55|1798.05|1799.89|1798.39|1799.55|1798.05|0
1599502800000|2020-09-07 18:20:00|1799.41|1797.91|1800.02|1798.52|1800.02|1798.52|1799.07|1797.57|0
1599503100000|2020-09-07 18:25:00|1800.16|1798.66|1799.43|1797.93|1800.5|1799|1799.43|1797.93|0
1599503400000|2020-09-07 18:30:00|1799.3|1797.8|1799.43|1797.93|1799.43|1797.93|1798.96|1797.46|0
1599504000000|2020-09-07 18:40:00|1799.42|1797.92|1799.41|1797.91|1799.42|1797.92|1799.41|1797.91|0
1599504300000|2020-09-07 18:45:00|1799.36|1797.86|1799.38|1797.88|1799.41|1797.91|1799.36|1797.86|0
1599504600000|2020-09-07 18:50:00|1799.31|1797.81|1799.32|1797.82|1799.32|1797.82|1799.31|1797.81|0
1599504900000|2020-09-07 18:55:00|1799.19|1797.69|1799.32|1797.82|1799.32|1797.82|1798.85|1797.35|0
1599505200000|2020-09-07 19:00:00|1799.24|1797.74|1800.15|1798.65|1800.15|1798.65|1799.24|1797.74|0
1599505500000|2020-09-07 19:05:00|1800.13|1798.63|1800.6|1799.1|1801.55|1800.05|1800.13|1798.63|0
1599505800000|2020-09-07 19:10:00|1800.59|1799.09|1800.59|1799.09|1800.59|1799.09|1800.59|1799.09|0
1599506100000|2020-09-07 19:15:00|1800.53|1799.03|1800.68|1799.18|1800.68|1799.18|1800.12|1798.62|0
1599506400000|2020-09-07 19:20:00|1800.54|1799.04|1801.17|1799.67|1801.17|1799.67|1800.2|1798.7|0
1599506700000|2020-09-07 19:25:00|1801.03|1799.53|1800.23|1798.73|1801.03|1799.53|1800.22|1798.72|0
1599507000000|2020-09-07 19:30:00|1800.22|1798.72|1800.22|1798.72|1800.22|1798.72|1799.74|1798.24|0
1599507300000|2020-09-07 19:35:00|1800.42|1798.92|1800.22|1798.72|1800.93|1799.43|1800.22|1798.72|0
1599507600000|2020-09-07 19:40:00|1800.08|1798.58|1800.2|1798.7|1800.21|1798.71|1799.72|1798.22|0
1599507900000|2020-09-07 19:45:00|1800.33|1798.83|1800.18|1798.68|1800.67|1799.17|1800.18|1798.68|0
1599508200000|2020-09-07 19:50:00|1800.05|1798.55|1799.71|1798.21|1800.05|1798.55|1799.71|1798.21|0
1599508500000|2020-09-07 19:55:00|1799.53|1798.03|1799.8|1798.3|1799.8|1798.3|1799.35|1797.85|0
1599508800000|2020-09-07 20:00:00|1799.81|1798.31|1799.81|1798.31|1799.81|1798.31|1799.81|1798.31|0
1599509100000|2020-09-07 20:05:00|1799.83|1798.33|1799.81|1798.31|1799.83|1798.33|1799.81|1798.31|0
1599509400000|2020-09-07 20:10:00|1799.7|1798.2|1799.66|1798.16|1799.7|1798.2|1799.66|1798.16|0
1599510000000|2020-09-07 20:20:00|1799.34|1797.84|1799.34|1797.84|1799.34|1797.84|1799.34|1797.84|0
1599511200000|2020-09-07 20:40:00|1799.35|1797.85|1799.37|1797.87|1799.37|1797.87|1799.35|1797.85|0
1599511500000|2020-09-07 20:45:00|1799.34|1797.84|1799.34|1797.84|1799.34|1797.84|1799.34|1797.84|0
1599513900000|2020-09-07 21:25:00|1799.32|1797.82|1799.32|1797.82|1799.32|1797.82|1799.32|1797.82|0
1599515700000|2020-09-07 21:55:00|1799.09|1797.59|1798.64|1797.14|1799.09|1797.59|1798.64|1797.14|0
1599516000000|2020-09-07 22:00:00|1798.66|1797.16|1801.27|1799.77|1802.09|1800.59|1798.66|1797.16|0
1599516300000|2020-09-07 22:05:00|1801.22|1799.72|1799.32|1797.82|1801.71|1800.21|1798.73|1797.23|0
1599516600000|2020-09-07 22:10:00|1799.34|1797.84|1800.24|1798.74|1801.17|1799.67|1799.34|1797.84|0
1599516900000|2020-09-07 22:15:00|1800.23|1798.73|1799.8|1798.3|1800.63|1799.13|1799.59|1798.09|0
1599517200000|2020-09-07 22:20:00|1799.82|1798.32|1801.22|1799.72|1801.71|1800.21|1799.7|1798.2|0
1599517500000|2020-09-07 22:25:00|1801.21|1799.71|1804.12|1802.62|1804.84|1803.34|1801.05|1799.55|0
1599517800000|2020-09-07 22:30:00|1804.13|1802.63|1803.11|1801.61|1804.23|1802.73|1802.35|1800.85|0
1599518100000|2020-09-07 22:35:00|1803.12|1801.62|1803|1801.5|1804.19|1802.69|1802.84|1801.34|0
1599518400000|2020-09-07 22:40:00|1802.99|1801.49|1802.62|1801.12|1803.11|1801.61|1802.08|1800.58|0
1599518700000|2020-09-07 22:45:00|1802.63|1801.13|1803.76|1802.26|1804.03|1802.53|1802.63|1801.13|0
1599519000000|2020-09-07 22:50:00|1803.78|1802.28|1803.59|1802.09|1804.41|1802.91|1803.38|1801.88|0
1599519300000|2020-09-07 22:55:00|1803.6|1802.1|1804.25|1802.75|1804.3|1802.8|1803.38|1801.88|0
1599519600000|2020-09-07 23:00:00|1804.26|1802.76|1803.11|1801.61|1804.57|1803.07|1802.73|1801.23|0
1599519900000|2020-09-07 23:05:00|1803.12|1801.62|1803.38|1801.88|1803.92|1802.42|1802.62|1801.12|0
1599520200000|2020-09-07 23:10:00|1803.37|1801.87|1803.38|1801.88|1803.92|1802.42|1802.62|1801.12|0
1599520500000|2020-09-07 23:15:00|1803.4|1801.9|1805.18|1803.68|1805.45|1803.95|1803.11|1801.61|0
1599520800000|2020-09-07 23:20:00|1805.19|1803.69|1804.63|1803.13|1805.55|1804.05|1803.65|1802.15|0
1599521100000|2020-09-07 23:25:00|1804.65|1803.15|1804.53|1803.03|1805.28|1803.78|1803.96|1802.46|0
1599521400000|2020-09-07 23:30:00|1804.54|1803.04|1803.18|1801.68|1804.75|1803.25|1803.12|1801.62|0
1599521700000|2020-09-07 23:35:00|1803.19|1801.69|1802.8|1801.3|1803.72|1802.22|1802.42|1800.92|0
1599522000000|2020-09-07 23:40:00|1802.81|1801.31|1803.99|1802.49|1804.1|1802.6|1802.69|1801.19|0
1599522300000|2020-09-07 23:45:00|1804.01|1802.51|1803.18|1801.68|1804.37|1802.87|1802.8|1801.3|0
1599522600000|2020-09-07 23:50:00|1803.2|1801.7|1803.99|1802.49|1804.26|1802.76|1803.07|1801.57|0
1599522900000|2020-09-07 23:55:00|1803.98|1802.48|1803.45|1801.95|1804.32|1802.82|1803.18|1801.68|0
1599523200000|2020-09-08 00:00:00|1803.47|1801.97|1804.03|1802.53|1805.6|1804.1|1803.34|1801.84|0
1599523500000|2020-09-08 00:05:00|1804.04|1802.54|1802.38|1800.88|1804.79|1803.29|1801.84|1800.34|0
1599523800000|2020-09-08 00:10:00|1802.4|1800.9|1801.84|1800.34|1802.82|1801.32|1801.46|1799.96|0
1599524100000|2020-09-08 00:15:00|1801.83|1800.33|1799.01|1797.51|1801.9|1800.4|1798.47|1796.97|0
1599524400000|2020-09-08 00:20:00|1799|1797.5|1799.01|1797.51|1799.03|1797.53|1798.44|1796.94|0
1599524700000|2020-09-08 00:25:00|1799.02|1797.52|1799.57|1798.07|1799.59|1798.09|1798.45|1796.95|0
1599525000000|2020-09-08 00:30:00|1799.33|1797.83|1799.4|1797.9|1799.59|1798.09|1798.92|1797.42|0
1599525300000|2020-09-08 00:35:00|1799.41|1797.91|1799.4|1797.9|1799.96|1798.46|1799.39|1797.89|0
1599525600000|2020-09-08 00:40:00|1799.41|1797.91|1798.93|1797.43|1800|1798.5|1798.93|1797.43|0
1599525900000|2020-09-08 00:45:00|1798.94|1797.44|1799.47|1797.97|1800|1798.5|1798.44|1796.94|0
1599526200000|2020-09-08 00:50:00|1799.48|1797.98|1799.47|1797.97|1799.96|1798.46|1798.92|1797.42|0
1599526500000|2020-09-08 00:55:00|1799.46|1797.96|1799.95|1798.45|1800.49|1798.99|1799.2|1797.7|0
1599526800000|2020-09-08 01:00:00|1799.96|1798.46|1798.56|1797.06|1800.12|1798.62|1798.33|1796.83|0
1599527100000|2020-09-08 01:05:00|1798.58|1797.08|1797.42|1795.92|1799.1|1797.6|1797.41|1795.91|0
1599527400000|2020-09-08 01:10:00|1797.41|1795.91|1799.46|1797.96|1799.47|1797.97|1797.39|1795.89|0
1599527700000|2020-09-08 01:15:00|1799.47|1797.97|1801.06|1799.56|1801.54|1800.04|1798.42|1796.92|0
1599528000000|2020-09-08 01:20:00|1801.07|1799.57|1800.53|1799.03|1801.08|1799.58|1800.52|1799.02|0
1599528300000|2020-09-08 01:25:00|1800.54|1799.04|1800.59|1799.09|1801.1|1799.6|1800.01|1798.51|0
1599528600000|2020-09-08 01:30:00|1800.6|1799.1|1801.14|1799.64|1801.18|1799.68|1799.01|1797.51|0
1599528900000|2020-09-08 01:35:00|1801.15|1799.65|1801.11|1799.61|1802.17|1800.67|1800.05|1798.55|0
1599529200000|2020-09-08 01:40:00|1801.13|1799.63|1800.03|1798.53|1801.6|1800.1|1800.03|1798.53|0
1599529500000|2020-09-08 01:45:00|1800.04|1798.54|1799.82|1798.32|1801.09|1799.59|1799.52|1798.02|0
1599529800000|2020-09-08 01:50:00|1799.88|1798.38|1800.05|1798.55|1801.59|1800.09|1799.88|1798.38|0
1599530100000|2020-09-08 01:55:00|1800.06|1798.56|1801.07|1799.57|1801.1|1799.6|1800.02|1798.52|0
1599530400000|2020-09-08 02:00:00|1801.08|1799.58|1802.66|1801.16|1803.16|1801.66|1800.57|1799.07|0
1599530700000|2020-09-08 02:05:00|1802.67|1801.17|1802.42|1800.92|1803.21|1801.71|1802.16|1800.66|0
1599531000000|2020-09-08 02:10:00|1802.43|1800.93|1802.18|1800.68|1802.72|1801.22|1801.69|1800.19|0
1599531300000|2020-09-08 02:15:00|1802.19|1800.69|1801.67|1800.17|1802.75|1801.25|1801.66|1800.16|0
1599531600000|2020-09-08 02:20:00|1801.66|1800.16|1802.15|1800.65|1802.64|1801.14|1801.66|1800.16|0
1599531900000|2020-09-08 02:25:00|1802.16|1800.66|1801.34|1799.84|1802.69|1801.19|1801.08|1799.58|0
1599532200000|2020-09-08 02:30:00|1801.1|1799.6|1800.17|1798.67|1801.56|1800.06|1800.17|1798.67|0
1599532500000|2020-09-08 02:35:00|1800.16|1798.66|1799.89|1798.39|1800.96|1799.46|1799.38|1797.88|0
1599532800000|2020-09-08 02:40:00|1799.88|1798.38|1799.88|1798.38|1800.45|1798.95|1799.36|1797.86|0
1599533100000|2020-09-08 02:45:00|1799.85|1798.35|1799.85|1798.35|1800.67|1799.17|1799.35|1797.85|0
1599533400000|2020-09-08 02:50:00|1799.86|1798.36|1799.29|1797.79|1800.35|1798.85|1798.28|1796.78|0
1599533700000|2020-09-08 02:55:00|1799.3|1797.8|1798.3|1796.8|1799.81|1798.31|1798.26|1796.76|0
1599534000000|2020-09-08 03:00:00|1798.27|1796.77|1796.59|1795.09|1798.84|1797.34|1796.07|1794.57|0
1599534300000|2020-09-08 03:05:00|1796.61|1795.11|1796.64|1795.14|1797.15|1795.65|1796.56|1795.06|0
1599534600000|2020-09-08 03:10:00|1796.62|1795.12|1797.17|1795.67|1797.2|1795.7|1796.62|1795.12|0
1599534900000|2020-09-08 03:15:00|1797.16|1795.66|1797.46|1795.96|1797.68|1796.18|1796.63|1795.13|0
1599535200000|2020-09-08 03:20:00|1797.45|1795.95|1797.6|1796.1|1797.7|1796.2|1797.06|1795.56|0
1599535500000|2020-09-08 03:25:00|1797.61|1796.11|1796.78|1795.28|1798.16|1796.66|1795.99|1794.49|0
1599535800000|2020-09-08 03:30:00|1796.54|1795.04|1798.1|1796.6|1798.1|1796.6|1795.5|1794|0
1599536100000|2020-09-08 03:35:00|1798.11|1796.61|1798.13|1796.63|1799.18|1797.68|1798.1|1796.6|0
1599536400000|2020-09-08 03:40:00|1798.14|1796.64|1799.17|1797.67|1799.69|1798.19|1798.14|1796.64|0
1599536700000|2020-09-08 03:45:00|1799.3|1797.8|1798.71|1797.21|1799.32|1797.82|1798.71|1797.21|0
1599537000000|2020-09-08 03:50:00|1798.72|1797.22|1798.78|1797.28|1798.79|1797.29|1798.22|1796.72|0
1599537300000|2020-09-08 03:55:00|1798.76|1797.26|1799.79|1798.29|1799.79|1798.29|1798.73|1797.23|0
1599537600000|2020-09-08 04:00:00|1799.78|1798.28|1799.81|1798.31|1799.86|1798.36|1799.3|1797.8|0
1599537900000|2020-09-08 04:05:00|1799.83|1798.33|1799.27|1797.77|1800.37|1798.87|1799.22|1797.72|0
1599538200000|2020-09-08 04:10:00|1799.26|1797.76|1800.78|1799.28|1801.31|1799.81|1799.25|1797.75|0
1599538500000|2020-09-08 04:15:00|1800.79|1799.29|1800.8|1799.3|1801.33|1799.83|1800.31|1798.81|0
1599538800000|2020-09-08 04:20:00|1800.81|1799.31|1800.3|1798.8|1800.84|1799.34|1800.01|1798.51|0
1599539100000|2020-09-08 04:25:00|1800.29|1798.79|1800.33|1798.83|1800.57|1799.07|1799.77|1798.27|0
1599539400000|2020-09-08 04:30:00|1800.31|1798.81|1800.39|1798.89|1800.87|1799.37|1800.28|1798.78|0
1599539700000|2020-09-08 04:35:00|1800.38|1798.88|1799.87|1798.37|1800.43|1798.93|1799.85|1798.35|0
1599540000000|2020-09-08 04:40:00|1799.86|1798.36|1798.8|1797.3|1799.87|1798.37|1798.76|1797.26|0
1599540300000|2020-09-08 04:45:00|1798.82|1797.32|1799.26|1797.76|1799.8|1798.3|1798.74|1797.24|0
1599540600000|2020-09-08 04:50:00|1799.27|1797.77|1799.33|1797.83|1800.63|1799.13|1799.27|1797.77|0
1599540900000|2020-09-08 04:55:00|1799.32|1797.82|1799.89|1798.39|1799.9|1798.4|1799.3|1797.8|0
1599541200000|2020-09-08 05:00:00|1799.88|1798.38|1799.89|1798.39|1800.48|1798.98|1798.8|1797.3|0
1599541500000|2020-09-08 05:05:00|1799.88|1798.38|1799.38|1797.88|1799.92|1798.42|1799.12|1797.62|0
1599541800000|2020-09-08 05:10:00|1799.39|1797.89|1799.97|1798.47|1799.99|1798.49|1798.38|1796.88|0
1599542100000|2020-09-08 05:15:00|1799.99|1798.49|1801.04|1799.54|1801.09|1799.59|1799.99|1798.49|0
1599542400000|2020-09-08 05:20:00|1801.05|1799.55|1801.09|1799.59|1802.1|1800.6|1801.02|1799.52|0
1599542700000|2020-09-08 05:25:00|1801.1|1799.6|1801.14|1799.64|1802.65|1801.15|1801.09|1799.59|0
1599543000000|2020-09-08 05:30:00|1801.16|1799.66|1800.64|1799.14|1801.19|1799.69|1800.08|1798.58|0
1599543300000|2020-09-08 05:35:00|1800.62|1799.12|1800.32|1798.82|1801.13|1799.63|1800.05|1798.55|0
1599543600000|2020-09-08 05:40:00|1800.31|1798.81|1801.16|1799.66|1801.17|1799.67|1800.06|1798.56|0
1599543900000|2020-09-08 05:45:00|1801.15|1799.65|1803.38|1801.88|1803.52|1802.02|1801.15|1799.65|0
1599544200000|2020-09-08 05:50:00|1803.37|1801.87|1803.42|1801.92|1803.9|1802.4|1802.4|1800.9|0
1599544500000|2020-09-08 05:55:00|1803.4|1801.9|1804.67|1803.17|1804.67|1803.17|1802.88|1801.38|0
1599544800000|2020-09-08 06:00:00|1804.69|1803.19|1804.9|1803.4|1806.91|1805.41|1804.18|1802.68|0
1599545100000|2020-09-08 06:05:00|1805.07|1803.57|1805.34|1803.84|1806.85|1805.35|1804.8|1803.3|0
1599545400000|2020-09-08 06:10:00|1805.32|1803.82|1804.39|1802.89|1806.55|1805.05|1804.37|1802.87|0
1599545700000|2020-09-08 06:15:00|1804.38|1802.88|1803.84|1802.34|1805.53|1804.03|1803.84|1802.34|0
1599546000000|2020-09-08 06:20:00|1803.85|1802.35|1802.36|1800.86|1804.82|1803.32|1802.36|1800.86|0
1599546300000|2020-09-08 06:25:00|1802.37|1800.87|1803.52|1802.02|1803.74|1802.24|1801.44|1799.94|0
1599546600000|2020-09-08 06:30:00|1803.45|1801.95|1802.52|1801.12|1804.27|1802.87|1801.52|1800.12|54
1599546900000|2020-09-08 06:35:00|1802.65|1801.25|1803.65|1802.25|1804.15|1802.75|1802.52|1801.12|11
1599547200000|2020-09-08 06:40:00|1803.77|1802.37|1803.27|1801.87|1803.9|1802.5|1802.65|1801.25|7
1599547500000|2020-09-08 06:45:00|1803.15|1801.75|1803.52|1802.12|1803.65|1802.25|1802.9|1801.5|10
1599547800000|2020-09-08 06:50:00|1803.4|1802|1803.77|1802.37|1804.77|1803.37|1803.02|1801.62|25
1599548100000|2020-09-08 06:55:00|1804.3|1802.8|1803.23|1801.73|1804.65|1803.15|1803.23|1801.73|0
1599548400000|2020-09-08 07:00:00|1803.2|1801.7|1796.45|1795.95|1803.23|1802.7|1796.32|1795.82|5513
1599548700000|2020-09-08 07:05:00|1796.57|1796.07|1795.45|1794.95|1799.45|1798.95|1794.32|1793.82|3872
1599549000000|2020-09-08 07:10:00|1794.95|1794.45|1801.82|1801.32|1801.82|1801.32|1793.57|1793.07|2849
1599549300000|2020-09-08 07:15:00|1801.95|1801.45|1790.7|1790.2|1801.95|1801.45|1789.32|1788.82|3656
1599549600000|2020-09-08 07:20:00|1790.2|1789.7|1791.45|1790.95|1792.57|1792.07|1788.2|1787.7|1860
1599549900000|2020-09-08 07:25:00|1791.2|1790.7|1792.45|1791.95|1793.7|1793.2|1790.2|1789.7|1658
1599550200000|2020-09-08 07:30:00|1792.32|1791.82|1791.95|1791.45|1793.2|1792.7|1789.45|1788.95|1223
1599550500000|2020-09-08 07:35:00|1791.7|1791.2|1789.57|1789.07|1791.7|1791.2|1788.2|1787.7|1115
1599550800000|2020-09-08 07:40:00|1789.6|1789.1|1785.98|1785.48|1790.23|1789.73|1784.98|1784.48|1487
1599551100000|2020-09-08 07:45:00|1785.85|1785.35|1788.35|1787.85|1788.73|1788.23|1785.73|1785.23|1204
1599551400000|2020-09-08 07:50:00|1788.48|1787.98|1789.98|1789.48|1790.85|1790.35|1786.98|1786.48|1115
1599551700000|2020-09-08 07:55:00|1790.1|1789.6|1789.6|1789.1|1790.23|1789.73|1787.73|1787.23|902
1599552000000|2020-09-08 08:00:00|1789.73|1789.23|1789.73|1789.23|1789.98|1789.48|1786.6|1786.1|709
1599552300000|2020-09-08 08:05:00|1789.98|1789.48|1790.48|1789.98|1790.73|1790.23|1787.73|1787.23|883
1599552600000|2020-09-08 08:10:00|1790.35|1789.85|1786.73|1786.23|1790.48|1789.98|1785.98|1785.48|1558
1599552900000|2020-09-08 08:15:00|1786.6|1786.1|1783.98|1783.48|1787.48|1786.98|1783.35|1782.85|1146
1599553200000|2020-09-08 08:20:00|1783.85|1783.35|1780.85|1780.35|1783.98|1783.48|1780.85|1780.35|1184
1599553500000|2020-09-08 08:25:00|1780.73|1780.23|1784.6|1784.1|1785.23|1784.73|1780.48|1779.98|1423
1599553800000|2020-09-08 08:30:00|1784.48|1783.98|1783.98|1783.48|1784.98|1784.48|1783.35|1782.85|964
1599554100000|2020-09-08 08:35:00|1784.1|1783.6|1785.73|1785.23|1786.85|1786.35|1782.73|1782.23|1037
1599554400000|2020-09-08 08:40:00|1785.85|1785.35|1784.48|1783.98|1786.23|1785.73|1783.73|1783.23|832
1599554700000|2020-09-08 08:45:00|1784.35|1783.85|1784.98|1784.48|1785.6|1785.1|1782.23|1781.73|963
1599555000000|2020-09-08 08:50:00|1784.73|1784.23|1783.98|1783.48|1784.85|1784.35|1782.73|1782.23|624
1599555300000|2020-09-08 08:55:00|1784.1|1783.6|1785.73|1785.23|1786.73|1786.23|1783.98|1783.48|918
1599555600000|2020-09-08 09:00:00|1785.48|1784.98|1788.23|1787.73|1788.23|1787.73|1783.98|1783.48|606
1599555900000|2020-09-08 09:05:00|1787.98|1787.48|1787.85|1787.35|1787.98|1787.48|1786.73|1786.23|478
1599556200000|2020-09-08 09:10:00|1787.98|1787.48|1787.73|1787.23|1789.23|1788.73|1786.98|1786.48|568
1599556500000|2020-09-08 09:15:00|1787.6|1787.1|1789.1|1788.6|1789.23|1788.73|1786.35|1785.85|318
1599556800000|2020-09-08 09:20:00|1789.23|1788.73|1786.85|1786.35|1789.23|1788.73|1786.85|1786.35|324
1599557100000|2020-09-08 09:25:00|1786.98|1786.48|1787.73|1787.23|1788.73|1788.23|1785.85|1785.35|502
1599557400000|2020-09-08 09:30:00|1787.6|1787.1|1784.73|1784.23|1787.6|1787.1|1784.48|1783.98|464
1599557700000|2020-09-08 09:35:00|1784.98|1784.48|1786.98|1786.48|1786.98|1786.48|1784.73|1784.23|338
1599558000000|2020-09-08 09:40:00|1786.85|1786.35|1783.73|1783.23|1787.35|1786.85|1783.48|1782.98|783
1599558300000|2020-09-08 09:45:00|1783.6|1783.1|1785.73|1785.23|1786.23|1785.73|1783.1|1782.6|577
1599558600000|2020-09-08 09:50:00|1785.48|1784.98|1783.35|1782.85|1785.98|1785.48|1783.23|1782.73|678
1599558900000|2020-09-08 09:55:00|1783.48|1782.98|1784.73|1784.23|1785.6|1785.1|1783.48|1782.98|587
1599559200000|2020-09-08 10:00:00|1784.6|1784.1|1784.98|1784.48|1785.98|1785.48|1783.85|1783.35|429
1599559500000|2020-09-08 10:05:00|1785.1|1784.6|1785.73|1785.23|1786.23|1785.73|1784.48|1783.98|312
1599559800000|2020-09-08 10:10:00|1785.6|1785.1|1786.48|1785.98|1786.48|1785.98|1784.48|1783.98|283
1599560100000|2020-09-08 10:15:00|1786.35|1785.85|1786.48|1785.98|1787.23|1786.73|1785.23|1784.73|413
1599560400000|2020-09-08 10:20:00|1786.6|1786.1|1785.48|1784.98|1787.98|1787.48|1785.48|1784.98|283
1599560700000|2020-09-08 10:25:00|1785.35|1784.85|1785.23|1784.73|1785.98|1785.48|1784.35|1783.85|527
1599561000000|2020-09-08 10:30:00|1785.1|1784.6|1784.73|1784.23|1785.98|1785.48|1784.48|1783.98|278
1599561300000|2020-09-08 10:35:00|1784.6|1784.1|1783.73|1783.23|1784.73|1784.23|1782.73|1782.23|391
1599561600000|2020-09-08 10:40:00|1783.85|1783.35|1783.73|1783.23|1784.23|1783.73|1782.73|1782.23|399
1599561900000|2020-09-08 10:45:00|1783.6|1783.1|1782.23|1781.73|1783.73|1783.23|1781.85|1781.35|403
1599562200000|2020-09-08 10:50:00|1782.48|1781.98|1781.73|1781.23|1782.98|1782.48|1781.73|1781.23|292
1599562500000|2020-09-08 10:55:00|1781.85|1781.35|1782.98|1782.48|1783.23|1782.73|1781.85|1781.35|405
1599562800000|2020-09-08 11:00:00|1783.1|1782.6|1784.73|1784.23|1784.73|1784.23|1782.73|1782.23|335
1599563100000|2020-09-08 11:05:00|1784.6|1784.1|1784.1|1783.6|1785.48|1784.98|1783.73|1783.23|703
1599563400000|2020-09-08 11:10:00|1783.98|1783.48|1783.6|1783.1|1784.23|1783.73|1783.35|1782.85|232
1599563700000|2020-09-08 11:15:00|1783.48|1782.98|1782.73|1782.23|1783.73|1783.23|1781.85|1781.35|321
1599564000000|2020-09-08 11:20:00|1782.6|1782.1|1782.48|1781.98|1782.73|1782.23|1781.48|1780.98|316
1599564300000|2020-09-08 11:25:00|1782.73|1782.23|1784.48|1783.98|1784.48|1783.98|1782.35|1781.85|498
1599564600000|2020-09-08 11:30:00|1784.35|1783.85|1781.1|1780.6|1784.6|1784.1|1780.98|1780.48|550
1599564900000|2020-09-08 11:35:00|1780.98|1780.48|1780.23|1779.73|1780.98|1780.48|1779.98|1779.48|437
1599565200000|2020-09-08 11:40:00|1780.1|1779.6|1779.17|1778.67|1780.35|1779.85|1778.48|1777.98|650
1599565500000|2020-09-08 11:45:00|1779.04|1778.54|1778.17|1777.67|1780.17|1779.67|1777.67|1777.17|894
1599565800000|2020-09-08 11:50:00|1778.04|1777.54|1779.17|1778.67|1779.42|1778.92|1777.54|1777.04|716
1599566100000|2020-09-08 11:55:00|1779.04|1778.54|1780.42|1779.92|1781.17|1780.67|1778.79|1778.29|733
1599566400000|2020-09-08 12:00:00|1780.54|1780.04|1778.42|1777.92|1780.92|1780.42|1778.29|1777.79|935
1599566700000|2020-09-08 12:05:00|1778.17|1777.67|1777.42|1776.92|1779.17|1778.67|1777.42|1776.92|764
1599567000000|2020-09-08 12:10:00|1777.29|1776.79|1775.42|1774.92|1778.42|1777.92|1774.92|1774.42|1256
1599567300000|2020-09-08 12:15:00|1775.29|1774.79|1776.04|1775.54|1777.17|1776.67|1774.42|1773.92|893
1599567600000|2020-09-08 12:20:00|1775.92|1775.42|1776.92|1776.42|1777.17|1776.67|1774.04|1773.54|664
1599567900000|2020-09-08 12:25:00|1776.79|1776.29|1775.17|1774.67|1776.79|1776.29|1774.79|1774.29|401
1599568200000|2020-09-08 12:30:00|1775.04|1774.54|1774.67|1774.17|1776.92|1776.42|1774.29|1773.79|866
1599568500000|2020-09-08 12:35:00|1774.54|1774.04|1771.17|1770.67|1774.67|1774.17|1771.17|1770.67|1051
1599568800000|2020-09-08 12:40:00|1771.04|1770.54|1772.79|1772.29|1774.17|1773.67|1770.67|1770.17|795
1599569100000|2020-09-08 12:45:00|1772.92|1772.42|1773.04|1772.54|1773.92|1773.42|1772.17|1771.67|587
1599569400000|2020-09-08 12:50:00|1772.92|1772.42|1772.29|1771.79|1773.42|1772.92|1772.17|1771.67|589
1599569700000|2020-09-08 12:55:00|1772.42|1771.92|1773.67|1773.17|1775.17|1774.67|1772.42|1771.92|858
1599570000000|2020-09-08 13:00:00|1773.54|1773.04|1770.92|1770.42|1773.79|1773.29|1770.92|1770.42|760
1599570300000|2020-09-08 13:05:00|1771.17|1770.67|1771.54|1771.04|1772.17|1771.67|1770.67|1770.17|598
1599570600000|2020-09-08 13:10:00|1771.42|1770.92|1770.04|1769.54|1771.67|1771.17|1768.42|1767.92|1496
1599570900000|2020-09-08 13:15:00|1769.92|1769.42|1771.67|1771.17|1772.17|1771.67|1769.42|1768.92|573
1599571200000|2020-09-08 13:20:00|1771.79|1771.29|1771.79|1771.29|1771.92|1771.42|1770.17|1769.67|720
1599571500000|2020-09-08 13:25:00|1771.92|1771.42|1772.92|1772.42|1773.42|1772.92|1771.42|1770.92|618
1599571800000|2020-09-08 13:30:00|1772.67|1772.17|1772.04|1771.54|1773.17|1772.67|1769.79|1769.29|2013
1599572100000|2020-09-08 13:35:00|1772.17|1771.67|1775.17|1774.67|1775.42|1774.92|1770.67|1770.17|2114
1599572400000|2020-09-08 13:40:00|1775.04|1774.54|1770.67|1770.17|1775.04|1774.54|1769.92|1769.42|1518
1599572700000|2020-09-08 13:45:00|1770.54|1770.04|1774.42|1773.92|1777.42|1776.92|1769.42|1768.92|2780
1599573000000|2020-09-08 13:50:00|1774.29|1773.79|1776.92|1776.42|1778.17|1777.67|1773.42|1772.92|2485
1599573300000|2020-09-08 13:55:00|1777.04|1776.54|1780.17|1779.67|1781.04|1780.54|1776.42|1775.92|2345
1599573600000|2020-09-08 14:00:00|1780.42|1779.92|1776.67|1776.17|1781.04|1780.54|1776.67|1776.17|2864
1599573900000|2020-09-08 14:05:00|1776.92|1776.42|1779.42|1778.92|1779.92|1779.42|1775.29|1774.79|1602
1599574200000|2020-09-08 14:10:00|1779.86|1779.36|1783.86|1783.36|1784.36|1783.86|1779.61|1779.11|2671
1599574500000|2020-09-08 14:15:00|1783.73|1783.23|1782.11|1781.61|1784.86|1784.36|1781.61|1781.11|1940
1599574800000|2020-09-08 14:20:00|1782.23|1781.73|1784.23|1783.73|1785.11|1784.61|1780.61|1780.11|1576
1599575100000|2020-09-08 14:25:00|1784.36|1783.86|1786.73|1786.23|1787.11|1786.61|1784.36|1783.86|1910
1599575400000|2020-09-08 14:30:00|1786.61|1786.11|1785.86|1785.36|1788.11|1787.61|1783.61|1783.11|1266
1599575700000|2020-09-08 14:35:00|1786.11|1785.61|1787.36|1786.86|1787.36|1786.86|1783.36|1782.86|1249
1599576000000|2020-09-08 14:40:00|1787.61|1787.11|1782.61|1782.11|1787.73|1787.23|1781.36|1780.86|1785
1599576300000|2020-09-08 14:45:00|1782.48|1781.98|1779.36|1778.86|1782.86|1782.36|1778.98|1778.48|1330
1599576600000|2020-09-08 14:50:00|1779.23|1778.73|1780.61|1780.11|1782.86|1782.36|1778.61|1778.11|1332
1599576900000|2020-09-08 14:55:00|1780.86|1780.36|1781.48|1780.98|1783.36|1782.86|1779.61|1779.11|1246
1599577200000|2020-09-08 15:00:00|1781.61|1781.11|1785.61|1785.11|1786.36|1785.86|1780.11|1779.61|1844
1599577500000|2020-09-08 15:05:00|1785.36|1784.86|1787.36|1786.86|1787.73|1787.23|1784.73|1784.23|1675
1599577800000|2020-09-08 15:10:00|1787.48|1786.98|1788.36|1787.86|1789.61|1789.11|1787.11|1786.61|1481
1599578100000|2020-09-08 15:15:00|1788.48|1787.98|1787.11|1786.61|1789.61|1789.11|1786.86|1786.36|1915
1599578400000|2020-09-08 15:20:00|1786.98|1786.48|1784.5|1783|1787.23|1786.73|1783.11|1782.61|4144
1599578700000|2020-09-08 15:25:00|1784.63|1783.13|1782.35|1780.85|1786.04|1784.54|1782.17|1780.67|6052
1599579000000|2020-09-08 15:30:00|1782.33|1780.83|1783.31|1781.91|1783.68|1782.28|1779.31|1777.91|289
1599579300000|2020-09-08 15:35:00|1783.06|1781.66|1780.68|1779.28|1783.06|1781.66|1780.68|1779.28|36
1599579600000|2020-09-08 15:40:00|1780.43|1779.03|1781.56|1780.16|1781.68|1780.28|1780.18|1778.78|106
1599579900000|2020-09-08 15:45:00|1781.68|1780.28|1781.56|1780.16|1782.18|1780.78|1781.43|1780.03|2
1599580200000|2020-09-08 15:50:00|1781.81|1780.41|1779.56|1778.16|1781.81|1780.41|1778.56|1777.16|20
1599580500000|2020-09-08 15:55:00|1779.43|1778.03|1781.06|1779.56|1781.68|1780.28|1778.68|1777.28|63
1599580800000|2020-09-08 16:00:00|1781.05|1779.55|1782.03|1780.53|1783.11|1781.61|1780.51|1779.01|0
1599581100000|2020-09-08 16:05:00|1782.05|1780.55|1783.57|1782.07|1784.4|1782.9|1781.47|1779.97|0
1599581400000|2020-09-08 16:10:00|1783.54|1782.04|1783.45|1781.95|1784.67|1783.17|1782.95|1781.45|0
1599581700000|2020-09-08 16:15:00|1783.41|1781.91|1784.48|1782.98|1785.16|1783.66|1782.5|1781|0
1599582000000|2020-09-08 16:20:00|1784.49|1782.99|1786.09|1784.59|1786.21|1784.71|1782.98|1781.48|0
1599582300000|2020-09-08 16:25:00|1786.08|1784.58|1783.38|1781.88|1786.12|1784.62|1783.36|1781.86|0
1599582600000|2020-09-08 16:30:00|1783.37|1781.87|1784.28|1782.78|1784.92|1783.42|1782.3|1780.8|0
1599582900000|2020-09-08 16:35:00|1784.29|1782.79|1783.83|1782.33|1784.96|1783.46|1783.36|1781.86|0
1599583200000|2020-09-08 16:40:00|1783.85|1782.35|1783.41|1781.91|1784.35|1782.85|1781.3|1779.8|0
1599583500000|2020-09-08 16:45:00|1783.36|1781.86|1785.1|1783.6|1785.19|1783.69|1782.89|1781.39|0
1599583800000|2020-09-08 16:50:00|1785.12|1783.62|1785.19|1783.69|1785.73|1784.23|1784.05|1782.55|0
1599584100000|2020-09-08 16:55:00|1785.17|1783.67|1785.7|1784.2|1785.74|1784.24|1784.69|1783.19|0
1599584400000|2020-09-08 17:00:00|1785.68|1784.18|1784.68|1783.18|1785.77|1784.27|1784.12|1782.62|0
1599584700000|2020-09-08 17:05:00|1784.66|1783.16|1783.54|1782.04|1784.72|1783.22|1783.52|1782.02|0
1599585000000|2020-09-08 17:10:00|1783.55|1782.05|1785.31|1783.81|1785.31|1783.81|1783.02|1781.52|0
1599585300000|2020-09-08 17:15:00|1785.29|1783.79|1785.84|1784.34|1785.99|1784.49|1784.8|1783.3|0
1599585600000|2020-09-08 17:20:00|1785.83|1784.33|1786.26|1784.76|1786.3|1784.8|1784.8|1783.3|0
1599585900000|2020-09-08 17:25:00|1786.27|1784.77|1785.21|1783.71|1786.76|1785.26|1784.69|1783.19|0
1599586200000|2020-09-08 17:30:00|1785.2|1783.7|1785.87|1784.37|1786.66|1785.16|1784.07|1782.57|0
1599586500000|2020-09-08 17:35:00|1785.94|1784.44|1786.68|1785.18|1787.23|1785.73|1785.61|1784.11|0
1599586800000|2020-09-08 17:40:00|1786.69|1785.19|1787.21|1785.71|1787.68|1786.18|1786.63|1785.13|0
1599587100000|2020-09-08 17:45:00|1787.23|1785.73|1787.26|1785.76|1787.79|1786.29|1786.19|1784.69|0
1599587400000|2020-09-08 17:50:00|1787.25|1785.75|1787.71|1786.21|1788.24|1786.74|1786.43|1784.93|0
1599587700000|2020-09-08 17:55:00|1787.72|1786.22|1786.57|1785.07|1787.72|1786.22|1786.08|1784.58|0
1599588000000|2020-09-08 18:00:00|1786.6|1785.1|1785.42|1783.92|1787.74|1786.24|1785.4|1783.9|0
1599588300000|2020-09-08 18:05:00|1785.43|1783.93|1785.85|1784.35|1786.35|1784.85|1784.35|1782.85|0
1599588600000|2020-09-08 18:10:00|1785.88|1784.38|1784.24|1782.74|1786.37|1784.87|1784.19|1782.69|0
1599588900000|2020-09-08 18:15:00|1784.22|1782.72|1782.66|1781.16|1784.74|1783.24|1782.09|1780.59|0
1599589200000|2020-09-08 18:20:00|1782.72|1781.22|1781.95|1780.45|1783.19|1781.69|1781.46|1779.96|0
1599589500000|2020-09-08 18:25:00|1781.92|1780.42|1781.43|1779.93|1782.53|1781.03|1780.91|1779.41|0
1599589800000|2020-09-08 18:30:00|1781.41|1779.91|1780.94|1779.44|1781.41|1779.91|1779.37|1777.87|0
1599590100000|2020-09-08 18:35:00|1780.91|1779.41|1778.05|1776.55|1780.91|1779.41|1777.53|1776.03|0
1599590400000|2020-09-08 18:40:00|1778.06|1776.56|1775.41|1773.91|1778.61|1777.11|1775.38|1773.88|0
1599590700000|2020-09-08 18:45:00|1775.39|1773.89|1776.07|1774.57|1776.68|1775.18|1775.11|1773.61|0
1599591000000|2020-09-08 18:50:00|1776.06|1774.56|1773.41|1771.91|1776.46|1774.96|1772.28|1770.78|0
1599591300000|2020-09-08 18:55:00|1773.4|1771.9|1777.13|1775.63|1777.74|1776.24|1772.53|1771.03|0
1599591600000|2020-09-08 19:00:00|1777.14|1775.64|1771.66|1770.16|1777.14|1775.64|1771.64|1770.14|0
1599591900000|2020-09-08 19:05:00|1771.67|1770.17|1773.31|1771.81|1773.31|1771.81|1771.67|1770.17|0
1599592200000|2020-09-08 19:10:00|1773.38|1771.88|1775.82|1774.32|1776.4|1774.9|1773.28|1771.78|0
1599592500000|2020-09-08 19:15:00|1775.81|1774.31|1776.29|1774.79|1777.43|1775.93|1774.16|1772.66|0
1599592800000|2020-09-08 19:20:00|1776.27|1774.77|1777.29|1775.79|1778.41|1776.91|1775.77|1774.27|0
1599593100000|2020-09-08 19:25:00|1777.3|1775.8|1779.42|1777.92|1779.87|1778.37|1776.21|1774.71|0
1599593400000|2020-09-08 19:30:00|1779.44|1777.94|1777.97|1776.47|1781.84|1780.34|1777.95|1776.45|0
1599593700000|2020-09-08 19:35:00|1777.98|1776.48|1779.5|1778|1780.73|1779.23|1777.98|1776.48|0
1599594000000|2020-09-08 19:40:00|1779.53|1778.03|1779.85|1778.35|1781.04|1779.54|1778.92|1777.42|0
1599594300000|2020-09-08 19:45:00|1779.71|1778.21|1777.5|1776|1779.99|1778.49|1775.76|1774.26|0
1599594600000|2020-09-08 19:50:00|1777.24|1775.74|1775.23|1773.73|1777.24|1775.74|1774.17|1772.67|0
1599594900000|2020-09-08 19:55:00|1775.3|1773.8|1772.76|1771.26|1775.7|1774.2|1771.82|1770.32|0
1599595200000|2020-09-08 20:00:00|1772.72|1771.22|1776.27|1774.77|1778.57|1777.07|1772.72|1771.22|0
1599595500000|2020-09-08 20:05:00|1776.28|1774.78|1774.93|1773.43|1776.72|1775.22|1773.95|1772.45|0
1599595800000|2020-09-08 20:10:00|1774.94|1773.44|1775.73|1774.23|1777.08|1775.58|1774.69|1773.19|0
1599596100000|2020-09-08 20:15:00|1775.75|1774.25|1775.99|1774.49|1775.99|1774.49|1775.54|1774.04|0
1599596400000|2020-09-08 20:20:00|1775.83|1774.33|1775.79|1774.29|1775.95|1774.45|1775.66|1774.16|0
1599596700000|2020-09-08 20:25:00|1775.95|1774.45|1776.08|1774.58|1776.16|1774.66|1775.87|1774.37|0
1599597000000|2020-09-08 20:30:00|1776.16|1774.66|1775.96|1774.46|1778.13|1776.63|1775.57|1774.07|0
1599597300000|2020-09-08 20:35:00|1775.98|1774.48|1776.33|1774.83|1777.62|1776.12|1775.81|1774.31|0
1599597600000|2020-09-08 20:40:00|1776.31|1774.81|1775.13|1773.63|1776.43|1774.93|1774.9|1773.4|0
1599597900000|2020-09-08 20:45:00|1775|1773.5|1776.51|1775.01|1777.34|1775.84|1775|1773.5|0
1599598200000|2020-09-08 20:50:00|1776.49|1774.99|1776.4|1774.9|1777.34|1775.84|1775.92|1774.42|0
1599598500000|2020-09-08 20:55:00|1776.44|1774.94|1776.39|1774.89|1777|1775.5|1775.77|1774.27|0
1599598800000|2020-09-08 21:00:00|1776.44|1774.94|1776.56|1775.06|1776.56|1775.06|1776.27|1774.77|0
1599599100000|2020-09-08 21:05:00|1776.64|1775.14|1776.31|1774.81|1776.64|1775.14|1776.19|1774.69|0
1599599400000|2020-09-08 21:10:00|1776.23|1774.73|1776.35|1774.85|1776.48|1774.98|1776.23|1774.73|0
1599599700000|2020-09-08 21:15:00|1776.48|1774.98|1776.27|1774.77|1776.52|1775.02|1776.27|1774.77|0
1599600000000|2020-09-08 21:20:00|1776.23|1774.73|1769.48|1767.98|1776.23|1774.73|1769.32|1767.82|0
1599600300000|2020-09-08 21:25:00|1768.67|1767.17|1769.85|1768.35|1770.95|1769.45|1768.66|1767.16|0
1599600600000|2020-09-08 21:30:00|1769.89|1768.39|1764.05|1762.55|1770.22|1768.72|1763.23|1761.73|0
1599600900000|2020-09-08 21:35:00|1763.93|1762.43|1764.09|1762.59|1764.83|1763.33|1763.93|1762.43|0
1599601200000|2020-09-08 21:40:00|1764.02|1762.52|1761.21|1759.71|1764.02|1762.52|1761.17|1759.67|0
1599601500000|2020-09-08 21:45:00|1761.09|1759.59|1762.84|1761.34|1762.84|1761.34|1759.85|1758.35|0
1599601800000|2020-09-08 21:50:00|1762.83|1761.33|1767.27|1765.77|1767.27|1765.77|1762.7|1761.2|0
1599602100000|2020-09-08 21:55:00|1767.19|1765.69|1767.56|1766.06|1767.67|1766.17|1766.21|1764.71|0
1599602400000|2020-09-08 22:00:00|1766.14|1764.64|1763.29|1761.79|1768.37|1766.87|1761.68|1760.18|0
1599602700000|2020-09-08 22:05:00|1763.3|1761.8|1759.69|1758.19|1763.64|1762.14|1759.69|1758.19|0
1599603000000|2020-09-08 22:10:00|1759.7|1758.2|1759.89|1758.39|1760.31|1758.81|1756.31|1754.81|0
1599603300000|2020-09-08 22:15:00|1759.9|1758.4|1762.11|1760.61|1762.16|1760.66|1759.9|1758.4|0
1599603600000|2020-09-08 22:20:00|1762.12|1760.62|1765.3|1763.8|1765.7|1764.2|1761.56|1760.06|0
1599603900000|2020-09-08 22:25:00|1765.31|1763.81|1764.44|1762.94|1765.38|1763.88|1763.12|1761.62|0
1599604200000|2020-09-08 22:30:00|1764.47|1762.97|1764.14|1762.64|1765.68|1764.18|1763.65|1762.15|0
1599604500000|2020-09-08 22:35:00|1764.18|1762.68|1763.36|1761.86|1764.59|1763.09|1763.11|1761.61|0
1599604800000|2020-09-08 22:40:00|1763.38|1761.88|1763.16|1761.66|1763.84|1762.34|1762.62|1761.12|0
1599605100000|2020-09-08 22:45:00|1763.15|1761.65|1763.98|1762.48|1764.41|1762.91|1763.09|1761.59|0
1599605400000|2020-09-08 22:50:00|1763.99|1762.49|1765.87|1764.37|1767.16|1765.66|1763.99|1762.49|0
1599605700000|2020-09-08 22:55:00|1765.86|1764.36|1766.7|1765.2|1767.03|1765.53|1765.63|1764.13|0
1599606000000|2020-09-08 23:00:00|1766.78|1765.28|1765.38|1763.88|1767.02|1765.52|1763.63|1762.13|0
1599606300000|2020-09-08 23:05:00|1765.4|1763.9|1766.69|1765.19|1767.49|1765.99|1765.23|1763.73|0
1599606600000|2020-09-08 23:10:00|1766.65|1765.15|1768.39|1766.89|1768.67|1767.17|1766.51|1765.01|0
1599606900000|2020-09-08 23:15:00|1768.38|1766.88|1768.36|1766.86|1769.96|1768.46|1768.26|1766.76|0
1599607200000|2020-09-08 23:20:00|1768.37|1766.87|1769.14|1767.64|1769.83|1768.33|1768.36|1766.86|0
1599607500000|2020-09-08 23:25:00|1769.15|1767.65|1767.91|1766.41|1769.58|1768.08|1767.13|1765.63|0
1599607800000|2020-09-08 23:30:00|1767.9|1766.4|1767.42|1765.92|1768.5|1767|1767.04|1765.54|0
1599608100000|2020-09-08 23:35:00|1767.44|1765.94|1767.72|1766.22|1767.77|1766.27|1765.96|1764.46|0
1599608400000|2020-09-08 23:40:00|1767.73|1766.23|1769.09|1767.59|1769.34|1767.84|1767.72|1766.22|0
1599608700000|2020-09-08 23:45:00|1769.08|1767.58|1770.12|1768.62|1770.17|1768.67|1768.75|1767.25|0
1599609000000|2020-09-08 23:50:00|1770.13|1768.63|1770.95|1769.45|1771.06|1769.56|1769.41|1767.91|0
1599609300000|2020-09-08 23:55:00|1770.94|1769.44|1769.76|1768.26|1770.94|1769.44|1769.51|1768.01|0
1599609600000|2020-09-09 00:00:00|1769.75|1768.25|1769.47|1767.97|1770.94|1769.44|1769.07|1767.57|0
1599609900000|2020-09-09 00:05:00|1769.46|1767.96|1768.53|1767.03|1769.46|1767.96|1767.85|1766.35|0
1599610200000|2020-09-09 00:10:00|1768.52|1767.02|1770.73|1769.23|1770.77|1769.27|1768.24|1766.74|0
1599610500000|2020-09-09 00:15:00|1770.72|1769.22|1770.62|1769.12|1771.2|1769.7|1767.69|1766.19|0
1599610800000|2020-09-09 00:20:00|1770.61|1769.11|1770.57|1769.07|1771.11|1769.61|1769.15|1767.65|0
1599611100000|2020-09-09 00:25:00|1770.35|1768.85|1769.1|1767.6|1770.35|1768.85|1769.07|1767.57|0
1599611400000|2020-09-09 00:30:00|1769.11|1767.61|1771.27|1769.77|1771.28|1769.78|1769.09|1767.59|0
1599611700000|2020-09-09 00:35:00|1771.26|1769.76|1773.42|1771.92|1773.45|1771.95|1770.99|1769.49|0
1599612000000|2020-09-09 00:40:00|1773.44|1771.94|1774.12|1772.62|1774.41|1772.91|1772.83|1771.33|0
1599612300000|2020-09-09 00:45:00|1774.13|1772.63|1772.91|1771.41|1774.13|1772.63|1772.9|1771.4|0
1599612600000|2020-09-09 00:50:00|1772.92|1771.42|1772.91|1771.41|1773.91|1772.41|1772.9|1771.4|0
1599612900000|2020-09-09 00:55:00|1772.98|1771.48|1773.75|1772.25|1774.84|1773.34|1772.82|1771.32|0
1599613200000|2020-09-09 01:00:00|1773.74|1772.24|1772.81|1771.31|1773.74|1772.24|1771.81|1770.31|0
1599613500000|2020-09-09 01:05:00|1772.83|1771.33|1769.79|1768.29|1773.34|1771.84|1769.34|1767.84|0
1599613800000|2020-09-09 01:10:00|1769.8|1768.3|1770.79|1769.29|1771.23|1769.73|1769.03|1767.53|0
1599614100000|2020-09-09 01:15:00|1770.78|1769.28|1772.15|1770.65|1772.15|1770.65|1770.75|1769.25|0
1599614400000|2020-09-09 01:20:00|1772.13|1770.63|1773.12|1771.62|1773.14|1771.64|1771.7|1770.2|0
1599614700000|2020-09-09 01:25:00|1772.9|1771.4|1774.01|1772.51|1774.07|1772.57|1772.21|1770.71|0
1599615000000|2020-09-09 01:30:00|1774.02|1772.52|1774.51|1773.01|1774.53|1773.03|1772.48|1770.98|0
1599615300000|2020-09-09 01:35:00|1774.52|1773.02|1776.38|1774.88|1776.81|1775.31|1774.48|1772.98|0
1599615600000|2020-09-09 01:40:00|1776.31|1774.81|1777.99|1776.49|1778.23|1776.73|1776.07|1774.57|0
1599615900000|2020-09-09 01:45:00|1777.98|1776.48|1776.56|1775.06|1777.99|1776.49|1776.31|1774.81|0
1599616200000|2020-09-09 01:50:00|1776.57|1775.07|1776.1|1774.6|1776.59|1775.09|1775.86|1774.36|0
1599616500000|2020-09-09 01:55:00|1776.03|1774.53|1775.58|1774.08|1776.03|1774.53|1774.35|1772.85|0
1599616800000|2020-09-09 02:00:00|1775.6|1774.1|1774.35|1772.85|1775.6|1774.1|1774.29|1772.79|0
1599617100000|2020-09-09 02:05:00|1774.34|1772.84|1775.37|1773.87|1775.88|1774.38|1774.31|1772.81|0
1599617400000|2020-09-09 02:10:00|1775.39|1773.89|1777.39|1775.89|1777.84|1776.34|1775.15|1773.65|0
1599617700000|2020-09-09 02:15:00|1777.37|1775.87|1775.66|1774.16|1777.37|1775.87|1774.93|1773.43|0
1599618000000|2020-09-09 02:20:00|1775.64|1774.14|1774.83|1773.33|1775.64|1774.14|1774.35|1772.85|0
1599618300000|2020-09-09 02:25:00|1774.81|1773.31|1775.85|1774.35|1775.86|1774.36|1774.37|1772.87|0
1599618600000|2020-09-09 02:30:00|1775.71|1774.21|1772.88|1771.38|1775.71|1774.21|1772.86|1771.36|0
1599618900000|2020-09-09 02:35:00|1772.89|1771.39|1774.13|1772.63|1774.37|1772.87|1772.86|1771.36|0
1599619200000|2020-09-09 02:40:00|1774.2|1772.7|1774.39|1772.89|1774.41|1772.91|1773.46|1771.96|0
1599619500000|2020-09-09 02:45:00|1774.4|1772.9|1774.93|1773.43|1775.36|1773.86|1773.94|1772.44|0
1599619800000|2020-09-09 02:50:00|1774.92|1773.42|1774.46|1772.96|1775.41|1773.91|1773.94|1772.44|0
1599620100000|2020-09-09 02:55:00|1774.47|1772.97|1775.46|1773.96|1775.7|1774.2|1774.46|1772.96|0
1599620400000|2020-09-09 03:00:00|1775.47|1773.97|1775.1|1773.6|1776|1774.5|1774.82|1773.32|0
1599620700000|2020-09-09 03:05:00|1775.08|1773.58|1775.27|1773.77|1775.57|1774.07|1774.59|1773.09|0
1599621000000|2020-09-09 03:10:00|1775.28|1773.78|1775.08|1773.58|1775.54|1774.04|1774.55|1773.05|0
1599621300000|2020-09-09 03:15:00|1775.15|1773.65|1776.3|1774.8|1776.55|1775.05|1775.07|1773.57|0
1599621600000|2020-09-09 03:20:00|1776.31|1774.81|1776.2|1774.7|1776.31|1774.81|1775.09|1773.59|0
1599621900000|2020-09-09 03:25:00|1776.13|1774.63|1775.96|1774.46|1776.13|1774.63|1775.9|1774.4|0
1599622200000|2020-09-09 03:30:00|1775.95|1774.45|1775.87|1774.37|1775.98|1774.48|1775.84|1774.34|0
1599622500000|2020-09-09 03:35:00|1775.86|1774.36|1776.11|1774.61|1776.34|1774.84|1775.41|1773.91|0
1599622800000|2020-09-09 03:40:00|1776.1|1774.6|1776.34|1774.84|1776.34|1774.84|1775.81|1774.31|0
1599623100000|2020-09-09 03:45:00|1776.33|1774.83|1777.88|1776.38|1777.88|1776.38|1776.07|1774.57|0
1599623400000|2020-09-09 03:50:00|1777.87|1776.37|1777.75|1776.25|1777.87|1776.37|1777.75|1776.25|0
1599623700000|2020-09-09 03:55:00|1777.76|1776.26|1777.81|1776.31|1778.69|1777.19|1777.75|1776.25|0
1599624000000|2020-09-09 04:00:00|1777.8|1776.3|1777.27|1775.77|1777.8|1776.3|1776.81|1775.31|0
1599624300000|2020-09-09 04:05:00|1777.25|1775.75|1777.07|1775.57|1777.33|1775.83|1777.06|1775.56|0
1599624600000|2020-09-09 04:10:00|1777.06|1775.56|1777.15|1775.65|1777.64|1776.14|1776.9|1775.4|0
1599624900000|2020-09-09 04:15:00|1777.22|1775.72|1779.31|1777.81|1779.32|1777.82|1777.22|1775.72|0
1599625200000|2020-09-09 04:20:00|1779.32|1777.82|1779.77|1778.27|1779.79|1778.29|1778.8|1777.3|0
1599625500000|2020-09-09 04:25:00|1779.78|1778.28|1780.47|1778.97|1780.52|1779.02|1779.77|1778.27|0
1599625800000|2020-09-09 04:30:00|1780.4|1778.9|1780.44|1778.94|1780.9|1779.4|1779.47|1777.97|0
1599626100000|2020-09-09 04:35:00|1780.43|1778.93|1779.94|1778.44|1780.45|1778.95|1779.7|1778.2|0
1599626400000|2020-09-09 04:40:00|1779.95|1778.45|1779.49|1777.99|1779.97|1778.47|1778.99|1777.49|0
1599626700000|2020-09-09 04:45:00|1779.5|1778|1779.4|1777.9|1780.15|1778.65|1778.9|1777.4|0
1599627000000|2020-09-09 04:50:00|1779.41|1777.91|1779.45|1777.95|1779.91|1778.41|1778.98|1777.48|0
1599627300000|2020-09-09 04:55:00|1779.44|1777.94|1778.82|1777.32|1779.94|1778.44|1778.58|1777.08|0
1599627600000|2020-09-09 05:00:00|1778.89|1777.39|1780.55|1779.05|1781|1779.5|1778.34|1776.84|0
1599627900000|2020-09-09 05:05:00|1780.54|1779.04|1781.58|1780.08|1782.05|1780.55|1780.53|1779.03|0
1599628200000|2020-09-09 05:10:00|1781.72|1780.22|1783.05|1781.55|1783.51|1782.01|1781.29|1779.79|0
1599628500000|2020-09-09 05:15:00|1783.04|1781.54|1780.74|1779.24|1784.36|1782.86|1780.74|1779.24|0
1599628800000|2020-09-09 05:20:00|1780.73|1779.23|1780.04|1778.54|1781.19|1779.69|1779.78|1778.28|0
1599629100000|2020-09-09 05:25:00|1779.81|1778.31|1778.85|1777.35|1780.25|1778.75|1778.85|1777.35|0
1599629400000|2020-09-09 05:30:00|1778.86|1777.36|1778.25|1776.75|1778.89|1777.39|1777.05|1775.55|0
1599629700000|2020-09-09 05:35:00|1778.24|1776.74|1776.83|1775.33|1778.25|1776.75|1776.61|1775.11|0
1599630000000|2020-09-09 05:40:00|1776.82|1775.32|1776.19|1774.69|1776.85|1775.35|1775.64|1774.14|0
1599630300000|2020-09-09 05:45:00|1776.26|1774.76|1776.47|1774.97|1776.48|1774.98|1775.5|1774|0
1599630600000|2020-09-09 05:50:00|1776.48|1774.98|1774.67|1773.17|1776.97|1775.47|1774.56|1773.06|0
1599630900000|2020-09-09 05:55:00|1774.68|1773.18|1774.62|1773.12|1775.16|1773.66|1774.13|1772.63|0
1599631200000|2020-09-09 06:00:00|1774.61|1773.11|1775.54|1774.04|1776.74|1775.24|1774.55|1773.05|0
1599631500000|2020-09-09 06:05:00|1775.52|1774.02|1775.43|1773.93|1777.46|1775.96|1775.02|1773.52|0
1599631800000|2020-09-09 06:10:00|1775.42|1773.92|1772.81|1771.31|1775.45|1773.95|1771.42|1769.92|0
1599632100000|2020-09-09 06:15:00|1772.82|1771.32|1771.66|1770.16|1772.82|1771.32|1770.39|1768.89|0
1599632400000|2020-09-09 06:20:00|1771.64|1770.14|1771.08|1769.58|1771.89|1770.39|1769.01|1767.51|0
1599632700000|2020-09-09 06:25:00|1771.07|1769.57|1771.42|1769.92|1772.12|1770.62|1770.54|1769.04|0
1599633000000|2020-09-09 06:30:00|1771.41|1769.91|1774.06|1772.66|1774.43|1773.03|1770.93|1769.43|111
1599633300000|2020-09-09 06:35:00|1773.93|1772.53|1772.43|1771.03|1773.93|1772.53|1772.43|1771.03|8
1599633600000|2020-09-09 06:40:00|1772.56|1771.16|1771.68|1770.28|1772.56|1771.16|1771.56|1770.16|16
1599633900000|2020-09-09 06:45:00|1771.56|1770.16|1774.18|1772.78|1774.18|1772.78|1771.43|1770.03|28
1599634200000|2020-09-09 06:50:00|1774.31|1772.91|1773.68|1772.28|1774.31|1772.91|1773.43|1772.03|4
1599634500000|2020-09-09 06:55:00|1773.74|1772.24|1775.05|1773.55|1775.08|1773.58|1773.65|1772.15|0
1599634800000|2020-09-09 07:00:00|1775.19|1773.69|1785.86|1785.36|1787.61|1787.11|1775.19|1773.69|5752
1599635100000|2020-09-09 07:05:00|1785.73|1785.23|1783.36|1782.86|1787.36|1786.86|1783.11|1782.61|2876
1599635400000|2020-09-09 07:10:00|1783.48|1782.98|1790.86|1790.36|1791.36|1790.86|1783.36|1782.86|2207
1599635700000|2020-09-09 07:15:00|1790.98|1790.48|1788.61|1788.11|1793.36|1792.86|1787.98|1787.48|2507
1599636000000|2020-09-09 07:20:00|1788.48|1787.98|1792.86|1792.36|1795.23|1794.73|1787.86|1787.36|1812
1599636300000|2020-09-09 07:25:00|1792.48|1791.98|1790.61|1790.11|1793.11|1792.61|1788.86|1788.36|908
1599636600000|2020-09-09 07:30:00|1790.73|1790.23|1794.86|1794.36|1795.61|1795.11|1790.23|1789.73|1485
1599636900000|2020-09-09 07:35:00|1794.98|1794.48|1793.86|1793.36|1795.61|1795.11|1793.11|1792.61|928
1599637200000|2020-09-09 07:40:00|1793.65|1793.15|1795.02|1794.52|1796.77|1796.27|1793.4|1792.9|1896
1599637500000|2020-09-09 07:45:00|1795.15|1794.65|1794.4|1793.9|1795.65|1795.15|1792.52|1792.02|1452
1599637800000|2020-09-09 07:50:00|1794.65|1794.15|1792.77|1792.27|1795.15|1794.65|1791.77|1791.27|1264
1599638100000|2020-09-09 07:55:00|1792.65|1792.15|1790.65|1790.15|1793.4|1792.9|1790.4|1789.9|857
1599638400000|2020-09-09 08:00:00|1790.9|1790.4|1795.15|1794.65|1795.65|1795.15|1790.15|1789.65|1093
1599638700000|2020-09-09 08:05:00|1795.27|1794.77|1798.15|1797.65|1798.15|1797.65|1795.15|1794.65|1199
1599639000000|2020-09-09 08:10:00|1798.02|1797.52|1795.9|1795.4|1799.4|1798.9|1795.77|1795.27|1269
1599639300000|2020-09-09 08:15:00|1796.4|1795.9|1796.9|1796.4|1798.9|1798.4|1796.27|1795.77|692
1599639600000|2020-09-09 08:20:00|1797.02|1796.52|1795.9|1795.4|1799.4|1798.9|1795.77|1795.27|744
1599639900000|2020-09-09 08:25:00|1795.77|1795.27|1796.9|1796.4|1797.4|1796.9|1795.15|1794.65|601
1599640200000|2020-09-09 08:30:00|1797.02|1796.52|1795.27|1794.77|1798.27|1797.77|1794.52|1794.02|494
1599640500000|2020-09-09 08:35:00|1795.4|1794.9|1793.9|1793.4|1795.9|1795.4|1793.9|1793.4|583
1599640800000|2020-09-09 08:40:00|1794.02|1793.52|1791.9|1791.4|1794.27|1793.77|1791.65|1791.15|630
1599641100000|2020-09-09 08:45:00|1792.02|1791.52|1793.15|1792.65|1793.4|1792.9|1791.4|1790.9|893
1599641400000|2020-09-09 08:50:00|1793.02|1792.52|1792.4|1791.9|1794.4|1793.9|1791.4|1790.9|599
1599641700000|2020-09-09 08:55:00|1792.65|1792.15|1790.9|1790.4|1793.27|1792.77|1790.4|1789.9|488
1599642000000|2020-09-09 09:00:00|1791.02|1790.52|1789.9|1789.4|1791.65|1791.15|1789.15|1788.65|803
1599642300000|2020-09-09 09:05:00|1789.77|1789.27|1791.9|1791.4|1792.15|1791.65|1789.65|1789.15|430
1599642600000|2020-09-09 09:10:00|1791.65|1791.15|1793.4|1792.9|1793.65|1793.15|1790.9|1790.4|381
1599642900000|2020-09-09 09:15:00|1793.52|1793.02|1793.15|1792.65|1794.15|1793.65|1792.02|1791.52|508
1599643200000|2020-09-09 09:20:00|1793.27|1792.77|1792.9|1792.4|1793.4|1792.9|1792.15|1791.65|255
1599643500000|2020-09-09 09:25:00|1792.77|1792.27|1793.27|1792.77|1794.4|1793.9|1792.65|1792.15|461
1599643800000|2020-09-09 09:30:00|1793.4|1792.9|1792.65|1792.15|1793.65|1793.15|1791.4|1790.9|498
1599644100000|2020-09-09 09:35:00|1792.77|1792.27|1793.27|1792.77|1794.15|1793.65|1792.27|1791.77|454
1599644400000|2020-09-09 09:40:00|1793.4|1792.9|1792.65|1792.15|1793.4|1792.9|1791.65|1791.15|612
1599644700000|2020-09-09 09:45:00|1793.02|1792.52|1793.65|1793.15|1794.15|1793.65|1792.9|1792.4|343
1599645000000|2020-09-09 09:50:00|1793.9|1793.4|1792.52|1792.02|1793.9|1793.4|1791.9|1791.4|323
1599645300000|2020-09-09 09:55:00|1792.4|1791.9|1793.4|1792.9|1794.15|1793.65|1792.4|1791.9|305
1599645600000|2020-09-09 10:00:00|1793.27|1792.77|1792.65|1792.15|1794.4|1793.9|1792.65|1792.15|534
1599645900000|2020-09-09 10:05:00|1792.4|1791.9|1793.4|1792.9|1793.9|1793.4|1791.77|1791.27|636
1599646200000|2020-09-09 10:10:00|1793.52|1793.02|1791.77|1791.27|1794.02|1793.52|1791.65|1791.15|571
1599646500000|2020-09-09 10:15:00|1791.9|1791.4|1791.9|1791.4|1792.02|1791.52|1790.65|1790.15|486
1599646800000|2020-09-09 10:20:00|1792.02|1791.52|1791.4|1790.9|1792.4|1791.9|1790.65|1790.15|432
1599647100000|2020-09-09 10:25:00|1791.52|1791.02|1792.15|1791.65|1792.4|1791.9|1791.27|1790.77|402
1599647400000|2020-09-09 10:30:00|1792.27|1791.77|1791.9|1791.4|1793.15|1792.65|1791.4|1790.9|329
1599647700000|2020-09-09 10:35:00|1792.15|1791.65|1791.4|1790.9|1792.15|1791.65|1790.65|1790.15|780
1599648000000|2020-09-09 10:40:00|1791.27|1790.77|1790.4|1789.9|1791.4|1790.9|1789.9|1789.4|421
1599648300000|2020-09-09 10:45:00|1790.52|1790.02|1789.9|1789.4|1790.9|1790.4|1789.65|1789.15|300
1599648600000|2020-09-09 10:50:00|1789.77|1789.27|1788.77|1788.27|1790.27|1789.77|1788.4|1787.9|442
1599648900000|2020-09-09 10:55:00|1788.65|1788.15|1788.9|1788.4|1789.4|1788.9|1788.15|1787.65|507
1599649200000|2020-09-09 11:00:00|1788.77|1788.27|1787.65|1787.15|1789.4|1788.9|1787.52|1787.02|1173
1599649500000|2020-09-09 11:05:00|1787.52|1787.02|1787.15|1786.65|1787.65|1787.15|1785.9|1785.4|734
1599649800000|2020-09-09 11:10:00|1787.02|1786.52|1787.02|1786.52|1787.65|1787.15|1786.15|1785.65|263
1599650100000|2020-09-09 11:15:00|1786.9|1786.4|1787.77|1787.27|1788.27|1787.77|1786.9|1786.4|336
1599650400000|2020-09-09 11:20:00|1787.65|1787.15|1789.4|1788.9|1789.52|1789.02|1787.4|1786.9|332
1599650700000|2020-09-09 11:25:00|1789.15|1788.65|1790.9|1790.4|1791.15|1790.65|1788.65|1788.15|493
1599651000000|2020-09-09 11:30:00|1790.77|1790.27|1789.9|1789.4|1790.77|1790.27|1789.65|1789.15|421
1599651300000|2020-09-09 11:35:00|1790.02|1789.52|1790.9|1790.4|1791.65|1791.15|1790.02|1789.52|389
1599651600000|2020-09-09 11:40:00|1790.84|1790.34|1791.09|1790.59|1791.34|1790.84|1788.59|1788.09|472
1599651900000|2020-09-09 11:45:00|1791.21|1790.71|1791.59|1791.09|1792.21|1791.71|1790.34|1789.84|309
1599652200000|2020-09-09 11:50:00|1791.46|1790.96|1793.09|1792.59|1793.09|1792.59|1791.46|1790.96|429
1599652500000|2020-09-09 11:55:00|1793.21|1792.71|1793.09|1792.59|1793.84|1793.34|1792.84|1792.34|438
1599652800000|2020-09-09 12:00:00|1793.21|1792.71|1795.09|1794.59|1796.09|1795.59|1793.09|1792.59|842
1599653100000|2020-09-09 12:05:00|1795.21|1794.71|1796.34|1795.84|1796.34|1795.84|1794.34|1793.84|374
1599653400000|2020-09-09 12:10:00|1796.21|1795.71|1796.59|1796.09|1797.59|1797.09|1796.09|1795.59|420
1599653700000|2020-09-09 12:15:00|1796.71|1796.21|1795.34|1794.84|1797.71|1797.21|1795.09|1794.59|447
1599654000000|2020-09-09 12:20:00|1795.21|1794.71|1795.09|1794.59|1796.09|1795.59|1794.84|1794.34|293
1599654300000|2020-09-09 12:25:00|1794.96|1794.46|1795.34|1794.84|1796.09|1795.59|1794.96|1794.46|221
1599654600000|2020-09-09 12:30:00|1795.21|1794.71|1795.21|1794.71|1795.84|1795.34|1794.96|1794.46|250
1599654900000|2020-09-09 12:35:00|1795.34|1794.84|1798.09|1797.59|1798.34|1797.84|1795.21|1794.71|510
1599655200000|2020-09-09 12:40:00|1798.21|1797.71|1797.34|1796.84|1798.59|1798.09|1796.59|1796.09|457
1599655500000|2020-09-09 12:45:00|1797.59|1797.09|1797.84|1797.34|1798.34|1797.84|1797.34|1796.84|479
1599655800000|2020-09-09 12:50:00|1798.09|1797.59|1796.71|1796.21|1798.09|1797.59|1795.59|1795.09|454
1599656100000|2020-09-09 12:55:00|1796.59|1796.09|1796.59|1796.09|1797.96|1797.46|1795.96|1795.46|235
1599656400000|2020-09-09 13:00:00|1796.46|1795.96|1797.46|1796.96|1798.09|1797.59|1796.21|1795.71|505
1599656700000|2020-09-09 13:05:00|1797.34|1796.84|1799.09|1798.59|1799.09|1798.59|1797.09|1796.59|478
1599657000000|2020-09-09 13:10:00|1798.96|1798.46|1799.09|1798.59|1799.34|1798.84|1798.34|1797.84|917
1599657300000|2020-09-09 13:15:00|1799.21|1798.71|1799.46|1798.96|1799.84|1799.34|1798.59|1798.09|633
1599657600000|2020-09-09 13:20:00|1799.34|1798.84|1799.96|1799.46|1800.46|1799.96|1799.34|1798.84|999
1599657900000|2020-09-09 13:25:00|1799.84|1799.34|1800.09|1799.59|1801.34|1800.84|1799.84|1799.34|1080
1599658200000|2020-09-09 13:30:00|1800.34|1799.84|1799.84|1799.34|1800.96|1800.46|1798.84|1798.34|1447
1599658500000|2020-09-09 13:35:00|1800.09|1799.59|1799.34|1798.84|1802.34|1801.84|1798.84|1798.34|1723
1599658800000|2020-09-09 13:40:00|1799.21|1798.71|1802.84|1802.34|1803.09|1802.59|1798.84|1798.34|1766
1599659100000|2020-09-09 13:45:00|1802.96|1802.46|1803.21|1802.71|1804.59|1804.09|1802.59|1802.09|2003
1599659400000|2020-09-09 13:50:00|1803.34|1802.84|1807.84|1807.34|1808.59|1808.09|1803.34|1802.84|2733
1599659700000|2020-09-09 13:55:00|1807.96|1807.46|1809.96|1809.46|1810.71|1810.21|1807.34|1806.84|2461
1599660000000|2020-09-09 14:00:00|1809.84|1809.34|1810.71|1810.21|1812.59|1812.09|1809.59|1809.09|3411
1599660300000|2020-09-09 14:05:00|1810.84|1810.34|1807.21|1806.71|1811.34|1810.84|1807.09|1806.59|2191
1599660600000|2020-09-09 14:10:00|1806.93|1806.43|1808.06|1807.56|1808.68|1808.18|1806.06|1805.56|2417
1599660900000|2020-09-09 14:15:00|1808.18|1807.68|1808.81|1808.31|1810.81|1810.31|1808.18|1807.68|1617
1599661200000|2020-09-09 14:20:00|1808.93|1808.43|1809.06|1808.56|1810.18|1809.68|1808.56|1808.06|963
1599661500000|2020-09-09 14:25:00|1809.18|1808.68|1809.06|1808.56|1811.56|1811.06|1809.06|1808.56|1594
1599661800000|2020-09-09 14:30:00|1809.18|1808.68|1807.93|1807.43|1810.06|1809.56|1807.81|1807.31|1223
1599662100000|2020-09-09 14:35:00|1808.06|1807.56|1808.81|1808.31|1809.56|1809.06|1807.81|1807.31|1261
1599662400000|2020-09-09 14:40:00|1809.06|1808.56|1808.81|1808.31|1810.81|1810.31|1808.68|1808.18|1321
1599662700000|2020-09-09 14:45:00|1809.06|1808.56|1809.06|1808.56|1810.56|1810.06|1807.81|1807.31|1711
1599663000000|2020-09-09 14:50:00|1809.18|1808.68|1808.93|1808.43|1810.56|1810.06|1808.31|1807.81|1142
1599663300000|2020-09-09 14:55:00|1809.06|1808.56|1811.31|1810.81|1811.56|1811.06|1808.81|1808.31|2251
1599663600000|2020-09-09 15:00:00|1811.56|1811.06|1812.56|1812.06|1812.81|1812.31|1810.56|1810.06|2986
1599663900000|2020-09-09 15:05:00|1812.81|1812.31|1809.68|1809.18|1812.81|1812.31|1809.31|1808.81|3623
1599664200000|2020-09-09 15:10:00|1809.81|1809.31|1811.68|1811.18|1812.56|1812.06|1809.31|1808.81|1531
1599664500000|2020-09-09 15:15:00|1811.56|1811.06|1812.31|1811.81|1812.31|1811.81|1811.18|1810.68|2203
1599664800000|2020-09-09 15:20:00|1812.18|1811.68|1812.1|1810.6|1813.06|1812.56|1811.56|1810.59|2158
1599665100000|2020-09-09 15:25:00|1812.08|1810.58|1812.69|1811.19|1814.06|1812.56|1812.05|1810.55|2085
1599665400000|2020-09-09 15:30:00|1812.83|1811.33|1812.88|1811.48|1814.01|1812.61|1812.63|1811.16|237
1599665700000|2020-09-09 15:35:00|1813.01|1811.61|1812.63|1811.23|1813.76|1812.36|1812.38|1810.98|80
1599666000000|2020-09-09 15:40:00|1812.76|1811.36|1812.63|1811.23|1813.01|1811.61|1812.26|1810.86|66
1599666300000|2020-09-09 15:45:00|1812.76|1811.36|1812.51|1811.11|1812.76|1811.36|1812.38|1810.98|12
1599666600000|2020-09-09 15:50:00|1812.38|1810.98|1811.51|1810.11|1812.51|1811.11|1811.51|1810.11|22
1599666900000|2020-09-09 15:55:00|1811.38|1809.98|1811.44|1809.94|1811.76|1810.36|1810.88|1809.48|21
1599667200000|2020-09-09 16:00:00|1811.46|1809.96|1812.46|1810.96|1812.47|1810.97|1810.93|1809.43|0
1599667500000|2020-09-09 16:05:00|1812.45|1810.95|1812.49|1810.99|1812.96|1811.46|1811.19|1809.69|2000
1599667800000|2020-09-09 16:10:00|1812.5|1811|1813.89|1812.39|1814.39|1812.89|1812.49|1810.99|0
1599668100000|2020-09-09 16:15:00|1813.9|1812.4|1814.29|1812.79|1814.76|1813.26|1813.35|1811.85|0
1599668400000|2020-09-09 16:20:00|1814.28|1812.78|1812.79|1811.29|1814.77|1813.27|1812.32|1810.82|0
1599668700000|2020-09-09 16:25:00|1812.77|1811.27|1811.81|1810.31|1813.79|1812.29|1811.8|1810.3|0
1599669000000|2020-09-09 16:30:00|1811.84|1810.34|1812.83|1811.33|1813.82|1812.32|1811.35|1809.85|0
1599669300000|2020-09-09 16:35:00|1812.85|1811.35|1813.58|1812.08|1814.04|1812.54|1812.83|1811.33|0
1599669600000|2020-09-09 16:40:00|1813.55|1812.05|1815.06|1813.56|1815.5|1814|1813.12|1811.62|0
1599669900000|2020-09-09 16:45:00|1815.07|1813.57|1815.57|1814.07|1815.89|1814.39|1814.95|1813.45|0
1599670200000|2020-09-09 16:50:00|1815.56|1814.06|1815.83|1814.33|1816.85|1815.35|1815.54|1814.04|0
1599670500000|2020-09-09 16:55:00|1815.84|1814.34|1818.09|1816.59|1818.57|1817.07|1815.84|1814.34|0
1599670800000|2020-09-09 17:00:00|1818.11|1816.61|1819.56|1818.06|1819.59|1818.09|1818.07|1816.57|0
1599671100000|2020-09-09 17:05:00|1819.55|1818.05|1820.61|1819.11|1820.63|1819.13|1819.07|1817.57|0
1599671400000|2020-09-09 17:10:00|1820.62|1819.12|1821.38|1819.88|1821.96|1820.46|1820.54|1819.04|0
1599671700000|2020-09-09 17:15:00|1821.36|1819.86|1818.72|1817.22|1821.38|1819.88|1818.23|1816.73|0
1599672000000|2020-09-09 17:20:00|1818.73|1817.23|1819.29|1817.79|1819.31|1817.81|1818.73|1817.23|0
1599672300000|2020-09-09 17:25:00|1819.31|1817.81|1818.79|1817.29|1819.32|1817.82|1818.78|1817.28|0
1599672600000|2020-09-09 17:30:00|1818.78|1817.28|1819.26|1817.76|1819.36|1817.86|1817.85|1816.35|0
1599672900000|2020-09-09 17:35:00|1819.25|1817.75|1819.23|1817.73|1820.06|1818.56|1819.17|1817.67|0
1599673200000|2020-09-09 17:40:00|1819.24|1817.74|1816.79|1815.29|1819.24|1817.74|1816.79|1815.29|0
1599673500000|2020-09-09 17:45:00|1816.77|1815.27|1818.24|1816.74|1818.3|1816.8|1816.74|1815.24|0
1599673800000|2020-09-09 17:50:00|1818.25|1816.75|1818.18|1816.68|1818.74|1817.24|1816.77|1815.27|0
1599674100000|2020-09-09 17:55:00|1818.17|1816.67|1817.49|1815.99|1818.18|1816.68|1817.43|1815.93|0
1599674400000|2020-09-09 18:00:00|1817.5|1816|1816.78|1815.28|1818.02|1816.52|1816.33|1814.83|0
1599674700000|2020-09-09 18:05:00|1816.61|1815.11|1818|1816.5|1818.04|1816.54|1816.38|1814.88|0
1599675000000|2020-09-09 18:10:00|1818.02|1816.52|1817.97|1816.47|1819.02|1817.52|1817.94|1816.44|0
1599675300000|2020-09-09 18:15:00|1818|1816.5|1818.5|1817|1818.57|1817.07|1817.94|1816.44|0
1599675600000|2020-09-09 18:20:00|1818.49|1816.99|1817.95|1816.45|1818.5|1817|1817.42|1815.92|0
1599675900000|2020-09-09 18:25:00|1817.97|1816.47|1817.32|1815.82|1818.52|1817.02|1816.79|1815.29|0
1599676200000|2020-09-09 18:30:00|1817.35|1815.85|1819.04|1817.54|1819.04|1817.54|1817.35|1815.85|0
1599676500000|2020-09-09 18:35:00|1819.02|1817.52|1819.63|1818.13|1820.12|1818.62|1819.02|1817.52|0
1599676800000|2020-09-09 18:40:00|1819.61|1818.11|1819.67|1818.17|1819.7|1818.2|1819.06|1817.56|0
1599677100000|2020-09-09 18:45:00|1819.68|1818.18|1819.05|1817.55|1819.69|1818.19|1818.55|1817.05|0
1599677400000|2020-09-09 18:50:00|1819.06|1817.56|1819.58|1818.08|1819.62|1818.12|1818.52|1817.02|0
1599677700000|2020-09-09 18:55:00|1819.61|1818.11|1819.48|1817.98|1820.13|1818.63|1819|1817.5|0
1599678000000|2020-09-09 19:00:00|1819.49|1817.99|1821.41|1819.91|1821.47|1819.97|1819.49|1817.99|0
1599678300000|2020-09-09 19:05:00|1821.4|1819.9|1821.91|1820.41|1821.92|1820.42|1820.91|1819.41|0
1599678600000|2020-09-09 19:10:00|1821.92|1820.42|1820.4|1818.9|1821.92|1820.42|1820.35|1818.85|0
1599678900000|2020-09-09 19:15:00|1820.44|1818.94|1821.48|1819.98|1821.49|1819.99|1820.41|1818.91|0
1599679200000|2020-09-09 19:20:00|1821.49|1819.99|1821.49|1819.99|1821.96|1820.46|1820.51|1819.01|0
1599679500000|2020-09-09 19:25:00|1821.5|1820|1821.32|1819.82|1821.83|1820.33|1820.29|1818.79|0
1599679800000|2020-09-09 19:30:00|1821.33|1819.83|1820.34|1818.84|1821.89|1820.39|1820.26|1818.76|0
1599680100000|2020-09-09 19:35:00|1820.37|1818.87|1817.53|1816.03|1820.38|1818.88|1817.53|1816.03|0
1599680400000|2020-09-09 19:40:00|1817.51|1816.01|1816.58|1815.08|1818.1|1816.6|1815.95|1814.45|0
1599680700000|2020-09-09 19:45:00|1816.54|1815.04|1815.89|1814.39|1816.57|1815.07|1814.82|1813.32|0
1599681000000|2020-09-09 19:50:00|1815.94|1814.44|1817.62|1816.12|1817.62|1816.12|1814.23|1812.73|0
1599681300000|2020-09-09 19:55:00|1817.6|1816.1|1812.39|1810.89|1817.62|1816.12|1811.2|1809.7|0
1599681600000|2020-09-09 20:00:00|1812.37|1810.87|1810.37|1808.87|1812.51|1811.01|1808.18|1806.68|0
1599681900000|2020-09-09 20:05:00|1810.36|1808.86|1813.54|1812.04|1813.92|1812.42|1810.27|1808.77|0
1599682200000|2020-09-09 20:10:00|1813.52|1812.02|1814.7|1813.2|1814.88|1813.38|1812.72|1811.22|0
1599682500000|2020-09-09 20:15:00|1814.66|1813.16|1814.67|1813.17|1814.86|1813.36|1814.59|1813.09|0
1599682800000|2020-09-09 20:20:00|1814.63|1813.13|1814.55|1813.05|1814.63|1813.13|1814.5|1813|0
1599683100000|2020-09-09 20:25:00|1814.5|1813|1814.59|1813.09|1814.59|1813.09|1814.5|1813|0
1599683400000|2020-09-09 20:30:00|1814.61|1813.11|1813.01|1811.51|1814.81|1813.31|1812.91|1811.41|0
1599683700000|2020-09-09 20:35:00|1813.03|1811.53|1812.32|1810.82|1813.74|1812.24|1812.07|1810.57|0
1599684000000|2020-09-09 20:40:00|1812.34|1810.84|1812.32|1810.82|1812.91|1811.41|1812.17|1810.67|0
1599684300000|2020-09-09 20:45:00|1812.34|1810.84|1812.37|1810.87|1812.81|1811.31|1812.22|1810.72|0
1599684600000|2020-09-09 20:50:00|1812.39|1810.89|1812.49|1810.99|1812.61|1811.11|1812.12|1810.62|0
1599684900000|2020-09-09 20:55:00|1812.61|1811.11|1812.06|1810.56|1812.61|1811.11|1811.74|1810.24|0
1599685200000|2020-09-09 21:00:00|1811.98|1810.48|1811.53|1810.03|1811.98|1810.48|1811.41|1809.91|0
1599685500000|2020-09-09 21:05:00|1811.69|1810.19|1811.16|1809.66|1811.69|1810.19|1810.91|1809.41|0
1599685800000|2020-09-09 21:10:00|1811.2|1809.7|1811.28|1809.78|1811.28|1809.78|1811.2|1809.7|0
1599686100000|2020-09-09 21:15:00|1811.32|1809.82|1811.24|1809.74|1811.32|1809.82|1811.24|1809.74|0
1599686400000|2020-09-09 21:20:00|1811.32|1809.82|1811.32|1809.82|1811.32|1809.82|1811.24|1809.74|0
1599686700000|2020-09-09 21:25:00|1811.36|1809.86|1811.36|1809.86|1811.36|1809.86|1811.32|1809.82|0
1599687000000|2020-09-09 21:30:00|1811.32|1809.82|1811.32|1809.82|1811.32|1809.82|1811.32|1809.82|0
1599687300000|2020-09-09 21:35:00|1811.39|1809.89|1811.43|1809.93|1811.43|1809.93|1811.39|1809.89|0
1599687600000|2020-09-09 21:40:00|1811.39|1809.89|1811.35|1809.85|1811.39|1809.89|1811.31|1809.81|0
1599687900000|2020-09-09 21:45:00|1811.31|1809.81|1811.35|1809.85|1811.35|1809.85|1811.31|1809.81|0
1599688200000|2020-09-09 21:50:00|1811.41|1809.91|1811.45|1809.95|1811.45|1809.95|1811.41|1809.91|0
1599688500000|2020-09-09 21:55:00|1811.37|1809.87|1811.58|1810.08|1811.7|1810.2|1811.37|1809.87|0
1599688800000|2020-09-09 22:00:00|1811.7|1810.2|1812.99|1811.49|1814.26|1812.76|1811.7|1810.2|0
1599689100000|2020-09-09 22:05:00|1812.98|1811.48|1813.34|1811.84|1814.26|1812.76|1812.94|1811.44|0
1599689400000|2020-09-09 22:10:00|1813.36|1811.86|1812.88|1811.38|1814.42|1812.92|1812.88|1811.38|0
1599689700000|2020-09-09 22:15:00|1812.9|1811.4|1813.96|1812.46|1813.96|1812.46|1812.88|1811.38|0
1599690000000|2020-09-09 22:20:00|1813.98|1812.48|1815.78|1814.28|1815.78|1814.28|1813.98|1812.48|0
1599690300000|2020-09-09 22:25:00|1815.77|1814.27|1815.19|1813.69|1816.27|1814.77|1814.95|1813.45|0
1599690600000|2020-09-09 22:30:00|1815.17|1813.67|1815.92|1814.42|1815.92|1814.42|1814.7|1813.2|0
1599690900000|2020-09-09 22:35:00|1815.9|1814.4|1817.57|1816.07|1817.82|1816.32|1815.78|1814.28|0
1599691200000|2020-09-09 22:40:00|1817.56|1816.06|1817.45|1815.95|1817.82|1816.32|1817.01|1815.51|0
1599691500000|2020-09-09 22:45:00|1817.44|1815.94|1816.91|1815.41|1817.7|1816.2|1816.67|1815.17|0
1599691800000|2020-09-09 22:50:00|1816.92|1815.42|1818.58|1817.08|1818.72|1817.22|1816.77|1815.27|0
1599692100000|2020-09-09 22:55:00|1818.57|1817.07|1817.84|1816.34|1818.57|1817.07|1817.84|1816.34|0
1599692400000|2020-09-09 23:00:00|1817.82|1816.32|1818.5|1817|1818.85|1817.35|1817.69|1816.19|0
1599692700000|2020-09-09 23:05:00|1818.47|1816.97|1819.09|1817.59|1819.19|1817.69|1818.26|1816.76|0
1599693000000|2020-09-09 23:10:00|1819.1|1817.6|1818.73|1817.23|1819.43|1817.93|1818.35|1816.85|0
1599693300000|2020-09-09 23:15:00|1818.77|1817.27|1818.49|1816.99|1819.08|1817.58|1818.35|1816.85|0
1599693600000|2020-09-09 23:20:00|1818.47|1816.97|1817.86|1816.36|1818.59|1817.09|1817.51|1816.01|0
1599693900000|2020-09-09 23:25:00|1817.84|1816.34|1817.41|1815.91|1818.25|1816.75|1817.41|1815.91|0
1599694200000|2020-09-09 23:30:00|1817.42|1815.92|1818.25|1816.75|1818.64|1817.14|1817.42|1815.92|0
1599694500000|2020-09-09 23:35:00|1818.26|1816.76|1817.17|1815.67|1818.49|1816.99|1816.92|1815.42|0
1599694800000|2020-09-09 23:40:00|1817.18|1815.68|1816.73|1815.23|1817.51|1816.01|1816.49|1814.99|0
1599695100000|2020-09-09 23:45:00|1816.72|1815.22|1816.92|1815.42|1817.51|1816.01|1816.63|1815.13|0
1599695400000|2020-09-09 23:50:00|1816.91|1815.41|1817.86|1816.36|1817.95|1816.45|1816.78|1815.28|0
1599695700000|2020-09-09 23:55:00|1817.85|1816.35|1818.49|1816.99|1818.49|1816.99|1817.81|1816.31|0
1599696000000|2020-09-10 00:00:00|1818.47|1816.97|1815.6|1814.1|1818.47|1816.97|1815.01|1813.51|0
1599696300000|2020-09-10 00:05:00|1815.61|1814.11|1815.84|1814.34|1815.84|1814.34|1815.01|1813.51|0
1599696600000|2020-09-10 00:10:00|1815.83|1814.33|1816.09|1814.59|1816.58|1815.08|1815.6|1814.1|0
1599696900000|2020-09-10 00:15:00|1815.95|1814.45|1815.46|1813.96|1815.95|1814.45|1813.78|1812.28|0
1599697200000|2020-09-10 00:20:00|1815.45|1813.95|1814.53|1813.03|1815.48|1813.98|1814.04|1812.54|0
1599697500000|2020-09-10 00:25:00|1814.52|1813.02|1814.76|1813.26|1815.06|1813.56|1814.52|1813.02|0
1599697800000|2020-09-10 00:30:00|1814.69|1813.19|1811.38|1809.88|1814.69|1813.19|1810.86|1809.36|0
1599698100000|2020-09-10 00:35:00|1811.36|1809.86|1812.38|1810.88|1812.39|1810.89|1810.6|1809.1|0
1599698400000|2020-09-10 00:40:00|1812.39|1810.89|1811.84|1810.34|1813.37|1811.87|1811.83|1810.33|0
1599698700000|2020-09-10 00:45:00|1811.85|1810.35|1811.89|1810.39|1813.34|1811.84|1811.33|1809.83|0
1599699000000|2020-09-10 00:50:00|1811.88|1810.38|1812.83|1811.33|1813.34|1811.84|1811.88|1810.38|0
1599699300000|2020-09-10 00:55:00|1812.84|1811.34|1811.87|1810.37|1813.31|1811.81|1811.38|1809.88|0
1599699600000|2020-09-10 01:00:00|1811.86|1810.36|1811.3|1809.8|1812.1|1810.6|1810.83|1809.33|0
1599699900000|2020-09-10 01:05:00|1811.29|1809.79|1812.32|1810.82|1812.8|1811.3|1811.29|1809.79|0
1599700200000|2020-09-10 01:10:00|1812.33|1810.83|1811.84|1810.34|1812.81|1811.31|1810.87|1809.37|0
1599700500000|2020-09-10 01:15:00|1811.83|1810.33|1810.86|1809.36|1811.88|1810.38|1810.37|1808.87|0
1599700800000|2020-09-10 01:20:00|1810.85|1809.35|1811.17|1809.67|1811.19|1809.69|1809.73|1808.23|0
1599701100000|2020-09-10 01:25:00|1811.16|1809.66|1812.4|1810.9|1813.12|1811.62|1811.15|1809.65|0
1599701400000|2020-09-10 01:30:00|1812.18|1810.68|1810.17|1808.67|1812.18|1810.68|1809.67|1808.17|0
1599701700000|2020-09-10 01:35:00|1810.15|1808.65|1809.91|1808.41|1810.18|1808.68|1808.23|1806.73|0
1599702000000|2020-09-10 01:40:00|1809.98|1808.48|1810.15|1808.65|1810.66|1809.16|1809.15|1807.65|0
1599702300000|2020-09-10 01:45:00|1810.14|1808.64|1810.24|1808.74|1810.68|1809.18|1809.15|1807.65|0
1599702600000|2020-09-10 01:50:00|1810.25|1808.75|1811.15|1809.65|1811.64|1810.14|1810.19|1808.69|0
1599702900000|2020-09-10 01:55:00|1811.17|1809.67|1810.63|1809.13|1812.11|1810.61|1810.13|1808.63|0
1599703200000|2020-09-10 02:00:00|1810.64|1809.14|1808.61|1807.11|1811.12|1809.62|1808.15|1806.65|0
1599703500000|2020-09-10 02:05:00|1808.6|1807.1|1808.11|1806.61|1809.54|1808.04|1807.66|1806.16|0
1599703800000|2020-09-10 02:10:00|1808.12|1806.62|1807.38|1805.88|1808.65|1807.15|1806.71|1805.21|0
1599704100000|2020-09-10 02:15:00|1807.31|1805.81|1807.39|1805.89|1808.34|1806.84|1807.14|1805.64|0
1599704400000|2020-09-10 02:20:00|1807.33|1805.83|1807.66|1806.16|1807.66|1806.16|1806.68|1805.18|0
1599704700000|2020-09-10 02:25:00|1807.67|1806.17|1808.67|1807.17|1809.14|1807.64|1807.62|1806.12|0
1599705000000|2020-09-10 02:30:00|1808.65|1807.15|1809.43|1807.93|1809.91|1808.41|1808.65|1807.15|0
1599705300000|2020-09-10 02:35:00|1809.42|1807.92|1808.9|1807.4|1809.43|1807.93|1808.41|1806.91|0
1599705600000|2020-09-10 02:40:00|1808.91|1807.41|1810.45|1808.95|1810.93|1809.43|1808.87|1807.37|0
1599705900000|2020-09-10 02:45:00|1810.47|1808.97|1810.87|1809.37|1810.91|1809.41|1809.89|1808.39|0
1599706200000|2020-09-10 02:50:00|1810.85|1809.35|1812.34|1810.84|1812.34|1810.84|1810.33|1808.83|0
1599706500000|2020-09-10 02:55:00|1812.33|1810.83|1811.43|1809.93|1812.42|1810.92|1811.41|1809.91|0
1599706800000|2020-09-10 03:00:00|1811.44|1809.94|1811.33|1809.83|1811.87|1810.37|1810.85|1809.35|0
1599707100000|2020-09-10 03:05:00|1811.32|1809.82|1811.31|1809.81|1812.28|1810.78|1810.82|1809.32|0
1599707400000|2020-09-10 03:10:00|1811.3|1809.8|1810.83|1809.33|1811.33|1809.83|1810.79|1809.29|0
1599707700000|2020-09-10 03:15:00|1810.82|1809.32|1811.32|1809.82|1811.82|1810.32|1810.34|1808.84|0
1599708000000|2020-09-10 03:20:00|1811.31|1809.81|1812.09|1810.59|1812.34|1810.84|1811.29|1809.79|0
1599708300000|2020-09-10 03:25:00|1812.08|1810.58|1811.26|1809.76|1812.32|1810.82|1811.07|1809.57|0
1599708600000|2020-09-10 03:30:00|1811.12|1809.62|1811.26|1809.76|1811.76|1810.26|1810.79|1809.29|0
1599708900000|2020-09-10 03:35:00|1811.27|1809.77|1811.73|1810.23|1811.75|1810.25|1811.23|1809.73|0
1599709200000|2020-09-10 03:40:00|1811.74|1810.24|1812.23|1810.73|1812.26|1810.76|1811.71|1810.21|0
1599709500000|2020-09-10 03:45:00|1812.22|1810.72|1810.18|1808.68|1812.23|1810.73|1810.18|1808.68|0
1599709800000|2020-09-10 03:50:00|1810.19|1808.69|1810.59|1809.09|1811.14|1809.64|1810.12|1808.62|0
1599710100000|2020-09-10 03:55:00|1810.58|1809.08|1810.31|1808.81|1810.61|1809.11|1810.06|1808.56|0
1599710400000|2020-09-10 04:00:00|1810.09|1808.59|1810.33|1808.83|1811.15|1809.65|1810.09|1808.59|0
1599710700000|2020-09-10 04:05:00|1810.55|1809.05|1810.31|1808.81|1810.85|1809.35|1810.3|1808.8|0
1599711000000|2020-09-10 04:10:00|1810.3|1808.8|1810.75|1809.25|1810.8|1809.3|1809.75|1808.25|0
1599711300000|2020-09-10 04:15:00|1810.74|1809.24|1810.24|1808.74|1810.77|1809.27|1810.21|1808.71|0
1599711600000|2020-09-10 04:20:00|1810.23|1808.73|1811.18|1809.68|1811.19|1809.69|1810.2|1808.7|0
1599711900000|2020-09-10 04:25:00|1811.19|1809.69|1811.17|1809.67|1811.67|1810.17|1811.17|1809.67|0
1599712200000|2020-09-10 04:30:00|1811.18|1809.68|1810.7|1809.2|1811.72|1810.22|1810.7|1809.2|0
1599712500000|2020-09-10 04:35:00|1810.71|1809.21|1810.65|1809.15|1811.16|1809.66|1810.17|1808.67|0
1599712800000|2020-09-10 04:40:00|1810.64|1809.14|1811.66|1810.16|1811.66|1810.16|1810.63|1809.13|0
1599713100000|2020-09-10 04:45:00|1811.65|1810.15|1811.66|1810.16|1811.67|1810.17|1811.17|1809.67|0
1599713400000|2020-09-10 04:50:00|1811.64|1810.14|1811.7|1810.2|1811.73|1810.23|1810.71|1809.21|0
1599713700000|2020-09-10 04:55:00|1811.71|1810.21|1812.09|1810.59|1812.36|1810.86|1811.23|1809.73|0
1599714000000|2020-09-10 05:00:00|1812.08|1810.58|1813.85|1812.35|1813.85|1812.35|1811.86|1810.36|0
1599714300000|2020-09-10 05:05:00|1813.83|1812.33|1813.36|1811.86|1813.86|1812.36|1813.35|1811.85|0
1599714600000|2020-09-10 05:10:00|1813.35|1811.85|1813.85|1812.35|1813.86|1812.36|1813.34|1811.84|0
1599714900000|2020-09-10 05:15:00|1813.86|1812.36|1815.31|1813.81|1815.31|1813.81|1813.85|1812.35|0
1599715200000|2020-09-10 05:20:00|1815.32|1813.82|1815.93|1814.43|1816.4|1814.9|1815.29|1813.79|0
1599715500000|2020-09-10 05:25:00|1815.94|1814.44|1816.89|1815.39|1817.35|1815.85|1815.89|1814.39|0
1599715800000|2020-09-10 05:30:00|1816.92|1815.42|1816.18|1814.68|1817.39|1815.89|1815.94|1814.44|0
1599716100000|2020-09-10 05:35:00|1816.19|1814.69|1815.96|1814.46|1816.41|1814.91|1815.47|1813.97|0
1599716400000|2020-09-10 05:40:00|1815.95|1814.45|1816.46|1814.96|1817.53|1816.03|1815.95|1814.45|0
1599716700000|2020-09-10 05:45:00|1816.45|1814.95|1816.91|1815.41|1817.9|1816.4|1816.43|1814.93|0
1599717000000|2020-09-10 05:50:00|1816.88|1815.38|1817.65|1816.15|1817.94|1816.44|1816.88|1815.38|0
1599717300000|2020-09-10 05:55:00|1817.72|1816.22|1817.39|1815.89|1818.4|1816.9|1817.36|1815.86|0
1599717600000|2020-09-10 06:00:00|1817.46|1815.96|1817.01|1815.51|1817.92|1816.42|1815.99|1814.49|0
1599717900000|2020-09-10 06:05:00|1817.02|1815.52|1815.37|1813.87|1817.06|1815.56|1815.37|1813.87|0
1599718200000|2020-09-10 06:10:00|1815.38|1813.88|1814.9|1813.4|1815.92|1814.42|1814.45|1812.95|0
1599718500000|2020-09-10 06:15:00|1814.91|1813.41|1816.36|1814.86|1816.36|1814.86|1814.43|1812.93|0
1599718800000|2020-09-10 06:20:00|1816.38|1814.88|1815.83|1814.33|1817.76|1816.26|1815.83|1814.33|0
1599719100000|2020-09-10 06:25:00|1815.84|1814.34|1817.7|1816.2|1818.62|1817.12|1815.83|1814.33|0
1599719400000|2020-09-10 06:30:00|1817.73|1816.23|1816.26|1814.86|1818.38|1816.98|1816.26|1814.86|16
1599719700000|2020-09-10 06:35:00|1816.13|1814.73|1814.01|1812.61|1816.13|1814.73|1813.88|1812.48|3
1599720000000|2020-09-10 06:40:00|1813.88|1812.48|1814.01|1812.61|1814.13|1812.73|1812.76|1811.36|13
1599720300000|2020-09-10 06:45:00|1813.76|1812.36|1813.51|1812.11|1813.88|1812.48|1813.26|1811.86|6
1599720600000|2020-09-10 06:50:00|1813.26|1811.86|1813.88|1812.48|1813.88|1812.48|1813.26|1811.86|3
1599720900000|2020-09-10 06:55:00|1814.14|1812.64|1812.95|1811.45|1814.74|1813.24|1812.92|1811.42|0
1599721200000|2020-09-10 07:00:00|1812.81|1811.31|1811.06|1810.56|1813.93|1813.43|1807.56|1807.06|4267
1599721500000|2020-09-10 07:05:00|1811.18|1810.68|1813.31|1812.81|1814.43|1813.93|1810.06|1809.56|3935
1599721800000|2020-09-10 07:10:00|1813.43|1812.93|1809.06|1808.56|1813.43|1812.93|1808.31|1807.81|2658
1599722100000|2020-09-10 07:15:00|1808.81|1808.31|1808.31|1807.81|1809.56|1809.06|1805.06|1804.56|2161
1599722400000|2020-09-10 07:20:00|1808.43|1807.93|1807.06|1806.56|1808.56|1808.06|1803.43|1802.93|1337
1599722700000|2020-09-10 07:25:00|1807.18|1806.68|1805.06|1804.56|1808.56|1808.06|1804.31|1803.81|1380
1599723000000|2020-09-10 07:30:00|1804.81|1804.31|1800.81|1800.31|1806.31|1805.81|1800.06|1799.56|1536
1599723300000|2020-09-10 07:35:00|1800.93|1800.43|1806.31|1805.81|1806.43|1805.93|1800.93|1800.43|1678
1599723600000|2020-09-10 07:40:00|1806.47|1805.97|1803.97|1803.47|1806.47|1805.97|1803.22|1802.72|1041
1599723900000|2020-09-10 07:45:00|1803.72|1803.22|1804.97|1804.47|1806.34|1805.84|1803.47|1802.97|822
1599724200000|2020-09-10 07:50:00|1805.09|1804.59|1803.72|1803.22|1805.59|1805.09|1802.47|1801.97|705
1599724500000|2020-09-10 07:55:00|1803.84|1803.34|1805.47|1804.97|1806.72|1806.22|1803.84|1803.34|683
1599724800000|2020-09-10 08:00:00|1805.22|1804.72|1803.47|1802.97|1805.72|1805.22|1802.59|1802.09|1023
1599725100000|2020-09-10 08:05:00|1803.72|1803.22|1802.09|1801.59|1803.72|1803.22|1801.84|1801.34|818
1599725400000|2020-09-10 08:10:00|1801.97|1801.47|1801.97|1801.47|1803.84|1803.34|1801.72|1801.22|768
1599725700000|2020-09-10 08:15:00|1801.84|1801.34|1802.22|1801.72|1802.22|1801.72|1800.72|1800.22|677
1599726000000|2020-09-10 08:20:00|1801.97|1801.47|1800.47|1799.97|1802.22|1801.72|1800.47|1799.97|526
1599726300000|2020-09-10 08:25:00|1800.59|1800.09|1802.97|1802.47|1803.22|1802.72|1799.97|1799.47|663
1599726600000|2020-09-10 08:30:00|1802.72|1802.22|1801.97|1801.47|1803.47|1802.97|1801.34|1800.84|799
1599726900000|2020-09-10 08:35:00|1802.22|1801.72|1802.47|1801.97|1802.97|1802.47|1801.72|1801.22|280
1599727200000|2020-09-10 08:40:00|1802.34|1801.84|1802.22|1801.72|1802.59|1802.09|1801.47|1800.97|443
1599727500000|2020-09-10 08:45:00|1802.47|1801.97|1802.72|1802.22|1802.97|1802.47|1802.22|1801.72|379
1599727800000|2020-09-10 08:50:00|1802.59|1802.09|1803.34|1802.84|1803.47|1802.97|1801.72|1801.22|799
1599728100000|2020-09-10 08:55:00|1803.22|1802.72|1802.47|1801.97|1803.72|1803.22|1801.97|1801.47|375
1599728400000|2020-09-10 09:00:00|1802.34|1801.84|1802.22|1801.72|1802.47|1801.97|1800.97|1800.47|612
1599728700000|2020-09-10 09:05:00|1802.09|1801.59|1804.22|1803.72|1804.34|1803.84|1801.47|1800.97|601
1599729000000|2020-09-10 09:10:00|1804.34|1803.84|1804.22|1803.72|1805.09|1804.59|1803.97|1803.47|321
1599729300000|2020-09-10 09:15:00|1804.09|1803.59|1803.22|1802.72|1804.22|1803.72|1802.84|1802.34|426
1599729600000|2020-09-10 09:20:00|1803.09|1802.59|1802.72|1802.22|1803.34|1802.84|1802.09|1801.59|371
1599729900000|2020-09-10 09:25:00|1802.59|1802.09|1803.22|1802.72|1803.47|1802.97|1802.47|1801.97|386
1599730200000|2020-09-10 09:30:00|1803.09|1802.59|1804.22|1803.72|1804.22|1803.72|1802.72|1802.22|513
1599730500000|2020-09-10 09:35:00|1804.09|1803.59|1803.72|1803.22|1804.34|1803.84|1803.22|1802.72|693
1599730800000|2020-09-10 09:40:00|1803.59|1803.09|1802.72|1802.22|1803.59|1803.09|1802.47|1801.97|515
1599731100000|2020-09-10 09:45:00|1802.59|1802.09|1803.97|1803.47|1803.97|1803.47|1802.34|1801.84|944
1599731400000|2020-09-10 09:50:00|1803.84|1803.34|1804.34|1803.84|1805.22|1804.72|1803.72|1803.22|858
1599731700000|2020-09-10 09:55:00|1804.47|1803.97|1804.47|1803.97|1804.97|1804.47|1803.72|1803.22|522
1599732000000|2020-09-10 10:00:00|1804.34|1803.84|1804.72|1804.22|1805.47|1804.97|1803.97|1803.47|531
1599732300000|2020-09-10 10:05:00|1804.97|1804.47|1805.47|1804.97|1806.22|1805.72|1804.84|1804.34|589
1599732600000|2020-09-10 10:10:00|1805.59|1805.09|1806.97|1806.47|1807.47|1806.97|1805.59|1805.09|471
1599732900000|2020-09-10 10:15:00|1807.22|1806.72|1806.22|1805.72|1807.97|1807.47|1806.22|1805.72|480
1599733200000|2020-09-10 10:20:00|1806.34|1805.84|1805.22|1804.72|1806.47|1805.97|1804.97|1804.47|402
1599733500000|2020-09-10 10:25:00|1805.09|1804.59|1805.47|1804.97|1805.72|1805.22|1804.47|1803.97|650
1599733800000|2020-09-10 10:30:00|1805.59|1805.09|1804.97|1804.47|1805.72|1805.22|1804.97|1804.47|416
1599734100000|2020-09-10 10:35:00|1804.72|1804.22|1802.47|1801.97|1805.22|1804.72|1802.34|1801.84|746
1599734400000|2020-09-10 10:40:00|1802.59|1802.09|1800.47|1799.97|1802.72|1802.22|1799.97|1799.47|1191
1599734700000|2020-09-10 10:45:00|1800.34|1799.84|1799.72|1799.22|1800.34|1799.84|1798.97|1798.47|783
1599735000000|2020-09-10 10:50:00|1799.97|1799.47|1800.22|1799.72|1800.97|1800.47|1798.97|1798.47|626
1599735300000|2020-09-10 10:55:00|1800.34|1799.84|1799.22|1798.72|1801.47|1800.97|1798.97|1798.47|531
1599735600000|2020-09-10 11:00:00|1799.34|1798.84|1801.47|1800.97|1801.72|1801.22|1799.22|1798.72|530
1599735900000|2020-09-10 11:05:00|1801.59|1801.09|1800.34|1799.84|1802.22|1801.72|1800.22|1799.72|201
1599736200000|2020-09-10 11:10:00|1800.22|1799.72|1799.47|1798.97|1800.97|1800.47|1799.22|1798.72|271
1599736500000|2020-09-10 11:15:00|1799.34|1798.84|1798.59|1798.09|1799.47|1798.97|1798.22|1797.72|531
1599736800000|2020-09-10 11:20:00|1798.72|1798.22|1799.34|1798.84|1800.22|1799.72|1798.47|1797.97|292
1599737100000|2020-09-10 11:25:00|1799.47|1798.97|1801.84|1801.34|1801.97|1801.47|1799.22|1798.72|439
1599737400000|2020-09-10 11:30:00|1801.97|1801.47|1800.47|1799.97|1801.97|1801.47|1800.22|1799.72|424
1599737700000|2020-09-10 11:35:00|1800.59|1800.09|1800.47|1799.97|1800.97|1800.47|1800.22|1799.72|177
1599738000000|2020-09-10 11:40:00|1800.55|1800.05|1800.92|1800.42|1801.3|1800.8|1800.3|1799.8|200
1599738300000|2020-09-10 11:45:00|1801.05|1800.55|1802.05|1801.55|1802.05|1801.55|1800.3|1799.8|343
1599738600000|2020-09-10 11:50:00|1801.92|1801.42|1802.55|1802.05|1803.42|1802.92|1801.55|1801.05|512
1599738900000|2020-09-10 11:55:00|1802.8|1802.3|1802.05|1801.55|1802.92|1802.42|1801.67|1801.17|396
1599739200000|2020-09-10 12:00:00|1802.3|1801.8|1804.05|1803.55|1804.05|1803.55|1802.05|1801.55|473
1599739500000|2020-09-10 12:05:00|1804.17|1803.67|1802.8|1802.3|1804.3|1803.8|1802.8|1802.3|633
1599739800000|2020-09-10 12:10:00|1802.67|1802.17|1802.55|1802.05|1803.05|1802.55|1801.8|1801.3|524
1599740100000|2020-09-10 12:15:00|1802.3|1801.8|1803.05|1802.55|1803.3|1802.8|1801.3|1800.8|252
1599740400000|2020-09-10 12:20:00|1803.3|1802.8|1803.8|1803.3|1803.8|1803.3|1802.8|1802.3|266
1599740700000|2020-09-10 12:25:00|1803.92|1803.42|1803.05|1802.55|1804.05|1803.55|1802.8|1802.3|355
1599741000000|2020-09-10 12:30:00|1802.92|1802.42|1799.55|1799.05|1803.55|1803.05|1798.55|1798.05|1040
1599741300000|2020-09-10 12:35:00|1799.42|1798.92|1801.8|1801.3|1802.8|1802.3|1798.8|1798.3|664
1599741600000|2020-09-10 12:40:00|1801.55|1801.05|1802.42|1801.92|1802.55|1802.05|1801.3|1800.8|482
1599741900000|2020-09-10 12:45:00|1802.55|1802.05|1804.05|1803.55|1804.8|1804.3|1801.8|1801.3|591
1599742200000|2020-09-10 12:50:00|1803.8|1803.3|1803.42|1802.92|1804.55|1804.05|1803.17|1802.67|793
1599742500000|2020-09-10 12:55:00|1803.55|1803.05|1803.3|1802.8|1803.55|1803.05|1802.3|1801.8|391
1599742800000|2020-09-10 13:00:00|1803.55|1803.05|1802.8|1802.3|1803.55|1803.05|1802.3|1801.8|484
1599743100000|2020-09-10 13:05:00|1802.92|1802.42|1802.05|1801.55|1803.55|1803.05|1802.05|1801.55|1031
1599743400000|2020-09-10 13:10:00|1802.17|1801.67|1800.3|1799.8|1802.92|1802.42|1800.3|1799.8|709
1599743700000|2020-09-10 13:15:00|1800.42|1799.92|1802.3|1801.8|1802.3|1801.8|1800.3|1799.8|711
1599744000000|2020-09-10 13:20:00|1802.42|1801.92|1802.8|1802.3|1803.55|1803.05|1801.8|1801.3|889
1599744300000|2020-09-10 13:25:00|1802.67|1802.17|1802.3|1801.8|1802.8|1802.3|1801.92|1801.42|580
1599744600000|2020-09-10 13:30:00|1802.05|1801.55|1804.8|1804.3|1805.05|1804.55|1801.05|1800.55|1743
1599744900000|2020-09-10 13:35:00|1804.67|1804.17|1804.55|1804.05|1804.8|1804.3|1802.8|1802.3|1082
1599745200000|2020-09-10 13:40:00|1804.8|1804.3|1805.8|1805.3|1806.8|1806.3|1804.55|1804.05|1260
1599745500000|2020-09-10 13:45:00|1805.67|1805.17|1802.17|1801.67|1805.8|1805.3|1802.17|1801.67|1311
1599745800000|2020-09-10 13:50:00|1802.05|1801.55|1802.55|1802.05|1803.05|1802.55|1799.3|1798.8|1262
1599746100000|2020-09-10 13:55:00|1802.42|1801.92|1799.8|1799.3|1802.8|1802.3|1799.55|1799.05|1442
1599746400000|2020-09-10 14:00:00|1799.3|1798.8|1800.8|1800.3|1801.3|1800.8|1799.3|1798.8|1745
1599746700000|2020-09-10 14:05:00|1800.55|1800.05|1799.3|1798.8|1801.55|1801.05|1798.8|1798.3|1540
1599747000000|2020-09-10 14:10:00|1799.2|1798.7|1798.57|1798.07|1799.7|1799.2|1797.2|1796.7|1721
1599747300000|2020-09-10 14:15:00|1798.7|1798.2|1799.2|1798.7|1800.45|1799.95|1798.2|1797.7|1178
1599747600000|2020-09-10 14:20:00|1799.32|1798.82|1797.45|1796.95|1799.45|1798.95|1796.95|1796.45|1734
1599747900000|2020-09-10 14:25:00|1796.95|1796.45|1795.45|1794.95|1797.2|1796.7|1795.45|1794.95|2087
1599748200000|2020-09-10 14:30:00|1795.7|1795.2|1797.45|1796.95|1798.45|1797.95|1795.45|1794.95|2297
1599748500000|2020-09-10 14:35:00|1797.32|1796.82|1798.95|1798.45|1798.95|1798.45|1796.45|1795.95|1321
1599748800000|2020-09-10 14:40:00|1798.45|1797.95|1797.45|1796.95|1799.7|1799.2|1797.2|1796.7|1421
1599749100000|2020-09-10 14:45:00|1797.7|1797.2|1794.2|1793.7|1797.95|1797.45|1792.7|1792.2|3138
1599749400000|2020-09-10 14:50:00|1794.45|1793.95|1796.2|1795.7|1796.45|1795.95|1793.45|1792.95|1731
1599749700000|2020-09-10 14:55:00|1796.32|1795.82|1792.82|1792.32|1796.7|1796.2|1792.2|1791.7|2980
1599750000000|2020-09-10 15:00:00|1792.95|1792.45|1797.2|1796.7|1797.2|1796.7|1792.45|1791.95|3693
1599750300000|2020-09-10 15:05:00|1797.07|1796.57|1797.7|1797.2|1799.2|1798.7|1796.7|1796.2|2350
1599750600000|2020-09-10 15:10:00|1797.82|1797.32|1800.7|1800.2|1801.82|1801.32|1796.7|1796.2|2518
1599750900000|2020-09-10 15:15:00|1800.82|1800.32|1801.2|1800.7|1801.45|1800.95|1798.45|1797.95|2573
1599751200000|2020-09-10 15:20:00|1801.45|1800.95|1801.25|1799.75|1802.95|1802.45|1800.32|1799.75|2302
1599751500000|2020-09-10 15:25:00|1801.22|1799.72|1802.65|1801.15|1802.65|1801.15|1801.03|1799.53|531
1599751800000|2020-09-10 15:30:00|1802.64|1801.14|1801.65|1800.25|1804.27|1802.87|1801.65|1800.25|332
1599752100000|2020-09-10 15:35:00|1801.52|1800.12|1801.77|1800.37|1802.4|1801|1800.9|1799.5|135
1599752400000|2020-09-10 15:40:00|1802.02|1800.62|1802.15|1800.75|1802.77|1801.37|1801.9|1800.5|140
1599752700000|2020-09-10 15:45:00|1802.27|1800.87|1801.9|1800.5|1802.27|1800.87|1800.52|1799.12|57
1599753000000|2020-09-10 15:50:00|1802.15|1800.75|1801.4|1800|1802.77|1801.37|1801.4|1800|6
1599753300000|2020-09-10 15:55:00|1801.52|1800.12|1800.42|1798.92|1801.52|1800.12|1799.77|1798.37|28
1599753600000|2020-09-10 16:00:00|1800.57|1799.07|1798.96|1797.46|1802.2|1800.7|1797.89|1796.39|0
1599753900000|2020-09-10 16:05:00|1798.98|1797.48|1800.49|1798.99|1801.55|1800.05|1798.93|1797.43|0
1599754200000|2020-09-10 16:10:00|1800.46|1798.96|1799.09|1797.59|1801.64|1800.14|1799.08|1797.58|0
1599754500000|2020-09-10 16:15:00|1799.07|1797.57|1799.73|1798.23|1800.55|1799.05|1797.1|1795.6|0
1599754800000|2020-09-10 16:20:00|1799.72|1798.22|1797.1|1795.6|1799.74|1798.24|1796.54|1795.04|0
1599755100000|2020-09-10 16:25:00|1797.12|1795.62|1798.4|1796.9|1798.65|1797.15|1796.53|1795.03|0
1599755400000|2020-09-10 16:30:00|1798.1|1796.6|1795.84|1794.34|1798.57|1797.07|1795.84|1794.34|0
1599755700000|2020-09-10 16:35:00|1795.82|1794.32|1793.17|1791.67|1795.85|1794.35|1792.3|1790.8|0
1599756000000|2020-09-10 16:40:00|1793.18|1791.68|1792.88|1791.38|1795.29|1793.79|1792.74|1791.24|0
1599756300000|2020-09-10 16:45:00|1792.87|1791.37|1794.86|1793.36|1794.97|1793.47|1792.87|1791.37|0
1599756600000|2020-09-10 16:50:00|1794.85|1793.35|1796.55|1795.05|1797.53|1796.03|1794.57|1793.07|0
1599756900000|2020-09-10 16:55:00|1796.56|1795.06|1797.13|1795.63|1798.14|1796.64|1796.56|1795.06|0
1599757200000|2020-09-10 17:00:00|1797.12|1795.62|1798.68|1797.18|1798.77|1797.27|1796.07|1794.57|0
1599757500000|2020-09-10 17:05:00|1798.66|1797.16|1799.15|1797.65|1799.17|1797.67|1797.58|1796.08|0
1599757800000|2020-09-10 17:10:00|1799.16|1797.66|1798.51|1797.01|1799.71|1798.21|1798.1|1796.6|0
1599758100000|2020-09-10 17:15:00|1798.52|1797.02|1801.22|1799.72|1801.22|1799.72|1798.49|1796.99|0
1599758400000|2020-09-10 17:20:00|1801.24|1799.74|1799.54|1798.04|1801.24|1799.74|1799.54|1798.04|0
1599758700000|2020-09-10 17:25:00|1799.56|1798.06|1797.87|1796.37|1800.31|1798.81|1797.34|1795.84|0
1599759000000|2020-09-10 17:30:00|1797.94|1796.44|1798.57|1797.07|1800.03|1798.53|1797.87|1796.37|0
1599759300000|2020-09-10 17:35:00|1798.79|1797.29|1797.37|1795.87|1799.6|1798.1|1797.34|1795.84|0
1599759600000|2020-09-10 17:40:00|1797.35|1795.85|1796.33|1794.83|1797.43|1795.93|1796.29|1794.79|0
1599759900000|2020-09-10 17:45:00|1796.35|1794.85|1797.09|1795.59|1797.9|1796.4|1796.26|1794.76|0
1599760200000|2020-09-10 17:50:00|1796.85|1795.35|1795.42|1793.92|1797.4|1795.9|1795.36|1793.86|0
1599760500000|2020-09-10 17:55:00|1795.44|1793.94|1795.52|1794.02|1796.61|1795.11|1794.97|1793.47|0
1599760800000|2020-09-10 18:00:00|1795.5|1794|1797.74|1796.24|1797.74|1796.24|1794.58|1793.08|0
1599761100000|2020-09-10 18:05:00|1797.71|1796.21|1796.09|1794.59|1797.75|1796.25|1795.49|1793.99|0
1599761400000|2020-09-10 18:10:00|1796.11|1794.61|1794.4|1792.9|1796.68|1795.18|1794.4|1792.9|0
1599761700000|2020-09-10 18:15:00|1794.41|1792.91|1792.68|1791.18|1794.91|1793.41|1791.65|1790.15|0
1599762000000|2020-09-10 18:20:00|1792.65|1791.15|1791.2|1789.7|1793.75|1792.25|1791.18|1789.68|0
1599762300000|2020-09-10 18:25:00|1791.18|1789.68|1788.18|1786.68|1793.31|1791.81|1788.13|1786.63|0
1599762600000|2020-09-10 18:30:00|1788.16|1786.66|1793.03|1791.53|1794.15|1792.65|1788.16|1786.66|0
1599762900000|2020-09-10 18:35:00|1793.05|1791.55|1794.93|1793.43|1795.08|1793.58|1791.94|1790.44|0
1599763200000|2020-09-10 18:40:00|1794.9|1793.4|1790.72|1789.22|1794.92|1793.42|1790.66|1789.16|0
1599763500000|2020-09-10 18:45:00|1790.7|1789.2|1794.87|1793.37|1795.42|1793.92|1790.66|1789.16|0
1599763800000|2020-09-10 18:50:00|1794.86|1793.36|1793.93|1792.43|1796.11|1794.61|1793.37|1791.87|0
1599764100000|2020-09-10 18:55:00|1793.95|1792.45|1796.67|1795.17|1797.23|1795.73|1793.45|1791.95|0
1599764400000|2020-09-10 19:00:00|1796.68|1795.18|1793.8|1792.3|1796.7|1795.2|1793.36|1791.86|0
1599764700000|2020-09-10 19:05:00|1793.65|1792.15|1791.65|1790.15|1794.91|1793.41|1791.16|1789.66|0
1599765000000|2020-09-10 19:10:00|1791.64|1790.14|1791.87|1790.37|1793.25|1791.75|1790.29|1788.79|0
1599765300000|2020-09-10 19:15:00|1791.65|1790.15|1789.03|1787.53|1792.15|1790.65|1788.64|1787.14|0
1599765600000|2020-09-10 19:20:00|1789.04|1787.54|1789.61|1788.11|1791.43|1789.93|1788.21|1786.71|0
1599765900000|2020-09-10 19:25:00|1789.6|1788.1|1791.75|1790.25|1792.39|1790.89|1788.47|1786.97|0
1599766200000|2020-09-10 19:30:00|1791.76|1790.26|1792.45|1790.95|1793.53|1792.03|1790.41|1788.91|0
1599766500000|2020-09-10 19:35:00|1792.46|1790.96|1793.45|1791.95|1793.45|1791.95|1790.28|1788.78|0
1599766800000|2020-09-10 19:40:00|1793.42|1791.92|1794.09|1792.59|1795.3|1793.8|1791.97|1790.47|0
1599767100000|2020-09-10 19:45:00|1794.07|1792.57|1790.15|1788.65|1794.15|1792.65|1788.88|1787.38|0
1599767400000|2020-09-10 19:50:00|1790.1|1788.6|1792.39|1790.89|1792.99|1791.49|1789.1|1787.6|0
1599767700000|2020-09-10 19:55:00|1792.36|1790.86|1789.73|1788.23|1793.52|1792.02|1787.72|1786.22|0
1599768000000|2020-09-10 20:00:00|1790.85|1789.35|1790.75|1789.25|1793.06|1791.56|1788.93|1787.43|0
1599768300000|2020-09-10 20:05:00|1790.73|1789.23|1791.85|1790.35|1794.03|1792.53|1790.4|1788.9|0
1599768600000|2020-09-10 20:10:00|1791.93|1790.43|1792.05|1790.55|1794.04|1792.54|1791.25|1789.75|0
1599768900000|2020-09-10 20:15:00|1792.14|1790.64|1791.82|1790.32|1792.3|1790.8|1791.74|1790.24|0
1599769200000|2020-09-10 20:20:00|1791.33|1789.83|1791.57|1790.07|1791.82|1790.32|1791.33|1789.83|0
1599769500000|2020-09-10 20:25:00|1791.49|1789.99|1791.49|1789.99|1791.66|1790.16|1791.45|1789.95|0
1599769800000|2020-09-10 20:30:00|1791.45|1789.95|1795.39|1793.89|1795.49|1793.99|1791.45|1789.95|0
1599770100000|2020-09-10 20:35:00|1795.41|1793.91|1792.81|1791.31|1795.49|1793.99|1792.67|1791.17|0
1599770400000|2020-09-10 20:40:00|1792.79|1791.29|1792.32|1790.82|1793.15|1791.65|1791.59|1790.09|0
1599770700000|2020-09-10 20:45:00|1792.3|1790.8|1792.32|1790.82|1792.67|1791.17|1792.08|1790.58|0
1599771000000|2020-09-10 20:50:00|1792.34|1790.84|1792.08|1790.58|1792.42|1790.92|1791.97|1790.47|0
1599771300000|2020-09-10 20:55:00|1792.1|1790.6|1792.69|1791.19|1792.81|1791.31|1792.08|1790.58|0
1599771600000|2020-09-10 21:00:00|1792.73|1791.23|1792.81|1791.31|1792.97|1791.47|1792.56|1791.06|0
1599771900000|2020-09-10 21:05:00|1792.73|1791.23|1792.24|1790.74|1792.77|1791.27|1792.2|1790.7|0
1599772200000|2020-09-10 21:10:00|1792.2|1790.7|1792.03|1790.53|1792.24|1790.74|1791.95|1790.45|0
1599772500000|2020-09-10 21:15:00|1792.11|1790.61|1792.36|1790.86|1792.64|1791.14|1792.07|1790.57|0
1599772800000|2020-09-10 21:20:00|1792.4|1790.9|1792.4|1790.9|1792.56|1791.06|1792.32|1790.82|0
1599773100000|2020-09-10 21:25:00|1792.11|1790.61|1792.36|1790.86|1792.4|1790.9|1792.11|1790.61|0
1599773400000|2020-09-10 21:30:00|1792.4|1790.9|1792.36|1790.86|1792.44|1790.94|1792.2|1790.7|0
1599773700000|2020-09-10 21:35:00|1792.32|1790.82|1792.6|1791.1|1792.68|1791.18|1792.32|1790.82|0
1599774000000|2020-09-10 21:40:00|1792.77|1791.27|1792.48|1790.98|1792.77|1791.27|1792.48|1790.98|0
1599774300000|2020-09-10 21:45:00|1792.44|1790.94|1792.8|1791.3|1792.8|1791.3|1792.36|1790.86|0
1599774600000|2020-09-10 21:50:00|1792.76|1791.26|1792.8|1791.3|1792.84|1791.34|1792.67|1791.17|0
1599774900000|2020-09-10 21:55:00|1792.84|1791.34|1792.88|1791.38|1793.41|1791.91|1792.8|1791.3|0
1599775200000|2020-09-10 22:00:00|1793.06|1791.56|1794.93|1793.43|1797.19|1795.69|1793.06|1791.56|0
1599775500000|2020-09-10 22:05:00|1794.95|1793.45|1795.46|1793.96|1796.63|1795.13|1794.95|1793.45|0
1599775800000|2020-09-10 22:10:00|1795.47|1793.97|1795.7|1794.2|1795.85|1794.35|1794.37|1792.87|0
1599776100000|2020-09-10 22:15:00|1795.76|1794.26|1796.43|1794.93|1796.53|1795.03|1795.7|1794.2|0
1599776400000|2020-09-10 22:20:00|1796.45|1794.95|1795.3|1793.8|1796.53|1795.03|1794.26|1792.76|0
1599776700000|2020-09-10 22:25:00|1795.29|1793.79|1795.84|1794.34|1795.94|1794.44|1794.37|1792.87|0
1599777000000|2020-09-10 22:30:00|1795.85|1794.35|1796.33|1794.83|1796.53|1795.03|1795.7|1794.2|0
1599777300000|2020-09-10 22:35:00|1796.32|1794.82|1796.36|1794.86|1796.71|1795.21|1796.18|1794.68|0
1599777600000|2020-09-10 22:40:00|1796.37|1794.87|1796.26|1794.76|1796.6|1795.1|1795.14|1793.64|0
1599777900000|2020-09-10 22:45:00|1796.25|1794.75|1796.46|1794.96|1797.09|1795.59|1796.06|1794.56|0
1599778200000|2020-09-10 22:50:00|1796.45|1794.95|1797.32|1795.82|1797.56|1796.06|1796.36|1794.86|0
1599778500000|2020-09-10 22:55:00|1797.3|1795.8|1795.73|1794.23|1797.31|1795.81|1795.39|1793.89|0
1599778800000|2020-09-10 23:00:00|1795.75|1794.25|1796.05|1794.55|1796.98|1795.48|1794.98|1793.48|0
1599779100000|2020-09-10 23:05:00|1796.07|1794.57|1796.64|1795.14|1796.94|1795.44|1796.07|1794.57|0
1599779400000|2020-09-10 23:10:00|1796.65|1795.15|1797.26|1795.76|1797.52|1796.02|1796.4|1794.9|0
1599779700000|2020-09-10 23:15:00|1797.28|1795.78|1796.62|1795.12|1797.6|1796.1|1796.28|1794.78|0
1599780000000|2020-09-10 23:20:00|1796.61|1795.11|1796.62|1795.12|1796.87|1795.37|1795.98|1794.48|0
1599780300000|2020-09-10 23:25:00|1796.6|1795.1|1796.87|1795.37|1797.11|1795.61|1795.93|1794.43|0
1599780600000|2020-09-10 23:30:00|1796.85|1795.35|1797.17|1795.67|1797.73|1796.23|1796.77|1795.27|0
1599780900000|2020-09-10 23:35:00|1797.19|1795.69|1796.54|1795.04|1797.62|1796.12|1796.49|1794.99|0
1599781200000|2020-09-10 23:40:00|1796.53|1795.03|1796.29|1794.79|1796.54|1795.04|1795.95|1794.45|0
1599781500000|2020-09-10 23:45:00|1796.28|1794.78|1795.34|1793.84|1796.28|1794.78|1795.2|1793.7|0
1599781800000|2020-09-10 23:50:00|1795.36|1793.86|1795.18|1793.68|1796.4|1794.9|1795.18|1793.68|0
1599782100000|2020-09-10 23:55:00|1795.16|1793.66|1794.64|1793.14|1795.32|1793.82|1794.64|1793.14|0
1599782400000|2020-09-11 00:00:00|1794.63|1793.13|1793.83|1792.33|1796.33|1794.83|1792.96|1791.46|0
1599782700000|2020-09-11 00:05:00|1793.81|1792.31|1793.69|1792.19|1794.91|1793.41|1793.1|1791.6|0
1599783000000|2020-09-11 00:10:00|1793.67|1792.17|1794.75|1793.25|1794.75|1793.25|1793.16|1791.66|0
1599783300000|2020-09-11 00:15:00|1794.83|1793.33|1798.46|1796.96|1798.51|1797.01|1794.63|1793.13|0
1599783600000|2020-09-11 00:20:00|1798.47|1796.97|1798.43|1796.93|1799.42|1797.92|1798.4|1796.9|0
1599783900000|2020-09-11 00:25:00|1798.44|1796.94|1797.97|1796.47|1798.94|1797.44|1797.51|1796.01|0
1599784200000|2020-09-11 00:30:00|1797.96|1796.46|1798.55|1797.05|1798.56|1797.06|1797.51|1796.01|0
1599784500000|2020-09-11 00:35:00|1798.54|1797.04|1797.12|1795.62|1798.54|1797.04|1796.8|1795.3|0
1599784800000|2020-09-11 00:40:00|1797.13|1795.63|1796.36|1794.86|1797.6|1796.1|1796.13|1794.63|0
1599785100000|2020-09-11 00:45:00|1796.29|1794.79|1797.09|1795.59|1797.62|1796.12|1796.14|1794.64|0
1599785400000|2020-09-11 00:50:00|1797.1|1795.6|1797.06|1795.56|1797.59|1796.09|1796.58|1795.08|0
1599785700000|2020-09-11 00:55:00|1796.83|1795.33|1797.54|1796.04|1798.07|1796.57|1796.58|1795.08|0
1599786000000|2020-09-11 01:00:00|1797.53|1796.03|1800.23|1798.73|1800.23|1798.73|1797.53|1796.03|0
1599786300000|2020-09-11 01:05:00|1800.22|1798.72|1799.43|1797.93|1800.44|1798.94|1798.95|1797.45|0
1599786600000|2020-09-11 01:10:00|1799.41|1797.91|1800.83|1799.33|1800.85|1799.35|1799.17|1797.67|0
1599786900000|2020-09-11 01:15:00|1800.82|1799.32|1799.85|1798.35|1801.19|1799.69|1799.79|1798.29|0
1599787200000|2020-09-11 01:20:00|1799.84|1798.34|1800.25|1798.75|1800.35|1798.85|1799.75|1798.25|0
1599787500000|2020-09-11 01:25:00|1800.26|1798.76|1800.26|1798.76|1800.76|1799.26|1799.74|1798.24|0
1599787800000|2020-09-11 01:30:00|1800.25|1798.75|1800.85|1799.35|1800.85|1799.35|1798.85|1797.35|0
1599788100000|2020-09-11 01:35:00|1801.29|1799.79|1799.25|1797.75|1801.29|1799.79|1798.79|1797.29|0
1599788400000|2020-09-11 01:40:00|1799.26|1797.76|1797.58|1796.08|1799.72|1798.22|1797.58|1796.08|0
1599788700000|2020-09-11 01:45:00|1797.6|1796.1|1796.98|1795.48|1797.63|1796.13|1796.5|1795|0
1599789000000|2020-09-11 01:50:00|1797.42|1795.92|1798.16|1796.66|1798.41|1796.91|1796.93|1795.43|0
1599789300000|2020-09-11 01:55:00|1798.22|1796.72|1799.43|1797.93|1799.91|1798.41|1797.92|1796.42|0
1599789600000|2020-09-11 02:00:00|1799.44|1797.94|1799.41|1797.91|1799.94|1798.44|1798.95|1797.45|0
1599789900000|2020-09-11 02:05:00|1799.42|1797.92|1800.37|1798.87|1800.38|1798.88|1799.42|1797.92|0
1599790200000|2020-09-11 02:10:00|1800.38|1798.88|1800.35|1798.85|1800.83|1799.33|1799.85|1798.35|0
1599790500000|2020-09-11 02:15:00|1800.19|1798.69|1800.37|1798.87|1800.38|1798.88|1799.31|1797.81|0
1599790800000|2020-09-11 02:20:00|1800.38|1798.88|1799.5|1798|1800.44|1798.94|1799.46|1797.96|0
1599791100000|2020-09-11 02:25:00|1799.52|1798.02|1799.49|1797.99|1800.43|1798.93|1799.47|1797.97|0
1599791400000|2020-09-11 02:30:00|1799.62|1798.12|1800.46|1798.96|1800.46|1798.96|1799.62|1798.12|0
1599791700000|2020-09-11 02:35:00|1800.47|1798.97|1799.4|1797.9|1800.92|1799.42|1799|1797.5|0
1599792000000|2020-09-11 02:40:00|1799.41|1797.91|1800.37|1798.87|1800.4|1798.9|1799.39|1797.89|0
1599792300000|2020-09-11 02:45:00|1800.36|1798.86|1799.44|1797.94|1800.37|1798.87|1798.89|1797.39|0
1599792600000|2020-09-11 02:50:00|1799.43|1797.93|1798.47|1796.97|1799.95|1798.45|1798.47|1796.97|0
1599792900000|2020-09-11 02:55:00|1798.46|1796.96|1798.9|1797.4|1798.91|1797.41|1797.96|1796.46|0
1599793200000|2020-09-11 03:00:00|1798.91|1797.41|1798.93|1797.43|1799.43|1797.93|1798.44|1796.94|0
1599793500000|2020-09-11 03:05:00|1798.92|1797.42|1798.96|1797.46|1798.96|1797.46|1797.97|1796.47|0
1599793800000|2020-09-11 03:10:00|1798.95|1797.45|1798.46|1796.96|1799.42|1797.92|1798.43|1796.93|0
1599794100000|2020-09-11 03:15:00|1798.45|1796.95|1797.94|1796.44|1798.45|1796.95|1797.94|1796.44|0
1599794400000|2020-09-11 03:20:00|1797.96|1796.46|1798.42|1796.92|1798.96|1797.46|1797.95|1796.45|0
1599794700000|2020-09-11 03:25:00|1798.44|1796.94|1797.97|1796.47|1798.44|1796.94|1797.92|1796.42|0
1599795000000|2020-09-11 03:30:00|1797.96|1796.46|1798.43|1796.93|1798.5|1797|1797.48|1795.98|0
1599795300000|2020-09-11 03:35:00|1798.41|1796.91|1798.9|1797.4|1799.39|1797.89|1798.19|1796.69|0
1599795600000|2020-09-11 03:40:00|1798.91|1797.41|1799.38|1797.88|1799.39|1797.89|1798.9|1797.4|0
1599795900000|2020-09-11 03:45:00|1799.37|1797.87|1799.33|1797.83|1799.38|1797.88|1798.84|1797.34|0
1599796200000|2020-09-11 03:50:00|1799.26|1797.76|1799.33|1797.83|1799.35|1797.85|1799.09|1797.59|0
1599796500000|2020-09-11 03:55:00|1799.32|1797.82|1799.32|1797.82|1799.35|1797.85|1798.36|1796.86|0
1599796800000|2020-09-11 04:00:00|1799.3|1797.8|1799.83|1798.33|1799.86|1798.36|1798.86|1797.36|0
1599797100000|2020-09-11 04:05:00|1799.82|1798.32|1799.85|1798.35|1799.86|1798.36|1799.33|1797.83|0
1599797400000|2020-09-11 04:10:00|1799.86|1798.36|1799.41|1797.91|1799.88|1798.38|1798.93|1797.43|0
1599797700000|2020-09-11 04:15:00|1799.42|1797.92|1799.91|1798.41|1799.91|1798.41|1799.41|1797.91|0
1599798000000|2020-09-11 04:20:00|1799.9|1798.4|1800.36|1798.86|1800.39|1798.89|1799.9|1798.4|0
1599798300000|2020-09-11 04:25:00|1800.38|1798.88|1801.24|1799.74|1801.82|1800.32|1800.38|1798.88|0
1599798600000|2020-09-11 04:30:00|1801.22|1799.72|1800.61|1799.11|1801.66|1800.16|1800.15|1798.65|0
1599798900000|2020-09-11 04:35:00|1800.51|1799.01|1800.51|1799.01|1800.54|1799.04|1800.02|1798.52|0
1599799200000|2020-09-11 04:40:00|1800.52|1799.02|1800.93|1799.43|1801.44|1799.94|1800.48|1798.98|0
1599799500000|2020-09-11 04:45:00|1800.94|1799.44|1800.94|1799.44|1801.89|1800.39|1800.93|1799.43|0
1599799800000|2020-09-11 04:50:00|1800.95|1799.45|1800.97|1799.47|1800.98|1799.48|1800.5|1799|0
1599800100000|2020-09-11 04:55:00|1800.98|1799.48|1800.44|1798.94|1801|1799.5|1800.2|1798.7|0
1599800400000|2020-09-11 05:00:00|1800.45|1798.95|1800.9|1799.4|1800.9|1799.4|1799.95|1798.45|0
1599800700000|2020-09-11 05:05:00|1800.97|1799.47|1800.95|1799.45|1801.43|1799.93|1800.9|1799.4|0
1599801000000|2020-09-11 05:10:00|1800.96|1799.46|1800.98|1799.48|1801.91|1800.41|1800.95|1799.45|0
1599801300000|2020-09-11 05:15:00|1800.99|1799.49|1801.43|1799.93|1801.94|1800.44|1800.97|1799.47|0
1599801600000|2020-09-11 05:20:00|1801.44|1799.94|1801.47|1799.97|1801.47|1799.97|1800.98|1799.48|0
1599801900000|2020-09-11 05:25:00|1801.46|1799.96|1802.06|1800.56|1802.49|1800.99|1801.28|1799.78|0
1599802200000|2020-09-11 05:30:00|1802.05|1800.55|1803.13|1801.63|1803.14|1801.64|1801.5|1800|0
1599802500000|2020-09-11 05:35:00|1803.14|1801.64|1802.97|1801.47|1804.02|1802.52|1802.5|1801|0
1599802800000|2020-09-11 05:40:00|1802.98|1801.48|1803.43|1801.93|1803.43|1801.93|1802.72|1801.22|0
1599803100000|2020-09-11 05:45:00|1803.36|1801.86|1802.76|1801.26|1803.44|1801.94|1802.28|1800.78|0
1599803400000|2020-09-11 05:50:00|1802.62|1801.12|1802.37|1800.87|1803.27|1801.77|1802.3|1800.8|0
1599803700000|2020-09-11 05:55:00|1802.38|1800.88|1802.78|1801.28|1803.08|1801.58|1802.35|1800.85|0
1599804000000|2020-09-11 06:00:00|1802.77|1801.27|1800.39|1798.89|1802.77|1801.27|1799.93|1798.43|0
1599804300000|2020-09-11 06:05:00|1800.37|1798.87|1800.86|1799.36|1800.87|1799.37|1799.43|1797.93|0
1599804600000|2020-09-11 06:10:00|1800.87|1799.37|1800.5|1799|1801.88|1800.38|1800.01|1798.51|0
1599804900000|2020-09-11 06:15:00|1800.49|1798.99|1800.08|1798.58|1800.99|1799.49|1800|1798.5|0
1599805200000|2020-09-11 06:20:00|1800.06|1798.56|1799.62|1798.12|1800.55|1799.05|1798.67|1797.17|0
1599805500000|2020-09-11 06:25:00|1799.63|1798.13|1799.69|1798.19|1801.12|1799.62|1799.21|1797.71|0
1599805800000|2020-09-11 06:30:00|1799.68|1798.18|1801.65|1800.25|1802.15|1800.75|1799.68|1798.18|61
1599806100000|2020-09-11 06:35:00|1801.4|1800|1800.27|1798.87|1801.77|1800.37|1800.27|1798.87|31
1599806400000|2020-09-11 06:40:00|1800.4|1799|1799.27|1797.87|1800.4|1799|1798.4|1797|7
1599806700000|2020-09-11 06:45:00|1799.65|1798.25|1798.4|1797|1799.9|1798.5|1798.02|1796.62|48
1599807000000|2020-09-11 06:50:00|1798.15|1796.75|1798.02|1796.62|1798.52|1797.12|1797.52|1796.12|25
1599807300000|2020-09-11 06:55:00|1798.57|1797.07|1799.95|1798.45|1799.96|1798.46|1797.66|1796.16|0
1599807600000|2020-09-11 07:00:00|1799.96|1798.46|1798.57|1798.07|1800.86|1800.32|1795.57|1795.07|2691
1599807900000|2020-09-11 07:05:00|1798.7|1798.2|1802.45|1801.95|1803.2|1802.7|1797.2|1796.7|2492
1599808200000|2020-09-11 07:10:00|1802.7|1802.2|1802.7|1802.2|1803.7|1803.2|1800.7|1800.2|2407
1599808500000|2020-09-11 07:15:00|1802.82|1802.32|1805.95|1805.45|1806.7|1806.2|1801.45|1800.95|1845
1599808800000|2020-09-11 07:20:00|1806.07|1805.57|1810.95|1810.45|1811.7|1811.2|1806.07|1805.57|2254
1599809100000|2020-09-11 07:25:00|1811.07|1810.57|1809.95|1809.45|1812.45|1811.95|1809.7|1809.2|1314
1599809400000|2020-09-11 07:30:00|1810.2|1809.7|1807.32|1806.82|1810.7|1810.2|1806.2|1805.7|1250
1599809700000|2020-09-11 07:35:00|1807.2|1806.7|1802.45|1801.95|1807.45|1806.95|1802.45|1801.95|1226
1599810000000|2020-09-11 07:40:00|1802.7|1802.2|1803.2|1802.7|1803.2|1802.7|1800.32|1799.82|1210
1599810300000|2020-09-11 07:45:00|1803.32|1802.82|1799.2|1798.7|1803.32|1802.82|1798.7|1798.2|2312
1599810600000|2020-09-11 07:50:00|1798.95|1798.45|1802.7|1802.2|1803.07|1802.57|1798.2|1797.7|1957
1599810900000|2020-09-11 07:55:00|1802.45|1801.95|1801.2|1800.7|1802.95|1802.45|1800.7|1800.2|2618
1599811200000|2020-09-11 08:00:00|1801.32|1800.82|1801.7|1801.2|1802.57|1802.07|1800.7|1800.2|587
1599811500000|2020-09-11 08:05:00|1801.82|1801.32|1801.95|1801.45|1802.57|1802.07|1799.45|1798.95|675
1599811800000|2020-09-11 08:10:00|1801.82|1801.32|1801.7|1801.2|1803.07|1802.57|1800.7|1800.2|481
1599812100000|2020-09-11 08:15:00|1801.82|1801.32|1802.2|1801.7|1802.45|1801.95|1800.95|1800.45|1325
1599812400000|2020-09-11 08:20:00|1802.07|1801.57|1802.57|1802.07|1803.7|1803.2|1802.07|1801.57|1376
1599812700000|2020-09-11 08:25:00|1802.7|1802.2|1801.45|1800.95|1803.7|1803.2|1800.57|1800.07|715
1599813000000|2020-09-11 08:30:00|1801.7|1801.2|1800.32|1799.82|1801.95|1801.45|1798.82|1798.32|735
1599813300000|2020-09-11 08:35:00|1800.2|1799.7|1800.2|1799.7|1801.7|1801.2|1799.2|1798.7|558
1599813600000|2020-09-11 08:40:00|1800.07|1799.57|1798.45|1797.95|1800.95|1800.45|1798.2|1797.7|536
1599813900000|2020-09-11 08:45:00|1798.32|1797.82|1796.7|1796.2|1798.95|1798.45|1795.7|1795.2|1307
1599814200000|2020-09-11 08:50:00|1796.82|1796.32|1797.7|1797.2|1798.7|1798.2|1796.45|1795.95|737
1599814500000|2020-09-11 08:55:00|1797.82|1797.32|1796.45|1795.95|1798.2|1797.7|1794.7|1794.2|1469
1599814800000|2020-09-11 09:00:00|1796.57|1796.07|1796.45|1795.95|1797.2|1796.7|1795.45|1794.95|559
1599815100000|2020-09-11 09:05:00|1796.32|1795.82|1796.95|1796.45|1797.45|1796.95|1795.45|1794.95|685
1599815400000|2020-09-11 09:10:00|1797.2|1796.7|1796.95|1796.45|1797.2|1796.7|1795.7|1795.2|523
1599815700000|2020-09-11 09:15:00|1796.82|1796.32|1797.45|1796.95|1797.45|1796.95|1795.95|1795.45|5517
1599816000000|2020-09-11 09:20:00|1797.57|1797.07|1797.7|1797.2|1798.45|1797.95|1796.32|1795.82|517
1599816300000|2020-09-11 09:25:00|1797.57|1797.07|1797.7|1797.2|1798.07|1797.57|1797.2|1796.7|197
1599816600000|2020-09-11 09:30:00|1797.95|1797.45|1797.82|1797.32|1798.45|1797.95|1796.7|1796.2|393
1599816900000|2020-09-11 09:35:00|1797.7|1797.2|1797.95|1797.45|1798.7|1798.2|1797.2|1796.7|1610
1599817200000|2020-09-11 09:40:00|1798.07|1797.57|1796.2|1795.7|1798.2|1797.7|1796.07|1795.57|335
1599817500000|2020-09-11 09:45:00|1796.07|1795.57|1795.7|1795.2|1796.95|1796.45|1795.45|1794.95|434
1599817800000|2020-09-11 09:50:00|1795.57|1795.07|1796.95|1796.45|1796.95|1796.45|1795.45|1794.95|561
1599818100000|2020-09-11 09:55:00|1796.82|1796.32|1796.07|1795.57|1797.2|1796.7|1795.7|1795.2|783
1599818400000|2020-09-11 10:00:00|1796.2|1795.7|1794.82|1794.32|1796.7|1796.2|1794.32|1793.82|1002
1599818700000|2020-09-11 10:05:00|1794.7|1794.2|1794.95|1794.45|1795.45|1794.95|1794.2|1793.7|436
1599819000000|2020-09-11 10:10:00|1795.07|1794.57|1793.2|1792.7|1796.45|1795.95|1793.2|1792.7|1208
1599819300000|2020-09-11 10:15:00|1792.82|1792.32|1793.2|1792.7|1793.2|1792.7|1791.7|1791.2|1030
1599819600000|2020-09-11 10:20:00|1793.07|1792.57|1795.95|1795.45|1795.95|1795.45|1792.7|1792.2|631
1599819900000|2020-09-11 10:25:00|1795.82|1795.32|1796.57|1796.07|1797.2|1796.7|1795.7|1795.2|868
1599820200000|2020-09-11 10:30:00|1796.45|1795.95|1799.2|1798.7|1799.7|1799.2|1796.45|1795.95|1309
1599820500000|2020-09-11 10:35:00|1799.32|1798.82|1799.7|1799.2|1799.95|1799.45|1798.57|1798.07|506
1599820800000|2020-09-11 10:40:00|1799.95|1799.45|1799.2|1798.7|1800.2|1799.7|1798.82|1798.32|257
1599821100000|2020-09-11 10:45:00|1799.32|1798.82|1797.32|1796.82|1799.95|1799.45|1797.2|1796.7|534
1599821400000|2020-09-11 10:50:00|1797.2|1796.7|1796.95|1796.45|1797.95|1797.45|1796.45|1795.95|350
1599821700000|2020-09-11 10:55:00|1797.07|1796.57|1796.45|1795.95|1797.2|1796.7|1795.7|1795.2|377
1599822000000|2020-09-11 11:00:00|1796.32|1795.82|1795.2|1794.7|1796.95|1796.45|1795.07|1794.57|466
1599822300000|2020-09-11 11:05:00|1795.32|1794.82|1796.45|1795.95|1796.95|1796.45|1794.7|1794.2|270
1599822600000|2020-09-11 11:10:00|1796.32|1795.82|1797.7|1797.2|1798.2|1797.7|1796.2|1795.7|331
1599822900000|2020-09-11 11:15:00|1797.82|1797.32|1796.7|1796.2|1797.95|1797.45|1796.7|1796.2|309
1599823200000|2020-09-11 11:20:00|1796.95|1796.45|1795.2|1794.7|1797.32|1796.82|1795.07|1794.57|415
1599823500000|2020-09-11 11:25:00|1795.32|1794.82|1795.7|1795.2|1796.32|1795.82|1794.45|1793.95|401
1599823800000|2020-09-11 11:30:00|1795.82|1795.32|1796.32|1795.82|1796.45|1795.95|1795.2|1794.7|520
1599824100000|2020-09-11 11:35:00|1796.2|1795.7|1797.32|1796.82|1798.2|1797.7|1795.95|1795.45|5388
1599824400000|2020-09-11 11:40:00|1797.3|1796.8|1797.93|1797.43|1797.93|1797.43|1796.43|1795.93|359
1599824700000|2020-09-11 11:45:00|1798.05|1797.55|1798.93|1798.43|1799.43|1798.93|1797.93|1797.43|273
1599825000000|2020-09-11 11:50:00|1798.8|1798.3|1797.93|1797.43|1798.93|1798.43|1796.18|1795.68|939
1599825300000|2020-09-11 11:55:00|1798.05|1797.55|1796.93|1796.43|1798.43|1797.93|1796.93|1796.43|240
1599825600000|2020-09-11 12:00:00|1796.8|1796.3|1797.43|1796.93|1798.3|1797.8|1796.68|1796.18|254
1599825900000|2020-09-11 12:05:00|1797.68|1797.18|1799.18|1798.68|1799.43|1798.93|1797.68|1797.18|302
1599826200000|2020-09-11 12:10:00|1799.3|1798.8|1799.93|1799.43|1799.93|1799.43|1798.3|1797.8|364
1599826500000|2020-09-11 12:15:00|1799.8|1799.3|1799.18|1798.68|1800.55|1800.05|1798.93|1798.43|1016
1599826800000|2020-09-11 12:20:00|1799.3|1798.8|1798.93|1798.43|1799.93|1799.43|1798.68|1798.18|1253
1599827100000|2020-09-11 12:25:00|1799.05|1798.55|1798.8|1798.3|1799.18|1798.68|1797.93|1797.43|148
1599827400000|2020-09-11 12:30:00|1798.93|1798.43|1797.55|1797.05|1798.93|1798.43|1797.43|1796.93|454
1599827700000|2020-09-11 12:35:00|1797.68|1797.18|1799.3|1798.8|1799.3|1798.8|1797.18|1796.68|309
1599828000000|2020-09-11 12:40:00|1799.18|1798.68|1799.3|1798.8|1799.68|1799.18|1798.3|1797.8|354
1599828300000|2020-09-11 12:45:00|1799.43|1798.93|1798.18|1797.68|1799.43|1798.93|1798.18|1797.68|154
1599828600000|2020-09-11 12:50:00|1798.3|1797.8|1799.43|1798.93|1799.68|1799.18|1798.3|1797.8|178
1599828900000|2020-09-11 12:55:00|1799.55|1799.05|1798.55|1798.05|1799.8|1799.3|1798.18|1797.68|188
1599829200000|2020-09-11 13:00:00|1798.43|1797.93|1798.18|1797.68|1799.43|1798.93|1798.18|1797.68|348
1599829500000|2020-09-11 13:05:00|1798.3|1797.8|1798.55|1798.05|1798.68|1798.18|1797.68|1797.18|293
1599829800000|2020-09-11 13:10:00|1798.3|1797.8|1799.93|1799.43|1800.18|1799.68|1798.18|1797.68|412
1599830100000|2020-09-11 13:15:00|1800.05|1799.55|1799.93|1799.43|1800.43|1799.93|1799.3|1798.8|2315
1599830400000|2020-09-11 13:20:00|1799.68|1799.18|1798.93|1798.43|1800.18|1799.68|1798.8|1798.3|289
1599830700000|2020-09-11 13:25:00|1798.68|1798.18|1798.43|1797.93|1799.05|1798.55|1798.3|1797.8|4091
1599831000000|2020-09-11 13:30:00|1798.3|1797.8|1794.18|1793.68|1799.18|1798.68|1794.18|1793.68|3270
1599831300000|2020-09-11 13:35:00|1793.93|1793.43|1793.8|1793.3|1795.18|1794.68|1792.68|1792.18|3041
1599831600000|2020-09-11 13:40:00|1793.93|1793.43|1794.43|1793.93|1795.68|1795.18|1792.93|1792.43|1212
1599831900000|2020-09-11 13:45:00|1794.18|1793.68|1797.93|1797.43|1797.93|1797.43|1793.93|1793.43|1114
1599832200000|2020-09-11 13:50:00|1797.8|1797.3|1797.68|1797.18|1798.68|1798.18|1796.43|1795.93|1147
1599832500000|2020-09-11 13:55:00|1797.8|1797.3|1797.05|1796.55|1798.18|1797.68|1792.68|1792.18|2074
1599832800000|2020-09-11 14:00:00|1796.93|1796.43|1797.93|1797.43|1798.8|1798.3|1795.8|1795.3|1654
1599833100000|2020-09-11 14:05:00|1797.8|1797.3|1795.3|1794.8|1799.18|1798.68|1794.93|1794.43|996
1599833400000|2020-09-11 14:10:00|1795.49|1794.99|1796.87|1796.37|1796.99|1796.49|1792.12|1791.62|1487
1599833700000|2020-09-11 14:15:00|1796.74|1796.24|1799.37|1798.87|1799.87|1799.37|1795.62|1795.12|1196
1599834000000|2020-09-11 14:20:00|1799.49|1798.99|1800.12|1799.62|1800.87|1800.37|1798.87|1798.37|804
1599834300000|2020-09-11 14:25:00|1799.99|1799.49|1799.24|1798.74|1800.99|1800.49|1798.62|1798.12|1211
1599834600000|2020-09-11 14:30:00|1799.37|1798.87|1797.37|1796.87|1800.62|1800.12|1796.62|1796.12|1194
1599834900000|2020-09-11 14:35:00|1797.12|1796.62|1797.62|1797.12|1798.62|1798.12|1795.99|1795.49|1031
1599835200000|2020-09-11 14:40:00|1797.49|1796.99|1799.62|1799.12|1800.24|1799.74|1796.87|1796.37|732
1599835500000|2020-09-11 14:45:00|1799.74|1799.24|1799.87|1799.37|1800.62|1800.12|1799.24|1798.74|672
1599835800000|2020-09-11 14:50:00|1799.74|1799.24|1800.74|1800.24|1801.37|1800.87|1799.49|1798.99|723
1599836100000|2020-09-11 14:55:00|1800.87|1800.37|1799.37|1798.87|1801.62|1801.12|1799.37|1798.87|814
1599836400000|2020-09-11 15:00:00|1799.62|1799.12|1802.12|1801.62|1802.87|1802.37|1799.49|1798.99|1038
1599836700000|2020-09-11 15:05:00|1802.24|1801.74|1804.62|1804.12|1804.87|1804.37|1802.24|1801.74|1280
1599837000000|2020-09-11 15:10:00|1804.74|1804.24|1804.37|1803.87|1805.24|1804.74|1803.37|1802.87|1931
1599837300000|2020-09-11 15:15:00|1804.12|1803.62|1804.37|1803.87|1805.12|1804.62|1803.37|1802.87|915
1599837600000|2020-09-11 15:20:00|1804.49|1803.99|1803.31|1801.81|1804.87|1804.37|1801.99|1801.49|2197
1599837900000|2020-09-11 15:25:00|1803.37|1801.87|1800.92|1799.42|1803.37|1801.87|1800.12|1798.62|1057
1599838200000|2020-09-11 15:30:00|1801.21|1799.71|1798.94|1797.54|1801.21|1799.79|1798.69|1797.29|1784
1599838500000|2020-09-11 15:35:00|1798.82|1797.42|1798.44|1797.04|1798.82|1797.42|1797.69|1796.29|36
1599838800000|2020-09-11 15:40:00|1798.57|1797.17|1797.57|1796.17|1798.57|1797.17|1797.32|1795.92|14
1599839100000|2020-09-11 15:45:00|1797.44|1796.04|1797.57|1796.17|1797.94|1796.54|1797.32|1795.92|6
1599839400000|2020-09-11 15:50:00|1797.44|1796.04|1797.07|1795.67|1797.44|1796.04|1797.07|1795.67|12
1599839700000|2020-09-11 15:55:00|1797.19|1795.79|1796.89|1795.39|1797.44|1796.04|1796.82|1795.37|7
1599840000000|2020-09-11 16:00:00|1796.9|1795.4|1798.58|1797.08|1798.66|1797.16|1795.86|1794.36|0
1599840300000|2020-09-11 16:05:00|1798.55|1797.05|1798.62|1797.12|1799.16|1797.66|1798.05|1796.55|0
1599840600000|2020-09-11 16:10:00|1798.6|1797.1|1797.63|1796.13|1798.69|1797.19|1797.56|1796.06|0
1599840900000|2020-09-11 16:15:00|1797.62|1796.12|1798.19|1796.69|1798.41|1796.91|1796.55|1795.05|0
1599841200000|2020-09-11 16:20:00|1798.26|1796.76|1798.79|1797.29|1799.33|1797.83|1798.19|1796.69|0
1599841500000|2020-09-11 16:25:00|1798.8|1797.3|1797.65|1796.15|1798.8|1797.3|1797.62|1796.12|0
1599841800000|2020-09-11 16:30:00|1797.63|1796.13|1794.59|1793.09|1797.65|1796.15|1794.55|1793.05|0
1599842100000|2020-09-11 16:35:00|1794.58|1793.08|1794.06|1792.56|1795.63|1794.13|1793.51|1792.01|0
1599842400000|2020-09-11 16:40:00|1794.05|1792.55|1793.44|1791.94|1794.06|1792.56|1792.37|1790.87|0
1599842700000|2020-09-11 16:45:00|1793.43|1791.93|1794.94|1793.44|1795.37|1793.87|1793.37|1791.87|0
1599843000000|2020-09-11 16:50:00|1794.93|1793.43|1795.42|1793.92|1796.47|1794.97|1794.9|1793.4|0
1599843300000|2020-09-11 16:55:00|1795.41|1793.91|1792.18|1790.68|1795.94|1794.44|1792.14|1790.64|0
1599843600000|2020-09-11 17:00:00|1792.2|1790.7|1792.17|1790.67|1793.73|1792.23|1791.71|1790.21|0
1599843900000|2020-09-11 17:05:00|1792.18|1790.68|1790.7|1789.2|1792.24|1790.74|1789.59|1788.09|0
1599844200000|2020-09-11 17:10:00|1790.69|1789.19|1789.64|1788.14|1790.73|1789.23|1789.09|1787.59|0
1599844500000|2020-09-11 17:15:00|1789.63|1788.13|1789.72|1788.22|1791.75|1790.25|1787.98|1786.48|0
1599844800000|2020-09-11 17:20:00|1789.86|1788.36|1789.18|1787.68|1790.7|1789.2|1788.81|1787.31|0
1599845100000|2020-09-11 17:25:00|1789.17|1787.67|1787.36|1785.86|1789.75|1788.25|1787.3|1785.8|0
1599845400000|2020-09-11 17:30:00|1787.33|1785.83|1786.77|1785.27|1787.85|1786.35|1785.66|1784.16|0
1599845700000|2020-09-11 17:35:00|1786.76|1785.26|1789.46|1787.96|1789.52|1788.02|1786.76|1785.26|0
1599846000000|2020-09-11 17:40:00|1789.45|1787.95|1790.02|1788.52|1791.12|1789.62|1788.43|1786.93|0
1599846300000|2020-09-11 17:45:00|1790.05|1788.55|1790.1|1788.6|1791.1|1789.6|1789.7|1788.2|0
1599846600000|2020-09-11 17:50:00|1790.11|1788.61|1790.29|1788.79|1791.66|1790.16|1789.98|1788.48|0
1599846900000|2020-09-11 17:55:00|1790.36|1788.86|1788.31|1786.81|1790.59|1789.09|1788.3|1786.8|0
1599847200000|2020-09-11 18:00:00|1788.32|1786.82|1789.41|1787.91|1789.91|1788.41|1787.2|1785.7|0
1599847500000|2020-09-11 18:05:00|1789.39|1787.89|1791.08|1789.58|1792.04|1790.54|1789.33|1787.83|0
1599847800000|2020-09-11 18:10:00|1791.09|1789.59|1792.25|1790.75|1792.77|1791.27|1790.28|1788.78|0
1599848100000|2020-09-11 18:15:00|1792.26|1790.76|1789.91|1788.41|1792.73|1791.23|1789.86|1788.36|0
1599848400000|2020-09-11 18:20:00|1789.92|1788.42|1790.48|1788.98|1790.96|1789.46|1788.98|1787.48|0
1599848700000|2020-09-11 18:25:00|1790.45|1788.95|1788.89|1787.39|1791.01|1789.51|1788.44|1786.94|0
1599849000000|2020-09-11 18:30:00|1788.88|1787.38|1791.13|1789.63|1792.13|1790.63|1788.66|1787.16|0
1599849300000|2020-09-11 18:35:00|1791.12|1789.62|1793.12|1791.62|1793.42|1791.92|1791.06|1789.56|0
1599849600000|2020-09-11 18:40:00|1793.19|1791.69|1793.36|1791.86|1793.46|1791.96|1791.72|1790.22|0
1599849900000|2020-09-11 18:45:00|1793.33|1791.83|1791.46|1789.96|1793.35|1791.85|1791.22|1789.72|0
1599850200000|2020-09-11 18:50:00|1791.52|1790.02|1793.31|1791.81|1793.73|1792.23|1791.16|1789.66|0
1599850500000|2020-09-11 18:55:00|1793.29|1791.79|1792.1|1790.6|1793.84|1792.34|1791.64|1790.14|0
1599850800000|2020-09-11 19:00:00|1792.09|1790.59|1790.9|1789.4|1792.64|1791.14|1789.98|1788.48|0
1599851100000|2020-09-11 19:05:00|1790.73|1789.23|1788.89|1787.39|1791.05|1789.55|1788.86|1787.36|0
1599851400000|2020-09-11 19:10:00|1788.88|1787.38|1789.54|1788.04|1790.03|1788.53|1787.84|1786.34|0
1599851700000|2020-09-11 19:15:00|1789.56|1788.06|1792.24|1790.74|1792.74|1791.24|1789.56|1788.06|0
1599852000000|2020-09-11 19:20:00|1792.25|1790.75|1794.33|1792.83|1794.92|1793.42|1791.73|1790.23|0
1599852300000|2020-09-11 19:25:00|1794.31|1792.81|1794.91|1793.41|1795.5|1794|1793.31|1791.81|0
1599852600000|2020-09-11 19:30:00|1794.93|1793.43|1796.32|1794.82|1796.97|1795.47|1794.93|1793.43|0
1599852900000|2020-09-11 19:35:00|1796.33|1794.83|1793.7|1792.2|1796.34|1794.84|1793.55|1792.05|0
1599853200000|2020-09-11 19:40:00|1793.72|1792.22|1793.25|1791.75|1794.32|1792.82|1792.57|1791.07|0
1599853500000|2020-09-11 19:45:00|1793.23|1791.73|1794.13|1792.63|1795.21|1793.71|1792.51|1791.01|0
1599853800000|2020-09-11 19:50:00|1794.08|1792.58|1793.11|1791.61|1795.59|1794.09|1792.99|1791.49|0
1599854100000|2020-09-11 19:55:00|1793.13|1791.63|1793.48|1791.98|1795.08|1793.58|1793|1791.5|0
1599854400000|2020-09-11 20:00:00|1793.46|1791.96|1791.29|1789.79|1795.09|1793.59|1791.29|1789.79|0
1599854700000|2020-09-11 20:05:00|1791.28|1789.78|1791.6|1790.1|1791.84|1790.34|1789.64|1788.14|0
1599855000000|2020-09-11 20:10:00|1791.62|1790.12|1791.26|1789.76|1792.09|1790.59|1790.42|1788.92|0
1599855300000|2020-09-11 20:15:00|1791.31|1789.81|1791.63|1790.13|1791.63|1790.13|1791.1|1789.6|0
1599855600000|2020-09-11 20:20:00|1791.67|1790.17|1791.71|1790.21|1791.83|1790.33|1791.67|1790.17|0
1599855900000|2020-09-11 20:25:00|1791.67|1790.17|1791.47|1789.97|1791.67|1790.17|1791.47|1789.97|0
1599856200000|2020-09-11 20:30:00|1791.49|1789.99|1792.38|1790.88|1792.52|1791.02|1791.31|1789.81|0
1599856500000|2020-09-11 20:35:00|1792.4|1790.9|1792.49|1790.99|1792.88|1791.38|1792.28|1790.78|0
1599856800000|2020-09-11 20:40:00|1792.47|1790.97|1791.66|1790.16|1792.63|1791.13|1791.66|1790.16|0
1599857100000|2020-09-11 20:45:00|1791.68|1790.18|1792.19|1790.69|1792.53|1791.03|1791.66|1790.16|0
1599857400000|2020-09-11 20:50:00|1792.21|1790.71|1792.53|1791.03|1792.53|1791.03|1792.09|1790.59|0
1599857700000|2020-09-11 20:55:00|1792.51|1791.01|1792.82|1791.32|1793.16|1791.66|1792.43|1790.93|0
1599858000000|2020-09-11 21:00:00|1792.92|1791.42|1792.92|1791.42|1792.92|1791.42|1792.92|1791.42|0
1600034400000|2020-09-13 22:00:00|1799.93|1798.43|1798.81|1797.31|1800.03|1798.53|1798.03|1796.53|0
1600034700000|2020-09-13 22:05:00|1798.83|1797.33|1798.76|1797.26|1799|1797.5|1797.79|1796.29|0
1600035000000|2020-09-13 22:10:00|1798.77|1797.27|1800.19|1798.69|1800.73|1799.23|1798.77|1797.27|0
1600035300000|2020-09-13 22:15:00|1800.2|1798.7|1799.29|1797.79|1800.48|1798.98|1799.24|1797.74|0
1600035600000|2020-09-13 22:20:00|1799.28|1797.78|1799.29|1797.79|1799.73|1798.23|1798.81|1797.31|0
1600035900000|2020-09-13 22:25:00|1799.28|1797.78|1799.82|1798.32|1800.66|1799.16|1798.91|1797.41|0
1600036200000|2020-09-13 22:30:00|1799.81|1798.31|1800.39|1798.89|1800.85|1799.35|1799.77|1798.27|0
1600036500000|2020-09-13 22:35:00|1800.38|1798.88|1801.08|1799.58|1801.08|1799.58|1800.1|1798.6|0
1600036800000|2020-09-13 22:40:00|1801.07|1799.57|1801.22|1799.72|1801.48|1799.98|1800.85|1799.35|0
1600037100000|2020-09-13 22:45:00|1801.14|1799.64|1801.65|1800.15|1801.96|1800.46|1801.12|1799.62|0
1600037400000|2020-09-13 22:50:00|1801.66|1800.16|1801.31|1799.81|1801.9|1800.4|1801.31|1799.81|0
1600037700000|2020-09-13 22:55:00|1801.32|1799.82|1800.77|1799.27|1801.36|1799.86|1800.68|1799.18|0
1600038000000|2020-09-13 23:00:00|1800.76|1799.26|1800.18|1798.68|1800.97|1799.47|1800.03|1798.53|0
1600038300000|2020-09-13 23:05:00|1800.17|1798.67|1800.08|1798.58|1800.32|1798.82|1799.73|1798.23|0
1600038600000|2020-09-13 23:10:00|1800.09|1798.59|1800.08|1798.58|1800.18|1798.68|1799.54|1798.04|0
1600038900000|2020-09-13 23:15:00|1800.09|1798.59|1798.26|1796.76|1800.27|1798.77|1798.11|1796.61|0
1600039200000|2020-09-13 23:20:00|1798.27|1796.77|1799.24|1797.74|1799.48|1797.98|1798.26|1796.76|0
1600039500000|2020-09-13 23:25:00|1799.25|1797.75|1799.95|1798.45|1799.95|1798.45|1799.19|1797.69|0
1600039800000|2020-09-13 23:30:00|1799.97|1798.47|1800.04|1798.54|1800.33|1798.83|1799.7|1798.2|0
1600040100000|2020-09-13 23:35:00|1800.03|1798.53|1800.33|1798.83|1800.38|1798.88|1799.85|1798.35|0
1600040400000|2020-09-13 23:40:00|1800.34|1798.84|1799.95|1798.45|1800.44|1798.94|1799.9|1798.4|0
1600040700000|2020-09-13 23:45:00|1799.96|1798.46|1800.44|1798.94|1800.44|1798.94|1799.8|1798.3|0
1600041000000|2020-09-13 23:50:00|1800.49|1798.99|1802.61|1801.11|1802.73|1801.23|1800.49|1798.99|0
1600041300000|2020-09-13 23:55:00|1802.59|1801.09|1802.42|1800.92|1802.71|1801.21|1802.42|1800.92|0
1600041600000|2020-09-14 00:00:00|1802.4|1800.9|1802.08|1800.58|1802.52|1801.02|1801.94|1800.44|0
1600041900000|2020-09-14 00:05:00|1802.09|1800.59|1802.52|1801.02|1802.67|1801.17|1802.08|1800.58|0
1600042200000|2020-09-14 00:10:00|1802.51|1801.01|1801.73|1800.23|1802.67|1801.17|1801.73|1800.23|0
1600042500000|2020-09-14 00:15:00|1802.14|1800.64|1802.28|1800.78|1803.16|1801.66|1801.31|1799.81|0
1600042800000|2020-09-14 00:20:00|1802.27|1800.77|1801.31|1799.81|1802.27|1800.77|1801.28|1799.78|0
1600043100000|2020-09-14 00:25:00|1801.53|1800.03|1801.3|1799.8|1801.78|1800.28|1800.8|1799.3|0
1600043400000|2020-09-14 00:30:00|1801.29|1799.79|1799.94|1798.44|1801.29|1799.79|1799.88|1798.38|0
1600043700000|2020-09-14 00:35:00|1799.93|1798.43|1800.44|1798.94|1800.89|1799.39|1799.93|1798.43|0
1600044000000|2020-09-14 00:40:00|1800.43|1798.93|1801.39|1799.89|1801.41|1799.91|1800.43|1798.93|0
1600044300000|2020-09-14 00:45:00|1801.4|1799.9|1801.44|1799.94|1801.92|1800.42|1801.39|1799.89|0
1600044600000|2020-09-14 00:50:00|1801.43|1799.93|1801.91|1800.41|1801.92|1800.42|1801.42|1799.92|0
1600044900000|2020-09-14 00:55:00|1801.92|1800.42|1801.87|1800.37|1802.41|1800.91|1801.42|1799.92|0
1600045200000|2020-09-14 01:00:00|1801.8|1800.3|1802.38|1800.88|1802.41|1800.91|1801.37|1799.87|0
1600045500000|2020-09-14 01:05:00|1802.37|1800.87|1803.44|1801.94|1803.45|1801.95|1801.89|1800.39|0
1600045800000|2020-09-14 01:10:00|1803.45|1801.95|1802.48|1800.98|1803.45|1801.95|1801.79|1800.29|0
1600046100000|2020-09-14 01:15:00|1802.46|1800.96|1802.02|1800.52|1802.51|1801.01|1801.99|1800.49|0
1600046400000|2020-09-14 01:20:00|1802|1800.5|1801.09|1799.59|1802.02|1800.52|1800.85|1799.35|0
1600046700000|2020-09-14 01:25:00|1801.08|1799.58|1802.02|1800.52|1802.04|1800.54|1801.07|1799.57|0
1600047000000|2020-09-14 01:30:00|1802.03|1800.53|1803|1801.5|1803.71|1802.21|1802.02|1800.52|0
1600047300000|2020-09-14 01:35:00|1803.01|1801.51|1802.27|1800.77|1803.25|1801.75|1802.03|1800.53|0
1600047600000|2020-09-14 01:40:00|1802.25|1800.75|1802.97|1801.47|1803.03|1801.53|1802.03|1800.53|0
1600047900000|2020-09-14 01:45:00|1802.96|1801.46|1803.5|1802|1803.96|1802.46|1802.5|1801|0
1600048200000|2020-09-14 01:50:00|1803.51|1802.01|1803.52|1802.02|1803.52|1802.02|1802.58|1801.08|0
1600048500000|2020-09-14 01:55:00|1803.54|1802.04|1803.57|1802.07|1803.59|1802.09|1803.07|1801.57|0
1600048800000|2020-09-14 02:00:00|1803.59|1802.09|1804.06|1802.56|1804.06|1802.56|1803.09|1801.59|0
1600049100000|2020-09-14 02:05:00|1804.08|1802.58|1804.47|1802.97|1804.58|1803.08|1804.02|1802.52|0
1600049400000|2020-09-14 02:10:00|1804.48|1802.98|1805.04|1803.54|1805.04|1803.54|1804.47|1802.97|0
1600049700000|2020-09-14 02:15:00|1805.02|1803.52|1805.03|1803.53|1805.51|1804.01|1804.58|1803.08|0
1600050000000|2020-09-14 02:20:00|1805.02|1803.52|1805.07|1803.57|1805.56|1804.06|1804.56|1803.06|0
1600050300000|2020-09-14 02:25:00|1805.06|1803.56|1805.54|1804.04|1806.04|1804.54|1805.06|1803.56|0
1600050600000|2020-09-14 02:30:00|1805.55|1804.05|1804.8|1803.3|1806.01|1804.51|1804.54|1803.04|0
1600050900000|2020-09-14 02:35:00|1804.79|1803.29|1805.07|1803.57|1805.54|1804.04|1804.55|1803.05|0
1600051200000|2020-09-14 02:40:00|1805.06|1803.56|1805.04|1803.54|1805.52|1804.02|1804.58|1803.08|0
1600051500000|2020-09-14 02:45:00|1804.97|1803.47|1805.04|1803.54|1805.05|1803.55|1804.1|1802.6|0
1600051800000|2020-09-14 02:50:00|1805.05|1803.55|1805.78|1804.28|1805.78|1804.28|1805.03|1803.53|0
1600052100000|2020-09-14 02:55:00|1805.71|1804.21|1805.06|1803.56|1805.78|1804.28|1805.04|1803.54|0
1600052400000|2020-09-14 03:00:00|1805.07|1803.57|1806.01|1804.51|1806.01|1804.51|1804.82|1803.32|0
1600052700000|2020-09-14 03:05:00|1806|1804.5|1805.53|1804.03|1806.04|1804.54|1805.53|1804.03|0
1600053000000|2020-09-14 03:10:00|1805.54|1804.04|1806.05|1804.55|1806.5|1805|1805.53|1804.03|0
1600053300000|2020-09-14 03:15:00|1806.06|1804.56|1806.49|1804.99|1807.1|1805.6|1806.04|1804.54|0
1600053600000|2020-09-14 03:20:00|1806.48|1804.98|1806.47|1804.97|1806.99|1805.49|1806.25|1804.75|0
1600053900000|2020-09-14 03:25:00|1806.46|1804.96|1806.01|1804.51|1806.47|1804.97|1805.75|1804.25|0
1600054200000|2020-09-14 03:30:00|1806.02|1804.52|1805.95|1804.45|1806.47|1804.97|1805.94|1804.44|0
1600054500000|2020-09-14 03:35:00|1805.94|1804.44|1805.95|1804.45|1806.41|1804.91|1805.48|1803.98|0
1600054800000|2020-09-14 03:40:00|1805.93|1804.43|1805.45|1803.95|1806.4|1804.9|1805.45|1803.95|0
1600055100000|2020-09-14 03:45:00|1805.46|1803.96|1805.92|1804.42|1806.39|1804.89|1805.46|1803.96|0
1600055400000|2020-09-14 03:50:00|1805.93|1804.43|1805.48|1803.98|1805.95|1804.45|1805.48|1803.98|0
1600055700000|2020-09-14 03:55:00|1805.47|1803.97|1805.45|1803.95|1805.95|1804.45|1804.96|1803.46|0
1600056000000|2020-09-14 04:00:00|1805.46|1803.96|1805.42|1803.92|1805.46|1803.96|1805.17|1803.67|0
1600056300000|2020-09-14 04:05:00|1805.41|1803.91|1805.41|1803.91|1805.45|1803.95|1804.47|1802.97|0
1600056600000|2020-09-14 04:10:00|1805.4|1803.9|1805.9|1804.4|1806.37|1804.87|1805.39|1803.89|0
1600056900000|2020-09-14 04:15:00|1806.04|1804.54|1807.64|1806.14|1807.66|1806.16|1805.89|1804.39|0
1600057200000|2020-09-14 04:20:00|1807.5|1806|1806.2|1804.7|1807.5|1806|1806.19|1804.69|0
1600057500000|2020-09-14 04:25:00|1806.19|1804.69|1806.13|1804.63|1806.66|1805.16|1806.11|1804.61|0
1600057800000|2020-09-14 04:30:00|1806.12|1804.62|1806.63|1805.13|1806.63|1805.13|1806.11|1804.61|0
1600058100000|2020-09-14 04:35:00|1806.65|1805.15|1806.1|1804.6|1806.65|1805.15|1806.07|1804.57|0
1600058400000|2020-09-14 04:40:00|1806.11|1804.61|1805.61|1804.11|1806.13|1804.63|1805.61|1804.11|0
1600058700000|2020-09-14 04:45:00|1805.62|1804.12|1805.17|1803.67|1805.63|1804.13|1804.72|1803.22|0
1600059000000|2020-09-14 04:50:00|1805.16|1803.66|1805.7|1804.2|1805.92|1804.42|1805.16|1803.66|0
1600059300000|2020-09-14 04:55:00|1805.73|1804.23|1805.22|1803.72|1806.03|1804.53|1805.2|1803.7|0
1600059600000|2020-09-14 05:00:00|1805.36|1803.86|1805.62|1804.12|1805.68|1804.18|1805.16|1803.66|0
1600059900000|2020-09-14 05:05:00|1805.61|1804.11|1805.16|1803.66|1805.66|1804.16|1805.15|1803.65|0
1600060200000|2020-09-14 05:10:00|1805.15|1803.65|1804.68|1803.18|1805.15|1803.65|1804.42|1802.92|0
1600060500000|2020-09-14 05:15:00|1804.67|1803.17|1804.64|1803.14|1804.68|1803.18|1804.63|1803.13|0
1600060800000|2020-09-14 05:20:00|1804.65|1803.15|1805.51|1804.01|1805.52|1804.02|1804.65|1803.15|0
1600061100000|2020-09-14 05:25:00|1805.55|1804.05|1805.02|1803.52|1806|1804.5|1805.02|1803.52|0
1600061400000|2020-09-14 05:30:00|1805.03|1803.53|1804.51|1803.01|1805.98|1804.48|1804.49|1802.99|0
1600061700000|2020-09-14 05:35:00|1804.5|1803|1806.5|1805|1806.53|1805.03|1804.5|1803|0
1600062000000|2020-09-14 05:40:00|1806.51|1805.01|1807.12|1805.62|1807.34|1805.84|1806.51|1805.01|0
1600062300000|2020-09-14 05:45:00|1807.13|1805.63|1807.86|1806.36|1808.08|1806.58|1807.11|1805.61|0
1600062600000|2020-09-14 05:50:00|1807.85|1806.35|1807.93|1806.43|1808.37|1806.87|1807.38|1805.88|0
1600062900000|2020-09-14 05:55:00|1808.06|1806.56|1806.31|1804.81|1808.81|1807.31|1806.27|1804.77|0
1600063200000|2020-09-14 06:00:00|1806.32|1804.82|1807.34|1805.84|1807.82|1806.32|1805.87|1804.37|0
1600063500000|2020-09-14 06:05:00|1807.32|1805.82|1806.74|1805.24|1807.83|1806.33|1806.44|1804.94|0
1600063800000|2020-09-14 06:10:00|1806.72|1805.22|1807.21|1805.71|1807.91|1806.41|1806.71|1805.21|0
1600064100000|2020-09-14 06:15:00|1807.19|1805.69|1806.71|1805.21|1807.21|1805.71|1806.16|1804.66|0
1600064400000|2020-09-14 06:20:00|1806.66|1805.16|1807.7|1806.2|1808.16|1806.66|1806.2|1804.7|0
1600064700000|2020-09-14 06:25:00|1807.67|1806.17|1807.49|1805.99|1808.42|1806.92|1807.48|1805.98|0
1600065000000|2020-09-14 06:30:00|1807.51|1806.01|1808.82|1807.42|1809.82|1808.42|1807.51|1806.01|79
1600065300000|2020-09-14 06:35:00|1808.94|1807.54|1809.57|1808.17|1809.69|1808.29|1808.94|1807.54|26
1600065600000|2020-09-14 06:40:00|1809.69|1808.29|1810.07|1808.67|1810.07|1808.67|1809.19|1807.79|28
1600065900000|2020-09-14 06:45:00|1810.19|1808.79|1811.32|1809.92|1811.32|1809.92|1810.07|1808.67|31
1600066200000|2020-09-14 06:50:00|1811.44|1810.04|1810.57|1809.17|1812.07|1810.67|1810.57|1809.17|80
1600066500000|2020-09-14 06:55:00|1811.07|1809.57|1812.46|1810.96|1812.52|1811.02|1810.6|1809.1|0
1600066800000|2020-09-14 07:00:00|1812.32|1810.82|1813.12|1812.62|1815.87|1815.37|1809.87|1809.37|2745
1600067100000|2020-09-14 07:05:00|1813.37|1812.87|1812.87|1812.37|1817.62|1817.12|1812.24|1811.74|2949
1600067400000|2020-09-14 07:10:00|1813.12|1812.62|1813.37|1812.87|1813.99|1813.49|1811.12|1810.62|2269
1600067700000|2020-09-14 07:15:00|1813.62|1813.12|1810.74|1810.24|1814.37|1813.87|1810.12|1809.62|1793
1600068000000|2020-09-14 07:20:00|1810.87|1810.37|1812.12|1811.62|1814.12|1813.62|1810.24|1809.74|1480
1600068300000|2020-09-14 07:25:00|1812.24|1811.74|1810.12|1809.62|1813.37|1812.87|1809.12|1808.62|2047
1600068600000|2020-09-14 07:30:00|1810.24|1809.74|1806.12|1805.62|1810.24|1809.74|1806.12|1805.62|2007
1600068900000|2020-09-14 07:35:00|1805.87|1805.37|1807.12|1806.62|1807.12|1806.62|1804.12|1803.62|1830
1600069200000|2020-09-14 07:40:00|1806.72|1806.22|1806.47|1805.97|1807.72|1807.22|1804.97|1804.47|1233
1600069500000|2020-09-14 07:45:00|1806.72|1806.22|1806.22|1805.72|1807.22|1806.72|1803.97|1803.47|3106
1600069800000|2020-09-14 07:50:00|1806.09|1805.59|1806.97|1806.47|1807.59|1807.09|1805.97|1805.47|1271
1600070100000|2020-09-14 07:55:00|1807.22|1806.72|1805.72|1805.22|1808.34|1807.84|1805.22|1804.72|1430
1600070400000|2020-09-14 08:00:00|1805.97|1805.47|1809.09|1808.59|1810.59|1810.09|1805.59|1805.09|1706
1600070700000|2020-09-14 08:05:00|1808.97|1808.47|1805.34|1804.84|1809.22|1808.72|1805.22|1804.72|2074
1600071000000|2020-09-14 08:10:00|1805.47|1804.97|1805.97|1805.47|1806.22|1805.72|1803.72|1803.22|1655
1600071300000|2020-09-14 08:15:00|1805.84|1805.34|1804.47|1803.97|1806.22|1805.72|1803.59|1803.09|1800
1600071600000|2020-09-14 08:20:00|1804.59|1804.09|1804.47|1803.97|1805.97|1805.47|1803.22|1802.72|1090
1600071900000|2020-09-14 08:25:00|1804.59|1804.09|1801.97|1801.47|1804.84|1804.34|1801.47|1800.97|4304
1600072200000|2020-09-14 08:30:00|1801.84|1801.34|1802.22|1801.72|1803.72|1803.22|1801.47|1800.97|1663
1600072500000|2020-09-14 08:35:00|1801.97|1801.47|1801.97|1801.47|1802.72|1802.22|1801.72|1801.22|1660
1600072800000|2020-09-14 08:40:00|1802.09|1801.59|1800.72|1800.22|1802.22|1801.72|1800.22|1799.72|2547
1600073100000|2020-09-14 08:45:00|1800.47|1799.97|1800.09|1799.59|1801.09|1800.59|1799.22|1798.72|1760
1600073400000|2020-09-14 08:50:00|1800.22|1799.72|1798.22|1797.72|1800.47|1799.97|1797.47|1796.97|1149
1600073700000|2020-09-14 08:55:00|1798.34|1797.84|1798.22|1797.72|1798.97|1798.47|1797.47|1796.97|3402
1600074000000|2020-09-14 09:00:00|1798.34|1797.84|1800.59|1800.09|1800.97|1800.47|1797.97|1797.47|1955
1600074300000|2020-09-14 09:05:00|1800.47|1799.97|1800.47|1799.97|1800.47|1799.97|1799.22|1798.72|825
1600074600000|2020-09-14 09:10:00|1800.34|1799.84|1798.34|1797.84|1800.97|1800.47|1797.72|1797.22|1059
1600074900000|2020-09-14 09:15:00|1798.47|1797.97|1800.22|1799.72|1800.72|1800.22|1797.59|1797.09|2184
1600075200000|2020-09-14 09:20:00|1800.09|1799.59|1799.97|1799.47|1800.22|1799.72|1798.72|1798.22|2772
1600075500000|2020-09-14 09:25:00|1799.84|1799.34|1801.22|1800.72|1801.22|1800.72|1799.59|1799.09|6762
1600075800000|2020-09-14 09:30:00|1800.97|1800.47|1799.22|1798.72|1801.22|1800.72|1798.97|1798.47|578
1600076100000|2020-09-14 09:35:00|1799.09|1798.59|1796.47|1795.97|1799.22|1798.72|1796.34|1795.84|1031
1600076400000|2020-09-14 09:40:00|1796.59|1796.09|1795.72|1795.22|1797.47|1796.97|1795.72|1795.22|616
1600076700000|2020-09-14 09:45:00|1795.59|1795.09|1797.22|1796.72|1797.22|1796.72|1794.97|1794.47|962
1600077000000|2020-09-14 09:50:00|1797.09|1796.59|1797.84|1797.34|1798.22|1797.72|1796.72|1796.22|472
1600077300000|2020-09-14 09:55:00|1797.97|1797.47|1797.22|1796.72|1798.22|1797.72|1797.22|1796.72|802
1600077600000|2020-09-14 10:00:00|1797.09|1796.59|1796.72|1796.22|1798.72|1798.22|1796.22|1795.72|1596
1600077900000|2020-09-14 10:05:00|1796.59|1796.09|1797.97|1797.47|1798.47|1797.97|1796.47|1795.97|353
1600078200000|2020-09-14 10:10:00|1797.72|1797.22|1797.97|1797.47|1798.59|1798.09|1797.22|1796.72|2938
1600078500000|2020-09-14 10:15:00|1797.84|1797.34|1798.97|1798.47|1798.97|1798.47|1797.47|1796.97|491
1600078800000|2020-09-14 10:20:00|1798.72|1798.22|1797.72|1797.22|1798.97|1798.47|1796.97|1796.47|494
1600079100000|2020-09-14 10:25:00|1797.59|1797.09|1798.97|1798.47|1798.97|1798.47|1797.47|1796.97|687
1600079400000|2020-09-14 10:30:00|1798.72|1798.22|1798.47|1797.97|1798.97|1798.47|1797.72|1797.22|3310
1600079700000|2020-09-14 10:35:00|1798.59|1798.09|1799.72|1799.22|1800.09|1799.59|1798.59|1798.09|815
1600080000000|2020-09-14 10:40:00|1799.84|1799.34|1800.97|1800.47|1801.22|1800.72|1799.72|1799.22|501
1600080300000|2020-09-14 10:45:00|1800.84|1800.34|1800.72|1800.22|1801.22|1800.72|1800.22|1799.72|314
1600080600000|2020-09-14 10:50:00|1800.84|1800.34|1800.47|1799.97|1801.09|1800.59|1799.72|1799.22|365
1600080900000|2020-09-14 10:55:00|1800.34|1799.84|1802.22|1801.72|1802.47|1801.97|1800.22|1799.72|534
1600081200000|2020-09-14 11:00:00|1801.97|1801.47|1800.84|1800.34|1802.72|1802.22|1800.84|1800.34|463
1600081500000|2020-09-14 11:05:00|1800.97|1800.47|1801.72|1801.22|1802.47|1801.97|1800.97|1800.47|446
1600081800000|2020-09-14 11:10:00|1801.59|1801.09|1800.72|1800.22|1801.72|1801.22|1800.09|1799.59|1237
1600082100000|2020-09-14 11:15:00|1800.59|1800.09|1800.47|1799.97|1801.22|1800.72|1800.47|1799.97|802
1600082400000|2020-09-14 11:20:00|1800.59|1800.09|1801.72|1801.22|1801.97|1801.47|1800.22|1799.72|2669
1600082700000|2020-09-14 11:25:00|1801.97|1801.47|1801.34|1800.84|1802.34|1801.84|1801.22|1800.72|293
1600083000000|2020-09-14 11:30:00|1801.22|1800.72|1802.34|1801.84|1802.47|1801.97|1800.72|1800.22|558
1600083300000|2020-09-14 11:35:00|1802.47|1801.97|1802.47|1801.97|1802.47|1801.97|1801.47|1800.97|355
1600083600000|2020-09-14 11:40:00|1802.59|1802.09|1801.59|1801.09|1802.72|1802.22|1801.47|1800.97|420
1600083900000|2020-09-14 11:45:00|1801.47|1800.97|1802.72|1802.22|1802.72|1802.22|1801.22|1800.72|495
1600084200000|2020-09-14 11:50:00|1802.59|1802.09|1803.22|1802.72|1803.22|1802.72|1802.47|1801.97|355
1600084500000|2020-09-14 11:55:00|1803.09|1802.59|1802.72|1802.22|1803.22|1802.72|1802.47|1801.97|383
1600084800000|2020-09-14 12:00:00|1802.84|1802.34|1802.7|1802.2|1802.97|1802.47|1801.97|1801.47|498
1600085100000|2020-09-14 12:05:00|1802.45|1801.95|1803.2|1802.7|1803.2|1802.7|1802.2|1801.7|7253
1600085400000|2020-09-14 12:10:00|1803.07|1802.57|1803.7|1803.2|1804.07|1803.57|1802.95|1802.45|311
1600085700000|2020-09-14 12:15:00|1803.57|1803.07|1804.7|1804.2|1804.95|1804.45|1803.2|1802.7|295
1600086000000|2020-09-14 12:20:00|1804.82|1804.32|1804.7|1804.2|1805.2|1804.7|1804.2|1803.7|315
1600086300000|2020-09-14 12:25:00|1804.82|1804.32|1804.95|1804.45|1805.2|1804.7|1804.45|1803.95|440
1600086600000|2020-09-14 12:30:00|1805.07|1804.57|1805.2|1804.7|1805.95|1805.45|1804.7|1804.2|858
1600086900000|2020-09-14 12:35:00|1805.32|1804.82|1806.2|1805.7|1806.7|1806.2|1805.32|1804.82|420
1600087200000|2020-09-14 12:40:00|1806.32|1805.82|1807.2|1806.7|1807.57|1807.07|1806.32|1805.82|785
1600087500000|2020-09-14 12:45:00|1807.32|1806.82|1807.45|1806.95|1807.95|1807.45|1806.95|1806.45|1072
1600087800000|2020-09-14 12:50:00|1807.57|1807.07|1806.2|1805.7|1807.82|1807.32|1805.95|1805.45|471
1600088100000|2020-09-14 12:55:00|1806.32|1805.82|1805.95|1805.45|1806.45|1805.95|1804.95|1804.45|940
1600088400000|2020-09-14 13:00:00|1806.07|1805.57|1803.7|1803.2|1806.95|1806.45|1803.7|1803.2|2387
1600088700000|2020-09-14 13:05:00|1803.82|1803.32|1805.7|1805.2|1806.2|1805.7|1803.82|1803.32|755
1600089000000|2020-09-14 13:10:00|1805.82|1805.32|1806.45|1805.95|1807.07|1806.57|1805.82|1805.32|3067
1600089300000|2020-09-14 13:15:00|1806.57|1806.07|1804.45|1803.95|1807.2|1806.7|1804.45|1803.95|3429
1600089600000|2020-09-14 13:20:00|1804.7|1804.2|1805.45|1804.95|1805.45|1804.95|1804.32|1803.82|736
1600089900000|2020-09-14 13:25:00|1805.2|1804.7|1804.2|1803.7|1806.2|1805.7|1804.2|1803.7|1336
1600090200000|2020-09-14 13:30:00|1804.45|1803.95|1802.2|1801.7|1805.2|1804.7|1801.95|1801.45|5107
1600090500000|2020-09-14 13:35:00|1802.45|1801.95|1802.2|1801.7|1802.7|1802.2|1799.95|1799.45|4254
1600090800000|2020-09-14 13:40:00|1802.32|1801.82|1802.95|1802.45|1804.2|1803.7|1802.32|1801.82|1064
1600091100000|2020-09-14 13:45:00|1803.2|1802.7|1805.95|1805.45|1805.95|1805.45|1802.95|1802.45|3797
1600091400000|2020-09-14 13:50:00|1806.07|1805.57|1805.07|1804.57|1806.45|1805.95|1805.07|1804.57|641
1600091700000|2020-09-14 13:55:00|1805.2|1804.7|1805.95|1805.45|1806.7|1806.2|1804.95|1804.45|963
1600092000000|2020-09-14 14:00:00|1806.2|1805.7|1805.7|1805.2|1806.2|1805.7|1804.45|1803.95|1088
1600092300000|2020-09-14 14:05:00|1805.82|1805.32|1806.7|1806.2|1806.95|1806.45|1804.95|1804.45|719
1600092600000|2020-09-14 14:10:00|1806.67|1806.17|1806.17|1805.67|1807.29|1806.79|1805.92|1805.42|1449
1600092900000|2020-09-14 14:15:00|1806.04|1805.54|1807.67|1807.17|1808.17|1807.67|1805.92|1805.42|716
1600093200000|2020-09-14 14:20:00|1807.54|1807.04|1807.17|1806.67|1807.92|1807.42|1806.92|1806.42|538
1600093500000|2020-09-14 14:25:00|1807.04|1806.54|1807.29|1806.79|1807.67|1807.17|1806.67|1806.17|3019
1600093800000|2020-09-14 14:30:00|1807.17|1806.67|1805.67|1805.17|1807.42|1806.92|1804.67|1804.17|13057
1600094100000|2020-09-14 14:35:00|1805.42|1804.92|1805.67|1805.17|1806.67|1806.17|1805.42|1804.92|3094
1600094400000|2020-09-14 14:40:00|1805.79|1805.29|1806.42|1805.92|1807.17|1806.67|1805.67|1805.17|3864
1600094700000|2020-09-14 14:45:00|1806.67|1806.17|1806.17|1805.67|1806.67|1806.17|1805.17|1804.67|1436
1600095000000|2020-09-14 14:50:00|1806.04|1805.54|1803.67|1803.17|1806.42|1805.92|1803.67|1803.17|687
1600095300000|2020-09-14 14:55:00|1803.42|1802.92|1803.92|1803.42|1804.42|1803.92|1803.17|1802.67|997
1600095600000|2020-09-14 15:00:00|1803.67|1803.17|1803.92|1803.42|1804.42|1803.92|1802.42|1801.92|1482
1600095900000|2020-09-14 15:05:00|1803.79|1803.29|1803.92|1803.42|1804.42|1803.92|1802.92|1802.42|1577
1600096200000|2020-09-14 15:10:00|1804.04|1803.54|1803.42|1802.92|1804.42|1803.92|1802.17|1801.67|1242
1600096500000|2020-09-14 15:15:00|1803.17|1802.67|1803.92|1803.42|1804.17|1803.67|1802.67|1802.17|861
1600096800000|2020-09-14 15:20:00|1804.17|1803.67|1804.92|1803.42|1804.92|1804.17|1803.67|1803.17|1645
1600097100000|2020-09-14 15:25:00|1804.93|1803.43|1805.56|1804.06|1805.85|1804.35|1804.57|1803.07|721
1600097400000|2020-09-14 15:30:00|1805.57|1804.07|1805.49|1804.09|1806.62|1805.22|1803.62|1802.22|1747
1600097700000|2020-09-14 15:35:00|1805.12|1803.72|1803.87|1802.47|1805.12|1803.72|1803.87|1802.47|25
1600098000000|2020-09-14 15:40:00|1803.62|1802.22|1804.12|1802.72|1804.12|1802.72|1803.62|1802.22|118
1600098300000|2020-09-14 15:45:00|1804.24|1802.84|1803.49|1802.09|1804.62|1803.22|1803.37|1801.97|60
1600098600000|2020-09-14 15:50:00|1803.74|1802.34|1803.37|1801.97|1803.74|1802.34|1803.12|1801.72|18
1600098900000|2020-09-14 15:55:00|1803.49|1802.09|1803.43|1801.93|1803.62|1802.22|1803.37|1801.93|6
1600099200000|2020-09-14 16:00:00|1803.29|1801.79|1803.54|1802.04|1804.03|1802.53|1802.9|1801.4|0
1600099500000|2020-09-14 16:05:00|1803.52|1802.02|1803.11|1801.61|1803.57|1802.07|1803.02|1801.52|0
1600099800000|2020-09-14 16:10:00|1803.13|1801.63|1802.03|1800.53|1803.53|1802.03|1802.03|1800.53|0
1600100100000|2020-09-14 16:15:00|1802.04|1800.54|1802.45|1800.95|1803.02|1801.52|1801.98|1800.48|0
1600100400000|2020-09-14 16:20:00|1802.46|1800.96|1801.95|1800.45|1802.9|1801.4|1801.84|1800.34|0
1600100700000|2020-09-14 16:25:00|1801.93|1800.43|1802.89|1801.39|1802.94|1801.44|1801.9|1800.4|0
1600101000000|2020-09-14 16:30:00|1802.91|1801.41|1802.33|1800.83|1803.45|1801.95|1802.33|1800.83|0
1600101300000|2020-09-14 16:35:00|1802.32|1800.82|1801.9|1800.4|1802.89|1801.39|1801.84|1800.34|0
1600101600000|2020-09-14 16:40:00|1801.89|1800.39|1802.89|1801.39|1803.39|1801.89|1801.88|1800.38|0
1600101900000|2020-09-14 16:45:00|1802.87|1801.37|1801.87|1800.37|1802.9|1801.4|1801.87|1800.37|0
1600102200000|2020-09-14 16:50:00|1801.88|1800.38|1801.79|1800.29|1802.9|1801.4|1801.31|1799.81|0
1600102500000|2020-09-14 16:55:00|1801.81|1800.31|1802.81|1801.31|1802.83|1801.33|1801.78|1800.28|0
1600102800000|2020-09-14 17:00:00|1802.83|1801.33|1802.78|1801.28|1803.42|1801.92|1802.77|1801.27|0
1600103100000|2020-09-14 17:05:00|1802.77|1801.27|1801.18|1799.68|1802.81|1801.31|1801.15|1799.65|0
1600103400000|2020-09-14 17:10:00|1801.2|1799.7|1801.23|1799.73|1801.71|1800.21|1800.65|1799.15|0
1600103700000|2020-09-14 17:15:00|1801.21|1799.71|1799.6|1798.1|1801.23|1799.73|1799.56|1798.06|0
1600104000000|2020-09-14 17:20:00|1799.59|1798.09|1799.25|1797.75|1799.75|1798.25|1799.05|1797.55|0
1600104300000|2020-09-14 17:25:00|1799.24|1797.74|1799.83|1798.33|1799.85|1798.35|1798.82|1797.32|0
1600104600000|2020-09-14 17:30:00|1799.82|1798.32|1798.75|1797.25|1799.92|1798.42|1798.14|1796.64|0
1600104900000|2020-09-14 17:35:00|1798.73|1797.23|1798.79|1797.29|1799.56|1798.06|1798.22|1796.72|0
1600105200000|2020-09-14 17:40:00|1798.78|1797.28|1799.32|1797.82|1799.88|1798.38|1798.21|1796.71|0
1600105500000|2020-09-14 17:45:00|1799.3|1797.8|1800.86|1799.36|1800.93|1799.43|1799.27|1797.77|0
1600105800000|2020-09-14 17:50:00|1800.88|1799.38|1801.9|1800.4|1801.92|1800.42|1800.88|1799.38|0
1600106100000|2020-09-14 17:55:00|1801.89|1800.39|1801.81|1800.31|1801.95|1800.45|1801.35|1799.85|0
1600106400000|2020-09-14 18:00:00|1801.68|1800.18|1801.35|1799.85|1801.68|1800.18|1800.7|1799.2|0
1600106700000|2020-09-14 18:05:00|1801.34|1799.84|1802.84|1801.34|1802.88|1801.38|1801.34|1799.84|0
1600107000000|2020-09-14 18:10:00|1802.85|1801.35|1803.16|1801.66|1803.33|1801.83|1802.7|1801.2|0
1600107300000|2020-09-14 18:15:00|1803.18|1801.68|1802.62|1801.12|1803.22|1801.72|1802.56|1801.06|0
1600107600000|2020-09-14 18:20:00|1802.64|1801.14|1803.16|1801.66|1803.19|1801.69|1802.09|1800.59|0
1600107900000|2020-09-14 18:25:00|1803.14|1801.64|1801.99|1800.49|1803.14|1801.64|1801.49|1799.99|0
1600108200000|2020-09-14 18:30:00|1802|1800.5|1801.89|1800.39|1802.5|1801|1801.85|1800.35|0
1600108500000|2020-09-14 18:35:00|1801.92|1800.42|1801.39|1799.89|1802.37|1800.87|1801.35|1799.85|0
1600108800000|2020-09-14 18:40:00|1801.41|1799.91|1801.91|1800.41|1802.51|1801.01|1800.34|1798.84|0
1600109100000|2020-09-14 18:45:00|1801.92|1800.42|1801.38|1799.88|1801.95|1800.45|1800.84|1799.34|0
1600109400000|2020-09-14 18:50:00|1801.42|1799.92|1800.78|1799.28|1802.97|1801.47|1800.62|1799.12|0
1600109700000|2020-09-14 18:55:00|1800.65|1799.15|1801.79|1800.29|1801.85|1800.35|1799.14|1797.64|0
1600110000000|2020-09-14 19:00:00|1801.82|1800.32|1800.74|1799.24|1801.88|1800.38|1800.2|1798.7|0
1600110300000|2020-09-14 19:05:00|1800.79|1799.29|1801.32|1799.82|1801.85|1800.35|1800.13|1798.63|0
1600110600000|2020-09-14 19:10:00|1801.31|1799.81|1800.56|1799.06|1801.31|1799.81|1799.7|1798.2|0
1600110900000|2020-09-14 19:15:00|1800.7|1799.2|1801.77|1800.27|1801.83|1800.33|1799.63|1798.13|0
1600111200000|2020-09-14 19:20:00|1801.76|1800.26|1799.09|1797.59|1801.77|1800.27|1798.55|1797.05|0
1600111500000|2020-09-14 19:25:00|1799.11|1797.61|1801.2|1799.7|1801.24|1799.74|1799.06|1797.56|0
1600111800000|2020-09-14 19:30:00|1801.22|1799.72|1801.09|1799.59|1801.78|1800.28|1799.69|1798.19|0
1600112100000|2020-09-14 19:35:00|1801.1|1799.6|1802.23|1800.73|1802.29|1800.79|1800.53|1799.03|0
1600112400000|2020-09-14 19:40:00|1802.22|1800.72|1803.43|1801.93|1803.49|1801.99|1802.22|1800.72|0
1600112700000|2020-09-14 19:45:00|1803.44|1801.94|1804.98|1803.48|1805.01|1803.51|1802.91|1801.41|0
1600113000000|2020-09-14 19:50:00|1804.89|1803.39|1803.44|1801.94|1804.94|1803.44|1803.42|1801.92|0
1600113300000|2020-09-14 19:55:00|1803.45|1801.95|1801.3|1799.8|1803.48|1801.98|1800.86|1799.36|0
1600113600000|2020-09-14 20:00:00|1801.79|1800.29|1803.11|1801.61|1803.26|1801.76|1801.45|1799.95|0
1600113900000|2020-09-14 20:05:00|1803.13|1801.63|1803.78|1802.28|1804.72|1803.22|1803.01|1801.51|0
1600114200000|2020-09-14 20:10:00|1803.8|1802.3|1801.29|1799.79|1804.03|1802.53|1800.9|1799.4|0
1600114500000|2020-09-14 20:15:00|1801.27|1799.77|1801.48|1799.98|1801.56|1800.06|1801.27|1799.77|0
1600114800000|2020-09-14 20:20:00|1801.52|1800.02|1801.6|1800.1|1801.6|1800.1|1801.44|1799.94|0
1600115100000|2020-09-14 20:25:00|1801.56|1800.06|1801.68|1800.18|1801.72|1800.22|1801.56|1800.06|0
1600115400000|2020-09-14 20:30:00|1801.74|1800.24|1801.78|1800.28|1801.92|1800.42|1800.85|1799.35|0
1600115700000|2020-09-14 20:35:00|1801.76|1800.26|1801.45|1799.95|1802.03|1800.53|1800.37|1798.87|0
1600116000000|2020-09-14 20:40:00|1801.43|1799.93|1800.47|1798.97|1801.69|1800.19|1800.47|1798.97|0
1600116300000|2020-09-14 20:45:00|1800.45|1798.95|1799.98|1798.48|1800.47|1798.97|1799.53|1798.03|0
1600116600000|2020-09-14 20:50:00|1799.96|1798.46|1799.12|1797.62|1799.98|1798.48|1799.12|1797.62|0
1600116900000|2020-09-14 20:55:00|1799.14|1797.64|1799.5|1798|1799.71|1798.21|1799.02|1797.52|0
1600117200000|2020-09-14 21:00:00|1799.55|1798.05|1799.55|1798.05|1799.55|1798.05|1799.46|1797.96|0
1600117500000|2020-09-14 21:05:00|1799.59|1798.09|1799.55|1798.05|1799.59|1798.09|1799.55|1798.05|0
1600117800000|2020-09-14 21:10:00|1799.59|1798.09|1799.63|1798.13|1799.67|1798.17|1799.59|1798.09|0
1600118400000|2020-09-14 21:20:00|1799.59|1798.09|1800.04|1798.54|1800.08|1798.58|1799.55|1798.05|0
1600118700000|2020-09-14 21:25:00|1800.08|1798.58|1800.04|1798.54|1800.08|1798.58|1800.04|1798.54|0
1600119000000|2020-09-14 21:30:00|1800.08|1798.58|1800.12|1798.62|1800.12|1798.62|1800.04|1798.54|0
1600119300000|2020-09-14 21:35:00|1800.16|1798.66|1800.2|1798.7|1800.2|1798.7|1800.16|1798.66|0
1600119600000|2020-09-14 21:40:00|1800.24|1798.74|1800.36|1798.86|1800.4|1798.9|1800.24|1798.74|0
1600119900000|2020-09-14 21:45:00|1800.32|1798.82|1800.28|1798.78|1800.32|1798.82|1800.28|1798.78|0
1600120200000|2020-09-14 21:50:00|1800.32|1798.82|1800.32|1798.82|1800.32|1798.82|1800.2|1798.7|0
1600120500000|2020-09-14 21:55:00|1800.24|1798.74|1800.16|1798.66|1800.44|1798.94|1800.12|1798.62|0
1600120800000|2020-09-14 22:00:00|1800.22|1798.72|1801.22|1799.72|1801.47|1799.97|1799.85|1798.35|0
1600121100000|2020-09-14 22:05:00|1801.23|1799.73|1801.12|1799.62|1801.66|1800.16|1800.98|1799.48|0
1600121400000|2020-09-14 22:10:00|1801.14|1799.64|1800.39|1798.89|1801.22|1799.72|1800.34|1798.84|0
1600121700000|2020-09-14 22:15:00|1800.37|1798.87|1802.01|1800.51|1802.06|1800.56|1800.29|1798.79|0
1600122000000|2020-09-14 22:20:00|1802.02|1800.52|1803.03|1801.53|1803.28|1801.78|1801.96|1800.46|0
1600122300000|2020-09-14 22:25:00|1803.04|1801.54|1803.28|1801.78|1803.28|1801.78|1802.79|1801.29|0
1600122600000|2020-09-14 22:30:00|1803.26|1801.76|1803.13|1801.63|1803.28|1801.78|1802.6|1801.1|0
1600122900000|2020-09-14 22:35:00|1803.14|1801.64|1803.23|1801.73|1803.28|1801.78|1803.03|1801.53|0
1600123200000|2020-09-14 22:40:00|1803.22|1801.72|1803.62|1802.12|1803.62|1802.12|1803.13|1801.63|0
1600123500000|2020-09-14 22:45:00|1803.61|1802.11|1803.03|1801.53|1803.82|1802.32|1803.03|1801.53|0
1600123800000|2020-09-14 22:50:00|1803.07|1801.57|1803.77|1802.27|1803.87|1802.37|1803.07|1801.57|0
1600124100000|2020-09-14 22:55:00|1803.76|1802.26|1803.8|1802.3|1803.85|1802.35|1803.36|1801.86|0
1600124400000|2020-09-14 23:00:00|1803.81|1802.31|1803.36|1801.86|1803.85|1802.35|1803.21|1801.71|0
1600124700000|2020-09-14 23:05:00|1803.35|1801.85|1802.89|1801.39|1803.55|1802.05|1802.75|1801.25|0
1600125000000|2020-09-14 23:10:00|1802.9|1801.4|1803.8|1802.3|1803.85|1802.35|1802.9|1801.4|0
1600125300000|2020-09-14 23:15:00|1803.79|1802.29|1802.89|1801.39|1803.85|1802.35|1802.75|1801.25|0
1600125600000|2020-09-14 23:20:00|1802.91|1801.41|1802.99|1801.49|1803.24|1801.74|1802.75|1801.25|0
1600125900000|2020-09-14 23:25:00|1802.95|1801.45|1801.77|1800.27|1802.95|1801.45|1801.72|1800.22|0
1600126200000|2020-09-14 23:30:00|1801.81|1800.31|1801.67|1800.17|1802.26|1800.76|1801.67|1800.17|0
1600126500000|2020-09-14 23:35:00|1801.69|1800.19|1802.02|1800.52|1802.02|1800.52|1801.57|1800.07|0
1600126800000|2020-09-14 23:40:00|1802.03|1800.53|1801.06|1799.56|1802.28|1800.78|1800.94|1799.44|0
1600127100000|2020-09-14 23:45:00|1800.94|1799.44|1801.33|1799.83|1801.45|1799.95|1800.7|1799.2|0
1600127400000|2020-09-14 23:50:00|1801.32|1799.82|1802.05|1800.55|1802.05|1800.55|1801.18|1799.68|0
1600127700000|2020-09-14 23:55:00|1802.07|1800.57|1802.78|1801.28|1802.92|1801.42|1802.05|1800.55|0
1600128000000|2020-09-15 00:00:00|1802.8|1801.3|1803.37|1801.87|1803.51|1802.01|1802.43|1800.93|0
1600128300000|2020-09-15 00:05:00|1803.39|1801.89|1803.02|1801.52|1803.51|1802.01|1803.02|1801.52|0
1600128600000|2020-09-15 00:10:00|1803|1801.5|1801.47|1799.97|1803.51|1802.01|1801.2|1799.7|0
1600128900000|2020-09-15 00:15:00|1801.59|1800.09|1799.89|1798.39|1801.69|1800.19|1799.88|1798.38|0
1600129200000|2020-09-15 00:20:00|1799.9|1798.4|1799.21|1797.71|1799.9|1798.4|1798.71|1797.21|0
1600129500000|2020-09-15 00:25:00|1799.23|1797.73|1799.25|1797.75|1799.72|1798.22|1798.3|1796.8|0
1600129800000|2020-09-15 00:30:00|1799.26|1797.76|1799.2|1797.7|1799.74|1798.24|1798.27|1796.77|0
1600130100000|2020-09-15 00:35:00|1799.21|1797.71|1799.23|1797.73|1799.71|1798.21|1799.19|1797.69|0
1600130400000|2020-09-15 00:40:00|1799.22|1797.72|1799.22|1797.72|1799.69|1798.19|1798.76|1797.26|0
1600130700000|2020-09-15 00:45:00|1799.23|1797.73|1798.31|1796.81|1799.25|1797.75|1798.28|1796.78|0
1600131000000|2020-09-15 00:50:00|1798.29|1796.79|1799.32|1797.82|1799.32|1797.82|1798.29|1796.79|0
1600131300000|2020-09-15 00:55:00|1799.31|1797.81|1798.87|1797.37|1799.31|1797.81|1798.34|1796.84|0
1600131600000|2020-09-15 01:00:00|1798.88|1797.38|1798.46|1796.96|1799.38|1797.88|1797.42|1795.92|0
1600131900000|2020-09-15 01:05:00|1798.45|1796.95|1798.36|1796.86|1798.45|1796.95|1797.44|1795.94|0
1600132200000|2020-09-15 01:10:00|1798.37|1796.87|1798.41|1796.91|1798.93|1797.43|1798.35|1796.85|0
1600132500000|2020-09-15 01:15:00|1798.4|1796.9|1800.35|1798.85|1800.55|1799.05|1798.37|1796.87|0
1600132800000|2020-09-15 01:20:00|1800.48|1798.98|1800.29|1798.79|1800.81|1799.31|1800.28|1798.78|0
1600133100000|2020-09-15 01:25:00|1800.28|1798.78|1799.36|1797.86|1800.31|1798.81|1799.33|1797.83|0
1600133400000|2020-09-15 01:30:00|1799.37|1797.87|1799.39|1797.89|1800.83|1799.33|1799.35|1797.85|0
1600133700000|2020-09-15 01:35:00|1799.38|1797.88|1799.41|1797.91|1799.88|1798.38|1798.42|1796.92|0
1600134000000|2020-09-15 01:40:00|1799.42|1797.92|1799.45|1797.95|1799.93|1798.43|1799.42|1797.92|0
1600134300000|2020-09-15 01:45:00|1799.47|1797.97|1800|1798.5|1800|1798.5|1799.47|1797.97|0
1600134600000|2020-09-15 01:50:00|1800.02|1798.52|1799.96|1798.46|1800.49|1798.99|1799.5|1798|0
1600134900000|2020-09-15 01:55:00|1799.94|1798.44|1800.76|1799.26|1801.03|1799.53|1799.94|1798.44|0
1600135200000|2020-09-15 02:00:00|1800.79|1799.29|1801.92|1800.42|1802|1800.5|1800.79|1799.29|0
1600135500000|2020-09-15 02:05:00|1801.91|1800.41|1802.42|1800.92|1802.42|1800.92|1801.46|1799.96|0
1600135800000|2020-09-15 02:10:00|1802.4|1800.9|1801.88|1800.38|1802.4|1800.9|1801.85|1800.35|0
1600136100000|2020-09-15 02:15:00|1801.9|1800.4|1802.37|1800.87|1802.86|1801.36|1801.63|1800.13|0
1600136400000|2020-09-15 02:20:00|1802.38|1800.88|1802.79|1801.29|1803.05|1801.55|1801.83|1800.33|0
1600136700000|2020-09-15 02:25:00|1802.78|1801.28|1802.31|1800.81|1802.79|1801.29|1802.1|1800.6|0
1600137000000|2020-09-15 02:30:00|1802.32|1800.82|1802.31|1800.81|1802.81|1801.31|1801.6|1800.1|0
1600137300000|2020-09-15 02:35:00|1802.3|1800.8|1801.33|1799.83|1802.3|1800.8|1800.88|1799.38|0
1600137600000|2020-09-15 02:40:00|1801.34|1799.84|1801.36|1799.86|1802.29|1800.79|1801.33|1799.83|0
1600137900000|2020-09-15 02:45:00|1801.37|1799.87|1801.35|1799.85|1801.61|1800.11|1800.64|1799.14|0
1600138200000|2020-09-15 02:50:00|1801.33|1799.83|1800.91|1799.41|1801.39|1799.89|1800.89|1799.39|0
1600138500000|2020-09-15 02:55:00|1800.92|1799.42|1801.86|1800.36|1801.88|1800.38|1800.91|1799.41|0
1600138800000|2020-09-15 03:00:00|1801.93|1800.43|1802.91|1801.41|1802.91|1801.41|1801.93|1800.43|0
1600139100000|2020-09-15 03:05:00|1802.84|1801.34|1802.48|1800.98|1802.92|1801.42|1802.41|1800.91|0
1600139400000|2020-09-15 03:10:00|1802.62|1801.12|1802.48|1800.98|1802.94|1801.44|1802.45|1800.95|0
1600139700000|2020-09-15 03:15:00|1802.62|1801.12|1802.94|1801.44|1802.94|1801.44|1802.47|1800.97|0
1600140000000|2020-09-15 03:20:00|1802.93|1801.43|1802.89|1801.39|1803.4|1801.9|1802.4|1800.9|0
1600140300000|2020-09-15 03:25:00|1802.82|1801.32|1803.39|1801.89|1803.39|1801.89|1802.42|1800.92|0
1600140600000|2020-09-15 03:30:00|1803.38|1801.88|1802.41|1800.91|1803.38|1801.88|1801.95|1800.45|0
1600140900000|2020-09-15 03:35:00|1802.4|1800.9|1801.95|1800.45|1802.41|1800.91|1801.92|1800.42|0
1600141200000|2020-09-15 03:40:00|1801.96|1800.46|1801.94|1800.44|1802.42|1800.92|1801.93|1800.43|0
1600141500000|2020-09-15 03:45:00|1801.93|1800.43|1802.39|1800.89|1802.39|1800.89|1801.89|1800.39|0
1600141800000|2020-09-15 03:50:00|1802.38|1800.88|1802.42|1800.92|1802.42|1800.92|1801.93|1800.43|0
1600142100000|2020-09-15 03:55:00|1802.44|1800.94|1802.42|1800.92|1802.89|1801.39|1801.96|1800.46|0
1600142400000|2020-09-15 04:00:00|1802.29|1800.79|1801.96|1800.46|1802.44|1800.94|1801.95|1800.45|0
1600142700000|2020-09-15 04:05:00|1801.97|1800.47|1802|1800.5|1802.46|1800.96|1801.97|1800.47|0
1600143000000|2020-09-15 04:10:00|1802.01|1800.51|1802.54|1801.04|1802.54|1801.04|1802|1800.5|0
1600143300000|2020-09-15 04:15:00|1802.53|1801.03|1802.51|1801.01|1802.98|1801.48|1802.48|1800.98|0
1600143600000|2020-09-15 04:20:00|1802.49|1800.99|1803.03|1801.53|1803.03|1801.53|1802.49|1800.99|0
1600143900000|2020-09-15 04:25:00|1803.02|1801.52|1803.08|1801.58|1803.08|1801.58|1803.02|1801.52|0
1600144200000|2020-09-15 04:30:00|1803.06|1801.56|1803.06|1801.56|1803.08|1801.58|1803.04|1801.54|0
1600144500000|2020-09-15 04:35:00|1803.05|1801.55|1803.05|1801.55|1803.07|1801.57|1803.03|1801.53|0
1600144800000|2020-09-15 04:40:00|1803.06|1801.56|1803.08|1801.58|1803.55|1802.05|1802.62|1801.12|0
1600145100000|2020-09-15 04:45:00|1803.07|1801.57|1803.05|1801.55|1803.07|1801.57|1803.05|1801.55|0
1600145400000|2020-09-15 04:50:00|1803.04|1801.54|1803.52|1802.02|1803.55|1802.05|1803.04|1801.54|0
1600145700000|2020-09-15 04:55:00|1803.51|1802.01|1804.18|1802.68|1804.19|1802.69|1803.49|1801.99|0
1600146000000|2020-09-15 05:00:00|1804.17|1802.67|1804.14|1802.64|1804.66|1803.16|1804.14|1802.64|0
1600146300000|2020-09-15 05:05:00|1804.15|1802.65|1804.22|1802.72|1804.6|1803.1|1803.63|1802.13|0
1600146600000|2020-09-15 05:10:00|1804.15|1802.65|1803.71|1802.21|1804.25|1802.75|1803.26|1801.76|0
1600146900000|2020-09-15 05:15:00|1803.69|1802.19|1804.16|1802.66|1804.18|1802.68|1803.69|1802.19|0
1600147200000|2020-09-15 05:20:00|1804.15|1802.65|1804.31|1802.81|1804.31|1802.81|1803.71|1802.21|0
1600147500000|2020-09-15 05:25:00|1804.62|1803.12|1804.66|1803.16|1804.66|1803.16|1804.16|1802.66|0
1600147800000|2020-09-15 05:30:00|1804.67|1803.17|1804.24|1802.74|1804.72|1803.22|1804.22|1802.72|0
1600148100000|2020-09-15 05:35:00|1804.22|1802.72|1803.71|1802.21|1804.24|1802.74|1803.7|1802.2|0
1600148400000|2020-09-15 05:40:00|1803.69|1802.19|1803.19|1801.69|1803.69|1802.19|1803.13|1801.63|0
1600148700000|2020-09-15 05:45:00|1803.17|1801.67|1803.77|1802.27|1804.25|1802.75|1803.17|1801.67|0
1600149000000|2020-09-15 05:50:00|1803.76|1802.26|1804.26|1802.76|1804.26|1802.76|1803.76|1802.26|0
1600149300000|2020-09-15 05:55:00|1804.24|1802.74|1805.29|1803.79|1805.3|1803.8|1804.24|1802.74|0
1600149600000|2020-09-15 06:00:00|1805.16|1803.66|1804.87|1803.37|1805.16|1803.66|1803.79|1802.29|0
1600149900000|2020-09-15 06:05:00|1804.94|1803.44|1806.2|1804.7|1806.64|1805.14|1804.83|1803.33|0
1600150200000|2020-09-15 06:10:00|1806.21|1804.71|1807.22|1805.72|1807.5|1806|1806.17|1804.67|0
1600150500000|2020-09-15 06:15:00|1807.16|1805.66|1807.24|1805.74|1808.28|1806.78|1806.99|1805.49|0
1600150800000|2020-09-15 06:20:00|1807.25|1805.75|1807.33|1805.83|1807.33|1805.83|1806.81|1805.31|0
1600151100000|2020-09-15 06:25:00|1807.34|1805.84|1807.43|1805.93|1807.44|1805.94|1806.83|1805.33|0
1600151400000|2020-09-15 06:30:00|1807.5|1806|1807.62|1806.22|1808.62|1807.22|1807.01|1805.51|106
1600151700000|2020-09-15 06:35:00|1807.74|1806.34|1807.62|1806.22|1808.37|1806.97|1807.62|1806.22|8
1600152000000|2020-09-15 06:40:00|1807.74|1806.34|1808.62|1807.22|1808.62|1807.22|1807.74|1806.34|5
1600152300000|2020-09-15 06:45:00|1807.99|1806.59|1808.62|1807.22|1808.62|1807.22|1807.12|1805.72|24
1600152600000|2020-09-15 06:50:00|1808.24|1806.84|1807.87|1806.47|1808.74|1807.34|1806.37|1804.97|150
1600152900000|2020-09-15 06:55:00|1808.9|1807.4|1809.45|1807.95|1809.45|1807.95|1807.38|1805.88|0
1600153200000|2020-09-15 07:00:00|1809.44|1807.94|1812.42|1811.92|1816.04|1815.54|1809.04|1807.92|4039
1600153500000|2020-09-15 07:05:00|1812.29|1811.79|1809.67|1809.17|1813.67|1813.17|1808.42|1807.92|3787
1600153800000|2020-09-15 07:10:00|1809.92|1809.42|1810.17|1809.67|1811.67|1811.17|1809.17|1808.67|2963
1600154100000|2020-09-15 07:15:00|1809.92|1809.42|1814.67|1814.17|1815.04|1814.54|1809.54|1809.04|2412
1600154400000|2020-09-15 07:20:00|1814.79|1814.29|1816.79|1816.29|1817.92|1817.42|1813.67|1813.17|1783
1600154700000|2020-09-15 07:25:00|1816.67|1816.17|1816.54|1816.04|1817.17|1816.67|1815.42|1814.92|1418
1600155000000|2020-09-15 07:30:00|1816.42|1815.92|1815.79|1815.29|1816.42|1815.92|1814.17|1813.67|1756
1600155300000|2020-09-15 07:35:00|1815.92|1815.42|1818.67|1818.17|1818.92|1818.42|1815.29|1814.79|2125
1600155600000|2020-09-15 07:40:00|1818.78|1818.28|1817.78|1817.28|1820.03|1819.53|1817.03|1816.53|4091
1600155900000|2020-09-15 07:45:00|1817.65|1817.15|1817.03|1816.53|1818.28|1817.78|1816.65|1816.15|2532
1600156200000|2020-09-15 07:50:00|1816.53|1816.03|1818.53|1818.03|1818.78|1818.28|1815.28|1814.78|1463
1600156500000|2020-09-15 07:55:00|1818.4|1817.9|1819.03|1818.53|1820.03|1819.53|1818.03|1817.53|3991
1600156800000|2020-09-15 08:00:00|1818.78|1818.28|1817.78|1817.28|1819.53|1819.03|1817.78|1817.28|1318
1600157100000|2020-09-15 08:05:00|1817.65|1817.15|1820.4|1819.9|1820.53|1820.03|1817.53|1817.03|1428
1600157400000|2020-09-15 08:10:00|1820.53|1820.03|1817.53|1817.03|1821.15|1820.65|1816.78|1816.28|3824
1600157700000|2020-09-15 08:15:00|1817.4|1816.9|1818.78|1818.28|1818.78|1818.28|1816.53|1816.03|1428
1600158000000|2020-09-15 08:20:00|1818.9|1818.4|1819.65|1819.15|1821.03|1820.53|1818.28|1817.78|1613
1600158300000|2020-09-15 08:25:00|1819.78|1819.28|1820.9|1820.4|1821.53|1821.03|1819.53|1819.03|4066
1600158600000|2020-09-15 08:30:00|1820.78|1820.28|1820.78|1820.28|1821.78|1821.28|1820.4|1819.9|7839
1600158900000|2020-09-15 08:35:00|1820.53|1820.03|1823.28|1822.78|1824.28|1823.78|1820.53|1820.03|2932
1600159200000|2020-09-15 08:40:00|1823.4|1822.9|1824.28|1823.78|1824.53|1824.03|1823.03|1822.53|1670
1600159500000|2020-09-15 08:45:00|1824.53|1824.03|1825.78|1825.28|1826.28|1825.78|1823.53|1823.03|2224
1600159800000|2020-09-15 08:50:00|1825.9|1825.4|1825.03|1824.53|1826.53|1826.03|1824.28|1823.78|1724
1600160100000|2020-09-15 08:55:00|1825.28|1824.78|1826.78|1826.28|1827.28|1826.78|1825.28|1824.78|1568
1600160400000|2020-09-15 09:00:00|1826.65|1826.15|1827.78|1827.28|1828.03|1827.53|1826.53|1826.03|8422
1600160700000|2020-09-15 09:05:00|1827.9|1827.4|1829.03|1828.53|1829.03|1828.53|1827.03|1826.53|1421
1600161000000|2020-09-15 09:10:00|1828.78|1828.28|1828.03|1827.53|1829.03|1828.53|1827.03|1826.53|1363
1600161300000|2020-09-15 09:15:00|1828.15|1827.65|1827.53|1827.03|1828.65|1828.15|1827.53|1827.03|7439
1600161600000|2020-09-15 09:20:00|1827.28|1826.78|1828.53|1828.03|1829.28|1828.78|1827.28|1826.78|1161
1600161900000|2020-09-15 09:25:00|1828.65|1828.15|1829.53|1829.03|1830.03|1829.53|1828.28|1827.78|992
1600162200000|2020-09-15 09:30:00|1829.4|1828.9|1826.78|1826.28|1829.53|1829.03|1826.78|1826.28|3620
1600162500000|2020-09-15 09:35:00|1826.9|1826.4|1826.53|1826.03|1827.28|1826.78|1825.78|1825.28|4842
1600162800000|2020-09-15 09:40:00|1826.4|1825.9|1826.28|1825.78|1827.78|1827.28|1826.03|1825.53|1317
1600163100000|2020-09-15 09:45:00|1826.03|1825.53|1826.28|1825.78|1827.03|1826.53|1825.53|1825.03|7514
1600163400000|2020-09-15 09:50:00|1826.53|1826.03|1825.65|1825.15|1827.28|1826.78|1825.28|1824.78|7532
1600163700000|2020-09-15 09:55:00|1825.78|1825.28|1825.28|1824.78|1826.28|1825.78|1825.03|1824.53|1045
1600164000000|2020-09-15 10:00:00|1825.4|1824.9|1824.78|1824.28|1825.78|1825.28|1824.28|1823.78|973
1600164300000|2020-09-15 10:05:00|1825.03|1824.53|1823.9|1823.4|1825.03|1824.53|1823.65|1823.15|1571
1600164600000|2020-09-15 10:10:00|1823.78|1823.28|1823.78|1823.28|1824.28|1823.78|1823.28|1822.78|713
1600164900000|2020-09-15 10:15:00|1824.03|1823.53|1822.53|1822.03|1824.03|1823.53|1822.28|1821.78|897
1600165200000|2020-09-15 10:20:00|1822.4|1821.9|1821.78|1821.28|1823.03|1822.53|1821.78|1821.28|914
1600165500000|2020-09-15 10:25:00|1822.03|1821.53|1821.53|1821.03|1822.15|1821.65|1821.03|1820.53|1148
1600165800000|2020-09-15 10:30:00|1821.28|1820.78|1822.53|1822.03|1822.53|1822.03|1821.15|1820.65|1377
1600166100000|2020-09-15 10:35:00|1822.65|1822.15|1822.28|1821.78|1823.03|1822.53|1821.78|1821.28|946
1600166400000|2020-09-15 10:40:00|1822.15|1821.65|1822.28|1821.78|1822.78|1822.28|1822.03|1821.53|637
1600166700000|2020-09-15 10:45:00|1822.4|1821.9|1823.9|1823.4|1823.9|1823.4|1822.28|1821.78|799
1600167000000|2020-09-15 10:50:00|1823.78|1823.28|1824.28|1823.78|1825.03|1824.53|1823.78|1823.28|1480
1600167300000|2020-09-15 10:55:00|1824.03|1823.53|1824.03|1823.53|1824.65|1824.15|1823.53|1823.03|2069
1600167600000|2020-09-15 11:00:00|1823.78|1823.28|1825.15|1824.65|1825.53|1825.03|1823.78|1823.28|1499
1600167900000|2020-09-15 11:05:00|1825.03|1824.53|1825.53|1825.03|1826.15|1825.65|1824.78|1824.28|4387
1600168200000|2020-09-15 11:10:00|1825.65|1825.15|1826.53|1826.03|1826.9|1826.4|1825.53|1825.03|2582
1600168500000|2020-09-15 11:15:00|1826.65|1826.15|1825.78|1825.28|1826.65|1826.15|1825.78|1825.28|576
1600168800000|2020-09-15 11:20:00|1825.9|1825.4|1825.15|1824.65|1826.65|1826.15|1825.03|1824.53|9717
1600169100000|2020-09-15 11:25:00|1825.28|1824.78|1825.28|1824.78|1825.65|1825.15|1825.03|1824.53|633
1600169400000|2020-09-15 11:30:00|1825.4|1824.9|1824.78|1824.28|1825.53|1825.03|1824.78|1824.28|829
1600169700000|2020-09-15 11:35:00|1824.65|1824.15|1826.28|1825.78|1826.78|1826.28|1824.65|1824.15|1112
1600170000000|2020-09-15 11:40:00|1825.94|1825.44|1824.06|1823.56|1826.19|1825.69|1823.69|1823.19|735
1600170300000|2020-09-15 11:45:00|1824.19|1823.69|1824.19|1823.69|1825.19|1824.69|1824.06|1823.56|738
1600170600000|2020-09-15 11:50:00|1824.06|1823.56|1824.44|1823.94|1824.81|1824.31|1823.94|1823.44|997
1600170900000|2020-09-15 11:55:00|1824.31|1823.81|1823.69|1823.19|1824.69|1824.19|1823.56|1823.06|615
1600171200000|2020-09-15 12:00:00|1823.94|1823.44|1822.94|1822.44|1823.94|1823.44|1822.69|1822.19|831
1600171500000|2020-09-15 12:05:00|1822.81|1822.31|1823.56|1823.06|1823.69|1823.19|1822.44|1821.94|2782
1600171800000|2020-09-15 12:10:00|1823.69|1823.19|1822.44|1821.94|1823.94|1823.44|1822.19|1821.69|927
1600172100000|2020-09-15 12:15:00|1822.56|1822.06|1822.56|1822.06|1823.06|1822.56|1822.44|1821.94|887
1600172400000|2020-09-15 12:20:00|1822.44|1821.94|1821.44|1820.94|1822.69|1822.19|1821.19|1820.69|923
1600172700000|2020-09-15 12:25:00|1821.19|1820.69|1820.94|1820.44|1821.69|1821.19|1820.81|1820.31|855
1600173000000|2020-09-15 12:30:00|1821.19|1820.69|1821.94|1821.44|1822.19|1821.69|1820.69|1820.19|4288
1600173300000|2020-09-15 12:35:00|1822.19|1821.69|1823.06|1822.56|1823.31|1822.81|1821.94|1821.44|806
1600173600000|2020-09-15 12:40:00|1822.94|1822.44|1823.19|1822.69|1823.94|1823.44|1822.94|1822.44|703
1600173900000|2020-09-15 12:45:00|1823.31|1822.81|1822.19|1821.69|1823.69|1823.19|1821.94|1821.44|1517
1600174200000|2020-09-15 12:50:00|1822.06|1821.56|1823.19|1822.69|1823.69|1823.19|1822.06|1821.56|806
1600174500000|2020-09-15 12:55:00|1823.06|1822.56|1823.19|1822.69|1823.56|1823.06|1822.44|1821.94|1249
1600174800000|2020-09-15 13:00:00|1823.56|1823.06|1823.69|1823.19|1823.94|1823.44|1823.44|1822.94|1043
1600175100000|2020-09-15 13:05:00|1823.81|1823.31|1822.06|1821.56|1823.94|1823.44|1821.19|1820.69|3468
1600175400000|2020-09-15 13:10:00|1822.19|1821.69|1823.06|1822.56|1823.19|1822.69|1821.81|1821.31|2349
1600175700000|2020-09-15 13:15:00|1823.19|1822.69|1822.44|1821.94|1823.19|1822.69|1822.06|1821.56|669
1600176000000|2020-09-15 13:20:00|1822.56|1822.06|1823.19|1822.69|1823.44|1822.94|1822.56|1822.06|1225
1600176300000|2020-09-15 13:25:00|1823.06|1822.56|1822.69|1822.19|1823.19|1822.69|1822.19|1821.69|818
1600176600000|2020-09-15 13:30:00|1822.94|1822.44|1822.19|1821.69|1823.19|1822.69|1821.69|1821.19|1195
1600176900000|2020-09-15 13:35:00|1822.06|1821.56|1821.44|1820.94|1823.19|1822.69|1820.94|1820.44|1074
1600177200000|2020-09-15 13:40:00|1821.56|1821.06|1820.81|1820.31|1822.44|1821.94|1820.69|1820.19|1280
1600177500000|2020-09-15 13:45:00|1820.94|1820.44|1820.19|1819.69|1821.56|1821.06|1819.56|1819.06|2397
1600177800000|2020-09-15 13:50:00|1819.94|1819.44|1820.81|1820.31|1820.94|1820.44|1819.44|1818.94|2702
1600178100000|2020-09-15 13:55:00|1820.94|1820.44|1820.81|1820.31|1821.19|1820.69|1819.69|1819.19|1425
1600178400000|2020-09-15 14:00:00|1820.94|1820.44|1821.44|1820.94|1822.19|1821.69|1820.69|1820.19|1983
1600178700000|2020-09-15 14:05:00|1821.31|1820.81|1819.69|1819.19|1821.44|1820.94|1818.94|1818.44|1751
1600179000000|2020-09-15 14:10:00|1819.47|1818.97|1820.47|1819.97|1820.72|1820.22|1819.47|1818.97|2665
1600179300000|2020-09-15 14:15:00|1820.59|1820.09|1819.22|1818.72|1820.97|1820.47|1819.22|1818.72|2345
1600179600000|2020-09-15 14:20:00|1819.09|1818.59|1818.47|1817.97|1819.97|1819.47|1818.47|1817.97|1674
1600179900000|2020-09-15 14:25:00|1818.59|1818.09|1820.59|1820.09|1820.84|1820.34|1818.47|1817.97|1727
1600180200000|2020-09-15 14:30:00|1820.72|1820.22|1819.97|1819.47|1820.97|1820.47|1819.72|1819.22|1497
1600180500000|2020-09-15 14:35:00|1819.84|1819.34|1819.72|1819.22|1821.47|1820.97|1819.22|1818.72|1655
1600180800000|2020-09-15 14:40:00|1819.59|1819.09|1818.97|1818.47|1819.97|1819.47|1818.34|1817.84|5451
1600181100000|2020-09-15 14:45:00|1819.09|1818.59|1819.84|1819.34|1820.72|1820.22|1818.72|1818.22|2820
1600181400000|2020-09-15 14:50:00|1819.97|1819.47|1820.72|1820.22|1820.97|1820.47|1818.72|1818.22|1877
1600181700000|2020-09-15 14:55:00|1820.47|1819.97|1822.97|1822.47|1823.22|1822.72|1820.47|1819.97|2409
1600182000000|2020-09-15 15:00:00|1822.84|1822.34|1822.47|1821.97|1822.97|1822.47|1821.47|1820.97|2027
1600182300000|2020-09-15 15:05:00|1822.72|1822.22|1821.72|1821.22|1822.72|1822.22|1821.47|1820.97|1241
1600182600000|2020-09-15 15:10:00|1821.84|1821.34|1820.72|1820.22|1822.22|1821.72|1820.72|1820.22|4706
1600182900000|2020-09-15 15:15:00|1820.59|1820.09|1819.72|1819.22|1820.97|1820.47|1819.22|1818.72|2019
1600183200000|2020-09-15 15:20:00|1819.59|1819.09|1821.59|1820.09|1822.04|1821.22|1819.47|1818.97|2858
1600183500000|2020-09-15 15:25:00|1821.57|1820.07|1821.2|1819.7|1822.52|1821.02|1821.01|1819.51|26495
1600183800000|2020-09-15 15:30:00|1820.9|1819.4|1818.04|1816.64|1821.34|1819.84|1817.42|1816.02|356
1600184100000|2020-09-15 15:35:00|1818.17|1816.77|1817.79|1816.39|1818.42|1817.02|1817.17|1815.77|2146
1600184400000|2020-09-15 15:40:00|1817.92|1816.52|1818.29|1816.89|1818.42|1817.02|1817.92|1816.52|63
1600184700000|2020-09-15 15:45:00|1818.17|1816.77|1818.04|1816.64|1818.42|1817.02|1817.42|1816.02|3049
1600185000000|2020-09-15 15:50:00|1817.92|1816.52|1816.92|1815.52|1818.04|1816.64|1816.92|1815.52|7491
1600185300000|2020-09-15 15:55:00|1817.04|1815.64|1817.34|1815.84|1817.54|1816.14|1817.04|1815.64|24
1600185600000|2020-09-15 16:00:00|1817.36|1815.86|1817.91|1816.41|1818.44|1816.94|1817.25|1815.75|0
1600185900000|2020-09-15 16:05:00|1817.9|1816.4|1816.99|1815.49|1818|1816.5|1816.96|1815.46|5000
1600186200000|2020-09-15 16:10:00|1817|1815.5|1817.08|1815.58|1817.08|1815.58|1816.48|1814.98|0
1600186500000|2020-09-15 16:15:00|1817.09|1815.59|1817.57|1816.07|1817.57|1816.07|1817.05|1815.55|0
1600186800000|2020-09-15 16:20:00|1817.55|1816.05|1817.09|1815.59|1817.59|1816.09|1817.05|1815.55|0
1600187100000|2020-09-15 16:25:00|1817.08|1815.58|1818.02|1816.52|1818.51|1817.01|1816.54|1815.04|0
1600187400000|2020-09-15 16:30:00|1818.04|1816.54|1817.64|1816.14|1818.48|1816.98|1817.62|1816.12|0
1600187700000|2020-09-15 16:35:00|1817.65|1816.15|1817.67|1816.17|1817.68|1816.18|1817.15|1815.65|0
1600188000000|2020-09-15 16:40:00|1817.68|1816.18|1818.59|1817.09|1818.62|1817.12|1817.68|1816.18|0
1600188300000|2020-09-15 16:45:00|1818.58|1817.08|1818.15|1816.65|1818.62|1817.12|1818.1|1816.6|0
1600188600000|2020-09-15 16:50:00|1818.01|1816.51|1817.75|1816.25|1818.19|1816.69|1817.66|1816.16|0
1600188900000|2020-09-15 16:55:00|1817.74|1816.24|1818.22|1816.72|1818.22|1816.72|1817.69|1816.19|0
1600189200000|2020-09-15 17:00:00|1818.21|1816.71|1818.24|1816.74|1819.24|1817.74|1818.19|1816.69|0
1600189500000|2020-09-15 17:05:00|1818.25|1816.75|1818.74|1817.24|1818.77|1817.27|1817.77|1816.27|0
1600189800000|2020-09-15 17:10:00|1818.73|1817.23|1818.75|1817.25|1819.27|1817.77|1818.73|1817.23|0
1600190100000|2020-09-15 17:15:00|1818.77|1817.27|1818.28|1816.78|1819.27|1817.77|1818.25|1816.75|0
1600190400000|2020-09-15 17:20:00|1818.41|1816.91|1818.17|1816.67|1818.75|1817.25|1817.64|1816.14|0
1600190700000|2020-09-15 17:25:00|1818.16|1816.66|1817.68|1816.18|1818.19|1816.69|1817.66|1816.16|0
1600191000000|2020-09-15 17:30:00|1817.69|1816.19|1818.13|1816.63|1818.13|1816.63|1817.11|1815.61|0
1600191300000|2020-09-15 17:35:00|1818.11|1816.61|1818.6|1817.1|1818.63|1817.13|1818.1|1816.6|0
1600191600000|2020-09-15 17:40:00|1818.62|1817.12|1818.59|1817.09|1818.65|1817.15|1818.11|1816.61|0
1600191900000|2020-09-15 17:45:00|1818.6|1817.1|1818.64|1817.14|1819.09|1817.59|1818.08|1816.58|0
1600192200000|2020-09-15 17:50:00|1818.78|1817.28|1818.58|1817.08|1819.09|1817.59|1818.55|1817.05|0
1600192500000|2020-09-15 17:55:00|1818.57|1817.07|1818.01|1816.51|1818.58|1817.08|1817.77|1816.27|0
1600192800000|2020-09-15 18:00:00|1818.02|1816.52|1817.01|1815.51|1818.05|1816.55|1816.88|1815.38|0
1600193100000|2020-09-15 18:05:00|1817|1815.5|1815.95|1814.45|1817.09|1815.59|1815.43|1813.93|0
1600193400000|2020-09-15 18:10:00|1815.97|1814.47|1816.68|1815.18|1816.68|1815.18|1815.97|1814.47|0
1600193700000|2020-09-15 18:15:00|1816.67|1815.17|1816.62|1815.12|1816.68|1815.18|1816.15|1814.65|0
1600194000000|2020-09-15 18:20:00|1816.55|1815.05|1816.7|1815.2|1816.74|1815.24|1816.09|1814.59|0
1600194300000|2020-09-15 18:25:00|1816.71|1815.21|1816.24|1814.74|1816.74|1815.24|1816.09|1814.59|0
1600194600000|2020-09-15 18:30:00|1816.26|1814.76|1815.63|1814.13|1816.26|1814.76|1815.54|1814.04|0
1600194900000|2020-09-15 18:35:00|1815.62|1814.12|1816.22|1814.72|1816.27|1814.77|1815.62|1814.12|0
1600195200000|2020-09-15 18:40:00|1816.24|1814.74|1816.8|1815.3|1816.85|1815.35|1816.22|1814.72|0
1600195500000|2020-09-15 18:45:00|1816.79|1815.29|1816.92|1815.42|1816.92|1815.42|1816.76|1815.26|0
1600195800000|2020-09-15 18:50:00|1816.93|1815.43|1817.38|1815.88|1817.41|1815.91|1816.87|1815.37|0
1600196100000|2020-09-15 18:55:00|1817.4|1815.9|1817.35|1815.85|1817.4|1815.9|1816.79|1815.29|0
1600196400000|2020-09-15 19:00:00|1817.49|1815.99|1816.69|1815.19|1817.81|1816.31|1816.69|1815.19|0
1600196700000|2020-09-15 19:05:00|1816.7|1815.2|1814.75|1813.25|1816.7|1815.2|1814.2|1812.7|0
1600197000000|2020-09-15 19:10:00|1814.74|1813.24|1814.35|1812.85|1815.46|1813.96|1814.2|1812.7|0
1600197300000|2020-09-15 19:15:00|1814.36|1812.86|1815.9|1814.4|1816.03|1814.53|1814.33|1812.83|0
1600197600000|2020-09-15 19:20:00|1815.92|1814.42|1815.34|1813.84|1816.39|1814.89|1815.26|1813.76|0
1600197900000|2020-09-15 19:25:00|1815.35|1813.85|1816.34|1814.84|1816.43|1814.93|1815.31|1813.81|0
1600198200000|2020-09-15 19:30:00|1816.21|1814.71|1814.21|1812.71|1816.39|1814.89|1813.69|1812.19|0
1600198500000|2020-09-15 19:35:00|1814.19|1812.69|1814.05|1812.55|1814.78|1813.28|1813.43|1811.93|0
1600198800000|2020-09-15 19:40:00|1814.03|1812.53|1814.59|1813.09|1815.11|1813.61|1813.42|1811.92|0
1600199100000|2020-09-15 19:45:00|1814.61|1813.11|1815.79|1814.29|1815.79|1814.29|1814.08|1812.58|0
1600199400000|2020-09-15 19:50:00|1815.76|1814.26|1817.67|1816.17|1817.7|1816.2|1815.2|1813.7|0
1600199700000|2020-09-15 19:55:00|1817.66|1816.16|1818.49|1816.99|1819.25|1817.75|1816.68|1815.18|0
1600200000000|2020-09-15 20:00:00|1818.45|1816.95|1820.81|1819.31|1820.81|1819.31|1818.38|1816.88|0
1600200300000|2020-09-15 20:05:00|1820.83|1819.33|1821.6|1820.1|1821.95|1820.45|1820.67|1819.17|0
1600200600000|2020-09-15 20:10:00|1821.62|1820.12|1821.26|1819.76|1821.7|1820.2|1820.62|1819.12|0
1600200900000|2020-09-15 20:15:00|1821.24|1819.74|1821.37|1819.87|1821.37|1819.87|1821.04|1819.54|0
1600201200000|2020-09-15 20:20:00|1821.33|1819.83|1821.28|1819.78|1821.37|1819.87|1821.24|1819.74|0
1600201500000|2020-09-15 20:25:00|1821.29|1819.79|1821.24|1819.74|1821.41|1819.91|1821.24|1819.74|0
1600201800000|2020-09-15 20:30:00|1821.22|1819.72|1820.99|1819.49|1821.55|1820.05|1820.92|1819.42|0
1600202100000|2020-09-15 20:35:00|1821.01|1819.51|1821.56|1820.06|1822.07|1820.57|1821.01|1819.51|0
1600202400000|2020-09-15 20:40:00|1821.54|1820.04|1820.97|1819.47|1821.54|1820.04|1820.83|1819.33|0
1600202700000|2020-09-15 20:45:00|1820.95|1819.45|1820.97|1819.47|1821.07|1819.57|1820.73|1819.23|0
1600203000000|2020-09-15 20:50:00|1820.99|1819.49|1820.83|1819.33|1821.21|1819.71|1820.73|1819.23|0
1600203300000|2020-09-15 20:55:00|1820.81|1819.31|1821.03|1819.53|1821.32|1819.82|1820.73|1819.23|0
1600203600000|2020-09-15 21:00:00|1820.95|1819.45|1820.87|1819.37|1821.07|1819.57|1820.87|1819.37|0
1600203900000|2020-09-15 21:05:00|1820.91|1819.41|1820.91|1819.41|1820.91|1819.41|1820.79|1819.29|0
1600204200000|2020-09-15 21:10:00|1821.03|1819.53|1821.11|1819.61|1821.24|1819.74|1821.03|1819.53|0
1600204500000|2020-09-15 21:15:00|1821.15|1819.65|1821.15|1819.65|1821.19|1819.69|1821.11|1819.61|0
1600204800000|2020-09-15 21:20:00|1821.11|1819.61|1821.36|1819.86|1821.48|1819.98|1821.11|1819.61|0
1600205100000|2020-09-15 21:25:00|1821.4|1819.9|1821.4|1819.9|1821.4|1819.9|1821.36|1819.86|0
1600205400000|2020-09-15 21:30:00|1821.52|1820.02|1821.4|1819.9|1821.52|1820.02|1821.4|1819.9|0
1600205700000|2020-09-15 21:35:00|1821.36|1819.86|1821.36|1819.86|1821.4|1819.9|1821.36|1819.86|0
1600206000000|2020-09-15 21:40:00|1821.4|1819.9|1821.32|1819.82|1821.4|1819.9|1821.32|1819.82|0
1600206300000|2020-09-15 21:45:00|1821.28|1819.78|1821.32|1819.82|1821.32|1819.82|1821.24|1819.74|0
1600206600000|2020-09-15 21:50:00|1821.24|1819.74|1821.32|1819.82|1821.32|1819.82|1821.24|1819.74|0
1600206900000|2020-09-15 21:55:00|1821.36|1819.86|1821.4|1819.9|1821.4|1819.9|1821.32|1819.82|0
1600207200000|2020-09-15 22:00:00|1821.46|1819.96|1822.19|1820.69|1822.68|1821.18|1821.38|1819.88|0
1600207500000|2020-09-15 22:05:00|1822.21|1820.71|1821.89|1820.39|1822.3|1820.8|1821.75|1820.25|0
1600207800000|2020-09-15 22:10:00|1821.87|1820.37|1821.99|1820.49|1821.99|1820.49|1821.5|1820|0
1600208100000|2020-09-15 22:15:00|1822.01|1820.51|1821.45|1819.95|1822.13|1820.63|1821.3|1819.8|0
1600208400000|2020-09-15 22:20:00|1821.44|1819.94|1821.64|1820.14|1821.99|1820.49|1821.4|1819.9|0
1600208700000|2020-09-15 22:25:00|1820.42|1818.92|1820.42|1818.92|1820.47|1818.97|1820.42|1818.92|0
1600209000000|2020-09-15 22:30:00|1820.44|1818.94|1820.42|1818.92|1820.52|1819.02|1820.28|1818.78|0
1600209300000|2020-09-15 22:35:00|1820.4|1818.9|1819.83|1818.33|1820.42|1818.92|1819.44|1817.94|0
1600209600000|2020-09-15 22:40:00|1819.85|1818.35|1819.98|1818.48|1820.17|1818.67|1819.85|1818.35|0
1600209900000|2020-09-15 22:45:00|1819.97|1818.47|1820.28|1818.78|1820.28|1818.78|1819.93|1818.43|0
1600210200000|2020-09-15 22:50:00|1820.29|1818.79|1820.17|1818.67|1820.42|1818.92|1819.93|1818.43|0
1600210500000|2020-09-15 22:55:00|1820.19|1818.69|1820.52|1819.02|1820.52|1819.02|1820.17|1818.67|0
1600210800000|2020-09-15 23:00:00|1820.54|1819.04|1820.42|1818.92|1820.66|1819.16|1820.42|1818.92|0
1600211100000|2020-09-15 23:05:00|1820.43|1818.93|1819.91|1818.41|1820.47|1818.97|1819.91|1818.41|0
1600211400000|2020-09-15 23:10:00|1819.9|1818.4|1819.42|1817.92|1819.91|1818.41|1819.07|1817.57|0
1600211700000|2020-09-15 23:15:00|1819.43|1817.93|1818.93|1817.43|1819.56|1818.06|1818.73|1817.23|0
1600212000000|2020-09-15 23:20:00|1818.91|1817.41|1818.18|1816.68|1818.91|1817.41|1818.18|1816.68|0
1600212300000|2020-09-15 23:25:00|1818.16|1816.66|1818.42|1816.92|1818.56|1817.06|1817.34|1815.84|0
1600212600000|2020-09-15 23:30:00|1818.36|1816.86|1818.07|1816.57|1818.42|1816.92|1817.69|1816.19|0
1600212900000|2020-09-15 23:35:00|1818.06|1816.56|1817.47|1815.97|1818.42|1816.92|1817.34|1815.84|0
1600213200000|2020-09-15 23:40:00|1817.45|1815.95|1817.23|1815.73|1817.68|1816.18|1816.84|1815.34|0
1600213500000|2020-09-15 23:45:00|1817.25|1815.75|1816.74|1815.24|1817.47|1815.97|1816.35|1814.85|0
1600213800000|2020-09-15 23:50:00|1816.75|1815.25|1817.41|1815.91|1817.85|1816.35|1816.74|1815.24|0
1600214100000|2020-09-15 23:55:00|1817.4|1815.9|1817.95|1816.45|1818.2|1816.7|1817.36|1815.86|0
1600214400000|2020-09-16 00:00:00|1817.97|1816.47|1818.2|1816.7|1818.34|1816.84|1817.5|1816|0
1600214700000|2020-09-16 00:05:00|1818.19|1816.69|1817.08|1815.58|1818.19|1816.69|1816.69|1815.19|0
1600215000000|2020-09-16 00:10:00|1817.06|1815.56|1816.09|1814.59|1817.68|1816.18|1815.95|1814.45|0
1600215300000|2020-09-16 00:15:00|1816.11|1814.61|1815.15|1813.65|1816.44|1814.94|1813.66|1812.16|0
1600215600000|2020-09-16 00:20:00|1815.13|1813.63|1815.61|1814.11|1815.62|1814.12|1815.12|1813.62|0
1600215900000|2020-09-16 00:25:00|1815.62|1814.12|1816.13|1814.63|1816.13|1814.63|1815.4|1813.9|0
1600216200000|2020-09-16 00:30:00|1816.11|1814.61|1816.6|1815.1|1816.63|1815.13|1816.11|1814.61|0
1600216500000|2020-09-16 00:35:00|1816.61|1815.11|1817.12|1815.62|1817.12|1815.62|1816.6|1815.1|0
1600216800000|2020-09-16 00:40:00|1817.11|1815.61|1817.14|1815.64|1817.64|1816.14|1817.11|1815.61|0
1600217100000|2020-09-16 00:45:00|1817.15|1815.65|1817.66|1816.16|1817.66|1816.16|1817.12|1815.62|0
1600217400000|2020-09-16 00:50:00|1817.67|1816.17|1818.14|1816.64|1818.14|1816.64|1817.17|1815.67|0
1600217700000|2020-09-16 00:55:00|1818.16|1816.66|1818.14|1816.64|1818.6|1817.1|1817.7|1816.2|0
1600218000000|2020-09-16 01:00:00|1818.13|1816.63|1817.6|1816.1|1818.16|1816.66|1817.57|1816.07|0
1600218300000|2020-09-16 01:05:00|1817.58|1816.08|1818.1|1816.6|1818.1|1816.6|1816.62|1815.12|0
1600218600000|2020-09-16 01:10:00|1818.09|1816.59|1816.65|1815.15|1818.09|1816.59|1816.63|1815.13|0
1600218900000|2020-09-16 01:15:00|1816.6|1815.1|1817.66|1816.16|1818.16|1816.66|1816.16|1814.66|0
1600219200000|2020-09-16 01:20:00|1817.64|1816.14|1817.6|1816.1|1818.13|1816.63|1817.15|1815.65|0
1600219500000|2020-09-16 01:25:00|1817.58|1816.08|1817.63|1816.13|1818.07|1816.57|1817.11|1815.61|0
1600219800000|2020-09-16 01:30:00|1817.62|1816.12|1818.11|1816.61|1818.6|1817.1|1817.14|1815.64|0
1600220100000|2020-09-16 01:35:00|1818.12|1816.62|1818.99|1817.49|1819.03|1817.53|1818.08|1816.58|0
1600220400000|2020-09-16 01:40:00|1818.98|1817.48|1819.07|1817.57|1819.78|1818.28|1818.52|1817.02|0
1600220700000|2020-09-16 01:45:00|1819.08|1817.58|1818.81|1817.31|1819.1|1817.6|1818.56|1817.06|0
1600221000000|2020-09-16 01:50:00|1818.75|1817.25|1819.07|1817.57|1819.3|1817.8|1818.55|1817.05|0
1600221300000|2020-09-16 01:55:00|1819.05|1817.55|1820.46|1818.96|1820.46|1818.96|1819.02|1817.52|0
1600221600000|2020-09-16 02:00:00|1820.44|1818.94|1820.52|1819.02|1820.97|1819.47|1819.97|1818.47|0
1600221900000|2020-09-16 02:05:00|1820.51|1819.01|1820.77|1819.27|1820.99|1819.49|1820.49|1818.99|0
1600222200000|2020-09-16 02:10:00|1820.84|1819.34|1821.41|1819.91|1821.65|1820.15|1820.54|1819.04|0
1600222500000|2020-09-16 02:15:00|1821.48|1819.98|1821.59|1820.09|1821.65|1820.15|1820.64|1819.14|0
1600222800000|2020-09-16 02:20:00|1821.52|1820.02|1821.13|1819.63|1821.52|1820.02|1820.85|1819.35|0
1600223100000|2020-09-16 02:25:00|1821.12|1819.62|1821.59|1820.09|1821.62|1820.12|1821.1|1819.6|0
1600223400000|2020-09-16 02:30:00|1821.58|1820.08|1821.07|1819.57|1822.05|1820.55|1820.85|1819.35|0
1600223700000|2020-09-16 02:35:00|1821.09|1819.59|1821.09|1819.59|1821.56|1820.06|1820.84|1819.34|0
1600224000000|2020-09-16 02:40:00|1821.1|1819.6|1821.62|1820.12|1821.64|1820.14|1821.1|1819.6|0
1600224300000|2020-09-16 02:45:00|1821.61|1820.11|1821.1|1819.6|1822.11|1820.61|1821.1|1819.6|0
1600224600000|2020-09-16 02:50:00|1821.09|1819.59|1820.62|1819.12|1821.09|1819.59|1820.59|1819.09|0
1600224900000|2020-09-16 02:55:00|1820.63|1819.13|1821.09|1819.59|1821.09|1819.59|1820.63|1819.13|0
1600225200000|2020-09-16 03:00:00|1821.1|1819.6|1821.12|1819.62|1821.12|1819.62|1820.6|1819.1|0
1600225500000|2020-09-16 03:05:00|1821.13|1819.63|1822.63|1821.13|1822.67|1821.17|1821.12|1819.62|0
1600225800000|2020-09-16 03:10:00|1822.62|1821.12|1823.08|1821.58|1823.09|1821.59|1822.6|1821.1|0
1600226100000|2020-09-16 03:15:00|1823.09|1821.59|1822.58|1821.08|1823.09|1821.59|1822.13|1820.63|0
1600226400000|2020-09-16 03:20:00|1822.57|1821.07|1822.59|1821.09|1822.85|1821.35|1822.56|1821.06|0
1600226700000|2020-09-16 03:25:00|1822.61|1821.11|1822.58|1821.08|1823.08|1821.58|1822.14|1820.64|0
1600227000000|2020-09-16 03:30:00|1822.56|1821.06|1822.08|1820.58|1822.58|1821.08|1821.62|1820.12|0
1600227300000|2020-09-16 03:35:00|1822.07|1820.57|1822.08|1820.58|1822.31|1820.81|1821.59|1820.09|0
1600227600000|2020-09-16 03:40:00|1822.09|1820.59|1821.64|1820.14|1822.12|1820.62|1821.6|1820.1|0
1600227900000|2020-09-16 03:45:00|1821.63|1820.13|1822.12|1820.62|1822.12|1820.62|1821.63|1820.13|0
1600228200000|2020-09-16 03:50:00|1822.14|1820.64|1821.65|1820.15|1822.58|1821.08|1821.63|1820.13|0
1600228500000|2020-09-16 03:55:00|1821.66|1820.16|1822.14|1820.64|1822.15|1820.65|1821.65|1820.15|0
1600228800000|2020-09-16 04:00:00|1822.15|1820.65|1821.62|1820.12|1822.15|1820.65|1821.6|1820.1|0
1600229100000|2020-09-16 04:05:00|1821.63|1820.13|1821.64|1820.14|1821.64|1820.14|1821.62|1820.12|0
1600229400000|2020-09-16 04:10:00|1821.65|1820.15|1821.65|1820.15|1821.67|1820.17|1821.65|1820.15|0
1600229700000|2020-09-16 04:15:00|1821.64|1820.14|1822.13|1820.63|1822.16|1820.66|1821.64|1820.14|0
1600230000000|2020-09-16 04:20:00|1822.11|1820.61|1821.67|1820.17|1822.13|1820.63|1821.65|1820.15|0
1600230300000|2020-09-16 04:25:00|1821.65|1820.15|1821.18|1819.68|1821.9|1820.4|1821.18|1819.68|0
1600230600000|2020-09-16 04:30:00|1821.17|1819.67|1820.69|1819.19|1821.17|1819.67|1820.69|1819.19|0
1600230900000|2020-09-16 04:35:00|1820.68|1819.18|1820.65|1819.15|1820.68|1819.18|1820.62|1819.12|0
1600231200000|2020-09-16 04:40:00|1820.64|1819.14|1820.66|1819.16|1820.66|1819.16|1820.38|1818.88|0
1600231500000|2020-09-16 04:45:00|1820.65|1819.15|1820.71|1819.21|1821.12|1819.62|1820.65|1819.15|0
1600231800000|2020-09-16 04:50:00|1820.69|1819.19|1820.68|1819.18|1820.69|1819.19|1820.42|1818.92|0
1600232100000|2020-09-16 04:55:00|1820.67|1819.17|1820.65|1819.15|1820.68|1819.18|1820.65|1819.15|0
1600232400000|2020-09-16 05:00:00|1820.63|1819.13|1820.16|1818.66|1820.65|1819.15|1819.91|1818.41|0
1600232700000|2020-09-16 05:05:00|1820.14|1818.64|1820.11|1818.61|1820.6|1819.1|1819.64|1818.14|0
1600233000000|2020-09-16 05:10:00|1820.13|1818.63|1820.1|1818.6|1820.63|1819.13|1820.08|1818.58|0
1600233300000|2020-09-16 05:15:00|1820.08|1818.58|1820.07|1818.57|1820.58|1819.08|1820.07|1818.57|0
1600233600000|2020-09-16 05:20:00|1820.08|1818.58|1820.09|1818.59|1820.12|1818.62|1819.63|1818.13|0
1600233900000|2020-09-16 05:25:00|1820.1|1818.6|1819.62|1818.12|1820.1|1818.6|1819.16|1817.66|0
1600234200000|2020-09-16 05:30:00|1819.63|1818.13|1819.67|1818.17|1819.74|1818.24|1819.62|1818.12|0
1600234500000|2020-09-16 05:35:00|1819.68|1818.18|1820.16|1818.66|1820.16|1818.66|1819.67|1818.17|0
1600234800000|2020-09-16 05:40:00|1820.14|1818.64|1819.12|1817.62|1820.62|1819.12|1818.65|1817.15|0
1600235100000|2020-09-16 05:45:00|1819.11|1817.61|1818.68|1817.18|1819.12|1817.62|1818.15|1816.65|0
1600235400000|2020-09-16 05:50:00|1818.66|1817.16|1818.19|1816.69|1819.15|1817.65|1818.17|1816.67|0
1600235700000|2020-09-16 05:55:00|1818.17|1816.67|1817.76|1816.26|1818.19|1816.69|1817.73|1816.23|0
1600236000000|2020-09-16 06:00:00|1817.75|1816.25|1818.7|1817.2|1818.73|1817.23|1817.71|1816.21|0
1600236300000|2020-09-16 06:05:00|1818.72|1817.22|1817.74|1816.24|1818.73|1817.23|1817.74|1816.24|0
1600236600000|2020-09-16 06:10:00|1817.67|1816.17|1817.65|1816.15|1817.74|1816.24|1816.69|1815.19|0
1600236900000|2020-09-16 06:15:00|1817.51|1816.01|1818.18|1816.68|1818.18|1816.68|1817.19|1815.69|0
1600237200000|2020-09-16 06:20:00|1818.24|1816.74|1819.17|1817.67|1819.17|1817.67|1817.69|1816.19|0
1600237500000|2020-09-16 06:25:00|1819.16|1817.66|1819.62|1818.12|1819.65|1818.15|1818.71|1817.21|0
1600237800000|2020-09-16 06:30:00|1819.63|1818.13|1818.42|1817.02|1819.67|1818.17|1817.79|1816.39|49
1600238100000|2020-09-16 06:35:00|1818.17|1816.77|1818.17|1816.77|1818.17|1816.77|1817.17|1815.77|40
1600238400000|2020-09-16 06:40:00|1818.04|1816.64|1818.42|1817.02|1818.92|1817.52|1817.92|1816.52|272
1600238700000|2020-09-16 06:45:00|1818.54|1817.14|1818.79|1817.39|1819.04|1817.64|1818.17|1816.77|25
1600239000000|2020-09-16 06:50:00|1818.67|1817.27|1820.54|1819.14|1820.54|1819.14|1818.42|1817.02|32
1600239300000|2020-09-16 06:55:00|1820.59|1819.09|1821.45|1819.95|1821.98|1820.48|1820.59|1819.09|0
1600239600000|2020-09-16 07:00:00|1821.44|1819.94|1828.72|1828.22|1829.34|1828.84|1820.59|1819.92|4412
1600239900000|2020-09-16 07:05:00|1828.84|1828.34|1829.22|1828.72|1829.72|1829.22|1827.34|1826.84|3142
1600240200000|2020-09-16 07:10:00|1829.09|1828.59|1833.72|1833.22|1833.97|1833.47|1828.34|1827.84|3164
1600240500000|2020-09-16 07:15:00|1833.97|1833.47|1835.47|1834.97|1836.72|1836.22|1833.97|1833.47|3053
1600240800000|2020-09-16 07:20:00|1835.84|1835.34|1835.84|1835.34|1836.22|1835.72|1835.22|1834.72|4338
1600241100000|2020-09-16 07:25:00|1835.97|1835.47|1836.22|1835.72|1836.22|1835.72|1834.47|1833.97|2999
1600241400000|2020-09-16 07:30:00|1836.34|1835.84|1834.47|1833.97|1836.97|1836.47|1834.22|1833.72|5035
1600241700000|2020-09-16 07:35:00|1834.34|1833.84|1833.72|1833.22|1835.97|1835.47|1833.72|1833.22|1114
1600242000000|2020-09-16 07:40:00|1834.03|1833.53|1833.03|1832.53|1834.28|1833.78|1832.78|1832.28|1413
1600242300000|2020-09-16 07:45:00|1832.9|1832.4|1832.78|1832.28|1834.53|1834.03|1832.28|1831.78|1459
1600242600000|2020-09-16 07:50:00|1832.65|1832.15|1833.53|1833.03|1834.53|1834.03|1831.78|1831.28|1928
1600242900000|2020-09-16 07:55:00|1833.4|1832.9|1834.28|1833.78|1835.15|1834.65|1832.78|1832.28|18673
1600243200000|2020-09-16 08:00:00|1834.4|1833.9|1835.03|1834.53|1835.28|1834.78|1832.4|1831.9|4139
1600243500000|2020-09-16 08:05:00|1835.28|1834.78|1834.78|1834.28|1836.03|1835.53|1834.53|1834.03|9552
1600243800000|2020-09-16 08:10:00|1835.03|1834.53|1834.53|1834.03|1835.03|1834.53|1834.03|1833.53|8651
1600244100000|2020-09-16 08:15:00|1834.4|1833.9|1834.78|1834.28|1834.78|1834.28|1834.15|1833.65|650
1600244400000|2020-09-16 08:20:00|1834.9|1834.4|1837.28|1836.78|1837.28|1836.78|1834.9|1834.4|5350
1600244700000|2020-09-16 08:25:00|1837.4|1836.9|1836.03|1835.53|1838.03|1837.53|1836.03|1835.53|7984
1600245000000|2020-09-16 08:30:00|1836.28|1835.78|1837.28|1836.78|1837.28|1836.78|1835.9|1835.4|4990
1600245300000|2020-09-16 08:35:00|1837.15|1836.65|1836.28|1835.78|1837.28|1836.78|1835.9|1835.4|1838
1600245600000|2020-09-16 08:40:00|1836.4|1835.9|1835.03|1834.53|1836.53|1836.03|1835.03|1834.53|551
1600245900000|2020-09-16 08:45:00|1834.9|1834.4|1835.53|1835.03|1836.4|1835.9|1834.9|1834.4|1766
1600246200000|2020-09-16 08:50:00|1835.65|1835.15|1836.78|1836.28|1837.03|1836.53|1835.03|1834.53|1963
1600246500000|2020-09-16 08:55:00|1837.03|1836.53|1837.28|1836.78|1837.78|1837.28|1836.53|1836.03|1442
1600246800000|2020-09-16 09:00:00|1837.53|1837.03|1838.53|1838.03|1840.03|1839.53|1837.15|1836.65|5378
1600247100000|2020-09-16 09:05:00|1838.28|1837.78|1837.9|1837.4|1838.28|1837.78|1837.28|1836.78|848
1600247400000|2020-09-16 09:10:00|1837.78|1837.28|1838.78|1838.28|1839.03|1838.53|1837.65|1837.15|594
1600247700000|2020-09-16 09:15:00|1838.9|1838.4|1838.03|1837.53|1839.03|1838.53|1837.53|1837.03|967
1600248000000|2020-09-16 09:20:00|1837.78|1837.28|1838.53|1838.03|1839.65|1839.15|1837.78|1837.28|1419
1600248300000|2020-09-16 09:25:00|1838.65|1838.15|1839.03|1838.53|1839.53|1839.03|1838.53|1838.03|3375
1600248600000|2020-09-16 09:30:00|1838.9|1838.4|1839.28|1838.78|1839.78|1839.28|1838.78|1838.28|1232
1600248900000|2020-09-16 09:35:00|1839.4|1838.9|1839.03|1838.53|1840.03|1839.53|1838.78|1838.28|529
1600249200000|2020-09-16 09:40:00|1839.15|1838.65|1838.03|1837.53|1839.53|1839.03|1837.78|1837.28|467
1600249500000|2020-09-16 09:45:00|1837.9|1837.4|1837.53|1837.03|1838.28|1837.78|1837.53|1837.03|343
1600249800000|2020-09-16 09:50:00|1837.65|1837.15|1838.03|1837.53|1838.53|1838.03|1837.53|1837.03|304
1600250100000|2020-09-16 09:55:00|1838.15|1837.65|1838.03|1837.53|1838.53|1838.03|1837.9|1837.4|2138
1600250400000|2020-09-16 10:00:00|1838.28|1837.78|1837.53|1837.03|1838.28|1837.78|1837.15|1836.65|5947
1600250700000|2020-09-16 10:05:00|1837.4|1836.9|1838.53|1838.03|1838.53|1838.03|1837.03|1836.53|1654
1600251000000|2020-09-16 10:10:00|1838.28|1837.78|1837.4|1836.9|1838.4|1837.9|1837.4|1836.9|373
1600251300000|2020-09-16 10:15:00|1837.53|1837.03|1837.78|1837.28|1838.03|1837.53|1836.78|1836.28|1338
1600251600000|2020-09-16 10:20:00|1837.53|1837.03|1837.78|1837.28|1838.15|1837.65|1836.78|1836.28|569
1600251900000|2020-09-16 10:25:00|1837.53|1837.03|1837.03|1836.53|1837.65|1837.15|1836.53|1836.03|703
1600252200000|2020-09-16 10:30:00|1836.9|1836.4|1837.03|1836.53|1837.03|1836.53|1836.28|1835.78|740
1600252500000|2020-09-16 10:35:00|1837.28|1836.78|1838.03|1837.53|1838.28|1837.78|1837.15|1836.65|847
1600252800000|2020-09-16 10:40:00|1837.9|1837.4|1838.28|1837.78|1838.4|1837.9|1837.78|1837.28|370
1600253100000|2020-09-16 10:45:00|1838.4|1837.9|1838.28|1837.78|1838.78|1838.28|1838.15|1837.65|494
1600253400000|2020-09-16 10:50:00|1838.4|1837.9|1838.53|1838.03|1838.9|1838.4|1838.28|1837.78|2321
1600253700000|2020-09-16 10:55:00|1838.4|1837.9|1838.28|1837.78|1838.78|1838.28|1837.78|1837.28|287
1600254000000|2020-09-16 11:00:00|1838.15|1837.65|1837.28|1836.78|1838.53|1838.03|1837.28|1836.78|482
1600254300000|2020-09-16 11:05:00|1837.15|1836.65|1836.9|1836.4|1837.28|1836.78|1836.28|1835.78|811
1600254600000|2020-09-16 11:10:00|1836.78|1836.28|1836.78|1836.28|1837.15|1836.65|1836.53|1836.03|445
1600254900000|2020-09-16 11:15:00|1836.9|1836.4|1836.78|1836.28|1837.78|1837.28|1836.53|1836.03|542
1600255200000|2020-09-16 11:20:00|1836.65|1836.15|1836.78|1836.28|1837.15|1836.65|1836.03|1835.53|1435
1600255500000|2020-09-16 11:25:00|1836.9|1836.4|1836.53|1836.03|1837.03|1836.53|1836.4|1835.9|1419
1600255800000|2020-09-16 11:30:00|1836.78|1836.28|1837.53|1837.03|1837.53|1837.03|1836.28|1835.78|377
1600256100000|2020-09-16 11:35:00|1837.4|1836.9|1836.53|1836.03|1837.4|1836.9|1836.28|1835.78|865
1600256400000|2020-09-16 11:40:00|1836.6|1836.1|1836.35|1835.85|1836.85|1836.35|1835.85|1835.35|500
1600256700000|2020-09-16 11:45:00|1836.22|1835.72|1836.6|1836.1|1836.85|1836.35|1836.1|1835.6|384
1600257000000|2020-09-16 11:50:00|1836.72|1836.22|1836.85|1836.35|1836.85|1836.35|1836.35|1835.85|1803
1600257300000|2020-09-16 11:55:00|1836.72|1836.22|1836.85|1836.35|1836.85|1836.35|1836.6|1836.1|3849
1600257600000|2020-09-16 12:00:00|1836.72|1836.22|1836.35|1835.85|1836.85|1836.35|1836.1|1835.6|1263
1600257900000|2020-09-16 12:05:00|1836.22|1835.72|1836.6|1836.1|1836.6|1836.1|1835.72|1835.22|985
1600258200000|2020-09-16 12:10:00|1836.85|1836.35|1837.47|1836.97|1837.47|1836.97|1836.6|1836.1|335
1600258500000|2020-09-16 12:15:00|1837.35|1836.85|1837.85|1837.35|1838.1|1837.6|1837.22|1836.72|1234
1600258800000|2020-09-16 12:20:00|1837.97|1837.47|1838.6|1838.1|1838.85|1838.35|1837.85|1837.35|439
1600259100000|2020-09-16 12:25:00|1838.85|1838.35|1838.47|1837.97|1838.97|1838.47|1838.1|1837.6|2088
1600259400000|2020-09-16 12:30:00|1838.22|1837.72|1835.97|1835.47|1838.22|1837.72|1835.85|1835.35|560
1600259700000|2020-09-16 12:35:00|1835.85|1835.35|1834.6|1834.1|1836.1|1835.6|1834.1|1833.6|1136
1600260000000|2020-09-16 12:40:00|1834.72|1834.22|1835.1|1834.6|1835.35|1834.85|1833.85|1833.35|567
1600260300000|2020-09-16 12:45:00|1835.22|1834.72|1834.35|1833.85|1835.22|1834.72|1834.35|1833.85|1093
1600260600000|2020-09-16 12:50:00|1834.47|1833.97|1836.1|1835.6|1836.1|1835.6|1834.1|1833.6|1460
1600260900000|2020-09-16 12:55:00|1835.85|1835.35|1835.35|1834.85|1836.1|1835.6|1834.85|1834.35|559
1600261200000|2020-09-16 13:00:00|1835.47|1834.97|1834.6|1834.1|1835.72|1835.22|1834.6|1834.1|1641
1600261500000|2020-09-16 13:05:00|1834.72|1834.22|1834.22|1833.72|1834.85|1834.35|1834.1|1833.6|520
1600261800000|2020-09-16 13:10:00|1834.35|1833.85|1833.85|1833.35|1834.6|1834.1|1833.85|1833.35|581
1600262100000|2020-09-16 13:15:00|1833.6|1833.1|1833.6|1833.1|1833.85|1833.35|1833.1|1832.6|1789
1600262400000|2020-09-16 13:20:00|1833.47|1832.97|1833.72|1833.22|1833.97|1833.47|1833.35|1832.85|781
1600262700000|2020-09-16 13:25:00|1833.47|1832.97|1833.1|1832.6|1833.6|1833.1|1833.1|1832.6|674
1600263000000|2020-09-16 13:30:00|1833.22|1832.72|1832.72|1832.22|1833.85|1833.35|1832.72|1832.22|1137
1600263300000|2020-09-16 13:35:00|1832.35|1831.85|1834.1|1833.6|1834.6|1834.1|1832.22|1831.72|906
1600263600000|2020-09-16 13:40:00|1834.22|1833.72|1830.85|1830.35|1834.35|1833.85|1830.85|1830.35|900
1600263900000|2020-09-16 13:45:00|1830.72|1830.22|1830.85|1830.35|1831.85|1831.35|1830.22|1829.72|1182
1600264200000|2020-09-16 13:50:00|1830.72|1830.22|1831.1|1830.6|1833.1|1832.6|1830.35|1829.85|1701
1600264500000|2020-09-16 13:55:00|1831.22|1830.72|1832.72|1832.22|1833.1|1832.6|1830.72|1830.22|2366
1600264800000|2020-09-16 14:00:00|1832.85|1832.35|1833.85|1833.35|1834.22|1833.72|1832.85|1832.35|1206
1600265100000|2020-09-16 14:05:00|1833.72|1833.22|1834.1|1833.6|1835.1|1834.6|1833.6|1833.1|753
1600265400000|2020-09-16 14:10:00|1833.97|1833.47|1832.22|1831.72|1834.34|1833.84|1832.22|1831.72|671
1600265700000|2020-09-16 14:15:00|1832.34|1831.84|1833.47|1832.97|1833.97|1833.47|1831.97|1831.47|3224
1600266000000|2020-09-16 14:20:00|1833.34|1832.84|1833.72|1833.22|1833.97|1833.47|1831.72|1831.22|868
1600266300000|2020-09-16 14:25:00|1833.59|1833.09|1834.84|1834.34|1834.97|1834.47|1832.97|1832.47|1278
1600266600000|2020-09-16 14:30:00|1834.97|1834.47|1833.22|1832.72|1835.22|1834.72|1832.97|1832.47|2357
1600266900000|2020-09-16 14:35:00|1833.34|1832.84|1833.72|1833.22|1834.47|1833.97|1832.47|1831.97|1284
1600267200000|2020-09-16 14:40:00|1833.84|1833.34|1833.72|1833.22|1834.47|1833.97|1833.34|1832.84|1314
1600267500000|2020-09-16 14:45:00|1833.59|1833.09|1833.22|1832.72|1833.59|1833.09|1832.47|1831.97|1315
1600267800000|2020-09-16 14:50:00|1833.09|1832.59|1832.72|1832.22|1833.72|1833.22|1832.72|1832.22|1637
1600268100000|2020-09-16 14:55:00|1832.84|1832.34|1832.59|1832.09|1832.97|1832.47|1832.47|1831.97|1126
1600268400000|2020-09-16 15:00:00|1832.47|1831.97|1833.84|1833.34|1834.09|1833.59|1831.72|1831.22|1747
1600268700000|2020-09-16 15:05:00|1833.97|1833.47|1834.22|1833.72|1834.59|1834.09|1833.47|1832.97|871
1600269000000|2020-09-16 15:10:00|1834.09|1833.59|1835.34|1834.84|1835.47|1834.97|1833.47|1832.97|1316
1600269300000|2020-09-16 15:15:00|1835.22|1834.72|1836.97|1836.47|1836.97|1836.47|1834.97|1834.47|2973
1600269600000|2020-09-16 15:20:00|1837.09|1836.59|1839.21|1837.71|1839.21|1838.47|1836.97|1836.47|4462
1600269900000|2020-09-16 15:25:00|1839.19|1837.69|1838.64|1837.14|1839.27|1837.77|1838.12|1836.62|841
1600270200000|2020-09-16 15:30:00|1838.66|1837.16|1837.54|1836.14|1838.67|1837.17|1836.29|1834.89|259
1600270500000|2020-09-16 15:35:00|1837.67|1836.27|1840.42|1839.02|1841.79|1840.39|1837.67|1836.27|255
1600270800000|2020-09-16 15:40:00|1840.54|1839.14|1840.67|1839.27|1841.42|1840.02|1840.29|1838.89|1460
1600271100000|2020-09-16 15:45:00|1840.54|1839.14|1841.42|1840.02|1841.79|1840.39|1840.04|1838.64|36
1600271400000|2020-09-16 15:50:00|1841.29|1839.89|1841.42|1840.02|1841.67|1840.27|1840.67|1839.27|29
1600271700000|2020-09-16 15:55:00|1841.29|1839.89|1839.79|1838.29|1841.54|1840.14|1839.79|1838.29|42
1600272000000|2020-09-16 16:00:00|1839.81|1838.31|1839.9|1838.4|1840.41|1838.91|1839.81|1838.31|0
1600272300000|2020-09-16 16:05:00|1839.89|1838.39|1839.69|1838.19|1839.9|1838.4|1839.2|1837.7|0
1600272600000|2020-09-16 16:10:00|1839.71|1838.21|1839.14|1837.64|1839.76|1838.26|1838.61|1837.11|0
1600272900000|2020-09-16 16:15:00|1839.15|1837.65|1838.58|1837.08|1839.17|1837.67|1838.1|1836.6|0
1600273200000|2020-09-16 16:20:00|1838.59|1837.09|1838.62|1837.12|1838.64|1837.14|1838.16|1836.66|0
1600273500000|2020-09-16 16:25:00|1838.6|1837.1|1838.22|1836.72|1838.6|1837.1|1837.63|1836.13|0
1600273800000|2020-09-16 16:30:00|1838.2|1836.7|1837.72|1836.22|1838.27|1836.77|1837.66|1836.16|0
1600274100000|2020-09-16 16:35:00|1837.71|1836.21|1838.17|1836.67|1838.23|1836.73|1837.62|1836.12|0
1600274400000|2020-09-16 16:40:00|1838.16|1836.66|1837.19|1835.69|1838.16|1836.66|1837.13|1835.63|0
1600274700000|2020-09-16 16:45:00|1837.32|1835.82|1836.92|1835.42|1837.71|1836.21|1836.91|1835.41|0
1600275000000|2020-09-16 16:50:00|1836.91|1835.41|1836.97|1835.47|1836.98|1835.48|1836.45|1834.95|0
1600275300000|2020-09-16 16:55:00|1836.98|1835.48|1836.55|1835.05|1837.12|1835.62|1836.55|1835.05|0
1600275600000|2020-09-16 17:00:00|1836.54|1835.04|1837.06|1835.56|1837.57|1836.07|1836.45|1834.95|0
1600275900000|2020-09-16 17:05:00|1837.08|1835.58|1836.95|1835.45|1837.55|1836.05|1836.91|1835.41|0
1600276200000|2020-09-16 17:10:00|1836.94|1835.44|1837.42|1835.92|1837.88|1836.38|1836.32|1834.82|0
1600276500000|2020-09-16 17:15:00|1837.4|1835.9|1836.94|1835.44|1837.45|1835.95|1836.4|1834.9|0
1600276800000|2020-09-16 17:20:00|1836.91|1835.41|1836.02|1834.52|1836.92|1835.42|1835.92|1834.42|0
1600277100000|2020-09-16 17:25:00|1836.03|1834.53|1835.93|1834.43|1836.51|1835.01|1835.85|1834.35|0
1600277400000|2020-09-16 17:30:00|1835.91|1834.41|1835.97|1834.47|1836.42|1834.92|1835.27|1833.77|0
1600277700000|2020-09-16 17:35:00|1835.95|1834.45|1835.86|1834.36|1835.95|1834.45|1835.37|1833.87|0
1600278000000|2020-09-16 17:40:00|1835.88|1834.38|1836.4|1834.9|1836.63|1835.13|1835.32|1833.82|0
1600278300000|2020-09-16 17:45:00|1836.39|1834.89|1836.97|1835.47|1837.52|1836.02|1836.39|1834.89|0
1600278600000|2020-09-16 17:50:00|1836.94|1835.44|1838.01|1836.51|1838.48|1836.98|1836.94|1835.44|0
1600278900000|2020-09-16 17:55:00|1837.99|1836.49|1839.03|1837.53|1839.59|1838.09|1837.97|1836.47|0
1600279200000|2020-09-16 18:00:00|1839|1837.5|1838.82|1837.32|1841.33|1839.83|1838.36|1836.86|0
1600279500000|2020-09-16 18:05:00|1838.83|1837.33|1839.3|1837.8|1839.38|1837.88|1837.76|1836.26|0
1600279800000|2020-09-16 18:10:00|1839.32|1837.82|1840.21|1838.71|1840.24|1838.74|1838.54|1837.04|0
1600280100000|2020-09-16 18:15:00|1840.19|1838.69|1841.31|1839.81|1842.43|1840.93|1839.73|1838.23|0
1600280400000|2020-09-16 18:20:00|1841.32|1839.82|1841.62|1840.12|1842.12|1840.62|1841.29|1839.79|0
1600280700000|2020-09-16 18:25:00|1841.6|1840.1|1842.31|1840.81|1842.53|1841.03|1841.09|1839.59|0
1600281000000|2020-09-16 18:30:00|1842.37|1840.87|1843.23|1841.73|1843.74|1842.24|1842.37|1840.87|0
1600281300000|2020-09-16 18:35:00|1843.18|1841.68|1843.16|1841.66|1843.9|1842.4|1842.51|1841.01|0
1600281600000|2020-09-16 18:40:00|1843.14|1841.64|1841.39|1839.89|1843.19|1841.69|1841.38|1839.88|0
1600281900000|2020-09-16 18:45:00|1841.41|1839.91|1841.24|1839.74|1841.73|1840.23|1840.13|1838.63|0
1600282200000|2020-09-16 18:50:00|1841.23|1839.73|1838.88|1837.38|1841.23|1839.73|1837.89|1836.39|0
1600282500000|2020-09-16 18:55:00|1838.87|1837.37|1839.03|1837.53|1839.95|1838.45|1837.87|1836.37|0
1600282800000|2020-09-16 19:00:00|1839.01|1837.51|1838.62|1837.12|1840.16|1838.66|1838.09|1836.59|0
1600283100000|2020-09-16 19:05:00|1838.6|1837.1|1835.68|1834.18|1838.62|1837.12|1835.44|1833.94|0
1600283400000|2020-09-16 19:10:00|1835.66|1834.16|1834.06|1832.56|1836.25|1834.75|1831.72|1830.22|0
1600283700000|2020-09-16 19:15:00|1834.05|1832.55|1835.48|1833.98|1835.5|1834|1832.13|1830.63|0
1600284000000|2020-09-16 19:20:00|1835.47|1833.97|1834.03|1832.53|1835.47|1833.97|1833.53|1832.03|0
1600284300000|2020-09-16 19:25:00|1834.04|1832.54|1833.53|1832.03|1835.43|1833.93|1833.07|1831.57|0
1600284600000|2020-09-16 19:30:00|1833.39|1831.89|1835.87|1834.37|1835.87|1834.37|1831.97|1830.47|0
1600284900000|2020-09-16 19:35:00|1835.88|1834.38|1833.46|1831.96|1837.05|1835.55|1832.9|1831.4|0
1600285200000|2020-09-16 19:40:00|1833.45|1831.95|1835.52|1834.02|1835.56|1834.06|1831.4|1829.9|0
1600285500000|2020-09-16 19:45:00|1835.53|1834.03|1836.41|1834.91|1838.09|1836.59|1835.46|1833.96|0
1600285800000|2020-09-16 19:50:00|1836.47|1834.97|1833.17|1831.67|1837|1835.5|1833.14|1831.64|0
1600286100000|2020-09-16 19:55:00|1833.18|1831.68|1833.41|1831.91|1834.48|1832.98|1832.02|1830.52|0
1600286400000|2020-09-16 20:00:00|1833.43|1831.93|1832.8|1831.3|1834.16|1832.66|1832.06|1830.56|0
1600286700000|2020-09-16 20:05:00|1832.78|1831.28|1833.75|1832.25|1833.75|1832.25|1832.3|1830.8|0
1600287000000|2020-09-16 20:10:00|1833.73|1832.23|1834.2|1832.7|1835.84|1834.34|1833.4|1831.9|0
1600287300000|2020-09-16 20:15:00|1834.12|1832.62|1834.04|1832.54|1834.41|1832.91|1834.04|1832.54|0
1600287600000|2020-09-16 20:20:00|1834.09|1832.59|1834.43|1832.93|1834.43|1832.93|1833.84|1832.34|0
1600287900000|2020-09-16 20:25:00|1834.47|1832.97|1834.43|1832.93|1834.52|1833.02|1834.35|1832.85|0
1600288200000|2020-09-16 20:30:00|1834.47|1832.97|1834.5|1833|1835.14|1833.64|1833.65|1832.15|0
1600288500000|2020-09-16 20:35:00|1834.52|1833.02|1836.58|1835.08|1837.07|1835.57|1834.52|1833.02|0
1600288800000|2020-09-16 20:40:00|1836.56|1835.06|1836.25|1834.75|1836.99|1835.49|1836.1|1834.6|0
1600289100000|2020-09-16 20:45:00|1836.27|1834.77|1836.09|1834.59|1836.35|1834.85|1835.46|1833.96|0
1600289400000|2020-09-16 20:50:00|1836.07|1834.57|1835.45|1833.95|1836.07|1834.57|1835.2|1833.7|0
1600289700000|2020-09-16 20:55:00|1835.43|1833.93|1835.4|1833.9|1835.85|1834.35|1835.24|1833.74|0
1600290000000|2020-09-16 21:00:00|1835.38|1833.88|1835.13|1833.63|1835.5|1834|1835.09|1833.59|0
1600290300000|2020-09-16 21:05:00|1835.05|1833.55|1834.97|1833.47|1835.13|1833.63|1834.88|1833.38|0
1600290600000|2020-09-16 21:10:00|1835.05|1833.55|1835.5|1834|1835.96|1834.46|1835.05|1833.55|0
1600290900000|2020-09-16 21:15:00|1835.46|1833.96|1835.75|1834.25|1835.79|1834.29|1835.38|1833.88|0
1600291200000|2020-09-16 21:20:00|1835.79|1834.29|1835.88|1834.38|1836.08|1834.58|1835.79|1834.29|0
1600291500000|2020-09-16 21:25:00|1835.84|1834.34|1836|1834.5|1836.08|1834.58|1835.84|1834.34|0
1600291800000|2020-09-16 21:30:00|1835.88|1834.38|1835.88|1834.38|1835.92|1834.42|1835.88|1834.38|0
1600292100000|2020-09-16 21:35:00|1835.84|1834.34|1835.37|1833.87|1835.84|1834.34|1835.37|1833.87|0
1600292400000|2020-09-16 21:40:00|1835.45|1833.95|1835.33|1833.83|1835.45|1833.95|1835.33|1833.83|0
1600292700000|2020-09-16 21:45:00|1835.41|1833.91|1835.54|1834.04|1835.62|1834.12|1835.41|1833.91|0
1600293000000|2020-09-16 21:50:00|1835.49|1833.99|1835.29|1833.79|1835.66|1834.16|1835.21|1833.71|0
1600293300000|2020-09-16 21:55:00|1835.37|1833.87|1835.37|1833.87|1835.37|1833.87|1835.08|1833.58|0
1600293600000|2020-09-16 22:00:00|1835.47|1833.97|1836.02|1834.52|1836.46|1834.96|1833.83|1832.33|0
1600293900000|2020-09-16 22:05:00|1836.01|1834.51|1836.82|1835.32|1837.01|1835.51|1835.97|1834.47|0
1600294200000|2020-09-16 22:10:00|1836.87|1835.37|1837.71|1836.21|1837.85|1836.35|1836.76|1835.26|0
1600294500000|2020-09-16 22:15:00|1837.73|1836.23|1837.85|1836.35|1838.1|1836.6|1837.41|1835.91|0
1600294800000|2020-09-16 22:20:00|1837.88|1836.38|1837.61|1836.11|1837.96|1836.46|1837.26|1835.76|0
1600295100000|2020-09-16 22:25:00|1837.59|1836.09|1837.5|1836|1837.96|1836.46|1837.5|1836|0
1600295400000|2020-09-16 22:30:00|1837.53|1836.03|1837.5|1836|1837.71|1836.21|1837.36|1835.86|0
1600295700000|2020-09-16 22:35:00|1837.48|1835.98|1837.61|1836.11|1837.85|1836.35|1837.36|1835.86|0
1600296000000|2020-09-16 22:40:00|1837.63|1836.13|1837.69|1836.19|1837.71|1836.21|1837.19|1835.69|0
1600296300000|2020-09-16 22:45:00|1837.71|1836.21|1837.09|1835.59|1837.79|1836.29|1836.95|1835.45|0
1600296600000|2020-09-16 22:50:00|1837.11|1835.61|1836.43|1834.93|1837.3|1835.8|1836.27|1834.77|0
1600296900000|2020-09-16 22:55:00|1836.42|1834.92|1836.18|1834.68|1836.53|1835.03|1835.93|1834.43|0
1600297200000|2020-09-16 23:00:00|1836.16|1834.66|1836.53|1835.03|1836.78|1835.28|1835.98|1834.48|0
1600297500000|2020-09-16 23:05:00|1836.51|1835.01|1835.93|1834.43|1836.53|1835.03|1835.93|1834.43|0
1600297800000|2020-09-16 23:10:00|1835.91|1834.41|1837.02|1835.52|1837.13|1835.63|1835.79|1834.29|0
1600298100000|2020-09-16 23:15:00|1837|1835.5|1836.43|1834.93|1837.02|1835.52|1836.18|1834.68|0
1600298400000|2020-09-16 23:20:00|1836.45|1834.95|1836.28|1834.78|1836.78|1835.28|1836.28|1834.78|0
1600298700000|2020-09-16 23:25:00|1836.26|1834.76|1836.03|1834.53|1836.28|1834.78|1836.03|1834.53|0
1600299000000|2020-09-16 23:30:00|1836.01|1834.51|1836.03|1834.53|1836.28|1834.78|1835.93|1834.43|0
1600299300000|2020-09-16 23:35:00|1836.01|1834.51|1834.76|1833.26|1836.01|1834.51|1834.59|1833.09|0
1600299600000|2020-09-16 23:40:00|1834.82|1833.32|1835.36|1833.86|1835.71|1834.21|1834.82|1833.32|0
1600299900000|2020-09-16 23:45:00|1835.34|1833.84|1835.26|1833.76|1835.5|1834|1834.76|1833.26|0
1600300200000|2020-09-16 23:50:00|1835.28|1833.78|1835.85|1834.35|1835.96|1834.46|1835.26|1833.76|0
1600300500000|2020-09-16 23:55:00|1835.84|1834.34|1835.01|1833.51|1835.85|1834.35|1834.37|1832.87|0
1600300800000|2020-09-17 00:00:00|1834.99|1833.49|1834|1832.5|1835.59|1834.09|1833.75|1832.25|0
1600301100000|2020-09-17 00:05:00|1833.98|1832.48|1833.9|1832.4|1834.35|1832.85|1833.4|1831.9|0
1600301400000|2020-09-17 00:10:00|1833.92|1832.42|1833.4|1831.9|1834|1832.5|1832.66|1831.16|0
1600301700000|2020-09-17 00:15:00|1833.39|1831.89|1831.74|1830.24|1833.61|1832.11|1831.71|1830.21|0
1600302000000|2020-09-17 00:20:00|1831.73|1830.23|1828.28|1826.78|1832.23|1830.73|1828.25|1826.75|0
1600302300000|2020-09-17 00:25:00|1828.27|1826.77|1828.92|1827.42|1829.4|1827.9|1827.89|1826.39|0
1600302600000|2020-09-17 00:30:00|1828.91|1827.41|1827.86|1826.36|1828.96|1827.46|1827.79|1826.29|0
1600302900000|2020-09-17 00:35:00|1827.82|1826.32|1827.92|1826.42|1828.92|1827.42|1827.38|1825.88|0
1600303200000|2020-09-17 00:40:00|1827.93|1826.43|1829.55|1828.05|1829.56|1828.06|1827.93|1826.43|0
1600303500000|2020-09-17 00:45:00|1829.56|1828.06|1828.18|1826.68|1829.58|1828.08|1827.62|1826.12|0
1600303800000|2020-09-17 00:50:00|1828.17|1826.67|1828.41|1826.91|1828.42|1826.92|1827.41|1825.91|0
1600304100000|2020-09-17 00:55:00|1828.4|1826.9|1828.43|1826.93|1828.44|1826.94|1827.97|1826.47|0
1600304400000|2020-09-17 01:00:00|1828.36|1826.86|1829.46|1827.96|1829.94|1828.44|1827.97|1826.47|0
1600304700000|2020-09-17 01:05:00|1829.47|1827.97|1829.97|1828.47|1830.4|1828.9|1829.46|1827.96|0
1600305000000|2020-09-17 01:10:00|1829.96|1828.46|1829.47|1827.97|1830.45|1828.95|1829.44|1827.94|0
1600305300000|2020-09-17 01:15:00|1829.49|1827.99|1831.39|1829.89|1831.87|1830.37|1829.47|1827.97|0
1600305600000|2020-09-17 01:20:00|1831.4|1829.9|1830.89|1829.39|1831.85|1830.35|1830.37|1828.87|0
1600305900000|2020-09-17 01:25:00|1830.91|1829.41|1830.88|1829.38|1831.4|1829.9|1830.43|1828.93|0
1600306200000|2020-09-17 01:30:00|1830.89|1829.39|1832.31|1830.81|1832.84|1831.34|1830.89|1829.39|0
1600306500000|2020-09-17 01:35:00|1832.3|1830.8|1831.79|1830.29|1832.76|1831.26|1831.79|1830.29|0
1600306800000|2020-09-17 01:40:00|1831.8|1830.3|1829.74|1828.24|1832.04|1830.54|1829.72|1828.22|0
1600307100000|2020-09-17 01:45:00|1829.73|1828.23|1828.13|1826.63|1830.2|1828.7|1828.12|1826.62|0
1600307400000|2020-09-17 01:50:00|1828.12|1826.62|1826.67|1825.17|1828.12|1826.62|1825.69|1824.19|0
1600307700000|2020-09-17 01:55:00|1826.65|1825.15|1825.1|1823.6|1826.65|1825.15|1824.37|1822.87|0
1600308000000|2020-09-17 02:00:00|1825.09|1823.59|1825.45|1823.95|1825.61|1824.11|1824.88|1823.38|0
1600308300000|2020-09-17 02:05:00|1825.44|1823.94|1824.91|1823.41|1825.96|1824.46|1824.9|1823.4|0
1600308600000|2020-09-17 02:10:00|1824.9|1823.4|1825.91|1824.41|1825.96|1824.46|1824.9|1823.4|0
1600308900000|2020-09-17 02:15:00|1825.92|1824.42|1825.08|1823.58|1826.37|1824.87|1824.81|1823.31|0
1600309200000|2020-09-17 02:20:00|1825.07|1823.57|1825.47|1823.97|1825.85|1824.35|1824.79|1823.29|0
1600309500000|2020-09-17 02:25:00|1825.49|1823.99|1824.89|1823.39|1825.49|1823.99|1824.87|1823.37|0
1600309800000|2020-09-17 02:30:00|1824.9|1823.4|1826.38|1824.88|1826.43|1824.93|1824.88|1823.38|0
1600310100000|2020-09-17 02:35:00|1826.4|1824.9|1826.43|1824.93|1826.44|1824.94|1825.94|1824.44|0
1600310400000|2020-09-17 02:40:00|1826.44|1824.94|1826.57|1825.07|1826.6|1825.1|1826.11|1824.61|0
1600310700000|2020-09-17 02:45:00|1826.56|1825.06|1825.11|1823.61|1826.56|1825.06|1825.03|1823.53|0
1600311000000|2020-09-17 02:50:00|1825.12|1823.62|1824.94|1823.44|1825.6|1824.1|1824.91|1823.41|0
1600311300000|2020-09-17 02:55:00|1824.92|1823.42|1825.48|1823.98|1825.49|1823.99|1824.89|1823.39|0
1600311600000|2020-09-17 03:00:00|1825.47|1823.97|1825.49|1823.99|1825.96|1824.46|1824.98|1823.48|0
1600311900000|2020-09-17 03:05:00|1825.51|1824.01|1824.51|1823.01|1825.58|1824.08|1824.51|1823.01|0
1600312200000|2020-09-17 03:10:00|1824.5|1823|1823.39|1821.89|1825|1823.5|1823.39|1821.89|0
1600312500000|2020-09-17 03:15:00|1823.41|1821.91|1821.79|1820.29|1823.87|1822.37|1821.58|1820.08|0
1600312800000|2020-09-17 03:20:00|1821.78|1820.28|1821.54|1820.04|1822.26|1820.76|1820.03|1818.53|0
1600313100000|2020-09-17 03:25:00|1821.68|1820.18|1822.26|1820.76|1822.5|1821|1821.54|1820.04|0
1600313400000|2020-09-17 03:30:00|1822.19|1820.69|1823.23|1821.73|1823.7|1822.2|1821.22|1819.72|0
1600313700000|2020-09-17 03:35:00|1823.26|1821.76|1824.25|1822.75|1824.26|1822.76|1823.21|1821.71|0
1600314000000|2020-09-17 03:40:00|1824.26|1822.76|1824.72|1823.22|1825.19|1823.69|1823.71|1822.21|0
1600314300000|2020-09-17 03:45:00|1824.65|1823.15|1824.32|1822.82|1825.27|1823.77|1824.32|1822.82|0
1600314600000|2020-09-17 03:50:00|1824.34|1822.84|1825.29|1823.79|1825.32|1823.82|1824.32|1822.82|0
1600314900000|2020-09-17 03:55:00|1825.31|1823.81|1824.85|1823.35|1825.31|1823.81|1824.37|1822.87|0
1600315200000|2020-09-17 04:00:00|1824.78|1823.28|1824.79|1823.29|1825.37|1823.87|1824.37|1822.87|0
1600315500000|2020-09-17 04:05:00|1824.8|1823.3|1824.26|1822.76|1825.28|1823.78|1824.23|1822.73|0
1600315800000|2020-09-17 04:10:00|1824.25|1822.75|1824.15|1822.65|1824.71|1823.21|1823.63|1822.13|0
1600316100000|2020-09-17 04:15:00|1824.14|1822.64|1824.35|1822.85|1825.11|1823.61|1823.9|1822.4|0
1600316400000|2020-09-17 04:20:00|1824.42|1822.92|1823.93|1822.43|1824.66|1823.16|1823.91|1822.41|0
1600316700000|2020-09-17 04:25:00|1823.91|1822.41|1824.47|1822.97|1824.7|1823.2|1823.91|1822.41|0
1600317000000|2020-09-17 04:30:00|1824.4|1822.9|1824.84|1823.34|1825.24|1823.74|1824.24|1822.74|0
1600317300000|2020-09-17 04:35:00|1824.83|1823.33|1824.03|1822.53|1824.83|1823.33|1823.78|1822.28|0
1600317600000|2020-09-17 04:40:00|1824.02|1822.52|1823.79|1822.29|1824.53|1823.03|1823.76|1822.26|0
1600317900000|2020-09-17 04:45:00|1823.78|1822.28|1824.76|1823.26|1825.22|1823.72|1823.78|1822.28|0
1600318200000|2020-09-17 04:50:00|1824.75|1823.25|1823.84|1822.34|1824.76|1823.26|1823.62|1822.12|0
1600318500000|2020-09-17 04:55:00|1823.81|1822.31|1823.75|1822.25|1823.84|1822.34|1823.59|1822.09|0
1600318800000|2020-09-17 05:00:00|1823.77|1822.27|1824.85|1823.35|1825.07|1823.57|1823.24|1821.74|0
1600319100000|2020-09-17 05:05:00|1824.86|1823.36|1825.11|1823.61|1825.86|1824.36|1824.58|1823.08|0
1600319400000|2020-09-17 05:10:00|1825.1|1823.6|1825.44|1823.94|1825.96|1824.46|1824.86|1823.36|0
1600319700000|2020-09-17 05:15:00|1825.43|1823.93|1825.42|1823.92|1825.93|1824.43|1824.96|1823.46|0
1600320000000|2020-09-17 05:20:00|1825.44|1823.94|1825.42|1823.92|1825.89|1824.39|1824.91|1823.41|0
1600320300000|2020-09-17 05:25:00|1825.43|1823.93|1825.53|1824.03|1826|1824.5|1825.43|1823.93|0
1600320600000|2020-09-17 05:30:00|1825.57|1824.07|1825.01|1823.51|1825.79|1824.29|1824.5|1823|0
1600320900000|2020-09-17 05:35:00|1824.99|1823.49|1825.17|1823.67|1825.7|1824.2|1824.71|1823.21|0
1600321200000|2020-09-17 05:40:00|1825.19|1823.69|1825.7|1824.2|1825.71|1824.21|1825.19|1823.69|0
1600321500000|2020-09-17 05:45:00|1825.68|1824.18|1825.22|1823.72|1825.69|1824.19|1825.15|1823.65|0
1600321800000|2020-09-17 05:50:00|1825.21|1823.71|1825.59|1824.09|1825.71|1824.21|1825.18|1823.68|0
1600322100000|2020-09-17 05:55:00|1825.6|1824.1|1825.19|1823.69|1825.6|1824.1|1824.6|1823.1|0
1600322400000|2020-09-17 06:00:00|1825.22|1823.72|1822.93|1821.43|1825.7|1824.2|1822.93|1821.43|0
1600322700000|2020-09-17 06:05:00|1822.91|1821.41|1819.59|1818.09|1822.93|1821.43|1819.57|1818.07|0
1600323000000|2020-09-17 06:10:00|1819.57|1818.07|1820.89|1819.39|1821.01|1819.51|1819.1|1817.6|0
1600323300000|2020-09-17 06:15:00|1820.88|1819.38|1819.43|1817.93|1820.88|1819.38|1818.35|1816.85|0
1600323600000|2020-09-17 06:20:00|1819.41|1817.91|1818.61|1817.11|1819.45|1817.95|1817.63|1816.13|0
1600323900000|2020-09-17 06:25:00|1818.58|1817.08|1817.47|1815.97|1818.6|1817.1|1817.21|1815.71|0
1600324200000|2020-09-17 06:30:00|1817.44|1815.94|1822.04|1820.64|1822.54|1821.14|1816.96|1815.46|160
1600324500000|2020-09-17 06:35:00|1822.17|1820.77|1819.17|1817.77|1822.17|1820.77|1819.17|1817.77|13
1600324800000|2020-09-17 06:40:00|1819.29|1817.89|1819.42|1818.02|1819.42|1818.02|1818.92|1817.52|25
1600325100000|2020-09-17 06:45:00|1819.17|1817.77|1819.79|1818.39|1820.54|1819.14|1819.17|1817.77|69
1600325400000|2020-09-17 06:50:00|1820.29|1818.89|1819.67|1818.27|1820.54|1819.14|1819.54|1818.14|26
1600325700000|2020-09-17 06:55:00|1819.13|1817.63|1821.09|1819.59|1821.16|1819.66|1819.11|1817.61|0
1600326000000|2020-09-17 07:00:00|1820.93|1819.43|1816.47|1815.97|1821.97|1821.47|1815.34|1814.84|3787
1600326300000|2020-09-17 07:05:00|1816.22|1815.72|1821.59|1821.09|1823.72|1823.22|1815.22|1814.72|1997
1600326600000|2020-09-17 07:10:00|1821.47|1820.97|1820.72|1820.22|1823.22|1822.72|1820.09|1819.59|1507
1600326900000|2020-09-17 07:15:00|1820.59|1820.09|1823.59|1823.09|1823.97|1823.47|1820.59|1820.09|5602
1600327200000|2020-09-17 07:20:00|1823.47|1822.97|1821.97|1821.47|1823.97|1823.47|1820.84|1820.34|816
1600327500000|2020-09-17 07:25:00|1822.09|1821.59|1824.97|1824.47|1825.09|1824.59|1820.72|1820.22|1045
1600327800000|2020-09-17 07:30:00|1824.84|1824.34|1826.47|1825.97|1826.47|1825.97|1823.22|1822.72|919
1600328100000|2020-09-17 07:35:00|1826.72|1826.22|1825.97|1825.47|1826.97|1826.47|1824.97|1824.47|1129
1600328400000|2020-09-17 07:40:00|1826.33|1825.83|1825.08|1824.58|1826.58|1826.08|1824.45|1823.95|405
1600328700000|2020-09-17 07:45:00|1825.2|1824.7|1825.33|1824.83|1826.83|1826.33|1824.33|1823.83|1308
1600329000000|2020-09-17 07:50:00|1825.45|1824.95|1825.33|1824.83|1825.95|1825.45|1824.08|1823.58|271
1600329300000|2020-09-17 07:55:00|1825.2|1824.7|1823.58|1823.08|1826.08|1825.58|1823.08|1822.58|575
1600329600000|2020-09-17 08:00:00|1823.7|1823.2|1824.83|1824.33|1825.7|1825.2|1823.58|1823.08|1443
1600329900000|2020-09-17 08:05:00|1824.7|1824.2|1828.7|1828.2|1829.08|1828.58|1824.33|1823.83|514
1600330200000|2020-09-17 08:10:00|1828.58|1828.08|1826.7|1826.2|1829.58|1829.08|1826.58|1826.08|381
1600330500000|2020-09-17 08:15:00|1826.58|1826.08|1828.08|1827.58|1828.7|1828.2|1826.58|1826.08|1707
1600330800000|2020-09-17 08:20:00|1828.2|1827.7|1830.08|1829.58|1830.83|1830.33|1828.08|1827.58|360
1600331100000|2020-09-17 08:25:00|1829.95|1829.45|1829.33|1828.83|1830.58|1830.08|1829.33|1828.83|478
1600331400000|2020-09-17 08:30:00|1829.45|1828.95|1829.08|1828.58|1829.83|1829.33|1828.08|1827.58|422
1600331700000|2020-09-17 08:35:00|1829.2|1828.7|1828.08|1827.58|1829.58|1829.08|1827.33|1826.83|266
1600332000000|2020-09-17 08:40:00|1828.2|1827.7|1830.08|1829.58|1830.58|1830.08|1828.08|1827.58|155
1600332300000|2020-09-17 08:45:00|1829.95|1829.45|1827.58|1827.08|1830.08|1829.58|1827.58|1827.08|1125
1600332600000|2020-09-17 08:50:00|1827.7|1827.2|1828.58|1828.08|1828.95|1828.45|1827.58|1827.08|166
1600332900000|2020-09-17 08:55:00|1828.45|1827.95|1828.7|1828.2|1829.08|1828.58|1828.2|1827.7|170
1600333200000|2020-09-17 09:00:00|1828.83|1828.33|1829.83|1829.33|1831.33|1830.83|1828.83|1828.33|667
1600333500000|2020-09-17 09:05:00|1829.58|1829.08|1829.58|1829.08|1830.58|1830.08|1829.33|1828.83|2454
1600333800000|2020-09-17 09:10:00|1829.7|1829.2|1833.58|1833.08|1834.08|1833.58|1829.58|1829.08|2492
1600334100000|2020-09-17 09:15:00|1833.7|1833.2|1830.7|1830.2|1834.08|1833.58|1830.33|1829.83|813
1600334400000|2020-09-17 09:20:00|1830.83|1830.33|1831.58|1831.08|1831.83|1831.33|1830.33|1829.83|385
1600334700000|2020-09-17 09:25:00|1831.45|1830.95|1830.83|1830.33|1831.45|1830.95|1830.58|1830.08|275
1600335000000|2020-09-17 09:30:00|1831.08|1830.58|1830.83|1830.33|1831.58|1831.08|1830.58|1830.08|200
1600335300000|2020-09-17 09:35:00|1830.95|1830.45|1831.08|1830.58|1831.58|1831.08|1830.83|1830.33|423
1600335600000|2020-09-17 09:40:00|1831.2|1830.7|1831.08|1830.58|1831.7|1831.2|1830.58|1830.08|809
1600335900000|2020-09-17 09:45:00|1831.2|1830.7|1831.08|1830.58|1831.83|1831.33|1830.58|1830.08|904
1600336200000|2020-09-17 09:50:00|1830.95|1830.45|1830.83|1830.33|1831.08|1830.58|1830.33|1829.83|1661
1600336500000|2020-09-17 09:55:00|1830.95|1830.45|1831.2|1830.7|1831.58|1831.08|1830.58|1830.08|463
1600336800000|2020-09-17 10:00:00|1831.33|1830.83|1831.83|1831.33|1832.33|1831.83|1831.2|1830.7|342
1600337100000|2020-09-17 10:05:00|1831.7|1831.2|1831.58|1831.08|1832.83|1832.33|1831.58|1831.08|280
1600337400000|2020-09-17 10:10:00|1831.33|1830.83|1832.08|1831.58|1833.08|1832.58|1830.58|1830.08|401
1600337700000|2020-09-17 10:15:00|1831.95|1831.45|1831.83|1831.33|1832.45|1831.95|1831.33|1830.83|176
1600338000000|2020-09-17 10:20:00|1831.58|1831.08|1831.2|1830.7|1831.83|1831.33|1830.95|1830.45|322
1600338300000|2020-09-17 10:25:00|1831.33|1830.83|1831.33|1830.83|1831.83|1831.33|1831.08|1830.58|102
1600338600000|2020-09-17 10:30:00|1831.45|1830.95|1831.83|1831.33|1832.33|1831.83|1831.45|1830.95|186
1600338900000|2020-09-17 10:35:00|1831.95|1831.45|1831.33|1830.83|1832.08|1831.58|1831.08|1830.58|252
1600339200000|2020-09-17 10:40:00|1831.2|1830.7|1830.83|1830.33|1831.45|1830.95|1830.45|1829.95|376
1600339500000|2020-09-17 10:45:00|1830.7|1830.2|1829.58|1829.08|1830.7|1830.2|1828.95|1828.45|264
1600339800000|2020-09-17 10:50:00|1829.7|1829.2|1830.08|1829.58|1830.33|1829.83|1829.45|1828.95|240
1600340100000|2020-09-17 10:55:00|1829.83|1829.33|1828.08|1827.58|1830.08|1829.58|1827.95|1827.45|389
1600340400000|2020-09-17 11:00:00|1827.95|1827.45|1829.08|1828.58|1829.33|1828.83|1827.33|1826.83|315
1600340700000|2020-09-17 11:05:00|1828.95|1828.45|1829.83|1829.33|1830.2|1829.7|1828.7|1828.2|122
1600341000000|2020-09-17 11:10:00|1829.7|1829.2|1829.83|1829.33|1830.2|1829.7|1829.2|1828.7|240
1600341300000|2020-09-17 11:15:00|1829.95|1829.45|1829.45|1828.95|1830.58|1830.08|1829.33|1828.83|187
1600341600000|2020-09-17 11:20:00|1829.58|1829.08|1829.83|1829.33|1830.45|1829.95|1829.33|1828.83|291
1600341900000|2020-09-17 11:25:00|1829.58|1829.08|1829.58|1829.08|1830.08|1829.58|1829.08|1828.58|110
1600342200000|2020-09-17 11:30:00|1829.45|1828.95|1830.58|1830.08|1830.58|1830.08|1829.45|1828.95|171
1600342500000|2020-09-17 11:35:00|1830.45|1829.95|1830.08|1829.58|1830.83|1830.33|1829.83|1829.33|102
1600342800000|2020-09-17 11:40:00|1829.89|1829.39|1829.39|1828.89|1830.14|1829.64|1829.14|1828.64|94
1600343100000|2020-09-17 11:45:00|1829.51|1829.01|1829.01|1828.51|1829.64|1829.14|1828.89|1828.39|170
1600343400000|2020-09-17 11:50:00|1828.89|1828.39|1828.89|1828.39|1829.39|1828.89|1828.89|1828.39|467
1600343700000|2020-09-17 11:55:00|1829.01|1828.51|1828.14|1827.64|1829.39|1828.89|1828.14|1827.64|4296
1600344000000|2020-09-17 12:00:00|1828.26|1827.76|1827.76|1827.26|1828.89|1828.39|1827.64|1827.14|508
1600344300000|2020-09-17 12:05:00|1827.64|1827.14|1826.64|1826.14|1827.89|1827.39|1826.64|1826.14|238
1600344600000|2020-09-17 12:10:00|1826.51|1826.01|1826.89|1826.39|1827.26|1826.76|1826.39|1825.89|656
1600344900000|2020-09-17 12:15:00|1827.01|1826.51|1827.89|1827.39|1828.39|1827.89|1826.89|1826.39|808
1600345200000|2020-09-17 12:20:00|1828.14|1827.64|1829.89|1829.39|1830.14|1829.64|1827.89|1827.39|1352
1600345500000|2020-09-17 12:25:00|1829.76|1829.26|1830.89|1830.39|1830.89|1830.39|1829.64|1829.14|227
1600345800000|2020-09-17 12:30:00|1831.01|1830.51|1829.26|1828.76|1831.14|1830.64|1829.14|1828.64|306
1600346100000|2020-09-17 12:35:00|1829.14|1828.64|1829.14|1828.64|1829.39|1828.89|1828.39|1827.89|769
1600346400000|2020-09-17 12:40:00|1829.01|1828.51|1828.89|1828.39|1829.01|1828.51|1828.39|1827.89|125
1600346700000|2020-09-17 12:45:00|1828.76|1828.26|1828.64|1828.14|1829.39|1828.89|1828.39|1827.89|194
1600347000000|2020-09-17 12:50:00|1828.39|1827.89|1828.64|1828.14|1829.26|1828.76|1828.14|1827.64|209
1600347300000|2020-09-17 12:55:00|1828.51|1828.01|1827.01|1826.51|1828.64|1828.14|1826.64|1826.14|415
1600347600000|2020-09-17 13:00:00|1826.89|1826.39|1825.64|1825.14|1827.01|1826.51|1825.39|1824.89|1016
1600347900000|2020-09-17 13:05:00|1825.51|1825.01|1825.89|1825.39|1825.89|1825.39|1824.89|1824.39|297
1600348200000|2020-09-17 13:10:00|1825.76|1825.26|1825.89|1825.39|1825.89|1825.39|1825.39|1824.89|211
1600348500000|2020-09-17 13:15:00|1825.76|1825.26|1827.39|1826.89|1827.39|1826.89|1825.64|1825.14|254
1600348800000|2020-09-17 13:20:00|1827.26|1826.76|1826.89|1826.39|1827.39|1826.89|1826.39|1825.89|114
1600349100000|2020-09-17 13:25:00|1827.01|1826.51|1826.76|1826.26|1827.39|1826.89|1825.89|1825.39|709
1600349400000|2020-09-17 13:30:00|1826.89|1826.39|1827.26|1826.76|1828.14|1827.64|1826.01|1825.51|691
1600349700000|2020-09-17 13:35:00|1827.39|1826.89|1827.64|1827.14|1828.64|1828.14|1826.89|1826.39|1066
1600350000000|2020-09-17 13:40:00|1827.89|1827.39|1828.89|1828.39|1829.14|1828.64|1827.39|1826.89|832
1600350300000|2020-09-17 13:45:00|1828.76|1828.26|1828.39|1827.89|1829.51|1829.01|1828.14|1827.64|234
1600350600000|2020-09-17 13:50:00|1828.26|1827.76|1829.76|1829.26|1830.64|1830.14|1828.26|1827.76|437
1600350900000|2020-09-17 13:55:00|1829.64|1829.14|1830.26|1829.76|1830.39|1829.89|1829.39|1828.89|358
1600351200000|2020-09-17 14:00:00|1830.39|1829.89|1830.39|1829.89|1830.89|1830.39|1829.39|1828.89|496
1600351500000|2020-09-17 14:05:00|1830.26|1829.76|1832.01|1831.51|1832.89|1832.39|1830.14|1829.64|721
1600351800000|2020-09-17 14:10:00|1831.74|1831.24|1833.62|1833.12|1834.62|1834.12|1831.37|1830.87|994
1600352100000|2020-09-17 14:15:00|1833.49|1832.99|1833.37|1832.87|1834.37|1833.87|1832.62|1832.12|418
1600352400000|2020-09-17 14:20:00|1833.24|1832.74|1830.99|1830.49|1834.62|1834.12|1830.87|1830.37|377
1600352700000|2020-09-17 14:25:00|1830.87|1830.37|1831.87|1831.37|1831.87|1831.37|1830.12|1829.62|287
1600353000000|2020-09-17 14:30:00|1831.74|1831.24|1833.49|1832.99|1833.49|1832.99|1830.49|1829.99|549
1600353300000|2020-09-17 14:35:00|1833.62|1833.12|1832.62|1832.12|1835.62|1835.12|1831.87|1831.37|821
1600353600000|2020-09-17 14:40:00|1832.49|1831.99|1832.62|1832.12|1833.99|1833.49|1832.12|1831.62|884
1600353900000|2020-09-17 14:45:00|1832.74|1832.24|1833.62|1833.12|1834.12|1833.62|1832.62|1832.12|976
1600354200000|2020-09-17 14:50:00|1833.87|1833.37|1833.87|1833.37|1834.62|1834.12|1832.99|1832.49|1139
1600354500000|2020-09-17 14:55:00|1833.99|1833.49|1833.37|1832.87|1834.62|1834.12|1833.12|1832.62|1317
1600354800000|2020-09-17 15:00:00|1833.49|1832.99|1835.87|1835.37|1836.37|1835.87|1833.37|1832.87|1815
1600355100000|2020-09-17 15:05:00|1835.62|1835.12|1834.99|1834.49|1836.37|1835.87|1834.62|1834.12|1164
1600355400000|2020-09-17 15:10:00|1834.87|1834.37|1835.12|1834.62|1835.62|1835.12|1834.37|1833.87|1180
1600355700000|2020-09-17 15:15:00|1834.99|1834.49|1835.87|1835.37|1836.37|1835.87|1834.87|1834.37|1321
1600356000000|2020-09-17 15:20:00|1835.99|1835.49|1837.72|1836.22|1837.87|1837.37|1835.62|1835.12|1891
1600356300000|2020-09-17 15:25:00|1837.74|1836.24|1836.77|1835.27|1837.78|1836.28|1836.24|1834.74|397
1600356600000|2020-09-17 15:30:00|1836.75|1835.25|1836.19|1834.79|1837.07|1835.67|1835.32|1833.92|620
1600356900000|2020-09-17 15:35:00|1836.32|1834.92|1834.82|1833.42|1836.32|1834.92|1834.69|1833.29|100
1600357200000|2020-09-17 15:40:00|1835.19|1833.79|1835.57|1834.17|1837.19|1835.79|1835.19|1833.79|43
1600357500000|2020-09-17 15:45:00|1835.44|1834.04|1835.07|1833.67|1835.57|1834.17|1835.07|1833.67|3
1600357800000|2020-09-17 15:50:00|1834.94|1833.54|1834.07|1832.67|1835.07|1833.67|1834.07|1832.67|6
1600358100000|2020-09-17 15:55:00|1834.57|1833.17|1835.87|1834.37|1837.19|1835.79|1834.44|1833.04|25229
1600358400000|2020-09-17 16:00:00|1835.85|1834.35|1835.9|1834.4|1836.62|1835.12|1835.28|1833.78|0
1600358700000|2020-09-17 16:05:00|1835.93|1834.43|1832.14|1830.64|1836.46|1834.96|1832.12|1830.62|0
1600359000000|2020-09-17 16:10:00|1832.15|1830.65|1830.24|1828.74|1832.5|1831|1829.65|1828.15|0
1600359300000|2020-09-17 16:15:00|1830.27|1828.77|1829.09|1827.59|1831.17|1829.67|1827.92|1826.42|0
1600359600000|2020-09-17 16:20:00|1829.11|1827.61|1830.03|1828.53|1830.63|1829.13|1828.52|1827.02|0
1600359900000|2020-09-17 16:25:00|1830.04|1828.54|1831.11|1829.61|1831.11|1829.61|1828.4|1826.9|0
1600360200000|2020-09-17 16:30:00|1831.1|1829.6|1832.02|1830.52|1832.07|1830.57|1829.97|1828.47|0
1600360500000|2020-09-17 16:35:00|1832.04|1830.54|1832.54|1831.04|1832.89|1831.39|1831.43|1829.93|0
1600360800000|2020-09-17 16:40:00|1832.57|1831.07|1832.43|1830.93|1833.1|1831.6|1831.29|1829.79|0
1600361100000|2020-09-17 16:45:00|1832.41|1830.91|1832.29|1830.79|1833.33|1831.83|1830.69|1829.19|0
1600361400000|2020-09-17 16:50:00|1832.3|1830.8|1832.83|1831.33|1833.43|1831.93|1831.2|1829.7|0
1600361700000|2020-09-17 16:55:00|1832.82|1831.32|1835.14|1833.64|1835.14|1833.64|1832.77|1831.27|0
1600362000000|2020-09-17 17:00:00|1835.11|1833.61|1834.56|1833.06|1835.58|1834.08|1834.48|1832.98|0
1600362300000|2020-09-17 17:05:00|1834.62|1833.12|1835.06|1833.56|1835.66|1834.16|1834.42|1832.92|0
1600362600000|2020-09-17 17:10:00|1835.04|1833.54|1834.93|1833.43|1835.56|1834.06|1834.44|1832.94|0
1600362900000|2020-09-17 17:15:00|1834.95|1833.45|1833.72|1832.22|1835.45|1833.95|1833.2|1831.7|0
1600363200000|2020-09-17 17:20:00|1833.74|1832.24|1834.4|1832.9|1834.49|1832.99|1833.2|1831.7|0
1600363500000|2020-09-17 17:25:00|1834.41|1832.91|1834.58|1833.08|1835|1833.5|1833.47|1831.97|0
1600363800000|2020-09-17 17:30:00|1834.55|1833.05|1835.75|1834.25|1836.24|1834.74|1834.03|1832.53|0
1600364100000|2020-09-17 17:35:00|1835.74|1834.24|1834.33|1832.83|1835.82|1834.32|1833.76|1832.26|0
1600364400000|2020-09-17 17:40:00|1834.4|1832.9|1834.94|1833.44|1835.48|1833.98|1833.74|1832.24|0
1600364700000|2020-09-17 17:45:00|1834.92|1833.42|1835.5|1834|1835.51|1834.01|1833.82|1832.32|0
1600365000000|2020-09-17 17:50:00|1835.51|1834.01|1834.63|1833.13|1835.54|1834.04|1834.39|1832.89|0
1600365300000|2020-09-17 17:55:00|1834.47|1832.97|1834.3|1832.8|1834.98|1833.48|1833.31|1831.81|0
1600365600000|2020-09-17 18:00:00|1834.32|1832.82|1836.4|1834.9|1836.43|1834.93|1833.79|1832.29|0
1600365900000|2020-09-17 18:05:00|1836.37|1834.87|1835.11|1833.61|1836.47|1834.97|1835.08|1833.58|0
1600366200000|2020-09-17 18:10:00|1835.25|1833.75|1836.3|1834.8|1836.57|1835.07|1835.09|1833.59|0
1600366500000|2020-09-17 18:15:00|1836.37|1834.87|1836.07|1834.57|1837.04|1835.54|1835.47|1833.97|0
1600366800000|2020-09-17 18:20:00|1836.08|1834.58|1835.49|1833.99|1836.57|1835.07|1835.46|1833.96|0
1600367100000|2020-09-17 18:25:00|1835.51|1834.01|1832.65|1831.15|1835.54|1834.04|1832.65|1831.15|0
1600367400000|2020-09-17 18:30:00|1832.67|1831.17|1832.35|1830.85|1833.19|1831.69|1832.07|1830.57|0
1600367700000|2020-09-17 18:35:00|1832.41|1830.91|1831.29|1829.79|1832.63|1831.13|1830.81|1829.31|0
1600368000000|2020-09-17 18:40:00|1831.3|1829.8|1832.45|1830.95|1832.94|1831.44|1830.77|1829.27|0
1600368300000|2020-09-17 18:45:00|1832.59|1831.09|1832.99|1831.49|1834.01|1832.51|1832.35|1830.85|0
1600368600000|2020-09-17 18:50:00|1832.98|1831.48|1833.5|1832|1834|1832.5|1832.39|1830.89|0
1600368900000|2020-09-17 18:55:00|1833.47|1831.97|1833.41|1831.91|1834.62|1833.12|1833.36|1831.86|0
1600369200000|2020-09-17 19:00:00|1833.43|1831.93|1830.63|1829.13|1834.45|1832.95|1830.14|1828.64|0
1600369500000|2020-09-17 19:05:00|1830.65|1829.15|1832.29|1830.79|1832.8|1831.3|1830.1|1828.6|0
1600369800000|2020-09-17 19:10:00|1832.3|1830.8|1834.61|1833.11|1835.17|1833.67|1832.29|1830.79|0
1600370100000|2020-09-17 19:15:00|1834.59|1833.09|1833.03|1831.53|1834.72|1833.22|1833.01|1831.51|0
1600370400000|2020-09-17 19:20:00|1833.04|1831.54|1831.94|1830.44|1834.2|1832.7|1831.94|1830.44|0
1600370700000|2020-09-17 19:25:00|1831.92|1830.42|1832.31|1830.81|1832.44|1830.94|1831.24|1829.74|0
1600371000000|2020-09-17 19:30:00|1832.29|1830.79|1834.8|1833.3|1835.3|1833.8|1831.78|1830.28|0
1600371300000|2020-09-17 19:35:00|1834.79|1833.29|1836.4|1834.9|1836.4|1834.9|1834.6|1833.1|0
1600371600000|2020-09-17 19:40:00|1836.41|1834.91|1835.34|1833.84|1837.09|1835.59|1835.31|1833.81|0
1600371900000|2020-09-17 19:45:00|1835.36|1833.86|1835.61|1834.11|1836.13|1834.63|1833.74|1832.24|0
1600372200000|2020-09-17 19:50:00|1835.59|1834.09|1835.33|1833.83|1836.71|1835.21|1834.69|1833.19|0
1600372500000|2020-09-17 19:55:00|1835.34|1833.84|1836.43|1834.93|1836.81|1835.31|1833.73|1832.23|0
1600372800000|2020-09-17 20:00:00|1836.41|1834.91|1837.48|1835.98|1839.37|1837.87|1835.77|1834.27|0
1600373100000|2020-09-17 20:05:00|1837.6|1836.1|1838.1|1836.6|1838.45|1836.95|1837.46|1835.96|0
1600373400000|2020-09-17 20:10:00|1838.08|1836.58|1837.93|1836.43|1838.85|1837.35|1837.78|1836.28|0
1600373700000|2020-09-17 20:15:00|1837.95|1836.45|1837.74|1836.24|1837.99|1836.49|1837.53|1836.03|0
1600374000000|2020-09-17 20:20:00|1837.7|1836.2|1837.7|1836.2|1837.74|1836.24|1837.66|1836.16|0
1600374300000|2020-09-17 20:25:00|1837.74|1836.24|1837.7|1836.2|1837.83|1836.33|1837.7|1836.2|0
1600374600000|2020-09-17 20:30:00|1837.68|1836.18|1838.28|1836.78|1838.63|1837.13|1837.54|1836.04|0
1600374900000|2020-09-17 20:35:00|1838.3|1836.8|1838.53|1837.03|1838.63|1837.13|1838.14|1836.64|0
1600375200000|2020-09-17 20:40:00|1838.59|1837.09|1838.09|1836.59|1838.88|1837.38|1837.84|1836.34|0
1600375500000|2020-09-17 20:45:00|1838.07|1836.57|1837|1835.5|1838.09|1836.59|1836.15|1834.65|0
1600375800000|2020-09-17 20:50:00|1836.98|1835.48|1836.25|1834.75|1837|1835.5|1835.75|1834.25|0
1600376100000|2020-09-17 20:55:00|1836.23|1834.73|1836.29|1834.79|1836.5|1835|1835.65|1834.15|0
1600376400000|2020-09-17 21:00:00|1836.25|1834.75|1835.88|1834.38|1836.42|1834.92|1835.84|1834.34|0
1600376700000|2020-09-17 21:05:00|1836.09|1834.59|1835.8|1834.3|1836.17|1834.67|1835.8|1834.3|0
1600377000000|2020-09-17 21:10:00|1836.1|1834.6|1835.72|1834.22|1836.1|1834.6|1835.56|1834.06|0
1600377300000|2020-09-17 21:15:00|1835.68|1834.18|1835.72|1834.22|1835.76|1834.26|1835.68|1834.18|0
1600377600000|2020-09-17 21:20:00|1835.76|1834.26|1835.85|1834.35|1835.89|1834.39|1835.76|1834.26|0
1600377900000|2020-09-17 21:25:00|1835.97|1834.47|1835.85|1834.35|1835.97|1834.47|1835.68|1834.18|0
1600378200000|2020-09-17 21:30:00|1835.72|1834.22|1835.85|1834.35|1835.89|1834.39|1835.72|1834.22|0
1600378500000|2020-09-17 21:35:00|1835.8|1834.3|1835.85|1834.35|1835.85|1834.35|1835.51|1834.01|0
1600378800000|2020-09-17 21:40:00|1835.89|1834.39|1835.8|1834.3|1835.89|1834.39|1835.8|1834.3|0
1600379100000|2020-09-17 21:45:00|1835.85|1834.35|1835.97|1834.47|1836.01|1834.51|1835.85|1834.35|0
1600379400000|2020-09-17 21:50:00|1835.93|1834.43|1835.89|1834.39|1836.01|1834.51|1835.85|1834.35|0
1600379700000|2020-09-17 21:55:00|1835.85|1834.35|1835.8|1834.3|1835.93|1834.43|1835.8|1834.3|0
1600380000000|2020-09-17 22:00:00|1835.56|1834.06|1835.71|1834.21|1836.21|1834.71|1834.81|1833.31|0
1600380300000|2020-09-17 22:05:00|1835.7|1834.2|1835.61|1834.11|1835.71|1834.21|1835.36|1833.86|0
1600380600000|2020-09-17 22:10:00|1835.63|1834.13|1836.71|1835.21|1837.06|1835.56|1835.63|1834.13|0
1600380900000|2020-09-17 22:15:00|1836.75|1835.25|1836.31|1834.81|1836.96|1835.46|1836.31|1834.81|0
1600381200000|2020-09-17 22:20:00|1836.38|1834.88|1837.57|1836.07|1837.82|1836.32|1836.38|1834.88|0
1600381500000|2020-09-17 22:25:00|1837.58|1836.08|1837.71|1836.21|1837.82|1836.32|1837.46|1835.96|0
1600381800000|2020-09-17 22:30:00|1837.72|1836.22|1838.56|1837.06|1838.56|1837.06|1837.72|1836.22|0
1600382100000|2020-09-17 22:35:00|1838.54|1837.04|1838.56|1837.06|1838.61|1837.11|1838.31|1836.81|0
1600382400000|2020-09-17 22:40:00|1838.58|1837.08|1839.27|1837.77|1839.41|1837.91|1838.56|1837.06|0
1600382700000|2020-09-17 22:45:00|1839.29|1837.79|1839.55|1838.05|1839.77|1838.27|1839.26|1837.76|0
1600383000000|2020-09-17 22:50:00|1839.57|1838.07|1840.03|1838.53|1840.12|1838.62|1839.55|1838.05|0
1600383300000|2020-09-17 22:55:00|1840.05|1838.55|1839.87|1838.37|1840.13|1838.63|1839.63|1838.13|0
1600383600000|2020-09-17 23:00:00|1839.9|1838.4|1841.14|1839.64|1841.28|1839.78|1839.9|1838.4|0
1600383900000|2020-09-17 23:05:00|1841.13|1839.63|1841.02|1839.52|1841.27|1839.77|1841.02|1839.52|0
1600384200000|2020-09-17 23:10:00|1841|1839.5|1840.77|1839.27|1841.13|1839.63|1840.38|1838.88|0
1600384500000|2020-09-17 23:15:00|1840.75|1839.25|1840.47|1838.97|1840.88|1839.38|1840.38|1838.88|0
1600384800000|2020-09-17 23:20:00|1840.48|1838.98|1840.52|1839.02|1840.58|1839.08|1840.28|1838.78|0
1600385100000|2020-09-17 23:25:00|1840.55|1839.05|1840.52|1839.02|1841.13|1839.63|1840.38|1838.88|0
1600385400000|2020-09-17 23:30:00|1840.5|1839|1840.52|1839.02|1840.52|1839.02|1840.38|1838.88|0
1600385700000|2020-09-17 23:35:00|1840.5|1839|1839.43|1837.93|1840.52|1839.02|1839.28|1837.78|0
1600386000000|2020-09-17 23:40:00|1839.41|1837.91|1838.54|1837.04|1839.53|1838.03|1838.43|1836.93|0
1600386300000|2020-09-17 23:45:00|1838.51|1837.01|1836.94|1835.44|1838.51|1837.01|1836.94|1835.44|0
1600386600000|2020-09-17 23:50:00|1836.96|1835.46|1837.58|1836.08|1838.18|1836.68|1836.94|1835.44|0
1600386900000|2020-09-17 23:55:00|1837.57|1836.07|1836.03|1834.53|1837.69|1836.19|1836.03|1834.53|0
1600387200000|2020-09-18 00:00:00|1835.99|1834.49|1835.76|1834.26|1836.92|1835.42|1835.07|1833.57|0
1600387500000|2020-09-18 00:05:00|1835.67|1834.17|1837.52|1836.02|1837.62|1836.12|1835.18|1833.68|0
1600387800000|2020-09-18 00:10:00|1837.53|1836.03|1838.93|1837.43|1838.93|1837.43|1837.37|1835.87|0
1600388100000|2020-09-18 00:15:00|1838.95|1837.45|1837.36|1835.86|1839.03|1837.53|1836.89|1835.39|0
1600388400000|2020-09-18 00:20:00|1837.35|1835.85|1836.27|1834.77|1837.58|1836.08|1835.81|1834.31|0
1600388700000|2020-09-18 00:25:00|1836.13|1834.63|1834.8|1833.3|1836.13|1834.63|1834.27|1832.77|0
1600389000000|2020-09-18 00:30:00|1834.94|1833.44|1836.83|1835.33|1837.32|1835.82|1834.77|1833.27|0
1600389300000|2020-09-18 00:35:00|1836.81|1835.31|1836.3|1834.8|1837.31|1835.81|1835.8|1834.3|0
1600389600000|2020-09-18 00:40:00|1836.28|1834.78|1835.21|1833.71|1836.3|1834.8|1834.72|1833.22|0
1600389900000|2020-09-18 00:45:00|1835.23|1833.73|1833.7|1832.2|1835.74|1834.24|1833.7|1832.2|0
1600390200000|2020-09-18 00:50:00|1833.69|1832.19|1833.54|1832.04|1834.24|1832.74|1832.71|1831.21|0
1600390500000|2020-09-18 00:55:00|1833.55|1832.05|1833.41|1831.91|1833.8|1832.3|1832.32|1830.82|0
1600390800000|2020-09-18 01:00:00|1833.55|1832.05|1834.48|1832.98|1835.2|1833.7|1833.36|1831.86|0
1600391100000|2020-09-18 01:05:00|1834.49|1832.99|1833.38|1831.88|1835.48|1833.98|1832.92|1831.42|0
1600391400000|2020-09-18 01:10:00|1833.31|1831.81|1831.37|1829.87|1833.67|1832.17|1830.32|1828.82|0
1600391700000|2020-09-18 01:15:00|1831.38|1829.88|1830.87|1829.37|1831.43|1829.93|1829.36|1827.86|0
1600392000000|2020-09-18 01:20:00|1830.94|1829.44|1830.92|1829.42|1831.38|1829.88|1829.84|1828.34|0
1600392300000|2020-09-18 01:25:00|1830.91|1829.41|1830.3|1828.8|1831.38|1829.88|1829.8|1828.3|0
1600392600000|2020-09-18 01:30:00|1830.31|1828.81|1829.12|1827.62|1831.07|1829.57|1828.36|1826.86|0
1600392900000|2020-09-18 01:35:00|1829.14|1827.64|1831.09|1829.59|1831.34|1829.84|1828.34|1826.84|0
1600393200000|2020-09-18 01:40:00|1831.08|1829.58|1831.93|1830.43|1832.17|1830.67|1830.34|1828.84|0
1600393500000|2020-09-18 01:45:00|1831.91|1830.41|1831.92|1830.42|1831.94|1830.44|1830.91|1829.41|0
1600393800000|2020-09-18 01:50:00|1831.91|1830.41|1833.47|1831.97|1833.47|1831.97|1831.91|1830.41|0
1600394100000|2020-09-18 01:55:00|1833.49|1831.99|1833.44|1831.94|1833.49|1831.99|1832.91|1831.41|0
1600394400000|2020-09-18 02:00:00|1833.21|1831.71|1832.47|1830.97|1833.49|1831.99|1832.45|1830.95|0
1600394700000|2020-09-18 02:05:00|1832.46|1830.96|1832.51|1831.01|1833.49|1831.99|1832.46|1830.96|0
1600395000000|2020-09-18 02:10:00|1832.52|1831.02|1832.75|1831.25|1832.99|1831.49|1831.73|1830.23|0
1600395300000|2020-09-18 02:15:00|1832.82|1831.32|1834.97|1833.47|1835.04|1833.54|1832.51|1831.01|0
1600395600000|2020-09-18 02:20:00|1834.99|1833.49|1834.5|1833|1835.02|1833.52|1834.49|1832.99|0
1600395900000|2020-09-18 02:25:00|1834.51|1833.01|1834.5|1833|1835.01|1833.51|1834.02|1832.52|0
1600396200000|2020-09-18 02:30:00|1834.51|1833.01|1834.47|1832.97|1834.78|1833.28|1833.98|1832.48|0
1600396500000|2020-09-18 02:35:00|1834.46|1832.96|1833.98|1832.48|1834.48|1832.98|1833.52|1832.02|0
1600396800000|2020-09-18 02:40:00|1833.99|1832.49|1834.56|1833.06|1835.02|1833.52|1833.5|1832|0
1600397100000|2020-09-18 02:45:00|1834.55|1833.05|1833.55|1832.05|1834.56|1833.06|1833.53|1832.03|0
1600397400000|2020-09-18 02:50:00|1833.56|1832.06|1833.52|1832.02|1833.8|1832.3|1833.28|1831.78|0
1600397700000|2020-09-18 02:55:00|1833.53|1832.03|1834.05|1832.55|1834.53|1833.03|1833.53|1832.03|0
1600398000000|2020-09-18 03:00:00|1834.18|1832.68|1834.84|1833.34|1835.58|1834.08|1834.18|1832.68|0
1600398300000|2020-09-18 03:05:00|1834.86|1833.36|1835.61|1834.11|1835.62|1834.12|1834.85|1833.35|0
1600398600000|2020-09-18 03:10:00|1835.66|1834.16|1835.62|1834.12|1836.59|1835.09|1835.59|1834.09|0
1600398900000|2020-09-18 03:15:00|1835.61|1834.11|1835.56|1834.06|1836.11|1834.61|1835.53|1834.03|0
1600399200000|2020-09-18 03:20:00|1835.57|1834.07|1836.09|1834.59|1836.09|1834.59|1835.34|1833.84|0
1600399500000|2020-09-18 03:25:00|1836.08|1834.58|1835.58|1834.08|1836.08|1834.58|1835.56|1834.06|0
1600399800000|2020-09-18 03:30:00|1835.56|1834.06|1835.05|1833.55|1836.08|1834.58|1834.81|1833.31|0
1600400100000|2020-09-18 03:35:00|1835.04|1833.54|1835.02|1833.52|1835.49|1833.99|1835|1833.5|0
1600400400000|2020-09-18 03:40:00|1835.04|1833.54|1834.55|1833.05|1835.05|1833.55|1834.52|1833.02|0
1600400700000|2020-09-18 03:45:00|1834.57|1833.07|1835|1833.5|1835.07|1833.57|1834.57|1833.07|0
1600401000000|2020-09-18 03:50:00|1835.01|1833.51|1835.04|1833.54|1835.53|1834.03|1835.01|1833.51|0
1600401300000|2020-09-18 03:55:00|1835.02|1833.52|1834.43|1832.93|1835.02|1833.52|1833.93|1832.43|0
1600401600000|2020-09-18 04:00:00|1834.45|1832.95|1833.69|1832.19|1834.45|1832.95|1833.4|1831.9|0
1600401900000|2020-09-18 04:05:00|1833.71|1832.21|1833.91|1832.41|1833.95|1832.45|1833.4|1831.9|0
1600402200000|2020-09-18 04:10:00|1833.92|1832.42|1833.89|1832.39|1834.41|1832.91|1833.88|1832.38|0
1600402500000|2020-09-18 04:15:00|1833.88|1832.38|1834.9|1833.4|1834.91|1833.41|1833.85|1832.35|0
1600402800000|2020-09-18 04:20:00|1834.89|1833.39|1834.46|1832.96|1834.93|1833.43|1834.43|1832.93|0
1600403100000|2020-09-18 04:25:00|1834.45|1832.95|1833.94|1832.44|1834.46|1832.96|1833.92|1832.42|0
1600403400000|2020-09-18 04:30:00|1833.97|1832.47|1835.43|1833.93|1835.46|1833.96|1833.97|1832.47|0
1600403700000|2020-09-18 04:35:00|1835.42|1833.92|1835.52|1834.02|1836|1834.5|1834.97|1833.47|0
1600404000000|2020-09-18 04:40:00|1835.54|1834.04|1836.28|1834.78|1836.28|1834.78|1835.54|1834.04|0
1600404300000|2020-09-18 04:45:00|1836.27|1834.77|1835.76|1834.26|1836.29|1834.79|1835.76|1834.26|0
1600404600000|2020-09-18 04:50:00|1835.75|1834.25|1835.73|1834.23|1835.75|1834.25|1835.7|1834.2|0
1600404900000|2020-09-18 04:55:00|1835.72|1834.22|1835.7|1834.2|1835.73|1834.23|1835.69|1834.19|0
1600405200000|2020-09-18 05:00:00|1835.69|1834.19|1836.2|1834.7|1836.25|1834.75|1835.69|1834.19|0
1600405500000|2020-09-18 05:05:00|1836.22|1834.72|1835.71|1834.21|1836.28|1834.78|1835.69|1834.19|0
1600405800000|2020-09-18 05:10:00|1835.69|1834.19|1835.04|1833.54|1835.71|1834.21|1835.04|1833.54|0
1600406100000|2020-09-18 05:15:00|1835.03|1833.53|1834.48|1832.98|1835.04|1833.54|1834.45|1832.95|0
1600406400000|2020-09-18 05:20:00|1834.47|1832.97|1835.25|1833.75|1835.26|1833.76|1834.47|1832.97|0
1600406700000|2020-09-18 05:25:00|1835.26|1833.76|1835.84|1834.34|1836.08|1834.58|1834.99|1833.49|0
1600407000000|2020-09-18 05:30:00|1835.9|1834.4|1835.06|1833.56|1836.56|1835.06|1835.03|1833.53|0
1600407300000|2020-09-18 05:35:00|1835.05|1833.55|1835.11|1833.61|1835.14|1833.64|1834.63|1833.13|0
1600407600000|2020-09-18 05:40:00|1835.27|1833.77|1835.36|1833.86|1835.58|1834.08|1834.75|1833.25|0
1600407900000|2020-09-18 05:45:00|1835.38|1833.88|1835.32|1833.82|1835.92|1834.42|1834.9|1833.4|0
1600408200000|2020-09-18 05:50:00|1835.3|1833.8|1834.86|1833.36|1835.3|1833.8|1834.34|1832.84|0
1600408500000|2020-09-18 05:55:00|1834.87|1833.37|1836.82|1835.32|1836.82|1835.32|1834.73|1833.23|0
1600408800000|2020-09-18 06:00:00|1836.81|1835.31|1836.3|1834.8|1837.3|1835.8|1835.27|1833.77|0
1600409100000|2020-09-18 06:05:00|1836.32|1834.82|1835.79|1834.29|1836.35|1834.85|1835.27|1833.77|0
1600409400000|2020-09-18 06:10:00|1835.77|1834.27|1836.65|1835.15|1837.13|1835.63|1835.76|1834.26|0
1600409700000|2020-09-18 06:15:00|1836.63|1835.13|1835.88|1834.38|1837.41|1835.91|1835.87|1834.37|0
1600410000000|2020-09-18 06:20:00|1835.89|1834.39|1836.32|1834.82|1836.83|1835.33|1835.4|1833.9|0
1600410300000|2020-09-18 06:25:00|1836.3|1834.8|1837.04|1835.54|1837.42|1835.92|1836.3|1834.8|0
1600410600000|2020-09-18 06:30:00|1837.03|1835.53|1836.82|1835.42|1837.82|1836.42|1836.07|1834.67|91
1600410900000|2020-09-18 06:35:00|1836.57|1835.17|1836.94|1835.54|1837.32|1835.92|1836.57|1835.17|48
1600411200000|2020-09-18 06:40:00|1837.07|1835.67|1837.32|1835.92|1837.32|1835.92|1836.44|1835.04|17
1600411500000|2020-09-18 06:45:00|1837.07|1835.67|1836.07|1834.67|1837.07|1835.67|1835.82|1834.42|21
1600411800000|2020-09-18 06:50:00|1835.94|1834.54|1835.69|1834.29|1837.07|1835.67|1835.69|1834.29|37
1600412100000|2020-09-18 06:55:00|1835.31|1833.81|1836.68|1835.18|1836.68|1835.18|1834.83|1833.33|0
1600412400000|2020-09-18 07:00:00|1836.67|1835.17|1836.49|1835.99|1836.67|1836.12|1831.12|1830.62|2780
1600412700000|2020-09-18 07:05:00|1836.74|1836.24|1836.87|1836.37|1837.99|1837.49|1835.87|1835.37|1760
1600413000000|2020-09-18 07:10:00|1837.24|1836.74|1837.12|1836.62|1839.37|1838.87|1836.37|1835.87|1716
1600413300000|2020-09-18 07:15:00|1836.99|1836.49|1839.12|1838.62|1839.37|1838.87|1836.37|1835.87|1138
1600413600000|2020-09-18 07:20:00|1838.99|1838.49|1838.37|1837.87|1839.37|1838.87|1836.99|1836.49|753
1600413900000|2020-09-18 07:25:00|1838.12|1837.62|1837.37|1836.87|1838.37|1837.87|1836.37|1835.87|746
1600414200000|2020-09-18 07:30:00|1837.62|1837.12|1836.12|1835.62|1837.87|1837.37|1833.87|1833.37|2183
1600414500000|2020-09-18 07:35:00|1835.99|1835.49|1838.12|1837.62|1838.12|1837.62|1835.37|1834.87|696
1600414800000|2020-09-18 07:40:00|1838.16|1837.66|1838.41|1837.91|1839.28|1838.78|1837.66|1837.16|739
1600415100000|2020-09-18 07:45:00|1838.66|1838.16|1838.53|1838.03|1839.66|1839.16|1838.16|1837.66|2399
1600415400000|2020-09-18 07:50:00|1838.41|1837.91|1838.66|1838.16|1839.16|1838.66|1837.66|1837.16|841
1600415700000|2020-09-18 07:55:00|1838.53|1838.03|1838.91|1838.41|1839.16|1838.66|1837.41|1836.91|941
1600416000000|2020-09-18 08:00:00|1838.78|1838.28|1840.41|1839.91|1840.91|1840.41|1838.66|1838.16|661
1600416300000|2020-09-18 08:05:00|1840.53|1840.03|1842.41|1841.91|1842.41|1841.91|1840.16|1839.66|914
1600416600000|2020-09-18 08:10:00|1842.28|1841.78|1843.53|1843.03|1843.91|1843.41|1842.16|1841.66|1038
1600416900000|2020-09-18 08:15:00|1843.41|1842.91|1844.66|1844.16|1845.41|1844.91|1843.41|1842.91|870
1600417200000|2020-09-18 08:20:00|1844.78|1844.28|1845.41|1844.91|1845.66|1845.16|1844.66|1844.16|580
1600417500000|2020-09-18 08:25:00|1845.66|1845.16|1846.16|1845.66|1846.16|1845.66|1845.16|1844.66|1062
1600417800000|2020-09-18 08:30:00|1846.03|1845.53|1843.53|1843.03|1846.03|1845.53|1843.41|1842.91|1075
1600418100000|2020-09-18 08:35:00|1843.41|1842.91|1844.91|1844.41|1845.41|1844.91|1843.41|1842.91|573
1600418400000|2020-09-18 08:40:00|1844.78|1844.28|1844.41|1843.91|1845.03|1844.53|1843.91|1843.41|610
1600418700000|2020-09-18 08:45:00|1844.16|1843.66|1845.16|1844.66|1845.16|1844.66|1843.91|1843.41|261
1600419000000|2020-09-18 08:50:00|1845.03|1844.53|1845.66|1845.16|1846.16|1845.66|1844.41|1843.91|542
1600419300000|2020-09-18 08:55:00|1845.53|1845.03|1844.91|1844.41|1845.91|1845.41|1844.66|1844.16|418
1600419600000|2020-09-18 09:00:00|1844.78|1844.28|1847.16|1846.66|1847.91|1847.41|1844.41|1843.91|1130
1600419900000|2020-09-18 09:05:00|1847.03|1846.53|1845.16|1844.66|1847.91|1847.41|1844.91|1844.41|1246
1600420200000|2020-09-18 09:10:00|1845.03|1844.53|1846.41|1845.91|1846.91|1846.41|1844.66|1844.16|1175
1600420500000|2020-09-18 09:15:00|1846.53|1846.03|1846.41|1845.91|1847.41|1846.91|1845.78|1845.28|608
1600420800000|2020-09-18 09:20:00|1846.53|1846.03|1847.16|1846.66|1847.28|1846.78|1846.16|1845.66|400
1600421100000|2020-09-18 09:25:00|1847.28|1846.78|1846.41|1845.91|1847.91|1847.41|1846.41|1845.91|531
1600421400000|2020-09-18 09:30:00|1846.16|1845.66|1846.16|1845.66|1847.16|1846.66|1845.66|1845.16|400
1600421700000|2020-09-18 09:35:00|1846.03|1845.53|1845.53|1845.03|1846.41|1845.91|1844.78|1844.28|652
1600422000000|2020-09-18 09:40:00|1845.41|1844.91|1846.16|1845.66|1846.16|1845.66|1844.66|1844.16|371
1600422300000|2020-09-18 09:45:00|1846.03|1845.53|1846.41|1845.91|1847.16|1846.66|1845.91|1845.41|525
1600422600000|2020-09-18 09:50:00|1846.91|1846.41|1845.41|1844.91|1846.91|1846.41|1843.16|1842.66|2088
1600422900000|2020-09-18 09:55:00|1845.28|1844.78|1844.03|1843.53|1846.41|1845.91|1843.16|1842.66|1128
1600423200000|2020-09-18 10:00:00|1843.91|1843.41|1844.41|1843.91|1845.41|1844.91|1843.41|1842.91|548
1600423500000|2020-09-18 10:05:00|1844.16|1843.66|1843.91|1843.41|1844.41|1843.91|1843.41|1842.91|355
1600423800000|2020-09-18 10:10:00|1844.16|1843.66|1844.91|1844.41|1845.66|1845.16|1844.03|1843.53|416
1600424100000|2020-09-18 10:15:00|1844.66|1844.16|1843.41|1842.91|1844.91|1844.41|1843.41|1842.91|267
1600424400000|2020-09-18 10:20:00|1843.53|1843.03|1845.41|1844.91|1845.66|1845.16|1843.41|1842.91|720
1600424700000|2020-09-18 10:25:00|1845.16|1844.66|1844.28|1843.78|1845.66|1845.16|1844.28|1843.78|213
1600425000000|2020-09-18 10:30:00|1844.16|1843.66|1844.66|1844.16|1845.66|1845.16|1844.16|1843.66|329
1600425300000|2020-09-18 10:35:00|1844.53|1844.03|1844.66|1844.16|1844.91|1844.41|1843.91|1843.41|319
1600425600000|2020-09-18 10:40:00|1844.41|1843.91|1843.91|1843.41|1844.66|1844.16|1843.41|1842.91|475
1600425900000|2020-09-18 10:45:00|1844.16|1843.66|1844.41|1843.91|1844.41|1843.91|1843.66|1843.16|198
1600426200000|2020-09-18 10:50:00|1844.53|1844.03|1843.78|1843.28|1844.91|1844.41|1843.41|1842.91|261
1600426500000|2020-09-18 10:55:00|1843.66|1843.16|1845.16|1844.66|1845.28|1844.78|1843.66|1843.16|237
1600426800000|2020-09-18 11:00:00|1845.28|1844.78|1846.41|1845.91|1846.66|1846.16|1845.16|1844.66|486
1600427100000|2020-09-18 11:05:00|1846.53|1846.03|1845.66|1845.16|1846.91|1846.41|1845.66|1845.16|382
1600427400000|2020-09-18 11:10:00|1845.78|1845.28|1845.53|1845.03|1846.16|1845.66|1845.03|1844.53|441
1600427700000|2020-09-18 11:15:00|1845.66|1845.16|1843.41|1842.91|1845.66|1845.16|1843.03|1842.53|773
1600428000000|2020-09-18 11:20:00|1843.28|1842.78|1842.91|1842.41|1843.66|1843.16|1842.41|1841.91|618
1600428300000|2020-09-18 11:25:00|1843.16|1842.66|1842.66|1842.16|1843.53|1843.03|1842.41|1841.91|343
1600428600000|2020-09-18 11:30:00|1842.78|1842.28|1844.16|1843.66|1844.16|1843.66|1841.91|1841.41|531
1600428900000|2020-09-18 11:35:00|1844.28|1843.78|1843.91|1843.41|1844.66|1844.16|1843.41|1842.91|312
1600429200000|2020-09-18 11:40:00|1843.63|1843.13|1843.13|1842.63|1844.13|1843.63|1843.13|1842.63|190
1600429500000|2020-09-18 11:45:00|1843.25|1842.75|1843.13|1842.63|1843.63|1843.13|1843.13|1842.63|332
1600429800000|2020-09-18 11:50:00|1842.88|1842.38|1843.13|1842.63|1843.38|1842.88|1841.5|1841|553
1600430100000|2020-09-18 11:55:00|1843.25|1842.75|1844.63|1844.13|1844.88|1844.38|1843.13|1842.63|542
1600430400000|2020-09-18 12:00:00|1844.75|1844.25|1843.75|1843.25|1845.13|1844.63|1843.63|1843.13|410
1600430700000|2020-09-18 12:05:00|1843.88|1843.38|1844.63|1844.13|1844.88|1844.38|1843.75|1843.25|316
1600431000000|2020-09-18 12:10:00|1844.5|1844|1843.25|1842.75|1844.5|1844|1843.13|1842.63|1494
1600431300000|2020-09-18 12:15:00|1843.38|1842.88|1844.38|1843.88|1844.38|1843.88|1842.88|1842.38|258
1600431600000|2020-09-18 12:20:00|1844.25|1843.75|1842.5|1842|1844.38|1843.88|1841.88|1841.38|430
1600431900000|2020-09-18 12:25:00|1842.63|1842.13|1843.13|1842.63|1843.25|1842.75|1841.63|1841.13|238
1600432200000|2020-09-18 12:30:00|1843.25|1842.75|1842.75|1842.25|1843.38|1842.88|1842.25|1841.75|209
1600432500000|2020-09-18 12:35:00|1842.63|1842.13|1841.88|1841.38|1842.88|1842.38|1841.75|1841.25|958
1600432800000|2020-09-18 12:40:00|1842|1841.5|1841.38|1840.88|1842|1841.5|1841.25|1840.75|288
1600433100000|2020-09-18 12:45:00|1841.5|1841|1840.88|1840.38|1841.63|1841.13|1840.63|1840.13|327
1600433400000|2020-09-18 12:50:00|1840.75|1840.25|1839.88|1839.38|1840.88|1840.38|1839.63|1839.13|406
1600433700000|2020-09-18 12:55:00|1840|1839.5|1841.13|1840.63|1841.38|1840.88|1839.38|1838.88|416
1600434000000|2020-09-18 13:00:00|1841|1840.5|1840.75|1840.25|1842.13|1841.63|1840.63|1840.13|399
1600434300000|2020-09-18 13:05:00|1840.88|1840.38|1841.13|1840.63|1841.75|1841.25|1840.13|1839.63|570
1600434600000|2020-09-18 13:10:00|1841.25|1840.75|1840.5|1840|1841.88|1841.38|1840.38|1839.88|212
1600434900000|2020-09-18 13:15:00|1840.38|1839.88|1837.88|1837.38|1840.5|1840|1837.88|1837.38|988
1600435200000|2020-09-18 13:20:00|1838|1837.5|1837.88|1837.38|1838.13|1837.63|1837.38|1836.88|417
1600435500000|2020-09-18 13:25:00|1837.75|1837.25|1835.63|1835.13|1837.75|1837.25|1835.63|1835.13|649
1600435800000|2020-09-18 13:30:00|1835.75|1835.25|1833.5|1833|1835.75|1835.25|1833.38|1832.88|2171
1600436100000|2020-09-18 13:35:00|1833.38|1832.88|1834.38|1833.88|1834.63|1834.13|1833.38|1832.88|1667
1600436400000|2020-09-18 13:40:00|1834.5|1834|1833.88|1833.38|1834.88|1834.38|1833.38|1832.88|1687
1600436700000|2020-09-18 13:45:00|1833.75|1833.25|1832.13|1831.63|1833.88|1833.38|1831.13|1830.63|2244
1600437000000|2020-09-18 13:50:00|1832.38|1831.88|1833.38|1832.88|1833.5|1833|1830.63|1830.13|1918
1600437300000|2020-09-18 13:55:00|1833.25|1832.75|1834.75|1834.25|1834.88|1834.38|1832.38|1831.88|1432
1600437600000|2020-09-18 14:00:00|1834.63|1834.13|1835.25|1834.75|1835.38|1834.88|1833.63|1833.13|1823
1600437900000|2020-09-18 14:05:00|1835.13|1834.63|1836.38|1835.88|1837.13|1836.63|1834.88|1834.38|1601
1600438200000|2020-09-18 14:10:00|1836.63|1836.13|1837.13|1836.63|1837.13|1836.63|1835.63|1835.13|1297
1600438500000|2020-09-18 14:15:00|1837|1836.5|1837.13|1836.63|1838.38|1837.88|1836.63|1836.13|1345
1600438800000|2020-09-18 14:20:00|1837|1836.5|1837.75|1837.25|1838.63|1838.13|1836.63|1836.13|1250
1600439100000|2020-09-18 14:25:00|1837.88|1837.38|1837.75|1837.25|1838.5|1838|1836.38|1835.88|1625
1600439400000|2020-09-18 14:30:00|1837.63|1837.13|1836.38|1835.88|1837.88|1837.38|1835.75|1835.25|2275
1600439700000|2020-09-18 14:35:00|1836.25|1835.75|1835.88|1835.38|1836.38|1835.88|1834.88|1834.38|1829
1600440000000|2020-09-18 14:40:00|1835.75|1835.25|1836.13|1835.63|1836.38|1835.88|1834.38|1833.88|1312
1600440300000|2020-09-18 14:45:00|1836.38|1835.88|1835.75|1835.25|1836.38|1835.88|1834.38|1833.88|2123
1600440600000|2020-09-18 14:50:00|1835.88|1835.38|1832.88|1832.38|1835.88|1835.38|1832.88|1832.38|2139
1600440900000|2020-09-18 14:55:00|1833.13|1832.63|1832.38|1831.88|1833.38|1832.88|1831.88|1831.38|2120
1600441200000|2020-09-18 15:00:00|1832.25|1831.75|1833.13|1832.63|1833.13|1832.63|1831.13|1830.63|2540
1600441500000|2020-09-18 15:05:00|1833.38|1832.88|1833.88|1833.38|1834.13|1833.63|1832.88|1832.38|1630
1600441800000|2020-09-18 15:10:00|1833.75|1833.25|1835.63|1835.13|1835.63|1835.13|1833.5|1833|1980
1600442100000|2020-09-18 15:15:00|1835.88|1835.38|1836.75|1836.25|1838.13|1837.63|1835.88|1835.38|2869
1600442400000|2020-09-18 15:20:00|1836.88|1836.38|1835.36|1833.86|1837.63|1837.13|1834.88|1833.86|4515
1600442700000|2020-09-18 15:25:00|1835.34|1833.84|1836.61|1835.11|1837.65|1836.15|1835.34|1833.84|3562
1600443000000|2020-09-18 15:30:00|1836.47|1834.97|1832.7|1831.3|1841.08|1839.68|1832.08|1830.68|27
1600443300000|2020-09-18 15:35:00|1832.58|1831.18|1833.7|1832.3|1835.2|1833.8|1832.45|1831.05|100850
1600443600000|2020-09-18 15:40:00|1833.83|1832.43|1833.83|1832.43|1834.2|1832.8|1833.08|1831.68|1661
1600443900000|2020-09-18 15:45:00|1833.95|1832.55|1835.45|1834.05|1835.83|1834.43|1833.83|1832.43|44
1600444200000|2020-09-18 15:50:00|1835.33|1833.93|1835.83|1834.43|1836.83|1835.43|1834.83|1833.43|169
1600444500000|2020-09-18 15:55:00|1835.7|1834.3|1834.63|1833.13|1835.7|1834.3|1833.45|1832.05|53
1600444800000|2020-09-18 16:00:00|1834.61|1833.11|1833.65|1832.15|1835.66|1834.16|1833.17|1831.67|720
1600445100000|2020-09-18 16:05:00|1833.64|1832.14|1835.24|1833.74|1835.85|1834.35|1833.37|1831.87|0
1600445400000|2020-09-18 16:10:00|1835.23|1833.73|1834.42|1832.92|1835.8|1834.3|1833.54|1832.04|0
1600445700000|2020-09-18 16:15:00|1834.43|1832.93|1832.81|1831.31|1834.45|1832.95|1832.75|1831.25|0
1600446000000|2020-09-18 16:20:00|1832.84|1831.34|1832.67|1831.17|1833.32|1831.82|1831.62|1830.12|0
1600446300000|2020-09-18 16:25:00|1832.66|1831.16|1833.18|1831.68|1833.3|1831.8|1832.11|1830.61|0
1600446600000|2020-09-18 16:30:00|1833.2|1831.7|1830.58|1829.08|1833.2|1831.7|1830.03|1828.53|0
1600446900000|2020-09-18 16:35:00|1830.59|1829.09|1829.68|1828.18|1831.15|1829.65|1829.6|1828.1|0
1600447200000|2020-09-18 16:40:00|1829.65|1828.15|1827.79|1826.29|1829.86|1828.36|1827.23|1825.73|0
1600447500000|2020-09-18 16:45:00|1827.81|1826.31|1828.11|1826.61|1828.35|1826.85|1827.69|1826.19|0
1600447800000|2020-09-18 16:50:00|1828.08|1826.58|1828.03|1826.53|1828.72|1827.22|1827.02|1825.52|0
1600448100000|2020-09-18 16:55:00|1828.05|1826.55|1828.09|1826.59|1828.59|1827.09|1827|1825.5|0
1600448400000|2020-09-18 17:00:00|1828.06|1826.56|1828.11|1826.61|1829.16|1827.66|1826.96|1825.46|0
1600448700000|2020-09-18 17:05:00|1828.09|1826.59|1826.08|1824.58|1828.11|1826.61|1826.03|1824.53|0
1600449000000|2020-09-18 17:10:00|1826.1|1824.6|1826.87|1825.37|1827.4|1825.9|1825.74|1824.24|0
1600449300000|2020-09-18 17:15:00|1826.84|1825.34|1824.71|1823.21|1826.84|1825.34|1823.7|1822.2|0
1600449600000|2020-09-18 17:20:00|1824.7|1823.2|1823.67|1822.17|1824.75|1823.25|1823.24|1821.74|0
1600449900000|2020-09-18 17:25:00|1823.69|1822.19|1821.3|1819.8|1823.77|1822.27|1821.29|1819.79|0
1600450200000|2020-09-18 17:30:00|1821.29|1819.79|1821.49|1819.99|1821.99|1820.49|1818.46|1816.96|0
1600450500000|2020-09-18 17:35:00|1821.48|1819.98|1821.36|1819.86|1821.96|1820.46|1819.2|1817.7|0
1600450800000|2020-09-18 17:40:00|1821.35|1819.85|1821.89|1820.39|1822.09|1820.59|1820.29|1818.79|0
1600451100000|2020-09-18 17:45:00|1821.87|1820.37|1822.88|1821.38|1823.48|1821.98|1821.25|1819.75|0
1600451400000|2020-09-18 17:50:00|1822.91|1821.41|1824.45|1822.95|1824.48|1822.98|1822.32|1820.82|0
1600451700000|2020-09-18 17:55:00|1824.47|1822.97|1825.98|1824.48|1825.98|1824.48|1824.39|1822.89|0
1600452000000|2020-09-18 18:00:00|1825.97|1824.47|1824.06|1822.56|1825.97|1824.47|1823.04|1821.54|0
1600452300000|2020-09-18 18:05:00|1824.07|1822.57|1825.15|1823.65|1825.38|1823.88|1824.07|1822.57|0
1600452600000|2020-09-18 18:10:00|1825.11|1823.61|1825.59|1824.09|1825.71|1824.21|1824.61|1823.11|0
1600452900000|2020-09-18 18:15:00|1825.58|1824.08|1823.81|1822.31|1826.1|1824.6|1823.76|1822.26|0
1600453200000|2020-09-18 18:20:00|1823.83|1822.33|1826.58|1825.08|1826.84|1825.34|1823.8|1822.3|0
1600453500000|2020-09-18 18:25:00|1826.6|1825.1|1827.08|1825.58|1827.45|1825.95|1826.55|1825.05|0
1600453800000|2020-09-18 18:30:00|1827.07|1825.57|1827.13|1825.63|1827.21|1825.71|1826.05|1824.55|0
1600454100000|2020-09-18 18:35:00|1827.14|1825.64|1826.61|1825.11|1827.18|1825.68|1826.08|1824.58|0
1600454400000|2020-09-18 18:40:00|1826.62|1825.12|1825.96|1824.46|1827.7|1826.2|1825.68|1824.18|0
1600454700000|2020-09-18 18:45:00|1825.97|1824.47|1827.55|1826.05|1827.61|1826.11|1825.97|1824.47|0
1600455000000|2020-09-18 18:50:00|1827.41|1825.91|1826.93|1825.43|1827.6|1826.1|1826.37|1824.87|0
1600455300000|2020-09-18 18:55:00|1826.96|1825.46|1828.22|1826.72|1828.24|1826.74|1826.43|1824.93|0
1600455600000|2020-09-18 19:00:00|1828.27|1826.77|1829.27|1827.77|1829.31|1827.81|1828.15|1826.65|0
1600455900000|2020-09-18 19:05:00|1829.28|1827.78|1828.78|1827.28|1829.33|1827.83|1828.25|1826.75|0
1600456200000|2020-09-18 19:10:00|1828.8|1827.3|1828.69|1827.19|1829.41|1827.91|1828.66|1827.16|0
1600456500000|2020-09-18 19:15:00|1828.71|1827.21|1828.7|1827.2|1829.33|1827.83|1828.17|1826.67|0
1600456800000|2020-09-18 19:20:00|1828.55|1827.05|1828.38|1826.88|1828.77|1827.27|1827.18|1825.68|0
1600457100000|2020-09-18 19:25:00|1828.39|1826.89|1829.55|1828.05|1830.03|1828.53|1828.36|1826.86|0
1600457400000|2020-09-18 19:30:00|1829.53|1828.03|1828.15|1826.65|1830.64|1829.14|1827.42|1825.92|0
1600457700000|2020-09-18 19:35:00|1828.14|1826.64|1827.78|1826.28|1828.33|1826.83|1827.19|1825.69|0
1600458000000|2020-09-18 19:40:00|1827.81|1826.31|1826.75|1825.25|1828.78|1827.28|1826.74|1825.24|0
1600458300000|2020-09-18 19:45:00|1826.77|1825.27|1827.24|1825.74|1827.86|1826.36|1826.73|1825.23|0
1600458600000|2020-09-18 19:50:00|1827.16|1825.66|1826.95|1825.45|1827.16|1825.66|1825.88|1824.38|0
1600458900000|2020-09-18 19:55:00|1826.97|1825.47|1825.98|1824.48|1827.62|1826.12|1825.73|1824.23|0
1600459200000|2020-09-18 20:00:00|1826|1824.5|1826.19|1824.69|1827.04|1825.54|1825.19|1823.69|0
1600459500000|2020-09-18 20:05:00|1826.21|1824.71|1829.41|1827.91|1830.29|1828.79|1826.19|1824.69|0
1600459800000|2020-09-18 20:10:00|1829.54|1828.04|1831.11|1829.61|1831.19|1829.69|1828.89|1827.39|0
1600460100000|2020-09-18 20:15:00|1830.94|1829.44|1830.73|1829.23|1830.99|1829.49|1830.68|1829.18|0
1600460400000|2020-09-18 20:20:00|1830.64|1829.14|1830.56|1829.06|1830.68|1829.18|1830.56|1829.06|0
1600460700000|2020-09-18 20:25:00|1830.52|1829.02|1830.52|1829.02|1830.56|1829.06|1830.43|1828.93|0
1600461000000|2020-09-18 20:30:00|1830.45|1828.95|1830.33|1828.83|1831.18|1829.68|1829.83|1828.33|0
1600461300000|2020-09-18 20:35:00|1830.35|1828.85|1830.41|1828.91|1830.58|1829.08|1829.93|1828.43|0
1600461600000|2020-09-18 20:40:00|1830.33|1828.83|1831.02|1829.52|1831.37|1829.87|1830.18|1828.68|0
1600461900000|2020-09-18 20:45:00|1831|1829.5|1830.62|1829.12|1831.02|1829.52|1830.02|1828.52|0
1600462200000|2020-09-18 20:50:00|1830.6|1829.1|1830.75|1829.25|1830.87|1829.37|1830.37|1828.87|0
1600462500000|2020-09-18 20:55:00|1830.62|1829.12|1831.31|1829.81|1831.54|1830.04|1830.58|1829.08|0
1600639200000|2020-09-20 22:00:00|1821.91|1820.41|1815.49|1813.99|1822.61|1821.11|1814.98|1813.48|0
1600639500000|2020-09-20 22:05:00|1815.5|1814|1812.57|1811.07|1816.38|1814.88|1812.53|1811.03|0
1600639800000|2020-09-20 22:10:00|1812.58|1811.08|1812.1|1810.6|1813.3|1811.8|1811.4|1809.9|0
1600640100000|2020-09-20 22:15:00|1812.11|1810.61|1813.54|1812.04|1814.29|1812.79|1811.48|1809.98|0
1600640400000|2020-09-20 22:20:00|1813.5|1812|1812.39|1810.89|1814.04|1812.54|1811.19|1809.69|0
1600640700000|2020-09-20 22:25:00|1812.35|1810.85|1812.98|1811.48|1812.98|1811.48|1811.29|1809.79|0
1600641000000|2020-09-20 22:30:00|1813.02|1811.52|1815.85|1814.35|1815.85|1814.35|1813.02|1811.52|0
1600641300000|2020-09-20 22:35:00|1815.81|1814.31|1815.33|1813.83|1815.84|1814.34|1815.08|1813.58|0
1600641600000|2020-09-20 22:40:00|1815.35|1813.85|1814.63|1813.13|1816.12|1814.62|1814.63|1813.13|0
1600641900000|2020-09-20 22:45:00|1814.62|1813.12|1817|1815.5|1817.7|1816.2|1814.43|1812.93|0
1600642200000|2020-09-20 22:50:00|1817.02|1815.52|1817.51|1816.01|1818|1816.5|1816.81|1815.31|0
1600642500000|2020-09-20 22:55:00|1817.57|1816.07|1818.1|1816.6|1818.25|1816.75|1817.4|1815.9|0
1600642800000|2020-09-20 23:00:00|1818.13|1816.63|1818.79|1817.29|1819.29|1817.79|1818.1|1816.6|0
1600643100000|2020-09-20 23:05:00|1818.77|1817.27|1817.9|1816.4|1818.93|1817.43|1817.6|1816.1|0
1600643400000|2020-09-20 23:10:00|1817.89|1816.39|1818.65|1817.15|1818.75|1817.25|1817.15|1815.65|0
1600643700000|2020-09-20 23:15:00|1818.66|1817.16|1818.46|1816.96|1819.49|1817.99|1818.24|1816.74|0
1600644000000|2020-09-20 23:20:00|1818.47|1816.97|1817.66|1816.16|1818.56|1817.06|1817.56|1816.06|0
1600644300000|2020-09-20 23:25:00|1817.64|1816.14|1817.56|1816.06|1817.66|1816.16|1817.16|1815.66|0
1600644600000|2020-09-20 23:30:00|1817.57|1816.07|1818.66|1817.16|1818.66|1817.16|1816.91|1815.41|0
1600644900000|2020-09-20 23:35:00|1818.68|1817.18|1821.15|1819.65|1821.65|1820.15|1818.56|1817.06|0
1600645200000|2020-09-20 23:40:00|1821.13|1819.63|1821.08|1819.58|1821.88|1820.38|1820.9|1819.4|0
1600645500000|2020-09-20 23:45:00|1821.09|1819.59|1822.84|1821.34|1823.13|1821.63|1821.09|1819.59|0
1600645800000|2020-09-20 23:50:00|1822.82|1821.32|1821.48|1819.98|1822.82|1821.32|1821.48|1819.98|0
1600646100000|2020-09-20 23:55:00|1821.49|1819.99|1820.23|1818.73|1821.73|1820.23|1820.23|1818.73|0
1600646400000|2020-09-21 00:00:00|1820.21|1818.71|1821.1|1819.6|1821.5|1820|1820.13|1818.63|0
1600646700000|2020-09-21 00:05:00|1821.08|1819.58|1820.25|1818.75|1821.08|1819.58|1819.4|1817.9|0
1600647000000|2020-09-21 00:10:00|1820.23|1818.73|1821.75|1820.25|1821.85|1820.35|1820.15|1818.65|0
1600647300000|2020-09-21 00:15:00|1821.74|1820.24|1825.57|1824.07|1826.51|1825.01|1821.65|1820.15|0
1600647600000|2020-09-21 00:20:00|1825.56|1824.06|1825.51|1824.01|1826.05|1824.55|1825.5|1824|0
1600647900000|2020-09-21 00:25:00|1825.53|1824.03|1826.03|1824.53|1826.54|1825.04|1825.53|1824.03|0
1600648200000|2020-09-21 00:30:00|1826.02|1824.52|1826.01|1824.51|1826.52|1825.02|1824.59|1823.09|0
1600648500000|2020-09-21 00:35:00|1826|1824.5|1826.05|1824.55|1826.55|1825.05|1825.96|1824.46|0
1600648800000|2020-09-21 00:40:00|1826.04|1824.54|1825.5|1824|1826.06|1824.56|1825.47|1823.97|0
1600649100000|2020-09-21 00:45:00|1825.49|1823.99|1825.01|1823.51|1826.08|1824.58|1824.98|1823.48|0
1600649400000|2020-09-21 00:50:00|1825.02|1823.52|1825.02|1823.52|1826.08|1824.58|1824.51|1823.01|0
1600649700000|2020-09-21 00:55:00|1825.04|1823.54|1825.07|1823.57|1826.06|1824.56|1824.59|1823.09|0
1600650000000|2020-09-21 01:00:00|1825.08|1823.58|1824.6|1823.1|1825.59|1824.09|1823.79|1822.29|0
1600650300000|2020-09-21 01:05:00|1824.62|1823.12|1823.64|1822.14|1825.11|1823.61|1823.6|1822.1|0
1600650600000|2020-09-21 01:10:00|1823.78|1822.28|1823.04|1821.54|1824.12|1822.62|1822.22|1820.72|0
1600650900000|2020-09-21 01:15:00|1823.03|1821.53|1825.09|1823.59|1825.54|1824.04|1823.03|1821.53|0
1600651200000|2020-09-21 01:20:00|1825.08|1823.58|1826.63|1825.13|1827.64|1826.14|1825.05|1823.55|0
1600651500000|2020-09-21 01:25:00|1826.64|1825.14|1826.63|1825.13|1826.88|1825.38|1826.11|1824.61|0
1600651800000|2020-09-21 01:30:00|1826.64|1825.14|1827.02|1825.52|1827.65|1826.15|1825.66|1824.16|0
1600652100000|2020-09-21 01:35:00|1827.03|1825.53|1826.06|1824.56|1827.08|1825.58|1826.05|1824.55|0
1600652400000|2020-09-21 01:40:00|1826.07|1824.57|1825.61|1824.11|1826.6|1825.1|1825.57|1824.07|0
1600652700000|2020-09-21 01:45:00|1825.63|1824.13|1824.62|1823.12|1826.11|1824.61|1824.62|1823.12|0
1600653000000|2020-09-21 01:50:00|1824.6|1823.1|1823.29|1821.79|1824.6|1823.1|1822.47|1820.97|0
1600653300000|2020-09-21 01:55:00|1823.28|1821.78|1820.95|1819.45|1823.53|1822.03|1820.85|1819.35|0
1600653600000|2020-09-21 02:00:00|1820.96|1819.46|1822|1820.5|1822.47|1820.97|1820.43|1818.93|0
1600653900000|2020-09-21 02:05:00|1821.99|1820.49|1822.02|1820.52|1822.52|1821.02|1821.26|1819.76|0
1600654200000|2020-09-21 02:10:00|1822.03|1820.53|1821.52|1820.02|1822.58|1821.08|1821.49|1819.99|0
1600654500000|2020-09-21 02:15:00|1821.51|1820.01|1822.03|1820.53|1823.02|1821.52|1821.05|1819.55|0
1600654800000|2020-09-21 02:20:00|1822.04|1820.54|1821.99|1820.49|1823.03|1821.53|1821.47|1819.97|0
1600655100000|2020-09-21 02:25:00|1821.97|1820.47|1822.5|1821|1822.52|1821.02|1821.2|1819.7|0
1600655400000|2020-09-21 02:30:00|1822.49|1820.99|1824.04|1822.54|1824.34|1822.84|1822.49|1820.99|0
1600655700000|2020-09-21 02:35:00|1824.03|1822.53|1823.56|1822.06|1824.57|1823.07|1823.06|1821.56|0
1600656000000|2020-09-21 02:40:00|1823.55|1822.05|1823.84|1822.34|1824.07|1822.57|1823.01|1821.51|0
1600656300000|2020-09-21 02:45:00|1823.83|1822.33|1823.54|1822.04|1824.58|1823.08|1823|1821.5|0
1600656600000|2020-09-21 02:50:00|1823.68|1822.18|1824.82|1823.32|1825.05|1823.55|1823.68|1822.18|0
1600656900000|2020-09-21 02:55:00|1824.81|1823.31|1823.88|1822.38|1824.81|1823.31|1823.5|1822|0
1600657200000|2020-09-21 03:00:00|1823.91|1822.41|1821.77|1820.27|1823.91|1822.41|1821.24|1819.74|0
1600657500000|2020-09-21 03:05:00|1821.76|1820.26|1821.78|1820.28|1822.28|1820.78|1821.52|1820.02|0
1600657800000|2020-09-21 03:10:00|1821.77|1820.27|1822.75|1821.25|1822.77|1821.27|1821.74|1820.24|0
1600658100000|2020-09-21 03:15:00|1822.74|1821.24|1820.09|1818.59|1822.77|1821.27|1820.08|1818.58|0
1600658400000|2020-09-21 03:20:00|1820.12|1818.62|1821.17|1819.67|1821.65|1820.15|1820.12|1818.62|0
1600658700000|2020-09-21 03:25:00|1821.18|1819.68|1820.62|1819.12|1821.19|1819.69|1820.61|1819.11|0
1600659000000|2020-09-21 03:30:00|1820.49|1818.99|1821.04|1819.54|1821.06|1819.56|1819.98|1818.48|0
1600659300000|2020-09-21 03:35:00|1821.03|1819.53|1821.06|1819.56|1821.56|1820.06|1821.01|1819.51|0
1600659600000|2020-09-21 03:40:00|1821.05|1819.55|1820.71|1819.21|1821.48|1819.98|1820.48|1818.98|0
1600659900000|2020-09-21 03:45:00|1820.72|1819.22|1821|1819.5|1821.54|1820.04|1820.5|1819|0
1600660200000|2020-09-21 03:50:00|1820.99|1819.49|1821.98|1820.48|1822|1820.5|1820.49|1818.99|0
1600660500000|2020-09-21 03:55:00|1821.97|1820.47|1821.95|1820.45|1822|1820.5|1821.47|1819.97|0
1600660800000|2020-09-21 04:00:00|1821.93|1820.43|1821.8|1820.3|1822.05|1820.55|1821.47|1819.97|0
1600661100000|2020-09-21 04:05:00|1821.79|1820.29|1822.52|1821.02|1822.55|1821.05|1821.51|1820.01|0
1600661400000|2020-09-21 04:10:00|1822.51|1821.01|1822.04|1820.54|1822.52|1821.02|1822.02|1820.52|0
1600661700000|2020-09-21 04:15:00|1822.03|1820.53|1822.04|1820.54|1822.1|1820.6|1821.54|1820.04|0
1600662000000|2020-09-21 04:20:00|1822.03|1820.53|1821.13|1819.63|1822.07|1820.57|1821.1|1819.6|0
1600662300000|2020-09-21 04:25:00|1821.12|1819.62|1821.31|1819.81|1821.32|1819.82|1820.58|1819.08|0
1600662600000|2020-09-21 04:30:00|1821.38|1819.88|1821.59|1820.09|1821.59|1820.09|1821.04|1819.54|0
1600662900000|2020-09-21 04:35:00|1821.58|1820.08|1821.55|1820.05|1821.62|1820.12|1821.1|1819.6|0
1600663200000|2020-09-21 04:40:00|1821.56|1820.06|1821.09|1819.59|1821.58|1820.08|1821.06|1819.56|0
1600663500000|2020-09-21 04:45:00|1821.07|1819.57|1820.05|1818.55|1821.09|1819.59|1820.05|1818.55|0
1600663800000|2020-09-21 04:50:00|1820.06|1818.56|1819.11|1817.61|1820.08|1818.58|1818.62|1817.12|0
1600664100000|2020-09-21 04:55:00|1819.12|1817.62|1819.09|1817.59|1819.16|1817.66|1818.58|1817.08|0
1600664400000|2020-09-21 05:00:00|1819.07|1817.57|1819.18|1817.68|1819.69|1818.19|1818.59|1817.09|0
1600664700000|2020-09-21 05:05:00|1819.17|1817.67|1819.72|1818.22|1819.73|1818.23|1819.16|1817.66|0
1600665000000|2020-09-21 05:10:00|1819.7|1818.2|1819.2|1817.7|1819.7|1818.2|1818.98|1817.48|0
1600665300000|2020-09-21 05:15:00|1819.19|1817.69|1819.15|1817.65|1819.73|1818.23|1818.72|1817.22|0
1600665600000|2020-09-21 05:20:00|1819.14|1817.64|1816.71|1815.21|1819.2|1817.7|1816.67|1815.17|0
1600665900000|2020-09-21 05:25:00|1816.7|1815.2|1816.21|1814.71|1816.76|1815.26|1815.76|1814.26|0
1600666200000|2020-09-21 05:30:00|1816.19|1814.69|1814.02|1812.52|1816.25|1814.75|1814|1812.5|0
1600666500000|2020-09-21 05:35:00|1814.03|1812.53|1813.71|1812.21|1814.59|1813.09|1812.89|1811.39|0
1600666800000|2020-09-21 05:40:00|1813.72|1812.22|1814.09|1812.59|1815.04|1813.54|1813.68|1812.18|0
1600667100000|2020-09-21 05:45:00|1814.16|1812.66|1814.48|1812.98|1815.43|1813.93|1814.16|1812.66|0
1600667400000|2020-09-21 05:50:00|1814.47|1812.97|1814.75|1813.25|1814.76|1813.26|1813.76|1812.26|0
1600667700000|2020-09-21 05:55:00|1814.61|1813.11|1815.66|1814.16|1816.14|1814.64|1814.03|1812.53|0
1600668000000|2020-09-21 06:00:00|1815.8|1814.3|1814.79|1813.29|1816.21|1814.71|1814.27|1812.77|0
1600668300000|2020-09-21 06:05:00|1814.81|1813.31|1814.24|1812.74|1815.23|1813.73|1813.01|1811.51|0
1600668600000|2020-09-21 06:10:00|1814.26|1812.76|1814.49|1812.99|1815.24|1813.74|1813.51|1812.01|0
1600668900000|2020-09-21 06:15:00|1814.62|1813.12|1813.9|1812.4|1814.98|1813.48|1813.44|1811.94|0
1600669200000|2020-09-21 06:20:00|1813.91|1812.41|1812.47|1810.97|1813.91|1812.41|1812.44|1810.94|0
1600669500000|2020-09-21 06:25:00|1812.45|1810.95|1811.62|1810.12|1813.12|1811.62|1810.95|1809.45|0
1600669800000|2020-09-21 06:30:00|1811.63|1810.13|1822.95|1821.55|1828.95|1827.55|1811.62|1810.12|87
1600670100000|2020-09-21 06:35:00|1822.83|1821.43|1822.33|1820.93|1822.83|1821.43|1821.45|1820.05|26
1600670400000|2020-09-21 06:40:00|1822.45|1821.05|1822.58|1821.18|1822.7|1821.3|1822.08|1820.68|11
1600670700000|2020-09-21 06:45:00|1822.7|1821.3|1824.33|1822.93|1824.33|1822.93|1822.58|1821.18|14
1600671000000|2020-09-21 06:50:00|1824.2|1822.8|1825.2|1823.8|1825.2|1823.8|1823.7|1822.3|24
1600671300000|2020-09-21 06:55:00|1824.75|1823.25|1825.79|1824.29|1825.8|1824.3|1824.33|1822.83|0
1600671600000|2020-09-21 07:00:00|1825.38|1824.88|1815.13|1814.63|1825.38|1824.88|1814.13|1813.63|5084
1600671900000|2020-09-21 07:05:00|1815.38|1814.88|1812.13|1811.63|1817.88|1817.38|1811.63|1811.13|3299
1600672200000|2020-09-21 07:10:00|1811.88|1811.38|1810.88|1810.38|1813.38|1812.88|1810.13|1809.63|2619
1600672500000|2020-09-21 07:15:00|1811|1810.5|1810.13|1809.63|1811.13|1810.63|1808.38|1807.88|2901
1600672800000|2020-09-21 07:20:00|1810.63|1810.13|1803.5|1803|1810.63|1810.13|1803.13|1802.63|2221
1600673100000|2020-09-21 07:25:00|1803.38|1802.88|1806.63|1806.13|1807.13|1806.63|1802.88|1802.38|2375
1600673400000|2020-09-21 07:30:00|1806.75|1806.25|1803.38|1802.88|1807.25|1806.75|1801.88|1801.38|1833
1600673700000|2020-09-21 07:35:00|1803.25|1802.75|1801.13|1800.63|1804.38|1803.88|1801.13|1800.63|1551
1600674000000|2020-09-21 07:40:00|1801.51|1801.01|1802.76|1802.26|1803.26|1802.76|1801.01|1800.51|1390
1600674300000|2020-09-21 07:45:00|1802.63|1802.13|1802.38|1801.88|1803.76|1803.26|1801.63|1801.13|1318
1600674600000|2020-09-21 07:50:00|1802.26|1801.76|1797.01|1796.51|1802.51|1802.01|1796.51|1796.01|2392
1600674900000|2020-09-21 07:55:00|1796.88|1796.38|1800.26|1799.76|1800.26|1799.76|1796.01|1795.51|1712
1600675200000|2020-09-21 08:00:00|1800.38|1799.88|1802.51|1802.01|1802.76|1802.26|1799.51|1799.01|1579
1600675500000|2020-09-21 08:05:00|1802.38|1801.88|1800.01|1799.51|1802.38|1801.88|1799.88|1799.38|1253
1600675800000|2020-09-21 08:10:00|1800.26|1799.76|1798.13|1797.63|1800.51|1800.01|1797.76|1797.26|1196
1600676100000|2020-09-21 08:15:00|1798.01|1797.51|1797.01|1796.51|1798.51|1798.01|1796.51|1796.01|889
1600676400000|2020-09-21 08:20:00|1797.13|1796.63|1796.88|1796.38|1797.76|1797.26|1796.26|1795.76|728
1600676700000|2020-09-21 08:25:00|1797.01|1796.51|1796.26|1795.76|1797.26|1796.76|1794.63|1794.13|942
1600677000000|2020-09-21 08:30:00|1796.13|1795.63|1797.51|1797.01|1798.01|1797.51|1795.76|1795.26|1008
1600677300000|2020-09-21 08:35:00|1797.76|1797.26|1796.26|1795.76|1797.76|1797.26|1795.26|1794.76|822
1600677600000|2020-09-21 08:40:00|1796.38|1795.88|1792.76|1792.26|1796.51|1796.01|1792.26|1791.76|1523
1600677900000|2020-09-21 08:45:00|1792.63|1792.13|1790.26|1789.76|1792.76|1792.26|1789.51|1789.01|1672
1600678200000|2020-09-21 08:50:00|1790.13|1789.63|1790.88|1790.38|1791.01|1790.51|1789.26|1788.76|1572
1600678500000|2020-09-21 08:55:00|1790.76|1790.26|1792.51|1792.01|1792.51|1792.01|1790.01|1789.51|1817
1600678800000|2020-09-21 09:00:00|1792.63|1792.13|1792.01|1791.51|1793.26|1792.76|1791.88|1791.38|1527
1600679100000|2020-09-21 09:05:00|1791.88|1791.38|1793.51|1793.01|1793.76|1793.26|1791.76|1791.26|1440
1600679400000|2020-09-21 09:10:00|1793.63|1793.13|1796.76|1796.26|1797.51|1797.01|1793.26|1792.76|1128
1600679700000|2020-09-21 09:15:00|1796.63|1796.13|1799.01|1798.51|1799.01|1798.51|1796.51|1796.01|791
1600680000000|2020-09-21 09:20:00|1798.88|1798.38|1797.88|1797.38|1799.26|1798.76|1797.76|1797.26|896
1600680300000|2020-09-21 09:25:00|1798.01|1797.51|1796.51|1796.01|1798.76|1798.26|1795.88|1795.38|743
1600680600000|2020-09-21 09:30:00|1796.38|1795.88|1794.13|1793.63|1796.76|1796.26|1793.76|1793.26|906
1600680900000|2020-09-21 09:35:00|1794.01|1793.51|1792.63|1792.13|1794.51|1794.01|1792.26|1791.76|1083
1600681200000|2020-09-21 09:40:00|1792.51|1792.01|1791.51|1791.01|1793.26|1792.76|1791.26|1790.76|604
1600681500000|2020-09-21 09:45:00|1791.38|1790.88|1790.76|1790.26|1791.76|1791.26|1789.76|1789.26|1015
1600681800000|2020-09-21 09:50:00|1790.63|1790.13|1793.63|1793.13|1793.76|1793.26|1790.01|1789.51|1070
1600682100000|2020-09-21 09:55:00|1793.51|1793.01|1790.51|1790.01|1793.76|1793.26|1790.26|1789.76|720
1600682400000|2020-09-21 10:00:00|1790.38|1789.88|1789.26|1788.76|1791.01|1790.51|1788.26|1787.76|1138
1600682700000|2020-09-21 10:05:00|1789.13|1788.63|1788.01|1787.51|1789.76|1789.26|1788.01|1787.51|868
1600683000000|2020-09-21 10:10:00|1787.88|1787.38|1788.26|1787.76|1788.63|1788.13|1787.01|1786.51|942
1600683300000|2020-09-21 10:15:00|1788.13|1787.63|1787.51|1787.01|1788.76|1788.26|1786.76|1786.26|1103
1600683600000|2020-09-21 10:20:00|1787.38|1786.88|1791.26|1790.76|1791.26|1790.76|1786.76|1786.26|979
1600683900000|2020-09-21 10:25:00|1791.13|1790.63|1788.76|1788.26|1791.13|1790.63|1788.13|1787.63|664
1600684200000|2020-09-21 10:30:00|1788.63|1788.13|1790.76|1790.26|1791.26|1790.76|1788.26|1787.76|651
1600684500000|2020-09-21 10:35:00|1791.01|1790.51|1790.26|1789.76|1791.26|1790.76|1789.76|1789.26|427
1600684800000|2020-09-21 10:40:00|1790.01|1789.51|1788.76|1788.26|1790.38|1789.88|1787.76|1787.26|598
1600685100000|2020-09-21 10:45:00|1788.63|1788.13|1788.88|1788.38|1789.26|1788.76|1787.26|1786.76|389
1600685400000|2020-09-21 10:50:00|1789.01|1788.51|1791.13|1790.63|1791.51|1791.01|1788.38|1787.88|560
1600685700000|2020-09-21 10:55:00|1791.26|1790.76|1792.01|1791.51|1792.01|1791.51|1790.38|1789.88|472
1600686000000|2020-09-21 11:00:00|1792.13|1791.63|1791.26|1790.76|1793.26|1792.76|1790.51|1790.01|710
1600686300000|2020-09-21 11:05:00|1791.13|1790.63|1791.13|1790.63|1792.01|1791.51|1790.63|1790.13|499
1600686600000|2020-09-21 11:10:00|1791.01|1790.51|1792.51|1792.01|1792.63|1792.13|1790.76|1790.26|880
1600686900000|2020-09-21 11:15:00|1792.38|1791.88|1790.88|1790.38|1792.51|1792.01|1790.76|1790.26|392
1600687200000|2020-09-21 11:20:00|1791.01|1790.51|1790.76|1790.26|1791.76|1791.26|1790.26|1789.76|309
1600687500000|2020-09-21 11:25:00|1790.88|1790.38|1789.88|1789.38|1791.01|1790.51|1789.51|1789.01|341
1600687800000|2020-09-21 11:30:00|1789.76|1789.26|1791.26|1790.76|1791.63|1791.13|1789.76|1789.26|593
1600688100000|2020-09-21 11:35:00|1791.13|1790.63|1791.26|1790.76|1792.26|1791.76|1791.01|1790.51|325
1600688400000|2020-09-21 11:40:00|1791.61|1791.11|1792.36|1791.86|1793.11|1792.61|1790.73|1790.23|489
1600688700000|2020-09-21 11:45:00|1792.61|1792.11|1793.61|1793.11|1793.86|1793.36|1792.11|1791.61|413
1600689000000|2020-09-21 11:50:00|1793.73|1793.23|1794.86|1794.36|1794.86|1794.36|1793.36|1792.86|858
1600689300000|2020-09-21 11:55:00|1794.98|1794.48|1796.36|1795.86|1796.98|1796.48|1794.86|1794.36|617
1600689600000|2020-09-21 12:00:00|1796.23|1795.73|1796.11|1795.61|1796.86|1796.36|1795.36|1794.86|757
1600689900000|2020-09-21 12:05:00|1796.36|1795.86|1792.98|1792.48|1796.61|1796.11|1792.86|1792.36|579
1600690200000|2020-09-21 12:10:00|1793.11|1792.61|1793.11|1792.61|1793.86|1793.36|1792.36|1791.86|725
1600690500000|2020-09-21 12:15:00|1792.98|1792.48|1795.61|1795.11|1796.36|1795.86|1792.36|1791.86|1222
1600690800000|2020-09-21 12:20:00|1795.48|1794.98|1793.86|1793.36|1795.86|1795.36|1793.61|1793.11|475
1600691100000|2020-09-21 12:25:00|1793.98|1793.48|1793.36|1792.86|1795.11|1794.61|1792.86|1792.36|972
1600691400000|2020-09-21 12:30:00|1793.23|1792.73|1792.61|1792.11|1794.36|1793.86|1792.36|1791.86|563
1600691700000|2020-09-21 12:35:00|1792.48|1791.98|1793.61|1793.11|1794.11|1793.61|1792.36|1791.86|341
1600692000000|2020-09-21 12:40:00|1793.36|1792.86|1791.61|1791.11|1793.73|1793.23|1791.36|1790.86|574
1600692300000|2020-09-21 12:45:00|1791.86|1791.36|1793.11|1792.61|1793.36|1792.86|1791.61|1791.11|313
1600692600000|2020-09-21 12:50:00|1792.98|1792.48|1792.86|1792.36|1793.11|1792.61|1791.98|1791.48|511
1600692900000|2020-09-21 12:55:00|1792.98|1792.48|1794.61|1794.11|1794.98|1794.48|1792.73|1792.23|560
1600693200000|2020-09-21 13:00:00|1794.48|1793.98|1794.36|1793.86|1794.86|1794.36|1793.23|1792.73|638
1600693500000|2020-09-21 13:05:00|1794.23|1793.73|1791.11|1790.61|1794.23|1793.73|1791.11|1790.61|614
1600693800000|2020-09-21 13:10:00|1791.23|1790.73|1792.98|1792.48|1793.61|1793.11|1790.86|1790.36|792
1600694100000|2020-09-21 13:15:00|1793.11|1792.61|1793.36|1792.86|1794.11|1793.61|1792.36|1791.86|466
1600694400000|2020-09-21 13:20:00|1793.48|1792.98|1791.86|1791.36|1793.61|1793.11|1791.73|1791.23|406
1600694700000|2020-09-21 13:25:00|1791.98|1791.48|1792.61|1792.11|1793.11|1792.61|1791.11|1790.61|708
1600695000000|2020-09-21 13:30:00|1792.48|1791.98|1788.86|1788.36|1792.48|1791.98|1788.36|1787.86|2908
1600695300000|2020-09-21 13:35:00|1789.11|1788.61|1785.11|1784.61|1789.36|1788.86|1784.61|1784.11|2095
1600695600000|2020-09-21 13:40:00|1784.86|1784.36|1785.36|1784.86|1785.61|1785.11|1783.61|1783.11|1521
1600695900000|2020-09-21 13:45:00|1785.11|1784.61|1788.11|1787.61|1788.73|1788.23|1784.86|1784.36|1825
1600696200000|2020-09-21 13:50:00|1788.23|1787.73|1789.36|1788.86|1789.61|1789.11|1786.23|1785.73|1476
1600696500000|2020-09-21 13:55:00|1789.48|1788.98|1786.61|1786.11|1789.48|1788.98|1786.36|1785.86|1921
1600696800000|2020-09-21 14:00:00|1786.36|1785.86|1782.11|1781.61|1788.61|1788.11|1781.61|1781.11|3809
1600697100000|2020-09-21 14:05:00|1782.23|1781.73|1781.11|1780.61|1782.48|1781.98|1779.86|1779.36|2562
1600697400000|2020-09-21 14:10:00|1780.88|1780.38|1776.5|1776|1782.13|1781.63|1776.5|1776|2973
1600697700000|2020-09-21 14:15:00|1776.38|1775.88|1773.13|1772.63|1776.63|1776.13|1772.75|1772.25|2176
1600698000000|2020-09-21 14:20:00|1773.25|1772.75|1773|1772.5|1773.88|1773.38|1770.13|1769.63|1838
1600698300000|2020-09-21 14:25:00|1772.88|1772.38|1774.13|1773.63|1774.38|1773.88|1772.13|1771.63|1936
1600698600000|2020-09-21 14:30:00|1774|1773.5|1772.38|1771.88|1774.63|1774.13|1770.88|1770.38|1530
1600698900000|2020-09-21 14:35:00|1772.25|1771.75|1770.13|1769.63|1772.38|1771.88|1769.63|1769.13|1681
1600699200000|2020-09-21 14:40:00|1769.88|1769.38|1770.5|1770|1774|1773.5|1769.63|1769.13|2864
1600699500000|2020-09-21 14:45:00|1770.38|1769.88|1774.88|1774.38|1775.13|1774.63|1770|1769.5|1383
1600699800000|2020-09-21 14:50:00|1774.63|1774.13|1776.13|1775.63|1776.63|1776.13|1773.88|1773.38|1593
1600700100000|2020-09-21 14:55:00|1776.25|1775.75|1776.13|1775.63|1776.63|1776.13|1775.25|1774.75|1404
1600700400000|2020-09-21 15:00:00|1776|1775.5|1778.5|1778|1779.63|1779.13|1775.63|1775.13|2326
1600700700000|2020-09-21 15:05:00|1778.38|1777.88|1779.38|1778.88|1780.25|1779.75|1777.63|1777.13|2213
1600701000000|2020-09-21 15:10:00|1779.25|1778.75|1776.13|1775.63|1780.13|1779.63|1776.13|1775.63|2689
1600701300000|2020-09-21 15:15:00|1776.25|1775.75|1773.38|1772.88|1777.38|1776.88|1773|1772.5|3235
1600701600000|2020-09-21 15:20:00|1773.25|1772.75|1773.13|1771.63|1774.63|1774.13|1772|1771.5|4935
1600701900000|2020-09-21 15:25:00|1773.14|1771.64|1771.38|1769.88|1773.61|1772.11|1770.27|1768.77|2294
1600702200000|2020-09-21 15:30:00|1771.24|1769.74|1772.45|1771.05|1773.45|1772.05|1769.45|1768.05|529
1600702500000|2020-09-21 15:35:00|1773.08|1771.68|1774.33|1772.93|1775.83|1774.43|1772.45|1771.05|293
1600702800000|2020-09-21 15:40:00|1774.45|1773.05|1773.33|1771.93|1774.7|1773.3|1771.08|1769.68|137
1600703100000|2020-09-21 15:45:00|1773.45|1772.05|1775.2|1773.8|1775.33|1773.93|1773.45|1772.05|123
1600703400000|2020-09-21 15:50:00|1775.08|1773.68|1776.58|1775.18|1776.58|1775.18|1774.45|1773.05|93
1600703700000|2020-09-21 15:55:00|1776.83|1775.43|1777.47|1775.97|1777.47|1776.05|1776.83|1775.43|6
1600704000000|2020-09-21 16:00:00|1777.46|1775.96|1779.62|1778.12|1780.09|1778.59|1776.98|1775.48|0
1600704300000|2020-09-21 16:05:00|1779.61|1778.11|1780.47|1778.97|1781.55|1780.05|1779.55|1778.05|0
1600704600000|2020-09-21 16:10:00|1780.45|1778.95|1779.43|1777.93|1780.45|1778.95|1778.93|1777.43|0
1600704900000|2020-09-21 16:15:00|1779.44|1777.94|1779.55|1778.05|1780.06|1778.56|1778.35|1776.85|0
1600705200000|2020-09-21 16:20:00|1779.57|1778.07|1779.12|1777.62|1780.13|1778.63|1777.54|1776.04|0
1600705500000|2020-09-21 16:25:00|1779.1|1777.6|1780.28|1778.78|1780.84|1779.34|1779.07|1777.57|0
1600705800000|2020-09-21 16:30:00|1780.27|1778.77|1778.48|1776.98|1780.41|1778.91|1777.93|1776.43|0
1600706100000|2020-09-21 16:35:00|1778.49|1776.99|1779.59|1778.09|1780.2|1778.7|1778.49|1776.99|0
1600706400000|2020-09-21 16:40:00|1779.61|1778.11|1777.66|1776.16|1780.84|1779.34|1777.63|1776.13|0
1600706700000|2020-09-21 16:45:00|1777.65|1776.15|1775.75|1774.25|1778.23|1776.73|1775.06|1773.56|0
1600707000000|2020-09-21 16:50:00|1775.76|1774.26|1774.48|1772.98|1775.76|1774.26|1773.76|1772.26|0
1600707300000|2020-09-21 16:55:00|1774.5|1773|1775.16|1773.66|1775.17|1773.67|1773.78|1772.28|0
1600707600000|2020-09-21 17:00:00|1775.19|1773.69|1775.32|1773.82|1776.43|1774.93|1774.1|1772.6|0
1600707900000|2020-09-21 17:05:00|1775.33|1773.83|1776.32|1774.82|1776.81|1775.31|1774.68|1773.18|0
1600708200000|2020-09-21 17:10:00|1776.39|1774.89|1777.64|1776.14|1777.67|1776.17|1775.74|1774.24|0
1600708500000|2020-09-21 17:15:00|1777.62|1776.12|1777.72|1776.22|1778.79|1777.29|1777.62|1776.12|0
1600708800000|2020-09-21 17:20:00|1777.7|1776.2|1780.38|1778.88|1780.41|1778.91|1777.67|1776.17|0
1600709100000|2020-09-21 17:25:00|1780.39|1778.89|1780.33|1778.83|1780.41|1778.91|1779.74|1778.24|0
1600709400000|2020-09-21 17:30:00|1780.35|1778.85|1781.3|1779.8|1781.96|1780.46|1779.8|1778.3|0
1600709700000|2020-09-21 17:35:00|1781.23|1779.73|1782.41|1780.91|1782.47|1780.97|1780.78|1779.28|0
1600710000000|2020-09-21 17:40:00|1782.39|1780.89|1781.01|1779.51|1782.45|1780.95|1781.01|1779.51|0
1600710300000|2020-09-21 17:45:00|1781.03|1779.53|1781.35|1779.85|1782.46|1780.96|1780.8|1779.3|0
1600710600000|2020-09-21 17:50:00|1781.36|1779.86|1780.73|1779.23|1781.94|1780.44|1780.34|1778.84|0
1600710900000|2020-09-21 17:55:00|1780.71|1779.21|1780.8|1779.3|1781.37|1779.87|1779.61|1778.11|0
1600711200000|2020-09-21 18:00:00|1780.79|1779.29|1779.79|1778.29|1780.94|1779.44|1779.09|1777.59|0
1600711500000|2020-09-21 18:05:00|1779.76|1778.26|1777.24|1775.74|1779.76|1778.26|1776.63|1775.13|0
1600711800000|2020-09-21 18:10:00|1777.39|1775.89|1777.17|1775.67|1778.25|1776.75|1775.62|1774.12|0
1600712100000|2020-09-21 18:15:00|1777.19|1775.69|1776.55|1775.05|1778.25|1776.75|1775.99|1774.49|0
1600712400000|2020-09-21 18:20:00|1776.6|1775.1|1778.15|1776.65|1779.15|1777.65|1776.54|1775.04|0
1600712700000|2020-09-21 18:25:00|1778.13|1776.63|1778.14|1776.64|1779.72|1778.22|1777.61|1776.11|0
1600713000000|2020-09-21 18:30:00|1778.12|1776.62|1776.86|1775.36|1778.12|1776.62|1775.79|1774.29|0
1600713300000|2020-09-21 18:35:00|1776.87|1775.37|1776.8|1775.3|1776.91|1775.41|1775.78|1774.28|0
1600713600000|2020-09-21 18:40:00|1776.79|1775.29|1776.19|1774.69|1777.81|1776.31|1775.69|1774.19|0
1600713900000|2020-09-21 18:45:00|1776.18|1774.68|1775.71|1774.21|1776.75|1775.25|1775.65|1774.15|0
1600714200000|2020-09-21 18:50:00|1775.74|1774.24|1778.85|1777.35|1778.85|1777.35|1775.74|1774.24|0
1600714500000|2020-09-21 18:55:00|1778.84|1777.34|1780.01|1778.51|1781.03|1779.53|1778.82|1777.32|0
1600714800000|2020-09-21 19:00:00|1779.87|1778.37|1782.76|1781.26|1782.76|1781.26|1779.48|1777.98|0
1600715100000|2020-09-21 19:05:00|1782.77|1781.27|1783.11|1781.61|1783.13|1781.63|1782.02|1780.52|0
1600715400000|2020-09-21 19:10:00|1783.13|1781.63|1782.7|1781.2|1783.75|1782.25|1782.59|1781.09|0
1600715700000|2020-09-21 19:15:00|1782.73|1781.23|1783.72|1782.22|1784.75|1783.25|1782.62|1781.12|0
1600716000000|2020-09-21 19:20:00|1783.75|1782.25|1785.4|1783.9|1785.91|1784.41|1782.67|1781.17|0
1600716300000|2020-09-21 19:25:00|1785.47|1783.97|1784.14|1782.64|1785.87|1784.37|1784.09|1782.59|0
1600716600000|2020-09-21 19:30:00|1784.15|1782.65|1782.71|1781.21|1784.75|1783.25|1781.1|1779.6|0
1600716900000|2020-09-21 19:35:00|1782.69|1781.19|1784.94|1783.44|1785.53|1784.03|1782.25|1780.75|0
1600717200000|2020-09-21 19:40:00|1784.96|1783.46|1784.5|1783|1785.08|1783.58|1782.84|1781.34|0
1600717500000|2020-09-21 19:45:00|1784.53|1783.03|1783.44|1781.94|1785.09|1783.59|1783.44|1781.94|0
1600717800000|2020-09-21 19:50:00|1783.43|1781.93|1786.53|1785.03|1788.02|1786.52|1783.43|1781.93|0
1600718100000|2020-09-21 19:55:00|1786.51|1785.01|1789.08|1787.58|1789.36|1787.86|1786.09|1784.59|0
1600718400000|2020-09-21 20:00:00|1789.12|1787.62|1790.36|1788.86|1791.22|1789.72|1788.82|1787.32|0
1600718700000|2020-09-21 20:05:00|1790.38|1788.88|1789.31|1787.81|1791.59|1790.09|1789.16|1787.66|0
1600719000000|2020-09-21 20:10:00|1789.29|1787.79|1790.71|1789.21|1790.85|1789.35|1789.06|1787.56|0
1600719300000|2020-09-21 20:15:00|1790.69|1789.19|1790.52|1789.02|1791.05|1789.55|1790.43|1788.93|0
1600719600000|2020-09-21 20:20:00|1790.39|1788.89|1789.84|1788.34|1790.43|1788.93|1789.76|1788.26|0
1600719900000|2020-09-21 20:25:00|1789.93|1788.43|1789.73|1788.23|1789.97|1788.47|1789.52|1788.02|0
1600720200000|2020-09-21 20:30:00|1790.11|1788.61|1792.03|1790.53|1792.03|1790.53|1790.04|1788.54|0
1600720500000|2020-09-21 20:35:00|1792.01|1790.51|1790.34|1788.84|1792.11|1790.61|1790.09|1788.59|0
1600720800000|2020-09-21 20:40:00|1790.36|1788.86|1789.57|1788.07|1790.6|1789.1|1789.47|1787.97|0
1600721100000|2020-09-21 20:45:00|1789.55|1788.05|1789.45|1787.95|1789.7|1788.2|1789.16|1787.66|0
1600721400000|2020-09-21 20:50:00|1789.47|1787.97|1789.13|1787.63|1789.6|1788.1|1788.99|1787.49|0
1600721700000|2020-09-21 20:55:00|1789.11|1787.61|1787.39|1785.89|1789.13|1787.63|1787.06|1785.56|0
1600722000000|2020-09-21 21:00:00|1787.48|1785.98|1786.86|1785.36|1788.02|1786.52|1786.61|1785.11|0
1600722300000|2020-09-21 21:05:00|1786.9|1785.4|1786.48|1784.98|1786.9|1785.4|1786.48|1784.98|0
1600722600000|2020-09-21 21:10:00|1786.52|1785.02|1786.48|1784.98|1786.56|1785.06|1786.48|1784.98|0
1600722900000|2020-09-21 21:15:00|1786.4|1784.9|1786.36|1784.86|1786.48|1784.98|1786.31|1784.81|0
1600723200000|2020-09-21 21:20:00|1786.41|1784.91|1786.71|1785.21|1786.74|1785.24|1786.36|1784.86|0
1600723500000|2020-09-21 21:25:00|1786.66|1785.16|1786.32|1784.82|1786.71|1785.21|1786.28|1784.78|0
1600723800000|2020-09-21 21:30:00|1786.28|1784.78|1786.1|1784.6|1786.28|1784.78|1786.1|1784.6|0
1600724100000|2020-09-21 21:35:00|1785.97|1784.47|1785.93|1784.43|1785.97|1784.47|1785.89|1784.39|0
1600724400000|2020-09-21 21:40:00|1785.89|1784.39|1785.93|1784.43|1785.93|1784.43|1785.85|1784.35|0
1600724700000|2020-09-21 21:45:00|1786|1784.5|1786.08|1784.58|1786.08|1784.58|1785.96|1784.46|0
1600725000000|2020-09-21 21:50:00|1786.33|1784.83|1786.21|1784.71|1786.42|1784.92|1786.12|1784.62|0
1600725300000|2020-09-21 21:55:00|1786.12|1784.62|1786.25|1784.75|1786.29|1784.79|1786.12|1784.62|0
1600725600000|2020-09-21 22:00:00|1786.11|1784.61|1788.56|1787.06|1788.61|1787.11|1785.74|1784.24|0
1600725900000|2020-09-21 22:05:00|1788.57|1787.07|1788.46|1786.96|1788.66|1787.16|1787.65|1786.15|0
1600726200000|2020-09-21 22:10:00|1788.47|1786.97|1787.75|1786.25|1788.61|1787.11|1787.3|1785.8|0
1600726500000|2020-09-21 22:15:00|1787.76|1786.26|1787.5|1786|1787.86|1786.36|1787|1785.5|0
1600726800000|2020-09-21 22:20:00|1787.52|1786.02|1788.16|1786.66|1788.71|1787.21|1787.52|1786.02|0
1600727100000|2020-09-21 22:25:00|1788.17|1786.67|1787.75|1786.25|1788.25|1786.75|1787.5|1786|0
1600727400000|2020-09-21 22:30:00|1787.74|1786.24|1787.23|1785.73|1787.86|1786.36|1786.98|1785.48|0
1600727700000|2020-09-21 22:35:00|1787.24|1785.74|1787.23|1785.73|1787.69|1786.19|1787.23|1785.73|0
1600728000000|2020-09-21 22:40:00|1787.24|1785.74|1787.69|1786.19|1787.99|1786.49|1787.24|1785.74|0
1600728300000|2020-09-21 22:45:00|1787.71|1786.21|1787.69|1786.19|1788.04|1786.54|1787.44|1785.94|0
1600728600000|2020-09-21 22:50:00|1787.7|1786.2|1788.28|1786.78|1788.53|1787.03|1786.97|1785.47|0
1600728900000|2020-09-21 22:55:00|1788.29|1786.79|1788.03|1786.53|1788.48|1786.98|1788.03|1786.53|0
1600729200000|2020-09-21 23:00:00|1788.05|1786.55|1787.57|1786.07|1788.18|1786.68|1787.32|1785.82|0
1600729500000|2020-09-21 23:05:00|1787.58|1786.08|1787.33|1785.83|1787.62|1786.12|1786.98|1785.48|0
1600729800000|2020-09-21 23:10:00|1787.35|1785.85|1787.23|1785.73|1787.44|1785.94|1786.98|1785.48|0
1600730100000|2020-09-21 23:15:00|1787.25|1785.75|1787.83|1786.33|1788.19|1786.69|1787.23|1785.73|0
1600730400000|2020-09-21 23:20:00|1787.82|1786.32|1787.33|1785.83|1788.29|1786.79|1787.33|1785.83|0
1600730700000|2020-09-21 23:25:00|1787.35|1785.85|1788.29|1786.79|1788.29|1786.79|1787.35|1785.85|0
1600731000000|2020-09-21 23:30:00|1788.28|1786.78|1789.4|1787.9|1789.65|1788.15|1788.04|1786.54|0
1600731300000|2020-09-21 23:35:00|1789.42|1787.92|1790.39|1788.89|1790.39|1788.89|1789.4|1787.9|0
1600731600000|2020-09-21 23:40:00|1790.37|1788.87|1789.74|1788.24|1790.37|1788.87|1789.68|1788.18|0
1600731900000|2020-09-21 23:45:00|1789.72|1788.22|1789.83|1788.33|1789.99|1788.49|1789.53|1788.03|0
1600732200000|2020-09-21 23:50:00|1789.82|1788.32|1790.38|1788.88|1790.49|1788.99|1789.28|1787.78|0
1600732500000|2020-09-21 23:55:00|1790.36|1788.86|1791.44|1789.94|1791.85|1790.35|1790.24|1788.74|0
1600732800000|2020-09-22 00:00:00|1791.43|1789.93|1791|1789.5|1791.44|1789.94|1789.89|1788.39|0
1600733100000|2020-09-22 00:05:00|1790.99|1789.49|1793.09|1791.59|1793.19|1791.69|1790.6|1789.1|0
1600733400000|2020-09-22 00:10:00|1793.08|1791.58|1791.88|1790.38|1793.3|1791.8|1791.88|1790.38|0
1600733700000|2020-09-22 00:15:00|1791.87|1790.37|1793.76|1792.26|1794.04|1792.54|1790.73|1789.23|0
1600734000000|2020-09-22 00:20:00|1793.74|1792.24|1793.71|1792.21|1793.76|1792.26|1792.77|1791.27|0
1600734300000|2020-09-22 00:25:00|1793.64|1792.14|1793.28|1791.78|1793.71|1792.21|1792.77|1791.27|0
1600734600000|2020-09-22 00:30:00|1793.27|1791.77|1790.3|1788.8|1793.27|1791.77|1790.28|1788.78|0
1600734900000|2020-09-22 00:35:00|1790.28|1788.78|1789.82|1788.32|1790.51|1789.01|1789.21|1787.71|0
1600735200000|2020-09-22 00:40:00|1789.81|1788.31|1788.81|1787.31|1789.81|1788.31|1788.33|1786.83|0
1600735500000|2020-09-22 00:45:00|1788.8|1787.3|1789.04|1787.54|1789.08|1787.58|1787.81|1786.31|0
1600735800000|2020-09-22 00:50:00|1789.05|1787.55|1790.55|1789.05|1790.57|1789.07|1789.04|1787.54|0
1600736100000|2020-09-22 00:55:00|1790.56|1789.06|1790.51|1789.01|1791.06|1789.56|1790.5|1789|0
1600736400000|2020-09-22 01:00:00|1790.5|1789|1790.02|1788.52|1791|1789.5|1788.93|1787.43|0
1600736700000|2020-09-22 01:05:00|1790.03|1788.53|1789.48|1787.98|1790.03|1788.53|1788.95|1787.45|0
1600737000000|2020-09-22 01:10:00|1789.46|1787.96|1788.04|1786.54|1789.52|1788.02|1787.97|1786.47|0
1600737300000|2020-09-22 01:15:00|1788.01|1786.51|1784.45|1782.95|1788.46|1786.96|1783.95|1782.45|0
1600737600000|2020-09-22 01:20:00|1784.44|1782.94|1782.8|1781.3|1784.69|1783.19|1782.02|1780.52|0
1600737900000|2020-09-22 01:25:00|1782.81|1781.31|1786.14|1784.64|1786.21|1784.71|1782.53|1781.03|0
1600738200000|2020-09-22 01:30:00|1786.11|1784.61|1785.97|1784.47|1786.23|1784.73|1784.14|1782.64|0
1600738500000|2020-09-22 01:35:00|1785.96|1784.46|1788.25|1786.75|1788.72|1787.22|1785.72|1784.22|0
1600738800000|2020-09-22 01:40:00|1788.23|1786.73|1786.76|1785.26|1788.25|1786.75|1786.23|1784.73|0
1600739100000|2020-09-22 01:45:00|1786.9|1785.4|1786.68|1785.18|1787.24|1785.74|1785.9|1784.4|0
1600739400000|2020-09-22 01:50:00|1786.67|1785.17|1785.21|1783.71|1786.7|1785.2|1784.68|1783.18|0
1600739700000|2020-09-22 01:55:00|1785.2|1783.7|1784.24|1782.74|1785.71|1784.21|1784.22|1782.72|0
1600740000000|2020-09-22 02:00:00|1784.23|1782.73|1785.28|1783.78|1785.29|1783.79|1784.19|1782.69|0
1600740300000|2020-09-22 02:05:00|1785.27|1783.77|1786.73|1785.23|1786.76|1785.26|1785.24|1783.74|0
1600740600000|2020-09-22 02:10:00|1786.72|1785.22|1783.61|1782.11|1786.73|1785.23|1783.6|1782.1|0
1600740900000|2020-09-22 02:15:00|1783.63|1782.13|1782.06|1780.56|1784.1|1782.6|1781.83|1780.33|0
1600741200000|2020-09-22 02:20:00|1782.07|1780.57|1783.02|1781.52|1783.26|1781.76|1781.82|1780.32|0
1600741500000|2020-09-22 02:25:00|1783.09|1781.59|1782.3|1780.8|1783.8|1782.3|1782.3|1780.8|0
1600741800000|2020-09-22 02:30:00|1782.31|1780.81|1783.31|1781.81|1784.3|1782.8|1782.31|1780.81|0
1600742100000|2020-09-22 02:35:00|1783.32|1781.82|1783.29|1781.79|1783.78|1782.28|1782.76|1781.26|0
1600742400000|2020-09-22 02:40:00|1783.28|1781.78|1784.7|1783.2|1784.72|1783.22|1782.7|1781.2|0
1600742700000|2020-09-22 02:45:00|1784.71|1783.21|1785.63|1784.13|1785.68|1784.18|1784.18|1782.68|0
1600743000000|2020-09-22 02:50:00|1785.65|1784.15|1784.09|1782.59|1786.12|1784.62|1784.07|1782.57|0
1600743300000|2020-09-22 02:55:00|1784.1|1782.6|1785.39|1783.89|1785.65|1784.15|1784.09|1782.59|0
1600743600000|2020-09-22 03:00:00|1785.41|1783.91|1785.17|1783.67|1785.71|1784.21|1784.63|1783.13|0
1600743900000|2020-09-22 03:05:00|1785.18|1783.68|1786.68|1785.18|1787.17|1785.67|1785.18|1783.68|0
1600744200000|2020-09-22 03:10:00|1786.67|1785.17|1786.71|1785.21|1786.71|1785.21|1785.67|1784.17|0
1600744500000|2020-09-22 03:15:00|1786.69|1785.19|1788.17|1786.67|1788.18|1786.68|1786.68|1785.18|0
1600744800000|2020-09-22 03:20:00|1788.18|1786.68|1788.19|1786.69|1788.7|1787.2|1787.66|1786.16|0
1600745100000|2020-09-22 03:25:00|1788.2|1786.7|1788.17|1786.67|1788.67|1787.17|1787.69|1786.19|0
1600745400000|2020-09-22 03:30:00|1788.16|1786.66|1787.12|1785.62|1788.17|1786.67|1787.12|1785.62|0
1600745700000|2020-09-22 03:35:00|1787.14|1785.64|1788.67|1787.17|1788.69|1787.19|1787.12|1785.62|0
1600746000000|2020-09-22 03:40:00|1788.68|1787.18|1788.13|1786.63|1789.16|1787.66|1787.88|1786.38|0
1600746300000|2020-09-22 03:45:00|1788.14|1786.64|1787.63|1786.13|1788.14|1786.64|1787.11|1785.61|0
1600746600000|2020-09-22 03:50:00|1787.61|1786.11|1787.13|1785.63|1787.65|1786.15|1787.1|1785.6|0
1600746900000|2020-09-22 03:55:00|1787.15|1785.65|1786.63|1785.13|1787.66|1786.16|1786.63|1785.13|0
1600747200000|2020-09-22 04:00:00|1786.62|1785.12|1786.08|1784.58|1786.62|1785.12|1785.28|1783.78|0
1600747500000|2020-09-22 04:05:00|1786.1|1784.6|1786.6|1785.1|1786.6|1785.1|1786.08|1784.58|0
1600747800000|2020-09-22 04:10:00|1786.58|1785.08|1786.6|1785.1|1787.1|1785.6|1786.07|1784.57|0
1600748100000|2020-09-22 04:15:00|1786.59|1785.09|1786.58|1785.08|1786.62|1785.12|1786.05|1784.55|0
1600748400000|2020-09-22 04:20:00|1786.6|1785.1|1786.1|1784.6|1786.62|1785.12|1785.58|1784.08|0
1600748700000|2020-09-22 04:25:00|1786.11|1784.61|1785.58|1784.08|1786.57|1785.07|1785.06|1783.56|0
1600749000000|2020-09-22 04:30:00|1785.57|1784.07|1787.14|1785.64|1787.15|1785.65|1785.57|1784.07|0
1600749300000|2020-09-22 04:35:00|1787.15|1785.65|1787.09|1785.59|1787.64|1786.14|1787.09|1785.59|0
1600749600000|2020-09-22 04:40:00|1787.08|1785.58|1787.63|1786.13|1787.64|1786.14|1787.08|1785.58|0
1600749900000|2020-09-22 04:45:00|1787.62|1786.12|1787.62|1786.12|1787.64|1786.14|1787.12|1785.62|0
1600750200000|2020-09-22 04:50:00|1787.61|1786.11|1787.67|1786.17|1787.68|1786.18|1786.6|1785.1|0
1600750500000|2020-09-22 04:55:00|1787.66|1786.16|1787.66|1786.16|1787.67|1786.17|1786.66|1785.16|0
1600750800000|2020-09-22 05:00:00|1787.65|1786.15|1786.18|1784.68|1787.9|1786.4|1786.12|1784.62|0
1600751100000|2020-09-22 05:05:00|1786.19|1784.69|1785.68|1784.18|1786.66|1785.16|1785.65|1784.15|0
1600751400000|2020-09-22 05:10:00|1785.66|1784.16|1785.7|1784.2|1786.19|1784.69|1785.2|1783.7|0
1600751700000|2020-09-22 05:15:00|1785.69|1784.19|1784.62|1783.12|1785.69|1784.19|1784.15|1782.65|0
1600752000000|2020-09-22 05:20:00|1784.64|1783.14|1784.14|1782.64|1785.15|1783.65|1783.65|1782.15|0
1600752300000|2020-09-22 05:25:00|1784.15|1782.65|1783.94|1782.44|1784.67|1783.17|1783.41|1781.91|0
1600752600000|2020-09-22 05:30:00|1784.01|1782.51|1783.66|1782.16|1784.21|1782.71|1783.19|1781.69|0
1600752900000|2020-09-22 05:35:00|1783.65|1782.15|1782.66|1781.16|1784.11|1782.61|1782.57|1781.07|0
1600753200000|2020-09-22 05:40:00|1782.67|1781.17|1782.14|1780.64|1783.2|1781.7|1781.59|1780.09|0
1600753500000|2020-09-22 05:45:00|1782.15|1780.65|1780.2|1778.7|1782.62|1781.12|1780.2|1778.7|0
1600753800000|2020-09-22 05:50:00|1780.19|1778.69|1780.66|1779.16|1780.75|1779.25|1779.74|1778.24|0
1600754100000|2020-09-22 05:55:00|1780.64|1779.14|1780.67|1779.17|1781.13|1779.63|1779.92|1778.42|0
1600754400000|2020-09-22 06:00:00|1780.68|1779.18|1785.17|1783.67|1786.15|1784.65|1780.68|1779.18|0
1600754700000|2020-09-22 06:05:00|1785.18|1783.68|1783.67|1782.17|1785.68|1784.18|1783.21|1781.71|0
1600755000000|2020-09-22 06:10:00|1783.65|1782.15|1784.73|1783.23|1784.77|1783.27|1783.15|1781.65|0
1600755300000|2020-09-22 06:15:00|1784.74|1783.24|1778.95|1777.45|1785.23|1783.73|1778.94|1777.44|0
1600755600000|2020-09-22 06:20:00|1778.96|1777.46|1777.8|1776.3|1779.01|1777.51|1777.25|1775.75|0
1600755900000|2020-09-22 06:25:00|1777.81|1776.31|1779.03|1777.53|1781.39|1779.89|1777.33|1775.83|0
1600756200000|2020-09-22 06:30:00|1779.08|1777.58|1779.08|1777.68|1780.58|1779.18|1777.54|1776.04|41
1600756500000|2020-09-22 06:35:00|1778.58|1777.18|1780.58|1779.18|1781.45|1780.05|1778.08|1776.68|28
1600756800000|2020-09-22 06:40:00|1780.45|1779.05|1779.58|1778.18|1780.45|1779.05|1778.2|1776.8|13
1600757100000|2020-09-22 06:45:00|1778.2|1776.8|1780.45|1779.05|1780.45|1779.05|1778.2|1776.8|19
1600757400000|2020-09-22 06:50:00|1780.58|1779.18|1779.2|1777.8|1781.2|1779.8|1779.08|1777.68|50
1600757700000|2020-09-22 06:55:00|1779.64|1778.14|1783.58|1782.08|1784.05|1782.55|1779.56|1778.06|0
1600758000000|2020-09-22 07:00:00|1783.56|1782.06|1788.63|1788.13|1788.63|1788.13|1779.13|1778.63|3339
1600758300000|2020-09-22 07:05:00|1788.5|1788|1789.88|1789.38|1792.63|1792.13|1787.13|1786.63|3721
1600758600000|2020-09-22 07:10:00|1789.75|1789.25|1783.88|1783.38|1790.38|1789.88|1783.5|1783|3006
1600758900000|2020-09-22 07:15:00|1784.13|1783.63|1782.88|1782.38|1786.88|1786.38|1781.38|1780.88|2062
1600759200000|2020-09-22 07:20:00|1783.13|1782.63|1786.38|1785.88|1787.13|1786.63|1782.13|1781.63|1696
1600759500000|2020-09-22 07:25:00|1786.25|1785.75|1787.63|1787.13|1787.63|1787.13|1784.13|1783.63|1296
1600759800000|2020-09-22 07:30:00|1787.38|1786.88|1788.38|1787.88|1790.38|1789.88|1785.88|1785.38|1750
1600760100000|2020-09-22 07:35:00|1788.25|1787.75|1790.25|1789.75|1791.13|1790.63|1786.5|1786|1396
1600760400000|2020-09-22 07:40:00|1790.65|1790.15|1790.28|1789.78|1792.03|1791.53|1789.53|1789.03|1175
1600760700000|2020-09-22 07:45:00|1790.4|1789.9|1791.78|1791.28|1792.53|1792.03|1789.4|1788.9|881
1600761000000|2020-09-22 07:50:00|1791.9|1791.4|1791.03|1790.53|1793.4|1792.9|1791.03|1790.53|923
1600761300000|2020-09-22 07:55:00|1791.15|1790.65|1792.28|1791.78|1792.28|1791.78|1790.4|1789.9|1027
1600761600000|2020-09-22 08:00:00|1792.4|1791.9|1791.53|1791.03|1793.78|1793.28|1791.03|1790.53|1203
1600761900000|2020-09-22 08:05:00|1791.78|1791.28|1792.28|1791.78|1793.53|1793.03|1791.53|1791.03|1367
1600762200000|2020-09-22 08:10:00|1792.4|1791.9|1792.53|1792.03|1792.78|1792.28|1791.15|1790.65|1146
1600762500000|2020-09-22 08:15:00|1792.65|1792.15|1793.78|1793.28|1794.15|1793.65|1792.53|1792.03|853
1600762800000|2020-09-22 08:20:00|1793.65|1793.15|1791.78|1791.28|1794.03|1793.53|1791.53|1791.03|1089
1600763100000|2020-09-22 08:25:00|1791.9|1791.4|1791.4|1790.9|1792.78|1792.28|1790.78|1790.28|788
1600763400000|2020-09-22 08:30:00|1791.28|1790.78|1791.78|1791.28|1792.28|1791.78|1790.9|1790.4|538
1600763700000|2020-09-22 08:35:00|1791.65|1791.15|1789.78|1789.28|1792.03|1791.53|1789.03|1788.53|702
1600764000000|2020-09-22 08:40:00|1790.03|1789.53|1788.78|1788.28|1790.03|1789.53|1788.03|1787.53|423
1600764300000|2020-09-22 08:45:00|1788.65|1788.15|1788.65|1788.15|1789.53|1789.03|1788.53|1788.03|445
1600764600000|2020-09-22 08:50:00|1788.53|1788.03|1787.78|1787.28|1788.53|1788.03|1786.78|1786.28|542
1600764900000|2020-09-22 08:55:00|1787.9|1787.4|1789.28|1788.78|1789.53|1789.03|1787.78|1787.28|355
1600765200000|2020-09-22 09:00:00|1789.15|1788.65|1788.78|1788.28|1789.53|1789.03|1788.28|1787.78|584
1600765500000|2020-09-22 09:05:00|1788.65|1788.15|1789.9|1789.4|1790.03|1789.53|1788.53|1788.03|415
1600765800000|2020-09-22 09:10:00|1790.03|1789.53|1791.03|1790.53|1791.78|1791.28|1790.03|1789.53|588
1600766100000|2020-09-22 09:15:00|1791.15|1790.65|1790.65|1790.15|1791.78|1791.28|1790.53|1790.03|470
1600766400000|2020-09-22 09:20:00|1790.53|1790.03|1792.28|1791.78|1792.53|1792.03|1790.28|1789.78|358
1600766700000|2020-09-22 09:25:00|1792.4|1791.9|1793.03|1792.53|1794.53|1794.03|1792.4|1791.9|683
1600767000000|2020-09-22 09:30:00|1793.28|1792.78|1790.78|1790.28|1793.28|1792.78|1790.53|1790.03|381
1600767300000|2020-09-22 09:35:00|1791.15|1790.65|1790.78|1790.28|1791.78|1791.28|1790.53|1790.03|297
1600767600000|2020-09-22 09:40:00|1790.9|1790.4|1791.78|1791.28|1792.03|1791.53|1790.65|1790.15|452
1600767900000|2020-09-22 09:45:00|1792.03|1791.53|1790.78|1790.28|1792.03|1791.53|1790.28|1789.78|805
1600768200000|2020-09-22 09:50:00|1791.03|1790.53|1790.03|1789.53|1792.03|1791.53|1790.03|1789.53|558
1600768500000|2020-09-22 09:55:00|1790.15|1789.65|1789.53|1789.03|1790.53|1790.03|1789.4|1788.9|296
1600768800000|2020-09-22 10:00:00|1789.28|1788.78|1789.28|1788.78|1789.78|1789.28|1788.78|1788.28|620
1600769100000|2020-09-22 10:05:00|1789.03|1788.53|1787.53|1787.03|1789.53|1789.03|1787.53|1787.03|276
1600769400000|2020-09-22 10:10:00|1787.4|1786.9|1789.03|1788.53|1789.03|1788.53|1787.4|1786.9|442
1600769700000|2020-09-22 10:15:00|1789.28|1788.78|1787.28|1786.78|1789.28|1788.78|1787.28|1786.78|245
1600770000000|2020-09-22 10:20:00|1787.4|1786.9|1788.9|1788.4|1789.15|1788.65|1787.4|1786.9|370
1600770300000|2020-09-22 10:25:00|1789.03|1788.53|1788.4|1787.9|1789.28|1788.78|1788.28|1787.78|251
1600770600000|2020-09-22 10:30:00|1788.28|1787.78|1788.53|1788.03|1789.28|1788.78|1788.28|1787.78|367
1600770900000|2020-09-22 10:35:00|1788.28|1787.78|1787.28|1786.78|1789.03|1788.53|1787.28|1786.78|454
1600771200000|2020-09-22 10:40:00|1787.15|1786.65|1788.03|1787.53|1788.28|1787.78|1786.78|1786.28|540
1600771500000|2020-09-22 10:45:00|1787.9|1787.4|1787.03|1786.53|1788.15|1787.65|1786.53|1786.03|447
1600771800000|2020-09-22 10:50:00|1786.9|1786.4|1786.15|1785.65|1787.78|1787.28|1786.03|1785.53|368
1600772100000|2020-09-22 10:55:00|1786.03|1785.53|1786.03|1785.53|1788.03|1787.53|1785.78|1785.28|466
1600772400000|2020-09-22 11:00:00|1785.9|1785.4|1784.78|1784.28|1786.03|1785.53|1784.53|1784.03|438
1600772700000|2020-09-22 11:05:00|1784.65|1784.15|1785.28|1784.78|1786.03|1785.53|1784.53|1784.03|451
1600773000000|2020-09-22 11:10:00|1785.15|1784.65|1787.28|1786.78|1787.53|1787.03|1784.78|1784.28|353
1600773300000|2020-09-22 11:15:00|1787.4|1786.9|1788.03|1787.53|1788.28|1787.78|1787.28|1786.78|179
1600773600000|2020-09-22 11:20:00|1788.15|1787.65|1788.53|1788.03|1788.53|1788.03|1787.78|1787.28|175
1600773900000|2020-09-22 11:25:00|1788.65|1788.15|1788.53|1788.03|1789.03|1788.53|1788.03|1787.53|399
1600774200000|2020-09-22 11:30:00|1788.65|1788.15|1787.53|1787.03|1789.28|1788.78|1787.53|1787.03|411
1600774500000|2020-09-22 11:35:00|1787.4|1786.9|1787.65|1787.15|1788.78|1788.28|1787.28|1786.78|279
1600774800000|2020-09-22 11:40:00|1787.78|1787.28|1784.53|1784.03|1787.9|1787.4|1784.28|1783.78|323
1600775100000|2020-09-22 11:45:00|1784.28|1783.78|1783.78|1783.28|1784.78|1784.28|1783.65|1783.15|521
1600775400000|2020-09-22 11:50:00|1783.65|1783.15|1780.53|1780.03|1783.78|1783.28|1780.03|1779.53|866
1600775700000|2020-09-22 11:55:00|1780.4|1779.9|1780.4|1779.9|1780.78|1780.28|1779.53|1779.03|750
1600776000000|2020-09-22 12:00:00|1780.53|1780.03|1779.18|1778.68|1781.53|1781.03|1778.8|1778.3|1368
1600776300000|2020-09-22 12:05:00|1779.3|1778.8|1780.43|1779.93|1780.43|1779.93|1778.93|1778.43|550
1600776600000|2020-09-22 12:10:00|1780.3|1779.8|1781.18|1780.68|1782.18|1781.68|1779.8|1779.3|465
1600776900000|2020-09-22 12:15:00|1780.93|1780.43|1779.18|1778.68|1781.3|1780.8|1778.68|1778.18|1521
1600777200000|2020-09-22 12:20:00|1779.05|1778.55|1779.18|1778.68|1779.43|1778.93|1778.68|1778.18|959
1600777500000|2020-09-22 12:25:00|1779.3|1778.8|1780.93|1780.43|1781.18|1780.68|1779.3|1778.8|632
1600777800000|2020-09-22 12:30:00|1781.05|1780.55|1781.18|1780.68|1781.68|1781.18|1780.43|1779.93|311
1600778100000|2020-09-22 12:35:00|1781.05|1780.55|1781.68|1781.18|1781.68|1781.18|1780.18|1779.68|366
1600778400000|2020-09-22 12:40:00|1781.55|1781.05|1782.43|1781.93|1782.68|1782.18|1781.18|1780.68|372
1600778700000|2020-09-22 12:45:00|1782.55|1782.05|1782.3|1781.8|1782.93|1782.43|1781.93|1781.43|493
1600779000000|2020-09-22 12:50:00|1782.43|1781.93|1781.68|1781.18|1782.93|1782.43|1781.68|1781.18|572
1600779300000|2020-09-22 12:55:00|1781.8|1781.3|1782.18|1781.68|1782.43|1781.93|1781.43|1780.93|212
1600779600000|2020-09-22 13:00:00|1782.3|1781.8|1784.05|1783.55|1784.18|1783.68|1782.18|1781.68|514
1600779900000|2020-09-22 13:05:00|1783.93|1783.43|1785.18|1784.68|1785.3|1784.8|1782.93|1782.43|679
1600780200000|2020-09-22 13:10:00|1785.43|1784.93|1783.93|1783.43|1785.8|1785.3|1783.93|1783.43|465
1600780500000|2020-09-22 13:15:00|1783.68|1783.18|1783.43|1782.93|1783.93|1783.43|1782.8|1782.3|498
1600780800000|2020-09-22 13:20:00|1783.55|1783.05|1783.68|1783.18|1784.18|1783.68|1783.43|1782.93|439
1600781100000|2020-09-22 13:25:00|1783.93|1783.43|1784.68|1784.18|1785.43|1784.93|1783.43|1782.93|883
1600781400000|2020-09-22 13:30:00|1784.8|1784.3|1784.18|1783.68|1785.93|1785.43|1783.43|1782.93|1166
1600781700000|2020-09-22 13:35:00|1784.05|1783.55|1784.43|1783.93|1785.18|1784.68|1782.93|1782.43|1034
1600782000000|2020-09-22 13:40:00|1784.3|1783.8|1782.43|1781.93|1785.68|1785.18|1782.18|1781.68|914
1600782300000|2020-09-22 13:45:00|1782.55|1782.05|1781.18|1780.68|1783.18|1782.68|1781.18|1780.68|1176
1600782600000|2020-09-22 13:50:00|1781.05|1780.55|1780.68|1780.18|1781.68|1781.18|1779.18|1778.68|1744
1600782900000|2020-09-22 13:55:00|1780.55|1780.05|1778.05|1777.55|1780.68|1780.18|1777.68|1777.18|1345
1600783200000|2020-09-22 14:00:00|1777.68|1777.18|1779.43|1778.93|1779.68|1779.18|1777.18|1776.68|1753
1600783500000|2020-09-22 14:05:00|1779.3|1778.8|1780.43|1779.93|1780.68|1780.18|1778.43|1777.93|1424
1600783800000|2020-09-22 14:10:00|1780.27|1779.77|1781.52|1781.02|1782.02|1781.52|1779.27|1778.77|947
1600784100000|2020-09-22 14:15:00|1781.64|1781.14|1784.52|1784.02|1784.64|1784.14|1781.64|1781.14|1007
1600784400000|2020-09-22 14:20:00|1784.64|1784.14|1784.02|1783.52|1785.77|1785.27|1783.89|1783.39|1034
1600784700000|2020-09-22 14:25:00|1784.14|1783.64|1787.02|1786.52|1787.02|1786.52|1783.02|1782.52|1281
1600785000000|2020-09-22 14:30:00|1786.89|1786.39|1788.77|1788.27|1789.02|1788.52|1786.89|1786.39|1374
1600785300000|2020-09-22 14:35:00|1788.89|1788.39|1788.64|1788.14|1790.77|1790.27|1788.52|1788.02|2100
1600785600000|2020-09-22 14:40:00|1788.77|1788.27|1787.02|1786.52|1788.77|1788.27|1786.27|1785.77|1903
1600785900000|2020-09-22 14:45:00|1787.14|1786.64|1784.77|1784.27|1787.27|1786.77|1784.77|1784.27|974
1600786200000|2020-09-22 14:50:00|1784.89|1784.39|1785.77|1785.27|1787.02|1786.52|1784.64|1784.14|769
1600786500000|2020-09-22 14:55:00|1785.89|1785.39|1781.52|1781.02|1785.89|1785.39|1781.27|1780.77|1214
1600786800000|2020-09-22 15:00:00|1781.27|1780.77|1778.27|1777.77|1782.02|1781.52|1777.52|1777.02|2216
1600787100000|2020-09-22 15:05:00|1778.52|1778.02|1779.52|1779.02|1780.02|1779.52|1777.52|1777.02|1600
1600787400000|2020-09-22 15:10:00|1779.64|1779.14|1782.27|1781.77|1782.77|1782.27|1779.52|1779.02|1588
1600787700000|2020-09-22 15:15:00|1782.02|1781.52|1784.02|1783.52|1784.64|1784.14|1782.02|1781.52|1969
1600788000000|2020-09-22 15:20:00|1784.14|1783.64|1785.25|1783.75|1785.27|1784.77|1784.02|1783.52|2839
1600788300000|2020-09-22 15:25:00|1785.26|1783.76|1782.91|1781.41|1785.27|1783.77|1782.39|1780.89|667
1600788600000|2020-09-22 15:30:00|1783.05|1781.55|1776.84|1775.44|1783.51|1782.01|1775.72|1774.32|199
1600788900000|2020-09-22 15:35:00|1776.72|1775.32|1776.34|1774.94|1777.84|1776.44|1776.34|1774.94|228
1600789200000|2020-09-22 15:40:00|1776.09|1774.69|1777.34|1775.94|1778.09|1776.69|1775.34|1773.94|77
1600789500000|2020-09-22 15:45:00|1777.22|1775.82|1778.34|1776.94|1778.47|1777.07|1776.84|1775.44|20
1600789800000|2020-09-22 15:50:00|1778.22|1776.82|1777.22|1775.82|1779.34|1777.94|1777.22|1775.82|94
1600790100000|2020-09-22 15:55:00|1777.97|1776.57|1778.43|1776.93|1779.47|1778.07|1777.97|1776.57|55
1600790400000|2020-09-22 16:00:00|1778.42|1776.92|1780.03|1778.53|1780.05|1778.55|1778.4|1776.9|0
1600790700000|2020-09-22 16:05:00|1780.04|1778.54|1780.02|1778.52|1780.57|1779.07|1780.01|1778.51|0
1600791000000|2020-09-22 16:10:00|1780.04|1778.54|1779.7|1778.2|1780.63|1779.13|1779.19|1777.69|0
1600791300000|2020-09-22 16:15:00|1779.69|1778.19|1778.11|1776.61|1779.69|1778.19|1777.88|1776.38|0
1600791600000|2020-09-22 16:20:00|1778.12|1776.62|1778.17|1776.67|1778.71|1777.21|1777.59|1776.09|0
1600791900000|2020-09-22 16:25:00|1778.18|1776.68|1778.64|1777.14|1778.68|1777.18|1777.1|1775.6|0
1600792200000|2020-09-22 16:30:00|1778.65|1777.15|1777.18|1775.68|1779.18|1777.68|1777.18|1775.68|0
1600792500000|2020-09-22 16:35:00|1777.2|1775.7|1778.23|1776.73|1778.77|1777.27|1777.12|1775.62|0
1600792800000|2020-09-22 16:40:00|1778.22|1776.72|1778.19|1776.69|1778.25|1776.75|1777.18|1775.68|0
1600793100000|2020-09-22 16:45:00|1778.22|1776.72|1775.59|1774.09|1778.22|1776.72|1775.1|1773.6|0
1600793400000|2020-09-22 16:50:00|1775.58|1774.08|1774.6|1773.1|1776.09|1774.59|1774.08|1772.58|0
1600793700000|2020-09-22 16:55:00|1774.59|1773.09|1773.36|1771.86|1774.6|1773.1|1771.78|1770.28|0
1600794000000|2020-09-22 17:00:00|1773.37|1771.87|1774.27|1772.77|1774.76|1773.26|1773.26|1771.76|0
1600794300000|2020-09-22 17:05:00|1774.25|1772.75|1775.29|1773.79|1775.29|1773.79|1773.71|1772.21|0
1600794600000|2020-09-22 17:10:00|1775.28|1773.78|1776.31|1774.81|1776.82|1775.32|1775.26|1773.76|0
1600794900000|2020-09-22 17:15:00|1776.29|1774.79|1777.74|1776.24|1777.74|1776.24|1776.26|1774.76|0
1600795200000|2020-09-22 17:20:00|1777.6|1776.1|1779.39|1777.89|1779.39|1777.89|1777.25|1775.75|0
1600795500000|2020-09-22 17:25:00|1779.4|1777.9|1779.41|1777.91|1779.45|1777.95|1778.86|1777.36|0
1600795800000|2020-09-22 17:30:00|1779.39|1777.89|1779.39|1777.89|1779.91|1778.41|1778.89|1777.39|0
1600796100000|2020-09-22 17:35:00|1779.4|1777.9|1779.91|1778.41|1779.94|1778.44|1778.87|1777.37|0
1600796400000|2020-09-22 17:40:00|1779.92|1778.42|1780.01|1778.51|1780.5|1779|1779.4|1777.9|0
1600796700000|2020-09-22 17:45:00|1780.03|1778.53|1781.55|1780.05|1781.58|1780.08|1779.97|1778.47|0
1600797000000|2020-09-22 17:50:00|1781.41|1779.91|1781.55|1780.05|1781.61|1780.11|1780.56|1779.06|0
1600797300000|2020-09-22 17:55:00|1781.53|1780.03|1781.9|1780.4|1781.9|1780.4|1780.96|1779.46|0
1600797600000|2020-09-22 18:00:00|1781.92|1780.42|1784.38|1782.88|1784.38|1782.88|1781.92|1780.42|0
1600797900000|2020-09-22 18:05:00|1784.37|1782.87|1783.73|1782.23|1784.38|1782.88|1783.7|1782.2|0
1600798200000|2020-09-22 18:10:00|1783.75|1782.25|1783.81|1782.31|1784.3|1782.8|1783.12|1781.62|0
1600798500000|2020-09-22 18:15:00|1783.82|1782.32|1784.31|1782.81|1784.81|1783.31|1783.25|1781.75|0
1600798800000|2020-09-22 18:20:00|1784.3|1782.8|1782.63|1781.13|1784.3|1782.8|1782.11|1780.61|0
1600799100000|2020-09-22 18:25:00|1782.64|1781.14|1783.74|1782.24|1783.74|1782.24|1782.63|1781.13|0
1600799400000|2020-09-22 18:30:00|1783.76|1782.26|1782.21|1780.71|1783.85|1782.35|1782.19|1780.69|0
1600799700000|2020-09-22 18:35:00|1782.19|1780.69|1783.29|1781.79|1783.79|1782.29|1781.7|1780.2|0
1600800000000|2020-09-22 18:40:00|1783.27|1781.77|1783.6|1782.1|1784.65|1783.15|1783.02|1781.52|0
1600800300000|2020-09-22 18:45:00|1783.61|1782.11|1783.06|1781.56|1783.64|1782.14|1782.56|1781.06|0
1600800600000|2020-09-22 18:50:00|1783.05|1781.55|1782.05|1780.55|1783.11|1781.61|1782.01|1780.51|0
1600800900000|2020-09-22 18:55:00|1782.03|1780.53|1782.55|1781.05|1783.63|1782.13|1782|1780.5|0
1600801200000|2020-09-22 19:00:00|1782.53|1781.03|1782.06|1780.56|1782.59|1781.09|1781.47|1779.97|0
1600801500000|2020-09-22 19:05:00|1782.08|1780.58|1784.13|1782.63|1784.17|1782.67|1782.03|1780.53|0
1600801800000|2020-09-22 19:10:00|1784.11|1782.61|1783.52|1782.02|1784.18|1782.68|1783.06|1781.56|0
1600802100000|2020-09-22 19:15:00|1783.54|1782.04|1784.16|1782.66|1784.19|1782.69|1782.47|1780.97|0
1600802400000|2020-09-22 19:20:00|1784.14|1782.64|1784.23|1782.73|1784.72|1783.22|1783.11|1781.61|0
1600802700000|2020-09-22 19:25:00|1784.25|1782.75|1785.93|1784.43|1786.03|1784.53|1784.23|1782.73|0
1600803000000|2020-09-22 19:30:00|1785.91|1784.41|1784.85|1783.35|1785.93|1784.43|1784.19|1782.69|0
1600803300000|2020-09-22 19:35:00|1784.83|1783.33|1787.14|1785.64|1787.15|1785.65|1784.77|1783.27|0
1600803600000|2020-09-22 19:40:00|1787.12|1785.62|1788.13|1786.63|1788.73|1787.23|1787.06|1785.56|0
1600803900000|2020-09-22 19:45:00|1788.15|1786.65|1791.62|1790.12|1791.73|1790.23|1788.03|1786.53|0
1600804200000|2020-09-22 19:50:00|1791.66|1790.16|1791.21|1789.71|1791.66|1790.16|1789.22|1787.72|0
1600804500000|2020-09-22 19:55:00|1791.23|1789.73|1791.1|1789.6|1792.05|1790.55|1790.62|1789.12|0
1600804800000|2020-09-22 20:00:00|1790.91|1789.41|1790.45|1788.95|1791.05|1789.55|1790.2|1788.7|0
1600805100000|2020-09-22 20:05:00|1790.43|1788.93|1789.44|1787.94|1790.43|1788.93|1789.33|1787.83|0
1600805400000|2020-09-22 20:10:00|1789.42|1787.92|1789.04|1787.54|1789.57|1788.07|1787.51|1786.01|0
1600805700000|2020-09-22 20:15:00|1788.96|1787.46|1789.18|1787.68|1789.46|1787.96|1788.96|1787.46|0
1600806000000|2020-09-22 20:20:00|1789.27|1787.77|1789.27|1787.77|1789.27|1787.77|1789.18|1787.68|0
1600806300000|2020-09-22 20:25:00|1789.31|1787.81|1789.18|1787.68|1789.35|1787.85|1789.1|1787.6|0
1600806600000|2020-09-22 20:30:00|1789.25|1787.75|1789.72|1788.22|1790.33|1788.83|1789.14|1787.64|0
1600806900000|2020-09-22 20:35:00|1789.7|1788.2|1788.51|1787.01|1789.83|1788.33|1788.26|1786.76|0
1600807200000|2020-09-22 20:40:00|1788.49|1786.99|1788.22|1786.72|1789.12|1787.62|1787.97|1786.47|0
1600807500000|2020-09-22 20:45:00|1788.2|1786.7|1787.97|1786.47|1788.47|1786.97|1787.87|1786.37|0
1600807800000|2020-09-22 20:50:00|1787.99|1786.49|1788.46|1786.96|1788.46|1786.96|1787.96|1786.46|0
1600808100000|2020-09-22 20:55:00|1788.44|1786.94|1788.8|1787.3|1789.32|1787.82|1788.21|1786.71|0
1600808400000|2020-09-22 21:00:00|1788.76|1787.26|1788.63|1787.13|1788.8|1787.3|1788.5|1787|0
1600808700000|2020-09-22 21:05:00|1788.76|1787.26|1788.78|1787.28|1788.8|1787.3|1788.74|1787.24|0
1600809000000|2020-09-22 21:10:00|1788.74|1787.24|1788.78|1787.28|1788.78|1787.28|1788.74|1787.24|0
1600809600000|2020-09-22 21:20:00|1788.69|1787.19|1788.69|1787.19|1788.74|1787.24|1788.69|1787.19|0
1600809900000|2020-09-22 21:25:00|1788.74|1787.24|1788.69|1787.19|1788.78|1787.28|1788.69|1787.19|0
1600810200000|2020-09-22 21:30:00|1788.57|1787.07|1788.77|1787.27|1788.89|1787.39|1788.47|1786.97|0
1600810500000|2020-09-22 21:35:00|1788.64|1787.14|1788.6|1787.1|1788.73|1787.23|1788.6|1787.1|0
1600810800000|2020-09-22 21:40:00|1788.68|1787.18|1788.81|1787.31|1788.81|1787.31|1788.64|1787.14|0
1600811100000|2020-09-22 21:45:00|1788.77|1787.27|1788.91|1787.41|1788.91|1787.41|1788.68|1787.18|0
1600811400000|2020-09-22 21:50:00|1788.87|1787.37|1789.08|1787.58|1789.21|1787.71|1788.87|1787.37|0
1600811700000|2020-09-22 21:55:00|1789.12|1787.62|1789.04|1787.54|1789.29|1787.79|1789.04|1787.54|0
1600812000000|2020-09-22 22:00:00|1789.2|1787.7|1788.6|1787.1|1790.27|1788.77|1788.51|1787.01|0
1600812300000|2020-09-22 22:05:00|1788.59|1787.09|1789.11|1787.61|1789.11|1787.61|1788.4|1786.9|0
1600812600000|2020-09-22 22:10:00|1789.13|1787.63|1788.68|1787.18|1789.29|1787.79|1788.53|1787.03|0
1600812900000|2020-09-22 22:15:00|1788.67|1787.17|1787.28|1785.78|1788.78|1787.28|1786.52|1785.02|0
1600813200000|2020-09-22 22:20:00|1787.3|1785.8|1787.76|1786.26|1787.82|1786.32|1786.92|1785.42|0
1600813500000|2020-09-22 22:25:00|1787.75|1786.25|1787.92|1786.42|1787.92|1786.42|1787.46|1785.96|0
1600813800000|2020-09-22 22:30:00|1787.93|1786.43|1789.63|1788.13|1790.13|1788.63|1787.93|1786.43|0
1600814100000|2020-09-22 22:35:00|1789.64|1788.14|1788.67|1787.17|1790.24|1788.74|1788.32|1786.82|0
1600814400000|2020-09-22 22:40:00|1788.66|1787.16|1787.46|1785.96|1788.66|1787.16|1787.16|1785.66|0
1600814700000|2020-09-22 22:45:00|1787.48|1785.98|1787.11|1785.61|1788.17|1786.67|1786.71|1785.21|0
1600815000000|2020-09-22 22:50:00|1787.14|1785.64|1786.71|1785.21|1787.26|1785.76|1785.85|1784.35|0
1600815300000|2020-09-22 22:55:00|1786.72|1785.22|1785.95|1784.45|1786.85|1785.35|1785.64|1784.14|0
1600815600000|2020-09-22 23:00:00|1785.94|1784.44|1785.66|1784.16|1786.42|1784.92|1785.34|1783.84|0
1600815900000|2020-09-22 23:05:00|1785.67|1784.17|1786.01|1784.51|1786.21|1784.71|1785.46|1783.96|0
1600816200000|2020-09-22 23:10:00|1786.02|1784.52|1786.21|1784.71|1786.31|1784.81|1785.35|1783.85|0
1600816500000|2020-09-22 23:15:00|1786.22|1784.72|1785.96|1784.46|1786.56|1785.06|1785.91|1784.41|0
1600816800000|2020-09-22 23:20:00|1785.94|1784.44|1786.56|1785.06|1786.67|1785.17|1785.51|1784.01|0
1600817100000|2020-09-22 23:25:00|1786.57|1785.07|1786.42|1784.92|1786.67|1785.17|1786.06|1784.56|0
1600817400000|2020-09-22 23:30:00|1786.44|1784.94|1786.21|1784.71|1787.07|1785.57|1786.06|1784.56|0
1600817700000|2020-09-22 23:35:00|1786.19|1784.69|1787.17|1785.67|1787.42|1785.92|1786.06|1784.56|0
1600818000000|2020-09-22 23:40:00|1787.19|1785.69|1788.92|1787.42|1789.33|1787.83|1787.17|1785.67|0
1600818300000|2020-09-22 23:45:00|1788.93|1787.43|1789.12|1787.62|1789.33|1787.83|1788.51|1787.01|0
1600818600000|2020-09-22 23:50:00|1789.13|1787.63|1790.08|1788.58|1790.33|1788.83|1789.13|1787.63|0
1600818900000|2020-09-22 23:55:00|1790.09|1788.59|1790.74|1789.24|1790.74|1789.24|1789.47|1787.97|0
1600819200000|2020-09-23 00:00:00|1790.72|1789.22|1790.91|1789.41|1791.52|1790.02|1790.24|1788.74|0
1600819500000|2020-09-23 00:05:00|1790.89|1789.39|1790.91|1789.41|1791.06|1789.56|1790.2|1788.7|0
1600819800000|2020-09-23 00:10:00|1790.93|1789.43|1790.31|1788.81|1791.27|1789.77|1790.2|1788.7|0
1600820100000|2020-09-23 00:15:00|1790.32|1788.82|1792.23|1790.73|1793.23|1791.73|1789.9|1788.4|0
1600820400000|2020-09-23 00:20:00|1792.22|1790.72|1791.65|1790.15|1792.24|1790.74|1791.24|1789.74|0
1600820700000|2020-09-23 00:25:00|1791.66|1790.16|1792.08|1790.58|1792.14|1790.64|1791.16|1789.66|0
1600821000000|2020-09-23 00:30:00|1792.07|1790.57|1791.08|1789.58|1792.57|1791.07|1790.58|1789.08|0
1600821300000|2020-09-23 00:35:00|1791.09|1789.59|1790.12|1788.62|1791.11|1789.61|1790.09|1788.59|0
1600821600000|2020-09-23 00:40:00|1790.13|1788.63|1791.64|1790.14|1791.64|1790.14|1790.13|1788.63|0
1600821900000|2020-09-23 00:45:00|1791.66|1790.16|1788.75|1787.25|1792.14|1790.64|1787.96|1786.46|0
1600822200000|2020-09-23 00:50:00|1788.67|1787.17|1788.56|1787.06|1789.01|1787.51|1788.05|1786.55|0
1600822500000|2020-09-23 00:55:00|1788.57|1787.07|1787|1785.5|1789.1|1787.6|1786.99|1785.49|0
1600822800000|2020-09-23 01:00:00|1786.99|1785.49|1787.52|1786.02|1788.06|1786.56|1786.99|1785.49|0
1600823100000|2020-09-23 01:05:00|1787.51|1786.01|1786.53|1785.03|1787.55|1786.05|1786.06|1784.56|0
1600823400000|2020-09-23 01:10:00|1786.46|1784.96|1785.53|1784.03|1786.56|1785.06|1785|1783.5|0
1600823700000|2020-09-23 01:15:00|1785.54|1784.04|1786.96|1785.46|1787.94|1786.44|1785.48|1783.98|0
1600824000000|2020-09-23 01:20:00|1786.97|1785.47|1786.96|1785.46|1787.49|1785.99|1786.48|1784.98|0
1600824300000|2020-09-23 01:25:00|1786.94|1785.44|1786.66|1785.16|1787.23|1785.73|1785.97|1784.47|0
1600824600000|2020-09-23 01:30:00|1786.65|1785.15|1788.76|1787.26|1788.77|1787.27|1785.89|1784.39|0
1600824900000|2020-09-23 01:35:00|1788.78|1787.28|1789.1|1787.6|1790.3|1788.8|1788.52|1787.02|0
1600825200000|2020-09-23 01:40:00|1789.24|1787.74|1787.58|1786.08|1789.55|1788.05|1787.56|1786.06|0
1600825500000|2020-09-23 01:45:00|1787.59|1786.09|1789.61|1788.11|1789.61|1788.11|1787.58|1786.08|0
1600825800000|2020-09-23 01:50:00|1789.6|1788.1|1789.68|1788.18|1790.14|1788.64|1788.66|1787.16|0
1600826100000|2020-09-23 01:55:00|1789.66|1788.16|1789.64|1788.14|1790.15|1788.65|1789.14|1787.64|0
1600826400000|2020-09-23 02:00:00|1789.63|1788.13|1789.87|1788.37|1791.13|1789.63|1789.17|1787.67|0
1600826700000|2020-09-23 02:05:00|1789.88|1788.38|1789.1|1787.6|1790.13|1788.63|1788.61|1787.11|0
1600827000000|2020-09-23 02:10:00|1789.08|1787.58|1788.52|1787.02|1789.55|1788.05|1788.31|1786.81|0
1600827300000|2020-09-23 02:15:00|1788.51|1787.01|1789.51|1788.01|1789.99|1788.49|1788.5|1787|0
1600827600000|2020-09-23 02:20:00|1789.52|1788.02|1788.26|1786.76|1790.56|1789.06|1788.02|1786.52|0
1600827900000|2020-09-23 02:25:00|1788.19|1786.69|1788.49|1786.99|1789.03|1787.53|1787.97|1786.47|0
1600828200000|2020-09-23 02:30:00|1788.5|1787|1788.73|1787.23|1788.73|1787.23|1787|1785.5|0
1600828500000|2020-09-23 02:35:00|1788.66|1787.16|1787.38|1785.88|1789.49|1787.99|1787.12|1785.62|0
1600828800000|2020-09-23 02:40:00|1787.39|1785.89|1787.17|1785.67|1788.18|1786.68|1787.15|1785.65|0
1600829100000|2020-09-23 02:45:00|1787.16|1785.66|1787.7|1786.2|1788.44|1786.94|1786.7|1785.2|0
1600829400000|2020-09-23 02:50:00|1787.77|1786.27|1788.15|1786.65|1788.67|1787.17|1787.67|1786.17|0
1600829700000|2020-09-23 02:55:00|1788.17|1786.67|1787.87|1786.37|1788.65|1787.15|1787.86|1786.36|0
1600830000000|2020-09-23 03:00:00|1787.8|1786.3|1786.15|1784.65|1787.8|1786.3|1786.13|1784.63|0
1600830300000|2020-09-23 03:05:00|1786.16|1784.66|1786.62|1785.12|1787.12|1785.62|1785.89|1784.39|0
1600830600000|2020-09-23 03:10:00|1786.85|1785.35|1787.65|1786.15|1788.11|1786.61|1786.85|1785.35|0
1600830900000|2020-09-23 03:15:00|1787.67|1786.17|1789.15|1787.65|1789.19|1787.69|1787.39|1785.89|0
1600831200000|2020-09-23 03:20:00|1789.14|1787.64|1789.17|1787.67|1789.2|1787.7|1788.67|1787.17|0
1600831500000|2020-09-23 03:25:00|1789.1|1787.6|1789.43|1787.93|1789.43|1787.93|1788.67|1787.17|0
1600831800000|2020-09-23 03:30:00|1789.66|1788.16|1789.75|1788.25|1790.74|1789.24|1789.66|1788.16|0
1600832100000|2020-09-23 03:35:00|1789.74|1788.24|1788.95|1787.45|1789.99|1788.49|1788.72|1787.22|0
1600832400000|2020-09-23 03:40:00|1788.94|1787.44|1789.2|1787.7|1789.43|1787.93|1788.94|1787.44|0
1600832700000|2020-09-23 03:45:00|1789.19|1787.69|1789.71|1788.21|1789.72|1788.22|1788.7|1787.2|0
1600833000000|2020-09-23 03:50:00|1789.72|1788.22|1788.72|1787.22|1789.75|1788.25|1788.7|1787.2|0
1600833300000|2020-09-23 03:55:00|1788.73|1787.23|1788.73|1787.23|1789.23|1787.73|1788.23|1786.73|0
1600833600000|2020-09-23 04:00:00|1788.72|1787.22|1789.22|1787.72|1789.7|1788.2|1788.2|1786.7|0
1600833900000|2020-09-23 04:05:00|1789.21|1787.71|1790.45|1788.95|1790.71|1789.21|1789.21|1787.71|0
1600834200000|2020-09-23 04:10:00|1790.38|1788.88|1790.18|1788.68|1790.46|1788.96|1790.18|1788.68|0
1600834500000|2020-09-23 04:15:00|1790.19|1788.69|1788.58|1787.08|1790.75|1789.25|1788.06|1786.56|0
1600834800000|2020-09-23 04:20:00|1788.56|1787.06|1789.33|1787.83|1789.88|1788.38|1788.56|1787.06|0
1600835100000|2020-09-23 04:25:00|1789.26|1787.76|1789.14|1787.64|1789.63|1788.13|1789.08|1787.58|0
1600835400000|2020-09-23 04:30:00|1789.17|1787.67|1789.9|1788.4|1790.16|1788.66|1789.08|1787.58|0
1600835700000|2020-09-23 04:35:00|1789.97|1788.47|1790.13|1788.63|1790.65|1789.15|1789.64|1788.14|0
1600836000000|2020-09-23 04:40:00|1790.12|1788.62|1790.36|1788.86|1790.86|1789.36|1790.12|1788.62|0
1600836300000|2020-09-23 04:45:00|1790.37|1788.87|1790.16|1788.66|1790.63|1789.13|1790.13|1788.63|0
1600836600000|2020-09-23 04:50:00|1790.15|1788.65|1789.68|1788.18|1790.65|1789.15|1789.66|1788.16|0
1600836900000|2020-09-23 04:55:00|1789.66|1788.16|1790.12|1788.62|1790.13|1788.63|1789.63|1788.13|0
1600837200000|2020-09-23 05:00:00|1790.13|1788.63|1790.15|1788.65|1790.65|1789.15|1790.13|1788.63|0
1600837500000|2020-09-23 05:05:00|1790.16|1788.66|1790.66|1789.16|1791.15|1789.65|1790.16|1788.66|0
1600837800000|2020-09-23 05:10:00|1790.65|1789.15|1790.68|1789.18|1791.16|1789.66|1790.65|1789.15|0
1600838100000|2020-09-23 05:15:00|1790.69|1789.19|1790.14|1788.64|1790.94|1789.44|1790.13|1788.63|0
1600838400000|2020-09-23 05:20:00|1790.15|1788.65|1791.79|1790.29|1791.8|1790.3|1790.15|1788.65|0
1600838700000|2020-09-23 05:25:00|1791.77|1790.27|1793.95|1792.45|1793.97|1792.47|1791.27|1789.77|0
1600839000000|2020-09-23 05:30:00|1793.97|1792.47|1794.63|1793.13|1795.1|1793.6|1793.47|1791.97|0
1600839300000|2020-09-23 05:35:00|1794.65|1793.15|1795.42|1793.92|1795.92|1794.42|1794.63|1793.13|0
1600839600000|2020-09-23 05:40:00|1795.49|1793.99|1794.9|1793.4|1795.65|1794.15|1794.41|1792.91|0
1600839900000|2020-09-23 05:45:00|1794.97|1793.47|1794.71|1793.21|1795.39|1793.89|1793.71|1792.21|0
1600840200000|2020-09-23 05:50:00|1794.57|1793.07|1794.75|1793.25|1794.77|1793.27|1793.8|1792.3|0
1600840500000|2020-09-23 05:55:00|1794.74|1793.24|1794.37|1792.87|1795|1793.5|1794.3|1792.8|0
1600840800000|2020-09-23 06:00:00|1794.38|1792.88|1793.36|1791.86|1794.39|1792.89|1792.31|1790.81|0
1600841100000|2020-09-23 06:05:00|1793.35|1791.85|1792.35|1790.85|1793.85|1792.35|1792.33|1790.83|0
1600841400000|2020-09-23 06:10:00|1792.49|1790.99|1790.86|1789.36|1792.86|1791.36|1790.82|1789.32|0
1600841700000|2020-09-23 06:15:00|1790.84|1789.34|1790.34|1788.84|1790.87|1789.37|1790.32|1788.82|0
1600842000000|2020-09-23 06:20:00|1790.33|1788.83|1790.32|1788.82|1790.83|1789.33|1789.84|1788.34|0
1600842300000|2020-09-23 06:25:00|1790.33|1788.83|1789.76|1788.26|1790.8|1789.3|1788.77|1787.27|0
1600842600000|2020-09-23 06:30:00|1789.78|1788.28|1791.97|1790.57|1791.97|1790.57|1787.72|1786.32|83
1600842900000|2020-09-23 06:35:00|1792.09|1790.69|1791.97|1790.57|1792.47|1791.07|1791.72|1790.32|39
1600843200000|2020-09-23 06:40:00|1791.84|1790.44|1791.97|1790.57|1791.97|1790.57|1791.34|1789.94|24
1600843500000|2020-09-23 06:45:00|1792.09|1790.69|1792.09|1790.69|1792.22|1790.82|1790.84|1789.44|35
1600843800000|2020-09-23 06:50:00|1791.97|1790.57|1791.84|1790.44|1792.22|1790.82|1791.34|1789.94|9
1600844100000|2020-09-23 06:55:00|1791.18|1789.68|1792.99|1791.49|1793.22|1791.72|1791.12|1789.62|0
1600844400000|2020-09-23 07:00:00|1793.22|1791.72|1792.52|1792.02|1796.77|1796.27|1789.64|1789.14|4198
1600844700000|2020-09-23 07:05:00|1792.64|1792.14|1794.52|1794.02|1795.52|1795.02|1791.02|1790.52|2071
1600845000000|2020-09-23 07:10:00|1795.02|1794.52|1790.77|1790.27|1796.02|1795.52|1790.27|1789.77|2082
1600845300000|2020-09-23 07:15:00|1790.27|1789.77|1794.02|1793.52|1794.52|1794.02|1789.27|1788.77|2037
1600845600000|2020-09-23 07:20:00|1793.89|1793.39|1799.27|1798.77|1799.27|1798.77|1793.27|1792.77|1658
1600845900000|2020-09-23 07:25:00|1799.52|1799.02|1797.89|1797.39|1800.14|1799.64|1797.52|1797.02|1541
1600846200000|2020-09-23 07:30:00|1798.89|1798.39|1804.14|1803.64|1804.27|1803.77|1798.77|1798.27|3403
1600846500000|2020-09-23 07:35:00|1804.27|1803.77|1804.02|1803.52|1804.89|1804.39|1802.77|1802.27|1336
1600846800000|2020-09-23 07:40:00|1804.28|1803.78|1803.53|1803.03|1804.78|1804.28|1802.28|1801.78|800
1600847100000|2020-09-23 07:45:00|1803.65|1803.15|1805.53|1805.03|1805.53|1805.03|1802.03|1801.53|1092
1600847400000|2020-09-23 07:50:00|1805.4|1804.9|1805.53|1805.03|1807.53|1807.03|1805.03|1804.53|2250
1600847700000|2020-09-23 07:55:00|1805.4|1804.9|1806.15|1805.65|1806.4|1805.9|1803.28|1802.78|1159
1600848000000|2020-09-23 08:00:00|1806.28|1805.78|1807.28|1806.78|1808.53|1808.03|1806.03|1805.53|1028
1600848300000|2020-09-23 08:05:00|1807.4|1806.9|1807.53|1807.03|1808.28|1807.78|1806.78|1806.28|736
1600848600000|2020-09-23 08:10:00|1807.65|1807.15|1808.28|1807.78|1808.28|1807.78|1807.53|1807.03|1105
1600848900000|2020-09-23 08:15:00|1808.15|1807.65|1807.53|1807.03|1808.78|1808.28|1807.03|1806.53|969
1600849200000|2020-09-23 08:20:00|1807.65|1807.15|1807.28|1806.78|1808.53|1808.03|1806.28|1805.78|681
1600849500000|2020-09-23 08:25:00|1807.4|1806.9|1810.4|1809.9|1810.53|1810.03|1807.4|1806.9|803
1600849800000|2020-09-23 08:30:00|1810.53|1810.03|1809.28|1808.78|1811.53|1811.03|1808.78|1808.28|940
1600850100000|2020-09-23 08:35:00|1809.4|1808.9|1810.78|1810.28|1811.28|1810.78|1809.4|1808.9|423
1600850400000|2020-09-23 08:40:00|1810.9|1810.4|1811.78|1811.28|1811.78|1811.28|1809.78|1809.28|748
1600850700000|2020-09-23 08:45:00|1811.9|1811.4|1812.03|1811.53|1812.28|1811.78|1811.03|1810.53|588
1600851000000|2020-09-23 08:50:00|1812.15|1811.65|1812.78|1812.28|1813.03|1812.53|1812.03|1811.53|592
1600851300000|2020-09-23 08:55:00|1812.9|1812.4|1813.03|1812.53|1813.28|1812.78|1812.03|1811.53|689
1600851600000|2020-09-23 09:00:00|1813.15|1812.65|1813.03|1812.53|1813.4|1812.9|1811.78|1811.28|599
1600851900000|2020-09-23 09:05:00|1813.15|1812.65|1813.28|1812.78|1813.78|1813.28|1812.78|1812.28|430
1600852200000|2020-09-23 09:10:00|1813.53|1813.03|1814.28|1813.78|1814.28|1813.78|1813.28|1812.78|673
1600852500000|2020-09-23 09:15:00|1814.15|1813.65|1814.53|1814.03|1815.4|1814.9|1813.78|1813.28|756
1600852800000|2020-09-23 09:20:00|1814.78|1814.28|1813.28|1812.78|1815.28|1814.78|1813.03|1812.53|823
1600853100000|2020-09-23 09:25:00|1813.03|1812.53|1813.03|1812.53|1813.4|1812.9|1812.78|1812.28|834
1600853400000|2020-09-23 09:30:00|1813.28|1812.78|1812.78|1812.28|1814.03|1813.53|1812.53|1812.03|912
1600853700000|2020-09-23 09:35:00|1812.9|1812.4|1812.53|1812.03|1813.53|1813.03|1812.28|1811.78|332
1600854000000|2020-09-23 09:40:00|1812.65|1812.15|1813.03|1812.53|1813.28|1812.78|1812.15|1811.65|361
1600854300000|2020-09-23 09:45:00|1813.15|1812.65|1813.28|1812.78|1813.53|1813.03|1812.78|1812.28|448
1600854600000|2020-09-23 09:50:00|1813.15|1812.65|1813.78|1813.28|1814.28|1813.78|1813.03|1812.53|386
1600854900000|2020-09-23 09:55:00|1813.9|1813.4|1814.03|1813.53|1814.78|1814.28|1813.78|1813.28|445
1600855200000|2020-09-23 10:00:00|1814.28|1813.78|1813.78|1813.28|1814.78|1814.28|1813.78|1813.28|254
1600855500000|2020-09-23 10:05:00|1813.9|1813.4|1812.53|1812.03|1814.28|1813.78|1812.53|1812.03|285
1600855800000|2020-09-23 10:10:00|1812.78|1812.28|1811.65|1811.15|1812.78|1812.28|1810.9|1810.4|497
1600856100000|2020-09-23 10:15:00|1811.78|1811.28|1809.03|1808.53|1812.28|1811.78|1809.03|1808.53|478
1600856400000|2020-09-23 10:20:00|1809.15|1808.65|1809.28|1808.78|1810.28|1809.78|1809.15|1808.65|534
1600856700000|2020-09-23 10:25:00|1809.4|1808.9|1809.78|1809.28|1810.03|1809.53|1809.28|1808.78|239
1600857000000|2020-09-23 10:30:00|1809.9|1809.4|1809.28|1808.78|1810.03|1809.53|1809.03|1808.53|377
1600857300000|2020-09-23 10:35:00|1809.4|1808.9|1807.28|1806.78|1809.53|1809.03|1807.15|1806.65|404
1600857600000|2020-09-23 10:40:00|1807.15|1806.65|1807.53|1807.03|1808.28|1807.78|1807.03|1806.53|354
1600857900000|2020-09-23 10:45:00|1807.65|1807.15|1807.78|1807.28|1808.9|1808.4|1807.28|1806.78|374
1600858200000|2020-09-23 10:50:00|1807.9|1807.4|1809.28|1808.78|1809.28|1808.78|1807.78|1807.28|429
1600858500000|2020-09-23 10:55:00|1809.15|1808.65|1808.4|1807.9|1809.28|1808.78|1807.78|1807.28|320
1600858800000|2020-09-23 11:00:00|1808.28|1807.78|1809.15|1808.65|1809.28|1808.78|1808.15|1807.65|509
1600859100000|2020-09-23 11:05:00|1809.03|1808.53|1808.78|1808.28|1809.28|1808.78|1808.65|1808.15|215
1600859400000|2020-09-23 11:10:00|1808.9|1808.4|1807.78|1807.28|1808.9|1808.4|1807.65|1807.15|257
1600859700000|2020-09-23 11:15:00|1807.65|1807.15|1807.78|1807.28|1808.28|1807.78|1806.9|1806.4|250
1600860000000|2020-09-23 11:20:00|1807.65|1807.15|1807.03|1806.53|1807.65|1807.15|1806.78|1806.28|193
1600860300000|2020-09-23 11:25:00|1806.9|1806.4|1807.65|1807.15|1807.78|1807.28|1806.65|1806.15|476
1600860600000|2020-09-23 11:30:00|1807.78|1807.28|1808.53|1808.03|1808.53|1808.03|1807.53|1807.03|341
1600860900000|2020-09-23 11:35:00|1808.28|1807.78|1809.78|1809.28|1809.78|1809.28|1807.78|1807.28|265
1600861200000|2020-09-23 11:40:00|1809.65|1809.15|1808.03|1807.53|1809.65|1809.15|1808.03|1807.53|180
1600861500000|2020-09-23 11:45:00|1808.15|1807.65|1807.78|1807.28|1808.65|1808.15|1807.53|1807.03|143
1600861800000|2020-09-23 11:50:00|1807.53|1807.03|1805.53|1805.03|1807.78|1807.28|1805.53|1805.03|426
1600862100000|2020-09-23 11:55:00|1805.65|1805.15|1805.53|1805.03|1806.03|1805.53|1805.15|1804.65|443
1600862400000|2020-09-23 12:00:00|1805.65|1805.15|1805.53|1805.03|1805.78|1805.28|1804.9|1804.4|502
1600862700000|2020-09-23 12:05:00|1805.4|1804.9|1804.53|1804.03|1805.78|1805.28|1804.28|1803.78|349
1600863000000|2020-09-23 12:10:00|1804.65|1804.15|1804.78|1804.28|1804.78|1804.28|1803.03|1802.53|539
1600863300000|2020-09-23 12:15:00|1805.03|1804.53|1804.28|1803.78|1805.53|1805.03|1804.28|1803.78|627
1600863600000|2020-09-23 12:20:00|1804.53|1804.03|1803.53|1803.03|1804.78|1804.28|1803.28|1802.78|537
1600863900000|2020-09-23 12:25:00|1803.28|1802.78|1802.87|1802.37|1803.53|1803.03|1802.78|1802.28|384
1600864200000|2020-09-23 12:30:00|1802.99|1802.49|1803.21|1802.71|1803.26|1802.76|1802.46|1801.96|322
1600864500000|2020-09-23 12:35:00|1802.96|1802.46|1803.71|1803.21|1803.71|1803.21|1802.96|1802.46|142
1600864800000|2020-09-23 12:40:00|1803.83|1803.33|1803.71|1803.21|1804.46|1803.96|1803.21|1802.71|251
1600865100000|2020-09-23 12:45:00|1803.58|1803.08|1801.71|1801.21|1803.58|1803.08|1801.71|1801.21|414
1600865400000|2020-09-23 12:50:00|1801.58|1801.08|1801.08|1800.58|1801.71|1801.21|1799.96|1799.46|553
1600865700000|2020-09-23 12:55:00|1801.21|1800.71|1802.21|1801.71|1802.21|1801.71|1800.46|1799.96|267
1600866000000|2020-09-23 13:00:00|1802.08|1801.58|1804.33|1803.83|1804.33|1803.83|1801.96|1801.46|376
1600866300000|2020-09-23 13:05:00|1804.21|1803.71|1803.96|1803.46|1805.21|1804.71|1803.96|1803.46|251
1600866600000|2020-09-23 13:10:00|1803.83|1803.33|1804.71|1804.21|1804.96|1804.46|1803.71|1803.21|201
1600866900000|2020-09-23 13:15:00|1804.83|1804.33|1804.96|1804.46|1805.46|1804.96|1804.46|1803.96|400
1600867200000|2020-09-23 13:20:00|1805.08|1804.58|1803.33|1802.83|1805.21|1804.71|1802.71|1802.21|687
1600867500000|2020-09-23 13:25:00|1803.21|1802.71|1803.46|1802.96|1803.58|1803.08|1802.46|1801.96|467
1600867800000|2020-09-23 13:30:00|1803.71|1803.21|1801.46|1800.96|1804.96|1804.46|1800.96|1800.46|1045
1600868100000|2020-09-23 13:35:00|1801.71|1801.21|1802.21|1801.71|1802.46|1801.96|1800.71|1800.21|649
1600868400000|2020-09-23 13:40:00|1802.33|1801.83|1800.96|1800.46|1803.58|1803.08|1800.21|1799.71|1164
1600868700000|2020-09-23 13:45:00|1800.83|1800.33|1803.33|1802.83|1803.96|1803.46|1800.21|1799.71|907
1600869000000|2020-09-23 13:50:00|1803.46|1802.96|1800.33|1799.83|1803.46|1802.96|1800.33|1799.83|886
1600869300000|2020-09-23 13:55:00|1800.21|1799.71|1800.71|1800.21|1801.96|1801.46|1799.96|1799.46|649
1600869600000|2020-09-23 14:00:00|1800.96|1800.46|1802.71|1802.21|1802.96|1802.46|1800.71|1800.21|541
1600869900000|2020-09-23 14:05:00|1802.58|1802.08|1797.96|1797.46|1802.58|1802.08|1797.71|1797.21|1260
1600870200000|2020-09-23 14:10:00|1798.04|1797.54|1799.29|1798.79|1799.79|1799.29|1798.04|1797.54|802
1600870500000|2020-09-23 14:15:00|1799.54|1799.04|1797.41|1796.91|1799.66|1799.16|1797.04|1796.54|1070
1600870800000|2020-09-23 14:20:00|1797.29|1796.79|1798.29|1797.79|1798.79|1798.29|1796.66|1796.16|837
1600871100000|2020-09-23 14:25:00|1798.04|1797.54|1800.16|1799.66|1801.29|1800.79|1797.66|1797.16|897
1600871400000|2020-09-23 14:30:00|1800.04|1799.54|1799.29|1798.79|1801.04|1800.54|1799.29|1798.79|587
1600871700000|2020-09-23 14:35:00|1799.16|1798.66|1796.79|1796.29|1799.29|1798.79|1795.54|1795.04|1406
1600872000000|2020-09-23 14:40:00|1796.66|1796.16|1799.54|1799.04|1799.79|1799.29|1796.29|1795.79|1221
1600872300000|2020-09-23 14:45:00|1799.29|1798.79|1802.04|1801.54|1802.29|1801.79|1799.04|1798.54|912
1600872600000|2020-09-23 14:50:00|1802.16|1801.66|1800.54|1800.04|1802.29|1801.79|1799.79|1799.29|1653
1600872900000|2020-09-23 14:55:00|1800.66|1800.16|1798.04|1797.54|1801.29|1800.79|1798.04|1797.54|2170
1600873200000|2020-09-23 15:00:00|1797.79|1797.29|1798.16|1797.66|1798.79|1798.29|1796.04|1795.54|2020
1600873500000|2020-09-23 15:05:00|1798.29|1797.79|1801.54|1801.04|1801.79|1801.29|1798.04|1797.54|1603
1600873800000|2020-09-23 15:10:00|1801.41|1800.91|1800.29|1799.79|1802.04|1801.54|1799.54|1799.04|1039
1600874100000|2020-09-23 15:15:00|1800.54|1800.04|1798.91|1798.41|1800.54|1800.04|1797.66|1797.16|1338
1600874400000|2020-09-23 15:20:00|1798.79|1798.29|1800.73|1799.23|1800.76|1799.91|1798.29|1797.79|2336
1600874700000|2020-09-23 15:25:00|1800.74|1799.24|1797.08|1795.58|1800.74|1799.24|1796.01|1794.51|1003
1600875000000|2020-09-23 15:30:00|1797.07|1795.57|1795.36|1793.96|1797.57|1796.07|1793.86|1792.46|195
1600875300000|2020-09-23 15:35:00|1795.24|1793.84|1795.99|1794.59|1796.36|1794.96|1792.99|1791.59|553
1600875600000|2020-09-23 15:40:00|1795.86|1794.46|1794.99|1793.59|1795.86|1794.46|1793.99|1792.59|124
1600875900000|2020-09-23 15:45:00|1794.74|1793.34|1793.36|1791.96|1794.74|1793.34|1793.36|1791.96|32
1600876200000|2020-09-23 15:50:00|1793.74|1792.34|1792.24|1790.84|1793.74|1792.34|1792.24|1790.84|74
1600876500000|2020-09-23 15:55:00|1792.11|1790.71|1791.5|1790|1792.61|1791.21|1791.49|1790|21
1600876800000|2020-09-23 16:00:00|1791.47|1789.97|1792.5|1791|1793.65|1792.15|1790.91|1789.41|0
1600877100000|2020-09-23 16:05:00|1792.49|1790.99|1794.55|1793.05|1794.64|1793.14|1792.41|1790.91|0
1600877400000|2020-09-23 16:10:00|1794.57|1793.07|1794.54|1793.04|1795.33|1793.83|1793.99|1792.49|0
1600877700000|2020-09-23 16:15:00|1794.53|1793.03|1792.83|1791.33|1795.5|1794|1792.78|1791.28|0
1600878000000|2020-09-23 16:20:00|1792.84|1791.34|1791.49|1789.99|1792.92|1791.42|1790.28|1788.78|0
1600878300000|2020-09-23 16:25:00|1791.5|1790|1794.02|1792.52|1794.54|1793.04|1791.49|1789.99|0
1600878600000|2020-09-23 16:30:00|1794.01|1792.51|1794.82|1793.32|1795.02|1793.52|1793.41|1791.91|0
1600878900000|2020-09-23 16:35:00|1794.83|1793.33|1796.92|1795.42|1796.92|1795.42|1793.81|1792.31|0
1600879200000|2020-09-23 16:40:00|1796.9|1795.4|1796.47|1794.97|1797.47|1795.97|1796.4|1794.9|0
1600879500000|2020-09-23 16:45:00|1796.45|1794.95|1796.39|1794.89|1796.91|1795.41|1795.81|1794.31|0
1600879800000|2020-09-23 16:50:00|1796.54|1795.04|1795.84|1794.34|1796.88|1795.38|1795.38|1793.88|0
1600880100000|2020-09-23 16:55:00|1795.86|1794.36|1797.41|1795.91|1797.43|1795.93|1795.84|1794.34|0
1600880400000|2020-09-23 17:00:00|1797.4|1795.9|1795.25|1793.75|1797.87|1796.37|1795.25|1793.75|0
1600880700000|2020-09-23 17:05:00|1795.23|1793.73|1795.8|1794.3|1796.35|1794.85|1795.2|1793.7|0
1600881000000|2020-09-23 17:10:00|1795.81|1794.31|1795.82|1794.32|1796.44|1794.94|1795.26|1793.76|0
1600881300000|2020-09-23 17:15:00|1795.83|1794.33|1796.32|1794.82|1796.89|1795.39|1795.23|1793.73|0
1600881600000|2020-09-23 17:20:00|1796.3|1794.8|1795.85|1794.35|1796.85|1795.35|1795.8|1794.3|0
1600881900000|2020-09-23 17:25:00|1795.87|1794.37|1794.06|1792.56|1796.32|1794.82|1794.03|1792.53|0
1600882200000|2020-09-23 17:30:00|1794.08|1792.58|1793.65|1792.15|1794.61|1793.11|1793.54|1792.04|0
1600882500000|2020-09-23 17:35:00|1793.63|1792.13|1792.61|1791.11|1794.11|1792.61|1792.6|1791.1|0
1600882800000|2020-09-23 17:40:00|1792.6|1791.1|1791.43|1789.93|1793.05|1791.55|1791.43|1789.93|0
1600883100000|2020-09-23 17:45:00|1791.44|1789.94|1792.48|1790.98|1792.53|1791.03|1791.32|1789.82|0
1600883400000|2020-09-23 17:50:00|1792.46|1790.96|1790.88|1789.38|1792.47|1790.97|1789.8|1788.3|0
1600883700000|2020-09-23 17:55:00|1790.9|1789.4|1791.54|1790.04|1791.62|1790.12|1790.31|1788.81|0
1600884000000|2020-09-23 18:00:00|1791.56|1790.06|1789.94|1788.44|1791.56|1790.06|1788.89|1787.39|0
1600884300000|2020-09-23 18:05:00|1789.93|1788.43|1789.8|1788.3|1791.02|1789.52|1789.58|1788.08|0
1600884600000|2020-09-23 18:10:00|1789.81|1788.31|1790.37|1788.87|1790.37|1788.87|1788.76|1787.26|0
1600884900000|2020-09-23 18:15:00|1790.31|1788.81|1785.78|1784.28|1790.31|1788.81|1785.23|1783.73|0
1600885200000|2020-09-23 18:20:00|1785.76|1784.26|1785.8|1784.3|1786.96|1785.46|1785.17|1783.67|0
1600885500000|2020-09-23 18:25:00|1785.77|1784.27|1786.31|1784.81|1787.51|1786.01|1785.24|1783.74|0
1600885800000|2020-09-23 18:30:00|1786.17|1784.67|1787.4|1785.9|1787.42|1785.92|1784.74|1783.24|0
1600886100000|2020-09-23 18:35:00|1787.41|1785.91|1786.83|1785.33|1787.9|1786.4|1785.74|1784.24|0
1600886400000|2020-09-23 18:40:00|1786.81|1785.31|1786.36|1784.86|1787.92|1786.42|1784.17|1782.67|0
1600886700000|2020-09-23 18:45:00|1786.32|1784.82|1785.75|1784.25|1787.36|1785.86|1785.13|1783.63|0
1600887000000|2020-09-23 18:50:00|1785.76|1784.26|1785.26|1783.76|1787.59|1786.09|1784.8|1783.3|0
1600887300000|2020-09-23 18:55:00|1785.23|1783.73|1784.57|1783.07|1785.3|1783.8|1783.68|1782.18|0
1600887600000|2020-09-23 19:00:00|1784.64|1783.14|1781.64|1780.14|1785.47|1783.97|1781.64|1780.14|0
1600887900000|2020-09-23 19:05:00|1781.66|1780.16|1782.67|1781.17|1783.63|1782.13|1780.95|1779.45|0
1600888200000|2020-09-23 19:10:00|1782.65|1781.15|1785.52|1784.02|1786.58|1785.08|1782.14|1780.64|0
1600888500000|2020-09-23 19:15:00|1785.49|1783.99|1784.45|1782.95|1785.49|1783.99|1782.23|1780.73|0
1600888800000|2020-09-23 19:20:00|1784.43|1782.93|1782.32|1780.82|1785.55|1784.05|1782.29|1780.79|0
1600889100000|2020-09-23 19:25:00|1782.35|1780.85|1785.02|1783.52|1785.06|1783.56|1781.21|1779.71|0
1600889400000|2020-09-23 19:30:00|1785|1783.5|1784.05|1782.55|1785.65|1784.15|1783.43|1781.93|0
1600889700000|2020-09-23 19:35:00|1784.07|1782.57|1784.17|1782.67|1784.68|1783.18|1783.04|1781.54|0
1600890000000|2020-09-23 19:40:00|1784.19|1782.69|1784.58|1783.08|1785.82|1784.32|1783.27|1781.77|0
1600890300000|2020-09-23 19:45:00|1784.57|1783.07|1782.19|1780.69|1785.12|1783.62|1781.07|1779.57|0
1600890600000|2020-09-23 19:50:00|1782.04|1780.54|1780.86|1779.36|1782.04|1780.54|1780.3|1778.8|0
1600890900000|2020-09-23 19:55:00|1780.88|1779.38|1782.23|1780.73|1782.91|1781.41|1780.84|1779.34|0
1600891200000|2020-09-23 20:00:00|1782.18|1780.68|1784.28|1782.78|1785.14|1783.64|1782.18|1780.68|1
1600891500000|2020-09-23 20:05:00|1784.25|1782.75|1784.22|1782.72|1784.33|1782.83|1783.27|1781.77|0
1600891800000|2020-09-23 20:10:00|1784.2|1782.7|1785.79|1784.29|1786.05|1784.55|1782.96|1781.46|0
1600892100000|2020-09-23 20:15:00|1785.77|1784.27|1785.25|1783.75|1785.79|1784.29|1785.25|1783.75|0
1600892400000|2020-09-23 20:20:00|1785.3|1783.8|1785.3|1783.8|1785.38|1783.88|1785.13|1783.63|0
1600892700000|2020-09-23 20:25:00|1785.26|1783.76|1785.17|1783.67|1785.34|1783.84|1785.05|1783.55|0
1600893000000|2020-09-23 20:30:00|1785.11|1783.61|1785.53|1784.03|1786.25|1784.75|1785.11|1783.61|0
1600893300000|2020-09-23 20:35:00|1785.51|1784.01|1785.39|1783.89|1785.99|1784.49|1785.38|1783.88|0
1600893600000|2020-09-23 20:40:00|1785.41|1783.91|1784.9|1783.4|1785.64|1784.14|1784.75|1783.25|0
1600893900000|2020-09-23 20:45:00|1784.92|1783.42|1785.14|1783.64|1785.51|1784.01|1784.89|1783.39|0
1600894200000|2020-09-23 20:50:00|1785.16|1783.66|1785.14|1783.64|1785.25|1783.75|1784.89|1783.39|0
1600894500000|2020-09-23 20:55:00|1785.16|1783.66|1785.37|1783.87|1785.5|1784|1784.99|1783.49|0
1600894800000|2020-09-23 21:00:00|1785.39|1783.89|1785.68|1784.18|1785.72|1784.22|1785.39|1783.89|0
1600895100000|2020-09-23 21:05:00|1785.76|1784.26|1785.47|1783.97|1785.8|1784.3|1785.39|1783.89|0
1600895400000|2020-09-23 21:10:00|1785.52|1784.02|1785.18|1783.68|1785.52|1784.02|1785.05|1783.55|0
1600895700000|2020-09-23 21:15:00|1785.17|1783.67|1785.08|1783.58|1785.3|1783.8|1785.04|1783.54|0
1600896000000|2020-09-23 21:20:00|1785.04|1783.54|1784.75|1783.25|1785.08|1783.58|1784.75|1783.25|0
1600896300000|2020-09-23 21:25:00|1784.66|1783.16|1784.87|1783.37|1785.08|1783.58|1784.66|1783.16|0
1600896600000|2020-09-23 21:30:00|1784.91|1783.41|1784.63|1783.13|1784.96|1783.46|1784.53|1783.03|0
1600896900000|2020-09-23 21:35:00|1784.5|1783|1784.46|1782.96|1784.5|1783|1784.38|1782.88|0
1600897200000|2020-09-23 21:40:00|1784.42|1782.92|1784.46|1782.96|1784.76|1783.26|1784.21|1782.71|0
1600897500000|2020-09-23 21:45:00|1784.42|1782.92|1784.21|1782.71|1784.46|1782.96|1783.95|1782.45|0
1600897800000|2020-09-23 21:50:00|1784.16|1782.66|1784.33|1782.83|1784.46|1782.96|1784.08|1782.58|0
1600898100000|2020-09-23 21:55:00|1784.38|1782.88|1783.78|1782.28|1784.76|1783.26|1783.66|1782.16|0
1600898400000|2020-09-23 22:00:00|1783.56|1782.06|1786.19|1784.69|1786.58|1785.08|1782.93|1781.43|0
1600898700000|2020-09-23 22:05:00|1786.21|1784.71|1786.13|1784.63|1786.59|1785.09|1785.68|1784.18|0
1600899000000|2020-09-23 22:10:00|1786.11|1784.61|1786.02|1784.52|1786.59|1785.09|1785.73|1784.23|0
1600899300000|2020-09-23 22:15:00|1785.98|1784.48|1785.12|1783.62|1786.13|1784.63|1784.76|1783.26|0
1600899600000|2020-09-23 22:20:00|1785.13|1783.63|1786.38|1784.88|1786.38|1784.88|1785.12|1783.62|0
1600899900000|2020-09-23 22:25:00|1786.4|1784.9|1785.99|1784.49|1786.59|1785.09|1785.74|1784.24|0
1600900200000|2020-09-23 22:30:00|1786.01|1784.51|1786.14|1784.64|1786.39|1784.89|1785.99|1784.49|0
1600900500000|2020-09-23 22:35:00|1786.15|1784.65|1783.75|1782.25|1786.24|1784.74|1783.66|1782.16|0
1600900800000|2020-09-23 22:40:00|1783.71|1782.21|1782.58|1781.08|1783.91|1782.41|1782.28|1780.78|0
1600901100000|2020-09-23 22:45:00|1782.59|1781.09|1783.04|1781.54|1783.9|1782.4|1782.59|1781.09|0
1600901400000|2020-09-23 22:50:00|1783.05|1781.55|1782.98|1781.48|1783.39|1781.89|1782.78|1781.28|0
1600901700000|2020-09-23 22:55:00|1782.97|1781.47|1783.04|1781.54|1783.14|1781.64|1782.64|1781.14|0
1600902000000|2020-09-23 23:00:00|1783.06|1781.56|1784.15|1782.65|1784.46|1782.96|1783.06|1781.56|0
1600902300000|2020-09-23 23:05:00|1784.13|1782.63|1783.75|1782.25|1784.15|1782.65|1783.29|1781.79|0
1600902600000|2020-09-23 23:10:00|1783.77|1782.27|1782.78|1781.28|1784|1782.5|1782.53|1781.03|0
1600902900000|2020-09-23 23:15:00|1782.8|1781.3|1780.36|1778.86|1782.89|1781.39|1780.31|1778.81|0
1600903200000|2020-09-23 23:20:00|1780.37|1778.87|1779.68|1778.18|1780.81|1779.31|1779.23|1777.73|0
1600903500000|2020-09-23 23:25:00|1779.67|1778.17|1774.89|1773.39|1779.73|1778.23|1774.47|1772.97|0
1600903800000|2020-09-23 23:30:00|1774.91|1773.41|1776.97|1775.47|1777.12|1775.62|1774.82|1773.32|0
1600904100000|2020-09-23 23:35:00|1776.96|1775.46|1775.78|1774.28|1776.96|1775.46|1775.42|1773.92|0
1600904400000|2020-09-23 23:40:00|1775.77|1774.27|1778.04|1776.54|1778.33|1776.83|1775.47|1773.97|0
1600904700000|2020-09-23 23:45:00|1778.12|1776.62|1779.09|1777.59|1779.35|1777.85|1777.8|1776.3|0
1600905000000|2020-09-23 23:50:00|1779.07|1777.57|1778.17|1776.67|1779.47|1777.97|1778.17|1776.67|0
1600905300000|2020-09-23 23:55:00|1778.15|1776.65|1777.5|1776|1778.32|1776.82|1777.3|1775.8|0
1600905600000|2020-09-24 00:00:00|1777.49|1775.99|1778.97|1777.47|1779.53|1778.03|1777.45|1775.95|0
1600905900000|2020-09-24 00:05:00|1778.94|1777.44|1778.87|1777.37|1779.53|1778.03|1775.93|1774.43|0
1600906200000|2020-09-24 00:10:00|1778.88|1777.38|1779.87|1778.37|1779.87|1778.37|1777.79|1776.29|0
1600906500000|2020-09-24 00:15:00|1779.89|1778.39|1781.96|1780.46|1782.48|1780.98|1779.38|1777.88|0
1600906800000|2020-09-24 00:20:00|1781.98|1780.48|1781.79|1780.29|1782.87|1781.37|1781.25|1779.75|0
1600907100000|2020-09-24 00:25:00|1781.81|1780.31|1781.53|1780.03|1782.28|1780.78|1780.8|1779.3|0
1600907400000|2020-09-24 00:30:00|1781.46|1779.96|1780.78|1779.28|1781.82|1780.32|1780.23|1778.73|0
1600907700000|2020-09-24 00:35:00|1780.77|1779.27|1783.85|1782.35|1783.85|1782.35|1780.77|1779.27|0
1600908000000|2020-09-24 00:40:00|1783.84|1782.34|1784.32|1782.82|1784.89|1783.39|1783.32|1781.82|0
1600908300000|2020-09-24 00:45:00|1784.31|1782.81|1785.29|1783.79|1785.38|1783.88|1784.31|1782.81|0
1600908600000|2020-09-24 00:50:00|1785.22|1783.72|1784.77|1783.27|1785.36|1783.86|1784.27|1782.77|0
1600908900000|2020-09-24 00:55:00|1784.7|1783.2|1785.61|1784.11|1785.85|1784.35|1784.29|1782.79|0
1600909200000|2020-09-24 01:00:00|1785.54|1784.04|1785.87|1784.37|1786.86|1785.36|1784.79|1783.29|0
1600909500000|2020-09-24 01:05:00|1785.85|1784.35|1783.81|1782.31|1785.87|1784.37|1783.76|1782.26|0
1600909800000|2020-09-24 01:10:00|1783.79|1782.29|1782.2|1780.7|1784.31|1782.81|1782.17|1780.67|0
1600910100000|2020-09-24 01:15:00|1782.22|1780.72|1784.33|1782.83|1784.83|1783.33|1782.22|1780.72|0
1600910400000|2020-09-24 01:20:00|1784.34|1782.84|1785.47|1783.97|1785.47|1783.97|1783.86|1782.36|0
1600910700000|2020-09-24 01:25:00|1785.63|1784.13|1785.86|1784.36|1786.91|1785.41|1785.34|1783.84|0
1600911000000|2020-09-24 01:30:00|1785.79|1784.29|1785.61|1784.11|1786.91|1785.41|1784.86|1783.36|0
1600911300000|2020-09-24 01:35:00|1785.63|1784.13|1784.33|1782.83|1785.84|1784.34|1784.33|1782.83|0
1600911600000|2020-09-24 01:40:00|1784.34|1782.84|1784.33|1782.83|1784.83|1783.33|1783.8|1782.3|0
1600911900000|2020-09-24 01:45:00|1784.32|1782.82|1782.34|1780.84|1784.32|1782.82|1782.32|1780.82|0
1600912200000|2020-09-24 01:50:00|1782.35|1780.85|1782.3|1780.8|1782.85|1781.35|1781.84|1780.34|0
1600912500000|2020-09-24 01:55:00|1782.28|1780.78|1780.63|1779.13|1782.28|1780.78|1780.08|1778.58|0
1600912800000|2020-09-24 02:00:00|1780.62|1779.12|1781.18|1779.68|1781.95|1780.45|1780.57|1779.07|0
1600913100000|2020-09-24 02:05:00|1781.17|1779.67|1782.32|1780.82|1782.8|1781.3|1780.91|1779.41|0
1600913400000|2020-09-24 02:10:00|1782.31|1780.81|1781.24|1779.74|1782.8|1781.3|1781|1779.5|0
1600913700000|2020-09-24 02:15:00|1781.25|1779.75|1783.92|1782.42|1785.88|1784.38|1781.01|1779.51|0
1600914000000|2020-09-24 02:20:00|1783.91|1782.41|1783.15|1781.65|1783.95|1782.45|1782.9|1781.4|0
1600914300000|2020-09-24 02:25:00|1783.16|1781.66|1783.4|1781.9|1783.94|1782.44|1782.91|1781.41|0
1600914600000|2020-09-24 02:30:00|1783.39|1781.89|1782.24|1780.74|1783.41|1781.91|1781.72|1780.22|0
1600914900000|2020-09-24 02:35:00|1782.25|1780.75|1781.75|1780.25|1782.28|1780.78|1780.72|1779.22|0
1600915200000|2020-09-24 02:40:00|1781.76|1780.26|1781.95|1780.45|1783.28|1781.78|1781.67|1780.17|0
1600915500000|2020-09-24 02:45:00|1781.88|1780.38|1781.76|1780.26|1782.76|1781.26|1781.72|1780.22|0
1600915800000|2020-09-24 02:50:00|1781.75|1780.25|1780.65|1779.15|1781.99|1780.49|1780.64|1779.14|0
1600916100000|2020-09-24 02:55:00|1780.66|1779.16|1782.22|1780.72|1782.5|1781|1780.62|1779.12|0
1600916400000|2020-09-24 03:00:00|1782.15|1780.65|1780.25|1778.75|1782.31|1780.81|1779.74|1778.24|0
1600916700000|2020-09-24 03:05:00|1780.26|1778.76|1781.34|1779.84|1781.36|1779.86|1779.78|1778.28|0
1600917000000|2020-09-24 03:10:00|1781.35|1779.85|1782.41|1780.91|1782.87|1781.37|1781.3|1779.8|0
1600917300000|2020-09-24 03:15:00|1782.4|1780.9|1781.89|1780.39|1782.42|1780.92|1781.38|1779.88|0
1600917600000|2020-09-24 03:20:00|1781.87|1780.37|1781.11|1779.61|1781.9|1780.4|1780.82|1779.32|0
1600917900000|2020-09-24 03:25:00|1781.1|1779.6|1780.28|1778.78|1781.35|1779.85|1780.28|1778.78|0
1600918200000|2020-09-24 03:30:00|1780.21|1778.71|1781.5|1780|1781.51|1780.01|1779.78|1778.28|0
1600918500000|2020-09-24 03:35:00|1781.48|1779.98|1781.48|1779.98|1781.73|1780.23|1781.24|1779.74|0
1600918800000|2020-09-24 03:40:00|1781.49|1779.99|1780.41|1778.91|1781.97|1780.47|1780.17|1778.67|0
1600919100000|2020-09-24 03:45:00|1780.42|1778.92|1780.43|1778.93|1781.43|1779.93|1780.16|1778.66|0
1600919400000|2020-09-24 03:50:00|1780.44|1778.94|1780.45|1778.95|1780.97|1779.47|1780.4|1778.9|0
1600919700000|2020-09-24 03:55:00|1780.47|1778.97|1780.43|1778.93|1780.95|1779.45|1780.39|1778.89|0
1600920000000|2020-09-24 04:00:00|1780.42|1778.92|1780.45|1778.95|1780.95|1779.45|1779.91|1778.41|0
1600920300000|2020-09-24 04:05:00|1780.46|1778.96|1780.49|1778.99|1781|1779.5|1780.42|1778.92|0
1600920600000|2020-09-24 04:10:00|1780.48|1778.98|1782.02|1780.52|1782.06|1780.56|1780.48|1778.98|0
1600920900000|2020-09-24 04:15:00|1782.01|1780.51|1781.53|1780.03|1782.04|1780.54|1781.5|1780|0
1600921200000|2020-09-24 04:20:00|1781.52|1780.02|1780.95|1779.45|1781.99|1780.49|1780.92|1779.42|0
1600921500000|2020-09-24 04:25:00|1780.94|1779.44|1780.43|1778.93|1780.95|1779.45|1780.43|1778.93|0
1600921800000|2020-09-24 04:30:00|1780.57|1779.07|1777.68|1776.18|1780.94|1779.44|1777.67|1776.17|0
1600922100000|2020-09-24 04:35:00|1777.69|1776.19|1776.55|1775.05|1777.98|1776.48|1775.76|1774.26|0
1600922400000|2020-09-24 04:40:00|1776.53|1775.03|1776.53|1775.03|1776.55|1775.05|1775.2|1773.7|0
1600922700000|2020-09-24 04:45:00|1776.52|1775.02|1777.12|1775.62|1777.12|1775.62|1775.96|1774.46|0
1600923000000|2020-09-24 04:50:00|1777.1|1775.6|1774.57|1773.07|1777.1|1775.6|1774.1|1772.6|0
1600923300000|2020-09-24 04:55:00|1774.59|1773.09|1774|1772.5|1774.6|1773.1|1773.94|1772.44|0
1600923600000|2020-09-24 05:00:00|1774.02|1772.52|1772.65|1771.15|1775.01|1773.51|1771.52|1770.02|0
1600923900000|2020-09-24 05:05:00|1772.63|1771.13|1773.54|1772.04|1774.64|1773.14|1772.63|1771.13|0
1600924200000|2020-09-24 05:10:00|1773.53|1772.03|1774.39|1772.89|1774.64|1773.14|1773.01|1771.51|0
1600924500000|2020-09-24 05:15:00|1774.46|1772.96|1774.7|1773.2|1775.19|1773.69|1774.05|1772.55|0
1600924800000|2020-09-24 05:20:00|1774.71|1773.21|1774.22|1772.72|1774.98|1773.48|1773.68|1772.18|0
1600925100000|2020-09-24 05:25:00|1774.23|1772.73|1774.81|1773.31|1775.79|1774.29|1774.22|1772.72|0
1600925400000|2020-09-24 05:30:00|1774.88|1773.38|1776.78|1775.28|1776.83|1775.33|1774.38|1772.88|0
1600925700000|2020-09-24 05:35:00|1776.77|1775.27|1776.32|1774.82|1776.77|1775.27|1775.33|1773.83|0
1600926000000|2020-09-24 05:40:00|1776.33|1774.83|1775.51|1774.01|1776.34|1774.84|1775.49|1773.99|0
1600926300000|2020-09-24 05:45:00|1775.52|1774.02|1776.73|1775.23|1777.22|1775.72|1775.45|1773.95|0
1600926600000|2020-09-24 05:50:00|1776.74|1775.24|1776.86|1775.36|1777.37|1775.87|1776.01|1774.51|0
1600926900000|2020-09-24 05:55:00|1776.88|1775.38|1778.38|1776.88|1778.57|1777.07|1776.87|1775.37|0
1600927200000|2020-09-24 06:00:00|1778.35|1776.85|1780.9|1779.4|1782.02|1780.52|1778.34|1776.84|0
1600927500000|2020-09-24 06:05:00|1780.89|1779.39|1778.82|1777.32|1781.37|1779.87|1778.82|1777.32|0
1600927800000|2020-09-24 06:10:00|1778.81|1777.31|1776.84|1775.34|1779.34|1777.84|1776.75|1775.25|0
1600928100000|2020-09-24 06:15:00|1776.83|1775.33|1775.21|1773.71|1776.84|1775.34|1774.18|1772.68|0
1600928400000|2020-09-24 06:20:00|1775.22|1773.72|1775.86|1774.36|1776.84|1775.34|1774.34|1772.84|0
1600928700000|2020-09-24 06:25:00|1775.88|1774.38|1776.43|1774.93|1777.47|1775.97|1775.85|1774.35|0
1600929000000|2020-09-24 06:30:00|1776.41|1774.91|1775.24|1773.84|1777.11|1775.71|1774.74|1773.34|139
1600929300000|2020-09-24 06:35:00|1775.36|1773.96|1774.24|1772.84|1775.61|1774.21|1773.74|1772.34|79
1600929600000|2020-09-24 06:40:00|1774.11|1772.71|1771.74|1770.34|1774.24|1772.84|1771.11|1769.71|29
1600929900000|2020-09-24 06:45:00|1771.49|1770.09|1774.49|1773.09|1774.49|1773.09|1771.11|1769.71|49
1600930200000|2020-09-24 06:50:00|1774.24|1772.84|1773.24|1771.84|1774.24|1772.84|1772.99|1771.59|49
1600930500000|2020-09-24 06:55:00|1773.32|1771.82|1774.03|1772.53|1775.28|1773.78|1771.92|1770.42|0
1600930800000|2020-09-24 07:00:00|1774.18|1772.68|1774.79|1774.29|1777.91|1777.41|1771.04|1770.54|5083
1600931100000|2020-09-24 07:05:00|1774.66|1774.16|1775.04|1774.54|1779.04|1778.54|1773.29|1772.79|3663
1600931400000|2020-09-24 07:10:00|1775.16|1774.66|1774.16|1773.66|1776.04|1775.54|1772.29|1771.79|3090
1600931700000|2020-09-24 07:15:00|1774.04|1773.54|1776.29|1775.79|1777.04|1776.54|1770.79|1770.29|2559
1600932000000|2020-09-24 07:20:00|1776.41|1775.91|1773.79|1773.29|1776.54|1776.04|1773.04|1772.54|1363
1600932300000|2020-09-24 07:25:00|1773.66|1773.16|1771.04|1770.54|1775.54|1775.04|1771.04|1770.54|1748
1600932600000|2020-09-24 07:30:00|1770.91|1770.41|1771.54|1771.04|1772.66|1772.16|1766.79|1766.29|4892
1600932900000|2020-09-24 07:35:00|1771.41|1770.91|1773.54|1773.04|1774.79|1774.29|1769.41|1768.91|1781
1600933200000|2020-09-24 07:40:00|1773.66|1773.16|1774.54|1774.04|1775.29|1774.79|1772.79|1772.29|1183
1600933500000|2020-09-24 07:45:00|1775.04|1774.54|1779.87|1779.37|1780.37|1779.87|1774.79|1774.29|1539
1600933800000|2020-09-24 07:50:00|1780.12|1779.62|1781.25|1780.75|1781.37|1780.87|1778.5|1778|1337
1600934100000|2020-09-24 07:55:00|1781.5|1781|1780.5|1780|1781.75|1781.25|1780|1779.5|1192
1600934400000|2020-09-24 08:00:00|1780.37|1779.87|1777.75|1777.25|1781.5|1781|1777.75|1777.25|1459
1600934700000|2020-09-24 08:05:00|1777.87|1777.37|1776.87|1776.37|1778.75|1778.25|1776.75|1776.25|878
1600935000000|2020-09-24 08:10:00|1777|1776.5|1771.12|1770.62|1777|1776.5|1771|1770.5|1523
1600935300000|2020-09-24 08:15:00|1771|1770.5|1771.37|1770.87|1772.5|1772|1770.5|1770|2324
1600935600000|2020-09-24 08:20:00|1771.25|1770.75|1770.62|1770.12|1772|1771.5|1769.62|1769.12|1472
1600935900000|2020-09-24 08:25:00|1770.5|1770|1771.75|1771.25|1773.12|1772.62|1770|1769.5|1106
1600936200000|2020-09-24 08:30:00|1771.87|1771.37|1774.25|1773.75|1774.25|1773.75|1770.87|1770.37|1201
1600936500000|2020-09-24 08:35:00|1774.12|1773.62|1772.75|1772.25|1775|1774.5|1772.25|1771.75|976
1600936800000|2020-09-24 08:40:00|1772.62|1772.12|1771|1770.5|1773|1772.5|1770.25|1769.75|948
1600937100000|2020-09-24 08:45:00|1771.25|1770.75|1771.75|1771.25|1772.5|1772|1771|1770.5|522
1600937400000|2020-09-24 08:50:00|1771.62|1771.12|1770.62|1770.12|1771.62|1771.12|1769.75|1769.25|765
1600937700000|2020-09-24 08:55:00|1770.5|1770|1772.5|1772|1772.5|1772|1770.25|1769.75|465
1600938000000|2020-09-24 09:00:00|1772.62|1772.12|1771.25|1770.75|1773|1772.5|1770.25|1769.75|424
1600938300000|2020-09-24 09:05:00|1771.5|1771|1771.5|1771|1772.75|1772.25|1770.75|1770.25|599
1600938600000|2020-09-24 09:10:00|1771.37|1770.87|1773.25|1772.75|1773.25|1772.75|1771|1770.5|421
1600938900000|2020-09-24 09:15:00|1773.37|1772.87|1775.25|1774.75|1775.25|1774.75|1772.75|1772.25|659
1600939200000|2020-09-24 09:20:00|1775.12|1774.62|1776.5|1776|1777.25|1776.75|1774.75|1774.25|975
1600939500000|2020-09-24 09:25:00|1776.25|1775.75|1776.25|1775.75|1777.75|1777.25|1775.87|1775.37|455
1600939800000|2020-09-24 09:30:00|1776.12|1775.62|1777.62|1777.12|1778.25|1777.75|1776|1775.5|532
1600940100000|2020-09-24 09:35:00|1777.75|1777.25|1776.75|1776.25|1778.25|1777.75|1776.25|1775.75|460
1600940400000|2020-09-24 09:40:00|1776.62|1776.12|1776.5|1776|1777.25|1776.75|1776|1775.5|454
1600940700000|2020-09-24 09:45:00|1776.37|1775.87|1776.5|1776|1777.62|1777.12|1775.75|1775.25|440
1600941000000|2020-09-24 09:50:00|1776.37|1775.87|1775.25|1774.75|1777.12|1776.62|1774.5|1774|484
1600941300000|2020-09-24 09:55:00|1775.12|1774.62|1777.75|1777.25|1777.75|1777.25|1775.12|1774.62|360
1600941600000|2020-09-24 10:00:00|1777.62|1777.12|1780.25|1779.75|1780.5|1780|1777.25|1776.75|773
1600941900000|2020-09-24 10:05:00|1780.5|1780|1780.75|1780.25|1780.75|1780.25|1779.75|1779.25|373
1600942200000|2020-09-24 10:10:00|1780.62|1780.12|1780.5|1780|1781.5|1781|1779.25|1778.75|556
1600942500000|2020-09-24 10:15:00|1780.37|1779.87|1780.5|1780|1780.75|1780.25|1779.5|1779|354
1600942800000|2020-09-24 10:20:00|1780.37|1779.87|1782.25|1781.75|1782.25|1781.75|1780.25|1779.75|383
1600943100000|2020-09-24 10:25:00|1782.12|1781.62|1782|1781.5|1782.75|1782.25|1781.75|1781.25|584
1600943400000|2020-09-24 10:30:00|1781.87|1781.37|1782|1781.5|1782|1781.5|1780.12|1779.62|674
1600943700000|2020-09-24 10:35:00|1781.87|1781.37|1783.75|1783.25|1784|1783.5|1781.5|1781|507
1600944000000|2020-09-24 10:40:00|1783.62|1783.12|1785.25|1784.75|1785.75|1785.25|1783.62|1783.12|1022
1600944300000|2020-09-24 10:45:00|1785.12|1784.62|1786|1785.5|1786.37|1785.87|1785|1784.5|401
1600944600000|2020-09-24 10:50:00|1786.25|1785.75|1786.62|1786.12|1786.87|1786.37|1785.75|1785.25|425
1600944900000|2020-09-24 10:55:00|1786.75|1786.25|1786.12|1785.62|1787.25|1786.75|1785|1784.5|509
1600945200000|2020-09-24 11:00:00|1786.25|1785.75|1786.25|1785.75|1787.25|1786.75|1786|1785.5|347
1600945500000|2020-09-24 11:05:00|1786.37|1785.87|1785|1784.5|1786.5|1786|1785|1784.5|437
1600945800000|2020-09-24 11:10:00|1785.25|1784.75|1784.87|1784.37|1785.5|1785|1784.37|1783.87|473
1600946100000|2020-09-24 11:15:00|1784.75|1784.25|1786.12|1785.62|1786.25|1785.75|1784.5|1784|330
1600946400000|2020-09-24 11:20:00|1786|1785.5|1785.75|1785.25|1786|1785.5|1784.5|1784|529
1600946700000|2020-09-24 11:25:00|1785.62|1785.12|1787|1786.5|1787|1786.5|1785.5|1785|464
1600947000000|2020-09-24 11:30:00|1786.87|1786.37|1787.5|1787|1787.75|1787.25|1786.87|1786.37|325
1600947300000|2020-09-24 11:35:00|1787.62|1787.12|1788.75|1788.25|1789.25|1788.75|1787.62|1787.12|533
1600947600000|2020-09-24 11:40:00|1789.04|1788.54|1787.79|1787.29|1789.04|1788.54|1787.54|1787.04|433
1600947900000|2020-09-24 11:45:00|1787.91|1787.41|1786.66|1786.16|1788.29|1787.79|1786.54|1786.04|565
1600948200000|2020-09-24 11:50:00|1786.79|1786.29|1785.04|1784.54|1787.16|1786.66|1785.04|1784.54|459
1600948500000|2020-09-24 11:55:00|1785.16|1784.66|1785.04|1784.54|1786.54|1786.04|1784.54|1784.04|591
1600948800000|2020-09-24 12:00:00|1785.16|1784.66|1783.16|1782.66|1785.54|1785.04|1782.54|1782.04|987
1600949100000|2020-09-24 12:05:00|1783.04|1782.54|1783.54|1783.04|1783.79|1783.29|1782.54|1782.04|486
1600949400000|2020-09-24 12:10:00|1783.41|1782.91|1784.54|1784.04|1785.41|1784.91|1783.29|1782.79|447
1600949700000|2020-09-24 12:15:00|1784.66|1784.16|1784.79|1784.29|1785.79|1785.29|1783.91|1783.41|275
1600950000000|2020-09-24 12:20:00|1785.04|1784.54|1782.79|1782.29|1785.29|1784.79|1782.79|1782.29|418
1600950300000|2020-09-24 12:25:00|1782.91|1782.41|1783.54|1783.04|1784.04|1783.54|1782.79|1782.29|280
1600950600000|2020-09-24 12:30:00|1783.66|1783.16|1781.29|1780.79|1783.79|1783.29|1781.29|1780.79|814
1600950900000|2020-09-24 12:35:00|1781.41|1780.91|1779.29|1778.79|1781.66|1781.16|1779.29|1778.79|872
1600951200000|2020-09-24 12:40:00|1779.16|1778.66|1779.29|1778.79|1780.29|1779.79|1779.04|1778.54|526
1600951500000|2020-09-24 12:45:00|1779.41|1778.91|1781.54|1781.04|1782.04|1781.54|1779.04|1778.54|525
1600951800000|2020-09-24 12:50:00|1781.66|1781.16|1781.04|1780.54|1781.79|1781.29|1780.79|1780.29|244
1600952100000|2020-09-24 12:55:00|1781.16|1780.66|1781.79|1781.29|1782.91|1782.41|1781.04|1780.54|321
1600952400000|2020-09-24 13:00:00|1781.91|1781.41|1779.04|1778.54|1782.04|1781.54|1778.91|1778.41|488
1600952700000|2020-09-24 13:05:00|1778.91|1778.41|1779.04|1778.54|1780.04|1779.54|1778.54|1778.04|661
1600953000000|2020-09-24 13:10:00|1778.91|1778.41|1778.04|1777.54|1779.04|1778.54|1777.54|1777.04|913
1600953300000|2020-09-24 13:15:00|1778.16|1777.66|1775.79|1775.29|1778.29|1777.79|1775.79|1775.29|759
1600953600000|2020-09-24 13:20:00|1775.91|1775.41|1776.54|1776.04|1776.54|1776.04|1774.79|1774.29|814
1600953900000|2020-09-24 13:25:00|1776.41|1775.91|1780.29|1779.79|1781.04|1780.54|1776.29|1775.79|1159
1600954200000|2020-09-24 13:30:00|1780.41|1779.91|1776.41|1775.91|1782.04|1781.54|1775.79|1775.29|1307
1600954500000|2020-09-24 13:35:00|1776.29|1775.79|1773.29|1772.79|1777.79|1777.29|1773.16|1772.66|1282
1600954800000|2020-09-24 13:40:00|1773.16|1772.66|1776.29|1775.79|1777.04|1776.54|1772.54|1772.04|1565
1600955100000|2020-09-24 13:45:00|1776.41|1775.91|1779.79|1779.29|1780.79|1780.29|1775.04|1774.54|1572
1600955400000|2020-09-24 13:50:00|1779.66|1779.16|1781.04|1780.54|1781.54|1781.04|1778.54|1778.04|1185
1600955700000|2020-09-24 13:55:00|1780.91|1780.41|1782.91|1782.41|1784.16|1783.66|1779.66|1779.16|1783
1600956000000|2020-09-24 14:00:00|1783.04|1782.54|1784.41|1783.91|1785.54|1785.04|1782.29|1781.79|2015
1600956300000|2020-09-24 14:05:00|1784.54|1784.04|1785.41|1784.91|1787.04|1786.54|1783.29|1782.79|2022
1600956600000|2020-09-24 14:10:00|1785.29|1784.79|1782.17|1781.67|1785.29|1784.79|1781.04|1780.54|1773
1600956900000|2020-09-24 14:15:00|1782.29|1781.79|1781.17|1780.67|1783.42|1782.92|1780.67|1780.17|1358
1600957200000|2020-09-24 14:20:00|1780.92|1780.42|1776.17|1775.67|1780.92|1780.42|1775.67|1775.17|2651
1600957500000|2020-09-24 14:25:00|1776.29|1775.79|1777.04|1776.54|1778.17|1777.67|1775.54|1775.04|3021
1600957800000|2020-09-24 14:30:00|1777.17|1776.67|1771.67|1771.17|1777.17|1776.67|1771.17|1770.67|2113
1600958100000|2020-09-24 14:35:00|1771.54|1771.04|1770.79|1770.29|1773.67|1773.17|1770.17|1769.67|1731
1600958400000|2020-09-24 14:40:00|1770.92|1770.42|1769.42|1768.92|1773.42|1772.92|1768.92|1768.42|2090
1600958700000|2020-09-24 14:45:00|1769.54|1769.04|1773.42|1772.92|1775.67|1775.17|1769.54|1769.04|2444
1600959000000|2020-09-24 14:50:00|1773.54|1773.04|1774.92|1774.42|1775.79|1775.29|1771.17|1770.67|1957
1600959300000|2020-09-24 14:55:00|1774.67|1774.17|1775.79|1775.29|1776.67|1776.17|1773.79|1773.29|1920
1600959600000|2020-09-24 15:00:00|1775.92|1775.42|1775.17|1774.67|1778.17|1777.67|1775.17|1774.67|2039
1600959900000|2020-09-24 15:05:00|1775.29|1774.79|1772.67|1772.17|1776.17|1775.67|1771.92|1771.42|2503
1600960200000|2020-09-24 15:10:00|1772.79|1772.29|1777.17|1776.67|1777.67|1777.17|1772.42|1771.92|2029
1600960500000|2020-09-24 15:15:00|1777.42|1776.92|1775.67|1775.17|1777.67|1777.17|1774.67|1774.17|2425
1600960800000|2020-09-24 15:20:00|1775.79|1775.29|1778.22|1776.72|1778.22|1777.54|1775.17|1774.67|3966
1600961100000|2020-09-24 15:25:00|1778.2|1776.7|1777.2|1775.7|1779.34|1777.84|1776.83|1775.33|1082
1600961400000|2020-09-24 15:30:00|1776.46|1774.96|1777.12|1775.72|1778.37|1776.97|1776.12|1774.72|287
1600961700000|2020-09-24 15:35:00|1777.24|1775.84|1778.62|1777.22|1779.12|1777.72|1777.24|1775.84|247
1600962000000|2020-09-24 15:40:00|1778.74|1777.34|1778.74|1777.34|1779.62|1778.22|1778.74|1777.34|108
1600962300000|2020-09-24 15:45:00|1778.87|1777.47|1778.74|1777.34|1778.87|1777.47|1776.87|1775.47|66
1600962600000|2020-09-24 15:50:00|1778.87|1777.47|1778.49|1777.09|1779.24|1777.84|1778.49|1777.09|2
1600962900000|2020-09-24 15:55:00|1778.74|1777.34|1780.57|1779.07|1780.87|1779.47|1778.49|1777.09|12
1600963200000|2020-09-24 16:00:00|1780.59|1779.09|1781.6|1780.1|1782.07|1780.57|1780.53|1779.03|0
1600963500000|2020-09-24 16:05:00|1781.61|1780.11|1782.19|1780.69|1782.68|1781.18|1781.53|1780.03|0
1600963800000|2020-09-24 16:10:00|1782.18|1780.68|1780.99|1779.49|1782.86|1781.36|1780.94|1779.44|0
1600964100000|2020-09-24 16:15:00|1780.97|1779.47|1780.94|1779.44|1782.67|1781.17|1780.83|1779.33|0
1600964400000|2020-09-24 16:20:00|1780.97|1779.47|1780.48|1778.98|1782.05|1780.55|1780|1778.5|0
1600964700000|2020-09-24 16:25:00|1780.51|1779.01|1781.35|1779.85|1783.17|1781.67|1780.49|1778.99|0
1600965000000|2020-09-24 16:30:00|1781.36|1779.86|1779.02|1777.52|1781.87|1780.37|1778.75|1777.25|0
1600965300000|2020-09-24 16:35:00|1779.04|1777.54|1778.12|1776.62|1779.15|1777.65|1777.15|1775.65|0
1600965600000|2020-09-24 16:40:00|1778.09|1776.59|1778.84|1777.34|1778.84|1777.34|1777.59|1776.09|0
1600965900000|2020-09-24 16:45:00|1778.98|1777.48|1779.89|1778.39|1780.13|1778.63|1778.75|1777.25|0
1600966200000|2020-09-24 16:50:00|1779.9|1778.4|1779.79|1778.29|1780.39|1778.89|1778.74|1777.24|0
1600966500000|2020-09-24 16:55:00|1779.8|1778.3|1782.57|1781.07|1783.17|1781.67|1779.78|1778.28|0
1600966800000|2020-09-24 17:00:00|1782.55|1781.05|1783.28|1781.78|1783.8|1782.3|1782.24|1780.74|0
1600967100000|2020-09-24 17:05:00|1783.26|1781.76|1783.6|1782.1|1784.11|1782.61|1783.12|1781.62|0
1600967400000|2020-09-24 17:10:00|1783.59|1782.09|1784.95|1783.45|1785.05|1783.55|1783.51|1782.01|0
1600967700000|2020-09-24 17:15:00|1784.81|1783.31|1784.6|1783.1|1786.64|1785.14|1784.49|1782.99|0
1600968000000|2020-09-24 17:20:00|1784.67|1783.17|1785.48|1783.98|1786.61|1785.11|1784.67|1783.17|0
1600968300000|2020-09-24 17:25:00|1785.49|1783.99|1786.2|1784.7|1786.57|1785.07|1785.42|1783.92|0
1600968600000|2020-09-24 17:30:00|1786.27|1784.77|1787.5|1786|1788.03|1786.53|1785.87|1784.37|0
1600968900000|2020-09-24 17:35:00|1787.48|1785.98|1786.9|1785.4|1787.48|1785.98|1785.3|1783.8|0
1600969200000|2020-09-24 17:40:00|1786.91|1785.41|1786.5|1785|1787.52|1786.02|1785.86|1784.36|0
1600969500000|2020-09-24 17:45:00|1786.49|1784.99|1786.23|1784.73|1787.42|1785.92|1786.21|1784.71|0
1600969800000|2020-09-24 17:50:00|1786.24|1784.74|1787.18|1785.68|1787.76|1786.26|1786.16|1784.66|0
1600970100000|2020-09-24 17:55:00|1787.17|1785.67|1785.43|1783.93|1787.17|1785.67|1785.36|1783.86|0
1600970400000|2020-09-24 18:00:00|1785.45|1783.95|1784.74|1783.24|1786.5|1785|1783.74|1782.24|0
1600970700000|2020-09-24 18:05:00|1784.71|1783.21|1784.85|1783.35|1785.29|1783.79|1783.72|1782.22|0
1600971000000|2020-09-24 18:10:00|1784.84|1783.34|1784.29|1782.79|1784.87|1783.37|1783.74|1782.24|0
1600971300000|2020-09-24 18:15:00|1784.31|1782.81|1781.47|1779.97|1784.96|1783.46|1780.97|1779.47|0
1600971600000|2020-09-24 18:20:00|1781.46|1779.96|1780|1778.5|1781.51|1780.01|1779.46|1777.96|0
1600971900000|2020-09-24 18:25:00|1779.97|1778.47|1780.55|1779.05|1781.3|1779.8|1778.9|1777.4|0
1600972200000|2020-09-24 18:30:00|1780.24|1778.74|1781.44|1779.94|1781.97|1780.47|1780.17|1778.67|0
1600972500000|2020-09-24 18:35:00|1781.46|1779.96|1781.94|1780.44|1781.96|1780.46|1780.33|1778.83|0
1600972800000|2020-09-24 18:40:00|1781.93|1780.43|1783|1781.5|1783.6|1782.1|1781.36|1779.86|0
1600973100000|2020-09-24 18:45:00|1783.01|1781.51|1779.62|1778.12|1783.48|1781.98|1779.43|1777.93|0
1600973400000|2020-09-24 18:50:00|1779.59|1778.09|1778.38|1776.88|1779.72|1778.22|1777.45|1775.95|0
1600973700000|2020-09-24 18:55:00|1778.4|1776.9|1776.44|1774.94|1778.94|1777.44|1775.92|1774.42|0
1600974000000|2020-09-24 19:00:00|1776.45|1774.95|1775.94|1774.44|1777.59|1776.09|1775.9|1774.4|0
1600974300000|2020-09-24 19:05:00|1775.93|1774.43|1776.57|1775.07|1777.66|1776.16|1775.42|1773.92|0
1600974600000|2020-09-24 19:10:00|1776.54|1775.04|1778.3|1776.8|1778.36|1776.86|1775.49|1773.99|0
1600974900000|2020-09-24 19:15:00|1778.29|1776.79|1775.71|1774.21|1778.96|1777.46|1775.71|1774.21|0
1600975200000|2020-09-24 19:20:00|1775.7|1774.2|1773.13|1771.63|1776.26|1774.76|1771.9|1770.4|0
1600975500000|2020-09-24 19:25:00|1773.09|1771.59|1773.18|1771.68|1774.27|1772.77|1772.04|1770.54|0
1600975800000|2020-09-24 19:30:00|1773.17|1771.67|1774.27|1772.77|1774.82|1773.32|1772.51|1771.01|0
1600976100000|2020-09-24 19:35:00|1774.26|1772.76|1777.96|1776.46|1777.98|1776.48|1773.08|1771.58|0
1600976400000|2020-09-24 19:40:00|1777.98|1776.48|1778.29|1776.79|1779.45|1777.95|1777.35|1775.85|0
1600976700000|2020-09-24 19:45:00|1778.27|1776.77|1777.68|1776.18|1781.1|1779.6|1777.4|1775.9|0
1600977000000|2020-09-24 19:50:00|1777.64|1776.14|1779.8|1778.3|1779.8|1778.3|1777.06|1775.56|0
1600977300000|2020-09-24 19:55:00|1779.94|1778.44|1777.78|1776.28|1780.24|1778.74|1776.99|1775.49|0
1600977600000|2020-09-24 20:00:00|1777.8|1776.3|1778.79|1777.29|1779.19|1777.69|1776.61|1775.11|0
1600977900000|2020-09-24 20:05:00|1778.85|1777.35|1778.79|1777.29|1779.29|1777.79|1778.18|1776.68|0
1600978200000|2020-09-24 20:10:00|1778.77|1777.27|1778.88|1777.38|1779.9|1778.4|1778.33|1776.83|0
1600978500000|2020-09-24 20:15:00|1778.84|1777.34|1778.63|1777.13|1779.01|1777.51|1778.59|1777.09|0
1600978800000|2020-09-24 20:20:00|1778.59|1777.09|1778.63|1777.13|1778.71|1777.21|1778.5|1777|0
1600979100000|2020-09-24 20:25:00|1778.71|1777.21|1778.63|1777.13|1778.71|1777.21|1778.63|1777.13|0
1600979400000|2020-09-24 20:30:00|1778.61|1777.11|1779.6|1778.1|1780|1778.5|1778.38|1776.88|0
1600979700000|2020-09-24 20:35:00|1779.62|1778.12|1778.99|1777.49|1780.2|1778.7|1778.74|1777.24|0
1600980000000|2020-09-24 20:40:00|1778.97|1777.47|1778.88|1777.38|1779.13|1777.63|1778.38|1776.88|0
1600980300000|2020-09-24 20:45:00|1778.86|1777.36|1781.15|1779.65|1781.3|1779.8|1778.74|1777.24|0
1600980600000|2020-09-24 20:50:00|1781.13|1779.63|1781.27|1779.77|1781.3|1779.8|1779.84|1778.34|0
1600980900000|2020-09-24 20:55:00|1781.18|1779.68|1779.91|1778.41|1781.43|1779.93|1779.64|1778.14|0
1600981200000|2020-09-24 21:00:00|1779.87|1778.37|1779.9|1778.4|1780.24|1778.74|1779.83|1778.33|0
1600981500000|2020-09-24 21:05:00|1779.86|1778.36|1779.65|1778.15|1779.94|1778.44|1779.65|1778.15|0
1600981800000|2020-09-24 21:10:00|1779.78|1778.28|1779.65|1778.15|1779.78|1778.28|1779.65|1778.15|0
1600982100000|2020-09-24 21:15:00|1779.69|1778.19|1780.03|1778.53|1780.07|1778.57|1779.69|1778.19|0
1600982400000|2020-09-24 21:20:00|1780.11|1778.61|1779.86|1778.36|1780.11|1778.61|1779.82|1778.32|0
1600982700000|2020-09-24 21:25:00|1779.99|1778.49|1780.04|1778.54|1780.04|1778.54|1779.99|1778.49|0
1600983000000|2020-09-24 21:30:00|1780|1778.5|1779.91|1778.41|1780|1778.5|1779.83|1778.33|0
1600983300000|2020-09-24 21:35:00|1779.95|1778.45|1779.95|1778.45|1780|1778.5|1779.95|1778.45|0
1600983600000|2020-09-24 21:40:00|1779.94|1778.44|1779.95|1778.45|1779.95|1778.45|1779.94|1778.44|0
1600983900000|2020-09-24 21:45:00|1780.08|1778.58|1780.12|1778.62|1780.21|1778.71|1780.04|1778.54|0
1600984200000|2020-09-24 21:50:00|1780.04|1778.54|1780.63|1779.13|1780.63|1779.13|1780.04|1778.54|0
1600984500000|2020-09-24 21:55:00|1780.59|1779.09|1780.59|1779.09|1780.75|1779.25|1780.59|1779.09|0
1600984800000|2020-09-24 22:00:00|1780.81|1779.31|1782.42|1780.92|1783.11|1781.61|1780.75|1779.25|0
1600985100000|2020-09-24 22:05:00|1782.43|1780.93|1783.41|1781.91|1783.8|1782.3|1782.43|1780.93|0
1600985400000|2020-09-24 22:10:00|1783.43|1781.93|1783.48|1781.98|1783.74|1782.24|1782.98|1781.48|0
1600985700000|2020-09-24 22:15:00|1783.47|1781.97|1783.47|1781.97|1783.53|1782.03|1783.22|1781.72|0
1600986000000|2020-09-24 22:20:00|1783.49|1781.99|1783.24|1781.74|1783.62|1782.12|1783.22|1781.72|0
1600986300000|2020-09-24 22:25:00|1783.25|1781.75|1782.89|1781.39|1783.39|1781.89|1782.78|1781.28|0
1600986600000|2020-09-24 22:30:00|1782.88|1781.38|1783.24|1781.74|1783.24|1781.74|1782.53|1781.03|0
1600986900000|2020-09-24 22:35:00|1783.26|1781.76|1783.8|1782.3|1783.8|1782.3|1783.09|1781.59|0
1600987200000|2020-09-24 22:40:00|1783.81|1782.31|1783.51|1782.01|1784.61|1783.11|1782.89|1781.39|0
1600987500000|2020-09-24 22:45:00|1783.42|1781.92|1783.02|1781.52|1783.53|1782.03|1782.77|1781.27|0
1600987800000|2020-09-24 22:50:00|1783.04|1781.54|1783.42|1781.92|1783.53|1782.03|1783.02|1781.52|0
1600988100000|2020-09-24 22:55:00|1783.43|1781.93|1783.27|1781.77|1783.58|1782.08|1783.17|1781.67|0
1600988400000|2020-09-24 23:00:00|1783.25|1781.75|1783.45|1781.95|1783.45|1781.95|1782.95|1781.45|0
1600988700000|2020-09-24 23:05:00|1783.47|1781.97|1784.03|1782.53|1784.49|1782.99|1783.47|1781.97|0
1600989000000|2020-09-24 23:10:00|1784.01|1782.51|1784.58|1783.08|1784.68|1783.18|1783.83|1782.33|0
1600989300000|2020-09-24 23:15:00|1784.6|1783.1|1786.25|1784.75|1786.7|1785.2|1784.39|1782.89|0
1600989600000|2020-09-24 23:20:00|1786.24|1784.74|1785.87|1784.37|1786.37|1784.87|1785.76|1784.26|0
1600989900000|2020-09-24 23:25:00|1785.85|1784.35|1785.61|1784.11|1786.32|1784.82|1785.51|1784.01|0
1600990200000|2020-09-24 23:30:00|1785.64|1784.14|1786.12|1784.62|1786.37|1784.87|1785.11|1783.61|0
1600990500000|2020-09-24 23:35:00|1786.13|1784.63|1786.12|1784.62|1786.37|1784.87|1785.76|1784.26|0
1600990800000|2020-09-24 23:40:00|1786.14|1784.64|1786.37|1784.87|1786.47|1784.97|1785.87|1784.37|0
1600991100000|2020-09-24 23:45:00|1786.39|1784.89|1785.58|1784.08|1786.61|1785.11|1785.48|1783.98|0
1600991400000|2020-09-24 23:50:00|1785.6|1784.1|1784.97|1783.47|1786.19|1784.69|1784.87|1783.37|0
1600991700000|2020-09-24 23:55:00|1784.96|1783.46|1785.33|1783.83|1785.58|1784.08|1784.72|1783.22|0
1600992000000|2020-09-25 00:00:00|1785.31|1783.81|1783.97|1782.47|1786.95|1785.45|1783.11|1781.61|0
1600992300000|2020-09-25 00:05:00|1783.96|1782.46|1784.43|1782.93|1784.58|1783.08|1783.11|1781.61|0
1600992600000|2020-09-25 00:10:00|1784.45|1782.95|1783.57|1782.07|1784.93|1783.43|1783.21|1781.71|0
1600992900000|2020-09-25 00:15:00|1783.55|1782.05|1785.69|1784.19|1785.72|1784.22|1783.3|1781.8|0
1600993200000|2020-09-25 00:20:00|1785.67|1784.17|1785.14|1783.64|1785.71|1784.21|1784.14|1782.64|0
1600993500000|2020-09-25 00:25:00|1785.16|1783.66|1784.8|1783.3|1785.16|1783.66|1784.53|1783.03|0
1600993800000|2020-09-25 00:30:00|1784.87|1783.37|1785.1|1783.6|1785.11|1783.61|1784.03|1782.53|0
1600994100000|2020-09-25 00:35:00|1785.09|1783.59|1785.72|1784.22|1786.17|1784.67|1784.15|1782.65|0
1600994400000|2020-09-25 00:40:00|1785.71|1784.21|1786.72|1785.22|1786.75|1785.25|1785.71|1784.21|0
1600994700000|2020-09-25 00:45:00|1786.73|1785.23|1786.23|1784.73|1786.73|1785.23|1786|1784.5|0
1600995000000|2020-09-25 00:50:00|1786.24|1784.74|1787.23|1785.73|1787.23|1785.73|1786.23|1784.73|0
1600995300000|2020-09-25 00:55:00|1787.25|1785.75|1786.65|1785.15|1787.63|1786.13|1786.18|1784.68|0
1600995600000|2020-09-25 01:00:00|1786.72|1785.22|1786.64|1785.14|1787.7|1786.2|1786.6|1785.1|0
1600995900000|2020-09-25 01:05:00|1786.62|1785.12|1786.6|1785.1|1787.15|1785.65|1786.15|1784.65|0
1600996200000|2020-09-25 01:10:00|1786.62|1785.12|1785.92|1784.42|1787.63|1786.13|1785.92|1784.42|0
1600996500000|2020-09-25 01:15:00|1786.15|1784.65|1788.06|1786.56|1788.56|1787.06|1785.92|1784.42|0
1600996800000|2020-09-25 01:20:00|1788.05|1786.55|1788.96|1787.46|1789.11|1787.61|1788.05|1786.55|0
1600997100000|2020-09-25 01:25:00|1788.98|1787.48|1788.22|1786.72|1789.48|1787.98|1787.98|1786.48|0
1600997400000|2020-09-25 01:30:00|1788.45|1786.95|1786.51|1785.01|1788.49|1786.99|1785.99|1784.49|0
1600997700000|2020-09-25 01:35:00|1786.5|1785|1787.93|1786.43|1787.98|1786.48|1786.5|1785|0
1600998000000|2020-09-25 01:40:00|1787.94|1786.44|1787.38|1785.88|1788.45|1786.95|1786.96|1785.46|0
1600998300000|2020-09-25 01:45:00|1787.4|1785.9|1787.69|1786.19|1788.67|1787.17|1787.17|1785.67|0
1600998600000|2020-09-25 01:50:00|1787.76|1786.26|1788.12|1786.62|1788.13|1786.63|1786.96|1785.46|0
1600998900000|2020-09-25 01:55:00|1788.13|1786.63|1786.85|1785.35|1788.13|1786.63|1786.61|1785.11|0
1600999200000|2020-09-25 02:00:00|1786.86|1785.36|1787.11|1785.61|1787.6|1786.1|1786.38|1784.88|0
1600999500000|2020-09-25 02:05:00|1787.04|1785.54|1787.14|1785.64|1787.67|1786.17|1786.62|1785.12|0
1600999800000|2020-09-25 02:10:00|1787.15|1785.65|1787.6|1786.1|1787.63|1786.13|1786.64|1785.14|0
1601000100000|2020-09-25 02:15:00|1787.45|1785.95|1788.6|1787.1|1788.6|1787.1|1787.14|1785.64|0
1601000400000|2020-09-25 02:20:00|1788.59|1787.09|1788.54|1787.04|1789.12|1787.62|1788.33|1786.83|0
1601000700000|2020-09-25 02:25:00|1788.55|1787.05|1787.12|1785.62|1788.59|1787.09|1786.88|1785.38|0
1601001000000|2020-09-25 02:30:00|1787.11|1785.61|1786.15|1784.65|1787.12|1785.62|1786.15|1784.65|0
1601001300000|2020-09-25 02:35:00|1786.16|1784.66|1785.16|1783.66|1786.42|1784.92|1784.88|1783.38|0
1601001600000|2020-09-25 02:40:00|1785.14|1783.64|1785.69|1784.19|1786.21|1784.71|1785.14|1783.64|0
1601001900000|2020-09-25 02:45:00|1785.71|1784.21|1786.7|1785.2|1787.17|1785.67|1785.71|1784.21|0
1601002200000|2020-09-25 02:50:00|1786.68|1785.18|1786.35|1784.85|1787.15|1785.65|1786.12|1784.62|0
1601002500000|2020-09-25 02:55:00|1786.27|1784.77|1785.87|1784.37|1786.64|1785.14|1785.86|1784.36|0
1601002800000|2020-09-25 03:00:00|1785.94|1784.44|1786.64|1785.14|1786.68|1785.18|1785.89|1784.39|0
1601003100000|2020-09-25 03:05:00|1786.65|1785.15|1787.72|1786.22|1788.19|1786.69|1786.64|1785.14|0
1601003400000|2020-09-25 03:10:00|1787.79|1786.29|1787.2|1785.7|1788.21|1786.71|1786.97|1785.47|0
1601003700000|2020-09-25 03:15:00|1787.21|1785.71|1787.72|1786.22|1788.2|1786.7|1787.2|1785.7|0
1601004000000|2020-09-25 03:20:00|1787.86|1786.36|1787.64|1786.14|1788.69|1787.19|1787.64|1786.14|0
1601004300000|2020-09-25 03:25:00|1787.41|1785.91|1786.71|1785.21|1787.41|1785.91|1786.68|1785.18|0
1601004600000|2020-09-25 03:30:00|1786.7|1785.2|1786.7|1785.2|1787.16|1785.66|1786.24|1784.74|0
1601004900000|2020-09-25 03:35:00|1786.68|1785.18|1785.22|1783.72|1786.71|1785.21|1784.73|1783.23|0
1601005200000|2020-09-25 03:40:00|1785.15|1783.65|1784.63|1783.13|1785.15|1783.65|1784.17|1782.67|0
1601005500000|2020-09-25 03:45:00|1784.62|1783.12|1784.22|1782.72|1784.67|1783.17|1783.71|1782.21|0
1601005800000|2020-09-25 03:50:00|1784.2|1782.7|1782.69|1781.19|1784.21|1782.71|1782.19|1780.69|0
1601006100000|2020-09-25 03:55:00|1782.68|1781.18|1783.25|1781.75|1783.48|1781.98|1782.19|1780.69|0
1601006400000|2020-09-25 04:00:00|1783.26|1781.76|1783.75|1782.25|1784.22|1782.72|1782.71|1781.21|0
1601006700000|2020-09-25 04:05:00|1783.74|1782.24|1783.75|1782.25|1784.22|1782.72|1783.2|1781.7|0
1601007000000|2020-09-25 04:10:00|1783.76|1782.26|1783.71|1782.21|1783.76|1782.26|1783.24|1781.74|0
1601007300000|2020-09-25 04:15:00|1783.73|1782.23|1783.26|1781.76|1784.22|1782.72|1783.23|1781.73|0
1601007600000|2020-09-25 04:20:00|1783.24|1781.74|1783.3|1781.8|1783.81|1782.31|1783.24|1781.74|0
1601007900000|2020-09-25 04:25:00|1783.31|1781.81|1783.25|1781.75|1783.77|1782.27|1783.24|1781.74|0
1601008200000|2020-09-25 04:30:00|1783.26|1781.76|1784.18|1782.68|1784.67|1783.17|1783.21|1781.71|0
1601008500000|2020-09-25 04:35:00|1784.17|1782.67|1783.64|1782.14|1784.19|1782.69|1783.63|1782.13|0
1601008800000|2020-09-25 04:40:00|1783.63|1782.13|1784.18|1782.68|1784.67|1783.17|1783.63|1782.13|0
1601009100000|2020-09-25 04:45:00|1784.19|1782.69|1784.68|1783.18|1784.73|1783.23|1783.91|1782.41|0
1601009400000|2020-09-25 04:50:00|1784.69|1783.19|1785.69|1784.19|1785.73|1784.23|1784.69|1783.19|0
1601009700000|2020-09-25 04:55:00|1785.67|1784.17|1785.67|1784.17|1785.72|1784.22|1785.2|1783.7|0
1601010000000|2020-09-25 05:00:00|1785.66|1784.16|1785.65|1784.15|1786.22|1784.72|1785.2|1783.7|0
1601010300000|2020-09-25 05:05:00|1785.66|1784.16|1784.67|1783.17|1785.66|1784.16|1784.4|1782.9|0
1601010600000|2020-09-25 05:10:00|1784.69|1783.19|1784.16|1782.66|1785.21|1783.71|1784.15|1782.65|0
1601010900000|2020-09-25 05:15:00|1784.15|1782.65|1784.54|1783.04|1784.67|1783.17|1784.07|1782.57|0
1601011200000|2020-09-25 05:20:00|1784.53|1783.03|1784.81|1783.31|1785.06|1783.56|1784.53|1783.03|0
1601011500000|2020-09-25 05:25:00|1784.59|1783.09|1783.12|1781.62|1784.59|1783.09|1782.64|1781.14|0
1601011800000|2020-09-25 05:30:00|1783.11|1781.61|1784.12|1782.62|1784.62|1783.12|1782.57|1781.07|0
1601012100000|2020-09-25 05:35:00|1784.13|1782.63|1785.12|1783.62|1785.15|1783.65|1784.13|1782.63|0
1601012400000|2020-09-25 05:40:00|1785.1|1783.6|1784.87|1783.37|1785.39|1783.89|1784.38|1782.88|0
1601012700000|2020-09-25 05:45:00|1784.85|1783.35|1783.27|1781.77|1784.85|1783.35|1782.78|1781.28|0
1601013000000|2020-09-25 05:50:00|1783.28|1781.78|1783.69|1782.19|1783.72|1782.22|1782.77|1781.27|0
1601013300000|2020-09-25 05:55:00|1783.68|1782.18|1782.55|1781.05|1783.71|1782.21|1782.03|1780.53|0
1601013600000|2020-09-25 06:00:00|1782.69|1781.19|1780.44|1778.94|1783.04|1781.54|1779.95|1778.45|0
1601013900000|2020-09-25 06:05:00|1780.43|1778.93|1780.54|1779.04|1781.03|1779.53|1779.03|1777.53|0
1601014200000|2020-09-25 06:10:00|1780.53|1779.03|1778.96|1777.46|1780.54|1779.04|1778.94|1777.44|0
1601014500000|2020-09-25 06:15:00|1778.95|1777.45|1777.52|1776.02|1778.96|1777.46|1777.13|1775.63|0
1601014800000|2020-09-25 06:20:00|1777.53|1776.03|1779.09|1777.59|1779.09|1777.59|1777.49|1775.99|0
1601015100000|2020-09-25 06:25:00|1779.08|1777.58|1779.35|1777.85|1779.57|1778.07|1778.06|1776.56|0
1601015400000|2020-09-25 06:30:00|1779.34|1777.84|1783.49|1782.09|1784.87|1783.47|1778.86|1777.36|67
1601015700000|2020-09-25 06:35:00|1783.24|1781.84|1782.62|1781.22|1783.24|1781.84|1782.37|1780.97|85
1601016000000|2020-09-25 06:40:00|1782.74|1781.34|1781.74|1780.34|1782.74|1781.34|1781.74|1780.34|17
1601016300000|2020-09-25 06:45:00|1781.62|1780.22|1782.49|1781.09|1782.62|1781.22|1781.49|1780.09|21
1601016600000|2020-09-25 06:50:00|1782.62|1781.22|1781.24|1779.84|1783.24|1781.84|1781.24|1779.84|43
1601016900000|2020-09-25 06:55:00|1781.7|1780.2|1782.73|1781.23|1783.22|1781.72|1780.69|1779.19|0
1601017200000|2020-09-25 07:00:00|1782.7|1781.2|1782.17|1781.67|1785.67|1785.17|1781.54|1780.75|3656
1601017500000|2020-09-25 07:05:00|1782.29|1781.79|1785.04|1784.54|1786.92|1786.42|1781.67|1781.17|3720
1601017800000|2020-09-25 07:10:00|1785.17|1784.67|1787.17|1786.67|1789.79|1789.29|1783.67|1783.17|3124
1601018100000|2020-09-25 07:15:00|1787.04|1786.54|1786.92|1786.42|1789.17|1788.67|1785.54|1785.04|1493
1601018400000|2020-09-25 07:20:00|1786.79|1786.29|1786.04|1785.54|1787.67|1787.17|1783.42|1782.92|1842
1601018700000|2020-09-25 07:25:00|1785.92|1785.42|1787.17|1786.67|1787.42|1786.92|1784.17|1783.67|1121
1601019000000|2020-09-25 07:30:00|1787.04|1786.54|1787.67|1787.17|1788.79|1788.29|1785.42|1784.92|1080
1601019300000|2020-09-25 07:35:00|1787.54|1787.04|1787.17|1786.67|1789.42|1788.92|1786.67|1786.17|740
1601019600000|2020-09-25 07:40:00|1787.21|1786.71|1788.46|1787.96|1788.96|1788.46|1786.71|1786.21|737
1601019900000|2020-09-25 07:45:00|1788.33|1787.83|1785.96|1785.46|1788.33|1787.83|1785.21|1784.71|833
1601020200000|2020-09-25 07:50:00|1786.08|1785.58|1785.46|1784.96|1787.33|1786.83|1784.21|1783.71|781
1601020500000|2020-09-25 07:55:00|1785.33|1784.83|1783.96|1783.46|1785.96|1785.46|1783.71|1783.21|578
1601020800000|2020-09-25 08:00:00|1783.83|1783.33|1785.96|1785.46|1786.96|1786.46|1783.83|1783.33|821
1601021100000|2020-09-25 08:05:00|1785.83|1785.33|1781.46|1780.96|1786.46|1785.96|1781.21|1780.71|1510
1601021400000|2020-09-25 08:10:00|1781.71|1781.21|1780.58|1780.08|1782.21|1781.71|1779.71|1779.21|1174
1601021700000|2020-09-25 08:15:00|1780.46|1779.96|1781.71|1781.21|1782.21|1781.71|1779.58|1779.08|594
1601022000000|2020-09-25 08:20:00|1781.58|1781.08|1779.71|1779.21|1781.58|1781.08|1779.58|1779.08|875
1601022300000|2020-09-25 08:25:00|1779.58|1779.08|1782.21|1781.71|1782.46|1781.96|1779.46|1778.96|985
1601022600000|2020-09-25 08:30:00|1782.08|1781.58|1780.96|1780.46|1782.46|1781.96|1780.83|1780.33|831
1601022900000|2020-09-25 08:35:00|1781.08|1780.58|1781.46|1780.96|1782.08|1781.58|1780.21|1779.71|552
1601023200000|2020-09-25 08:40:00|1781.58|1781.08|1782.46|1781.96|1782.71|1782.21|1781.46|1780.96|742
1601023500000|2020-09-25 08:45:00|1782.33|1781.83|1783.96|1783.46|1784.08|1783.58|1781.71|1781.21|993
1601023800000|2020-09-25 08:50:00|1784.08|1783.58|1784.83|1784.33|1784.83|1784.33|1783.96|1783.46|781
1601024100000|2020-09-25 08:55:00|1784.71|1784.21|1785.83|1785.33|1786.08|1785.58|1784.21|1783.71|1017
1601024400000|2020-09-25 09:00:00|1785.71|1785.21|1786.46|1785.96|1787.46|1786.96|1785.58|1785.08|821
1601024700000|2020-09-25 09:05:00|1786.33|1785.83|1785.71|1785.21|1786.96|1786.46|1784.96|1784.46|814
1601025000000|2020-09-25 09:10:00|1785.83|1785.33|1784.58|1784.08|1786.33|1785.83|1784.21|1783.71|724
1601025300000|2020-09-25 09:15:00|1784.46|1783.96|1784.83|1784.33|1785.21|1784.71|1783.46|1782.96|656
1601025600000|2020-09-25 09:20:00|1784.96|1784.46|1782.33|1781.83|1785.71|1785.21|1782.33|1781.83|658
1601025900000|2020-09-25 09:25:00|1782.46|1781.96|1781.46|1780.96|1784.21|1783.71|1781.46|1780.96|902
1601026200000|2020-09-25 09:30:00|1781.33|1780.83|1779.21|1778.71|1781.33|1780.83|1778.96|1778.46|777
1601026500000|2020-09-25 09:35:00|1779.08|1778.58|1777.96|1777.46|1779.21|1778.71|1777.83|1777.33|926
1601026800000|2020-09-25 09:40:00|1777.83|1777.33|1773.33|1772.83|1777.96|1777.46|1773.33|1772.83|1142
1601027100000|2020-09-25 09:45:00|1773.08|1772.58|1772.71|1772.21|1773.96|1773.46|1770.71|1770.21|1868
1601027400000|2020-09-25 09:50:00|1772.46|1771.96|1774.21|1773.71|1774.21|1773.71|1771.46|1770.96|822
1601027700000|2020-09-25 09:55:00|1774.46|1773.96|1775.96|1775.46|1776.21|1775.71|1773.46|1772.96|670
1601028000000|2020-09-25 10:00:00|1775.83|1775.33|1772.96|1772.46|1775.83|1775.33|1772.71|1772.21|623
1601028300000|2020-09-25 10:05:00|1772.83|1772.33|1772.96|1772.46|1774.96|1774.46|1772.46|1771.96|492
1601028600000|2020-09-25 10:10:00|1772.83|1772.33|1771.46|1770.96|1773.33|1772.83|1770.71|1770.21|851
1601028900000|2020-09-25 10:15:00|1771.33|1770.83|1769.83|1769.33|1771.33|1770.83|1769.08|1768.58|855
1601029200000|2020-09-25 10:20:00|1769.71|1769.21|1767.21|1766.71|1769.71|1769.21|1766.96|1766.46|989
1601029500000|2020-09-25 10:25:00|1767.33|1766.83|1765.96|1765.46|1767.71|1767.21|1765.71|1765.21|886
1601029800000|2020-09-25 10:30:00|1765.83|1765.33|1768.58|1768.08|1768.71|1768.21|1765.08|1764.58|1050
1601030100000|2020-09-25 10:35:00|1768.46|1767.96|1767.46|1766.96|1769.33|1768.83|1766.71|1766.21|958
1601030400000|2020-09-25 10:40:00|1767.71|1767.21|1764.96|1764.46|1767.71|1767.21|1764.08|1763.58|759
1601030700000|2020-09-25 10:45:00|1764.71|1764.21|1763.21|1762.71|1764.96|1764.46|1762.71|1762.21|1214
1601031000000|2020-09-25 10:50:00|1763.46|1762.96|1762.96|1762.46|1764.58|1764.08|1762.21|1761.71|869
1601031300000|2020-09-25 10:55:00|1762.71|1762.21|1763.21|1762.71|1763.58|1763.08|1762.21|1761.71|430
1601031600000|2020-09-25 11:00:00|1763.33|1762.83|1764.21|1763.71|1765.71|1765.21|1762.46|1761.96|1264
1601031900000|2020-09-25 11:05:00|1764.08|1763.58|1767.33|1766.83|1767.46|1766.96|1762.71|1762.21|1977
1601032200000|2020-09-25 11:10:00|1767.46|1766.96|1767.21|1766.71|1768.21|1767.71|1766.71|1766.21|519
1601032500000|2020-09-25 11:15:00|1767.33|1766.83|1765.71|1765.21|1768.21|1767.71|1765.46|1764.96|510
1601032800000|2020-09-25 11:20:00|1765.58|1765.08|1765.58|1765.08|1766.58|1766.08|1765.08|1764.58|599
1601033100000|2020-09-25 11:25:00|1765.71|1765.21|1763.71|1763.21|1766.46|1765.96|1763.71|1763.21|661
1601033400000|2020-09-25 11:30:00|1763.83|1763.33|1766.21|1765.71|1766.46|1765.96|1763.46|1762.96|513
1601033700000|2020-09-25 11:35:00|1766.08|1765.58|1766.71|1766.21|1767.33|1766.83|1765.46|1764.96|551
1601034000000|2020-09-25 11:40:00|1767.01|1766.51|1769.26|1768.76|1769.76|1769.26|1766.51|1766.01|508
1601034300000|2020-09-25 11:45:00|1769.13|1768.63|1769.76|1769.26|1769.88|1769.38|1768.76|1768.26|256
1601034600000|2020-09-25 11:50:00|1769.88|1769.38|1772.01|1771.51|1772.26|1771.76|1769.63|1769.13|361
1601034900000|2020-09-25 11:55:00|1772.13|1771.63|1771.76|1771.26|1772.76|1772.26|1771.51|1771.01|502
1601035200000|2020-09-25 12:00:00|1771.51|1771.01|1772.26|1771.76|1773.76|1773.26|1771.51|1771.01|855
1601035500000|2020-09-25 12:05:00|1772.38|1771.88|1773.51|1773.01|1774.01|1773.51|1772.38|1771.88|417
1601035800000|2020-09-25 12:10:00|1773.63|1773.13|1773.26|1772.76|1773.76|1773.26|1772.76|1772.26|489
1601036100000|2020-09-25 12:15:00|1773.13|1772.63|1773.76|1773.26|1774.01|1773.51|1772.76|1772.26|367
1601036400000|2020-09-25 12:20:00|1773.51|1773.01|1772.51|1772.01|1775.13|1774.63|1772.13|1771.63|610
1601036700000|2020-09-25 12:25:00|1772.63|1772.13|1774.51|1774.01|1774.63|1774.13|1772.26|1771.76|529
1601037000000|2020-09-25 12:30:00|1774.38|1773.88|1773.13|1772.63|1774.88|1774.38|1772.63|1772.13|622
1601037300000|2020-09-25 12:35:00|1773.26|1772.76|1775.01|1774.51|1775.63|1775.13|1773.01|1772.51|529
1601037600000|2020-09-25 12:40:00|1775.13|1774.63|1775.01|1774.51|1775.38|1774.88|1774.01|1773.51|384
1601037900000|2020-09-25 12:45:00|1775.26|1774.76|1776.26|1775.76|1776.51|1776.01|1775.01|1774.51|430
1601038200000|2020-09-25 12:50:00|1776.13|1775.63|1776.51|1776.01|1777.26|1776.76|1776.01|1775.51|351
1601038500000|2020-09-25 12:55:00|1776.63|1776.13|1777.01|1776.51|1778.01|1777.51|1775.51|1775.01|405
1601038800000|2020-09-25 13:00:00|1776.88|1776.38|1777.01|1776.51|1777.26|1776.76|1775.76|1775.26|449
1601039100000|2020-09-25 13:05:00|1777.13|1776.63|1779.51|1779.01|1779.76|1779.26|1777.13|1776.63|414
1601039400000|2020-09-25 13:10:00|1779.63|1779.13|1779.01|1778.51|1780.51|1780.01|1779.01|1778.51|668
1601039700000|2020-09-25 13:15:00|1778.88|1778.38|1778.38|1777.88|1779.26|1778.76|1777.51|1777.01|641
1601040000000|2020-09-25 13:20:00|1778.26|1777.76|1776.38|1775.88|1779.01|1778.51|1776.38|1775.88|451
1601040300000|2020-09-25 13:25:00|1776.51|1776.01|1776.51|1776.01|1777.26|1776.76|1776.26|1775.76|479
1601040600000|2020-09-25 13:30:00|1776.76|1776.26|1777.01|1776.51|1778.26|1777.76|1776.01|1775.51|1338
1601040900000|2020-09-25 13:35:00|1777.26|1776.76|1777.51|1777.01|1779.13|1778.63|1775.51|1775.01|1307
1601041200000|2020-09-25 13:40:00|1777.76|1777.26|1780.26|1779.76|1781.51|1781.01|1777.51|1777.01|1277
1601041500000|2020-09-25 13:45:00|1780.38|1779.88|1776.76|1776.26|1781.01|1780.51|1775.51|1775.01|1639
1601041800000|2020-09-25 13:50:00|1776.63|1776.13|1779.01|1778.51|1780.26|1779.76|1774.76|1774.26|1123
1601042100000|2020-09-25 13:55:00|1778.88|1778.38|1779.13|1778.63|1780.13|1779.63|1776.51|1776.01|1596
1601042400000|2020-09-25 14:00:00|1779.01|1778.51|1778.01|1777.51|1779.76|1779.26|1776.01|1775.51|1671
1601042700000|2020-09-25 14:05:00|1778.13|1777.63|1776.88|1776.38|1779.01|1778.51|1775.51|1775.01|1381
1601043000000|2020-09-25 14:10:00|1777.01|1776.51|1772.76|1772.26|1777.01|1776.51|1772.01|1771.51|1517
1601043300000|2020-09-25 14:15:00|1772.88|1772.38|1775.01|1774.51|1775.63|1775.13|1772.01|1771.51|1008
1601043600000|2020-09-25 14:20:00|1775.13|1774.63|1778.88|1778.38|1779.76|1779.26|1774.76|1774.26|1157
1601043900000|2020-09-25 14:25:00|1778.76|1778.26|1782.63|1782.13|1783.76|1783.26|1778.76|1778.26|1643
1601044200000|2020-09-25 14:30:00|1782.76|1782.26|1780.01|1779.51|1783.26|1782.76|1779.26|1778.76|1305
1601044500000|2020-09-25 14:35:00|1779.76|1779.26|1783.51|1783.01|1783.63|1783.13|1779.26|1778.76|1398
1601044800000|2020-09-25 14:40:00|1783.63|1783.13|1782.51|1782.01|1784.76|1784.26|1780.76|1780.26|2390
1601045100000|2020-09-25 14:45:00|1782.38|1781.88|1780.76|1780.26|1783.63|1783.13|1779.51|1779.01|1868
1601045400000|2020-09-25 14:50:00|1780.88|1780.38|1782.76|1782.26|1783.76|1783.26|1780.26|1779.76|1950
1601045700000|2020-09-25 14:55:00|1782.63|1782.13|1782.26|1781.76|1783.01|1782.51|1780.26|1779.76|1499
1601046000000|2020-09-25 15:00:00|1782.38|1781.88|1778.21|1777.71|1782.63|1782.13|1777.84|1777.34|2227
1601046300000|2020-09-25 15:05:00|1778.09|1777.59|1778.09|1777.59|1779.84|1779.34|1777.59|1777.09|1553
1601046600000|2020-09-25 15:10:00|1777.96|1777.46|1780.09|1779.59|1780.34|1779.84|1777.59|1777.09|1658
1601046900000|2020-09-25 15:15:00|1779.84|1779.34|1783.34|1782.84|1783.34|1782.84|1779.21|1778.71|1568
1601047200000|2020-09-25 15:20:00|1783.46|1782.96|1784.61|1783.11|1784.61|1783.63|1782.84|1782.34|2126
1601047500000|2020-09-25 15:25:00|1784.63|1783.13|1783.35|1781.85|1785.72|1784.22|1783.01|1781.51|1090
1601047800000|2020-09-25 15:30:00|1783.03|1781.53|1787.58|1786.18|1787.95|1786.55|1783.02|1781.52|799
1601048100000|2020-09-25 15:35:00|1787.7|1786.3|1787.2|1785.8|1789.33|1787.93|1786.45|1785.05|126
1601048400000|2020-09-25 15:40:00|1787.45|1786.05|1786.08|1784.68|1788.83|1787.43|1785.83|1784.43|38
1601048700000|2020-09-25 15:45:00|1786.33|1784.93|1784.58|1783.18|1786.33|1784.93|1784.58|1783.18|34
1601049000000|2020-09-25 15:50:00|1784.7|1783.3|1784.83|1783.43|1785.83|1784.43|1784.7|1783.3|81
1601049300000|2020-09-25 15:55:00|1784.45|1783.05|1783.73|1782.23|1785.08|1783.68|1783.7|1782.22|68
1601049600000|2020-09-25 16:00:00|1783.75|1782.25|1786.35|1784.85|1786.36|1784.86|1783.72|1782.22|0
1601049900000|2020-09-25 16:05:00|1786.33|1784.83|1788.19|1786.69|1788.19|1786.69|1785.85|1784.35|0
1601050200000|2020-09-25 16:10:00|1788.17|1786.67|1787.85|1786.35|1788.17|1786.67|1787.18|1785.68|0
1601050500000|2020-09-25 16:15:00|1787.83|1786.33|1786.1|1784.6|1787.85|1786.35|1785.56|1784.06|0
1601050800000|2020-09-25 16:20:00|1786.11|1784.61|1787.06|1785.56|1787.07|1785.57|1785.91|1784.41|0
1601051100000|2020-09-25 16:25:00|1787.05|1785.55|1786.93|1785.43|1787.43|1785.93|1785.8|1784.3|0
1601051400000|2020-09-25 16:30:00|1786.96|1785.46|1787.36|1785.86|1787.52|1786.02|1786.25|1784.75|0
1601051700000|2020-09-25 16:35:00|1787.34|1785.84|1787.51|1786.01|1787.55|1786.05|1786.34|1784.84|0
1601052000000|2020-09-25 16:40:00|1787.5|1786|1788.15|1786.65|1788.15|1786.65|1787.36|1785.86|0
1601052300000|2020-09-25 16:45:00|1788.13|1786.63|1787.45|1785.95|1788.64|1787.14|1787.45|1785.95|0
1601052600000|2020-09-25 16:50:00|1787.47|1785.97|1789.59|1788.09|1789.59|1788.09|1787.44|1785.94|0
1601052900000|2020-09-25 16:55:00|1789.58|1788.08|1789.92|1788.42|1790|1788.5|1788.99|1787.49|0
1601053200000|2020-09-25 17:00:00|1789.93|1788.43|1790.46|1788.96|1791|1789.5|1788.88|1787.38|0
1601053500000|2020-09-25 17:05:00|1790.4|1788.9|1790.61|1789.11|1791.16|1789.66|1789.94|1788.44|0
1601053800000|2020-09-25 17:10:00|1790.62|1789.12|1791.13|1789.63|1791.18|1789.68|1790.54|1789.04|0
1601054100000|2020-09-25 17:15:00|1791.11|1789.61|1789.69|1788.19|1791.66|1790.16|1789.69|1788.19|0
1601054400000|2020-09-25 17:20:00|1789.67|1788.17|1790.64|1789.14|1791.31|1789.81|1789.67|1788.17|0
1601054700000|2020-09-25 17:25:00|1790.61|1789.11|1791.23|1789.73|1791.25|1789.75|1790.15|1788.65|0
1601055000000|2020-09-25 17:30:00|1791.22|1789.72|1792.21|1790.71|1792.72|1791.22|1791.12|1789.62|0
1601055300000|2020-09-25 17:35:00|1792.2|1790.7|1792.08|1790.58|1792.72|1791.22|1792.04|1790.54|0
1601055600000|2020-09-25 17:40:00|1792.11|1790.61|1793.44|1791.94|1793.77|1792.27|1792.1|1790.6|0
1601055900000|2020-09-25 17:45:00|1793.46|1791.96|1793.34|1791.84|1793.87|1792.37|1792.82|1791.32|0
1601056200000|2020-09-25 17:50:00|1793.36|1791.86|1793.37|1791.87|1793.94|1792.44|1793.34|1791.84|0
1601056500000|2020-09-25 17:55:00|1793.35|1791.85|1793.83|1792.33|1793.88|1792.38|1793.31|1791.81|0
1601056800000|2020-09-25 18:00:00|1793.82|1792.32|1794.43|1792.93|1794.45|1792.95|1793.32|1791.82|0
1601057100000|2020-09-25 18:05:00|1794.45|1792.95|1794.37|1792.87|1794.55|1793.05|1793.43|1791.93|0
1601057400000|2020-09-25 18:10:00|1794.4|1792.9|1794.64|1793.14|1794.66|1793.16|1793.72|1792.22|0
1601057700000|2020-09-25 18:15:00|1794.66|1793.16|1796.36|1794.86|1796.83|1795.33|1794.63|1793.13|0
1601058000000|2020-09-25 18:20:00|1796.37|1794.87|1795.94|1794.44|1796.78|1795.28|1795.68|1794.18|0
1601058300000|2020-09-25 18:25:00|1795.95|1794.45|1796.28|1794.78|1796.39|1794.89|1795.77|1794.27|0
1601058600000|2020-09-25 18:30:00|1796.3|1794.8|1795.55|1794.05|1796.32|1794.82|1795.06|1793.56|0
1601058900000|2020-09-25 18:35:00|1795.54|1794.04|1796.14|1794.64|1796.18|1794.68|1795.54|1794.04|0
1601059200000|2020-09-25 18:40:00|1796.12|1794.62|1795.58|1794.08|1796.25|1794.75|1795.03|1793.53|0
1601059500000|2020-09-25 18:45:00|1795.59|1794.09|1795.67|1794.17|1796.23|1794.73|1795.59|1794.09|0
1601059800000|2020-09-25 18:50:00|1795.66|1794.16|1797.35|1795.85|1797.38|1795.88|1795.66|1794.16|0
1601060100000|2020-09-25 18:55:00|1797.37|1795.87|1796.82|1795.32|1797.84|1796.34|1796.76|1795.26|0
1601060400000|2020-09-25 19:00:00|1796.96|1795.46|1797.8|1796.3|1798.37|1796.87|1796.76|1795.26|0
1601060700000|2020-09-25 19:05:00|1797.81|1796.31|1799.02|1797.52|1799.05|1797.55|1797.77|1796.27|0
1601061000000|2020-09-25 19:10:00|1798.99|1797.49|1798.59|1797.09|1800.27|1798.77|1798.55|1797.05|0
1601061300000|2020-09-25 19:15:00|1798.6|1797.1|1800.64|1799.14|1800.66|1799.16|1798.45|1796.95|0
1601061600000|2020-09-25 19:20:00|1800.66|1799.16|1799.66|1798.16|1801.19|1799.69|1799.6|1798.1|0
1601061900000|2020-09-25 19:25:00|1799.73|1798.23|1799.85|1798.35|1800.16|1798.66|1799.54|1798.04|0
1601062200000|2020-09-25 19:30:00|1799.92|1798.42|1797.19|1795.69|1800.08|1798.58|1797.17|1795.67|0
1601062500000|2020-09-25 19:35:00|1797.2|1795.7|1796.68|1795.18|1797.94|1796.44|1796.22|1794.72|0
1601062800000|2020-09-25 19:40:00|1796.69|1795.19|1797.74|1796.24|1797.77|1796.27|1796.15|1794.65|0
1601063100000|2020-09-25 19:45:00|1797.72|1796.22|1799.24|1797.74|1799.26|1797.76|1796.56|1795.06|0
1601063400000|2020-09-25 19:50:00|1799.1|1797.6|1799.14|1797.64|1799.16|1797.66|1797.36|1795.86|0
1601063700000|2020-09-25 19:55:00|1799.11|1797.61|1800.15|1798.65|1801.14|1799.64|1798.63|1797.13|0
1601064000000|2020-09-25 20:00:00|1799.73|1798.23|1798.52|1797.02|1799.92|1798.42|1797.27|1795.77|0
1601064300000|2020-09-25 20:05:00|1798.65|1797.15|1799.25|1797.75|1800.34|1798.84|1798.49|1796.99|0
1601064600000|2020-09-25 20:10:00|1799.23|1797.73|1799.28|1797.78|1800.11|1798.61|1798.63|1797.13|0
1601064900000|2020-09-25 20:15:00|1799.26|1797.76|1799.55|1798.05|1799.56|1798.06|1799.04|1797.54|0
1601065200000|2020-09-25 20:20:00|1799.5|1798|1799.55|1798.05|1799.67|1798.17|1799.5|1798|0
1601065500000|2020-09-25 20:25:00|1799.54|1798.04|1799.54|1798.04|1799.58|1798.08|1799.49|1797.99|0
1601065800000|2020-09-25 20:30:00|1799.62|1798.12|1799.87|1798.37|1800.13|1798.63|1799.51|1798.01|0
1601066100000|2020-09-25 20:35:00|1799.89|1798.39|1799.63|1798.13|1800.38|1798.88|1799.16|1797.66|0
1601066400000|2020-09-25 20:40:00|1799.65|1798.15|1798.55|1797.05|1799.78|1798.28|1798.29|1796.79|0
1601066700000|2020-09-25 20:45:00|1798.57|1797.07|1798.54|1797.04|1798.8|1797.3|1798.18|1796.68|0
1601067000000|2020-09-25 20:50:00|1798.52|1797.02|1798.8|1797.3|1799.16|1797.66|1798.39|1796.89|0
1601067300000|2020-09-25 20:55:00|1798.78|1797.28|1797.03|1795.53|1798.78|1797.28|1797.03|1795.53|0
1601244000000|2020-09-27 22:00:00|1802.4|1800.9|1801.84|1800.34|1802.52|1801.02|1801.33|1799.83|0
1601244300000|2020-09-27 22:05:00|1801.82|1800.32|1802.37|1800.87|1802.45|1800.95|1801.73|1800.23|0
1601244600000|2020-09-27 22:10:00|1802.38|1800.88|1802.58|1801.08|1802.86|1801.36|1802.24|1800.74|0
1601244900000|2020-09-27 22:15:00|1802.6|1801.1|1802.51|1801.01|1802.84|1801.34|1802.36|1800.86|0
1601245200000|2020-09-27 22:20:00|1802.49|1800.99|1802.62|1801.12|1802.77|1801.27|1802.36|1800.86|0
1601245500000|2020-09-27 22:25:00|1802.61|1801.11|1802.52|1801.02|1802.77|1801.27|1802|1800.5|0
1601245800000|2020-09-27 22:30:00|1802.53|1801.03|1802.37|1800.87|1802.83|1801.33|1802.01|1800.51|0
1601246100000|2020-09-27 22:35:00|1802.36|1800.86|1802.28|1800.78|1802.36|1800.86|1801.77|1800.27|0
1601246400000|2020-09-27 22:40:00|1802.26|1800.76|1803|1801.5|1803.15|1801.65|1802.02|1800.52|0
1601246700000|2020-09-27 22:45:00|1803.02|1801.52|1803.11|1801.61|1803.21|1801.71|1802.85|1801.35|0
1601247000000|2020-09-27 22:50:00|1803.12|1801.62|1803.19|1801.69|1803.35|1801.85|1802.89|1801.39|0
1601247300000|2020-09-27 22:55:00|1803.17|1801.67|1802.73|1801.23|1803.19|1801.69|1802.73|1801.23|0
1601247600000|2020-09-27 23:00:00|1802.75|1801.25|1802.58|1801.08|1803.09|1801.59|1802.47|1800.97|0
1601247900000|2020-09-27 23:05:00|1802.57|1801.07|1802.58|1801.08|1802.78|1801.28|1802.32|1800.82|0
1601248200000|2020-09-27 23:10:00|1802.56|1801.06|1802.22|1800.72|1802.56|1801.06|1802.11|1800.61|0
1601248500000|2020-09-27 23:15:00|1802.2|1800.7|1802.22|1800.72|1802.58|1801.08|1802.11|1800.61|0
1601248800000|2020-09-27 23:20:00|1802.2|1800.7|1801.96|1800.46|1802.22|1800.72|1801.35|1799.85|0
1601249100000|2020-09-27 23:25:00|1801.94|1800.44|1801.96|1800.46|1802.32|1800.82|1801.71|1800.21|0
1601249400000|2020-09-27 23:30:00|1801.94|1800.44|1801.96|1800.46|1802.11|1800.61|1801.5|1800|0
1601249700000|2020-09-27 23:35:00|1801.97|1800.47|1802.58|1801.08|1802.83|1801.33|1801.71|1800.21|0
1601250000000|2020-09-27 23:40:00|1802.59|1801.09|1802.32|1800.82|1802.94|1801.44|1802.22|1800.72|0
1601250300000|2020-09-27 23:45:00|1802.31|1800.81|1802.58|1801.08|1802.58|1801.08|1802.11|1800.61|0
1601250600000|2020-09-27 23:50:00|1802.6|1801.1|1802.47|1800.97|1802.83|1801.33|1802.47|1800.97|0
1601250900000|2020-09-27 23:55:00|1802.49|1800.99|1801.83|1800.33|1802.73|1801.23|1801.68|1800.18|0
1601251200000|2020-09-28 00:00:00|1801.82|1800.32|1801.68|1800.18|1802.44|1800.94|1801.68|1800.18|0
1601251500000|2020-09-28 00:05:00|1801.7|1800.2|1801.47|1799.97|1801.88|1800.38|1801.32|1799.82|0
1601251800000|2020-09-28 00:10:00|1801.48|1799.98|1799.49|1797.99|1802.27|1800.77|1799.38|1797.88|0
1601252100000|2020-09-28 00:15:00|1799.51|1798.01|1800.25|1798.75|1800.8|1799.3|1799.31|1797.81|0
1601252400000|2020-09-28 00:20:00|1800.24|1798.74|1800.35|1798.85|1800.83|1799.33|1799.75|1798.25|0
1601252700000|2020-09-28 00:25:00|1800.37|1798.87|1800.48|1798.98|1800.72|1799.22|1799.89|1798.39|0
1601253000000|2020-09-28 00:30:00|1800.49|1798.99|1800.09|1798.59|1800.49|1798.99|1799.92|1798.42|0
1601253300000|2020-09-28 00:35:00|1800.08|1798.58|1800.6|1799.1|1800.62|1799.12|1799.57|1798.07|0
1601253600000|2020-09-28 00:40:00|1800.59|1799.09|1801.7|1800.2|1801.7|1800.2|1800.09|1798.59|0
1601253900000|2020-09-28 00:45:00|1801.68|1800.18|1800.65|1799.15|1801.68|1800.18|1800.65|1799.15|0
1601254200000|2020-09-28 00:50:00|1800.63|1799.13|1799.91|1798.41|1801.18|1799.68|1799.65|1798.15|0
1601254500000|2020-09-28 00:55:00|1799.92|1798.42|1798.65|1797.15|1800.19|1798.69|1798.63|1797.13|0
1601254800000|2020-09-28 01:00:00|1798.79|1797.29|1799.18|1797.68|1799.72|1798.22|1798.62|1797.12|0
1601255100000|2020-09-28 01:05:00|1799.16|1797.66|1801.2|1799.7|1801.2|1799.7|1799.13|1797.63|0
1601255400000|2020-09-28 01:10:00|1801.21|1799.71|1800.7|1799.2|1801.46|1799.96|1800.7|1799.2|0
1601255700000|2020-09-28 01:15:00|1800.71|1799.21|1802.19|1800.69|1802.21|1800.71|1800.7|1799.2|0
1601256000000|2020-09-28 01:20:00|1802.21|1800.71|1802.18|1800.68|1802.21|1800.71|1801.69|1800.19|0
1601256300000|2020-09-28 01:25:00|1802.17|1800.67|1802.18|1800.68|1802.68|1801.18|1801.66|1800.16|0
1601256600000|2020-09-28 01:30:00|1802.2|1800.7|1800.89|1799.39|1802.68|1801.18|1800.64|1799.14|0
1601256900000|2020-09-28 01:35:00|1800.88|1799.38|1802.13|1800.63|1802.37|1800.87|1800.63|1799.13|0
1601257200000|2020-09-28 01:40:00|1802.36|1800.86|1802.63|1801.13|1802.67|1801.17|1802.09|1800.59|0
1601257500000|2020-09-28 01:45:00|1802.65|1801.15|1803.63|1802.13|1803.63|1802.13|1802.62|1801.12|0
1601257800000|2020-09-28 01:50:00|1803.64|1802.14|1804.52|1803.02|1805.05|1803.55|1803.63|1802.13|0
1601258100000|2020-09-28 01:55:00|1804.51|1803.01|1805.4|1803.9|1805.44|1803.94|1804.44|1802.94|0
1601258400000|2020-09-28 02:00:00|1805.43|1803.93|1804.9|1803.4|1805.43|1803.93|1804.9|1803.4|0
1601258700000|2020-09-28 02:05:00|1804.92|1803.42|1804.93|1803.43|1805.43|1803.93|1804.9|1803.4|0
1601259000000|2020-09-28 02:10:00|1804.95|1803.45|1804.9|1803.4|1805.43|1803.93|1804.9|1803.4|0
1601259300000|2020-09-28 02:15:00|1804.91|1803.41|1805.44|1803.94|1805.44|1803.94|1804.9|1803.4|0
1601259600000|2020-09-28 02:20:00|1805.43|1803.93|1805.81|1804.31|1805.9|1804.4|1805.34|1803.84|0
1601259900000|2020-09-28 02:25:00|1805.8|1804.3|1805.26|1803.76|1806.29|1804.79|1805.26|1803.76|0
1601260200000|2020-09-28 02:30:00|1805.25|1803.75|1805.43|1803.93|1806.62|1805.12|1804.77|1803.27|0
1601260500000|2020-09-28 02:35:00|1805.45|1803.95|1805.4|1803.9|1805.93|1804.43|1805.4|1803.9|0
1601260800000|2020-09-28 02:40:00|1805.38|1803.88|1805.38|1803.88|1805.86|1804.36|1805.37|1803.87|0
1601261100000|2020-09-28 02:45:00|1805.4|1803.9|1805.84|1804.34|1805.89|1804.39|1805.38|1803.88|0
1601261400000|2020-09-28 02:50:00|1805.85|1804.35|1805.35|1803.85|1805.86|1804.36|1805.29|1803.79|0
1601261700000|2020-09-28 02:55:00|1805.36|1803.86|1805.32|1803.82|1805.86|1804.36|1805.29|1803.79|0
1601262000000|2020-09-28 03:00:00|1805.3|1803.8|1805.3|1803.8|1805.33|1803.83|1805.29|1803.79|0
1601262300000|2020-09-28 03:05:00|1805.29|1803.79|1805.27|1803.77|1805.29|1803.79|1805.24|1803.74|0
1601262600000|2020-09-28 03:10:00|1805.29|1803.79|1805.33|1803.83|1805.81|1804.31|1805.22|1803.72|0
1601262900000|2020-09-28 03:15:00|1805.47|1803.97|1805.32|1803.82|1805.82|1804.32|1805.32|1803.82|0
1601263200000|2020-09-28 03:20:00|1805.3|1803.8|1805.29|1803.79|1805.33|1803.83|1804.78|1803.28|0
1601263500000|2020-09-28 03:25:00|1805.3|1803.8|1805.27|1803.77|1805.78|1804.28|1805.27|1803.77|0
1601263800000|2020-09-28 03:30:00|1805.25|1803.75|1805.82|1804.32|1805.84|1804.34|1805.25|1803.75|0
1601264100000|2020-09-28 03:35:00|1805.78|1804.28|1805.5|1804|1806.33|1804.83|1805.27|1803.77|0
1601264400000|2020-09-28 03:40:00|1805.51|1804.01|1806.25|1804.75|1806.28|1804.78|1805.51|1804.01|0
1601264700000|2020-09-28 03:45:00|1806.27|1804.77|1806.7|1805.2|1806.76|1805.26|1806.22|1804.72|0
1601265000000|2020-09-28 03:50:00|1806.72|1805.22|1806.65|1805.15|1807.2|1805.7|1806.65|1805.15|0
1601265300000|2020-09-28 03:55:00|1806.63|1805.13|1805.68|1804.18|1806.65|1805.15|1805.68|1804.18|0
1601265600000|2020-09-28 04:00:00|1805.69|1804.19|1805.69|1804.19|1806.17|1804.67|1805.69|1804.19|0
1601265900000|2020-09-28 04:05:00|1805.71|1804.21|1806.19|1804.69|1806.2|1804.7|1805.71|1804.21|0
1601266200000|2020-09-28 04:10:00|1806.2|1804.7|1806.2|1804.7|1806.22|1804.72|1806.19|1804.69|0
1601266500000|2020-09-28 04:15:00|1806.19|1804.69|1806.66|1805.16|1806.68|1805.18|1806.17|1804.67|0
1601266800000|2020-09-28 04:20:00|1806.67|1805.17|1806.65|1805.15|1806.7|1805.2|1806.21|1804.71|0
1601267100000|2020-09-28 04:25:00|1806.62|1805.12|1806.64|1805.14|1806.64|1805.14|1806.14|1804.64|0
1601267400000|2020-09-28 04:30:00|1806.62|1805.12|1805.6|1804.1|1806.62|1805.12|1805.59|1804.09|0
1601267700000|2020-09-28 04:35:00|1805.59|1804.09|1805.09|1803.59|1805.59|1804.09|1804.62|1803.12|0
1601268000000|2020-09-28 04:40:00|1805.11|1803.61|1805.14|1803.64|1805.14|1803.64|1804.65|1803.15|0
1601268300000|2020-09-28 04:45:00|1805.15|1803.65|1805.66|1804.16|1806.14|1804.64|1805.14|1803.64|0
1601268600000|2020-09-28 04:50:00|1805.65|1804.15|1805.68|1804.18|1806.59|1805.09|1805.65|1804.15|0
1601268900000|2020-09-28 04:55:00|1805.7|1804.2|1805.15|1803.65|1806.17|1804.67|1805.12|1803.62|0
1601269200000|2020-09-28 05:00:00|1805.16|1803.66|1805.61|1804.11|1805.66|1804.16|1805.15|1803.65|0
1601269500000|2020-09-28 05:05:00|1805.63|1804.13|1805.58|1804.08|1806.05|1804.55|1805.08|1803.58|0
1601269800000|2020-09-28 05:10:00|1805.72|1804.22|1806.48|1804.98|1806.53|1805.03|1805.58|1804.08|0
1601270100000|2020-09-28 05:15:00|1806.55|1805.05|1806.42|1804.92|1806.92|1805.42|1806.41|1804.91|0
1601270400000|2020-09-28 05:20:00|1806.44|1804.94|1807.97|1806.47|1808.33|1806.83|1806.44|1804.94|0
1601270700000|2020-09-28 05:25:00|1808.05|1806.55|1807.77|1806.27|1808.68|1807.18|1807.26|1805.76|0
1601271000000|2020-09-28 05:30:00|1807.76|1806.26|1806.78|1805.28|1807.76|1806.26|1806.78|1805.28|0
1601271300000|2020-09-28 05:35:00|1806.64|1805.14|1805.73|1804.23|1806.64|1805.14|1805.51|1804.01|0
1601271600000|2020-09-28 05:40:00|1805.74|1804.24|1806.75|1805.25|1807.21|1805.71|1805.23|1803.73|0
1601271900000|2020-09-28 05:45:00|1806.69|1805.19|1807.21|1805.71|1807.22|1805.72|1806.67|1805.17|0
1601272200000|2020-09-28 05:50:00|1807.07|1805.57|1807.19|1805.69|1807.19|1805.69|1806.66|1805.16|0
1601272500000|2020-09-28 05:55:00|1807.12|1805.62|1808.13|1806.63|1808.78|1807.28|1806.96|1805.46|0
1601272800000|2020-09-28 06:00:00|1808.15|1806.65|1806.72|1805.22|1808.61|1807.11|1805.74|1804.24|0
1601273100000|2020-09-28 06:05:00|1806.74|1805.24|1805.29|1803.79|1806.74|1805.24|1804.78|1803.28|0
1601273400000|2020-09-28 06:10:00|1805.31|1803.81|1805.72|1804.22|1806.19|1804.69|1805.31|1803.81|0
1601273700000|2020-09-28 06:15:00|1805.73|1804.23|1805.8|1804.3|1806.31|1804.81|1805.7|1804.2|0
1601274000000|2020-09-28 06:20:00|1805.82|1804.32|1808.01|1806.51|1808.25|1806.75|1805.82|1804.32|0
1601274300000|2020-09-28 06:25:00|1807.93|1806.43|1807.37|1805.87|1808.01|1806.51|1807.3|1805.8|0
1601274600000|2020-09-28 06:30:00|1807.52|1806.02|1808.45|1807.05|1810.7|1809.3|1807.31|1805.81|195
1601274900000|2020-09-28 06:35:00|1808.58|1807.18|1808.95|1807.55|1808.95|1807.55|1807.45|1806.05|17
1601275200000|2020-09-28 06:40:00|1808.83|1807.43|1809.45|1808.05|1809.83|1808.43|1808.83|1807.43|26
1601275500000|2020-09-28 06:45:00|1809.58|1808.18|1809.83|1808.43|1809.83|1808.43|1809.2|1807.8|25
1601275800000|2020-09-28 06:50:00|1809.95|1808.55|1809.83|1808.43|1810.7|1809.3|1809.45|1808.05|43
1601276100000|2020-09-28 06:55:00|1810.23|1808.73|1807.26|1805.76|1810.25|1808.75|1807.26|1805.76|0
1601276400000|2020-09-28 07:00:00|1807.41|1805.91|1812.63|1812.13|1816.38|1815.88|1807.41|1805.91|5166
1601276700000|2020-09-28 07:05:00|1812.75|1812.25|1807.25|1806.75|1812.75|1812.25|1807.13|1806.63|4550
1601277000000|2020-09-28 07:10:00|1807.38|1806.88|1814.13|1813.63|1814.88|1814.38|1807.38|1806.88|3445
1601277300000|2020-09-28 07:15:00|1814.25|1813.75|1816|1815.5|1816.38|1815.88|1813.38|1812.88|3179
1601277600000|2020-09-28 07:20:00|1816.13|1815.63|1816.63|1816.13|1817.38|1816.88|1814.38|1813.88|2078
1601277900000|2020-09-28 07:25:00|1816.75|1816.25|1817.38|1816.88|1818.88|1818.38|1814.88|1814.38|1468
1601278200000|2020-09-28 07:30:00|1817.63|1817.13|1819.13|1818.63|1820.13|1819.63|1816.13|1815.63|1474
1601278500000|2020-09-28 07:35:00|1819.38|1818.88|1820.38|1819.88|1820.63|1820.13|1818.88|1818.38|1086
1601278800000|2020-09-28 07:40:00|1820.5|1820|1818.13|1817.63|1820.5|1820|1818.13|1817.63|1571
1601279100000|2020-09-28 07:45:00|1817.88|1817.38|1818.13|1817.63|1818.88|1818.38|1817.13|1816.63|1333
1601279400000|2020-09-28 07:50:00|1818.38|1817.88|1818.75|1818.25|1820.38|1819.88|1818.38|1817.88|896
1601279700000|2020-09-28 07:55:00|1818.88|1818.38|1816.88|1816.38|1818.88|1818.38|1816.75|1816.25|915
1601280000000|2020-09-28 08:00:00|1816.75|1816.25|1815.63|1815.13|1817.38|1816.88|1815.13|1814.63|1193
1601280300000|2020-09-28 08:05:00|1815.75|1815.25|1819.52|1819.02|1820.14|1819.64|1815.75|1815.25|899
1601280600000|2020-09-28 08:10:00|1819.64|1819.14|1818.67|1818.17|1820.64|1820.14|1818.17|1817.67|868
1601280900000|2020-09-28 08:15:00|1818.92|1818.42|1819.87|1819.37|1820.62|1820.12|1818.92|1818.42|880
1601281200000|2020-09-28 08:20:00|1819.74|1819.24|1818.87|1818.37|1820.62|1820.12|1818.87|1818.37|669
1601281500000|2020-09-28 08:25:00|1818.99|1818.49|1819.62|1819.12|1819.74|1819.24|1818.87|1818.37|613
1601281800000|2020-09-28 08:30:00|1819.74|1819.24|1820.12|1819.62|1820.62|1820.12|1818.12|1817.62|1005
1601282100000|2020-09-28 08:35:00|1820.24|1819.74|1819.62|1819.12|1820.24|1819.74|1818.37|1817.87|415
1601282400000|2020-09-28 08:40:00|1819.74|1819.24|1819.12|1818.62|1820.62|1820.12|1818.87|1818.37|470
1601282700000|2020-09-28 08:45:00|1819.24|1818.74|1818.27|1817.77|1819.62|1819.12|1818.24|1817.74|573
1601283000000|2020-09-28 08:50:00|1818.39|1817.89|1816.87|1816.37|1818.52|1818.02|1816.37|1815.87|801
1601283300000|2020-09-28 08:55:00|1816.81|1816.31|1816.93|1816.43|1817.06|1816.56|1816.06|1815.56|557
1601283600000|2020-09-28 09:00:00|1817.06|1816.56|1817.31|1816.81|1818.31|1817.81|1816.81|1816.31|670
1601283900000|2020-09-28 09:05:00|1817.18|1816.68|1817.68|1817.18|1818.31|1817.81|1816.81|1816.31|325
1601284200000|2020-09-28 09:10:00|1817.81|1817.31|1816.81|1816.31|1817.81|1817.31|1816.81|1816.31|518
1601284500000|2020-09-28 09:15:00|1816.93|1816.43|1817.56|1817.06|1817.68|1817.18|1816.06|1815.56|476
1601284800000|2020-09-28 09:20:00|1817.68|1817.18|1818.31|1817.81|1819.06|1818.56|1817.43|1816.93|449
1601285100000|2020-09-28 09:25:00|1818.06|1817.56|1818.81|1818.31|1818.81|1818.31|1817.56|1817.06|388
1601285400000|2020-09-28 09:30:00|1818.68|1818.18|1817.31|1816.81|1819.81|1819.31|1817.06|1816.56|650
1601285700000|2020-09-28 09:35:00|1817.18|1816.68|1818.06|1817.56|1818.81|1818.31|1816.06|1815.56|616
1601286000000|2020-09-28 09:40:00|1818.31|1817.81|1818.18|1817.68|1818.81|1818.31|1816.81|1816.31|474
1601286300000|2020-09-28 09:45:00|1818.06|1817.56|1818.81|1818.31|1818.93|1818.43|1817.81|1817.31|381
1601286600000|2020-09-28 09:50:00|1818.68|1818.18|1819.06|1818.56|1819.56|1819.06|1818.06|1817.56|427
1601286900000|2020-09-28 09:55:00|1819.18|1818.68|1818.81|1818.31|1819.43|1818.93|1817.93|1817.43|304
1601287200000|2020-09-28 10:00:00|1819.06|1818.56|1820.81|1820.31|1821.06|1820.56|1818.56|1818.06|706
1601287500000|2020-09-28 10:05:00|1820.68|1820.18|1821.06|1820.56|1821.06|1820.56|1819.81|1819.31|630
1601287800000|2020-09-28 10:10:00|1821.18|1820.68|1820.31|1819.81|1822.06|1821.56|1819.81|1819.31|975
1601288100000|2020-09-28 10:15:00|1820.43|1819.93|1821.31|1820.81|1821.93|1821.43|1819.43|1818.93|894
1601288400000|2020-09-28 10:20:00|1821.18|1820.68|1822.06|1821.56|1822.18|1821.68|1820.93|1820.43|488
1601288700000|2020-09-28 10:25:00|1822.31|1821.81|1821.31|1820.81|1822.43|1821.93|1820.06|1819.56|447
1601289000000|2020-09-28 10:30:00|1821.18|1820.68|1821.56|1821.06|1822.56|1822.06|1821.06|1820.56|354
1601289300000|2020-09-28 10:35:00|1821.43|1820.93|1821.31|1820.81|1821.81|1821.31|1820.56|1820.06|661
1601289600000|2020-09-28 10:40:00|1821.43|1820.93|1820.81|1820.31|1822.43|1821.93|1820.68|1820.18|272
1601289900000|2020-09-28 10:45:00|1821.06|1820.56|1822.06|1821.56|1822.18|1821.68|1820.56|1820.06|318
1601290200000|2020-09-28 10:50:00|1822.18|1821.68|1823.06|1822.56|1823.31|1822.81|1821.81|1821.31|437
1601290500000|2020-09-28 10:55:00|1823.18|1822.68|1822.18|1821.68|1823.81|1823.31|1821.81|1821.31|530
1601290800000|2020-09-28 11:00:00|1822.06|1821.56|1822.06|1821.56|1822.43|1821.93|1820.81|1820.31|599
1601291100000|2020-09-28 11:05:00|1822.18|1821.68|1821.81|1821.31|1823.31|1822.81|1821.81|1821.31|280
1601291400000|2020-09-28 11:10:00|1821.93|1821.43|1821.56|1821.06|1822.31|1821.81|1820.81|1820.31|601
1601291700000|2020-09-28 11:15:00|1821.43|1820.93|1821.56|1821.06|1822.31|1821.81|1821.06|1820.56|641
1601292000000|2020-09-28 11:20:00|1821.68|1821.18|1822.31|1821.81|1822.56|1822.06|1821.06|1820.56|527
1601292300000|2020-09-28 11:25:00|1822.06|1821.56|1823.81|1823.31|1823.81|1823.31|1822.06|1821.56|521
1601292600000|2020-09-28 11:30:00|1824.06|1823.56|1825.06|1824.56|1825.31|1824.81|1824.06|1823.56|702
1601292900000|2020-09-28 11:35:00|1824.93|1824.43|1824.81|1824.31|1825.56|1825.06|1824.56|1824.06|799
1601293200000|2020-09-28 11:40:00|1824.44|1823.94|1824.44|1823.94|1824.94|1824.44|1824.19|1823.69|557
1601293500000|2020-09-28 11:45:00|1824.56|1824.06|1824.44|1823.94|1824.94|1824.44|1824.19|1823.69|434
1601293800000|2020-09-28 11:50:00|1824.56|1824.06|1825.44|1824.94|1825.94|1825.44|1824.44|1823.94|583
1601294100000|2020-09-28 11:55:00|1825.31|1824.81|1826.69|1826.19|1826.69|1826.19|1825.19|1824.69|452
1601294400000|2020-09-28 12:00:00|1826.56|1826.06|1827.44|1826.94|1827.69|1827.19|1826.44|1825.94|1217
1601294700000|2020-09-28 12:05:00|1827.56|1827.06|1827.69|1827.19|1829.19|1828.69|1827.19|1826.69|1387
1601295000000|2020-09-28 12:10:00|1827.56|1827.06|1828.44|1827.94|1828.44|1827.94|1827.19|1826.69|455
1601295300000|2020-09-28 12:15:00|1828.19|1827.69|1828.19|1827.69|1828.44|1827.94|1827.19|1826.69|407
1601295600000|2020-09-28 12:20:00|1828.31|1827.81|1829.69|1829.19|1830.19|1829.69|1827.94|1827.44|745
1601295900000|2020-09-28 12:25:00|1829.81|1829.31|1828.56|1828.06|1829.94|1829.44|1828.44|1827.94|512
1601296200000|2020-09-28 12:30:00|1828.44|1827.94|1828.94|1828.44|1829.94|1829.44|1828.44|1827.94|667
1601296500000|2020-09-28 12:35:00|1829.06|1828.56|1829.56|1829.06|1829.69|1829.19|1828.94|1828.44|622
1601296800000|2020-09-28 12:40:00|1829.69|1829.19|1829.19|1828.69|1829.81|1829.31|1828.69|1828.19|819
1601297100000|2020-09-28 12:45:00|1829.06|1828.56|1830.19|1829.69|1830.19|1829.69|1828.69|1828.19|515
1601297400000|2020-09-28 12:50:00|1830.31|1829.81|1828.56|1828.06|1830.44|1829.94|1828.44|1827.94|582
1601297700000|2020-09-28 12:55:00|1828.44|1827.94|1827.19|1826.69|1829.19|1828.69|1827.06|1826.56|591
1601298000000|2020-09-28 13:00:00|1827.31|1826.81|1826.94|1826.44|1828.19|1827.69|1826.44|1825.94|755
1601298300000|2020-09-28 13:05:00|1826.81|1826.31|1826.19|1825.69|1826.94|1826.44|1825.94|1825.44|406
1601298600000|2020-09-28 13:10:00|1826.31|1825.81|1825.44|1824.94|1826.69|1826.19|1825.44|1824.94|1592
1601298900000|2020-09-28 13:15:00|1825.31|1824.81|1824.69|1824.19|1825.69|1825.19|1824.44|1823.94|503
1601299200000|2020-09-28 13:20:00|1824.94|1824.44|1825.19|1824.69|1825.69|1825.19|1824.69|1824.19|438
1601299500000|2020-09-28 13:25:00|1825.31|1824.81|1824.94|1824.44|1825.31|1824.81|1824.19|1823.69|548
1601299800000|2020-09-28 13:30:00|1825.06|1824.56|1825.81|1825.31|1826.94|1826.44|1823.94|1823.44|1277
1601300100000|2020-09-28 13:35:00|1825.94|1825.44|1825.19|1824.69|1826.94|1826.44|1823.44|1822.94|926
1601300400000|2020-09-28 13:40:00|1825.31|1824.81|1824.69|1824.19|1826.94|1826.44|1824.06|1823.56|733
1601300700000|2020-09-28 13:45:00|1824.56|1824.06|1825.44|1824.94|1826.94|1826.44|1824.56|1824.06|729
1601301000000|2020-09-28 13:50:00|1825.31|1824.81|1825.69|1825.19|1827.19|1826.69|1824.44|1823.94|901
1601301300000|2020-09-28 13:55:00|1825.81|1825.31|1828.94|1828.44|1829.06|1828.56|1825.69|1825.19|706
1601301600000|2020-09-28 14:00:00|1829.19|1828.69|1830.94|1830.44|1830.94|1830.44|1828.31|1827.81|1304
1601301900000|2020-09-28 14:05:00|1831.06|1830.56|1828.69|1828.19|1831.06|1830.56|1828.44|1827.94|1484
1601302200000|2020-09-28 14:10:00|1828.71|1828.21|1830.21|1829.71|1830.46|1829.96|1828.71|1828.21|1646
1601302500000|2020-09-28 14:15:00|1830.46|1829.96|1832.96|1832.46|1832.96|1832.46|1830.46|1829.96|1118
1601302800000|2020-09-28 14:20:00|1832.83|1832.33|1831.21|1830.71|1833.46|1832.96|1830.83|1830.33|1415
1601303100000|2020-09-28 14:25:00|1830.96|1830.46|1827.83|1827.33|1831.71|1831.21|1827.71|1827.21|1999
1601303400000|2020-09-28 14:30:00|1827.96|1827.46|1831.33|1830.83|1831.33|1830.83|1827.46|1826.96|1212
1601303700000|2020-09-28 14:35:00|1831.21|1830.71|1830.96|1830.46|1832.33|1831.83|1829.83|1829.33|923
1601304000000|2020-09-28 14:40:00|1830.83|1830.33|1831.46|1830.96|1832.33|1831.83|1830.46|1829.96|1337
1601304300000|2020-09-28 14:45:00|1831.21|1830.71|1830.46|1829.96|1831.71|1831.21|1829.83|1829.33|1132
1601304600000|2020-09-28 14:50:00|1830.58|1830.08|1831.46|1830.96|1831.71|1831.21|1829.71|1829.21|1444
1601304900000|2020-09-28 14:55:00|1831.33|1830.83|1832.71|1832.21|1832.96|1832.46|1830.71|1830.21|2132
1601305200000|2020-09-28 15:00:00|1832.83|1832.33|1830.71|1830.21|1832.96|1832.46|1829.83|1829.33|2274
1601305500000|2020-09-28 15:05:00|1830.96|1830.46|1833.83|1833.33|1833.83|1833.33|1830.96|1830.46|1576
1601305800000|2020-09-28 15:10:00|1833.96|1833.46|1834.71|1834.21|1834.83|1834.33|1832.46|1831.96|2276
1601306100000|2020-09-28 15:15:00|1834.58|1834.08|1837.46|1836.96|1837.71|1837.21|1834.21|1833.71|3709
1601306400000|2020-09-28 15:20:00|1837.58|1837.08|1836.98|1835.48|1837.58|1837.08|1835.21|1834.71|3818
1601306700000|2020-09-28 15:25:00|1837|1835.5|1838.75|1837.25|1839.49|1837.99|1835.76|1834.26|2288
1601307000000|2020-09-28 15:30:00|1838.77|1837.27|1838.41|1837.01|1839.66|1838.26|1837.91|1836.51|452
1601307300000|2020-09-28 15:35:00|1838.66|1837.26|1839.16|1837.76|1839.41|1838.01|1837.91|1836.51|83
1601307600000|2020-09-28 15:40:00|1839.03|1837.63|1837.66|1836.26|1839.16|1837.76|1837.66|1836.26|83
1601307900000|2020-09-28 15:45:00|1837.53|1836.13|1835.91|1834.51|1837.53|1836.13|1835.41|1834.01|63
1601308200000|2020-09-28 15:50:00|1835.53|1834.13|1835.91|1834.51|1835.91|1834.51|1835.28|1833.88|9
1601308500000|2020-09-28 15:55:00|1835.66|1834.26|1835.46|1833.96|1835.78|1834.38|1835.28|1833.88|2
1601308800000|2020-09-28 16:00:00|1835.47|1833.97|1834.73|1833.23|1835.9|1834.4|1834.19|1832.69|0
1601309100000|2020-09-28 16:05:00|1834.72|1833.22|1834.37|1832.87|1834.81|1833.31|1834.22|1832.72|0
1601309400000|2020-09-28 16:10:00|1834.36|1832.86|1834.88|1833.38|1835.35|1833.85|1833.78|1832.28|0
1601309700000|2020-09-28 16:15:00|1834.85|1833.35|1832.97|1831.47|1835.44|1833.94|1832.73|1831.23|0
1601310000000|2020-09-28 16:20:00|1832.98|1831.48|1833.44|1831.94|1834|1832.5|1832.82|1831.32|0
1601310300000|2020-09-28 16:25:00|1833.43|1831.93|1833.62|1832.12|1833.62|1832.12|1832.87|1831.37|0
1601310600000|2020-09-28 16:30:00|1833.63|1832.13|1834.17|1832.67|1834.19|1832.69|1832.52|1831.02|0
1601310900000|2020-09-28 16:35:00|1834.19|1832.69|1833.64|1832.14|1834.22|1832.72|1833.1|1831.6|0
1601311200000|2020-09-28 16:40:00|1833.66|1832.16|1834.77|1833.27|1834.77|1833.27|1833.64|1832.14|0
1601311500000|2020-09-28 16:45:00|1834.8|1833.3|1835.79|1834.29|1836.28|1834.78|1834.77|1833.27|0
1601311800000|2020-09-28 16:50:00|1835.81|1834.31|1836.31|1834.81|1836.35|1834.85|1835.81|1834.31|0
1601312100000|2020-09-28 16:55:00|1836.3|1834.8|1836.81|1835.31|1836.82|1835.32|1835.77|1834.27|0
1601312400000|2020-09-28 17:00:00|1836.82|1835.32|1835.81|1834.31|1836.84|1835.34|1835.79|1834.29|0
1601312700000|2020-09-28 17:05:00|1835.82|1834.32|1834.75|1833.25|1835.83|1834.33|1834.28|1832.78|0
1601313000000|2020-09-28 17:10:00|1834.76|1833.26|1835.76|1834.26|1835.76|1834.26|1834.68|1833.18|0
1601313300000|2020-09-28 17:15:00|1835.78|1834.28|1835.3|1833.8|1836.32|1834.82|1835.27|1833.77|0
1601313600000|2020-09-28 17:20:00|1835.32|1833.82|1836.43|1834.93|1836.92|1835.42|1835.3|1833.8|0
1601313900000|2020-09-28 17:25:00|1836.41|1834.91|1835.86|1834.36|1836.48|1834.98|1835.86|1834.36|0
1601314200000|2020-09-28 17:30:00|1835.87|1834.37|1837.57|1836.07|1837.57|1836.07|1835.87|1834.37|0
1601314500000|2020-09-28 17:35:00|1837.59|1836.09|1837.1|1835.6|1837.61|1836.11|1837.05|1835.55|0
1601314800000|2020-09-28 17:40:00|1837.08|1835.58|1836.56|1835.06|1837.14|1835.64|1836.56|1835.06|0
1601315100000|2020-09-28 17:45:00|1836.57|1835.07|1837.6|1836.1|1837.62|1836.12|1836.54|1835.04|0
1601315400000|2020-09-28 17:50:00|1837.58|1836.08|1837.09|1835.59|1837.62|1836.12|1837.04|1835.54|0
1601315700000|2020-09-28 17:55:00|1837.11|1835.61|1837.09|1835.59|1837.66|1836.16|1837.09|1835.59|0
1601316000000|2020-09-28 18:00:00|1837.12|1835.62|1836.84|1835.34|1837.58|1836.08|1836.37|1834.87|0
1601316300000|2020-09-28 18:05:00|1836.86|1835.36|1836.94|1835.44|1837.43|1835.93|1836.84|1835.34|0
1601316600000|2020-09-28 18:10:00|1836.95|1835.45|1837.51|1836.01|1838.08|1836.58|1836.94|1835.44|0
1601316900000|2020-09-28 18:15:00|1837.52|1836.02|1837.55|1836.05|1838.56|1837.06|1837.52|1836.02|0
1601317200000|2020-09-28 18:20:00|1837.57|1836.07|1836.39|1834.89|1837.58|1836.08|1836.37|1834.87|0
1601317500000|2020-09-28 18:25:00|1836.37|1834.87|1837.02|1835.52|1837.5|1836|1836.36|1834.86|0
1601317800000|2020-09-28 18:30:00|1837.03|1835.53|1837.54|1836.04|1837.62|1836.12|1837|1835.5|0
1601318100000|2020-09-28 18:35:00|1837.53|1836.03|1838.06|1836.56|1838.06|1836.56|1836.96|1835.46|0
1601318400000|2020-09-28 18:40:00|1838.08|1836.58|1837.98|1836.48|1838.08|1836.58|1836.88|1835.38|0
1601318700000|2020-09-28 18:45:00|1837.83|1836.33|1837.44|1835.94|1838.08|1836.58|1836.95|1835.45|0
1601319000000|2020-09-28 18:50:00|1837.46|1835.96|1836.98|1835.48|1838|1836.5|1836.97|1835.47|0
1601319300000|2020-09-28 18:55:00|1837|1835.5|1837.04|1835.54|1837.05|1835.55|1836.47|1834.97|0
1601319600000|2020-09-28 19:00:00|1837.02|1835.52|1835.85|1834.35|1837.5|1836|1835.32|1833.82|0
1601319900000|2020-09-28 19:05:00|1835.83|1834.33|1835.2|1833.7|1836.44|1834.94|1835.17|1833.67|0
1601320200000|2020-09-28 19:10:00|1835.22|1833.72|1836.24|1834.74|1836.26|1834.76|1835.1|1833.6|0
1601320500000|2020-09-28 19:15:00|1836.26|1834.76|1836.19|1834.69|1836.84|1835.34|1835.13|1833.63|0
1601320800000|2020-09-28 19:20:00|1836.22|1834.72|1836.16|1834.66|1836.76|1835.26|1836.12|1834.62|0
1601321100000|2020-09-28 19:25:00|1836.18|1834.68|1837.26|1835.76|1837.29|1835.79|1836.16|1834.66|0
1601321400000|2020-09-28 19:30:00|1837.24|1835.74|1834|1832.5|1837.24|1835.74|1833.86|1832.36|0
1601321700000|2020-09-28 19:35:00|1834.02|1832.52|1835.03|1833.53|1835.07|1833.57|1833.94|1832.44|0
1601322000000|2020-09-28 19:40:00|1835.01|1833.51|1836.2|1834.7|1836.21|1834.71|1834.96|1833.46|0
1601322300000|2020-09-28 19:45:00|1836.17|1834.67|1834.92|1833.42|1836.19|1834.69|1834.89|1833.39|0
1601322600000|2020-09-28 19:50:00|1834.81|1833.31|1835.49|1833.99|1835.55|1834.05|1834.32|1832.82|0
1601322900000|2020-09-28 19:55:00|1835.47|1833.97|1836.56|1835.06|1836.56|1835.06|1834.32|1832.82|0
1601323200000|2020-09-28 20:00:00|1836.62|1835.12|1837.48|1835.98|1838.2|1836.7|1835.78|1834.28|0
1601323500000|2020-09-28 20:05:00|1837.5|1836|1838.09|1836.59|1838.09|1836.59|1837.12|1835.62|0
1601323800000|2020-09-28 20:10:00|1838.07|1836.57|1838.98|1837.48|1839.18|1837.68|1837.63|1836.13|0
1601324100000|2020-09-28 20:15:00|1838.86|1837.36|1838.79|1837.29|1838.92|1837.42|1838.67|1837.17|0
1601324400000|2020-09-28 20:20:00|1838.84|1837.34|1838.86|1837.36|1838.98|1837.48|1838.79|1837.29|0
1601324700000|2020-09-28 20:25:00|1838.77|1837.27|1838.69|1837.19|1838.81|1837.31|1838.69|1837.19|0
1601325000000|2020-09-28 20:30:00|1838.79|1837.29|1840.07|1838.57|1840.08|1838.58|1838.67|1837.17|0
1601325300000|2020-09-28 20:35:00|1840.05|1838.55|1840.07|1838.57|1840.17|1838.67|1839.3|1837.8|0
1601325600000|2020-09-28 20:40:00|1840.09|1838.59|1842|1840.5|1842|1840.5|1840.07|1838.57|0
1601325900000|2020-09-28 20:45:00|1841.98|1840.48|1841.48|1839.98|1842.09|1840.59|1840.98|1839.48|0
1601326200000|2020-09-28 20:50:00|1841.46|1839.96|1840.95|1839.45|1841.48|1839.98|1840.95|1839.45|0
1601326500000|2020-09-28 20:55:00|1840.93|1839.43|1840.69|1839.19|1840.93|1839.43|1839.89|1838.39|0
1601326800000|2020-09-28 21:00:00|1840.48|1838.98|1840.43|1838.93|1840.61|1839.11|1840.31|1838.81|0
1601327100000|2020-09-28 21:05:00|1840.48|1838.98|1840.61|1839.11|1840.62|1839.12|1840.39|1838.89|0
1601327400000|2020-09-28 21:10:00|1840.58|1839.08|1840.75|1839.25|1840.79|1839.29|1840.58|1839.08|0
1601327700000|2020-09-28 21:15:00|1840.7|1839.2|1840.66|1839.16|1840.75|1839.25|1840.62|1839.12|0
1601328000000|2020-09-28 21:20:00|1840.62|1839.12|1840.7|1839.2|1840.7|1839.2|1840.62|1839.12|0
1601328600000|2020-09-28 21:30:00|1840.58|1839.08|1840.58|1839.08|1840.62|1839.12|1840.49|1838.99|0
1601328900000|2020-09-28 21:35:00|1840.49|1838.99|1840.4|1838.9|1840.53|1839.03|1840.4|1838.9|0
1601329500000|2020-09-28 21:45:00|1840.45|1838.95|1840.45|1838.95|1840.45|1838.95|1840.45|1838.95|0
1601329800000|2020-09-28 21:50:00|1840.49|1838.99|1840.62|1839.12|1840.66|1839.16|1840.32|1838.82|0
1601330100000|2020-09-28 21:55:00|1840.75|1839.25|1840.79|1839.29|1840.79|1839.29|1840.49|1838.99|0
1601330400000|2020-09-28 22:00:00|1840.71|1839.21|1841.04|1839.54|1841.45|1839.95|1839.96|1838.46|0
1601330700000|2020-09-28 22:05:00|1841.05|1839.55|1840.41|1838.91|1841.2|1839.7|1840.3|1838.8|0
1601331000000|2020-09-28 22:10:00|1840.39|1838.89|1840.61|1839.11|1840.92|1839.42|1840.15|1838.65|0
1601331300000|2020-09-28 22:15:00|1840.62|1839.12|1841.08|1839.58|1841.17|1839.67|1840.3|1838.8|0
1601331600000|2020-09-28 22:20:00|1841.07|1839.57|1841.38|1839.88|1841.59|1840.09|1840.92|1839.42|0
1601331900000|2020-09-28 22:25:00|1841.4|1839.9|1841.38|1839.88|1841.53|1840.03|1841.28|1839.78|0
1601332200000|2020-09-28 22:30:00|1841.39|1839.89|1841.36|1839.86|1841.67|1840.17|1841.26|1839.76|0
1601332500000|2020-09-28 22:35:00|1841.34|1839.84|1842.19|1840.69|1842.75|1841.25|1841.26|1839.76|0
1601332800000|2020-09-28 22:40:00|1842.22|1840.72|1842.14|1840.64|1842.44|1840.94|1842.04|1840.54|0
1601333100000|2020-09-28 22:45:00|1842.19|1840.69|1841.32|1839.82|1842.19|1840.69|1841.32|1839.82|0
1601333700000|2020-09-28 22:55:00|1841.36|1839.86|1841.83|1840.33|1841.83|1840.33|1841.36|1839.86|0
1601334000000|2020-09-28 23:00:00|1841.81|1840.31|1841.93|1840.43|1842.04|1840.54|1841.68|1840.18|0
1601334300000|2020-09-28 23:05:00|1841.94|1840.44|1841.93|1840.43|1842.04|1840.54|1841.83|1840.33|0
1601334600000|2020-09-28 23:10:00|1841.91|1840.41|1841.83|1840.33|1841.93|1840.43|1841.68|1840.18|0
1601334900000|2020-09-28 23:15:00|1841.84|1840.34|1842.29|1840.79|1842.29|1840.79|1841.83|1840.33|0
1601335200000|2020-09-28 23:20:00|1842.31|1840.81|1843.04|1841.54|1843.5|1842|1842.31|1840.81|0
1601335500000|2020-09-28 23:25:00|1843.06|1841.56|1842.75|1841.25|1843.14|1841.64|1842.75|1841.25|0
1601335800000|2020-09-28 23:30:00|1842.76|1841.26|1842.86|1841.36|1843.11|1841.61|1842.5|1841|0
1601336100000|2020-09-28 23:35:00|1842.87|1841.37|1842.75|1841.25|1843.06|1841.56|1842.7|1841.2|0
1601336400000|2020-09-28 23:40:00|1842.77|1841.27|1843.01|1841.51|1843.11|1841.61|1842.65|1841.15|0
1601336700000|2020-09-28 23:45:00|1843.02|1841.52|1843.26|1841.76|1843.31|1841.81|1842.86|1841.36|0
1601337000000|2020-09-28 23:50:00|1843.28|1841.78|1843.29|1841.79|1843.37|1841.87|1842.36|1840.86|0
1601337300000|2020-09-28 23:55:00|1843.33|1841.83|1842.97|1841.47|1843.33|1841.83|1842.46|1840.96|0
1601337600000|2020-09-29 00:00:00|1842.95|1841.45|1841.25|1839.75|1842.95|1841.45|1840.89|1839.39|0
1601337900000|2020-09-29 00:05:00|1841.27|1839.77|1841.86|1840.36|1841.86|1840.36|1841.27|1839.77|0
1601338200000|2020-09-29 00:10:00|1841.88|1840.38|1841.99|1840.49|1842.31|1840.81|1841.49|1839.99|0
1601338500000|2020-09-29 00:15:00|1841.97|1840.47|1840.42|1838.92|1843.56|1842.06|1840.41|1838.91|0
1601338800000|2020-09-29 00:20:00|1840.41|1838.91|1839.88|1838.38|1840.41|1838.91|1839.39|1837.89|0
1601339100000|2020-09-29 00:25:00|1839.86|1838.36|1840.33|1838.83|1840.85|1839.35|1839.85|1838.35|0
1601339400000|2020-09-29 00:30:00|1840.34|1838.84|1840.31|1838.81|1840.83|1839.33|1840.08|1838.58|0
1601339700000|2020-09-29 00:35:00|1840.32|1838.82|1842.32|1840.82|1842.32|1840.82|1840.28|1838.78|0
1601340000000|2020-09-29 00:40:00|1842.24|1840.74|1841.34|1839.84|1842.3|1840.8|1841.32|1839.82|0
1601340300000|2020-09-29 00:45:00|1841.35|1839.85|1841.83|1840.33|1841.85|1840.35|1841.34|1839.84|0
1601340600000|2020-09-29 00:50:00|1841.85|1840.35|1841.77|1840.27|1842.31|1840.81|1841.77|1840.27|0
1601340900000|2020-09-29 00:55:00|1841.76|1840.26|1841.77|1840.27|1841.82|1840.32|1841.29|1839.79|0
1601341200000|2020-09-29 01:00:00|1841.78|1840.28|1841.81|1840.31|1842.78|1841.28|1841.75|1840.25|0
1601341500000|2020-09-29 01:05:00|1841.82|1840.32|1841.52|1840.02|1841.84|1840.34|1841.31|1839.81|0
1601341800000|2020-09-29 01:10:00|1841.84|1840.34|1840.77|1839.27|1841.84|1840.34|1840.74|1839.24|0
1601342100000|2020-09-29 01:15:00|1840.79|1839.29|1838.76|1837.26|1840.81|1839.31|1838.27|1836.77|0
1601342400000|2020-09-29 01:20:00|1838.78|1837.28|1839.29|1837.79|1839.8|1838.3|1838.75|1837.25|0
1601342700000|2020-09-29 01:25:00|1839.27|1837.77|1839.26|1837.76|1839.75|1838.25|1838.76|1837.26|0
1601343000000|2020-09-29 01:30:00|1839.19|1837.69|1838.53|1837.03|1839.29|1837.79|1838.26|1836.76|0
1601343300000|2020-09-29 01:35:00|1838.55|1837.05|1839.29|1837.79|1839.31|1837.81|1837.84|1836.34|0
1601343600000|2020-09-29 01:40:00|1839.31|1837.81|1838.75|1837.25|1839.31|1837.81|1838.72|1837.22|0
1601343900000|2020-09-29 01:45:00|1838.68|1837.18|1838.03|1836.53|1839.03|1837.53|1837.8|1836.3|0
1601344200000|2020-09-29 01:50:00|1838.04|1836.54|1839.26|1837.76|1839.28|1837.78|1838.03|1836.53|0
1601344500000|2020-09-29 01:55:00|1839.27|1837.77|1840.68|1839.18|1840.7|1839.2|1839.23|1837.73|0
1601344800000|2020-09-29 02:00:00|1840.69|1839.19|1839.7|1838.2|1841.16|1839.66|1839.22|1837.72|0
1601345100000|2020-09-29 02:05:00|1839.71|1838.21|1840.7|1839.2|1840.88|1839.38|1839.71|1838.21|0
1601345400000|2020-09-29 02:10:00|1840.71|1839.21|1841.77|1840.27|1842.71|1841.21|1840.71|1839.21|0
1601345700000|2020-09-29 02:15:00|1841.84|1840.34|1841.75|1840.25|1842|1840.5|1841.24|1839.74|0
1601346000000|2020-09-29 02:20:00|1841.73|1840.23|1841.27|1839.77|1841.73|1840.23|1841.24|1839.74|0
1601346300000|2020-09-29 02:25:00|1841.25|1839.75|1841.75|1840.25|1842.24|1840.74|1841.24|1839.74|0
1601346600000|2020-09-29 02:30:00|1841.76|1840.26|1840.3|1838.8|1841.76|1840.26|1840.28|1838.78|0
1601346900000|2020-09-29 02:35:00|1840.31|1838.81|1839.26|1837.76|1840.31|1838.81|1839.25|1837.75|0
1601347200000|2020-09-29 02:40:00|1839.28|1837.78|1839.26|1837.76|1839.79|1838.29|1839.25|1837.75|0
1601347500000|2020-09-29 02:45:00|1839.28|1837.78|1839.28|1837.78|1839.31|1837.81|1838.31|1836.81|0
1601347800000|2020-09-29 02:50:00|1839.29|1837.79|1839.78|1838.28|1839.79|1838.29|1838.8|1837.3|0
1601348100000|2020-09-29 02:55:00|1839.79|1838.29|1839.28|1837.78|1839.79|1838.29|1838.84|1837.34|0
1601348400000|2020-09-29 03:00:00|1839.3|1837.8|1839.22|1837.72|1839.3|1837.8|1839.22|1837.72|0
1601348700000|2020-09-29 03:05:00|1839.23|1837.73|1839.23|1837.73|1839.25|1837.75|1839.22|1837.72|0
1601349000000|2020-09-29 03:10:00|1839.22|1837.72|1839.74|1838.24|1839.75|1838.25|1839.22|1837.72|0
1601349300000|2020-09-29 03:15:00|1839.76|1838.26|1839.17|1837.67|1839.76|1838.26|1838.71|1837.21|0
1601349600000|2020-09-29 03:20:00|1839.19|1837.69|1839.19|1837.69|1839.65|1838.15|1838.71|1837.21|0
1601349900000|2020-09-29 03:25:00|1839.18|1837.68|1839.18|1837.68|1839.19|1837.69|1838.71|1837.21|0
1601350200000|2020-09-29 03:30:00|1839.17|1837.67|1838.96|1837.46|1839.21|1837.71|1838.19|1836.69|0
1601350500000|2020-09-29 03:35:00|1838.97|1837.47|1839.7|1838.2|1839.72|1838.22|1838.73|1837.23|0
1601350800000|2020-09-29 03:40:00|1839.69|1838.19|1840.21|1838.71|1840.23|1838.73|1839.67|1838.17|0
1601351100000|2020-09-29 03:45:00|1840.22|1838.72|1839.7|1838.2|1840.23|1838.73|1839.7|1838.2|0
1601351400000|2020-09-29 03:50:00|1839.72|1838.22|1840.13|1838.63|1840.19|1838.69|1839.39|1837.89|0
1601351700000|2020-09-29 03:55:00|1840.15|1838.65|1840.67|1839.17|1840.7|1839.2|1840.15|1838.65|0
1601352000000|2020-09-29 04:00:00|1840.69|1839.19|1841.24|1839.74|1841.27|1839.77|1840.67|1839.17|0
1601352300000|2020-09-29 04:05:00|1841.25|1839.75|1841.25|1839.75|1841.27|1839.77|1840.77|1839.27|0
1601352600000|2020-09-29 04:10:00|1841.24|1839.74|1842.32|1840.82|1842.78|1841.28|1841.24|1839.74|0
1601352900000|2020-09-29 04:15:00|1842.46|1840.96|1842.33|1840.83|1842.79|1841.29|1842.27|1840.77|0
1601353200000|2020-09-29 04:20:00|1842.32|1840.82|1842.76|1841.26|1842.81|1841.31|1842.29|1840.79|0
1601353500000|2020-09-29 04:25:00|1842.69|1841.19|1842.76|1841.26|1842.77|1841.27|1842.27|1840.77|0
1601353800000|2020-09-29 04:30:00|1842.75|1841.25|1842.25|1840.75|1842.77|1841.27|1842.2|1840.7|0
1601354100000|2020-09-29 04:35:00|1842.23|1840.73|1842.23|1840.73|1842.7|1841.2|1841.75|1840.25|0
1601354400000|2020-09-29 04:40:00|1842.22|1840.72|1842.21|1840.71|1842.23|1840.73|1841.74|1840.24|0
1601354700000|2020-09-29 04:45:00|1842.36|1840.86|1844.22|1842.72|1844.24|1842.74|1842.21|1840.71|0
1601355000000|2020-09-29 04:50:00|1844.23|1842.73|1843.99|1842.49|1844.73|1843.23|1843.76|1842.26|0
1601355300000|2020-09-29 04:55:00|1843.92|1842.42|1844.74|1843.24|1844.74|1843.24|1843.64|1842.14|0
1601355600000|2020-09-29 05:00:00|1844.76|1843.26|1845.65|1844.15|1846.16|1844.66|1844.64|1843.14|0
1601355900000|2020-09-29 05:05:00|1845.68|1844.18|1844.69|1843.19|1845.96|1844.46|1844.24|1842.74|0
1601356200000|2020-09-29 05:10:00|1844.7|1843.2|1844.01|1842.51|1844.72|1843.22|1843.99|1842.49|0
1601356500000|2020-09-29 05:15:00|1844.08|1842.58|1841.56|1840.06|1844.48|1842.98|1841.53|1840.03|0
1601356800000|2020-09-29 05:20:00|1841.63|1840.13|1840.72|1839.22|1842.07|1840.57|1840.49|1838.99|0
1601357100000|2020-09-29 05:25:00|1840.65|1839.15|1839.45|1837.95|1841.26|1839.76|1839.2|1837.7|0
1601357400000|2020-09-29 05:30:00|1839.52|1838.02|1839.38|1837.88|1839.69|1838.19|1838.6|1837.1|0
1601357700000|2020-09-29 05:35:00|1839.39|1837.89|1839.17|1837.67|1839.67|1838.17|1838.89|1837.39|0
1601358000000|2020-09-29 05:40:00|1839.18|1837.68|1837.68|1836.18|1839.18|1837.68|1837.41|1835.91|0
1601358300000|2020-09-29 05:45:00|1837.69|1836.19|1838.3|1836.8|1838.75|1837.25|1837.68|1836.18|0
1601358600000|2020-09-29 05:50:00|1838.31|1836.81|1839.24|1837.74|1839.25|1837.75|1837.82|1836.32|0
1601358900000|2020-09-29 05:55:00|1839.1|1837.6|1839.31|1837.81|1839.31|1837.81|1838.3|1836.8|0
1601359200000|2020-09-29 06:00:00|1839.45|1837.95|1838.73|1837.23|1840.27|1838.77|1838.69|1837.19|0
1601359500000|2020-09-29 06:05:00|1838.72|1837.22|1838.28|1836.78|1838.73|1837.23|1836.58|1835.08|0
1601359800000|2020-09-29 06:10:00|1838.29|1836.79|1837.19|1835.69|1839.22|1837.72|1837.19|1835.69|0
1601360100000|2020-09-29 06:15:00|1837.26|1835.76|1836.08|1834.58|1837.68|1836.18|1835.59|1834.09|0
1601360400000|2020-09-29 06:20:00|1836.07|1834.57|1836.03|1834.53|1836.11|1834.61|1835.05|1833.55|0
1601360700000|2020-09-29 06:25:00|1836.18|1834.68|1836.57|1835.07|1837.01|1835.51|1836.06|1834.56|0
1601361000000|2020-09-29 06:30:00|1836.56|1835.06|1837.16|1835.76|1838.53|1837.13|1836.16|1834.76|0
1601361300000|2020-09-29 06:35:00|1837.41|1836.01|1836.78|1835.38|1837.41|1836.01|1836.28|1834.88|0
1601361600000|2020-09-29 06:40:00|1836.91|1835.51|1835.78|1834.38|1837.16|1835.76|1835.78|1834.38|0
1601361900000|2020-09-29 06:45:00|1835.91|1834.51|1836.28|1834.88|1836.78|1835.38|1835.91|1834.51|0
1601362200000|2020-09-29 06:50:00|1836.41|1835.01|1835.53|1834.13|1836.53|1835.13|1835.41|1834.01|0
1601362500000|2020-09-29 06:55:00|1836.32|1834.82|1834.19|1832.69|1836.34|1834.84|1833.67|1832.17|0
1601362800000|2020-09-29 07:00:00|1834.17|1832.67|1831.71|1831.21|1834.96|1834.46|1830.33|1829.83|0
1601363100000|2020-09-29 07:05:00|1831.58|1831.08|1832.46|1831.96|1832.71|1832.21|1828.96|1828.46|0
1601363400000|2020-09-29 07:10:00|1832.58|1832.08|1833.21|1832.71|1833.96|1833.46|1829.71|1829.21|0
1601363700000|2020-09-29 07:15:00|1833.33|1832.83|1833.96|1833.46|1834.71|1834.21|1832.71|1832.21|0
1601364000000|2020-09-29 07:20:00|1833.71|1833.21|1837.08|1836.58|1837.71|1837.21|1833.71|1833.21|0
1601364300000|2020-09-29 07:25:00|1837.21|1836.71|1837.96|1837.46|1838.71|1838.21|1836.33|1835.83|0
1601364600000|2020-09-29 07:30:00|1837.83|1837.33|1837.71|1837.21|1838.21|1837.71|1835.58|1835.08|0
1601364900000|2020-09-29 07:35:00|1837.58|1837.08|1835.96|1835.46|1837.71|1837.21|1835.58|1835.08|0
1601365200000|2020-09-29 07:40:00|1835.59|1835.09|1834.84|1834.34|1836.09|1835.59|1834.84|1834.34|0
1601365500000|2020-09-29 07:45:00|1834.71|1834.21|1832.84|1832.34|1835.21|1834.71|1832.84|1832.34|0
1601365800000|2020-09-29 07:50:00|1832.71|1832.21|1830.09|1829.59|1833.09|1832.59|1830.09|1829.59|0
1601366100000|2020-09-29 07:55:00|1830.21|1829.71|1831.34|1830.84|1832.46|1831.96|1830.21|1829.71|0
1601366400000|2020-09-29 08:00:00|1831.46|1830.96|1828.59|1828.09|1831.59|1831.09|1828.09|1827.59|0
1601366700000|2020-09-29 08:05:00|1828.71|1828.21|1829.84|1829.34|1829.84|1829.34|1827.59|1827.09|0
1601367000000|2020-09-29 08:10:00|1830.09|1829.59|1831.96|1831.46|1832.09|1831.59|1829.09|1828.59|0
1601367300000|2020-09-29 08:15:00|1831.84|1831.34|1834.09|1833.59|1834.96|1834.46|1831.84|1831.34|0
1601367600000|2020-09-29 08:20:00|1834.34|1833.84|1836.84|1836.34|1836.84|1836.34|1834.34|1833.84|0
1601367900000|2020-09-29 08:25:00|1836.96|1836.46|1836.09|1835.59|1837.09|1836.59|1835.59|1835.09|0
1601368200000|2020-09-29 08:30:00|1836.34|1835.84|1836.84|1836.34|1838.46|1837.96|1835.21|1834.71|0
1601368500000|2020-09-29 08:35:00|1836.71|1836.21|1837.84|1837.34|1837.84|1837.34|1836.09|1835.59|0
1601368800000|2020-09-29 08:40:00|1837.96|1837.46|1836.46|1835.96|1838.59|1838.09|1835.71|1835.21|0
1601369100000|2020-09-29 08:45:00|1836.34|1835.84|1835.96|1835.46|1837.84|1837.34|1835.46|1834.96|0
1601369400000|2020-09-29 08:50:00|1835.84|1835.34|1835.59|1835.09|1836.84|1836.34|1835.09|1834.59|0
1601369700000|2020-09-29 08:55:00|1835.71|1835.21|1836.09|1835.59|1836.59|1836.09|1835.59|1835.09|0
1601370000000|2020-09-29 09:00:00|1836.21|1835.71|1836.96|1836.46|1837.59|1837.09|1836.09|1835.59|0
1601370300000|2020-09-29 09:05:00|1837.09|1836.59|1837.09|1836.59|1838.09|1837.59|1836.34|1835.84|0
1601370600000|2020-09-29 09:10:00|1836.96|1836.46|1836.34|1835.84|1837.34|1836.84|1836.34|1835.84|0
1601370900000|2020-09-29 09:15:00|1836.21|1835.71|1835.71|1835.21|1836.59|1836.09|1835.59|1835.09|0
1601371200000|2020-09-29 09:20:00|1835.59|1835.09|1834.59|1834.09|1836.34|1835.84|1834.21|1833.71|0
1601371500000|2020-09-29 09:25:00|1834.46|1833.96|1834.59|1834.09|1835.21|1834.71|1833.59|1833.09|0
1601371800000|2020-09-29 09:30:00|1834.46|1833.96|1834.09|1833.59|1834.59|1834.09|1833.09|1832.59|0
1601372100000|2020-09-29 09:35:00|1834.21|1833.71|1834.59|1834.09|1835.09|1834.59|1834.09|1833.59|0
1601372400000|2020-09-29 09:40:00|1834.84|1834.34|1835.59|1835.09|1835.84|1835.34|1834.09|1833.59|0
1601372700000|2020-09-29 09:45:00|1835.71|1835.21|1834.84|1834.34|1836.09|1835.59|1834.84|1834.34|0
1601373000000|2020-09-29 09:50:00|1834.71|1834.21|1834.84|1834.34|1835.34|1834.84|1833.84|1833.34|0
1601373300000|2020-09-29 09:55:00|1834.71|1834.21|1837.09|1836.59|1837.21|1836.71|1834.71|1834.21|0
1601373600000|2020-09-29 10:00:00|1836.96|1836.46|1837.34|1836.84|1837.84|1837.34|1836.59|1836.09|0
1601373900000|2020-09-29 10:05:00|1837.46|1836.96|1837.34|1836.84|1837.84|1837.34|1836.09|1835.59|0
1601374200000|2020-09-29 10:10:00|1837.21|1836.71|1840.09|1839.59|1840.59|1840.09|1837.21|1836.71|0
1601374500000|2020-09-29 10:15:00|1840.21|1839.71|1840.59|1840.09|1840.84|1840.34|1840.09|1839.59|0
1601374800000|2020-09-29 10:20:00|1840.71|1840.21|1840.09|1839.59|1841.09|1840.59|1839.34|1838.84|0
1601375100000|2020-09-29 10:25:00|1839.96|1839.46|1839.84|1839.34|1840.09|1839.59|1839.09|1838.59|0
1601375400000|2020-09-29 10:30:00|1840.09|1839.59|1839.34|1838.84|1840.59|1840.09|1839.34|1838.84|0
1601375700000|2020-09-29 10:35:00|1839.21|1838.71|1839.09|1838.59|1839.34|1838.84|1838.46|1837.96|0
1601376000000|2020-09-29 10:40:00|1839.21|1838.71|1838.84|1838.34|1839.59|1839.09|1838.59|1838.09|0
1601376300000|2020-09-29 10:45:00|1838.71|1838.21|1837.71|1837.21|1839.09|1838.59|1837.71|1837.21|0
1601376600000|2020-09-29 10:50:00|1837.84|1837.34|1837.59|1837.09|1838.59|1838.09|1837.59|1837.09|0
1601376900000|2020-09-29 10:55:00|1837.84|1837.34|1838.09|1837.59|1839.09|1838.59|1837.46|1836.96|0
1601377200000|2020-09-29 11:00:00|1838.34|1837.84|1839.09|1838.59|1839.71|1839.21|1838.34|1837.84|0
1601377500000|2020-09-29 11:05:00|1839.21|1838.71|1839.59|1839.09|1839.84|1839.34|1839.09|1838.59|0
1601377800000|2020-09-29 11:10:00|1839.71|1839.21|1839.09|1838.59|1840.21|1839.71|1838.59|1838.09|0
1601378100000|2020-09-29 11:15:00|1839.21|1838.71|1839.09|1838.59|1839.34|1838.84|1838.59|1838.09|0
1601378400000|2020-09-29 11:20:00|1838.96|1838.46|1837.84|1837.34|1839.09|1838.59|1837.46|1836.96|0
1601378700000|2020-09-29 11:25:00|1837.96|1837.46|1838.09|1837.59|1838.59|1838.09|1837.59|1837.09|0
1601379000000|2020-09-29 11:30:00|1837.96|1837.46|1836.59|1836.09|1838.09|1837.59|1836.34|1835.84|0
1601379300000|2020-09-29 11:35:00|1836.46|1835.96|1836.59|1836.09|1836.59|1836.09|1835.84|1835.34|0
1601379600000|2020-09-29 11:40:00|1836.71|1836.21|1836.59|1836.09|1837.09|1836.59|1836.46|1835.96|0
1601379900000|2020-09-29 11:45:00|1836.71|1836.21|1836.34|1835.84|1836.84|1836.34|1835.84|1835.34|0
1601380200000|2020-09-29 11:50:00|1836.46|1835.96|1836.59|1836.09|1837.21|1836.71|1836.34|1835.84|0
1601380500000|2020-09-29 11:55:00|1836.71|1836.21|1836.59|1836.09|1837.09|1836.59|1836.34|1835.84|0
1601380800000|2020-09-29 12:00:00|1836.71|1836.21|1835.46|1834.96|1836.84|1836.34|1835.09|1834.59|0
1601381100000|2020-09-29 12:05:00|1835.59|1835.09|1836.09|1835.59|1836.09|1835.59|1835.09|1834.59|0
1601381400000|2020-09-29 12:10:00|1835.96|1835.46|1835.09|1834.59|1836.09|1835.59|1834.84|1834.34|0
1601381700000|2020-09-29 12:15:00|1834.96|1834.46|1835.84|1835.34|1836.09|1835.59|1834.84|1834.34|0
1601382000000|2020-09-29 12:20:00|1835.96|1835.46|1835.59|1835.09|1836.21|1835.71|1835.34|1834.84|0
1601382300000|2020-09-29 12:25:00|1835.71|1835.21|1835.21|1834.71|1835.84|1835.34|1834.84|1834.34|0
1601382600000|2020-09-29 12:30:00|1835.34|1834.84|1836.84|1836.34|1836.96|1836.46|1835.09|1834.59|0
1601382900000|2020-09-29 12:35:00|1836.96|1836.46|1836.34|1835.84|1837.46|1836.96|1836.34|1835.84|0
1601383200000|2020-09-29 12:40:00|1836.21|1835.71|1836.84|1836.34|1837.84|1837.34|1836.21|1835.71|0
1601383500000|2020-09-29 12:45:00|1837.09|1836.59|1838.34|1837.84|1838.34|1837.84|1836.84|1836.34|0
1601383800000|2020-09-29 12:50:00|1838.46|1837.96|1839.09|1838.59|1839.34|1838.84|1838.34|1837.84|0
1601384100000|2020-09-29 12:55:00|1838.96|1838.46|1838.84|1838.34|1840.09|1839.59|1838.34|1837.84|0
1601384400000|2020-09-29 13:00:00|1838.71|1838.21|1839.34|1838.84|1839.84|1839.34|1838.59|1838.09|0
1601384700000|2020-09-29 13:05:00|1839.09|1838.59|1839.46|1838.96|1839.59|1839.09|1838.46|1837.96|0
1601385000000|2020-09-29 13:10:00|1839.34|1838.84|1838.96|1838.46|1839.59|1839.09|1838.71|1838.21|0
1601385300000|2020-09-29 13:15:00|1839.09|1838.59|1839.34|1838.84|1840.59|1840.09|1838.96|1838.46|0
1601385600000|2020-09-29 13:20:00|1839.21|1838.71|1838.84|1838.34|1839.84|1839.34|1838.59|1838.09|0
1601385900000|2020-09-29 13:25:00|1838.71|1838.21|1837.34|1836.84|1838.84|1838.34|1836.84|1836.34|0
1601386200000|2020-09-29 13:30:00|1837.21|1836.71|1837.09|1836.59|1837.84|1837.34|1836.09|1835.59|0
1601386500000|2020-09-29 13:35:00|1836.84|1836.34|1841.34|1840.84|1841.34|1840.84|1836.59|1836.09|0
1601386800000|2020-09-29 13:40:00|1841.46|1840.96|1838.09|1837.59|1842.34|1841.84|1837.59|1837.09|0
1601387100000|2020-09-29 13:45:00|1837.96|1837.46|1838.84|1838.34|1840.34|1839.84|1837.84|1837.34|0
1601387400000|2020-09-29 13:50:00|1838.71|1838.21|1837.96|1837.46|1839.84|1839.34|1836.84|1836.34|0
1601387700000|2020-09-29 13:55:00|1838.09|1837.59|1839.09|1838.59|1839.34|1838.84|1837.84|1837.34|0
1601388000000|2020-09-29 14:00:00|1839.34|1838.84|1840.84|1840.34|1841.71|1841.21|1838.34|1837.84|0
1601388300000|2020-09-29 14:05:00|1840.71|1840.21|1839.84|1839.34|1841.09|1840.59|1838.59|1838.09|0
1601388600000|2020-09-29 14:10:00|1839.96|1839.46|1840.71|1840.21|1841.46|1840.96|1839.59|1839.09|0
1601388900000|2020-09-29 14:15:00|1840.84|1840.34|1839.09|1838.59|1840.84|1840.34|1838.59|1838.09|0
1601389200000|2020-09-29 14:20:00|1839.34|1838.84|1840.34|1839.84|1840.46|1839.96|1838.34|1837.84|0
1601389500000|2020-09-29 14:25:00|1840.46|1839.96|1839.59|1839.09|1840.84|1840.34|1839.09|1838.59|0
1601389800000|2020-09-29 14:30:00|1839.84|1839.34|1836.84|1836.34|1839.96|1839.46|1836.34|1835.84|0
1601390100000|2020-09-29 14:35:00|1836.71|1836.21|1833.84|1833.34|1836.71|1836.21|1832.84|1832.34|0
1601390400000|2020-09-29 14:40:00|1833.96|1833.46|1833.09|1832.59|1834.84|1834.34|1832.59|1832.09|0
1601390700000|2020-09-29 14:45:00|1832.96|1832.46|1833.09|1832.59|1833.96|1833.46|1830.84|1830.34|0
1601391000000|2020-09-29 14:50:00|1832.96|1832.46|1832.59|1832.09|1833.34|1832.84|1832.09|1831.59|8301
1601391300000|2020-09-29 14:55:00|1832.71|1832.21|1831.34|1830.84|1833.09|1832.59|1831.09|1830.59|30947
1601391600000|2020-09-29 15:00:00|1831.59|1831.09|1833.46|1832.96|1836.09|1835.59|1829.59|1829.09|30924
1601391900000|2020-09-29 15:05:00|1833.59|1833.09|1833.34|1832.84|1834.59|1834.09|1832.84|1832.34|1064
1601392200000|2020-09-29 15:10:00|1833.46|1832.96|1834.59|1834.09|1836.34|1835.84|1833.34|1832.84|1771
1601392500000|2020-09-29 15:15:00|1834.34|1833.84|1836.59|1836.09|1837.34|1836.84|1834.09|1833.59|2246
1601392800000|2020-09-29 15:20:00|1836.84|1836.34|1839.8|1838.3|1839.82|1838.59|1836.59|1836.09|2795
1601393100000|2020-09-29 15:25:00|1839.82|1838.32|1838.11|1836.61|1839.88|1838.38|1837.46|1835.96|817
1601393400000|2020-09-29 15:30:00|1838.13|1836.63|1838.16|1836.76|1839.1|1837.6|1836.41|1835.01|259
1601393700000|2020-09-29 15:35:00|1838.04|1836.64|1838.16|1836.76|1838.79|1837.39|1837.16|1835.76|101
1601394000000|2020-09-29 15:40:00|1838.04|1836.64|1834.54|1833.14|1838.66|1837.26|1834.29|1832.89|97
1601394300000|2020-09-29 15:45:00|1834.41|1833.01|1833.04|1831.64|1834.54|1833.14|1832.91|1831.51|7
1601394600000|2020-09-29 15:50:00|1833.66|1832.26|1833.79|1832.39|1833.91|1832.51|1833.54|1832.14|2507
1601394900000|2020-09-29 15:55:00|1833.91|1832.51|1834.94|1833.44|1835.29|1833.89|1833.79|1832.39|4
1601395200000|2020-09-29 16:00:00|1834.96|1833.46|1832.87|1831.37|1835.49|1833.99|1832.84|1831.34|0
1601395500000|2020-09-29 16:05:00|1832.9|1831.4|1834.53|1833.03|1834.56|1833.06|1832.36|1830.86|0
1601395800000|2020-09-29 16:10:00|1834.51|1833.01|1834|1832.5|1834.56|1833.06|1833.94|1832.44|0
1601396100000|2020-09-29 16:15:00|1833.98|1832.48|1834.45|1832.95|1834.48|1832.98|1833.46|1831.96|0
1601396400000|2020-09-29 16:20:00|1834.43|1832.93|1833.36|1831.86|1834.96|1833.46|1833.35|1831.85|0
1601396700000|2020-09-29 16:25:00|1833.38|1831.88|1834.5|1833|1835.01|1833.51|1833.36|1831.86|0
1601397000000|2020-09-29 16:30:00|1834.48|1832.98|1833.98|1832.48|1834.99|1833.49|1833.94|1832.44|0
1601397300000|2020-09-29 16:35:00|1834|1832.5|1836.32|1834.82|1836.39|1834.89|1833.98|1832.48|0
1601397600000|2020-09-29 16:40:00|1836.31|1834.81|1835.83|1834.33|1836.39|1834.89|1835.83|1834.33|0
1601397900000|2020-09-29 16:45:00|1835.84|1834.34|1835.95|1834.45|1836.45|1834.95|1835.3|1833.8|0
1601398200000|2020-09-29 16:50:00|1835.94|1834.44|1836.43|1834.93|1836.91|1835.41|1835.86|1834.36|0
1601398500000|2020-09-29 16:55:00|1836.44|1834.94|1836.05|1834.55|1836.77|1835.27|1835.92|1834.42|0
1601398800000|2020-09-29 17:00:00|1836.06|1834.56|1834.99|1833.49|1836.06|1834.56|1834.94|1833.44|0
1601399100000|2020-09-29 17:05:00|1834.98|1833.48|1833.75|1832.25|1835|1833.5|1833.22|1831.72|0
1601399400000|2020-09-29 17:10:00|1833.76|1832.26|1832.69|1831.19|1834.24|1832.74|1832.63|1831.13|0
1601399700000|2020-09-29 17:15:00|1832.71|1831.21|1834.37|1832.87|1834.84|1833.34|1832.61|1831.11|0
1601400000000|2020-09-29 17:20:00|1834.35|1832.85|1834.89|1833.39|1834.93|1833.43|1834.32|1832.82|0
1601400300000|2020-09-29 17:25:00|1834.87|1833.37|1836|1834.5|1836.02|1834.52|1834.39|1832.89|0
1601400600000|2020-09-29 17:30:00|1835.86|1834.36|1836.05|1834.55|1836.59|1835.09|1835.54|1834.04|0
1601400900000|2020-09-29 17:35:00|1836.03|1834.53|1836.03|1834.53|1836.56|1835.06|1835.55|1834.05|0
1601401200000|2020-09-29 17:40:00|1836.05|1834.55|1836.07|1834.57|1836.59|1835.09|1836.03|1834.53|0
1601401500000|2020-09-29 17:45:00|1836.08|1834.58|1836.59|1835.09|1836.59|1835.09|1836.08|1834.58|0
1601401800000|2020-09-29 17:50:00|1836.62|1835.12|1838.87|1837.37|1839.13|1837.63|1836.62|1835.12|0
1601402100000|2020-09-29 17:55:00|1838.88|1837.38|1838.3|1836.8|1838.88|1837.38|1838.27|1836.77|0
1601402400000|2020-09-29 18:00:00|1838.32|1836.82|1838.22|1836.72|1838.84|1837.34|1837.73|1836.23|0
1601402700000|2020-09-29 18:05:00|1838.21|1836.71|1839.15|1837.65|1839.19|1837.69|1837.7|1836.2|0
1601403000000|2020-09-29 18:10:00|1839.17|1837.67|1838.16|1836.66|1839.26|1837.76|1838.12|1836.62|0
1601403300000|2020-09-29 18:15:00|1838.15|1836.65|1839.33|1837.83|1839.36|1837.86|1837.64|1836.14|0
1601403600000|2020-09-29 18:20:00|1839.31|1837.81|1838.29|1836.79|1839.36|1837.86|1838.26|1836.76|0
1601403900000|2020-09-29 18:25:00|1838.27|1836.77|1839.92|1838.42|1839.96|1838.46|1838.27|1836.77|0
1601404200000|2020-09-29 18:30:00|1839.85|1838.35|1840|1838.5|1840.59|1839.09|1839.4|1837.9|0
1601404500000|2020-09-29 18:35:00|1839.99|1838.49|1839.95|1838.45|1840.48|1838.98|1839.41|1837.91|0
1601404800000|2020-09-29 18:40:00|1839.97|1838.47|1839.98|1838.48|1840.47|1838.97|1839.4|1837.9|0
1601405100000|2020-09-29 18:45:00|1839.96|1838.46|1838.95|1837.45|1840|1838.5|1838.93|1837.43|0
1601405400000|2020-09-29 18:50:00|1838.96|1837.46|1838.89|1837.39|1840.02|1838.52|1838.35|1836.85|0
1601405700000|2020-09-29 18:55:00|1838.82|1837.32|1838.38|1836.88|1838.97|1837.47|1838.13|1836.63|0
1601406000000|2020-09-29 19:00:00|1838.31|1836.81|1838.44|1836.94|1838.97|1837.47|1837.36|1835.86|0
1601406300000|2020-09-29 19:05:00|1838.42|1836.92|1838.4|1836.9|1838.92|1837.42|1837.82|1836.32|0
1601406600000|2020-09-29 19:10:00|1838.41|1836.91|1838.89|1837.39|1838.97|1837.47|1837.87|1836.37|0
1601406900000|2020-09-29 19:15:00|1838.88|1837.38|1840|1838.5|1840.06|1838.56|1837.87|1836.37|0
1601407200000|2020-09-29 19:20:00|1840.01|1838.51|1838.34|1836.84|1840.03|1838.53|1837.22|1835.72|0
1601407500000|2020-09-29 19:25:00|1838.35|1836.85|1838.23|1836.73|1838.83|1837.33|1837.21|1835.71|0
1601407800000|2020-09-29 19:30:00|1838.2|1836.7|1838.28|1836.78|1838.83|1837.33|1837.7|1836.2|0
1601408100000|2020-09-29 19:35:00|1838.27|1836.77|1836.61|1835.11|1838.3|1836.8|1836.07|1834.57|0
1601408400000|2020-09-29 19:40:00|1836.6|1835.1|1837.11|1835.61|1837.62|1836.12|1836.53|1835.03|0
1601408700000|2020-09-29 19:45:00|1837.14|1835.64|1838.7|1837.2|1838.78|1837.28|1837.09|1835.59|0
1601409000000|2020-09-29 19:50:00|1838.67|1837.17|1837.72|1836.22|1839.25|1837.75|1837.09|1835.59|0
1601409300000|2020-09-29 19:55:00|1837.71|1836.21|1836.77|1835.27|1837.72|1836.22|1836|1834.5|0
1601409600000|2020-09-29 20:00:00|1836.99|1835.49|1840.45|1838.95|1840.45|1838.95|1836.86|1835.36|0
1601409900000|2020-09-29 20:05:00|1840.42|1838.92|1842.27|1840.77|1842.53|1841.03|1840.19|1838.69|0
1601410200000|2020-09-29 20:10:00|1842.25|1840.75|1841.86|1840.36|1843.52|1842.02|1841.45|1839.95|0
1601410500000|2020-09-29 20:15:00|1841.91|1840.41|1841.62|1840.12|1841.91|1840.41|1841.48|1839.98|0
1601410800000|2020-09-29 20:20:00|1841.66|1840.16|1841.62|1840.12|1841.7|1840.2|1841.53|1840.03|0
1601411100000|2020-09-29 20:25:00|1841.7|1840.2|1841.72|1840.22|1841.81|1840.31|1841.62|1840.12|0
1601411400000|2020-09-29 20:30:00|1841.74|1840.24|1841.69|1840.19|1842.66|1841.16|1841.44|1839.94|0
1601411700000|2020-09-29 20:35:00|1841.71|1840.21|1841.54|1840.04|1841.9|1840.4|1841.29|1839.79|0
1601412000000|2020-09-29 20:40:00|1841.56|1840.06|1841.29|1839.79|1841.8|1840.3|1841.29|1839.79|0
1601412300000|2020-09-29 20:45:00|1841.31|1839.81|1841.44|1839.94|1841.9|1840.4|1841.29|1839.79|0
1601412600000|2020-09-29 20:50:00|1841.46|1839.96|1840.07|1838.57|1841.54|1840.04|1839.66|1838.16|0
1601412900000|2020-09-29 20:55:00|1840.05|1838.55|1839.63|1838.13|1840.48|1838.98|1839.61|1838.11|0
1601413200000|2020-09-29 21:00:00|1839.59|1838.09|1839.37|1837.87|1839.59|1838.09|1839.37|1837.87|0
1601413500000|2020-09-29 21:05:00|1839.29|1837.79|1839.29|1837.79|1839.46|1837.96|1839.24|1837.74|0
1601413800000|2020-09-29 21:10:00|1839.37|1837.87|1839.36|1837.86|1839.46|1837.96|1839.23|1837.73|0
1601414100000|2020-09-29 21:15:00|1839.28|1837.78|1839.31|1837.81|1839.4|1837.9|1839.23|1837.73|0
1601414400000|2020-09-29 21:20:00|1839.27|1837.77|1839.18|1837.68|1839.27|1837.77|1839.14|1837.64|0
1601414700000|2020-09-29 21:25:00|1839.22|1837.72|1839.14|1837.64|1839.22|1837.72|1839.09|1837.59|0
1601415000000|2020-09-29 21:30:00|1839.09|1837.59|1839.09|1837.59|1839.14|1837.64|1839.09|1837.59|0
1601415300000|2020-09-29 21:35:00|1839.14|1837.64|1839.09|1837.59|1839.14|1837.64|1839.09|1837.59|0
1601415600000|2020-09-29 21:40:00|1839.05|1837.55|1839.05|1837.55|1839.09|1837.59|1839.05|1837.55|0
1601415900000|2020-09-29 21:45:00|1839.09|1837.59|1839.18|1837.68|1839.18|1837.68|1839.09|1837.59|0
1601416200000|2020-09-29 21:50:00|1839.05|1837.55|1839.14|1837.64|1839.18|1837.68|1839.01|1837.51|0
1601416500000|2020-09-29 21:55:00|1839.05|1837.55|1839.13|1837.63|1839.3|1837.8|1839.05|1837.55|0
1601416800000|2020-09-29 22:00:00|1839.07|1837.57|1839.84|1838.34|1840.25|1838.75|1838.6|1837.1|0
1601417100000|2020-09-29 22:05:00|1839.85|1838.35|1840.31|1838.81|1840.45|1838.95|1839.69|1838.19|0
1601417400000|2020-09-29 22:10:00|1840.32|1838.82|1840.82|1839.32|1840.82|1839.32|1840.25|1838.75|0
1601417700000|2020-09-29 22:15:00|1840.8|1839.3|1840.92|1839.42|1841.07|1839.57|1840.51|1839.01|0
1601418000000|2020-09-29 22:20:00|1840.9|1839.4|1840.45|1838.95|1841.07|1839.57|1840.45|1838.95|0
1601418300000|2020-09-29 22:25:00|1840.43|1838.93|1840.45|1838.95|1840.45|1838.95|1840.05|1838.55|0
1601418600000|2020-09-29 22:30:00|1840.48|1838.98|1839.84|1838.34|1841.07|1839.57|1839.69|1838.19|0
1601418900000|2020-09-29 22:35:00|1839.86|1838.36|1840.31|1838.81|1840.56|1839.06|1839.43|1837.93|0
1601419200000|2020-09-29 22:40:00|1840.29|1838.79|1840.56|1839.06|1840.56|1839.06|1840.25|1838.75|0
1601419500000|2020-09-29 22:45:00|1840.57|1839.07|1840.67|1839.17|1840.76|1839.26|1840.56|1839.06|0
1601419800000|2020-09-29 22:50:00|1840.69|1839.19|1842.56|1841.06|1843.09|1841.59|1840.69|1839.19|0
1601420100000|2020-09-29 22:55:00|1842.57|1841.07|1841.91|1840.41|1842.57|1841.07|1841.81|1840.31|0
1601420400000|2020-09-29 23:00:00|1841.89|1840.39|1842.06|1840.56|1842.32|1840.82|1841.81|1840.31|0
1601420700000|2020-09-29 23:05:00|1842.08|1840.58|1843.19|1841.69|1843.55|1842.05|1841.91|1840.41|0
1601421000000|2020-09-29 23:10:00|1843.17|1841.67|1841.93|1840.43|1843.3|1841.8|1841.93|1840.43|0
1601421300000|2020-09-29 23:15:00|1841.95|1840.45|1842.08|1840.58|1842.44|1840.94|1841.82|1840.32|0
1601421600000|2020-09-29 23:20:00|1842.07|1840.57|1841.75|1840.25|1842.19|1840.69|1841.65|1840.15|0
1601421900000|2020-09-29 23:25:00|1841.77|1840.27|1842.22|1840.72|1842.47|1840.97|1841.77|1840.27|0
1601422200000|2020-09-29 23:30:00|1842.19|1840.69|1841.6|1840.1|1842.36|1840.86|1841.49|1839.99|0
1601422500000|2020-09-29 23:35:00|1841.59|1840.09|1841.24|1839.74|1841.85|1840.35|1840.98|1839.48|0
1601422800000|2020-09-29 23:40:00|1841.26|1839.76|1841.96|1840.46|1841.96|1840.46|1841.26|1839.76|0
1601423100000|2020-09-29 23:45:00|1841.94|1840.44|1841.96|1840.46|1842.47|1840.97|1841.49|1839.99|0
1601423400000|2020-09-29 23:50:00|1841.95|1840.45|1842|1840.5|1842.36|1840.86|1841.75|1840.25|0
1601423700000|2020-09-29 23:55:00|1841.96|1840.46|1841.85|1840.35|1842.36|1840.86|1841.85|1840.35|0
1601424000000|2020-09-30 00:00:00|1841.83|1840.33|1842.3|1840.8|1842.58|1841.08|1841.49|1839.99|0
1601424300000|2020-09-30 00:05:00|1842.31|1840.81|1842.04|1840.54|1842.55|1841.05|1841.94|1840.44|0
1601424600000|2020-09-30 00:10:00|1842.06|1840.56|1842.55|1841.05|1842.66|1841.16|1841.94|1840.44|0
1601424900000|2020-09-30 00:15:00|1842.12|1840.62|1842.27|1840.77|1843|1841.5|1841.81|1840.31|0
1601425200000|2020-09-30 00:20:00|1842.2|1840.7|1841.25|1839.75|1842.3|1840.8|1840.74|1839.24|0
1601425500000|2020-09-30 00:25:00|1841.27|1839.77|1841.76|1840.26|1842.26|1840.76|1841.25|1839.75|0
1601425800000|2020-09-30 00:30:00|1841.77|1840.27|1839.48|1837.98|1841.77|1840.27|1838.75|1837.25|0
1601426100000|2020-09-30 00:35:00|1839.49|1837.99|1839.62|1838.12|1839.98|1838.48|1839.19|1837.69|0
1601426400000|2020-09-30 00:40:00|1839.64|1838.14|1839.11|1837.61|1839.64|1838.14|1838.84|1837.34|0
1601426700000|2020-09-30 00:45:00|1839.09|1837.59|1838.71|1837.21|1839.64|1838.14|1838.67|1837.17|0
1601427000000|2020-09-30 00:50:00|1838.69|1837.19|1839.2|1837.7|1839.76|1838.26|1838.2|1836.7|0
1601427300000|2020-09-30 00:55:00|1839.22|1837.72|1839.18|1837.68|1839.27|1837.77|1838.96|1837.46|0
1601427600000|2020-09-30 01:00:00|1839.17|1837.67|1839.44|1837.94|1840.26|1838.76|1838.91|1837.41|0
1601427900000|2020-09-30 01:05:00|1839.43|1837.93|1839.22|1837.72|1840.2|1838.7|1838.71|1837.21|0
1601428200000|2020-09-30 01:10:00|1839.2|1837.7|1840.26|1838.76|1840.26|1838.76|1839.17|1837.67|0
1601428500000|2020-09-30 01:15:00|1840.24|1838.74|1843.03|1841.53|1843.51|1842.01|1840.24|1838.74|0
1601428800000|2020-09-30 01:20:00|1843.02|1841.52|1843.52|1842.02|1844.01|1842.51|1842.97|1841.47|0
1601429100000|2020-09-30 01:25:00|1843.5|1842|1844.01|1842.51|1844.04|1842.54|1843.27|1841.77|0
1601429400000|2020-09-30 01:30:00|1844|1842.5|1842.01|1840.51|1844|1842.5|1841.99|1840.49|0
1601429700000|2020-09-30 01:35:00|1842|1840.5|1843.05|1841.55|1843.06|1841.56|1841.99|1840.49|0
1601430000000|2020-09-30 01:40:00|1843.06|1841.56|1842.04|1840.54|1843.06|1841.56|1842.01|1840.51|0
1601430300000|2020-09-30 01:45:00|1842.06|1840.56|1842.55|1841.05|1842.57|1841.07|1842|1840.5|0
1601430600000|2020-09-30 01:50:00|1842.56|1841.06|1842.8|1841.3|1843.61|1842.11|1842.04|1840.54|0
1601430900000|2020-09-30 01:55:00|1842.87|1841.37|1843.12|1841.62|1843.61|1842.11|1842.05|1840.55|0
1601431200000|2020-09-30 02:00:00|1843.2|1841.7|1843.02|1841.52|1843.62|1842.12|1843.01|1841.51|0
1601431500000|2020-09-30 02:05:00|1843.01|1841.51|1844|1842.5|1844.02|1842.52|1842.98|1841.48|0
1601431800000|2020-09-30 02:10:00|1844.01|1842.51|1845.14|1843.64|1845.15|1843.65|1843.49|1841.99|0
1601432100000|2020-09-30 02:15:00|1845.12|1843.62|1846.98|1845.48|1847.59|1846.09|1845.12|1843.62|0
1601432400000|2020-09-30 02:20:00|1847|1845.5|1846.4|1844.9|1847.49|1845.99|1846.13|1844.63|0
1601432700000|2020-09-30 02:25:00|1846.41|1844.91|1847.4|1845.9|1847.49|1845.99|1846.41|1844.91|0
1601433000000|2020-09-30 02:30:00|1847.39|1845.89|1846.91|1845.41|1847.42|1845.92|1846.83|1845.33|0
1601433300000|2020-09-30 02:35:00|1846.92|1845.42|1848.76|1847.26|1848.76|1847.26|1846.77|1845.27|0
1601433600000|2020-09-30 02:40:00|1848.77|1847.27|1842.18|1840.68|1848.8|1847.3|1841.64|1840.14|0
1601433900000|2020-09-30 02:45:00|1842.16|1840.66|1838.08|1836.58|1843.41|1841.91|1836.95|1835.45|0
1601434200000|2020-09-30 02:50:00|1838.1|1836.6|1840.75|1839.25|1840.84|1839.34|1838.07|1836.57|0
1601434500000|2020-09-30 02:55:00|1840.76|1839.26|1839.65|1838.15|1841.01|1839.51|1839.08|1837.58|0
1601434800000|2020-09-30 03:00:00|1839.66|1838.16|1837.03|1835.53|1839.7|1838.2|1835.98|1834.48|0
1601435100000|2020-09-30 03:05:00|1837.05|1835.55|1836.47|1834.97|1838.07|1836.57|1835.36|1833.86|0
1601435400000|2020-09-30 03:10:00|1836.4|1834.9|1835.43|1833.93|1836.45|1834.95|1834.41|1832.91|0
1601435700000|2020-09-30 03:15:00|1835.44|1833.94|1836.69|1835.19|1836.69|1835.19|1835.44|1833.94|0
1601436000000|2020-09-30 03:20:00|1836.7|1835.2|1836.16|1834.66|1837.21|1835.71|1835.01|1833.51|0
1601436300000|2020-09-30 03:25:00|1836.14|1834.64|1834.98|1833.48|1836.14|1834.64|1833.39|1831.89|0
1601436600000|2020-09-30 03:30:00|1834.99|1833.49|1833.38|1831.88|1835.49|1833.99|1832.88|1831.38|0
1601436900000|2020-09-30 03:35:00|1833.36|1831.86|1832.85|1831.35|1833.86|1832.36|1832.18|1830.68|0
1601437200000|2020-09-30 03:40:00|1832.86|1831.36|1835.11|1833.61|1835.95|1834.45|1832.6|1831.1|0
1601437500000|2020-09-30 03:45:00|1835.12|1833.62|1835.39|1833.89|1835.45|1833.95|1834.32|1832.82|0
1601437800000|2020-09-30 03:50:00|1835.41|1833.91|1835.13|1833.63|1835.9|1834.4|1834.86|1833.36|0
1601438100000|2020-09-30 03:55:00|1835.12|1833.62|1833.71|1832.21|1835.4|1833.9|1833.69|1832.19|0
1601438400000|2020-09-30 04:00:00|1833.65|1832.15|1833.76|1832.26|1834.26|1832.76|1832.57|1831.07|0
1601438700000|2020-09-30 04:05:00|1833.75|1832.25|1831.71|1830.21|1833.76|1832.26|1831.21|1829.71|0
1601439000000|2020-09-30 04:10:00|1831.7|1830.2|1830.94|1829.44|1831.75|1830.25|1830.66|1829.16|0
1601439300000|2020-09-30 04:15:00|1830.93|1829.43|1828.77|1827.27|1830.94|1829.44|1828.68|1827.18|0
1601439600000|2020-09-30 04:20:00|1828.75|1827.25|1828.25|1826.75|1829.32|1827.82|1827.24|1825.74|0
1601439900000|2020-09-30 04:25:00|1828.24|1826.74|1830.93|1829.43|1831.46|1829.96|1828.23|1826.73|0
1601440200000|2020-09-30 04:30:00|1830.92|1829.42|1831.53|1830.03|1832.03|1830.53|1830.4|1828.9|0
1601440500000|2020-09-30 04:35:00|1831.52|1830.02|1830.55|1829.05|1831.53|1830.03|1830.54|1829.04|0
1601440800000|2020-09-30 04:40:00|1830.56|1829.06|1830.6|1829.1|1831.11|1829.61|1828.91|1827.41|0
1601441100000|2020-09-30 04:45:00|1830.59|1829.09|1830.16|1828.66|1831.14|1829.64|1829.59|1828.09|0
1601441400000|2020-09-30 04:50:00|1830.17|1828.67|1829.06|1827.56|1830.18|1828.68|1829.06|1827.56|0
1601441700000|2020-09-30 04:55:00|1829.07|1827.57|1830.1|1828.6|1830.6|1829.1|1829.06|1827.56|0
1601442000000|2020-09-30 05:00:00|1830.07|1828.57|1829.67|1828.17|1830.16|1828.66|1828.48|1826.98|0
1601442300000|2020-09-30 05:05:00|1829.69|1828.19|1831.3|1829.8|1831.8|1830.3|1829.19|1827.69|0
1601442600000|2020-09-30 05:10:00|1831.29|1829.79|1830.26|1828.76|1831.3|1829.8|1830.24|1828.74|0
1601442900000|2020-09-30 05:15:00|1830.25|1828.75|1829.73|1828.23|1830.76|1829.26|1829.69|1828.19|0
1601443200000|2020-09-30 05:20:00|1829.72|1828.22|1829.67|1828.17|1830.44|1828.94|1829.14|1827.64|0
1601443500000|2020-09-30 05:25:00|1829.65|1828.15|1829.2|1827.7|1829.75|1828.25|1829.1|1827.6|0
1601443800000|2020-09-30 05:30:00|1829.19|1827.69|1827.04|1825.54|1829.23|1827.73|1826.99|1825.49|0
1601444100000|2020-09-30 05:35:00|1827.05|1825.55|1827.62|1826.12|1828.19|1826.69|1826.98|1825.48|0
1601444400000|2020-09-30 05:40:00|1827.64|1826.14|1828.19|1826.69|1828.71|1827.21|1827.58|1826.08|0
1601444700000|2020-09-30 05:45:00|1828.2|1826.7|1824.8|1823.3|1828.23|1826.73|1824.29|1822.79|0
1601445000000|2020-09-30 05:50:00|1824.82|1823.32|1825.67|1824.17|1826.44|1824.94|1824.79|1823.29|0
1601445300000|2020-09-30 05:55:00|1825.68|1824.18|1825.02|1823.52|1826.25|1824.75|1825.02|1823.52|0
1601445600000|2020-09-30 06:00:00|1825.04|1823.54|1825.53|1824.03|1827.17|1825.67|1824.56|1823.06|0
1601445900000|2020-09-30 06:05:00|1825.52|1824.02|1823|1821.5|1826.09|1824.59|1823|1821.5|0
1601446200000|2020-09-30 06:10:00|1822.97|1821.47|1820.89|1819.39|1824.55|1823.05|1820.72|1819.22|0
1601446500000|2020-09-30 06:15:00|1820.75|1819.25|1821.1|1819.6|1822.14|1820.64|1820.01|1818.51|0
1601446800000|2020-09-30 06:20:00|1821.11|1819.61|1821.64|1820.14|1822.22|1820.72|1821.1|1819.6|0
1601447100000|2020-09-30 06:25:00|1821.63|1820.13|1825.18|1823.68|1825.26|1823.76|1821.11|1819.61|0
1601447400000|2020-09-30 06:30:00|1825.2|1823.7|1825.66|1824.26|1825.79|1824.39|1824.14|1822.64|71
1601447700000|2020-09-30 06:35:00|1825.54|1824.14|1826.91|1825.51|1826.91|1825.51|1825.29|1823.89|28
1601448000000|2020-09-30 06:40:00|1826.79|1825.39|1826.29|1824.89|1827.54|1826.14|1826.29|1824.89|44
1601448300000|2020-09-30 06:45:00|1826.16|1824.76|1825.66|1824.26|1826.91|1825.51|1825.66|1824.26|24
1601448600000|2020-09-30 06:50:00|1825.79|1824.39|1826.54|1825.14|1826.54|1825.14|1825.04|1823.64|34
1601448900000|2020-09-30 06:55:00|1827.03|1825.53|1828.17|1826.67|1828.19|1826.69|1825.58|1824.08|0
1601449200000|2020-09-30 07:00:00|1828.14|1826.64|1831.09|1830.59|1832.09|1831.59|1823.96|1823.46|3639
1601449500000|2020-09-30 07:05:00|1831.34|1830.84|1833.96|1833.46|1834.59|1834.09|1829.96|1829.46|2972
1601449800000|2020-09-30 07:10:00|1834.34|1833.84|1831.09|1830.59|1835.09|1834.59|1829.96|1829.46|2014
1601450100000|2020-09-30 07:15:00|1830.96|1830.46|1833.34|1832.84|1835.96|1835.46|1828.59|1828.09|1748
1601450400000|2020-09-30 07:20:00|1833.09|1832.59|1833.34|1832.84|1834.84|1834.34|1831.46|1830.96|1247
1601450700000|2020-09-30 07:25:00|1833.46|1832.96|1834.59|1834.09|1834.96|1834.46|1829.96|1829.46|1103
1601451000000|2020-09-30 07:30:00|1834.71|1834.21|1838.34|1837.84|1838.46|1837.96|1834.09|1833.59|2273
1601451300000|2020-09-30 07:35:00|1838.09|1837.59|1836.21|1835.71|1839.09|1838.59|1835.34|1834.84|1010
1601451600000|2020-09-30 07:40:00|1836.59|1836.09|1831.97|1831.47|1836.84|1836.34|1831.47|1830.97|1247
1601451900000|2020-09-30 07:45:00|1832.09|1831.59|1832.97|1832.47|1834.47|1833.97|1831.22|1830.72|815
1601452200000|2020-09-30 07:50:00|1832.72|1832.22|1828.97|1828.47|1832.84|1832.34|1828.59|1828.09|1295
1601452500000|2020-09-30 07:55:00|1829.22|1828.72|1828.22|1827.72|1829.47|1828.97|1827.72|1827.22|1191
1601452800000|2020-09-30 08:00:00|1828.34|1827.84|1828.84|1828.34|1829.22|1828.72|1827.72|1827.22|1109
1601453100000|2020-09-30 08:05:00|1828.97|1828.47|1826.09|1825.59|1829.84|1829.34|1824.72|1824.22|1442
1601453400000|2020-09-30 08:10:00|1825.97|1825.47|1827.59|1827.09|1827.72|1827.22|1824.97|1824.47|733
1601453700000|2020-09-30 08:15:00|1827.47|1826.97|1828.09|1827.59|1829.72|1829.22|1826.84|1826.34|1250
1601454000000|2020-09-30 08:20:00|1828.22|1827.72|1827.09|1826.59|1828.22|1827.72|1826.47|1825.97|669
1601454300000|2020-09-30 08:25:00|1826.97|1826.47|1826.22|1825.72|1827.72|1827.22|1825.34|1824.84|901
1601454600000|2020-09-30 08:30:00|1826.34|1825.84|1825.59|1825.09|1826.97|1826.47|1824.22|1823.72|1197
1601454900000|2020-09-30 08:35:00|1825.72|1825.22|1825.47|1824.97|1826.22|1825.72|1824.22|1823.72|704
1601455200000|2020-09-30 08:40:00|1825.22|1824.72|1826.97|1826.47|1826.97|1826.47|1824.72|1824.22|987
1601455500000|2020-09-30 08:45:00|1826.84|1826.34|1826.22|1825.72|1827.84|1827.34|1825.47|1824.97|1104
1601455800000|2020-09-30 08:50:00|1826.09|1825.59|1828.47|1827.97|1828.97|1828.47|1826.09|1825.59|757
1601456100000|2020-09-30 08:55:00|1828.59|1828.09|1828.59|1828.09|1829.47|1828.97|1826.84|1826.34|487
1601456400000|2020-09-30 09:00:00|1828.47|1827.97|1827.22|1826.72|1828.72|1828.22|1826.97|1826.47|831
1601456700000|2020-09-30 09:05:00|1827.09|1826.59|1826.34|1825.84|1827.34|1826.84|1825.97|1825.47|877
1601457000000|2020-09-30 09:10:00|1826.22|1825.72|1825.47|1824.97|1826.72|1826.22|1824.22|1823.72|774
1601457300000|2020-09-30 09:15:00|1825.34|1824.84|1825.97|1825.47|1827.09|1826.59|1825.34|1824.84|351
1601457600000|2020-09-30 09:20:00|1825.84|1825.34|1824.59|1824.09|1826.72|1826.22|1824.47|1823.97|503
1601457900000|2020-09-30 09:25:00|1824.72|1824.22|1822.22|1821.72|1824.97|1824.47|1821.84|1821.34|1176
1601458200000|2020-09-30 09:30:00|1822.09|1821.59|1825.22|1824.72|1826.47|1825.97|1821.97|1821.47|675
1601458500000|2020-09-30 09:35:00|1825.47|1824.97|1825.72|1825.22|1825.97|1825.47|1824.97|1824.47|295
1601458800000|2020-09-30 09:40:00|1825.47|1824.97|1823.47|1822.97|1825.72|1825.22|1823.22|1822.72|267
1601459100000|2020-09-30 09:45:00|1823.34|1822.84|1824.97|1824.47|1825.47|1824.97|1823.22|1822.72|334
1601459400000|2020-09-30 09:50:00|1825.09|1824.59|1824.72|1824.22|1825.72|1825.22|1824.47|1823.97|343
1601459700000|2020-09-30 09:55:00|1824.59|1824.09|1826.47|1825.97|1826.72|1826.22|1824.34|1823.84|679
1601460000000|2020-09-30 10:00:00|1826.34|1825.84|1822.84|1822.34|1826.47|1825.97|1822.72|1822.22|584
1601460300000|2020-09-30 10:05:00|1822.97|1822.47|1823.47|1822.97|1824.84|1824.34|1819.97|1819.47|2049
1601460600000|2020-09-30 10:10:00|1823.34|1822.84|1825.72|1825.22|1826.22|1825.72|1822.59|1822.09|677
1601460900000|2020-09-30 10:15:00|1825.84|1825.34|1825.59|1825.09|1826.47|1825.97|1825.22|1824.72|495
1601461200000|2020-09-30 10:20:00|1825.72|1825.22|1825.47|1824.97|1825.97|1825.47|1824.97|1824.47|382
1601461500000|2020-09-30 10:25:00|1825.34|1824.84|1826.22|1825.72|1826.84|1826.34|1824.97|1824.47|496
1601461800000|2020-09-30 10:30:00|1826.34|1825.84|1829.47|1828.97|1829.97|1829.47|1826.34|1825.84|751
1601462100000|2020-09-30 10:35:00|1829.59|1829.09|1828.72|1828.22|1830.22|1829.72|1828.22|1827.72|516
1601462400000|2020-09-30 10:40:00|1828.84|1828.34|1829.22|1828.72|1829.97|1829.47|1828.47|1827.97|599
1601462700000|2020-09-30 10:45:00|1829.34|1828.84|1829.72|1829.22|1830.59|1830.09|1829.22|1828.72|529
1601463000000|2020-09-30 10:50:00|1829.59|1829.09|1827.97|1827.47|1829.72|1829.22|1827.72|1827.22|274
1601463300000|2020-09-30 10:55:00|1828.09|1827.59|1825.47|1824.97|1828.22|1827.72|1825.34|1824.84|391
1601463600000|2020-09-30 11:00:00|1825.34|1824.84|1827.34|1826.84|1827.47|1826.97|1824.22|1823.72|570
1601463900000|2020-09-30 11:05:00|1827.47|1826.97|1826.72|1826.22|1827.47|1826.97|1825.97|1825.47|249
1601464200000|2020-09-30 11:10:00|1826.84|1826.34|1826.72|1826.22|1827.97|1827.47|1826.34|1825.84|427
1601464500000|2020-09-30 11:15:00|1826.84|1826.34|1825.47|1824.97|1826.97|1826.47|1825.47|1824.97|336
1601464800000|2020-09-30 11:20:00|1825.59|1825.09|1825.97|1825.47|1826.97|1826.47|1825.59|1825.09|558
1601465100000|2020-09-30 11:25:00|1826.09|1825.59|1826.22|1825.72|1826.47|1825.97|1824.59|1824.09|330
1601465400000|2020-09-30 11:30:00|1826.34|1825.84|1825.22|1824.72|1826.47|1825.97|1824.84|1824.34|258
1601465700000|2020-09-30 11:35:00|1825.09|1824.59|1823.72|1823.22|1825.22|1824.72|1823.72|1823.22|330
1601466000000|2020-09-30 11:40:00|1823.85|1823.35|1823.85|1823.35|1824.6|1824.1|1823.1|1822.6|347
1601466300000|2020-09-30 11:45:00|1823.97|1823.47|1824.1|1823.6|1824.85|1824.35|1823.97|1823.47|442
1601466600000|2020-09-30 11:50:00|1823.97|1823.47|1824.22|1823.72|1824.6|1824.1|1823.35|1822.85|245
1601466900000|2020-09-30 11:55:00|1824.35|1823.85|1825.1|1824.6|1825.35|1824.85|1823.85|1823.35|292
1601467200000|2020-09-30 12:00:00|1825.22|1824.72|1825.6|1825.1|1826.1|1825.6|1824.85|1824.35|377
1601467500000|2020-09-30 12:05:00|1825.72|1825.22|1824.1|1823.6|1825.85|1825.35|1823.85|1823.35|288
1601467800000|2020-09-30 12:10:00|1824.22|1823.72|1826.35|1825.85|1826.35|1825.85|1824.1|1823.6|364
1601468100000|2020-09-30 12:15:00|1826.22|1825.72|1825.97|1825.47|1827.35|1826.85|1825.6|1825.1|544
1601468400000|2020-09-30 12:20:00|1825.85|1825.35|1826.35|1825.85|1826.85|1826.35|1825.85|1825.35|325
1601468700000|2020-09-30 12:25:00|1826.47|1825.97|1828.1|1827.6|1828.22|1827.72|1826.35|1825.85|365
1601469000000|2020-09-30 12:30:00|1828.22|1827.72|1828.85|1828.35|1828.85|1828.35|1827.6|1827.1|453
1601469300000|2020-09-30 12:35:00|1828.97|1828.47|1829.1|1828.6|1829.22|1828.72|1827.85|1827.35|477
1601469600000|2020-09-30 12:40:00|1829.22|1828.72|1831.97|1831.47|1832.1|1831.6|1829.22|1828.72|1085
1601469900000|2020-09-30 12:45:00|1831.85|1831.35|1830.6|1830.1|1832.1|1831.6|1829.6|1829.1|400
1601470200000|2020-09-30 12:50:00|1830.72|1830.22|1830.72|1830.22|1831.6|1831.1|1830.6|1830.1|269
1601470500000|2020-09-30 12:55:00|1830.85|1830.35|1831.6|1831.1|1832.22|1831.72|1830.1|1829.6|612
1601470800000|2020-09-30 13:00:00|1831.85|1831.35|1830.85|1830.35|1832.1|1831.6|1830.1|1829.6|749
1601471100000|2020-09-30 13:05:00|1830.97|1830.47|1831.97|1831.47|1833.72|1833.22|1830.6|1830.1|556
1601471400000|2020-09-30 13:10:00|1831.85|1831.35|1832.22|1831.72|1833.35|1832.85|1831.6|1831.1|412
1601471700000|2020-09-30 13:15:00|1832.1|1831.6|1831.6|1831.1|1832.6|1832.1|1830.6|1830.1|648
1601472000000|2020-09-30 13:20:00|1831.47|1830.97|1833.6|1833.1|1833.85|1833.35|1831.35|1830.85|1211
1601472300000|2020-09-30 13:25:00|1833.47|1832.97|1834.35|1833.85|1834.35|1833.85|1832.35|1831.85|904
1601472600000|2020-09-30 13:30:00|1834.85|1834.35|1835.72|1835.22|1836.85|1836.35|1834.35|1833.85|1890
1601472900000|2020-09-30 13:35:00|1835.85|1835.35|1836.1|1835.6|1836.1|1835.6|1833.85|1833.35|1222
1601473200000|2020-09-30 13:40:00|1836.22|1835.72|1836.72|1836.22|1837.1|1836.6|1835.35|1834.85|742
1601473500000|2020-09-30 13:45:00|1836.85|1836.35|1838.1|1837.6|1839.35|1838.85|1836.22|1835.72|933
1601473800000|2020-09-30 13:50:00|1837.85|1837.35|1838.1|1837.6|1838.6|1838.1|1836.35|1835.85|837
1601474100000|2020-09-30 13:55:00|1838.35|1837.85|1840.22|1839.72|1841.1|1840.6|1837.85|1837.35|1325
1601474400000|2020-09-30 14:00:00|1840.1|1839.6|1841.1|1840.6|1841.35|1840.85|1838.97|1838.47|1273
1601474700000|2020-09-30 14:05:00|1840.97|1840.47|1839.97|1839.47|1842.1|1841.6|1838.97|1838.47|1256
1601475000000|2020-09-30 14:10:00|1839.65|1839.15|1838.78|1838.28|1841.28|1840.78|1838.28|1837.78|1131
1601475300000|2020-09-30 14:15:00|1838.9|1838.4|1839.53|1839.03|1841.03|1840.53|1838.03|1837.53|1034
1601475600000|2020-09-30 14:20:00|1839.4|1838.9|1840.28|1839.78|1841.15|1840.65|1839.28|1838.78|824
1601475900000|2020-09-30 14:25:00|1840.03|1839.53|1839.9|1839.4|1840.78|1840.28|1839.15|1838.65|1016
1601476200000|2020-09-30 14:30:00|1840.03|1839.53|1839.03|1838.53|1841.28|1840.78|1838.53|1838.03|1161
1601476500000|2020-09-30 14:35:00|1838.9|1838.4|1839.78|1839.28|1840.03|1839.53|1838.53|1838.03|723
1601476800000|2020-09-30 14:40:00|1840.03|1839.53|1839.28|1838.78|1841.53|1841.03|1837.78|1837.28|1341
1601477100000|2020-09-30 14:45:00|1839.4|1838.9|1839.03|1838.53|1840.28|1839.78|1838.78|1838.28|656
1601477400000|2020-09-30 14:50:00|1838.9|1838.4|1838.03|1837.53|1840.28|1839.78|1838.03|1837.53|850
1601477700000|2020-09-30 14:55:00|1838.15|1837.65|1835.9|1835.4|1838.53|1838.03|1835.03|1834.53|1495
1601478000000|2020-09-30 15:00:00|1836.03|1835.53|1835.28|1834.78|1836.03|1835.53|1833.03|1832.53|2072
1601478300000|2020-09-30 15:05:00|1835.4|1834.9|1834.53|1834.03|1837.53|1837.03|1834.4|1833.9|1314
1601478600000|2020-09-30 15:10:00|1834.65|1834.15|1834.78|1834.28|1835.53|1835.03|1834.53|1834.03|1104
1601478900000|2020-09-30 15:15:00|1834.65|1834.15|1834.78|1834.28|1836.03|1835.53|1834.53|1834.03|1546
1601479200000|2020-09-30 15:20:00|1834.65|1834.15|1831.93|1830.43|1835.03|1834.53|1830.03|1829.53|5403
1601479500000|2020-09-30 15:25:00|1830.15|1828.65|1827.28|1825.78|1831.86|1830.36|1826.81|1825.31|2426
1601479800000|2020-09-30 15:30:00|1827.3|1825.8|1823.63|1822.23|1829.63|1828.23|1822.38|1820.98|254
1601480100000|2020-09-30 15:35:00|1823.75|1822.35|1825.75|1824.35|1826.38|1824.98|1823.75|1822.35|54
1601480400000|2020-09-30 15:40:00|1825.88|1824.48|1826.13|1824.73|1827|1825.6|1825.88|1824.48|4067
1601480700000|2020-09-30 15:45:00|1826|1824.6|1825.38|1823.98|1826.13|1824.73|1825.38|1823.98|19
1601481000000|2020-09-30 15:50:00|1825.5|1824.1|1826.13|1824.73|1826.25|1824.85|1825.38|1823.98|11
1601481300000|2020-09-30 15:55:00|1825.63|1824.23|1826.41|1824.91|1827|1825.6|1825.25|1823.85|11
1601481600000|2020-09-30 16:00:00|1826.43|1824.93|1828.91|1827.41|1828.92|1827.42|1826.43|1824.93|0
1601481900000|2020-09-30 16:05:00|1828.89|1827.39|1829.42|1827.92|1829.45|1827.95|1828.43|1826.93|0
1601482200000|2020-09-30 16:10:00|1829.4|1827.9|1829.95|1828.45|1829.96|1828.46|1829.39|1827.89|2500
1601482500000|2020-09-30 16:15:00|1829.96|1828.46|1829.87|1828.37|1830.89|1829.39|1829.87|1828.37|0
1601482800000|2020-09-30 16:20:00|1829.88|1828.38|1831|1829.5|1831.49|1829.99|1829.87|1828.37|0
1601483100000|2020-09-30 16:25:00|1830.99|1829.49|1830.52|1829.02|1831|1829.5|1830.42|1828.92|0
1601483400000|2020-09-30 16:30:00|1830.54|1829.04|1829.56|1828.06|1831.08|1829.58|1829.51|1828.01|0
1601483700000|2020-09-30 16:35:00|1829.55|1828.05|1828.91|1827.41|1829.55|1828.05|1828.38|1826.88|0
1601484000000|2020-09-30 16:40:00|1828.92|1827.42|1827.95|1826.45|1828.94|1827.44|1827.87|1826.37|0
1601484300000|2020-09-30 16:45:00|1827.97|1826.47|1828.28|1826.78|1828.43|1826.93|1827.38|1825.88|0
1601484600000|2020-09-30 16:50:00|1828.29|1826.79|1827.69|1826.19|1829.28|1827.78|1827.69|1826.19|0
1601484900000|2020-09-30 16:55:00|1827.7|1826.2|1829.25|1827.75|1829.71|1828.21|1827.69|1826.19|0
1601485200000|2020-09-30 17:00:00|1829.26|1827.76|1826.05|1824.55|1829.73|1828.23|1826.05|1824.55|0
1601485500000|2020-09-30 17:05:00|1826.07|1824.57|1826.5|1825|1827.12|1825.62|1825.51|1824.01|0
1601485800000|2020-09-30 17:10:00|1826.51|1825.01|1826.97|1825.47|1827.02|1825.52|1825.97|1824.47|0
1601486100000|2020-09-30 17:15:00|1826.96|1825.46|1826.2|1824.7|1827.08|1825.58|1826.15|1824.65|0
1601486400000|2020-09-30 17:20:00|1826.19|1824.69|1826.69|1825.19|1826.69|1825.19|1825.58|1824.08|0
1601486700000|2020-09-30 17:25:00|1826.68|1825.18|1826.71|1825.21|1827.23|1825.73|1826.2|1824.7|0
1601487000000|2020-09-30 17:30:00|1826.69|1825.19|1827.97|1826.47|1827.99|1826.49|1826.21|1824.71|0
1601487300000|2020-09-30 17:35:00|1827.96|1826.46|1828.02|1826.52|1828.51|1827.01|1827.94|1826.44|0
1601487600000|2020-09-30 17:40:00|1828.03|1826.53|1828.52|1827.02|1828.57|1827.07|1828.01|1826.51|0
1601487900000|2020-09-30 17:45:00|1828.54|1827.04|1828.57|1827.07|1829.02|1827.52|1828.43|1826.93|0
1601488200000|2020-09-30 17:50:00|1828.58|1827.08|1828.62|1827.12|1828.63|1827.13|1828.07|1826.57|0
1601488500000|2020-09-30 17:55:00|1828.61|1827.11|1828.62|1827.12|1828.64|1827.14|1827.59|1826.09|0
1601488800000|2020-09-30 18:00:00|1828.63|1827.13|1829.21|1827.71|1829.69|1828.19|1828.56|1827.06|0
1601489100000|2020-09-30 18:05:00|1829.19|1827.69|1831.34|1829.84|1831.36|1829.86|1829.16|1827.66|0
1601489400000|2020-09-30 18:10:00|1831.36|1829.86|1830.84|1829.34|1831.41|1829.91|1830.84|1829.34|0
1601489700000|2020-09-30 18:15:00|1830.85|1829.35|1830.28|1828.78|1831.35|1829.85|1830.25|1828.75|0
1601490000000|2020-09-30 18:20:00|1830.3|1828.8|1827.23|1825.73|1831.93|1830.43|1826.13|1824.63|0
1601490300000|2020-09-30 18:25:00|1827.21|1825.71|1826.2|1824.7|1827.31|1825.81|1823.74|1822.24|0
1601490600000|2020-09-30 18:30:00|1826.21|1824.71|1825|1823.5|1826.21|1824.71|1824.41|1822.91|0
1601490900000|2020-09-30 18:35:00|1825.01|1823.51|1823.38|1821.88|1825.61|1824.11|1823.35|1821.85|0
1601491200000|2020-09-30 18:40:00|1823.39|1821.89|1822.8|1821.3|1823.98|1822.48|1821.6|1820.1|0
1601491500000|2020-09-30 18:45:00|1822.81|1821.31|1821.42|1819.92|1822.96|1821.46|1820.49|1818.99|0
1601491800000|2020-09-30 18:50:00|1821.44|1819.94|1822.03|1820.53|1823.17|1821.67|1821.31|1819.81|0
1601492100000|2020-09-30 18:55:00|1822|1820.5|1824.66|1823.16|1825.2|1823.7|1821.45|1819.95|0
1601492400000|2020-09-30 19:00:00|1824.65|1823.15|1822.97|1821.47|1825.76|1824.26|1822.9|1821.4|0
1601492700000|2020-09-30 19:05:00|1822.95|1821.45|1824.17|1822.67|1824.8|1823.3|1822.95|1821.45|0
1601493000000|2020-09-30 19:10:00|1824.15|1822.65|1820.15|1818.65|1824.72|1823.22|1819.59|1818.09|0
1601493300000|2020-09-30 19:15:00|1820.13|1818.63|1818.22|1816.72|1820.17|1818.67|1817.65|1816.15|0
1601493600000|2020-09-30 19:20:00|1818.23|1816.73|1817.3|1815.8|1818.76|1817.26|1815.83|1814.33|0
1601493900000|2020-09-30 19:25:00|1817.31|1815.81|1820.64|1819.14|1821.01|1819.51|1815.93|1814.43|0
1601494200000|2020-09-30 19:30:00|1820.62|1819.12|1821.16|1819.66|1821.25|1819.75|1819.11|1817.61|0
1601494500000|2020-09-30 19:35:00|1821.15|1819.65|1821.86|1820.36|1822.49|1820.99|1820.05|1818.55|0
1601494800000|2020-09-30 19:40:00|1821.85|1820.35|1823.04|1821.54|1823.6|1822.1|1820.72|1819.22|0
1601495100000|2020-09-30 19:45:00|1823.01|1821.51|1826.04|1824.54|1826.14|1824.64|1822.47|1820.97|0
1601495400000|2020-09-30 19:50:00|1826.03|1824.53|1825.64|1824.14|1827.74|1826.24|1825.48|1823.98|0
1601495700000|2020-09-30 19:55:00|1825.67|1824.17|1823.51|1822.01|1827.35|1825.85|1821.98|1820.48|0
1601496000000|2020-09-30 20:00:00|1823.53|1822.03|1817.4|1815.9|1823.53|1822.03|1814.57|1813.07|0
1601496300000|2020-09-30 20:05:00|1817.38|1815.88|1818.79|1817.29|1819.36|1817.86|1816.68|1815.18|0
1601496600000|2020-09-30 20:10:00|1818.77|1817.27|1819.24|1817.74|1820.47|1818.97|1817.56|1816.06|0
1601496900000|2020-09-30 20:15:00|1819.33|1817.83|1819.35|1817.85|1819.59|1818.09|1819.14|1817.64|0
1601497200000|2020-09-30 20:20:00|1819.4|1817.9|1819.48|1817.98|1819.65|1818.15|1819.31|1817.81|0
1601497500000|2020-09-30 20:25:00|1819.52|1818.02|1819.75|1818.25|1819.92|1818.42|1819.52|1818.02|0
1601497800000|2020-09-30 20:30:00|1819.83|1818.33|1819.88|1818.38|1820.6|1819.1|1819.62|1818.12|0
1601498100000|2020-09-30 20:35:00|1819.9|1818.4|1819.38|1817.88|1819.98|1818.48|1819.37|1817.87|0
1601498400000|2020-09-30 20:40:00|1819.4|1817.9|1819.01|1817.51|1819.63|1818.13|1818.65|1817.15|0
1601498700000|2020-09-30 20:45:00|1818.99|1817.49|1818.29|1816.79|1819.01|1817.51|1817.93|1816.43|0
1601499000000|2020-09-30 20:50:00|1818.27|1816.77|1818.06|1816.56|1818.4|1816.9|1817.63|1816.13|0
1601499300000|2020-09-30 20:55:00|1817.97|1816.47|1819.42|1817.92|1819.56|1818.06|1817.97|1816.47|0
1601499600000|2020-09-30 21:00:00|1819.37|1817.87|1819.91|1818.41|1819.91|1818.41|1819.37|1817.87|0
1601499900000|2020-09-30 21:05:00|1819.87|1818.37|1819.65|1818.15|1819.95|1818.45|1819.61|1818.11|0
1601500200000|2020-09-30 21:10:00|1819.61|1818.11|1820.25|1818.75|1820.34|1818.84|1819.61|1818.11|0
1601500500000|2020-09-30 21:15:00|1820.17|1818.67|1821.5|1820|1821.5|1820|1820.12|1818.62|0
1601500800000|2020-09-30 21:20:00|1821.46|1819.96|1821.5|1820|1821.89|1820.39|1821.46|1819.96|0
1601501100000|2020-09-30 21:25:00|1821.46|1819.96|1821.2|1819.7|1821.5|1820|1821.07|1819.57|0
1601501400000|2020-09-30 21:30:00|1821.41|1819.91|1821.29|1819.79|1821.41|1819.91|1821.07|1819.57|0
1601501700000|2020-09-30 21:35:00|1821.33|1819.83|1821.54|1820.04|1821.8|1820.3|1821.29|1819.79|0
1601502000000|2020-09-30 21:40:00|1821.46|1819.96|1821.6|1820.1|1821.6|1820.1|1821.46|1819.96|0
1601502300000|2020-09-30 21:45:00|1821.55|1820.05|1821.64|1820.14|1821.81|1820.31|1821.55|1820.05|0
1601502600000|2020-09-30 21:50:00|1821.72|1820.22|1821.3|1819.8|1821.94|1820.44|1821.3|1819.8|0
1601502900000|2020-09-30 21:55:00|1821.47|1819.97|1821.51|1820.01|1821.6|1820.1|1821.13|1819.63|0
1601503200000|2020-09-30 22:00:00|1822.08|1820.58|1826.35|1824.85|1826.97|1825.47|1822.06|1820.56|0
1601503500000|2020-09-30 22:05:00|1826.37|1824.87|1825.53|1824.03|1827.22|1825.72|1824.44|1822.94|0
1601503800000|2020-09-30 22:10:00|1825.55|1824.05|1825.06|1823.56|1825.68|1824.18|1824.6|1823.1|0
1601504100000|2020-09-30 22:15:00|1825.04|1823.54|1825.68|1824.18|1825.68|1824.18|1823.72|1822.22|0
1601504400000|2020-09-30 22:20:00|1825.66|1824.16|1826.1|1824.6|1827.02|1825.52|1825.17|1823.67|0
1601504700000|2020-09-30 22:25:00|1826.11|1824.61|1826.15|1824.65|1826.41|1824.91|1825.9|1824.4|0
1601505000000|2020-09-30 22:30:00|1826.17|1824.67|1825.43|1823.93|1826.26|1824.76|1825.23|1823.73|0
1601505300000|2020-09-30 22:35:00|1825.41|1823.91|1825.33|1823.83|1825.54|1824.04|1824.82|1823.32|0
1601505600000|2020-09-30 22:40:00|1825.29|1823.79|1824.55|1823.05|1825.29|1823.79|1824.44|1822.94|0
1601505900000|2020-09-30 22:45:00|1824.56|1823.06|1824.91|1823.41|1825.17|1823.67|1824.34|1822.84|0
1601506200000|2020-09-30 22:50:00|1824.93|1823.43|1826.76|1825.26|1827.48|1825.98|1824.91|1823.41|0
1601506500000|2020-09-30 22:55:00|1826.79|1825.29|1827.63|1826.13|1827.74|1826.24|1826.76|1825.26|0
1601506800000|2020-09-30 23:00:00|1827.64|1826.14|1827.74|1826.24|1828.2|1826.7|1827.63|1826.13|0
1601507100000|2020-09-30 23:05:00|1827.73|1826.23|1828.97|1827.47|1829.02|1827.52|1827.12|1825.62|0
1601507400000|2020-09-30 23:10:00|1828.98|1827.48|1828.61|1827.11|1829.08|1827.58|1828.2|1826.7|0
1601507700000|2020-09-30 23:15:00|1828.62|1827.12|1828.61|1827.11|1828.71|1827.21|1827.99|1826.49|0
1601508000000|2020-09-30 23:20:00|1828.59|1827.09|1828.35|1826.85|1828.71|1827.21|1827.99|1826.49|0
1601508300000|2020-09-30 23:25:00|1828.33|1826.83|1827.8|1826.3|1828.61|1827.11|1827.79|1826.29|0
1601508600000|2020-09-30 23:30:00|1827.84|1826.34|1828.35|1826.85|1828.35|1826.85|1827.48|1825.98|0
1601508900000|2020-09-30 23:35:00|1828.33|1826.83|1828.61|1827.11|1828.82|1827.32|1828.2|1826.7|0
1601509200000|2020-09-30 23:40:00|1828.63|1827.13|1828.97|1827.47|1828.97|1827.47|1828.61|1827.11|0
1601509500000|2020-09-30 23:45:00|1828.96|1827.46|1828.2|1826.7|1828.97|1827.47|1828.1|1826.6|0
1601509800000|2020-09-30 23:50:00|1828.22|1826.72|1828.61|1827.11|1828.61|1827.11|1827.99|1826.49|0
1601510100000|2020-09-30 23:55:00|1828.6|1827.1|1829.58|1828.08|1829.69|1828.19|1828.35|1826.85|0
1601510400000|2020-10-01 00:00:00|1829.6|1828.1|1827.43|1825.93|1829.8|1828.3|1826.76|1825.26|0
1601510700000|2020-10-01 00:05:00|1827.42|1825.92|1830.16|1828.66|1830.56|1829.06|1827.38|1825.88|0
1601511000000|2020-10-01 00:10:00|1830.18|1828.68|1830.05|1828.55|1830.56|1829.06|1829.95|1828.45|0
1601511300000|2020-10-01 00:15:00|1830|1828.5|1829.79|1828.29|1831.63|1830.13|1829.77|1828.27|0
1601511600000|2020-10-01 00:20:00|1829.8|1828.3|1830.77|1829.27|1830.84|1829.34|1829.79|1828.29|0
1601511900000|2020-10-01 00:25:00|1830.78|1829.28|1829.71|1828.21|1831.78|1830.28|1829.71|1828.21|0
1601512200000|2020-10-01 00:30:00|1829.7|1828.2|1829.68|1828.18|1830.25|1828.75|1829.68|1828.18|0
1601512500000|2020-10-01 00:35:00|1829.67|1828.17|1829.14|1827.64|1830.66|1829.16|1829.12|1827.62|0
1601512800000|2020-10-01 00:40:00|1829.15|1827.65|1829.19|1827.69|1830.19|1828.69|1829.14|1827.64|0
1601513100000|2020-10-01 00:45:00|1829.18|1827.68|1829.67|1828.17|1830.21|1828.71|1829.14|1827.64|0
1601513400000|2020-10-01 00:50:00|1829.68|1828.18|1830.71|1829.21|1830.72|1829.22|1829.68|1828.18|0
1601513700000|2020-10-01 00:55:00|1830.72|1829.22|1828.56|1827.06|1831.2|1829.7|1828.07|1826.57|0
1601514000000|2020-10-01 01:00:00|1828.55|1827.05|1829.58|1828.08|1830.12|1828.62|1828.09|1826.59|0
1601514300000|2020-10-01 01:05:00|1829.57|1828.07|1830.65|1829.15|1830.65|1829.15|1829.03|1827.53|0
1601514600000|2020-10-01 01:10:00|1830.66|1829.16|1833.9|1832.4|1834.22|1832.72|1830.65|1829.15|0
1601514900000|2020-10-01 01:15:00|1833.74|1832.24|1833.29|1831.79|1834.74|1833.24|1832.75|1831.25|0
1601515200000|2020-10-01 01:20:00|1833.3|1831.8|1833.22|1831.72|1833.44|1831.94|1832.24|1830.74|0
1601515500000|2020-10-01 01:25:00|1833.21|1831.71|1833|1831.5|1833.29|1831.79|1832.24|1830.74|0
1601515800000|2020-10-01 01:30:00|1833.07|1831.57|1832.73|1831.23|1834.8|1833.3|1832.22|1830.72|0
1601516100000|2020-10-01 01:35:00|1832.74|1831.24|1834.69|1833.19|1834.7|1833.2|1832.74|1831.24|0
1601516400000|2020-10-01 01:40:00|1834.7|1833.2|1836.48|1834.98|1836.48|1834.98|1834.41|1832.91|0
1601516700000|2020-10-01 01:45:00|1836.46|1834.96|1836.28|1834.78|1836.46|1834.96|1835.31|1833.81|0
1601517000000|2020-10-01 01:50:00|1836.24|1834.74|1836.15|1834.65|1836.24|1834.74|1836.12|1834.62|0
1601517300000|2020-10-01 01:55:00|1836.14|1834.64|1836.72|1835.22|1837.25|1835.75|1836.14|1834.64|0
1601517600000|2020-10-01 02:00:00|1836.73|1835.23|1836.52|1835.02|1837.79|1836.29|1836.24|1834.74|0
1601517900000|2020-10-01 02:05:00|1836.45|1834.95|1835.19|1833.69|1836.54|1835.04|1834.77|1833.27|0
1601518200000|2020-10-01 02:10:00|1835.2|1833.7|1836.24|1834.74|1836.25|1834.75|1835.19|1833.69|0
1601518500000|2020-10-01 02:15:00|1836.25|1834.75|1835.68|1834.18|1836.25|1834.75|1835.22|1833.72|0
1601518800000|2020-10-01 02:20:00|1835.69|1834.19|1835.73|1834.23|1836.22|1834.72|1835.23|1833.73|0
1601519100000|2020-10-01 02:25:00|1835.74|1834.24|1836.29|1834.79|1837.01|1835.51|1835.74|1834.24|0
1601519400000|2020-10-01 02:30:00|1836.3|1834.8|1836.8|1835.3|1837.06|1835.56|1835.77|1834.27|0
1601519700000|2020-10-01 02:35:00|1836.79|1835.29|1836.29|1834.79|1837.32|1835.82|1836.26|1834.76|0
1601520000000|2020-10-01 02:40:00|1836.27|1834.77|1836.65|1835.15|1837.34|1835.84|1836.05|1834.55|0
1601520300000|2020-10-01 02:45:00|1836.64|1835.14|1836.61|1835.11|1836.65|1835.15|1836.12|1834.62|0
1601520600000|2020-10-01 02:50:00|1836.62|1835.12|1836.55|1835.05|1836.65|1835.15|1836.09|1834.59|0
1601520900000|2020-10-01 02:55:00|1836.56|1835.06|1836.04|1834.54|1836.56|1835.06|1835.07|1833.57|0
1601521200000|2020-10-01 03:00:00|1836.05|1834.55|1835.56|1834.06|1836.52|1835.02|1835.08|1833.58|0
1601521500000|2020-10-01 03:05:00|1835.63|1834.13|1836.1|1834.6|1836.1|1834.6|1835.58|1834.08|0
1601521800000|2020-10-01 03:10:00|1836.09|1834.59|1836.07|1834.57|1836.11|1834.61|1835.58|1834.08|0
1601522100000|2020-10-01 03:15:00|1836.09|1834.59|1835.89|1834.39|1836.58|1835.08|1835.89|1834.39|0
1601522400000|2020-10-01 03:20:00|1835.9|1834.4|1835.86|1834.36|1835.91|1834.41|1835.63|1834.13|0
1601522700000|2020-10-01 03:25:00|1835.87|1834.37|1834.86|1833.36|1835.88|1834.38|1834.84|1833.34|0
1601523000000|2020-10-01 03:30:00|1834.84|1833.34|1834.34|1832.84|1834.87|1833.37|1834.32|1832.82|0
1601523300000|2020-10-01 03:35:00|1834.33|1832.83|1833.86|1832.36|1834.34|1832.84|1833.83|1832.33|0
1601523600000|2020-10-01 03:40:00|1833.84|1832.34|1833.81|1832.31|1833.86|1832.36|1833.79|1832.29|0
1601523900000|2020-10-01 03:45:00|1833.79|1832.29|1833.79|1832.29|1833.8|1832.3|1833.3|1831.8|0
1601524200000|2020-10-01 03:50:00|1833.77|1832.27|1833.71|1832.21|1833.78|1832.28|1833.23|1831.73|0
1601524500000|2020-10-01 03:55:00|1833.57|1832.07|1833.93|1832.43|1833.95|1832.45|1832.8|1831.3|0
1601524800000|2020-10-01 04:00:00|1833.92|1832.42|1833.85|1832.35|1833.92|1832.42|1833.07|1831.57|0
1601525100000|2020-10-01 04:05:00|1833.86|1832.36|1834.35|1832.85|1834.38|1832.88|1833.83|1832.33|0
1601525400000|2020-10-01 04:10:00|1834.37|1832.87|1834.12|1832.62|1834.37|1832.87|1833.86|1832.36|0
1601525700000|2020-10-01 04:15:00|1834.19|1832.69|1833.88|1832.38|1834.4|1832.9|1833.87|1832.37|0
1601526000000|2020-10-01 04:20:00|1833.86|1832.36|1834.56|1833.06|1834.8|1833.3|1833.83|1832.33|0
1601526300000|2020-10-01 04:25:00|1834.64|1833.14|1834.35|1832.85|1834.81|1833.31|1834.29|1832.79|0
1601526600000|2020-10-01 04:30:00|1834.36|1832.86|1834.89|1833.39|1834.9|1833.4|1834.36|1832.86|0
1601526900000|2020-10-01 04:35:00|1835.36|1833.86|1835.39|1833.89|1835.39|1833.89|1834.87|1833.37|0
1601527200000|2020-10-01 04:40:00|1835.37|1833.87|1835.36|1833.86|1835.38|1833.88|1834.85|1833.35|0
1601527500000|2020-10-01 04:45:00|1835.35|1833.85|1835.83|1834.33|1836.31|1834.81|1834.85|1833.35|0
1601527800000|2020-10-01 04:50:00|1835.84|1834.34|1835.08|1833.58|1835.84|1834.34|1834.82|1833.32|0
1601528100000|2020-10-01 04:55:00|1835.01|1833.51|1833.71|1832.21|1835.33|1833.83|1833.23|1831.73|0
1601528400000|2020-10-01 05:00:00|1833.69|1832.19|1833.78|1832.28|1834.74|1833.24|1833.23|1831.73|0
1601528700000|2020-10-01 05:05:00|1833.85|1832.35|1834.73|1833.23|1835.21|1833.71|1833.85|1832.35|0
1601529000000|2020-10-01 05:10:00|1834.71|1833.21|1833.17|1831.67|1834.71|1833.21|1832.7|1831.2|0
1601529300000|2020-10-01 05:15:00|1833.09|1831.59|1832.76|1831.26|1833.18|1831.68|1832.22|1830.72|0
1601529600000|2020-10-01 05:20:00|1832.75|1831.25|1832.28|1830.78|1832.79|1831.29|1832.24|1830.74|0
1601529900000|2020-10-01 05:25:00|1832.35|1830.85|1832.68|1831.18|1832.75|1831.25|1832.21|1830.71|0
1601530200000|2020-10-01 05:30:00|1832.69|1831.19|1832.89|1831.39|1833.17|1831.67|1832.18|1830.68|0
1601530500000|2020-10-01 05:35:00|1832.91|1831.41|1833.63|1832.13|1833.63|1832.13|1832.13|1830.63|0
1601530800000|2020-10-01 05:40:00|1833.65|1832.15|1834.18|1832.68|1834.19|1832.69|1833.16|1831.66|0
1601531100000|2020-10-01 05:45:00|1834.19|1832.69|1835.15|1833.65|1835.17|1833.67|1833.23|1831.73|0
1601531400000|2020-10-01 05:50:00|1835.17|1833.67|1836.02|1834.52|1836.03|1834.53|1835.06|1833.56|0
1601531700000|2020-10-01 05:55:00|1836.03|1834.53|1836.09|1834.59|1836.57|1835.07|1835.07|1833.57|0
1601532000000|2020-10-01 06:00:00|1835.63|1834.13|1834.93|1833.43|1836.94|1835.44|1834.93|1833.43|0
1601532300000|2020-10-01 06:05:00|1834.95|1833.45|1836.13|1834.63|1836.14|1834.64|1834.91|1833.41|0
1601532600000|2020-10-01 06:10:00|1836.27|1834.77|1836.59|1835.09|1837.1|1835.6|1836.06|1834.56|0
1601532900000|2020-10-01 06:15:00|1836.61|1835.11|1834.71|1833.21|1836.62|1835.12|1834.68|1833.18|0
1601533200000|2020-10-01 06:20:00|1834.73|1833.23|1835.23|1833.73|1836.23|1834.73|1834.71|1833.21|0
1601533500000|2020-10-01 06:25:00|1835.25|1833.75|1836.39|1834.89|1836.92|1835.42|1835.22|1833.72|0
1601533800000|2020-10-01 06:30:00|1836.4|1834.9|1832.88|1831.48|1836.88|1835.38|1831.38|1829.98|117
1601534100000|2020-10-01 06:35:00|1832.63|1831.23|1835.25|1833.85|1835.25|1833.85|1832.63|1831.23|26
1601534400000|2020-10-01 06:40:00|1835.38|1833.98|1836.25|1834.85|1836.38|1834.98|1835.38|1833.98|29
1601534700000|2020-10-01 06:45:00|1836.38|1834.98|1836.88|1835.48|1837.25|1835.85|1836.13|1834.73|16
1601535000000|2020-10-01 06:50:00|1836.75|1835.35|1837.38|1835.98|1837.63|1836.23|1836.38|1834.98|23
1601535300000|2020-10-01 06:55:00|1837.43|1835.93|1838.81|1837.31|1839.8|1838.3|1837.43|1835.93|0
1601535600000|2020-10-01 07:00:00|1838.51|1837.01|1835.55|1835.05|1838.55|1838.05|1830.3|1829.8|4093
1601535900000|2020-10-01 07:05:00|1835.68|1835.18|1836.43|1835.93|1837.93|1837.43|1833.93|1833.43|2813
1601536200000|2020-10-01 07:10:00|1836.3|1835.8|1833.93|1833.43|1836.68|1836.18|1832.93|1832.43|3183
1601536500000|2020-10-01 07:15:00|1834.05|1833.55|1836.43|1835.93|1838.18|1837.68|1833.18|1832.68|2377
1601536800000|2020-10-01 07:20:00|1836.55|1836.05|1837.18|1836.68|1839.18|1838.68|1834.43|1833.93|1997
1601537100000|2020-10-01 07:25:00|1837.05|1836.55|1836.43|1835.93|1838.18|1837.68|1835.93|1835.43|1573
1601537400000|2020-10-01 07:30:00|1836.55|1836.05|1831.18|1830.68|1836.68|1836.18|1830.68|1830.18|1957
1601537700000|2020-10-01 07:35:00|1831.3|1830.8|1832.43|1831.93|1833.8|1833.3|1830.68|1830.18|1382
1601538000000|2020-10-01 07:40:00|1832.3|1831.8|1831.68|1831.18|1835.18|1834.68|1831.68|1831.18|999
1601538300000|2020-10-01 07:45:00|1831.55|1831.05|1831.18|1830.68|1833.43|1832.93|1830.43|1829.93|1216
1601538600000|2020-10-01 07:50:00|1830.93|1830.43|1831.05|1830.55|1831.93|1831.43|1830.18|1829.68|920
1601538900000|2020-10-01 07:55:00|1830.93|1830.43|1832.68|1832.18|1833.18|1832.68|1829.3|1828.8|1089
1601539200000|2020-10-01 08:00:00|1832.8|1832.3|1831.55|1831.05|1833.43|1832.93|1830.68|1830.18|1211
1601539500000|2020-10-01 08:05:00|1831.43|1830.93|1833.43|1832.93|1833.93|1833.43|1830.93|1830.43|586
1601539800000|2020-10-01 08:10:00|1833.55|1833.05|1835.05|1834.55|1835.43|1834.93|1832.18|1831.68|693
1601540100000|2020-10-01 08:15:00|1834.93|1834.43|1837.43|1836.93|1837.43|1836.93|1834.93|1834.43|878
1601540400000|2020-10-01 08:20:00|1837.68|1837.18|1836.93|1836.43|1837.93|1837.43|1836.18|1835.68|943
1601540700000|2020-10-01 08:25:00|1837.05|1836.55|1837.38|1836.88|1837.63|1837.13|1836.05|1835.55|883
1601541000000|2020-10-01 08:30:00|1837.25|1836.75|1834.13|1833.63|1837.88|1837.38|1833.88|1833.38|1580
1601541300000|2020-10-01 08:35:00|1834.25|1833.75|1834.53|1834.03|1835.13|1834.63|1832.38|1831.88|903
1601541600000|2020-10-01 08:40:00|1834.28|1833.78|1832.08|1831.58|1834.4|1833.9|1831.83|1831.33|1428
1601541900000|2020-10-01 08:45:00|1831.83|1831.33|1834.45|1833.95|1835.08|1834.58|1831.83|1831.33|578
1601542200000|2020-10-01 08:50:00|1834.33|1833.83|1834.08|1833.58|1834.7|1834.2|1832.33|1831.83|520
1601542500000|2020-10-01 08:55:00|1834.2|1833.7|1832.33|1831.83|1834.58|1834.08|1832.08|1831.58|530
1601542800000|2020-10-01 09:00:00|1832.2|1831.7|1835.08|1834.58|1835.08|1834.58|1832.08|1831.58|744
1601543100000|2020-10-01 09:05:00|1834.95|1834.45|1834.58|1834.08|1835.83|1835.33|1833.83|1833.33|554
1601543400000|2020-10-01 09:10:00|1834.45|1833.95|1836.58|1836.08|1836.58|1836.08|1834.08|1833.58|462
1601543700000|2020-10-01 09:15:00|1836.45|1835.95|1838.83|1838.33|1838.95|1838.45|1835.83|1835.33|613
1601544000000|2020-10-01 09:20:00|1838.95|1838.45|1839.83|1839.33|1840.08|1839.58|1838.95|1838.45|802
1601544300000|2020-10-01 09:25:00|1839.7|1839.2|1841.08|1840.58|1842.33|1841.83|1839.08|1838.58|970
1601544600000|2020-10-01 09:30:00|1841.33|1840.83|1840.33|1839.83|1841.58|1841.08|1840.08|1839.58|663
1601544900000|2020-10-01 09:35:00|1840.45|1839.95|1840.33|1839.83|1840.58|1840.08|1838.33|1837.83|440
1601545200000|2020-10-01 09:40:00|1840.2|1839.7|1840.98|1840.48|1841.83|1841.33|1840.08|1839.58|644
1601545500000|2020-10-01 09:45:00|1840.73|1840.23|1840.23|1839.73|1841.98|1841.48|1839.6|1839.1|397
1601545800000|2020-10-01 09:50:00|1840.1|1839.6|1838.98|1838.48|1840.48|1839.98|1838.98|1838.48|384
1601546100000|2020-10-01 09:55:00|1838.85|1838.35|1840.48|1839.98|1841.1|1840.6|1838.85|1838.35|441
1601546400000|2020-10-01 10:00:00|1840.6|1840.1|1839.73|1839.23|1840.85|1840.35|1839.48|1838.98|342
1601546700000|2020-10-01 10:05:00|1839.48|1838.98|1840.48|1839.98|1841.23|1840.73|1839.48|1838.98|358
1601547000000|2020-10-01 10:10:00|1840.73|1840.23|1837.98|1837.48|1840.98|1840.48|1837.85|1837.35|294
1601547300000|2020-10-01 10:15:00|1837.85|1837.35|1836.98|1836.48|1838.1|1837.6|1836.98|1836.48|322
1601547600000|2020-10-01 10:20:00|1836.85|1836.35|1836.73|1836.23|1837.23|1836.73|1835.98|1835.48|365
1601547900000|2020-10-01 10:25:00|1836.6|1836.1|1837.1|1836.6|1838.1|1837.6|1836.48|1835.98|349
1601548200000|2020-10-01 10:30:00|1836.98|1836.48|1837.23|1836.73|1837.98|1837.48|1836.6|1836.1|297
1601548500000|2020-10-01 10:35:00|1836.98|1836.48|1836.98|1836.48|1837.23|1836.73|1836.23|1835.73|14
1601548800000|2020-10-01 10:40:00|1836.85|1836.35|1837.23|1836.73|1837.73|1837.23|1836.23|1835.73|0
1601549100000|2020-10-01 10:45:00|1837.35|1836.85|1836.23|1835.73|1837.73|1837.23|1836.23|1835.73|0
1601549400000|2020-10-01 10:50:00|1836.35|1835.85|1836.98|1836.48|1837.48|1836.98|1835.98|1835.48|1647
1601549700000|2020-10-01 10:55:00|1837.1|1836.6|1836.48|1835.98|1837.73|1837.23|1836.23|1835.73|258
1601550000000|2020-10-01 11:00:00|1836.23|1835.73|1836.23|1835.73|1837.1|1836.6|1836.1|1835.6|360
1601550300000|2020-10-01 11:05:00|1836.35|1835.85|1835.85|1835.35|1837.23|1836.73|1835.85|1835.35|381
1601550600000|2020-10-01 11:10:00|1835.98|1835.48|1838.98|1838.48|1839.48|1838.98|1835.6|1835.1|658
1601550900000|2020-10-01 11:15:00|1839.1|1838.6|1836.73|1836.23|1839.23|1838.73|1836.73|1836.23|533
1601551200000|2020-10-01 11:20:00|1836.6|1836.1|1835.98|1835.48|1836.73|1836.23|1835.48|1834.98|502
1601551500000|2020-10-01 11:25:00|1836.1|1835.6|1837.35|1836.85|1837.85|1837.35|1836.1|1835.6|418
1601551800000|2020-10-01 11:30:00|1837.23|1836.73|1838.35|1837.85|1838.98|1838.48|1837.23|1836.73|351
1601552100000|2020-10-01 11:35:00|1838.48|1837.98|1837.48|1836.98|1838.6|1838.1|1836.98|1836.48|368
1601552400000|2020-10-01 11:40:00|1837.67|1837.17|1836.92|1836.42|1838.04|1837.54|1835.42|1834.92|503
1601552700000|2020-10-01 11:45:00|1837.04|1836.54|1836.92|1836.42|1837.42|1836.92|1835.92|1835.42|221
1601553000000|2020-10-01 11:50:00|1836.79|1836.29|1837.42|1836.92|1837.92|1837.42|1836.17|1835.67|382
1601553300000|2020-10-01 11:55:00|1837.54|1837.04|1837.79|1837.29|1838.42|1837.92|1837.42|1836.92|537
1601553600000|2020-10-01 12:00:00|1837.92|1837.42|1837.17|1836.67|1837.92|1837.42|1836.42|1835.92|235
1601553900000|2020-10-01 12:05:00|1836.92|1836.42|1835.92|1835.42|1837.17|1836.67|1835.67|1835.17|308
1601554200000|2020-10-01 12:10:00|1836.04|1835.54|1836.92|1836.42|1837.17|1836.67|1835.79|1835.29|215
1601554500000|2020-10-01 12:15:00|1837.04|1836.54|1836.67|1836.17|1837.54|1837.04|1836.42|1835.92|638
1601554800000|2020-10-01 12:20:00|1836.54|1836.04|1836.04|1835.54|1836.79|1836.29|1835.29|1834.79|860
1601555100000|2020-10-01 12:25:00|1836.17|1835.67|1835.17|1834.67|1836.17|1835.67|1834.92|1834.42|517
1601555400000|2020-10-01 12:30:00|1835.29|1834.79|1834.92|1834.42|1835.54|1835.04|1833.92|1833.42|451
1601555700000|2020-10-01 12:35:00|1834.79|1834.29|1835.79|1835.29|1836.67|1836.17|1834.67|1834.17|423
1601556000000|2020-10-01 12:40:00|1835.92|1835.42|1835.17|1834.67|1836.79|1836.29|1834.92|1834.42|292
1601556300000|2020-10-01 12:45:00|1835.04|1834.54|1834.92|1834.42|1835.42|1834.92|1834.42|1833.92|246
1601556600000|2020-10-01 12:50:00|1835.17|1834.67|1833.79|1833.29|1835.17|1834.67|1833.67|1833.17|745
1601556900000|2020-10-01 12:55:00|1833.92|1833.42|1834.54|1834.04|1834.92|1834.42|1832.92|1832.42|644
1601557200000|2020-10-01 13:00:00|1834.67|1834.17|1835.67|1835.17|1835.92|1835.42|1834.17|1833.67|690
1601557500000|2020-10-01 13:05:00|1835.42|1834.92|1833.42|1832.92|1835.42|1834.92|1832.42|1831.92|1559
1601557800000|2020-10-01 13:10:00|1833.29|1832.79|1833.42|1832.92|1834.17|1833.67|1832.54|1832.04|510
1601558100000|2020-10-01 13:15:00|1833.54|1833.04|1832.79|1832.29|1834.79|1834.29|1832.67|1832.17|546
1601558400000|2020-10-01 13:20:00|1832.67|1832.17|1833.42|1832.92|1833.92|1833.42|1832.67|1832.17|398
1601558700000|2020-10-01 13:25:00|1833.17|1832.67|1834.42|1833.92|1834.67|1834.17|1833.17|1832.67|280
1601559000000|2020-10-01 13:30:00|1834.29|1833.79|1835.42|1834.92|1835.92|1835.42|1833.67|1833.17|1245
1601559300000|2020-10-01 13:35:00|1835.54|1835.04|1834.04|1833.54|1836.67|1836.17|1833.79|1833.29|723
1601559600000|2020-10-01 13:40:00|1833.92|1833.42|1832.42|1831.92|1834.92|1834.42|1832.04|1831.54|952
1601559900000|2020-10-01 13:45:00|1832.29|1831.79|1833.42|1832.92|1833.42|1832.92|1831.29|1830.79|1084
1601560200000|2020-10-01 13:50:00|1833.29|1832.79|1831.67|1831.17|1834.67|1834.17|1831.04|1830.54|680
1601560500000|2020-10-01 13:55:00|1831.54|1831.04|1831.17|1830.67|1832.42|1831.92|1830.67|1830.17|910
1601560800000|2020-10-01 14:00:00|1830.92|1830.42|1828.17|1827.67|1832.29|1831.79|1827.42|1826.92|3116
1601561100000|2020-10-01 14:05:00|1828.04|1827.54|1826.54|1826.04|1828.42|1827.92|1825.92|1825.42|2443
1601561400000|2020-10-01 14:10:00|1826.78|1826.28|1829.16|1828.66|1829.28|1828.78|1825.53|1825.03|1357
1601561700000|2020-10-01 14:15:00|1828.91|1828.41|1828.91|1828.41|1829.66|1829.16|1826.91|1826.41|1137
1601562000000|2020-10-01 14:20:00|1829.16|1828.66|1831.16|1830.66|1831.66|1831.16|1828.41|1827.91|862
1601562300000|2020-10-01 14:25:00|1830.91|1830.41|1829.91|1829.41|1831.16|1830.66|1828.66|1828.16|1196
1601562600000|2020-10-01 14:30:00|1829.66|1829.16|1833.91|1833.41|1834.16|1833.66|1829.28|1828.78|1219
1601562900000|2020-10-01 14:35:00|1833.78|1833.28|1834.41|1833.91|1835.41|1834.91|1833.28|1832.78|997
1601563200000|2020-10-01 14:40:00|1834.53|1834.03|1833.66|1833.16|1835.41|1834.91|1833.53|1833.03|949
1601563500000|2020-10-01 14:45:00|1833.78|1833.28|1832.91|1832.41|1834.16|1833.66|1832.16|1831.66|1054
1601563800000|2020-10-01 14:50:00|1833.16|1832.66|1833.03|1832.53|1833.16|1832.66|1831.66|1831.16|855
1601564100000|2020-10-01 14:55:00|1832.91|1832.41|1831.53|1831.03|1833.41|1832.91|1829.91|1829.41|1274
1601564400000|2020-10-01 15:00:00|1831.41|1830.91|1833.78|1833.28|1834.41|1833.91|1829.53|1829.03|2194
1601564700000|2020-10-01 15:05:00|1833.66|1833.16|1832.16|1831.66|1834.16|1833.66|1831.91|1831.41|1103
1601565000000|2020-10-01 15:10:00|1832.03|1831.53|1833.66|1833.16|1833.66|1833.16|1830.66|1830.16|1703
1601565300000|2020-10-01 15:15:00|1833.53|1833.03|1831.91|1831.41|1834.41|1833.91|1830.78|1830.28|1745
1601565600000|2020-10-01 15:20:00|1832.03|1831.53|1831.75|1830.25|1833.41|1832.91|1830.91|1830.25|2145
1601565900000|2020-10-01 15:25:00|1831.72|1830.22|1831.53|1830.03|1832.64|1831.14|1830.26|1828.76|516
1601566200000|2020-10-01 15:30:00|1831.55|1830.05|1832.98|1831.58|1833.11|1831.71|1831.36|1829.96|699
1601566500000|2020-10-01 15:35:00|1833.11|1831.71|1832.86|1831.46|1833.98|1832.58|1831.61|1830.21|46
1601566800000|2020-10-01 15:40:00|1833.36|1831.96|1833.23|1831.83|1833.48|1832.08|1831.98|1830.58|54
1601567100000|2020-10-01 15:45:00|1833.11|1831.71|1831.73|1830.33|1833.11|1831.71|1831.61|1830.21|93
1601567400000|2020-10-01 15:50:00|1831.86|1830.46|1832.73|1831.33|1833.11|1831.71|1831.73|1830.33|57
1601567700000|2020-10-01 15:55:00|1832.61|1831.21|1832.41|1830.91|1832.61|1831.21|1831.86|1830.46|46
1601568000000|2020-10-01 16:00:00|1832.39|1830.89|1830.27|1828.77|1832.44|1830.94|1829.71|1828.21|0
1601568300000|2020-10-01 16:05:00|1830.28|1828.78|1831.15|1829.65|1831.31|1829.81|1830.21|1828.71|0
1601568600000|2020-10-01 16:10:00|1831.17|1829.67|1831.26|1829.76|1831.71|1830.21|1830.62|1829.12|0
1601568900000|2020-10-01 16:15:00|1831.25|1829.75|1829.37|1827.87|1831.82|1830.32|1827.66|1826.16|0
1601569200000|2020-10-01 16:20:00|1829.38|1827.88|1831.07|1829.57|1831.6|1830.1|1829.35|1827.85|0
1601569500000|2020-10-01 16:25:00|1831.05|1829.55|1832.04|1830.54|1832.07|1830.57|1831.04|1829.54|0
1601569800000|2020-10-01 16:30:00|1832.03|1830.53|1832.51|1831.01|1833.07|1831.57|1832.01|1830.51|0
1601570100000|2020-10-01 16:35:00|1832.52|1831.02|1832.52|1831.02|1833.01|1831.51|1831.3|1829.8|0
1601570400000|2020-10-01 16:40:00|1832.49|1830.99|1833.1|1831.6|1833.61|1832.11|1832.49|1830.99|0
1601570700000|2020-10-01 16:45:00|1833.12|1831.62|1832.63|1831.13|1833.64|1832.14|1832.59|1831.09|0
1601571000000|2020-10-01 16:50:00|1832.64|1831.14|1832.61|1831.11|1832.67|1831.17|1832.14|1830.64|0
1601571300000|2020-10-01 16:55:00|1832.63|1831.13|1832.56|1831.06|1833.12|1831.62|1831.99|1830.49|0
1601571600000|2020-10-01 17:00:00|1832.58|1831.08|1832.52|1831.02|1832.63|1831.13|1832.04|1830.54|0
1601571900000|2020-10-01 17:05:00|1832.53|1831.03|1834.24|1832.74|1834.75|1833.25|1832.53|1831.03|0
1601572200000|2020-10-01 17:10:00|1834.26|1832.76|1832.99|1831.49|1834.26|1832.76|1832.5|1831|0
1601572500000|2020-10-01 17:15:00|1833|1831.5|1832.44|1830.94|1833.07|1831.57|1831.88|1830.38|0
1601572800000|2020-10-01 17:20:00|1832.58|1831.08|1832.89|1831.39|1832.97|1831.47|1832.38|1830.88|0
1601573100000|2020-10-01 17:25:00|1832.91|1831.41|1831.77|1830.27|1833.43|1831.93|1831.17|1829.67|0
1601573400000|2020-10-01 17:30:00|1831.79|1830.29|1831.76|1830.26|1831.84|1830.34|1831.23|1829.73|0
1601573700000|2020-10-01 17:35:00|1831.74|1830.24|1832.81|1831.31|1833.33|1831.83|1831.72|1830.22|0
1601574000000|2020-10-01 17:40:00|1832.8|1831.3|1832.8|1831.3|1832.89|1831.39|1832.23|1830.73|0
1601574300000|2020-10-01 17:45:00|1832.81|1831.31|1831.29|1829.79|1832.86|1831.36|1831.25|1829.75|0
1601574600000|2020-10-01 17:50:00|1831.28|1829.78|1831.94|1830.44|1831.95|1830.45|1830.72|1829.22|0
1601574900000|2020-10-01 17:55:00|1831.95|1830.45|1828.53|1827.03|1831.95|1830.45|1827.47|1825.97|0
1601575200000|2020-10-01 18:00:00|1828.55|1827.05|1827.8|1826.3|1831.32|1829.82|1825.92|1824.42|0
1601575500000|2020-10-01 18:05:00|1827.84|1826.34|1826.06|1824.56|1828.31|1826.81|1824.98|1823.48|0
1601575800000|2020-10-01 18:10:00|1826.03|1824.53|1826.13|1824.63|1826.77|1825.27|1824.94|1823.44|0
1601576100000|2020-10-01 18:15:00|1826.12|1824.62|1826.6|1825.1|1826.68|1825.18|1824.91|1823.41|0
1601576400000|2020-10-01 18:20:00|1826.57|1825.07|1827.25|1825.75|1827.26|1825.76|1826.04|1824.54|0
1601576700000|2020-10-01 18:25:00|1827.24|1825.74|1829.47|1827.97|1829.49|1827.99|1826.72|1825.22|0
1601577000000|2020-10-01 18:30:00|1829.45|1827.95|1830.55|1829.05|1830.6|1829.1|1829.45|1827.95|0
1601577300000|2020-10-01 18:35:00|1830.57|1829.07|1830.64|1829.14|1831.2|1829.7|1830.03|1828.53|0
1601577600000|2020-10-01 18:40:00|1830.66|1829.16|1831.23|1829.73|1831.28|1829.78|1829.82|1828.32|0
1601577900000|2020-10-01 18:45:00|1831.22|1829.72|1830.2|1828.7|1831.27|1829.77|1830.15|1828.65|0
1601578200000|2020-10-01 18:50:00|1830.21|1828.71|1830.83|1829.33|1831.9|1830.4|1829.69|1828.19|0
1601578500000|2020-10-01 18:55:00|1830.82|1829.32|1830.99|1829.49|1831.86|1830.36|1830.52|1829.02|0
1601578800000|2020-10-01 19:00:00|1831.31|1829.81|1831.9|1830.4|1832.54|1831.04|1830.83|1829.33|0
1601579100000|2020-10-01 19:05:00|1831.89|1830.39|1831.16|1829.66|1832.17|1830.67|1830.64|1829.14|0
1601579400000|2020-10-01 19:10:00|1831.17|1829.67|1830.6|1829.1|1831.76|1830.26|1830.55|1829.05|0
1601579700000|2020-10-01 19:15:00|1830.63|1829.13|1829.33|1827.83|1831.12|1829.62|1829.32|1827.82|0
1601580000000|2020-10-01 19:20:00|1829.3|1827.8|1827.82|1826.32|1829.38|1827.88|1827.23|1825.73|0
1601580300000|2020-10-01 19:25:00|1827.81|1826.31|1827.75|1826.25|1828.37|1826.87|1827.19|1825.69|0
1601580600000|2020-10-01 19:30:00|1827.72|1826.22|1828.13|1826.63|1828.38|1826.88|1826.74|1825.24|0
1601580900000|2020-10-01 19:35:00|1828.2|1826.7|1827.41|1825.91|1828.97|1827.47|1826.18|1824.68|0
1601581200000|2020-10-01 19:40:00|1827.43|1825.93|1826.82|1825.32|1827.99|1826.49|1826.28|1824.78|0
1601581500000|2020-10-01 19:45:00|1826.79|1825.29|1828.33|1826.83|1828.37|1826.87|1826.67|1825.17|0
1601581800000|2020-10-01 19:50:00|1828.3|1826.8|1830.95|1829.45|1831.45|1829.95|1828.3|1826.8|0
1601582100000|2020-10-01 19:55:00|1830.94|1829.44|1832.29|1830.79|1832.93|1831.43|1830.87|1829.37|0
1601582400000|2020-10-01 20:00:00|1832.23|1830.73|1831.44|1829.94|1832.23|1830.73|1830.68|1829.18|0
1601582700000|2020-10-01 20:05:00|1831.46|1829.96|1833.83|1832.33|1834.07|1832.57|1831.44|1829.94|0
1601583000000|2020-10-01 20:10:00|1833.87|1832.37|1830.6|1829.1|1834.2|1832.7|1830.36|1828.86|0
1601583300000|2020-10-01 20:15:00|1830.73|1829.23|1830.72|1829.22|1830.82|1829.32|1830.42|1828.92|0
1601583600000|2020-10-01 20:20:00|1830.76|1829.26|1830.89|1829.39|1830.94|1829.44|1830.64|1829.14|0
1601583900000|2020-10-01 20:25:00|1830.94|1829.44|1830.98|1829.48|1831.02|1829.52|1830.76|1829.26|0
1601584200000|2020-10-01 20:30:00|1831.12|1829.62|1830.74|1829.24|1831.36|1829.86|1830.02|1828.52|0
1601584500000|2020-10-01 20:35:00|1830.76|1829.26|1832.11|1830.61|1832.22|1830.72|1830.74|1829.24|0
1601584800000|2020-10-01 20:40:00|1832.13|1830.63|1831.28|1829.78|1832.48|1830.98|1831.13|1829.63|0
1601585100000|2020-10-01 20:45:00|1831.24|1829.74|1831.28|1829.78|1831.65|1830.15|1831.03|1829.53|0
1601585400000|2020-10-01 20:50:00|1831.26|1829.76|1831.13|1829.63|1831.5|1830|1831.13|1829.63|0
1601585700000|2020-10-01 20:55:00|1831.11|1829.61|1830.88|1829.38|1831.28|1829.78|1830.52|1829.02|0
1601586000000|2020-10-01 21:00:00|1831.01|1829.51|1831.14|1829.64|1831.14|1829.64|1830.79|1829.29|0
1601586300000|2020-10-01 21:05:00|1831.22|1829.72|1831.22|1829.72|1831.27|1829.77|1831.14|1829.64|0
1601586600000|2020-10-01 21:10:00|1831.31|1829.81|1831.22|1829.72|1831.31|1829.81|1831.18|1829.68|0
1601586900000|2020-10-01 21:15:00|1831.18|1829.68|1831.22|1829.72|1831.27|1829.77|1831.18|1829.68|0
1601587200000|2020-10-01 21:20:00|1831.27|1829.77|1831.3|1829.8|1831.34|1829.84|1831.22|1829.72|0
1601587500000|2020-10-01 21:25:00|1831.25|1829.75|1831.3|1829.8|1831.51|1830.01|1831.25|1829.75|0
1601587800000|2020-10-01 21:30:00|1831.25|1829.75|1831.21|1829.71|1831.25|1829.75|1831.17|1829.67|0
1601588100000|2020-10-01 21:35:00|1831.25|1829.75|1831.21|1829.71|1831.3|1829.8|1831.21|1829.71|0
1601588400000|2020-10-01 21:40:00|1831.25|1829.75|1831.25|1829.75|1831.3|1829.8|1831.17|1829.67|0
1601588700000|2020-10-01 21:45:00|1831.21|1829.71|1831.25|1829.75|1831.25|1829.75|1831.21|1829.71|0
1601589000000|2020-10-01 21:50:00|1831.3|1829.8|1831.12|1829.62|1831.3|1829.8|1831.08|1829.58|0
1601589300000|2020-10-01 21:55:00|1831.17|1829.67|1831.21|1829.71|1831.21|1829.71|1831.04|1829.54|0
1601589600000|2020-10-01 22:00:00|1831.23|1829.73|1830.86|1829.36|1831.68|1830.18|1830.24|1828.74|0
1601589900000|2020-10-01 22:05:00|1830.87|1829.37|1829.5|1828|1831|1829.5|1829.2|1827.7|0
1601590200000|2020-10-01 22:10:00|1829.51|1828.01|1830.79|1829.29|1831.05|1829.55|1829.51|1828.01|0
1601590500000|2020-10-01 22:15:00|1830.78|1829.28|1833.42|1831.92|1833.42|1831.92|1830.74|1829.24|0
1601590800000|2020-10-01 22:20:00|1833.38|1831.88|1833.74|1832.24|1834.15|1832.65|1832.81|1831.31|0
1601591100000|2020-10-01 22:25:00|1833.79|1832.29|1830.12|1828.62|1834.04|1832.54|1829.5|1828|0
1601591400000|2020-10-01 22:30:00|1830.13|1828.63|1831.05|1829.55|1831.05|1829.55|1828.05|1826.55|0
1601591700000|2020-10-01 22:35:00|1831.02|1829.52|1832.81|1831.31|1833.89|1832.39|1830.74|1829.24|0
1601592000000|2020-10-01 22:40:00|1832.83|1831.33|1832.55|1831.05|1832.91|1831.41|1832.34|1830.84|0
1601592300000|2020-10-01 22:45:00|1832.56|1831.06|1832.6|1831.1|1833.11|1831.61|1831.88|1830.38|0
1601592600000|2020-10-01 22:50:00|1832.61|1831.11|1832.55|1831.05|1833.06|1831.56|1832.34|1830.84|0
1601592900000|2020-10-01 22:55:00|1832.56|1831.06|1832.81|1831.31|1832.81|1831.31|1832.08|1830.58|0
1601593200000|2020-10-01 23:00:00|1832.82|1831.32|1832.56|1831.06|1833.02|1831.52|1832.2|1830.7|0
1601593500000|2020-10-01 23:05:00|1832.55|1831.05|1832.56|1831.06|1832.56|1831.06|1832.35|1830.85|0
1601593800000|2020-10-01 23:10:00|1832.6|1831.1|1831.58|1830.08|1833.07|1831.57|1830.49|1828.99|0
1601594100000|2020-10-01 23:15:00|1831.56|1830.06|1831.47|1829.97|1831.73|1830.23|1831.11|1829.61|0
1601594400000|2020-10-01 23:20:00|1831.49|1829.99|1830.86|1829.36|1831.58|1830.08|1830.55|1829.05|0
1601594700000|2020-10-01 23:25:00|1830.88|1829.38|1831|1829.5|1831.22|1829.72|1830.55|1829.05|0
1601595000000|2020-10-01 23:30:00|1831.07|1829.57|1831.07|1829.57|1831.84|1830.34|1830.24|1828.74|0
1601595300000|2020-10-01 23:35:00|1831.11|1829.61|1831.11|1829.61|1831.47|1829.97|1831|1829.5|0
1601595600000|2020-10-01 23:40:00|1831.13|1829.63|1830.49|1828.99|1831.22|1829.72|1830.44|1828.94|0
1601595900000|2020-10-01 23:45:00|1830.47|1828.97|1829.88|1828.38|1830.75|1829.25|1829.66|1828.16|0
1601596200000|2020-10-01 23:50:00|1829.85|1828.35|1830.03|1828.53|1830.75|1829.25|1829.66|1828.16|0
1601596500000|2020-10-01 23:55:00|1830.08|1828.58|1830.64|1829.14|1830.64|1829.14|1829.66|1828.16|0
1601510400000|2020-10-01 00:00:00|1829.6|1828.1|1827.43|1825.93|1829.8|1828.3|1826.76|1825.26|0
1601510700000|2020-10-01 00:05:00|1827.42|1825.92|1830.16|1828.66|1830.56|1829.06|1827.38|1825.88|0
1601511000000|2020-10-01 00:10:00|1830.18|1828.68|1830.05|1828.55|1830.56|1829.06|1829.95|1828.45|0
1601511300000|2020-10-01 00:15:00|1830|1828.5|1829.79|1828.29|1831.63|1830.13|1829.77|1828.27|0
1601511600000|2020-10-01 00:20:00|1829.8|1828.3|1830.77|1829.27|1830.84|1829.34|1829.79|1828.29|0
1601511900000|2020-10-01 00:25:00|1830.78|1829.28|1829.71|1828.21|1831.78|1830.28|1829.71|1828.21|0
1601512200000|2020-10-01 00:30:00|1829.7|1828.2|1829.68|1828.18|1830.25|1828.75|1829.68|1828.18|0
1601512500000|2020-10-01 00:35:00|1829.67|1828.17|1829.14|1827.64|1830.66|1829.16|1829.12|1827.62|0
1601512800000|2020-10-01 00:40:00|1829.15|1827.65|1829.19|1827.69|1830.19|1828.69|1829.14|1827.64|0
1601513100000|2020-10-01 00:45:00|1829.18|1827.68|1829.67|1828.17|1830.21|1828.71|1829.14|1827.64|0
1601513400000|2020-10-01 00:50:00|1829.68|1828.18|1830.71|1829.21|1830.72|1829.22|1829.68|1828.18|0
1601513700000|2020-10-01 00:55:00|1830.72|1829.22|1828.56|1827.06|1831.2|1829.7|1828.07|1826.57|0
1601514000000|2020-10-01 01:00:00|1828.55|1827.05|1829.58|1828.08|1830.12|1828.62|1828.09|1826.59|0
1601514300000|2020-10-01 01:05:00|1829.57|1828.07|1830.65|1829.15|1830.65|1829.15|1829.03|1827.53|0
1601514600000|2020-10-01 01:10:00|1830.66|1829.16|1833.9|1832.4|1834.22|1832.72|1830.65|1829.15|0
1601514900000|2020-10-01 01:15:00|1833.74|1832.24|1833.29|1831.79|1834.74|1833.24|1832.75|1831.25|0
1601515200000|2020-10-01 01:20:00|1833.3|1831.8|1833.22|1831.72|1833.44|1831.94|1832.24|1830.74|0
1601515500000|2020-10-01 01:25:00|1833.21|1831.71|1833|1831.5|1833.29|1831.79|1832.24|1830.74|0
1601515800000|2020-10-01 01:30:00|1833.07|1831.57|1832.73|1831.23|1834.8|1833.3|1832.22|1830.72|0
1601516100000|2020-10-01 01:35:00|1832.74|1831.24|1834.69|1833.19|1834.7|1833.2|1832.74|1831.24|0
1601516400000|2020-10-01 01:40:00|1834.7|1833.2|1836.48|1834.98|1836.48|1834.98|1834.41|1832.91|0
1601516700000|2020-10-01 01:45:00|1836.46|1834.96|1836.28|1834.78|1836.46|1834.96|1835.31|1833.81|0
1601517000000|2020-10-01 01:50:00|1836.24|1834.74|1836.15|1834.65|1836.24|1834.74|1836.12|1834.62|0
1601517300000|2020-10-01 01:55:00|1836.14|1834.64|1836.72|1835.22|1837.25|1835.75|1836.14|1834.64|0
1601517600000|2020-10-01 02:00:00|1836.73|1835.23|1836.52|1835.02|1837.79|1836.29|1836.24|1834.74|0
1601517900000|2020-10-01 02:05:00|1836.45|1834.95|1835.19|1833.69|1836.54|1835.04|1834.77|1833.27|0
1601518200000|2020-10-01 02:10:00|1835.2|1833.7|1836.24|1834.74|1836.25|1834.75|1835.19|1833.69|0
1601518500000|2020-10-01 02:15:00|1836.25|1834.75|1835.68|1834.18|1836.25|1834.75|1835.22|1833.72|0
1601518800000|2020-10-01 02:20:00|1835.69|1834.19|1835.73|1834.23|1836.22|1834.72|1835.23|1833.73|0
1601519100000|2020-10-01 02:25:00|1835.74|1834.24|1836.29|1834.79|1837.01|1835.51|1835.74|1834.24|0
1601519400000|2020-10-01 02:30:00|1836.3|1834.8|1836.8|1835.3|1837.06|1835.56|1835.77|1834.27|0
1601519700000|2020-10-01 02:35:00|1836.79|1835.29|1836.29|1834.79|1837.32|1835.82|1836.26|1834.76|0
1601520000000|2020-10-01 02:40:00|1836.27|1834.77|1836.65|1835.15|1837.34|1835.84|1836.05|1834.55|0
1601520300000|2020-10-01 02:45:00|1836.64|1835.14|1836.61|1835.11|1836.65|1835.15|1836.12|1834.62|0
1601520600000|2020-10-01 02:50:00|1836.62|1835.12|1836.55|1835.05|1836.65|1835.15|1836.09|1834.59|0
1601520900000|2020-10-01 02:55:00|1836.56|1835.06|1836.04|1834.54|1836.56|1835.06|1835.07|1833.57|0
1601521200000|2020-10-01 03:00:00|1836.05|1834.55|1835.56|1834.06|1836.52|1835.02|1835.08|1833.58|0
1601521500000|2020-10-01 03:05:00|1835.63|1834.13|1836.1|1834.6|1836.1|1834.6|1835.58|1834.08|0
1601521800000|2020-10-01 03:10:00|1836.09|1834.59|1836.07|1834.57|1836.11|1834.61|1835.58|1834.08|0
1601522100000|2020-10-01 03:15:00|1836.09|1834.59|1835.89|1834.39|1836.58|1835.08|1835.89|1834.39|0
1601522400000|2020-10-01 03:20:00|1835.9|1834.4|1835.86|1834.36|1835.91|1834.41|1835.63|1834.13|0
1601522700000|2020-10-01 03:25:00|1835.87|1834.37|1834.86|1833.36|1835.88|1834.38|1834.84|1833.34|0
1601523000000|2020-10-01 03:30:00|1834.84|1833.34|1834.34|1832.84|1834.87|1833.37|1834.32|1832.82|0
1601523300000|2020-10-01 03:35:00|1834.33|1832.83|1833.86|1832.36|1834.34|1832.84|1833.83|1832.33|0
1601523600000|2020-10-01 03:40:00|1833.84|1832.34|1833.81|1832.31|1833.86|1832.36|1833.79|1832.29|0
1601523900000|2020-10-01 03:45:00|1833.79|1832.29|1833.79|1832.29|1833.8|1832.3|1833.3|1831.8|0
1601524200000|2020-10-01 03:50:00|1833.77|1832.27|1833.71|1832.21|1833.78|1832.28|1833.23|1831.73|0
1601524500000|2020-10-01 03:55:00|1833.57|1832.07|1833.93|1832.43|1833.95|1832.45|1832.8|1831.3|0
1601524800000|2020-10-01 04:00:00|1833.92|1832.42|1833.85|1832.35|1833.92|1832.42|1833.07|1831.57|0
1601525100000|2020-10-01 04:05:00|1833.86|1832.36|1834.35|1832.85|1834.38|1832.88|1833.83|1832.33|0
1601525400000|2020-10-01 04:10:00|1834.37|1832.87|1834.12|1832.62|1834.37|1832.87|1833.86|1832.36|0
1601525700000|2020-10-01 04:15:00|1834.19|1832.69|1833.88|1832.38|1834.4|1832.9|1833.87|1832.37|0
1601526000000|2020-10-01 04:20:00|1833.86|1832.36|1834.56|1833.06|1834.8|1833.3|1833.83|1832.33|0
1601526300000|2020-10-01 04:25:00|1834.64|1833.14|1834.35|1832.85|1834.81|1833.31|1834.29|1832.79|0
1601526600000|2020-10-01 04:30:00|1834.36|1832.86|1834.89|1833.39|1834.9|1833.4|1834.36|1832.86|0
1601526900000|2020-10-01 04:35:00|1835.36|1833.86|1835.39|1833.89|1835.39|1833.89|1834.87|1833.37|0
1601527200000|2020-10-01 04:40:00|1835.37|1833.87|1835.36|1833.86|1835.38|1833.88|1834.85|1833.35|0
1601527500000|2020-10-01 04:45:00|1835.35|1833.85|1835.83|1834.33|1836.31|1834.81|1834.85|1833.35|0
1601527800000|2020-10-01 04:50:00|1835.84|1834.34|1835.08|1833.58|1835.84|1834.34|1834.82|1833.32|0
1601528100000|2020-10-01 04:55:00|1835.01|1833.51|1833.71|1832.21|1835.33|1833.83|1833.23|1831.73|0
1601528400000|2020-10-01 05:00:00|1833.69|1832.19|1833.78|1832.28|1834.74|1833.24|1833.23|1831.73|0
1601528700000|2020-10-01 05:05:00|1833.85|1832.35|1834.73|1833.23|1835.21|1833.71|1833.85|1832.35|0
1601529000000|2020-10-01 05:10:00|1834.71|1833.21|1833.17|1831.67|1834.71|1833.21|1832.7|1831.2|0
1601529300000|2020-10-01 05:15:00|1833.09|1831.59|1832.76|1831.26|1833.18|1831.68|1832.22|1830.72|0
1601529600000|2020-10-01 05:20:00|1832.75|1831.25|1832.28|1830.78|1832.79|1831.29|1832.24|1830.74|0
1601529900000|2020-10-01 05:25:00|1832.35|1830.85|1832.68|1831.18|1832.75|1831.25|1832.21|1830.71|0
1601530200000|2020-10-01 05:30:00|1832.69|1831.19|1832.89|1831.39|1833.17|1831.67|1832.18|1830.68|0
1601530500000|2020-10-01 05:35:00|1832.91|1831.41|1833.63|1832.13|1833.63|1832.13|1832.13|1830.63|0
1601530800000|2020-10-01 05:40:00|1833.65|1832.15|1834.18|1832.68|1834.19|1832.69|1833.16|1831.66|0
1601531100000|2020-10-01 05:45:00|1834.19|1832.69|1835.15|1833.65|1835.17|1833.67|1833.23|1831.73|0
1601531400000|2020-10-01 05:50:00|1835.17|1833.67|1836.02|1834.52|1836.03|1834.53|1835.06|1833.56|0
1601531700000|2020-10-01 05:55:00|1836.03|1834.53|1836.09|1834.59|1836.57|1835.07|1835.07|1833.57|0
1601532000000|2020-10-01 06:00:00|1835.63|1834.13|1834.93|1833.43|1836.94|1835.44|1834.93|1833.43|0
1601532300000|2020-10-01 06:05:00|1834.95|1833.45|1836.13|1834.63|1836.14|1834.64|1834.91|1833.41|0
1601532600000|2020-10-01 06:10:00|1836.27|1834.77|1836.59|1835.09|1837.1|1835.6|1836.06|1834.56|0
1601532900000|2020-10-01 06:15:00|1836.61|1835.11|1834.71|1833.21|1836.62|1835.12|1834.68|1833.18|0
1601533200000|2020-10-01 06:20:00|1834.73|1833.23|1835.23|1833.73|1836.23|1834.73|1834.71|1833.21|0
1601533500000|2020-10-01 06:25:00|1835.25|1833.75|1836.39|1834.89|1836.92|1835.42|1835.22|1833.72|0
1601533800000|2020-10-01 06:30:00|1836.4|1834.9|1832.88|1831.48|1836.88|1835.38|1831.38|1829.98|117
1601534100000|2020-10-01 06:35:00|1832.63|1831.23|1835.25|1833.85|1835.25|1833.85|1832.63|1831.23|26
1601534400000|2020-10-01 06:40:00|1835.38|1833.98|1836.25|1834.85|1836.38|1834.98|1835.38|1833.98|29
1601534700000|2020-10-01 06:45:00|1836.38|1834.98|1836.88|1835.48|1837.25|1835.85|1836.13|1834.73|16
1601535000000|2020-10-01 06:50:00|1836.75|1835.35|1837.38|1835.98|1837.63|1836.23|1836.38|1834.98|23
1601535300000|2020-10-01 06:55:00|1837.43|1835.93|1838.81|1837.31|1839.8|1838.3|1837.43|1835.93|0
1601535600000|2020-10-01 07:00:00|1838.51|1837.01|1835.55|1835.05|1838.55|1838.05|1830.3|1829.8|4093
1601535900000|2020-10-01 07:05:00|1835.68|1835.18|1836.43|1835.93|1837.93|1837.43|1833.93|1833.43|2813
1601536200000|2020-10-01 07:10:00|1836.3|1835.8|1833.93|1833.43|1836.68|1836.18|1832.93|1832.43|3183
1601536500000|2020-10-01 07:15:00|1834.05|1833.55|1836.43|1835.93|1838.18|1837.68|1833.18|1832.68|2377
1601536800000|2020-10-01 07:20:00|1836.55|1836.05|1837.18|1836.68|1839.18|1838.68|1834.43|1833.93|1997
1601537100000|2020-10-01 07:25:00|1837.05|1836.55|1836.43|1835.93|1838.18|1837.68|1835.93|1835.43|1573
1601537400000|2020-10-01 07:30:00|1836.55|1836.05|1831.18|1830.68|1836.68|1836.18|1830.68|1830.18|1957
1601537700000|2020-10-01 07:35:00|1831.3|1830.8|1832.43|1831.93|1833.8|1833.3|1830.68|1830.18|1382
1601538000000|2020-10-01 07:40:00|1832.3|1831.8|1831.68|1831.18|1835.18|1834.68|1831.68|1831.18|999
1601538300000|2020-10-01 07:45:00|1831.55|1831.05|1831.18|1830.68|1833.43|1832.93|1830.43|1829.93|1216
1601538600000|2020-10-01 07:50:00|1830.93|1830.43|1831.05|1830.55|1831.93|1831.43|1830.18|1829.68|920
1601538900000|2020-10-01 07:55:00|1830.93|1830.43|1832.68|1832.18|1833.18|1832.68|1829.3|1828.8|1089
1601539200000|2020-10-01 08:00:00|1832.8|1832.3|1831.55|1831.05|1833.43|1832.93|1830.68|1830.18|1211
1601539500000|2020-10-01 08:05:00|1831.43|1830.93|1833.43|1832.93|1833.93|1833.43|1830.93|1830.43|586
1601539800000|2020-10-01 08:10:00|1833.55|1833.05|1835.05|1834.55|1835.43|1834.93|1832.18|1831.68|693
1601540100000|2020-10-01 08:15:00|1834.93|1834.43|1837.43|1836.93|1837.43|1836.93|1834.93|1834.43|878
1601540400000|2020-10-01 08:20:00|1837.68|1837.18|1836.93|1836.43|1837.93|1837.43|1836.18|1835.68|943
1601540700000|2020-10-01 08:25:00|1837.05|1836.55|1837.38|1836.88|1837.63|1837.13|1836.05|1835.55|883
1601541000000|2020-10-01 08:30:00|1837.25|1836.75|1834.13|1833.63|1837.88|1837.38|1833.88|1833.38|1580
1601541300000|2020-10-01 08:35:00|1834.25|1833.75|1834.53|1834.03|1835.13|1834.63|1832.38|1831.88|903
1601541600000|2020-10-01 08:40:00|1834.28|1833.78|1832.08|1831.58|1834.4|1833.9|1831.83|1831.33|1428
1601541900000|2020-10-01 08:45:00|1831.83|1831.33|1834.45|1833.95|1835.08|1834.58|1831.83|1831.33|578
1601542200000|2020-10-01 08:50:00|1834.33|1833.83|1834.08|1833.58|1834.7|1834.2|1832.33|1831.83|520
1601542500000|2020-10-01 08:55:00|1834.2|1833.7|1832.33|1831.83|1834.58|1834.08|1832.08|1831.58|530
1601542800000|2020-10-01 09:00:00|1832.2|1831.7|1835.08|1834.58|1835.08|1834.58|1832.08|1831.58|744
1601543100000|2020-10-01 09:05:00|1834.95|1834.45|1834.58|1834.08|1835.83|1835.33|1833.83|1833.33|554
1601543400000|2020-10-01 09:10:00|1834.45|1833.95|1836.58|1836.08|1836.58|1836.08|1834.08|1833.58|462
1601543700000|2020-10-01 09:15:00|1836.45|1835.95|1838.83|1838.33|1838.95|1838.45|1835.83|1835.33|613
1601544000000|2020-10-01 09:20:00|1838.95|1838.45|1839.83|1839.33|1840.08|1839.58|1838.95|1838.45|802
1601544300000|2020-10-01 09:25:00|1839.7|1839.2|1841.08|1840.58|1842.33|1841.83|1839.08|1838.58|970
1601544600000|2020-10-01 09:30:00|1841.33|1840.83|1840.33|1839.83|1841.58|1841.08|1840.08|1839.58|663
1601544900000|2020-10-01 09:35:00|1840.45|1839.95|1840.33|1839.83|1840.58|1840.08|1838.33|1837.83|440
1601545200000|2020-10-01 09:40:00|1840.2|1839.7|1840.98|1840.48|1841.83|1841.33|1840.08|1839.58|644
1601545500000|2020-10-01 09:45:00|1840.73|1840.23|1840.23|1839.73|1841.98|1841.48|1839.6|1839.1|397
1601545800000|2020-10-01 09:50:00|1840.1|1839.6|1838.98|1838.48|1840.48|1839.98|1838.98|1838.48|384
1601546100000|2020-10-01 09:55:00|1838.85|1838.35|1840.48|1839.98|1841.1|1840.6|1838.85|1838.35|441
1601546400000|2020-10-01 10:00:00|1840.6|1840.1|1839.73|1839.23|1840.85|1840.35|1839.48|1838.98|342
1601546700000|2020-10-01 10:05:00|1839.48|1838.98|1840.48|1839.98|1841.23|1840.73|1839.48|1838.98|358
1601547000000|2020-10-01 10:10:00|1840.73|1840.23|1837.98|1837.48|1840.98|1840.48|1837.85|1837.35|294
1601547300000|2020-10-01 10:15:00|1837.85|1837.35|1836.98|1836.48|1838.1|1837.6|1836.98|1836.48|322
1601547600000|2020-10-01 10:20:00|1836.85|1836.35|1836.73|1836.23|1837.23|1836.73|1835.98|1835.48|365
1601547900000|2020-10-01 10:25:00|1836.6|1836.1|1837.1|1836.6|1838.1|1837.6|1836.48|1835.98|349
1601548200000|2020-10-01 10:30:00|1836.98|1836.48|1837.23|1836.73|1837.98|1837.48|1836.6|1836.1|297
1601548500000|2020-10-01 10:35:00|1836.98|1836.48|1836.98|1836.48|1837.23|1836.73|1836.23|1835.73|14
1601548800000|2020-10-01 10:40:00|1836.85|1836.35|1837.23|1836.73|1837.73|1837.23|1836.23|1835.73|0
1601549100000|2020-10-01 10:45:00|1837.35|1836.85|1836.23|1835.73|1837.73|1837.23|1836.23|1835.73|0
1601549400000|2020-10-01 10:50:00|1836.35|1835.85|1836.98|1836.48|1837.48|1836.98|1835.98|1835.48|1647
1601549700000|2020-10-01 10:55:00|1837.1|1836.6|1836.48|1835.98|1837.73|1837.23|1836.23|1835.73|258
1601550000000|2020-10-01 11:00:00|1836.23|1835.73|1836.23|1835.73|1837.1|1836.6|1836.1|1835.6|360
1601550300000|2020-10-01 11:05:00|1836.35|1835.85|1835.85|1835.35|1837.23|1836.73|1835.85|1835.35|381
1601550600000|2020-10-01 11:10:00|1835.98|1835.48|1838.98|1838.48|1839.48|1838.98|1835.6|1835.1|658
1601550900000|2020-10-01 11:15:00|1839.1|1838.6|1836.73|1836.23|1839.23|1838.73|1836.73|1836.23|533
1601551200000|2020-10-01 11:20:00|1836.6|1836.1|1835.98|1835.48|1836.73|1836.23|1835.48|1834.98|502
1601551500000|2020-10-01 11:25:00|1836.1|1835.6|1837.35|1836.85|1837.85|1837.35|1836.1|1835.6|418
1601551800000|2020-10-01 11:30:00|1837.23|1836.73|1838.35|1837.85|1838.98|1838.48|1837.23|1836.73|351
1601552100000|2020-10-01 11:35:00|1838.48|1837.98|1837.48|1836.98|1838.6|1838.1|1836.98|1836.48|368
1601552400000|2020-10-01 11:40:00|1837.67|1837.17|1836.92|1836.42|1838.04|1837.54|1835.42|1834.92|503
1601552700000|2020-10-01 11:45:00|1837.04|1836.54|1836.92|1836.42|1837.42|1836.92|1835.92|1835.42|221
1601553000000|2020-10-01 11:50:00|1836.79|1836.29|1837.42|1836.92|1837.92|1837.42|1836.17|1835.67|382
1601553300000|2020-10-01 11:55:00|1837.54|1837.04|1837.79|1837.29|1838.42|1837.92|1837.42|1836.92|537
1601553600000|2020-10-01 12:00:00|1837.92|1837.42|1837.17|1836.67|1837.92|1837.42|1836.42|1835.92|235
1601553900000|2020-10-01 12:05:00|1836.92|1836.42|1835.92|1835.42|1837.17|1836.67|1835.67|1835.17|308
1601554200000|2020-10-01 12:10:00|1836.04|1835.54|1836.92|1836.42|1837.17|1836.67|1835.79|1835.29|215
1601554500000|2020-10-01 12:15:00|1837.04|1836.54|1836.67|1836.17|1837.54|1837.04|1836.42|1835.92|638
1601554800000|2020-10-01 12:20:00|1836.54|1836.04|1836.04|1835.54|1836.79|1836.29|1835.29|1834.79|860
1601555100000|2020-10-01 12:25:00|1836.17|1835.67|1835.17|1834.67|1836.17|1835.67|1834.92|1834.42|517
1601555400000|2020-10-01 12:30:00|1835.29|1834.79|1834.92|1834.42|1835.54|1835.04|1833.92|1833.42|451
1601555700000|2020-10-01 12:35:00|1834.79|1834.29|1835.79|1835.29|1836.67|1836.17|1834.67|1834.17|423
1601556000000|2020-10-01 12:40:00|1835.92|1835.42|1835.17|1834.67|1836.79|1836.29|1834.92|1834.42|292
1601556300000|2020-10-01 12:45:00|1835.04|1834.54|1834.92|1834.42|1835.42|1834.92|1834.42|1833.92|246
1601556600000|2020-10-01 12:50:00|1835.17|1834.67|1833.79|1833.29|1835.17|1834.67|1833.67|1833.17|745
1601556900000|2020-10-01 12:55:00|1833.92|1833.42|1834.54|1834.04|1834.92|1834.42|1832.92|1832.42|644
1601557200000|2020-10-01 13:00:00|1834.67|1834.17|1835.67|1835.17|1835.92|1835.42|1834.17|1833.67|690
1601557500000|2020-10-01 13:05:00|1835.42|1834.92|1833.42|1832.92|1835.42|1834.92|1832.42|1831.92|1559
1601557800000|2020-10-01 13:10:00|1833.29|1832.79|1833.42|1832.92|1834.17|1833.67|1832.54|1832.04|510
1601558100000|2020-10-01 13:15:00|1833.54|1833.04|1832.79|1832.29|1834.79|1834.29|1832.67|1832.17|546
1601558400000|2020-10-01 13:20:00|1832.67|1832.17|1833.42|1832.92|1833.92|1833.42|1832.67|1832.17|398
1601558700000|2020-10-01 13:25:00|1833.17|1832.67|1834.42|1833.92|1834.67|1834.17|1833.17|1832.67|280
1601559000000|2020-10-01 13:30:00|1834.29|1833.79|1835.42|1834.92|1835.92|1835.42|1833.67|1833.17|1245
1601559300000|2020-10-01 13:35:00|1835.54|1835.04|1834.04|1833.54|1836.67|1836.17|1833.79|1833.29|723
1601559600000|2020-10-01 13:40:00|1833.92|1833.42|1832.42|1831.92|1834.92|1834.42|1832.04|1831.54|952
1601559900000|2020-10-01 13:45:00|1832.29|1831.79|1833.42|1832.92|1833.42|1832.92|1831.29|1830.79|1084
1601560200000|2020-10-01 13:50:00|1833.29|1832.79|1831.67|1831.17|1834.67|1834.17|1831.04|1830.54|680
1601560500000|2020-10-01 13:55:00|1831.54|1831.04|1831.17|1830.67|1832.42|1831.92|1830.67|1830.17|910
1601560800000|2020-10-01 14:00:00|1830.92|1830.42|1828.17|1827.67|1832.29|1831.79|1827.42|1826.92|3116
1601561100000|2020-10-01 14:05:00|1828.04|1827.54|1826.54|1826.04|1828.42|1827.92|1825.92|1825.42|2443
1601561400000|2020-10-01 14:10:00|1826.78|1826.28|1829.16|1828.66|1829.28|1828.78|1825.53|1825.03|1357
1601561700000|2020-10-01 14:15:00|1828.91|1828.41|1828.91|1828.41|1829.66|1829.16|1826.91|1826.41|1137
1601562000000|2020-10-01 14:20:00|1829.16|1828.66|1831.16|1830.66|1831.66|1831.16|1828.41|1827.91|862
1601562300000|2020-10-01 14:25:00|1830.91|1830.41|1829.91|1829.41|1831.16|1830.66|1828.66|1828.16|1196
1601562600000|2020-10-01 14:30:00|1829.66|1829.16|1833.91|1833.41|1834.16|1833.66|1829.28|1828.78|1219
1601562900000|2020-10-01 14:35:00|1833.78|1833.28|1834.41|1833.91|1835.41|1834.91|1833.28|1832.78|997
1601563200000|2020-10-01 14:40:00|1834.53|1834.03|1833.66|1833.16|1835.41|1834.91|1833.53|1833.03|949
1601563500000|2020-10-01 14:45:00|1833.78|1833.28|1832.91|1832.41|1834.16|1833.66|1832.16|1831.66|1054
1601563800000|2020-10-01 14:50:00|1833.16|1832.66|1833.03|1832.53|1833.16|1832.66|1831.66|1831.16|855
1601564100000|2020-10-01 14:55:00|1832.91|1832.41|1831.53|1831.03|1833.41|1832.91|1829.91|1829.41|1274
1601564400000|2020-10-01 15:00:00|1831.41|1830.91|1833.78|1833.28|1834.41|1833.91|1829.53|1829.03|2194
1601564700000|2020-10-01 15:05:00|1833.66|1833.16|1832.16|1831.66|1834.16|1833.66|1831.91|1831.41|1103
1601565000000|2020-10-01 15:10:00|1832.03|1831.53|1833.66|1833.16|1833.66|1833.16|1830.66|1830.16|1703
1601565300000|2020-10-01 15:15:00|1833.53|1833.03|1831.91|1831.41|1834.41|1833.91|1830.78|1830.28|1745
1601565600000|2020-10-01 15:20:00|1832.03|1831.53|1831.75|1830.25|1833.41|1832.91|1830.91|1830.25|2145
1601565900000|2020-10-01 15:25:00|1831.72|1830.22|1831.53|1830.03|1832.64|1831.14|1830.26|1828.76|516
1601566200000|2020-10-01 15:30:00|1831.55|1830.05|1832.98|1831.58|1833.11|1831.71|1831.36|1829.96|699
1601566500000|2020-10-01 15:35:00|1833.11|1831.71|1832.86|1831.46|1833.98|1832.58|1831.61|1830.21|46
1601566800000|2020-10-01 15:40:00|1833.36|1831.96|1833.23|1831.83|1833.48|1832.08|1831.98|1830.58|54
1601567100000|2020-10-01 15:45:00|1833.11|1831.71|1831.73|1830.33|1833.11|1831.71|1831.61|1830.21|93
1601567400000|2020-10-01 15:50:00|1831.86|1830.46|1832.73|1831.33|1833.11|1831.71|1831.73|1830.33|57
1601567700000|2020-10-01 15:55:00|1832.61|1831.21|1832.41|1830.91|1832.61|1831.21|1831.86|1830.46|46
1601568000000|2020-10-01 16:00:00|1832.39|1830.89|1830.27|1828.77|1832.44|1830.94|1829.71|1828.21|0
1601568300000|2020-10-01 16:05:00|1830.28|1828.78|1831.15|1829.65|1831.31|1829.81|1830.21|1828.71|0
1601568600000|2020-10-01 16:10:00|1831.17|1829.67|1831.26|1829.76|1831.71|1830.21|1830.62|1829.12|0
1601568900000|2020-10-01 16:15:00|1831.25|1829.75|1829.37|1827.87|1831.82|1830.32|1827.66|1826.16|0
1601569200000|2020-10-01 16:20:00|1829.38|1827.88|1831.07|1829.57|1831.6|1830.1|1829.35|1827.85|0
1601569500000|2020-10-01 16:25:00|1831.05|1829.55|1832.04|1830.54|1832.07|1830.57|1831.04|1829.54|0
1601569800000|2020-10-01 16:30:00|1832.03|1830.53|1832.51|1831.01|1833.07|1831.57|1832.01|1830.51|0
1601570100000|2020-10-01 16:35:00|1832.52|1831.02|1832.52|1831.02|1833.01|1831.51|1831.3|1829.8|0
1601570400000|2020-10-01 16:40:00|1832.49|1830.99|1833.1|1831.6|1833.61|1832.11|1832.49|1830.99|0
1601570700000|2020-10-01 16:45:00|1833.12|1831.62|1832.63|1831.13|1833.64|1832.14|1832.59|1831.09|0
1601571000000|2020-10-01 16:50:00|1832.64|1831.14|1832.61|1831.11|1832.67|1831.17|1832.14|1830.64|0
1601571300000|2020-10-01 16:55:00|1832.63|1831.13|1832.56|1831.06|1833.12|1831.62|1831.99|1830.49|0
1601571600000|2020-10-01 17:00:00|1832.58|1831.08|1832.52|1831.02|1832.63|1831.13|1832.04|1830.54|0
1601571900000|2020-10-01 17:05:00|1832.53|1831.03|1834.24|1832.74|1834.75|1833.25|1832.53|1831.03|0
1601572200000|2020-10-01 17:10:00|1834.26|1832.76|1832.99|1831.49|1834.26|1832.76|1832.5|1831|0
1601572500000|2020-10-01 17:15:00|1833|1831.5|1832.44|1830.94|1833.07|1831.57|1831.88|1830.38|0
1601572800000|2020-10-01 17:20:00|1832.58|1831.08|1832.89|1831.39|1832.97|1831.47|1832.38|1830.88|0
1601573100000|2020-10-01 17:25:00|1832.91|1831.41|1831.77|1830.27|1833.43|1831.93|1831.17|1829.67|0
1601573400000|2020-10-01 17:30:00|1831.79|1830.29|1831.76|1830.26|1831.84|1830.34|1831.23|1829.73|0
1601573700000|2020-10-01 17:35:00|1831.74|1830.24|1832.81|1831.31|1833.33|1831.83|1831.72|1830.22|0
1601574000000|2020-10-01 17:40:00|1832.8|1831.3|1832.8|1831.3|1832.89|1831.39|1832.23|1830.73|0
1601574300000|2020-10-01 17:45:00|1832.81|1831.31|1831.29|1829.79|1832.86|1831.36|1831.25|1829.75|0
1601574600000|2020-10-01 17:50:00|1831.28|1829.78|1831.94|1830.44|1831.95|1830.45|1830.72|1829.22|0
1601574900000|2020-10-01 17:55:00|1831.95|1830.45|1828.53|1827.03|1831.95|1830.45|1827.47|1825.97|0
1601575200000|2020-10-01 18:00:00|1828.55|1827.05|1827.8|1826.3|1831.32|1829.82|1825.92|1824.42|0
1601575500000|2020-10-01 18:05:00|1827.84|1826.34|1826.06|1824.56|1828.31|1826.81|1824.98|1823.48|0
1601575800000|2020-10-01 18:10:00|1826.03|1824.53|1826.13|1824.63|1826.77|1825.27|1824.94|1823.44|0
1601576100000|2020-10-01 18:15:00|1826.12|1824.62|1826.6|1825.1|1826.68|1825.18|1824.91|1823.41|0
1601576400000|2020-10-01 18:20:00|1826.57|1825.07|1827.25|1825.75|1827.26|1825.76|1826.04|1824.54|0
1601576700000|2020-10-01 18:25:00|1827.24|1825.74|1829.47|1827.97|1829.49|1827.99|1826.72|1825.22|0
1601577000000|2020-10-01 18:30:00|1829.45|1827.95|1830.55|1829.05|1830.6|1829.1|1829.45|1827.95|0
1601577300000|2020-10-01 18:35:00|1830.57|1829.07|1830.64|1829.14|1831.2|1829.7|1830.03|1828.53|0
1601577600000|2020-10-01 18:40:00|1830.66|1829.16|1831.23|1829.73|1831.28|1829.78|1829.82|1828.32|0
1601577900000|2020-10-01 18:45:00|1831.22|1829.72|1830.2|1828.7|1831.27|1829.77|1830.15|1828.65|0
1601578200000|2020-10-01 18:50:00|1830.21|1828.71|1830.83|1829.33|1831.9|1830.4|1829.69|1828.19|0
1601578500000|2020-10-01 18:55:00|1830.82|1829.32|1830.99|1829.49|1831.86|1830.36|1830.52|1829.02|0
1601578800000|2020-10-01 19:00:00|1831.31|1829.81|1831.9|1830.4|1832.54|1831.04|1830.83|1829.33|0
1601579100000|2020-10-01 19:05:00|1831.89|1830.39|1831.16|1829.66|1832.17|1830.67|1830.64|1829.14|0
1601579400000|2020-10-01 19:10:00|1831.17|1829.67|1830.6|1829.1|1831.76|1830.26|1830.55|1829.05|0
1601579700000|2020-10-01 19:15:00|1830.63|1829.13|1829.33|1827.83|1831.12|1829.62|1829.32|1827.82|0
1601580000000|2020-10-01 19:20:00|1829.3|1827.8|1827.82|1826.32|1829.38|1827.88|1827.23|1825.73|0
1601580300000|2020-10-01 19:25:00|1827.81|1826.31|1827.75|1826.25|1828.37|1826.87|1827.19|1825.69|0
1601580600000|2020-10-01 19:30:00|1827.72|1826.22|1828.13|1826.63|1828.38|1826.88|1826.74|1825.24|0
1601580900000|2020-10-01 19:35:00|1828.2|1826.7|1827.41|1825.91|1828.97|1827.47|1826.18|1824.68|0
1601581200000|2020-10-01 19:40:00|1827.43|1825.93|1826.82|1825.32|1827.99|1826.49|1826.28|1824.78|0
1601581500000|2020-10-01 19:45:00|1826.79|1825.29|1828.33|1826.83|1828.37|1826.87|1826.67|1825.17|0
1601581800000|2020-10-01 19:50:00|1828.3|1826.8|1830.95|1829.45|1831.45|1829.95|1828.3|1826.8|0
1601582100000|2020-10-01 19:55:00|1830.94|1829.44|1832.29|1830.79|1832.93|1831.43|1830.87|1829.37|0
1601582400000|2020-10-01 20:00:00|1832.23|1830.73|1831.44|1829.94|1832.23|1830.73|1830.68|1829.18|0
1601582700000|2020-10-01 20:05:00|1831.46|1829.96|1833.83|1832.33|1834.07|1832.57|1831.44|1829.94|0
1601583000000|2020-10-01 20:10:00|1833.87|1832.37|1830.6|1829.1|1834.2|1832.7|1830.36|1828.86|0
1601583300000|2020-10-01 20:15:00|1830.73|1829.23|1830.72|1829.22|1830.82|1829.32|1830.42|1828.92|0
1601583600000|2020-10-01 20:20:00|1830.76|1829.26|1830.89|1829.39|1830.94|1829.44|1830.64|1829.14|0
1601583900000|2020-10-01 20:25:00|1830.94|1829.44|1830.98|1829.48|1831.02|1829.52|1830.76|1829.26|0
1601584200000|2020-10-01 20:30:00|1831.12|1829.62|1830.74|1829.24|1831.36|1829.86|1830.02|1828.52|0
1601584500000|2020-10-01 20:35:00|1830.76|1829.26|1832.11|1830.61|1832.22|1830.72|1830.74|1829.24|0
1601584800000|2020-10-01 20:40:00|1832.13|1830.63|1831.28|1829.78|1832.48|1830.98|1831.13|1829.63|0
1601585100000|2020-10-01 20:45:00|1831.24|1829.74|1831.28|1829.78|1831.65|1830.15|1831.03|1829.53|0
1601585400000|2020-10-01 20:50:00|1831.26|1829.76|1831.13|1829.63|1831.5|1830|1831.13|1829.63|0
1601585700000|2020-10-01 20:55:00|1831.11|1829.61|1830.88|1829.38|1831.28|1829.78|1830.52|1829.02|0
1601586000000|2020-10-01 21:00:00|1831.01|1829.51|1831.14|1829.64|1831.14|1829.64|1830.79|1829.29|0
1601586300000|2020-10-01 21:05:00|1831.22|1829.72|1831.22|1829.72|1831.27|1829.77|1831.14|1829.64|0
1601586600000|2020-10-01 21:10:00|1831.31|1829.81|1831.22|1829.72|1831.31|1829.81|1831.18|1829.68|0
1601586900000|2020-10-01 21:15:00|1831.18|1829.68|1831.22|1829.72|1831.27|1829.77|1831.18|1829.68|0
1601587200000|2020-10-01 21:20:00|1831.27|1829.77|1831.3|1829.8|1831.34|1829.84|1831.22|1829.72|0
1601587500000|2020-10-01 21:25:00|1831.25|1829.75|1831.3|1829.8|1831.51|1830.01|1831.25|1829.75|0
1601587800000|2020-10-01 21:30:00|1831.25|1829.75|1831.21|1829.71|1831.25|1829.75|1831.17|1829.67|0
1601588100000|2020-10-01 21:35:00|1831.25|1829.75|1831.21|1829.71|1831.3|1829.8|1831.21|1829.71|0
1601588400000|2020-10-01 21:40:00|1831.25|1829.75|1831.25|1829.75|1831.3|1829.8|1831.17|1829.67|0
1601588700000|2020-10-01 21:45:00|1831.21|1829.71|1831.25|1829.75|1831.25|1829.75|1831.21|1829.71|0
1601589000000|2020-10-01 21:50:00|1831.3|1829.8|1831.12|1829.62|1831.3|1829.8|1831.08|1829.58|0
1601589300000|2020-10-01 21:55:00|1831.17|1829.67|1831.21|1829.71|1831.21|1829.71|1831.04|1829.54|0
1601589600000|2020-10-01 22:00:00|1831.23|1829.73|1830.86|1829.36|1831.68|1830.18|1830.24|1828.74|0
1601589900000|2020-10-01 22:05:00|1830.87|1829.37|1829.5|1828|1831|1829.5|1829.2|1827.7|0
1601590200000|2020-10-01 22:10:00|1829.51|1828.01|1830.79|1829.29|1831.05|1829.55|1829.51|1828.01|0
1601590500000|2020-10-01 22:15:00|1830.78|1829.28|1833.42|1831.92|1833.42|1831.92|1830.74|1829.24|0
1601590800000|2020-10-01 22:20:00|1833.38|1831.88|1833.74|1832.24|1834.15|1832.65|1832.81|1831.31|0
1601591100000|2020-10-01 22:25:00|1833.79|1832.29|1830.12|1828.62|1834.04|1832.54|1829.5|1828|0
1601591400000|2020-10-01 22:30:00|1830.13|1828.63|1831.05|1829.55|1831.05|1829.55|1828.05|1826.55|0
1601591700000|2020-10-01 22:35:00|1831.02|1829.52|1832.81|1831.31|1833.89|1832.39|1830.74|1829.24|0
1601592000000|2020-10-01 22:40:00|1832.83|1831.33|1832.55|1831.05|1832.91|1831.41|1832.34|1830.84|0
1601592300000|2020-10-01 22:45:00|1832.56|1831.06|1832.6|1831.1|1833.11|1831.61|1831.88|1830.38|0
1601592600000|2020-10-01 22:50:00|1832.61|1831.11|1832.55|1831.05|1833.06|1831.56|1832.34|1830.84|0
1601592900000|2020-10-01 22:55:00|1832.56|1831.06|1832.81|1831.31|1832.81|1831.31|1832.08|1830.58|0
1601593200000|2020-10-01 23:00:00|1832.82|1831.32|1832.56|1831.06|1833.02|1831.52|1832.2|1830.7|0
1601593500000|2020-10-01 23:05:00|1832.55|1831.05|1832.56|1831.06|1832.56|1831.06|1832.35|1830.85|0
1601593800000|2020-10-01 23:10:00|1832.6|1831.1|1831.58|1830.08|1833.07|1831.57|1830.49|1828.99|0
1601594100000|2020-10-01 23:15:00|1831.56|1830.06|1831.47|1829.97|1831.73|1830.23|1831.11|1829.61|0
1601594400000|2020-10-01 23:20:00|1831.49|1829.99|1830.86|1829.36|1831.58|1830.08|1830.55|1829.05|0
1601594700000|2020-10-01 23:25:00|1830.88|1829.38|1831|1829.5|1831.22|1829.72|1830.55|1829.05|0
1601595000000|2020-10-01 23:30:00|1831.07|1829.57|1831.07|1829.57|1831.84|1830.34|1830.24|1828.74|0
1601595300000|2020-10-01 23:35:00|1831.11|1829.61|1831.11|1829.61|1831.47|1829.97|1831|1829.5|0
1601595600000|2020-10-01 23:40:00|1831.13|1829.63|1830.49|1828.99|1831.22|1829.72|1830.44|1828.94|0
1601595900000|2020-10-01 23:45:00|1830.47|1828.97|1829.88|1828.38|1830.75|1829.25|1829.66|1828.16|0
1601596200000|2020-10-01 23:50:00|1829.85|1828.35|1830.03|1828.53|1830.75|1829.25|1829.66|1828.16|0
1601596500000|2020-10-01 23:55:00|1830.08|1828.58|1830.64|1829.14|1830.64|1829.14|1829.66|1828.16|0
1601596800000|2020-10-02 00:00:00|1830.62|1829.12|1832.14|1830.64|1833.02|1831.52|1830.09|1828.59|0
1601597100000|2020-10-02 00:05:00|1832.13|1830.63|1827.99|1826.49|1832.45|1830.95|1827.82|1826.32|0
1601597400000|2020-10-02 00:10:00|1828.07|1826.57|1828.07|1826.57|1828.69|1827.19|1826.42|1824.92|0
1601597700000|2020-10-02 00:15:00|1828.08|1826.58|1829.28|1827.78|1829.29|1827.79|1827.76|1826.26|0
1601598000000|2020-10-02 00:20:00|1829.29|1827.79|1830.26|1828.76|1830.29|1828.79|1829.01|1827.51|0
1601598300000|2020-10-02 00:25:00|1830.25|1828.75|1830.78|1829.28|1830.78|1829.28|1829.74|1828.24|0
1601598600000|2020-10-02 00:30:00|1830.77|1829.27|1827.74|1826.24|1830.77|1829.27|1827.74|1826.24|0
1601598900000|2020-10-02 00:35:00|1827.73|1826.23|1826.9|1825.4|1828.19|1826.69|1826.16|1824.66|0
1601599200000|2020-10-02 00:40:00|1826.97|1825.47|1825.07|1823.57|1827.18|1825.68|1825.05|1823.55|0
1601599500000|2020-10-02 00:45:00|1825.06|1823.56|1826.14|1824.64|1826.63|1825.13|1824.58|1823.08|0
1601599800000|2020-10-02 00:50:00|1826.13|1824.63|1826.14|1824.64|1827.67|1826.17|1825.89|1824.39|0
1601600100000|2020-10-02 00:55:00|1826.15|1824.65|1825.68|1824.18|1826.45|1824.95|1825.66|1824.16|0
1601600400000|2020-10-02 01:00:00|1825.69|1824.19|1826.73|1825.23|1826.75|1825.25|1825.4|1823.9|0
1601600700000|2020-10-02 01:05:00|1826.75|1825.25|1827.51|1826.01|1827.77|1826.27|1826.7|1825.2|0
1601601000000|2020-10-02 01:10:00|1827.43|1825.93|1827.21|1825.71|1827.76|1826.26|1826.75|1825.25|0
1601601300000|2020-10-02 01:15:00|1827.22|1825.72|1827.68|1826.18|1828.22|1826.72|1827.22|1825.72|0
1601601600000|2020-10-02 01:20:00|1827.65|1826.15|1827.66|1826.16|1827.66|1826.16|1826.64|1825.14|0
1601601900000|2020-10-02 01:25:00|1827.68|1826.18|1827.77|1826.27|1827.78|1826.28|1826.7|1825.2|0
1601602200000|2020-10-02 01:30:00|1827.79|1826.29|1828|1826.5|1828.31|1826.81|1827.77|1826.27|0
1601602500000|2020-10-02 01:35:00|1827.99|1826.49|1827.74|1826.24|1828.02|1826.52|1827.72|1826.22|0
1601602800000|2020-10-02 01:40:00|1827.73|1826.23|1826.75|1825.25|1827.73|1826.23|1826.7|1825.2|0
1601603100000|2020-10-02 01:45:00|1826.73|1825.23|1826.75|1825.25|1826.99|1825.49|1826.16|1824.66|0
1601603400000|2020-10-02 01:50:00|1826.74|1825.24|1826.82|1825.32|1827.06|1825.56|1825.72|1824.22|0
1601603700000|2020-10-02 01:55:00|1826.84|1825.34|1825.97|1824.47|1826.84|1825.34|1825.43|1823.93|0
1601604000000|2020-10-02 02:00:00|1825.9|1824.4|1825.27|1823.77|1826.33|1824.83|1825.24|1823.74|0
1601604300000|2020-10-02 02:05:00|1825.29|1823.79|1824.78|1823.28|1825.8|1824.3|1824.76|1823.26|0
1601604600000|2020-10-02 02:10:00|1824.76|1823.26|1825.31|1823.81|1825.31|1823.81|1824.76|1823.26|0
1601604900000|2020-10-02 02:15:00|1825.33|1823.83|1826.32|1824.82|1826.32|1824.82|1825.33|1823.83|0
1601605200000|2020-10-02 02:20:00|1826.31|1824.81|1825.78|1824.28|1826.33|1824.83|1825.78|1824.28|0
1601605500000|2020-10-02 02:25:00|1825.77|1824.27|1825.78|1824.28|1825.81|1824.31|1825.25|1823.75|0
1601605800000|2020-10-02 02:30:00|1825.77|1824.27|1826.31|1824.81|1826.31|1824.81|1825.53|1824.03|0
1601606100000|2020-10-02 02:35:00|1826.29|1824.79|1826.74|1825.24|1827.52|1826.02|1825.78|1824.28|0
1601606400000|2020-10-02 02:40:00|1826.75|1825.25|1826.51|1825.01|1827.25|1825.75|1826.28|1824.78|0
1601606700000|2020-10-02 02:45:00|1826.58|1825.08|1824.12|1822.62|1826.76|1825.26|1823.54|1822.04|0
1601607000000|2020-10-02 02:50:00|1824.11|1822.61|1823.65|1822.15|1824.23|1822.73|1823.64|1822.14|0
1601607300000|2020-10-02 02:55:00|1823.67|1822.17|1825|1823.5|1825.22|1823.72|1823.62|1822.12|0
1601607600000|2020-10-02 03:00:00|1825.02|1823.52|1824.99|1823.49|1825.73|1824.23|1824.24|1822.74|0
1601607900000|2020-10-02 03:05:00|1825.06|1823.56|1824.23|1822.73|1825.24|1823.74|1824.21|1822.71|0
1601608200000|2020-10-02 03:10:00|1824.3|1822.8|1825.25|1823.75|1825.28|1823.78|1824.3|1822.8|0
1601608500000|2020-10-02 03:15:00|1825.18|1823.68|1824.74|1823.24|1825.27|1823.77|1824.72|1823.22|0
1601608800000|2020-10-02 03:20:00|1824.75|1823.25|1824.73|1823.23|1825.24|1823.74|1824.26|1822.76|0
1601609100000|2020-10-02 03:25:00|1824.74|1823.24|1824.67|1823.17|1825.28|1823.78|1824.19|1822.69|0
1601609400000|2020-10-02 03:30:00|1824.68|1823.18|1825.69|1824.19|1826.72|1825.22|1824.44|1822.94|0
1601609700000|2020-10-02 03:35:00|1825.68|1824.18|1826.25|1824.75|1826.75|1825.25|1825.68|1824.18|0
1601610000000|2020-10-02 03:40:00|1826.26|1824.76|1826.72|1825.22|1827.24|1825.74|1826.21|1824.71|0
1601610300000|2020-10-02 03:45:00|1826.73|1825.23|1827.31|1825.81|1827.31|1825.81|1826.22|1824.72|0
1601610600000|2020-10-02 03:50:00|1827.32|1825.82|1829.33|1827.83|1829.33|1827.83|1827.32|1825.82|0
1601610900000|2020-10-02 03:55:00|1829.31|1827.81|1829.81|1828.31|1829.81|1828.31|1829.26|1827.76|0
1601611200000|2020-10-02 04:00:00|1829.82|1828.32|1828.81|1827.31|1829.82|1828.32|1828.81|1827.31|0
1601611500000|2020-10-02 04:05:00|1828.89|1827.39|1829.3|1827.8|1829.33|1827.83|1828.78|1827.28|0
1601611800000|2020-10-02 04:10:00|1829.28|1827.78|1828.75|1827.25|1829.28|1827.78|1828.26|1826.76|0
1601612100000|2020-10-02 04:15:00|1828.74|1827.24|1829.55|1828.05|1829.78|1828.28|1828.28|1826.78|0
1601612400000|2020-10-02 04:20:00|1829.48|1827.98|1828.01|1826.51|1829.78|1828.28|1827.75|1826.25|0
1601612700000|2020-10-02 04:25:00|1828.25|1826.75|1828.57|1827.07|1828.57|1827.07|1827.76|1826.26|0
1601613000000|2020-10-02 04:30:00|1828.64|1827.14|1829.37|1827.87|1829.95|1828.45|1828.29|1826.79|0
1601613300000|2020-10-02 04:35:00|1829.36|1827.86|1829.07|1827.57|1829.38|1827.88|1828.8|1827.3|0
1601613600000|2020-10-02 04:40:00|1829|1827.5|1829.28|1827.78|1829.29|1827.79|1828.78|1827.28|0
1601613900000|2020-10-02 04:45:00|1829.26|1827.76|1829.77|1828.27|1829.79|1828.29|1829.24|1827.74|0
1601614200000|2020-10-02 04:50:00|1829.78|1828.28|1824.4|1822.9|1829.79|1828.29|1823.89|1822.39|0
1601614500000|2020-10-02 04:55:00|1824.39|1822.89|1820.21|1818.71|1824.89|1823.39|1819.09|1817.59|0
1601614800000|2020-10-02 05:00:00|1820.39|1818.89|1814.8|1813.3|1820.39|1818.89|1812.53|1811.03|0
1601615100000|2020-10-02 05:05:00|1814.81|1813.31|1814.53|1813.03|1816.01|1814.51|1811.68|1810.18|0
1601615400000|2020-10-02 05:10:00|1814.69|1813.19|1817.43|1815.93|1818.1|1816.6|1813.81|1812.31|0
1601615700000|2020-10-02 05:15:00|1817.4|1815.9|1815.71|1814.21|1817.99|1816.49|1815.71|1814.21|0
1601616000000|2020-10-02 05:20:00|1815.74|1814.24|1813.45|1811.95|1816.87|1815.37|1812.89|1811.39|0
1601616300000|2020-10-02 05:25:00|1813.44|1811.94|1812.84|1811.34|1814.08|1812.58|1811.65|1810.15|0
1601616600000|2020-10-02 05:30:00|1812.83|1811.33|1809.61|1808.11|1812.84|1811.34|1809.61|1808.11|0
1601616900000|2020-10-02 05:35:00|1809.63|1808.13|1811.92|1810.42|1813.92|1812.42|1808.74|1807.24|0
1601617200000|2020-10-02 05:40:00|1811.93|1810.43|1814.94|1813.44|1814.94|1813.44|1811.92|1810.42|0
1601617500000|2020-10-02 05:45:00|1814.96|1813.46|1814.26|1812.76|1815.99|1814.49|1812.82|1811.32|0
1601617800000|2020-10-02 05:50:00|1814.27|1812.77|1811.81|1810.31|1814.59|1813.09|1810.63|1809.13|0
1601618100000|2020-10-02 05:55:00|1811.82|1810.32|1814.34|1812.84|1814.52|1813.02|1811.6|1810.1|0
1601618400000|2020-10-02 06:00:00|1814.32|1812.82|1813.52|1812.02|1814.64|1813.14|1811.95|1810.45|0
1601618700000|2020-10-02 06:05:00|1813.51|1812.01|1813.06|1811.56|1813.52|1812.02|1810.94|1809.44|0
1601619000000|2020-10-02 06:10:00|1813.05|1811.55|1813.59|1812.09|1814.66|1813.16|1812.55|1811.05|0
1601619300000|2020-10-02 06:15:00|1813.57|1812.07|1813.14|1811.64|1814.13|1812.63|1812.1|1810.6|0
1601619600000|2020-10-02 06:20:00|1813.12|1811.62|1815.9|1814.4|1815.9|1814.4|1812.24|1810.74|0
1601619900000|2020-10-02 06:25:00|1815.91|1814.41|1818.6|1817.1|1822.04|1820.54|1815.81|1814.31|0
1601620200000|2020-10-02 06:30:00|1818.61|1817.11|1819.11|1817.71|1820.36|1818.96|1818.16|1816.66|185
1601620500000|2020-10-02 06:35:00|1818.86|1817.46|1817.86|1816.46|1819.11|1817.71|1817.86|1816.46|80
1601620800000|2020-10-02 06:40:00|1817.73|1816.33|1817.23|1815.83|1818.11|1816.71|1816.73|1815.33|29
1601621100000|2020-10-02 06:45:00|1817.36|1815.96|1817.36|1815.96|1817.98|1816.58|1817.23|1815.83|21
1601621400000|2020-10-02 06:50:00|1817.23|1815.83|1818.61|1817.21|1818.73|1817.33|1817.23|1815.83|52
1601621700000|2020-10-02 06:55:00|1818.51|1817.01|1818.28|1816.78|1818.51|1817.01|1816.79|1815.29|0
1601622000000|2020-10-02 07:00:00|1818.42|1816.92|1807.91|1807.41|1820.03|1819.53|1805.16|1804.66|7630
1601622300000|2020-10-02 07:05:00|1807.78|1807.28|1812.03|1811.53|1813.66|1813.16|1807.66|1807.16|3721
1601622600000|2020-10-02 07:10:00|1811.66|1811.16|1806.78|1806.28|1811.91|1811.41|1806.66|1806.16|2900
1601622900000|2020-10-02 07:15:00|1806.91|1806.41|1809.91|1809.41|1810.41|1809.91|1806.91|1806.41|2733
1601623200000|2020-10-02 07:20:00|1810.03|1809.53|1809.03|1808.53|1811.28|1810.78|1806.41|1805.91|2232
1601623500000|2020-10-02 07:25:00|1808.91|1808.41|1809.91|1809.41|1814.41|1813.91|1808.91|1808.41|2268
1601623800000|2020-10-02 07:30:00|1810.03|1809.53|1811.41|1810.91|1811.91|1811.41|1809.16|1808.66|1298
1601624100000|2020-10-02 07:35:00|1811.28|1810.78|1807.16|1806.66|1811.28|1810.78|1806.53|1806.03|1876
1601624400000|2020-10-02 07:40:00|1807.41|1806.91|1807.03|1806.53|1809.66|1809.16|1806.91|1806.41|1498
1601624700000|2020-10-02 07:45:00|1806.91|1806.41|1804.16|1803.66|1807.16|1806.66|1803.28|1802.78|2784
1601625000000|2020-10-02 07:50:00|1803.91|1803.41|1803.66|1803.16|1805.41|1804.91|1802.28|1801.78|1996
1601625300000|2020-10-02 07:55:00|1803.53|1803.03|1807.41|1806.91|1807.41|1806.91|1803.28|1802.78|1457
1601625600000|2020-10-02 08:00:00|1807.66|1807.16|1811.03|1810.53|1811.03|1810.53|1806.91|1806.41|1896
1601625900000|2020-10-02 08:05:00|1811.16|1810.66|1811.59|1811.09|1813.34|1812.84|1810.59|1810.09|878
1601626200000|2020-10-02 08:10:00|1811.34|1810.84|1808.84|1808.34|1812.59|1812.09|1807.84|1807.34|2089
1601626500000|2020-10-02 08:15:00|1808.71|1808.21|1808.84|1808.34|1810.09|1809.59|1807.84|1807.34|664
1601626800000|2020-10-02 08:20:00|1808.96|1808.46|1808.84|1808.34|1809.59|1809.09|1807.09|1806.59|662
1601627100000|2020-10-02 08:25:00|1808.96|1808.46|1808.84|1808.34|1810.09|1809.59|1808.59|1808.09|571
1601627400000|2020-10-02 08:30:00|1808.96|1808.46|1809.46|1808.96|1809.84|1809.34|1807.34|1806.84|890
1601627700000|2020-10-02 08:35:00|1809.34|1808.84|1811.09|1810.59|1812.21|1811.71|1809.34|1808.84|609
1601628000000|2020-10-02 08:40:00|1810.96|1810.46|1811.71|1811.21|1812.84|1812.34|1810.59|1810.09|374
1601628300000|2020-10-02 08:45:00|1811.59|1811.09|1811.84|1811.34|1812.84|1812.34|1811.09|1810.59|544
1601628600000|2020-10-02 08:50:00|1811.71|1811.21|1812.34|1811.84|1812.84|1812.34|1810.84|1810.34|411
1601628900000|2020-10-02 08:55:00|1812.46|1811.96|1811.59|1811.09|1813.84|1813.34|1811.59|1811.09|559
1601629200000|2020-10-02 09:00:00|1811.46|1810.96|1812.09|1811.59|1812.96|1812.46|1810.59|1810.09|742
1601629500000|2020-10-02 09:05:00|1811.96|1811.46|1811.59|1811.09|1813.34|1812.84|1810.84|1810.34|378
1601629800000|2020-10-02 09:10:00|1811.46|1810.96|1810.84|1810.34|1812.09|1811.59|1809.84|1809.34|545
1601630100000|2020-10-02 09:15:00|1811.09|1810.59|1810.84|1810.34|1811.21|1810.71|1809.59|1809.09|376
1601630400000|2020-10-02 09:20:00|1810.96|1810.46|1809.59|1809.09|1811.84|1811.34|1809.59|1809.09|487
1601630700000|2020-10-02 09:25:00|1809.46|1808.96|1808.84|1808.34|1810.59|1810.09|1808.34|1807.84|673
1601631000000|2020-10-02 09:30:00|1808.71|1808.21|1808.34|1807.84|1809.84|1809.34|1808.21|1807.71|449
1601631300000|2020-10-02 09:35:00|1808.21|1807.71|1806.59|1806.09|1809.09|1808.59|1806.59|1806.09|644
1601631600000|2020-10-02 09:40:00|1806.71|1806.21|1805.09|1804.59|1806.84|1806.34|1805.09|1804.59|680
1601631900000|2020-10-02 09:45:00|1804.96|1804.46|1805.34|1804.84|1806.46|1805.96|1804.59|1804.09|728
1601632200000|2020-10-02 09:50:00|1805.09|1804.59|1805.59|1805.09|1806.09|1805.59|1804.34|1803.84|646
1601632500000|2020-10-02 09:55:00|1805.71|1805.21|1805.59|1805.09|1805.84|1805.34|1804.21|1803.71|412
1601632800000|2020-10-02 10:00:00|1805.46|1804.96|1804.59|1804.09|1805.59|1805.09|1803.46|1802.96|703
1601633100000|2020-10-02 10:05:00|1804.46|1803.96|1805.09|1804.59|1805.09|1804.59|1803.96|1803.46|431
1601633400000|2020-10-02 10:10:00|1804.96|1804.46|1804.84|1804.34|1806.21|1805.71|1803.84|1803.34|444
1601633700000|2020-10-02 10:15:00|1804.71|1804.21|1803.84|1803.34|1805.21|1804.71|1803.59|1803.09|613
1601634000000|2020-10-02 10:20:00|1803.71|1803.21|1803.09|1802.59|1804.09|1803.59|1802.59|1802.09|537
1601634300000|2020-10-02 10:25:00|1803.21|1802.71|1804.34|1803.84|1805.34|1804.84|1803.21|1802.71|1113
1601634600000|2020-10-02 10:30:00|1804.21|1803.71|1805.84|1805.34|1806.34|1805.84|1803.84|1803.34|380
1601634900000|2020-10-02 10:35:00|1805.59|1805.09|1806.21|1805.71|1806.46|1805.96|1804.84|1804.34|386
1601635200000|2020-10-02 10:40:00|1806.09|1805.59|1806.84|1806.34|1807.34|1806.84|1805.84|1805.34|529
1601635500000|2020-10-02 10:45:00|1806.59|1806.09|1804.84|1804.34|1807.09|1806.59|1804.21|1803.71|344
1601635800000|2020-10-02 10:50:00|1804.96|1804.46|1807.09|1806.59|1807.34|1806.84|1804.84|1804.34|285
1601636100000|2020-10-02 10:55:00|1807.21|1806.71|1807.59|1807.09|1807.84|1807.34|1805.96|1805.46|242
1601636400000|2020-10-02 11:00:00|1807.71|1807.21|1808.34|1807.84|1808.59|1808.09|1807.09|1806.59|435
1601636700000|2020-10-02 11:05:00|1808.21|1807.71|1806.09|1805.59|1808.34|1807.84|1805.96|1805.46|462
1601637000000|2020-10-02 11:10:00|1805.96|1805.46|1807.34|1806.84|1807.84|1807.34|1805.84|1805.34|385
1601637300000|2020-10-02 11:15:00|1807.21|1806.71|1805.84|1805.34|1807.59|1807.09|1805.34|1804.84|637
1601637600000|2020-10-02 11:20:00|1805.71|1805.21|1805.09|1804.59|1806.09|1805.59|1804.34|1803.84|731
1601637900000|2020-10-02 11:25:00|1804.84|1804.34|1806.09|1805.59|1806.09|1805.59|1804.34|1803.84|324
1601638200000|2020-10-02 11:30:00|1805.96|1805.46|1806.34|1805.84|1807.09|1806.59|1805.59|1805.09|367
1601638500000|2020-10-02 11:35:00|1806.46|1805.96|1806.09|1805.59|1806.59|1806.09|1805.71|1805.21|257
1601638800000|2020-10-02 11:40:00|1806.21|1805.71|1804.46|1803.96|1806.21|1805.71|1803.33|1802.83|526
1601639100000|2020-10-02 11:45:00|1804.33|1803.83|1804.21|1803.71|1805.46|1804.96|1803.96|1803.46|622
1601639400000|2020-10-02 11:50:00|1804.08|1803.58|1803.96|1803.46|1805.33|1804.83|1803.21|1802.71|769
1601639700000|2020-10-02 11:55:00|1803.83|1803.33|1802.71|1802.21|1803.83|1803.33|1801.96|1801.46|893
1601640000000|2020-10-02 12:00:00|1802.46|1801.96|1802.71|1802.21|1803.46|1802.96|1801.96|1801.46|546
1601640300000|2020-10-02 12:05:00|1802.83|1802.33|1803.21|1802.71|1803.71|1803.21|1802.46|1801.96|626
1601640600000|2020-10-02 12:10:00|1803.08|1802.58|1803.71|1803.21|1803.96|1803.46|1802.96|1802.46|522
1601640900000|2020-10-02 12:15:00|1803.83|1803.33|1803.21|1802.71|1803.96|1803.46|1802.33|1801.83|565
1601641200000|2020-10-02 12:20:00|1803.08|1802.58|1803.46|1802.96|1803.46|1802.96|1801.96|1801.46|553
1601641500000|2020-10-02 12:25:00|1803.58|1803.08|1802.96|1802.46|1803.96|1803.46|1802.21|1801.71|521
1601641800000|2020-10-02 12:30:00|1803.08|1802.58|1801.83|1801.33|1803.08|1802.58|1801.21|1800.71|1034
1601642100000|2020-10-02 12:35:00|1801.71|1801.21|1800.96|1800.46|1801.71|1801.21|1800.21|1799.71|893
1601642400000|2020-10-02 12:40:00|1801.08|1800.58|1798.96|1798.46|1801.21|1800.71|1798.46|1797.96|779
1601642700000|2020-10-02 12:45:00|1799.08|1798.58|1797.96|1797.46|1799.58|1799.08|1796.96|1796.46|1211
1601643000000|2020-10-02 12:50:00|1798.08|1797.58|1797.46|1796.96|1798.46|1797.96|1797.21|1796.71|696
1601643300000|2020-10-02 12:55:00|1797.33|1796.83|1796.21|1795.71|1797.96|1797.46|1796.21|1795.71|714
1601643600000|2020-10-02 13:00:00|1795.96|1795.46|1791.33|1790.83|1796.21|1795.71|1790.96|1790.46|2614
1601643900000|2020-10-02 13:05:00|1791.21|1790.71|1791.96|1791.46|1793.46|1792.96|1791.21|1790.71|2035
1601644200000|2020-10-02 13:10:00|1792.21|1791.71|1791.71|1791.21|1792.46|1791.96|1790.58|1790.08|1148
1601644500000|2020-10-02 13:15:00|1791.83|1791.33|1793.46|1792.96|1793.96|1793.46|1791.21|1790.71|1086
1601644800000|2020-10-02 13:20:00|1793.21|1792.71|1792.96|1792.46|1793.46|1792.96|1792.21|1791.71|867
1601645100000|2020-10-02 13:25:00|1792.71|1792.21|1794.71|1794.21|1794.71|1794.21|1792.71|1792.21|940
1601645400000|2020-10-02 13:30:00|1794.46|1793.96|1800.71|1800.21|1801.21|1800.71|1793.96|1793.46|4065
1601645700000|2020-10-02 13:35:00|1800.83|1800.33|1805.08|1804.58|1805.46|1804.96|1799.96|1799.46|1802
1601646000000|2020-10-02 13:40:00|1804.71|1804.21|1807.08|1806.58|1807.46|1806.96|1803.71|1803.21|2013
1601646300000|2020-10-02 13:45:00|1806.96|1806.46|1807.71|1807.21|1807.96|1807.46|1805.96|1805.46|1268
1601646600000|2020-10-02 13:50:00|1807.83|1807.33|1805.71|1805.21|1808.21|1807.71|1804.96|1804.46|1868
1601646900000|2020-10-02 13:55:00|1805.58|1805.08|1805.33|1804.83|1806.46|1805.96|1804.71|1804.21|1129
1601647200000|2020-10-02 14:00:00|1805.71|1805.21|1805.83|1805.33|1807.71|1807.21|1805.21|1804.71|2160
1601647500000|2020-10-02 14:05:00|1805.71|1805.21|1807.83|1807.33|1809.21|1808.71|1805.71|1805.21|1720
1601647800000|2020-10-02 14:10:00|1807.52|1807.02|1805.65|1805.15|1808.52|1808.02|1805.4|1804.9|1275
1601648100000|2020-10-02 14:15:00|1805.77|1805.27|1806.65|1806.15|1808.15|1807.65|1805.4|1804.9|1243
1601648400000|2020-10-02 14:20:00|1806.77|1806.27|1805.15|1804.65|1807.02|1806.52|1804.9|1804.4|1126
1601648700000|2020-10-02 14:25:00|1805.27|1804.77|1806.27|1805.77|1807.4|1806.9|1804.4|1803.9|949
1601649000000|2020-10-02 14:30:00|1806.15|1805.65|1807.9|1807.4|1808.15|1807.65|1805.52|1805.02|750
1601649300000|2020-10-02 14:35:00|1807.77|1807.27|1805.65|1805.15|1808.02|1807.52|1805.52|1805.02|830
1601649600000|2020-10-02 14:40:00|1805.9|1805.4|1805.15|1804.65|1806.15|1805.65|1804.52|1804.02|789
1601649900000|2020-10-02 14:45:00|1805.02|1804.52|1806.4|1805.9|1807.4|1806.9|1804.9|1804.4|839
1601650200000|2020-10-02 14:50:00|1806.27|1805.77|1805.9|1805.4|1806.9|1806.4|1805.4|1804.9|746
1601650500000|2020-10-02 14:55:00|1806.02|1805.52|1808.15|1807.65|1808.15|1807.65|1806.02|1805.52|920
1601650800000|2020-10-02 15:00:00|1808.4|1807.9|1809.9|1809.4|1810.65|1810.15|1806.52|1806.02|1292
1601651100000|2020-10-02 15:05:00|1809.77|1809.27|1811.65|1811.15|1812.15|1811.65|1809.4|1808.9|1528
1601651400000|2020-10-02 15:10:00|1811.77|1811.27|1812.15|1811.65|1812.77|1812.27|1811.65|1811.15|1439
1601651700000|2020-10-02 15:15:00|1812.4|1811.9|1812.27|1811.77|1812.65|1812.15|1810.9|1810.4|1919
1601652000000|2020-10-02 15:20:00|1812.4|1811.9|1813.61|1812.11|1814.52|1814.02|1812.15|1811.65|1798
1601652300000|2020-10-02 15:25:00|1813.63|1812.13|1812.03|1810.53|1814.29|1812.79|1812|1810.5|442
1601652600000|2020-10-02 15:30:00|1812.01|1810.51|1814.72|1813.32|1815.6|1814.2|1812.01|1810.51|278
1601652900000|2020-10-02 15:35:00|1814.6|1813.2|1812.6|1811.2|1815.6|1814.2|1812.6|1811.2|133
1601653200000|2020-10-02 15:40:00|1812.35|1810.95|1813.72|1812.32|1813.85|1812.45|1812.35|1810.95|17
1601653500000|2020-10-02 15:45:00|1813.85|1812.45|1815.1|1813.7|1815.1|1813.7|1813.85|1812.45|20
1601653800000|2020-10-02 15:50:00|1814.97|1813.57|1813.97|1812.57|1815.47|1814.07|1813.6|1812.2|100
1601654100000|2020-10-02 15:55:00|1813.85|1812.45|1810.02|1808.52|1813.85|1812.45|1809.35|1807.95|129
1601654400000|2020-10-02 16:00:00|1809.99|1808.49|1808.9|1807.4|1810.44|1808.94|1808.87|1807.37|0
1601654700000|2020-10-02 16:05:00|1808.92|1807.42|1812.85|1811.35|1813.41|1811.91|1808.74|1807.24|0
1601655000000|2020-10-02 16:10:00|1812.86|1811.36|1817.16|1815.66|1820.43|1818.93|1812.86|1811.36|0
1601655300000|2020-10-02 16:15:00|1817.14|1815.64|1821.18|1819.68|1821.18|1819.68|1816.49|1814.99|0
1601655600000|2020-10-02 16:20:00|1821.19|1819.69|1819.94|1818.44|1822.34|1820.84|1819.32|1817.82|0
1601655900000|2020-10-02 16:25:00|1819.95|1818.45|1819.1|1817.6|1821.26|1819.76|1819.02|1817.52|0
1601656200000|2020-10-02 16:30:00|1819.11|1817.61|1818.6|1817.1|1820.68|1819.18|1817.92|1816.42|0
1601656500000|2020-10-02 16:35:00|1818.58|1817.08|1821.32|1819.82|1821.82|1820.32|1818.04|1816.54|0
1601656800000|2020-10-02 16:40:00|1821.33|1819.83|1820.83|1819.33|1821.82|1820.32|1819.78|1818.28|0
1601657100000|2020-10-02 16:45:00|1820.84|1819.34|1819.22|1817.72|1821.28|1819.78|1819.15|1817.65|0
1601657400000|2020-10-02 16:50:00|1819.25|1817.75|1819.23|1817.73|1819.76|1818.26|1818.56|1817.06|0
1601657700000|2020-10-02 16:55:00|1819.22|1817.72|1819.13|1817.63|1820.35|1818.85|1818.63|1817.13|0
1601658000000|2020-10-02 17:00:00|1819.15|1817.65|1818.07|1816.57|1820.32|1818.82|1817.59|1816.09|0
1601658300000|2020-10-02 17:05:00|1818.09|1816.59|1818|1816.5|1818.09|1816.59|1816.44|1814.94|0
1601658600000|2020-10-02 17:10:00|1817.98|1816.48|1817.37|1815.87|1819.67|1818.17|1817.36|1815.86|0
1601658900000|2020-10-02 17:15:00|1817.39|1815.89|1818.96|1817.46|1819.45|1817.95|1816.87|1815.37|0
1601659200000|2020-10-02 17:20:00|1818.98|1817.48|1820.17|1818.67|1820.18|1818.68|1818.39|1816.89|0
1601659500000|2020-10-02 17:25:00|1819.93|1818.43|1819.62|1818.12|1820.24|1818.74|1819.59|1818.09|0
1601659800000|2020-10-02 17:30:00|1819.64|1818.14|1816.07|1814.57|1820.18|1818.68|1816.05|1814.55|0
1601660100000|2020-10-02 17:35:00|1816.08|1814.58|1817.66|1816.16|1818.17|1816.67|1816.08|1814.58|0
1601660400000|2020-10-02 17:40:00|1817.67|1816.17|1814.72|1813.22|1817.7|1816.2|1813.66|1812.16|0
1601660700000|2020-10-02 17:45:00|1814.7|1813.2|1814.73|1813.23|1815.85|1814.35|1814.1|1812.6|0
1601661000000|2020-10-02 17:50:00|1814.76|1813.26|1814.79|1813.29|1815.3|1813.8|1813.58|1812.08|0
1601661300000|2020-10-02 17:55:00|1814.78|1813.28|1815.54|1814.04|1815.84|1814.34|1814.18|1812.68|0
1601661600000|2020-10-02 18:00:00|1815.37|1813.87|1817.3|1815.8|1817.38|1815.88|1815.1|1813.6|0
1601661900000|2020-10-02 18:05:00|1817.32|1815.82|1818.37|1816.87|1818.88|1817.38|1817.26|1815.76|0
1601662200000|2020-10-02 18:10:00|1818.39|1816.89|1818.49|1816.99|1819.43|1817.93|1817.96|1816.46|0
1601662500000|2020-10-02 18:15:00|1818.54|1817.04|1818.79|1817.29|1818.86|1817.36|1817.93|1816.43|0
1601662800000|2020-10-02 18:20:00|1818.81|1817.31|1819.03|1817.53|1819.12|1817.62|1818.45|1816.95|0
1601663100000|2020-10-02 18:25:00|1819.04|1817.54|1817.49|1815.99|1819.04|1817.54|1817.43|1815.93|0
1601663400000|2020-10-02 18:30:00|1817.5|1816|1817.03|1815.53|1818.08|1816.58|1815.9|1814.4|0
1601663700000|2020-10-02 18:35:00|1817.06|1815.56|1816.88|1815.38|1817.48|1815.98|1816.43|1814.93|0
1601664000000|2020-10-02 18:40:00|1816.86|1815.36|1817.8|1816.3|1818.4|1816.9|1816.78|1815.28|0
1601664300000|2020-10-02 18:45:00|1817.82|1816.32|1817.77|1816.27|1819.2|1817.7|1816.72|1815.22|0
1601664600000|2020-10-02 18:50:00|1817.79|1816.29|1817.72|1816.22|1817.83|1816.33|1816.64|1815.14|0
1601664900000|2020-10-02 18:55:00|1817.71|1816.21|1818.78|1817.28|1820|1818.5|1817.67|1816.17|0
1601665200000|2020-10-02 19:00:00|1818.8|1817.3|1817.78|1816.28|1818.87|1817.37|1816.52|1815.02|0
1601665500000|2020-10-02 19:05:00|1817.77|1816.27|1817.18|1815.68|1817.78|1816.28|1816.66|1815.16|0
1601665800000|2020-10-02 19:10:00|1817.2|1815.7|1815.55|1814.05|1819.91|1818.41|1814.43|1812.93|0
1601666100000|2020-10-02 19:15:00|1815.54|1814.04|1816.72|1815.22|1817.26|1815.76|1814.44|1812.94|0
1601666400000|2020-10-02 19:20:00|1816.69|1815.19|1817.27|1815.77|1818.86|1817.36|1816.17|1814.67|0
1601666700000|2020-10-02 19:25:00|1817.29|1815.79|1817.24|1815.74|1817.83|1816.33|1816.7|1815.2|0
1601667000000|2020-10-02 19:30:00|1817.26|1815.76|1819.27|1817.77|1819.91|1818.41|1816.67|1815.17|0
1601667300000|2020-10-02 19:35:00|1819.24|1817.74|1819.27|1817.77|1819.91|1818.41|1818.68|1817.18|0
1601667600000|2020-10-02 19:40:00|1819.28|1817.78|1818.13|1816.63|1819.76|1818.26|1817.05|1815.55|0
1601667900000|2020-10-02 19:45:00|1818.08|1816.58|1818.05|1816.55|1818.14|1816.64|1816.51|1815.01|0
1601668200000|2020-10-02 19:50:00|1818.04|1816.54|1815.39|1813.89|1818.04|1816.54|1815.39|1813.89|0
1601668500000|2020-10-02 19:55:00|1815.37|1813.87|1816.01|1814.51|1816.36|1814.86|1814.48|1812.98|0
1601668800000|2020-10-02 20:00:00|1815.99|1814.49|1817.18|1815.68|1819.36|1817.86|1815.99|1814.49|0
1601669100000|2020-10-02 20:05:00|1817.16|1815.66|1815.95|1814.45|1817.69|1816.19|1815.23|1813.73|0
1601669400000|2020-10-02 20:10:00|1815.97|1814.47|1817.02|1815.52|1817.22|1815.72|1815.84|1814.34|0
1601669700000|2020-10-02 20:15:00|1817.04|1815.54|1818.48|1816.98|1818.66|1817.16|1816.82|1815.32|0
1601670000000|2020-10-02 20:20:00|1818.53|1817.03|1818.31|1816.81|1818.95|1817.45|1817.97|1816.47|0
1601670300000|2020-10-02 20:25:00|1818.27|1816.77|1818.27|1816.77|1819.08|1817.58|1818.19|1816.69|0
1601670600000|2020-10-02 20:30:00|1818.37|1816.87|1819.88|1818.38|1821.67|1820.17|1817.73|1816.23|0
1601670900000|2020-10-02 20:35:00|1819.86|1818.36|1820.14|1818.64|1820.24|1818.74|1819.67|1818.17|0
1601671200000|2020-10-02 20:40:00|1820.12|1818.62|1820.24|1818.74|1820.65|1819.15|1820.03|1818.53|0
1601671500000|2020-10-02 20:45:00|1820.26|1818.76|1820.24|1818.74|1820.65|1819.15|1820.03|1818.53|0
1601671800000|2020-10-02 20:50:00|1820.22|1818.72|1820.49|1818.99|1821.11|1819.61|1820.03|1818.53|0
1601672100000|2020-10-02 20:55:00|1820.51|1819.01|1820.02|1818.52|1821|1819.5|1819.98|1818.48|0
1601672400000|2020-10-02 21:00:00|1820.36|1818.86|1820.36|1818.86|1820.36|1818.86|1820.36|1818.86|0
1601848800000|2020-10-04 22:00:00|1816.28|1814.78|1815.24|1813.74|1816.33|1814.83|1815.13|1813.63|0
1601849100000|2020-10-04 22:05:00|1815.25|1813.75|1816.44|1814.94|1816.9|1815.4|1814.72|1813.22|0
1601849400000|2020-10-04 22:10:00|1816.48|1814.98|1815.55|1814.05|1816.69|1815.19|1815.35|1813.85|0
1601849700000|2020-10-04 22:15:00|1815.54|1814.04|1814|1812.5|1816.13|1814.63|1813.1|1811.6|0
1601850000000|2020-10-04 22:20:00|1813.99|1812.49|1815.31|1813.81|1816.32|1814.82|1813.75|1812.25|0
1601850300000|2020-10-04 22:25:00|1815.33|1813.83|1815.35|1813.85|1815.94|1814.44|1814.89|1813.39|0
1601850600000|2020-10-04 22:30:00|1815.38|1813.88|1816.53|1815.03|1816.89|1815.39|1815.35|1813.85|0
1601850900000|2020-10-04 22:35:00|1816.51|1815.01|1816.37|1814.87|1816.89|1815.39|1816.27|1814.77|0
1601851200000|2020-10-04 22:40:00|1816.38|1814.88|1813.96|1812.46|1816.83|1815.33|1813.9|1812.4|0
1601851500000|2020-10-04 22:45:00|1813.94|1812.44|1815.19|1813.69|1815.35|1813.85|1813.86|1812.36|0
1601851800000|2020-10-04 22:50:00|1815.18|1813.68|1815.57|1814.07|1815.67|1814.17|1814.63|1813.13|0
1601852100000|2020-10-04 22:55:00|1815.58|1814.08|1815.3|1813.8|1816.8|1815.3|1815.09|1813.59|0
1601852400000|2020-10-04 23:00:00|1815.31|1813.81|1815.65|1814.15|1815.71|1814.21|1815.09|1813.59|0
1601852700000|2020-10-04 23:05:00|1815.66|1814.16|1815.04|1813.54|1815.71|1814.21|1814.83|1813.33|0
1601853000000|2020-10-04 23:10:00|1815.02|1813.52|1815.91|1814.41|1816.02|1814.52|1814.93|1813.43|0
1601853300000|2020-10-04 23:15:00|1815.9|1814.4|1815.14|1813.64|1815.91|1814.41|1815.04|1813.54|0
1601853600000|2020-10-04 23:20:00|1815.15|1813.65|1815.91|1814.41|1816.16|1814.66|1815.14|1813.64|0
1601853900000|2020-10-04 23:25:00|1815.9|1814.4|1815.39|1813.89|1816.02|1814.52|1815.25|1813.75|0
1601854200000|2020-10-04 23:30:00|1815.41|1813.91|1814.99|1813.49|1815.6|1814.1|1814.93|1813.43|0
1601854500000|2020-10-04 23:35:00|1814.98|1813.48|1815.25|1813.75|1815.39|1813.89|1814.93|1813.43|0
1601854800000|2020-10-04 23:40:00|1815.26|1813.76|1815.76|1814.26|1816.16|1814.66|1815.04|1813.54|0
1601855100000|2020-10-04 23:45:00|1815.74|1814.24|1815.5|1814|1815.74|1814.24|1814.42|1812.92|0
1601855400000|2020-10-04 23:50:00|1815.51|1814.01|1816.53|1815.03|1816.64|1815.14|1815.51|1814.01|0
1601855700000|2020-10-04 23:55:00|1816.54|1815.04|1817.18|1815.68|1818.4|1816.9|1816.43|1814.93|0
1601856000000|2020-10-05 00:00:00|1817.23|1815.73|1817.63|1816.13|1817.63|1816.13|1816.09|1814.59|0
1601856300000|2020-10-05 00:05:00|1817.62|1816.12|1817.21|1815.71|1818.3|1816.8|1817.21|1815.71|0
1601856600000|2020-10-05 00:10:00|1817.23|1815.73|1817.35|1815.85|1818.34|1816.84|1817.21|1815.71|0
1601856900000|2020-10-05 00:15:00|1817.33|1815.83|1820.46|1818.96|1820.48|1818.98|1817.24|1815.74|0
1601857200000|2020-10-05 00:20:00|1820.32|1818.82|1820.45|1818.95|1821|1819.5|1819.51|1818.01|0
1601857500000|2020-10-05 00:25:00|1820.44|1818.94|1819.93|1818.43|1820.93|1819.43|1819.9|1818.4|0
1601857800000|2020-10-05 00:30:00|1820|1818.5|1819.47|1817.97|1820.45|1818.95|1819.22|1817.72|0
1601858100000|2020-10-05 00:35:00|1819.45|1817.95|1820.49|1818.99|1820.96|1819.46|1819.45|1817.95|0
1601858400000|2020-10-05 00:40:00|1820.5|1819|1819.98|1818.48|1820.99|1819.49|1819.73|1818.23|0
1601858700000|2020-10-05 00:45:00|1820|1818.5|1818.58|1817.08|1820.01|1818.51|1818.35|1816.85|0
1601859000000|2020-10-05 00:50:00|1818.59|1817.09|1818.59|1817.09|1819.09|1817.59|1818.56|1817.06|0
1601859300000|2020-10-05 00:55:00|1818.6|1817.1|1820.13|1818.63|1820.14|1818.64|1818.57|1817.07|0
1601859600000|2020-10-05 01:00:00|1820.14|1818.64|1819.8|1818.3|1820.62|1819.12|1819.54|1818.04|0
1601859900000|2020-10-05 01:05:00|1819.73|1818.23|1820.09|1818.59|1820.11|1818.61|1819.29|1817.79|0
1601860200000|2020-10-05 01:10:00|1820.08|1818.58|1819.08|1817.58|1820.56|1819.06|1819.05|1817.55|0
1601860500000|2020-10-05 01:15:00|1819.07|1817.57|1819.29|1817.79|1820.07|1818.57|1819.03|1817.53|0
1601860800000|2020-10-05 01:20:00|1819.36|1817.86|1819.78|1818.28|1820.26|1818.76|1819.36|1817.86|0
1601861100000|2020-10-05 01:25:00|1819.8|1818.3|1819.79|1818.29|1820.53|1819.03|1819.52|1818.02|0
1601861400000|2020-10-05 01:30:00|1819.78|1818.28|1818.59|1817.09|1820.03|1818.53|1818.07|1816.57|0
1601861700000|2020-10-05 01:35:00|1818.57|1817.07|1818.05|1816.55|1818.59|1817.09|1817.55|1816.05|0
1601862000000|2020-10-05 01:40:00|1818.06|1816.56|1818.06|1816.56|1818.57|1817.07|1817.06|1815.56|0
1601862300000|2020-10-05 01:45:00|1818.04|1816.54|1818.29|1816.79|1819.05|1817.55|1817.07|1815.57|0
1601862600000|2020-10-05 01:50:00|1818.3|1816.8|1817.49|1815.99|1818.56|1817.06|1817.49|1815.99|0
1601862900000|2020-10-05 01:55:00|1817.5|1816|1817.5|1816|1817.99|1816.49|1816.72|1815.22|0
1601863200000|2020-10-05 02:00:00|1817.49|1815.99|1818.47|1816.97|1818.47|1816.97|1816.99|1815.49|0
1601863500000|2020-10-05 02:05:00|1818.48|1816.98|1818.94|1817.44|1818.97|1817.47|1818.22|1816.72|0
1601863800000|2020-10-05 02:10:00|1818.93|1817.43|1818.97|1817.47|1819.5|1818|1818.93|1817.43|0
1601864100000|2020-10-05 02:15:00|1818.99|1817.49|1819|1817.5|1819.74|1818.24|1818.97|1817.47|0
1601864400000|2020-10-05 02:20:00|1819.02|1817.52|1819|1817.5|1819.46|1817.96|1818.97|1817.47|0
1601864700000|2020-10-05 02:25:00|1818.99|1817.49|1819.48|1817.98|1819.49|1817.99|1818.97|1817.47|0
1601865000000|2020-10-05 02:30:00|1819.46|1817.96|1819.97|1818.47|1820|1818.5|1818.99|1817.49|0
1601865300000|2020-10-05 02:35:00|1819.98|1818.48|1819.72|1818.22|1819.98|1818.48|1818.97|1817.47|0
1601865600000|2020-10-05 02:40:00|1819.65|1818.15|1819.49|1817.99|1819.65|1818.15|1819.45|1817.95|0
1601865900000|2020-10-05 02:45:00|1819.48|1817.98|1819.95|1818.45|1819.97|1818.47|1819.46|1817.96|0
1601866200000|2020-10-05 02:50:00|1819.96|1818.46|1819.95|1818.45|1819.98|1818.48|1819.92|1818.42|0
1601866500000|2020-10-05 02:55:00|1819.96|1818.46|1819.95|1818.45|1820.44|1818.94|1819.71|1818.21|0
1601866800000|2020-10-05 03:00:00|1819.97|1818.47|1820.3|1818.8|1821.03|1819.53|1819.97|1818.47|0
1601867100000|2020-10-05 03:05:00|1820.53|1819.03|1820.05|1818.55|1820.56|1819.06|1820.05|1818.55|0
1601867400000|2020-10-05 03:10:00|1820.06|1818.56|1820.51|1819.01|1820.98|1819.48|1820.05|1818.55|0
1601867700000|2020-10-05 03:15:00|1820.58|1819.08|1820.51|1819.01|1821|1819.5|1820.51|1819.01|0
1601868000000|2020-10-05 03:20:00|1820.58|1819.08|1820.46|1818.96|1820.74|1819.24|1820.23|1818.73|0
1601868300000|2020-10-05 03:25:00|1820.47|1818.97|1820.47|1818.97|1820.95|1819.45|1819.98|1818.48|0
1601868600000|2020-10-05 03:30:00|1820.46|1818.96|1820.43|1818.93|1820.95|1819.45|1820.38|1818.88|0
1601868900000|2020-10-05 03:35:00|1820.44|1818.94|1820.4|1818.9|1820.44|1818.94|1819.94|1818.44|0
1601869200000|2020-10-05 03:40:00|1820.41|1818.91|1819.92|1818.42|1820.43|1818.93|1819.45|1817.95|0
1601869500000|2020-10-05 03:45:00|1819.94|1818.44|1819.92|1818.42|1820.41|1818.91|1819.41|1817.91|0
1601869800000|2020-10-05 03:50:00|1819.91|1818.41|1819.34|1817.84|1820.4|1818.9|1819.33|1817.83|0
1601870100000|2020-10-05 03:55:00|1819.35|1817.85|1817.79|1816.29|1819.61|1818.11|1817.79|1816.29|0
1601870400000|2020-10-05 04:00:00|1817.81|1816.31|1818.24|1816.74|1818.25|1816.75|1817.25|1815.75|0
1601870700000|2020-10-05 04:05:00|1818.25|1816.75|1818.5|1817|1818.74|1817.24|1818.24|1816.74|0
1601871000000|2020-10-05 04:10:00|1818.51|1817.01|1819.28|1817.78|1819.31|1817.81|1818.5|1817|0
1601871300000|2020-10-05 04:15:00|1819.27|1817.77|1819.76|1818.26|1819.77|1818.27|1819.27|1817.77|0
1601871600000|2020-10-05 04:20:00|1819.74|1818.24|1819.02|1817.52|1819.76|1818.26|1819.02|1817.52|0
1601871900000|2020-10-05 04:25:00|1818.95|1817.45|1818.84|1817.34|1819.33|1817.83|1818.79|1817.29|0
1601872200000|2020-10-05 04:30:00|1818.86|1817.36|1819.9|1818.4|1820.41|1818.91|1818.86|1817.36|0
1601872500000|2020-10-05 04:35:00|1819.91|1818.41|1819.9|1818.4|1820.38|1818.88|1819.44|1817.94|0
1601872800000|2020-10-05 04:40:00|1819.89|1818.39|1818.96|1817.46|1819.89|1818.39|1818.49|1816.99|0
1601873100000|2020-10-05 04:45:00|1818.97|1817.47|1819.39|1817.89|1819.45|1817.95|1818.9|1817.4|0
1601873400000|2020-10-05 04:50:00|1819.38|1817.88|1818.89|1817.39|1819.42|1817.92|1818.88|1817.38|0
1601873700000|2020-10-05 04:55:00|1819.04|1817.54|1819.43|1817.93|1819.87|1818.37|1818.89|1817.39|0
1601874000000|2020-10-05 05:00:00|1819.44|1817.94|1819.44|1817.94|1819.93|1818.43|1818.93|1817.43|0
1601874300000|2020-10-05 05:05:00|1819.51|1818.01|1819.88|1818.38|1820.44|1818.94|1819.51|1818.01|0
1601874600000|2020-10-05 05:10:00|1819.87|1818.37|1820.15|1818.65|1820.41|1818.91|1819.84|1818.34|0
1601874900000|2020-10-05 05:15:00|1820.22|1818.72|1820.36|1818.86|1820.39|1818.89|1819.85|1818.35|0
1601875200000|2020-10-05 05:20:00|1820.38|1818.88|1820.88|1819.38|1820.92|1819.42|1820.35|1818.85|0
1601875500000|2020-10-05 05:25:00|1820.89|1819.39|1821.1|1819.6|1821.11|1819.61|1820.38|1818.88|0
1601875800000|2020-10-05 05:30:00|1821.33|1819.83|1820.14|1818.64|1821.34|1819.84|1820.08|1818.58|0
1601876100000|2020-10-05 05:35:00|1820.16|1818.66|1820.16|1818.66|1820.65|1819.15|1819.64|1818.14|0
1601876400000|2020-10-05 05:40:00|1820.14|1818.64|1819.68|1818.18|1820.18|1818.68|1819.66|1818.16|0
1601876700000|2020-10-05 05:45:00|1819.69|1818.19|1820.74|1819.24|1821.21|1819.71|1819.68|1818.18|0
1601877000000|2020-10-05 05:50:00|1820.73|1819.23|1820.76|1819.26|1820.77|1819.27|1820.25|1818.75|0
1601877300000|2020-10-05 05:55:00|1820.75|1819.25|1820.08|1818.58|1820.75|1819.25|1820.04|1818.54|0
1601877600000|2020-10-05 06:00:00|1820.1|1818.6|1817.95|1816.45|1821.51|1820.01|1816.97|1815.47|0
1601877900000|2020-10-05 06:05:00|1817.93|1816.43|1816.08|1814.58|1818.5|1817|1815.54|1814.04|0
1601878200000|2020-10-05 06:10:00|1816.07|1814.57|1816.13|1814.63|1816.58|1815.08|1815.13|1813.63|0
1601878500000|2020-10-05 06:15:00|1816.12|1814.62|1817.4|1815.9|1817.4|1815.9|1815.63|1814.13|0
1601878800000|2020-10-05 06:20:00|1817.39|1815.89|1818.81|1817.31|1819.29|1817.79|1817.37|1815.87|0
1601879100000|2020-10-05 06:25:00|1818.83|1817.33|1819.33|1817.83|1819.82|1818.32|1818.83|1817.33|0
1601879400000|2020-10-05 06:30:00|1819.32|1817.82|1824.97|1823.57|1826.6|1825.2|1818.44|1816.94|151
1601879700000|2020-10-05 06:35:00|1824.85|1823.45|1823.72|1822.32|1824.85|1823.45|1823.22|1821.82|9
1601880000000|2020-10-05 06:40:00|1823.47|1822.07|1823.35|1821.95|1823.47|1822.07|1822.22|1820.82|18
1601880300000|2020-10-05 06:45:00|1823.47|1822.07|1823.47|1822.07|1824.47|1823.07|1823.47|1822.07|15
1601880600000|2020-10-05 06:50:00|1823.6|1822.2|1822.85|1821.45|1823.97|1822.57|1821.85|1820.45|34
1601880900000|2020-10-05 06:55:00|1822.78|1821.28|1826.23|1824.73|1826.23|1824.73|1822.78|1821.28|0
1601881200000|2020-10-05 07:00:00|1826.21|1824.71|1838.4|1837.9|1839.77|1839.27|1824.52|1824.02|7225
1601881500000|2020-10-05 07:05:00|1838.65|1838.15|1838.4|1837.9|1842.15|1841.65|1837.77|1837.27|7553
1601881800000|2020-10-05 07:10:00|1838.65|1838.15|1836.65|1836.15|1839.4|1838.9|1835.52|1835.02|4229
1601882100000|2020-10-05 07:15:00|1836.9|1836.4|1837.65|1837.15|1839.65|1839.15|1836.65|1836.15|2351
1601882400000|2020-10-05 07:20:00|1837.15|1836.65|1839.65|1839.15|1840.65|1840.15|1836.9|1836.4|2088
1601882700000|2020-10-05 07:25:00|1839.9|1839.4|1837.9|1837.4|1840.4|1839.9|1835.9|1835.4|2802
1601883000000|2020-10-05 07:30:00|1838.02|1837.52|1840.65|1840.15|1841.15|1840.65|1837.15|1836.65|2483
1601883300000|2020-10-05 07:35:00|1840.9|1840.4|1839.9|1839.4|1842.9|1842.4|1839.65|1839.15|2508
1601883600000|2020-10-05 07:40:00|1840.02|1839.52|1839.15|1838.65|1841.15|1840.65|1837.4|1836.9|1475
1601883900000|2020-10-05 07:45:00|1839.27|1838.77|1840.9|1840.4|1841.02|1840.52|1839.15|1838.65|1596
1601884200000|2020-10-05 07:50:00|1841.02|1840.52|1839.27|1838.77|1841.4|1840.9|1838.65|1838.15|1757
1601884500000|2020-10-05 07:55:00|1839.4|1838.9|1839.4|1838.9|1841.4|1840.9|1839.02|1838.52|1320
1601884800000|2020-10-05 08:00:00|1839.27|1838.77|1841.27|1840.77|1841.9|1841.4|1838.9|1838.4|1080
1601885100000|2020-10-05 08:05:00|1841.4|1840.9|1839.9|1839.4|1842.15|1841.65|1839.02|1838.52|1103
1601885400000|2020-10-05 08:10:00|1839.77|1839.27|1840.15|1839.65|1841.77|1841.27|1839.65|1839.15|782
1601885700000|2020-10-05 08:15:00|1839.9|1839.4|1838.4|1837.9|1840.65|1840.15|1838.15|1837.65|1152
1601886000000|2020-10-05 08:20:00|1838.27|1837.77|1836.65|1836.15|1838.9|1838.4|1835.9|1835.4|1255
1601886300000|2020-10-05 08:25:00|1836.77|1836.27|1836.4|1835.9|1837.15|1836.65|1835.65|1835.15|683
1601886600000|2020-10-05 08:30:00|1836.15|1835.65|1837.65|1837.15|1838.15|1837.65|1835.4|1834.9|783
1601886900000|2020-10-05 08:35:00|1837.77|1837.27|1837.15|1836.65|1839.15|1838.65|1836.65|1836.15|537
1601887200000|2020-10-05 08:40:00|1837.02|1836.52|1838.9|1838.4|1838.9|1838.4|1836.9|1836.4|514
1601887500000|2020-10-05 08:45:00|1838.65|1838.15|1836.48|1835.98|1838.9|1838.4|1836.48|1835.98|368
1601887800000|2020-10-05 08:50:00|1836.6|1836.1|1835.83|1835.33|1837.15|1836.65|1835.83|1835.33|344
1601888100000|2020-10-05 08:55:00|1835.7|1835.2|1835.08|1834.58|1836.33|1835.83|1835.08|1834.58|321
1601888400000|2020-10-05 09:00:00|1835.2|1834.7|1835.83|1835.33|1836.2|1835.7|1834.58|1834.08|606
1601888700000|2020-10-05 09:05:00|1835.95|1835.45|1834.83|1834.33|1835.95|1835.45|1834.58|1834.08|471
1601889000000|2020-10-05 09:10:00|1834.95|1834.45|1834.08|1833.58|1834.95|1834.45|1833.2|1832.7|782
1601889300000|2020-10-05 09:15:00|1833.95|1833.45|1834.45|1833.95|1835.08|1834.58|1833.58|1833.08|466
1601889600000|2020-10-05 09:20:00|1834.58|1834.08|1834.83|1834.33|1835.83|1835.33|1833.83|1833.33|412
1601889900000|2020-10-05 09:25:00|1834.7|1834.2|1834.33|1833.83|1835.58|1835.08|1834.33|1833.83|353
1601890200000|2020-10-05 09:30:00|1834.2|1833.7|1833.08|1832.58|1834.33|1833.83|1832.83|1832.33|679
1601890500000|2020-10-05 09:35:00|1832.83|1832.33|1832.58|1832.08|1833.33|1832.83|1832.08|1831.58|454
1601890800000|2020-10-05 09:40:00|1832.45|1831.95|1832.58|1832.08|1833.58|1833.08|1832.33|1831.83|478
1601891100000|2020-10-05 09:45:00|1832.45|1831.95|1833.08|1832.58|1833.08|1832.58|1832.08|1831.58|252
1601891400000|2020-10-05 09:50:00|1833.2|1832.7|1832.08|1831.58|1833.33|1832.83|1831.58|1831.08|448
1601891700000|2020-10-05 09:55:00|1832.33|1831.83|1832.83|1832.33|1833.2|1832.7|1832.08|1831.58|413
1601892000000|2020-10-05 10:00:00|1832.7|1832.2|1833.33|1832.83|1833.58|1833.08|1832.08|1831.58|537
1601892300000|2020-10-05 10:05:00|1833.2|1832.7|1832.45|1831.95|1833.58|1833.08|1832.33|1831.83|228
1601892600000|2020-10-05 10:10:00|1832.58|1832.08|1830.83|1830.33|1832.58|1832.08|1830.58|1830.08|434
1601892900000|2020-10-05 10:15:00|1831.08|1830.58|1833.33|1832.83|1833.45|1832.95|1830.95|1830.45|633
1601893200000|2020-10-05 10:20:00|1833.2|1832.7|1832.58|1832.08|1834.58|1834.08|1832.58|1832.08|956
1601893500000|2020-10-05 10:25:00|1832.7|1832.2|1832.33|1831.83|1833.58|1833.08|1831.83|1831.33|340
1601893800000|2020-10-05 10:30:00|1832.45|1831.95|1832.58|1832.08|1832.83|1832.33|1832.08|1831.58|353
1601894100000|2020-10-05 10:35:00|1832.7|1832.2|1831.33|1830.83|1832.7|1832.2|1830.83|1830.33|456
1601894400000|2020-10-05 10:40:00|1831.45|1830.95|1830.58|1830.08|1831.45|1830.95|1830.33|1829.83|402
1601894700000|2020-10-05 10:45:00|1830.45|1829.95|1830.45|1829.95|1830.58|1830.08|1829.58|1829.08|322
1601895000000|2020-10-05 10:50:00|1830.33|1829.83|1830.58|1830.08|1830.58|1830.08|1829.7|1829.2|320
1601895300000|2020-10-05 10:55:00|1830.45|1829.95|1831.58|1831.08|1831.58|1831.08|1829.83|1829.33|205
1601895600000|2020-10-05 11:00:00|1831.83|1831.33|1832.7|1832.2|1833.08|1832.58|1831.45|1830.95|436
1601895900000|2020-10-05 11:05:00|1832.83|1832.33|1833.83|1833.33|1833.95|1833.45|1832.83|1832.33|306
1601896200000|2020-10-05 11:10:00|1833.7|1833.2|1832.58|1832.08|1833.83|1833.33|1832.33|1831.83|307
1601896500000|2020-10-05 11:15:00|1832.45|1831.95|1833.08|1832.58|1833.33|1832.83|1832.08|1831.58|219
1601896800000|2020-10-05 11:20:00|1833.2|1832.7|1832.58|1832.08|1833.33|1832.83|1832.33|1831.83|255
1601897100000|2020-10-05 11:25:00|1832.33|1831.83|1832.08|1831.58|1832.58|1832.08|1831.83|1831.33|167
1601897400000|2020-10-05 11:30:00|1832.2|1831.7|1833.08|1832.58|1833.33|1832.83|1831.95|1831.45|320
1601897700000|2020-10-05 11:35:00|1833.2|1832.7|1833.33|1832.83|1833.58|1833.08|1832.58|1832.08|153
1601898000000|2020-10-05 11:40:00|1833.53|1833.03|1833.78|1833.28|1833.78|1833.28|1833.28|1832.78|149
1601898300000|2020-10-05 11:45:00|1833.9|1833.4|1834.53|1834.03|1834.53|1834.03|1833.78|1833.28|348
1601898600000|2020-10-05 11:50:00|1834.4|1833.9|1833.28|1832.78|1834.78|1834.28|1833.03|1832.53|1097
1601898900000|2020-10-05 11:55:00|1833.03|1832.53|1833.03|1832.53|1834.28|1833.78|1833.03|1832.53|339
1601899200000|2020-10-05 12:00:00|1833.15|1832.65|1833.53|1833.03|1833.78|1833.28|1832.78|1832.28|218
1601899500000|2020-10-05 12:05:00|1833.65|1833.15|1834.53|1834.03|1834.78|1834.28|1833.53|1833.03|213
1601899800000|2020-10-05 12:10:00|1834.78|1834.28|1835.4|1834.9|1835.9|1835.4|1834.78|1834.28|664
1601900100000|2020-10-05 12:15:00|1835.28|1834.78|1833.28|1832.78|1835.28|1834.78|1833.03|1832.53|442
1601900400000|2020-10-05 12:20:00|1833.4|1832.9|1834.78|1834.28|1835.28|1834.78|1833.4|1832.9|439
1601900700000|2020-10-05 12:25:00|1834.65|1834.15|1835.28|1834.78|1835.53|1835.03|1834.53|1834.03|500
1601901000000|2020-10-05 12:30:00|1835.15|1834.65|1836.03|1835.53|1836.03|1835.53|1834.78|1834.28|427
1601901300000|2020-10-05 12:35:00|1836.15|1835.65|1837.03|1836.53|1837.03|1836.53|1836.03|1835.53|353
1601901600000|2020-10-05 12:40:00|1837.15|1836.65|1837.28|1836.78|1837.53|1837.03|1836.28|1835.78|549
1601901900000|2020-10-05 12:45:00|1837.4|1836.9|1838.53|1838.03|1838.78|1838.28|1837.28|1836.78|831
1601902200000|2020-10-05 12:50:00|1838.4|1837.9|1838.28|1837.78|1838.65|1838.15|1837.65|1837.15|276
1601902500000|2020-10-05 12:55:00|1838.15|1837.65|1837.03|1836.53|1838.28|1837.78|1836.78|1836.28|185
1601902800000|2020-10-05 13:00:00|1836.9|1836.4|1837.28|1836.78|1837.78|1837.28|1836.53|1836.03|513
1601903100000|2020-10-05 13:05:00|1837.03|1836.53|1835.53|1835.03|1837.03|1836.53|1834.78|1834.28|464
1601903400000|2020-10-05 13:10:00|1835.4|1834.9|1837.53|1837.03|1837.53|1837.03|1835.28|1834.78|936
1601903700000|2020-10-05 13:15:00|1837.4|1836.9|1838.28|1837.78|1838.53|1838.03|1837.28|1836.78|551
1601904000000|2020-10-05 13:20:00|1838.15|1837.65|1837.53|1837.03|1838.78|1838.28|1837.28|1836.78|474
1601904300000|2020-10-05 13:25:00|1837.4|1836.9|1835.28|1834.78|1837.53|1837.03|1835.03|1834.53|590
1601904600000|2020-10-05 13:30:00|1835.4|1834.9|1835.9|1835.4|1837.53|1837.03|1835.03|1834.53|1413
1601904900000|2020-10-05 13:35:00|1836.03|1835.53|1835.53|1835.03|1836.53|1836.03|1834.78|1834.28|858
1601905200000|2020-10-05 13:40:00|1835.65|1835.15|1836.15|1835.65|1836.15|1835.65|1835.15|1834.65|605
1601905500000|2020-10-05 13:45:00|1836.28|1835.78|1835.78|1835.28|1837.78|1837.28|1835.03|1834.53|751
1601905800000|2020-10-05 13:50:00|1836.03|1835.53|1835.53|1835.03|1836.78|1836.28|1835.53|1835.03|688
1601906100000|2020-10-05 13:55:00|1835.4|1834.9|1836.53|1836.03|1836.65|1836.15|1835.28|1834.78|837
1601906400000|2020-10-05 14:00:00|1837.03|1836.53|1837.9|1837.4|1838.03|1837.53|1836.78|1836.28|1286
1601906700000|2020-10-05 14:05:00|1838.03|1837.53|1840.28|1839.78|1840.53|1840.03|1838.03|1837.53|1210
1601907000000|2020-10-05 14:10:00|1840.07|1839.57|1840.07|1839.57|1840.69|1840.19|1839.82|1839.32|924
1601907300000|2020-10-05 14:15:00|1839.94|1839.44|1839.57|1839.07|1841.69|1841.19|1839.32|1838.82|1229
1601907600000|2020-10-05 14:20:00|1839.69|1839.19|1841.07|1840.57|1841.32|1840.82|1839.69|1839.19|1590
1601907900000|2020-10-05 14:25:00|1841.19|1840.69|1839.07|1838.57|1841.57|1841.07|1838.69|1838.19|1115
1601908200000|2020-10-05 14:30:00|1839.19|1838.69|1841.07|1840.57|1841.44|1840.94|1839.19|1838.69|789
1601908500000|2020-10-05 14:35:00|1841.19|1840.69|1840.07|1839.57|1841.57|1841.07|1839.07|1838.57|776
1601908800000|2020-10-05 14:40:00|1840.19|1839.69|1841.94|1841.44|1842.82|1842.32|1840.19|1839.69|1122
1601909100000|2020-10-05 14:45:00|1841.82|1841.32|1841.57|1841.07|1842.57|1842.07|1840.82|1840.32|1109
1601909400000|2020-10-05 14:50:00|1841.69|1841.19|1840.32|1839.82|1841.82|1841.32|1839.57|1839.07|749
1601909700000|2020-10-05 14:55:00|1840.44|1839.94|1842.07|1841.57|1842.32|1841.82|1840.44|1839.94|888
1601910000000|2020-10-05 15:00:00|1842.19|1841.69|1842.32|1841.82|1842.32|1841.82|1841.07|1840.57|1134
1601910300000|2020-10-05 15:05:00|1842.07|1841.57|1840.57|1840.07|1842.82|1842.32|1840.57|1840.07|1018
1601910600000|2020-10-05 15:10:00|1840.32|1839.82|1840.32|1839.82|1841.19|1840.69|1839.82|1839.32|824
1601910900000|2020-10-05 15:15:00|1840.19|1839.69|1842.57|1842.07|1842.82|1842.32|1840.07|1839.57|2397
1601911200000|2020-10-05 15:20:00|1842.69|1842.19|1842.3|1840.8|1842.69|1842.19|1840.82|1840.32|2287
1601911500000|2020-10-05 15:25:00|1842.29|1840.79|1841.21|1839.71|1843.34|1841.84|1840.73|1839.23|1207
1601911800000|2020-10-05 15:30:00|1841.36|1839.86|1840.14|1838.74|1841.68|1840.18|1839.27|1837.87|333
1601912100000|2020-10-05 15:35:00|1840.02|1838.62|1839.27|1837.87|1840.02|1838.62|1838.89|1837.49|115
1601912400000|2020-10-05 15:40:00|1839.14|1837.74|1838.89|1837.49|1839.27|1837.87|1838.64|1837.24|58
1601912700000|2020-10-05 15:45:00|1839.02|1837.62|1839.14|1837.74|1839.27|1837.87|1838.77|1837.37|11
1601913000000|2020-10-05 15:50:00|1839.02|1837.62|1838.77|1837.37|1839.14|1837.74|1838.77|1837.37|8
1601913300000|2020-10-05 15:55:00|1839.02|1837.62|1838.83|1837.33|1839.14|1837.74|1838.77|1837.32|14
1601913600000|2020-10-05 16:00:00|1838.84|1837.34|1837.84|1836.34|1838.84|1837.34|1837.83|1836.33|0
1601913900000|2020-10-05 16:05:00|1837.85|1836.35|1837.91|1836.41|1837.95|1836.45|1837.85|1836.35|0
1601914200000|2020-10-05 16:10:00|1837.93|1836.43|1838.9|1837.4|1838.95|1837.45|1837.91|1836.41|0
1601914500000|2020-10-05 16:15:00|1838.89|1837.39|1838.37|1836.87|1838.9|1837.4|1838.34|1836.84|0
1601914800000|2020-10-05 16:20:00|1838.38|1836.88|1838.48|1836.98|1838.86|1837.36|1838.36|1836.86|0
1601915100000|2020-10-05 16:25:00|1838.46|1836.96|1838.51|1837.01|1838.52|1837.02|1838.45|1836.95|0
1601915400000|2020-10-05 16:30:00|1838.49|1836.99|1839.03|1837.53|1839.03|1837.53|1838.49|1836.99|0
1601915700000|2020-10-05 16:35:00|1839.01|1837.51|1839.03|1837.53|1839.06|1837.56|1838.99|1837.49|0
1601916000000|2020-10-05 16:40:00|1839.05|1837.55|1839.51|1838.01|1839.53|1838.03|1838.98|1837.48|0
1601916300000|2020-10-05 16:45:00|1839.5|1838|1839.43|1837.93|1839.53|1838.03|1839.41|1837.91|0
1601916600000|2020-10-05 16:50:00|1839.41|1837.91|1839.41|1837.91|1839.45|1837.95|1838.92|1837.42|0
1601916900000|2020-10-05 16:55:00|1839.43|1837.93|1839.45|1837.95|1839.45|1837.95|1838.95|1837.45|0
1601917200000|2020-10-05 17:00:00|1839.46|1837.96|1838.95|1837.45|1839.5|1838|1838.4|1836.9|0
1601917500000|2020-10-05 17:05:00|1838.93|1837.43|1838.96|1837.46|1838.98|1837.48|1838.45|1836.95|0
1601917800000|2020-10-05 17:10:00|1838.98|1837.48|1839.53|1838.03|1839.54|1838.04|1838.98|1837.48|0
1601918100000|2020-10-05 17:15:00|1839.51|1838.01|1838.95|1837.45|1839.53|1838.03|1838.95|1837.45|0
1601918400000|2020-10-05 17:20:00|1838.93|1837.43|1838.85|1837.35|1838.93|1837.43|1838.31|1836.81|0
1601918700000|2020-10-05 17:25:00|1838.83|1837.33|1839.37|1837.87|1839.38|1837.88|1838.82|1837.32|0
1601919000000|2020-10-05 17:30:00|1839.35|1837.85|1839.33|1837.83|1839.37|1837.87|1838.79|1837.29|0
1601919300000|2020-10-05 17:35:00|1839.34|1837.84|1839.33|1837.83|1839.35|1837.85|1839.28|1837.78|0
1601919600000|2020-10-05 17:40:00|1839.32|1837.82|1839.31|1837.81|1839.35|1837.85|1839.29|1837.79|0
1601919900000|2020-10-05 17:45:00|1839.29|1837.79|1839.41|1837.91|1839.5|1838|1838.77|1837.27|0
1601920200000|2020-10-05 17:50:00|1839.43|1837.93|1838.9|1837.4|1839.43|1837.93|1838.88|1837.38|0
1601920500000|2020-10-05 17:55:00|1838.89|1837.39|1838.82|1837.32|1838.93|1837.43|1838.06|1836.56|0
1601920800000|2020-10-05 18:00:00|1838.79|1837.29|1837.78|1836.28|1838.79|1837.29|1837.26|1835.76|0
1601921100000|2020-10-05 18:05:00|1837.8|1836.3|1837.89|1836.39|1838.39|1836.89|1837.78|1836.28|0
1601921400000|2020-10-05 18:10:00|1837.87|1836.37|1838.45|1836.95|1838.47|1836.97|1837.87|1836.37|0
1601921700000|2020-10-05 18:15:00|1838.44|1836.94|1839.29|1837.79|1839.32|1837.82|1837.94|1836.44|0
1601922000000|2020-10-05 18:20:00|1839.28|1837.78|1839.75|1838.25|1839.79|1838.29|1839.24|1837.74|0
1601922300000|2020-10-05 18:25:00|1839.73|1838.23|1839.18|1837.68|1839.76|1838.26|1838.62|1837.12|0
1601922600000|2020-10-05 18:30:00|1839.2|1837.7|1839.34|1837.84|1839.85|1838.35|1839.2|1837.7|0
1601922900000|2020-10-05 18:35:00|1839.33|1837.83|1840.41|1838.91|1840.47|1838.97|1839.33|1837.83|0
1601923200000|2020-10-05 18:40:00|1840.4|1838.9|1840.46|1838.96|1840.91|1839.41|1840.37|1838.87|0
1601923500000|2020-10-05 18:45:00|1840.47|1838.97|1840.51|1839.01|1840.96|1839.46|1840.42|1838.92|0
1601923800000|2020-10-05 18:50:00|1840.53|1839.03|1841.51|1840.01|1841.53|1840.03|1840.51|1839.01|0
1601924100000|2020-10-05 18:55:00|1841.53|1840.03|1843.28|1841.78|1843.28|1841.78|1841.5|1840|0
1601924400000|2020-10-05 19:00:00|1843.27|1841.77|1842.98|1841.48|1843.43|1841.93|1842.37|1840.87|0
1601924700000|2020-10-05 19:05:00|1842.96|1841.46|1843.93|1842.43|1843.95|1842.45|1842.96|1841.46|0
1601925000000|2020-10-05 19:10:00|1843.95|1842.45|1844.8|1843.3|1845.06|1843.56|1843.89|1842.39|0
1601925300000|2020-10-05 19:15:00|1844.81|1843.31|1845.35|1843.85|1846.19|1844.69|1844.81|1843.31|0
1601925600000|2020-10-05 19:20:00|1845.36|1843.86|1844.83|1843.33|1845.84|1844.34|1844.78|1843.28|0
1601925900000|2020-10-05 19:25:00|1844.84|1843.34|1846.13|1844.63|1846.78|1845.28|1844.83|1843.33|0
1601926200000|2020-10-05 19:30:00|1846.12|1844.62|1846.25|1844.75|1846.88|1845.38|1845.8|1844.3|0
1601926500000|2020-10-05 19:35:00|1846.28|1844.78|1846.61|1845.11|1847.66|1846.16|1845.72|1844.22|0
1601926800000|2020-10-05 19:40:00|1846.6|1845.1|1846.57|1845.07|1847.7|1846.2|1846.56|1845.06|0
1601927100000|2020-10-05 19:45:00|1846.56|1845.06|1846.97|1845.47|1847.06|1845.56|1846.4|1844.9|0
1601927400000|2020-10-05 19:50:00|1846.99|1845.49|1847.41|1845.91|1847.53|1846.03|1846.79|1845.29|0
1601927700000|2020-10-05 19:55:00|1847.4|1845.9|1847.81|1846.31|1848.39|1846.89|1846.3|1844.8|0
1601928000000|2020-10-05 20:00:00|1847.85|1846.35|1846|1844.5|1847.85|1846.35|1845.63|1844.13|0
1601928300000|2020-10-05 20:05:00|1846.02|1844.52|1846.06|1844.56|1846.77|1845.27|1845.64|1844.14|0
1601928600000|2020-10-05 20:10:00|1846.04|1844.54|1845.44|1843.94|1846.16|1844.66|1844.95|1843.45|0
1601928900000|2020-10-05 20:15:00|1845.49|1843.99|1845.37|1843.87|1845.57|1844.07|1845.32|1843.82|0
1601929200000|2020-10-05 20:20:00|1845.33|1843.83|1845.31|1843.81|1845.37|1843.87|1845.28|1843.78|0
1601929500000|2020-10-05 20:25:00|1845.35|1843.85|1845.31|1843.81|1845.35|1843.85|1845.22|1843.72|0
1601929800000|2020-10-05 20:30:00|1845.33|1843.83|1845.42|1843.92|1845.69|1844.19|1844.95|1843.45|0
1601930100000|2020-10-05 20:35:00|1845.4|1843.9|1845.41|1843.91|1845.61|1844.11|1845.19|1843.69|0
1601930400000|2020-10-05 20:40:00|1845.39|1843.89|1844.99|1843.49|1845.51|1844.01|1844.98|1843.48|0
1601930700000|2020-10-05 20:45:00|1845.01|1843.51|1845.11|1843.61|1845.32|1843.82|1845|1843.5|0
1601931000000|2020-10-05 20:50:00|1845.09|1843.59|1844.68|1843.18|1845.1|1843.6|1844.68|1843.18|0
1601931300000|2020-10-05 20:55:00|1844.7|1843.2|1844.59|1843.09|1844.99|1843.49|1844.53|1843.03|0
1601931600000|2020-10-05 21:00:00|1844.57|1843.07|1844.76|1843.26|1844.76|1843.26|1844.53|1843.03|0
1601931900000|2020-10-05 21:05:00|1844.72|1843.22|1844.61|1843.11|1844.74|1843.24|1844.61|1843.11|0
1601932200000|2020-10-05 21:10:00|1844.48|1842.98|1844.61|1843.11|1844.66|1843.16|1844.48|1842.98|0
1601932500000|2020-10-05 21:15:00|1844.57|1843.07|1844.78|1843.28|1844.78|1843.28|1844.57|1843.07|0
1601932800000|2020-10-05 21:20:00|1844.74|1843.24|1844.82|1843.32|1844.87|1843.37|1844.69|1843.19|0
1601933100000|2020-10-05 21:25:00|1844.77|1843.27|1844.86|1843.36|1844.86|1843.36|1844.73|1843.23|0
1601933400000|2020-10-05 21:30:00|1844.9|1843.4|1845.07|1843.57|1845.07|1843.57|1844.9|1843.4|0
1601933700000|2020-10-05 21:35:00|1845.03|1843.53|1845.03|1843.53|1845.03|1843.53|1845.03|1843.53|0
1601934000000|2020-10-05 21:40:00|1844.95|1843.45|1844.95|1843.45|1844.99|1843.49|1844.69|1843.19|0
1601934300000|2020-10-05 21:45:00|1844.99|1843.49|1844.77|1843.27|1845.07|1843.57|1844.77|1843.27|0
1601934600000|2020-10-05 21:50:00|1844.9|1843.4|1844.84|1843.34|1844.91|1843.41|1844.84|1843.34|0
1601934900000|2020-10-05 21:55:00|1844.79|1843.29|1844.79|1843.29|1844.88|1843.38|1844.71|1843.21|0
1601935200000|2020-10-05 22:00:00|1844.87|1843.37|1845.65|1844.15|1845.86|1844.36|1844.83|1843.33|0
1601935500000|2020-10-05 22:05:00|1845.67|1844.17|1845.3|1843.8|1845.86|1844.36|1845.19|1843.69|0
1601935800000|2020-10-05 22:10:00|1845.33|1843.83|1845.76|1844.26|1845.76|1844.26|1845.33|1843.83|0
1601936100000|2020-10-05 22:15:00|1845.78|1844.28|1846.31|1844.81|1846.42|1844.92|1845.76|1844.26|0
1601936400000|2020-10-05 22:20:00|1846.32|1844.82|1846.31|1844.81|1846.42|1844.92|1846.21|1844.71|0
1601936700000|2020-10-05 22:25:00|1846.32|1844.82|1845.96|1844.46|1846.37|1844.87|1845.96|1844.46|0
1601937000000|2020-10-05 22:30:00|1845.98|1844.48|1846.43|1844.93|1846.53|1845.03|1845.98|1844.48|0
1601937300000|2020-10-05 22:35:00|1846.41|1844.91|1846.64|1845.14|1846.64|1845.14|1846.32|1844.82|0
1601937600000|2020-10-05 22:40:00|1846.62|1845.12|1846.52|1845.02|1846.64|1845.14|1846.31|1844.81|0
1601937900000|2020-10-05 22:45:00|1846.53|1845.03|1846.42|1844.92|1846.63|1845.13|1846.42|1844.92|0
1601938200000|2020-10-05 22:50:00|1846.4|1844.9|1846.43|1844.93|1846.43|1844.93|1846.31|1844.81|0
1601938500000|2020-10-05 22:55:00|1846.45|1844.95|1846.21|1844.71|1846.53|1845.03|1846.21|1844.71|0
1601938800000|2020-10-05 23:00:00|1846.23|1844.73|1844.18|1842.68|1846.43|1844.93|1843.76|1842.26|0
1601939100000|2020-10-05 23:05:00|1844.2|1842.7|1842.7|1841.2|1844.55|1843.05|1842.23|1840.73|0
1601939400000|2020-10-05 23:10:00|1842.69|1841.19|1843.1|1841.6|1843.99|1842.49|1842.65|1841.15|0
1601939700000|2020-10-05 23:15:00|1843.11|1841.61|1844.17|1842.67|1844.66|1843.16|1842.74|1841.24|0
1601940000000|2020-10-05 23:20:00|1844.16|1842.66|1844.19|1842.69|1844.48|1842.98|1844.03|1842.53|0
1601940300000|2020-10-05 23:25:00|1844.18|1842.68|1844.25|1842.75|1844.51|1843.01|1843.93|1842.43|0
1601940600000|2020-10-05 23:30:00|1844.24|1842.74|1843.98|1842.48|1844.35|1842.85|1843.93|1842.43|0
1601940900000|2020-10-05 23:35:00|1843.97|1842.47|1844.31|1842.81|1844.36|1842.86|1843.93|1842.43|0
1601941200000|2020-10-05 23:40:00|1844.3|1842.8|1842.39|1840.89|1844.61|1843.11|1842.34|1840.84|0
1601941500000|2020-10-05 23:45:00|1842.41|1840.91|1842.86|1841.36|1843.32|1841.82|1841.77|1840.27|0
1601941800000|2020-10-05 23:50:00|1842.87|1841.37|1842.76|1841.26|1843.74|1842.24|1842.19|1840.69|0
1601942100000|2020-10-05 23:55:00|1842.75|1841.25|1842.86|1841.36|1842.86|1841.36|1842.08|1840.58|0
1601942400000|2020-10-06 00:00:00|1842.88|1841.38|1844.4|1842.9|1844.55|1843.05|1842.55|1841.05|0
1601942700000|2020-10-06 00:05:00|1844.38|1842.88|1845.17|1843.67|1845.17|1843.67|1844.04|1842.54|0
1601943000000|2020-10-06 00:10:00|1845.15|1843.65|1844.28|1842.78|1845.15|1843.65|1844.18|1842.68|0
1601943300000|2020-10-06 00:15:00|1844.27|1842.77|1843.5|1842|1844.94|1843.44|1843.09|1841.59|0
1601943600000|2020-10-06 00:20:00|1843.51|1842.01|1843.93|1842.43|1843.95|1842.45|1842.99|1841.49|0
1601943900000|2020-10-06 00:25:00|1843.94|1842.44|1842.67|1841.17|1843.95|1842.45|1842.46|1840.96|0
1601944200000|2020-10-06 00:30:00|1842.74|1841.24|1842.37|1840.87|1842.92|1841.42|1842.36|1840.86|0
1601944500000|2020-10-06 00:35:00|1842.44|1840.94|1840.78|1839.28|1843.32|1841.82|1840.24|1838.74|0
1601944800000|2020-10-06 00:40:00|1840.85|1839.35|1841.82|1840.32|1842.29|1840.79|1840.73|1839.23|0
1601945100000|2020-10-06 00:45:00|1841.81|1840.31|1842.75|1841.25|1842.76|1841.26|1841.31|1839.81|0
1601945400000|2020-10-06 00:50:00|1842.76|1841.26|1842.49|1840.99|1842.77|1841.27|1842.23|1840.73|0
1601945700000|2020-10-06 00:55:00|1842.57|1841.07|1843.81|1842.31|1844.29|1842.79|1842.49|1840.99|0
1601946000000|2020-10-06 01:00:00|1843.83|1842.33|1843.09|1841.59|1843.83|1842.33|1842.84|1841.34|0
1601946300000|2020-10-06 01:05:00|1843.1|1841.6|1843.91|1842.41|1844.42|1842.92|1843.1|1841.6|0
1601946600000|2020-10-06 01:10:00|1843.9|1842.4|1843.91|1842.41|1844.93|1843.43|1843.9|1842.4|0
1601946900000|2020-10-06 01:15:00|1843.9|1842.4|1843.87|1842.37|1844.43|1842.93|1842.91|1841.41|0
1601947200000|2020-10-06 01:20:00|1843.85|1842.35|1843.62|1842.12|1843.88|1842.38|1843.11|1841.61|0
1601947500000|2020-10-06 01:25:00|1843.55|1842.05|1843.13|1841.63|1844.16|1842.66|1842.89|1841.39|0
1601947800000|2020-10-06 01:30:00|1843.14|1841.64|1842.92|1841.42|1843.42|1841.92|1842.38|1840.88|0
1601948100000|2020-10-06 01:35:00|1842.91|1841.41|1843.42|1841.92|1843.44|1841.94|1842.4|1840.9|0
1601948400000|2020-10-06 01:40:00|1843.44|1841.94|1843.93|1842.43|1844.18|1842.68|1843.42|1841.92|0
1601948700000|2020-10-06 01:45:00|1843.91|1842.41|1845.5|1844|1845.99|1844.49|1843.91|1842.41|0
1601949000000|2020-10-06 01:50:00|1845.49|1843.99|1845.54|1844.04|1846.03|1844.53|1845|1843.5|0
1601949300000|2020-10-06 01:55:00|1845.55|1844.05|1845|1843.5|1845.55|1844.05|1844.54|1843.04|0
1601949600000|2020-10-06 02:00:00|1845.01|1843.51|1845.85|1844.35|1845.85|1844.35|1845.01|1843.51|0
1601949900000|2020-10-06 02:05:00|1846.01|1844.51|1845.48|1843.98|1846.01|1844.51|1845.47|1843.97|0
1601950200000|2020-10-06 02:10:00|1845.5|1844|1845.97|1844.47|1845.99|1844.49|1845.5|1844|0
1601950500000|2020-10-06 02:15:00|1845.99|1844.49|1845.95|1844.45|1846.5|1845|1845.95|1844.45|0
1601950800000|2020-10-06 02:20:00|1845.96|1844.46|1846.69|1845.19|1846.96|1845.46|1845.95|1844.45|0
1601951100000|2020-10-06 02:25:00|1846.67|1845.17|1845.99|1844.49|1846.68|1845.18|1845.48|1843.98|0
1601951400000|2020-10-06 02:30:00|1846|1844.5|1845.46|1843.96|1846|1844.5|1844.96|1843.46|0
1601951700000|2020-10-06 02:35:00|1845.45|1843.95|1844.98|1843.48|1845.46|1843.96|1844.98|1843.48|0
1601952000000|2020-10-06 02:40:00|1844.97|1843.47|1844.98|1843.48|1844.98|1843.48|1844.49|1842.99|0
1601952300000|2020-10-06 02:45:00|1844.97|1843.47|1845|1843.5|1845|1843.5|1844.03|1842.53|0
1601952600000|2020-10-06 02:50:00|1844.99|1843.49|1844.49|1842.99|1845|1843.5|1844.49|1842.99|0
1601952900000|2020-10-06 02:55:00|1844.48|1842.98|1844.52|1843.02|1844.52|1843.02|1843.98|1842.48|0
1601953200000|2020-10-06 03:00:00|1844.53|1843.03|1844.01|1842.51|1844.53|1843.03|1843.5|1842|0
1601953500000|2020-10-06 03:05:00|1844|1842.5|1844.48|1842.98|1844.49|1842.99|1843.76|1842.26|0
1601953800000|2020-10-06 03:10:00|1844.49|1842.99|1844.49|1842.99|1845|1843.5|1844.48|1842.98|0
1601954100000|2020-10-06 03:15:00|1844.5|1843|1846.04|1844.54|1846.52|1845.02|1844.5|1843|0
1601954400000|2020-10-06 03:20:00|1846.06|1844.56|1846.26|1844.76|1846.54|1845.04|1846.02|1844.52|0
1601954700000|2020-10-06 03:25:00|1846.25|1844.75|1846.47|1844.97|1846.5|1845|1846.25|1844.75|0
1601955000000|2020-10-06 03:30:00|1846.48|1844.98|1847.43|1845.93|1848.03|1846.53|1846.47|1844.97|0
1601955300000|2020-10-06 03:35:00|1847.26|1845.76|1846.21|1844.71|1847.48|1845.98|1845.95|1844.45|0
1601955600000|2020-10-06 03:40:00|1846.13|1844.63|1846.96|1845.46|1846.96|1845.46|1845.97|1844.47|0
1601955900000|2020-10-06 03:45:00|1846.81|1845.31|1846.43|1844.93|1847.43|1845.93|1845.91|1844.41|0
1601956200000|2020-10-06 03:50:00|1846.44|1844.94|1845.95|1844.45|1846.47|1844.97|1845.92|1844.42|0
1601956500000|2020-10-06 03:55:00|1846.02|1844.52|1845.95|1844.45|1846.44|1844.94|1845.7|1844.2|0
1601956800000|2020-10-06 04:00:00|1845.97|1844.47|1845.71|1844.21|1845.97|1844.47|1845.46|1843.96|0
1601957100000|2020-10-06 04:05:00|1845.72|1844.22|1845.99|1844.49|1845.99|1844.49|1845.5|1844|0
1601957400000|2020-10-06 04:10:00|1845.98|1844.48|1846|1844.5|1846.02|1844.52|1845.98|1844.48|0
1601957700000|2020-10-06 04:15:00|1846.01|1844.51|1845.54|1844.04|1846.48|1844.98|1845.54|1844.04|0
1601958000000|2020-10-06 04:20:00|1845.53|1844.03|1845.06|1843.56|1845.53|1844.03|1844.99|1843.49|0
1601958300000|2020-10-06 04:25:00|1845.05|1843.55|1845.61|1844.11|1845.61|1844.11|1845.05|1843.55|0
1601958600000|2020-10-06 04:30:00|1845.59|1844.09|1846.09|1844.59|1846.62|1845.12|1845.59|1844.09|0
1601958900000|2020-10-06 04:35:00|1846.08|1844.58|1846.31|1844.81|1846.56|1845.06|1846.05|1844.55|0
1601959200000|2020-10-06 04:40:00|1846.24|1844.74|1845.57|1844.07|1846.24|1844.74|1845.57|1844.07|0
1601959500000|2020-10-06 04:45:00|1845.55|1844.05|1845.04|1843.54|1845.55|1844.05|1844.57|1843.07|0
1601959800000|2020-10-06 04:50:00|1845.03|1843.53|1845.01|1843.51|1845.03|1843.53|1844.52|1843.02|0
1601960100000|2020-10-06 04:55:00|1845.03|1843.53|1845.01|1843.51|1845.51|1844.01|1845.01|1843.51|0
1601960400000|2020-10-06 05:00:00|1845|1843.5|1845.02|1843.52|1845.03|1843.53|1844.49|1842.99|0
1601960700000|2020-10-06 05:05:00|1845.03|1843.53|1844.44|1842.94|1845.03|1843.53|1843.91|1842.41|0
1601961000000|2020-10-06 05:10:00|1844.45|1842.95|1843.94|1842.44|1844.46|1842.96|1843.94|1842.44|0
1601961300000|2020-10-06 05:15:00|1843.95|1842.45|1844.43|1842.93|1844.44|1842.94|1843.94|1842.44|0
1601961600000|2020-10-06 05:20:00|1844.41|1842.91|1843.92|1842.42|1844.46|1842.96|1843.9|1842.4|0
1601961900000|2020-10-06 05:25:00|1843.94|1842.44|1843.69|1842.19|1844.4|1842.9|1843.4|1841.9|0
1601962200000|2020-10-06 05:30:00|1843.76|1842.26|1843.97|1842.47|1843.97|1842.47|1843.47|1841.97|0
1601962500000|2020-10-06 05:35:00|1843.96|1842.46|1843.94|1842.44|1844.45|1842.95|1843.94|1842.44|0
1601962800000|2020-10-06 05:40:00|1843.93|1842.43|1843.49|1841.99|1844.46|1842.96|1843.47|1841.97|0
1601963100000|2020-10-06 05:45:00|1843.56|1842.06|1843.74|1842.24|1843.77|1842.27|1843.56|1842.06|0
1601963400000|2020-10-06 05:50:00|1843.73|1842.23|1843.26|1841.76|1843.73|1842.23|1842.74|1841.24|0
1601963700000|2020-10-06 05:55:00|1843.28|1841.78|1844.02|1842.52|1844.26|1842.76|1843.28|1841.78|0
1601964000000|2020-10-06 06:00:00|1843.94|1842.44|1842.36|1840.86|1844.25|1842.75|1841.86|1840.36|0
1601964300000|2020-10-06 06:05:00|1842.37|1840.87|1842.27|1840.77|1842.87|1841.37|1842.27|1840.77|0
1601964600000|2020-10-06 06:10:00|1842.26|1840.76|1841.24|1839.74|1842.26|1840.76|1840.75|1839.25|0
1601964900000|2020-10-06 06:15:00|1841.23|1839.73|1841.78|1840.28|1841.78|1840.28|1841.23|1839.73|0
1601965200000|2020-10-06 06:20:00|1841.79|1840.29|1842.03|1840.53|1842.05|1840.55|1840.86|1839.36|0
1601965500000|2020-10-06 06:25:00|1842.05|1840.55|1842.11|1840.61|1842.59|1841.09|1841.65|1840.15|0
1601965800000|2020-10-06 06:30:00|1842.1|1840.6|1843.89|1842.49|1844.27|1842.87|1842.09|1840.59|52
1601966100000|2020-10-06 06:35:00|1844.02|1842.62|1842.14|1840.74|1844.02|1842.62|1841.14|1839.74|13
1601966400000|2020-10-06 06:40:00|1842.27|1840.87|1842.89|1841.49|1843.02|1841.62|1842.14|1840.74|3
1601966700000|2020-10-06 06:45:00|1843.02|1841.62|1844.02|1842.62|1844.27|1842.87|1843.02|1841.62|24
1601967000000|2020-10-06 06:50:00|1843.89|1842.49|1844.77|1843.37|1844.77|1843.37|1842.89|1841.49|25
1601967300000|2020-10-06 06:55:00|1844.43|1842.93|1845.44|1843.94|1845.92|1844.42|1844.42|1842.92|0
1601967600000|2020-10-06 07:00:00|1845.41|1843.91|1845.82|1845.32|1848.32|1847.82|1844.19|1843.69|4161
1601967900000|2020-10-06 07:05:00|1845.69|1845.19|1847.07|1846.57|1847.82|1847.32|1844.19|1843.69|3852
1601968200000|2020-10-06 07:10:00|1846.94|1846.44|1844.57|1844.07|1847.44|1846.94|1842.57|1842.07|3134
1601968500000|2020-10-06 07:15:00|1844.44|1843.94|1844.57|1844.07|1845.07|1844.57|1840.32|1839.82|2036
1601968800000|2020-10-06 07:20:00|1844.44|1843.94|1845.82|1845.32|1846.32|1845.82|1843.57|1843.07|1230
1601969100000|2020-10-06 07:25:00|1845.94|1845.44|1845.82|1845.32|1846.82|1846.32|1845.32|1844.82|1171
1601969400000|2020-10-06 07:30:00|1845.69|1845.19|1844.82|1844.32|1846.32|1845.82|1843.32|1842.82|1128
1601969700000|2020-10-06 07:35:00|1844.69|1844.19|1843.82|1843.32|1845.57|1845.07|1843.32|1842.82|847
1601970000000|2020-10-06 07:40:00|1843.99|1843.49|1845.24|1844.74|1847.11|1846.61|1843.99|1843.49|963
1601970300000|2020-10-06 07:45:00|1845.11|1844.61|1844.49|1843.99|1845.99|1845.49|1844.24|1843.74|806
1601970600000|2020-10-06 07:50:00|1844.61|1844.11|1843.49|1842.99|1845.24|1844.74|1842.99|1842.49|850
1601970900000|2020-10-06 07:55:00|1843.74|1843.24|1846.24|1845.74|1846.49|1845.99|1843.24|1842.74|1403
1601971200000|2020-10-06 08:00:00|1845.99|1845.49|1840.24|1839.74|1846.49|1845.99|1839.99|1839.49|2091
1601971500000|2020-10-06 08:05:00|1839.99|1839.49|1837.49|1836.99|1840.49|1839.99|1837.49|1836.99|1574
1601971800000|2020-10-06 08:10:00|1837.74|1837.24|1836.74|1836.24|1838.24|1837.74|1836.49|1835.99|1582
1601972100000|2020-10-06 08:15:00|1836.61|1836.11|1837.49|1836.99|1838.74|1838.24|1835.99|1835.49|1504
1601972400000|2020-10-06 08:20:00|1837.36|1836.86|1838.24|1837.74|1838.74|1838.24|1834.99|1834.49|1663
1601972700000|2020-10-06 08:25:00|1837.99|1837.49|1838.74|1838.24|1838.86|1838.36|1836.74|1836.24|551
1601973000000|2020-10-06 08:30:00|1838.61|1838.11|1838.99|1838.49|1839.36|1838.86|1837.99|1837.49|754
1601973300000|2020-10-06 08:35:00|1839.24|1838.74|1837.24|1836.74|1839.49|1838.99|1836.99|1836.49|365
1601973600000|2020-10-06 08:40:00|1837.11|1836.61|1836.49|1835.99|1837.11|1836.61|1835.11|1834.61|708
1601973900000|2020-10-06 08:45:00|1836.36|1835.86|1835.99|1835.49|1836.99|1836.49|1835.49|1834.99|517
1601974200000|2020-10-06 08:50:00|1836.24|1835.74|1836.24|1835.74|1836.49|1835.99|1835.61|1835.11|481
1601974500000|2020-10-06 08:55:00|1836.11|1835.61|1835.49|1834.99|1836.24|1835.74|1833.99|1833.49|695
1601974800000|2020-10-06 09:00:00|1835.36|1834.86|1834.49|1833.99|1835.36|1834.86|1833.74|1833.24|1062
1601975100000|2020-10-06 09:05:00|1834.36|1833.86|1834.24|1833.74|1834.86|1834.36|1833.24|1832.74|870
1601975400000|2020-10-06 09:10:00|1834.11|1833.61|1836.74|1836.24|1836.74|1836.24|1833.99|1833.49|1035
1601975700000|2020-10-06 09:15:00|1836.61|1836.11|1834.99|1834.49|1836.99|1836.49|1834.99|1834.49|355
1601976000000|2020-10-06 09:20:00|1834.86|1834.36|1835.11|1834.61|1835.74|1835.24|1833.74|1833.24|537
1601976300000|2020-10-06 09:25:00|1834.99|1834.49|1837.11|1836.61|1837.24|1836.74|1834.99|1834.49|430
1601976600000|2020-10-06 09:30:00|1836.99|1836.49|1837.36|1836.86|1837.74|1837.24|1836.61|1836.11|341
1601976900000|2020-10-06 09:35:00|1837.49|1836.99|1836.74|1836.24|1838.24|1837.74|1836.74|1836.24|365
1601977200000|2020-10-06 09:40:00|1836.86|1836.36|1836.99|1836.49|1837.24|1836.74|1836.74|1836.24|153
1601977500000|2020-10-06 09:45:00|1837.11|1836.61|1839.99|1839.49|1840.11|1839.61|1837.11|1836.61|973
1601977800000|2020-10-06 09:50:00|1839.86|1839.36|1839.36|1838.86|1840.49|1839.99|1838.99|1838.49|621
1601978100000|2020-10-06 09:55:00|1839.49|1838.99|1839.24|1838.74|1839.74|1839.24|1838.99|1838.49|213
1601978400000|2020-10-06 10:00:00|1839.36|1838.86|1838.86|1838.36|1839.49|1838.99|1837.86|1837.36|579
1601978700000|2020-10-06 10:05:00|1838.99|1838.49|1840.24|1839.74|1840.74|1840.24|1838.74|1838.24|330
1601979000000|2020-10-06 10:10:00|1840.49|1839.99|1842.49|1841.99|1842.49|1841.99|1840.49|1839.99|380
1601979300000|2020-10-06 10:15:00|1842.74|1842.24|1842.99|1842.49|1843.49|1842.99|1842.24|1841.74|502
1601979600000|2020-10-06 10:20:00|1843.11|1842.61|1844.49|1843.99|1844.49|1843.99|1842.99|1842.49|389
1601979900000|2020-10-06 10:25:00|1844.36|1843.86|1844.49|1843.99|1845.49|1844.99|1844.36|1843.86|611
1601980200000|2020-10-06 10:30:00|1844.61|1844.11|1845.24|1844.74|1845.49|1844.99|1843.74|1843.24|372
1601980500000|2020-10-06 10:35:00|1845.36|1844.86|1845.74|1845.24|1846.24|1845.74|1845.24|1844.74|391
1601980800000|2020-10-06 10:40:00|1845.61|1845.11|1846.36|1845.86|1846.74|1846.24|1845.49|1844.99|338
1601981100000|2020-10-06 10:45:00|1846.49|1845.99|1847.24|1846.74|1847.36|1846.86|1845.86|1845.36|353
1601981400000|2020-10-06 10:50:00|1847.11|1846.61|1845.49|1844.99|1847.49|1846.99|1845.36|1844.86|532
1601981700000|2020-10-06 10:55:00|1845.61|1845.11|1846.24|1845.74|1846.49|1845.99|1844.11|1843.61|1064
1601982000000|2020-10-06 11:00:00|1846.49|1845.99|1847.61|1847.11|1847.86|1847.36|1846.24|1845.74|365
1601982300000|2020-10-06 11:05:00|1847.49|1846.99|1846.49|1845.99|1847.74|1847.24|1845.99|1845.49|291
1601982600000|2020-10-06 11:10:00|1846.61|1846.11|1846.74|1846.24|1847.74|1847.24|1846.11|1845.61|203
1601982900000|2020-10-06 11:15:00|1846.86|1846.36|1847.99|1847.49|1847.99|1847.49|1846.74|1846.24|243
1601983200000|2020-10-06 11:20:00|1848.11|1847.61|1848.99|1848.49|1849.49|1848.99|1847.74|1847.24|887
1601983500000|2020-10-06 11:25:00|1848.86|1848.36|1850.99|1850.49|1851.49|1850.99|1848.49|1847.99|880
1601983800000|2020-10-06 11:30:00|1851.11|1850.61|1850.86|1850.36|1851.49|1850.99|1850.49|1849.99|844
1601984100000|2020-10-06 11:35:00|1850.99|1850.49|1851.99|1851.49|1852.74|1852.24|1850.99|1850.49|737
1601984400000|2020-10-06 11:40:00|1852.19|1851.69|1852.19|1851.69|1852.44|1851.94|1851.44|1850.94|692
1601984700000|2020-10-06 11:45:00|1852.44|1851.94|1851.81|1851.31|1852.94|1852.44|1851.44|1850.94|478
1601985000000|2020-10-06 11:50:00|1851.94|1851.44|1851.69|1851.19|1852.06|1851.56|1850.94|1850.44|530
1601985300000|2020-10-06 11:55:00|1851.81|1851.31|1851.19|1850.69|1851.94|1851.44|1850.94|1850.44|506
1601985600000|2020-10-06 12:00:00|1851.06|1850.56|1850.69|1850.19|1851.19|1850.69|1849.69|1849.19|870
1601985900000|2020-10-06 12:05:00|1850.81|1850.31|1851.06|1850.56|1851.69|1851.19|1850.69|1850.19|521
1601986200000|2020-10-06 12:10:00|1851.19|1850.69|1851.19|1850.69|1852.81|1852.31|1850.44|1849.94|977
1601986500000|2020-10-06 12:15:00|1851.44|1850.94|1849.81|1849.31|1851.44|1850.94|1848.69|1848.19|1563
1601986800000|2020-10-06 12:20:00|1849.94|1849.44|1850.81|1850.31|1851.44|1850.94|1849.94|1849.44|642
1601987100000|2020-10-06 12:25:00|1850.69|1850.19|1849.44|1848.94|1850.69|1850.19|1848.94|1848.44|356
1601987400000|2020-10-06 12:30:00|1849.56|1849.06|1850.69|1850.19|1851.94|1851.44|1849.19|1848.69|649
1601987700000|2020-10-06 12:35:00|1850.81|1850.31|1850.81|1850.31|1851.44|1850.94|1850.44|1849.94|300
1601988000000|2020-10-06 12:40:00|1850.94|1850.44|1851.44|1850.94|1851.56|1851.06|1850.31|1849.81|615
1601988300000|2020-10-06 12:45:00|1851.19|1850.69|1851.69|1851.19|1852.19|1851.69|1851.19|1850.69|384
1601988600000|2020-10-06 12:50:00|1851.56|1851.06|1851.69|1851.19|1852.94|1852.44|1851.19|1850.69|313
1601988900000|2020-10-06 12:55:00|1851.56|1851.06|1854.94|1854.44|1855.06|1854.56|1851.56|1851.06|1230
1601989200000|2020-10-06 13:00:00|1855.06|1854.56|1854.44|1853.94|1856.44|1855.94|1853.69|1853.19|1579
1601989500000|2020-10-06 13:05:00|1854.56|1854.06|1852.44|1851.94|1854.69|1854.19|1852.44|1851.94|729
1601989800000|2020-10-06 13:10:00|1852.56|1852.06|1851.69|1851.19|1852.94|1852.44|1851.19|1850.69|1051
1601990100000|2020-10-06 13:15:00|1851.56|1851.06|1852.44|1851.94|1852.81|1852.31|1851.44|1850.94|687
1601990400000|2020-10-06 13:20:00|1852.31|1851.81|1850.69|1850.19|1852.94|1852.44|1850.69|1850.19|818
1601990700000|2020-10-06 13:25:00|1850.44|1849.94|1849.69|1849.19|1850.44|1849.94|1849.06|1848.56|760
1601991000000|2020-10-06 13:30:00|1849.56|1849.06|1849.44|1848.94|1850.44|1849.94|1848.69|1848.19|968
1601991300000|2020-10-06 13:35:00|1849.19|1848.69|1845.94|1845.44|1849.44|1848.94|1845.94|1845.44|1098
1601991600000|2020-10-06 13:40:00|1846.19|1845.69|1845.94|1845.44|1847.19|1846.69|1845.94|1845.44|1415
1601991900000|2020-10-06 13:45:00|1846.19|1845.69|1844.69|1844.19|1846.44|1845.94|1844.44|1843.94|1067
1601992200000|2020-10-06 13:50:00|1844.56|1844.06|1843.19|1842.69|1845.19|1844.69|1843.19|1842.69|929
1601992500000|2020-10-06 13:55:00|1843.31|1842.81|1847.06|1846.56|1847.19|1846.69|1843.19|1842.69|1110
1601992800000|2020-10-06 14:00:00|1847.19|1846.69|1846.69|1846.19|1848.44|1847.94|1846.19|1845.69|1111
1601993100000|2020-10-06 14:05:00|1846.81|1846.31|1846.69|1846.19|1846.94|1846.44|1845.44|1844.94|842
1601993400000|2020-10-06 14:10:00|1846.36|1845.86|1847.36|1846.86|1847.61|1847.11|1845.61|1845.11|705
1601993700000|2020-10-06 14:15:00|1847.48|1846.98|1848.61|1848.11|1848.86|1848.36|1847.11|1846.61|1014
1601994000000|2020-10-06 14:20:00|1848.73|1848.23|1846.61|1846.11|1849.11|1848.61|1846.36|1845.86|3708
1601994300000|2020-10-06 14:25:00|1846.48|1845.98|1846.86|1846.36|1847.11|1846.61|1846.36|1845.86|807
1601994600000|2020-10-06 14:30:00|1846.73|1846.23|1846.36|1845.86|1847.23|1846.73|1845.98|1845.48|866
1601994900000|2020-10-06 14:35:00|1846.48|1845.98|1846.73|1846.23|1847.23|1846.73|1845.98|1845.48|643
1601995200000|2020-10-06 14:40:00|1846.86|1846.36|1845.61|1845.11|1848.86|1848.36|1844.11|1843.61|1402
1601995500000|2020-10-06 14:45:00|1845.48|1844.98|1845.23|1844.73|1847.11|1846.61|1845.11|1844.61|706
1601995800000|2020-10-06 14:50:00|1845.36|1844.86|1845.36|1844.86|1846.36|1845.86|1844.86|1844.36|680
1601996100000|2020-10-06 14:55:00|1845.11|1844.61|1844.36|1843.86|1845.98|1845.48|1844.36|1843.86|802
1601996400000|2020-10-06 15:00:00|1844.48|1843.98|1845.36|1844.86|1845.61|1845.11|1843.86|1843.36|1046
1601996700000|2020-10-06 15:05:00|1845.48|1844.98|1845.11|1844.61|1845.48|1844.98|1844.11|1843.61|982
1601997000000|2020-10-06 15:10:00|1845.23|1844.73|1844.36|1843.86|1845.23|1844.73|1843.61|1843.11|901
1601997300000|2020-10-06 15:15:00|1844.11|1843.61|1843.61|1843.11|1844.98|1844.48|1843.36|1842.86|1271
1601997600000|2020-10-06 15:20:00|1843.36|1842.86|1842.17|1840.67|1844.11|1843.61|1841.61|1840.21|2345
1601997900000|2020-10-06 15:25:00|1842.16|1840.66|1843.33|1841.83|1843.83|1842.33|1841.59|1840.09|816
1601998200000|2020-10-06 15:30:00|1843.32|1841.82|1840.31|1838.91|1843.32|1841.82|1833.31|1831.91|923
1601998500000|2020-10-06 15:35:00|1840.06|1838.66|1840.56|1839.16|1840.93|1839.53|1838.81|1837.41|374
1601998800000|2020-10-06 15:40:00|1840.43|1839.03|1840.31|1838.91|1840.56|1839.16|1840.06|1838.66|68
1601999100000|2020-10-06 15:45:00|1840.43|1839.03|1840.31|1838.91|1840.43|1839.03|1840.18|1838.78|18
1601999400000|2020-10-06 15:50:00|1840.18|1838.78|1838.06|1836.66|1840.18|1838.78|1838.06|1836.66|1536
1601999700000|2020-10-06 15:55:00|1837.93|1836.53|1838.52|1837.02|1839.93|1838.53|1837.93|1836.53|12
1602000000000|2020-10-06 16:00:00|1838.5|1837|1839.84|1838.34|1840.31|1838.81|1838.5|1837|0
1602000300000|2020-10-06 16:05:00|1839.83|1838.33|1840.47|1838.97|1840.49|1838.99|1839.77|1838.27|0
1602000600000|2020-10-06 16:10:00|1840.46|1838.96|1841.04|1839.54|1841.06|1839.56|1840.44|1838.94|0
1602000900000|2020-10-06 16:15:00|1841.06|1839.56|1841.01|1839.51|1841.09|1839.59|1840.98|1839.48|0
1602001200000|2020-10-06 16:20:00|1841.02|1839.52|1841.84|1840.34|1841.84|1840.34|1840.48|1838.98|0
1602001500000|2020-10-06 16:25:00|1841.86|1840.36|1841.35|1839.85|1841.88|1840.38|1840.87|1839.37|0
1602001800000|2020-10-06 16:30:00|1841.36|1839.86|1840.83|1839.33|1841.39|1839.89|1840.83|1839.33|0
1602002100000|2020-10-06 16:35:00|1840.81|1839.31|1841.87|1840.37|1841.9|1840.4|1840.8|1839.3|0
1602002400000|2020-10-06 16:40:00|1841.85|1840.35|1842.46|1840.96|1842.6|1841.1|1841.84|1840.34|0
1602002700000|2020-10-06 16:45:00|1842.47|1840.97|1844.15|1842.65|1844.62|1843.12|1842.47|1840.97|0
1602003000000|2020-10-06 16:50:00|1844.17|1842.67|1845.1|1843.6|1845.21|1843.71|1844.14|1842.64|0
1602003300000|2020-10-06 16:55:00|1845.08|1843.58|1844.63|1843.13|1845.1|1843.6|1844.55|1843.05|0
1602003600000|2020-10-06 17:00:00|1844.64|1843.14|1843.63|1842.13|1844.67|1843.17|1843.63|1842.13|0
1602003900000|2020-10-06 17:05:00|1843.64|1842.14|1845.93|1844.43|1845.95|1844.45|1843.64|1842.14|0
1602004200000|2020-10-06 17:10:00|1845.95|1844.45|1845.92|1844.42|1846.41|1844.91|1845.4|1843.9|0
1602004500000|2020-10-06 17:15:00|1845.9|1844.4|1845.92|1844.42|1846.38|1844.88|1845.87|1844.37|0
1602004800000|2020-10-06 17:20:00|1845.91|1844.41|1845.39|1843.89|1846.53|1845.03|1845.36|1843.86|0
1602005100000|2020-10-06 17:25:00|1845.37|1843.87|1845.33|1843.83|1845.88|1844.38|1845.33|1843.83|0
1602005400000|2020-10-06 17:30:00|1845.35|1843.85|1845.37|1843.87|1845.88|1844.38|1845.32|1843.82|0
1602005700000|2020-10-06 17:35:00|1845.36|1843.86|1845.35|1843.85|1845.4|1843.9|1845.31|1843.81|0
1602006000000|2020-10-06 17:40:00|1845.34|1843.84|1844.88|1843.38|1845.95|1844.45|1844.58|1843.08|0
1602006300000|2020-10-06 17:45:00|1844.9|1843.4|1844.2|1842.7|1845.39|1843.89|1843.71|1842.21|0
1602006600000|2020-10-06 17:50:00|1844.22|1842.72|1844.7|1843.2|1844.77|1843.27|1843.68|1842.18|0
1602006900000|2020-10-06 17:55:00|1844.71|1843.21|1844.73|1843.23|1844.77|1843.27|1844.19|1842.69|0
1602007200000|2020-10-06 18:00:00|1844.74|1843.24|1845.22|1843.72|1845.23|1843.73|1844.66|1843.16|0
1602007500000|2020-10-06 18:05:00|1845.23|1843.73|1845.28|1843.78|1846.82|1845.32|1845.2|1843.7|0
1602007800000|2020-10-06 18:10:00|1845.26|1843.76|1845.91|1844.41|1845.92|1844.42|1844.73|1843.23|0
1602008100000|2020-10-06 18:15:00|1845.89|1844.39|1846.17|1844.67|1846.46|1844.96|1845.85|1844.35|0
1602008400000|2020-10-06 18:20:00|1846.1|1844.6|1847.44|1845.94|1847.44|1845.94|1845.92|1844.42|0
1602008700000|2020-10-06 18:25:00|1847.42|1845.92|1847.39|1845.89|1847.5|1846|1846.86|1845.36|0
1602009000000|2020-10-06 18:30:00|1847.4|1845.9|1847.76|1846.26|1848.53|1847.03|1846.94|1845.44|0
1602009300000|2020-10-06 18:35:00|1847.83|1846.33|1848.07|1846.57|1848.62|1847.12|1847.49|1845.99|0
1602009600000|2020-10-06 18:40:00|1848.06|1846.56|1848.77|1847.27|1849.24|1847.74|1848.04|1846.54|0
1602009900000|2020-10-06 18:45:00|1848.78|1847.28|1842.74|1841.24|1849.34|1847.84|1842.2|1840.7|0
1602010200000|2020-10-06 18:50:00|1842.77|1841.27|1831.05|1829.55|1843.23|1841.73|1831|1829.5|0
1602010500000|2020-10-06 18:55:00|1831.02|1829.52|1834.34|1832.84|1835.7|1834.2|1828.47|1826.97|0
1602010800000|2020-10-06 19:00:00|1834.33|1832.83|1830.87|1829.37|1834.33|1832.83|1829.81|1828.31|0
1602011100000|2020-10-06 19:05:00|1830.83|1829.33|1830.6|1829.1|1831.94|1830.44|1826.4|1824.9|0
1602011400000|2020-10-06 19:10:00|1830.53|1829.03|1832.09|1830.59|1833.14|1831.64|1829.15|1827.65|0
1602011700000|2020-10-06 19:15:00|1832.08|1830.58|1829.98|1828.48|1833.74|1832.24|1829.46|1827.96|0
1602012000000|2020-10-06 19:20:00|1829.99|1828.49|1828.71|1827.21|1831.54|1830.04|1828.71|1827.21|0
1602012300000|2020-10-06 19:25:00|1828.7|1827.2|1832.28|1830.78|1832.56|1831.06|1828.19|1826.69|0
1602012600000|2020-10-06 19:30:00|1832.44|1830.94|1835.03|1833.53|1835.84|1834.34|1831.34|1829.84|0
1602012900000|2020-10-06 19:35:00|1834.89|1833.39|1831.93|1830.43|1834.98|1833.48|1831.55|1830.05|0
1602013200000|2020-10-06 19:40:00|1832.09|1830.59|1830.34|1828.84|1832.62|1831.12|1829.85|1828.35|0
1602013500000|2020-10-06 19:45:00|1830.2|1828.7|1827.63|1826.13|1830.89|1829.39|1825.88|1824.38|0
1602013800000|2020-10-06 19:50:00|1827.57|1826.07|1827.44|1825.94|1827.59|1826.09|1825.08|1823.58|0
1602014100000|2020-10-06 19:55:00|1827.46|1825.96|1828.02|1826.52|1829.12|1827.62|1826.94|1825.44|0
1602014400000|2020-10-06 20:00:00|1828.05|1826.55|1828.26|1826.76|1829.78|1828.28|1827.38|1825.88|0
1602014700000|2020-10-06 20:05:00|1828.24|1826.74|1827.37|1825.87|1829.95|1828.45|1827.16|1825.66|0
1602015000000|2020-10-06 20:10:00|1827.39|1825.89|1828.99|1827.49|1830.3|1828.8|1827.39|1825.89|0
1602015300000|2020-10-06 20:15:00|1828.97|1827.47|1828.34|1826.84|1828.97|1827.47|1828.3|1826.8|0
1602015600000|2020-10-06 20:20:00|1828.3|1826.8|1828.25|1826.75|1828.47|1826.97|1828.2|1826.7|0
1602015900000|2020-10-06 20:25:00|1828.38|1826.88|1828.26|1826.76|1828.43|1826.93|1828.22|1826.72|0
1602016200000|2020-10-06 20:30:00|1828.24|1826.74|1825.74|1824.24|1829.15|1827.65|1825.72|1824.22|0
1602016500000|2020-10-06 20:35:00|1825.82|1824.32|1825.02|1823.52|1825.82|1824.32|1824.64|1823.14|0
1602016800000|2020-10-06 20:40:00|1825|1823.5|1824.94|1823.44|1825.12|1823.62|1824.44|1822.94|0
1602017100000|2020-10-06 20:45:00|1824.95|1823.45|1822.87|1821.37|1825.04|1823.54|1822.69|1821.19|0
1602017400000|2020-10-06 20:50:00|1822.89|1821.39|1821.77|1820.27|1823.19|1821.69|1820.78|1819.28|0
1602017700000|2020-10-06 20:55:00|1821.75|1820.25|1821.62|1820.12|1822.02|1820.52|1820.32|1818.82|0
1602018000000|2020-10-06 21:00:00|1821.66|1820.16|1823.56|1822.06|1823.68|1822.18|1821.53|1820.03|0
1602018300000|2020-10-06 21:05:00|1823.6|1822.1|1823.89|1822.39|1823.97|1822.47|1823.56|1822.06|0
1602018600000|2020-10-06 21:10:00|1823.97|1822.47|1824.05|1822.55|1824.6|1823.1|1823.8|1822.3|0
1602018900000|2020-10-06 21:15:00|1824.13|1822.63|1824.35|1822.85|1824.35|1822.85|1824.13|1822.63|0
1602019200000|2020-10-06 21:20:00|1824.22|1822.72|1824.4|1822.9|1824.45|1822.95|1824.14|1822.64|0
1602019500000|2020-10-06 21:25:00|1824.36|1822.86|1824.39|1822.89|1824.48|1822.98|1824.27|1822.77|0
1602019800000|2020-10-06 21:30:00|1824.48|1822.98|1824.48|1822.98|1824.56|1823.06|1824.39|1822.89|0
1602020100000|2020-10-06 21:35:00|1824.52|1823.02|1824.81|1823.31|1824.87|1823.37|1824.52|1823.02|0
1602020400000|2020-10-06 21:40:00|1824.77|1823.27|1824.86|1823.36|1824.86|1823.36|1824.77|1823.27|0
1602020700000|2020-10-06 21:45:00|1824.94|1823.44|1824.77|1823.27|1824.94|1823.44|1824.69|1823.19|0
1602021000000|2020-10-06 21:50:00|1824.9|1823.4|1824.78|1823.28|1824.94|1823.44|1824.78|1823.28|0
1602021300000|2020-10-06 21:55:00|1824.87|1823.37|1825.12|1823.62|1825.12|1823.62|1824.78|1823.28|0
1602021600000|2020-10-06 22:00:00|1825.37|1823.87|1825.95|1824.45|1826.31|1824.81|1823.13|1821.63|0
1602021900000|2020-10-06 22:05:00|1825.97|1824.47|1825.7|1824.2|1826.35|1824.85|1824.72|1823.22|0
1602022200000|2020-10-06 22:10:00|1825.71|1824.21|1826.22|1824.72|1826.32|1824.82|1825.55|1824.05|0
1602022500000|2020-10-06 22:15:00|1826.24|1824.74|1826.81|1825.31|1826.87|1825.37|1825.74|1824.24|0
1602022800000|2020-10-06 22:20:00|1826.83|1825.33|1826.48|1824.98|1827.13|1825.63|1826.02|1824.52|0
1602023100000|2020-10-06 22:25:00|1826.49|1824.99|1826.17|1824.67|1826.64|1825.14|1825.97|1824.47|0
1602023400000|2020-10-06 22:30:00|1826.19|1824.69|1826.62|1825.12|1827.61|1826.11|1826.19|1824.69|0
1602023700000|2020-10-06 22:35:00|1826.63|1825.13|1826.82|1825.32|1827.4|1825.9|1826.36|1824.86|0
1602024000000|2020-10-06 22:40:00|1826.83|1825.33|1827.03|1825.53|1827.39|1825.89|1826.49|1824.99|0
1602024300000|2020-10-06 22:45:00|1827.04|1825.54|1825.11|1823.61|1827.19|1825.69|1824.75|1823.25|0
1602024600000|2020-10-06 22:50:00|1825.09|1823.59|1822.59|1821.09|1825.42|1823.92|1822.58|1821.08|0
1602024900000|2020-10-06 22:55:00|1822.64|1821.14|1824.03|1822.53|1824.44|1822.94|1821.76|1820.26|0
1602025200000|2020-10-06 23:00:00|1824|1822.5|1825.89|1824.39|1826.2|1824.7|1823.36|1821.86|0
1602025500000|2020-10-06 23:05:00|1825.88|1824.38|1825.11|1823.61|1825.99|1824.49|1824.44|1822.94|0
1602025800000|2020-10-06 23:10:00|1825.1|1823.6|1825.43|1823.93|1825.48|1823.98|1823.87|1822.37|0
1602026100000|2020-10-06 23:15:00|1825.44|1823.94|1826.26|1824.76|1827.04|1825.54|1825.17|1823.67|0
1602026400000|2020-10-06 23:20:00|1826.28|1824.78|1827.29|1825.79|1827.29|1825.79|1826.26|1824.76|0
1602026700000|2020-10-06 23:25:00|1827.27|1825.77|1826.62|1825.12|1827.71|1826.21|1826.51|1825.01|0
1602027000000|2020-10-06 23:30:00|1826.63|1825.13|1827.14|1825.64|1827.39|1825.89|1826.26|1824.76|0
1602027300000|2020-10-06 23:35:00|1827.2|1825.7|1826.12|1824.62|1828.38|1826.88|1825.65|1824.15|0
1602027600000|2020-10-06 23:40:00|1826.13|1824.63|1827.87|1826.37|1827.93|1826.43|1826.06|1824.56|0
1602027900000|2020-10-06 23:45:00|1827.79|1826.29|1828.68|1827.18|1829.34|1827.84|1827.79|1826.29|0
1602028200000|2020-10-06 23:50:00|1828.69|1827.19|1828.16|1826.66|1828.99|1827.49|1827.84|1826.34|0
1602028500000|2020-10-06 23:55:00|1828.18|1826.68|1827.59|1826.09|1828.26|1826.76|1827.49|1825.99|0
1602028800000|2020-10-07 00:00:00|1827.61|1826.11|1828.04|1826.54|1828.36|1826.86|1826.91|1825.41|0
1602029100000|2020-10-07 00:05:00|1828.02|1826.52|1828.91|1827.41|1828.91|1827.41|1827.42|1825.92|0
1602029400000|2020-10-07 00:10:00|1828.89|1827.39|1829.25|1827.75|1829.76|1828.26|1828.62|1827.12|0
1602029700000|2020-10-07 00:15:00|1829.24|1827.74|1831.27|1829.77|1831.74|1830.24|1828.84|1827.34|0
1602030000000|2020-10-07 00:20:00|1831.42|1829.92|1831.17|1829.67|1831.74|1830.24|1830.66|1829.16|0
1602030300000|2020-10-07 00:25:00|1831.18|1829.68|1830.66|1829.16|1831.66|1830.16|1830.14|1828.64|0
1602030600000|2020-10-07 00:30:00|1830.65|1829.15|1830.14|1828.64|1830.68|1829.18|1830.11|1828.61|0
1602030900000|2020-10-07 00:35:00|1830.13|1828.63|1829.13|1827.63|1830.14|1828.64|1829.09|1827.59|0
1602031200000|2020-10-07 00:40:00|1829.14|1827.64|1830.19|1828.69|1830.2|1828.7|1829.13|1827.63|0
1602031500000|2020-10-07 00:45:00|1830.17|1828.67|1830.13|1828.63|1831.14|1829.64|1830.08|1828.58|0
1602031800000|2020-10-07 00:50:00|1830.14|1828.64|1830.11|1828.61|1830.65|1829.15|1829.63|1828.13|0
1602032100000|2020-10-07 00:55:00|1830.1|1828.6|1830.87|1829.37|1831.13|1829.63|1830.1|1828.6|0
1602032400000|2020-10-07 01:00:00|1830.79|1829.29|1829.06|1827.56|1830.79|1829.29|1828.04|1826.54|0
1602032700000|2020-10-07 01:05:00|1829.07|1827.57|1829.06|1827.56|1830.06|1828.56|1829.06|1827.56|0
1602033000000|2020-10-07 01:10:00|1829.07|1827.57|1829.56|1828.06|1830.09|1828.59|1829.07|1827.57|0
1602033300000|2020-10-07 01:15:00|1829.58|1828.08|1831.65|1830.15|1831.66|1830.16|1829.56|1828.06|0
1602033600000|2020-10-07 01:20:00|1831.66|1830.16|1831.57|1830.07|1831.83|1830.33|1831.1|1829.6|0
1602033900000|2020-10-07 01:25:00|1831.58|1830.08|1830.57|1829.07|1831.59|1830.09|1830.29|1828.79|0
1602034200000|2020-10-07 01:30:00|1830.56|1829.06|1829.79|1828.29|1830.56|1829.06|1829.01|1827.51|0
1602034500000|2020-10-07 01:35:00|1829.86|1828.36|1830.05|1828.55|1830.56|1829.06|1829.29|1827.79|0
1602034800000|2020-10-07 01:40:00|1830.06|1828.56|1830.07|1828.57|1830.54|1829.04|1829.55|1828.05|0
1602035100000|2020-10-07 01:45:00|1830.14|1828.64|1832.02|1830.52|1832.02|1830.52|1830.14|1828.64|0
1602035400000|2020-10-07 01:50:00|1832.03|1830.53|1832.03|1830.53|1832.03|1830.53|1831.94|1830.44|0
1602035700000|2020-10-07 01:55:00|1832.04|1830.54|1834.32|1832.82|1835.3|1833.8|1832.04|1830.54|0
1602036000000|2020-10-07 02:00:00|1834.31|1832.81|1836.04|1834.54|1836.62|1835.12|1834.31|1832.81|0
1602036300000|2020-10-07 02:05:00|1836.05|1834.55|1835.51|1834.01|1836.05|1834.55|1834.57|1833.07|0
1602036600000|2020-10-07 02:10:00|1835.52|1834.02|1834.97|1833.47|1835.52|1834.02|1834.48|1832.98|0
1602036900000|2020-10-07 02:15:00|1834.96|1833.46|1836.03|1834.53|1837.97|1836.47|1834.51|1833.01|0
1602037200000|2020-10-07 02:20:00|1836.02|1834.52|1833.78|1832.28|1836.03|1834.53|1833.27|1831.77|0
1602037500000|2020-10-07 02:25:00|1833.77|1832.27|1833.79|1832.29|1834.83|1833.33|1833.26|1831.76|0
1602037800000|2020-10-07 02:30:00|1833.78|1832.28|1833.26|1831.76|1834.31|1832.81|1832.73|1831.23|0
1602038100000|2020-10-07 02:35:00|1833.27|1831.77|1834.04|1832.54|1834.28|1832.78|1832.76|1831.26|0
1602038400000|2020-10-07 02:40:00|1834.03|1832.53|1832.03|1830.53|1834.04|1832.54|1831.69|1830.19|0
1602038700000|2020-10-07 02:45:00|1832.19|1830.69|1833.77|1832.27|1833.78|1832.28|1831.72|1830.22|0
1602039000000|2020-10-07 02:50:00|1833.78|1832.28|1833.74|1832.24|1834.3|1832.8|1833.25|1831.75|0
1602039300000|2020-10-07 02:55:00|1833.75|1832.25|1832.79|1831.29|1834.3|1832.8|1832.79|1831.29|0
1602039600000|2020-10-07 03:00:00|1832.8|1831.3|1833.83|1832.33|1834.34|1832.84|1832.8|1831.3|0
1602039900000|2020-10-07 03:05:00|1833.85|1832.35|1834.55|1833.05|1834.81|1833.31|1833.83|1832.33|0
1602040200000|2020-10-07 03:10:00|1834.63|1833.13|1834.8|1833.3|1834.82|1833.32|1833.83|1832.33|0
1602040500000|2020-10-07 03:15:00|1834.65|1833.15|1834.27|1832.77|1834.8|1833.3|1833.74|1832.24|0
1602040800000|2020-10-07 03:20:00|1834.12|1832.62|1833.7|1832.2|1834.27|1832.77|1832.64|1831.14|0
1602041100000|2020-10-07 03:25:00|1833.69|1832.19|1834.48|1832.98|1834.75|1833.25|1833.69|1832.19|0
1602041400000|2020-10-07 03:30:00|1834.71|1833.21|1835.2|1833.7|1835.22|1833.72|1834.25|1832.75|0
1602041700000|2020-10-07 03:35:00|1835.21|1833.71|1834.43|1832.93|1835.21|1833.71|1834.42|1832.92|0
1602042000000|2020-10-07 03:40:00|1834.5|1833|1835.2|1833.7|1835.21|1833.71|1834.5|1833|0
1602042300000|2020-10-07 03:45:00|1835.19|1833.69|1836.06|1834.56|1836.34|1834.84|1834.24|1832.74|0
1602042600000|2020-10-07 03:50:00|1836.04|1834.54|1835.32|1833.82|1836.07|1834.57|1835.05|1833.55|0
1602042900000|2020-10-07 03:55:00|1835.33|1833.83|1835.28|1833.78|1835.33|1833.83|1834.81|1833.31|0
1602043200000|2020-10-07 04:00:00|1835.29|1833.79|1835.31|1833.81|1835.78|1834.28|1834.81|1833.31|0
1602043500000|2020-10-07 04:05:00|1835.3|1833.8|1835.29|1833.79|1835.77|1834.27|1834.81|1833.31|0
1602043800000|2020-10-07 04:10:00|1835.28|1833.78|1835.29|1833.79|1835.29|1833.79|1835.27|1833.77|0
1602044100000|2020-10-07 04:15:00|1835.28|1833.78|1836.04|1834.54|1836.35|1834.85|1835.28|1833.78|0
1602044400000|2020-10-07 04:20:00|1835.97|1834.47|1836.15|1834.65|1836.71|1835.21|1835.79|1834.29|0
1602044700000|2020-10-07 04:25:00|1836.16|1834.66|1835.66|1834.16|1836.62|1835.12|1835.63|1834.13|0
1602045000000|2020-10-07 04:30:00|1835.65|1834.15|1834.78|1833.28|1836.12|1834.62|1834.27|1832.77|0
1602045300000|2020-10-07 04:35:00|1834.79|1833.29|1835.27|1833.77|1835.79|1834.29|1834.78|1833.28|0
1602045600000|2020-10-07 04:40:00|1835.28|1833.78|1835.79|1834.29|1835.83|1834.33|1835.28|1833.78|0
1602045900000|2020-10-07 04:45:00|1835.8|1834.3|1835.8|1834.3|1836.08|1834.58|1835.8|1834.3|0
1602046200000|2020-10-07 04:50:00|1835.79|1834.29|1835.21|1833.71|1835.83|1834.33|1835.2|1833.7|0
1602046500000|2020-10-07 04:55:00|1835.28|1833.78|1835.62|1834.12|1835.73|1834.23|1835.13|1833.63|0
1602046800000|2020-10-07 05:00:00|1835.55|1834.05|1835.14|1833.64|1835.64|1834.14|1835.09|1833.59|0
1602047100000|2020-10-07 05:05:00|1835.15|1833.65|1836.21|1834.71|1836.7|1835.2|1835.15|1833.65|0
1602047400000|2020-10-07 05:10:00|1836.18|1834.68|1836.23|1834.73|1836.46|1834.96|1836.15|1834.65|0
1602047700000|2020-10-07 05:15:00|1836.22|1834.72|1836.2|1834.7|1836.73|1835.23|1836.18|1834.68|0
1602048000000|2020-10-07 05:20:00|1836.19|1834.69|1835.13|1833.63|1836.2|1834.7|1834.6|1833.1|0
1602048300000|2020-10-07 05:25:00|1835.12|1833.62|1835.19|1833.69|1835.2|1833.7|1834.15|1832.65|0
1602048600000|2020-10-07 05:30:00|1835.2|1833.7|1835.1|1833.6|1835.22|1833.72|1834.63|1833.13|0
1602048900000|2020-10-07 05:35:00|1835.11|1833.61|1837.21|1835.71|1837.21|1835.71|1835.1|1833.6|0
1602049200000|2020-10-07 05:40:00|1837.22|1835.72|1839.03|1837.53|1839.61|1838.11|1837.22|1835.72|0
1602049500000|2020-10-07 05:45:00|1839.02|1837.52|1838.41|1836.91|1839.03|1837.53|1837.87|1836.37|0
1602049800000|2020-10-07 05:50:00|1838.39|1836.89|1837.88|1836.38|1838.39|1836.89|1837.37|1835.87|0
1602050100000|2020-10-07 05:55:00|1837.89|1836.39|1837.07|1835.57|1837.89|1836.39|1835.88|1834.38|0
1602050400000|2020-10-07 06:00:00|1837|1835.5|1835.91|1834.41|1837.37|1835.87|1835.4|1833.9|0
1602050700000|2020-10-07 06:05:00|1835.92|1834.42|1835.41|1833.91|1836.95|1835.45|1834.91|1833.41|0
1602051000000|2020-10-07 06:10:00|1835.4|1833.9|1836.83|1835.33|1837.07|1835.57|1835.15|1833.65|0
1602051300000|2020-10-07 06:15:00|1836.82|1835.32|1838.18|1836.68|1838.26|1836.76|1836.31|1834.81|0
1602051600000|2020-10-07 06:20:00|1838.02|1836.52|1837.16|1835.66|1838.26|1836.76|1836.68|1835.18|0
1602051900000|2020-10-07 06:25:00|1837.14|1835.64|1837.73|1836.23|1837.75|1836.25|1836.13|1834.63|0
1602052200000|2020-10-07 06:30:00|1837.75|1836.25|1837.93|1836.53|1838.93|1837.53|1835.06|1833.66|100
1602052500000|2020-10-07 06:35:00|1837.81|1836.41|1837.56|1836.16|1837.93|1836.53|1837.06|1835.66|28
1602052800000|2020-10-07 06:40:00|1837.68|1836.28|1837.68|1836.28|1838.18|1836.78|1837.43|1836.03|23
1602053100000|2020-10-07 06:45:00|1837.81|1836.41|1838.18|1836.78|1838.18|1836.78|1837.43|1836.03|7
1602053400000|2020-10-07 06:50:00|1838.06|1836.66|1837.93|1836.53|1838.18|1836.78|1837.31|1835.91|18
1602053700000|2020-10-07 06:55:00|1838.11|1836.61|1839.21|1837.71|1839.67|1838.17|1837.6|1836.1|0
1602054000000|2020-10-07 07:00:00|1839.23|1837.73|1844.11|1843.61|1845.61|1845.11|1836.98|1836.48|4065
1602054300000|2020-10-07 07:05:00|1844.36|1843.86|1848.11|1847.61|1848.86|1848.36|1843.36|1842.86|2615
1602054600000|2020-10-07 07:10:00|1848.36|1847.86|1847.48|1846.98|1849.61|1849.11|1846.86|1846.36|1651
1602054900000|2020-10-07 07:15:00|1847.61|1847.11|1846.11|1845.61|1848.61|1848.11|1845.48|1844.98|1314
1602055200000|2020-10-07 07:20:00|1846.36|1845.86|1847.61|1847.11|1848.61|1848.11|1845.36|1844.86|1121
1602055500000|2020-10-07 07:25:00|1846.98|1846.48|1849.36|1848.86|1849.61|1849.11|1846.36|1845.86|905
1602055800000|2020-10-07 07:30:00|1849.23|1848.73|1849.73|1849.23|1850.61|1850.11|1848.86|1848.36|684
1602056100000|2020-10-07 07:35:00|1849.86|1849.36|1847.11|1846.61|1849.86|1849.36|1847.11|1846.61|740
1602056400000|2020-10-07 07:40:00|1847.07|1846.57|1847.82|1847.32|1848.32|1847.82|1846.57|1846.07|747
1602056700000|2020-10-07 07:45:00|1847.94|1847.44|1847.82|1847.32|1848.57|1848.07|1846.07|1845.57|930
1602057000000|2020-10-07 07:50:00|1848.07|1847.57|1850.57|1850.07|1850.57|1850.07|1847.82|1847.32|1077
1602057300000|2020-10-07 07:55:00|1850.69|1850.19|1850.82|1850.32|1851.32|1850.82|1850.07|1849.57|987
1602057600000|2020-10-07 08:00:00|1850.69|1850.19|1848.82|1848.32|1850.69|1850.19|1848.57|1848.07|656
1602057900000|2020-10-07 08:05:00|1848.57|1848.07|1846.94|1846.44|1849.32|1848.82|1846.07|1845.57|827
1602058200000|2020-10-07 08:10:00|1847.07|1846.57|1845.32|1844.82|1847.07|1846.57|1844.57|1844.07|560
1602058500000|2020-10-07 08:15:00|1845.19|1844.69|1844.57|1844.07|1846.32|1845.82|1844.32|1843.82|501
1602058800000|2020-10-07 08:20:00|1844.44|1843.94|1845.32|1844.82|1845.32|1844.82|1842.69|1842.19|1041
1602059100000|2020-10-07 08:25:00|1845.07|1844.57|1844.07|1843.57|1845.57|1845.07|1843.82|1843.32|830
1602059400000|2020-10-07 08:30:00|1844.19|1843.69|1845.07|1844.57|1845.07|1844.57|1843.32|1842.82|622
1602059700000|2020-10-07 08:35:00|1844.94|1844.44|1847.07|1846.57|1847.57|1847.07|1844.57|1844.07|686
1602060000000|2020-10-07 08:40:00|1846.94|1846.44|1846.57|1846.07|1847.82|1847.32|1846.07|1845.57|373
1602060300000|2020-10-07 08:45:00|1846.32|1845.82|1846.32|1845.82|1847.32|1846.82|1845.94|1845.44|433
1602060600000|2020-10-07 08:50:00|1846.19|1845.69|1846.57|1846.07|1847.32|1846.82|1845.82|1845.32|395
1602060900000|2020-10-07 08:55:00|1846.44|1845.94|1847.07|1846.57|1847.44|1846.94|1846.07|1845.57|231
1602061200000|2020-10-07 09:00:00|1846.94|1846.44|1845.57|1845.07|1847.07|1846.57|1845.32|1844.82|404
1602061500000|2020-10-07 09:05:00|1845.82|1845.32|1844.57|1844.07|1845.82|1845.32|1844.32|1843.82|418
1602061800000|2020-10-07 09:10:00|1844.44|1843.94|1844.19|1843.69|1845.19|1844.69|1843.94|1843.44|575
1602062100000|2020-10-07 09:15:00|1844.07|1843.57|1843.82|1843.32|1844.57|1844.07|1843.57|1843.07|404
1602062400000|2020-10-07 09:20:00|1843.69|1843.19|1845.82|1845.32|1846.07|1845.57|1843.57|1843.07|456
1602062700000|2020-10-07 09:25:00|1845.69|1845.19|1845.32|1844.82|1845.82|1845.32|1844.57|1844.07|222
1602063000000|2020-10-07 09:30:00|1845.44|1844.94|1844.82|1844.32|1845.57|1845.07|1844.82|1844.32|247
1602063300000|2020-10-07 09:35:00|1844.94|1844.44|1846.32|1845.82|1846.44|1845.94|1844.82|1844.32|248
1602063600000|2020-10-07 09:40:00|1846.07|1845.57|1846.07|1845.57|1846.32|1845.82|1845.82|1845.32|263
1602063900000|2020-10-07 09:45:00|1845.82|1845.32|1845.07|1844.57|1845.82|1845.32|1844.82|1844.32|366
1602064200000|2020-10-07 09:50:00|1844.94|1844.44|1845.07|1844.57|1845.32|1844.82|1844.82|1844.32|185
1602064500000|2020-10-07 09:55:00|1844.94|1844.44|1844.07|1843.57|1844.94|1844.44|1843.82|1843.32|256
1602064800000|2020-10-07 10:00:00|1844.19|1843.69|1845.07|1844.57|1845.07|1844.57|1843.57|1843.07|224
1602065100000|2020-10-07 10:05:00|1844.94|1844.44|1843.69|1843.19|1845.32|1844.82|1843.57|1843.07|279
1602065400000|2020-10-07 10:10:00|1843.82|1843.32|1844.32|1843.82|1844.32|1843.82|1842.82|1842.32|325
1602065700000|2020-10-07 10:15:00|1844.19|1843.69|1843.82|1843.32|1845.19|1844.69|1843.57|1843.07|202
1602066000000|2020-10-07 10:20:00|1843.69|1843.19|1844.32|1843.82|1844.44|1843.94|1843.32|1842.82|261
1602066300000|2020-10-07 10:25:00|1844.44|1843.94|1843.82|1843.32|1844.57|1844.07|1843.57|1843.07|158
1602066600000|2020-10-07 10:30:00|1843.94|1843.44|1844.32|1843.82|1844.94|1844.44|1843.82|1843.32|158
1602066900000|2020-10-07 10:35:00|1844.19|1843.69|1842.82|1842.32|1844.32|1843.82|1842.57|1842.07|401
1602067200000|2020-10-07 10:40:00|1842.57|1842.07|1842.07|1841.57|1842.57|1842.07|1841.69|1841.19|297
1602067500000|2020-10-07 10:45:00|1841.94|1841.44|1843.44|1842.94|1843.57|1843.07|1841.82|1841.32|235
1602067800000|2020-10-07 10:50:00|1843.32|1842.82|1844.57|1844.07|1844.57|1844.07|1843.07|1842.57|203
1602068100000|2020-10-07 10:55:00|1844.69|1844.19|1846.07|1845.57|1846.07|1845.57|1844.07|1843.57|405
1602068400000|2020-10-07 11:00:00|1845.82|1845.32|1844.82|1844.32|1846.07|1845.57|1844.19|1843.69|382
1602068700000|2020-10-07 11:05:00|1844.94|1844.44|1844.07|1843.57|1845.07|1844.57|1844.07|1843.57|270
1602069000000|2020-10-07 11:10:00|1844.19|1843.69|1843.07|1842.57|1844.57|1844.07|1842.94|1842.44|472
1602069300000|2020-10-07 11:15:00|1843.19|1842.69|1840.94|1840.44|1843.32|1842.82|1840.94|1840.44|511
1602069600000|2020-10-07 11:20:00|1840.82|1840.32|1838.94|1838.44|1841.07|1840.57|1838.69|1838.19|915
1602069900000|2020-10-07 11:25:00|1838.82|1838.32|1838.44|1837.94|1838.82|1838.32|1837.57|1837.07|842
1602070200000|2020-10-07 11:30:00|1838.57|1838.07|1838.82|1838.32|1839.32|1838.82|1838.32|1837.82|392
1602070500000|2020-10-07 11:35:00|1838.69|1838.19|1838.57|1838.07|1839.07|1838.57|1838.32|1837.82|241
1602070800000|2020-10-07 11:40:00|1838.88|1838.38|1839.88|1839.38|1840.38|1839.88|1838.88|1838.38|238
1602071100000|2020-10-07 11:45:00|1839.75|1839.25|1840.13|1839.63|1840.25|1839.75|1839.13|1838.63|410
1602071400000|2020-10-07 11:50:00|1840|1839.5|1839.88|1839.38|1840.38|1839.88|1839.38|1838.88|198
1602071700000|2020-10-07 11:55:00|1839.75|1839.25|1840.88|1840.38|1841|1840.5|1839.63|1839.13|414
1602072000000|2020-10-07 12:00:00|1840.63|1840.13|1840.5|1840|1841.13|1840.63|1840.13|1839.63|227
1602072300000|2020-10-07 12:05:00|1840.38|1839.88|1840.13|1839.63|1841.13|1840.63|1839.63|1839.13|393
1602072600000|2020-10-07 12:10:00|1840.38|1839.88|1839.63|1839.13|1840.63|1840.13|1839.63|1839.13|362
1602072900000|2020-10-07 12:15:00|1839.38|1838.88|1840.38|1839.88|1840.63|1840.13|1839.13|1838.63|425
1602073200000|2020-10-07 12:20:00|1840.5|1840|1840.38|1839.88|1841.13|1840.63|1839.88|1839.38|269
1602073500000|2020-10-07 12:25:00|1840.25|1839.75|1838.88|1838.38|1840.38|1839.88|1838.63|1838.13|434
1602073800000|2020-10-07 12:30:00|1839.13|1838.63|1839.25|1838.75|1840|1839.5|1838.38|1837.88|481
1602074100000|2020-10-07 12:35:00|1839.13|1838.63|1839.63|1839.13|1839.88|1839.38|1838.88|1838.38|252
1602074400000|2020-10-07 12:40:00|1839.88|1839.38|1841.13|1840.63|1841.25|1840.75|1839.38|1838.88|361
1602074700000|2020-10-07 12:45:00|1841.25|1840.75|1841.63|1841.13|1842.5|1842|1840.88|1840.38|626
1602075000000|2020-10-07 12:50:00|1841.5|1841|1840.5|1840|1841.63|1841.13|1840.13|1839.63|353
1602075300000|2020-10-07 12:55:00|1840.38|1839.88|1840.13|1839.63|1841.38|1840.88|1839.13|1838.63|323
1602075600000|2020-10-07 13:00:00|1840.25|1839.75|1839.38|1838.88|1840.88|1840.38|1838.88|1838.38|355
1602075900000|2020-10-07 13:05:00|1839.13|1838.63|1839.88|1839.38|1840.13|1839.63|1839.13|1838.63|440
1602076200000|2020-10-07 13:10:00|1839.75|1839.25|1841.88|1841.38|1842|1841.5|1839.5|1839|460
1602076500000|2020-10-07 13:15:00|1841.75|1841.25|1840.88|1840.38|1841.75|1841.25|1839.38|1838.88|540
1602076800000|2020-10-07 13:20:00|1840.75|1840.25|1840.38|1839.88|1841.25|1840.75|1840.13|1839.63|409
1602077100000|2020-10-07 13:25:00|1840.25|1839.75|1839.88|1839.38|1841.25|1840.75|1839.5|1839|407
1602077400000|2020-10-07 13:30:00|1840|1839.5|1842.13|1841.63|1843.13|1842.63|1840|1839.5|941
1602077700000|2020-10-07 13:35:00|1842.25|1841.75|1839.13|1838.63|1842.88|1842.38|1839.13|1838.63|748
1602078000000|2020-10-07 13:40:00|1839.25|1838.75|1840.5|1840|1840.88|1840.38|1839.25|1838.75|527
1602078300000|2020-10-07 13:45:00|1840.38|1839.88|1840.63|1840.13|1841.38|1840.88|1839.38|1838.88|593
1602078600000|2020-10-07 13:50:00|1840.5|1840|1841|1840.5|1841.88|1841.38|1839.88|1839.38|648
1602078900000|2020-10-07 13:55:00|1840.88|1840.38|1840.25|1839.75|1841.38|1840.88|1839.13|1838.63|793
1602079200000|2020-10-07 14:00:00|1840.13|1839.63|1838.63|1838.13|1840.38|1839.88|1838.13|1837.63|1653
1602079500000|2020-10-07 14:05:00|1838.75|1838.25|1838|1837.5|1839.13|1838.63|1837.13|1836.63|880
1602079800000|2020-10-07 14:10:00|1838.2|1837.7|1836.83|1836.33|1838.33|1837.83|1836.45|1835.95|966
1602080100000|2020-10-07 14:15:00|1836.95|1836.45|1839.58|1839.08|1839.58|1839.08|1836.58|1836.08|825
1602080400000|2020-10-07 14:20:00|1839.33|1838.83|1838.58|1838.08|1840.08|1839.58|1838.33|1837.83|888
1602080700000|2020-10-07 14:25:00|1838.45|1837.95|1838.33|1837.83|1839.08|1838.58|1837.58|1837.08|616
1602081000000|2020-10-07 14:30:00|1838.45|1837.95|1838.08|1837.58|1839.08|1838.58|1837.83|1837.33|763
1602081300000|2020-10-07 14:35:00|1837.95|1837.45|1838.45|1837.95|1838.83|1838.33|1837.58|1837.08|603
1602081600000|2020-10-07 14:40:00|1838.58|1838.08|1838.33|1837.83|1839.58|1839.08|1837.33|1836.83|1208
1602081900000|2020-10-07 14:45:00|1838.45|1837.95|1840.7|1840.2|1840.83|1840.33|1838.33|1837.83|818
1602082200000|2020-10-07 14:50:00|1840.58|1840.08|1840.58|1840.08|1841.58|1841.08|1839.83|1839.33|1096
1602082500000|2020-10-07 14:55:00|1840.33|1839.83|1839.45|1838.95|1840.33|1839.83|1839.33|1838.83|947
1602082800000|2020-10-07 15:00:00|1839.33|1838.83|1841.08|1840.58|1841.33|1840.83|1839.33|1838.83|909
1602083100000|2020-10-07 15:05:00|1841.2|1840.7|1840.83|1840.33|1841.58|1841.08|1840.83|1840.33|587
1602083400000|2020-10-07 15:10:00|1840.95|1840.45|1839.58|1839.08|1841.33|1840.83|1839.08|1838.58|750
1602083700000|2020-10-07 15:15:00|1839.45|1838.95|1839.58|1839.08|1840.33|1839.83|1839.33|1838.83|692
1602084000000|2020-10-07 15:20:00|1839.83|1839.33|1840.81|1839.31|1841.2|1840.7|1839.08|1838.58|1489
1602084300000|2020-10-07 15:25:00|1840.82|1839.32|1840.96|1839.46|1842.79|1841.29|1838.81|1837.31|331
1602084600000|2020-10-07 15:30:00|1840.98|1839.48|1840.65|1839.25|1841.44|1839.94|1839.65|1838.25|111
1602084900000|2020-10-07 15:35:00|1840.78|1839.38|1841.28|1839.88|1842.28|1840.88|1840.53|1839.13|35
1602085200000|2020-10-07 15:40:00|1841.53|1840.13|1841.28|1839.88|1841.53|1840.13|1841.15|1839.75|26
1602085500000|2020-10-07 15:45:00|1841.4|1840|1840.65|1839.25|1841.4|1840|1840.65|1839.25|3
1602085800000|2020-10-07 15:50:00|1840.78|1839.38|1841.15|1839.75|1841.15|1839.75|1840.65|1839.25|3
1602086100000|2020-10-07 15:55:00|1841.03|1839.63|1840.95|1839.45|1841.28|1839.88|1840.15|1838.75|24
1602086400000|2020-10-07 16:00:00|1840.96|1839.46|1841.43|1839.93|1841.51|1840.01|1840.95|1839.45|0
1602086700000|2020-10-07 16:05:00|1841.41|1839.91|1841.87|1840.37|1842.44|1840.94|1841.38|1839.88|0
1602087000000|2020-10-07 16:10:00|1841.89|1840.39|1841.8|1840.3|1841.93|1840.43|1841.29|1839.79|0
1602087300000|2020-10-07 16:15:00|1841.79|1840.29|1841.34|1839.84|1841.86|1840.36|1840.79|1839.29|0
1602087600000|2020-10-07 16:20:00|1841.35|1839.85|1841.37|1839.87|1841.84|1840.34|1840.84|1839.34|0
1602087900000|2020-10-07 16:25:00|1841.51|1840.01|1838.76|1837.26|1841.9|1840.4|1837.97|1836.47|0
1602088200000|2020-10-07 16:30:00|1838.74|1837.24|1840.84|1839.34|1841.39|1839.89|1838.74|1837.24|0
1602088500000|2020-10-07 16:35:00|1840.85|1839.35|1840.78|1839.28|1841.32|1839.82|1839.78|1838.28|0
1602088800000|2020-10-07 16:40:00|1840.8|1839.3|1840.35|1838.85|1841.33|1839.83|1840.32|1838.82|0
1602089100000|2020-10-07 16:45:00|1840.36|1838.86|1840.4|1838.9|1840.84|1839.34|1839.78|1838.28|0
1602089400000|2020-10-07 16:50:00|1840.41|1838.91|1839.64|1838.14|1840.43|1838.93|1839.33|1837.83|0
1602089700000|2020-10-07 16:55:00|1839.62|1838.12|1840.72|1839.22|1840.74|1839.24|1839.62|1838.12|0
1602090000000|2020-10-07 17:00:00|1840.74|1839.24|1841.26|1839.76|1841.26|1839.76|1840.27|1838.77|0
1602090300000|2020-10-07 17:05:00|1841.28|1839.78|1840.92|1839.42|1841.42|1839.92|1840.38|1838.88|0
1602090600000|2020-10-07 17:10:00|1840.9|1839.4|1840.4|1838.9|1840.93|1839.43|1840.4|1838.9|0
1602090900000|2020-10-07 17:15:00|1840.38|1838.88|1840.5|1839|1840.93|1839.43|1839.92|1838.42|0
1602091200000|2020-10-07 17:20:00|1840.48|1838.98|1840.99|1839.49|1841|1839.5|1839.95|1838.45|0
1602091500000|2020-10-07 17:25:00|1840.97|1839.47|1840.02|1838.52|1841|1839.5|1839.98|1838.48|0
1602091800000|2020-10-07 17:30:00|1840.03|1838.53|1840.53|1839.03|1840.55|1839.05|1840.01|1838.51|0
1602092100000|2020-10-07 17:35:00|1840.54|1839.04|1840.58|1839.08|1840.58|1839.08|1840.05|1838.55|0
1602092400000|2020-10-07 17:40:00|1840.57|1839.07|1842.28|1840.78|1842.28|1840.78|1840.55|1839.05|0
1602092700000|2020-10-07 17:45:00|1842.29|1840.79|1843.3|1841.8|1843.3|1841.8|1842.17|1840.67|0
1602093000000|2020-10-07 17:50:00|1843.33|1841.83|1843.78|1842.28|1843.89|1842.39|1843.3|1841.8|0
1602093300000|2020-10-07 17:55:00|1843.77|1842.27|1842.16|1840.66|1843.78|1842.28|1842.13|1840.63|0
1602093600000|2020-10-07 18:00:00|1842.18|1840.68|1842.84|1841.34|1843.41|1841.91|1842.16|1840.66|0
1602093900000|2020-10-07 18:05:00|1842.86|1841.36|1842.07|1840.57|1843.32|1841.82|1841.51|1840.01|0
1602094200000|2020-10-07 18:10:00|1842.09|1840.59|1842.42|1840.92|1842.59|1841.09|1841.88|1840.38|0
1602094500000|2020-10-07 18:15:00|1842.43|1840.93|1844.07|1842.57|1844.1|1842.6|1841.9|1840.4|0
1602094800000|2020-10-07 18:20:00|1844.06|1842.56|1844.89|1843.39|1845.42|1843.92|1843.56|1842.06|0
1602095100000|2020-10-07 18:25:00|1844.91|1843.41|1845.27|1843.77|1845.37|1843.87|1844.77|1843.27|0
1602095400000|2020-10-07 18:30:00|1845.28|1843.78|1845.25|1843.75|1845.79|1844.29|1844.76|1843.26|0
1602095700000|2020-10-07 18:35:00|1845.27|1843.77|1844.75|1843.25|1845.28|1843.78|1844.7|1843.2|0
1602096000000|2020-10-07 18:40:00|1844.76|1843.26|1844.26|1842.76|1844.77|1843.27|1843.56|1842.06|0
1602096300000|2020-10-07 18:45:00|1844.27|1842.77|1844.3|1842.8|1844.82|1843.32|1843.77|1842.27|0
1602096600000|2020-10-07 18:50:00|1844.29|1842.79|1845.24|1843.74|1845.25|1843.75|1844.2|1842.7|0
1602096900000|2020-10-07 18:55:00|1845.23|1843.73|1845.7|1844.2|1845.79|1844.29|1845.23|1843.73|0
1602097200000|2020-10-07 19:00:00|1845.69|1844.19|1845.76|1844.26|1845.78|1844.28|1845.18|1843.68|0
1602097500000|2020-10-07 19:05:00|1845.78|1844.28|1846.28|1844.78|1846.31|1844.81|1845.71|1844.21|0
1602097800000|2020-10-07 19:10:00|1846.29|1844.79|1846.7|1845.2|1846.83|1845.33|1846.27|1844.77|0
1602098100000|2020-10-07 19:15:00|1846.71|1845.21|1846.09|1844.59|1846.76|1845.26|1846.09|1844.59|0
1602098400000|2020-10-07 19:20:00|1846.11|1844.61|1846.05|1844.55|1846.64|1845.14|1846.02|1844.52|0
1602098700000|2020-10-07 19:25:00|1846.07|1844.57|1845.88|1844.38|1846.08|1844.58|1845.47|1843.97|0
1602099000000|2020-10-07 19:30:00|1845.89|1844.39|1844.74|1843.24|1845.95|1844.45|1844.71|1843.21|0
1602099300000|2020-10-07 19:35:00|1844.77|1843.27|1844.56|1843.06|1844.79|1843.29|1843.93|1842.43|0
1602099600000|2020-10-07 19:40:00|1844.55|1843.05|1844.55|1843.05|1845.1|1843.6|1844.49|1842.99|0
1602099900000|2020-10-07 19:45:00|1844.53|1843.03|1845.04|1843.54|1845.05|1843.55|1843.98|1842.48|0
1602100200000|2020-10-07 19:50:00|1845.05|1843.55|1846.59|1845.09|1846.62|1845.12|1844.45|1842.95|0
1602100500000|2020-10-07 19:55:00|1846.45|1844.95|1843.64|1842.14|1846.45|1844.95|1843.62|1842.12|0
1602100800000|2020-10-07 20:00:00|1843|1841.5|1842.65|1841.15|1843.37|1841.87|1842.28|1840.78|0
1602101100000|2020-10-07 20:05:00|1842.67|1841.17|1841.78|1840.28|1842.76|1841.26|1841.63|1840.13|0
1602101400000|2020-10-07 20:10:00|1841.8|1840.3|1843.29|1841.79|1843.55|1842.05|1841.77|1840.27|0
1602101700000|2020-10-07 20:15:00|1843.31|1841.81|1843.42|1841.92|1843.42|1841.92|1843.21|1841.71|0
1602102000000|2020-10-07 20:20:00|1843.38|1841.88|1843.44|1841.94|1843.44|1841.94|1843.29|1841.79|0
1602102300000|2020-10-07 20:25:00|1843.4|1841.9|1843.52|1842.02|1843.52|1842.02|1843.4|1841.9|0
1602102600000|2020-10-07 20:30:00|1843.58|1842.08|1844.06|1842.56|1844.17|1842.67|1843.29|1841.79|0
1602102900000|2020-10-07 20:35:00|1844.04|1842.54|1843.65|1842.15|1844.06|1842.56|1843.39|1841.89|0
1602103200000|2020-10-07 20:40:00|1843.63|1842.13|1842.98|1841.48|1843.76|1842.26|1842.77|1841.27|0
1602103500000|2020-10-07 20:45:00|1843|1841.5|1843.92|1842.42|1843.97|1842.47|1842.88|1841.38|0
1602103800000|2020-10-07 20:50:00|1843.9|1842.4|1843.04|1841.54|1844.03|1842.53|1843.04|1841.54|0
1602104100000|2020-10-07 20:55:00|1843.06|1841.56|1843.53|1842.03|1843.72|1842.22|1843.04|1841.54|0
1602104400000|2020-10-07 21:00:00|1843.45|1841.95|1843.79|1842.29|1843.88|1842.38|1843.36|1841.86|0
1602104700000|2020-10-07 21:05:00|1843.88|1842.38|1843.58|1842.08|1843.88|1842.38|1843.58|1842.08|0
1602105000000|2020-10-07 21:10:00|1843.62|1842.12|1843.62|1842.12|1843.79|1842.29|1843.58|1842.08|0
1602105300000|2020-10-07 21:15:00|1843.79|1842.29|1843.83|1842.33|1843.83|1842.33|1843.71|1842.21|0
1602105600000|2020-10-07 21:20:00|1843.62|1842.12|1843.62|1842.12|1843.62|1842.12|1843.62|1842.12|0
1602105900000|2020-10-07 21:25:00|1843.75|1842.25|1843.88|1842.38|1843.88|1842.38|1843.66|1842.16|0
1602106200000|2020-10-07 21:30:00|1843.92|1842.42|1843.92|1842.42|1843.92|1842.42|1843.88|1842.38|0
1602106500000|2020-10-07 21:35:00|1844|1842.5|1843.92|1842.42|1844|1842.5|1843.88|1842.38|0
1602106800000|2020-10-07 21:40:00|1843.88|1842.38|1843.66|1842.16|1843.88|1842.38|1843.66|1842.16|0
1602107100000|2020-10-07 21:45:00|1843.62|1842.12|1843.83|1842.33|1843.83|1842.33|1843.62|1842.12|0
1602107400000|2020-10-07 21:50:00|1843.88|1842.38|1843.88|1842.38|1843.88|1842.38|1843.88|1842.38|0
1602107700000|2020-10-07 21:55:00|1843.79|1842.29|1843.79|1842.29|1843.83|1842.33|1843.79|1842.29|0
1602108000000|2020-10-07 22:00:00|1843.64|1842.14|1844.22|1842.72|1844.22|1842.72|1842.83|1841.33|0
1602108300000|2020-10-07 22:05:00|1844.24|1842.74|1844.11|1842.61|1844.32|1842.82|1843.9|1842.4|0
1602108600000|2020-10-07 22:10:00|1844.12|1842.62|1844.58|1843.08|1844.58|1843.08|1843.8|1842.3|0
1602108900000|2020-10-07 22:15:00|1844.59|1843.09|1844.38|1842.88|1844.84|1843.34|1844.11|1842.61|0
1602109200000|2020-10-07 22:20:00|1844.37|1842.87|1845.44|1843.94|1845.65|1844.15|1844.32|1842.82|0
1602109500000|2020-10-07 22:25:00|1845.43|1843.93|1844.93|1843.43|1845.43|1843.93|1844.88|1843.38|0
1602109800000|2020-10-07 22:30:00|1844.92|1843.42|1845.28|1843.78|1845.48|1843.98|1844.88|1843.38|0
1602110100000|2020-10-07 22:35:00|1845.29|1843.79|1845.48|1843.98|1845.54|1844.04|1845.02|1843.52|0
1602110400000|2020-10-07 22:40:00|1845.47|1843.97|1844.92|1843.42|1845.47|1843.97|1844.81|1843.31|0
1602110700000|2020-10-07 22:45:00|1844.94|1843.44|1845.34|1843.84|1845.9|1844.4|1844.94|1843.44|0
1602111000000|2020-10-07 22:50:00|1845.32|1843.82|1845.75|1844.25|1845.8|1844.3|1845.13|1843.63|0
1602111300000|2020-10-07 22:55:00|1845.74|1844.24|1845.23|1843.73|1845.74|1844.24|1845.18|1843.68|0
1602111600000|2020-10-07 23:00:00|1845.22|1843.72|1845.24|1843.74|1845.35|1843.85|1845.09|1843.59|0
1602111900000|2020-10-07 23:05:00|1845.25|1843.75|1845.24|1843.74|1845.49|1843.99|1845.14|1843.64|0
1602112200000|2020-10-07 23:10:00|1845.25|1843.75|1844.93|1843.43|1845.29|1843.79|1844.88|1843.38|0
1602112500000|2020-10-07 23:15:00|1844.91|1843.41|1844.93|1843.43|1845.03|1843.53|1844.82|1843.32|0
1602112800000|2020-10-07 23:20:00|1844.94|1843.44|1845.03|1843.53|1845.14|1843.64|1844.93|1843.43|0
1602113100000|2020-10-07 23:25:00|1845.02|1843.52|1845.68|1844.18|1845.89|1844.39|1844.82|1843.32|0
1602113400000|2020-10-07 23:30:00|1845.66|1844.16|1846.1|1844.6|1846.2|1844.7|1845.11|1843.61|0
1602113700000|2020-10-07 23:35:00|1846.11|1844.61|1847.39|1845.89|1847.54|1846.04|1846.11|1844.61|0
1602114000000|2020-10-07 23:40:00|1847.38|1845.88|1847.26|1845.76|1847.6|1846.1|1847.12|1845.62|0
1602114300000|2020-10-07 23:45:00|1847.25|1845.75|1847.59|1846.09|1847.68|1846.18|1847.16|1845.66|0
1602114600000|2020-10-07 23:50:00|1847.57|1846.07|1847.47|1845.97|1847.8|1846.3|1847.38|1845.88|0
1602114900000|2020-10-07 23:55:00|1847.45|1845.95|1847.22|1845.72|1847.64|1846.14|1847.22|1845.72|0
1602115200000|2020-10-08 00:00:00|1847.24|1845.74|1846.24|1844.74|1847.43|1845.93|1846.09|1844.59|0
1602115500000|2020-10-08 00:05:00|1846.22|1844.72|1845.22|1843.72|1846.24|1844.74|1845.11|1843.61|0
1602115800000|2020-10-08 00:10:00|1845.18|1843.68|1844.73|1843.23|1845.68|1844.18|1844.2|1842.7|0
1602116100000|2020-10-08 00:15:00|1844.74|1843.24|1845.63|1844.13|1845.66|1844.16|1843.26|1841.76|0
1602116400000|2020-10-08 00:20:00|1845.77|1844.27|1847.06|1845.56|1847.52|1846.02|1845.77|1844.27|0
1602116700000|2020-10-08 00:25:00|1847.05|1845.55|1847.56|1846.06|1848.03|1846.53|1846.55|1845.05|0
1602117000000|2020-10-08 00:30:00|1847.54|1846.04|1848.15|1846.65|1848.15|1846.65|1847.13|1845.63|0
1602117300000|2020-10-08 00:35:00|1848.14|1846.64|1847.16|1845.66|1848.15|1846.65|1847.16|1845.66|0
1602117600000|2020-10-08 00:40:00|1847.15|1845.65|1847.15|1845.65|1847.16|1845.66|1846.66|1845.16|0
1602117900000|2020-10-08 00:45:00|1847.01|1845.51|1847.62|1846.12|1848.12|1846.62|1846.64|1845.14|0
1602118200000|2020-10-08 00:50:00|1847.63|1846.13|1848.11|1846.61|1848.13|1846.63|1847.63|1846.13|0
1602118500000|2020-10-08 00:55:00|1848.09|1846.59|1846.11|1844.61|1848.09|1846.59|1846.01|1844.51|0
1602118800000|2020-10-08 01:00:00|1846.1|1844.6|1846.09|1844.59|1847.08|1845.58|1845.56|1844.06|0
1602119100000|2020-10-08 01:05:00|1846.07|1844.57|1846.64|1845.14|1847.12|1845.62|1846.07|1844.57|0
1602119400000|2020-10-08 01:10:00|1846.63|1845.13|1847.13|1845.63|1847.63|1846.13|1846.6|1845.1|0
1602119700000|2020-10-08 01:15:00|1847.21|1845.71|1846.9|1845.4|1847.38|1845.88|1846.09|1844.59|0
1602120000000|2020-10-08 01:20:00|1846.83|1845.33|1845.93|1844.43|1847.7|1846.2|1845.92|1844.42|0
1602120300000|2020-10-08 01:25:00|1845.95|1844.45|1846.24|1844.74|1846.24|1844.74|1845.63|1844.13|0
1602120600000|2020-10-08 01:30:00|1846.4|1844.9|1846.13|1844.63|1846.63|1845.13|1844.62|1843.12|0
1602120900000|2020-10-08 01:35:00|1846.14|1844.64|1846.67|1845.17|1847.18|1845.68|1845.89|1844.39|0
1602121200000|2020-10-08 01:40:00|1846.66|1845.16|1846.19|1844.69|1846.69|1845.19|1845.66|1844.16|0
1602121500000|2020-10-08 01:45:00|1846.18|1844.68|1846.18|1844.68|1846.22|1844.72|1845.67|1844.17|0
1602121800000|2020-10-08 01:50:00|1846.17|1844.67|1847.25|1845.75|1847.71|1846.21|1845.7|1844.2|0
1602122100000|2020-10-08 01:55:00|1847.23|1845.73|1849.62|1848.12|1850.6|1849.1|1847.22|1845.72|0
1602122400000|2020-10-08 02:00:00|1849.64|1848.14|1848.91|1847.41|1850.34|1848.84|1848.88|1847.38|0
1602122700000|2020-10-08 02:05:00|1848.9|1847.4|1849.36|1847.86|1849.37|1847.87|1848.35|1846.85|0
1602123000000|2020-10-08 02:10:00|1849.37|1847.87|1848.85|1847.35|1849.82|1848.32|1847.62|1846.12|0
1602123300000|2020-10-08 02:15:00|1848.84|1847.34|1848.8|1847.3|1849.32|1847.82|1848.33|1846.83|0
1602123600000|2020-10-08 02:20:00|1848.79|1847.29|1849.34|1847.84|1849.8|1848.3|1848.3|1846.8|0
1602123900000|2020-10-08 02:25:00|1849.32|1847.82|1848.02|1846.52|1849.32|1847.82|1847.21|1845.71|0
1602124200000|2020-10-08 02:30:00|1848.25|1846.75|1848.35|1846.85|1848.59|1847.09|1847.72|1846.22|0
1602124500000|2020-10-08 02:35:00|1848.34|1846.84|1848.83|1847.33|1848.84|1847.34|1847.86|1846.36|0
1602124800000|2020-10-08 02:40:00|1848.81|1847.31|1849.33|1847.83|1849.35|1847.85|1848.32|1846.82|0
1602125100000|2020-10-08 02:45:00|1849.32|1847.82|1849.29|1847.79|1849.87|1848.37|1848.83|1847.33|0
1602125400000|2020-10-08 02:50:00|1849.27|1847.77|1849.32|1847.82|1849.32|1847.82|1848.3|1846.8|0
1602125700000|2020-10-08 02:55:00|1849.46|1847.96|1849.56|1848.06|1849.83|1848.33|1849.29|1847.79|0
1602126000000|2020-10-08 03:00:00|1849.63|1848.13|1849.81|1848.31|1850.31|1848.81|1849.55|1848.05|0
1602126300000|2020-10-08 03:05:00|1849.8|1848.3|1849.86|1848.36|1850.34|1848.84|1849.35|1847.85|0
1602126600000|2020-10-08 03:10:00|1849.84|1848.34|1849.84|1848.34|1850.33|1848.83|1849.84|1848.34|0
1602126900000|2020-10-08 03:15:00|1849.83|1848.33|1849.8|1848.3|1849.84|1848.34|1849.35|1847.85|0
1602127200000|2020-10-08 03:20:00|1849.79|1848.29|1849.25|1847.75|1849.79|1848.29|1848.35|1846.85|0
1602127500000|2020-10-08 03:25:00|1849.09|1847.59|1848.37|1846.87|1849.09|1847.59|1848.37|1846.87|0
1602127800000|2020-10-08 03:30:00|1848.36|1846.86|1848.36|1846.86|1848.61|1847.11|1847.88|1846.38|0
1602128100000|2020-10-08 03:35:00|1848.35|1846.85|1848.83|1847.33|1849.32|1847.82|1848.32|1846.82|0
1602128400000|2020-10-08 03:40:00|1848.76|1847.26|1849.3|1847.8|1849.34|1847.84|1848.6|1847.1|0
1602128700000|2020-10-08 03:45:00|1849.31|1847.81|1849.8|1848.3|1850.27|1848.77|1849.27|1847.77|0
1602129000000|2020-10-08 03:50:00|1849.79|1848.29|1849.28|1847.78|1849.79|1848.29|1849.28|1847.78|0
1602129300000|2020-10-08 03:55:00|1849.27|1847.77|1848.78|1847.28|1849.27|1847.77|1848.28|1846.78|0
1602129600000|2020-10-08 04:00:00|1848.79|1847.29|1849.36|1847.86|1849.36|1847.86|1848.78|1847.28|0
1602129900000|2020-10-08 04:05:00|1849.34|1847.84|1849.33|1847.83|1849.35|1847.85|1848.37|1846.87|0
1602130200000|2020-10-08 04:10:00|1849.34|1847.84|1847.88|1846.38|1849.34|1847.84|1847.88|1846.38|0
1602130500000|2020-10-08 04:15:00|1847.87|1846.37|1847.17|1845.67|1847.88|1846.38|1846.65|1845.15|0
1602130800000|2020-10-08 04:20:00|1847.15|1845.65|1846.9|1845.4|1847.89|1846.39|1846.88|1845.38|0
1602131100000|2020-10-08 04:25:00|1846.88|1845.38|1847.85|1846.35|1847.85|1846.35|1846.88|1845.38|0
1602131400000|2020-10-08 04:30:00|1847.84|1846.34|1848.07|1846.57|1848.3|1846.8|1847.36|1845.86|0
1602131700000|2020-10-08 04:35:00|1848.14|1846.64|1848.82|1847.32|1849.28|1847.78|1848.14|1846.64|0
1602132000000|2020-10-08 04:40:00|1848.81|1847.31|1848.82|1847.32|1848.85|1847.35|1848.58|1847.08|0
1602132300000|2020-10-08 04:45:00|1848.83|1847.33|1848.34|1846.84|1848.84|1847.34|1847.88|1846.38|0
1602132600000|2020-10-08 04:50:00|1848.33|1846.83|1848.86|1847.36|1848.88|1847.38|1848.33|1846.83|0
1602132900000|2020-10-08 04:55:00|1848.79|1847.29|1849.36|1847.86|1849.36|1847.86|1848.62|1847.12|0
1602133200000|2020-10-08 05:00:00|1849.37|1847.87|1849.38|1847.88|1849.38|1847.88|1849.34|1847.84|0
1602133500000|2020-10-08 05:05:00|1849.4|1847.9|1849.38|1847.88|1849.4|1847.9|1848.9|1847.4|0
1602133800000|2020-10-08 05:10:00|1849.37|1847.87|1849.88|1848.38|1849.91|1848.41|1849.37|1847.87|0
1602134100000|2020-10-08 05:15:00|1849.73|1848.23|1849.89|1848.39|1849.89|1848.39|1848.88|1847.38|0
1602134400000|2020-10-08 05:20:00|1849.91|1848.41|1849.41|1847.91|1849.92|1848.42|1848.89|1847.39|0
1602134700000|2020-10-08 05:25:00|1849.4|1847.9|1848.48|1846.98|1849.41|1847.91|1848.21|1846.71|0
1602135000000|2020-10-08 05:30:00|1848.56|1847.06|1847.75|1846.25|1848.73|1847.23|1847.74|1846.24|0
1602135300000|2020-10-08 05:35:00|1847.89|1846.39|1848.45|1846.95|1848.7|1847.2|1847.89|1846.39|0
1602135600000|2020-10-08 05:40:00|1848.33|1846.83|1848.07|1846.57|1848.57|1847.07|1848.07|1846.57|0
1602135900000|2020-10-08 05:45:00|1848.14|1846.64|1847.57|1846.07|1848.54|1847.04|1847.56|1846.06|0
1602136200000|2020-10-08 05:50:00|1847.59|1846.09|1848.06|1846.56|1848.07|1846.57|1847.55|1846.05|0
1602136500000|2020-10-08 05:55:00|1848.07|1846.57|1847.65|1846.15|1848.58|1847.08|1847.61|1846.11|0
1602136800000|2020-10-08 06:00:00|1847.66|1846.16|1849.84|1848.34|1850.96|1849.46|1847.65|1846.15|0
1602137100000|2020-10-08 06:05:00|1849.82|1848.32|1849.07|1847.57|1849.82|1848.32|1848.81|1847.31|0
1602137400000|2020-10-08 06:10:00|1849.08|1847.58|1849.66|1848.16|1851.15|1849.65|1849.07|1847.57|0
1602137700000|2020-10-08 06:15:00|1849.67|1848.17|1850.15|1848.65|1850.67|1849.17|1849.64|1848.14|0
1602138000000|2020-10-08 06:20:00|1850.16|1848.66|1850.07|1848.57|1851.58|1850.08|1850.07|1848.57|0
1602138300000|2020-10-08 06:25:00|1850.08|1848.58|1851.05|1849.55|1851.07|1849.57|1850.04|1848.54|0
1602138600000|2020-10-08 06:30:00|1851.07|1849.57|1851.03|1849.63|1851.4|1850|1850.53|1849.07|49
1602138900000|2020-10-08 06:35:00|1851.15|1849.75|1851.9|1850.5|1851.9|1850.5|1851.15|1849.75|10
1602139200000|2020-10-08 06:40:00|1851.65|1850.25|1852.78|1851.38|1853.15|1851.75|1851.53|1850.13|24
1602139500000|2020-10-08 06:45:00|1852.65|1851.25|1851.53|1850.13|1853.15|1851.75|1850.9|1849.5|45
1602139800000|2020-10-08 06:50:00|1851.65|1850.25|1851.9|1850.5|1852.15|1850.75|1850.9|1849.5|26
1602140100000|2020-10-08 06:55:00|1851.98|1850.48|1851.52|1850.02|1852.47|1850.97|1851|1849.5|0
1602140400000|2020-10-08 07:00:00|1851.38|1849.88|1850.2|1849.7|1851.38|1850.58|1847.58|1847.08|1870
1602140700000|2020-10-08 07:05:00|1850.33|1849.83|1849.58|1849.08|1851.83|1851.33|1849.33|1848.83|2810
1602141000000|2020-10-08 07:10:00|1849.7|1849.2|1848.33|1847.83|1850.83|1850.33|1848.33|1847.83|1562
1602141300000|2020-10-08 07:15:00|1848.45|1847.95|1848.33|1847.83|1849.33|1848.83|1846.83|1846.33|1333
1602141600000|2020-10-08 07:20:00|1848.2|1847.7|1846.33|1845.83|1848.58|1848.08|1845.83|1845.33|689
1602141900000|2020-10-08 07:25:00|1846.58|1846.08|1845.83|1845.33|1848.08|1847.58|1845.58|1845.08|962
1602142200000|2020-10-08 07:30:00|1845.7|1845.2|1844.2|1843.7|1846.33|1845.83|1843.83|1843.33|881
1602142500000|2020-10-08 07:35:00|1844.33|1843.83|1843.45|1842.95|1845.58|1845.08|1842.83|1842.33|1067
1602142800000|2020-10-08 07:40:00|1843.06|1842.56|1841.94|1841.44|1844.44|1843.94|1841.69|1841.19|1132
1602143100000|2020-10-08 07:45:00|1841.69|1841.19|1840.69|1840.19|1841.94|1841.44|1840.19|1839.69|1509
1602143400000|2020-10-08 07:50:00|1840.81|1840.31|1841.44|1840.94|1842.06|1841.56|1839.44|1838.94|928
1602143700000|2020-10-08 07:55:00|1841.31|1840.81|1841.19|1840.69|1842.19|1841.69|1840.56|1840.06|513
1602144000000|2020-10-08 08:00:00|1841.31|1840.81|1839.94|1839.44|1841.44|1840.94|1839.94|1839.44|506
1602144300000|2020-10-08 08:05:00|1840.06|1839.56|1838.69|1838.19|1840.69|1840.19|1838.44|1837.94|864
1602144600000|2020-10-08 08:10:00|1838.56|1838.06|1836.19|1835.69|1838.56|1838.06|1835.94|1835.44|1117
1602144900000|2020-10-08 08:15:00|1836.06|1835.56|1834.19|1833.69|1836.44|1835.94|1833.94|1833.44|845
1602145200000|2020-10-08 08:20:00|1834.31|1833.81|1834.56|1834.06|1835.19|1834.69|1833.94|1833.44|540
1602145500000|2020-10-08 08:25:00|1834.69|1834.19|1834.69|1834.19|1835.44|1834.94|1834.44|1833.94|680
1602145800000|2020-10-08 08:30:00|1834.56|1834.06|1835.44|1834.94|1836.94|1836.44|1834.44|1833.94|772
1602146100000|2020-10-08 08:35:00|1835.31|1834.81|1837.44|1836.94|1837.44|1836.94|1834.44|1833.94|673
1602146400000|2020-10-08 08:40:00|1837.31|1836.81|1839.44|1838.94|1840.06|1839.56|1836.69|1836.19|481
1602146700000|2020-10-08 08:45:00|1839.19|1838.69|1838.81|1838.31|1839.44|1838.94|1838.44|1837.94|445
1602147000000|2020-10-08 08:50:00|1838.69|1838.19|1837.44|1836.94|1839.19|1838.69|1837.44|1836.94|348
1602147300000|2020-10-08 08:55:00|1837.56|1837.06|1837.94|1837.44|1838.94|1838.44|1837.44|1836.94|303
1602147600000|2020-10-08 09:00:00|1838.06|1837.56|1837.19|1836.69|1838.19|1837.69|1836.44|1835.94|510
1602147900000|2020-10-08 09:05:00|1837.44|1836.94|1836.69|1836.19|1837.94|1837.44|1835.81|1835.31|367
1602148200000|2020-10-08 09:10:00|1836.56|1836.06|1837.44|1836.94|1837.44|1836.94|1836.06|1835.56|238
1602148500000|2020-10-08 09:15:00|1837.19|1836.69|1836.44|1835.94|1837.44|1836.94|1835.69|1835.19|378
1602148800000|2020-10-08 09:20:00|1836.56|1836.06|1836.94|1836.44|1837.19|1836.69|1836.19|1835.69|377
1602149100000|2020-10-08 09:25:00|1837.06|1836.56|1838.69|1838.19|1838.81|1838.31|1836.94|1836.44|431
1602149400000|2020-10-08 09:30:00|1838.81|1838.31|1839.94|1839.44|1840.19|1839.69|1838.81|1838.31|565
1602149700000|2020-10-08 09:35:00|1839.81|1839.31|1840.69|1840.19|1841.19|1840.69|1839.44|1838.94|508
1602150000000|2020-10-08 09:40:00|1840.81|1840.31|1839.69|1839.19|1841.19|1840.69|1839.69|1839.19|309
1602150300000|2020-10-08 09:45:00|1839.81|1839.31|1840.44|1839.94|1840.69|1840.19|1839.81|1839.31|365
1602150600000|2020-10-08 09:50:00|1840.56|1840.06|1841.19|1840.69|1841.44|1840.94|1840.19|1839.69|455
1602150900000|2020-10-08 09:55:00|1841.31|1840.81|1840.69|1840.19|1841.56|1841.06|1840.19|1839.69|562
1602151200000|2020-10-08 10:00:00|1840.56|1840.06|1842.19|1841.69|1842.44|1841.94|1839.94|1839.44|497
1602151500000|2020-10-08 10:05:00|1842.44|1841.94|1841.69|1841.19|1842.81|1842.31|1841.56|1841.06|572
1602151800000|2020-10-08 10:10:00|1841.81|1841.31|1840.81|1840.31|1842.19|1841.69|1840.69|1840.19|425
1602152100000|2020-10-08 10:15:00|1840.69|1840.19|1840.19|1839.69|1841.44|1840.94|1840.19|1839.69|436
1602152400000|2020-10-08 10:20:00|1840.31|1839.81|1840.19|1839.69|1840.69|1840.19|1839.94|1839.44|417
1602152700000|2020-10-08 10:25:00|1840.31|1839.81|1841.44|1840.94|1841.94|1841.44|1840.19|1839.69|407
1602153000000|2020-10-08 10:30:00|1841.31|1840.81|1843.94|1843.44|1843.94|1843.44|1841.19|1840.69|855
1602153300000|2020-10-08 10:35:00|1844.06|1843.56|1843.44|1842.94|1844.44|1843.94|1842.94|1842.44|516
1602153600000|2020-10-08 10:40:00|1843.56|1843.06|1843.44|1842.94|1844.44|1843.94|1843.19|1842.69|320
1602153900000|2020-10-08 10:45:00|1843.56|1843.06|1843.44|1842.94|1845.44|1844.94|1842.69|1842.19|551
1602154200000|2020-10-08 10:50:00|1843.56|1843.06|1842.31|1841.81|1843.69|1843.19|1842.19|1841.69|249
1602154500000|2020-10-08 10:55:00|1842.19|1841.69|1841.56|1841.06|1842.44|1841.94|1841.19|1840.69|203
1602154800000|2020-10-08 11:00:00|1841.44|1840.94|1842.69|1842.19|1842.94|1842.44|1841.44|1840.94|410
1602155100000|2020-10-08 11:05:00|1842.56|1842.06|1841.44|1840.94|1842.69|1842.19|1841.44|1840.94|150
1602155400000|2020-10-08 11:10:00|1841.31|1840.81|1841.81|1841.31|1842.44|1841.94|1841.31|1840.81|427
1602155700000|2020-10-08 11:15:00|1841.94|1841.44|1842.19|1841.69|1842.44|1841.94|1841.19|1840.69|178
1602156000000|2020-10-08 11:20:00|1842.06|1841.56|1841.94|1841.44|1842.44|1841.94|1841.81|1841.31|306
1602156300000|2020-10-08 11:25:00|1841.81|1841.31|1841.56|1841.06|1841.94|1841.44|1840.94|1840.44|209
1602156600000|2020-10-08 11:30:00|1841.44|1840.94|1839.31|1838.81|1841.69|1841.19|1838.94|1838.44|386
1602156900000|2020-10-08 11:35:00|1839.19|1838.69|1839.81|1839.31|1840.44|1839.94|1839.19|1838.69|176
1602157200000|2020-10-08 11:40:00|1839.53|1839.03|1838.16|1837.66|1839.66|1839.16|1837.91|1837.41|629
1602157500000|2020-10-08 11:45:00|1838.41|1837.91|1837.66|1837.16|1838.91|1838.41|1837.41|1836.91|631
1602157800000|2020-10-08 11:50:00|1837.78|1837.28|1836.91|1836.41|1838.16|1837.66|1836.91|1836.41|569
1602158100000|2020-10-08 11:55:00|1837.03|1836.53|1837.53|1837.03|1837.91|1837.41|1836.91|1836.41|469
1602158400000|2020-10-08 12:00:00|1837.66|1837.16|1837.66|1837.16|1838.66|1838.16|1837.66|1837.16|456
1602158700000|2020-10-08 12:05:00|1837.78|1837.28|1838.91|1838.41|1839.53|1839.03|1837.78|1837.28|294
1602159000000|2020-10-08 12:10:00|1839.16|1838.66|1840.16|1839.66|1840.78|1840.28|1838.66|1838.16|698
1602159300000|2020-10-08 12:15:00|1840.28|1839.78|1840.16|1839.66|1840.91|1840.41|1839.66|1839.16|290
1602159600000|2020-10-08 12:20:00|1840.03|1839.53|1841.03|1840.53|1841.16|1840.66|1839.91|1839.41|318
1602159900000|2020-10-08 12:25:00|1841.16|1840.66|1842.03|1841.53|1842.16|1841.66|1840.91|1840.41|302
1602160200000|2020-10-08 12:30:00|1842.16|1841.66|1840.16|1839.66|1842.16|1841.66|1839.66|1839.16|493
1602160500000|2020-10-08 12:35:00|1840.03|1839.53|1839.91|1839.41|1840.28|1839.78|1839.66|1839.16|295
1602160800000|2020-10-08 12:40:00|1840.03|1839.53|1840.03|1839.53|1840.66|1840.16|1839.53|1839.03|326
1602161100000|2020-10-08 12:45:00|1840.16|1839.66|1840.66|1840.16|1840.91|1840.41|1839.66|1839.16|326
1602161400000|2020-10-08 12:50:00|1840.53|1840.03|1839.91|1839.41|1840.53|1840.03|1839.41|1838.91|253
1602161700000|2020-10-08 12:55:00|1840.16|1839.66|1840.16|1839.66|1840.41|1839.91|1839.66|1839.16|241
1602162000000|2020-10-08 13:00:00|1840.28|1839.78|1840.66|1840.16|1840.66|1840.16|1839.91|1839.41|389
1602162300000|2020-10-08 13:05:00|1840.53|1840.03|1841.16|1840.66|1841.53|1841.03|1840.41|1839.91|376
1602162600000|2020-10-08 13:10:00|1841.28|1840.78|1841.91|1841.41|1842.28|1841.78|1841.28|1840.78|369
1602162900000|2020-10-08 13:15:00|1842.03|1841.53|1842.03|1841.53|1842.91|1842.41|1841.66|1841.16|541
1602163200000|2020-10-08 13:20:00|1841.91|1841.41|1841.66|1841.16|1842.41|1841.91|1841.16|1840.66|357
1602163500000|2020-10-08 13:25:00|1841.91|1841.41|1843.16|1842.66|1843.66|1843.16|1841.78|1841.28|539
1602163800000|2020-10-08 13:30:00|1842.91|1842.41|1842.41|1841.91|1843.03|1842.53|1841.16|1840.66|909
1602164100000|2020-10-08 13:35:00|1842.53|1842.03|1842.91|1842.41|1843.91|1843.41|1842.41|1841.91|757
1602164400000|2020-10-08 13:40:00|1843.16|1842.66|1843.91|1843.41|1844.41|1843.91|1842.66|1842.16|670
1602164700000|2020-10-08 13:45:00|1844.03|1843.53|1843.41|1842.91|1844.91|1844.41|1843.16|1842.66|678
1602165000000|2020-10-08 13:50:00|1843.53|1843.03|1844.41|1843.91|1844.66|1844.16|1842.78|1842.28|868
1602165300000|2020-10-08 13:55:00|1844.28|1843.78|1844.91|1844.41|1845.41|1844.91|1844.16|1843.66|804
1602165600000|2020-10-08 14:00:00|1845.16|1844.66|1845.53|1845.03|1846.16|1845.66|1843.41|1842.91|1565
1602165900000|2020-10-08 14:05:00|1845.66|1845.16|1843.78|1843.28|1845.66|1845.16|1843.16|1842.66|824
1602166200000|2020-10-08 14:10:00|1843.79|1843.29|1843.04|1842.54|1844.29|1843.79|1842.54|1842.04|917
1602166500000|2020-10-08 14:15:00|1843.16|1842.66|1842.79|1842.29|1843.29|1842.79|1842.04|1841.54|725
1602166800000|2020-10-08 14:20:00|1842.66|1842.16|1844.04|1843.54|1844.04|1843.54|1842.54|1842.04|1041
1602167100000|2020-10-08 14:25:00|1843.91|1843.41|1843.79|1843.29|1844.29|1843.79|1842.04|1841.54|653
1602167400000|2020-10-08 14:30:00|1843.91|1843.41|1846.29|1845.79|1846.66|1846.16|1843.79|1843.29|938
1602167700000|2020-10-08 14:35:00|1846.16|1845.66|1845.54|1845.04|1846.54|1846.04|1844.79|1844.29|887
1602168000000|2020-10-08 14:40:00|1845.66|1845.16|1844.79|1844.29|1845.79|1845.29|1844.29|1843.79|691
1602168300000|2020-10-08 14:45:00|1844.91|1844.41|1846.16|1845.66|1846.29|1845.79|1844.79|1844.29|782
1602168600000|2020-10-08 14:50:00|1846.29|1845.79|1845.04|1844.54|1847.04|1846.54|1844.66|1844.16|1236
1602168900000|2020-10-08 14:55:00|1845.29|1844.79|1845.66|1845.16|1846.04|1845.54|1845.04|1844.54|429
1602169200000|2020-10-08 15:00:00|1845.79|1845.29|1845.79|1845.29|1846.04|1845.54|1845.04|1844.54|720
1602169500000|2020-10-08 15:05:00|1845.54|1845.04|1845.79|1845.29|1846.04|1845.54|1844.79|1844.29|657
1602169800000|2020-10-08 15:10:00|1845.66|1845.16|1845.04|1844.54|1845.79|1845.29|1844.79|1844.29|799
1602170100000|2020-10-08 15:15:00|1844.79|1844.29|1843.66|1843.16|1845.54|1845.04|1843.54|1843.04|940
1602170400000|2020-10-08 15:20:00|1843.54|1843.04|1845.36|1843.86|1845.36|1844.04|1842.79|1842.29|1793
1602170700000|2020-10-08 15:25:00|1845.34|1843.84|1844.16|1842.66|1845.38|1843.88|1843.26|1841.76|4796
1602171000000|2020-10-08 15:30:00|1844.18|1842.68|1839.99|1838.59|1844.18|1842.68|1839.49|1838.09|331
1602171300000|2020-10-08 15:35:00|1840.11|1838.71|1842.24|1840.84|1842.24|1840.84|1839.99|1838.59|138
1602171600000|2020-10-08 15:40:00|1842.36|1840.96|1842.11|1840.71|1842.49|1841.09|1841.74|1840.34|30
1602171900000|2020-10-08 15:45:00|1842.36|1840.96|1842.36|1840.96|1842.49|1841.09|1842.11|1840.71|16
1602172200000|2020-10-08 15:50:00|1842.24|1840.84|1842.24|1840.84|1842.61|1841.21|1842.24|1840.84|18
1602172500000|2020-10-08 15:55:00|1842.49|1841.09|1841.41|1839.91|1842.61|1841.21|1841.36|1839.91|19
1602172800000|2020-10-08 16:00:00|1841.44|1839.94|1842.02|1840.52|1842.05|1840.55|1840.92|1839.42|0
1602173100000|2020-10-08 16:05:00|1842.05|1840.55|1843.14|1841.64|1843.64|1842.14|1842.03|1840.53|0
1602173400000|2020-10-08 16:10:00|1843.12|1841.62|1843.11|1841.61|1843.14|1841.64|1842.57|1841.07|0
1602173700000|2020-10-08 16:15:00|1843.13|1841.63|1843.09|1841.59|1843.6|1842.1|1843.03|1841.53|0
1602174000000|2020-10-08 16:20:00|1843.1|1841.6|1843.7|1842.2|1843.72|1842.22|1843.04|1841.54|0
1602174300000|2020-10-08 16:25:00|1843.69|1842.19|1843.7|1842.2|1844.21|1842.71|1843.69|1842.19|0
1602174600000|2020-10-08 16:30:00|1843.72|1842.22|1843.76|1842.26|1843.77|1842.27|1843.7|1842.2|0
1602174900000|2020-10-08 16:35:00|1843.77|1842.27|1844.23|1842.73|1844.23|1842.73|1843.72|1842.22|0
1602175200000|2020-10-08 16:40:00|1844.24|1842.74|1844.12|1842.62|1844.69|1843.19|1843.67|1842.17|0
1602175500000|2020-10-08 16:45:00|1844.13|1842.63|1843.72|1842.22|1844.23|1842.73|1843.63|1842.13|0
1602175800000|2020-10-08 16:50:00|1843.73|1842.23|1843.66|1842.16|1844.18|1842.68|1843.65|1842.15|0
1602176100000|2020-10-08 16:55:00|1843.68|1842.18|1843.68|1842.18|1844.15|1842.65|1843.09|1841.59|0
1602176400000|2020-10-08 17:00:00|1843.71|1842.21|1843.17|1841.67|1844.17|1842.67|1843.14|1841.64|0
1602176700000|2020-10-08 17:05:00|1843.15|1841.65|1843.12|1841.62|1843.64|1842.14|1843.08|1841.58|0
1602177000000|2020-10-08 17:10:00|1843.14|1841.64|1843.58|1842.08|1843.61|1842.11|1843.05|1841.55|0
1602177300000|2020-10-08 17:15:00|1843.57|1842.07|1843.02|1841.52|1843.6|1842.1|1843.01|1841.51|0
1602177600000|2020-10-08 17:20:00|1843.01|1841.51|1842.94|1841.44|1843.06|1841.56|1842.5|1841|0
1602177900000|2020-10-08 17:25:00|1842.95|1841.45|1843.02|1841.52|1843.05|1841.55|1842.92|1841.42|0
1602178200000|2020-10-08 17:30:00|1843.01|1841.51|1843.01|1841.51|1843.57|1842.07|1842.99|1841.49|0
1602178500000|2020-10-08 17:35:00|1842.99|1841.49|1843.08|1841.58|1843.57|1842.07|1842.99|1841.49|0
1602178800000|2020-10-08 17:40:00|1843.06|1841.56|1843.57|1842.07|1843.58|1842.08|1843.01|1841.51|0
1602179100000|2020-10-08 17:45:00|1843.55|1842.05|1843.52|1842.02|1843.57|1842.07|1842.98|1841.48|0
1602179400000|2020-10-08 17:50:00|1843.51|1842.01|1844.03|1842.53|1844.05|1842.55|1843.5|1842|0
1602179700000|2020-10-08 17:55:00|1844.01|1842.51|1842.95|1841.45|1844.01|1842.51|1842.94|1841.44|0
1602180000000|2020-10-08 18:00:00|1842.96|1841.46|1842.49|1840.99|1843.02|1841.52|1842.42|1840.92|0
1602180300000|2020-10-08 18:05:00|1842.5|1841|1844.15|1842.65|1844.15|1842.65|1842.48|1840.98|0
1602180600000|2020-10-08 18:10:00|1844.17|1842.67|1844.08|1842.58|1844.17|1842.67|1843.65|1842.15|0
1602180900000|2020-10-08 18:15:00|1844.1|1842.6|1844.14|1842.64|1844.63|1843.13|1844.08|1842.58|0
1602181200000|2020-10-08 18:20:00|1844.13|1842.63|1844.18|1842.68|1844.69|1843.19|1844.11|1842.61|0
1602181500000|2020-10-08 18:25:00|1844.2|1842.7|1844.11|1842.61|1844.66|1843.16|1844.08|1842.58|0
1602181800000|2020-10-08 18:30:00|1844.12|1842.62|1844.64|1843.14|1844.67|1843.17|1844.08|1842.58|0
1602182100000|2020-10-08 18:35:00|1844.66|1843.16|1844.24|1842.74|1844.7|1843.2|1843.64|1842.14|0
1602182400000|2020-10-08 18:40:00|1844.23|1842.73|1844.25|1842.75|1844.7|1843.2|1844.15|1842.65|0
1602182700000|2020-10-08 18:45:00|1844.24|1842.74|1844.71|1843.21|1844.77|1843.27|1843.7|1842.2|0
1602183000000|2020-10-08 18:50:00|1844.7|1843.2|1844.15|1842.65|1844.71|1843.21|1844.14|1842.64|0
1602183300000|2020-10-08 18:55:00|1844.14|1842.64|1844.21|1842.71|1844.72|1843.22|1844.14|1842.64|0
1602183600000|2020-10-08 19:00:00|1844.19|1842.69|1843.58|1842.08|1844.49|1842.99|1842.56|1841.06|0
1602183900000|2020-10-08 19:05:00|1843.59|1842.09|1844.32|1842.82|1844.35|1842.85|1843.52|1842.02|0
1602184200000|2020-10-08 19:10:00|1844.34|1842.84|1844.94|1843.44|1845.5|1844|1844.32|1842.82|0
1602184500000|2020-10-08 19:15:00|1844.93|1843.43|1844.3|1842.8|1844.96|1843.46|1843.85|1842.35|0
1602184800000|2020-10-08 19:20:00|1844.32|1842.82|1844.36|1842.86|1844.86|1843.36|1844|1842.5|0
1602185100000|2020-10-08 19:25:00|1844.34|1842.84|1844.96|1843.46|1844.98|1843.48|1844.33|1842.83|0
1602185400000|2020-10-08 19:30:00|1844.95|1843.45|1844.95|1843.45|1844.99|1843.49|1844.46|1842.96|0
1602185700000|2020-10-08 19:35:00|1844.93|1843.43|1844.46|1842.96|1844.99|1843.49|1844.43|1842.93|0
1602186000000|2020-10-08 19:40:00|1844.45|1842.95|1844.46|1842.96|1844.51|1843.01|1843.92|1842.42|0
1602186300000|2020-10-08 19:45:00|1844.48|1842.98|1844.03|1842.53|1844.55|1843.05|1843.98|1842.48|0
1602186600000|2020-10-08 19:50:00|1844.04|1842.54|1845.03|1843.53|1845.05|1843.55|1843.96|1842.46|0
1602186900000|2020-10-08 19:55:00|1845.05|1843.55|1845.03|1843.53|1845.29|1843.79|1844.49|1842.99|0
1602187200000|2020-10-08 20:00:00|1844.97|1843.47|1844.27|1842.77|1845.04|1843.54|1843.96|1842.46|0
1602187500000|2020-10-08 20:05:00|1844.28|1842.78|1844.27|1842.77|1844.37|1842.87|1844.06|1842.56|0
1602187800000|2020-10-08 20:10:00|1844.25|1842.75|1844.69|1843.19|1844.98|1843.48|1843.6|1842.1|0
1602188100000|2020-10-08 20:15:00|1844.67|1843.17|1844.63|1843.13|1844.8|1843.3|1844.59|1843.09|0
1602188400000|2020-10-08 20:20:00|1844.67|1843.17|1844.84|1843.34|1844.84|1843.34|1844.67|1843.17|0
1602188700000|2020-10-08 20:25:00|1844.76|1843.26|1844.35|1842.85|1844.89|1843.39|1844.22|1842.72|0
1602189000000|2020-10-08 20:30:00|1844.37|1842.87|1845.06|1843.56|1845.16|1843.66|1843.97|1842.47|0
1602189300000|2020-10-08 20:35:00|1845.04|1843.54|1845.26|1843.76|1845.36|1843.86|1844.85|1843.35|0
1602189600000|2020-10-08 20:40:00|1845.24|1843.74|1846.77|1845.27|1847.54|1846.04|1845.05|1843.55|0
1602189900000|2020-10-08 20:45:00|1846.79|1845.29|1848.62|1847.12|1848.63|1847.13|1846.77|1845.27|0
1602190200000|2020-10-08 20:50:00|1848.6|1847.1|1848.32|1846.82|1848.62|1847.12|1848.11|1846.61|0
1602190500000|2020-10-08 20:55:00|1848.3|1846.8|1848.42|1846.92|1848.62|1847.12|1847.85|1846.35|0
1602190800000|2020-10-08 21:00:00|1848.37|1846.87|1848.28|1846.78|1848.37|1846.87|1848.11|1846.61|0
1602191100000|2020-10-08 21:05:00|1848.32|1846.82|1848.19|1846.69|1848.32|1846.82|1848.15|1846.65|0
1602191400000|2020-10-08 21:10:00|1848.07|1846.57|1848.07|1846.57|1848.07|1846.57|1848.07|1846.57|0
1602191700000|2020-10-08 21:15:00|1848.02|1846.52|1847.94|1846.44|1848.15|1846.65|1847.94|1846.44|0
1602192000000|2020-10-08 21:20:00|1847.77|1846.27|1848.02|1846.52|1848.15|1846.65|1847.77|1846.27|0
1602192300000|2020-10-08 21:25:00|1847.98|1846.48|1848|1846.5|1848.05|1846.55|1847.92|1846.42|0
1602192600000|2020-10-08 21:30:00|1848.05|1846.55|1848.22|1846.72|1848.22|1846.72|1847.92|1846.42|0
1602192900000|2020-10-08 21:35:00|1848.26|1846.76|1848.34|1846.84|1848.38|1846.88|1848.09|1846.59|0
1602193200000|2020-10-08 21:40:00|1847.76|1846.26|1847.59|1846.09|1847.8|1846.3|1847.59|1846.09|0
1602193500000|2020-10-08 21:45:00|1847.64|1846.14|1847.76|1846.26|1847.76|1846.26|1847.64|1846.14|0
1602193800000|2020-10-08 21:50:00|1847.72|1846.22|1847.72|1846.22|1847.76|1846.26|1847.55|1846.05|0
1602194100000|2020-10-08 21:55:00|1847.76|1846.26|1847.76|1846.26|1847.76|1846.26|1847.59|1846.09|0
1602194400000|2020-10-08 22:00:00|1847.84|1846.34|1849|1847.5|1849.55|1848.05|1847.56|1846.06|0
1602194700000|2020-10-08 22:05:00|1848.98|1847.48|1848.33|1846.83|1848.98|1847.48|1848.23|1846.73|0
1602195000000|2020-10-08 22:10:00|1848.31|1846.81|1849|1847.5|1849.31|1847.81|1848.23|1846.73|0
1602195300000|2020-10-08 22:15:00|1848.98|1847.48|1849.53|1848.03|1850.18|1848.68|1848.54|1847.04|0
1602195600000|2020-10-08 22:20:00|1849.49|1847.99|1849.46|1847.96|1849.74|1848.24|1849.25|1847.75|0
1602195900000|2020-10-08 22:25:00|1849.44|1847.94|1849.88|1848.38|1849.88|1848.38|1849.35|1847.85|0
1602196200000|2020-10-08 22:30:00|1849.89|1848.39|1849.86|1848.36|1850.07|1848.57|1849.57|1848.07|0
1602196500000|2020-10-08 22:35:00|1849.84|1848.34|1849.4|1847.9|1849.84|1848.34|1849.19|1847.69|0
1602196800000|2020-10-08 22:40:00|1849.38|1847.88|1849.19|1847.69|1849.38|1847.88|1849.09|1847.59|0
1602197100000|2020-10-08 22:45:00|1849.23|1847.73|1849.19|1847.69|1849.4|1847.9|1848.78|1847.28|0
1602197400000|2020-10-08 22:50:00|1849.23|1847.73|1850.38|1848.88|1850.81|1849.31|1849.23|1847.73|0
1602197700000|2020-10-08 22:55:00|1850.25|1848.75|1849.37|1847.87|1850.25|1848.75|1849.16|1847.66|0
1602198000000|2020-10-08 23:00:00|1849.38|1847.88|1850.04|1848.54|1850.14|1848.64|1849.16|1847.66|0
1602198300000|2020-10-08 23:05:00|1850.03|1848.53|1849.62|1848.12|1850.04|1848.54|1849.42|1847.92|0
1602198600000|2020-10-08 23:10:00|1849.6|1848.1|1849.62|1848.12|1849.72|1848.22|1849.16|1847.66|0
1602198900000|2020-10-08 23:15:00|1849.64|1848.14|1849.16|1847.66|1849.93|1848.43|1849.06|1847.56|0
1602199200000|2020-10-08 23:20:00|1849.14|1847.64|1849.21|1847.71|1849.57|1848.07|1848.6|1847.1|0
1602199500000|2020-10-08 23:25:00|1849.16|1847.66|1849.16|1847.66|1849.37|1847.87|1848.75|1847.25|0
1602199800000|2020-10-08 23:30:00|1849.12|1847.62|1848.8|1847.3|1849.12|1847.62|1848.6|1847.1|0
1602200100000|2020-10-08 23:35:00|1848.77|1847.27|1848.75|1847.25|1848.85|1847.35|1848.6|1847.1|0
1602200400000|2020-10-08 23:40:00|1848.74|1847.24|1848.5|1847|1848.8|1847.3|1848.5|1847|0
1602200700000|2020-10-08 23:45:00|1848.51|1847.01|1849.11|1847.61|1849.16|1847.66|1848.5|1847|0
1602201000000|2020-10-08 23:50:00|1849.1|1847.6|1849.88|1848.38|1849.98|1848.48|1849.06|1847.56|0
1602201300000|2020-10-08 23:55:00|1849.89|1848.39|1850.29|1848.79|1850.45|1848.95|1849.88|1848.38|0
1602201600000|2020-10-09 00:00:00|1850.27|1848.77|1850.85|1849.35|1850.96|1849.46|1849.63|1848.13|0
1602201900000|2020-10-09 00:05:00|1850.83|1849.33|1850.49|1848.99|1851.06|1849.56|1850.49|1848.99|0
1602202200000|2020-10-09 00:10:00|1850.51|1849.01|1850.38|1848.88|1850.59|1849.09|1849.86|1848.36|0
1602202500000|2020-10-09 00:15:00|1850.37|1848.87|1848.07|1846.57|1850.38|1848.88|1847.58|1846.08|0
1602202800000|2020-10-09 00:20:00|1848.06|1846.56|1847.49|1845.99|1848.07|1846.57|1847.49|1845.99|0
1602203100000|2020-10-09 00:25:00|1847.5|1846|1846.53|1845.03|1847.52|1846.02|1846|1844.5|0
1602203400000|2020-10-09 00:30:00|1846.54|1845.04|1848.02|1846.52|1848.04|1846.54|1846.53|1845.03|0
1602203700000|2020-10-09 00:35:00|1847.56|1846.06|1847.56|1846.06|1848.04|1846.54|1847.08|1845.58|0
1602204000000|2020-10-09 00:40:00|1847.42|1845.92|1846.53|1845.03|1847.58|1846.08|1846.51|1845.01|0
1602204300000|2020-10-09 00:45:00|1846.52|1845.02|1847.04|1845.54|1847.08|1845.58|1846.04|1844.54|0
1602204600000|2020-10-09 00:50:00|1847.05|1845.55|1846.31|1844.81|1847.54|1846.04|1846.07|1844.57|0
1602204900000|2020-10-09 00:55:00|1846.3|1844.8|1846.81|1845.31|1846.81|1845.31|1845.57|1844.07|0
1602205200000|2020-10-09 01:00:00|1846.74|1845.24|1845.62|1844.12|1847.1|1845.6|1845.61|1844.11|0
1602205500000|2020-10-09 01:05:00|1845.64|1844.14|1846.11|1844.61|1847.07|1845.57|1845.64|1844.14|0
1602205800000|2020-10-09 01:10:00|1846.1|1844.6|1846.61|1845.11|1847.1|1845.6|1846.1|1844.6|0
1602206100000|2020-10-09 01:15:00|1846.62|1845.12|1848.09|1846.59|1848.12|1846.62|1846.61|1845.11|0
1602206400000|2020-10-09 01:20:00|1848.1|1846.6|1847.06|1845.56|1848.55|1847.05|1847.04|1845.54|0
1602206700000|2020-10-09 01:25:00|1847.04|1845.54|1846.56|1845.06|1847.53|1846.03|1846.05|1844.55|0
1602207000000|2020-10-09 01:30:00|1846.54|1845.04|1845.09|1843.59|1846.57|1845.07|1844.61|1843.11|0
1602207300000|2020-10-09 01:35:00|1845.07|1843.57|1845.65|1844.15|1845.65|1844.15|1844.61|1843.11|0
1602207600000|2020-10-09 01:40:00|1845.58|1844.08|1845.19|1843.69|1845.68|1844.18|1845.18|1843.68|0
1602207900000|2020-10-09 01:45:00|1845.12|1843.62|1845.69|1844.19|1845.69|1844.19|1844.72|1843.22|0
1602208200000|2020-10-09 01:50:00|1845.7|1844.2|1845.72|1844.22|1845.72|1844.22|1845.21|1843.71|0
1602208500000|2020-10-09 01:55:00|1845.73|1844.23|1846.22|1844.72|1846.23|1844.73|1845.72|1844.22|0
1602208800000|2020-10-09 02:00:00|1846.2|1844.7|1845.99|1844.49|1846.72|1845.22|1845.74|1844.24|0
1602209100000|2020-10-09 02:05:00|1846.06|1844.56|1846.22|1844.72|1846.71|1845.21|1846.06|1844.56|0
1602209400000|2020-10-09 02:10:00|1846.23|1844.73|1846.71|1845.21|1846.72|1845.22|1845.76|1844.26|0
1602209700000|2020-10-09 02:15:00|1846.72|1845.22|1847.19|1845.69|1847.21|1845.71|1846.25|1844.75|0
1602210000000|2020-10-09 02:20:00|1847.2|1845.7|1847.21|1845.71|1847.72|1846.22|1847.19|1845.69|0
1602210300000|2020-10-09 02:25:00|1847.19|1845.69|1846.25|1844.75|1847.19|1845.69|1846.23|1844.73|0
1602210600000|2020-10-09 02:30:00|1846.39|1844.89|1846.77|1845.27|1846.77|1845.27|1846.23|1844.73|0
1602210900000|2020-10-09 02:35:00|1846.84|1845.34|1847.26|1845.76|1847.74|1846.24|1846.77|1845.27|0
1602211200000|2020-10-09 02:40:00|1847.27|1845.77|1846.78|1845.28|1847.28|1845.78|1846.78|1845.28|0
1602211500000|2020-10-09 02:45:00|1846.71|1845.21|1846.28|1844.78|1846.78|1845.28|1846.06|1844.56|0
1602211800000|2020-10-09 02:50:00|1846.21|1844.71|1846.28|1844.78|1846.77|1845.27|1846.05|1844.55|0
1602212100000|2020-10-09 02:55:00|1846.29|1844.79|1847.31|1845.81|1847.79|1846.29|1846.28|1844.78|0
1602212400000|2020-10-09 03:00:00|1847.32|1845.82|1847.66|1846.16|1848.14|1846.64|1847.15|1845.65|0
1602212700000|2020-10-09 03:05:00|1847.65|1846.15|1847.22|1845.72|1847.95|1846.45|1847.2|1845.7|0
1602213000000|2020-10-09 03:10:00|1847.21|1845.71|1847.2|1845.7|1847.68|1846.18|1847.18|1845.68|0
1602213300000|2020-10-09 03:15:00|1847.22|1845.72|1847.71|1846.21|1847.96|1846.46|1847.22|1845.72|0
1602213600000|2020-10-09 03:20:00|1847.72|1846.22|1848.19|1846.69|1848.65|1847.15|1847.68|1846.18|0
1602213900000|2020-10-09 03:25:00|1848.18|1846.68|1847.71|1846.21|1848.19|1846.69|1847.23|1845.73|0
1602214200000|2020-10-09 03:30:00|1847.69|1846.19|1847.17|1845.67|1847.71|1846.21|1847.17|1845.67|0
1602214500000|2020-10-09 03:35:00|1847.19|1845.69|1846.7|1845.2|1847.22|1845.72|1846.69|1845.19|0
1602214800000|2020-10-09 03:40:00|1846.71|1845.21|1846.46|1844.96|1846.71|1845.21|1846.23|1844.73|0
1602215100000|2020-10-09 03:45:00|1846.53|1845.03|1846.71|1845.21|1846.73|1845.23|1846.23|1844.73|0
1602215400000|2020-10-09 03:50:00|1846.7|1845.2|1846.23|1844.73|1846.7|1845.2|1846.23|1844.73|0
1602215700000|2020-10-09 03:55:00|1846.3|1844.8|1846.2|1844.7|1846.7|1845.2|1845.97|1844.47|0
1602216000000|2020-10-09 04:00:00|1846.06|1844.56|1845.21|1843.71|1846.19|1844.69|1845.21|1843.71|0
1602216300000|2020-10-09 04:05:00|1845.28|1843.78|1845.21|1843.71|1845.7|1844.2|1845.18|1843.68|0
1602216600000|2020-10-09 04:10:00|1845.2|1843.7|1845.16|1843.66|1845.21|1843.71|1844.69|1843.19|0
1602216900000|2020-10-09 04:15:00|1845.15|1843.65|1845.67|1844.17|1845.67|1844.17|1845.15|1843.65|0
1602217200000|2020-10-09 04:20:00|1845.65|1844.15|1845.65|1844.15|1845.65|1844.15|1845.64|1844.14|0
1602217500000|2020-10-09 04:25:00|1845.66|1844.16|1846.02|1844.52|1846.49|1844.99|1845.66|1844.16|0
1602217800000|2020-10-09 04:30:00|1846.01|1844.51|1845.99|1844.49|1846.48|1844.98|1845.99|1844.49|0
1602218100000|2020-10-09 04:35:00|1846|1844.5|1846.53|1845.03|1846.54|1845.04|1846|1844.5|0
1602218400000|2020-10-09 04:40:00|1846.54|1845.04|1846.59|1845.09|1846.6|1845.1|1846.53|1845.03|0
1602218700000|2020-10-09 04:45:00|1846.6|1845.1|1847.06|1845.56|1847.54|1846.04|1846.6|1845.1|0
1602219000000|2020-10-09 04:50:00|1847.05|1845.55|1846.47|1844.97|1847.05|1845.55|1846.08|1844.58|0
1602219300000|2020-10-09 04:55:00|1846.33|1844.83|1846.01|1844.51|1846.5|1845|1845.52|1844.02|0
1602219600000|2020-10-09 05:00:00|1846|1844.5|1846.09|1844.59|1846.55|1845.05|1845.54|1844.04|0
1602219900000|2020-10-09 05:05:00|1846.08|1844.58|1845.09|1843.59|1846.08|1844.58|1845.03|1843.53|0
1602220200000|2020-10-09 05:10:00|1845.1|1843.6|1845.04|1843.54|1845.1|1843.6|1844.56|1843.06|0
1602220500000|2020-10-09 05:15:00|1845.03|1843.53|1845.55|1844.05|1845.55|1844.05|1844.54|1843.04|0
1602220800000|2020-10-09 05:20:00|1845.56|1844.06|1845.53|1844.03|1845.59|1844.09|1845.07|1843.57|0
1602221100000|2020-10-09 05:25:00|1845.55|1844.05|1845.48|1843.98|1845.57|1844.07|1845.43|1843.93|0
1602221400000|2020-10-09 05:30:00|1845.47|1843.97|1845.95|1844.45|1846.41|1844.91|1845.43|1843.93|0
1602221700000|2020-10-09 05:35:00|1845.94|1844.44|1845.93|1844.43|1846.43|1844.93|1845.66|1844.16|0
1602222000000|2020-10-09 05:40:00|1845.94|1844.44|1845.93|1844.43|1845.96|1844.46|1845.7|1844.2|0
1602222300000|2020-10-09 05:45:00|1845.94|1844.44|1846.46|1844.96|1846.94|1845.44|1845.93|1844.43|0
1602222600000|2020-10-09 05:50:00|1846.53|1845.03|1846.42|1844.92|1846.94|1845.44|1846.42|1844.92|0
1602222900000|2020-10-09 05:55:00|1846.41|1844.91|1845.86|1844.36|1846.41|1844.91|1845.86|1844.36|0
1602223200000|2020-10-09 06:00:00|1846|1844.5|1845.88|1844.38|1846.36|1844.86|1844.89|1843.39|0
1602223500000|2020-10-09 06:05:00|1846.03|1844.53|1844.37|1842.87|1846.36|1844.86|1843.87|1842.37|0
1602223800000|2020-10-09 06:10:00|1844.36|1842.86|1844.45|1842.95|1844.84|1843.34|1843.39|1841.89|0
1602224100000|2020-10-09 06:15:00|1844.44|1842.94|1845.46|1843.96|1845.48|1843.98|1843.98|1842.48|0
1602224400000|2020-10-09 06:20:00|1845.32|1843.82|1845.53|1844.03|1845.56|1844.06|1845.01|1843.51|0
1602224700000|2020-10-09 06:25:00|1845.39|1843.89|1844.5|1843|1845.55|1844.05|1844.01|1842.51|0
1602225000000|2020-10-09 06:30:00|1844.53|1843.03|1843.24|1841.84|1844.74|1843.34|1842.49|1841.09|23
1602225300000|2020-10-09 06:35:00|1843.11|1841.71|1842.74|1841.34|1843.74|1842.34|1842.74|1841.34|23
1602225600000|2020-10-09 06:40:00|||||||||1
1602225900000|2020-10-09 06:45:00|1842.86|1841.46|1842.99|1841.59|1843.24|1841.84|1842.74|1841.34|9
1602226200000|2020-10-09 06:50:00|1842.86|1841.46|1842.61|1841.21|1842.99|1841.59|1842.49|1841.09|15
1602226500000|2020-10-09 06:55:00|1842.69|1841.19|1843.77|1842.27|1843.81|1842.31|1842.23|1840.73|0
1602226800000|2020-10-09 07:00:00|1843.79|1842.29|1845.16|1844.66|1846.54|1846.04|1842.91|1842.29|2224
1602227100000|2020-10-09 07:05:00|1845.29|1844.79|1843.54|1843.04|1847.54|1847.04|1842.54|1842.04|2288
1602227400000|2020-10-09 07:10:00|1843.79|1843.29|1842.54|1842.04|1845.04|1844.54|1842.04|1841.54|1190
1602227700000|2020-10-09 07:15:00|1842.66|1842.16|1843.41|1842.91|1843.79|1843.29|1841.04|1840.54|929
1602228000000|2020-10-09 07:20:00|1843.29|1842.79|1845.29|1844.79|1845.29|1844.79|1842.79|1842.29|683
1602228300000|2020-10-09 07:25:00|1845.41|1844.91|1846.54|1846.04|1847.04|1846.54|1844.66|1844.16|1312
1602228600000|2020-10-09 07:30:00|1846.29|1845.79|1847.04|1846.54|1847.54|1847.04|1846.16|1845.66|555
1602228900000|2020-10-09 07:35:00|1847.16|1846.66|1846.79|1846.29|1848.04|1847.54|1845.04|1844.54|631
1602229200000|2020-10-09 07:40:00|1847.03|1846.53|1846.03|1845.53|1847.03|1846.53|1845.03|1844.53|520
1602229500000|2020-10-09 07:45:00|1845.9|1845.4|1846.78|1846.28|1847.03|1846.53|1845.28|1844.78|533
1602229800000|2020-10-09 07:50:00|1846.9|1846.4|1847.53|1847.03|1847.53|1847.03|1845.53|1845.03|575
1602230100000|2020-10-09 07:55:00|1847.65|1847.15|1847.28|1846.78|1847.78|1847.28|1846.9|1846.4|345
1602230400000|2020-10-09 08:00:00|1847.15|1846.65|1848.03|1847.53|1848.53|1848.03|1846.9|1846.4|623
1602230700000|2020-10-09 08:05:00|1847.78|1847.28|1845.78|1845.28|1848.78|1848.28|1845.65|1845.15|796
1602231000000|2020-10-09 08:10:00|1845.65|1845.15|1846.28|1845.78|1847.03|1846.53|1844.9|1844.4|567
1602231300000|2020-10-09 08:15:00|1846.15|1845.65|1846.28|1845.78|1846.28|1845.78|1844.4|1843.9|578
1602231600000|2020-10-09 08:20:00|1846.15|1845.65|1846.03|1845.53|1847.03|1846.53|1846.03|1845.53|368
1602231900000|2020-10-09 08:25:00|1845.9|1845.4|1845.78|1845.28|1847.28|1846.78|1845.53|1845.03|663
1602232200000|2020-10-09 08:30:00|1845.65|1845.15|1844.53|1844.03|1846.03|1845.53|1844.53|1844.03|368
1602232500000|2020-10-09 08:35:00|1844.4|1843.9|1844.28|1843.78|1844.53|1844.03|1843.78|1843.28|419
1602232800000|2020-10-09 08:40:00|1844.15|1843.65|1844.53|1844.03|1844.53|1844.03|1843.78|1843.28|397
1602233100000|2020-10-09 08:45:00|1844.4|1843.9|1844.28|1843.78|1844.9|1844.4|1844.03|1843.53|203
1602233400000|2020-10-09 08:50:00|1844.4|1843.9|1845.78|1845.28|1845.78|1845.28|1843.78|1843.28|293
1602233700000|2020-10-09 08:55:00|1845.65|1845.15|1843.9|1843.4|1846.15|1845.65|1843.9|1843.4|780
1602234000000|2020-10-09 09:00:00|1843.78|1843.28|1843.78|1843.28|1844.03|1843.53|1843.15|1842.65|431
1602234300000|2020-10-09 09:05:00|1843.65|1843.15|1844.78|1844.28|1845.03|1844.53|1843.53|1843.03|334
1602234600000|2020-10-09 09:10:00|1844.65|1844.15|1844.28|1843.78|1845.03|1844.53|1844.28|1843.78|253
1602234900000|2020-10-09 09:15:00|1844.53|1844.03|1845.03|1844.53|1845.4|1844.9|1844.28|1843.78|345
1602235200000|2020-10-09 09:20:00|1845.15|1844.65|1845.53|1845.03|1846.53|1846.03|1845.03|1844.53|635
1602235500000|2020-10-09 09:25:00|1845.4|1844.9|1845.4|1844.9|1846.15|1845.65|1845.28|1844.78|287
1602235800000|2020-10-09 09:30:00|1845.28|1844.78|1844.78|1844.28|1845.65|1845.15|1844.78|1844.28|273
1602236100000|2020-10-09 09:35:00|1844.9|1844.4|1845.53|1845.03|1845.78|1845.28|1844.78|1844.28|140
1602236400000|2020-10-09 09:40:00|1845.28|1844.78|1846.03|1845.53|1846.4|1845.9|1845.28|1844.78|342
1602236700000|2020-10-09 09:45:00|1846.15|1845.65|1846.9|1846.4|1847.28|1846.78|1846.15|1845.65|284
1602237000000|2020-10-09 09:50:00|1847.03|1846.53|1847.03|1846.53|1847.28|1846.78|1846.78|1846.28|293
1602237300000|2020-10-09 09:55:00|1847.15|1846.65|1847.28|1846.78|1847.4|1846.9|1846.53|1846.03|224
1602237600000|2020-10-09 10:00:00|1847.53|1847.03|1847.03|1846.53|1848.03|1847.53|1846.78|1846.28|477
1602237900000|2020-10-09 10:05:00|1846.9|1846.4|1847.28|1846.78|1847.53|1847.03|1846.53|1846.03|271
1602238200000|2020-10-09 10:10:00|1847.15|1846.65|1847.53|1847.03|1847.78|1847.28|1847.03|1846.53|201
1602238500000|2020-10-09 10:15:00|1847.4|1846.9|1845.53|1845.03|1847.4|1846.9|1845.53|1845.03|571
1602238800000|2020-10-09 10:20:00|1845.4|1844.9|1844.78|1844.28|1845.4|1844.9|1844.53|1844.03|238
1602239100000|2020-10-09 10:25:00|1844.9|1844.4|1844.78|1844.28|1845.53|1845.03|1844.78|1844.28|233
1602239400000|2020-10-09 10:30:00|1844.65|1844.15|1844.53|1844.03|1844.9|1844.4|1844.28|1843.78|335
1602239700000|2020-10-09 10:35:00|1844.4|1843.9|1843.03|1842.53|1844.53|1844.03|1843.03|1842.53|474
1602240000000|2020-10-09 10:40:00|1843.15|1842.65|1842.03|1841.53|1843.28|1842.78|1842.03|1841.53|622
1602240300000|2020-10-09 10:45:00|1841.9|1841.4|1841.03|1840.53|1842.03|1841.53|1841.03|1840.53|535
1602240600000|2020-10-09 10:50:00|1840.9|1840.4|1839.53|1839.03|1840.9|1840.4|1839.28|1838.78|668
1602240900000|2020-10-09 10:55:00|1839.65|1839.15|1839.28|1838.78|1840.03|1839.53|1839.03|1838.53|487
1602241200000|2020-10-09 11:00:00|1839.03|1838.53|1840.28|1839.78|1840.65|1840.15|1839.03|1838.53|686
1602241500000|2020-10-09 11:05:00|1840.4|1839.9|1840.9|1840.4|1841.9|1841.4|1840.4|1839.9|434
1602241800000|2020-10-09 11:10:00|1841.03|1840.53|1839.78|1839.28|1841.03|1840.53|1838.78|1838.28|502
1602242100000|2020-10-09 11:15:00|1839.65|1839.15|1838.78|1838.28|1839.78|1839.28|1838.78|1838.28|336
1602242400000|2020-10-09 11:20:00|1838.9|1838.4|1840.9|1840.4|1840.9|1840.4|1838.78|1838.28|349
1602242700000|2020-10-09 11:25:00|1840.78|1840.28|1840.28|1839.78|1840.78|1840.28|1840.03|1839.53|311
1602243000000|2020-10-09 11:30:00|1840.03|1839.53|1840.03|1839.53|1840.78|1840.28|1839.78|1839.28|271
1602243300000|2020-10-09 11:35:00|1840.15|1839.65|1839.78|1839.28|1840.9|1840.4|1839.53|1839.03|534
1602243600000|2020-10-09 11:40:00|1840.18|1839.68|1840.43|1839.93|1840.68|1840.18|1839.43|1838.93|297
1602243900000|2020-10-09 11:45:00|1840.93|1840.43|1840.93|1840.43|1841.68|1841.18|1840.68|1840.18|319
1602244200000|2020-10-09 11:50:00|1841.05|1840.55|1840.93|1840.43|1841.68|1841.18|1840.68|1840.18|301
1602244500000|2020-10-09 11:55:00|1842.43|1841.93|1840.68|1840.18|1842.68|1842.18|1840.68|1840.18|800
1602244800000|2020-10-09 12:00:00|1840.8|1840.3|1841.18|1840.68|1841.93|1841.43|1840.68|1840.18|441
1602245100000|2020-10-09 12:05:00|1841.3|1840.8|1839.93|1839.43|1841.43|1840.93|1839.55|1839.05|492
1602245400000|2020-10-09 12:10:00|1840.05|1839.55|1839.43|1838.93|1840.43|1839.93|1839.18|1838.68|546
1602245700000|2020-10-09 12:15:00|1839.68|1839.18|1839.18|1838.68|1839.93|1839.43|1838.93|1838.43|452
1602246000000|2020-10-09 12:20:00|1839.05|1838.55|1839.93|1839.43|1839.93|1839.43|1838.93|1838.43|483
1602246300000|2020-10-09 12:25:00|1839.8|1839.3|1839.93|1839.43|1840.68|1840.18|1839.43|1838.93|532
1602246600000|2020-10-09 12:30:00|1840.05|1839.55|1839.8|1839.3|1840.43|1839.93|1839.68|1839.18|554
1602246900000|2020-10-09 12:35:00|1839.93|1839.43|1840.18|1839.68|1840.18|1839.68|1839.18|1838.68|402
1602247200000|2020-10-09 12:40:00|1840.3|1839.8|1839.68|1839.18|1840.43|1839.93|1839.18|1838.68|450
1602247500000|2020-10-09 12:45:00|1839.8|1839.3|1840.68|1840.18|1841.05|1840.55|1839.43|1838.93|515
1602247800000|2020-10-09 12:50:00|1840.8|1840.3|1841.68|1841.18|1842.43|1841.93|1840.68|1840.18|537
1602248100000|2020-10-09 12:55:00|1841.8|1841.3|1842.93|1842.43|1842.93|1842.43|1841.05|1840.55|501
1602248400000|2020-10-09 13:00:00|1843.05|1842.55|1841.3|1840.8|1843.18|1842.68|1841.3|1840.8|524
1602248700000|2020-10-09 13:05:00|1841.18|1840.68|1842.18|1841.68|1842.18|1841.68|1841.18|1840.68|513
1602249000000|2020-10-09 13:10:00|1842.3|1841.8|1841.93|1841.43|1842.43|1841.93|1841.93|1841.43|195
1602249300000|2020-10-09 13:15:00|1842.05|1841.55|1841.43|1840.93|1843.18|1842.68|1841.43|1840.93|536
1602249600000|2020-10-09 13:20:00|1841.55|1841.05|1841.43|1840.93|1842.18|1841.68|1841.18|1840.68|303
1602249900000|2020-10-09 13:25:00|1841.3|1840.8|1841.43|1840.93|1841.68|1841.18|1840.93|1840.43|296
1602250200000|2020-10-09 13:30:00|1841.55|1841.05|1842.68|1842.18|1842.68|1842.18|1841.18|1840.68|784
1602250500000|2020-10-09 13:35:00|1842.8|1842.3|1841.93|1841.43|1842.93|1842.43|1840.93|1840.43|816
1602250800000|2020-10-09 13:40:00|1841.8|1841.3|1841.93|1841.43|1843.18|1842.68|1841.68|1841.18|547
1602251100000|2020-10-09 13:45:00|1842.18|1841.68|1841.68|1841.18|1842.18|1841.68|1839.93|1839.43|910
1602251400000|2020-10-09 13:50:00|1841.8|1841.3|1841.43|1840.93|1842.18|1841.68|1840.18|1839.68|721
1602251700000|2020-10-09 13:55:00|1841.68|1841.18|1840.43|1839.93|1841.93|1841.43|1840.43|1839.93|526
1602252000000|2020-10-09 14:00:00|1840.68|1840.18|1840.43|1839.93|1841.18|1840.68|1839.93|1839.43|886
1602252300000|2020-10-09 14:05:00|1840.55|1840.05|1837.93|1837.43|1840.55|1840.05|1837.8|1837.3|1245
1602252600000|2020-10-09 14:10:00|1838.23|1837.73|1837.73|1837.23|1838.35|1837.85|1837.48|1836.98|1152
1602252900000|2020-10-09 14:15:00|1837.48|1836.98|1838.73|1838.23|1838.98|1838.48|1837.48|1836.98|642
1602253200000|2020-10-09 14:20:00|1838.85|1838.35|1837.98|1837.48|1838.98|1838.48|1837.73|1837.23|721
1602253500000|2020-10-09 14:25:00|1837.85|1837.35|1836.73|1836.23|1837.98|1837.48|1836.23|1835.73|1175
1602253800000|2020-10-09 14:30:00|1836.6|1836.1|1838.1|1837.6|1838.73|1838.23|1836.48|1835.98|909
1602254100000|2020-10-09 14:35:00|1838.23|1837.73|1840.23|1839.73|1840.48|1839.98|1837.98|1837.48|953
1602254400000|2020-10-09 14:40:00|1840.1|1839.6|1839.73|1839.23|1840.1|1839.6|1839.23|1838.73|557
1602254700000|2020-10-09 14:45:00|1839.6|1839.1|1839.48|1838.98|1840.23|1839.73|1839.48|1838.98|729
1602255000000|2020-10-09 14:50:00|1839.35|1838.85|1837.23|1836.73|1839.48|1838.98|1836.98|1836.48|1165
1602255300000|2020-10-09 14:55:00|1837.1|1836.6|1838.98|1838.48|1839.23|1838.73|1836.98|1836.48|1199
1602255600000|2020-10-09 15:00:00|1839.23|1838.73|1839.48|1838.98|1839.48|1838.98|1838.1|1837.6|953
1602255900000|2020-10-09 15:05:00|1839.35|1838.85|1840.73|1840.23|1840.73|1840.23|1839.23|1838.73|1218
1602256200000|2020-10-09 15:10:00|1840.85|1840.35|1840.48|1839.98|1841.23|1840.73|1839.98|1839.48|1144
1602256500000|2020-10-09 15:15:00|1840.35|1839.85|1838.98|1838.48|1840.35|1839.85|1838.85|1838.35|1343
1602256800000|2020-10-09 15:20:00|1839.23|1838.73|1839.49|1837.99|1839.49|1838.73|1838.48|1837.98|2257
1602257100000|2020-10-09 15:25:00|1839.5|1838|1839.93|1838.43|1840.08|1838.58|1839.03|1837.53|1488
1602257400000|2020-10-09 15:30:00|1839.61|1838.11|1841.8|1840.4|1842.18|1840.78|1839.57|1838.07|187
1602257700000|2020-10-09 15:35:00|1841.93|1840.53|1842.05|1840.65|1843.55|1842.15|1841.93|1840.53|180
1602258000000|2020-10-09 15:40:00|1841.93|1840.53|1841.55|1840.15|1842.05|1840.65|1841.43|1840.03|47
1602258300000|2020-10-09 15:45:00|1841.68|1840.28|1844.3|1842.9|1844.8|1843.4|1841.68|1840.28|54
1602258600000|2020-10-09 15:50:00|1844.18|1842.78|1844.8|1843.4|1844.93|1843.53|1843.8|1842.4|85
1602258900000|2020-10-09 15:55:00|1844.68|1843.28|1845.46|1843.96|1848.18|1846.78|1843.05|1841.65|240
1602259200000|2020-10-09 16:00:00|1845.45|1843.95|1845.49|1843.99|1846|1844.5|1845.02|1843.52|0
1602259500000|2020-10-09 16:05:00|1845.5|1844|1845.99|1844.49|1846.12|1844.62|1845.46|1843.96|0
1602259800000|2020-10-09 16:10:00|1845.97|1844.47|1845.56|1844.06|1846.06|1844.56|1845.05|1843.55|0
1602260100000|2020-10-09 16:15:00|1845.55|1844.05|1844.39|1842.89|1845.55|1844.05|1843.92|1842.42|0
1602260400000|2020-10-09 16:20:00|1844.25|1842.75|1844.83|1843.33|1844.84|1843.34|1843.86|1842.36|0
1602260700000|2020-10-09 16:25:00|1844.84|1843.34|1843.18|1841.68|1844.87|1843.37|1841.64|1840.14|0
1602261000000|2020-10-09 16:30:00|1843.19|1841.69|1843.85|1842.35|1843.85|1842.35|1843.19|1841.69|0
1602261300000|2020-10-09 16:35:00|1843.86|1842.36|1843.92|1842.42|1843.94|1842.44|1843.35|1841.85|0
1602261600000|2020-10-09 16:40:00|1843.91|1842.41|1843.32|1841.82|1843.94|1842.44|1842.73|1841.23|0
1602261900000|2020-10-09 16:45:00|1843.33|1841.83|1842.68|1841.18|1843.35|1841.85|1842.13|1840.63|0
1602262200000|2020-10-09 16:50:00|1842.69|1841.19|1842.79|1841.29|1842.79|1841.29|1841.9|1840.4|0
1602262500000|2020-10-09 16:55:00|1842.8|1841.3|1843.07|1841.57|1843.09|1841.59|1842.23|1840.73|0
1602262800000|2020-10-09 17:00:00|1843.09|1841.59|1843.49|1841.99|1843.53|1842.03|1842.97|1841.47|0
1602263100000|2020-10-09 17:05:00|1843.48|1841.98|1843.53|1842.03|1843.54|1842.04|1842.97|1841.47|0
1602263400000|2020-10-09 17:10:00|1843.54|1842.04|1842.51|1841.01|1843.54|1842.04|1842.49|1840.99|0
1602263700000|2020-10-09 17:15:00|1842.5|1841|1842.61|1841.11|1843.16|1841.66|1842.5|1841|0
1602264000000|2020-10-09 17:20:00|1842.62|1841.12|1841.57|1840.07|1842.62|1841.12|1841.57|1840.07|0
1602264300000|2020-10-09 17:25:00|1841.58|1840.08|1842.08|1840.58|1842.12|1840.62|1841.57|1840.07|0
1602264600000|2020-10-09 17:30:00|1842.1|1840.6|1842.1|1840.6|1842.11|1840.61|1842.04|1840.54|0
1602264900000|2020-10-09 17:35:00|1842.11|1840.61|1842.12|1840.62|1842.15|1840.65|1841.55|1840.05|0
1602265200000|2020-10-09 17:40:00|1842.11|1840.61|1842.11|1840.61|1842.65|1841.15|1842.07|1840.57|0
1602265500000|2020-10-09 17:45:00|1842.12|1840.62|1842.65|1841.15|1842.68|1841.18|1842.08|1840.58|0
1602265800000|2020-10-09 17:50:00|1842.67|1841.17|1842.69|1841.19|1842.69|1841.19|1842.15|1840.65|0
1602266100000|2020-10-09 17:55:00|1842.68|1841.18|1843.22|1841.72|1843.22|1841.72|1842.67|1841.17|0
1602266400000|2020-10-09 18:00:00|1843.21|1841.71|1843.71|1842.21|1843.75|1842.25|1843.18|1841.68|0
1602266700000|2020-10-09 18:05:00|1843.72|1842.22|1842.67|1841.17|1843.74|1842.24|1842.67|1841.17|0
1602267000000|2020-10-09 18:10:00|1842.68|1841.18|1842.67|1841.17|1843.17|1841.67|1842.12|1840.62|0
1602267300000|2020-10-09 18:15:00|1842.65|1841.15|1841.68|1840.18|1842.65|1841.15|1841.67|1840.17|0
1602267600000|2020-10-09 18:20:00|1841.7|1840.2|1841.67|1840.17|1841.71|1840.21|1841.67|1840.17|0
1602267900000|2020-10-09 18:25:00|1841.68|1840.18|1841.16|1839.66|1841.68|1840.18|1841.08|1839.58|0
1602268200000|2020-10-09 18:30:00|1841.17|1839.67|1841.61|1840.11|1841.72|1840.22|1841.11|1839.61|0
1602268500000|2020-10-09 18:35:00|1841.63|1840.13|1840.53|1839.03|1841.63|1840.13|1839.45|1837.95|0
1602268800000|2020-10-09 18:40:00|1840.54|1839.04|1842.14|1840.64|1842.14|1840.64|1839.48|1837.98|0
1602269100000|2020-10-09 18:45:00|1842.15|1840.65|1841.58|1840.08|1842.15|1840.65|1841.08|1839.58|0
1602269400000|2020-10-09 18:50:00|1841.6|1840.1|1840.71|1839.21|1841.6|1840.1|1840.63|1839.13|0
1602269700000|2020-10-09 18:55:00|1840.7|1839.2|1841.17|1839.67|1841.23|1839.73|1840.65|1839.15|0
1602270000000|2020-10-09 19:00:00|1841.15|1839.65|1841.22|1839.72|1841.64|1840.14|1840.63|1839.13|0
1602270300000|2020-10-09 19:05:00|1841.21|1839.71|1841.18|1839.68|1841.22|1839.72|1841.13|1839.63|0
1602270600000|2020-10-09 19:10:00|1841.17|1839.67|1841.67|1840.17|1841.72|1840.22|1841.15|1839.65|0
1602270900000|2020-10-09 19:15:00|1841.68|1840.18|1842.21|1840.71|1842.24|1840.74|1841.67|1840.17|0
1602271200000|2020-10-09 19:20:00|1842.23|1840.73|1842.74|1841.24|1843.31|1841.81|1842.23|1840.73|0
1602271500000|2020-10-09 19:25:00|1842.76|1841.26|1843.27|1841.77|1843.29|1841.79|1842.74|1841.24|0
1602271800000|2020-10-09 19:30:00|1843.26|1841.76|1842.1|1840.6|1843.27|1841.77|1841.59|1840.09|0
1602272100000|2020-10-09 19:35:00|1842.11|1840.61|1841.61|1840.11|1842.17|1840.67|1841.59|1840.09|0
1602272400000|2020-10-09 19:40:00|1841.64|1840.14|1841.6|1840.1|1842.14|1840.64|1841.12|1839.62|0
1602272700000|2020-10-09 19:45:00|1841.46|1839.96|1841.5|1840|1842.16|1840.66|1841.07|1839.57|0
1602273000000|2020-10-09 19:50:00|1841.57|1840.07|1842.54|1841.04|1842.61|1841.11|1841.5|1840|0
1602273300000|2020-10-09 19:55:00|1842.56|1841.06|1842.73|1841.23|1842.96|1841.46|1841.64|1840.14|0
1602273600000|2020-10-09 20:00:00|1842.95|1841.45|1843.5|1842|1844.01|1842.51|1842.53|1841.03|0
1602273900000|2020-10-09 20:05:00|1843.52|1842.02|1844.18|1842.68|1844.18|1842.68|1843.15|1841.65|0
1602274200000|2020-10-09 20:10:00|1844.2|1842.7|1845.4|1843.9|1845.64|1844.14|1843.87|1842.37|0
1602274500000|2020-10-09 20:15:00|1845.44|1843.94|1845.11|1843.61|1845.44|1843.94|1845.11|1843.61|0
1602274800000|2020-10-09 20:20:00|1845.07|1843.57|1845.22|1843.72|1845.22|1843.72|1845.07|1843.57|0
1602275100000|2020-10-09 20:25:00|1845.18|1843.68|1845.29|1843.79|1845.42|1843.92|1845.14|1843.64|0
1602275400000|2020-10-09 20:30:00|1845.35|1843.85|1846.19|1844.69|1847.07|1845.57|1845.34|1843.84|0
1602275700000|2020-10-09 20:35:00|1846.17|1844.67|1846.19|1844.69|1846.65|1845.15|1846.09|1844.59|0
1602276000000|2020-10-09 20:40:00|1846.17|1844.67|1846.43|1844.93|1846.54|1845.04|1845.98|1844.48|0
1602276300000|2020-10-09 20:45:00|1846.41|1844.91|1845.87|1844.37|1846.41|1844.91|1845.77|1844.27|0
1602276600000|2020-10-09 20:50:00|1845.86|1844.36|1845.81|1844.31|1846.08|1844.58|1845.67|1844.17|0
1602276900000|2020-10-09 20:55:00|1845.79|1844.29|1846.45|1844.95|1847.9|1846.4|1845.71|1844.21|0
1602453600000|2020-10-11 22:00:00|1834.21|1832.71|1835.29|1833.79|1835.39|1833.89|1833.58|1832.08|0
1602453900000|2020-10-11 22:05:00|1835.34|1833.84|1836.93|1835.43|1838.1|1836.6|1835.34|1833.84|0
1602454200000|2020-10-11 22:10:00|1836.94|1835.44|1837.33|1835.83|1837.69|1836.19|1836.88|1835.38|0
1602454500000|2020-10-11 22:15:00|1837.34|1835.84|1837.64|1836.14|1838.1|1836.6|1837.23|1835.73|0
1602454800000|2020-10-11 22:20:00|1837.66|1836.16|1837.85|1836.35|1837.99|1836.49|1837.44|1835.94|0
1602455100000|2020-10-11 22:25:00|1837.87|1836.37|1838.6|1837.1|1838.7|1837.2|1837.75|1836.25|0
1602455400000|2020-10-11 22:30:00|1838.62|1837.12|1837.8|1836.3|1838.7|1837.2|1837.68|1836.18|0
1602455700000|2020-10-11 22:35:00|1837.81|1836.31|1837.83|1836.33|1837.99|1836.49|1837.52|1836.02|0
1602456000000|2020-10-11 22:40:00|1837.81|1836.31|1838.27|1836.77|1838.41|1836.91|1837.73|1836.23|0
1602456300000|2020-10-11 22:45:00|1838.25|1836.75|1838.02|1836.52|1838.27|1836.77|1837.75|1836.25|0
1602456600000|2020-10-11 22:50:00|1838.06|1836.56|1837.65|1836.15|1838.21|1836.71|1837.55|1836.05|0
1602456900000|2020-10-11 22:55:00|1837.66|1836.16|1837.53|1836.03|1837.7|1836.2|1837.47|1835.97|0
1602457200000|2020-10-11 23:00:00|1837.54|1836.04|1837.48|1835.98|1838.05|1836.55|1837.38|1835.88|0
1602457500000|2020-10-11 23:05:00|1837.47|1835.97|1837.18|1835.68|1837.64|1836.14|1837.18|1835.68|0
1602457800000|2020-10-11 23:10:00|1837.19|1835.69|1836.77|1835.27|1837.33|1835.83|1836.36|1834.86|0
1602458100000|2020-10-11 23:15:00|1836.76|1835.26|1836.16|1834.66|1836.98|1835.48|1836.11|1834.61|0
1602458400000|2020-10-11 23:20:00|1836.15|1834.65|1836.57|1835.07|1836.77|1835.27|1835.6|1834.1|0
1602458700000|2020-10-11 23:25:00|1836.59|1835.09|1836.22|1834.72|1836.67|1835.17|1836.11|1834.61|0
1602459000000|2020-10-11 23:30:00|1836.23|1834.73|1836.01|1834.51|1836.67|1835.17|1835.8|1834.3|0
1602459300000|2020-10-11 23:35:00|1835.99|1834.49|1837.09|1835.59|1837.09|1835.59|1835.91|1834.41|0
1602459600000|2020-10-11 23:40:00|1837.1|1835.6|1837.09|1835.59|1837.3|1835.8|1837.09|1835.59|0
1602459900000|2020-10-11 23:45:00|1837.11|1835.61|1838.27|1836.77|1839.23|1837.73|1837.09|1835.59|0
1602460200000|2020-10-11 23:50:00|1838.28|1836.78|1837.98|1836.48|1838.37|1836.87|1837.79|1836.29|0
1602460500000|2020-10-11 23:55:00|1837.97|1836.47|1838.09|1836.59|1838.32|1836.82|1837.93|1836.43|0
1602460800000|2020-10-12 00:00:00|1838.13|1836.63|1837.86|1836.36|1838.23|1836.73|1837.09|1835.59|0
1602461100000|2020-10-12 00:05:00|1837.84|1836.34|1836.78|1835.28|1837.84|1836.34|1835.71|1834.21|0
1602461400000|2020-10-12 00:10:00|1836.73|1835.23|1836.99|1835.49|1837.09|1835.59|1836.68|1835.18|0
1602461700000|2020-10-12 00:15:00|1836.98|1835.48|1837.99|1836.49|1838.6|1837.1|1836.41|1834.91|0
1602462000000|2020-10-12 00:20:00|1838|1836.5|1838.76|1837.26|1839.22|1837.72|1837.99|1836.49|0
1602462300000|2020-10-12 00:25:00|1838.75|1837.25|1838.78|1837.28|1839.27|1837.77|1838.75|1837.25|0
1602462600000|2020-10-12 00:30:00|1838.77|1837.27|1839.8|1838.3|1839.84|1838.34|1838.29|1836.79|0
1602462900000|2020-10-12 00:35:00|1839.79|1838.29|1839.27|1837.77|1839.8|1838.3|1838.8|1837.3|0
1602463200000|2020-10-12 00:40:00|1839.29|1837.79|1838.8|1837.3|1839.76|1838.26|1838.8|1837.3|0
1602463500000|2020-10-12 00:45:00|1838.87|1837.37|1838.78|1837.28|1839.27|1837.77|1838.29|1836.79|0
1602463800000|2020-10-12 00:50:00|1838.79|1837.29|1838.25|1836.75|1838.82|1837.32|1838.24|1836.74|0
1602464100000|2020-10-12 00:55:00|1838.24|1836.74|1838.78|1837.28|1839|1837.5|1837.98|1836.48|0
1602464400000|2020-10-12 01:00:00|1838.76|1837.26|1837.79|1836.29|1838.98|1837.48|1837.31|1835.81|0
1602464700000|2020-10-12 01:05:00|1837.81|1836.31|1837.32|1835.82|1837.81|1836.31|1837.29|1835.79|0
1602465000000|2020-10-12 01:10:00|1837.31|1835.81|1837.79|1836.29|1838.78|1837.28|1837.31|1835.81|0
1602465300000|2020-10-12 01:15:00|1837.8|1836.3|1838.29|1836.79|1838.31|1836.81|1837.27|1835.77|0
1602465600000|2020-10-12 01:20:00|1838.28|1836.78|1840.23|1838.73|1840.26|1838.76|1837.79|1836.29|0
1602465900000|2020-10-12 01:25:00|1840.09|1838.59|1839.69|1838.19|1840.7|1839.2|1839.2|1837.7|0
1602466200000|2020-10-12 01:30:00|1839.68|1838.18|1841.41|1839.91|1842.17|1840.67|1839.16|1837.66|0
1602466500000|2020-10-12 01:35:00|1841.48|1839.98|1843.35|1841.85|1843.35|1841.85|1841.19|1839.69|0
1602466800000|2020-10-12 01:40:00|1843.58|1842.08|1843.58|1842.08|1844.06|1842.56|1843.1|1841.6|0
1602467100000|2020-10-12 01:45:00|1843.65|1842.15|1843.84|1842.34|1844.07|1842.57|1843.34|1841.84|0
1602467400000|2020-10-12 01:50:00|1843.91|1842.41|1844.16|1842.66|1844.63|1843.13|1843.63|1842.13|0
1602467700000|2020-10-12 01:55:00|1844.17|1842.67|1845.18|1843.68|1845.22|1843.72|1844.16|1842.66|0
1602468000000|2020-10-12 02:00:00|1845.2|1843.7|1844.3|1842.8|1845.32|1843.82|1844.06|1842.56|0
1602468300000|2020-10-12 02:05:00|1844.37|1842.87|1843.56|1842.06|1844.53|1843.03|1843.55|1842.05|0
1602468600000|2020-10-12 02:10:00|1843.55|1842.05|1843.75|1842.25|1844.06|1842.56|1843.55|1842.05|0
1602468900000|2020-10-12 02:15:00|1843.73|1842.23|1842.53|1841.03|1843.75|1842.25|1842.52|1841.02|0
1602469200000|2020-10-12 02:20:00|1841.81|1840.31|1841.39|1839.89|1841.85|1840.35|1841.33|1839.83|0
1602469500000|2020-10-12 02:25:00|1841.38|1839.88|1841.9|1840.4|1841.9|1840.4|1841.36|1839.86|0
1602469800000|2020-10-12 02:30:00|1841.89|1840.39|1841.9|1840.4|1841.92|1840.42|1841.42|1839.92|0
1602470100000|2020-10-12 02:35:00|1841.89|1840.39|1841.45|1839.95|1841.92|1840.42|1840.95|1839.45|0
1602470400000|2020-10-12 02:40:00|1841.46|1839.96|1841.45|1839.95|1841.93|1840.43|1841.43|1839.93|0
1602470700000|2020-10-12 02:45:00|1841.46|1839.96|1841.43|1839.93|1841.92|1840.42|1840.95|1839.45|0
1602471000000|2020-10-12 02:50:00|1841.44|1839.94|1841.94|1840.44|1841.96|1840.46|1841.44|1839.94|0
1602471300000|2020-10-12 02:55:00|1841.76|1840.26|1841.76|1840.26|1842.24|1840.74|1841.27|1839.77|0
1602471600000|2020-10-12 03:00:00|1841.77|1840.27|1841.28|1839.78|1842.01|1840.51|1841.28|1839.78|0
1602471900000|2020-10-12 03:05:00|1841.29|1839.79|1841.72|1840.22|1841.73|1840.23|1841.22|1839.72|0
1602472200000|2020-10-12 03:10:00|1841.71|1840.21|1841.27|1839.77|1841.71|1840.21|1841.24|1839.74|0
1602472500000|2020-10-12 03:15:00|1841.26|1839.76|1841.3|1839.8|1841.3|1839.8|1840.78|1839.28|0
1602472800000|2020-10-12 03:20:00|1841.32|1839.82|1842.26|1840.76|1842.29|1840.79|1841.32|1839.82|0
1602473100000|2020-10-12 03:25:00|1842.27|1840.77|1842.24|1840.74|1842.27|1840.77|1842.23|1840.73|0
1602473400000|2020-10-12 03:30:00|1842.25|1840.75|1843.46|1841.96|1843.69|1842.19|1842.23|1840.73|0
1602473700000|2020-10-12 03:35:00|1843.53|1842.03|1843.23|1841.73|1843.7|1842.2|1843.21|1841.71|0
1602474000000|2020-10-12 03:40:00|1843.21|1841.71|1844.2|1842.7|1844.22|1842.72|1843.2|1841.7|0
1602474300000|2020-10-12 03:45:00|1844.22|1842.72|1845.74|1844.24|1845.74|1844.24|1844.22|1842.72|0
1602474600000|2020-10-12 03:50:00|1845.73|1844.23|1845.21|1843.71|1845.73|1844.23|1844.73|1843.23|0
1602474900000|2020-10-12 03:55:00|1845.23|1843.73|1844.74|1843.24|1845.23|1843.73|1844.73|1843.23|0
1602475200000|2020-10-12 04:00:00|1844.73|1843.23|1844.73|1843.23|1844.74|1843.24|1844.72|1843.22|0
1602475500000|2020-10-12 04:05:00|1844.72|1843.22|1845.23|1843.73|1845.23|1843.73|1844.72|1843.22|0
1602475800000|2020-10-12 04:10:00|1845.25|1843.75|1845.24|1843.74|1845.73|1844.23|1845.22|1843.72|0
1602476100000|2020-10-12 04:15:00|1845.22|1843.72|1845.72|1844.22|1845.72|1844.22|1845.21|1843.71|0
1602476400000|2020-10-12 04:20:00|1845.71|1844.21|1845.28|1843.78|1845.71|1844.21|1845.24|1843.74|0
1602476700000|2020-10-12 04:25:00|1845.27|1843.77|1845.09|1843.59|1845.49|1843.99|1845.09|1843.59|0
1602477000000|2020-10-12 04:30:00|1845.08|1843.58|1845.08|1843.58|1845.09|1843.59|1844.61|1843.11|0
1602477300000|2020-10-12 04:35:00|1845.09|1843.59|1845.36|1843.86|1845.6|1844.1|1845.08|1843.58|0
1602477600000|2020-10-12 04:40:00|1845.38|1843.88|1845.59|1844.09|1845.6|1844.1|1845.35|1843.85|0
1602477900000|2020-10-12 04:45:00|1845.6|1844.1|1845.6|1844.1|1845.63|1844.13|1845.59|1844.09|0
1602478200000|2020-10-12 04:50:00|1845.59|1844.09|1845.62|1844.12|1846.09|1844.59|1845.59|1844.09|0
1602478500000|2020-10-12 04:55:00|1845.6|1844.1|1845.78|1844.28|1846.07|1844.57|1845.6|1844.1|0
1602478800000|2020-10-12 05:00:00|1845.77|1844.27|1846.82|1845.32|1847.28|1845.78|1844.81|1843.31|0
1602479100000|2020-10-12 05:05:00|1846.89|1845.39|1847.26|1845.76|1847.31|1845.81|1846.81|1845.31|0
1602479400000|2020-10-12 05:10:00|1847.28|1845.78|1846.64|1845.14|1847.81|1846.31|1846.63|1845.13|0
1602479700000|2020-10-12 05:15:00|1846.71|1845.21|1847.55|1846.05|1847.56|1846.06|1846.59|1845.09|0
1602480000000|2020-10-12 05:20:00|1847.53|1846.03|1846.65|1845.15|1847.56|1846.06|1846.6|1845.1|0
1602480300000|2020-10-12 05:25:00|1846.66|1845.16|1846.36|1844.86|1847.13|1845.63|1846.11|1844.61|0
1602480600000|2020-10-12 05:30:00|1846.43|1844.93|1846.6|1845.1|1846.6|1845.1|1846.09|1844.59|0
1602480900000|2020-10-12 05:35:00|1846.59|1845.09|1846.64|1845.14|1846.83|1845.33|1846.08|1844.58|0
1602481200000|2020-10-12 05:40:00|1846.63|1845.13|1846.18|1844.68|1847.17|1845.67|1845.68|1844.18|0
1602481500000|2020-10-12 05:45:00|1846.11|1844.61|1845.24|1843.74|1846.18|1844.68|1845.21|1843.71|0
1602481800000|2020-10-12 05:50:00|1845.25|1843.75|1845.27|1843.77|1845.73|1844.23|1845.24|1843.74|0
1602482100000|2020-10-12 05:55:00|1845.26|1843.76|1845.74|1844.24|1845.75|1844.25|1844.77|1843.27|0
1602482400000|2020-10-12 06:00:00|1845.75|1844.25|1845.7|1844.2|1847.19|1845.69|1845.69|1844.19|0
1602482700000|2020-10-12 06:05:00|1845.69|1844.19|1844.2|1842.7|1845.69|1844.19|1844.17|1842.67|0
1602483000000|2020-10-12 06:10:00|1844.21|1842.71|1843.31|1841.81|1844.72|1843.22|1843.29|1841.79|0
1602483300000|2020-10-12 06:15:00|1843.32|1841.82|1842.81|1841.31|1843.35|1841.85|1842.77|1841.27|0
1602483600000|2020-10-12 06:20:00|1842.8|1841.3|1842.86|1841.36|1843.32|1841.82|1842.37|1840.87|0
1602483900000|2020-10-12 06:25:00|1842.85|1841.35|1843.34|1841.84|1843.36|1841.86|1842.67|1841.17|0
1602484200000|2020-10-12 06:30:00|1843.33|1841.83|1847.93|1846.53|1848.43|1847.03|1842.87|1841.37|107
1602484500000|2020-10-12 06:35:00|1848.05|1846.65|1848.55|1847.15|1848.93|1847.53|1848.05|1846.65|20
1602484800000|2020-10-12 06:40:00|1848.68|1847.28|1848.8|1847.4|1849.18|1847.78|1848.55|1847.15|20
1602485100000|2020-10-12 06:45:00|1848.93|1847.53|1848.43|1847.03|1849.18|1847.78|1848.18|1846.78|11
1602485400000|2020-10-12 06:50:00|1848.3|1846.9|1848.43|1847.03|1848.93|1847.53|1848.3|1846.9|30
1602485700000|2020-10-12 06:55:00|1848.48|1846.98|1847.69|1846.19|1848.63|1847.13|1847.69|1846.19|0
1602486000000|2020-10-12 07:00:00|1847.55|1846.05|1843.73|1843.23|1847.55|1846.98|1843.35|1842.85|1943
1602486300000|2020-10-12 07:05:00|1843.6|1843.1|1842.85|1842.35|1845.73|1845.23|1842.48|1841.98|3022
1602486600000|2020-10-12 07:10:00|1842.98|1842.48|1844.1|1843.6|1844.1|1843.6|1842.48|1841.98|2715
1602486900000|2020-10-12 07:15:00|1843.98|1843.48|1844.73|1844.23|1844.73|1844.23|1843.23|1842.73|1327
1602487200000|2020-10-12 07:20:00|1844.98|1844.48|1844.98|1844.48|1845.73|1845.23|1844.48|1843.98|642
1602487500000|2020-10-12 07:25:00|1844.73|1844.23|1842.48|1841.98|1845.1|1844.6|1841.6|1841.1|1002
1602487800000|2020-10-12 07:30:00|1842.6|1842.1|1846.73|1846.23|1846.98|1846.48|1842.48|1841.98|845
1602488100000|2020-10-12 07:35:00|1846.85|1846.35|1848.48|1847.98|1848.48|1847.98|1846.73|1846.23|1041
1602488400000|2020-10-12 07:40:00|1848.38|1847.88|1848.25|1847.75|1848.63|1848.13|1846.88|1846.38|1101
1602488700000|2020-10-12 07:45:00|1848.13|1847.63|1849.88|1849.38|1849.88|1849.38|1847.63|1847.13|1145
1602489000000|2020-10-12 07:50:00|1849.75|1849.25|1850.25|1849.75|1850.63|1850.13|1849.38|1848.88|710
1602489300000|2020-10-12 07:55:00|1850.38|1849.88|1850.38|1849.88|1850.63|1850.13|1847.88|1847.38|1699
1602489600000|2020-10-12 08:00:00|1850.5|1850|1849.63|1849.13|1850.63|1850.13|1849.63|1849.13|1206
1602489900000|2020-10-12 08:05:00|1849.38|1848.88|1849.38|1848.88|1849.63|1849.13|1849.13|1848.63|560
1602490200000|2020-10-12 08:10:00|1849.5|1849|1851.5|1851|1851.63|1851.13|1848.88|1848.38|843
1602490500000|2020-10-12 08:15:00|1851.63|1851.13|1852.63|1852.13|1852.63|1852.13|1851.38|1850.88|752
1602490800000|2020-10-12 08:20:00|1852.75|1852.25|1855.38|1854.88|1855.38|1854.88|1852.63|1852.13|3315
1602491100000|2020-10-12 08:25:00|1855.5|1855|1857.63|1857.13|1858.63|1858.13|1855.13|1854.63|3344
1602491400000|2020-10-12 08:30:00|1857.75|1857.25|1855.13|1854.63|1858.13|1857.63|1855.13|1854.63|1912
1602491700000|2020-10-12 08:35:00|1855.38|1854.88|1855.88|1855.38|1856.38|1855.88|1854.88|1854.38|1178
1602492000000|2020-10-12 08:40:00|1856.13|1855.63|1856.5|1856|1856.63|1856.13|1855.63|1855.13|1373
1602492300000|2020-10-12 08:45:00|1856.38|1855.88|1856.88|1856.38|1857.38|1856.88|1855.88|1855.38|1898
1602492600000|2020-10-12 08:50:00|1857.13|1856.63|1855.13|1854.63|1857.13|1856.63|1854.75|1854.25|844
1602492900000|2020-10-12 08:55:00|1855.25|1854.75|1853.38|1852.88|1855.63|1855.13|1853.38|1852.88|1218
1602493200000|2020-10-12 09:00:00|1853.5|1853|1854.63|1854.13|1854.88|1854.38|1853.38|1852.88|599
1602493500000|2020-10-12 09:05:00|1854.5|1854|1854.38|1853.88|1854.88|1854.38|1853.38|1852.88|527
1602493800000|2020-10-12 09:10:00|1854.25|1853.75|1854.88|1854.38|1855.13|1854.63|1854.13|1853.63|598
1602494100000|2020-10-12 09:15:00|1854.75|1854.25|1854.38|1853.88|1855.63|1855.13|1854|1853.5|393
1602494400000|2020-10-12 09:20:00|1854.25|1853.75|1853.38|1852.88|1854.63|1854.13|1853|1852.5|274
1602494700000|2020-10-12 09:25:00|1853.13|1852.63|1853.13|1852.63|1853.38|1852.88|1852.38|1851.88|384
1602495000000|2020-10-12 09:30:00|1853|1852.5|1853.63|1853.13|1853.75|1853.25|1852.88|1852.38|525
1602495300000|2020-10-12 09:35:00|1853.5|1853|1854.13|1853.63|1854.5|1854|1853.38|1852.88|711
1602495600000|2020-10-12 09:40:00|1853.88|1853.38|1853.13|1852.63|1854.13|1853.63|1853|1852.5|586
1602495900000|2020-10-12 09:45:00|1853.25|1852.75|1853.63|1853.13|1854.63|1854.13|1853.13|1852.63|378
1602496200000|2020-10-12 09:50:00|1853.75|1853.25|1854.13|1853.63|1854.38|1853.88|1853.63|1853.13|185
1602496500000|2020-10-12 09:55:00|1854.25|1853.75|1854.75|1854.25|1855.38|1854.88|1854.13|1853.63|308
1602496800000|2020-10-12 10:00:00|1854.88|1854.38|1855.63|1855.13|1855.63|1855.13|1854.38|1853.88|2211
1602497100000|2020-10-12 10:05:00|1855.5|1855|1855.63|1855.13|1855.88|1855.38|1855.13|1854.63|315
1602497400000|2020-10-12 10:10:00|1855.75|1855.25|1854.88|1854.38|1856.13|1855.63|1854.88|1854.38|585
1602497700000|2020-10-12 10:15:00|1855|1854.5|1855.63|1855.13|1855.88|1855.38|1854.88|1854.38|358
1602498000000|2020-10-12 10:20:00|1855.5|1855|1854.38|1853.88|1855.5|1855|1853.75|1853.25|3133
1602498300000|2020-10-12 10:25:00|1854.5|1854|1854.63|1854.13|1855.13|1854.63|1854.38|1853.88|170
1602498600000|2020-10-12 10:30:00|1854.75|1854.25|1854.5|1854|1854.88|1854.38|1853.88|1853.38|149
1602498900000|2020-10-12 10:35:00|1854.63|1854.13|1853.63|1853.13|1854.63|1854.13|1853.63|1853.13|151
1602499200000|2020-10-12 10:40:00|1853.75|1853.25|1854.13|1853.63|1854.75|1854.25|1853.75|1853.25|878
1602499500000|2020-10-12 10:45:00|1854.25|1853.75|1854.13|1853.63|1854.88|1854.38|1853.88|1853.38|1499
1602499800000|2020-10-12 10:50:00|1854.25|1853.75|1854.63|1854.13|1855.13|1854.63|1854.13|1853.63|531
1602500100000|2020-10-12 10:55:00|1854.5|1854|1855.13|1854.63|1855.13|1854.63|1854.5|1854|260
1602500400000|2020-10-12 11:00:00|1855.25|1854.75|1854.5|1854|1855.38|1854.88|1854.38|1853.88|1981
1602500700000|2020-10-12 11:05:00|1854.63|1854.13|1853.88|1853.38|1855.13|1854.63|1853.88|1853.38|228
1602501000000|2020-10-12 11:10:00|1854|1853.5|1854.38|1853.88|1854.63|1854.13|1853.63|1853.13|416
1602501300000|2020-10-12 11:15:00|1854.5|1854|1854.63|1854.13|1855.13|1854.63|1854.13|1853.63|210
1602501600000|2020-10-12 11:20:00|1854.75|1854.25|1854.88|1854.38|1855.13|1854.63|1854.38|1853.88|309
1602501900000|2020-10-12 11:25:00|1855.13|1854.63|1856.13|1855.63|1856.88|1856.38|1855.13|1854.63|812
1602502200000|2020-10-12 11:30:00|1856.38|1855.88|1856.63|1856.13|1857.25|1856.75|1856.13|1855.63|1527
1602502500000|2020-10-12 11:35:00|1857.63|1857.13|1856.88|1856.38|1857.63|1857.13|1856.38|1855.88|699
1602502800000|2020-10-12 11:40:00|1856.54|1856.04|1856.54|1856.04|1857.41|1856.91|1856.41|1855.91|789
1602503100000|2020-10-12 11:45:00|1856.66|1856.16|1855.91|1855.41|1857.04|1856.54|1855.79|1855.29|565
1602503400000|2020-10-12 11:50:00|1855.79|1855.29|1855.29|1854.79|1856.29|1855.79|1855.04|1854.54|223
1602503700000|2020-10-12 11:55:00|1855.16|1854.66|1855.29|1854.79|1855.41|1854.91|1854.79|1854.29|277
1602504000000|2020-10-12 12:00:00|1855.16|1854.66|1855.79|1855.29|1855.91|1855.41|1855.04|1854.54|533
1602504300000|2020-10-12 12:05:00|1855.91|1855.41|1855.79|1855.29|1856.29|1855.79|1855.54|1855.04|1333
1602504600000|2020-10-12 12:10:00|1855.91|1855.41|1856.16|1855.66|1856.29|1855.79|1855.54|1855.04|297
1602504900000|2020-10-12 12:15:00|1856.29|1855.79|1856.79|1856.29|1856.79|1856.29|1855.79|1855.29|361
1602505200000|2020-10-12 12:20:00|1856.91|1856.41|1857.79|1857.29|1858.04|1857.54|1856.91|1856.41|526
1602505500000|2020-10-12 12:25:00|1857.91|1857.41|1856.16|1855.66|1857.91|1857.41|1856.04|1855.54|843
1602505800000|2020-10-12 12:30:00|1856.29|1855.79|1856.29|1855.79|1856.41|1855.91|1855.54|1855.04|445
1602506100000|2020-10-12 12:35:00|1856.41|1855.91|1856.29|1855.79|1856.41|1855.91|1856.04|1855.54|448
1602506400000|2020-10-12 12:40:00|1856.41|1855.91|1856.79|1856.29|1857.79|1857.29|1856.29|1855.79|387
1602506700000|2020-10-12 12:45:00|1856.66|1856.16|1856.91|1856.41|1857.04|1856.54|1856.54|1856.04|189
1602507000000|2020-10-12 12:50:00|1857.04|1856.54|1855.91|1855.41|1857.29|1856.79|1855.79|1855.29|244
1602507300000|2020-10-12 12:55:00|1855.79|1855.29|1856.04|1855.54|1856.04|1855.54|1855.54|1855.04|3026
1602507600000|2020-10-12 13:00:00|1855.91|1855.41|1856.04|1855.54|1856.29|1855.79|1855.79|1855.29|4405
1602507900000|2020-10-12 13:05:00|1855.91|1855.41|1854.16|1853.66|1856.04|1855.54|1854.04|1853.54|7704
1602508200000|2020-10-12 13:10:00|1854.04|1853.54|1854.66|1854.16|1854.79|1854.29|1853.91|1853.41|530
1602508500000|2020-10-12 13:15:00|1854.54|1854.04|1854.54|1854.04|1854.79|1854.29|1854.29|1853.79|173
1602508800000|2020-10-12 13:20:00|1854.66|1854.16|1853.54|1853.04|1854.79|1854.29|1853.54|1853.04|2411
1602509100000|2020-10-12 13:25:00|1853.79|1853.29|1853.16|1852.66|1853.79|1853.29|1852.54|1852.04|293
1602509400000|2020-10-12 13:30:00|1853.29|1852.79|1852.54|1852.04|1853.79|1853.29|1852.29|1851.79|696
1602509700000|2020-10-12 13:35:00|1852.66|1852.16|1852.79|1852.29|1853.54|1853.04|1852.29|1851.79|620
1602510000000|2020-10-12 13:40:00|1852.91|1852.41|1852.29|1851.79|1853.29|1852.79|1852.29|1851.79|562
1602510300000|2020-10-12 13:45:00|1852.41|1851.91|1853.66|1853.16|1853.79|1853.29|1852.29|1851.79|808
1602510600000|2020-10-12 13:50:00|1853.79|1853.29|1852.54|1852.04|1853.91|1853.41|1852.04|1851.54|4671
1602510900000|2020-10-12 13:55:00|1852.66|1852.16|1852.29|1851.79|1852.91|1852.41|1851.54|1851.04|2627
1602511200000|2020-10-12 14:00:00|1852.16|1851.66|1853.54|1853.04|1853.79|1853.29|1852.04|1851.54|521
1602511500000|2020-10-12 14:05:00|1853.29|1852.79|1853.91|1853.41|1854.54|1854.04|1853.29|1852.79|1674
1602511800000|2020-10-12 14:10:00|1853.89|1853.39|1854.02|1853.52|1854.14|1853.64|1853.64|1853.14|374
1602512100000|2020-10-12 14:15:00|1853.89|1853.39|1854.52|1854.02|1855.02|1854.52|1853.77|1853.27|1108
1602512400000|2020-10-12 14:20:00|1854.64|1854.14|1854.89|1854.39|1855.02|1854.52|1853.77|1853.27|1953
1602512700000|2020-10-12 14:25:00|1854.77|1854.27|1855.02|1854.52|1855.52|1855.02|1854.02|1853.52|923
1602513000000|2020-10-12 14:30:00|1854.89|1854.39|1855.02|1854.52|1855.27|1854.77|1854.14|1853.64|510
1602513300000|2020-10-12 14:35:00|1854.89|1854.39|1854.52|1854.02|1855.52|1855.02|1854.02|1853.52|847
1602513600000|2020-10-12 14:40:00|1854.64|1854.14|1854.52|1854.02|1855.14|1854.64|1854.27|1853.77|487
1602513900000|2020-10-12 14:45:00|1854.64|1854.14|1855.02|1854.52|1855.77|1855.27|1854.52|1854.02|1431
1602514200000|2020-10-12 14:50:00|1855.14|1854.64|1855.27|1854.77|1855.77|1855.27|1855.02|1854.52|3888
1602514500000|2020-10-12 14:55:00|1855.14|1854.64|1854.77|1854.27|1855.77|1855.27|1854.52|1854.02|3187
1602514800000|2020-10-12 15:00:00|1854.52|1854.02|1855.64|1855.14|1855.77|1855.27|1853.77|1853.27|1050
1602515100000|2020-10-12 15:05:00|1855.52|1855.02|1855.77|1855.27|1855.77|1855.27|1855.27|1854.77|2744
1602515400000|2020-10-12 15:10:00|1855.64|1855.14|1855.02|1854.52|1855.77|1855.27|1854.27|1853.77|2037
1602515700000|2020-10-12 15:15:00|1854.89|1854.39|1855.02|1854.52|1855.02|1854.52|1854.52|1854.02|633
1602516000000|2020-10-12 15:20:00|1855.14|1854.64|1856.07|1854.57|1856.27|1855.77|1855.02|1854.52|1427
1602516300000|2020-10-12 15:25:00|1856.09|1854.59|1856.44|1854.94|1857.52|1856.02|1855.59|1854.09|1814
1602516600000|2020-10-12 15:30:00|1856.45|1854.95|1856.22|1854.82|1857.47|1856.07|1856.22|1854.82|755
1602516900000|2020-10-12 15:35:00|1856.09|1854.69|1856.09|1854.69|1856.22|1854.82|1855.72|1854.32|116
1602517200000|2020-10-12 15:40:00|1856.22|1854.82|1856.22|1854.82|1856.22|1854.82|1856.22|1854.82|1001
1602517500000|2020-10-12 15:45:00|1855.97|1854.57|1856.09|1854.69|1856.22|1854.82|1855.84|1854.44|2110
1602517800000|2020-10-12 15:50:00|1856.22|1854.82|1855.72|1854.32|1856.22|1854.82|1855.72|1854.32|524
1602518100000|2020-10-12 15:55:00|1855.34|1853.94|1853.77|1852.27|1855.47|1854.07|1853.72|1852.27|613
1602518400000|2020-10-12 16:00:00|1853.78|1852.28|1855.15|1853.65|1855.19|1853.69|1853.76|1852.26|0
1602518700000|2020-10-12 16:05:00|1855.16|1853.66|1855.69|1854.19|1856.13|1854.63|1855.14|1853.64|0
1602519000000|2020-10-12 16:10:00|1855.7|1854.2|1856.73|1855.23|1857.22|1855.72|1855.68|1854.18|0
1602519300000|2020-10-12 16:15:00|1856.74|1855.24|1857.29|1855.79|1857.29|1855.79|1856.23|1854.73|0
1602519600000|2020-10-12 16:20:00|1857.28|1855.78|1858.37|1856.87|1858.38|1856.88|1857.28|1855.78|0
1602519900000|2020-10-12 16:25:00|1858.35|1856.85|1859.05|1857.55|1859.11|1857.61|1858.34|1856.84|0
1602520200000|2020-10-12 16:30:00|1859.04|1857.54|1859|1857.5|1859.5|1858|1858.52|1857.02|0
1602520500000|2020-10-12 16:35:00|1859.01|1857.51|1858.48|1856.98|1859.02|1857.52|1858.42|1856.92|0
1602520800000|2020-10-12 16:40:00|1858.49|1856.99|1859.35|1857.85|1859.83|1858.33|1858.49|1856.99|0
1602521100000|2020-10-12 16:45:00|1859.36|1857.86|1859.91|1858.41|1859.91|1858.41|1859.32|1857.82|0
1602521400000|2020-10-12 16:50:00|1859.92|1858.42|1859.64|1858.14|1860.41|1858.91|1859.09|1857.59|0
1602521700000|2020-10-12 16:55:00|1859.62|1858.12|1859.1|1857.6|1859.64|1858.14|1859.07|1857.57|0
1602522000000|2020-10-12 17:00:00|1859.12|1857.62|1858.98|1857.48|1859.14|1857.64|1858.48|1856.98|0
1602522300000|2020-10-12 17:05:00|1858.97|1857.47|1858.33|1856.83|1858.98|1857.48|1858.31|1856.81|0
1602522600000|2020-10-12 17:10:00|1858.31|1856.81|1858.84|1857.34|1858.84|1857.34|1858.31|1856.81|0
1602522900000|2020-10-12 17:15:00|1858.86|1857.36|1860.05|1858.55|1860.06|1858.56|1858.86|1857.36|0
1602523200000|2020-10-12 17:20:00|1860.04|1858.54|1861.17|1859.67|1861.19|1859.69|1860.02|1858.52|0
1602523500000|2020-10-12 17:25:00|1861.16|1859.66|1861.47|1859.97|1861.55|1860.05|1860.95|1859.45|0
1602523800000|2020-10-12 17:30:00|1861.48|1859.98|1861.64|1860.14|1862.32|1860.82|1861.18|1859.68|0
1602524100000|2020-10-12 17:35:00|1861.63|1860.13|1860.23|1858.73|1861.65|1860.15|1859.66|1858.16|0
1602524400000|2020-10-12 17:40:00|1860.21|1858.71|1860.24|1858.74|1860.28|1858.78|1859.67|1858.17|0
1602524700000|2020-10-12 17:45:00|1860.25|1858.75|1859.46|1857.96|1860.25|1858.75|1859.04|1857.54|0
1602525000000|2020-10-12 17:50:00|1859.5|1858|1859.51|1858.01|1860|1858.5|1858.95|1857.45|0
1602525300000|2020-10-12 17:55:00|1859.53|1858.03|1859.5|1858|1859.8|1858.3|1859.47|1857.97|0
1602525600000|2020-10-12 18:00:00|1859.51|1858.01|1860.07|1858.57|1861.11|1859.61|1859.49|1857.99|0
1602525900000|2020-10-12 18:05:00|1860.08|1858.58|1860.67|1859.17|1860.67|1859.17|1860.07|1858.57|0
1602526200000|2020-10-12 18:10:00|1860.65|1859.15|1860.17|1858.67|1860.67|1859.17|1860.13|1858.63|0
1602526500000|2020-10-12 18:15:00|1860.18|1858.68|1860.16|1858.66|1860.68|1859.18|1860.08|1858.58|0
1602526800000|2020-10-12 18:20:00|1860.17|1858.67|1860.21|1858.71|1860.72|1859.22|1859.6|1858.1|0
1602527100000|2020-10-12 18:25:00|1860.19|1858.69|1860.78|1859.28|1860.78|1859.28|1860.19|1858.69|0
1602527400000|2020-10-12 18:30:00|1860.79|1859.29|1860.71|1859.21|1861.34|1859.84|1860.7|1859.2|0
1602527700000|2020-10-12 18:35:00|1860.7|1859.2|1860.71|1859.21|1860.77|1859.27|1859.67|1858.17|0
1602528000000|2020-10-12 18:40:00|1860.72|1859.22|1859.66|1858.16|1860.74|1859.24|1859.02|1857.52|0
1602528300000|2020-10-12 18:45:00|1859.8|1858.3|1860.17|1858.67|1860.22|1858.72|1859.61|1858.11|0
1602528600000|2020-10-12 18:50:00|1860.19|1858.69|1860.13|1858.63|1860.7|1859.2|1859.66|1858.16|0
1602528900000|2020-10-12 18:55:00|1860.06|1858.56|1859.59|1858.09|1860.16|1858.66|1859.52|1858.02|0
1602529200000|2020-10-12 19:00:00|1859.61|1858.11|1859.5|1858|1860.2|1858.7|1859.46|1857.96|0
1602529500000|2020-10-12 19:05:00|1859.48|1857.98|1858.99|1857.49|1859.6|1858.1|1858.96|1857.46|0
1602529800000|2020-10-12 19:10:00|1858.97|1857.47|1858.32|1856.82|1859.5|1858|1858.28|1856.78|0
1602530100000|2020-10-12 19:15:00|1858.33|1856.83|1858.82|1857.32|1858.92|1857.42|1858.25|1856.75|0
1602530400000|2020-10-12 19:20:00|1858.84|1857.34|1859.4|1857.9|1859.4|1857.9|1858.78|1857.28|0
1602530700000|2020-10-12 19:25:00|1859.39|1857.89|1859.43|1857.93|1859.43|1857.93|1858.79|1857.29|0
1602531000000|2020-10-12 19:30:00|1859.41|1857.91|1858.7|1857.2|1859.44|1857.94|1858.68|1857.18|0
1602531300000|2020-10-12 19:35:00|1858.71|1857.21|1858.63|1857.13|1858.75|1857.25|1858.6|1857.1|0
1602531600000|2020-10-12 19:40:00|1858.61|1857.11|1858.68|1857.18|1858.75|1857.25|1858.16|1856.66|0
1602531900000|2020-10-12 19:45:00|1858.67|1857.17|1857.03|1855.53|1858.74|1857.24|1857.03|1855.53|0
1602532200000|2020-10-12 19:50:00|1857.05|1855.55|1857.19|1855.69|1857.71|1856.21|1856.61|1855.11|0
1602532500000|2020-10-12 19:55:00|1857.21|1855.71|1858.64|1857.14|1858.68|1857.18|1857.16|1855.66|0
1602532800000|2020-10-12 20:00:00|1858.62|1857.12|1858.35|1856.85|1858.62|1857.12|1856.77|1855.27|0
1602533100000|2020-10-12 20:05:00|1858.34|1856.84|1858.91|1857.41|1859.01|1857.51|1857.28|1855.78|0
1602533400000|2020-10-12 20:10:00|1858.89|1857.39|1861.57|1860.07|1861.75|1860.25|1858.46|1856.96|0
1602533700000|2020-10-12 20:15:00|1861.48|1859.98|1861.39|1859.89|1861.57|1860.07|1861.3|1859.8|0
1602534000000|2020-10-12 20:20:00|1861.35|1859.85|1861.39|1859.89|1861.43|1859.93|1861.35|1859.85|0
1602534300000|2020-10-12 20:25:00|1861.43|1859.93|1861.33|1859.83|1861.43|1859.93|1861.25|1859.75|0
1602534600000|2020-10-12 20:30:00|1861.29|1859.79|1861.46|1859.96|1861.56|1860.06|1860.78|1859.28|0
1602534900000|2020-10-12 20:35:00|1861.44|1859.94|1861.46|1859.96|1861.56|1860.06|1860.8|1859.3|0
1602535200000|2020-10-12 20:40:00|1861.48|1859.98|1861.56|1860.06|1861.66|1860.16|1861.35|1859.85|0
1602535500000|2020-10-12 20:45:00|1861.54|1860.04|1860.31|1858.81|1861.66|1860.16|1859.85|1858.35|0
1602535800000|2020-10-12 20:50:00|1860.29|1858.79|1860.1|1858.6|1860.29|1858.79|1859.54|1858.04|0
1602536100000|2020-10-12 20:55:00|1860.08|1858.58|1859.6|1858.1|1860.2|1858.7|1859.6|1858.1|0
1602536400000|2020-10-12 21:00:00|1859.65|1858.15|1859.69|1858.19|1859.69|1858.19|1859.65|1858.15|0
1602536700000|2020-10-12 21:05:00|1859.65|1858.15|1859.52|1858.02|1859.65|1858.15|1859.52|1858.02|0
1602537000000|2020-10-12 21:10:00|1859.56|1858.06|1859.51|1858.01|1859.6|1858.1|1859.51|1858.01|0
1602537300000|2020-10-12 21:15:00|1859.55|1858.05|1859.51|1858.01|1859.55|1858.05|1859.51|1858.01|0
1602537600000|2020-10-12 21:20:00|1859.55|1858.05|1859.55|1858.05|1859.55|1858.05|1859.55|1858.05|0
1602537900000|2020-10-12 21:25:00|1859.51|1858.01|1859.51|1858.01|1859.51|1858.01|1859.51|1858.01|0
1602538200000|2020-10-12 21:30:00|1859.55|1858.05|1859.55|1858.05|1859.59|1858.09|1859.55|1858.05|0
1602538500000|2020-10-12 21:35:00|1859.51|1858.01|1859.51|1858.01|1859.55|1858.05|1859.47|1857.97|0
1602538800000|2020-10-12 21:40:00|1859.42|1857.92|1859.47|1857.97|1859.51|1858.01|1859.38|1857.88|0
1602539100000|2020-10-12 21:45:00|1859.42|1857.92|1859.51|1858.01|1859.64|1858.14|1859.34|1857.84|0
1602539400000|2020-10-12 21:50:00|1859.47|1857.97|1860.43|1858.93|1860.43|1858.93|1859.47|1857.97|0
1602539700000|2020-10-12 21:55:00|1860.47|1858.97|1860.72|1859.22|1861.02|1859.52|1860.47|1858.97|0
1602540000000|2020-10-12 22:00:00|1860.81|1859.31|1862.07|1860.57|1862.17|1860.67|1860.78|1859.28|0
1602540300000|2020-10-12 22:05:00|1862.05|1860.55|1861.57|1860.07|1862.18|1860.68|1861.52|1860.02|0
1602540600000|2020-10-12 22:10:00|1861.58|1860.08|1861.62|1860.12|1862.18|1860.68|1861.52|1860.02|0
1602540900000|2020-10-12 22:15:00|1861.6|1860.1|1861.62|1860.12|1861.72|1860.22|1861.52|1860.02|0
1602541200000|2020-10-12 22:20:00|1861.6|1860.1|1861.52|1860.02|1861.62|1860.12|1861.52|1860.02|0
1602541500000|2020-10-12 22:25:00|1861.46|1859.96|1861.11|1859.61|1861.46|1859.96|1860.76|1859.26|0
1602541800000|2020-10-12 22:30:00|1861.13|1859.63|1860.19|1858.69|1861.21|1859.71|1859.83|1858.33|0
1602542100000|2020-10-12 22:35:00|1860.2|1858.7|1860.7|1859.2|1860.76|1859.26|1860.14|1858.64|0
1602542400000|2020-10-12 22:40:00|1860.71|1859.21|1860.55|1859.05|1860.76|1859.26|1860.45|1858.95|0
1602542700000|2020-10-12 22:45:00|1860.56|1859.06|1860.45|1858.95|1860.95|1859.45|1860.45|1858.95|0
1602543000000|2020-10-12 22:50:00|1860.47|1858.97|1860.65|1859.15|1860.76|1859.26|1860.45|1858.95|0
1602543300000|2020-10-12 22:55:00|1860.64|1859.14|1860.14|1858.64|1860.65|1859.15|1859.88|1858.38|0
1602543600000|2020-10-12 23:00:00|1860.15|1858.65|1861|1859.5|1861.21|1859.71|1860.15|1858.65|0
1602543900000|2020-10-12 23:05:00|1860.99|1859.49|1860.89|1859.39|1860.99|1859.49|1860.64|1859.14|0
1602544200000|2020-10-12 23:10:00|1860.87|1859.37|1861.3|1859.8|1861.3|1859.8|1860.75|1859.25|0
1602544500000|2020-10-12 23:15:00|1861.28|1859.78|1860.75|1859.25|1861.3|1859.8|1860.75|1859.25|0
1602544800000|2020-10-12 23:20:00|1860.76|1859.26|1859.91|1858.41|1860.89|1859.39|1859.8|1858.3|0
1602545100000|2020-10-12 23:25:00|1859.89|1858.39|1859.19|1857.69|1859.91|1858.41|1859.08|1857.58|0
1602545400000|2020-10-12 23:30:00|1859.17|1857.67|1858.14|1856.64|1859.49|1857.99|1858.14|1856.64|0
1602545700000|2020-10-12 23:35:00|1858.16|1856.66|1857.95|1856.45|1858.34|1856.84|1857.79|1856.29|0
1602546000000|2020-10-12 23:40:00|1857.99|1856.49|1858.35|1856.85|1858.45|1856.95|1857.89|1856.39|0
1602546300000|2020-10-12 23:45:00|1858.37|1856.87|1858.55|1857.05|1858.66|1857.16|1858.24|1856.74|0
1602546600000|2020-10-12 23:50:00|1858.57|1857.07|1858.75|1857.25|1858.86|1857.36|1858.45|1856.95|0
1602546900000|2020-10-12 23:55:00|1858.77|1857.27|1858.75|1857.25|1859.21|1857.71|1858.75|1857.25|0
1602547200000|2020-10-13 00:00:00|1858.77|1857.27|1857.37|1855.87|1859.21|1857.71|1857.27|1855.77|0
1602547500000|2020-10-13 00:05:00|1857.36|1855.86|1856.44|1854.94|1857.68|1856.18|1856.38|1854.88|0
1602547800000|2020-10-13 00:10:00|1856.49|1854.99|1855.49|1853.99|1856.92|1855.42|1855.49|1853.99|0
1602548100000|2020-10-13 00:15:00|1855.52|1854.02|1855.11|1853.61|1856.87|1855.37|1854.5|1853|0
1602548400000|2020-10-13 00:20:00|1855.09|1853.59|1856.09|1854.59|1856.09|1854.59|1854.61|1853.11|0
1602548700000|2020-10-13 00:25:00|1856.1|1854.6|1856.08|1854.58|1856.1|1854.6|1855.54|1854.04|0
1602549000000|2020-10-13 00:30:00|1856.01|1854.51|1854.6|1853.1|1856.09|1854.59|1854.58|1853.08|0
1602549300000|2020-10-13 00:35:00|1854.61|1853.11|1855.91|1854.41|1856.16|1854.66|1853.53|1852.03|0
1602549600000|2020-10-13 00:40:00|1855.98|1854.48|1854.88|1853.38|1856.14|1854.64|1854.64|1853.14|0
1602549900000|2020-10-13 00:45:00|1854.89|1853.39|1854.65|1853.15|1855.16|1853.66|1854.07|1852.57|0
1602550200000|2020-10-13 00:50:00|1854.66|1853.16|1854.63|1853.13|1855.15|1853.65|1854.16|1852.66|0
1602550500000|2020-10-13 00:55:00|1854.7|1853.2|1855.14|1853.64|1855.16|1853.66|1854.37|1852.87|0
1602550800000|2020-10-13 01:00:00|1855.13|1853.63|1853.89|1852.39|1855.17|1853.67|1853.66|1852.16|0
1602551100000|2020-10-13 01:05:00|1853.96|1852.46|1853.63|1852.13|1854.17|1852.67|1853.62|1852.12|0
1602551400000|2020-10-13 01:10:00|1853.65|1852.15|1853.63|1852.13|1853.86|1852.36|1852.7|1851.2|0
1602551700000|2020-10-13 01:15:00|1853.56|1852.06|1854.94|1853.44|1855.47|1853.97|1853.4|1851.9|0
1602552000000|2020-10-13 01:20:00|1854.93|1853.43|1854.44|1852.94|1854.94|1853.44|1853.93|1852.43|0
1602552300000|2020-10-13 01:25:00|1854.43|1852.93|1854.65|1853.15|1854.9|1853.4|1854.4|1852.9|0
1602552600000|2020-10-13 01:30:00|1854.57|1853.07|1854.42|1852.92|1854.57|1853.07|1853.89|1852.39|0
1602552900000|2020-10-13 01:35:00|1854.41|1852.91|1853.89|1852.39|1854.9|1853.4|1853.88|1852.38|0
1602553200000|2020-10-13 01:40:00|1853.9|1852.4|1853.39|1851.89|1853.9|1852.4|1853.13|1851.63|0
1602553500000|2020-10-13 01:45:00|1853.38|1851.88|1853.89|1852.39|1853.89|1852.39|1851.84|1850.34|0
1602553800000|2020-10-13 01:50:00|1853.88|1852.38|1854.37|1852.87|1854.37|1852.87|1853.63|1852.13|0
1602554100000|2020-10-13 01:55:00|1854.39|1852.89|1853.39|1851.89|1854.4|1852.9|1853.13|1851.63|0
1602554400000|2020-10-13 02:00:00|1853.4|1851.9|1852.92|1851.42|1853.92|1852.42|1852.92|1851.42|0
1602554700000|2020-10-13 02:05:00|1852.85|1851.35|1853.36|1851.86|1853.37|1851.87|1852.38|1850.88|0
1602555000000|2020-10-13 02:10:00|1853.35|1851.85|1853.85|1852.35|1853.85|1852.35|1853.32|1851.82|0
1602555300000|2020-10-13 02:15:00|1853.99|1852.49|1853.78|1852.28|1854.32|1852.82|1853.3|1851.8|0
1602555600000|2020-10-13 02:20:00|1853.79|1852.29|1853.29|1851.79|1853.8|1852.3|1853.29|1851.79|0
1602555900000|2020-10-13 02:25:00|1853.28|1851.78|1853.02|1851.52|1853.28|1851.78|1852.25|1850.75|0
1602556200000|2020-10-13 02:30:00|1852.95|1851.45|1853.26|1851.76|1853.49|1851.99|1852.52|1851.02|0
1602556500000|2020-10-13 02:35:00|1853.4|1851.9|1854.28|1852.78|1854.28|1852.78|1853.4|1851.9|0
1602556800000|2020-10-13 02:40:00|1854.26|1852.76|1854.05|1852.55|1854.3|1852.8|1854.05|1852.55|0
1602557100000|2020-10-13 02:45:00|1854.12|1852.62|1854.3|1852.8|1854.3|1852.8|1853.8|1852.3|0
1602557400000|2020-10-13 02:50:00|1854.32|1852.82|1854.83|1853.33|1854.83|1853.33|1854.3|1852.8|0
1602557700000|2020-10-13 02:55:00|1854.82|1853.32|1855.3|1853.8|1855.3|1853.8|1854.32|1852.82|0
1602558000000|2020-10-13 03:00:00|1855.16|1853.66|1855.06|1853.56|1855.31|1853.81|1854.57|1853.07|0
1602558300000|2020-10-13 03:05:00|1855.29|1853.79|1854.49|1852.99|1855.3|1853.8|1854.26|1852.76|0
1602558600000|2020-10-13 03:10:00|1854.5|1853|1855|1853.5|1855.27|1853.77|1854.5|1853|0
1602558900000|2020-10-13 03:15:00|1854.93|1853.43|1854.76|1853.26|1855.26|1853.76|1854.76|1853.26|0
1602559200000|2020-10-13 03:20:00|1854.77|1853.27|1854.52|1853.02|1854.79|1853.29|1854.02|1852.52|0
1602559500000|2020-10-13 03:25:00|1854.59|1853.09|1855.04|1853.54|1855.28|1853.78|1854.59|1853.09|0
1602559800000|2020-10-13 03:30:00|1854.81|1853.31|1856.75|1855.25|1856.77|1855.27|1854.8|1853.3|0
1602560100000|2020-10-13 03:35:00|1856.68|1855.18|1856.54|1855.04|1856.78|1855.28|1856.27|1854.77|0
1602560400000|2020-10-13 03:40:00|1856.52|1855.02|1856.25|1854.75|1856.52|1855.02|1856.05|1854.55|0
1602560700000|2020-10-13 03:45:00|1856.24|1854.74|1855.48|1853.98|1856.25|1854.75|1855.26|1853.76|0
1602561000000|2020-10-13 03:50:00|1855.49|1853.99|1855.26|1853.76|1855.73|1854.23|1855.26|1853.76|0
1602561300000|2020-10-13 03:55:00|1855.27|1853.77|1855.85|1854.35|1856.23|1854.73|1855.27|1853.77|0
1602561600000|2020-10-13 04:00:00|1855.86|1854.36|1855.75|1854.25|1855.86|1854.36|1855.28|1853.78|0
1602561900000|2020-10-13 04:05:00|1855.76|1854.26|1854.96|1853.46|1855.76|1854.26|1854.73|1853.23|0
1602562200000|2020-10-13 04:10:00|1854.97|1853.47|1855.73|1854.23|1855.73|1854.23|1854.97|1853.47|0
1602562500000|2020-10-13 04:15:00|1855.72|1854.22|1855.24|1853.74|1855.72|1854.22|1854.98|1853.48|0
1602562800000|2020-10-13 04:20:00|1855.22|1853.72|1854.72|1853.22|1855.24|1853.74|1854.72|1853.22|0
1602563100000|2020-10-13 04:25:00|1854.74|1853.24|1855.75|1854.25|1856.25|1854.75|1854.72|1853.22|0
1602563400000|2020-10-13 04:30:00|1855.74|1854.24|1855.75|1854.25|1856.26|1854.76|1855.24|1853.74|0
1602563700000|2020-10-13 04:35:00|1855.76|1854.26|1856.21|1854.71|1856.21|1854.71|1855.73|1854.23|0
1602564000000|2020-10-13 04:40:00|1856.22|1854.72|1855.71|1854.21|1856.68|1855.18|1855.69|1854.19|0
1602564300000|2020-10-13 04:45:00|1855.69|1854.19|1855.68|1854.18|1856.17|1854.67|1855.68|1854.18|0
1602564600000|2020-10-13 04:50:00|1855.7|1854.2|1856.17|1854.67|1856.17|1854.67|1855.68|1854.18|0
1602564900000|2020-10-13 04:55:00|1856.18|1854.68|1856.2|1854.7|1856.21|1854.71|1855.71|1854.21|0
1602565200000|2020-10-13 05:00:00|1856.21|1854.71|1857.18|1855.68|1857.2|1855.7|1856.2|1854.7|0
1602565500000|2020-10-13 05:05:00|1857.17|1855.67|1856.76|1855.26|1857.29|1855.79|1856.23|1854.73|0
1602565800000|2020-10-13 05:10:00|1856.75|1855.25|1857.09|1855.59|1857.53|1856.03|1856.73|1855.23|0
1602566100000|2020-10-13 05:15:00|1857.1|1855.6|1857.52|1856.02|1857.83|1856.33|1856.98|1855.48|0
1602566400000|2020-10-13 05:20:00|1857.51|1856.01|1857.65|1856.15|1858.18|1856.68|1857.51|1856.01|0
1602566700000|2020-10-13 05:25:00|1857.72|1856.22|1858.63|1857.13|1859.19|1857.69|1857.64|1856.14|0
1602567000000|2020-10-13 05:30:00|1858.64|1857.14|1857.58|1856.08|1859.12|1857.62|1857.57|1856.07|0
1602567300000|2020-10-13 05:35:00|1857.59|1856.09|1858.39|1856.89|1858.66|1857.16|1857.59|1856.09|0
1602567600000|2020-10-13 05:40:00|1858.32|1856.82|1858.19|1856.69|1858.72|1857.22|1857.72|1856.22|0
1602567900000|2020-10-13 05:45:00|1858.18|1856.68|1857.39|1855.89|1858.19|1856.69|1857.15|1855.65|0
1602568200000|2020-10-13 05:50:00|1857.32|1855.82|1857.59|1856.09|1858.09|1856.59|1857.14|1855.64|0
1602568500000|2020-10-13 05:55:00|1857.58|1856.08|1858.15|1856.65|1858.16|1856.66|1857.58|1856.08|0
1602568800000|2020-10-13 06:00:00|1858.14|1856.64|1857.11|1855.61|1858.64|1857.14|1856.63|1855.13|0
1602569100000|2020-10-13 06:05:00|1857.1|1855.6|1857.63|1856.13|1857.65|1856.15|1857.1|1855.6|0
1602569400000|2020-10-13 06:10:00|1857.64|1856.14|1858.1|1856.6|1858.35|1856.85|1857.11|1855.61|0
1602569700000|2020-10-13 06:15:00|1858.09|1856.59|1858.71|1857.21|1858.71|1857.21|1857.6|1856.1|0
1602570000000|2020-10-13 06:20:00|1858.7|1857.2|1858.15|1856.65|1859.18|1857.68|1858.15|1856.65|0
1602570300000|2020-10-13 06:25:00|1858.16|1856.66|1858.21|1856.71|1859.13|1857.63|1858.13|1856.63|0
1602570600000|2020-10-13 06:30:00|1858.2|1856.7|1855.47|1854.07|1858.21|1856.71|1855.47|1854.07|66
1602570900000|2020-10-13 06:35:00|1855.72|1854.32|1853.72|1852.32|1856.47|1855.07|1852.97|1851.57|36
1602571200000|2020-10-13 06:40:00|1853.47|1852.07|1853.34|1851.94|1853.47|1852.07|1853.09|1851.69|157
1602571500000|2020-10-13 06:45:00|1853.47|1852.07|1853.72|1852.32|1853.72|1852.32|1853.34|1851.94|265
1602571800000|2020-10-13 06:50:00|1853.84|1852.44|1855.09|1853.69|1855.09|1853.69|1853.84|1852.44|9
1602572100000|2020-10-13 06:55:00|1855.14|1853.64|1854.59|1853.09|1855.2|1853.7|1854.41|1852.91|0
1602572400000|2020-10-13 07:00:00|1854.58|1853.08|1856.39|1855.89|1857.27|1856.77|1853.52|1853.02|6535
1602572700000|2020-10-13 07:05:00|1856.64|1856.14|1852.52|1852.02|1856.77|1856.27|1852.02|1851.52|2870
1602573000000|2020-10-13 07:10:00|1852.64|1852.14|1852.14|1851.64|1853.27|1852.77|1851.27|1850.77|3105
1602573300000|2020-10-13 07:15:00|1852.27|1851.77|1846.27|1845.77|1852.27|1851.77|1846.27|1845.77|3517
1602573600000|2020-10-13 07:20:00|1846.02|1845.52|1849.39|1848.89|1849.52|1849.02|1845.27|1844.77|2148
1602573900000|2020-10-13 07:25:00|1849.27|1848.77|1850.77|1850.27|1851.89|1851.39|1846.64|1846.14|3434
1602574200000|2020-10-13 07:30:00|1850.89|1850.39|1849.52|1849.02|1851.39|1850.89|1848.77|1848.27|1717
1602574500000|2020-10-13 07:35:00|1849.39|1848.89|1851.52|1851.02|1852.02|1851.52|1848.27|1847.77|868
1602574800000|2020-10-13 07:40:00|1851.51|1851.01|1852.76|1852.26|1853.51|1853.01|1850.51|1850.01|10305
1602575100000|2020-10-13 07:45:00|1852.63|1852.13|1851.76|1851.26|1852.76|1852.26|1851.01|1850.51|6266
1602575400000|2020-10-13 07:50:00|1851.63|1851.13|1849.88|1849.38|1851.76|1851.26|1849.76|1849.26|1946
1602575700000|2020-10-13 07:55:00|1850.01|1849.51|1850.26|1849.76|1851.01|1850.51|1848.88|1848.38|1055
1602576000000|2020-10-13 08:00:00|1850.38|1849.88|1852.01|1851.51|1853.26|1852.76|1850.01|1849.51|2389
1602576300000|2020-10-13 08:05:00|1851.88|1851.38|1852.01|1851.51|1852.26|1851.76|1850.63|1850.13|2102
1602576600000|2020-10-13 08:10:00|1851.88|1851.38|1852.26|1851.76|1853.51|1853.01|1851.76|1851.26|2317
1602576900000|2020-10-13 08:15:00|1852.51|1852.01|1852.51|1852.01|1853.01|1852.51|1851.76|1851.26|824
1602577200000|2020-10-13 08:20:00|1852.63|1852.13|1852.76|1852.26|1853.26|1852.76|1852.01|1851.51|2439
1602577500000|2020-10-13 08:25:00|1852.51|1852.01|1852.51|1852.01|1853.26|1852.76|1852.01|1851.51|1561
1602577800000|2020-10-13 08:30:00|1852.26|1851.76|1853.76|1853.26|1854.51|1854.01|1852.26|1851.76|1373
1602578100000|2020-10-13 08:35:00|1853.88|1853.38|1852.26|1851.76|1854.01|1853.51|1851.88|1851.38|1007
1602578400000|2020-10-13 08:40:00|1852.01|1851.51|1852.51|1852.01|1852.88|1852.38|1852.01|1851.51|1301
1602578700000|2020-10-13 08:45:00|1852.38|1851.88|1853.76|1853.26|1854.76|1854.26|1851.76|1851.26|1206
1602579000000|2020-10-13 08:50:00|1854.01|1853.51|1853.76|1853.26|1854.51|1854.01|1853.26|1852.76|642
1602579300000|2020-10-13 08:55:00|1853.88|1853.38|1854.76|1854.26|1854.88|1854.38|1853.51|1853.01|3144
1602579600000|2020-10-13 09:00:00|1854.63|1854.13|1853.51|1853.01|1854.63|1854.13|1852.38|1851.88|1496
1602579900000|2020-10-13 09:05:00|1853.63|1853.13|1854.26|1853.76|1855.26|1854.76|1853.26|1852.76|1055
1602580200000|2020-10-13 09:10:00|1854.13|1853.63|1854.76|1854.26|1855.01|1854.51|1853.76|1853.26|696
1602580500000|2020-10-13 09:15:00|1854.88|1854.38|1855.01|1854.51|1855.26|1854.76|1854.13|1853.63|2036
1602580800000|2020-10-13 09:20:00|1854.88|1854.38|1854.38|1853.88|1855.01|1854.51|1854.26|1853.76|9205
1602581100000|2020-10-13 09:25:00|1854.51|1854.01|1852.88|1852.38|1855.01|1854.51|1852.63|1852.13|5643
1602581400000|2020-10-13 09:30:00|1852.76|1852.26|1851.13|1850.63|1853.01|1852.51|1851.01|1850.51|997
1602581700000|2020-10-13 09:35:00|1851.26|1850.76|1851.51|1851.01|1852.51|1852.01|1851.01|1850.51|3728
1602582000000|2020-10-13 09:40:00|1851.63|1851.13|1851.76|1851.26|1852.26|1851.76|1850.63|1850.13|930
1602582300000|2020-10-13 09:45:00|1851.63|1851.13|1851.13|1850.63|1851.63|1851.13|1850.51|1850.01|1714
1602582600000|2020-10-13 09:50:00|1851.01|1850.51|1849.76|1849.26|1851.26|1850.76|1848.51|1848.01|944
1602582900000|2020-10-13 09:55:00|1849.63|1849.13|1851.26|1850.76|1851.38|1850.88|1849.26|1848.76|815
1602583200000|2020-10-13 10:00:00|1851.01|1850.51|1850.38|1849.88|1851.76|1851.26|1849.76|1849.26|2268
1602583500000|2020-10-13 10:05:00|1850.51|1850.01|1848.01|1847.51|1850.51|1850.01|1847.51|1847.01|1079
1602583800000|2020-10-13 10:10:00|1848.26|1847.76|1847.51|1847.01|1848.26|1847.76|1847.01|1846.51|1379
1602584100000|2020-10-13 10:15:00|1847.38|1846.88|1848.51|1848.01|1849.01|1848.51|1847.26|1846.76|1273
1602584400000|2020-10-13 10:20:00|1848.38|1847.88|1849.01|1848.51|1849.26|1848.76|1848.26|1847.76|649
1602584700000|2020-10-13 10:25:00|1848.76|1848.26|1850.01|1849.51|1850.01|1849.51|1848.76|1848.26|669
1602585000000|2020-10-13 10:30:00|1849.88|1849.38|1851.01|1850.51|1851.26|1850.76|1849.76|1849.26|1060
1602585300000|2020-10-13 10:35:00|1850.88|1850.38|1850.76|1850.26|1851.51|1851.01|1850.51|1850.01|1213
1602585600000|2020-10-13 10:40:00|1850.63|1850.13|1848.26|1847.76|1850.63|1850.13|1848.26|1847.76|717
1602585900000|2020-10-13 10:45:00|1848.01|1847.51|1848.76|1848.26|1849.13|1848.63|1848.01|1847.51|611
1602586200000|2020-10-13 10:50:00|1848.88|1848.38|1849.01|1848.51|1849.01|1848.51|1847.51|1847.01|3057
1602586500000|2020-10-13 10:55:00|1849.26|1848.76|1849.01|1848.51|1849.51|1849.01|1848.51|1848.01|1983
1602586800000|2020-10-13 11:00:00|1848.88|1848.38|1849.01|1848.51|1849.26|1848.76|1848.51|1848.01|4700
1602587100000|2020-10-13 11:05:00|1848.76|1848.26|1850.01|1849.51|1850.01|1849.51|1848.51|1848.01|2130
1602587400000|2020-10-13 11:10:00|1850.13|1849.63|1850.01|1849.51|1850.76|1850.26|1849.76|1849.26|2166
1602587700000|2020-10-13 11:15:00|1850.26|1849.76|1849.26|1848.76|1850.26|1849.76|1848.88|1848.38|1540
1602588000000|2020-10-13 11:20:00|1849.13|1848.63|1849.01|1848.51|1849.26|1848.76|1848.26|1847.76|1130
1602588300000|2020-10-13 11:25:00|1848.88|1848.38|1850.01|1849.51|1850.26|1849.76|1848.76|1848.26|1185
1602588600000|2020-10-13 11:30:00|1850.13|1849.63|1849.63|1849.13|1850.76|1850.26|1849.38|1848.88|676
1602588900000|2020-10-13 11:35:00|1849.51|1849.01|1849.13|1848.63|1850.01|1849.51|1848.88|1848.38|458
1602589200000|2020-10-13 11:40:00|1848.89|1848.39|1848.77|1848.27|1849.02|1848.52|1848.14|1847.64|3600
1602589500000|2020-10-13 11:45:00|1848.64|1848.14|1846.64|1846.14|1848.64|1848.14|1846.52|1846.02|740
1602589800000|2020-10-13 11:50:00|1846.52|1846.02|1847.02|1846.52|1847.14|1846.64|1845.77|1845.27|1070
1602590100000|2020-10-13 11:55:00|1847.14|1846.64|1847.77|1847.27|1848.02|1847.52|1847.02|1846.52|1209
1602590400000|2020-10-13 12:00:00|1847.64|1847.14|1847.39|1846.89|1848.27|1847.77|1847.14|1846.64|579
1602590700000|2020-10-13 12:05:00|1847.52|1847.02|1848.27|1847.77|1848.52|1848.02|1847.14|1846.64|1312
1602591000000|2020-10-13 12:10:00|1848.39|1847.89|1848.27|1847.77|1849.02|1848.52|1848.02|1847.52|877
1602591300000|2020-10-13 12:15:00|1848.14|1847.64|1848.27|1847.77|1848.27|1847.77|1848.02|1847.52|4333
1602591600000|2020-10-13 12:20:00|1848.14|1847.64|1846.27|1845.77|1848.27|1847.77|1846.27|1845.77|913
1602591900000|2020-10-13 12:25:00|1846.39|1845.89|1846.89|1846.39|1847.02|1846.52|1845.77|1845.27|690
1602592200000|2020-10-13 12:30:00|1847.02|1846.52|1846.52|1846.02|1847.52|1847.02|1846.02|1845.52|807
1602592500000|2020-10-13 12:35:00|1846.39|1845.89|1845.52|1845.02|1846.64|1846.14|1845.52|1845.02|920
1602592800000|2020-10-13 12:40:00|1845.64|1845.14|1843.77|1843.27|1845.77|1845.27|1843.52|1843.02|891
1602593100000|2020-10-13 12:45:00|1843.64|1843.14|1843.02|1842.52|1843.64|1843.14|1842.52|1842.02|4298
1602593400000|2020-10-13 12:50:00|1842.89|1842.39|1841.27|1840.77|1842.89|1842.39|1840.52|1840.02|2173
1602593700000|2020-10-13 12:55:00|1841.14|1840.64|1842.52|1842.02|1842.52|1842.02|1840.02|1839.52|3909
1602594000000|2020-10-13 13:00:00|1842.64|1842.14|1841.52|1841.02|1842.77|1842.27|1841.39|1840.89|6246
1602594300000|2020-10-13 13:05:00|1841.39|1840.89|1841.52|1841.02|1842.27|1841.77|1840.52|1840.02|572
1602594600000|2020-10-13 13:10:00|1841.39|1840.89|1842.39|1841.89|1842.64|1842.14|1840.02|1839.52|2974
1602594900000|2020-10-13 13:15:00|1842.27|1841.77|1842.52|1842.02|1843.27|1842.77|1842.02|1841.52|7771
1602595200000|2020-10-13 13:20:00|1842.39|1841.89|1841.39|1840.89|1842.52|1842.02|1840.02|1839.52|4711
1602595500000|2020-10-13 13:25:00|1841.27|1840.77|1840.52|1840.02|1841.52|1841.02|1840.52|1840.02|2627
1602595800000|2020-10-13 13:30:00|1840.64|1840.14|1839.52|1839.02|1840.77|1840.27|1838.52|1838.02|2089
1602596100000|2020-10-13 13:35:00|1839.39|1838.89|1838.02|1837.52|1840.02|1839.52|1837.77|1837.27|1745
1602596400000|2020-10-13 13:40:00|1837.89|1837.39|1839.27|1838.77|1840.52|1840.02|1837.77|1837.27|1677
1602596700000|2020-10-13 13:45:00|1839.14|1838.64|1838.89|1838.39|1839.27|1838.77|1837.27|1836.77|2854
1602597000000|2020-10-13 13:50:00|1839.02|1838.52|1836.77|1836.27|1839.02|1838.52|1836.77|1836.27|1423
1602597300000|2020-10-13 13:55:00|1836.52|1836.02|1836.02|1835.52|1837.02|1836.52|1835.77|1835.27|3366
1602597600000|2020-10-13 14:00:00|1835.89|1835.39|1836.02|1835.52|1837.27|1836.77|1835.52|1835.02|5060
1602597900000|2020-10-13 14:05:00|1835.89|1835.39|1834.64|1834.14|1836.27|1835.77|1833.52|1833.02|2193
1602598200000|2020-10-13 14:10:00|1834.92|1834.42|1834.05|1833.55|1835.05|1834.55|1832.8|1832.3|3464
1602598500000|2020-10-13 14:15:00|1834.17|1833.67|1837.42|1836.92|1837.55|1837.05|1834.05|1833.55|2387
1602598800000|2020-10-13 14:20:00|1837.55|1837.05|1839.42|1838.92|1839.42|1838.92|1836.8|1836.3|3758
1602599100000|2020-10-13 14:25:00|1839.55|1839.05|1838.8|1838.3|1839.55|1839.05|1838.05|1837.55|1343
1602599400000|2020-10-13 14:30:00|1838.92|1838.42|1837.8|1837.3|1838.92|1838.42|1836.8|1836.3|1623
1602599700000|2020-10-13 14:35:00|1838.05|1837.55|1837.05|1836.55|1838.05|1837.55|1836.67|1836.17|7368
1602600000000|2020-10-13 14:40:00|1836.92|1836.42|1833.05|1832.55|1837.3|1836.8|1832.8|1832.3|2826
1602600300000|2020-10-13 14:45:00|1832.8|1832.3|1833.3|1832.8|1834.3|1833.8|1832.55|1832.05|4048
1602600600000|2020-10-13 14:50:00|1833.42|1832.92|1833.3|1832.8|1833.8|1833.3|1832.17|1831.67|2322
1602600900000|2020-10-13 14:55:00|1833.17|1832.67|1834.8|1834.3|1836.05|1835.55|1833.05|1832.55|2962
1602601200000|2020-10-13 15:00:00|1834.92|1834.42|1835.05|1834.55|1835.3|1834.8|1833.8|1833.3|4476
1602601500000|2020-10-13 15:05:00|1834.8|1834.3|1836.55|1836.05|1836.55|1836.05|1834.55|1834.05|3188
1602601800000|2020-10-13 15:10:00|1836.67|1836.17|1836.8|1836.3|1837.55|1837.05|1835.92|1835.42|2253
1602602100000|2020-10-13 15:15:00|1837.05|1836.55|1836.55|1836.05|1837.3|1836.8|1835.55|1835.05|3644
1602602400000|2020-10-13 15:20:00|1836.67|1836.17|1837.3|1835.8|1837.55|1837.05|1836.05|1835.55|4992
1602602700000|2020-10-13 15:25:00|1837.31|1835.81|1837.24|1835.74|1837.74|1836.24|1836.81|1835.31|32270
1602603000000|2020-10-13 15:30:00|1837.26|1835.76|1836.75|1835.35|1837.28|1835.78|1834.75|1833.35|6748
1602603300000|2020-10-13 15:35:00|1836.62|1835.22|1837.37|1835.97|1837.37|1835.97|1836.5|1835.1|170
1602603600000|2020-10-13 15:40:00|1837.25|1835.85|1836.87|1835.47|1837.25|1835.85|1836.25|1834.85|4251
1602603900000|2020-10-13 15:45:00|1836.75|1835.35|1836.25|1834.85|1836.87|1835.47|1836.25|1834.85|37
1602604200000|2020-10-13 15:50:00|1836.12|1834.72|1837.75|1836.35|1838|1836.6|1836.12|1834.72|3075
1602604500000|2020-10-13 15:55:00|1837.62|1836.22|1838.07|1836.57|1838.08|1836.6|1837.37|1835.97|14
1602604800000|2020-10-13 16:00:00|1838.08|1836.58|1837.74|1836.24|1838.3|1836.8|1837.73|1836.23|0
1602605100000|2020-10-13 16:05:00|1837.76|1836.26|1837.73|1836.23|1838.28|1836.78|1837.23|1835.73|0
1602605400000|2020-10-13 16:10:00|1837.74|1836.24|1836.13|1834.63|1837.74|1836.24|1835.47|1833.97|0
1602605700000|2020-10-13 16:15:00|1836.12|1834.62|1836.1|1834.6|1836.63|1835.13|1835.98|1834.48|0
1602606000000|2020-10-13 16:20:00|1836.09|1834.59|1837.17|1835.67|1837.17|1835.67|1836.03|1834.53|0
1602606300000|2020-10-13 16:25:00|1837.15|1835.65|1837.18|1835.68|1837.69|1836.19|1837.13|1835.63|0
1602606600000|2020-10-13 16:30:00|1837.2|1835.7|1836.59|1835.09|1837.68|1836.18|1836.59|1835.09|0
1602606900000|2020-10-13 16:35:00|1836.6|1835.1|1835.61|1834.11|1836.67|1835.17|1835.07|1833.57|0
1602607200000|2020-10-13 16:40:00|1835.6|1834.1|1836.64|1835.14|1836.64|1835.14|1835.58|1834.08|0
1602607500000|2020-10-13 16:45:00|1836.63|1835.13|1836.65|1835.15|1837.15|1835.65|1836.09|1834.59|0
1602607800000|2020-10-13 16:50:00|1836.67|1835.17|1837.62|1836.12|1837.67|1836.17|1836.61|1835.11|0
1602608100000|2020-10-13 16:55:00|1837.61|1836.11|1837.65|1836.15|1837.67|1836.17|1837.61|1836.11|0
1602608400000|2020-10-13 17:00:00|1837.66|1836.16|1836.88|1835.38|1837.68|1836.18|1836.61|1835.11|0
1602608700000|2020-10-13 17:05:00|1836.95|1835.45|1833.94|1832.44|1837.12|1835.62|1833.91|1832.41|0
1602609000000|2020-10-13 17:10:00|1833.92|1832.42|1835.73|1834.23|1835.73|1834.23|1833.92|1832.42|0
1602609300000|2020-10-13 17:15:00|1835.7|1834.2|1837.31|1835.81|1837.83|1836.33|1835.68|1834.18|0
1602609600000|2020-10-13 17:20:00|1837.33|1835.83|1836.13|1834.63|1837.77|1836.27|1835.03|1833.53|0
1602609900000|2020-10-13 17:25:00|1836.11|1834.61|1836.19|1834.69|1836.7|1835.2|1835.6|1834.1|0
1602610200000|2020-10-13 17:30:00|1836.21|1834.71|1836.2|1834.7|1836.71|1835.21|1835.61|1834.11|0
1602610500000|2020-10-13 17:35:00|1836.19|1834.69|1836.1|1834.6|1836.21|1834.71|1835.54|1834.04|0
1602610800000|2020-10-13 17:40:00|1836.12|1834.62|1835.06|1833.56|1836.68|1835.18|1835.04|1833.54|0
1602611100000|2020-10-13 17:45:00|1835.07|1833.57|1835.18|1833.68|1835.24|1833.74|1835.04|1833.54|0
1602611400000|2020-10-13 17:50:00|1835.17|1833.67|1834.5|1833|1835.68|1834.18|1834.47|1832.97|0
1602611700000|2020-10-13 17:55:00|1834.51|1833.01|1834|1832.5|1834.98|1833.48|1833.29|1831.79|0
1602612000000|2020-10-13 18:00:00|1833.98|1832.48|1833.63|1832.13|1834.04|1832.54|1832.9|1831.4|0
1602612300000|2020-10-13 18:05:00|1833.62|1832.12|1833.53|1832.03|1834.17|1832.67|1833.01|1831.51|0
1602612600000|2020-10-13 18:10:00|1833.55|1832.05|1834.64|1833.14|1834.67|1833.17|1833.02|1831.52|0
1602612900000|2020-10-13 18:15:00|1834.63|1833.13|1835.27|1833.77|1835.28|1833.78|1834.09|1832.59|0
1602613200000|2020-10-13 18:20:00|1835.26|1833.76|1834.73|1833.23|1835.27|1833.77|1834.11|1832.61|0
1602613500000|2020-10-13 18:25:00|1834.75|1833.25|1832.53|1831.03|1834.77|1833.27|1832.48|1830.98|0
1602613800000|2020-10-13 18:30:00|1832.52|1831.02|1833.12|1831.62|1833.23|1831.73|1830.81|1829.31|0
1602614100000|2020-10-13 18:35:00|1833.11|1831.61|1832.56|1831.06|1833.11|1831.61|1831.51|1830.01|0
1602614400000|2020-10-13 18:40:00|1832.55|1831.05|1832.5|1831|1832.55|1831.05|1831.46|1829.96|0
1602614700000|2020-10-13 18:45:00|1832.55|1831.05|1832.47|1830.97|1833.14|1831.64|1831.4|1829.9|0
1602615000000|2020-10-13 18:50:00|1832.48|1830.98|1832.82|1831.32|1833.02|1831.52|1831.95|1830.45|0
1602615300000|2020-10-13 18:55:00|1832.85|1831.35|1834.47|1832.97|1835.41|1833.91|1832.84|1831.34|0
1602615600000|2020-10-13 19:00:00|1834.44|1832.94|1836.01|1834.51|1836.02|1834.52|1834.4|1832.9|0
1602615900000|2020-10-13 19:05:00|1835.99|1834.49|1835.49|1833.99|1836.01|1834.51|1835.46|1833.96|0
1602616200000|2020-10-13 19:10:00|1835.51|1834.01|1836.62|1835.12|1837.15|1835.65|1835.51|1834.01|0
1602616500000|2020-10-13 19:15:00|1836.61|1835.11|1837.7|1836.2|1837.7|1836.2|1836.58|1835.08|0
1602616800000|2020-10-13 19:20:00|1837.66|1836.16|1839.55|1838.05|1839.58|1838.08|1837.21|1835.71|0
1602617100000|2020-10-13 19:25:00|1839.54|1838.04|1839.43|1837.93|1839.55|1838.05|1838.89|1837.39|0
1602617400000|2020-10-13 19:30:00|1839.42|1837.92|1839.5|1838|1840|1838.5|1839.42|1837.92|0
1602617700000|2020-10-13 19:35:00|1839.51|1838.01|1838.94|1837.44|1840.01|1838.51|1838.39|1836.89|0
1602618000000|2020-10-13 19:40:00|1838.96|1837.46|1838.31|1836.81|1839.52|1838.02|1838.3|1836.8|0
1602618300000|2020-10-13 19:45:00|1838.3|1836.8|1837.61|1836.11|1838.83|1837.33|1837.61|1836.11|0
1602618600000|2020-10-13 19:50:00|1837.62|1836.12|1837.15|1835.65|1838.24|1836.74|1837.15|1835.65|0
1602618900000|2020-10-13 19:55:00|1837.17|1835.67|1834.76|1833.26|1837.66|1836.16|1834.76|1833.26|0
1602619200000|2020-10-13 20:00:00|1834.78|1833.28|1835.03|1833.53|1835.99|1834.49|1834.72|1833.22|0
1602619500000|2020-10-13 20:05:00|1834.99|1833.49|1835.24|1833.74|1835.34|1833.84|1833.96|1832.46|0
1602619800000|2020-10-13 20:10:00|1835.23|1833.73|1836.24|1834.74|1836.39|1834.89|1835.04|1833.54|0
1602620100000|2020-10-13 20:15:00|1836.2|1834.7|1836.25|1834.75|1836.37|1834.87|1836.16|1834.66|0
1602620400000|2020-10-13 20:20:00|1836.21|1834.71|1836.29|1834.79|1836.29|1834.79|1836.21|1834.71|0
1602620700000|2020-10-13 20:25:00|1836.33|1834.83|1836.5|1835|1836.58|1835.08|1836.25|1834.75|0
1602621000000|2020-10-13 20:30:00|1836.52|1835.02|1836.01|1834.51|1837.07|1835.57|1835.35|1833.85|0
1602621300000|2020-10-13 20:35:00|1836.02|1834.52|1835.37|1833.87|1836.11|1834.61|1835.3|1833.8|0
1602621600000|2020-10-13 20:40:00|1835.39|1833.89|1835.67|1834.17|1835.77|1834.27|1835.17|1833.67|0
1602621900000|2020-10-13 20:45:00|1835.69|1834.19|1835.26|1833.76|1835.77|1834.27|1835.16|1833.66|0
1602622200000|2020-10-13 20:50:00|1835.24|1833.74|1835.05|1833.55|1835.46|1833.96|1834.95|1833.45|0
1602622500000|2020-10-13 20:55:00|1835.03|1833.53|1834.81|1833.31|1835.26|1833.76|1834.4|1832.9|0
1602622800000|2020-10-13 21:00:00|1834.83|1833.33|1834.95|1833.45|1834.95|1833.45|1834.83|1833.33|0
1602623100000|2020-10-13 21:05:00|1834.91|1833.41|1834.91|1833.41|1834.91|1833.41|1834.91|1833.41|0
1602623400000|2020-10-13 21:10:00|1834.95|1833.45|1835.08|1833.58|1835.08|1833.58|1834.91|1833.41|0
1602623700000|2020-10-13 21:15:00|1835.04|1833.54|1834.87|1833.37|1835.04|1833.54|1834.83|1833.33|0
1602624000000|2020-10-13 21:20:00|1834.91|1833.41|1834.87|1833.37|1834.91|1833.41|1834.83|1833.33|0
1602624300000|2020-10-13 21:25:00|1834.83|1833.33|1834.83|1833.33|1834.83|1833.33|1834.83|1833.33|0
1602624600000|2020-10-13 21:30:00|1834.78|1833.28|1834.87|1833.37|1834.87|1833.37|1834.74|1833.24|0
1602624900000|2020-10-13 21:35:00|1834.89|1833.39|1834.89|1833.39|1834.89|1833.39|1834.89|1833.39|0
1602625200000|2020-10-13 21:40:00|1834.85|1833.35|1834.85|1833.35|1834.93|1833.43|1834.85|1833.35|0
1602625500000|2020-10-13 21:45:00|1834.93|1833.43|1834.85|1833.35|1834.93|1833.43|1834.76|1833.26|0
1602625800000|2020-10-13 21:50:00|1834.89|1833.39|1834.9|1833.4|1834.9|1833.4|1834.86|1833.36|0
1602626100000|2020-10-13 21:55:00|1834.94|1833.44|1834.98|1833.48|1834.98|1833.48|1834.9|1833.4|0
1602626400000|2020-10-13 22:00:00|1834.86|1833.36|1835.69|1834.19|1835.98|1834.48|1834.55|1833.05|0
1602626700000|2020-10-13 22:05:00|1835.74|1834.24|1836.09|1834.59|1836.19|1834.69|1835.63|1834.13|0
1602627000000|2020-10-13 22:10:00|1836.11|1834.61|1836.29|1834.79|1836.5|1835|1836.09|1834.59|0
1602627300000|2020-10-13 22:15:00|1836.3|1834.8|1838.14|1836.64|1838.61|1837.11|1836.09|1834.59|0
1602627600000|2020-10-13 22:20:00|1838.16|1836.66|1838.35|1836.85|1838.55|1837.05|1838.14|1836.64|0
1602627900000|2020-10-13 22:25:00|1838.33|1836.83|1838.14|1836.64|1838.35|1836.85|1838.14|1836.64|0
1602628200000|2020-10-13 22:30:00|1838.16|1836.66|1837.59|1836.09|1838.35|1836.85|1837.49|1835.99|0
1602628500000|2020-10-13 22:35:00|1837.58|1836.08|1837.59|1836.09|1837.73|1836.23|1837.49|1835.99|0
1602628800000|2020-10-13 22:40:00|1837.6|1836.1|1838.55|1837.05|1838.66|1837.16|1837.6|1836.1|0
1602629100000|2020-10-13 22:45:00|1838.56|1837.06|1839.31|1837.81|1839.31|1837.81|1838.5|1837|0
1602629400000|2020-10-13 22:50:00|1839.33|1837.83|1840.02|1838.52|1840.12|1838.62|1839.33|1837.83|0
1602629700000|2020-10-13 22:55:00|1840.01|1838.51|1839.31|1837.81|1840.01|1838.51|1839.26|1837.76|0
1602630000000|2020-10-13 23:00:00|1839.32|1837.82|1839.47|1837.97|1839.67|1838.17|1838.81|1837.31|0
1602630300000|2020-10-13 23:05:00|1839.48|1837.98|1839.88|1838.38|1839.88|1838.38|1839.37|1837.87|0
1602630600000|2020-10-13 23:10:00|1839.83|1838.33|1839.88|1838.38|1840.03|1838.53|1839.47|1837.97|0
1602630900000|2020-10-13 23:15:00|1839.9|1838.4|1840.13|1838.63|1840.34|1838.84|1839.83|1838.33|0
1602631200000|2020-10-13 23:20:00|1840.1|1838.6|1839.88|1838.38|1840.1|1838.6|1839.47|1837.97|0
1602631500000|2020-10-13 23:25:00|1839.89|1838.39|1840.23|1838.73|1840.44|1838.94|1839.89|1838.39|0
1602631800000|2020-10-13 23:30:00|1840.22|1838.72|1840.23|1838.73|1840.54|1839.04|1840.13|1838.63|0
1602632100000|2020-10-13 23:35:00|1840.24|1838.74|1839.68|1838.18|1840.29|1838.79|1839.58|1838.08|0
1602632400000|2020-10-13 23:40:00|1839.69|1838.19|1840.13|1838.63|1840.29|1838.79|1839.69|1838.19|0
1602632700000|2020-10-13 23:45:00|1840.11|1838.61|1840.13|1838.63|1840.54|1839.04|1839.78|1838.28|0
1602633000000|2020-10-13 23:50:00|1840.12|1838.62|1839.78|1838.28|1840.13|1838.63|1839.68|1838.18|0
1602633300000|2020-10-13 23:55:00|1839.76|1838.26|1839.83|1838.33|1840.03|1838.53|1839.68|1838.18|0
1602633600000|2020-10-14 00:00:00|1839.84|1838.34|1839.78|1838.28|1840.44|1838.94|1838.51|1837.01|0
1602633900000|2020-10-14 00:05:00|1839.77|1838.27|1840.37|1838.87|1841.84|1840.34|1839.68|1838.18|0
1602634200000|2020-10-14 00:10:00|1840.45|1838.95|1840.76|1839.26|1840.96|1839.46|1840.45|1838.95|0
1602634500000|2020-10-14 00:15:00|1840.74|1839.24|1839.18|1837.68|1840.76|1839.26|1837.25|1835.75|0
1602634800000|2020-10-14 00:20:00|1839.17|1837.67|1839.88|1838.38|1840.15|1838.65|1839.13|1837.63|0
1602635100000|2020-10-14 00:25:00|1839.89|1838.39|1840.05|1838.55|1840.54|1839.04|1839.1|1837.6|0
1602635400000|2020-10-14 00:30:00|1840.06|1838.56|1840.07|1838.57|1840.55|1839.05|1840.05|1838.55|0
1602635700000|2020-10-14 00:35:00|1840.05|1838.55|1839.78|1838.28|1840.05|1838.55|1839.33|1837.83|0
1602636000000|2020-10-14 00:40:00|1839.71|1838.21|1840.51|1839.01|1840.55|1839.05|1839.56|1838.06|0
1602636300000|2020-10-14 00:45:00|1840.52|1839.02|1840.49|1838.99|1840.53|1839.03|1839.98|1838.48|0
1602636600000|2020-10-14 00:50:00|1840.52|1839.02|1840.98|1839.48|1841.01|1839.51|1840.52|1839.02|0
1602636900000|2020-10-14 00:55:00|1840.96|1839.46|1840.52|1839.02|1841.01|1839.51|1840.49|1838.99|0
1602637200000|2020-10-14 01:00:00|1840.54|1839.04|1840.02|1838.52|1841|1839.5|1839.47|1837.97|0
1602637500000|2020-10-14 01:05:00|1840.03|1838.53|1840.54|1839.04|1841.02|1839.52|1840.02|1838.52|0
1602637800000|2020-10-14 01:10:00|1840.52|1839.02|1841.46|1839.96|1841.46|1839.96|1840.4|1838.9|0
1602638100000|2020-10-14 01:15:00|1841.48|1839.98|1838.93|1837.43|1841.53|1840.03|1838.93|1837.43|0
1602638400000|2020-10-14 01:20:00|1839|1837.5|1837.88|1836.38|1839.16|1837.66|1837.83|1836.33|0
1602638700000|2020-10-14 01:25:00|1837.9|1836.4|1839.39|1837.89|1839.4|1837.9|1837.9|1836.4|0
1602639000000|2020-10-14 01:30:00|1839.38|1837.88|1839.91|1838.41|1839.93|1838.43|1838.86|1837.36|0
1602639300000|2020-10-14 01:35:00|1839.9|1838.4|1840.4|1838.9|1840.41|1838.91|1839.43|1837.93|0
1602639600000|2020-10-14 01:40:00|1840.41|1838.91|1840.4|1838.9|1841.38|1839.88|1839.9|1838.4|0
1602639900000|2020-10-14 01:45:00|1840.38|1838.88|1841.19|1839.69|1841.45|1839.95|1840.37|1838.87|0
1602640200000|2020-10-14 01:50:00|1841.18|1839.68|1840.48|1838.98|1841.46|1839.96|1840.47|1838.97|0
1602640500000|2020-10-14 01:55:00|1840.49|1838.99|1840.51|1839.01|1841.25|1839.75|1840.47|1838.97|0
1602640800000|2020-10-14 02:00:00|1840.49|1838.99|1839.54|1838.04|1840.49|1838.99|1839.53|1838.03|0
1602641100000|2020-10-14 02:05:00|1839.56|1838.06|1840.55|1839.05|1841.13|1839.63|1839.55|1838.05|0
1602641400000|2020-10-14 02:10:00|1840.54|1839.04|1841.33|1839.83|1841.54|1840.04|1840.54|1839.04|0
1602641700000|2020-10-14 02:15:00|1841.4|1839.9|1842.09|1840.59|1842.59|1841.09|1841.1|1839.6|0
1602642000000|2020-10-14 02:20:00|1842.1|1840.6|1841.87|1840.37|1842.59|1841.09|1841.65|1840.15|0
1602642300000|2020-10-14 02:25:00|1841.8|1840.3|1841.6|1840.1|1842.1|1840.6|1841.6|1840.1|0
1602642600000|2020-10-14 02:30:00|1841.61|1840.11|1842.09|1840.59|1842.57|1841.07|1841.58|1840.08|0
1602642900000|2020-10-14 02:35:00|1842.1|1840.6|1841.56|1840.06|1842.53|1841.03|1841.55|1840.05|0
1602643200000|2020-10-14 02:40:00|1841.57|1840.07|1840.6|1839.1|1841.57|1840.07|1840.6|1839.1|0
1602643500000|2020-10-14 02:45:00|1840.61|1839.11|1841.11|1839.61|1841.58|1840.08|1840.61|1839.11|0
1602643800000|2020-10-14 02:50:00|1841.12|1839.62|1841.63|1840.13|1841.86|1840.36|1841.11|1839.61|0
1602644100000|2020-10-14 02:55:00|1841.65|1840.15|1841.11|1839.61|1841.65|1840.15|1841.1|1839.6|0
1602644400000|2020-10-14 03:00:00|1841.18|1839.68|1841.63|1840.13|1842.11|1840.61|1841.13|1839.63|0
1602644700000|2020-10-14 03:05:00|1841.65|1840.15|1842.14|1840.64|1842.14|1840.64|1841.65|1840.15|0
1602645000000|2020-10-14 03:10:00|1842.13|1840.63|1842.14|1840.64|1842.15|1840.65|1841.9|1840.4|0
1602645300000|2020-10-14 03:15:00|1842.15|1840.65|1842.94|1841.44|1843.2|1841.7|1842.14|1840.64|0
1602645600000|2020-10-14 03:20:00|1843.01|1841.51|1843.2|1841.7|1843.45|1841.95|1842.7|1841.2|0
1602645900000|2020-10-14 03:25:00|1843.21|1841.71|1842.89|1841.39|1843.7|1842.2|1842.89|1841.39|0
1602646200000|2020-10-14 03:30:00|1843.12|1841.62|1843.12|1841.62|1843.38|1841.88|1842.66|1841.16|0
1602646500000|2020-10-14 03:35:00|1843.13|1841.63|1843.6|1842.1|1844.09|1842.59|1843.13|1841.63|0
1602646800000|2020-10-14 03:40:00|1843.59|1842.09|1842.62|1841.12|1843.6|1842.1|1842.62|1841.12|0
1602647100000|2020-10-14 03:45:00|1842.64|1841.14|1842.65|1841.15|1843.12|1841.62|1842.64|1841.14|0
1602647400000|2020-10-14 03:50:00|1842.64|1841.14|1842.65|1841.15|1842.66|1841.16|1842.64|1841.14|0
1602647700000|2020-10-14 03:55:00|1842.64|1841.14|1842.17|1840.67|1842.65|1841.15|1842.15|1840.65|0
1602648000000|2020-10-14 04:00:00|1842.18|1840.68|1842.24|1840.74|1842.69|1841.19|1842.18|1840.68|0
1602648300000|2020-10-14 04:05:00|1842.26|1840.76|1844.11|1842.61|1844.11|1842.61|1842.26|1840.76|0
1602648600000|2020-10-14 04:10:00|1844.13|1842.63|1843.93|1842.43|1844.41|1842.91|1843.9|1842.4|0
1602648900000|2020-10-14 04:15:00|1843.94|1842.44|1843.52|1842.02|1844.2|1842.7|1843.27|1841.77|0
1602649200000|2020-10-14 04:20:00|1843.53|1842.03|1843.51|1842.01|1843.53|1842.03|1843.51|1842.01|0
1602649500000|2020-10-14 04:25:00|1843.5|1842|1843.01|1841.51|1843.51|1842.01|1843.01|1841.51|0
1602649800000|2020-10-14 04:30:00|1843|1841.5|1842.5|1841|1843.02|1841.52|1842.02|1840.52|0
1602650100000|2020-10-14 04:35:00|1842.51|1841.01|1842.48|1840.98|1842.74|1841.24|1842.47|1840.97|0
1602650400000|2020-10-14 04:40:00|1842.47|1840.97|1841.45|1839.95|1842.47|1840.97|1841.45|1839.95|0
1602650700000|2020-10-14 04:45:00|1841.46|1839.96|1840.92|1839.42|1841.94|1840.44|1840.91|1839.41|0
1602651000000|2020-10-14 04:50:00|1840.91|1839.41|1840.46|1838.96|1840.97|1839.47|1840.39|1838.89|0
1602651300000|2020-10-14 04:55:00|1840.47|1838.97|1840.93|1839.43|1840.93|1839.43|1840.45|1838.95|0
1602651600000|2020-10-14 05:00:00|1840.94|1839.44|1840.43|1838.93|1840.95|1839.45|1840.42|1838.92|0
1602651900000|2020-10-14 05:05:00|1840.42|1838.92|1840.43|1838.93|1841.43|1839.93|1840.41|1838.91|0
1602652200000|2020-10-14 05:10:00|1840.41|1838.91|1840.43|1838.93|1840.93|1839.43|1840.4|1838.9|0
1602652500000|2020-10-14 05:15:00|1840.42|1838.92|1840.37|1838.87|1840.91|1839.41|1840.36|1838.86|0
1602652800000|2020-10-14 05:20:00|1840.36|1838.86|1839.42|1837.92|1840.38|1838.88|1838.89|1837.39|0
1602653100000|2020-10-14 05:25:00|1839.41|1837.91|1839.35|1837.85|1839.92|1838.42|1838.87|1837.37|0
1602653400000|2020-10-14 05:30:00|1839.36|1837.86|1839.93|1838.43|1839.93|1838.43|1839.11|1837.61|0
1602653700000|2020-10-14 05:35:00|1839.92|1838.42|1839.47|1837.97|1839.97|1838.47|1839.46|1837.96|0
1602654000000|2020-10-14 05:40:00|1839.46|1837.96|1840.41|1838.91|1840.42|1838.92|1839.46|1837.96|0
1602654300000|2020-10-14 05:45:00|1840.42|1838.92|1840.4|1838.9|1840.44|1838.94|1840.39|1838.89|0
1602654600000|2020-10-14 05:50:00|1840.41|1838.91|1840.42|1838.92|1840.43|1838.93|1840.4|1838.9|0
1602654900000|2020-10-14 05:55:00|1840.41|1838.91|1839.94|1838.44|1840.9|1839.4|1839.94|1838.44|0
1602655200000|2020-10-14 06:00:00|1840.08|1838.58|1838.47|1836.97|1840.41|1838.91|1838.45|1836.95|0
1602655500000|2020-10-14 06:05:00|1838.49|1836.99|1839.5|1838|1839.52|1838.02|1838.49|1836.99|0
1602655800000|2020-10-14 06:10:00|1839.43|1837.93|1839.06|1837.56|1839.53|1838.03|1838.55|1837.05|0
1602656100000|2020-10-14 06:15:00|1839.13|1837.63|1839.61|1838.11|1839.61|1838.11|1839.06|1837.56|0
1602656400000|2020-10-14 06:20:00|1839.59|1838.09|1840.15|1838.65|1840.65|1839.15|1839.59|1838.09|0
1602656700000|2020-10-14 06:25:00|1840.14|1838.64|1839.61|1838.11|1840.15|1838.65|1839.61|1838.11|0
1602657000000|2020-10-14 06:30:00|1839.42|1837.92|1837.25|1835.85|1839.89|1838.39|1837.12|1835.72|14
1602657300000|2020-10-14 06:35:00|1837.37|1835.97|1837.5|1836.1|1837.75|1836.35|1837.12|1835.72|32
1602657600000|2020-10-14 06:40:00|1837.62|1836.22|1838|1836.6|1838.37|1836.97|1837.37|1835.97|5
1602657900000|2020-10-14 06:45:00|1838.12|1836.72|1839.37|1837.97|1839.62|1838.22|1838.12|1836.72|2
1602658200000|2020-10-14 06:50:00|1839.25|1837.85|1839.37|1837.97|1839.75|1838.35|1839|1837.6|85
1602658500000|2020-10-14 06:55:00|1839.41|1837.91|1839.43|1837.93|1840.44|1838.94|1838.95|1837.45|0
1602658800000|2020-10-14 07:00:00|1839.57|1838.07|1836.55|1836.05|1840.92|1840.42|1835.3|1834.8|4320
1602659100000|2020-10-14 07:05:00|1836.3|1835.8|1837.55|1837.05|1838.05|1837.55|1833.8|1833.3|2771
1602659400000|2020-10-14 07:10:00|1837.3|1836.8|1838.8|1838.3|1840.67|1840.17|1837.05|1836.55|3890
1602659700000|2020-10-14 07:15:00|1838.92|1838.42|1839.05|1838.55|1839.8|1839.3|1837.8|1837.3|3228
1602660000000|2020-10-14 07:20:00|1839.17|1838.67|1840.3|1839.8|1840.55|1840.05|1837.8|1837.3|851
1602660300000|2020-10-14 07:25:00|1840.05|1839.55|1841.05|1840.55|1842.55|1842.05|1840.05|1839.55|3151
1602660600000|2020-10-14 07:30:00|1840.92|1840.42|1841.55|1841.05|1842.3|1841.8|1839.17|1838.67|2636
1602660900000|2020-10-14 07:35:00|1841.67|1841.17|1842.55|1842.05|1843.55|1843.05|1841.05|1840.55|3534
1602661200000|2020-10-14 07:40:00|1842.42|1841.92|1842.92|1842.42|1843.42|1842.92|1841.42|1840.92|653
1602661500000|2020-10-14 07:45:00|1843.04|1842.54|1844.04|1843.54|1844.42|1843.92|1842.04|1841.54|1382
1602661800000|2020-10-14 07:50:00|1844.17|1843.67|1843.92|1843.42|1844.54|1844.04|1842.92|1842.42|1016
1602662100000|2020-10-14 07:55:00|1844.04|1843.54|1846.04|1845.54|1846.04|1845.54|1843.67|1843.17|1707
1602662400000|2020-10-14 08:00:00|1845.92|1845.42|1846.92|1846.42|1847.67|1847.17|1845.17|1844.67|2186
1602662700000|2020-10-14 08:05:00|1846.67|1846.17|1846.17|1845.67|1846.67|1846.17|1845.67|1845.17|875
1602663000000|2020-10-14 08:10:00|1846.29|1845.79|1846.42|1845.92|1846.54|1846.04|1845.92|1845.42|5511
1602663300000|2020-10-14 08:15:00|1846.29|1845.79|1844.92|1844.42|1846.42|1845.92|1844.92|1844.42|3605
1602663600000|2020-10-14 08:20:00|1844.67|1844.17|1847.17|1846.67|1847.42|1846.92|1844.67|1844.17|3716
1602663900000|2020-10-14 08:25:00|1846.92|1846.42|1847.92|1847.42|1847.92|1847.42|1845.92|1845.42|1917
1602664200000|2020-10-14 08:30:00|1848.17|1847.67|1847.17|1846.67|1848.42|1847.92|1846.92|1846.42|718
1602664500000|2020-10-14 08:35:00|1847.42|1846.92|1847.04|1846.54|1847.67|1847.17|1846.42|1845.92|645
1602664800000|2020-10-14 08:40:00|1847.17|1846.67|1847.67|1847.17|1848.92|1848.42|1846.92|1846.42|839
1602665100000|2020-10-14 08:45:00|1847.79|1847.29|1848.54|1848.04|1849.17|1848.67|1847.67|1847.17|1418
1602665400000|2020-10-14 08:50:00|1848.67|1848.17|1849.17|1848.67|1849.54|1849.04|1848.42|1847.92|862
1602665700000|2020-10-14 08:55:00|1849.29|1848.79|1847.04|1846.54|1849.29|1848.79|1847.04|1846.54|1419
1602666000000|2020-10-14 09:00:00|1846.92|1846.42|1847.17|1846.67|1848.67|1848.17|1846.92|1846.42|1387
1602666300000|2020-10-14 09:05:00|1847.29|1846.79|1846.42|1845.92|1847.92|1847.42|1846.17|1845.67|917
1602666600000|2020-10-14 09:10:00|1846.17|1845.67|1846.54|1846.04|1846.67|1846.17|1846.17|1845.67|8690
1602666900000|2020-10-14 09:15:00|1846.67|1846.17|1847.29|1846.79|1847.67|1847.17|1846.67|1846.17|2099
1602667200000|2020-10-14 09:20:00|1847.17|1846.67|1845.42|1844.92|1847.54|1847.04|1845.42|1844.92|4456
1602667500000|2020-10-14 09:25:00|1845.29|1844.79|1844.42|1843.92|1845.42|1844.92|1844.29|1843.79|1049
1602667800000|2020-10-14 09:30:00|1844.29|1843.79|1843.54|1843.04|1844.67|1844.17|1843.17|1842.67|1225
1602668100000|2020-10-14 09:35:00|1843.67|1843.17|1843.92|1843.42|1843.92|1843.42|1843.04|1842.54|5538
1602668400000|2020-10-14 09:40:00|1844.04|1843.54|1844.42|1843.92|1845.67|1845.17|1843.92|1843.42|5920
1602668700000|2020-10-14 09:45:00|1844.29|1843.79|1843.42|1842.92|1844.42|1843.92|1843.17|1842.67|1164
1602669000000|2020-10-14 09:50:00|1843.54|1843.04|1843.79|1843.29|1843.92|1843.42|1842.67|1842.17|5052
1602669300000|2020-10-14 09:55:00|1843.92|1843.42|1842.92|1842.42|1844.17|1843.67|1842.92|1842.42|526
1602669600000|2020-10-14 10:00:00|1843.04|1842.54|1842.92|1842.42|1843.42|1842.92|1842.67|1842.17|910
1602669900000|2020-10-14 10:05:00|1842.79|1842.29|1840.17|1839.67|1842.79|1842.29|1839.92|1839.42|962
1602670200000|2020-10-14 10:10:00|1840.29|1839.79|1839.17|1838.67|1840.67|1840.17|1838.67|1838.17|2368
1602670500000|2020-10-14 10:15:00|1839.04|1838.54|1840.04|1839.54|1840.42|1839.92|1838.92|1838.42|762
1602670800000|2020-10-14 10:20:00|1839.92|1839.42|1840.17|1839.67|1840.17|1839.67|1839.17|1838.67|392
1602671100000|2020-10-14 10:25:00|1840.04|1839.54|1839.04|1838.54|1840.17|1839.67|1838.29|1837.79|626
1602671400000|2020-10-14 10:30:00|1838.92|1838.42|1837.42|1836.92|1839.17|1838.67|1837.17|1836.67|983
1602671700000|2020-10-14 10:35:00|1837.29|1836.79|1837.42|1836.92|1837.67|1837.17|1836.42|1835.92|691
1602672000000|2020-10-14 10:40:00|1837.54|1837.04|1836.54|1836.04|1837.67|1837.17|1836.42|1835.92|834
1602672300000|2020-10-14 10:45:00|1836.67|1836.17|1837.42|1836.92|1837.42|1836.92|1835.42|1834.92|543
1602672600000|2020-10-14 10:50:00|1837.29|1836.79|1837.17|1836.67|1838.42|1837.92|1836.92|1836.42|1047
1602672900000|2020-10-14 10:55:00|1837.29|1836.79|1838.29|1837.79|1838.42|1837.92|1836.67|1836.17|732
1602673200000|2020-10-14 11:00:00|1838.17|1837.67|1837.17|1836.67|1838.42|1837.92|1837.17|1836.67|503
1602673500000|2020-10-14 11:05:00|1837.04|1836.54|1838.29|1837.79|1838.29|1837.79|1836.92|1836.42|415
1602673800000|2020-10-14 11:10:00|1838.42|1837.92|1838.17|1837.67|1838.54|1838.04|1837.92|1837.42|1337
1602674100000|2020-10-14 11:15:00|1837.92|1837.42|1837.79|1837.29|1838.17|1837.67|1837.29|1836.79|464
1602674400000|2020-10-14 11:20:00|1837.92|1837.42|1838.67|1838.17|1839.17|1838.67|1837.67|1837.17|430
1602674700000|2020-10-14 11:25:00|1838.42|1837.92|1839.17|1838.67|1839.17|1838.67|1838.17|1837.67|1031
1602675000000|2020-10-14 11:30:00|1839.42|1838.92|1838.92|1838.42|1839.67|1839.17|1838.67|1838.17|846
1602675300000|2020-10-14 11:35:00|1838.79|1838.29|1838.42|1837.92|1839.17|1838.67|1838.17|1837.67|1619
1602675600000|2020-10-14 11:40:00|1838.29|1837.79|1836.91|1836.41|1838.29|1837.79|1836.41|1835.91|1491
1602675900000|2020-10-14 11:45:00|1837.04|1836.54|1837.29|1836.79|1837.29|1836.79|1836.29|1835.79|579
1602676200000|2020-10-14 11:50:00|1837.41|1836.91|1837.66|1837.16|1837.79|1837.29|1837.29|1836.79|807
1602676500000|2020-10-14 11:55:00|1837.79|1837.29|1838.04|1837.54|1838.54|1838.04|1837.41|1836.91|1370
1602676800000|2020-10-14 12:00:00|1837.91|1837.41|1839.04|1838.54|1840.04|1839.54|1837.79|1837.29|4919
1602677100000|2020-10-14 12:05:00|1839.16|1838.66|1838.79|1838.29|1839.29|1838.79|1838.54|1838.04|544
1602677400000|2020-10-14 12:10:00|1838.66|1838.16|1838.79|1838.29|1839.54|1839.04|1838.29|1837.79|615
1602677700000|2020-10-14 12:15:00|1839.04|1838.54|1840.04|1839.54|1840.54|1840.04|1838.79|1838.29|1320
1602678000000|2020-10-14 12:20:00|1840.16|1839.66|1839.04|1838.54|1840.54|1840.04|1838.66|1838.16|1337
1602678300000|2020-10-14 12:25:00|1839.29|1838.79|1839.04|1838.54|1839.29|1838.79|1838.54|1838.04|685
1602678600000|2020-10-14 12:30:00|1838.91|1838.41|1838.29|1837.79|1839.54|1839.04|1838.04|1837.54|4814
1602678900000|2020-10-14 12:35:00|1838.16|1837.66|1837.79|1837.29|1838.66|1838.16|1837.54|1837.04|2604
1602679200000|2020-10-14 12:40:00|1837.66|1837.16|1838.16|1837.66|1838.66|1838.16|1837.54|1837.04|508
1602679500000|2020-10-14 12:45:00|1838.04|1837.54|1837.54|1837.04|1838.04|1837.54|1837.29|1836.79|630
1602679800000|2020-10-14 12:50:00|1837.66|1837.16|1837.79|1837.29|1838.29|1837.79|1837.29|1836.79|2390
1602680100000|2020-10-14 12:55:00|1837.66|1837.16|1838.91|1838.41|1839.04|1838.54|1837.54|1837.04|829
1602680400000|2020-10-14 13:00:00|1839.04|1838.54|1838.41|1837.91|1839.29|1838.79|1838.41|1837.91|643
1602680700000|2020-10-14 13:05:00|1838.54|1838.04|1839.54|1839.04|1839.54|1839.04|1838.41|1837.91|1027
1602681000000|2020-10-14 13:10:00|1839.66|1839.16|1839.79|1839.29|1840.04|1839.54|1839.16|1838.66|1007
1602681300000|2020-10-14 13:15:00|1839.54|1839.04|1839.79|1839.29|1840.29|1839.79|1839.29|1838.79|737
1602681600000|2020-10-14 13:20:00|1839.66|1839.16|1838.54|1838.04|1839.66|1839.16|1838.29|1837.79|1216
1602681900000|2020-10-14 13:25:00|1838.41|1837.91|1837.54|1837.04|1838.54|1838.04|1837.54|1837.04|858
1602682200000|2020-10-14 13:30:00|1837.66|1837.16|1837.91|1837.41|1838.54|1838.04|1837.04|1836.54|1887
1602682500000|2020-10-14 13:35:00|1838.04|1837.54|1840.04|1839.54|1840.04|1839.54|1837.91|1837.41|2329
1602682800000|2020-10-14 13:40:00|1840.16|1839.66|1841.29|1840.79|1841.54|1841.04|1839.54|1839.04|3856
1602683100000|2020-10-14 13:45:00|1841.04|1840.54|1840.54|1840.04|1841.54|1841.04|1840.54|1840.04|1585
1602683400000|2020-10-14 13:50:00|1840.66|1840.16|1841.29|1840.79|1841.54|1841.04|1840.29|1839.79|1445
1602683700000|2020-10-14 13:55:00|1841.41|1840.91|1842.29|1841.79|1843.04|1842.54|1840.91|1840.41|1175
1602684000000|2020-10-14 14:00:00|1842.54|1842.04|1842.79|1842.29|1843.29|1842.79|1842.29|1841.79|2819
1602684300000|2020-10-14 14:05:00|1842.66|1842.16|1842.29|1841.79|1842.79|1842.29|1841.79|1841.29|1840
1602684600000|2020-10-14 14:10:00|1842.04|1841.54|1841.79|1841.29|1842.29|1841.79|1841.16|1840.66|1434
1602684900000|2020-10-14 14:15:00|1841.91|1841.41|1841.54|1841.04|1842.04|1841.54|1841.04|1840.54|1630
1602685200000|2020-10-14 14:20:00|1841.41|1840.91|1841.04|1840.54|1841.91|1841.41|1840.79|1840.29|1227
1602685500000|2020-10-14 14:25:00|1840.91|1840.41|1839.79|1839.29|1841.04|1840.54|1839.79|1839.29|1492
1602685800000|2020-10-14 14:30:00|1839.91|1839.41|1838.54|1838.04|1840.29|1839.79|1838.41|1837.91|731
1602686100000|2020-10-14 14:35:00|1838.66|1838.16|1839.29|1838.79|1840.04|1839.54|1838.41|1837.91|816
1602686400000|2020-10-14 14:40:00|1839.54|1839.04|1840.41|1839.91|1840.54|1840.04|1839.29|1838.79|1110
1602686700000|2020-10-14 14:45:00|1840.29|1839.79|1841.29|1840.79|1841.66|1841.16|1840.29|1839.79|2152
1602687000000|2020-10-14 14:50:00|1841.41|1840.91|1842.04|1841.54|1843.04|1842.54|1841.04|1840.54|2082
1602687300000|2020-10-14 14:55:00|1842.16|1841.66|1841.79|1841.29|1842.29|1841.79|1841.29|1840.79|981
1602687600000|2020-10-14 15:00:00|1841.91|1841.41|1840.66|1840.16|1842.04|1841.54|1839.79|1839.29|2440
1602687900000|2020-10-14 15:05:00|1840.79|1840.29|1841.04|1840.54|1841.54|1841.04|1840.29|1839.79|866
1602688200000|2020-10-14 15:10:00|1841.16|1840.66|1840.79|1840.29|1841.29|1840.79|1840.29|1839.79|1291
1602688500000|2020-10-14 15:15:00|1840.66|1840.16|1841.29|1840.79|1841.54|1841.04|1840.54|1840.04|1674
1602688800000|2020-10-14 15:20:00|1841.16|1840.66|1841.09|1839.59|1842.54|1842.04|1840.41|1839.58|2690
1602689100000|2020-10-14 15:25:00|1841.11|1839.61|1840.05|1838.55|1841.55|1840.05|1840.01|1838.51|531
1602689400000|2020-10-14 15:30:00|1840.2|1838.7|1840.11|1838.71|1841.99|1840.59|1839.24|1837.84|572
1602689700000|2020-10-14 15:35:00|1839.99|1838.59|1842.24|1840.84|1842.74|1841.34|1839.99|1838.59|4051
1602690000000|2020-10-14 15:40:00|1842.11|1840.71|1841.36|1839.96|1842.24|1840.84|1840.61|1839.21|2082
1602690300000|2020-10-14 15:45:00|1841.24|1839.84|1839.61|1838.21|1841.24|1839.84|1839.11|1837.71|256
1602690600000|2020-10-14 15:50:00|1839.49|1838.09|1838.49|1837.09|1839.74|1838.34|1838.11|1836.71|5354
1602690900000|2020-10-14 15:55:00|1838.36|1836.96|1838.51|1837.01|1838.61|1837.21|1837.74|1836.34|42
1602691200000|2020-10-14 16:00:00|1838.52|1837.02|1838.7|1837.2|1839.69|1838.19|1837.61|1836.11|0
1602691500000|2020-10-14 16:05:00|1838.69|1837.19|1839.11|1837.61|1840.17|1838.67|1838.64|1837.14|0
1602691800000|2020-10-14 16:10:00|1839.1|1837.6|1838.46|1836.96|1839.57|1838.07|1837.88|1836.38|0
1602692100000|2020-10-14 16:15:00|1838.45|1836.95|1835.98|1834.48|1838.99|1837.49|1835.41|1833.91|0
1602692400000|2020-10-14 16:20:00|1835.96|1834.46|1834.26|1832.76|1836.02|1834.52|1834.26|1832.76|0
1602692700000|2020-10-14 16:25:00|1834.25|1832.75|1836.39|1834.89|1836.57|1835.07|1834.25|1832.75|0
1602693000000|2020-10-14 16:30:00|1836.4|1834.9|1836.98|1835.48|1837.06|1835.56|1835.84|1834.34|0
1602693300000|2020-10-14 16:35:00|1836.96|1835.46|1836.43|1834.93|1837.52|1836.02|1835.25|1833.75|0
1602693600000|2020-10-14 16:40:00|1836.42|1834.92|1837.48|1835.98|1837.99|1836.49|1836.4|1834.9|0
1602693900000|2020-10-14 16:45:00|1837.47|1835.97|1837.47|1835.97|1837.53|1836.03|1836.93|1835.43|0
1602694200000|2020-10-14 16:50:00|1837.48|1835.98|1837.45|1835.95|1837.53|1836.03|1836.9|1835.4|0
1602694500000|2020-10-14 16:55:00|1837.43|1835.93|1837.55|1836.05|1838.14|1836.64|1836.95|1835.45|0
1602694800000|2020-10-14 17:00:00|1837.52|1836.02|1838.19|1836.69|1838.23|1836.73|1836.52|1835.02|0
1602695100000|2020-10-14 17:05:00|1838.2|1836.7|1838.16|1836.66|1838.74|1837.24|1837.65|1836.15|0
1602695400000|2020-10-14 17:10:00|1838.15|1836.65|1837.24|1835.74|1838.23|1836.73|1837.17|1835.67|0
1602695700000|2020-10-14 17:15:00|1837.23|1835.73|1837.66|1836.16|1838.26|1836.76|1837.11|1835.61|0
1602696000000|2020-10-14 17:20:00|1837.67|1836.17|1836.62|1835.12|1837.72|1836.22|1836.58|1835.08|0
1602696300000|2020-10-14 17:25:00|1836.6|1835.1|1836.02|1834.52|1837.17|1835.67|1835.98|1834.48|0
1602696600000|2020-10-14 17:30:00|1836.03|1834.53|1834.4|1832.9|1836.56|1835.06|1834.36|1832.86|0
1602696900000|2020-10-14 17:35:00|1834.41|1832.91|1835.47|1833.97|1835.49|1833.99|1834.37|1832.87|0
1602697200000|2020-10-14 17:40:00|1835.44|1833.94|1836|1834.5|1836.03|1834.53|1835.44|1833.94|0
1602697500000|2020-10-14 17:45:00|1836.01|1834.51|1836.55|1835.05|1837.04|1835.54|1835.51|1834.01|0
1602697800000|2020-10-14 17:50:00|1836.54|1835.04|1837.1|1835.6|1837.1|1835.6|1835.98|1834.48|0
1602698100000|2020-10-14 17:55:00|1837.11|1835.61|1837.5|1836|1837.55|1836.05|1836.54|1835.04|0
1602698400000|2020-10-14 18:00:00|1837.36|1835.86|1836.6|1835.1|1837.58|1836.08|1836.56|1835.06|0
1602698700000|2020-10-14 18:05:00|1836.62|1835.12|1837.7|1836.2|1837.75|1836.25|1836.6|1835.1|0
1602699000000|2020-10-14 18:10:00|1837.69|1836.19|1838.72|1837.22|1838.75|1837.25|1837.17|1835.67|0
1602699300000|2020-10-14 18:15:00|1838.71|1837.21|1838.1|1836.6|1838.75|1837.25|1837.62|1836.12|0
1602699600000|2020-10-14 18:20:00|1838.11|1836.61|1837.65|1836.15|1838.24|1836.74|1837.58|1836.08|0
1602699900000|2020-10-14 18:25:00|1837.66|1836.16|1836.64|1835.14|1837.66|1836.16|1836.05|1834.55|0
1602700200000|2020-10-14 18:30:00|1836.63|1835.13|1834.92|1833.42|1836.73|1835.23|1834.45|1832.95|0
1602700500000|2020-10-14 18:35:00|1834.93|1833.43|1834.44|1832.94|1835.05|1833.55|1833.88|1832.38|0
1602700800000|2020-10-14 18:40:00|1834.43|1832.93|1834.56|1833.06|1835.66|1834.16|1833.94|1832.44|0
1602701100000|2020-10-14 18:45:00|1834.54|1833.04|1836.01|1834.51|1836.17|1834.67|1834.47|1832.97|0
1602701400000|2020-10-14 18:50:00|1836.03|1834.53|1835.87|1834.37|1836.55|1835.05|1835.77|1834.27|0
1602701700000|2020-10-14 18:55:00|1835.88|1834.38|1836.48|1834.98|1837.02|1835.52|1835.88|1834.38|0
1602702000000|2020-10-14 19:00:00|1836.49|1834.99|1837.64|1836.14|1837.67|1836.17|1835.91|1834.41|0
1602702300000|2020-10-14 19:05:00|1837.63|1836.13|1838.27|1836.77|1839.35|1837.85|1837.63|1836.13|0
1602702600000|2020-10-14 19:10:00|1838.26|1836.76|1839.82|1838.32|1839.85|1838.35|1838.26|1836.76|0
1602702900000|2020-10-14 19:15:00|1839.83|1838.33|1839.13|1837.63|1839.85|1838.35|1838.64|1837.14|0
1602703200000|2020-10-14 19:20:00|1839.14|1837.64|1839.04|1837.54|1839.72|1838.22|1839.03|1837.53|0
1602703500000|2020-10-14 19:25:00|1839.03|1837.53|1838.07|1836.57|1839.06|1837.56|1837.96|1836.46|0
1602703800000|2020-10-14 19:30:00|1838.06|1836.56|1839.18|1837.68|1839.78|1838.28|1837.78|1836.28|0
1602704100000|2020-10-14 19:35:00|1839.2|1837.7|1837.08|1835.58|1839.21|1837.71|1837.04|1835.54|0
1602704400000|2020-10-14 19:40:00|1837.31|1835.81|1838.17|1836.67|1838.24|1836.74|1837.1|1835.6|0
1602704700000|2020-10-14 19:45:00|1838.18|1836.68|1837.63|1836.13|1838.24|1836.74|1836.52|1835.02|0
1602705000000|2020-10-14 19:50:00|1837.61|1836.11|1837.13|1835.63|1838.3|1836.8|1837.13|1835.63|0
1602705300000|2020-10-14 19:55:00|1837.16|1835.66|1835.18|1833.68|1837.71|1836.21|1834.44|1832.94|0
1602705600000|2020-10-14 20:00:00|1835.14|1833.64|1835.86|1834.36|1836.38|1834.88|1834.69|1833.19|0
1602705900000|2020-10-14 20:05:00|1835.85|1834.35|1835.36|1833.86|1835.91|1834.41|1834.89|1833.39|0
1602706200000|2020-10-14 20:10:00|1835.37|1833.87|1835.75|1834.25|1836.69|1835.19|1835.36|1833.86|0
1602706500000|2020-10-14 20:15:00|1835.73|1834.23|1835.69|1834.19|1835.81|1834.31|1835.48|1833.98|0
1602706800000|2020-10-14 20:20:00|1835.73|1834.23|1835.77|1834.27|1835.77|1834.27|1835.6|1834.1|0
1602707100000|2020-10-14 20:25:00|1835.73|1834.23|1835.69|1834.19|1835.81|1834.31|1835.65|1834.15|0
1602707400000|2020-10-14 20:30:00|1835.72|1834.22|1835.91|1834.41|1836.02|1834.52|1835.35|1833.85|0
1602707700000|2020-10-14 20:35:00|1835.89|1834.39|1835.23|1833.73|1835.91|1834.41|1835.15|1833.65|0
1602708000000|2020-10-14 20:40:00|1835.25|1833.75|1835.23|1833.73|1835.44|1833.94|1835.13|1833.63|0
1602708300000|2020-10-14 20:45:00|1835.25|1833.75|1835.44|1833.94|1835.64|1834.14|1835.13|1833.63|0
1602708600000|2020-10-14 20:50:00|1835.42|1833.92|1835.44|1833.94|1835.44|1833.94|1835.23|1833.73|0
1602708900000|2020-10-14 20:55:00|1835.42|1833.92|1835.19|1833.69|1835.44|1833.94|1834.92|1833.42|0
1602709200000|2020-10-14 21:00:00|1835.23|1833.73|1835.27|1833.77|1835.27|1833.77|1835.19|1833.69|0
1602709500000|2020-10-14 21:05:00|1835.23|1833.73|1835.27|1833.77|1835.36|1833.86|1835.23|1833.73|0
1602709800000|2020-10-14 21:10:00|1835.23|1833.73|1835.23|1833.73|1835.23|1833.73|1835.23|1833.73|0
1602710100000|2020-10-14 21:15:00|1835.24|1833.74|1835.2|1833.7|1835.24|1833.74|1835.2|1833.7|0
1602710400000|2020-10-14 21:20:00|1835.24|1833.74|1835.28|1833.78|1835.28|1833.78|1835.24|1833.74|0
1602710700000|2020-10-14 21:25:00|1835.37|1833.87|1835.37|1833.87|1835.45|1833.95|1835.28|1833.78|0
1602711000000|2020-10-14 21:30:00|1835.33|1833.83|1835.1|1833.6|1835.33|1833.83|1834.99|1833.49|0
1602711300000|2020-10-14 21:35:00|1835.06|1833.56|1835.08|1833.58|1835.1|1833.6|1835.06|1833.56|0
1602711600000|2020-10-14 21:40:00|1835.12|1833.62|1835.18|1833.68|1835.22|1833.72|1835.12|1833.62|0
1602711900000|2020-10-14 21:45:00|1835.23|1833.73|1835.23|1833.73|1835.23|1833.73|1835.18|1833.68|0
1602712200000|2020-10-14 21:50:00|1835.27|1833.77|1835.27|1833.77|1835.35|1833.85|1835.27|1833.77|0
1602712500000|2020-10-14 21:55:00|1835.31|1833.81|1835.31|1833.81|1835.31|1833.81|1835.18|1833.68|0
1602712800000|2020-10-14 22:00:00|1835.35|1833.85|1836.54|1835.04|1836.75|1835.25|1835.31|1833.81|0
1602713100000|2020-10-14 22:05:00|1836.56|1835.06|1836.89|1835.39|1837|1835.5|1836.44|1834.94|0
1602713400000|2020-10-14 22:10:00|1836.91|1835.41|1837.81|1836.31|1838.38|1836.88|1836.89|1835.39|0
1602713700000|2020-10-14 22:15:00|1837.83|1836.33|1838.06|1836.56|1838.16|1836.66|1837.81|1836.31|0
1602714000000|2020-10-14 22:20:00|1838.08|1836.58|1837.58|1836.08|1838.16|1836.66|1837.49|1835.99|0
1602714300000|2020-10-14 22:25:00|1837.57|1836.07|1837.79|1836.29|1838.04|1836.54|1837.28|1835.78|0
1602714600000|2020-10-14 22:30:00|1837.8|1836.3|1836.61|1835.11|1838.04|1836.54|1836.61|1835.11|0
1602714900000|2020-10-14 22:35:00|1836.63|1835.13|1836.1|1834.6|1836.72|1835.22|1835.13|1833.63|0
1602715200000|2020-10-14 22:40:00|1836.12|1834.62|1834.02|1832.52|1836.25|1834.75|1833.43|1831.93|0
1602715500000|2020-10-14 22:45:00|1834.04|1832.54|1834.9|1833.4|1835|1833.5|1833.25|1831.75|0
1602715800000|2020-10-14 22:50:00|1834.92|1833.42|1836.97|1835.47|1837.13|1835.63|1834.43|1832.93|0
1602716100000|2020-10-14 22:55:00|1836.98|1835.48|1836.52|1835.02|1837.03|1835.53|1836.47|1834.97|0
1602716400000|2020-10-14 23:00:00|1836.53|1835.03|1836.67|1835.17|1836.92|1835.42|1836.47|1834.97|0
1602716700000|2020-10-14 23:05:00|1836.66|1835.16|1837.81|1836.31|1837.85|1836.35|1836.57|1835.07|0
1602717000000|2020-10-14 23:10:00|1837.79|1836.29|1836.73|1835.23|1837.95|1836.45|1836.52|1835.02|0
1602717300000|2020-10-14 23:15:00|1836.75|1835.25|1836.98|1835.48|1837.18|1835.68|1836.11|1834.61|0
1602717600000|2020-10-14 23:20:00|1836.99|1835.49|1837.39|1835.89|1837.59|1836.09|1836.87|1835.37|0
1602717900000|2020-10-14 23:25:00|1837.38|1835.88|1837.9|1836.4|1838.15|1836.65|1836.87|1835.37|0
1602718200000|2020-10-14 23:30:00|1837.92|1836.42|1838.04|1836.54|1838.14|1836.64|1837.79|1836.29|0
1602718500000|2020-10-14 23:35:00|1838.02|1836.52|1837.28|1835.78|1838.04|1836.54|1837.28|1835.78|0
1602718800000|2020-10-14 23:40:00|1837.33|1835.83|1837.28|1835.78|1837.64|1836.14|1836.97|1835.47|0
1602719100000|2020-10-14 23:45:00|1837.33|1835.83|1837.58|1836.08|1837.69|1836.19|1836.86|1835.36|0
1602719400000|2020-10-14 23:50:00|1837.53|1836.03|1837.12|1835.62|1837.58|1836.08|1836.97|1835.47|0
1602719700000|2020-10-14 23:55:00|1837.13|1835.63|1837.28|1835.78|1837.38|1835.88|1836.97|1835.47|0
1602720000000|2020-10-15 00:00:00|1837.26|1835.76|1837.99|1836.49|1838.04|1836.54|1836.77|1835.27|0
1602720300000|2020-10-15 00:05:00|1837.98|1836.48|1837.17|1835.67|1837.98|1836.48|1836.72|1835.22|0
1602720600000|2020-10-15 00:10:00|1837.18|1835.68|1837.17|1835.67|1837.38|1835.88|1836.2|1834.7|0
1602720900000|2020-10-15 00:15:00|1837.16|1835.66|1838|1836.5|1838.95|1837.45|1837.06|1835.56|0
1602721200000|2020-10-15 00:20:00|1838.02|1836.52|1837.99|1836.49|1838.53|1837.03|1837.52|1836.02|0
1602721500000|2020-10-15 00:25:00|1838|1836.5|1836.47|1834.97|1838.03|1836.53|1836.46|1834.96|0
1602721800000|2020-10-15 00:30:00|1836.48|1834.98|1836.42|1834.92|1837.45|1835.95|1835.95|1834.45|0
1602722100000|2020-10-15 00:35:00|1836.35|1834.85|1836.44|1834.94|1836.94|1835.44|1835.94|1834.44|0
1602722400000|2020-10-15 00:40:00|1836.45|1834.95|1836.94|1835.44|1836.95|1835.45|1835.96|1834.46|0
1602722700000|2020-10-15 00:45:00|1836.93|1835.43|1836.41|1834.91|1836.93|1835.43|1835.92|1834.42|0
1602723000000|2020-10-15 00:50:00|1836.4|1834.9|1836.42|1834.92|1836.94|1835.44|1835.46|1833.96|0
1602723300000|2020-10-15 00:55:00|1836.41|1834.91|1835.99|1834.49|1836.49|1834.99|1835.92|1834.42|0
1602723600000|2020-10-15 01:00:00|1836.01|1834.51|1836.43|1834.93|1836.99|1835.49|1835.46|1833.96|0
1602723900000|2020-10-15 01:05:00|1836.44|1834.94|1836.94|1835.44|1836.94|1835.44|1835.91|1834.41|0
1602724200000|2020-10-15 01:10:00|1836.96|1835.46|1837.97|1836.47|1837.99|1836.49|1836.92|1835.42|0
1602724500000|2020-10-15 01:15:00|1837.96|1836.46|1838.96|1837.46|1838.98|1837.48|1837.95|1836.45|0
1602724800000|2020-10-15 01:20:00|1838.97|1837.47|1835.54|1834.04|1838.97|1837.47|1833.65|1832.15|0
1602725100000|2020-10-15 01:25:00|1835.61|1834.11|1835.2|1833.7|1835.79|1834.29|1834.21|1832.71|0
1602725400000|2020-10-15 01:30:00|1835.22|1833.72|1835.17|1833.67|1836.27|1834.77|1834.65|1833.15|0
1602725700000|2020-10-15 01:35:00|1835.24|1833.74|1834.16|1832.66|1835.69|1834.19|1834.1|1832.6|0
1602726000000|2020-10-15 01:40:00|1834.39|1832.89|1834.65|1833.15|1835.17|1833.67|1834.15|1832.65|0
1602726300000|2020-10-15 01:45:00|1834.66|1833.16|1833.25|1831.75|1834.66|1833.16|1833.22|1831.72|0
1602726600000|2020-10-15 01:50:00|1833.26|1831.76|1833.02|1831.52|1833.8|1832.3|1832.8|1831.3|0
1602726900000|2020-10-15 01:55:00|1832.95|1831.45|1834.79|1833.29|1834.79|1833.29|1832.78|1831.28|0
1602727200000|2020-10-15 02:00:00|1834.56|1833.06|1835.36|1833.86|1835.36|1833.86|1834.36|1832.86|0
1602727500000|2020-10-15 02:05:00|1835.35|1833.85|1835.34|1833.84|1835.81|1834.31|1834.86|1833.36|0
1602727800000|2020-10-15 02:10:00|1835.35|1833.85|1835.32|1833.82|1835.82|1834.32|1834.35|1832.85|0
1602728100000|2020-10-15 02:15:00|1835.33|1833.83|1834.32|1832.82|1835.58|1834.08|1833.81|1832.31|0
1602728400000|2020-10-15 02:20:00|1834.33|1832.83|1833.89|1832.39|1834.34|1832.84|1833.36|1831.86|0
1602728700000|2020-10-15 02:25:00|1833.91|1832.41|1833.41|1831.91|1833.92|1832.42|1833.39|1831.89|0
1602729000000|2020-10-15 02:30:00|1833.39|1831.89|1832.94|1831.44|1833.45|1831.95|1832.93|1831.43|0
1602729300000|2020-10-15 02:35:00|1832.95|1831.45|1832.99|1831.49|1833.7|1832.2|1832.94|1831.44|0
1602729600000|2020-10-15 02:40:00|1833|1831.5|1833.2|1831.7|1833.97|1832.47|1832.96|1831.46|0
1602729900000|2020-10-15 02:45:00|1833.27|1831.77|1833.46|1831.96|1833.96|1832.46|1832.97|1831.47|0
1602730200000|2020-10-15 02:50:00|1833.45|1831.95|1831.75|1830.25|1833.45|1831.95|1831.19|1829.69|0
1602730500000|2020-10-15 02:55:00|1831.82|1830.32|1830.41|1828.91|1832.03|1830.53|1830.34|1828.84|0
1602730800000|2020-10-15 03:00:00|1830.57|1829.07|1830.64|1829.14|1831.2|1829.7|1829.57|1828.07|0
1602731100000|2020-10-15 03:05:00|1830.63|1829.13|1831.13|1829.63|1831.17|1829.67|1830.14|1828.64|0
1602731400000|2020-10-15 03:10:00|1831.15|1829.65|1831.17|1829.67|1831.19|1829.69|1830.62|1829.12|0
1602731700000|2020-10-15 03:15:00|1831.1|1829.6|1831.46|1829.96|1831.72|1830.22|1830.68|1829.18|0
1602732000000|2020-10-15 03:20:00|1831.53|1830.03|1830.73|1829.23|1831.7|1830.2|1830.71|1829.21|0
1602732300000|2020-10-15 03:25:00|1830.72|1829.22|1830.75|1829.25|1831.24|1829.74|1830.21|1828.71|0
1602732600000|2020-10-15 03:30:00|1830.74|1829.24|1831.26|1829.76|1831.26|1829.76|1829.19|1827.69|0
1602732900000|2020-10-15 03:35:00|1831.24|1829.74|1831.55|1830.05|1831.55|1830.05|1830.78|1829.28|0
1602733200000|2020-10-15 03:40:00|1831.54|1830.04|1830.49|1828.99|1831.54|1830.04|1830.27|1828.77|0
1602733500000|2020-10-15 03:45:00|1830.33|1828.83|1829.79|1828.29|1830.81|1829.31|1829.77|1828.27|0
1602733800000|2020-10-15 03:50:00|1829.8|1828.3|1830.35|1828.85|1830.58|1829.08|1829.8|1828.3|0
1602734100000|2020-10-15 03:55:00|1830.36|1828.86|1830.33|1828.83|1830.81|1829.31|1829.8|1828.3|0
1602734400000|2020-10-15 04:00:00|1830.32|1828.82|1829.84|1828.34|1830.81|1829.31|1829.84|1828.34|0
1602734700000|2020-10-15 04:05:00|1829.98|1828.48|1829.36|1827.86|1830.3|1828.8|1828.79|1827.29|0
1602735000000|2020-10-15 04:10:00|1829.4|1827.9|1830.85|1829.35|1830.87|1829.37|1829.4|1827.9|0
1602735300000|2020-10-15 04:15:00|1830.87|1829.37|1830.87|1829.37|1831.34|1829.84|1830.84|1829.34|0
1602735600000|2020-10-15 04:20:00|1830.86|1829.36|1831.58|1830.08|1831.65|1830.15|1830.86|1829.36|0
1602735900000|2020-10-15 04:25:00|1831.59|1830.09|1832.64|1831.14|1832.66|1831.16|1831.59|1830.09|0
1602736200000|2020-10-15 04:30:00|1832.5|1831|1832.24|1830.74|1833.31|1831.81|1832.18|1830.68|0
1602736500000|2020-10-15 04:35:00|1832.25|1830.75|1832.7|1831.2|1833.26|1831.76|1832.23|1830.73|0
1602736800000|2020-10-15 04:40:00|1832.71|1831.21|1832.76|1831.26|1833.2|1831.7|1832.69|1831.19|0
1602737100000|2020-10-15 04:45:00|1832.83|1831.33|1833.21|1831.71|1833.25|1831.75|1832.73|1831.23|0
1602737400000|2020-10-15 04:50:00|1833.2|1831.7|1832.7|1831.2|1833.68|1832.18|1832.69|1831.19|0
1602737700000|2020-10-15 04:55:00|1832.71|1831.21|1832.71|1831.21|1833.2|1831.7|1832.21|1830.71|0
1602738000000|2020-10-15 05:00:00|1832.69|1831.19|1833.92|1832.42|1833.92|1832.42|1832.2|1830.7|0
1602738300000|2020-10-15 05:05:00|1833.94|1832.44|1832.94|1831.44|1833.94|1832.44|1832.94|1831.44|0
1602738600000|2020-10-15 05:10:00|1832.92|1831.42|1832.95|1831.45|1833.23|1831.73|1832.44|1830.94|0
1602738900000|2020-10-15 05:15:00|1832.96|1831.46|1833.05|1831.55|1833.28|1831.78|1832.43|1830.93|0
1602739200000|2020-10-15 05:20:00|1833.04|1831.54|1833.01|1831.51|1833.05|1831.55|1832.98|1831.48|0
1602739500000|2020-10-15 05:25:00|1833.02|1831.52|1833.31|1831.81|1834.02|1832.52|1833.02|1831.52|0
1602739800000|2020-10-15 05:30:00|1833.08|1831.58|1833.47|1831.97|1833.76|1832.26|1833.01|1831.51|0
1602740100000|2020-10-15 05:35:00|1833.46|1831.96|1834.54|1833.04|1834.57|1833.07|1833.46|1831.96|0
1602740400000|2020-10-15 05:40:00|1834.55|1833.05|1835.43|1833.93|1835.49|1833.99|1834.54|1833.04|0
1602740700000|2020-10-15 05:45:00|1835.42|1833.92|1834.92|1833.42|1835.42|1833.92|1834.43|1832.93|0
1602741000000|2020-10-15 05:50:00|1834.9|1833.4|1834.21|1832.71|1834.93|1833.43|1834.21|1832.71|0
1602741300000|2020-10-15 05:55:00|1834.24|1832.74|1833.64|1832.14|1834.24|1832.74|1833.62|1832.12|0
1602741600000|2020-10-15 06:00:00|1833.63|1832.13|1831.45|1829.95|1833.63|1832.13|1830.93|1829.43|0
1602741900000|2020-10-15 06:05:00|1831.44|1829.94|1829.11|1827.61|1831.45|1829.95|1828.99|1827.49|0
1602742200000|2020-10-15 06:10:00|1829.1|1827.6|1829.59|1828.09|1830.57|1829.07|1829.07|1827.57|0
1602742500000|2020-10-15 06:15:00|1829.6|1828.1|1829.8|1828.3|1830.37|1828.87|1829.31|1827.81|0
1602742800000|2020-10-15 06:20:00|1829.79|1828.29|1829.91|1828.41|1830.55|1829.05|1829.79|1828.29|0
1602743100000|2020-10-15 06:25:00|1829.9|1828.4|1829.82|1828.32|1830.91|1829.41|1829.82|1828.32|0
1602743400000|2020-10-15 06:30:00|1829.81|1828.31|1826.36|1824.96|1830.34|1828.84|1825.61|1824.21|75
1602743700000|2020-10-15 06:35:00|1826.24|1824.84|1825.74|1824.34|1826.24|1824.84|1824.49|1823.09|92
1602744000000|2020-10-15 06:40:00|1825.61|1824.21|1825.74|1824.34|1825.86|1824.46|1824.36|1822.96|28
1602744300000|2020-10-15 06:45:00|1825.86|1824.46|1824.36|1822.96|1825.86|1824.46|1823.86|1822.46|37
1602744600000|2020-10-15 06:50:00|1824.24|1822.84|1824.49|1823.09|1825.24|1823.84|1824.24|1822.84|25
1602744900000|2020-10-15 06:55:00|1824.68|1823.18|1822.88|1821.38|1824.68|1823.18|1821.89|1820.39|5
1602745200000|2020-10-15 07:00:00|1822.86|1821.36|1817.29|1816.79|1824.04|1823.54|1816.54|1816.04|1973
1602745500000|2020-10-15 07:05:00|1817.41|1816.91|1817.79|1817.29|1818.29|1817.79|1816.54|1816.04|9982
1602745800000|2020-10-15 07:10:00|1817.66|1817.16|1821.04|1820.54|1821.66|1821.16|1815.29|1814.79|4408
1602746100000|2020-10-15 07:15:00|1820.79|1820.29|1816.54|1816.04|1821.16|1820.66|1815.79|1815.29|985
1602746400000|2020-10-15 07:20:00|1816.79|1816.29|1814.79|1814.29|1816.79|1816.29|1814.29|1813.79|1522
1602746700000|2020-10-15 07:25:00|1814.66|1814.16|1818.54|1818.04|1818.79|1818.29|1814.04|1813.54|1410
1602747000000|2020-10-15 07:30:00|1818.66|1818.16|1817.41|1816.91|1818.66|1818.16|1815.41|1814.91|2361
1602747300000|2020-10-15 07:35:00|1817.54|1817.04|1817.79|1817.29|1819.04|1818.54|1816.66|1816.16|2279
1602747600000|2020-10-15 07:40:00|1817.66|1817.16|1818.79|1818.29|1819.04|1818.54|1815.91|1815.41|531
1602747900000|2020-10-15 07:45:00|1818.66|1818.16|1819.79|1819.29|1819.91|1819.41|1817.79|1817.29|774
1602748200000|2020-10-15 07:50:00|1819.66|1819.16|1816.79|1816.29|1819.66|1819.16|1816.66|1816.16|1294
1602748500000|2020-10-15 07:55:00|1816.91|1816.41|1818.79|1818.29|1819.29|1818.79|1816.41|1815.91|476
1602748800000|2020-10-15 08:00:00|1818.66|1818.16|1816.41|1815.91|1818.91|1818.41|1814.66|1814.16|1205
1602749100000|2020-10-15 08:05:00|1816.54|1816.04|1816.79|1816.29|1816.91|1816.41|1815.66|1815.16|1176
1602749400000|2020-10-15 08:10:00|1816.91|1816.41|1816.79|1816.29|1818.16|1817.66|1816.66|1816.16|526
1602749700000|2020-10-15 08:15:00|1816.54|1816.04|1814.54|1814.04|1816.54|1816.04|1813.41|1812.91|1272
1602750000000|2020-10-15 08:20:00|1814.41|1813.91|1811.79|1811.29|1814.54|1814.04|1811.54|1811.04|1336
1602750300000|2020-10-15 08:25:00|1811.91|1811.41|1812.04|1811.54|1813.91|1813.41|1811.29|1810.79|802
1602750600000|2020-10-15 08:30:00|1811.91|1811.41|1809.29|1808.79|1812.29|1811.79|1809.16|1808.66|1234
1602750900000|2020-10-15 08:35:00|1809.41|1808.91|1808.79|1808.29|1810.04|1809.54|1808.41|1807.91|768
1602751200000|2020-10-15 08:40:00|1808.91|1808.41|1807.04|1806.54|1809.66|1809.16|1806.29|1805.79|597
1602751500000|2020-10-15 08:45:00|1806.91|1806.41|1809.04|1808.54|1809.16|1808.66|1806.91|1806.41|699
1602751800000|2020-10-15 08:50:00|1808.91|1808.41|1807.04|1806.54|1809.04|1808.54|1806.79|1806.29|463
1602752100000|2020-10-15 08:55:00|1806.91|1806.41|1807.79|1807.29|1808.04|1807.54|1806.41|1805.91|793
1602752400000|2020-10-15 09:00:00|1807.91|1807.41|1806.16|1805.66|1807.91|1807.41|1804.54|1804.04|923
1602752700000|2020-10-15 09:05:00|1806.04|1805.54|1806.29|1805.79|1806.54|1806.04|1804.79|1804.29|859
1602753000000|2020-10-15 09:10:00|1806.41|1805.91|1807.29|1806.79|1807.66|1807.16|1805.54|1805.04|499
1602753300000|2020-10-15 09:15:00|1807.41|1806.91|1804.79|1804.29|1807.41|1806.91|1804.54|1804.04|1763
1602753600000|2020-10-15 09:20:00|1804.66|1804.16|1806.04|1805.54|1806.66|1806.16|1803.79|1803.29|805
1602753900000|2020-10-15 09:25:00|1805.91|1805.41|1807.29|1806.79|1807.29|1806.79|1805.54|1805.04|784
1602754200000|2020-10-15 09:30:00|1807.16|1806.66|1807.54|1807.04|1807.79|1807.29|1805.91|1805.41|393
1602754500000|2020-10-15 09:35:00|1807.41|1806.91|1805.91|1805.41|1807.54|1807.04|1805.79|1805.29|328
1602754800000|2020-10-15 09:40:00|1805.79|1805.29|1805.79|1805.29|1806.54|1806.04|1805.04|1804.54|374
1602755100000|2020-10-15 09:45:00|1805.66|1805.16|1808.41|1807.91|1808.41|1807.91|1805.41|1804.91|892
1602755400000|2020-10-15 09:50:00|1808.54|1808.04|1809.29|1808.79|1809.79|1809.29|1808.16|1807.66|581
1602755700000|2020-10-15 09:55:00|1809.16|1808.66|1809.29|1808.79|1810.04|1809.54|1808.54|1808.04|239
1602756000000|2020-10-15 10:00:00|1809.41|1808.91|1809.54|1809.04|1810.04|1809.54|1808.54|1808.04|272
1602756300000|2020-10-15 10:05:00|1809.29|1808.79|1808.04|1807.54|1809.79|1809.29|1808.04|1807.54|467
1602756600000|2020-10-15 10:10:00|1808.16|1807.66|1808.79|1808.29|1809.54|1809.04|1808.04|1807.54|268
1602756900000|2020-10-15 10:15:00|1808.91|1808.41|1809.54|1809.04|1809.79|1809.29|1807.54|1807.04|836
1602757200000|2020-10-15 10:20:00|1809.66|1809.16|1807.16|1806.66|1809.66|1809.16|1806.91|1806.41|328
1602757500000|2020-10-15 10:25:00|1807.04|1806.54|1808.04|1807.54|1808.04|1807.54|1806.66|1806.16|344
1602757800000|2020-10-15 10:30:00|1807.91|1807.41|1806.66|1806.16|1808.04|1807.54|1806.04|1805.54|294
1602758100000|2020-10-15 10:35:00|1806.54|1806.04|1806.79|1806.29|1806.91|1806.41|1805.79|1805.29|325
1602758400000|2020-10-15 10:40:00|1806.66|1806.16|1807.66|1807.16|1807.79|1807.29|1806.04|1805.54|429
1602758700000|2020-10-15 10:45:00|1807.54|1807.04|1807.04|1806.54|1808.29|1807.79|1806.79|1806.29|255
1602759000000|2020-10-15 10:50:00|1807.16|1806.66|1808.29|1807.79|1808.29|1807.79|1807.04|1806.54|338
1602759300000|2020-10-15 10:55:00|1808.41|1807.91|1809.04|1808.54|1809.16|1808.66|1807.66|1807.16|397
1602759600000|2020-10-15 11:00:00|1809.16|1808.66|1809.04|1808.54|1809.54|1809.04|1808.29|1807.79|325
1602759900000|2020-10-15 11:05:00|1808.91|1808.41|1808.54|1808.04|1809.16|1808.66|1808.29|1807.79|2169
1602760200000|2020-10-15 11:10:00|1808.66|1808.16|1808.16|1807.66|1809.04|1808.54|1807.91|1807.41|1310
1602760500000|2020-10-15 11:15:00|1808.04|1807.54|1808.41|1807.91|1808.54|1808.04|1807.79|1807.29|242
1602760800000|2020-10-15 11:20:00|1808.29|1807.79|1809.29|1808.79|1809.79|1809.29|1808.04|1807.54|372
1602761100000|2020-10-15 11:25:00|1809.16|1808.66|1809.79|1809.29|1810.29|1809.79|1809.04|1808.54|157
1602761400000|2020-10-15 11:30:00|1809.66|1809.16|1809.04|1808.54|1809.79|1809.29|1808.54|1808.04|322
1602761700000|2020-10-15 11:35:00|1809.16|1808.66|1809.91|1809.41|1810.04|1809.54|1809.04|1808.54|305
1602762000000|2020-10-15 11:40:00|1809.79|1809.29|1812.04|1811.54|1812.04|1811.54|1809.79|1809.29|427
1602762300000|2020-10-15 11:45:00|1811.91|1811.41|1811.54|1811.04|1812.16|1811.66|1811.04|1810.54|92
1602762600000|2020-10-15 11:50:00|1811.66|1811.16|1810.54|1810.04|1811.79|1811.29|1810.29|1809.79|107
1602762900000|2020-10-15 11:55:00|1810.41|1809.91|1810.54|1810.04|1810.79|1810.29|1810.29|1809.79|87
1602763200000|2020-10-15 12:00:00|1810.41|1809.91|1809.79|1809.29|1810.54|1810.04|1809.41|1808.91|217
1602763500000|2020-10-15 12:05:00|1809.91|1809.41|1809.29|1808.79|1810.29|1809.79|1809.04|1808.54|195
1602763800000|2020-10-15 12:10:00|1809.41|1808.91|1810.29|1809.79|1810.54|1810.04|1809.16|1808.66|184
1602764100000|2020-10-15 12:15:00|1810.04|1809.54|1809.29|1808.79|1810.16|1809.66|1808.16|1807.66|627
1602764400000|2020-10-15 12:20:00|1809.16|1808.66|1807.79|1807.29|1809.16|1808.66|1807.54|1807.04|540
1602764700000|2020-10-15 12:25:00|1807.66|1807.16|1807.29|1806.79|1808.04|1807.54|1807.04|1806.54|1112
1602765000000|2020-10-15 12:30:00|1807.16|1806.66|1803.79|1803.29|1807.16|1806.66|1803.54|1803.04|761
1602765300000|2020-10-15 12:35:00|1803.91|1803.41|1804.79|1804.29|1805.66|1805.16|1803.29|1802.79|329
1602765600000|2020-10-15 12:40:00|1804.66|1804.16|1803.79|1803.29|1805.04|1804.54|1803.54|1803.04|248
1602765900000|2020-10-15 12:45:00|1803.91|1803.41|1803.04|1802.54|1804.79|1804.29|1802.79|1802.29|485
1602766200000|2020-10-15 12:50:00|1802.91|1802.41|1803.29|1802.79|1803.79|1803.29|1801.79|1801.29|506
1602766500000|2020-10-15 12:55:00|1803.54|1803.04|1805.04|1804.54|1805.29|1804.79|1803.41|1802.91|418
1602766800000|2020-10-15 13:00:00|1804.79|1804.29|1806.04|1805.54|1806.04|1805.54|1804.29|1803.79|233
1602767100000|2020-10-15 13:05:00|1806.16|1805.66|1805.29|1804.79|1806.29|1805.79|1804.54|1804.04|192
1602767400000|2020-10-15 13:10:00|1805.16|1804.66|1805.91|1805.41|1806.04|1805.54|1804.29|1803.79|219
1602767700000|2020-10-15 13:15:00|1806.04|1805.54|1807.54|1807.04|1807.79|1807.29|1805.41|1804.91|193
1602768000000|2020-10-15 13:20:00|1807.66|1807.16|1807.66|1807.16|1808.29|1807.79|1807.04|1806.54|695
1602768300000|2020-10-15 13:25:00|1807.79|1807.29|1807.29|1806.79|1808.29|1807.79|1807.16|1806.66|320
1602768600000|2020-10-15 13:30:00|1807.41|1806.91|1809.54|1809.04|1809.91|1809.41|1806.79|1806.29|720
1602768900000|2020-10-15 13:35:00|1809.29|1808.79|1809.54|1809.04|1810.54|1810.04|1808.79|1808.29|753
1602769200000|2020-10-15 13:40:00|1809.41|1808.91|1810.79|1810.29|1810.79|1810.29|1808.79|1808.29|550
1602769500000|2020-10-15 13:45:00|1810.91|1810.41|1812.29|1811.79|1812.41|1811.91|1810.41|1809.91|392
1602769800000|2020-10-15 13:50:00|1812.54|1812.04|1815.54|1815.04|1815.54|1815.04|1812.04|1811.54|507
1602770100000|2020-10-15 13:55:00|1815.79|1815.29|1816.79|1816.29|1816.79|1816.29|1814.79|1814.29|770
1602770400000|2020-10-15 14:00:00|1816.66|1816.16|1814.04|1813.54|1816.66|1816.16|1813.79|1813.29|1000
1602770700000|2020-10-15 14:05:00|1814.16|1813.66|1813.04|1812.54|1814.91|1814.41|1812.79|1812.29|800
1602771000000|2020-10-15 14:10:00|1812.91|1812.41|1813.29|1812.79|1814.54|1814.04|1812.54|1812.04|592
1602771300000|2020-10-15 14:15:00|1813.16|1812.66|1812.79|1812.29|1814.79|1814.29|1812.54|1812.04|764
1602771600000|2020-10-15 14:20:00|1812.66|1812.16|1812.29|1811.79|1812.91|1812.41|1811.04|1810.54|1386
1602771900000|2020-10-15 14:25:00|1812.04|1811.54|1811.79|1811.29|1812.79|1812.29|1811.29|1810.79|706
1602772200000|2020-10-15 14:30:00|1811.66|1811.16|1811.29|1810.79|1813.29|1812.79|1810.29|1809.79|655
1602772500000|2020-10-15 14:35:00|1811.04|1810.54|1811.29|1810.79|1811.29|1810.79|1810.04|1809.54|468
1602772800000|2020-10-15 14:40:00|1811.16|1810.66|1810.54|1810.04|1811.54|1811.04|1809.79|1809.29|1194
1602773100000|2020-10-15 14:45:00|1810.41|1809.91|1810.04|1809.54|1811.29|1810.79|1809.66|1809.16|855
1602773400000|2020-10-15 14:50:00|1810.16|1809.66|1809.16|1808.66|1811.04|1810.54|1808.79|1808.29|624
1602773700000|2020-10-15 14:55:00|1809.04|1808.54|1811.91|1811.41|1812.04|1811.54|1808.91|1808.41|2445
1602774000000|2020-10-15 15:00:00|1811.79|1811.29|1811.04|1810.54|1812.79|1812.29|1810.16|1809.66|798
1602774300000|2020-10-15 15:05:00|1811.16|1810.66|1812.54|1812.04|1813.54|1813.04|1810.79|1810.29|496
1602774600000|2020-10-15 15:10:00|1812.66|1812.16|1814.29|1813.79|1814.41|1813.91|1812.54|1812.04|329
1602774900000|2020-10-15 15:15:00|1814.46|1813.96|1813.83|1813.33|1814.46|1813.96|1810.96|1810.46|2857
1602775200000|2020-10-15 15:20:00|1813.96|1813.46|1815.43|1813.93|1817.21|1816.71|1813.58|1813.08|2463
1602775500000|2020-10-15 15:25:00|1815.44|1813.94|1812.47|1810.97|1815.96|1814.46|1811.98|1810.48|1067
1602775800000|2020-10-15 15:30:00|1811.93|1810.43|1815.11|1813.71|1815.49|1814.09|1811.43|1809.93|104
1602776100000|2020-10-15 15:35:00|1814.99|1813.59|1815.49|1814.09|1819.24|1817.84|1814.61|1813.21|2839
1602776400000|2020-10-15 15:40:00|1815.86|1814.46|1816.74|1815.34|1817.24|1815.84|1815.86|1814.46|61
1602776700000|2020-10-15 15:45:00|1816.99|1815.59|1818.24|1816.84|1818.99|1817.59|1816.99|1815.59|258
1602777000000|2020-10-15 15:50:00|1818.74|1817.34|1820.36|1818.96|1821.99|1820.59|1818.24|1816.84|143
1602777300000|2020-10-15 15:55:00|1820.24|1818.84|1820.28|1818.78|1821.11|1819.71|1819.49|1818.09|57
1602777600000|2020-10-15 16:00:00|1820.13|1818.63|1820.78|1819.28|1820.84|1819.34|1819.73|1818.23|0
1602777900000|2020-10-15 16:05:00|1820.77|1819.27|1819.75|1818.25|1821.38|1819.88|1819.73|1818.23|0
1602778200000|2020-10-15 16:10:00|1819.76|1818.26|1819.67|1818.17|1819.79|1818.29|1819.17|1817.67|2000
1602778500000|2020-10-15 16:15:00|1819.68|1818.18|1818.74|1817.24|1819.79|1818.29|1818.7|1817.2|0
1602778800000|2020-10-15 16:20:00|1818.76|1817.26|1818.68|1817.18|1819.28|1817.78|1818.14|1816.64|0
1602779100000|2020-10-15 16:25:00|1818.69|1817.19|1818.72|1817.22|1819.75|1818.25|1818.21|1816.71|0
1602779400000|2020-10-15 16:30:00|1818.8|1817.3|1817.94|1816.44|1819.07|1817.57|1817.89|1816.39|0
1602779700000|2020-10-15 16:35:00|1817.95|1816.45|1819.69|1818.19|1820.22|1818.72|1817.95|1816.45|0
1602780000000|2020-10-15 16:40:00|1819.68|1818.18|1819.02|1817.52|1820.75|1819.25|1818.72|1817.22|0
1602780300000|2020-10-15 16:45:00|1819.18|1817.68|1818.82|1817.32|1819.79|1818.29|1818.09|1816.59|0
1602780600000|2020-10-15 16:50:00|1818.81|1817.31|1820.48|1818.98|1821.45|1819.95|1818.8|1817.3|0
1602780900000|2020-10-15 16:55:00|1820.45|1818.95|1820.55|1819.05|1821.04|1819.54|1820.43|1818.93|0
1602781200000|2020-10-15 17:00:00|1820.53|1819.03|1820.47|1818.97|1821.06|1819.56|1820.45|1818.95|0
1602781500000|2020-10-15 17:05:00|1820.48|1818.98|1820.52|1819.02|1821.03|1819.53|1819.95|1818.45|0
1602781800000|2020-10-15 17:10:00|1820.53|1819.03|1821.13|1819.63|1821.64|1820.14|1820.04|1818.54|0
1602782100000|2020-10-15 17:15:00|1821.11|1819.61|1821.52|1820.02|1821.67|1820.17|1820.72|1819.22|0
1602782400000|2020-10-15 17:20:00|1821.53|1820.03|1821.36|1819.86|1821.92|1820.42|1821|1819.5|0
1602782700000|2020-10-15 17:25:00|1821.37|1819.87|1821.4|1819.9|1822.52|1821.02|1821.32|1819.82|0
1602783000000|2020-10-15 17:30:00|1821.41|1819.91|1821.96|1820.46|1822.42|1820.92|1821.37|1819.87|0
1602783300000|2020-10-15 17:35:00|1822.1|1820.6|1822.45|1820.95|1822.99|1821.49|1822.1|1820.6|0
1602783600000|2020-10-15 17:40:00|1822.44|1820.94|1823.51|1822.01|1823.52|1822.02|1822.38|1820.88|0
1602783900000|2020-10-15 17:45:00|1823.52|1822.02|1822.69|1821.19|1823.52|1822.02|1822.19|1820.69|0
1602784200000|2020-10-15 17:50:00|1822.7|1821.2|1822.66|1821.16|1823.17|1821.67|1822.21|1820.71|0
1602784500000|2020-10-15 17:55:00|1822.68|1821.18|1823.15|1821.65|1823.18|1821.68|1822.49|1820.99|0
1602784800000|2020-10-15 18:00:00|1823.16|1821.66|1824.2|1822.7|1824.23|1822.73|1823.15|1821.65|0
1602785100000|2020-10-15 18:05:00|1824.18|1822.68|1824.75|1823.25|1824.79|1823.29|1824.18|1822.68|0
1602785400000|2020-10-15 18:10:00|1824.73|1823.23|1824.24|1822.74|1824.76|1823.26|1824.13|1822.63|0
1602785700000|2020-10-15 18:15:00|1824.25|1822.75|1824.2|1822.7|1824.75|1823.25|1824.16|1822.66|0
1602786000000|2020-10-15 18:20:00|1824.22|1822.72|1824.11|1822.61|1824.72|1823.22|1824.11|1822.61|0
1602786300000|2020-10-15 18:25:00|1824.12|1822.62|1824.31|1822.81|1824.68|1823.18|1824|1822.5|0
1602786600000|2020-10-15 18:30:00|1824.38|1822.88|1824.08|1822.58|1824.54|1823.04|1824.01|1822.51|0
1602786900000|2020-10-15 18:35:00|1824.06|1822.56|1822.27|1820.77|1824.08|1822.58|1822.26|1820.76|0
1602787200000|2020-10-15 18:40:00|1822.26|1820.76|1820.71|1819.21|1822.78|1821.28|1820.6|1819.1|0
1602787500000|2020-10-15 18:45:00|1820.69|1819.19|1820.09|1818.59|1820.75|1819.25|1819.55|1818.05|0
1602787800000|2020-10-15 18:50:00|1820.24|1818.74|1821.64|1820.14|1821.72|1820.22|1820.11|1818.61|0
1602788100000|2020-10-15 18:55:00|1821.63|1820.13|1822.27|1820.77|1822.74|1821.24|1821.61|1820.11|0
1602788400000|2020-10-15 19:00:00|1822.25|1820.75|1823.88|1822.38|1823.95|1822.45|1822.14|1820.64|0
1602788700000|2020-10-15 19:05:00|1823.87|1822.37|1823.46|1821.96|1823.92|1822.42|1823.34|1821.84|0
1602789000000|2020-10-15 19:10:00|1823.45|1821.95|1822.81|1821.31|1823.97|1822.47|1822.32|1820.82|0
1602789300000|2020-10-15 19:15:00|1822.8|1821.3|1823.41|1821.91|1823.43|1821.93|1822.64|1821.14|0
1602789600000|2020-10-15 19:20:00|1823.43|1821.93|1823.62|1822.12|1823.88|1822.38|1822.91|1821.41|0
1602789900000|2020-10-15 19:25:00|1823.69|1822.19|1824.45|1822.95|1824.51|1823.01|1823.39|1821.89|0
1602790200000|2020-10-15 19:30:00|1824.44|1822.94|1824.83|1823.33|1824.93|1823.43|1823.74|1822.24|0
1602790500000|2020-10-15 19:35:00|1824.84|1823.34|1825.34|1823.84|1825.4|1823.9|1824.28|1822.78|0
1602790800000|2020-10-15 19:40:00|1825.33|1823.83|1825.36|1823.86|1825.98|1824.48|1824.81|1823.31|0
1602791100000|2020-10-15 19:45:00|1825.38|1823.88|1823.43|1821.93|1825.38|1823.88|1822.96|1821.46|0
1602791400000|2020-10-15 19:50:00|1823.42|1821.92|1823.97|1822.47|1824.58|1823.08|1823.42|1821.92|0
1602791700000|2020-10-15 19:55:00|1823.98|1822.48|1824.18|1822.68|1824.22|1822.72|1822.6|1821.1|0
1602792000000|2020-10-15 20:00:00|1824.2|1822.7|1823.44|1821.94|1824.42|1822.92|1823.35|1821.85|0
1602792300000|2020-10-15 20:05:00|1823.42|1821.92|1823.71|1822.21|1824.13|1822.63|1823.34|1821.84|0
1602792600000|2020-10-15 20:10:00|1823.75|1822.25|1823.41|1821.91|1824.23|1822.73|1823.25|1821.75|0
1602792900000|2020-10-15 20:15:00|1823.45|1821.95|1823.28|1821.78|1823.45|1821.95|1823.16|1821.66|0
1602793200000|2020-10-15 20:20:00|1823.33|1821.83|1823.36|1821.86|1823.4|1821.9|1823.32|1821.82|0
1602793500000|2020-10-15 20:25:00|1823.4|1821.9|1823.32|1821.82|1823.4|1821.9|1823.27|1821.77|0
1602793800000|2020-10-15 20:30:00|1823.34|1821.84|1823.48|1821.98|1824.21|1822.71|1823.34|1821.84|0
1602794100000|2020-10-15 20:35:00|1823.5|1822|1823.38|1821.88|1823.9|1822.4|1823.38|1821.88|0
1602794400000|2020-10-15 20:40:00|1823.4|1821.9|1824.08|1822.58|1824.18|1822.68|1823.37|1821.87|0
1602794700000|2020-10-15 20:45:00|1824.06|1822.56|1823.63|1822.13|1824.43|1822.93|1823.62|1822.12|0
1602795000000|2020-10-15 20:50:00|1823.65|1822.15|1824.05|1822.55|1824.15|1822.65|1823.53|1822.03|0
1602795300000|2020-10-15 20:55:00|1824.03|1822.53|1823.29|1821.79|1824.05|1822.55|1823.21|1821.71|0
1602795600000|2020-10-15 21:00:00|1823.34|1821.84|1823.34|1821.84|1823.42|1821.92|1823.34|1821.84|0
1602795900000|2020-10-15 21:05:00|1823.33|1821.83|1823.33|1821.83|1823.41|1821.91|1823.33|1821.83|0
1602796200000|2020-10-15 21:10:00|1823.41|1821.91|1823.45|1821.95|1823.5|1822|1823.41|1821.91|0
1602796500000|2020-10-15 21:15:00|1823.28|1821.78|1823.47|1821.97|1823.47|1821.97|1823.28|1821.78|0
1602796800000|2020-10-15 21:20:00|1823.43|1821.93|1823.39|1821.89|1823.51|1822.01|1823.39|1821.89|0
1602797100000|2020-10-15 21:25:00|1823.43|1821.93|1823.47|1821.97|1823.56|1822.06|1823.43|1821.93|0
1602798000000|2020-10-15 21:40:00|1823.51|1822.01|1823.9|1822.4|1823.94|1822.44|1823.47|1821.97|0
1602798300000|2020-10-15 21:45:00|1823.94|1822.44|1823.77|1822.27|1823.94|1822.44|1823.77|1822.27|0
1602798600000|2020-10-15 21:50:00|1823.73|1822.23|1823.91|1822.41|1823.91|1822.41|1823.64|1822.14|0
1602798900000|2020-10-15 21:55:00|1823.95|1822.45|1824.08|1822.58|1824.08|1822.58|1823.95|1822.45|0
1602799200000|2020-10-15 22:00:00|1824.25|1822.75|1824.93|1823.43|1825.13|1823.63|1824.2|1822.7|0
1602799500000|2020-10-15 22:05:00|1824.95|1823.45|1824.41|1822.91|1825.03|1823.53|1824.05|1822.55|0
1602799800000|2020-10-15 22:10:00|1824.42|1822.92|1824.41|1822.91|1824.93|1823.43|1824.3|1822.8|0
1602800100000|2020-10-15 22:15:00|1824.42|1822.92|1824.41|1822.91|1824.51|1823.01|1824.3|1822.8|0
1602800400000|2020-10-15 22:20:00|1824.43|1822.93|1824.3|1822.8|1824.51|1823.01|1824.2|1822.7|0
1602800700000|2020-10-15 22:25:00|1824.32|1822.82|1824.41|1822.91|1824.51|1823.01|1824.3|1822.8|0
1602801000000|2020-10-15 22:30:00|1824.43|1822.93|1823.85|1822.35|1824.51|1823.01|1823.74|1822.24|0
1602801300000|2020-10-15 22:35:00|1823.83|1822.33|1823.85|1822.35|1823.95|1822.45|1823.64|1822.14|0
1602801600000|2020-10-15 22:40:00|1823.88|1822.38|1823.85|1822.35|1824.3|1822.8|1823.85|1822.35|0
1602801900000|2020-10-15 22:45:00|1823.84|1822.34|1832.41|1830.91|1832.41|1830.91|1823.79|1822.29|22939
1602802200000|2020-10-15 22:50:00|1832.42|1830.92|1833.19|1831.69|1833.4|1831.9|1832.41|1830.91|0
1602802500000|2020-10-15 22:55:00|1833.21|1831.71|1833.09|1831.59|1833.55|1832.05|1833.09|1831.59|0
1602802800000|2020-10-15 23:00:00|1833.1|1831.6|1833.3|1831.8|1833.3|1831.8|1832.98|1831.48|0
1602803100000|2020-10-15 23:05:00|1833.32|1831.82|1833.86|1832.36|1833.86|1832.36|1833.32|1831.82|0
1602803400000|2020-10-15 23:10:00|1833.91|1832.41|1834.9|1833.4|1834.9|1833.4|1833.91|1832.41|0
1602803700000|2020-10-15 23:15:00|1834.88|1833.38|1834.62|1833.12|1834.88|1833.38|1834.52|1833.02|0
1602804000000|2020-10-15 23:20:00|1834.6|1833.1|1835.96|1834.46|1836.27|1834.77|1834.52|1833.02|0
1602804300000|2020-10-15 23:25:00|1835.98|1834.48|1836.62|1835.12|1836.82|1835.32|1835.96|1834.46|0
1602804600000|2020-10-15 23:30:00|1836.63|1835.13|1836.16|1834.66|1836.72|1835.22|1835.95|1834.45|0
1602804900000|2020-10-15 23:35:00|1836.14|1834.64|1837.23|1835.73|1837.33|1835.83|1836.05|1834.55|0
1602805200000|2020-10-15 23:40:00|1837.21|1835.71|1836.71|1835.21|1837.21|1835.71|1836.61|1835.11|0
1602805500000|2020-10-15 23:45:00|1836.73|1835.23|1836.5|1835|1836.81|1835.31|1835.94|1834.44|0
1602805800000|2020-10-15 23:50:00|1836.48|1834.98|1835.56|1834.06|1836.48|1834.98|1835.56|1834.06|0
1602806100000|2020-10-15 23:55:00|1835.59|1834.09|1835.1|1833.6|1835.87|1834.37|1834.89|1833.39|0
1602806400000|2020-10-16 00:00:00|1835.11|1833.61|1834.52|1833.02|1835.87|1834.37|1833.33|1831.83|0
1602806700000|2020-10-16 00:05:00|1834.53|1833.03|1834.98|1833.48|1835.55|1834.05|1834.46|1832.96|0
1602807000000|2020-10-16 00:10:00|1835.02|1833.52|1834.15|1832.65|1835.44|1833.94|1833.74|1832.24|0
1602807300000|2020-10-16 00:15:00|1834.19|1832.69|1833.01|1831.51|1834.36|1832.86|1832.52|1831.02|0
1602807600000|2020-10-16 00:20:00|1832.99|1831.49|1831.87|1830.37|1833.5|1832|1831.86|1830.36|0
1602807900000|2020-10-16 00:25:00|1831.88|1830.38|1832.95|1831.45|1833.02|1831.52|1831.87|1830.37|0
1602808200000|2020-10-16 00:30:00|1832.94|1831.44|1832.92|1831.42|1833.44|1831.94|1832.43|1830.93|0
1602808500000|2020-10-16 00:35:00|1832.93|1831.43|1834|1832.5|1834.47|1832.97|1832.92|1831.42|0
1602808800000|2020-10-16 00:40:00|1833.98|1832.48|1833.97|1832.47|1834.47|1832.97|1833.51|1832.01|0
1602809100000|2020-10-16 00:45:00|1833.98|1832.48|1834.46|1832.96|1834.5|1833|1833.97|1832.47|0
1602809400000|2020-10-16 00:50:00|1834.47|1832.97|1834.44|1832.94|1835.49|1833.99|1834.4|1832.9|0
1602809700000|2020-10-16 00:55:00|1834.43|1832.93|1834.41|1832.91|1834.46|1832.96|1833.9|1832.4|0
1602810000000|2020-10-16 01:00:00|1834.39|1832.89|1837.02|1835.52|1837.58|1836.08|1834.39|1832.89|0
1602810300000|2020-10-16 01:05:00|1837.03|1835.53|1835.99|1834.49|1837.03|1835.53|1835.44|1833.94|0
1602810600000|2020-10-16 01:10:00|1836|1834.5|1834.91|1833.41|1836.23|1834.73|1834.91|1833.41|0
1602810900000|2020-10-16 01:15:00|1834.9|1833.4|1834.42|1832.92|1835.15|1833.65|1834.16|1832.66|0
1602811200000|2020-10-16 01:20:00|1834.49|1832.99|1835.35|1833.85|1835.36|1833.86|1834.39|1832.89|0
1602811500000|2020-10-16 01:25:00|1835.34|1833.84|1834.88|1833.38|1835.62|1834.12|1834.84|1833.34|0
1602811800000|2020-10-16 01:30:00|1835.11|1833.61|1835.38|1833.88|1836.35|1834.85|1834.84|1833.34|0
1602812100000|2020-10-16 01:35:00|1835.37|1833.87|1835.91|1834.41|1836.87|1835.37|1835.37|1833.87|0
1602812400000|2020-10-16 01:40:00|1835.92|1834.42|1836.37|1834.87|1836.41|1834.91|1835.91|1834.41|0
1602812700000|2020-10-16 01:45:00|1836.38|1834.88|1835.39|1833.89|1836.38|1834.88|1835.37|1833.87|0
1602813000000|2020-10-16 01:50:00|1835.4|1833.9|1834.9|1833.4|1835.86|1834.36|1834.39|1832.89|0
1602813300000|2020-10-16 01:55:00|1834.88|1833.38|1835.4|1833.9|1835.63|1834.13|1834.88|1833.38|0
1602813600000|2020-10-16 02:00:00|1835.39|1833.89|1835.84|1834.34|1835.84|1834.34|1834.9|1833.4|0
1602813900000|2020-10-16 02:05:00|1835.85|1834.35|1836.33|1834.83|1836.33|1834.83|1835.35|1833.85|0
1602814200000|2020-10-16 02:10:00|1836.32|1834.82|1836.83|1835.33|1836.84|1835.34|1835.84|1834.34|0
1602814500000|2020-10-16 02:15:00|1836.84|1835.34|1836.33|1834.83|1837.31|1835.81|1836.33|1834.83|0
1602814800000|2020-10-16 02:20:00|1836.31|1834.81|1836.33|1834.83|1836.33|1834.83|1835.84|1834.34|0
1602815100000|2020-10-16 02:25:00|1836.34|1834.84|1835.85|1834.35|1836.37|1834.87|1835.36|1833.86|0
1602815400000|2020-10-16 02:30:00|1835.84|1834.34|1835.61|1834.11|1836.35|1834.85|1835.35|1833.85|0
1602815700000|2020-10-16 02:35:00|1835.68|1834.18|1836.82|1835.32|1836.82|1835.32|1835.59|1834.09|0
1602816000000|2020-10-16 02:40:00|1836.81|1835.31|1837.29|1835.79|1837.31|1835.81|1836.8|1835.3|0
1602816300000|2020-10-16 02:45:00|1837.3|1835.8|1837.28|1835.78|1837.31|1835.81|1836.79|1835.29|0
1602816600000|2020-10-16 02:50:00|1837.29|1835.79|1836.8|1835.3|1837.31|1835.81|1836.8|1835.3|0
1602816900000|2020-10-16 02:55:00|1836.81|1835.31|1836.76|1835.26|1836.81|1835.31|1836.3|1834.8|0
1602817200000|2020-10-16 03:00:00|1836.77|1835.27|1836.75|1835.25|1837.25|1835.75|1836.73|1835.23|0
1602817500000|2020-10-16 03:05:00|1836.73|1835.23|1834.68|1833.18|1836.75|1835.25|1834.43|1832.93|0
1602817800000|2020-10-16 03:10:00|1834.69|1833.19|1834.92|1833.42|1835.18|1833.68|1834.66|1833.16|0
1602818100000|2020-10-16 03:15:00|1834.99|1833.49|1834.4|1832.9|1835.18|1833.68|1834.16|1832.66|0
1602818400000|2020-10-16 03:20:00|1834.33|1832.83|1833.63|1832.13|1834.39|1832.89|1833.07|1831.57|0
1602818700000|2020-10-16 03:25:00|1833.64|1832.14|1831.02|1829.52|1833.64|1832.14|1830.52|1829.02|0
1602819000000|2020-10-16 03:30:00|1831.03|1829.53|1829.19|1827.69|1831.57|1830.07|1828.47|1826.97|0
1602819300000|2020-10-16 03:35:00|1829.2|1827.7|1829.78|1828.28|1830.71|1829.21|1828.72|1827.22|0
1602819600000|2020-10-16 03:40:00|1829.92|1828.42|1830.7|1829.2|1830.73|1829.23|1829.92|1828.42|0
1602819900000|2020-10-16 03:45:00|1830.69|1829.19|1832.16|1830.66|1832.17|1830.67|1830.69|1829.19|0
1602820200000|2020-10-16 03:50:00|1832.14|1830.64|1832.17|1830.67|1832.17|1830.67|1831.65|1830.15|0
1602820500000|2020-10-16 03:55:00|1832.18|1830.68|1832.14|1830.64|1832.65|1831.15|1831.67|1830.17|0
1602820800000|2020-10-16 04:00:00|1832.13|1830.63|1831.69|1830.19|1832.63|1831.13|1831.2|1829.7|0
1602821100000|2020-10-16 04:05:00|1831.68|1830.18|1831.44|1829.94|1831.69|1830.19|1831.16|1829.66|0
1602821400000|2020-10-16 04:10:00|1831.36|1829.86|1830.66|1829.16|1831.67|1830.17|1830.63|1829.13|0
1602821700000|2020-10-16 04:15:00|1830.65|1829.15|1830.43|1828.93|1830.69|1829.19|1830.19|1828.69|0
1602822000000|2020-10-16 04:20:00|1830.5|1829|1830.19|1828.69|1830.7|1829.2|1830.16|1828.66|0
1602822300000|2020-10-16 04:25:00|1830.18|1828.68|1828.66|1827.16|1830.18|1828.68|1828.66|1827.16|0
1602822600000|2020-10-16 04:30:00|1828.51|1827.01|1829.67|1828.17|1829.67|1828.17|1828.2|1826.7|0
1602822900000|2020-10-16 04:35:00|1829.66|1828.16|1829.61|1828.11|1830.16|1828.66|1829.16|1827.66|0
1602823200000|2020-10-16 04:40:00|1829.62|1828.12|1830.1|1828.6|1830.13|1828.63|1829.6|1828.1|0
1602823500000|2020-10-16 04:45:00|1830.11|1828.61|1829.7|1828.2|1830.12|1828.62|1829.15|1827.65|0
1602823800000|2020-10-16 04:50:00|1829.71|1828.21|1829.23|1827.73|1829.73|1828.23|1829.21|1827.71|0
1602824100000|2020-10-16 04:55:00|1829.37|1827.87|1829.16|1827.66|1829.72|1828.22|1828.19|1826.69|0
1602824400000|2020-10-16 05:00:00|1829.17|1827.67|1830.71|1829.21|1830.72|1829.22|1829.16|1827.66|0
1602824700000|2020-10-16 05:05:00|1830.72|1829.22|1831.22|1829.72|1831.71|1830.21|1830.71|1829.21|0
1602825000000|2020-10-16 05:10:00|1831.2|1829.7|1831.72|1830.22|1831.76|1830.26|1831.2|1829.7|0
1602825300000|2020-10-16 05:15:00|1831.73|1830.23|1833.69|1832.19|1833.72|1832.22|1831.72|1830.22|0
1602825600000|2020-10-16 05:20:00|1833.7|1832.2|1833.44|1831.94|1834.39|1832.89|1833.37|1831.87|0
1602825900000|2020-10-16 05:25:00|1833.45|1831.95|1833.14|1831.64|1833.46|1831.96|1832.94|1831.44|0
1602826200000|2020-10-16 05:30:00|1833.3|1831.8|1833.53|1832.03|1833.58|1832.08|1832.84|1831.34|0
1602826500000|2020-10-16 05:35:00|1833.54|1832.04|1834.15|1832.65|1834.17|1832.67|1833.01|1831.51|0
1602826800000|2020-10-16 05:40:00|1834.16|1832.66|1835.48|1833.98|1835.49|1833.99|1834.15|1832.65|0
1602827100000|2020-10-16 05:45:00|1835.49|1833.99|1835.03|1833.53|1835.5|1834|1834.46|1832.96|0
1602827400000|2020-10-16 05:50:00|1835.02|1833.52|1835.35|1833.85|1835.38|1833.88|1834.85|1833.35|0
1602827700000|2020-10-16 05:55:00|1835.36|1833.86|1834.83|1833.33|1835.37|1833.87|1834.83|1833.33|0
1602828000000|2020-10-16 06:00:00|1834.8|1833.3|1834.18|1832.68|1834.85|1833.35|1833.24|1831.74|0
1602828300000|2020-10-16 06:05:00|1834.17|1832.67|1832.4|1830.9|1834.17|1832.67|1832.36|1830.86|0
1602828600000|2020-10-16 06:10:00|1832.87|1831.37|1830.03|1828.53|1832.87|1831.37|1830.03|1828.53|0
1602828900000|2020-10-16 06:15:00|1830.02|1828.52|1830.55|1829.05|1831.05|1829.55|1829.57|1828.07|0
1602829200000|2020-10-16 06:20:00|1830.53|1829.03|1829.94|1828.44|1830.63|1829.13|1829.58|1828.08|0
1602829500000|2020-10-16 06:25:00|1829.93|1828.43|1830.5|1829|1830.96|1829.46|1829.93|1828.43|0
1602829800000|2020-10-16 06:30:00|1830.49|1828.99|1821.03|1819.63|1830.95|1829.45|1819.28|1817.88|633
1602830100000|2020-10-16 06:35:00|1821.4|1820|1821.53|1820.13|1822.03|1820.63|1820.78|1819.38|46
1602830400000|2020-10-16 06:40:00|1821.65|1820.25|1822.9|1821.5|1823.03|1821.63|1821.65|1820.25|52
1602830700000|2020-10-16 06:45:00|1823.03|1821.63|1822.15|1820.75|1823.28|1821.88|1821.65|1820.25|84
1602831000000|2020-10-16 06:50:00|1822.28|1820.88|1823.78|1822.38|1824.03|1822.63|1822.03|1820.63|53
1602831300000|2020-10-16 06:55:00|1823.48|1821.98|1828.54|1827.04|1829.05|1827.55|1822.98|1821.48|0
1602831600000|2020-10-16 07:00:00|1828.51|1827.01|1833.08|1832.58|1837.45|1836.95|1824.2|1823.7|6950
1602831900000|2020-10-16 07:05:00|1833.33|1832.83|1833.58|1833.08|1835.58|1835.08|1830.58|1830.08|2606
1602832200000|2020-10-16 07:10:00|1833.33|1832.83|1831.58|1831.08|1834.58|1834.08|1830.33|1829.83|2269
1602832500000|2020-10-16 07:15:00|1831.45|1830.95|1830.08|1829.58|1832.83|1832.33|1829.08|1828.58|1632
1602832800000|2020-10-16 07:20:00|1830.2|1829.7|1828.58|1828.08|1831.83|1831.33|1828.45|1827.95|1245
1602833100000|2020-10-16 07:25:00|1828.7|1828.2|1827.58|1827.08|1830.33|1829.83|1826.58|1826.08|2431
1602833400000|2020-10-16 07:30:00|1827.83|1827.33|1828.08|1827.58|1831.58|1831.08|1827.83|1827.33|1432
1602833700000|2020-10-16 07:35:00|1827.95|1827.45|1829.7|1829.2|1829.83|1829.33|1827.33|1826.83|1779
1602834000000|2020-10-16 07:40:00|1829.83|1829.33|1832.41|1831.91|1832.66|1832.16|1829.16|1828.66|1807
1602834300000|2020-10-16 07:45:00|1832.28|1831.78|1830.91|1830.41|1832.66|1832.16|1829.28|1828.78|1107
1602834600000|2020-10-16 07:50:00|1830.78|1830.28|1828.16|1827.66|1831.53|1831.03|1828.03|1827.53|1070
1602834900000|2020-10-16 07:55:00|1828.28|1827.78|1827.66|1827.16|1830.16|1829.66|1827.66|1827.16|793
1602835200000|2020-10-16 08:00:00|1827.78|1827.28|1827.53|1827.03|1828.66|1828.16|1827.16|1826.66|1022
1602835500000|2020-10-16 08:05:00|1827.41|1826.91|1827.16|1826.66|1829.16|1828.66|1826.66|1826.16|1230
1602835800000|2020-10-16 08:10:00|1827.28|1826.78|1825.91|1825.41|1827.53|1827.03|1824.16|1823.66|1028
1602836100000|2020-10-16 08:15:00|1825.78|1825.28|1823.91|1823.41|1825.91|1825.41|1823.41|1822.91|846
1602836400000|2020-10-16 08:20:00|1823.78|1823.28|1824.91|1824.41|1825.16|1824.66|1823.41|1822.91|665
1602836700000|2020-10-16 08:25:00|1824.78|1824.28|1825.91|1825.41|1825.91|1825.41|1824.16|1823.66|459
1602837000000|2020-10-16 08:30:00|1825.78|1825.28|1824.16|1823.66|1825.91|1825.41|1823.78|1823.28|412
1602837300000|2020-10-16 08:35:00|1824.03|1823.53|1825.16|1824.66|1826.66|1826.16|1823.16|1822.66|1108
1602837600000|2020-10-16 08:40:00|1825.28|1824.78|1824.41|1823.91|1825.91|1825.41|1823.66|1823.16|791
1602837900000|2020-10-16 08:45:00|1824.16|1823.66|1825.16|1824.66|1825.53|1825.03|1824.16|1823.66|1086
1602838200000|2020-10-16 08:50:00|1825.28|1824.78|1825.66|1825.16|1826.03|1825.53|1824.41|1823.91|634
1602838500000|2020-10-16 08:55:00|1825.78|1825.28|1826.91|1826.41|1827.66|1827.16|1825.66|1825.16|373
1602838800000|2020-10-16 09:00:00|1827.03|1826.53|1826.41|1825.91|1827.78|1827.28|1826.41|1825.91|593
1602839100000|2020-10-16 09:05:00|1826.53|1826.03|1826.16|1825.66|1826.91|1826.41|1825.66|1825.16|695
1602839400000|2020-10-16 09:10:00|1826.28|1825.78|1825.91|1825.41|1826.91|1826.41|1825.53|1825.03|507
1602839700000|2020-10-16 09:15:00|1825.78|1825.28|1827.16|1826.66|1827.41|1826.91|1825.66|1825.16|418
1602840000000|2020-10-16 09:20:00|1827.28|1826.78|1824.28|1823.78|1827.66|1827.16|1824.03|1823.53|557
1602840300000|2020-10-16 09:25:00|1824.16|1823.66|1824.91|1824.41|1825.66|1825.16|1823.91|1823.41|536
1602840600000|2020-10-16 09:30:00|1825.03|1824.53|1820.91|1820.41|1826.16|1825.66|1819.41|1818.91|2616
1602840900000|2020-10-16 09:35:00|1820.78|1820.28|1817.91|1817.41|1820.78|1820.28|1817.03|1816.53|1321
1602841200000|2020-10-16 09:40:00|1817.78|1817.28|1816.16|1815.66|1818.16|1817.66|1815.91|1815.41|1196
1602841500000|2020-10-16 09:45:00|1816.03|1815.53|1813.41|1812.91|1816.03|1815.53|1812.66|1812.16|1386
1602841800000|2020-10-16 09:50:00|1813.53|1813.03|1815.91|1815.41|1816.41|1815.91|1813.53|1813.03|1380
1602842100000|2020-10-16 09:55:00|1815.78|1815.28|1816.91|1816.41|1817.16|1816.66|1815.66|1815.16|581
1602842400000|2020-10-16 10:00:00|1816.78|1816.28|1816.91|1816.41|1817.16|1816.66|1815.16|1814.66|898
1602842700000|2020-10-16 10:05:00|1817.16|1816.66|1818.41|1817.91|1818.41|1817.91|1815.91|1815.41|912
1602843000000|2020-10-16 10:10:00|1818.28|1817.78|1817.16|1816.66|1818.66|1818.16|1816.91|1816.41|600
1602843300000|2020-10-16 10:15:00|1817.03|1816.53|1819.91|1819.41|1820.16|1819.66|1816.91|1816.41|1010
1602843600000|2020-10-16 10:20:00|1820.03|1819.53|1820.91|1820.41|1821.91|1821.41|1820.03|1819.53|945
1602843900000|2020-10-16 10:25:00|1821.03|1820.53|1820.66|1820.16|1821.66|1821.16|1820.41|1819.91|1223
1602844200000|2020-10-16 10:30:00|1820.78|1820.28|1820.91|1820.41|1821.28|1820.78|1819.91|1819.41|1088
1602844500000|2020-10-16 10:35:00|1821.03|1820.53|1821.28|1820.78|1822.16|1821.66|1820.41|1819.91|831
1602844800000|2020-10-16 10:40:00|1821.16|1820.66|1823.16|1822.66|1823.16|1822.66|1821.16|1820.66|628
1602845100000|2020-10-16 10:45:00|1823.03|1822.53|1820.91|1820.41|1823.03|1822.53|1820.66|1820.16|1186
1602845400000|2020-10-16 10:50:00|1820.78|1820.28|1819.91|1819.41|1820.91|1820.41|1818.91|1818.41|1595
1602845700000|2020-10-16 10:55:00|1819.78|1819.28|1820.91|1820.41|1821.41|1820.91|1819.41|1818.91|960
1602846000000|2020-10-16 11:00:00|1821.03|1820.53|1821.91|1821.41|1822.66|1822.16|1820.91|1820.41|705
1602846300000|2020-10-16 11:05:00|1822.03|1821.53|1823.66|1823.16|1823.66|1823.16|1822.03|1821.53|590
1602846600000|2020-10-16 11:10:00|1823.78|1823.28|1822.91|1822.41|1824.16|1823.66|1822.41|1821.91|659
1602846900000|2020-10-16 11:15:00|1822.78|1822.28|1825.41|1824.91|1825.53|1825.03|1822.41|1821.91|835
1602847200000|2020-10-16 11:20:00|1825.28|1824.78|1824.66|1824.16|1825.41|1824.91|1823.41|1822.91|588
1602847500000|2020-10-16 11:25:00|1824.78|1824.28|1825.66|1825.16|1825.91|1825.41|1824.66|1824.16|357
1602847800000|2020-10-16 11:30:00|1825.78|1825.28|1826.66|1826.16|1826.66|1826.16|1824.66|1824.16|402
1602848100000|2020-10-16 11:35:00|1826.53|1826.03|1826.16|1825.66|1827.66|1827.16|1825.41|1824.91|603
1602848400000|2020-10-16 11:40:00|1826.03|1825.53|1826.16|1825.66|1826.66|1826.16|1825.16|1824.66|452
1602848700000|2020-10-16 11:45:00|1826.03|1825.53|1826.66|1826.16|1826.66|1826.16|1825.16|1824.66|363
1602849000000|2020-10-16 11:50:00|1826.78|1826.28|1826.16|1825.66|1827.16|1826.66|1825.66|1825.16|322
1602849300000|2020-10-16 11:55:00|1826.28|1825.78|1825.16|1824.66|1826.41|1825.91|1824.91|1824.41|385
1602849600000|2020-10-16 12:00:00|1825.03|1824.53|1826.16|1825.66|1826.28|1825.78|1824.28|1823.78|692
1602849900000|2020-10-16 12:05:00|1826.28|1825.78|1825.66|1825.16|1826.66|1826.16|1824.91|1824.41|382
1602850200000|2020-10-16 12:10:00|1825.53|1825.03|1824.66|1824.16|1825.91|1825.41|1824.16|1823.66|606
1602850500000|2020-10-16 12:15:00|1824.53|1824.03|1825.16|1824.66|1825.28|1824.78|1824.28|1823.78|443
1602850800000|2020-10-16 12:20:00|1825.03|1824.53|1826.41|1825.91|1826.41|1825.91|1824.66|1824.16|416
1602851100000|2020-10-16 12:25:00|1826.53|1826.03|1826.41|1825.91|1826.91|1826.41|1825.91|1825.41|359
1602851400000|2020-10-16 12:30:00|1826.66|1826.16|1829.16|1828.66|1829.53|1829.03|1826.16|1825.66|1167
1602851700000|2020-10-16 12:35:00|1829.28|1828.78|1829.78|1829.28|1830.16|1829.66|1829.16|1828.66|613
1602852000000|2020-10-16 12:40:00|1829.66|1829.16|1831.41|1830.91|1831.41|1830.91|1829.66|1829.16|538
1602852300000|2020-10-16 12:45:00|1831.28|1830.78|1831.16|1830.66|1832.16|1831.66|1830.91|1830.41|1004
1602852600000|2020-10-16 12:50:00|1831.28|1830.78|1832.41|1831.91|1832.66|1832.16|1831.16|1830.66|680
1602852900000|2020-10-16 12:55:00|1832.28|1831.78|1830.66|1830.16|1832.66|1832.16|1830.66|1830.16|682
1602853200000|2020-10-16 13:00:00|1830.41|1829.91|1833.41|1832.91|1833.66|1833.16|1830.16|1829.66|1919
1602853500000|2020-10-16 13:05:00|1833.28|1832.78|1830.16|1829.66|1833.28|1832.78|1829.91|1829.41|1215
1602853800000|2020-10-16 13:10:00|1830.03|1829.53|1830.25|1829.75|1831.66|1831.16|1829.91|1829.41|602
1602854100000|2020-10-16 13:15:00|1830.38|1829.88|1829.88|1829.38|1830.5|1830|1828.75|1828.25|1125
1602854400000|2020-10-16 13:20:00|1830|1829.5|1829.13|1828.63|1830.13|1829.63|1828.88|1828.38|550
1602854700000|2020-10-16 13:25:00|1829.38|1828.88|1828.38|1827.88|1829.5|1829|1828.13|1827.63|694
1602855000000|2020-10-16 13:30:00|1828.5|1828|1828.88|1828.38|1829.13|1828.63|1827.13|1826.63|1315
1602855300000|2020-10-16 13:35:00|1828.75|1828.25|1828.75|1828.25|1829.88|1829.38|1827.88|1827.38|4417
1602855600000|2020-10-16 13:40:00|1828.88|1828.38|1828.5|1828|1829.63|1829.13|1828.13|1827.63|1111
1602855900000|2020-10-16 13:45:00|1828.63|1828.13|1831.13|1830.63|1831.38|1830.88|1828.5|1828|1561
1602856200000|2020-10-16 13:50:00|1831.38|1830.88|1829.63|1829.13|1831.63|1831.13|1828.38|1827.88|1013
1602856500000|2020-10-16 13:55:00|1829.88|1829.38|1834.13|1833.63|1834.63|1834.13|1829.63|1829.13|1400
1602856800000|2020-10-16 14:00:00|1834.25|1833.75|1835.63|1835.13|1836.88|1836.38|1834.13|1833.63|2336
1602857100000|2020-10-16 14:05:00|1835.75|1835.25|1836.13|1835.63|1837.38|1836.88|1835.63|1835.13|1133
1602857400000|2020-10-16 14:10:00|1835.95|1835.45|1835.45|1834.95|1836.45|1835.95|1835.2|1834.7|961
1602857700000|2020-10-16 14:15:00|1835.57|1835.07|1837.45|1836.95|1837.95|1837.45|1834.7|1834.2|1160
1602858000000|2020-10-16 14:20:00|1837.7|1837.2|1839.57|1839.07|1840.57|1840.07|1837.2|1836.7|1693
1602858300000|2020-10-16 14:25:00|1839.45|1838.95|1840.7|1840.2|1841.2|1840.7|1839.2|1838.7|1712
1602858600000|2020-10-16 14:30:00|1840.82|1840.32|1840.45|1839.95|1840.95|1840.45|1838.95|1838.45|1454
1602858900000|2020-10-16 14:35:00|1840.7|1840.2|1840.7|1840.2|1841.2|1840.7|1839.7|1839.2|1540
1602859200000|2020-10-16 14:40:00|1840.82|1840.32|1840.2|1839.7|1842.2|1841.7|1839.95|1839.45|1863
1602859500000|2020-10-16 14:45:00|1840.45|1839.95|1838.7|1838.2|1840.7|1840.2|1838.2|1837.7|2561
1602859800000|2020-10-16 14:50:00|1838.57|1838.07|1839.95|1839.45|1840.32|1839.82|1838.57|1838.07|1721
1602860100000|2020-10-16 14:55:00|1840.07|1839.57|1840.2|1839.7|1840.45|1839.95|1839.82|1839.32|1585
1602860400000|2020-10-16 15:00:00|1840.32|1839.82|1839.95|1839.45|1840.45|1839.95|1839.45|1838.95|1450
1602860700000|2020-10-16 15:05:00|1840.2|1839.7|1839.7|1839.2|1840.95|1840.45|1839.45|1838.95|1882
1602861000000|2020-10-16 15:10:00|1839.82|1839.32|1838.2|1837.7|1839.95|1839.45|1837.45|1836.95|1793
1602861300000|2020-10-16 15:15:00|1838.07|1837.57|1840.32|1839.82|1840.45|1839.95|1837.2|1836.7|1478
1602861600000|2020-10-16 15:20:00|1840.2|1839.7|1840.4|1838.9|1840.4|1839.7|1837.57|1837.07|3006
1602861900000|2020-10-16 15:25:00|1840.39|1838.89|1841.05|1839.55|1842.02|1840.52|1839.85|1838.35|2029
1602862200000|2020-10-16 15:30:00|1841.03|1839.53|1835.27|1833.87|1841.05|1839.55|1826.77|1825.37|440
1602862500000|2020-10-16 15:35:00|1835.4|1834|1835.77|1834.37|1836.4|1835|1835.27|1833.87|1331
1602862800000|2020-10-16 15:40:00|1835.9|1834.5|1835.77|1834.37|1836.15|1834.75|1835.77|1834.37|19
1602863100000|2020-10-16 15:45:00|1835.65|1834.25|1837.52|1836.12|1837.9|1836.5|1835.52|1834.12|73
1602863400000|2020-10-16 15:50:00|1837.77|1836.37|1837.9|1836.5|1838.4|1837|1837.77|1836.37|33
1602863700000|2020-10-16 15:55:00|1837.77|1836.37|1836.18|1834.68|1837.77|1836.37|1835.77|1834.37|48
1602864000000|2020-10-16 16:00:00|1836.17|1834.67|1835.19|1833.69|1836.21|1834.71|1835.16|1833.66|5000
1602864300000|2020-10-16 16:05:00|1835.18|1833.68|1833.66|1832.16|1835.19|1833.69|1833.01|1831.51|0
1602864600000|2020-10-16 16:10:00|1833.64|1832.14|1834.78|1833.28|1834.78|1833.28|1833.53|1832.03|0
1602864900000|2020-10-16 16:15:00|1834.92|1833.42|1834.82|1833.32|1835.29|1833.79|1834.26|1832.76|0
1602865200000|2020-10-16 16:20:00|1834.8|1833.3|1834.27|1832.77|1834.83|1833.33|1833.76|1832.26|0
1602865500000|2020-10-16 16:25:00|1834.24|1832.74|1835.41|1833.91|1835.64|1834.14|1834.23|1832.73|0
1602865800000|2020-10-16 16:30:00|1835.4|1833.9|1833.9|1832.4|1835.46|1833.96|1832.83|1831.33|0
1602866100000|2020-10-16 16:35:00|1833.91|1832.41|1833.49|1831.99|1833.93|1832.43|1832.85|1831.35|0
1602866400000|2020-10-16 16:40:00|1833.51|1832.01|1832.93|1831.43|1833.51|1832.01|1832.37|1830.87|0
1602866700000|2020-10-16 16:45:00|1832.92|1831.42|1833.53|1832.03|1834|1832.5|1832.92|1831.42|0
1602867000000|2020-10-16 16:50:00|1833.55|1832.05|1834.02|1832.52|1834.03|1832.53|1832.89|1831.39|0
1602867300000|2020-10-16 16:55:00|1834|1832.5|1835.4|1833.9|1835.42|1833.92|1833.49|1831.99|0
1602867600000|2020-10-16 17:00:00|1835.38|1833.88|1834.87|1833.37|1835.87|1834.37|1834.87|1833.37|0
1602867900000|2020-10-16 17:05:00|1834.89|1833.39|1835.37|1833.87|1835.86|1834.36|1834.8|1833.3|0
1602868200000|2020-10-16 17:10:00|1835.38|1833.88|1835.86|1834.36|1836.34|1834.84|1835.34|1833.84|0
1602868500000|2020-10-16 17:15:00|1835.87|1834.37|1836.45|1834.95|1836.48|1834.98|1835.87|1834.37|0
1602868800000|2020-10-16 17:20:00|1836.44|1834.94|1836.41|1834.91|1836.48|1834.98|1835.94|1834.44|0
1602869100000|2020-10-16 17:25:00|1836.4|1834.9|1836.47|1834.97|1836.47|1834.97|1835.88|1834.38|0
1602869400000|2020-10-16 17:30:00|1836.48|1834.98|1835.97|1834.47|1836.48|1834.98|1835.87|1834.37|0
1602869700000|2020-10-16 17:35:00|1835.95|1834.45|1836.47|1834.97|1836.55|1835.05|1835.94|1834.44|0
1602870000000|2020-10-16 17:40:00|1836.5|1835|1836.44|1834.94|1837|1835.5|1836.41|1834.91|0
1602870300000|2020-10-16 17:45:00|1836.45|1834.95|1836.98|1835.48|1837.01|1835.51|1835.91|1834.41|0
1602870600000|2020-10-16 17:50:00|1837|1835.5|1837.47|1835.97|1837.52|1836.02|1836.97|1835.47|0
1602870900000|2020-10-16 17:55:00|1837.45|1835.95|1836.32|1834.82|1837.45|1835.95|1836.29|1834.79|0
1602871200000|2020-10-16 18:00:00|1836.31|1834.81|1835.72|1834.22|1837.1|1835.6|1835.68|1834.18|0
1602871500000|2020-10-16 18:05:00|1835.75|1834.25|1836.84|1835.34|1836.89|1835.39|1835.75|1834.25|0
1602871800000|2020-10-16 18:10:00|1836.85|1835.35|1837.37|1835.87|1837.47|1835.97|1836.34|1834.84|0
1602872100000|2020-10-16 18:15:00|1837.38|1835.88|1836.88|1835.38|1837.42|1835.92|1836.87|1835.37|0
1602872400000|2020-10-16 18:20:00|1836.9|1835.4|1836.87|1835.37|1837.4|1835.9|1836.84|1835.34|0
1602872700000|2020-10-16 18:25:00|1836.84|1835.34|1836.94|1835.44|1836.97|1835.47|1836.83|1835.33|0
1602873000000|2020-10-16 18:30:00|1836.95|1835.45|1836.95|1835.45|1836.97|1835.47|1836.88|1835.38|0
1602873300000|2020-10-16 18:35:00|1836.97|1835.47|1837.45|1835.95|1837.49|1835.99|1836.91|1835.41|0
1602873600000|2020-10-16 18:40:00|1837.44|1835.94|1836.91|1835.41|1837.45|1835.95|1836.84|1835.34|0
1602873900000|2020-10-16 18:45:00|1836.9|1835.4|1836.06|1834.56|1836.92|1835.42|1836.02|1834.52|0
1602874200000|2020-10-16 18:50:00|1836.07|1834.57|1837.2|1835.7|1837.2|1835.7|1836.05|1834.55|0
1602874500000|2020-10-16 18:55:00|1837.18|1835.68|1837.24|1835.74|1837.48|1835.98|1837.17|1835.67|0
1602874800000|2020-10-16 19:00:00|1837.23|1835.73|1835.16|1833.66|1837.25|1835.75|1834.63|1833.13|0
1602875100000|2020-10-16 19:05:00|1835.15|1833.65|1835.08|1833.58|1835.66|1834.16|1834.54|1833.04|0
1602875400000|2020-10-16 19:10:00|1835.06|1833.56|1833.96|1832.46|1835.12|1833.62|1833.94|1832.44|0
1602875700000|2020-10-16 19:15:00|1833.94|1832.44|1834|1832.5|1834.52|1833.02|1833.93|1832.43|0
1602876000000|2020-10-16 19:20:00|1833.98|1832.48|1833.85|1832.35|1834.01|1832.51|1833.28|1831.78|0
1602876300000|2020-10-16 19:25:00|1833.86|1832.36|1834.35|1832.85|1834.38|1832.88|1833.31|1831.81|0
1602876600000|2020-10-16 19:30:00|1834.21|1832.71|1832.8|1831.3|1834.38|1832.88|1832.73|1831.23|0
1602876900000|2020-10-16 19:35:00|1832.78|1831.28|1832.23|1830.73|1833.35|1831.85|1832.22|1830.72|0
1602877200000|2020-10-16 19:40:00|1832.22|1830.72|1833.07|1831.57|1833.1|1831.6|1832.06|1830.56|0
1602877500000|2020-10-16 19:45:00|1833.08|1831.58|1833.34|1831.84|1834.1|1832.6|1832.56|1831.06|0
1602877800000|2020-10-16 19:50:00|1833.5|1832|1833.22|1831.72|1833.51|1832.01|1832.76|1831.26|0
1602878100000|2020-10-16 19:55:00|1833.25|1831.75|1832.32|1830.82|1833.93|1832.43|1831.79|1830.29|0
1602878400000|2020-10-16 20:00:00|1832.34|1830.84|1830.47|1828.97|1832.36|1830.86|1830.04|1828.54|0
1602878700000|2020-10-16 20:05:00|1830.46|1828.96|1829.7|1828.2|1830.46|1828.96|1828.05|1826.55|0
1602879000000|2020-10-16 20:10:00|1829.75|1828.25|1828.39|1826.89|1830.36|1828.86|1828.01|1826.51|0
1602879300000|2020-10-16 20:15:00|1828.43|1826.93|1828.88|1827.38|1828.95|1827.45|1828.38|1826.88|0
1602879600000|2020-10-16 20:20:00|1828.92|1827.42|1829.25|1827.75|1829.45|1827.95|1828.8|1827.3|0
1602879900000|2020-10-16 20:25:00|1829.34|1827.84|1829.13|1827.63|1829.34|1827.84|1828.95|1827.45|0
1602880200000|2020-10-16 20:30:00|1829.24|1827.74|1829.21|1827.71|1830.4|1828.9|1829.01|1827.51|0
1602880500000|2020-10-16 20:35:00|1829.19|1827.69|1829.86|1828.36|1830.17|1828.67|1829.11|1827.61|0
1602880800000|2020-10-16 20:40:00|1829.88|1828.38|1829.97|1828.47|1830.28|1828.78|1829.55|1828.05|0
1602881100000|2020-10-16 20:45:00|1829.99|1828.49|1829.55|1828.05|1830.07|1828.57|1829.41|1827.91|0
1602881400000|2020-10-16 20:50:00|1829.54|1828.04|1829.82|1828.32|1830.03|1828.53|1829.2|1827.7|0
1602881700000|2020-10-16 20:55:00|1829.8|1828.3|1829.7|1828.2|1830.02|1828.52|1829.33|1827.83|0
1603058400000|2020-10-18 22:00:00|1833.99|1832.49|1835.06|1833.56|1835.57|1834.07|1833.71|1832.21|0
1603058700000|2020-10-18 22:05:00|1835.07|1833.57|1835.96|1834.46|1836.43|1834.93|1834.95|1833.45|0
1603059000000|2020-10-18 22:10:00|1835.97|1834.47|1835.79|1834.29|1836.12|1834.62|1835.69|1834.19|0
1603059300000|2020-10-18 22:15:00|1835.78|1834.28|1835.68|1834.18|1836.75|1835.25|1835.43|1833.93|0
1603059600000|2020-10-18 22:20:00|1835.69|1834.19|1836.14|1834.64|1836.4|1834.9|1835.43|1833.93|0
1603059900000|2020-10-18 22:25:00|1836.15|1834.65|1836.08|1834.58|1836.5|1835|1836.08|1834.58|0
1603060200000|2020-10-18 22:30:00|1836.1|1834.6|1836.92|1835.42|1837.13|1835.63|1836.1|1834.6|0
1603060500000|2020-10-18 22:35:00|1836.91|1835.41|1836.3|1834.8|1837.08|1835.58|1836.19|1834.69|0
1603060800000|2020-10-18 22:40:00|1836.32|1834.82|1836.18|1834.68|1836.4|1834.9|1836.08|1834.58|0
1603061100000|2020-10-18 22:45:00|1846.68|1845.18|1846.58|1845.08|1846.68|1845.18|1846.58|1845.08|0
1603061400000|2020-10-18 22:50:00|1846.56|1845.06|1846.48|1844.98|1846.89|1845.39|1846.48|1844.98|0
1603061700000|2020-10-18 22:55:00|1846.49|1844.99|1846.33|1844.83|1846.58|1845.08|1846.13|1844.63|0
1603062000000|2020-10-18 23:00:00|1846.31|1844.81|1845.92|1844.42|1846.48|1844.98|1845.82|1844.32|0
1603062300000|2020-10-18 23:05:00|1845.94|1844.44|1846.33|1844.83|1846.58|1845.08|1845.94|1844.44|0
1603062600000|2020-10-18 23:10:00|1846.35|1844.85|1846.33|1844.83|1846.53|1845.03|1846.13|1844.63|0
1603062900000|2020-10-18 23:15:00|1846.34|1844.84|1846.23|1844.73|1846.79|1845.29|1846.23|1844.73|0
1603063200000|2020-10-18 23:20:00|1846.21|1844.71|1845.92|1844.42|1846.23|1844.73|1845.82|1844.32|0
1603063500000|2020-10-18 23:25:00|1845.91|1844.41|1846.13|1844.63|1846.23|1844.73|1845.82|1844.32|0
1603063800000|2020-10-18 23:30:00|1846.11|1844.61|1845.82|1844.32|1846.13|1844.63|1845.51|1844.01|0
1603064100000|2020-10-18 23:35:00|1845.83|1844.33|1847.1|1845.6|1847.2|1845.7|1845.83|1844.33|0
1603064400000|2020-10-18 23:40:00|1847.11|1845.61|1846.68|1845.18|1847.2|1845.7|1846.58|1845.08|0
1603064700000|2020-10-18 23:45:00|1846.67|1845.17|1846.58|1845.08|1846.68|1845.18|1846.48|1844.98|0
1603065000000|2020-10-18 23:50:00|1846.59|1845.09|1846.48|1844.98|1846.68|1845.18|1846.33|1844.83|0
1603065300000|2020-10-18 23:55:00|1846.5|1845|1846.23|1844.73|1846.58|1845.08|1846.13|1844.63|0
1603065600000|2020-10-19 00:00:00|1846.25|1844.75|1847.4|1845.9|1847.86|1846.36|1846.25|1844.75|0
1603065900000|2020-10-19 00:05:00|1847.41|1845.91|1847.09|1845.59|1847.7|1846.2|1846.98|1845.48|0
1603066200000|2020-10-19 00:10:00|1847.1|1845.6|1847.19|1845.69|1847.4|1845.9|1846.98|1845.48|0
1603066500000|2020-10-19 00:15:00|1843.13|1841.63|1845.42|1843.92|1845.44|1843.94|1842.92|1841.42|0
1603066800000|2020-10-19 00:20:00|1845.28|1843.78|1844.48|1842.98|1845.28|1843.78|1844.02|1842.52|0
1603067100000|2020-10-19 00:25:00|1844.49|1842.99|1844.43|1842.93|1844.9|1843.4|1843.98|1842.48|0
1603067400000|2020-10-19 00:30:00|1844.44|1842.94|1844.94|1843.44|1844.95|1843.45|1844.42|1842.92|0
1603067700000|2020-10-19 00:35:00|1844.95|1843.45|1844.93|1843.43|1845.95|1844.45|1844.93|1843.43|0
1603068000000|2020-10-19 00:40:00|1844.94|1843.44|1845.16|1843.66|1845.9|1844.4|1844.93|1843.43|0
1603068300000|2020-10-19 00:45:00|1845.23|1843.73|1844.94|1843.44|1845.9|1844.4|1844.93|1843.43|0
1603068600000|2020-10-19 00:50:00|1845.08|1843.58|1845.43|1843.93|1845.92|1844.42|1845.08|1843.58|0
1603068900000|2020-10-19 00:55:00|1845.44|1843.94|1845.93|1844.43|1846.4|1844.9|1844.94|1843.44|0
1603069200000|2020-10-19 01:00:00|1845.94|1844.44|1845.94|1844.44|1846.92|1845.42|1845.42|1843.92|0
1603069500000|2020-10-19 01:05:00|1846.02|1844.52|1845.94|1844.44|1846.42|1844.92|1845.9|1844.4|0
1603069800000|2020-10-19 01:10:00|1845.96|1844.46|1846.47|1844.97|1846.47|1844.97|1845.44|1843.94|0
1603070100000|2020-10-19 01:15:00|1846.61|1845.11|1847.49|1845.99|1847.95|1846.45|1846.44|1844.94|0
1603070400000|2020-10-19 01:20:00|1847.48|1845.98|1847.94|1846.44|1847.95|1846.45|1847.45|1845.95|0
1603070700000|2020-10-19 01:25:00|1847.95|1846.45|1848.37|1846.87|1848.44|1846.94|1847.94|1846.44|0
1603071000000|2020-10-19 01:30:00|1848.36|1846.86|1848.29|1846.79|1848.76|1847.26|1847.73|1846.23|0
1603071300000|2020-10-19 01:35:00|1848.3|1846.8|1848.79|1847.29|1848.79|1847.29|1847.79|1846.29|0
1603071600000|2020-10-19 01:40:00|1848.77|1847.27|1848.29|1846.79|1848.81|1847.31|1848.28|1846.78|0
1603071900000|2020-10-19 01:45:00|1848.31|1846.81|1847.81|1846.31|1848.32|1846.82|1847.79|1846.29|0
1603072200000|2020-10-19 01:50:00|1847.82|1846.32|1848.29|1846.79|1848.31|1846.81|1847.79|1846.29|0
1603072500000|2020-10-19 01:55:00|1848.31|1846.81|1847.28|1845.78|1848.79|1847.29|1845.65|1844.15|0
1603072800000|2020-10-19 02:00:00|1847.26|1845.76|1847.81|1846.31|1848.86|1847.36|1846.8|1845.3|0
1603073100000|2020-10-19 02:05:00|1847.82|1846.32|1847.33|1845.83|1848.31|1846.81|1846.79|1845.29|0
1603073400000|2020-10-19 02:10:00|1847.32|1845.82|1846.89|1845.39|1847.81|1846.31|1846.86|1845.36|0
1603073700000|2020-10-19 02:15:00|1846.88|1845.38|1845.87|1844.37|1846.89|1845.39|1845.41|1843.91|0
1603074000000|2020-10-19 02:20:00|1845.88|1844.38|1845.89|1844.39|1845.9|1844.4|1845.4|1843.9|0
1603074300000|2020-10-19 02:25:00|1845.9|1844.4|1846.15|1844.65|1846.41|1844.91|1845.89|1844.39|0
1603074600000|2020-10-19 02:30:00|1846.08|1844.58|1844.89|1843.39|1846.39|1844.89|1844.89|1843.39|0
1603074900000|2020-10-19 02:35:00|1844.9|1843.4|1845.89|1844.39|1845.9|1844.4|1844.87|1843.37|0
1603075200000|2020-10-19 02:40:00|1845.87|1844.37|1844.71|1843.21|1845.87|1844.37|1844.47|1842.97|0
1603075500000|2020-10-19 02:45:00|1844.64|1843.14|1844.5|1843|1845.43|1843.93|1844.48|1842.98|0
1603075800000|2020-10-19 02:50:00|1844.49|1842.99|1844.95|1843.45|1844.96|1843.46|1844.22|1842.72|0
1603076100000|2020-10-19 02:55:00|1844.96|1843.46|1845.44|1843.94|1845.44|1843.94|1844.46|1842.96|0
1603076400000|2020-10-19 03:00:00|1845.48|1843.98|1845.53|1844.03|1845.53|1844.03|1845|1843.5|0
1603076700000|2020-10-19 03:05:00|1845.51|1844.01|1845.51|1844.01|1845.53|1844.03|1845.04|1843.54|0
1603077000000|2020-10-19 03:10:00|1845.5|1844|1844.53|1843.03|1845.51|1844.01|1844.5|1843|0
1603077300000|2020-10-19 03:15:00|1844.54|1843.04|1842.86|1841.36|1844.54|1843.04|1842.54|1841.04|0
1603077600000|2020-10-19 03:20:00|1842.87|1841.37|1842.65|1841.15|1843.12|1841.62|1842.61|1841.11|0
1603077900000|2020-10-19 03:25:00|1842.64|1841.14|1843.24|1841.74|1843.61|1842.11|1842.64|1841.14|0
1603078200000|2020-10-19 03:30:00|1843.23|1841.73|1843.8|1842.3|1843.82|1842.32|1842.75|1841.25|0
1603078500000|2020-10-19 03:35:00|1843.79|1842.29|1843.82|1842.32|1843.82|1842.32|1843.31|1841.81|0
1603078800000|2020-10-19 03:40:00|1843.84|1842.34|1845.3|1843.8|1845.32|1843.82|1843.81|1842.31|0
1603079100000|2020-10-19 03:45:00|1845.07|1843.57|1845.67|1844.17|1845.82|1844.32|1845.06|1843.56|0
1603079400000|2020-10-19 03:50:00|1845.69|1844.19|1845.69|1844.19|1846.17|1844.67|1845.66|1844.16|0
1603079700000|2020-10-19 03:55:00|1845.67|1844.17|1845.66|1844.16|1845.69|1844.19|1845.66|1844.16|0
1603080000000|2020-10-19 04:00:00|1845.67|1844.17|1846.14|1844.64|1846.16|1844.66|1845.67|1844.17|0
1603080300000|2020-10-19 04:05:00|1846.15|1844.65|1846.67|1845.17|1846.68|1845.18|1846.13|1844.63|0
1603080600000|2020-10-19 04:10:00|1846.68|1845.18|1846.69|1845.19|1846.71|1845.21|1846.67|1845.17|0
1603080900000|2020-10-19 04:15:00|1846.7|1845.2|1846.21|1844.71|1846.71|1845.21|1846.18|1844.68|0
1603081200000|2020-10-19 04:20:00|1846.2|1844.7|1845.72|1844.22|1846.21|1844.71|1845.69|1844.19|0
1603081500000|2020-10-19 04:25:00|1845.86|1844.36|1846.19|1844.69|1846.21|1844.71|1845.86|1844.36|0
1603081800000|2020-10-19 04:30:00|1846.18|1844.68|1845.59|1844.09|1846.19|1844.69|1845.58|1844.08|0
1603082100000|2020-10-19 04:35:00|1845.58|1844.08|1845.62|1844.12|1845.84|1844.34|1845.58|1844.08|0
1603082400000|2020-10-19 04:40:00|1845.61|1844.11|1846.04|1844.54|1846.14|1844.64|1845.14|1843.64|0
1603082700000|2020-10-19 04:45:00|1846.03|1844.53|1845.99|1844.49|1846.05|1844.55|1845.52|1844.02|0
1603083000000|2020-10-19 04:50:00|1845.98|1844.48|1845.58|1844.08|1845.98|1844.48|1844.99|1843.49|0
1603083300000|2020-10-19 04:55:00|1845.59|1844.09|1846.08|1844.58|1846.08|1844.58|1845.56|1844.06|0
1603083600000|2020-10-19 05:00:00|1846.07|1844.57|1846.59|1845.09|1846.59|1845.09|1845.56|1844.06|0
1603083900000|2020-10-19 05:05:00|1846.58|1845.08|1847.09|1845.59|1847.09|1845.59|1846.58|1845.08|0
1603084200000|2020-10-19 05:10:00|1847.08|1845.58|1847.06|1845.56|1847.54|1846.04|1846.56|1845.06|0
1603084500000|2020-10-19 05:15:00|1847.05|1845.55|1846.59|1845.09|1847.05|1845.55|1846.55|1845.05|0
1603084800000|2020-10-19 05:20:00|1846.58|1845.08|1846.58|1845.08|1846.59|1845.09|1846.55|1845.05|0
1603085100000|2020-10-19 05:25:00|1846.56|1845.06|1848.87|1847.37|1850.19|1848.69|1846.55|1845.05|0
1603085400000|2020-10-19 05:30:00|1848.86|1847.36|1847.06|1845.56|1848.94|1847.44|1847.06|1845.56|0
1603085700000|2020-10-19 05:35:00|1847.07|1845.57|1846.06|1844.56|1847.07|1845.57|1846.05|1844.55|0
1603086000000|2020-10-19 05:40:00|1846.05|1844.55|1846.47|1844.97|1846.48|1844.98|1845.96|1844.46|0
1603086300000|2020-10-19 05:45:00|1846.46|1844.96|1846.43|1844.93|1846.92|1845.42|1846.43|1844.93|0
1603086600000|2020-10-19 05:50:00|1846.42|1844.92|1846.49|1844.99|1846.49|1844.99|1845.93|1844.43|0
1603086900000|2020-10-19 05:55:00|1846.5|1845|1846.53|1845.03|1847.48|1845.98|1846.49|1844.99|0
1603087200000|2020-10-19 06:00:00|1846.52|1845.02|1845.54|1844.04|1847.48|1845.98|1845.09|1843.59|0
1603087500000|2020-10-19 06:05:00|1845.53|1844.03|1845.63|1844.13|1847.05|1845.55|1845.53|1844.03|0
1603087800000|2020-10-19 06:10:00|1845.61|1844.11|1845.12|1843.62|1846.37|1844.87|1844.64|1843.14|0
1603088100000|2020-10-19 06:15:00|1845.05|1843.55|1845.64|1844.14|1845.64|1844.14|1844.66|1843.16|0
1603088400000|2020-10-19 06:20:00|1845.63|1844.13|1844.67|1843.17|1845.64|1844.14|1844.66|1843.16|0
1603088700000|2020-10-19 06:25:00|1844.81|1843.31|1844.64|1843.14|1845.16|1843.66|1844.2|1842.7|0
1603089000000|2020-10-19 06:30:00|1844.63|1843.13|1836.9|1835.5|1844.64|1843.14|1836.52|1835.12|86
1603089300000|2020-10-19 06:35:00|1837.02|1835.62|1835.9|1834.5|1837.02|1835.62|1835.77|1834.37|23
1603089600000|2020-10-19 06:40:00|1836.02|1834.62|1836.27|1834.87|1836.4|1835|1835.65|1834.25|11
1603089900000|2020-10-19 06:45:00|1836.15|1834.75|1838.52|1837.12|1838.9|1837.5|1836.15|1834.75|31
1603090200000|2020-10-19 06:50:00|1837.9|1836.5|1838.9|1837.5|1838.9|1837.5|1837.77|1836.37|13
1603090500000|2020-10-19 06:55:00|1838.95|1837.45|1839.68|1838.18|1840.3|1838.8|1838.95|1837.45|0
1603090800000|2020-10-19 07:00:00|1839.66|1838.16|1848.2|1847.7|1849.07|1848.57|1839.66|1838.16|2989
1603091100000|2020-10-19 07:05:00|1848.32|1847.82|1850.45|1849.95|1851.2|1850.7|1847.7|1847.2|3618
1603091400000|2020-10-19 07:10:00|1850.57|1850.07|1849.95|1849.45|1851.7|1851.2|1848.95|1848.45|1629
1603091700000|2020-10-19 07:15:00|1850.07|1849.57|1849.95|1849.45|1851.45|1850.95|1848.95|1848.45|1176
1603092000000|2020-10-19 07:20:00|1850.07|1849.57|1850.2|1849.7|1851.82|1851.32|1849.57|1849.07|1051
1603092300000|2020-10-19 07:25:00|1850.32|1849.82|1847.45|1846.95|1851.07|1850.57|1847.2|1846.7|879
1603092600000|2020-10-19 07:30:00|1847.32|1846.82|1846.07|1845.57|1848.7|1848.2|1846.07|1845.57|1049
1603092900000|2020-10-19 07:35:00|1845.95|1845.45|1847.57|1847.07|1847.57|1847.07|1845.82|1845.32|538
1603093200000|2020-10-19 07:40:00|1847.7|1847.2|1845.95|1845.45|1848.58|1848.08|1845.83|1845.33|674
1603093500000|2020-10-19 07:45:00|1845.83|1845.33|1846.58|1846.08|1847.58|1847.08|1845.58|1845.08|965
1603093800000|2020-10-19 07:50:00|1846.45|1845.95|1846.2|1845.7|1846.58|1846.08|1844.7|1844.2|1022
1603094100000|2020-10-19 07:55:00|1846.33|1845.83|1843.83|1843.33|1846.33|1845.83|1843.7|1843.2|740
1603094400000|2020-10-19 08:00:00|1843.7|1843.2|1845.45|1844.95|1845.58|1845.08|1843.58|1843.08|765
1603094700000|2020-10-19 08:05:00|1845.58|1845.08|1844.08|1843.58|1845.58|1845.08|1842.83|1842.33|953
1603095000000|2020-10-19 08:10:00|1843.95|1843.45|1845.08|1844.58|1845.08|1844.58|1843.58|1843.08|371
1603095300000|2020-10-19 08:15:00|1844.95|1844.45|1844.83|1844.33|1845.45|1844.95|1843.95|1843.45|439
1603095600000|2020-10-19 08:20:00|1844.58|1844.08|1846.58|1846.08|1846.58|1846.08|1844.58|1844.08|469
1603095900000|2020-10-19 08:25:00|1846.33|1845.83|1844.83|1844.33|1846.58|1846.08|1844.58|1844.08|368
1603096200000|2020-10-19 08:30:00|1844.7|1844.2|1845.33|1844.83|1845.58|1845.08|1843.83|1843.33|459
1603096500000|2020-10-19 08:35:00|1845.58|1845.08|1844.08|1843.58|1845.58|1845.08|1843.95|1843.45|239
1603096800000|2020-10-19 08:40:00|1843.95|1843.45|1843.83|1843.33|1844.58|1844.08|1843.7|1843.2|203
1603097100000|2020-10-19 08:45:00|1843.7|1843.2|1843.58|1843.08|1844.83|1844.33|1843.2|1842.7|218
1603097400000|2020-10-19 08:50:00|1843.45|1842.95|1842.33|1841.83|1843.58|1843.08|1842.08|1841.58|300
1603097700000|2020-10-19 08:55:00|1842.45|1841.95|1842.08|1841.58|1842.58|1842.08|1841.33|1840.83|344
1603098000000|2020-10-19 09:00:00|1841.95|1841.45|1841.08|1840.58|1842.33|1841.83|1841.08|1840.58|325
1603098300000|2020-10-19 09:05:00|1841.2|1840.7|1841.58|1841.08|1841.58|1841.08|1840.58|1840.08|412
1603098600000|2020-10-19 09:10:00|1841.45|1840.95|1840.58|1840.08|1841.58|1841.08|1840.33|1839.83|442
1603098900000|2020-10-19 09:15:00|1840.7|1840.2|1841.83|1841.33|1841.95|1841.45|1840.58|1840.08|340
1603099200000|2020-10-19 09:20:00|1841.95|1841.45|1842.58|1842.08|1842.83|1842.33|1841.58|1841.08|224
1603099500000|2020-10-19 09:25:00|1842.45|1841.95|1841.7|1841.2|1843.58|1843.08|1841.58|1841.08|206
1603099800000|2020-10-19 09:30:00|1841.58|1841.08|1841.58|1841.08|1842.45|1841.95|1841.33|1840.83|240
1603100100000|2020-10-19 09:35:00|1841.7|1841.2|1841.08|1840.58|1842.08|1841.58|1840.83|1840.33|217
1603100400000|2020-10-19 09:40:00|1841.2|1840.7|1841.08|1840.58|1841.33|1840.83|1840.58|1840.08|199
1603100700000|2020-10-19 09:45:00|1841.2|1840.7|1842.2|1841.7|1842.2|1841.7|1840.95|1840.45|178
1603101000000|2020-10-19 09:50:00|1842.33|1841.83|1841.7|1841.2|1842.33|1841.83|1841.08|1840.58|189
1603101300000|2020-10-19 09:55:00|1841.83|1841.33|1841.08|1840.58|1841.83|1841.33|1840.83|1840.33|80
1603101600000|2020-10-19 10:00:00|1840.83|1840.33|1839.83|1839.33|1840.95|1840.45|1839.83|1839.33|164
1603101900000|2020-10-19 10:05:00|1839.95|1839.45|1840.58|1840.08|1841.45|1840.95|1839.83|1839.33|161
1603102200000|2020-10-19 10:10:00|1840.45|1839.95|1838.58|1838.08|1840.58|1840.08|1838.08|1837.58|443
1603102500000|2020-10-19 10:15:00|1838.83|1838.33|1838.45|1837.95|1838.83|1838.33|1838.2|1837.7|332
1603102800000|2020-10-19 10:20:00|1838.58|1838.08|1838.33|1837.83|1838.83|1838.33|1837.95|1837.45|226
1603103100000|2020-10-19 10:25:00|1838.45|1837.95|1837.58|1837.08|1838.58|1838.08|1837.33|1836.83|500
1603103400000|2020-10-19 10:30:00|1837.45|1836.95|1837.83|1837.33|1837.83|1837.33|1836.83|1836.33|278
1603103700000|2020-10-19 10:35:00|1837.95|1837.45|1837.7|1837.2|1838.45|1837.95|1837.58|1837.08|294
1603104000000|2020-10-19 10:40:00|1837.83|1837.33|1838.33|1837.83|1838.58|1838.08|1837.58|1837.08|133
1603104300000|2020-10-19 10:45:00|1838.45|1837.95|1838.58|1838.08|1838.83|1838.33|1837.83|1837.33|198
1603104600000|2020-10-19 10:50:00|1838.45|1837.95|1839.08|1838.58|1839.33|1838.83|1838.45|1837.95|139
1603104900000|2020-10-19 10:55:00|1839.2|1838.7|1839.83|1839.33|1840.95|1840.45|1839.08|1838.58|393
1603105200000|2020-10-19 11:00:00|1839.7|1839.2|1838.83|1838.33|1839.83|1839.33|1838.45|1837.95|327
1603105500000|2020-10-19 11:05:00|1838.7|1838.2|1838.08|1837.58|1838.83|1838.33|1837.7|1837.2|342
1603105800000|2020-10-19 11:10:00|1837.83|1837.33|1837.2|1836.7|1838.08|1837.58|1836.83|1836.33|278
1603106100000|2020-10-19 11:15:00|1837.33|1836.83|1836.58|1836.08|1837.58|1837.08|1836.45|1835.95|284
1603106400000|2020-10-19 11:20:00|1836.45|1835.95|1836.08|1835.58|1836.45|1835.95|1835.58|1835.08|530
1603106700000|2020-10-19 11:25:00|1836.33|1835.83|1836.33|1835.83|1836.83|1836.33|1835.58|1835.08|197
1603107000000|2020-10-19 11:30:00|1836.45|1835.95|1837.83|1837.33|1837.83|1837.33|1836.08|1835.58|200
1603107300000|2020-10-19 11:35:00|1837.95|1837.45|1837.08|1836.58|1838.08|1837.58|1836.33|1835.83|169
1603107600000|2020-10-19 11:40:00|1836.83|1836.33|1837.33|1836.83|1837.33|1836.83|1836.58|1836.08|308
1603107900000|2020-10-19 11:45:00|1837.08|1836.58|1836.33|1835.83|1837.45|1836.95|1836.33|1835.83|180
1603108200000|2020-10-19 11:50:00|1836.45|1835.95|1836.33|1835.83|1836.83|1836.33|1836.08|1835.58|300
1603108500000|2020-10-19 11:55:00|1836.45|1835.95|1836.83|1836.33|1837.33|1836.83|1836.08|1835.58|460
1603108800000|2020-10-19 12:00:00|1836.7|1836.2|1835.7|1835.2|1837.08|1836.58|1835.58|1835.08|2462
1603109100000|2020-10-19 12:05:00|1835.83|1835.33|1836.33|1835.83|1836.83|1836.33|1834.2|1833.7|541
1603109400000|2020-10-19 12:10:00|1836.2|1835.7|1837.24|1836.74|1837.37|1836.87|1835.95|1835.45|271
1603109700000|2020-10-19 12:15:00|1837.12|1836.62|1837.42|1836.92|1837.55|1837.05|1836.55|1836.05|191
1603110000000|2020-10-19 12:20:00|1837.3|1836.8|1837.8|1837.3|1837.8|1837.3|1836.8|1836.3|179
1603110300000|2020-10-19 12:25:00|1837.67|1837.17|1836.3|1835.8|1837.8|1837.3|1836.05|1835.55|337
1603110600000|2020-10-19 12:30:00|1836.42|1835.92|1837.05|1836.55|1837.55|1837.05|1836.3|1835.8|281
1603110900000|2020-10-19 12:35:00|1836.92|1836.42|1837.05|1836.55|1837.3|1836.8|1836.55|1836.05|167
1603111200000|2020-10-19 12:40:00|1837.17|1836.67|1834.17|1833.67|1837.17|1836.67|1834.05|1833.55|516
1603111500000|2020-10-19 12:45:00|1834.3|1833.8|1835.3|1834.8|1835.8|1835.3|1833.55|1833.05|550
1603111800000|2020-10-19 12:50:00|1835.17|1834.67|1834.42|1833.92|1835.17|1834.67|1834.05|1833.55|331
1603112100000|2020-10-19 12:55:00|1834.3|1833.8|1835.05|1834.55|1835.05|1834.55|1833.3|1832.8|470
1603112400000|2020-10-19 13:00:00|1835.17|1834.67|1836.55|1836.05|1836.55|1836.05|1835.17|1834.67|362
1603112700000|2020-10-19 13:05:00|1836.42|1835.92|1836.67|1836.17|1836.92|1836.42|1836.05|1835.55|311
1603113000000|2020-10-19 13:10:00|1836.8|1836.3|1837.3|1836.8|1837.3|1836.8|1836.05|1835.55|382
1603113300000|2020-10-19 13:15:00|1837.17|1836.67|1838.42|1837.92|1838.92|1838.42|1836.8|1836.3|447
1603113600000|2020-10-19 13:20:00|1838.3|1837.8|1839.3|1838.8|1839.3|1838.8|1837.8|1837.3|343
1603113900000|2020-10-19 13:25:00|1839.42|1838.92|1838.8|1838.3|1839.55|1839.05|1838.55|1838.05|523
1603114200000|2020-10-19 13:30:00|1839.05|1838.55|1840.8|1840.3|1840.8|1840.3|1838.55|1838.05|1689
1603114500000|2020-10-19 13:35:00|1841.05|1840.55|1839.42|1838.92|1841.8|1841.3|1839.42|1838.92|1816
1603114800000|2020-10-19 13:40:00|1839.3|1838.8|1838.05|1837.55|1840.05|1839.55|1837.3|1836.8|1501
1603115100000|2020-10-19 13:45:00|1838.17|1837.67|1839.3|1838.8|1839.55|1839.05|1837.05|1836.55|902
1603115400000|2020-10-19 13:50:00|1839.17|1838.67|1839.92|1839.42|1841.05|1840.55|1838.55|1838.05|787
1603115700000|2020-10-19 13:55:00|1839.8|1839.3|1840.55|1840.05|1842.8|1842.3|1839.8|1839.3|1331
1603116000000|2020-10-19 14:00:00|1840.42|1839.92|1841.8|1841.3|1842.55|1842.05|1840.3|1839.8|1031
1603116300000|2020-10-19 14:05:00|1841.55|1841.05|1838.8|1838.3|1841.55|1841.05|1838.05|1837.55|1405
1603116600000|2020-10-19 14:10:00|1838.55|1838.05|1839.94|1839.44|1839.94|1839.44|1837.3|1836.8|1458
1603116900000|2020-10-19 14:15:00|1839.81|1839.31|1842.38|1841.88|1842.76|1842.26|1839.55|1839.05|918
1603117200000|2020-10-19 14:20:00|1842.26|1841.76|1841.38|1840.88|1842.51|1842.01|1841.26|1840.76|793
1603117500000|2020-10-19 14:25:00|1841.26|1840.76|1843.13|1842.63|1843.13|1842.63|1841.26|1840.76|899
1603117800000|2020-10-19 14:30:00|1843.26|1842.76|1843.51|1843.01|1843.76|1843.26|1842.26|1841.76|807
1603118100000|2020-10-19 14:35:00|1843.38|1842.88|1843.26|1842.76|1843.38|1842.88|1841.13|1840.63|904
1603118400000|2020-10-19 14:40:00|1843.38|1842.88|1842.63|1842.13|1844.01|1843.51|1842.51|1842.01|685
1603118700000|2020-10-19 14:45:00|1842.51|1842.01|1842.51|1842.01|1843.01|1842.51|1841.01|1840.51|739
1603119000000|2020-10-19 14:50:00|1842.63|1842.13|1843.26|1842.76|1843.88|1843.38|1842.01|1841.51|717
1603119300000|2020-10-19 14:55:00|1843.38|1842.88|1842.51|1842.01|1843.63|1843.13|1842.51|1842.01|1148
1603119600000|2020-10-19 15:00:00|1842.26|1841.76|1844.76|1844.26|1844.76|1844.26|1842.01|1841.51|1219
1603119900000|2020-10-19 15:05:00|1844.88|1844.38|1844.13|1843.63|1845.26|1844.76|1844.01|1843.51|1337
1603120200000|2020-10-19 15:10:00|1844.01|1843.51|1843.76|1843.26|1844.51|1844.01|1842.51|1842.01|1459
1603120500000|2020-10-19 15:15:00|1843.51|1843.01|1843.01|1842.51|1844.26|1843.76|1842.13|1841.63|1963
1603120800000|2020-10-19 15:20:00|1842.88|1842.38|1839.51|1838.01|1842.88|1842.38|1838.76|1837.99|1913
1603121100000|2020-10-19 15:25:00|1839.52|1838.02|1841.58|1840.08|1841.77|1840.27|1838.98|1837.48|490
1603121400000|2020-10-19 15:30:00|1841.27|1839.77|1840.96|1839.56|1842.83|1841.43|1840.58|1839.18|413
1603121700000|2020-10-19 15:35:00|1840.83|1839.43|1842.21|1840.81|1842.21|1840.81|1840.83|1839.43|613
1603122000000|2020-10-19 15:40:00|1842.33|1840.93|1842.21|1840.81|1842.46|1841.06|1841.96|1840.56|27
1603122300000|2020-10-19 15:45:00|1841.96|1840.56|1842.21|1840.81|1842.71|1841.31|1841.21|1839.81|118
1603122600000|2020-10-19 15:50:00|1842.08|1840.68|1841.33|1839.93|1842.21|1840.81|1841.21|1839.81|17
1603122900000|2020-10-19 15:55:00|1841.21|1839.81|1841.76|1840.26|1841.96|1840.56|1840.96|1839.56|14
1603123200000|2020-10-19 16:00:00|1841.74|1840.24|1842.29|1840.79|1842.9|1841.4|1840.65|1839.15|0
1603123500000|2020-10-19 16:05:00|1842.27|1840.77|1842.3|1840.8|1842.87|1841.37|1840.64|1839.14|0
1603123800000|2020-10-19 16:10:00|1842.32|1840.82|1841.24|1839.74|1842.87|1841.37|1841.17|1839.67|0
1603124100000|2020-10-19 16:15:00|1841.21|1839.71|1840.66|1839.16|1842.19|1840.69|1840.54|1839.04|0
1603124400000|2020-10-19 16:20:00|1840.67|1839.17|1840.65|1839.15|1841.23|1839.73|1839.6|1838.1|0
1603124700000|2020-10-19 16:25:00|1840.64|1839.14|1839.68|1838.18|1840.67|1839.17|1839.55|1838.05|0
1603125000000|2020-10-19 16:30:00|1839.66|1838.16|1839.73|1838.23|1840.24|1838.74|1839.17|1837.67|0
1603125300000|2020-10-19 16:35:00|1839.75|1838.25|1839.26|1837.76|1840.81|1839.31|1839.23|1837.73|0
1603125600000|2020-10-19 16:40:00|1839.25|1837.75|1840.82|1839.32|1840.88|1839.38|1839.25|1837.75|0
1603125900000|2020-10-19 16:45:00|1840.81|1839.31|1840.88|1839.38|1841.37|1839.87|1840.3|1838.8|0
1603126200000|2020-10-19 16:50:00|1840.89|1839.39|1840.3|1838.8|1841.41|1839.91|1839.86|1838.36|0
1603126500000|2020-10-19 16:55:00|1840.29|1838.79|1840.78|1839.28|1841.39|1839.89|1840.28|1838.78|0
1603126800000|2020-10-19 17:00:00|1840.79|1839.29|1839.06|1837.56|1841.37|1839.87|1839.06|1837.56|0
1603127100000|2020-10-19 17:05:00|1839.07|1837.57|1838.65|1837.15|1839.23|1837.73|1838.58|1837.08|0
1603127400000|2020-10-19 17:10:00|1838.8|1837.3|1839.5|1838|1839.5|1838|1838.8|1837.3|0
1603127700000|2020-10-19 17:15:00|1839.49|1837.99|1839.11|1837.61|1839.99|1838.49|1839.08|1837.58|0
1603128000000|2020-10-19 17:20:00|1839.1|1837.6|1839.1|1837.6|1840.14|1838.64|1839.03|1837.53|0
1603128300000|2020-10-19 17:25:00|1839.11|1837.61|1838.56|1837.06|1839.57|1838.07|1838.47|1836.97|0
1603128600000|2020-10-19 17:30:00|1838.58|1837.08|1836.95|1835.45|1839.08|1837.58|1836.42|1834.92|0
1603128900000|2020-10-19 17:35:00|1836.94|1835.44|1836.93|1835.43|1837.48|1835.98|1836.89|1835.39|0
1603129200000|2020-10-19 17:40:00|1836.92|1835.42|1836.94|1835.44|1836.98|1835.48|1835.85|1834.35|0
1603129500000|2020-10-19 17:45:00|1836.9|1835.4|1835.79|1834.29|1836.91|1835.41|1834.5|1833|0
1603129800000|2020-10-19 17:50:00|1835.78|1834.28|1835.28|1833.78|1836.3|1834.8|1834.71|1833.21|0
1603130100000|2020-10-19 17:55:00|1835.29|1833.79|1835.83|1834.33|1836.34|1834.84|1835.21|1833.71|0
1603130400000|2020-10-19 18:00:00|1835.82|1834.32|1834.63|1833.13|1835.86|1834.36|1834.15|1832.65|0
1603130700000|2020-10-19 18:05:00|1834.64|1833.14|1834.79|1833.29|1835.33|1833.83|1834.14|1832.64|0
1603131000000|2020-10-19 18:10:00|1834.78|1833.28|1836.2|1834.7|1836.24|1834.74|1834.26|1832.76|0
1603131300000|2020-10-19 18:15:00|1836.23|1834.73|1836.21|1834.71|1836.93|1835.43|1835.75|1834.25|0
1603131600000|2020-10-19 18:20:00|1836.22|1834.72|1836.77|1835.27|1837.32|1835.82|1835.67|1834.17|0
1603131900000|2020-10-19 18:25:00|1836.79|1835.29|1836.74|1835.24|1837.27|1835.77|1836.67|1835.17|0
1603132200000|2020-10-19 18:30:00|1836.73|1835.23|1833.39|1831.89|1836.74|1835.24|1833.3|1831.8|0
1603132500000|2020-10-19 18:35:00|1833.37|1831.87|1831.92|1830.42|1833.49|1831.99|1831.87|1830.37|0
1603132800000|2020-10-19 18:40:00|1831.93|1830.43|1830.36|1828.86|1832.46|1830.96|1830.35|1828.85|0
1603133100000|2020-10-19 18:45:00|1830.35|1828.85|1828.79|1827.29|1830.36|1828.86|1828.77|1827.27|0
1603133400000|2020-10-19 18:50:00|1828.8|1827.3|1830.77|1829.27|1830.77|1829.27|1828.28|1826.78|0
1603133700000|2020-10-19 18:55:00|1830.76|1829.26|1829.98|1828.48|1832.37|1830.87|1829.52|1828.02|0
1603134000000|2020-10-19 19:00:00|1830|1828.5|1827.67|1826.17|1830.05|1828.55|1826.72|1825.22|0
1603134300000|2020-10-19 19:05:00|1827.69|1826.19|1828.29|1826.79|1828.3|1826.8|1826.59|1825.09|0
1603134600000|2020-10-19 19:10:00|1828.3|1826.8|1829.99|1828.49|1830.56|1829.06|1827.17|1825.67|0
1603134900000|2020-10-19 19:15:00|1829.96|1828.46|1828.7|1827.2|1829.98|1828.48|1828.66|1827.16|0
1603135200000|2020-10-19 19:20:00|1828.66|1827.16|1828.02|1826.52|1829.29|1827.79|1828|1826.5|0
1603135500000|2020-10-19 19:25:00|1828|1826.5|1828.84|1827.34|1829.33|1827.83|1827.56|1826.06|0
1603135800000|2020-10-19 19:30:00|1828.8|1827.3|1829.03|1827.53|1830.1|1828.6|1828.8|1827.3|0
1603136100000|2020-10-19 19:35:00|1829|1827.5|1829.73|1828.23|1829.75|1828.25|1828.58|1827.08|0
1603136400000|2020-10-19 19:40:00|1829.68|1828.18|1828.15|1826.65|1829.77|1828.27|1828.05|1826.55|0
1603136700000|2020-10-19 19:45:00|1828.2|1826.7|1828.16|1826.66|1828.75|1827.25|1827.59|1826.09|0
1603137000000|2020-10-19 19:50:00|1828.07|1826.57|1825.41|1823.91|1828.1|1826.6|1825.36|1823.86|0
1603137300000|2020-10-19 19:55:00|1825.4|1823.9|1828.54|1827.04|1828.58|1827.08|1825.4|1823.9|0
1603137600000|2020-10-19 20:00:00|1828.6|1827.1|1829.54|1828.04|1831.27|1829.77|1828.6|1827.1|0
1603137900000|2020-10-19 20:05:00|1829.56|1828.06|1830.94|1829.44|1831.15|1829.65|1829.54|1828.04|0
1603138200000|2020-10-19 20:10:00|1830.96|1829.46|1830.35|1828.85|1831.15|1829.65|1829.97|1828.47|0
1603138500000|2020-10-19 20:15:00|1830.26|1828.76|1831.07|1829.57|1831.2|1829.7|1830.18|1828.68|0
1603138800000|2020-10-19 20:20:00|1831.03|1829.53|1830.9|1829.4|1831.07|1829.57|1830.77|1829.27|0
1603139100000|2020-10-19 20:25:00|1830.95|1829.45|1831.13|1829.63|1831.16|1829.66|1830.9|1829.4|0
1603139400000|2020-10-19 20:30:00|1831.04|1829.54|1833.29|1831.79|1833.86|1832.36|1831.04|1829.54|0
1603139700000|2020-10-19 20:35:00|1833.31|1831.81|1833.75|1832.25|1833.85|1832.35|1832.98|1831.48|0
1603140000000|2020-10-19 20:40:00|1833.77|1832.27|1833.69|1832.19|1833.89|1832.39|1833.17|1831.67|0
1603140300000|2020-10-19 20:45:00|1833.71|1832.21|1833.76|1832.26|1834.3|1832.8|1833.48|1831.98|0
1603140600000|2020-10-19 20:50:00|1833.78|1832.28|1834.48|1832.98|1834.69|1833.19|1833.78|1832.28|0
1603140900000|2020-10-19 20:55:00|1834.46|1832.96|1834.19|1832.69|1834.76|1833.26|1834|1832.5|0
1603141200000|2020-10-19 21:00:00|1834.15|1832.65|1833.84|1832.34|1834.15|1832.65|1833.72|1832.22|0
1603141500000|2020-10-19 21:05:00|1833.82|1832.32|1833.82|1832.32|1833.95|1832.45|1833.82|1832.32|0
1603141800000|2020-10-19 21:10:00|1833.74|1832.24|1833.57|1832.07|1833.91|1832.41|1833.27|1831.77|0
1603142100000|2020-10-19 21:15:00|1833.58|1832.08|1833.37|1831.87|1833.58|1832.08|1833.37|1831.87|0
1603142400000|2020-10-19 21:20:00|1833.41|1831.91|1833.37|1831.87|1833.41|1831.91|1833.28|1831.78|0
1603142700000|2020-10-19 21:25:00|1833.32|1831.82|1833.58|1832.08|1833.71|1832.21|1833.32|1831.82|0
1603143000000|2020-10-19 21:30:00|1833.54|1832.04|1833.57|1832.07|1833.57|1832.07|1833.48|1831.98|0
1603143300000|2020-10-19 21:35:00|1833.44|1831.94|1833.61|1832.11|1833.65|1832.15|1833.44|1831.94|0
1603143600000|2020-10-19 21:40:00|1833.63|1832.13|1833.59|1832.09|1833.63|1832.13|1833.46|1831.96|0
1603143900000|2020-10-19 21:45:00|1833.5|1832|1833.42|1831.92|1833.5|1832|1833.33|1831.83|0
1603144200000|2020-10-19 21:50:00|1833.4|1831.9|1833.48|1831.98|1833.61|1832.11|1833.4|1831.9|0
1603144500000|2020-10-19 21:55:00|1833.53|1832.03|1834.31|1832.81|1834.31|1832.81|1833.53|1832.03|0
1603144800000|2020-10-19 22:00:00|1834.52|1833.02|1834.85|1833.35|1835.75|1834.25|1834.14|1832.64|0
1603145100000|2020-10-19 22:05:00|1834.87|1833.37|1835.16|1833.66|1835.16|1833.66|1834.08|1832.58|0
1603145400000|2020-10-19 22:10:00|1835.17|1833.67|1837.05|1835.55|1837.8|1836.3|1835.06|1833.56|0
1603145700000|2020-10-19 22:15:00|1837.07|1835.57|1837.11|1835.61|1838.01|1836.51|1837.07|1835.57|0
1603146000000|2020-10-19 22:20:00|1837.13|1835.63|1836.09|1834.59|1837.32|1835.82|1836.09|1834.59|0
1603146300000|2020-10-19 22:25:00|1836.11|1834.61|1836.76|1835.26|1836.86|1835.36|1836.11|1834.61|0
1603146600000|2020-10-19 22:30:00|1836.78|1835.28|1836.53|1835.03|1836.86|1835.36|1836.28|1834.78|0
1603146900000|2020-10-19 22:35:00|1836.51|1835.01|1836.38|1834.88|1836.53|1835.03|1836.18|1834.68|0
1603147200000|2020-10-19 22:40:00|1836.4|1834.9|1836.5|1835|1836.6|1835.1|1836.15|1834.65|0
1603147500000|2020-10-19 22:45:00|1836.51|1835.01|1835.94|1834.44|1836.6|1835.1|1835.94|1834.44|0
1603147800000|2020-10-19 22:50:00|1835.96|1834.46|1836.15|1834.65|1836.35|1834.85|1835.96|1834.46|0
1603148100000|2020-10-19 22:55:00|1836.09|1834.59|1836.75|1835.25|1836.96|1835.46|1836.09|1834.59|0
1603148400000|2020-10-19 23:00:00|1836.73|1835.23|1837.08|1835.58|1837.19|1835.69|1836.65|1835.15|0
1603148700000|2020-10-19 23:05:00|1837.06|1835.56|1836.77|1835.27|1837.08|1835.58|1836.56|1835.06|0
1603149000000|2020-10-19 23:10:00|1836.76|1835.26|1836.56|1835.06|1836.76|1835.26|1836.46|1834.96|0
1603149300000|2020-10-19 23:15:00|1836.55|1835.05|1836.93|1835.43|1836.98|1835.48|1836.46|1834.96|0
1603149600000|2020-10-19 23:20:00|1836.92|1835.42|1836.87|1835.37|1836.93|1835.43|1836.56|1835.06|0
1603149900000|2020-10-19 23:25:00|1836.86|1835.36|1836.87|1835.37|1836.98|1835.48|1836.56|1835.06|0
1603150200000|2020-10-19 23:30:00|1836.88|1835.38|1835.78|1834.28|1836.98|1835.48|1835.61|1834.11|0
1603150500000|2020-10-19 23:35:00|1835.8|1834.3|1836.07|1834.57|1836.27|1834.77|1835.65|1834.15|0
1603150800000|2020-10-19 23:40:00|1836.08|1834.58|1836.58|1835.08|1836.58|1835.08|1836.08|1834.58|0
1603151100000|2020-10-19 23:45:00|1836.59|1835.09|1836.1|1834.6|1836.61|1835.11|1836.1|1834.6|0
1603151400000|2020-10-19 23:50:00|1836.07|1834.57|1836.07|1834.57|1836.58|1835.08|1836.07|1834.57|0
1603151700000|2020-10-19 23:55:00|1836.08|1834.58|1836.27|1834.77|1836.48|1834.98|1836.07|1834.57|0
1603152000000|2020-10-20 00:00:00|1836.26|1834.76|1837.03|1835.53|1837.83|1836.33|1836.17|1834.67|0
1603152300000|2020-10-20 00:05:00|1837.02|1835.52|1838.04|1836.54|1838.35|1836.85|1836.72|1835.22|0
1603152600000|2020-10-20 00:10:00|1838.06|1836.56|1836.61|1835.11|1838.2|1836.7|1836.61|1835.11|0
1603152900000|2020-10-20 00:15:00|1836.59|1835.09|1838.71|1837.21|1838.78|1837.28|1836.04|1834.54|0
1603153200000|2020-10-20 00:20:00|1838.7|1837.2|1838.42|1836.92|1839.52|1838.02|1838.42|1836.92|0
1603153500000|2020-10-20 00:25:00|1838.49|1836.99|1838.27|1836.77|1839.76|1838.26|1838.27|1836.77|0
1603153800000|2020-10-20 00:30:00|1838.26|1836.76|1838.75|1837.25|1839|1837.5|1838.26|1836.76|0
1603154100000|2020-10-20 00:35:00|1838.76|1837.26|1838.25|1836.75|1838.76|1837.26|1838.25|1836.75|0
1603154400000|2020-10-20 00:40:00|1838.26|1836.76|1838.76|1837.26|1838.78|1837.28|1837.77|1836.27|0
1603154700000|2020-10-20 00:45:00|1838.77|1837.27|1838.26|1836.76|1839.26|1837.76|1837.77|1836.27|0
1603155000000|2020-10-20 00:50:00|1838.24|1836.74|1837.81|1836.31|1838.27|1836.77|1837.74|1836.24|0
1603155300000|2020-10-20 00:55:00|1837.8|1836.3|1837.25|1835.75|1837.81|1836.31|1837.25|1835.75|0
1603155600000|2020-10-20 01:00:00|1837.26|1835.76|1836.21|1834.71|1837.26|1835.76|1835.7|1834.2|0
1603155900000|2020-10-20 01:05:00|1836.19|1834.69|1836.32|1834.82|1836.71|1835.21|1835.8|1834.3|0
1603156200000|2020-10-20 01:10:00|1836.3|1834.8|1836.35|1834.85|1836.36|1834.86|1835.31|1833.81|0
1603156500000|2020-10-20 01:15:00|1836.34|1834.84|1837.05|1835.55|1837.32|1835.82|1835.39|1833.89|0
1603156800000|2020-10-20 01:20:00|1837.08|1835.58|1836.84|1835.34|1837.37|1835.87|1836.35|1834.85|0
1603157100000|2020-10-20 01:25:00|1836.85|1835.35|1833.71|1832.21|1837.08|1835.58|1833.66|1832.16|0
1603157400000|2020-10-20 01:30:00|1833.72|1832.22|1832.51|1831.01|1834.18|1832.68|1830.99|1829.49|0
1603157700000|2020-10-20 01:35:00|1832.52|1831.02|1831.36|1829.86|1833.4|1831.9|1831.36|1829.86|0
1603158000000|2020-10-20 01:40:00|1831.38|1829.88|1832.91|1831.41|1832.91|1831.41|1831.38|1829.88|0
1603158300000|2020-10-20 01:45:00|1832.93|1831.43|1833.38|1831.88|1834.14|1832.64|1832.63|1831.13|0
1603158600000|2020-10-20 01:50:00|1833.39|1831.89|1833.4|1831.9|1833.89|1832.39|1832.64|1831.14|0
1603158900000|2020-10-20 01:55:00|1833.41|1831.91|1832.46|1830.96|1833.41|1831.91|1831.67|1830.17|0
1603159200000|2020-10-20 02:00:00|1832.45|1830.95|1832.53|1831.03|1832.55|1831.05|1831.51|1830.01|0
1603159500000|2020-10-20 02:05:00|1832.52|1831.02|1834.59|1833.09|1834.6|1833.1|1832.03|1830.53|0
1603159800000|2020-10-20 02:10:00|1834.6|1833.1|1834.58|1833.08|1834.64|1833.14|1834.12|1832.62|0
1603160100000|2020-10-20 02:15:00|1834.57|1833.07|1834.59|1833.09|1834.64|1833.14|1834.57|1833.07|0
1603160400000|2020-10-20 02:20:00|1834.58|1833.08|1834.35|1832.85|1834.62|1833.12|1834.05|1832.55|0
1603160700000|2020-10-20 02:25:00|1834.36|1832.86|1833.6|1832.1|1834.36|1832.86|1833.53|1832.03|0
1603161000000|2020-10-20 02:30:00|1833.57|1832.07|1832.79|1831.29|1833.57|1832.07|1832.01|1830.51|0
1603161300000|2020-10-20 02:35:00|1832.8|1831.3|1833.58|1832.08|1833.61|1832.11|1832.78|1831.28|0
1603161600000|2020-10-20 02:40:00|1833.59|1832.09|1833.72|1832.22|1833.84|1832.34|1833.06|1831.56|0
1603161900000|2020-10-20 02:45:00|1833.71|1832.21|1833.14|1831.64|1833.97|1832.47|1832.66|1831.16|0
1603162200000|2020-10-20 02:50:00|1833.15|1831.65|1832.12|1830.62|1833.65|1832.15|1831.57|1830.07|0
1603162500000|2020-10-20 02:55:00|1832.13|1830.63|1833.16|1831.66|1833.9|1832.4|1832.13|1830.63|0
1603162800000|2020-10-20 03:00:00|1833.15|1831.65|1833.81|1832.31|1834.3|1832.8|1832.67|1831.17|0
1603163100000|2020-10-20 03:05:00|1833.88|1832.38|1834.22|1832.72|1834.23|1832.73|1833.73|1832.23|0
1603163400000|2020-10-20 03:10:00|1834.21|1832.71|1834|1832.5|1834.29|1832.79|1833.73|1832.23|0
1603163700000|2020-10-20 03:15:00|1834.01|1832.51|1833.25|1831.75|1834.01|1832.51|1833.25|1831.75|0
1603164000000|2020-10-20 03:20:00|1833.22|1831.72|1833.2|1831.7|1834.22|1832.72|1832.92|1831.42|0
1603164300000|2020-10-20 03:25:00|1833.27|1831.77|1833.22|1831.72|1833.45|1831.95|1832.65|1831.15|0
1603164600000|2020-10-20 03:30:00|1833.24|1831.74|1834.82|1833.32|1835.33|1833.83|1833.21|1831.71|0
1603164900000|2020-10-20 03:35:00|1834.83|1833.33|1835.44|1833.94|1836.18|1834.68|1834.83|1833.33|0
1603165200000|2020-10-20 03:40:00|1835.43|1833.93|1835.37|1833.87|1835.89|1834.39|1834.93|1833.43|0
1603165500000|2020-10-20 03:45:00|1835.36|1833.86|1835.43|1833.93|1835.87|1834.37|1834.9|1833.4|0
1603165800000|2020-10-20 03:50:00|1835.44|1833.94|1835.33|1833.83|1835.44|1833.94|1834.84|1833.34|0
1603166100000|2020-10-20 03:55:00|1835.32|1833.82|1835.3|1833.8|1835.36|1833.86|1835.29|1833.79|0
1603166400000|2020-10-20 04:00:00|1835.29|1833.79|1835.22|1833.72|1835.3|1833.8|1834.73|1833.23|0
1603166700000|2020-10-20 04:05:00|1835.2|1833.7|1834.17|1832.67|1835.2|1833.7|1834.13|1832.63|0
1603167000000|2020-10-20 04:10:00|1834.42|1832.92|1834.17|1832.67|1834.65|1833.15|1833.61|1832.11|0
1603167300000|2020-10-20 04:15:00|1834.18|1832.68|1834.19|1832.69|1834.19|1832.69|1834.15|1832.65|0
1603167600000|2020-10-20 04:20:00|1834.2|1832.7|1834.46|1832.96|1834.74|1833.24|1834.17|1832.67|0
1603167900000|2020-10-20 04:25:00|1834.53|1833.03|1834.75|1833.25|1834.76|1833.26|1834.23|1832.73|0
1603168200000|2020-10-20 04:30:00|1834.74|1833.24|1832.73|1831.23|1834.74|1833.24|1832.69|1831.19|0
1603168500000|2020-10-20 04:35:00|1832.72|1831.22|1832.95|1831.45|1833.01|1831.51|1832.4|1830.9|0
1603168800000|2020-10-20 04:40:00|1832.94|1831.44|1832.69|1831.19|1832.96|1831.46|1832.42|1830.92|0
1603169100000|2020-10-20 04:45:00|1832.62|1831.12|1832.44|1830.94|1832.93|1831.43|1831.97|1830.47|0
1603169400000|2020-10-20 04:50:00|1832.43|1830.93|1832.38|1830.88|1832.47|1830.97|1832.37|1830.87|0
1603169700000|2020-10-20 04:55:00|1832.39|1830.89|1831.9|1830.4|1832.39|1830.89|1831.37|1829.87|0
1603170000000|2020-10-20 05:00:00|1831.89|1830.39|1831.98|1830.48|1831.98|1830.48|1831.37|1829.87|0
1603170300000|2020-10-20 05:05:00|1832.12|1830.62|1832.22|1830.72|1833.19|1831.69|1832.12|1830.62|0
1603170600000|2020-10-20 05:10:00|1832.29|1830.79|1832.68|1831.18|1833.19|1831.69|1832.2|1830.7|0
1603170900000|2020-10-20 05:15:00|1832.7|1831.2|1831.1|1829.6|1832.7|1831.2|1831.1|1829.6|0
1603171200000|2020-10-20 05:20:00|1831.08|1829.58|1830.97|1829.47|1832.05|1830.55|1830.97|1829.47|0
1603171500000|2020-10-20 05:25:00|1830.96|1829.46|1830.56|1829.06|1830.96|1829.46|1830.02|1828.52|0
1603171800000|2020-10-20 05:30:00|1830.55|1829.05|1830.88|1829.38|1831.11|1829.61|1830.02|1828.52|0
1603172100000|2020-10-20 05:35:00|1830.81|1829.31|1831.21|1829.71|1831.23|1829.73|1830.12|1828.62|0
1603172400000|2020-10-20 05:40:00|1831.2|1829.7|1833.23|1831.73|1833.35|1831.85|1831.2|1829.7|0
1603172700000|2020-10-20 05:45:00|1833.22|1831.72|1833.46|1831.96|1833.69|1832.19|1832.68|1831.18|0
1603173000000|2020-10-20 05:50:00|1833.53|1832.03|1833.89|1832.39|1834.41|1832.91|1833.22|1831.72|0
1603173300000|2020-10-20 05:55:00|1833.88|1832.38|1833.49|1831.99|1834.09|1832.59|1833.37|1831.87|0
1603173600000|2020-10-20 06:00:00|1833.5|1832|1832.09|1830.59|1833.92|1832.42|1831.95|1830.45|0
1603173900000|2020-10-20 06:05:00|1832.11|1830.61|1832.22|1830.72|1832.23|1830.73|1830.74|1829.24|0
1603174200000|2020-10-20 06:10:00|1832.23|1830.73|1833.15|1831.65|1833.67|1832.17|1832.23|1830.73|0
1603174500000|2020-10-20 06:15:00|1833.16|1831.66|1834.55|1833.05|1836.06|1834.56|1833.1|1831.6|0
1603174800000|2020-10-20 06:20:00|1834.56|1833.06|1836.4|1834.9|1836.4|1834.9|1834.43|1832.93|0
1603175100000|2020-10-20 06:25:00|1836.39|1834.89|1835.49|1833.99|1836.91|1835.41|1835.49|1833.99|0
1603175400000|2020-10-20 06:30:00|1835.5|1834|1838.08|1836.68|1838.96|1837.56|1835.5|1834|58
1603175700000|2020-10-20 06:35:00|1837.96|1836.56|1837.71|1836.31|1837.96|1836.56|1836.71|1835.31|29
1603176000000|2020-10-20 06:40:00|1837.83|1836.43|1839.08|1837.68|1839.08|1837.68|1837.21|1835.81|14
1603176300000|2020-10-20 06:45:00|1838.96|1837.56|1838.08|1836.68|1838.96|1837.56|1836.83|1835.43|16
1603176600000|2020-10-20 06:50:00|1837.83|1836.43|1838.21|1836.81|1838.21|1836.81|1837.58|1836.18|8
1603176900000|2020-10-20 06:55:00|1838.29|1836.79|1839.6|1838.1|1839.61|1838.11|1837.79|1836.29|0
1603177200000|2020-10-20 07:00:00|1839.46|1837.96|1840.63|1840.13|1846.38|1845.88|1838.38|1837.64|2301
1603177500000|2020-10-20 07:05:00|1840.76|1840.26|1842.76|1842.26|1844.01|1843.51|1839.26|1838.76|1820
1603177800000|2020-10-20 07:10:00|1842.63|1842.13|1840.51|1840.01|1842.76|1842.26|1840.26|1839.76|1827
1603178100000|2020-10-20 07:15:00|1840.76|1840.26|1839.26|1838.76|1842.26|1841.76|1838.76|1838.26|1486
1603178400000|2020-10-20 07:20:00|1839.13|1838.63|1838.51|1838.01|1839.76|1839.26|1837.26|1836.76|1648
1603178700000|2020-10-20 07:25:00|1838.63|1838.13|1838.63|1838.13|1840.26|1839.76|1837.38|1836.88|1312
1603179000000|2020-10-20 07:30:00|1838.76|1838.26|1837.63|1837.13|1840.01|1839.51|1837.51|1837.01|1384
1603179300000|2020-10-20 07:35:00|1837.51|1837.01|1837.76|1837.26|1838.63|1838.13|1836.51|1836.01|896
1603179600000|2020-10-20 07:40:00|1838|1837.5|1842.87|1842.37|1843.12|1842.62|1837.5|1837|971
1603179900000|2020-10-20 07:45:00|1842.75|1842.25|1844.25|1843.75|1845|1844.5|1842.25|1841.75|987
1603180200000|2020-10-20 07:50:00|1844.12|1843.62|1843.75|1843.25|1845.5|1845|1843.5|1843|921
1603180500000|2020-10-20 07:55:00|1843.62|1843.12|1842.5|1842|1843.75|1843.25|1842.5|1842|1052
1603180800000|2020-10-20 08:00:00|1842.62|1842.12|1843.37|1842.87|1844.5|1844|1841.87|1841.37|988
1603181100000|2020-10-20 08:05:00|1843.25|1842.75|1841.62|1841.12|1843.37|1842.87|1841.5|1841|528
1603181400000|2020-10-20 08:10:00|1841.75|1841.25|1843|1842.5|1844|1843.5|1841.5|1841|702
1603181700000|2020-10-20 08:15:00|1842.87|1842.37|1844|1843.5|1844.37|1843.87|1842.5|1842|558
1603182000000|2020-10-20 08:20:00|1844.12|1843.62|1845.5|1845|1846.5|1846|1844|1843.5|1255
1603182300000|2020-10-20 08:25:00|1845.62|1845.12|1845.25|1844.75|1845.75|1845.25|1844|1843.5|368
1603182600000|2020-10-20 08:30:00|1845.12|1844.62|1845|1844.5|1845.5|1845|1844.25|1843.75|422
1603182900000|2020-10-20 08:35:00|1845.12|1844.62|1845|1844.5|1845.75|1845.25|1844.75|1844.25|300
1603183200000|2020-10-20 08:40:00|1845.12|1844.62|1845.75|1845.25|1846.25|1845.75|1845|1844.5|341
1603183500000|2020-10-20 08:45:00|1845.87|1845.37|1845.37|1844.87|1846.25|1845.75|1844.75|1844.25|325
1603183800000|2020-10-20 08:50:00|1845.5|1845|1844.75|1844.25|1845.75|1845.25|1844.75|1844.25|366
1603184100000|2020-10-20 08:55:00|1844.87|1844.37|1845.5|1845|1845.62|1845.12|1844.5|1844|427
1603184400000|2020-10-20 09:00:00|1845.62|1845.12|1846|1845.5|1846.5|1846|1845.25|1844.75|392
1603184700000|2020-10-20 09:05:00|1845.87|1845.37|1845.75|1845.25|1846|1845.5|1845.25|1844.75|278
1603185000000|2020-10-20 09:10:00|1845.62|1845.12|1844.87|1844.37|1846.12|1845.62|1844.62|1844.12|366
1603185300000|2020-10-20 09:15:00|1845|1844.5|1846.25|1845.75|1846.87|1846.37|1845|1844.5|271
1603185600000|2020-10-20 09:20:00|1846.12|1845.62|1845|1844.5|1846.25|1845.75|1844.75|1844.25|266
1603185900000|2020-10-20 09:25:00|1845.12|1844.62|1844|1843.5|1845.12|1844.62|1843.5|1843|411
1603186200000|2020-10-20 09:30:00|1843.87|1843.37|1844|1843.5|1844.37|1843.87|1843.5|1843|253
1603186500000|2020-10-20 09:35:00|1843.87|1843.37|1843.5|1843|1844|1843.5|1843.25|1842.75|292
1603186800000|2020-10-20 09:40:00|1843.62|1843.12|1844.5|1844|1845|1844.5|1843.5|1843|234
1603187100000|2020-10-20 09:45:00|1844.37|1843.87|1844.25|1843.75|1845.5|1845|1844|1843.5|264
1603187400000|2020-10-20 09:50:00|1844.37|1843.87|1844.87|1844.37|1845|1844.5|1844|1843.5|296
1603187700000|2020-10-20 09:55:00|1844.75|1844.25|1844.25|1843.75|1845|1844.5|1843.87|1843.37|258
1603188000000|2020-10-20 10:00:00|1844.37|1843.87|1844.5|1844|1845.5|1845|1844.25|1843.75|442
1603188300000|2020-10-20 10:05:00|1844.37|1843.87|1845|1844.5|1845|1844.5|1844.25|1843.75|263
1603188600000|2020-10-20 10:10:00|1844.87|1844.37|1843.5|1843|1845|1844.5|1843.5|1843|248
1603188900000|2020-10-20 10:15:00|1843.62|1843.12|1843.5|1843|1844|1843.5|1843.25|1842.75|370
1603189200000|2020-10-20 10:20:00|1843.37|1842.87|1845|1844.5|1845.25|1844.75|1843.37|1842.87|249
1603189500000|2020-10-20 10:25:00|1845.12|1844.62|1847.75|1847.25|1847.87|1847.37|1845|1844.5|535
1603189800000|2020-10-20 10:30:00|1847.87|1847.37|1847.75|1847.25|1848.25|1847.75|1847.25|1846.75|379
1603190100000|2020-10-20 10:35:00|1848|1847.5|1848|1847.5|1848.5|1848|1847.5|1847|293
1603190400000|2020-10-20 10:40:00|1847.87|1847.37|1847.5|1847|1848.5|1848|1847.37|1846.87|260
1603190700000|2020-10-20 10:45:00|1847.75|1847.25|1847.87|1847.37|1849|1848.5|1847.75|1847.25|227
1603191000000|2020-10-20 10:50:00|1847.75|1847.25|1848.37|1847.87|1848.5|1848|1847.25|1846.75|156
1603191300000|2020-10-20 10:55:00|1848.5|1848|1848.62|1848.12|1848.75|1848.25|1848|1847.5|205
1603191600000|2020-10-20 11:00:00|1848.75|1848.25|1848.75|1848.25|1848.75|1848.25|1848|1847.5|245
1603191900000|2020-10-20 11:05:00|1848.5|1848|1849.75|1849.25|1849.75|1849.25|1848.5|1848|266
1603192200000|2020-10-20 11:10:00|1849.62|1849.12|1849.5|1849|1850|1849.5|1849|1848.5|302
1603192500000|2020-10-20 11:15:00|1849.62|1849.12|1849.25|1848.75|1849.62|1849.12|1848.62|1848.12|326
1603192800000|2020-10-20 11:20:00|1849.12|1848.62|1848.75|1848.25|1849.25|1848.75|1847.87|1847.37|184
1603193100000|2020-10-20 11:25:00|1848.62|1848.12|1847.37|1846.87|1848.62|1848.12|1847.25|1846.75|146
1603193400000|2020-10-20 11:30:00|1847.25|1846.75|1846.62|1846.12|1847.5|1847|1846.25|1845.75|290
1603193700000|2020-10-20 11:35:00|1846.5|1846|1846.75|1846.25|1847.25|1846.75|1846.25|1845.75|295
1603194000000|2020-10-20 11:40:00|1846.69|1846.19|1847.44|1846.94|1847.81|1847.31|1846.56|1846.06|161
1603194300000|2020-10-20 11:45:00|1847.31|1846.81|1846.31|1845.81|1847.44|1846.94|1846.19|1845.69|168
1603194600000|2020-10-20 11:50:00|1846.19|1845.69|1846.69|1846.19|1846.94|1846.44|1846.19|1845.69|169
1603194900000|2020-10-20 11:55:00|1846.81|1846.31|1847.69|1847.19|1847.69|1847.19|1846.69|1846.19|331
1603195200000|2020-10-20 12:00:00|1847.94|1847.44|1848.19|1847.69|1848.44|1847.94|1847.06|1846.56|543
1603195500000|2020-10-20 12:05:00|1848.31|1847.81|1847.69|1847.19|1848.94|1848.44|1847.56|1847.06|361
1603195800000|2020-10-20 12:10:00|1847.56|1847.06|1846.94|1846.44|1847.94|1847.44|1846.69|1846.19|889
1603196100000|2020-10-20 12:15:00|1847.06|1846.56|1844.56|1844.06|1847.19|1846.69|1844.56|1844.06|643
1603196400000|2020-10-20 12:20:00|1844.44|1843.94|1843.69|1843.19|1844.69|1844.19|1843.19|1842.69|533
1603196700000|2020-10-20 12:25:00|1843.56|1843.06|1844.44|1843.94|1844.69|1844.19|1842.44|1841.94|659
1603197000000|2020-10-20 12:30:00|1844.56|1844.06|1843.44|1842.94|1845.06|1844.56|1842.81|1842.31|318
1603197300000|2020-10-20 12:35:00|1843.31|1842.81|1844.44|1843.94|1844.69|1844.19|1843.06|1842.56|349
1603197600000|2020-10-20 12:40:00|1844.31|1843.81|1845.94|1845.44|1846.19|1845.69|1844.06|1843.56|233
1603197900000|2020-10-20 12:45:00|1845.81|1845.31|1847.19|1846.69|1847.44|1846.94|1845.69|1845.19|421
1603198200000|2020-10-20 12:50:00|1847.06|1846.56|1848.44|1847.94|1848.69|1848.19|1846.69|1846.19|707
1603198500000|2020-10-20 12:55:00|1848.31|1847.81|1847.69|1847.19|1848.94|1848.44|1847.44|1846.94|462
1603198800000|2020-10-20 13:00:00|1847.56|1847.06|1847.94|1847.44|1848.44|1847.94|1846.69|1846.19|1179
1603199100000|2020-10-20 13:05:00|1848.06|1847.56|1848.19|1847.69|1848.69|1848.19|1846.69|1846.19|627
1603199400000|2020-10-20 13:10:00|1848.06|1847.56|1847.94|1847.44|1848.69|1848.19|1847.69|1847.19|312
1603199700000|2020-10-20 13:15:00|1848.06|1847.56|1848.19|1847.69|1848.81|1848.31|1847.94|1847.44|268
1603200000000|2020-10-20 13:20:00|1848.31|1847.81|1847.44|1846.94|1848.69|1848.19|1847.19|1846.69|347
1603200300000|2020-10-20 13:25:00|1847.31|1846.81|1848.69|1848.19|1848.94|1848.44|1847.19|1846.69|467
1603200600000|2020-10-20 13:30:00|1848.56|1848.06|1847.44|1846.94|1849.19|1848.69|1846.69|1846.19|1774
1603200900000|2020-10-20 13:35:00|1847.56|1847.06|1847.19|1846.69|1848.44|1847.94|1845.69|1845.19|1171
1603201200000|2020-10-20 13:40:00|1847.44|1846.94|1852.44|1851.94|1852.44|1851.94|1847.19|1846.69|1269
1603201500000|2020-10-20 13:45:00|1852.56|1852.06|1853.31|1852.81|1853.69|1853.19|1852.44|1851.94|1301
1603201800000|2020-10-20 13:50:00|1853.44|1852.94|1852.19|1851.69|1853.69|1853.19|1851.31|1850.81|1789
1603202100000|2020-10-20 13:55:00|1852.06|1851.56|1854.69|1854.19|1854.81|1854.31|1852.06|1851.56|1407
1603202400000|2020-10-20 14:00:00|1854.56|1854.06|1851.69|1851.19|1855.31|1854.81|1851.69|1851.19|1823
1603202700000|2020-10-20 14:05:00|1851.81|1851.31|1851.44|1850.94|1852.31|1851.81|1850.94|1850.44|804
1603203000000|2020-10-20 14:10:00|1851.69|1851.19|1850.44|1849.94|1852.69|1852.19|1849.69|1849.19|676
1603203300000|2020-10-20 14:15:00|1850.31|1849.81|1848.56|1848.06|1851.19|1850.69|1848.44|1847.94|1196
1603203600000|2020-10-20 14:20:00|1848.44|1847.94|1848.31|1847.81|1849.44|1848.94|1847.94|1847.44|986
1603203900000|2020-10-20 14:25:00|1848.19|1847.69|1848.44|1847.94|1848.94|1848.44|1847.44|1846.94|1095
1603204200000|2020-10-20 14:30:00|1848.69|1848.19|1847.94|1847.44|1849.44|1848.94|1847.94|1847.44|652
1603204500000|2020-10-20 14:35:00|1848.06|1847.56|1847.94|1847.44|1848.94|1848.44|1847.69|1847.19|527
1603204800000|2020-10-20 14:40:00|1848.06|1847.56|1848.19|1847.69|1848.44|1847.94|1847.44|1846.94|735
1603205100000|2020-10-20 14:45:00|1848.31|1847.81|1846.44|1845.94|1848.94|1848.44|1845.69|1845.19|794
1603205400000|2020-10-20 14:50:00|1846.31|1845.81|1847.44|1846.94|1847.94|1847.44|1846.19|1845.69|721
1603205700000|2020-10-20 14:55:00|1847.56|1847.06|1846.19|1845.69|1847.69|1847.19|1846.19|1845.69|756
1603206000000|2020-10-20 15:00:00|1845.94|1845.44|1844.19|1843.69|1846.44|1845.94|1843.69|1843.19|1760
1603206300000|2020-10-20 15:05:00|1844.06|1843.56|1842.81|1842.31|1844.44|1843.94|1842.69|1842.19|1621
1603206600000|2020-10-20 15:10:00|1842.69|1842.19|1842.06|1841.56|1843.19|1842.69|1841.94|1841.44|1321
1603206900000|2020-10-20 15:15:00|1841.94|1841.44|1841.94|1841.44|1842.69|1842.19|1841.81|1841.31|1833
1603207200000|2020-10-20 15:20:00|1841.81|1841.31|1842.93|1841.43|1843.19|1842.69|1840.94|1840.44|2070
1603207500000|2020-10-20 15:25:00|1842.92|1841.42|1843.03|1841.53|1844.02|1842.52|1842.88|1841.38|545
1603207800000|2020-10-20 15:30:00|1843.35|1841.85|1841.89|1840.49|1843.76|1842.36|1841.64|1840.24|195
1603208100000|2020-10-20 15:35:00|1841.64|1840.24|1841.39|1839.99|1842.26|1840.86|1841.14|1839.74|170
1603208400000|2020-10-20 15:40:00|1841.51|1840.11|1841.76|1840.36|1841.89|1840.49|1841.51|1840.11|31
1603208700000|2020-10-20 15:45:00|1841.89|1840.49|1843.01|1841.61|1843.01|1841.61|1840.89|1839.49|47
1603209000000|2020-10-20 15:50:00|1843.14|1841.74|1843.51|1842.11|1843.64|1842.24|1842.89|1841.49|61
1603209300000|2020-10-20 15:55:00|1843.89|1842.49|1843.69|1842.19|1844.01|1842.61|1843.14|1841.74|26
1603209600000|2020-10-20 16:00:00|1843.68|1842.18|1844.27|1842.77|1844.3|1842.8|1843.64|1842.14|0
1603209900000|2020-10-20 16:05:00|1844.3|1842.8|1843.25|1841.75|1844.37|1842.87|1843.25|1841.75|0
1603210200000|2020-10-20 16:10:00|1843.27|1841.77|1843.33|1841.83|1843.76|1842.26|1842.84|1841.34|0
1603210500000|2020-10-20 16:15:00|1843.35|1841.85|1842.95|1841.45|1843.93|1842.43|1842.87|1841.37|0
1603210800000|2020-10-20 16:20:00|1842.96|1841.46|1842.96|1841.46|1843.44|1841.94|1842.43|1840.93|0
1603211100000|2020-10-20 16:25:00|1842.97|1841.47|1841.92|1840.42|1842.99|1841.49|1841.92|1840.42|0
1603211400000|2020-10-20 16:30:00|1841.93|1840.43|1847.34|1845.84|1847.39|1845.89|1841.88|1840.38|0
1603211700000|2020-10-20 16:35:00|1847.36|1845.86|1845.77|1844.27|1847.95|1846.45|1845.18|1843.68|0
1603212000000|2020-10-20 16:40:00|1845.78|1844.28|1846.82|1845.32|1847.37|1845.87|1845.78|1844.28|0
1603212300000|2020-10-20 16:45:00|1846.85|1845.35|1845.2|1843.7|1847.35|1845.85|1845.17|1843.67|0
1603212600000|2020-10-20 16:50:00|1845.21|1843.71|1845.03|1843.53|1845.7|1844.2|1844.51|1843.01|0
1603212900000|2020-10-20 16:55:00|1845.02|1843.52|1845.19|1843.69|1845.19|1843.69|1844.04|1842.54|0
1603213200000|2020-10-20 17:00:00|1845.2|1843.7|1845.7|1844.2|1845.8|1844.3|1845.13|1843.63|0
1603213500000|2020-10-20 17:05:00|1845.69|1844.19|1845.55|1844.05|1847.27|1845.77|1845.55|1844.05|0
1603213800000|2020-10-20 17:10:00|1845.56|1844.06|1847.22|1845.72|1847.32|1845.82|1845.53|1844.03|0
1603214100000|2020-10-20 17:15:00|1847.23|1845.73|1847.43|1845.93|1847.95|1846.45|1846.74|1845.24|0
1603214400000|2020-10-20 17:20:00|1847.41|1845.91|1849.48|1847.98|1849.5|1848|1847|1845.5|0
1603214700000|2020-10-20 17:25:00|1849.46|1847.96|1849.68|1848.18|1850.2|1848.7|1848.99|1847.49|0
1603215000000|2020-10-20 17:30:00|1849.71|1848.21|1849.68|1848.18|1850.23|1848.73|1849.39|1847.89|0
1603215300000|2020-10-20 17:35:00|1849.66|1848.16|1849.99|1848.49|1850.48|1848.98|1849.4|1847.9|0
1603215600000|2020-10-20 17:40:00|1849.98|1848.48|1849.54|1848.04|1850.55|1849.05|1849.52|1848.02|0
1603215900000|2020-10-20 17:45:00|1849.56|1848.06|1849.57|1848.07|1850.63|1849.13|1849.28|1847.78|0
1603216200000|2020-10-20 17:50:00|1849.55|1848.05|1848.4|1846.9|1849.55|1848.05|1848.4|1846.9|0
1603216500000|2020-10-20 17:55:00|1848.42|1846.92|1845.79|1844.29|1848.46|1846.96|1845.22|1843.72|0
1603216800000|2020-10-20 18:00:00|1845.81|1844.31|1846.88|1845.38|1847.43|1845.93|1845.81|1844.31|0
1603217100000|2020-10-20 18:05:00|1846.89|1845.39|1846.07|1844.57|1847.38|1845.88|1845.03|1843.53|0
1603217400000|2020-10-20 18:10:00|1846.08|1844.58|1846.76|1845.26|1847.21|1845.71|1846.01|1844.51|0
1603217700000|2020-10-20 18:15:00|1846.72|1845.22|1847.71|1846.21|1848|1846.5|1846.7|1845.2|0
1603218000000|2020-10-20 18:20:00|1847.7|1846.2|1846.58|1845.08|1847.75|1846.25|1846.03|1844.53|0
1603218300000|2020-10-20 18:25:00|1846.56|1845.06|1845.74|1844.24|1847.19|1845.69|1845.49|1843.99|0
1603218600000|2020-10-20 18:30:00|1845.67|1844.17|1846.12|1844.62|1846.63|1845.13|1845.52|1844.02|0
1603218900000|2020-10-20 18:35:00|1846.14|1844.64|1845.97|1844.47|1846.37|1844.87|1845.39|1843.89|0
1603219200000|2020-10-20 18:40:00|1845.98|1844.48|1846.02|1844.52|1846.61|1845.11|1845.19|1843.69|0
1603219500000|2020-10-20 18:45:00|1846.04|1844.54|1844.88|1843.38|1846.04|1844.54|1844.31|1842.81|0
1603219800000|2020-10-20 18:50:00|1844.85|1843.35|1844.31|1842.81|1844.87|1843.37|1844.24|1842.74|0
1603220100000|2020-10-20 18:55:00|1844.32|1842.82|1844.8|1843.3|1845.14|1843.64|1844.29|1842.79|0
1603220400000|2020-10-20 19:00:00|1844.82|1843.32|1845.45|1843.95|1845.49|1843.99|1844.3|1842.8|0
1603220700000|2020-10-20 19:05:00|1845.46|1843.96|1841.08|1839.58|1845.48|1843.98|1841.02|1839.52|0
1603221000000|2020-10-20 19:10:00|1841.09|1839.59|1840.16|1838.66|1841.32|1839.82|1838.88|1837.38|0
1603221300000|2020-10-20 19:15:00|1840.11|1838.61|1841.1|1839.6|1841.69|1840.19|1837.55|1836.05|0
1603221600000|2020-10-20 19:20:00|1841.12|1839.62|1842.27|1840.77|1842.31|1840.81|1839.98|1838.48|0
1603221900000|2020-10-20 19:25:00|1842.24|1840.74|1842.77|1841.27|1843.32|1841.82|1841.63|1840.13|0
1603222200000|2020-10-20 19:30:00|1842.78|1841.28|1842.11|1840.61|1842.81|1841.31|1841.27|1839.77|0
1603222500000|2020-10-20 19:35:00|1842.12|1840.62|1840.62|1839.12|1842.15|1840.65|1839.03|1837.53|0
1603222800000|2020-10-20 19:40:00|1840.65|1839.15|1844|1842.5|1844.56|1843.06|1840.63|1839.13|0
1603223100000|2020-10-20 19:45:00|1844.01|1842.51|1841.71|1840.21|1844.01|1842.51|1841.7|1840.2|0
1603223400000|2020-10-20 19:50:00|1841.64|1840.14|1842.07|1840.57|1843.18|1841.68|1840.5|1839|0
1603223700000|2020-10-20 19:55:00|1842.05|1840.55|1839.88|1838.38|1842.12|1840.62|1839.41|1837.91|0
1603224000000|2020-10-20 20:00:00|1839.84|1838.34|1838.28|1836.78|1839.84|1838.34|1836.42|1834.92|0
1603224300000|2020-10-20 20:05:00|1838.26|1836.76|1838.53|1837.03|1839.26|1837.76|1837.3|1835.8|0
1603224600000|2020-10-20 20:10:00|1838.54|1837.04|1838.46|1836.96|1840.8|1839.3|1838.33|1836.83|0
1603224900000|2020-10-20 20:15:00|1838.41|1836.91|1838.3|1836.8|1838.66|1837.16|1838.3|1836.8|0
1603225200000|2020-10-20 20:20:00|1838.34|1836.84|1838.38|1836.88|1838.42|1836.92|1838.21|1836.71|0
1603225500000|2020-10-20 20:25:00|1838.42|1836.92|1838.37|1836.87|1838.47|1836.97|1838.34|1836.84|0
1603225800000|2020-10-20 20:30:00|1838.42|1836.92|1838.17|1836.67|1840.24|1838.74|1836.68|1835.18|0
1603226100000|2020-10-20 20:35:00|1838.19|1836.69|1833.36|1831.86|1838.27|1836.77|1833.15|1831.65|0
1603226400000|2020-10-20 20:40:00|1833.38|1831.88|1835.66|1834.16|1835.66|1834.16|1833.09|1831.59|0
1603226700000|2020-10-20 20:45:00|1835.68|1834.18|1838.53|1837.03|1839.41|1837.91|1835.55|1834.05|0
1603227000000|2020-10-20 20:50:00|1838.51|1837.01|1838.59|1837.09|1839.51|1838.01|1838.42|1836.92|0
1603227300000|2020-10-20 20:55:00|1838.57|1837.07|1838.14|1836.64|1838.84|1837.34|1837.74|1836.24|0
1603227600000|2020-10-20 21:00:00|1838.18|1836.68|1838.23|1836.73|1838.58|1837.08|1838.15|1836.65|0
1603227900000|2020-10-20 21:05:00|1838.28|1836.78|1838.28|1836.78|1838.66|1837.16|1838.23|1836.73|0
1603228200000|2020-10-20 21:10:00|1838.36|1836.86|1838.36|1836.86|1838.45|1836.95|1838.32|1836.82|0
1603228500000|2020-10-20 21:15:00|1838.32|1836.82|1838.36|1836.86|1838.45|1836.95|1838.06|1836.56|0
1603228800000|2020-10-20 21:20:00|1838.4|1836.9|1838.62|1837.12|1838.83|1837.33|1838.4|1836.9|0
1603229100000|2020-10-20 21:25:00|1838.66|1837.16|1838.79|1837.29|1838.79|1837.29|1838.62|1837.12|0
1603229400000|2020-10-20 21:30:00|1838.87|1837.37|1838.84|1837.34|1838.96|1837.46|1838.7|1837.2|0
1603229700000|2020-10-20 21:35:00|1838.8|1837.3|1838.8|1837.3|1838.88|1837.38|1838.71|1837.21|0
1603230000000|2020-10-20 21:40:00|1838.76|1837.26|1838.97|1837.47|1839.01|1837.51|1838.76|1837.26|0
1603230300000|2020-10-20 21:45:00|1838.93|1837.43|1838.88|1837.38|1838.97|1837.47|1838.88|1837.38|0
1603230600000|2020-10-20 21:50:00|1838.97|1837.47|1839.35|1837.85|1839.35|1837.85|1838.88|1837.38|0
1603230900000|2020-10-20 21:55:00|1839.27|1837.77|1839.38|1837.88|1839.63|1838.13|1839.27|1837.77|0
1603231200000|2020-10-20 22:00:00|1840.02|1838.52|1842.83|1841.33|1843.45|1841.95|1840.02|1838.52|0
1603231500000|2020-10-20 22:05:00|1842.85|1841.35|1842.62|1841.12|1843.04|1841.54|1842.27|1840.77|0
1603231800000|2020-10-20 22:10:00|1842.64|1841.14|1843.14|1841.64|1843.25|1841.75|1842.64|1841.14|0
1603232100000|2020-10-20 22:15:00|1843.16|1841.66|1842.25|1840.75|1843.7|1842.2|1841.83|1840.33|0
1603232400000|2020-10-20 22:20:00|1842.26|1840.76|1841.83|1840.33|1842.6|1841.1|1841.47|1839.97|0
1603232700000|2020-10-20 22:25:00|1841.82|1840.32|1840.48|1838.98|1841.93|1840.43|1840.17|1838.67|0
1603233000000|2020-10-20 22:30:00|1840.5|1839|1840.6|1839.1|1841.24|1839.74|1840.37|1838.87|0
1603233300000|2020-10-20 22:35:00|1840.58|1839.08|1841.42|1839.92|1841.58|1840.08|1840.45|1838.95|0
1603233600000|2020-10-20 22:40:00|1841.41|1839.91|1841.57|1840.07|1841.67|1840.17|1840.9|1839.4|0
1603233900000|2020-10-20 22:45:00|1841.56|1840.06|1841.77|1840.27|1841.77|1840.27|1841.42|1839.92|0
1603234200000|2020-10-20 22:50:00|1841.76|1840.26|1839.81|1838.31|1841.76|1840.26|1839.04|1837.54|0
1603234500000|2020-10-20 22:55:00|1839.82|1838.32|1843.61|1842.11|1844.23|1842.73|1839.76|1838.26|0
1603234800000|2020-10-20 23:00:00|1843.62|1842.12|1845.15|1843.65|1845.9|1844.4|1842.83|1841.33|0
1603235100000|2020-10-20 23:05:00|1845.14|1843.64|1845.98|1844.48|1846.52|1845.02|1844.74|1843.24|0
1603235400000|2020-10-20 23:10:00|1845.99|1844.49|1845.72|1844.22|1846.49|1844.99|1845.51|1844.01|0
1603235700000|2020-10-20 23:15:00|1845.73|1844.23|1846.18|1844.68|1846.92|1845.42|1845.25|1843.75|0
1603236000000|2020-10-20 23:20:00|1846.16|1844.66|1845.56|1844.06|1846.16|1844.66|1845.35|1843.85|0
1603236300000|2020-10-20 23:25:00|1845.54|1844.04|1845.2|1843.7|1845.77|1844.27|1844.94|1843.44|0
1603236600000|2020-10-20 23:30:00|1845.18|1843.68|1845.18|1843.68|1845.2|1843.7|1844.56|1843.06|0
1603236900000|2020-10-20 23:35:00|1845.16|1843.66|1843.97|1842.47|1845.75|1844.25|1843.86|1842.36|0
1603237200000|2020-10-20 23:40:00|1843.98|1842.48|1844.63|1843.13|1844.74|1843.24|1843.97|1842.47|0
1603237500000|2020-10-20 23:45:00|1844.64|1843.14|1843.76|1842.26|1844.68|1843.18|1843.76|1842.26|0
1603237800000|2020-10-20 23:50:00|1843.77|1842.27|1844.22|1842.72|1844.32|1842.82|1843.55|1842.05|0
1603238100000|2020-10-20 23:55:00|1844.23|1842.73|1844.63|1843.13|1844.74|1843.24|1843.86|1842.36|0
1603238400000|2020-10-21 00:00:00|1844.65|1843.15|1844.63|1843.13|1844.84|1843.34|1844.22|1842.72|0
1603238700000|2020-10-21 00:05:00|1844.61|1843.11|1844.31|1842.81|1844.63|1843.13|1843.54|1842.04|0
1603239000000|2020-10-21 00:10:00|1844.32|1842.82|1844.62|1843.12|1845.08|1843.58|1844.15|1842.65|0
1603239300000|2020-10-21 00:15:00|1844.63|1843.13|1847.16|1845.66|1847.59|1846.09|1844|1842.5|0
1603239600000|2020-10-21 00:20:00|1847.17|1845.67|1848.42|1846.92|1848.54|1847.04|1847.17|1845.67|0
1603239900000|2020-10-21 00:25:00|1848.35|1846.85|1847.41|1845.91|1848.39|1846.89|1846.93|1845.43|0
1603240200000|2020-10-21 00:30:00|1847.42|1845.92|1847.21|1845.71|1847.47|1845.97|1846.47|1844.97|0
1603240500000|2020-10-21 00:35:00|1847.22|1845.72|1845.99|1844.49|1847.45|1845.95|1845.98|1844.48|0
1603240800000|2020-10-21 00:40:00|1846.01|1844.51|1846.02|1844.52|1846.04|1844.54|1845.49|1843.99|0
1603241100000|2020-10-21 00:45:00|1846.03|1844.53|1844.46|1842.96|1846.04|1844.54|1843.76|1842.26|0
1603241400000|2020-10-21 00:50:00|1844.48|1842.98|1844.55|1843.05|1845.01|1843.51|1844.46|1842.96|0
1603241700000|2020-10-21 00:55:00|1844.56|1843.06|1843.58|1842.08|1845.58|1844.08|1843.56|1842.06|0
1603242000000|2020-10-21 01:00:00|1843.72|1842.22|1843.57|1842.07|1844.81|1843.31|1843.54|1842.04|0
1603242300000|2020-10-21 01:05:00|1843.56|1842.06|1843.59|1842.09|1844.57|1843.07|1843.56|1842.06|0
1603242600000|2020-10-21 01:10:00|1843.6|1842.1|1844.08|1842.58|1844.55|1843.05|1843.57|1842.07|0
1603242900000|2020-10-21 01:15:00|1844.07|1842.57|1844.53|1843.03|1845.53|1844.03|1844.07|1842.57|0
1603243200000|2020-10-21 01:20:00|1844.54|1843.04|1844.03|1842.53|1845.02|1843.52|1843.98|1842.48|0
1603243500000|2020-10-21 01:25:00|1844.01|1842.51|1844.52|1843.02|1844.53|1843.03|1843.51|1842.01|0
1603243800000|2020-10-21 01:30:00|1844.53|1843.03|1842.99|1841.49|1844.78|1843.28|1841.75|1840.25|0
1603244100000|2020-10-21 01:35:00|1842.98|1841.48|1843.05|1841.55|1843.52|1842.02|1842.5|1841|0
1603244400000|2020-10-21 01:40:00|1843.03|1841.53|1844.45|1842.95|1844.95|1843.45|1843.03|1841.53|0
1603244700000|2020-10-21 01:45:00|1844.46|1842.96|1845.67|1844.17|1845.67|1844.17|1844.46|1842.96|0
1603245000000|2020-10-21 01:50:00|1845.74|1844.24|1845.37|1843.87|1846.39|1844.89|1845.37|1843.87|0
1603245300000|2020-10-21 01:55:00|1845.38|1843.88|1845.35|1843.85|1845.38|1843.88|1844.88|1843.38|0
1603245600000|2020-10-21 02:00:00|1845.36|1843.86|1846.84|1845.34|1846.85|1845.35|1845.35|1843.85|0
1603245900000|2020-10-21 02:05:00|1846.83|1845.33|1847.36|1845.86|1847.37|1845.87|1846.33|1844.83|0
1603246200000|2020-10-21 02:10:00|1847.34|1845.84|1847.41|1845.91|1848.42|1846.92|1846.87|1845.37|0
1603246500000|2020-10-21 02:15:00|1847.42|1845.92|1846.87|1845.37|1848.36|1846.86|1846.86|1845.36|0
1603246800000|2020-10-21 02:20:00|1846.86|1845.36|1847.38|1845.88|1847.38|1845.88|1846.37|1844.87|0
1603247100000|2020-10-21 02:25:00|1847.39|1845.89|1846.89|1845.39|1847.9|1846.4|1846.89|1845.39|0
1603247400000|2020-10-21 02:30:00|1846.9|1845.4|1846.39|1844.89|1847.36|1845.86|1846.38|1844.88|0
1603247700000|2020-10-21 02:35:00|1846.38|1844.88|1846.35|1844.85|1846.41|1844.91|1845.88|1844.38|0
1603248000000|2020-10-21 02:40:00|1846.34|1844.84|1847.32|1845.82|1848.34|1846.84|1846.34|1844.84|0
1603248300000|2020-10-21 02:45:00|1847.31|1845.81|1849.17|1847.67|1849.36|1847.86|1847.31|1845.81|0
1603248600000|2020-10-21 02:50:00|1849.18|1847.68|1849.69|1848.19|1849.71|1848.21|1848.67|1847.17|0
1603248900000|2020-10-21 02:55:00|1849.68|1848.18|1847.16|1845.66|1849.68|1848.18|1847.16|1845.66|0
1603249200000|2020-10-21 03:00:00|1847.23|1845.73|1847.82|1846.32|1847.89|1846.39|1847.17|1845.67|0
1603249500000|2020-10-21 03:05:00|1847.74|1846.24|1848.32|1846.82|1848.33|1846.83|1847.09|1845.59|0
1603249800000|2020-10-21 03:10:00|1848.33|1846.83|1847.96|1846.46|1848.84|1847.34|1847.73|1846.23|0
1603250100000|2020-10-21 03:15:00|1847.89|1846.39|1847.66|1846.16|1848.17|1846.67|1847.22|1845.72|0
1603250400000|2020-10-21 03:20:00|1847.67|1846.17|1848.17|1846.67|1848.43|1846.93|1847.19|1845.69|0
1603250700000|2020-10-21 03:25:00|1848.18|1846.68|1848.17|1846.67|1848.69|1847.19|1848.17|1846.67|0
1603251000000|2020-10-21 03:30:00|1848.19|1846.69|1847.73|1846.23|1848.45|1846.95|1847.72|1846.22|0
1603251300000|2020-10-21 03:35:00|1847.72|1846.22|1847.24|1845.74|1847.74|1846.24|1847.24|1845.74|0
1603251600000|2020-10-21 03:40:00|1847.25|1845.75|1847.77|1846.27|1848.26|1846.76|1847.24|1845.74|0
1603251900000|2020-10-21 03:45:00|1847.76|1846.26|1849.95|1848.45|1849.95|1848.45|1847.76|1846.26|0
1603252200000|2020-10-21 03:50:00|1849.93|1848.43|1848.76|1847.26|1849.93|1848.43|1848.75|1847.25|0
1603252500000|2020-10-21 03:55:00|1848.77|1847.27|1848.24|1846.74|1848.77|1847.27|1848.23|1846.73|0
1603252800000|2020-10-21 04:00:00|1848.23|1846.73|1848.27|1846.77|1848.74|1847.24|1848.23|1846.73|0
1603253100000|2020-10-21 04:05:00|1848.25|1846.75|1848.22|1846.72|1848.26|1846.76|1847.76|1846.26|0
1603253400000|2020-10-21 04:10:00|1848.23|1846.73|1848.22|1846.72|1848.26|1846.76|1848.19|1846.69|0
1603253700000|2020-10-21 04:15:00|1848.23|1846.73|1848.25|1846.75|1848.25|1846.75|1848.21|1846.71|0
1603254000000|2020-10-21 04:20:00|1848.26|1846.76|1848.73|1847.23|1848.74|1847.24|1848.22|1846.72|0
1603254300000|2020-10-21 04:25:00|1848.76|1847.26|1849.26|1847.76|1849.29|1847.79|1848.74|1847.24|0
1603254600000|2020-10-21 04:30:00|1849.25|1847.75|1849.6|1848.1|1849.73|1848.23|1849.21|1847.71|0
1603254900000|2020-10-21 04:35:00|1849.61|1848.11|1849.49|1847.99|1850.09|1848.59|1849.46|1847.96|0
1603255200000|2020-10-21 04:40:00|1849.48|1847.98|1849.45|1847.95|1849.96|1848.46|1849.45|1847.95|0
1603255500000|2020-10-21 04:45:00|1849.46|1847.96|1849.44|1847.94|1849.47|1847.97|1849.43|1847.93|0
1603255800000|2020-10-21 04:50:00|1849.43|1847.93|1849.43|1847.93|1849.44|1847.94|1849.37|1847.87|0
1603256100000|2020-10-21 04:55:00|1849.44|1847.94|1849.89|1848.39|1849.9|1848.4|1849.41|1847.91|0
1603256400000|2020-10-21 05:00:00|1849.9|1848.4|1849.6|1848.1|1850.52|1849.02|1849.59|1848.09|0
1603256700000|2020-10-21 05:05:00|1849.61|1848.11|1848.53|1847.03|1850.11|1848.61|1848.53|1847.03|0
1603257000000|2020-10-21 05:10:00|1848.52|1847.02|1849.01|1847.51|1849.01|1847.51|1848.5|1847|0
1603257300000|2020-10-21 05:15:00|1849.02|1847.52|1848.08|1846.58|1849.03|1847.53|1848.04|1846.54|0
1603257600000|2020-10-21 05:20:00|1848.07|1846.57|1847.52|1846.02|1848.11|1846.61|1847.44|1845.94|0
1603257900000|2020-10-21 05:25:00|1847.51|1846.01|1847.91|1846.41|1847.91|1846.41|1847.5|1846|0
1603258200000|2020-10-21 05:30:00|1847.9|1846.4|1847.88|1846.38|1848.39|1846.89|1847.83|1846.33|0
1603258500000|2020-10-21 05:35:00|1847.87|1846.37|1847.82|1846.32|1847.87|1846.37|1847.26|1845.76|0
1603258800000|2020-10-21 05:40:00|1847.83|1846.33|1848.86|1847.36|1848.88|1847.38|1847.82|1846.32|0
1603259100000|2020-10-21 05:45:00|1848.9|1847.4|1847.93|1846.43|1848.91|1847.41|1847.93|1846.43|0
1603259400000|2020-10-21 05:50:00|1847.91|1846.41|1848.03|1846.53|1848.03|1846.53|1847.43|1845.93|0
1603259700000|2020-10-21 05:55:00|1848.17|1846.67|1848.48|1846.98|1849|1847.5|1848.17|1846.67|0
1603260000000|2020-10-21 06:00:00|1848.49|1846.99|1845.94|1844.44|1848.49|1846.99|1845.4|1843.9|0
1603260300000|2020-10-21 06:05:00|1845.95|1844.45|1846.41|1844.91|1846.43|1844.93|1844.94|1843.44|0
1603260600000|2020-10-21 06:10:00|1846.4|1844.9|1849.26|1847.76|1849.27|1847.77|1845.95|1844.45|0
1603260900000|2020-10-21 06:15:00|1849.27|1847.77|1850.79|1849.29|1850.79|1849.29|1848.76|1847.26|0
1603261200000|2020-10-21 06:20:00|1850.8|1849.3|1850.75|1849.25|1850.82|1849.32|1849.79|1848.29|0
1603261500000|2020-10-21 06:25:00|1850.74|1849.24|1851.51|1850.01|1851.51|1850.01|1850.55|1849.05|0
1603261800000|2020-10-21 06:30:00|1851.5|1850|1858.1|1856.7|1859.98|1858.58|1851.48|1849.98|357
1603262100000|2020-10-21 06:35:00|1858.23|1856.83|1857.6|1856.2|1858.6|1857.2|1856.6|1855.2|75
1603262400000|2020-10-21 06:40:00|1857.73|1856.33|1860.6|1859.2|1860.73|1859.33|1857.73|1856.33|91
1603262700000|2020-10-21 06:45:00|1860.73|1859.33|1860.73|1859.33|1861.73|1860.33|1859.98|1858.58|130
1603263000000|2020-10-21 06:50:00|1860.6|1859.2|1860.6|1859.2|1861.1|1859.7|1859.98|1858.58|108
1603263300000|2020-10-21 06:55:00|1860.77|1859.27|1861.3|1859.8|1862.7|1861.2|1859.58|1858.08|0
1603263600000|2020-10-21 07:00:00|1861.16|1859.66|1847.65|1847.15|1861.16|1859.66|1846.53|1846.03|3807
1603263900000|2020-10-21 07:05:00|1847.53|1847.03|1844.53|1844.03|1848.28|1847.78|1844.53|1844.03|3090
1603264200000|2020-10-21 07:10:00|1844.4|1843.9|1841.53|1841.03|1844.53|1844.03|1838.53|1838.03|4658
1603264500000|2020-10-21 07:15:00|1841.4|1840.9|1838.15|1837.65|1841.4|1840.9|1837.28|1836.78|2779
1603264800000|2020-10-21 07:20:00|1838.28|1837.78|1838.78|1838.28|1840.53|1840.03|1837.03|1836.53|1583
1603265100000|2020-10-21 07:25:00|1838.9|1838.4|1840.28|1839.78|1840.65|1840.15|1837.03|1836.53|1579
1603265400000|2020-10-21 07:30:00|1840.53|1840.03|1840.53|1840.03|1841.03|1840.53|1837.28|1836.78|1607
1603265700000|2020-10-21 07:35:00|1840.65|1840.15|1838.15|1837.65|1841.03|1840.53|1837.53|1837.03|1003
1603266000000|2020-10-21 07:40:00|1838.03|1837.53|1836.03|1835.53|1838.28|1837.78|1834.4|1833.9|1689
1603266300000|2020-10-21 07:45:00|1835.9|1835.4|1832.53|1832.03|1835.9|1835.4|1830.78|1830.28|2021
1603266600000|2020-10-21 07:50:00|1832.4|1831.9|1832.03|1831.53|1832.53|1832.03|1830.03|1829.53|2135
1603266900000|2020-10-21 07:55:00|1832.28|1831.78|1831.9|1831.4|1833.9|1833.4|1831.65|1831.15|1090
1603267200000|2020-10-21 08:00:00|1832.03|1831.53|1827.7|1827.2|1832.15|1831.65|1827.7|1827.2|1781
1603267500000|2020-10-21 08:05:00|1827.58|1827.08|1821.3|1820.8|1827.58|1827.08|1821.17|1820.67|3629
1603267800000|2020-10-21 08:10:00|1821.05|1820.55|1821.55|1821.05|1823.8|1823.3|1820.8|1820.3|2767
1603268100000|2020-10-21 08:15:00|1821.67|1821.17|1819.3|1818.8|1821.92|1821.42|1818.92|1818.42|2135
1603268400000|2020-10-21 08:20:00|1819.42|1818.92|1816.05|1815.55|1820.42|1819.92|1815.42|1814.92|2959
1603268700000|2020-10-21 08:25:00|1816.3|1815.8|1818.8|1818.3|1819.3|1818.8|1815.8|1815.3|1611
1603269000000|2020-10-21 08:30:00|1818.92|1818.42|1820.67|1820.17|1820.67|1820.17|1818.3|1817.8|1706
1603269300000|2020-10-21 08:35:00|1820.55|1820.05|1821.8|1821.3|1822.17|1821.67|1819.67|1819.17|632
1603269600000|2020-10-21 08:40:00|1821.67|1821.17|1817.17|1816.67|1821.92|1821.42|1816.8|1816.3|1423
1603269900000|2020-10-21 08:45:00|1817.3|1816.8|1820.05|1819.55|1820.3|1819.8|1816.55|1816.05|1000
1603270200000|2020-10-21 08:50:00|1819.92|1819.42|1817.17|1816.67|1820.05|1819.55|1817.17|1816.67|711
1603270500000|2020-10-21 08:55:00|1817.05|1816.55|1816.8|1816.3|1817.8|1817.3|1816.3|1815.8|1069
1603270800000|2020-10-21 09:00:00|1816.67|1816.17|1819.3|1818.8|1820.05|1819.55|1815.55|1815.05|1108
1603271100000|2020-10-21 09:05:00|1819.17|1818.67|1819.05|1818.55|1819.55|1819.05|1818.05|1817.55|530
1603271400000|2020-10-21 09:10:00|1819.3|1818.8|1818.67|1818.17|1820.05|1819.55|1817.8|1817.3|724
1603271700000|2020-10-21 09:15:00|1818.55|1818.05|1822.05|1821.55|1822.05|1821.55|1817.8|1817.3|1148
1603272000000|2020-10-21 09:20:00|1821.8|1821.3|1824.3|1823.8|1824.42|1823.92|1821.17|1820.67|498
1603272300000|2020-10-21 09:25:00|1824.42|1823.92|1825.17|1824.67|1825.42|1824.92|1823.67|1823.17|395
1603272600000|2020-10-21 09:30:00|1825.05|1824.55|1824.05|1823.55|1826.05|1825.55|1824.05|1823.55|710
1603272900000|2020-10-21 09:35:00|1824.17|1823.67|1825.3|1824.8|1825.3|1824.8|1823.8|1823.3|705
1603273200000|2020-10-21 09:40:00|1825.42|1824.92|1827.67|1827.17|1828.3|1827.8|1825.42|1824.92|1065
1603273500000|2020-10-21 09:45:00|1827.8|1827.3|1827.55|1827.05|1828.8|1828.3|1827.3|1826.8|486
1603273800000|2020-10-21 09:50:00|1827.67|1827.17|1827.17|1826.67|1829.05|1828.55|1826.8|1826.3|814
1603274100000|2020-10-21 09:55:00|1827.05|1826.55|1828.05|1827.55|1828.05|1827.55|1826.05|1825.55|612
1603274400000|2020-10-21 10:00:00|1827.92|1827.42|1829.8|1829.3|1830.05|1829.55|1827.8|1827.3|512
1603274700000|2020-10-21 10:05:00|1829.55|1829.05|1826.55|1826.05|1829.55|1829.05|1826.3|1825.8|517
1603275000000|2020-10-21 10:10:00|1826.42|1825.92|1825.55|1825.05|1827.05|1826.55|1825.3|1824.8|897
1603275300000|2020-10-21 10:15:00|1825.42|1824.92|1825.55|1825.05|1826.92|1826.42|1825.3|1824.8|319
1603275600000|2020-10-21 10:20:00|1825.67|1825.17|1827.8|1827.3|1827.92|1827.42|1825.67|1825.17|260
1603275900000|2020-10-21 10:25:00|1827.55|1827.05|1828.55|1828.05|1828.55|1828.05|1827.05|1826.55|203
1603276200000|2020-10-21 10:30:00|1828.8|1828.3|1827.8|1827.3|1828.92|1828.42|1827.55|1827.05|238
1603276500000|2020-10-21 10:35:00|1827.92|1827.42|1828.92|1828.42|1829.17|1828.67|1827.05|1826.55|523
1603276800000|2020-10-21 10:40:00|1828.8|1828.3|1825.92|1825.42|1829.05|1828.55|1825.92|1825.42|148
1603277100000|2020-10-21 10:45:00|1825.8|1825.3|1827.8|1827.3|1827.8|1827.3|1825.3|1824.8|789
1603277400000|2020-10-21 10:50:00|1827.92|1827.42|1827.17|1826.67|1828.8|1828.3|1827.05|1826.55|430
1603277700000|2020-10-21 10:55:00|1827.3|1826.8|1826.3|1825.8|1828.05|1827.55|1826.17|1825.67|475
1603278000000|2020-10-21 11:00:00|1826.17|1825.67|1825.3|1824.8|1826.55|1826.05|1824.55|1824.05|546
1603278300000|2020-10-21 11:05:00|1825.42|1824.92|1824.3|1823.8|1826.3|1825.8|1824.05|1823.55|627
1603278600000|2020-10-21 11:10:00|1824.55|1824.05|1824.3|1823.8|1825.05|1824.55|1823.92|1823.42|507
1603278900000|2020-10-21 11:15:00|1824.17|1823.67|1825.05|1824.55|1825.05|1824.55|1823.17|1822.67|435
1603279200000|2020-10-21 11:20:00|1824.92|1824.42|1824.8|1824.3|1825.55|1825.05|1824.05|1823.55|290
1603279500000|2020-10-21 11:25:00|1824.55|1824.05|1824.42|1823.92|1824.8|1824.3|1823.3|1822.8|287
1603279800000|2020-10-21 11:30:00|1824.55|1824.05|1823.92|1823.42|1824.8|1824.3|1823.17|1822.67|339
1603280100000|2020-10-21 11:35:00|1824.05|1823.55|1824.67|1824.17|1825.05|1824.55|1823.55|1823.05|255
1603280400000|2020-10-21 11:40:00|1824.54|1824.04|1824.42|1823.92|1825.92|1825.42|1824.04|1823.54|311
1603280700000|2020-10-21 11:45:00|1824.29|1823.79|1825.67|1825.17|1825.67|1825.17|1823.92|1823.42|205
1603281000000|2020-10-21 11:50:00|1825.54|1825.04|1826.17|1825.67|1826.42|1825.92|1825.29|1824.79|217
1603281300000|2020-10-21 11:55:00|1826.04|1825.54|1824.92|1824.42|1826.67|1826.17|1824.67|1824.17|205
1603281600000|2020-10-21 12:00:00|1825.04|1824.54|1824.67|1824.17|1826.17|1825.67|1824.42|1823.92|382
1603281900000|2020-10-21 12:05:00|1824.54|1824.04|1825.67|1825.17|1825.79|1825.29|1823.79|1823.29|404
1603282200000|2020-10-21 12:10:00|1825.54|1825.04|1824.29|1823.79|1825.92|1825.42|1823.42|1822.92|447
1603282500000|2020-10-21 12:15:00|1824.17|1823.67|1826.42|1825.92|1826.42|1825.92|1824.17|1823.67|296
1603282800000|2020-10-21 12:20:00|1826.29|1825.79|1825.92|1825.42|1827.92|1827.42|1825.92|1825.42|397
1603283100000|2020-10-21 12:25:00|1826.04|1825.54|1827.29|1826.79|1827.67|1827.17|1825.79|1825.29|231
1603283400000|2020-10-21 12:30:00|1827.17|1826.67|1826.92|1826.42|1827.67|1827.17|1826.42|1825.92|203
1603283700000|2020-10-21 12:35:00|1826.79|1826.29|1828.54|1828.04|1829.04|1828.54|1826.17|1825.67|330
1603284000000|2020-10-21 12:40:00|1828.42|1827.92|1828.79|1828.29|1829.42|1828.92|1828.29|1827.79|170
1603284300000|2020-10-21 12:45:00|1828.67|1828.17|1827.42|1826.92|1829.17|1828.67|1827.42|1826.92|889
1603284600000|2020-10-21 12:50:00|1827.54|1827.04|1828.67|1828.17|1829.29|1828.79|1827.17|1826.67|213
1603284900000|2020-10-21 12:55:00|1828.54|1828.04|1828.04|1827.54|1828.92|1828.42|1826.92|1826.42|606
1603285200000|2020-10-21 13:00:00|1827.92|1827.42|1828.17|1827.67|1828.54|1828.04|1827.17|1826.67|249
1603285500000|2020-10-21 13:05:00|1828.04|1827.54|1828.42|1827.92|1829.17|1828.67|1827.92|1827.42|185
1603285800000|2020-10-21 13:10:00|1828.54|1828.04|1827.92|1827.42|1828.92|1828.42|1827.92|1827.42|179
1603286100000|2020-10-21 13:15:00|1828.17|1827.67|1828.92|1828.42|1829.17|1828.67|1827.79|1827.29|288
1603286400000|2020-10-21 13:20:00|1828.79|1828.29|1827.92|1827.42|1829.04|1828.54|1827.67|1827.17|216
1603286700000|2020-10-21 13:25:00|1827.79|1827.29|1827.79|1827.29|1828.67|1828.17|1827.17|1826.67|213
1603287000000|2020-10-21 13:30:00|1827.92|1827.42|1828.92|1828.42|1829.42|1828.92|1827.17|1826.67|506
1603287300000|2020-10-21 13:35:00|1829.17|1828.67|1830.04|1829.54|1830.42|1829.92|1829.17|1828.67|718
1603287600000|2020-10-21 13:40:00|1830.17|1829.67|1832.42|1831.92|1833.67|1833.17|1830.17|1829.67|1182
1603287900000|2020-10-21 13:45:00|1832.17|1831.67|1831.17|1830.67|1832.42|1831.92|1830.67|1830.17|958
1603288200000|2020-10-21 13:50:00|1831.29|1830.79|1832.17|1831.67|1832.67|1832.17|1830.67|1830.17|993
1603288500000|2020-10-21 13:55:00|1832.42|1831.92|1832.67|1832.17|1833.54|1833.04|1830.92|1830.42|1081
1603288800000|2020-10-21 14:00:00|1832.79|1832.29|1832.67|1832.17|1833.42|1832.92|1831.54|1831.04|755
1603289100000|2020-10-21 14:05:00|1832.92|1832.42|1832.42|1831.92|1833.17|1832.67|1831.17|1830.67|743
1603289400000|2020-10-21 14:10:00|1832.52|1832.02|1832.27|1831.77|1833.02|1832.52|1830.52|1830.02|632
1603289700000|2020-10-21 14:15:00|1832.14|1831.64|1831.77|1831.27|1832.52|1832.02|1830.27|1829.77|607
1603290000000|2020-10-21 14:20:00|1831.64|1831.14|1830.27|1829.77|1832.52|1832.02|1830.27|1829.77|552
1603290300000|2020-10-21 14:25:00|1830.14|1829.64|1830.52|1830.02|1831.77|1831.27|1829.77|1829.27|741
1603290600000|2020-10-21 14:30:00|1830.39|1829.89|1829.52|1829.02|1831.02|1830.52|1829.02|1828.52|632
1603290900000|2020-10-21 14:35:00|1829.64|1829.14|1831.77|1831.27|1831.77|1831.27|1829.27|1828.77|596
1603291200000|2020-10-21 14:40:00|1831.89|1831.39|1830.89|1830.39|1832.39|1831.89|1830.52|1830.02|542
1603291500000|2020-10-21 14:45:00|1831.02|1830.52|1828.02|1827.52|1831.02|1830.52|1827.77|1827.27|776
1603291800000|2020-10-21 14:50:00|1827.89|1827.39|1826.02|1825.52|1828.27|1827.77|1825.77|1825.27|691
1603292100000|2020-10-21 14:55:00|1826.14|1825.64|1825.27|1824.77|1827.27|1826.77|1825.02|1824.52|959
1603292400000|2020-10-21 15:00:00|1825.39|1824.89|1824.39|1823.89|1825.77|1825.27|1824.27|1823.77|714
1603292700000|2020-10-21 15:05:00|1824.52|1824.02|1822.52|1822.02|1824.52|1824.02|1822.52|1822.02|1241
1603293000000|2020-10-21 15:10:00|1822.39|1821.89|1821.27|1820.77|1822.39|1821.89|1820.02|1819.52|1346
1603293300000|2020-10-21 15:15:00|1821.14|1820.64|1821.77|1821.27|1822.02|1821.52|1819.77|1819.27|1293
1603293600000|2020-10-21 15:20:00|1821.64|1821.14|1821.68|1820.18|1822.03|1821.27|1819.52|1819.02|2470
1603293900000|2020-10-21 15:25:00|1820.45|1818.95|1820.19|1818.69|1821.05|1819.55|1818.62|1817.12|1141
1603294200000|2020-10-21 15:30:00|1820.18|1818.68|1817.79|1816.39|1820.21|1818.71|1817.17|1815.77|409
1603294500000|2020-10-21 15:35:00|1817.92|1816.52|1817.54|1816.14|1818.67|1817.27|1817.29|1815.89|112
1603294800000|2020-10-21 15:40:00|1817.67|1816.27|1817.92|1816.52|1817.92|1816.52|1817.42|1816.02|19
1603295100000|2020-10-21 15:45:00|1817.67|1816.27|1817.92|1816.52|1817.92|1816.52|1816.79|1815.39|127
1603295400000|2020-10-21 15:50:00|1818.04|1816.64|1818.04|1816.64|1818.54|1817.14|1817.79|1816.39|54
1603295700000|2020-10-21 15:55:00|1817.67|1816.27|1815.37|1813.87|1817.67|1816.27|1815.17|1813.77|9
1603296000000|2020-10-21 16:00:00|1815.38|1813.88|1816.83|1815.33|1817.36|1815.86|1815.33|1813.83|400
1603296300000|2020-10-21 16:05:00|1816.81|1815.31|1817.48|1815.98|1818.02|1816.52|1815.79|1814.29|0
1603296600000|2020-10-21 16:10:00|1817.47|1815.97|1817.55|1816.05|1817.6|1816.1|1815.76|1814.26|0
1603296900000|2020-10-21 16:15:00|1817.54|1816.04|1816.45|1814.95|1817.62|1816.12|1816.45|1814.95|0
1603297200000|2020-10-21 16:20:00|1816.44|1814.94|1821.5|1820|1823.56|1822.06|1815.96|1814.46|0
1603297500000|2020-10-21 16:25:00|1821.47|1819.97|1818.48|1816.98|1822.04|1820.54|1817.94|1816.44|0
1603297800000|2020-10-21 16:30:00|1818.47|1816.97|1815.65|1814.15|1819.02|1817.52|1815.07|1813.57|0
1603298100000|2020-10-21 16:35:00|1815.66|1814.16|1816.35|1814.85|1816.83|1815.33|1815.06|1813.56|0
1603298400000|2020-10-21 16:40:00|1816.33|1814.83|1816.74|1815.24|1816.89|1815.39|1815.67|1814.17|0
1603298700000|2020-10-21 16:45:00|1816.75|1815.25|1814.64|1813.14|1816.87|1815.37|1814.13|1812.63|0
1603299000000|2020-10-21 16:50:00|1814.66|1813.16|1814.69|1813.19|1815.97|1814.47|1814.14|1812.64|0
1603299300000|2020-10-21 16:55:00|1814.67|1813.17|1815.22|1813.72|1815.82|1814.32|1814.11|1812.61|0
1603299600000|2020-10-21 17:00:00|1815.21|1813.71|1816.46|1814.96|1816.49|1814.99|1814.68|1813.18|0
1603299900000|2020-10-21 17:05:00|1816.47|1814.97|1816.33|1814.83|1816.47|1814.97|1815.37|1813.87|0
1603300200000|2020-10-21 17:10:00|1816.32|1814.82|1816.9|1815.4|1816.95|1815.45|1815.77|1814.27|0
1603300500000|2020-10-21 17:15:00|1816.92|1815.42|1818.13|1816.63|1818.66|1817.16|1816.92|1815.42|0
1603300800000|2020-10-21 17:20:00|1818.12|1816.62|1818.12|1816.62|1818.17|1816.67|1817.07|1815.57|0
1603301100000|2020-10-21 17:25:00|1818.13|1816.63|1817.69|1816.19|1818.15|1816.65|1817.14|1815.64|0
1603301400000|2020-10-21 17:30:00|1817.7|1816.2|1818.25|1816.75|1818.29|1816.79|1817.66|1816.16|0
1603301700000|2020-10-21 17:35:00|1818.26|1816.76|1816.06|1814.56|1818.26|1816.76|1816.04|1814.54|0
1603302000000|2020-10-21 17:40:00|1816.07|1814.57|1816.66|1815.16|1816.75|1815.25|1816.07|1814.57|0
1603302300000|2020-10-21 17:45:00|1816.67|1815.17|1817.85|1816.35|1817.85|1816.35|1816.6|1815.1|0
1603302600000|2020-10-21 17:50:00|1817.86|1816.36|1818.23|1816.73|1819.38|1817.88|1817.86|1816.36|0
1603302900000|2020-10-21 17:55:00|1818.2|1816.7|1817.21|1815.71|1818.26|1816.76|1816.65|1815.15|0
1603303200000|2020-10-21 18:00:00|1817.24|1815.74|1818.05|1816.55|1818.89|1817.39|1816.64|1815.14|0
1603303500000|2020-10-21 18:05:00|1818.04|1816.54|1818.4|1816.9|1818.66|1817.16|1817.5|1816|0
1603303800000|2020-10-21 18:10:00|1818.39|1816.89|1819.71|1818.21|1819.8|1818.3|1818.09|1816.59|0
1603304100000|2020-10-21 18:15:00|1819.73|1818.23|1819.19|1817.69|1820.27|1818.77|1818.66|1817.16|0
1603304400000|2020-10-21 18:20:00|1819.21|1817.71|1819.22|1817.72|1819.69|1818.19|1818.08|1816.58|0
1603304700000|2020-10-21 18:25:00|1819.23|1817.73|1820.33|1818.83|1821.42|1819.92|1819.19|1817.69|0
1603305000000|2020-10-21 18:30:00|1820.36|1818.86|1820.97|1819.47|1821.49|1819.99|1819.79|1818.29|0
1603305300000|2020-10-21 18:35:00|1820.94|1819.44|1820.45|1818.95|1821.03|1819.53|1820.18|1818.68|0
1603305600000|2020-10-21 18:40:00|1820.44|1818.94|1821.95|1820.45|1822.01|1820.51|1820.44|1818.94|0
1603305900000|2020-10-21 18:45:00|1821.96|1820.46|1823.83|1822.33|1824.46|1822.96|1821.96|1820.46|0
1603306200000|2020-10-21 18:50:00|1823.81|1822.31|1823.18|1821.68|1823.83|1822.33|1823.12|1821.62|0
1603306500000|2020-10-21 18:55:00|1823.19|1821.69|1823.75|1822.25|1824.24|1822.74|1822.9|1821.4|0
1603306800000|2020-10-21 19:00:00|1823.76|1822.26|1822.07|1820.57|1824.27|1822.77|1822.04|1820.54|0
1603307100000|2020-10-21 19:05:00|1822.08|1820.58|1821.51|1820.01|1822.61|1821.11|1820.96|1819.46|0
1603307400000|2020-10-21 19:10:00|1821.5|1820|1821.44|1819.94|1821.55|1820.05|1820.89|1819.39|0
1603307700000|2020-10-21 19:15:00|1821.45|1819.95|1820.96|1819.46|1821.53|1820.03|1820.31|1818.81|0
1603308000000|2020-10-21 19:20:00|1820.95|1819.45|1822.03|1820.53|1822.52|1821.02|1820.93|1819.43|0
1603308300000|2020-10-21 19:25:00|1822.04|1820.54|1822.59|1821.09|1823.13|1821.63|1821.51|1820.01|0
1603308600000|2020-10-21 19:30:00|1822.58|1821.08|1820.05|1818.55|1823.15|1821.65|1819.91|1818.41|0
1603308900000|2020-10-21 19:35:00|1820.51|1819.01|1819.48|1817.98|1821.57|1820.07|1819.23|1817.73|0
1603309200000|2020-10-21 19:40:00|1819.46|1817.96|1817.47|1815.97|1820|1818.5|1817.47|1815.97|0
1603309500000|2020-10-21 19:45:00|1817.45|1815.95|1816.38|1814.88|1817.45|1815.95|1816.29|1814.79|0
1603309800000|2020-10-21 19:50:00|1816.31|1814.81|1817.19|1815.69|1817.72|1816.22|1815.86|1814.36|0
1603310100000|2020-10-21 19:55:00|1817.2|1815.7|1814.51|1813.01|1817.75|1816.25|1814.3|1812.8|0
1603310400000|2020-10-21 20:00:00|1814.47|1812.97|1817.07|1815.57|1817.07|1815.57|1814.3|1812.8|0
1603310700000|2020-10-21 20:05:00|1817.09|1815.59|1818.45|1816.95|1819.3|1817.8|1816.4|1814.9|0
1603311000000|2020-10-21 20:10:00|1818.46|1816.96|1817.2|1815.7|1818.87|1817.37|1816.17|1814.67|0
1603311300000|2020-10-21 20:15:00|1817.22|1815.72|1817.06|1815.56|1817.55|1816.05|1817.04|1815.54|0
1603311600000|2020-10-21 20:20:00|1817.1|1815.6|1817.18|1815.68|1817.18|1815.68|1816.93|1815.43|0
1603311900000|2020-10-21 20:25:00|1817.06|1815.56|1816.67|1815.17|1817.1|1815.6|1816.67|1815.17|0
1603312200000|2020-10-21 20:30:00|1816.65|1815.15|1817.63|1816.13|1817.73|1816.23|1816.43|1814.93|0
1603312500000|2020-10-21 20:35:00|1817.65|1816.15|1817.32|1815.82|1817.73|1816.23|1816.69|1815.19|0
1603312800000|2020-10-21 20:40:00|1817.3|1815.8|1816.45|1814.95|1817.3|1815.8|1816.35|1814.85|0
1603313100000|2020-10-21 20:45:00|1816.47|1814.97|1815.87|1814.37|1816.7|1815.2|1815.66|1814.16|0
1603313400000|2020-10-21 20:50:00|1815.85|1814.35|1815.77|1814.27|1816.49|1814.99|1815.67|1814.17|0
1603313700000|2020-10-21 20:55:00|1815.75|1814.25|1816.15|1814.65|1816.39|1814.89|1815.56|1814.06|0
1603314000000|2020-10-21 21:00:00|1816.2|1814.7|1816.11|1814.61|1816.24|1814.74|1816.11|1814.61|0
1603314300000|2020-10-21 21:05:00|1816.2|1814.7|1816.24|1814.74|1816.28|1814.78|1816.11|1814.61|0
1603314600000|2020-10-21 21:10:00|1816.28|1814.78|1816.41|1814.91|1816.41|1814.91|1816.28|1814.78|0
1603314900000|2020-10-21 21:15:00|1816.33|1814.83|1816.24|1814.74|1816.33|1814.83|1816.24|1814.74|0
1603315200000|2020-10-21 21:20:00|1816.54|1815.04|1816.24|1814.74|1816.54|1815.04|1816.24|1814.74|0
1603315500000|2020-10-21 21:25:00|1816.28|1814.78|1816.22|1814.72|1816.45|1814.95|1816.22|1814.72|0
1603315800000|2020-10-21 21:30:00|1816.3|1814.8|1815.49|1813.99|1816.35|1814.85|1815.15|1813.65|0
1603316100000|2020-10-21 21:35:00|1815.58|1814.08|1815.66|1814.16|1816.17|1814.67|1815.58|1814.08|0
1603316400000|2020-10-21 21:40:00|1815.75|1814.25|1815.75|1814.25|1815.83|1814.33|1815.49|1813.99|0
1603316700000|2020-10-21 21:45:00|1815.7|1814.2|1815.62|1814.12|1815.75|1814.25|1815.49|1813.99|0
1603317000000|2020-10-21 21:50:00|1815.66|1814.16|1815.83|1814.33|1815.83|1814.33|1815.66|1814.16|0
1603317300000|2020-10-21 21:55:00|1815.75|1814.25|1815.75|1814.25|1816|1814.5|1815.66|1814.16|0
1603317600000|2020-10-21 22:00:00|1815.64|1814.14|1815.12|1813.62|1816.04|1814.54|1814.8|1813.3|0
1603317900000|2020-10-21 22:05:00|1815.17|1813.67|1814.76|1813.26|1815.17|1813.67|1814.66|1813.16|0
1603318200000|2020-10-21 22:10:00|1814.82|1813.32|1815.19|1813.69|1815.19|1813.69|1814.82|1813.32|0
1603318500000|2020-10-21 22:15:00|1815.18|1813.68|1815.95|1814.45|1816.06|1814.56|1815.14|1813.64|0
1603318800000|2020-10-21 22:20:00|1815.99|1814.49|1816.15|1814.65|1816.82|1815.32|1815.95|1814.45|0
1603319100000|2020-10-21 22:25:00|1816.13|1814.63|1817.01|1815.51|1817.23|1815.73|1816.04|1814.54|0
1603319400000|2020-10-21 22:30:00|1817.05|1815.55|1816.8|1815.3|1817.22|1815.72|1816.55|1815.05|0
1603319700000|2020-10-21 22:35:00|1816.79|1815.29|1816.45|1814.95|1816.8|1815.3|1816.24|1814.74|0
1603320000000|2020-10-21 22:40:00|1816.44|1814.94|1817.12|1815.62|1817.22|1815.72|1816.34|1814.84|0
1603320300000|2020-10-21 22:45:00|1817.1|1815.6|1817.22|1815.72|1817.27|1815.77|1816.8|1815.3|0
1603320600000|2020-10-21 22:50:00|1817.2|1815.7|1815.93|1814.43|1817.32|1815.82|1815.93|1814.43|0
1603320900000|2020-10-21 22:55:00|1815.95|1814.45|1814.85|1813.35|1816.24|1814.74|1814.64|1813.14|0
1603321200000|2020-10-21 23:00:00|1814.9|1813.4|1815.1|1813.6|1815.51|1814.01|1814.52|1813.02|0
1603321500000|2020-10-21 23:05:00|1815.15|1813.65|1815.61|1814.11|1815.66|1814.16|1815.1|1813.6|0
1603321800000|2020-10-21 23:10:00|1815.59|1814.09|1816.44|1814.94|1816.44|1814.94|1815.5|1814|0
1603322100000|2020-10-21 23:15:00|1816.45|1814.95|1815.91|1814.41|1816.54|1815.04|1815.91|1814.41|0
1603322400000|2020-10-21 23:20:00|1815.87|1814.37|1813.9|1812.4|1815.92|1814.42|1812.92|1811.42|0
1603322700000|2020-10-21 23:25:00|1813.89|1812.39|1813.9|1812.4|1814.52|1813.02|1813.75|1812.25|0
1603323000000|2020-10-21 23:30:00|1813.92|1812.42|1813.59|1812.09|1814.47|1812.97|1813.39|1811.89|0
1603323300000|2020-10-21 23:35:00|1813.57|1812.07|1806.98|1805.48|1813.81|1812.31|1804.07|1802.57|0
1603323600000|2020-10-21 23:40:00|1807|1805.5|1807.71|1806.21|1809.51|1808.01|1806.83|1805.33|0
1603323900000|2020-10-21 23:45:00|1807.8|1806.3|1806.82|1805.32|1808.47|1806.97|1804.03|1802.53|0
1603324200000|2020-10-21 23:50:00|1806.81|1805.31|1807.99|1806.49|1808.56|1807.06|1806.39|1804.89|0
1603324500000|2020-10-21 23:55:00|1808|1806.5|1808.86|1807.36|1809.17|1807.67|1807.98|1806.48|0
1603324800000|2020-10-22 00:00:00|1808.84|1807.34|1809.8|1808.3|1810.47|1808.97|1808.09|1806.59|0
1603325100000|2020-10-22 00:05:00|1809.77|1808.27|1808.66|1807.16|1810|1808.5|1807.77|1806.27|0
1603325400000|2020-10-22 00:10:00|1808.67|1807.17|1806.37|1804.87|1808.97|1807.47|1805.32|1803.82|0
1603325700000|2020-10-22 00:15:00|1806.39|1804.89|1809.1|1807.6|1810.5|1809|1806.26|1804.76|0
1603326000000|2020-10-22 00:20:00|1809.11|1807.61|1809.16|1807.66|1809.69|1808.19|1809.1|1807.6|0
1603326300000|2020-10-22 00:25:00|1809.17|1807.67|1809.17|1807.67|1809.69|1808.19|1809.13|1807.63|0
1603326600000|2020-10-22 00:30:00|1809.15|1807.65|1809.62|1808.12|1810.18|1808.68|1808.08|1806.58|0
1603326900000|2020-10-22 00:35:00|1809.63|1808.13|1809.59|1808.09|1810.16|1808.66|1809.11|1807.61|0
1603327200000|2020-10-22 00:40:00|1809.6|1808.1|1810.05|1808.55|1810.57|1809.07|1809.58|1808.08|0
1603327500000|2020-10-22 00:45:00|1810.04|1808.54|1811.58|1810.08|1811.58|1810.08|1810.02|1808.52|0
1603327800000|2020-10-22 00:50:00|1811.59|1810.09|1811.58|1810.08|1812.08|1810.58|1811.1|1809.6|0
1603328100000|2020-10-22 00:55:00|1811.57|1810.07|1812.07|1810.57|1812.58|1811.08|1811.56|1810.06|0
1603328400000|2020-10-22 01:00:00|1812.08|1810.58|1812.07|1810.57|1812.53|1811.03|1811.56|1810.06|0
1603328700000|2020-10-22 01:05:00|1812.08|1810.58|1811.09|1809.59|1812.08|1810.58|1810.61|1809.11|0
1603329000000|2020-10-22 01:10:00|1811.08|1809.58|1812.07|1810.57|1812.1|1810.6|1811.08|1809.58|0
1603329300000|2020-10-22 01:15:00|1812.08|1810.58|1811.63|1810.13|1812.1|1810.6|1811.11|1809.61|0
1603329600000|2020-10-22 01:20:00|1811.64|1810.14|1811.45|1809.95|1812.22|1810.72|1811.22|1809.72|0
1603329900000|2020-10-22 01:25:00|1811.52|1810.02|1809.33|1807.83|1811.7|1810.2|1809.03|1807.53|0
1603330200000|2020-10-22 01:30:00|1809.41|1807.91|1810.62|1809.12|1811.64|1810.14|1809.07|1807.57|0
1603330500000|2020-10-22 01:35:00|1810.61|1809.11|1811.09|1809.59|1811.12|1809.62|1809.64|1808.14|0
1603330800000|2020-10-22 01:40:00|1811.08|1809.58|1810.59|1809.09|1811.1|1809.6|1809.59|1808.09|0
1603331100000|2020-10-22 01:45:00|1810.6|1809.1|1809.59|1808.09|1810.6|1809.1|1809.55|1808.05|0
1603331400000|2020-10-22 01:50:00|1809.58|1808.08|1810.59|1809.09|1811.12|1809.62|1809.58|1808.08|0
1603331700000|2020-10-22 01:55:00|1810.58|1809.08|1811.56|1810.06|1811.56|1810.06|1810.01|1808.51|0
1603332000000|2020-10-22 02:00:00|1811.57|1810.07|1810.03|1808.53|1811.57|1810.07|1810.01|1808.51|0
1603332300000|2020-10-22 02:05:00|1810.04|1808.54|1809.57|1808.07|1811.3|1809.8|1809.53|1808.03|0
1603332600000|2020-10-22 02:10:00|1809.56|1808.06|1810.06|1808.56|1810.07|1808.57|1809.55|1808.05|0
1603332900000|2020-10-22 02:15:00|1809.59|1808.09|1809.09|1807.59|1810.13|1808.63|1808.57|1807.07|0
1603333200000|2020-10-22 02:20:00|1809.06|1807.56|1808.52|1807.02|1809.61|1808.11|1807.75|1806.25|0
1603333500000|2020-10-22 02:25:00|1808.54|1807.04|1808.62|1807.12|1809.13|1807.63|1808.28|1806.78|0
1603333800000|2020-10-22 02:30:00|1808.61|1807.11|1808.69|1807.19|1809.15|1807.65|1808.05|1806.55|0
1603334100000|2020-10-22 02:35:00|1808.68|1807.18|1807.98|1806.48|1808.68|1807.18|1807.72|1806.22|0
1603334400000|2020-10-22 02:40:00|1808.05|1806.55|1809.3|1807.8|1809.3|1807.8|1807.69|1806.19|0
1603334700000|2020-10-22 02:45:00|1809.31|1807.81|1808.84|1807.34|1809.79|1808.29|1808.55|1807.05|0
1603335000000|2020-10-22 02:50:00|1808.85|1807.35|1808.81|1807.31|1808.85|1807.35|1808.32|1806.82|0
1603335300000|2020-10-22 02:55:00|1808.8|1807.3|1808.8|1807.3|1809.29|1807.79|1808.27|1806.77|0
1603335600000|2020-10-22 03:00:00|1808.81|1807.31|1809.33|1807.83|1810.31|1808.81|1808.81|1807.31|0
1603335900000|2020-10-22 03:05:00|1809.31|1807.81|1809.31|1807.81|1809.55|1808.05|1808.8|1807.3|0
1603336200000|2020-10-22 03:10:00|1809.3|1807.8|1809.33|1807.83|1809.78|1808.28|1808.51|1807.01|0
1603336500000|2020-10-22 03:15:00|1809.36|1807.86|1809.86|1808.36|1810.38|1808.88|1809.36|1807.86|0
1603336800000|2020-10-22 03:20:00|1809.85|1808.35|1808.75|1807.25|1809.85|1808.35|1808.33|1806.83|0
1603337100000|2020-10-22 03:25:00|1808.74|1807.24|1807.75|1806.25|1808.75|1807.25|1807.74|1806.24|0
1603337400000|2020-10-22 03:30:00|1807.74|1806.24|1808.23|1806.73|1808.26|1806.76|1807.73|1806.23|0
1603337700000|2020-10-22 03:35:00|1808.25|1806.75|1808.23|1806.73|1808.26|1806.76|1808.23|1806.73|0
1603338000000|2020-10-22 03:40:00|1808.24|1806.74|1809.24|1807.74|1809.26|1807.76|1808.24|1806.74|0
1603338300000|2020-10-22 03:45:00|1809.25|1807.75|1808.72|1807.22|1809.28|1807.78|1808.71|1807.21|0
1603338600000|2020-10-22 03:50:00|1808.73|1807.23|1808.25|1806.75|1809|1807.5|1808.2|1806.7|0
1603338900000|2020-10-22 03:55:00|1808.23|1806.73|1807.19|1805.69|1808.24|1806.74|1806.71|1805.21|0
1603339200000|2020-10-22 04:00:00|1807.18|1805.68|1807.25|1805.75|1807.27|1805.77|1806.7|1805.2|0
1603339500000|2020-10-22 04:05:00|1807.22|1805.72|1807.77|1806.27|1807.77|1806.27|1806.73|1805.23|0
1603339800000|2020-10-22 04:10:00|1807.76|1806.26|1808.77|1807.27|1808.81|1807.31|1807.74|1806.24|0
1603340100000|2020-10-22 04:15:00|1808.84|1807.34|1809.6|1808.1|1809.62|1808.12|1808.84|1807.34|0
1603340400000|2020-10-22 04:20:00|1809.65|1808.15|1809.97|1808.47|1809.97|1808.47|1809.06|1807.56|0
1603340700000|2020-10-22 04:25:00|1809.98|1808.48|1809.67|1808.17|1810.09|1808.59|1809.42|1807.92|0
1603341000000|2020-10-22 04:30:00|1809.74|1808.24|1808.92|1807.42|1809.9|1808.4|1808.9|1807.4|0
1603341300000|2020-10-22 04:35:00|1808.91|1807.41|1808.93|1807.43|1808.94|1807.44|1808.91|1807.41|0
1603341600000|2020-10-22 04:40:00|1808.94|1807.44|1809.47|1807.97|1809.47|1807.97|1808.92|1807.42|0
1603341900000|2020-10-22 04:45:00|1809.49|1807.99|1809.94|1808.44|1809.95|1808.45|1809.44|1807.94|0
1603342200000|2020-10-22 04:50:00|1809.92|1808.42|1808.98|1807.48|1809.92|1808.42|1808.95|1807.45|0
1603342500000|2020-10-22 04:55:00|1808.97|1807.47|1808.26|1806.76|1808.98|1807.48|1808.23|1806.73|0
1603342800000|2020-10-22 05:00:00|1808.24|1806.74|1808.99|1807.49|1809|1807.5|1807.3|1805.8|0
1603343100000|2020-10-22 05:05:00|1809|1807.5|1810.72|1809.22|1810.98|1809.48|1808.91|1807.41|0
1603343400000|2020-10-22 05:10:00|1810.65|1809.15|1811.29|1809.79|1811.56|1810.06|1810.48|1808.98|0
1603343700000|2020-10-22 05:15:00|1811.36|1809.86|1811.34|1809.84|1811.58|1810.08|1810.79|1809.29|0
1603344000000|2020-10-22 05:20:00|1811.33|1809.83|1810.89|1809.39|1811.38|1809.88|1810.87|1809.37|0
1603344300000|2020-10-22 05:25:00|1810.9|1809.4|1813.4|1811.9|1813.43|1811.93|1810.9|1809.4|0
1603344600000|2020-10-22 05:30:00|1813.39|1811.89|1811.79|1810.29|1813.63|1812.13|1811.49|1809.99|0
1603344900000|2020-10-22 05:35:00|1811.95|1810.45|1811.46|1809.96|1811.97|1810.47|1810.96|1809.46|0
1603345200000|2020-10-22 05:40:00|1811.47|1809.97|1811.92|1810.42|1812.43|1810.93|1810.97|1809.47|0
1603345500000|2020-10-22 05:45:00|1811.94|1810.44|1810.46|1808.96|1812.4|1810.9|1810.45|1808.95|0
1603345800000|2020-10-22 05:50:00|1810.45|1808.95|1808.88|1807.38|1810.93|1809.43|1808.85|1807.35|0
1603346100000|2020-10-22 05:55:00|1808.87|1807.37|1809.43|1807.93|1809.43|1807.93|1808.41|1806.91|0
1603346400000|2020-10-22 06:00:00|1809.45|1807.95|1812.07|1810.57|1813.04|1811.54|1809.45|1807.95|0
1603346700000|2020-10-22 06:05:00|1812.09|1810.59|1812.16|1810.66|1812.66|1811.16|1811.58|1810.08|0
1603347000000|2020-10-22 06:10:00|1812.17|1810.67|1812.37|1810.87|1813.17|1811.67|1812.14|1810.64|0
1603347300000|2020-10-22 06:15:00|1812.45|1810.95|1813.59|1812.09|1814.11|1812.61|1812.14|1810.64|0
1603347600000|2020-10-22 06:20:00|1813.44|1811.94|1813.03|1811.53|1813.61|1812.11|1812.6|1811.1|0
1603347900000|2020-10-22 06:25:00|1813.02|1811.52|1810.59|1809.09|1813.02|1811.52|1810.59|1809.09|0
1603348200000|2020-10-22 06:30:00|1810.74|1809.24|1812.04|1810.64|1813.29|1811.89|1810.42|1809.02|75
1603348500000|2020-10-22 06:35:00|1811.92|1810.52|1811.04|1809.64|1811.92|1810.52|1810.54|1809.14|36
1603348800000|2020-10-22 06:40:00|1810.92|1809.52|1812.92|1811.52|1812.92|1811.52|1810.79|1809.39|14
1603349100000|2020-10-22 06:45:00|1812.79|1811.39|1812.17|1810.77|1812.92|1811.52|1811.92|1810.52|28
1603349400000|2020-10-22 06:50:00|1812.04|1810.64|1811.67|1810.27|1812.04|1810.64|1810.92|1809.52|35
1603349700000|2020-10-22 06:55:00|1811.69|1810.19|1814.23|1812.73|1814.29|1812.79|1811.6|1810.1|0
1603350000000|2020-10-22 07:00:00|1814.22|1812.72|1803.09|1802.59|1814.22|1812.72|1764.84|1764.34|2979
1603350300000|2020-10-22 07:05:00|1803.22|1802.72|1799.72|1799.22|1804.47|1803.97|1799.47|1798.97|5115
1603350600000|2020-10-22 07:10:00|1799.59|1799.09|1795.47|1794.97|1799.72|1799.22|1793.22|1792.72|4710
1603350900000|2020-10-22 07:15:00|1795.34|1794.84|1794.97|1794.47|1798.22|1797.72|1794.47|1793.97|2672
1603351200000|2020-10-22 07:20:00|1794.72|1794.22|1795.97|1795.47|1797.22|1796.72|1791.72|1791.22|2214
1603351500000|2020-10-22 07:25:00|1796.09|1795.59|1799.22|1798.72|1799.22|1798.72|1794.72|1794.22|2165
1603351800000|2020-10-22 07:30:00|1799.34|1798.84|1799.72|1799.22|1799.72|1799.22|1795.97|1795.47|1932
1603352100000|2020-10-22 07:35:00|1799.59|1799.09|1801.72|1801.22|1802.59|1802.09|1799.34|1798.84|1315
1603352400000|2020-10-22 07:40:00|1801.58|1801.08|1797.58|1797.08|1801.7|1801.2|1797.58|1797.08|1200
1603352700000|2020-10-22 07:45:00|1797.45|1796.95|1797.83|1797.33|1798.58|1798.08|1794.2|1793.7|1843
1603353000000|2020-10-22 07:50:00|1797.95|1797.45|1800.33|1799.83|1800.83|1800.33|1797.08|1796.58|1463
1603353300000|2020-10-22 07:55:00|1800.45|1799.95|1804.08|1803.58|1804.58|1804.08|1800.2|1799.7|1307
1603353600000|2020-10-22 08:00:00|1803.95|1803.45|1802.45|1801.95|1806.2|1805.7|1802.45|1801.95|1459
1603353900000|2020-10-22 08:05:00|1802.58|1802.08|1800.83|1800.33|1803.2|1802.7|1799.33|1798.83|1683
1603354200000|2020-10-22 08:10:00|1800.95|1800.45|1799.08|1798.58|1801.45|1800.95|1798.7|1798.2|828
1603354500000|2020-10-22 08:15:00|1798.95|1798.45|1799.83|1799.33|1801.08|1800.58|1798.58|1798.08|763
1603354800000|2020-10-22 08:20:00|1799.95|1799.45|1801.33|1800.83|1801.58|1801.08|1799.95|1799.45|784
1603355100000|2020-10-22 08:25:00|1801.45|1800.95|1803.08|1802.58|1803.08|1802.58|1800.08|1799.58|990
1603355400000|2020-10-22 08:30:00|1803.2|1802.7|1801.33|1800.83|1803.33|1802.83|1801.33|1800.83|978
1603355700000|2020-10-22 08:35:00|1801.45|1800.95|1800.7|1800.2|1801.83|1801.33|1799.58|1799.08|1468
1603356000000|2020-10-22 08:40:00|1800.83|1800.33|1800.08|1799.58|1800.83|1800.33|1799.58|1799.08|658
1603356300000|2020-10-22 08:45:00|1800.33|1799.83|1799.83|1799.33|1800.33|1799.83|1798.33|1797.83|1203
1603356600000|2020-10-22 08:50:00|1800.08|1799.58|1801.45|1800.95|1802.08|1801.58|1799.95|1799.45|783
1603356900000|2020-10-22 08:55:00|1801.33|1800.83|1801.58|1801.08|1802.08|1801.58|1800.08|1799.58|541
1603357200000|2020-10-22 09:00:00|1801.83|1801.33|1802.33|1801.83|1802.58|1802.08|1800.83|1800.33|979
1603357500000|2020-10-22 09:05:00|1802.2|1801.7|1802.83|1802.33|1804.33|1803.83|1802.08|1801.58|1407
1603357800000|2020-10-22 09:10:00|1802.7|1802.2|1802.08|1801.58|1804.7|1804.2|1802.08|1801.58|763
1603358100000|2020-10-22 09:15:00|1802.2|1801.7|1804.08|1803.58|1804.83|1804.33|1801.33|1800.83|548
1603358400000|2020-10-22 09:20:00|1803.95|1803.45|1803.08|1802.58|1804.08|1803.58|1802.33|1801.83|345
1603358700000|2020-10-22 09:25:00|1802.95|1802.45|1804.58|1804.08|1805.33|1804.83|1802.83|1802.33|408
1603359000000|2020-10-22 09:30:00|1804.7|1804.2|1805.08|1804.58|1806.45|1805.95|1804.33|1803.83|567
1603359300000|2020-10-22 09:35:00|1805.2|1804.7|1807.08|1806.58|1807.83|1807.33|1804.58|1804.08|672
1603359600000|2020-10-22 09:40:00|1806.83|1806.33|1808.45|1807.95|1809.08|1808.58|1806.83|1806.33|457
1603359900000|2020-10-22 09:45:00|1808.58|1808.08|1808.83|1808.33|1809.83|1809.33|1808.45|1807.95|394
1603360200000|2020-10-22 09:50:00|1809.08|1808.58|1807.33|1806.83|1809.83|1809.33|1807.2|1806.7|410
1603360500000|2020-10-22 09:55:00|1807.45|1806.95|1807.33|1806.83|1808.33|1807.83|1807.08|1806.58|441
1603360800000|2020-10-22 10:00:00|1807.08|1806.58|1807.08|1806.58|1807.45|1806.95|1805.95|1805.45|495
1603361100000|2020-10-22 10:05:00|1806.83|1806.33|1806.08|1805.58|1807.2|1806.7|1805.7|1805.2|485
1603361400000|2020-10-22 10:10:00|1805.58|1805.08|1808.45|1807.95|1808.45|1807.95|1805.58|1805.08|896
1603361700000|2020-10-22 10:15:00|1808.58|1808.08|1812.83|1812.33|1812.95|1812.45|1807.95|1807.45|1056
1603362000000|2020-10-22 10:20:00|1812.95|1812.45|1812.83|1812.33|1814.95|1814.45|1812.83|1812.33|1427
1603362300000|2020-10-22 10:25:00|1812.95|1812.45|1812.83|1812.33|1813.58|1813.08|1812.33|1811.83|686
1603362600000|2020-10-22 10:30:00|1813.08|1812.58|1812.45|1811.95|1814.08|1813.58|1811.45|1810.95|570
1603362900000|2020-10-22 10:35:00|1812.33|1811.83|1813.58|1813.08|1814.33|1813.83|1812.33|1811.83|550
1603363200000|2020-10-22 10:40:00|1813.7|1813.2|1814.33|1813.83|1815.45|1814.95|1813.58|1813.08|444
1603363500000|2020-10-22 10:45:00|1814.45|1813.95|1813.33|1812.83|1816.33|1815.83|1813.08|1812.58|476
1603363800000|2020-10-22 10:50:00|1813.45|1812.95|1813.45|1812.95|1814.58|1814.08|1813.08|1812.58|465
1603364100000|2020-10-22 10:55:00|1813.58|1813.08|1814.58|1814.08|1814.58|1814.08|1813.33|1812.83|813
1603364400000|2020-10-22 11:00:00|1814.83|1814.33|1815.83|1815.33|1815.83|1815.33|1814.33|1813.83|640
1603364700000|2020-10-22 11:05:00|1815.7|1815.2|1816.33|1815.83|1817.33|1816.83|1815.33|1814.83|702
1603365000000|2020-10-22 11:10:00|1816.45|1815.95|1816.08|1815.58|1817.58|1817.08|1816.08|1815.58|543
1603365300000|2020-10-22 11:15:00|1816.2|1815.7|1817.08|1816.58|1817.58|1817.08|1815.58|1815.08|457
1603365600000|2020-10-22 11:20:00|1816.95|1816.45|1815.58|1815.08|1817.95|1817.45|1815.58|1815.08|284
1603365900000|2020-10-22 11:25:00|1815.45|1814.95|1815.08|1814.58|1815.45|1814.95|1814.33|1813.83|328
1603366200000|2020-10-22 11:30:00|1815.2|1814.7|1814.83|1814.33|1816.83|1816.33|1814.58|1814.08|392
1603366500000|2020-10-22 11:35:00|1814.7|1814.2|1813.83|1813.33|1814.95|1814.45|1813.33|1812.83|535
1603366800000|2020-10-22 11:40:00|1813.7|1813.2|1813.08|1812.58|1814.33|1813.83|1812.58|1812.08|440
1603367100000|2020-10-22 11:45:00|1813.2|1812.7|1815.58|1815.08|1815.83|1815.33|1813.08|1812.58|366
1603367400000|2020-10-22 11:50:00|1815.7|1815.2|1817.45|1816.95|1817.58|1817.08|1815.08|1814.58|552
1603367700000|2020-10-22 11:55:00|1817.33|1816.83|1815.83|1815.33|1817.83|1817.33|1815.33|1814.83|266
1603368000000|2020-10-22 12:00:00|1815.95|1815.45|1816.58|1816.08|1816.58|1816.08|1814.83|1814.33|192
1603368300000|2020-10-22 12:05:00|1816.45|1815.95|1817.83|1817.33|1817.83|1817.33|1816.33|1815.83|644
1603368600000|2020-10-22 12:10:00|1817.7|1817.2|1814.9|1814.4|1817.83|1817.33|1814.65|1814.15|555
1603368900000|2020-10-22 12:15:00|1815.02|1814.52|1814.22|1813.72|1815.15|1814.65|1813.72|1813.22|296
1603369200000|2020-10-22 12:20:00|1814.09|1813.59|1813.47|1812.97|1814.72|1814.22|1812.97|1812.47|377
1603369500000|2020-10-22 12:25:00|1813.22|1812.72|1814.09|1813.59|1814.22|1813.72|1812.47|1811.97|372
1603369800000|2020-10-22 12:30:00|1814.22|1813.72|1811.72|1811.22|1815.72|1815.22|1811.72|1811.22|1055
1603370100000|2020-10-22 12:35:00|1811.59|1811.09|1810.72|1810.22|1812.09|1811.59|1809.84|1809.34|1103
1603370400000|2020-10-22 12:40:00|1810.84|1810.34|1810.72|1810.22|1812.47|1811.97|1809.72|1809.22|590
1603370700000|2020-10-22 12:45:00|1810.84|1810.34|1809.72|1809.22|1811.22|1810.72|1809.72|1809.22|794
1603371000000|2020-10-22 12:50:00|1809.59|1809.09|1809.72|1809.22|1811.22|1810.72|1809.09|1808.59|725
1603371300000|2020-10-22 12:55:00|1809.59|1809.09|1811.22|1810.72|1811.22|1810.72|1809.47|1808.97|375
1603371600000|2020-10-22 13:00:00|1810.97|1810.47|1812.47|1811.97|1812.72|1812.22|1810.72|1810.22|832
1603371900000|2020-10-22 13:05:00|1812.34|1811.84|1812.97|1812.47|1814.22|1813.72|1812.22|1811.72|926
1603372200000|2020-10-22 13:10:00|1812.84|1812.34|1812.47|1811.97|1813.47|1812.97|1811.47|1810.97|410
1603372500000|2020-10-22 13:15:00|1812.59|1812.09|1812.34|1811.84|1813.09|1812.59|1811.72|1811.22|246
1603372800000|2020-10-22 13:20:00|1812.22|1811.72|1811.47|1810.97|1813.47|1812.97|1811.22|1810.72|677
1603373100000|2020-10-22 13:25:00|1811.34|1810.84|1813.22|1812.72|1813.59|1813.09|1810.97|1810.47|1095
1603373400000|2020-10-22 13:30:00|1813.34|1812.84|1814.47|1813.97|1815.97|1815.47|1812.97|1812.47|1465
1603373700000|2020-10-22 13:35:00|1814.59|1814.09|1812.59|1812.09|1815.22|1814.72|1812.34|1811.84|830
1603374000000|2020-10-22 13:40:00|1812.72|1812.22|1814.22|1813.72|1814.22|1813.72|1812.22|1811.72|693
1603374300000|2020-10-22 13:45:00|1814.47|1813.97|1815.72|1815.22|1815.97|1815.47|1813.72|1813.22|1248
1603374600000|2020-10-22 13:50:00|1815.59|1815.09|1814.47|1813.97|1816.22|1815.72|1813.47|1812.97|777
1603374900000|2020-10-22 13:55:00|1814.72|1814.22|1815.59|1815.09|1815.72|1815.22|1814.22|1813.72|813
1603375200000|2020-10-22 14:00:00|1815.72|1815.22|1813.72|1813.22|1815.97|1815.47|1813.47|1812.97|1273
1603375500000|2020-10-22 14:05:00|1813.97|1813.47|1813.22|1812.72|1815.22|1814.72|1812.84|1812.34|1069
1603375800000|2020-10-22 14:10:00|1813.47|1812.97|1812.16|1811.66|1814.22|1813.72|1811.54|1811.04|641
1603376100000|2020-10-22 14:15:00|1812.29|1811.79|1811.29|1810.79|1812.54|1812.04|1811.29|1810.79|445
1603376400000|2020-10-22 14:20:00|1811.41|1810.91|1806.29|1805.79|1811.41|1810.91|1806.04|1805.54|1403
1603376700000|2020-10-22 14:25:00|1806.16|1805.66|1807.29|1806.79|1808.54|1808.04|1805.54|1805.04|1132
1603377000000|2020-10-22 14:30:00|1807.41|1806.91|1806.29|1805.79|1808.16|1807.66|1805.41|1804.91|1144
1603377300000|2020-10-22 14:35:00|1806.16|1805.66|1806.29|1805.79|1807.79|1807.29|1805.29|1804.79|917
1603377600000|2020-10-22 14:40:00|1806.16|1805.66|1804.04|1803.54|1806.16|1805.66|1803.79|1803.29|1896
1603377900000|2020-10-22 14:45:00|1804.16|1803.66|1805.66|1805.16|1805.66|1805.16|1803.54|1803.04|957
1603378200000|2020-10-22 14:50:00|1805.54|1805.04|1808.29|1807.79|1809.04|1808.54|1804.29|1803.79|1423
1603378500000|2020-10-22 14:55:00|1808.16|1807.66|1809.29|1808.79|1810.29|1809.79|1807.91|1807.41|2231
1603378800000|2020-10-22 15:00:00|1809.41|1808.91|1813.04|1812.54|1813.29|1812.79|1809.29|1808.79|966
1603379100000|2020-10-22 15:05:00|1813.16|1812.66|1813.29|1812.79|1814.79|1814.29|1812.29|1811.79|1332
1603379400000|2020-10-22 15:10:00|1813.41|1812.91|1815.29|1814.79|1815.79|1815.29|1813.29|1812.79|1139
1603379700000|2020-10-22 15:15:00|1815.41|1814.91|1817.54|1817.04|1817.54|1817.04|1815.29|1814.79|1986
1603380000000|2020-10-22 15:20:00|1817.29|1816.79|1819.01|1817.51|1819.16|1818.66|1816.04|1815.54|4333
1603380300000|2020-10-22 15:25:00|1818.46|1816.96|1815.29|1813.79|1818.46|1816.96|1814.79|1813.29|4502
1603380600000|2020-10-22 15:30:00|1815.32|1813.82|1815.69|1814.29|1815.94|1814.54|1814.19|1812.79|354
1603380900000|2020-10-22 15:35:00|1815.81|1814.41|1814.94|1813.54|1816.19|1814.79|1814.94|1813.54|1137
1603381200000|2020-10-22 15:40:00|1814.69|1813.29|1814.44|1813.04|1814.81|1813.41|1814.31|1812.91|21
1603381500000|2020-10-22 15:45:00|1814.56|1813.16|1815.06|1813.66|1815.44|1814.04|1814.44|1813.04|15
1603381800000|2020-10-22 15:50:00|1815.19|1813.79|1814.44|1813.04|1816.69|1815.29|1814.44|1813.04|18
1603382100000|2020-10-22 15:55:00|1814.56|1813.16|1814.99|1813.49|1815.31|1813.91|1814.56|1813.16|19
1603382400000|2020-10-22 16:00:00|1815|1813.5|1814.42|1812.92|1816.51|1815.01|1814.37|1812.87|4
1603382700000|2020-10-22 16:05:00|1814.44|1812.94|1816.01|1814.51|1816.49|1814.99|1814.35|1812.85|0
1603383000000|2020-10-22 16:10:00|1816|1814.5|1816.44|1814.94|1816.52|1815.02|1815.91|1814.41|0
1603383300000|2020-10-22 16:15:00|1816.45|1814.95|1816.55|1815.05|1817.59|1816.09|1816.45|1814.95|0
1603383600000|2020-10-22 16:20:00|1816.53|1815.03|1815.53|1814.03|1817.04|1815.54|1815.49|1813.99|0
1603383900000|2020-10-22 16:25:00|1815.52|1814.02|1815.62|1814.12|1816.1|1814.6|1815.01|1813.51|0
1603384200000|2020-10-22 16:30:00|1815.63|1814.13|1814.94|1813.44|1816.11|1814.61|1814.4|1812.9|0
1603384500000|2020-10-22 16:35:00|1814.96|1813.46|1815.39|1813.89|1815.42|1813.92|1814.41|1812.91|0
1603384800000|2020-10-22 16:40:00|1815.38|1813.88|1815.48|1813.98|1815.89|1814.39|1814.31|1812.81|0
1603385100000|2020-10-22 16:45:00|1815.45|1813.95|1818.12|1816.62|1818.13|1816.63|1815.39|1813.89|0
1603385400000|2020-10-22 16:50:00|1818.11|1816.61|1817.99|1816.49|1819.16|1817.66|1817.59|1816.09|0
1603385700000|2020-10-22 16:55:00|1818|1816.5|1819|1817.5|1819.08|1817.58|1817.99|1816.49|0
1603386000000|2020-10-22 17:00:00|1819.02|1817.52|1818.95|1817.45|1819.51|1818.01|1818.92|1817.42|0
1603386300000|2020-10-22 17:05:00|1818.97|1817.47|1820.11|1818.61|1820.11|1818.61|1818.44|1816.94|0
1603386600000|2020-10-22 17:10:00|1820.1|1818.6|1821.37|1819.87|1821.93|1820.43|1819.6|1818.1|0
1603386900000|2020-10-22 17:15:00|1821.39|1819.89|1820.68|1819.18|1821.42|1819.92|1820.62|1819.12|0
1603387200000|2020-10-22 17:20:00|1820.69|1819.19|1820.16|1818.66|1820.71|1819.21|1820.14|1818.64|0
1603387500000|2020-10-22 17:25:00|1820.18|1818.68|1820.18|1818.68|1820.71|1819.21|1819.64|1818.14|0
1603387800000|2020-10-22 17:30:00|1820.19|1818.69|1820.15|1818.65|1820.69|1819.19|1820.14|1818.64|0
1603388100000|2020-10-22 17:35:00|1820.16|1818.66|1819.67|1818.17|1820.19|1818.69|1819.63|1818.13|0
1603388400000|2020-10-22 17:40:00|1819.68|1818.18|1820.72|1819.22|1821.32|1819.82|1818.83|1817.33|0
1603388700000|2020-10-22 17:45:00|1820.71|1819.21|1820.71|1819.21|1821.25|1819.75|1820.15|1818.65|0
1603389000000|2020-10-22 17:50:00|1820.74|1819.24|1822.38|1820.88|1823.03|1821.53|1820.19|1818.69|0
1603389300000|2020-10-22 17:55:00|1822.39|1820.89|1822.5|1821|1823.15|1821.65|1822.38|1820.88|0
1603389600000|2020-10-22 18:00:00|1822.51|1821.01|1823.06|1821.56|1823.15|1821.65|1822.5|1821|0
1603389900000|2020-10-22 18:05:00|1823.08|1821.58|1822.37|1820.87|1823.12|1821.62|1821.84|1820.34|0
1603390200000|2020-10-22 18:10:00|1822.33|1820.83|1822.44|1820.94|1822.93|1821.43|1821.82|1820.32|0
1603390500000|2020-10-22 18:15:00|1822.45|1820.95|1823.94|1822.44|1825.03|1823.53|1822.44|1820.94|0
1603390800000|2020-10-22 18:20:00|1823.95|1822.45|1824.47|1822.97|1824.49|1822.99|1823.86|1822.36|0
1603391100000|2020-10-22 18:25:00|1824.46|1822.96|1823.33|1821.83|1824.46|1822.96|1823.31|1821.81|0
1603391400000|2020-10-22 18:30:00|1823.35|1821.85|1823.9|1822.4|1823.93|1822.43|1823.25|1821.75|0
1603391700000|2020-10-22 18:35:00|1823.91|1822.41|1823.87|1822.37|1823.98|1822.48|1823.33|1821.83|0
1603392000000|2020-10-22 18:40:00|1823.86|1822.36|1823.27|1821.77|1823.91|1822.41|1823.25|1821.75|0
1603392300000|2020-10-22 18:45:00|1823.25|1821.75|1823.25|1821.75|1823.32|1821.82|1822.77|1821.27|0
1603392600000|2020-10-22 18:50:00|1823.27|1821.77|1823.29|1821.79|1823.85|1822.35|1822.7|1821.2|0
1603392900000|2020-10-22 18:55:00|1823.3|1821.8|1822.8|1821.3|1823.32|1821.82|1822.76|1821.26|0
1603393200000|2020-10-22 19:00:00|1822.82|1821.32|1821.79|1820.29|1822.85|1821.35|1821.76|1820.26|0
1603393500000|2020-10-22 19:05:00|1821.78|1820.28|1821.24|1819.74|1821.82|1820.32|1820.68|1819.18|0
1603393800000|2020-10-22 19:10:00|1821.23|1819.73|1821.3|1819.8|1821.3|1819.8|1820.7|1819.2|0
1603394100000|2020-10-22 19:15:00|1821.28|1819.78|1821.85|1820.35|1821.86|1820.36|1821.25|1819.75|0
1603394400000|2020-10-22 19:20:00|1821.84|1820.34|1822.4|1820.9|1822.46|1820.96|1821.82|1820.32|0
1603394700000|2020-10-22 19:25:00|1822.39|1820.89|1823.04|1821.54|1823.52|1822.02|1822.37|1820.87|0
1603395000000|2020-10-22 19:30:00|1823.05|1821.55|1823.62|1822.12|1823.63|1822.13|1823.02|1821.52|0
1603395300000|2020-10-22 19:35:00|1823.63|1822.13|1823.56|1822.06|1824.24|1822.74|1823.54|1822.04|0
1603395600000|2020-10-22 19:40:00|1823.58|1822.08|1823.55|1822.05|1824.14|1822.64|1823.49|1821.99|0
1603395900000|2020-10-22 19:45:00|1823.54|1822.04|1822.59|1821.09|1823.55|1822.05|1822.55|1821.05|0
1603396200000|2020-10-22 19:50:00|1822.68|1821.18|1822.66|1821.16|1823.17|1821.67|1822.09|1820.59|0
1603396500000|2020-10-22 19:55:00|1822.68|1821.18|1822.14|1820.64|1822.68|1821.18|1820.85|1819.35|0
1603396800000|2020-10-22 20:00:00|1822.17|1820.67|1821.6|1820.1|1823.02|1821.52|1820.87|1819.37|0
1603397100000|2020-10-22 20:05:00|1821.58|1820.08|1821.08|1819.58|1821.6|1820.1|1820.97|1819.47|0
1603397400000|2020-10-22 20:10:00|1821.1|1819.6|1822.67|1821.17|1823.73|1822.23|1821.03|1819.53|0
1603397700000|2020-10-22 20:15:00|1822.76|1821.26|1822.41|1820.91|1822.93|1821.43|1822.33|1820.83|0
1603398000000|2020-10-22 20:20:00|1822.37|1820.87|1822.44|1820.94|1822.57|1821.07|1822.37|1820.87|0
1603398300000|2020-10-22 20:25:00|1822.48|1820.98|1822.48|1820.98|1822.52|1821.02|1822.4|1820.9|0
1603398600000|2020-10-22 20:30:00|1822.41|1820.91|1823.08|1821.58|1823.19|1821.69|1821.76|1820.26|0
1603398900000|2020-10-22 20:35:00|1823.1|1821.6|1822.95|1821.45|1823.19|1821.69|1822.63|1821.13|0
1603399200000|2020-10-22 20:40:00|1822.91|1821.41|1822.63|1821.13|1822.95|1821.45|1822.49|1820.99|0
1603399500000|2020-10-22 20:45:00|1822.65|1821.15|1823.37|1821.87|1823.47|1821.97|1822.63|1821.13|0
1603399800000|2020-10-22 20:50:00|1823.35|1821.85|1823.35|1821.85|1823.87|1822.37|1823.14|1821.64|0
1603400100000|2020-10-22 20:55:00|1823.33|1821.83|1823.38|1821.88|1823.97|1822.47|1822.72|1821.22|0
1603400400000|2020-10-22 21:00:00|1823.36|1821.86|1823.62|1822.12|1823.66|1822.16|1823.36|1821.86|0
1603400700000|2020-10-22 21:05:00|1823.57|1822.07|1823.66|1822.16|1823.74|1822.24|1823.57|1822.07|0
1603401000000|2020-10-22 21:10:00|1823.57|1822.07|1823.66|1822.16|1823.7|1822.2|1823.57|1822.07|0
1603401300000|2020-10-22 21:15:00|1823.7|1822.2|1824|1822.5|1824|1822.5|1823.66|1822.16|0
1603401600000|2020-10-22 21:20:00|1823.96|1822.46|1824.11|1822.61|1824.15|1822.65|1823.78|1822.28|0
1603401900000|2020-10-22 21:25:00|1824.15|1822.65|1824.15|1822.65|1824.15|1822.65|1824.15|1822.65|0
1603402200000|2020-10-22 21:30:00|1824.11|1822.61|1824.11|1822.61|1824.15|1822.65|1824.11|1822.61|0
1603402800000|2020-10-22 21:40:00|1824.2|1822.7|1824.27|1822.77|1824.27|1822.77|1824.11|1822.61|0
1603403100000|2020-10-22 21:45:00|1824.36|1822.86|1824.4|1822.9|1824.49|1822.99|1824.32|1822.82|0
1603403400000|2020-10-22 21:50:00|1824.44|1822.94|1824.4|1822.9|1824.44|1822.94|1824.23|1822.73|0
1603403700000|2020-10-22 21:55:00|1824.53|1823.03|1824.62|1823.12|1824.7|1823.2|1824.4|1822.9|0
1603404000000|2020-10-22 22:00:00|1824.99|1823.49|1825.15|1823.65|1826.23|1824.73|1824.78|1823.28|0
1603404300000|2020-10-22 22:05:00|1825.18|1823.68|1825.82|1824.32|1825.82|1824.32|1825.18|1823.68|0
1603404600000|2020-10-22 22:10:00|1825.8|1824.3|1825.61|1824.11|1825.92|1824.42|1825.35|1823.85|0
1603404900000|2020-10-22 22:15:00|1825.63|1824.13|1825.5|1824|1826.02|1824.52|1825.35|1823.85|0
1603405200000|2020-10-22 22:20:00|1825.51|1824.01|1825.94|1824.44|1826.13|1824.63|1825.25|1823.75|0
1603405500000|2020-10-22 22:25:00|1825.93|1824.43|1824.74|1823.24|1825.94|1824.44|1824.69|1823.19|0
1603405800000|2020-10-22 22:30:00|1824.73|1823.23|1824.74|1823.24|1824.85|1823.35|1824.43|1822.93|0
1603406100000|2020-10-22 22:35:00|1824.73|1823.23|1824.99|1823.49|1825.1|1823.6|1824.32|1822.82|0
1603406400000|2020-10-22 22:40:00|1824.97|1823.47|1824.99|1823.49|1825.2|1823.7|1824.74|1823.24|0
1603406700000|2020-10-22 22:45:00|1825|1823.5|1825.35|1823.85|1825.52|1824.02|1824.99|1823.49|0
1603407000000|2020-10-22 22:50:00|1825.36|1823.86|1825.3|1823.8|1825.71|1824.21|1825.3|1823.8|0
1603407300000|2020-10-22 22:55:00|1825.28|1823.78|1824.63|1823.13|1825.4|1823.9|1824.63|1823.13|0
1603407600000|2020-10-22 23:00:00|1824.65|1823.15|1824.66|1823.16|1824.87|1823.37|1824.65|1823.15|0
1603407900000|2020-10-22 23:05:00|1824.68|1823.18|1823.93|1822.43|1824.87|1823.37|1823.82|1822.32|0
1603408200000|2020-10-22 23:10:00|1823.94|1822.44|1823.05|1821.55|1824.45|1822.95|1822.32|1820.82|0
1603408500000|2020-10-22 23:15:00|1823.07|1821.57|1823.67|1822.17|1824.14|1822.64|1823|1821.5|0
1603408800000|2020-10-22 23:20:00|1823.72|1822.22|1823.93|1822.43|1824.03|1822.53|1823.51|1822.01|0
1603409100000|2020-10-22 23:25:00|1823.91|1822.41|1824.03|1822.53|1824.34|1822.84|1823.61|1822.11|0
1603409400000|2020-10-22 23:30:00|1824.01|1822.51|1824.34|1822.84|1824.34|1822.84|1823.61|1822.11|0
1603409700000|2020-10-22 23:35:00|1824.33|1822.83|1824.64|1823.14|1824.87|1823.37|1824.14|1822.64|0
1603410000000|2020-10-22 23:40:00|1824.58|1823.08|1824.22|1822.72|1824.58|1823.08|1824.12|1822.62|0
1603410300000|2020-10-22 23:45:00|1824.21|1822.71|1823.8|1822.3|1824.22|1822.72|1823.13|1821.63|0
1603410600000|2020-10-22 23:50:00|1823.82|1822.32|1823.91|1822.41|1824.01|1822.51|1823.34|1821.84|0
1603410900000|2020-10-22 23:55:00|1823.92|1822.42|1823.65|1822.15|1824.01|1822.51|1823.24|1821.74|0
1603411200000|2020-10-23 00:00:00|1823.64|1822.14|1821.55|1820.05|1823.8|1822.3|1821.3|1819.8|0
1603411500000|2020-10-23 00:05:00|1821.57|1820.07|1821.74|1820.24|1822.39|1820.89|1821.54|1820.04|0
1603411800000|2020-10-23 00:10:00|1821.66|1820.16|1820.44|1818.94|1821.87|1820.37|1820.44|1818.94|0
1603412100000|2020-10-23 00:15:00|1820.45|1818.95|1818.96|1817.46|1820.58|1819.08|1817.94|1816.44|0
1603412400000|2020-10-23 00:20:00|1818.94|1817.44|1818.08|1816.58|1819.53|1818.03|1818.06|1816.56|0
1603412700000|2020-10-23 00:25:00|1818.09|1816.59|1818.74|1817.24|1819.24|1817.74|1817.67|1816.17|0
1603413000000|2020-10-23 00:30:00|1818.76|1817.26|1818.79|1817.29|1819.28|1817.78|1818.24|1816.74|0
1603413300000|2020-10-23 00:35:00|1818.78|1817.28|1818.75|1817.25|1819.75|1818.25|1818.75|1817.25|0
1603413600000|2020-10-23 00:40:00|1818.77|1817.27|1818.04|1816.54|1819.03|1817.53|1817.7|1816.2|0
1603413900000|2020-10-23 00:45:00|1818.11|1816.61|1818.92|1817.42|1818.94|1817.44|1817.85|1816.35|0
1603414200000|2020-10-23 00:50:00|1818.93|1817.43|1819.05|1817.55|1819.5|1818|1817.46|1815.96|0
1603414500000|2020-10-23 00:55:00|1819.03|1817.53|1819.98|1818.48|1820.03|1818.53|1819.02|1817.52|0
1603414800000|2020-10-23 01:00:00|1819.99|1818.49|1818.38|1816.88|1820.03|1818.53|1817.85|1816.35|0
1603415100000|2020-10-23 01:05:00|1818.37|1816.87|1818.46|1816.96|1818.95|1817.45|1816.78|1815.28|0
1603415400000|2020-10-23 01:10:00|1818.45|1816.95|1818.5|1817|1819.5|1818|1818.44|1816.94|0
1603415700000|2020-10-23 01:15:00|1818.49|1816.99|1819.05|1817.55|1819.53|1818.03|1817.98|1816.48|0
1603416000000|2020-10-23 01:20:00|1819.03|1817.53|1818.5|1817|1819.51|1818.01|1818.25|1816.75|0
1603416300000|2020-10-23 01:25:00|1818.51|1817.01|1818.53|1817.03|1819.03|1817.53|1818.25|1816.75|0
1603416600000|2020-10-23 01:30:00|1818.51|1817.01|1817.96|1816.46|1819|1817.5|1817.72|1816.22|0
1603416900000|2020-10-23 01:35:00|1817.97|1816.47|1818.95|1817.45|1819.48|1817.98|1817.44|1815.94|0
1603417200000|2020-10-23 01:40:00|1818.96|1817.46|1819|1817.5|1819.48|1817.98|1818.96|1817.46|0
1603417500000|2020-10-23 01:45:00|1819.02|1817.52|1818.03|1816.53|1819.02|1817.52|1818.03|1816.53|0
1603417800000|2020-10-23 01:50:00|1818.1|1816.6|1818.5|1817|1819|1817.5|1817.98|1816.48|0
1603418100000|2020-10-23 01:55:00|1818.48|1816.98|1818.99|1817.49|1819|1817.5|1818.46|1816.96|0
1603418400000|2020-10-23 02:00:00|1819|1817.5|1818.72|1817.22|1819|1817.5|1818.46|1816.96|0
1603418700000|2020-10-23 02:05:00|1818.7|1817.2|1817.96|1816.46|1818.98|1817.48|1817.94|1816.44|0
1603419000000|2020-10-23 02:10:00|1817.95|1816.45|1817.91|1816.41|1818.44|1816.94|1817.65|1816.15|0
1603419300000|2020-10-23 02:15:00|1817.87|1816.37|1818.43|1816.93|1818.92|1817.42|1817.87|1816.37|0
1603419600000|2020-10-23 02:20:00|1818.44|1816.94|1819.01|1817.51|1819.01|1817.51|1817.98|1816.48|0
1603419900000|2020-10-23 02:25:00|1819.02|1817.52|1818.5|1817|1819.02|1817.52|1818.46|1816.96|0
1603420200000|2020-10-23 02:30:00|1818.49|1816.99|1819.01|1817.51|1819.5|1818|1818.49|1816.99|0
1603420500000|2020-10-23 02:35:00|1819.02|1817.52|1819.5|1818|1819.54|1818.04|1818.99|1817.49|0
1603420800000|2020-10-23 02:40:00|1819.51|1818.01|1819.8|1818.3|1820.05|1818.55|1819.49|1817.99|0
1603421100000|2020-10-23 02:45:00|1819.73|1818.23|1820.08|1818.58|1820.09|1818.59|1818.53|1817.03|0
1603421400000|2020-10-23 02:50:00|1820.09|1818.59|1819.57|1818.07|1820.09|1818.59|1819.57|1818.07|0
1603421700000|2020-10-23 02:55:00|1819.56|1818.06|1820.67|1819.17|1820.68|1819.18|1819.1|1817.6|0
1603422000000|2020-10-23 03:00:00|1820.65|1819.15|1821.71|1820.21|1821.97|1820.47|1820.65|1819.15|0
1603422300000|2020-10-23 03:05:00|1821.72|1820.22|1822.2|1820.7|1822.23|1820.73|1821.7|1820.2|0
1603422600000|2020-10-23 03:10:00|1822.21|1820.71|1821.71|1820.21|1822.23|1820.73|1821.7|1820.2|0
1603422900000|2020-10-23 03:15:00|1821.72|1820.22|1821.67|1820.17|1822.2|1820.7|1821.17|1819.67|0
1603423200000|2020-10-23 03:20:00|1821.65|1820.15|1821.7|1820.2|1822.19|1820.69|1821.17|1819.67|0
1603423500000|2020-10-23 03:25:00|1821.68|1820.18|1820.65|1819.15|1821.71|1820.21|1820.65|1819.15|0
1603423800000|2020-10-23 03:30:00|1820.67|1819.17|1821.19|1819.69|1821.41|1819.91|1820.67|1819.17|0
1603424100000|2020-10-23 03:35:00|1821.26|1819.76|1821.44|1819.94|1821.7|1820.2|1821.19|1819.69|0
1603424400000|2020-10-23 03:40:00|1821.45|1819.95|1821.68|1820.18|1822.19|1820.69|1821.44|1819.94|0
1603424700000|2020-10-23 03:45:00|1821.67|1820.17|1820.65|1819.15|1821.68|1820.18|1820.64|1819.14|0
1603425000000|2020-10-23 03:50:00|1820.64|1819.14|1820.68|1819.18|1821.13|1819.63|1820.64|1819.14|0
1603425300000|2020-10-23 03:55:00|1820.69|1819.19|1821.19|1819.69|1821.2|1819.7|1820.68|1819.18|0
1603425600000|2020-10-23 04:00:00|1821.2|1819.7|1821.17|1819.67|1821.71|1820.21|1821.17|1819.67|0
1603425900000|2020-10-23 04:05:00|1821.18|1819.68|1820.67|1819.17|1821.19|1819.69|1820.67|1819.17|0
1603426200000|2020-10-23 04:10:00|1820.68|1819.18|1820.65|1819.15|1821.16|1819.66|1820.19|1818.69|0
1603426500000|2020-10-23 04:15:00|1820.68|1819.18|1820.65|1819.15|1821.16|1819.66|1820.65|1819.15|0
1603426800000|2020-10-23 04:20:00|1820.66|1819.16|1821.13|1819.63|1821.16|1819.66|1820.66|1819.16|0
1603427100000|2020-10-23 04:25:00|1821.15|1819.65|1820.64|1819.14|1821.16|1819.66|1820.64|1819.14|0
1603427400000|2020-10-23 04:30:00|1820.65|1819.15|1821.06|1819.56|1821.2|1819.7|1820.65|1819.15|0
1603427700000|2020-10-23 04:35:00|1821.07|1819.57|1821.78|1820.28|1821.78|1820.28|1820.77|1819.27|0
1603428000000|2020-10-23 04:40:00|1821.76|1820.26|1820.9|1819.4|1821.79|1820.29|1820.81|1819.31|0
1603428300000|2020-10-23 04:45:00|1821.04|1819.54|1821.38|1819.88|1821.38|1819.88|1820.86|1819.36|0
1603428600000|2020-10-23 04:50:00|1821.45|1819.95|1822.37|1820.87|1822.37|1820.87|1821.45|1819.95|0
1603428900000|2020-10-23 04:55:00|1822.38|1820.88|1822.38|1820.88|1822.83|1821.33|1822.34|1820.84|0
1603429200000|2020-10-23 05:00:00|1822.37|1820.87|1823.05|1821.55|1823.36|1821.86|1822.36|1820.86|0
1603429500000|2020-10-23 05:05:00|1822.98|1821.48|1824.17|1822.67|1824.28|1822.78|1822.81|1821.31|0
1603429800000|2020-10-23 05:10:00|1824.01|1822.51|1824.83|1823.33|1825.08|1823.58|1823.75|1822.25|0
1603430100000|2020-10-23 05:15:00|1824.76|1823.26|1823.94|1822.44|1825.49|1823.99|1823.94|1822.44|0
1603430400000|2020-10-23 05:20:00|1823.95|1822.45|1822.98|1821.48|1824.46|1822.96|1822.74|1821.24|0
1603430700000|2020-10-23 05:25:00|1823|1821.5|1822.98|1821.48|1823.47|1821.97|1822.48|1820.98|0
1603431000000|2020-10-23 05:30:00|1822.97|1821.47|1822.95|1821.45|1823.45|1821.95|1822.95|1821.45|0
1603431300000|2020-10-23 05:35:00|1822.93|1821.43|1822.99|1821.49|1823.47|1821.97|1822.46|1820.96|0
1603431600000|2020-10-23 05:40:00|1822.98|1821.48|1823.53|1822.03|1824.47|1822.97|1822.98|1821.48|0
1603431900000|2020-10-23 05:45:00|1823.52|1822.02|1823.02|1821.52|1823.54|1822.04|1823.02|1821.52|0
1603432200000|2020-10-23 05:50:00|1823.01|1821.51|1821.99|1820.49|1823.04|1821.54|1821.48|1819.98|0
1603432500000|2020-10-23 05:55:00|1822|1820.5|1821.07|1819.57|1822.02|1820.52|1821.07|1819.57|0
1603432800000|2020-10-23 06:00:00|1821.09|1819.59|1820.18|1818.68|1821.6|1820.1|1819.65|1818.15|0
1603433100000|2020-10-23 06:05:00|1820.17|1818.67|1817.41|1815.91|1820.2|1818.7|1817.41|1815.91|0
1603433400000|2020-10-23 06:10:00|1817.4|1815.9|1817.27|1815.77|1817.85|1816.35|1816.54|1815.04|0
1603433700000|2020-10-23 06:15:00|1817.19|1815.69|1816.86|1815.36|1817.27|1815.77|1815.67|1814.17|0
1603434000000|2020-10-23 06:20:00|1816.88|1815.38|1816.52|1815.02|1817.96|1816.46|1816.48|1814.98|0
1603434300000|2020-10-23 06:25:00|1816.5|1815|1817.87|1816.37|1817.88|1816.38|1816.5|1815|0
1603434600000|2020-10-23 06:30:00|1817.88|1816.38|1815.44|1814.04|1817.88|1816.38|1814.44|1813.04|64
1603434900000|2020-10-23 06:35:00|1815.69|1814.29|1815.94|1814.54|1816.94|1815.54|1815.44|1814.04|20
1603435200000|2020-10-23 06:40:00|1816.06|1814.66|1817.19|1815.79|1817.19|1815.79|1815.56|1814.16|20
1603435500000|2020-10-23 06:45:00|1817.31|1815.91|1817.19|1815.79|1818.31|1816.91|1817.06|1815.66|24
1603435800000|2020-10-23 06:50:00|1817.06|1815.66|1817.31|1815.91|1817.56|1816.16|1815.94|1814.54|19
1603436100000|2020-10-23 06:55:00|1817.36|1815.86|1816.68|1815.18|1817.36|1815.86|1815.97|1814.47|0
1603436400000|2020-10-23 07:00:00|1816.53|1815.03|1818.61|1818.11|1818.99|1818.49|1814.11|1813.61|2166
1603436700000|2020-10-23 07:05:00|1818.86|1818.36|1820.74|1820.24|1822.74|1822.24|1818.49|1817.99|2263
1603437000000|2020-10-23 07:10:00|1820.86|1820.36|1819.49|1818.99|1821.74|1821.24|1817.74|1817.24|1598
1603437300000|2020-10-23 07:15:00|1819.11|1818.61|1819.11|1818.61|1819.36|1818.86|1817.49|1816.99|891
1603437600000|2020-10-23 07:20:00|1819.24|1818.74|1821.36|1820.86|1821.99|1821.49|1818.86|1818.36|843
1603437900000|2020-10-23 07:25:00|1821.49|1820.99|1821.24|1820.74|1822.86|1822.36|1820.99|1820.49|725
1603438200000|2020-10-23 07:30:00|1821.36|1820.86|1827.49|1826.99|1828.99|1828.49|1821.36|1820.86|2157
1603438500000|2020-10-23 07:35:00|1827.61|1827.11|1829.74|1829.24|1830.74|1830.24|1827.61|1827.11|2204
1603438800000|2020-10-23 07:40:00|1829.38|1828.88|1827.5|1827|1829.63|1829.13|1826.88|1826.38|1076
1603439100000|2020-10-23 07:45:00|1827.63|1827.13|1825.88|1825.38|1829.75|1829.25|1825.63|1825.13|1243
1603439400000|2020-10-23 07:50:00|1825.75|1825.25|1825.38|1824.88|1826.63|1826.13|1825|1824.5|768
1603439700000|2020-10-23 07:55:00|1825.25|1824.75|1825.88|1825.38|1826.88|1826.38|1824.88|1824.38|563
1603440000000|2020-10-23 08:00:00|1826|1825.5|1825.13|1824.63|1826.38|1825.88|1824.38|1823.88|877
1603440300000|2020-10-23 08:05:00|1825.25|1824.75|1822.88|1822.38|1826.63|1826.13|1822.88|1822.38|962
1603440600000|2020-10-23 08:10:00|1823|1822.5|1824.88|1824.38|1825.38|1824.88|1822.63|1822.13|986
1603440900000|2020-10-23 08:15:00|1825|1824.5|1823.38|1822.88|1826.13|1825.63|1823.38|1822.88|778
1603441200000|2020-10-23 08:20:00|1823.25|1822.75|1822|1821.5|1823.5|1823|1821.63|1821.13|764
1603441500000|2020-10-23 08:25:00|1821.88|1821.38|1822.38|1821.88|1822.63|1822.13|1820.88|1820.38|957
1603441800000|2020-10-23 08:30:00|1822.5|1822|1820.63|1820.13|1822.88|1822.38|1818.63|1818.13|1400
1603442100000|2020-10-23 08:35:00|1820.88|1820.38|1821.75|1821.25|1822.13|1821.63|1820.5|1820|552
1603442400000|2020-10-23 08:40:00|1821.63|1821.13|1822.38|1821.88|1822.63|1822.13|1821.25|1820.75|298
1603442700000|2020-10-23 08:45:00|1822.5|1822|1821.38|1820.88|1822.88|1822.38|1821.13|1820.63|358
1603443000000|2020-10-23 08:50:00|1821.25|1820.75|1819.38|1818.88|1821.63|1821.13|1818.38|1817.88|740
1603443300000|2020-10-23 08:55:00|1819.5|1819|1818.88|1818.38|1819.88|1819.38|1818.63|1818.13|456
1603443600000|2020-10-23 09:00:00|1818.75|1818.25|1817.88|1817.38|1819.5|1819|1817.38|1816.88|730
1603443900000|2020-10-23 09:05:00|1818|1817.5|1818.38|1817.88|1818.75|1818.25|1817.38|1816.88|563
1603444200000|2020-10-23 09:10:00|1818.5|1818|1818.88|1818.38|1819.13|1818.63|1817.88|1817.38|441
1603444500000|2020-10-23 09:15:00|1819|1818.5|1819.38|1818.88|1819.88|1819.38|1818.38|1817.88|485
1603444800000|2020-10-23 09:20:00|1819.25|1818.75|1819.63|1819.13|1819.75|1819.25|1818.13|1817.63|414
1603445100000|2020-10-23 09:25:00|1819.5|1819|1819.5|1819|1820.25|1819.75|1819.13|1818.63|308
1603445400000|2020-10-23 09:30:00|1819.38|1818.88|1820.63|1820.13|1820.88|1820.38|1819.25|1818.75|344
1603445700000|2020-10-23 09:35:00|1820.5|1820|1821.13|1820.63|1821.13|1820.63|1820.13|1819.63|293
1603446000000|2020-10-23 09:40:00|1821.38|1820.88|1820|1819.5|1821.5|1821|1819.88|1819.38|240
1603446300000|2020-10-23 09:45:00|1820.13|1819.63|1821.38|1820.88|1821.63|1821.13|1819.63|1819.13|214
1603446600000|2020-10-23 09:50:00|1821.25|1820.75|1821.25|1820.75|1822.13|1821.63|1820.63|1820.13|295
1603446900000|2020-10-23 09:55:00|1821.13|1820.63|1821.38|1820.88|1821.63|1821.13|1820.63|1820.13|200
1603447200000|2020-10-23 10:00:00|1821.5|1821|1821.63|1821.13|1822.88|1822.38|1821.38|1820.88|278
1603447500000|2020-10-23 10:05:00|1821.5|1821|1821.38|1820.88|1821.88|1821.38|1820.75|1820.25|776
1603447800000|2020-10-23 10:10:00|1821.63|1821.13|1822.63|1822.13|1822.75|1822.25|1821.13|1820.63|372
1603448100000|2020-10-23 10:15:00|1822.5|1822|1824.38|1823.88|1824.63|1824.13|1822.5|1822|492
1603448400000|2020-10-23 10:20:00|1824.5|1824|1825.38|1824.88|1825.5|1825|1824.13|1823.63|425
1603448700000|2020-10-23 10:25:00|1825.25|1824.75|1824.63|1824.13|1825.63|1825.13|1824|1823.5|417
1603449000000|2020-10-23 10:30:00|1824.75|1824.25|1824.88|1824.38|1825.63|1825.13|1824.5|1824|339
1603449300000|2020-10-23 10:35:00|1825|1824.5|1827.13|1826.63|1827.13|1826.63|1824.88|1824.38|625
1603449600000|2020-10-23 10:40:00|1827.25|1826.75|1827.38|1826.88|1828|1827.5|1826.75|1826.25|549
1603449900000|2020-10-23 10:45:00|1827.25|1826.75|1827.88|1827.38|1828.63|1828.13|1827.25|1826.75|477
1603450200000|2020-10-23 10:50:00|1828|1827.5|1828.38|1827.88|1828.63|1828.13|1827.88|1827.38|243
1603450500000|2020-10-23 10:55:00|1828.5|1828|1826.38|1825.88|1828.75|1828.25|1826.38|1825.88|460
1603450800000|2020-10-23 11:00:00|1826.5|1826|1826.63|1826.13|1826.88|1826.38|1825.63|1825.13|493
1603451100000|2020-10-23 11:05:00|1826.88|1826.38|1826.13|1825.63|1827.38|1826.88|1826.13|1825.63|353
1603451400000|2020-10-23 11:10:00|1826.25|1825.75|1826.38|1825.88|1826.63|1826.13|1825.88|1825.38|274
1603451700000|2020-10-23 11:15:00|1826.5|1826|1826.25|1825.75|1826.75|1826.25|1825.63|1825.13|449
1603452000000|2020-10-23 11:20:00|1826.38|1825.88|1825.38|1824.88|1826.5|1826|1824.63|1824.13|376
1603452300000|2020-10-23 11:25:00|1825.25|1824.75|1826.38|1825.88|1826.63|1826.13|1825.13|1824.63|209
1603452600000|2020-10-23 11:30:00|1826.25|1825.75|1825.25|1824.75|1826.63|1826.13|1825.13|1824.63|232
1603452900000|2020-10-23 11:35:00|1825.38|1824.88|1825.38|1824.88|1825.63|1825.13|1824.5|1824|295
1603453200000|2020-10-23 11:40:00|1825.55|1825.05|1826.05|1825.55|1826.55|1826.05|1825.3|1824.8|291
1603453500000|2020-10-23 11:45:00|1825.92|1825.42|1824.17|1823.67|1825.92|1825.42|1824.05|1823.55|313
1603453800000|2020-10-23 11:50:00|1824.3|1823.8|1824.05|1823.55|1824.8|1824.3|1823.8|1823.3|497
1603454100000|2020-10-23 11:55:00|1824.17|1823.67|1823.55|1823.05|1824.55|1824.05|1823.3|1822.8|280
1603454400000|2020-10-23 12:00:00|1823.42|1822.92|1822.92|1822.42|1823.55|1823.05|1822.55|1822.05|334
1603454700000|2020-10-23 12:05:00|1822.8|1822.3|1822.3|1821.8|1823.05|1822.55|1822.17|1821.67|246
1603455000000|2020-10-23 12:10:00|1822.17|1821.67|1821.8|1821.3|1822.42|1821.92|1821.55|1821.05|249
1603455300000|2020-10-23 12:15:00|1822.05|1821.55|1822.3|1821.8|1823.55|1823.05|1821.8|1821.3|326
1603455600000|2020-10-23 12:20:00|1822.17|1821.67|1821.05|1820.55|1822.3|1821.8|1821.05|1820.55|332
1603455900000|2020-10-23 12:25:00|1820.92|1820.42|1821.8|1821.3|1822.05|1821.55|1820.8|1820.3|293
1603456200000|2020-10-23 12:30:00|1821.92|1821.42|1823.55|1823.05|1823.55|1823.05|1821.8|1821.3|236
1603456500000|2020-10-23 12:35:00|1823.42|1822.92|1824.3|1823.8|1824.42|1823.92|1823.3|1822.8|462
1603456800000|2020-10-23 12:40:00|1824.05|1823.55|1825.05|1824.55|1825.8|1825.3|1823.8|1823.3|483
1603457100000|2020-10-23 12:45:00|1824.8|1824.3|1824.3|1823.8|1825.55|1825.05|1824.17|1823.67|354
1603457400000|2020-10-23 12:50:00|1824.17|1823.67|1823.92|1823.42|1824.42|1823.92|1823.3|1822.8|328
1603457700000|2020-10-23 12:55:00|1823.8|1823.3|1824.05|1823.55|1824.55|1824.05|1823.8|1823.3|268
1603458000000|2020-10-23 13:00:00|1823.8|1823.3|1823.8|1823.3|1824.3|1823.8|1823.3|1822.8|338
1603458300000|2020-10-23 13:05:00|1823.92|1823.42|1823.3|1822.8|1824.17|1823.67|1823.05|1822.55|335
1603458600000|2020-10-23 13:10:00|1823.42|1822.92|1823.8|1823.3|1824.55|1824.05|1823.3|1822.8|331
1603458900000|2020-10-23 13:15:00|1823.67|1823.17|1823.8|1823.3|1824.3|1823.8|1823.55|1823.05|268
1603459200000|2020-10-23 13:20:00|1823.92|1823.42|1824.3|1823.8|1824.8|1824.3|1823.3|1822.8|476
1603459500000|2020-10-23 13:25:00|1824.17|1823.67|1823.55|1823.05|1824.8|1824.3|1823.55|1823.05|375
1603459800000|2020-10-23 13:30:00|1823.42|1822.92|1824.3|1823.8|1825.05|1824.55|1822.67|1822.17|685
1603460100000|2020-10-23 13:35:00|1824.05|1823.55|1824.3|1823.8|1824.3|1823.8|1823.05|1822.55|454
1603460400000|2020-10-23 13:40:00|1824.42|1823.92|1824.05|1823.55|1824.55|1824.05|1823.55|1823.05|378
1603460700000|2020-10-23 13:45:00|1824.17|1823.67|1823.05|1822.55|1825.42|1824.92|1823.05|1822.55|751
1603461000000|2020-10-23 13:50:00|1822.92|1822.42|1824.8|1824.3|1825.05|1824.55|1822.55|1822.05|605
1603461300000|2020-10-23 13:55:00|1824.92|1824.42|1823.8|1823.3|1825.55|1825.05|1822.92|1822.42|577
1603461600000|2020-10-23 14:00:00|1823.55|1823.05|1821.8|1821.3|1823.55|1823.05|1821.42|1820.92|921
1603461900000|2020-10-23 14:05:00|1821.92|1821.42|1821.8|1821.3|1822.05|1821.55|1821.05|1820.55|486
1603462200000|2020-10-23 14:10:00|1821.62|1821.12|1821.24|1820.74|1822.62|1822.12|1820.87|1820.37|622
1603462500000|2020-10-23 14:15:00|1821.12|1820.62|1819.87|1819.37|1821.37|1820.87|1819.62|1819.12|558
1603462800000|2020-10-23 14:20:00|1820.12|1819.62|1821.12|1820.62|1821.62|1821.12|1819.62|1819.12|747
1603463100000|2020-10-23 14:25:00|1821.24|1820.74|1820.49|1819.99|1821.87|1821.37|1820.37|1819.87|709
1603463400000|2020-10-23 14:30:00|1820.62|1820.12|1821.62|1821.12|1821.62|1821.12|1820.37|1819.87|552
1603463700000|2020-10-23 14:35:00|1821.74|1821.24|1821.62|1821.12|1821.87|1821.37|1820.37|1819.87|618
1603464000000|2020-10-23 14:40:00|1821.87|1821.37|1821.12|1820.62|1822.12|1821.62|1820.49|1819.99|706
1603464300000|2020-10-23 14:45:00|1821.24|1820.74|1820.87|1820.37|1822.12|1821.62|1820.62|1820.12|857
1603464600000|2020-10-23 14:50:00|1820.99|1820.49|1820.37|1819.87|1821.37|1820.87|1819.49|1818.99|675
1603464900000|2020-10-23 14:55:00|1820.24|1819.74|1820.62|1820.12|1820.62|1820.12|1819.87|1819.37|453
1603465200000|2020-10-23 15:00:00|1820.74|1820.24|1820.87|1820.37|1821.12|1820.62|1819.87|1819.37|548
1603465500000|2020-10-23 15:05:00|1821.12|1820.62|1819.62|1819.12|1821.12|1820.62|1818.87|1818.37|853
1603465800000|2020-10-23 15:10:00|1819.87|1819.37|1820.37|1819.87|1820.62|1820.12|1819.37|1818.87|704
1603466100000|2020-10-23 15:15:00|1820.49|1819.99|1820.12|1819.62|1821.49|1820.99|1819.62|1819.12|731
1603466400000|2020-10-23 15:20:00|1820.37|1819.87|1819.12|1817.62|1820.49|1819.99|1818.12|1817.15|2034
1603466700000|2020-10-23 15:25:00|1819.14|1817.64|1822.57|1821.07|1822.57|1821.07|1819.04|1817.54|569
1603467000000|2020-10-23 15:30:00|1822.56|1821.06|1823.82|1822.42|1824.19|1822.79|1820.07|1818.67|220
1603467300000|2020-10-23 15:35:00|1823.94|1822.54|1823.57|1822.17|1824.57|1823.17|1823.19|1821.79|75
1603467600000|2020-10-23 15:40:00|1823.69|1822.29|1823.94|1822.54|1824.94|1823.54|1823.32|1821.92|82
1603467900000|2020-10-23 15:45:00|1823.82|1822.42|1821.82|1820.42|1823.82|1822.42|1821.82|1820.42|58
1603468200000|2020-10-23 15:50:00|1822.07|1820.67|1822.32|1820.92|1822.44|1821.04|1821.44|1820.04|63
1603468500000|2020-10-23 15:55:00|1822.44|1821.04|1825.26|1823.76|1825.82|1824.42|1822.32|1820.92|391
1603468800000|2020-10-23 16:00:00|1825.25|1823.75|1825.29|1823.79|1825.32|1823.82|1824.21|1822.71|0
1603469100000|2020-10-23 16:05:00|1825.32|1823.82|1824.71|1823.21|1825.83|1824.33|1824.68|1823.18|0
1603469400000|2020-10-23 16:10:00|1824.7|1823.2|1824.64|1823.14|1825.23|1823.73|1824.61|1823.11|0
1603469700000|2020-10-23 16:15:00|1824.65|1823.15|1823.48|1821.98|1824.75|1823.25|1820.91|1819.41|0
1603470000000|2020-10-23 16:20:00|1823.49|1821.99|1822.35|1820.85|1823.51|1822.01|1821.32|1819.82|0
1603470300000|2020-10-23 16:25:00|1822.34|1820.84|1823.42|1821.92|1823.42|1821.92|1821.83|1820.33|0
1603470600000|2020-10-23 16:30:00|1823.41|1821.91|1823.9|1822.4|1824.39|1822.89|1822.8|1821.3|0
1603470900000|2020-10-23 16:35:00|1823.89|1822.39|1824.84|1823.34|1825.36|1823.86|1823.87|1822.37|0
1603471200000|2020-10-23 16:40:00|1824.86|1823.36|1824.93|1823.43|1825.42|1823.92|1824.33|1822.83|0
1603471500000|2020-10-23 16:45:00|1824.92|1823.42|1825.35|1823.85|1825.36|1823.86|1824.31|1822.81|0
1603471800000|2020-10-23 16:50:00|1825.36|1823.86|1824.38|1822.88|1825.42|1823.92|1824.32|1822.82|0
1603472100000|2020-10-23 16:55:00|1824.39|1822.89|1823.22|1821.72|1824.92|1823.42|1822.17|1820.67|0
1603472400000|2020-10-23 17:00:00|1823.24|1821.74|1824.64|1823.14|1825.3|1823.8|1823.2|1821.7|0
1603472700000|2020-10-23 17:05:00|1824.62|1823.12|1824.17|1822.67|1824.67|1823.17|1824.1|1822.6|0
1603473000000|2020-10-23 17:10:00|1824.16|1822.66|1823.14|1821.64|1824.17|1822.67|1823.11|1821.61|0
1603473300000|2020-10-23 17:15:00|1823.17|1821.67|1823.69|1822.19|1824.19|1822.69|1823.1|1821.6|0
1603473600000|2020-10-23 17:20:00|1823.68|1822.18|1825.56|1824.06|1826.05|1824.55|1823.65|1822.15|0
1603473900000|2020-10-23 17:25:00|1825.55|1824.05|1825.53|1824.03|1825.57|1824.07|1825.46|1823.96|0
1603474200000|2020-10-23 17:30:00|1825.52|1824.02|1825.54|1824.04|1826.09|1824.59|1825.02|1823.52|0
1603474500000|2020-10-23 17:35:00|1825.56|1824.06|1825.49|1823.99|1825.56|1824.06|1825|1823.5|0
1603474800000|2020-10-23 17:40:00|1825.47|1823.97|1824.97|1823.47|1825.52|1824.02|1824.95|1823.45|0
1603475100000|2020-10-23 17:45:00|1824.98|1823.48|1825|1823.5|1825.01|1823.51|1824.45|1822.95|0
1603475400000|2020-10-23 17:50:00|1825.01|1823.51|1824.52|1823.02|1825.05|1823.55|1824.5|1823|0
1603475700000|2020-10-23 17:55:00|1824.5|1823|1825|1823.5|1825.05|1823.55|1824.5|1823|0
1603476000000|2020-10-23 18:00:00|1824.98|1823.48|1825.1|1823.6|1825.1|1823.6|1824.45|1822.95|0
1603476300000|2020-10-23 18:05:00|1825.11|1823.61|1826.08|1824.58|1826.15|1824.65|1825.11|1823.61|0
1603476600000|2020-10-23 18:10:00|1826.07|1824.57|1825.57|1824.07|1826.08|1824.58|1825.05|1823.55|0
1603476900000|2020-10-23 18:15:00|1825.58|1824.08|1826.4|1824.9|1826.67|1825.17|1825.54|1824.04|0
1603477200000|2020-10-23 18:20:00|1826.41|1824.91|1826.82|1825.32|1826.86|1825.36|1825.88|1824.38|0
1603477500000|2020-10-23 18:25:00|1826.83|1825.33|1827.32|1825.82|1827.34|1825.84|1826.77|1825.27|0
1603477800000|2020-10-23 18:30:00|1827.3|1825.8|1826.51|1825.01|1827.33|1825.83|1826.5|1825|0
1603478100000|2020-10-23 18:35:00|1826.52|1825.02|1825.97|1824.47|1826.52|1825.02|1825.48|1823.98|0
1603478400000|2020-10-23 18:40:00|1825.98|1824.48|1825.9|1824.4|1825.99|1824.49|1825.88|1824.38|0
1603478700000|2020-10-23 18:45:00|1825.91|1824.41|1826.04|1824.54|1826.04|1824.54|1825.4|1823.9|0
1603479000000|2020-10-23 18:50:00|1826.03|1824.53|1825.46|1823.96|1826.56|1825.06|1825.44|1823.94|0
1603479300000|2020-10-23 18:55:00|1825.48|1823.98|1825.67|1824.17|1826.46|1824.96|1825.41|1823.91|0
1603479600000|2020-10-23 19:00:00|1825.6|1824.1|1826.43|1824.93|1826.94|1825.44|1825.44|1823.94|0
1603479900000|2020-10-23 19:05:00|1826.51|1825.01|1827.29|1825.79|1827.43|1825.93|1826.43|1824.93|0
1603480200000|2020-10-23 19:10:00|1827.28|1825.78|1828.25|1826.75|1828.73|1827.23|1827.27|1825.77|0
1603480500000|2020-10-23 19:15:00|1828.26|1826.76|1827.93|1826.43|1828.71|1827.21|1827.65|1826.15|0
1603480800000|2020-10-23 19:20:00|1828|1826.5|1827.34|1825.84|1828.22|1826.72|1827.33|1825.83|0
1603481100000|2020-10-23 19:25:00|1827.33|1825.83|1827.31|1825.81|1827.78|1826.28|1827.27|1825.77|0
1603481400000|2020-10-23 19:30:00|1827.33|1825.83|1827.27|1825.77|1827.79|1826.29|1827.23|1825.73|0
1603481700000|2020-10-23 19:35:00|1827.26|1825.76|1827.3|1825.8|1827.82|1826.32|1827.23|1825.73|0
1603482000000|2020-10-23 19:40:00|1827.31|1825.81|1828.31|1826.81|1828.4|1826.9|1827.29|1825.79|0
1603482300000|2020-10-23 19:45:00|1828.32|1826.82|1827.93|1826.43|1828.41|1826.91|1827.78|1826.28|0
1603482600000|2020-10-23 19:50:00|1827.95|1826.45|1828.88|1827.38|1828.88|1827.38|1827.82|1826.32|0
1603482900000|2020-10-23 19:55:00|1828.89|1827.39|1828.83|1827.33|1829.91|1828.41|1828.62|1827.12|0
1603483200000|2020-10-23 20:00:00|1829.43|1827.93|1827.21|1825.71|1829.43|1827.93|1826.79|1825.29|0
1603483500000|2020-10-23 20:05:00|1827.19|1825.69|1827.19|1825.69|1827.35|1825.85|1826.72|1825.22|0
1603483800000|2020-10-23 20:10:00|1827.18|1825.68|1826.49|1824.99|1827.61|1826.11|1826.29|1824.79|0
1603484100000|2020-10-23 20:15:00|1826.47|1824.97|1826.66|1825.16|1826.66|1825.16|1826.43|1824.93|0
1603484400000|2020-10-23 20:20:00|1826.74|1825.24|1826.64|1825.14|1826.79|1825.29|1826.64|1825.14|0
1603484700000|2020-10-23 20:25:00|1826.6|1825.1|1826.85|1825.35|1826.85|1825.35|1826.6|1825.1|0
1603485000000|2020-10-23 20:30:00|1826.97|1825.47|1827.74|1826.24|1828.05|1826.55|1826.65|1825.15|0
1603485300000|2020-10-23 20:35:00|1827.72|1826.22|1827.84|1826.34|1828.16|1826.66|1827.63|1826.13|0
1603485600000|2020-10-23 20:40:00|1827.82|1826.32|1827.22|1825.72|1827.84|1826.34|1827.07|1825.57|0
1603485900000|2020-10-23 20:45:00|1827.2|1825.7|1827.39|1825.89|1827.6|1826.1|1826.97|1825.47|0
1603486200000|2020-10-23 20:50:00|1827.37|1825.87|1827.6|1826.1|1828.02|1826.52|1827.14|1825.64|0
1603486500000|2020-10-23 20:55:00|1827.58|1826.08|1827.16|1825.66|1827.81|1826.31|1826.93|1825.43|0
1603486800000|2020-10-23 21:00:00|1827.09|1825.59|1827.09|1825.59|1827.09|1825.59|1827.09|1825.59|0
1603663200000|2020-10-25 22:00:00|1823.18|1821.68|1823.01|1821.51|1823.57|1822.07|1822.26|1820.76|0
1603663500000|2020-10-25 22:05:00|1823.02|1821.52|1819.49|1817.99|1823.06|1821.56|1819.22|1817.72|0
1603663800000|2020-10-25 22:10:00|1819.48|1817.98|1819.46|1817.96|1820.29|1818.79|1818.82|1817.32|0
1603664100000|2020-10-25 22:15:00|1819.48|1817.98|1818.32|1816.82|1819.56|1818.06|1817.69|1816.19|0
1603664400000|2020-10-25 22:20:00|1818.33|1816.83|1816.31|1814.81|1818.58|1817.08|1815.59|1814.09|0
1603664700000|2020-10-25 22:25:00|1816.35|1814.85|1817.92|1816.42|1818.27|1816.77|1815.49|1813.99|0
1603665000000|2020-10-25 22:30:00|1817.96|1816.46|1819.86|1818.36|1819.86|1818.36|1817.96|1816.46|0
1603665300000|2020-10-25 22:35:00|1819.8|1818.3|1819.48|1817.98|1819.8|1818.3|1818.81|1817.31|0
1603665600000|2020-10-25 22:40:00|1819.5|1818|1819.27|1817.77|1819.79|1818.29|1818.81|1817.31|0
1603665900000|2020-10-25 22:45:00|1819.28|1817.78|1819.25|1817.75|1820.24|1818.74|1819.25|1817.75|0
1603666200000|2020-10-25 22:50:00|1819.27|1817.77|1818.91|1817.41|1819.67|1818.17|1818.83|1817.33|0
1603666500000|2020-10-25 22:55:00|1818.83|1817.33|1818.55|1817.05|1818.98|1817.48|1818.05|1816.55|0
1603666800000|2020-10-25 23:00:00|1818.57|1817.07|1819.71|1818.21|1819.92|1818.42|1818.45|1816.95|0
1603667100000|2020-10-25 23:05:00|1819.78|1818.28|1820.4|1818.9|1820.61|1819.11|1819.53|1818.03|0
1603667400000|2020-10-25 23:10:00|1820.42|1818.92|1821.03|1819.53|1821.59|1820.09|1820.25|1818.75|0
1603667700000|2020-10-25 23:15:00|1821.05|1819.55|1820.86|1819.36|1821.19|1819.69|1820.5|1819|0
1603668000000|2020-10-25 23:20:00|1820.91|1819.41|1821.17|1819.67|1821.48|1819.98|1820.91|1819.41|0
1603668300000|2020-10-25 23:25:00|1821.15|1819.65|1821.27|1819.77|1821.38|1819.88|1820.86|1819.36|0
1603668600000|2020-10-25 23:30:00|1821.29|1819.79|1821.17|1819.67|1821.48|1819.98|1820.86|1819.36|0
1603668900000|2020-10-25 23:35:00|1821.19|1819.69|1821.38|1819.88|1821.38|1819.88|1820.86|1819.36|0
1603669200000|2020-10-25 23:40:00|1821.36|1819.86|1821.38|1819.88|1821.38|1819.88|1821.06|1819.56|0
1603669500000|2020-10-25 23:45:00|1821.4|1819.9|1821.56|1820.06|1822.14|1820.64|1821.4|1819.9|0
1603669800000|2020-10-25 23:50:00|1821.61|1820.11|1821.66|1820.16|1822.22|1820.72|1821.61|1820.11|0
1603670100000|2020-10-25 23:55:00|1821.68|1820.18|1821.6|1820.1|1821.76|1820.26|1821.03|1819.53|0
1603670400000|2020-10-26 00:00:00|1821.56|1820.06|1822.57|1821.07|1822.88|1821.38|1820.96|1819.46|0
1603670700000|2020-10-26 00:05:00|1822.59|1821.09|1822.86|1821.36|1823.19|1821.69|1822.57|1821.07|0
1603671000000|2020-10-26 00:10:00|1822.88|1821.38|1821.37|1819.87|1822.97|1821.47|1821.12|1819.62|0
1603671300000|2020-10-26 00:15:00|1821.39|1819.89|1818.96|1817.46|1821.47|1819.97|1818.38|1816.88|0
1603671600000|2020-10-26 00:20:00|1818.92|1817.42|1819.12|1817.62|1819.42|1817.92|1817.09|1815.59|0
1603671900000|2020-10-26 00:25:00|1819.11|1817.61|1818.33|1816.83|1819.35|1817.85|1817.87|1816.37|0
1603672200000|2020-10-26 00:30:00|1818.32|1816.82|1818.35|1816.85|1818.83|1817.33|1817.85|1816.35|0
1603672500000|2020-10-26 00:35:00|1818.34|1816.84|1817.91|1816.41|1818.39|1816.89|1817.39|1815.89|0
1603672800000|2020-10-26 00:40:00|1817.9|1816.4|1818|1816.5|1818.49|1816.99|1817.39|1815.89|0
1603673100000|2020-10-26 00:45:00|1818.07|1816.57|1818.01|1816.51|1818.98|1817.48|1817.98|1816.48|0
1603673400000|2020-10-26 00:50:00|1818.03|1816.53|1818.03|1816.53|1818.53|1817.03|1817.51|1816.01|0
1603673700000|2020-10-26 00:55:00|1818.02|1816.52|1817.5|1816|1818.03|1816.53|1816.96|1815.46|0
1603674000000|2020-10-26 01:00:00|1817.51|1816.01|1818|1816.5|1818.5|1817|1817.01|1815.51|0
1603674300000|2020-10-26 01:05:00|1818.01|1816.51|1818.29|1816.79|1818.79|1817.29|1817.97|1816.47|0
1603674600000|2020-10-26 01:10:00|1818.36|1816.86|1819.52|1818.02|1819.52|1818.02|1818.29|1816.79|0
1603674900000|2020-10-26 01:15:00|1819.51|1818.01|1818.5|1817|1819.52|1818.02|1818.5|1817|0
1603675200000|2020-10-26 01:20:00|1818.85|1817.35|1818.33|1816.83|1819.1|1817.6|1818.32|1816.82|0
1603675500000|2020-10-26 01:25:00|1819.08|1817.58|1819.39|1817.89|1819.82|1818.32|1819.07|1817.57|0
1603675800000|2020-10-26 01:30:00|1819.38|1817.88|1815.93|1814.43|1819.39|1817.89|1815.84|1814.34|0
1603676100000|2020-10-26 01:35:00|1815.95|1814.45|1814.83|1813.33|1815.96|1814.46|1814.52|1813.02|0
1603676400000|2020-10-26 01:40:00|1814.6|1813.1|1814.53|1813.03|1815.57|1814.07|1814.53|1813.03|0
1603676700000|2020-10-26 01:45:00|1814.51|1813.01|1814.47|1812.97|1815.06|1813.56|1813.7|1812.2|0
1603677000000|2020-10-26 01:50:00|1814.48|1812.98|1814.27|1812.77|1814.5|1813|1813.99|1812.49|0
1603677300000|2020-10-26 01:55:00|1814.28|1812.78|1814.28|1812.78|1815.27|1813.77|1814.05|1812.55|0
1603677600000|2020-10-26 02:00:00|1814.21|1812.71|1814.07|1812.57|1814.54|1813.04|1814|1812.5|0
1603677900000|2020-10-26 02:05:00|1814.05|1812.55|1814.11|1812.61|1814.59|1813.09|1813.82|1812.32|0
1603678200000|2020-10-26 02:10:00|1814.12|1812.62|1814.1|1812.6|1814.62|1813.12|1813.59|1812.09|0
1603678500000|2020-10-26 02:15:00|1814.09|1812.59|1814.25|1812.75|1814.7|1813.2|1813.59|1812.09|0
1603678800000|2020-10-26 02:20:00|1814.23|1812.73|1814.77|1813.27|1815.25|1813.75|1814.22|1812.72|0
1603679100000|2020-10-26 02:25:00|1814.78|1813.28|1814.26|1812.76|1814.78|1813.28|1813.8|1812.3|0
1603679400000|2020-10-26 02:30:00|1814.19|1812.69|1814.3|1812.8|1814.77|1813.27|1813.78|1812.28|0
1603679700000|2020-10-26 02:35:00|1814.29|1812.79|1813.8|1812.3|1815.27|1813.77|1813.8|1812.3|0
1603680000000|2020-10-26 02:40:00|1813.81|1812.31|1814.47|1812.97|1814.74|1813.24|1813.78|1812.28|0
1603680300000|2020-10-26 02:45:00|1814.39|1812.89|1814.25|1812.75|1814.7|1813.2|1814.19|1812.69|0
1603680600000|2020-10-26 02:50:00|1814.24|1812.74|1813.77|1812.27|1814.25|1812.75|1813.7|1812.2|0
1603680900000|2020-10-26 02:55:00|1813.76|1812.26|1813.03|1811.53|1814.25|1812.75|1812.76|1811.26|0
1603681200000|2020-10-26 03:00:00|1812.96|1811.46|1812.84|1811.34|1812.96|1811.46|1812.79|1811.29|0
1603681500000|2020-10-26 03:05:00|1812.85|1811.35|1813.37|1811.87|1813.37|1811.87|1812.34|1810.84|0
1603681800000|2020-10-26 03:10:00|1813.36|1811.86|1812.89|1811.39|1813.37|1811.87|1812.39|1810.89|0
1603682100000|2020-10-26 03:15:00|1812.88|1811.38|1811.87|1810.37|1813.43|1811.93|1811.87|1810.37|0
1603682400000|2020-10-26 03:20:00|1811.85|1810.35|1811.58|1810.08|1812.36|1810.86|1810.8|1809.3|0
1603682700000|2020-10-26 03:25:00|1811.51|1810.01|1812.29|1810.79|1812.76|1811.26|1811.34|1809.84|0
1603683000000|2020-10-26 03:30:00|1812.28|1810.78|1811.88|1810.38|1812.28|1810.78|1811.33|1809.83|0
1603683300000|2020-10-26 03:35:00|1811.87|1810.37|1811.88|1810.38|1811.9|1810.4|1811.37|1809.87|0
1603683600000|2020-10-26 03:40:00|1811.8|1810.3|1811.4|1809.9|1811.89|1810.39|1811.39|1809.89|0
1603683900000|2020-10-26 03:45:00|1811.39|1809.89|1812.35|1810.85|1812.38|1810.88|1811.38|1809.88|0
1603684200000|2020-10-26 03:50:00|1812.33|1810.83|1812.81|1811.31|1812.81|1811.31|1812.31|1810.81|0
1603684500000|2020-10-26 03:55:00|1812.95|1811.45|1813.29|1811.79|1813.3|1811.8|1812.56|1811.06|0
1603684800000|2020-10-26 04:00:00|1813.14|1811.64|1812.17|1810.67|1813.14|1811.64|1812.15|1810.65|0
1603685100000|2020-10-26 04:05:00|1812.16|1810.66|1811.7|1810.2|1812.66|1811.16|1811.63|1810.13|0
1603685400000|2020-10-26 04:10:00|1811.68|1810.18|1811.7|1810.2|1812.17|1810.67|1811.16|1809.66|0
1603685700000|2020-10-26 04:15:00|1811.71|1810.21|1811.68|1810.18|1811.71|1810.21|1811.68|1810.18|0
1603686000000|2020-10-26 04:20:00|1811.67|1810.17|1811.22|1809.72|1811.72|1810.22|1811.19|1809.69|0
1603686300000|2020-10-26 04:25:00|1811.19|1809.69|1810.77|1809.27|1811.22|1809.72|1810.72|1809.22|0
1603686600000|2020-10-26 04:30:00|1810.76|1809.26|1810.31|1808.81|1810.76|1809.26|1809.77|1808.27|0
1603686900000|2020-10-26 04:35:00|1810.32|1808.82|1810.84|1809.34|1810.84|1809.34|1810.32|1808.82|0
1603687200000|2020-10-26 04:40:00|1810.83|1809.33|1810.8|1809.3|1811.07|1809.57|1810.8|1809.3|0
1603687500000|2020-10-26 04:45:00|1810.79|1809.29|1811.3|1809.8|1811.32|1809.82|1810.79|1809.29|0
1603687800000|2020-10-26 04:50:00|1811.31|1809.81|1811.32|1809.82|1811.32|1809.82|1811.28|1809.78|0
1603688100000|2020-10-26 04:55:00|1811.31|1809.81|1810.32|1808.82|1811.32|1809.82|1810.28|1808.78|0
1603688400000|2020-10-26 05:00:00|1810.31|1808.81|1811.43|1809.93|1811.43|1809.93|1810.3|1808.8|0
1603688700000|2020-10-26 05:05:00|1811.42|1809.92|1811.44|1809.94|1811.45|1809.95|1810.93|1809.43|0
1603689000000|2020-10-26 05:10:00|1811.43|1809.93|1811.48|1809.98|1812.01|1810.51|1811.43|1809.93|0
1603689300000|2020-10-26 05:15:00|1811.49|1809.99|1811.49|1809.99|1811.99|1810.49|1811.47|1809.97|0
1603689600000|2020-10-26 05:20:00|1811.48|1809.98|1812.04|1810.54|1812.04|1810.54|1811.47|1809.97|0
1603689900000|2020-10-26 05:25:00|1812.02|1810.52|1812.86|1811.36|1813.39|1811.89|1812|1810.5|0
1603690200000|2020-10-26 05:30:00|1812.87|1811.37|1812.32|1810.82|1812.89|1811.39|1812.32|1810.82|0
1603690500000|2020-10-26 05:35:00|1812.33|1810.83|1811.84|1810.34|1812.34|1810.84|1811.82|1810.32|0
1603690800000|2020-10-26 05:40:00|1811.83|1810.33|1810.37|1808.87|1811.84|1810.34|1810.36|1808.86|0
1603691100000|2020-10-26 05:45:00|1810.36|1808.86|1809.15|1807.65|1810.37|1808.87|1809.07|1807.57|0
1603691400000|2020-10-26 05:50:00|1809.17|1807.67|1810.76|1809.26|1811.26|1809.76|1809.15|1807.65|0
1603691700000|2020-10-26 05:55:00|1810.75|1809.25|1809.4|1807.9|1810.76|1809.26|1809.17|1807.67|0
1603692000000|2020-10-26 06:00:00|1809.47|1807.97|1809.37|1807.87|1809.67|1808.17|1808.85|1807.35|0
1603692300000|2020-10-26 06:05:00|1809.38|1807.88|1808.43|1806.93|1809.4|1807.9|1808.42|1806.92|0
1603692600000|2020-10-26 06:10:00|1808.44|1806.94|1808.94|1807.44|1809.42|1807.92|1808.44|1806.94|0
1603692900000|2020-10-26 06:15:00|1808.92|1807.42|1808.46|1806.96|1808.92|1807.42|1808.43|1806.93|0
1603693200000|2020-10-26 06:20:00|1808.45|1806.95|1808.05|1806.55|1808.47|1806.97|1807.98|1806.48|0
1603693500000|2020-10-26 06:25:00|1808.19|1806.69|1808.52|1807.02|1808.53|1807.03|1808.19|1806.69|0
1603693800000|2020-10-26 06:30:00|1808.51|1807.01|1808.99|1807.49|1809|1807.5|1808.02|1806.52|0
1603694100000|2020-10-26 06:35:00|1808.85|1807.35|1807.98|1806.48|1808.85|1807.35|1807.97|1806.47|0
1603694400000|2020-10-26 06:40:00|1807.99|1806.49|1808.01|1806.51|1808.5|1807|1807.52|1806.02|0
1603694700000|2020-10-26 06:45:00|1807.97|1806.47|1806.53|1805.03|1808|1806.5|1806|1804.5|0
1603695000000|2020-10-26 06:50:00|1806.52|1805.02|1806.77|1805.27|1807.01|1805.51|1806.03|1804.53|0
1603695300000|2020-10-26 06:55:00|1806.7|1805.2|1807.47|1805.97|1807.47|1805.97|1806.25|1804.75|0
1603695600000|2020-10-26 07:00:00|1807.33|1805.83|1807.4|1805.9|1808.35|1806.85|1805.46|1803.96|0
1603695900000|2020-10-26 07:05:00|1807.55|1806.05|1805.58|1804.08|1808.33|1806.83|1804.35|1802.85|0
1603696200000|2020-10-26 07:10:00|1805.57|1804.07|1804.28|1802.78|1805.57|1804.07|1803.81|1802.31|0
1603696500000|2020-10-26 07:15:00|1804.27|1802.77|1801.56|1800.06|1804.76|1803.26|1801.53|1800.03|0
1603696800000|2020-10-26 07:20:00|1801.54|1800.04|1802.07|1800.57|1802.69|1801.19|1800.56|1799.06|0
1603697100000|2020-10-26 07:25:00|1802.08|1800.58|1800.06|1798.56|1802.08|1800.58|1799.05|1797.55|0
1603697400000|2020-10-26 07:30:00|1800.05|1798.55|1801.32|1799.92|1803.07|1801.67|1799.56|1798.06|259
1603697700000|2020-10-26 07:35:00|1801.19|1799.79|1801.69|1800.29|1801.69|1800.29|1800.94|1799.54|55
1603698000000|2020-10-26 07:40:00|1801.44|1800.04|1801.07|1799.67|1801.57|1800.17|1800.57|1799.17|83
1603698300000|2020-10-26 07:45:00|1800.94|1799.54|1799.82|1798.42|1801.32|1799.92|1799.82|1798.42|65
1603698600000|2020-10-26 07:50:00|1801.32|1799.92|1800.32|1798.92|1801.32|1799.92|1799.82|1798.42|165
1603698900000|2020-10-26 07:55:00|1799.05|1797.55|1795.07|1793.57|1799.05|1797.55|1795.07|1793.57|0
1603699200000|2020-10-26 08:00:00|1794.64|1793.14|1798.62|1798.12|1799.99|1799.49|1792.7|1791.2|3986
1603699500000|2020-10-26 08:05:00|1798.49|1797.99|1799.74|1799.24|1801.62|1801.12|1796.12|1795.62|3143
1603699800000|2020-10-26 08:10:00|1799.62|1799.12|1802.87|1802.37|1803.12|1802.62|1797.62|1797.12|2840
1603700100000|2020-10-26 08:15:00|1802.99|1802.49|1804.87|1804.37|1805.12|1804.62|1800.74|1800.24|1659
1603700400000|2020-10-26 08:20:00|1804.62|1804.12|1801.37|1800.87|1805.49|1804.99|1800.49|1799.99|1544
1603700700000|2020-10-26 08:25:00|1801.49|1800.99|1802.12|1801.62|1802.62|1802.12|1799.87|1799.37|884
1603701000000|2020-10-26 08:30:00|1801.99|1801.49|1798.12|1797.62|1801.99|1801.49|1797.37|1796.87|1035
1603701300000|2020-10-26 08:35:00|1798.24|1797.74|1799.24|1798.74|1800.12|1799.62|1797.87|1797.37|714
1603701600000|2020-10-26 08:40:00|1799.37|1798.87|1799.12|1798.62|1799.37|1798.87|1797.24|1796.74|645
1603701900000|2020-10-26 08:45:00|1799.24|1798.74|1800.61|1800.11|1800.87|1800.37|1798.62|1798.12|754
1603702200000|2020-10-26 08:50:00|1800.73|1800.23|1802.39|1801.89|1802.64|1802.14|1800.39|1799.89|839
1603702500000|2020-10-26 08:55:00|1802.51|1802.01|1805.26|1804.76|1805.39|1804.89|1801.89|1801.39|931
1603702800000|2020-10-26 09:00:00|1805.14|1804.64|1805.51|1805.01|1805.64|1805.14|1803.39|1802.89|841
1603703100000|2020-10-26 09:05:00|1805.39|1804.89|1806.89|1806.39|1807.39|1806.89|1805.14|1804.64|943
1603703400000|2020-10-26 09:10:00|1806.76|1806.26|1807.01|1806.51|1807.76|1807.26|1806.64|1806.14|409
1603703700000|2020-10-26 09:15:00|1807.14|1806.64|1808.26|1807.76|1808.76|1808.26|1806.64|1806.14|642
1603704000000|2020-10-26 09:20:00|1808.39|1807.89|1807.01|1806.51|1809.14|1808.64|1806.64|1806.14|646
1603704300000|2020-10-26 09:25:00|1807.14|1806.64|1807.64|1807.14|1807.89|1807.39|1806.64|1806.14|693
1603704600000|2020-10-26 09:30:00|1807.76|1807.26|1806.89|1806.39|1808.64|1808.14|1806.64|1806.14|614
1603704900000|2020-10-26 09:35:00|1806.76|1806.26|1804.76|1804.26|1807.39|1806.89|1804.64|1804.14|761
1603705200000|2020-10-26 09:40:00|1804.64|1804.14|1802.89|1802.39|1804.89|1804.39|1802.39|1801.89|1052
1603705500000|2020-10-26 09:45:00|1802.76|1802.26|1803.39|1802.89|1803.51|1803.01|1801.39|1800.89|625
1603705800000|2020-10-26 09:50:00|1803.26|1802.76|1803.64|1803.14|1803.64|1803.14|1802.39|1801.89|653
1603706100000|2020-10-26 09:55:00|1803.76|1803.26|1801.51|1801.01|1804.26|1803.76|1801.51|1801.01|588
1603706400000|2020-10-26 10:00:00|1801.39|1800.89|1800.14|1799.64|1801.89|1801.39|1799.89|1799.39|714
1603706700000|2020-10-26 10:05:00|1800.39|1799.89|1800.26|1799.76|1801.14|1800.64|1800.14|1799.64|774
1603707000000|2020-10-26 10:10:00|1800.39|1799.89|1800.89|1800.39|1801.14|1800.64|1799.51|1799.01|710
1603707300000|2020-10-26 10:15:00|1800.64|1800.14|1799.89|1799.39|1801.14|1800.64|1799.39|1798.89|862
1603707600000|2020-10-26 10:20:00|1799.76|1799.26|1799.39|1798.89|1800.89|1800.39|1799.39|1798.89|531
1603707900000|2020-10-26 10:25:00|1799.26|1798.76|1800.64|1800.14|1800.76|1800.26|1799.14|1798.64|365
1603708200000|2020-10-26 10:30:00|1800.39|1799.89|1800.39|1799.89|1800.64|1800.14|1799.89|1799.39|539
1603708500000|2020-10-26 10:35:00|1800.51|1800.01|1799.64|1799.14|1801.51|1801.01|1799.26|1798.76|711
1603708800000|2020-10-26 10:40:00|1799.51|1799.01|1796.89|1796.39|1799.64|1799.14|1796.89|1796.39|683
1603709100000|2020-10-26 10:45:00|1796.76|1796.26|1797.26|1796.76|1797.51|1797.01|1796.14|1795.64|887
1603709400000|2020-10-26 10:50:00|1797.39|1796.89|1797.39|1796.89|1797.76|1797.26|1796.89|1796.39|512
1603709700000|2020-10-26 10:55:00|1797.51|1797.01|1799.89|1799.39|1799.89|1799.39|1797.39|1796.89|598
1603710000000|2020-10-26 11:00:00|1800.01|1799.51|1803.26|1802.76|1803.39|1802.89|1799.64|1799.14|853
1603710300000|2020-10-26 11:05:00|1803.14|1802.64|1800.89|1800.39|1803.51|1803.01|1800.76|1800.26|368
1603710600000|2020-10-26 11:10:00|1801.01|1800.51|1801.64|1801.14|1802.39|1801.89|1801.01|1800.51|248
1603710900000|2020-10-26 11:15:00|1801.76|1801.26|1800.89|1800.39|1801.76|1801.26|1800.39|1799.89|482
1603711200000|2020-10-26 11:20:00|1801.01|1800.51|1800.14|1799.64|1801.39|1800.89|1799.76|1799.26|254
1603711500000|2020-10-26 11:25:00|1800.39|1799.89|1799.14|1798.64|1800.51|1800.01|1799.14|1798.64|303
1603711800000|2020-10-26 11:30:00|1799.26|1798.76|1798.64|1798.14|1799.39|1798.89|1798.39|1797.89|427
1603712100000|2020-10-26 11:35:00|1798.51|1798.01|1797.89|1797.39|1798.51|1798.01|1797.39|1796.89|384
1603712400000|2020-10-26 11:40:00|1798.14|1797.64|1797.14|1796.64|1798.14|1797.64|1797.14|1796.64|487
1603712700000|2020-10-26 11:45:00|1797.26|1796.76|1798.64|1798.14|1798.64|1798.14|1796.89|1796.39|492
1603713000000|2020-10-26 11:50:00|1798.76|1798.26|1796.64|1796.14|1798.76|1798.26|1796.51|1796.01|669
1603713300000|2020-10-26 11:55:00|1796.76|1796.26|1794.64|1794.14|1796.89|1796.39|1794.64|1794.14|554
1603713600000|2020-10-26 12:00:00|1794.39|1793.89|1792.64|1792.14|1794.89|1794.39|1792.64|1792.14|791
1603713900000|2020-10-26 12:05:00|1792.51|1792.01|1792.89|1792.39|1793.89|1793.39|1792.39|1791.89|569
1603714200000|2020-10-26 12:10:00|1792.76|1792.26|1792.14|1791.64|1792.89|1792.39|1791.39|1790.89|956
1603714500000|2020-10-26 12:15:00|1792.01|1791.51|1792.64|1792.14|1793.14|1792.64|1791.39|1790.89|542
1603714800000|2020-10-26 12:20:00|1792.51|1792.01|1791.14|1790.64|1792.64|1792.14|1791.01|1790.51|607
1603715100000|2020-10-26 12:25:00|1791.26|1790.76|1793.64|1793.14|1793.64|1793.14|1791.26|1790.76|468
1603715400000|2020-10-26 12:30:00|1794.01|1793.51|1795.51|1795.01|1795.89|1795.39|1793.89|1793.39|892
1603715700000|2020-10-26 12:35:00|1795.64|1795.14|1794.39|1793.89|1795.64|1795.14|1794.14|1793.64|246
1603716000000|2020-10-26 12:40:00|1794.51|1794.01|1792.14|1791.64|1794.64|1794.14|1791.39|1790.89|496
1603716300000|2020-10-26 12:45:00|1792.01|1791.51|1790.89|1790.39|1792.14|1791.64|1790.51|1790.01|1165
1603716600000|2020-10-26 12:50:00|1790.64|1790.14|1789.76|1789.26|1792.14|1791.64|1789.64|1789.14|687
1603716900000|2020-10-26 12:55:00|1789.89|1789.39|1790.76|1790.26|1791.14|1790.64|1789.64|1789.14|720
1603717200000|2020-10-26 13:00:00|1790.64|1790.14|1792.89|1792.39|1792.89|1792.39|1790.64|1790.14|629
1603717500000|2020-10-26 13:05:00|1792.76|1792.26|1792.96|1792.46|1793.21|1792.71|1792.39|1791.89|370
1603717800000|2020-10-26 13:10:00|1792.83|1792.33|1793.21|1792.71|1793.71|1793.21|1792.46|1791.96|366
1603718100000|2020-10-26 13:15:00|1793.46|1792.96|1794.96|1794.46|1795.21|1794.71|1793.21|1792.71|370
1603718400000|2020-10-26 13:20:00|1794.71|1794.21|1795.71|1795.21|1796.21|1795.71|1794.46|1793.96|374
1603718700000|2020-10-26 13:25:00|1795.46|1794.96|1796.71|1796.21|1796.71|1796.21|1795.46|1794.96|360
1603719000000|2020-10-26 13:30:00|1796.58|1796.08|1796.83|1796.33|1797.96|1797.46|1795.46|1794.96|958
1603719300000|2020-10-26 13:35:00|1796.71|1796.21|1796.96|1796.46|1798.83|1798.33|1796.33|1795.83|1684
1603719600000|2020-10-26 13:40:00|1797.21|1796.71|1795.71|1795.21|1797.21|1796.71|1793.96|1793.46|836
1603719900000|2020-10-26 13:45:00|1795.46|1794.96|1794.21|1793.71|1795.71|1795.21|1793.96|1793.46|658
1603720200000|2020-10-26 13:50:00|1794.33|1793.83|1797.08|1796.58|1797.21|1796.71|1794.21|1793.71|1105
1603720500000|2020-10-26 13:55:00|1796.96|1796.46|1797.21|1796.71|1797.96|1797.46|1796.71|1796.21|640
1603720800000|2020-10-26 14:00:00|1796.96|1796.46|1796.96|1796.46|1797.71|1797.21|1795.21|1794.71|608
1603721100000|2020-10-26 14:05:00|1796.83|1796.33|1795.21|1794.71|1797.46|1796.96|1794.96|1794.46|644
1603721400000|2020-10-26 14:10:00|1795.46|1794.96|1793.21|1792.71|1795.46|1794.96|1793.08|1792.58|876
1603721700000|2020-10-26 14:15:00|1793.08|1792.58|1793.21|1792.71|1794.46|1793.96|1792.71|1792.21|835
1603722000000|2020-10-26 14:20:00|1793.33|1792.83|1790.21|1789.71|1793.71|1793.21|1790.08|1789.58|1319
1603722300000|2020-10-26 14:25:00|1789.96|1789.46|1787.21|1786.71|1789.96|1789.46|1786.96|1786.46|2076
1603722600000|2020-10-26 14:30:00|1787.08|1786.58|1786.21|1785.71|1787.21|1786.71|1785.33|1784.83|1699
1603722900000|2020-10-26 14:35:00|1786.08|1785.58|1787.46|1786.96|1787.71|1787.21|1785.33|1784.83|1473
1603723200000|2020-10-26 14:40:00|1787.21|1786.71|1786.46|1785.96|1787.46|1786.96|1786.21|1785.71|1040
1603723500000|2020-10-26 14:45:00|1786.33|1785.83|1784.96|1784.46|1787.21|1786.71|1784.71|1784.21|1375
1603723800000|2020-10-26 14:50:00|1784.83|1784.33|1783.46|1782.96|1784.83|1784.33|1782.96|1782.46|1373
1603724100000|2020-10-26 14:55:00|1783.33|1782.83|1782.21|1781.71|1783.71|1783.21|1782.21|1781.71|1431
1603724400000|2020-10-26 15:00:00|1781.96|1781.46|1781.96|1781.46|1782.71|1782.21|1780.46|1779.96|2192
1603724700000|2020-10-26 15:05:00|1781.83|1781.33|1778.71|1778.21|1782.71|1782.21|1778.46|1777.96|1818
1603725000000|2020-10-26 15:10:00|1778.95|1778.45|1779.95|1779.45|1782.7|1782.2|1778.7|1778.2|2204
1603725300000|2020-10-26 15:15:00|1779.82|1779.32|1777.7|1777.2|1780.45|1779.95|1776.45|1775.95|2642
1603725600000|2020-10-26 15:20:00|1777.57|1777.07|1779.7|1779.2|1779.95|1779.45|1777.07|1776.57|912
1603725900000|2020-10-26 15:25:00|1779.57|1779.07|1781.45|1780.95|1781.7|1781.2|1778.95|1778.45|1156
1603726200000|2020-10-26 15:30:00|1781.32|1780.82|1778.45|1777.95|1781.32|1780.82|1778.2|1777.7|1308
1603726500000|2020-10-26 15:35:00|1778.32|1777.82|1778.45|1777.95|1779.7|1779.2|1778.07|1777.57|986
1603726800000|2020-10-26 15:40:00|1778.2|1777.7|1776.32|1775.82|1778.2|1777.7|1775.2|1774.7|1345
1603727100000|2020-10-26 15:45:00|1776.45|1775.95|1776.2|1775.7|1778.2|1777.7|1775.95|1775.45|942
1603727400000|2020-10-26 15:50:00|1775.95|1775.45|1776.45|1775.95|1777.7|1777.2|1775.45|1774.95|1095
1603727700000|2020-10-26 15:55:00|1776.57|1776.07|1777.95|1777.45|1778.95|1778.45|1776.45|1775.95|1424
1603728000000|2020-10-26 16:00:00|1777.7|1777.2|1778.7|1778.2|1778.7|1778.2|1776.57|1776.07|1519
1603728300000|2020-10-26 16:05:00|1778.57|1778.07|1777.7|1777.2|1778.95|1778.45|1777.45|1776.95|1464
1603728600000|2020-10-26 16:10:00|1777.57|1777.07|1776.95|1776.45|1778.45|1777.95|1776.45|1775.95|814
1603728900000|2020-10-26 16:15:00|1776.7|1776.2|1777.07|1776.57|1777.82|1777.32|1776.32|1775.82|2024
1603729200000|2020-10-26 16:20:00|1776.95|1776.45|1776.49|1774.99|1777.2|1776.7|1775.7|1774.99|2500
1603729500000|2020-10-26 16:25:00|1776.5|1775|1775.18|1773.68|1777.11|1775.61|1774.55|1773.05|1221
1603729800000|2020-10-26 16:30:00|1775.15|1773.65|1776.15|1774.75|1777.27|1775.87|1775.08|1773.58|311
1603730100000|2020-10-26 16:35:00|1776.02|1774.62|1776.15|1774.75|1776.77|1775.37|1775.65|1774.25|137
1603730400000|2020-10-26 16:40:00|1776.27|1774.87|1772.4|1771|1776.4|1775|1771.77|1770.37|202
1603730700000|2020-10-26 16:45:00|1772.27|1770.87|1772.65|1771.25|1773.02|1771.62|1772.15|1770.75|13
1603731000000|2020-10-26 16:50:00|1772.52|1771.12|1772.52|1771.12|1772.52|1771.12|1770.77|1769.37|20
1603731300000|2020-10-26 16:55:00|1772.4|1771|1770.56|1769.06|1772.65|1771.25|1770.52|1769.06|32
1603731600000|2020-10-26 17:00:00|1770.54|1769.04|1770.74|1769.24|1771.72|1770.22|1770|1768.5|0
1603731900000|2020-10-26 17:05:00|1770.75|1769.25|1770.12|1768.62|1770.78|1769.28|1769.24|1767.74|0
1603732200000|2020-10-26 17:10:00|1770.14|1768.64|1769.57|1768.07|1771.19|1769.69|1769.06|1767.56|0
1603732500000|2020-10-26 17:15:00|1769.55|1768.05|1767.02|1765.52|1769.59|1768.09|1766.98|1765.48|0
1603732800000|2020-10-26 17:20:00|1767.04|1765.54|1765.9|1764.4|1767.6|1766.1|1765.86|1764.36|0
1603733100000|2020-10-26 17:25:00|1765.91|1764.41|1764.15|1762.65|1765.98|1764.48|1764.14|1762.64|0
1603733400000|2020-10-26 17:30:00|1764.12|1762.62|1762.79|1761.29|1764.47|1762.97|1762.31|1760.81|0
1603733700000|2020-10-26 17:35:00|1762.8|1761.3|1765.24|1763.74|1765.29|1763.79|1762.28|1760.78|0
1603734000000|2020-10-26 17:40:00|1765.23|1763.73|1765.95|1764.45|1766|1764.5|1765.22|1763.72|0
1603734300000|2020-10-26 17:45:00|1765.96|1764.46|1767.55|1766.05|1767.56|1766.06|1765.43|1763.93|0
1603734600000|2020-10-26 17:50:00|1767.54|1766.04|1769.46|1767.96|1769.48|1767.98|1767.45|1765.95|0
1603734900000|2020-10-26 17:55:00|1769.48|1767.98|1770.4|1768.9|1770.43|1768.93|1768.41|1766.91|0
1603735200000|2020-10-26 18:00:00|1770.41|1768.91|1771.96|1770.46|1771.97|1770.47|1769.78|1768.28|0
1603735500000|2020-10-26 18:05:00|1771.97|1770.47|1773.03|1771.53|1773.61|1772.11|1771.96|1770.46|0
1603735800000|2020-10-26 18:10:00|1773.01|1771.51|1772.03|1770.53|1773.14|1771.64|1771.47|1769.97|0
1603736100000|2020-10-26 18:15:00|1772.02|1770.52|1772.59|1771.09|1773.15|1771.65|1771.99|1770.49|0
1603736400000|2020-10-26 18:20:00|1772.56|1771.06|1771.94|1770.44|1772.56|1771.06|1771.36|1769.86|0
1603736700000|2020-10-26 18:25:00|1771.95|1770.45|1774.54|1773.04|1774.63|1773.13|1771.37|1769.87|0
1603737000000|2020-10-26 18:30:00|1774.55|1773.05|1774.23|1772.73|1774.86|1773.36|1773.48|1771.98|0
1603737300000|2020-10-26 18:35:00|1774.24|1772.74|1772.4|1770.9|1774.24|1772.74|1772.36|1770.86|0
1603737600000|2020-10-26 18:40:00|1772.39|1770.89|1772.88|1771.38|1774.07|1772.57|1772.36|1770.86|0
1603737900000|2020-10-26 18:45:00|1772.87|1771.37|1771.73|1770.23|1772.91|1771.41|1771.23|1769.73|0
1603738200000|2020-10-26 18:50:00|1771.75|1770.25|1772.87|1771.37|1773.45|1771.95|1771.73|1770.23|0
1603738500000|2020-10-26 18:55:00|1772.88|1771.38|1772.91|1771.41|1774.02|1772.52|1772.38|1770.88|0
1603738800000|2020-10-26 19:00:00|1772.94|1771.44|1773.32|1771.82|1774.53|1773.03|1772.89|1771.39|0
1603739100000|2020-10-26 19:05:00|1773.31|1771.81|1772.27|1770.77|1773.4|1771.9|1771.68|1770.18|0
1603739400000|2020-10-26 19:10:00|1772.26|1770.76|1771.7|1770.2|1772.89|1771.39|1771.12|1769.62|0
1603739700000|2020-10-26 19:15:00|1771.69|1770.19|1772.74|1771.24|1773.43|1771.93|1771.69|1770.19|0
1603740000000|2020-10-26 19:20:00|1772.73|1771.23|1774.23|1772.73|1774.96|1773.46|1772.73|1771.23|0
1603740300000|2020-10-26 19:25:00|1774.25|1772.75|1774.85|1773.35|1775.33|1773.83|1774.23|1772.73|0
1603740600000|2020-10-26 19:30:00|1774.87|1773.37|1776.08|1774.58|1776.56|1775.06|1773.76|1772.26|0
1603740900000|2020-10-26 19:35:00|1776.09|1774.59|1775.48|1773.98|1776.21|1774.71|1774.34|1772.84|0
1603741200000|2020-10-26 19:40:00|1775.46|1773.96|1775.41|1773.91|1776.54|1775.04|1774.89|1773.39|0
1603741500000|2020-10-26 19:45:00|1775.38|1773.88|1773.12|1771.62|1775.45|1773.95|1773.1|1771.6|0
1603741800000|2020-10-26 19:50:00|1773.13|1771.63|1776.3|1774.8|1776.33|1774.83|1773.05|1771.55|0
1603742100000|2020-10-26 19:55:00|1776.33|1774.83|1777.79|1776.29|1778.2|1776.7|1776.33|1774.83|0
1603742400000|2020-10-26 20:00:00|1777.85|1776.35|1777.72|1776.22|1778.49|1776.99|1777.17|1775.67|0
1603742700000|2020-10-26 20:05:00|1777.57|1776.07|1777.75|1776.25|1778.24|1776.74|1777.15|1775.65|0
1603743000000|2020-10-26 20:10:00|1777.72|1776.22|1777.22|1775.72|1777.98|1776.48|1777.12|1775.62|0
1603743300000|2020-10-26 20:15:00|1777.2|1775.7|1777.18|1775.68|1777.2|1775.7|1777.17|1775.67|0
1603743600000|2020-10-26 20:20:00|1777.16|1775.66|1777.14|1775.64|1777.16|1775.66|1777.14|1775.64|0
1603743900000|2020-10-26 20:25:00|1777.29|1775.79|1778.27|1776.77|1778.27|1776.77|1777.29|1775.79|0
1603744200000|2020-10-26 20:30:00|1778.28|1776.78|1777.64|1776.14|1778.29|1776.79|1777.64|1776.14|0
1603744500000|2020-10-26 20:35:00|1777.65|1776.15|1777.55|1776.05|1777.65|1776.15|1777.48|1775.98|0
1603744800000|2020-10-26 20:40:00|1777.53|1776.03|1777.57|1776.07|1777.62|1776.12|1777.53|1776.03|0
1603745100000|2020-10-26 20:45:00|1777.56|1776.06|1777.49|1775.99|1777.59|1776.09|1777.48|1775.98|0
1603745400000|2020-10-26 20:50:00|1777.48|1775.98|1777.56|1776.06|1777.56|1776.06|1777.48|1775.98|0
1603745700000|2020-10-26 20:55:00|1777.54|1776.04|1777.65|1776.15|1777.75|1776.25|1777.49|1775.99|0
1603746000000|2020-10-26 21:00:00|1777.57|1776.07|1777.15|1775.65|1777.61|1776.11|1777.15|1775.65|0
1603746300000|2020-10-26 21:05:00|1777.2|1775.7|1777.24|1775.74|1777.24|1775.74|1777.2|1775.7|0
1603746600000|2020-10-26 21:10:00|1777.28|1775.78|1777.15|1775.65|1777.28|1775.78|1777.15|1775.65|0
1603746900000|2020-10-26 21:15:00|1777.2|1775.7|1777.28|1775.78|1777.28|1775.78|1777.15|1775.65|0
1603747200000|2020-10-26 21:20:00|1777.24|1775.74|1777.25|1775.75|1777.28|1775.78|1777.2|1775.7|0
1603747500000|2020-10-26 21:25:00|1777.21|1775.71|1777.21|1775.71|1777.25|1775.75|1777.21|1775.71|0
1603747800000|2020-10-26 21:30:00|1777.16|1775.66|1777.12|1775.62|1777.21|1775.71|1777.12|1775.62|0
1603748100000|2020-10-26 21:35:00|1777.08|1775.58|1776.86|1775.36|1777.12|1775.62|1776.65|1775.15|0
1603748400000|2020-10-26 21:40:00|1776.92|1775.42|1777.1|1775.6|1777.14|1775.64|1776.92|1775.42|0
1603748700000|2020-10-26 21:45:00|1777.01|1775.51|1777.01|1775.51|1777.05|1775.55|1777.01|1775.51|0
1603749000000|2020-10-26 21:50:00|1777.05|1775.55|1777.05|1775.55|1777.1|1775.6|1777.01|1775.51|0
1603749300000|2020-10-26 21:55:00|1777.14|1775.64|1777.05|1775.55|1777.18|1775.68|1777.05|1775.55|0
1603749600000|2020-10-26 22:00:00|1777.03|1775.53|1778.36|1776.86|1778.74|1777.24|1777.03|1775.53|0
1603749900000|2020-10-26 22:05:00|1778.37|1776.87|1777.88|1776.38|1778.67|1777.17|1777.88|1776.38|0
1603750200000|2020-10-26 22:10:00|1777.89|1776.39|1777.88|1776.38|1778.08|1776.58|1777.77|1776.27|0
1603750500000|2020-10-26 22:15:00|1777.89|1776.39|1778.24|1776.74|1778.24|1776.74|1777.88|1776.38|0
1603750800000|2020-10-26 22:20:00|1778.3|1776.8|1778.5|1777|1778.6|1777.1|1778.3|1776.8|0
1603751100000|2020-10-26 22:25:00|1778.48|1776.98|1778.5|1777|1778.61|1777.11|1778.4|1776.9|0
1603751400000|2020-10-26 22:30:00|1778.52|1777.02|1778.4|1776.9|1778.61|1777.11|1778.19|1776.69|0
1603751700000|2020-10-26 22:35:00|1778.38|1776.88|1778.4|1776.9|1778.5|1777|1778.3|1776.8|0
1603752000000|2020-10-26 22:40:00|1778.38|1776.88|1778.5|1777|1778.61|1777.11|1778.3|1776.8|0
1603752300000|2020-10-26 22:45:00|1778.51|1777.01|1778.5|1777|1778.61|1777.11|1778.4|1776.9|0
1603752600000|2020-10-26 22:50:00|1778.48|1776.98|1778.19|1776.69|1778.48|1776.98|1777.84|1776.34|0
1603752900000|2020-10-26 22:55:00|1778.15|1776.65|1777.94|1776.44|1778.15|1776.65|1777.84|1776.34|0
1603753200000|2020-10-26 23:00:00|1777.93|1776.43|1777.94|1776.44|1778.1|1776.6|1777.84|1776.34|0
1603753500000|2020-10-26 23:05:00|1777.96|1776.46|1777.66|1776.16|1778.3|1776.8|1777.66|1776.16|0
1603753800000|2020-10-26 23:10:00|1777.63|1776.13|1778.85|1777.35|1779.26|1777.76|1777.45|1775.95|0
1603754100000|2020-10-26 23:15:00|1778.87|1777.37|1778.43|1776.93|1779.06|1777.56|1778.23|1776.73|0
1603754400000|2020-10-26 23:20:00|1778.41|1776.91|1778.42|1776.92|1778.42|1776.92|1778.16|1776.66|0
1603754700000|2020-10-26 23:25:00|1778.43|1776.93|1778.79|1777.29|1778.84|1777.34|1778.32|1776.82|0
1603755000000|2020-10-26 23:30:00|1778.8|1777.3|1778.84|1777.34|1778.94|1777.44|1778.63|1777.13|0
1603755300000|2020-10-26 23:35:00|1778.85|1777.35|1778.63|1777.13|1778.89|1777.39|1778.53|1777.03|0
1603755600000|2020-10-26 23:40:00|1778.64|1777.14|1777.76|1776.26|1778.68|1777.18|1777.76|1776.26|0
1603755900000|2020-10-26 23:45:00|1777.77|1776.27|1777.08|1775.58|1777.81|1776.31|1775.47|1773.97|0
1603756200000|2020-10-26 23:50:00|1777.07|1775.57|1776.77|1775.27|1777.08|1775.58|1776.77|1775.27|0
1603756500000|2020-10-26 23:55:00|1776.69|1775.19|1776.04|1774.54|1776.69|1775.19|1775.53|1774.03|0
1603756800000|2020-10-27 00:00:00|1776.05|1774.55|1776.56|1775.06|1776.77|1775.27|1775.06|1773.56|0
1603757100000|2020-10-27 00:05:00|1776.62|1775.12|1775.66|1774.16|1776.72|1775.22|1775.35|1773.85|0
1603757400000|2020-10-27 00:10:00|1775.67|1774.17|1776.95|1775.45|1777.58|1776.08|1775.66|1774.16|0
1603757700000|2020-10-27 00:15:00|1776.96|1775.46|1775.08|1773.58|1777.05|1775.55|1774.58|1773.08|0
1603758000000|2020-10-27 00:20:00|1775.55|1774.05|1776.31|1774.81|1776.56|1775.06|1775.55|1774.05|0
1603758300000|2020-10-27 00:25:00|1776.38|1774.88|1777.17|1775.67|1777.68|1776.18|1775.32|1773.82|0
1603758600000|2020-10-27 00:30:00|1777.18|1775.68|1778.22|1776.72|1778.7|1777.2|1777.16|1775.66|0
1603758900000|2020-10-27 00:35:00|1778.3|1776.8|1777.5|1776|1778.72|1777.22|1777.26|1775.76|0
1603759200000|2020-10-27 00:40:00|1777.51|1776.01|1777.26|1775.76|1777.76|1776.26|1776.76|1775.26|0
1603759500000|2020-10-27 00:45:00|1777.27|1775.77|1777.26|1775.76|1777.78|1776.28|1777.24|1775.74|0
1603759800000|2020-10-27 00:50:00|1777.27|1775.77|1776.76|1775.26|1777.72|1776.22|1776.76|1775.26|0
1603760100000|2020-10-27 00:55:00|1776.84|1775.34|1777.76|1776.26|1777.76|1776.26|1776.29|1774.79|0
1603760400000|2020-10-27 01:00:00|1777.77|1776.27|1776.71|1775.21|1777.79|1776.29|1776.45|1774.95|0
1603760700000|2020-10-27 01:05:00|1776.72|1775.22|1777.19|1775.69|1777.21|1775.71|1776.23|1774.73|0
1603761000000|2020-10-27 01:10:00|1777.2|1775.7|1777.19|1775.69|1777.68|1776.18|1776.72|1775.22|0
1603761300000|2020-10-27 01:15:00|1777.2|1775.7|1776.18|1774.68|1777.68|1776.18|1776.18|1774.68|0
1603761600000|2020-10-27 01:20:00|1776.19|1774.69|1776.71|1775.21|1777.2|1775.7|1775.7|1774.2|0
1603761900000|2020-10-27 01:25:00|1776.7|1775.2|1776.67|1775.17|1777.66|1776.16|1776.67|1775.17|0
1603762200000|2020-10-27 01:30:00|1776.81|1775.31|1774.02|1772.52|1777.13|1775.63|1774.02|1772.52|0
1603762500000|2020-10-27 01:35:00|1773.87|1772.37|1774.63|1773.13|1775.14|1773.64|1773.55|1772.05|0
1603762800000|2020-10-27 01:40:00|1774.64|1773.14|1774.65|1773.15|1775.14|1773.64|1774.14|1772.64|0
1603763100000|2020-10-27 01:45:00|1774.64|1773.14|1775.15|1773.65|1775.61|1774.11|1774.62|1773.12|0
1603763400000|2020-10-27 01:50:00|1775.14|1773.64|1775.14|1773.64|1775.15|1773.65|1774.57|1773.07|0
1603763700000|2020-10-27 01:55:00|1775.12|1773.62|1773.67|1772.17|1775.14|1773.64|1773.61|1772.11|0
1603764000000|2020-10-27 02:00:00|1773.65|1772.15|1773.67|1772.17|1774.18|1772.68|1773.65|1772.15|0
1603764300000|2020-10-27 02:05:00|1773.68|1772.18|1774.64|1773.14|1774.64|1773.14|1773.61|1772.11|0
1603764600000|2020-10-27 02:10:00|1774.63|1773.13|1776.16|1774.66|1776.17|1774.67|1774.15|1772.65|0
1603764900000|2020-10-27 02:15:00|1776.15|1774.65|1774.17|1772.67|1776.16|1774.66|1773.69|1772.19|0
1603765200000|2020-10-27 02:20:00|1774.1|1772.6|1774.21|1772.71|1774.22|1772.72|1773.68|1772.18|0
1603765500000|2020-10-27 02:25:00|1774.22|1772.72|1773.7|1772.2|1774.73|1773.23|1773.7|1772.2|0
1603765800000|2020-10-27 02:30:00|1773.72|1772.22|1773.72|1772.22|1774.22|1772.72|1773.69|1772.19|0
1603766100000|2020-10-27 02:35:00|1773.71|1772.21|1774.22|1772.72|1774.71|1773.21|1773.63|1772.13|0
1603766400000|2020-10-27 02:40:00|1774.21|1772.71|1774.67|1773.17|1775.17|1773.67|1774.21|1772.71|0
1603766700000|2020-10-27 02:45:00|1774.66|1773.16|1775.14|1773.64|1775.19|1773.69|1774.66|1773.16|0
1603767000000|2020-10-27 02:50:00|1775.15|1773.65|1774.67|1773.17|1775.18|1773.68|1774.67|1773.17|0
1603767300000|2020-10-27 02:55:00|1774.69|1773.19|1774.2|1772.7|1774.7|1773.2|1773.69|1772.19|0
1603767600000|2020-10-27 03:00:00|1774.21|1772.71|1773.64|1772.14|1774.22|1772.72|1773.62|1772.12|0
1603767900000|2020-10-27 03:05:00|1773.65|1772.15|1774.14|1772.64|1774.14|1772.64|1773.63|1772.13|0
1603768200000|2020-10-27 03:10:00|1774.15|1772.65|1773.65|1772.15|1774.15|1772.65|1773.62|1772.12|0
1603768500000|2020-10-27 03:15:00|1773.64|1772.14|1773.63|1772.13|1774.13|1772.63|1773.62|1772.12|0
1603768800000|2020-10-27 03:20:00|1773.65|1772.15|1774.69|1773.19|1774.7|1773.2|1773.65|1772.15|0
1603769100000|2020-10-27 03:25:00|1774.68|1773.18|1774.68|1773.18|1775.2|1773.7|1774.19|1772.69|0
1603769400000|2020-10-27 03:30:00|1774.67|1773.17|1774.69|1773.19|1774.7|1773.2|1774.67|1773.17|0
1603769700000|2020-10-27 03:35:00|1774.7|1773.2|1775.18|1773.68|1775.19|1773.69|1774.69|1773.19|0
1603770000000|2020-10-27 03:40:00|1775.16|1773.66|1775.18|1773.68|1775.18|1773.68|1774.7|1773.2|0
1603770300000|2020-10-27 03:45:00|1775.19|1773.69|1775.19|1773.69|1775.22|1773.72|1775.19|1773.69|0
1603770600000|2020-10-27 03:50:00|1775.18|1773.68|1774.7|1773.2|1775.2|1773.7|1774.7|1773.2|0
1603770900000|2020-10-27 03:55:00|1774.66|1773.16|1773.69|1772.19|1774.66|1773.16|1773.68|1772.18|0
1603771200000|2020-10-27 04:00:00|1773.7|1772.2|1774.23|1772.73|1774.24|1772.74|1773.69|1772.19|0
1603771500000|2020-10-27 04:05:00|1774.24|1772.74|1774.21|1772.71|1774.24|1772.74|1773.74|1772.24|0
1603771800000|2020-10-27 04:10:00|1774.22|1772.72|1774.19|1772.69|1774.7|1773.2|1774.18|1772.68|0
1603772100000|2020-10-27 04:15:00|1774.21|1772.71|1774.23|1772.73|1774.71|1773.21|1773.72|1772.22|0
1603772400000|2020-10-27 04:20:00|1774.24|1772.74|1774.71|1773.21|1774.71|1773.21|1774.22|1772.72|0
1603772700000|2020-10-27 04:25:00|1774.7|1773.2|1774.72|1773.22|1774.74|1773.24|1774.22|1772.72|0
1603773000000|2020-10-27 04:30:00|1774.74|1773.24|1775.69|1774.19|1775.69|1774.19|1774.74|1773.24|0
1603773300000|2020-10-27 04:35:00|1775.55|1774.05|1775.69|1774.19|1776.16|1774.66|1775.2|1773.7|0
1603773600000|2020-10-27 04:40:00|1775.68|1774.18|1775.69|1774.19|1776.17|1774.67|1775.68|1774.18|0
1603773900000|2020-10-27 04:45:00|1775.84|1774.34|1776.2|1774.7|1776.69|1775.19|1775.69|1774.19|0
1603774200000|2020-10-27 04:50:00|1776.21|1774.71|1776.69|1775.19|1776.72|1775.22|1776.2|1774.7|0
1603774500000|2020-10-27 04:55:00|1776.68|1775.18|1776.76|1775.26|1777.21|1775.71|1776.21|1774.71|0
1603774800000|2020-10-27 05:00:00|1776.75|1775.25|1776.92|1775.42|1777.28|1775.78|1776.29|1774.79|0
1603775100000|2020-10-27 05:05:00|1776.91|1775.41|1775.89|1774.39|1776.92|1775.42|1775.87|1774.37|0
1603775400000|2020-10-27 05:10:00|1775.76|1774.26|1775.24|1773.74|1776.3|1774.8|1775.22|1773.72|0
1603775700000|2020-10-27 05:15:00|1775.38|1773.88|1775.72|1774.22|1776.21|1774.71|1775.38|1773.88|0
1603776000000|2020-10-27 05:20:00|1775.71|1774.21|1777.2|1775.7|1777.22|1775.72|1775.71|1774.21|0
1603776300000|2020-10-27 05:25:00|1777.19|1775.69|1776.69|1775.19|1777.22|1775.72|1776.67|1775.17|0
1603776600000|2020-10-27 05:30:00|1776.7|1775.2|1776.69|1775.19|1777.66|1776.16|1776.68|1775.18|0
1603776900000|2020-10-27 05:35:00|1776.71|1775.21|1776.72|1775.22|1776.72|1775.22|1776.68|1775.18|0
1603777200000|2020-10-27 05:40:00|1776.71|1775.21|1776.7|1775.2|1777.23|1775.73|1776.22|1774.72|0
1603777500000|2020-10-27 05:45:00|1776.71|1775.21|1777.68|1776.18|1777.7|1776.2|1776.7|1775.2|0
1603777800000|2020-10-27 05:50:00|1777.67|1776.17|1776.65|1775.15|1777.67|1776.17|1776.62|1775.12|0
1603778100000|2020-10-27 05:55:00|1776.64|1775.14|1777.22|1775.72|1777.47|1775.97|1776.17|1774.67|0
1603778400000|2020-10-27 06:00:00|1777.29|1775.79|1778.22|1776.72|1778.28|1776.78|1777.22|1775.72|0
1603778700000|2020-10-27 06:05:00|1778.21|1776.71|1779.3|1777.8|1779.3|1777.8|1777.73|1776.23|0
1603779000000|2020-10-27 06:10:00|1779.29|1777.79|1781.79|1780.29|1781.79|1780.29|1779.29|1777.79|0
1603779300000|2020-10-27 06:15:00|1781.78|1780.28|1781.74|1780.24|1781.78|1780.28|1780.79|1779.29|0
1603779600000|2020-10-27 06:20:00|1781.73|1780.23|1781.26|1779.76|1781.74|1780.24|1780.79|1779.29|0
1603779900000|2020-10-27 06:25:00|1781.25|1779.75|1779.14|1777.64|1781.26|1779.76|1779.12|1777.62|0
1603780200000|2020-10-27 06:30:00|1779.11|1777.61|1779.83|1778.33|1779.86|1778.36|1778.83|1777.33|0
1603780500000|2020-10-27 06:35:00|1779.85|1778.35|1780.3|1778.8|1780.3|1778.8|1779.38|1777.88|0
1603780800000|2020-10-27 06:40:00|1780.31|1778.81|1779.79|1778.29|1780.31|1778.81|1779.34|1777.84|0
1603781100000|2020-10-27 06:45:00|1779.78|1778.28|1780.22|1778.72|1780.26|1778.76|1779.31|1777.81|0
1603781400000|2020-10-27 06:50:00|1780.21|1778.71|1779.82|1778.32|1780.21|1778.71|1779.67|1778.17|0
1603781700000|2020-10-27 06:55:00|1779.97|1778.47|1781.72|1780.22|1781.72|1780.22|1779.97|1778.47|0
1603782000000|2020-10-27 07:00:00|1781.73|1780.23|1782.91|1781.41|1783.12|1781.62|1780.19|1778.69|0
1603782300000|2020-10-27 07:05:00|1782.77|1781.27|1780.18|1778.68|1782.77|1781.27|1779.67|1778.17|0
1603782600000|2020-10-27 07:10:00|1780.19|1778.69|1780.7|1779.2|1781.21|1779.71|1780.19|1778.69|0
1603782900000|2020-10-27 07:15:00|1780.71|1779.21|1780.77|1779.27|1781.75|1780.25|1779.73|1778.23|0
1603783200000|2020-10-27 07:20:00|1780.78|1779.28|1781.3|1779.8|1781.81|1780.31|1780.75|1779.25|0
1603783500000|2020-10-27 07:25:00|1781.31|1779.81|1779.75|1778.25|1781.83|1780.33|1779.74|1778.24|0
1603783800000|2020-10-27 07:30:00|1779.74|1778.24|1780.27|1778.87|1780.77|1779.37|1777.52|1776.12|146
1603784100000|2020-10-27 07:35:00|1780.65|1779.25|1781.15|1779.75|1781.27|1779.87|1780.02|1778.62|25
1603784400000|2020-10-27 07:40:00|1781.27|1779.87|1783.02|1781.62|1783.77|1782.37|1781.27|1779.87|24
1603784700000|2020-10-27 07:45:00|1782.9|1781.5|1783.65|1782.25|1783.65|1782.25|1782.27|1780.87|5
1603785000000|2020-10-27 07:50:00|1783.77|1782.37|1783.52|1782.12|1784.02|1782.62|1782.9|1781.5|57
1603785300000|2020-10-27 07:55:00|1783.45|1781.95|1784.9|1783.4|1785.24|1783.74|1782.03|1780.53|0
1603785600000|2020-10-27 08:00:00|1784.89|1783.39|1778.2|1777.7|1786.32|1785.82|1778.2|1777.7|5533
1603785900000|2020-10-27 08:05:00|1778.32|1777.82|1779.57|1779.07|1783.95|1783.45|1778.32|1777.82|3054
1603786200000|2020-10-27 08:10:00|1779.7|1779.2|1773.95|1773.45|1780.32|1779.82|1773.2|1772.7|2709
1603786500000|2020-10-27 08:15:00|1774.07|1773.57|1776.45|1775.95|1779.95|1779.45|1774.07|1773.57|2729
1603786800000|2020-10-27 08:20:00|1776.32|1775.82|1771.2|1770.7|1776.45|1775.95|1769.57|1769.07|3298
1603787100000|2020-10-27 08:25:00|1771.32|1770.82|1768.45|1767.95|1771.7|1771.2|1767.95|1767.45|2309
1603787400000|2020-10-27 08:30:00|1768.32|1767.82|1768.95|1768.45|1771.45|1770.95|1767.7|1767.2|1753
1603787700000|2020-10-27 08:35:00|1768.82|1768.32|1764.7|1764.2|1768.82|1768.32|1763.95|1763.45|2893
1603788000000|2020-10-27 08:40:00|1764.48|1763.98|1766.23|1765.73|1768.23|1767.73|1763.98|1763.48|1615
1603788300000|2020-10-27 08:45:00|1766.35|1765.85|1770.23|1769.73|1770.73|1770.23|1765.73|1765.23|1325
1603788600000|2020-10-27 08:50:00|1770.35|1769.85|1769.98|1769.48|1772.73|1772.23|1769.23|1768.73|1222
1603788900000|2020-10-27 08:55:00|1769.85|1769.35|1768.98|1768.48|1770.85|1770.35|1768.98|1768.48|1223
1603789200000|2020-10-27 09:00:00|1768.85|1768.35|1766.98|1766.48|1769.1|1768.6|1766.73|1766.23|1011
1603789500000|2020-10-27 09:05:00|1766.73|1766.23|1760.98|1760.48|1766.98|1766.48|1760.98|1760.48|2449
1603789800000|2020-10-27 09:10:00|1761.1|1760.6|1762.73|1762.23|1763.23|1762.73|1760.48|1759.98|1827
1603790100000|2020-10-27 09:15:00|1762.6|1762.1|1761.23|1760.73|1762.73|1762.23|1760.73|1760.23|2007
1603790400000|2020-10-27 09:20:00|1761.35|1760.85|1760.6|1760.1|1763.98|1763.48|1760.23|1759.73|1388
1603790700000|2020-10-27 09:25:00|1760.48|1759.98|1763.48|1762.98|1763.6|1763.1|1760.48|1759.98|1522
1603791000000|2020-10-27 09:30:00|1763.23|1762.73|1763.98|1763.48|1765.23|1764.73|1761.98|1761.48|1080
1603791300000|2020-10-27 09:35:00|1764.1|1763.6|1763.73|1763.23|1764.23|1763.73|1761.98|1761.48|864
1603791600000|2020-10-27 09:40:00|1763.85|1763.35|1761.23|1760.73|1763.98|1763.48|1760.73|1760.23|997
1603791900000|2020-10-27 09:45:00|1760.98|1760.48|1759.98|1759.48|1761.98|1761.48|1759.48|1758.98|564
1603792200000|2020-10-27 09:50:00|1760.1|1759.6|1759.48|1758.98|1761.23|1760.73|1759.23|1758.73|851
1603792500000|2020-10-27 09:55:00|1759.35|1758.85|1759.98|1759.48|1759.98|1759.48|1757.35|1756.85|1725
1603792800000|2020-10-27 10:00:00|1760.23|1759.73|1758.98|1758.48|1761.48|1760.98|1758.98|1758.48|909
1603793100000|2020-10-27 10:05:00|1759.1|1758.6|1759.98|1759.48|1761.23|1760.73|1758.85|1758.35|948
1603793400000|2020-10-27 10:10:00|1760.1|1759.6|1760.48|1759.98|1761.98|1761.48|1759.98|1759.48|945
1603793700000|2020-10-27 10:15:00|1760.6|1760.1|1761.73|1761.23|1761.73|1761.23|1759.48|1758.98|800
1603794000000|2020-10-27 10:20:00|1761.85|1761.35|1760.98|1760.48|1762.48|1761.98|1760.48|1759.98|346
1603794300000|2020-10-27 10:25:00|1761.1|1760.6|1761.73|1761.23|1761.98|1761.48|1760.48|1759.98|440
1603794600000|2020-10-27 10:30:00|1761.85|1761.35|1764.23|1763.73|1764.85|1764.35|1761.73|1761.23|724
1603794900000|2020-10-27 10:35:00|1764.35|1763.85|1761.48|1760.98|1764.73|1764.23|1761.35|1760.85|519
1603795200000|2020-10-27 10:40:00|1761.35|1760.85|1763.35|1762.85|1763.98|1763.48|1760.73|1760.23|784
1603795500000|2020-10-27 10:45:00|1763.48|1762.98|1762.98|1762.48|1763.48|1762.98|1761.6|1761.1|382
1603795800000|2020-10-27 10:50:00|1763.1|1762.6|1762.6|1762.1|1764.23|1763.73|1761.98|1761.48|341
1603796100000|2020-10-27 10:55:00|1762.73|1762.23|1765.48|1764.98|1766.23|1765.73|1762.48|1761.98|972
1603796400000|2020-10-27 11:00:00|1765.6|1765.1|1764.98|1764.48|1767.1|1766.6|1764.98|1764.48|788
1603796700000|2020-10-27 11:05:00|1764.85|1764.35|1766.98|1766.48|1767.48|1766.98|1764.85|1764.35|526
1603797000000|2020-10-27 11:10:00|1767.1|1766.6|1769.23|1768.73|1769.48|1768.98|1766.98|1766.48|774
1603797300000|2020-10-27 11:15:00|1769.1|1768.6|1771.23|1770.73|1771.48|1770.98|1768.98|1768.48|728
1603797600000|2020-10-27 11:20:00|1771.48|1770.98|1769.98|1769.48|1771.98|1771.48|1769.1|1768.6|888
1603797900000|2020-10-27 11:25:00|1770.1|1769.6|1769.73|1769.23|1770.73|1770.23|1768.98|1768.48|511
1603798200000|2020-10-27 11:30:00|1769.48|1768.98|1771.23|1770.73|1771.73|1771.23|1769.48|1768.98|436
1603798500000|2020-10-27 11:35:00|1771.1|1770.6|1769.73|1769.23|1771.98|1771.48|1769.48|1768.98|572
1603798800000|2020-10-27 11:40:00|1769.98|1769.48|1770.48|1769.98|1770.73|1770.23|1769.73|1769.23|269
1603799100000|2020-10-27 11:45:00|1770.6|1770.1|1770.48|1769.98|1770.73|1770.23|1769.48|1768.98|445
1603799400000|2020-10-27 11:50:00|1770.6|1770.1|1772.23|1771.73|1772.48|1771.98|1770.48|1769.98|419
1603799700000|2020-10-27 11:55:00|1772.1|1771.6|1771.48|1770.98|1772.48|1771.98|1771.23|1770.73|363
1603800000000|2020-10-27 12:00:00|1771.6|1771.1|1774.23|1773.73|1774.23|1773.73|1771.6|1771.1|972
1603800300000|2020-10-27 12:05:00|1774.1|1773.6|1774.98|1774.48|1775.35|1774.85|1773.48|1772.98|932
1603800600000|2020-10-27 12:10:00|1774.85|1774.35|1772.48|1771.98|1774.98|1774.48|1771.98|1771.48|753
1603800900000|2020-10-27 12:15:00|1772.35|1771.85|1771.98|1771.48|1772.73|1772.23|1771.35|1770.85|438
1603801200000|2020-10-27 12:20:00|1772.1|1771.6|1770.1|1769.6|1772.23|1771.73|1770.1|1769.6|421
1603801500000|2020-10-27 12:25:00|1769.98|1769.48|1770.98|1770.48|1770.98|1770.48|1769.48|1768.98|350
1603801800000|2020-10-27 12:30:00|1770.85|1770.35|1770.73|1770.23|1771.73|1771.23|1769.98|1769.48|445
1603802100000|2020-10-27 12:35:00|1770.6|1770.1|1769.98|1769.48|1771.48|1770.98|1769.23|1768.73|735
1603802400000|2020-10-27 12:40:00|1770.06|1769.56|1768.43|1767.93|1770.43|1769.93|1767.93|1767.43|642
1603802700000|2020-10-27 12:45:00|1768.31|1767.81|1769.81|1769.31|1770.31|1769.81|1768.31|1767.81|475
1603803000000|2020-10-27 12:50:00|1769.93|1769.43|1767.56|1767.06|1770.43|1769.93|1767.31|1766.81|690
1603803300000|2020-10-27 12:55:00|1767.68|1767.18|1767.93|1767.43|1768.31|1767.81|1767.31|1766.81|487
1603803600000|2020-10-27 13:00:00|1768.06|1767.56|1766.81|1766.31|1768.18|1767.68|1766.56|1766.06|619
1603803900000|2020-10-27 13:05:00|1766.68|1766.18|1768.56|1768.06|1768.56|1768.06|1766.31|1765.81|1040
1603804200000|2020-10-27 13:10:00|1768.68|1768.18|1768.31|1767.81|1769.81|1769.31|1768.18|1767.68|721
1603804500000|2020-10-27 13:15:00|1768.43|1767.93|1769.56|1769.06|1769.56|1769.06|1768.06|1767.56|484
1603804800000|2020-10-27 13:20:00|1769.68|1769.18|1769.31|1768.81|1769.68|1769.18|1768.31|1767.81|502
1603805100000|2020-10-27 13:25:00|1769.18|1768.68|1768.81|1768.31|1769.56|1769.06|1768.68|1768.18|401
1603805400000|2020-10-27 13:30:00|1769.06|1768.56|1769.81|1769.31|1770.06|1769.56|1767.81|1767.31|1242
1603805700000|2020-10-27 13:35:00|1769.56|1769.06|1769.56|1769.06|1771.81|1771.31|1769.06|1768.56|1318
1603806000000|2020-10-27 13:40:00|1769.43|1768.93|1769.93|1769.43|1769.93|1769.43|1768.06|1767.56|887
1603806300000|2020-10-27 13:45:00|1769.81|1769.31|1768.06|1767.56|1770.81|1770.31|1767.31|1766.81|1002
1603806600000|2020-10-27 13:50:00|1768.18|1767.68|1770.06|1769.56|1770.06|1769.56|1767.31|1766.81|930
1603806900000|2020-10-27 13:55:00|1769.93|1769.43|1771.18|1770.68|1771.31|1770.81|1769.56|1769.06|760
1603807200000|2020-10-27 14:00:00|1771.31|1770.81|1769.31|1768.81|1771.81|1771.31|1769.31|1768.81|761
1603807500000|2020-10-27 14:05:00|1769.06|1768.56|1771.56|1771.06|1772.31|1771.81|1768.43|1767.93|830
1603807800000|2020-10-27 14:10:00|1771.68|1771.18|1770.06|1769.56|1772.06|1771.56|1769.81|1769.31|1094
1603808100000|2020-10-27 14:15:00|1770.31|1769.81|1767.81|1767.31|1770.31|1769.81|1767.81|1767.31|854
1603808400000|2020-10-27 14:20:00|1767.68|1767.18|1765.18|1764.68|1768.31|1767.81|1765.06|1764.56|972
1603808700000|2020-10-27 14:25:00|1765.06|1764.56|1762.81|1762.31|1765.56|1765.06|1762.56|1762.06|1415
1603809000000|2020-10-27 14:30:00|1762.68|1762.18|1764.06|1763.56|1764.31|1763.81|1762.06|1761.56|1707
1603809300000|2020-10-27 14:35:00|1764.18|1763.68|1764.81|1764.31|1765.06|1764.56|1763.06|1762.56|1047
1603809600000|2020-10-27 14:40:00|1764.93|1764.43|1763.56|1763.06|1765.06|1764.56|1762.31|1761.81|761
1603809900000|2020-10-27 14:45:00|1763.43|1762.93|1764.06|1763.56|1765.31|1764.81|1762.06|1761.56|1022
1603810200000|2020-10-27 14:50:00|1764.18|1763.68|1764.56|1764.06|1765.81|1765.31|1762.56|1762.06|1349
1603810500000|2020-10-27 14:55:00|1764.68|1764.18|1761.43|1760.93|1764.81|1764.31|1761.18|1760.68|2222
1603810800000|2020-10-27 15:00:00|1761.56|1761.06|1763.06|1762.56|1763.18|1762.68|1759.81|1759.31|1768
1603811100000|2020-10-27 15:05:00|1763.31|1762.81|1762.56|1762.06|1763.43|1762.93|1761.56|1761.06|929
1603811400000|2020-10-27 15:10:00|1762.41|1761.91|1762.16|1761.66|1764.41|1763.91|1762.16|1761.66|675
1603811700000|2020-10-27 15:15:00|1762.28|1761.78|1760.66|1760.16|1762.66|1762.16|1759.91|1759.41|806
1603812000000|2020-10-27 15:20:00|1760.53|1760.03|1761.78|1761.28|1762.28|1761.78|1760.41|1759.91|962
1603812300000|2020-10-27 15:25:00|1761.66|1761.16|1760.28|1759.78|1762.78|1762.28|1759.66|1759.16|997
1603812600000|2020-10-27 15:30:00|1760.41|1759.91|1760.66|1760.16|1760.78|1760.28|1759.91|1759.41|1022
1603812900000|2020-10-27 15:35:00|1760.53|1760.03|1761.28|1760.78|1762.28|1761.78|1760.16|1759.66|841
1603813200000|2020-10-27 15:40:00|1761.41|1760.91|1761.53|1761.03|1762.41|1761.91|1759.91|1759.41|1113
1603813500000|2020-10-27 15:45:00|1761.66|1761.16|1764.16|1763.66|1764.16|1763.66|1761.66|1761.16|845
1603813800000|2020-10-27 15:50:00|1764.03|1763.53|1764.66|1764.16|1765.41|1764.91|1763.91|1763.41|2265
1603814100000|2020-10-27 15:55:00|1764.78|1764.28|1765.28|1764.78|1766.03|1765.53|1764.16|1763.66|1472
1603814400000|2020-10-27 16:00:00|1765.41|1764.91|1764.66|1764.16|1765.66|1765.16|1763.66|1763.16|1577
1603814700000|2020-10-27 16:05:00|1764.91|1764.41|1764.41|1763.91|1765.53|1765.03|1763.91|1763.41|1047
1603815000000|2020-10-27 16:10:00|1764.53|1764.03|1761.91|1761.41|1764.66|1764.16|1761.91|1761.41|944
1603815300000|2020-10-27 16:15:00|1762.03|1761.53|1762.91|1762.41|1763.16|1762.66|1761.66|1761.16|2842
1603815600000|2020-10-27 16:20:00|1762.78|1762.28|1764.89|1763.39|1765.03|1764.53|1762.66|1762.16|2653
1603815900000|2020-10-27 16:25:00|1764.91|1763.41|1762.25|1760.75|1765.38|1763.88|1762.25|1760.75|667
1603816200000|2020-10-27 16:30:00|1762.11|1760.61|1763.11|1761.71|1764.98|1763.58|1761.46|1759.96|196
1603816500000|2020-10-27 16:35:00|1762.73|1761.33|1761.73|1760.33|1762.73|1761.33|1761.23|1759.83|232
1603816800000|2020-10-27 16:40:00|1761.61|1760.21|1759.61|1758.21|1761.61|1760.21|1759.61|1758.21|35
1603817100000|2020-10-27 16:45:00|1759.48|1758.08|1759.61|1758.21|1760.36|1758.96|1759.36|1757.96|20
1603817400000|2020-10-27 16:50:00|1759.48|1758.08|1758.98|1757.58|1759.48|1758.08|1758.48|1757.08|44
1603817700000|2020-10-27 16:55:00|1758.86|1757.46|1759.01|1757.51|1759.86|1758.46|1757.61|1756.21|13
1603818000000|2020-10-27 17:00:00|1759.02|1757.52|1758.59|1757.09|1759.04|1757.54|1758.44|1756.94|0
1603818300000|2020-10-27 17:05:00|1758.62|1757.12|1758.38|1756.88|1759.06|1757.56|1757.85|1756.35|0
1603818600000|2020-10-27 17:10:00|1758.36|1756.86|1758.79|1757.29|1758.9|1757.4|1757.2|1755.7|0
1603818900000|2020-10-27 17:15:00|1758.78|1757.28|1758.75|1757.25|1759.81|1758.31|1758.75|1757.25|0
1603819200000|2020-10-27 17:20:00|1758.77|1757.27|1759.99|1758.49|1760|1758.5|1757.78|1756.28|0
1603819500000|2020-10-27 17:25:00|1759.97|1758.47|1760.99|1759.49|1761.02|1759.52|1758.98|1757.48|0
1603819800000|2020-10-27 17:30:00|1760.98|1759.48|1762.54|1761.04|1763.13|1761.63|1760.96|1759.46|0
1603820100000|2020-10-27 17:35:00|1762.55|1761.05|1761.52|1760.02|1762.58|1761.08|1761.51|1760.01|0
1603820400000|2020-10-27 17:40:00|1761.54|1760.04|1760.63|1759.13|1762.06|1760.56|1760.59|1759.09|0
1603820700000|2020-10-27 17:45:00|1760.62|1759.12|1762.1|1760.6|1762.1|1760.6|1760.58|1759.08|0
1603821000000|2020-10-27 17:50:00|1762.11|1760.61|1761.13|1759.63|1762.64|1761.14|1760.57|1759.07|0
1603821300000|2020-10-27 17:55:00|1761.14|1759.64|1760.58|1759.08|1761.14|1759.64|1760.54|1759.04|0
1603821600000|2020-10-27 18:00:00|1760.57|1759.07|1759.8|1758.3|1761.13|1759.63|1759.55|1758.05|0
1603821900000|2020-10-27 18:05:00|1759.73|1758.23|1759.54|1758.04|1760.12|1758.62|1759.07|1757.57|0
1603822200000|2020-10-27 18:10:00|1759.55|1758.05|1758.22|1756.72|1759.55|1758.05|1758.06|1756.56|0
1603822500000|2020-10-27 18:15:00|1758.23|1756.73|1754.34|1752.84|1758.23|1756.73|1754.31|1752.81|0
1603822800000|2020-10-27 18:20:00|1754.32|1752.82|1754.91|1753.41|1755.42|1753.92|1754.28|1752.78|0
1603823100000|2020-10-27 18:25:00|1754.92|1753.42|1755.38|1753.88|1755.63|1754.13|1754.88|1753.38|0
1603823400000|2020-10-27 18:30:00|1755.4|1753.9|1754.9|1753.4|1755.44|1753.94|1754.78|1753.28|0
1603823700000|2020-10-27 18:35:00|1754.91|1753.41|1755.26|1753.76|1756.33|1754.83|1754.91|1753.41|0
1603824000000|2020-10-27 18:40:00|1755.28|1753.78|1755.18|1753.68|1756.31|1754.81|1754.66|1753.16|0
1603824300000|2020-10-27 18:45:00|1755.17|1753.67|1755.22|1753.72|1755.83|1754.33|1753.53|1752.03|0
1603824600000|2020-10-27 18:50:00|1755.21|1753.71|1755.53|1754.03|1755.59|1754.09|1754.48|1752.98|0
1603824900000|2020-10-27 18:55:00|1755.52|1754.02|1756.81|1755.31|1757.31|1755.81|1754.44|1752.94|0
1603825200000|2020-10-27 19:00:00|1756.82|1755.32|1756.27|1754.77|1757.37|1755.87|1756.2|1754.7|0
1603825500000|2020-10-27 19:05:00|1756.25|1754.75|1754.23|1752.73|1756.82|1755.32|1754.13|1752.63|0
1603825800000|2020-10-27 19:10:00|1754.24|1752.74|1754.85|1753.35|1755.37|1753.87|1754.24|1752.74|0
1603826100000|2020-10-27 19:15:00|1754.82|1753.32|1754.92|1753.42|1754.93|1753.43|1754.26|1752.76|0
1603826400000|2020-10-27 19:20:00|1754.93|1753.43|1756.54|1755.04|1756.58|1755.08|1754.88|1753.38|0
1603826700000|2020-10-27 19:25:00|1756.55|1755.05|1756.65|1755.15|1757.19|1755.69|1756.45|1754.95|0
1603827000000|2020-10-27 19:30:00|1756.64|1755.14|1756.71|1755.21|1757.2|1755.7|1756.63|1755.13|0
1603827300000|2020-10-27 19:35:00|1756.7|1755.2|1757.25|1755.75|1757.25|1755.75|1756.66|1755.16|0
1603827600000|2020-10-27 19:40:00|1757.26|1755.76|1757.45|1755.95|1758.33|1756.83|1757.24|1755.74|0
1603827900000|2020-10-27 19:45:00|1757.46|1755.96|1755.78|1754.28|1757.97|1756.47|1755.72|1754.22|0
1603828200000|2020-10-27 19:50:00|1755.7|1754.2|1756.9|1755.4|1756.92|1755.42|1754.64|1753.14|0
1603828500000|2020-10-27 19:55:00|1756.92|1755.42|1756.13|1754.63|1757.42|1755.92|1754.78|1753.28|0
1603828800000|2020-10-27 20:00:00|1756.16|1754.66|1756.23|1754.73|1756.7|1755.2|1756.08|1754.58|0
1603829100000|2020-10-27 20:05:00|1756.22|1754.72|1754.47|1752.97|1756.23|1754.73|1754.45|1752.95|0
1603829400000|2020-10-27 20:10:00|1754.44|1752.94|1755.04|1753.54|1755.65|1754.15|1753.9|1752.4|0
1603829700000|2020-10-27 20:15:00|1755.27|1753.77|1755.53|1754.03|1755.53|1754.03|1755.27|1753.77|0
1603830300000|2020-10-27 20:25:00|1755.39|1753.89|1755.1|1753.6|1755.56|1754.06|1755.07|1753.57|0
1603830600000|2020-10-27 20:30:00|1755.05|1753.55|1753.1|1751.6|1755.05|1753.55|1753.05|1751.55|0
1603830900000|2020-10-27 20:35:00|1753.09|1751.59|1752.93|1751.43|1753.1|1751.6|1752.64|1751.14|0
1603831200000|2020-10-27 20:40:00|1752.92|1751.42|1752.76|1751.26|1753.03|1751.53|1752.73|1751.23|0
1603831500000|2020-10-27 20:45:00|1752.77|1751.27|1752.63|1751.13|1752.77|1751.27|1752.58|1751.08|0
1603831800000|2020-10-27 20:50:00|1752.62|1751.12|1752.63|1751.13|1752.71|1751.21|1752.55|1751.05|0
1603832100000|2020-10-27 20:55:00|1752.71|1751.21|1749.57|1748.07|1752.71|1751.21|1749.53|1748.03|0
1603832400000|2020-10-27 21:00:00|1749.64|1748.14|1749.53|1748.03|1749.64|1748.14|1749.29|1747.79|0
1603832700000|2020-10-27 21:05:00|1749.57|1748.07|1749.32|1747.82|1749.7|1748.2|1749.32|1747.82|0
1603833000000|2020-10-27 21:10:00|1749.27|1747.77|1748.8|1747.3|1749.27|1747.77|1748.54|1747.04|0
1603833300000|2020-10-27 21:15:00|1748.81|1747.31|1748.23|1746.73|1748.81|1747.31|1748.1|1746.6|0
1603833600000|2020-10-27 21:20:00|1748.14|1746.64|1748.07|1746.57|1748.3|1746.8|1748.05|1746.55|0
1603833900000|2020-10-27 21:25:00|1748.11|1746.61|1747.97|1746.47|1748.33|1746.83|1747.64|1746.14|0
1603834200000|2020-10-27 21:30:00|1748.02|1746.52|1748.02|1746.52|1748.14|1746.64|1748.01|1746.51|0
1603834500000|2020-10-27 21:35:00|1748.06|1746.56|1748.18|1746.68|1748.18|1746.68|1747.87|1746.37|0
1603834800000|2020-10-27 21:40:00|1748.19|1746.69|1748.51|1747.01|1748.69|1747.19|1747.99|1746.49|0
1603835100000|2020-10-27 21:45:00|1748.46|1746.96|1748.58|1747.08|1748.58|1747.08|1748.46|1746.96|0
1603835400000|2020-10-27 21:50:00|1748.5|1747|1749.44|1747.94|1749.44|1747.94|1748.45|1746.95|0
1603835700000|2020-10-27 21:55:00|1749.57|1748.07|1749.55|1748.05|1750.59|1749.09|1749.48|1747.98|0
1603836000000|2020-10-27 22:00:00|1749.59|1748.09|1747.89|1746.39|1749.72|1748.22|1747.78|1746.28|0
1603836300000|2020-10-27 22:05:00|1747.91|1746.41|1745.96|1744.46|1747.99|1746.49|1745.96|1744.46|0
1603836600000|2020-10-27 22:10:00|1745.97|1744.47|1744.49|1742.99|1746.27|1744.77|1744.08|1742.58|0
1603836900000|2020-10-27 22:15:00|1744.47|1742.97|1743.79|1742.29|1745.11|1743.61|1743.63|1742.13|0
1603837200000|2020-10-27 22:20:00|1743.8|1742.3|1743.94|1742.44|1744.52|1743.02|1743.79|1742.29|0
1603837500000|2020-10-27 22:25:00|1743.91|1742.41|1743.92|1742.42|1744.33|1742.83|1743.64|1742.14|0
1603837800000|2020-10-27 22:30:00|1743.93|1742.43|1744.26|1742.76|1744.46|1742.96|1743.72|1742.22|0
1603838100000|2020-10-27 22:35:00|1744.39|1742.89|1744.82|1743.32|1745.14|1743.64|1744.33|1742.83|0
1603838400000|2020-10-27 22:40:00|1744.83|1743.33|1744.72|1743.22|1745.14|1743.64|1744.61|1743.11|0
1603838700000|2020-10-27 22:45:00|1744.71|1743.21|1744.51|1743.01|1744.82|1743.32|1744.51|1743.01|0
1603839000000|2020-10-27 22:50:00|1744.53|1743.03|1744.31|1742.81|1744.61|1743.11|1744.09|1742.59|0
1603839300000|2020-10-27 22:55:00|1744.32|1742.82|1744.52|1743.02|1744.94|1743.44|1744.31|1742.81|0
1603839600000|2020-10-27 23:00:00|1744.57|1743.07|1745.41|1743.91|1745.51|1744.01|1744.57|1743.07|0
1603839900000|2020-10-27 23:05:00|1745.42|1743.92|1745.41|1743.91|1745.67|1744.17|1745.3|1743.8|0
1603840200000|2020-10-27 23:10:00|1745.42|1743.92|1745.51|1744.01|1745.72|1744.22|1745.3|1743.8|0
1603840500000|2020-10-27 23:15:00|1745.53|1744.03|1745.6|1744.1|1745.72|1744.22|1745.53|1744.03|0
1603840800000|2020-10-27 23:20:00|1745.62|1744.12|1745.91|1744.41|1746.23|1744.73|1745.6|1744.1|0
1603841100000|2020-10-27 23:25:00|1745.92|1744.42|1746.01|1744.51|1746.12|1744.62|1745.91|1744.41|0
1603841400000|2020-10-27 23:30:00|1745.99|1744.49|1746.04|1744.54|1746.26|1744.76|1745.91|1744.41|0
1603841700000|2020-10-27 23:35:00|1746.03|1744.53|1746.46|1744.96|1746.46|1744.96|1745.94|1744.44|0
1603842000000|2020-10-27 23:40:00|1746.44|1744.94|1746.36|1744.86|1746.62|1745.12|1746.25|1744.75|0
1603842300000|2020-10-27 23:45:00|1746.34|1744.84|1746.23|1744.73|1746.34|1744.84|1745.94|1744.44|0
1603842600000|2020-10-27 23:50:00|1746.24|1744.74|1746.53|1745.03|1746.54|1745.04|1746.13|1744.63|0
1603842900000|2020-10-27 23:55:00|1746.52|1745.02|1746.93|1745.43|1747.38|1745.88|1746.43|1744.93|0
1603843200000|2020-10-28 00:00:00|1746.95|1745.45|1747.24|1745.74|1747.35|1745.85|1746.62|1745.12|0
1603843500000|2020-10-28 00:05:00|1747.22|1745.72|1746.26|1744.76|1747.45|1745.95|1745.53|1744.03|0
1603843800000|2020-10-28 00:10:00|1746.27|1744.77|1748.36|1746.86|1748.47|1746.97|1746.27|1744.77|0
1603844100000|2020-10-28 00:15:00|1748.37|1746.87|1749.37|1747.87|1751.27|1749.77|1748.26|1746.76|0
1603844400000|2020-10-28 00:20:00|1749.22|1747.72|1749.41|1747.91|1749.42|1747.92|1747.45|1745.95|0
1603844700000|2020-10-28 00:25:00|1749.42|1747.92|1749.81|1748.31|1750.29|1748.79|1749.32|1747.82|0
1603845000000|2020-10-28 00:30:00|1749.83|1748.33|1748.82|1747.32|1749.83|1748.33|1748.81|1747.31|0
1603845300000|2020-10-28 00:35:00|1748.81|1747.31|1747.33|1745.83|1748.82|1747.32|1746.84|1745.34|0
1603845600000|2020-10-28 00:40:00|1747.34|1745.84|1747.34|1745.84|1747.34|1745.84|1746.85|1745.35|0
1603845900000|2020-10-28 00:45:00|1747.33|1745.83|1748.07|1746.57|1748.07|1746.57|1746.81|1745.31|0
1603846200000|2020-10-28 00:50:00|1748.14|1746.64|1748.23|1746.73|1748.78|1747.28|1747.74|1746.24|0
1603846500000|2020-10-28 00:55:00|1748.25|1746.75|1747.74|1746.24|1748.26|1746.76|1746.78|1745.28|0
1603846800000|2020-10-28 01:00:00|1747.77|1746.27|1748.74|1747.24|1748.76|1747.26|1747.74|1746.24|0
1603847100000|2020-10-28 01:05:00|1748.76|1747.26|1748.76|1747.26|1748.76|1747.26|1748.73|1747.23|0
1603847400000|2020-10-28 01:10:00|1748.77|1747.27|1749.28|1747.78|1749.77|1748.27|1748.74|1747.24|0
1603847700000|2020-10-28 01:15:00|1749.29|1747.79|1749.29|1747.79|1749.55|1748.05|1748.78|1747.28|0
1603848000000|2020-10-28 01:20:00|1749.3|1747.8|1748.33|1746.83|1749.32|1747.82|1747.85|1746.35|0
1603848300000|2020-10-28 01:25:00|1748.26|1746.76|1747.89|1746.39|1748.34|1746.84|1747.84|1746.34|0
1603848600000|2020-10-28 01:30:00|1747.88|1746.38|1748.37|1746.87|1749.83|1748.33|1747.38|1745.88|0
1603848900000|2020-10-28 01:35:00|1748.36|1746.86|1747.6|1746.1|1749.37|1747.87|1747.37|1745.87|0
1603849200000|2020-10-28 01:40:00|1747.61|1746.11|1747.88|1746.38|1748.87|1747.37|1747.37|1745.87|0
1603849500000|2020-10-28 01:45:00|1747.87|1746.37|1747.78|1746.28|1748.84|1747.34|1747.3|1745.8|0
1603849800000|2020-10-28 01:50:00|1747.77|1746.27|1745.92|1744.42|1747.8|1746.3|1745.9|1744.4|0
1603850100000|2020-10-28 01:55:00|1745.91|1744.41|1745.94|1744.44|1746.42|1744.92|1745.91|1744.41|0
1603850400000|2020-10-28 02:00:00|1745.93|1744.43|1744.96|1743.46|1745.96|1744.46|1744.48|1742.98|0
1603850700000|2020-10-28 02:05:00|1744.95|1743.45|1743.5|1742|1744.97|1743.47|1743.5|1742|0
1603851000000|2020-10-28 02:10:00|1743.49|1741.99|1744.98|1743.48|1745.44|1743.94|1742.98|1741.48|0
1603851300000|2020-10-28 02:15:00|1745.12|1743.62|1744.03|1742.53|1745.46|1743.96|1743.54|1742.04|0
1603851600000|2020-10-28 02:20:00|1744.02|1742.52|1745.01|1743.51|1745.02|1743.52|1743.55|1742.05|0
1603851900000|2020-10-28 02:25:00|1744.99|1743.49|1744.99|1743.49|1745.01|1743.51|1744.5|1743|0
1603852200000|2020-10-28 02:30:00|1744.98|1743.48|1744.54|1743.04|1745.49|1743.99|1744.51|1743.01|0
1603852500000|2020-10-28 02:35:00|1744.53|1743.03|1745.56|1744.06|1746.03|1744.53|1744.53|1743.03|0
1603852800000|2020-10-28 02:40:00|1745.55|1744.05|1745.07|1743.57|1745.59|1744.09|1745.06|1743.56|0
1603853100000|2020-10-28 02:45:00|1745.06|1743.56|1745.08|1743.58|1745.56|1744.06|1744.59|1743.09|0
1603853400000|2020-10-28 02:50:00|1745.07|1743.57|1745.11|1743.61|1745.11|1743.61|1744.57|1743.07|0
1603853700000|2020-10-28 02:55:00|1745.1|1743.6|1745.59|1744.09|1745.63|1744.13|1745.1|1743.6|0
1603854000000|2020-10-28 03:00:00|1745.6|1744.1|1745.11|1743.61|1746.1|1744.6|1745.11|1743.61|0
1603854300000|2020-10-28 03:05:00|1745.12|1743.62|1745.62|1744.12|1746.08|1744.58|1745.1|1743.6|0
1603854600000|2020-10-28 03:10:00|1745.6|1744.1|1745.11|1743.61|1746.1|1744.6|1745.09|1743.59|0
1603854900000|2020-10-28 03:15:00|1745.13|1743.63|1745.59|1744.09|1745.61|1744.11|1745.09|1743.59|0
1603855200000|2020-10-28 03:20:00|1745.6|1744.1|1745.53|1744.03|1745.6|1744.1|1745.53|1744.03|0
1603855500000|2020-10-28 03:25:00|1745.39|1743.89|1745.52|1744.02|1745.53|1744.03|1745.04|1743.54|0
1603855800000|2020-10-28 03:30:00|1745.51|1744.01|1745.48|1743.98|1745.52|1744.02|1745.02|1743.52|0
1603856100000|2020-10-28 03:35:00|1745.46|1743.96|1745.46|1743.96|1745.49|1743.99|1744.98|1743.48|0
1603856400000|2020-10-28 03:40:00|1745.39|1743.89|1745|1743.5|1745.39|1743.89|1744.5|1743|0
1603856700000|2020-10-28 03:45:00|1744.98|1743.48|1744.53|1743.03|1745.01|1743.51|1744.52|1743.02|0
1603857000000|2020-10-28 03:50:00|1744.54|1743.04|1744.54|1743.04|1745.02|1743.52|1744.53|1743.03|0
1603857300000|2020-10-28 03:55:00|1744.55|1743.05|1745.01|1743.51|1745.04|1743.54|1744.55|1743.05|0
1603857600000|2020-10-28 04:00:00|1745.02|1743.52|1745.02|1743.52|1745.52|1744.02|1745.01|1743.51|0
1603857900000|2020-10-28 04:05:00|1745.01|1743.51|1745.46|1743.96|1745.49|1743.99|1745|1743.5|0
1603858200000|2020-10-28 04:10:00|1745.45|1743.95|1744.93|1743.43|1745.45|1743.95|1744.46|1742.96|0
1603858500000|2020-10-28 04:15:00|1744.91|1743.41|1744.39|1742.89|1744.91|1743.41|1744.38|1742.88|0
1603858800000|2020-10-28 04:20:00|1744.41|1742.91|1745.41|1743.91|1745.42|1743.92|1744.39|1742.89|0
1603859100000|2020-10-28 04:25:00|1745.39|1743.89|1745.39|1743.89|1745.41|1743.91|1744.43|1742.93|0
1603859400000|2020-10-28 04:30:00|1745.38|1743.88|1744.96|1743.46|1745.41|1743.91|1744.47|1742.97|0
1603859700000|2020-10-28 04:35:00|1744.98|1743.48|1745.02|1743.52|1745.02|1743.52|1744.96|1743.46|0
1603860000000|2020-10-28 04:40:00|1745|1743.5|1745.02|1743.52|1745.5|1744|1745|1743.5|0
1603860300000|2020-10-28 04:45:00|1745.03|1743.53|1745.04|1743.54|1745.52|1744.02|1745.02|1743.52|0
1603860600000|2020-10-28 04:50:00|1745.18|1743.68|1745.49|1743.99|1745.51|1744.01|1745.01|1743.51|0
1603860900000|2020-10-28 04:55:00|1745.5|1744|1745.56|1744.06|1745.56|1744.06|1745.03|1743.53|0
1603861200000|2020-10-28 05:00:00|1745.58|1744.08|1745.55|1744.05|1745.58|1744.08|1745.52|1744.02|0
1603861500000|2020-10-28 05:05:00|1745.56|1744.06|1745.02|1743.52|1745.56|1744.06|1745.01|1743.51|0
1603861800000|2020-10-28 05:10:00|1745.03|1743.53|1745.69|1744.19|1745.99|1744.49|1745.01|1743.51|0
1603862100000|2020-10-28 05:15:00|1745.7|1744.2|1746.63|1745.13|1746.68|1745.18|1745.7|1744.2|0
1603862400000|2020-10-28 05:20:00|1746.65|1745.15|1747.65|1746.15|1747.65|1746.15|1746.65|1745.15|0
1603862700000|2020-10-28 05:25:00|1747.66|1746.16|1747.7|1746.2|1748.18|1746.68|1747.64|1746.14|0
1603863000000|2020-10-28 05:30:00|1747.71|1746.21|1747.71|1746.21|1748.19|1746.69|1747.22|1745.72|0
1603863300000|2020-10-28 05:35:00|1747.7|1746.2|1747.28|1745.78|1747.75|1746.25|1747.26|1745.76|0
1603863600000|2020-10-28 05:40:00|1747.23|1745.73|1748.74|1747.24|1748.75|1747.25|1747.23|1745.73|0
1603863900000|2020-10-28 05:45:00|1748.75|1747.25|1749.43|1747.93|1749.47|1747.97|1748.75|1747.25|0
1603864200000|2020-10-28 05:50:00|1749.42|1747.92|1748.92|1747.42|1749.49|1747.99|1748.92|1747.42|0
1603864500000|2020-10-28 05:55:00|1748.93|1747.43|1748.92|1747.42|1749.41|1747.91|1748.91|1747.41|0
1603864800000|2020-10-28 06:00:00|1748.93|1747.43|1749.92|1748.42|1749.92|1748.42|1748.92|1747.42|0
1603865100000|2020-10-28 06:05:00|1749.91|1748.41|1750.69|1749.19|1750.73|1749.23|1749.44|1747.94|0
1603865400000|2020-10-28 06:10:00|1750.7|1749.2|1749.68|1748.18|1750.71|1749.21|1749.66|1748.16|0
1603865700000|2020-10-28 06:15:00|1749.69|1748.19|1750.63|1749.13|1750.64|1749.14|1749.67|1748.17|0
1603866000000|2020-10-28 06:20:00|1750.64|1749.14|1749.2|1747.7|1750.64|1749.14|1749.17|1747.67|0
1603866300000|2020-10-28 06:25:00|1748.96|1747.46|1748.52|1747.02|1749.22|1747.72|1748.25|1746.75|0
1603866600000|2020-10-28 06:30:00|1748.59|1747.09|1747.77|1746.27|1748.77|1747.27|1747.3|1745.8|0
1603866900000|2020-10-28 06:35:00|1747.75|1746.25|1748.29|1746.79|1748.77|1747.27|1747.52|1746.02|0
1603867200000|2020-10-28 06:40:00|1748.28|1746.78|1748.82|1747.32|1748.85|1747.35|1748.25|1746.75|0
1603867500000|2020-10-28 06:45:00|1748.81|1747.31|1749.29|1747.79|1749.31|1747.81|1748.81|1747.31|0
1603867800000|2020-10-28 06:50:00|1749.3|1747.8|1741|1739.5|1749.3|1747.8|1741|1739.5|0
1603868100000|2020-10-28 06:55:00|1740.99|1739.49|1744.45|1742.95|1744.48|1742.98|1740.99|1739.49|0
1603868400000|2020-10-28 07:00:00|1744.44|1742.94|1745.34|1743.84|1747.8|1746.3|1743.95|1742.45|0
1603868700000|2020-10-28 07:05:00|1745.33|1743.83|1742.15|1740.65|1745.56|1744.06|1740.99|1739.49|0
1603869000000|2020-10-28 07:10:00|1742.01|1740.51|1741.82|1740.32|1742.36|1740.86|1739.39|1737.89|0
1603869300000|2020-10-28 07:15:00|1741.8|1740.3|1740.58|1739.08|1742.76|1741.26|1740.28|1738.78|0
1603869600000|2020-10-28 07:20:00|1740.59|1739.09|1736.7|1735.2|1740.59|1739.09|1735.51|1734.01|0
1603869900000|2020-10-28 07:25:00|1736.69|1735.19|1738.36|1736.86|1739.11|1737.61|1736.22|1734.72|0
1603870200000|2020-10-28 07:30:00|1738.37|1736.87|1737.86|1736.46|1739.36|1737.96|1734.48|1733.08|233
1603870500000|2020-10-28 07:35:00|1737.73|1736.33|1735.73|1734.33|1737.86|1736.46|1735.73|1734.33|47
1603870800000|2020-10-28 07:40:00|1735.61|1734.21|1738.86|1737.46|1739.23|1737.83|1735.36|1733.96|95
1603871100000|2020-10-28 07:45:00|1738.98|1737.58|1740.61|1739.21|1740.61|1739.21|1738.86|1737.46|43
1603871400000|2020-10-28 07:50:00|1740.98|1739.58|1739.61|1738.21|1741.36|1739.96|1738.61|1737.21|71
1603871700000|2020-10-28 07:55:00|1739.39|1737.89|1739.06|1737.56|1740.38|1738.88|1737.47|1735.97|0
1603872000000|2020-10-28 08:00:00|1739.07|1737.57|1739.78|1739.28|1745.41|1744.91|1736.16|1735.66|4040
1603872300000|2020-10-28 08:05:00|1739.66|1739.16|1733.66|1733.16|1740.41|1739.91|1732.16|1731.66|3072
1603872600000|2020-10-28 08:10:00|1733.78|1733.28|1726.66|1726.16|1733.91|1733.41|1726.41|1725.91|2647
1603872900000|2020-10-28 08:15:00|1726.41|1725.91|1722.66|1722.16|1726.66|1726.16|1721.66|1721.16|2722
1603873200000|2020-10-28 08:20:00|1722.41|1721.91|1722.03|1721.53|1727.41|1726.91|1721.66|1721.16|2912
1603873500000|2020-10-28 08:25:00|1721.78|1721.28|1722.66|1722.16|1723.91|1723.41|1719.91|1719.41|1812
1603873800000|2020-10-28 08:30:00|1722.53|1722.03|1721.28|1720.78|1723.53|1723.03|1720.41|1719.91|2403
1603874100000|2020-10-28 08:35:00|1721.16|1720.66|1723.41|1722.91|1725.91|1725.41|1720.66|1720.16|1774
1603874400000|2020-10-28 08:40:00|1723.35|1722.85|1725.22|1724.72|1726.1|1725.6|1722.85|1722.35|2404
1603874700000|2020-10-28 08:45:00|1725.1|1724.6|1729.1|1728.6|1729.22|1728.72|1724.85|1724.35|1758
1603875000000|2020-10-28 08:50:00|1728.97|1728.47|1729.6|1729.1|1731.35|1730.85|1726.97|1726.47|2597
1603875300000|2020-10-28 08:55:00|1729.72|1729.22|1733.6|1733.1|1734.47|1733.97|1728.6|1728.1|1619
1603875600000|2020-10-28 09:00:00|1733.35|1732.85|1731.47|1730.97|1733.85|1733.35|1729.6|1729.1|1545
1603875900000|2020-10-28 09:05:00|1731.6|1731.1|1734.35|1733.85|1735.1|1734.6|1730.97|1730.47|1598
1603876200000|2020-10-28 09:10:00|1734.6|1734.1|1735.35|1734.85|1735.6|1735.1|1732.47|1731.97|1288
1603876500000|2020-10-28 09:15:00|1735.6|1735.1|1732.85|1732.35|1736.1|1735.6|1732.6|1732.1|1437
1603876800000|2020-10-28 09:20:00|1732.72|1732.22|1732.6|1732.1|1732.97|1732.47|1729.85|1729.35|1240
1603877100000|2020-10-28 09:25:00|1732.35|1731.85|1734.6|1734.1|1734.85|1734.35|1732.35|1731.85|1120
1603877400000|2020-10-28 09:30:00|1734.85|1734.35|1734.1|1733.6|1735.1|1734.6|1731.85|1731.35|989
1603877700000|2020-10-28 09:35:00|1733.97|1733.47|1733.97|1733.47|1734.6|1734.1|1733.22|1732.72|515
1603878000000|2020-10-28 09:40:00|1734.1|1733.6|1735.47|1734.97|1735.85|1735.35|1732.85|1732.35|1188
1603878300000|2020-10-28 09:45:00|1735.6|1735.1|1730.6|1730.1|1735.85|1735.35|1730.6|1730.1|785
1603878600000|2020-10-28 09:50:00|1730.47|1729.97|1729.85|1729.35|1730.85|1730.35|1728.1|1727.6|898
1603878900000|2020-10-28 09:55:00|1729.97|1729.47|1730.85|1730.35|1731.85|1731.35|1729.6|1729.1|741
1603879200000|2020-10-28 10:00:00|1730.97|1730.47|1734.97|1734.47|1735.47|1734.97|1730.97|1730.47|885
1603879500000|2020-10-28 10:05:00|1734.85|1734.35|1734.72|1734.22|1735.6|1735.1|1733.85|1733.35|682
1603879800000|2020-10-28 10:10:00|1734.6|1734.1|1735.22|1734.72|1735.6|1735.1|1732.97|1732.47|977
1603880100000|2020-10-28 10:15:00|1735.35|1734.85|1738.1|1737.6|1738.35|1737.85|1734.22|1733.72|1401
1603880400000|2020-10-28 10:20:00|1737.97|1737.47|1738.35|1737.85|1740.35|1739.85|1737.6|1737.1|802
1603880700000|2020-10-28 10:25:00|1738.22|1737.72|1734.6|1734.1|1738.22|1737.72|1734.35|1733.85|908
1603881000000|2020-10-28 10:30:00|1734.72|1734.22|1736.85|1736.35|1738.1|1737.6|1734.1|1733.6|513
1603881300000|2020-10-28 10:35:00|1736.97|1736.47|1735.85|1735.35|1737.1|1736.6|1735.35|1734.85|432
1603881600000|2020-10-28 10:40:00|1735.72|1735.22|1736.85|1736.35|1736.85|1736.35|1734.85|1734.35|302
1603881900000|2020-10-28 10:45:00|1737.1|1736.6|1737.6|1737.1|1738.35|1737.85|1736.6|1736.1|354
1603882200000|2020-10-28 10:50:00|1737.85|1737.35|1735.35|1734.85|1737.85|1737.35|1735.1|1734.6|511
1603882500000|2020-10-28 10:55:00|1735.6|1735.1|1732.85|1732.35|1735.6|1735.1|1732.72|1732.22|432
1603882800000|2020-10-28 11:00:00|1732.97|1732.47|1734.1|1733.6|1734.85|1734.35|1731.97|1731.47|763
1603883100000|2020-10-28 11:05:00|1733.97|1733.47|1731.97|1731.47|1734.1|1733.6|1730.72|1730.22|1016
1603883400000|2020-10-28 11:10:00|1732.1|1731.6|1731.22|1730.72|1732.47|1731.97|1730.85|1730.35|559
1603883700000|2020-10-28 11:15:00|1731.1|1730.6|1733.22|1732.72|1733.6|1733.1|1730.97|1730.47|1130
1603884000000|2020-10-28 11:20:00|1733.35|1732.85|1731.6|1731.1|1734.1|1733.6|1731.35|1730.85|545
1603884300000|2020-10-28 11:25:00|1731.72|1731.22|1732.85|1732.35|1732.85|1732.35|1731.35|1730.85|547
1603884600000|2020-10-28 11:30:00|1732.97|1732.47|1731.6|1731.1|1734.1|1733.6|1731.22|1730.72|853
1603884900000|2020-10-28 11:35:00|1731.72|1731.22|1731.1|1730.6|1732.1|1731.6|1730.35|1729.85|464
1603885200000|2020-10-28 11:40:00|1730.97|1730.47|1733.6|1733.1|1733.6|1733.1|1730.35|1729.85|796
1603885500000|2020-10-28 11:45:00|1733.72|1733.22|1732.72|1732.22|1733.72|1733.22|1731.35|1730.85|1048
1603885800000|2020-10-28 11:50:00|1732.85|1732.35|1732.97|1732.47|1734.1|1733.6|1732.1|1731.6|752
1603886100000|2020-10-28 11:55:00|1732.85|1732.35|1733.35|1732.85|1733.85|1733.35|1732.1|1731.6|678
1603886400000|2020-10-28 12:00:00|1733.22|1732.72|1733.35|1732.85|1734.6|1734.1|1731.72|1731.22|714
1603886700000|2020-10-28 12:05:00|1733.6|1733.1|1731.85|1731.35|1734.6|1734.1|1730.35|1729.85|1027
1603887000000|2020-10-28 12:10:00|1731.72|1731.22|1730.6|1730.1|1731.72|1731.22|1729.85|1729.35|1019
1603887300000|2020-10-28 12:15:00|1730.47|1729.97|1730.72|1730.22|1732.1|1731.6|1729.85|1729.35|635
1603887600000|2020-10-28 12:20:00|1730.85|1730.35|1732.1|1731.6|1732.35|1731.85|1730.72|1730.22|428
1603887900000|2020-10-28 12:25:00|1731.97|1731.47|1732.85|1732.35|1732.85|1732.35|1731.35|1730.85|718
1603888200000|2020-10-28 12:30:00|1732.97|1732.47|1729.47|1728.97|1732.97|1732.47|1729.35|1728.85|1227
1603888500000|2020-10-28 12:35:00|1729.6|1729.1|1728.85|1728.35|1729.85|1729.35|1727.85|1727.35|674
1603888800000|2020-10-28 12:40:00|1729.04|1728.54|1726.29|1725.79|1729.54|1729.04|1726.04|1725.54|577
1603889100000|2020-10-28 12:45:00|1726.41|1725.91|1724.54|1724.04|1726.54|1726.04|1724.04|1723.54|1293
1603889400000|2020-10-28 12:50:00|1724.66|1724.16|1725.54|1725.04|1726.41|1725.91|1723.79|1723.29|837
1603889700000|2020-10-28 12:55:00|1725.66|1725.16|1725.91|1725.41|1726.54|1726.04|1723.66|1723.16|992
1603890000000|2020-10-28 13:00:00|1726.04|1725.54|1726.54|1726.04|1728.04|1727.54|1725.79|1725.29|1207
1603890300000|2020-10-28 13:05:00|1726.29|1725.79|1726.29|1725.79|1726.79|1726.29|1725.54|1725.04|567
1603890600000|2020-10-28 13:10:00|1726.54|1726.04|1725.04|1724.54|1726.54|1726.04|1724.41|1723.91|590
1603890900000|2020-10-28 13:15:00|1724.91|1724.41|1721.79|1721.29|1725.04|1724.54|1721.54|1721.04|846
1603891200000|2020-10-28 13:20:00|1721.66|1721.16|1724.29|1723.79|1724.29|1723.79|1720.91|1720.41|997
1603891500000|2020-10-28 13:25:00|1724.16|1723.66|1725.54|1725.04|1725.79|1725.29|1723.29|1722.79|740
1603891800000|2020-10-28 13:30:00|1725.41|1724.91|1726.79|1726.29|1727.04|1726.54|1724.66|1724.16|1496
1603892100000|2020-10-28 13:35:00|1726.91|1726.41|1728.79|1728.29|1729.41|1728.91|1726.29|1725.79|1436
1603892400000|2020-10-28 13:40:00|1728.91|1728.41|1733.54|1733.04|1734.04|1733.54|1727.29|1726.79|1626
1603892700000|2020-10-28 13:45:00|1733.29|1732.79|1730.66|1730.16|1734.29|1733.79|1730.54|1730.04|1612
1603893000000|2020-10-28 13:50:00|1730.54|1730.04|1729.54|1729.04|1730.79|1730.29|1728.29|1727.79|1433
1603893300000|2020-10-28 13:55:00|1729.66|1729.16|1732.41|1731.91|1733.04|1732.54|1729.04|1728.54|1199
1603893600000|2020-10-28 14:00:00|1732.29|1731.79|1727.79|1727.29|1733.91|1733.41|1727.79|1727.29|2126
1603893900000|2020-10-28 14:05:00|1727.91|1727.41|1726.79|1726.29|1729.29|1728.79|1726.66|1726.16|1156
1603894200000|2020-10-28 14:10:00|1726.91|1726.41|1726.79|1726.29|1729.04|1728.54|1726.04|1725.54|1581
1603894500000|2020-10-28 14:15:00|1726.54|1726.04|1724.91|1724.41|1727.54|1727.04|1724.79|1724.29|1213
1603894800000|2020-10-28 14:20:00|1724.79|1724.29|1724.29|1723.79|1727.79|1727.29|1724.04|1723.54|2032
1603895100000|2020-10-28 14:25:00|1724.16|1723.66|1723.29|1722.79|1725.04|1724.54|1721.04|1720.54|2637
1603895400000|2020-10-28 14:30:00|1723.16|1722.66|1724.79|1724.29|1725.04|1724.54|1720.29|1719.79|2022
1603895700000|2020-10-28 14:35:00|1724.66|1724.16|1722.79|1722.29|1725.54|1725.04|1722.79|1722.29|961
1603896000000|2020-10-28 14:40:00|1722.66|1722.16|1720.29|1719.79|1722.66|1722.16|1719.91|1719.41|1695
1603896300000|2020-10-28 14:45:00|1720.54|1720.04|1719.54|1719.04|1721.04|1720.54|1719.04|1718.54|1532
1603896600000|2020-10-28 14:50:00|1719.66|1719.16|1721.54|1721.04|1722.04|1721.54|1718.79|1718.29|1634
1603896900000|2020-10-28 14:55:00|1721.41|1720.91|1721.41|1720.91|1722.04|1721.54|1718.41|1717.91|1488
1603897200000|2020-10-28 15:00:00|1721.29|1720.79|1718.04|1717.54|1721.54|1721.04|1718.04|1717.54|1582
1603897500000|2020-10-28 15:05:00|1718.29|1717.79|1720.79|1720.29|1721.79|1721.29|1718.29|1717.79|1840
1603897800000|2020-10-28 15:10:00|1720.72|1720.22|1721.72|1721.22|1721.97|1721.47|1719.47|1718.97|1231
1603898100000|2020-10-28 15:15:00|1721.59|1721.09|1722.59|1722.09|1723.47|1722.97|1720.22|1719.72|1300
1603898400000|2020-10-28 15:20:00|1722.72|1722.22|1719.09|1718.59|1723.47|1722.97|1718.47|1717.97|1198
1603898700000|2020-10-28 15:25:00|1718.97|1718.47|1718.47|1717.97|1719.22|1718.72|1716.22|1715.72|1661
1603899000000|2020-10-28 15:30:00|1718.34|1717.84|1715.72|1715.22|1718.34|1717.84|1715.22|1714.72|1310
1603899300000|2020-10-28 15:35:00|1715.84|1715.34|1718.34|1717.84|1719.47|1718.97|1715.84|1715.34|1921
1603899600000|2020-10-28 15:40:00|1718.22|1717.72|1722.22|1721.72|1722.97|1722.47|1717.22|1716.72|2413
1603899900000|2020-10-28 15:45:00|1722.34|1721.84|1725.84|1725.34|1725.97|1725.47|1721.84|1721.34|2088
1603900200000|2020-10-28 15:50:00|1725.97|1725.47|1726.47|1725.97|1727.97|1727.47|1723.72|1723.22|2086
1603900500000|2020-10-28 15:55:00|1726.59|1726.09|1726.97|1726.47|1729.22|1728.72|1725.97|1725.47|1959
1603900800000|2020-10-28 16:00:00|1726.72|1726.22|1725.22|1724.72|1729.22|1728.72|1725.09|1724.59|2563
1603901100000|2020-10-28 16:05:00|1725.34|1724.84|1727.22|1726.72|1727.97|1727.47|1724.09|1723.59|1222
1603901400000|2020-10-28 16:10:00|1726.97|1726.47|1728.97|1728.47|1729.72|1729.22|1726.47|1725.97|2632
1603901700000|2020-10-28 16:15:00|1728.72|1728.22|1728.09|1727.59|1729.97|1729.47|1727.97|1727.47|2357
1603902000000|2020-10-28 16:20:00|1728.22|1727.72|1727.48|1725.98|1728.72|1728.22|1726.47|1725.97|2711
1603902300000|2020-10-28 16:25:00|1725.8|1724.3|1720.23|1718.73|1726.85|1725.35|1719.51|1718.01|1851
1603902600000|2020-10-28 16:30:00|1719.81|1718.31|1726.99|1725.59|1727.11|1725.71|1719.29|1717.79|385
1603902900000|2020-10-28 16:35:00|1727.11|1725.71|1724.99|1723.59|1727.99|1726.59|1724.74|1723.34|404
1603903200000|2020-10-28 16:40:00|1724.86|1723.46|1725.49|1724.09|1725.86|1724.46|1724.49|1723.09|59
1603903500000|2020-10-28 16:45:00|1725.61|1724.21|1723.11|1721.71|1725.74|1724.34|1723.11|1721.71|105
1603903800000|2020-10-28 16:50:00|1723.24|1721.84|1723.49|1722.09|1723.61|1722.21|1722.49|1721.09|59
1603904100000|2020-10-28 16:55:00|1723.61|1722.21|1722.62|1721.12|1724.86|1723.46|1722.49|1721.09|52
1603904400000|2020-10-28 17:00:00|1722.59|1721.09|1721.96|1720.46|1723.13|1721.63|1720.89|1719.39|0
1603904700000|2020-10-28 17:05:00|1721.98|1720.48|1720.37|1718.87|1722.03|1720.53|1720.33|1718.83|0
1603905000000|2020-10-28 17:10:00|1720.34|1718.84|1719.26|1717.76|1720.9|1719.4|1718.7|1717.2|0
1603905300000|2020-10-28 17:15:00|1719.25|1717.75|1720.45|1718.95|1720.97|1719.47|1717.75|1716.25|0
1603905600000|2020-10-28 17:20:00|1720.44|1718.94|1718.82|1717.32|1720.45|1718.95|1718.8|1717.3|0
1603905900000|2020-10-28 17:25:00|1718.81|1717.31|1723.06|1721.56|1723.07|1721.57|1718.8|1717.3|0
1603906200000|2020-10-28 17:30:00|1723.05|1721.55|1724.57|1723.07|1725.04|1723.54|1721.86|1720.36|525
1603906500000|2020-10-28 17:35:00|1724.56|1723.06|1726.32|1724.82|1726.58|1725.08|1724.53|1723.03|0
1603906800000|2020-10-28 17:40:00|1726.33|1724.83|1724.67|1723.17|1726.36|1724.86|1724.1|1722.6|0
1603907100000|2020-10-28 17:45:00|1724.65|1723.15|1725.75|1724.25|1726.33|1724.83|1724.14|1722.64|0
1603907400000|2020-10-28 17:50:00|1725.71|1724.21|1725.84|1724.34|1726.34|1724.84|1724.68|1723.18|0
1603907700000|2020-10-28 17:55:00|1725.83|1724.33|1726.38|1724.88|1726.97|1725.47|1725.28|1723.78|0
1603908000000|2020-10-28 18:00:00|1726.37|1724.87|1724.25|1722.75|1726.37|1724.87|1723.6|1722.1|0
1603908300000|2020-10-28 18:05:00|1724.24|1722.74|1722.29|1720.79|1724.87|1723.37|1721.79|1720.29|0
1603908600000|2020-10-28 18:10:00|1722.28|1720.78|1720.12|1718.62|1722.3|1720.8|1719.63|1718.13|0
1603908900000|2020-10-28 18:15:00|1720.1|1718.6|1720.48|1718.98|1720.95|1719.45|1719.03|1717.53|0
1603909200000|2020-10-28 18:20:00|1720.46|1718.96|1723.81|1722.31|1723.81|1722.31|1719.95|1718.45|0
1603909500000|2020-10-28 18:25:00|1723.96|1722.46|1725.92|1724.42|1726.46|1724.96|1723.32|1721.82|0
1603909800000|2020-10-28 18:30:00|1725.91|1724.41|1724.72|1723.22|1727|1725.5|1724.56|1723.06|0
1603910100000|2020-10-28 18:35:00|1724.73|1723.23|1722.56|1721.06|1725.21|1723.71|1722|1720.5|0
1603910400000|2020-10-28 18:40:00|1722.54|1721.04|1723.67|1722.17|1724.25|1722.75|1722.04|1720.54|0
1603910700000|2020-10-28 18:45:00|1723.64|1722.14|1724.64|1723.14|1725.27|1723.77|1723.07|1721.57|0
1603911000000|2020-10-28 18:50:00|1724.65|1723.15|1721.88|1720.38|1725.26|1723.76|1721.87|1720.37|0
1603911300000|2020-10-28 18:55:00|1721.87|1720.37|1726.75|1725.25|1727.36|1725.86|1721.87|1720.37|0
1603911600000|2020-10-28 19:00:00|1726.89|1725.39|1723.53|1722.03|1727.26|1725.76|1723.5|1722|0
1603911900000|2020-10-28 19:05:00|1723.54|1722.04|1724.07|1722.57|1725.7|1724.2|1723.44|1721.94|0
1603912200000|2020-10-28 19:10:00|1724.05|1722.55|1723.7|1722.2|1725.02|1723.52|1721.49|1719.99|0
1603912500000|2020-10-28 19:15:00|1723.68|1722.18|1721.73|1720.23|1723.68|1722.18|1721.6|1720.1|0
1603912800000|2020-10-28 19:20:00|1721.69|1720.19|1725.64|1724.14|1726.19|1724.69|1721.14|1719.64|0
1603913100000|2020-10-28 19:25:00|1725.63|1724.13|1724.5|1723|1726.2|1724.7|1724.5|1723|0
1603913400000|2020-10-28 19:30:00|1724.49|1722.99|1725.39|1723.89|1726.89|1725.39|1724.49|1722.99|0
1603913700000|2020-10-28 19:35:00|1725.37|1723.87|1721.34|1719.84|1725.91|1724.41|1721.31|1719.81|0
1603914000000|2020-10-28 19:40:00|1721.35|1719.85|1721.3|1719.8|1723.03|1721.53|1721.3|1719.8|0
1603914300000|2020-10-28 19:45:00|1721.33|1719.83|1719.66|1718.16|1722.3|1720.8|1719.53|1718.03|0
1603914600000|2020-10-28 19:50:00|1719.62|1718.12|1717.01|1715.51|1720.45|1718.95|1717|1715.5|0
1603914900000|2020-10-28 19:55:00|1717|1715.5|1716.39|1714.89|1717.91|1716.41|1714.97|1713.47|0
1603915200000|2020-10-28 20:00:00|1716.36|1714.86|1716.65|1715.15|1718.52|1717.02|1716.36|1714.86|0
1603915500000|2020-10-28 20:05:00|1716.63|1715.13|1717.03|1715.53|1717.19|1715.69|1716|1714.5|0
1603915800000|2020-10-28 20:10:00|1717.05|1715.55|1718.6|1717.1|1719.14|1717.64|1717.03|1715.53|0
1603916100000|2020-10-28 20:15:00|1718.59|1717.09|1719.54|1718.04|1720.48|1718.98|1718.59|1717.09|0
1603916400000|2020-10-28 20:20:00|1719.39|1717.89|1720|1718.5|1720|1718.5|1719.05|1717.55|0
1603916700000|2020-10-28 20:25:00|1719.85|1718.35|1719.49|1717.99|1719.99|1718.49|1719.47|1717.97|0
1603917000000|2020-10-28 20:30:00|1719.53|1718.03|1722.71|1721.21|1722.74|1721.24|1719.5|1718|0
1603917300000|2020-10-28 20:35:00|1722.73|1721.23|1722.14|1720.64|1722.81|1721.31|1722.11|1720.61|0
1603917600000|2020-10-28 20:40:00|1722.15|1720.65|1722.18|1720.68|1722.72|1721.22|1722.15|1720.65|0
1603917900000|2020-10-28 20:45:00|1722.19|1720.69|1719.54|1718.04|1722.74|1721.24|1719.46|1717.96|0
1603918200000|2020-10-28 20:50:00|1719.53|1718.03|1721.78|1720.28|1721.78|1720.28|1718.97|1717.47|0
1603918500000|2020-10-28 20:55:00|1722.08|1720.58|1722.53|1721.03|1722.61|1721.11|1721.81|1720.31|0
1603918800000|2020-10-28 21:00:00|1722.31|1720.81|1722.14|1720.64|1722.6|1721.1|1722.14|1720.64|0
1603919100000|2020-10-28 21:05:00|1722.1|1720.6|1721.26|1719.76|1722.1|1720.6|1720.31|1718.81|0
1603919400000|2020-10-28 21:10:00|1721.22|1719.72|1721|1719.5|1721.3|1719.8|1720.91|1719.41|0
1603919700000|2020-10-28 21:15:00|1720.95|1719.45|1720.74|1719.24|1721.04|1719.54|1720.69|1719.19|0
1603920000000|2020-10-28 21:20:00|1720.65|1719.15|1720.92|1719.42|1720.92|1719.42|1720.61|1719.11|0
1603920300000|2020-10-28 21:25:00|1720.96|1719.46|1721.18|1719.68|1721.18|1719.68|1720.96|1719.46|0
1603920600000|2020-10-28 21:30:00|1721.22|1719.72|1722.78|1721.28|1723.1|1721.6|1721.22|1719.72|0
1603920900000|2020-10-28 21:35:00|1722.74|1721.24|1722.91|1721.41|1723.22|1721.72|1722.65|1721.15|0
1603921200000|2020-10-28 21:40:00|1722.69|1721.19|1722.51|1721.01|1722.69|1721.19|1722.46|1720.96|0
1603921500000|2020-10-28 21:45:00|1722.64|1721.14|1722.51|1721.01|1722.68|1721.18|1722.46|1720.96|0
1603921800000|2020-10-28 21:50:00|1722.46|1720.96|1722.55|1721.05|1722.55|1721.05|1722.46|1720.96|0
1603922100000|2020-10-28 21:55:00|1722.46|1720.96|1722.95|1721.45|1723.17|1721.67|1722.42|1720.92|0
1603922400000|2020-10-28 22:00:00|1723.14|1721.64|1723.67|1722.17|1724.08|1722.58|1722.6|1721.1|0
1603922700000|2020-10-28 22:05:00|1723.66|1722.16|1724.84|1723.34|1725.31|1723.81|1723.6|1722.1|0
1603923000000|2020-10-28 22:10:00|1724.85|1723.35|1723.95|1722.45|1724.9|1723.4|1723.42|1721.92|0
1603923300000|2020-10-28 22:15:00|1723.96|1722.46|1724.38|1722.88|1724.59|1723.09|1723.53|1722.03|0
1603923600000|2020-10-28 22:20:00|1724.39|1722.89|1724.32|1722.82|1724.48|1722.98|1723.95|1722.45|0
1603923900000|2020-10-28 22:25:00|1724.31|1722.81|1724.74|1723.24|1724.74|1723.24|1724.06|1722.56|0
1603924200000|2020-10-28 22:30:00|1724.76|1723.26|1725.56|1724.06|1725.69|1724.19|1724.76|1723.26|0
1603924500000|2020-10-28 22:35:00|1725.54|1724.04|1725.45|1723.95|1725.56|1724.06|1725.34|1723.84|0
1603924800000|2020-10-28 22:40:00|1725.47|1723.97|1725.27|1723.77|1725.56|1724.06|1725.23|1723.73|0
1603925100000|2020-10-28 22:45:00|1725.23|1723.73|1724.02|1722.52|1725.55|1724.05|1724.02|1722.52|0
1603925400000|2020-10-28 22:50:00|1724.04|1722.54|1724.8|1723.3|1724.8|1723.3|1724.04|1722.54|0
1603925700000|2020-10-28 22:55:00|1724.79|1723.29|1725.33|1723.83|1725.76|1724.26|1724.71|1723.21|0
1603926000000|2020-10-28 23:00:00|1725.32|1723.82|1725.42|1723.92|1725.55|1724.05|1724.81|1723.31|0
1603926300000|2020-10-28 23:05:00|1725.46|1723.96|1724.84|1723.34|1725.83|1724.33|1724.84|1723.34|0
1603926600000|2020-10-28 23:10:00|1724.86|1723.36|1724.64|1723.14|1725.37|1723.87|1724.27|1722.77|0
1603926900000|2020-10-28 23:15:00|1724.65|1723.15|1724.06|1722.56|1724.74|1723.24|1724.06|1722.56|0
1603927200000|2020-10-28 23:20:00|1724.05|1722.55|1722.43|1720.93|1724.16|1722.66|1721.65|1720.15|0
1603927500000|2020-10-28 23:25:00|1722.39|1720.89|1721.86|1720.36|1722.55|1721.05|1721.38|1719.88|0
1603927800000|2020-10-28 23:30:00|1721.87|1720.37|1722.71|1721.21|1722.76|1721.26|1721.7|1720.2|0
1603928100000|2020-10-28 23:35:00|1722.72|1721.22|1723.18|1721.68|1723.29|1721.79|1722.44|1720.94|0
1603928400000|2020-10-28 23:40:00|1723.13|1721.63|1723.18|1721.68|1723.18|1721.68|1722.87|1721.37|0
1603928700000|2020-10-28 23:45:00|1723.3|1721.8|1724.18|1722.68|1724.39|1722.89|1723.3|1721.8|0
1603929000000|2020-10-28 23:50:00|1724.19|1722.69|1724.24|1722.74|1724.5|1723|1724.13|1722.63|0
1603929300000|2020-10-28 23:55:00|1724.29|1722.79|1724.82|1723.32|1724.92|1723.42|1724.29|1722.79|0
1603929600000|2020-10-29 00:00:00|1724.8|1723.3|1725.88|1724.38|1726.73|1725.23|1724.15|1722.65|0
1603929900000|2020-10-29 00:05:00|1725.86|1724.36|1727.37|1725.87|1727.43|1725.93|1725.48|1723.98|0
1603930200000|2020-10-29 00:10:00|1727.38|1725.88|1726.96|1725.46|1727.43|1725.93|1726.41|1724.91|0
1603930500000|2020-10-29 00:15:00|1726.97|1725.47|1728.92|1727.42|1729.26|1727.76|1726.66|1725.16|0
1603930800000|2020-10-29 00:20:00|1728.76|1727.26|1730.16|1728.66|1730.16|1728.66|1728.64|1727.14|0
1603931100000|2020-10-29 00:25:00|1730.25|1728.75|1730.56|1729.06|1732.22|1730.72|1730.18|1728.68|0
1603931400000|2020-10-29 00:30:00|1730.55|1729.05|1730.22|1728.72|1731.06|1729.56|1729.95|1728.45|0
1603931700000|2020-10-29 00:35:00|1730.21|1728.71|1730.55|1729.05|1731.06|1729.56|1729.94|1728.44|0
1603932000000|2020-10-29 00:40:00|1730.54|1729.04|1730.6|1729.1|1730.85|1729.35|1730.04|1728.54|0
1603932300000|2020-10-29 00:45:00|1730.61|1729.11|1731.77|1730.27|1732.26|1730.76|1730.61|1729.11|0
1603932600000|2020-10-29 00:50:00|1731.78|1730.28|1731.98|1730.48|1732.79|1731.29|1731.22|1729.72|0
1603932900000|2020-10-29 00:55:00|1732.06|1730.56|1732.11|1730.61|1732.82|1731.32|1732.06|1730.56|0
1603933200000|2020-10-29 01:00:00|1732.1|1730.6|1732.06|1730.56|1733.59|1732.09|1731.62|1730.12|0
1603933500000|2020-10-29 01:05:00|1732.04|1730.54|1732.34|1730.84|1732.53|1731.03|1731.03|1729.53|0
1603933800000|2020-10-29 01:10:00|1732.26|1730.76|1732.63|1731.13|1733.16|1731.66|1732.04|1730.54|0
1603934100000|2020-10-29 01:15:00|1732.62|1731.12|1730.19|1728.69|1732.65|1731.15|1729.68|1728.18|0
1603934400000|2020-10-29 01:20:00|1730.12|1728.62|1729.48|1727.98|1730.72|1729.22|1729.16|1727.66|0
1603934700000|2020-10-29 01:25:00|1729.49|1727.99|1729.75|1728.25|1730.25|1728.75|1729.23|1727.73|0
1603935000000|2020-10-29 01:30:00|1729.76|1728.26|1730.82|1729.32|1731.85|1730.35|1729.76|1728.26|0
1603935300000|2020-10-29 01:35:00|1730.81|1729.31|1729.87|1728.37|1730.86|1729.36|1729.11|1727.61|0
1603935600000|2020-10-29 01:40:00|1729.88|1728.38|1730.61|1729.11|1731.63|1730.13|1729.87|1728.37|0
1603935900000|2020-10-29 01:45:00|1730.54|1729.04|1731.88|1730.38|1732.36|1730.86|1730.36|1728.86|0
1603936200000|2020-10-29 01:50:00|1731.89|1730.39|1731.38|1729.88|1732.42|1730.92|1730.89|1729.39|0
1603936500000|2020-10-29 01:55:00|1731.39|1729.89|1729.82|1728.32|1731.64|1730.14|1729.78|1728.28|0
1603936800000|2020-10-29 02:00:00|1729.8|1728.3|1729.75|1728.25|1729.8|1728.3|1729.2|1727.7|0
1603937100000|2020-10-29 02:05:00|1729.77|1728.27|1730.15|1728.65|1730.74|1729.24|1729.12|1727.62|0
1603937400000|2020-10-29 02:10:00|1730.14|1728.64|1729.66|1728.16|1730.16|1728.66|1729.37|1727.87|0
1603937700000|2020-10-29 02:15:00|1729.64|1728.14|1728.15|1726.65|1729.64|1728.14|1727.64|1726.14|0
1603938000000|2020-10-29 02:20:00|1728.07|1726.57|1727.16|1725.66|1728.17|1726.67|1726.93|1725.43|0
1603938300000|2020-10-29 02:25:00|1727.17|1725.67|1727.71|1726.21|1728.22|1726.72|1727.14|1725.64|0
1603938600000|2020-10-29 02:30:00|1727.73|1726.23|1727.24|1725.74|1728.23|1726.73|1727.24|1725.74|0
1603938900000|2020-10-29 02:35:00|1727.25|1725.75|1728.24|1726.74|1728.27|1726.77|1727.25|1725.75|0
1603939200000|2020-10-29 02:40:00|1728.26|1726.76|1727.71|1726.21|1728.27|1726.77|1727.26|1725.76|0
1603939500000|2020-10-29 02:45:00|1727.75|1726.25|1726.72|1725.22|1727.75|1726.25|1726.25|1724.75|0
1603939800000|2020-10-29 02:50:00|1726.8|1725.3|1726.72|1725.22|1727.24|1725.74|1726.25|1724.75|0
1603940100000|2020-10-29 02:55:00|1726.74|1725.24|1727.74|1726.24|1727.74|1726.24|1726.73|1725.23|0
1603940400000|2020-10-29 03:00:00|1727.73|1726.23|1726.71|1725.21|1727.77|1726.27|1726.22|1724.72|0
1603940700000|2020-10-29 03:05:00|1726.72|1725.22|1727.75|1726.25|1727.75|1726.25|1726.71|1725.21|0
1603941000000|2020-10-29 03:10:00|1727.9|1726.4|1728.26|1726.76|1728.74|1727.24|1727.74|1726.24|0
1603941300000|2020-10-29 03:15:00|1728.27|1726.77|1728.26|1726.76|1729.26|1727.76|1727.75|1726.25|0
1603941600000|2020-10-29 03:20:00|1728.4|1726.9|1727.21|1725.71|1728.73|1727.23|1727.2|1725.7|0
1603941900000|2020-10-29 03:25:00|1727.22|1725.72|1728.83|1727.33|1728.85|1727.35|1727.22|1725.72|0
1603942200000|2020-10-29 03:30:00|1728.81|1727.31|1729.36|1727.86|1730.36|1728.86|1728.81|1727.31|0
1603942500000|2020-10-29 03:35:00|1729.37|1727.87|1729.33|1727.83|1729.37|1727.87|1728.34|1726.84|0
1603942800000|2020-10-29 03:40:00|1729.32|1727.82|1728.34|1726.84|1729.32|1727.82|1728.1|1726.6|0
1603943100000|2020-10-29 03:45:00|1728.35|1726.85|1729.41|1727.91|1729.41|1727.91|1728.35|1726.85|0
1603943400000|2020-10-29 03:50:00|1729.43|1727.93|1729.41|1727.91|1729.91|1728.41|1729.4|1727.9|0
1603943700000|2020-10-29 03:55:00|1729.43|1727.93|1729.9|1728.4|1729.9|1728.4|1729.38|1727.88|0
1603944000000|2020-10-29 04:00:00|1729.91|1728.41|1729.87|1728.37|1729.91|1728.41|1729.4|1727.9|0
1603944300000|2020-10-29 04:05:00|1729.88|1728.38|1730.86|1729.36|1730.86|1729.36|1729.87|1728.37|0
1603944600000|2020-10-29 04:10:00|1730.85|1729.35|1730.84|1729.34|1731.33|1729.83|1730.36|1728.86|0
1603944900000|2020-10-29 04:15:00|1730.86|1729.36|1730.9|1729.4|1731.34|1729.84|1730.84|1729.34|0
1603945200000|2020-10-29 04:20:00|1730.75|1729.25|1731.89|1730.39|1731.89|1730.39|1730.42|1728.92|0
1603945500000|2020-10-29 04:25:00|1731.9|1730.4|1731.42|1729.92|1731.95|1730.45|1731.42|1729.92|0
1603945800000|2020-10-29 04:30:00|1731.4|1729.9|1730.85|1729.35|1731.43|1729.93|1730.39|1728.89|0
1603946100000|2020-10-29 04:35:00|1730.86|1729.36|1730.88|1729.38|1731.36|1729.86|1730.85|1729.35|0
1603946400000|2020-10-29 04:40:00|1731.03|1729.53|1731.38|1729.88|1731.9|1730.4|1730.86|1729.36|0
1603946700000|2020-10-29 04:45:00|1731.24|1729.74|1730.89|1729.39|1731.42|1729.92|1730.41|1728.91|0
1603947000000|2020-10-29 04:50:00|1730.88|1729.38|1731.9|1730.4|1731.9|1730.4|1730.87|1729.37|0
1603947300000|2020-10-29 04:55:00|1731.94|1730.44|1731.41|1729.91|1732.4|1730.9|1731.41|1729.91|0
1603947600000|2020-10-29 05:00:00|1731.42|1729.92|1730.85|1729.35|1731.92|1730.42|1730.36|1728.86|0
1603947900000|2020-10-29 05:05:00|1730.92|1729.42|1731.34|1729.84|1731.35|1729.85|1730.84|1729.34|0
1603948200000|2020-10-29 05:10:00|1731.35|1729.85|1732.86|1731.36|1732.88|1731.38|1731.34|1729.84|0
1603948500000|2020-10-29 05:15:00|1732.87|1731.37|1732.36|1730.86|1733.11|1731.61|1731.85|1730.35|0
1603948800000|2020-10-29 05:20:00|1732.35|1730.85|1731.76|1730.26|1732.83|1731.33|1731.59|1730.09|0
1603949100000|2020-10-29 05:25:00|1731.75|1730.25|1732.23|1730.73|1732.23|1730.73|1731.71|1730.21|0
1603949400000|2020-10-29 05:30:00|1732.24|1730.74|1733.77|1732.27|1734.3|1732.8|1731.99|1730.49|0
1603949700000|2020-10-29 05:35:00|1733.78|1732.28|1733.96|1732.46|1734.47|1732.97|1732.97|1731.47|0
1603950000000|2020-10-29 05:40:00|1733.98|1732.48|1732.97|1731.47|1733.98|1732.48|1732.92|1731.42|0
1603950300000|2020-10-29 05:45:00|1732.98|1731.48|1732.01|1730.51|1732.99|1731.49|1731.58|1730.08|0
1603950600000|2020-10-29 05:50:00|1732|1730.5|1732.51|1731.01|1733.04|1731.54|1731.52|1730.02|0
1603950900000|2020-10-29 05:55:00|1732.5|1731|1733.06|1731.56|1733.06|1731.56|1732.5|1731|0
1603951200000|2020-10-29 06:00:00|1733.04|1731.54|1734.06|1732.56|1734.06|1732.56|1732.25|1730.75|0
1603951500000|2020-10-29 06:05:00|1734.05|1732.55|1733.1|1731.6|1734.05|1732.55|1733.06|1731.56|0
1603951800000|2020-10-29 06:10:00|1733.11|1731.61|1733.61|1732.11|1733.61|1732.11|1732.61|1731.11|0
1603952100000|2020-10-29 06:15:00|1733.6|1732.1|1734.17|1732.67|1734.19|1732.69|1733.6|1732.1|0
1603952400000|2020-10-29 06:20:00|1734.18|1732.68|1737.42|1735.92|1737.95|1736.45|1734.16|1732.66|0
1603952700000|2020-10-29 06:25:00|1737.43|1735.93|1736.93|1735.43|1738.42|1736.92|1736.91|1735.41|0
1603953000000|2020-10-29 06:30:00|1736.92|1735.42|1737.24|1735.74|1737.71|1736.21|1736.82|1735.32|0
1603953300000|2020-10-29 06:35:00|1737.25|1735.75|1737.98|1736.48|1740.04|1738.54|1736.73|1735.23|0
1603953600000|2020-10-29 06:40:00|1737.99|1736.49|1737.34|1735.84|1738.96|1737.46|1736.38|1734.88|0
1603953900000|2020-10-29 06:45:00|1737.33|1735.83|1737.18|1735.68|1738.67|1737.17|1736.7|1735.2|0
1603954200000|2020-10-29 06:50:00|1737.17|1735.67|1733.25|1731.75|1737.65|1736.15|1733.25|1731.75|0
1603954500000|2020-10-29 06:55:00|1733.24|1731.74|1731.87|1730.37|1733.32|1731.82|1731.85|1730.35|0
1603954800000|2020-10-29 07:00:00|1732.02|1730.52|1726.86|1725.36|1733.33|1731.83|1725.85|1724.35|0
1603955100000|2020-10-29 07:05:00|1726.85|1725.35|1727.41|1725.91|1727.89|1726.39|1725.3|1723.8|0
1603955400000|2020-10-29 07:10:00|1727.39|1725.89|1729.44|1727.94|1729.47|1727.97|1727.38|1725.88|0
1603955700000|2020-10-29 07:15:00|1729.29|1727.79|1726.66|1725.16|1729.29|1727.79|1726.11|1724.61|0
1603956000000|2020-10-29 07:20:00|1727.13|1725.63|1726.57|1725.07|1728.12|1726.62|1725.91|1724.41|0
1603956300000|2020-10-29 07:25:00|1726.28|1724.78|1725.12|1723.62|1726.28|1724.78|1724.02|1722.52|0
1603956600000|2020-10-29 07:30:00|1725.11|1723.61|1724.61|1723.21|1728.61|1727.21|1723.82|1722.32|416
1603956900000|2020-10-29 07:35:00|1724.49|1723.09|1726.74|1725.34|1726.74|1725.34|1724.24|1722.84|44
1603957200000|2020-10-29 07:40:00|1726.61|1725.21|1725.61|1724.21|1726.99|1725.59|1725.61|1724.21|22
1603957500000|2020-10-29 07:45:00|1725.74|1724.34|1724.86|1723.46|1726.61|1725.21|1724.36|1722.96|64
1603957800000|2020-10-29 07:50:00|1724.74|1723.34|1724.49|1723.09|1725.36|1723.96|1724.24|1722.84|66
1603958100000|2020-10-29 07:55:00|1725.38|1723.88|1728.34|1726.84|1729.14|1727.64|1724.91|1723.41|0
1603958400000|2020-10-29 08:00:00|1728.32|1726.82|1733.79|1733.29|1733.79|1733.29|1719.29|1718.79|5325
1603958700000|2020-10-29 08:05:00|1733.54|1733.04|1732.79|1732.29|1735.04|1734.54|1731.41|1730.91|3879
1603959000000|2020-10-29 08:10:00|1733.04|1732.54|1728.04|1727.54|1733.66|1733.16|1727.79|1727.29|2194
1603959300000|2020-10-29 08:15:00|1728.54|1728.04|1722.54|1722.04|1729.79|1729.29|1722.04|1721.54|2362
1603959600000|2020-10-29 08:20:00|1722.66|1722.16|1733.04|1732.54|1733.79|1733.29|1722.29|1721.79|2811
1603959900000|2020-10-29 08:25:00|1733.16|1732.66|1729.04|1728.54|1733.41|1732.91|1728.04|1727.54|1986
1603960200000|2020-10-29 08:30:00|1729.16|1728.66|1729.54|1729.04|1732.29|1731.79|1725.79|1725.29|2701
1603960500000|2020-10-29 08:35:00|1729.41|1728.91|1729.29|1728.79|1731.29|1730.79|1727.54|1727.04|1925
1603960800000|2020-10-29 08:40:00|1729.04|1728.54|1729.23|1728.73|1730.28|1729.78|1726.91|1726.41|1541
1603961100000|2020-10-29 08:45:00|1728.73|1728.23|1725.73|1725.23|1729.23|1728.73|1725.35|1724.85|1358
1603961400000|2020-10-29 08:50:00|1725.85|1725.35|1724.68|1724.18|1726.83|1726.33|1724.43|1723.93|803
1603961700000|2020-10-29 08:55:00|1724.55|1724.05|1724.18|1723.68|1725.43|1724.93|1722.68|1722.18|904
1603962000000|2020-10-29 09:00:00|1723.68|1723.18|1726.38|1725.88|1726.38|1725.88|1723.43|1722.93|1333
1603962300000|2020-10-29 09:05:00|1726.25|1725.75|1728.88|1728.38|1728.88|1728.38|1725.38|1724.88|1231
1603962600000|2020-10-29 09:10:00|1729|1728.5|1728|1727.5|1729.13|1728.63|1727.13|1726.63|946
1603962900000|2020-10-29 09:15:00|1727.88|1727.38|1725.88|1725.38|1728.63|1728.13|1725.88|1725.38|637
1603963200000|2020-10-29 09:20:00|1725.75|1725.25|1726.88|1726.38|1727.63|1727.13|1725.38|1724.88|624
1603963500000|2020-10-29 09:25:00|1727|1726.5|1726.88|1726.38|1727.75|1727.25|1726.63|1726.13|866
1603963800000|2020-10-29 09:30:00|1727|1726.5|1724.63|1724.13|1727.13|1726.63|1724.38|1723.88|948
1603964100000|2020-10-29 09:35:00|1724.75|1724.25|1724.5|1724|1725.63|1725.13|1722.38|1721.88|1228
1603964400000|2020-10-29 09:40:00|1724.38|1723.88|1725.63|1725.13|1726.88|1726.38|1723.38|1722.88|914
1603964700000|2020-10-29 09:45:00|1725.75|1725.25|1725.75|1725.25|1726.25|1725.75|1724.63|1724.13|733
1603965000000|2020-10-29 09:50:00|1725.63|1725.13|1723.38|1722.88|1726.38|1725.88|1722.38|1721.88|1067
1603965300000|2020-10-29 09:55:00|1723.5|1723|1725.63|1725.13|1725.63|1725.13|1722.63|1722.13|724
1603965600000|2020-10-29 10:00:00|1725.38|1724.88|1723.63|1723.13|1725.63|1725.13|1723|1722.5|591
1603965900000|2020-10-29 10:05:00|1723.13|1722.63|1724.13|1723.63|1724.88|1724.38|1723.13|1722.63|659
1603966200000|2020-10-29 10:10:00|1724|1723.5|1723.63|1723.13|1724.13|1723.63|1722|1721.5|1028
1603966500000|2020-10-29 10:15:00|1723.5|1723|1721.88|1721.38|1723.88|1723.38|1721.75|1721.25|680
1603966800000|2020-10-29 10:20:00|1721.75|1721.25|1721.38|1720.88|1723.63|1723.13|1721.13|1720.63|685
1603967100000|2020-10-29 10:25:00|1721.5|1721|1720.63|1720.13|1722.38|1721.88|1720.38|1719.88|681
1603967400000|2020-10-29 10:30:00|1720.75|1720.25|1721.88|1721.38|1722.38|1721.88|1720.63|1720.13|389
1603967700000|2020-10-29 10:35:00|1722|1721.5|1723.38|1722.88|1724|1723.5|1721.63|1721.13|569
1603968000000|2020-10-29 10:40:00|1723.5|1723|1724.38|1723.88|1725.13|1724.63|1722.88|1722.38|384
1603968300000|2020-10-29 10:45:00|1724.25|1723.75|1725.63|1725.13|1725.63|1725.13|1723.13|1722.63|445
1603968600000|2020-10-29 10:50:00|1725.75|1725.25|1725.13|1724.63|1726.13|1725.63|1724.63|1724.13|679
1603968900000|2020-10-29 10:55:00|1725.25|1724.75|1725.13|1724.63|1726.38|1725.88|1725.13|1724.63|439
1603969200000|2020-10-29 11:00:00|1725.25|1724.75|1725.38|1724.88|1725.5|1725|1723.13|1722.63|739
1603969500000|2020-10-29 11:05:00|1725.25|1724.75|1724.5|1724|1725.5|1725|1723.75|1723.25|501
1603969800000|2020-10-29 11:10:00|1724.38|1723.88|1722.13|1721.63|1724.88|1724.38|1722|1721.5|1419
1603970100000|2020-10-29 11:15:00|1722.25|1721.75|1721.75|1721.25|1723.13|1722.63|1721.38|1720.88|709
1603970400000|2020-10-29 11:20:00|1721.63|1721.13|1720.88|1720.38|1722.38|1721.88|1720.63|1720.13|787
1603970700000|2020-10-29 11:25:00|1720.63|1720.13|1720.38|1719.88|1721.38|1720.88|1720.13|1719.63|272
1603971000000|2020-10-29 11:30:00|1720.25|1719.75|1720.13|1719.63|1721.38|1720.88|1719.38|1718.88|923
1603971300000|2020-10-29 11:35:00|1720.38|1719.88|1717.63|1717.13|1721.13|1720.63|1717.63|1717.13|813
1603971600000|2020-10-29 11:40:00|1717.5|1717|1715.38|1714.88|1717.88|1717.38|1714.63|1714.13|1019
1603971900000|2020-10-29 11:45:00|1715.5|1715|1713.88|1713.38|1717.13|1716.63|1713.63|1713.13|927
1603972200000|2020-10-29 11:50:00|1714|1713.5|1713.38|1712.88|1714.38|1713.88|1711.63|1711.13|831
1603972500000|2020-10-29 11:55:00|1713.5|1713|1710.88|1710.38|1714.13|1713.63|1710.88|1710.38|658
1603972800000|2020-10-29 12:00:00|1711.13|1710.63|1713.38|1712.88|1713.88|1713.38|1711.13|1710.63|751
1603973100000|2020-10-29 12:05:00|1713.13|1712.63|1715.63|1715.13|1715.63|1715.13|1712.38|1711.88|605
1603973400000|2020-10-29 12:10:00|1715.5|1715|1715.38|1714.88|1717.13|1716.63|1714.88|1714.38|636
1603973700000|2020-10-29 12:15:00|1715.25|1714.75|1713.88|1713.38|1715.63|1715.13|1713.75|1713.25|455
1603974000000|2020-10-29 12:20:00|1713.63|1713.13|1714.75|1714.25|1715.88|1715.38|1712.88|1712.38|430
1603974300000|2020-10-29 12:25:00|1714.63|1714.13|1714.25|1713.75|1714.88|1714.38|1713.38|1712.88|313
1603974600000|2020-10-29 12:30:00|1714.38|1713.88|1714.88|1714.38|1715.38|1714.88|1713.13|1712.63|947
1603974900000|2020-10-29 12:35:00|1714.75|1714.25|1716.38|1715.88|1716.88|1716.38|1714.38|1713.88|1280
1603975200000|2020-10-29 12:40:00|1716.53|1716.03|1714.9|1714.4|1716.78|1716.28|1714.78|1714.28|402
1603975500000|2020-10-29 12:45:00|1715.03|1714.53|1714.78|1714.28|1717.9|1717.4|1712.65|1712.15|1290
1603975800000|2020-10-29 12:50:00|1714.65|1714.15|1716.28|1715.78|1717.4|1716.9|1714.65|1714.15|617
1603976100000|2020-10-29 12:55:00|1716.15|1715.65|1716.78|1716.28|1717.28|1716.78|1714.53|1714.03|555
1603976400000|2020-10-29 13:00:00|1716.53|1716.03|1717.03|1716.53|1718.15|1717.65|1715.53|1715.03|474
1603976700000|2020-10-29 13:05:00|1717.15|1716.65|1714.53|1714.03|1717.78|1717.28|1714.28|1713.78|661
1603977000000|2020-10-29 13:10:00|1714.4|1713.9|1715.53|1715.03|1716.03|1715.53|1714.03|1713.53|488
1603977300000|2020-10-29 13:15:00|1715.4|1714.9|1715.53|1715.03|1716.53|1716.03|1715.28|1714.78|758
1603977600000|2020-10-29 13:20:00|1715.78|1715.28|1717.03|1716.53|1717.28|1716.78|1715.03|1714.53|466
1603977900000|2020-10-29 13:25:00|1716.9|1716.4|1713.53|1713.03|1717.03|1716.53|1713.4|1712.9|982
1603978200000|2020-10-29 13:30:00|1713.78|1713.28|1711.28|1710.78|1714.53|1714.03|1710.65|1710.15|2457
1603978500000|2020-10-29 13:35:00|1711.03|1710.53|1707.53|1707.03|1712.4|1711.9|1707.4|1706.9|2565
1603978800000|2020-10-29 13:40:00|1707.28|1706.78|1706.65|1706.15|1707.9|1707.4|1704.78|1704.28|1686
1603979100000|2020-10-29 13:45:00|1706.78|1706.28|1709.28|1708.78|1711.53|1711.03|1705.03|1704.53|2054
1603979400000|2020-10-29 13:50:00|1709.15|1708.65|1716.28|1715.78|1716.53|1716.03|1709.03|1708.53|1944
1603979700000|2020-10-29 13:55:00|1716.15|1715.65|1719.78|1719.28|1720.15|1719.65|1715.15|1714.65|2513
1603980000000|2020-10-29 14:00:00|1719.9|1719.4|1723.4|1722.9|1723.78|1723.28|1718.53|1718.03|2765
1603980300000|2020-10-29 14:05:00|1723.28|1722.78|1721.4|1720.9|1723.28|1722.78|1720.28|1719.78|2183
1603980600000|2020-10-29 14:10:00|1721.53|1721.03|1719.15|1718.65|1723.03|1722.53|1717.9|1717.4|1830
1603980900000|2020-10-29 14:15:00|1719.28|1718.78|1721.4|1720.9|1722.03|1721.53|1718.78|1718.28|1211
1603981200000|2020-10-29 14:20:00|1721.53|1721.03|1725.28|1724.78|1726.28|1725.78|1720.03|1719.53|2134
1603981500000|2020-10-29 14:25:00|1725.03|1724.53|1725.03|1724.53|1726.28|1725.78|1724.03|1723.53|1299
1603981800000|2020-10-29 14:30:00|1725.15|1724.65|1724.53|1724.03|1726.53|1726.03|1723.78|1723.28|1324
1603982100000|2020-10-29 14:35:00|1724.4|1723.9|1726.78|1726.28|1726.78|1726.28|1722.53|1722.03|1270
1603982400000|2020-10-29 14:40:00|1726.53|1726.03|1726.03|1725.53|1727.03|1726.53|1724.03|1723.53|1145
1603982700000|2020-10-29 14:45:00|1726.15|1725.65|1727.03|1726.53|1727.78|1727.28|1725.78|1725.28|1284
1603983000000|2020-10-29 14:50:00|1727.15|1726.65|1724.28|1723.78|1727.78|1727.28|1723.4|1722.9|1228
1603983300000|2020-10-29 14:55:00|1724.03|1723.53|1721.65|1721.15|1725.28|1724.78|1721.03|1720.53|1855
1603983600000|2020-10-29 15:00:00|1721.53|1721.03|1722.03|1721.53|1724.03|1723.53|1721.53|1721.03|1514
1603983900000|2020-10-29 15:05:00|1721.9|1721.4|1725.78|1725.28|1726.28|1725.78|1721.78|1721.28|1038
1603984200000|2020-10-29 15:10:00|1725.58|1725.08|1727.58|1727.08|1728.08|1727.58|1724.58|1724.08|1155
1603984500000|2020-10-29 15:15:00|1727.45|1726.95|1729.08|1728.58|1730.08|1729.58|1726.83|1726.33|1293
1603984800000|2020-10-29 15:20:00|1728.83|1728.33|1731.58|1731.08|1731.58|1731.08|1728.58|1728.08|1466
1603985100000|2020-10-29 15:25:00|1731.45|1730.95|1728.83|1728.33|1732.58|1732.08|1728.58|1728.08|1387
1603985400000|2020-10-29 15:30:00|1728.58|1728.08|1727.33|1726.83|1729.2|1728.7|1726.7|1726.2|2139
1603985700000|2020-10-29 15:35:00|1727.45|1726.95|1727.7|1727.2|1728.33|1727.83|1726.33|1725.83|1127
1603986000000|2020-10-29 15:40:00|1727.58|1727.08|1724.58|1724.08|1727.58|1727.08|1723.83|1723.33|1352
1603986300000|2020-10-29 15:45:00|1724.45|1723.95|1725.2|1724.7|1726.33|1725.83|1724.08|1723.58|950
1603986600000|2020-10-29 15:50:00|1725.08|1724.58|1723.58|1723.08|1725.58|1725.08|1723.45|1722.95|959
1603986900000|2020-10-29 15:55:00|1723.83|1723.33|1722.83|1722.33|1725.58|1725.08|1721.58|1721.08|1346
1603987200000|2020-10-29 16:00:00|1723.08|1722.58|1720.33|1719.83|1724.08|1723.58|1720.33|1719.83|847
1603987500000|2020-10-29 16:05:00|1720.08|1719.58|1720.08|1719.58|1720.83|1720.33|1719.58|1719.08|872
1603987800000|2020-10-29 16:10:00|1719.95|1719.45|1721.83|1721.33|1721.83|1721.33|1719.58|1719.08|1095
1603988100000|2020-10-29 16:15:00|1721.58|1721.08|1721.33|1720.83|1722.58|1722.08|1720.83|1720.33|1659
1603988400000|2020-10-29 16:20:00|1721.45|1720.95|1718.09|1716.59|1721.58|1721.08|1717.33|1716.34|3065
1603988700000|2020-10-29 16:25:00|1717.85|1716.35|1717.91|1716.41|1720.44|1718.94|1717.44|1715.94|4128
1603989000000|2020-10-29 16:30:00|1717.76|1716.26|1718.65|1717.25|1718.78|1717.38|1715.65|1714.25|558
1603989300000|2020-10-29 16:35:00|1718.78|1717.38|1719.4|1718|1720.53|1719.13|1718.28|1716.88|237
1603989600000|2020-10-29 16:40:00|1719.65|1718.25|1719.78|1718.38|1720.65|1719.25|1719.53|1718.13|89
1603989900000|2020-10-29 16:45:00|1719.65|1718.25|1719.65|1718.25|1720.03|1718.63|1719.15|1717.75|39
1603990200000|2020-10-29 16:50:00|1719.78|1718.38|1719.28|1717.88|1720.03|1718.63|1718.78|1717.38|30
1603990500000|2020-10-29 16:55:00|1719.53|1718.13|1719.62|1718.12|1719.9|1718.5|1719.03|1717.63|26
1603990800000|2020-10-29 17:00:00|1719.63|1718.13|1718.41|1716.91|1720.62|1719.12|1718.4|1716.9|1
1603991100000|2020-10-29 17:05:00|1718.4|1716.9|1716.21|1714.71|1718.88|1717.38|1716.17|1714.67|0
1603991400000|2020-10-29 17:10:00|1716.23|1714.73|1716.85|1715.35|1716.9|1715.4|1715.66|1714.16|0
1603991700000|2020-10-29 17:15:00|1716.83|1715.33|1717.29|1715.79|1717.31|1715.81|1715.7|1714.2|0
1603992000000|2020-10-29 17:20:00|1717.28|1715.78|1719.85|1718.35|1720.33|1718.83|1717.04|1715.54|0
1603992300000|2020-10-29 17:25:00|1719.84|1718.34|1722.1|1720.6|1722.1|1720.6|1719.79|1718.29|0
1603992600000|2020-10-29 17:30:00|1721.95|1720.45|1724.66|1723.16|1724.7|1723.2|1721.61|1720.11|0
1603992900000|2020-10-29 17:35:00|1724.65|1723.15|1722.7|1721.2|1724.66|1723.16|1722.16|1720.66|0
1603993200000|2020-10-29 17:40:00|1722.71|1721.21|1723.87|1722.37|1724.41|1722.91|1722.7|1721.2|0
1603993500000|2020-10-29 17:45:00|1723.86|1722.36|1722.98|1721.48|1723.91|1722.41|1722.51|1721.01|0
1603993800000|2020-10-29 17:50:00|1722.97|1721.47|1724.71|1723.21|1724.72|1723.22|1722.94|1721.44|0
1603994100000|2020-10-29 17:55:00|1724.72|1723.22|1725.23|1723.73|1725.91|1724.41|1724.63|1723.13|0
1603994400000|2020-10-29 18:00:00|1725.22|1723.72|1727.33|1725.83|1727.98|1726.48|1725.22|1723.72|0
1603994700000|2020-10-29 18:05:00|1727.31|1725.81|1728.16|1726.66|1728.72|1727.22|1727.08|1725.58|0
1603995000000|2020-10-29 18:10:00|1728.14|1726.64|1727.47|1725.97|1728.23|1726.73|1727.09|1725.59|0
1603995300000|2020-10-29 18:15:00|1727.15|1725.65|1729.66|1728.16|1729.67|1728.17|1727.15|1725.65|0
1603995600000|2020-10-29 18:20:00|1729.68|1728.18|1729.56|1728.06|1729.68|1728.18|1727.98|1726.48|0
1603995900000|2020-10-29 18:25:00|1729.58|1728.08|1728.86|1727.36|1730.09|1728.59|1728.86|1727.36|0
1603996200000|2020-10-29 18:30:00|1728.88|1727.38|1729.84|1728.34|1729.85|1728.35|1727.71|1726.21|0
1603996500000|2020-10-29 18:35:00|1729.87|1728.37|1725.72|1724.22|1729.87|1728.37|1725.06|1723.56|0
1603996800000|2020-10-29 18:40:00|1725.74|1724.24|1726.68|1725.18|1727.27|1725.77|1725.69|1724.19|0
1603997100000|2020-10-29 18:45:00|1726.66|1725.16|1724.44|1722.94|1726.75|1725.25|1723.99|1722.49|0
1603997400000|2020-10-29 18:50:00|1724.46|1722.96|1726.06|1724.56|1726.08|1724.58|1723.93|1722.43|0
1603997700000|2020-10-29 18:55:00|1726.08|1724.58|1726.59|1725.09|1727.2|1725.7|1725.52|1724.02|0
1603998000000|2020-10-29 19:00:00|1726.6|1725.1|1727.66|1726.16|1728.22|1726.72|1725.75|1724.25|0
1603998300000|2020-10-29 19:05:00|1727.64|1726.14|1726.49|1724.99|1728.25|1726.75|1726.45|1724.95|0
1603998600000|2020-10-29 19:10:00|1726.48|1724.98|1725.31|1723.81|1727.04|1725.54|1724.8|1723.3|0
1603998900000|2020-10-29 19:15:00|1725.3|1723.8|1725.81|1724.31|1725.84|1724.34|1723.51|1722.01|0
1603999200000|2020-10-29 19:20:00|1725.8|1724.3|1726.76|1725.26|1726.79|1725.29|1725.23|1723.73|0
1603999500000|2020-10-29 19:25:00|1726.75|1725.25|1726.33|1724.83|1727.9|1726.4|1725.18|1723.68|0
1603999800000|2020-10-29 19:30:00|1726.35|1724.85|1726.46|1724.96|1727.36|1725.86|1726.14|1724.64|0
1604000100000|2020-10-29 19:35:00|1726.53|1725.03|1726.63|1725.13|1726.71|1725.21|1725.54|1724.04|0
1604000400000|2020-10-29 19:40:00|1726.62|1725.12|1726.06|1724.56|1727.28|1725.78|1725.51|1724.01|0
1604000700000|2020-10-29 19:45:00|1726.08|1724.58|1727.35|1725.85|1728.88|1727.38|1725.45|1723.95|0
1604001000000|2020-10-29 19:50:00|1727.4|1725.9|1727.72|1726.22|1729.9|1728.4|1726.1|1724.6|0
1604001300000|2020-10-29 19:55:00|1727.71|1726.21|1721.96|1720.46|1727.71|1726.21|1721.96|1720.46|0
1604001600000|2020-10-29 20:00:00|1721.94|1720.44|1722.25|1720.75|1724.4|1722.9|1720.82|1719.32|0
1604001900000|2020-10-29 20:05:00|1722.26|1720.76|1722.82|1721.32|1724.63|1723.13|1722.26|1720.76|0
1604002200000|2020-10-29 20:10:00|1722.81|1721.31|1719.38|1717.88|1723.41|1721.91|1718.19|1716.69|0
1604002500000|2020-10-29 20:15:00|1719.39|1717.89|1719.87|1718.37|1720.34|1718.84|1719.39|1717.89|0
1604002800000|2020-10-29 20:20:00|1719.94|1718.44|1719.93|1718.43|1720.41|1718.91|1719.92|1718.42|0
1604003100000|2020-10-29 20:25:00|1719.78|1718.28|1719.93|1718.43|1719.93|1718.43|1719.46|1717.96|0
1604003400000|2020-10-29 20:30:00|1719.96|1718.46|1714.91|1713.41|1720.53|1719.03|1713.72|1712.22|0
1604003700000|2020-10-29 20:35:00|1714.89|1713.39|1714.16|1712.66|1715.08|1713.58|1712.84|1711.34|0
1604004000000|2020-10-29 20:40:00|1714.18|1712.68|1716.42|1714.92|1718.43|1716.93|1714.12|1712.62|0
1604004300000|2020-10-29 20:45:00|1716.44|1714.94|1716.51|1715.01|1717.42|1715.92|1715.88|1714.38|0
1604004600000|2020-10-29 20:50:00|1716.53|1715.03|1713.98|1712.48|1716.55|1715.05|1713.94|1712.44|0
1604004900000|2020-10-29 20:55:00|1714.12|1712.62|1715.67|1714.17|1716.39|1714.89|1713.99|1712.49|0
1604005200000|2020-10-29 21:00:00|1715.41|1713.91|1715.5|1714|1715.5|1714|1714.98|1713.48|0
1604005500000|2020-10-29 21:05:00|1715.46|1713.96|1715.72|1714.22|1716.11|1714.61|1715.46|1713.96|0
1604005800000|2020-10-29 21:10:00|1715.76|1714.26|1715.89|1714.39|1716.15|1714.65|1715.76|1714.26|0
1604006100000|2020-10-29 21:15:00|1715.93|1714.43|1715.67|1714.17|1716.21|1714.71|1715.63|1714.13|0
1604006400000|2020-10-29 21:20:00|1715.58|1714.08|1715.19|1713.69|1715.58|1714.08|1714.8|1713.3|0
1604006700000|2020-10-29 21:25:00|1715.23|1713.73|1715.65|1714.15|1715.69|1714.19|1715.19|1713.69|0
1604007000000|2020-10-29 21:30:00|1715.78|1714.28|1715.73|1714.23|1715.82|1714.32|1715.65|1714.15|0
1604007300000|2020-10-29 21:35:00|1715.69|1714.19|1715.86|1714.36|1715.86|1714.36|1715.51|1714.01|0
1604007600000|2020-10-29 21:40:00|1715.91|1714.41|1715.99|1714.49|1716.04|1714.54|1715.86|1714.36|0
1604007900000|2020-10-29 21:45:00|1715.95|1714.45|1715.95|1714.45|1716.04|1714.54|1715.86|1714.36|0
1604008200000|2020-10-29 21:50:00|1715.91|1714.41|1715.99|1714.49|1716.04|1714.54|1715.91|1714.41|0
1604008500000|2020-10-29 21:55:00|1716.08|1714.58|1715.47|1713.97|1716.21|1714.71|1715.43|1713.93|0
1604008800000|2020-10-29 22:00:00|1714.88|1713.38|1715.6|1714.1|1715.81|1714.31|1712.66|1711.16|0
1604009100000|2020-10-29 22:05:00|1715.62|1714.12|1713.42|1711.92|1716.13|1714.63|1713|1711.5|0
1604009400000|2020-10-29 22:10:00|1713.43|1711.93|1714.67|1713.17|1715.04|1713.54|1712.42|1710.92|0
1604009700000|2020-10-29 22:15:00|1714.66|1713.16|1714.99|1713.49|1715.2|1713.7|1714.36|1712.86|0
1604010000000|2020-10-29 22:20:00|1715.01|1713.51|1715.7|1714.2|1715.8|1714.3|1714.56|1713.06|0
1604010300000|2020-10-29 22:25:00|1715.71|1714.21|1713.55|1712.05|1715.8|1714.3|1711.91|1710.41|0
1604010600000|2020-10-29 22:30:00|1713.47|1711.97|1714.07|1712.57|1714.16|1712.66|1712.58|1711.08|0
1604010900000|2020-10-29 22:35:00|1714.06|1712.56|1712.38|1710.88|1714.17|1712.67|1712.38|1710.88|0
1604011200000|2020-10-29 22:40:00|1712.39|1710.89|1713.23|1711.73|1713.96|1712.46|1712.39|1710.89|0
1604011500000|2020-10-29 22:45:00|1713.28|1711.78|1714.85|1713.35|1714.96|1713.46|1713.01|1711.51|0
1604011800000|2020-10-29 22:50:00|1714.87|1713.37|1714.33|1712.83|1715.17|1713.67|1714.17|1712.67|0
1604012100000|2020-10-29 22:55:00|1714.34|1712.84|1714.43|1712.93|1714.85|1713.35|1714.17|1712.67|0
1604012400000|2020-10-29 23:00:00|1714.44|1712.94|1716.22|1714.72|1716.64|1715.14|1714.23|1712.73|0
1604012700000|2020-10-29 23:05:00|1716.2|1714.7|1717.47|1715.97|1717.58|1716.08|1716.12|1714.62|0
1604013000000|2020-10-29 23:10:00|1717.45|1715.95|1717.36|1715.86|1717.47|1715.97|1716.73|1715.23|0
1604013300000|2020-10-29 23:15:00|1717.37|1715.87|1717.79|1716.29|1718.05|1716.55|1716.84|1715.34|0
1604013600000|2020-10-29 23:20:00|1717.84|1716.34|1717.11|1715.61|1717.89|1716.39|1717.11|1715.61|0
1604013900000|2020-10-29 23:25:00|1717.1|1715.6|1717.05|1715.55|1717.53|1716.03|1716.9|1715.4|0
1604014200000|2020-10-29 23:30:00|1717.06|1715.56|1718.7|1717.2|1718.99|1717.49|1717.06|1715.56|0
1604014500000|2020-10-29 23:35:00|1718.71|1717.21|1718.09|1716.59|1718.86|1717.36|1718.09|1716.59|0
1604014800000|2020-10-29 23:40:00|1718.1|1716.6|1717.83|1716.33|1718.66|1717.16|1717.78|1716.28|0
1604015100000|2020-10-29 23:45:00|1717.84|1716.34|1717.78|1716.28|1718.66|1717.16|1717.51|1716.01|0
1604015400000|2020-10-29 23:50:00|1717.83|1716.33|1716.93|1715.43|1717.99|1716.49|1716.83|1715.33|0
1604015700000|2020-10-29 23:55:00|1716.94|1715.44|1716.83|1715.33|1717.46|1715.96|1716.51|1715.01|0
1604016000000|2020-10-30 00:00:00|1716.82|1715.32|1715.67|1714.17|1717.35|1715.85|1713.93|1712.43|0
1604016300000|2020-10-30 00:05:00|1715.68|1714.18|1716.19|1714.69|1716.51|1715.01|1715.4|1713.9|0
1604016600000|2020-10-30 00:10:00|1716.2|1714.7|1716.27|1714.77|1716.51|1715.01|1715.53|1714.03|0
1604016900000|2020-10-30 00:15:00|1716.25|1714.75|1713.98|1712.48|1717.52|1716.02|1713.97|1712.47|0
1604017200000|2020-10-30 00:20:00|1714|1712.5|1714.5|1713|1715.53|1714.03|1713.71|1712.21|0
1604017500000|2020-10-30 00:25:00|1714.51|1713.01|1715|1713.5|1715.55|1714.05|1714.48|1712.98|0
1604017800000|2020-10-30 00:30:00|1714.92|1713.42|1715.55|1714.05|1715.55|1714.05|1714.46|1712.96|0
1604018100000|2020-10-30 00:35:00|1715.54|1714.04|1716.09|1714.59|1716.61|1715.11|1715|1713.5|0
1604018400000|2020-10-30 00:40:00|1716.08|1714.58|1714.73|1713.23|1716.08|1714.58|1714.73|1713.23|0
1604018700000|2020-10-30 00:45:00|1714.74|1713.24|1713.88|1712.38|1714.94|1713.44|1713.37|1711.87|0
1604019000000|2020-10-30 00:50:00|1713.87|1712.37|1713.48|1711.98|1714.48|1712.98|1713.48|1711.98|0
1604019300000|2020-10-30 00:55:00|1713.47|1711.97|1711.29|1709.79|1713.48|1711.98|1710.78|1709.28|0
1604019600000|2020-10-30 01:00:00|1711.31|1709.81|1713.33|1711.83|1713.87|1712.37|1711.02|1709.52|0
1604019900000|2020-10-30 01:05:00|1713.35|1711.85|1713.83|1712.33|1714.1|1712.6|1711.74|1710.24|0
1604020200000|2020-10-30 01:10:00|1713.82|1712.32|1713.85|1712.35|1714.37|1712.87|1713.33|1711.83|0
1604020500000|2020-10-30 01:15:00|1713.84|1712.34|1712.5|1711|1713.99|1712.49|1712|1710.5|0
1604020800000|2020-10-30 01:20:00|1712.51|1711.01|1709.83|1708.33|1712.52|1711.02|1709.38|1707.88|0
1604021100000|2020-10-30 01:25:00|1709.84|1708.34|1707.46|1705.96|1709.86|1708.36|1707.44|1705.94|0
1604021400000|2020-10-30 01:30:00|1707.48|1705.98|1709.99|1708.49|1710.52|1709.02|1707.48|1705.98|0
1604021700000|2020-10-30 01:35:00|1709.75|1708.25|1710.54|1709.04|1711.05|1709.55|1708.51|1707.01|0
1604022000000|2020-10-30 01:40:00|1710.53|1709.03|1709.98|1708.48|1710.76|1709.26|1709.46|1707.96|0
1604022300000|2020-10-30 01:45:00|1709.99|1708.49|1711.5|1710|1712.52|1711.02|1709.99|1708.49|0
1604022600000|2020-10-30 01:50:00|1711.51|1710.01|1711.95|1710.45|1712|1710.5|1710.95|1709.45|0
1604022900000|2020-10-30 01:55:00|1711.94|1710.44|1713.44|1711.94|1713.97|1712.47|1711.92|1710.42|0
1604023200000|2020-10-30 02:00:00|1713.42|1711.92|1710.96|1709.46|1713.42|1711.92|1710.94|1709.44|0
1604023500000|2020-10-30 02:05:00|1710.97|1709.47|1710.47|1708.97|1711.48|1709.98|1710.44|1708.94|0
1604023800000|2020-10-30 02:10:00|1710.46|1708.96|1712.03|1710.53|1712.03|1710.53|1710.46|1708.96|0
1604024100000|2020-10-30 02:15:00|1712.08|1710.58|1712.13|1710.63|1712.63|1711.13|1711.84|1710.34|0
1604024400000|2020-10-30 02:20:00|1712.12|1710.62|1710.59|1709.09|1712.14|1710.64|1710.08|1708.58|0
1604024700000|2020-10-30 02:25:00|1710.58|1709.08|1711.12|1709.62|1711.13|1709.63|1709.86|1708.36|0
1604025000000|2020-10-30 02:30:00|1711.1|1709.6|1710.62|1709.12|1711.15|1709.65|1710.59|1709.09|0
1604025300000|2020-10-30 02:35:00|1710.63|1709.13|1711.29|1709.79|1711.63|1710.13|1710.54|1709.04|0
1604025600000|2020-10-30 02:40:00|1711.3|1709.8|1711.53|1710.03|1711.55|1710.05|1711.02|1709.52|0
1604025900000|2020-10-30 02:45:00|1711.52|1710.02|1712.05|1710.55|1712.05|1710.55|1711.02|1709.52|0
1604026200000|2020-10-30 02:50:00|1712.06|1710.56|1710.48|1708.98|1712.06|1710.56|1710.47|1708.97|0
1604026500000|2020-10-30 02:55:00|1710.49|1708.99|1709.94|1708.44|1710.52|1709.02|1709.69|1708.19|0
1604026800000|2020-10-30 03:00:00|1709.95|1708.45|1711.2|1709.7|1711.45|1709.95|1709.93|1708.43|0
1604027100000|2020-10-30 03:05:00|1711.13|1709.63|1711.94|1710.44|1712.47|1710.97|1710.95|1709.45|0
1604027400000|2020-10-30 03:10:00|1711.93|1710.43|1712.16|1710.66|1712.46|1710.96|1711.41|1709.91|0
1604027700000|2020-10-30 03:15:00|1712.23|1710.73|1712.43|1710.93|1712.44|1710.94|1710.9|1709.4|0
1604028000000|2020-10-30 03:20:00|1712.44|1710.94|1712.91|1711.41|1712.93|1711.43|1712.41|1710.91|0
1604028300000|2020-10-30 03:25:00|1712.92|1711.42|1712.42|1710.92|1712.93|1711.43|1712.41|1710.91|0
1604028600000|2020-10-30 03:30:00|1712.43|1710.93|1713.95|1712.45|1713.96|1712.46|1712.43|1710.93|0
1604028900000|2020-10-30 03:35:00|1713.88|1712.38|1712.93|1711.43|1713.96|1712.46|1712.43|1710.93|0
1604029200000|2020-10-30 03:40:00|1712.94|1711.44|1712.43|1710.93|1712.96|1711.46|1712.43|1710.93|0
1604029500000|2020-10-30 03:45:00|1712.42|1710.92|1713.21|1711.71|1713.21|1711.71|1712.4|1710.9|0
1604029800000|2020-10-30 03:50:00|1713.13|1711.63|1713.92|1712.42|1714.4|1712.9|1712.94|1711.44|0
1604030100000|2020-10-30 03:55:00|1713.91|1712.41|1713.89|1712.39|1713.92|1712.42|1713.89|1712.39|0
1604030400000|2020-10-30 04:00:00|1713.88|1712.38|1714.41|1712.91|1715.41|1713.91|1713.88|1712.38|0
1604030700000|2020-10-30 04:05:00|1714.42|1712.92|1714.88|1713.38|1715.38|1713.88|1714.38|1712.88|0
1604031000000|2020-10-30 04:10:00|1714.87|1713.37|1714.38|1712.88|1715.37|1713.87|1714.38|1712.88|0
1604031300000|2020-10-30 04:15:00|1714.4|1712.9|1714.87|1713.37|1715.4|1713.9|1714.38|1712.88|0
1604031600000|2020-10-30 04:20:00|1714.85|1713.35|1714.34|1712.84|1715.37|1713.87|1714.33|1712.83|0
1604031900000|2020-10-30 04:25:00|1714.35|1712.85|1713.86|1712.36|1714.85|1713.35|1713.83|1712.33|0
1604032200000|2020-10-30 04:30:00|1713.85|1712.35|1713.3|1711.8|1714.4|1712.9|1713.15|1711.65|0
1604032500000|2020-10-30 04:35:00|1713.29|1711.79|1711.81|1710.31|1713.32|1711.82|1711.81|1710.31|0
1604032800000|2020-10-30 04:40:00|1711.8|1710.3|1711.83|1710.33|1712.83|1711.33|1711.29|1709.79|0
1604033100000|2020-10-30 04:45:00|1711.84|1710.34|1710.12|1708.62|1711.85|1710.35|1709.87|1708.37|0
1604033400000|2020-10-30 04:50:00|1710.05|1708.55|1709.3|1707.8|1710.37|1708.87|1709.29|1707.79|0
1604033700000|2020-10-30 04:55:00|1709.29|1707.79|1709.78|1708.28|1710.3|1708.8|1708.76|1707.26|0
1604034000000|2020-10-30 05:00:00|1709.79|1708.29|1709.8|1708.3|1710.32|1708.82|1709.26|1707.76|0
1604034300000|2020-10-30 05:05:00|1709.79|1708.29|1708.74|1707.24|1710.05|1708.55|1708.73|1707.23|0
1604034600000|2020-10-30 05:10:00|1708.76|1707.26|1706.11|1704.61|1709.24|1707.74|1706.08|1704.58|0
1604034900000|2020-10-30 05:15:00|1706.12|1704.62|1702.62|1701.12|1706.13|1704.63|1702.04|1700.54|0
1604035200000|2020-10-30 05:20:00|1702.77|1701.27|1701.74|1700.24|1703.71|1702.21|1701.24|1699.74|0
1604035500000|2020-10-30 05:25:00|1701.67|1700.17|1699.02|1697.52|1701.77|1700.27|1698.53|1697.03|0
1604035800000|2020-10-30 05:30:00|1699.16|1697.66|1699.57|1698.07|1700.22|1698.72|1698.92|1697.42|0
1604036100000|2020-10-30 05:35:00|1699.56|1698.06|1695.21|1693.71|1699.57|1698.07|1695.2|1693.7|0
1604036400000|2020-10-30 05:40:00|1695.23|1693.73|1694.2|1692.7|1695.83|1694.33|1694.03|1692.53|0
1604036700000|2020-10-30 05:45:00|1694.18|1692.68|1693.64|1692.14|1694.25|1692.75|1693.16|1691.66|0
1604037000000|2020-10-30 05:50:00|1693.62|1692.12|1695.32|1693.82|1695.59|1694.09|1692.77|1691.27|0
1604037300000|2020-10-30 05:55:00|1695.33|1693.83|1692.88|1691.38|1695.44|1693.94|1692.76|1691.26|0
1604037600000|2020-10-30 06:00:00|1692.81|1691.31|1687.74|1686.24|1693.01|1691.51|1687.19|1685.69|0
1604037900000|2020-10-30 06:05:00|1687.73|1686.23|1689.94|1688.44|1690.4|1688.9|1687.7|1686.2|0
1604038200000|2020-10-30 06:10:00|1689.93|1688.43|1689.03|1687.53|1690|1688.5|1686.13|1684.63|0
1604038500000|2020-10-30 06:15:00|1689.02|1687.52|1691.64|1690.14|1691.89|1690.39|1688.52|1687.02|0
1604038800000|2020-10-30 06:20:00|1691.63|1690.13|1694.75|1693.25|1695.68|1694.18|1691.12|1689.62|0
1604039100000|2020-10-30 06:25:00|1694.74|1693.24|1692.6|1691.1|1694.74|1693.24|1691.45|1689.95|0
1604039400000|2020-10-30 06:30:00|1692.59|1691.09|1695.27|1693.77|1695.29|1693.79|1692.57|1691.07|0
1604039700000|2020-10-30 06:35:00|1695.28|1693.78|1695.42|1693.92|1695.97|1694.47|1693.72|1692.22|0
1604040000000|2020-10-30 06:40:00|1695.41|1693.91|1696.48|1694.98|1697.46|1695.96|1695.41|1693.91|0
1604040300000|2020-10-30 06:45:00|1696.5|1695|1692.07|1690.57|1696.53|1695.03|1690.77|1689.27|0
1604040600000|2020-10-30 06:50:00|1691.83|1690.33|1692.07|1690.57|1693.67|1692.17|1691.62|1690.12|0
1604040900000|2020-10-30 06:55:00|1692.1|1690.6|1691.98|1690.48|1693.53|1692.03|1691.48|1689.98|0
1604041200000|2020-10-30 07:00:00|1692.13|1690.63|1694.24|1692.74|1696.14|1694.64|1692.13|1690.63|0
1604041500000|2020-10-30 07:05:00|1694.23|1692.73|1696.14|1694.64|1696.63|1695.13|1693.69|1692.19|0
1604041800000|2020-10-30 07:10:00|1696.13|1694.63|1697.09|1695.59|1699.63|1698.13|1695.61|1694.11|0
1604042100000|2020-10-30 07:15:00|1697.1|1695.6|1695.15|1693.65|1698.21|1696.71|1695.14|1693.64|0
1604042400000|2020-10-30 07:20:00|1695.16|1693.66|1693.56|1692.06|1696.19|1694.69|1693.54|1692.04|0
1604042700000|2020-10-30 07:25:00|1693.58|1692.08|1695.07|1693.57|1697.07|1695.57|1692.98|1691.48|0
1604043000000|2020-10-30 07:30:00|1695.06|1693.56|1696.4|1695|1697.58|1696.08|1694.78|1693.38|115
1604043300000|2020-10-30 07:35:00|1696.53|1695.13|1698.78|1697.38|1698.78|1697.38|1695.65|1694.25|56
1604043600000|2020-10-30 07:40:00|1698.9|1697.5|1697.4|1696|1698.9|1697.5|1696.65|1695.25|47
1604043900000|2020-10-30 07:45:00|1696.53|1695.13|1698.28|1696.88|1698.65|1697.25|1696.4|1695|46
1604044200000|2020-10-30 07:50:00|1698.15|1696.75|1697.9|1696.5|1698.15|1696.75|1697.03|1695.63|31
1604044500000|2020-10-30 07:55:00|1697.06|1695.56|1699.56|1698.06|1699.56|1698.06|1695.59|1694.09|3
1604044800000|2020-10-30 08:00:00|1699.57|1698.07|1707.58|1707.08|1712.08|1711.58|1697.33|1696.83|9733
1604045100000|2020-10-30 08:05:00|1707.83|1707.33|1706.58|1706.08|1708.33|1707.83|1703.08|1702.58|4286
1604045400000|2020-10-30 08:10:00|1706.7|1706.2|1707.83|1707.33|1707.83|1707.33|1703.33|1702.83|2835
1604045700000|2020-10-30 08:15:00|1707.58|1707.08|1712.08|1711.58|1712.58|1712.08|1706.58|1706.08|2067
1604046000000|2020-10-30 08:20:00|1711.95|1711.45|1715.7|1715.2|1716.58|1716.08|1710.08|1709.58|3083
1604046300000|2020-10-30 08:25:00|1715.58|1715.08|1715.58|1715.08|1716.58|1716.08|1711.83|1711.33|2385
1604046600000|2020-10-30 08:30:00|1715.83|1715.33|1716.2|1715.7|1716.33|1715.83|1712.83|1712.33|2139
1604046900000|2020-10-30 08:35:00|1716.08|1715.58|1716.83|1716.33|1717.83|1717.33|1714.33|1713.83|2148
1604047200000|2020-10-30 08:40:00|1717.23|1716.73|1713.48|1712.98|1717.48|1716.98|1712.98|1712.48|1352
1604047500000|2020-10-30 08:45:00|1713.35|1712.85|1713.48|1712.98|1714.73|1714.23|1712.48|1711.98|1125
1604047800000|2020-10-30 08:50:00|1713.35|1712.85|1711.73|1711.23|1714.98|1714.48|1711.6|1711.1|1387
1604048100000|2020-10-30 08:55:00|1711.6|1711.1|1714.73|1714.23|1715.98|1715.48|1711.35|1710.85|1511
1604048400000|2020-10-30 09:00:00|1714.85|1714.35|1716.73|1716.23|1716.85|1716.35|1713.98|1713.48|1015
1604048700000|2020-10-30 09:05:00|1716.85|1716.35|1716.48|1715.98|1717.48|1716.98|1713.48|1712.98|1291
1604049000000|2020-10-30 09:10:00|1716.73|1716.23|1715.23|1714.73|1716.85|1716.35|1715.1|1714.6|762
1604049300000|2020-10-30 09:15:00|1715.35|1714.85|1720.6|1720.1|1720.6|1720.1|1714.85|1714.35|1222
1604049600000|2020-10-30 09:20:00|1720.73|1720.23|1720.48|1719.98|1721.98|1721.48|1719.23|1718.73|1489
1604049900000|2020-10-30 09:25:00|1720.35|1719.85|1720.73|1720.23|1721.48|1720.98|1719.73|1719.23|750
1604050200000|2020-10-30 09:30:00|1720.85|1720.35|1719.98|1719.48|1721.73|1721.23|1718.73|1718.23|749
1604050500000|2020-10-30 09:35:00|1719.85|1719.35|1719.73|1719.23|1720.23|1719.73|1718.98|1718.48|585
1604050800000|2020-10-30 09:40:00|1719.85|1719.35|1721.85|1721.35|1721.98|1721.48|1719.48|1718.98|492
1604051100000|2020-10-30 09:45:00|1721.73|1721.23|1722.85|1722.35|1723.1|1722.6|1720.85|1720.35|631
1604051400000|2020-10-30 09:50:00|1722.98|1722.48|1720.98|1720.48|1723.23|1722.73|1720.98|1720.48|855
1604051700000|2020-10-30 09:55:00|1721.1|1720.6|1718.23|1717.73|1721.23|1720.73|1717.98|1717.48|1144
1604052000000|2020-10-30 10:00:00|1718.1|1717.6|1719.35|1718.85|1719.48|1718.98|1716.23|1715.73|976
1604052300000|2020-10-30 10:05:00|1719.23|1718.73|1720.6|1720.1|1722.98|1722.48|1718.48|1717.98|1151
1604052600000|2020-10-30 10:10:00|1720.48|1719.98|1719.98|1719.48|1720.6|1720.1|1719.48|1718.98|1245
1604052900000|2020-10-30 10:15:00|1720.23|1719.73|1716.98|1716.48|1720.48|1719.98|1716.48|1715.98|1122
1604053200000|2020-10-30 10:20:00|1717.1|1716.6|1715.73|1715.23|1717.98|1717.48|1714.1|1713.6|2105
1604053500000|2020-10-30 10:25:00|1715.85|1715.35|1717.48|1716.98|1717.48|1716.98|1715.1|1714.6|1584
1604053800000|2020-10-30 10:30:00|1717.23|1716.73|1715.48|1714.98|1717.23|1716.73|1715.1|1714.6|938
1604054100000|2020-10-30 10:35:00|1715.23|1714.73|1714.23|1713.73|1716.48|1715.98|1714.23|1713.73|1104
1604054400000|2020-10-30 10:40:00|1713.98|1713.48|1713.98|1713.48|1714.1|1713.6|1712.6|1712.1|828
1604054700000|2020-10-30 10:45:00|1714.23|1713.73|1710.85|1710.35|1715.23|1714.73|1710.48|1709.98|1001
1604055000000|2020-10-30 10:50:00|1710.98|1710.48|1715.85|1715.35|1715.98|1715.48|1710.23|1709.73|1261
1604055300000|2020-10-30 10:55:00|1715.98|1715.48|1716.85|1716.35|1718.73|1718.23|1715.73|1715.23|1177
1604055600000|2020-10-30 11:00:00|1716.73|1716.23|1718.48|1717.98|1718.73|1718.23|1716.6|1716.1|1221
1604055900000|2020-10-30 11:05:00|1718.35|1717.85|1719.48|1718.98|1719.98|1719.48|1717.23|1716.73|1074
1604056200000|2020-10-30 11:10:00|1719.6|1719.1|1718.35|1717.85|1720.23|1719.73|1718.23|1717.73|1042
1604056500000|2020-10-30 11:15:00|1718.23|1717.73|1718.73|1718.23|1718.73|1718.23|1716.6|1716.1|946
1604056800000|2020-10-30 11:20:00|1718.6|1718.1|1718.98|1718.48|1719.48|1718.98|1717.48|1716.98|774
1604057100000|2020-10-30 11:25:00|1719.1|1718.6|1716.1|1715.6|1719.98|1719.48|1715.98|1715.48|1113
1604057400000|2020-10-30 11:30:00|1716.23|1715.73|1715.98|1715.48|1716.98|1716.48|1714.23|1713.73|848
1604057700000|2020-10-30 11:35:00|1716.23|1715.73|1717.48|1716.98|1717.73|1717.23|1714.48|1713.98|1139
1604058000000|2020-10-30 11:40:00|1717.35|1716.85|1718.48|1717.98|1719.48|1718.98|1716.98|1716.48|697
1604058300000|2020-10-30 11:45:00|1718.6|1718.1|1717.48|1716.98|1718.85|1718.35|1715.98|1715.48|1027
1604058600000|2020-10-30 11:50:00|1717.73|1717.23|1719.49|1717.99|1719.52|1718.73|1717.48|1716.98|2276
1604058900000|2020-10-30 11:55:00|1719.5|1718|1722.15|1720.65|1723.18|1721.68|1717.99|1716.49|1826
1604059200000|2020-10-30 12:00:00|1722.16|1720.66|1718.2|1716.7|1722.2|1720.7|1718.19|1716.69|460
1604059500000|2020-10-30 12:05:00|1718.19|1716.69|1717.19|1715.69|1718.23|1716.73|1715.74|1714.24|188
1604059800000|2020-10-30 12:10:00|1717.18|1715.68|1715.61|1714.11|1717.69|1716.19|1715.15|1713.65|84
1604060100000|2020-10-30 12:15:00|1715.63|1714.13|1713.55|1712.05|1716.14|1714.64|1713.04|1711.54|87
1604060400000|2020-10-30 12:20:00|1713.54|1712.04|1713.62|1712.12|1714.1|1712.6|1711.98|1710.48|3855
1604060700000|2020-10-30 12:25:00|1713.6|1712.1|1715.22|1713.72|1715.68|1714.18|1713.6|1712.1|4
1604061000000|2020-10-30 12:30:00|1715.07|1713.57|1713.87|1712.37|1715.29|1713.79|1713.84|1712.34|0
1604061300000|2020-10-30 12:35:00|1713.85|1712.35|1714.95|1713.45|1715.45|1713.95|1713.85|1712.35|0
1604061600000|2020-10-30 12:40:00|1714.97|1713.47|1716.56|1715.06|1716.56|1715.06|1714.46|1712.96|0
1604061900000|2020-10-30 12:45:00|1716.57|1715.07|1718.16|1716.66|1718.63|1717.13|1716.02|1714.52|0
1604062200000|2020-10-30 12:50:00|1718.15|1716.65|1719.17|1717.67|1720.14|1718.64|1718.15|1716.65|0
1604062500000|2020-10-30 12:55:00|1719.16|1717.66|1718.89|1717.39|1720.19|1718.69|1718.66|1717.16|0
1604062800000|2020-10-30 13:00:00|1718.9|1717.4|1717.36|1715.86|1718.9|1717.4|1716.85|1715.35|0
1604063100000|2020-10-30 13:05:00|1717.38|1715.88|1716.75|1715.25|1718.96|1717.46|1716.72|1715.22|0
1604063400000|2020-10-30 13:10:00|1716.73|1715.23|1716.8|1715.3|1718.29|1716.79|1715.69|1714.19|0
1604063700000|2020-10-30 13:15:00|1717.28|1715.78|1717.74|1716.24|1717.75|1716.25|1715.8|1714.3|0
1604064000000|2020-10-30 13:20:00|1717.73|1716.23|1718.7|1717.2|1718.71|1717.21|1717.23|1715.73|0
1604064300000|2020-10-30 13:25:00|1718.71|1717.21|1720.35|1718.85|1720.35|1718.85|1718.24|1716.74|0
1604064600000|2020-10-30 13:30:00|1720.33|1718.83|1720.49|1718.99|1723.65|1722.15|1719.43|1717.93|0
1604064900000|2020-10-30 13:35:00|1720.5|1719|1722.51|1721.01|1724.05|1722.55|1719.39|1717.89|0
1604065200000|2020-10-30 13:40:00|1722.48|1720.98|1717.98|1716.48|1722.48|1720.98|1717.93|1716.43|0
1604065500000|2020-10-30 13:45:00|1718|1716.5|1715.13|1713.63|1718.54|1717.04|1714.68|1713.18|0
1604065800000|2020-10-30 13:50:00|1715.14|1713.64|1716.67|1715.17|1717.74|1716.24|1714.58|1713.08|0
1604066100000|2020-10-30 13:55:00|1716.66|1715.16|1718.94|1717.44|1719.62|1718.12|1716.15|1714.65|0
1604066400000|2020-10-30 14:00:00|1718.79|1717.29|1719.9|1718.4|1720.4|1718.9|1717.65|1716.15|0
1604066700000|2020-10-30 14:05:00|1719.91|1718.41|1722.35|1720.85|1723.61|1722.11|1719.3|1717.8|0
1604067000000|2020-10-30 14:10:00|1722.36|1720.86|1720.01|1718.51|1723.43|1721.93|1718.97|1717.47|0
1604067300000|2020-10-30 14:15:00|1719.99|1718.49|1719.87|1718.37|1721.1|1719.6|1717.79|1716.29|0
1604067600000|2020-10-30 14:20:00|1719.86|1718.36|1717.29|1715.79|1719.89|1718.39|1717.24|1715.74|0
1604067900000|2020-10-30 14:25:00|1717.3|1715.8|1714.91|1713.41|1717.33|1715.83|1713.31|1711.81|0
1604068200000|2020-10-30 14:30:00|1714.88|1713.38|1713.9|1712.4|1716.08|1714.58|1712.71|1711.21|0
1604068500000|2020-10-30 14:35:00|1713.89|1712.39|1714.47|1712.97|1715.48|1713.98|1712.58|1711.08|0
1604068800000|2020-10-30 14:40:00|1714.32|1712.82|1709.96|1708.46|1714.32|1712.82|1709.78|1708.28|0
1604069100000|2020-10-30 14:45:00|1709.95|1708.45|1707.35|1705.85|1711.61|1710.11|1706.73|1705.23|0
1604069400000|2020-10-30 14:50:00|1707.21|1705.71|1710.33|1708.83|1710.98|1709.48|1706.35|1704.85|0
1604069700000|2020-10-30 14:55:00|1710.32|1708.82|1706.37|1704.87|1710.9|1709.4|1706.37|1704.87|0
1604070000000|2020-10-30 15:00:00|1706.23|1704.73|1712.14|1710.64|1712.63|1711.13|1705.49|1703.99|0
1604070300000|2020-10-30 15:05:00|1712.47|1710.97|1708.53|1707.03|1712.96|1711.46|1708.12|1706.62|0
1604070600000|2020-10-30 15:10:00|1708.5|1707|1716.13|1714.63|1716.15|1714.65|1708.02|1706.52|0
1604070900000|2020-10-30 15:15:00|1716.11|1714.61|1713.35|1711.85|1716.11|1714.61|1712.02|1710.52|0
1604071200000|2020-10-30 15:20:00|1713.33|1711.83|1714.88|1713.38|1715.47|1713.97|1712.14|1710.64|0
1604071500000|2020-10-30 15:25:00|1714.87|1713.37|1712.65|1711.15|1715.45|1713.95|1711.65|1710.15|0
1604071800000|2020-10-30 15:30:00|1712.61|1711.11|1712.61|1711.11|1713.22|1711.72|1711.01|1709.51|0
1604072100000|2020-10-30 15:35:00|1712.64|1711.14|1713.92|1712.42|1715.51|1714.01|1712.57|1711.07|0
1604072400000|2020-10-30 15:40:00|1713.94|1712.44|1713.38|1711.88|1713.99|1712.49|1711.48|1709.98|0
1604072700000|2020-10-30 15:45:00|1713.39|1711.89|1716.6|1715.1|1716.62|1715.12|1711.27|1709.77|0
1604073000000|2020-10-30 15:50:00|1716.58|1715.08|1716.69|1715.19|1717.19|1715.69|1714.99|1713.49|0
1604073300000|2020-10-30 15:55:00|1716.71|1715.21|1716.6|1715.1|1717.12|1715.62|1714.97|1713.47|0
1604073600000|2020-10-30 16:00:00|1716.46|1714.96|1718.3|1716.8|1718.8|1717.3|1715.48|1713.98|0
1604073900000|2020-10-30 16:05:00|1718.29|1716.79|1717.7|1716.2|1718.87|1717.37|1717.21|1715.71|0
1604074200000|2020-10-30 16:10:00|1717.71|1716.21|1716.81|1715.31|1718.22|1716.72|1715.69|1714.19|0
1604074500000|2020-10-30 16:15:00|1716.8|1715.3|1720.48|1718.98|1721.01|1719.51|1716.8|1715.3|0
1604074800000|2020-10-30 16:20:00|1720.46|1718.96|1719.47|1717.97|1720.97|1719.47|1718.01|1716.51|0
1604075100000|2020-10-30 16:25:00|1719.46|1717.96|1721.94|1720.44|1722.94|1721.44|1717.95|1716.45|0
1604075400000|2020-10-30 16:30:00|1721.71|1720.21|1719.08|1717.58|1723.64|1722.14|1718.6|1717.1|0
1604075700000|2020-10-30 16:35:00|1719.1|1717.6|1716.12|1714.62|1719.1|1717.6|1716.07|1714.57|0
1604076000000|2020-10-30 16:40:00|1716.14|1714.64|1716.05|1714.55|1716.69|1715.19|1715.55|1714.05|0
1604076300000|2020-10-30 16:45:00|1716.01|1714.51|1716.19|1714.69|1716.23|1714.73|1714.97|1713.47|0
1604076600000|2020-10-30 16:50:00|1716.18|1714.68|1715.05|1713.55|1716.18|1714.68|1715|1713.5|0
1604076900000|2020-10-30 16:55:00|1715.07|1713.57|1714.91|1713.41|1715.61|1714.11|1713.92|1712.42|0
1604077200000|2020-10-30 17:00:00|1714.77|1713.27|1715.91|1714.41|1717.09|1715.59|1714.28|1712.78|0
1604077500000|2020-10-30 17:05:00|1715.9|1714.4|1712.89|1711.39|1715.91|1714.41|1712.58|1711.08|0
1604077800000|2020-10-30 17:10:00|1712.9|1711.4|1712.28|1710.78|1713.41|1711.91|1712.24|1710.74|0
1604078100000|2020-10-30 17:15:00|1712.26|1710.76|1712.05|1710.55|1713.12|1711.62|1711.26|1709.76|0
1604078400000|2020-10-30 17:20:00|1712.04|1710.54|1712.03|1710.53|1712.6|1711.1|1711.43|1709.93|0
1604078700000|2020-10-30 17:25:00|1712.02|1710.52|1713.7|1712.2|1713.73|1712.23|1710.95|1709.45|0
1604079000000|2020-10-30 17:30:00|1713.68|1712.18|1711.38|1709.88|1713.68|1712.18|1710.89|1709.39|0
1604079300000|2020-10-30 17:35:00|1711.39|1709.89|1710.78|1709.28|1711.94|1710.44|1709.08|1707.58|0
1604079600000|2020-10-30 17:40:00|1710.76|1709.26|1711.78|1710.28|1712.4|1710.9|1710.25|1708.75|0
1604079900000|2020-10-30 17:45:00|1711.63|1710.13|1712.49|1710.99|1712.5|1711|1709.73|1708.23|0
1604080200000|2020-10-30 17:50:00|1712.47|1710.97|1711.03|1709.53|1712.61|1711.11|1710.88|1709.38|0
1604080500000|2020-10-30 17:55:00|1711.1|1709.6|1712.6|1711.1|1713.67|1712.17|1710.99|1709.49|0
1604080800000|2020-10-30 18:00:00|1712.62|1711.12|1714.14|1712.64|1714.17|1712.67|1711.94|1710.44|0
1604081100000|2020-10-30 18:05:00|1714.11|1712.61|1716.39|1714.89|1717.47|1715.97|1713.57|1712.07|0
1604081400000|2020-10-30 18:10:00|1716.54|1715.04|1714.61|1713.11|1716.96|1715.46|1714.58|1713.08|0
1604081700000|2020-10-30 18:15:00|1714.6|1713.1|1715.18|1713.68|1715.78|1714.28|1714.07|1712.57|0
1604082000000|2020-10-30 18:20:00|1715.2|1713.7|1713.47|1711.97|1716.28|1714.78|1713.43|1711.93|0
1604082300000|2020-10-30 18:25:00|1713.5|1712|1711.25|1709.75|1714.04|1712.54|1710.7|1709.2|0
1604082600000|2020-10-30 18:30:00|1711.24|1709.74|1711.41|1709.91|1711.44|1709.94|1709.64|1708.14|0
1604082900000|2020-10-30 18:35:00|1711.4|1709.9|1711.08|1709.58|1712.7|1711.2|1709.79|1708.29|0
1604083200000|2020-10-30 18:40:00|1711.07|1709.57|1709.73|1708.23|1711.07|1709.57|1709.25|1707.75|0
1604083500000|2020-10-30 18:45:00|1709.72|1708.22|1712.63|1711.13|1712.63|1711.13|1709.11|1707.61|0
1604083800000|2020-10-30 18:50:00|1712.59|1711.09|1712.03|1710.53|1712.63|1711.13|1711.43|1709.93|0
1604084100000|2020-10-30 18:55:00|1711.99|1710.49|1712.05|1710.55|1713.81|1712.31|1711.48|1709.98|0
1604084400000|2020-10-30 19:00:00|1712|1710.5|1713.04|1711.54|1713.13|1711.63|1710.85|1709.35|0
1604084700000|2020-10-30 19:05:00|1713.02|1711.52|1711.36|1709.86|1713.63|1712.13|1710.8|1709.3|0
1604085000000|2020-10-30 19:10:00|1711.35|1709.85|1714.37|1712.87|1715.28|1713.78|1711.31|1709.81|0
1604085300000|2020-10-30 19:15:00|1714.3|1712.8|1713.88|1712.38|1715.02|1713.52|1712.73|1711.23|0
1604085600000|2020-10-30 19:20:00|1713.87|1712.37|1715.48|1713.98|1715.56|1714.06|1713.34|1711.84|0
1604085900000|2020-10-30 19:25:00|1715.46|1713.96|1712.72|1711.22|1715.54|1714.04|1712.7|1711.2|0
1604086200000|2020-10-30 19:30:00|1712.71|1711.21|1711.06|1709.56|1713.31|1711.81|1710.53|1709.03|0
1604086500000|2020-10-30 19:35:00|1711.05|1709.55|1711.98|1710.48|1711.98|1710.48|1709.7|1708.2|0
1604086800000|2020-10-30 19:40:00|1712|1710.5|1715.57|1714.07|1715.6|1714.1|1710.92|1709.42|0
1604087100000|2020-10-30 19:45:00|1715.6|1714.1|1713.41|1711.91|1716.76|1715.26|1711.76|1710.26|0
1604087400000|2020-10-30 19:50:00|1713.33|1711.83|1713.77|1712.27|1714.98|1713.48|1711.51|1710.01|0
1604087700000|2020-10-30 19:55:00|1713.75|1712.25|1721.33|1719.83|1721.9|1720.4|1712.77|1711.27|0
1604088000000|2020-10-30 20:00:00|1721.31|1719.81|1722.11|1720.61|1724.72|1723.22|1721.19|1719.69|0
1604088300000|2020-10-30 20:05:00|1722.13|1720.63|1719.12|1717.62|1724.71|1723.21|1719.1|1717.6|0
1604088600000|2020-10-30 20:10:00|1719.13|1717.63|1719.45|1717.95|1719.6|1718.1|1717.33|1715.83|0
1604088900000|2020-10-30 20:15:00|1719.44|1717.94|1719.44|1717.94|1719.44|1717.94|1718.96|1717.46|0
1604089200000|2020-10-30 20:20:00|1719.58|1718.08|1719.91|1718.41|1719.91|1718.41|1719.58|1718.08|0
1604089500000|2020-10-30 20:25:00|1720.05|1718.55|1721.79|1720.29|1721.79|1720.29|1720.05|1718.55|0
1604089800000|2020-10-30 20:30:00|1721.88|1720.38|1722.03|1720.53|1722.53|1721.03|1721.38|1719.88|0
1604090100000|2020-10-30 20:35:00|1722.01|1720.51|1725.66|1724.16|1725.66|1724.16|1722.01|1720.51|0
1604090400000|2020-10-30 20:40:00|1725.65|1724.15|1724.44|1722.94|1726.62|1725.12|1723.88|1722.38|0
1604090700000|2020-10-30 20:45:00|1724.45|1722.95|1724.84|1723.34|1725.91|1724.41|1724.45|1722.95|0
1604091000000|2020-10-30 20:50:00|1724.86|1723.36|1725.79|1724.29|1725.83|1724.33|1724.84|1723.34|0
1604091300000|2020-10-30 20:55:00|1725.77|1724.27|1724.61|1723.11|1725.81|1724.31|1724.22|1722.72|0
1604091600000|2020-10-30 21:00:00|1724.54|1723.04|1724.54|1723.04|1724.54|1723.04|1724.54|1723.04|0
1604271600000|2020-11-01 23:00:00|1718.62|1717.12|1719.94|1718.44|1721.08|1719.58|1718.4|1716.9|0
1604271900000|2020-11-01 23:05:00|1719.96|1718.46|1718.1|1716.6|1720.05|1718.55|1717.16|1715.66|0
1604272200000|2020-11-01 23:10:00|1718.15|1716.65|1716.95|1715.45|1718.2|1716.7|1716.68|1715.18|0
1604272500000|2020-11-01 23:15:00|1716.99|1715.49|1717.42|1715.92|1717.67|1716.17|1716.25|1714.75|0
1604272800000|2020-11-01 23:20:00|1717.47|1715.97|1718|1716.5|1718|1716.5|1717.15|1715.65|0
1604273100000|2020-11-01 23:25:00|1717.98|1716.48|1717.06|1715.56|1717.98|1716.48|1716.9|1715.4|0
1604273400000|2020-11-01 23:30:00|1717.81|1716.31|1716.83|1715.33|1717.81|1716.31|1716.83|1715.33|0
1604273700000|2020-11-01 23:35:00|1716.81|1715.31|1714.57|1713.07|1716.81|1715.31|1713.73|1712.23|0
1604274000000|2020-11-01 23:40:00|1714.58|1713.08|1712.98|1711.48|1715.36|1713.86|1711.67|1710.17|0
1604274300000|2020-11-01 23:45:00|1713|1711.5|1713.39|1711.89|1713.5|1712|1710.5|1709|0
1604274600000|2020-11-01 23:50:00|1713.61|1712.11|1713.91|1712.41|1714.65|1713.15|1712.08|1710.58|0
1604274900000|2020-11-01 23:55:00|1713.9|1712.4|1714.32|1712.82|1714.96|1713.46|1713.79|1712.29|0
1604275200000|2020-11-02 00:00:00|1714.33|1712.83|1715.42|1713.92|1715.52|1714.02|1712.51|1711.01|0
1604275500000|2020-11-02 00:05:00|1715.47|1713.97|1714.94|1713.44|1716.88|1715.38|1714.1|1712.6|0
1604275800000|2020-11-02 00:10:00|1714.96|1713.46|1711.94|1710.44|1715.05|1713.55|1711.52|1710.02|0
1604276100000|2020-11-02 00:15:00|1711.97|1710.47|1711.05|1709.55|1712.99|1711.49|1708.71|1707.21|0
1604276400000|2020-11-02 00:20:00|1711.06|1709.56|1712.83|1711.33|1713.52|1712.02|1711.02|1709.52|0
1604276700000|2020-11-02 00:25:00|1712.82|1711.32|1713.64|1712.14|1713.91|1712.41|1712.75|1711.25|0
1604277000000|2020-11-02 00:30:00|1713.65|1712.15|1712.92|1711.42|1714.48|1712.98|1711.78|1710.28|0
1604277300000|2020-11-02 00:35:00|1712.93|1711.43|1712.85|1711.35|1713.51|1712.01|1711.81|1710.31|0
1604277600000|2020-11-02 00:40:00|1712.92|1711.42|1712.83|1711.33|1713.58|1712.08|1712.31|1710.81|0
1604277900000|2020-11-02 00:45:00|1712.82|1711.32|1713.83|1712.33|1713.86|1712.36|1712.82|1711.32|0
1604278200000|2020-11-02 00:50:00|1713.84|1712.34|1713.84|1712.34|1714.41|1712.91|1713.35|1711.85|0
1604278500000|2020-11-02 00:55:00|1713.83|1712.33|1713.87|1712.37|1714.41|1712.91|1713.39|1711.89|0
1604278800000|2020-11-02 01:00:00|1713.84|1712.34|1713.08|1711.58|1714.35|1712.85|1712.29|1710.79|0
1604279100000|2020-11-02 01:05:00|1713.07|1711.57|1715.03|1713.53|1716.11|1714.61|1712.82|1711.32|0
1604279400000|2020-11-02 01:10:00|1715.04|1713.54|1717.28|1715.78|1718.26|1716.76|1715.04|1713.54|0
1604279700000|2020-11-02 01:15:00|1717.32|1715.82|1717.26|1715.76|1718.88|1717.38|1716.78|1715.28|0
1604280000000|2020-11-02 01:20:00|1717.27|1715.77|1717.33|1715.83|1718.34|1716.84|1716.24|1714.74|0
1604280300000|2020-11-02 01:25:00|1717.4|1715.9|1717.07|1715.57|1717.81|1716.31|1716.27|1714.77|0
1604280600000|2020-11-02 01:30:00|1717.08|1715.58|1717.1|1715.6|1719.15|1717.65|1716.57|1715.07|0
1604280900000|2020-11-02 01:35:00|1717.12|1715.62|1720.28|1718.78|1720.29|1718.79|1717.1|1715.6|0
1604281200000|2020-11-02 01:40:00|1720.27|1718.77|1720.64|1719.14|1722.17|1720.67|1720.18|1718.68|0
1604281500000|2020-11-02 01:45:00|1720.63|1719.13|1722.52|1721.02|1723.28|1721.78|1720.63|1719.13|0
1604281800000|2020-11-02 01:50:00|1722.44|1720.94|1722.68|1721.18|1722.76|1721.26|1721.68|1720.18|0
1604282100000|2020-11-02 01:55:00|1722.69|1721.19|1719.85|1718.35|1723.14|1721.64|1719.82|1718.32|0
1604282400000|2020-11-02 02:00:00|1719.77|1718.27|1720.08|1718.58|1720.59|1719.09|1719.58|1718.08|0
1604282700000|2020-11-02 02:05:00|1720.09|1718.59|1719.17|1717.67|1720.87|1719.37|1719.14|1717.64|0
1604283000000|2020-11-02 02:10:00|1719.16|1717.66|1717.06|1715.56|1719.66|1718.16|1716.56|1715.06|0
1604283300000|2020-11-02 02:15:00|1717.05|1715.55|1717.08|1715.58|1718.09|1716.59|1716.61|1715.11|0
1604283600000|2020-11-02 02:20:00|1716.84|1715.34|1717.58|1716.08|1718.1|1716.6|1716.84|1715.34|0
1604283900000|2020-11-02 02:25:00|1717.57|1716.07|1718.63|1717.13|1719.15|1717.65|1716.83|1715.33|0
1604284200000|2020-11-02 02:30:00|1718.62|1717.12|1719.23|1717.73|1719.67|1718.17|1718.15|1716.65|0
1604284500000|2020-11-02 02:35:00|1719.22|1717.72|1719.79|1718.29|1719.81|1718.31|1718.72|1717.22|0
1604284800000|2020-11-02 02:40:00|1719.78|1718.28|1718.24|1716.74|1719.8|1718.3|1718.24|1716.74|0
1604285100000|2020-11-02 02:45:00|1718.2|1716.7|1718.32|1716.82|1718.82|1717.32|1716.76|1715.26|0
1604285400000|2020-11-02 02:50:00|1718.33|1716.83|1720.44|1718.94|1721.19|1719.69|1718.32|1716.82|0
1604285700000|2020-11-02 02:55:00|1720.43|1718.93|1719.9|1718.4|1720.67|1719.17|1719.9|1718.4|0
1604286000000|2020-11-02 03:00:00|1719.91|1718.41|1720.94|1719.44|1720.95|1719.45|1719.9|1718.4|0
1604286300000|2020-11-02 03:05:00|1720.93|1719.43|1719.31|1717.81|1720.93|1719.43|1718.84|1717.34|0
1604286600000|2020-11-02 03:10:00|1719.32|1717.82|1720.26|1718.76|1720.51|1719.01|1718.56|1717.06|0
1604286900000|2020-11-02 03:15:00|1720.33|1718.83|1720|1718.5|1720.56|1719.06|1719.97|1718.47|0
1604287200000|2020-11-02 03:20:00|1719.99|1718.49|1719.47|1717.97|1720.51|1719.01|1719.46|1717.96|0
1604287500000|2020-11-02 03:25:00|1719.46|1717.96|1719.47|1717.97|1719.99|1718.49|1719.42|1717.92|0
1604287800000|2020-11-02 03:30:00|1719.46|1717.96|1718.47|1716.97|1720.46|1718.96|1718.47|1716.97|0
1604288100000|2020-11-02 03:35:00|1718.49|1716.99|1717.46|1715.96|1718.5|1717|1717.43|1715.93|0
1604288400000|2020-11-02 03:40:00|1717.61|1716.11|1718.47|1716.97|1718.49|1716.99|1717.49|1715.99|0
1604288700000|2020-11-02 03:45:00|1718.46|1716.96|1717.99|1716.49|1718.97|1717.47|1717.95|1716.45|0
1604289000000|2020-11-02 03:50:00|1718|1716.5|1718.27|1716.77|1718.79|1717.29|1717.78|1716.28|0
1604289300000|2020-11-02 03:55:00|1718.26|1716.76|1716.17|1714.67|1718.27|1716.77|1716.16|1714.66|0
1604289600000|2020-11-02 04:00:00|1716.15|1714.65|1716.14|1714.64|1717.12|1715.62|1716.1|1714.6|0
1604289900000|2020-11-02 04:05:00|1716.13|1714.63|1716.74|1715.24|1717.75|1716.25|1716.12|1714.62|0
1604290200000|2020-11-02 04:10:00|1716.81|1715.31|1717.22|1715.72|1717.73|1716.23|1716.73|1715.23|0
1604290500000|2020-11-02 04:15:00|1717.21|1715.71|1716.7|1715.2|1717.21|1715.71|1716.17|1714.67|0
1604290800000|2020-11-02 04:20:00|1716.69|1715.19|1717.26|1715.76|1717.73|1716.23|1716.21|1714.71|0
1604291100000|2020-11-02 04:25:00|1717.33|1715.83|1717.76|1716.26|1717.79|1716.29|1716.76|1715.26|0
1604291400000|2020-11-02 04:30:00|1717.75|1716.25|1718.28|1716.78|1718.75|1717.25|1717.51|1716.01|0
1604291700000|2020-11-02 04:35:00|1718.27|1716.77|1717.25|1715.75|1718.77|1717.27|1717|1715.5|0
1604292000000|2020-11-02 04:40:00|1717.39|1715.89|1716.19|1714.69|1717.76|1716.26|1715.15|1713.65|0
1604292300000|2020-11-02 04:45:00|1716.12|1714.62|1716.72|1715.22|1717.26|1715.76|1715.72|1714.22|0
1604292600000|2020-11-02 04:50:00|1716.74|1715.24|1716.28|1714.78|1717.25|1715.75|1716.23|1714.73|0
1604292900000|2020-11-02 04:55:00|1716.27|1714.77|1716.28|1714.78|1717.81|1716.31|1716.19|1714.69|0
1604293200000|2020-11-02 05:00:00|1716.27|1714.77|1716.27|1714.77|1716.76|1715.26|1715.73|1714.23|0
1604293500000|2020-11-02 05:05:00|1716.26|1714.76|1716.82|1715.32|1716.84|1715.34|1715.81|1714.31|0
1604293800000|2020-11-02 05:10:00|1716.83|1715.33|1717.3|1715.8|1717.32|1715.82|1716.33|1714.83|0
1604294100000|2020-11-02 05:15:00|1717.31|1715.81|1718.36|1716.86|1718.88|1717.38|1717.31|1715.81|0
1604294400000|2020-11-02 05:20:00|1718.35|1716.85|1717.89|1716.39|1718.86|1717.36|1717.38|1715.88|0
1604294700000|2020-11-02 05:25:00|1717.9|1716.4|1718.39|1716.89|1718.93|1717.43|1717.88|1716.38|0
1604295000000|2020-11-02 05:30:00|1718.38|1716.88|1718.92|1717.42|1718.94|1717.44|1716.84|1715.34|0
1604295300000|2020-11-02 05:35:00|1718.93|1717.43|1718.4|1716.9|1718.93|1717.43|1717.88|1716.38|0
1604295600000|2020-11-02 05:40:00|1718.39|1716.89|1718.89|1717.39|1719.37|1717.87|1718.39|1716.89|0
1604295900000|2020-11-02 05:45:00|1718.9|1717.4|1722.6|1721.1|1722.63|1721.13|1718.89|1717.39|0
1604296200000|2020-11-02 05:50:00|1722.74|1721.24|1723.53|1722.03|1723.59|1722.09|1722.74|1721.24|0
1604296500000|2020-11-02 05:55:00|1723.52|1722.02|1722.97|1721.47|1724.04|1722.54|1722.97|1721.47|0
1604296800000|2020-11-02 06:00:00|1722.94|1721.44|1721.92|1720.42|1722.95|1721.45|1721.9|1720.4|0
1604297100000|2020-11-02 06:05:00|1721.91|1720.41|1720.85|1719.35|1721.92|1720.42|1720.83|1719.33|0
1604297400000|2020-11-02 06:10:00|1720.84|1719.34|1721.44|1719.94|1721.94|1720.44|1720.84|1719.34|0
1604297700000|2020-11-02 06:15:00|1721.45|1719.95|1721.63|1720.13|1722.45|1720.95|1720.97|1719.47|0
1604298000000|2020-11-02 06:20:00|1721.64|1720.14|1722.13|1720.63|1722.64|1721.14|1721.15|1719.65|0
1604298300000|2020-11-02 06:25:00|1722.14|1720.64|1720.61|1719.11|1722.14|1720.64|1720.6|1719.1|0
1604298600000|2020-11-02 06:30:00|1720.62|1719.12|1723.08|1721.58|1723.1|1721.6|1720.55|1719.05|0
1604298900000|2020-11-02 06:35:00|1723.16|1721.66|1725.06|1723.56|1725.88|1724.38|1723.08|1721.58|0
1604299200000|2020-11-02 06:40:00|1725.04|1723.54|1722.88|1721.38|1725.53|1724.03|1721.89|1720.39|0
1604299500000|2020-11-02 06:45:00|1722.89|1721.39|1720.93|1719.43|1723.12|1721.62|1720.92|1719.42|0
1604299800000|2020-11-02 06:50:00|1720.92|1719.42|1719.84|1718.34|1720.92|1719.42|1719.54|1718.04|0
1604300100000|2020-11-02 06:55:00|1719.86|1718.36|1719.82|1718.32|1720.33|1718.83|1717.67|1716.17|0
1604300400000|2020-11-02 07:00:00|1719.96|1718.46|1718.69|1717.19|1720.29|1718.79|1715.54|1714.04|0
1604300700000|2020-11-02 07:05:00|1718.67|1717.17|1716.12|1714.62|1719.2|1717.7|1715.65|1714.15|0
1604301000000|2020-11-02 07:10:00|1716.11|1714.61|1717.09|1715.59|1718.1|1716.6|1715.61|1714.11|0
1604301300000|2020-11-02 07:15:00|1717.08|1715.58|1719.2|1717.7|1719.21|1717.71|1716.55|1715.05|0
1604301600000|2020-11-02 07:20:00|1719.19|1717.69|1719.99|1718.49|1721.13|1719.63|1718.69|1717.19|0
1604301900000|2020-11-02 07:25:00|1720|1718.5|1722.2|1720.7|1722.21|1720.71|1719.47|1717.97|0
1604302200000|2020-11-02 07:30:00|1722.23|1720.73|1717.68|1716.28|1723.68|1722.28|1717.18|1715.78|194
1604302500000|2020-11-02 07:35:00|1717.8|1716.4|1719.3|1717.9|1719.43|1718.03|1717.55|1716.15|19
1604302800000|2020-11-02 07:40:00|1719.43|1718.03|1720.18|1718.78|1721.43|1720.03|1719.43|1718.03|45
1604303100000|2020-11-02 07:45:00|1720.05|1718.65|1721.05|1719.65|1722.3|1720.9|1720.05|1718.65|114
1604303400000|2020-11-02 07:50:00|1721.18|1719.78|1724.18|1722.78|1724.18|1722.78|1720.43|1719.03|80
1604303700000|2020-11-02 07:55:00|1724.25|1722.75|1726.3|1724.8|1726.79|1725.29|1722.71|1721.21|0
1604304000000|2020-11-02 08:00:00|1726.16|1724.66|1720.85|1720.35|1726.3|1724.8|1720.35|1719.85|4377
1604304300000|2020-11-02 08:05:00|1720.98|1720.48|1724.6|1724.1|1724.98|1724.48|1720.48|1719.98|3515
1604304600000|2020-11-02 08:10:00|1724.73|1724.23|1715.48|1714.98|1724.73|1724.23|1715.23|1714.73|3153
1604304900000|2020-11-02 08:15:00|1715.35|1714.85|1712.6|1712.1|1716.73|1716.23|1710.73|1710.23|2447
1604305200000|2020-11-02 08:20:00|1712.73|1712.23|1713.35|1712.85|1715.98|1715.48|1711.73|1711.23|1274
1604305500000|2020-11-02 08:25:00|1713.23|1712.73|1710.85|1710.35|1713.23|1712.73|1710.73|1710.23|932
1604305800000|2020-11-02 08:30:00|1711.1|1710.6|1711.48|1710.98|1713.1|1712.6|1710.48|1709.98|1268
1604306100000|2020-11-02 08:35:00|1711.73|1711.23|1711.1|1710.6|1712.73|1712.23|1709.73|1709.23|1132
1604306400000|2020-11-02 08:40:00|1711.36|1710.86|1714.49|1713.99|1714.49|1713.99|1710.99|1710.49|1349
1604306700000|2020-11-02 08:45:00|1714.24|1713.74|1716.74|1716.24|1717.74|1717.24|1713.99|1713.49|1222
1604307000000|2020-11-02 08:50:00|1716.86|1716.36|1719.74|1719.24|1721.24|1720.74|1716.74|1716.24|1074
1604307300000|2020-11-02 08:55:00|1719.86|1719.36|1722.99|1722.49|1722.99|1722.49|1719.24|1718.74|1455
1604307600000|2020-11-02 09:00:00|1722.74|1722.24|1725.49|1724.99|1726.36|1725.86|1721.99|1721.49|1051
1604307900000|2020-11-02 09:05:00|1725.61|1725.11|1722.86|1722.36|1725.99|1725.49|1722.24|1721.74|949
1604308200000|2020-11-02 09:10:00|1722.99|1722.49|1724.99|1724.49|1725.74|1725.24|1722.99|1722.49|717
1604308500000|2020-11-02 09:15:00|1724.74|1724.24|1726.49|1725.99|1726.74|1726.24|1723.49|1722.99|770
1604308800000|2020-11-02 09:20:00|1726.61|1726.11|1726.49|1725.99|1727.49|1726.99|1723.86|1723.36|1092
1604309100000|2020-11-02 09:25:00|1726.61|1726.11|1729.99|1729.49|1730.24|1729.74|1726.49|1725.99|760
1604309400000|2020-11-02 09:30:00|1730.11|1729.61|1733.36|1732.86|1736.24|1735.74|1729.11|1728.61|2505
1604309700000|2020-11-02 09:35:00|1733.24|1732.74|1734.24|1733.74|1734.49|1733.99|1731.61|1731.11|1082
1604310000000|2020-11-02 09:40:00|1734.36|1733.86|1734.99|1734.49|1735.74|1735.24|1733.61|1733.11|1248
1604310300000|2020-11-02 09:45:00|1734.86|1734.36|1733.36|1732.86|1734.99|1734.49|1732.49|1731.99|620
1604310600000|2020-11-02 09:50:00|1733.49|1732.99|1732.61|1732.11|1735.11|1734.61|1731.99|1731.49|785
1604310900000|2020-11-02 09:55:00|1732.74|1732.24|1732.61|1732.11|1733.99|1733.49|1731.74|1731.24|514
1604311200000|2020-11-02 10:00:00|1732.74|1732.24|1735.49|1734.99|1735.74|1735.24|1732.49|1731.99|850
1604311500000|2020-11-02 10:05:00|1735.61|1735.11|1732.86|1732.36|1735.86|1735.36|1732.49|1731.99|996
1604311800000|2020-11-02 10:10:00|1732.99|1732.49|1734.24|1733.74|1735.24|1734.74|1732.99|1732.49|613
1604312100000|2020-11-02 10:15:00|1734.49|1733.99|1733.99|1733.49|1734.99|1734.49|1732.74|1732.24|727
1604312400000|2020-11-02 10:20:00|1733.86|1733.36|1733.49|1732.99|1734.99|1734.49|1733.24|1732.74|429
1604312700000|2020-11-02 10:25:00|1733.36|1732.86|1735.24|1734.74|1735.99|1735.49|1733.24|1732.74|390
1604313000000|2020-11-02 10:30:00|1734.99|1734.49|1736.99|1736.49|1736.99|1736.49|1734.49|1733.99|513
1604313300000|2020-11-02 10:35:00|1737.11|1736.61|1737.74|1737.24|1738.74|1738.24|1736.99|1736.49|910
1604313600000|2020-11-02 10:40:00|1737.86|1737.36|1738.74|1738.24|1739.99|1739.49|1737.86|1737.36|1050
1604313900000|2020-11-02 10:45:00|1738.61|1738.11|1737.49|1736.99|1739.49|1738.99|1737.24|1736.74|560
1604314200000|2020-11-02 10:50:00|1737.61|1737.11|1738.49|1737.99|1739.24|1738.74|1737.49|1736.99|865
1604314500000|2020-11-02 10:55:00|1738.61|1738.11|1737.99|1737.49|1740.36|1739.86|1737.86|1737.36|1516
1604314800000|2020-11-02 11:00:00|1737.86|1737.36|1736.49|1735.99|1738.49|1737.99|1735.99|1735.49|1541
1604315100000|2020-11-02 11:05:00|1736.61|1736.11|1738.49|1737.99|1738.74|1738.24|1736.61|1736.11|568
1604315400000|2020-11-02 11:10:00|1738.74|1738.24|1739.74|1739.24|1739.99|1739.49|1738.11|1737.61|769
1604315700000|2020-11-02 11:15:00|1739.61|1739.11|1738.49|1737.99|1739.99|1739.49|1737.49|1736.99|550
1604316000000|2020-11-02 11:20:00|1738.61|1738.11|1740.74|1740.24|1740.86|1740.36|1738.24|1737.74|954
1604316300000|2020-11-02 11:25:00|1740.86|1740.36|1738.99|1738.49|1741.24|1740.74|1737.99|1737.49|895
1604316600000|2020-11-02 11:30:00|1739.11|1738.61|1738.49|1737.99|1740.86|1740.36|1737.99|1737.49|500
1604316900000|2020-11-02 11:35:00|1738.24|1737.74|1739.74|1739.24|1740.61|1740.11|1738.24|1737.74|509
1604317200000|2020-11-02 11:40:00|1739.86|1739.36|1738.49|1737.99|1740.24|1739.74|1737.49|1736.99|703
1604317500000|2020-11-02 11:45:00|1738.74|1738.24|1737.49|1736.99|1738.74|1738.24|1736.99|1736.49|406
1604317800000|2020-11-02 11:50:00|1737.36|1736.86|1738.11|1737.61|1738.49|1737.99|1737.11|1736.61|397
1604318100000|2020-11-02 11:55:00|1737.99|1737.49|1738.99|1738.49|1739.24|1738.74|1737.99|1737.49|391
1604318400000|2020-11-02 12:00:00|1738.86|1738.36|1737.74|1737.24|1739.49|1738.99|1737.24|1736.74|592
1604318700000|2020-11-02 12:05:00|1737.86|1737.36|1737.49|1736.99|1737.99|1737.49|1737.24|1736.74|347
1604319000000|2020-11-02 12:10:00|1737.36|1736.86|1739.99|1739.49|1740.11|1739.61|1737.24|1736.74|686
1604319300000|2020-11-02 12:15:00|1739.86|1739.36|1737.49|1736.99|1739.99|1739.49|1737.49|1736.99|365
1604319600000|2020-11-02 12:20:00|1737.24|1736.74|1737.24|1736.74|1737.49|1736.99|1736.74|1736.24|445
1604319900000|2020-11-02 12:25:00|1737.11|1736.61|1736.36|1735.86|1737.24|1736.74|1735.99|1735.49|519
1604320200000|2020-11-02 12:30:00|1736.24|1735.74|1736.49|1735.99|1736.74|1736.24|1735.99|1735.49|303
1604320500000|2020-11-02 12:35:00|1736.36|1735.86|1736.24|1735.74|1737.24|1736.74|1735.99|1735.49|219
1604320800000|2020-11-02 12:40:00|1736.36|1735.86|1736.99|1736.49|1737.24|1736.74|1735.74|1735.24|351
1604321100000|2020-11-02 12:45:00|1736.86|1736.36|1736.99|1736.49|1736.99|1736.49|1735.99|1735.49|243
1604321400000|2020-11-02 12:50:00|1736.86|1736.36|1734.74|1734.24|1736.99|1736.49|1733.99|1733.49|532
1604321700000|2020-11-02 12:55:00|1734.86|1734.36|1735.99|1735.49|1735.99|1735.49|1734.49|1733.99|252
1604322000000|2020-11-02 13:00:00|1735.86|1735.36|1735.49|1734.99|1736.86|1736.36|1734.74|1734.24|590
1604322300000|2020-11-02 13:05:00|1735.61|1735.11|1735.49|1734.99|1735.74|1735.24|1733.99|1733.49|556
1604322600000|2020-11-02 13:10:00|1735.24|1734.74|1736.74|1736.24|1736.99|1736.49|1734.99|1734.49|291
1604322900000|2020-11-02 13:15:00|1736.49|1735.99|1738.49|1737.99|1738.49|1737.99|1736.24|1735.74|314
1604323200000|2020-11-02 13:20:00|1738.36|1737.86|1739.24|1738.74|1739.74|1739.24|1738.24|1737.74|451
1604323500000|2020-11-02 13:25:00|1739.36|1738.86|1739.83|1739.33|1739.86|1739.36|1738.49|1737.99|274
1604323800000|2020-11-02 13:30:00|1739.95|1739.45|1739.83|1739.33|1740.58|1740.08|1739.33|1738.83|363
1604324100000|2020-11-02 13:35:00|1739.7|1739.2|1738.95|1738.45|1740.33|1739.83|1738.08|1737.58|404
1604324400000|2020-11-02 13:40:00|1738.83|1738.33|1740.33|1739.83|1740.58|1740.08|1738.33|1737.83|471
1604324700000|2020-11-02 13:45:00|1740.2|1739.7|1738.2|1737.7|1740.58|1740.08|1738.2|1737.7|352
1604325000000|2020-11-02 13:50:00|1738.33|1737.83|1738.83|1738.33|1739.58|1739.08|1738.2|1737.7|361
1604325300000|2020-11-02 13:55:00|1739.08|1738.58|1739.83|1739.33|1740.08|1739.58|1738.83|1738.33|348
1604325600000|2020-11-02 14:00:00|1739.7|1739.2|1738.58|1738.08|1739.83|1739.33|1737.58|1737.08|607
1604325900000|2020-11-02 14:05:00|1738.45|1737.95|1740.58|1740.08|1741.2|1740.7|1738.08|1737.58|862
1604326200000|2020-11-02 14:10:00|1740.45|1739.95|1740.2|1739.7|1740.83|1740.33|1739.58|1739.08|571
1604326500000|2020-11-02 14:15:00|1740.33|1739.83|1740.45|1739.95|1740.7|1740.2|1739.58|1739.08|632
1604326800000|2020-11-02 14:20:00|1740.58|1740.08|1739.95|1739.45|1740.7|1740.2|1739.08|1738.58|373
1604327100000|2020-11-02 14:25:00|1740.08|1739.58|1741.08|1740.58|1741.33|1740.83|1739.83|1739.33|595
1604327400000|2020-11-02 14:30:00|1741.33|1740.83|1739.33|1738.83|1743.33|1742.83|1739.33|1738.83|1664
1604327700000|2020-11-02 14:35:00|1739.2|1738.7|1741.33|1740.83|1741.58|1741.08|1738.83|1738.33|1445
1604328000000|2020-11-02 14:40:00|1741.2|1740.7|1739.7|1739.2|1741.58|1741.08|1739.2|1738.7|1855
1604328300000|2020-11-02 14:45:00|1739.83|1739.33|1741.58|1741.08|1742.83|1742.33|1739.83|1739.33|1793
1604328600000|2020-11-02 14:50:00|1741.45|1740.95|1747.83|1747.33|1748.58|1748.08|1740.95|1740.45|1572
1604328900000|2020-11-02 14:55:00|1748.08|1747.58|1750.45|1749.95|1750.7|1750.2|1746.33|1745.83|1737
1604329200000|2020-11-02 15:00:00|1751.33|1750.83|1749.33|1748.83|1752.7|1752.2|1748.08|1747.58|3043
1604329500000|2020-11-02 15:05:00|1749.08|1748.58|1748.33|1747.83|1749.83|1749.33|1747.33|1746.83|1067
1604329800000|2020-11-02 15:10:00|1748.56|1748.06|1747.81|1747.31|1749.81|1749.31|1747.31|1746.81|741
1604330100000|2020-11-02 15:15:00|1748.06|1747.56|1750.81|1750.31|1751.06|1750.56|1747.31|1746.81|1477
1604330400000|2020-11-02 15:20:00|1750.68|1750.18|1750.06|1749.56|1750.93|1750.43|1748.06|1747.56|1629
1604330700000|2020-11-02 15:25:00|1749.93|1749.43|1749.93|1749.43|1751.31|1750.81|1748.81|1748.31|1065
1604331000000|2020-11-02 15:30:00|1749.81|1749.31|1748.31|1747.81|1750.06|1749.56|1747.81|1747.31|1384
1604331300000|2020-11-02 15:35:00|1748.56|1748.06|1747.31|1746.81|1749.31|1748.81|1746.56|1746.06|1456
1604331600000|2020-11-02 15:40:00|1747.43|1746.93|1747.06|1746.56|1748.31|1747.81|1746.31|1745.81|928
1604331900000|2020-11-02 15:45:00|1746.93|1746.43|1747.81|1747.31|1748.56|1748.06|1746.81|1746.31|1012
1604332200000|2020-11-02 15:50:00|1748.06|1747.56|1747.31|1746.81|1749.31|1748.81|1746.06|1745.56|1348
1604332500000|2020-11-02 15:55:00|1747.18|1746.68|1747.31|1746.81|1747.56|1747.06|1745.56|1745.06|2077
1604332800000|2020-11-02 16:00:00|1747.56|1747.06|1747.31|1746.81|1747.81|1747.31|1745.81|1745.31|1530
1604333100000|2020-11-02 16:05:00|1747.43|1746.93|1746.81|1746.31|1747.56|1747.06|1746.06|1745.56|1358
1604333400000|2020-11-02 16:10:00|1746.93|1746.43|1745.31|1744.81|1746.93|1746.43|1744.31|1743.81|1591
1604333700000|2020-11-02 16:15:00|1745.18|1744.68|1745.56|1745.06|1745.81|1745.31|1743.56|1743.06|2603
1604334000000|2020-11-02 16:20:00|1745.43|1744.93|1747.69|1746.19|1747.81|1747.31|1744.06|1743.56|4900
1604334300000|2020-11-02 16:25:00|1747.68|1746.18|1748.99|1747.49|1749.99|1748.49|1747.17|1745.67|2041
1604334600000|2020-11-02 16:30:00|1749.02|1747.52|1749.88|1748.48|1751.38|1749.98|1748.38|1746.98|3686
1604334900000|2020-11-02 16:35:00|1749.76|1748.36|1749.01|1747.61|1750.26|1748.86|1748.51|1747.11|192
1604335200000|2020-11-02 16:40:00|1749.51|1748.11|1749.76|1748.36|1750.38|1748.98|1748.76|1747.36|133
1604335500000|2020-11-02 16:45:00|1749.63|1748.23|1750.88|1749.48|1751.01|1749.61|1749.51|1748.11|83
1604335800000|2020-11-02 16:50:00|1751.01|1749.61|1750.88|1749.48|1751.26|1749.86|1750.51|1749.11|20
1604336100000|2020-11-02 16:55:00|1751.26|1749.86|1750.29|1748.79|1751.26|1749.86|1750.26|1748.79|8
1604336400000|2020-11-02 17:00:00|1750.31|1748.81|1747.22|1745.72|1750.32|1748.82|1746.69|1745.19|0
1604336700000|2020-11-02 17:05:00|1747.23|1745.73|1748.66|1747.16|1748.74|1747.24|1746.68|1745.18|0
1604337000000|2020-11-02 17:10:00|1748.64|1747.14|1747.08|1745.58|1749.2|1747.7|1746.44|1744.94|0
1604337300000|2020-11-02 17:15:00|1747.07|1745.57|1745.95|1744.45|1748.17|1746.67|1745.95|1744.45|0
1604337600000|2020-11-02 17:20:00|1745.97|1744.47|1748.18|1746.68|1748.19|1746.69|1745.94|1744.44|0
1604337900000|2020-11-02 17:25:00|1748.17|1746.67|1749.72|1748.22|1749.73|1748.23|1748.06|1746.56|0
1604338200000|2020-11-02 17:30:00|1749.71|1748.21|1747.12|1745.62|1749.75|1748.25|1747.05|1745.55|0
1604338500000|2020-11-02 17:35:00|1747.17|1745.67|1744.87|1743.37|1747.67|1746.17|1744.84|1743.34|0
1604338800000|2020-11-02 17:40:00|1744.85|1743.35|1743.64|1742.14|1745.39|1743.89|1743.63|1742.13|0
1604339100000|2020-11-02 17:45:00|1743.63|1742.13|1741.76|1740.26|1744.17|1742.67|1741.12|1739.62|0
1604339400000|2020-11-02 17:50:00|1741.78|1740.28|1742.24|1740.74|1742.94|1741.44|1741.21|1739.71|0
1604339700000|2020-11-02 17:55:00|1742.25|1740.75|1742.85|1741.35|1742.88|1741.38|1741.69|1740.19|0
1604340000000|2020-11-02 18:00:00|1742.88|1741.38|1741.94|1740.44|1742.99|1741.49|1740.84|1739.34|0
1604340300000|2020-11-02 18:05:00|1741.96|1740.46|1741.42|1739.92|1741.97|1740.47|1740.27|1738.77|0
1604340600000|2020-11-02 18:10:00|1741.44|1739.94|1740.44|1738.94|1741.53|1740.03|1740.34|1738.84|0
1604340900000|2020-11-02 18:15:00|1740.43|1738.93|1737.47|1735.97|1740.58|1739.08|1737.45|1735.95|0
1604341200000|2020-11-02 18:20:00|1737.55|1736.05|1738.67|1737.17|1739.22|1737.72|1735.62|1734.12|0
1604341500000|2020-11-02 18:25:00|1738.64|1737.14|1740.3|1738.8|1740.32|1738.82|1738.07|1736.57|0
1604341800000|2020-11-02 18:30:00|1740.29|1738.79|1741.38|1739.88|1741.4|1739.9|1739.7|1738.2|0
1604342100000|2020-11-02 18:35:00|1741.37|1739.87|1739.78|1738.28|1741.4|1739.9|1739.15|1737.65|0
1604342400000|2020-11-02 18:40:00|1739.8|1738.3|1740.84|1739.34|1741.4|1739.9|1739.72|1738.22|0
1604342700000|2020-11-02 18:45:00|1740.83|1739.33|1739.75|1738.25|1741.35|1739.85|1739.24|1737.74|0
1604343000000|2020-11-02 18:50:00|1739.73|1738.23|1737.04|1735.54|1739.8|1738.3|1736.48|1734.98|0
1604343300000|2020-11-02 18:55:00|1737.03|1735.53|1737.7|1736.2|1737.76|1736.26|1736.5|1735|0
1604343600000|2020-11-02 19:00:00|1737.69|1736.19|1739.15|1737.65|1739.51|1738.01|1737.19|1735.69|0
1604343900000|2020-11-02 19:05:00|1739.14|1737.64|1740.36|1738.86|1740.92|1739.42|1738.59|1737.09|0
1604344200000|2020-11-02 19:10:00|1740.38|1738.88|1740.55|1739.05|1741.62|1740.12|1739.77|1738.27|0
1604344500000|2020-11-02 19:15:00|1740.53|1739.03|1740.46|1738.96|1740.98|1739.48|1739.37|1737.87|0
1604344800000|2020-11-02 19:20:00|1740.45|1738.95|1744.4|1742.9|1744.47|1742.97|1740.4|1738.9|0
1604345100000|2020-11-02 19:25:00|1744.38|1742.88|1745.03|1743.53|1745.03|1743.53|1743.34|1741.84|0
1604345400000|2020-11-02 19:30:00|1745.01|1743.51|1744.22|1742.72|1746.13|1744.63|1744.18|1742.68|0
1604345700000|2020-11-02 19:35:00|1744.23|1742.73|1745.39|1743.89|1746.44|1744.94|1744.22|1742.72|0
1604346000000|2020-11-02 19:40:00|1745.38|1743.88|1745.94|1744.44|1746.44|1744.94|1745.36|1743.86|0
1604346300000|2020-11-02 19:45:00|1745.92|1744.42|1746.88|1745.38|1748.5|1747|1745.88|1744.38|0
1604346600000|2020-11-02 19:50:00|1746.9|1745.4|1745.67|1744.17|1747.42|1745.92|1745.41|1743.91|0
1604346900000|2020-11-02 19:55:00|1745.68|1744.18|1746.78|1745.28|1746.78|1745.28|1745.07|1743.57|0
1604347200000|2020-11-02 20:00:00|1746.76|1745.26|1748.14|1746.64|1749.05|1747.55|1746.32|1744.82|0
1604347500000|2020-11-02 20:05:00|1748.16|1746.66|1747.06|1745.56|1748.16|1746.66|1746.53|1745.03|0
1604347800000|2020-11-02 20:10:00|1747.07|1745.57|1747.64|1746.14|1748.72|1747.22|1747.06|1745.56|0
1604348100000|2020-11-02 20:15:00|1747.7|1746.2|1749.92|1748.42|1750.4|1748.9|1747.7|1746.2|0
1604348400000|2020-11-02 20:20:00|1749.93|1748.43|1750.26|1748.76|1750.94|1749.44|1749.77|1748.27|0
1604348700000|2020-11-02 20:25:00|1750.18|1748.68|1749.7|1748.2|1750.34|1748.84|1749.12|1747.62|0
1604349000000|2020-11-02 20:30:00|1749.73|1748.23|1747.96|1746.46|1751.59|1750.09|1747.94|1746.44|0
1604349300000|2020-11-02 20:35:00|1747.95|1746.45|1747.32|1745.82|1748.5|1747|1746.27|1744.77|0
1604349600000|2020-11-02 20:40:00|1747.35|1745.85|1745.62|1744.12|1747.38|1745.88|1745.61|1744.11|0
1604349900000|2020-11-02 20:45:00|1745.6|1744.1|1748.37|1746.87|1748.98|1747.48|1745.6|1744.1|0
1604350200000|2020-11-02 20:50:00|1748.41|1746.91|1749.49|1747.99|1749.5|1748|1746.73|1745.23|0
1604350500000|2020-11-02 20:55:00|1749.51|1748.01|1750.8|1749.3|1751.6|1750.1|1747.49|1745.99|0
1604350800000|2020-11-02 21:00:00|1750.78|1749.28|1751.82|1750.32|1752.56|1751.06|1749.2|1747.7|0
1604351100000|2020-11-02 21:05:00|1751.81|1750.31|1750.61|1749.11|1752.39|1750.89|1750.47|1748.97|0
1604351400000|2020-11-02 21:10:00|1750.79|1749.29|1749.54|1748.04|1750.79|1749.29|1749.19|1747.69|0
1604351700000|2020-11-02 21:15:00|1749.76|1748.26|1749.72|1748.22|1749.8|1748.3|1749.5|1748|0
1604352000000|2020-11-02 21:20:00|1749.67|1748.17|1749.72|1748.22|1749.72|1748.22|1749.63|1748.13|0
1604352300000|2020-11-02 21:25:00|1749.67|1748.17|1749.41|1747.91|1749.67|1748.17|1749.33|1747.83|0
1604352600000|2020-11-02 21:30:00|1749.39|1747.89|1750.45|1748.95|1750.55|1749.05|1748.61|1747.11|0
1604352900000|2020-11-02 21:35:00|1750.47|1748.97|1751.08|1749.58|1751.23|1749.73|1750.34|1748.84|0
1604353200000|2020-11-02 21:40:00|1751.1|1749.6|1751.44|1749.94|1751.55|1750.05|1750.45|1748.95|0
1604353500000|2020-11-02 21:45:00|1751.42|1749.92|1751.36|1749.86|1752.07|1750.57|1751.26|1749.76|0
1604353800000|2020-11-02 21:50:00|1751.34|1749.84|1751.36|1749.86|1751.36|1749.86|1750.9|1749.4|0
1604354100000|2020-11-02 21:55:00|1751.34|1749.84|1751.17|1749.67|1751.36|1749.86|1750.79|1749.29|0
1604354400000|2020-11-02 22:00:00|1751.13|1749.63|1751.26|1749.76|1751.34|1749.84|1751.04|1749.54|0
1604354700000|2020-11-02 22:05:00|1751.21|1749.71|1751.22|1749.72|1751.26|1749.76|1751.17|1749.67|0
1604355000000|2020-11-02 22:10:00|1751.26|1749.76|1751.18|1749.68|1751.31|1749.81|1751.13|1749.63|0
1604355300000|2020-11-02 22:15:00|1751.13|1749.63|1751.05|1749.55|1751.18|1749.68|1751.05|1749.55|0
1604355600000|2020-11-02 22:20:00|1751.09|1749.59|1751.09|1749.59|1751.22|1749.72|1750.96|1749.46|0
1604355900000|2020-11-02 22:25:00|1751.05|1749.55|1751.22|1749.72|1751.26|1749.76|1751.05|1749.55|0
1604356200000|2020-11-02 22:30:00|1751.23|1749.73|1751.08|1749.58|1751.25|1749.75|1751.08|1749.58|0
1604356500000|2020-11-02 22:35:00|1751.03|1749.53|1751.18|1749.68|1751.23|1749.73|1751.03|1749.53|0
1604356800000|2020-11-02 22:40:00|1751.23|1749.73|1751.23|1749.73|1751.27|1749.77|1751.18|1749.68|0
1604357100000|2020-11-02 22:45:00|1751.31|1749.81|1751.27|1749.77|1751.31|1749.81|1751.23|1749.73|0
1604357400000|2020-11-02 22:50:00|1751.31|1749.81|1751.35|1749.85|1751.49|1749.99|1751.22|1749.72|0
1604357700000|2020-11-02 22:55:00|1751.43|1749.93|1751.43|1749.93|1751.56|1750.06|1751.3|1749.8|0
1604358000000|2020-11-02 23:00:00|1751.47|1749.97|1752.89|1751.39|1753.15|1751.65|1750.35|1748.85|0
1604358300000|2020-11-02 23:05:00|1752.91|1751.41|1752.88|1751.38|1753.25|1751.75|1752.37|1750.87|0
1604358600000|2020-11-02 23:10:00|1752.89|1751.39|1752.67|1751.17|1752.99|1751.49|1752.46|1750.96|0
1604358900000|2020-11-02 23:15:00|1752.66|1751.16|1753.9|1752.4|1754|1752.5|1752.09|1750.59|0
1604359200000|2020-11-02 23:20:00|1753.91|1752.41|1754.11|1752.61|1754.21|1752.71|1752.8|1751.3|0
1604359500000|2020-11-02 23:25:00|1754.12|1752.62|1754.74|1753.24|1755.1|1753.6|1753.84|1752.34|0
1604359800000|2020-11-02 23:30:00|1754.76|1753.26|1754.52|1753.02|1755.19|1753.69|1753.78|1752.28|0
1604360100000|2020-11-02 23:35:00|1754.54|1753.04|1754.19|1752.69|1755.19|1753.69|1753.82|1752.32|0
1604360400000|2020-11-02 23:40:00|1754.2|1752.7|1753.77|1752.27|1754.4|1752.9|1753.66|1752.16|0
1604360700000|2020-11-02 23:45:00|1753.78|1752.28|1753.4|1751.9|1754.09|1752.59|1753.04|1751.54|0
1604361000000|2020-11-02 23:50:00|1753.41|1751.91|1753.88|1752.38|1753.88|1752.38|1753.35|1751.85|0
1604361300000|2020-11-02 23:55:00|1753.87|1752.37|1753.77|1752.27|1753.88|1752.38|1753.56|1752.06|0
1604361600000|2020-11-03 00:00:00|1753.79|1752.29|1754.25|1752.75|1754.83|1753.33|1753.67|1752.17|0
1604361900000|2020-11-03 00:05:00|1754.24|1752.74|1752.57|1751.07|1754.31|1752.81|1751.83|1750.33|0
1604362200000|2020-11-03 00:10:00|1752.59|1751.09|1752.78|1751.28|1753.19|1751.69|1751.62|1750.12|0
1604362500000|2020-11-03 00:15:00|1752.79|1751.29|1753.98|1752.48|1755.24|1753.74|1752.37|1750.87|0
1604362800000|2020-11-03 00:20:00|1753.9|1752.4|1754.25|1752.75|1754.26|1752.76|1753.23|1751.73|0
1604363100000|2020-11-03 00:25:00|1754.26|1752.76|1756.91|1755.41|1756.92|1755.42|1754.25|1752.75|0
1604363400000|2020-11-03 00:30:00|1756.9|1755.4|1756.26|1754.76|1757.38|1755.88|1756.24|1754.74|0
1604363700000|2020-11-03 00:35:00|1756.27|1754.77|1756.74|1755.24|1756.75|1755.25|1755.76|1754.26|0
1604364000000|2020-11-03 00:40:00|1756.73|1755.23|1757.25|1755.75|1757.72|1756.22|1756.23|1754.73|0
1604364300000|2020-11-03 00:45:00|1757.26|1755.76|1757.71|1756.21|1757.74|1756.24|1757.24|1755.74|0
1604364600000|2020-11-03 00:50:00|1757.69|1756.19|1757.75|1756.25|1757.76|1756.26|1757.67|1756.17|0
1604364900000|2020-11-03 00:55:00|1757.76|1756.26|1758.8|1757.3|1759.31|1757.81|1757.74|1756.24|0
1604365200000|2020-11-03 01:00:00|1758.79|1757.29|1758.72|1757.22|1758.79|1757.29|1757.79|1756.29|0
1604365500000|2020-11-03 01:05:00|1758.73|1757.23|1757.65|1756.15|1760.02|1758.52|1757.42|1755.92|0
1604365800000|2020-11-03 01:10:00|1757.42|1755.92|1756.8|1755.3|1757.91|1756.41|1756.04|1754.54|0
1604366100000|2020-11-03 01:15:00|1756.82|1755.32|1757.31|1755.81|1758.58|1757.08|1756.82|1755.32|0
1604366400000|2020-11-03 01:20:00|1757.3|1755.8|1756.79|1755.29|1758.29|1756.79|1756.75|1755.25|0
1604366700000|2020-11-03 01:25:00|1756.8|1755.3|1756.8|1755.3|1757.83|1756.33|1755.18|1753.68|0
1604367000000|2020-11-03 01:30:00|1756.82|1755.32|1757.82|1756.32|1758.81|1757.31|1756.26|1754.76|0
1604367300000|2020-11-03 01:35:00|1757.81|1756.31|1758.82|1757.32|1758.82|1757.32|1757.3|1755.8|0
1604367600000|2020-11-03 01:40:00|1758.81|1757.31|1757.8|1756.3|1758.81|1757.31|1757.76|1756.26|0
1604367900000|2020-11-03 01:45:00|1757.81|1756.31|1759.1|1757.6|1759.1|1757.6|1757.01|1755.51|0
1604368200000|2020-11-03 01:50:00|1759.11|1757.61|1760.94|1759.44|1761.42|1759.92|1758.86|1757.36|0
1604368500000|2020-11-03 01:55:00|1760.93|1759.43|1761.89|1760.39|1762.3|1760.8|1760.93|1759.43|0
1604368800000|2020-11-03 02:00:00|1761.81|1760.31|1760.94|1759.44|1761.97|1760.47|1760.93|1759.43|0
1604369100000|2020-11-03 02:05:00|1760.95|1759.45|1761.98|1760.48|1762.53|1761.03|1760.95|1759.45|0
1604369400000|2020-11-03 02:10:00|1761.99|1760.49|1760.89|1759.39|1762|1760.5|1760.39|1758.89|0
1604369700000|2020-11-03 02:15:00|1760.9|1759.4|1761.38|1759.88|1761.45|1759.95|1760.85|1759.35|0
1604370000000|2020-11-03 02:20:00|1761.39|1759.89|1761.41|1759.91|1761.96|1760.46|1760.9|1759.4|0
1604370300000|2020-11-03 02:25:00|1761.42|1759.92|1761.4|1759.9|1761.91|1760.41|1761.39|1759.89|0
1604370600000|2020-11-03 02:30:00|1761.39|1759.89|1761.87|1760.37|1761.91|1760.41|1761.33|1759.83|0
1604370900000|2020-11-03 02:35:00|1761.88|1760.38|1761.42|1759.92|1762.41|1760.91|1761.4|1759.9|0
1604371200000|2020-11-03 02:40:00|1761.43|1759.93|1761.9|1760.4|1762.4|1760.9|1761.39|1759.89|0
1604371500000|2020-11-03 02:45:00|1761.91|1760.41|1762.94|1761.44|1764.02|1762.52|1761.69|1760.19|0
1604371800000|2020-11-03 02:50:00|1762.87|1761.37|1763.19|1761.69|1763.19|1761.69|1762.43|1760.93|0
1604372100000|2020-11-03 02:55:00|1763.26|1761.76|1763.96|1762.46|1763.96|1762.46|1763.18|1761.68|0
1604372400000|2020-11-03 03:00:00|1763.95|1762.45|1763.4|1761.9|1763.96|1762.46|1762.91|1761.41|0
1604372700000|2020-11-03 03:05:00|1763.41|1761.91|1763.29|1761.79|1763.82|1762.32|1762.77|1761.27|0
1604373000000|2020-11-03 03:10:00|1763.3|1761.8|1762.74|1761.24|1763.55|1762.05|1762.25|1760.75|0
1604373300000|2020-11-03 03:15:00|1762.72|1761.22|1762.2|1760.7|1763.25|1761.75|1762.2|1760.7|0
1604373600000|2020-11-03 03:20:00|1762.27|1760.77|1760.72|1759.22|1762.43|1760.93|1760.71|1759.21|0
1604373900000|2020-11-03 03:25:00|1760.73|1759.23|1761.21|1759.71|1761.23|1759.73|1760.71|1759.21|0
1604374200000|2020-11-03 03:30:00|1761.2|1759.7|1759.48|1757.98|1761.74|1760.24|1759.16|1757.66|0
1604374500000|2020-11-03 03:35:00|1759.55|1758.05|1759.28|1757.78|1759.72|1758.22|1758.72|1757.22|0
1604374800000|2020-11-03 03:40:00|1759.27|1757.77|1759.26|1757.76|1759.75|1758.25|1758.74|1757.24|0
1604375100000|2020-11-03 03:45:00|1759.25|1757.75|1758.25|1756.75|1759.25|1757.75|1758.21|1756.71|0
1604375400000|2020-11-03 03:50:00|1758.22|1756.72|1758.72|1757.22|1759.25|1757.75|1758.22|1756.72|0
1604375700000|2020-11-03 03:55:00|1758.73|1757.23|1759.25|1757.75|1759.26|1757.76|1758.73|1757.23|0
1604376000000|2020-11-03 04:00:00|1759.24|1757.74|1759.22|1757.72|1759.25|1757.75|1759.2|1757.7|0
1604376300000|2020-11-03 04:05:00|1759.23|1757.73|1758.18|1756.68|1759.25|1757.75|1758.17|1756.67|0
1604376600000|2020-11-03 04:10:00|1758.17|1756.67|1758.2|1756.7|1758.7|1757.2|1757.68|1756.18|0
1604376900000|2020-11-03 04:15:00|1758.18|1756.68|1758.6|1757.1|1758.66|1757.16|1757.62|1756.12|0
1604377200000|2020-11-03 04:20:00|1758.46|1756.96|1757.1|1755.6|1758.46|1756.96|1756.54|1755.04|0
1604377500000|2020-11-03 04:25:00|1757.07|1755.57|1757.6|1756.1|1757.61|1756.11|1757.07|1755.57|0
1604377800000|2020-11-03 04:30:00|1757.64|1756.14|1757.45|1755.95|1758.15|1756.65|1756.62|1755.12|0
1604378100000|2020-11-03 04:35:00|1757.46|1755.96|1757.73|1756.23|1757.75|1756.25|1757.2|1755.7|0
1604378400000|2020-11-03 04:40:00|1757.74|1756.24|1756.71|1755.21|1758.24|1756.74|1756.68|1755.18|0
1604378700000|2020-11-03 04:45:00|1756.7|1755.2|1756.65|1755.15|1757.14|1755.64|1756.1|1754.6|0
1604379000000|2020-11-03 04:50:00|1756.66|1755.16|1756.63|1755.13|1757.17|1755.67|1756.63|1755.13|0
1604379300000|2020-11-03 04:55:00|1756.64|1755.14|1756.36|1754.86|1757.08|1755.58|1756.08|1754.58|0
1604379600000|2020-11-03 05:00:00|1756.43|1754.93|1757.2|1755.7|1757.65|1756.15|1756.15|1754.65|0
1604379900000|2020-11-03 05:05:00|1757.19|1755.69|1758.18|1756.68|1758.19|1756.69|1757.19|1755.69|0
1604380200000|2020-11-03 05:10:00|1758.19|1756.69|1758.69|1757.19|1758.69|1757.19|1757.7|1756.2|0
1604380500000|2020-11-03 05:15:00|1758.68|1757.18|1759.14|1757.64|1759.19|1757.69|1758.12|1756.62|0
1604380800000|2020-11-03 05:20:00|1759.07|1757.57|1759.65|1758.15|1759.66|1758.16|1758.14|1756.64|0
1604381100000|2020-11-03 05:25:00|1759.63|1758.13|1760.68|1759.18|1760.71|1759.21|1759.16|1757.66|0
1604381400000|2020-11-03 05:30:00|1760.69|1759.19|1760.15|1758.65|1760.69|1759.19|1760.13|1758.63|0
1604381700000|2020-11-03 05:35:00|1760.14|1758.64|1759.6|1758.1|1760.15|1758.65|1759.09|1757.59|0
1604382000000|2020-11-03 05:40:00|1759.59|1758.09|1758.23|1756.73|1759.59|1758.09|1758.23|1756.73|0
1604382300000|2020-11-03 05:45:00|1758.22|1756.72|1757.77|1756.27|1758.26|1756.76|1757.71|1756.21|0
1604382600000|2020-11-03 05:50:00|1757.78|1756.28|1758.24|1756.74|1758.31|1756.81|1757.73|1756.23|0
1604382900000|2020-11-03 05:55:00|1758.25|1756.75|1759.21|1757.71|1759.23|1757.73|1757.76|1756.26|0
1604383200000|2020-11-03 06:00:00|1759.2|1757.7|1758.72|1757.22|1759.71|1758.21|1758.2|1756.7|0
1604383500000|2020-11-03 06:05:00|1758.73|1757.23|1757.65|1756.15|1758.73|1757.23|1756.67|1755.17|0
1604383800000|2020-11-03 06:10:00|1757.67|1756.17|1758.26|1756.76|1758.28|1756.78|1757.12|1755.62|0
1604384100000|2020-11-03 06:15:00|1758.27|1756.77|1759.27|1757.77|1759.27|1757.77|1758.21|1756.71|0
1604384400000|2020-11-03 06:20:00|1759.26|1757.76|1759.24|1757.74|1759.75|1758.25|1758.76|1757.26|0
1604384700000|2020-11-03 06:25:00|1759.22|1757.72|1760.39|1758.89|1760.41|1758.91|1759.22|1757.72|0
1604385000000|2020-11-03 06:30:00|1760.4|1758.9|1758.85|1757.35|1760.4|1758.9|1758.85|1757.35|0
1604385300000|2020-11-03 06:35:00|1758.84|1757.34|1759.85|1758.35|1760.07|1758.57|1757.87|1756.37|0
1604385600000|2020-11-03 06:40:00|1759.83|1758.33|1759.99|1758.49|1760.33|1758.83|1759.76|1758.26|0
1604385900000|2020-11-03 06:45:00|1760|1758.5|1759.29|1757.79|1760.26|1758.76|1759.26|1757.76|0
1604386200000|2020-11-03 06:50:00|1759.3|1757.8|1759.81|1758.31|1760.79|1759.29|1759.29|1757.79|0
1604386500000|2020-11-03 06:55:00|1759.8|1758.3|1758.78|1757.28|1759.8|1758.3|1758.72|1757.22|0
1604386800000|2020-11-03 07:00:00|1758.7|1757.2|1756.77|1755.27|1758.85|1757.35|1756.28|1754.78|0
1604387100000|2020-11-03 07:05:00|1756.78|1755.28|1757.64|1756.14|1757.72|1756.22|1756.18|1754.68|0
1604387400000|2020-11-03 07:10:00|1757.65|1756.15|1759.18|1757.68|1759.74|1758.24|1757.65|1756.15|0
1604387700000|2020-11-03 07:15:00|1759.17|1757.67|1761.16|1759.66|1761.67|1760.17|1758.67|1757.17|0
1604388000000|2020-11-03 07:20:00|1761.31|1759.81|1760.26|1758.76|1761.66|1760.16|1759.29|1757.79|0
1604388300000|2020-11-03 07:25:00|1760.25|1758.75|1759.21|1757.71|1760.77|1759.27|1759.19|1757.69|0
1604388600000|2020-11-03 07:30:00|1759.24|1757.74|1762.13|1760.73|1763.51|1762.11|1759.23|1757.73|62
1604388900000|2020-11-03 07:35:00|1762.26|1760.86|1761.26|1759.86|1762.26|1760.86|1761.01|1759.61|15
1604389200000|2020-11-03 07:40:00|1761.13|1759.73|1760.88|1759.48|1761.51|1760.11|1759.76|1758.36|31
1604389500000|2020-11-03 07:45:00|1760.76|1759.36|1760.51|1759.11|1761.13|1759.73|1760.38|1758.98|9
1604389800000|2020-11-03 07:50:00|1760.38|1758.98|1761.26|1759.86|1761.51|1760.11|1760.38|1758.98|32
1604390100000|2020-11-03 07:55:00|1761.54|1760.04|1764.52|1763.02|1764.52|1763.02|1760.6|1759.1|0
1604390400000|2020-11-03 08:00:00|1764.67|1763.17|1761.93|1761.43|1764.67|1764.06|1758.56|1758.06|5267
1604390700000|2020-11-03 08:05:00|1761.81|1761.31|1758.18|1757.68|1762.81|1762.31|1757.68|1757.18|2048
1604391000000|2020-11-03 08:10:00|1758.06|1757.56|1761.06|1760.56|1761.31|1760.81|1757.56|1757.06|1457
1604391300000|2020-11-03 08:15:00|1761.18|1760.68|1764.81|1764.31|1764.93|1764.43|1760.81|1760.31|1483
1604391600000|2020-11-03 08:20:00|1764.68|1764.18|1766.68|1766.18|1767.06|1766.56|1763.56|1763.06|1167
1604391900000|2020-11-03 08:25:00|1766.56|1766.06|1769.31|1768.81|1769.31|1768.81|1766.31|1765.81|769
1604392200000|2020-11-03 08:30:00|1769.43|1768.93|1769.68|1769.18|1771.31|1770.81|1769.31|1768.81|901
1604392500000|2020-11-03 08:35:00|1769.56|1769.06|1770.18|1769.68|1770.31|1769.81|1767.43|1766.93|764
1604392800000|2020-11-03 08:40:00|1769.79|1769.29|1768.79|1768.29|1770.17|1769.67|1767.92|1767.42|1100
1604393100000|2020-11-03 08:45:00|1768.67|1768.17|1771.54|1771.04|1771.54|1771.04|1768.67|1768.17|777
1604393400000|2020-11-03 08:50:00|1771.67|1771.17|1772.54|1772.04|1773.04|1772.54|1771.17|1770.67|784
1604393700000|2020-11-03 08:55:00|1772.67|1772.17|1771.67|1771.17|1773.67|1773.17|1771.17|1770.67|881
1604394000000|2020-11-03 09:00:00|1771.92|1771.42|1771.54|1771.04|1772.17|1771.67|1770.17|1769.67|1043
1604394300000|2020-11-03 09:05:00|1771.67|1771.17|1770.67|1770.17|1772.04|1771.54|1770.04|1769.54|1095
1604394600000|2020-11-03 09:10:00|1770.54|1770.04|1770.42|1769.92|1771.17|1770.67|1769.29|1768.79|646
1604394900000|2020-11-03 09:15:00|1770.29|1769.79|1770.17|1769.67|1771.42|1770.92|1769.17|1768.67|684
1604395200000|2020-11-03 09:20:00|1770.29|1769.79|1768.42|1767.92|1771.42|1770.92|1768.17|1767.67|736
1604395500000|2020-11-03 09:25:00|1768.29|1767.79|1769.17|1768.67|1770.79|1770.29|1768.29|1767.79|686
1604395800000|2020-11-03 09:30:00|1769.04|1768.54|1770.17|1769.67|1771.79|1771.29|1768.92|1768.42|759
1604396100000|2020-11-03 09:35:00|1770.29|1769.79|1772.79|1772.29|1772.92|1772.42|1769.42|1768.92|919
1604396400000|2020-11-03 09:40:00|1772.92|1772.42|1773.42|1772.92|1774.42|1773.92|1772.42|1771.92|768
1604396700000|2020-11-03 09:45:00|1773.54|1773.04|1774.42|1773.92|1774.79|1774.29|1772.67|1772.17|716
1604397000000|2020-11-03 09:50:00|1774.29|1773.79|1774.17|1773.67|1774.42|1773.92|1773.17|1772.67|619
1604397300000|2020-11-03 09:55:00|1774.29|1773.79|1774.17|1773.67|1774.29|1773.79|1772.92|1772.42|648
1604397600000|2020-11-03 10:00:00|1773.92|1773.42|1771.67|1771.17|1774.04|1773.54|1771.67|1771.17|682
1604397900000|2020-11-03 10:05:00|1771.79|1771.29|1773.42|1772.92|1774.42|1773.92|1771.79|1771.29|802
1604398200000|2020-11-03 10:10:00|1773.54|1773.04|1773.42|1772.92|1774.29|1773.79|1773.17|1772.67|915
1604398500000|2020-11-03 10:15:00|1773.54|1773.04|1774.17|1773.67|1774.42|1773.92|1772.92|1772.42|588
1604398800000|2020-11-03 10:20:00|1774.29|1773.79|1774.42|1773.92|1774.92|1774.42|1773.17|1772.67|402
1604399100000|2020-11-03 10:25:00|1774.29|1773.79|1774.92|1774.42|1775.42|1774.92|1773.79|1773.29|590
1604399400000|2020-11-03 10:30:00|1774.67|1774.17|1774.67|1774.17|1775.67|1775.17|1773.67|1773.17|475
1604399700000|2020-11-03 10:35:00|1774.54|1774.04|1774.54|1774.04|1775.17|1774.67|1774.17|1773.67|389
1604400000000|2020-11-03 10:40:00|1774.67|1774.17|1773.04|1772.54|1774.67|1774.17|1772.79|1772.29|375
1604400300000|2020-11-03 10:45:00|1773.17|1772.67|1772.42|1771.92|1773.67|1773.17|1772.17|1771.67|314
1604400600000|2020-11-03 10:50:00|1772.17|1771.67|1771.42|1770.92|1772.92|1772.42|1770.54|1770.04|512
1604400900000|2020-11-03 10:55:00|1771.54|1771.04|1771.29|1770.79|1772.17|1771.67|1770.54|1770.04|686
1604401200000|2020-11-03 11:00:00|1771.17|1770.67|1771.29|1770.79|1771.92|1771.42|1770.92|1770.42|431
1604401500000|2020-11-03 11:05:00|1771.42|1770.92|1770.67|1770.17|1772.29|1771.79|1770.54|1770.04|677
1604401800000|2020-11-03 11:10:00|1770.79|1770.29|1770.67|1770.17|1770.92|1770.42|1769.17|1768.67|467
1604402100000|2020-11-03 11:15:00|1770.54|1770.04|1768.67|1768.17|1770.92|1770.42|1768.17|1767.67|654
1604402400000|2020-11-03 11:20:00|1768.54|1768.04|1767.67|1767.17|1768.92|1768.42|1767.67|1767.17|501
1604402700000|2020-11-03 11:25:00|1767.54|1767.04|1769.29|1768.79|1769.67|1769.17|1767.42|1766.92|476
1604403000000|2020-11-03 11:30:00|1769.17|1768.67|1768.42|1767.92|1769.42|1768.92|1767.92|1767.42|340
1604403300000|2020-11-03 11:35:00|1768.17|1767.67|1770.04|1769.54|1770.42|1769.92|1767.92|1767.42|362
1604403600000|2020-11-03 11:40:00|1769.92|1769.42|1768.92|1768.42|1770.42|1769.92|1768.79|1768.29|775
1604403900000|2020-11-03 11:45:00|1769.04|1768.54|1769.67|1769.17|1770.67|1770.17|1768.92|1768.42|504
1604404200000|2020-11-03 11:50:00|1769.79|1769.29|1771.42|1770.92|1771.54|1771.04|1769.79|1769.29|403
1604404500000|2020-11-03 11:55:00|1771.29|1770.79|1771.42|1770.92|1772.42|1771.92|1770.92|1770.42|527
1604404800000|2020-11-03 12:00:00|1771.17|1770.67|1771.92|1771.42|1772.04|1771.54|1770.92|1770.42|266
1604405100000|2020-11-03 12:05:00|1771.79|1771.29|1771.92|1771.42|1772.17|1771.67|1770.92|1770.42|275
1604405400000|2020-11-03 12:10:00|1772.17|1771.67|1770.67|1770.17|1772.42|1771.92|1770.42|1769.92|564
1604405700000|2020-11-03 12:15:00|1770.79|1770.29|1770.17|1769.67|1771.17|1770.67|1769.67|1769.17|273
1604406000000|2020-11-03 12:20:00|1770.29|1769.79|1769.42|1768.92|1770.54|1770.04|1769.42|1768.92|266
1604406300000|2020-11-03 12:25:00|1769.54|1769.04|1769.29|1768.79|1770.17|1769.67|1769.17|1768.67|481
1604406600000|2020-11-03 12:30:00|1769.42|1768.92|1770.79|1770.29|1770.79|1770.29|1768.92|1768.42|255
1604406900000|2020-11-03 12:35:00|1770.67|1770.17|1769.42|1768.92|1770.92|1770.42|1769.17|1768.67|226
1604407200000|2020-11-03 12:40:00|1769.28|1768.78|1768.03|1767.53|1769.78|1769.28|1767.78|1767.28|445
1604407500000|2020-11-03 12:45:00|1767.9|1767.4|1767.03|1766.53|1768.53|1768.03|1767.03|1766.53|611
1604407800000|2020-11-03 12:50:00|1767.15|1766.65|1767.53|1767.03|1768.53|1768.03|1767.03|1766.53|375
1604408100000|2020-11-03 12:55:00|1767.28|1766.78|1766.53|1766.03|1768.03|1767.53|1766.4|1765.9|440
1604408400000|2020-11-03 13:00:00|1766.65|1766.15|1763.53|1763.03|1766.65|1766.15|1763.15|1762.65|658
1604408700000|2020-11-03 13:05:00|1763.78|1763.28|1765.03|1764.53|1765.03|1764.53|1763.28|1762.78|613
1604409000000|2020-11-03 13:10:00|1765.15|1764.65|1767.53|1767.03|1767.78|1767.28|1765.15|1764.65|549
1604409300000|2020-11-03 13:15:00|1767.28|1766.78|1767.53|1767.03|1768.03|1767.53|1767.03|1766.53|552
1604409600000|2020-11-03 13:20:00|1767.65|1767.15|1767.28|1766.78|1768.53|1768.03|1767.03|1766.53|311
1604409900000|2020-11-03 13:25:00|1767.53|1767.03|1767.53|1767.03|1767.78|1767.28|1766.78|1766.28|326
1604410200000|2020-11-03 13:30:00|1767.4|1766.9|1769.4|1768.9|1769.53|1769.03|1767.28|1766.78|545
1604410500000|2020-11-03 13:35:00|1769.28|1768.78|1769.53|1769.03|1769.65|1769.15|1768.03|1767.53|569
1604410800000|2020-11-03 13:40:00|1769.4|1768.9|1768.53|1768.03|1769.53|1769.03|1768.28|1767.78|417
1604411100000|2020-11-03 13:45:00|1768.4|1767.9|1768.53|1768.03|1769.03|1768.53|1768.28|1767.78|417
1604411400000|2020-11-03 13:50:00|1768.65|1768.15|1769.15|1768.65|1769.53|1769.03|1768.53|1768.03|474
1604411700000|2020-11-03 13:55:00|1769.28|1768.78|1768.53|1768.03|1770.28|1769.78|1768.53|1768.03|358
1604412000000|2020-11-03 14:00:00|1768.65|1768.15|1769.15|1768.65|1769.78|1769.28|1768.53|1768.03|404
1604412300000|2020-11-03 14:05:00|1769.03|1768.53|1768.78|1768.28|1769.65|1769.15|1768.28|1767.78|565
1604412600000|2020-11-03 14:10:00|1768.9|1768.4|1768.28|1767.78|1769.4|1768.9|1767.9|1767.4|663
1604412900000|2020-11-03 14:15:00|1768.4|1767.9|1766.28|1765.78|1768.78|1768.28|1766.03|1765.53|326
1604413200000|2020-11-03 14:20:00|1766.4|1765.9|1766.03|1765.53|1766.78|1766.28|1765.65|1765.15|520
1604413500000|2020-11-03 14:25:00|1766.15|1765.65|1764.65|1764.15|1767.03|1766.53|1764.65|1764.15|642
1604413800000|2020-11-03 14:30:00|1764.78|1764.28|1764.03|1763.53|1765.28|1764.78|1763.28|1762.78|802
1604414100000|2020-11-03 14:35:00|1763.9|1763.4|1766.03|1765.53|1767.15|1766.65|1763.78|1763.28|1225
1604414400000|2020-11-03 14:40:00|1766.15|1765.65|1767.53|1767.03|1767.53|1767.03|1764.78|1764.28|971
1604414700000|2020-11-03 14:45:00|1767.28|1766.78|1768.53|1768.03|1768.78|1768.28|1766.78|1766.28|1220
1604415000000|2020-11-03 14:50:00|1768.4|1767.9|1770.53|1770.03|1770.78|1770.28|1768.28|1767.78|1478
1604415300000|2020-11-03 14:55:00|1770.4|1769.9|1770.03|1769.53|1773.4|1772.9|1770.03|1769.53|1679
1604415600000|2020-11-03 15:00:00|1769.78|1769.28|1772.53|1772.03|1772.78|1772.28|1769.78|1769.28|2020
1604415900000|2020-11-03 15:05:00|1772.65|1772.15|1771.03|1770.53|1773.03|1772.53|1771.03|1770.53|1060
1604416200000|2020-11-03 15:10:00|1770.93|1770.43|1772.93|1772.43|1773.18|1772.68|1770.68|1770.18|1240
1604416500000|2020-11-03 15:15:00|1773.18|1772.68|1772.18|1771.68|1773.8|1773.3|1771.68|1771.18|1261
1604416800000|2020-11-03 15:20:00|1772.3|1771.8|1773.68|1773.18|1773.93|1773.43|1771.8|1771.3|1339
1604417100000|2020-11-03 15:25:00|1773.55|1773.05|1771.43|1770.93|1774.05|1773.55|1771.43|1770.93|771
1604417400000|2020-11-03 15:30:00|1771.55|1771.05|1770.43|1769.93|1772.3|1771.8|1770.43|1769.93|846
1604417700000|2020-11-03 15:35:00|1770.55|1770.05|1771.68|1771.18|1772.18|1771.68|1770.55|1770.05|775
1604418000000|2020-11-03 15:40:00|1771.55|1771.05|1771.18|1770.68|1772.18|1771.68|1770.3|1769.8|747
1604418300000|2020-11-03 15:45:00|1771.05|1770.55|1772.43|1771.93|1772.93|1772.43|1770.8|1770.3|875
1604418600000|2020-11-03 15:50:00|1772.55|1772.05|1769.05|1768.55|1772.68|1772.18|1768.93|1768.43|1112
1604418900000|2020-11-03 15:55:00|1769.18|1768.68|1770.18|1769.68|1770.68|1770.18|1768.68|1768.18|1113
1604419200000|2020-11-03 16:00:00|1770.3|1769.8|1770.18|1769.68|1770.93|1770.43|1768.43|1767.93|1933
1604419500000|2020-11-03 16:05:00|1770.43|1769.93|1767.93|1767.43|1770.43|1769.93|1767.93|1767.43|1231
1604419800000|2020-11-03 16:10:00|1767.68|1767.18|1770.68|1770.18|1771.3|1770.8|1767.68|1767.18|1899
1604420100000|2020-11-03 16:15:00|1770.93|1770.43|1771.93|1771.43|1772.18|1771.68|1769.93|1769.43|2735
1604420400000|2020-11-03 16:20:00|1771.68|1771.18|1772.21|1770.71|1772.55|1772.05|1770.93|1770.43|2744
1604420700000|2020-11-03 16:25:00|1771.32|1769.82|1770.27|1768.77|1772.79|1771.29|1770.26|1768.76|694
1604421000000|2020-11-03 16:30:00|1770.3|1768.8|1768.86|1767.46|1771.36|1769.96|1768.61|1767.21|359
1604421300000|2020-11-03 16:35:00|1768.74|1767.34|1769.49|1768.09|1770.11|1768.71|1766.36|1764.96|444
1604421600000|2020-11-03 16:40:00|1769.74|1768.34|1770.11|1768.71|1770.49|1769.09|1769.36|1767.96|71
1604421900000|2020-11-03 16:45:00|1769.86|1768.46|1769.99|1768.59|1770.49|1769.09|1769.24|1767.84|52
1604422200000|2020-11-03 16:50:00|1770.11|1768.71|1769.86|1768.46|1770.49|1769.09|1769.86|1768.46|7
1604422500000|2020-11-03 16:55:00|1769.74|1768.34|1770.04|1768.54|1770.04|1768.59|1769.49|1768.09|8
1604422800000|2020-11-03 17:00:00|1770.05|1768.55|1769.43|1767.93|1771.1|1769.6|1768.9|1767.4|0
1604423100000|2020-11-03 17:05:00|1769.44|1767.94|1769.46|1767.96|1769.99|1768.49|1768.38|1766.88|0
1604423400000|2020-11-03 17:10:00|1769.47|1767.97|1770.46|1768.96|1770.49|1768.99|1768.91|1767.41|0
1604423700000|2020-11-03 17:15:00|1770.44|1768.94|1769.97|1768.47|1770.57|1769.07|1769.47|1767.97|0
1604424000000|2020-11-03 17:20:00|1769.98|1768.48|1770.51|1769.01|1770.58|1769.08|1769.76|1768.26|0
1604424300000|2020-11-03 17:25:00|1770.5|1769|1771.07|1769.57|1771.09|1769.59|1769.47|1767.97|0
1604424600000|2020-11-03 17:30:00|1771.09|1769.59|1770.66|1769.16|1771.13|1769.63|1770.61|1769.11|0
1604424900000|2020-11-03 17:35:00|1770.65|1769.15|1771.03|1769.53|1771.56|1770.06|1770.03|1768.53|0
1604425200000|2020-11-03 17:40:00|1771.02|1769.52|1770.88|1769.38|1771.52|1770.02|1770.65|1769.15|0
1604425500000|2020-11-03 17:45:00|1770.89|1769.39|1770.94|1769.44|1770.95|1769.45|1770.33|1768.83|0
1604425800000|2020-11-03 17:50:00|1770.95|1769.45|1769.28|1767.78|1771.4|1769.9|1769.24|1767.74|0
1604426100000|2020-11-03 17:55:00|1769.29|1767.79|1768.31|1766.81|1769.8|1768.3|1768.18|1766.68|0
1604426400000|2020-11-03 18:00:00|1768.32|1766.82|1768.42|1766.92|1768.96|1767.46|1767.94|1766.44|0
1604426700000|2020-11-03 18:05:00|1768.41|1766.91|1769.36|1767.86|1769.89|1768.39|1768.32|1766.82|0
1604427000000|2020-11-03 18:10:00|1769.37|1767.87|1768.8|1767.3|1769.92|1768.42|1768.76|1767.26|0
1604427300000|2020-11-03 18:15:00|1768.84|1767.34|1769.28|1767.78|1769.58|1768.08|1768.23|1766.73|0
1604427600000|2020-11-03 18:20:00|1769.26|1767.76|1769.34|1767.84|1769.35|1767.85|1768.22|1766.72|0
1604427900000|2020-11-03 18:25:00|1769.32|1767.82|1769.14|1767.64|1769.35|1767.85|1768.14|1766.64|0
1604428200000|2020-11-03 18:30:00|1769.16|1767.66|1769.68|1768.18|1769.75|1768.25|1768.65|1767.15|0
1604428500000|2020-11-03 18:35:00|1769.69|1768.19|1768.53|1767.03|1770.24|1768.74|1767.74|1766.24|0
1604428800000|2020-11-03 18:40:00|1768.52|1767.02|1769.61|1768.11|1769.62|1768.12|1767.46|1765.96|0
1604429100000|2020-11-03 18:45:00|1769.6|1768.1|1767.36|1765.86|1769.62|1768.12|1767.33|1765.83|0
1604429400000|2020-11-03 18:50:00|1767.38|1765.88|1765.78|1764.28|1767.92|1766.42|1765.74|1764.24|0
1604429700000|2020-11-03 18:55:00|1765.77|1764.27|1765.31|1763.81|1765.82|1764.32|1764.2|1762.7|0
1604430000000|2020-11-03 19:00:00|1765.3|1763.8|1767.37|1765.87|1767.92|1766.42|1765.03|1763.53|0
1604430300000|2020-11-03 19:05:00|1767.38|1765.88|1767.83|1766.33|1768.38|1766.88|1766.82|1765.32|0
1604430600000|2020-11-03 19:10:00|1767.82|1766.32|1770.74|1769.24|1771.06|1769.56|1767.82|1766.32|0
1604430900000|2020-11-03 19:15:00|1770.67|1769.17|1769.88|1768.38|1770.99|1769.49|1769.29|1767.79|0
1604431200000|2020-11-03 19:20:00|1769.89|1768.39|1768.88|1767.38|1770.51|1769.01|1768.33|1766.83|0
1604431500000|2020-11-03 19:25:00|1768.86|1767.36|1768.82|1767.32|1769.83|1768.33|1768.72|1767.22|0
1604431800000|2020-11-03 19:30:00|1768.85|1767.35|1772.05|1770.55|1772.55|1771.05|1768.74|1767.24|0
1604432100000|2020-11-03 19:35:00|1772.03|1770.53|1771.43|1769.93|1772.5|1771|1771.43|1769.93|0
1604432400000|2020-11-03 19:40:00|1771.44|1769.94|1771.99|1770.49|1772.53|1771.03|1771.42|1769.92|0
1604432700000|2020-11-03 19:45:00|1771.98|1770.48|1774.01|1772.51|1774.02|1772.52|1771.92|1770.42|0
1604433000000|2020-11-03 19:50:00|1774|1772.5|1772.91|1771.41|1774|1772.5|1772.39|1770.89|0
1604433300000|2020-11-03 19:55:00|1772.92|1771.42|1772.39|1770.89|1772.94|1771.44|1771.85|1770.35|0
1604433600000|2020-11-03 20:00:00|1772.4|1770.9|1769.76|1768.26|1772.43|1770.93|1769.69|1768.19|0
1604433900000|2020-11-03 20:05:00|1769.75|1768.25|1770.09|1768.59|1770.16|1768.66|1769.07|1767.57|0
1604434200000|2020-11-03 20:10:00|1770.07|1768.57|1771.43|1769.93|1772.2|1770.7|1770.06|1768.56|0
1604434500000|2020-11-03 20:15:00|1771.61|1770.11|1772.16|1770.66|1772.21|1770.71|1771.1|1769.6|0
1604434800000|2020-11-03 20:20:00|1772.19|1770.69|1771.57|1770.07|1773.28|1771.78|1770|1768.5|0
1604435100000|2020-11-03 20:25:00|1771.59|1770.09|1774.76|1773.26|1774.8|1773.3|1771.57|1770.07|0
1604435400000|2020-11-03 20:30:00|1774.8|1773.3|1778.51|1777.01|1778.51|1777.01|1774.25|1772.75|0
1604435700000|2020-11-03 20:35:00|1778.5|1777|1777.9|1776.4|1778.59|1777.09|1777.35|1775.85|0
1604436000000|2020-11-03 20:40:00|1777.88|1776.38|1779.39|1777.89|1781.2|1779.7|1777.88|1776.38|0
1604436300000|2020-11-03 20:45:00|1779.4|1777.9|1781.91|1780.41|1781.94|1780.44|1779.37|1777.87|0
1604436600000|2020-11-03 20:50:00|1781.84|1780.34|1782.51|1781.01|1783.07|1781.57|1779.83|1778.33|0
1604436900000|2020-11-03 20:55:00|1782.54|1781.04|1774.69|1773.19|1782.54|1781.04|1772.14|1770.64|0
1604437200000|2020-11-03 21:00:00|1774.65|1773.15|1770.86|1769.36|1774.65|1773.15|1767.42|1765.92|0
1604437500000|2020-11-03 21:05:00|1770.79|1769.29|1770.05|1768.55|1771.36|1769.86|1769.27|1767.77|0
1604437800000|2020-11-03 21:10:00|1770.03|1768.53|1769.23|1767.73|1770.57|1769.07|1768.09|1766.59|0
1604438100000|2020-11-03 21:15:00|1769.25|1767.75|1769.35|1767.85|1769.56|1768.06|1769.08|1767.58|0
1604438400000|2020-11-03 21:20:00|1769.39|1767.89|1769.35|1767.85|1769.48|1767.98|1769.23|1767.73|0
1604438700000|2020-11-03 21:25:00|1769.27|1767.77|1769.33|1767.83|1769.36|1767.86|1769.14|1767.64|0
1604439000000|2020-11-03 21:30:00|1769.37|1767.87|1772.52|1771.02|1772.94|1771.44|1769.37|1767.87|0
1604439300000|2020-11-03 21:35:00|1772.5|1771|1770.61|1769.11|1772.73|1771.23|1770.04|1768.54|0
1604439600000|2020-11-03 21:40:00|1770.59|1769.09|1772.94|1771.44|1773.19|1771.69|1770.36|1768.86|0
1604439900000|2020-11-03 21:45:00|1772.92|1771.42|1773.02|1771.52|1773.18|1771.68|1772.52|1771.02|0
1604440200000|2020-11-03 21:50:00|1773.04|1771.54|1775.35|1773.85|1775.46|1773.96|1772.61|1771.11|0
1604440500000|2020-11-03 21:55:00|1775.33|1773.83|1775.98|1774.48|1776.54|1775.04|1775.04|1773.54|0
1604440800000|2020-11-03 22:00:00|1776|1774.5|1775.65|1774.15|1776.04|1774.54|1775.31|1773.81|0
1604441100000|2020-11-03 22:05:00|1775.61|1774.11|1775.9|1774.4|1775.98|1774.48|1775.44|1773.94|0
1604441400000|2020-11-03 22:10:00|1775.94|1774.44|1775.72|1774.22|1775.94|1774.44|1775.64|1774.14|0
1604441700000|2020-11-03 22:15:00|1775.77|1774.27|1776.02|1774.52|1776.02|1774.52|1775.77|1774.27|0
1604442000000|2020-11-03 22:20:00|1776.11|1774.61|1775.81|1774.31|1776.2|1774.7|1775.64|1774.14|0
1604442300000|2020-11-03 22:25:00|1775.72|1774.22|1775.86|1774.36|1775.9|1774.4|1775.43|1773.93|0
1604442600000|2020-11-03 22:30:00|1775.82|1774.32|1775.86|1774.36|1775.91|1774.41|1775.82|1774.32|0
1604442900000|2020-11-03 22:35:00|1775.91|1774.41|1776.16|1774.66|1776.16|1774.66|1775.91|1774.41|0
1604443200000|2020-11-03 22:40:00|1776.09|1774.59|1776.35|1774.85|1776.35|1774.85|1775.88|1774.38|0
1604443500000|2020-11-03 22:45:00|1776.31|1774.81|1776.22|1774.72|1776.63|1775.13|1776.22|1774.72|0
1604443800000|2020-11-03 22:50:00|1776.35|1774.85|1776.22|1774.72|1776.61|1775.11|1776.22|1774.72|0
1604444100000|2020-11-03 22:55:00|1776.26|1774.76|1776.35|1774.85|1776.39|1774.89|1776.18|1774.68|0
1604444400000|2020-11-03 23:00:00|1776.61|1775.11|1779.09|1777.59|1779.31|1777.81|1774.54|1773.04|0
1604444700000|2020-11-03 23:05:00|1779.08|1777.58|1781.65|1780.15|1782.79|1781.29|1778.88|1777.38|0
1604445000000|2020-11-03 23:10:00|1781.66|1780.16|1784.77|1783.27|1785.84|1784.34|1781.49|1779.99|0
1604445300000|2020-11-03 23:15:00|1784.76|1783.26|1788.36|1786.86|1789.13|1787.63|1784.61|1783.11|0
1604445600000|2020-11-03 23:20:00|1788.37|1786.87|1785.78|1784.28|1788.52|1787.02|1784.68|1783.18|0
1604445900000|2020-11-03 23:25:00|1785.79|1784.29|1787.25|1785.75|1787.63|1786.13|1785.59|1784.09|0
1604446200000|2020-11-03 23:30:00|1787.27|1785.77|1787.63|1786.13|1788.6|1787.1|1787.27|1785.77|0
1604446500000|2020-11-03 23:35:00|1787.67|1786.17|1790.01|1788.51|1790.37|1788.87|1786.88|1785.38|0
1604446800000|2020-11-03 23:40:00|1790.02|1788.52|1788.01|1786.51|1790.11|1788.61|1786.92|1785.42|0
1604447100000|2020-11-03 23:45:00|1787.98|1786.48|1785.21|1783.71|1788.42|1786.92|1784.95|1783.45|0
1604447400000|2020-11-03 23:50:00|1785.24|1783.74|1786.64|1785.14|1787.85|1786.35|1785.24|1783.74|0
1604447700000|2020-11-03 23:55:00|1786.65|1785.15|1785.46|1783.96|1787.16|1785.66|1784.98|1783.48|0
1604448000000|2020-11-04 00:00:00|1785.42|1783.92|1781.57|1780.07|1785.73|1784.23|1780.02|1778.52|0
1604448300000|2020-11-04 00:05:00|1781.56|1780.06|1784.65|1783.15|1787.56|1786.06|1780.59|1779.09|0
1604448600000|2020-11-04 00:10:00|1784.68|1783.18|1786.64|1785.14|1787.79|1786.29|1784.11|1782.61|0
1604448900000|2020-11-04 00:15:00|1786.67|1785.17|1787.3|1785.8|1790.68|1789.18|1783.67|1782.17|0
1604449200000|2020-11-04 00:20:00|1787.31|1785.81|1782.01|1780.51|1787.35|1785.85|1780.88|1779.38|0
1604449500000|2020-11-04 00:25:00|1782|1780.5|1783.05|1781.55|1784.15|1782.65|1779.33|1777.83|0
1604449800000|2020-11-04 00:30:00|1783.03|1781.53|1782.68|1781.18|1783.97|1782.47|1781.66|1780.16|0
1604450100000|2020-11-04 00:35:00|1782.69|1781.19|1781.06|1779.56|1784.52|1783.02|1779.57|1778.07|0
1604450400000|2020-11-04 00:40:00|1781.07|1779.57|1773.48|1771.98|1782.86|1781.36|1773.17|1771.67|0
1604450700000|2020-11-04 00:45:00|1773.49|1771.99|1775.19|1773.69|1777.12|1775.62|1769.82|1768.32|0
1604451000000|2020-11-04 00:50:00|1775.22|1773.72|1772.98|1771.48|1776.58|1775.08|1772.87|1771.37|0
1604451300000|2020-11-04 00:55:00|1773.05|1771.55|1764.15|1762.65|1773.23|1771.73|1763.61|1762.11|0
1604451600000|2020-11-04 01:00:00|1764.22|1762.72|1768.89|1767.39|1770.65|1769.15|1763.88|1762.38|0
1604451900000|2020-11-04 01:05:00|1769.05|1767.55|1769.79|1768.29|1770.14|1768.64|1765.18|1763.68|0
1604452200000|2020-11-04 01:10:00|1769.71|1768.21|1771.98|1770.48|1773.71|1772.21|1768.02|1766.52|0
1604452500000|2020-11-04 01:15:00|1772.01|1770.51|1771.44|1769.94|1773.59|1772.09|1769.1|1767.6|0
1604452800000|2020-11-04 01:20:00|1771.43|1769.93|1771.95|1770.45|1774.91|1773.41|1769.85|1768.35|0
1604453100000|2020-11-04 01:25:00|1771.97|1770.47|1765.45|1763.95|1772.24|1770.74|1765.43|1763.93|0
1604453400000|2020-11-04 01:30:00|1765.48|1763.98|1766.26|1764.76|1769.54|1768.04|1765.45|1763.95|0
1604453700000|2020-11-04 01:35:00|1766.33|1764.83|1766.76|1765.26|1770.43|1768.93|1765.76|1764.26|0
1604454000000|2020-11-04 01:40:00|1766.75|1765.25|1770.22|1768.72|1770.95|1769.45|1766.7|1765.2|0
1604454300000|2020-11-04 01:45:00|1770.21|1768.71|1769.69|1768.19|1770.46|1768.96|1768.14|1766.64|0
1604454600000|2020-11-04 01:50:00|1769.68|1768.18|1774.47|1772.97|1777.04|1775.54|1768.84|1767.34|0
1604454900000|2020-11-04 01:55:00|1774.23|1772.73|1772.02|1770.52|1777.1|1775.6|1771.23|1769.73|0
1604455200000|2020-11-04 02:00:00|1772.03|1770.53|1771.48|1769.98|1774.04|1772.54|1771.01|1769.51|0
1604455500000|2020-11-04 02:05:00|1771.49|1769.99|1767.28|1765.78|1771.97|1770.47|1766.76|1765.26|0
1604455800000|2020-11-04 02:10:00|1767.29|1765.79|1770.93|1769.43|1771.47|1769.97|1766.76|1765.26|0
1604456100000|2020-11-04 02:15:00|1770.94|1769.44|1767.68|1766.18|1771.17|1769.67|1766.13|1764.63|0
1604456400000|2020-11-04 02:20:00|1767.69|1766.19|1761.06|1759.56|1768.77|1767.27|1761.06|1759.56|0
1604456700000|2020-11-04 02:25:00|1761.07|1759.57|1763.46|1761.96|1766.11|1764.61|1759.52|1758.02|0
1604457000000|2020-11-04 02:30:00|1763.44|1761.94|1764.1|1762.6|1764.82|1763.32|1760.88|1759.38|0
1604457300000|2020-11-04 02:35:00|1764.09|1762.59|1757.25|1755.75|1764.1|1762.6|1756.69|1755.19|0
1604457600000|2020-11-04 02:40:00|1757.27|1755.77|1756.66|1755.16|1758.18|1756.68|1750.43|1748.93|0
1604457900000|2020-11-04 02:45:00|1756.67|1755.17|1765.2|1763.7|1765.22|1763.72|1756.13|1754.63|0
1604458200000|2020-11-04 02:50:00|1765.21|1763.71|1772.23|1770.73|1774.9|1773.4|1762.37|1760.87|0
1604458500000|2020-11-04 02:55:00|1772.24|1770.74|1772.61|1771.11|1774.88|1773.38|1769.6|1768.1|0
1604458800000|2020-11-04 03:00:00|1772.69|1771.19|1780.49|1778.99|1782.53|1781.03|1772.1|1770.6|0
1604459100000|2020-11-04 03:05:00|1780.52|1779.02|1789.93|1788.43|1790.54|1789.04|1780.51|1779.01|0
1604459400000|2020-11-04 03:10:00|1789.91|1788.41|1786.82|1785.32|1791.42|1789.92|1784.13|1782.63|0
1604459700000|2020-11-04 03:15:00|1786.83|1785.33|1787.79|1786.29|1792.29|1790.79|1786.52|1785.02|0
1604460000000|2020-11-04 03:20:00|1787.8|1786.3|1785.63|1784.13|1790.28|1788.78|1785.53|1784.03|0
1604460300000|2020-11-04 03:25:00|1785.61|1784.11|1783.58|1782.08|1786.11|1784.61|1781.47|1779.97|0
1604460600000|2020-11-04 03:30:00|1783.59|1782.09|1781.94|1780.44|1784.6|1783.1|1779.9|1778.4|0
1604460900000|2020-11-04 03:35:00|1781.95|1780.45|1783.64|1782.14|1785.63|1784.13|1781.39|1779.89|0
1604461200000|2020-11-04 03:40:00|1783.63|1782.13|1787.63|1786.13|1789.29|1787.79|1783.61|1782.11|0
1604461500000|2020-11-04 03:45:00|1787.62|1786.12|1784.04|1782.54|1787.65|1786.15|1783.76|1782.26|0
1604461800000|2020-11-04 03:50:00|1784.05|1782.55|1780.98|1779.48|1785.03|1783.53|1778.95|1777.45|0
1604462100000|2020-11-04 03:55:00|1780.99|1779.49|1783.9|1782.4|1784.7|1783.2|1779.42|1777.92|0
1604462400000|2020-11-04 04:00:00|1783.88|1782.38|1784.07|1782.57|1785.63|1784.13|1781.97|1780.47|0
1604462700000|2020-11-04 04:05:00|1784.06|1782.56|1786.51|1785.01|1788.85|1787.35|1783.58|1782.08|0
1604463000000|2020-11-04 04:10:00|1786.28|1784.78|1785.29|1783.79|1786.75|1785.25|1783.69|1782.19|0
1604463300000|2020-11-04 04:15:00|1785.28|1783.78|1782.41|1780.91|1785.82|1784.32|1782.14|1780.64|0
1604463600000|2020-11-04 04:20:00|1782.34|1780.84|1781.35|1779.85|1783|1781.5|1776.39|1774.89|0
1604463900000|2020-11-04 04:25:00|1781.34|1779.84|1781.23|1779.73|1782.96|1781.46|1781.1|1779.6|0
1604464200000|2020-11-04 04:30:00|1781.22|1779.72|1780.06|1778.56|1782.13|1780.63|1777.96|1776.46|0
1604464500000|2020-11-04 04:35:00|1780.04|1778.54|1778.86|1777.36|1780.04|1778.54|1776.82|1775.32|0
1604464800000|2020-11-04 04:40:00|1778.62|1777.12|1775.42|1773.92|1779.95|1778.45|1774.88|1773.38|0
1604465100000|2020-11-04 04:45:00|1775.43|1773.93|1774.92|1773.42|1777.04|1775.54|1771.71|1770.21|0
1604465400000|2020-11-04 04:50:00|1775.07|1773.57|1777.59|1776.09|1779.21|1777.71|1774.34|1772.84|0
1604465700000|2020-11-04 04:55:00|1777.6|1776.1|1778.56|1777.06|1779.99|1778.49|1777.59|1776.09|0
1604466000000|2020-11-04 05:00:00|1778.4|1776.9|1778.3|1776.8|1779.32|1777.82|1774.01|1772.51|0
1604466300000|2020-11-04 05:05:00|1778.31|1776.81|1780.18|1778.68|1782.77|1781.27|1777.16|1775.66|0
1604466600000|2020-11-04 05:10:00|1780.21|1778.71|1781.54|1780.04|1784.13|1782.63|1779.67|1778.17|0
1604466900000|2020-11-04 05:15:00|1781.51|1780.01|1781.12|1779.62|1781.57|1780.07|1778.89|1777.39|0
1604467200000|2020-11-04 05:20:00|1781.15|1779.65|1778.63|1777.13|1781.15|1779.65|1777.08|1775.58|0
1604467500000|2020-11-04 05:25:00|1778.65|1777.15|1777.79|1776.29|1780.35|1778.85|1777.79|1776.29|0
1604467800000|2020-11-04 05:30:00|1777.77|1776.27|1777.46|1775.96|1778.83|1777.33|1776.94|1775.44|0
1604468100000|2020-11-04 05:35:00|1777.47|1775.97|1776.85|1775.35|1778.39|1776.89|1776.1|1774.6|0
1604468400000|2020-11-04 05:40:00|1776.84|1775.34|1775.23|1773.73|1778.36|1776.86|1774.81|1773.31|0
1604468700000|2020-11-04 05:45:00|1775.22|1773.72|1771.5|1770|1777.32|1775.82|1771.5|1770|0
1604469000000|2020-11-04 05:50:00|1771.51|1770.01|1775.77|1774.27|1776.72|1775.22|1770.95|1769.45|0
1604469300000|2020-11-04 05:55:00|1775.78|1774.28|1772.21|1770.71|1776.26|1774.76|1772.18|1770.68|0
1604469600000|2020-11-04 06:00:00|1772.16|1770.66|1766.93|1765.43|1773.65|1772.15|1766.91|1765.41|0
1604469900000|2020-11-04 06:05:00|1766.94|1765.44|1769.46|1767.96|1769.73|1768.23|1763.96|1762.46|0
1604470200000|2020-11-04 06:10:00|1769.47|1767.97|1773.61|1772.11|1775|1773.5|1769.02|1767.52|0
1604470500000|2020-11-04 06:15:00|1773.62|1772.12|1772.19|1770.69|1774.84|1773.34|1769.06|1767.56|0
1604470800000|2020-11-04 06:20:00|1772.21|1770.71|1770.7|1769.2|1772.76|1771.26|1769.38|1767.88|0
1604471100000|2020-11-04 06:25:00|1770.69|1769.19|1768.73|1767.23|1770.93|1769.43|1768.24|1766.74|0
1604471400000|2020-11-04 06:30:00|1768.72|1767.22|1765.79|1764.29|1768.8|1767.3|1765.79|1764.29|0
1604471700000|2020-11-04 06:35:00|1765.72|1764.22|1765.97|1764.47|1770.05|1768.55|1765.06|1763.56|0
1604472000000|2020-11-04 06:40:00|1765.95|1764.45|1763.05|1761.55|1767.25|1765.75|1763.05|1761.55|0
1604472300000|2020-11-04 06:45:00|1763.04|1761.54|1759.99|1758.49|1763.54|1762.04|1758.48|1756.98|0
1604472600000|2020-11-04 06:50:00|1760|1758.5|1759.01|1757.51|1761.6|1760.1|1756.78|1755.28|0
1604472900000|2020-11-04 06:55:00|1759.02|1757.52|1763.81|1762.31|1763.82|1762.32|1759.02|1757.52|0
1604473200000|2020-11-04 07:00:00|1763.52|1762.02|1765.73|1764.23|1769.05|1767.55|1761.93|1760.43|0
1604473500000|2020-11-04 07:05:00|1765.59|1764.09|1767.32|1765.82|1768.36|1766.86|1764.23|1762.73|0
1604473800000|2020-11-04 07:10:00|1767.33|1765.83|1764.37|1762.87|1767.81|1766.31|1763.91|1762.41|0
1604474100000|2020-11-04 07:15:00|1764.3|1762.8|1759.35|1757.85|1764.4|1762.9|1759.34|1757.84|0
1604474400000|2020-11-04 07:20:00|1759.36|1757.86|1757.57|1756.07|1760.36|1758.86|1752.77|1751.27|0
1604474700000|2020-11-04 07:25:00|1757.42|1755.92|1752.56|1751.06|1758.81|1757.31|1750.81|1749.31|0
1604475000000|2020-11-04 07:30:00|1752.54|1751.04|1744.74|1743.34|1754.65|1753.15|1744.61|1743.21|208
1604475300000|2020-11-04 07:35:00|1745.24|1743.84|1742.74|1741.34|1745.99|1744.59|1742.49|1741.09|91
1604475600000|2020-11-04 07:40:00|1742.49|1741.09|1741.86|1740.46|1742.74|1741.34|1736.99|1735.59|154
1604475900000|2020-11-04 07:45:00|1741.99|1740.59|1738.86|1737.46|1743.11|1741.71|1737.11|1735.71|187
1604476200000|2020-11-04 07:50:00|1738.99|1737.59|1745.86|1744.46|1746.61|1745.21|1738.99|1737.59|59
1604476500000|2020-11-04 07:55:00|1744.27|1742.77|1750.24|1748.74|1750.24|1748.74|1740.13|1738.63|0
1604476800000|2020-11-04 08:00:00|1750.18|1748.68|1746.04|1745.54|1750.65|1749.15|1742.79|1742.29|4635
1604477100000|2020-11-04 08:05:00|1745.41|1744.91|1744.91|1744.41|1745.41|1744.91|1740.29|1739.79|2793
1604477400000|2020-11-04 08:10:00|1744.66|1744.16|1748.41|1747.91|1748.66|1748.16|1743.16|1742.66|2686
1604477700000|2020-11-04 08:15:00|1748.54|1748.04|1759.66|1759.16|1759.79|1759.29|1748.41|1747.91|3452
1604478000000|2020-11-04 08:20:00|1760.04|1759.54|1763.29|1762.79|1765.29|1764.79|1756.66|1756.16|2454
1604478300000|2020-11-04 08:25:00|1763.16|1762.66|1763.66|1763.16|1764.54|1764.04|1757.79|1757.29|2674
1604478600000|2020-11-04 08:30:00|1763.79|1763.29|1765.04|1764.54|1766.04|1765.54|1760.66|1760.16|1482
1604478900000|2020-11-04 08:35:00|1764.91|1764.41|1760.66|1760.16|1766.04|1765.54|1759.54|1759.04|1709
1604479200000|2020-11-04 08:40:00|1761.05|1760.55|1758.55|1758.05|1762.55|1762.05|1758.3|1757.8|1772
1604479500000|2020-11-04 08:45:00|1758.42|1757.92|1764.55|1764.05|1765.8|1765.3|1758.42|1757.92|1422
1604479800000|2020-11-04 08:50:00|1764.67|1764.17|1766.8|1766.3|1767.17|1766.67|1763.17|1762.67|980
1604480100000|2020-11-04 08:55:00|1766.92|1766.42|1767.42|1766.92|1769.92|1769.42|1765.92|1765.42|1250
1604480400000|2020-11-04 09:00:00|1767.55|1767.05|1771.8|1771.3|1772.3|1771.8|1766.67|1766.17|1748
1604480700000|2020-11-04 09:05:00|1771.92|1771.42|1769.92|1769.42|1773.17|1772.67|1769.8|1769.3|766
1604481000000|2020-11-04 09:10:00|1769.8|1769.3|1767.55|1767.05|1771.55|1771.05|1767.55|1767.05|1079
1604481300000|2020-11-04 09:15:00|1767.67|1767.17|1771.8|1771.3|1773.3|1772.8|1767.55|1767.05|1455
1604481600000|2020-11-04 09:20:00|1771.92|1771.42|1772.8|1772.3|1772.8|1772.3|1769.42|1768.92|1197
1604481900000|2020-11-04 09:25:00|1772.67|1772.17|1778.55|1778.05|1778.55|1778.05|1772.55|1772.05|1208
1604482200000|2020-11-04 09:30:00|1778.67|1778.17|1783.05|1782.55|1783.05|1782.55|1777.67|1777.17|2525
1604482500000|2020-11-04 09:35:00|1782.67|1782.17|1786.3|1785.8|1788.05|1787.55|1782.17|1781.67|1528
1604482800000|2020-11-04 09:40:00|1786.42|1785.92|1786.55|1786.05|1787.05|1786.55|1782.55|1782.05|2234
1604483100000|2020-11-04 09:45:00|1786.42|1785.92|1784.42|1783.92|1788.8|1788.3|1783.55|1783.05|1360
1604483400000|2020-11-04 09:50:00|1784.3|1783.8|1783.55|1783.05|1787.05|1786.55|1783.05|1782.55|1581
1604483700000|2020-11-04 09:55:00|1783.42|1782.92|1782.42|1781.92|1784.05|1783.55|1781.42|1780.92|1304
1604484000000|2020-11-04 10:00:00|1782.17|1781.67|1779.3|1778.8|1782.42|1781.92|1778.55|1778.05|1594
1604484300000|2020-11-04 10:05:00|1779.42|1778.92|1777.42|1776.92|1781.05|1780.55|1776.55|1776.05|1339
1604484600000|2020-11-04 10:10:00|1777.55|1777.05|1776.3|1775.8|1779.3|1778.8|1774.92|1774.42|839
1604484900000|2020-11-04 10:15:00|1776.17|1775.67|1775.67|1775.17|1776.8|1776.3|1773.17|1772.67|1370
1604485200000|2020-11-04 10:20:00|1775.42|1774.92|1773.17|1772.67|1775.42|1774.92|1772.8|1772.3|952
1604485500000|2020-11-04 10:25:00|1773.05|1772.55|1772.55|1772.05|1773.92|1773.42|1771.55|1771.05|1006
1604485800000|2020-11-04 10:30:00|1772.3|1771.8|1770.67|1770.17|1772.92|1772.42|1770.05|1769.55|1187
1604486100000|2020-11-04 10:35:00|1770.55|1770.05|1774.05|1773.55|1774.92|1774.42|1769.8|1769.3|1269
1604486400000|2020-11-04 10:40:00|1774.17|1773.67|1774.8|1774.3|1775.8|1775.3|1772.3|1771.8|594
1604486700000|2020-11-04 10:45:00|1774.92|1774.42|1777.55|1777.05|1777.67|1777.17|1774.42|1773.92|1140
1604487000000|2020-11-04 10:50:00|1777.3|1776.8|1780.05|1779.55|1780.42|1779.92|1776.8|1776.3|1355
1604487300000|2020-11-04 10:55:00|1779.92|1779.42|1777.92|1777.42|1780.8|1780.3|1777.8|1777.3|753
1604487600000|2020-11-04 11:00:00|1777.8|1777.3|1777.17|1776.67|1780.42|1779.92|1777.17|1776.67|376
1604487900000|2020-11-04 11:05:00|1777.3|1776.8|1778.05|1777.55|1779.67|1779.17|1777.3|1776.8|388
1604488200000|2020-11-04 11:10:00|1778.17|1777.67|1778.8|1778.3|1780.8|1780.3|1778.05|1777.55|304
1604488500000|2020-11-04 11:15:00|1778.67|1778.17|1777.55|1777.05|1779.05|1778.55|1776.67|1776.17|236
1604488800000|2020-11-04 11:20:00|1777.67|1777.17|1777.8|1777.3|1779.17|1778.67|1777.05|1776.55|515
1604489100000|2020-11-04 11:25:00|1777.92|1777.42|1780.8|1780.3|1780.92|1780.42|1777.8|1777.3|445
1604489400000|2020-11-04 11:30:00|1780.92|1780.42|1783.92|1783.42|1783.92|1783.42|1780.55|1780.05|572
1604489700000|2020-11-04 11:35:00|1783.8|1783.3|1784.67|1784.17|1785.67|1785.17|1783.8|1783.3|592
1604490000000|2020-11-04 11:40:00|1784.55|1784.05|1787.67|1787.17|1787.8|1787.3|1784.42|1783.92|1030
1604490300000|2020-11-04 11:45:00|1787.55|1787.05|1786.3|1785.8|1788.17|1787.67|1784.92|1784.42|656
1604490600000|2020-11-04 11:50:00|1786.55|1786.05|1786.42|1785.92|1788.17|1787.67|1786.05|1785.55|513
1604490900000|2020-11-04 11:55:00|1786.55|1786.05|1784.8|1784.3|1786.55|1786.05|1784.67|1784.17|417
1604491200000|2020-11-04 12:00:00|1784.67|1784.17|1783.05|1782.55|1785.92|1785.42|1783.05|1782.55|656
1604491500000|2020-11-04 12:05:00|1783.17|1782.67|1784.8|1784.3|1785.17|1784.67|1782.42|1781.92|430
1604491800000|2020-11-04 12:10:00|1784.92|1784.42|1787.3|1786.8|1787.3|1786.8|1784.92|1784.42|422
1604492100000|2020-11-04 12:15:00|1787.17|1786.67|1788.17|1787.67|1788.3|1787.8|1786.3|1785.8|1119
1604492400000|2020-11-04 12:20:00|1788.3|1787.8|1788.3|1787.8|1788.55|1788.05|1787.3|1786.8|835
1604492700000|2020-11-04 12:25:00|1788.42|1787.92|1790.8|1790.3|1790.92|1790.42|1788.17|1787.67|1125
1604493000000|2020-11-04 12:30:00|1790.92|1790.42|1791.67|1791.17|1792.05|1791.55|1790.05|1789.55|1262
1604493300000|2020-11-04 12:35:00|1791.55|1791.05|1793.05|1792.55|1795.3|1794.8|1791.42|1790.92|891
1604493600000|2020-11-04 12:40:00|1793.07|1792.57|1793.82|1793.32|1794.19|1793.69|1791.69|1791.19|734
1604493900000|2020-11-04 12:45:00|1793.94|1793.44|1791.19|1790.69|1794.07|1793.57|1791.07|1790.57|647
1604494200000|2020-11-04 12:50:00|1791.07|1790.57|1791.94|1791.44|1792.69|1792.19|1790.82|1790.32|421
1604494500000|2020-11-04 12:55:00|1791.82|1791.32|1793.32|1792.82|1794.44|1793.94|1791.57|1791.07|784
1604494800000|2020-11-04 13:00:00|1793.19|1792.69|1793.69|1793.19|1795.32|1794.82|1791.94|1791.44|1116
1604495100000|2020-11-04 13:05:00|1793.57|1793.07|1794.57|1794.07|1794.82|1794.32|1792.82|1792.32|798
1604495400000|2020-11-04 13:10:00|1794.44|1793.94|1793.19|1792.69|1794.69|1794.19|1791.82|1791.32|756
1604495700000|2020-11-04 13:15:00|1793.07|1792.57|1793.44|1792.94|1794.57|1794.07|1792.69|1792.19|1085
1604496000000|2020-11-04 13:20:00|1793.32|1792.82|1801.32|1800.82|1801.57|1801.07|1793.32|1792.82|2263
1604496300000|2020-11-04 13:25:00|1801.44|1800.94|1800.32|1799.82|1801.82|1801.32|1798.82|1798.32|1740
1604496600000|2020-11-04 13:30:00|1800.07|1799.57|1796.94|1796.44|1800.44|1799.94|1796.57|1796.07|887
1604496900000|2020-11-04 13:35:00|1796.82|1796.32|1796.44|1795.94|1797.07|1796.57|1794.32|1793.82|866
1604497200000|2020-11-04 13:40:00|1796.32|1795.82|1794.32|1793.82|1796.44|1795.94|1793.32|1792.82|895
1604497500000|2020-11-04 13:45:00|1794.19|1793.69|1794.69|1794.19|1796.07|1795.57|1793.94|1793.44|566
1604497800000|2020-11-04 13:50:00|1794.57|1794.07|1794.32|1793.82|1795.57|1795.07|1793.82|1793.32|683
1604498100000|2020-11-04 13:55:00|1794.19|1793.69|1790.44|1789.94|1794.32|1793.82|1790.19|1789.69|1190
1604498400000|2020-11-04 14:00:00|1790.57|1790.07|1792.07|1791.57|1792.57|1792.07|1790.32|1789.82|529
1604498700000|2020-11-04 14:05:00|1792.19|1791.69|1789.32|1788.82|1792.32|1791.82|1788.69|1788.19|693
1604499000000|2020-11-04 14:10:00|1789.19|1788.69|1786.57|1786.07|1789.32|1788.82|1785.82|1785.32|957
1604499300000|2020-11-04 14:15:00|1786.82|1786.32|1785.19|1784.69|1787.57|1787.07|1784.57|1784.07|589
1604499600000|2020-11-04 14:20:00|1785.07|1784.57|1783.19|1782.69|1785.57|1785.07|1782.82|1782.32|572
1604499900000|2020-11-04 14:25:00|1783.07|1782.57|1784.19|1783.69|1784.19|1783.69|1781.82|1781.32|714
1604500200000|2020-11-04 14:30:00|1784.07|1783.57|1782.69|1782.19|1786.57|1786.07|1782.44|1781.94|1431
1604500500000|2020-11-04 14:35:00|1782.57|1782.07|1775.07|1774.57|1783.19|1782.69|1774.82|1774.32|1731
1604500800000|2020-11-04 14:40:00|1775.32|1774.82|1778.82|1778.32|1779.07|1778.57|1774.44|1773.94|1361
1604501100000|2020-11-04 14:45:00|1778.69|1778.19|1779.57|1779.07|1781.32|1780.82|1777.44|1776.94|1336
1604501400000|2020-11-04 14:50:00|1779.32|1778.82|1780.57|1780.07|1780.82|1780.32|1778.07|1777.57|1121
1604501700000|2020-11-04 14:55:00|1780.69|1780.19|1785.94|1785.44|1786.07|1785.57|1778.57|1778.07|948
1604502000000|2020-11-04 15:00:00|1785.82|1785.32|1788.44|1787.94|1788.82|1788.32|1785.07|1784.57|1679
1604502300000|2020-11-04 15:05:00|1788.32|1787.82|1788.32|1787.82|1789.32|1788.82|1786.19|1785.69|1629
1604502600000|2020-11-04 15:10:00|1788.07|1787.57|1790.32|1789.82|1791.82|1791.32|1788.07|1787.57|1200
1604502900000|2020-11-04 15:15:00|1790.44|1789.94|1791.69|1791.19|1793.07|1792.57|1789.32|1788.82|1366
1604503200000|2020-11-04 15:20:00|1791.82|1791.32|1794.57|1794.07|1796.07|1795.57|1791.82|1791.32|1323
1604503500000|2020-11-04 15:25:00|1794.32|1793.82|1791.73|1791.23|1795.19|1794.69|1791.61|1791.11|1250
1604503800000|2020-11-04 15:30:00|1791.86|1791.36|1793.36|1792.86|1793.86|1793.36|1791.11|1790.61|1046
1604504100000|2020-11-04 15:35:00|1793.23|1792.73|1790.73|1790.23|1793.48|1792.98|1789.73|1789.23|801
1604504400000|2020-11-04 15:40:00|1790.61|1790.11|1790.61|1790.11|1793.36|1792.86|1790.61|1790.11|1094
1604504700000|2020-11-04 15:45:00|1790.86|1790.36|1793.36|1792.86|1794.73|1794.23|1790.36|1789.86|1325
1604505000000|2020-11-04 15:50:00|1793.48|1792.98|1798.36|1797.86|1798.48|1797.98|1793.11|1792.61|2058
1604505300000|2020-11-04 15:55:00|1798.48|1797.98|1794.86|1794.36|1798.61|1798.11|1794.36|1793.86|864
1604505600000|2020-11-04 16:00:00|1794.61|1794.11|1793.73|1793.23|1796.73|1796.23|1793.61|1793.11|1101
1604505900000|2020-11-04 16:05:00|1793.86|1793.36|1791.98|1791.48|1794.98|1794.48|1791.98|1791.48|1023
1604506200000|2020-11-04 16:10:00|1791.86|1791.36|1790.61|1790.11|1792.36|1791.86|1789.86|1789.36|1776
1604506500000|2020-11-04 16:15:00|1790.73|1790.23|1792.48|1791.98|1792.61|1792.11|1789.48|1788.98|2058
1604506800000|2020-11-04 16:20:00|1792.36|1791.86|1795.34|1793.84|1795.48|1794.98|1791.36|1790.86|3887
1604507100000|2020-11-04 16:25:00|1795.37|1793.87|1794.71|1793.21|1797.7|1796.2|1794.71|1793.21|1169
1604507400000|2020-11-04 16:30:00|1794.37|1792.87|1798.31|1796.91|1800.06|1798.66|1794.37|1792.87|229
1604507700000|2020-11-04 16:35:00|1798.43|1797.03|1798.06|1796.66|1798.68|1797.28|1796.81|1795.41|266
1604508000000|2020-11-04 16:40:00|1798.18|1796.78|1798.06|1796.66|1799.31|1797.91|1797.18|1795.78|164
1604508300000|2020-11-04 16:45:00|1797.93|1796.53|1797.68|1796.28|1798.56|1797.16|1796.68|1795.28|50
1604508600000|2020-11-04 16:50:00|1797.56|1796.16|1797.31|1795.91|1798.18|1796.78|1796.06|1794.66|49
1604508900000|2020-11-04 16:55:00|1797.06|1795.66|1798.86|1797.36|1800.43|1799.03|1797.06|1795.66|19
1604509200000|2020-11-04 17:00:00|1798.85|1797.35|1800.51|1799.01|1800.9|1799.4|1798.8|1797.3|0
1604509500000|2020-11-04 17:05:00|1800.5|1799|1800.22|1798.72|1801.82|1800.32|1799.31|1797.81|0
1604509800000|2020-11-04 17:10:00|1800.23|1798.73|1799.81|1798.31|1800.81|1799.31|1799.12|1797.62|0
1604510100000|2020-11-04 17:15:00|1799.95|1798.45|1798.55|1797.05|1801.38|1799.88|1798.34|1796.84|0
1604510400000|2020-11-04 17:20:00|1798.53|1797.03|1801.78|1800.28|1802.29|1800.79|1798.47|1796.97|0
1604510700000|2020-11-04 17:25:00|1801.76|1800.26|1800.98|1799.48|1802.04|1800.54|1800.22|1798.72|0
1604511000000|2020-11-04 17:30:00|1801|1799.5|1801.99|1800.49|1802.07|1800.57|1800.99|1799.49|0
1604511300000|2020-11-04 17:35:00|1802.01|1800.51|1800.78|1799.28|1802.05|1800.55|1800.24|1798.74|0
1604511600000|2020-11-04 17:40:00|1800.79|1799.29|1801.32|1799.82|1802.39|1800.89|1800.27|1798.77|0
1604511900000|2020-11-04 17:45:00|1801.34|1799.84|1799.8|1798.3|1801.35|1799.85|1799.32|1797.82|0
1604512200000|2020-11-04 17:50:00|1799.81|1798.31|1797.15|1795.65|1800.1|1798.6|1797.14|1795.64|0
1604512500000|2020-11-04 17:55:00|1797.17|1795.67|1798.05|1796.55|1798.69|1797.19|1797.17|1795.67|0
1604512800000|2020-11-04 18:00:00|1798.08|1796.58|1797.39|1795.89|1799.11|1797.61|1796.94|1795.44|0
1604513100000|2020-11-04 18:05:00|1797.41|1795.91|1795.79|1794.29|1798.4|1796.9|1795.18|1793.68|0
1604513400000|2020-11-04 18:10:00|1795.8|1794.3|1797.28|1795.78|1797.88|1796.38|1795.27|1793.77|0
1604513700000|2020-11-04 18:15:00|1797.24|1795.74|1796.18|1794.68|1797.83|1796.33|1796.12|1794.62|0
1604514000000|2020-11-04 18:20:00|1796.19|1794.69|1796.22|1794.72|1796.71|1795.21|1795.1|1793.6|0
1604514300000|2020-11-04 18:25:00|1796.2|1794.7|1796.17|1794.67|1796.7|1795.2|1795.12|1793.62|0
1604514600000|2020-11-04 18:30:00|1796.19|1794.69|1798.37|1796.87|1798.85|1797.35|1795.6|1794.1|0
1604514900000|2020-11-04 18:35:00|1798.36|1796.86|1798.35|1796.85|1799.44|1797.94|1797.31|1795.81|0
1604515200000|2020-11-04 18:40:00|1798.37|1796.87|1793.97|1792.47|1798.39|1796.89|1792.93|1791.43|0
1604515500000|2020-11-04 18:45:00|1794|1792.5|1794.82|1793.32|1795.54|1794.04|1793.93|1792.43|0
1604515800000|2020-11-04 18:50:00|1794.81|1793.31|1794.51|1793.01|1795.04|1793.54|1793.42|1791.92|0
1604516100000|2020-11-04 18:55:00|1794.52|1793.02|1794.93|1793.43|1795.12|1793.62|1793.38|1791.88|0
1604516400000|2020-11-04 19:00:00|1794.94|1793.44|1794.35|1792.85|1797.12|1795.62|1794.31|1792.81|0
1604516700000|2020-11-04 19:05:00|1794.38|1792.88|1794.98|1793.48|1796.04|1794.54|1794.03|1792.53|0
1604517000000|2020-11-04 19:10:00|1795.02|1793.52|1795.5|1794|1796.07|1794.57|1794.96|1793.46|0
1604517300000|2020-11-04 19:15:00|1795.52|1794.02|1794.43|1792.93|1795.56|1794.06|1793.32|1791.82|0
1604517600000|2020-11-04 19:20:00|1794.57|1793.07|1795.95|1794.45|1797.01|1795.51|1794.4|1792.9|0
1604517900000|2020-11-04 19:25:00|1795.94|1794.44|1795.39|1793.89|1796.44|1794.94|1794.82|1793.32|0
1604518200000|2020-11-04 19:30:00|1795.43|1793.93|1794.89|1793.39|1795.96|1794.46|1794.32|1792.82|0
1604518500000|2020-11-04 19:35:00|1794.9|1793.4|1794.34|1792.84|1795.92|1794.42|1794.3|1792.8|0
1604518800000|2020-11-04 19:40:00|1794.33|1792.83|1791.76|1790.26|1794.37|1792.87|1791.18|1789.68|0
1604519100000|2020-11-04 19:45:00|1791.75|1790.25|1791.01|1789.51|1792.56|1791.06|1790.98|1789.48|0
1604519400000|2020-11-04 19:50:00|1790.99|1789.49|1793.16|1791.66|1793.7|1792.2|1790.99|1789.49|0
1604519700000|2020-11-04 19:55:00|1793.17|1791.67|1792.08|1790.58|1793.65|1792.15|1791.55|1790.05|0
1604520000000|2020-11-04 20:00:00|1792.11|1790.61|1788.9|1787.4|1792.87|1791.37|1788.12|1786.62|0
1604520300000|2020-11-04 20:05:00|1788.88|1787.38|1789.42|1787.92|1789.45|1787.95|1787.81|1786.31|0
1604520600000|2020-11-04 20:10:00|1789.4|1787.9|1788.25|1786.75|1789.4|1787.9|1787.74|1786.24|0
1604520900000|2020-11-04 20:15:00|1788.21|1786.71|1786.96|1785.46|1788.24|1786.74|1786.46|1784.96|0
1604521200000|2020-11-04 20:20:00|1786.98|1785.48|1787.14|1785.64|1787.64|1786.14|1786.47|1784.97|0
1604521500000|2020-11-04 20:25:00|1787.16|1785.66|1785.97|1784.47|1788.14|1786.64|1785.9|1784.4|0
1604521800000|2020-11-04 20:30:00|1786.01|1784.51|1787.63|1786.13|1788.04|1786.54|1785.4|1783.9|0
1604522100000|2020-11-04 20:35:00|1787.6|1786.1|1788.01|1786.51|1788.7|1787.2|1785.97|1784.47|0
1604522400000|2020-11-04 20:40:00|1787.87|1786.37|1788.03|1786.53|1789.48|1787.98|1786.43|1784.93|0
1604522700000|2020-11-04 20:45:00|1787.99|1786.49|1788.6|1787.1|1790.81|1789.31|1786.95|1785.45|0
1604523000000|2020-11-04 20:50:00|1788.5|1787|1790.84|1789.34|1791.1|1789.6|1787.64|1786.14|0
1604523300000|2020-11-04 20:55:00|1790.82|1789.32|1785.95|1784.45|1790.82|1789.32|1784.1|1782.6|0
1604523600000|2020-11-04 21:00:00|1785.98|1784.48|1785.16|1783.66|1786.09|1784.59|1783.87|1782.37|0
1604523900000|2020-11-04 21:05:00|1785.18|1783.68|1786.63|1785.13|1787.81|1786.31|1785.06|1783.56|0
1604524200000|2020-11-04 21:10:00|1786.65|1785.15|1786.16|1784.66|1787.19|1785.69|1785.49|1783.99|0
1604524500000|2020-11-04 21:15:00|1786.18|1784.68|1786.35|1784.85|1786.52|1785.02|1786.06|1784.56|0
1604524800000|2020-11-04 21:20:00|1786.4|1784.9|1786.65|1785.15|1786.74|1785.24|1786.4|1784.9|0
1604525100000|2020-11-04 21:25:00|1786.69|1785.19|1786.95|1785.45|1786.99|1785.49|1786.65|1785.15|0
1604525400000|2020-11-04 21:30:00|1787.06|1785.56|1788.82|1787.32|1788.82|1787.32|1786.89|1785.39|0
1604525700000|2020-11-04 21:35:00|1788.81|1787.31|1790.86|1789.36|1791.48|1789.98|1788.68|1787.18|0
1604526000000|2020-11-04 21:40:00|1790.87|1789.37|1791.58|1790.08|1791.79|1790.29|1790.87|1789.37|0
1604526300000|2020-11-04 21:45:00|1791.6|1790.1|1791.38|1789.88|1791.79|1790.29|1790.4|1788.9|0
1604526600000|2020-11-04 21:50:00|1791.42|1789.92|1789.14|1787.64|1791.8|1790.3|1788.68|1787.18|0
1604526900000|2020-11-04 21:55:00|1789.15|1787.65|1787.78|1786.28|1789.53|1788.03|1787.73|1786.23|0
1604527200000|2020-11-04 22:00:00|1787.91|1786.41|1788.64|1787.14|1788.81|1787.31|1787.74|1786.24|0
1604527500000|2020-11-04 22:05:00|1788.6|1787.1|1788.21|1786.71|1788.6|1787.1|1788.04|1786.54|0
1604527800000|2020-11-04 22:10:00|1788.34|1786.84|1788.85|1787.35|1789.28|1787.78|1788.34|1786.84|0
1604528100000|2020-11-04 22:15:00|1788.9|1787.4|1789.32|1787.82|1789.45|1787.95|1788.9|1787.4|0
1604528400000|2020-11-04 22:20:00|1789.37|1787.87|1789.15|1787.65|1789.37|1787.87|1788.98|1787.48|0
1604528700000|2020-11-04 22:25:00|1789.19|1787.69|1789.24|1787.74|1789.32|1787.82|1789.07|1787.57|0
1604529000000|2020-11-04 22:30:00|1789.28|1787.78|1789.19|1787.69|1789.28|1787.78|1789.15|1787.65|0
1604529300000|2020-11-04 22:35:00|1789.24|1787.74|1789.32|1787.82|1789.32|1787.82|1789.19|1787.69|0
1604529600000|2020-11-04 22:40:00|1789.37|1787.87|1789.41|1787.91|1789.41|1787.91|1789.37|1787.87|0
1604529900000|2020-11-04 22:45:00|1789.49|1787.99|1789.37|1787.87|1789.49|1787.99|1789.32|1787.82|0
1604530200000|2020-11-04 22:50:00|1789.32|1787.82|1789.41|1787.91|1789.49|1787.99|1789.32|1787.82|0
1604530500000|2020-11-04 22:55:00|1789.45|1787.95|1789.62|1788.12|1789.79|1788.29|1789.41|1787.91|0
1604530800000|2020-11-04 23:00:00|1790.04|1788.54|1787.4|1785.9|1790.4|1788.9|1786.43|1784.93|0
1604531100000|2020-11-04 23:05:00|1787.44|1785.94|1786.03|1784.53|1787.61|1786.11|1785.35|1783.85|0
1604531400000|2020-11-04 23:10:00|1786.02|1784.52|1786.01|1784.51|1787.05|1785.55|1785.2|1783.7|0
1604531700000|2020-11-04 23:15:00|1786|1784.5|1788.07|1786.57|1788.84|1787.34|1785.54|1784.04|0
1604532000000|2020-11-04 23:20:00|1788.12|1786.62|1790.08|1788.58|1790.18|1788.68|1788.12|1786.62|0
1604532300000|2020-11-04 23:25:00|1790.05|1788.55|1788.6|1787.1|1790.05|1788.55|1788.49|1786.99|0
1604532600000|2020-11-04 23:30:00|1788.63|1787.13|1787.56|1786.06|1789.36|1787.86|1786.89|1785.39|0
1604532900000|2020-11-04 23:35:00|1787.55|1786.05|1783.54|1782.04|1787.55|1786.05|1782.97|1781.47|0
1604533200000|2020-11-04 23:40:00|1783.57|1782.07|1783.75|1782.25|1784.63|1783.13|1783.13|1781.63|0
1604533500000|2020-11-04 23:45:00|1783.74|1782.24|1783.44|1781.94|1784.16|1782.66|1782.97|1781.47|0
1604533800000|2020-11-04 23:50:00|1783.45|1781.95|1785.5|1784|1785.86|1784.36|1783.33|1781.83|0
1604534100000|2020-11-04 23:55:00|1785.52|1784.02|1785.14|1783.64|1785.65|1784.15|1784.88|1783.38|0
1604534400000|2020-11-05 00:00:00|1785.16|1783.66|1785.76|1784.26|1786.22|1784.72|1783.8|1782.3|0
1604534700000|2020-11-05 00:05:00|1785.74|1784.24|1784.77|1783.27|1785.91|1784.41|1784.21|1782.71|0
1604535000000|2020-11-05 00:10:00|1784.68|1783.18|1785.08|1783.58|1785.76|1784.26|1784.32|1782.82|0
1604535300000|2020-11-05 00:15:00|1785.1|1783.6|1786.06|1784.56|1787.73|1786.23|1785.1|1783.6|0
1604535600000|2020-11-05 00:20:00|1786.04|1784.54|1788.1|1786.6|1788.1|1786.6|1785.54|1784.04|0
1604535900000|2020-11-05 00:25:00|1788.09|1786.59|1790.43|1788.93|1790.43|1788.93|1788.09|1786.59|0
1604536200000|2020-11-05 00:30:00|1790.5|1789|1791.43|1789.93|1791.69|1790.19|1790.12|1788.62|0
1604536500000|2020-11-05 00:35:00|1791.44|1789.94|1789.69|1788.19|1792.17|1790.67|1789.42|1787.92|0
1604536800000|2020-11-05 00:40:00|1789.7|1788.2|1791.01|1789.51|1791.25|1789.75|1789.16|1787.66|0
1604537100000|2020-11-05 00:45:00|1791|1789.5|1791.3|1789.8|1791.76|1790.26|1790.21|1788.71|0
1604537400000|2020-11-05 00:50:00|1791.29|1789.79|1790.11|1788.61|1791.29|1789.79|1789.19|1787.69|0
1604537700000|2020-11-05 00:55:00|1790.15|1788.65|1790.24|1788.74|1790.25|1788.75|1789.22|1787.72|0
1604538000000|2020-11-05 01:00:00|1790.25|1788.75|1791.25|1789.75|1792.29|1790.79|1789.78|1788.28|0
1604538300000|2020-11-05 01:05:00|1791.26|1789.76|1789.41|1787.91|1791.71|1790.21|1789.12|1787.62|0
1604538600000|2020-11-05 01:10:00|1789.42|1787.92|1789.62|1788.12|1790.13|1788.63|1789.09|1787.59|0
1604538900000|2020-11-05 01:15:00|1789.61|1788.11|1789.73|1788.23|1790.7|1789.2|1789.12|1787.62|0
1604539200000|2020-11-05 01:20:00|1789.75|1788.25|1789.04|1787.54|1791.68|1790.18|1788.98|1787.48|0
1604539500000|2020-11-05 01:25:00|1789.05|1787.55|1790.25|1788.75|1790.26|1788.76|1788.56|1787.06|0
1604539800000|2020-11-05 01:30:00|1790.24|1788.74|1789.59|1788.09|1790.71|1789.21|1788.06|1786.56|0
1604540100000|2020-11-05 01:35:00|1789.58|1788.08|1790.1|1788.6|1791.55|1790.05|1789.07|1787.57|0
1604540400000|2020-11-05 01:40:00|1790.11|1788.61|1791.09|1789.59|1791.61|1790.11|1789.61|1788.11|0
1604540700000|2020-11-05 01:45:00|1791.11|1789.61|1792.08|1790.58|1792.14|1790.64|1791.11|1789.61|0
1604541000000|2020-11-05 01:50:00|1792.1|1790.6|1789.14|1787.64|1792.57|1791.07|1789.14|1787.64|0
1604541300000|2020-11-05 01:55:00|1789.15|1787.65|1790.09|1788.59|1790.6|1789.1|1789.06|1787.56|0
1604541600000|2020-11-05 02:00:00|1790.24|1788.74|1792.05|1790.55|1792.29|1790.79|1790.14|1788.64|0
1604541900000|2020-11-05 02:05:00|1792.06|1790.56|1791.99|1790.49|1792.52|1791.02|1789.95|1788.45|0
1604542200000|2020-11-05 02:10:00|1791.97|1790.47|1788.87|1787.37|1791.97|1790.47|1788.87|1787.37|0
1604542500000|2020-11-05 02:15:00|1789.02|1787.52|1786.43|1784.93|1789.4|1787.9|1786.41|1784.91|0
1604542800000|2020-11-05 02:20:00|1786.41|1784.91|1785.74|1784.24|1787.81|1786.31|1785.21|1783.71|0
1604543100000|2020-11-05 02:25:00|1785.73|1784.23|1785.92|1784.42|1786.39|1784.89|1785.28|1783.78|0
1604543400000|2020-11-05 02:30:00|1785.91|1784.41|1787.04|1785.54|1787.5|1786|1784.9|1783.4|0
1604543700000|2020-11-05 02:35:00|1787.06|1785.56|1787.98|1786.48|1788.03|1786.53|1786.75|1785.25|0
1604544000000|2020-11-05 02:40:00|1787.97|1786.47|1787.52|1786.02|1788.31|1786.81|1787.02|1785.52|0
1604544300000|2020-11-05 02:45:00|1787.53|1786.03|1788.59|1787.09|1789.07|1787.57|1787.52|1786.02|0
1604544600000|2020-11-05 02:50:00|1788.61|1787.11|1787.55|1786.05|1788.63|1787.13|1786.59|1785.09|0
1604544900000|2020-11-05 02:55:00|1787.54|1786.04|1786.64|1785.14|1787.56|1786.06|1785.62|1784.12|0
1604545200000|2020-11-05 03:00:00|1786.63|1785.13|1788.74|1787.24|1789.19|1787.69|1786.62|1785.12|0
1604545500000|2020-11-05 03:05:00|1788.75|1787.25|1789.88|1788.38|1790.14|1788.64|1788.19|1786.69|0
1604545800000|2020-11-05 03:10:00|1789.96|1788.46|1789.62|1788.12|1790.12|1788.62|1789.52|1788.02|0
1604546100000|2020-11-05 03:15:00|1789.63|1788.13|1791.3|1789.8|1791.57|1790.07|1789.14|1787.64|0
1604546400000|2020-11-05 03:20:00|1791.31|1789.81|1793.01|1791.51|1793.96|1792.46|1790.36|1788.86|0
1604546700000|2020-11-05 03:25:00|1793.02|1791.52|1793.4|1791.9|1793.61|1792.11|1792.01|1790.51|0
1604547000000|2020-11-05 03:30:00|1793.41|1791.91|1793.81|1792.31|1794.59|1793.09|1792.82|1791.32|0
1604547300000|2020-11-05 03:35:00|1793.74|1792.24|1795.24|1793.74|1795.76|1794.26|1792.1|1790.6|0
1604547600000|2020-11-05 03:40:00|1795.26|1793.76|1795.64|1794.14|1797.07|1795.57|1795.22|1793.72|0
1604547900000|2020-11-05 03:45:00|1795.63|1794.13|1796.7|1795.2|1797.21|1795.71|1794.61|1793.11|0
1604548200000|2020-11-05 03:50:00|1796.77|1795.27|1796.81|1795.31|1798.54|1797.04|1796.66|1795.16|0
1604548500000|2020-11-05 03:55:00|1796.8|1795.3|1796.02|1794.52|1796.81|1795.31|1794.97|1793.47|0
1604548800000|2020-11-05 04:00:00|1795.94|1794.44|1795.73|1794.23|1795.94|1794.44|1794.77|1793.27|0
1604549100000|2020-11-05 04:05:00|1795.74|1794.24|1796.19|1794.69|1796.68|1795.18|1795.2|1793.7|0
1604549400000|2020-11-05 04:10:00|1796.2|1794.7|1797.32|1795.82|1798.34|1796.84|1795.67|1794.17|0
1604549700000|2020-11-05 04:15:00|1797.47|1795.97|1797.38|1795.88|1798.89|1797.39|1797.38|1795.88|0
1604550000000|2020-11-05 04:20:00|1797.39|1795.89|1795.78|1794.28|1797.84|1796.34|1795.76|1794.26|0
1604550300000|2020-11-05 04:25:00|1795.79|1794.29|1793.76|1792.26|1795.8|1794.3|1793.75|1792.25|0
1604550600000|2020-11-05 04:30:00|1793.77|1792.27|1794.75|1793.25|1796.29|1794.79|1793.26|1791.76|0
1604550900000|2020-11-05 04:35:00|1794.82|1793.32|1796.27|1794.77|1796.74|1795.24|1794.75|1793.25|0
1604551200000|2020-11-05 04:40:00|1796.26|1794.76|1795.72|1794.22|1796.87|1795.37|1795.48|1793.98|0
1604551500000|2020-11-05 04:45:00|1795.73|1794.23|1795.71|1794.21|1796.74|1795.24|1795.19|1793.69|0
1604551800000|2020-11-05 04:50:00|1795.7|1794.2|1796.04|1794.54|1796.77|1795.27|1795.27|1793.77|0
1604552100000|2020-11-05 04:55:00|1796.03|1794.53|1796.08|1794.58|1796.41|1794.91|1795.82|1794.32|0
1604552400000|2020-11-05 05:00:00|1796|1794.5|1793.63|1792.13|1796.29|1794.79|1793.12|1791.62|0
1604552700000|2020-11-05 05:05:00|1793.62|1792.12|1794.16|1792.66|1794.7|1793.2|1793.09|1791.59|0
1604553000000|2020-11-05 05:10:00|1794.15|1792.65|1795.63|1794.13|1795.63|1794.13|1793.65|1792.15|0
1604553300000|2020-11-05 05:15:00|1795.77|1794.27|1797.58|1796.08|1798.09|1796.59|1795.12|1793.62|0
1604553600000|2020-11-05 05:20:00|1797.6|1796.1|1796.08|1794.58|1798.06|1796.56|1795.56|1794.06|0
1604553900000|2020-11-05 05:25:00|1796.07|1794.57|1796.98|1795.48|1797.05|1795.55|1796.02|1794.52|0
1604554200000|2020-11-05 05:30:00|1796.99|1795.49|1796.53|1795.03|1797.52|1796.02|1795.99|1794.49|0
1604554500000|2020-11-05 05:35:00|1796.52|1795.02|1797.77|1796.27|1798.52|1797.02|1796.08|1794.58|0
1604554800000|2020-11-05 05:40:00|1797.76|1796.26|1799.19|1797.69|1799.21|1797.71|1797.24|1795.74|0
1604555100000|2020-11-05 05:45:00|1799.18|1797.68|1799.17|1797.67|1799.7|1798.2|1798.66|1797.16|0
1604555400000|2020-11-05 05:50:00|1799.15|1797.65|1800.24|1798.74|1800.7|1799.2|1799.15|1797.65|0
1604555700000|2020-11-05 05:55:00|1800.25|1798.75|1802.72|1801.22|1803.36|1801.86|1800.23|1798.73|0
1604556000000|2020-11-05 06:00:00|1802.7|1801.2|1801.37|1799.87|1804.24|1802.74|1801.19|1799.69|0
1604556300000|2020-11-05 06:05:00|1801.35|1799.85|1800.26|1798.76|1801.93|1800.43|1800.24|1798.74|0
1604556600000|2020-11-05 06:10:00|1800.27|1798.77|1800.27|1798.77|1800.79|1799.29|1798.74|1797.24|0
1604556900000|2020-11-05 06:15:00|1800.26|1798.76|1798.83|1797.33|1800.83|1799.33|1798.32|1796.82|0
1604557200000|2020-11-05 06:20:00|1798.82|1797.32|1799.61|1798.11|1799.81|1798.31|1798.34|1796.84|0
1604557500000|2020-11-05 06:25:00|1799.29|1797.79|1797.14|1795.64|1799.29|1797.79|1796.66|1795.16|0
1604557800000|2020-11-05 06:30:00|1797.15|1795.65|1797.6|1796.1|1797.6|1796.1|1795.65|1794.15|0
1604558100000|2020-11-05 06:35:00|1797.59|1796.09|1799.13|1797.63|1799.18|1797.68|1797.01|1795.51|0
1604558400000|2020-11-05 06:40:00|1799.12|1797.62|1801.13|1799.63|1801.14|1799.64|1798.61|1797.11|0
1604558700000|2020-11-05 06:45:00|1801.18|1799.68|1801.12|1799.62|1801.37|1799.87|1800.59|1799.09|0
1604559000000|2020-11-05 06:50:00|1801.11|1799.61|1799.57|1798.07|1801.11|1799.61|1799.56|1798.06|0
1604559300000|2020-11-05 06:55:00|1799.55|1798.05|1798.59|1797.09|1800.5|1799|1798.59|1797.09|0
1604559600000|2020-11-05 07:00:00|1798.66|1797.16|1801.99|1800.49|1803.18|1801.68|1796.63|1795.13|0
1604559900000|2020-11-05 07:05:00|1801.83|1800.33|1800.62|1799.12|1802.24|1800.74|1800.12|1798.62|0
1604560200000|2020-11-05 07:10:00|1800.61|1799.11|1804.16|1802.66|1804.65|1803.15|1800.12|1798.62|0
1604560500000|2020-11-05 07:15:00|1804.15|1802.65|1803.14|1801.64|1805.03|1803.53|1802.51|1801.01|0
1604560800000|2020-11-05 07:20:00|1803.13|1801.63|1806.15|1804.65|1806.16|1804.66|1802.64|1801.14|0
1604561100000|2020-11-05 07:25:00|1806.14|1804.64|1809.09|1807.59|1810.04|1808.54|1805.26|1803.76|0
1604561400000|2020-11-05 07:30:00|1809.1|1807.6|1804.68|1803.28|1809.1|1807.6|1804.56|1803.16|68
1604561700000|2020-11-05 07:35:00|1804.56|1803.16|1806.31|1804.91|1806.31|1804.91|1804.56|1803.16|60
1604562000000|2020-11-05 07:40:00|1806.18|1804.78|1807.43|1806.03|1808.31|1806.91|1806.06|1804.66|63
1604562300000|2020-11-05 07:45:00|1807.31|1805.91|1808.31|1806.91|1810.06|1808.66|1807.31|1805.91|52
1604562600000|2020-11-05 07:50:00|1808.18|1806.78|1807.81|1806.41|1808.31|1806.91|1807.31|1805.91|10
1604562900000|2020-11-05 07:55:00|1807.9|1806.4|1809.61|1808.11|1810.09|1808.59|1806.26|1804.76|0
1604563200000|2020-11-05 08:00:00|1809.32|1807.82|1808.98|1808.48|1810.23|1809.73|1805.73|1805.23|3475
1604563500000|2020-11-05 08:05:00|1808.86|1808.36|1815.36|1814.86|1815.36|1814.86|1807.48|1806.98|2193
1604563800000|2020-11-05 08:10:00|1815.23|1814.73|1815.61|1815.11|1816.61|1816.11|1814.11|1813.61|2771
1604564100000|2020-11-05 08:15:00|1815.86|1815.36|1816.23|1815.73|1818.11|1817.61|1815.11|1814.61|2190
1604564400000|2020-11-05 08:20:00|1816.11|1815.61|1815.86|1815.36|1816.86|1816.36|1813.73|1813.23|1969
1604564700000|2020-11-05 08:25:00|1815.73|1815.23|1814.61|1814.11|1817.11|1816.61|1814.36|1813.86|1760
1604565000000|2020-11-05 08:30:00|1814.73|1814.23|1814.11|1813.61|1814.86|1814.36|1811.48|1810.98|1849
1604565300000|2020-11-05 08:35:00|1813.98|1813.48|1815.86|1815.36|1815.98|1815.48|1813.23|1812.73|1258
1604565600000|2020-11-05 08:40:00|1816.05|1815.55|1815.05|1814.55|1816.55|1816.05|1813.55|1813.05|1553
1604565900000|2020-11-05 08:45:00|1815.17|1814.67|1818.3|1817.8|1818.42|1817.92|1814.92|1814.42|1336
1604566200000|2020-11-05 08:50:00|1818.55|1818.05|1818.67|1818.17|1820.05|1819.55|1818.3|1817.8|1285
1604566500000|2020-11-05 08:55:00|1818.55|1818.05|1819.3|1818.8|1819.55|1819.05|1816.05|1815.55|1536
1604566800000|2020-11-05 09:00:00|1819.05|1818.55|1815.3|1814.8|1819.3|1818.8|1815.05|1814.55|829
1604567100000|2020-11-05 09:05:00|1815.17|1814.67|1813.55|1813.05|1815.42|1814.92|1813.55|1813.05|846
1604567400000|2020-11-05 09:10:00|1813.42|1812.92|1812.55|1812.05|1814.05|1813.55|1812.05|1811.55|1079
1604567700000|2020-11-05 09:15:00|1812.67|1812.17|1812.8|1812.3|1814.05|1813.55|1812.3|1811.8|988
1604568000000|2020-11-05 09:20:00|1812.67|1812.17|1814.3|1813.8|1814.42|1813.92|1811.67|1811.17|657
1604568300000|2020-11-05 09:25:00|1814.17|1813.67|1813.67|1813.17|1814.3|1813.8|1812.3|1811.8|490
1604568600000|2020-11-05 09:30:00|1813.55|1813.05|1813.67|1813.17|1814.05|1813.55|1811.8|1811.3|1053
1604568900000|2020-11-05 09:35:00|1813.8|1813.3|1815.55|1815.05|1816.05|1815.55|1813.3|1812.8|515
1604569200000|2020-11-05 09:40:00|1815.42|1814.92|1815.92|1815.42|1817.05|1816.55|1815.05|1814.55|860
1604569500000|2020-11-05 09:45:00|1815.8|1815.3|1816.8|1816.3|1817.55|1817.05|1815.55|1815.05|881
1604569800000|2020-11-05 09:50:00|1816.67|1816.17|1816.42|1815.92|1817.55|1817.05|1815.55|1815.05|623
1604570100000|2020-11-05 09:55:00|1816.3|1815.8|1815.55|1815.05|1817.05|1816.55|1815.05|1814.55|573
1604570400000|2020-11-05 10:00:00|1815.67|1815.17|1816.05|1815.55|1816.05|1815.55|1813.55|1813.05|921
1604570700000|2020-11-05 10:05:00|1815.8|1815.3|1816.05|1815.55|1817.05|1816.55|1814.8|1814.3|674
1604571000000|2020-11-05 10:10:00|1815.8|1815.3|1817.42|1816.92|1817.92|1817.42|1815.8|1815.3|574
1604571300000|2020-11-05 10:15:00|1817.55|1817.05|1817.55|1817.05|1818.55|1818.05|1816.8|1816.3|684
1604571600000|2020-11-05 10:20:00|1817.67|1817.17|1819.3|1818.8|1819.3|1818.8|1817.42|1816.92|564
1604571900000|2020-11-05 10:25:00|1819.17|1818.67|1817.67|1817.17|1819.42|1818.92|1817.05|1816.55|632
1604572200000|2020-11-05 10:30:00|1817.3|1816.8|1818.92|1818.42|1819.17|1818.67|1816.05|1815.55|1698
1604572500000|2020-11-05 10:35:00|1818.8|1818.3|1818.8|1818.3|1820.3|1819.8|1818.55|1818.05|669
1604572800000|2020-11-05 10:40:00|1818.92|1818.42|1819.55|1819.05|1820.8|1820.3|1818.67|1818.17|692
1604573100000|2020-11-05 10:45:00|1819.42|1818.92|1820.3|1819.8|1821.05|1820.55|1819.05|1818.55|787
1604573400000|2020-11-05 10:50:00|1820.17|1819.67|1818.05|1817.55|1820.3|1819.8|1817.8|1817.3|652
1604573700000|2020-11-05 10:55:00|1817.92|1817.42|1820.67|1820.17|1821.05|1820.55|1817.8|1817.3|497
1604574000000|2020-11-05 11:00:00|1820.55|1820.05|1819.05|1818.55|1821.05|1820.55|1818.05|1817.55|515
1604574300000|2020-11-05 11:05:00|1819.17|1818.67|1818.8|1818.3|1820.67|1820.17|1818.55|1818.05|369
1604574600000|2020-11-05 11:10:00|1818.67|1818.17|1820.05|1819.55|1821.3|1820.8|1818.55|1818.05|838
1604574900000|2020-11-05 11:15:00|1819.92|1819.42|1820.8|1820.3|1821.42|1820.92|1819.92|1819.42|735
1604575200000|2020-11-05 11:20:00|1820.55|1820.05|1820.8|1820.3|1821.55|1821.05|1819.55|1819.05|614
1604575500000|2020-11-05 11:25:00|1820.92|1820.42|1822.05|1821.55|1822.05|1821.55|1820.55|1820.05|806
1604575800000|2020-11-05 11:30:00|1822.17|1821.67|1818.8|1818.3|1822.42|1821.92|1818.67|1818.17|1196
1604576100000|2020-11-05 11:35:00|1818.92|1818.42|1817.8|1817.3|1819.55|1819.05|1817.42|1816.92|787
1604576400000|2020-11-05 11:40:00|1817.92|1817.42|1819.05|1818.55|1819.55|1819.05|1817.8|1817.3|808
1604576700000|2020-11-05 11:45:00|1818.92|1818.42|1818.42|1817.92|1819.8|1819.3|1818.3|1817.8|494
1604577000000|2020-11-05 11:50:00|1818.55|1818.05|1818.3|1817.8|1818.8|1818.3|1817.3|1816.8|432
1604577300000|2020-11-05 11:55:00|1818.17|1817.67|1818.8|1818.3|1820.55|1820.05|1818.17|1817.67|548
1604577600000|2020-11-05 12:00:00|1819.05|1818.55|1815.8|1815.3|1819.3|1818.8|1815.05|1814.55|805
1604577900000|2020-11-05 12:05:00|1815.67|1815.17|1814.05|1813.55|1816.3|1815.8|1813.55|1813.05|907
1604578200000|2020-11-05 12:10:00|1814.17|1813.67|1813.55|1813.05|1814.17|1813.67|1812.8|1812.3|524
1604578500000|2020-11-05 12:15:00|1813.42|1812.92|1814.55|1814.05|1814.8|1814.3|1813.42|1812.92|1202
1604578800000|2020-11-05 12:20:00|1814.3|1813.8|1814.05|1813.55|1814.67|1814.17|1813.3|1812.8|795
1604579100000|2020-11-05 12:25:00|1814.17|1813.67|1814.3|1813.8|1814.42|1813.92|1812.92|1812.42|666
1604579400000|2020-11-05 12:30:00|1814.42|1813.92|1814.17|1813.67|1815.05|1814.55|1813.42|1812.92|614
1604579700000|2020-11-05 12:35:00|1814.3|1813.8|1815.55|1815.05|1816.42|1815.92|1814.05|1813.55|705
1604580000000|2020-11-05 12:40:00|1815.54|1815.04|1815.79|1815.29|1815.91|1815.41|1814.79|1814.29|353
1604580300000|2020-11-05 12:45:00|1815.91|1815.41|1814.54|1814.04|1816.29|1815.79|1813.79|1813.29|375
1604580600000|2020-11-05 12:50:00|1814.66|1814.16|1815.29|1814.79|1815.54|1815.04|1813.54|1813.04|400
1604580900000|2020-11-05 12:55:00|1815.16|1814.66|1814.79|1814.29|1815.66|1815.16|1814.54|1814.04|391
1604581200000|2020-11-05 13:00:00|1814.91|1814.41|1813.29|1812.79|1815.04|1814.54|1813.04|1812.54|445
1604581500000|2020-11-05 13:05:00|1813.16|1812.66|1812.16|1811.66|1813.54|1813.04|1811.91|1811.41|530
1604581800000|2020-11-05 13:10:00|1812.04|1811.54|1812.16|1811.66|1812.54|1812.04|1811.54|1811.04|590
1604582100000|2020-11-05 13:15:00|1812.04|1811.54|1811.54|1811.04|1812.54|1812.04|1811.04|1810.54|428
1604582400000|2020-11-05 13:20:00|1811.66|1811.16|1813.04|1812.54|1813.29|1812.79|1811.54|1811.04|460
1604582700000|2020-11-05 13:25:00|1812.91|1812.41|1813.66|1813.16|1814.54|1814.04|1812.79|1812.29|470
1604583000000|2020-11-05 13:30:00|1813.79|1813.29|1815.04|1814.54|1815.29|1814.79|1813.79|1813.29|862
1604583300000|2020-11-05 13:35:00|1814.91|1814.41|1814.29|1813.79|1816.29|1815.79|1814.04|1813.54|694
1604583600000|2020-11-05 13:40:00|1814.41|1813.91|1813.79|1813.29|1815.79|1815.29|1813.54|1813.04|591
1604583900000|2020-11-05 13:45:00|1813.91|1813.41|1813.79|1813.29|1815.16|1814.66|1813.16|1812.66|540
1604584200000|2020-11-05 13:50:00|1813.91|1813.41|1813.41|1812.91|1814.79|1814.29|1813.29|1812.79|315
1604584500000|2020-11-05 13:55:00|1813.54|1813.04|1812.91|1812.41|1813.91|1813.41|1812.29|1811.79|343
1604584800000|2020-11-05 14:00:00|1812.79|1812.29|1812.54|1812.04|1814.41|1813.91|1812.29|1811.79|428
1604585100000|2020-11-05 14:05:00|1812.66|1812.16|1812.04|1811.54|1812.79|1812.29|1811.16|1810.66|543
1604585400000|2020-11-05 14:10:00|1811.91|1811.41|1811.54|1811.04|1812.04|1811.54|1811.29|1810.79|469
1604585700000|2020-11-05 14:15:00|1811.41|1810.91|1811.91|1811.41|1812.04|1811.54|1810.54|1810.04|627
1604586000000|2020-11-05 14:20:00|1811.79|1811.29|1813.29|1812.79|1813.29|1812.79|1811.66|1811.16|546
1604586300000|2020-11-05 14:25:00|1813.16|1812.66|1813.66|1813.16|1814.04|1813.54|1812.91|1812.41|744
1604586600000|2020-11-05 14:30:00|1813.54|1813.04|1813.79|1813.29|1814.16|1813.66|1811.79|1811.29|1268
1604586900000|2020-11-05 14:35:00|1813.91|1813.41|1814.04|1813.54|1814.79|1814.29|1813.29|1812.79|1043
1604587200000|2020-11-05 14:40:00|1814.16|1813.66|1816.29|1815.79|1816.29|1815.79|1814.04|1813.54|1151
1604587500000|2020-11-05 14:45:00|1816.41|1815.91|1815.04|1814.54|1817.66|1817.16|1815.04|1814.54|1124
1604587800000|2020-11-05 14:50:00|1815.16|1814.66|1819.29|1818.79|1819.29|1818.79|1815.04|1814.54|992
1604588100000|2020-11-05 14:55:00|1819.41|1818.91|1822.54|1822.04|1822.54|1822.04|1819.04|1818.54|1237
1604588400000|2020-11-05 15:00:00|1822.41|1821.91|1820.79|1820.29|1822.91|1822.41|1820.29|1819.79|1434
1604588700000|2020-11-05 15:05:00|1820.66|1820.16|1821.79|1821.29|1822.04|1821.54|1819.79|1819.29|822
1604589000000|2020-11-05 15:10:00|1821.95|1821.45|1822.2|1821.7|1822.7|1822.2|1820.95|1820.45|1206
1604589300000|2020-11-05 15:15:00|1822.32|1821.82|1823.45|1822.95|1823.57|1823.07|1821.95|1821.45|1368
1604589600000|2020-11-05 15:20:00|1823.32|1822.82|1822.95|1822.45|1824.2|1823.7|1822.95|1822.45|948
1604589900000|2020-11-05 15:25:00|1822.82|1822.32|1818.7|1818.2|1822.82|1822.32|1818.7|1818.2|1419
1604590200000|2020-11-05 15:30:00|1818.95|1818.45|1820.2|1819.7|1820.45|1819.95|1818.7|1818.2|1029
1604590500000|2020-11-05 15:35:00|1820.07|1819.57|1818.45|1817.95|1820.57|1820.07|1818.2|1817.7|1541
1604590800000|2020-11-05 15:40:00|1818.32|1817.82|1819.45|1818.95|1820.2|1819.7|1817.95|1817.45|638
1604591100000|2020-11-05 15:45:00|1819.57|1819.07|1822.45|1821.95|1822.7|1822.2|1819.2|1818.7|1515
1604591400000|2020-11-05 15:50:00|1822.57|1822.07|1821.7|1821.2|1822.95|1822.45|1821.7|1821.2|1034
1604591700000|2020-11-05 15:55:00|1821.82|1821.32|1824.45|1823.95|1824.45|1823.95|1821.7|1821.2|1510
1604592000000|2020-11-05 16:00:00|1824.57|1824.07|1823.45|1822.95|1824.57|1824.07|1821.95|1821.45|1418
1604592300000|2020-11-05 16:05:00|1823.32|1822.82|1822.2|1821.7|1824.45|1823.95|1822.2|1821.7|1616
1604592600000|2020-11-05 16:10:00|1821.95|1821.45|1822.07|1821.57|1822.82|1822.32|1820.7|1820.2|1299
1604592900000|2020-11-05 16:15:00|1821.95|1821.45|1823.45|1822.95|1823.82|1823.32|1821.45|1820.95|1641
1604593200000|2020-11-05 16:20:00|1823.2|1822.7|1823.96|1822.46|1823.96|1823.45|1821.7|1821.2|3415
1604593500000|2020-11-05 16:25:00|1823.93|1822.43|1823.97|1822.47|1825.19|1823.69|1823.92|1822.42|1364
1604593800000|2020-11-05 16:30:00|1823.99|1822.49|1824.4|1823|1824.65|1823.25|1823.02|1821.62|346
1604594100000|2020-11-05 16:35:00|1824.65|1823.25|1820.65|1819.25|1825.4|1824|1820.02|1818.62|206
1604594400000|2020-11-05 16:40:00|1820.52|1819.12|1821.02|1819.62|1821.4|1820|1820.52|1819.12|2038
1604594700000|2020-11-05 16:45:00|1821.15|1819.75|1823.65|1822.25|1823.65|1822.25|1821.15|1819.75|49
1604595000000|2020-11-05 16:50:00|1823.4|1822|1822.15|1820.75|1823.52|1822.12|1822.15|1820.75|8
1604595300000|2020-11-05 16:55:00|1822.27|1820.87|1820.57|1819.07|1822.65|1821.25|1819.4|1818|63
1604595600000|2020-11-05 17:00:00|1820.58|1819.08|1821.62|1820.12|1822.17|1820.67|1820.01|1818.51|0
1604595900000|2020-11-05 17:05:00|1821.64|1820.14|1822.1|1820.6|1822.14|1820.64|1819.49|1817.99|0
1604596200000|2020-11-05 17:10:00|1822.09|1820.59|1821.01|1819.51|1822.2|1820.7|1820.5|1819|0
1604596500000|2020-11-05 17:15:00|1821.04|1819.54|1817.85|1816.35|1821.05|1819.55|1817.79|1816.29|0
1604596800000|2020-11-05 17:20:00|1817.86|1816.36|1816.16|1814.66|1818.75|1817.25|1815.57|1814.07|0
1604597100000|2020-11-05 17:25:00|1816.14|1814.64|1815.94|1814.44|1817.24|1815.74|1815.65|1814.15|0
1604597400000|2020-11-05 17:30:00|1816.02|1814.52|1816.41|1814.91|1817.96|1816.46|1815.94|1814.44|0
1604597700000|2020-11-05 17:35:00|1816.42|1814.92|1818.64|1817.14|1818.67|1817.17|1816.37|1814.87|0
1604598000000|2020-11-05 17:40:00|1818.65|1817.15|1819.67|1818.17|1819.71|1818.21|1818.1|1816.6|0
1604598300000|2020-11-05 17:45:00|1819.68|1818.18|1821.23|1819.73|1821.26|1819.76|1819.68|1818.18|0
1604598600000|2020-11-05 17:50:00|1821.24|1819.74|1820.79|1819.29|1821.28|1819.78|1820.74|1819.24|0
1604598900000|2020-11-05 17:55:00|1820.8|1819.3|1819.84|1818.34|1821.31|1819.81|1819.28|1817.78|0
1604599200000|2020-11-05 18:00:00|1819.87|1818.37|1821.5|1820|1822.06|1820.56|1819.83|1818.33|0
1604599500000|2020-11-05 18:05:00|1821.49|1819.99|1820.53|1819.03|1822.03|1820.53|1820.52|1819.02|0
1604599800000|2020-11-05 18:10:00|1820.54|1819.04|1820.52|1819.02|1821.57|1820.07|1820.51|1819.01|0
1604600100000|2020-11-05 18:15:00|1820.53|1819.03|1819.54|1818.04|1820.55|1819.05|1818.96|1817.46|0
1604600400000|2020-11-05 18:20:00|1819.55|1818.05|1819.53|1818.03|1821.04|1819.54|1819.46|1817.96|0
1604600700000|2020-11-05 18:25:00|1819.67|1818.17|1819.96|1818.46|1820.48|1818.98|1819.47|1817.97|0
1604601000000|2020-11-05 18:30:00|1819.99|1818.49|1820.39|1818.89|1820.92|1819.42|1819.92|1818.42|0
1604601300000|2020-11-05 18:35:00|1820.38|1818.88|1820.5|1819|1820.95|1819.45|1819.96|1818.46|0
1604601600000|2020-11-05 18:40:00|1820.52|1819.02|1821.58|1820.08|1821.61|1820.11|1820|1818.5|0
1604601900000|2020-11-05 18:45:00|1821.57|1820.07|1821.05|1819.55|1821.61|1820.11|1821.02|1819.52|0
1604602200000|2020-11-05 18:50:00|1821.06|1819.56|1820.07|1818.57|1821.09|1819.59|1819.49|1817.99|0
1604602500000|2020-11-05 18:55:00|1820.05|1818.55|1819.63|1818.13|1821.58|1820.08|1819.11|1817.61|0
1604602800000|2020-11-05 19:00:00|1819.64|1818.14|1822.65|1821.15|1823.12|1821.62|1819.58|1818.08|0
1604603100000|2020-11-05 19:05:00|1822.64|1821.14|1820.06|1818.56|1822.65|1821.15|1819.94|1818.44|0
1604603400000|2020-11-05 19:10:00|1820.07|1818.57|1819.51|1818.01|1820.65|1819.15|1819.46|1817.96|0
1604603700000|2020-11-05 19:15:00|1819.5|1818|1820.05|1818.55|1820.82|1819.32|1819.49|1817.99|0
1604604000000|2020-11-05 19:20:00|1820.03|1818.53|1821.94|1820.44|1821.97|1820.47|1819.5|1818|0
1604604300000|2020-11-05 19:25:00|1821.93|1820.43|1822.36|1820.86|1822.46|1820.96|1821.85|1820.35|0
1604604600000|2020-11-05 19:30:00|1822.38|1820.88|1821.97|1820.47|1823.04|1821.54|1821.94|1820.44|0
1604604900000|2020-11-05 19:35:00|1821.95|1820.45|1820.96|1819.46|1821.98|1820.48|1820.24|1818.74|0
1604605200000|2020-11-05 19:40:00|1820.98|1819.48|1823.6|1822.1|1823.63|1822.13|1820.92|1819.42|0
1604605500000|2020-11-05 19:45:00|1823.57|1822.07|1821.07|1819.57|1823.68|1822.18|1821.03|1819.53|0
1604605800000|2020-11-05 19:50:00|1821.08|1819.58|1821.06|1819.56|1821.55|1820.05|1819.47|1817.97|0
1604606100000|2020-11-05 19:55:00|1821.05|1819.55|1821.66|1820.16|1822.17|1820.67|1819.47|1817.97|0
1604606400000|2020-11-05 20:00:00|1821.65|1820.15|1820.66|1819.16|1821.69|1820.19|1820.63|1819.13|0
1604606700000|2020-11-05 20:05:00|1820.67|1819.17|1820.03|1818.53|1821.19|1819.69|1819.03|1817.53|0
1604607000000|2020-11-05 20:10:00|1820.05|1818.55|1818.77|1817.27|1820.59|1819.09|1818.34|1816.84|0
1604607300000|2020-11-05 20:15:00|1818.78|1817.28|1818.29|1816.79|1819.37|1817.87|1817.69|1816.19|0
1604607600000|2020-11-05 20:20:00|1818.3|1816.8|1819.39|1817.89|1819.92|1818.42|1818.26|1816.76|0
1604607900000|2020-11-05 20:25:00|1819.46|1817.96|1819.42|1817.92|1819.92|1818.42|1818.31|1816.81|0
1604608200000|2020-11-05 20:30:00|1819.4|1817.9|1816.66|1815.16|1819.65|1818.15|1816.58|1815.08|0
1604608500000|2020-11-05 20:35:00|1816.65|1815.15|1815.8|1814.3|1817.22|1815.72|1814.97|1813.47|0
1604608800000|2020-11-05 20:40:00|1815.78|1814.28|1815.83|1814.33|1816.98|1815.48|1815.78|1814.28|0
1604609100000|2020-11-05 20:45:00|1815.84|1814.34|1816.53|1815.03|1816.89|1815.39|1814.66|1813.16|0
1604609400000|2020-11-05 20:50:00|1816.85|1815.35|1819.52|1818.02|1819.56|1818.06|1816.33|1814.83|0
1604609700000|2020-11-05 20:55:00|1819.51|1818.01|1819.39|1817.89|1820.98|1819.48|1818.38|1816.88|0
1604610000000|2020-11-05 21:00:00|1819.41|1817.91|1819.45|1817.95|1820.28|1818.78|1818.56|1817.06|0
1604610300000|2020-11-05 21:05:00|1819.47|1817.97|1820.08|1818.58|1820.49|1818.99|1819.35|1817.85|0
1604610600000|2020-11-05 21:10:00|1820.06|1818.56|1822.78|1821.28|1822.99|1821.49|1819.66|1818.16|0
1604610900000|2020-11-05 21:15:00|1822.8|1821.3|1822.41|1820.91|1822.8|1821.3|1822.37|1820.87|0
1604611200000|2020-11-05 21:20:00|1822.37|1820.87|1821.9|1820.4|1822.37|1820.87|1821.9|1820.4|0
1604611500000|2020-11-05 21:25:00|1821.82|1820.32|1822.18|1820.68|1822.18|1820.68|1821.73|1820.23|0
1604611800000|2020-11-05 21:30:00|1822.07|1820.57|1821.74|1820.24|1822.66|1821.16|1821.23|1819.73|0
1604612100000|2020-11-05 21:35:00|1821.76|1820.26|1822.68|1821.18|1822.78|1821.28|1821.74|1820.24|0
1604612400000|2020-11-05 21:40:00|1822.66|1821.16|1822.68|1821.18|1823.44|1821.94|1822.57|1821.07|0
1604612700000|2020-11-05 21:45:00|1822.73|1821.23|1823.24|1821.74|1823.34|1821.84|1822.16|1820.66|0
1604613000000|2020-11-05 21:50:00|1823.22|1821.72|1823.64|1822.14|1823.86|1822.36|1822.99|1821.49|0
1604613300000|2020-11-05 21:55:00|1823.62|1822.12|1822.63|1821.13|1823.85|1822.35|1822.45|1820.95|0
1604613600000|2020-11-05 22:00:00|1822.72|1821.22|1822.46|1820.96|1822.72|1821.22|1822.46|1820.96|0
1604613900000|2020-11-05 22:05:00|1822.42|1820.92|1822.55|1821.05|1822.55|1821.05|1822.42|1820.92|0
1604614200000|2020-11-05 22:10:00|1822.5|1821|1822.21|1820.71|1822.72|1821.22|1822.03|1820.53|0
1604614500000|2020-11-05 22:15:00|1822.25|1820.75|1822.21|1820.71|1822.25|1820.75|1822.08|1820.58|0
1604614800000|2020-11-05 22:20:00|1822.25|1820.75|1822.25|1820.75|1822.29|1820.79|1822.21|1820.71|0
1604615100000|2020-11-05 22:25:00|1822.33|1820.83|1822.38|1820.88|1822.38|1820.88|1822.33|1820.83|0
1604615400000|2020-11-05 22:30:00|1822.42|1820.92|1822.63|1821.13|1822.67|1821.17|1822.42|1820.92|0
1604615700000|2020-11-05 22:35:00|1822.5|1821|1822.46|1820.96|1822.55|1821.05|1822.33|1820.83|0
1604616000000|2020-11-05 22:40:00|1822.55|1821.05|1822.55|1821.05|1822.55|1821.05|1822.5|1821|0
1604616300000|2020-11-05 22:45:00|1822.46|1820.96|1822.5|1821|1822.63|1821.13|1822.46|1820.96|0
1604616600000|2020-11-05 22:50:00|1822.46|1820.96|1822.21|1820.71|1822.46|1820.96|1822.03|1820.53|0
1604616900000|2020-11-05 22:55:00|1822.16|1820.66|1822.32|1820.82|1822.32|1820.82|1821.9|1820.4|0
1604617200000|2020-11-05 23:00:00|1822.1|1820.6|1819.35|1817.85|1822.1|1820.6|1819.26|1817.76|0
1604617500000|2020-11-05 23:05:00|1819.34|1817.84|1819.97|1818.47|1819.97|1818.47|1819.14|1817.64|0
1604617800000|2020-11-05 23:10:00|1819.98|1818.48|1819.31|1817.81|1820.6|1819.1|1819.15|1817.65|0
1604618100000|2020-11-05 23:15:00|1819.3|1817.8|1820.3|1818.8|1820.3|1818.8|1819.15|1817.65|0
1604618400000|2020-11-05 23:20:00|1820.21|1818.71|1819.47|1817.97|1820.3|1818.8|1819.47|1817.97|0
1604618700000|2020-11-05 23:25:00|1819.49|1817.99|1817.57|1816.07|1819.58|1818.08|1817.41|1815.91|0
1604619000000|2020-11-05 23:30:00|1817.58|1816.08|1815.56|1814.06|1817.77|1816.27|1815.46|1813.96|0
1604619300000|2020-11-05 23:35:00|1815.6|1814.1|1815.81|1814.31|1816.43|1814.93|1815.29|1813.79|0
1604619600000|2020-11-05 23:40:00|1815.82|1814.32|1814.2|1812.7|1816.78|1815.28|1811.9|1810.4|0
1604619900000|2020-11-05 23:45:00|1814.19|1812.69|1813.3|1811.8|1814.51|1813.01|1809.95|1808.45|0
1604620200000|2020-11-05 23:50:00|1813.31|1811.81|1816.11|1814.61|1816.72|1815.22|1813.31|1811.81|0
1604620500000|2020-11-05 23:55:00|1816.1|1814.6|1816.94|1815.44|1817.81|1816.31|1814.61|1813.11|0
1604620800000|2020-11-06 00:00:00|1817.03|1815.53|1816|1814.5|1818.01|1816.51|1813.48|1811.98|0
1604621100000|2020-11-06 00:05:00|1815.97|1814.47|1816.37|1814.87|1816.98|1815.48|1815.17|1813.67|0
1604621400000|2020-11-06 00:10:00|1816.36|1814.86|1815.7|1814.2|1817.08|1815.58|1815.38|1813.88|0
1604621700000|2020-11-06 00:15:00|1815.72|1814.22|1814.42|1812.92|1815.91|1814.41|1813.88|1812.38|0
1604622000000|2020-11-06 00:20:00|1814.44|1812.94|1814.43|1812.93|1814.99|1813.49|1813.86|1812.36|0
1604622300000|2020-11-06 00:25:00|1814.42|1812.92|1812.74|1811.24|1814.44|1812.94|1812.25|1810.75|0
1604622600000|2020-11-06 00:30:00|1812.75|1811.25|1812.35|1810.85|1812.82|1811.32|1810.81|1809.31|0
1604622900000|2020-11-06 00:35:00|1812.42|1810.92|1812.45|1810.95|1813.01|1811.51|1812.29|1810.79|0
1604623200000|2020-11-06 00:40:00|1812.44|1810.94|1812.86|1811.36|1812.92|1811.42|1811.37|1809.87|0
1604623500000|2020-11-06 00:45:00|1812.78|1811.28|1814.85|1813.35|1814.91|1813.41|1812.32|1810.82|0
1604623800000|2020-11-06 00:50:00|1814.84|1813.34|1815.38|1813.88|1815.39|1813.89|1813.78|1812.28|0
1604624100000|2020-11-06 00:55:00|1815.37|1813.87|1812.05|1810.55|1815.37|1813.87|1811.82|1810.32|0
1604624400000|2020-11-06 01:00:00|1812.12|1810.62|1810.81|1809.31|1813.76|1812.26|1810.8|1809.3|0
1604624700000|2020-11-06 01:05:00|1810.82|1809.32|1810.81|1809.31|1811.84|1810.34|1809.76|1808.26|0
1604625000000|2020-11-06 01:10:00|1811.05|1809.55|1811.87|1810.37|1811.9|1810.4|1810.29|1808.79|0
1604625300000|2020-11-06 01:15:00|1811.88|1810.38|1810.86|1809.36|1812.43|1810.93|1810.33|1808.83|0
1604625600000|2020-11-06 01:20:00|1810.85|1809.35|1811.49|1809.99|1812.46|1810.96|1810.41|1808.91|0
1604625900000|2020-11-06 01:25:00|1811.5|1810|1813.91|1812.41|1814.01|1812.51|1811.42|1809.92|0
1604626200000|2020-11-06 01:30:00|1813.75|1812.25|1812.48|1810.98|1814.47|1812.97|1811.95|1810.45|0
1604626500000|2020-11-06 01:35:00|1812.47|1810.97|1812.9|1811.4|1813.92|1812.42|1811.42|1809.92|0
1604626800000|2020-11-06 01:40:00|1812.86|1811.36|1814.36|1812.86|1814.87|1813.37|1812.36|1810.86|0
1604627100000|2020-11-06 01:45:00|1814.37|1812.87|1814.29|1812.79|1814.89|1813.39|1813.35|1811.85|0
1604627400000|2020-11-06 01:50:00|1814.27|1812.77|1816.44|1814.94|1816.46|1814.96|1813.8|1812.3|0
1604627700000|2020-11-06 01:55:00|1816.45|1814.95|1817.38|1815.88|1817.93|1816.43|1816.21|1814.71|0
1604628000000|2020-11-06 02:00:00|1817.53|1816.03|1816.25|1814.75|1818.34|1816.84|1815.76|1814.26|0
1604628300000|2020-11-06 02:05:00|1816.27|1814.77|1815.75|1814.25|1816.84|1815.34|1815.74|1814.24|0
1604628600000|2020-11-06 02:10:00|1815.76|1814.26|1815.23|1813.73|1816.52|1815.02|1814.24|1812.74|0
1604628900000|2020-11-06 02:15:00|1815.24|1813.74|1816.38|1814.88|1817.37|1815.87|1814.79|1813.29|0
1604629200000|2020-11-06 02:20:00|1816.37|1814.87|1816.53|1815.03|1816.87|1815.37|1815.79|1814.29|0
1604629500000|2020-11-06 02:25:00|1816.54|1815.04|1817.73|1816.23|1818.28|1816.78|1816.27|1814.77|0
1604629800000|2020-11-06 02:30:00|1817.75|1816.25|1816.65|1815.15|1817.75|1816.25|1815.39|1813.89|0
1604630100000|2020-11-06 02:35:00|1816.5|1815|1815.64|1814.14|1817.17|1815.67|1815.64|1814.14|0
1604630400000|2020-11-06 02:40:00|1815.65|1814.15|1815.11|1813.61|1816.17|1814.67|1815.08|1813.58|0
1604630700000|2020-11-06 02:45:00|1815.12|1813.62|1814.64|1813.14|1815.15|1813.65|1813.58|1812.08|0
1604631000000|2020-11-06 02:50:00|1814.65|1813.15|1816.14|1814.64|1816.17|1814.67|1814.64|1813.14|0
1604631300000|2020-11-06 02:55:00|1816.13|1814.63|1816.16|1814.66|1817.13|1815.63|1816.11|1814.61|0
1604631600000|2020-11-06 03:00:00|1816.3|1814.8|1816.07|1814.57|1816.65|1815.15|1815.58|1814.08|0
1604631900000|2020-11-06 03:05:00|1816.06|1814.56|1816.07|1814.57|1816.56|1815.06|1815.51|1814.01|0
1604632200000|2020-11-06 03:10:00|1816.09|1814.59|1814.09|1812.59|1816.13|1814.63|1814.09|1812.59|0
1604632500000|2020-11-06 03:15:00|1814.08|1812.58|1814.32|1812.82|1815.09|1813.59|1813.61|1812.11|0
1604632800000|2020-11-06 03:20:00|1814.25|1812.75|1814.1|1812.6|1814.66|1813.16|1814.07|1812.57|0
1604633100000|2020-11-06 03:25:00|1814.03|1812.53|1813.64|1812.14|1814.17|1812.67|1813.14|1811.64|0
1604633400000|2020-11-06 03:30:00|1813.65|1812.15|1813.12|1811.62|1814.16|1812.66|1812.16|1810.66|0
1604633700000|2020-11-06 03:35:00|1813.11|1811.61|1814.12|1812.62|1814.62|1813.12|1813.1|1811.6|0
1604634000000|2020-11-06 03:40:00|1814.09|1812.59|1814.7|1813.2|1815.19|1813.69|1813.58|1812.08|0
1604634300000|2020-11-06 03:45:00|1814.69|1813.19|1814.64|1813.14|1815.71|1814.21|1814.13|1812.63|0
1604634600000|2020-11-06 03:50:00|1814.63|1813.13|1813.12|1811.62|1815.15|1813.65|1813.08|1811.58|0
1604634900000|2020-11-06 03:55:00|1813.13|1811.63|1811.51|1810.01|1813.15|1811.65|1811.07|1809.57|0
1604635200000|2020-11-06 04:00:00|1811.34|1809.84|1810.4|1808.9|1813.54|1812.04|1810.4|1808.9|0
1604635500000|2020-11-06 04:05:00|1810.39|1808.89|1809.87|1808.37|1811.48|1809.98|1809.8|1808.3|0
1604635800000|2020-11-06 04:10:00|1809.9|1808.4|1810.54|1809.04|1810.8|1809.3|1809.27|1807.77|0
1604636100000|2020-11-06 04:15:00|1810.55|1809.05|1811.86|1810.36|1811.86|1810.36|1810.29|1808.79|0
1604636400000|2020-11-06 04:20:00|1811.87|1810.37|1811.89|1810.39|1812.41|1810.91|1811.14|1809.64|0
1604636700000|2020-11-06 04:25:00|1811.9|1810.4|1812.44|1810.94|1812.58|1811.08|1811.39|1809.89|0
1604637000000|2020-11-06 04:30:00|1812.45|1810.95|1812.94|1811.44|1812.98|1811.48|1811.43|1809.93|0
1604637300000|2020-11-06 04:35:00|1812.95|1811.45|1812.17|1810.67|1812.98|1811.48|1811.46|1809.96|0
1604637600000|2020-11-06 04:40:00|1812.4|1810.9|1811.33|1809.83|1812.41|1810.91|1810.3|1808.8|0
1604637900000|2020-11-06 04:45:00|1811.34|1809.84|1810.29|1808.79|1811.34|1809.84|1810.29|1808.79|0
1604638200000|2020-11-06 04:50:00|1810.28|1808.78|1810.85|1809.35|1811.36|1809.86|1809.81|1808.31|0
1604638500000|2020-11-06 04:55:00|1810.92|1809.42|1810.27|1808.77|1811.32|1809.82|1809.81|1808.31|0
1604638800000|2020-11-06 05:00:00|1810.26|1808.76|1811.38|1809.88|1811.39|1809.89|1810.26|1808.76|0
1604639100000|2020-11-06 05:05:00|1811.37|1809.87|1812.88|1811.38|1812.88|1811.38|1810.85|1809.35|0
1604639400000|2020-11-06 05:10:00|1812.9|1811.4|1811.67|1810.17|1813.4|1811.9|1811.42|1809.92|0
1604639700000|2020-11-06 05:15:00|1811.65|1810.15|1811.89|1810.39|1812.92|1811.42|1811.42|1809.92|0
1604640000000|2020-11-06 05:20:00|1811.9|1810.4|1811.4|1809.9|1812.91|1811.41|1810.89|1809.39|0
1604640300000|2020-11-06 05:25:00|1811.39|1809.89|1812.67|1811.17|1813.15|1811.65|1811.38|1809.88|0
1604640600000|2020-11-06 05:30:00|1812.75|1811.25|1810.56|1809.06|1813.45|1811.95|1810.55|1809.05|0
1604640900000|2020-11-06 05:35:00|1810.6|1809.1|1810.06|1808.56|1811.1|1809.6|1809.6|1808.1|0
1604641200000|2020-11-06 05:40:00|1810.07|1808.57|1811.1|1809.6|1811.13|1809.63|1809.56|1808.06|0
1604641500000|2020-11-06 05:45:00|1811.09|1809.59|1810.18|1808.68|1811.09|1809.59|1809.55|1808.05|0
1604641800000|2020-11-06 05:50:00|1810.17|1808.67|1812.31|1810.81|1812.36|1810.86|1810.16|1808.66|0
1604642100000|2020-11-06 05:55:00|1812.3|1810.8|1812.8|1811.3|1813.81|1812.31|1812.3|1810.8|0
1604642400000|2020-11-06 06:00:00|1812.76|1811.26|1813.05|1811.55|1813.8|1812.3|1812.3|1810.8|0
1604642700000|2020-11-06 06:05:00|1813.04|1811.54|1812.85|1811.35|1813.84|1812.34|1812.32|1810.82|0
1604643000000|2020-11-06 06:10:00|1812.86|1811.36|1814.31|1812.81|1814.31|1812.81|1812.83|1811.33|0
1604643300000|2020-11-06 06:15:00|1814.6|1813.1|1814.35|1812.85|1815.95|1814.45|1814.35|1812.85|0
1604643600000|2020-11-06 06:20:00|1814.34|1812.84|1812.31|1810.81|1814.35|1812.85|1811.74|1810.24|0
1604643900000|2020-11-06 06:25:00|1812.33|1810.83|1811.82|1810.32|1813.44|1811.94|1811.79|1810.29|0
1604644200000|2020-11-06 06:30:00|1811.83|1810.33|1813.42|1811.92|1813.93|1812.43|1811.58|1810.08|0
1604644500000|2020-11-06 06:35:00|1813.56|1812.06|1812.82|1811.32|1813.91|1812.41|1812.81|1811.31|0
1604644800000|2020-11-06 06:40:00|1812.81|1811.31|1814.94|1813.44|1815.4|1813.9|1812.81|1811.31|0
1604645100000|2020-11-06 06:45:00|1814.96|1813.46|1813.98|1812.48|1815.2|1813.7|1813.48|1811.98|0
1604645400000|2020-11-06 06:50:00|1813.91|1812.41|1814.07|1812.57|1814.51|1813.01|1813.52|1812.02|0
1604645700000|2020-11-06 06:55:00|1813.93|1812.43|1812.58|1811.08|1814.6|1813.1|1812.58|1811.08|0
1604646000000|2020-11-06 07:00:00|1812.57|1811.07|1815|1813.5|1815.56|1814.06|1812.57|1811.07|0
1604646300000|2020-11-06 07:05:00|1814.99|1813.49|1813.55|1812.05|1815.55|1814.05|1813|1811.5|0
1604646600000|2020-11-06 07:10:00|1813.53|1812.03|1812.26|1810.76|1815.03|1813.53|1812.01|1810.51|0
1604646900000|2020-11-06 07:15:00|1812.19|1810.69|1813.06|1811.56|1813.07|1811.57|1811.55|1810.05|0
1604647200000|2020-11-06 07:20:00|1813.07|1811.57|1815.23|1813.73|1815.74|1814.24|1813.06|1811.56|0
1604647500000|2020-11-06 07:25:00|1815.24|1813.74|1816.35|1814.85|1816.84|1815.34|1814.31|1812.81|0
1604647800000|2020-11-06 07:30:00|1816.37|1814.87|1815.02|1813.62|1817.02|1815.62|1814.77|1813.37|32
1604648100000|2020-11-06 07:35:00|1815.15|1813.75|1816.15|1814.75|1816.15|1814.75|1814.65|1813.25|26
1604648400000|2020-11-06 07:40:00|1816.02|1814.62|1815.4|1814|1816.02|1814.62|1815.15|1813.75|9
1604648700000|2020-11-06 07:45:00|1815.52|1814.12|1815.15|1813.75|1815.9|1814.5|1815.15|1813.75|44
1604649000000|2020-11-06 07:50:00|1815.02|1813.62|1815.65|1814.25|1816.27|1814.87|1814.4|1813|37
1604649300000|2020-11-06 07:55:00|1815.7|1814.2|1818.73|1817.23|1818.73|1817.23|1815.63|1814.13|0
1604649600000|2020-11-06 08:00:00|1818.75|1817.25|1817.7|1817.2|1819.57|1819.07|1815.32|1814.82|3014
1604649900000|2020-11-06 08:05:00|1817.95|1817.45|1821.32|1820.82|1821.95|1821.45|1816.45|1815.95|1998
1604650200000|2020-11-06 08:10:00|1821.45|1820.95|1816.45|1815.95|1821.45|1820.95|1816.45|1815.95|1951
1604650500000|2020-11-06 08:15:00|1816.2|1815.7|1814.7|1814.2|1817.07|1816.57|1814.2|1813.7|1762
1604650800000|2020-11-06 08:20:00|1814.82|1814.32|1814.7|1814.2|1816.95|1816.45|1814.07|1813.57|903
1604651100000|2020-11-06 08:25:00|1814.57|1814.07|1815.45|1814.95|1817.2|1816.7|1814.45|1813.95|546
1604651400000|2020-11-06 08:30:00|1815.57|1815.07|1814.45|1813.95|1816.7|1816.2|1814.07|1813.57|933
1604651700000|2020-11-06 08:35:00|1814.7|1814.2|1813.2|1812.7|1815.32|1814.82|1812.2|1811.7|1606
1604652000000|2020-11-06 08:40:00|1813.27|1812.77|1812.02|1811.52|1813.52|1813.02|1811.27|1810.77|1267
1604652300000|2020-11-06 08:45:00|1812.14|1811.64|1812.77|1812.27|1814.02|1813.52|1811.52|1811.02|529
1604652600000|2020-11-06 08:50:00|1812.89|1812.39|1812.77|1812.27|1813.52|1813.02|1811.64|1811.14|455
1604652900000|2020-11-06 08:55:00|1813.02|1812.52|1810.02|1809.52|1813.02|1812.52|1808.89|1808.39|974
1604653200000|2020-11-06 09:00:00|1809.77|1809.27|1807.02|1806.52|1810.02|1809.52|1806.89|1806.39|1049
1604653500000|2020-11-06 09:05:00|1806.77|1806.27|1804.02|1803.52|1807.77|1807.27|1803.77|1803.27|990
1604653800000|2020-11-06 09:10:00|1804.27|1803.77|1804.89|1804.39|1805.27|1804.77|1802.02|1801.52|1052
1604654100000|2020-11-06 09:15:00|1804.77|1804.27|1806.02|1805.52|1806.39|1805.89|1804.02|1803.52|863
1604654400000|2020-11-06 09:20:00|1805.77|1805.27|1808.39|1807.89|1808.39|1807.89|1805.64|1805.14|874
1604654700000|2020-11-06 09:25:00|1808.52|1808.02|1808.02|1807.52|1809.27|1808.77|1806.52|1806.02|849
1604655000000|2020-11-06 09:30:00|1808.14|1807.64|1810.52|1810.02|1811.27|1810.77|1807.77|1807.27|1024
1604655300000|2020-11-06 09:35:00|1810.39|1809.89|1807.89|1807.39|1811.14|1810.64|1807.77|1807.27|1182
1604655600000|2020-11-06 09:40:00|1807.77|1807.27|1808.64|1808.14|1809.27|1808.77|1806.77|1806.27|1030
1604655900000|2020-11-06 09:45:00|1808.52|1808.02|1808.02|1807.52|1810.02|1809.52|1806.52|1806.02|961
1604656200000|2020-11-06 09:50:00|1807.89|1807.39|1805.02|1804.52|1808.64|1808.14|1804.64|1804.14|1019
1604656500000|2020-11-06 09:55:00|1804.89|1804.39|1804.02|1803.52|1804.89|1804.39|1802.89|1802.39|1035
1604656800000|2020-11-06 10:00:00|1803.77|1803.27|1803.02|1802.52|1804.77|1804.27|1802.02|1801.52|971
1604657100000|2020-11-06 10:05:00|1802.89|1802.39|1802.77|1802.27|1804.77|1804.27|1802.02|1801.52|1037
1604657400000|2020-11-06 10:10:00|1802.64|1802.14|1806.27|1805.77|1806.39|1805.89|1802.02|1801.52|1290
1604657700000|2020-11-06 10:15:00|1806.02|1805.52|1806.64|1806.14|1807.14|1806.64|1805.52|1805.02|626
1604658000000|2020-11-06 10:20:00|1806.77|1806.27|1808.02|1807.52|1808.27|1807.77|1806.27|1805.77|733
1604658300000|2020-11-06 10:25:00|1808.14|1807.64|1808.52|1808.02|1809.27|1808.77|1807.39|1806.89|730
1604658600000|2020-11-06 10:30:00|1808.64|1808.14|1808.89|1808.39|1809.77|1809.27|1808.02|1807.52|555
1604658900000|2020-11-06 10:35:00|1809.02|1808.52|1810.02|1809.52|1810.27|1809.77|1807.77|1807.27|294
1604659200000|2020-11-06 10:40:00|1809.89|1809.39|1809.27|1808.77|1810.02|1809.52|1809.02|1808.52|463
1604659500000|2020-11-06 10:45:00|1809.14|1808.64|1808.52|1808.02|1809.89|1809.39|1808.52|1808.02|456
1604659800000|2020-11-06 10:50:00|1808.77|1808.27|1809.52|1809.02|1810.39|1809.89|1808.77|1808.27|442
1604660100000|2020-11-06 10:55:00|1809.39|1808.89|1808.89|1808.39|1809.77|1809.27|1807.52|1807.02|589
1604660400000|2020-11-06 11:00:00|1809.02|1808.52|1809.89|1809.39|1810.52|1810.02|1808.27|1807.77|426
1604660700000|2020-11-06 11:05:00|1809.77|1809.27|1811.52|1811.02|1811.52|1811.02|1809.77|1809.27|454
1604661000000|2020-11-06 11:10:00|1811.27|1810.77|1811.14|1810.64|1812.52|1812.02|1811.02|1810.52|440
1604661300000|2020-11-06 11:15:00|1811.27|1810.77|1811.27|1810.77|1813.02|1812.52|1810.77|1810.27|404
1604661600000|2020-11-06 11:20:00|1811.14|1810.64|1811.27|1810.77|1812.02|1811.52|1810.27|1809.77|424
1604661900000|2020-11-06 11:25:00|1811.39|1810.89|1811.52|1811.02|1811.52|1811.02|1810.39|1809.89|1304
1604662200000|2020-11-06 11:30:00|1811.39|1810.89|1812.27|1811.77|1812.52|1812.02|1810.52|1810.02|777
1604662500000|2020-11-06 11:35:00|1812.14|1811.64|1811.02|1810.52|1812.27|1811.77|1810.77|1810.27|309
1604662800000|2020-11-06 11:40:00|1810.89|1810.39|1812.27|1811.77|1812.27|1811.77|1810.52|1810.02|181
1604663100000|2020-11-06 11:45:00|1812.14|1811.64|1809.27|1808.77|1813.27|1812.77|1809.27|1808.77|2019
1604663400000|2020-11-06 11:50:00|1809.14|1808.64|1810.27|1809.77|1810.52|1810.02|1808.77|1808.27|495
1604663700000|2020-11-06 11:55:00|1810.39|1809.89|1811.77|1811.27|1812.02|1811.52|1810.39|1809.89|218
1604664000000|2020-11-06 12:00:00|1811.52|1811.02|1812.52|1812.02|1812.77|1812.27|1811.52|1811.02|335
1604664300000|2020-11-06 12:05:00|1812.39|1811.89|1813.27|1812.77|1813.64|1813.14|1812.27|1811.77|403
1604664600000|2020-11-06 12:10:00|1813.14|1812.64|1811.52|1811.02|1813.39|1812.89|1811.02|1810.52|329
1604664900000|2020-11-06 12:15:00|1811.64|1811.14|1812.14|1811.64|1812.39|1811.89|1811.27|1810.77|246
1604665200000|2020-11-06 12:20:00|1812.02|1811.52|1810.89|1810.39|1812.39|1811.89|1810.64|1810.14|147
1604665500000|2020-11-06 12:25:00|1810.77|1810.27|1810.77|1810.27|1811.39|1810.89|1810.02|1809.52|520
1604665800000|2020-11-06 12:30:00|1810.89|1810.39|1809.64|1809.14|1811.02|1810.52|1809.27|1808.77|329
1604666100000|2020-11-06 12:35:00|1809.77|1809.27|1809.64|1809.14|1811.64|1811.14|1809.52|1809.02|429
1604666400000|2020-11-06 12:40:00|1809.74|1809.24|1810.62|1810.12|1811.12|1810.62|1808.99|1808.49|549
1604666700000|2020-11-06 12:45:00|1810.49|1809.99|1810.87|1810.37|1811.12|1810.62|1809.87|1809.37|422
1604667000000|2020-11-06 12:50:00|1810.99|1810.49|1810.37|1809.87|1811.74|1811.24|1810.12|1809.62|335
1604667300000|2020-11-06 12:55:00|1810.62|1810.12|1809.62|1809.12|1811.12|1810.62|1809.62|1809.12|336
1604667600000|2020-11-06 13:00:00|1809.74|1809.24|1809.99|1809.49|1810.12|1809.62|1808.87|1808.37|613
1604667900000|2020-11-06 13:05:00|1809.87|1809.37|1809.87|1809.37|1810.49|1809.99|1809.12|1808.62|524
1604668200000|2020-11-06 13:10:00|1809.74|1809.24|1810.12|1809.62|1810.87|1810.37|1809.62|1809.12|367
1604668500000|2020-11-06 13:15:00|1810.24|1809.74|1812.87|1812.37|1813.12|1812.62|1810.12|1809.62|534
1604668800000|2020-11-06 13:20:00|1812.62|1812.12|1812.62|1812.12|1812.87|1812.37|1811.49|1810.99|326
1604669100000|2020-11-06 13:25:00|1812.49|1811.99|1811.49|1810.99|1812.49|1811.99|1811.12|1810.62|372
1604669400000|2020-11-06 13:30:00|1811.62|1811.12|1817.24|1816.74|1817.37|1816.87|1811.62|1811.12|1268
1604669700000|2020-11-06 13:35:00|1817.37|1816.87|1816.24|1815.74|1819.12|1818.62|1816.12|1815.62|819
1604670000000|2020-11-06 13:40:00|1816.12|1815.62|1817.12|1816.62|1817.87|1817.37|1815.87|1815.37|569
1604670300000|2020-11-06 13:45:00|1816.99|1816.49|1818.87|1818.37|1819.12|1818.62|1816.87|1816.37|689
1604670600000|2020-11-06 13:50:00|1818.99|1818.49|1818.87|1818.37|1819.99|1819.49|1818.49|1817.99|680
1604670900000|2020-11-06 13:55:00|1818.99|1818.49|1819.12|1818.62|1819.49|1818.99|1818.37|1817.87|357
1604671200000|2020-11-06 14:00:00|1819.37|1818.87|1818.12|1817.62|1820.12|1819.62|1817.62|1817.12|865
1604671500000|2020-11-06 14:05:00|1817.87|1817.37|1819.87|1819.37|1819.87|1819.37|1817.37|1816.87|573
1604671800000|2020-11-06 14:10:00|1819.74|1819.24|1823.37|1822.87|1823.37|1822.87|1818.87|1818.37|1191
1604672100000|2020-11-06 14:15:00|1823.24|1822.74|1824.49|1823.99|1826.62|1826.12|1822.37|1821.87|2610
1604672400000|2020-11-06 14:20:00|1824.37|1823.87|1824.49|1823.99|1824.87|1824.37|1822.62|1822.12|1165
1604672700000|2020-11-06 14:25:00|1824.62|1824.12|1821.62|1821.12|1824.62|1824.12|1821.62|1821.12|768
1604673000000|2020-11-06 14:30:00|1821.87|1821.37|1821.37|1820.87|1823.12|1822.62|1819.87|1819.37|1161
1604673300000|2020-11-06 14:35:00|1821.24|1820.74|1818.87|1818.37|1821.87|1821.37|1818.74|1818.24|831
1604673600000|2020-11-06 14:40:00|1818.62|1818.12|1819.62|1819.12|1821.12|1820.62|1818.12|1817.62|1054
1604673900000|2020-11-06 14:45:00|1819.37|1818.87|1820.87|1820.37|1822.12|1821.62|1818.87|1818.37|716
1604674200000|2020-11-06 14:50:00|1821.12|1820.62|1821.49|1820.99|1821.87|1821.37|1819.74|1819.24|570
1604674500000|2020-11-06 14:55:00|1821.62|1821.12|1825.87|1825.37|1825.87|1825.37|1819.12|1818.62|1118
1604674800000|2020-11-06 15:00:00|1826.62|1826.12|1824.12|1823.62|1826.87|1826.37|1824.12|1823.62|1662
1604675100000|2020-11-06 15:05:00|1823.99|1823.49|1825.37|1824.87|1826.24|1825.74|1823.62|1823.12|1083
1604675400000|2020-11-06 15:10:00|1825.18|1824.68|1826.18|1825.68|1827.18|1826.68|1825.05|1824.55|848
1604675700000|2020-11-06 15:15:00|1826.43|1825.93|1826.55|1826.05|1826.93|1826.43|1825.93|1825.43|631
1604676000000|2020-11-06 15:20:00|1826.43|1825.93|1826.93|1826.43|1826.93|1826.43|1824.93|1824.43|821
1604676300000|2020-11-06 15:25:00|1826.8|1826.3|1826.18|1825.68|1827.68|1827.18|1826.18|1825.68|770
1604676600000|2020-11-06 15:30:00|1825.93|1825.43|1823.43|1822.93|1826.93|1826.43|1823.3|1822.8|1000
1604676900000|2020-11-06 15:35:00|1823.68|1823.18|1823.93|1823.43|1824.93|1824.43|1822.8|1822.3|905
1604677200000|2020-11-06 15:40:00|1823.8|1823.3|1825.43|1824.93|1825.93|1825.43|1823.43|1822.93|477
1604677500000|2020-11-06 15:45:00|1825.3|1824.8|1825.3|1824.8|1825.93|1825.43|1823.93|1823.43|462
1604677800000|2020-11-06 15:50:00|1825.43|1824.93|1825.18|1824.68|1825.68|1825.18|1824.43|1823.93|604
1604678100000|2020-11-06 15:55:00|1825.05|1824.55|1821.18|1820.68|1825.68|1825.18|1820.18|1819.68|1888
1604678400000|2020-11-06 16:00:00|1821.3|1820.8|1822.93|1822.43|1823.93|1823.43|1820.68|1820.18|1342
1604678700000|2020-11-06 16:05:00|1822.8|1822.3|1824.55|1824.05|1824.8|1824.3|1822.43|1821.93|1028
1604679000000|2020-11-06 16:10:00|1824.43|1823.93|1822.43|1821.93|1824.93|1824.43|1821.93|1821.43|847
1604679300000|2020-11-06 16:15:00|1822.3|1821.8|1821.3|1820.8|1822.43|1821.93|1820.18|1819.68|852
1604679600000|2020-11-06 16:20:00|1821.43|1820.93|1822.04|1820.54|1822.04|1820.93|1819.93|1819.43|1738
1604679900000|2020-11-06 16:25:00|1822.03|1820.53|1821.75|1820.25|1823.31|1821.81|1820.1|1818.6|635
1604680200000|2020-11-06 16:30:00|1820.83|1819.33|1819.38|1817.98|1821.85|1820.35|1818.75|1817.35|343
1604680500000|2020-11-06 16:35:00|1819.5|1818.1|1821.13|1819.73|1821.13|1819.73|1819.38|1817.98|334
1604680800000|2020-11-06 16:40:00|1821|1819.6|1821.5|1820.1|1821.5|1820.1|1820.63|1819.23|54
1604681100000|2020-11-06 16:45:00|1821.38|1819.98|1821|1819.6|1821.38|1819.98|1820.38|1818.98|62
1604681400000|2020-11-06 16:50:00|1821.13|1819.73|1821|1819.6|1822.5|1821.1|1820.88|1819.48|6
1604681700000|2020-11-06 16:55:00|1820.88|1819.48|1821.05|1819.55|1822.13|1820.73|1820.13|1818.73|45
1604682000000|2020-11-06 17:00:00|1821.06|1819.56|1820.66|1819.16|1822.19|1820.69|1820.61|1819.11|0
1604682300000|2020-11-06 17:05:00|1820.64|1819.14|1821.03|1819.53|1821.63|1820.13|1820.52|1819.02|0
1604682600000|2020-11-06 17:10:00|1821.05|1819.55|1819.54|1818.04|1821.61|1820.11|1819.01|1817.51|0
1604682900000|2020-11-06 17:15:00|1819.55|1818.05|1819.41|1817.91|1819.57|1818.07|1817.47|1815.97|0
1604683200000|2020-11-06 17:20:00|1819.38|1817.88|1819.38|1817.88|1820.44|1818.94|1819.34|1817.84|0
1604683500000|2020-11-06 17:25:00|1819.4|1817.9|1818.91|1817.41|1820.39|1818.89|1818.33|1816.83|0
1604683800000|2020-11-06 17:30:00|1818.93|1817.43|1819.43|1817.93|1820.05|1818.55|1818.93|1817.43|0
1604684100000|2020-11-06 17:35:00|1819.42|1817.92|1818.95|1817.45|1819.44|1817.94|1817.79|1816.29|0
1604684400000|2020-11-06 17:40:00|1818.94|1817.44|1820.58|1819.08|1820.58|1819.08|1818.87|1817.37|0
1604684700000|2020-11-06 17:45:00|1820.57|1819.07|1820.34|1818.84|1820.6|1819.1|1819.48|1817.98|0
1604685000000|2020-11-06 17:50:00|1820.27|1818.77|1821.1|1819.6|1821.12|1819.62|1820.08|1818.58|0
1604685300000|2020-11-06 17:55:00|1821.03|1819.53|1820.63|1819.13|1821.19|1819.69|1820.07|1818.57|0
1604685600000|2020-11-06 18:00:00|1820.61|1819.11|1821.7|1820.2|1821.71|1820.21|1820.14|1818.64|0
1604685900000|2020-11-06 18:05:00|1821.71|1820.21|1821.24|1819.74|1821.73|1820.23|1820.69|1819.19|0
1604686200000|2020-11-06 18:10:00|1821.25|1819.75|1821.79|1820.29|1822.77|1821.27|1821.24|1819.74|0
1604686500000|2020-11-06 18:15:00|1821.81|1820.31|1822.25|1820.75|1822.28|1820.78|1821.74|1820.24|0
1604686800000|2020-11-06 18:20:00|1822.24|1820.74|1821.73|1820.23|1822.28|1820.78|1821.19|1819.69|0
1604687100000|2020-11-06 18:25:00|1821.75|1820.25|1822.32|1820.82|1823.31|1821.81|1821.73|1820.23|0
1604687400000|2020-11-06 18:30:00|1822.3|1820.8|1821.73|1820.23|1822.78|1821.28|1821.7|1820.2|0
1604687700000|2020-11-06 18:35:00|1821.74|1820.24|1821.77|1820.27|1822.8|1821.3|1821.73|1820.23|0
1604688000000|2020-11-06 18:40:00|1821.76|1820.26|1821.2|1819.7|1822.26|1820.76|1821.18|1819.68|0
1604688300000|2020-11-06 18:45:00|1821.21|1819.71|1822.16|1820.66|1822.25|1820.75|1821.16|1819.66|0
1604688600000|2020-11-06 18:50:00|1822.15|1820.65|1822.14|1820.64|1822.2|1820.7|1821.59|1820.09|0
1604688900000|2020-11-06 18:55:00|1822.12|1820.62|1821.67|1820.17|1822.19|1820.69|1821.62|1820.12|0
1604689200000|2020-11-06 19:00:00|1821.69|1820.19|1821.58|1820.08|1822.71|1821.21|1821.05|1819.55|0
1604689500000|2020-11-06 19:05:00|1821.59|1820.09|1822.68|1821.18|1822.68|1821.18|1821.59|1820.09|0
1604689800000|2020-11-06 19:10:00|1822.67|1821.17|1822.65|1821.15|1822.67|1821.17|1821.63|1820.13|0
1604690100000|2020-11-06 19:15:00|1822.67|1821.17|1822.63|1821.13|1823.18|1821.68|1822.1|1820.6|0
1604690400000|2020-11-06 19:20:00|1822.6|1821.1|1822.61|1821.11|1823.09|1821.59|1822.08|1820.58|0
1604690700000|2020-11-06 19:25:00|1822.6|1821.1|1822.14|1820.64|1823.11|1821.61|1821.78|1820.28|0
1604691000000|2020-11-06 19:30:00|1822.21|1820.71|1822.63|1821.13|1823.18|1821.68|1822.11|1820.61|0
1604691300000|2020-11-06 19:35:00|1822.61|1821.11|1821.51|1820.01|1822.65|1821.15|1821.51|1820.01|0
1604691600000|2020-11-06 19:40:00|1821.5|1820|1820.37|1818.87|1822.05|1820.55|1820.35|1818.85|0
1604691900000|2020-11-06 19:45:00|1820.38|1818.88|1820.35|1818.85|1820.91|1819.41|1819.82|1818.32|0
1604692200000|2020-11-06 19:50:00|1820.34|1818.84|1820.87|1819.37|1821.4|1819.9|1820.31|1818.81|0
1604692500000|2020-11-06 19:55:00|1820.88|1819.38|1820.35|1818.85|1820.88|1819.38|1819.79|1818.29|0
1604692800000|2020-11-06 20:00:00|1820.33|1818.83|1818.73|1817.23|1820.35|1818.85|1817.65|1816.15|0
1604693100000|2020-11-06 20:05:00|1818.74|1817.24|1818.29|1816.79|1818.82|1817.32|1817.65|1816.15|0
1604693400000|2020-11-06 20:10:00|1818.27|1816.77|1818.93|1817.43|1819.43|1817.93|1817.73|1816.23|0
1604693700000|2020-11-06 20:15:00|1818.91|1817.41|1817.83|1816.33|1819.4|1817.9|1817.76|1816.26|0
1604694000000|2020-11-06 20:20:00|1817.84|1816.34|1818.24|1816.74|1818.32|1816.82|1817.14|1815.64|0
1604694300000|2020-11-06 20:25:00|1818.23|1816.73|1819.4|1817.9|1819.44|1817.94|1817.73|1816.23|0
1604694600000|2020-11-06 20:30:00|1819.42|1817.92|1820.5|1819|1821.04|1819.54|1818.86|1817.36|0
1604694900000|2020-11-06 20:35:00|1820.48|1818.98|1821.43|1819.93|1821.53|1820.03|1820.44|1818.94|0
1604695200000|2020-11-06 20:40:00|1821.44|1819.94|1823.34|1821.84|1823.6|1822.1|1821.43|1819.93|0
1604695500000|2020-11-06 20:45:00|1823.35|1821.85|1824.98|1823.48|1825.43|1823.93|1823.34|1821.84|0
1604695800000|2020-11-06 20:50:00|1825.02|1823.52|1822.89|1821.39|1825.51|1824.01|1822.79|1821.29|0
1604696100000|2020-11-06 20:55:00|1822.9|1821.4|1818.29|1816.79|1822.9|1821.4|1816.37|1814.87|0
1604696400000|2020-11-06 21:00:00|1818.3|1816.8|1817.51|1816.01|1818.73|1817.23|1816.66|1815.16|0
1604696700000|2020-11-06 21:05:00|1817.49|1815.99|1819|1817.5|1819.05|1817.55|1817.3|1815.8|0
1604697000000|2020-11-06 21:10:00|1818.98|1817.48|1818.94|1817.44|1819.67|1818.17|1818.08|1816.58|0
1604697300000|2020-11-06 21:15:00|1818.97|1817.47|1819.36|1817.86|1819.4|1817.9|1818.76|1817.26|0
1604697600000|2020-11-06 21:20:00|1819.31|1817.81|1819.23|1817.73|1819.31|1817.81|1819.19|1817.69|0
1604697900000|2020-11-06 21:25:00|1819.27|1817.77|1819.19|1817.69|1819.31|1817.81|1819.14|1817.64|0
1604698200000|2020-11-06 21:30:00|1819.21|1817.71|1819.63|1818.13|1820.8|1819.3|1818.9|1817.4|0
1604698500000|2020-11-06 21:35:00|1819.65|1818.15|1820.15|1818.65|1820.46|1818.96|1819.65|1818.15|0
1604698800000|2020-11-06 21:40:00|1820.17|1818.67|1819.73|1818.23|1820.35|1818.85|1819.63|1818.13|0
1604699100000|2020-11-06 21:45:00|1819.75|1818.25|1820.15|1818.65|1820.35|1818.85|1819.53|1818.03|0
1604699400000|2020-11-06 21:50:00|1820.17|1818.67|1820.04|1818.54|1820.56|1819.06|1819.73|1818.23|0
1604699700000|2020-11-06 21:55:00|1820.03|1818.53|1820.7|1819.2|1821.09|1819.59|1819.7|1818.2|0
1604876400000|2020-11-08 23:00:00|1820.13|1818.63|1820.15|1818.65|1820.77|1819.27|1818.71|1817.21|0
1604876700000|2020-11-08 23:05:00|1820.17|1818.67|1821.4|1819.9|1821.4|1819.9|1819.59|1818.09|0
1604877000000|2020-11-08 23:10:00|1821.41|1819.91|1824.69|1823.19|1824.79|1823.29|1821.25|1819.75|0
1604877300000|2020-11-08 23:15:00|1824.7|1823.2|1827.56|1826.06|1828.35|1826.85|1823.67|1822.17|0
1604877600000|2020-11-08 23:20:00|1827.6|1826.1|1827.05|1825.55|1828.55|1827.05|1826.28|1824.78|0
1604877900000|2020-11-08 23:25:00|1827.07|1825.57|1826.45|1824.95|1827.15|1825.65|1826.23|1824.73|0
1604878200000|2020-11-08 23:30:00|1826.49|1824.99|1826.84|1825.34|1827.51|1826.01|1825.76|1824.26|0
1604878500000|2020-11-08 23:35:00|1826.86|1825.36|1829.03|1827.53|1829.29|1827.79|1826.86|1825.36|0
1604878800000|2020-11-08 23:40:00|1829.04|1827.54|1831.54|1830.04|1833.16|1831.66|1828.89|1827.39|0
1604879100000|2020-11-08 23:45:00|1831.56|1830.06|1829.35|1827.85|1831.65|1830.15|1829.35|1827.85|0
1604879400000|2020-11-08 23:50:00|1829.36|1827.86|1829.7|1828.2|1830.02|1828.52|1828.99|1827.49|0
1604879700000|2020-11-08 23:55:00|1829.71|1828.21|1829.26|1827.76|1829.8|1828.3|1828.62|1827.12|0
1604880000000|2020-11-09 00:00:00|1829.28|1827.78|1828.91|1827.41|1829.83|1828.33|1828.7|1827.2|0
1604880300000|2020-11-09 00:05:00|1828.93|1827.43|1828.39|1826.89|1829.57|1828.07|1827.77|1826.27|0
1604880600000|2020-11-09 00:10:00|1828.4|1826.9|1829.44|1827.94|1829.44|1827.94|1827.88|1826.38|0
1604880900000|2020-11-09 00:15:00|1829.42|1827.92|1837.02|1835.52|1838.93|1837.43|1829.13|1827.63|0
1604881200000|2020-11-09 00:20:00|1836.95|1835.45|1838.04|1836.54|1838.07|1836.57|1836.54|1835.04|0
1604881500000|2020-11-09 00:25:00|1838.05|1836.55|1837.35|1835.85|1838.05|1836.55|1837.05|1835.55|0
1604881800000|2020-11-09 00:30:00|1837.28|1835.78|1836.55|1835.05|1838.09|1836.59|1836.29|1834.79|0
1604882100000|2020-11-09 00:35:00|1836.57|1835.07|1838.04|1836.54|1838.05|1836.55|1836.55|1835.05|0
1604882400000|2020-11-09 00:40:00|1838.06|1836.56|1839.14|1837.64|1839.99|1838.49|1838.04|1836.54|0
1604882700000|2020-11-09 00:45:00|1839.15|1837.65|1840.13|1838.63|1840.36|1838.86|1838.38|1836.88|0
1604883000000|2020-11-09 00:50:00|1840.15|1838.65|1839.76|1838.26|1840.71|1839.21|1839.71|1838.21|0
1604883300000|2020-11-09 00:55:00|1839.75|1838.25|1840.28|1838.78|1840.88|1839.38|1838.75|1837.25|0
1604883600000|2020-11-09 01:00:00|1840.26|1838.76|1840.59|1839.09|1841.37|1839.87|1839.79|1838.29|0
1604883900000|2020-11-09 01:05:00|1840.91|1839.41|1842.81|1841.31|1842.84|1841.34|1840.44|1838.94|0
1604884200000|2020-11-09 01:10:00|1842.8|1841.3|1842.75|1841.25|1843.74|1842.24|1842.24|1840.74|0
1604884500000|2020-11-09 01:15:00|1842.82|1841.32|1843.1|1841.6|1843.23|1841.73|1842.18|1840.68|0
1604884800000|2020-11-09 01:20:00|1843.12|1841.62|1843.63|1842.13|1843.63|1842.13|1842.59|1841.09|0
1604885100000|2020-11-09 01:25:00|1843.62|1842.12|1844|1842.5|1844.05|1842.55|1842.6|1841.1|0
1604885400000|2020-11-09 01:30:00|1843.99|1842.49|1842.03|1840.53|1843.99|1842.49|1842.03|1840.53|0
1604885700000|2020-11-09 01:35:00|1842.05|1840.55|1839.96|1838.46|1842.28|1840.78|1839.47|1837.97|0
1604886000000|2020-11-09 01:40:00|1839.97|1838.47|1838.96|1837.46|1839.97|1838.47|1838.94|1837.44|0
1604886300000|2020-11-09 01:45:00|1838.97|1837.47|1838.97|1837.47|1839.97|1838.47|1838.94|1837.44|0
1604886600000|2020-11-09 01:50:00|1838.95|1837.45|1839.05|1837.55|1839.94|1838.44|1838.42|1836.92|0
1604886900000|2020-11-09 01:55:00|1839.06|1837.56|1839.65|1838.15|1839.65|1838.15|1838.56|1837.06|0
1604887200000|2020-11-09 02:00:00|1839.63|1838.13|1840.86|1839.36|1841.15|1839.65|1839.63|1838.13|0
1604887500000|2020-11-09 02:05:00|1840.85|1839.35|1841.09|1839.59|1841.6|1840.1|1840.57|1839.07|0
1604887800000|2020-11-09 02:10:00|1841.1|1839.6|1840.59|1839.09|1841.82|1840.32|1840.58|1839.08|0
1604888100000|2020-11-09 02:15:00|1840.58|1839.08|1839.06|1837.56|1840.58|1839.08|1839.04|1837.54|0
1604888400000|2020-11-09 02:20:00|1839.03|1837.53|1839.18|1837.68|1839.7|1838.2|1838.57|1837.07|0
1604888700000|2020-11-09 02:25:00|1839.32|1837.82|1840.14|1838.64|1840.61|1839.11|1839.16|1837.66|0
1604889000000|2020-11-09 02:30:00|1840.15|1838.65|1839.68|1838.18|1841.24|1839.74|1839.61|1838.11|0
1604889300000|2020-11-09 02:35:00|1839.69|1838.19|1840.17|1838.67|1840.72|1839.22|1839.65|1838.15|0
1604889600000|2020-11-09 02:40:00|1840.18|1838.68|1840.18|1838.68|1840.68|1839.18|1839.65|1838.15|0
1604889900000|2020-11-09 02:45:00|1840.19|1838.69|1840.42|1838.92|1840.69|1839.19|1839.66|1838.16|0
1604890200000|2020-11-09 02:50:00|1840.49|1838.99|1840.63|1839.13|1841.11|1839.61|1840.12|1838.62|0
1604890500000|2020-11-09 02:55:00|1840.7|1839.2|1841.64|1840.14|1841.9|1840.4|1840.62|1839.12|0
1604890800000|2020-11-09 03:00:00|1841.65|1840.15|1840.12|1838.62|1841.67|1840.17|1840.12|1838.62|0
1604891100000|2020-11-09 03:05:00|1840.14|1838.64|1841.61|1840.11|1841.63|1840.13|1839.66|1838.16|0
1604891400000|2020-11-09 03:10:00|1841.54|1840.04|1841.1|1839.6|1841.57|1840.07|1840.34|1838.84|0
1604891700000|2020-11-09 03:15:00|1841.17|1839.67|1841.59|1840.09|1842.09|1840.59|1840.6|1839.1|0
1604892000000|2020-11-09 03:20:00|1841.6|1840.1|1841.38|1839.88|1841.91|1840.41|1840.62|1839.12|0
1604892300000|2020-11-09 03:25:00|1841.39|1839.89|1840.65|1839.15|1841.64|1840.14|1840.19|1838.69|0
1604892600000|2020-11-09 03:30:00|1840.63|1839.13|1840.39|1838.89|1840.66|1839.16|1840.12|1838.62|0
1604892900000|2020-11-09 03:35:00|1840.32|1838.82|1841.12|1839.62|1841.59|1840.09|1840.16|1838.66|0
1604893200000|2020-11-09 03:40:00|1841.13|1839.63|1841.2|1839.7|1841.66|1840.16|1840.7|1839.2|0
1604893500000|2020-11-09 03:45:00|1841.27|1839.77|1841.2|1839.7|1842.16|1840.66|1841.19|1839.69|0
1604893800000|2020-11-09 03:50:00|1841.22|1839.72|1843.26|1841.76|1843.83|1842.33|1841.22|1839.72|0
1604894100000|2020-11-09 03:55:00|1843.25|1841.75|1844.19|1842.69|1844.24|1842.74|1843.22|1841.72|0
1604894400000|2020-11-09 04:00:00|1844.21|1842.71|1844.11|1842.61|1845.16|1843.66|1843.95|1842.45|0
1604894700000|2020-11-09 04:05:00|1844.13|1842.63|1845.63|1844.13|1845.63|1844.13|1844.13|1842.63|0
1604895000000|2020-11-09 04:10:00|1845.62|1844.12|1845.55|1844.05|1845.68|1844.18|1844.61|1843.11|0
1604895300000|2020-11-09 04:15:00|1845.56|1844.06|1845.02|1843.52|1845.59|1844.09|1844.53|1843.03|0
1604895600000|2020-11-09 04:20:00|1845.01|1843.51|1844.59|1843.09|1845.12|1843.62|1844.53|1843.03|0
1604895900000|2020-11-09 04:25:00|1844.6|1843.1|1844.33|1842.83|1844.6|1843.1|1843.56|1842.06|0
1604896200000|2020-11-09 04:30:00|1844.26|1842.76|1845.62|1844.12|1845.62|1844.12|1843.6|1842.1|0
1604896500000|2020-11-09 04:35:00|1845.6|1844.1|1846.09|1844.59|1846.6|1845.1|1845.12|1843.62|0
1604896800000|2020-11-09 04:40:00|1846.08|1844.58|1845.55|1844.05|1846.58|1845.08|1845.3|1843.8|0
1604897100000|2020-11-09 04:45:00|1845.54|1844.04|1845.64|1844.14|1846.14|1844.64|1845.09|1843.59|0
1604897400000|2020-11-09 04:50:00|1845.63|1844.13|1845.11|1843.61|1845.63|1844.13|1844.64|1843.14|0
1604897700000|2020-11-09 04:55:00|1845.13|1843.63|1845.11|1843.61|1845.68|1844.18|1845.07|1843.57|0
1604898000000|2020-11-09 05:00:00|1845.18|1843.68|1845.55|1844.05|1845.63|1844.13|1845.04|1843.54|0
1604898300000|2020-11-09 05:05:00|1845.57|1844.07|1845.57|1844.07|1845.59|1844.09|1845|1843.5|0
1604898600000|2020-11-09 05:10:00|1845.59|1844.09|1845|1843.5|1845.59|1844.09|1844.52|1843.02|0
1604898900000|2020-11-09 05:15:00|1844.99|1843.49|1846.03|1844.53|1846.03|1844.53|1844.5|1843|0
1604899200000|2020-11-09 05:20:00|1845.96|1844.46|1846.51|1845.01|1846.57|1845.07|1845.55|1844.05|0
1604899500000|2020-11-09 05:25:00|1846.5|1845|1845.51|1844.01|1846.51|1845.01|1845.04|1843.54|0
1604899800000|2020-11-09 05:30:00|1845.5|1844|1845.89|1844.39|1845.89|1844.39|1844.93|1843.43|0
1604900100000|2020-11-09 05:35:00|1845.82|1844.32|1846.5|1845|1846.97|1845.47|1845.43|1843.93|0
1604900400000|2020-11-09 05:40:00|1846.43|1844.93|1847.35|1845.85|1847.44|1845.94|1846|1844.5|0
1604900700000|2020-11-09 05:45:00|1847.33|1845.83|1845.16|1843.66|1847.35|1845.85|1844.15|1842.65|0
1604901000000|2020-11-09 05:50:00|1845.15|1843.65|1844.14|1842.64|1845.16|1843.66|1843.64|1842.14|0
1604901300000|2020-11-09 05:55:00|1844.15|1842.65|1844.59|1843.09|1844.6|1843.1|1843.55|1842.05|0
1604901600000|2020-11-09 06:00:00|1844.57|1843.07|1843.53|1842.03|1844.57|1843.07|1842.52|1841.02|0
1604901900000|2020-11-09 06:05:00|1843.52|1842.02|1843.03|1841.53|1844.06|1842.56|1842.51|1841.01|0
1604902200000|2020-11-09 06:10:00|1843.04|1841.54|1842.8|1841.3|1843.04|1841.54|1842.49|1840.99|0
1604902500000|2020-11-09 06:15:00|1842.81|1841.31|1842.03|1840.53|1842.81|1841.31|1841.54|1840.04|0
1604902800000|2020-11-09 06:20:00|1842.04|1840.54|1842.63|1841.13|1842.66|1841.16|1841.57|1840.07|0
1604903100000|2020-11-09 06:25:00|1842.62|1841.12|1843.33|1841.83|1843.58|1842.08|1842.56|1841.06|0
1604903400000|2020-11-09 06:30:00|1843.1|1841.6|1841.09|1839.59|1843.13|1841.63|1841.09|1839.59|0
1604903700000|2020-11-09 06:35:00|1841.1|1839.6|1840.91|1839.41|1843.04|1841.54|1840.65|1839.15|0
1604904000000|2020-11-09 06:40:00|1840.9|1839.4|1842.33|1840.83|1843.08|1841.58|1840.6|1839.1|0
1604904300000|2020-11-09 06:45:00|1842.34|1840.84|1843.57|1842.07|1843.57|1842.07|1842.09|1840.59|0
1604904600000|2020-11-09 06:50:00|1843.56|1842.06|1842.62|1841.12|1843.56|1842.06|1842.48|1840.98|0
1604904900000|2020-11-09 06:55:00|1842.61|1841.11|1842.52|1841.02|1843.09|1841.59|1842.1|1840.6|0
1604905200000|2020-11-09 07:00:00|1842.66|1841.16|1843.72|1842.22|1846.6|1845.1|1841.18|1839.68|0
1604905500000|2020-11-09 07:05:00|1843.7|1842.2|1844.41|1842.91|1845.4|1843.9|1843.24|1841.74|0
1604905800000|2020-11-09 07:10:00|1844.42|1842.92|1844.82|1843.32|1846.27|1844.77|1843.87|1842.37|0
1604906100000|2020-11-09 07:15:00|1844.83|1843.33|1846.36|1844.86|1847.65|1846.15|1844.83|1843.33|0
1604906400000|2020-11-09 07:20:00|1846.35|1844.85|1844.37|1842.87|1846.89|1845.39|1844.33|1842.83|0
1604906700000|2020-11-09 07:25:00|1844.38|1842.88|1842.73|1841.23|1844.9|1843.4|1842.23|1840.73|0
1604907000000|2020-11-09 07:30:00|1842.75|1841.25|1842.75|1841.35|1845|1843.6|1842|1840.6|185
1604907300000|2020-11-09 07:35:00|1842.63|1841.23|1843|1841.6|1843.75|1842.35|1842.63|1841.23|21
1604907600000|2020-11-09 07:40:00|1842.88|1841.48|1844.38|1842.98|1845.25|1843.85|1842.38|1840.98|53
1604907900000|2020-11-09 07:45:00|1844.5|1843.1|1842.63|1841.23|1844.5|1843.1|1842|1840.6|17
1604908200000|2020-11-09 07:50:00|1842.88|1841.48|1843.38|1841.98|1843.63|1842.23|1842.88|1841.48|13
1604908500000|2020-11-09 07:55:00|1843.29|1841.79|1843.96|1842.46|1844.88|1843.38|1842.38|1840.88|0
1604908800000|2020-11-09 08:00:00|1844.1|1842.6|1844.43|1843.93|1849.3|1848.8|1842.8|1842.3|3048
1604909100000|2020-11-09 08:05:00|1845.18|1844.68|1849.05|1848.55|1850.43|1849.93|1844.43|1843.93|1758
1604909400000|2020-11-09 08:10:00|1849.18|1848.68|1847.18|1846.68|1849.43|1848.93|1844.93|1844.43|1601
1604909700000|2020-11-09 08:15:00|1847.43|1846.93|1850.68|1850.18|1851.3|1850.8|1847.43|1846.93|1960
1604910000000|2020-11-09 08:20:00|1850.43|1849.93|1851.93|1851.43|1851.93|1851.43|1849.68|1849.18|1058
1604910300000|2020-11-09 08:25:00|1852.05|1851.55|1845.8|1845.3|1852.43|1851.93|1844.68|1844.18|1576
1604910600000|2020-11-09 08:30:00|1845.68|1845.18|1844.68|1844.18|1845.68|1845.18|1842.8|1842.3|1422
1604910900000|2020-11-09 08:35:00|1844.55|1844.05|1846.43|1845.93|1846.68|1846.18|1843.43|1842.93|1327
1604911200000|2020-11-09 08:40:00|1846.58|1846.08|1846.58|1846.08|1847.08|1846.58|1844.33|1843.83|1019
1604911500000|2020-11-09 08:45:00|1846.83|1846.33|1846.58|1846.08|1847.33|1846.83|1845.58|1845.08|622
1604911800000|2020-11-09 08:50:00|1846.45|1845.95|1846.83|1846.33|1847.95|1847.45|1846.08|1845.58|795
1604912100000|2020-11-09 08:55:00|1846.7|1846.2|1843.95|1843.45|1847.08|1846.58|1843.83|1843.33|1108
1604912400000|2020-11-09 09:00:00|1844.08|1843.58|1844.33|1843.83|1846.33|1845.83|1843.58|1843.08|1542
1604912700000|2020-11-09 09:05:00|1844.08|1843.58|1847.08|1846.58|1847.08|1846.58|1843.7|1843.2|688
1604913000000|2020-11-09 09:10:00|1846.95|1846.45|1848.45|1847.95|1848.83|1848.33|1846.58|1846.08|873
1604913300000|2020-11-09 09:15:00|1848.33|1847.83|1849.33|1848.83|1851.08|1850.58|1848.33|1847.83|1096
1604913600000|2020-11-09 09:20:00|1849.45|1848.95|1849.33|1848.83|1850.45|1849.95|1848.45|1847.95|463
1604913900000|2020-11-09 09:25:00|1849.45|1848.95|1847.83|1847.33|1850.08|1849.58|1847.58|1847.08|664
1604914200000|2020-11-09 09:30:00|1847.95|1847.45|1847.08|1846.58|1849.08|1848.58|1846.83|1846.33|711
1604914500000|2020-11-09 09:35:00|1846.95|1846.45|1848.08|1847.58|1848.08|1847.58|1846.58|1846.08|650
1604914800000|2020-11-09 09:40:00|1848.2|1847.7|1848.33|1847.83|1848.33|1847.83|1846.33|1845.83|360
1604915100000|2020-11-09 09:45:00|1848.2|1847.7|1847.83|1847.33|1849.08|1848.58|1847.33|1846.83|482
1604915400000|2020-11-09 09:50:00|1847.95|1847.45|1847.7|1847.2|1848.58|1848.08|1847.33|1846.83|280
1604915700000|2020-11-09 09:55:00|1847.58|1847.08|1847.08|1846.58|1847.83|1847.33|1846.08|1845.58|696
1604916000000|2020-11-09 10:00:00|1847.2|1846.7|1847.95|1847.45|1848.58|1848.08|1847.08|1846.58|315
1604916300000|2020-11-09 10:05:00|1847.83|1847.33|1848.45|1847.95|1848.83|1848.33|1847.33|1846.83|241
1604916600000|2020-11-09 10:10:00|1848.58|1848.08|1849.58|1849.08|1850.2|1849.7|1848.08|1847.58|320
1604916900000|2020-11-09 10:15:00|1849.7|1849.2|1850.08|1849.58|1850.83|1850.33|1849.58|1849.08|602
1604917200000|2020-11-09 10:20:00|1850.2|1849.7|1849.2|1848.7|1850.2|1849.7|1848.83|1848.33|394
1604917500000|2020-11-09 10:25:00|1849.08|1848.58|1847.33|1846.83|1849.08|1848.58|1846.7|1846.2|483
1604917800000|2020-11-09 10:30:00|1847.45|1846.95|1847.58|1847.08|1848.33|1847.83|1846.95|1846.45|250
1604918100000|2020-11-09 10:35:00|1847.7|1847.2|1847.45|1846.95|1848.33|1847.83|1847.08|1846.58|291
1604918400000|2020-11-09 10:40:00|1847.58|1847.08|1848.33|1847.83|1848.33|1847.83|1846.83|1846.33|247
1604918700000|2020-11-09 10:45:00|1848.08|1847.58|1847.7|1847.2|1848.33|1847.83|1847.33|1846.83|289
1604919000000|2020-11-09 10:50:00|1847.83|1847.33|1848.33|1847.83|1848.33|1847.83|1847.33|1846.83|150
1604919300000|2020-11-09 10:55:00|1848.2|1847.7|1847.58|1847.08|1848.33|1847.83|1847.45|1846.95|235
1604919600000|2020-11-09 11:00:00|1847.7|1847.2|1848.08|1847.58|1848.33|1847.83|1846.83|1846.33|330
1604919900000|2020-11-09 11:05:00|1847.95|1847.45|1848.2|1847.7|1848.83|1848.33|1847.45|1846.95|391
1604920200000|2020-11-09 11:10:00|1848.33|1847.83|1848.33|1847.83|1848.45|1847.95|1847.33|1846.83|298
1604920500000|2020-11-09 11:15:00|1848.45|1847.95|1848.08|1847.58|1848.58|1848.08|1847.58|1847.08|262
1604920800000|2020-11-09 11:20:00|1848.2|1847.7|1847.2|1846.7|1848.58|1848.08|1847.08|1846.58|331
1604921100000|2020-11-09 11:25:00|1847.08|1846.58|1847.2|1846.7|1847.58|1847.08|1846.58|1846.08|270
1604921400000|2020-11-09 11:30:00|1847.33|1846.83|1845.83|1845.33|1847.58|1847.08|1845.83|1845.33|479
1604921700000|2020-11-09 11:35:00|1845.7|1845.2|1845.08|1844.58|1846.08|1845.58|1844.58|1844.08|621
1604922000000|2020-11-09 11:40:00|1845.2|1844.7|1844.95|1844.45|1845.83|1845.33|1844.83|1844.33|278
1604922300000|2020-11-09 11:45:00|1845.08|1844.58|1867.95|1867.45|1868.33|1867.83|1845.08|1844.58|11493
1604922600000|2020-11-09 11:50:00|1867.83|1867.33|1879.83|1879.33|1880.33|1879.83|1866.58|1866.08|10432
1604922900000|2020-11-09 11:55:00|1879.58|1879.08|1885.08|1884.58|1891.58|1891.08|1877.33|1876.83|11510
1604923200000|2020-11-09 12:00:00|1884.83|1884.33|1878.45|1877.95|1885.83|1885.33|1876.95|1876.45|9312
1604923500000|2020-11-09 12:05:00|1878.33|1877.83|1883.83|1883.33|1884.45|1883.95|1877.2|1876.7|5093
1604923800000|2020-11-09 12:10:00|1883.7|1883.2|1894.7|1894.2|1896.08|1895.58|1883.08|1882.58|7145
1604924100000|2020-11-09 12:15:00|1895.2|1894.7|1894.95|1894.45|1905.33|1904.83|1894.95|1894.45|8383
1604924400000|2020-11-09 12:20:00|1894.83|1894.33|1890.45|1889.95|1895.83|1895.33|1887.7|1887.2|7078
1604924700000|2020-11-09 12:25:00|1890.2|1889.7|1883.45|1882.95|1892.08|1891.58|1883.45|1882.95|4299
1604925000000|2020-11-09 12:30:00|1883.58|1883.08|1878.33|1877.83|1887.83|1887.33|1877.83|1877.33|5749
1604925300000|2020-11-09 12:35:00|1878.58|1878.08|1880.95|1880.45|1883.33|1882.83|1877.33|1876.83|3204
1604925600000|2020-11-09 12:40:00|1881.2|1880.7|1887.2|1886.7|1888.08|1887.58|1879.58|1879.08|2926
1604925900000|2020-11-09 12:45:00|1887.33|1886.83|1878.2|1877.7|1887.83|1887.33|1877.83|1877.33|3415
1604926200000|2020-11-09 12:50:00|1878.33|1877.83|1879.33|1878.83|1881.2|1880.7|1876.83|1876.33|2115
1604926500000|2020-11-09 12:55:00|1879.2|1878.7|1880.7|1880.2|1882.08|1881.58|1878.33|1877.83|2309
1604926800000|2020-11-09 13:00:00|1880.45|1879.95|1882.58|1882.08|1887.08|1886.58|1880.08|1879.58|3256
1604927100000|2020-11-09 13:05:00|1882.45|1881.95|1890.58|1890.08|1890.58|1890.08|1882.45|1881.95|2517
1604927400000|2020-11-09 13:10:00|1890.7|1890.2|1892.08|1891.58|1893.83|1893.33|1888.33|1887.83|3981
1604927700000|2020-11-09 13:15:00|1891.83|1891.33|1888.58|1888.08|1894.2|1893.7|1888.08|1887.58|2323
1604928000000|2020-11-09 13:20:00|1888.33|1887.83|1883.5|1883|1889.83|1889.33|1882.88|1882.38|1732
1604928300000|2020-11-09 13:25:00|1883.63|1883.13|1887.63|1887.13|1889.25|1888.75|1883.38|1882.88|2004
1604928600000|2020-11-09 13:30:00|1887.75|1887.25|1892.13|1891.63|1892.38|1891.88|1887.63|1887.13|2216
1604928900000|2020-11-09 13:35:00|1892|1891.5|1890.13|1889.63|1892.38|1891.88|1889.13|1888.63|1236
1604929200000|2020-11-09 13:40:00|1890.25|1889.75|1890.38|1889.88|1892.88|1892.38|1889.5|1889|2246
1604929500000|2020-11-09 13:45:00|1890.5|1890|1891.25|1890.75|1891.63|1891.13|1888.13|1887.63|2026
1604929800000|2020-11-09 13:50:00|1891|1890.5|1891.13|1890.63|1895.38|1894.88|1890.5|1890|2520
1604930100000|2020-11-09 13:55:00|1891|1890.5|1888.38|1887.88|1895.63|1895.13|1888.13|1887.63|1962
1604930400000|2020-11-09 14:00:00|1888.88|1888.38|1891.88|1891.38|1892.38|1891.88|1888.88|1888.38|1802
1604930700000|2020-11-09 14:05:00|1891.75|1891.25|1897.5|1897|1899.13|1898.63|1891.63|1891.13|2487
1604931000000|2020-11-09 14:10:00|1897.25|1896.75|1894.38|1893.88|1897.63|1897.13|1893.25|1892.75|1253
1604931300000|2020-11-09 14:15:00|1894.5|1894|1892.63|1892.13|1895.13|1894.63|1891.88|1891.38|1568
1604931600000|2020-11-09 14:20:00|1892.75|1892.25|1894|1893.5|1894.88|1894.38|1892|1891.5|2004
1604931900000|2020-11-09 14:25:00|1894.13|1893.63|1895.13|1894.63|1898.88|1898.38|1893.63|1893.13|3189
1604932200000|2020-11-09 14:30:00|1895.38|1894.88|1891.5|1891|1895.88|1895.38|1890.25|1889.75|2697
1604932500000|2020-11-09 14:35:00|1891.38|1890.88|1891.88|1891.38|1894.63|1894.13|1891.13|1890.63|2939
1604932800000|2020-11-09 14:40:00|1892.13|1891.63|1889|1888.5|1893.25|1892.75|1887.38|1886.88|2434
1604933100000|2020-11-09 14:45:00|1889.13|1888.63|1895.5|1895|1896.88|1896.38|1888.75|1888.25|3745
1604933400000|2020-11-09 14:50:00|1895.63|1895.13|1894.63|1894.13|1897.38|1896.88|1893.63|1893.13|3014
1604933700000|2020-11-09 14:55:00|1894.13|1893.63|1892.88|1892.38|1895.63|1895.13|1891.88|1891.38|3163
1604934000000|2020-11-09 15:00:00|1893|1892.5|1900|1899.5|1900.13|1899.63|1893|1892.5|5726
1604934300000|2020-11-09 15:05:00|1899.88|1899.38|1893.38|1892.88|1900|1899.5|1892.63|1892.13|2953
1604934600000|2020-11-09 15:10:00|1893.05|1892.55|1894.55|1894.05|1896.05|1895.55|1892.55|1892.05|1482
1604934900000|2020-11-09 15:15:00|1894.67|1894.17|1896.17|1895.67|1897.05|1896.55|1892.05|1891.55|1909
1604935200000|2020-11-09 15:20:00|1896.05|1895.55|1890.92|1890.42|1896.3|1895.8|1890.55|1890.05|1293
1604935500000|2020-11-09 15:25:00|1890.8|1890.3|1889.3|1888.8|1892.05|1891.55|1888.8|1888.3|1561
1604935800000|2020-11-09 15:30:00|1889.17|1888.67|1888.42|1887.92|1892.8|1892.3|1887.92|1887.42|2249
1604936100000|2020-11-09 15:35:00|1888.3|1887.8|1888.42|1887.92|1890.3|1889.8|1886.3|1885.8|2795
1604936400000|2020-11-09 15:40:00|1888.8|1888.3|1887.3|1886.8|1890.55|1890.05|1887.3|1886.8|2302
1604936700000|2020-11-09 15:45:00|1887.42|1886.92|1885.05|1884.55|1887.92|1887.42|1883.17|1882.67|2959
1604937000000|2020-11-09 15:50:00|1885.3|1884.8|1885.55|1885.05|1887.42|1886.92|1884.92|1884.42|1968
1604937300000|2020-11-09 15:55:00|1885.42|1884.92|1885.92|1885.42|1887.05|1886.55|1882.92|1882.42|1961
1604937600000|2020-11-09 16:00:00|1885.8|1885.3|1882.8|1882.3|1887.55|1887.05|1882.05|1881.55|2118
1604937900000|2020-11-09 16:05:00|1882.67|1882.17|1887.05|1886.55|1887.17|1886.67|1881.8|1881.3|1612
1604938200000|2020-11-09 16:10:00|1887.17|1886.67|1882.42|1881.92|1887.42|1886.92|1881.55|1881.05|3043
1604938500000|2020-11-09 16:15:00|1882.3|1881.8|1886.67|1886.17|1887.05|1886.55|1881.92|1881.42|3676
1604938800000|2020-11-09 16:20:00|1886.55|1886.05|1892.16|1890.66|1892.17|1891.67|1886.05|1885.55|5828
1604939100000|2020-11-09 16:25:00|1892.15|1890.65|1894.47|1892.97|1894.99|1893.49|1891.67|1890.17|2203
1604939400000|2020-11-09 16:30:00|1894.46|1892.96|1889.25|1887.85|1894.46|1892.96|1888.25|1886.85|354
1604939700000|2020-11-09 16:35:00|1889.5|1888.1|1893.37|1891.97|1894|1892.6|1889.37|1887.97|184
1604940000000|2020-11-09 16:40:00|1893.25|1891.85|1892.62|1891.22|1893.25|1891.85|1892.12|1890.72|52
1604940300000|2020-11-09 16:45:00|1892.5|1891.1|1889.37|1887.97|1893.25|1891.85|1889.25|1887.85|132
1604940600000|2020-11-09 16:50:00|1889.5|1888.1|1888.62|1887.22|1889.5|1888.1|1888.25|1886.85|76
1604940900000|2020-11-09 16:55:00|1888.5|1887.1|1889.05|1887.55|1892.25|1890.85|1888.5|1887.1|37
1604941200000|2020-11-09 17:00:00|1889.04|1887.54|1890.51|1889.01|1891.17|1889.67|1888.91|1887.41|0
1604941500000|2020-11-09 17:05:00|1890.5|1889|1892.53|1891.03|1893.6|1892.1|1889.44|1887.94|0
1604941800000|2020-11-09 17:10:00|1892.55|1891.05|1890.47|1888.97|1892.55|1891.05|1888.93|1887.43|0
1604942100000|2020-11-09 17:15:00|1890.49|1888.99|1890.37|1888.87|1890.51|1889.01|1888.42|1886.92|0
1604942400000|2020-11-09 17:20:00|1890.38|1888.88|1893.66|1892.16|1894.15|1892.65|1889.89|1888.39|0
1604942700000|2020-11-09 17:25:00|1893.65|1892.15|1894.23|1892.73|1895.77|1894.27|1893.18|1891.68|0
1604943000000|2020-11-09 17:30:00|1894.2|1892.7|1895.83|1894.33|1896.04|1894.54|1893.57|1892.07|0
1604943300000|2020-11-09 17:35:00|1895.82|1894.32|1895.84|1894.34|1896.29|1894.79|1894.32|1892.82|0
1604943600000|2020-11-09 17:40:00|1895.85|1894.35|1894.9|1893.4|1895.88|1894.38|1893.86|1892.36|0
1604943900000|2020-11-09 17:45:00|1894.91|1893.41|1892.86|1891.36|1895.49|1893.99|1891.86|1890.36|0
1604944200000|2020-11-09 17:50:00|1892.85|1891.35|1892.47|1890.97|1893.9|1892.4|1892.14|1890.64|0
1604944500000|2020-11-09 17:55:00|1892.69|1891.19|1894.92|1893.42|1894.93|1893.43|1892.17|1890.67|0
1604944800000|2020-11-09 18:00:00|1894.94|1893.44|1895.44|1893.94|1896.62|1895.12|1894.38|1892.88|0
1604945100000|2020-11-09 18:05:00|1895.43|1893.93|1897.4|1895.9|1897.43|1895.93|1894.96|1893.46|0
1604945400000|2020-11-09 18:10:00|1897.39|1895.89|1896.48|1894.98|1897.91|1896.41|1895.98|1894.48|0
1604945700000|2020-11-09 18:15:00|1896.5|1895|1894.58|1893.08|1896.5|1895|1894.5|1893|0
1604946000000|2020-11-09 18:20:00|1894.59|1893.09|1893.57|1892.07|1894.59|1893.09|1892.58|1891.08|0
1604946300000|2020-11-09 18:25:00|1893.58|1892.08|1893.09|1891.59|1894.07|1892.57|1892.6|1891.1|0
1604946600000|2020-11-09 18:30:00|1893.16|1891.66|1893.11|1891.61|1894.15|1892.65|1893.11|1891.61|0
1604946900000|2020-11-09 18:35:00|1893.14|1891.64|1892.57|1891.07|1894.08|1892.58|1892.54|1891.04|0
1604947200000|2020-11-09 18:40:00|1892.56|1891.06|1891.66|1890.16|1892.57|1891.07|1891.42|1889.92|0
1604947500000|2020-11-09 18:45:00|1891.81|1890.31|1892.12|1890.62|1892.64|1891.14|1891.05|1889.55|0
1604947800000|2020-11-09 18:50:00|1892.14|1890.64|1890.62|1889.12|1892.69|1891.19|1890.02|1888.52|0
1604948100000|2020-11-09 18:55:00|1890.64|1889.14|1891.46|1889.96|1891.99|1890.49|1889.55|1888.05|0
1604948400000|2020-11-09 19:00:00|1891.49|1889.99|1890.8|1889.3|1892|1890.5|1890.26|1888.76|0
1604948700000|2020-11-09 19:05:00|1890.79|1889.29|1890.25|1888.75|1891.84|1890.34|1890.24|1888.74|0
1604949000000|2020-11-09 19:10:00|1890.24|1888.74|1890.49|1888.99|1890.76|1889.26|1889.14|1887.64|0
1604949300000|2020-11-09 19:15:00|1890.5|1889|1889.98|1888.48|1891.06|1889.56|1889.53|1888.03|0
1604949600000|2020-11-09 19:20:00|1889.91|1888.41|1886.07|1884.57|1889.91|1888.41|1885.91|1884.41|0
1604949900000|2020-11-09 19:25:00|1886.05|1884.55|1886.55|1885.05|1888.16|1886.66|1885.18|1883.68|0
1604950200000|2020-11-09 19:30:00|1886.54|1885.04|1885.8|1884.3|1886.54|1885.04|1884.88|1883.38|0
1604950500000|2020-11-09 19:35:00|1885.81|1884.31|1887.47|1885.97|1888.02|1886.52|1885.32|1883.82|0
1604950800000|2020-11-09 19:40:00|1887.46|1885.96|1888.52|1887.02|1889.01|1887.51|1886.84|1885.34|0
1604951100000|2020-11-09 19:45:00|1888.5|1887|1888.53|1887.03|1888.54|1887.04|1887.01|1885.51|0
1604951400000|2020-11-09 19:50:00|1888.52|1887.02|1886.41|1884.91|1888.52|1887.02|1885.39|1883.89|0
1604951700000|2020-11-09 19:55:00|1886.42|1884.92|1887.45|1885.95|1887.95|1886.45|1886.41|1884.91|0
1604952000000|2020-11-09 20:00:00|1887.46|1885.96|1888.63|1887.13|1889.12|1887.62|1885.96|1884.46|0
1604952300000|2020-11-09 20:05:00|1888.64|1887.14|1887.62|1886.12|1888.71|1887.21|1886.54|1885.04|0
1604952600000|2020-11-09 20:10:00|1887.63|1886.13|1886.13|1884.63|1888.17|1886.67|1885.61|1884.11|0
1604952900000|2020-11-09 20:15:00|1886.15|1884.65|1887.04|1885.54|1889.71|1888.21|1886.15|1884.65|0
1604953200000|2020-11-09 20:20:00|1887.02|1885.52|1885.39|1883.89|1887.02|1885.52|1884.31|1882.81|0
1604953500000|2020-11-09 20:25:00|1885.37|1883.87|1881.77|1880.27|1885.46|1883.96|1881.27|1879.77|0
1604953800000|2020-11-09 20:30:00|1881.76|1880.26|1884.18|1882.68|1886.89|1885.39|1881.76|1880.26|0
1604954100000|2020-11-09 20:35:00|1884.17|1882.67|1885.85|1884.35|1885.85|1884.35|1883.23|1881.73|0
1604954400000|2020-11-09 20:40:00|1885.83|1884.33|1884.04|1882.54|1885.85|1884.35|1882.48|1880.98|0
1604954700000|2020-11-09 20:45:00|1884.07|1882.57|1881.86|1880.36|1884.09|1882.59|1880.88|1879.38|0
1604955000000|2020-11-09 20:50:00|1881.87|1880.37|1878.3|1876.8|1881.87|1880.37|1875.98|1874.48|0
1604955300000|2020-11-09 20:55:00|1878.31|1876.81|1875.71|1874.21|1879.27|1877.77|1874.54|1873.04|0
1604955600000|2020-11-09 21:00:00|1875.73|1874.23|1880|1878.5|1880.46|1878.96|1875.73|1874.23|0
1604955900000|2020-11-09 21:05:00|1880.01|1878.51|1880.48|1878.98|1882.02|1880.52|1877.86|1876.36|0
1604956200000|2020-11-09 21:10:00|1880.46|1878.96|1878.61|1877.11|1880.97|1879.47|1877.48|1875.98|0
1604956500000|2020-11-09 21:15:00|1878.65|1877.15|1878.89|1877.39|1878.95|1877.45|1878.35|1876.85|0
1604956800000|2020-11-09 21:20:00|1878.81|1877.31|1878.78|1877.28|1878.81|1877.31|1878.44|1876.94|0
1604957100000|2020-11-09 21:25:00|1878.82|1877.32|1879.09|1877.59|1879.17|1877.67|1878.7|1877.2|0
1604957400000|2020-11-09 21:30:00|1879.16|1877.66|1878.71|1877.21|1879.16|1877.66|1877.19|1875.69|0
1604957700000|2020-11-09 21:35:00|1878.69|1877.19|1875.66|1874.16|1879.01|1877.51|1875.56|1874.06|0
1604958000000|2020-11-09 21:40:00|1875.68|1874.18|1876.89|1875.39|1877.54|1876.04|1874.53|1873.03|0
1604958300000|2020-11-09 21:45:00|1876.87|1875.37|1876.43|1874.93|1876.89|1875.39|1874.75|1873.25|0
1604958600000|2020-11-09 21:50:00|1876.56|1875.06|1877.07|1875.57|1877.82|1876.32|1876.11|1874.61|0
1604958900000|2020-11-09 21:55:00|1877.05|1875.55|1876.88|1875.38|1877.42|1875.92|1876.01|1874.51|0
1604959200000|2020-11-09 22:00:00|1876.76|1875.26|1876.53|1875.03|1876.83|1875.33|1876.28|1874.78|0
1604959500000|2020-11-09 22:05:00|1876.57|1875.07|1876.69|1875.19|1876.78|1875.28|1876.4|1874.9|0
1604959800000|2020-11-09 22:10:00|1876.65|1875.15|1877.11|1875.61|1877.57|1876.07|1876.61|1875.11|0
1604960100000|2020-11-09 22:15:00|1876.98|1875.48|1877.29|1875.79|1877.32|1875.82|1876.98|1875.48|0
1604960400000|2020-11-09 22:20:00|1877.33|1875.83|1877.62|1876.12|1877.7|1876.2|1877.33|1875.83|0
1604960700000|2020-11-09 22:25:00|1877.7|1876.2|1877.66|1876.16|1877.74|1876.24|1877.54|1876.04|0
1604961000000|2020-11-09 22:30:00|1877.7|1876.2|1877.86|1876.36|1878.03|1876.53|1877.58|1876.08|0
1604961300000|2020-11-09 22:35:00|1877.78|1876.28|1877.82|1876.32|1877.9|1876.4|1877.78|1876.28|0
1604961600000|2020-11-09 22:40:00|1877.9|1876.4|1878.03|1876.53|1878.08|1876.58|1877.9|1876.4|0
1604961900000|2020-11-09 22:45:00|1877.98|1876.48|1877.82|1876.32|1878.03|1876.53|1877.82|1876.32|0
1604962200000|2020-11-09 22:50:00|1877.9|1876.4|1877.82|1876.32|1877.9|1876.4|1877.78|1876.28|0
1604962500000|2020-11-09 22:55:00|1877.86|1876.36|1877.94|1876.44|1878.07|1876.57|1877.69|1876.19|0
1604962800000|2020-11-09 23:00:00|1878.13|1876.63|1880.53|1879.03|1880.68|1879.18|1877.68|1876.18|0
1604963100000|2020-11-09 23:05:00|1880.54|1879.04|1879.21|1877.71|1881.08|1879.58|1878.61|1877.11|0
1604963400000|2020-11-09 23:10:00|1879.24|1877.74|1880.56|1879.06|1880.61|1879.11|1878.86|1877.36|0
1604963700000|2020-11-09 23:15:00|1880.57|1879.07|1881.4|1879.9|1881.6|1880.1|1880.56|1879.06|0
1604964000000|2020-11-09 23:20:00|1881.42|1879.92|1882.62|1881.12|1883.77|1882.27|1881.41|1879.91|0
1604964300000|2020-11-09 23:25:00|1882.63|1881.13|1882.17|1880.67|1882.72|1881.22|1881.96|1880.46|0
1604964600000|2020-11-09 23:30:00|1882.19|1880.69|1881.85|1880.35|1883.03|1881.53|1881.1|1879.6|0
1604964900000|2020-11-09 23:35:00|1881.87|1880.37|1881.71|1880.21|1882.41|1880.91|1881.56|1880.06|0
1604965200000|2020-11-09 23:40:00|1881.69|1880.19|1881.25|1879.75|1881.69|1880.19|1880.54|1879.04|0
1604965500000|2020-11-09 23:45:00|1881.24|1879.74|1880.34|1878.84|1881.85|1880.35|1880.2|1878.7|0
1604965800000|2020-11-09 23:50:00|1880.35|1878.85|1877.09|1875.59|1880.54|1879.04|1876.99|1875.49|0
1604966100000|2020-11-09 23:55:00|1877.1|1875.6|1876.94|1875.44|1878.35|1876.85|1876.34|1874.84|0
1604966400000|2020-11-10 00:00:00|1876.95|1875.45|1878.15|1876.65|1878.85|1877.35|1875.73|1874.23|0
1604966700000|2020-11-10 00:05:00|1878.2|1876.7|1877.7|1876.2|1878.35|1876.85|1876.34|1874.84|0
1604967000000|2020-11-10 00:10:00|1877.69|1876.19|1875.66|1874.16|1877.8|1876.3|1874.7|1873.2|0
1604967300000|2020-11-10 00:15:00|1875.64|1874.14|1866.65|1865.15|1875.64|1874.14|1866.59|1865.09|0
1604967600000|2020-11-10 00:20:00|1866.66|1865.16|1864.46|1862.96|1867.27|1865.77|1864.44|1862.94|0
1604967900000|2020-11-10 00:25:00|1864.44|1862.94|1865.94|1864.44|1866.96|1865.46|1864.41|1862.91|0
1604968200000|2020-11-10 00:30:00|1865.93|1864.43|1866.91|1865.41|1867.87|1866.37|1864.93|1863.43|0
1604968500000|2020-11-10 00:35:00|1866.9|1865.4|1868.83|1867.33|1869.34|1867.84|1866.44|1864.94|0
1604968800000|2020-11-10 00:40:00|1868.84|1867.34|1868.33|1866.83|1869.84|1868.34|1868.31|1866.81|0
1604969100000|2020-11-10 00:45:00|1868.31|1866.81|1869.28|1867.78|1869.32|1867.82|1868.31|1866.81|0
1604969400000|2020-11-10 00:50:00|1869.29|1867.79|1869.83|1868.33|1869.83|1868.33|1868.32|1866.82|0
1604969700000|2020-11-10 00:55:00|1869.84|1868.34|1870.2|1868.7|1870.32|1868.82|1868.8|1867.3|0
1604970000000|2020-11-10 01:00:00|1870.03|1868.53|1871.72|1870.22|1872.28|1870.78|1869.79|1868.29|0
1604970300000|2020-11-10 01:05:00|1871.71|1870.21|1870.87|1869.37|1872.21|1870.71|1870.48|1868.98|0
1604970600000|2020-11-10 01:10:00|1870.86|1869.36|1870.55|1869.05|1871.35|1869.85|1870.28|1868.78|0
1604970900000|2020-11-10 01:15:00|1870.56|1869.06|1869.74|1868.24|1870.98|1869.48|1869.45|1867.95|0
1604971200000|2020-11-10 01:20:00|1869.73|1868.23|1869.79|1868.29|1870.3|1868.8|1868.26|1866.76|0
1604971500000|2020-11-10 01:25:00|1869.8|1868.3|1871.8|1870.3|1871.83|1870.33|1869.79|1868.29|0
1604971800000|2020-11-10 01:30:00|1871.81|1870.31|1872.43|1870.93|1872.9|1871.4|1870.85|1869.35|0
1604972100000|2020-11-10 01:35:00|1872.41|1870.91|1870.53|1869.03|1872.97|1871.47|1870.01|1868.51|0
1604972400000|2020-11-10 01:40:00|1870.54|1869.04|1872.46|1870.96|1872.95|1871.45|1870.5|1869|0
1604972700000|2020-11-10 01:45:00|1872.47|1870.97|1873.2|1871.7|1873.45|1871.95|1871.43|1869.93|0
1604973000000|2020-11-10 01:50:00|1873.21|1871.71|1872.83|1871.33|1874.36|1872.86|1872.8|1871.3|0
1604973300000|2020-11-10 01:55:00|1872.84|1871.34|1871.87|1870.37|1873.29|1871.79|1871.87|1870.37|0
1604973600000|2020-11-10 02:00:00|1871.88|1870.38|1874.79|1873.29|1874.83|1873.33|1871.87|1870.37|0
1604973900000|2020-11-10 02:05:00|1874.78|1873.28|1876.61|1875.11|1877.07|1875.57|1874.75|1873.25|0
1604974200000|2020-11-10 02:10:00|1876.62|1875.12|1875|1873.5|1876.62|1875.12|1875|1873.5|0
1604974500000|2020-11-10 02:15:00|1874.99|1873.49|1874.51|1873.01|1875.49|1873.99|1874.44|1872.94|0
1604974800000|2020-11-10 02:20:00|1874.5|1873|1872.96|1871.46|1874.72|1873.22|1872.22|1870.72|0
1604975100000|2020-11-10 02:25:00|1872.95|1871.45|1871.25|1869.75|1873.48|1871.98|1870.52|1869.02|0
1604975400000|2020-11-10 02:30:00|1871.24|1869.74|1871.5|1870|1872.01|1870.51|1870.53|1869.03|0
1604975700000|2020-11-10 02:35:00|1871.51|1870.01|1868.57|1867.07|1871.51|1870.01|1867.51|1866.01|0
1604976000000|2020-11-10 02:40:00|1868.56|1867.06|1867.53|1866.03|1869.11|1867.61|1867.04|1865.54|0
1604976300000|2020-11-10 02:45:00|1867.52|1866.02|1867.99|1866.49|1868.25|1866.75|1867.01|1865.51|0
1604976600000|2020-11-10 02:50:00|1868|1866.5|1864.5|1863|1868.54|1867.04|1863.95|1862.45|0
1604976900000|2020-11-10 02:55:00|1864.64|1863.14|1862.9|1861.4|1865|1863.5|1862.42|1860.92|0
1604977200000|2020-11-10 03:00:00|1862.83|1861.33|1863.54|1862.04|1864.68|1863.18|1862.2|1860.7|0
1604977500000|2020-11-10 03:05:00|1863.55|1862.05|1864.54|1863.04|1865.03|1863.53|1863.55|1862.05|0
1604977800000|2020-11-10 03:10:00|1864.53|1863.03|1865.48|1863.98|1865.52|1864.02|1863.96|1862.46|0
1604978100000|2020-11-10 03:15:00|1865.47|1863.97|1863.73|1862.23|1865.97|1864.47|1862.89|1861.39|0
1604978400000|2020-11-10 03:20:00|1863.74|1862.24|1863.05|1861.55|1864.34|1862.84|1863.05|1861.55|0
1604978700000|2020-11-10 03:25:00|1863.03|1861.53|1863.54|1862.04|1864.03|1862.53|1862.53|1861.03|0
1604979000000|2020-11-10 03:30:00|1863.55|1862.05|1862.54|1861.04|1864.05|1862.55|1862.54|1861.04|0
1604979300000|2020-11-10 03:35:00|1862.61|1861.11|1860.63|1859.13|1863.06|1861.56|1859.46|1857.96|0
1604979600000|2020-11-10 03:40:00|1860.62|1859.12|1860.67|1859.17|1861.65|1860.15|1860.16|1858.66|0
1604979900000|2020-11-10 03:45:00|1860.6|1859.1|1859.76|1858.26|1861.19|1859.69|1858.69|1857.19|0
1604980200000|2020-11-10 03:50:00|1859.75|1858.25|1861.66|1860.16|1861.9|1860.4|1858.24|1856.74|0
1604980500000|2020-11-10 03:55:00|1861.64|1860.14|1861.68|1860.18|1862.44|1860.94|1860.65|1859.15|0
1604980800000|2020-11-10 04:00:00|1861.7|1860.2|1861.67|1860.17|1862.73|1861.23|1861.42|1859.92|0
1604981100000|2020-11-10 04:05:00|1861.65|1860.15|1861.03|1859.53|1862.12|1860.62|1860.26|1858.76|0
1604981400000|2020-11-10 04:10:00|1861.05|1859.55|1860.58|1859.08|1861.57|1860.07|1860.03|1858.53|0
1604981700000|2020-11-10 04:15:00|1860.6|1859.1|1861.29|1859.79|1861.29|1859.79|1859.5|1858|0
1604982000000|2020-11-10 04:20:00|1861.28|1859.78|1860.62|1859.12|1861.43|1859.93|1860.2|1858.7|0
1604982300000|2020-11-10 04:25:00|1860.47|1858.97|1862.13|1860.63|1862.14|1860.64|1860.45|1858.95|0
1604982600000|2020-11-10 04:30:00|1862.14|1860.64|1862.2|1860.7|1863.18|1861.68|1861.63|1860.13|0
1604982900000|2020-11-10 04:35:00|1862.21|1860.71|1862.62|1861.12|1862.74|1861.24|1861.96|1860.46|0
1604983200000|2020-11-10 04:40:00|1862.61|1861.11|1860.6|1859.1|1863.14|1861.64|1860.6|1859.1|0
1604983500000|2020-11-10 04:45:00|1860.62|1859.12|1859.76|1858.26|1861.15|1859.65|1859.07|1857.57|0
1604983800000|2020-11-10 04:50:00|1859.75|1858.25|1859.73|1858.23|1860.28|1858.78|1859.25|1857.75|0
1604984100000|2020-11-10 04:55:00|1859.72|1858.22|1860.74|1859.24|1860.74|1859.24|1859.51|1858.01|0
1604984400000|2020-11-10 05:00:00|1860.76|1859.26|1862.42|1860.92|1862.44|1860.94|1860.33|1858.83|0
1604984700000|2020-11-10 05:05:00|1862.43|1860.93|1865.91|1864.41|1866.93|1865.43|1861.89|1860.39|0
1604985000000|2020-11-10 05:10:00|1865.92|1864.42|1866.88|1865.38|1866.9|1865.4|1865.2|1863.7|0
1604985300000|2020-11-10 05:15:00|1866.87|1865.37|1867.52|1866.02|1868.2|1866.7|1866.19|1864.69|0
1604985600000|2020-11-10 05:20:00|1867.51|1866.01|1869.37|1867.87|1870.4|1868.9|1867.48|1865.98|0
1604985900000|2020-11-10 05:25:00|1869.38|1867.88|1869.72|1868.22|1870.22|1868.72|1868.32|1866.82|0
1604986200000|2020-11-10 05:30:00|1869.73|1868.23|1870.24|1868.74|1870.24|1868.74|1868.98|1867.48|0
1604986500000|2020-11-10 05:35:00|1870.23|1868.73|1868.84|1867.34|1870.7|1869.2|1868.57|1867.07|0
1604986800000|2020-11-10 05:40:00|1868.91|1867.41|1867.28|1865.78|1869.09|1867.59|1867.28|1865.78|0
1604987100000|2020-11-10 05:45:00|1867.27|1865.77|1866.75|1865.25|1868.27|1866.77|1866.75|1865.25|0
1604987400000|2020-11-10 05:50:00|1866.76|1865.26|1866.06|1864.56|1866.79|1865.29|1865.3|1863.8|0
1604987700000|2020-11-10 05:55:00|1866.05|1864.55|1867.46|1865.96|1867.7|1866.2|1865.81|1864.31|0
1604988000000|2020-11-10 06:00:00|1867.39|1865.89|1868.73|1867.23|1869.8|1868.3|1866.72|1865.22|0
1604988300000|2020-11-10 06:05:00|1868.74|1867.24|1869.32|1867.82|1869.81|1868.31|1868.22|1866.72|0
1604988600000|2020-11-10 06:10:00|1869.3|1867.8|1868.33|1866.83|1869.35|1867.85|1868.32|1866.82|0
1604988900000|2020-11-10 06:15:00|1868.36|1866.86|1867.54|1866.04|1868.89|1867.39|1867.3|1865.8|0
1604989200000|2020-11-10 06:20:00|1867.55|1866.05|1866.81|1865.31|1867.85|1866.35|1866.81|1865.31|0
1604989500000|2020-11-10 06:25:00|1866.82|1865.32|1865.83|1864.33|1866.88|1865.38|1865.83|1864.33|0
1604989800000|2020-11-10 06:30:00|1865.86|1864.36|1867.46|1865.96|1867.95|1866.45|1865.86|1864.36|0
1604990100000|2020-11-10 06:35:00|1867.47|1865.97|1869.45|1867.95|1869.46|1867.96|1866.5|1865|0
1604990400000|2020-11-10 06:40:00|1869.46|1867.96|1872.04|1870.54|1872.06|1870.56|1869.4|1867.9|0
1604990700000|2020-11-10 06:45:00|1872.03|1870.53|1872.58|1871.08|1873.58|1872.08|1872|1870.5|0
1604991000000|2020-11-10 06:50:00|1872.61|1871.11|1874.67|1873.17|1875.13|1873.63|1872.61|1871.11|0
1604991300000|2020-11-10 06:55:00|1874.74|1873.24|1873.5|1872|1876.02|1874.52|1873.5|1872|0
1604991600000|2020-11-10 07:00:00|1873.51|1872.01|1877.35|1875.85|1879.22|1877.72|1873.51|1872.01|0
1604991900000|2020-11-10 07:05:00|1877.42|1875.92|1879.91|1878.41|1880.56|1879.06|1876.67|1875.17|0
1604992200000|2020-11-10 07:10:00|1879.93|1878.43|1881.42|1879.92|1882.02|1880.52|1878.9|1877.4|0
1604992500000|2020-11-10 07:15:00|1881.45|1879.95|1888.32|1886.82|1888.33|1886.83|1880.41|1878.91|0
1604992800000|2020-11-10 07:20:00|1888.33|1886.83|1890.17|1888.67|1890.24|1888.74|1886.62|1885.12|0
1604993100000|2020-11-10 07:25:00|1890.19|1888.69|1891.97|1890.47|1892.53|1891.03|1888.25|1886.75|0
1604993400000|2020-11-10 07:30:00|1891.98|1890.48|1890.5|1889.1|1895.75|1894.35|1890.37|1888.97|309
1604993700000|2020-11-10 07:35:00|1890.37|1888.97|1886.62|1885.22|1890.37|1888.97|1886.37|1884.97|71
1604994000000|2020-11-10 07:40:00|1886.5|1885.1|1888.12|1886.72|1888.25|1886.85|1885.75|1884.35|90
1604994300000|2020-11-10 07:45:00|1888|1886.6|1884.25|1882.85|1888|1886.6|1884.25|1882.85|18
1604994600000|2020-11-10 07:50:00|1884.12|1882.72|1886.5|1885.1|1887|1885.6|1881.5|1880.1|59
1604994900000|2020-11-10 07:55:00|1886.31|1884.81|1883.97|1882.47|1888.18|1886.68|1883.89|1882.39|0
1604995200000|2020-11-10 08:00:00|1884.25|1882.75|1886.55|1886.05|1892.3|1891.8|1884.25|1882.75|8722
1604995500000|2020-11-10 08:05:00|1886.67|1886.17|1882.55|1882.05|1888.8|1888.3|1882.05|1881.55|4898
1604995800000|2020-11-10 08:10:00|1882.67|1882.17|1878.8|1878.3|1883.05|1882.55|1876.42|1875.92|3643
1604996100000|2020-11-10 08:15:00|1878.55|1878.05|1881.55|1881.05|1883.42|1882.92|1876.3|1875.8|3459
1604996400000|2020-11-10 08:20:00|1881.67|1881.17|1888.67|1888.17|1889.3|1888.8|1881.67|1881.17|1856
1604996700000|2020-11-10 08:25:00|1888.8|1888.3|1886.55|1886.05|1889.05|1888.55|1884.55|1884.05|1839
1604997000000|2020-11-10 08:30:00|1886.42|1885.92|1879.55|1879.05|1886.55|1886.05|1877.8|1877.3|2350
1604997300000|2020-11-10 08:35:00|1879.42|1878.92|1875.67|1875.17|1880.17|1879.67|1874.05|1873.55|2330
1604997600000|2020-11-10 08:40:00|1875.88|1875.38|1875.51|1875.01|1878.63|1878.13|1874.26|1873.76|1376
1604997900000|2020-11-10 08:45:00|1875.26|1874.76|1876.01|1875.51|1876.63|1876.13|1873.51|1873.01|1375
1604998200000|2020-11-10 08:50:00|1876.13|1875.63|1876.76|1876.26|1878.63|1878.13|1874.76|1874.26|969
1604998500000|2020-11-10 08:55:00|1876.88|1876.38|1879.63|1879.13|1880.13|1879.63|1876.76|1876.26|1022
1604998800000|2020-11-10 09:00:00|1879.51|1879.01|1883.51|1883.01|1884.13|1883.63|1878.88|1878.38|1605
1604999100000|2020-11-10 09:05:00|1883.76|1883.26|1883.51|1883.01|1884.13|1883.63|1880.51|1880.01|928
1604999400000|2020-11-10 09:10:00|1883.38|1882.88|1883.26|1882.76|1884.01|1883.51|1881.76|1881.26|807
1604999700000|2020-11-10 09:15:00|1883.38|1882.88|1886.13|1885.63|1887.01|1886.51|1883.26|1882.76|966
1605000000000|2020-11-10 09:20:00|1886.26|1885.76|1888.51|1888.01|1888.51|1888.01|1885.51|1885.01|1284
1605000300000|2020-11-10 09:25:00|1888.26|1887.76|1889.38|1888.88|1890.76|1890.26|1887.01|1886.51|1760
1605000600000|2020-11-10 09:30:00|1889.26|1888.76|1887.76|1887.26|1889.76|1889.26|1886.51|1886.01|1249
1605000900000|2020-11-10 09:35:00|1887.88|1887.38|1887.38|1886.88|1888.26|1887.76|1885.51|1885.01|876
1605001200000|2020-11-10 09:40:00|1887.51|1887.01|1886.51|1886.01|1888.76|1888.26|1885.13|1884.63|763
1605001500000|2020-11-10 09:45:00|1886.63|1886.13|1888.26|1887.76|1888.51|1888.01|1886.13|1885.63|824
1605001800000|2020-11-10 09:50:00|1888.38|1887.88|1887.51|1887.01|1888.76|1888.26|1885.51|1885.01|1992
1605002100000|2020-11-10 09:55:00|1887.63|1887.13|1888.01|1887.51|1889.13|1888.63|1887.01|1886.51|1335
1605002400000|2020-11-10 10:00:00|1887.76|1887.26|1890.51|1890.01|1891.26|1890.76|1887.51|1887.01|1349
1605002700000|2020-11-10 10:05:00|1890.63|1890.13|1887.01|1886.51|1890.76|1890.26|1886.26|1885.76|1280
1605003000000|2020-11-10 10:10:00|1886.26|1885.76|1885.26|1884.76|1889.38|1888.88|1884.76|1884.26|1375
1605003300000|2020-11-10 10:15:00|1885.13|1884.63|1884.01|1883.51|1885.76|1885.26|1884.01|1883.51|1038
1605003600000|2020-11-10 10:20:00|1883.88|1883.38|1882.38|1881.88|1885.38|1884.88|1882.01|1881.51|911
1605003900000|2020-11-10 10:25:00|1882.26|1881.76|1881.13|1880.63|1882.76|1882.26|1880.38|1879.88|1766
1605004200000|2020-11-10 10:30:00|1881.01|1880.51|1886.26|1885.76|1886.26|1885.76|1879.76|1879.26|1142
1605004500000|2020-11-10 10:35:00|1886.38|1885.88|1885.76|1885.26|1887.63|1887.13|1885.26|1884.76|1569
1605004800000|2020-11-10 10:40:00|1886.01|1885.51|1883.51|1883.01|1886.51|1886.01|1883.26|1882.76|958
1605005100000|2020-11-10 10:45:00|1883.63|1883.13|1883.51|1883.01|1885.01|1884.51|1882.38|1881.88|947
1605005400000|2020-11-10 10:50:00|1883.63|1883.13|1883.51|1883.01|1884.01|1883.51|1882.26|1881.76|473
1605005700000|2020-11-10 10:55:00|1883.63|1883.13|1882.26|1881.76|1884.26|1883.76|1881.88|1881.38|806
1605006000000|2020-11-10 11:00:00|1882.13|1881.63|1884.76|1884.26|1884.76|1884.26|1881.01|1880.51|763
1605006300000|2020-11-10 11:05:00|1884.63|1884.13|1886.63|1886.13|1886.76|1886.26|1884.51|1884.01|880
1605006600000|2020-11-10 11:10:00|1886.51|1886.01|1888.01|1887.51|1888.13|1887.63|1886.01|1885.51|563
1605006900000|2020-11-10 11:15:00|1887.88|1887.38|1887.26|1886.76|1888.26|1887.76|1886.26|1885.76|869
1605007200000|2020-11-10 11:20:00|1887.13|1886.63|1887.51|1887.01|1887.76|1887.26|1886.51|1886.01|514
1605007500000|2020-11-10 11:25:00|1887.38|1886.88|1886.76|1886.26|1888.13|1887.63|1886.51|1886.01|459
1605007800000|2020-11-10 11:30:00|1886.88|1886.38|1888.51|1888.01|1888.63|1888.13|1885.88|1885.38|686
1605008100000|2020-11-10 11:35:00|1888.63|1888.13|1888.38|1887.88|1889.51|1889.01|1888.01|1887.51|570
1605008400000|2020-11-10 11:40:00|1888.51|1888.01|1886.38|1885.88|1888.63|1888.13|1885.76|1885.26|471
1605008700000|2020-11-10 11:45:00|1886.26|1885.76|1885.01|1884.51|1887.01|1886.51|1884.88|1884.38|569
1605009000000|2020-11-10 11:50:00|1884.88|1884.38|1885.13|1884.63|1885.26|1884.76|1882.76|1882.26|845
1605009300000|2020-11-10 11:55:00|1885.26|1884.76|1886.26|1885.76|1886.51|1886.01|1884.01|1883.51|1236
1605009600000|2020-11-10 12:00:00|1886.38|1885.88|1885.51|1885.01|1886.88|1886.38|1885.13|1884.63|943
1605009900000|2020-11-10 12:05:00|1885.63|1885.13|1884.88|1884.38|1887.76|1887.26|1884.51|1884.01|761
1605010200000|2020-11-10 12:10:00|1885.01|1884.51|1884.26|1883.76|1885.01|1884.51|1883.13|1882.63|671
1605010500000|2020-11-10 12:15:00|1884.13|1883.63|1886.51|1886.01|1887.51|1887.01|1884.01|1883.51|567
1605010800000|2020-11-10 12:20:00|1886.38|1885.88|1883.76|1883.26|1887.26|1886.76|1883.76|1883.26|563
1605011100000|2020-11-10 12:25:00|1883.63|1883.13|1885.13|1884.63|1885.51|1885.01|1883.63|1883.13|666
1605011400000|2020-11-10 12:30:00|1885.26|1884.76|1886.76|1886.26|1888.01|1887.51|1885.26|1884.76|578
1605011700000|2020-11-10 12:35:00|1887.01|1886.51|1886.76|1886.26|1887.38|1886.88|1885.51|1885.01|656
1605012000000|2020-11-10 12:40:00|1887.01|1886.51|1887.76|1887.26|1888.26|1887.76|1886.01|1885.51|393
1605012300000|2020-11-10 12:45:00|1887.88|1887.38|1887.38|1886.88|1888.51|1888.01|1886.51|1886.01|344
1605012600000|2020-11-10 12:50:00|1887.26|1886.76|1887.26|1886.76|1888.01|1887.51|1886.01|1885.51|463
1605012900000|2020-11-10 12:55:00|1887.13|1886.63|1882.76|1882.26|1887.13|1886.63|1882.51|1882.01|738
1605013200000|2020-11-10 13:00:00|1882.63|1882.13|1882.38|1881.88|1883.51|1883.01|1882.26|1881.76|512
1605013500000|2020-11-10 13:05:00|1882.26|1881.76|1881.51|1881.01|1882.63|1882.13|1880.76|1880.26|852
1605013800000|2020-11-10 13:10:00|1881.38|1880.88|1881.51|1881.01|1882.51|1882.01|1881.01|1880.51|701
1605014100000|2020-11-10 13:15:00|1881.63|1881.13|1882.26|1881.76|1882.26|1881.76|1880.76|1880.26|351
1605014400000|2020-11-10 13:20:00|1882.13|1881.63|1882.38|1881.88|1883.13|1882.63|1881.26|1880.76|285
1605014700000|2020-11-10 13:25:00|1882.51|1882.01|1883.51|1883.01|1884.13|1883.63|1882.26|1881.76|672
1605015000000|2020-11-10 13:30:00|1883.63|1883.13|1881.76|1881.26|1884.13|1883.63|1881.26|1880.76|642
1605015300000|2020-11-10 13:35:00|1881.63|1881.13|1882.38|1881.88|1883.13|1882.63|1881.01|1880.51|1082
1605015600000|2020-11-10 13:40:00|1882.51|1882.01|1880.88|1880.38|1882.51|1882.01|1880.51|1880.01|870
1605015900000|2020-11-10 13:45:00|1881.01|1880.51|1885.26|1884.76|1885.26|1884.76|1880.76|1880.26|428
1605016200000|2020-11-10 13:50:00|1885.38|1884.88|1885.51|1885.01|1887.01|1886.51|1885.26|1884.76|613
1605016500000|2020-11-10 13:55:00|1885.63|1885.13|1887.08|1886.58|1887.21|1886.71|1885.26|1884.76|590
1605016800000|2020-11-10 14:00:00|1886.96|1886.46|1885.33|1884.83|1886.96|1886.46|1884.71|1884.21|699
1605017100000|2020-11-10 14:05:00|1885.46|1884.96|1885.96|1885.46|1888.71|1888.21|1885.21|1884.71|724
1605017400000|2020-11-10 14:10:00|1885.83|1885.33|1885.96|1885.46|1887.71|1887.21|1885.33|1884.83|421
1605017700000|2020-11-10 14:15:00|1886.08|1885.58|1885.08|1884.58|1886.71|1886.21|1884.71|1884.21|814
1605018000000|2020-11-10 14:20:00|1884.96|1884.46|1884.21|1883.71|1885.58|1885.08|1883.96|1883.46|722
1605018300000|2020-11-10 14:25:00|1883.96|1883.46|1887.21|1886.71|1887.33|1886.83|1883.71|1883.21|1304
1605018600000|2020-11-10 14:30:00|1887.46|1886.96|1885.58|1885.08|1887.71|1887.21|1884.21|1883.71|1326
1605018900000|2020-11-10 14:35:00|1885.71|1885.21|1885.08|1884.58|1886.96|1886.46|1884.08|1883.58|1266
1605019200000|2020-11-10 14:40:00|1885.21|1884.71|1884.96|1884.46|1886.58|1886.08|1882.46|1881.96|1906
1605019500000|2020-11-10 14:45:00|1884.71|1884.21|1886.21|1885.71|1886.46|1885.96|1883.08|1882.58|1239
1605019800000|2020-11-10 14:50:00|1886.33|1885.83|1886.21|1885.71|1888.58|1888.08|1885.96|1885.46|1333
1605020100000|2020-11-10 14:55:00|1886.08|1885.58|1888.46|1887.96|1888.71|1888.21|1885.58|1885.08|1313
1605020400000|2020-11-10 15:00:00|1888.71|1888.21|1892.46|1891.96|1892.96|1892.46|1888.21|1887.71|2942
1605020700000|2020-11-10 15:05:00|1892.33|1891.83|1890.83|1890.33|1892.83|1892.33|1888.96|1888.46|2643
1605021000000|2020-11-10 15:10:00|1890.85|1890.35|1891.98|1891.48|1893.73|1893.23|1890.85|1890.35|1300
1605021300000|2020-11-10 15:15:00|1891.73|1891.23|1893.73|1893.23|1893.85|1893.35|1891.23|1890.73|778
1605021600000|2020-11-10 15:20:00|1893.6|1893.1|1889.23|1888.73|1893.73|1893.23|1889.1|1888.6|1143
1605021900000|2020-11-10 15:25:00|1889.35|1888.85|1888.48|1887.98|1890.48|1889.98|1888.23|1887.73|1520
1605022200000|2020-11-10 15:30:00|1888.23|1887.73|1887.48|1886.98|1888.98|1888.48|1885.98|1885.48|1996
1605022500000|2020-11-10 15:35:00|1887.35|1886.85|1884.1|1883.6|1888.48|1887.98|1883.48|1882.98|1706
1605022800000|2020-11-10 15:40:00|1884.23|1883.73|1885.98|1885.48|1886.23|1885.73|1883.73|1883.23|1817
1605023100000|2020-11-10 15:45:00|1886.1|1885.6|1887.85|1887.35|1887.98|1887.48|1885.6|1885.1|1553
1605023400000|2020-11-10 15:50:00|1887.73|1887.23|1888.23|1887.73|1889.73|1889.23|1886.98|1886.48|1432
1605023700000|2020-11-10 15:55:00|1888.1|1887.6|1887.23|1886.73|1888.98|1888.48|1886.73|1886.23|1317
1605024000000|2020-11-10 16:00:00|1887.48|1886.98|1889.98|1889.48|1890.48|1889.98|1886.6|1886.1|1631
1605024300000|2020-11-10 16:05:00|1889.73|1889.23|1888.48|1887.98|1890.48|1889.98|1888.48|1887.98|1067
1605024600000|2020-11-10 16:10:00|1888.35|1887.85|1888.73|1888.23|1889.48|1888.98|1887.48|1886.98|1118
1605024900000|2020-11-10 16:15:00|1888.48|1887.98|1885.23|1884.73|1888.98|1888.48|1885.23|1884.73|2248
1605025200000|2020-11-10 16:20:00|1885.48|1884.98|1883.17|1881.67|1885.73|1885.23|1881.98|1881.48|6345
1605025500000|2020-11-10 16:25:00|1883.92|1882.42|1887.11|1885.61|1887.59|1886.09|1883.67|1882.17|4786
1605025800000|2020-11-10 16:30:00|1887.25|1885.75|1882.43|1881.03|1887.39|1885.89|1882.43|1881.03|243
1605026100000|2020-11-10 16:35:00|1881.68|1880.28|1879.8|1878.4|1883.3|1881.9|1879.43|1878.03|254
1605026400000|2020-11-10 16:40:00|1879.3|1877.9|1883.68|1882.28|1883.68|1882.28|1879.3|1877.9|53
1605026700000|2020-11-10 16:45:00|1883.8|1882.4|1882.93|1881.53|1885.55|1884.15|1882.8|1881.4|75
1605027000000|2020-11-10 16:50:00|1883.05|1881.65|1883.93|1882.53|1883.93|1882.53|1882.68|1881.28|94
1605027300000|2020-11-10 16:55:00|1883.43|1882.03|1883.81|1882.31|1883.93|1882.53|1882.05|1880.65|56
1605027600000|2020-11-10 17:00:00|1883.82|1882.32|1886.21|1884.71|1886.27|1884.77|1883.32|1881.82|0
1605027900000|2020-11-10 17:05:00|1886.2|1884.7|1886.65|1885.15|1887.16|1885.66|1885.07|1883.57|0
1605028200000|2020-11-10 17:10:00|1886.66|1885.16|1886.66|1885.16|1886.82|1885.32|1885.78|1884.28|0
1605028500000|2020-11-10 17:15:00|1886.67|1885.17|1887.5|1886|1888.03|1886.53|1886.03|1884.53|0
1605028800000|2020-11-10 17:20:00|1887.52|1886.02|1888.17|1886.67|1888.44|1886.94|1886.86|1885.36|0
1605029100000|2020-11-10 17:25:00|1888.18|1886.68|1885.83|1884.33|1888.19|1886.69|1885.13|1883.63|0
1605029400000|2020-11-10 17:30:00|1885.77|1884.27|1886.41|1884.91|1887.53|1886.03|1885.57|1884.07|0
1605029700000|2020-11-10 17:35:00|1886.39|1884.89|1884.83|1883.33|1886.42|1884.92|1884.37|1882.87|0
1605030000000|2020-11-10 17:40:00|1884.85|1883.35|1885.85|1884.35|1886.88|1885.38|1884.81|1883.31|0
1605030300000|2020-11-10 17:45:00|1885.99|1884.49|1888.2|1886.7|1888.87|1887.37|1885.76|1884.26|0
1605030600000|2020-11-10 17:50:00|1888.19|1886.69|1886.37|1884.87|1888.22|1886.72|1886.16|1884.66|0
1605030900000|2020-11-10 17:55:00|1886.38|1884.88|1885.84|1884.34|1887.06|1885.56|1885.78|1884.28|0
1605031200000|2020-11-10 18:00:00|1885.88|1884.38|1886.53|1885.03|1887.41|1885.91|1885.88|1884.38|0
1605031500000|2020-11-10 18:05:00|1886.5|1885|1886|1884.5|1886.99|1885.49|1885.47|1883.97|0
1605031800000|2020-11-10 18:10:00|1886.03|1884.53|1883.48|1881.98|1886.49|1884.99|1883|1881.5|0
1605032100000|2020-11-10 18:15:00|1883.5|1882|1882.95|1881.45|1883.55|1882.05|1882.46|1880.96|0
1605032400000|2020-11-10 18:20:00|1882.96|1881.46|1879.92|1878.42|1882.97|1881.47|1879.9|1878.4|0
1605032700000|2020-11-10 18:25:00|1879.93|1878.43|1880.58|1879.08|1881.41|1879.91|1879.86|1878.36|0
1605033000000|2020-11-10 18:30:00|1880.56|1879.06|1877.72|1876.22|1880.58|1879.08|1877.19|1875.69|0
1605033300000|2020-11-10 18:35:00|1877.73|1876.23|1878.92|1877.42|1879.92|1878.42|1876.98|1875.48|0
1605033600000|2020-11-10 18:40:00|1878.91|1877.41|1879.9|1878.4|1880.4|1878.9|1878.89|1877.39|0
1605033900000|2020-11-10 18:45:00|1879.91|1878.41|1879.1|1877.6|1880.38|1878.88|1879.05|1877.55|0
1605034200000|2020-11-10 18:50:00|1879.12|1877.62|1882.05|1880.55|1882.53|1881.03|1879.12|1877.62|0
1605034500000|2020-11-10 18:55:00|1882.03|1880.53|1882.55|1881.05|1883.05|1881.55|1881.56|1880.06|0
1605034800000|2020-11-10 19:00:00|1882.53|1881.03|1881.71|1880.21|1883.1|1881.6|1881.56|1880.06|0
1605035100000|2020-11-10 19:05:00|1881.72|1880.22|1883.13|1881.63|1883.25|1881.75|1881.72|1880.22|0
1605035400000|2020-11-10 19:10:00|1883.11|1881.61|1881.09|1879.59|1883.2|1881.7|1879.03|1877.53|0
1605035700000|2020-11-10 19:15:00|1881.1|1879.6|1881.03|1879.53|1881.37|1879.87|1879.06|1877.56|0
1605036000000|2020-11-10 19:20:00|1881.04|1879.54|1881.26|1879.76|1881.52|1880.02|1879.07|1877.57|0
1605036300000|2020-11-10 19:25:00|1881.28|1879.78|1879.29|1877.79|1882.62|1881.12|1878.43|1876.93|0
1605036600000|2020-11-10 19:30:00|1879.36|1877.86|1881.27|1879.77|1882.33|1880.83|1879.06|1877.56|0
1605036900000|2020-11-10 19:35:00|1881.26|1879.76|1881.44|1879.94|1882.66|1881.16|1879.63|1878.13|0
1605037200000|2020-11-10 19:40:00|1881.43|1879.93|1880.34|1878.84|1883.04|1881.54|1878.75|1877.25|0
1605037500000|2020-11-10 19:45:00|1880.35|1878.85|1879.87|1878.37|1880.98|1879.48|1878.87|1877.37|0
1605037800000|2020-11-10 19:50:00|1879.88|1878.38|1880.9|1879.4|1881.51|1880.01|1879.37|1877.87|0
1605038100000|2020-11-10 19:55:00|1880.83|1879.33|1881.27|1879.77|1881.98|1880.48|1880.38|1878.88|0
1605038400000|2020-11-10 20:00:00|1881.28|1879.78|1880.24|1878.74|1882.38|1880.88|1880.16|1878.66|0
1605038700000|2020-11-10 20:05:00|1880.39|1878.89|1879.74|1878.24|1881.23|1879.73|1879.11|1877.61|0
1605039000000|2020-11-10 20:10:00|1879.75|1878.25|1878|1876.5|1881.33|1879.83|1877.73|1876.23|0
1605039300000|2020-11-10 20:15:00|1878.07|1876.57|1881.84|1880.34|1881.95|1880.45|1878.07|1876.57|0
1605039600000|2020-11-10 20:20:00|1881.85|1880.35|1882.38|1880.88|1882.99|1881.49|1881.81|1880.31|0
1605039900000|2020-11-10 20:25:00|1882.37|1880.87|1882.48|1880.98|1883.02|1881.52|1880.79|1879.29|0
1605040200000|2020-11-10 20:30:00|1882.49|1880.99|1881.41|1879.91|1882.99|1881.49|1880.41|1878.91|0
1605040500000|2020-11-10 20:35:00|1881.42|1879.92|1879.22|1877.72|1881.97|1880.47|1878.74|1877.24|0
1605040800000|2020-11-10 20:40:00|1879.24|1877.74|1882.34|1880.84|1882.92|1881.42|1879.24|1877.74|0
1605041100000|2020-11-10 20:45:00|1882.32|1880.82|1881.74|1880.24|1882.88|1881.38|1880.67|1879.17|0
1605041400000|2020-11-10 20:50:00|1881.8|1880.3|1881.03|1879.53|1882.84|1881.34|1879.11|1877.61|0
1605041700000|2020-11-10 20:55:00|1881.08|1879.58|1879.1|1877.6|1881.57|1880.07|1877.29|1875.79|0
1605042000000|2020-11-10 21:00:00|1879.06|1877.56|1880.34|1878.84|1881.64|1880.14|1879.06|1877.56|0
1605042300000|2020-11-10 21:05:00|1880.38|1878.88|1881.83|1880.33|1882.17|1880.67|1880.38|1878.88|0
1605042600000|2020-11-10 21:10:00|1881.81|1880.31|1881.38|1879.88|1882.07|1880.57|1880.33|1878.83|0
1605042900000|2020-11-10 21:15:00|1881.4|1879.9|1881.03|1879.53|1881.4|1879.9|1880.95|1879.45|0
1605043200000|2020-11-10 21:20:00|1881.07|1879.57|1881.03|1879.53|1881.12|1879.62|1880.87|1879.37|0
1605043500000|2020-11-10 21:25:00|1880.99|1879.49|1880.95|1879.45|1880.99|1879.49|1880.62|1879.12|0
1605043800000|2020-11-10 21:30:00|1880.8|1879.3|1881.16|1879.66|1881.36|1879.86|1880.31|1878.81|0
1605044100000|2020-11-10 21:35:00|1881.18|1879.68|1881.87|1880.37|1881.87|1880.37|1880.96|1879.46|0
1605044400000|2020-11-10 21:40:00|1881.85|1880.35|1881.77|1880.27|1881.97|1880.47|1881.56|1880.06|0
1605044700000|2020-11-10 21:45:00|1881.78|1880.28|1881.13|1879.63|1881.88|1880.38|1881.13|1879.63|0
1605045000000|2020-11-10 21:50:00|1881.15|1879.65|1880.89|1879.39|1881.33|1879.83|1880.58|1879.08|0
1605045300000|2020-11-10 21:55:00|1880.87|1879.37|1881.19|1879.69|1881.67|1880.17|1880.38|1878.88|0
1605045600000|2020-11-10 22:00:00|1881.03|1879.53|1881.03|1879.53|1881.11|1879.61|1880.98|1879.48|0
1605045900000|2020-11-10 22:05:00|1881.07|1879.57|1881.07|1879.57|1881.11|1879.61|1881.07|1879.57|0
1605046200000|2020-11-10 22:10:00|1881.03|1879.53|1881.03|1879.53|1881.07|1879.57|1880.94|1879.44|0
1605046500000|2020-11-10 22:15:00|1881.07|1879.57|1881.07|1879.57|1881.07|1879.57|1881.07|1879.57|0
1605046800000|2020-11-10 22:20:00|1881.11|1879.61|1881.15|1879.65|1881.15|1879.65|1881.07|1879.57|0
1605047100000|2020-11-10 22:25:00|1881.19|1879.69|1881.11|1879.61|1881.31|1879.81|1880.94|1879.44|0
1605047400000|2020-11-10 22:30:00|1881.07|1879.57|1880.98|1879.48|1881.11|1879.61|1880.98|1879.48|0
1605047700000|2020-11-10 22:35:00|1880.9|1879.4|1880.9|1879.4|1880.98|1879.48|1880.78|1879.28|0
1605048000000|2020-11-10 22:40:00|1880.89|1879.39|1880.81|1879.31|1881.02|1879.52|1880.73|1879.23|0
1605048300000|2020-11-10 22:45:00|1880.85|1879.35|1880.73|1879.23|1880.85|1879.35|1880.69|1879.19|0
1605048600000|2020-11-10 22:50:00|1880.61|1879.11|1880.69|1879.19|1880.73|1879.23|1880.61|1879.11|0
1605048900000|2020-11-10 22:55:00|1880.65|1879.15|1880.89|1879.39|1881.22|1879.72|1880.65|1879.15|0
1605049200000|2020-11-10 23:00:00|1880.95|1879.45|1883.01|1881.51|1883.45|1881.95|1880.95|1879.45|0
1605049500000|2020-11-10 23:05:00|1883|1881.5|1883.71|1882.21|1884.04|1882.54|1882.56|1881.06|0
1605049800000|2020-11-10 23:10:00|1883.66|1882.16|1882.96|1881.46|1883.91|1882.41|1882.65|1881.15|0
1605050100000|2020-11-10 23:15:00|1882.94|1881.44|1882.65|1881.15|1883.3|1881.8|1882.51|1881.01|0
1605050400000|2020-11-10 23:20:00|1882.7|1881.2|1881.12|1879.62|1882.91|1881.41|1880.52|1879.02|0
1605050700000|2020-11-10 23:25:00|1881.11|1879.61|1882.04|1880.54|1882.41|1880.91|1881.07|1879.57|0
1605051000000|2020-11-10 23:30:00|1882.02|1880.52|1879.85|1878.35|1882.23|1880.73|1879.66|1878.16|0
1605051300000|2020-11-10 23:35:00|1879.87|1878.37|1880.8|1879.3|1881.19|1879.69|1879.87|1878.37|0
1605051600000|2020-11-10 23:40:00|1880.81|1879.31|1881.4|1879.9|1881.73|1880.23|1880.44|1878.94|0
1605051900000|2020-11-10 23:45:00|1881.44|1879.94|1881.39|1879.89|1882.28|1880.78|1881.09|1879.59|0
1605052200000|2020-11-10 23:50:00|1881.41|1879.91|1879.71|1878.21|1881.53|1880.03|1879.35|1877.85|0
1605052500000|2020-11-10 23:55:00|1879.7|1878.2|1877.77|1876.27|1880|1878.5|1876.56|1875.06|0
1604966400000|2020-11-10 00:00:00|1876.95|1875.45|1878.15|1876.65|1878.85|1877.35|1875.73|1874.23|0
1604966700000|2020-11-10 00:05:00|1878.2|1876.7|1877.7|1876.2|1878.35|1876.85|1876.34|1874.84|0
1604967000000|2020-11-10 00:10:00|1877.69|1876.19|1875.66|1874.16|1877.8|1876.3|1874.7|1873.2|0
1604967300000|2020-11-10 00:15:00|1875.64|1874.14|1866.65|1865.15|1875.64|1874.14|1866.59|1865.09|0
1604967600000|2020-11-10 00:20:00|1866.66|1865.16|1864.46|1862.96|1867.27|1865.77|1864.44|1862.94|0
1604967900000|2020-11-10 00:25:00|1864.44|1862.94|1865.94|1864.44|1866.96|1865.46|1864.41|1862.91|0
1604968200000|2020-11-10 00:30:00|1865.93|1864.43|1866.91|1865.41|1867.87|1866.37|1864.93|1863.43|0
1604968500000|2020-11-10 00:35:00|1866.9|1865.4|1868.83|1867.33|1869.34|1867.84|1866.44|1864.94|0
1604968800000|2020-11-10 00:40:00|1868.84|1867.34|1868.33|1866.83|1869.84|1868.34|1868.31|1866.81|0
1604969100000|2020-11-10 00:45:00|1868.31|1866.81|1869.28|1867.78|1869.32|1867.82|1868.31|1866.81|0
1604969400000|2020-11-10 00:50:00|1869.29|1867.79|1869.83|1868.33|1869.83|1868.33|1868.32|1866.82|0
1604969700000|2020-11-10 00:55:00|1869.84|1868.34|1870.2|1868.7|1870.32|1868.82|1868.8|1867.3|0
1604970000000|2020-11-10 01:00:00|1870.03|1868.53|1871.72|1870.22|1872.28|1870.78|1869.79|1868.29|0
1604970300000|2020-11-10 01:05:00|1871.71|1870.21|1870.87|1869.37|1872.21|1870.71|1870.48|1868.98|0
1604970600000|2020-11-10 01:10:00|1870.86|1869.36|1870.55|1869.05|1871.35|1869.85|1870.28|1868.78|0
1604970900000|2020-11-10 01:15:00|1870.56|1869.06|1869.74|1868.24|1870.98|1869.48|1869.45|1867.95|0
1604971200000|2020-11-10 01:20:00|1869.73|1868.23|1869.79|1868.29|1870.3|1868.8|1868.26|1866.76|0
1604971500000|2020-11-10 01:25:00|1869.8|1868.3|1871.8|1870.3|1871.83|1870.33|1869.79|1868.29|0
1604971800000|2020-11-10 01:30:00|1871.81|1870.31|1872.43|1870.93|1872.9|1871.4|1870.85|1869.35|0
1604972100000|2020-11-10 01:35:00|1872.41|1870.91|1870.53|1869.03|1872.97|1871.47|1870.01|1868.51|0
1604972400000|2020-11-10 01:40:00|1870.54|1869.04|1872.46|1870.96|1872.95|1871.45|1870.5|1869|0
1604972700000|2020-11-10 01:45:00|1872.47|1870.97|1873.2|1871.7|1873.45|1871.95|1871.43|1869.93|0
1604973000000|2020-11-10 01:50:00|1873.21|1871.71|1872.83|1871.33|1874.36|1872.86|1872.8|1871.3|0
1604973300000|2020-11-10 01:55:00|1872.84|1871.34|1871.87|1870.37|1873.29|1871.79|1871.87|1870.37|0
1604973600000|2020-11-10 02:00:00|1871.88|1870.38|1874.79|1873.29|1874.83|1873.33|1871.87|1870.37|0
1604973900000|2020-11-10 02:05:00|1874.78|1873.28|1876.61|1875.11|1877.07|1875.57|1874.75|1873.25|0
1604974200000|2020-11-10 02:10:00|1876.62|1875.12|1875|1873.5|1876.62|1875.12|1875|1873.5|0
1604974500000|2020-11-10 02:15:00|1874.99|1873.49|1874.51|1873.01|1875.49|1873.99|1874.44|1872.94|0
1604974800000|2020-11-10 02:20:00|1874.5|1873|1872.96|1871.46|1874.72|1873.22|1872.22|1870.72|0
1604975100000|2020-11-10 02:25:00|1872.95|1871.45|1871.25|1869.75|1873.48|1871.98|1870.52|1869.02|0
1604975400000|2020-11-10 02:30:00|1871.24|1869.74|1871.5|1870|1872.01|1870.51|1870.53|1869.03|0
1604975700000|2020-11-10 02:35:00|1871.51|1870.01|1868.57|1867.07|1871.51|1870.01|1867.51|1866.01|0
1604976000000|2020-11-10 02:40:00|1868.56|1867.06|1867.53|1866.03|1869.11|1867.61|1867.04|1865.54|0
1604976300000|2020-11-10 02:45:00|1867.52|1866.02|1867.99|1866.49|1868.25|1866.75|1867.01|1865.51|0
1604976600000|2020-11-10 02:50:00|1868|1866.5|1864.5|1863|1868.54|1867.04|1863.95|1862.45|0
1604976900000|2020-11-10 02:55:00|1864.64|1863.14|1862.9|1861.4|1865|1863.5|1862.42|1860.92|0
1604977200000|2020-11-10 03:00:00|1862.83|1861.33|1863.54|1862.04|1864.68|1863.18|1862.2|1860.7|0
1604977500000|2020-11-10 03:05:00|1863.55|1862.05|1864.54|1863.04|1865.03|1863.53|1863.55|1862.05|0
1604977800000|2020-11-10 03:10:00|1864.53|1863.03|1865.48|1863.98|1865.52|1864.02|1863.96|1862.46|0
1604978100000|2020-11-10 03:15:00|1865.47|1863.97|1863.73|1862.23|1865.97|1864.47|1862.89|1861.39|0
1604978400000|2020-11-10 03:20:00|1863.74|1862.24|1863.05|1861.55|1864.34|1862.84|1863.05|1861.55|0
1604978700000|2020-11-10 03:25:00|1863.03|1861.53|1863.54|1862.04|1864.03|1862.53|1862.53|1861.03|0
1604979000000|2020-11-10 03:30:00|1863.55|1862.05|1862.54|1861.04|1864.05|1862.55|1862.54|1861.04|0
1604979300000|2020-11-10 03:35:00|1862.61|1861.11|1860.63|1859.13|1863.06|1861.56|1859.46|1857.96|0
1604979600000|2020-11-10 03:40:00|1860.62|1859.12|1860.67|1859.17|1861.65|1860.15|1860.16|1858.66|0
1604979900000|2020-11-10 03:45:00|1860.6|1859.1|1859.76|1858.26|1861.19|1859.69|1858.69|1857.19|0
1604980200000|2020-11-10 03:50:00|1859.75|1858.25|1861.66|1860.16|1861.9|1860.4|1858.24|1856.74|0
1604980500000|2020-11-10 03:55:00|1861.64|1860.14|1861.68|1860.18|1862.44|1860.94|1860.65|1859.15|0
1604980800000|2020-11-10 04:00:00|1861.7|1860.2|1861.67|1860.17|1862.73|1861.23|1861.42|1859.92|0
1604981100000|2020-11-10 04:05:00|1861.65|1860.15|1861.03|1859.53|1862.12|1860.62|1860.26|1858.76|0
1604981400000|2020-11-10 04:10:00|1861.05|1859.55|1860.58|1859.08|1861.57|1860.07|1860.03|1858.53|0
1604981700000|2020-11-10 04:15:00|1860.6|1859.1|1861.29|1859.79|1861.29|1859.79|1859.5|1858|0
1604982000000|2020-11-10 04:20:00|1861.28|1859.78|1860.62|1859.12|1861.43|1859.93|1860.2|1858.7|0
1604982300000|2020-11-10 04:25:00|1860.47|1858.97|1862.13|1860.63|1862.14|1860.64|1860.45|1858.95|0
1604982600000|2020-11-10 04:30:00|1862.14|1860.64|1862.2|1860.7|1863.18|1861.68|1861.63|1860.13|0
1604982900000|2020-11-10 04:35:00|1862.21|1860.71|1862.62|1861.12|1862.74|1861.24|1861.96|1860.46|0
1604983200000|2020-11-10 04:40:00|1862.61|1861.11|1860.6|1859.1|1863.14|1861.64|1860.6|1859.1|0
1604983500000|2020-11-10 04:45:00|1860.62|1859.12|1859.76|1858.26|1861.15|1859.65|1859.07|1857.57|0
1604983800000|2020-11-10 04:50:00|1859.75|1858.25|1859.73|1858.23|1860.28|1858.78|1859.25|1857.75|0
1604984100000|2020-11-10 04:55:00|1859.72|1858.22|1860.74|1859.24|1860.74|1859.24|1859.51|1858.01|0
1604984400000|2020-11-10 05:00:00|1860.76|1859.26|1862.42|1860.92|1862.44|1860.94|1860.33|1858.83|0
1604984700000|2020-11-10 05:05:00|1862.43|1860.93|1865.91|1864.41|1866.93|1865.43|1861.89|1860.39|0
1604985000000|2020-11-10 05:10:00|1865.92|1864.42|1866.88|1865.38|1866.9|1865.4|1865.2|1863.7|0
1604985300000|2020-11-10 05:15:00|1866.87|1865.37|1867.52|1866.02|1868.2|1866.7|1866.19|1864.69|0
1604985600000|2020-11-10 05:20:00|1867.51|1866.01|1869.37|1867.87|1870.4|1868.9|1867.48|1865.98|0
1604985900000|2020-11-10 05:25:00|1869.38|1867.88|1869.72|1868.22|1870.22|1868.72|1868.32|1866.82|0
1604986200000|2020-11-10 05:30:00|1869.73|1868.23|1870.24|1868.74|1870.24|1868.74|1868.98|1867.48|0
1604986500000|2020-11-10 05:35:00|1870.23|1868.73|1868.84|1867.34|1870.7|1869.2|1868.57|1867.07|0
1604986800000|2020-11-10 05:40:00|1868.91|1867.41|1867.28|1865.78|1869.09|1867.59|1867.28|1865.78|0
1604987100000|2020-11-10 05:45:00|1867.27|1865.77|1866.75|1865.25|1868.27|1866.77|1866.75|1865.25|0
1604987400000|2020-11-10 05:50:00|1866.76|1865.26|1866.06|1864.56|1866.79|1865.29|1865.3|1863.8|0
1604987700000|2020-11-10 05:55:00|1866.05|1864.55|1867.46|1865.96|1867.7|1866.2|1865.81|1864.31|0
1604988000000|2020-11-10 06:00:00|1867.39|1865.89|1868.73|1867.23|1869.8|1868.3|1866.72|1865.22|0
1604988300000|2020-11-10 06:05:00|1868.74|1867.24|1869.32|1867.82|1869.81|1868.31|1868.22|1866.72|0
1604988600000|2020-11-10 06:10:00|1869.3|1867.8|1868.33|1866.83|1869.35|1867.85|1868.32|1866.82|0
1604988900000|2020-11-10 06:15:00|1868.36|1866.86|1867.54|1866.04|1868.89|1867.39|1867.3|1865.8|0
1604989200000|2020-11-10 06:20:00|1867.55|1866.05|1866.81|1865.31|1867.85|1866.35|1866.81|1865.31|0
1604989500000|2020-11-10 06:25:00|1866.82|1865.32|1865.83|1864.33|1866.88|1865.38|1865.83|1864.33|0
1604989800000|2020-11-10 06:30:00|1865.86|1864.36|1867.46|1865.96|1867.95|1866.45|1865.86|1864.36|0
1604990100000|2020-11-10 06:35:00|1867.47|1865.97|1869.45|1867.95|1869.46|1867.96|1866.5|1865|0
1604990400000|2020-11-10 06:40:00|1869.46|1867.96|1872.04|1870.54|1872.06|1870.56|1869.4|1867.9|0
1604990700000|2020-11-10 06:45:00|1872.03|1870.53|1872.58|1871.08|1873.58|1872.08|1872|1870.5|0
1604991000000|2020-11-10 06:50:00|1872.61|1871.11|1874.67|1873.17|1875.13|1873.63|1872.61|1871.11|0
1604991300000|2020-11-10 06:55:00|1874.74|1873.24|1873.5|1872|1876.02|1874.52|1873.5|1872|0
1604991600000|2020-11-10 07:00:00|1873.51|1872.01|1877.35|1875.85|1879.22|1877.72|1873.51|1872.01|0
1604991900000|2020-11-10 07:05:00|1877.42|1875.92|1879.91|1878.41|1880.56|1879.06|1876.67|1875.17|0
1604992200000|2020-11-10 07:10:00|1879.93|1878.43|1881.42|1879.92|1882.02|1880.52|1878.9|1877.4|0
1604992500000|2020-11-10 07:15:00|1881.45|1879.95|1888.32|1886.82|1888.33|1886.83|1880.41|1878.91|0
1604992800000|2020-11-10 07:20:00|1888.33|1886.83|1890.17|1888.67|1890.24|1888.74|1886.62|1885.12|0
1604993100000|2020-11-10 07:25:00|1890.19|1888.69|1891.97|1890.47|1892.53|1891.03|1888.25|1886.75|0
1604993400000|2020-11-10 07:30:00|1891.98|1890.48|1890.5|1889.1|1895.75|1894.35|1890.37|1888.97|309
1604993700000|2020-11-10 07:35:00|1890.37|1888.97|1886.62|1885.22|1890.37|1888.97|1886.37|1884.97|71
1604994000000|2020-11-10 07:40:00|1886.5|1885.1|1888.12|1886.72|1888.25|1886.85|1885.75|1884.35|90
1604994300000|2020-11-10 07:45:00|1888|1886.6|1884.25|1882.85|1888|1886.6|1884.25|1882.85|18
1604994600000|2020-11-10 07:50:00|1884.12|1882.72|1886.5|1885.1|1887|1885.6|1881.5|1880.1|59
1604994900000|2020-11-10 07:55:00|1886.31|1884.81|1883.97|1882.47|1888.18|1886.68|1883.89|1882.39|0
1604995200000|2020-11-10 08:00:00|1884.25|1882.75|1886.55|1886.05|1892.3|1891.8|1884.25|1882.75|8722
1604995500000|2020-11-10 08:05:00|1886.67|1886.17|1882.55|1882.05|1888.8|1888.3|1882.05|1881.55|4898
1604995800000|2020-11-10 08:10:00|1882.67|1882.17|1878.8|1878.3|1883.05|1882.55|1876.42|1875.92|3643
1604996100000|2020-11-10 08:15:00|1878.55|1878.05|1881.55|1881.05|1883.42|1882.92|1876.3|1875.8|3459
1604996400000|2020-11-10 08:20:00|1881.67|1881.17|1888.67|1888.17|1889.3|1888.8|1881.67|1881.17|1856
1604996700000|2020-11-10 08:25:00|1888.8|1888.3|1886.55|1886.05|1889.05|1888.55|1884.55|1884.05|1839
1604997000000|2020-11-10 08:30:00|1886.42|1885.92|1879.55|1879.05|1886.55|1886.05|1877.8|1877.3|2350
1604997300000|2020-11-10 08:35:00|1879.42|1878.92|1875.67|1875.17|1880.17|1879.67|1874.05|1873.55|2330
1604997600000|2020-11-10 08:40:00|1875.88|1875.38|1875.51|1875.01|1878.63|1878.13|1874.26|1873.76|1376
1604997900000|2020-11-10 08:45:00|1875.26|1874.76|1876.01|1875.51|1876.63|1876.13|1873.51|1873.01|1375
1604998200000|2020-11-10 08:50:00|1876.13|1875.63|1876.76|1876.26|1878.63|1878.13|1874.76|1874.26|969
1604998500000|2020-11-10 08:55:00|1876.88|1876.38|1879.63|1879.13|1880.13|1879.63|1876.76|1876.26|1022
1604998800000|2020-11-10 09:00:00|1879.51|1879.01|1883.51|1883.01|1884.13|1883.63|1878.88|1878.38|1605
1604999100000|2020-11-10 09:05:00|1883.76|1883.26|1883.51|1883.01|1884.13|1883.63|1880.51|1880.01|928
1604999400000|2020-11-10 09:10:00|1883.38|1882.88|1883.26|1882.76|1884.01|1883.51|1881.76|1881.26|807
1604999700000|2020-11-10 09:15:00|1883.38|1882.88|1886.13|1885.63|1887.01|1886.51|1883.26|1882.76|966
1605000000000|2020-11-10 09:20:00|1886.26|1885.76|1888.51|1888.01|1888.51|1888.01|1885.51|1885.01|1284
1605000300000|2020-11-10 09:25:00|1888.26|1887.76|1889.38|1888.88|1890.76|1890.26|1887.01|1886.51|1760
1605000600000|2020-11-10 09:30:00|1889.26|1888.76|1887.76|1887.26|1889.76|1889.26|1886.51|1886.01|1249
1605000900000|2020-11-10 09:35:00|1887.88|1887.38|1887.38|1886.88|1888.26|1887.76|1885.51|1885.01|876
1605001200000|2020-11-10 09:40:00|1887.51|1887.01|1886.51|1886.01|1888.76|1888.26|1885.13|1884.63|763
1605001500000|2020-11-10 09:45:00|1886.63|1886.13|1888.26|1887.76|1888.51|1888.01|1886.13|1885.63|824
1605001800000|2020-11-10 09:50:00|1888.38|1887.88|1887.51|1887.01|1888.76|1888.26|1885.51|1885.01|1992
1605002100000|2020-11-10 09:55:00|1887.63|1887.13|1888.01|1887.51|1889.13|1888.63|1887.01|1886.51|1335
1605002400000|2020-11-10 10:00:00|1887.76|1887.26|1890.51|1890.01|1891.26|1890.76|1887.51|1887.01|1349
1605002700000|2020-11-10 10:05:00|1890.63|1890.13|1887.01|1886.51|1890.76|1890.26|1886.26|1885.76|1280
1605003000000|2020-11-10 10:10:00|1886.26|1885.76|1885.26|1884.76|1889.38|1888.88|1884.76|1884.26|1375
1605003300000|2020-11-10 10:15:00|1885.13|1884.63|1884.01|1883.51|1885.76|1885.26|1884.01|1883.51|1038
1605003600000|2020-11-10 10:20:00|1883.88|1883.38|1882.38|1881.88|1885.38|1884.88|1882.01|1881.51|911
1605003900000|2020-11-10 10:25:00|1882.26|1881.76|1881.13|1880.63|1882.76|1882.26|1880.38|1879.88|1766
1605004200000|2020-11-10 10:30:00|1881.01|1880.51|1886.26|1885.76|1886.26|1885.76|1879.76|1879.26|1142
1605004500000|2020-11-10 10:35:00|1886.38|1885.88|1885.76|1885.26|1887.63|1887.13|1885.26|1884.76|1569
1605004800000|2020-11-10 10:40:00|1886.01|1885.51|1883.51|1883.01|1886.51|1886.01|1883.26|1882.76|958
1605005100000|2020-11-10 10:45:00|1883.63|1883.13|1883.51|1883.01|1885.01|1884.51|1882.38|1881.88|947
1605005400000|2020-11-10 10:50:00|1883.63|1883.13|1883.51|1883.01|1884.01|1883.51|1882.26|1881.76|473
1605005700000|2020-11-10 10:55:00|1883.63|1883.13|1882.26|1881.76|1884.26|1883.76|1881.88|1881.38|806
1605006000000|2020-11-10 11:00:00|1882.13|1881.63|1884.76|1884.26|1884.76|1884.26|1881.01|1880.51|763
1605006300000|2020-11-10 11:05:00|1884.63|1884.13|1886.63|1886.13|1886.76|1886.26|1884.51|1884.01|880
1605006600000|2020-11-10 11:10:00|1886.51|1886.01|1888.01|1887.51|1888.13|1887.63|1886.01|1885.51|563
1605006900000|2020-11-10 11:15:00|1887.88|1887.38|1887.26|1886.76|1888.26|1887.76|1886.26|1885.76|869
1605007200000|2020-11-10 11:20:00|1887.13|1886.63|1887.51|1887.01|1887.76|1887.26|1886.51|1886.01|514
1605007500000|2020-11-10 11:25:00|1887.38|1886.88|1886.76|1886.26|1888.13|1887.63|1886.51|1886.01|459
1605007800000|2020-11-10 11:30:00|1886.88|1886.38|1888.51|1888.01|1888.63|1888.13|1885.88|1885.38|686
1605008100000|2020-11-10 11:35:00|1888.63|1888.13|1888.38|1887.88|1889.51|1889.01|1888.01|1887.51|570
1605008400000|2020-11-10 11:40:00|1888.51|1888.01|1886.38|1885.88|1888.63|1888.13|1885.76|1885.26|471
1605008700000|2020-11-10 11:45:00|1886.26|1885.76|1885.01|1884.51|1887.01|1886.51|1884.88|1884.38|569
1605009000000|2020-11-10 11:50:00|1884.88|1884.38|1885.13|1884.63|1885.26|1884.76|1882.76|1882.26|845
1605009300000|2020-11-10 11:55:00|1885.26|1884.76|1886.26|1885.76|1886.51|1886.01|1884.01|1883.51|1236
1605009600000|2020-11-10 12:00:00|1886.38|1885.88|1885.51|1885.01|1886.88|1886.38|1885.13|1884.63|943
1605009900000|2020-11-10 12:05:00|1885.63|1885.13|1884.88|1884.38|1887.76|1887.26|1884.51|1884.01|761
1605010200000|2020-11-10 12:10:00|1885.01|1884.51|1884.26|1883.76|1885.01|1884.51|1883.13|1882.63|671
1605010500000|2020-11-10 12:15:00|1884.13|1883.63|1886.51|1886.01|1887.51|1887.01|1884.01|1883.51|567
1605010800000|2020-11-10 12:20:00|1886.38|1885.88|1883.76|1883.26|1887.26|1886.76|1883.76|1883.26|563
1605011100000|2020-11-10 12:25:00|1883.63|1883.13|1885.13|1884.63|1885.51|1885.01|1883.63|1883.13|666
1605011400000|2020-11-10 12:30:00|1885.26|1884.76|1886.76|1886.26|1888.01|1887.51|1885.26|1884.76|578
1605011700000|2020-11-10 12:35:00|1887.01|1886.51|1886.76|1886.26|1887.38|1886.88|1885.51|1885.01|656
1605012000000|2020-11-10 12:40:00|1887.01|1886.51|1887.76|1887.26|1888.26|1887.76|1886.01|1885.51|393
1605012300000|2020-11-10 12:45:00|1887.88|1887.38|1887.38|1886.88|1888.51|1888.01|1886.51|1886.01|344
1605012600000|2020-11-10 12:50:00|1887.26|1886.76|1887.26|1886.76|1888.01|1887.51|1886.01|1885.51|463
1605012900000|2020-11-10 12:55:00|1887.13|1886.63|1882.76|1882.26|1887.13|1886.63|1882.51|1882.01|738
1605013200000|2020-11-10 13:00:00|1882.63|1882.13|1882.38|1881.88|1883.51|1883.01|1882.26|1881.76|512
1605013500000|2020-11-10 13:05:00|1882.26|1881.76|1881.51|1881.01|1882.63|1882.13|1880.76|1880.26|852
1605013800000|2020-11-10 13:10:00|1881.38|1880.88|1881.51|1881.01|1882.51|1882.01|1881.01|1880.51|701
1605014100000|2020-11-10 13:15:00|1881.63|1881.13|1882.26|1881.76|1882.26|1881.76|1880.76|1880.26|351
1605014400000|2020-11-10 13:20:00|1882.13|1881.63|1882.38|1881.88|1883.13|1882.63|1881.26|1880.76|285
1605014700000|2020-11-10 13:25:00|1882.51|1882.01|1883.51|1883.01|1884.13|1883.63|1882.26|1881.76|672
1605015000000|2020-11-10 13:30:00|1883.63|1883.13|1881.76|1881.26|1884.13|1883.63|1881.26|1880.76|642
1605015300000|2020-11-10 13:35:00|1881.63|1881.13|1882.38|1881.88|1883.13|1882.63|1881.01|1880.51|1082
1605015600000|2020-11-10 13:40:00|1882.51|1882.01|1880.88|1880.38|1882.51|1882.01|1880.51|1880.01|870
1605015900000|2020-11-10 13:45:00|1881.01|1880.51|1885.26|1884.76|1885.26|1884.76|1880.76|1880.26|428
1605016200000|2020-11-10 13:50:00|1885.38|1884.88|1885.51|1885.01|1887.01|1886.51|1885.26|1884.76|613
1605016500000|2020-11-10 13:55:00|1885.63|1885.13|1887.08|1886.58|1887.21|1886.71|1885.26|1884.76|590
1605016800000|2020-11-10 14:00:00|1886.96|1886.46|1885.33|1884.83|1886.96|1886.46|1884.71|1884.21|699
1605017100000|2020-11-10 14:05:00|1885.46|1884.96|1885.96|1885.46|1888.71|1888.21|1885.21|1884.71|724
1605017400000|2020-11-10 14:10:00|1885.83|1885.33|1885.96|1885.46|1887.71|1887.21|1885.33|1884.83|421
1605017700000|2020-11-10 14:15:00|1886.08|1885.58|1885.08|1884.58|1886.71|1886.21|1884.71|1884.21|814
1605018000000|2020-11-10 14:20:00|1884.96|1884.46|1884.21|1883.71|1885.58|1885.08|1883.96|1883.46|722
1605018300000|2020-11-10 14:25:00|1883.96|1883.46|1887.21|1886.71|1887.33|1886.83|1883.71|1883.21|1304
1605018600000|2020-11-10 14:30:00|1887.46|1886.96|1885.58|1885.08|1887.71|1887.21|1884.21|1883.71|1326
1605018900000|2020-11-10 14:35:00|1885.71|1885.21|1885.08|1884.58|1886.96|1886.46|1884.08|1883.58|1266
1605019200000|2020-11-10 14:40:00|1885.21|1884.71|1884.96|1884.46|1886.58|1886.08|1882.46|1881.96|1906
1605019500000|2020-11-10 14:45:00|1884.71|1884.21|1886.21|1885.71|1886.46|1885.96|1883.08|1882.58|1239
1605019800000|2020-11-10 14:50:00|1886.33|1885.83|1886.21|1885.71|1888.58|1888.08|1885.96|1885.46|1333
1605020100000|2020-11-10 14:55:00|1886.08|1885.58|1888.46|1887.96|1888.71|1888.21|1885.58|1885.08|1313
1605020400000|2020-11-10 15:00:00|1888.71|1888.21|1892.46|1891.96|1892.96|1892.46|1888.21|1887.71|2942
1605020700000|2020-11-10 15:05:00|1892.33|1891.83|1890.83|1890.33|1892.83|1892.33|1888.96|1888.46|2643
1605021000000|2020-11-10 15:10:00|1890.85|1890.35|1891.98|1891.48|1893.73|1893.23|1890.85|1890.35|1300
1605021300000|2020-11-10 15:15:00|1891.73|1891.23|1893.73|1893.23|1893.85|1893.35|1891.23|1890.73|778
1605021600000|2020-11-10 15:20:00|1893.6|1893.1|1889.23|1888.73|1893.73|1893.23|1889.1|1888.6|1143
1605021900000|2020-11-10 15:25:00|1889.35|1888.85|1888.48|1887.98|1890.48|1889.98|1888.23|1887.73|1520
1605022200000|2020-11-10 15:30:00|1888.23|1887.73|1887.48|1886.98|1888.98|1888.48|1885.98|1885.48|1996
1605022500000|2020-11-10 15:35:00|1887.35|1886.85|1884.1|1883.6|1888.48|1887.98|1883.48|1882.98|1706
1605022800000|2020-11-10 15:40:00|1884.23|1883.73|1885.98|1885.48|1886.23|1885.73|1883.73|1883.23|1817
1605023100000|2020-11-10 15:45:00|1886.1|1885.6|1887.85|1887.35|1887.98|1887.48|1885.6|1885.1|1553
1605023400000|2020-11-10 15:50:00|1887.73|1887.23|1888.23|1887.73|1889.73|1889.23|1886.98|1886.48|1432
1605023700000|2020-11-10 15:55:00|1888.1|1887.6|1887.23|1886.73|1888.98|1888.48|1886.73|1886.23|1317
1605024000000|2020-11-10 16:00:00|1887.48|1886.98|1889.98|1889.48|1890.48|1889.98|1886.6|1886.1|1631
1605024300000|2020-11-10 16:05:00|1889.73|1889.23|1888.48|1887.98|1890.48|1889.98|1888.48|1887.98|1067
1605024600000|2020-11-10 16:10:00|1888.35|1887.85|1888.73|1888.23|1889.48|1888.98|1887.48|1886.98|1118
1605024900000|2020-11-10 16:15:00|1888.48|1887.98|1885.23|1884.73|1888.98|1888.48|1885.23|1884.73|2248
1605025200000|2020-11-10 16:20:00|1885.48|1884.98|1883.17|1881.67|1885.73|1885.23|1881.98|1881.48|6345
1605025500000|2020-11-10 16:25:00|1883.92|1882.42|1887.11|1885.61|1887.59|1886.09|1883.67|1882.17|4786
1605025800000|2020-11-10 16:30:00|1887.25|1885.75|1882.43|1881.03|1887.39|1885.89|1882.43|1881.03|243
1605026100000|2020-11-10 16:35:00|1881.68|1880.28|1879.8|1878.4|1883.3|1881.9|1879.43|1878.03|254
1605026400000|2020-11-10 16:40:00|1879.3|1877.9|1883.68|1882.28|1883.68|1882.28|1879.3|1877.9|53
1605026700000|2020-11-10 16:45:00|1883.8|1882.4|1882.93|1881.53|1885.55|1884.15|1882.8|1881.4|75
1605027000000|2020-11-10 16:50:00|1883.05|1881.65|1883.93|1882.53|1883.93|1882.53|1882.68|1881.28|94
1605027300000|2020-11-10 16:55:00|1883.43|1882.03|1883.81|1882.31|1883.93|1882.53|1882.05|1880.65|56
1605027600000|2020-11-10 17:00:00|1883.82|1882.32|1886.21|1884.71|1886.27|1884.77|1883.32|1881.82|0
1605027900000|2020-11-10 17:05:00|1886.2|1884.7|1886.65|1885.15|1887.16|1885.66|1885.07|1883.57|0
1605028200000|2020-11-10 17:10:00|1886.66|1885.16|1886.66|1885.16|1886.82|1885.32|1885.78|1884.28|0
1605028500000|2020-11-10 17:15:00|1886.67|1885.17|1887.5|1886|1888.03|1886.53|1886.03|1884.53|0
1605028800000|2020-11-10 17:20:00|1887.52|1886.02|1888.17|1886.67|1888.44|1886.94|1886.86|1885.36|0
1605029100000|2020-11-10 17:25:00|1888.18|1886.68|1885.83|1884.33|1888.19|1886.69|1885.13|1883.63|0
1605029400000|2020-11-10 17:30:00|1885.77|1884.27|1886.41|1884.91|1887.53|1886.03|1885.57|1884.07|0
1605029700000|2020-11-10 17:35:00|1886.39|1884.89|1884.83|1883.33|1886.42|1884.92|1884.37|1882.87|0
1605030000000|2020-11-10 17:40:00|1884.85|1883.35|1885.85|1884.35|1886.88|1885.38|1884.81|1883.31|0
1605030300000|2020-11-10 17:45:00|1885.99|1884.49|1888.2|1886.7|1888.87|1887.37|1885.76|1884.26|0
1605030600000|2020-11-10 17:50:00|1888.19|1886.69|1886.37|1884.87|1888.22|1886.72|1886.16|1884.66|0
1605030900000|2020-11-10 17:55:00|1886.38|1884.88|1885.84|1884.34|1887.06|1885.56|1885.78|1884.28|0
1605031200000|2020-11-10 18:00:00|1885.88|1884.38|1886.53|1885.03|1887.41|1885.91|1885.88|1884.38|0
1605031500000|2020-11-10 18:05:00|1886.5|1885|1886|1884.5|1886.99|1885.49|1885.47|1883.97|0
1605031800000|2020-11-10 18:10:00|1886.03|1884.53|1883.48|1881.98|1886.49|1884.99|1883|1881.5|0
1605032100000|2020-11-10 18:15:00|1883.5|1882|1882.95|1881.45|1883.55|1882.05|1882.46|1880.96|0
1605032400000|2020-11-10 18:20:00|1882.96|1881.46|1879.92|1878.42|1882.97|1881.47|1879.9|1878.4|0
1605032700000|2020-11-10 18:25:00|1879.93|1878.43|1880.58|1879.08|1881.41|1879.91|1879.86|1878.36|0
1605033000000|2020-11-10 18:30:00|1880.56|1879.06|1877.72|1876.22|1880.58|1879.08|1877.19|1875.69|0
1605033300000|2020-11-10 18:35:00|1877.73|1876.23|1878.92|1877.42|1879.92|1878.42|1876.98|1875.48|0
1605033600000|2020-11-10 18:40:00|1878.91|1877.41|1879.9|1878.4|1880.4|1878.9|1878.89|1877.39|0
1605033900000|2020-11-10 18:45:00|1879.91|1878.41|1879.1|1877.6|1880.38|1878.88|1879.05|1877.55|0
1605034200000|2020-11-10 18:50:00|1879.12|1877.62|1882.05|1880.55|1882.53|1881.03|1879.12|1877.62|0
1605034500000|2020-11-10 18:55:00|1882.03|1880.53|1882.55|1881.05|1883.05|1881.55|1881.56|1880.06|0
1605034800000|2020-11-10 19:00:00|1882.53|1881.03|1881.71|1880.21|1883.1|1881.6|1881.56|1880.06|0
1605035100000|2020-11-10 19:05:00|1881.72|1880.22|1883.13|1881.63|1883.25|1881.75|1881.72|1880.22|0
1605035400000|2020-11-10 19:10:00|1883.11|1881.61|1881.09|1879.59|1883.2|1881.7|1879.03|1877.53|0
1605035700000|2020-11-10 19:15:00|1881.1|1879.6|1881.03|1879.53|1881.37|1879.87|1879.06|1877.56|0
1605036000000|2020-11-10 19:20:00|1881.04|1879.54|1881.26|1879.76|1881.52|1880.02|1879.07|1877.57|0
1605036300000|2020-11-10 19:25:00|1881.28|1879.78|1879.29|1877.79|1882.62|1881.12|1878.43|1876.93|0
1605036600000|2020-11-10 19:30:00|1879.36|1877.86|1881.27|1879.77|1882.33|1880.83|1879.06|1877.56|0
1605036900000|2020-11-10 19:35:00|1881.26|1879.76|1881.44|1879.94|1882.66|1881.16|1879.63|1878.13|0
1605037200000|2020-11-10 19:40:00|1881.43|1879.93|1880.34|1878.84|1883.04|1881.54|1878.75|1877.25|0
1605037500000|2020-11-10 19:45:00|1880.35|1878.85|1879.87|1878.37|1880.98|1879.48|1878.87|1877.37|0
1605037800000|2020-11-10 19:50:00|1879.88|1878.38|1880.9|1879.4|1881.51|1880.01|1879.37|1877.87|0
1605038100000|2020-11-10 19:55:00|1880.83|1879.33|1881.27|1879.77|1881.98|1880.48|1880.38|1878.88|0
1605038400000|2020-11-10 20:00:00|1881.28|1879.78|1880.24|1878.74|1882.38|1880.88|1880.16|1878.66|0
1605038700000|2020-11-10 20:05:00|1880.39|1878.89|1879.74|1878.24|1881.23|1879.73|1879.11|1877.61|0
1605039000000|2020-11-10 20:10:00|1879.75|1878.25|1878|1876.5|1881.33|1879.83|1877.73|1876.23|0
1605039300000|2020-11-10 20:15:00|1878.07|1876.57|1881.84|1880.34|1881.95|1880.45|1878.07|1876.57|0
1605039600000|2020-11-10 20:20:00|1881.85|1880.35|1882.38|1880.88|1882.99|1881.49|1881.81|1880.31|0
1605039900000|2020-11-10 20:25:00|1882.37|1880.87|1882.48|1880.98|1883.02|1881.52|1880.79|1879.29|0
1605040200000|2020-11-10 20:30:00|1882.49|1880.99|1881.41|1879.91|1882.99|1881.49|1880.41|1878.91|0
1605040500000|2020-11-10 20:35:00|1881.42|1879.92|1879.22|1877.72|1881.97|1880.47|1878.74|1877.24|0
1605040800000|2020-11-10 20:40:00|1879.24|1877.74|1882.34|1880.84|1882.92|1881.42|1879.24|1877.74|0
1605041100000|2020-11-10 20:45:00|1882.32|1880.82|1881.74|1880.24|1882.88|1881.38|1880.67|1879.17|0
1605041400000|2020-11-10 20:50:00|1881.8|1880.3|1881.03|1879.53|1882.84|1881.34|1879.11|1877.61|0
1605041700000|2020-11-10 20:55:00|1881.08|1879.58|1879.1|1877.6|1881.57|1880.07|1877.29|1875.79|0
1605042000000|2020-11-10 21:00:00|1879.06|1877.56|1880.34|1878.84|1881.64|1880.14|1879.06|1877.56|0
1605042300000|2020-11-10 21:05:00|1880.38|1878.88|1881.83|1880.33|1882.17|1880.67|1880.38|1878.88|0
1605042600000|2020-11-10 21:10:00|1881.81|1880.31|1881.38|1879.88|1882.07|1880.57|1880.33|1878.83|0
1605042900000|2020-11-10 21:15:00|1881.4|1879.9|1881.03|1879.53|1881.4|1879.9|1880.95|1879.45|0
1605043200000|2020-11-10 21:20:00|1881.07|1879.57|1881.03|1879.53|1881.12|1879.62|1880.87|1879.37|0
1605043500000|2020-11-10 21:25:00|1880.99|1879.49|1880.95|1879.45|1880.99|1879.49|1880.62|1879.12|0
1605043800000|2020-11-10 21:30:00|1880.8|1879.3|1881.16|1879.66|1881.36|1879.86|1880.31|1878.81|0
1605044100000|2020-11-10 21:35:00|1881.18|1879.68|1881.87|1880.37|1881.87|1880.37|1880.96|1879.46|0
1605044400000|2020-11-10 21:40:00|1881.85|1880.35|1881.77|1880.27|1881.97|1880.47|1881.56|1880.06|0
1605044700000|2020-11-10 21:45:00|1881.78|1880.28|1881.13|1879.63|1881.88|1880.38|1881.13|1879.63|0
1605045000000|2020-11-10 21:50:00|1881.15|1879.65|1880.89|1879.39|1881.33|1879.83|1880.58|1879.08|0
1605045300000|2020-11-10 21:55:00|1880.87|1879.37|1881.19|1879.69|1881.67|1880.17|1880.38|1878.88|0
1605045600000|2020-11-10 22:00:00|1881.03|1879.53|1881.03|1879.53|1881.11|1879.61|1880.98|1879.48|0
1605045900000|2020-11-10 22:05:00|1881.07|1879.57|1881.07|1879.57|1881.11|1879.61|1881.07|1879.57|0
1605046200000|2020-11-10 22:10:00|1881.03|1879.53|1881.03|1879.53|1881.07|1879.57|1880.94|1879.44|0
1605046500000|2020-11-10 22:15:00|1881.07|1879.57|1881.07|1879.57|1881.07|1879.57|1881.07|1879.57|0
1605046800000|2020-11-10 22:20:00|1881.11|1879.61|1881.15|1879.65|1881.15|1879.65|1881.07|1879.57|0
1605047100000|2020-11-10 22:25:00|1881.19|1879.69|1881.11|1879.61|1881.31|1879.81|1880.94|1879.44|0
1605047400000|2020-11-10 22:30:00|1881.07|1879.57|1880.98|1879.48|1881.11|1879.61|1880.98|1879.48|0
1605047700000|2020-11-10 22:35:00|1880.9|1879.4|1880.9|1879.4|1880.98|1879.48|1880.78|1879.28|0
1605048000000|2020-11-10 22:40:00|1880.89|1879.39|1880.81|1879.31|1881.02|1879.52|1880.73|1879.23|0
1605048300000|2020-11-10 22:45:00|1880.85|1879.35|1880.73|1879.23|1880.85|1879.35|1880.69|1879.19|0
1605048600000|2020-11-10 22:50:00|1880.61|1879.11|1880.69|1879.19|1880.73|1879.23|1880.61|1879.11|0
1605048900000|2020-11-10 22:55:00|1880.65|1879.15|1880.89|1879.39|1881.22|1879.72|1880.65|1879.15|0
1605049200000|2020-11-10 23:00:00|1880.95|1879.45|1883.01|1881.51|1883.45|1881.95|1880.95|1879.45|0
1605049500000|2020-11-10 23:05:00|1883|1881.5|1883.71|1882.21|1884.04|1882.54|1882.56|1881.06|0
1605049800000|2020-11-10 23:10:00|1883.66|1882.16|1882.96|1881.46|1883.91|1882.41|1882.65|1881.15|0
1605050100000|2020-11-10 23:15:00|1882.94|1881.44|1882.65|1881.15|1883.3|1881.8|1882.51|1881.01|0
1605050400000|2020-11-10 23:20:00|1882.7|1881.2|1881.12|1879.62|1882.91|1881.41|1880.52|1879.02|0
1605050700000|2020-11-10 23:25:00|1881.11|1879.61|1882.04|1880.54|1882.41|1880.91|1881.07|1879.57|0
1605051000000|2020-11-10 23:30:00|1882.02|1880.52|1879.85|1878.35|1882.23|1880.73|1879.66|1878.16|0
1605051300000|2020-11-10 23:35:00|1879.87|1878.37|1880.8|1879.3|1881.19|1879.69|1879.87|1878.37|0
1605051600000|2020-11-10 23:40:00|1880.81|1879.31|1881.4|1879.9|1881.73|1880.23|1880.44|1878.94|0
1605051900000|2020-11-10 23:45:00|1881.44|1879.94|1881.39|1879.89|1882.28|1880.78|1881.09|1879.59|0
1605052200000|2020-11-10 23:50:00|1881.41|1879.91|1879.71|1878.21|1881.53|1880.03|1879.35|1877.85|0
1605052500000|2020-11-10 23:55:00|1879.7|1878.2|1877.77|1876.27|1880|1878.5|1876.56|1875.06|0
1605052800000|2020-11-11 00:00:00|1877.67|1876.17|1875.83|1874.33|1879.16|1877.66|1875.39|1873.89|0
1605053100000|2020-11-11 00:05:00|1875.79|1874.29|1875.57|1874.07|1877.35|1875.85|1874.94|1873.44|0
1605053400000|2020-11-11 00:10:00|1875.59|1874.09|1876.39|1874.89|1877.11|1875.61|1875.57|1874.07|0
1605053700000|2020-11-11 00:15:00|1876.41|1874.91|1877.34|1875.84|1878.28|1876.78|1875.84|1874.34|0
1605054000000|2020-11-11 00:20:00|1877.18|1875.68|1876.56|1875.06|1878|1876.5|1876.56|1875.06|0
1605054300000|2020-11-11 00:25:00|1876.53|1875.03|1875.76|1874.26|1877.06|1875.56|1874.77|1873.27|0
1605054600000|2020-11-11 00:30:00|1875.77|1874.27|1874.91|1873.41|1875.81|1874.31|1874.34|1872.84|0
1605054900000|2020-11-11 00:35:00|1874.9|1873.4|1874.57|1873.07|1875.47|1873.97|1874.47|1872.97|0
1605055200000|2020-11-11 00:40:00|1874.58|1873.08|1874.99|1873.49|1875.11|1873.61|1874.52|1873.02|0
1605055500000|2020-11-11 00:45:00|1875|1873.5|1873.9|1872.4|1875.52|1874.02|1873.9|1872.4|0
1605055800000|2020-11-11 00:50:00|1873.59|1872.09|1873.14|1871.64|1874.14|1872.64|1872.67|1871.17|0
1605056100000|2020-11-11 00:55:00|1873.13|1871.63|1872.69|1871.19|1873.59|1872.09|1872.66|1871.16|0
1605056400000|2020-11-11 01:00:00|1872.68|1871.18|1871.78|1870.28|1872.69|1871.19|1871.27|1869.77|0
1605056700000|2020-11-11 01:05:00|1871.85|1870.35|1872.28|1870.78|1872.74|1871.24|1870.33|1868.83|0
1605057000000|2020-11-11 01:10:00|1872.29|1870.79|1873.67|1872.17|1874.16|1872.66|1872.29|1870.79|0
1605057300000|2020-11-11 01:15:00|1873.66|1872.16|1871.23|1869.73|1873.68|1872.18|1870.19|1868.69|0
1605057600000|2020-11-11 01:20:00|1871.24|1869.74|1871.23|1869.73|1871.31|1869.81|1870.31|1868.81|0
1605057900000|2020-11-11 01:25:00|1871.24|1869.74|1871.83|1870.33|1872.03|1870.53|1870.76|1869.26|0
1605058200000|2020-11-11 01:30:00|1871.9|1870.4|1872.77|1871.27|1873.23|1871.73|1871.81|1870.31|0
1605058500000|2020-11-11 01:35:00|1872.79|1871.29|1873.32|1871.82|1873.77|1872.27|1872.74|1871.24|0
1605058800000|2020-11-11 01:40:00|1873.31|1871.81|1872.83|1871.33|1873.76|1872.26|1872.82|1871.32|0
1605059100000|2020-11-11 01:45:00|1872.81|1871.31|1872.45|1870.95|1872.88|1871.38|1871.93|1870.43|0
1605059400000|2020-11-11 01:50:00|1872.46|1870.96|1871.95|1870.45|1872.94|1871.44|1871.48|1869.98|0
1605059700000|2020-11-11 01:55:00|1871.96|1870.46|1874.58|1873.08|1874.61|1873.11|1871.96|1870.46|0
1605060000000|2020-11-11 02:00:00|1874.57|1873.07|1874.65|1873.15|1874.66|1873.16|1874.08|1872.58|0
1605060300000|2020-11-11 02:05:00|1874.64|1873.14|1874.27|1872.77|1874.78|1873.28|1874.14|1872.64|0
1605060600000|2020-11-11 02:10:00|1874.4|1872.9|1874.77|1873.27|1874.78|1873.28|1874.24|1872.74|0
1605060900000|2020-11-11 02:15:00|1874.78|1873.28|1876.25|1874.75|1876.73|1875.23|1874.76|1873.26|0
1605061200000|2020-11-11 02:20:00|1876.24|1874.74|1876.24|1874.74|1876.47|1874.97|1875.31|1873.81|0
1605061500000|2020-11-11 02:25:00|1876.25|1874.75|1875.53|1874.03|1876.72|1875.22|1875.29|1873.79|0
1605061800000|2020-11-11 02:30:00|1875.6|1874.1|1875.71|1874.21|1876.74|1875.24|1875.22|1873.72|0
1605062100000|2020-11-11 02:35:00|1875.7|1874.2|1876.39|1874.89|1876.72|1875.22|1875.22|1873.72|0
1605062400000|2020-11-11 02:40:00|1876.7|1875.2|1879.14|1877.64|1879.62|1878.12|1876.69|1875.19|0
1605062700000|2020-11-11 02:45:00|1879.13|1877.63|1877.71|1876.21|1879.14|1877.64|1877.24|1875.74|0
1605063000000|2020-11-11 02:50:00|1877.72|1876.22|1876.68|1875.18|1877.95|1876.45|1876.42|1874.92|0
1605063300000|2020-11-11 02:55:00|1876.67|1875.17|1877.11|1875.61|1877.14|1875.64|1876.16|1874.66|0
1605063600000|2020-11-11 03:00:00|1877.12|1875.62|1878.04|1876.54|1878.54|1877.04|1877.11|1875.61|0
1605063900000|2020-11-11 03:05:00|1878.05|1876.55|1878.11|1876.61|1878.13|1876.63|1877.08|1875.58|0
1605064200000|2020-11-11 03:10:00|1878.12|1876.62|1878.53|1877.03|1878.59|1877.09|1878.02|1876.52|0
1605064500000|2020-11-11 03:15:00|1878.52|1877.02|1879.42|1877.92|1879.44|1877.94|1877.56|1876.06|0
1605064800000|2020-11-11 03:20:00|1879.35|1877.85|1879.44|1877.94|1879.92|1878.42|1878.93|1877.43|0
1605065100000|2020-11-11 03:25:00|1879.43|1877.93|1878.49|1876.99|1879.94|1878.44|1878.47|1876.97|0
1605065400000|2020-11-11 03:30:00|1878.47|1876.97|1875.94|1874.44|1879.42|1877.92|1875.91|1874.41|0
1605065700000|2020-11-11 03:35:00|1875.93|1874.43|1876.48|1874.98|1876.77|1875.27|1875.45|1873.95|0
1605066000000|2020-11-11 03:40:00|1876.47|1874.97|1875.51|1874.01|1877|1875.5|1875.5|1874|0
1605066300000|2020-11-11 03:45:00|1875.58|1874.08|1875.46|1873.96|1876.22|1874.72|1875.01|1873.51|0
1605066600000|2020-11-11 03:50:00|1875.47|1873.97|1876.57|1875.07|1877.06|1875.56|1874.97|1873.47|0
1605066900000|2020-11-11 03:55:00|1876.56|1875.06|1876.81|1875.31|1877.1|1875.6|1876.29|1874.79|0
1605067200000|2020-11-11 04:00:00|1876.88|1875.38|1876.53|1875.03|1877.52|1876.02|1876.27|1874.77|0
1605067500000|2020-11-11 04:05:00|1876.52|1875.02|1876.49|1874.99|1877.03|1875.53|1875.99|1874.49|0
1605067800000|2020-11-11 04:10:00|1876.48|1874.98|1877.02|1875.52|1877.02|1875.52|1875.45|1873.95|0
1605068100000|2020-11-11 04:15:00|1877.03|1875.53|1876.75|1875.25|1877.03|1875.53|1876.27|1874.77|0
1605068400000|2020-11-11 04:20:00|1876.68|1875.18|1876.49|1874.99|1877.02|1875.52|1876.44|1874.94|0
1605068700000|2020-11-11 04:25:00|1876.48|1874.98|1875.99|1874.49|1877.45|1875.95|1875.98|1874.48|0
1605069000000|2020-11-11 04:30:00|1876|1874.5|1874.94|1873.44|1876.22|1874.72|1874.72|1873.22|0
1605069300000|2020-11-11 04:35:00|1874.95|1873.45|1876.16|1874.66|1876.41|1874.91|1874.92|1873.42|0
1605069600000|2020-11-11 04:40:00|1876.15|1874.65|1876.91|1875.41|1876.92|1875.42|1875.42|1873.92|0
1605069900000|2020-11-11 04:45:00|1876.9|1875.4|1877.38|1875.88|1877.41|1875.91|1876.41|1874.91|0
1605070200000|2020-11-11 04:50:00|1877.32|1875.82|1876.84|1875.34|1877.41|1875.91|1876.37|1874.87|0
1605070500000|2020-11-11 04:55:00|1876.86|1875.36|1876.94|1875.44|1877.15|1875.65|1876.38|1874.88|0
1605070800000|2020-11-11 05:00:00|1876.95|1875.45|1878.36|1876.86|1878.39|1876.89|1876.9|1875.4|0
1605071100000|2020-11-11 05:05:00|1878.34|1876.84|1877.87|1876.37|1878.36|1876.86|1877.39|1875.89|0
1605071400000|2020-11-11 05:10:00|1877.86|1876.36|1877.9|1876.4|1877.9|1876.4|1876.33|1874.83|0
1605071700000|2020-11-11 05:15:00|1877.89|1876.39|1877.93|1876.43|1878.18|1876.68|1877.4|1875.9|0
1605072000000|2020-11-11 05:20:00|1877.94|1876.44|1878.4|1876.9|1878.46|1876.96|1877.9|1876.4|0
1605072300000|2020-11-11 05:25:00|1878.39|1876.89|1878.08|1876.58|1878.4|1876.9|1877.86|1876.36|0
1605072600000|2020-11-11 05:30:00|1878.15|1876.65|1876.83|1875.33|1878.82|1877.32|1876.35|1874.85|0
1605072900000|2020-11-11 05:35:00|1876.85|1875.35|1875.87|1874.37|1876.92|1875.42|1874.93|1873.43|0
1605073200000|2020-11-11 05:40:00|1875.88|1874.38|1876.38|1874.88|1876.88|1875.38|1875.38|1873.88|0
1605073500000|2020-11-11 05:45:00|1876.37|1874.87|1877.37|1875.87|1877.87|1876.37|1876.35|1874.85|0
1605073800000|2020-11-11 05:50:00|1877.38|1875.88|1875.82|1874.32|1877.83|1876.33|1875.33|1873.83|0
1605074100000|2020-11-11 05:55:00|1875.81|1874.31|1878.34|1876.84|1878.34|1876.84|1875.35|1873.85|0
1605074400000|2020-11-11 06:00:00|1878.35|1876.85|1878.45|1876.95|1878.94|1877.44|1877.82|1876.32|0
1605074700000|2020-11-11 06:05:00|1878.46|1876.96|1878.39|1876.89|1878.92|1877.42|1877.94|1876.44|0
1605075000000|2020-11-11 06:10:00|1878.26|1876.76|1879.15|1877.65|1879.15|1877.65|1877.45|1875.95|0
1605075300000|2020-11-11 06:15:00|1879.21|1877.71|1878.48|1876.98|1879.4|1877.9|1878.45|1876.95|0
1605075600000|2020-11-11 06:20:00|1878.46|1876.96|1878.49|1876.99|1878.95|1877.45|1878.01|1876.51|0
1605075900000|2020-11-11 06:25:00|1878.51|1877.01|1879.45|1877.95|1879.96|1878.46|1878.51|1877.01|0
1605076200000|2020-11-11 06:30:00|1879.46|1877.96|1880.86|1879.36|1880.86|1879.36|1879.4|1877.9|0
1605076500000|2020-11-11 06:35:00|1880.85|1879.35|1883.08|1881.58|1883.11|1881.61|1880.4|1878.9|0
1605076800000|2020-11-11 06:40:00|1883.07|1881.57|1882.71|1881.21|1883.21|1881.71|1882.6|1881.1|0
1605077100000|2020-11-11 06:45:00|1882.72|1881.22|1883.53|1882.03|1883.61|1882.11|1882.7|1881.2|0
1605077400000|2020-11-11 06:50:00|1883.67|1882.17|1882.32|1880.82|1883.7|1882.2|1882.31|1880.81|0
1605077700000|2020-11-11 06:55:00|1882.33|1880.83|1881.34|1879.84|1882.35|1880.85|1880.88|1879.38|0
1605078000000|2020-11-11 07:00:00|1881.21|1879.71|1885.42|1883.92|1885.65|1884.15|1880.88|1879.38|0
1605078300000|2020-11-11 07:05:00|1885.49|1883.99|1888.28|1886.78|1888.88|1887.38|1885.01|1883.51|0
1605078600000|2020-11-11 07:10:00|1888.3|1886.8|1887.85|1886.35|1888.38|1886.88|1887.41|1885.91|0
1605078900000|2020-11-11 07:15:00|1887.87|1886.37|1887.26|1885.76|1889.23|1887.73|1887.23|1885.73|0
1605079200000|2020-11-11 07:20:00|1887.27|1885.77|1886.42|1884.92|1889.15|1887.65|1886.36|1884.86|0
1605079500000|2020-11-11 07:25:00|1886.4|1884.9|1885.94|1884.44|1886.9|1885.4|1885.4|1883.9|0
1605079800000|2020-11-11 07:30:00|1885.95|1884.45|1890.68|1889.28|1890.68|1889.28|1885.39|1883.89|155
1605080100000|2020-11-11 07:35:00|1890.93|1889.53|1889.3|1887.9|1892.43|1891.03|1889.3|1887.9|45
1605080400000|2020-11-11 07:40:00|1889.43|1888.03|1888.8|1887.4|1889.68|1888.28|1888.68|1887.28|31
1605080700000|2020-11-11 07:45:00|1888.93|1887.53|1888.18|1886.78|1889.8|1888.4|1888.18|1886.78|30
1605081000000|2020-11-11 07:50:00|1888.05|1886.65|1887.3|1885.9|1889.18|1887.78|1887.3|1885.9|40
1605081300000|2020-11-11 07:55:00|1887.48|1885.98|1885.35|1883.85|1887.96|1886.46|1885.35|1883.85|0
1605081600000|2020-11-11 08:00:00|1885.36|1883.86|1883.23|1882.73|1886.48|1885.98|1880.73|1880.23|5278
1605081900000|2020-11-11 08:05:00|1882.85|1882.35|1888.48|1887.98|1889.73|1889.23|1882.23|1881.73|2299
1605082200000|2020-11-11 08:10:00|1888.23|1887.73|1885.73|1885.23|1889.23|1888.73|1885.35|1884.85|1918
1605082500000|2020-11-11 08:15:00|1885.48|1884.98|1885.73|1885.23|1888.23|1887.73|1884.73|1884.23|1961
1605082800000|2020-11-11 08:20:00|1885.85|1885.35|1887.98|1887.48|1892.23|1891.73|1885.73|1885.23|1990
1605083100000|2020-11-11 08:25:00|1888.1|1887.6|1886.23|1885.73|1890.48|1889.98|1886.23|1885.73|2510
1605083400000|2020-11-11 08:30:00|1885.98|1885.48|1883.48|1882.98|1886.23|1885.73|1882.73|1882.23|2006
1605083700000|2020-11-11 08:35:00|1883.6|1883.1|1887.48|1886.98|1887.73|1887.23|1883.6|1883.1|1435
1605084000000|2020-11-11 08:40:00|1887.24|1886.74|1889.24|1888.74|1890.36|1889.86|1886.24|1885.74|1789
1605084300000|2020-11-11 08:45:00|1889.36|1888.86|1890.24|1889.74|1891.11|1890.61|1887.49|1886.99|1538
1605084600000|2020-11-11 08:50:00|1890.61|1890.11|1887.74|1887.24|1890.99|1890.49|1887.49|1886.99|1077
1605084900000|2020-11-11 08:55:00|1887.86|1887.36|1891.24|1890.74|1891.86|1891.36|1887.24|1886.74|1402
1605085200000|2020-11-11 09:00:00|1891.49|1890.99|1892.74|1892.24|1894.61|1894.11|1891.36|1890.86|1797
1605085500000|2020-11-11 09:05:00|1892.86|1892.36|1891.24|1890.74|1893.49|1892.99|1890.11|1889.61|1184
1605085800000|2020-11-11 09:10:00|1891.36|1890.86|1890.74|1890.24|1892.99|1892.49|1890.74|1890.24|1158
1605086100000|2020-11-11 09:15:00|1890.86|1890.36|1891.36|1890.86|1893.24|1892.74|1890.49|1889.99|856
1605086400000|2020-11-11 09:20:00|1891.24|1890.74|1895.49|1894.99|1895.61|1895.11|1891.24|1890.74|1644
1605086700000|2020-11-11 09:25:00|1895.36|1894.86|1893.61|1893.11|1896.11|1895.61|1892.99|1892.49|1516
1605087000000|2020-11-11 09:30:00|1893.49|1892.99|1891.99|1891.49|1894.49|1893.99|1891.24|1890.74|1082
1605087300000|2020-11-11 09:35:00|1892.11|1891.61|1894.74|1894.24|1894.74|1894.24|1891.74|1891.24|966
1605087600000|2020-11-11 09:40:00|1894.99|1894.49|1895.49|1894.99|1897.24|1896.74|1894.74|1894.24|1284
1605087900000|2020-11-11 09:45:00|1895.61|1895.11|1896.24|1895.74|1897.99|1897.49|1895.24|1894.74|1113
1605088200000|2020-11-11 09:50:00|1896.11|1895.61|1898.24|1897.74|1898.24|1897.74|1895.24|1894.74|1089
1605088500000|2020-11-11 09:55:00|1898.36|1897.86|1896.99|1896.49|1899.49|1898.99|1896.99|1896.49|1476
1605088800000|2020-11-11 10:00:00|1896.86|1896.36|1897.74|1897.24|1898.49|1897.99|1896.86|1896.36|959
1605089100000|2020-11-11 10:05:00|1897.86|1897.36|1897.24|1896.74|1897.99|1897.49|1895.74|1895.24|789
1605089400000|2020-11-11 10:10:00|1897.11|1896.61|1897.49|1896.99|1897.49|1896.99|1895.24|1894.74|1047
1605089700000|2020-11-11 10:15:00|1897.61|1897.11|1898.99|1898.49|1899.74|1899.24|1897.49|1896.99|951
1605090000000|2020-11-11 10:20:00|1898.86|1898.36|1899.24|1898.74|1899.36|1898.86|1896.74|1896.24|1600
1605090300000|2020-11-11 10:25:00|1899.49|1898.99|1901.49|1900.99|1901.74|1901.24|1898.24|1897.74|1390
1605090600000|2020-11-11 10:30:00|1901.24|1900.74|1902.24|1901.74|1902.24|1901.74|1900.74|1900.24|1155
1605090900000|2020-11-11 10:35:00|1902.36|1901.86|1902.24|1901.74|1903.11|1902.61|1901.74|1901.24|998
1605091200000|2020-11-11 10:40:00|1902.36|1901.86|1901.86|1901.36|1902.74|1902.24|1901.24|1900.74|783
1605091500000|2020-11-11 10:45:00|1901.74|1901.24|1901.74|1901.24|1902.74|1902.24|1901.11|1900.61|719
1605091800000|2020-11-11 10:50:00|1901.61|1901.11|1902.61|1902.11|1902.86|1902.36|1901.49|1900.99|673
1605092100000|2020-11-11 10:55:00|1902.49|1901.99|1903.49|1902.99|1904.24|1903.74|1902.49|1901.99|917
1605092400000|2020-11-11 11:00:00|1903.36|1902.86|1903.24|1902.74|1905.11|1904.61|1902.24|1901.74|1095
1605092700000|2020-11-11 11:05:00|1903.36|1902.86|1903.49|1902.99|1905.49|1904.99|1902.74|1902.24|889
1605093000000|2020-11-11 11:10:00|1903.61|1903.11|1903.74|1903.24|1904.74|1904.24|1903.49|1902.99|693
1605093300000|2020-11-11 11:15:00|1903.99|1903.49|1905.36|1904.86|1906.36|1905.86|1903.24|1902.74|945
1605093600000|2020-11-11 11:20:00|1905.49|1904.99|1905.36|1904.86|1906.99|1906.49|1904.49|1903.99|756
1605093900000|2020-11-11 11:25:00|1905.49|1904.99|1906.74|1906.24|1906.99|1906.49|1904.99|1904.49|596
1605094200000|2020-11-11 11:30:00|1906.61|1906.11|1905.86|1905.36|1907.36|1906.86|1905.74|1905.24|802
1605094500000|2020-11-11 11:35:00|1905.74|1905.24|1907.49|1906.99|1907.74|1907.24|1905.74|1905.24|1002
1605094800000|2020-11-11 11:40:00|1907.24|1906.74|1906.24|1905.74|1907.36|1906.86|1904.24|1903.74|850
1605095100000|2020-11-11 11:45:00|1906.36|1905.86|1905.11|1904.61|1906.74|1906.24|1904.24|1903.74|671
1605095400000|2020-11-11 11:50:00|1904.99|1904.49|1906.49|1905.99|1906.99|1906.49|1904.49|1903.99|555
1605095700000|2020-11-11 11:55:00|1906.36|1905.86|1906.61|1906.11|1907.11|1906.61|1905.24|1904.74|649
1605096000000|2020-11-11 12:00:00|1906.49|1905.99|1903.99|1903.49|1907.11|1906.61|1903.74|1903.24|1004
1605096300000|2020-11-11 12:05:00|1904.11|1903.61|1905.74|1905.24|1906.61|1906.11|1903.99|1903.49|640
1605096600000|2020-11-11 12:10:00|1905.61|1905.11|1905.74|1905.24|1906.24|1905.74|1904.99|1904.49|669
1605096900000|2020-11-11 12:15:00|1905.86|1905.36|1908.24|1907.74|1908.24|1907.74|1905.49|1904.99|922
1605097200000|2020-11-11 12:20:00|1908.36|1907.86|1907.24|1906.74|1908.99|1908.49|1906.99|1906.49|866
1605097500000|2020-11-11 12:25:00|1907.11|1906.61|1906.49|1905.99|1908.24|1907.74|1906.24|1905.74|781
1605097800000|2020-11-11 12:30:00|1906.61|1906.11|1907.24|1906.74|1907.49|1906.99|1906.49|1905.99|712
1605098100000|2020-11-11 12:35:00|1907.36|1906.86|1906.99|1906.49|1908.61|1908.11|1906.74|1906.24|747
1605098400000|2020-11-11 12:40:00|1906.6|1906.1|1905.6|1905.1|1906.85|1906.35|1905.47|1904.97|655
1605098700000|2020-11-11 12:45:00|1905.47|1904.97|1905.1|1904.6|1906.22|1905.72|1904.72|1904.22|482
1605099000000|2020-11-11 12:50:00|1905.22|1904.72|1903.1|1902.6|1905.22|1904.72|1903.1|1902.6|740
1605099300000|2020-11-11 12:55:00|1902.97|1902.47|1901.85|1901.35|1903.1|1902.6|1901.1|1900.6|807
1605099600000|2020-11-11 13:00:00|1901.72|1901.22|1903.6|1903.1|1903.6|1903.1|1901.1|1900.6|521
1605099900000|2020-11-11 13:05:00|1903.85|1903.35|1903.6|1903.1|1905.22|1904.72|1902.85|1902.35|872
1605100200000|2020-11-11 13:10:00|1903.85|1903.35|1904.72|1904.22|1905.1|1904.6|1903.1|1902.6|437
1605100500000|2020-11-11 13:15:00|1904.6|1904.1|1903.6|1903.1|1904.85|1904.35|1903.1|1902.6|384
1605100800000|2020-11-11 13:20:00|1903.35|1902.85|1902.85|1902.35|1903.97|1903.47|1902.35|1901.85|523
1605101100000|2020-11-11 13:25:00|1902.97|1902.47|1901.35|1900.85|1903.1|1902.6|1900.35|1899.85|767
1605101400000|2020-11-11 13:30:00|1901.22|1900.72|1901.85|1901.35|1902.6|1902.1|1900.85|1900.35|524
1605101700000|2020-11-11 13:35:00|1901.6|1901.1|1903.47|1902.97|1904.22|1903.72|1901.6|1901.1|737
1605102000000|2020-11-11 13:40:00|1903.6|1903.1|1901.22|1900.72|1903.6|1903.1|1900.85|1900.35|815
1605102300000|2020-11-11 13:45:00|1901.1|1900.6|1901.47|1900.97|1901.85|1901.35|1900.47|1899.97|682
1605102600000|2020-11-11 13:50:00|1901.6|1901.1|1901.1|1900.6|1902.6|1902.1|1900.6|1900.1|532
1605102900000|2020-11-11 13:55:00|1900.97|1900.47|1901.72|1901.22|1901.85|1901.35|1900.1|1899.6|403
1605103200000|2020-11-11 14:00:00|1901.85|1901.35|1901.6|1901.1|1902.1|1901.6|1900.85|1900.35|590
1605103500000|2020-11-11 14:05:00|1901.47|1900.97|1900.47|1899.97|1901.85|1901.35|1899.97|1899.47|538
1605103800000|2020-11-11 14:10:00|1900.35|1899.85|1901.85|1901.35|1902.47|1901.97|1899.97|1899.47|785
1605104100000|2020-11-11 14:15:00|1901.72|1901.22|1902.6|1902.1|1903.1|1902.6|1901.6|1901.1|476
1605104400000|2020-11-11 14:20:00|1902.47|1901.97|1903.6|1903.1|1903.85|1903.35|1902.35|1901.85|632
1605104700000|2020-11-11 14:25:00|1903.35|1902.85|1903.85|1903.35|1903.85|1903.35|1902.1|1901.6|470
1605105000000|2020-11-11 14:30:00|1903.72|1903.22|1901.22|1900.72|1903.85|1903.35|1900.72|1900.22|1300
1605105300000|2020-11-11 14:35:00|1901.35|1900.85|1902.85|1902.35|1902.97|1902.47|1901.1|1900.6|1199
1605105600000|2020-11-11 14:40:00|1902.97|1902.47|1906.85|1906.35|1906.85|1906.35|1902.85|1902.35|1349
1605105900000|2020-11-11 14:45:00|1906.72|1906.22|1905.47|1904.97|1907.35|1906.85|1904.72|1904.22|1212
1605106200000|2020-11-11 14:50:00|1905.35|1904.85|1905.22|1904.72|1906.6|1906.1|1904.6|1904.1|929
1605106500000|2020-11-11 14:55:00|1905.35|1904.85|1903.85|1903.35|1905.85|1905.35|1901.1|1900.6|1401
1605106800000|2020-11-11 15:00:00|1903.97|1903.47|1902.1|1901.6|1906.1|1905.6|1901.47|1900.97|1447
1605107100000|2020-11-11 15:05:00|1902.22|1901.72|1903.6|1903.1|1904.6|1904.1|1902.22|1901.72|788
1605107400000|2020-11-11 15:10:00|1903.44|1902.94|1904.44|1903.94|1905.44|1904.94|1902.44|1901.94|781
1605107700000|2020-11-11 15:15:00|1904.56|1904.06|1902.44|1901.94|1905.19|1904.69|1901.94|1901.44|720
1605108000000|2020-11-11 15:20:00|1902.56|1902.06|1900.56|1900.06|1903.44|1902.94|1900.56|1900.06|716
1605108300000|2020-11-11 15:25:00|1900.44|1899.94|1904.44|1903.94|1904.56|1904.06|1900.19|1899.69|1122
1605108600000|2020-11-11 15:30:00|1904.69|1904.19|1902.69|1902.19|1905.06|1904.56|1902.44|1901.94|1103
1605108900000|2020-11-11 15:35:00|1902.81|1902.31|1901.94|1901.44|1902.94|1902.44|1901.19|1900.69|703
1605109200000|2020-11-11 15:40:00|1902.06|1901.56|1902.19|1901.69|1903.31|1902.81|1901.19|1900.69|897
1605109500000|2020-11-11 15:45:00|1902.31|1901.81|1902.19|1901.69|1903.19|1902.69|1901.19|1900.69|861
1605109800000|2020-11-11 15:50:00|1902.31|1901.81|1902.44|1901.94|1904.06|1903.56|1901.94|1901.44|863
1605110100000|2020-11-11 15:55:00|1902.56|1902.06|1904.19|1903.69|1904.44|1903.94|1902.19|1901.69|985
1605110400000|2020-11-11 16:00:00|1903.94|1903.44|1902.69|1902.19|1904.44|1903.94|1902.56|1902.06|1529
1605110700000|2020-11-11 16:05:00|1902.94|1902.44|1902.94|1902.44|1903.19|1902.69|1901.69|1901.19|982
1605111000000|2020-11-11 16:10:00|1903.06|1902.56|1904.19|1903.69|1904.94|1904.44|1902.56|1902.06|911
1605111300000|2020-11-11 16:15:00|1904.31|1903.81|1905.69|1905.19|1905.94|1905.44|1903.94|1903.44|1939
1605111600000|2020-11-11 16:20:00|1905.44|1904.94|1905.44|1903.94|1905.94|1905.44|1903.94|1903.44|1870
1605111900000|2020-11-11 16:25:00|1905.57|1904.07|1905.04|1903.54|1907.36|1905.86|1904.57|1903.07|765
1605112200000|2020-11-11 16:30:00|1905.06|1903.56|1902.26|1900.86|1905.09|1903.59|1901.01|1899.61|276
1605112500000|2020-11-11 16:35:00|1902.14|1900.74|1901.89|1900.49|1903.01|1901.61|1901.26|1899.86|68
1605112800000|2020-11-11 16:40:00|1902.01|1900.61|1902.89|1901.49|1903.14|1901.74|1902.01|1900.61|34
1605113100000|2020-11-11 16:45:00|1903.01|1901.61|1903.14|1901.74|1903.14|1901.74|1902.89|1901.49|5
1605113400000|2020-11-11 16:50:00|1903.39|1901.99|1904.64|1903.24|1904.76|1903.36|1903.39|1901.99|88
1605113700000|2020-11-11 16:55:00|1904.51|1903.11|1905.52|1904.02|1905.52|1904.02|1903.39|1901.99|106
1605114000000|2020-11-11 17:00:00|1905.38|1903.88|1904.98|1903.48|1905.52|1904.02|1904.96|1903.46|1
1605114300000|2020-11-11 17:05:00|1905.12|1903.62|1907.01|1905.51|1907.54|1906.04|1904.98|1903.48|0
1605114600000|2020-11-11 17:10:00|1907.03|1905.53|1906.42|1904.92|1907.49|1905.99|1906.41|1904.91|0
1605114900000|2020-11-11 17:15:00|1906.43|1904.93|1905.4|1903.9|1906.45|1904.95|1904.93|1903.43|0
1605115200000|2020-11-11 17:20:00|1905.42|1903.92|1905.41|1903.91|1905.46|1903.96|1904.88|1903.38|0
1605115500000|2020-11-11 17:25:00|1905.4|1903.9|1904.5|1903|1905.43|1903.93|1904.4|1902.9|0
1605115800000|2020-11-11 17:30:00|1904.57|1903.07|1905.94|1904.44|1905.98|1904.48|1904.5|1903|0
1605116100000|2020-11-11 17:35:00|1905.93|1904.43|1905.51|1904.01|1906.4|1904.9|1904.99|1903.49|0
1605116400000|2020-11-11 17:40:00|1905.58|1904.08|1905.96|1904.46|1905.96|1904.46|1905.46|1903.96|0
1605116700000|2020-11-11 17:45:00|1905.89|1904.39|1906.49|1904.99|1906.98|1905.48|1905.5|1904|0
1605117000000|2020-11-11 17:50:00|1906.51|1905.01|1906.46|1904.96|1906.51|1905.01|1905.98|1904.48|0
1605117300000|2020-11-11 17:55:00|1906.47|1904.97|1906.33|1904.83|1906.47|1904.97|1905.83|1904.33|0
1605117600000|2020-11-11 18:00:00|1906.35|1904.85|1905.9|1904.4|1906.36|1904.86|1905.84|1904.34|0
1605117900000|2020-11-11 18:05:00|1905.89|1904.39|1905.38|1903.88|1905.89|1904.39|1904.91|1903.41|0
1605118200000|2020-11-11 18:10:00|1905.37|1903.87|1905.38|1903.88|1905.4|1903.9|1904.91|1903.41|0
1605118500000|2020-11-11 18:15:00|1905.25|1903.75|1905.97|1904.47|1905.99|1904.49|1904.91|1903.41|0
1605118800000|2020-11-11 18:20:00|1905.99|1904.49|1906.02|1904.52|1907.04|1905.54|1905.96|1904.46|0
1605119100000|2020-11-11 18:25:00|1905.99|1904.49|1905.39|1903.89|1906.02|1904.52|1904.91|1903.41|0
1605119400000|2020-11-11 18:30:00|1905.4|1903.9|1905.4|1903.9|1905.47|1903.97|1904.91|1903.41|0
1605119700000|2020-11-11 18:35:00|1905.38|1903.88|1905.75|1904.25|1906.19|1904.69|1904.67|1903.17|0
1605120000000|2020-11-11 18:40:00|1905.74|1904.24|1904.73|1903.23|1905.75|1904.25|1904.72|1903.22|0
1605120300000|2020-11-11 18:45:00|1904.87|1903.37|1904.17|1902.67|1905.18|1903.68|1904.14|1902.64|0
1605120600000|2020-11-11 18:50:00|1904.16|1902.66|1904.99|1903.49|1905.45|1903.95|1903.64|1902.14|0
1605120900000|2020-11-11 18:55:00|1904.98|1903.48|1903.44|1901.94|1905.03|1903.53|1903.4|1901.9|0
1605121200000|2020-11-11 19:00:00|1903.46|1901.96|1904.56|1903.06|1905.06|1903.56|1903.43|1901.93|0
1605121500000|2020-11-11 19:05:00|1904.55|1903.05|1904.53|1903.03|1905.11|1903.61|1904.32|1902.82|0
1605121800000|2020-11-11 19:10:00|1904.55|1903.05|1904.49|1902.99|1905.08|1903.58|1904.49|1902.99|0
1605122100000|2020-11-11 19:15:00|1904.48|1902.98|1903.44|1901.94|1904.55|1903.05|1903.39|1901.89|0
1605122400000|2020-11-11 19:20:00|1903.45|1901.95|1903.06|1901.56|1904.48|1902.98|1902.99|1901.49|0
1605122700000|2020-11-11 19:25:00|1903.08|1901.58|1901.06|1899.56|1903.55|1902.05|1900.77|1899.27|0
1605123000000|2020-11-11 19:30:00|1901.13|1899.63|1901.19|1899.69|1901.85|1900.35|1900.7|1899.2|0
1605123300000|2020-11-11 19:35:00|1901.12|1899.62|1900.62|1899.12|1901.3|1899.8|1900.12|1898.62|0
1605123600000|2020-11-11 19:40:00|1900.59|1899.09|1900.1|1898.6|1900.59|1899.09|1898.94|1897.44|0
1605123900000|2020-11-11 19:45:00|1900.12|1898.62|1897.56|1896.06|1900.12|1898.62|1897|1895.5|0
1605124200000|2020-11-11 19:50:00|1897.57|1896.07|1898.16|1896.66|1898.18|1896.68|1896.52|1895.02|0
1605124500000|2020-11-11 19:55:00|1898.15|1896.65|1899.88|1898.38|1900.4|1898.9|1897.88|1896.38|0
1605124800000|2020-11-11 20:00:00|1899.87|1898.37|1899.9|1898.4|1900.94|1899.44|1899.84|1898.34|0
1605125100000|2020-11-11 20:05:00|1899.89|1898.39|1901.44|1899.94|1901.45|1899.95|1899.37|1897.87|0
1605125400000|2020-11-11 20:10:00|1901.42|1899.92|1901.53|1900.03|1901.73|1900.23|1900.46|1898.96|0
1605125700000|2020-11-11 20:15:00|1901.52|1900.02|1901.52|1900.02|1901.56|1900.06|1900.99|1899.49|0
1605126000000|2020-11-11 20:20:00|1901.51|1900.01|1899.49|1897.99|1901.51|1900.01|1898.4|1896.9|0
1605126300000|2020-11-11 20:25:00|1899.5|1898|1897.95|1896.45|1900.07|1898.57|1897.95|1896.45|0
1605126600000|2020-11-11 20:30:00|1897.91|1896.41|1900.32|1898.82|1900.42|1898.92|1897.81|1896.31|0
1605126900000|2020-11-11 20:35:00|1900.3|1898.8|1901.37|1899.87|1901.86|1900.36|1899.74|1898.24|0
1605127200000|2020-11-11 20:40:00|1901.38|1899.88|1902.31|1900.81|1902.82|1901.32|1901.23|1899.73|0
1605127500000|2020-11-11 20:45:00|1902.29|1900.79|1903.79|1902.29|1903.79|1902.29|1902.22|1900.72|0
1605127800000|2020-11-11 20:50:00|1903.8|1902.3|1904.63|1903.13|1905.16|1903.66|1902.81|1901.31|0
1605128100000|2020-11-11 20:55:00|1904.6|1903.1|1906.23|1904.73|1906.8|1905.3|1903.82|1902.32|0
1605128400000|2020-11-11 21:00:00|1906.25|1904.75|1908.17|1906.67|1908.87|1907.37|1905.97|1904.47|0
1605128700000|2020-11-11 21:05:00|1908.15|1906.65|1907.41|1905.91|1908.41|1906.91|1907.12|1905.62|0
1605129000000|2020-11-11 21:10:00|1907.28|1905.78|1907.96|1906.46|1908.12|1906.62|1907.07|1905.57|0
1605129300000|2020-11-11 21:15:00|1907.88|1906.38|1908|1906.5|1908.04|1906.54|1907.84|1906.34|0
1605129600000|2020-11-11 21:20:00|1908.04|1906.54|1908.22|1906.72|1908.22|1906.72|1908|1906.5|0
1605129900000|2020-11-11 21:25:00|1908.27|1906.77|1908.22|1906.72|1908.27|1906.77|1908.06|1906.56|0
1605130200000|2020-11-11 21:30:00|1908.21|1906.71|1908.85|1907.35|1909.54|1908.04|1907.74|1906.24|0
1605130500000|2020-11-11 21:35:00|1908.68|1907.18|1909.44|1907.94|1909.53|1908.03|1908.54|1907.04|0
1605130800000|2020-11-11 21:40:00|1909.46|1907.96|1908.89|1907.39|1909.54|1908.04|1908.79|1907.29|0
1605131100000|2020-11-11 21:45:00|1908.87|1907.37|1909.21|1907.71|1909.21|1907.71|1908.35|1906.85|0
1605131400000|2020-11-11 21:50:00|1909.19|1907.69|1909.32|1907.82|1909.52|1908.02|1908.86|1907.36|0
1605131700000|2020-11-11 21:55:00|1909.28|1907.78|1908.27|1906.77|1909.28|1907.78|1907.97|1906.47|0
1605132000000|2020-11-11 22:00:00|1908.32|1906.82|1908.23|1906.73|1908.36|1906.86|1908.19|1906.69|0
1605132300000|2020-11-11 22:05:00|1908.27|1906.77|1908.23|1906.73|1908.32|1906.82|1908.15|1906.65|0
1605132600000|2020-11-11 22:10:00|1908.19|1906.69|1908.36|1906.86|1908.4|1906.9|1908.19|1906.69|0
1605132900000|2020-11-11 22:15:00|1908.52|1907.02|1908.51|1907.01|1908.64|1907.14|1908.4|1906.9|0
1605133200000|2020-11-11 22:20:00|1908.55|1907.05|1908.55|1907.05|1908.55|1907.05|1908.55|1907.05|0
1605133500000|2020-11-11 22:25:00|1908.51|1907.01|1908.68|1907.18|1908.76|1907.26|1908.47|1906.97|0
1605133800000|2020-11-11 22:30:00|1908.64|1907.14|1908.6|1907.1|1908.68|1907.18|1908.6|1907.1|0
1605134100000|2020-11-11 22:35:00|1908.64|1907.14|1908.6|1907.1|1908.68|1907.18|1908.6|1907.1|0
1605134400000|2020-11-11 22:40:00|1908.68|1907.18|1908.6|1907.1|1908.68|1907.18|1908.6|1907.1|0
1605134700000|2020-11-11 22:45:00|1908.56|1907.06|1908.64|1907.14|1908.64|1907.14|1908.52|1907.02|0
1605135000000|2020-11-11 22:50:00|1908.6|1907.1|1908.72|1907.22|1908.85|1907.35|1908.56|1907.06|0
1605135300000|2020-11-11 22:55:00|1908.76|1907.26|1908.85|1907.35|1908.85|1907.35|1908.64|1907.14|0
1605135600000|2020-11-11 23:00:00|1908.88|1907.38|1907.76|1906.26|1908.88|1907.38|1906.54|1905.04|0
1605135900000|2020-11-11 23:05:00|1907.75|1906.25|1906.65|1905.15|1907.81|1906.31|1906.5|1905|0
1605136200000|2020-11-11 23:10:00|1906.64|1905.14|1907.29|1905.79|1907.74|1906.24|1906.44|1904.94|0
1605136500000|2020-11-11 23:15:00|1907.3|1905.8|1907.09|1905.59|1907.64|1906.14|1906.89|1905.39|0
1605136800000|2020-11-11 23:20:00|1907.11|1905.61|1907.77|1906.27|1907.77|1906.27|1907.11|1905.61|0
1605137100000|2020-11-11 23:25:00|1907.8|1906.3|1907.72|1906.22|1908.01|1906.51|1907.46|1905.96|0
1605137400000|2020-11-11 23:30:00|1907.71|1906.21|1908.42|1906.92|1908.42|1906.92|1907.67|1906.17|0
1605137700000|2020-11-11 23:35:00|1908.41|1906.91|1908.4|1906.9|1908.41|1906.91|1908.3|1906.8|0
1605138000000|2020-11-11 23:40:00|1908.38|1906.88|1906.45|1904.95|1908.38|1906.88|1906.1|1904.6|0
1605138300000|2020-11-11 23:45:00|1906.42|1904.92|1907.05|1905.55|1907.2|1905.7|1905.8|1904.3|0
1605138600000|2020-11-11 23:50:00|1907.06|1905.56|1906.9|1905.4|1907.3|1905.8|1906.65|1905.15|0
1605138900000|2020-11-11 23:55:00|1906.88|1905.38|1905.28|1903.78|1906.88|1905.38|1905.08|1903.58|0
1605139200000|2020-11-12 00:00:00|1905.27|1903.77|1904.53|1903.03|1905.78|1904.28|1904.33|1902.83|0
1605139500000|2020-11-12 00:05:00|1904.55|1903.05|1905.52|1904.02|1905.63|1904.13|1904.43|1902.93|0
1605139800000|2020-11-12 00:10:00|1905.54|1904.04|1905.58|1904.08|1905.83|1904.33|1905.08|1903.58|0
1605140100000|2020-11-12 00:15:00|1905.55|1904.05|1900.78|1899.28|1905.63|1904.13|1900.76|1899.26|0
1605140400000|2020-11-12 00:20:00|1900.79|1899.29|1900.39|1898.89|1901.27|1899.77|1899.88|1898.38|0
1605140700000|2020-11-12 00:25:00|1900.38|1898.88|1901.39|1899.89|1901.83|1900.33|1900.38|1898.88|0
1605141000000|2020-11-12 00:30:00|1901.46|1899.96|1902.32|1900.82|1902.56|1901.06|1901.3|1899.8|0
1605141300000|2020-11-12 00:35:00|1902.34|1900.84|1903.1|1901.6|1904.29|1902.79|1901.84|1900.34|0
1605141600000|2020-11-12 00:40:00|1903.11|1901.61|1902.89|1901.39|1904.28|1902.78|1902.85|1901.35|0
1605141900000|2020-11-12 00:45:00|1902.88|1901.38|1903.84|1902.34|1903.86|1902.36|1902.32|1900.82|0
1605142200000|2020-11-12 00:50:00|1903.83|1902.33|1902.84|1901.34|1903.83|1902.33|1902.82|1901.32|0
1605142500000|2020-11-12 00:55:00|1902.82|1901.32|1901.1|1899.6|1902.82|1901.32|1900.38|1898.88|0
1605142800000|2020-11-12 01:00:00|1900.88|1899.38|1899.71|1898.21|1901.33|1899.83|1899.44|1897.94|0
1605143100000|2020-11-12 01:05:00|1899.64|1898.14|1900.27|1898.77|1900.48|1898.98|1898.99|1897.49|0
1605143400000|2020-11-12 01:10:00|1900.26|1898.76|1900.07|1898.57|1900.56|1899.06|1899.54|1898.04|0
1605143700000|2020-11-12 01:15:00|1900.08|1898.58|1900.51|1899.01|1900.55|1899.05|1899.78|1898.28|0
1605144000000|2020-11-12 01:20:00|1900.52|1899.02|1901.53|1900.03|1901.99|1900.49|1900.02|1898.52|0
1605144300000|2020-11-12 01:25:00|1901.51|1900.01|1900.55|1899.05|1901.72|1900.22|1900.28|1898.78|0
1605144600000|2020-11-12 01:30:00|1900.56|1899.06|1899.08|1897.58|1900.8|1899.3|1899.07|1897.57|0
1605144900000|2020-11-12 01:35:00|1899.09|1897.59|1898.04|1896.54|1899.14|1897.64|1898.02|1896.52|0
1605145200000|2020-11-12 01:40:00|1898.06|1896.56|1898.52|1897.02|1898.53|1897.03|1897.96|1896.46|0
1605145500000|2020-11-12 01:45:00|1898.53|1897.03|1899.04|1897.54|1899.5|1898|1898.51|1897.01|0
1605145800000|2020-11-12 01:50:00|1899.11|1897.61|1898.17|1896.67|1899.51|1898.01|1897.93|1896.43|0
1605146100000|2020-11-12 01:55:00|1898.18|1896.68|1898.91|1897.41|1899.43|1897.93|1898.18|1896.68|0
1605146400000|2020-11-12 02:00:00|1898.92|1897.42|1899.08|1897.58|1899.9|1898.4|1898.87|1897.37|0
1605146700000|2020-11-12 02:05:00|1899.15|1897.65|1897.92|1896.42|1899.33|1897.83|1897.83|1896.33|0
1605147000000|2020-11-12 02:10:00|1897.93|1896.43|1897.82|1896.32|1898.88|1897.38|1897.82|1896.32|0
1605147300000|2020-11-12 02:15:00|1897.81|1896.31|1896.68|1895.18|1897.84|1896.34|1896.66|1895.16|0
1605147600000|2020-11-12 02:20:00|1896.69|1895.19|1897.73|1896.23|1897.74|1896.24|1896.17|1894.67|0
1605147900000|2020-11-12 02:25:00|1897.72|1896.22|1897.32|1895.82|1898.25|1896.75|1897.3|1895.8|0
1605148200000|2020-11-12 02:30:00|1897.33|1895.83|1898.3|1896.8|1898.76|1897.26|1897.33|1895.83|0
1605148500000|2020-11-12 02:35:00|1898.31|1896.81|1898.29|1896.79|1898.81|1897.31|1898.04|1896.54|0
1605148800000|2020-11-12 02:40:00|1898.31|1896.81|1898.8|1897.3|1898.81|1897.31|1898.07|1896.57|0
1605149100000|2020-11-12 02:45:00|1898.73|1897.23|1898.77|1897.27|1898.78|1897.28|1897.77|1896.27|0
1605149400000|2020-11-12 02:50:00|1898.76|1897.26|1898.71|1897.21|1898.78|1897.28|1898.24|1896.74|0
1605149700000|2020-11-12 02:55:00|1898.64|1897.14|1898.75|1897.25|1898.75|1897.25|1897.2|1895.7|0
1605150000000|2020-11-12 03:00:00|1898.74|1897.24|1899.3|1897.8|1899.31|1897.81|1898.28|1896.78|0
1605150300000|2020-11-12 03:05:00|1899.31|1897.81|1898.26|1896.76|1899.55|1898.05|1898.25|1896.75|0
1605150600000|2020-11-12 03:10:00|1898.29|1896.79|1897.28|1895.78|1898.74|1897.24|1897.26|1895.76|0
1605150900000|2020-11-12 03:15:00|1897.27|1895.77|1897.2|1895.7|1898.29|1896.79|1897.18|1895.68|0
1605151200000|2020-11-12 03:20:00|1897.19|1895.69|1896.19|1894.69|1897.69|1896.19|1896.18|1894.68|0
1605151500000|2020-11-12 03:25:00|1896.18|1894.68|1896.69|1895.19|1896.72|1895.22|1896.18|1894.68|0
1605151800000|2020-11-12 03:30:00|1896.55|1895.05|1893.26|1891.76|1896.85|1895.35|1893.26|1891.76|0
1605152100000|2020-11-12 03:35:00|1893.27|1891.77|1892.38|1890.88|1894.06|1892.56|1891.56|1890.06|0
1605152400000|2020-11-12 03:40:00|1892.36|1890.86|1893.82|1892.32|1893.83|1892.33|1892.36|1890.86|0
1605152700000|2020-11-12 03:45:00|1893.81|1892.31|1893.79|1892.29|1893.89|1892.39|1892.86|1891.36|0
1605153000000|2020-11-12 03:50:00|1893.72|1892.22|1893.1|1891.6|1894.31|1892.81|1892.83|1891.33|0
1605153300000|2020-11-12 03:55:00|1893.03|1891.53|1892.35|1890.85|1893.35|1891.85|1892.1|1890.6|0
1605153600000|2020-11-12 04:00:00|1892.36|1890.86|1893.76|1892.26|1894.25|1892.75|1892.36|1890.86|0
1605153900000|2020-11-12 04:05:00|1893.77|1892.27|1893.77|1892.27|1894.26|1892.76|1893.76|1892.26|0
1605154200000|2020-11-12 04:10:00|1893.79|1892.29|1893.25|1891.75|1894.26|1892.76|1893.25|1891.75|0
1605154500000|2020-11-12 04:15:00|1893.26|1891.76|1892.84|1891.34|1893.74|1892.24|1892.79|1891.29|0
1605154800000|2020-11-12 04:20:00|1892.85|1891.35|1893.49|1891.99|1893.51|1892.01|1892.49|1890.99|0
1605155100000|2020-11-12 04:25:00|1893.48|1891.98|1893.9|1892.4|1893.95|1892.45|1893.44|1891.94|0
1605155400000|2020-11-12 04:30:00|1893.91|1892.41|1893.43|1891.93|1894.4|1892.9|1893.41|1891.91|0
1605155700000|2020-11-12 04:35:00|1893.44|1891.94|1893.42|1891.92|1893.93|1892.43|1892.95|1891.45|0
1605156000000|2020-11-12 04:40:00|1893.43|1891.93|1893.44|1891.94|1893.91|1892.41|1892.93|1891.43|0
1605156300000|2020-11-12 04:45:00|1893.47|1891.97|1893.55|1892.05|1894.08|1892.58|1893.47|1891.97|0
1605156600000|2020-11-12 04:50:00|1893.54|1892.04|1891.52|1890.02|1893.54|1892.04|1890.95|1889.45|0
1605156900000|2020-11-12 04:55:00|1891.53|1890.03|1891.99|1890.49|1892.04|1890.54|1891.28|1889.78|0
1605157200000|2020-11-12 05:00:00|1892|1890.5|1891.69|1890.19|1892.59|1891.09|1891.54|1890.04|0
1605157500000|2020-11-12 05:05:00|1891.71|1890.21|1893.17|1891.67|1894.14|1892.64|1891.71|1890.21|0
1605157800000|2020-11-12 05:10:00|1893.61|1892.11|1894.6|1893.1|1894.6|1893.1|1893.15|1891.65|0
1605158100000|2020-11-12 05:15:00|1894.53|1893.03|1894.1|1892.6|1894.6|1893.1|1894.09|1892.59|0
1605158400000|2020-11-12 05:20:00|1894.09|1892.59|1895.63|1894.13|1895.64|1894.14|1894.07|1892.57|0
1605158700000|2020-11-12 05:25:00|1895.61|1894.11|1898.27|1896.77|1898.49|1896.99|1894.6|1893.1|0
1605159000000|2020-11-12 05:30:00|1898.34|1896.84|1897.94|1896.44|1898.53|1897.03|1897.49|1895.99|0
1605159300000|2020-11-12 05:35:00|1897.96|1896.46|1896.09|1894.59|1897.97|1896.47|1895.37|1893.87|0
1605159600000|2020-11-12 05:40:00|1895.86|1894.36|1895.12|1893.62|1896.59|1895.09|1895.11|1893.61|0
1605159900000|2020-11-12 05:45:00|1895.11|1893.61|1895.06|1893.56|1895.53|1894.03|1894.54|1893.04|0
1605160200000|2020-11-12 05:50:00|1895.05|1893.55|1895.82|1894.32|1896.06|1894.56|1894.8|1893.3|0
1605160500000|2020-11-12 05:55:00|1895.81|1894.31|1896.51|1895.01|1896.96|1895.46|1894.53|1893.03|0
1605160800000|2020-11-12 06:00:00|1896.5|1895|1896.94|1895.44|1897.44|1895.94|1896.03|1894.53|0
1605161100000|2020-11-12 06:05:00|1896.87|1895.37|1896.43|1894.93|1896.95|1895.45|1896.42|1894.92|0
1605161400000|2020-11-12 06:10:00|1896.42|1894.92|1894.24|1892.74|1896.43|1894.93|1894.24|1892.74|0
1605161700000|2020-11-12 06:15:00|1893.93|1892.43|1893.27|1891.77|1894.89|1893.39|1893.25|1891.75|0
1605162000000|2020-11-12 06:20:00|1893.28|1891.78|1893.1|1891.6|1893.79|1892.29|1893.05|1891.55|0
1605162300000|2020-11-12 06:25:00|1893.11|1891.61|1894.11|1892.61|1894.16|1892.66|1893.11|1891.61|0
1605162600000|2020-11-12 06:30:00|1894.13|1892.63|1895.7|1894.2|1896.17|1894.67|1894.12|1892.62|0
1605162900000|2020-11-12 06:35:00|1895.71|1894.21|1895.22|1893.72|1895.93|1894.43|1894.69|1893.19|0
1605163200000|2020-11-12 06:40:00|1895.21|1893.71|1895.24|1893.74|1895.73|1894.23|1895.2|1893.7|0
1605163500000|2020-11-12 06:45:00|1895.25|1893.75|1895.76|1894.26|1895.81|1894.31|1895.22|1893.72|0
1605163800000|2020-11-12 06:50:00|1895.74|1894.24|1895.33|1893.83|1895.76|1894.26|1895.26|1893.76|0
1605164100000|2020-11-12 06:55:00|1895.4|1893.9|1895.26|1893.76|1895.79|1894.29|1895.25|1893.75|0
1605164400000|2020-11-12 07:00:00|1895.27|1893.77|1895.85|1894.35|1896.35|1894.85|1894.34|1892.84|0
1605164700000|2020-11-12 07:05:00|1895.86|1894.36|1896.9|1895.4|1896.91|1895.41|1895.82|1894.32|0
1605165000000|2020-11-12 07:10:00|1896.91|1895.41|1896.39|1894.89|1898.34|1896.84|1895.93|1894.43|0
1605165300000|2020-11-12 07:15:00|1896.17|1894.67|1896.57|1895.07|1898.1|1896.6|1895.95|1894.45|0
1605165600000|2020-11-12 07:20:00|1896.56|1895.06|1897.02|1895.52|1897.97|1896.47|1896.11|1894.61|0
1605165900000|2020-11-12 07:25:00|1897.03|1895.53|1895.21|1893.71|1897.55|1896.05|1895.2|1893.7|0
1605166200000|2020-11-12 07:30:00|1895.23|1893.73|1895.01|1893.61|1896.64|1895.24|1894.39|1892.99|62
1605166500000|2020-11-12 07:35:00|1895.14|1893.74|1895.51|1894.11|1895.89|1894.49|1895.01|1893.61|11
1605166800000|2020-11-12 07:40:00|1895.64|1894.24|1893.51|1892.11|1895.64|1894.24|1893.26|1891.86|35
1605167100000|2020-11-12 07:45:00|1893.39|1891.99|1892.51|1891.11|1893.39|1891.99|1891.89|1890.49|26
1605167400000|2020-11-12 07:50:00|1892.39|1890.99|1892.14|1890.74|1892.51|1891.11|1891.39|1889.99|71
1605167700000|2020-11-12 07:55:00|1892.66|1891.16|1890.84|1889.34|1892.66|1891.16|1889.36|1887.86|0
1605168000000|2020-11-12 08:00:00|1890.83|1889.33|1890.94|1890.44|1892.31|1891.81|1888.19|1887.69|3647
1605168300000|2020-11-12 08:05:00|1890.69|1890.19|1888.06|1887.56|1891.06|1890.56|1886.69|1886.19|3857
1605168600000|2020-11-12 08:10:00|1887.94|1887.44|1892.69|1892.19|1892.69|1892.19|1887.69|1887.19|2257
1605168900000|2020-11-12 08:15:00|1892.44|1891.94|1893.31|1892.81|1894.19|1893.69|1889.81|1889.31|1772
1605169200000|2020-11-12 08:20:00|1893.44|1892.94|1893.69|1893.19|1895.19|1894.69|1893.19|1892.69|1323
1605169500000|2020-11-12 08:25:00|1893.94|1893.44|1893.94|1893.44|1894.69|1894.19|1892.19|1891.69|895
1605169800000|2020-11-12 08:30:00|1893.69|1893.19|1896.19|1895.69|1896.19|1895.69|1892.94|1892.44|884
1605170100000|2020-11-12 08:35:00|1896.44|1895.94|1894.19|1893.69|1897.94|1897.44|1894.06|1893.56|850
1605170400000|2020-11-12 08:40:00|1893.81|1893.31|1892.06|1891.56|1894.06|1893.56|1891.81|1891.31|538
1605170700000|2020-11-12 08:45:00|1892.18|1891.68|1894.06|1893.56|1894.18|1893.68|1891.06|1890.56|1186
1605171000000|2020-11-12 08:50:00|1894.18|1893.68|1890.56|1890.06|1895.06|1894.56|1890.18|1889.68|916
1605171300000|2020-11-12 08:55:00|1890.43|1889.93|1889.81|1889.31|1891.56|1891.06|1889.06|1888.56|719
1605171600000|2020-11-12 09:00:00|1889.93|1889.43|1892.81|1892.31|1892.93|1892.43|1889.31|1888.81|532
1605171900000|2020-11-12 09:05:00|1892.68|1892.18|1892.56|1892.06|1893.31|1892.81|1890.81|1890.31|613
1605172200000|2020-11-12 09:10:00|1892.68|1892.18|1893.06|1892.56|1893.06|1892.56|1891.81|1891.31|502
1605172500000|2020-11-12 09:15:00|1893.18|1892.68|1895.06|1894.56|1895.06|1894.56|1892.56|1892.06|536
1605172800000|2020-11-12 09:20:00|1894.93|1894.43|1896.31|1895.81|1896.31|1895.81|1893.81|1893.31|502
1605173100000|2020-11-12 09:25:00|1896.18|1895.68|1894.56|1894.06|1896.56|1896.06|1894.56|1894.06|315
1605173400000|2020-11-12 09:30:00|1894.68|1894.18|1895.81|1895.31|1896.56|1896.06|1894.56|1894.06|392
1605173700000|2020-11-12 09:35:00|1895.68|1895.18|1897.56|1897.06|1898.31|1897.81|1895.56|1895.06|526
1605174000000|2020-11-12 09:40:00|1897.68|1897.18|1899.06|1898.56|1899.06|1898.56|1896.56|1896.06|672
1605174300000|2020-11-12 09:45:00|1898.93|1898.43|1900.43|1899.93|1901.06|1900.56|1898.56|1898.06|889
1605174600000|2020-11-12 09:50:00|1900.56|1900.06|1900.06|1899.56|1900.56|1900.06|1898.31|1897.81|604
1605174900000|2020-11-12 09:55:00|1899.81|1899.31|1899.56|1899.06|1900.31|1899.81|1899.06|1898.56|383
1605175200000|2020-11-12 10:00:00|1899.68|1899.18|1899.31|1898.81|1900.06|1899.56|1898.81|1898.31|531
1605175500000|2020-11-12 10:05:00|1899.43|1898.93|1900.06|1899.56|1900.43|1899.93|1899.31|1898.81|529
1605175800000|2020-11-12 10:10:00|1900.31|1899.81|1899.81|1899.31|1900.68|1900.18|1898.81|1898.31|519
1605176100000|2020-11-12 10:15:00|1900.06|1899.56|1904.43|1903.93|1904.43|1903.93|1899.81|1899.31|1092
1605176400000|2020-11-12 10:20:00|1904.31|1903.81|1904.06|1903.56|1905.06|1904.56|1903.31|1902.81|1039
1605176700000|2020-11-12 10:25:00|1904.31|1903.81|1903.81|1903.31|1904.31|1903.81|1902.06|1901.56|441
1605177000000|2020-11-12 10:30:00|1903.68|1903.18|1903.06|1902.56|1903.68|1903.18|1902.31|1901.81|286
1605177300000|2020-11-12 10:35:00|1902.93|1902.43|1902.06|1901.56|1904.06|1903.56|1902.06|1901.56|316
1605177600000|2020-11-12 10:40:00|1901.81|1901.31|1904.18|1903.68|1904.56|1904.06|1901.43|1900.93|484
1605177900000|2020-11-12 10:45:00|1904.06|1903.56|1905.56|1905.06|1905.81|1905.31|1904.06|1903.56|2549
1605178200000|2020-11-12 10:50:00|1905.81|1905.31|1904.81|1904.31|1906.56|1906.06|1904.81|1904.31|380
1605178500000|2020-11-12 10:55:00|1904.93|1904.43|1904.81|1904.31|1905.81|1905.31|1904.56|1904.06|355
1605178800000|2020-11-12 11:00:00|1904.93|1904.43|1904.68|1904.18|1905.31|1904.81|1904.06|1903.56|272
1605179100000|2020-11-12 11:05:00|1904.56|1904.06|1903.56|1903.06|1905.56|1905.06|1903.56|1903.06|258
1605179400000|2020-11-12 11:10:00|1903.43|1902.93|1902.93|1902.43|1904.31|1903.81|1902.68|1902.18|469
1605179700000|2020-11-12 11:15:00|1902.81|1902.31|1902.06|1901.56|1903.31|1902.81|1901.93|1901.43|243
1605180000000|2020-11-12 11:20:00|1901.93|1901.43|1900.56|1900.06|1902.31|1901.81|1900.06|1899.56|530
1605180300000|2020-11-12 11:25:00|1900.43|1899.93|1900.56|1900.06|1901.06|1900.56|1900.31|1899.81|372
1605180600000|2020-11-12 11:30:00|1900.43|1899.93|1900.06|1899.56|1900.56|1900.06|1899.81|1899.31|327
1605180900000|2020-11-12 11:35:00|1899.93|1899.43|1899.06|1898.56|1900.56|1900.06|1898.93|1898.43|470
1605181200000|2020-11-12 11:40:00|1899.18|1898.68|1900.31|1899.81|1900.56|1900.06|1899.18|1898.68|409
1605181500000|2020-11-12 11:45:00|1900.18|1899.68|1901.31|1900.81|1901.43|1900.93|1899.81|1899.31|402
1605181800000|2020-11-12 11:50:00|1901.56|1901.06|1900.81|1900.31|1901.68|1901.18|1900.56|1900.06|323
1605182100000|2020-11-12 11:55:00|1900.68|1900.18|1898.81|1898.31|1900.68|1900.18|1898.06|1897.56|431
1605182400000|2020-11-12 12:00:00|1898.68|1898.18|1897.56|1897.06|1899.18|1898.68|1897.06|1896.56|628
1605182700000|2020-11-12 12:05:00|1897.68|1897.18|1895.81|1895.31|1897.81|1897.31|1895.18|1894.68|528
1605183000000|2020-11-12 12:10:00|1895.68|1895.18|1896.56|1896.06|1897.06|1896.56|1895.43|1894.93|611
1605183300000|2020-11-12 12:15:00|1896.43|1895.93|1897.06|1896.56|1897.06|1896.56|1895.68|1895.18|353
1605183600000|2020-11-12 12:20:00|1896.93|1896.43|1896.56|1896.06|1897.06|1896.56|1895.56|1895.06|316
1605183900000|2020-11-12 12:25:00|1896.81|1896.31|1897.81|1897.31|1898.06|1897.56|1896.56|1896.06|308
1605184200000|2020-11-12 12:30:00|1897.68|1897.18|1896.56|1896.06|1898.06|1897.56|1896.56|1896.06|376
1605184500000|2020-11-12 12:35:00|1896.81|1896.31|1897.93|1897.43|1897.93|1897.43|1896.56|1896.06|326
1605184800000|2020-11-12 12:40:00|1897.81|1897.31|1896.93|1896.43|1898.06|1897.56|1895.81|1895.31|439
1605185100000|2020-11-12 12:45:00|1897.06|1896.56|1896.06|1895.56|1897.06|1896.56|1895.81|1895.31|185
1605185400000|2020-11-12 12:50:00|1896.18|1895.68|1893.81|1893.31|1896.18|1895.68|1891.93|1891.43|1241
1605185700000|2020-11-12 12:55:00|1893.68|1893.18|1892.81|1892.31|1894.31|1893.81|1892.31|1891.81|419
1605186000000|2020-11-12 13:00:00|1892.93|1892.43|1895.37|1894.87|1895.56|1895.06|1892.81|1892.31|687
1605186300000|2020-11-12 13:05:00|1895.49|1894.99|1894.99|1894.49|1897.17|1896.67|1894.24|1893.74|621
1605186600000|2020-11-12 13:10:00|1895.11|1894.61|1892.99|1892.49|1895.11|1894.61|1892.99|1892.49|605
1605186900000|2020-11-12 13:15:00|1893.11|1892.61|1893.49|1892.99|1894.36|1893.86|1892.99|1892.49|646
1605187200000|2020-11-12 13:20:00|1893.74|1893.24|1893.49|1892.99|1894.49|1893.99|1893.24|1892.74|429
1605187500000|2020-11-12 13:25:00|1893.61|1893.11|1893.61|1893.11|1893.99|1893.49|1892.74|1892.24|435
1605187800000|2020-11-12 13:30:00|1893.74|1893.24|1895.49|1894.99|1895.61|1895.11|1892.74|1892.24|871
1605188100000|2020-11-12 13:35:00|1895.61|1895.11|1894.24|1893.74|1895.74|1895.24|1893.74|1893.24|425
1605188400000|2020-11-12 13:40:00|1894.49|1893.99|1893.49|1892.99|1895.11|1894.61|1893.24|1892.74|215
1605188700000|2020-11-12 13:45:00|1893.74|1893.24|1893.24|1892.74|1893.99|1893.49|1892.86|1892.36|423
1605189000000|2020-11-12 13:50:00|1893.36|1892.86|1893.99|1893.49|1894.49|1893.99|1893.24|1892.74|440
1605189300000|2020-11-12 13:55:00|1893.86|1893.36|1894.99|1894.49|1894.99|1894.49|1892.99|1892.49|334
1605189600000|2020-11-12 14:00:00|1895.24|1894.74|1893.24|1892.74|1895.36|1894.86|1892.99|1892.49|518
1605189900000|2020-11-12 14:05:00|1893.11|1892.61|1893.24|1892.74|1893.74|1893.24|1892.49|1891.99|687
1605190200000|2020-11-12 14:10:00|1893.11|1892.61|1895.11|1894.61|1895.49|1894.99|1892.99|1892.49|565
1605190500000|2020-11-12 14:15:00|1895.24|1894.74|1894.49|1893.99|1895.36|1894.86|1893.74|1893.24|860
1605190800000|2020-11-12 14:20:00|1894.74|1894.24|1895.99|1895.49|1896.24|1895.74|1894.74|1894.24|446
1605191100000|2020-11-12 14:25:00|1896.11|1895.61|1897.24|1896.74|1897.24|1896.74|1896.11|1895.61|543
1605191400000|2020-11-12 14:30:00|1897.36|1896.86|1895.74|1895.24|1897.99|1897.49|1894.49|1893.99|1199
1605191700000|2020-11-12 14:35:00|1895.61|1895.11|1897.11|1896.61|1897.99|1897.49|1895.49|1894.99|1052
1605192000000|2020-11-12 14:40:00|1897.24|1896.74|1896.49|1895.99|1897.49|1896.99|1895.61|1895.11|844
1605192300000|2020-11-12 14:45:00|1896.74|1896.24|1894.24|1893.74|1897.49|1896.99|1894.24|1893.74|858
1605192600000|2020-11-12 14:50:00|1894.36|1893.86|1896.99|1896.49|1897.11|1896.61|1893.86|1893.36|889
1605192900000|2020-11-12 14:55:00|1896.86|1896.36|1896.99|1896.49|1896.99|1896.49|1894.24|1893.74|1073
1605193200000|2020-11-12 15:00:00|1896.74|1896.24|1895.74|1895.24|1896.99|1896.49|1895.74|1895.24|1014
1605193500000|2020-11-12 15:05:00|1895.86|1895.36|1897.24|1896.74|1897.36|1896.86|1895.74|1895.24|790
1605193800000|2020-11-12 15:10:00|1897.2|1896.7|1897.2|1896.7|1897.7|1897.2|1895.95|1895.45|981
1605194100000|2020-11-12 15:15:00|1897.07|1896.57|1897.07|1896.57|1897.45|1896.95|1896.2|1895.7|885
1605194400000|2020-11-12 15:20:00|1896.95|1896.45|1895.7|1895.2|1897.2|1896.7|1895.2|1894.7|736
1605194700000|2020-11-12 15:25:00|1895.95|1895.45|1895.2|1894.7|1896.2|1895.7|1894.45|1893.95|754
1605195000000|2020-11-12 15:30:00|1895.45|1894.95|1896.7|1896.2|1897.45|1896.95|1895.45|1894.95|781
1605195300000|2020-11-12 15:35:00|1896.45|1895.95|1897.7|1897.2|1897.7|1897.2|1896.45|1895.95|897
1605195600000|2020-11-12 15:40:00|1897.57|1897.07|1898.7|1898.2|1899.07|1898.57|1896.7|1896.2|854
1605195900000|2020-11-12 15:45:00|1898.57|1898.07|1897.45|1896.95|1898.7|1898.2|1896.7|1896.2|853
1605196200000|2020-11-12 15:50:00|1897.32|1896.82|1897.2|1896.7|1897.95|1897.45|1896.07|1895.57|835
1605196500000|2020-11-12 15:55:00|1897.07|1896.57|1895.95|1895.45|1897.7|1897.2|1895.95|1895.45|686
1605196800000|2020-11-12 16:00:00|1895.82|1895.32|1894.95|1894.45|1896.7|1896.2|1894.7|1894.2|1486
1605197100000|2020-11-12 16:05:00|1894.82|1894.32|1896.45|1895.95|1896.45|1895.95|1894.7|1894.2|880
1605197400000|2020-11-12 16:10:00|1896.7|1896.2|1894.7|1894.2|1896.7|1896.2|1894.2|1893.7|1068
1605197700000|2020-11-12 16:15:00|1894.95|1894.45|1894.95|1894.45|1895.45|1894.95|1894.2|1893.7|1232
1605198000000|2020-11-12 16:20:00|1894.82|1894.32|1895.4|1893.9|1896.2|1895.7|1894.45|1893.89|3388
1605198300000|2020-11-12 16:25:00|1895.39|1893.89|1894.62|1893.12|1895.51|1894.01|1894.05|1892.55|647
1605198600000|2020-11-12 16:30:00|1894.6|1893.1|1893.27|1891.87|1895.4|1894|1892.52|1891.12|279
1605198900000|2020-11-12 16:35:00|1893.15|1891.75|1892.02|1890.62|1893.65|1892.25|1891.77|1890.37|3058
1605199200000|2020-11-12 16:40:00|1891.9|1890.5|1891.52|1890.12|1892.27|1890.87|1891.02|1889.62|30
1605199500000|2020-11-12 16:45:00|1891.4|1890|1892.4|1891|1892.52|1891.12|1891.4|1890|19
1605199800000|2020-11-12 16:50:00|1892.52|1891.12|1893.27|1891.87|1893.27|1891.87|1892.52|1891.12|5
1605200100000|2020-11-12 16:55:00|1892.9|1891.5|1893.07|1891.57|1893.65|1892.25|1892.9|1891.5|37
1605200400000|2020-11-12 17:00:00|1893.06|1891.56|1894.11|1892.61|1894.19|1892.69|1892.06|1890.56|930
1605200700000|2020-11-12 17:05:00|1894.12|1892.62|1895.05|1893.55|1895.06|1893.56|1893.19|1891.69|0
1605201000000|2020-11-12 17:10:00|1895.04|1893.54|1895.14|1893.64|1895.65|1894.15|1894.08|1892.58|0
1605201300000|2020-11-12 17:15:00|1895.13|1893.63|1894.49|1892.99|1895.13|1893.63|1893.99|1892.49|0
1605201600000|2020-11-12 17:20:00|1894.51|1893.01|1893.51|1892.01|1894.62|1893.12|1893.51|1892.01|0
1605201900000|2020-11-12 17:25:00|1893.5|1892|1889.87|1888.37|1893.5|1892|1889.84|1888.34|0
1605202200000|2020-11-12 17:30:00|1889.85|1888.35|1889.58|1888.08|1890.97|1889.47|1889.56|1888.06|0
1605202500000|2020-11-12 17:35:00|1889.57|1888.07|1887.98|1886.48|1890.07|1888.57|1887.52|1886.02|0
1605202800000|2020-11-12 17:40:00|1887.97|1886.47|1886.85|1885.35|1888.01|1886.51|1886.29|1884.79|0
1605203100000|2020-11-12 17:45:00|1886.92|1885.42|1883.79|1882.29|1887.07|1885.57|1883.72|1882.22|0
1605203400000|2020-11-12 17:50:00|1883.8|1882.3|1885.48|1883.98|1885.98|1884.48|1883.1|1881.6|0
1605203700000|2020-11-12 17:55:00|1885.62|1884.12|1886.34|1884.84|1886.43|1884.93|1885.37|1883.87|0
1605204000000|2020-11-12 18:00:00|1886.31|1884.81|1885.84|1884.34|1886.87|1885.37|1884.84|1883.34|0
1605204300000|2020-11-12 18:05:00|1885.85|1884.35|1885.32|1883.82|1886.35|1884.85|1884.71|1883.21|0
1605204600000|2020-11-12 18:10:00|1885.31|1883.81|1885.68|1884.18|1885.71|1884.21|1883.45|1881.95|0
1605204900000|2020-11-12 18:15:00|1885.67|1884.17|1884.88|1883.38|1885.68|1884.18|1882.96|1881.46|0
1605205200000|2020-11-12 18:20:00|1884.87|1883.37|1884.24|1882.74|1886.5|1885|1883.78|1882.28|0
1605205500000|2020-11-12 18:25:00|1883.79|1882.29|1884.41|1882.91|1885.91|1884.41|1883.74|1882.24|0
1605205800000|2020-11-12 18:30:00|1884.58|1883.08|1885.55|1884.05|1886.09|1884.59|1883.28|1881.78|0
1605206100000|2020-11-12 18:35:00|1885.54|1884.04|1887.12|1885.62|1887.26|1885.76|1885.02|1883.52|0
1605206400000|2020-11-12 18:40:00|1887.11|1885.61|1886.08|1884.58|1887.12|1885.62|1886.06|1884.56|0
1605206700000|2020-11-12 18:45:00|1886.1|1884.6|1884.16|1882.66|1886.58|1885.08|1884.12|1882.62|0
1605207000000|2020-11-12 18:50:00|1884.15|1882.65|1886.76|1885.26|1886.8|1885.3|1883.65|1882.15|0
1605207300000|2020-11-12 18:55:00|1886.78|1885.28|1887.31|1885.81|1887.34|1885.84|1886.28|1884.78|0
1605207600000|2020-11-12 19:00:00|1887.32|1885.82|1887.93|1886.43|1888.66|1887.16|1887.24|1885.74|0
1605207900000|2020-11-12 19:05:00|1887.94|1886.44|1885.29|1883.79|1888.43|1886.93|1884.87|1883.37|0
1605208200000|2020-11-12 19:10:00|1885.27|1883.77|1884.81|1883.31|1886.28|1884.78|1884.57|1883.07|0
1605208500000|2020-11-12 19:15:00|1884.74|1883.24|1884.08|1882.58|1885.07|1883.57|1884.01|1882.51|0
1605208800000|2020-11-12 19:20:00|1884.09|1882.59|1884.11|1882.61|1885.61|1884.11|1883.54|1882.04|0
1605209100000|2020-11-12 19:25:00|1884.1|1882.6|1884.24|1882.74|1885.69|1884.19|1884.07|1882.57|0
1605209400000|2020-11-12 19:30:00|1884.23|1882.73|1884.89|1883.39|1886.97|1885.47|1883.21|1881.71|0
1605209700000|2020-11-12 19:35:00|1884.88|1883.38|1884.32|1882.82|1885.4|1883.9|1883.82|1882.32|0
1605210000000|2020-11-12 19:40:00|1884.34|1882.84|1881.78|1880.28|1884.34|1882.84|1881.31|1879.81|0
1605210300000|2020-11-12 19:45:00|1881.76|1880.26|1882.27|1880.77|1882.82|1881.32|1881.26|1879.76|0
1605210600000|2020-11-12 19:50:00|1882.29|1880.79|1882.1|1880.6|1883.36|1881.86|1881.22|1879.72|0
1605210900000|2020-11-12 19:55:00|1882.03|1880.53|1881.87|1880.37|1883.39|1881.89|1881.79|1880.29|0
1605211200000|2020-11-12 20:00:00|1881.88|1880.38|1879.8|1878.3|1882.39|1880.89|1879.78|1878.28|0
1605211500000|2020-11-12 20:05:00|1879.79|1878.29|1880.22|1878.72|1880.81|1879.31|1879.11|1877.61|0
1605211800000|2020-11-12 20:10:00|1880.23|1878.73|1880.8|1879.3|1881.29|1879.79|1879.71|1878.21|0
1605212100000|2020-11-12 20:15:00|1880.78|1879.28|1883.75|1882.25|1884.8|1883.3|1880.22|1878.72|0
1605212400000|2020-11-12 20:20:00|1883.77|1882.27|1883.73|1882.23|1884.26|1882.76|1883.14|1881.64|0
1605212700000|2020-11-12 20:25:00|1883.7|1882.2|1881.55|1880.05|1884.25|1882.75|1881.07|1879.57|0
1605213000000|2020-11-12 20:30:00|1881.53|1880.03|1880.59|1879.09|1881.58|1880.08|1879.36|1877.86|0
1605213300000|2020-11-12 20:35:00|1880.57|1879.07|1882.2|1880.7|1882.67|1881.17|1879.09|1877.59|0
1605213600000|2020-11-12 20:40:00|1882.22|1880.72|1882.54|1881.04|1883.64|1882.14|1881.63|1880.13|0
1605213900000|2020-11-12 20:45:00|1882.5|1881|1882.12|1880.62|1883.04|1881.54|1879.92|1878.42|0
1605214200000|2020-11-12 20:50:00|1882.17|1880.67|1884.74|1883.24|1885.24|1883.74|1882.1|1880.6|0
1605214500000|2020-11-12 20:55:00|1884.75|1883.25|1884.81|1883.31|1885.22|1883.72|1883.29|1881.79|0
1605214800000|2020-11-12 21:00:00|1884.79|1883.29|1886.1|1884.6|1886.75|1885.25|1884.46|1882.96|0
1605215100000|2020-11-12 21:05:00|1886.15|1884.65|1886.85|1885.35|1887.62|1886.12|1886.06|1884.56|0
1605215400000|2020-11-12 21:10:00|1886.89|1885.39|1886.55|1885.05|1888.73|1887.23|1886.09|1884.59|0
1605215700000|2020-11-12 21:15:00|1886.26|1884.76|1886.74|1885.24|1886.95|1885.45|1886.26|1884.76|0
1605216000000|2020-11-12 21:20:00|1886.69|1885.19|1886.83|1885.33|1886.91|1885.41|1886.65|1885.15|0
1605216300000|2020-11-12 21:25:00|1886.79|1885.29|1887.22|1885.72|1887.33|1885.83|1886.79|1885.29|0
1605216600000|2020-11-12 21:30:00|1887.24|1885.74|1889.15|1887.65|1890.67|1889.17|1886.79|1885.29|0
1605216900000|2020-11-12 21:35:00|1889.13|1887.63|1888.45|1886.95|1889.99|1888.49|1887.92|1886.42|0
1605217200000|2020-11-12 21:40:00|1888.43|1886.93|1887.23|1885.73|1889.44|1887.94|1887.02|1885.52|0
1605217500000|2020-11-12 21:45:00|1887.21|1885.71|1887.67|1886.17|1887.78|1886.28|1886.82|1885.32|0
1605217800000|2020-11-12 21:50:00|1887.69|1886.19|1888.02|1886.52|1888.23|1886.73|1887.67|1886.17|0
1605218100000|2020-11-12 21:55:00|1888|1886.5|1887.45|1885.95|1888.12|1886.62|1887.12|1885.62|0
1605218400000|2020-11-12 22:00:00|1887.49|1885.99|1887.29|1885.79|1887.54|1886.04|1887.25|1885.75|0
1605218700000|2020-11-12 22:05:00|1887.33|1885.83|1887.41|1885.91|1887.41|1885.91|1887.25|1885.75|0
1605219000000|2020-11-12 22:10:00|1887.37|1885.87|1887.37|1885.87|1887.37|1885.87|1887.37|1885.87|0
1605219300000|2020-11-12 22:15:00|1887.41|1885.91|1887.36|1885.86|1887.41|1885.91|1887.32|1885.82|0
1605219600000|2020-11-12 22:20:00|1887.4|1885.9|1887.32|1885.82|1887.4|1885.9|1887.32|1885.82|0
1605219900000|2020-11-12 22:25:00|1887.28|1885.78|1887.24|1885.74|1887.28|1885.78|1887.24|1885.74|0
1605220200000|2020-11-12 22:30:00|1887.28|1885.78|1887.28|1885.78|1887.32|1885.82|1887.19|1885.69|0
1605220500000|2020-11-12 22:35:00|1887.32|1885.82|1887.24|1885.74|1887.36|1885.86|1887.19|1885.69|0
1605220800000|2020-11-12 22:40:00|1887.28|1885.78|1887.27|1885.77|1887.31|1885.81|1887.14|1885.64|0
1605221100000|2020-11-12 22:45:00|1887.31|1885.81|1887.31|1885.81|1887.31|1885.81|1887.27|1885.77|0
1605221700000|2020-11-12 22:55:00|1887.47|1885.97|1887.39|1885.89|1887.64|1886.14|1887.39|1885.89|0
1605222000000|2020-11-12 23:00:00|1887.33|1885.83|1887.16|1885.66|1887.45|1885.95|1886.05|1884.55|0
1605222300000|2020-11-12 23:05:00|1887.21|1885.71|1887.3|1885.8|1887.81|1886.31|1887.16|1885.66|0
1605222600000|2020-11-12 23:10:00|1887.31|1885.81|1885.75|1884.25|1887.4|1885.9|1885.6|1884.1|0
1605222900000|2020-11-12 23:15:00|1885.76|1884.26|1885.75|1884.25|1885.99|1884.49|1884.89|1883.39|0
1605223200000|2020-11-12 23:20:00|1885.77|1884.27|1885.99|1884.49|1886.25|1884.75|1885.75|1884.25|0
1605223500000|2020-11-12 23:25:00|1886|1884.5|1886.5|1885|1886.85|1885.35|1886|1884.5|0
1605223800000|2020-11-12 23:30:00|1886.54|1885.04|1887.05|1885.55|1887.16|1885.66|1886.4|1884.9|0
1605224100000|2020-11-12 23:35:00|1887.06|1885.56|1885.65|1884.15|1887.4|1885.9|1885.44|1883.94|0
1605224400000|2020-11-12 23:40:00|1885.67|1884.17|1886.7|1885.2|1886.75|1885.25|1885.65|1884.15|0
1605224700000|2020-11-12 23:45:00|1886.69|1885.19|1886.97|1885.47|1887.62|1886.12|1886.5|1885|0
1605225000000|2020-11-12 23:50:00|1886.99|1885.49|1886.31|1884.81|1887.07|1885.57|1885.87|1884.37|0
1605225300000|2020-11-12 23:55:00|1886.37|1884.87|1885.87|1884.37|1886.72|1885.22|1885.42|1883.92|0
1605225600000|2020-11-13 00:00:00|1885.89|1884.39|1886.37|1884.87|1886.82|1885.32|1885.52|1884.02|0
1605225900000|2020-11-13 00:05:00|1886.42|1884.92|1887.07|1885.57|1887.27|1885.77|1886.12|1884.62|0
1605226200000|2020-11-13 00:10:00|1887.08|1885.58|1888.45|1886.95|1888.45|1886.95|1886.97|1885.47|0
1605226500000|2020-11-13 00:15:00|1888.46|1886.96|1886.72|1885.22|1888.63|1887.13|1886.7|1885.2|0
1605226800000|2020-11-13 00:20:00|1886.79|1885.29|1889.09|1887.59|1889.54|1888.04|1886.79|1885.29|0
1605227100000|2020-11-13 00:25:00|1889.1|1887.6|1888.61|1887.11|1889.1|1887.6|1888.6|1887.1|0
1605227400000|2020-11-13 00:30:00|1888.6|1887.1|1888.07|1886.57|1888.63|1887.13|1888.07|1886.57|0
1605227700000|2020-11-13 00:35:00|1888|1886.5|1886.1|1884.6|1888|1886.5|1885.59|1884.09|0
1605228000000|2020-11-13 00:40:00|1886.08|1884.58|1884.64|1883.14|1886.35|1884.85|1884.64|1883.14|0
1605228300000|2020-11-13 00:45:00|1884.65|1883.15|1884.07|1882.57|1885.13|1883.63|1883.58|1882.08|0
1605228600000|2020-11-13 00:50:00|1884.06|1882.56|1882.9|1881.4|1884.31|1882.81|1882.68|1881.18|0
1605228900000|2020-11-13 00:55:00|1882.97|1881.47|1882.61|1881.11|1884.58|1883.08|1882.61|1881.11|0
1605229200000|2020-11-13 01:00:00|1882.6|1881.1|1884.13|1882.63|1884.6|1883.1|1882.59|1881.09|0
1605229500000|2020-11-13 01:05:00|1884.11|1882.61|1884.58|1883.08|1884.6|1883.1|1883.61|1882.11|0
1605229800000|2020-11-13 01:10:00|1884.59|1883.09|1885.54|1884.04|1885.54|1884.04|1884.1|1882.6|0
1605230100000|2020-11-13 01:15:00|1885.56|1884.06|1885.07|1883.57|1886.05|1884.55|1885.02|1883.52|0
1605230400000|2020-11-13 01:20:00|1885.08|1883.58|1883.82|1882.32|1885.53|1884.03|1883.3|1881.8|0
1605230700000|2020-11-13 01:25:00|1883.75|1882.25|1883.52|1882.02|1884.56|1883.06|1883.52|1882.02|0
1605231000000|2020-11-13 01:30:00|1883.54|1882.04|1882.08|1880.58|1883.56|1882.06|1882.05|1880.55|0
1605231300000|2020-11-13 01:35:00|1882.07|1880.57|1882.05|1880.55|1883.03|1881.53|1881.53|1880.03|0
1605231600000|2020-11-13 01:40:00|1882.03|1880.53|1882.57|1881.07|1883.06|1881.56|1881.56|1880.06|0
1605231900000|2020-11-13 01:45:00|1882.5|1881|1883.06|1881.56|1883.57|1882.07|1882.09|1880.59|0
1605232200000|2020-11-13 01:50:00|1883.05|1881.55|1881.69|1880.19|1883.05|1881.55|1881.39|1879.89|0
1605232500000|2020-11-13 01:55:00|1881.7|1880.2|1881.25|1879.75|1881.7|1880.2|1880.51|1879.01|0
1605232800000|2020-11-13 02:00:00|1881.24|1879.74|1879.97|1878.47|1881.53|1880.03|1879.97|1878.47|0
1605233100000|2020-11-13 02:05:00|1879.96|1878.46|1880.5|1879|1880.99|1879.49|1879.74|1878.24|0
1605233400000|2020-11-13 02:10:00|1880.49|1878.99|1881.93|1880.43|1881.95|1880.45|1880.49|1878.99|0
1605233700000|2020-11-13 02:15:00|1881.92|1880.42|1881.89|1880.39|1882.37|1880.87|1881.88|1880.38|0
1605234000000|2020-11-13 02:20:00|1881.88|1880.38|1880.91|1879.41|1882.38|1880.88|1880.91|1879.41|0
1605234300000|2020-11-13 02:25:00|1881.05|1879.55|1881.43|1879.93|1881.93|1880.43|1880.43|1878.93|0
1605234600000|2020-11-13 02:30:00|1881.44|1879.94|1882.9|1881.4|1882.92|1881.42|1880|1878.5|0
1605234900000|2020-11-13 02:35:00|1882.89|1881.39|1883.4|1881.9|1883.61|1882.11|1882.87|1881.37|0
1605235200000|2020-11-13 02:40:00|1883.39|1881.89|1883.35|1881.85|1883.82|1882.32|1883.33|1881.83|0
1605235500000|2020-11-13 02:45:00|1883.34|1881.84|1883.78|1882.28|1884.28|1882.78|1883.28|1881.78|0
1605235800000|2020-11-13 02:50:00|1883.8|1882.3|1884.74|1883.24|1884.74|1883.24|1883.31|1881.81|0
1605236100000|2020-11-13 02:55:00|1884.75|1883.25|1884.23|1882.73|1885.23|1883.73|1884.23|1882.73|0
1605236400000|2020-11-13 03:00:00|1884.22|1882.72|1884.72|1883.22|1884.98|1883.48|1884.22|1882.72|0
1605236700000|2020-11-13 03:05:00|1884.71|1883.21|1884.75|1883.25|1885.26|1883.76|1884.46|1882.96|0
1605237000000|2020-11-13 03:10:00|1884.76|1883.26|1884.21|1882.71|1885.22|1883.72|1884.21|1882.71|0
1605237300000|2020-11-13 03:15:00|1884.23|1882.73|1883.27|1881.77|1884.47|1882.97|1883.26|1881.76|0
1605237600000|2020-11-13 03:20:00|1883.29|1881.79|1883.74|1882.24|1883.74|1882.24|1883.23|1881.73|0
1605237900000|2020-11-13 03:25:00|1883.73|1882.23|1883.26|1881.76|1883.73|1882.23|1883.2|1881.7|0
1605238200000|2020-11-13 03:30:00|1883.24|1881.74|1883.24|1881.74|1883.72|1882.22|1882.78|1881.28|0
1605238500000|2020-11-13 03:35:00|1883.26|1881.76|1883.78|1882.28|1884.24|1882.74|1883.24|1881.74|0
1605238800000|2020-11-13 03:40:00|1883.79|1882.29|1883.76|1882.26|1884.28|1882.78|1883.75|1882.25|0
1605239100000|2020-11-13 03:45:00|1883.77|1882.27|1884.78|1883.28|1884.78|1883.28|1883.75|1882.25|0
1605239400000|2020-11-13 03:50:00|1884.71|1883.21|1885.22|1883.72|1885.74|1884.24|1884.55|1883.05|0
1605239700000|2020-11-13 03:55:00|1885.23|1883.73|1884.21|1882.71|1885.23|1883.73|1884.19|1882.69|0
1605240000000|2020-11-13 04:00:00|1884.22|1882.72|1884.71|1883.21|1885.19|1883.69|1884.21|1882.71|0
1605240300000|2020-11-13 04:05:00|1884.64|1883.14|1883.79|1882.29|1884.71|1883.21|1883.76|1882.26|0
1605240600000|2020-11-13 04:10:00|1883.8|1882.3|1883.74|1882.24|1884.03|1882.53|1883.49|1881.99|0
1605240900000|2020-11-13 04:15:00|1883.75|1882.25|1884.22|1882.72|1884.24|1882.74|1883.74|1882.24|0
1605241200000|2020-11-13 04:20:00|1884.21|1882.71|1883.74|1882.24|1884.24|1882.74|1883.7|1882.2|0
1605241500000|2020-11-13 04:25:00|1883.75|1882.25|1884.26|1882.76|1884.26|1882.76|1883.75|1882.25|0
1605241800000|2020-11-13 04:30:00|1884.25|1882.75|1885.33|1883.83|1886.26|1884.76|1884.24|1882.74|0
1605242100000|2020-11-13 04:35:00|1885.34|1883.84|1886.81|1885.31|1886.86|1885.36|1885.32|1883.82|0
1605242400000|2020-11-13 04:40:00|1886.82|1885.32|1886.79|1885.29|1886.82|1885.32|1886.26|1884.76|0
1605242700000|2020-11-13 04:45:00|1886.8|1885.3|1887.18|1885.68|1887.27|1885.77|1886.75|1885.25|0
1605243000000|2020-11-13 04:50:00|1887.19|1885.69|1888.53|1887.03|1888.99|1887.49|1886.7|1885.2|0
1605243300000|2020-11-13 04:55:00|1888.51|1887.01|1888.01|1886.51|1889.02|1887.52|1887.97|1886.47|0
1605243600000|2020-11-13 05:00:00|1888|1886.5|1888|1886.5|1888.48|1886.98|1887.48|1885.98|0
1605243900000|2020-11-13 05:05:00|1887.99|1886.49|1888|1886.5|1888.47|1886.97|1887.96|1886.46|0
1605244200000|2020-11-13 05:10:00|1887.99|1886.49|1887.96|1886.46|1888.43|1886.93|1887.93|1886.43|0
1605244500000|2020-11-13 05:15:00|1887.97|1886.47|1888.44|1886.94|1888.96|1887.46|1887.93|1886.43|0
1605244800000|2020-11-13 05:20:00|1888.43|1886.93|1887.76|1886.26|1888.44|1886.94|1887.76|1886.26|0
1605245100000|2020-11-13 05:25:00|1887.77|1886.27|1887.8|1886.3|1887.82|1886.32|1886.81|1885.31|0
1605245400000|2020-11-13 05:30:00|1887.79|1886.29|1886.02|1884.52|1887.79|1886.29|1885.47|1883.97|0
1605245700000|2020-11-13 05:35:00|1886.03|1884.53|1885.76|1884.26|1886.49|1884.99|1885.53|1884.03|0
1605246000000|2020-11-13 05:40:00|1885.83|1884.33|1886.96|1885.46|1887.42|1885.92|1885.83|1884.33|0
1605246300000|2020-11-13 05:45:00|1886.95|1885.45|1887.44|1885.94|1887.93|1886.43|1886.95|1885.45|0
1605246600000|2020-11-13 05:50:00|1887.45|1885.95|1887.94|1886.44|1888.41|1886.91|1887.45|1885.95|0
1605246900000|2020-11-13 05:55:00|1888.01|1886.51|1887.66|1886.16|1888.41|1886.91|1887.44|1885.94|0
1605247200000|2020-11-13 06:00:00|1887.67|1886.17|1889.43|1887.93|1889.44|1887.94|1887.39|1885.89|0
1605247500000|2020-11-13 06:05:00|1889.42|1887.92|1888.25|1886.75|1889.43|1887.93|1887.93|1886.43|0
1605247800000|2020-11-13 06:10:00|1888.24|1886.74|1888.53|1887.03|1889.61|1888.11|1888.24|1886.74|0
1605248100000|2020-11-13 06:15:00|1888.52|1887.02|1888.53|1887.03|1888.99|1887.49|1888.03|1886.53|0
1605248400000|2020-11-13 06:20:00|1888.54|1887.04|1889.5|1888|1889.5|1888|1888.06|1886.56|0
1605248700000|2020-11-13 06:25:00|1889.57|1888.07|1889.49|1887.99|1889.73|1888.23|1889.4|1887.9|0
1605249000000|2020-11-13 06:30:00|1889.5|1888|1889.49|1887.99|1889.51|1888.01|1889.45|1887.95|0
1605249300000|2020-11-13 06:35:00|1889.5|1888|1890.75|1889.25|1891.74|1890.24|1889.49|1887.99|0
1605249600000|2020-11-13 06:40:00|1890.68|1889.18|1891.35|1889.85|1891.92|1890.42|1890.52|1889.02|0
1605249900000|2020-11-13 06:45:00|1891.34|1889.84|1890.84|1889.34|1891.81|1890.31|1890.82|1889.32|0
1605250200000|2020-11-13 06:50:00|1890.83|1889.33|1889.84|1888.34|1890.83|1889.33|1889.36|1887.86|0
1605250500000|2020-11-13 06:55:00|1889.85|1888.35|1890.32|1888.82|1890.77|1889.27|1889.84|1888.34|0
1605250800000|2020-11-13 07:00:00|1890.39|1888.89|1889.28|1887.78|1890.74|1889.24|1888.84|1887.34|0
1605251100000|2020-11-13 07:05:00|1889.27|1887.77|1887.38|1885.88|1889.27|1887.77|1886.49|1884.99|0
1605251400000|2020-11-13 07:10:00|1887.31|1885.81|1885.96|1884.46|1887.4|1885.9|1885.95|1884.45|0
1605251700000|2020-11-13 07:15:00|1885.97|1884.47|1887.47|1885.97|1887.96|1886.46|1885.4|1883.9|0
1605252000000|2020-11-13 07:20:00|1887.46|1885.96|1887.77|1886.27|1888.77|1887.27|1887.24|1885.74|0
1605252300000|2020-11-13 07:25:00|1887.79|1886.29|1886.29|1884.79|1888.23|1886.73|1886.29|1884.79|0
1605252600000|2020-11-13 07:30:00|1886.15|1884.65|1884.9|1883.5|1886.28|1884.78|1883.65|1882.25|13
1605252900000|2020-11-13 07:35:00|1884.77|1883.37|1884.4|1883|1884.77|1883.37|1883.77|1882.37|18
1605253200000|2020-11-13 07:40:00|1884.65|1883.25|1883.52|1882.12|1884.65|1883.25|1883.4|1882|3
1605253500000|2020-11-13 07:45:00|1883.77|1882.37|1884.52|1883.12|1884.9|1883.5|1883.77|1882.37|11
1605253800000|2020-11-13 07:50:00|1884.65|1883.25|1886.65|1885.25|1887.52|1886.12|1884.65|1883.25|52
1605254100000|2020-11-13 07:55:00|1886.52|1885.02|1888.98|1887.48|1889.46|1887.96|1885.5|1884|0
1605254400000|2020-11-13 08:00:00|1889.12|1887.62|1885.7|1885.2|1889.45|1888.45|1882.45|1881.95|3917
1605254700000|2020-11-13 08:05:00|1885.57|1885.07|1886.32|1885.82|1886.45|1885.95|1883.2|1882.7|1910
1605255000000|2020-11-13 08:10:00|1886.45|1885.95|1885.95|1885.45|1887.95|1887.45|1884.45|1883.95|1911
1605255300000|2020-11-13 08:15:00|1885.82|1885.32|1885.45|1884.95|1886.7|1886.2|1883.7|1883.2|1711
1605255600000|2020-11-13 08:20:00|1885.57|1885.07|1885.95|1885.45|1886.45|1885.95|1884.45|1883.95|1179
1605255900000|2020-11-13 08:25:00|1886.07|1885.57|1887.2|1886.7|1888.95|1888.45|1885.95|1885.45|2071
1605256200000|2020-11-13 08:30:00|1886.95|1886.45|1887.45|1886.95|1887.45|1886.95|1884.7|1884.2|4359
1605256500000|2020-11-13 08:35:00|1887.57|1887.07|1889.7|1889.2|1889.82|1889.32|1886.7|1886.2|3387
1605256800000|2020-11-13 08:40:00|1889.59|1889.09|1886.84|1886.34|1890.09|1889.59|1886.34|1885.84|943
1605257100000|2020-11-13 08:45:00|1886.96|1886.46|1886.46|1885.96|1887.34|1886.84|1885.34|1884.84|988
1605257400000|2020-11-13 08:50:00|1886.34|1885.84|1885.59|1885.09|1886.59|1886.09|1884.59|1884.09|1089
1605257700000|2020-11-13 08:55:00|1885.46|1884.96|1884.96|1884.46|1887.09|1886.59|1884.09|1883.59|967
1605258000000|2020-11-13 09:00:00|1884.84|1884.34|1885.34|1884.84|1885.59|1885.09|1884.09|1883.59|1088
1605258300000|2020-11-13 09:05:00|1885.46|1884.96|1886.46|1885.96|1886.59|1886.09|1885.09|1884.59|1009
1605258600000|2020-11-13 09:10:00|1886.59|1886.09|1886.09|1885.59|1886.84|1886.34|1885.59|1885.09|436
1605258900000|2020-11-13 09:15:00|1885.96|1885.46|1888.71|1888.21|1888.84|1888.34|1885.84|1885.34|950
1605259200000|2020-11-13 09:20:00|1888.84|1888.34|1889.21|1888.71|1890.09|1889.59|1888.59|1888.09|661
1605259500000|2020-11-13 09:25:00|1889.09|1888.59|1888.84|1888.34|1889.59|1889.09|1888.34|1887.84|683
1605259800000|2020-11-13 09:30:00|1888.96|1888.46|1892.09|1891.59|1892.59|1892.09|1888.96|1888.46|1109
1605260100000|2020-11-13 09:35:00|1891.96|1891.46|1891.59|1891.09|1893.09|1892.59|1891.59|1891.09|790
1605260400000|2020-11-13 09:40:00|1891.71|1891.21|1891.84|1891.34|1892.59|1892.09|1891.34|1890.84|758
1605260700000|2020-11-13 09:45:00|1892.09|1891.59|1890.84|1890.34|1892.09|1891.59|1890.21|1889.71|1014
1605261000000|2020-11-13 09:50:00|1891.09|1890.59|1889.84|1889.34|1892.09|1891.59|1889.84|1889.34|616
1605261300000|2020-11-13 09:55:00|1889.96|1889.46|1890.59|1890.09|1891.59|1891.09|1889.96|1889.46|1034
1605261600000|2020-11-13 10:00:00|1890.71|1890.21|1891.34|1890.84|1891.84|1891.34|1889.84|1889.34|541
1605261900000|2020-11-13 10:05:00|1891.59|1891.09|1890.59|1890.09|1891.84|1891.34|1890.34|1889.84|630
1605262200000|2020-11-13 10:10:00|1890.71|1890.21|1890.09|1889.59|1891.59|1891.09|1889.59|1889.09|796
1605262500000|2020-11-13 10:15:00|1889.96|1889.46|1891.34|1890.84|1892.34|1891.84|1889.71|1889.21|584
1605262800000|2020-11-13 10:20:00|1891.46|1890.96|1890.84|1890.34|1891.59|1891.09|1890.21|1889.71|829
1605263100000|2020-11-13 10:25:00|1890.59|1890.09|1890.09|1889.59|1891.71|1891.21|1889.84|1889.34|313
1605263400000|2020-11-13 10:30:00|1890.34|1889.84|1889.59|1889.09|1890.34|1889.84|1889.09|1888.59|423
1605263700000|2020-11-13 10:35:00|1889.46|1888.96|1889.84|1889.34|1890.09|1889.59|1888.84|1888.34|471
1605264000000|2020-11-13 10:40:00|1889.59|1889.09|1890.34|1889.84|1891.09|1890.59|1889.59|1889.09|474
1605264300000|2020-11-13 10:45:00|1890.59|1890.09|1891.59|1891.09|1891.84|1891.34|1890.34|1889.84|491
1605264600000|2020-11-13 10:50:00|1891.71|1891.21|1893.59|1893.09|1893.84|1893.34|1891.71|1891.21|578
1605264900000|2020-11-13 10:55:00|1893.34|1892.84|1892.84|1892.34|1893.84|1893.34|1892.59|1892.09|589
1605265200000|2020-11-13 11:00:00|1893.09|1892.59|1888.34|1887.84|1893.34|1892.84|1888.34|1887.84|793
1605265500000|2020-11-13 11:05:00|1888.59|1888.09|1888.09|1887.59|1889.09|1888.59|1887.84|1887.34|785
1605265800000|2020-11-13 11:10:00|1888.21|1887.71|1889.46|1888.96|1889.59|1889.09|1888.21|1887.71|600
1605266100000|2020-11-13 11:15:00|1889.59|1889.09|1888.59|1888.09|1889.59|1889.09|1887.96|1887.46|929
1605266400000|2020-11-13 11:20:00|1888.71|1888.21|1887.84|1887.34|1889.09|1888.59|1887.71|1887.21|490
1605266700000|2020-11-13 11:25:00|1888.09|1887.59|1888.34|1887.84|1889.09|1888.59|1887.84|1887.34|503
1605267000000|2020-11-13 11:30:00|1888.21|1887.71|1888.34|1887.84|1889.21|1888.71|1887.96|1887.46|401
1605267300000|2020-11-13 11:35:00|1888.09|1887.59|1888.34|1887.84|1889.09|1888.59|1888.09|1887.59|457
1605267600000|2020-11-13 11:40:00|1888.46|1887.96|1888.34|1887.84|1889.71|1889.21|1888.34|1887.84|333
1605267900000|2020-11-13 11:45:00|1888.46|1887.96|1887.71|1887.21|1889.09|1888.59|1887.34|1886.84|528
1605268200000|2020-11-13 11:50:00|1887.84|1887.34|1888.59|1888.09|1889.34|1888.84|1887.84|1887.34|272
1605268500000|2020-11-13 11:55:00|1888.71|1888.21|1889.84|1889.34|1890.09|1889.59|1888.34|1887.84|337
1605268800000|2020-11-13 12:00:00|1889.96|1889.46|1887.59|1887.09|1890.09|1889.59|1887.34|1886.84|424
1605269100000|2020-11-13 12:05:00|1887.71|1887.21|1888.84|1888.34|1890.09|1889.59|1887.59|1887.09|3405
1605269400000|2020-11-13 12:10:00|1888.96|1888.46|1888.84|1888.34|1889.21|1888.71|1888.34|1887.84|1309
1605269700000|2020-11-13 12:15:00|1888.96|1888.46|1888.09|1887.59|1889.09|1888.59|1887.96|1887.46|757
1605270000000|2020-11-13 12:20:00|1887.96|1887.46|1888.21|1887.71|1888.34|1887.84|1887.34|1886.84|279
1605270300000|2020-11-13 12:25:00|1888.09|1887.59|1888.84|1888.34|1888.84|1888.34|1887.59|1887.09|280
1605270600000|2020-11-13 12:30:00|1889.09|1888.59|1890.34|1889.84|1890.71|1890.21|1888.84|1888.34|672
1605270900000|2020-11-13 12:35:00|1890.46|1889.96|1889.84|1889.34|1890.59|1890.09|1889.09|1888.59|441
1605271200000|2020-11-13 12:40:00|1889.96|1889.46|1888.46|1887.96|1889.96|1889.46|1888.46|1887.96|511
1605271500000|2020-11-13 12:45:00|1888.58|1888.08|1888.08|1887.58|1888.96|1888.46|1887.96|1887.46|802
1605271800000|2020-11-13 12:50:00|1888.21|1887.71|1888.21|1887.71|1888.46|1887.96|1887.46|1886.96|505
1605272100000|2020-11-13 12:55:00|1888.46|1887.96|1887.96|1887.46|1888.71|1888.21|1887.33|1886.83|547
1605272400000|2020-11-13 13:00:00|1888.21|1887.71|1887.46|1886.96|1888.46|1887.96|1887.46|1886.96|460
1605272700000|2020-11-13 13:05:00|1887.33|1886.83|1887.96|1887.46|1888.33|1887.83|1886.71|1886.21|565
1605273000000|2020-11-13 13:10:00|1887.83|1887.33|1886.33|1885.83|1887.96|1887.46|1886.21|1885.71|697
1605273300000|2020-11-13 13:15:00|1886.21|1885.71|1886.08|1885.58|1886.58|1886.08|1885.46|1884.96|462
1605273600000|2020-11-13 13:20:00|1886.21|1885.71|1887.71|1887.21|1887.83|1887.33|1886.21|1885.71|352
1605273900000|2020-11-13 13:25:00|1887.83|1887.33|1887.71|1887.21|1888.08|1887.58|1887.46|1886.96|220
1605274200000|2020-11-13 13:30:00|1887.96|1887.46|1889.46|1888.96|1889.71|1889.21|1887.71|1887.21|494
1605274500000|2020-11-13 13:35:00|1889.33|1888.83|1889.21|1888.71|1889.33|1888.83|1888.33|1887.83|361
1605274800000|2020-11-13 13:40:00|1889.33|1888.83|1889.96|1889.46|1890.21|1889.71|1888.71|1888.21|265
1605275100000|2020-11-13 13:45:00|1890.08|1889.58|1890.46|1889.96|1891.21|1890.71|1889.71|1889.21|1854
1605275400000|2020-11-13 13:50:00|1890.33|1889.83|1891.71|1891.21|1891.71|1891.21|1890.21|1889.71|312
1605275700000|2020-11-13 13:55:00|1891.96|1891.46|1893.46|1892.96|1893.71|1893.21|1891.46|1890.96|676
1605276000000|2020-11-13 14:00:00|1893.21|1892.71|1890.71|1890.21|1893.46|1892.96|1890.71|1890.21|771
1605276300000|2020-11-13 14:05:00|1890.83|1890.33|1890.33|1889.83|1890.96|1890.46|1889.71|1889.21|906
1605276600000|2020-11-13 14:10:00|1890.46|1889.96|1889.71|1889.21|1890.83|1890.33|1889.33|1888.83|483
1605276900000|2020-11-13 14:15:00|1889.83|1889.33|1889.71|1889.21|1890.21|1889.71|1889.33|1888.83|343
1605277200000|2020-11-13 14:20:00|1889.83|1889.33|1889.96|1889.46|1889.96|1889.46|1888.71|1888.21|377
1605277500000|2020-11-13 14:25:00|1889.83|1889.33|1890.71|1890.21|1890.96|1890.46|1889.71|1889.21|362
1605277800000|2020-11-13 14:30:00|1890.83|1890.33|1893.08|1892.58|1893.21|1892.71|1890.71|1890.21|1021
1605278100000|2020-11-13 14:35:00|1893.21|1892.71|1894.46|1893.96|1894.46|1893.96|1891.96|1891.46|885
1605278400000|2020-11-13 14:40:00|1894.71|1894.21|1895.71|1895.21|1895.96|1895.46|1893.96|1893.46|1299
1605278700000|2020-11-13 14:45:00|1895.83|1895.33|1895.58|1895.08|1896.46|1895.96|1895.46|1894.96|734
1605279000000|2020-11-13 14:50:00|1895.71|1895.21|1896.46|1895.96|1896.46|1895.96|1895.21|1894.71|899
1605279300000|2020-11-13 14:55:00|1896.96|1896.46|1898.46|1897.96|1898.46|1897.96|1896.71|1896.21|794
1605279600000|2020-11-13 15:00:00|1898.33|1897.83|1895.96|1895.46|1898.58|1898.08|1895.46|1894.96|1241
1605279900000|2020-11-13 15:05:00|1896.08|1895.58|1896.83|1896.33|1897.08|1896.58|1895.46|1894.96|569
1605280200000|2020-11-13 15:10:00|1896.56|1896.06|1895.94|1895.44|1896.69|1896.19|1895.44|1894.94|509
1605280500000|2020-11-13 15:15:00|1896.06|1895.56|1895.44|1894.94|1896.44|1895.94|1894.94|1894.44|664
1605280800000|2020-11-13 15:20:00|1895.56|1895.06|1895.94|1895.44|1896.19|1895.69|1894.69|1894.19|626
1605281100000|2020-11-13 15:25:00|1895.81|1895.31|1897.44|1896.94|1897.69|1897.19|1895.44|1894.94|551
1605281400000|2020-11-13 15:30:00|1897.31|1896.81|1897.94|1897.44|1897.94|1897.44|1896.94|1896.44|511
1605281700000|2020-11-13 15:35:00|1897.81|1897.31|1896.44|1895.94|1897.94|1897.44|1896.19|1895.69|992
1605282000000|2020-11-13 15:40:00|1896.56|1896.06|1897.69|1897.19|1898.44|1897.94|1896.44|1895.94|756
1605282300000|2020-11-13 15:45:00|1897.81|1897.31|1898.69|1898.19|1898.69|1898.19|1897.44|1896.94|733
1605282600000|2020-11-13 15:50:00|1898.44|1897.94|1897.44|1896.94|1898.69|1898.19|1897.44|1896.94|931
1605282900000|2020-11-13 15:55:00|1897.19|1896.69|1897.56|1897.06|1897.94|1897.44|1895.69|1895.19|1654
1605283200000|2020-11-13 16:00:00|1897.69|1897.19|1899.31|1898.81|1899.31|1898.81|1896.94|1896.44|1534
1605283500000|2020-11-13 16:05:00|1899.44|1898.94|1900.44|1899.94|1900.69|1900.19|1899.44|1898.94|1134
1605283800000|2020-11-13 16:10:00|1900.56|1900.06|1900.94|1900.44|1901.19|1900.69|1900.44|1899.94|1063
1605284100000|2020-11-13 16:15:00|1900.81|1900.31|1902.19|1901.69|1902.19|1901.69|1900.44|1899.94|1490
1605284400000|2020-11-13 16:20:00|1901.94|1901.44|1901.6|1900.1|1902.19|1901.69|1900.94|1900.1|2190
1605284700000|2020-11-13 16:25:00|1901.61|1900.11|1900.81|1899.31|1902.48|1900.98|1899.97|1898.47|564
1605285000000|2020-11-13 16:30:00|1900.8|1899.3|1896.14|1894.74|1900.83|1899.33|1895.89|1894.49|329
1605285300000|2020-11-13 16:35:00|1896.26|1894.86|1894.89|1893.49|1896.64|1895.24|1894.51|1893.11|6244
1605285600000|2020-11-13 16:40:00|1895.01|1893.61|1897.26|1895.86|1897.64|1896.24|1895.01|1893.61|3106
1605285900000|2020-11-13 16:45:00|1897.39|1895.99|1898.64|1897.24|1898.76|1897.36|1896.89|1895.49|48
1605286200000|2020-11-13 16:50:00|1898.76|1897.36|1899.39|1897.99|1899.51|1898.11|1898.14|1896.74|8
1605286500000|2020-11-13 16:55:00|1899.01|1897.61|1898.42|1896.92|1899.51|1898.11|1897.01|1895.61|54
1605286800000|2020-11-13 17:00:00|1898.44|1896.94|1898.48|1896.98|1899|1897.5|1898.01|1896.51|0
1605287100000|2020-11-13 17:05:00|1898.49|1896.99|1897.99|1896.49|1898.98|1897.48|1897.51|1896.01|0
1605287400000|2020-11-13 17:10:00|1898|1896.5|1898.9|1897.4|1899|1897.5|1897.99|1896.49|0
1605287700000|2020-11-13 17:15:00|1898.88|1897.38|1898.84|1897.34|1899.36|1897.86|1897.88|1896.38|0
1605288000000|2020-11-13 17:20:00|1898.83|1897.33|1898.31|1896.81|1898.85|1897.35|1898.29|1896.79|0
1605288300000|2020-11-13 17:25:00|1898.32|1896.82|1898.82|1897.32|1899.77|1898.27|1898.32|1896.82|0
1605288600000|2020-11-13 17:30:00|1898.88|1897.38|1899.26|1897.76|1899.31|1897.81|1898.77|1897.27|0
1605288900000|2020-11-13 17:35:00|1899.28|1897.78|1899.84|1898.34|1899.84|1898.34|1899.26|1897.76|0
1605289200000|2020-11-13 17:40:00|1899.85|1898.35|1899.41|1897.91|1900.36|1898.86|1899.4|1897.9|0
1605289500000|2020-11-13 17:45:00|1899.4|1897.9|1898.06|1896.56|1899.44|1897.94|1897.54|1896.04|0
1605289800000|2020-11-13 17:50:00|1898.04|1896.54|1898.97|1897.47|1899.05|1897.55|1898.04|1896.54|0
1605290100000|2020-11-13 17:55:00|1898.98|1897.48|1899.52|1898.02|1899.52|1898.02|1898.96|1897.46|0
1605290400000|2020-11-13 18:00:00|1899.53|1898.03|1899.18|1897.68|1899.91|1898.41|1898.87|1897.37|0
1605290700000|2020-11-13 18:05:00|1899.25|1897.75|1900.3|1898.8|1900.31|1898.81|1899.25|1897.75|0
1605291000000|2020-11-13 18:10:00|1900.31|1898.81|1899.44|1897.94|1900.34|1898.84|1899.43|1897.93|0
1605291300000|2020-11-13 18:15:00|1899.45|1897.95|1900.08|1898.58|1900.08|1898.58|1899.45|1897.95|0
1605291600000|2020-11-13 18:20:00|1900.07|1898.57|1900.01|1898.51|1900.12|1898.62|1898.98|1897.48|0
1605291900000|2020-11-13 18:25:00|1900.02|1898.52|1899.6|1898.1|1900.64|1899.14|1899.07|1897.57|0
1605292200000|2020-11-13 18:30:00|1899.62|1898.12|1898.14|1896.64|1899.63|1898.13|1898.05|1896.55|0
1605292500000|2020-11-13 18:35:00|1898.15|1896.65|1899.12|1897.62|1899.15|1897.65|1898.14|1896.64|0
1605292800000|2020-11-13 18:40:00|1899.1|1897.6|1899.52|1898.02|1899.6|1898.1|1898.61|1897.11|0
1605293100000|2020-11-13 18:45:00|1899.51|1898.01|1899.09|1897.59|1900.1|1898.6|1898.99|1897.49|0
1605293400000|2020-11-13 18:50:00|1899.07|1897.57|1898.3|1896.8|1899.59|1898.09|1898.3|1896.8|0
1605293700000|2020-11-13 18:55:00|1898.28|1896.78|1899.21|1897.71|1899.22|1897.72|1898.27|1896.77|0
1605294000000|2020-11-13 19:00:00|1899.19|1897.69|1899.3|1897.8|1899.39|1897.89|1898.73|1897.23|0
1605294300000|2020-11-13 19:05:00|1899.29|1897.79|1900.26|1898.76|1900.26|1898.76|1899.28|1897.78|0
1605294600000|2020-11-13 19:10:00|1900.27|1898.77|1898.76|1897.26|1900.27|1898.77|1898.73|1897.23|0
1605294900000|2020-11-13 19:15:00|1898.75|1897.25|1899.82|1898.32|1899.82|1898.32|1898.2|1896.7|0
1605295200000|2020-11-13 19:20:00|1899.81|1898.31|1900.5|1899|1901.76|1900.26|1899.81|1898.31|0
1605295500000|2020-11-13 19:25:00|1900.51|1899.01|1900|1898.5|1900.51|1899.01|1899.47|1897.97|0
1605295800000|2020-11-13 19:30:00|1900.02|1898.52|1899.48|1897.98|1900.54|1899.04|1899.48|1897.98|0
1605296100000|2020-11-13 19:35:00|1899.49|1897.99|1900.51|1899.01|1900.57|1899.07|1899.48|1897.98|0
1605296400000|2020-11-13 19:40:00|1900.5|1899|1898.8|1897.3|1900.56|1899.06|1898.78|1897.28|0
1605296700000|2020-11-13 19:45:00|1898.87|1897.37|1897.76|1896.26|1899.3|1897.8|1897.73|1896.23|0
1605297000000|2020-11-13 19:50:00|1897.77|1896.27|1898.8|1897.3|1898.81|1897.31|1897.77|1896.27|0
1605297300000|2020-11-13 19:55:00|1898.78|1897.28|1901.24|1899.74|1901.76|1900.26|1898.78|1897.28|0
1605297600000|2020-11-13 20:00:00|1901.22|1899.72|1899.58|1898.08|1901.32|1899.82|1899.35|1897.85|0
1605297900000|2020-11-13 20:05:00|1899.65|1898.15|1900.29|1898.79|1900.36|1898.86|1899.32|1897.82|0
1605298200000|2020-11-13 20:10:00|1900.3|1898.8|1900.29|1898.79|1900.52|1899.02|1899.19|1897.69|0
1605298500000|2020-11-13 20:15:00|1900.3|1898.8|1898.39|1896.89|1900.81|1899.31|1897.73|1896.23|0
1605298800000|2020-11-13 20:20:00|1898.4|1896.9|1898.44|1896.94|1898.9|1897.4|1898.32|1896.82|0
1605299100000|2020-11-13 20:25:00|1898.45|1896.95|1899.51|1898.01|1900|1898.5|1898.43|1896.93|0
1605299400000|2020-11-13 20:30:00|1899.49|1897.99|1901.53|1900.03|1901.61|1900.11|1899.44|1897.94|0
1605299700000|2020-11-13 20:35:00|1901.52|1900.02|1902.54|1901.04|1902.58|1901.08|1901.51|1900.01|0
1605300000000|2020-11-13 20:40:00|1902.55|1901.05|1903.93|1902.43|1904.12|1902.62|1902.51|1901.01|0
1605300300000|2020-11-13 20:45:00|1903.79|1902.29|1903.33|1901.83|1904.03|1902.53|1902.7|1901.2|0
1605300600000|2020-11-13 20:50:00|1903.38|1901.88|1900.81|1899.31|1903.88|1902.38|1900.39|1898.89|0
1605300900000|2020-11-13 20:55:00|1900.83|1899.33|1901.75|1900.25|1902.6|1901.1|1899.85|1898.35|0
1605301200000|2020-11-13 21:00:00|1901.96|1900.46|1902.12|1900.62|1902.68|1901.18|1900.52|1899.02|0
1605301500000|2020-11-13 21:05:00|1902.16|1900.66|1901.68|1900.18|1902.37|1900.87|1901.68|1900.18|0
1605301800000|2020-11-13 21:10:00|1901.7|1900.2|1901.43|1899.93|1901.99|1900.49|1901.03|1899.53|0
1605302100000|2020-11-13 21:15:00|1901.41|1899.91|1901.74|1900.24|1901.83|1900.33|1901.37|1899.87|0
1605302400000|2020-11-13 21:20:00|1901.83|1900.33|1901.77|1900.27|1901.83|1900.33|1901.73|1900.23|0
1605302700000|2020-11-13 21:25:00|1901.82|1900.32|1901.65|1900.15|1901.86|1900.36|1901.48|1899.98|0
1605303000000|2020-11-13 21:30:00|1901.61|1900.11|1901.86|1900.36|1901.96|1900.46|1901.07|1899.57|0
1605303300000|2020-11-13 21:35:00|1901.88|1900.38|1902.16|1900.66|1902.3|1900.8|1901.37|1899.87|0
1605303600000|2020-11-13 21:40:00|1902.14|1900.64|1901.83|1900.33|1902.16|1900.66|1901.37|1899.87|0
1605303900000|2020-11-13 21:45:00|1901.81|1900.31|1902.17|1900.67|1902.68|1901.18|1901.72|1900.22|0
1605304200000|2020-11-13 21:50:00|1902.15|1900.65|1902.3|1900.8|1902.41|1900.91|1902.03|1900.53|0
1605304500000|2020-11-13 21:55:00|1902.27|1900.77|1901.84|1900.34|1902.36|1900.86|1901.47|1899.97|0
1605304800000|2020-11-13 22:00:00|1902.02|1900.52|1902.02|1900.52|1902.02|1900.52|1902.02|1900.52|0
1605481200000|2020-11-15 23:00:00|1906.92|1905.42|1908.29|1906.79|1908.52|1907.02|1906.8|1905.3|0
1605481500000|2020-11-15 23:05:00|1908.31|1906.81|1909.72|1908.22|1910.59|1909.09|1908.31|1906.81|0
1605481800000|2020-11-15 23:10:00|1909.77|1908.27|1911.73|1910.23|1911.94|1910.44|1909.66|1908.16|0
1605482100000|2020-11-15 23:15:00|1911.75|1910.25|1912.26|1910.76|1913.47|1911.97|1911.43|1909.93|0
1605482400000|2020-11-15 23:20:00|1912.27|1910.77|1912.63|1911.13|1913.85|1912.35|1912.17|1910.67|0
1605482700000|2020-11-15 23:25:00|1912.64|1911.14|1911.39|1909.89|1912.94|1911.44|1911.1|1909.6|0
1605483000000|2020-11-15 23:30:00|1911.42|1909.92|1911.54|1910.04|1912.24|1910.74|1910.99|1909.49|0
1605483300000|2020-11-15 23:35:00|1911.52|1910.02|1910.94|1909.44|1911.52|1910.02|1910.54|1909.04|0
1605483600000|2020-11-15 23:40:00|1910.93|1909.43|1911.22|1909.72|1912.38|1910.88|1910.89|1909.39|0
1605483900000|2020-11-15 23:45:00|1911.2|1909.7|1910.94|1909.44|1911.56|1910.06|1910.17|1908.67|0
1605484200000|2020-11-15 23:50:00|1910.95|1909.45|1911.3|1909.8|1911.92|1910.42|1910.86|1909.36|0
1605484500000|2020-11-15 23:55:00|1911.32|1909.82|1910.65|1909.15|1911.76|1910.26|1910.31|1908.81|0
1605484800000|2020-11-16 00:00:00|1910.63|1909.13|1909.45|1907.95|1910.86|1909.36|1909.35|1907.85|0
1605485100000|2020-11-16 00:05:00|1909.44|1907.94|1909.76|1908.26|1909.76|1908.26|1908.7|1907.2|0
1605485400000|2020-11-16 00:10:00|1909.77|1908.27|1908.18|1906.68|1910|1908.5|1907.84|1906.34|0
1605485700000|2020-11-16 00:15:00|1908.19|1906.69|1909.92|1908.42|1910.37|1908.87|1907.95|1906.45|0
1605486000000|2020-11-16 00:20:00|1909.93|1908.43|1910.84|1909.34|1910.86|1909.36|1909.01|1907.51|0
1605486300000|2020-11-16 00:25:00|1910.86|1909.36|1910.91|1909.41|1911.42|1909.92|1910.62|1909.12|0
1605486600000|2020-11-16 00:30:00|1910.9|1909.4|1909.91|1908.41|1910.9|1909.4|1909.89|1908.39|0
1605486900000|2020-11-16 00:35:00|1909.89|1908.39|1909.86|1908.36|1910.36|1908.86|1909.37|1907.87|0
1605487200000|2020-11-16 00:40:00|1909.85|1908.35|1911.02|1909.52|1911.02|1909.52|1909.37|1907.87|0
1605487500000|2020-11-16 00:45:00|1911.01|1909.51|1911.25|1909.75|1911.71|1910.21|1910.76|1909.26|0
1605487800000|2020-11-16 00:50:00|1911.26|1909.76|1910.31|1908.81|1911.28|1909.78|1910.29|1908.79|0
1605488100000|2020-11-16 00:55:00|1910.24|1908.74|1909.88|1908.38|1910.32|1908.82|1909.4|1907.9|0
1605488400000|2020-11-16 01:00:00|1909.87|1908.37|1908.89|1907.39|1909.92|1908.42|1908.88|1907.38|0
1605488700000|2020-11-16 01:05:00|1908.9|1907.4|1910.92|1909.42|1911.14|1909.64|1908.89|1907.39|0
1605489000000|2020-11-16 01:10:00|1910.99|1909.49|1911.14|1909.64|1911.16|1909.66|1910.15|1908.65|0
1605489300000|2020-11-16 01:15:00|1911.16|1909.66|1911.65|1910.15|1912.11|1910.61|1910.65|1909.15|0
1605489600000|2020-11-16 01:20:00|1911.63|1910.13|1912.38|1910.88|1912.68|1911.18|1911.17|1909.67|0
1605489900000|2020-11-16 01:25:00|1912.45|1910.95|1911.66|1910.16|1912.63|1911.13|1911.64|1910.14|0
1605490200000|2020-11-16 01:30:00|1911.64|1910.14|1910.26|1908.76|1911.67|1910.17|1910.21|1908.71|0
1605490500000|2020-11-16 01:35:00|1910.27|1908.77|1910.35|1908.85|1911.77|1910.27|1910.27|1908.77|0
1605490800000|2020-11-16 01:40:00|1910.34|1908.84|1908.7|1907.2|1910.39|1908.89|1908.54|1907.04|0
1605491100000|2020-11-16 01:45:00|1908.54|1907.04|1906.53|1905.03|1909.54|1908.04|1906.04|1904.54|0
1605491400000|2020-11-16 01:50:00|1906.52|1905.02|1904.65|1903.15|1906.53|1905.03|1904.16|1902.66|0
1605491700000|2020-11-16 01:55:00|1904.63|1903.13|1905.19|1903.69|1905.21|1903.71|1903.72|1902.22|0
1605492000000|2020-11-16 02:00:00|1905.21|1903.71|1907.25|1905.75|1907.71|1906.21|1905.21|1903.71|0
1605492300000|2020-11-16 02:05:00|1907.23|1905.73|1906.83|1905.33|1907.77|1906.27|1906.79|1905.29|0
1605492600000|2020-11-16 02:10:00|1906.9|1905.4|1907.25|1905.75|1907.74|1906.24|1906.79|1905.29|0
1605492900000|2020-11-16 02:15:00|1907.26|1905.76|1907.73|1906.23|1907.73|1906.23|1906.76|1905.26|0
1605493200000|2020-11-16 02:20:00|1907.74|1906.24|1907.25|1905.75|1908.22|1906.72|1907.24|1905.74|0
1605493500000|2020-11-16 02:25:00|1907.24|1905.74|1906.61|1905.11|1907.72|1906.22|1906.61|1905.11|0
1605493800000|2020-11-16 02:30:00|1906.59|1905.09|1908.02|1906.52|1908.46|1906.96|1906.59|1905.09|0
1605494100000|2020-11-16 02:35:00|1908.03|1906.53|1908.5|1907|1908.98|1907.48|1908.02|1906.52|0
1605494400000|2020-11-16 02:40:00|1908.57|1907.07|1908.98|1907.48|1909.43|1907.93|1908.48|1906.98|0
1605494700000|2020-11-16 02:45:00|1909|1907.5|1908.98|1907.48|1909.46|1907.96|1908.93|1907.43|0
1605495000000|2020-11-16 02:50:00|1908.99|1907.49|1908.48|1906.98|1909.97|1908.47|1908.48|1906.98|0
1605495300000|2020-11-16 02:55:00|1908.5|1907|1908.46|1906.96|1908.99|1907.49|1908.45|1906.95|0
1605495600000|2020-11-16 03:00:00|1908.45|1906.95|1908.02|1906.52|1908.48|1906.98|1907.54|1906.04|0
1605495900000|2020-11-16 03:05:00|1908.04|1906.54|1908.04|1906.54|1908.26|1906.76|1907.78|1906.28|0
1605496200000|2020-11-16 03:10:00|1908.1|1906.6|1908.46|1906.96|1908.5|1907|1907.96|1906.46|0
1605496500000|2020-11-16 03:15:00|1908.47|1906.97|1909.44|1907.94|1909.44|1907.94|1908.46|1906.96|0
1605496800000|2020-11-16 03:20:00|1909.42|1907.92|1909.45|1907.95|1909.48|1907.98|1909.42|1907.92|0
1605497100000|2020-11-16 03:25:00|1909.58|1908.08|1909.57|1908.07|1909.61|1908.11|1909.11|1907.61|0
1605497400000|2020-11-16 03:30:00|1909.56|1908.06|1909.12|1907.62|1909.6|1908.1|1909.11|1907.61|0
1605497700000|2020-11-16 03:35:00|1909.11|1907.61|1910.09|1908.59|1910.09|1908.59|1908.65|1907.15|0
1605498000000|2020-11-16 03:40:00|1910.08|1908.58|1909.07|1907.57|1910.08|1908.58|1908.58|1907.08|0
1605498300000|2020-11-16 03:45:00|1909.09|1907.59|1909.62|1908.12|1909.62|1908.12|1908.61|1907.11|0
1605498600000|2020-11-16 03:50:00|1909.61|1908.11|1909.12|1907.62|1909.62|1908.12|1908.64|1907.14|0
1605498900000|2020-11-16 03:55:00|1909.11|1907.61|1909.34|1907.84|1909.59|1908.09|1908.65|1907.15|0
1605499200000|2020-11-16 04:00:00|1909.41|1907.91|1909.5|1908|1910.03|1908.53|1909.41|1907.91|0
1605499500000|2020-11-16 04:05:00|1909.51|1908.01|1910.93|1909.43|1910.93|1909.43|1909.5|1908|0
1605499800000|2020-11-16 04:10:00|1910.92|1909.42|1910.86|1909.36|1910.92|1909.42|1910.43|1908.93|0
1605500100000|2020-11-16 04:15:00|1910.87|1909.37|1910.88|1909.38|1911.33|1909.83|1910.86|1909.36|0
1605500400000|2020-11-16 04:20:00|1910.87|1909.37|1910.91|1909.41|1910.91|1909.41|1910.85|1909.35|0
1605500700000|2020-11-16 04:25:00|1910.92|1909.42|1911.33|1909.83|1911.36|1909.86|1910.92|1909.42|0
1605501000000|2020-11-16 04:30:00|1911.31|1909.81|1911.75|1910.25|1911.75|1910.25|1911.29|1909.79|0
1605501300000|2020-11-16 04:35:00|1911.61|1910.11|1911.72|1910.22|1912.22|1910.72|1911.3|1909.8|0
1605501600000|2020-11-16 04:40:00|1911.71|1910.21|1911.26|1909.76|1911.72|1910.22|1911.23|1909.73|0
1605501900000|2020-11-16 04:45:00|1911.25|1909.75|1911.71|1910.21|1911.71|1910.21|1911.25|1909.75|0
1605502200000|2020-11-16 04:50:00|1911.7|1910.2|1912.18|1910.68|1912.19|1910.69|1911.22|1909.72|0
1605502500000|2020-11-16 04:55:00|1912.16|1910.66|1912.19|1910.69|1912.19|1910.69|1912.15|1910.65|0
1605502800000|2020-11-16 05:00:00|1912.17|1910.67|1911.72|1910.22|1912.24|1910.74|1911.72|1910.22|0
1605503100000|2020-11-16 05:05:00|1911.69|1910.19|1912.21|1910.71|1912.21|1910.71|1911.63|1910.13|0
1605503400000|2020-11-16 05:10:00|1912.25|1910.75|1913.28|1911.78|1913.33|1911.83|1912.25|1910.75|0
1605503700000|2020-11-16 05:15:00|1913.27|1911.77|1912.76|1911.26|1913.28|1911.78|1912.33|1910.83|0
1605504000000|2020-11-16 05:20:00|1912.77|1911.27|1912.75|1911.25|1913.22|1911.72|1912.7|1911.2|0
1605504300000|2020-11-16 05:25:00|1912.76|1911.26|1913.24|1911.74|1913.25|1911.75|1912.72|1911.22|0
1605504600000|2020-11-16 05:30:00|1913.25|1911.75|1912.83|1911.33|1913.25|1911.75|1912.21|1910.71|0
1605504900000|2020-11-16 05:35:00|1912.84|1911.34|1913.68|1912.18|1913.8|1912.3|1912.81|1911.31|0
1605505200000|2020-11-16 05:40:00|1913.69|1912.19|1914.3|1912.8|1914.3|1912.8|1913.4|1911.9|0
1605505500000|2020-11-16 05:45:00|1914.29|1912.79|1913.93|1912.43|1914.57|1913.07|1913.75|1912.25|0
1605505800000|2020-11-16 05:50:00|1913.91|1912.41|1914.66|1913.16|1914.73|1913.23|1913.83|1912.33|0
1605506100000|2020-11-16 05:55:00|1914.64|1913.14|1915.14|1913.64|1915.17|1913.67|1914.64|1913.14|0
1605506400000|2020-11-16 06:00:00|1915.12|1913.62|1915.14|1913.64|1915.14|1913.64|1914.07|1912.57|0
1605506700000|2020-11-16 06:05:00|1915.13|1913.63|1915.75|1914.25|1915.76|1914.26|1914.93|1913.43|0
1605507000000|2020-11-16 06:10:00|1915.74|1914.24|1915.71|1914.21|1915.77|1914.27|1915.18|1913.68|0
1605507300000|2020-11-16 06:15:00|1915.72|1914.22|1916.09|1914.59|1916.17|1914.67|1915.7|1914.2|0
1605507600000|2020-11-16 06:20:00|1916.08|1914.58|1915.17|1913.67|1916.11|1914.61|1915.17|1913.67|0
1605507900000|2020-11-16 06:25:00|1915.18|1913.68|1914.71|1913.21|1915.18|1913.68|1914.69|1913.19|0
1605508200000|2020-11-16 06:30:00|1914.72|1913.22|1915.25|1913.75|1915.25|1913.75|1914.68|1913.18|0
1605508500000|2020-11-16 06:35:00|1915.27|1913.77|1915.36|1913.86|1915.88|1914.38|1915.25|1913.75|0
1605508800000|2020-11-16 06:40:00|1915.39|1913.89|1913.94|1912.44|1915.42|1913.92|1913.94|1912.44|0
1605509100000|2020-11-16 06:45:00|1913.93|1912.43|1913.45|1911.95|1913.94|1912.44|1912.91|1911.41|0
1605509400000|2020-11-16 06:50:00|1913.44|1911.94|1913.68|1912.18|1914.67|1913.17|1913.38|1911.88|0
1605509700000|2020-11-16 06:55:00|1913.69|1912.19|1915.22|1913.72|1915.22|1913.72|1913.69|1912.19|0
1605510000000|2020-11-16 07:00:00|1915.09|1913.59|1913.26|1911.76|1915.22|1913.72|1912.33|1910.83|0
1605510300000|2020-11-16 07:05:00|1913.4|1911.9|1914.75|1913.25|1915.69|1914.19|1913.4|1911.9|0
1605510600000|2020-11-16 07:10:00|1914.76|1913.26|1914.73|1913.23|1914.77|1913.27|1913.79|1912.29|0
1605510900000|2020-11-16 07:15:00|1914.72|1913.22|1915.66|1914.16|1916.15|1914.65|1914.25|1912.75|0
1605511200000|2020-11-16 07:20:00|1915.67|1914.17|1914.23|1912.73|1916.13|1914.63|1914.22|1912.72|0
1605511500000|2020-11-16 07:25:00|1914.22|1912.72|1913.74|1912.24|1914.28|1912.78|1913.31|1911.81|0
1605511800000|2020-11-16 07:30:00|1913.73|1912.23|1916.64|1915.24|1917.01|1915.61|1913.28|1911.78|85
1605512100000|2020-11-16 07:35:00|1916.76|1915.36|1916.51|1915.11|1916.76|1915.36|1915.39|1913.99|30
1605512400000|2020-11-16 07:40:00|1916.39|1914.99|1917.64|1916.24|1918.76|1917.36|1916.39|1914.99|38
1605512700000|2020-11-16 07:45:00|1917.51|1916.11|1917.51|1916.11|1918.39|1916.99|1916.76|1915.36|57
1605513000000|2020-11-16 07:50:00|1917.64|1916.24|1916.26|1914.86|1917.64|1916.24|1916.26|1914.86|33
1605513300000|2020-11-16 07:55:00|1916.79|1915.29|1915.39|1913.89|1917|1915.5|1915.36|1913.86|0
1605513600000|2020-11-16 08:00:00|1915.24|1913.74|1902.81|1902.31|1915.25|1913.75|1899.31|1898.81|2225
1605513900000|2020-11-16 08:05:00|1902.69|1902.19|1905.19|1904.69|1906.19|1905.69|1901.44|1900.94|2731
1605514200000|2020-11-16 08:10:00|1905.31|1904.81|1907.94|1907.44|1909.94|1909.44|1905.19|1904.69|3164
1605514500000|2020-11-16 08:15:00|1908.19|1907.69|1909.94|1909.44|1909.94|1909.44|1906.81|1906.31|1727
1605514800000|2020-11-16 08:20:00|1910.06|1909.56|1909.69|1909.19|1912.44|1911.94|1909.19|1908.69|1289
1605515100000|2020-11-16 08:25:00|1909.81|1909.31|1910.19|1909.69|1911.06|1910.56|1909.44|1908.94|1191
1605515400000|2020-11-16 08:30:00|1910.06|1909.56|1909.81|1909.31|1910.69|1910.19|1908.19|1907.69|2403
1605515700000|2020-11-16 08:35:00|1909.69|1909.19|1909.69|1909.19|1909.94|1909.44|1908.31|1907.81|1668
1605516000000|2020-11-16 08:40:00|1909.92|1909.42|1907.92|1907.42|1910.42|1909.92|1907.42|1906.92|1749
1605516300000|2020-11-16 08:45:00|1908.17|1907.67|1907.92|1907.42|1908.29|1907.79|1906.92|1906.42|1924
1605516600000|2020-11-16 08:50:00|1907.79|1907.29|1905.29|1904.79|1908.17|1907.67|1904.17|1903.67|2706
1605516900000|2020-11-16 08:55:00|1905.17|1904.67|1906.42|1905.92|1907.17|1906.67|1902.67|1902.17|1223
1605517200000|2020-11-16 09:00:00|1906.54|1906.04|1909.17|1908.67|1909.42|1908.92|1906.29|1905.79|990
1605517500000|2020-11-16 09:05:00|1909.29|1908.79|1907.92|1907.42|1909.42|1908.92|1907.17|1906.67|793
1605517800000|2020-11-16 09:10:00|1908.04|1907.54|1909.04|1908.54|1909.92|1909.42|1907.42|1906.92|617
1605518100000|2020-11-16 09:15:00|1908.92|1908.42|1907.67|1907.17|1910.29|1909.79|1907.29|1906.79|966
1605518400000|2020-11-16 09:20:00|1907.54|1907.04|1908.42|1907.92|1909.17|1908.67|1907.54|1907.04|470
1605518700000|2020-11-16 09:25:00|1908.29|1907.79|1907.17|1906.67|1909.42|1908.92|1907.17|1906.67|7368
1605519000000|2020-11-16 09:30:00|1907.29|1906.79|1908.42|1907.92|1909.54|1909.04|1907.29|1906.79|453
1605519300000|2020-11-16 09:35:00|1908.29|1907.79|1909.17|1908.67|1909.42|1908.92|1907.17|1906.67|1082
1605519600000|2020-11-16 09:40:00|1909.04|1908.54|1910.42|1909.92|1910.79|1910.29|1908.42|1907.92|455
1605519900000|2020-11-16 09:45:00|1910.54|1910.04|1910.17|1909.67|1910.92|1910.42|1909.92|1909.42|372
1605520200000|2020-11-16 09:50:00|1910.29|1909.79|1911.17|1910.67|1911.17|1910.67|1909.67|1909.17|1441
1605520500000|2020-11-16 09:55:00|1911.29|1910.79|1912.42|1911.92|1912.67|1912.17|1910.67|1910.17|1032
1605520800000|2020-11-16 10:00:00|1912.67|1912.17|1912.92|1912.42|1913.17|1912.67|1912.17|1911.67|926
1605521100000|2020-11-16 10:05:00|1913.04|1912.54|1912.67|1912.17|1913.67|1913.17|1912.42|1911.92|1210
1605521400000|2020-11-16 10:10:00|1912.92|1912.42|1911.54|1911.04|1912.92|1912.42|1911.54|1911.04|3821
1605521700000|2020-11-16 10:15:00|1911.67|1911.17|1912.92|1912.42|1912.92|1912.42|1911.17|1910.67|1941
1605522000000|2020-11-16 10:20:00|1912.79|1912.29|1912.42|1911.92|1913.04|1912.54|1912.42|1911.92|544
1605522300000|2020-11-16 10:25:00|1912.67|1912.17|1911.42|1910.92|1912.67|1912.17|1910.92|1910.42|383
1605522600000|2020-11-16 10:30:00|1911.54|1911.04|1911.92|1911.42|1912.42|1911.92|1911.17|1910.67|237
1605522900000|2020-11-16 10:35:00|1912.04|1911.54|1911.42|1910.92|1912.17|1911.67|1911.04|1910.54|815
1605523200000|2020-11-16 10:40:00|1911.54|1911.04|1911.42|1910.92|1911.92|1911.42|1911.17|1910.67|2269
1605523500000|2020-11-16 10:45:00|1911.29|1910.79|1910.67|1910.17|1911.79|1911.29|1910.17|1909.67|780
1605523800000|2020-11-16 10:50:00|1910.79|1910.29|1909.54|1909.04|1910.92|1910.42|1909.17|1908.67|397
1605524100000|2020-11-16 10:55:00|1909.42|1908.92|1910.17|1909.67|1910.29|1909.79|1908.92|1908.42|3224
1605524400000|2020-11-16 11:00:00|1910.29|1909.79|1910.04|1909.54|1910.67|1910.17|1909.42|1908.92|344
1605524700000|2020-11-16 11:05:00|1910.17|1909.67|1910.17|1909.67|1910.42|1909.92|1909.42|1908.92|306
1605525000000|2020-11-16 11:10:00|1910.29|1909.79|1909.92|1909.42|1910.42|1909.92|1908.67|1908.17|1872
1605525300000|2020-11-16 11:15:00|1910.04|1909.54|1910.42|1909.92|1910.67|1910.17|1909.79|1909.29|273
1605525600000|2020-11-16 11:20:00|1910.54|1910.04|1911.67|1911.17|1911.67|1911.17|1909.92|1909.42|1035
1605525900000|2020-11-16 11:25:00|1911.79|1911.29|1911.17|1910.67|1912.42|1911.92|1910.92|1910.42|786
1605526200000|2020-11-16 11:30:00|1911.29|1910.79|1911.42|1910.92|1911.92|1911.42|1910.92|1910.42|892
1605526500000|2020-11-16 11:35:00|1911.54|1911.04|1911.67|1911.17|1911.67|1911.17|1910.92|1910.42|2254
1605526800000|2020-11-16 11:40:00|1911.92|1911.42|1910.17|1909.67|1911.92|1911.42|1910.04|1909.54|399
1605527100000|2020-11-16 11:45:00|1910.29|1909.79|1910.92|1910.42|1911.17|1910.67|1909.92|1909.42|317
1605527400000|2020-11-16 11:50:00|1911.04|1910.54|1915.92|1915.42|1917.92|1917.42|1911.04|1910.54|2617
1605527700000|2020-11-16 11:55:00|1916.17|1915.67|1924.54|1924.04|1926.17|1925.67|1915.54|1915.04|6252
1605528000000|2020-11-16 12:00:00|1924.29|1923.79|1923.42|1922.92|1926.92|1926.42|1923.42|1922.92|6126
1605528300000|2020-11-16 12:05:00|1923.54|1923.04|1922.54|1922.04|1924.42|1923.92|1921.17|1920.67|2128
1605528600000|2020-11-16 12:10:00|1922.42|1921.92|1919.42|1918.92|1923.42|1922.92|1919.17|1918.67|5532
1605528900000|2020-11-16 12:15:00|1919.54|1919.04|1923.67|1923.17|1923.67|1923.17|1919.54|1919.04|2382
1605529200000|2020-11-16 12:20:00|1923.92|1923.42|1923.17|1922.67|1924.29|1923.79|1922.17|1921.67|1749
1605529500000|2020-11-16 12:25:00|1923.29|1922.79|1920.92|1920.42|1923.92|1923.42|1920.92|1920.42|1207
1605529800000|2020-11-16 12:30:00|1921.04|1920.54|1923.17|1922.67|1923.67|1923.17|1920.54|1920.04|3346
1605530100000|2020-11-16 12:35:00|1923.04|1922.54|1921.29|1920.79|1923.17|1922.67|1920.42|1919.92|845
1605530400000|2020-11-16 12:40:00|1921.51|1921.01|1922.63|1922.13|1922.88|1922.38|1920.76|1920.26|635
1605530700000|2020-11-16 12:45:00|1922.76|1922.26|1921.13|1920.63|1923.01|1922.51|1921.13|1920.63|389
1605531000000|2020-11-16 12:50:00|1921.01|1920.51|1920.13|1919.63|1921.26|1920.76|1919.26|1918.76|661
1605531300000|2020-11-16 12:55:00|1920.26|1919.76|1920.76|1920.26|1921.38|1920.88|1920.01|1919.51|573
1605531600000|2020-11-16 13:00:00|1920.88|1920.38|1921.76|1921.26|1922.26|1921.76|1920.13|1919.63|2708
1605531900000|2020-11-16 13:05:00|1921.63|1921.13|1921.63|1921.13|1922.01|1921.51|1920.76|1920.26|425
1605532200000|2020-11-16 13:10:00|1921.76|1921.26|1922.88|1922.38|1923.26|1922.76|1921.38|1920.88|623
1605532500000|2020-11-16 13:15:00|1922.76|1922.26|1922.76|1922.26|1923.76|1923.26|1922.38|1921.88|558
1605532800000|2020-11-16 13:20:00|1922.63|1922.13|1926.01|1925.51|1926.01|1925.51|1922.26|1921.76|1038
1605533100000|2020-11-16 13:25:00|1926.26|1925.76|1926.51|1926.01|1927.51|1927.01|1926.01|1925.51|888
1605533400000|2020-11-16 13:30:00|1926.63|1926.13|1925.26|1924.76|1926.76|1926.26|1925.01|1924.51|1160
1605533700000|2020-11-16 13:35:00|1925.38|1924.88|1922.51|1922.01|1925.38|1924.88|1922.51|1922.01|1529
1605534000000|2020-11-16 13:40:00|1922.38|1921.88|1920.01|1919.51|1922.51|1922.01|1919.76|1919.26|2859
1605534300000|2020-11-16 13:45:00|1920.13|1919.63|1921.13|1920.63|1921.13|1920.63|1919.51|1919.01|2737
1605534600000|2020-11-16 13:50:00|1921.01|1920.51|1920.76|1920.26|1922.01|1921.51|1920.38|1919.88|667
1605534900000|2020-11-16 13:55:00|1920.88|1920.38|1922.01|1921.51|1922.01|1921.51|1920.38|1919.88|503
1605535200000|2020-11-16 14:00:00|1922.13|1921.63|1922.01|1921.51|1923.51|1923.01|1921.76|1921.26|1357
1605535500000|2020-11-16 14:05:00|1921.76|1921.26|1923.26|1922.76|1924.26|1923.76|1921.76|1921.26|635
1605535800000|2020-11-16 14:10:00|1923.38|1922.88|1923.51|1923.01|1923.63|1923.13|1922.63|1922.13|492
1605536100000|2020-11-16 14:15:00|1923.26|1922.76|1923.26|1922.76|1924.26|1923.76|1922.51|1922.01|510
1605536400000|2020-11-16 14:20:00|1923.38|1922.88|1921.01|1920.51|1923.76|1923.26|1920.76|1920.26|596
1605536700000|2020-11-16 14:25:00|1920.88|1920.38|1920.51|1920.01|1922.13|1921.63|1920.51|1920.01|836
1605537000000|2020-11-16 14:30:00|1920.63|1920.13|1918.38|1917.88|1921.26|1920.76|1918.26|1917.76|2574
1605537300000|2020-11-16 14:35:00|1918.51|1918.01|1920.38|1919.88|1922.01|1921.51|1918.51|1918.01|1172
1605537600000|2020-11-16 14:40:00|1920.26|1919.76|1920.51|1920.01|1921.01|1920.51|1919.38|1918.88|1793
1605537900000|2020-11-16 14:45:00|1920.63|1920.13|1920.38|1919.88|1921.01|1920.51|1918.63|1918.13|1440
1605538200000|2020-11-16 14:50:00|1920.51|1920.01|1917.76|1917.26|1920.51|1920.01|1916.76|1916.26|1032
1605538500000|2020-11-16 14:55:00|1917.88|1917.38|1920.26|1919.76|1920.38|1919.88|1917.01|1916.51|1252
1605538800000|2020-11-16 15:00:00|1920.51|1920.01|1917.76|1917.26|1920.51|1920.01|1917.76|1917.26|1871
1605539100000|2020-11-16 15:05:00|1917.51|1917.01|1917.38|1916.88|1918.76|1918.26|1916.76|1916.26|1435
1605539400000|2020-11-16 15:10:00|1917.22|1916.72|1917.35|1916.85|1917.97|1917.47|1915.35|1914.85|1443
1605539700000|2020-11-16 15:15:00|1917.47|1916.97|1918.85|1918.35|1918.85|1918.35|1916.35|1915.85|3715
1605540000000|2020-11-16 15:20:00|1918.6|1918.1|1920.35|1919.85|1920.6|1920.1|1917.22|1916.72|1505
1605540300000|2020-11-16 15:25:00|1920.47|1919.97|1921.85|1921.35|1921.85|1921.35|1919.6|1919.1|1088
1605540600000|2020-11-16 15:30:00|1921.72|1921.22|1920.85|1920.35|1921.85|1921.35|1919.97|1919.47|1077
1605540900000|2020-11-16 15:35:00|1920.97|1920.47|1920.85|1920.35|1921.35|1920.85|1920.1|1919.6|5881
1605541200000|2020-11-16 15:40:00|1920.72|1920.22|1921.6|1921.1|1922.35|1921.85|1920.35|1919.85|1690
1605541500000|2020-11-16 15:45:00|1921.85|1921.35|1922.47|1921.97|1922.6|1922.1|1921.35|1920.85|4684
1605541800000|2020-11-16 15:50:00|1922.35|1921.85|1922.35|1921.85|1923.47|1922.97|1921.85|1921.35|1577
1605542100000|2020-11-16 15:55:00|1922.22|1921.72|1921.85|1921.35|1922.22|1921.72|1921.1|1920.6|3511
1605542400000|2020-11-16 16:00:00|1921.72|1921.22|1919.85|1919.35|1921.85|1921.35|1919.85|1919.35|4379
1605542700000|2020-11-16 16:05:00|1919.72|1919.22|1917.35|1916.85|1919.72|1919.22|1917.35|1916.85|1883
1605543000000|2020-11-16 16:10:00|1917.6|1917.1|1917.1|1916.6|1918.1|1917.6|1916.85|1916.35|3324
1605543300000|2020-11-16 16:15:00|1917.22|1916.72|1917.22|1916.72|1917.85|1917.35|1915.85|1915.35|1381
1605543600000|2020-11-16 16:20:00|1917.35|1916.85|1919.96|1918.46|1919.96|1919.22|1917.1|1916.6|2147
1605543900000|2020-11-16 16:25:00|1919.82|1918.32|1921.4|1919.9|1921.85|1920.35|1918.5|1917|1488
1605544200000|2020-11-16 16:30:00|1921.39|1919.89|1919.92|1918.52|1921.55|1920.15|1919.92|1918.52|417
1605544500000|2020-11-16 16:35:00|1919.8|1918.4|1918.42|1917.02|1919.8|1918.4|1916.92|1915.52|2148
1605544800000|2020-11-16 16:40:00|1917.92|1916.52|1918.05|1916.65|1918.17|1916.77|1916.8|1915.4|851
1605545100000|2020-11-16 16:45:00|1918.17|1916.77|1917.3|1915.9|1918.42|1917.02|1916.42|1915.02|90
1605545400000|2020-11-16 16:50:00|1916.92|1915.52|1916.3|1914.9|1917.8|1916.4|1916.3|1914.9|136
1605545700000|2020-11-16 16:55:00|1916.67|1915.27|1916.1|1914.6|1917.17|1915.77|1915.8|1914.4|91
1605546000000|2020-11-16 17:00:00|1916.11|1914.61|1917.06|1915.56|1917.55|1916.05|1916.1|1914.6|0
1605546300000|2020-11-16 17:05:00|1917.05|1915.55|1916.08|1914.58|1917.06|1915.56|1916.07|1914.57|0
1605546600000|2020-11-16 17:10:00|1916.1|1914.6|1915.09|1913.59|1916.11|1914.61|1914.62|1913.12|0
1605546900000|2020-11-16 17:15:00|1915.11|1913.61|1913.91|1912.41|1915.4|1913.9|1913.91|1912.41|0
1605547200000|2020-11-16 17:20:00|1913.9|1912.4|1912.88|1911.38|1913.9|1912.4|1912.41|1910.91|0
1605547500000|2020-11-16 17:25:00|1912.9|1911.4|1912.06|1910.56|1912.99|1911.49|1912.06|1910.56|0
1605547800000|2020-11-16 17:30:00|1912.07|1910.57|1911.57|1910.07|1912.55|1911.05|1911.08|1909.58|0
1605548100000|2020-11-16 17:35:00|1911.58|1910.08|1912.14|1910.64|1912.3|1910.8|1911.55|1910.05|0
1605548400000|2020-11-16 17:40:00|1912.15|1910.65|1913.22|1911.72|1913.25|1911.75|1911.76|1910.26|0
1605548700000|2020-11-16 17:45:00|1913.23|1911.73|1912.23|1910.73|1913.25|1911.75|1911.74|1910.24|0
1605549000000|2020-11-16 17:50:00|1912.24|1910.74|1911.18|1909.68|1912.72|1911.22|1911.14|1909.64|0
1605549300000|2020-11-16 17:55:00|1911.15|1909.65|1912.16|1910.66|1912.68|1911.18|1910.63|1909.13|0
1605549600000|2020-11-16 18:00:00|1912.14|1910.64|1911.17|1909.67|1912.18|1910.68|1910.64|1909.14|0
1605549900000|2020-11-16 18:05:00|1911.18|1909.68|1911.62|1910.12|1912.19|1910.69|1911.15|1909.65|0
1605550200000|2020-11-16 18:10:00|1911.63|1910.13|1911.33|1909.83|1911.88|1910.38|1910.87|1909.37|0
1605550500000|2020-11-16 18:15:00|1911.34|1909.84|1911.83|1910.33|1911.87|1910.37|1911.32|1909.82|995
1605550800000|2020-11-16 18:20:00|1911.84|1910.34|1910.79|1909.29|1911.85|1910.35|1909.22|1907.72|0
1605551100000|2020-11-16 18:25:00|1910.75|1909.25|1908.69|1907.19|1910.78|1909.28|1908.63|1907.13|0
1605551400000|2020-11-16 18:30:00|1908.68|1907.18|1909.95|1908.45|1909.95|1908.45|1908.21|1906.71|0
1605551700000|2020-11-16 18:35:00|1909.94|1908.44|1909.41|1907.91|1910.44|1908.94|1909.17|1907.67|0
1605552000000|2020-11-16 18:40:00|1909.39|1907.89|1907.84|1906.34|1909.4|1907.9|1906.77|1905.27|0
1605552300000|2020-11-16 18:45:00|1907.82|1906.32|1908.39|1906.89|1908.89|1907.39|1907.81|1906.31|0
1605552600000|2020-11-16 18:50:00|1908.37|1906.87|1909.74|1908.24|1909.96|1908.46|1908.36|1906.86|0
1605552900000|2020-11-16 18:55:00|1909.67|1908.17|1909.96|1908.46|1910.95|1909.45|1909.49|1907.99|0
1605553200000|2020-11-16 19:00:00|1909.98|1908.48|1909.58|1908.08|1910.44|1908.94|1908.87|1907.37|0
1605553500000|2020-11-16 19:05:00|1909.89|1908.39|1910.49|1908.99|1910.98|1909.48|1909.41|1907.91|0
1605553800000|2020-11-16 19:10:00|1910.45|1908.95|1911.33|1909.83|1911.33|1909.83|1909.96|1908.46|0
1605554100000|2020-11-16 19:15:00|1911.31|1909.81|1911.32|1909.82|1911.34|1909.84|1910.81|1909.31|0
1605554400000|2020-11-16 19:20:00|1911.33|1909.83|1911.81|1910.31|1911.82|1910.32|1910.83|1909.33|0
1605554700000|2020-11-16 19:25:00|1911.79|1910.29|1913.3|1911.8|1913.31|1911.81|1911.3|1909.8|0
1605555000000|2020-11-16 19:30:00|1913.31|1911.81|1912.73|1911.23|1913.83|1912.33|1912.67|1911.17|0
1605555300000|2020-11-16 19:35:00|1912.72|1911.22|1912.71|1911.21|1913.22|1911.72|1912.43|1910.93|0
1605555600000|2020-11-16 19:40:00|1912.7|1911.2|1913.22|1911.72|1913.23|1911.73|1912.22|1910.72|0
1605555900000|2020-11-16 19:45:00|1913.2|1911.7|1911.71|1910.21|1913.3|1911.8|1911.7|1910.2|0
1605556200000|2020-11-16 19:50:00|1911.73|1910.23|1912.23|1910.73|1913.22|1911.72|1911.73|1910.23|0
1605556500000|2020-11-16 19:55:00|1912.25|1910.75|1912.26|1910.76|1912.78|1911.28|1911.72|1910.22|0
1605556800000|2020-11-16 20:00:00|1912.28|1910.78|1910.09|1908.59|1912.28|1910.78|1910.03|1908.53|0
1605557100000|2020-11-16 20:05:00|1910.1|1908.6|1911.65|1910.15|1911.66|1910.16|1910.05|1908.55|0
1605557400000|2020-11-16 20:10:00|1911.63|1910.13|1910.64|1909.14|1912.24|1910.74|1910.64|1909.14|0
1605557700000|2020-11-16 20:15:00|1910.65|1909.15|1912.16|1910.66|1912.18|1910.68|1910.59|1909.09|0
1605558000000|2020-11-16 20:20:00|1912.17|1910.67|1913.26|1911.76|1913.78|1912.28|1912.12|1910.62|0
1605558300000|2020-11-16 20:25:00|1913.27|1911.77|1912.66|1911.16|1913.75|1912.25|1912.05|1910.55|0
1605558600000|2020-11-16 20:30:00|1912.64|1911.14|1913.23|1911.73|1913.7|1912.2|1912.12|1910.62|0
1605558900000|2020-11-16 20:35:00|1913.2|1911.7|1912.71|1911.21|1913.77|1912.27|1912.42|1910.92|0
1605559200000|2020-11-16 20:40:00|1912.73|1911.23|1914.73|1913.23|1914.8|1913.3|1912.71|1911.21|0
1605559500000|2020-11-16 20:45:00|1914.69|1913.19|1914.69|1913.19|1915.22|1913.72|1914.13|1912.63|0
1605559800000|2020-11-16 20:50:00|1914.6|1913.1|1914.21|1912.71|1914.77|1913.27|1913.1|1911.6|0
1605560100000|2020-11-16 20:55:00|1914.18|1912.68|1918.74|1917.24|1919.09|1917.59|1913.66|1912.16|0
1605560400000|2020-11-16 21:00:00|1918.72|1917.22|1919.49|1917.99|1920.4|1918.9|1918.72|1917.22|0
1605560700000|2020-11-16 21:05:00|1919.51|1918.01|1920|1918.5|1920.3|1918.8|1919.14|1917.64|0
1605561000000|2020-11-16 21:10:00|1919.98|1918.48|1920.53|1919.03|1920.75|1919.25|1919.89|1918.39|0
1605561300000|2020-11-16 21:15:00|1920.58|1919.08|1920.45|1918.95|1920.58|1919.08|1920.37|1918.87|0
1605561600000|2020-11-16 21:20:00|1920.53|1919.03|1920.78|1919.28|1920.82|1919.32|1920.47|1918.97|0
1605561900000|2020-11-16 21:25:00|1920.82|1919.32|1920.59|1919.09|1920.82|1919.32|1920.51|1919.01|0
1605562200000|2020-11-16 21:30:00|1920.57|1919.07|1920.27|1918.77|1920.57|1919.07|1920.05|1918.55|0
1605562500000|2020-11-16 21:35:00|1920.36|1918.86|1920.4|1918.9|1920.56|1919.06|1920.25|1918.75|0
1605562800000|2020-11-16 21:40:00|1920.06|1918.56|1920.61|1919.11|1920.81|1919.31|1920.06|1918.56|0
1605563100000|2020-11-16 21:45:00|1920.63|1919.13|1920.09|1918.59|1920.71|1919.21|1920.09|1918.59|0
1605563400000|2020-11-16 21:50:00|1920.11|1918.61|1919.85|1918.35|1920.44|1918.94|1919.74|1918.24|0
1605563700000|2020-11-16 21:55:00|1919.81|1918.31|1919.58|1918.08|1919.85|1918.35|1919.54|1918.04|0
1605564000000|2020-11-16 22:00:00|1919.62|1918.12|1919.62|1918.12|1919.62|1918.12|1919.58|1918.08|0
1605564300000|2020-11-16 22:05:00|1919.54|1918.04|1919.62|1918.12|1919.67|1918.17|1919.54|1918.04|0
1605564600000|2020-11-16 22:10:00|1919.58|1918.08|1919.58|1918.08|1919.58|1918.08|1919.54|1918.04|0
1605564900000|2020-11-16 22:15:00|1919.67|1918.17|1919.54|1918.04|1919.67|1918.17|1919.46|1917.96|0
1605565200000|2020-11-16 22:20:00|1919.62|1918.12|1919.91|1918.41|1919.91|1918.41|1919.58|1918.08|0
1605565500000|2020-11-16 22:25:00|1919.87|1918.37|1919.95|1918.45|1919.96|1918.46|1919.87|1918.37|0
1605565800000|2020-11-16 22:30:00|1920|1918.5|1919.91|1918.41|1920|1918.5|1919.91|1918.41|0
1605566100000|2020-11-16 22:35:00|1919.95|1918.45|1919.91|1918.41|1919.95|1918.45|1919.91|1918.41|0
1605566400000|2020-11-16 22:40:00|1919.95|1918.45|1919.83|1918.33|1919.95|1918.45|1919.83|1918.33|0
1605566700000|2020-11-16 22:45:00|1919.87|1918.37|1919.85|1918.35|1919.91|1918.41|1919.83|1918.33|0
1605567000000|2020-11-16 22:50:00|1919.89|1918.39|1919.93|1918.43|1919.93|1918.43|1919.85|1918.35|0
1605567300000|2020-11-16 22:55:00|1919.98|1918.48|1919.56|1918.06|1920.06|1918.56|1919.56|1918.06|0
1605567600000|2020-11-16 23:00:00|1919.37|1917.87|1918.98|1917.48|1920.28|1918.78|1918.46|1916.96|0
1605567900000|2020-11-16 23:05:00|1918.94|1917.44|1918.52|1917.02|1918.94|1917.44|1918.22|1916.72|0
1605568200000|2020-11-16 23:10:00|1918.51|1917.01|1918.77|1917.27|1919.17|1917.67|1918.42|1916.92|0
1605568500000|2020-11-16 23:15:00|1918.76|1917.26|1919.07|1917.57|1919.07|1917.57|1918.22|1916.72|0
1605568800000|2020-11-16 23:20:00|1919.08|1917.58|1919.28|1917.78|1919.62|1918.12|1919.07|1917.57|0
1605569100000|2020-11-16 23:25:00|1919.26|1917.76|1919.28|1917.78|1919.38|1917.88|1918.97|1917.47|0
1605569400000|2020-11-16 23:30:00|1919.29|1917.79|1918.77|1917.27|1919.38|1917.88|1918.22|1916.72|0
1605569700000|2020-11-16 23:35:00|1918.78|1917.28|1918.97|1917.47|1919.17|1917.67|1918.62|1917.12|0
1605570000000|2020-11-16 23:40:00|1918.96|1917.46|1918.97|1917.47|1919.02|1917.52|1918.62|1917.12|0
1605570300000|2020-11-16 23:45:00|1918.96|1917.46|1918.52|1917.02|1918.96|1917.46|1918.22|1916.72|0
1605570600000|2020-11-16 23:50:00|1918.53|1917.03|1917.97|1916.47|1918.62|1917.12|1917.77|1916.27|0
1605570900000|2020-11-16 23:55:00|1917.95|1916.45|1917.87|1916.37|1918.17|1916.67|1917.57|1916.07|0
1605571200000|2020-11-17 00:00:00|1917.85|1916.35|1917.67|1916.17|1917.87|1916.37|1917.22|1915.72|0
1605571500000|2020-11-17 00:05:00|1917.65|1916.15|1917.36|1915.86|1917.87|1916.37|1917.12|1915.62|0
1605571800000|2020-11-17 00:10:00|1917.34|1915.84|1917.77|1916.27|1917.87|1916.37|1917.22|1915.72|0
1605572100000|2020-11-17 00:15:00|1917.78|1916.28|1913.81|1912.31|1917.87|1916.37|1913.81|1912.31|0
1605572400000|2020-11-17 00:20:00|1913.88|1912.38|1913.71|1912.21|1914.16|1912.66|1912.77|1911.27|0
1605572700000|2020-11-17 00:25:00|1913.7|1912.2|1913.28|1911.78|1914.18|1912.68|1912.29|1910.79|0
1605573000000|2020-11-17 00:30:00|1913.27|1911.77|1912.28|1910.78|1913.73|1912.23|1911.79|1910.29|0
1605573300000|2020-11-17 00:35:00|1912.27|1910.77|1912.54|1911.04|1912.54|1911.04|1911.54|1910.04|0
1605573600000|2020-11-17 00:40:00|1912.53|1911.03|1913.27|1911.77|1913.27|1911.77|1912.29|1910.79|0
1605573900000|2020-11-17 00:45:00|1913.26|1911.76|1913.26|1911.76|1913.74|1912.24|1912.8|1911.3|0
1605574200000|2020-11-17 00:50:00|1913.27|1911.77|1913.66|1912.16|1914.41|1912.91|1913.21|1911.71|0
1605574500000|2020-11-17 00:55:00|1913.65|1912.15|1913.41|1911.91|1913.66|1912.16|1912.65|1911.15|0
1605574800000|2020-11-17 01:00:00|1913.34|1911.84|1913.25|1911.75|1914.18|1912.68|1913.18|1911.68|0
1605575100000|2020-11-17 01:05:00|1913.26|1911.76|1913.25|1911.75|1913.74|1912.24|1912.78|1911.28|0
1605575400000|2020-11-17 01:10:00|1913.24|1911.74|1912.73|1911.23|1913.24|1911.74|1912.21|1910.71|0
1605575700000|2020-11-17 01:15:00|1912.75|1911.25|1913.2|1911.7|1913.73|1912.23|1912.72|1911.22|0
1605576000000|2020-11-17 01:20:00|1913.13|1911.63|1913.22|1911.72|1914.18|1912.68|1912.73|1911.23|0
1605576300000|2020-11-17 01:25:00|1913.21|1911.71|1912.97|1911.47|1913.69|1912.19|1912.72|1911.22|0
1605576600000|2020-11-17 01:30:00|1913.04|1911.54|1911.75|1910.25|1913.2|1911.7|1911.24|1909.74|0
1605576900000|2020-11-17 01:35:00|1911.82|1910.32|1911.47|1909.97|1912.24|1910.74|1911.24|1909.74|0
1605577200000|2020-11-17 01:40:00|1911.69|1910.19|1910.28|1908.78|1911.71|1910.21|1910.28|1908.78|0
1605577500000|2020-11-17 01:45:00|1910.29|1908.79|1909.77|1908.27|1910.76|1909.26|1909.3|1907.8|0
1605577800000|2020-11-17 01:50:00|1909.76|1908.26|1909.87|1908.37|1910.11|1908.61|1908.6|1907.1|0
1605578100000|2020-11-17 01:55:00|1910.1|1908.6|1909.13|1907.63|1910.38|1908.88|1909.1|1907.6|0
1605578400000|2020-11-17 02:00:00|1909.12|1907.62|1909.66|1908.16|1910.11|1908.61|1909.11|1907.61|0
1605578700000|2020-11-17 02:05:00|1909.65|1908.15|1909.17|1907.67|1910.13|1908.63|1908.92|1907.42|0
1605579000000|2020-11-17 02:10:00|1909.16|1907.66|1910.62|1909.12|1910.66|1909.16|1909.16|1907.66|0
1605579300000|2020-11-17 02:15:00|1910.61|1909.11|1911.1|1909.6|1911.15|1909.65|1910.39|1908.89|0
1605579600000|2020-11-17 02:20:00|1911.09|1909.59|1911.04|1909.54|1911.34|1909.84|1911.04|1909.54|0
1605579900000|2020-11-17 02:25:00|1911.05|1909.55|1911.04|1909.54|1911.55|1910.05|1911.03|1909.53|0
1605580200000|2020-11-17 02:30:00|1911.18|1909.68|1911.26|1909.76|1911.52|1910.02|1911|1909.5|0
1605580500000|2020-11-17 02:35:00|1911.33|1909.83|1911.96|1910.46|1912.46|1910.96|1911.01|1909.51|0
1605580800000|2020-11-17 02:40:00|1911.74|1910.24|1911.01|1909.51|1911.74|1910.24|1910.98|1909.48|0
1605581100000|2020-11-17 02:45:00|1911.02|1909.52|1911.27|1909.77|1911.76|1910.26|1911.02|1909.52|0
1605581400000|2020-11-17 02:50:00|1911.2|1909.7|1910.52|1909.02|1911.52|1910.02|1910.49|1908.99|0
1605581700000|2020-11-17 02:55:00|1910.47|1908.97|1909.99|1908.49|1910.51|1909.01|1909.74|1908.24|0
1605582000000|2020-11-17 03:00:00|1909.98|1908.48|1910.97|1909.47|1911.47|1909.97|1909.98|1908.48|0
1605582300000|2020-11-17 03:05:00|1910.96|1909.46|1910.72|1909.22|1911.45|1909.95|1910.72|1909.22|0
1605582600000|2020-11-17 03:10:00|1910.79|1909.29|1910.51|1909.01|1910.96|1909.46|1910.27|1908.77|0
1605582900000|2020-11-17 03:15:00|1910.5|1909|1911.93|1910.43|1911.93|1910.43|1910.5|1909|0
1605583200000|2020-11-17 03:20:00|1911.79|1910.29|1911.96|1910.46|1911.97|1910.47|1911.47|1909.97|0
1605583500000|2020-11-17 03:25:00|1911.97|1910.47|1911.47|1909.97|1911.97|1910.47|1911.45|1909.95|0
1605583800000|2020-11-17 03:30:00|1911.48|1909.98|1912.42|1910.92|1912.67|1911.17|1911.45|1909.95|0
1605584100000|2020-11-17 03:35:00|1912.43|1910.93|1911.93|1910.43|1912.43|1910.93|1911.92|1910.42|0
1605584400000|2020-11-17 03:40:00|1911.91|1910.41|1910.43|1908.93|1911.93|1910.43|1910.43|1908.93|0
1605584700000|2020-11-17 03:45:00|1910.44|1908.94|1911.44|1909.94|1911.44|1909.94|1910.43|1908.93|0
1605585000000|2020-11-17 03:50:00|1911.43|1909.93|1911.44|1909.94|1911.45|1909.95|1910.93|1909.43|0
1605585300000|2020-11-17 03:55:00|1911.42|1909.92|1911.44|1909.94|1911.94|1910.44|1911.41|1909.91|0
1605585600000|2020-11-17 04:00:00|1911.43|1909.93|1910.91|1909.41|1911.44|1909.94|1910.67|1909.17|0
1605585900000|2020-11-17 04:05:00|1910.92|1909.42|1910.45|1908.95|1910.94|1909.44|1909.94|1908.44|0
1605586200000|2020-11-17 04:10:00|1910.43|1908.93|1909.46|1907.96|1910.43|1908.93|1909.41|1907.91|0
1605586500000|2020-11-17 04:15:00|1909.45|1907.95|1909.94|1908.44|1910.01|1908.51|1909.45|1907.95|0
1605586800000|2020-11-17 04:20:00|1909.95|1908.45|1909.01|1907.51|1909.96|1908.46|1909|1907.5|0
1605587100000|2020-11-17 04:25:00|1909.03|1907.53|1908.99|1907.49|1909.03|1907.53|1908.96|1907.46|0
1605587400000|2020-11-17 04:30:00|1909|1907.5|1908.97|1907.47|1909.49|1907.99|1908.96|1907.46|0
1605587700000|2020-11-17 04:35:00|1908.99|1907.49|1908.94|1907.44|1909.93|1908.43|1908.93|1907.43|0
1605588000000|2020-11-17 04:40:00|1908.93|1907.43|1909.44|1907.94|1909.44|1907.94|1908.93|1907.43|0
1605588300000|2020-11-17 04:45:00|1909.43|1907.93|1909.88|1908.38|1910.4|1908.9|1909.42|1907.92|0
1605588600000|2020-11-17 04:50:00|1909.87|1908.37|1910.39|1908.89|1910.4|1908.9|1909.39|1907.89|0
1605588900000|2020-11-17 04:55:00|1910.4|1908.9|1910.4|1908.9|1910.87|1909.37|1910.38|1908.88|0
1605589200000|2020-11-17 05:00:00|1910.41|1908.91|1908.41|1906.91|1910.41|1908.91|1908.41|1906.91|0
1605589500000|2020-11-17 05:05:00|1908.42|1906.92|1909.64|1908.14|1909.87|1908.37|1908.42|1906.92|0
1605589800000|2020-11-17 05:10:00|1909.57|1908.07|1909.92|1908.42|1909.92|1908.42|1909.41|1907.91|0
1605590100000|2020-11-17 05:15:00|1909.93|1908.43|1909.4|1907.9|1909.93|1908.43|1908.96|1907.46|0
1605590400000|2020-11-17 05:20:00|1909.41|1907.91|1909.93|1908.43|1909.93|1908.43|1909.41|1907.91|0
1605590700000|2020-11-17 05:25:00|1909.94|1908.44|1908.92|1907.42|1909.94|1908.44|1908.45|1906.95|0
1605591000000|2020-11-17 05:30:00|1908.85|1907.35|1908.94|1907.44|1909.21|1907.71|1908.42|1906.92|0
1605591300000|2020-11-17 05:35:00|1908.95|1907.45|1909.32|1907.82|1909.81|1908.31|1908.69|1907.19|0
1605591600000|2020-11-17 05:40:00|1909.34|1907.84|1908.85|1907.35|1909.35|1907.85|1908.85|1907.35|0
1605591900000|2020-11-17 05:45:00|1908.83|1907.33|1909.33|1907.83|1909.35|1907.85|1908.8|1907.3|0
1605592200000|2020-11-17 05:50:00|1909.32|1907.82|1909.05|1907.55|1909.81|1908.31|1909.05|1907.55|0
1605592500000|2020-11-17 05:55:00|1909.12|1907.62|1908.32|1906.82|1909.32|1907.82|1908.31|1906.81|0
1605592800000|2020-11-17 06:00:00|1908.34|1906.84|1908.52|1907.02|1909.49|1907.99|1908.07|1906.57|0
1605593100000|2020-11-17 06:05:00|1908.53|1907.03|1909.56|1908.06|1909.56|1908.06|1908.53|1907.03|0
1605593400000|2020-11-17 06:10:00|1909.55|1908.05|1910.12|1908.62|1910.13|1908.63|1909.53|1908.03|0
1605593700000|2020-11-17 06:15:00|1910.1|1908.6|1910.66|1909.16|1910.66|1909.16|1909.63|1908.13|0
1605594000000|2020-11-17 06:20:00|1910.65|1909.15|1911.62|1910.12|1911.62|1910.12|1910.64|1909.14|0
1605594300000|2020-11-17 06:25:00|1911.61|1910.11|1912.04|1910.54|1912.1|1910.6|1911.61|1910.11|0
1605594600000|2020-11-17 06:30:00|1912.05|1910.55|1912.1|1910.6|1912.11|1910.61|1912.03|1910.53|0
1605594900000|2020-11-17 06:35:00|1912.08|1910.58|1912.1|1910.6|1912.1|1910.6|1912.05|1910.55|0
1605595200000|2020-11-17 06:40:00|1912.09|1910.59|1912.06|1910.56|1912.09|1910.59|1912.05|1910.55|0
1605595500000|2020-11-17 06:45:00|1912.04|1910.54|1912.1|1910.6|1912.1|1910.6|1912.04|1910.54|0
1605595800000|2020-11-17 06:50:00|1912.11|1910.61|1913.04|1911.54|1913.06|1911.56|1912.11|1910.61|0
1605596100000|2020-11-17 06:55:00|1913.02|1911.52|1912.55|1911.05|1913.02|1911.52|1912.55|1911.05|0
1605596400000|2020-11-17 07:00:00|1912.56|1911.06|1912.08|1910.58|1912.57|1911.07|1911.57|1910.07|0
1605596700000|2020-11-17 07:05:00|1912.09|1910.59|1912.53|1911.03|1913.06|1911.56|1912.08|1910.58|0
1605597000000|2020-11-17 07:10:00|1912.55|1911.05|1913.99|1912.49|1913.99|1912.49|1912.52|1911.02|0
1605597300000|2020-11-17 07:15:00|1914.05|1912.55|1913.98|1912.48|1914.94|1913.44|1913.95|1912.45|0
1605597600000|2020-11-17 07:20:00|1914.05|1912.55|1913.35|1911.85|1914.45|1912.95|1912.96|1911.46|0
1605597900000|2020-11-17 07:25:00|1913.33|1911.83|1913.2|1911.7|1913.46|1911.96|1912.88|1911.38|0
1605598200000|2020-11-17 07:30:00|1913.43|1911.93|1913.92|1912.52|1915.67|1914.27|1912.9|1911.4|97
1605598500000|2020-11-17 07:35:00|1914.05|1912.65|1914.42|1913.02|1914.8|1913.4|1913.67|1912.27|983
1605598800000|2020-11-17 07:40:00|1914.55|1913.15|1912.92|1911.52|1914.55|1913.15|1912.92|1911.52|324
1605599100000|2020-11-17 07:45:00|1912.67|1911.27|1914.55|1913.15|1914.55|1913.15|1912.67|1911.27|89
1605599400000|2020-11-17 07:50:00|1914.67|1913.27|1914.67|1913.27|1914.92|1913.52|1914.67|1913.27|3
1605599700000|2020-11-17 07:55:00|1915.19|1913.69|1915.63|1914.13|1915.63|1914.13|1914.67|1913.17|0
1605600000000|2020-11-17 08:00:00|1915.64|1914.14|1918.1|1917.6|1918.1|1917.6|1910.1|1909.6|5978
1605600300000|2020-11-17 08:05:00|1917.97|1917.47|1919.35|1918.85|1919.35|1918.85|1916.35|1915.85|5764
1605600600000|2020-11-17 08:10:00|1919.22|1918.72|1919.1|1918.6|1920.1|1919.6|1917.47|1916.97|1833
1605600900000|2020-11-17 08:15:00|1919.22|1918.72|1919.35|1918.85|1921.35|1920.85|1919.1|1918.6|1895
1605601200000|2020-11-17 08:20:00|1919.1|1918.6|1921.22|1920.72|1921.35|1920.85|1919.1|1918.6|1623
1605601500000|2020-11-17 08:25:00|1921.1|1920.6|1920.97|1920.47|1921.6|1921.1|1920.1|1919.6|1897
1605601800000|2020-11-17 08:30:00|1921.1|1920.6|1921.85|1921.35|1922.22|1921.72|1919.35|1918.85|6853
1605602100000|2020-11-17 08:35:00|1921.72|1921.22|1917.35|1916.85|1922.1|1921.6|1917.1|1916.6|1616
1605602400000|2020-11-17 08:40:00|1917.68|1917.18|1916.93|1916.43|1918.18|1917.68|1915.18|1914.68|2447
1605602700000|2020-11-17 08:45:00|1916.8|1916.3|1915.68|1915.18|1917.3|1916.8|1915.18|1914.68|1210
1605603000000|2020-11-17 08:50:00|1915.8|1915.3|1916.68|1916.18|1916.93|1916.43|1914.68|1914.18|3099
1605603300000|2020-11-17 08:55:00|1916.8|1916.3|1913.43|1912.93|1917.3|1916.8|1911.18|1910.68|1222
1605603600000|2020-11-17 09:00:00|1913.55|1913.05|1913.43|1912.93|1914.55|1914.05|1912.68|1912.18|5903
1605603900000|2020-11-17 09:05:00|1913.3|1912.8|1914.18|1913.68|1914.68|1914.18|1913.18|1912.68|958
1605604200000|2020-11-17 09:10:00|1914.05|1913.55|1915.8|1915.3|1915.93|1915.43|1913.43|1912.93|1580
1605604500000|2020-11-17 09:15:00|1915.93|1915.43|1916.43|1915.93|1916.68|1916.18|1914.93|1914.43|704
1605604800000|2020-11-17 09:20:00|1916.3|1915.8|1915.43|1914.93|1916.55|1916.05|1914.68|1914.18|744
1605605100000|2020-11-17 09:25:00|1915.3|1914.8|1915.68|1915.18|1915.93|1915.43|1914.68|1914.18|1075
1605605400000|2020-11-17 09:30:00|1915.55|1915.05|1916.18|1915.68|1916.93|1916.43|1915.43|1914.93|2218
1605605700000|2020-11-17 09:35:00|1916.05|1915.55|1918.93|1918.43|1919.18|1918.68|1915.93|1915.43|888
1605606000000|2020-11-17 09:40:00|1919.18|1918.68|1918.18|1917.68|1919.18|1918.68|1917.43|1916.93|2307
1605606300000|2020-11-17 09:45:00|1918.3|1917.8|1916.8|1916.3|1918.3|1917.8|1916.43|1915.93|1735
1605606600000|2020-11-17 09:50:00|1916.68|1916.18|1916.68|1916.18|1917.18|1916.68|1915.93|1915.43|1028
1605606900000|2020-11-17 09:55:00|1916.55|1916.05|1915.68|1915.18|1916.93|1916.43|1915.43|1914.93|6595
1605607200000|2020-11-17 10:00:00|1915.43|1914.93|1916.18|1915.68|1916.43|1915.93|1915.3|1914.8|1203
1605607500000|2020-11-17 10:05:00|1916.43|1915.93|1914.93|1914.43|1916.43|1915.93|1914.43|1913.93|2128
1605607800000|2020-11-17 10:10:00|1914.8|1914.3|1915.18|1914.68|1915.43|1914.93|1914.55|1914.05|4761
1605608100000|2020-11-17 10:15:00|1915.05|1914.55|1915.93|1915.43|1916.18|1915.68|1914.93|1914.43|508
1605608400000|2020-11-17 10:20:00|1916.05|1915.55|1917.43|1916.93|1917.68|1917.18|1916.05|1915.55|2444
1605608700000|2020-11-17 10:25:00|1917.3|1916.8|1915.68|1915.18|1917.43|1916.93|1915.43|1914.93|5423
1605609000000|2020-11-17 10:30:00|1915.8|1915.3|1917.93|1917.43|1918.05|1917.55|1915.8|1915.3|10380
1605609300000|2020-11-17 10:35:00|1917.68|1917.18|1916.93|1916.43|1918.18|1917.68|1916.43|1915.93|2436
1605609600000|2020-11-17 10:40:00|1917.05|1916.55|1917.93|1917.43|1918.3|1917.8|1916.43|1915.93|1131
1605609900000|2020-11-17 10:45:00|1918.05|1917.55|1918.93|1918.43|1919.05|1918.55|1917.18|1916.68|547
1605610200000|2020-11-17 10:50:00|1919.18|1918.68|1916.8|1916.3|1919.43|1918.93|1916.68|1916.18|1182
1605610500000|2020-11-17 10:55:00|1916.68|1916.18|1919.68|1919.18|1920.18|1919.68|1916.43|1915.93|6090
1605610800000|2020-11-17 11:00:00|1919.8|1919.3|1918.68|1918.18|1919.93|1919.43|1917.93|1917.43|662
1605611100000|2020-11-17 11:05:00|1918.8|1918.3|1916.3|1915.8|1919.43|1918.93|1916.18|1915.68|510
1605611400000|2020-11-17 11:10:00|1916.18|1915.68|1912.3|1911.8|1916.18|1915.68|1912.18|1911.68|1830
1605611700000|2020-11-17 11:15:00|1912.18|1911.68|1913.55|1913.05|1914.43|1913.93|1912.18|1911.68|6834
1605612000000|2020-11-17 11:20:00|1913.68|1913.18|1914.18|1913.68|1914.68|1914.18|1913.55|1913.05|550
1605612300000|2020-11-17 11:25:00|1914.3|1913.8|1915.18|1914.68|1915.93|1915.43|1914.18|1913.68|1143
1605612600000|2020-11-17 11:30:00|1915.3|1914.8|1915.8|1915.3|1916.93|1916.43|1915.18|1914.68|2443
1605612900000|2020-11-17 11:35:00|1915.68|1915.18|1914.43|1913.93|1915.93|1915.43|1914.3|1913.8|444
1605613200000|2020-11-17 11:40:00|1914.68|1914.18|1916.43|1915.93|1916.43|1915.93|1914.55|1914.05|713
1605613500000|2020-11-17 11:45:00|1916.55|1916.05|1917.68|1917.18|1917.93|1917.43|1916.43|1915.93|382
1605613800000|2020-11-17 11:50:00|1917.8|1917.3|1917.18|1916.68|1918.05|1917.55|1916.68|1916.18|461
1605614100000|2020-11-17 11:55:00|1917.3|1916.8|1918.18|1917.68|1918.68|1918.18|1916.68|1916.18|525
1605614400000|2020-11-17 12:00:00|1918.05|1917.55|1919.68|1919.18|1919.68|1919.18|1918.05|1917.55|4472
1605614700000|2020-11-17 12:05:00|1919.55|1919.05|1919.55|1919.05|1920.18|1919.68|1918.68|1918.18|3660
1605615000000|2020-11-17 12:10:00|1919.43|1918.93|1919.68|1919.18|1919.93|1919.43|1918.3|1917.8|543
1605615300000|2020-11-17 12:15:00|1919.93|1919.43|1918.18|1917.68|1919.93|1919.43|1918.05|1917.55|1436
1605615600000|2020-11-17 12:20:00|1918.05|1917.55|1917.93|1917.43|1918.18|1917.68|1917.05|1916.55|771
1605615900000|2020-11-17 12:25:00|1918.18|1917.68|1919.68|1919.18|1920.43|1919.93|1918.18|1917.68|706
1605616200000|2020-11-17 12:30:00|1919.8|1919.3|1919.68|1919.18|1920.93|1920.43|1919.43|1918.93|2333
1605616500000|2020-11-17 12:35:00|1919.55|1919.05|1918.93|1918.43|1920.43|1919.93|1917.68|1917.18|688
1605616800000|2020-11-17 12:40:00|1918.9|1918.4|1919.65|1919.15|1919.9|1919.4|1918.65|1918.15|1813
1605617100000|2020-11-17 12:45:00|1919.52|1919.02|1918.65|1918.15|1920.15|1919.65|1918.65|1918.15|2483
1605617400000|2020-11-17 12:50:00|1918.52|1918.02|1916.65|1916.15|1918.52|1918.02|1916.52|1916.02|1344
1605617700000|2020-11-17 12:55:00|1916.52|1916.02|1916.4|1915.9|1917.65|1917.15|1916.4|1915.9|896
1605618000000|2020-11-17 13:00:00|1916.65|1916.15|1917.4|1916.9|1917.65|1917.15|1915.9|1915.4|1165
1605618300000|2020-11-17 13:05:00|1917.52|1917.02|1918.4|1917.9|1918.4|1917.9|1916.9|1916.4|1409
1605618600000|2020-11-17 13:10:00|1918.52|1918.02|1918.9|1918.4|1919.9|1919.4|1918.15|1917.65|1256
1605618900000|2020-11-17 13:15:00|1919.02|1918.52|1919.4|1918.9|1919.9|1919.4|1918.65|1918.15|3801
1605619200000|2020-11-17 13:20:00|1919.52|1919.02|1919.4|1918.9|1919.65|1919.15|1918.77|1918.27|731
1605619500000|2020-11-17 13:25:00|1919.52|1919.02|1919.02|1918.52|1919.77|1919.27|1918.77|1918.27|261
1605619800000|2020-11-17 13:30:00|1919.15|1918.65|1916.15|1915.65|1919.27|1918.77|1915.4|1914.9|961
1605620100000|2020-11-17 13:35:00|1916.02|1915.52|1916.65|1916.15|1917.15|1916.65|1915.77|1915.27|2907
1605620400000|2020-11-17 13:40:00|1916.77|1916.27|1916.4|1915.9|1916.9|1916.4|1915.65|1915.15|1531
1605620700000|2020-11-17 13:45:00|1916.27|1915.77|1917.65|1917.15|1918.02|1917.52|1916.27|1915.77|6880
1605621000000|2020-11-17 13:50:00|1917.52|1917.02|1917.4|1916.9|1917.65|1917.15|1916.52|1916.02|681
1605621300000|2020-11-17 13:55:00|1917.27|1916.77|1919.77|1919.27|1919.9|1919.4|1917.02|1916.52|1102
1605621600000|2020-11-17 14:00:00|1919.9|1919.4|1920.4|1919.9|1920.65|1920.15|1919.4|1918.9|1694
1605621900000|2020-11-17 14:05:00|1920.65|1920.15|1919.65|1919.15|1920.65|1920.15|1919.4|1918.9|2083
1605622200000|2020-11-17 14:10:00|1919.77|1919.27|1920.4|1919.9|1920.52|1920.02|1919.65|1919.15|2077
1605622500000|2020-11-17 14:15:00|1920.52|1920.02|1920.65|1920.15|1921.52|1921.02|1920.4|1919.9|1070
1605622800000|2020-11-17 14:20:00|1920.4|1919.9|1919.15|1918.65|1921.15|1920.65|1919.15|1918.65|1087
1605623100000|2020-11-17 14:25:00|1919.02|1918.52|1918.4|1917.9|1919.15|1918.65|1917.65|1917.15|1382
1605623400000|2020-11-17 14:30:00|1918.52|1918.02|1917.15|1916.65|1918.65|1918.15|1916.15|1915.65|811
1605623700000|2020-11-17 14:35:00|1917.27|1916.77|1916.27|1915.77|1917.4|1916.9|1915.15|1914.65|2789
1605624000000|2020-11-17 14:40:00|1916.15|1915.65|1916.65|1916.15|1917.52|1917.02|1915.77|1915.27|4198
1605624300000|2020-11-17 14:45:00|1916.9|1916.4|1915.9|1915.4|1916.9|1916.4|1914.9|1914.4|1452
1605624600000|2020-11-17 14:50:00|1915.65|1915.15|1913.4|1912.9|1915.9|1915.4|1912.9|1912.4|1809
1605624900000|2020-11-17 14:55:00|1913.65|1913.15|1912.15|1911.65|1914.65|1914.15|1911.65|1911.15|2074
1605625200000|2020-11-17 15:00:00|1912.02|1911.52|1912.65|1912.15|1914.4|1913.9|1912.02|1911.52|3117
1605625500000|2020-11-17 15:05:00|1912.4|1911.9|1913.65|1913.15|1913.9|1913.4|1911.65|1911.15|1203
1605625800000|2020-11-17 15:10:00|1913.59|1913.09|1916.59|1916.09|1916.59|1916.09|1913.34|1912.84|1164
1605626100000|2020-11-17 15:15:00|1916.46|1915.96|1916.84|1916.34|1917.09|1916.59|1915.59|1915.09|1551
1605626400000|2020-11-17 15:20:00|1917.09|1916.59|1916.46|1915.96|1917.46|1916.96|1915.84|1915.34|5327
1605626700000|2020-11-17 15:25:00|1916.59|1916.09|1918.96|1918.46|1919.09|1918.59|1916.59|1916.09|1507
1605627000000|2020-11-17 15:30:00|1918.84|1918.34|1920.34|1919.84|1920.59|1920.09|1918.34|1917.84|1118
1605627300000|2020-11-17 15:35:00|1920.46|1919.96|1920.09|1919.59|1920.84|1920.34|1919.59|1919.09|987
1605627600000|2020-11-17 15:40:00|1919.96|1919.46|1920.46|1919.96|1920.59|1920.09|1919.34|1918.84|2422
1605627900000|2020-11-17 15:45:00|1920.34|1919.84|1922.09|1921.59|1922.09|1921.59|1920.34|1919.84|1573
1605628200000|2020-11-17 15:50:00|1922.21|1921.71|1922.84|1922.34|1923.09|1922.59|1922.09|1921.59|1269
1605628500000|2020-11-17 15:55:00|1922.71|1922.21|1922.34|1921.84|1923.21|1922.71|1922.09|1921.59|1998
1605628800000|2020-11-17 16:00:00|1922.21|1921.71|1921.46|1920.96|1922.34|1921.84|1920.96|1920.46|1117
1605629100000|2020-11-17 16:05:00|1921.59|1921.09|1923.09|1922.59|1923.59|1923.09|1921.09|1920.59|6195
1605629400000|2020-11-17 16:10:00|1923.21|1922.71|1924.59|1924.09|1925.84|1925.34|1922.84|1922.34|7384
1605629700000|2020-11-17 16:15:00|1924.46|1923.96|1924.59|1924.09|1925.09|1924.59|1923.59|1923.09|2208
1605630000000|2020-11-17 16:20:00|1924.71|1924.21|1924.27|1922.77|1925.09|1924.59|1923.09|1922.59|6905
1605630300000|2020-11-17 16:25:00|1924.25|1922.75|1923.76|1922.26|1924.25|1922.75|1922.66|1921.16|561
1605630600000|2020-11-17 16:30:00|1923.64|1922.14|1924.29|1922.89|1924.54|1923.14|1923.29|1921.81|6182
1605630900000|2020-11-17 16:35:00|1924.16|1922.76|1926.66|1925.26|1927.04|1925.64|1924.16|1922.76|598
1605631200000|2020-11-17 16:40:00|1926.79|1925.39|1927.16|1925.76|1927.79|1926.39|1925.41|1924.01|423
1605631500000|2020-11-17 16:45:00|1927.29|1925.89|1925.16|1923.76|1927.41|1926.01|1924.91|1923.51|101
1605631800000|2020-11-17 16:50:00|1925.29|1923.89|1925.54|1924.14|1926.04|1924.64|1925.04|1923.64|3031
1605632100000|2020-11-17 16:55:00|1926.29|1924.89|1926.47|1924.97|1927.16|1925.76|1925.54|1924.14|77
1605632400000|2020-11-17 17:00:00|1926.46|1924.96|1926.47|1924.97|1927.45|1925.95|1926.46|1924.96|0
1605632700000|2020-11-17 17:05:00|1926.46|1924.96|1926.38|1924.88|1926.92|1925.42|1925.95|1924.45|0
1605633000000|2020-11-17 17:10:00|1926.37|1924.87|1929.11|1927.61|1929.14|1927.64|1925.86|1924.36|0
1605633300000|2020-11-17 17:15:00|1929.1|1927.6|1927.87|1926.37|1929.18|1927.68|1927.45|1925.95|0
1605633600000|2020-11-17 17:20:00|1927.89|1926.39|1928.3|1926.8|1928.41|1926.91|1926.84|1925.34|0
1605633900000|2020-11-17 17:25:00|1928.16|1926.66|1928.25|1926.75|1928.36|1926.86|1927.72|1926.22|0
1605634200000|2020-11-17 17:30:00|1928.24|1926.74|1927.12|1925.62|1928.25|1926.75|1927.12|1925.62|0
1605634500000|2020-11-17 17:35:00|1927.14|1925.64|1927.66|1926.16|1928.69|1927.19|1926.63|1925.13|0
1605634800000|2020-11-17 17:40:00|1927.65|1926.15|1927.14|1925.64|1927.72|1926.22|1926.61|1925.11|0
1605635100000|2020-11-17 17:45:00|1926.69|1925.19|1926.57|1925.07|1927.16|1925.66|1926.09|1924.59|0
1605635400000|2020-11-17 17:50:00|1926.59|1925.09|1927.17|1925.67|1927.53|1926.03|1926.57|1925.07|0
1605635700000|2020-11-17 17:55:00|1927.02|1925.52|1927.03|1925.53|1927.5|1926|1926.47|1924.97|0
1605636000000|2020-11-17 18:00:00|1927.05|1925.55|1927.24|1925.74|1928.06|1926.56|1927|1925.5|0
1605636300000|2020-11-17 18:05:00|1927.23|1925.73|1926.83|1925.33|1927.27|1925.77|1926.31|1924.81|0
1605636600000|2020-11-17 18:10:00|1926.82|1925.32|1927.26|1925.76|1927.28|1925.78|1926.33|1924.83|0
1605636900000|2020-11-17 18:15:00|1927.27|1925.77|1926.39|1924.89|1928.31|1926.81|1926.39|1924.89|0
1605637200000|2020-11-17 18:20:00|1926.4|1924.9|1925.34|1923.84|1926.4|1924.9|1925.34|1923.84|0
1605637500000|2020-11-17 18:25:00|1925.35|1923.85|1926.36|1924.86|1926.36|1924.86|1925.33|1923.83|0
1605637800000|2020-11-17 18:30:00|1926.34|1924.84|1925.8|1924.3|1926.38|1924.88|1925.79|1924.29|0
1605638100000|2020-11-17 18:35:00|1925.82|1924.32|1926.79|1925.29|1926.81|1925.31|1925.76|1924.26|0
1605638400000|2020-11-17 18:40:00|1926.78|1925.28|1926.26|1924.76|1926.82|1925.32|1926.26|1924.76|0
1605638700000|2020-11-17 18:45:00|1926.25|1924.75|1925.72|1924.22|1926.26|1924.76|1925.72|1924.22|0
1605639000000|2020-11-17 18:50:00|1925.71|1924.21|1925.51|1924.01|1925.72|1924.22|1925.03|1923.53|0
1605639300000|2020-11-17 18:55:00|1925.52|1924.02|1926.05|1924.55|1926.06|1924.56|1925.51|1924.01|0
1605639600000|2020-11-17 19:00:00|1926.06|1924.56|1926.99|1925.49|1927.95|1926.45|1925.89|1924.39|0
1605639900000|2020-11-17 19:05:00|1926.97|1925.47|1927.96|1926.46|1927.96|1926.46|1926.97|1925.47|0
1605640200000|2020-11-17 19:10:00|1927.94|1926.44|1929.97|1928.47|1930.02|1928.52|1927.93|1926.43|0
1605640500000|2020-11-17 19:15:00|1929.95|1928.45|1928.91|1927.41|1929.97|1928.47|1928.89|1927.39|0
1605640800000|2020-11-17 19:20:00|1928.9|1927.4|1928.88|1927.38|1929.44|1927.94|1928.86|1927.36|0
1605641100000|2020-11-17 19:25:00|1928.89|1927.39|1928.18|1926.68|1928.89|1927.39|1927.86|1926.36|0
1605641400000|2020-11-17 19:30:00|1928.34|1926.84|1928.77|1927.27|1929.31|1927.81|1928.11|1926.61|0
1605641700000|2020-11-17 19:35:00|1928.78|1927.28|1929.34|1927.84|1929.82|1928.32|1928.78|1927.28|0
1605642000000|2020-11-17 19:40:00|1929.35|1927.85|1929.38|1927.88|1929.38|1927.88|1928.82|1927.32|0
1605642300000|2020-11-17 19:45:00|1929.36|1927.86|1929.32|1927.82|1929.39|1927.89|1928.84|1927.34|0
1605642600000|2020-11-17 19:50:00|1929.31|1927.81|1928.79|1927.29|1929.34|1927.84|1928.29|1926.79|0
1605642900000|2020-11-17 19:55:00|1928.77|1927.27|1928.29|1926.79|1928.83|1927.33|1928.25|1926.75|0
1605643200000|2020-11-17 20:00:00|1928.28|1926.78|1927.28|1925.78|1928.32|1926.82|1926.73|1925.23|0
1605643500000|2020-11-17 20:05:00|1927.27|1925.77|1925.69|1924.19|1927.32|1925.82|1925.67|1924.17|0
1605643800000|2020-11-17 20:10:00|1925.7|1924.2|1924.78|1923.28|1926.18|1924.68|1924.61|1923.11|0
1605644100000|2020-11-17 20:15:00|1924.77|1923.27|1924.7|1923.2|1925.23|1923.73|1924.2|1922.7|0
1605644400000|2020-11-17 20:20:00|1924.71|1923.21|1923.09|1921.59|1924.74|1923.24|1922.04|1920.54|0
1605644700000|2020-11-17 20:25:00|1923.1|1921.6|1923.81|1922.31|1923.85|1922.35|1922.58|1921.08|0
1605645000000|2020-11-17 20:30:00|1923.8|1922.3|1924.16|1922.66|1924.27|1922.77|1923.28|1921.78|0
1605645300000|2020-11-17 20:35:00|1924.15|1922.65|1925.3|1923.8|1925.82|1924.32|1923.67|1922.17|0
1605645600000|2020-11-17 20:40:00|1925.31|1923.81|1924.83|1923.33|1925.31|1923.81|1923.63|1922.13|0
1605645900000|2020-11-17 20:45:00|1924.84|1923.34|1924.77|1923.27|1925.28|1923.78|1924.22|1922.72|0
1605646200000|2020-11-17 20:50:00|1924.66|1923.16|1925.46|1923.96|1926.3|1924.8|1923.09|1921.59|0
1605646500000|2020-11-17 20:55:00|1925.47|1923.97|1925.97|1924.47|1926.55|1925.05|1924.71|1923.21|0
1605646800000|2020-11-17 21:00:00|1926.05|1924.55|1926.18|1924.68|1926.81|1925.31|1925.87|1924.37|0
1605647100000|2020-11-17 21:05:00|1926.2|1924.7|1926.52|1925.02|1926.93|1925.43|1926.18|1924.68|0
1605647400000|2020-11-17 21:10:00|1926.51|1925.01|1926.94|1925.44|1927.13|1925.63|1925.87|1924.37|0
1605647700000|2020-11-17 21:15:00|1926.96|1925.46|1927.09|1925.59|1927.17|1925.67|1926.84|1925.34|0
1605648000000|2020-11-17 21:20:00|1927.04|1925.54|1926.98|1925.48|1927.09|1925.59|1926.98|1925.48|0
1605648300000|2020-11-17 21:25:00|1927.02|1925.52|1927.09|1925.59|1927.13|1925.63|1926.96|1925.46|0
1605648600000|2020-11-17 21:30:00|1927.11|1925.61|1927.8|1926.3|1927.81|1926.31|1927.09|1925.59|0
1605648900000|2020-11-17 21:35:00|1927.79|1926.29|1927.44|1925.94|1928.01|1926.51|1927.33|1925.83|0
1605649200000|2020-11-17 21:40:00|1927.42|1925.92|1926.69|1925.19|1927.44|1925.94|1926.24|1924.74|0
1605649500000|2020-11-17 21:45:00|1926.67|1925.17|1925.95|1924.45|1926.71|1925.21|1925.85|1924.35|0
1605649800000|2020-11-17 21:50:00|1925.93|1924.43|1924.85|1923.35|1925.95|1924.45|1924.75|1923.25|0
1605650100000|2020-11-17 21:55:00|1924.83|1923.33|1924.31|1922.81|1924.95|1923.45|1924.08|1922.58|0
1605650400000|2020-11-17 22:00:00|1924.26|1922.76|1924.39|1922.89|1924.39|1922.89|1924.26|1922.76|0
1605650700000|2020-11-17 22:05:00|1924.4|1922.9|1924.48|1922.98|1924.49|1922.99|1924.36|1922.86|0
1605651000000|2020-11-17 22:10:00|1924.43|1922.93|1924.63|1923.13|1924.71|1923.21|1924.43|1922.93|0
1605651300000|2020-11-17 22:15:00|1924.59|1923.09|1924.59|1923.09|1924.63|1923.13|1924.59|1923.09|0
1605651600000|2020-11-17 22:20:00|1924.63|1923.13|1924.67|1923.17|1924.67|1923.17|1924.63|1923.13|0
1605651900000|2020-11-17 22:25:00|1924.59|1923.09|1924.67|1923.17|1924.67|1923.17|1924.55|1923.05|0
1605652200000|2020-11-17 22:30:00|1924.63|1923.13|1924.59|1923.09|1924.63|1923.13|1924.59|1923.09|0
1605652500000|2020-11-17 22:35:00|1924.63|1923.13|1924.71|1923.21|1924.71|1923.21|1924.51|1923.01|0
1605652800000|2020-11-17 22:40:00|1924.75|1923.25|1924.8|1923.3|1924.8|1923.3|1924.75|1923.25|0
1605653100000|2020-11-17 22:45:00|1924.84|1923.34|1924.84|1923.34|1924.92|1923.42|1924.84|1923.34|0
1605653400000|2020-11-17 22:50:00|1924.92|1923.42|1925.03|1923.53|1925.05|1923.55|1924.92|1923.42|0
1605653700000|2020-11-17 22:55:00|1924.98|1923.48|1924.82|1923.32|1925.03|1923.53|1924.78|1923.28|0
1605654000000|2020-11-17 23:00:00|1924.93|1923.43|1924.21|1922.71|1925.57|1924.07|1923.66|1922.16|0
1605654300000|2020-11-17 23:05:00|1924.23|1922.73|1924.96|1923.46|1925.06|1923.56|1923.81|1922.31|0
1605654600000|2020-11-17 23:10:00|1924.98|1923.48|1924.35|1922.85|1925.06|1923.56|1924.15|1922.65|0
1605654900000|2020-11-17 23:15:00|1924.36|1922.86|1924.3|1922.8|1924.55|1923.05|1924.2|1922.7|0
1605655200000|2020-11-17 23:20:00|1924.32|1922.82|1925.2|1923.7|1925.2|1923.7|1924.2|1922.7|0
1605655500000|2020-11-17 23:25:00|1925.18|1923.68|1925.82|1924.32|1926.06|1924.56|1924.96|1923.46|0
1605655800000|2020-11-17 23:30:00|1925.84|1924.34|1926.82|1925.32|1927.02|1925.52|1925.84|1924.34|0
1605656100000|2020-11-17 23:35:00|1926.83|1925.33|1926.17|1924.67|1926.88|1925.38|1926.07|1924.57|0
1605656400000|2020-11-17 23:40:00|1926.19|1924.69|1927.69|1926.19|1927.69|1926.19|1925.83|1924.33|0
1605656700000|2020-11-17 23:45:00|1927.67|1926.17|1927.13|1925.63|1928.04|1926.54|1926.92|1925.42|0
1605657000000|2020-11-17 23:50:00|1927.11|1925.61|1927.02|1925.52|1927.11|1925.61|1926.47|1924.97|0
1605657300000|2020-11-17 23:55:00|1927|1925.5|1927.02|1925.52|1927.13|1925.63|1926.82|1925.32|0
1605657600000|2020-11-18 00:00:00|1927|1925.5|1926.62|1925.12|1927.37|1925.87|1926.62|1925.12|0
1605657900000|2020-11-18 00:05:00|1926.61|1925.11|1924.54|1923.04|1926.73|1925.23|1923.88|1922.38|0
1605658200000|2020-11-18 00:10:00|1924.52|1923.02|1923.5|1922|1924.52|1923.02|1922.89|1921.39|0
1605658500000|2020-11-18 00:15:00|1923.55|1922.05|1923.66|1922.16|1923.89|1922.39|1922.38|1920.88|0
1605658800000|2020-11-18 00:20:00|1923.65|1922.15|1921.74|1920.24|1923.69|1922.19|1921.5|1920|0
1605659100000|2020-11-18 00:25:00|1921.73|1920.23|1920.31|1918.81|1922.22|1920.72|1920.3|1918.8|0
1605659400000|2020-11-18 00:30:00|1920.32|1918.82|1921.74|1920.24|1921.76|1920.26|1919.78|1918.28|0
1605659700000|2020-11-18 00:35:00|1921.76|1920.26|1920.86|1919.36|1921.77|1920.27|1920.39|1918.89|0
1605660000000|2020-11-18 00:40:00|1920.87|1919.37|1919.02|1917.52|1921.32|1919.82|1917.92|1916.42|0
1605660300000|2020-11-18 00:45:00|1919.04|1917.54|1919.51|1918.01|1920.23|1918.73|1919.02|1917.52|0
1605660600000|2020-11-18 00:50:00|1919.52|1918.02|1920.45|1918.95|1920.48|1918.98|1919|1917.5|0
1605660900000|2020-11-18 00:55:00|1920.44|1918.94|1920.92|1919.42|1920.94|1919.44|1920.44|1918.94|0
1605661200000|2020-11-18 01:00:00|1920.91|1919.41|1920.44|1918.94|1920.97|1919.47|1920.19|1918.69|0
1605661500000|2020-11-18 01:05:00|1920.43|1918.93|1920.99|1919.49|1921.48|1919.98|1920.43|1918.93|0
1605661800000|2020-11-18 01:10:00|1920.98|1919.48|1921.96|1920.46|1921.97|1920.47|1920.97|1919.47|0
1605662100000|2020-11-18 01:15:00|1921.97|1920.47|1922.9|1921.4|1922.91|1921.41|1921.94|1920.44|0
1605662400000|2020-11-18 01:20:00|1922.91|1921.41|1921.36|1919.86|1922.91|1921.41|1921.34|1919.84|0
1605662700000|2020-11-18 01:25:00|1921.42|1919.92|1920.3|1918.8|1921.58|1920.08|1919.8|1918.3|0
1605663000000|2020-11-18 01:30:00|1920.31|1918.81|1920.37|1918.87|1920.57|1919.07|1919.34|1917.84|0
1605663300000|2020-11-18 01:35:00|1920.39|1918.89|1921.54|1920.04|1921.83|1920.33|1920.3|1918.8|0
1605663600000|2020-11-18 01:40:00|1921.55|1920.05|1922.75|1921.25|1923.23|1921.73|1921.55|1920.05|0
1605663900000|2020-11-18 01:45:00|1922.76|1921.26|1922.75|1921.25|1923.24|1921.74|1922.24|1920.74|0
1605664200000|2020-11-18 01:50:00|1922.73|1921.23|1921.01|1919.51|1922.78|1921.28|1920.77|1919.27|0
1605664500000|2020-11-18 01:55:00|1920.79|1919.29|1920.62|1919.12|1921.75|1920.25|1920.62|1919.12|0
1605664800000|2020-11-18 02:00:00|1920.29|1918.79|1920.76|1919.26|1921.05|1919.55|1919.8|1918.3|0
1605665100000|2020-11-18 02:05:00|1920.77|1919.27|1920.3|1918.8|1920.78|1919.28|1920|1918.5|0
1605665400000|2020-11-18 02:10:00|1920.28|1918.78|1920.57|1919.07|1920.8|1919.3|1920.07|1918.57|0
1605665700000|2020-11-18 02:15:00|1920.63|1919.13|1921.27|1919.77|1921.27|1919.77|1920.33|1918.83|0
1605666000000|2020-11-18 02:20:00|1921.28|1919.78|1921.74|1920.24|1921.75|1920.25|1921.26|1919.76|0
1605666300000|2020-11-18 02:25:00|1921.73|1920.23|1920.72|1919.22|1921.73|1920.23|1920.71|1919.21|0
1605666600000|2020-11-18 02:30:00|1920.73|1919.23|1920.31|1918.81|1921.95|1920.45|1920.31|1918.81|0
1605666900000|2020-11-18 02:35:00|1920.3|1918.8|1920.35|1918.85|1920.37|1918.87|1919.37|1917.87|0
1605667200000|2020-11-18 02:40:00|1920.21|1918.71|1920.37|1918.87|1920.85|1919.35|1919.87|1918.37|0
1605667500000|2020-11-18 02:45:00|1920.83|1919.33|1921.41|1919.91|1921.41|1919.91|1920.35|1918.85|0
1605667800000|2020-11-18 02:50:00|1921.4|1919.9|1921.43|1919.93|1921.43|1919.93|1920.9|1919.4|0
1605668100000|2020-11-18 02:55:00|1921.29|1919.79|1921.95|1920.45|1921.96|1920.46|1920.96|1919.46|0
1605668400000|2020-11-18 03:00:00|1921.96|1920.46|1921.45|1919.95|1921.96|1920.46|1921.2|1919.7|0
1605668700000|2020-11-18 03:05:00|1921.46|1919.96|1921.44|1919.94|1921.47|1919.97|1920.97|1919.47|0
1605669000000|2020-11-18 03:10:00|1921.3|1919.8|1921.47|1919.97|1921.47|1919.97|1920.96|1919.46|0
1605669300000|2020-11-18 03:15:00|1921.46|1919.96|1921.92|1920.42|1922.39|1920.89|1921.45|1919.95|0
1605669600000|2020-11-18 03:20:00|1921.93|1920.43|1922.4|1920.9|1922.4|1920.9|1921.91|1920.41|0
1605669900000|2020-11-18 03:25:00|1922.39|1920.89|1921.86|1920.36|1922.4|1920.9|1921.86|1920.36|0
1605670200000|2020-11-18 03:30:00|1921.72|1920.22|1921.14|1919.64|1921.72|1920.22|1920.42|1918.92|0
1605670500000|2020-11-18 03:35:00|1921.16|1919.66|1922.36|1920.86|1922.6|1921.1|1920.9|1919.4|0
1605670800000|2020-11-18 03:40:00|1922.37|1920.87|1923.35|1921.85|1923.84|1922.34|1922.37|1920.87|0
1605671100000|2020-11-18 03:45:00|1923.36|1921.86|1923.34|1921.84|1923.86|1922.36|1923.32|1921.82|0
1605671400000|2020-11-18 03:50:00|1923.35|1921.85|1923.83|1922.33|1923.85|1922.35|1923.32|1921.82|0
1605671700000|2020-11-18 03:55:00|1923.84|1922.34|1923.34|1921.84|1923.87|1922.37|1923.34|1921.84|0
1605672000000|2020-11-18 04:00:00|1923.36|1921.86|1923.34|1921.84|1923.84|1922.34|1923.32|1921.82|0
1605672300000|2020-11-18 04:05:00|1923.33|1921.83|1922.35|1920.85|1923.33|1921.83|1922.29|1920.79|0
1605672600000|2020-11-18 04:10:00|1922.37|1920.87|1923.35|1921.85|1923.37|1921.87|1922.35|1920.85|0
1605672900000|2020-11-18 04:15:00|1923.34|1921.84|1923.44|1921.94|1923.9|1922.4|1923.11|1921.61|0
1605673200000|2020-11-18 04:20:00|1923.42|1921.92|1922.88|1921.38|1923.86|1922.36|1922.87|1921.37|0
1605673500000|2020-11-18 04:25:00|1922.9|1921.4|1922.86|1921.36|1923.83|1922.33|1922.86|1921.36|0
1605673800000|2020-11-18 04:30:00|1922.87|1921.37|1923.35|1921.85|1923.39|1921.89|1922.86|1921.36|0
1605674100000|2020-11-18 04:35:00|1923.34|1921.84|1922.35|1920.85|1923.34|1921.84|1922.32|1920.82|0
1605674400000|2020-11-18 04:40:00|1922.36|1920.86|1922.86|1921.36|1922.86|1921.36|1922.35|1920.85|0
1605674700000|2020-11-18 04:45:00|1922.84|1921.34|1923.32|1921.82|1923.32|1921.82|1922.81|1921.31|0
1605675000000|2020-11-18 04:50:00|1923.31|1921.81|1922.3|1920.8|1923.31|1921.81|1921.83|1920.33|0
1605675300000|2020-11-18 04:55:00|1922.29|1920.79|1922.79|1921.29|1922.79|1921.29|1922.26|1920.76|0
1605675600000|2020-11-18 05:00:00|1922.8|1921.3|1923.27|1921.77|1923.75|1922.25|1922.3|1920.8|0
1605675900000|2020-11-18 05:05:00|1923.26|1921.76|1924.21|1922.71|1924.23|1922.73|1923.26|1921.76|0
1605676200000|2020-11-18 05:10:00|1924.22|1922.72|1924.29|1922.79|1924.73|1923.23|1924.21|1922.71|0
1605676500000|2020-11-18 05:15:00|1924.31|1922.81|1923.01|1921.51|1924.76|1923.26|1923.01|1921.51|0
1605676800000|2020-11-18 05:20:00|1922.94|1921.44|1920.58|1919.08|1923.28|1921.78|1920.33|1918.83|0
1605677100000|2020-11-18 05:25:00|1920.51|1919.01|1919.74|1918.24|1920.51|1919.01|1918.78|1917.28|0
1605677400000|2020-11-18 05:30:00|1919.75|1918.25|1920.19|1918.69|1920.22|1918.72|1918.72|1917.22|0
1605677700000|2020-11-18 05:35:00|1920.17|1918.67|1920.2|1918.7|1920.23|1918.73|1919.23|1917.73|0
1605678000000|2020-11-18 05:40:00|1920.21|1918.71|1919.75|1918.25|1920.71|1919.21|1919.7|1918.2|0
1605678300000|2020-11-18 05:45:00|1919.76|1918.26|1920.21|1918.71|1920.24|1918.74|1919.72|1918.22|0
1605678600000|2020-11-18 05:50:00|1920.2|1918.7|1921.27|1919.77|1921.29|1919.79|1919.73|1918.23|0
1605678900000|2020-11-18 05:55:00|1921.05|1919.55|1920.81|1919.31|1921.3|1919.8|1920.28|1918.78|0
1605679200000|2020-11-18 06:00:00|1920.8|1919.3|1921.27|1919.77|1921.79|1920.29|1919.86|1918.36|0
1605679500000|2020-11-18 06:05:00|1921.34|1919.84|1921.7|1920.2|1921.7|1920.2|1920.3|1918.8|0
1605679800000|2020-11-18 06:10:00|1921.69|1920.19|1920.66|1919.16|1921.69|1920.19|1920.46|1918.96|0
1605680100000|2020-11-18 06:15:00|1920.67|1919.17|1920.72|1919.22|1921.16|1919.66|1920.66|1919.16|0
1605680400000|2020-11-18 06:20:00|1920.71|1919.21|1920.18|1918.68|1921.22|1919.72|1920.17|1918.67|0
1605680700000|2020-11-18 06:25:00|1920.17|1918.67|1918.27|1916.77|1920.17|1918.67|1917.68|1916.18|0
1605681000000|2020-11-18 06:30:00|1918.26|1916.76|1918.3|1916.8|1918.8|1917.3|1917.72|1916.22|0
1605681300000|2020-11-18 06:35:00|1918.16|1916.66|1918.33|1916.83|1918.38|1916.88|1917.85|1916.35|0
1605681600000|2020-11-18 06:40:00|1918.32|1916.82|1918.24|1916.74|1918.35|1916.85|1917.73|1916.23|0
1605681900000|2020-11-18 06:45:00|1918.23|1916.73|1918.82|1917.32|1918.9|1917.4|1918.21|1916.71|0
1605682200000|2020-11-18 06:50:00|1918.83|1917.33|1918.37|1916.87|1918.85|1917.35|1917.9|1916.4|0
1605682500000|2020-11-18 06:55:00|1918.36|1916.86|1919.31|1917.81|1919.31|1917.81|1918.36|1916.86|0
1605682800000|2020-11-18 07:00:00|1919.32|1917.82|1920.37|1918.87|1920.38|1918.88|1918.9|1917.4|0
1605683100000|2020-11-18 07:05:00|1920.36|1918.86|1919.77|1918.27|1920.39|1918.89|1918.96|1917.46|0
1605683400000|2020-11-18 07:10:00|1919.46|1917.96|1918.98|1917.48|1919.93|1918.43|1918.96|1917.46|0
1605683700000|2020-11-18 07:15:00|1918.99|1917.49|1920.43|1918.93|1920.92|1919.42|1918.99|1917.49|0
1605684000000|2020-11-18 07:20:00|1920.45|1918.95|1920.92|1919.42|1920.92|1919.42|1920.43|1918.93|0
1605684300000|2020-11-18 07:25:00|1920.93|1919.43|1920.44|1918.94|1920.93|1919.43|1919.69|1918.19|0
1605684600000|2020-11-18 07:30:00|1920.43|1918.93|1921.41|1920.01|1922.16|1920.76|1919.06|1917.56|108
1605684900000|2020-11-18 07:35:00|1921.54|1920.14|1923.16|1921.76|1923.29|1921.89|1921.29|1919.89|512
1605685200000|2020-11-18 07:40:00|1923.04|1921.64|1923.04|1921.64|1923.54|1922.14|1922.41|1921.01|404
1605685500000|2020-11-18 07:45:00|1922.91|1921.51|1923.41|1922.01|1923.41|1922.01|1922.79|1921.39|8
1605685800000|2020-11-18 07:50:00|1923.29|1921.89|1921.79|1920.39|1923.29|1921.89|1921.79|1920.39|8
1605686100000|2020-11-18 07:55:00|1921.84|1920.34|1919.93|1918.43|1921.85|1920.35|1919.93|1918.43|0
1605686400000|2020-11-18 08:00:00|1919.94|1918.44|1914.96|1914.46|1919.94|1918.44|1912.46|1911.96|6282
1605686700000|2020-11-18 08:05:00|1914.71|1914.21|1915.09|1914.59|1916.71|1916.21|1913.59|1913.09|1412
1605687000000|2020-11-18 08:10:00|1914.59|1914.09|1913.59|1913.09|1914.59|1914.09|1911.09|1910.59|2515
1605687300000|2020-11-18 08:15:00|1913.71|1913.21|1919.59|1919.09|1919.59|1919.09|1913.71|1913.21|5331
1605687600000|2020-11-18 08:20:00|1919.46|1918.96|1920.59|1920.09|1921.09|1920.59|1918.34|1917.84|2405
1605687900000|2020-11-18 08:25:00|1920.71|1920.21|1920.59|1920.09|1922.59|1922.09|1920.09|1919.59|1090
1605688200000|2020-11-18 08:30:00|1920.46|1919.96|1919.84|1919.34|1921.59|1921.09|1919.84|1919.34|4731
1605688500000|2020-11-18 08:35:00|1919.59|1919.09|1919.34|1918.84|1921.09|1920.59|1919.09|1918.59|2783
1605688800000|2020-11-18 08:40:00|1919.15|1918.65|1918.65|1918.15|1919.65|1919.15|1917.4|1916.9|3646
1605689100000|2020-11-18 08:45:00|1918.52|1918.02|1918.15|1917.65|1919.4|1918.9|1916.15|1915.65|792
1605689400000|2020-11-18 08:50:00|1918.27|1917.77|1916.65|1916.15|1918.65|1918.15|1916.65|1916.15|692
1605689700000|2020-11-18 08:55:00|1916.52|1916.02|1915.4|1914.9|1916.65|1916.15|1915.15|1914.65|567
1605690000000|2020-11-18 09:00:00|1915.52|1915.02|1917.52|1917.02|1918.4|1917.9|1915.52|1915.02|892
1605690300000|2020-11-18 09:05:00|1917.4|1916.9|1918.15|1917.65|1919.15|1918.65|1917.4|1916.9|868
1605690600000|2020-11-18 09:10:00|1918.27|1917.77|1918.9|1918.4|1920.4|1919.9|1917.9|1917.4|1131
1605690900000|2020-11-18 09:15:00|1918.65|1918.15|1919.9|1919.4|1920.15|1919.65|1917.77|1917.27|2456
1605691200000|2020-11-18 09:20:00|1919.77|1919.27|1919.27|1918.77|1920.02|1919.52|1919.02|1918.52|1809
1605691500000|2020-11-18 09:25:00|1919.15|1918.65|1920.4|1919.9|1920.65|1920.15|1919.15|1918.65|8703
1605691800000|2020-11-18 09:30:00|1920.52|1920.02|1919.9|1919.4|1921.02|1920.52|1919.65|1919.15|5637
1605692100000|2020-11-18 09:35:00|1920.02|1919.52|1921.02|1920.52|1922.15|1921.65|1920.02|1919.52|1684
1605692400000|2020-11-18 09:40:00|1921.15|1920.65|1923.65|1923.15|1923.9|1923.4|1921.15|1920.65|2077
1605692700000|2020-11-18 09:45:00|1923.52|1923.02|1922.9|1922.4|1924.65|1924.15|1922.9|1922.4|1311
1605693000000|2020-11-18 09:50:00|1923.02|1922.52|1923.65|1923.15|1924.9|1924.4|1922.9|1922.4|1643
1605693300000|2020-11-18 09:55:00|1923.77|1923.27|1923.9|1923.4|1924.52|1924.02|1922.65|1922.15|439
1605693600000|2020-11-18 10:00:00|1924.02|1923.52|1924.15|1923.65|1925.15|1924.65|1923.9|1923.4|554
1605693900000|2020-11-18 10:05:00|1924.02|1923.52|1925.4|1924.9|1925.4|1924.9|1923.9|1923.4|812
1605694200000|2020-11-18 10:10:00|1925.65|1925.15|1926.52|1926.02|1926.9|1926.4|1925.4|1924.9|790
1605694500000|2020-11-18 10:15:00|1926.65|1926.15|1925.15|1924.65|1926.9|1926.4|1925.15|1924.65|2273
1605694800000|2020-11-18 10:20:00|1925.27|1924.77|1924.15|1923.65|1925.27|1924.77|1923.15|1922.65|915
1605695100000|2020-11-18 10:25:00|1924.27|1923.77|1924.02|1923.52|1924.9|1924.4|1923.65|1923.15|1128
1605695400000|2020-11-18 10:30:00|1924.15|1923.65|1923.4|1922.9|1924.4|1923.9|1923.4|1922.9|770
1605695700000|2020-11-18 10:35:00|1923.52|1923.02|1924.27|1923.77|1924.4|1923.9|1922.9|1922.4|871
1605696000000|2020-11-18 10:40:00|1924.4|1923.9|1925.65|1925.15|1925.9|1925.4|1923.65|1923.15|485
1605696300000|2020-11-18 10:45:00|1925.77|1925.27|1924.9|1924.4|1925.9|1925.4|1923.9|1923.4|592
1605696600000|2020-11-18 10:50:00|1925.02|1924.52|1925.15|1924.65|1926.9|1926.4|1925.02|1924.52|709
1605696900000|2020-11-18 10:55:00|1924.9|1924.4|1924.65|1924.15|1925.15|1924.65|1923.9|1923.4|8987
1605697200000|2020-11-18 11:00:00|1924.52|1924.02|1923.9|1923.4|1925.15|1924.65|1923.4|1922.9|799
1605697500000|2020-11-18 11:05:00|1924.02|1923.52|1925.4|1924.9|1925.65|1925.15|1923.9|1923.4|722
1605697800000|2020-11-18 11:10:00|1925.52|1925.02|1927.4|1926.9|1927.4|1926.9|1925.4|1924.9|4602
1605698100000|2020-11-18 11:15:00|1927.52|1927.02|1925.65|1925.15|1928.15|1927.65|1925.52|1925.02|599
1605698400000|2020-11-18 11:20:00|1925.77|1925.27|1925.27|1924.77|1926.4|1925.9|1924.9|1924.4|405
1605698700000|2020-11-18 11:25:00|1925.15|1924.65|1925.52|1925.02|1925.9|1925.4|1924.15|1923.65|517
1605699000000|2020-11-18 11:30:00|1925.4|1924.9|1924.65|1924.15|1925.9|1925.4|1924.65|1924.15|253
1605699300000|2020-11-18 11:35:00|1924.9|1924.4|1923.9|1923.4|1925.02|1924.52|1923.65|1923.15|416
1605699600000|2020-11-18 11:40:00|1923.65|1923.15|1923.65|1923.15|1924.4|1923.9|1923.4|1922.9|1148
1605699900000|2020-11-18 11:45:00|1923.77|1923.27|1927.77|1927.27|1928.4|1927.9|1923.65|1923.15|1664
1605700200000|2020-11-18 11:50:00|1927.65|1927.15|1925.4|1924.9|1928.4|1927.9|1925.15|1924.65|1383
1605700500000|2020-11-18 11:55:00|1925.52|1925.02|1925.52|1925.02|1926.4|1925.9|1925.15|1924.65|736
1605700800000|2020-11-18 12:00:00|1925.65|1925.15|1924.9|1924.4|1926.15|1925.65|1924.9|1924.4|2097
1605701100000|2020-11-18 12:05:00|1925.15|1924.65|1926.15|1925.65|1926.9|1926.4|1925.15|1924.65|983
1605701400000|2020-11-18 12:10:00|1926.27|1925.77|1927.15|1926.65|1927.15|1926.65|1926.15|1925.65|1187
1605701700000|2020-11-18 12:15:00|1927.27|1926.77|1925.9|1925.4|1927.4|1926.9|1925.4|1924.9|643
1605702000000|2020-11-18 12:20:00|1926.02|1925.52|1926.15|1925.65|1926.9|1926.4|1925.9|1925.4|278
1605702300000|2020-11-18 12:25:00|1926.4|1925.9|1927.15|1926.65|1927.4|1926.9|1926.27|1925.77|893
1605702600000|2020-11-18 12:30:00|1927.27|1926.77|1928.27|1927.77|1928.65|1928.15|1927.15|1926.65|836
1605702900000|2020-11-18 12:35:00|1928.15|1927.65|1928.4|1927.9|1928.65|1928.15|1927.52|1927.02|1452
1605703200000|2020-11-18 12:40:00|1928.49|1927.99|1928.24|1927.74|1928.99|1928.49|1927.74|1927.24|1449
1605703500000|2020-11-18 12:45:00|1928.36|1927.86|1928.24|1927.74|1928.49|1927.99|1927.74|1927.24|347
1605703800000|2020-11-18 12:50:00|1928.11|1927.61|1926.99|1926.49|1928.11|1927.61|1926.49|1925.99|516
1605704100000|2020-11-18 12:55:00|1926.86|1926.36|1927.24|1926.74|1927.49|1926.99|1926.74|1926.24|1286
1605704400000|2020-11-18 13:00:00|1927.36|1926.86|1926.74|1926.24|1927.49|1926.99|1926.49|1925.99|2883
1605704700000|2020-11-18 13:05:00|1926.61|1926.11|1926.24|1925.74|1926.99|1926.49|1925.99|1925.49|443
1605705000000|2020-11-18 13:10:00|1926.49|1925.99|1926.49|1925.99|1926.61|1926.11|1925.74|1925.24|481
1605705300000|2020-11-18 13:15:00|1926.61|1926.11|1926.74|1926.24|1927.36|1926.86|1926.61|1926.11|602
1605705600000|2020-11-18 13:20:00|1926.86|1926.36|1926.24|1925.74|1927.24|1926.74|1926.24|1925.74|2371
1605705900000|2020-11-18 13:25:00|1926.49|1925.99|1926.36|1925.86|1926.86|1926.36|1926.24|1925.74|986
1605706200000|2020-11-18 13:30:00|1926.24|1925.74|1925.36|1924.86|1926.24|1925.74|1924.99|1924.49|2258
1605706500000|2020-11-18 13:35:00|1925.24|1924.74|1924.61|1924.11|1925.36|1924.86|1923.99|1923.49|2548
1605706800000|2020-11-18 13:40:00|1924.74|1924.24|1925.74|1925.24|1925.86|1925.36|1924.61|1924.11|2944
1605707100000|2020-11-18 13:45:00|1925.86|1925.36|1926.49|1925.99|1927.11|1926.61|1925.49|1924.99|2001
1605707400000|2020-11-18 13:50:00|1926.36|1925.86|1926.99|1926.49|1927.11|1926.61|1925.74|1925.24|1393
1605707700000|2020-11-18 13:55:00|1926.86|1926.36|1926.24|1925.74|1926.99|1926.49|1926.24|1925.74|502
1605708000000|2020-11-18 14:00:00|1926.36|1925.86|1925.74|1925.24|1927.24|1926.74|1925.61|1925.11|720
1605708300000|2020-11-18 14:05:00|1925.61|1925.11|1925.24|1924.74|1926.49|1925.99|1925.24|1924.74|1102
1605708600000|2020-11-18 14:10:00|1925.49|1924.99|1924.24|1923.74|1925.99|1925.49|1924.11|1923.61|359
1605708900000|2020-11-18 14:15:00|1924.36|1923.86|1924.24|1923.74|1924.74|1924.24|1923.86|1923.36|844
1605709200000|2020-11-18 14:20:00|1924.11|1923.61|1922.74|1922.24|1924.24|1923.74|1922.74|1922.24|2167
1605709500000|2020-11-18 14:25:00|1922.86|1922.36|1924.24|1923.74|1924.49|1923.99|1922.49|1921.99|1042
1605709800000|2020-11-18 14:30:00|1924.36|1923.86|1925.74|1925.24|1926.36|1925.86|1923.99|1923.49|1010
1605710100000|2020-11-18 14:35:00|1925.61|1925.11|1925.24|1924.74|1926.49|1925.99|1925.24|1924.74|1143
1605710400000|2020-11-18 14:40:00|1925.36|1924.86|1924.74|1924.24|1926.11|1925.61|1924.74|1924.24|972
1605710700000|2020-11-18 14:45:00|1924.49|1923.99|1924.36|1923.86|1924.99|1924.49|1923.74|1923.24|1335
1605711000000|2020-11-18 14:50:00|1924.24|1923.74|1922.86|1922.36|1924.24|1923.74|1922.24|1921.74|1723
1605711300000|2020-11-18 14:55:00|1922.99|1922.49|1924.74|1924.24|1924.86|1924.36|1922.74|1922.24|615
1605711600000|2020-11-18 15:00:00|1924.99|1924.49|1924.86|1924.36|1925.74|1925.24|1923.99|1923.49|1264
1605711900000|2020-11-18 15:05:00|1924.74|1924.24|1924.86|1924.36|1926.11|1925.61|1924.74|1924.24|1273
1605712200000|2020-11-18 15:10:00|1925.14|1924.64|1926.39|1925.89|1927.02|1926.52|1925.02|1924.52|1004
1605712500000|2020-11-18 15:15:00|1926.27|1925.77|1924.77|1924.27|1926.52|1926.02|1924.27|1923.77|1042
1605712800000|2020-11-18 15:20:00|1924.52|1924.02|1924.52|1924.02|1925.27|1924.77|1924.39|1923.89|695
1605713100000|2020-11-18 15:25:00|1924.77|1924.27|1924.27|1923.77|1924.89|1924.39|1923.77|1923.27|3008
1605713400000|2020-11-18 15:30:00|1924.39|1923.89|1924.77|1924.27|1925.14|1924.64|1923.77|1923.27|1106
1605713700000|2020-11-18 15:35:00|1924.89|1924.39|1923.77|1923.27|1925.27|1924.77|1923.02|1922.52|1221
1605714000000|2020-11-18 15:40:00|1924.02|1923.52|1924.52|1924.02|1925.02|1924.52|1924.02|1923.52|1906
1605714300000|2020-11-18 15:45:00|1924.64|1924.14|1926.77|1926.27|1927.02|1926.52|1924.52|1924.02|846
1605714600000|2020-11-18 15:50:00|1926.89|1926.39|1925.77|1925.27|1927.02|1926.52|1925.77|1925.27|1344
1605714900000|2020-11-18 15:55:00|1925.52|1925.02|1923.02|1922.52|1925.77|1925.27|1923.02|1922.52|1091
1605715200000|2020-11-18 16:00:00|1923.27|1922.77|1922.27|1921.77|1924.02|1923.52|1922.27|1921.77|2492
1605715500000|2020-11-18 16:05:00|1922.39|1921.89|1922.77|1922.27|1922.77|1922.27|1921.52|1921.02|1728
1605715800000|2020-11-18 16:10:00|1923.02|1922.52|1924.14|1923.64|1925.27|1924.77|1922.77|1922.27|3794
1605716100000|2020-11-18 16:15:00|1924.02|1923.52|1924.02|1923.52|1924.27|1923.77|1923.39|1922.89|2231
1605716400000|2020-11-18 16:20:00|1923.89|1923.39|1923.52|1922.02|1924.02|1923.52|1922.02|1921.52|3600
1605716700000|2020-11-18 16:25:00|1923.65|1922.15|1923.67|1922.17|1924.55|1923.05|1923.07|1921.57|446
1605717000000|2020-11-18 16:30:00|1923.81|1922.31|1925.09|1923.69|1926.59|1925.19|1923.66|1922.16|358
1605717300000|2020-11-18 16:35:00|1924.97|1923.57|1925.59|1924.19|1926.47|1925.07|1924.97|1923.57|64
1605717600000|2020-11-18 16:40:00|1925.47|1924.07|1925.97|1924.57|1926.22|1924.82|1925.34|1923.94|3040
1605717900000|2020-11-18 16:45:00|1926.22|1924.82|1925.34|1923.94|1926.47|1925.07|1925.34|1923.94|33
1605718200000|2020-11-18 16:50:00|1925.47|1924.07|1925.97|1924.57|1925.97|1924.57|1925.22|1923.82|4
1605718500000|2020-11-18 16:55:00|1925.84|1924.44|1925.28|1923.78|1925.84|1924.44|1925.09|1923.69|12
1605718800000|2020-11-18 17:00:00|1925.29|1923.79|1925.85|1924.35|1926.34|1924.84|1925.29|1923.79|0
1605719100000|2020-11-18 17:05:00|1925.87|1924.37|1925.83|1924.33|1926.31|1924.81|1925.37|1923.87|3000
1605719400000|2020-11-18 17:10:00|1925.81|1924.31|1925.4|1923.9|1926.28|1924.78|1925.35|1923.85|0
1605719700000|2020-11-18 17:15:00|1925.39|1923.89|1925.4|1923.9|1925.86|1924.36|1925.29|1923.79|0
1605720000000|2020-11-18 17:20:00|1925.39|1923.89|1925.39|1923.89|1925.88|1924.38|1925.36|1923.86|0
1605720300000|2020-11-18 17:25:00|1925.37|1923.87|1924.46|1922.96|1925.39|1923.89|1923.95|1922.45|0
1605720600000|2020-11-18 17:30:00|1924.44|1922.94|1924.48|1922.98|1924.91|1923.41|1924.02|1922.52|0
1605720900000|2020-11-18 17:35:00|1924.49|1922.99|1924.99|1923.49|1925.01|1923.51|1924.01|1922.51|0
1605721200000|2020-11-18 17:40:00|1924.97|1923.47|1925.01|1923.51|1925.03|1923.53|1924.97|1923.47|0
1605721500000|2020-11-18 17:45:00|1925|1923.5|1924.48|1922.98|1925|1923.5|1924.02|1922.52|0
1605721800000|2020-11-18 17:50:00|1924.49|1922.99|1923.51|1922.01|1924.99|1923.49|1923.47|1921.97|0
1605722100000|2020-11-18 17:55:00|1923.5|1922|1922.96|1921.46|1923.51|1922.01|1922.89|1921.39|0
1605722400000|2020-11-18 18:00:00|1922.95|1921.45|1923.93|1922.43|1923.93|1922.43|1922.92|1921.42|0
1605722700000|2020-11-18 18:05:00|1923.92|1922.42|1924.9|1923.4|1924.9|1923.4|1923.92|1922.42|0
1605723000000|2020-11-18 18:10:00|1924.98|1923.48|1923.96|1922.46|1924.98|1923.48|1923.93|1922.43|0
1605723300000|2020-11-18 18:15:00|1923.94|1922.44|1923.95|1922.45|1924.44|1922.94|1923.41|1921.91|0
1605723600000|2020-11-18 18:20:00|1923.93|1922.43|1924.37|1922.87|1924.38|1922.88|1923.85|1922.35|0
1605723900000|2020-11-18 18:25:00|1924.23|1922.73|1921.3|1919.8|1924.23|1922.73|1921.3|1919.8|0
1605724200000|2020-11-18 18:30:00|1921.28|1919.78|1921.76|1920.26|1921.86|1920.36|1921.28|1919.78|0
1605724500000|2020-11-18 18:35:00|1921.77|1920.27|1922.75|1921.25|1922.85|1921.35|1921.76|1920.26|0
1605724800000|2020-11-18 18:40:00|1922.74|1921.24|1921.72|1920.22|1922.75|1921.25|1921.45|1919.95|0
1605725100000|2020-11-18 18:45:00|1921.69|1920.19|1920.07|1918.57|1921.73|1920.23|1919.97|1918.47|0
1605725400000|2020-11-18 18:50:00|1920.05|1918.55|1920.53|1919.03|1921.05|1919.55|1919.47|1917.97|0
1605725700000|2020-11-18 18:55:00|1920.54|1919.04|1921|1919.5|1921.01|1919.51|1919.37|1917.87|0
1605726000000|2020-11-18 19:00:00|1920.99|1919.49|1921.13|1919.63|1921.69|1920.19|1920.47|1918.97|0
1605726300000|2020-11-18 19:05:00|1921.14|1919.64|1921.13|1919.63|1921.68|1920.18|1921.12|1919.62|0
1605726600000|2020-11-18 19:10:00|1921.12|1919.62|1919.96|1918.46|1921.14|1919.64|1919.56|1918.06|0
1605726900000|2020-11-18 19:15:00|1919.89|1918.39|1917.97|1916.47|1920.02|1918.52|1917.97|1916.47|0
1605727200000|2020-11-18 19:20:00|1917.99|1916.49|1917.01|1915.51|1918.83|1917.33|1916.52|1915.02|0
1605727500000|2020-11-18 19:25:00|1917.03|1915.53|1917.71|1916.21|1917.74|1916.24|1916.06|1914.56|0
1605727800000|2020-11-18 19:30:00|1917.73|1916.23|1918.89|1917.39|1919.13|1917.63|1917.25|1915.75|0
1605728100000|2020-11-18 19:35:00|1918.88|1917.38|1918.81|1917.31|1918.88|1917.38|1918.29|1916.79|0
1605728400000|2020-11-18 19:40:00|1918.82|1917.32|1919.91|1918.41|1920.35|1918.85|1918.78|1917.28|0
1605728700000|2020-11-18 19:45:00|1919.9|1918.4|1919.33|1917.83|1920.35|1918.85|1919.31|1917.81|0
1605729000000|2020-11-18 19:50:00|1919.34|1917.84|1919.93|1918.43|1920.39|1918.89|1919.33|1917.83|0
1605729300000|2020-11-18 19:55:00|1919.92|1918.42|1918.85|1917.35|1920.44|1918.94|1918.83|1917.33|0
1605729600000|2020-11-18 20:00:00|1918.86|1917.36|1916.79|1915.29|1918.88|1917.38|1916.73|1915.23|0
1605729900000|2020-11-18 20:05:00|1916.78|1915.28|1919.5|1918|1919.51|1918.01|1916.76|1915.26|0
1605730200000|2020-11-18 20:10:00|1919.49|1917.99|1920.51|1919.01|1921.09|1919.59|1919.49|1917.99|0
1605730500000|2020-11-18 20:15:00|1920.5|1919|1919.15|1917.65|1920.76|1919.26|1919.14|1917.64|0
1605730800000|2020-11-18 20:20:00|1919.13|1917.63|1919.71|1918.21|1920.21|1918.71|1918.61|1917.11|0
1605731100000|2020-11-18 20:25:00|1919.69|1918.19|1917.07|1915.57|1919.73|1918.23|1917.07|1915.57|0
1605731400000|2020-11-18 20:30:00|1917.05|1915.55|1916.39|1914.89|1917.65|1916.15|1915.38|1913.88|0
1605731700000|2020-11-18 20:35:00|1916.37|1914.87|1913.25|1911.75|1916.45|1914.95|1912.6|1911.1|0
1605732000000|2020-11-18 20:40:00|1913.26|1911.76|1912.2|1910.7|1913.74|1912.24|1911.69|1910.19|0
1605732300000|2020-11-18 20:45:00|1912.19|1910.69|1913.29|1911.79|1914.92|1913.42|1912.18|1910.68|0
1605732600000|2020-11-18 20:50:00|1913.23|1911.73|1912.11|1910.61|1914.41|1912.91|1910.63|1909.13|0
1605732900000|2020-11-18 20:55:00|1912.1|1910.6|1909.84|1908.34|1913.14|1911.64|1909.44|1907.94|0
1605733200000|2020-11-18 21:00:00|1909.82|1908.32|1911.46|1909.96|1912.44|1910.94|1909.3|1907.8|0
1605733500000|2020-11-18 21:05:00|1911.48|1909.98|1910.32|1908.82|1911.81|1910.31|1908.66|1907.16|0
1605733800000|2020-11-18 21:10:00|1910.34|1908.84|1909.5|1908|1910.77|1909.27|1908.67|1907.17|0
1605734100000|2020-11-18 21:15:00|1909.48|1907.98|1909.44|1907.94|1909.52|1908.02|1909.23|1907.73|0
1605734400000|2020-11-18 21:20:00|1909.48|1907.98|1910.24|1908.74|1910.4|1908.9|1909.39|1907.89|0
1605734700000|2020-11-18 21:25:00|1910.32|1908.82|1910.26|1908.76|1910.53|1909.03|1910.09|1908.59|0
1605735000000|2020-11-18 21:30:00|1910.27|1908.77|1908.14|1906.64|1910.42|1908.92|1907.36|1905.86|0
1605735300000|2020-11-18 21:35:00|1908.16|1906.66|1909.56|1908.06|1910.31|1908.81|1907.71|1906.21|0
1605735600000|2020-11-18 21:40:00|1909.58|1908.08|1909.12|1907.62|1909.76|1908.26|1908.8|1907.3|0
1605735900000|2020-11-18 21:45:00|1909.1|1907.6|1908.7|1907.2|1909.57|1908.07|1908.46|1906.96|0
1605736200000|2020-11-18 21:50:00|1908.72|1907.22|1909.24|1907.74|1909.69|1908.19|1908.72|1907.22|0
1605736500000|2020-11-18 21:55:00|1909.26|1907.76|1908.77|1907.27|1909.48|1907.98|1908.69|1907.19|0
1605736800000|2020-11-18 22:00:00|1908.79|1907.29|1909.27|1907.77|1909.31|1907.81|1908.79|1907.29|0
1605737100000|2020-11-18 22:05:00|1909.31|1907.81|1909.36|1907.86|1909.4|1907.9|1909.23|1907.73|0
1605737400000|2020-11-18 22:10:00|1909.4|1907.9|1909.48|1907.98|1909.53|1908.03|1909.4|1907.9|0
1605737700000|2020-11-18 22:15:00|1909.57|1908.07|1909.53|1908.03|1909.69|1908.19|1909.4|1907.9|0
1605738000000|2020-11-18 22:20:00|1909.57|1908.07|1909.59|1908.09|1909.68|1908.18|1909.41|1907.91|0
1605738300000|2020-11-18 22:25:00|1909.64|1908.14|1909.49|1907.99|1909.64|1908.14|1909.39|1907.89|0
1605738600000|2020-11-18 22:30:00|1909.51|1908.01|1909.59|1908.09|1909.59|1908.09|1909.47|1907.97|0
1605738900000|2020-11-18 22:35:00|1909.55|1908.05|1909.64|1908.14|1909.72|1908.22|1909.55|1908.05|0
1605739200000|2020-11-18 22:40:00|1909.59|1908.09|1909.47|1907.97|1909.64|1908.14|1909.39|1907.89|0
1605739500000|2020-11-18 22:45:00|1909.39|1907.89|1909.36|1907.86|1909.51|1908.01|1909.36|1907.86|0
1605739800000|2020-11-18 22:50:00|1909.44|1907.94|1909.4|1907.9|1909.52|1908.02|1909.4|1907.9|0
1605740100000|2020-11-18 22:55:00|1909.48|1907.98|1909.69|1908.19|1909.73|1908.23|1909.48|1907.98|0
1605740400000|2020-11-18 23:00:00|1909.78|1908.28|1911.44|1909.94|1911.89|1910.39|1909.78|1908.28|0
1605740700000|2020-11-18 23:05:00|1911.48|1909.98|1911.99|1910.49|1911.99|1910.49|1911.44|1909.94|0
1605741000000|2020-11-18 23:10:00|1912.01|1910.51|1911.85|1910.35|1912.51|1911.01|1911.63|1910.13|0
1605741300000|2020-11-18 23:15:00|1911.84|1910.34|1911.74|1910.24|1912.35|1910.85|1911.68|1910.18|0
1605741600000|2020-11-18 23:20:00|1911.83|1910.33|1911.63|1910.13|1912.13|1910.63|1911.03|1909.53|0
1605741900000|2020-11-18 23:25:00|1911.64|1910.14|1911.63|1910.13|1911.68|1910.18|1911.38|1909.88|0
1605742200000|2020-11-18 23:30:00|1911.66|1910.16|1912.48|1910.98|1913.21|1911.71|1911.66|1910.16|0
1605742500000|2020-11-18 23:35:00|1912.56|1911.06|1912.82|1911.32|1913.11|1911.61|1912.01|1910.51|0
1605742800000|2020-11-18 23:40:00|1912.81|1911.31|1912.51|1911.01|1912.87|1911.37|1912.46|1910.96|0
1605743100000|2020-11-18 23:45:00|1912.52|1911.02|1912.56|1911.06|1912.66|1911.16|1911.91|1910.41|0
1605743400000|2020-11-18 23:50:00|1912.55|1911.05|1912.77|1911.27|1912.77|1911.27|1912.21|1910.71|0
1605743700000|2020-11-18 23:55:00|1912.76|1911.26|1910.93|1909.43|1913.01|1911.51|1910.71|1909.21|0
1605744000000|2020-11-19 00:00:00|1911.01|1909.51|1911.81|1910.31|1912.21|1910.71|1910.1|1908.6|0
1605744300000|2020-11-19 00:05:00|1911.79|1910.29|1910.16|1908.66|1911.79|1910.29|1909.91|1908.41|0
1605744600000|2020-11-19 00:10:00|1910.17|1908.67|1910.57|1909.07|1910.67|1909.17|1909.4|1907.9|0
1605744900000|2020-11-19 00:15:00|1910.58|1909.08|1911.94|1910.44|1911.96|1910.46|1910.48|1908.98|0
1605745200000|2020-11-19 00:20:00|1911.93|1910.43|1910.89|1909.39|1911.94|1910.44|1910.88|1909.38|0
1605745500000|2020-11-19 00:25:00|1910.88|1909.38|1908.82|1907.32|1910.89|1909.39|1908.71|1907.21|0
1605745800000|2020-11-19 00:30:00|1908.81|1907.31|1909.81|1908.31|1910.31|1908.81|1908.81|1907.31|0
1605746100000|2020-11-19 00:35:00|1909.8|1908.3|1910.89|1909.39|1910.89|1909.39|1909.8|1908.3|0
1605746400000|2020-11-19 00:40:00|1910.91|1909.41|1909.97|1908.47|1910.96|1909.46|1909.95|1908.45|0
1605746700000|2020-11-19 00:45:00|1909.95|1908.45|1910.98|1909.48|1911.9|1910.4|1909.95|1908.45|0
1605747000000|2020-11-19 00:50:00|1910.96|1909.46|1910.74|1909.24|1911|1909.5|1910.47|1908.97|0
1605747300000|2020-11-19 00:55:00|1910.67|1909.17|1909.44|1907.94|1910.67|1909.17|1908.88|1907.38|0
1605747600000|2020-11-19 01:00:00|1909.45|1907.95|1910.19|1908.69|1910.45|1908.95|1908.96|1907.46|0
1605747900000|2020-11-19 01:05:00|1910.2|1908.7|1910.9|1909.4|1910.95|1909.45|1909.92|1908.42|0
1605748200000|2020-11-19 01:10:00|1910.91|1909.41|1911.36|1909.86|1911.39|1909.89|1910.43|1908.93|0
1605748500000|2020-11-19 01:15:00|1911.22|1909.72|1912.72|1911.22|1912.96|1911.46|1910.87|1909.37|0
1605748800000|2020-11-19 01:20:00|1912.73|1911.23|1912.97|1911.47|1912.97|1911.47|1912.23|1910.73|0
1605749100000|2020-11-19 01:25:00|1912.96|1911.46|1912.87|1911.37|1912.96|1911.46|1912.38|1910.88|0
1605749400000|2020-11-19 01:30:00|1912.89|1911.39|1912.46|1910.96|1913.48|1911.98|1911.46|1909.96|0
1605749700000|2020-11-19 01:35:00|1912.44|1910.94|1911.96|1910.46|1912.46|1910.96|1911.45|1909.95|0
1605750000000|2020-11-19 01:40:00|1911.97|1910.47|1910.46|1908.96|1911.98|1910.48|1909.96|1908.46|0
1605750300000|2020-11-19 01:45:00|1910.48|1908.98|1911.46|1909.96|1911.46|1909.96|1910.48|1908.98|0
1605750600000|2020-11-19 01:50:00|1911.48|1909.98|1912.96|1911.46|1913.48|1911.98|1911.45|1909.95|0
1605750900000|2020-11-19 01:55:00|1912.95|1911.45|1912.5|1911|1913.46|1911.96|1912.47|1910.97|0
1605751200000|2020-11-19 02:00:00|1912.49|1910.99|1912.23|1910.73|1912.98|1911.48|1912|1910.5|0
1605751500000|2020-11-19 02:05:00|1912.16|1910.66|1911.71|1910.21|1912.7|1911.2|1911.48|1909.98|0
1605751800000|2020-11-19 02:10:00|1911.7|1910.2|1910.97|1909.47|1911.97|1910.47|1910.48|1908.98|0
1605752100000|2020-11-19 02:15:00|1910.93|1909.43|1911.21|1909.71|1911.45|1909.95|1910.91|1909.41|0
1605752400000|2020-11-19 02:20:00|1911.14|1909.64|1910.21|1908.71|1911.45|1909.95|1909.97|1908.47|0
1605752700000|2020-11-19 02:25:00|1910.23|1908.73|1910|1908.5|1910.97|1909.47|1909.96|1908.46|0
1605753000000|2020-11-19 02:30:00|1909.99|1908.49|1910.47|1908.97|1910.49|1908.99|1908.98|1907.48|0
1605753300000|2020-11-19 02:35:00|1910.48|1908.98|1910.47|1908.97|1910.98|1909.48|1910.46|1908.96|0
1605753600000|2020-11-19 02:40:00|1910.48|1908.98|1912.41|1910.91|1912.41|1910.91|1910.47|1908.97|0
1605753900000|2020-11-19 02:45:00|1912.43|1910.93|1912.36|1910.86|1912.86|1911.36|1911.88|1910.38|0
1605754200000|2020-11-19 02:50:00|1912.37|1910.87|1912.37|1910.87|1912.38|1910.88|1911.89|1910.39|0
1605754500000|2020-11-19 02:55:00|1912.38|1910.88|1910.18|1908.68|1912.38|1910.88|1909.49|1907.99|0
1605754800000|2020-11-19 03:00:00|1910.17|1908.67|1910.91|1909.41|1910.92|1909.42|1909.95|1908.45|0
1605755100000|2020-11-19 03:05:00|1910.89|1909.39|1909.91|1908.41|1910.91|1909.41|1909.46|1907.96|0
1605755400000|2020-11-19 03:10:00|1909.9|1908.4|1906.66|1905.16|1909.93|1908.43|1906.65|1905.15|0
1605755700000|2020-11-19 03:15:00|1906.65|1905.15|1907.69|1906.19|1908.21|1906.71|1906.65|1905.15|0
1605756000000|2020-11-19 03:20:00|1907.7|1906.2|1907.75|1906.25|1908.66|1907.16|1907.7|1906.2|0
1605756300000|2020-11-19 03:25:00|1907.82|1906.32|1909.1|1907.6|1909.13|1907.63|1907.75|1906.25|0
1605756600000|2020-11-19 03:30:00|1909.12|1907.62|1908.86|1907.36|1909.14|1907.64|1908.18|1906.68|0
1605756900000|2020-11-19 03:35:00|1908.93|1907.43|1909.72|1908.22|1909.98|1908.48|1908.86|1907.36|0
1605757200000|2020-11-19 03:40:00|1909.79|1908.29|1909.52|1908.02|1909.96|1908.46|1909|1907.5|0
1605757500000|2020-11-19 03:45:00|1909.51|1908.01|1909.25|1907.75|1909.75|1908.25|1909|1907.5|0
1605757800000|2020-11-19 03:50:00|1909.19|1907.69|1910.03|1908.53|1910.29|1908.79|1909.03|1907.53|0
1605758100000|2020-11-19 03:55:00|1910.04|1908.54|1909.06|1907.56|1910.04|1908.54|1908.57|1907.07|0
1605758400000|2020-11-19 04:00:00|1909.2|1907.7|1909.03|1907.53|1909.54|1908.04|1909.02|1907.52|0
1605758700000|2020-11-19 04:05:00|1909.04|1907.54|1909.61|1908.11|1910.07|1908.57|1909.03|1907.53|0
1605759000000|2020-11-19 04:10:00|1909.6|1908.1|1910.06|1908.56|1910.08|1908.58|1909.58|1908.08|0
1605759300000|2020-11-19 04:15:00|1910.08|1908.58|1910.1|1908.6|1910.14|1908.64|1909.62|1908.12|0
1605759600000|2020-11-19 04:20:00|1910.04|1908.54|1910.1|1908.6|1910.1|1908.6|1909.61|1908.11|0
1605759900000|2020-11-19 04:25:00|1910.12|1908.62|1910.09|1908.59|1910.57|1909.07|1910.08|1908.58|0
1605760200000|2020-11-19 04:30:00|1910.1|1908.6|1909.6|1908.1|1910.13|1908.63|1909.14|1907.64|0
1605760500000|2020-11-19 04:35:00|1909.58|1908.08|1909.68|1908.18|1909.71|1908.21|1909.21|1907.71|0
1605760800000|2020-11-19 04:40:00|1909.67|1908.17|1910.2|1908.7|1910.2|1908.7|1909.67|1908.17|0
1605761100000|2020-11-19 04:45:00|1910.22|1908.72|1910.65|1909.15|1910.67|1909.17|1910.17|1908.67|0
1605761400000|2020-11-19 04:50:00|1910.64|1909.14|1910.15|1908.65|1910.64|1909.14|1910.14|1908.64|0
1605761700000|2020-11-19 04:55:00|1910.17|1908.67|1910.17|1908.67|1910.18|1908.68|1910.13|1908.63|0
1605762000000|2020-11-19 05:00:00|1910.16|1908.66|1910.65|1909.15|1910.69|1909.19|1909.65|1908.15|0
1605762300000|2020-11-19 05:05:00|1910.64|1909.14|1911.13|1909.63|1911.13|1909.63|1910.15|1908.65|0
1605762600000|2020-11-19 05:10:00|1911.12|1909.62|1910.15|1908.65|1911.14|1909.64|1910.14|1908.64|0
1605762900000|2020-11-19 05:15:00|1910.17|1908.67|1911.17|1909.67|1911.19|1909.69|1910.17|1908.67|0
1605763200000|2020-11-19 05:20:00|1911.15|1909.65|1911.15|1909.65|1911.15|1909.65|1910.63|1909.13|0
1605763500000|2020-11-19 05:25:00|1911.16|1909.66|1911.15|1909.65|1911.17|1909.67|1910.67|1909.17|0
1605763800000|2020-11-19 05:30:00|1911.14|1909.64|1911.17|1909.67|1911.66|1910.16|1911.12|1909.62|0
1605764100000|2020-11-19 05:35:00|1911.18|1909.68|1913.23|1911.73|1913.26|1911.76|1911.17|1909.67|0
1605764400000|2020-11-19 05:40:00|1913.21|1911.71|1913.22|1911.72|1913.45|1911.95|1912.74|1911.24|0
1605764700000|2020-11-19 05:45:00|1913.23|1911.73|1912.74|1911.24|1913.26|1911.76|1912.72|1911.22|0
1605765000000|2020-11-19 05:50:00|1912.72|1911.22|1912.76|1911.26|1913.21|1911.71|1912.26|1910.76|0
1605765300000|2020-11-19 05:55:00|1912.75|1911.25|1911.78|1910.28|1912.75|1911.25|1911.77|1910.27|0
1605765600000|2020-11-19 06:00:00|1911.85|1910.35|1911.84|1910.34|1912.33|1910.83|1911.77|1910.27|0
1605765900000|2020-11-19 06:05:00|1911.97|1910.47|1912.45|1910.95|1912.95|1911.45|1911.97|1910.47|0
1605766200000|2020-11-19 06:10:00|1912.44|1910.94|1911.91|1910.41|1912.44|1910.94|1911.45|1909.95|0
1605766500000|2020-11-19 06:15:00|1911.87|1910.37|1912.34|1910.84|1912.35|1910.85|1911.37|1909.87|0
1605766800000|2020-11-19 06:20:00|1912.32|1910.82|1911.49|1909.99|1912.34|1910.84|1911.48|1909.98|0
1605767100000|2020-11-19 06:25:00|1911.51|1910.01|1912.51|1911.01|1912.52|1911.02|1911.49|1909.99|0
1605767400000|2020-11-19 06:30:00|1912.52|1911.02|1913.06|1911.56|1913.06|1911.56|1912.04|1910.54|0
1605767700000|2020-11-19 06:35:00|1913.05|1911.55|1914.51|1913.01|1914.51|1913.01|1913.03|1911.53|0
1605768000000|2020-11-19 06:40:00|1914.28|1912.78|1914.34|1912.84|1914.82|1913.32|1914.04|1912.54|0
1605768300000|2020-11-19 06:45:00|1914.48|1912.98|1914.33|1912.83|1914.8|1913.3|1914.31|1912.81|0
1605768600000|2020-11-19 06:50:00|1914.32|1912.82|1914.75|1913.25|1915.28|1913.78|1914.31|1912.81|0
1605768900000|2020-11-19 06:55:00|1914.76|1913.26|1915.28|1913.78|1915.77|1914.27|1914.75|1913.25|0
1605769200000|2020-11-19 07:00:00|1915.42|1913.92|1914.24|1912.74|1915.74|1914.24|1913.75|1912.25|0
1605769500000|2020-11-19 07:05:00|1914.22|1912.72|1914.23|1912.73|1915.66|1914.16|1914.21|1912.71|0
1605769800000|2020-11-19 07:10:00|1914.22|1912.72|1914.68|1913.18|1914.68|1913.18|1912.8|1911.3|0
1605770100000|2020-11-19 07:15:00|1914.75|1913.25|1914.58|1913.08|1916.15|1914.65|1914.55|1913.05|0
1605770400000|2020-11-19 07:20:00|1914.57|1913.07|1914.15|1912.65|1915.04|1913.54|1913.57|1912.07|0
1605770700000|2020-11-19 07:25:00|1914.13|1912.63|1913.36|1911.86|1914.15|1912.65|1913.14|1911.64|0
1605771000000|2020-11-19 07:30:00|1913.29|1911.79|1916.09|1914.69|1917.22|1915.82|1913.11|1911.61|81
1605771300000|2020-11-19 07:35:00|1916.34|1914.94|1916.09|1914.69|1916.97|1915.57|1914.72|1913.32|504
1605771600000|2020-11-19 07:40:00|1915.72|1914.32|1915.47|1914.07|1916.47|1915.07|1915.34|1913.94|105
1605771900000|2020-11-19 07:45:00|1915.59|1914.19|1915.34|1913.94|1916.34|1914.94|1915.34|1913.94|46
1605772200000|2020-11-19 07:50:00|1915.47|1914.07|1914.72|1913.32|1915.47|1914.07|1914.72|1913.32|3
1605772500000|2020-11-19 07:55:00|1914.32|1912.82|1911.19|1909.69|1914.76|1913.26|1911.19|1909.69|0
1605772800000|2020-11-19 08:00:00|1910.33|1908.83|1911.89|1911.39|1912.14|1911.64|1904.14|1903.64|1646
1605773100000|2020-11-19 08:05:00|1911.77|1911.27|1914.14|1913.64|1915.14|1914.64|1911.52|1911.02|1163
1605773400000|2020-11-19 08:10:00|1914.27|1913.77|1913.52|1913.02|1914.52|1914.02|1912.02|1911.52|702
1605773700000|2020-11-19 08:15:00|1913.39|1912.89|1915.52|1915.02|1915.64|1915.14|1912.39|1911.89|1536
1605774000000|2020-11-19 08:20:00|1915.39|1914.89|1915.02|1914.52|1915.89|1915.39|1913.64|1913.14|654
1605774300000|2020-11-19 08:25:00|1914.89|1914.39|1915.14|1914.64|1916.52|1916.02|1914.27|1913.77|410
1605774600000|2020-11-19 08:30:00|1915.27|1914.77|1915.02|1914.52|1915.27|1914.77|1913.77|1913.27|411
1605774900000|2020-11-19 08:35:00|1915.27|1914.77|1914.77|1914.27|1915.64|1915.14|1914.39|1913.89|155
1605775200000|2020-11-19 08:40:00|1914.4|1913.9|1913.15|1912.65|1914.65|1914.15|1912.9|1912.4|501
1605775500000|2020-11-19 08:45:00|1913.02|1912.52|1909.9|1909.4|1913.65|1913.15|1909.9|1909.4|644
1605775800000|2020-11-19 08:50:00|1910.02|1909.52|1909.4|1908.9|1910.4|1909.9|1907.65|1907.15|1292
1605776100000|2020-11-19 08:55:00|1909.52|1909.02|1909.9|1909.4|1911.65|1911.15|1909.15|1908.65|335
1605776400000|2020-11-19 09:00:00|1909.77|1909.27|1908.52|1908.02|1910.4|1909.9|1908.4|1907.9|4574
1605776700000|2020-11-19 09:05:00|1908.4|1907.9|1909.52|1909.02|1909.9|1909.4|1907.52|1907.02|6865
1605777000000|2020-11-19 09:10:00|1909.65|1909.15|1910.4|1909.9|1911.4|1910.9|1909.52|1909.02|860
1605777300000|2020-11-19 09:15:00|1910.15|1909.65|1909.9|1909.4|1910.65|1910.15|1909.52|1909.02|792
1605777600000|2020-11-19 09:20:00|1909.65|1909.15|1909.4|1908.9|1909.9|1909.4|1908.9|1908.4|446
1605777900000|2020-11-19 09:25:00|1909.27|1908.77|1910.65|1910.15|1910.65|1910.15|1908.9|1908.4|460
1605778200000|2020-11-19 09:30:00|1910.52|1910.02|1911.65|1911.15|1911.77|1911.27|1910.27|1909.77|485
1605778500000|2020-11-19 09:35:00|1911.52|1911.02|1913.4|1912.9|1913.9|1913.4|1911.15|1910.65|1156
1605778800000|2020-11-19 09:40:00|1913.27|1912.77|1914.15|1913.65|1914.15|1913.65|1912.52|1912.02|568
1605779100000|2020-11-19 09:45:00|1914.02|1913.52|1915.9|1915.4|1916.02|1915.52|1913.65|1913.15|552
1605779400000|2020-11-19 09:50:00|1915.77|1915.27|1914.4|1913.9|1916.15|1915.65|1914.4|1913.9|569
1605779700000|2020-11-19 09:55:00|1914.27|1913.77|1914.4|1913.9|1915.02|1914.52|1913.9|1913.4|572
1605780000000|2020-11-19 10:00:00|1914.27|1913.77|1914.65|1914.15|1914.9|1914.4|1913.65|1913.15|590
1605780300000|2020-11-19 10:05:00|1914.9|1914.4|1914.27|1913.77|1915.15|1914.65|1913.9|1913.4|661
1605780600000|2020-11-19 10:10:00|1914.4|1913.9|1914.27|1913.77|1914.65|1914.15|1912.65|1912.15|1082
1605780900000|2020-11-19 10:15:00|1914.4|1913.9|1915.02|1914.52|1915.15|1914.65|1913.65|1913.15|1286
1605781200000|2020-11-19 10:20:00|1915.15|1914.65|1916.65|1916.15|1916.77|1916.27|1914.9|1914.4|667
1605781500000|2020-11-19 10:25:00|1916.77|1916.27|1917.15|1916.65|1917.52|1917.02|1916.02|1915.52|565
1605781800000|2020-11-19 10:30:00|1917.02|1916.52|1916.4|1915.9|1917.4|1916.9|1916.27|1915.77|2443
1605782100000|2020-11-19 10:35:00|1916.65|1916.15|1916.65|1916.15|1917.15|1916.65|1916.15|1915.65|449
1605782400000|2020-11-19 10:40:00|1916.77|1916.27|1915.4|1914.9|1916.77|1916.27|1914.9|1914.4|388
1605782700000|2020-11-19 10:45:00|1915.52|1915.02|1915.9|1915.4|1916.65|1916.15|1915.4|1914.9|833
1605783000000|2020-11-19 10:50:00|1916.4|1915.9|1914.9|1914.4|1916.65|1916.15|1914.9|1914.4|341
1605783300000|2020-11-19 10:55:00|1914.77|1914.27|1914.77|1914.27|1915.4|1914.9|1914.65|1914.15|227
1605783600000|2020-11-19 11:00:00|1914.9|1914.4|1915.15|1914.65|1915.4|1914.9|1914.4|1913.9|318
1605783900000|2020-11-19 11:05:00|1915.02|1914.52|1914.4|1913.9|1915.27|1914.77|1914.15|1913.65|1687
1605784200000|2020-11-19 11:10:00|1914.52|1914.02|1914.15|1913.65|1914.9|1914.4|1913.9|1913.4|5113
1605784500000|2020-11-19 11:15:00|1913.9|1913.4|1914.15|1913.65|1914.9|1914.4|1913.9|1913.4|269
1605784800000|2020-11-19 11:20:00|1914.02|1913.52|1914.9|1914.4|1915.15|1914.65|1913.9|1913.4|651
1605785100000|2020-11-19 11:25:00|1915.02|1914.52|1913.15|1912.65|1915.02|1914.52|1913.02|1912.52|1214
1605785400000|2020-11-19 11:30:00|1913.27|1912.77|1913.27|1912.77|1913.9|1913.4|1913.15|1912.65|223
1605785700000|2020-11-19 11:35:00|1913.4|1912.9|1914.4|1913.9|1914.4|1913.9|1913.15|1912.65|154
1605786000000|2020-11-19 11:40:00|1914.27|1913.77|1914.9|1914.4|1914.9|1914.4|1913.9|1913.4|291
1605786300000|2020-11-19 11:45:00|1914.77|1914.27|1915.15|1914.65|1916.15|1915.65|1914.4|1913.9|341
1605786600000|2020-11-19 11:50:00|1915.02|1914.52|1915.02|1914.52|1915.15|1914.65|1914.15|1913.65|293
1605786900000|2020-11-19 11:55:00|1915.15|1914.65|1915.4|1914.9|1915.65|1915.15|1914.77|1914.27|431
1605787200000|2020-11-19 12:00:00|1915.77|1915.27|1915.9|1915.4|1916.4|1915.9|1915.65|1915.15|433
1605787500000|2020-11-19 12:05:00|1916.02|1915.52|1915.52|1915.02|1916.15|1915.65|1915.15|1914.65|214
1605787800000|2020-11-19 12:10:00|1915.65|1915.15|1915.4|1914.9|1915.65|1915.15|1914.77|1914.27|592
1605788100000|2020-11-19 12:15:00|1915.27|1914.77|1914.9|1914.4|1915.65|1915.15|1914.52|1914.02|2018
1605788400000|2020-11-19 12:20:00|1915.02|1914.52|1914.4|1913.9|1915.65|1915.15|1914.4|1913.9|266
1605788700000|2020-11-19 12:25:00|1914.52|1914.02|1915.65|1915.15|1915.77|1915.27|1914.4|1913.9|227
1605789000000|2020-11-19 12:30:00|1915.52|1915.02|1916.65|1916.15|1916.9|1916.4|1915.4|1914.9|264
1605789300000|2020-11-19 12:35:00|1916.77|1916.27|1916.65|1916.15|1916.9|1916.4|1916.15|1915.65|218
1605789600000|2020-11-19 12:40:00|1917|1916.5|1917.25|1916.75|1918|1917.5|1917|1916.5|381
1605789900000|2020-11-19 12:45:00|1917.37|1916.87|1917.5|1917|1917.87|1917.37|1916.75|1916.25|274
1605790200000|2020-11-19 12:50:00|1917.62|1917.12|1917.5|1917|1917.75|1917.25|1917.25|1916.75|550
1605790500000|2020-11-19 12:55:00|1917.75|1917.25|1917.37|1916.87|1917.87|1917.37|1917.25|1916.75|434
1605790800000|2020-11-19 13:00:00|1917.25|1916.75|1916.5|1916|1917.25|1916.75|1916|1915.5|403
1605791100000|2020-11-19 13:05:00|1916.62|1916.12|1919.25|1918.75|1919.25|1918.75|1916.5|1916|619
1605791400000|2020-11-19 13:10:00|1919.12|1918.62|1919.5|1919|1920.12|1919.62|1919|1918.5|902
1605791700000|2020-11-19 13:15:00|1919.37|1918.87|1920|1919.5|1920|1919.5|1918.62|1918.12|623
1605792000000|2020-11-19 13:20:00|1919.87|1919.37|1918.75|1918.25|1920|1919.5|1918.5|1918|619
1605792300000|2020-11-19 13:25:00|1918.62|1918.12|1917.37|1916.87|1918.75|1918.25|1917.25|1916.75|335
1605792600000|2020-11-19 13:30:00|1917.25|1916.75|1917.25|1916.75|1917.5|1917|1916.5|1916|742
1605792900000|2020-11-19 13:35:00|1917.12|1916.62|1916.5|1916|1917.25|1916.75|1916|1915.5|1166
1605793200000|2020-11-19 13:40:00|1916.37|1915.87|1916|1915.5|1916.87|1916.37|1916|1915.5|152
1605793500000|2020-11-19 13:45:00|1915.87|1915.37|1916.5|1916|1916.75|1916.25|1915.25|1914.75|224
1605793800000|2020-11-19 13:50:00|1916.37|1915.87|1915.5|1915|1917|1916.5|1915.5|1915|275
1605794100000|2020-11-19 13:55:00|1915.62|1915.12|1916.25|1915.75|1916.25|1915.75|1915.62|1915.12|174
1605794400000|2020-11-19 14:00:00|1916.37|1915.87|1916.5|1916|1916.5|1916|1915.75|1915.25|472
1605794700000|2020-11-19 14:05:00|1916.75|1916.25|1917.5|1917|1917.5|1917|1916.75|1916.25|1881
1605795000000|2020-11-19 14:10:00|1917.75|1917.25|1917.87|1917.37|1918.12|1917.62|1917.5|1917|542
1605795300000|2020-11-19 14:15:00|1917.75|1917.25|1918.25|1917.75|1918.75|1918.25|1917.75|1917.25|347
1605795600000|2020-11-19 14:20:00|1918.12|1917.62|1917|1916.5|1918.25|1917.75|1916.75|1916.25|570
1605795900000|2020-11-19 14:25:00|1917.25|1916.75|1917.75|1917.25|1918.25|1917.75|1917.12|1916.62|957
1605796200000|2020-11-19 14:30:00|1917.62|1917.12|1916.5|1916|1917.75|1917.25|1915.5|1915|1229
1605796500000|2020-11-19 14:35:00|1916.25|1915.75|1918.25|1917.75|1918.5|1918|1916.12|1915.62|1174
1605796800000|2020-11-19 14:40:00|1918.37|1917.87|1919.87|1919.37|1919.87|1919.37|1917.75|1917.25|631
1605797100000|2020-11-19 14:45:00|1919.75|1919.25|1920.75|1920.25|1921.12|1920.62|1919.5|1919|741
1605797400000|2020-11-19 14:50:00|1920.87|1920.37|1921.5|1921|1921.5|1921|1920|1919.5|1160
1605797700000|2020-11-19 14:55:00|1921.37|1920.87|1920.5|1920|1921.75|1921.25|1919.75|1919.25|1752
1605798000000|2020-11-19 15:00:00|1920.12|1919.62|1920|1919.5|1921.12|1920.62|1919.5|1919|1101
1605798300000|2020-11-19 15:05:00|1919.87|1919.37|1919.25|1918.75|1919.87|1919.37|1918|1917.5|672
1605798600000|2020-11-19 15:10:00|1918.75|1918.25|1918.75|1918.25|1920|1919.5|1918.5|1918|711
1605798900000|2020-11-19 15:15:00|1918.87|1918.37|1918.12|1917.62|1919.5|1919|1918|1917.5|708
1605799200000|2020-11-19 15:20:00|1918.25|1917.75|1918.25|1917.75|1919|1918.5|1918|1917.5|1007
1605799500000|2020-11-19 15:25:00|1918|1917.5|1918.75|1918.25|1919.25|1918.75|1917.75|1917.25|859
1605799800000|2020-11-19 15:30:00|1919|1918.5|1919|1918.5|1919.75|1919.25|1918.75|1918.25|763
1605800100000|2020-11-19 15:35:00|1919.25|1918.75|1920.68|1920.18|1920.68|1920.18|1918.43|1917.93|593
1605800400000|2020-11-19 15:40:00|1920.55|1920.05|1920.33|1919.83|1921.43|1920.93|1920.33|1919.83|1244
1605800700000|2020-11-19 15:45:00|1920.45|1919.95|1921.58|1921.08|1922.33|1921.83|1920.45|1919.95|895
1605801000000|2020-11-19 15:50:00|1921.7|1921.2|1920.2|1919.7|1922.08|1921.58|1919.83|1919.33|2163
1605801300000|2020-11-19 15:55:00|1920.08|1919.58|1919.58|1919.08|1920.33|1919.83|1919.08|1918.58|1311
1605801600000|2020-11-19 16:00:00|1919.45|1918.95|1917.83|1917.33|1919.45|1918.95|1917.83|1917.33|1237
1605801900000|2020-11-19 16:05:00|1917.95|1917.45|1918.33|1917.83|1918.58|1918.08|1917.58|1917.08|1194
1605802200000|2020-11-19 16:10:00|1918.2|1917.7|1918.08|1917.58|1918.58|1918.08|1917.45|1916.95|1398
1605802500000|2020-11-19 16:15:00|1918.33|1917.83|1920.58|1920.08|1920.58|1920.08|1918.33|1917.83|1833
1605802800000|2020-11-19 16:20:00|1920.45|1919.95|1920|1918.5|1921.33|1920.83|1919.2|1918.5|1528
1605803100000|2020-11-19 16:25:00|1919.99|1918.49|1916.49|1914.99|1920.48|1918.98|1916.47|1914.97|400
1605803400000|2020-11-19 16:30:00|1916.03|1914.53|1915.78|1914.38|1918.9|1917.5|1914.53|1913.13|520
1605803700000|2020-11-19 16:35:00|1915.9|1914.5|1915.78|1914.38|1917.28|1915.88|1914.53|1913.13|178
1605804000000|2020-11-19 16:40:00|1915.9|1914.5|1916.9|1915.5|1917.28|1915.88|1915.9|1914.5|32
1605804300000|2020-11-19 16:45:00|1916.65|1915.25|1916.78|1915.38|1918.15|1916.75|1916.15|1914.75|33
1605804600000|2020-11-19 16:50:00|1917.03|1915.63|1916.53|1915.13|1917.03|1915.63|1916.53|1915.13|3
1605804900000|2020-11-19 16:55:00|1916.65|1915.25|1916.54|1915.04|1916.65|1915.25|1916.03|1914.63|38
1605805200000|2020-11-19 17:00:00|1916.4|1914.9|1915.64|1914.14|1917.07|1915.57|1915.5|1914|0
1605805500000|2020-11-19 17:05:00|1915.66|1914.16|1917.08|1915.58|1917.14|1915.64|1915.6|1914.1|0
1605805800000|2020-11-19 17:10:00|1917.07|1915.57|1917.57|1916.07|1917.6|1916.1|1916.52|1915.02|0
1605806100000|2020-11-19 17:15:00|1917.59|1916.09|1915.99|1914.49|1917.59|1916.09|1915.97|1914.47|0
1605806400000|2020-11-19 17:20:00|1916.01|1914.51|1915.49|1913.99|1916.57|1915.07|1914.95|1913.45|0
1605806700000|2020-11-19 17:25:00|1915.47|1913.97|1916.52|1915.02|1916.53|1915.03|1915.46|1913.96|0
1605807000000|2020-11-19 17:30:00|1916.53|1915.03|1916.05|1914.55|1916.6|1915.1|1915.57|1914.07|0
1605807300000|2020-11-19 17:35:00|1916.04|1914.54|1917.57|1916.07|1917.81|1916.31|1915.59|1914.09|0
1605807600000|2020-11-19 17:40:00|1917.55|1916.05|1915.4|1913.9|1918.03|1916.53|1915.35|1913.85|0
1605807900000|2020-11-19 17:45:00|1915.39|1913.89|1914.4|1912.9|1915.69|1914.19|1914.32|1912.82|929
1605808200000|2020-11-19 17:50:00|1914.37|1912.87|1914.34|1912.84|1915.37|1913.87|1914.33|1912.83|0
1605808500000|2020-11-19 17:55:00|1914.33|1912.83|1914.95|1913.45|1915.48|1913.98|1914.31|1912.81|0
1605808800000|2020-11-19 18:00:00|1914.94|1913.44|1915.46|1913.96|1916.18|1914.68|1914.68|1913.18|0
1605809100000|2020-11-19 18:05:00|1915.53|1914.03|1914.88|1913.38|1915.95|1914.45|1914.33|1912.83|0
1605809400000|2020-11-19 18:10:00|1914.87|1913.37|1915.19|1913.69|1915.42|1913.92|1914.16|1912.66|0
1605809700000|2020-11-19 18:15:00|1915.2|1913.7|1915.23|1913.73|1915.27|1913.77|1914.66|1913.16|0
1605810000000|2020-11-19 18:20:00|1915.24|1913.74|1915.77|1914.27|1915.77|1914.27|1914.71|1913.21|0
1605810300000|2020-11-19 18:25:00|1915.75|1914.25|1916.25|1914.75|1917.87|1916.37|1915.75|1914.25|0
1605810600000|2020-11-19 18:30:00|1916.23|1914.73|1916.26|1914.76|1916.76|1915.26|1915.73|1914.23|0
1605810900000|2020-11-19 18:35:00|1916.24|1914.74|1916.26|1914.76|1916.32|1914.82|1915.74|1914.24|0
1605811200000|2020-11-19 18:40:00|1916.28|1914.78|1916.23|1914.73|1916.28|1914.78|1915.74|1914.24|0
1605811500000|2020-11-19 18:45:00|1916.25|1914.75|1917.78|1916.28|1917.79|1916.29|1916.22|1914.72|0
1605811800000|2020-11-19 18:50:00|1917.76|1916.26|1918.29|1916.79|1918.3|1916.8|1917.75|1916.25|0
1605812100000|2020-11-19 18:55:00|1918.27|1916.77|1916.33|1914.83|1918.3|1916.8|1915.85|1914.35|0
1605812400000|2020-11-19 19:00:00|1916.35|1914.85|1916.45|1914.95|1916.93|1915.43|1915.83|1914.33|0
1605812700000|2020-11-19 19:05:00|1916.43|1914.93|1916.46|1914.96|1916.47|1914.97|1915.96|1914.46|0
1605813000000|2020-11-19 19:10:00|1916.44|1914.94|1916.94|1915.44|1916.97|1915.47|1916.43|1914.93|0
1605813300000|2020-11-19 19:15:00|1916.92|1915.42|1915.94|1914.44|1916.95|1915.45|1915.86|1914.36|0
1605813600000|2020-11-19 19:20:00|1915.95|1914.45|1915.96|1914.46|1916.46|1914.96|1915.94|1914.44|0
1605813900000|2020-11-19 19:25:00|1915.98|1914.48|1916.46|1914.96|1916.49|1914.99|1915.94|1914.44|0
1605814200000|2020-11-19 19:30:00|1916.47|1914.97|1917.59|1916.09|1917.59|1916.09|1916.47|1914.97|0
1605814500000|2020-11-19 19:35:00|1917.57|1916.07|1918.46|1916.96|1919.17|1917.67|1917.57|1916.07|0
1605814800000|2020-11-19 19:40:00|1918.47|1916.97|1919.58|1918.08|1920.12|1918.62|1918.45|1916.95|0
1605815100000|2020-11-19 19:45:00|1919.57|1918.07|1918.55|1917.05|1919.62|1918.12|1918.55|1917.05|0
1605815400000|2020-11-19 19:50:00|1918.56|1917.06|1917.91|1916.41|1918.56|1917.06|1917.91|1916.41|0
1605815700000|2020-11-19 19:55:00|1917.9|1916.4|1918.49|1916.99|1918.75|1917.25|1917.89|1916.39|0
1605816000000|2020-11-19 20:00:00|1918.51|1917.01|1917.89|1916.39|1918.52|1917.02|1917.88|1916.38|0
1605816300000|2020-11-19 20:05:00|1917.88|1916.38|1917.85|1916.35|1917.88|1916.38|1916.85|1915.35|0
1605816600000|2020-11-19 20:10:00|1917.84|1916.34|1919.59|1918.09|1919.6|1918.1|1917.84|1916.34|0
1605816900000|2020-11-19 20:15:00|1919.57|1918.07|1918|1916.5|1919.62|1918.12|1917.94|1916.44|0
1605817200000|2020-11-19 20:20:00|1918.02|1916.52|1917.97|1916.47|1918.55|1917.05|1917.94|1916.44|0
1605817500000|2020-11-19 20:25:00|1917.99|1916.49|1918.42|1916.92|1918.44|1916.94|1916.92|1915.42|0
1605817800000|2020-11-19 20:30:00|1918.44|1916.94|1919.99|1918.49|1920.02|1918.52|1917.86|1916.36|0
1605818100000|2020-11-19 20:35:00|1919.97|1918.47|1920.51|1919.01|1921.11|1919.61|1919.52|1918.02|0
1605818400000|2020-11-19 20:40:00|1920.49|1918.99|1920.65|1919.15|1921.13|1919.63|1919.93|1918.43|0
1605818700000|2020-11-19 20:45:00|1921.1|1919.6|1919.99|1918.49|1921.61|1920.11|1919.54|1918.04|0
1605819000000|2020-11-19 20:50:00|1920.12|1918.62|1920.58|1919.08|1921.16|1919.66|1920.09|1918.59|0
1605819300000|2020-11-19 20:55:00|1920.61|1919.11|1920.8|1919.3|1921.69|1920.19|1919.54|1918.04|0
1605819600000|2020-11-19 21:00:00|1920.88|1919.38|1920.45|1918.95|1921.37|1919.87|1919.88|1918.38|0
1605819900000|2020-11-19 21:05:00|1920.47|1918.97|1919.9|1918.4|1921|1919.5|1919.8|1918.3|0
1605820200000|2020-11-19 21:10:00|1919.88|1918.38|1918.7|1917.2|1920.14|1918.64|1917.61|1916.11|0
1605820500000|2020-11-19 21:15:00|1918.66|1917.16|1918.79|1917.29|1918.79|1917.29|1918.66|1917.16|0
1605820800000|2020-11-19 21:20:00|1918.78|1917.28|1918.9|1917.4|1918.94|1917.44|1918.69|1917.19|0
1605821100000|2020-11-19 21:25:00|1918.94|1917.44|1918.86|1917.36|1918.94|1917.44|1918.86|1917.36|0
1605821400000|2020-11-19 21:30:00|1918.78|1917.28|1916.17|1914.67|1918.78|1917.28|1915.51|1914.01|0
1605821700000|2020-11-19 21:35:00|1916.15|1914.65|1915.87|1914.37|1916.93|1915.43|1915.63|1914.13|0
1605822000000|2020-11-19 21:40:00|1915.85|1914.35|1916.78|1915.28|1916.89|1915.39|1915.26|1913.76|0
1605822300000|2020-11-19 21:45:00|1916.8|1915.3|1916.12|1914.62|1916.88|1915.38|1915.92|1914.42|0
1605822600000|2020-11-19 21:50:00|1916.1|1914.6|1914.15|1912.65|1916.57|1915.07|1914.01|1912.51|0
1605822900000|2020-11-19 21:55:00|1914.13|1912.63|1913.27|1911.77|1914.49|1912.99|1912.74|1911.24|0
1605823200000|2020-11-19 22:00:00|1913.25|1911.75|1913.51|1912.01|1913.69|1912.19|1913.05|1911.55|0
1605823500000|2020-11-19 22:05:00|1913.53|1912.03|1913.05|1911.55|1913.65|1912.15|1912.62|1911.12|0
1605823800000|2020-11-19 22:10:00|1913.22|1911.72|1913.99|1912.49|1914.15|1912.65|1913.22|1911.72|0
1605824100000|2020-11-19 22:15:00|1913.94|1912.44|1913.79|1912.29|1914.03|1912.53|1913.7|1912.2|0
1605824400000|2020-11-19 22:20:00|1913.75|1912.25|1913.81|1912.31|1913.85|1912.35|1913.71|1912.21|0
1605824700000|2020-11-19 22:25:00|1913.77|1912.27|1913.77|1912.27|1913.81|1912.31|1913.73|1912.23|0
1605825000000|2020-11-19 22:30:00|1913.69|1912.19|1913.65|1912.15|1913.81|1912.31|1913.6|1912.1|0
1605825300000|2020-11-19 22:35:00|1913.6|1912.1|1914.02|1912.52|1914.1|1912.6|1913.6|1912.1|0
1605825600000|2020-11-19 22:40:00|1913.89|1912.39|1913.98|1912.48|1914.06|1912.56|1913.73|1912.23|0
1605825900000|2020-11-19 22:45:00|1914.02|1912.52|1914.06|1912.56|1914.06|1912.56|1913.94|1912.44|0
1605826200000|2020-11-19 22:50:00|1913.94|1912.44|1913.98|1912.48|1914.06|1912.56|1913.81|1912.31|0
1605826500000|2020-11-19 22:55:00|1914.02|1912.52|1913.7|1912.2|1914.16|1912.66|1913.7|1912.2|0
1605826800000|2020-11-19 23:00:00|1913.49|1911.99|1908.73|1907.23|1913.49|1911.99|1906.86|1905.36|0
1605827100000|2020-11-19 23:05:00|1909.19|1907.69|1909.52|1908.02|1910.39|1908.89|1909.19|1907.69|0
1605827400000|2020-11-19 23:10:00|1909.58|1908.08|1910.53|1909.03|1910.63|1909.13|1909.37|1907.87|0
1605827700000|2020-11-19 23:15:00|1910.54|1909.04|1908.73|1907.23|1911.04|1909.54|1908.62|1907.12|0
1605828000000|2020-11-19 23:20:00|1908.77|1907.27|1909.83|1908.33|1910.63|1909.13|1908.77|1907.27|0
1605828300000|2020-11-19 23:25:00|1909.81|1908.31|1909.62|1908.12|1911.04|1909.54|1909.62|1908.12|0
1605828600000|2020-11-19 23:30:00|1909.63|1908.13|1908.61|1907.11|1910.07|1908.57|1907.55|1906.05|0
1605828900000|2020-11-19 23:35:00|1908.52|1907.02|1907.54|1906.04|1908.52|1907.02|1906.33|1904.83|0
1605829200000|2020-11-19 23:40:00|1907.53|1906.03|1908.3|1906.8|1908.6|1907.1|1907.44|1905.94|0
1605829500000|2020-11-19 23:45:00|1908.28|1906.78|1907.85|1906.35|1908.28|1906.78|1907.09|1905.59|0
1605829800000|2020-11-19 23:50:00|1907.87|1906.37|1908.09|1906.59|1908.4|1906.9|1907.29|1905.79|0
1605830100000|2020-11-19 23:55:00|1908.07|1906.57|1907.94|1906.44|1908.6|1907.1|1907.9|1906.4|0
1605830400000|2020-11-20 00:00:00|1907.96|1906.46|1909.39|1907.89|1909.49|1907.99|1907.96|1906.46|0
1605830700000|2020-11-20 00:05:00|1909.37|1907.87|1911.16|1909.66|1911.55|1910.05|1909.04|1907.54|0
1605831000000|2020-11-20 00:10:00|1911.14|1909.64|1911.3|1909.8|1911.95|1910.45|1910.58|1909.08|0
1605831300000|2020-11-20 00:15:00|1911.31|1909.81|1912.87|1911.37|1912.91|1911.41|1911.3|1909.8|0
1605831600000|2020-11-20 00:20:00|1912.88|1911.38|1914.31|1912.81|1914.35|1912.85|1912.87|1911.37|0
1605831900000|2020-11-20 00:25:00|1914.3|1912.8|1914.54|1913.04|1914.8|1913.3|1913.8|1912.3|0
1605832200000|2020-11-20 00:30:00|1914.6|1913.1|1915.69|1914.19|1915.76|1914.26|1914.3|1912.8|0
1605832500000|2020-11-20 00:35:00|1915.71|1914.21|1915.16|1913.66|1915.71|1914.21|1914.7|1913.2|0
1605832800000|2020-11-20 00:40:00|1915.15|1913.65|1915.14|1913.64|1915.15|1913.65|1914.15|1912.65|0
1605833100000|2020-11-20 00:45:00|1915.21|1913.71|1915.08|1913.58|1915.61|1914.11|1914.86|1913.36|0
1605833400000|2020-11-20 00:50:00|1915.07|1913.57|1914.07|1912.57|1915.07|1913.57|1914.06|1912.56|0
1605833700000|2020-11-20 00:55:00|1914.14|1912.64|1913.55|1912.05|1914.53|1913.03|1913.55|1912.05|0
1605834000000|2020-11-20 01:00:00|1913.56|1912.06|1912.69|1911.19|1914.1|1912.6|1912.69|1911.19|0
1605834300000|2020-11-20 01:05:00|1912.68|1911.18|1912.9|1911.4|1913.65|1912.15|1912.62|1911.12|0
1605834600000|2020-11-20 01:10:00|1912.97|1911.47|1914.62|1913.12|1914.66|1913.16|1912.9|1911.4|0
1605834900000|2020-11-20 01:15:00|1914.6|1913.1|1914.7|1913.2|1915.18|1913.68|1914.23|1912.73|0
1605835200000|2020-11-20 01:20:00|1914.72|1913.22|1915.24|1913.74|1915.68|1914.18|1914.68|1913.18|0
1605835500000|2020-11-20 01:25:00|1915.25|1913.75|1914.48|1912.98|1915.48|1913.98|1914.23|1912.73|0
1605835800000|2020-11-20 01:30:00|1914.55|1913.05|1913.75|1912.25|1914.72|1913.22|1913.25|1911.75|0
1605836100000|2020-11-20 01:35:00|1913.76|1912.26|1913.72|1912.22|1913.76|1912.26|1913.24|1911.74|0
1605836400000|2020-11-20 01:40:00|1913.73|1912.23|1913.69|1912.19|1913.73|1912.23|1913.18|1911.68|0
1605836700000|2020-11-20 01:45:00|1913.7|1912.2|1914.2|1912.7|1914.68|1913.18|1913.7|1912.2|0
1605837000000|2020-11-20 01:50:00|1914.19|1912.69|1914.69|1913.19|1914.7|1913.2|1913.72|1912.22|0
1605837300000|2020-11-20 01:55:00|1914.68|1913.18|1914.17|1912.67|1915.2|1913.7|1914.16|1912.66|0
1605837600000|2020-11-20 02:00:00|1914.19|1912.69|1914.19|1912.69|1914.67|1913.17|1913.71|1912.21|0
1605837900000|2020-11-20 02:05:00|1914.18|1912.68|1913.16|1911.66|1914.19|1912.69|1913.13|1911.63|0
1605838200000|2020-11-20 02:10:00|1913.17|1911.67|1912.69|1911.19|1913.19|1911.69|1912.67|1911.17|0
1605838500000|2020-11-20 02:15:00|1912.76|1911.26|1912.71|1911.21|1913.69|1912.19|1912.67|1911.17|0
1605838800000|2020-11-20 02:20:00|1912.69|1911.19|1913.67|1912.17|1914.14|1912.64|1912.68|1911.18|0
1605839100000|2020-11-20 02:25:00|1913.66|1912.16|1913.22|1911.72|1913.67|1912.17|1913.16|1911.66|0
1605839400000|2020-11-20 02:30:00|1913.2|1911.7|1912.91|1911.41|1913.2|1911.7|1912.65|1911.15|0
1605839700000|2020-11-20 02:35:00|1912.98|1911.48|1913.11|1911.61|1913.14|1911.64|1912.14|1910.64|0
1605840000000|2020-11-20 02:40:00|1913.1|1911.6|1913.17|1911.67|1913.17|1911.67|1912.6|1911.1|0
1605840300000|2020-11-20 02:45:00|1913.18|1911.68|1913.85|1912.35|1914.32|1912.82|1913.15|1911.65|0
1605840600000|2020-11-20 02:50:00|1913.83|1912.33|1913.37|1911.87|1913.83|1912.33|1913.32|1911.82|0
1605840900000|2020-11-20 02:55:00|1913.36|1911.86|1913.86|1912.36|1913.86|1912.36|1912.87|1911.37|0
1605841200000|2020-11-20 03:00:00|1913.85|1912.35|1915.14|1913.64|1915.4|1913.9|1913.38|1911.88|0
1605841500000|2020-11-20 03:05:00|1915.21|1913.71|1915.36|1913.86|1915.42|1913.92|1914.91|1913.41|0
1605841800000|2020-11-20 03:10:00|1915.37|1913.87|1915.33|1913.83|1915.39|1913.89|1914.85|1913.35|0
1605842100000|2020-11-20 03:15:00|1915.34|1913.84|1914.85|1913.35|1915.34|1913.84|1914.82|1913.32|0
1605842400000|2020-11-20 03:20:00|1914.99|1913.49|1914.82|1913.32|1915.36|1913.86|1914.81|1913.31|0
1605842700000|2020-11-20 03:25:00|1914.84|1913.34|1914.33|1912.83|1914.84|1913.34|1913.86|1912.36|0
1605843000000|2020-11-20 03:30:00|1914.34|1912.84|1913.86|1912.36|1914.82|1913.32|1913.39|1911.89|0
1605843300000|2020-11-20 03:35:00|1913.84|1912.34|1913.32|1911.82|1913.86|1912.36|1913.31|1911.81|0
1605843600000|2020-11-20 03:40:00|1913.46|1911.96|1913.31|1911.81|1914.28|1912.78|1912.84|1911.34|0
1605843900000|2020-11-20 03:45:00|1913.32|1911.82|1912.87|1911.37|1913.34|1911.84|1912.8|1911.3|0
1605844200000|2020-11-20 03:50:00|1912.86|1911.36|1912.62|1911.12|1912.87|1911.37|1912.38|1910.88|0
1605844500000|2020-11-20 03:55:00|1912.55|1911.05|1913.34|1911.84|1913.37|1911.87|1912.37|1910.87|0
1605844800000|2020-11-20 04:00:00|1913.27|1911.77|1913.32|1911.82|1913.34|1911.84|1912.81|1911.31|0
1605845100000|2020-11-20 04:05:00|1913.31|1911.81|1913.33|1911.83|1913.34|1911.84|1912.85|1911.35|0
1605845400000|2020-11-20 04:10:00|1913.34|1911.84|1914.36|1912.86|1914.37|1912.87|1913.31|1911.81|0
1605845700000|2020-11-20 04:15:00|1914.37|1912.87|1914.92|1913.42|1914.92|1913.42|1913.91|1912.41|0
1605846000000|2020-11-20 04:20:00|1914.91|1913.41|1914.89|1913.39|1914.92|1913.42|1914.89|1913.39|0
1605846300000|2020-11-20 04:25:00|1914.91|1913.41|1914.88|1913.38|1914.92|1913.42|1914.44|1912.94|0
1605846600000|2020-11-20 04:30:00|1914.89|1913.39|1915.01|1913.51|1915.96|1914.46|1914.88|1913.38|0
1605846900000|2020-11-20 04:35:00|1915.14|1913.64|1915.53|1914.03|1915.99|1914.49|1915.01|1913.51|0
1605847200000|2020-11-20 04:40:00|1915.54|1914.04|1916.65|1915.15|1916.68|1915.18|1915.53|1914.03|0
1605847500000|2020-11-20 04:45:00|1916.64|1915.14|1915.66|1914.16|1916.66|1915.16|1915.64|1914.14|0
1605847800000|2020-11-20 04:50:00|1915.65|1914.15|1916.15|1914.65|1916.16|1914.66|1915.64|1914.14|0
1605848100000|2020-11-20 04:55:00|1916.14|1914.64|1915.67|1914.17|1916.21|1914.71|1915.67|1914.17|0
1605848400000|2020-11-20 05:00:00|1915.69|1914.19|1916.17|1914.67|1916.2|1914.7|1915.64|1914.14|0
1605848700000|2020-11-20 05:05:00|1916.16|1914.66|1915.66|1914.16|1916.17|1914.67|1915.64|1914.14|0
1605849000000|2020-11-20 05:10:00|1915.65|1914.15|1915.15|1913.65|1915.67|1914.17|1915.15|1913.65|0
1605849300000|2020-11-20 05:15:00|1915.17|1913.67|1915.16|1913.66|1915.66|1914.16|1915.14|1913.64|0
1605849600000|2020-11-20 05:20:00|1915.15|1913.65|1914.69|1913.19|1915.64|1914.14|1914.67|1913.17|0
1605849900000|2020-11-20 05:25:00|1914.83|1913.33|1914.62|1913.12|1915.14|1913.64|1914.61|1913.11|0
1605850200000|2020-11-20 05:30:00|1914.63|1913.13|1915.09|1913.59|1916.11|1914.61|1914.63|1913.13|0
1605850500000|2020-11-20 05:35:00|1915.1|1913.6|1915.57|1914.07|1915.81|1914.31|1914.86|1913.36|0
1605850800000|2020-11-20 05:40:00|1915.59|1914.09|1915.12|1913.62|1915.87|1914.37|1915.12|1913.62|0
1605851100000|2020-11-20 05:45:00|1915.11|1913.61|1914.64|1913.14|1915.11|1913.61|1914.59|1913.09|0
1605851400000|2020-11-20 05:50:00|1914.63|1913.13|1914.63|1913.13|1915.15|1913.65|1914.62|1913.12|0
1605851700000|2020-11-20 05:55:00|1914.77|1913.27|1916.05|1914.55|1916.05|1914.55|1914.77|1913.27|0
1605852000000|2020-11-20 06:00:00|1916.04|1914.54|1915.06|1913.56|1916.04|1914.54|1914.59|1913.09|0
1605852300000|2020-11-20 06:05:00|1915.05|1913.55|1915.57|1914.07|1915.57|1914.07|1915.05|1913.55|0
1605852600000|2020-11-20 06:10:00|1915.55|1914.05|1916.02|1914.52|1916.04|1914.54|1915.32|1913.82|0
1605852900000|2020-11-20 06:15:00|1915.95|1914.45|1915.53|1914.03|1916.05|1914.55|1915.52|1914.02|0
1605853200000|2020-11-20 06:20:00|1915.52|1914.02|1914.91|1913.41|1915.53|1914.03|1914.91|1913.41|0
1605853500000|2020-11-20 06:25:00|1914.78|1913.28|1914.92|1913.42|1914.99|1913.49|1914.46|1912.96|0
1605853800000|2020-11-20 06:30:00|1914.85|1913.35|1915.99|1914.49|1916.02|1914.52|1914.7|1913.2|0
1605854100000|2020-11-20 06:35:00|1915.97|1914.47|1916.07|1914.57|1916.07|1914.57|1915.54|1914.04|0
1605854400000|2020-11-20 06:40:00|1916.06|1914.56|1915.6|1914.1|1916.12|1914.62|1915.6|1914.1|0
1605854700000|2020-11-20 06:45:00|1915.61|1914.11|1915.58|1914.08|1916.12|1914.62|1915.57|1914.07|0
1605855000000|2020-11-20 06:50:00|1915.59|1914.09|1915.57|1914.07|1915.61|1914.11|1914.56|1913.06|0
1605855300000|2020-11-20 06:55:00|1915.56|1914.06|1915.07|1913.57|1916|1914.5|1915.04|1913.54|0
1605855600000|2020-11-20 07:00:00|1915|1913.5|1915.73|1914.23|1916.21|1914.71|1914.14|1912.64|0
1605855900000|2020-11-20 07:05:00|1915.71|1914.21|1913.31|1911.81|1915.72|1914.22|1913.27|1911.77|0
1605856200000|2020-11-20 07:10:00|1913.3|1911.8|1912.81|1911.31|1913.3|1911.8|1911.85|1910.35|0
1605856500000|2020-11-20 07:15:00|1912.67|1911.17|1913.85|1912.35|1913.88|1912.38|1912.35|1910.85|0
1605856800000|2020-11-20 07:20:00|1913.82|1912.32|1913.32|1911.82|1913.82|1912.32|1912.42|1910.92|0
1605857100000|2020-11-20 07:25:00|1913.31|1911.81|1913.32|1911.82|1913.84|1912.34|1913.09|1911.59|0
1605857400000|2020-11-20 07:30:00|1913.33|1911.83|1915.53|1914.13|1915.65|1914.25|1913.33|1911.83|71
1605857700000|2020-11-20 07:35:00|1915.4|1914|1914.53|1913.13|1915.65|1914.25|1913.4|1912|42
1605858000000|2020-11-20 07:40:00|1914.65|1913.25|1914.78|1913.38|1915.03|1913.63|1913.78|1912.38|398
1605858300000|2020-11-20 07:45:00|1914.53|1913.13|1914.78|1913.38|1914.78|1913.38|1913.78|1912.38|8
1605858600000|2020-11-20 07:50:00|1914.53|1913.13|1914.4|1913|1915.03|1913.63|1913.9|1912.5|30
1605858900000|2020-11-20 07:55:00|1914.24|1912.74|1912.54|1911.04|1914.24|1912.74|1912.05|1910.55|0
1605859200000|2020-11-20 08:00:00|1912.52|1911.02|1918.33|1917.83|1918.33|1917.83|1909.2|1908.7|3548
1605859500000|2020-11-20 08:05:00|1918.58|1918.08|1923.08|1922.58|1923.2|1922.7|1918.08|1917.58|3059
1605859800000|2020-11-20 08:10:00|1923.33|1922.83|1921.58|1921.08|1923.83|1923.33|1920.58|1920.08|2090
1605860100000|2020-11-20 08:15:00|1921.7|1921.2|1920.83|1920.33|1924.95|1924.45|1920.83|1920.33|1353
1605860400000|2020-11-20 08:20:00|1920.95|1920.45|1922.33|1921.83|1923.58|1923.08|1920.95|1920.45|696
1605860700000|2020-11-20 08:25:00|1922.2|1921.7|1922.2|1921.7|1923.33|1922.83|1921.7|1921.2|1269
1605861000000|2020-11-20 08:30:00|1922.08|1921.58|1923.83|1923.33|1924.08|1923.58|1922.08|1921.58|1245
1605861300000|2020-11-20 08:35:00|1923.7|1923.2|1924.45|1923.95|1924.58|1924.08|1922.7|1922.2|683
1605861600000|2020-11-20 08:40:00|1924.33|1923.83|1925.2|1924.7|1925.2|1924.7|1923.58|1923.08|740
1605861900000|2020-11-20 08:45:00|1925.33|1924.83|1924.83|1924.33|1925.58|1925.08|1924.58|1924.08|1031
1605862200000|2020-11-20 08:50:00|1924.95|1924.45|1924.83|1924.33|1925.58|1925.08|1924.08|1923.58|1494
1605862500000|2020-11-20 08:55:00|1924.95|1924.45|1924.95|1924.45|1925.83|1925.33|1924.58|1924.08|591
1605862800000|2020-11-20 09:00:00|1925.08|1924.58|1927.08|1926.58|1927.08|1926.58|1924.58|1924.08|946
1605863100000|2020-11-20 09:05:00|1927.33|1926.83|1925.61|1925.11|1928.11|1927.61|1925.61|1925.11|919
1605863400000|2020-11-20 09:10:00|1925.11|1924.61|1924.71|1924.21|1925.86|1925.36|1923.98|1923.48|1184
1605863700000|2020-11-20 09:15:00|1924.83|1924.33|1925.99|1925.49|1925.99|1925.49|1924.49|1923.99|317
1605864000000|2020-11-20 09:20:00|1925.86|1925.36|1924.49|1923.99|1925.99|1925.49|1923.99|1923.49|463
1605864300000|2020-11-20 09:25:00|1924.61|1924.11|1926.74|1926.24|1926.74|1926.24|1923.99|1923.49|938
1605864600000|2020-11-20 09:30:00|1926.86|1926.36|1927.86|1927.36|1928.11|1927.61|1925.99|1925.49|739
1605864900000|2020-11-20 09:35:00|1927.74|1927.24|1928.74|1928.24|1929.49|1928.99|1927.74|1927.24|597
1605865200000|2020-11-20 09:40:00|1928.61|1928.11|1928.99|1928.49|1930.24|1929.74|1928.61|1928.11|945
1605865500000|2020-11-20 09:45:00|1929.11|1928.61|1929.24|1928.74|1929.86|1929.36|1929.11|1928.61|736
1605865800000|2020-11-20 09:50:00|1928.99|1928.49|1928.24|1927.74|1929.61|1929.11|1927.99|1927.49|882
1605866100000|2020-11-20 09:55:00|1928.11|1927.61|1929.36|1928.86|1929.49|1928.99|1927.99|1927.49|449
1605866400000|2020-11-20 10:00:00|1929.49|1928.99|1929.24|1928.74|1929.61|1929.11|1928.36|1927.86|490
1605866700000|2020-11-20 10:05:00|1928.99|1928.49|1929.99|1929.49|1929.99|1929.49|1928.99|1928.49|492
1605867000000|2020-11-20 10:10:00|1929.74|1929.24|1930.49|1929.99|1931.49|1930.99|1929.49|1928.99|754
1605867300000|2020-11-20 10:15:00|1930.61|1930.11|1929.74|1929.24|1931.24|1930.74|1929.49|1928.99|582
1605867600000|2020-11-20 10:20:00|1929.86|1929.36|1930.99|1930.49|1930.99|1930.49|1929.74|1929.24|397
1605867900000|2020-11-20 10:25:00|1930.86|1930.36|1931.99|1931.49|1932.49|1931.99|1930.74|1930.24|760
1605868200000|2020-11-20 10:30:00|1931.86|1931.36|1931.99|1931.49|1932.99|1932.49|1931.36|1930.86|1498
1605868500000|2020-11-20 10:35:00|1932.11|1931.61|1932.24|1931.74|1932.74|1932.24|1931.86|1931.36|392
1605868800000|2020-11-20 10:40:00|1932.36|1931.86|1932.49|1931.99|1932.74|1932.24|1931.99|1931.49|575
1605869100000|2020-11-20 10:45:00|1932.36|1931.86|1932.74|1932.24|1932.99|1932.49|1931.24|1930.74|750
1605869400000|2020-11-20 10:50:00|1932.99|1932.49|1931.99|1931.49|1933.24|1932.74|1931.61|1931.11|768
1605869700000|2020-11-20 10:55:00|1931.86|1931.36|1931.49|1930.99|1932.24|1931.74|1930.99|1930.49|843
1605870000000|2020-11-20 11:00:00|1931.61|1931.11|1931.74|1931.24|1931.74|1931.24|1930.86|1930.36|496
1605870300000|2020-11-20 11:05:00|1931.49|1930.99|1930.99|1930.49|1931.49|1930.99|1930.74|1930.24|173
1605870600000|2020-11-20 11:10:00|1930.86|1930.36|1930.24|1929.74|1931.24|1930.74|1930.24|1929.74|332
1605870900000|2020-11-20 11:15:00|1930.11|1929.61|1930.49|1929.99|1930.74|1930.24|1929.49|1928.99|467
1605871200000|2020-11-20 11:20:00|1930.61|1930.11|1930.36|1929.86|1930.99|1930.49|1930.24|1929.74|382
1605871500000|2020-11-20 11:25:00|1930.24|1929.74|1929.36|1928.86|1930.74|1930.24|1929.24|1928.74|297
1605871800000|2020-11-20 11:30:00|1929.24|1928.74|1930.24|1929.74|1930.49|1929.99|1929.24|1928.74|670
1605872100000|2020-11-20 11:35:00|1930.11|1929.61|1929.74|1929.24|1930.24|1929.74|1929.36|1928.86|430
1605872400000|2020-11-20 11:40:00|1929.61|1929.11|1929.24|1928.74|1929.74|1929.24|1929.24|1928.74|815
1605872700000|2020-11-20 11:45:00|1929.36|1928.86|1928.74|1928.24|1929.61|1929.11|1928.49|1927.99|523
1605873000000|2020-11-20 11:50:00|1928.61|1928.11|1928.49|1927.99|1928.99|1928.49|1927.74|1927.24|1189
1605873300000|2020-11-20 11:55:00|1928.74|1928.24|1929.24|1928.74|1929.24|1928.74|1928.24|1927.74|356
1605873600000|2020-11-20 12:00:00|1929.11|1928.61|1928.74|1928.24|1929.11|1928.61|1928.24|1927.74|485
1605873900000|2020-11-20 12:05:00|1928.61|1928.11|1928.49|1927.99|1929.24|1928.74|1928.36|1927.86|334
1605874200000|2020-11-20 12:10:00|1928.36|1927.86|1929.24|1928.74|1929.36|1928.86|1927.74|1927.24|325
1605874500000|2020-11-20 12:15:00|1929.11|1928.61|1927.99|1927.49|1929.24|1928.74|1927.86|1927.36|416
1605874800000|2020-11-20 12:20:00|1927.86|1927.36|1927.74|1927.24|1928.24|1927.74|1927.49|1926.99|303
1605875100000|2020-11-20 12:25:00|1927.49|1926.99|1928.24|1927.74|1928.24|1927.74|1927.24|1926.74|502
1605875400000|2020-11-20 12:30:00|1928.11|1927.61|1928.24|1927.74|1928.49|1927.99|1927.74|1927.24|511
1605875700000|2020-11-20 12:35:00|1928.49|1927.99|1927.24|1926.74|1928.49|1927.99|1927.24|1926.74|309
1605876000000|2020-11-20 12:40:00|1927.58|1927.08|1927.58|1927.08|1927.95|1927.45|1927.45|1926.95|205
1605876300000|2020-11-20 12:45:00|1927.45|1926.95|1928.08|1927.58|1928.33|1927.83|1927.45|1926.95|203
1605876600000|2020-11-20 12:50:00|1927.95|1927.45|1928.58|1928.08|1928.83|1928.33|1927.95|1927.45|263
1605876900000|2020-11-20 12:55:00|1928.45|1927.95|1928.83|1928.33|1929.08|1928.58|1928.33|1927.83|353
1605877200000|2020-11-20 13:00:00|1928.7|1928.2|1928.33|1927.83|1929.08|1928.58|1928.08|1927.58|464
1605877500000|2020-11-20 13:05:00|1928.45|1927.95|1928.58|1928.08|1928.95|1928.45|1928.33|1927.83|366
1605877800000|2020-11-20 13:10:00|1928.7|1928.2|1927.33|1926.83|1928.83|1928.33|1927.08|1926.58|397
1605878100000|2020-11-20 13:15:00|1927.45|1926.95|1927.08|1926.58|1927.83|1927.33|1926.83|1926.33|365
1605878400000|2020-11-20 13:20:00|1926.83|1926.33|1927.7|1927.2|1928.08|1927.58|1926.58|1926.08|517
1605878700000|2020-11-20 13:25:00|1927.58|1927.08|1926.83|1926.33|1927.83|1927.33|1926.33|1925.83|365
1605879000000|2020-11-20 13:30:00|1926.95|1926.45|1928.83|1928.33|1928.83|1928.33|1926.95|1926.45|343
1605879300000|2020-11-20 13:35:00|1928.7|1928.2|1928.83|1928.33|1929.08|1928.58|1928.33|1927.83|288
1605879600000|2020-11-20 13:40:00|1928.7|1928.2|1927.08|1926.58|1928.7|1928.2|1926.58|1926.08|555
1605879900000|2020-11-20 13:45:00|1926.95|1926.45|1928.33|1927.83|1928.33|1927.83|1926.83|1926.33|341
1605880200000|2020-11-20 13:50:00|1928.2|1927.7|1927.7|1927.2|1928.58|1928.08|1927.58|1927.08|503
1605880500000|2020-11-20 13:55:00|1927.83|1927.33|1927.2|1926.7|1928.33|1927.83|1927.08|1926.58|326
1605880800000|2020-11-20 14:00:00|1927.08|1926.58|1926.58|1926.08|1927.2|1926.7|1926.08|1925.58|835
1605881100000|2020-11-20 14:05:00|1926.7|1926.2|1926.33|1925.83|1926.83|1926.33|1926.08|1925.58|721
1605881400000|2020-11-20 14:10:00|1926.58|1926.08|1926.58|1926.08|1926.83|1926.33|1926.08|1925.58|344
1605881700000|2020-11-20 14:15:00|1926.45|1925.95|1925.58|1925.08|1926.58|1926.08|1925.33|1924.83|631
1605882000000|2020-11-20 14:20:00|1925.7|1925.2|1925.08|1924.58|1926.08|1925.58|1925.08|1924.58|502
1605882300000|2020-11-20 14:25:00|1925.2|1924.7|1924.83|1924.33|1925.7|1925.2|1924.58|1924.08|360
1605882600000|2020-11-20 14:30:00|1924.7|1924.2|1925.58|1925.08|1925.83|1925.33|1924.33|1923.83|1063
1605882900000|2020-11-20 14:35:00|1925.45|1924.95|1926.33|1925.83|1926.33|1925.83|1925.08|1924.58|812
1605883200000|2020-11-20 14:40:00|1926.58|1926.08|1927.45|1926.95|1927.58|1927.08|1926.08|1925.58|1104
1605883500000|2020-11-20 14:45:00|1927.33|1926.83|1927.08|1926.58|1928.33|1927.83|1927.08|1926.58|1082
1605883800000|2020-11-20 14:50:00|1927.2|1926.7|1925.58|1925.08|1927.83|1927.33|1925.33|1924.83|610
1605884100000|2020-11-20 14:55:00|1925.7|1925.2|1926.45|1925.95|1926.45|1925.95|1924.83|1924.33|765
1605884400000|2020-11-20 15:00:00|1926.58|1926.08|1927.08|1926.58|1927.83|1927.33|1926.58|1926.08|646
1605884700000|2020-11-20 15:05:00|1927.2|1926.7|1926.58|1926.08|1927.33|1926.83|1926.58|1926.08|442
1605885000000|2020-11-20 15:10:00|1926.69|1926.19|1925.69|1925.19|1927.19|1926.69|1925.44|1924.94|679
1605885300000|2020-11-20 15:15:00|1925.44|1924.94|1924.94|1924.44|1925.44|1924.94|1923.94|1923.44|1412
1605885600000|2020-11-20 15:20:00|1924.81|1924.31|1925.19|1924.69|1925.44|1924.94|1924.44|1923.94|778
1605885900000|2020-11-20 15:25:00|1925.06|1924.56|1925.94|1925.44|1926.44|1925.94|1925.06|1924.56|691
1605886200000|2020-11-20 15:30:00|1926.19|1925.69|1926.69|1926.19|1927.19|1926.69|1925.81|1925.31|984
1605886500000|2020-11-20 15:35:00|1926.56|1926.06|1927.44|1926.94|1927.44|1926.94|1926.44|1925.94|520
1605886800000|2020-11-20 15:40:00|1927.31|1926.81|1926.44|1925.94|1927.44|1926.94|1926.06|1925.56|652
1605887100000|2020-11-20 15:45:00|1926.56|1926.06|1926.69|1926.19|1926.94|1926.44|1926.19|1925.69|458
1605887400000|2020-11-20 15:50:00|1926.94|1926.44|1927.44|1926.94|1928.06|1927.56|1926.69|1926.19|651
1605887700000|2020-11-20 15:55:00|1927.69|1927.19|1926.44|1925.94|1927.94|1927.44|1926.44|1925.94|621
1605888000000|2020-11-20 16:00:00|1926.31|1925.81|1926.94|1926.44|1927.19|1926.69|1925.94|1925.44|1338
1605888300000|2020-11-20 16:05:00|1926.81|1926.31|1926.44|1925.94|1926.94|1926.44|1925.69|1925.19|1403
1605888600000|2020-11-20 16:10:00|1926.31|1925.81|1926.19|1925.69|1926.44|1925.94|1925.94|1925.44|1118
1605888900000|2020-11-20 16:15:00|1926.44|1925.94|1925.94|1925.44|1926.69|1926.19|1925.94|1925.44|1312
1605889200000|2020-11-20 16:20:00|1926.06|1925.56|1926.72|1925.22|1926.72|1925.94|1925.69|1925.19|3340
1605889500000|2020-11-20 16:25:00|1926.71|1925.21|1926.09|1924.59|1927.24|1925.74|1925.61|1924.11|950
1605889800000|2020-11-20 16:30:00|1926.08|1924.58|1926.14|1924.74|1927.14|1925.74|1925.14|1923.74|292
1605890100000|2020-11-20 16:35:00|1926.26|1924.86|1927.14|1925.74|1927.14|1925.74|1926.14|1924.74|2051
1605890400000|2020-11-20 16:40:00|1927.01|1925.61|1927.51|1926.11|1927.76|1926.36|1926.89|1925.49|29
1605890700000|2020-11-20 16:45:00|1927.64|1926.24|1926.39|1924.99|1928.51|1927.11|1926.01|1924.61|118
1605891000000|2020-11-20 16:50:00|1926.26|1924.86|1925.89|1924.49|1926.51|1925.11|1925.51|1924.11|47
1605891300000|2020-11-20 16:55:00|1926.14|1924.74|1926.56|1925.06|1926.56|1925.11|1925.89|1924.49|23
1605891600000|2020-11-20 17:00:00|1926.55|1925.05|1926.57|1925.07|1927.1|1925.6|1925.99|1924.49|0
1605891900000|2020-11-20 17:05:00|1926.59|1925.09|1926.56|1925.06|1927.08|1925.58|1926.09|1924.59|0
1605892200000|2020-11-20 17:10:00|1926.42|1924.92|1926.09|1924.59|1926.56|1925.06|1925.57|1924.07|0
1605892500000|2020-11-20 17:15:00|1926.1|1924.6|1926.06|1924.56|1926.57|1925.07|1925.53|1924.03|0
1605892800000|2020-11-20 17:20:00|1926.08|1924.58|1926.57|1925.07|1926.59|1925.09|1926.06|1924.56|0
1605893100000|2020-11-20 17:25:00|1926.59|1925.09|1927.56|1926.06|1927.56|1926.06|1926.57|1925.07|0
1605893400000|2020-11-20 17:30:00|1927.55|1926.05|1927.48|1925.98|1927.57|1926.07|1927.02|1925.52|0
1605893700000|2020-11-20 17:35:00|1927.47|1925.97|1926.52|1925.02|1927.53|1926.03|1926.49|1924.99|0
1605894000000|2020-11-20 17:40:00|1926.53|1925.03|1927.1|1925.6|1927.16|1925.66|1926|1924.5|0
1605894300000|2020-11-20 17:45:00|1927.08|1925.58|1925.78|1924.28|1927.1|1925.6|1925.76|1924.26|0
1605894600000|2020-11-20 17:50:00|1925.79|1924.29|1926.31|1924.81|1926.8|1925.3|1925.78|1924.28|0
1605894900000|2020-11-20 17:55:00|1926.32|1924.82|1927.79|1926.29|1927.85|1926.35|1926.31|1924.81|0
1605895200000|2020-11-20 18:00:00|1927.8|1926.3|1925.98|1924.48|1927.86|1926.36|1925.98|1924.48|0
1605895500000|2020-11-20 18:05:00|1926|1924.5|1926.01|1924.51|1926.03|1924.53|1925.45|1923.95|0
1605895800000|2020-11-20 18:10:00|1926.03|1924.53|1926.54|1925.04|1926.55|1925.05|1925.48|1923.98|0
1605896100000|2020-11-20 18:15:00|1926.55|1925.05|1926.55|1925.05|1926.82|1925.32|1926.06|1924.56|0
1605896400000|2020-11-20 18:20:00|1926.54|1925.04|1927.57|1926.07|1927.58|1926.08|1926.5|1925|0
1605896700000|2020-11-20 18:25:00|1927.55|1926.05|1927.62|1926.12|1927.65|1926.15|1927.07|1925.57|0
1605897000000|2020-11-20 18:30:00|1927.61|1926.11|1927.09|1925.59|1927.62|1926.12|1927.07|1925.57|0
1605897300000|2020-11-20 18:35:00|1927.1|1925.6|1927.74|1926.24|1927.74|1926.24|1927.07|1925.57|0
1605897600000|2020-11-20 18:40:00|1927.72|1926.22|1928.13|1926.63|1928.17|1926.67|1927.65|1926.15|0
1605897900000|2020-11-20 18:45:00|1928.11|1926.61|1927.66|1926.16|1928.58|1927.08|1927.11|1925.61|0
1605898200000|2020-11-20 18:50:00|1927.68|1926.18|1927.14|1925.64|1927.69|1926.19|1927.1|1925.6|0
1605898500000|2020-11-20 18:55:00|1927.15|1925.65|1927.17|1925.67|1927.18|1925.68|1926.6|1925.1|0
1605898800000|2020-11-20 19:00:00|1927.18|1925.68|1927.14|1925.64|1927.21|1925.71|1926.65|1925.15|0
1605899100000|2020-11-20 19:05:00|1927.16|1925.66|1927.13|1925.63|1927.16|1925.66|1926.62|1925.12|0
1605899400000|2020-11-20 19:10:00|1927.11|1925.61|1926.73|1925.23|1927.16|1925.66|1926.6|1925.1|0
1605899700000|2020-11-20 19:15:00|1926.75|1925.25|1925.89|1924.39|1926.8|1925.3|1925.86|1924.36|0
1605900000000|2020-11-20 19:20:00|1925.9|1924.4|1927.34|1925.84|1927.41|1925.91|1925.38|1923.88|0
1605900300000|2020-11-20 19:25:00|1927.35|1925.85|1927.32|1925.82|1927.37|1925.87|1926.8|1925.3|0
1605900600000|2020-11-20 19:30:00|1927.34|1925.84|1928.34|1926.84|1928.34|1926.84|1927.29|1925.79|0
1605900900000|2020-11-20 19:35:00|1928.32|1926.82|1927.8|1926.3|1929.38|1927.88|1927.8|1926.3|0
1605901200000|2020-11-20 19:40:00|1927.82|1926.32|1926.79|1925.29|1927.83|1926.33|1926.72|1925.22|0
1605901500000|2020-11-20 19:45:00|1926.77|1925.27|1926.82|1925.32|1927.28|1925.78|1926.24|1924.74|0
1605901800000|2020-11-20 19:50:00|1926.8|1925.3|1927.25|1925.75|1927.32|1925.82|1926.77|1925.27|0
1605902100000|2020-11-20 19:55:00|1927.24|1925.74|1927.22|1925.72|1927.3|1925.8|1926.69|1925.19|0
1605902400000|2020-11-20 20:00:00|1927.25|1925.75|1926.66|1925.16|1927.76|1926.26|1926.66|1925.16|0
1605902700000|2020-11-20 20:05:00|1926.64|1925.14|1925.81|1924.31|1927.69|1926.19|1925.59|1924.09|0
1605903000000|2020-11-20 20:10:00|1925.83|1924.33|1925.04|1923.54|1926.62|1925.12|1924.49|1922.99|0
1605903300000|2020-11-20 20:15:00|1925|1923.5|1924.89|1923.39|1925.45|1923.95|1923.83|1922.33|0
1605903600000|2020-11-20 20:20:00|1924.88|1923.38|1924.95|1923.45|1925.52|1924.02|1924.39|1922.89|0
1605903900000|2020-11-20 20:25:00|1924.94|1923.44|1924.96|1923.46|1925.54|1924.04|1924.47|1922.97|0
1605904200000|2020-11-20 20:30:00|1924.95|1923.45|1924.91|1923.41|1925.44|1923.94|1924.36|1922.86|0
1605904500000|2020-11-20 20:35:00|1924.9|1923.4|1927.51|1926.01|1927.52|1926.02|1924.88|1923.38|0
1605904800000|2020-11-20 20:40:00|1927.49|1925.99|1926.78|1925.28|1927.51|1926.01|1926.21|1924.71|0
1605905100000|2020-11-20 20:45:00|1926.76|1925.26|1927.75|1926.25|1928.91|1927.41|1926.76|1925.26|0
1605905400000|2020-11-20 20:50:00|1927.72|1926.22|1924.51|1923.01|1927.72|1926.22|1924.49|1922.99|0
1605905700000|2020-11-20 20:55:00|1924.52|1923.02|1925.51|1924.01|1926.19|1924.69|1924.47|1922.97|0
1605906000000|2020-11-20 21:00:00|1924.7|1923.2|1923.45|1921.95|1925.19|1923.69|1922.81|1921.31|0
1605906300000|2020-11-20 21:05:00|1923.44|1921.94|1922.24|1920.74|1924|1922.5|1921.99|1920.49|0
1605906600000|2020-11-20 21:10:00|1922.22|1920.72|1920.46|1918.96|1922.34|1920.84|1920.02|1918.52|0
1605906900000|2020-11-20 21:15:00|1920.42|1918.92|1920.92|1919.42|1920.92|1919.42|1920.38|1918.88|0
1605907200000|2020-11-20 21:20:00|1921|1919.5|1921.25|1919.75|1921.38|1919.88|1921|1919.5|0
1605907500000|2020-11-20 21:25:00|1921.21|1919.71|1921.3|1919.8|1921.3|1919.8|1921.1|1919.6|0
1605907800000|2020-11-20 21:30:00|1921.42|1919.92|1921.62|1920.12|1923.28|1921.78|1920.86|1919.36|0
1605908100000|2020-11-20 21:35:00|1921.64|1920.14|1922.38|1920.88|1922.93|1921.43|1921.17|1919.67|0
1605908400000|2020-11-20 21:40:00|1922.36|1920.86|1922.75|1921.25|1922.86|1921.36|1922.1|1920.6|0
1605908700000|2020-11-20 21:45:00|1922.77|1921.27|1922.55|1921.05|1922.96|1921.46|1922.3|1920.8|0
1605909000000|2020-11-20 21:50:00|1922.53|1921.03|1923.86|1922.36|1924.06|1922.56|1922.3|1920.8|0
1605909300000|2020-11-20 21:55:00|1923.9|1922.4|1924.17|1922.67|1924.62|1923.12|1923.76|1922.26|0
1606086000000|2020-11-22 23:00:00|1921.69|1920.19|1924.34|1922.84|1924.69|1923.19|1921.64|1920.14|0
1606086300000|2020-11-22 23:05:00|1924.33|1922.83|1926.23|1924.73|1926.33|1924.83|1924.04|1922.54|0
1606086600000|2020-11-22 23:10:00|1926.21|1924.71|1924.76|1923.26|1926.21|1924.71|1924.46|1922.96|0
1606086900000|2020-11-22 23:15:00|1924.77|1923.27|1923.97|1922.47|1925.31|1923.81|1923.52|1922.02|0
1606087200000|2020-11-22 23:20:00|1924.07|1922.57|1924.21|1922.71|1924.83|1923.33|1923.87|1922.37|0
1606087500000|2020-11-22 23:25:00|1924.2|1922.7|1924.6|1923.1|1925.11|1923.61|1924.11|1922.61|0
1606087800000|2020-11-22 23:30:00|1924.56|1923.06|1923.68|1922.18|1924.8|1923.3|1923.68|1922.18|0
1606088100000|2020-11-22 23:35:00|1923.7|1922.2|1924.48|1922.98|1925.03|1923.53|1923.7|1922.2|0
1606088400000|2020-11-22 23:40:00|1924.46|1922.96|1924.38|1922.88|1924.58|1923.08|1923.68|1922.18|0
1606088700000|2020-11-22 23:45:00|1924.39|1922.89|1925.79|1924.29|1925.89|1924.39|1924.38|1922.88|0
1606089000000|2020-11-22 23:50:00|1925.8|1924.3|1926.58|1925.08|1926.88|1925.38|1925.58|1924.08|0
1606089300000|2020-11-22 23:55:00|1926.53|1925.03|1926.88|1925.38|1926.98|1925.48|1926.33|1924.83|0
1606089600000|2020-11-23 00:00:00|1926.86|1925.36|1926.41|1924.91|1926.97|1925.47|1926.16|1924.66|0
1606089900000|2020-11-23 00:05:00|1926.39|1924.89|1927.07|1925.57|1927.17|1925.67|1926.31|1924.81|0
1606090200000|2020-11-23 00:10:00|1927.05|1925.55|1927.01|1925.51|1927.54|1926.04|1926.54|1925.04|0
1606090500000|2020-11-23 00:15:00|1927.03|1925.53|1929.3|1927.8|1929.51|1928.01|1926.85|1925.35|0
1606090800000|2020-11-23 00:20:00|1929.33|1927.83|1930|1928.5|1930.05|1928.55|1928.99|1927.49|0
1606091100000|2020-11-23 00:25:00|1929.99|1928.49|1929.99|1928.49|1930.03|1928.53|1929.48|1927.98|0
1606091400000|2020-11-23 00:30:00|1930|1928.5|1929.51|1928.01|1930.46|1928.96|1929.48|1927.98|0
1606091700000|2020-11-23 00:35:00|1929.52|1928.02|1930.39|1928.89|1930.89|1929.39|1929.52|1928.02|0
1606092000000|2020-11-23 00:40:00|1930.41|1928.91|1930.76|1929.26|1931.27|1929.77|1930.38|1928.88|0
1606092300000|2020-11-23 00:45:00|1930.77|1929.27|1931.32|1929.82|1931.32|1929.82|1930.74|1929.24|0
1606092600000|2020-11-23 00:50:00|1931.3|1929.8|1931.21|1929.71|1931.76|1930.26|1931.21|1929.71|0
1606092900000|2020-11-23 00:55:00|1931.22|1929.72|1931.72|1930.22|1931.72|1930.22|1931.2|1929.7|0
1606093200000|2020-11-23 01:00:00|1931.7|1930.2|1931.22|1929.72|1931.75|1930.25|1930.07|1928.57|0
1606093500000|2020-11-23 01:05:00|1931.2|1929.7|1931.25|1929.75|1931.7|1930.2|1931.2|1929.7|0
1606093800000|2020-11-23 01:10:00|1931.26|1929.76|1931.24|1929.74|1931.27|1929.77|1930.76|1929.26|0
1606094100000|2020-11-23 01:15:00|1931.22|1929.72|1931.45|1929.95|1932.15|1930.65|1931.2|1929.7|0
1606094400000|2020-11-23 01:20:00|1931.52|1930.02|1931.65|1930.15|1932.2|1930.7|1931.52|1930.02|0
1606094700000|2020-11-23 01:25:00|1931.67|1930.17|1931.86|1930.36|1932.13|1930.63|1931.6|1930.1|0
1606095000000|2020-11-23 01:30:00|1931.8|1930.3|1930.19|1928.69|1931.8|1930.3|1929.69|1928.19|0
1606095300000|2020-11-23 01:35:00|1930.17|1928.67|1930.72|1929.22|1930.72|1929.22|1929.2|1927.7|0
1606095600000|2020-11-23 01:40:00|1930.74|1929.24|1930.22|1928.72|1931.25|1929.75|1930.2|1928.7|0
1606095900000|2020-11-23 01:45:00|1930.23|1928.73|1929.71|1928.21|1930.72|1929.22|1929.22|1927.72|0
1606096200000|2020-11-23 01:50:00|1929.72|1928.22|1930.32|1928.82|1930.32|1928.82|1929.69|1928.19|0
1606096500000|2020-11-23 01:55:00|1930.3|1928.8|1930.26|1928.76|1930.79|1929.29|1929.79|1928.29|0
1606096800000|2020-11-23 02:00:00|1930.25|1928.75|1929.33|1927.83|1930.27|1928.77|1928.85|1927.35|0
1606097100000|2020-11-23 02:05:00|1929.34|1927.84|1929.82|1928.32|1930.08|1928.58|1929.31|1927.81|0
1606097400000|2020-11-23 02:10:00|1929.84|1928.34|1929.81|1928.31|1930.3|1928.8|1929.57|1928.07|0
1606097700000|2020-11-23 02:15:00|1929.82|1928.32|1929.6|1928.1|1929.85|1928.35|1929.33|1927.83|0
1606098000000|2020-11-23 02:20:00|1929.61|1928.11|1930.37|1928.87|1930.61|1929.11|1929.36|1927.86|0
1606098300000|2020-11-23 02:25:00|1930.36|1928.86|1930.34|1928.84|1930.84|1929.34|1930.33|1928.83|0
1606098600000|2020-11-23 02:30:00|1930.33|1928.83|1929.81|1928.31|1930.34|1928.84|1929.57|1928.07|0
1606098900000|2020-11-23 02:35:00|1929.82|1928.32|1929.82|1928.32|1930.05|1928.55|1929.81|1928.31|0
1606099200000|2020-11-23 02:40:00|1929.81|1928.31|1929.34|1927.84|1929.84|1928.34|1929.33|1927.83|0
1606099500000|2020-11-23 02:45:00|1929.35|1927.85|1929.81|1928.31|1929.82|1928.32|1929.34|1927.84|0
1606099800000|2020-11-23 02:50:00|1929.82|1928.32|1930.75|1929.25|1930.75|1929.25|1929.81|1928.31|0
1606100100000|2020-11-23 02:55:00|1930.76|1929.26|1930.75|1929.25|1930.76|1929.26|1930.27|1928.77|0
1606100400000|2020-11-23 03:00:00|1930.68|1929.18|1930.3|1928.8|1930.68|1929.18|1930.26|1928.76|0
1606100700000|2020-11-23 03:05:00|1930.29|1928.79|1930.6|1929.1|1930.82|1929.32|1930.29|1928.79|0
1606101000000|2020-11-23 03:10:00|1930.58|1929.08|1930.84|1929.34|1930.84|1929.34|1930.34|1928.84|0
1606101300000|2020-11-23 03:15:00|1930.82|1929.32|1930.39|1928.89|1930.85|1929.35|1930.37|1928.87|0
1606101600000|2020-11-23 03:20:00|1930.4|1928.9|1930.4|1928.9|1930.89|1929.39|1930.39|1928.89|0
1606101900000|2020-11-23 03:25:00|1930.42|1928.92|1929.88|1928.38|1930.87|1929.37|1929.88|1928.38|0
1606102200000|2020-11-23 03:30:00|1929.87|1928.37|1930.37|1928.87|1930.38|1928.88|1929.84|1928.34|0
1606102500000|2020-11-23 03:35:00|1930.36|1928.86|1930.84|1929.34|1930.84|1929.34|1930.34|1928.84|0
1606102800000|2020-11-23 03:40:00|1930.85|1929.35|1930.36|1928.86|1930.85|1929.35|1930.34|1928.84|0
1606103100000|2020-11-23 03:45:00|1930.37|1928.87|1930.34|1928.84|1930.61|1929.11|1929.89|1928.39|0
1606103400000|2020-11-23 03:50:00|1930.35|1928.85|1930.39|1928.89|1930.39|1928.89|1929.88|1928.38|0
1606103700000|2020-11-23 03:55:00|1930.38|1928.88|1930.36|1928.86|1930.38|1928.88|1930.36|1928.86|0
1606104000000|2020-11-23 04:00:00|1930.37|1928.87|1930.33|1928.83|1930.84|1929.34|1930.1|1928.6|0
1606104300000|2020-11-23 04:05:00|1930.31|1928.81|1929.88|1928.38|1930.34|1928.84|1929.85|1928.35|0
1606104600000|2020-11-23 04:10:00|1929.86|1928.36|1929.88|1928.38|1929.89|1928.39|1929.4|1927.9|0
1606104900000|2020-11-23 04:15:00|1929.87|1928.37|1929.88|1928.38|1929.88|1928.38|1929.64|1928.14|0
1606105200000|2020-11-23 04:20:00|1929.86|1928.36|1929.82|1928.32|1929.86|1928.36|1929.82|1928.32|0
1606105500000|2020-11-23 04:25:00|1929.68|1928.18|1929.34|1927.84|1929.68|1928.18|1929.34|1927.84|0
1606105800000|2020-11-23 04:30:00|1929.35|1927.85|1928.93|1927.43|1929.39|1927.89|1928.91|1927.41|0
1606106100000|2020-11-23 04:35:00|1928.95|1927.45|1928.95|1927.45|1928.96|1927.46|1928.93|1927.43|0
1606106400000|2020-11-23 04:40:00|1928.93|1927.43|1929.43|1927.93|1929.43|1927.93|1928.93|1927.43|0
1606106700000|2020-11-23 04:45:00|1929.44|1927.94|1929.41|1927.91|1929.89|1928.39|1929.41|1927.91|0
1606107000000|2020-11-23 04:50:00|1929.4|1927.9|1928.47|1926.97|1929.41|1927.91|1928.44|1926.94|0
1606107300000|2020-11-23 04:55:00|1928.46|1926.96|1928.91|1927.41|1928.93|1927.43|1928.44|1926.94|0
1606107600000|2020-11-23 05:00:00|1928.89|1927.39|1929.4|1927.9|1929.4|1927.9|1928.43|1926.93|0
1606107900000|2020-11-23 05:05:00|1929.39|1927.89|1929.39|1927.89|1929.4|1927.9|1929.16|1927.66|0
1606108200000|2020-11-23 05:10:00|1929.37|1927.87|1929.36|1927.86|1929.39|1927.89|1928.86|1927.36|0
1606108500000|2020-11-23 05:15:00|1929.37|1927.87|1929.78|1928.28|1929.84|1928.34|1929.33|1927.83|0
1606108800000|2020-11-23 05:20:00|1929.79|1928.29|1929.31|1927.81|1929.79|1928.29|1929.28|1927.78|0
1606109100000|2020-11-23 05:25:00|1929.3|1927.8|1929.31|1927.81|1929.33|1927.83|1929.3|1927.8|0
1606109400000|2020-11-23 05:30:00|1929.33|1927.83|1929.29|1927.79|1929.78|1928.28|1929.06|1927.56|0
1606109700000|2020-11-23 05:35:00|1929.3|1927.8|1929.77|1928.27|1929.78|1928.28|1929.28|1927.78|0
1606110000000|2020-11-23 05:40:00|1929.78|1928.28|1930.26|1928.76|1930.26|1928.76|1929.77|1928.27|0
1606110300000|2020-11-23 05:45:00|1930.28|1928.78|1930.29|1928.79|1930.31|1928.81|1930.28|1928.78|0
1606110600000|2020-11-23 05:50:00|1930.43|1928.93|1930.72|1929.22|1930.75|1929.25|1930.26|1928.76|0
1606110900000|2020-11-23 05:55:00|1930.71|1929.21|1931.65|1930.15|1931.65|1930.15|1930.71|1929.21|0
1606111200000|2020-11-23 06:00:00|1931.64|1930.14|1933.13|1931.63|1933.13|1931.63|1931.64|1930.14|0
1606111500000|2020-11-23 06:05:00|1933.06|1931.56|1932.55|1931.05|1933.11|1931.61|1932.32|1930.82|0
1606111800000|2020-11-23 06:10:00|1932.54|1931.04|1932.52|1931.02|1933.01|1931.51|1932.31|1930.81|0
1606112100000|2020-11-23 06:15:00|1932.51|1931.01|1932.54|1931.04|1932.54|1931.04|1932.28|1930.78|0
1606112400000|2020-11-23 06:20:00|1932.53|1931.03|1932.52|1931.02|1932.53|1931.03|1932.04|1930.54|0
1606112700000|2020-11-23 06:25:00|1932.51|1931.01|1932.33|1930.83|1932.51|1931.01|1932.32|1930.82|0
1606113000000|2020-11-23 06:30:00|1932.31|1930.81|1931.57|1930.07|1932.31|1930.81|1931.55|1930.05|0
1606113300000|2020-11-23 06:35:00|1931.58|1930.08|1931.62|1930.12|1932.07|1930.57|1931.57|1930.07|0
1606113600000|2020-11-23 06:40:00|1931.6|1930.1|1932.34|1930.84|1932.36|1930.86|1931.59|1930.09|0
1606113900000|2020-11-23 06:45:00|1932.33|1930.83|1931.86|1930.36|1932.37|1930.87|1931.85|1930.35|0
1606114200000|2020-11-23 06:50:00|1931.88|1930.38|1931.92|1930.42|1931.92|1930.42|1931.85|1930.35|0
1606114500000|2020-11-23 06:55:00|1931.93|1930.43|1932.41|1930.91|1932.43|1930.93|1931.92|1930.42|0
1606114800000|2020-11-23 07:00:00|1932.43|1930.93|1934.72|1933.22|1937.95|1936.45|1932.43|1930.93|0
1606115100000|2020-11-23 07:05:00|1934.73|1933.23|1935.83|1934.33|1935.86|1934.36|1934.37|1932.87|0
1606115400000|2020-11-23 07:10:00|1935.84|1934.34|1936.59|1935.09|1937.18|1935.68|1935.79|1934.29|0
1606115700000|2020-11-23 07:15:00|1936.58|1935.08|1935.33|1933.83|1936.59|1935.09|1935.29|1933.79|0
1606116000000|2020-11-23 07:20:00|1935.4|1933.9|1933.7|1932.2|1935.78|1934.28|1933.2|1931.7|0
1606116300000|2020-11-23 07:25:00|1933.69|1932.19|1934.88|1933.38|1935.17|1933.67|1933.69|1932.19|0
1606116600000|2020-11-23 07:30:00|1934.81|1933.31|1932.14|1930.74|1935.11|1933.61|1930.89|1929.49|54
1606116900000|2020-11-23 07:35:00|1932.26|1930.86|1932.51|1931.11|1932.89|1931.49|1932.14|1930.74|26
1606117200000|2020-11-23 07:40:00|1932.64|1931.24|1932.76|1931.36|1933.14|1931.74|1932.64|1931.24|20
1606117500000|2020-11-23 07:45:00|1932.89|1931.49|1932.39|1930.99|1932.89|1931.49|1931.01|1929.61|23
1606117800000|2020-11-23 07:50:00|1932.51|1931.11|1932.76|1931.36|1933.26|1931.86|1932.14|1930.74|27
1606118100000|2020-11-23 07:55:00|1932.66|1931.16|1933.15|1931.65|1933.64|1932.14|1932.16|1930.66|0
1606118400000|2020-11-23 08:00:00|1933.11|1931.61|1933.69|1933.19|1935.19|1934.69|1929.44|1928.94|2324
1606118700000|2020-11-23 08:05:00|1934.06|1933.56|1936.44|1935.94|1937.19|1936.69|1933.19|1932.69|1630
1606119000000|2020-11-23 08:10:00|1936.56|1936.06|1933.56|1933.06|1937.19|1936.69|1933.44|1932.94|1612
1606119300000|2020-11-23 08:15:00|1933.69|1933.19|1936.69|1936.19|1936.94|1936.44|1933.56|1933.06|1398
1606119600000|2020-11-23 08:20:00|1936.81|1936.31|1938.19|1937.69|1938.94|1938.44|1936.44|1935.94|1140
1606119900000|2020-11-23 08:25:00|1938.31|1937.81|1936.94|1936.44|1938.44|1937.94|1936.94|1936.44|713
1606120200000|2020-11-23 08:30:00|1937.06|1936.56|1940.19|1939.69|1940.44|1939.94|1937.06|1936.56|1670
1606120500000|2020-11-23 08:35:00|1940.44|1939.94|1938.19|1937.69|1940.44|1939.94|1936.69|1936.19|1154
1606120800000|2020-11-23 08:40:00|1938.31|1937.81|1937.93|1937.43|1939.56|1939.06|1937.81|1937.31|642
1606121100000|2020-11-23 08:45:00|1937.81|1937.31|1938.31|1937.81|1939.06|1938.56|1937.31|1936.81|764
1606121400000|2020-11-23 08:50:00|1938.43|1937.93|1937.06|1936.56|1938.43|1937.93|1936.56|1936.06|735
1606121700000|2020-11-23 08:55:00|1936.93|1936.43|1937.43|1936.93|1937.56|1937.06|1936.06|1935.56|671
1606122000000|2020-11-23 09:00:00|1937.68|1937.18|1935.68|1935.18|1938.06|1937.56|1935.56|1935.06|954
1606122300000|2020-11-23 09:05:00|1935.81|1935.31|1938.31|1937.81|1938.31|1937.81|1935.81|1935.31|904
1606122600000|2020-11-23 09:10:00|1938.18|1937.68|1939.06|1938.56|1939.31|1938.81|1936.81|1936.31|688
1606122900000|2020-11-23 09:15:00|1939.31|1938.81|1939.31|1938.81|1940.06|1939.56|1939.06|1938.56|482
1606123200000|2020-11-23 09:20:00|1939.18|1938.68|1939.68|1939.18|1940.06|1939.56|1939.06|1938.56|405
1606123500000|2020-11-23 09:25:00|1939.81|1939.31|1940.06|1939.56|1940.31|1939.81|1939.06|1938.56|431
1606123800000|2020-11-23 09:30:00|1940.18|1939.68|1937.56|1937.06|1940.18|1939.68|1937.56|1937.06|456
1606124100000|2020-11-23 09:35:00|1937.31|1936.81|1936.06|1935.56|1937.81|1937.31|1936.06|1935.56|458
1606124400000|2020-11-23 09:40:00|1935.93|1935.43|1934.81|1934.31|1936.18|1935.68|1934.56|1934.06|678
1606124700000|2020-11-23 09:45:00|1934.93|1934.43|1934.68|1934.18|1935.31|1934.81|1934.56|1934.06|730
1606125000000|2020-11-23 09:50:00|1934.81|1934.31|1935.06|1934.56|1935.18|1934.68|1934.06|1933.56|540
1606125300000|2020-11-23 09:55:00|1935.31|1934.81|1935.06|1934.56|1935.31|1934.81|1934.68|1934.18|334
1606125600000|2020-11-23 10:00:00|1935.31|1934.81|1935.81|1935.31|1935.93|1935.43|1934.81|1934.31|564
1606125900000|2020-11-23 10:05:00|1935.93|1935.43|1935.06|1934.56|1936.56|1936.06|1934.81|1934.31|413
1606126200000|2020-11-23 10:10:00|1935.18|1934.68|1934.06|1933.56|1935.31|1934.81|1934.06|1933.56|607
1606126500000|2020-11-23 10:15:00|1933.93|1933.43|1934.81|1934.31|1935.06|1934.56|1933.81|1933.31|546
1606126800000|2020-11-23 10:20:00|1934.68|1934.18|1933.56|1933.06|1934.81|1934.31|1933.18|1932.68|468
1606127100000|2020-11-23 10:25:00|1933.43|1932.93|1932.31|1931.81|1933.68|1933.18|1932.31|1931.81|255
1606127400000|2020-11-23 10:30:00|1932.18|1931.68|1932.81|1932.31|1933.06|1932.56|1932.06|1931.56|356
1606127700000|2020-11-23 10:35:00|1932.93|1932.43|1933.31|1932.81|1933.56|1933.06|1932.81|1932.31|289
1606128000000|2020-11-23 10:40:00|1933.43|1932.93|1932.56|1932.06|1933.93|1933.43|1932.56|1932.06|1052
1606128300000|2020-11-23 10:45:00|1932.31|1931.81|1931.56|1931.06|1932.56|1932.06|1931.56|1931.06|471
1606128600000|2020-11-23 10:50:00|1931.68|1931.18|1932.31|1931.81|1932.56|1932.06|1931.56|1931.06|366
1606128900000|2020-11-23 10:55:00|1932.18|1931.68|1931.81|1931.31|1932.56|1932.06|1931.06|1930.56|543
1606129200000|2020-11-23 11:00:00|1931.68|1931.18|1932.06|1931.56|1932.81|1932.31|1931.56|1931.06|239
1606129500000|2020-11-23 11:05:00|1931.81|1931.31|1932.56|1932.06|1932.81|1932.31|1931.81|1931.31|219
1606129800000|2020-11-23 11:10:00|1932.68|1932.18|1930.31|1929.81|1932.81|1932.31|1930.31|1929.81|496
1606130100000|2020-11-23 11:15:00|1930.18|1929.68|1929.31|1928.81|1930.56|1930.06|1929.31|1928.81|348
1606130400000|2020-11-23 11:20:00|1929.18|1928.68|1929.31|1928.81|1929.56|1929.06|1928.81|1928.31|446
1606130700000|2020-11-23 11:25:00|1929.06|1928.56|1928.81|1928.31|1929.31|1928.81|1928.56|1928.06|582
1606131000000|2020-11-23 11:30:00|1928.68|1928.18|1928.06|1927.56|1928.81|1928.31|1927.56|1927.06|474
1606131300000|2020-11-23 11:35:00|1928.31|1927.81|1928.31|1927.81|1928.68|1928.18|1928.06|1927.56|456
1606131600000|2020-11-23 11:40:00|1928.18|1927.68|1927.56|1927.06|1928.31|1927.81|1927.06|1926.56|522
1606131900000|2020-11-23 11:45:00|1927.43|1926.93|1927.56|1927.06|1927.81|1927.31|1927.06|1926.56|259
1606132200000|2020-11-23 11:50:00|1927.43|1926.93|1927.56|1927.06|1927.81|1927.31|1926.93|1926.43|306
1606132500000|2020-11-23 11:55:00|1927.31|1926.81|1927.81|1927.31|1928.06|1927.56|1926.56|1926.06|393
1606132800000|2020-11-23 12:00:00|1927.68|1927.18|1926.56|1926.06|1927.81|1927.31|1926.56|1926.06|395
1606133100000|2020-11-23 12:05:00|1926.43|1925.93|1926.31|1925.81|1926.56|1926.06|1925.06|1924.56|797
1606133400000|2020-11-23 12:10:00|1926.56|1926.06|1926.56|1926.06|1927.06|1926.56|1926.06|1925.56|523
1606133700000|2020-11-23 12:15:00|1926.43|1925.93|1926.31|1925.81|1926.81|1926.31|1926.06|1925.56|261
1606134000000|2020-11-23 12:20:00|1926.43|1925.93|1926.06|1925.56|1926.56|1926.06|1926.06|1925.56|139
1606134300000|2020-11-23 12:25:00|1926.18|1925.68|1926.06|1925.56|1926.68|1926.18|1926.06|1925.56|376
1606134600000|2020-11-23 12:30:00|1926.31|1925.81|1924.81|1924.31|1926.31|1925.81|1924.81|1924.31|329
1606134900000|2020-11-23 12:35:00|1924.68|1924.18|1924.81|1924.31|1925.43|1924.93|1924.56|1924.06|397
1606135200000|2020-11-23 12:40:00|1924.74|1924.24|1924.74|1924.24|1924.99|1924.49|1924.49|1923.99|283
1606135500000|2020-11-23 12:45:00|1924.61|1924.11|1924.99|1924.49|1926.24|1925.74|1924.49|1923.99|469
1606135800000|2020-11-23 12:50:00|1924.86|1924.36|1924.99|1924.49|1925.74|1925.24|1924.86|1924.36|198
1606136100000|2020-11-23 12:55:00|1924.86|1924.36|1925.36|1924.86|1925.49|1924.99|1924.24|1923.74|324
1606136400000|2020-11-23 13:00:00|1925.49|1924.99|1925.99|1925.49|1926.24|1925.74|1924.99|1924.49|267
1606136700000|2020-11-23 13:05:00|1925.86|1925.36|1925.99|1925.49|1926.24|1925.74|1925.49|1924.99|243
1606137000000|2020-11-23 13:10:00|1926.24|1925.74|1926.99|1926.49|1927.24|1926.74|1925.99|1925.49|234
1606137300000|2020-11-23 13:15:00|1926.86|1926.36|1925.24|1924.74|1926.99|1926.49|1924.99|1924.49|525
1606137600000|2020-11-23 13:20:00|1925.36|1924.86|1925.49|1924.99|1925.49|1924.99|1924.49|1923.99|372
1606137900000|2020-11-23 13:25:00|1925.61|1925.11|1925.49|1924.99|1925.61|1925.11|1924.99|1924.49|295
1606138200000|2020-11-23 13:30:00|1925.36|1924.86|1926.24|1925.74|1926.24|1925.74|1924.99|1924.49|245
1606138500000|2020-11-23 13:35:00|1926.36|1925.86|1926.74|1926.24|1926.99|1926.49|1925.99|1925.49|256
1606138800000|2020-11-23 13:40:00|1926.86|1926.36|1925.24|1924.74|1926.99|1926.49|1922.49|1921.99|2423
1606139100000|2020-11-23 13:45:00|1925.11|1924.61|1925.36|1924.86|1925.49|1924.99|1923.99|1923.49|724
1606139400000|2020-11-23 13:50:00|1925.49|1924.99|1923.99|1923.49|1925.49|1924.99|1923.49|1922.99|428
1606139700000|2020-11-23 13:55:00|1923.86|1923.36|1925.24|1924.74|1925.49|1924.99|1923.49|1922.99|1009
1606140000000|2020-11-23 14:00:00|1925.11|1924.61|1924.74|1924.24|1925.74|1925.24|1924.49|1923.99|259
1606140300000|2020-11-23 14:05:00|1924.61|1924.11|1925.24|1924.74|1925.49|1924.99|1924.24|1923.74|505
1606140600000|2020-11-23 14:10:00|1925.11|1924.61|1923.99|1923.49|1925.36|1924.86|1923.74|1923.24|439
1606140900000|2020-11-23 14:15:00|1924.24|1923.74|1924.74|1924.24|1924.99|1924.49|1923.99|1923.49|487
1606141200000|2020-11-23 14:20:00|1924.86|1924.36|1925.74|1925.24|1925.99|1925.49|1924.74|1924.24|332
1606141500000|2020-11-23 14:25:00|1925.86|1925.36|1927.49|1926.99|1927.49|1926.99|1925.74|1925.24|649
1606141800000|2020-11-23 14:30:00|1927.74|1927.24|1927.74|1927.24|1928.74|1928.24|1927.24|1926.74|807
1606142100000|2020-11-23 14:35:00|1927.99|1927.49|1926.24|1925.74|1928.11|1927.61|1926.24|1925.74|790
1606142400000|2020-11-23 14:40:00|1926.36|1925.86|1928.11|1927.61|1928.11|1927.61|1925.24|1924.74|682
1606142700000|2020-11-23 14:45:00|1928.36|1927.86|1933.36|1932.86|1933.49|1932.99|1928.36|1927.86|1751
1606143000000|2020-11-23 14:50:00|1933.24|1932.74|1933.74|1933.24|1934.24|1933.74|1932.49|1931.99|999
1606143300000|2020-11-23 14:55:00|1933.86|1933.36|1930.61|1930.11|1933.86|1933.36|1930.49|1929.99|990
1606143600000|2020-11-23 15:00:00|1930.74|1930.24|1930.49|1929.99|1931.99|1931.49|1930.11|1929.61|984
1606143900000|2020-11-23 15:05:00|1930.36|1929.86|1930.24|1929.74|1930.74|1930.24|1929.11|1928.61|668
1606144200000|2020-11-23 15:10:00|1929.91|1929.41|1929.91|1929.41|1930.16|1929.66|1928.91|1928.41|714
1606144500000|2020-11-23 15:15:00|1929.78|1929.28|1930.41|1929.91|1930.91|1930.41|1929.66|1929.16|651
1606144800000|2020-11-23 15:20:00|1930.28|1929.78|1930.16|1929.66|1931.28|1930.78|1929.78|1929.28|865
1606145100000|2020-11-23 15:25:00|1930.03|1929.53|1929.16|1928.66|1930.41|1929.91|1928.66|1928.16|970
1606145400000|2020-11-23 15:30:00|1928.66|1928.16|1929.16|1928.66|1929.66|1929.16|1928.66|1928.16|1355
1606145700000|2020-11-23 15:35:00|1928.91|1928.41|1929.66|1929.16|1930.41|1929.91|1928.91|1928.41|712
1606146000000|2020-11-23 15:40:00|1929.78|1929.28|1928.03|1927.53|1930.16|1929.66|1928.03|1927.53|852
1606146300000|2020-11-23 15:45:00|1927.91|1927.41|1928.16|1927.66|1928.91|1928.41|1927.66|1927.16|678
1606146600000|2020-11-23 15:50:00|1928.03|1927.53|1928.16|1927.66|1928.41|1927.91|1927.41|1926.91|806
1606146900000|2020-11-23 15:55:00|1927.91|1927.41|1928.66|1928.16|1928.66|1928.16|1927.66|1927.16|969
1606147200000|2020-11-23 16:00:00|1928.41|1927.91|1928.16|1927.66|1928.41|1927.91|1927.16|1926.66|1185
1606147500000|2020-11-23 16:05:00|1928.28|1927.78|1927.16|1926.66|1928.41|1927.91|1927.16|1926.66|1003
1606147800000|2020-11-23 16:10:00|1927.28|1926.78|1923.91|1923.41|1927.41|1926.91|1923.66|1923.16|1936
1606148100000|2020-11-23 16:15:00|1924.03|1923.53|1923.91|1923.41|1924.16|1923.66|1922.41|1921.91|1031
1606148400000|2020-11-23 16:20:00|1923.78|1923.28|1926.38|1924.88|1926.39|1925.41|1923.16|1922.66|1895
1606148700000|2020-11-23 16:25:00|1926.36|1924.86|1926.35|1924.85|1926.44|1924.94|1924.95|1923.45|639
1606149000000|2020-11-23 16:30:00|1926.36|1924.86|1920.23|1918.83|1926.36|1924.86|1920.23|1918.83|336
1606149300000|2020-11-23 16:35:00|1920.11|1918.71|1922.61|1921.21|1923.23|1921.83|1920.11|1918.71|189
1606149600000|2020-11-23 16:40:00|1922.48|1921.08|1921.61|1920.21|1922.48|1921.08|1921.11|1919.71|45
1606149900000|2020-11-23 16:45:00|1921.48|1920.08|1923.36|1921.96|1923.36|1921.96|1921.11|1919.71|247
1606150200000|2020-11-23 16:50:00|1923.23|1921.83|1923.48|1922.08|1923.61|1922.21|1923.23|1921.83|12
1606150500000|2020-11-23 16:55:00|1923.36|1921.96|1924.28|1922.78|1924.36|1922.96|1923.36|1921.96|35
1606150800000|2020-11-23 17:00:00|1924.24|1922.74|1924.16|1922.66|1924.72|1923.22|1922.13|1920.63|0
1606151100000|2020-11-23 17:05:00|1924.14|1922.64|1923.61|1922.11|1924.16|1922.66|1923.09|1921.59|0
1606151400000|2020-11-23 17:10:00|1923.6|1922.1|1924.11|1922.61|1925.17|1923.67|1923.59|1922.09|0
1606151700000|2020-11-23 17:15:00|1924.1|1922.6|1925.26|1923.76|1925.67|1924.17|1924.07|1922.57|0
1606152000000|2020-11-23 17:20:00|1925.28|1923.78|1925.81|1924.31|1925.83|1924.33|1924.33|1922.83|0
1606152300000|2020-11-23 17:25:00|1925.83|1924.33|1925.21|1923.71|1925.83|1924.33|1924.74|1923.24|0
1606152600000|2020-11-23 17:30:00|1925.22|1923.72|1926.05|1924.55|1926.09|1924.59|1925.18|1923.68|0
1606152900000|2020-11-23 17:35:00|1926.03|1924.53|1926.02|1924.52|1926.51|1925.01|1925.51|1924.01|0
1606153200000|2020-11-23 17:40:00|1926.03|1924.53|1926.04|1924.54|1926.52|1925.02|1925.52|1924.02|0
1606153500000|2020-11-23 17:45:00|1926.02|1924.52|1926.97|1925.47|1927.45|1925.95|1925.97|1924.47|0
1606153800000|2020-11-23 17:50:00|1926.98|1925.48|1927.06|1925.56|1927.51|1926.01|1926.96|1925.46|0
1606154100000|2020-11-23 17:55:00|1927.04|1925.54|1927.58|1926.08|1927.59|1926.09|1927.04|1925.54|0
1606154400000|2020-11-23 18:00:00|1927.59|1926.09|1927.59|1926.09|1927.61|1926.11|1927.02|1925.52|0
1606154700000|2020-11-23 18:05:00|1927.57|1926.07|1927.62|1926.12|1928.15|1926.65|1927.56|1926.06|0
1606155000000|2020-11-23 18:10:00|1927.63|1926.13|1928.02|1926.52|1928.02|1926.52|1927.52|1926.02|0
1606155300000|2020-11-23 18:15:00|1928.04|1926.54|1927.5|1926|1928.05|1926.55|1927.5|1926|0
1606155600000|2020-11-23 18:20:00|1927.52|1926.02|1927.04|1925.54|1927.52|1926.02|1926.53|1925.03|0
1606155900000|2020-11-23 18:25:00|1927.05|1925.55|1927.45|1925.95|1927.6|1926.1|1926.95|1925.45|0
1606156200000|2020-11-23 18:30:00|1927.46|1925.96|1927.43|1925.93|1927.53|1926.03|1926.92|1925.42|0
1606156500000|2020-11-23 18:35:00|1927.44|1925.94|1927.94|1926.44|1927.97|1926.47|1927.42|1925.92|0
1606156800000|2020-11-23 18:40:00|1927.91|1926.41|1926.88|1925.38|1927.91|1926.41|1926.41|1924.91|0
1606157100000|2020-11-23 18:45:00|1926.89|1925.39|1927.46|1925.96|1928.54|1927.04|1926.4|1924.9|0
1606157400000|2020-11-23 18:50:00|1927.44|1925.94|1927.49|1925.99|1927.5|1926|1926.95|1925.45|0
1606157700000|2020-11-23 18:55:00|1927.5|1926|1927.9|1926.4|1928.44|1926.94|1927.4|1925.9|0
1606158000000|2020-11-23 19:00:00|1927.91|1926.41|1927.4|1925.9|1927.98|1926.48|1927.35|1925.85|0
1606158300000|2020-11-23 19:05:00|1927.42|1925.92|1926.83|1925.33|1927.91|1926.41|1926.83|1925.33|0
1606158600000|2020-11-23 19:10:00|1926.81|1925.31|1926|1924.5|1927.32|1925.82|1925.53|1924.03|0
1606158900000|2020-11-23 19:15:00|1926.02|1924.52|1925.78|1924.28|1926.86|1925.36|1925.26|1923.76|0
1606159200000|2020-11-23 19:20:00|1925.79|1924.29|1926.34|1924.84|1926.38|1924.88|1925.79|1924.29|0
1606159500000|2020-11-23 19:25:00|1926.35|1924.85|1926.32|1924.82|1926.37|1924.87|1925.8|1924.3|0
1606159800000|2020-11-23 19:30:00|1926.33|1924.83|1927.41|1925.91|1927.42|1925.92|1926.3|1924.8|0
1606160100000|2020-11-23 19:35:00|1927.4|1925.9|1926.9|1925.4|1927.41|1925.91|1926.37|1924.87|0
1606160400000|2020-11-23 19:40:00|1926.92|1925.42|1926.9|1925.4|1926.95|1925.45|1926.4|1924.9|0
1606160700000|2020-11-23 19:45:00|1926.89|1925.39|1926.85|1925.35|1927.47|1925.97|1926.82|1925.32|0
1606161000000|2020-11-23 19:50:00|1926.83|1925.33|1929.83|1928.33|1930.4|1928.9|1926.37|1924.87|0
1606161300000|2020-11-23 19:55:00|1929.85|1928.35|1932.29|1930.79|1932.3|1930.8|1929.78|1928.28|0
1606161600000|2020-11-23 20:00:00|1932.3|1930.8|1933.28|1931.78|1934.38|1932.88|1932.13|1930.63|0
1606161900000|2020-11-23 20:05:00|1933.29|1931.79|1933.27|1931.77|1933.8|1932.3|1932.5|1931|0
1606162200000|2020-11-23 20:10:00|1933.29|1931.79|1932.77|1931.27|1933.29|1931.79|1932.22|1930.72|0
1606162500000|2020-11-23 20:15:00|1932.75|1931.25|1931.23|1929.73|1932.77|1931.27|1931.19|1929.69|0
1606162800000|2020-11-23 20:20:00|1931.22|1929.72|1930.71|1929.21|1931.26|1929.76|1930.2|1928.7|0
1606163100000|2020-11-23 20:25:00|1930.72|1929.22|1930.27|1928.77|1930.77|1929.27|1930.22|1928.72|0
1606163400000|2020-11-23 20:30:00|1930.26|1928.76|1928.75|1927.25|1930.29|1928.79|1928.28|1926.78|0
1606163700000|2020-11-23 20:35:00|1928.77|1927.27|1927.63|1926.13|1928.81|1927.31|1927.36|1925.86|0
1606164000000|2020-11-23 20:40:00|1927.7|1926.2|1928.83|1927.33|1928.94|1927.44|1927.63|1926.13|0
1606164300000|2020-11-23 20:45:00|1928.81|1927.31|1929.21|1927.71|1930.28|1928.78|1928.26|1926.76|0
1606164600000|2020-11-23 20:50:00|1929.33|1927.83|1927.53|1926.03|1930.34|1928.84|1927.53|1926.03|0
1606164900000|2020-11-23 20:55:00|1927.2|1925.7|1928.03|1926.53|1928.42|1926.92|1924.81|1923.31|0
1606165200000|2020-11-23 21:00:00|1928.07|1926.57|1926.51|1925.01|1928.13|1926.63|1926.06|1924.56|0
1606165500000|2020-11-23 21:05:00|1926.53|1925.03|1926.62|1925.12|1927.27|1925.77|1926.41|1924.91|0
1606165800000|2020-11-23 21:10:00|1926.6|1925.1|1927.27|1925.77|1927.42|1925.92|1926.51|1925.01|0
1606166100000|2020-11-23 21:15:00|1927.29|1925.79|1927.15|1925.65|1927.36|1925.86|1927.03|1925.53|0
1606166400000|2020-11-23 21:20:00|1927.11|1925.61|1927.2|1925.7|1927.32|1925.82|1927.07|1925.57|0
1606166700000|2020-11-23 21:25:00|1927.24|1925.74|1927.11|1925.61|1927.24|1925.74|1927.07|1925.57|0
1606167000000|2020-11-23 21:30:00|1927.09|1925.59|1927.23|1925.73|1927.23|1925.73|1926.37|1924.87|0
1606167300000|2020-11-23 21:35:00|1927.25|1925.75|1927.02|1925.52|1927.33|1925.83|1927.02|1925.52|0
1606167600000|2020-11-23 21:40:00|1927.04|1925.54|1927.33|1925.83|1927.58|1926.08|1926.92|1925.42|0
1606167900000|2020-11-23 21:45:00|1927.35|1925.85|1927.44|1925.94|1927.59|1926.09|1927.23|1925.73|0
1606168200000|2020-11-23 21:50:00|1927.42|1925.92|1927.13|1925.63|1927.44|1925.94|1926.79|1925.29|0
1606168500000|2020-11-23 21:55:00|1927.12|1925.62|1927.4|1925.9|1927.58|1926.08|1926.89|1925.39|0
1606168800000|2020-11-23 22:00:00|1927.23|1925.73|1927.32|1925.82|1927.36|1925.86|1927.19|1925.69|0
1606169100000|2020-11-23 22:05:00|1927.34|1925.84|1927.34|1925.84|1927.34|1925.84|1927.34|1925.84|0
1606169400000|2020-11-23 22:10:00|1927.29|1925.79|1927.5|1926|1927.5|1926|1927.29|1925.79|0
1606169700000|2020-11-23 22:15:00|1927.46|1925.96|1927.66|1926.16|1927.66|1926.16|1927.46|1925.96|0
1606170000000|2020-11-23 22:20:00|1927.62|1926.12|1927.66|1926.16|1927.66|1926.16|1927.53|1926.03|0
1606170300000|2020-11-23 22:25:00|1927.7|1926.2|1927.72|1926.22|1927.72|1926.22|1927.66|1926.16|0
1606170600000|2020-11-23 22:30:00|1927.76|1926.26|1927.75|1926.25|1927.76|1926.26|1927.75|1926.25|0
1606170900000|2020-11-23 22:35:00|1927.71|1926.21|1927.71|1926.21|1927.71|1926.21|1927.71|1926.21|0
1606171200000|2020-11-23 22:40:00|1927.67|1926.17|1927.67|1926.17|1927.67|1926.17|1927.63|1926.13|0
1606171500000|2020-11-23 22:45:00|1927.69|1926.19|1927.71|1926.21|1927.71|1926.21|1927.67|1926.17|0
1606171800000|2020-11-23 22:50:00|1927.75|1926.25|1927.71|1926.21|1927.75|1926.25|1927.67|1926.17|0
1606172100000|2020-11-23 22:55:00|1927.75|1926.25|1927.98|1926.48|1928.2|1926.7|1927.75|1926.25|0
1606172400000|2020-11-23 23:00:00|1928.06|1926.56|1927.77|1926.27|1928.28|1926.78|1927.17|1925.67|0
1606172700000|2020-11-23 23:05:00|1927.76|1926.26|1930.69|1929.19|1930.69|1929.19|1927.61|1926.11|0
1606173000000|2020-11-23 23:10:00|1930.68|1929.18|1930.8|1929.3|1931.05|1929.55|1930.15|1928.65|0
1606173300000|2020-11-23 23:15:00|1930.78|1929.28|1933.06|1931.56|1934.28|1932.78|1930.15|1928.65|0
1606173600000|2020-11-23 23:20:00|1933.08|1931.58|1934.97|1933.47|1936.53|1935.03|1933.06|1931.56|0
1606173900000|2020-11-23 23:25:00|1934.99|1933.49|1935.58|1934.08|1936.14|1934.64|1934.52|1933.02|0
1606174200000|2020-11-23 23:30:00|1935.61|1934.11|1934.12|1932.62|1935.79|1934.29|1933.96|1932.46|0
1606174500000|2020-11-23 23:35:00|1934.13|1932.63|1934.77|1933.27|1935.22|1933.72|1933.71|1932.21|0
1606174800000|2020-11-23 23:40:00|1934.76|1933.26|1935.67|1934.17|1935.67|1934.17|1934.12|1932.62|0
1606175100000|2020-11-23 23:45:00|1935.66|1934.16|1932.36|1930.86|1935.66|1934.16|1931.95|1930.45|0
1606175400000|2020-11-23 23:50:00|1932.38|1930.88|1933.16|1931.66|1933.76|1932.26|1931.81|1930.31|0
1606175700000|2020-11-23 23:55:00|1933.18|1931.68|1933.46|1931.96|1933.57|1932.07|1933.16|1931.66|0
1606176000000|2020-11-24 00:00:00|1933.42|1931.92|1932.59|1931.09|1933.47|1931.97|1932.36|1930.86|0
1606176300000|2020-11-24 00:05:00|1932.46|1930.96|1933.26|1931.76|1933.36|1931.86|1932.16|1930.66|0
1606176600000|2020-11-24 00:10:00|1933.27|1931.77|1933.57|1932.07|1933.78|1932.28|1933.16|1931.66|0
1606176900000|2020-11-24 00:15:00|1933.48|1931.98|1931.73|1930.23|1934.28|1932.78|1931.41|1929.91|0
1606177200000|2020-11-24 00:20:00|1931.79|1930.29|1933.39|1931.89|1933.83|1932.33|1931.71|1930.21|0
1606177500000|2020-11-24 00:25:00|1933.37|1931.87|1934.44|1932.94|1934.89|1933.39|1933.15|1931.65|0
1606177800000|2020-11-24 00:30:00|1934.43|1932.93|1933.54|1932.04|1934.43|1932.93|1932.54|1931.04|0
1606178100000|2020-11-24 00:35:00|1933.53|1932.03|1933.96|1932.46|1933.99|1932.49|1933.06|1931.56|0
1606178400000|2020-11-24 00:40:00|1933.95|1932.45|1933.06|1931.56|1934.03|1932.53|1933.05|1931.55|0
1606178700000|2020-11-24 00:45:00|1933.13|1931.63|1933.77|1932.27|1934|1932.5|1933.04|1931.54|0
1606179000000|2020-11-24 00:50:00|1933.83|1932.33|1933.8|1932.3|1934.47|1932.97|1933.32|1931.82|0
1606179300000|2020-11-24 00:55:00|1933.73|1932.23|1933.52|1932.02|1934.02|1932.52|1933.52|1932.02|0
1606179600000|2020-11-24 01:00:00|1933.53|1932.03|1935.92|1934.42|1935.92|1934.42|1933.53|1932.03|0
1606179900000|2020-11-24 01:05:00|1935.93|1934.43|1936.35|1934.85|1936.83|1935.33|1935.85|1934.35|0
1606180200000|2020-11-24 01:10:00|1936.36|1934.86|1935.67|1934.17|1936.77|1935.27|1935.21|1933.71|0
1606180500000|2020-11-24 01:15:00|1935.66|1934.16|1934.72|1933.22|1935.67|1934.17|1933.7|1932.2|0
1606180800000|2020-11-24 01:20:00|1934.79|1933.29|1934.79|1933.29|1935.72|1934.22|1934.3|1932.8|0
1606181100000|2020-11-24 01:25:00|1934.78|1933.28|1934.79|1933.29|1935.24|1933.74|1934.31|1932.81|0
1606181400000|2020-11-24 01:30:00|1934.8|1933.3|1933.82|1932.32|1935.27|1933.77|1933.79|1932.29|0
1606181700000|2020-11-24 01:35:00|1933.83|1932.33|1933.85|1932.35|1934.33|1932.83|1933.59|1932.09|0
1606182000000|2020-11-24 01:40:00|1933.86|1932.36|1933.89|1932.39|1934.34|1932.84|1933.38|1931.88|0
1606182300000|2020-11-24 01:45:00|1933.88|1932.38|1933.41|1931.91|1934.35|1932.85|1933.41|1931.91|0
1606182600000|2020-11-24 01:50:00|1933.48|1931.98|1933.41|1931.91|1933.89|1932.39|1932.92|1931.42|0
1606182900000|2020-11-24 01:55:00|1933.4|1931.9|1933.43|1931.93|1933.43|1931.93|1932.93|1931.43|0
1606183200000|2020-11-24 02:00:00|1933.44|1931.94|1934.38|1932.88|1934.89|1933.39|1933.44|1931.94|0
1606183500000|2020-11-24 02:05:00|1934.37|1932.87|1934.4|1932.9|1934.92|1933.42|1933.92|1932.42|0
1606183800000|2020-11-24 02:10:00|1934.41|1932.91|1934.42|1932.92|1934.88|1933.38|1934.39|1932.89|0
1606184100000|2020-11-24 02:15:00|1934.43|1932.93|1933.94|1932.44|1934.91|1933.41|1933.93|1932.43|0
1606184400000|2020-11-24 02:20:00|1933.96|1932.46|1934.97|1933.47|1934.98|1933.48|1933.91|1932.41|0
1606184700000|2020-11-24 02:25:00|1934.98|1933.48|1934.49|1932.99|1935|1933.5|1934.48|1932.98|0
1606185000000|2020-11-24 02:30:00|1934.5|1933|1935.01|1933.51|1935.48|1933.98|1934.49|1932.99|0
1606185300000|2020-11-24 02:35:00|1935|1933.5|1934.56|1933.06|1935.25|1933.75|1934.55|1933.05|0
1606185600000|2020-11-24 02:40:00|1934.63|1933.13|1936.05|1934.55|1936.56|1935.06|1934.63|1933.13|0
1606185900000|2020-11-24 02:45:00|1936.06|1934.56|1936.04|1934.54|1936.57|1935.07|1936.01|1934.51|0
1606186200000|2020-11-24 02:50:00|1936.11|1934.61|1936.52|1935.02|1936.52|1935.02|1936|1934.5|0
1606186500000|2020-11-24 02:55:00|1936.51|1935.01|1936.45|1934.95|1936.97|1935.47|1935.99|1934.49|0
1606186800000|2020-11-24 03:00:00|1936.47|1934.97|1936.03|1934.53|1936.48|1934.98|1936.01|1934.51|0
1606187100000|2020-11-24 03:05:00|1936.02|1934.52|1935.54|1934.04|1936.03|1934.53|1935.53|1934.03|0
1606187400000|2020-11-24 03:10:00|1935.55|1934.05|1935.56|1934.06|1935.56|1934.06|1935.53|1934.03|0
1606187700000|2020-11-24 03:15:00|1935.54|1934.04|1935.55|1934.05|1935.58|1934.08|1935.32|1933.82|0
1606188000000|2020-11-24 03:20:00|1935.56|1934.06|1935.75|1934.25|1935.76|1934.26|1935.25|1933.75|0
1606188300000|2020-11-24 03:25:00|1935.73|1934.23|1935.69|1934.19|1935.75|1934.25|1935.25|1933.75|0
1606188600000|2020-11-24 03:30:00|1935.7|1934.2|1936.67|1935.17|1937.15|1935.65|1935.69|1934.19|0
1606188900000|2020-11-24 03:35:00|1936.66|1935.16|1937.17|1935.67|1937.7|1936.2|1936.66|1935.16|0
1606189200000|2020-11-24 03:40:00|1937.18|1935.68|1937.13|1935.63|1938.13|1936.63|1937.13|1935.63|0
1606189500000|2020-11-24 03:45:00|1937.27|1935.77|1937.12|1935.62|1937.58|1936.08|1936.65|1935.15|0
1606189800000|2020-11-24 03:50:00|1937.13|1935.63|1937.63|1936.13|1937.64|1936.14|1937.12|1935.62|0
1606190100000|2020-11-24 03:55:00|1937.64|1936.14|1937.6|1936.1|1938.17|1936.67|1937.59|1936.09|0
1606190400000|2020-11-24 04:00:00|1937.61|1936.11|1937.61|1936.11|1938.11|1936.61|1937.59|1936.09|0
1606190700000|2020-11-24 04:05:00|1937.6|1936.1|1937.6|1936.1|1938.08|1936.58|1937.57|1936.07|0
1606191000000|2020-11-24 04:10:00|1937.59|1936.09|1937.58|1936.08|1937.6|1936.1|1937.33|1935.83|0
1606191300000|2020-11-24 04:15:00|1937.57|1936.07|1938.07|1936.57|1938.55|1937.05|1937.56|1936.06|0
1606191600000|2020-11-24 04:20:00|1938.06|1936.56|1937.49|1935.99|1938.07|1936.57|1937.48|1935.98|0
1606191900000|2020-11-24 04:25:00|1937.56|1936.06|1937.48|1935.98|1937.96|1936.46|1937.47|1935.97|0
1606192200000|2020-11-24 04:30:00|1937.49|1935.99|1937.48|1935.98|1937.96|1936.46|1937.02|1935.52|0
1606192500000|2020-11-24 04:35:00|1937.49|1935.99|1938.01|1936.51|1938.01|1936.51|1937.02|1935.52|0
1606192800000|2020-11-24 04:40:00|1938|1936.5|1937.56|1936.06|1938|1936.5|1937.3|1935.8|0
1606193100000|2020-11-24 04:45:00|1937.55|1936.05|1937.07|1935.57|1937.55|1936.05|1937.07|1935.57|0
1606193400000|2020-11-24 04:50:00|1937.14|1935.64|1937.07|1935.57|1937.3|1935.8|1936.61|1935.11|0
1606193700000|2020-11-24 04:55:00|1937|1935.5|1937.59|1936.09|1937.62|1936.12|1936.61|1935.11|0
1606194000000|2020-11-24 05:00:00|1937.61|1936.11|1937.56|1936.06|1938.09|1936.59|1937.33|1935.83|0
1606194300000|2020-11-24 05:05:00|1937.55|1936.05|1937.13|1935.63|1937.56|1936.06|1936.61|1935.11|0
1606194600000|2020-11-24 05:10:00|1937.12|1935.62|1937.1|1935.6|1937.14|1935.64|1936.89|1935.39|0
1606194900000|2020-11-24 05:15:00|1936.65|1935.15|1936.31|1934.81|1937.1|1935.6|1936.14|1934.64|0
1606195200000|2020-11-24 05:20:00|1936.62|1935.12|1936.15|1934.65|1936.65|1935.15|1936.15|1934.65|0
1606195500000|2020-11-24 05:25:00|1936.17|1934.67|1936.15|1934.65|1936.17|1934.67|1935.66|1934.16|0
1606195800000|2020-11-24 05:30:00|1936.14|1934.64|1935.6|1934.1|1936.6|1935.1|1935.6|1934.1|0
1606196100000|2020-11-24 05:35:00|1935.59|1934.09|1934.53|1933.03|1935.59|1934.09|1934.07|1932.57|0
1606196400000|2020-11-24 05:40:00|1934.54|1933.04|1934.57|1933.07|1934.59|1933.09|1934.07|1932.57|0
1606196700000|2020-11-24 05:45:00|1934.59|1933.09|1935.09|1933.59|1935.11|1933.61|1934.59|1933.09|0
1606197000000|2020-11-24 05:50:00|1935.08|1933.58|1935.64|1934.14|1935.65|1934.15|1935.06|1933.56|0
1606197300000|2020-11-24 05:55:00|1935.63|1934.13|1934.79|1933.29|1935.71|1934.21|1934.77|1933.27|0
1606197600000|2020-11-24 06:00:00|1934.78|1933.28|1936.17|1934.67|1936.19|1934.69|1934.3|1932.8|0
1606197900000|2020-11-24 06:05:00|1936.1|1934.6|1935.96|1934.46|1936.2|1934.7|1935.24|1933.74|0
1606198200000|2020-11-24 06:10:00|1935.89|1934.39|1935.96|1934.46|1936.23|1934.73|1935.71|1934.21|0
1606198500000|2020-11-24 06:15:00|1936.03|1934.53|1935.16|1933.66|1936.2|1934.7|1935.16|1933.66|0
1606198800000|2020-11-24 06:20:00|1935.19|1933.69|1935.62|1934.12|1935.67|1934.17|1935.15|1933.65|0
1606199100000|2020-11-24 06:25:00|1935.61|1934.11|1935.15|1933.65|1935.64|1934.14|1935.13|1933.63|0
1606199400000|2020-11-24 06:30:00|1935.14|1933.64|1934.67|1933.17|1935.15|1933.65|1934.65|1933.15|0
1606199700000|2020-11-24 06:35:00|1934.74|1933.24|1935.6|1934.1|1935.6|1934.1|1934.65|1933.15|0
1606200000000|2020-11-24 06:40:00|1935.62|1934.12|1935.61|1934.11|1936.08|1934.58|1935.6|1934.1|0
1606200300000|2020-11-24 06:45:00|1935.6|1934.1|1935.09|1933.59|1935.62|1934.12|1935.08|1933.58|0
1606200600000|2020-11-24 06:50:00|1935.1|1933.6|1935.12|1933.62|1935.12|1933.62|1935.08|1933.58|0
1606200900000|2020-11-24 06:55:00|1935.13|1933.63|1935.55|1934.05|1935.61|1934.11|1935.12|1933.62|0
1606201200000|2020-11-24 07:00:00|1935.57|1934.07|1937.03|1935.53|1937.51|1936.01|1934.61|1933.11|0
1606201500000|2020-11-24 07:05:00|1937.02|1935.52|1936.44|1934.94|1937.5|1936|1935.98|1934.48|0
1606201800000|2020-11-24 07:10:00|1936.45|1934.95|1935.98|1934.48|1936.93|1935.43|1935.96|1934.46|0
1606202100000|2020-11-24 07:15:00|1935.96|1934.46|1935.53|1934.03|1936.44|1934.94|1935.53|1934.03|0
1606202400000|2020-11-24 07:20:00|1935.54|1934.04|1934.05|1932.55|1935.56|1934.06|1934.05|1932.55|0
1606202700000|2020-11-24 07:25:00|1934.03|1932.53|1934.64|1933.14|1935.1|1933.6|1933.81|1932.31|0
1606203000000|2020-11-24 07:30:00|1934.65|1933.15|1935.23|1933.83|1936.48|1935.08|1934.65|1933.15|39
1606203300000|2020-11-24 07:35:00|1935.36|1933.96|1936.86|1935.46|1937.23|1935.83|1935.23|1933.83|39
1606203600000|2020-11-24 07:40:00|1937.11|1935.71|1935.61|1934.21|1937.11|1935.71|1935.61|1934.21|29
1606203900000|2020-11-24 07:45:00|1936.11|1934.71|1934.98|1933.58|1936.23|1934.83|1934.48|1933.08|9
1606204200000|2020-11-24 07:50:00|1934.73|1933.33|1935.86|1934.46|1936.23|1934.83|1934.48|1933.08|8
1606204500000|2020-11-24 07:55:00|1935.66|1934.16|1936.96|1935.46|1936.96|1935.46|1934.61|1933.11|0
1606204800000|2020-11-24 08:00:00|1936.99|1935.49|1934.66|1934.16|1937.26|1935.76|1931.41|1930.91|2684
1606205100000|2020-11-24 08:05:00|1934.53|1934.03|1934.66|1934.16|1934.91|1934.41|1931.66|1931.16|1541
1606205400000|2020-11-24 08:10:00|1934.78|1934.28|1933.91|1933.41|1935.03|1934.53|1932.53|1932.03|1483
1606205700000|2020-11-24 08:15:00|1933.66|1933.16|1930.66|1930.16|1934.16|1933.66|1930.41|1929.91|1335
1606206000000|2020-11-24 08:20:00|1930.41|1929.91|1934.16|1933.66|1934.16|1933.66|1930.41|1929.91|980
1606206300000|2020-11-24 08:25:00|1934.03|1933.53|1932.66|1932.16|1934.03|1933.53|1931.41|1930.91|930
1606206600000|2020-11-24 08:30:00|1932.53|1932.03|1932.16|1931.66|1932.91|1932.41|1929.41|1928.91|1077
1606206900000|2020-11-24 08:35:00|1932.41|1931.91|1931.91|1931.41|1932.91|1932.41|1930.66|1930.16|856
1606207200000|2020-11-24 08:40:00|1931.74|1931.24|1931.74|1931.24|1931.99|1931.49|1929.99|1929.49|791
1606207500000|2020-11-24 08:45:00|1931.49|1930.99|1931.49|1930.99|1931.74|1931.24|1930.24|1929.74|781
1606207800000|2020-11-24 08:50:00|1931.61|1931.11|1930.49|1929.99|1932.74|1932.24|1930.24|1929.74|670
1606208100000|2020-11-24 08:55:00|1930.74|1930.24|1930.11|1929.61|1931.49|1930.99|1929.74|1929.24|505
1606208400000|2020-11-24 09:00:00|1929.99|1929.49|1930.99|1930.49|1930.99|1930.49|1928.99|1928.49|680
1606208700000|2020-11-24 09:05:00|1930.86|1930.36|1932.24|1931.74|1932.49|1931.99|1930.74|1930.24|898
1606209000000|2020-11-24 09:10:00|1932.49|1931.99|1932.74|1932.24|1933.99|1933.49|1931.99|1931.49|1083
1606209300000|2020-11-24 09:15:00|1932.61|1932.11|1931.99|1931.49|1933.24|1932.74|1931.99|1931.49|420
1606209600000|2020-11-24 09:20:00|1932.24|1931.74|1931.49|1930.99|1932.49|1931.99|1931.24|1930.74|447
1606209900000|2020-11-24 09:25:00|1931.24|1930.74|1930.49|1929.99|1931.49|1930.99|1929.99|1929.49|561
1606210200000|2020-11-24 09:30:00|1930.61|1930.11|1930.99|1930.49|1931.74|1931.24|1930.24|1929.74|526
1606210500000|2020-11-24 09:35:00|1931.11|1930.61|1931.49|1930.99|1931.49|1930.99|1930.24|1929.74|637
1606210800000|2020-11-24 09:40:00|1931.36|1930.86|1930.49|1929.99|1931.86|1931.36|1930.49|1929.99|473
1606211100000|2020-11-24 09:45:00|1930.24|1929.74|1928.49|1927.99|1930.74|1930.24|1928.49|1927.99|874
1606211400000|2020-11-24 09:50:00|1928.36|1927.86|1928.49|1927.99|1928.99|1928.49|1927.49|1926.99|809
1606211700000|2020-11-24 09:55:00|1928.61|1928.11|1928.49|1927.99|1929.24|1928.74|1928.49|1927.99|441
1606212000000|2020-11-24 10:00:00|1928.24|1927.74|1929.49|1928.99|1929.49|1928.99|1928.24|1927.74|320
1606212300000|2020-11-24 10:05:00|1929.24|1928.74|1930.99|1930.49|1931.11|1930.61|1929.24|1928.74|522
1606212600000|2020-11-24 10:10:00|1931.11|1930.61|1932.49|1931.99|1932.74|1932.24|1930.24|1929.74|953
1606212900000|2020-11-24 10:15:00|1932.24|1931.74|1931.99|1931.49|1932.74|1932.24|1931.49|1930.99|496
1606213200000|2020-11-24 10:20:00|1932.11|1931.61|1931.61|1931.11|1932.99|1932.49|1931.49|1930.99|357
1606213500000|2020-11-24 10:25:00|1931.49|1930.99|1932.24|1931.74|1933.24|1932.74|1931.49|1930.99|237
1606213800000|2020-11-24 10:30:00|1931.99|1931.49|1933.24|1932.74|1933.74|1933.24|1931.99|1931.49|666
1606214100000|2020-11-24 10:35:00|1933.36|1932.86|1932.49|1931.99|1933.61|1933.11|1931.99|1931.49|562
1606214400000|2020-11-24 10:40:00|1932.61|1932.11|1931.99|1931.49|1932.61|1932.11|1931.49|1930.99|555
1606214700000|2020-11-24 10:45:00|1931.74|1931.24|1932.49|1931.99|1932.49|1931.99|1931.74|1931.24|290
1606215000000|2020-11-24 10:50:00|1932.24|1931.74|1931.99|1931.49|1932.49|1931.99|1931.24|1930.74|326
1606215300000|2020-11-24 10:55:00|1932.11|1931.61|1932.74|1932.24|1932.99|1932.49|1931.99|1931.49|220
1606215600000|2020-11-24 11:00:00|1932.61|1932.11|1932.99|1932.49|1933.49|1932.99|1932.36|1931.86|242
1606215900000|2020-11-24 11:05:00|1933.11|1932.61|1935.49|1934.99|1935.61|1935.11|1932.99|1932.49|624
1606216200000|2020-11-24 11:10:00|1935.61|1935.11|1934.99|1934.49|1935.74|1935.24|1934.74|1934.24|439
1606216500000|2020-11-24 11:15:00|1934.86|1934.36|1935.49|1934.99|1935.49|1934.99|1934.74|1934.24|353
1606216800000|2020-11-24 11:20:00|1935.36|1934.86|1935.24|1934.74|1935.99|1935.49|1934.74|1934.24|449
1606217100000|2020-11-24 11:25:00|1935.11|1934.61|1933.74|1933.24|1935.24|1934.74|1932.86|1932.36|427
1606217400000|2020-11-24 11:30:00|1933.86|1933.36|1934.24|1933.74|1935.36|1934.86|1933.49|1932.99|303
1606217700000|2020-11-24 11:35:00|1934.11|1933.61|1934.49|1933.99|1934.49|1933.99|1933.49|1932.99|268
1606218000000|2020-11-24 11:40:00|1934.61|1934.11|1935.36|1934.86|1935.61|1935.11|1934.49|1933.99|367
1606218300000|2020-11-24 11:45:00|1935.24|1934.74|1933.99|1933.49|1935.49|1934.99|1933.61|1933.11|305
1606218600000|2020-11-24 11:50:00|1934.11|1933.61|1934.61|1934.11|1934.74|1934.24|1933.74|1933.24|163
1606218900000|2020-11-24 11:55:00|1934.49|1933.99|1934.74|1934.24|1935.49|1934.99|1934.49|1933.99|321
1606219200000|2020-11-24 12:00:00|1934.86|1934.36|1934.24|1933.74|1934.99|1934.49|1933.74|1933.24|339
1606219500000|2020-11-24 12:05:00|1934.36|1933.86|1934.24|1933.74|1934.49|1933.99|1933.99|1933.49|247
1606219800000|2020-11-24 12:10:00|1934.36|1933.86|1934.49|1933.99|1934.49|1933.99|1934.24|1933.74|164
1606220100000|2020-11-24 12:15:00|1934.36|1933.86|1933.99|1933.49|1934.49|1933.99|1933.99|1933.49|484
1606220400000|2020-11-24 12:20:00|1934.24|1933.74|1934.24|1933.74|1934.74|1934.24|1933.99|1933.49|241
1606220700000|2020-11-24 12:25:00|1934.11|1933.61|1933.49|1932.99|1934.49|1933.99|1932.99|1932.49|258
1606221000000|2020-11-24 12:30:00|1933.36|1932.86|1934.36|1933.86|1934.61|1934.11|1933.24|1932.74|303
1606221300000|2020-11-24 12:35:00|1934.49|1933.99|1934.49|1933.99|1934.49|1933.99|1933.74|1933.24|441
1606221600000|2020-11-24 12:40:00|1934.62|1934.12|1934.62|1934.12|1935.12|1934.62|1934.24|1933.74|252
1606221900000|2020-11-24 12:45:00|1934.74|1934.24|1935.12|1934.62|1935.37|1934.87|1934.74|1934.24|350
1606222200000|2020-11-24 12:50:00|1934.87|1934.37|1934.87|1934.37|1935.12|1934.62|1934.37|1933.87|222
1606222500000|2020-11-24 12:55:00|1934.74|1934.24|1935.62|1935.12|1935.62|1935.12|1934.37|1933.87|250
1606222800000|2020-11-24 13:00:00|1935.49|1934.99|1938.87|1938.37|1939.12|1938.62|1935.37|1934.87|1131
1606223100000|2020-11-24 13:05:00|1938.99|1938.49|1937.12|1936.62|1938.99|1938.49|1937.12|1936.62|834
1606223400000|2020-11-24 13:10:00|1937.37|1936.87|1937.12|1936.62|1937.87|1937.37|1936.37|1935.87|785
1606223700000|2020-11-24 13:15:00|1937.24|1936.74|1937.12|1936.62|1937.74|1937.24|1936.62|1936.12|423
1606224000000|2020-11-24 13:20:00|1937.37|1936.87|1937.12|1936.62|1937.62|1937.12|1936.37|1935.87|319
1606224300000|2020-11-24 13:25:00|1937.24|1936.74|1937.62|1937.12|1937.62|1937.12|1936.87|1936.37|420
1606224600000|2020-11-24 13:30:00|1937.49|1936.99|1937.62|1937.12|1938.24|1937.74|1936.87|1936.37|572
1606224900000|2020-11-24 13:35:00|1937.49|1936.99|1936.62|1936.12|1938.12|1937.62|1936.62|1936.12|381
1606225200000|2020-11-24 13:40:00|1936.37|1935.87|1936.62|1936.12|1936.87|1936.37|1935.87|1935.37|511
1606225500000|2020-11-24 13:45:00|1936.74|1936.24|1936.87|1936.37|1937.12|1936.62|1936.37|1935.87|229
1606225800000|2020-11-24 13:50:00|1936.99|1936.49|1935.99|1935.49|1937.37|1936.87|1935.99|1935.49|402
1606226100000|2020-11-24 13:55:00|1936.12|1935.62|1936.49|1935.99|1936.87|1936.37|1935.99|1935.49|555
1606226400000|2020-11-24 14:00:00|1936.62|1936.12|1935.87|1935.37|1936.99|1936.49|1935.62|1935.12|492
1606226700000|2020-11-24 14:05:00|1935.99|1935.49|1935.87|1935.37|1936.12|1935.62|1935.37|1934.87|312
1606227000000|2020-11-24 14:10:00|1935.74|1935.24|1935.12|1934.62|1936.12|1935.62|1934.87|1934.37|340
1606227300000|2020-11-24 14:15:00|1934.99|1934.49|1934.87|1934.37|1935.37|1934.87|1934.62|1934.12|351
1606227600000|2020-11-24 14:20:00|1934.74|1934.24|1936.12|1935.62|1936.24|1935.74|1934.62|1934.12|232
1606227900000|2020-11-24 14:25:00|1936.24|1935.74|1936.12|1935.62|1936.37|1935.87|1935.37|1934.87|386
1606228200000|2020-11-24 14:30:00|1936.37|1935.87|1936.37|1935.87|1937.12|1936.62|1936.12|1935.62|866
1606228500000|2020-11-24 14:35:00|1936.12|1935.62|1936.12|1935.62|1936.99|1936.49|1935.62|1935.12|507
1606228800000|2020-11-24 14:40:00|1936.24|1935.74|1937.62|1937.12|1937.74|1937.24|1936.24|1935.74|614
1606229100000|2020-11-24 14:45:00|1937.74|1937.24|1935.87|1935.37|1938.12|1937.62|1935.87|1935.37|1112
1606229400000|2020-11-24 14:50:00|1936.12|1935.62|1936.12|1935.62|1936.62|1936.12|1934.87|1934.37|813
1606229700000|2020-11-24 14:55:00|1935.87|1935.37|1935.99|1935.49|1936.62|1936.12|1935.62|1935.12|600
1606230000000|2020-11-24 15:00:00|1936.12|1935.62|1935.62|1935.12|1936.24|1935.74|1935.24|1934.74|883
1606230300000|2020-11-24 15:05:00|1935.74|1935.24|1937.37|1936.87|1937.37|1936.87|1935.62|1935.12|849
1606230600000|2020-11-24 15:10:00|1937.29|1936.79|1937.04|1936.54|1937.54|1937.04|1936.41|1935.91|1042
1606230900000|2020-11-24 15:15:00|1936.91|1936.41|1936.29|1935.79|1937.54|1937.04|1936.04|1935.54|1088
1606231200000|2020-11-24 15:20:00|1936.41|1935.91|1936.54|1936.04|1936.54|1936.04|1935.79|1935.29|945
1606231500000|2020-11-24 15:25:00|1936.79|1936.29|1936.79|1936.29|1937.29|1936.79|1936.04|1935.54|914
1606231800000|2020-11-24 15:30:00|1936.66|1936.16|1935.54|1935.04|1936.79|1936.29|1935.41|1934.91|549
1606232100000|2020-11-24 15:35:00|1935.79|1935.29|1935.29|1934.79|1936.79|1936.29|1935.29|1934.79|497
1606232400000|2020-11-24 15:40:00|1935.41|1934.91|1936.29|1935.79|1936.29|1935.79|1935.29|1934.79|699
1606232700000|2020-11-24 15:45:00|1936.41|1935.91|1936.79|1936.29|1936.79|1936.29|1935.79|1935.29|554
1606233000000|2020-11-24 15:50:00|1936.66|1936.16|1936.79|1936.29|1936.91|1936.41|1935.79|1935.29|615
1606233300000|2020-11-24 15:55:00|1936.91|1936.41|1936.79|1936.29|1937.54|1937.04|1936.41|1935.91|1556
1606233600000|2020-11-24 16:00:00|1936.54|1936.04|1935.04|1934.54|1936.79|1936.29|1934.91|1934.41|1422
1606233900000|2020-11-24 16:05:00|1935.29|1934.79|1935.79|1935.29|1936.04|1935.54|1935.04|1934.54|852
1606234200000|2020-11-24 16:10:00|1935.91|1935.41|1934.79|1934.29|1936.04|1935.54|1934.54|1934.04|784
1606234500000|2020-11-24 16:15:00|1934.66|1934.16|1935.91|1935.41|1936.29|1935.79|1934.29|1933.79|991
1606234800000|2020-11-24 16:20:00|1936.04|1935.54|1936.19|1934.69|1936.29|1935.79|1935.16|1934.55|1639
1606235100000|2020-11-24 16:25:00|1935.68|1934.18|1936.33|1934.83|1936.77|1935.27|1934.93|1933.43|2425
1606235400000|2020-11-24 16:30:00|1936.19|1934.69|1935.92|1934.52|1937.79|1936.39|1935.67|1934.27|441
1606235700000|2020-11-24 16:35:00|1936.17|1934.77|1936.67|1935.27|1936.92|1935.52|1936.04|1934.64|90
1606236000000|2020-11-24 16:40:00|1936.54|1935.14|1937.29|1935.89|1937.29|1935.89|1936.54|1935.14|66
1606236300000|2020-11-24 16:45:00|1937.42|1936.02|1939.54|1938.14|1939.54|1938.14|1937.29|1935.89|42
1606236600000|2020-11-24 16:50:00|1939.67|1938.27|1938.79|1937.39|1940.67|1939.27|1938.67|1937.27|50
1606236900000|2020-11-24 16:55:00|1938.92|1937.52|1938.34|1936.84|1938.92|1937.52|1938.29|1936.84|35
1606237200000|2020-11-24 17:00:00|1938.37|1936.87|1937.82|1936.32|1938.42|1936.92|1937.36|1935.86|0
1606237500000|2020-11-24 17:05:00|1937.83|1936.33|1937.88|1936.38|1938.38|1936.88|1937.82|1936.32|0
1606237800000|2020-11-24 17:10:00|1937.87|1936.37|1937.36|1935.86|1937.92|1936.42|1936.83|1935.33|0
1606238100000|2020-11-24 17:15:00|1937.38|1935.88|1937.34|1935.84|1937.43|1935.93|1936.86|1935.36|0
1606238400000|2020-11-24 17:20:00|1937.32|1935.82|1938.68|1937.18|1939.14|1937.64|1937.32|1935.82|0
1606238700000|2020-11-24 17:25:00|1938.69|1937.19|1939.08|1937.58|1939.15|1937.65|1938.58|1937.08|0
1606239000000|2020-11-24 17:30:00|1939.15|1937.65|1939.75|1938.25|1940.21|1938.71|1939.1|1937.6|0
1606239300000|2020-11-24 17:35:00|1939.73|1938.23|1939.16|1937.66|1940.25|1938.75|1939.09|1937.59|0
1606239600000|2020-11-24 17:40:00|1939.18|1937.68|1939.62|1938.12|1939.67|1938.17|1939.12|1937.62|0
1606239900000|2020-11-24 17:45:00|1939.6|1938.1|1939.17|1937.67|1939.67|1938.17|1939.14|1937.64|0
1606240200000|2020-11-24 17:50:00|1939.18|1937.68|1939.6|1938.1|1939.66|1938.16|1939.15|1937.65|0
1606240500000|2020-11-24 17:55:00|1939.62|1938.12|1940.04|1938.54|1940.11|1938.61|1939.59|1938.09|0
1606240800000|2020-11-24 18:00:00|1940.05|1938.55|1940.49|1938.99|1940.56|1939.06|1939.96|1938.46|0
1606241100000|2020-11-24 18:05:00|1940.5|1939|1940.45|1938.95|1940.94|1939.44|1940.34|1938.84|0
1606241400000|2020-11-24 18:10:00|1940.43|1938.93|1940.46|1938.96|1940.49|1938.99|1939.97|1938.47|0
1606241700000|2020-11-24 18:15:00|1940.48|1938.98|1940.86|1939.36|1941.44|1939.94|1940.46|1938.96|0
1606242000000|2020-11-24 18:20:00|1940.85|1939.35|1939.77|1938.27|1940.86|1939.36|1939.77|1938.27|0
1606242300000|2020-11-24 18:25:00|1939.76|1938.26|1939.67|1938.17|1939.77|1938.27|1939.13|1937.63|0
1606242600000|2020-11-24 18:30:00|1939.69|1938.19|1939.8|1938.3|1939.82|1938.32|1939.69|1938.19|0
1606242900000|2020-11-24 18:35:00|1939.79|1938.29|1939.79|1938.29|1939.83|1938.33|1939.75|1938.25|0
1606243200000|2020-11-24 18:40:00|1939.78|1938.28|1940.3|1938.8|1942.02|1940.52|1939.78|1938.28|0
1606243500000|2020-11-24 18:45:00|1940.31|1938.81|1939.7|1938.2|1940.82|1939.32|1939.69|1938.19|0
1606243800000|2020-11-24 18:50:00|1939.72|1938.22|1939.59|1938.09|1940.22|1938.72|1939.58|1938.08|0
1606244100000|2020-11-24 18:55:00|1939.61|1938.11|1939.67|1938.17|1940.13|1938.63|1939.61|1938.11|0
1606244400000|2020-11-24 19:00:00|1939.68|1938.18|1940.33|1938.83|1940.34|1938.84|1939.64|1938.14|0
1606244700000|2020-11-24 19:05:00|1940.34|1938.84|1939.73|1938.23|1940.36|1938.86|1939.24|1937.74|0
1606245000000|2020-11-24 19:10:00|1939.74|1938.24|1940.22|1938.72|1940.24|1938.74|1939.71|1938.21|0
1606245300000|2020-11-24 19:15:00|1940.2|1938.7|1938.77|1937.27|1940.22|1938.72|1938.73|1937.23|0
1606245600000|2020-11-24 19:20:00|1938.78|1937.28|1938.25|1936.75|1939.26|1937.76|1938.25|1936.75|0
1606245900000|2020-11-24 19:25:00|1938.24|1936.74|1937.41|1935.91|1938.29|1936.79|1937.32|1935.82|0
1606246200000|2020-11-24 19:30:00|1937.57|1936.07|1937.79|1936.29|1938.26|1936.76|1937.19|1935.69|0
1606246500000|2020-11-24 19:35:00|1937.81|1936.31|1938.87|1937.37|1939.38|1937.88|1937.79|1936.29|0
1606246800000|2020-11-24 19:40:00|1938.86|1937.36|1939.79|1938.29|1940.04|1938.54|1938.35|1936.85|0
1606247100000|2020-11-24 19:45:00|1939.72|1938.22|1938.87|1937.37|1939.72|1938.22|1938.4|1936.9|0
1606247400000|2020-11-24 19:50:00|1938.88|1937.38|1939.43|1937.93|1939.47|1937.97|1938.88|1937.38|0
1606247700000|2020-11-24 19:55:00|1939.42|1937.92|1940.04|1938.54|1940.05|1938.55|1939.03|1937.53|0
1606248000000|2020-11-24 20:00:00|1940.02|1938.52|1939.47|1937.97|1940.03|1938.53|1938.41|1936.91|0
1606248300000|2020-11-24 20:05:00|1939.46|1937.96|1939.99|1938.49|1940.02|1938.52|1939.43|1937.93|0
1606248600000|2020-11-24 20:10:00|1940|1938.5|1940.03|1938.53|1940.59|1939.09|1939.48|1937.98|0
1606248900000|2020-11-24 20:15:00|1940.04|1938.54|1939.48|1937.98|1940.04|1938.54|1938.98|1937.48|0
1606249200000|2020-11-24 20:20:00|1939.51|1938.01|1940.13|1938.63|1940.65|1939.15|1939.48|1937.98|0
1606249500000|2020-11-24 20:25:00|1940.12|1938.62|1940.08|1938.58|1940.15|1938.65|1939.56|1938.06|0
1606249800000|2020-11-24 20:30:00|1940.06|1938.56|1940.16|1938.66|1940.19|1938.69|1939.07|1937.57|0
1606250100000|2020-11-24 20:35:00|1940.15|1938.65|1939.05|1937.55|1940.18|1938.68|1938.51|1937.01|0
1606250400000|2020-11-24 20:40:00|1939.04|1937.54|1938.09|1936.59|1939.08|1937.58|1938.05|1936.55|0
1606250700000|2020-11-24 20:45:00|1938.07|1936.57|1939.54|1938.04|1939.57|1938.07|1938.02|1936.52|0
1606251000000|2020-11-24 20:50:00|1939.47|1937.97|1940.54|1939.04|1940.58|1939.08|1938.05|1936.55|0
1606251300000|2020-11-24 20:55:00|1940.55|1939.05|1941.2|1939.7|1941.52|1940.02|1940.21|1938.71|0
1606251600000|2020-11-24 21:00:00|1941.22|1939.72|1941.43|1939.93|1941.78|1940.28|1940.59|1939.09|0
1606251900000|2020-11-24 21:05:00|1941.41|1939.91|1941.77|1940.27|1942.73|1941.23|1941.33|1939.83|0
1606252200000|2020-11-24 21:10:00|1941.75|1940.25|1941.5|1940|1942.32|1940.82|1941.25|1939.75|0
1606252500000|2020-11-24 21:15:00|1941.46|1939.96|1941.21|1939.71|1941.54|1940.04|1941.17|1939.67|0
1606252800000|2020-11-24 21:20:00|1941.29|1939.79|1941.21|1939.71|1941.29|1939.79|1941.17|1939.67|0
1606253100000|2020-11-24 21:25:00|1941.25|1939.75|1941.46|1939.96|1941.46|1939.96|1941.09|1939.59|0
1606253400000|2020-11-24 21:30:00|1941.42|1939.92|1943.6|1942.1|1943.68|1942.18|1941.3|1939.8|0
1606253700000|2020-11-24 21:35:00|1943.61|1942.11|1943.96|1942.46|1944.03|1942.53|1943.29|1941.79|0
1606254000000|2020-11-24 21:40:00|1943.98|1942.48|1943.7|1942.2|1944.06|1942.56|1943.29|1941.79|0
1606254300000|2020-11-24 21:45:00|1943.72|1942.22|1943.5|1942|1943.84|1942.34|1943.29|1941.79|0
1606254600000|2020-11-24 21:50:00|1943.48|1941.98|1943.05|1941.55|1943.6|1942.1|1942.54|1941.04|0
1606254900000|2020-11-24 21:55:00|1943.03|1941.53|1943.27|1941.77|1943.9|1942.4|1942.75|1941.25|0
1606255200000|2020-11-24 22:00:00|1943.34|1941.84|1943.26|1941.76|1943.34|1941.84|1943.22|1941.72|0
1606255500000|2020-11-24 22:05:00|1943.22|1941.72|1943.14|1941.64|1943.26|1941.76|1943.14|1941.64|0
1606255800000|2020-11-24 22:10:00|1943.09|1941.59|1942.94|1941.44|1943.23|1941.73|1942.9|1941.4|0
1606256100000|2020-11-24 22:15:00|1942.98|1941.48|1943.06|1941.56|1943.19|1941.69|1942.94|1941.44|0
1606256400000|2020-11-24 22:20:00|1943.1|1941.6|1943.06|1941.56|1943.1|1941.6|1943.06|1941.56|0
1606256700000|2020-11-24 22:25:00|1943.1|1941.6|1943.19|1941.69|1943.23|1941.73|1943.06|1941.56|0
1606257000000|2020-11-24 22:30:00|1943.21|1941.71|1943.27|1941.77|1943.29|1941.79|1943.21|1941.71|0
1606257300000|2020-11-24 22:35:00|1943.31|1941.81|1943.27|1941.77|1943.31|1941.81|1943.27|1941.77|0
1606257600000|2020-11-24 22:40:00|1943.31|1941.81|1943.29|1941.79|1943.33|1941.83|1943.27|1941.77|0
1606257900000|2020-11-24 22:45:00|1943.25|1941.75|1943.21|1941.71|1943.29|1941.79|1943.17|1941.67|0
1606258200000|2020-11-24 22:50:00|1943.17|1941.67|1943.04|1941.54|1943.21|1941.71|1942.96|1941.46|0
1606258500000|2020-11-24 22:55:00|1943.08|1941.58|1942.75|1941.25|1943.08|1941.58|1942.71|1941.21|0
1606258800000|2020-11-24 23:00:00|1942.83|1941.33|1942.41|1940.91|1943.07|1941.57|1941.86|1940.36|0
1606259100000|2020-11-24 23:05:00|1942.42|1940.92|1943.5|1942|1943.61|1942.11|1942.31|1940.81|0
1606259400000|2020-11-24 23:10:00|1943.52|1942.02|1944.08|1942.58|1944.91|1943.41|1943.5|1942|0
1606259700000|2020-11-24 23:15:00|1944.09|1942.59|1943.77|1942.27|1944.28|1942.78|1943.53|1942.03|0
1606260000000|2020-11-24 23:20:00|1943.78|1942.28|1943.53|1942.03|1943.87|1942.37|1943.32|1941.82|0
1606260300000|2020-11-24 23:25:00|1943.55|1942.05|1943.32|1941.82|1943.77|1942.27|1943.32|1941.82|0
1606260600000|2020-11-24 23:30:00|1943.37|1941.87|1943.77|1942.27|1943.87|1942.37|1943.37|1941.87|0
1606260900000|2020-11-24 23:35:00|1943.75|1942.25|1943.53|1942.03|1943.77|1942.27|1943.53|1942.03|0
1606261200000|2020-11-24 23:40:00|1943.51|1942.01|1943.41|1941.91|1943.53|1942.03|1943.2|1941.7|0
1606261500000|2020-11-24 23:45:00|1943.39|1941.89|1943.85|1942.35|1943.85|1942.35|1943.1|1941.6|0
1606261800000|2020-11-24 23:50:00|1943.83|1942.33|1944.9|1943.4|1945.32|1943.82|1943.61|1942.11|0
1606262100000|2020-11-24 23:55:00|1944.88|1943.38|1944.65|1943.15|1945.11|1943.61|1944.41|1942.91|0
1606262400000|2020-11-25 00:00:00|1944.63|1943.13|1943.78|1942.28|1945.13|1943.63|1943.68|1942.18|0
1606262700000|2020-11-25 00:05:00|1943.74|1942.24|1945.53|1944.03|1945.63|1944.13|1943.38|1941.88|0
1606263000000|2020-11-25 00:10:00|1945.55|1944.05|1945|1943.5|1947.83|1946.33|1945|1943.5|0
1606263300000|2020-11-25 00:15:00|1945.01|1943.51|1945.18|1943.68|1945.71|1944.21|1943.45|1941.95|0
1606263600000|2020-11-25 00:20:00|1945.19|1943.69|1944.23|1942.73|1945.27|1943.77|1944.23|1942.73|0
1606263900000|2020-11-25 00:25:00|1944.3|1942.8|1943.35|1941.85|1944.69|1943.19|1942.62|1941.12|0
1606264200000|2020-11-25 00:30:00|1943.28|1941.78|1943.09|1941.59|1944.1|1942.6|1943.09|1941.59|0
1606264500000|2020-11-25 00:35:00|1943.16|1941.66|1944.02|1942.52|1944.03|1942.53|1943.16|1941.66|0
1606264800000|2020-11-25 00:40:00|1944.03|1942.53|1944.24|1942.74|1944.52|1943.02|1943.5|1942|0
1606265100000|2020-11-25 00:45:00|1944.17|1942.67|1945.03|1943.53|1945.06|1943.56|1944.02|1942.52|0
1606265400000|2020-11-25 00:50:00|1945.01|1943.51|1944.48|1942.98|1945.07|1943.57|1943.97|1942.47|0
1606265700000|2020-11-25 00:55:00|1944.41|1942.91|1944.43|1942.93|1944.92|1943.42|1943.94|1942.44|0
1606266000000|2020-11-25 01:00:00|1944.42|1942.92|1944.88|1943.38|1944.92|1943.42|1944.42|1942.92|0
1606266300000|2020-11-25 01:05:00|1944.87|1943.37|1945.32|1943.82|1945.37|1943.87|1944.84|1943.34|0
1606266600000|2020-11-25 01:10:00|1945.33|1943.83|1944.9|1943.4|1945.37|1943.87|1944.9|1943.4|0
1606266900000|2020-11-25 01:15:00|1944.88|1943.38|1945.82|1944.32|1945.83|1944.33|1944.85|1943.35|0
1606267200000|2020-11-25 01:20:00|1945.83|1944.33|1946.91|1945.41|1946.91|1945.41|1945.83|1944.33|0
1606267500000|2020-11-25 01:25:00|1946.86|1945.36|1947.3|1945.8|1947.79|1946.29|1946.84|1945.34|0
1606267800000|2020-11-25 01:30:00|1947.31|1945.81|1946.34|1944.84|1947.75|1946.25|1946.31|1944.81|0
1606268100000|2020-11-25 01:35:00|1946.35|1944.85|1947.32|1945.82|1947.33|1945.83|1946.35|1944.85|0
1606268400000|2020-11-25 01:40:00|1947.33|1945.83|1947.37|1945.87|1947.4|1945.9|1946.37|1944.87|0
1606268700000|2020-11-25 01:45:00|1947.36|1945.86|1946.77|1945.27|1947.84|1946.34|1946.39|1944.89|0
1606269000000|2020-11-25 01:50:00|1946.79|1945.29|1946.77|1945.27|1947.01|1945.51|1946.3|1944.8|0
1606269300000|2020-11-25 01:55:00|1946.79|1945.29|1946.34|1944.84|1946.8|1945.3|1946.28|1944.78|0
1606269600000|2020-11-25 02:00:00|1946.35|1944.85|1947.26|1945.76|1947.79|1946.29|1946.34|1944.84|0
1606269900000|2020-11-25 02:05:00|1947.19|1945.69|1946.3|1944.8|1947.26|1945.76|1945.8|1944.3|0
1606270200000|2020-11-25 02:10:00|1946.32|1944.82|1946.25|1944.75|1947.27|1945.77|1946.24|1944.74|0
1606270500000|2020-11-25 02:15:00|1946.24|1944.74|1946.75|1945.25|1947.23|1945.73|1945.77|1944.27|0
1606270800000|2020-11-25 02:20:00|1946.77|1945.27|1946.49|1944.99|1947.24|1945.74|1946.26|1944.76|0
1606271100000|2020-11-25 02:25:00|1946.42|1944.92|1945.73|1944.23|1946.72|1945.22|1945.71|1944.21|0
1606271400000|2020-11-25 02:30:00|1945.71|1944.21|1945.74|1944.24|1946.7|1945.2|1945.27|1943.77|0
1606271700000|2020-11-25 02:35:00|1945.75|1944.25|1945.69|1944.19|1946.22|1944.72|1945.69|1944.19|0
1606272000000|2020-11-25 02:40:00|1945.7|1944.2|1945.75|1944.25|1945.75|1944.25|1945.69|1944.19|0
1606272300000|2020-11-25 02:45:00|1945.74|1944.24|1944.72|1943.22|1945.75|1944.25|1944.71|1943.21|0
1606272600000|2020-11-25 02:50:00|1944.71|1943.21|1944.29|1942.79|1944.76|1943.26|1944.24|1942.74|0
1606272900000|2020-11-25 02:55:00|1944.3|1942.8|1945.73|1944.23|1945.73|1944.23|1944.3|1942.8|0
1606273200000|2020-11-25 03:00:00|1945.71|1944.21|1945.28|1943.78|1945.79|1944.29|1945.04|1943.54|0
1606273500000|2020-11-25 03:05:00|1945.29|1943.79|1944.78|1943.28|1945.71|1944.21|1944.78|1943.28|0
1606273800000|2020-11-25 03:10:00|1944.79|1943.29|1946.7|1945.2|1946.72|1945.22|1944.79|1943.29|0
1606274100000|2020-11-25 03:15:00|1946.68|1945.18|1944.81|1943.31|1946.68|1945.18|1944.8|1943.3|0
1606274400000|2020-11-25 03:20:00|1944.82|1943.32|1945.74|1944.24|1945.79|1944.29|1944.82|1943.32|0
1606274700000|2020-11-25 03:25:00|1945.73|1944.23|1945.74|1944.24|1946.22|1944.72|1945.27|1943.77|0
1606275000000|2020-11-25 03:30:00|1945.73|1944.23|1945.74|1944.24|1946.23|1944.73|1945.27|1943.77|0
1606275300000|2020-11-25 03:35:00|1945.73|1944.23|1944.3|1942.8|1945.73|1944.23|1943.83|1942.33|0
1606275600000|2020-11-25 03:40:00|1944.32|1942.82|1942.03|1940.53|1944.32|1942.82|1940.52|1939.02|0
1606275900000|2020-11-25 03:45:00|1942.02|1940.52|1942.84|1941.34|1942.86|1941.36|1941.42|1939.92|0
1606276200000|2020-11-25 03:50:00|1942.4|1940.9|1942.44|1940.94|1943.36|1941.86|1941.95|1940.45|0
1606276500000|2020-11-25 03:55:00|1942.45|1940.95|1942.41|1940.91|1942.91|1941.41|1941.91|1940.41|0
1606276800000|2020-11-25 04:00:00|1942.42|1940.92|1941.88|1940.38|1942.45|1940.95|1941.4|1939.9|0
1606277100000|2020-11-25 04:05:00|1941.89|1940.39|1942.44|1940.94|1942.44|1940.94|1941.42|1939.92|0
1606277400000|2020-11-25 04:10:00|1942.37|1940.87|1942.48|1940.98|1942.94|1941.44|1941.95|1940.45|0
1606277700000|2020-11-25 04:15:00|1942.47|1940.97|1942.93|1941.43|1942.97|1941.47|1942.47|1940.97|0
1606278000000|2020-11-25 04:20:00|1942.86|1941.36|1942.69|1941.19|1942.93|1941.43|1941.96|1940.46|0
1606278300000|2020-11-25 04:25:00|1942.62|1941.12|1942.2|1940.7|1942.69|1941.19|1941.96|1940.46|0
1606278600000|2020-11-25 04:30:00|1942.13|1940.63|1942.02|1940.52|1942.47|1940.97|1941.96|1940.46|0
1606278900000|2020-11-25 04:35:00|1942.01|1940.51|1941.5|1940|1942.47|1940.97|1941.5|1940|0
1606279200000|2020-11-25 04:40:00|1941.51|1940.01|1942|1940.5|1942.5|1941|1941.5|1940|0
1606279500000|2020-11-25 04:45:00|1941.99|1940.49|1942|1940.5|1942.51|1941.01|1941.51|1940.01|0
1606279800000|2020-11-25 04:50:00|1941.99|1940.49|1941.05|1939.55|1942.01|1940.51|1941.05|1939.55|0
1606280100000|2020-11-25 04:55:00|1941.04|1939.54|1939.6|1938.1|1941.06|1939.56|1939.58|1938.08|0
1606280400000|2020-11-25 05:00:00|1939.61|1938.11|1940.1|1938.6|1940.1|1938.6|1939.12|1937.62|0
1606280700000|2020-11-25 05:05:00|1940.09|1938.59|1938.13|1936.63|1940.1|1938.6|1938.12|1936.62|0
1606281000000|2020-11-25 05:10:00|1938.14|1936.64|1938.11|1936.61|1939.09|1937.59|1938.07|1936.57|0
1606281300000|2020-11-25 05:15:00|1938.1|1936.6|1936.78|1935.28|1938.43|1936.93|1936.38|1934.88|0
1606281600000|2020-11-25 05:20:00|1936.77|1935.27|1937.24|1935.74|1937.29|1935.79|1935.83|1934.33|0
1606281900000|2020-11-25 05:25:00|1937.27|1935.77|1937.47|1935.97|1938.22|1936.72|1937.23|1935.73|0
1606282200000|2020-11-25 05:30:00|1937.4|1935.9|1938.27|1936.77|1938.72|1937.22|1936.72|1935.22|0
1606282500000|2020-11-25 05:35:00|1938.26|1936.76|1938.16|1936.66|1939.38|1937.88|1938.14|1936.64|0
1606282800000|2020-11-25 05:40:00|1938.15|1936.65|1938.62|1937.12|1939.15|1937.65|1938.15|1936.65|0
1606283100000|2020-11-25 05:45:00|1938.55|1937.05|1937.64|1936.14|1938.62|1937.12|1937.14|1935.64|0
1606283400000|2020-11-25 05:50:00|1937.71|1936.21|1936.1|1934.6|1938.59|1937.09|1935.66|1934.16|0
1606283700000|2020-11-25 05:55:00|1936.11|1934.61|1935.21|1933.71|1936.66|1935.16|1935.18|1933.68|0
1606284000000|2020-11-25 06:00:00|1935.28|1933.78|1936.78|1935.28|1937.25|1935.75|1935.28|1933.78|0
1606284300000|2020-11-25 06:05:00|1936.79|1935.29|1937.3|1935.8|1937.77|1936.27|1936.78|1935.28|0
1606284600000|2020-11-25 06:10:00|1937.28|1935.78|1936.85|1935.35|1937.73|1936.23|1936.59|1935.09|0
1606284900000|2020-11-25 06:15:00|1936.86|1935.36|1936.62|1935.12|1937.13|1935.63|1936.17|1934.67|0
1606285200000|2020-11-25 06:20:00|1936.63|1935.13|1935.64|1934.14|1936.64|1935.14|1935.63|1934.13|0
1606285500000|2020-11-25 06:25:00|1935.65|1934.15|1937.6|1936.1|1937.65|1936.15|1935.19|1933.69|0
1606285800000|2020-11-25 06:30:00|1937.53|1936.03|1937.17|1935.67|1938.11|1936.61|1937.08|1935.58|0
1606286100000|2020-11-25 06:35:00|1937.16|1935.66|1936.23|1934.73|1937.16|1935.66|1935.78|1934.28|0
1606286400000|2020-11-25 06:40:00|1936.25|1934.75|1937.2|1935.7|1937.22|1935.72|1935.71|1934.21|0
1606286700000|2020-11-25 06:45:00|1937.19|1935.69|1936.81|1935.31|1937.23|1935.73|1936.2|1934.7|0
1606287000000|2020-11-25 06:50:00|1936.82|1935.32|1936.66|1935.16|1937.09|1935.59|1936.4|1934.9|0
1606287300000|2020-11-25 06:55:00|1936.89|1935.39|1936.89|1935.39|1937.38|1935.88|1936.4|1934.9|0
1606287600000|2020-11-25 07:00:00|1938.01|1936.51|1939.3|1937.8|1939.32|1937.82|1937.34|1935.84|0
1606287900000|2020-11-25 07:05:00|1939.28|1937.78|1939.86|1938.36|1939.88|1938.38|1938.8|1937.3|0
1606288200000|2020-11-25 07:10:00|1939.63|1938.13|1939.37|1937.87|1939.87|1938.37|1938.89|1937.39|0
1606288500000|2020-11-25 07:15:00|1939.38|1937.88|1938.88|1937.38|1939.39|1937.89|1938.39|1936.89|0
1606288800000|2020-11-25 07:20:00|1938.9|1937.4|1939.36|1937.86|1939.37|1937.87|1938.84|1937.34|0
1606289100000|2020-11-25 07:25:00|1939.35|1937.85|1939.87|1938.37|1940.82|1939.32|1938.88|1937.38|0
1606289400000|2020-11-25 07:30:00|1939.86|1938.36|1939.42|1938.02|1940.54|1939.14|1939.42|1938.02|55
1606289700000|2020-11-25 07:35:00|1939.54|1938.14|1939.79|1938.39|1940.17|1938.77|1939.42|1938.02|18
1606290000000|2020-11-25 07:40:00|1939.67|1938.27|1939.29|1937.89|1939.92|1938.52|1939.29|1937.89|4
1606290300000|2020-11-25 07:45:00|1939.42|1938.02|1938.92|1937.52|1939.42|1938.02|1938.92|1937.52|5
1606290600000|2020-11-25 07:50:00|1938.54|1937.14|1940.42|1939.02|1940.42|1939.02|1938.54|1937.14|11
1606290900000|2020-11-25 07:55:00|1940.82|1939.32|1941.29|1939.79|1941.51|1940.01|1940.26|1938.76|0
1606291200000|2020-11-25 08:00:00|1941.51|1940.01|1941.97|1941.47|1942.09|1941.59|1936.47|1935.97|2953
1606291500000|2020-11-25 08:05:00|1941.84|1941.34|1945.84|1945.34|1946.47|1945.97|1941.72|1941.22|2951
1606291800000|2020-11-25 08:10:00|1945.72|1945.22|1945.47|1944.97|1947.72|1947.22|1944.22|1943.72|2138
1606292100000|2020-11-25 08:15:00|1945.59|1945.09|1945.22|1944.72|1946.97|1946.47|1943.47|1942.97|1879
1606292400000|2020-11-25 08:20:00|1944.84|1944.34|1946.72|1946.22|1946.72|1946.22|1943.97|1943.47|2021
1606292700000|2020-11-25 08:25:00|1946.59|1946.09|1948.47|1947.97|1948.97|1948.47|1945.97|1945.47|1554
1606293000000|2020-11-25 08:30:00|1948.34|1947.84|1948.72|1948.22|1949.72|1949.22|1948.22|1947.72|1252
1606293300000|2020-11-25 08:35:00|1948.47|1947.97|1950.22|1949.72|1950.72|1950.22|1948.47|1947.97|1522
1606293600000|2020-11-25 08:40:00|1950.61|1950.11|1949.11|1948.61|1951.11|1950.61|1948.61|1948.11|1068
1606293900000|2020-11-25 08:45:00|1948.98|1948.48|1945.36|1944.86|1948.98|1948.48|1945.36|1944.86|1266
1606294200000|2020-11-25 08:50:00|1945.48|1944.98|1943.98|1943.48|1946.86|1946.36|1943.61|1943.11|906
1606294500000|2020-11-25 08:55:00|1943.86|1943.36|1945.36|1944.86|1945.86|1945.36|1943.36|1942.86|997
1606294800000|2020-11-25 09:00:00|1945.23|1944.73|1945.36|1944.86|1945.86|1945.36|1944.23|1943.73|851
1606295100000|2020-11-25 09:05:00|1945.23|1944.73|1944.61|1944.11|1946.11|1945.61|1944.36|1943.86|809
1606295400000|2020-11-25 09:10:00|1944.73|1944.23|1945.36|1944.86|1945.86|1945.36|1944.61|1944.11|691
1606295700000|2020-11-25 09:15:00|1945.61|1945.11|1944.11|1943.61|1945.61|1945.11|1943.61|1943.11|718
1606296000000|2020-11-25 09:20:00|1943.98|1943.48|1941.61|1941.11|1944.36|1943.86|1941.36|1940.86|828
1606296300000|2020-11-25 09:25:00|1941.48|1940.98|1939.11|1938.61|1941.61|1941.11|1938.86|1938.36|750
1606296600000|2020-11-25 09:30:00|1938.98|1938.48|1940.11|1939.61|1940.73|1940.23|1938.11|1937.61|1219
1606296900000|2020-11-25 09:35:00|1940.23|1939.73|1939.61|1939.11|1940.86|1940.36|1939.48|1938.98|763
1606297200000|2020-11-25 09:40:00|1939.48|1938.98|1939.36|1938.86|1940.11|1939.61|1938.61|1938.11|532
1606297500000|2020-11-25 09:45:00|1939.11|1938.61|1937.86|1937.36|1939.36|1938.86|1937.36|1936.86|717
1606297800000|2020-11-25 09:50:00|1938.11|1937.61|1937.61|1937.11|1938.36|1937.86|1936.11|1935.61|945
1606298100000|2020-11-25 09:55:00|1937.48|1936.98|1938.36|1937.86|1938.48|1937.98|1937.11|1936.61|523
1606298400000|2020-11-25 10:00:00|1938.23|1937.73|1940.11|1939.61|1940.48|1939.98|1938.11|1937.61|648
1606298700000|2020-11-25 10:05:00|1939.86|1939.36|1938.61|1938.11|1940.11|1939.61|1938.61|1938.11|719
1606299000000|2020-11-25 10:10:00|1938.48|1937.98|1936.73|1936.23|1938.98|1938.48|1936.61|1936.11|599
1606299300000|2020-11-25 10:15:00|1936.86|1936.36|1935.98|1935.48|1936.86|1936.36|1935.86|1935.36|893
1606299600000|2020-11-25 10:20:00|1935.86|1935.36|1935.11|1934.61|1935.86|1935.36|1934.61|1934.11|657
1606299900000|2020-11-25 10:25:00|1934.98|1934.48|1934.86|1934.36|1936.11|1935.61|1934.61|1934.11|676
1606300200000|2020-11-25 10:30:00|1934.73|1934.23|1934.86|1934.36|1935.11|1934.61|1934.61|1934.11|450
1606300500000|2020-11-25 10:35:00|1934.73|1934.23|1936.11|1935.61|1936.23|1935.73|1934.61|1934.11|879
1606300800000|2020-11-25 10:40:00|1935.98|1935.48|1934.36|1933.86|1936.61|1936.11|1934.36|1933.86|457
1606301100000|2020-11-25 10:45:00|1934.48|1933.98|1934.11|1933.61|1935.36|1934.86|1934.11|1933.61|373
1606301400000|2020-11-25 10:50:00|1934.36|1933.86|1934.11|1933.61|1934.48|1933.98|1933.36|1932.86|1218
1606301700000|2020-11-25 10:55:00|1933.98|1933.48|1933.61|1933.11|1934.23|1933.73|1933.11|1932.61|550
1606302000000|2020-11-25 11:00:00|1933.86|1933.36|1933.61|1933.11|1934.11|1933.61|1932.86|1932.36|616
1606302300000|2020-11-25 11:05:00|1933.48|1932.98|1934.11|1933.61|1934.11|1933.61|1932.61|1932.11|570
1606302600000|2020-11-25 11:10:00|1933.98|1933.48|1933.11|1932.61|1934.11|1933.61|1932.86|1932.36|335
1606302900000|2020-11-25 11:15:00|1933.23|1932.73|1933.36|1932.86|1933.48|1932.98|1932.86|1932.36|303
1606303200000|2020-11-25 11:20:00|1933.23|1932.73|1934.61|1934.11|1935.11|1934.61|1932.86|1932.36|458
1606303500000|2020-11-25 11:25:00|1934.36|1933.86|1935.61|1935.11|1935.86|1935.36|1934.36|1933.86|465
1606303800000|2020-11-25 11:30:00|1935.48|1934.98|1935.61|1935.11|1936.11|1935.61|1935.23|1934.73|227
1606304100000|2020-11-25 11:35:00|1935.73|1935.23|1935.36|1934.86|1936.61|1936.11|1935.23|1934.73|391
1606304400000|2020-11-25 11:40:00|1935.48|1934.98|1934.61|1934.11|1936.11|1935.61|1934.36|1933.86|323
1606304700000|2020-11-25 11:45:00|1934.48|1933.98|1934.36|1933.86|1934.61|1934.11|1933.86|1933.36|282
1606305000000|2020-11-25 11:50:00|1934.48|1933.98|1935.23|1934.73|1935.23|1934.73|1933.86|1933.36|265
1606305300000|2020-11-25 11:55:00|1935.36|1934.86|1935.36|1934.86|1935.61|1935.11|1934.86|1934.36|169
1606305600000|2020-11-25 12:00:00|1935.23|1934.73|1936.11|1935.61|1936.23|1935.73|1935.11|1934.61|253
1606305900000|2020-11-25 12:05:00|1935.98|1935.48|1936.86|1936.36|1937.23|1936.73|1935.86|1935.36|465
1606306200000|2020-11-25 12:10:00|1936.73|1936.23|1935.86|1935.36|1936.86|1936.36|1935.36|1934.86|287
1606306500000|2020-11-25 12:15:00|1935.73|1935.23|1936.36|1935.86|1936.61|1936.11|1935.61|1935.11|442
1606306800000|2020-11-25 12:20:00|1936.11|1935.61|1935.86|1935.36|1936.11|1935.61|1935.61|1935.11|256
1606307100000|2020-11-25 12:25:00|1935.73|1935.23|1936.86|1936.36|1937.11|1936.61|1935.11|1934.61|530
1606307400000|2020-11-25 12:30:00|1936.61|1936.11|1937.36|1936.86|1937.61|1937.11|1936.36|1935.86|429
1606307700000|2020-11-25 12:35:00|1937.48|1936.98|1936.61|1936.11|1937.86|1937.36|1936.36|1935.86|483
1606308000000|2020-11-25 12:40:00|1936.62|1936.12|1936.37|1935.87|1936.62|1936.12|1935.87|1935.37|332
1606308300000|2020-11-25 12:45:00|1936.24|1935.74|1934.12|1933.62|1936.24|1935.74|1934.12|1933.62|469
1606308600000|2020-11-25 12:50:00|1933.99|1933.49|1933.62|1933.12|1934.62|1934.12|1933.62|1933.12|462
1606308900000|2020-11-25 12:55:00|1933.74|1933.24|1933.62|1933.12|1934.12|1933.62|1933.49|1932.99|312
1606309200000|2020-11-25 13:00:00|1933.74|1933.24|1934.37|1933.87|1934.62|1934.12|1933.62|1933.12|428
1606309500000|2020-11-25 13:05:00|1934.49|1933.99|1935.37|1934.87|1935.37|1934.87|1934.37|1933.87|395
1606309800000|2020-11-25 13:10:00|1935.24|1934.74|1934.62|1934.12|1935.37|1934.87|1934.62|1934.12|375
1606310100000|2020-11-25 13:15:00|1934.74|1934.24|1934.12|1933.62|1935.37|1934.87|1934.12|1933.62|503
1606310400000|2020-11-25 13:20:00|1934.24|1933.74|1934.12|1933.62|1934.62|1934.12|1933.87|1933.37|434
1606310700000|2020-11-25 13:25:00|1933.99|1933.49|1934.37|1933.87|1934.62|1934.12|1933.99|1933.49|212
1606311000000|2020-11-25 13:30:00|1934.24|1933.74|1933.12|1932.62|1934.37|1933.87|1932.87|1932.37|537
1606311300000|2020-11-25 13:35:00|1933.24|1932.74|1934.12|1933.62|1934.87|1934.37|1932.62|1932.12|744
1606311600000|2020-11-25 13:40:00|1933.87|1933.37|1934.24|1933.74|1934.62|1934.12|1933.74|1933.24|519
1606311900000|2020-11-25 13:45:00|1934.37|1933.87|1933.87|1933.37|1934.37|1933.87|1933.49|1932.99|353
1606312200000|2020-11-25 13:50:00|1933.62|1933.12|1933.62|1933.12|1933.87|1933.37|1932.87|1932.37|478
1606312500000|2020-11-25 13:55:00|1933.49|1932.99|1932.62|1932.12|1933.49|1932.99|1932.37|1931.87|543
1606312800000|2020-11-25 14:00:00|1932.37|1931.87|1932.12|1931.62|1932.62|1932.12|1931.62|1931.12|1020
1606313100000|2020-11-25 14:05:00|1932.24|1931.74|1932.62|1932.12|1932.99|1932.49|1932.24|1931.74|464
1606313400000|2020-11-25 14:10:00|1932.74|1932.24|1932.62|1932.12|1932.87|1932.37|1932.12|1931.62|472
1606313700000|2020-11-25 14:15:00|1932.49|1931.99|1931.87|1931.37|1932.74|1932.24|1931.62|1931.12|442
1606314000000|2020-11-25 14:20:00|1931.74|1931.24|1930.99|1930.49|1931.87|1931.37|1930.99|1930.49|549
1606314300000|2020-11-25 14:25:00|1931.12|1930.62|1931.62|1931.12|1932.12|1931.62|1930.99|1930.49|648
1606314600000|2020-11-25 14:30:00|1931.49|1930.99|1932.62|1932.12|1932.99|1932.49|1931.12|1930.62|979
1606314900000|2020-11-25 14:35:00|1932.49|1931.99|1930.87|1930.37|1933.37|1932.87|1930.87|1930.37|1064
1606315200000|2020-11-25 14:40:00|1931.12|1930.62|1933.62|1933.12|1933.62|1933.12|1930.99|1930.49|1108
1606315500000|2020-11-25 14:45:00|1933.37|1932.87|1931.12|1930.62|1933.62|1933.12|1931.12|1930.62|952
1606315800000|2020-11-25 14:50:00|1930.99|1930.49|1931.37|1930.87|1931.87|1931.37|1930.87|1930.37|812
1606316100000|2020-11-25 14:55:00|1931.24|1930.74|1930.12|1929.62|1931.37|1930.87|1928.62|1928.12|1338
1606316400000|2020-11-25 15:00:00|1930.37|1929.87|1927.99|1927.49|1930.87|1930.37|1927.99|1927.49|1343
1606316700000|2020-11-25 15:05:00|1927.87|1927.37|1929.62|1929.12|1930.37|1929.87|1927.62|1927.12|979
1606317000000|2020-11-25 15:10:00|1929.54|1929.04|1931.29|1930.79|1931.29|1930.79|1929.04|1928.54|739
1606317300000|2020-11-25 15:15:00|1931.41|1930.91|1931.54|1931.04|1932.54|1932.04|1930.91|1930.41|609
1606317600000|2020-11-25 15:20:00|1931.79|1931.29|1932.66|1932.16|1933.04|1932.54|1931.54|1931.04|623
1606317900000|2020-11-25 15:25:00|1932.79|1932.29|1932.04|1931.54|1933.16|1932.66|1931.91|1931.41|460
1606318200000|2020-11-25 15:30:00|1932.29|1931.79|1933.79|1933.29|1934.04|1933.54|1931.91|1931.41|1170
1606318500000|2020-11-25 15:35:00|1933.66|1933.16|1930.79|1930.29|1933.66|1933.16|1930.54|1930.04|1064
1606318800000|2020-11-25 15:40:00|1930.66|1930.16|1929.29|1928.79|1930.91|1930.41|1929.16|1928.66|1136
1606319100000|2020-11-25 15:45:00|1929.16|1928.66|1932.04|1931.54|1932.04|1931.54|1929.16|1928.66|822
1606319400000|2020-11-25 15:50:00|1932.16|1931.66|1932.41|1931.91|1932.79|1932.29|1931.41|1930.91|902
1606319700000|2020-11-25 15:55:00|1932.29|1931.79|1931.04|1930.54|1932.41|1931.91|1931.04|1930.54|605
1606320000000|2020-11-25 16:00:00|1931.29|1930.79|1930.54|1930.04|1931.79|1931.29|1930.54|1930.04|1270
1606320300000|2020-11-25 16:05:00|1930.79|1930.29|1931.54|1931.04|1932.04|1931.54|1930.29|1929.79|1071
1606320600000|2020-11-25 16:10:00|1931.79|1931.29|1932.04|1931.54|1933.04|1932.54|1931.29|1930.79|1066
1606320900000|2020-11-25 16:15:00|1932.16|1931.66|1932.29|1931.79|1932.91|1932.41|1931.79|1931.29|1435
1606321200000|2020-11-25 16:20:00|1932.41|1931.91|1936.11|1934.61|1936.29|1935.79|1932.29|1931.79|2945
1606321500000|2020-11-25 16:25:00|1936.09|1934.59|1936.77|1935.27|1936.79|1935.29|1935.84|1934.34|1536
1606321800000|2020-11-25 16:30:00|1936.63|1935.13|1934.99|1933.59|1936.63|1935.13|1931.49|1930.09|623
1606322100000|2020-11-25 16:35:00|1934.86|1933.46|1933.86|1932.46|1935.36|1933.96|1933.49|1932.09|1728
1606322400000|2020-11-25 16:40:00|1933.74|1932.34|1933.61|1932.21|1933.74|1932.34|1933.49|1932.09|46
1606322700000|2020-11-25 16:45:00|1933.74|1932.34|1933.49|1932.09|1933.74|1932.34|1933.24|1931.84|4
1606323000000|2020-11-25 16:50:00|1933.61|1932.21|1933.99|1932.59|1934.24|1932.84|1933.61|1932.21|20
1606323300000|2020-11-25 16:55:00|1934.24|1932.84|1934.54|1933.04|1934.55|1933.09|1934.11|1932.71|10
1606323600000|2020-11-25 17:00:00|1934.56|1933.06|1934.55|1933.05|1934.59|1933.09|1933.92|1932.42|0
1606323900000|2020-11-25 17:05:00|1934.54|1933.04|1935.1|1933.6|1935.12|1933.62|1934.54|1933.04|0
1606324200000|2020-11-25 17:10:00|1935.09|1933.59|1935.13|1933.63|1935.59|1934.09|1934.61|1933.11|0
1606324500000|2020-11-25 17:15:00|1935.14|1933.64|1934.78|1933.28|1935.14|1933.64|1934.62|1933.12|0
1606324800000|2020-11-25 17:20:00|1934.79|1933.29|1934.74|1933.24|1934.79|1933.29|1934.72|1933.22|0
1606325100000|2020-11-25 17:25:00|1934.75|1933.25|1934.22|1932.72|1934.78|1933.28|1934.22|1932.72|0
1606325400000|2020-11-25 17:30:00|1934.23|1932.73|1934.24|1932.74|1935.22|1933.72|1934.15|1932.65|0
1606325700000|2020-11-25 17:35:00|1934.22|1932.72|1934.14|1932.64|1934.67|1933.17|1934.13|1932.63|0
1606326000000|2020-11-25 17:40:00|1934.15|1932.65|1936.43|1934.93|1936.93|1935.43|1934.13|1932.63|0
1606326300000|2020-11-25 17:45:00|1936.45|1934.95|1936.03|1934.53|1936.47|1934.97|1935.97|1934.47|0
1606326600000|2020-11-25 17:50:00|1936.01|1934.51|1936.45|1934.95|1936.46|1934.96|1935.52|1934.02|0
1606326900000|2020-11-25 17:55:00|1936.46|1934.96|1937.85|1936.35|1938.32|1936.82|1936.45|1934.95|0
1606327200000|2020-11-25 18:00:00|1937.86|1936.36|1937.86|1936.36|1938.38|1936.88|1937.8|1936.3|0
1606327500000|2020-11-25 18:05:00|1937.88|1936.38|1938.32|1936.82|1938.8|1937.3|1937.39|1935.89|0
1606327800000|2020-11-25 18:10:00|1938.3|1936.8|1937.31|1935.81|1938.32|1936.82|1937.31|1935.81|0
1606328100000|2020-11-25 18:15:00|1937.32|1935.82|1937.53|1936.03|1937.83|1936.33|1937.28|1935.78|0
1606328400000|2020-11-25 18:20:00|1937.76|1936.26|1937.76|1936.26|1937.78|1936.28|1937.27|1935.77|0
1606328700000|2020-11-25 18:25:00|1937.77|1936.27|1937.2|1935.7|1937.77|1936.27|1936.73|1935.23|0
1606329000000|2020-11-25 18:30:00|1937.18|1935.68|1937.63|1936.13|1937.65|1936.15|1936.18|1934.68|0
1606329300000|2020-11-25 18:35:00|1937.61|1936.11|1937.53|1936.03|1938.07|1936.57|1937.5|1936|0
1606329600000|2020-11-25 18:40:00|1937.52|1936.02|1937.56|1936.06|1937.81|1936.31|1937|1935.5|0
1606329900000|2020-11-25 18:45:00|1937.49|1935.99|1937.56|1936.06|1937.56|1936.06|1936.57|1935.07|0
1606330200000|2020-11-25 18:50:00|1937.54|1936.04|1938.58|1937.08|1938.61|1937.11|1937.52|1936.02|0
1606330500000|2020-11-25 18:55:00|1938.57|1937.07|1938.6|1937.1|1938.7|1937.2|1938.08|1936.58|0
1606330800000|2020-11-25 19:00:00|1938.59|1937.09|1938.03|1936.53|1938.6|1937.1|1937.09|1935.59|0
1606331100000|2020-11-25 19:05:00|1938.01|1936.51|1937.91|1936.41|1938.52|1937.02|1937.39|1935.89|0
1606331400000|2020-11-25 19:10:00|1937.92|1936.42|1935.82|1934.32|1937.92|1936.42|1935.81|1934.31|0
1606331700000|2020-11-25 19:15:00|1935.89|1934.39|1936.54|1935.04|1937.49|1935.99|1935.61|1934.11|0
1606332000000|2020-11-25 19:20:00|1936.55|1935.05|1937.08|1935.58|1937.08|1935.58|1936.52|1935.02|0
1606332300000|2020-11-25 19:25:00|1937.06|1935.56|1937.57|1936.07|1938.08|1936.58|1937.05|1935.55|0
1606332600000|2020-11-25 19:30:00|1937.58|1936.08|1936.92|1935.42|1938.1|1936.6|1936.62|1935.12|0
1606332900000|2020-11-25 19:35:00|1936.62|1935.12|1936.32|1934.82|1937.08|1935.58|1936.07|1934.57|0
1606333200000|2020-11-25 19:40:00|1936.34|1934.84|1935.7|1934.2|1937.1|1935.6|1935.21|1933.71|0
1606333500000|2020-11-25 19:45:00|1935.69|1934.19|1936.23|1934.73|1936.74|1935.24|1935.69|1934.19|0
1606333800000|2020-11-25 19:50:00|1936.25|1934.75|1937.06|1935.56|1937.09|1935.59|1936.2|1934.7|0
1606334100000|2020-11-25 19:55:00|1937.08|1935.58|1937.58|1936.08|1938.08|1936.58|1937.05|1935.55|0
1606334400000|2020-11-25 20:00:00|1937.56|1936.06|1937.58|1936.08|1938.09|1936.59|1937.08|1935.58|0
1606334700000|2020-11-25 20:05:00|1937.6|1936.1|1937.89|1936.39|1938.13|1936.63|1937.08|1935.58|0
1606335000000|2020-11-25 20:10:00|1937.96|1936.46|1938.73|1937.23|1938.76|1937.26|1937.65|1936.15|0
1606335300000|2020-11-25 20:15:00|1938.75|1937.25|1938.17|1936.67|1938.76|1937.26|1937.68|1936.18|0
1606335600000|2020-11-25 20:20:00|1938.19|1936.69|1937.73|1936.23|1938.2|1936.7|1937.2|1935.7|0
1606335900000|2020-11-25 20:25:00|1937.71|1936.21|1938.22|1936.72|1938.76|1937.26|1937.71|1936.21|0
1606336200000|2020-11-25 20:30:00|1938.2|1936.7|1938.72|1937.22|1939.18|1937.68|1937.74|1936.24|0
1606336500000|2020-11-25 20:35:00|1938.73|1937.23|1935.81|1934.31|1938.73|1937.23|1935.8|1934.3|0
1606336800000|2020-11-25 20:40:00|1935.95|1934.45|1937.34|1935.84|1937.8|1936.3|1935.8|1934.3|0
1606337100000|2020-11-25 20:45:00|1937.35|1935.85|1936.84|1935.34|1937.85|1936.35|1936.32|1934.82|0
1606337400000|2020-11-25 20:50:00|1936.75|1935.25|1936.8|1935.3|1936.84|1935.34|1935.81|1934.31|0
1606337700000|2020-11-25 20:55:00|1936.83|1935.33|1935.56|1934.06|1936.84|1935.34|1934.97|1933.47|0
1606338000000|2020-11-25 21:00:00|1935.58|1934.08|1934.61|1933.11|1935.58|1934.08|1933.86|1932.36|0
1606338300000|2020-11-25 21:05:00|1934.6|1933.1|1934.8|1933.3|1934.9|1933.4|1934.15|1932.65|0
1606338600000|2020-11-25 21:10:00|1934.84|1933.34|1935.6|1934.1|1936.2|1934.7|1934.84|1933.34|0
1606338900000|2020-11-25 21:15:00|1935.58|1934.08|1935.54|1934.04|1935.66|1934.16|1935.5|1934|0
1606339200000|2020-11-25 21:20:00|1935.5|1934|1935.39|1933.89|1935.5|1934|1935.14|1933.64|0
1606339500000|2020-11-25 21:25:00|1935.3|1933.8|1935.22|1933.72|1935.43|1933.93|1935.22|1933.72|0
1606339800000|2020-11-25 21:30:00|1935.3|1933.8|1935.57|1934.07|1935.87|1934.37|1934.92|1933.42|0
1606340100000|2020-11-25 21:35:00|1935.59|1934.09|1935.47|1933.97|1936.02|1934.52|1935.37|1933.87|0
1606340400000|2020-11-25 21:40:00|1935.45|1933.95|1935.12|1933.62|1935.47|1933.97|1935.02|1933.52|0
1606340700000|2020-11-25 21:45:00|1935.14|1933.64|1935.47|1933.97|1935.57|1934.07|1934.92|1933.42|0
1606341000000|2020-11-25 21:50:00|1935.49|1933.99|1936.02|1934.52|1936.12|1934.62|1935.47|1933.97|0
1606341300000|2020-11-25 21:55:00|1936|1934.5|1935.75|1934.25|1936.22|1934.72|1935.47|1933.97|0
1606341600000|2020-11-25 22:00:00|1935.71|1934.21|1935.92|1934.42|1935.96|1934.46|1935.55|1934.05|0
1606341900000|2020-11-25 22:05:00|1935.96|1934.46|1935.88|1934.38|1935.96|1934.46|1935.84|1934.34|0
1606342200000|2020-11-25 22:10:00|1935.92|1934.42|1935.88|1934.38|1935.92|1934.42|1935.88|1934.38|0
1606342500000|2020-11-25 22:15:00|1935.84|1934.34|1935.92|1934.42|1935.92|1934.42|1935.84|1934.34|0
1606342800000|2020-11-25 22:20:00|1935.88|1934.38|1935.92|1934.42|1935.92|1934.42|1935.84|1934.34|0
1606343100000|2020-11-25 22:25:00|1935.84|1934.34|1936.08|1934.58|1936.08|1934.58|1935.84|1934.34|0
1606343400000|2020-11-25 22:30:00|1936.12|1934.62|1935.92|1934.42|1936.12|1934.62|1935.92|1934.42|0
1606343700000|2020-11-25 22:35:00|1935.96|1934.46|1936|1934.5|1936|1934.5|1935.84|1934.34|0
1606344000000|2020-11-25 22:40:00|1936.04|1934.54|1936|1934.5|1936.04|1934.54|1936|1934.5|0
1606344300000|2020-11-25 22:45:00|1936.04|1934.54|1936.08|1934.58|1936.08|1934.58|1936|1934.5|0
1606344600000|2020-11-25 22:50:00|1936.04|1934.54|1936.04|1934.54|1936.04|1934.54|1936.04|1934.54|0
1606344900000|2020-11-25 22:55:00|1936|1934.5|1936.04|1934.54|1936.04|1934.54|1935.96|1934.46|0
1606345200000|2020-11-25 23:00:00|1936.19|1934.69|1935.87|1934.37|1937.31|1935.81|1935.82|1934.32|0
1606345500000|2020-11-25 23:05:00|1935.88|1934.38|1936.07|1934.57|1936.27|1934.77|1935.82|1934.32|0
1606345800000|2020-11-25 23:10:00|1936.08|1934.58|1936.77|1935.27|1936.92|1935.42|1936.08|1934.58|0
1606346100000|2020-11-25 23:15:00|1936.76|1935.26|1936.42|1934.92|1936.82|1935.32|1936.12|1934.62|0
1606346400000|2020-11-25 23:20:00|1936.43|1934.93|1936.92|1935.42|1936.92|1935.42|1936.27|1934.77|0
1606346700000|2020-11-25 23:25:00|1936.9|1935.4|1936.82|1935.32|1936.92|1935.42|1936.72|1935.22|0
1606347000000|2020-11-25 23:30:00|1936.85|1935.35|1936.37|1934.87|1937.12|1935.62|1936.27|1934.77|0
1606347300000|2020-11-25 23:35:00|1936.39|1934.89|1937.12|1935.62|1937.12|1935.62|1936.39|1934.89|0
1606347600000|2020-11-25 23:40:00|1937.1|1935.6|1937.12|1935.62|1937.21|1935.71|1936.92|1935.42|0
1606347900000|2020-11-25 23:45:00|1937.11|1935.61|1936.67|1935.17|1937.12|1935.62|1936.47|1934.97|0
1606348200000|2020-11-25 23:50:00|1936.72|1935.22|1936.92|1935.42|1937.12|1935.62|1936.61|1935.11|0
1606348500000|2020-11-25 23:55:00|1936.9|1935.4|1937.02|1935.52|1937.02|1935.52|1936.61|1935.11|0
1606348800000|2020-11-26 00:00:00|1937|1935.5|1936.61|1935.11|1937.02|1935.52|1936.52|1935.02|0
1606349100000|2020-11-26 00:05:00|1936.62|1935.12|1936.02|1934.52|1936.82|1935.32|1935.72|1934.22|0
1606349400000|2020-11-26 00:10:00|1936.01|1934.51|1935.28|1933.78|1936.07|1934.57|1935.12|1933.62|0
1606349700000|2020-11-26 00:15:00|1935.26|1933.76|1934.67|1933.17|1935.57|1934.07|1934.35|1932.85|0
1606350000000|2020-11-26 00:20:00|1934.69|1933.19|1936.39|1934.89|1936.61|1935.11|1934.69|1933.19|0
1606350300000|2020-11-26 00:25:00|1936.38|1934.88|1936.89|1935.39|1937.15|1935.65|1936.15|1934.65|0
1606350600000|2020-11-26 00:30:00|1936.83|1935.33|1936.89|1935.39|1937.15|1935.65|1936.18|1934.68|0
1606350900000|2020-11-26 00:35:00|1936.9|1935.4|1937.59|1936.09|1938.13|1936.63|1936.89|1935.39|0
1606351200000|2020-11-26 00:40:00|1937.57|1936.07|1938.59|1937.09|1938.61|1937.11|1937.57|1936.07|0
1606351500000|2020-11-26 00:45:00|1938.6|1937.1|1937.63|1936.13|1938.62|1937.12|1937.61|1936.11|0
1606351800000|2020-11-26 00:50:00|1937.64|1936.14|1937.13|1935.63|1937.87|1936.37|1937.13|1935.63|0
1606352100000|2020-11-26 00:55:00|1937.14|1935.64|1936.89|1935.39|1937.38|1935.88|1936.68|1935.18|0
1606352400000|2020-11-26 01:00:00|1936.82|1935.32|1937.18|1935.68|1937.64|1936.14|1936.64|1935.14|0
1606352700000|2020-11-26 01:05:00|1937.19|1935.69|1936.67|1935.17|1937.2|1935.7|1936.65|1935.15|0
1606353000000|2020-11-26 01:10:00|1936.68|1935.18|1936.74|1935.24|1937.21|1935.71|1936.66|1935.16|0
1606353300000|2020-11-26 01:15:00|1936.87|1935.37|1936.74|1935.24|1937.2|1935.7|1936.26|1934.76|0
1606353600000|2020-11-26 01:20:00|1936.75|1935.25|1936.72|1935.22|1936.75|1935.25|1936.26|1934.76|0
1606353900000|2020-11-26 01:25:00|1936.73|1935.23|1937.22|1935.72|1937.22|1935.72|1936.73|1935.23|0
1606354200000|2020-11-26 01:30:00|1937.24|1935.74|1937.67|1936.17|1938.17|1936.67|1936.71|1935.21|0
1606354500000|2020-11-26 01:35:00|1937.66|1936.16|1938.37|1936.87|1938.65|1937.15|1937.66|1936.16|0
1606354800000|2020-11-26 01:40:00|1938.38|1936.88|1938.91|1937.41|1939.16|1937.66|1938.15|1936.65|0
1606355100000|2020-11-26 01:45:00|1938.97|1937.47|1938.71|1937.21|1939.2|1937.7|1938.23|1936.73|0
1606355400000|2020-11-26 01:50:00|1938.7|1937.2|1937.76|1936.26|1938.7|1937.2|1937.75|1936.25|0
1606355700000|2020-11-26 01:55:00|1937.75|1936.25|1937.77|1936.27|1937.77|1936.27|1936.81|1935.31|0
1606356000000|2020-11-26 02:00:00|1937.76|1936.26|1938.67|1937.17|1938.68|1937.18|1937.74|1936.24|0
1606356300000|2020-11-26 02:05:00|1938.65|1937.15|1939.13|1937.63|1939.63|1938.13|1938.18|1936.68|0
1606356600000|2020-11-26 02:10:00|1939.06|1937.56|1938.57|1937.07|1939.06|1937.56|1938.15|1936.65|0
1606356900000|2020-11-26 02:15:00|1938.58|1937.08|1939.06|1937.56|1939.08|1937.58|1938.57|1937.07|0
1606357200000|2020-11-26 02:20:00|1939.08|1937.58|1938.59|1937.09|1939.54|1938.04|1938.59|1937.09|0
1606357500000|2020-11-26 02:25:00|1938.6|1937.1|1939.08|1937.58|1939.1|1937.6|1938.57|1937.07|0
1606357800000|2020-11-26 02:30:00|1939.09|1937.59|1939.38|1937.88|1939.61|1938.11|1938.62|1937.12|0
1606358100000|2020-11-26 02:35:00|1939.45|1937.95|1939.11|1937.61|1939.61|1938.11|1939.08|1937.58|0
1606358400000|2020-11-26 02:40:00|1939.09|1937.59|1939.11|1937.61|1939.12|1937.62|1939.08|1937.58|0
1606358700000|2020-11-26 02:45:00|1939.1|1937.6|1939.12|1937.62|1939.12|1937.62|1938.65|1937.15|0
1606359000000|2020-11-26 02:50:00|1939.11|1937.61|1938.16|1936.66|1939.12|1937.62|1938.15|1936.65|0
1606359300000|2020-11-26 02:55:00|1938.17|1936.67|1938.19|1936.69|1938.65|1937.15|1938.17|1936.67|0
1606359600000|2020-11-26 03:00:00|1938.2|1936.7|1937.7|1936.2|1938.42|1936.92|1937.7|1936.2|0
1606359900000|2020-11-26 03:05:00|1937.77|1936.27|1938.16|1936.66|1938.63|1937.13|1937.7|1936.2|0
1606360200000|2020-11-26 03:10:00|1938.17|1936.67|1938.13|1936.63|1938.19|1936.69|1937.64|1936.14|0
1606360500000|2020-11-26 03:15:00|1938.14|1936.64|1938.1|1936.6|1938.14|1936.64|1937.64|1936.14|0
1606360800000|2020-11-26 03:20:00|1938.11|1936.61|1937.63|1936.13|1938.11|1936.61|1937.6|1936.1|0
1606361100000|2020-11-26 03:25:00|1937.62|1936.12|1937.88|1936.38|1938.1|1936.6|1937.62|1936.12|0
1606361400000|2020-11-26 03:30:00|1937.81|1936.31|1938.14|1936.64|1938.59|1937.09|1937.63|1936.13|0
1606361700000|2020-11-26 03:35:00|1938.21|1936.71|1938.17|1936.67|1938.63|1937.13|1938.14|1936.64|0
1606362000000|2020-11-26 03:40:00|1938.19|1936.69|1938.13|1936.63|1938.65|1937.15|1938.13|1936.63|0
1606362300000|2020-11-26 03:45:00|1938.14|1936.64|1937.04|1935.54|1938.14|1936.64|1936.51|1935.01|0
1606362600000|2020-11-26 03:50:00|1937.02|1935.52|1935.97|1934.47|1937.51|1936.01|1935.97|1934.47|0
1606362900000|2020-11-26 03:55:00|1935.99|1934.49|1936.76|1935.26|1936.98|1935.48|1935.97|1934.47|0
1606363200000|2020-11-26 04:00:00|1936.83|1935.33|1937.01|1935.51|1937.48|1935.98|1936.51|1935.01|0
1606363500000|2020-11-26 04:05:00|1937.14|1935.64|1936.99|1935.49|1937.48|1935.98|1936.98|1935.48|0
1606363800000|2020-11-26 04:10:00|1936.98|1935.48|1936.99|1935.49|1936.99|1935.49|1936.5|1935|0
1606364100000|2020-11-26 04:15:00|1937|1935.5|1936.93|1935.43|1937.45|1935.95|1936.46|1934.96|0
1606364400000|2020-11-26 04:20:00|1936.95|1935.45|1936.96|1935.46|1936.98|1935.48|1936.49|1934.99|0
1606364700000|2020-11-26 04:25:00|1936.95|1935.45|1936.5|1935|1936.96|1935.46|1936.49|1934.99|0
1606365000000|2020-11-26 04:30:00|1936.49|1934.99|1936.04|1934.54|1936.49|1934.99|1935.54|1934.04|0
1606365300000|2020-11-26 04:35:00|1936.05|1934.55|1935.58|1934.08|1936.06|1934.56|1935.11|1933.61|0
1606365600000|2020-11-26 04:40:00|1935.65|1934.15|1935.58|1934.08|1936.04|1934.54|1935.11|1933.61|0
1606365900000|2020-11-26 04:45:00|1935.65|1934.15|1936.07|1934.57|1936.32|1934.82|1935.58|1934.08|0
1606366200000|2020-11-26 04:50:00|1936.08|1934.58|1936.08|1934.58|1936.54|1935.04|1936.07|1934.57|0
1606366500000|2020-11-26 04:55:00|1936.09|1934.59|1936.07|1934.57|1936.54|1935.04|1936.07|1934.57|0
1606366800000|2020-11-26 05:00:00|1936.08|1934.58|1937.05|1935.55|1937.05|1935.55|1936.06|1934.56|0
1606367100000|2020-11-26 05:05:00|1937.03|1935.53|1937.55|1936.05|1937.58|1936.08|1936.59|1935.09|0
1606367400000|2020-11-26 05:10:00|1937.56|1936.06|1937.55|1936.05|1937.56|1936.06|1937.09|1935.59|0
1606367700000|2020-11-26 05:15:00|1937.56|1936.06|1938.06|1936.56|1938.08|1936.58|1937.55|1936.05|0
1606368000000|2020-11-26 05:20:00|1938.07|1936.57|1938.58|1937.08|1939.04|1937.54|1938.04|1936.54|0
1606368300000|2020-11-26 05:25:00|1938.57|1937.07|1937.85|1936.35|1938.58|1937.08|1937.57|1936.07|0
1606368600000|2020-11-26 05:30:00|1937.92|1936.42|1938.08|1936.58|1938.59|1937.09|1937.62|1936.12|0
1606368900000|2020-11-26 05:35:00|1938.09|1936.59|1938.57|1937.07|1938.8|1937.3|1938.08|1936.58|0
1606369200000|2020-11-26 05:40:00|1938.5|1937|1938.08|1936.58|1938.55|1937.05|1938.03|1936.53|0
1606369500000|2020-11-26 05:45:00|1938.06|1936.56|1938.54|1937.04|1938.55|1937.05|1938.05|1936.55|0
1606369800000|2020-11-26 05:50:00|1938.52|1937.02|1938.57|1937.07|1938.58|1937.08|1938.06|1936.56|0
1606370100000|2020-11-26 05:55:00|1938.56|1937.06|1939.13|1937.63|1939.13|1937.63|1938.55|1937.05|0
1606370400000|2020-11-26 06:00:00|1939.11|1937.61|1938.32|1936.82|1939.14|1937.64|1938.09|1936.59|0
1606370700000|2020-11-26 06:05:00|1938.33|1936.83|1938.59|1937.09|1938.86|1937.36|1938.15|1936.65|0
1606371000000|2020-11-26 06:10:00|1938.53|1937.03|1938.65|1937.15|1939.13|1937.63|1938.15|1936.65|0
1606371300000|2020-11-26 06:15:00|1938.66|1937.16|1938.62|1937.12|1938.68|1937.18|1938.62|1937.12|0
1606371600000|2020-11-26 06:20:00|1938.61|1937.11|1938.64|1937.14|1938.64|1937.14|1938.16|1936.66|0
1606371900000|2020-11-26 06:25:00|1938.41|1936.91|1938.61|1937.11|1938.65|1937.15|1938.18|1936.68|0
1606372200000|2020-11-26 06:30:00|1938.54|1937.04|1938.68|1937.18|1938.7|1937.2|1938.15|1936.65|0
1606372500000|2020-11-26 06:35:00|1938.7|1937.2|1938.7|1937.2|1938.71|1937.21|1938.69|1937.19|0
1606372800000|2020-11-26 06:40:00|1938.71|1937.21|1938.67|1937.17|1938.72|1937.22|1938.66|1937.16|0
1606373100000|2020-11-26 06:45:00|1938.66|1937.16|1939.13|1937.63|1939.16|1937.66|1938.66|1937.16|0
1606373400000|2020-11-26 06:50:00|1939.14|1937.64|1939.13|1937.63|1939.38|1937.88|1939.13|1937.63|0
1606373700000|2020-11-26 06:55:00|1939.15|1937.65|1940.21|1938.71|1940.53|1939.03|1939.13|1937.63|0
1606374000000|2020-11-26 07:00:00|1940.22|1938.72|1938.1|1936.6|1940.22|1938.72|1937.61|1936.11|0
1606374300000|2020-11-26 07:05:00|1938.11|1936.61|1939.04|1937.54|1939.1|1937.6|1938.07|1936.57|0
1606374600000|2020-11-26 07:10:00|1939.05|1937.55|1939.02|1937.52|1939.05|1937.55|1938.55|1937.05|0
1606374900000|2020-11-26 07:15:00|1939.01|1937.51|1939.98|1938.48|1940|1938.5|1939|1937.5|0
1606375200000|2020-11-26 07:20:00|1939.99|1938.49|1939.51|1938.01|1939.99|1938.49|1939.51|1938.01|0
1606375500000|2020-11-26 07:25:00|1939.52|1938.02|1940|1938.5|1940.45|1938.95|1939.52|1938.02|0
1606375800000|2020-11-26 07:30:00|1940.01|1938.51|1939.74|1938.34|1940.2|1938.7|1938.61|1937.21|74
1606376100000|2020-11-26 07:35:00|1939.86|1938.46|1939.99|1938.59|1939.99|1938.59|1939.86|1938.46|5
1606376400000|2020-11-26 07:40:00|1939.74|1938.34|1940.49|1939.09|1940.49|1939.09|1939.74|1938.34|13
1606376700000|2020-11-26 07:45:00|1940.36|1938.96|1939.99|1938.59|1940.49|1939.09|1939.86|1938.46|9
1606377000000|2020-11-26 07:50:00|1939.86|1938.46|1939.24|1937.84|1940.11|1938.71|1939.11|1937.71|4
1606377300000|2020-11-26 07:55:00|1939.31|1937.81|1940.34|1938.84|1940.69|1939.19|1939.31|1937.81|0
1606377600000|2020-11-26 08:00:00|1940.36|1938.86|1939.04|1938.54|1941.91|1941.41|1937.29|1936.79|2039
1606377900000|2020-11-26 08:05:00|1938.91|1938.41|1938.41|1937.91|1939.04|1938.54|1937.29|1936.79|1914
1606378200000|2020-11-26 08:10:00|1938.54|1938.04|1940.54|1940.04|1940.54|1940.04|1937.54|1937.04|1421
1606378500000|2020-11-26 08:15:00|1940.29|1939.79|1939.66|1939.16|1941.04|1940.54|1939.04|1938.54|861
1606378800000|2020-11-26 08:20:00|1939.54|1939.04|1936.79|1936.29|1939.79|1939.29|1936.04|1935.54|1163
1606379100000|2020-11-26 08:25:00|1936.66|1936.16|1937.54|1937.04|1937.54|1937.04|1935.79|1935.29|633
1606379400000|2020-11-26 08:30:00|1937.41|1936.91|1940.29|1939.79|1940.29|1939.79|1936.91|1936.41|1650
1606379700000|2020-11-26 08:35:00|1940.04|1939.54|1939.29|1938.79|1941.41|1940.91|1939.04|1938.54|1078
1606380000000|2020-11-26 08:40:00|1939.08|1938.58|1938.33|1937.83|1939.33|1938.83|1938.08|1937.58|697
1606380300000|2020-11-26 08:45:00|1938.2|1937.7|1938.08|1937.58|1939.08|1938.58|1937.58|1937.08|392
1606380600000|2020-11-26 08:50:00|1938.2|1937.7|1936.58|1936.08|1939.08|1938.58|1935.58|1935.08|756
1606380900000|2020-11-26 08:55:00|1936.7|1936.2|1936.08|1935.58|1937.2|1936.7|1935.83|1935.33|429
1606381200000|2020-11-26 09:00:00|1936.2|1935.7|1936.83|1936.33|1936.83|1936.33|1935.58|1935.08|418
1606381500000|2020-11-26 09:05:00|1936.95|1936.45|1937.08|1936.58|1937.08|1936.58|1936.33|1935.83|385
1606381800000|2020-11-26 09:10:00|1937.2|1936.7|1936.83|1936.33|1938.2|1937.7|1936.83|1936.33|483
1606382100000|2020-11-26 09:15:00|1936.95|1936.45|1936.58|1936.08|1937.33|1936.83|1936.33|1935.83|377
1606382400000|2020-11-26 09:20:00|1936.83|1936.33|1937.95|1937.45|1938.08|1937.58|1936.83|1936.33|561
1606382700000|2020-11-26 09:25:00|1938.08|1937.58|1938.08|1937.58|1938.2|1937.7|1936.58|1936.08|384
1606383000000|2020-11-26 09:30:00|1938.2|1937.7|1938.08|1937.58|1938.83|1938.33|1937.83|1937.33|301
1606383300000|2020-11-26 09:35:00|1937.95|1937.45|1938.33|1937.83|1938.7|1938.2|1936.83|1936.33|452
1606383600000|2020-11-26 09:40:00|1938.2|1937.7|1937.08|1936.58|1938.33|1937.83|1936.83|1936.33|242
1606383900000|2020-11-26 09:45:00|1936.83|1936.33|1938.08|1937.58|1938.08|1937.58|1936.83|1936.33|317
1606384200000|2020-11-26 09:50:00|1937.83|1937.33|1937.45|1936.95|1938.58|1938.08|1937.08|1936.58|331
1606384500000|2020-11-26 09:55:00|1937.58|1937.08|1936.95|1936.45|1937.83|1937.33|1936.83|1936.33|334
1606384800000|2020-11-26 10:00:00|1937.08|1936.58|1937.33|1936.83|1938.33|1937.83|1936.83|1936.33|327
1606385100000|2020-11-26 10:05:00|1937.2|1936.7|1937.58|1937.08|1938.33|1937.83|1937.08|1936.58|299
1606385400000|2020-11-26 10:10:00|1937.7|1937.2|1936.58|1936.08|1938.08|1937.58|1936.33|1935.83|547
1606385700000|2020-11-26 10:15:00|1936.45|1935.95|1936.58|1936.08|1937.08|1936.58|1936.33|1935.83|202
1606386000000|2020-11-26 10:20:00|1936.7|1936.2|1936.33|1935.83|1937.08|1936.58|1936.08|1935.58|366
1606386300000|2020-11-26 10:25:00|1936.45|1935.95|1936.83|1936.33|1937.08|1936.58|1936.33|1935.83|123
1606386600000|2020-11-26 10:30:00|1936.95|1936.45|1935.58|1935.08|1937.08|1936.58|1935.45|1934.95|259
1606386900000|2020-11-26 10:35:00|1935.45|1934.95|1934.83|1934.33|1935.58|1935.08|1934.2|1933.7|506
1606387200000|2020-11-26 10:40:00|1934.7|1934.2|1933.58|1933.08|1934.95|1934.45|1933.33|1932.83|285
1606387500000|2020-11-26 10:45:00|1933.45|1932.95|1933.58|1933.08|1934.33|1933.83|1933.33|1932.83|387
1606387800000|2020-11-26 10:50:00|1933.33|1932.83|1932.83|1932.33|1933.58|1933.08|1932.33|1931.83|452
1606388100000|2020-11-26 10:55:00|1933.08|1932.58|1933.33|1932.83|1933.58|1933.08|1932.58|1932.08|364
1606388400000|2020-11-26 11:00:00|1933.45|1932.95|1933.33|1932.83|1934.08|1933.58|1933.33|1932.83|214
1606388700000|2020-11-26 11:05:00|1933.45|1932.95|1934.58|1934.08|1935.08|1934.58|1933.33|1932.83|449
1606389000000|2020-11-26 11:10:00|1934.83|1934.33|1933.95|1933.45|1935.33|1934.83|1933.7|1933.2|236
1606389300000|2020-11-26 11:15:00|1933.83|1933.33|1934.83|1934.33|1935.08|1934.58|1933.83|1933.33|251
1606389600000|2020-11-26 11:20:00|1934.95|1934.45|1934.83|1934.33|1935.2|1934.7|1934.58|1934.08|127
1606389900000|2020-11-26 11:25:00|1934.58|1934.08|1934.33|1933.83|1934.58|1934.08|1934.33|1933.83|147
1606390200000|2020-11-26 11:30:00|1934.2|1933.7|1934.83|1934.33|1934.83|1934.33|1933.58|1933.08|300
1606390500000|2020-11-26 11:35:00|1934.7|1934.2|1934.33|1933.83|1934.7|1934.2|1934.08|1933.58|169
1606390800000|2020-11-26 11:40:00|1934.45|1933.95|1933.83|1933.33|1934.45|1933.95|1933.45|1932.95|216
1606391100000|2020-11-26 11:45:00|1933.95|1933.45|1934.08|1933.58|1934.33|1933.83|1933.58|1933.08|99
1606391400000|2020-11-26 11:50:00|1933.83|1933.33|1933.83|1933.33|1934.33|1933.83|1933.58|1933.08|118
1606391700000|2020-11-26 11:55:00|1933.7|1933.2|1932.83|1932.33|1933.83|1933.33|1932.58|1932.08|216
1606392000000|2020-11-26 12:00:00|1932.7|1932.2|1932.08|1931.58|1932.83|1932.33|1931.95|1931.45|227
1606392300000|2020-11-26 12:05:00|1931.95|1931.45|1932.33|1931.83|1932.33|1931.83|1931.33|1930.83|241
1606392600000|2020-11-26 12:10:00|1932.2|1931.7|1930.83|1930.33|1932.33|1931.83|1930.83|1930.33|311
1606392900000|2020-11-26 12:15:00|1930.95|1930.45|1931.33|1930.83|1932.08|1931.58|1930.95|1930.45|343
1606393200000|2020-11-26 12:20:00|1931.58|1931.08|1931.7|1931.2|1932.08|1931.58|1931.2|1930.7|146
1606393500000|2020-11-26 12:25:00|1931.83|1931.33|1931.58|1931.08|1931.83|1931.33|1931.33|1930.83|52
1606393800000|2020-11-26 12:30:00|1931.7|1931.2|1932.33|1931.83|1932.58|1932.08|1931.7|1931.2|219
1606394100000|2020-11-26 12:35:00|1932.45|1931.95|1931.58|1931.08|1932.58|1932.08|1931.2|1930.7|196
1606394400000|2020-11-26 12:40:00|1931.56|1931.06|1930.56|1930.06|1932.06|1931.56|1930.56|1930.06|257
1606394700000|2020-11-26 12:45:00|1930.81|1930.31|1931.31|1930.81|1931.56|1931.06|1930.68|1930.18|130
1606395000000|2020-11-26 12:50:00|1931.43|1930.93|1931.81|1931.31|1931.81|1931.31|1930.68|1930.18|218
1606395300000|2020-11-26 12:55:00|1931.68|1931.18|1932.06|1931.56|1932.31|1931.81|1931.56|1931.06|217
1606395600000|2020-11-26 13:00:00|1931.93|1931.43|1932.31|1931.81|1932.56|1932.06|1931.81|1931.31|235
1606395900000|2020-11-26 13:05:00|1932.18|1931.68|1932.06|1931.56|1932.56|1932.06|1931.81|1931.31|199
1606396200000|2020-11-26 13:10:00|1932.31|1931.81|1932.31|1931.81|1932.56|1932.06|1932.06|1931.56|239
1606396500000|2020-11-26 13:15:00|1932.43|1931.93|1932.43|1931.93|1932.56|1932.06|1932.31|1931.81|226
1606396800000|2020-11-26 13:20:00|1932.56|1932.06|1933.31|1932.81|1933.56|1933.06|1932.43|1931.93|284
1606397100000|2020-11-26 13:25:00|1933.43|1932.93|1933.31|1932.81|1934.06|1933.56|1933.31|1932.81|247
1606397400000|2020-11-26 13:30:00|1933.06|1932.56|1933.56|1933.06|1933.81|1933.31|1933.06|1932.56|373
1606397700000|2020-11-26 13:35:00|1933.43|1932.93|1933.31|1932.81|1933.81|1933.31|1933.06|1932.56|239
1606398000000|2020-11-26 13:40:00|1933.18|1932.68|1933.56|1933.06|1934.06|1933.56|1933.06|1932.56|251
1606398300000|2020-11-26 13:45:00|1933.81|1933.31|1933.56|1933.06|1934.81|1934.31|1933.43|1932.93|353
1606398600000|2020-11-26 13:50:00|1933.43|1932.93|1932.81|1932.31|1933.81|1933.31|1932.81|1932.31|373
1606398900000|2020-11-26 13:55:00|1932.68|1932.18|1932.31|1931.81|1932.81|1932.31|1931.81|1931.31|341
1606399200000|2020-11-26 14:00:00|1932.18|1931.68|1931.31|1930.81|1932.31|1931.81|1931.06|1930.56|262
1606399500000|2020-11-26 14:05:00|1931.43|1930.93|1931.81|1931.31|1932.31|1931.81|1931.43|1930.93|205
1606399800000|2020-11-26 14:10:00|1931.68|1931.18|1932.06|1931.56|1932.43|1931.93|1931.56|1931.06|148
1606400100000|2020-11-26 14:15:00|1931.93|1931.43|1932.81|1932.31|1933.06|1932.56|1931.93|1931.43|212
1606400400000|2020-11-26 14:20:00|1932.68|1932.18|1932.56|1932.06|1933.06|1932.56|1932.31|1931.81|168
1606400700000|2020-11-26 14:25:00|1932.68|1932.18|1933.56|1933.06|1933.56|1933.06|1932.68|1932.18|283
1606401000000|2020-11-26 14:30:00|1933.81|1933.31|1933.93|1933.43|1934.56|1934.06|1933.56|1933.06|407
1606401300000|2020-11-26 14:35:00|1933.81|1933.31|1933.81|1933.31|1934.06|1933.56|1933.18|1932.68|249
1606401600000|2020-11-26 14:40:00|1933.93|1933.43|1933.93|1933.43|1934.31|1933.81|1933.56|1933.06|363
1606401900000|2020-11-26 14:45:00|1934.06|1933.56|1933.81|1933.31|1934.06|1933.56|1933.06|1932.56|364
1606402200000|2020-11-26 14:50:00|1933.68|1933.18|1933.31|1932.81|1933.93|1933.43|1933.06|1932.56|291
1606402500000|2020-11-26 14:55:00|1933.06|1932.56|1932.43|1931.93|1933.06|1932.56|1931.56|1931.06|477
1606402800000|2020-11-26 15:00:00|1933.06|1932.56|1933.31|1932.81|1933.81|1933.31|1932.56|1932.06|546
1606403100000|2020-11-26 15:05:00|1933.43|1932.93|1932.43|1931.93|1933.43|1932.93|1932.06|1931.56|385
1606403400000|2020-11-26 15:10:00|1932.39|1931.89|1931.52|1931.02|1932.39|1931.89|1931.27|1930.77|209
1606403700000|2020-11-26 15:15:00|1931.64|1931.14|1931.77|1931.27|1932.02|1931.52|1931.02|1930.52|300
1606404000000|2020-11-26 15:20:00|1931.64|1931.14|1931.52|1931.02|1932.02|1931.52|1931.27|1930.77|232
1606404300000|2020-11-26 15:25:00|1931.64|1931.14|1932.02|1931.52|1932.02|1931.52|1931.64|1931.14|293
1606404600000|2020-11-26 15:30:00|1931.89|1931.39|1931.27|1930.77|1932.27|1931.77|1931.27|1930.77|418
1606404900000|2020-11-26 15:35:00|1931.39|1930.89|1931.02|1930.52|1931.52|1931.02|1931.02|1930.52|181
1606405200000|2020-11-26 15:40:00|1931.27|1930.77|1931.27|1930.77|1931.77|1931.27|1931.27|1930.77|239
1606405500000|2020-11-26 15:45:00|1931.39|1930.89|1931.27|1930.77|1931.52|1931.02|1931.02|1930.52|359
1606405800000|2020-11-26 15:50:00|1931.39|1930.89|1930.52|1930.02|1931.52|1931.02|1929.77|1929.27|672
1606406100000|2020-11-26 15:55:00|1930.64|1930.14|1930.27|1929.77|1931.52|1931.02|1930.02|1929.52|691
1606406400000|2020-11-26 16:00:00|1930.02|1929.52|1930.52|1930.02|1931.14|1930.64|1929.64|1929.14|401
1606406700000|2020-11-26 16:05:00|1930.64|1930.14|1930.52|1930.02|1930.64|1930.14|1929.52|1929.02|674
1606407000000|2020-11-26 16:10:00|1930.39|1929.89|1931.02|1930.52|1931.02|1930.52|1930.02|1929.52|304
1606407300000|2020-11-26 16:15:00|1930.89|1930.39|1931.14|1930.64|1931.77|1931.27|1930.52|1930.02|349
1606407600000|2020-11-26 16:20:00|1931.02|1930.52|1931.75|1930.25|1931.75|1931.14|1930.77|1930.25|576
1606407900000|2020-11-26 16:25:00|1929.93|1928.43|1929.4|1927.9|1929.98|1928.48|1929.09|1927.59|300
1606408200000|2020-11-26 16:30:00|1929.1|1927.6|1928.77|1927.37|1930.27|1928.87|1928.77|1927.37|66
1606408500000|2020-11-26 16:35:00|1928.4|1927|1928.52|1927.12|1928.77|1927.37|1927.9|1926.5|27
1606408800000|2020-11-26 16:40:00|1928.77|1927.37|1929.65|1928.25|1929.9|1928.5|1928.77|1927.37|19
1606409100000|2020-11-26 16:45:00|1929.4|1928|1929.77|1928.37|1930.4|1929|1929.4|1928|32
1606409700000|2020-11-26 16:55:00|1929.27|1927.87|1929.93|1928.43|1929.93|1928.5|1929.15|1927.75|2
1606410000000|2020-11-26 17:00:00|1929.94|1928.44|1929.44|1927.94|1929.95|1928.45|1929.41|1927.91|0
1606410300000|2020-11-26 17:05:00|1929.43|1927.93|1927.86|1926.36|1929.43|1927.93|1927.38|1925.88|0
1606410600000|2020-11-26 17:10:00|1927.88|1926.38|1926.75|1925.25|1927.88|1926.38|1925.99|1924.49|0
1606410900000|2020-11-26 17:15:00|1926.82|1925.32|1927.02|1925.52|1927.03|1925.53|1926.06|1924.56|0
1606411200000|2020-11-26 17:20:00|1927|1925.5|1926.04|1924.54|1927.03|1925.53|1925.58|1924.08|0
1606411500000|2020-11-26 17:25:00|1926.05|1924.55|1925.32|1923.82|1926.49|1924.99|1925.3|1923.8|0
1606411800000|2020-11-26 17:30:00|1925.33|1923.83|1925.48|1923.98|1925.93|1924.43|1924.99|1923.49|0
1606412100000|2020-11-26 17:35:00|1925.47|1923.97|1925.02|1923.52|1925.5|1924|1924.96|1923.46|0
1606412400000|2020-11-26 17:40:00|1925.03|1923.53|1923.52|1922.02|1925.48|1923.98|1923.02|1921.52|0
1606412700000|2020-11-26 17:45:00|1923.53|1922.03|1924.64|1923.14|1925.14|1923.64|1923.53|1922.03|0
1606413000000|2020-11-26 17:50:00|1924.63|1923.13|1925.07|1923.57|1925.15|1923.65|1924.15|1922.65|0
1606413300000|2020-11-26 17:55:00|1925.05|1923.55|1925.6|1924.1|1925.66|1924.16|1924.57|1923.07|0
1606413600000|2020-11-26 18:00:00|1925.59|1924.09|1926.09|1924.59|1926.2|1924.7|1925.58|1924.08|0
1606413900000|2020-11-26 18:05:00|1926.05|1924.55|1925.75|1924.25|1926.06|1924.56|1925.6|1924.1|0
1606414200000|2020-11-26 18:10:00|1925.88|1924.38|1926.19|1924.69|1926.64|1925.14|1925.75|1924.25|0
1606414500000|2020-11-26 18:15:00|1926.33|1924.83|1926.19|1924.69|1926.64|1925.14|1926.19|1924.69|0
1606414800000|2020-11-26 18:20:00|1926.21|1924.71|1926.63|1925.13|1926.68|1925.18|1926.2|1924.7|0
1606415400000|2020-11-26 18:30:00|1926.56|1925.06|1926.66|1925.16|1926.66|1925.16|1926.18|1924.68|0
1606415700000|2020-11-26 18:35:00|1926.67|1925.17|1927.13|1925.63|1927.13|1925.63|1926.66|1925.16|0
1606416000000|2020-11-26 18:40:00|1926.99|1925.49|1926.68|1925.18|1926.99|1925.49|1926.68|1925.18|0
1606416300000|2020-11-26 18:45:00|1926.96|1925.46|1927.39|1925.89|1927.41|1925.91|1926.94|1925.44|0
1606416600000|2020-11-26 18:50:00|1927.32|1925.82|1926.94|1925.44|1927.32|1925.82|1926.94|1925.44|0
1606417200000|2020-11-26 19:00:00|1927.08|1925.58|1926.94|1925.44|1927.39|1925.89|1926.94|1925.44|0
1606417500000|2020-11-26 19:05:00|1927|1925.5|1926.93|1925.43|1927.38|1925.88|1926.93|1925.43|0
1606417800000|2020-11-26 19:10:00|1927.07|1925.57|1926.61|1925.11|1927.38|1925.88|1926.61|1925.11|0
1606418100000|2020-11-26 19:15:00|1926.47|1924.97|1926.17|1924.67|1926.47|1924.97|1926.17|1924.67|0
1606418700000|2020-11-26 19:25:00|1926.1|1924.6|1925.72|1924.22|1926.1|1924.6|1925.72|1924.22|0
1606419000000|2020-11-26 19:30:00|1925.76|1924.26|1926.21|1924.71|1926.21|1924.71|1925.76|1924.26|0
1606419900000|2020-11-26 19:45:00|1926.22|1924.72|1926.3|1924.8|1926.53|1925.03|1926.08|1924.58|0
1606420200000|2020-11-26 19:50:00|1926.37|1924.87|1926.53|1925.03|1926.97|1925.47|1926.37|1924.87|0
1606420800000|2020-11-26 20:00:00|1926.39|1924.89|1925.2|1923.7|1926.39|1924.89|1925.2|1923.7|0
1606421400000|2020-11-26 20:10:00|1925.06|1923.56|1924.4|1922.9|1925.06|1923.56|1924.18|1922.68|0
1606421700000|2020-11-26 20:15:00|1924.54|1923.04|1924.81|1923.31|1924.84|1923.34|1924.54|1923.04|0
1606422300000|2020-11-26 20:25:00|1924.8|1923.3|1925.26|1923.76|1925.26|1923.76|1924.8|1923.3|0
1606422600000|2020-11-26 20:30:00|1925.27|1923.77|1925.27|1923.77|1925.27|1923.77|1925.27|1923.77|0
1606423200000|2020-11-26 20:40:00|1925.34|1923.84|1925.72|1924.22|1925.72|1924.22|1925.27|1923.77|0
1606423500000|2020-11-26 20:45:00|1925.68|1924.18|1926.1|1924.6|1926.99|1925.49|1925.68|1924.18|0
1606423800000|2020-11-26 20:50:00|1926.24|1924.74|1926.66|1925.16|1926.88|1925.38|1926.24|1924.74|0
1606424100000|2020-11-26 20:55:00|1926.73|1925.23|1926.56|1925.06|1926.9|1925.4|1926.44|1924.94|0
1606424400000|2020-11-26 21:00:00|1926.55|1925.05|1926.55|1925.05|1926.55|1925.05|1926.55|1925.05|0
1606425000000|2020-11-26 21:10:00|1926.47|1924.97|1926.43|1924.93|1926.47|1924.97|1926.43|1924.93|0
1606426500000|2020-11-26 21:35:00|1926.39|1924.89|1926.39|1924.89|1926.39|1924.89|1926.39|1924.89|0
1606427700000|2020-11-26 21:55:00|1926.37|1924.87|1926.37|1924.87|1926.37|1924.87|1926.37|1924.87|0
1606428600000|2020-11-26 22:10:00|1926.5|1925|1926.5|1925|1926.5|1925|1926.5|1925|0
1606429500000|2020-11-26 22:25:00|1926.51|1925.01|1926.51|1925.01|1926.51|1925.01|1926.51|1925.01|0
1606430700000|2020-11-26 22:45:00|1926.5|1925|1926.5|1925|1926.5|1925|1926.5|1925|0
1606431600000|2020-11-26 23:00:00|1926.74|1925.24|1928.16|1926.66|1928.3|1926.8|1926.71|1925.21|0
1606431900000|2020-11-26 23:05:00|1928.13|1926.63|1926.82|1925.32|1928.13|1926.63|1926.61|1925.11|0
1606432200000|2020-11-26 23:10:00|1926.87|1925.37|1927.41|1925.91|1927.71|1926.21|1926.51|1925.01|0
1606432500000|2020-11-26 23:15:00|1927.38|1925.88|1926.61|1925.11|1927.38|1925.88|1926.61|1925.11|0
1606432800000|2020-11-26 23:20:00|1926.63|1925.13|1926.41|1924.91|1926.71|1925.21|1926.07|1924.57|0
1606433100000|2020-11-26 23:25:00|1926.4|1924.9|1926.29|1924.79|1926.63|1925.13|1926.29|1924.79|0
1606433400000|2020-11-26 23:30:00|1926.28|1924.78|1926.18|1924.68|1926.98|1925.48|1926.09|1924.59|0
1606433700000|2020-11-26 23:35:00|1926.14|1924.64|1925.88|1924.38|1926.29|1924.79|1924.89|1923.39|0
1606434000000|2020-11-26 23:40:00|1925.87|1924.37|1926.19|1924.69|1926.29|1924.79|1925.49|1923.99|0
1606434300000|2020-11-26 23:45:00|1926.21|1924.71|1927.08|1925.58|1927.08|1925.58|1926.21|1924.71|0
1606434600000|2020-11-26 23:50:00|1927.06|1925.56|1926.84|1925.34|1927.18|1925.68|1926.84|1925.34|0
1606434900000|2020-11-26 23:55:00|1926.89|1925.39|1926.84|1925.34|1927.18|1925.68|1926.53|1925.03|0
1606435200000|2020-11-27 00:00:00|1926.85|1925.35|1926.53|1925.03|1927.38|1925.88|1926.43|1924.93|0
1606435500000|2020-11-27 00:05:00|1926.54|1925.04|1924.99|1923.49|1926.63|1925.13|1924.69|1923.19|0
1606435800000|2020-11-27 00:10:00|1925.01|1923.51|1925.44|1923.94|1925.64|1924.14|1924.89|1923.39|0
1606436100000|2020-11-27 00:15:00|1925.45|1923.95|1926.09|1924.59|1926.58|1925.08|1925.21|1923.71|0
1606436400000|2020-11-27 00:20:00|1926.08|1924.58|1926.83|1925.33|1927.06|1925.56|1925.59|1924.09|0
1606436700000|2020-11-27 00:25:00|1926.9|1925.4|1926.59|1925.09|1927.09|1925.59|1926.58|1925.08|0
1606437000000|2020-11-27 00:30:00|1926.6|1925.1|1925.65|1924.15|1927.09|1925.59|1925.63|1924.13|0
1606437300000|2020-11-27 00:35:00|1925.66|1924.16|1926.63|1925.13|1926.63|1925.13|1925.16|1923.66|0
1606437600000|2020-11-27 00:40:00|1926.62|1925.12|1926.62|1925.12|1927.12|1925.62|1926.16|1924.66|0
1606437900000|2020-11-27 00:45:00|1926.63|1925.13|1926.62|1925.12|1927.11|1925.61|1926.59|1925.09|0
1606438200000|2020-11-27 00:50:00|1926.61|1925.11|1927.05|1925.55|1927.05|1925.55|1926.12|1924.62|0
1606438500000|2020-11-27 00:55:00|1927.04|1925.54|1928.01|1926.51|1928.01|1926.51|1927.04|1925.54|0
1606438800000|2020-11-27 01:00:00|1928|1926.5|1927.97|1926.47|1928.03|1926.53|1927.04|1925.54|0
1606439100000|2020-11-27 01:05:00|1927.9|1926.4|1927.51|1926.01|1928.03|1926.53|1927.04|1925.54|0
1606439400000|2020-11-27 01:10:00|1927.53|1926.03|1927.07|1925.57|1927.55|1926.05|1927.06|1925.56|0
1606439700000|2020-11-27 01:15:00|1927.05|1925.55|1927.07|1925.57|1928.01|1926.51|1926.59|1925.09|0
1606440000000|2020-11-27 01:20:00|1927.08|1925.58|1926.83|1925.33|1927.53|1926.03|1926.58|1925.08|0
1606440300000|2020-11-27 01:25:00|1926.76|1925.26|1926.58|1925.08|1927.32|1925.82|1926.58|1925.08|0
1606440600000|2020-11-27 01:30:00|1926.59|1925.09|1927.08|1925.58|1927.59|1926.09|1926.12|1924.62|0
1606440900000|2020-11-27 01:35:00|1927.09|1925.59|1928.08|1926.58|1928.08|1926.58|1927.08|1925.58|0
1606441200000|2020-11-27 01:40:00|1928.07|1926.57|1927.64|1926.14|1928.08|1926.58|1927.59|1926.09|0
1606441500000|2020-11-27 01:45:00|1927.65|1926.15|1927.15|1925.65|1928.14|1926.64|1927.13|1925.63|0
1606441800000|2020-11-27 01:50:00|1927.16|1925.66|1925.75|1924.25|1927.16|1925.66|1925.72|1924.22|0
1606442100000|2020-11-27 01:55:00|1925.76|1924.26|1924.98|1923.48|1926.21|1924.71|1924.75|1923.25|0
1606442400000|2020-11-27 02:00:00|1925.05|1923.55|1923.82|1922.32|1925.22|1923.72|1923.82|1922.32|0
1606442700000|2020-11-27 02:05:00|1923.95|1922.45|1922.86|1921.36|1924.26|1922.76|1921.8|1920.3|0
1606443000000|2020-11-27 02:10:00|1922.87|1921.37|1923.34|1921.84|1923.82|1922.32|1922.85|1921.35|0
1606443300000|2020-11-27 02:15:00|1923.33|1921.83|1923.32|1921.82|1923.8|1922.3|1923.31|1921.81|0
1606443600000|2020-11-27 02:20:00|1923.34|1921.84|1924.3|1922.8|1924.31|1922.81|1923.34|1921.84|0
1606443900000|2020-11-27 02:25:00|1924.31|1922.81|1923.81|1922.31|1924.75|1923.25|1923.81|1922.31|0
1606444200000|2020-11-27 02:30:00|1923.83|1922.33|1923.86|1922.36|1924.3|1922.8|1923.81|1922.31|0
1606444500000|2020-11-27 02:35:00|1923.99|1922.49|1924.74|1923.24|1924.79|1923.29|1923.81|1922.31|0
1606444800000|2020-11-27 02:40:00|1924.75|1923.25|1924.76|1923.26|1925.22|1923.72|1924.28|1922.78|0
1606445100000|2020-11-27 02:45:00|1924.77|1923.27|1924.74|1923.24|1924.77|1923.27|1924.27|1922.77|0
1606445400000|2020-11-27 02:50:00|1924.75|1923.25|1924.48|1922.98|1925.23|1923.73|1924.23|1922.73|0
1606445700000|2020-11-27 02:55:00|1924.49|1922.99|1924.74|1923.24|1924.74|1923.24|1924.22|1922.72|0
1606446000000|2020-11-27 03:00:00|1924.67|1923.17|1924.18|1922.68|1924.74|1923.24|1923.97|1922.47|0
1606446300000|2020-11-27 03:05:00|1924.2|1922.7|1924.21|1922.71|1924.21|1922.71|1923.74|1922.24|0
1606446600000|2020-11-27 03:10:00|1924.2|1922.7|1924.2|1922.7|1924.68|1923.18|1924.2|1922.7|0
1606446900000|2020-11-27 03:15:00|1924.21|1922.71|1923.76|1922.26|1924.66|1923.16|1923.72|1922.22|0
1606447200000|2020-11-27 03:20:00|1923.77|1922.27|1923.76|1922.26|1923.77|1922.27|1923.74|1922.24|0
1606447500000|2020-11-27 03:25:00|1923.77|1922.27|1924.72|1923.22|1924.72|1923.22|1923.76|1922.26|0
1606447800000|2020-11-27 03:30:00|1924.86|1923.36|1926.12|1924.62|1926.12|1924.62|1924.86|1923.36|0
1606448100000|2020-11-27 03:35:00|1926.11|1924.61|1926.13|1924.63|1926.14|1924.64|1925.64|1924.14|0
1606448400000|2020-11-27 03:40:00|1926.14|1924.64|1926.57|1925.07|1927.06|1925.56|1926.12|1924.62|0
1606448700000|2020-11-27 03:45:00|1926.56|1925.06|1926.55|1925.05|1926.56|1925.06|1926.08|1924.58|0
1606449000000|2020-11-27 03:50:00|1926.56|1925.06|1927.07|1925.57|1927.08|1925.58|1926.55|1925.05|0
1606449300000|2020-11-27 03:55:00|1927.05|1925.55|1927.04|1925.54|1927.54|1926.04|1926.59|1925.09|0
1606449600000|2020-11-27 04:00:00|1927.05|1925.55|1927.29|1925.79|1927.54|1926.04|1926.58|1925.08|0
1606449900000|2020-11-27 04:05:00|1927.3|1925.8|1926.6|1925.1|1927.54|1926.04|1926.59|1925.09|0
1606450200000|2020-11-27 04:10:00|1926.62|1925.12|1926.65|1925.15|1927.08|1925.58|1926.61|1925.11|0
1606450500000|2020-11-27 04:15:00|1926.63|1925.13|1926.19|1924.69|1926.67|1925.17|1925.73|1924.23|0
1606450800000|2020-11-27 04:20:00|1926.18|1924.68|1926.67|1925.17|1926.67|1925.17|1925.73|1924.23|0
1606451100000|2020-11-27 04:25:00|1926.66|1925.16|1926.88|1925.38|1927.15|1925.65|1926.66|1925.16|0
1606451400000|2020-11-27 04:30:00|1926.95|1925.45|1927.15|1925.65|1927.64|1926.14|1926.66|1925.16|0
1606451700000|2020-11-27 04:35:00|1927.16|1925.66|1927.15|1925.65|1927.61|1926.11|1927.13|1925.63|0
1606452000000|2020-11-27 04:40:00|1927.14|1925.64|1927.63|1926.13|1927.63|1926.13|1927.14|1925.64|0
1606452300000|2020-11-27 04:45:00|1927.64|1926.14|1928.07|1926.57|1928.61|1927.11|1927.62|1926.12|0
1606452600000|2020-11-27 04:50:00|1928.08|1926.58|1927.59|1926.09|1928.1|1926.6|1927.58|1926.08|0
1606452900000|2020-11-27 04:55:00|1927.6|1926.1|1927.16|1925.66|1928.07|1926.57|1927.15|1925.65|0
1606453200000|2020-11-27 05:00:00|1927.15|1925.65|1926.7|1925.2|1927.18|1925.68|1926.69|1925.19|0
1606453500000|2020-11-27 05:05:00|1926.69|1925.19|1926.44|1924.94|1927.15|1925.65|1926.22|1924.72|0
1606453800000|2020-11-27 05:10:00|1926.37|1924.87|1925.99|1924.49|1926.68|1925.18|1925.76|1924.26|0
1606454100000|2020-11-27 05:15:00|1926.06|1924.56|1926.73|1925.23|1926.75|1925.25|1925.77|1924.27|0
1606454400000|2020-11-27 05:20:00|1926.74|1925.24|1926.27|1924.77|1927.21|1925.71|1926.26|1924.76|0
1606454700000|2020-11-27 05:25:00|1926.29|1924.79|1926.22|1924.72|1926.78|1925.28|1926.22|1924.72|0
1606455000000|2020-11-27 05:30:00|1926.35|1924.85|1927.24|1925.74|1927.24|1925.74|1926.35|1924.85|0
1606455300000|2020-11-27 05:35:00|1927.22|1925.72|1926.3|1924.8|1927.24|1925.74|1926.29|1924.79|0
1606455600000|2020-11-27 05:40:00|1926.32|1924.82|1927.28|1925.78|1927.28|1925.78|1926.3|1924.8|0
1606455900000|2020-11-27 05:45:00|1927.27|1925.77|1927.77|1926.27|1927.79|1926.29|1926.78|1925.28|0
1606456200000|2020-11-27 05:50:00|1927.63|1926.13|1927.67|1926.17|1927.83|1926.33|1926.85|1925.35|0
1606456500000|2020-11-27 05:55:00|1927.69|1926.19|1929.1|1927.6|1929.1|1927.6|1927.69|1926.19|0
1606456800000|2020-11-27 06:00:00|1929.08|1927.58|1928.11|1926.61|1929.08|1927.58|1927.61|1926.11|0
1606457100000|2020-11-27 06:05:00|1928.09|1926.59|1928.56|1927.06|1928.59|1927.09|1928.07|1926.57|0
1606457400000|2020-11-27 06:10:00|1928.52|1927.02|1929.45|1927.95|1929.93|1928.43|1928.07|1926.57|0
1606457700000|2020-11-27 06:15:00|1929.46|1927.96|1928.97|1927.47|1929.48|1927.98|1928.96|1927.46|0
1606458000000|2020-11-27 06:20:00|1928.99|1927.49|1929.89|1928.39|1929.91|1928.41|1928.96|1927.46|0
1606458300000|2020-11-27 06:25:00|1929.82|1928.32|1929.8|1928.3|1930.33|1928.83|1929.38|1927.88|0
1606458600000|2020-11-27 06:30:00|1929.78|1928.28|1930.28|1928.78|1930.75|1929.25|1929.78|1928.28|0
1606458900000|2020-11-27 06:35:00|1930.29|1928.79|1930.67|1929.17|1931.11|1929.61|1930.28|1928.78|0
1606459200000|2020-11-27 06:40:00|1930.69|1929.19|1930.42|1928.92|1930.69|1929.19|1930.39|1928.89|0
1606459500000|2020-11-27 06:45:00|1930.43|1928.93|1930.35|1928.85|1930.88|1929.38|1930.34|1928.84|0
1606459800000|2020-11-27 06:50:00|1930.34|1928.84|1930.81|1929.31|1930.82|1929.32|1929.91|1928.41|0
1606460100000|2020-11-27 06:55:00|1930.67|1929.17|1930.79|1929.29|1930.84|1929.34|1930.37|1928.87|0
1606460400000|2020-11-27 07:00:00|1930.8|1929.3|1929.81|1928.31|1930.81|1929.31|1928.9|1927.4|0
1606460700000|2020-11-27 07:05:00|1929.74|1928.24|1928.88|1927.38|1929.81|1928.31|1928.88|1927.38|0
1606461000000|2020-11-27 07:10:00|1928.89|1927.39|1929.41|1927.91|1929.41|1927.91|1928.67|1927.17|0
1606461300000|2020-11-27 07:15:00|1929.42|1927.92|1928.5|1927|1929.87|1928.37|1928.49|1926.99|0
1606461600000|2020-11-27 07:20:00|1928.49|1926.99|1928.39|1926.89|1928.96|1927.46|1927.93|1926.43|0
1606461900000|2020-11-27 07:25:00|1928.4|1926.9|1927.94|1926.44|1928.89|1927.39|1927.94|1926.44|0
1606462200000|2020-11-27 07:30:00|1927.93|1926.43|1927.51|1926.01|1927.94|1926.44|1927.42|1925.92|0
1606462500000|2020-11-27 07:35:00|1927.5|1926|1928.48|1926.98|1928.48|1926.98|1927.5|1926|0
1606462800000|2020-11-27 07:40:00|1928.46|1926.96|1928.54|1927.04|1928.54|1927.04|1927.97|1926.47|0
1606463100000|2020-11-27 07:45:00|1929.52|1928.12|1930.77|1929.37|1930.9|1929.5|1928.77|1927.37|30
1606463400000|2020-11-27 07:50:00|1930.9|1929.5|1930.4|1929|1930.9|1929.5|1930.4|1929|4
1606463700000|2020-11-27 07:55:00|1930.44|1928.94|1928.16|1926.66|1930.44|1928.94|1928.09|1926.59|0
1606464000000|2020-11-27 08:00:00|1928.32|1926.82|1926.7|1926.2|1929.98|1928.48|1924.07|1923.57|2117
1606464300000|2020-11-27 08:05:00|1926.82|1926.32|1930.2|1929.7|1930.7|1930.2|1925.82|1925.32|1007
1606464600000|2020-11-27 08:10:00|1930.32|1929.82|1932.45|1931.95|1933.45|1932.95|1930.2|1929.7|1251
1606464900000|2020-11-27 08:15:00|1932.57|1932.07|1932.45|1931.95|1933.45|1932.95|1931.95|1931.45|1073
1606465200000|2020-11-27 08:20:00|1932.32|1931.82|1933.2|1932.7|1934.2|1933.7|1931.95|1931.45|1222
1606465500000|2020-11-27 08:25:00|1933.07|1932.57|1932.2|1931.7|1933.32|1932.82|1931.7|1931.2|542
1606465800000|2020-11-27 08:30:00|1932.32|1931.82|1931.45|1930.95|1932.7|1932.2|1930.45|1929.95|689
1606466100000|2020-11-27 08:35:00|1931.2|1930.7|1933.7|1933.2|1933.7|1933.2|1931.2|1930.7|579
1606466400000|2020-11-27 08:40:00|1933.82|1933.32|1935.45|1934.95|1935.45|1934.95|1933.7|1933.2|694
1606466700000|2020-11-27 08:45:00|1935.32|1934.82|1935.07|1934.57|1935.45|1934.95|1934.45|1933.95|889
1606467000000|2020-11-27 08:50:00|1935.2|1934.7|1937.95|1937.45|1938.57|1938.07|1935.2|1934.7|1087
1606467300000|2020-11-27 08:55:00|1938.32|1937.82|1938.45|1937.95|1938.45|1937.95|1936.82|1936.32|503
1606467600000|2020-11-27 09:00:00|1938.57|1938.07|1937.95|1937.45|1939.2|1938.7|1937.7|1937.2|585
1606467900000|2020-11-27 09:05:00|1937.82|1937.32|1937.45|1936.95|1937.95|1937.45|1936.95|1936.45|368
1606468200000|2020-11-27 09:10:00|1937.57|1937.07|1937.95|1937.45|1938.32|1937.82|1937.45|1936.95|214
1606468500000|2020-11-27 09:15:00|1937.82|1937.32|1937.45|1936.95|1937.95|1937.45|1936.95|1936.45|384
1606468800000|2020-11-27 09:20:00|1937.57|1937.07|1938.2|1937.7|1938.45|1937.95|1937.45|1936.95|379
1606469100000|2020-11-27 09:25:00|1938.45|1937.95|1937.45|1936.95|1938.7|1938.2|1937.2|1936.7|361
1606469400000|2020-11-27 09:30:00|1937.7|1937.2|1936.95|1936.45|1937.95|1937.45|1936.82|1936.32|285
1606469700000|2020-11-27 09:35:00|1937.2|1936.7|1935.07|1934.57|1937.2|1936.7|1935.07|1934.57|512
1606470000000|2020-11-27 09:40:00|1934.95|1934.45|1936.2|1935.7|1936.45|1935.95|1934.95|1934.45|228
1606470300000|2020-11-27 09:45:00|1936.07|1935.57|1936.7|1936.2|1937.07|1936.57|1935.95|1935.45|349
1606470600000|2020-11-27 09:50:00|1936.45|1935.95|1936.7|1936.2|1937.2|1936.7|1935.95|1935.45|275
1606470900000|2020-11-27 09:55:00|1936.57|1936.07|1936.7|1936.2|1937.57|1937.07|1936.57|1936.07|152
1606471200000|2020-11-27 10:00:00|1936.57|1936.07|1935.95|1935.45|1936.57|1936.07|1935.7|1935.2|295
1606471500000|2020-11-27 10:05:00|1935.7|1935.2|1934.95|1934.45|1936.2|1935.7|1934.7|1934.2|541
1606471800000|2020-11-27 10:10:00|1934.82|1934.32|1936.45|1935.95|1936.7|1936.2|1934.7|1934.2|265
1606472100000|2020-11-27 10:15:00|1936.32|1935.82|1934.07|1933.57|1936.32|1935.82|1933.95|1933.45|480
1606472400000|2020-11-27 10:20:00|1934.2|1933.7|1934.45|1933.95|1934.7|1934.2|1933.82|1933.32|179
1606472700000|2020-11-27 10:25:00|1934.57|1934.07|1933.7|1933.2|1935.07|1934.57|1933.7|1933.2|198
1606473000000|2020-11-27 10:30:00|1933.45|1932.95|1934.45|1933.95|1934.7|1934.2|1933.45|1932.95|215
1606473300000|2020-11-27 10:35:00|1934.2|1933.7|1934.2|1933.7|1934.7|1934.2|1933.95|1933.45|123
1606473600000|2020-11-27 10:40:00|1934.07|1933.57|1934.95|1934.45|1934.95|1934.45|1933.95|1933.45|136
1606473900000|2020-11-27 10:45:00|1934.82|1934.32|1934.7|1934.2|1935.45|1934.95|1934.45|1933.95|189
1606474200000|2020-11-27 10:50:00|1934.82|1934.32|1934.45|1933.95|1934.95|1934.45|1934.2|1933.7|168
1606474500000|2020-11-27 10:55:00|1934.57|1934.07|1934.45|1933.95|1934.7|1934.2|1933.95|1933.45|110
1606474800000|2020-11-27 11:00:00|1934.57|1934.07|1934.45|1933.95|1935.32|1934.82|1934.45|1933.95|124
1606475100000|2020-11-27 11:05:00|1934.32|1933.82|1934.2|1933.7|1934.95|1934.45|1934.07|1933.57|104
1606475400000|2020-11-27 11:10:00|1934.07|1933.57|1934.95|1934.45|1935.2|1934.7|1933.95|1933.45|194
1606475700000|2020-11-27 11:15:00|1935.07|1934.57|1934.2|1933.7|1935.32|1934.82|1933.95|1933.45|125
1606476000000|2020-11-27 11:20:00|1934.07|1933.57|1934.7|1934.2|1934.7|1934.2|1933.95|1933.45|44
1606476300000|2020-11-27 11:25:00|1934.57|1934.07|1933.7|1933.2|1934.7|1934.2|1933.7|1933.2|215
1606476600000|2020-11-27 11:30:00|1933.45|1932.95|1933.45|1932.95|1933.95|1933.45|1933.45|1932.95|210
1606476900000|2020-11-27 11:35:00|1933.57|1933.07|1934.2|1933.7|1934.95|1934.45|1933.57|1933.07|148
1606477200000|2020-11-27 11:40:00|1934.32|1933.82|1933.95|1933.45|1934.7|1934.2|1933.82|1933.32|145
1606477500000|2020-11-27 11:45:00|1933.82|1933.32|1934.82|1934.32|1934.95|1934.45|1933.7|1933.2|175
1606477800000|2020-11-27 11:50:00|1934.95|1934.45|1933.95|1933.45|1934.95|1934.45|1933.45|1932.95|468
1606478100000|2020-11-27 11:55:00|1934.2|1933.7|1934.7|1934.2|1934.7|1934.2|1933.95|1933.45|155
1606478400000|2020-11-27 12:00:00|1934.57|1934.07|1932.95|1932.45|1934.7|1934.2|1932.95|1932.45|371
1606478700000|2020-11-27 12:05:00|1933.07|1932.57|1932.7|1932.2|1933.2|1932.7|1932.2|1931.7|269
1606479000000|2020-11-27 12:10:00|1932.82|1932.32|1932.95|1932.45|1932.95|1932.45|1932.2|1931.7|132
1606479300000|2020-11-27 12:15:00|1933.07|1932.57|1932.7|1932.2|1933.2|1932.7|1932.7|1932.2|98
1606479600000|2020-11-27 12:20:00|1932.82|1932.32|1933.07|1932.57|1933.45|1932.95|1932.7|1932.2|97
1606479900000|2020-11-27 12:25:00|1933.2|1932.7|1933.2|1932.7|1933.7|1933.2|1932.95|1932.45|62
1606480200000|2020-11-27 12:30:00|1933.45|1932.95|1933.2|1932.7|1933.45|1932.95|1932.7|1932.2|98
1606480500000|2020-11-27 12:35:00|1933.32|1932.82|1933.2|1932.7|1933.45|1932.95|1933.07|1932.57|51
1606480800000|2020-11-27 12:40:00|1933.39|1932.89|1931.64|1931.14|1933.64|1933.14|1931.64|1931.14|356
1606481100000|2020-11-27 12:45:00|1931.51|1931.01|1931.76|1931.26|1932.14|1931.64|1931.39|1930.89|254
1606481400000|2020-11-27 12:50:00|1931.89|1931.39|1932.76|1932.26|1932.89|1932.39|1931.89|1931.39|182
1606481700000|2020-11-27 12:55:00|1932.64|1932.14|1932.39|1931.89|1932.89|1932.39|1932.14|1931.64|109
1606482000000|2020-11-27 13:00:00|1932.64|1932.14|1932.89|1932.39|1932.89|1932.39|1932.39|1931.89|221
1606482300000|2020-11-27 13:05:00|1932.76|1932.26|1932.14|1931.64|1932.89|1932.39|1932.14|1931.64|173
1606482600000|2020-11-27 13:10:00|1931.89|1931.39|1932.14|1931.64|1932.39|1931.89|1931.89|1931.39|173
1606482900000|2020-11-27 13:15:00|1932.01|1931.51|1932.14|1931.64|1932.39|1931.89|1931.89|1931.39|203
1606483200000|2020-11-27 13:20:00|1932.01|1931.51|1932.14|1931.64|1932.64|1932.14|1932.01|1931.51|154
1606483500000|2020-11-27 13:25:00|1932.26|1931.76|1931.14|1930.64|1932.39|1931.89|1931.01|1930.51|264
1606483800000|2020-11-27 13:30:00|1930.89|1930.39|1930.64|1930.14|1931.14|1930.64|1930.64|1930.14|214
1606484100000|2020-11-27 13:35:00|1930.76|1930.26|1929.89|1929.39|1931.26|1930.76|1929.89|1929.39|222
1606484400000|2020-11-27 13:40:00|1930.01|1929.51|1930.39|1929.89|1930.89|1930.39|1929.89|1929.39|482
1606484700000|2020-11-27 13:45:00|1930.51|1930.01|1930.39|1929.89|1930.89|1930.39|1930.39|1929.89|206
1606485000000|2020-11-27 13:50:00|1930.26|1929.76|1930.26|1929.76|1930.39|1929.89|1930.14|1929.64|275
1606485300000|2020-11-27 13:55:00|1930.14|1929.64|1930.14|1929.64|1930.64|1930.14|1930.14|1929.64|170
1606485600000|2020-11-27 14:00:00|1930.26|1929.76|1931.01|1930.51|1931.14|1930.64|1930.14|1929.64|232
1606485900000|2020-11-27 14:05:00|1930.89|1930.39|1931.14|1930.64|1931.64|1931.14|1930.89|1930.39|291
1606486200000|2020-11-27 14:10:00|1931.26|1930.76|1931.39|1930.89|1931.39|1930.89|1930.64|1930.14|208
1606486500000|2020-11-27 14:15:00|1931.26|1930.76|1931.39|1930.89|1931.39|1930.89|1930.64|1930.14|238
1606486800000|2020-11-27 14:20:00|1931.26|1930.76|1931.89|1931.39|1931.89|1931.39|1931.14|1930.64|214
1606487100000|2020-11-27 14:25:00|1931.76|1931.26|1931.39|1930.89|1931.89|1931.39|1931.14|1930.64|217
1606487400000|2020-11-27 14:30:00|1931.64|1931.14|1932.14|1931.64|1932.39|1931.89|1931.14|1930.64|478
1606487700000|2020-11-27 14:35:00|1932.39|1931.89|1936.14|1935.64|1936.26|1935.76|1932.39|1931.89|1107
1606488000000|2020-11-27 14:40:00|1936.26|1935.76|1936.64|1936.14|1936.76|1936.26|1935.39|1934.89|951
1606488300000|2020-11-27 14:45:00|1936.89|1936.39|1935.89|1935.39|1937.89|1937.39|1935.76|1935.26|726
1606488600000|2020-11-27 14:50:00|1936.14|1935.64|1935.76|1935.26|1936.89|1936.39|1935.64|1935.14|634
1606488900000|2020-11-27 14:55:00|1935.64|1935.14|1935.14|1934.64|1935.76|1935.26|1934.14|1933.64|677
1606489200000|2020-11-27 15:00:00|1935.26|1934.76|1935.89|1935.39|1936.14|1935.64|1934.89|1934.39|555
1606489500000|2020-11-27 15:05:00|1935.64|1935.14|1936.64|1936.14|1936.89|1936.39|1935.14|1934.64|698
1606489800000|2020-11-27 15:10:00|1936.48|1935.98|1936.73|1936.23|1936.98|1936.48|1935.98|1935.48|543
1606490100000|2020-11-27 15:15:00|1936.6|1936.1|1935.98|1935.48|1936.73|1936.23|1935.73|1935.23|406
1606490400000|2020-11-27 15:20:00|1935.85|1935.35|1935.73|1935.23|1936.1|1935.6|1935.35|1934.85|428
1606490700000|2020-11-27 15:25:00|1935.48|1934.98|1934.73|1934.23|1935.73|1935.23|1934.73|1934.23|367
1606491000000|2020-11-27 15:30:00|1934.85|1934.35|1933.73|1933.23|1934.98|1934.48|1933.48|1932.98|559
1606491300000|2020-11-27 15:35:00|1933.6|1933.1|1933.48|1932.98|1933.98|1933.48|1933.48|1932.98|270
1606491600000|2020-11-27 15:40:00|1933.6|1933.1|1933.23|1932.73|1933.98|1933.48|1932.85|1932.35|311
1606491900000|2020-11-27 15:45:00|1933.1|1932.6|1933.73|1933.23|1933.73|1933.23|1932.73|1932.23|393
1606492200000|2020-11-27 15:50:00|1933.98|1933.48|1933.23|1932.73|1933.98|1933.48|1933.23|1932.73|521
1606492500000|2020-11-27 15:55:00|1932.98|1932.48|1932.98|1932.48|1933.73|1933.23|1932.23|1931.73|528
1606492800000|2020-11-27 16:00:00|1932.73|1932.23|1932.23|1931.73|1932.98|1932.48|1932.1|1931.6|736
1606493100000|2020-11-27 16:05:00|1932.1|1931.6|1933.23|1932.73|1933.23|1932.73|1931.98|1931.48|513
1606493400000|2020-11-27 16:10:00|1933.1|1932.6|1933.35|1932.85|1934.1|1933.6|1932.73|1932.23|1074
1606493700000|2020-11-27 16:15:00|1933.23|1932.73|1935.48|1934.98|1935.48|1934.98|1932.85|1932.35|1403
1606494000000|2020-11-27 16:20:00|1935.6|1935.1|1936.21|1934.71|1936.48|1935.98|1935.23|1934.71|1667
1606494300000|2020-11-27 16:25:00|1936.23|1934.73|1937.52|1936.02|1937.53|1936.03|1935.29|1933.79|1121
1606494600000|2020-11-27 16:30:00|1937.53|1936.03|1933.68|1932.28|1938.43|1937.03|1933.43|1932.03|232
1606494900000|2020-11-27 16:35:00|1934.18|1932.78|1933.68|1932.28|1935.18|1933.78|1933.68|1932.28|94
1606495200000|2020-11-27 16:40:00|1933.8|1932.4|1933.3|1931.9|1933.93|1932.53|1933.05|1931.65|42
1606495500000|2020-11-27 16:45:00|1933.43|1932.03|1933.18|1931.78|1933.55|1932.15|1933.05|1931.65|37
1606495800000|2020-11-27 16:50:00|1932.68|1931.28|1932.8|1931.4|1933.18|1931.78|1932.55|1931.15|30
1606496100000|2020-11-27 16:55:00|1932.93|1931.53|1932.38|1930.88|1933.3|1931.9|1931.8|1930.4|30
1606496400000|2020-11-27 17:00:00|1932.39|1930.89|1931.43|1929.93|1932.42|1930.92|1931.42|1929.92|0
1606496700000|2020-11-27 17:05:00|1931.42|1929.92|1932.33|1930.83|1932.35|1930.85|1931.42|1929.92|0
1606497000000|2020-11-27 17:10:00|1932.47|1930.97|1932.2|1930.7|1932.78|1931.28|1931.66|1930.16|0
1606497300000|2020-11-27 17:15:00|1932.14|1930.64|1932.68|1931.18|1933.16|1931.66|1931.32|1929.82|0
1606497600000|2020-11-27 17:20:00|1932.67|1931.17|1932.49|1930.99|1933.13|1931.63|1931.54|1930.04|0
1606497900000|2020-11-27 17:25:00|1932.5|1931|1931.5|1930|1933.05|1931.55|1931.49|1929.99|0
1606498200000|2020-11-27 17:30:00|1931.49|1929.99|1931.51|1930.01|1931.56|1930.06|1930.5|1929|0
1606498500000|2020-11-27 17:35:00|1931.53|1930.03|1931.63|1930.13|1932.01|1930.51|1931.48|1929.98|0
1606498800000|2020-11-27 17:40:00|1931.61|1930.11|1931.71|1930.21|1932.21|1930.71|1931.21|1929.71|0
1606499100000|2020-11-27 17:45:00|1931.72|1930.22|1932.71|1931.21|1932.72|1931.22|1931.69|1930.19|0
1606499400000|2020-11-27 17:50:00|1932.72|1931.22|1933.24|1931.74|1933.73|1932.23|1932.7|1931.2|0
1606499700000|2020-11-27 17:55:00|1933.23|1931.73|1934.22|1932.72|1934.24|1932.74|1932.21|1930.71|0
1606500000000|2020-11-27 18:00:00|1934.23|1932.73|1934.08|1932.58|1934.71|1933.21|1933.73|1932.23|0
1606500300000|2020-11-27 18:05:00|1934.11|1932.61|1934.63|1933.13|1934.66|1933.16|1933.67|1932.17|0
1606500600000|2020-11-27 18:10:00|1934.65|1933.15|1934.25|1932.75|1934.7|1933.2|1934.15|1932.65|0
1606500900000|2020-11-27 18:15:00|1934.26|1932.76|1934.71|1933.21|1934.71|1933.21|1933.82|1932.32|0
1606501200000|2020-11-27 18:20:00|1934.85|1933.35|1935.16|1933.66|1935.16|1933.66|1934.71|1933.21|0
1606501500000|2020-11-27 18:25:00|1935.29|1933.79|1935.41|1933.91|1935.63|1934.13|1935.19|1933.69|0
1606501800000|2020-11-27 18:30:00|1935.34|1933.84|1936.04|1934.54|1936.09|1934.59|1935.19|1933.69|0
1606502400000|2020-11-27 18:40:00|1935.9|1934.4|1935.01|1933.51|1935.9|1934.4|1935.01|1933.51|0
1606502700000|2020-11-27 18:45:00|1934.7|1933.2|1934.7|1933.2|1935.15|1933.65|1934.7|1933.2|0
1606503000000|2020-11-27 18:50:00|1934.84|1933.34|1934.69|1933.19|1935.15|1933.65|1934.26|1932.76|0
1606503300000|2020-11-27 18:55:00|1934.55|1933.05|1934.69|1933.19|1934.69|1933.19|1934.25|1932.75|0
1606503600000|2020-11-27 19:00:00|1934.76|1933.26|1935.14|1933.64|1935.36|1933.86|1934.76|1933.26|0
1606503900000|2020-11-27 19:05:00|1935.27|1933.77|1935.58|1934.08|1935.58|1934.08|1935.27|1933.77|0
1606504200000|2020-11-27 19:10:00|1935.65|1934.15|1936.05|1934.55|1936.05|1934.55|1935.58|1934.08|0
1606504500000|2020-11-27 19:15:00|1935.98|1934.48|1935.16|1933.66|1935.98|1934.48|1935.16|1933.66|0
1606504800000|2020-11-27 19:20:00|1935.22|1933.72|1935.6|1934.1|1935.6|1934.1|1935.16|1933.66|0
1606505100000|2020-11-27 19:25:00|1935.46|1933.96|1935.38|1933.88|1935.6|1934.1|1935.16|1933.66|0
1606505400000|2020-11-27 19:30:00|1935.31|1933.81|1935.6|1934.1|1935.6|1934.1|1935.16|1933.66|0
1606506600000|2020-11-27 19:50:00|1935.74|1934.24|1935.6|1934.1|1936.05|1934.55|1935.6|1934.1|0
1606506900000|2020-11-27 19:55:00|1935.74|1934.24|1936.05|1934.55|1936.05|1934.55|1935.74|1934.24|0
1606507200000|2020-11-27 20:00:00|1935.98|1934.48|1936.06|1934.56|1936.06|1934.56|1935.6|1934.1|0
1606507500000|2020-11-27 20:05:00|1935.99|1934.49|1936.06|1934.56|1936.06|1934.56|1935.61|1934.11|0
1606507800000|2020-11-27 20:10:00|1935.99|1934.49|1936.07|1934.57|1936.07|1934.57|1935.61|1934.11|0
1606508100000|2020-11-27 20:15:00|1936.13|1934.63|1936.07|1934.57|1936.51|1935.01|1936.07|1934.57|0
1606508700000|2020-11-27 20:25:00|1936.2|1934.7|1936.51|1935.01|1936.96|1935.46|1936.2|1934.7|0
1606509000000|2020-11-27 20:30:00|1936.58|1935.08|1936.51|1935.01|1936.96|1935.46|1936.51|1935.01|0
1606509300000|2020-11-27 20:35:00|1936.44|1934.94|1936.07|1934.57|1936.44|1934.94|1936.07|1934.57|0
1606509900000|2020-11-27 20:45:00|1936.2|1934.7|1936.96|1935.46|1936.96|1935.46|1936.2|1934.7|0
1606510200000|2020-11-27 20:50:00|1936.89|1935.39|1936.51|1935.01|1936.96|1935.46|1936.51|1935.01|0
1606510500000|2020-11-27 20:55:00|1936.65|1935.15|1937.73|1936.23|1937.73|1936.23|1936.51|1935.01|0
1606510800000|2020-11-27 21:00:00|1937.65|1936.15|1937.65|1936.15|1937.65|1936.15|1937.65|1936.15|0
1606690800000|2020-11-29 23:00:00|1941.51|1940.01|1941.26|1939.76|1941.61|1940.11|1940.91|1939.41|0
1606691100000|2020-11-29 23:05:00|1941.24|1939.74|1940.87|1939.37|1941.45|1939.95|1940.77|1939.27|0
1606691400000|2020-11-29 23:10:00|1940.85|1939.35|1941.07|1939.57|1941.07|1939.57|1940.67|1939.17|0
1606691700000|2020-11-29 23:15:00|1941.08|1939.58|1941.26|1939.76|1941.62|1940.12|1940.77|1939.27|0
1606692000000|2020-11-29 23:20:00|1941.24|1939.74|1941.33|1939.83|1941.46|1939.96|1940.98|1939.48|0
1606692300000|2020-11-29 23:25:00|1941.32|1939.82|1941.53|1940.03|1941.72|1940.22|1941.23|1939.73|0
1606692600000|2020-11-29 23:30:00|1941.55|1940.05|1940.46|1938.96|1941.77|1940.27|1940.33|1938.83|0
1606692900000|2020-11-29 23:35:00|1940.38|1938.88|1940.28|1938.78|1940.67|1939.17|1940.07|1938.57|0
1606693200000|2020-11-29 23:40:00|1940.27|1938.77|1940.33|1938.83|1940.52|1939.02|1940.18|1938.68|0
1606693500000|2020-11-29 23:45:00|1940.32|1938.82|1939.64|1938.14|1940.32|1938.82|1939.54|1938.04|0
1606693800000|2020-11-29 23:50:00|1939.63|1938.13|1939.03|1937.53|1939.84|1938.34|1938.48|1936.98|0
1606694100000|2020-11-29 23:55:00|1938.99|1937.49|1938.38|1936.88|1938.99|1937.49|1937.59|1936.09|0
1606694400000|2020-11-30 00:00:00|1938.34|1936.84|1937.69|1936.19|1938.48|1936.98|1936.5|1935|0
1606694700000|2020-11-30 00:05:00|1937.68|1936.18|1938.03|1936.53|1938.08|1936.58|1936.94|1935.44|0
1606695000000|2020-11-30 00:10:00|1938.01|1936.51|1938.12|1936.62|1938.23|1936.73|1937.48|1935.98|0
1606695300000|2020-11-30 00:15:00|1938.1|1936.6|1930.93|1929.43|1938.22|1936.72|1930.43|1928.93|0
1606695600000|2020-11-30 00:20:00|1930.91|1929.41|1929.46|1927.96|1930.94|1929.44|1929.4|1927.9|0
1606695900000|2020-11-30 00:25:00|1929.45|1927.95|1930.99|1929.49|1931.5|1930|1929.45|1927.95|0
1606696200000|2020-11-30 00:30:00|1931.01|1929.51|1930.55|1929.05|1931.03|1929.53|1929.09|1927.59|0
1606696500000|2020-11-30 00:35:00|1930.54|1929.04|1930.12|1928.62|1931.51|1930.01|1929.59|1928.09|0
1606696800000|2020-11-30 00:40:00|1930.19|1928.69|1930.59|1929.09|1930.62|1929.12|1930.09|1928.59|0
1606697100000|2020-11-30 00:45:00|1930.58|1929.08|1929.35|1927.85|1931.45|1929.95|1929.13|1927.63|0
1606697400000|2020-11-30 00:50:00|1929.34|1927.84|1930.14|1928.64|1930.16|1928.66|1929.12|1927.62|0
1606697700000|2020-11-30 00:55:00|1930.15|1928.65|1929.35|1927.85|1930.15|1928.65|1929.12|1927.62|0
1606698000000|2020-11-30 01:00:00|1929.42|1927.92|1928.03|1926.53|1930.03|1928.53|1927.34|1925.84|0
1606698300000|2020-11-30 01:05:00|1928.02|1926.52|1927.57|1926.07|1928.54|1927.04|1927.23|1925.73|0
1606698600000|2020-11-30 01:10:00|1927.56|1926.06|1927.61|1926.11|1928.13|1926.63|1927.1|1925.6|0
1606698900000|2020-11-30 01:15:00|1927.62|1926.12|1928.56|1927.06|1928.58|1927.08|1927.1|1925.6|0
1606699200000|2020-11-30 01:20:00|1928.57|1927.07|1929.05|1927.55|1929.07|1927.57|1928.54|1927.04|0
1606699500000|2020-11-30 01:25:00|1929.07|1927.57|1929.49|1927.99|1929.55|1928.05|1928.99|1927.49|0
1606699800000|2020-11-30 01:30:00|1929.5|1928|1929|1927.5|1929.98|1928.48|1929|1927.5|0
1606700100000|2020-11-30 01:35:00|1928.99|1927.49|1930.22|1928.72|1930.68|1929.18|1928.97|1927.47|0
1606700400000|2020-11-30 01:40:00|1930.35|1928.85|1929.73|1928.23|1930.68|1929.18|1929.71|1928.21|0
1606700700000|2020-11-30 01:45:00|1929.72|1928.22|1928.75|1927.25|1929.73|1928.23|1928.73|1927.23|0
1606701000000|2020-11-30 01:50:00|1928.61|1927.11|1929.68|1928.18|1929.7|1928.2|1928.29|1926.79|0
1606701300000|2020-11-30 01:55:00|1929.67|1928.17|1930.18|1928.68|1930.21|1928.71|1929.22|1927.72|0
1606701600000|2020-11-30 02:00:00|1930.19|1928.69|1929.68|1928.18|1930.19|1928.69|1928.75|1927.25|0
1606701900000|2020-11-30 02:05:00|1929.69|1928.19|1928.79|1927.29|1929.94|1928.44|1928.76|1927.26|0
1606702200000|2020-11-30 02:10:00|1928.78|1927.28|1928.82|1927.32|1929.28|1927.78|1928.31|1926.81|0
1606702500000|2020-11-30 02:15:00|1928.83|1927.33|1928.33|1926.83|1928.84|1927.34|1927.84|1926.34|0
1606702800000|2020-11-30 02:20:00|1928.34|1926.84|1927.97|1926.47|1928.43|1926.93|1927.87|1926.37|0
1606703100000|2020-11-30 02:25:00|1927.96|1926.46|1927.84|1926.34|1928.44|1926.94|1927.81|1926.31|0
1606703400000|2020-11-30 02:30:00|1927.83|1926.33|1928.54|1927.04|1928.54|1927.04|1927.35|1925.85|0
1606703700000|2020-11-30 02:35:00|1928.56|1927.06|1928.39|1926.89|1928.61|1927.11|1928.07|1926.57|0
1606704000000|2020-11-30 02:40:00|1928.46|1926.96|1928.16|1926.66|1928.64|1927.14|1928.14|1926.64|0
1606704300000|2020-11-30 02:45:00|1928.15|1926.65|1927.7|1926.2|1928.16|1926.66|1927.21|1925.71|0
1606704600000|2020-11-30 02:50:00|1927.68|1926.18|1927.7|1926.2|1927.74|1926.24|1927.24|1925.74|0
1606704900000|2020-11-30 02:55:00|1927.68|1926.18|1928.24|1926.74|1928.27|1926.77|1927.24|1925.74|0
1606705200000|2020-11-30 03:00:00|1928.25|1926.75|1929.3|1927.8|1929.3|1927.8|1928.23|1926.73|0
1606705500000|2020-11-30 03:05:00|1929.31|1927.81|1928.83|1927.33|1929.56|1928.06|1928.83|1927.33|0
1606705800000|2020-11-30 03:10:00|1928.78|1927.28|1929.23|1927.73|1929.24|1927.74|1928.55|1927.05|0
1606706100000|2020-11-30 03:15:00|1929.22|1927.72|1928.73|1927.23|1929.23|1927.73|1928.73|1927.23|0
1606706400000|2020-11-30 03:20:00|1928.74|1927.24|1927.96|1926.46|1928.74|1927.24|1927.7|1926.2|0
1606706700000|2020-11-30 03:25:00|1927.89|1926.39|1927.19|1925.69|1927.97|1926.47|1926.7|1925.2|0
1606707000000|2020-11-30 03:30:00|1927.21|1925.71|1927.63|1926.13|1927.67|1926.17|1926.97|1925.47|0
1606707300000|2020-11-30 03:35:00|1927.64|1926.14|1927.14|1925.64|1927.65|1926.15|1927.12|1925.62|0
1606707600000|2020-11-30 03:40:00|1927.15|1925.65|1927.4|1925.9|1927.66|1926.16|1926.68|1925.18|0
1606707900000|2020-11-30 03:45:00|1927.63|1926.13|1928.08|1926.58|1928.13|1926.63|1927.4|1925.9|0
1606708200000|2020-11-30 03:50:00|1928.1|1926.6|1928.1|1926.6|1928.33|1926.83|1927.6|1926.1|0
1606708500000|2020-11-30 03:55:00|1928.08|1926.58|1927.59|1926.09|1928.1|1926.6|1927.59|1926.09|0
1606708800000|2020-11-30 04:00:00|1927.58|1926.08|1927.11|1925.61|1928.07|1926.57|1927.11|1925.61|0
1606709100000|2020-11-30 04:05:00|1927.08|1925.58|1925.03|1923.53|1927.08|1925.58|1924.99|1923.49|0
1606709400000|2020-11-30 04:10:00|1925.02|1923.52|1925.1|1923.6|1925.1|1923.6|1924.59|1923.09|0
1606709700000|2020-11-30 04:15:00|1925.09|1923.59|1925.12|1923.62|1925.6|1924.1|1925.07|1923.57|0
1606710000000|2020-11-30 04:20:00|1925.11|1923.61|1924.89|1923.39|1925.15|1923.65|1924.67|1923.17|0
1606710300000|2020-11-30 04:25:00|1924.9|1923.4|1924.56|1923.06|1925.12|1923.62|1924.08|1922.58|0
1606710600000|2020-11-30 04:30:00|1924.55|1923.05|1925.06|1923.56|1925.06|1923.56|1924.5|1923|0
1606710900000|2020-11-30 04:35:00|1925.05|1923.55|1925.59|1924.09|1925.59|1924.09|1925.04|1923.54|0
1606711200000|2020-11-30 04:40:00|1925.58|1924.08|1925.12|1923.62|1925.6|1924.1|1925.1|1923.6|0
1606711500000|2020-11-30 04:45:00|1925.11|1923.61|1924.68|1923.18|1925.13|1923.63|1924.64|1923.14|0
1606711800000|2020-11-30 04:50:00|1924.67|1923.17|1924.71|1923.21|1925.18|1923.68|1924.67|1923.17|0
1606712100000|2020-11-30 04:55:00|1924.68|1923.18|1924.21|1922.71|1924.7|1923.2|1924.2|1922.7|0
1606712400000|2020-11-30 05:00:00|1924.22|1922.72|1924.22|1922.72|1924.71|1923.21|1923.64|1922.14|0
1606712700000|2020-11-30 05:05:00|1924.21|1922.71|1922.17|1920.67|1924.22|1922.72|1922.17|1920.67|0
1606713000000|2020-11-30 05:10:00|1922.04|1920.54|1922.14|1920.64|1922.88|1921.38|1921.63|1920.13|0
1606713300000|2020-11-30 05:15:00|1922.07|1920.57|1922.44|1920.94|1922.67|1921.17|1920.25|1918.75|0
1606713600000|2020-11-30 05:20:00|1922.43|1920.93|1922.71|1921.21|1923.18|1921.68|1922.21|1920.71|0
1606713900000|2020-11-30 05:25:00|1922.7|1921.2|1922.27|1920.77|1922.75|1921.25|1922.22|1920.72|0
1606714200000|2020-11-30 05:30:00|1922.25|1920.75|1922.72|1921.22|1922.72|1921.22|1921.3|1919.8|0
1606714500000|2020-11-30 05:35:00|1922.71|1921.21|1923.65|1922.15|1923.89|1922.39|1922.7|1921.2|0
1606714800000|2020-11-30 05:40:00|1923.64|1922.14|1923.37|1921.87|1923.65|1922.15|1922.68|1921.18|0
1606715100000|2020-11-30 05:45:00|1923.38|1921.88|1923.35|1921.85|1923.38|1921.88|1922.88|1921.38|0
1606715400000|2020-11-30 05:50:00|1923.34|1921.84|1921.43|1919.93|1923.34|1921.84|1921.42|1919.92|0
1606715700000|2020-11-30 05:55:00|1921.5|1920|1922.53|1921.03|1923.02|1921.52|1921.42|1919.92|0
1606716000000|2020-11-30 06:00:00|1922.54|1921.04|1922.54|1921.04|1923.07|1921.57|1921.58|1920.08|0
1606716300000|2020-11-30 06:05:00|1922.52|1921.02|1921.6|1920.1|1922.59|1921.09|1921.59|1920.09|0
1606716600000|2020-11-30 06:10:00|1921.59|1920.09|1921.64|1920.14|1922.37|1920.87|1921.59|1920.09|0
1606716900000|2020-11-30 06:15:00|1921.66|1920.16|1919.5|1918|1921.66|1920.16|1919.47|1917.97|0
1606717200000|2020-11-30 06:20:00|1919.49|1917.99|1920.74|1919.24|1920.98|1919.48|1919.49|1917.99|0
1606717500000|2020-11-30 06:25:00|1920.67|1919.17|1921.5|1920|1921.54|1920.04|1920.51|1919.01|0
1606717800000|2020-11-30 06:30:00|1921.48|1919.98|1921.93|1920.43|1922.43|1920.93|1921.47|1919.97|0
1606718100000|2020-11-30 06:35:00|1921.79|1920.29|1920.48|1918.98|1921.79|1920.29|1920.44|1918.94|0
1606718400000|2020-11-30 06:40:00|1920.47|1918.97|1919.87|1918.37|1920.48|1918.98|1918.94|1917.44|0
1606718700000|2020-11-30 06:45:00|1919.89|1918.39|1920.88|1919.38|1920.88|1919.38|1919.43|1917.93|0
1606719000000|2020-11-30 06:50:00|1920.89|1919.39|1920.51|1919.01|1921.39|1919.89|1920.51|1919.01|0
1606719300000|2020-11-30 06:55:00|1920.52|1919.02|1920.49|1918.99|1920.94|1919.44|1919.94|1918.44|0
1606719600000|2020-11-30 07:00:00|1920.48|1918.98|1923.07|1921.57|1923.07|1921.57|1920.02|1918.52|0
1606719900000|2020-11-30 07:05:00|1923.05|1921.55|1924.85|1923.35|1924.98|1923.48|1923.02|1921.52|0
1606720200000|2020-11-30 07:10:00|1924.86|1923.36|1924.83|1923.33|1925.3|1923.8|1924.39|1922.89|0
1606720500000|2020-11-30 07:15:00|1924.84|1923.34|1924.85|1923.35|1924.87|1923.37|1923.9|1922.4|0
1606720800000|2020-11-30 07:20:00|1924.78|1923.28|1924.36|1922.86|1925.33|1923.83|1923.9|1922.4|0
1606721100000|2020-11-30 07:25:00|1924.34|1922.84|1925.76|1924.26|1926.23|1924.73|1924.3|1922.8|0
1606721400000|2020-11-30 07:30:00|1925.77|1924.27|1925.3|1923.9|1926.93|1925.53|1925.3|1923.9|33
1606721700000|2020-11-30 07:35:00|1925.43|1924.03|1925.43|1924.03|1925.43|1924.03|1925.43|1924.03|0
1606722300000|2020-11-30 07:45:00|1925.68|1924.28|1925.8|1924.4|1926.8|1925.4|1925.68|1924.28|5
1606722600000|2020-11-30 07:50:00|1925.68|1924.28|1924.55|1923.15|1925.68|1924.28|1924.43|1923.03|14
1606722900000|2020-11-30 07:55:00|1925.07|1923.57|1928.04|1926.54|1928.04|1926.54|1924.65|1923.15|0
1606723200000|2020-11-30 08:00:00|1928.18|1926.68|1923.23|1922.73|1929.85|1929.35|1922.48|1921.98|3268
1606723500000|2020-11-30 08:05:00|1923.1|1922.6|1921.1|1920.6|1923.73|1923.23|1920.6|1920.1|2657
1606723800000|2020-11-30 08:10:00|1920.73|1920.23|1916.85|1916.35|1920.98|1920.48|1916.73|1916.23|2339
1606724100000|2020-11-30 08:15:00|1916.73|1916.23|1918.73|1918.23|1918.73|1918.23|1915.98|1915.48|1836
1606724400000|2020-11-30 08:20:00|1918.6|1918.1|1925.73|1925.23|1925.73|1925.23|1918.6|1918.1|1887
1606724700000|2020-11-30 08:25:00|1925.6|1925.1|1925.48|1924.98|1926.98|1926.48|1924.23|1923.73|1168
1606725000000|2020-11-30 08:30:00|1925.35|1924.85|1923.98|1923.48|1925.6|1925.1|1923.98|1923.48|1060
1606725300000|2020-11-30 08:35:00|1924.1|1923.6|1924.23|1923.73|1925.73|1925.23|1924.1|1923.6|852
1606725600000|2020-11-30 08:40:00|1924.35|1923.85|1923.73|1923.23|1925.48|1924.98|1923.48|1922.98|897
1606725900000|2020-11-30 08:45:00|1923.85|1923.35|1923.23|1922.73|1924.23|1923.73|1922.35|1921.85|726
1606726200000|2020-11-30 08:50:00|1923.35|1922.85|1923.73|1923.23|1924.48|1923.98|1922.6|1922.1|517
1606726500000|2020-11-30 08:55:00|1923.48|1922.98|1923.98|1923.48|1924.85|1924.35|1922.73|1922.23|333
1606726800000|2020-11-30 09:00:00|1923.85|1923.35|1927.23|1926.73|1927.73|1927.23|1923.48|1922.98|829
1606727100000|2020-11-30 09:05:00|1927.1|1926.6|1929.23|1928.73|1929.48|1928.98|1926.48|1925.98|822
1606727400000|2020-11-30 09:10:00|1929.35|1928.85|1935.35|1934.85|1935.48|1934.98|1929.23|1928.73|1831
1606727700000|2020-11-30 09:15:00|1935.23|1934.73|1933.23|1932.73|1935.35|1934.85|1932.73|1932.23|968
1606728000000|2020-11-30 09:20:00|1932.98|1932.48|1932.73|1932.23|1933.1|1932.6|1931.1|1930.6|855
1606728300000|2020-11-30 09:25:00|1932.98|1932.48|1932.48|1931.98|1933.23|1932.73|1932.23|1931.73|541
1606728600000|2020-11-30 09:30:00|1932.6|1932.1|1931.48|1930.98|1932.6|1932.1|1930.48|1929.98|672
1606728900000|2020-11-30 09:35:00|1931.23|1930.73|1931.98|1931.48|1932.23|1931.73|1931.23|1930.73|327
1606729200000|2020-11-30 09:40:00|1931.85|1931.35|1931.6|1931.1|1931.98|1931.48|1931.23|1930.73|342
1606729500000|2020-11-30 09:45:00|1931.48|1930.98|1930.98|1930.48|1931.73|1931.23|1930.48|1929.98|511
1606729800000|2020-11-30 09:50:00|1930.85|1930.35|1931.98|1931.48|1932.1|1931.6|1930.73|1930.23|423
1606730100000|2020-11-30 09:55:00|1931.85|1931.35|1930.48|1929.98|1931.85|1931.35|1930.23|1929.73|229
1606730400000|2020-11-30 10:00:00|1930.35|1929.85|1930.48|1929.98|1931.23|1930.73|1929.73|1929.23|307
1606730700000|2020-11-30 10:05:00|1930.35|1929.85|1929.98|1929.48|1930.48|1929.98|1929.48|1928.98|224
1606731000000|2020-11-30 10:10:00|1929.85|1929.35|1929.98|1929.48|1930.73|1930.23|1929.73|1929.23|202
1606731300000|2020-11-30 10:15:00|1929.85|1929.35|1930.98|1930.48|1930.98|1930.48|1929.73|1929.23|181
1606731600000|2020-11-30 10:20:00|1931.23|1930.73|1930.98|1930.48|1931.23|1930.73|1930.48|1929.98|301
1606731900000|2020-11-30 10:25:00|1931.23|1930.73|1931.35|1930.85|1931.35|1930.85|1930.35|1929.85|259
1606732200000|2020-11-30 10:30:00|1931.6|1931.1|1932.1|1931.6|1932.35|1931.85|1931.35|1930.85|362
1606732500000|2020-11-30 10:35:00|1932.22|1931.72|1931.35|1930.85|1932.35|1931.85|1930.6|1930.1|258
1606732800000|2020-11-30 10:40:00|1931.22|1930.72|1930.6|1930.1|1931.6|1931.1|1930.35|1929.85|258
1606733100000|2020-11-30 10:45:00|1930.47|1929.97|1930.22|1929.72|1930.6|1930.1|1929.6|1929.1|584
1606733400000|2020-11-30 10:50:00|1930.1|1929.6|1930.85|1930.35|1931.35|1930.85|1930.1|1929.6|541
1606733700000|2020-11-30 10:55:00|1930.72|1930.22|1929.6|1929.1|1930.72|1930.22|1928.6|1928.1|537
1606734000000|2020-11-30 11:00:00|1929.85|1929.35|1928.1|1927.6|1929.85|1929.35|1927.85|1927.35|243
1606734300000|2020-11-30 11:05:00|1928.35|1927.85|1928.1|1927.6|1928.35|1927.85|1927.35|1926.85|428
1606734600000|2020-11-30 11:10:00|1927.85|1927.35|1927.1|1926.6|1928.1|1927.6|1927.1|1926.6|374
1606734900000|2020-11-30 11:15:00|1926.97|1926.47|1926.6|1926.1|1927.35|1926.85|1926.6|1926.1|200
1606735200000|2020-11-30 11:20:00|1926.47|1925.97|1926.35|1925.85|1926.6|1926.1|1925.85|1925.35|338
1606735500000|2020-11-30 11:25:00|1926.22|1925.72|1927.47|1926.97|1927.47|1926.97|1926.1|1925.6|340
1606735800000|2020-11-30 11:30:00|1927.6|1927.1|1924.35|1923.85|1927.72|1927.22|1923.85|1923.35|711
1606736100000|2020-11-30 11:35:00|1924.22|1923.72|1923.72|1923.22|1924.22|1923.72|1923.1|1922.6|577
1606736400000|2020-11-30 11:40:00|1923.6|1923.1|1923.6|1923.1|1923.97|1923.47|1923.1|1922.6|375
1606736700000|2020-11-30 11:45:00|1923.85|1923.35|1924.85|1924.35|1924.97|1924.47|1923.6|1923.1|454
1606737000000|2020-11-30 11:50:00|1925.1|1924.6|1925.1|1924.6|1925.35|1924.85|1924.85|1924.35|194
1606737300000|2020-11-30 11:55:00|1925.22|1924.72|1925.35|1924.85|1925.6|1925.1|1924.6|1924.1|234
1606737600000|2020-11-30 12:00:00|1925.22|1924.72|1925.85|1925.35|1926.85|1926.35|1925.22|1924.72|351
1606737900000|2020-11-30 12:05:00|1925.97|1925.47|1927.35|1926.85|1927.85|1927.35|1925.97|1925.47|345
1606738200000|2020-11-30 12:10:00|1927.22|1926.72|1927.85|1927.35|1927.85|1927.35|1927.1|1926.6|273
1606738500000|2020-11-30 12:15:00|1927.6|1927.1|1929.47|1928.97|1929.6|1929.1|1927.35|1926.85|402
1606738800000|2020-11-30 12:20:00|1929.35|1928.85|1929.85|1929.35|1930.22|1929.72|1929.35|1928.85|271
1606739100000|2020-11-30 12:25:00|1929.72|1929.22|1929.1|1928.6|1929.85|1929.35|1928.85|1928.35|452
1606739400000|2020-11-30 12:30:00|1929.35|1928.85|1931.22|1930.72|1931.22|1930.72|1929.1|1928.6|464
1606739700000|2020-11-30 12:35:00|1931.1|1930.6|1932.1|1931.6|1932.35|1931.85|1931.1|1930.6|450
1606740000000|2020-11-30 12:40:00|1932.11|1931.61|1931.11|1930.61|1932.36|1931.86|1931.11|1930.61|436
1606740300000|2020-11-30 12:45:00|1931.36|1930.86|1930.48|1929.98|1931.36|1930.86|1930.36|1929.86|436
1606740600000|2020-11-30 12:50:00|1930.61|1930.11|1929.36|1928.86|1930.61|1930.11|1929.36|1928.86|208
1606740900000|2020-11-30 12:55:00|1929.23|1928.73|1928.86|1928.36|1929.36|1928.86|1928.86|1928.36|191
1606741200000|2020-11-30 13:00:00|1928.73|1928.23|1929.36|1928.86|1929.86|1929.36|1928.61|1928.11|418
1606741500000|2020-11-30 13:05:00|1929.23|1928.73|1928.11|1927.61|1929.36|1928.86|1927.36|1926.86|475
1606741800000|2020-11-30 13:10:00|1928.23|1927.73|1927.61|1927.11|1928.61|1928.11|1927.61|1927.11|253
1606742100000|2020-11-30 13:15:00|1927.48|1926.98|1928.36|1927.86|1929.11|1928.61|1927.36|1926.86|394
1606742400000|2020-11-30 13:20:00|1928.48|1927.98|1928.23|1927.73|1929.11|1928.61|1927.86|1927.36|465
1606742700000|2020-11-30 13:25:00|1928.36|1927.86|1928.11|1927.61|1928.86|1928.36|1928.11|1927.61|142
1606743000000|2020-11-30 13:30:00|1928.23|1927.73|1928.11|1927.61|1928.61|1928.11|1927.86|1927.36|192
1606743300000|2020-11-30 13:35:00|1928.23|1927.73|1929.36|1928.86|1929.48|1928.98|1928.11|1927.61|342
1606743600000|2020-11-30 13:40:00|1929.23|1928.73|1930.36|1929.86|1930.36|1929.86|1928.86|1928.36|281
1606743900000|2020-11-30 13:45:00|1930.23|1929.73|1928.61|1928.11|1930.23|1929.73|1928.61|1928.11|228
1606744200000|2020-11-30 13:50:00|1928.73|1928.23|1930.61|1930.11|1930.86|1930.36|1928.61|1928.11|418
1606744500000|2020-11-30 13:55:00|1930.73|1930.23|1930.36|1929.86|1930.86|1930.36|1930.11|1929.61|183
1606744800000|2020-11-30 14:00:00|1930.23|1929.73|1930.61|1930.11|1931.11|1930.61|1930.23|1929.73|349
1606745100000|2020-11-30 14:05:00|1930.48|1929.98|1929.86|1929.36|1930.61|1930.11|1929.86|1929.36|255
1606745400000|2020-11-30 14:10:00|1930.11|1929.61|1929.86|1929.36|1930.11|1929.61|1929.61|1929.11|237
1606745700000|2020-11-30 14:15:00|1930.11|1929.61|1928.61|1928.11|1930.86|1930.36|1928.36|1927.86|504
1606746000000|2020-11-30 14:20:00|1928.48|1927.98|1927.86|1927.36|1928.48|1927.98|1927.48|1926.98|322
1606746300000|2020-11-30 14:25:00|1927.73|1927.23|1928.11|1927.61|1928.11|1927.61|1927.36|1926.86|263
1606746600000|2020-11-30 14:30:00|1927.61|1927.11|1928.61|1928.11|1930.36|1929.86|1927.36|1926.86|951
1606746900000|2020-11-30 14:35:00|1928.48|1927.98|1928.11|1927.61|1928.61|1928.11|1926.86|1926.36|1050
1606747200000|2020-11-30 14:40:00|1927.98|1927.48|1927.86|1927.36|1928.48|1927.98|1927.36|1926.86|603
1606747500000|2020-11-30 14:45:00|1927.61|1927.11|1927.61|1927.11|1929.11|1928.61|1927.36|1926.86|697
1606747800000|2020-11-30 14:50:00|1927.48|1926.98|1928.61|1928.11|1928.61|1928.11|1927.36|1926.86|633
1606748100000|2020-11-30 14:55:00|1928.36|1927.86|1927.86|1927.36|1928.48|1927.98|1927.11|1926.61|519
1606748400000|2020-11-30 15:00:00|1927.61|1927.11|1926.86|1926.36|1928.36|1927.86|1926.36|1925.86|1148
1606748700000|2020-11-30 15:05:00|1927.23|1926.73|1926.61|1926.11|1927.61|1927.11|1925.61|1925.11|1303
1606749000000|2020-11-30 15:10:00|1926.68|1926.18|1924.68|1924.18|1927.3|1926.8|1924.43|1923.93|1528
1606749300000|2020-11-30 15:15:00|1924.8|1924.3|1923.93|1923.43|1926.05|1925.55|1923.93|1923.43|970
1606749600000|2020-11-30 15:20:00|1924.18|1923.68|1924.18|1923.68|1924.93|1924.43|1923.43|1922.93|988
1606749900000|2020-11-30 15:25:00|1924.05|1923.55|1922.43|1921.93|1924.3|1923.8|1921.93|1921.43|1235
1606750200000|2020-11-30 15:30:00|1922.18|1921.68|1920.18|1919.68|1922.68|1922.18|1920.05|1919.55|1220
1606750500000|2020-11-30 15:35:00|1920.05|1919.55|1919.18|1918.68|1920.18|1919.68|1918.18|1917.68|2030
1606750800000|2020-11-30 15:40:00|1919.05|1918.55|1918.43|1917.93|1919.18|1918.68|1917.68|1917.18|1422
1606751100000|2020-11-30 15:45:00|1918.3|1917.8|1920.68|1920.18|1921.43|1920.93|1918.18|1917.68|1530
1606751400000|2020-11-30 15:50:00|1920.55|1920.05|1919.93|1919.43|1921.93|1921.43|1919.8|1919.3|1340
1606751700000|2020-11-30 15:55:00|1920.18|1919.68|1922.18|1921.68|1923.18|1922.68|1919.8|1919.3|1607
1606752000000|2020-11-30 16:00:00|1922.05|1921.55|1924.68|1924.18|1924.8|1924.3|1921.93|1921.43|1346
1606752300000|2020-11-30 16:05:00|1924.55|1924.05|1924.18|1923.68|1924.93|1924.43|1923.43|1922.93|1772
1606752600000|2020-11-30 16:10:00|1923.93|1923.43|1926.18|1925.68|1926.68|1926.18|1923.93|1923.43|2160
1606752900000|2020-11-30 16:15:00|1926.3|1925.8|1925.18|1924.68|1926.68|1926.18|1924.43|1923.93|4014
1606753200000|2020-11-30 16:20:00|1924.93|1924.43|1919.97|1918.47|1924.93|1924.43|1919.93|1918.47|7056
1606753500000|2020-11-30 16:25:00|1919.98|1918.48|1914.44|1912.94|1920.48|1918.98|1914.29|1912.79|5273
1606753800000|2020-11-30 16:30:00|1914.29|1912.79|1910.38|1908.98|1915.88|1914.48|1908.38|1906.98|4953
1606754100000|2020-11-30 16:35:00|1910.5|1909.1|1910.25|1908.85|1912.63|1911.23|1909.75|1908.35|211
1606754400000|2020-11-30 16:40:00|1910.5|1909.1|1910|1908.6|1910.5|1909.1|1908.75|1907.35|88
1606754700000|2020-11-30 16:45:00|1909.88|1908.48|1910|1908.6|1910.75|1909.35|1909|1907.6|99
1606755000000|2020-11-30 16:50:00|1910.13|1908.73|1911.75|1910.35|1913.13|1911.73|1910.13|1908.73|174
1606755300000|2020-11-30 16:55:00|1911.63|1910.23|1912.99|1911.49|1914|1912.6|1911.25|1909.85|102
1606755600000|2020-11-30 17:00:00|1912.96|1911.46|1910.96|1909.46|1913.41|1911.91|1910.19|1908.69|0
1606755900000|2020-11-30 17:05:00|1910.97|1909.47|1912.09|1910.59|1912.09|1910.59|1910.52|1909.02|0
1606756200000|2020-11-30 17:10:00|1912.11|1910.61|1913.25|1911.75|1913.25|1911.75|1911.13|1909.63|0
1606756500000|2020-11-30 17:15:00|1913.26|1911.76|1913.26|1911.76|1914.18|1912.68|1913.24|1911.74|0
1606756800000|2020-11-30 17:20:00|1913.25|1911.75|1913.78|1912.28|1913.8|1912.3|1912.7|1911.2|0
1606757100000|2020-11-30 17:25:00|1913.79|1912.29|1914.26|1912.76|1914.29|1912.79|1913.32|1911.82|0
1606757400000|2020-11-30 17:30:00|1914.25|1912.75|1913.39|1911.89|1914.76|1913.26|1913.37|1911.87|0
1606757700000|2020-11-30 17:35:00|1913.38|1911.88|1913.36|1911.86|1913.82|1912.32|1912.83|1911.33|0
1606758000000|2020-11-30 17:40:00|1913.37|1911.87|1913.9|1912.4|1914.39|1912.89|1912.87|1911.37|0
1606758300000|2020-11-30 17:45:00|1913.89|1912.39|1913.97|1912.47|1914.41|1912.91|1913.87|1912.37|0
1606758600000|2020-11-30 17:50:00|1913.99|1912.49|1914|1912.5|1914.49|1912.99|1913.52|1912.02|0
1606758900000|2020-11-30 17:55:00|1914.01|1912.51|1914.48|1912.98|1914.99|1913.49|1913.96|1912.46|0
1606759200000|2020-11-30 18:00:00|1914.46|1912.96|1913.96|1912.46|1914.96|1913.46|1913.94|1912.44|0
1606759500000|2020-11-30 18:05:00|1913.94|1912.44|1913.97|1912.47|1914.99|1913.49|1913.94|1912.44|0
1606759800000|2020-11-30 18:10:00|1913.96|1912.46|1913|1911.5|1913.97|1912.47|1912.98|1911.48|0
1606760100000|2020-11-30 18:15:00|1913.01|1911.51|1912.79|1911.29|1913.54|1912.04|1912.78|1911.28|0
1606760400000|2020-11-30 18:20:00|1912.78|1911.28|1912.57|1911.07|1913.83|1912.33|1912.11|1910.61|0
1606760700000|2020-11-30 18:25:00|1912.56|1911.06|1911.64|1910.14|1912.6|1911.1|1911.62|1910.12|0
1606761000000|2020-11-30 18:30:00|1911.67|1910.17|1911.33|1909.83|1912.13|1910.63|1911.1|1909.6|0
1606761300000|2020-11-30 18:35:00|1911.32|1909.82|1911.6|1910.1|1912.04|1910.54|1911.08|1909.58|0
1606761600000|2020-11-30 18:40:00|1911.61|1910.11|1912.99|1911.49|1913.03|1911.53|1911.61|1910.11|0
1606761900000|2020-11-30 18:45:00|1913|1911.5|1913.08|1911.58|1913.56|1912.06|1912.47|1910.97|0
1606762200000|2020-11-30 18:50:00|1913.07|1911.57|1912.07|1910.57|1913.38|1911.88|1912.07|1910.57|0
1606762500000|2020-11-30 18:55:00|1912.05|1910.55|1911.1|1909.6|1912.07|1910.57|1911.08|1909.58|0
1606762800000|2020-11-30 19:00:00|1911.08|1909.58|1910.07|1908.57|1911.11|1909.61|1910|1908.5|0
1606763100000|2020-11-30 19:05:00|1910.09|1908.59|1911.07|1909.57|1911.57|1910.07|1910.04|1908.54|0
1606763400000|2020-11-30 19:10:00|1911.06|1909.56|1911.21|1909.71|1912.11|1910.61|1910.56|1909.06|0
1606763700000|2020-11-30 19:15:00|1911.22|1909.72|1911.64|1910.14|1911.69|1910.19|1910.66|1909.16|0
1606764000000|2020-11-30 19:20:00|1911.65|1910.15|1911.64|1910.14|1912.02|1910.52|1911.16|1909.66|0
1606764300000|2020-11-30 19:25:00|1911.62|1910.12|1912.2|1910.7|1912.66|1911.16|1911.61|1910.11|0
1606764600000|2020-11-30 19:30:00|1912.19|1910.69|1911.74|1910.24|1912.23|1910.73|1911.73|1910.23|0
1606764900000|2020-11-30 19:35:00|1911.76|1910.26|1911.36|1909.86|1912.23|1910.73|1911.28|1909.78|0
1606765200000|2020-11-30 19:40:00|1911.38|1909.88|1911.3|1909.8|1911.9|1910.4|1911.3|1909.8|0
1606765500000|2020-11-30 19:45:00|1911.32|1909.82|1912.24|1910.74|1913.17|1911.67|1911.3|1909.8|0
1606765800000|2020-11-30 19:50:00|1912.26|1910.76|1911.45|1909.95|1913.29|1911.79|1911.42|1909.92|0
1606766100000|2020-11-30 19:55:00|1911.42|1909.92|1915.12|1913.62|1915.13|1913.63|1911.42|1909.92|0
1606766400000|2020-11-30 20:00:00|1915.17|1913.67|1913.17|1911.67|1915.65|1914.15|1912.56|1911.06|0
1606766700000|2020-11-30 20:05:00|1913.32|1911.82|1909.9|1908.4|1913.57|1912.07|1909.87|1908.37|0
1606767000000|2020-11-30 20:10:00|1909.91|1908.41|1909.33|1907.83|1909.94|1908.44|1908.82|1907.32|0
1606767300000|2020-11-30 20:15:00|1909.35|1907.85|1911.44|1909.94|1911.5|1910|1909.33|1907.83|0
1606767600000|2020-11-30 20:20:00|1911.31|1909.81|1911.01|1909.51|1911.48|1909.98|1910.03|1908.53|0
1606767900000|2020-11-30 20:25:00|1910.99|1909.49|1908.38|1906.88|1910.99|1909.49|1908.36|1906.86|0
1606768200000|2020-11-30 20:30:00|1908.36|1906.86|1909.42|1907.92|1909.9|1908.4|1907.89|1906.39|0
1606768500000|2020-11-30 20:35:00|1909.43|1907.93|1909.44|1907.94|1909.96|1908.46|1908.9|1907.4|0
1606768800000|2020-11-30 20:40:00|1909.43|1907.93|1908.96|1907.46|1909.95|1908.45|1908.92|1907.42|0
1606769100000|2020-11-30 20:45:00|1908.98|1907.48|1908.99|1907.49|1910.01|1908.51|1908.39|1906.89|0
1606769400000|2020-11-30 20:50:00|1909.01|1907.51|1910.04|1908.54|1910.59|1909.09|1908.44|1906.94|0
1606769700000|2020-11-30 20:55:00|1910.02|1908.52|1906.86|1905.36|1910.02|1908.52|1905.33|1903.83|0
1606770000000|2020-11-30 21:00:00|1906.54|1905.04|1907.09|1905.59|1908.74|1907.24|1904.87|1903.37|0
1606770300000|2020-11-30 21:05:00|1907.17|1905.67|1908.6|1907.1|1909.86|1908.36|1907.17|1905.67|0
1606770600000|2020-11-30 21:10:00|1908.64|1907.14|1909.17|1907.67|1909.31|1907.81|1908.02|1906.52|0
1606770900000|2020-11-30 21:15:00|1909.13|1907.63|1910.63|1909.13|1910.69|1909.19|1909|1907.5|0
1606771200000|2020-11-30 21:20:00|1910.59|1909.09|1910.81|1909.31|1910.89|1909.39|1910.49|1908.99|0
1606771500000|2020-11-30 21:25:00|1910.85|1909.35|1910.87|1909.37|1910.95|1909.45|1910.85|1909.35|0
1606771800000|2020-11-30 21:30:00|1910.79|1909.29|1911.15|1909.65|1911.15|1909.65|1909.71|1908.21|0
1606772100000|2020-11-30 21:35:00|1911.14|1909.64|1911.49|1909.99|1911.79|1910.29|1911.03|1909.53|0
1606772400000|2020-11-30 21:40:00|1911.47|1909.97|1913|1911.5|1913.1|1911.6|1911.35|1909.85|0
1606772700000|2020-11-30 21:45:00|1913.02|1911.52|1913.56|1912.06|1913.67|1912.17|1912.99|1911.49|0
1606773000000|2020-11-30 21:50:00|1913.58|1912.08|1913.43|1911.93|1913.96|1912.46|1913.08|1911.58|0
1606773300000|2020-11-30 21:55:00|1913.44|1911.94|1913.97|1912.47|1914.12|1912.62|1913.28|1911.78|0
1606773600000|2020-11-30 22:00:00|1913.93|1912.43|1913.69|1912.19|1913.93|1912.43|1913.68|1912.18|0
1606773900000|2020-11-30 22:05:00|1913.73|1912.23|1913.69|1912.19|1913.73|1912.23|1913.6|1912.1|0
1606774200000|2020-11-30 22:10:00|1913.73|1912.23|1913.52|1912.02|1913.73|1912.23|1913.52|1912.02|0
1606774500000|2020-11-30 22:15:00|1913.56|1912.06|1913.53|1912.03|1913.69|1912.19|1913.24|1911.74|0
1606774800000|2020-11-30 22:20:00|1913.57|1912.07|1913.56|1912.06|1913.6|1912.1|1913.41|1911.91|0
1606775100000|2020-11-30 22:25:00|1913.52|1912.02|1913.55|1912.05|1913.76|1912.26|1913.52|1912.02|0
1606775400000|2020-11-30 22:30:00|1913.51|1912.01|1912.93|1911.43|1913.55|1912.05|1912.89|1911.39|0
1606775700000|2020-11-30 22:35:00|1912.89|1911.39|1912.93|1911.43|1912.93|1911.43|1912.89|1911.39|0
1606776000000|2020-11-30 22:40:00|1912.89|1911.39|1912.85|1911.35|1912.89|1911.39|1912.77|1911.27|0
1606776300000|2020-11-30 22:45:00|1912.81|1911.31|1912.81|1911.31|1912.93|1911.43|1912.65|1911.15|0
1606776600000|2020-11-30 22:50:00|1912.85|1911.35|1912.81|1911.31|1912.85|1911.35|1912.73|1911.23|0
1606776900000|2020-11-30 22:55:00|1912.85|1911.35|1913.02|1911.52|1913.14|1911.64|1912.81|1911.31|0
1606777200000|2020-11-30 23:00:00|1912.9|1911.4|1911.59|1910.09|1913.63|1912.13|1911.59|1910.09|0
1606777500000|2020-11-30 23:05:00|1911.6|1910.1|1911.69|1910.19|1912.34|1910.84|1911.59|1910.09|0
1606777800000|2020-11-30 23:10:00|1911.67|1910.17|1912.89|1911.39|1912.89|1911.39|1911.35|1909.85|0
1606778100000|2020-11-30 23:15:00|1912.8|1911.3|1912.4|1910.9|1912.89|1911.39|1912.35|1910.85|0
1606778400000|2020-11-30 23:20:00|1912.41|1910.91|1912.11|1910.61|1912.55|1911.05|1912.11|1910.61|0
1606778700000|2020-11-30 23:25:00|1912.13|1910.63|1912.04|1910.54|1912.48|1910.98|1911.8|1910.3|0
1606779000000|2020-11-30 23:30:00|1912.02|1910.52|1914.32|1912.82|1914.52|1913.02|1911.83|1910.33|0
1606779300000|2020-11-30 23:35:00|1914.31|1912.81|1914.44|1912.94|1914.74|1913.24|1913.69|1912.19|0
1606779600000|2020-11-30 23:40:00|1914.46|1912.96|1916.04|1914.54|1916.26|1914.76|1914.43|1912.93|0
1606779900000|2020-11-30 23:45:00|1916.16|1914.66|1916.5|1915|1916.6|1915.1|1915.75|1914.25|0
1606780200000|2020-11-30 23:50:00|1916.55|1915.05|1916.79|1915.29|1917.07|1915.57|1916.19|1914.69|0
1606780500000|2020-11-30 23:55:00|1916.78|1915.28|1916.93|1915.43|1917.19|1915.69|1916.59|1915.09|0
1606780800000|2020-12-01 00:00:00|1916.95|1915.45|1917.18|1915.68|1917.74|1916.24|1916.39|1914.89|0
1606781100000|2020-12-01 00:05:00|1917.19|1915.69|1917.37|1915.87|1917.47|1915.97|1916.79|1915.29|0
1606781400000|2020-12-01 00:10:00|1917.38|1915.88|1917.1|1915.6|1917.81|1916.31|1916.96|1915.46|0
1606781700000|2020-12-01 00:15:00|1917.11|1915.61|1921.27|1919.77|1921.72|1920.22|1917.07|1915.57|0
1606782000000|2020-12-01 00:20:00|1921.28|1919.78|1920.58|1919.08|1921.61|1920.11|1920.12|1918.62|0
1606782300000|2020-12-01 00:25:00|1920.59|1919.09|1920.62|1919.12|1921.08|1919.58|1920.59|1919.09|0
1606782600000|2020-12-01 00:30:00|1920.63|1919.13|1920.28|1918.78|1920.98|1919.48|1920.03|1918.53|0
1606782900000|2020-12-01 00:35:00|1920.35|1918.85|1921.1|1919.6|1921.3|1919.8|1920.06|1918.56|0
1606783200000|2020-12-01 00:40:00|1921.12|1919.62|1921.13|1919.63|1921.14|1919.64|1920.66|1919.16|0
1606783500000|2020-12-01 00:45:00|1921.14|1919.64|1921.05|1919.55|1921.57|1920.07|1921.05|1919.55|0
1606783800000|2020-12-01 00:50:00|1921.04|1919.54|1922.45|1920.95|1922.45|1920.95|1921.04|1919.54|0
1606784100000|2020-12-01 00:55:00|1922.46|1920.96|1922.99|1921.49|1923.43|1921.93|1922.45|1920.95|0
1606784400000|2020-12-01 01:00:00|1922.85|1921.35|1925.23|1923.73|1925.25|1923.75|1922.46|1920.96|0
1606784700000|2020-12-01 01:05:00|1925.22|1923.72|1924.49|1922.99|1925.22|1923.72|1924.24|1922.74|0
1606785000000|2020-12-01 01:10:00|1924.5|1923|1924.27|1922.77|1924.73|1923.23|1923.79|1922.29|0
1606785300000|2020-12-01 01:15:00|1924.28|1922.78|1922.32|1920.82|1924.6|1923.1|1922.29|1920.79|0
1606785600000|2020-12-01 01:20:00|1922.33|1920.83|1922.84|1921.34|1922.84|1921.34|1922.32|1920.82|0
1606785900000|2020-12-01 01:25:00|1922.91|1921.41|1923.74|1922.24|1923.76|1922.26|1922.83|1921.33|0
1606786200000|2020-12-01 01:30:00|1923.73|1922.23|1924.63|1923.13|1924.65|1923.15|1923.69|1922.19|0
1606786500000|2020-12-01 01:35:00|1924.64|1923.14|1923.68|1922.18|1924.64|1923.14|1923.67|1922.17|0
1606786800000|2020-12-01 01:40:00|1923.69|1922.19|1924.18|1922.68|1924.67|1923.17|1923.68|1922.18|0
1606787100000|2020-12-01 01:45:00|1924.17|1922.67|1925.13|1923.63|1925.13|1923.63|1924.17|1922.67|0
1606787400000|2020-12-01 01:50:00|1924.99|1923.49|1925.08|1923.58|1925.1|1923.6|1924.2|1922.7|0
1606787700000|2020-12-01 01:55:00|1925.01|1923.51|1925.11|1923.61|1925.57|1924.07|1924.63|1923.13|0
1606788000000|2020-12-01 02:00:00|1925.12|1923.62|1925.43|1923.93|1925.9|1924.4|1924.47|1922.97|0
1606788300000|2020-12-01 02:05:00|1925.45|1923.95|1926.31|1924.81|1926.8|1925.3|1925.45|1923.95|0
1606788600000|2020-12-01 02:10:00|1926.3|1924.8|1925.89|1924.39|1926.36|1924.86|1925.58|1924.08|0
1606788900000|2020-12-01 02:15:00|1925.9|1924.4|1926.15|1924.65|1926.87|1925.37|1925.67|1924.17|0
1606789200000|2020-12-01 02:20:00|1926.14|1924.64|1926.13|1924.63|1926.15|1924.65|1925.64|1924.14|0
1606789500000|2020-12-01 02:25:00|1925.99|1924.49|1926.85|1925.35|1927.1|1925.6|1925.68|1924.18|0
1606789800000|2020-12-01 02:30:00|1926.92|1925.42|1925.72|1924.22|1927.64|1926.14|1925.68|1924.18|0
1606790100000|2020-12-01 02:35:00|1925.7|1924.2|1924.72|1923.22|1925.72|1924.22|1924.26|1922.76|0
1606790400000|2020-12-01 02:40:00|1924.73|1923.23|1924.72|1923.22|1925.22|1923.72|1924.72|1923.22|0
1606790700000|2020-12-01 02:45:00|1924.73|1923.23|1925.22|1923.72|1926.12|1924.62|1924.72|1923.22|0
1606791000000|2020-12-01 02:50:00|1925.29|1923.79|1926.68|1925.18|1926.68|1925.18|1925.22|1923.72|0
1606791300000|2020-12-01 02:55:00|1926.66|1925.16|1926.15|1924.65|1927.16|1925.66|1926.15|1924.65|0
1606791600000|2020-12-01 03:00:00|1926.16|1924.66|1926.19|1924.69|1926.22|1924.72|1925.69|1924.19|0
1606791900000|2020-12-01 03:05:00|1926.18|1924.68|1925.79|1924.29|1926.63|1925.13|1925.72|1924.22|0
1606792200000|2020-12-01 03:10:00|1925.77|1924.27|1925.59|1924.09|1926.23|1924.73|1925.29|1923.79|0
1606792500000|2020-12-01 03:15:00|1925.6|1924.1|1927.53|1926.03|1927.53|1926.03|1925.6|1924.1|0
1606792800000|2020-12-01 03:20:00|1927.54|1926.04|1927.46|1925.96|1928.93|1927.43|1927.46|1925.96|0
1606793100000|2020-12-01 03:25:00|1927.45|1925.95|1927.46|1925.96|1927.95|1926.45|1927|1925.5|0
1606793400000|2020-12-01 03:30:00|1927.45|1925.95|1926.39|1924.89|1927.47|1925.97|1926.38|1924.88|0
1606793700000|2020-12-01 03:35:00|1926.38|1924.88|1926.82|1925.32|1927.35|1925.85|1926.38|1924.88|0
1606794000000|2020-12-01 03:40:00|1926.84|1925.34|1926.84|1925.34|1927.29|1925.79|1926.37|1924.87|0
1606794300000|2020-12-01 03:45:00|1926.86|1925.36|1925.89|1924.39|1926.87|1925.37|1925.43|1923.93|0
1606794600000|2020-12-01 03:50:00|1925.88|1924.38|1925.86|1924.36|1926.3|1924.8|1925.39|1923.89|0
1606794900000|2020-12-01 03:55:00|1925.99|1924.49|1926.27|1924.77|1926.31|1924.81|1925.83|1924.33|0
1606795200000|2020-12-01 04:00:00|1926.28|1924.78|1926.28|1924.78|1926.52|1925.02|1925.83|1924.33|0
1606795500000|2020-12-01 04:05:00|1926.26|1924.76|1926.3|1924.8|1926.31|1924.81|1925.82|1924.32|0
1606795800000|2020-12-01 04:10:00|1926.29|1924.79|1926.31|1924.81|1926.33|1924.83|1926.29|1924.79|0
1606796100000|2020-12-01 04:15:00|1926.32|1924.82|1926.85|1925.35|1926.88|1925.38|1926.31|1924.81|0
1606796400000|2020-12-01 04:20:00|1926.83|1925.33|1926.7|1925.2|1926.85|1925.35|1926.34|1924.84|0
1606796700000|2020-12-01 04:25:00|1926.71|1925.21|1926.17|1924.67|1926.71|1925.21|1926.17|1924.67|0
1606797000000|2020-12-01 04:30:00|1926.18|1924.68|1925.68|1924.18|1926.21|1924.71|1925.68|1924.18|0
1606797300000|2020-12-01 04:35:00|1925.7|1924.2|1925.64|1924.14|1926.16|1924.66|1925.17|1923.67|0
1606797600000|2020-12-01 04:40:00|1925.57|1924.07|1925.88|1924.38|1926.14|1924.64|1925.18|1923.68|0
1606797900000|2020-12-01 04:45:00|1925.81|1924.31|1925.17|1923.67|1925.81|1924.31|1925.17|1923.67|0
1606798200000|2020-12-01 04:50:00|1925.18|1923.68|1925.17|1923.67|1925.67|1924.17|1925.16|1923.66|0
1606798500000|2020-12-01 04:55:00|1925.15|1923.65|1925.15|1923.65|1925.17|1923.67|1925.14|1923.64|0
1606798800000|2020-12-01 05:00:00|1925.14|1923.64|1925.07|1923.57|1925.66|1924.16|1924.68|1923.18|0
1606799100000|2020-12-01 05:05:00|1925.05|1923.55|1924.6|1923.1|1925.05|1923.55|1924.57|1923.07|0
1606799400000|2020-12-01 05:10:00|1924.61|1923.11|1925.62|1924.12|1926.08|1924.58|1924.61|1923.11|0
1606799700000|2020-12-01 05:15:00|1925.63|1924.13|1926.08|1924.58|1926.51|1925.01|1925.63|1924.13|0
1606800000000|2020-12-01 05:20:00|1926.09|1924.59|1926.11|1924.61|1926.31|1924.81|1925.61|1924.11|0
1606800300000|2020-12-01 05:25:00|1926.12|1924.62|1924.72|1923.22|1926.12|1924.62|1924.72|1923.22|0
1606800600000|2020-12-01 05:30:00|1924.74|1923.24|1924.77|1923.27|1925.17|1923.67|1924.22|1922.72|0
1606800900000|2020-12-01 05:35:00|1924.76|1923.26|1924.21|1922.71|1925.26|1923.76|1924.21|1922.71|0
1606801200000|2020-12-01 05:40:00|1924.22|1922.72|1925|1923.5|1925.23|1923.73|1924.19|1922.69|0
1606801500000|2020-12-01 05:45:00|1924.94|1923.44|1924.79|1923.29|1925.23|1923.73|1924.74|1923.24|0
1606801800000|2020-12-01 05:50:00|1924.8|1923.3|1924.81|1923.31|1925.25|1923.75|1924.31|1922.81|0
1606802100000|2020-12-01 05:55:00|1924.83|1923.33|1925.72|1924.22|1925.73|1924.23|1924.79|1923.29|0
1606802400000|2020-12-01 06:00:00|1925.7|1924.2|1925.7|1924.2|1925.72|1924.22|1925.26|1923.76|0
1606802700000|2020-12-01 06:05:00|1925.69|1924.19|1925.2|1923.7|1925.69|1924.19|1924.73|1923.23|0
1606803000000|2020-12-01 06:10:00|1925.21|1923.71|1924.9|1923.4|1925.67|1924.17|1924.65|1923.15|0
1606803300000|2020-12-01 06:15:00|1924.89|1923.39|1924.71|1923.21|1925.15|1923.65|1924.64|1923.14|0
1606803600000|2020-12-01 06:20:00|1924.7|1923.2|1925.19|1923.69|1925.2|1923.7|1924.7|1923.2|0
1606803900000|2020-12-01 06:25:00|1925.2|1923.7|1925.68|1924.18|1925.7|1924.2|1925.19|1923.69|0
1606804200000|2020-12-01 06:30:00|1925.7|1924.2|1926.1|1924.6|1926.1|1924.6|1925.63|1924.13|0
1606804500000|2020-12-01 06:35:00|1926.11|1924.61|1927.44|1925.94|1927.47|1925.97|1926.05|1924.55|0
1606804800000|2020-12-01 06:40:00|1927.46|1925.96|1925.85|1924.35|1927.46|1925.96|1925.85|1924.35|0
1606805100000|2020-12-01 06:45:00|1925.86|1924.36|1926.27|1924.77|1926.31|1924.81|1925.8|1924.3|0
1606805400000|2020-12-01 06:50:00|1926.26|1924.76|1926.19|1924.69|1926.65|1925.15|1925.97|1924.47|0
1606805700000|2020-12-01 06:55:00|1926.2|1924.7|1925.8|1924.3|1926.23|1924.73|1925.75|1924.25|0
1606806000000|2020-12-01 07:00:00|1925.81|1924.31|1927.89|1926.39|1928.25|1926.75|1925.8|1924.3|0
1606806300000|2020-12-01 07:05:00|1927.91|1926.41|1925.28|1923.78|1928.25|1926.75|1925.25|1923.75|0
1606806600000|2020-12-01 07:10:00|1925.29|1923.79|1924.38|1922.88|1925.79|1924.29|1923.92|1922.42|0
1606806900000|2020-12-01 07:15:00|1924.39|1922.89|1924.87|1923.37|1924.87|1923.37|1923.9|1922.4|0
1606807200000|2020-12-01 07:20:00|1924.86|1923.36|1923.91|1922.41|1925.35|1923.85|1923.91|1922.41|0
1606807500000|2020-12-01 07:25:00|1923.92|1922.42|1923.56|1922.06|1923.98|1922.48|1923.39|1921.89|0
1606807800000|2020-12-01 07:30:00|1923.54|1922.04|1923.25|1921.85|1924.22|1922.72|1921.25|1919.85|168
1606808100000|2020-12-01 07:35:00|1923.38|1921.98|1923.63|1922.23|1924.13|1922.73|1922|1920.6|38
1606808400000|2020-12-01 07:40:00|1923.75|1922.35|1923.88|1922.48|1924.88|1923.48|1923.75|1922.35|55
1606808700000|2020-12-01 07:45:00|1924|1922.6|1924|1922.6|1924.63|1923.23|1923.75|1922.35|68
1606809000000|2020-12-01 07:50:00|1923.88|1922.48|1923.75|1922.35|1924.13|1922.73|1923.38|1921.98|33
1606809300000|2020-12-01 07:55:00|1923.8|1922.3|1925.18|1923.68|1925.18|1923.68|1923.72|1922.22|0
1606809600000|2020-12-01 08:00:00|1924.73|1923.23|1920.43|1919.93|1925.3|1924.8|1917.8|1917.3|3622
1606809900000|2020-12-01 08:05:00|1920.18|1919.68|1922.55|1922.05|1924.05|1923.55|1918.3|1917.8|2965
1606810200000|2020-12-01 08:10:00|1922.68|1922.18|1913.93|1913.43|1923.68|1923.18|1913.93|1913.43|2961
1606810500000|2020-12-01 08:15:00|1913.8|1913.3|1917.68|1917.18|1917.93|1917.43|1912.93|1912.43|2259
1606810800000|2020-12-01 08:20:00|1917.8|1917.3|1918.18|1917.68|1920.68|1920.18|1917.18|1916.68|1447
1606811100000|2020-12-01 08:25:00|1917.93|1917.43|1918.43|1917.93|1920.55|1920.05|1917.3|1916.8|1131
1606811400000|2020-12-01 08:30:00|1918.55|1918.05|1917.93|1917.43|1920.43|1919.93|1917.05|1916.55|1136
1606811700000|2020-12-01 08:35:00|1918.18|1917.68|1918.43|1917.93|1919.93|1919.43|1917.93|1917.43|951
1606812000000|2020-12-01 08:40:00|1918.55|1918.05|1919.89|1919.39|1920.39|1919.89|1918.55|1918.05|582
1606812300000|2020-12-01 08:45:00|1920.01|1919.51|1919.01|1918.51|1920.76|1920.26|1918.89|1918.39|766
1606812600000|2020-12-01 08:50:00|1919.14|1918.64|1920.39|1919.89|1921.14|1920.64|1918.89|1918.39|641
1606812900000|2020-12-01 08:55:00|1920.26|1919.76|1922.39|1921.89|1922.64|1922.14|1920.14|1919.64|816
1606813200000|2020-12-01 09:00:00|1922.64|1922.14|1925.64|1925.14|1926.26|1925.76|1922.64|1922.14|1184
1606813500000|2020-12-01 09:05:00|1925.76|1925.26|1925.64|1925.14|1926.39|1925.89|1924.64|1924.14|820
1606813800000|2020-12-01 09:10:00|1925.51|1925.01|1925.89|1925.39|1926.64|1926.14|1925.51|1925.01|688
1606814100000|2020-12-01 09:15:00|1926.01|1925.51|1925.64|1925.14|1927.14|1926.64|1925.64|1925.14|671
1606814400000|2020-12-01 09:20:00|1925.89|1925.39|1925.89|1925.39|1926.89|1926.39|1925.76|1925.26|516
1606814700000|2020-12-01 09:25:00|1925.76|1925.26|1926.14|1925.64|1927.14|1926.64|1925.64|1925.14|770
1606815000000|2020-12-01 09:30:00|1926.26|1925.76|1924.39|1923.89|1926.26|1925.76|1923.89|1923.39|483
1606815300000|2020-12-01 09:35:00|1924.14|1923.64|1923.39|1922.89|1924.39|1923.89|1922.14|1921.64|648
1606815600000|2020-12-01 09:40:00|1923.64|1923.14|1921.39|1920.89|1924.14|1923.64|1920.64|1920.14|560
1606815900000|2020-12-01 09:45:00|1921.26|1920.76|1921.39|1920.89|1922.14|1921.64|1919.89|1919.39|829
1606816200000|2020-12-01 09:50:00|1921.51|1921.01|1922.14|1921.64|1922.14|1921.64|1920.89|1920.39|408
1606816500000|2020-12-01 09:55:00|1922.01|1921.51|1920.26|1919.76|1922.14|1921.64|1919.89|1919.39|451
1606816800000|2020-12-01 10:00:00|1920.14|1919.64|1920.26|1919.76|1921.51|1921.01|1919.89|1919.39|369
1606817100000|2020-12-01 10:05:00|1920.14|1919.64|1919.64|1919.14|1920.89|1920.39|1919.39|1918.89|477
1606817400000|2020-12-01 10:10:00|1919.76|1919.26|1920.39|1919.89|1920.39|1919.89|1919.26|1918.76|495
1606817700000|2020-12-01 10:15:00|1920.51|1920.01|1920.64|1920.14|1922.01|1921.51|1920.14|1919.64|329
1606818000000|2020-12-01 10:20:00|1920.76|1920.26|1920.89|1920.39|1921.39|1920.89|1920.51|1920.01|285
1606818300000|2020-12-01 10:25:00|1920.76|1920.26|1921.14|1920.64|1921.64|1921.14|1920.39|1919.89|309
1606818600000|2020-12-01 10:30:00|1921.01|1920.51|1922.14|1921.64|1922.64|1922.14|1920.89|1920.39|494
1606818900000|2020-12-01 10:35:00|1922.01|1921.51|1921.76|1921.26|1922.89|1922.39|1921.51|1921.01|388
1606819200000|2020-12-01 10:40:00|1921.64|1921.14|1922.89|1922.39|1923.39|1922.89|1921.64|1921.14|338
1606819500000|2020-12-01 10:45:00|1922.76|1922.26|1924.64|1924.14|1924.76|1924.26|1922.76|1922.26|274
1606819800000|2020-12-01 10:50:00|1924.76|1924.26|1924.39|1923.89|1924.89|1924.39|1924.26|1923.76|246
1606820100000|2020-12-01 10:55:00|1924.26|1923.76|1925.39|1924.89|1925.76|1925.26|1924.14|1923.64|484
1606820400000|2020-12-01 11:00:00|1925.26|1924.76|1925.64|1925.14|1926.01|1925.51|1925.14|1924.64|452
1606820700000|2020-12-01 11:05:00|1925.76|1925.26|1924.01|1923.51|1925.76|1925.26|1923.89|1923.39|334
1606821000000|2020-12-01 11:10:00|1923.89|1923.39|1923.64|1923.14|1924.39|1923.89|1923.14|1922.64|566
1606821300000|2020-12-01 11:15:00|1923.76|1923.26|1923.39|1922.89|1924.14|1923.64|1923.14|1922.64|387
1606821600000|2020-12-01 11:20:00|1923.51|1923.01|1925.39|1924.89|1925.76|1925.26|1923.51|1923.01|212
1606821900000|2020-12-01 11:25:00|1925.26|1924.76|1925.64|1925.14|1926.39|1925.89|1925.14|1924.64|233
1606822200000|2020-12-01 11:30:00|1925.76|1925.26|1926.14|1925.64|1926.76|1926.26|1925.76|1925.26|204
1606822500000|2020-12-01 11:35:00|1926.26|1925.76|1926.89|1926.39|1927.14|1926.64|1925.64|1925.14|272
1606822800000|2020-12-01 11:40:00|1927.01|1926.51|1925.14|1924.64|1927.14|1926.64|1925.14|1924.64|404
1606823100000|2020-12-01 11:45:00|1925.26|1924.76|1925.89|1925.39|1926.14|1925.64|1925.26|1924.76|246
1606823400000|2020-12-01 11:50:00|1926.01|1925.51|1924.39|1923.89|1926.14|1925.64|1924.26|1923.76|242
1606823700000|2020-12-01 11:55:00|1924.51|1924.01|1924.64|1924.14|1924.76|1924.26|1924.39|1923.89|283
1606824000000|2020-12-01 12:00:00|1924.51|1924.01|1924.39|1923.89|1924.64|1924.14|1924.14|1923.64|343
1606824300000|2020-12-01 12:05:00|1924.14|1923.64|1924.39|1923.89|1924.64|1924.14|1923.64|1923.14|149
1606824600000|2020-12-01 12:10:00|1924.64|1924.14|1925.89|1925.39|1926.01|1925.51|1924.64|1924.14|155
1606824900000|2020-12-01 12:15:00|1925.76|1925.26|1924.89|1924.39|1925.76|1925.26|1924.64|1924.14|229
1606825200000|2020-12-01 12:20:00|1924.76|1924.26|1924.64|1924.14|1925.26|1924.76|1924.39|1923.89|223
1606825500000|2020-12-01 12:25:00|1924.51|1924.01|1924.01|1923.51|1924.89|1924.39|1924.01|1923.51|170
1606825800000|2020-12-01 12:30:00|1923.89|1923.39|1924.39|1923.89|1925.01|1924.51|1923.64|1923.14|300
1606826100000|2020-12-01 12:35:00|1924.14|1923.64|1925.26|1924.76|1925.39|1924.89|1923.76|1923.26|306
1606826400000|2020-12-01 12:40:00|1925.36|1924.86|1925.24|1924.74|1925.49|1924.99|1924.24|1923.74|309
1606826700000|2020-12-01 12:45:00|1924.99|1924.49|1925.24|1924.74|1925.49|1924.99|1924.74|1924.24|179
1606827000000|2020-12-01 12:50:00|1924.99|1924.49|1923.74|1923.24|1925.11|1924.61|1923.24|1922.74|750
1606827300000|2020-12-01 12:55:00|1923.86|1923.36|1924.86|1924.36|1924.86|1924.36|1923.74|1923.24|143
1606827600000|2020-12-01 13:00:00|1924.74|1924.24|1925.24|1924.74|1926.24|1925.74|1924.74|1924.24|3365
1606827900000|2020-12-01 13:05:00|1924.99|1924.49|1924.99|1924.49|1925.36|1924.86|1924.49|1923.99|355
1606828200000|2020-12-01 13:10:00|1924.74|1924.24|1924.74|1924.24|1925.11|1924.61|1924.49|1923.99|379
1606828500000|2020-12-01 13:15:00|1924.61|1924.11|1924.99|1924.49|1925.24|1924.74|1924.36|1923.86|397
1606828800000|2020-12-01 13:20:00|1924.86|1924.36|1924.49|1923.99|1925.24|1924.74|1923.99|1923.49|283
1606829100000|2020-12-01 13:25:00|1924.36|1923.86|1923.49|1922.99|1924.49|1923.99|1922.99|1922.49|404
1606829400000|2020-12-01 13:30:00|1923.36|1922.86|1922.49|1921.99|1923.49|1922.99|1921.74|1921.24|498
1606829700000|2020-12-01 13:35:00|1922.61|1922.11|1922.86|1922.36|1923.24|1922.74|1922.24|1921.74|257
1606830000000|2020-12-01 13:40:00|1922.99|1922.49|1922.99|1922.49|1923.36|1922.86|1922.74|1922.24|341
1606830300000|2020-12-01 13:45:00|1923.24|1922.74|1924.11|1923.61|1924.49|1923.99|1923.11|1922.61|406
1606830600000|2020-12-01 13:50:00|1923.99|1923.49|1924.99|1924.49|1925.74|1925.24|1923.99|1923.49|523
1606830900000|2020-12-01 13:55:00|1924.86|1924.36|1924.36|1923.86|1925.24|1924.74|1923.99|1923.49|274
1606831200000|2020-12-01 14:00:00|1924.24|1923.74|1923.24|1922.74|1924.24|1923.74|1923.11|1922.61|330
1606831500000|2020-12-01 14:05:00|1923.49|1922.99|1923.74|1923.24|1923.99|1923.49|1923.36|1922.86|267
1606831800000|2020-12-01 14:10:00|1923.86|1923.36|1923.24|1922.74|1924.24|1923.74|1922.49|1921.99|341
1606832100000|2020-12-01 14:15:00|1923.11|1922.61|1923.99|1923.49|1924.24|1923.74|1922.99|1922.49|829
1606832400000|2020-12-01 14:20:00|1924.11|1923.61|1923.74|1923.24|1924.24|1923.74|1923.24|1922.74|307
1606832700000|2020-12-01 14:25:00|1923.61|1923.11|1924.24|1923.74|1924.24|1923.74|1923.49|1922.99|202
1606833000000|2020-12-01 14:30:00|1924.49|1923.99|1926.74|1926.24|1928.24|1927.74|1924.49|1923.99|1210
1606833300000|2020-12-01 14:35:00|1926.61|1926.11|1926.99|1926.49|1927.49|1926.99|1926.49|1925.99|544
1606833600000|2020-12-01 14:40:00|1926.86|1926.36|1926.74|1926.24|1927.11|1926.61|1925.99|1925.49|841
1606833900000|2020-12-01 14:45:00|1926.86|1926.36|1927.24|1926.74|1927.49|1926.99|1926.74|1926.24|663
1606834200000|2020-12-01 14:50:00|1927.36|1926.86|1926.74|1926.24|1927.99|1927.49|1926.49|1925.99|1025
1606834500000|2020-12-01 14:55:00|1926.61|1926.11|1926.11|1925.61|1926.86|1926.36|1925.36|1924.86|882
1606834800000|2020-12-01 15:00:00|1926.24|1925.74|1925.74|1925.24|1927.11|1926.61|1925.74|1925.24|771
1606835100000|2020-12-01 15:05:00|1925.61|1925.11|1924.49|1923.99|1926.24|1925.74|1924.11|1923.61|1864
1606835400000|2020-12-01 15:10:00|1924.47|1923.97|1923.97|1923.47|1924.97|1924.47|1923.22|1922.72|1089
1606835700000|2020-12-01 15:15:00|1924.09|1923.59|1923.72|1923.22|1924.22|1923.72|1922.47|1921.97|1148
1606836000000|2020-12-01 15:20:00|1923.47|1922.97|1923.47|1922.97|1924.47|1923.97|1922.97|1922.47|1078
1606836300000|2020-12-01 15:25:00|1923.59|1923.09|1922.72|1922.22|1923.97|1923.47|1922.72|1922.22|1155
1606836600000|2020-12-01 15:30:00|1922.84|1922.34|1922.97|1922.47|1923.22|1922.72|1922.22|1921.72|1210
1606836900000|2020-12-01 15:35:00|1922.84|1922.34|1922.47|1921.97|1923.22|1922.72|1922.09|1921.59|1167
1606837200000|2020-12-01 15:40:00|1922.59|1922.09|1922.97|1922.47|1923.34|1922.84|1922.22|1921.72|648
1606837500000|2020-12-01 15:45:00|1923.09|1922.59|1923.97|1923.47|1923.97|1923.47|1922.72|1922.22|808
1606837800000|2020-12-01 15:50:00|1923.84|1923.34|1922.72|1922.22|1924.22|1923.72|1922.72|1922.22|781
1606838100000|2020-12-01 15:55:00|1922.59|1922.09|1922.72|1922.22|1922.97|1922.47|1922.22|1921.72|610
1606838400000|2020-12-01 16:00:00|1922.97|1922.47|1922.47|1921.97|1922.97|1922.47|1921.97|1921.47|808
1606838700000|2020-12-01 16:05:00|1922.59|1922.09|1923.72|1923.22|1923.72|1923.22|1922.47|1921.97|994
1606839000000|2020-12-01 16:10:00|1923.84|1923.34|1924.47|1923.97|1925.59|1925.09|1923.72|1923.22|2397
1606839300000|2020-12-01 16:15:00|1924.22|1923.72|1924.47|1923.97|1924.59|1924.09|1923.22|1922.72|1158
1606839600000|2020-12-01 16:20:00|1924.59|1924.09|1925.69|1924.19|1925.69|1924.72|1923.97|1923.47|1882
1606839900000|2020-12-01 16:25:00|1924.75|1923.25|1925.56|1924.06|1925.67|1924.17|1923.35|1921.85|2238
1606840200000|2020-12-01 16:30:00|1925.37|1923.87|1923.6|1922.2|1925.39|1923.89|1923.1|1921.7|95
1606840500000|2020-12-01 16:35:00|1923.48|1922.08|1922.1|1920.7|1923.48|1922.08|1921.35|1919.95|73
1606840800000|2020-12-01 16:40:00|1921.98|1920.58|1922.73|1921.33|1922.73|1921.33|1921.73|1920.33|47
1606841100000|2020-12-01 16:45:00|1922.85|1921.45|1922.98|1921.58|1923.1|1921.7|1922.85|1921.45|58
1606841400000|2020-12-01 16:50:00|1921.98|1920.58|1921.35|1919.95|1921.98|1920.58|1921.23|1919.83|19
1606841700000|2020-12-01 16:55:00|1921.48|1920.08|1921.14|1919.64|1921.6|1920.2|1921.1|1919.62|16
1606842000000|2020-12-01 17:00:00|1921.09|1919.59|1922.65|1921.15|1922.66|1921.16|1921.07|1919.57|0
1606842300000|2020-12-01 17:05:00|1922.66|1921.16|1923.62|1922.12|1923.63|1922.13|1922.58|1921.08|0
1606842600000|2020-12-01 17:10:00|1923.61|1922.11|1923.12|1921.62|1923.63|1922.13|1923.12|1921.62|0
1606842900000|2020-12-01 17:15:00|1923.13|1921.63|1922.55|1921.05|1923.58|1922.08|1922.52|1921.02|0
1606843200000|2020-12-01 17:20:00|1922.54|1921.04|1923.05|1921.55|1923.05|1921.55|1922.51|1921.01|0
1606843500000|2020-12-01 17:25:00|1923.06|1921.56|1923.98|1922.48|1924|1922.5|1923.04|1921.54|0
1606843800000|2020-12-01 17:30:00|1924|1922.5|1923.96|1922.46|1924.99|1923.49|1923.53|1922.03|0
1606844100000|2020-12-01 17:35:00|1923.97|1922.47|1923.38|1921.88|1923.97|1922.47|1923.38|1921.88|0
1606844400000|2020-12-01 17:40:00|1923.39|1921.89|1923.3|1921.8|1923.41|1921.91|1922.82|1921.32|0
1606844700000|2020-12-01 17:45:00|1923.29|1921.79|1924.4|1922.9|1924.41|1922.91|1922.81|1921.31|0
1606845000000|2020-12-01 17:50:00|1924.39|1922.89|1923.86|1922.36|1924.39|1922.89|1923.38|1921.88|0
1606845300000|2020-12-01 17:55:00|1923.85|1922.35|1923.42|1921.92|1924.39|1922.89|1922.98|1921.48|0
1606845600000|2020-12-01 18:00:00|1923.45|1921.95|1923.07|1921.57|1923.55|1922.05|1923.06|1921.56|0
1606845900000|2020-12-01 18:05:00|1923.08|1921.58|1923.95|1922.45|1923.95|1922.45|1923.07|1921.57|0
1606846200000|2020-12-01 18:10:00|1923.93|1922.43|1923.42|1921.92|1923.95|1922.45|1923.37|1921.87|0
1606846500000|2020-12-01 18:15:00|1923.41|1921.91|1922.94|1921.44|1923.48|1921.98|1922.9|1921.4|0
1606846800000|2020-12-01 18:20:00|1922.95|1921.45|1923.45|1921.95|1923.99|1922.49|1922.94|1921.44|0
1606847100000|2020-12-01 18:25:00|1923.44|1921.94|1923.58|1922.08|1923.58|1922.08|1923.44|1921.94|0
1606847400000|2020-12-01 18:30:00|1923.61|1922.11|1924.05|1922.55|1924.06|1922.56|1923.51|1922.01|0
1606847700000|2020-12-01 18:35:00|1924.03|1922.53|1924.56|1923.06|1924.56|1923.06|1923.59|1922.09|0
1606848000000|2020-12-01 18:40:00|1924.55|1923.05|1924.55|1923.05|1924.59|1923.09|1924.52|1923.02|0
1606848300000|2020-12-01 18:45:00|1924.56|1923.06|1924.39|1922.89|1924.56|1923.06|1923.58|1922.08|0
1606848600000|2020-12-01 18:50:00|1924.38|1922.88|1923.31|1921.81|1924.45|1922.95|1923.27|1921.77|0
1606848900000|2020-12-01 18:55:00|1923.33|1921.83|1923.81|1922.31|1923.84|1922.34|1923.31|1921.81|0
1606849200000|2020-12-01 19:00:00|1923.82|1922.32|1924.29|1922.79|1924.34|1922.84|1923.35|1921.85|0
1606849500000|2020-12-01 19:05:00|1924.31|1922.81|1924.32|1922.82|1924.35|1922.85|1923.85|1922.35|0
1606849800000|2020-12-01 19:10:00|1924.31|1922.81|1924.78|1923.28|1925.3|1923.8|1924.29|1922.79|0
1606850100000|2020-12-01 19:15:00|1924.79|1923.29|1925.2|1923.7|1925.37|1923.87|1924.75|1923.25|0
1606850400000|2020-12-01 19:20:00|1925.19|1923.69|1924.17|1922.67|1925.19|1923.69|1924.14|1922.64|0
1606850700000|2020-12-01 19:25:00|1924.15|1922.65|1924.69|1923.19|1924.71|1923.21|1924.15|1922.65|0
1606851000000|2020-12-01 19:30:00|1924.71|1923.21|1924.14|1922.64|1924.71|1923.21|1924.08|1922.58|0
1606851300000|2020-12-01 19:35:00|1924.15|1922.65|1924.69|1923.19|1924.71|1923.21|1924.12|1922.62|0
1606851600000|2020-12-01 19:40:00|1924.68|1923.18|1925.28|1923.78|1925.78|1924.28|1924.66|1923.16|0
1606851900000|2020-12-01 19:45:00|1925.29|1923.79|1925.21|1923.71|1925.74|1924.24|1925.18|1923.68|0
1606852200000|2020-12-01 19:50:00|1925.19|1923.69|1923.04|1921.54|1925.19|1923.69|1922.99|1921.49|0
1606852500000|2020-12-01 19:55:00|1923.02|1921.52|1922.5|1921|1923.07|1921.57|1922.02|1920.52|0
1606852800000|2020-12-01 20:00:00|1922.37|1920.87|1920.93|1919.43|1922.37|1920.87|1920.93|1919.43|0
1606853100000|2020-12-01 20:05:00|1920.95|1919.45|1919.79|1918.29|1920.95|1919.45|1918.77|1917.27|0
1606853400000|2020-12-01 20:10:00|1919.76|1918.26|1920.79|1919.29|1920.88|1919.38|1919.29|1917.79|0
1606853700000|2020-12-01 20:15:00|1920.78|1919.28|1919.18|1917.68|1920.85|1919.35|1919.16|1917.66|0
1606854000000|2020-12-01 20:20:00|1919.19|1917.69|1920.92|1919.42|1921.2|1919.7|1919.18|1917.68|0
1606854300000|2020-12-01 20:25:00|1920.9|1919.4|1921.44|1919.94|1921.91|1920.41|1920.41|1918.91|0
1606854600000|2020-12-01 20:30:00|1921.47|1919.97|1920.84|1919.34|1921.9|1920.4|1920.33|1918.83|0
1606854900000|2020-12-01 20:35:00|1920.86|1919.36|1920.39|1918.89|1920.91|1919.41|1919.85|1918.35|0
1606855200000|2020-12-01 20:40:00|1920.37|1918.87|1920.38|1918.88|1920.4|1918.9|1919.36|1917.86|0
1606855500000|2020-12-01 20:45:00|1920.36|1918.86|1921.33|1919.83|1921.35|1919.85|1919.31|1917.81|0
1606855800000|2020-12-01 20:50:00|1921.22|1919.72|1923.25|1921.75|1923.72|1922.22|1920.79|1919.29|0
1606856100000|2020-12-01 20:55:00|1923.27|1921.77|1922.41|1920.91|1923.67|1922.17|1922.01|1920.51|0
1606856400000|2020-12-01 21:00:00|1922.43|1920.93|1923.44|1921.94|1923.68|1922.18|1922.34|1920.84|0
1606856700000|2020-12-01 21:05:00|1923.45|1921.95|1922.24|1920.74|1923.88|1922.38|1922.14|1920.64|0
1606857000000|2020-12-01 21:10:00|1922.26|1920.76|1923.14|1921.64|1923.43|1921.93|1921.7|1920.2|0
1606857300000|2020-12-01 21:15:00|1923.18|1921.68|1923.27|1921.77|1923.35|1921.85|1923.02|1921.52|0
1606857600000|2020-12-01 21:20:00|1923.31|1921.81|1923.15|1921.65|1923.31|1921.81|1923.11|1921.61|0
1606857900000|2020-12-01 21:25:00|1922.98|1921.48|1923.15|1921.65|1923.19|1921.69|1922.9|1921.4|0
1606858200000|2020-12-01 21:30:00|1923.11|1921.61|1923.26|1921.76|1924.12|1922.62|1922.78|1921.28|0
1606858500000|2020-12-01 21:35:00|1923.27|1921.77|1922.91|1921.41|1924.1|1922.6|1922.81|1921.31|0
1606858800000|2020-12-01 21:40:00|1922.9|1921.4|1923.16|1921.66|1923.16|1921.66|1922.27|1920.77|0
1606859100000|2020-12-01 21:45:00|1923.14|1921.64|1922.29|1920.79|1923.16|1921.66|1922.09|1920.59|0
1606859400000|2020-12-01 21:50:00|1922.27|1920.77|1922.29|1920.79|1922.63|1921.13|1921.99|1920.49|0
1606859700000|2020-12-01 21:55:00|1922.27|1920.77|1923.01|1921.51|1923.28|1921.78|1922.09|1920.59|0
1606860000000|2020-12-01 22:00:00|1922.81|1921.31|1922.93|1921.43|1922.93|1921.43|1922.68|1921.18|0
1606860300000|2020-12-01 22:05:00|1922.97|1921.47|1923.09|1921.59|1923.34|1921.84|1922.89|1921.39|0
1606860600000|2020-12-01 22:10:00|1923.13|1921.63|1923.16|1921.66|1923.18|1921.68|1922.97|1921.47|0
1606860900000|2020-12-01 22:15:00|1923.11|1921.61|1923.16|1921.66|1923.2|1921.7|1923.11|1921.61|0
1606861200000|2020-12-01 22:20:00|1923.2|1921.7|1923.24|1921.74|1923.24|1921.74|1923.16|1921.66|0
1606861500000|2020-12-01 22:25:00|1923.28|1921.78|1923.36|1921.86|1923.44|1921.94|1923.24|1921.74|0
1606861800000|2020-12-01 22:30:00|1923.32|1921.82|1923.36|1921.86|1923.36|1921.86|1923.32|1921.82|0
1606862100000|2020-12-01 22:35:00|1923.28|1921.78|1923.4|1921.9|1923.4|1921.9|1923.24|1921.74|0
1606862400000|2020-12-01 22:40:00|1923.32|1921.82|1923.32|1921.82|1923.4|1921.9|1923.32|1921.82|0
1606862700000|2020-12-01 22:45:00|1923.24|1921.74|1923.32|1921.82|1923.32|1921.82|1923.24|1921.74|0
1606863000000|2020-12-01 22:50:00|1923.36|1921.86|1923.32|1921.82|1923.4|1921.9|1923.28|1921.78|0
1606863300000|2020-12-01 22:55:00|1923.4|1921.9|1923.24|1921.74|1923.4|1921.9|1923.16|1921.66|0
1606863600000|2020-12-01 23:00:00|1923.2|1921.7|1923.18|1921.68|1924.93|1923.43|1922.91|1921.41|0
1606863900000|2020-12-01 23:05:00|1923.23|1921.73|1922.96|1921.46|1923.28|1921.78|1922.14|1920.64|0
1606864200000|2020-12-01 23:10:00|1922.98|1921.48|1922.28|1920.78|1923.06|1921.56|1922.08|1920.58|0
1606864500000|2020-12-01 23:15:00|1922.26|1920.76|1922.08|1920.58|1922.62|1921.12|1921.44|1919.94|0
1606864800000|2020-12-01 23:20:00|1922.1|1920.6|1921.44|1919.94|1922.18|1920.68|1920.69|1919.19|0
1606865100000|2020-12-01 23:25:00|1921.42|1919.92|1921.24|1919.74|1922.08|1920.58|1920.69|1919.19|0
1606865400000|2020-12-01 23:30:00|1921.26|1919.76|1920.15|1918.65|1921.54|1920.04|1919.95|1918.45|0
1606865700000|2020-12-01 23:35:00|1920.17|1918.67|1920.49|1918.99|1920.9|1919.4|1920.17|1918.67|0
1606866000000|2020-12-01 23:40:00|1920.51|1919.01|1921.32|1919.82|1921.44|1919.94|1920.35|1918.85|0
1606866300000|2020-12-01 23:45:00|1921.28|1919.78|1921.99|1920.49|1922.14|1920.64|1921.23|1919.73|0
1606866600000|2020-12-01 23:50:00|1922|1920.5|1922.53|1921.03|1922.73|1921.23|1921.89|1920.39|0
1606866900000|2020-12-01 23:55:00|1922.55|1921.05|1922.43|1920.93|1922.73|1921.23|1921.99|1920.49|0
1606867200000|2020-12-02 00:00:00|1922.45|1920.95|1920.81|1919.31|1922.53|1921.03|1920.16|1918.66|0
1606867500000|2020-12-02 00:05:00|1920.8|1919.3|1920.16|1918.66|1920.8|1919.3|1919.76|1918.26|0
1606867800000|2020-12-02 00:10:00|1920.18|1918.68|1919.25|1917.75|1920.4|1918.9|1918.7|1917.2|0
1606868100000|2020-12-02 00:15:00|1919.23|1917.73|1918.56|1917.06|1919.46|1917.96|1917.87|1916.37|0
1606868400000|2020-12-02 00:20:00|1918.55|1917.05|1918.12|1916.62|1918.55|1917.05|1917.14|1915.64|0
1606868700000|2020-12-02 00:25:00|1918.11|1916.61|1918.5|1917|1919.54|1918.04|1918.09|1916.59|0
1606869000000|2020-12-02 00:30:00|1918.52|1917.02|1919.56|1918.06|1919.56|1918.06|1918.52|1917.02|0
1606869300000|2020-12-02 00:35:00|1919.49|1917.99|1919.03|1917.53|1919.54|1918.04|1919.02|1917.52|0
1606869600000|2020-12-02 00:40:00|1919.02|1917.52|1918.68|1917.18|1919.1|1917.6|1918.56|1917.06|0
1606869900000|2020-12-02 00:45:00|1918.67|1917.17|1918.61|1917.11|1919.6|1918.1|1918.6|1917.1|0
1606870200000|2020-12-02 00:50:00|1918.6|1917.1|1919.14|1917.64|1919.15|1917.65|1918.58|1917.08|0
1606870500000|2020-12-02 00:55:00|1919.15|1917.65|1917.71|1916.21|1919.15|1917.65|1917.68|1916.18|0
1606870800000|2020-12-02 01:00:00|1917.7|1916.2|1914.74|1913.24|1917.71|1916.21|1914.74|1913.24|0
1606871100000|2020-12-02 01:05:00|1914.67|1913.17|1914.8|1913.3|1914.83|1913.33|1913.75|1912.25|0
1606871400000|2020-12-02 01:10:00|1914.66|1913.16|1914.79|1913.29|1914.81|1913.31|1913.87|1912.37|0
1606871700000|2020-12-02 01:15:00|1914.8|1913.3|1916.64|1915.14|1916.64|1915.14|1914.79|1913.29|0
1606872000000|2020-12-02 01:20:00|1916.63|1915.13|1916.15|1914.65|1917.07|1915.57|1916.12|1914.62|0
1606872300000|2020-12-02 01:25:00|1916.16|1914.66|1915.93|1914.43|1916.17|1914.67|1915.67|1914.17|0
1606872600000|2020-12-02 01:30:00|1916|1914.5|1914.26|1912.76|1916.15|1914.65|1914.26|1912.76|0
1606872900000|2020-12-02 01:35:00|1914.27|1912.77|1914.27|1912.77|1915.2|1913.7|1914.01|1912.51|0
1606873200000|2020-12-02 01:40:00|1914.26|1912.76|1914.01|1912.51|1914.73|1913.23|1913.77|1912.27|0
1606873500000|2020-12-02 01:45:00|1913.99|1912.49|1914.7|1913.2|1914.73|1913.23|1913.7|1912.2|0
1606873800000|2020-12-02 01:50:00|1914.71|1913.21|1914.74|1913.24|1915.21|1913.71|1914.22|1912.72|0
1606874100000|2020-12-02 01:55:00|1914.75|1913.25|1915.21|1913.71|1915.22|1913.72|1914.72|1913.22|0
1606874400000|2020-12-02 02:00:00|1915.2|1913.7|1915.65|1914.15|1915.9|1914.4|1914.74|1913.24|0
1606874700000|2020-12-02 02:05:00|1915.64|1914.14|1913.71|1912.21|1915.65|1914.15|1913.71|1912.21|0
1606875000000|2020-12-02 02:10:00|1913.72|1912.22|1914.25|1912.75|1914.46|1912.96|1913.71|1912.21|0
1606875300000|2020-12-02 02:15:00|1914.26|1912.76|1914.72|1913.22|1914.74|1913.24|1913.77|1912.27|0
1606875600000|2020-12-02 02:20:00|1914.74|1913.24|1914.49|1912.99|1914.74|1913.24|1914.25|1912.75|0
1606875900000|2020-12-02 02:25:00|1914.56|1913.06|1914.73|1913.23|1915.22|1913.72|1914.29|1912.79|0
1606876200000|2020-12-02 02:30:00|1914.72|1913.22|1914.99|1913.49|1915.23|1913.73|1913.8|1912.3|0
1606876500000|2020-12-02 02:35:00|1914.98|1913.48|1915.76|1914.26|1915.76|1914.26|1914.98|1913.48|0
1606876800000|2020-12-02 02:40:00|1915.74|1914.24|1916.74|1915.24|1917.21|1915.71|1915.74|1914.24|0
1606877100000|2020-12-02 02:45:00|1916.75|1915.25|1916.7|1915.2|1917.2|1915.7|1916.68|1915.18|0
1606877400000|2020-12-02 02:50:00|1916.71|1915.21|1917.1|1915.6|1917.62|1916.12|1916.68|1915.18|0
1606877700000|2020-12-02 02:55:00|1917.09|1915.59|1916.62|1915.12|1917.1|1915.6|1916.6|1915.1|0
1606878000000|2020-12-02 03:00:00|1916.6|1915.1|1916.58|1915.08|1916.63|1915.13|1916.54|1915.04|0
1606878300000|2020-12-02 03:05:00|1916.57|1915.07|1917.05|1915.55|1917.53|1916.03|1916.57|1915.07|0
1606878600000|2020-12-02 03:10:00|1917.04|1915.54|1917.52|1916.02|1917.53|1916.03|1917.02|1915.52|0
1606878900000|2020-12-02 03:15:00|1917.53|1916.03|1917.29|1915.79|1917.55|1916.05|1917.06|1915.56|0
1606879200000|2020-12-02 03:20:00|1917.51|1916.01|1917.97|1916.47|1917.98|1916.48|1917.29|1915.79|0
1606879500000|2020-12-02 03:25:00|1917.98|1916.48|1917.48|1915.98|1917.98|1916.48|1917.48|1915.98|0
1606879800000|2020-12-02 03:30:00|1917.5|1916|1918.36|1916.86|1918.38|1916.88|1917.46|1915.96|0
1606880100000|2020-12-02 03:35:00|1918.37|1916.87|1917.45|1915.95|1918.38|1916.88|1917.44|1915.94|0
1606880400000|2020-12-02 03:40:00|1917.44|1915.94|1917.41|1915.91|1917.89|1916.39|1917.4|1915.9|0
1606880700000|2020-12-02 03:45:00|1917.4|1915.9|1917.91|1916.41|1917.91|1916.41|1917.4|1915.9|0
1606881000000|2020-12-02 03:50:00|1917.98|1916.48|1917.87|1916.37|1918.15|1916.65|1917.41|1915.91|0
1606881300000|2020-12-02 03:55:00|1917.86|1916.36|1917.4|1915.9|1917.88|1916.38|1917.4|1915.9|0
1606881600000|2020-12-02 04:00:00|1917.41|1915.91|1917.4|1915.9|1917.63|1916.13|1916.93|1915.43|0
1606881900000|2020-12-02 04:05:00|1917.39|1915.89|1917.87|1916.37|1917.88|1916.38|1917.39|1915.89|0
1606882200000|2020-12-02 04:10:00|1917.86|1916.36|1917.9|1916.4|1917.9|1916.4|1917.65|1916.15|0
1606882500000|2020-12-02 04:15:00|1917.88|1916.38|1917.83|1916.33|1917.9|1916.4|1917.34|1915.84|0
1606882800000|2020-12-02 04:20:00|1917.81|1916.31|1917.84|1916.34|1917.86|1916.36|1917.81|1916.31|0
1606883100000|2020-12-02 04:25:00|1917.85|1916.35|1917.84|1916.34|1917.86|1916.36|1917.83|1916.33|0
1606883400000|2020-12-02 04:30:00|1917.86|1916.36|1918.12|1916.62|1918.37|1916.87|1917.86|1916.36|0
1606883700000|2020-12-02 04:35:00|1917.9|1916.4|1918.36|1916.86|1918.37|1916.87|1917.88|1916.38|0
1606884000000|2020-12-02 04:40:00|1918.35|1916.85|1918.44|1916.94|1918.47|1916.97|1918.35|1916.85|0
1606884300000|2020-12-02 04:45:00|1918.42|1916.92|1918.42|1916.92|1918.44|1916.94|1917.97|1916.47|0
1606884600000|2020-12-02 04:50:00|1918.43|1916.93|1917.98|1916.48|1918.45|1916.95|1917.98|1916.48|0
1606884900000|2020-12-02 04:55:00|1917.99|1916.49|1918|1916.5|1918.45|1916.95|1917.51|1916.01|0
1606885200000|2020-12-02 05:00:00|1917.98|1916.48|1917.98|1916.48|1917.99|1916.49|1917.47|1915.97|0
1606885500000|2020-12-02 05:05:00|1917.97|1916.47|1917.02|1915.52|1917.97|1916.47|1916.99|1915.49|0
1606885800000|2020-12-02 05:10:00|1917.01|1915.51|1917.49|1915.99|1917.94|1916.44|1917.01|1915.51|0
1606886100000|2020-12-02 05:15:00|1917.56|1916.06|1917.96|1916.46|1917.96|1916.46|1917.49|1915.99|0
1606886400000|2020-12-02 05:20:00|1917.95|1916.45|1917.96|1916.46|1917.99|1916.49|1917.44|1915.94|0
1606886700000|2020-12-02 05:25:00|1917.82|1916.32|1917.45|1915.95|1917.97|1916.47|1917.45|1915.95|0
1606887000000|2020-12-02 05:30:00|1917.43|1915.93|1916.93|1915.43|1917.92|1916.42|1916.93|1915.43|0
1606887300000|2020-12-02 05:35:00|1916.95|1915.45|1917.47|1915.97|1917.93|1916.43|1916.41|1914.91|0
1606887600000|2020-12-02 05:40:00|1917.46|1915.96|1917.46|1915.96|1917.47|1915.97|1916.98|1915.48|0
1606887900000|2020-12-02 05:45:00|1917.45|1915.95|1917.99|1916.49|1917.99|1916.49|1916.98|1915.48|0
1606888200000|2020-12-02 05:50:00|1917.97|1916.47|1916.98|1915.48|1917.97|1916.47|1916.53|1915.03|0
1606888500000|2020-12-02 05:55:00|1916.75|1915.25|1916.02|1914.52|1916.99|1915.49|1915.56|1914.06|0
1606888800000|2020-12-02 06:00:00|1916.04|1914.54|1916.53|1915.03|1916.54|1915.04|1915.6|1914.1|0
1606889100000|2020-12-02 06:05:00|1916.54|1915.04|1916.58|1915.08|1917.04|1915.54|1916.53|1915.03|0
1606889400000|2020-12-02 06:10:00|1916.65|1915.15|1917.5|1916|1917.5|1916|1916.57|1915.07|0
1606889700000|2020-12-02 06:15:00|1917.51|1916.01|1918.45|1916.95|1918.46|1916.96|1917.48|1915.98|0
1606890000000|2020-12-02 06:20:00|1918.46|1916.96|1918|1916.5|1918.46|1916.96|1917.52|1916.02|0
1606890300000|2020-12-02 06:25:00|1918.02|1916.52|1918.52|1917.02|1918.52|1917.02|1918|1916.5|0
1606890600000|2020-12-02 06:30:00|1918.51|1917.01|1917.95|1916.45|1918.52|1917.02|1917.49|1915.99|0
1606890900000|2020-12-02 06:35:00|1917.88|1916.38|1917.03|1915.53|1917.99|1916.49|1917.02|1915.52|0
1606891200000|2020-12-02 06:40:00|1917.05|1915.55|1917.54|1916.04|1917.54|1916.04|1917.02|1915.52|0
1606891500000|2020-12-02 06:45:00|1917.61|1916.11|1918.43|1916.93|1918.44|1916.94|1917.54|1916.04|0
1606891800000|2020-12-02 06:50:00|1918.42|1916.92|1918.45|1916.95|1918.45|1916.95|1918.4|1916.9|0
1606892100000|2020-12-02 06:55:00|1918.46|1916.96|1920.43|1918.93|1920.45|1918.95|1918.22|1916.72|0
1606892400000|2020-12-02 07:00:00|1920.45|1918.95|1919.97|1918.47|1920.9|1919.4|1918.91|1917.41|0
1606892700000|2020-12-02 07:05:00|1919.96|1918.46|1919.99|1918.49|1920.45|1918.95|1919.47|1917.97|0
1606893000000|2020-12-02 07:10:00|1919.98|1918.48|1920.01|1918.51|1920.5|1919|1919.54|1918.04|0
1606893300000|2020-12-02 07:15:00|1920.02|1918.52|1919.57|1918.07|1920.54|1919.04|1919.57|1918.07|0
1606893600000|2020-12-02 07:20:00|1919.5|1918|1919.06|1917.56|1919.57|1918.07|1918.61|1917.11|0
1606893900000|2020-12-02 07:25:00|1919.07|1917.57|1918.57|1917.07|1919.13|1917.63|1918.54|1917.04|0
1606894200000|2020-12-02 07:30:00|1918.59|1917.09|1919.6|1918.2|1919.98|1918.58|1918.58|1917.08|8
1606894500000|2020-12-02 07:35:00|1919.73|1918.33|1919.6|1918.2|1919.73|1918.33|1919.48|1918.08|3
1606894800000|2020-12-02 07:40:00|1919.48|1918.08|1918.98|1917.58|1919.6|1918.2|1918.85|1917.45|4
1606895100000|2020-12-02 07:45:00|1918.85|1917.45|1919.6|1918.2|1919.85|1918.45|1918.85|1917.45|4
1606895400000|2020-12-02 07:50:00|1919.73|1918.33|1919.73|1918.33|1919.98|1918.58|1919.6|1918.2|6
1606895700000|2020-12-02 07:55:00|1919.76|1918.26|1918.63|1917.13|1920.26|1918.76|1918.62|1917.12|0
1606896000000|2020-12-02 08:00:00|1918.77|1917.27|1917.03|1916.53|1919.06|1918.15|1913.28|1912.78|2124
1606896300000|2020-12-02 08:05:00|1917.28|1916.78|1917.78|1917.28|1918.4|1917.9|1916.9|1916.4|1649
1606896600000|2020-12-02 08:10:00|1917.65|1917.15|1918.78|1918.28|1919.28|1918.78|1917.28|1916.78|1212
1606896900000|2020-12-02 08:15:00|1918.53|1918.03|1920.9|1920.4|1921.03|1920.53|1917.53|1917.03|1443
1606897200000|2020-12-02 08:20:00|1921.03|1920.53|1922.53|1922.03|1923.03|1922.53|1920.03|1919.53|1901
1606897500000|2020-12-02 08:25:00|1922.28|1921.78|1920.53|1920.03|1922.28|1921.78|1919.9|1919.4|1025
1606897800000|2020-12-02 08:30:00|1920.28|1919.78|1918.03|1917.53|1921.15|1920.65|1917.78|1917.28|1729
1606898100000|2020-12-02 08:35:00|1917.9|1917.4|1919.28|1918.78|1919.78|1919.28|1917.03|1916.53|1293
1606898400000|2020-12-02 08:40:00|1919.53|1919.03|1919.53|1919.03|1919.78|1919.28|1918.53|1918.03|777
1606898700000|2020-12-02 08:45:00|1919.4|1918.9|1919.03|1918.53|1920.03|1919.53|1918.03|1917.53|653
1606899000000|2020-12-02 08:50:00|1918.9|1918.4|1920.9|1920.4|1921.03|1920.53|1918.9|1918.4|500
1606899300000|2020-12-02 08:55:00|1920.78|1920.28|1921.03|1920.53|1921.15|1920.65|1919.03|1918.53|437
1606899600000|2020-12-02 09:00:00|1920.9|1920.4|1921.78|1921.28|1922.28|1921.78|1920.78|1920.28|496
1606899900000|2020-12-02 09:05:00|1921.9|1921.4|1922.78|1922.28|1923.03|1922.53|1921.28|1920.78|732
1606900200000|2020-12-02 09:10:00|1922.53|1922.03|1923.03|1922.53|1924.03|1923.53|1922.53|1922.03|744
1606900500000|2020-12-02 09:15:00|1922.9|1922.4|1923.78|1923.28|1923.78|1923.28|1922.28|1921.78|787
1606900800000|2020-12-02 09:20:00|1924.03|1923.53|1924.78|1924.28|1925.53|1925.03|1923.78|1923.28|756
1606901100000|2020-12-02 09:25:00|1924.9|1924.4|1924.78|1924.28|1924.9|1924.4|1923.78|1923.28|775
1606901400000|2020-12-02 09:30:00|1924.9|1924.4|1925.53|1925.03|1925.53|1925.03|1924.03|1923.53|546
1606901700000|2020-12-02 09:35:00|1925.78|1925.28|1925.28|1924.78|1925.9|1925.4|1924.28|1923.78|409
1606902000000|2020-12-02 09:40:00|1925.4|1924.9|1924.03|1923.53|1925.53|1925.03|1923.78|1923.28|251
1606902300000|2020-12-02 09:45:00|1924.15|1923.65|1923.53|1923.03|1924.53|1924.03|1923.28|1922.78|319
1606902600000|2020-12-02 09:50:00|1923.4|1922.9|1920.53|1920.03|1923.4|1922.9|1920.03|1919.53|476
1606902900000|2020-12-02 09:55:00|1920.28|1919.78|1920.03|1919.53|1920.53|1920.03|1919.78|1919.28|340
1606903200000|2020-12-02 10:00:00|1919.9|1919.4|1919.78|1919.28|1920.53|1920.03|1919.53|1919.03|379
1606903500000|2020-12-02 10:05:00|1919.53|1919.03|1919.03|1918.53|1919.78|1919.28|1919.03|1918.53|349
1606903800000|2020-12-02 10:10:00|1919.15|1918.65|1920.28|1919.78|1920.4|1919.9|1918.9|1918.4|384
1606904100000|2020-12-02 10:15:00|1920.15|1919.65|1920.15|1919.65|1920.28|1919.78|1919.53|1919.03|188
1606904400000|2020-12-02 10:20:00|1920.03|1919.53|1920.28|1919.78|1921.28|1920.78|1919.9|1919.4|183
1606904700000|2020-12-02 10:25:00|1920.15|1919.65|1919.53|1919.03|1920.28|1919.78|1919.28|1918.78|269
1606905000000|2020-12-02 10:30:00|1919.4|1918.9|1918.9|1918.4|1919.78|1919.28|1918.4|1917.9|419
1606905300000|2020-12-02 10:35:00|1918.78|1918.28|1920.03|1919.53|1920.03|1919.53|1918.78|1918.28|146
1606905600000|2020-12-02 10:40:00|1919.9|1919.4|1919.53|1919.03|1920.03|1919.53|1919.28|1918.78|189
1606905900000|2020-12-02 10:45:00|1919.65|1919.15|1919.28|1918.78|1919.78|1919.28|1918.9|1918.4|318
1606906200000|2020-12-02 10:50:00|1919.53|1919.03|1920.03|1919.53|1920.03|1919.53|1919.28|1918.78|147
1606906500000|2020-12-02 10:55:00|1920.15|1919.65|1921.15|1920.65|1921.28|1920.78|1920.03|1919.53|317
1606906800000|2020-12-02 11:00:00|1921.03|1920.53|1921.28|1920.78|1921.4|1920.9|1920.78|1920.28|273
1606907100000|2020-12-02 11:05:00|1921.15|1920.65|1921.03|1920.53|1921.28|1920.78|1920.53|1920.03|389
1606907400000|2020-12-02 11:10:00|1921.15|1920.65|1920.53|1920.03|1921.53|1921.03|1919.9|1919.4|295
1606907700000|2020-12-02 11:15:00|1920.28|1919.78|1919.78|1919.28|1920.28|1919.78|1919.03|1918.53|281
1606908000000|2020-12-02 11:20:00|1920.03|1919.53|1920.92|1920.42|1920.92|1920.42|1919.78|1919.28|183
1606908300000|2020-12-02 11:25:00|1920.79|1920.29|1920.92|1920.42|1921.17|1920.67|1920.42|1919.92|149
1606908600000|2020-12-02 11:30:00|1921.04|1920.54|1920.29|1919.79|1921.17|1920.67|1919.92|1919.42|197
1606908900000|2020-12-02 11:35:00|1920.17|1919.67|1920.17|1919.67|1920.92|1920.42|1920.17|1919.67|187
1606909200000|2020-12-02 11:40:00|1920.04|1919.54|1920.04|1919.54|1920.67|1920.17|1919.92|1919.42|202
1606909500000|2020-12-02 11:45:00|1919.92|1919.42|1919.42|1918.92|1920.67|1920.17|1919.17|1918.67|643
1606909800000|2020-12-02 11:50:00|1919.29|1918.79|1921.92|1921.42|1921.92|1921.42|1919.17|1918.67|561
1606910100000|2020-12-02 11:55:00|1922.04|1921.54|1923.17|1922.67|1923.17|1922.67|1921.92|1921.42|346
1606910400000|2020-12-02 12:00:00|1922.92|1922.42|1921.79|1921.29|1923.42|1922.92|1921.42|1920.92|559
1606910700000|2020-12-02 12:05:00|1921.67|1921.17|1921.92|1921.42|1922.42|1921.92|1921.17|1920.67|149
1606911000000|2020-12-02 12:10:00|1921.67|1921.17|1921.92|1921.42|1922.67|1922.17|1921.42|1920.92|190
1606911300000|2020-12-02 12:15:00|1922.17|1921.67|1922.04|1921.54|1923.42|1922.92|1921.92|1921.42|455
1606911600000|2020-12-02 12:20:00|1922.17|1921.67|1922.42|1921.92|1922.67|1922.17|1921.92|1921.42|224
1606911900000|2020-12-02 12:25:00|1922.29|1921.79|1922.17|1921.67|1922.42|1921.92|1921.29|1920.79|273
1606912200000|2020-12-02 12:30:00|1922.29|1921.79|1922.42|1921.92|1922.42|1921.92|1921.79|1921.29|230
1606912500000|2020-12-02 12:35:00|1922.54|1922.04|1921.42|1920.92|1922.67|1922.17|1921.42|1920.92|252
1606912800000|2020-12-02 12:40:00|1921.54|1921.04|1921.79|1921.29|1922.29|1921.79|1921.29|1920.79|265
1606913100000|2020-12-02 12:45:00|1921.91|1921.41|1923.04|1922.54|1923.04|1922.54|1921.54|1921.04|397
1606913400000|2020-12-02 12:50:00|1923.16|1922.66|1923.29|1922.79|1923.29|1922.79|1922.54|1922.04|321
1606913700000|2020-12-02 12:55:00|1923.04|1922.54|1922.54|1922.04|1923.04|1922.54|1922.41|1921.91|341
1606914000000|2020-12-02 13:00:00|1922.66|1922.16|1922.16|1921.66|1922.79|1922.29|1921.79|1921.29|685
1606914300000|2020-12-02 13:05:00|1922.04|1921.54|1921.54|1921.04|1922.04|1921.54|1921.29|1920.79|506
1606914600000|2020-12-02 13:10:00|1921.41|1920.91|1920.04|1919.54|1921.54|1921.04|1919.91|1919.41|528
1606914900000|2020-12-02 13:15:00|1919.91|1919.41|1921.04|1920.54|1921.54|1921.04|1919.54|1919.04|561
1606915200000|2020-12-02 13:20:00|1920.79|1920.29|1919.16|1918.66|1920.79|1920.29|1918.79|1918.29|358
1606915500000|2020-12-02 13:25:00|1919.04|1918.54|1919.79|1919.29|1919.79|1919.29|1918.04|1917.54|741
1606915800000|2020-12-02 13:30:00|1919.91|1919.41|1918.54|1918.04|1920.79|1920.29|1918.54|1918.04|563
1606916100000|2020-12-02 13:35:00|1918.66|1918.16|1917.54|1917.04|1919.04|1918.54|1917.54|1917.04|849
1606916400000|2020-12-02 13:40:00|1917.66|1917.16|1918.29|1917.79|1918.54|1918.04|1917.29|1916.79|535
1606916700000|2020-12-02 13:45:00|1918.16|1917.66|1918.16|1917.66|1918.54|1918.04|1917.79|1917.29|315
1606917000000|2020-12-02 13:50:00|1918.04|1917.54|1918.29|1917.79|1918.91|1918.41|1917.79|1917.29|304
1606917300000|2020-12-02 13:55:00|1918.54|1918.04|1918.79|1918.29|1919.04|1918.54|1918.54|1918.04|456
1606917600000|2020-12-02 14:00:00|1918.54|1918.04|1919.54|1919.04|1919.54|1919.04|1918.29|1917.79|432
1606917900000|2020-12-02 14:05:00|1919.41|1918.91|1919.91|1919.41|1920.79|1920.29|1919.41|1918.91|475
1606918200000|2020-12-02 14:10:00|1920.04|1919.54|1919.79|1919.29|1920.04|1919.54|1919.04|1918.54|316
1606918500000|2020-12-02 14:15:00|1919.66|1919.16|1918.91|1918.41|1919.79|1919.29|1918.79|1918.29|411
1606918800000|2020-12-02 14:20:00|1919.04|1918.54|1919.29|1918.79|1920.04|1919.54|1919.04|1918.54|312
1606919100000|2020-12-02 14:25:00|1919.41|1918.91|1919.79|1919.29|1920.29|1919.79|1918.79|1918.29|254
1606919400000|2020-12-02 14:30:00|1919.91|1919.41|1919.79|1919.29|1920.79|1920.29|1919.29|1918.79|830
1606919700000|2020-12-02 14:35:00|1919.91|1919.41|1923.29|1922.79|1923.79|1923.29|1919.79|1919.29|1147
1606920000000|2020-12-02 14:40:00|1923.16|1922.66|1921.79|1921.29|1923.29|1922.79|1921.29|1920.79|1135
1606920300000|2020-12-02 14:45:00|1921.66|1921.16|1920.29|1919.79|1922.29|1921.79|1920.16|1919.66|1234
1606920600000|2020-12-02 14:50:00|1920.16|1919.66|1922.54|1922.04|1922.66|1922.16|1920.04|1919.54|1108
1606920900000|2020-12-02 14:55:00|1922.79|1922.29|1924.29|1923.79|1924.29|1923.79|1921.29|1920.79|931
1606921200000|2020-12-02 15:00:00|1924.04|1923.54|1924.04|1923.54|1924.54|1924.04|1923.54|1923.04|1177
1606921500000|2020-12-02 15:05:00|1923.79|1923.29|1923.29|1922.79|1924.54|1924.04|1923.16|1922.66|1132
1606921800000|2020-12-02 15:10:00|1923.54|1923.04|1922.79|1922.29|1923.66|1923.16|1922.79|1922.29|659
1606922100000|2020-12-02 15:15:00|1922.91|1922.41|1922.16|1921.66|1923.29|1922.79|1922.04|1921.54|738
1606922400000|2020-12-02 15:20:00|1922.04|1921.54|1921.29|1920.79|1922.54|1922.04|1921.29|1920.79|715
1606922700000|2020-12-02 15:25:00|1921.54|1921.04|1922.54|1922.04|1922.54|1922.04|1921.29|1920.79|531
1606923000000|2020-12-02 15:30:00|1922.41|1921.91|1921.79|1921.29|1923.04|1922.54|1921.79|1921.29|671
1606923300000|2020-12-02 15:35:00|1921.91|1921.41|1922.04|1921.54|1923.16|1922.66|1921.79|1921.29|493
1606923600000|2020-12-02 15:40:00|1922.29|1921.79|1922.54|1922.04|1923.29|1922.79|1921.79|1921.29|721
1606923900000|2020-12-02 15:45:00|1922.66|1922.16|1921.54|1921.04|1922.79|1922.29|1921.54|1921.04|480
1606924200000|2020-12-02 15:50:00|1921.41|1920.91|1921.79|1921.29|1922.29|1921.79|1921.04|1920.54|672
1606924500000|2020-12-02 15:55:00|1921.91|1921.41|1922.29|1921.79|1922.54|1922.04|1921.41|1920.91|680
1606924800000|2020-12-02 16:00:00|1922.54|1922.04|1924.54|1924.04|1924.79|1924.29|1922.54|1922.04|1238
1606925100000|2020-12-02 16:05:00|1924.79|1924.29|1924.79|1924.29|1925.29|1924.79|1924.04|1923.54|776
1606925400000|2020-12-02 16:10:00|1924.66|1924.16|1923.04|1922.54|1924.66|1924.16|1922.91|1922.41|1945
1606925700000|2020-12-02 16:15:00|1922.91|1922.41|1921.29|1920.79|1923.04|1922.54|1921.16|1920.66|2010
1606926000000|2020-12-02 16:20:00|1921.16|1920.66|1920.81|1919.31|1921.79|1921.29|1919.91|1919.31|3161
1606926300000|2020-12-02 16:25:00|1920.41|1918.91|1919.6|1918.1|1920.89|1919.39|1919.09|1917.59|891
1606926600000|2020-12-02 16:30:00|1919.46|1917.96|1918.96|1917.56|1921.34|1919.94|1918.34|1916.94|4208
1606926900000|2020-12-02 16:35:00|1919.09|1917.69|1920.21|1918.81|1920.34|1918.94|1919.09|1917.69|34
1606927200000|2020-12-02 16:40:00|1920.34|1918.94|1920.84|1919.44|1920.84|1919.44|1920.09|1918.69|14
1606927500000|2020-12-02 16:45:00|1920.59|1919.19|1920.84|1919.44|1921.09|1919.69|1919.71|1918.31|18
1606927800000|2020-12-02 16:50:00|1920.71|1919.31|1920.59|1919.19|1920.71|1919.31|1920.59|1919.19|235
1606928100000|2020-12-02 16:55:00|1920.71|1919.31|1921.01|1919.51|1921.01|1919.56|1920.46|1919.06|1
1606928400000|2020-12-02 17:00:00|1921.02|1919.52|1920.58|1919.08|1921.05|1919.55|1920.51|1919.01|0
1606928700000|2020-12-02 17:05:00|1920.72|1919.22|1920.53|1919.03|1921.04|1919.54|1920.47|1918.97|0
1606929000000|2020-12-02 17:10:00|1920.54|1919.04|1920.48|1918.98|1920.57|1919.07|1920.46|1918.96|0
1606929300000|2020-12-02 17:15:00|1920.49|1918.99|1920.94|1919.44|1920.97|1919.47|1920.44|1918.94|0
1606929600000|2020-12-02 17:20:00|1920.95|1919.45|1920|1918.5|1920.97|1919.47|1919.94|1918.44|0
1606929900000|2020-12-02 17:25:00|1920.01|1918.51|1920.53|1919.03|1920.55|1919.05|1920.01|1918.51|0
1606930200000|2020-12-02 17:30:00|1920.54|1919.04|1920.04|1918.54|1920.54|1919.04|1920.01|1918.51|0
1606930500000|2020-12-02 17:35:00|1920.02|1918.52|1919.61|1918.11|1920.07|1918.57|1919.57|1918.07|0
1606930800000|2020-12-02 17:40:00|1919.63|1918.13|1919.13|1917.63|1919.66|1918.16|1919.12|1917.62|0
1606931100000|2020-12-02 17:45:00|1919.14|1917.64|1919.61|1918.11|1919.66|1918.16|1919.1|1917.6|0
1606931400000|2020-12-02 17:50:00|1919.63|1918.13|1920.16|1918.66|1921.59|1920.09|1919.57|1918.07|0
1606931700000|2020-12-02 17:55:00|1920.17|1918.67|1919.83|1918.33|1920.63|1919.13|1919.56|1918.06|0
1606932000000|2020-12-02 18:00:00|1919.84|1918.34|1918.71|1917.21|1920.08|1918.58|1918.66|1917.16|0
1606932300000|2020-12-02 18:05:00|1918.69|1917.19|1919.2|1917.7|1919.26|1917.76|1918.69|1917.19|0
1606932600000|2020-12-02 18:10:00|1919.19|1917.69|1919.66|1918.16|1919.69|1918.19|1919.19|1917.69|0
1606932900000|2020-12-02 18:15:00|1919.68|1918.18|1919.71|1918.21|1919.75|1918.25|1919.68|1918.18|0
1606933200000|2020-12-02 18:20:00|1919.72|1918.22|1918.73|1917.23|1919.72|1918.22|1918.71|1917.21|0
1606933500000|2020-12-02 18:25:00|1918.75|1917.25|1919.12|1917.62|1919.19|1917.69|1918.69|1917.19|0
1606933800000|2020-12-02 18:30:00|1919.14|1917.64|1918.6|1917.1|1919.18|1917.68|1918.58|1917.08|0
1606934100000|2020-12-02 18:35:00|1918.61|1917.11|1919.59|1918.09|1919.62|1918.12|1918.6|1917.1|0
1606934400000|2020-12-02 18:40:00|1919.6|1918.1|1918.55|1917.05|1919.6|1918.1|1918.51|1917.01|0
1606934700000|2020-12-02 18:45:00|1918.57|1917.07|1918.51|1917.01|1919.01|1917.51|1918|1916.5|0
1606935000000|2020-12-02 18:50:00|1918.5|1917|1919|1917.5|1919.04|1917.54|1918.03|1916.53|0
1606935300000|2020-12-02 18:55:00|1919.01|1917.51|1918.48|1916.98|1919.51|1918.01|1918.48|1916.98|0
1606935600000|2020-12-02 19:00:00|1918.55|1917.05|1918.5|1917|1918.94|1917.44|1917.94|1916.44|0
1606935900000|2020-12-02 19:05:00|1918.48|1916.98|1917.97|1916.47|1918.98|1917.48|1917.94|1916.44|0
1606936200000|2020-12-02 19:10:00|1917.99|1916.49|1917.96|1916.46|1918.48|1916.98|1917.94|1916.44|0
1606936500000|2020-12-02 19:15:00|1917.94|1916.44|1919.62|1918.12|1919.62|1918.12|1917.92|1916.42|0
1606936800000|2020-12-02 19:20:00|1919.61|1918.11|1919.63|1918.13|1920.15|1918.65|1919.59|1918.09|0
1606937100000|2020-12-02 19:25:00|1919.65|1918.15|1920.23|1918.73|1920.47|1918.97|1919.14|1917.64|0
1606937400000|2020-12-02 19:30:00|1920.17|1918.67|1920.78|1919.28|1921.31|1919.81|1920.16|1918.66|0
1606937700000|2020-12-02 19:35:00|1920.8|1919.3|1920.3|1918.8|1921.25|1919.75|1920.24|1918.74|0
1606938000000|2020-12-02 19:40:00|1920.28|1918.78|1920.26|1918.76|1920.32|1918.82|1919.73|1918.23|0
1606938300000|2020-12-02 19:45:00|1920.24|1918.74|1920.27|1918.77|1920.31|1918.81|1919.77|1918.27|0
1606938600000|2020-12-02 19:50:00|1920.29|1918.79|1920.33|1918.83|1920.81|1919.31|1920.25|1918.75|0
1606938900000|2020-12-02 19:55:00|1920.31|1918.81|1921.34|1919.84|1921.34|1919.84|1920.31|1918.81|0
1606939200000|2020-12-02 20:00:00|1921.35|1919.85|1921.36|1919.86|1921.41|1919.91|1920.83|1919.33|0
1606939500000|2020-12-02 20:05:00|1921.34|1919.84|1920.87|1919.37|1921.37|1919.87|1920.86|1919.36|0
1606939800000|2020-12-02 20:10:00|1920.86|1919.36|1920.84|1919.34|1921.37|1919.87|1920.83|1919.33|0
1606940100000|2020-12-02 20:15:00|1920.86|1919.36|1920.76|1919.26|1921.36|1919.86|1920.26|1918.76|0
1606940400000|2020-12-02 20:20:00|1920.75|1919.25|1919.54|1918.04|1920.76|1919.26|1919.54|1918.04|0
1606940700000|2020-12-02 20:25:00|1919.53|1918.03|1919.56|1918.06|1920.06|1918.56|1919.48|1917.98|0
1606941000000|2020-12-02 20:30:00|1919.55|1918.05|1920.59|1919.09|1920.59|1919.09|1919.51|1918.01|0
1606941300000|2020-12-02 20:35:00|1920.57|1919.07|1919.6|1918.1|1920.6|1919.1|1919.58|1918.08|0
1606941600000|2020-12-02 20:40:00|1919.62|1918.12|1921.08|1919.58|1921.13|1919.63|1919.59|1918.09|0
1606941900000|2020-12-02 20:45:00|1921.07|1919.57|1920.21|1918.71|1921.08|1919.58|1919.74|1918.24|0
1606942200000|2020-12-02 20:50:00|1920.2|1918.7|1918.34|1916.84|1920.81|1919.31|1918.31|1916.81|0
1606942500000|2020-12-02 20:55:00|1918.35|1916.85|1919.04|1917.54|1919.57|1918.07|1918.29|1916.79|0
1606942800000|2020-12-02 21:00:00|1919.07|1917.57|1920.36|1918.86|1921.25|1919.75|1919.07|1917.57|0
1606943100000|2020-12-02 21:05:00|1920.34|1918.84|1920.9|1919.4|1921|1919.5|1919.82|1918.32|0
1606943400000|2020-12-02 21:10:00|1920.92|1919.42|1920.78|1919.28|1921.75|1920.25|1920.65|1919.15|0
1606943700000|2020-12-02 21:15:00|1920.79|1919.29|1920.67|1919.17|1920.84|1919.34|1920.59|1919.09|0
1606944000000|2020-12-02 21:20:00|1920.59|1919.09|1920.49|1918.99|1920.67|1919.17|1920.49|1918.99|0
1606944300000|2020-12-02 21:25:00|1920.45|1918.95|1920.49|1918.99|1920.49|1918.99|1920.37|1918.87|0
1606944600000|2020-12-02 21:30:00|1920.45|1918.95|1920.17|1918.67|1920.61|1919.11|1920.07|1918.57|0
1606944900000|2020-12-02 21:35:00|1920.19|1918.69|1920.84|1919.34|1920.94|1919.44|1920.17|1918.67|0
1606945200000|2020-12-02 21:40:00|1920.86|1919.36|1920.62|1919.12|1920.96|1919.46|1920.52|1919.02|0
1606945500000|2020-12-02 21:45:00|1920.64|1919.14|1920.28|1918.78|1920.72|1919.22|1920.18|1918.68|0
1606945800000|2020-12-02 21:50:00|1920.26|1918.76|1920.29|1918.79|1920.72|1919.22|1920.18|1918.68|0
1606946100000|2020-12-02 21:55:00|1920.26|1918.76|1920.41|1918.91|1920.53|1919.03|1920.09|1918.59|0
1606946400000|2020-12-02 22:00:00|1920.33|1918.83|1920.41|1918.91|1920.45|1918.95|1920.33|1918.83|0
1606946700000|2020-12-02 22:05:00|1920.45|1918.95|1920.41|1918.91|1920.45|1918.95|1920.41|1918.91|0
1606947300000|2020-12-02 22:15:00|1920.37|1918.87|1920.45|1918.95|1920.45|1918.95|1920.37|1918.87|0
1606947600000|2020-12-02 22:20:00|1920.41|1918.91|1920.45|1918.95|1920.45|1918.95|1920.41|1918.91|0
1606947900000|2020-12-02 22:25:00|1920.41|1918.91|1920.29|1918.79|1920.41|1918.91|1920.25|1918.75|0
1606948200000|2020-12-02 22:30:00|1920.25|1918.75|1920.33|1918.83|1920.41|1918.91|1920.25|1918.75|0
1606948500000|2020-12-02 22:35:00|1920.25|1918.75|1920.37|1918.87|1920.37|1918.87|1920.21|1918.71|0
1606948800000|2020-12-02 22:40:00|1920.41|1918.91|1920.46|1918.96|1920.46|1918.96|1920.41|1918.91|0
1606949100000|2020-12-02 22:45:00|1920.6|1919.1|1920.52|1919.02|1920.6|1919.1|1920.48|1918.98|0
1606949400000|2020-12-02 22:50:00|1920.6|1919.1|1920.56|1919.06|1920.6|1919.1|1920.56|1919.06|0
1606949700000|2020-12-02 22:55:00|1920.6|1919.1|1920.6|1919.1|1920.6|1919.1|1920.6|1919.1|0
1606950000000|2020-12-02 23:00:00|1920.64|1919.14|1920.51|1919.01|1921.92|1920.42|1920.32|1918.82|0
1606950300000|2020-12-02 23:05:00|1920.52|1919.02|1920.17|1918.67|1920.71|1919.21|1920.12|1918.62|0
1606950600000|2020-12-02 23:10:00|1920.19|1918.69|1920.36|1918.86|1920.81|1919.31|1920.07|1918.57|0
1606950900000|2020-12-02 23:15:00|1920.38|1918.88|1919.96|1918.46|1920.5|1919|1919.62|1918.12|0
1606951200000|2020-12-02 23:20:00|1919.98|1918.48|1919.62|1918.12|1920.06|1918.56|1919.32|1917.82|0
1606951500000|2020-12-02 23:25:00|1919.63|1918.13|1919.62|1918.12|1919.72|1918.22|1919.47|1917.97|0
1606951800000|2020-12-02 23:30:00|1919.63|1918.13|1919.72|1918.22|1920.06|1918.56|1919.52|1918.02|0
1606952100000|2020-12-02 23:35:00|1919.73|1918.23|1919.86|1918.36|1919.96|1918.46|1919.72|1918.22|0
1606952400000|2020-12-02 23:40:00|1919.84|1918.34|1918.98|1917.48|1919.86|1918.36|1918.88|1917.38|0
1606952700000|2020-12-02 23:45:00|1919|1917.5|1919.13|1917.63|1919.43|1917.93|1919|1917.5|0
1606953000000|2020-12-02 23:50:00|1919.15|1917.65|1918.91|1917.41|1919.33|1917.83|1918.91|1917.41|0
1606953300000|2020-12-02 23:55:00|1918.92|1917.42|1919.36|1917.86|1919.36|1917.86|1918.92|1917.42|0
1606953600000|2020-12-03 00:00:00|1919.34|1917.84|1918.92|1917.42|1919.34|1917.84|1918.62|1917.12|0
1606953900000|2020-12-03 00:05:00|1918.93|1917.43|1919.36|1917.86|1919.36|1917.86|1918.82|1917.32|0
1606954200000|2020-12-03 00:10:00|1919.38|1917.88|1919.21|1917.71|1919.46|1917.96|1918.82|1917.32|0
1606954500000|2020-12-03 00:15:00|1919.22|1917.72|1918.85|1917.35|1920.24|1918.74|1918.38|1916.88|0
1606954800000|2020-12-03 00:20:00|1918.84|1917.34|1918.13|1916.63|1918.85|1917.35|1917.88|1916.38|0
1606955100000|2020-12-03 00:25:00|1918.06|1916.56|1918.38|1916.88|1918.83|1917.33|1917.88|1916.38|0
1606955400000|2020-12-03 00:30:00|1918.44|1916.94|1917.89|1916.39|1918.82|1917.32|1917.66|1916.16|0
1606955700000|2020-12-03 00:35:00|1917.88|1916.38|1917.93|1916.43|1917.93|1916.43|1917.46|1915.96|0
1606956000000|2020-12-03 00:40:00|1917.92|1916.42|1917.45|1915.95|1917.92|1916.42|1917.43|1915.93|0
1606956300000|2020-12-03 00:45:00|1917.46|1915.96|1917.45|1915.95|1917.46|1915.96|1916.99|1915.49|0
1606956600000|2020-12-03 00:50:00|1917.47|1915.97|1917.99|1916.49|1918.01|1916.51|1917.24|1915.74|0
1606956900000|2020-12-03 00:55:00|1918.06|1916.56|1917.49|1915.99|1918.45|1916.95|1917.47|1915.97|0
1606957200000|2020-12-03 01:00:00|1917.56|1916.06|1917.94|1916.44|1917.96|1916.46|1917.43|1915.93|0
1606957500000|2020-12-03 01:05:00|1917.96|1916.46|1917.91|1916.41|1918.41|1916.91|1917.89|1916.39|0
1606957800000|2020-12-03 01:10:00|1917.92|1916.42|1917.93|1916.43|1918.41|1916.91|1917.9|1916.4|0
1606958100000|2020-12-03 01:15:00|1917.92|1916.42|1917.94|1916.44|1917.95|1916.45|1917.43|1915.93|0
1606958400000|2020-12-03 01:20:00|1917.93|1916.43|1918.43|1916.93|1918.45|1916.95|1917.92|1916.42|0
1606958700000|2020-12-03 01:25:00|1918.42|1916.92|1917.92|1916.42|1918.45|1916.95|1917.67|1916.17|0
1606959000000|2020-12-03 01:30:00|1917.93|1916.43|1917.89|1916.39|1918.84|1917.34|1917.67|1916.17|0
1606959300000|2020-12-03 01:35:00|1917.9|1916.4|1917.96|1916.46|1918.41|1916.91|1917.42|1915.92|0
1606959600000|2020-12-03 01:40:00|1917.97|1916.47|1918.22|1916.72|1918.47|1916.97|1917.97|1916.47|0
1606959900000|2020-12-03 01:45:00|1918.15|1916.65|1919.43|1917.93|1919.66|1918.16|1917.99|1916.49|0
1606960200000|2020-12-03 01:50:00|1919.44|1917.94|1919.89|1918.39|1919.97|1918.47|1919.44|1917.94|0
1606960500000|2020-12-03 01:55:00|1919.9|1918.4|1919.4|1917.9|1919.91|1918.41|1918.94|1917.44|0
1606960800000|2020-12-03 02:00:00|1919.42|1917.92|1918.95|1917.45|1919.44|1917.94|1918.94|1917.44|0
1606961100000|2020-12-03 02:05:00|1918.97|1917.47|1918.5|1917|1919.2|1917.7|1918.5|1917|0
1606961400000|2020-12-03 02:10:00|1918.51|1917.01|1918.93|1917.43|1918.98|1917.48|1918.46|1916.96|0
1606961700000|2020-12-03 02:15:00|1918.94|1917.44|1917.52|1916.02|1918.95|1917.45|1917.48|1915.98|0
1606962000000|2020-12-03 02:20:00|1917.49|1915.99|1917.51|1916.01|1917.52|1916.02|1917.47|1915.97|0
1606962300000|2020-12-03 02:25:00|1917.52|1916.02|1918.05|1916.55|1918.1|1916.6|1917.52|1916.02|0
1606962600000|2020-12-03 02:30:00|1918.07|1916.57|1917.85|1916.35|1918.1|1916.6|1917.58|1916.08|0
1606962900000|2020-12-03 02:35:00|1917.83|1916.33|1918.5|1917|1918.53|1917.03|1917.83|1916.33|0
1606963200000|2020-12-03 02:40:00|1918.49|1916.99|1918.97|1917.47|1918.98|1917.48|1918.48|1916.98|0
1606963500000|2020-12-03 02:45:00|1918.96|1917.46|1919.01|1917.51|1919.01|1917.51|1918.51|1917.01|0
1606963800000|2020-12-03 02:50:00|1919.02|1917.52|1918.8|1917.3|1919.02|1917.52|1918.54|1917.04|0
1606964100000|2020-12-03 02:55:00|1918.87|1917.37|1919.09|1917.59|1919.09|1917.59|1918.6|1917.1|0
1606964400000|2020-12-03 03:00:00|1919.08|1917.58|1920.48|1918.98|1920.49|1918.99|1918.6|1917.1|0
1606964700000|2020-12-03 03:05:00|1920.49|1918.99|1920.48|1918.98|1920.49|1918.99|1920.01|1918.51|0
1606965000000|2020-12-03 03:10:00|1920.47|1918.97|1920.94|1919.44|1920.94|1919.44|1920.46|1918.96|0
1606965300000|2020-12-03 03:15:00|1920.92|1919.42|1922.75|1921.25|1923.25|1921.75|1920.92|1919.42|0
1606965600000|2020-12-03 03:20:00|1922.77|1921.27|1921.8|1920.3|1922.77|1921.27|1921.79|1920.29|0
1606965900000|2020-12-03 03:25:00|1921.79|1920.29|1921.35|1919.85|1921.79|1920.29|1921.32|1919.82|0
1606966200000|2020-12-03 03:30:00|1921.36|1919.86|1920.92|1919.42|1921.38|1919.88|1920.87|1919.37|0
1606966500000|2020-12-03 03:35:00|1920.93|1919.43|1920.47|1918.97|1920.93|1919.43|1920.46|1918.96|0
1606966800000|2020-12-03 03:40:00|1920.48|1918.98|1920.94|1919.44|1920.96|1919.46|1920.47|1918.97|0
1606967100000|2020-12-03 03:45:00|1920.93|1919.43|1919.46|1917.96|1920.94|1919.44|1919.46|1917.96|0
1606967400000|2020-12-03 03:50:00|1919.44|1917.94|1919.52|1918.02|1919.53|1918.03|1918.99|1917.49|0
1606967700000|2020-12-03 03:55:00|1919.53|1918.03|1919.51|1918.01|1919.54|1918.04|1919.06|1917.56|0
1606968000000|2020-12-03 04:00:00|1919.54|1918.04|1919.48|1917.98|1919.75|1918.25|1919.01|1917.51|0
1606968300000|2020-12-03 04:05:00|1919.46|1917.96|1918.54|1917.04|1919.48|1917.98|1918.54|1917.04|0
1606968600000|2020-12-03 04:10:00|1918.55|1917.05|1918.99|1917.49|1918.99|1917.49|1918.52|1917.02|0
1606968900000|2020-12-03 04:15:00|1918.98|1917.48|1918.54|1917.04|1918.99|1917.49|1918.49|1916.99|0
1606969200000|2020-12-03 04:20:00|1918.53|1917.03|1918.06|1916.56|1918.54|1917.04|1918.04|1916.54|0
1606969500000|2020-12-03 04:25:00|1918.07|1916.57|1918.51|1917.01|1918.55|1917.05|1918.07|1916.57|0
1606969800000|2020-12-03 04:30:00|1918.5|1917|1918.44|1916.94|1918.51|1917.01|1917.99|1916.49|0
1606970100000|2020-12-03 04:35:00|1918.3|1916.8|1917.36|1915.86|1918.3|1916.8|1917.33|1915.83|0
1606970400000|2020-12-03 04:40:00|1917.34|1915.84|1917.39|1915.89|1917.41|1915.91|1916.87|1915.37|0
1606970700000|2020-12-03 04:45:00|1917.4|1915.9|1917.44|1915.94|1917.9|1916.4|1917.4|1915.9|0
1606971000000|2020-12-03 04:50:00|1917.43|1915.93|1917.88|1916.38|1917.92|1916.42|1917.43|1915.93|0
1606971300000|2020-12-03 04:55:00|1917.89|1916.39|1917.36|1915.86|1917.89|1916.39|1916.88|1915.38|0
1606971600000|2020-12-03 05:00:00|1917.38|1915.88|1916.92|1915.42|1917.4|1915.9|1916.9|1915.4|0
1606971900000|2020-12-03 05:05:00|1916.91|1915.41|1917.21|1915.71|1917.23|1915.73|1916.72|1915.22|0
1606972200000|2020-12-03 05:10:00|1917.22|1915.72|1917.24|1915.74|1917.24|1915.74|1917.2|1915.7|0
1606972500000|2020-12-03 05:15:00|1917.23|1915.73|1917.23|1915.73|1917.25|1915.75|1916.74|1915.24|0
1606972800000|2020-12-03 05:20:00|1917.24|1915.74|1917.25|1915.75|1917.47|1915.97|1917.21|1915.71|0
1606973100000|2020-12-03 05:25:00|1917.26|1915.76|1917.75|1916.25|1917.76|1916.26|1917.02|1915.52|0
1606973400000|2020-12-03 05:30:00|1917.74|1916.24|1918.15|1916.65|1918.2|1916.7|1917.73|1916.23|0
1606973700000|2020-12-03 05:35:00|1918.13|1916.63|1918.2|1916.7|1918.2|1916.7|1918.13|1916.63|0
1606974000000|2020-12-03 05:40:00|1918.19|1916.69|1918.25|1916.75|1918.25|1916.75|1918.19|1916.69|0
1606974300000|2020-12-03 05:45:00|1918.24|1916.74|1917.73|1916.23|1918.24|1916.74|1917.7|1916.2|0
1606974600000|2020-12-03 05:50:00|1917.71|1916.21|1917.66|1916.16|1917.71|1916.21|1917.22|1915.72|0
1606974900000|2020-12-03 05:55:00|1917.67|1916.17|1918.1|1916.6|1918.12|1916.62|1917.2|1915.7|0
1606975200000|2020-12-03 06:00:00|1917.97|1916.47|1918.16|1916.66|1918.66|1917.16|1917.65|1916.15|0
1606975500000|2020-12-03 06:05:00|1918.17|1916.67|1918.18|1916.68|1918.64|1917.14|1918.15|1916.65|0
1606975800000|2020-12-03 06:10:00|1918.25|1916.75|1918.65|1917.15|1918.65|1917.15|1918.25|1916.75|0
1606976100000|2020-12-03 06:15:00|1918.72|1917.22|1919.1|1917.6|1919.11|1917.61|1918.65|1917.15|0
1606976400000|2020-12-03 06:20:00|1919.08|1917.58|1919.09|1917.59|1919.09|1917.59|1919.05|1917.55|0
1606976700000|2020-12-03 06:25:00|1919.08|1917.58|1919.09|1917.59|1919.09|1917.59|1918.62|1917.12|0
1606977000000|2020-12-03 06:30:00|1919.08|1917.58|1918.75|1917.25|1919.22|1917.72|1918.73|1917.23|0
1606977300000|2020-12-03 06:35:00|1918.74|1917.24|1918.28|1916.78|1918.75|1917.25|1918.27|1916.77|0
1606977600000|2020-12-03 06:40:00|1918.27|1916.77|1918.28|1916.78|1918.3|1916.8|1918.27|1916.77|0
1606977900000|2020-12-03 06:45:00|1918.29|1916.79|1919.26|1917.76|1919.27|1917.77|1918.28|1916.78|0
1606978200000|2020-12-03 06:50:00|1919.19|1917.69|1919.29|1917.79|1919.29|1917.79|1918.35|1916.85|0
1606978500000|2020-12-03 06:55:00|1919.3|1917.8|1919.29|1917.79|1919.77|1918.27|1919.28|1917.78|0
1606978800000|2020-12-03 07:00:00|1919.28|1917.78|1921.16|1919.66|1921.16|1919.66|1918.81|1917.31|0
1606979100000|2020-12-03 07:05:00|1921.17|1919.67|1920.29|1918.79|1921.2|1919.7|1920.26|1918.76|0
1606979400000|2020-12-03 07:10:00|1920.3|1918.8|1919.79|1918.29|1920.3|1918.8|1919.79|1918.29|0
1606979700000|2020-12-03 07:15:00|1919.8|1918.3|1919.35|1917.85|1920.29|1918.79|1919.33|1917.83|0
1606980000000|2020-12-03 07:20:00|1919.34|1917.84|1919.82|1918.32|1920.83|1919.33|1919.33|1917.83|0
1606980300000|2020-12-03 07:25:00|1919.83|1918.33|1918.9|1917.4|1920.29|1918.79|1918.9|1917.4|0
1606980600000|2020-12-03 07:30:00|1918.92|1917.42|1918.9|1917.4|1919.36|1917.86|1918.87|1917.37|0
1606980900000|2020-12-03 07:35:00|1918.91|1917.41|1919.46|1918.06|1919.71|1918.31|1918.88|1917.38|3
1606981200000|2020-12-03 07:40:00|1919.59|1918.19|1920.09|1918.69|1920.09|1918.69|1919.34|1917.94|9
1606981500000|2020-12-03 07:45:00|1919.96|1918.56|1920.34|1918.94|1921.21|1919.81|1919.96|1918.56|28
1606981800000|2020-12-03 07:50:00|1920.46|1919.06|1920.59|1919.19|1920.84|1919.44|1920.46|1919.06|13
1606982100000|2020-12-03 07:55:00|1920.75|1919.25|1922.38|1920.88|1922.38|1920.88|1920.28|1918.78|0
1606982400000|2020-12-03 08:00:00|1922.3|1920.8|1915.64|1915.14|1922.3|1921.01|1914.76|1914.26|2909
1606982700000|2020-12-03 08:05:00|1915.39|1914.89|1913.26|1912.76|1915.64|1915.14|1912.89|1912.39|2484
1606983000000|2020-12-03 08:10:00|1913.39|1912.89|1913.51|1913.01|1914.89|1914.39|1912.01|1911.51|1632
1606983300000|2020-12-03 08:15:00|1913.39|1912.89|1913.51|1913.01|1914.39|1913.89|1910.64|1910.14|2173
1606983600000|2020-12-03 08:20:00|1913.39|1912.89|1912.14|1911.64|1914.39|1913.89|1910.64|1910.14|1152
1606983900000|2020-12-03 08:25:00|1912.01|1911.51|1913.26|1912.76|1915.26|1914.76|1911.89|1911.39|987
1606984200000|2020-12-03 08:30:00|1913.14|1912.64|1914.76|1914.26|1915.39|1914.89|1912.89|1912.39|949
1606984500000|2020-12-03 08:35:00|1914.64|1914.14|1914.51|1914.01|1915.64|1915.14|1914.01|1913.51|594
1606984800000|2020-12-03 08:40:00|1914.39|1913.89|1914.64|1914.14|1914.89|1914.39|1913.39|1912.89|487
1606985100000|2020-12-03 08:45:00|1914.76|1914.26|1915.89|1915.39|1916.64|1916.14|1914.64|1914.14|719
1606985400000|2020-12-03 08:50:00|1915.76|1915.26|1917.89|1917.39|1918.39|1917.89|1915.64|1915.14|785
1606985700000|2020-12-03 08:55:00|1917.76|1917.26|1917.89|1917.39|1918.14|1917.64|1916.89|1916.39|566
1606986000000|2020-12-03 09:00:00|1918.01|1917.51|1918.64|1918.14|1919.89|1919.39|1917.76|1917.26|655
1606986300000|2020-12-03 09:05:00|1918.89|1918.39|1917.51|1917.01|1919.64|1919.14|1917.01|1916.51|630
1606986600000|2020-12-03 09:10:00|1917.64|1917.14|1914.14|1913.64|1917.76|1917.26|1914.14|1913.64|911
1606986900000|2020-12-03 09:15:00|1914.01|1913.51|1910.64|1910.14|1914.14|1913.64|1910.64|1910.14|1509
1606987200000|2020-12-03 09:20:00|1910.39|1909.89|1908.39|1907.89|1910.64|1910.14|1906.89|1906.39|1027
1606987500000|2020-12-03 09:25:00|1908.64|1908.14|1909.39|1908.89|1910.01|1909.51|1907.89|1907.39|640
1606987800000|2020-12-03 09:30:00|1909.26|1908.76|1908.64|1908.14|1909.39|1908.89|1907.89|1907.39|605
1606988100000|2020-12-03 09:35:00|1908.51|1908.01|1907.26|1906.76|1908.89|1908.39|1907.14|1906.64|645
1606988400000|2020-12-03 09:40:00|1907.39|1906.89|1904.81|1904.31|1907.39|1906.89|1904.81|1904.31|1117
1606988700000|2020-12-03 09:45:00|1904.68|1904.18|1906.56|1906.06|1907.06|1906.56|1904.06|1903.56|829
1606989000000|2020-12-03 09:50:00|1906.81|1906.31|1906.06|1905.56|1906.81|1906.31|1905.31|1904.81|478
1606989300000|2020-12-03 09:55:00|1906.18|1905.68|1907.31|1906.81|1908.18|1907.68|1905.81|1905.31|564
1606989600000|2020-12-03 10:00:00|1907.43|1906.93|1907.81|1907.31|1908.06|1907.56|1907.43|1906.93|312
1606989900000|2020-12-03 10:05:00|1908.06|1907.56|1907.43|1906.93|1908.56|1908.06|1907.06|1906.56|438
1606990200000|2020-12-03 10:10:00|1907.56|1907.06|1907.06|1906.56|1908.31|1907.81|1906.31|1905.81|342
1606990500000|2020-12-03 10:15:00|1907.18|1906.68|1906.93|1906.43|1907.56|1907.06|1906.56|1906.06|396
1606990800000|2020-12-03 10:20:00|1907.06|1906.56|1906.81|1906.31|1907.81|1907.31|1906.81|1906.31|222
1606991100000|2020-12-03 10:25:00|1906.93|1906.43|1906.56|1906.06|1907.56|1907.06|1906.31|1905.81|388
1606991400000|2020-12-03 10:30:00|1906.68|1906.18|1907.31|1906.81|1907.56|1907.06|1906.31|1905.81|151
1606991700000|2020-12-03 10:35:00|1907.43|1906.93|1908.18|1907.68|1908.31|1907.81|1907.43|1906.93|251
1606992000000|2020-12-03 10:40:00|1908.31|1907.81|1907.81|1907.31|1908.56|1908.06|1907.56|1907.06|410
1606992300000|2020-12-03 10:45:00|1907.93|1907.43|1908.56|1908.06|1908.56|1908.06|1907.81|1907.31|275
1606992600000|2020-12-03 10:50:00|1908.81|1908.31|1909.06|1908.56|1909.31|1908.81|1908.43|1907.93|217
1606992900000|2020-12-03 10:55:00|1909.18|1908.68|1910.43|1909.93|1910.56|1910.06|1909.18|1908.68|331
1606993200000|2020-12-03 11:00:00|1910.31|1909.81|1910.06|1909.56|1910.56|1910.06|1909.93|1909.43|182
1606993500000|2020-12-03 11:05:00|1910.18|1909.68|1910.31|1909.81|1910.56|1910.06|1909.31|1908.81|291
1606993800000|2020-12-03 11:10:00|1910.43|1909.93|1910.56|1910.06|1910.81|1910.31|1910.06|1909.56|301
1606994100000|2020-12-03 11:15:00|1910.68|1910.18|1910.06|1909.56|1911.06|1910.56|1910.06|1909.56|220
1606994400000|2020-12-03 11:20:00|1909.93|1909.43|1910.81|1910.31|1911.31|1910.81|1909.56|1909.06|304
1606994700000|2020-12-03 11:25:00|1910.68|1910.18|1910.56|1910.06|1911.31|1910.81|1910.31|1909.81|182
1606995000000|2020-12-03 11:30:00|1910.43|1909.93|1910.06|1909.56|1911.06|1910.56|1910.06|1909.56|232
1606995300000|2020-12-03 11:35:00|1910.31|1909.81|1910.31|1909.81|1910.31|1909.81|1909.81|1909.31|150
1606995600000|2020-12-03 11:40:00|1910.43|1909.93|1910.31|1909.81|1911.06|1910.56|1910.31|1909.81|159
1606995900000|2020-12-03 11:45:00|1910.56|1910.06|1910.06|1909.56|1910.93|1910.43|1910.06|1909.56|257
1606996200000|2020-12-03 11:50:00|1910.18|1909.68|1910.81|1910.31|1911.18|1910.68|1910.06|1909.56|269
1606996500000|2020-12-03 11:55:00|1910.93|1910.43|1911.31|1910.81|1911.68|1911.18|1910.43|1909.93|345
1606996800000|2020-12-03 12:00:00|1911.56|1911.06|1912.56|1912.06|1912.81|1912.31|1911.43|1910.93|199
1606997100000|2020-12-03 12:05:00|1912.43|1911.93|1911.56|1911.06|1912.81|1912.31|1911.56|1911.06|427
1606997400000|2020-12-03 12:10:00|1911.68|1911.18|1911.31|1910.81|1911.68|1911.18|1910.81|1910.31|240
1606997700000|2020-12-03 12:15:00|1911.18|1910.68|1910.56|1910.06|1911.43|1910.93|1909.93|1909.43|389
1606998000000|2020-12-03 12:20:00|1910.81|1910.31|1909.31|1908.81|1910.81|1910.31|1909.18|1908.68|226
1606998300000|2020-12-03 12:25:00|1909.43|1908.93|1909.31|1908.81|1910.06|1909.56|1909.31|1908.81|224
1606998600000|2020-12-03 12:30:00|1909.43|1908.93|1909.06|1908.56|1909.81|1909.31|1908.81|1908.31|251
1606998900000|2020-12-03 12:35:00|1908.93|1908.43|1908.56|1908.06|1909.06|1908.56|1908.31|1907.81|181
1606999200000|2020-12-03 12:40:00|1908.48|1907.98|1908.23|1907.73|1909.23|1908.73|1908.23|1907.73|363
1606999500000|2020-12-03 12:45:00|1908.35|1907.85|1908.48|1907.98|1909.23|1908.73|1907.98|1907.48|417
1606999800000|2020-12-03 12:50:00|1908.35|1907.85|1907.85|1907.35|1908.48|1907.98|1907.73|1907.23|238
1607000100000|2020-12-03 12:55:00|1907.98|1907.48|1907.73|1907.23|1908.1|1907.6|1907.23|1906.73|285
1607000400000|2020-12-03 13:00:00|1907.6|1907.1|1907.73|1907.23|1908.23|1907.73|1907.48|1906.98|162
1607000700000|2020-12-03 13:05:00|1907.85|1907.35|1908.73|1908.23|1908.98|1908.48|1907.48|1906.98|213
1607001000000|2020-12-03 13:10:00|1908.85|1908.35|1909.35|1908.85|1909.73|1909.23|1908.73|1908.23|402
1607001300000|2020-12-03 13:15:00|1909.48|1908.98|1909.48|1908.98|1910.1|1909.6|1909.48|1908.98|349
1607001600000|2020-12-03 13:20:00|1909.73|1909.23|1908.48|1907.98|1909.98|1909.48|1908.23|1907.73|286
1607001900000|2020-12-03 13:25:00|1908.35|1907.85|1908.73|1908.23|1909.23|1908.73|1908.23|1907.73|223
1607002200000|2020-12-03 13:30:00|1908.85|1908.35|1909.48|1908.98|1909.48|1908.98|1908.85|1908.35|290
1607002500000|2020-12-03 13:35:00|1909.35|1908.85|1909.35|1908.85|1909.48|1908.98|1908.98|1908.48|224
1607002800000|2020-12-03 13:40:00|1909.23|1908.73|1909.73|1909.23|1909.98|1909.48|1908.98|1908.48|232
1607003100000|2020-12-03 13:45:00|1909.6|1909.1|1908.73|1908.23|1909.73|1909.23|1908.73|1908.23|218
1607003400000|2020-12-03 13:50:00|1908.85|1908.35|1908.48|1907.98|1909.23|1908.73|1908.23|1907.73|284
1607003700000|2020-12-03 13:55:00|1908.6|1908.1|1908.73|1908.23|1908.98|1908.48|1907.48|1906.98|242
1607004000000|2020-12-03 14:00:00|1908.85|1908.35|1908.85|1908.35|1909.6|1909.1|1908.73|1908.23|261
1607004300000|2020-12-03 14:05:00|1908.73|1908.23|1909.6|1909.1|1909.73|1909.23|1908.23|1907.73|157
1607004600000|2020-12-03 14:10:00|1909.48|1908.98|1908.98|1908.48|1909.85|1909.35|1908.98|1908.48|280
1607004900000|2020-12-03 14:15:00|1908.85|1908.35|1909.23|1908.73|1909.48|1908.98|1908.73|1908.23|171
1607005200000|2020-12-03 14:20:00|1909.35|1908.85|1909.23|1908.73|1909.73|1909.23|1909.23|1908.73|220
1607005500000|2020-12-03 14:25:00|1908.98|1908.48|1908.73|1908.23|1909.48|1908.98|1908.48|1907.98|259
1607005800000|2020-12-03 14:30:00|1908.48|1907.98|1908.98|1908.48|1909.73|1909.23|1908.48|1907.98|763
1607006100000|2020-12-03 14:35:00|1908.85|1908.35|1908.48|1907.98|1908.98|1908.48|1906.73|1906.23|950
1607006400000|2020-12-03 14:40:00|1908.6|1908.1|1908.23|1907.73|1908.73|1908.23|1908.23|1907.73|418
1607006700000|2020-12-03 14:45:00|1908.35|1907.85|1908.98|1908.48|1909.48|1908.98|1908.23|1907.73|533
1607007000000|2020-12-03 14:50:00|1909.23|1908.73|1908.48|1907.98|1909.23|1908.73|1908.23|1907.73|482
1607007300000|2020-12-03 14:55:00|1908.6|1908.1|1908.85|1908.35|1908.85|1908.35|1907.85|1907.35|508
1607007600000|2020-12-03 15:00:00|1909.23|1908.73|1909.48|1908.98|1910.23|1909.73|1908.73|1908.23|866
1607007900000|2020-12-03 15:05:00|1909.6|1909.1|1909.1|1908.6|1910.1|1909.6|1908.48|1907.98|576
1607008200000|2020-12-03 15:10:00|1909.04|1908.54|1909.67|1909.17|1909.92|1909.42|1908.92|1908.42|510
1607008500000|2020-12-03 15:15:00|1909.92|1909.42|1909.42|1908.92|1909.92|1909.42|1909.17|1908.67|570
1607008800000|2020-12-03 15:20:00|1909.67|1909.17|1909.92|1909.42|1910.17|1909.67|1909.42|1908.92|411
1607009100000|2020-12-03 15:25:00|1909.79|1909.29|1909.92|1909.42|1910.29|1909.79|1909.54|1909.04|542
1607009400000|2020-12-03 15:30:00|1910.17|1909.67|1910.67|1910.17|1911.17|1910.67|1910.04|1909.54|464
1607009700000|2020-12-03 15:35:00|1910.42|1909.92|1910.42|1909.92|1910.79|1910.29|1910.04|1909.54|523
1607010000000|2020-12-03 15:40:00|1910.29|1909.79|1910.67|1910.17|1910.67|1910.17|1909.92|1909.42|357
1607010300000|2020-12-03 15:45:00|1910.79|1910.29|1910.92|1910.42|1911.67|1911.17|1910.17|1909.67|668
1607010600000|2020-12-03 15:50:00|1910.79|1910.29|1910.92|1910.42|1911.17|1910.67|1910.67|1910.17|298
1607010900000|2020-12-03 15:55:00|1910.79|1910.29|1911.17|1910.67|1911.17|1910.67|1910.67|1910.17|368
1607011200000|2020-12-03 16:00:00|1911.42|1910.92|1911.67|1911.17|1911.92|1911.42|1911.42|1910.92|745
1607011500000|2020-12-03 16:05:00|1911.79|1911.29|1911.17|1910.67|1911.92|1911.42|1910.92|1910.42|851
1607011800000|2020-12-03 16:10:00|1911.04|1910.54|1910.17|1909.67|1911.04|1910.54|1909.92|1909.42|840
1607012100000|2020-12-03 16:15:00|1910.04|1909.54|1910.92|1910.42|1910.92|1910.42|1909.92|1909.42|700
1607012400000|2020-12-03 16:20:00|1910.79|1910.29|1911.9|1910.4|1912.42|1911.92|1910.67|1910.17|1908
1607012700000|2020-12-03 16:25:00|1911.92|1910.42|1912.53|1911.03|1912.53|1911.03|1911.45|1909.95|1174
1607013000000|2020-12-03 16:30:00|1912.55|1911.05|1911.87|1910.47|1913.19|1911.69|1911.62|1910.22|179
1607013300000|2020-12-03 16:35:00|1911.99|1910.59|1911.12|1909.72|1911.99|1910.59|1911.12|1909.72|26
1607013600000|2020-12-03 16:40:00|1911.24|1909.84|1910.24|1908.84|1911.49|1910.09|1909.49|1908.09|59
1607013900000|2020-12-03 16:45:00|1910.12|1908.72|1910.37|1908.97|1911.12|1909.72|1909.74|1908.34|45
1607014200000|2020-12-03 16:50:00|1910.12|1908.72|1911.12|1909.72|1911.12|1909.72|1910.12|1908.72|4
1607014500000|2020-12-03 16:55:00|1910.37|1908.97|1911.03|1909.53|1911.74|1910.34|1910.37|1908.97|16
1607014800000|2020-12-03 17:00:00|1911.05|1909.55|1911.04|1909.54|1912.94|1911.44|1910.91|1909.41|0
1607015100000|2020-12-03 17:05:00|1911.05|1909.55|1910.53|1909.03|1911.05|1909.55|1910.01|1908.51|0
1607015400000|2020-12-03 17:10:00|1910.52|1909.02|1909.99|1908.49|1910.55|1909.05|1909.94|1908.44|0
1607015700000|2020-12-03 17:15:00|1909.97|1908.47|1910.4|1908.9|1910.45|1908.95|1909.85|1908.35|0
1607016000000|2020-12-03 17:20:00|1910.41|1908.91|1910.13|1908.63|1910.43|1908.93|1910.05|1908.55|0
1607016300000|2020-12-03 17:25:00|1910.14|1908.64|1910.11|1908.61|1910.64|1909.14|1910.08|1908.58|0
1607016600000|2020-12-03 17:30:00|1910.1|1908.6|1910.61|1909.11|1911.57|1910.07|1910.02|1908.52|0
1607016900000|2020-12-03 17:35:00|1910.62|1909.12|1910.08|1908.58|1910.62|1909.12|1910.08|1908.58|0
1607017200000|2020-12-03 17:40:00|1910.07|1908.57|1910.11|1908.61|1910.55|1909.05|1909.63|1908.13|0
1607017500000|2020-12-03 17:45:00|1910.1|1908.6|1910.11|1908.61|1910.12|1908.62|1909.13|1907.63|0
1607017800000|2020-12-03 17:50:00|1910.13|1908.63|1910.11|1908.61|1910.14|1908.64|1909.59|1908.09|0
1607018100000|2020-12-03 17:55:00|1910.13|1908.63|1910.64|1909.14|1910.65|1909.15|1910.09|1908.59|0
1607018400000|2020-12-03 18:00:00|1910.63|1909.13|1910.14|1908.64|1910.65|1909.15|1910.14|1908.64|0
1607018700000|2020-12-03 18:05:00|1910.13|1908.63|1909.1|1907.6|1910.13|1908.63|1909.05|1907.55|0
1607019000000|2020-12-03 18:10:00|1909.11|1907.61|1910.07|1908.57|1910.07|1908.57|1909.08|1907.58|0
1607019300000|2020-12-03 18:15:00|1910.08|1908.58|1909.61|1908.11|1910.11|1908.61|1909.57|1908.07|0
1607019600000|2020-12-03 18:20:00|1909.6|1908.1|1910.07|1908.57|1910.08|1908.58|1909.02|1907.52|0
1607019900000|2020-12-03 18:25:00|1910.05|1908.55|1909.61|1908.11|1910.07|1908.57|1909.57|1908.07|0
1607020200000|2020-12-03 18:30:00|1909.6|1908.1|1909.05|1907.55|1909.62|1908.12|1909.05|1907.55|0
1607020500000|2020-12-03 18:35:00|1909.03|1907.53|1909.42|1907.92|1909.44|1907.94|1908.55|1907.05|0
1607020800000|2020-12-03 18:40:00|1909.41|1907.91|1908.89|1907.39|1909.42|1907.92|1908.86|1907.36|0
1607021100000|2020-12-03 18:45:00|1908.88|1907.38|1909.35|1907.85|1909.39|1907.89|1908.33|1906.83|0
1607021400000|2020-12-03 18:50:00|1909.34|1907.84|1908.41|1906.91|1909.34|1907.84|1908.38|1906.88|0
1607021700000|2020-12-03 18:55:00|1908.43|1906.93|1907.84|1906.34|1908.88|1907.38|1907.34|1905.84|0
1607022000000|2020-12-03 19:00:00|1907.85|1906.35|1908.46|1906.96|1908.98|1907.48|1907.81|1906.31|0
1607022300000|2020-12-03 19:05:00|1908.45|1906.95|1908.53|1907.03|1908.54|1907.04|1908.45|1906.95|0
1607022600000|2020-12-03 19:10:00|1908.51|1907.01|1908.48|1906.98|1909.03|1907.53|1908.47|1906.97|0
1607022900000|2020-12-03 19:15:00|1908.5|1907|1908.51|1907.01|1909.01|1907.51|1908.44|1906.94|0
1607023200000|2020-12-03 19:20:00|1908.53|1907.03|1908.5|1907|1908.97|1907.47|1908.48|1906.98|0
1607023500000|2020-12-03 19:25:00|1908.48|1906.98|1908.54|1907.04|1908.56|1907.06|1907.95|1906.45|0
1607023800000|2020-12-03 19:30:00|1908.55|1907.05|1909.09|1907.59|1909.1|1907.6|1908.51|1907.01|0
1607024100000|2020-12-03 19:35:00|1909.1|1907.6|1908.68|1907.18|1909.14|1907.64|1908.57|1907.07|0
1607024400000|2020-12-03 19:40:00|1908.67|1907.17|1908.64|1907.14|1909.16|1907.66|1908.64|1907.14|0
1607024700000|2020-12-03 19:45:00|1908.65|1907.15|1908.69|1907.19|1909.15|1907.65|1908.65|1907.15|0
1607025000000|2020-12-03 19:50:00|1908.71|1907.21|1909.17|1907.67|1909.17|1907.67|1908.68|1907.18|0
1607025300000|2020-12-03 19:55:00|1909.16|1907.66|1909.66|1908.16|1909.7|1908.2|1909.11|1907.61|0
1607025600000|2020-12-03 20:00:00|1909.65|1908.15|1909.62|1908.12|1910.16|1908.66|1909.61|1908.11|0
1607025900000|2020-12-03 20:05:00|1909.64|1908.14|1908.67|1907.17|1909.67|1908.17|1908.64|1907.14|0
1607026200000|2020-12-03 20:10:00|1908.66|1907.16|1910.29|1908.79|1910.29|1908.79|1908.66|1907.16|0
1607026500000|2020-12-03 20:15:00|1910.27|1908.77|1910.29|1908.79|1910.3|1908.8|1910.22|1908.72|0
1607026800000|2020-12-03 20:20:00|1910.27|1908.77|1910.81|1909.31|1910.88|1909.38|1910.24|1908.74|0
1607027100000|2020-12-03 20:25:00|1910.8|1909.3|1910.81|1909.31|1910.84|1909.34|1910.76|1909.26|0
1607027400000|2020-12-03 20:30:00|1910.82|1909.32|1909.32|1907.82|1910.82|1909.32|1909.27|1907.77|0
1607027700000|2020-12-03 20:35:00|1909.31|1907.81|1907.08|1905.58|1909.83|1908.33|1907.08|1905.58|0
1607028000000|2020-12-03 20:40:00|1907.06|1905.56|1905.34|1903.84|1907.06|1905.56|1901.99|1900.49|0
1607028300000|2020-12-03 20:45:00|1905.33|1903.83|1906.18|1904.68|1907.14|1905.64|1903.89|1902.39|0
1607028600000|2020-12-03 20:50:00|1906.17|1904.67|1901.61|1900.11|1906.17|1904.67|1900.99|1899.49|0
1607028900000|2020-12-03 20:55:00|1901.62|1900.12|1904.28|1902.78|1905.28|1903.78|1901.62|1900.12|0
1607029200000|2020-12-03 21:00:00|1904.26|1902.76|1904.54|1903.04|1905.64|1904.14|1903.38|1901.88|0
1607029500000|2020-12-03 21:05:00|1904.52|1903.02|1905.02|1903.52|1905.26|1903.76|1904.18|1902.68|0
1607029800000|2020-12-03 21:10:00|1905.04|1903.54|1906.53|1905.03|1906.81|1905.31|1905.02|1903.52|0
1607030100000|2020-12-03 21:15:00|1906.56|1905.06|1906.39|1904.89|1906.68|1905.18|1906.31|1904.81|0
1607030400000|2020-12-03 21:20:00|1906.35|1904.85|1906.43|1904.93|1906.47|1904.97|1906.31|1904.81|0
1607030700000|2020-12-03 21:25:00|1906.39|1904.89|1906.42|1904.92|1906.54|1905.04|1906.3|1904.8|0
1607031000000|2020-12-03 21:30:00|1906.4|1904.9|1905.46|1903.96|1906.64|1905.14|1905.45|1903.95|0
1607031300000|2020-12-03 21:35:00|1905.48|1903.98|1905.81|1904.31|1906.54|1905.04|1905.36|1903.86|0
1607031600000|2020-12-03 21:40:00|1905.83|1904.33|1905.81|1904.31|1906.01|1904.51|1905.67|1904.17|0
1607031900000|2020-12-03 21:45:00|1905.8|1904.3|1905.67|1904.17|1905.91|1904.41|1905.57|1904.07|0
1607032200000|2020-12-03 21:50:00|1905.66|1904.16|1905.4|1903.9|1905.83|1904.33|1905.3|1903.8|0
1607032500000|2020-12-03 21:55:00|1905.42|1903.92|1905.27|1903.77|1905.84|1904.34|1905.21|1903.71|0
1607032800000|2020-12-03 22:00:00|1905.36|1903.86|1905.29|1903.79|1905.4|1903.9|1905.29|1903.79|0
1607033100000|2020-12-03 22:05:00|1905.25|1903.75|1905.29|1903.79|1905.38|1903.88|1905.25|1903.75|0
1607033400000|2020-12-03 22:10:00|1905.38|1903.88|1905.7|1904.2|1905.7|1904.2|1905.38|1903.88|0
1607033700000|2020-12-03 22:15:00|1905.74|1904.24|1905.54|1904.04|1905.78|1904.28|1905.5|1904|0
1607034000000|2020-12-03 22:20:00|1905.58|1904.08|1905.33|1903.83|1905.66|1904.16|1905.33|1903.83|0
1607034300000|2020-12-03 22:25:00|1905.46|1903.96|1905.17|1903.67|1905.62|1904.12|1905.17|1903.67|0
1607034600000|2020-12-03 22:30:00|1905.25|1903.75|1905.09|1903.59|1905.33|1903.83|1905.09|1903.59|0
1607034900000|2020-12-03 22:35:00|1905.05|1903.55|1904.9|1903.4|1905.05|1903.55|1904.9|1903.4|0
1607035200000|2020-12-03 22:40:00|1904.86|1903.36|1904.82|1903.32|1904.9|1903.4|1904.78|1903.28|0
1607035500000|2020-12-03 22:45:00|1904.78|1903.28|1904.69|1903.19|1904.78|1903.28|1904.69|1903.19|0
1607035800000|2020-12-03 22:50:00|1904.78|1903.28|1904.98|1903.48|1905.1|1903.6|1904.78|1903.28|0
1607036100000|2020-12-03 22:55:00|1904.94|1903.44|1905.14|1903.64|1905.14|1903.64|1904.86|1903.36|0
1607036400000|2020-12-03 23:00:00|1905.22|1903.72|1904.88|1903.38|1906.05|1904.55|1904.48|1902.98|0
1607036700000|2020-12-03 23:05:00|1904.9|1903.4|1904.98|1903.48|1905.13|1903.63|1904.49|1902.99|0
1607037000000|2020-12-03 23:10:00|1905|1903.5|1904.98|1903.48|1905.18|1903.68|1904.88|1903.38|0
1607037300000|2020-12-03 23:15:00|1904.93|1903.43|1905.82|1904.32|1905.96|1904.46|1904.88|1903.38|0
1607037600000|2020-12-03 23:20:00|1905.84|1904.34|1906.24|1904.74|1906.46|1904.96|1905.84|1904.34|0
1607037900000|2020-12-03 23:25:00|1906.26|1904.76|1906.04|1904.54|1906.44|1904.94|1905.99|1904.49|0
1607038200000|2020-12-03 23:30:00|1906.06|1904.56|1907.42|1905.92|1907.79|1906.29|1906.04|1904.54|0
1607038500000|2020-12-03 23:35:00|1907.43|1905.93|1907.35|1905.85|1907.81|1906.31|1907.23|1905.73|0
1607038800000|2020-12-03 23:40:00|1907.34|1905.84|1907.15|1905.65|1907.34|1905.84|1906.95|1905.45|0
1607039100000|2020-12-03 23:45:00|1907.1|1905.6|1907.55|1906.05|1907.69|1906.19|1906.95|1905.45|0
1607039400000|2020-12-03 23:50:00|1907.54|1906.04|1906.57|1905.07|1907.54|1906.04|1906.3|1904.8|0
1607039700000|2020-12-03 23:55:00|1906.56|1905.06|1906.67|1905.17|1906.91|1905.41|1906.27|1904.77|0
1607040000000|2020-12-04 00:00:00|1906.66|1905.16|1907.39|1905.89|1907.73|1906.23|1906.57|1905.07|0
1607040300000|2020-12-04 00:05:00|1907.38|1905.88|1907.19|1905.69|1907.49|1905.99|1906.99|1905.49|0
1607040600000|2020-12-04 00:10:00|1907.2|1905.7|1905.97|1904.47|1907.29|1905.79|1905.84|1904.34|0
1607040900000|2020-12-04 00:15:00|1905.95|1904.45|1906.85|1905.35|1907.34|1905.84|1905.87|1904.37|0
1607041200000|2020-12-04 00:20:00|1906.86|1905.36|1908.18|1906.68|1908.22|1906.72|1906.85|1905.35|0
1607041500000|2020-12-04 00:25:00|1908.17|1906.67|1908.15|1906.65|1908.68|1907.18|1907.68|1906.18|0
1607041800000|2020-12-04 00:30:00|1908.17|1906.67|1907|1905.5|1908.18|1906.68|1907|1905.5|0
1607042100000|2020-12-04 00:35:00|1906.93|1905.43|1906.31|1904.81|1907.19|1905.69|1906.28|1904.78|0
1607042400000|2020-12-04 00:40:00|1906.3|1904.8|1906.56|1905.06|1906.79|1905.29|1905.84|1904.34|0
1607042700000|2020-12-04 00:45:00|1906.49|1904.99|1906.28|1904.78|1906.79|1905.29|1905.83|1904.33|0
1607043000000|2020-12-04 00:50:00|1906.21|1904.71|1905.43|1903.93|1906.21|1904.71|1905.37|1903.87|0
1607043300000|2020-12-04 00:55:00|1905.44|1903.94|1905.92|1904.42|1906.39|1904.89|1905.42|1903.92|0
1607043600000|2020-12-04 01:00:00|1905.91|1904.41|1906.86|1905.36|1906.89|1905.39|1905.69|1904.19|0
1607043900000|2020-12-04 01:05:00|1906.79|1905.29|1906.85|1905.35|1906.87|1905.37|1906.61|1905.11|0
1607044200000|2020-12-04 01:10:00|1906.86|1905.36|1907.3|1905.8|1907.3|1905.8|1906.8|1905.3|0
1607044500000|2020-12-04 01:15:00|1907.29|1905.79|1907.76|1906.26|1908.24|1906.74|1906.85|1905.35|0
1607044800000|2020-12-04 01:20:00|1907.77|1906.27|1907.76|1906.26|1907.78|1906.28|1907.31|1905.81|0
1607045100000|2020-12-04 01:25:00|1907.75|1906.25|1907.99|1906.49|1908.46|1906.96|1907.27|1905.77|0
1607045400000|2020-12-04 01:30:00|1907.98|1906.48|1905.66|1904.16|1907.98|1906.48|1905.15|1903.65|0
1607045700000|2020-12-04 01:35:00|1905.67|1904.17|1906.13|1904.63|1906.61|1905.11|1905.66|1904.16|0
1607046000000|2020-12-04 01:40:00|1906.15|1904.65|1906.56|1905.06|1907.07|1905.57|1906.13|1904.63|0
1607046300000|2020-12-04 01:45:00|1906.57|1905.07|1907.46|1905.96|1907.95|1906.45|1906.57|1905.07|0
1607046600000|2020-12-04 01:50:00|1907.44|1905.94|1907.44|1905.94|1907.92|1906.42|1907.43|1905.93|0
1607046900000|2020-12-04 01:55:00|1907.31|1905.81|1906.48|1904.98|1907.46|1905.96|1906.02|1904.52|0
1607047200000|2020-12-04 02:00:00|1906.46|1904.96|1906.46|1904.96|1906.97|1905.47|1906.24|1904.74|0
1607047500000|2020-12-04 02:05:00|1906.45|1904.95|1906.01|1904.51|1906.46|1904.96|1905.98|1904.48|0
1607047800000|2020-12-04 02:10:00|1906.02|1904.52|1906.46|1904.96|1906.48|1904.98|1905.98|1904.48|0
1607048100000|2020-12-04 02:15:00|1906.45|1904.95|1906.45|1904.95|1906.48|1904.98|1905.49|1903.99|0
1607048400000|2020-12-04 02:20:00|1906.46|1904.96|1906.96|1905.46|1906.97|1905.47|1906.46|1904.96|0
1607048700000|2020-12-04 02:25:00|1906.97|1905.47|1907.46|1905.96|1907.46|1905.96|1906.5|1905|0
1607049000000|2020-12-04 02:30:00|1907.44|1905.94|1908.19|1906.69|1908.41|1906.91|1907.44|1905.94|0
1607049300000|2020-12-04 02:35:00|1908.12|1906.62|1907.92|1906.42|1908.12|1906.62|1907.91|1906.41|0
1607049600000|2020-12-04 02:40:00|1907.91|1906.41|1907.46|1905.96|1907.92|1906.42|1907.44|1905.94|0
1607049900000|2020-12-04 02:45:00|1907.32|1905.82|1907.73|1906.23|1907.98|1906.48|1907.01|1905.51|0
1607050200000|2020-12-04 02:50:00|1907.75|1906.25|1907.5|1906|1907.98|1906.48|1907.48|1905.98|0
1607050500000|2020-12-04 02:55:00|1907.51|1906.01|1907.97|1906.47|1907.99|1906.49|1907.51|1906.01|0
1607050800000|2020-12-04 03:00:00|1907.98|1906.48|1907.97|1906.47|1907.99|1906.49|1907.5|1906|0
1607051100000|2020-12-04 03:05:00|1907.98|1906.48|1907.94|1906.44|1907.98|1906.48|1907.03|1905.53|0
1607051400000|2020-12-04 03:10:00|1907.95|1906.45|1907.47|1905.97|1907.95|1906.45|1907.46|1905.96|0
1607051700000|2020-12-04 03:15:00|1907.48|1905.98|1907.47|1905.97|1907.69|1906.19|1906.99|1905.49|0
1607052000000|2020-12-04 03:20:00|1907.54|1906.04|1907.4|1905.9|1907.94|1906.44|1907.4|1905.9|0
1607052300000|2020-12-04 03:25:00|1907.26|1905.76|1907.41|1905.91|1907.43|1905.93|1906.96|1905.46|0
1607052600000|2020-12-04 03:30:00|1907.4|1905.9|1907.43|1905.93|1907.43|1905.93|1906.96|1905.46|0
1607052900000|2020-12-04 03:35:00|1907.5|1906|1907.87|1906.37|1907.87|1906.37|1907.43|1905.93|0
1607053200000|2020-12-04 03:40:00|1907.86|1906.36|1907.41|1905.91|1907.87|1906.37|1907.41|1905.91|0
1607053500000|2020-12-04 03:45:00|1907.43|1905.93|1907.41|1905.91|1907.87|1906.37|1907.4|1905.9|0
1607053800000|2020-12-04 03:50:00|1907.4|1905.9|1907.41|1905.91|1907.87|1906.37|1907.39|1905.89|0
1607054100000|2020-12-04 03:55:00|1907.43|1905.93|1907.41|1905.91|1907.65|1906.15|1907.41|1905.91|0
1607054400000|2020-12-04 04:00:00|1907.42|1905.92|1906.97|1905.47|1907.42|1905.92|1906.96|1905.46|0
1607054700000|2020-12-04 04:05:00|1907.11|1905.61|1907.43|1905.93|1907.43|1905.93|1907.11|1905.61|0
1607055000000|2020-12-04 04:10:00|1907.48|1905.98|1907.46|1905.96|1907.92|1906.42|1907.46|1905.96|0
1607055300000|2020-12-04 04:15:00|1907.44|1905.94|1907.46|1905.96|1907.46|1905.96|1907.44|1905.94|0
1607055600000|2020-12-04 04:20:00|1907.44|1905.94|1907.43|1905.93|1907.46|1905.96|1906.97|1905.47|0
1607055900000|2020-12-04 04:25:00|1907.44|1905.94|1907.45|1905.95|1907.46|1905.96|1906.99|1905.49|0
1607056200000|2020-12-04 04:30:00|1907.46|1905.96|1907.69|1906.19|1907.92|1906.42|1907.46|1905.96|0
1607056500000|2020-12-04 04:35:00|1907.62|1906.12|1907.89|1906.39|1907.94|1906.44|1907.47|1905.97|0
1607056800000|2020-12-04 04:40:00|1907.91|1906.41|1907.9|1906.4|1908.36|1906.86|1907.88|1906.38|0
1607057100000|2020-12-04 04:45:00|1907.91|1906.41|1907.89|1906.39|1907.91|1906.41|1907.89|1906.39|0
1607057400000|2020-12-04 04:50:00|1907.88|1906.38|1907.45|1905.95|1907.91|1906.41|1907.44|1905.94|0
1607057700000|2020-12-04 04:55:00|1907.44|1905.94|1907.45|1905.95|1907.45|1905.95|1907.44|1905.94|0
1607058000000|2020-12-04 05:00:00|1907.47|1905.97|1907.46|1905.96|1907.92|1906.42|1907.45|1905.95|0
1607058300000|2020-12-04 05:05:00|1907.48|1905.98|1907.48|1905.98|1907.48|1905.98|1906.99|1905.49|0
1607058600000|2020-12-04 05:10:00|1907.55|1906.05|1907.92|1906.42|1907.93|1906.43|1907.45|1905.95|0
1607058900000|2020-12-04 05:15:00|1907.93|1906.43|1907.93|1906.43|1908.37|1906.87|1907.92|1906.42|0
1607059200000|2020-12-04 05:20:00|1907.92|1906.42|1908.37|1906.87|1908.86|1907.36|1907.9|1906.4|0
1607059500000|2020-12-04 05:25:00|1908.39|1906.89|1908.31|1906.81|1908.81|1907.31|1908.3|1906.8|0
1607059800000|2020-12-04 05:30:00|1908.3|1906.8|1909.64|1908.14|1909.65|1908.15|1908.28|1906.78|0
1607060100000|2020-12-04 05:35:00|1909.57|1908.07|1910|1908.5|1910.07|1908.57|1909.41|1907.91|0
1607060400000|2020-12-04 05:40:00|1909.99|1908.49|1909.53|1908.03|1910|1908.5|1909.51|1908.01|0
1607060700000|2020-12-04 05:45:00|1909.55|1908.05|1909.52|1908.02|1909.99|1908.49|1909.49|1907.99|0
1607061000000|2020-12-04 05:50:00|1909.51|1908.01|1909.76|1908.26|1909.77|1908.27|1909.5|1908|0
1607061300000|2020-12-04 05:55:00|1909.77|1908.27|1909.57|1908.07|1910.5|1909|1909.53|1908.03|0
1607061600000|2020-12-04 06:00:00|1909.56|1908.06|1910.03|1908.53|1910.04|1908.54|1909.06|1907.56|0
1607061900000|2020-12-04 06:05:00|1910.02|1908.52|1909.31|1907.81|1910.03|1908.53|1909.08|1907.58|0
1607062200000|2020-12-04 06:10:00|1909.38|1907.88|1909.07|1907.57|1909.56|1908.06|1909.05|1907.55|0
1607062500000|2020-12-04 06:15:00|1909.06|1907.56|1909.06|1907.56|1909.52|1908.02|1908.82|1907.32|0
1607062800000|2020-12-04 06:20:00|1909.07|1907.57|1909.04|1907.54|1909.07|1907.57|1909.04|1907.54|0
1607063100000|2020-12-04 06:25:00|1909.05|1907.55|1908.56|1907.06|1909.05|1907.55|1908.56|1907.06|0
1607063400000|2020-12-04 06:30:00|1908.55|1907.05|1909|1907.5|1909.03|1907.53|1908.53|1907.03|0
1607063700000|2020-12-04 06:35:00|1908.93|1907.43|1909.03|1907.53|1909.03|1907.53|1908.54|1907.04|0
1607064000000|2020-12-04 06:40:00|1909.04|1907.54|1909.03|1907.53|1909.04|1907.54|1908.57|1907.07|0
1607064300000|2020-12-04 06:45:00|1909.04|1907.54|1908.61|1907.11|1909.04|1907.54|1908.58|1907.08|0
1607064600000|2020-12-04 06:50:00|1908.6|1907.1|1909.52|1908.02|1909.52|1908.02|1908.6|1907.1|0
1607064900000|2020-12-04 06:55:00|1909.54|1908.04|1909.88|1908.38|1909.98|1908.48|1909.45|1907.95|0
1607065200000|2020-12-04 07:00:00|1909.89|1908.39|1909.41|1907.91|1910.35|1908.85|1908.91|1907.41|0
1607065500000|2020-12-04 07:05:00|1909.4|1907.9|1908.91|1907.41|1909.88|1908.38|1908.51|1907.01|0
1607065800000|2020-12-04 07:10:00|1908.92|1907.42|1908.91|1907.41|1908.93|1907.43|1907.98|1906.48|0
1607066100000|2020-12-04 07:15:00|1908.92|1907.42|1909.27|1907.77|1909.38|1907.88|1908.47|1906.97|0
1607066400000|2020-12-04 07:20:00|1909.29|1907.79|1909.25|1907.75|1909.73|1908.23|1909.25|1907.75|0
1607066700000|2020-12-04 07:25:00|1909.12|1907.62|1908.4|1906.9|1909.12|1907.62|1907.9|1906.4|0
1607067000000|2020-12-04 07:30:00|1908.39|1906.89|1908.42|1906.92|1908.8|1907.3|1908|1906.5|28
1607067300000|2020-12-04 07:35:00|1908.43|1906.93|1908.12|1906.72|1909.12|1907.72|1907.94|1906.44|17
1607067600000|2020-12-04 07:40:00|1908.37|1906.97|1908.87|1907.47|1909.12|1907.72|1908.24|1906.84|8
1607067900000|2020-12-04 07:45:00|1908.99|1907.59|1908.99|1907.59|1908.99|1907.59|1908.62|1907.22|5
1607068200000|2020-12-04 07:50:00|1909.12|1907.72|1909.74|1908.34|1910.37|1908.97|1909.12|1907.72|3
1607068500000|2020-12-04 07:55:00|1909.46|1907.96|1910.82|1909.32|1910.84|1909.34|1909.02|1907.52|0
1607068800000|2020-12-04 08:00:00|1910.68|1909.18|1911.42|1910.92|1914.17|1913.67|1910.17|1908.88|2628
1607069100000|2020-12-04 08:05:00|1911.17|1910.67|1914.42|1913.92|1915.67|1915.17|1911.17|1910.67|1347
1607069400000|2020-12-04 08:10:00|1914.67|1914.17|1916.17|1915.67|1916.92|1916.42|1912.92|1912.42|1338
1607069700000|2020-12-04 08:15:00|1915.92|1915.42|1913.67|1913.17|1916.67|1916.17|1912.92|1912.42|1284
1607070000000|2020-12-04 08:20:00|1913.79|1913.29|1914.79|1914.29|1916.42|1915.92|1913.79|1913.29|1060
1607070300000|2020-12-04 08:25:00|1914.67|1914.17|1914.42|1913.92|1915.42|1914.92|1913.92|1913.42|349
1607070600000|2020-12-04 08:30:00|1914.54|1914.04|1915.67|1915.17|1916.42|1915.92|1913.92|1913.42|454
1607070900000|2020-12-04 08:35:00|1915.79|1915.29|1913.67|1913.17|1915.92|1915.42|1913.67|1913.17|406
1607071200000|2020-12-04 08:40:00|1913.92|1913.42|1913.17|1912.67|1914.42|1913.92|1912.67|1912.17|490
1607071500000|2020-12-04 08:45:00|1913.04|1912.54|1912.42|1911.92|1913.67|1913.17|1912.17|1911.67|760
1607071800000|2020-12-04 08:50:00|1912.54|1912.04|1911.92|1911.42|1913.42|1912.92|1911.79|1911.29|509
1607072100000|2020-12-04 08:55:00|1912.04|1911.54|1912.92|1912.42|1913.67|1913.17|1911.92|1911.42|260
1607072400000|2020-12-04 09:00:00|1912.67|1912.17|1914.67|1914.17|1914.79|1914.29|1912.67|1912.17|291
1607072700000|2020-12-04 09:05:00|1914.54|1914.04|1915.17|1914.67|1915.92|1915.42|1914.54|1914.04|419
1607073000000|2020-12-04 09:10:00|1915.29|1914.79|1915.17|1914.67|1915.42|1914.92|1914.67|1914.17|339
1607073300000|2020-12-04 09:15:00|1915.04|1914.54|1915.42|1914.92|1915.67|1915.17|1914.67|1914.17|465
1607073600000|2020-12-04 09:20:00|1915.29|1914.79|1915.67|1915.17|1916.04|1915.54|1914.67|1914.17|461
1607073900000|2020-12-04 09:25:00|1915.79|1915.29|1916.17|1915.67|1916.42|1915.92|1915.67|1915.17|208
1607074200000|2020-12-04 09:30:00|1916.29|1915.79|1915.42|1914.92|1917.17|1916.67|1915.17|1914.67|495
1607074500000|2020-12-04 09:35:00|1915.54|1915.04|1914.92|1914.42|1915.67|1915.17|1914.67|1914.17|318
1607074800000|2020-12-04 09:40:00|1914.79|1914.29|1916.67|1916.17|1917.42|1916.92|1914.42|1913.92|767
1607075100000|2020-12-04 09:45:00|1916.79|1916.29|1919.92|1919.42|1920.04|1919.54|1916.79|1916.29|2058
1607075400000|2020-12-04 09:50:00|1919.67|1919.17|1917.17|1916.67|1919.92|1919.42|1917.17|1916.67|1067
1607075700000|2020-12-04 09:55:00|1917.29|1916.79|1916.67|1916.17|1917.67|1917.17|1915.92|1915.42|499
1607076000000|2020-12-04 10:00:00|1916.92|1916.42|1915.67|1915.17|1917.42|1916.92|1914.92|1914.42|638
1607076300000|2020-12-04 10:05:00|1915.54|1915.04|1914.92|1914.42|1915.92|1915.42|1914.42|1913.92|384
1607076600000|2020-12-04 10:10:00|1914.79|1914.29|1914.67|1914.17|1915.29|1914.79|1914.42|1913.92|269
1607076900000|2020-12-04 10:15:00|1914.54|1914.04|1914.92|1914.42|1915.17|1914.67|1914.42|1913.92|424
1607077200000|2020-12-04 10:20:00|1915.04|1914.54|1914.92|1914.42|1915.42|1914.92|1914.67|1914.17|373
1607077500000|2020-12-04 10:25:00|1914.79|1914.29|1914.67|1914.17|1914.92|1914.42|1914.42|1913.92|489
1607077800000|2020-12-04 10:30:00|1914.79|1914.29|1915.17|1914.67|1915.42|1914.92|1914.67|1914.17|355
1607078100000|2020-12-04 10:35:00|1915.42|1914.92|1914.92|1914.42|1915.42|1914.92|1914.67|1914.17|291
1607078400000|2020-12-04 10:40:00|1914.79|1914.29|1915.29|1914.79|1915.54|1915.04|1914.42|1913.92|177
1607078700000|2020-12-04 10:45:00|1915.42|1914.92|1913.92|1913.42|1915.42|1914.92|1913.79|1913.29|257
1607079000000|2020-12-04 10:50:00|1914.04|1913.54|1914.67|1914.17|1915.17|1914.67|1913.92|1913.42|299
1607079300000|2020-12-04 10:55:00|1914.42|1913.92|1914.67|1914.17|1914.92|1914.42|1914.17|1913.67|175
1607079600000|2020-12-04 11:00:00|1914.79|1914.29|1914.42|1913.92|1915.42|1914.92|1914.29|1913.79|131
1607079900000|2020-12-04 11:05:00|1914.54|1914.04|1915.29|1914.79|1915.29|1914.79|1914.17|1913.67|337
1607080200000|2020-12-04 11:10:00|1915.42|1914.92|1914.67|1914.17|1915.67|1915.17|1914.42|1913.92|162
1607080500000|2020-12-04 11:15:00|1914.42|1913.92|1914.17|1913.67|1915.17|1914.67|1913.92|1913.42|203
1607080800000|2020-12-04 11:20:00|1914.29|1913.79|1914.67|1914.17|1914.67|1914.17|1913.67|1913.17|245
1607081100000|2020-12-04 11:25:00|1914.79|1914.29|1914.42|1913.92|1915.17|1914.67|1914.17|1913.67|191
1607081400000|2020-12-04 11:30:00|1914.17|1913.67|1914.92|1914.42|1914.92|1914.42|1913.92|1913.42|145
1607081700000|2020-12-04 11:35:00|1914.67|1914.17|1914.42|1913.92|1915.92|1915.42|1914.42|1913.92|398
1607082000000|2020-12-04 11:40:00|1914.29|1913.79|1914.17|1913.67|1914.42|1913.92|1913.67|1913.17|251
1607082300000|2020-12-04 11:45:00|1914.04|1913.54|1913.67|1913.17|1914.17|1913.67|1913.42|1912.92|263
1607082600000|2020-12-04 11:50:00|1913.54|1913.04|1913.92|1913.42|1914.17|1913.67|1913.17|1912.67|240
1607082900000|2020-12-04 11:55:00|1914.04|1913.54|1914.17|1913.67|1914.17|1913.67|1913.42|1912.92|176
1607083200000|2020-12-04 12:00:00|1913.92|1913.42|1913.67|1913.17|1914.17|1913.67|1913.42|1912.92|490
1607083500000|2020-12-04 12:05:00|1913.42|1912.92|1913.92|1913.42|1913.92|1913.42|1912.92|1912.42|485
1607083800000|2020-12-04 12:10:00|1913.79|1913.29|1914.42|1913.92|1914.54|1914.04|1913.42|1912.92|335
1607084100000|2020-12-04 12:15:00|1914.54|1914.04|1914.54|1914.04|1914.67|1914.17|1913.92|1913.42|192
1607084400000|2020-12-04 12:20:00|1914.42|1913.92|1915.42|1914.92|1915.92|1915.42|1914.42|1913.92|466
1607084700000|2020-12-04 12:25:00|1915.54|1915.04|1913.92|1913.42|1915.67|1915.17|1913.92|1913.42|278
1607085000000|2020-12-04 12:30:00|1913.79|1913.29|1913.92|1913.42|1914.17|1913.67|1913.42|1912.92|253
1607085300000|2020-12-04 12:35:00|1914.04|1913.54|1913.67|1913.17|1914.42|1913.92|1913.17|1912.67|281
1607085600000|2020-12-04 12:40:00|1913.4|1912.9|1913.9|1913.4|1913.9|1913.4|1913.15|1912.65|137
1607085900000|2020-12-04 12:45:00|1914.02|1913.52|1913.9|1913.4|1914.4|1913.9|1913.4|1912.9|413
1607086200000|2020-12-04 12:50:00|1913.77|1913.27|1913.4|1912.9|1913.9|1913.4|1913.15|1912.65|172
1607086500000|2020-12-04 12:55:00|1913.15|1912.65|1912.4|1911.9|1913.15|1912.65|1912.15|1911.65|268
1607086800000|2020-12-04 13:00:00|1912.27|1911.77|1912.65|1912.15|1912.9|1912.4|1912.15|1911.65|314
1607087100000|2020-12-04 13:05:00|1912.52|1912.02|1912.9|1912.4|1912.9|1912.4|1912.27|1911.77|319
1607087400000|2020-12-04 13:10:00|1912.65|1912.15|1912.15|1911.65|1913.15|1912.65|1912.15|1911.65|225
1607087700000|2020-12-04 13:15:00|1912.27|1911.77|1912.52|1912.02|1912.65|1912.15|1911.9|1911.4|352
1607088000000|2020-12-04 13:20:00|1912.4|1911.9|1911.77|1911.27|1912.65|1912.15|1911.4|1910.9|394
1607088300000|2020-12-04 13:25:00|1911.65|1911.15|1910.65|1910.15|1911.65|1911.15|1910.02|1909.52|814
1607088600000|2020-12-04 13:30:00|1910.52|1910.02|1911.15|1910.65|1912.65|1912.15|1908.77|1908.27|1883
1607088900000|2020-12-04 13:35:00|1911.02|1910.52|1910.9|1910.4|1912.02|1911.52|1910.15|1909.65|225
1607089200000|2020-12-04 13:40:00|1910.77|1910.27|1911.9|1911.4|1911.9|1911.4|1910.65|1910.15|376
1607089500000|2020-12-04 13:45:00|1911.65|1911.15|1912.27|1911.77|1912.65|1912.15|1911.15|1910.65|322
1607089800000|2020-12-04 13:50:00|1912.4|1911.9|1912.15|1911.65|1913.15|1912.65|1912.15|1911.65|382
1607090100000|2020-12-04 13:55:00|1911.9|1911.4|1911.77|1911.27|1912.52|1912.02|1911.65|1911.15|321
1607090400000|2020-12-04 14:00:00|1911.9|1911.4|1911.4|1910.9|1911.9|1911.4|1911.15|1910.65|204
1607090700000|2020-12-04 14:05:00|1911.52|1911.02|1911.77|1911.27|1911.9|1911.4|1911.15|1910.65|254
1607091000000|2020-12-04 14:10:00|1911.65|1911.15|1912.4|1911.9|1912.4|1911.9|1911.4|1910.9|222
1607091300000|2020-12-04 14:15:00|1912.27|1911.77|1912.15|1911.65|1912.77|1912.27|1912.15|1911.65|323
1607091600000|2020-12-04 14:20:00|1912.27|1911.77|1912.65|1912.15|1912.9|1912.4|1912.15|1911.65|292
1607091900000|2020-12-04 14:25:00|1912.52|1912.02|1912.65|1912.15|1912.9|1912.4|1912.15|1911.65|223
1607092200000|2020-12-04 14:30:00|1912.9|1912.4|1913.9|1913.4|1914.9|1914.4|1912.65|1912.15|1048
1607092500000|2020-12-04 14:35:00|1913.77|1913.27|1914.65|1914.15|1915.02|1914.52|1913.65|1913.15|484
1607092800000|2020-12-04 14:40:00|1914.77|1914.27|1915.27|1914.77|1915.77|1915.27|1914.65|1914.15|796
1607093100000|2020-12-04 14:45:00|1915.4|1914.9|1915.15|1914.65|1915.52|1915.02|1914.9|1914.4|592
1607093400000|2020-12-04 14:50:00|1914.9|1914.4|1915.4|1914.9|1915.9|1915.4|1914.9|1914.4|695
1607093700000|2020-12-04 14:55:00|1915.52|1915.02|1915.02|1914.52|1915.77|1915.27|1914.4|1913.9|636
1607094000000|2020-12-04 15:00:00|1914.65|1914.15|1914.02|1913.52|1915.4|1914.9|1913.65|1913.15|641
1607094300000|2020-12-04 15:05:00|1914.15|1913.65|1914.65|1914.15|1914.65|1914.15|1913.77|1913.27|420
1607094600000|2020-12-04 15:10:00|1914.6|1914.1|1915.1|1914.6|1915.1|1914.6|1914.35|1913.85|576
1607094900000|2020-12-04 15:15:00|1915.22|1914.72|1915.35|1914.85|1916.6|1916.1|1915.1|1914.6|851
1607095200000|2020-12-04 15:20:00|1915.6|1915.1|1915.85|1915.35|1916.72|1916.22|1915.35|1914.85|763
1607095500000|2020-12-04 15:25:00|1915.97|1915.47|1914.97|1914.47|1916.1|1915.6|1914.85|1914.35|720
1607095800000|2020-12-04 15:30:00|1915.1|1914.6|1915.22|1914.72|1915.35|1914.85|1914.1|1913.6|627
1607096100000|2020-12-04 15:35:00|1915.35|1914.85|1916.1|1915.6|1916.85|1916.35|1915.22|1914.72|706
1607096400000|2020-12-04 15:40:00|1916.22|1915.72|1917.1|1916.6|1917.35|1916.85|1915.85|1915.35|886
1607096700000|2020-12-04 15:45:00|1917.22|1916.72|1916.35|1915.85|1917.22|1916.72|1915.6|1915.1|532
1607097000000|2020-12-04 15:50:00|1916.47|1915.97|1915.35|1914.85|1916.85|1916.35|1915.22|1914.72|539
1607097300000|2020-12-04 15:55:00|1915.47|1914.97|1915.22|1914.72|1915.6|1915.1|1914.6|1914.1|492
1607097600000|2020-12-04 16:00:00|1915.35|1914.85|1914.85|1914.35|1916.35|1915.85|1914.85|1914.35|665
1607097900000|2020-12-04 16:05:00|1914.6|1914.1|1915.1|1914.6|1915.35|1914.85|1914.35|1913.85|630
1607098200000|2020-12-04 16:10:00|1914.85|1914.35|1916.85|1916.35|1916.85|1916.35|1914.85|1914.35|704
1607098500000|2020-12-04 16:15:00|1916.6|1916.1|1917.1|1916.6|1917.6|1917.1|1916.35|1915.85|1119
1607098800000|2020-12-04 16:20:00|1916.85|1916.35|1918.8|1917.3|1918.8|1917.6|1916.85|1916.35|1833
1607099100000|2020-12-04 16:25:00|1918.79|1917.29|1919.06|1917.56|1919.06|1917.56|1918.54|1917.04|706
1607099400000|2020-12-04 16:30:00|1919.08|1917.58|1918.67|1917.27|1919.08|1917.65|1916.92|1915.52|172
1607099700000|2020-12-04 16:35:00|1918.55|1917.15|1920.3|1918.9|1920.8|1919.4|1918.42|1917.02|62
1607100000000|2020-12-04 16:40:00|1920.42|1919.02|1920.05|1918.65|1920.67|1919.27|1919.55|1918.15|61
1607100300000|2020-12-04 16:45:00|1919.92|1918.52|1921.05|1919.65|1921.3|1919.9|1919.92|1918.52|28
1607100600000|2020-12-04 16:50:00|1921.3|1919.9|1921.17|1919.77|1921.3|1919.9|1921.05|1919.65|16
1607100900000|2020-12-04 16:55:00|1921.3|1919.9|1920.6|1919.1|1921.55|1920.15|1919.8|1918.4|65
1607101200000|2020-12-04 17:00:00|1920.61|1919.11|1920.22|1918.72|1920.69|1919.19|1920.21|1918.71|0
1607101500000|2020-12-04 17:05:00|1920.2|1918.7|1920.14|1918.64|1920.21|1918.71|1920.13|1918.63|0
1607101800000|2020-12-04 17:10:00|1920.13|1918.63|1920.09|1918.59|1920.16|1918.66|1919.65|1918.15|0
1607102100000|2020-12-04 17:15:00|1920.08|1918.58|1919.61|1918.11|1920.09|1918.59|1919.6|1918.1|0
1607102400000|2020-12-04 17:20:00|1919.6|1918.1|1919.69|1918.19|1919.69|1918.19|1919.12|1917.62|0
1607102700000|2020-12-04 17:25:00|1919.71|1918.21|1920.07|1918.57|1920.12|1918.62|1919.65|1918.15|0
1607103000000|2020-12-04 17:30:00|1920.08|1918.58|1920.07|1918.57|1920.14|1918.64|1919.64|1918.14|0
1607103300000|2020-12-04 17:35:00|1920.08|1918.58|1919.59|1918.09|1920.08|1918.58|1919.57|1918.07|0
1607103600000|2020-12-04 17:40:00|1919.6|1918.1|1919.16|1917.66|1919.6|1918.1|1919.12|1917.62|0
1607103900000|2020-12-04 17:45:00|1919.18|1917.68|1919.15|1917.65|1919.21|1917.71|1919.14|1917.64|0
1607104200000|2020-12-04 17:50:00|1919.16|1917.66|1918.7|1917.2|1919.16|1917.66|1918.65|1917.15|0
1607104500000|2020-12-04 17:55:00|1918.71|1917.21|1918.72|1917.22|1919.15|1917.65|1918.68|1917.18|0
1607104800000|2020-12-04 18:00:00|1918.74|1917.24|1918.71|1917.21|1919.23|1917.73|1918.7|1917.2|0
1607105100000|2020-12-04 18:05:00|1918.7|1917.2|1918.71|1917.21|1919.16|1917.66|1918.68|1917.18|0
1607105400000|2020-12-04 18:10:00|1918.72|1917.22|1918.68|1917.18|1919.16|1917.66|1918.67|1917.17|0
1607105700000|2020-12-04 18:15:00|1918.69|1917.19|1919.14|1917.64|1919.62|1918.12|1918.67|1917.17|0
1607106000000|2020-12-04 18:20:00|1919.13|1917.63|1919.12|1917.62|1919.15|1917.65|1918.68|1917.18|0
1607106300000|2020-12-04 18:25:00|1919.11|1917.61|1918.67|1917.17|1919.12|1917.62|1918.64|1917.14|0
1607106600000|2020-12-04 18:30:00|1918.69|1917.19|1918.71|1917.21|1918.75|1917.25|1918.67|1917.17|0
1607106900000|2020-12-04 18:35:00|1918.72|1917.22|1920.17|1918.67|1920.18|1918.68|1918.72|1917.22|0
1607107200000|2020-12-04 18:40:00|1920.16|1918.66|1919.66|1918.16|1920.16|1918.66|1919.65|1918.15|0
1607107500000|2020-12-04 18:45:00|1919.67|1918.17|1919.62|1918.12|1919.67|1918.17|1919.14|1917.64|0
1607107800000|2020-12-04 18:50:00|1919.63|1918.13|1918.67|1917.17|1919.63|1918.13|1918.65|1917.15|0
1607108100000|2020-12-04 18:55:00|1918.65|1917.15|1917.76|1916.26|1918.7|1917.2|1917.76|1916.26|0
1607108400000|2020-12-04 19:00:00|1917.77|1916.27|1918.64|1917.14|1918.68|1917.18|1917.75|1916.25|0
1607108700000|2020-12-04 19:05:00|1918.51|1917.01|1918.68|1917.18|1918.7|1917.2|1918.2|1916.7|0
1607109000000|2020-12-04 19:10:00|1918.67|1917.17|1917.76|1916.26|1918.72|1917.22|1917.75|1916.25|0
1607109300000|2020-12-04 19:15:00|1917.9|1916.4|1918.31|1916.81|1918.79|1917.29|1917.9|1916.4|0
1607109600000|2020-12-04 19:20:00|1918.45|1916.95|1918.27|1916.77|1918.82|1917.32|1918.26|1916.76|0
1607109900000|2020-12-04 19:25:00|1918.26|1916.76|1917.7|1916.2|1918.75|1917.25|1917.66|1916.16|0
1607110200000|2020-12-04 19:30:00|1917.72|1916.22|1918.21|1916.71|1918.24|1916.74|1917.69|1916.19|0
1607110500000|2020-12-04 19:35:00|1918.2|1916.7|1918.56|1917.06|1918.58|1917.08|1918.05|1916.55|0
1607110800000|2020-12-04 19:40:00|1918.55|1917.05|1919.27|1917.77|1919.27|1917.77|1918.1|1916.6|0
1607111100000|2020-12-04 19:45:00|1919.25|1917.75|1919.25|1917.75|1919.27|1917.77|1918.76|1917.26|0
1607111400000|2020-12-04 19:50:00|1919.24|1917.74|1918.74|1917.24|1919.28|1917.78|1918.72|1917.22|0
1607111700000|2020-12-04 19:55:00|1918.81|1917.31|1919.25|1917.75|1919.27|1917.77|1918.72|1917.22|0
1607112000000|2020-12-04 20:00:00|1919.27|1917.77|1919.15|1917.65|1920.23|1918.73|1919.12|1917.62|0
1607112300000|2020-12-04 20:05:00|1919.13|1917.63|1918.71|1917.21|1919.17|1917.67|1918.66|1917.16|0
1607112600000|2020-12-04 20:10:00|1918.69|1917.19|1917.62|1916.12|1918.72|1917.22|1917.62|1916.12|0
1607112900000|2020-12-04 20:15:00|1917.64|1916.14|1918.2|1916.7|1918.66|1917.16|1917.18|1915.68|0
1607113200000|2020-12-04 20:20:00|1918.19|1916.69|1918.72|1917.22|1918.77|1917.27|1918.15|1916.65|0
1607113500000|2020-12-04 20:25:00|1918.71|1917.21|1918.21|1916.71|1918.75|1917.25|1917.17|1915.67|0
1607113800000|2020-12-04 20:30:00|1918.24|1916.74|1918.73|1917.23|1918.76|1917.26|1918.21|1916.71|0
1607114100000|2020-12-04 20:35:00|1918.72|1917.22|1918.65|1917.15|1918.74|1917.24|1918.18|1916.68|0
1607114400000|2020-12-04 20:40:00|1918.63|1917.13|1920.19|1918.69|1920.69|1919.19|1918.14|1916.64|0
1607114700000|2020-12-04 20:45:00|1920.15|1918.65|1920|1918.5|1920.51|1919.01|1919.55|1918.05|0
1607115000000|2020-12-04 20:50:00|1920.02|1918.52|1920.09|1918.59|1920.58|1919.08|1919.49|1917.99|0
1607115300000|2020-12-04 20:55:00|1920.11|1918.61|1922.03|1920.53|1922.07|1920.57|1919.12|1917.62|0
1607115600000|2020-12-04 21:00:00|1921.96|1920.46|1920.31|1918.81|1922.28|1920.78|1920.21|1918.71|0
1607115900000|2020-12-04 21:05:00|1920.29|1918.79|1920.21|1918.71|1920.75|1919.25|1920.11|1918.61|0
1607116200000|2020-12-04 21:10:00|1920.17|1918.67|1918.58|1917.08|1920.17|1918.67|1918.19|1916.69|0
1607116500000|2020-12-04 21:15:00|1918.6|1917.1|1918.68|1917.18|1919.01|1917.51|1918.6|1917.1|0
1607116800000|2020-12-04 21:20:00|1918.64|1917.14|1918.72|1917.22|1918.76|1917.26|1918.6|1917.1|0
1607117100000|2020-12-04 21:25:00|1918.64|1917.14|1918.8|1917.3|1918.8|1917.3|1918.56|1917.06|0
1607117400000|2020-12-04 21:30:00|1918.86|1917.36|1919.05|1917.55|1919.39|1917.89|1918.85|1917.35|0
1607117700000|2020-12-04 21:35:00|1919.07|1917.57|1919.5|1918|1919.6|1918.1|1918.95|1917.45|0
1607118000000|2020-12-04 21:40:00|1919.48|1917.98|1918.75|1917.25|1919.5|1918|1918.75|1917.25|0
1607118300000|2020-12-04 21:45:00|1918.77|1917.27|1918.75|1917.25|1919.05|1917.55|1918.55|1917.05|0
1607118600000|2020-12-04 21:50:00|1918.73|1917.23|1918.31|1916.81|1918.75|1917.25|1918.31|1916.81|0
1607118900000|2020-12-04 21:55:00|1918.33|1916.83|1918.29|1916.79|1918.55|1917.05|1918.11|1916.61|0
1607295600000|2020-12-06 23:00:00|1924.06|1922.56|1923.42|1921.92|1924.69|1923.19|1923.02|1921.52|0
1607295900000|2020-12-06 23:05:00|1923.43|1921.93|1923.86|1922.36|1923.86|1922.36|1922.78|1921.28|0
1607296200000|2020-12-06 23:10:00|1923.85|1922.35|1921.66|1920.16|1923.86|1922.36|1921.56|1920.06|0
1607296500000|2020-12-06 23:15:00|1921.67|1920.17|1921.45|1919.95|1921.96|1920.46|1921|1919.5|0
1607296800000|2020-12-06 23:20:00|1921.46|1919.96|1922.28|1920.78|1922.28|1920.78|1921.3|1919.8|0
1607297100000|2020-12-06 23:25:00|1922.27|1920.77|1922.59|1921.09|1922.59|1921.09|1921.54|1920.04|0
1607297400000|2020-12-06 23:30:00|1922.68|1921.18|1922.38|1920.88|1923.43|1921.93|1922.28|1920.78|0
1607297700000|2020-12-06 23:35:00|1922.37|1920.87|1922.77|1921.27|1922.77|1921.27|1921.93|1920.43|0
1607298000000|2020-12-06 23:40:00|1922.76|1921.26|1923.11|1921.61|1923.31|1921.81|1922.57|1921.07|0
1607298300000|2020-12-06 23:45:00|1923.1|1921.6|1923.11|1921.61|1923.41|1921.91|1922.91|1921.41|0
1607298600000|2020-12-06 23:50:00|1923.09|1921.59|1923.01|1921.51|1923.21|1921.71|1922.67|1921.17|0
1607298900000|2020-12-06 23:55:00|1923.02|1921.52|1922.08|1920.58|1923.06|1921.56|1921.83|1920.33|0
1607299200000|2020-12-07 00:00:00|1922.07|1920.57|1921.63|1920.13|1922.13|1920.63|1921.09|1919.59|0
1607299500000|2020-12-07 00:05:00|1921.61|1920.11|1919.81|1918.31|1921.73|1920.23|1919.41|1917.91|0
1607299800000|2020-12-07 00:10:00|1919.83|1918.33|1920.04|1918.54|1920.65|1919.15|1919.65|1918.15|0
1607300100000|2020-12-07 00:15:00|1920.03|1918.53|1918.57|1917.07|1920.03|1918.53|1918.52|1917.02|0
1607300400000|2020-12-07 00:20:00|1918.59|1917.09|1918.14|1916.64|1919.08|1917.58|1918.12|1916.62|0
1607300700000|2020-12-07 00:25:00|1918.15|1916.65|1918.65|1917.15|1918.65|1917.15|1918.13|1916.63|0
1607301000000|2020-12-07 00:30:00|1918.64|1917.14|1919.61|1918.11|1919.63|1918.13|1918.39|1916.89|0
1607301300000|2020-12-07 00:35:00|1919.6|1918.1|1919.14|1917.64|1919.62|1918.12|1919.09|1917.59|0
1607301600000|2020-12-07 00:40:00|1919.15|1917.65|1919.57|1918.07|1919.59|1918.09|1919.08|1917.58|0
1607301900000|2020-12-07 00:45:00|1919.58|1918.08|1919.61|1918.11|1920.07|1918.57|1919.14|1917.64|0
1607302200000|2020-12-07 00:50:00|1919.6|1918.1|1921.93|1920.43|1921.93|1920.43|1919.12|1917.62|0
1607302500000|2020-12-07 00:55:00|1921.95|1920.45|1920.53|1919.03|1921.97|1920.47|1920.52|1919.02|0
1607302800000|2020-12-07 01:00:00|1920.52|1919.02|1921.92|1920.42|1922.17|1920.67|1920.06|1918.56|0
1607303100000|2020-12-07 01:05:00|1921.94|1920.44|1920.48|1918.98|1921.94|1920.44|1920.48|1918.98|0
1607303400000|2020-12-07 01:10:00|1920.46|1918.96|1920.96|1919.46|1921|1919.5|1919.5|1918|0
1607303700000|2020-12-07 01:15:00|1920.93|1919.43|1920.79|1919.29|1921.46|1919.96|1920.46|1918.96|0
1607304000000|2020-12-07 01:20:00|1920.73|1919.23|1920.06|1918.56|1921.01|1919.51|1920.05|1918.55|0
1607304300000|2020-12-07 01:25:00|1920.05|1918.55|1920.52|1919.02|1920.97|1919.47|1919.6|1918.1|0
1607304600000|2020-12-07 01:30:00|1920.53|1919.03|1919.58|1918.08|1920.99|1919.49|1919.55|1918.05|0
1607304900000|2020-12-07 01:35:00|1919.57|1918.07|1918.62|1917.12|1919.57|1918.07|1918.62|1917.12|0
1607305200000|2020-12-07 01:40:00|1918.63|1917.13|1918.14|1916.64|1918.63|1917.13|1917.63|1916.13|0
1607305500000|2020-12-07 01:45:00|1918.07|1916.57|1917.17|1915.67|1918.07|1916.57|1916.95|1915.45|0
1607305800000|2020-12-07 01:50:00|1917.18|1915.68|1918.16|1916.66|1918.17|1916.67|1917.17|1915.67|0
1607306100000|2020-12-07 01:55:00|1918.14|1916.64|1918.13|1916.63|1918.16|1916.66|1917.69|1916.19|0
1607306400000|2020-12-07 02:00:00|1918.12|1916.62|1917.65|1916.15|1918.13|1916.63|1917.63|1916.13|0
1607306700000|2020-12-07 02:05:00|1917.58|1916.08|1917.2|1915.7|1918.11|1916.61|1917.19|1915.69|0
1607307000000|2020-12-07 02:10:00|1917.19|1915.69|1917.19|1915.69|1917.65|1916.15|1917.18|1915.68|0
1607307300000|2020-12-07 02:15:00|1917.2|1915.7|1916.74|1915.24|1917.65|1916.15|1916.28|1914.78|0
1607307600000|2020-12-07 02:20:00|1916.75|1915.25|1917.2|1915.7|1917.24|1915.74|1916.71|1915.21|0
1607307900000|2020-12-07 02:25:00|1917.19|1915.69|1916.18|1914.68|1917.19|1915.69|1916.18|1914.68|0
1607308200000|2020-12-07 02:30:00|1916.04|1914.54|1914.24|1912.74|1916.04|1914.54|1914.24|1912.74|0
1607308500000|2020-12-07 02:35:00|1914.23|1912.73|1914.91|1913.41|1915.22|1913.72|1914.23|1912.73|0
1607308800000|2020-12-07 02:40:00|1914.76|1913.26|1914.29|1912.79|1915.18|1913.68|1914.29|1912.79|0
1607309100000|2020-12-07 02:45:00|1914.3|1912.8|1914.81|1913.31|1914.81|1913.31|1913.82|1912.32|0
1607309400000|2020-12-07 02:50:00|1914.82|1913.32|1915.06|1913.56|1915.06|1913.56|1914.8|1913.3|0
1607309700000|2020-12-07 02:55:00|1915.13|1913.63|1914.59|1913.09|1915.32|1913.82|1914.35|1912.85|0
1607310000000|2020-12-07 03:00:00|1914.52|1913.02|1914.82|1913.32|1915.32|1913.82|1914.37|1912.87|0
1607310300000|2020-12-07 03:05:00|1914.81|1913.31|1913.84|1912.34|1914.81|1913.31|1913.39|1911.89|0
1607310600000|2020-12-07 03:10:00|1913.83|1912.33|1913.6|1912.1|1913.87|1912.37|1913.39|1911.89|0
1607310900000|2020-12-07 03:15:00|1913.61|1912.11|1914.04|1912.54|1914.29|1912.79|1913.37|1911.87|0
1607311200000|2020-12-07 03:20:00|1914.05|1912.55|1914.75|1913.25|1914.75|1913.25|1913.82|1912.32|0
1607311500000|2020-12-07 03:25:00|1914.74|1913.24|1914.75|1913.25|1915.21|1913.71|1914.73|1913.23|0
1607311800000|2020-12-07 03:30:00|1914.77|1913.27|1914.8|1913.3|1915.21|1913.71|1914.71|1913.21|0
1607312100000|2020-12-07 03:35:00|1914.78|1913.28|1913.83|1912.33|1914.78|1913.28|1913.82|1912.32|0
1607312400000|2020-12-07 03:40:00|1913.82|1912.32|1914.05|1912.55|1914.29|1912.79|1913.82|1912.32|0
1607312700000|2020-12-07 03:45:00|1913.98|1912.48|1913.58|1912.08|1914.27|1912.77|1913.35|1911.85|0
1607313000000|2020-12-07 03:50:00|1913.65|1912.15|1913.36|1911.86|1914.3|1912.8|1913.36|1911.86|0
1607313300000|2020-12-07 03:55:00|1912.96|1911.46|1912.88|1911.38|1913.4|1911.9|1912.85|1911.35|0
1607313600000|2020-12-07 04:00:00|1912.87|1911.37|1912.95|1911.45|1913.33|1911.83|1912.4|1910.9|0
1607313900000|2020-12-07 04:05:00|1912.96|1911.46|1913.9|1912.4|1913.91|1912.41|1912.94|1911.44|0
1607314200000|2020-12-07 04:10:00|1913.88|1912.38|1913.9|1912.4|1913.92|1912.42|1913.66|1912.16|0
1607314500000|2020-12-07 04:15:00|1913.91|1912.41|1913.96|1912.46|1913.97|1912.47|1913.91|1912.41|0
1607314800000|2020-12-07 04:20:00|1913.94|1912.44|1913.94|1912.44|1913.96|1912.46|1913.49|1911.99|0
1607315100000|2020-12-07 04:25:00|1913.96|1912.46|1914|1912.5|1914.02|1912.52|1913.94|1912.44|0
1607315400000|2020-12-07 04:30:00|1913.99|1912.49|1913.57|1912.07|1914.02|1912.52|1913.55|1912.05|0
1607315700000|2020-12-07 04:35:00|1913.71|1912.21|1914.01|1912.51|1914.04|1912.54|1913.71|1912.21|0
1607316000000|2020-12-07 04:40:00|1914.02|1912.52|1913.78|1912.28|1914.02|1912.52|1913.56|1912.06|0
1607316300000|2020-12-07 04:45:00|1913.71|1912.21|1914.01|1912.51|1914.02|1912.52|1913.56|1912.06|0
1607316600000|2020-12-07 04:50:00|1914.02|1912.52|1914.63|1913.13|1914.64|1913.14|1914.02|1912.52|0
1607316900000|2020-12-07 04:55:00|1914.64|1913.14|1914.65|1913.15|1915.11|1913.61|1914.63|1913.13|0
1607317200000|2020-12-07 05:00:00|1914.67|1913.17|1915.58|1914.08|1915.61|1914.11|1914.67|1913.17|0
1607317500000|2020-12-07 05:05:00|1915.59|1914.09|1915.56|1914.06|1916.03|1914.53|1915.08|1913.58|0
1607317800000|2020-12-07 05:10:00|1915.57|1914.07|1915.14|1913.64|1915.57|1914.07|1915.05|1913.55|0
1607318100000|2020-12-07 05:15:00|1915.15|1913.65|1914.68|1913.18|1915.15|1913.65|1914.65|1913.15|0
1607318400000|2020-12-07 05:20:00|1914.67|1913.17|1914.67|1913.17|1915.12|1913.62|1914.67|1913.17|0
1607318700000|2020-12-07 05:25:00|1914.89|1913.39|1914.67|1913.17|1914.92|1913.42|1914.63|1913.13|0
1607319000000|2020-12-07 05:30:00|1914.65|1913.15|1915.36|1913.86|1915.61|1914.11|1914.65|1913.15|0
1607319300000|2020-12-07 05:35:00|1915.35|1913.85|1915.17|1913.67|1915.58|1914.08|1915.11|1913.61|0
1607319600000|2020-12-07 05:40:00|1915.16|1913.66|1915.13|1913.63|1915.17|1913.67|1915.13|1913.63|0
1607319900000|2020-12-07 05:45:00|1915.06|1913.56|1914.67|1913.17|1915.14|1913.64|1914.66|1913.16|0
1607320200000|2020-12-07 05:50:00|1914.71|1913.21|1914.64|1913.14|1914.73|1913.23|1914.23|1912.73|0
1607320500000|2020-12-07 05:55:00|1914.65|1913.15|1914.66|1913.16|1914.67|1913.17|1914.62|1913.12|0
1607320800000|2020-12-07 06:00:00|1914.64|1913.14|1915.57|1914.07|1915.57|1914.07|1914.62|1913.12|0
1607321100000|2020-12-07 06:05:00|1915.58|1914.08|1915.81|1914.31|1916.03|1914.53|1915.11|1913.61|0
1607321400000|2020-12-07 06:10:00|1915.74|1914.24|1916.08|1914.58|1916.08|1914.58|1915.57|1914.07|0
1607321700000|2020-12-07 06:15:00|1916.04|1914.54|1916.05|1914.55|1916.51|1915.01|1916.04|1914.54|0
1607322000000|2020-12-07 06:20:00|1916.04|1914.54|1916.27|1914.77|1916.51|1915.01|1916.04|1914.54|0
1607322300000|2020-12-07 06:25:00|1916.25|1914.75|1916.01|1914.51|1916.49|1914.99|1915.99|1914.49|0
1607322600000|2020-12-07 06:30:00|1916.02|1914.52|1915.51|1914.01|1916.02|1914.52|1915.03|1913.53|0
1607322900000|2020-12-07 06:35:00|1915.53|1914.03|1916.77|1915.27|1916.77|1915.27|1915.53|1914.03|0
1607323200000|2020-12-07 06:40:00|1916.78|1915.28|1916.78|1915.28|1916.78|1915.28|1916.53|1915.03|0
1607323500000|2020-12-07 06:45:00|1916.77|1915.27|1916.78|1915.28|1916.82|1915.32|1916.32|1914.82|0
1607323800000|2020-12-07 06:50:00|1916.79|1915.29|1915.91|1914.41|1916.8|1915.3|1915.88|1914.38|0
1607324100000|2020-12-07 06:55:00|1915.9|1914.4|1914.99|1913.49|1915.9|1914.4|1914.97|1913.47|0
1607324400000|2020-12-07 07:00:00|1914.97|1913.47|1914.98|1913.48|1915.39|1913.89|1913.13|1911.63|0
1607324700000|2020-12-07 07:05:00|1914.99|1913.49|1914.11|1912.61|1914.99|1913.49|1913.59|1912.09|0
1607325000000|2020-12-07 07:10:00|1914.15|1912.65|1914.67|1913.17|1914.67|1913.17|1913.71|1912.21|0
1607325300000|2020-12-07 07:15:00|1914.66|1913.16|1915.13|1913.63|1915.14|1913.64|1914.18|1912.68|0
1607325600000|2020-12-07 07:20:00|1915.14|1913.64|1916.52|1915.02|1916.53|1915.03|1914.67|1913.17|0
1607325900000|2020-12-07 07:25:00|1916.38|1914.88|1916.52|1915.02|1916.54|1915.04|1916.07|1914.57|0
1607326200000|2020-12-07 07:30:00|1916.54|1915.04|1916.3|1914.9|1916.54|1915.04|1914.8|1913.4|21
1607326500000|2020-12-07 07:35:00|1916.17|1914.77|1915.8|1914.4|1916.42|1915.02|1915.8|1914.4|3
1607326800000|2020-12-07 07:40:00|1915.67|1914.27|1916.3|1914.9|1916.3|1914.9|1915.67|1914.27|2
1607327100000|2020-12-07 07:45:00|1916.17|1914.77|1916.17|1914.77|1916.3|1914.9|1915.55|1914.15|40
1607327400000|2020-12-07 07:50:00|1916.3|1914.9|1916.3|1914.9|1916.55|1915.15|1915.8|1914.4|2
1607327700000|2020-12-07 07:55:00|1916.57|1915.07|1918.43|1916.93|1918.43|1916.93|1916.33|1914.83|0
1607328000000|2020-12-07 08:00:00|1918.44|1916.94|1918.35|1917.85|1919.72|1919.22|1915.6|1915.1|2444
1607328300000|2020-12-07 08:05:00|1918.22|1917.72|1917.6|1917.1|1919.6|1919.1|1916.6|1916.1|1546
1607328600000|2020-12-07 08:10:00|1917.35|1916.85|1915.6|1915.1|1918.1|1917.6|1914.35|1913.85|1322
1607328900000|2020-12-07 08:15:00|1915.47|1914.97|1914.85|1914.35|1916.35|1915.85|1914.85|1914.35|904
1607329200000|2020-12-07 08:20:00|1914.6|1914.1|1910.6|1910.1|1914.6|1914.1|1910.35|1909.85|2107
1607329500000|2020-12-07 08:25:00|1910.85|1910.35|1908.97|1908.47|1910.85|1910.35|1908.1|1907.6|2207
1607329800000|2020-12-07 08:30:00|1909.1|1908.6|1910.85|1910.35|1910.85|1910.35|1908.22|1907.72|1173
1607330100000|2020-12-07 08:35:00|1910.72|1910.22|1910.6|1910.1|1911.85|1911.35|1909.35|1908.85|824
1607330400000|2020-12-07 08:40:00|1910.47|1909.97|1909.02|1908.52|1910.47|1909.97|1908.52|1908.02|1219
1607330700000|2020-12-07 08:45:00|1908.89|1908.39|1910.52|1910.02|1911.02|1910.52|1908.77|1908.27|1051
1607331000000|2020-12-07 08:50:00|1910.39|1909.89|1913.14|1912.64|1913.14|1912.64|1909.77|1909.27|879
1607331300000|2020-12-07 08:55:00|1913.02|1912.52|1913.27|1912.77|1914.02|1913.52|1912.52|1912.02|867
1607331600000|2020-12-07 09:00:00|1913.39|1912.89|1915.02|1914.52|1915.89|1915.39|1912.52|1912.02|1020
1607331900000|2020-12-07 09:05:00|1915.27|1914.77|1914.27|1913.77|1915.77|1915.27|1914.02|1913.52|716
1607332200000|2020-12-07 09:10:00|1914.39|1913.89|1913.02|1912.52|1915.14|1914.64|1913.02|1912.52|826
1607332500000|2020-12-07 09:15:00|1912.89|1912.39|1915.77|1915.27|1916.02|1915.52|1912.77|1912.27|1056
1607332800000|2020-12-07 09:20:00|1915.89|1915.39|1916.27|1915.77|1916.52|1916.02|1915.27|1914.77|511
1607333100000|2020-12-07 09:25:00|1916.39|1915.89|1917.77|1917.27|1917.77|1917.27|1916.27|1915.77|436
1607333400000|2020-12-07 09:30:00|1917.89|1917.39|1919.27|1918.77|1919.52|1919.02|1917.52|1917.02|597
1607333700000|2020-12-07 09:35:00|1919.39|1918.89|1917.52|1917.02|1919.77|1919.27|1917.52|1917.02|643
1607334000000|2020-12-07 09:40:00|1917.39|1916.89|1918.02|1917.52|1918.64|1918.14|1917.27|1916.77|816
1607334300000|2020-12-07 09:45:00|1918.27|1917.77|1919.02|1918.52|1919.39|1918.89|1917.77|1917.27|385
1607334600000|2020-12-07 09:50:00|1919.14|1918.64|1918.02|1917.52|1919.27|1918.77|1918.02|1917.52|423
1607334900000|2020-12-07 09:55:00|1917.89|1917.39|1918.14|1917.64|1918.77|1918.27|1917.77|1917.27|613
1607335200000|2020-12-07 10:00:00|1918.02|1917.52|1918.27|1917.77|1918.77|1918.27|1917.77|1917.27|520
1607335500000|2020-12-07 10:05:00|1918.39|1917.89|1918.02|1917.52|1919.52|1919.02|1917.77|1917.27|521
1607335800000|2020-12-07 10:10:00|1917.89|1917.39|1918.27|1917.77|1918.52|1918.02|1917.27|1916.77|720
1607336100000|2020-12-07 10:15:00|1918.14|1917.64|1918.64|1918.14|1919.27|1918.77|1917.89|1917.39|296
1607336400000|2020-12-07 10:20:00|1918.77|1918.27|1919.27|1918.77|1919.52|1919.02|1918.52|1918.02|444
1607336700000|2020-12-07 10:25:00|1919.39|1918.89|1919.52|1919.02|1920.39|1919.89|1919.27|1918.77|398
1607337000000|2020-12-07 10:30:00|1919.64|1919.14|1918.77|1918.27|1920.52|1920.02|1918.77|1918.27|524
1607337300000|2020-12-07 10:35:00|1918.52|1918.02|1918.52|1918.02|1919.02|1918.52|1918.27|1917.77|320
1607337600000|2020-12-07 10:40:00|1918.64|1918.14|1918.77|1918.27|1919.27|1918.77|1918.64|1918.14|238
1607337900000|2020-12-07 10:45:00|1918.52|1918.02|1918.39|1917.89|1918.77|1918.27|1917.77|1917.27|263
1607338200000|2020-12-07 10:50:00|1918.52|1918.02|1918.02|1917.52|1918.77|1918.27|1917.77|1917.27|138
1607338500000|2020-12-07 10:55:00|1918.14|1917.64|1916.14|1915.64|1918.27|1917.77|1916.14|1915.64|664
1607338800000|2020-12-07 11:00:00|1916.02|1915.52|1917.02|1916.52|1917.02|1916.52|1915.77|1915.27|347
1607339100000|2020-12-07 11:05:00|1916.77|1916.27|1917.52|1917.02|1917.52|1917.02|1916.27|1915.77|284
1607339400000|2020-12-07 11:10:00|1917.39|1916.89|1917.27|1916.77|1917.39|1916.89|1916.27|1915.77|216
1607339700000|2020-12-07 11:15:00|1917.52|1917.02|1917.77|1917.27|1918.02|1917.52|1917.27|1916.77|363
1607340000000|2020-12-07 11:20:00|1917.89|1917.39|1917.64|1917.14|1918.27|1917.77|1917.27|1916.77|329
1607340300000|2020-12-07 11:25:00|1917.77|1917.27|1916.77|1916.27|1918.02|1917.52|1916.77|1916.27|281
1607340600000|2020-12-07 11:30:00|1916.89|1916.39|1917.02|1916.52|1917.52|1917.02|1916.77|1916.27|179
1607340900000|2020-12-07 11:35:00|1917.14|1916.64|1917.27|1916.77|1918.02|1917.52|1917.14|1916.64|279
1607341200000|2020-12-07 11:40:00|1917.14|1916.64|1916.02|1915.52|1917.27|1916.77|1915.89|1915.39|280
1607341500000|2020-12-07 11:45:00|1915.89|1915.39|1917.02|1916.52|1917.14|1916.64|1915.77|1915.27|262
1607341800000|2020-12-07 11:50:00|1917.14|1916.64|1918.77|1918.27|1919.02|1918.52|1917.02|1916.52|536
1607342100000|2020-12-07 11:55:00|1918.89|1918.39|1918.64|1918.14|1919.89|1919.39|1918.52|1918.02|417
1607342400000|2020-12-07 12:00:00|1918.77|1918.27|1917.02|1916.52|1918.77|1918.27|1917.02|1916.52|287
1607342700000|2020-12-07 12:05:00|1917.14|1916.64|1916.52|1916.02|1917.27|1916.77|1916.02|1915.52|324
1607343000000|2020-12-07 12:10:00|1916.39|1915.89|1916.27|1915.77|1917.27|1916.77|1916.27|1915.77|317
1607343300000|2020-12-07 12:15:00|1916.39|1915.89|1915.77|1915.27|1916.52|1916.02|1915.27|1914.77|316
1607343600000|2020-12-07 12:20:00|1915.64|1915.14|1916.27|1915.77|1916.27|1915.77|1915.39|1914.89|245
1607343900000|2020-12-07 12:25:00|1916.14|1915.64|1916.64|1916.14|1916.89|1916.39|1915.77|1915.27|226
1607344200000|2020-12-07 12:30:00|1916.52|1916.02|1916.77|1916.27|1917.02|1916.52|1916.27|1915.77|150
1607344500000|2020-12-07 12:35:00|1916.89|1916.39|1917.02|1916.52|1917.27|1916.77|1916.52|1916.02|178
1607344800000|2020-12-07 12:40:00|1917.15|1916.65|1915.4|1914.9|1917.15|1916.65|1915.15|1914.65|354
1607345100000|2020-12-07 12:45:00|1915.27|1914.77|1914.9|1914.4|1915.65|1915.15|1914.65|1914.15|278
1607345400000|2020-12-07 12:50:00|1914.77|1914.27|1915.65|1915.15|1915.9|1915.4|1914.65|1914.15|220
1607345700000|2020-12-07 12:55:00|1915.52|1915.02|1914.9|1914.4|1915.65|1915.15|1914.4|1913.9|229
1607346000000|2020-12-07 13:00:00|1915.02|1914.52|1913.15|1912.65|1915.4|1914.9|1912.9|1912.4|741
1607346300000|2020-12-07 13:05:00|1913.27|1912.77|1914.15|1913.65|1914.4|1913.9|1912.9|1912.4|448
1607346600000|2020-12-07 13:10:00|1914.27|1913.77|1913.65|1913.15|1914.27|1913.77|1913.4|1912.9|437
1607346900000|2020-12-07 13:15:00|1913.77|1913.27|1913.4|1912.9|1914.15|1913.65|1913.27|1912.77|430
1607347200000|2020-12-07 13:20:00|1913.52|1913.02|1913.9|1913.4|1914.15|1913.65|1913.27|1912.77|508
1607347500000|2020-12-07 13:25:00|1913.65|1913.15|1913.65|1913.15|1914.15|1913.65|1913.15|1912.65|578
1607347800000|2020-12-07 13:30:00|1913.52|1913.02|1912.15|1911.65|1913.65|1913.15|1912.15|1911.65|512
1607348100000|2020-12-07 13:35:00|1912.02|1911.52|1912.15|1911.65|1912.4|1911.9|1911.15|1910.65|694
1607348400000|2020-12-07 13:40:00|1912.02|1911.52|1911.9|1911.4|1912.4|1911.9|1911.4|1910.9|260
1607348700000|2020-12-07 13:45:00|1911.77|1911.27|1911.65|1911.15|1911.9|1911.4|1911.4|1910.9|299
1607349000000|2020-12-07 13:50:00|1911.52|1911.02|1912.15|1911.65|1912.65|1912.15|1911.52|1911.02|791
1607349300000|2020-12-07 13:55:00|1911.9|1911.4|1912.15|1911.65|1912.4|1911.9|1911.77|1911.27|615
1607349600000|2020-12-07 14:00:00|1912.02|1911.52|1912.4|1911.9|1912.4|1911.9|1911.9|1911.4|281
1607349900000|2020-12-07 14:05:00|1912.27|1911.77|1913.4|1912.9|1913.9|1913.4|1912.15|1911.65|665
1607350200000|2020-12-07 14:10:00|1913.65|1913.15|1912.4|1911.9|1914.15|1913.65|1912.27|1911.77|232
1607350500000|2020-12-07 14:15:00|1912.27|1911.77|1913.77|1913.27|1913.9|1913.4|1912.27|1911.77|263
1607350800000|2020-12-07 14:20:00|1913.65|1913.15|1913.4|1912.9|1913.9|1913.4|1913.27|1912.77|236
1607351100000|2020-12-07 14:25:00|1913.27|1912.77|1913.4|1912.9|1913.65|1913.15|1913.27|1912.77|235
1607351400000|2020-12-07 14:30:00|1913.52|1913.02|1911.4|1910.9|1913.65|1913.15|1911.4|1910.9|1472
1607351700000|2020-12-07 14:35:00|1911.27|1910.77|1908.02|1907.52|1911.4|1910.9|1907.9|1907.4|2067
1607352000000|2020-12-07 14:40:00|1908.15|1907.65|1903.65|1903.15|1908.15|1907.65|1903.65|1903.15|2317
1607352300000|2020-12-07 14:45:00|1903.4|1902.9|1903.65|1903.15|1904.65|1904.15|1902.9|1902.4|2802
1607352600000|2020-12-07 14:50:00|1903.4|1902.9|1903.9|1903.4|1904.65|1904.15|1902.52|1902.02|2299
1607352900000|2020-12-07 14:55:00|1904.15|1903.65|1913.65|1913.15|1913.9|1913.4|1904.02|1903.52|5587
1607353200000|2020-12-07 15:00:00|1914.4|1913.9|1908.65|1908.15|1914.9|1914.4|1907.4|1906.9|3578
1607353500000|2020-12-07 15:05:00|1908.4|1907.9|1908.15|1907.65|1909.65|1909.15|1907.4|1906.9|1479
1607353800000|2020-12-07 15:10:00|1908.48|1907.98|1907.23|1906.73|1909.48|1908.98|1907.23|1906.73|1773
1607354100000|2020-12-07 15:15:00|1907.35|1906.85|1905.23|1904.73|1907.98|1907.48|1904.6|1904.1|1829
1607354400000|2020-12-07 15:20:00|1904.98|1904.48|1905.6|1905.1|1906.85|1906.35|1904.98|1904.48|1583
1607354700000|2020-12-07 15:25:00|1905.48|1904.98|1906.48|1905.98|1906.98|1906.48|1905.48|1904.98|1565
1607355000000|2020-12-07 15:30:00|1906.6|1906.1|1906.48|1905.98|1908.23|1907.73|1906.23|1905.73|1143
1607355300000|2020-12-07 15:35:00|1906.6|1906.1|1906.73|1906.23|1907.23|1906.73|1906.23|1905.73|1293
1607355600000|2020-12-07 15:40:00|1906.6|1906.1|1907.48|1906.98|1907.73|1907.23|1906.48|1905.98|1415
1607355900000|2020-12-07 15:45:00|1907.35|1906.85|1906.23|1905.73|1907.48|1906.98|1905.85|1905.35|889
1607356200000|2020-12-07 15:50:00|1906.1|1905.6|1905.23|1904.73|1906.48|1905.98|1904.98|1904.48|1438
1607356500000|2020-12-07 15:55:00|1905.1|1904.6|1904.73|1904.23|1906.23|1905.73|1904.48|1903.98|1427
1607356800000|2020-12-07 16:00:00|1904.48|1903.98|1905.48|1904.98|1905.73|1905.23|1903.98|1903.48|2304
1607357100000|2020-12-07 16:05:00|1905.73|1905.23|1906.23|1905.73|1906.98|1906.48|1904.98|1904.48|1757
1607357400000|2020-12-07 16:10:00|1906.48|1905.98|1908.23|1907.73|1908.23|1907.73|1905.48|1904.98|1875
1607357700000|2020-12-07 16:15:00|1908.48|1907.98|1908.98|1908.48|1909.73|1909.23|1908.23|1907.73|1682
1607358000000|2020-12-07 16:20:00|1908.85|1908.35|1909.46|1907.96|1909.73|1909.23|1908.1|1907.6|2026
1607358300000|2020-12-07 16:25:00|1909.48|1907.98|1910.36|1908.86|1910.82|1909.32|1909.37|1907.87|1126
1607358600000|2020-12-07 16:30:00|1910.37|1908.87|1909.43|1908.03|1910.58|1909.08|1907.8|1906.4|227
1607358900000|2020-12-07 16:35:00|1909.55|1908.15|1909.18|1907.78|1910.43|1909.03|1908.93|1907.53|167
1607359200000|2020-12-07 16:40:00|1909.3|1907.9|1909.18|1907.78|1909.68|1908.28|1908.8|1907.4|60
1607359500000|2020-12-07 16:45:00|1909.3|1907.9|1910.43|1909.03|1911.18|1909.78|1909.3|1907.9|38
1607359800000|2020-12-07 16:50:00|1910.18|1908.78|1909.55|1908.15|1910.68|1909.28|1909.43|1908.03|37
1607360100000|2020-12-07 16:55:00|1909.43|1908.03|1910.35|1908.85|1910.55|1909.15|1908.93|1907.53|1284
1607360400000|2020-12-07 17:00:00|1910.34|1908.84|1910.35|1908.85|1910.35|1908.85|1909.31|1907.81|0
1607360700000|2020-12-07 17:05:00|1910.34|1908.84|1910.78|1909.28|1911.22|1909.72|1910.24|1908.74|0
1607361000000|2020-12-07 17:10:00|1910.77|1909.27|1910.69|1909.19|1911.23|1909.73|1910.24|1908.74|0
1607361300000|2020-12-07 17:15:00|1910.68|1909.18|1910.24|1908.74|1910.69|1909.19|1909.69|1908.19|0
1607361600000|2020-12-07 17:20:00|1910.11|1908.61|1909.7|1908.2|1910.25|1908.75|1909.69|1908.19|0
1607361900000|2020-12-07 17:25:00|1909.71|1908.21|1910.18|1908.68|1910.19|1908.69|1909.67|1908.17|0
1607362200000|2020-12-07 17:30:00|1910.17|1908.67|1909.67|1908.17|1910.19|1908.69|1909.64|1908.14|0
1607362500000|2020-12-07 17:35:00|1909.69|1908.19|1910.17|1908.67|1910.18|1908.68|1909.67|1908.17|0
1607362800000|2020-12-07 17:40:00|1910.18|1908.68|1910.15|1908.65|1910.18|1908.68|1909.67|1908.17|0
1607363100000|2020-12-07 17:45:00|1910.17|1908.67|1910.11|1908.61|1910.19|1908.69|1909.7|1908.2|0
1607363400000|2020-12-07 17:50:00|1910.12|1908.62|1910.04|1908.54|1910.6|1909.1|1910.04|1908.54|0
1607363700000|2020-12-07 17:55:00|1910.05|1908.55|1909.08|1907.58|1910.05|1908.55|1909.08|1907.58|0
1607364000000|2020-12-07 18:00:00|1909.09|1907.59|1908.64|1907.14|1909.52|1908.02|1908.54|1907.04|0
1607364300000|2020-12-07 18:05:00|1908.63|1907.13|1908.54|1907.04|1908.63|1907.13|1908.02|1906.52|0
1607364600000|2020-12-07 18:10:00|1908.53|1907.03|1906.93|1905.43|1908.54|1907.04|1906.91|1905.41|0
1607364900000|2020-12-07 18:15:00|1906.91|1905.41|1908.48|1906.98|1908.51|1907.01|1906.89|1905.39|0
1607365200000|2020-12-07 18:20:00|1908.47|1906.97|1908.53|1907.03|1908.54|1907.04|1907.52|1906.02|0
1607365500000|2020-12-07 18:25:00|1908.52|1907.02|1908.02|1906.52|1908.53|1907.03|1908.01|1906.51|0
1607365800000|2020-12-07 18:30:00|1908.01|1906.51|1908.57|1907.07|1909.03|1907.53|1908.01|1906.51|0
1607366100000|2020-12-07 18:35:00|1908.58|1907.08|1907.63|1906.13|1908.62|1907.12|1907.61|1906.11|0
1607366400000|2020-12-07 18:40:00|1907.62|1906.12|1906.55|1905.05|1907.63|1906.13|1906.07|1904.57|0
1607366700000|2020-12-07 18:45:00|1906.54|1905.04|1905.92|1904.42|1906.8|1905.3|1905.87|1904.37|0
1607367000000|2020-12-07 18:50:00|1905.78|1904.28|1907.31|1905.81|1907.31|1905.81|1905.47|1903.97|0
1607367300000|2020-12-07 18:55:00|1907.29|1905.79|1907.25|1905.75|1907.76|1906.26|1907.24|1905.74|0
1607367600000|2020-12-07 19:00:00|1907.24|1905.74|1906.62|1905.12|1907.24|1905.74|1906.09|1904.59|0
1607367900000|2020-12-07 19:05:00|1906.63|1905.13|1907.7|1906.2|1907.7|1906.2|1906.15|1904.65|0
1607368200000|2020-12-07 19:10:00|1907.69|1906.19|1907.15|1905.65|1907.71|1906.21|1906.71|1905.21|0
1607368500000|2020-12-07 19:15:00|1907.14|1905.64|1907.18|1905.68|1907.67|1906.17|1906.16|1904.66|0
1607368800000|2020-12-07 19:20:00|1907.17|1905.67|1907.73|1906.23|1907.76|1906.26|1907.17|1905.67|0
1607369100000|2020-12-07 19:25:00|1907.71|1906.21|1907.75|1906.25|1908.2|1906.7|1907.69|1906.19|0
1607369400000|2020-12-07 19:30:00|1907.88|1906.38|1907.79|1906.29|1908.31|1906.81|1907.72|1906.22|0
1607369700000|2020-12-07 19:35:00|1907.77|1906.27|1908.28|1906.78|1908.29|1906.79|1907.76|1906.26|0
1607370000000|2020-12-07 19:40:00|1908.29|1906.79|1908.32|1906.82|1908.32|1906.82|1907.84|1906.34|0
1607370300000|2020-12-07 19:45:00|1908.31|1906.81|1908.31|1906.81|1908.35|1906.85|1907.84|1906.34|0
1607370600000|2020-12-07 19:50:00|1908.32|1906.82|1907.79|1906.29|1908.34|1906.84|1907.79|1906.29|0
1607370900000|2020-12-07 19:55:00|1907.77|1906.27|1907.72|1906.22|1908.28|1906.78|1907.68|1906.18|0
1607371200000|2020-12-07 20:00:00|1907.73|1906.23|1908.17|1906.67|1908.23|1906.73|1907.2|1905.7|0
1607371500000|2020-12-07 20:05:00|1908.18|1906.68|1907.24|1905.74|1908.21|1906.71|1907.22|1905.72|0
1607371800000|2020-12-07 20:10:00|1907.22|1905.72|1907.22|1905.72|1907.74|1906.24|1907.21|1905.71|0
1607372100000|2020-12-07 20:15:00|1907.21|1905.71|1907.83|1906.33|1908.27|1906.77|1907.2|1905.7|0
1607372400000|2020-12-07 20:20:00|1907.81|1906.31|1907.81|1906.31|1908.28|1906.78|1907.8|1906.3|0
1607372700000|2020-12-07 20:25:00|1907.83|1906.33|1907.87|1906.37|1908.38|1906.88|1907.81|1906.31|0
1607373000000|2020-12-07 20:30:00|1907.86|1906.36|1908.43|1906.93|1908.9|1907.4|1907.85|1906.35|0
1607373300000|2020-12-07 20:35:00|1908.42|1906.92|1907.87|1906.37|1908.9|1907.4|1907.4|1905.9|0
1607373600000|2020-12-07 20:40:00|1907.86|1906.36|1905.18|1903.68|1907.9|1906.4|1905.09|1903.59|0
1607373900000|2020-12-07 20:45:00|1905.17|1903.67|1904.75|1903.25|1905.68|1904.18|1903.79|1902.29|0
1607374200000|2020-12-07 20:50:00|1904.81|1903.31|1908.23|1906.73|1908.54|1907.04|1904.79|1903.29|0
1607374500000|2020-12-07 20:55:00|1908.54|1907.04|1908.64|1907.14|1910.37|1908.87|1908.1|1906.6|0
1607374800000|2020-12-07 21:00:00|1908.66|1907.16|1908.23|1906.73|1909.81|1908.31|1908|1906.5|0
1607375100000|2020-12-07 21:05:00|1908.25|1906.75|1908.51|1907.01|1908.61|1907.11|1907.36|1905.86|0
1607375400000|2020-12-07 21:10:00|1908.49|1906.99|1908.48|1906.98|1908.76|1907.26|1907.88|1906.38|0
1607375700000|2020-12-07 21:15:00|1908.46|1906.96|1908.55|1907.05|1908.63|1907.13|1908.46|1906.96|0
1607376000000|2020-12-07 21:20:00|1908.59|1907.09|1908.55|1907.05|1908.59|1907.09|1908.55|1907.05|0
1607376300000|2020-12-07 21:25:00|1908.59|1907.09|1908.26|1906.76|1908.59|1907.09|1908.26|1906.76|0
1607376600000|2020-12-07 21:30:00|1908.22|1906.72|1908.52|1907.02|1908.52|1907.02|1907.89|1906.39|0
1607376900000|2020-12-07 21:35:00|1908.5|1907|1907.91|1906.41|1908.52|1907.02|1907.91|1906.41|0
1607377200000|2020-12-07 21:40:00|1907.92|1906.42|1907.71|1906.21|1908.1|1906.6|1907.61|1906.11|0
1607377500000|2020-12-07 21:45:00|1907.67|1906.17|1905.91|1904.41|1907.67|1906.17|1905.8|1904.3|0
1607377800000|2020-12-07 21:50:00|1905.89|1904.39|1905.41|1903.91|1906.15|1904.65|1904.97|1903.47|0
1607378100000|2020-12-07 21:55:00|1905.39|1903.89|1904.98|1903.48|1905.41|1903.91|1904.14|1902.64|0
1607378400000|2020-12-07 22:00:00|1905.1|1903.6|1904.99|1903.49|1905.1|1903.6|1904.75|1903.25|0
1607378700000|2020-12-07 22:05:00|1905.03|1903.53|1904.91|1903.41|1905.11|1903.61|1904.91|1903.41|0
1607379000000|2020-12-07 22:10:00|1904.87|1903.37|1905.07|1903.57|1905.23|1903.73|1904.79|1903.29|0
1607379300000|2020-12-07 22:15:00|1905.11|1903.61|1905.19|1903.69|1905.19|1903.69|1905.11|1903.61|0
1607379600000|2020-12-07 22:20:00|1905.28|1903.78|1905.32|1903.82|1905.4|1903.9|1905.28|1903.78|0
1607379900000|2020-12-07 22:25:00|1905.36|1903.86|1905.4|1903.9|1905.56|1904.06|1905.32|1903.82|0
1607380200000|2020-12-07 22:30:00|1905.44|1903.94|1905.44|1903.94|1905.44|1903.94|1905.4|1903.9|0
1607380500000|2020-12-07 22:35:00|1905.45|1903.95|1905.6|1904.1|1905.64|1904.14|1905.45|1903.95|0
1607380800000|2020-12-07 22:40:00|1905.64|1904.14|1905.68|1904.18|1905.76|1904.26|1905.56|1904.06|0
1607381100000|2020-12-07 22:45:00|1905.64|1904.14|1905.64|1904.14|1905.64|1904.14|1905.64|1904.14|0
1607381400000|2020-12-07 22:50:00|1905.6|1904.1|1905.6|1904.1|1905.6|1904.1|1905.6|1904.1|0
1607381700000|2020-12-07 22:55:00|1905.64|1904.14|1905.4|1903.9|1905.68|1904.18|1905.4|1903.9|0
1607382000000|2020-12-07 23:00:00|1905.43|1903.93|1905.62|1904.12|1906.02|1904.52|1905.23|1903.73|0
1607382300000|2020-12-07 23:05:00|1905.64|1904.14|1905.62|1904.12|1905.82|1904.32|1905.62|1904.12|0
1607382600000|2020-12-07 23:10:00|1905.6|1904.1|1905.52|1904.02|1905.62|1904.12|1905.33|1903.83|0
1607382900000|2020-12-07 23:15:00|1905.54|1904.04|1905.52|1904.02|1905.62|1904.12|1905.33|1903.83|0
1607383200000|2020-12-07 23:20:00|1905.54|1904.04|1905.54|1904.04|1905.64|1904.14|1905.44|1903.94|0
1607383500000|2020-12-07 23:25:00|1905.55|1904.05|1905.54|1904.04|1905.64|1904.14|1905.54|1904.04|0
1607383800000|2020-12-07 23:30:00|1905.56|1904.06|1906.17|1904.67|1906.27|1904.77|1905.56|1904.06|0
1607384100000|2020-12-07 23:35:00|1906.15|1904.65|1906.17|1904.67|1906.27|1904.77|1906.03|1904.53|0
1607384400000|2020-12-07 23:40:00|1906.15|1904.65|1906.36|1904.86|1906.36|1904.86|1906.03|1904.53|0
1607384700000|2020-12-07 23:45:00|1906.35|1904.85|1905.83|1904.33|1906.36|1904.86|1905.83|1904.33|0
1607385000000|2020-12-07 23:50:00|1905.85|1904.35|1905.54|1904.04|1906.18|1904.68|1905.2|1903.7|0
1607385300000|2020-12-07 23:55:00|1905.56|1904.06|1905.44|1903.94|1905.64|1904.14|1905.2|1903.7|0
1607385600000|2020-12-08 00:00:00|1905.42|1903.92|1903.82|1902.32|1905.42|1903.92|1903.32|1901.82|0
1607385900000|2020-12-08 00:05:00|1903.84|1902.34|1903.92|1902.42|1904.35|1902.85|1903.72|1902.22|0
1607386200000|2020-12-08 00:10:00|1903.93|1902.43|1904.16|1902.66|1904.65|1903.15|1903.92|1902.42|0
1607386500000|2020-12-08 00:15:00|1904.14|1902.64|1904.95|1903.45|1905.89|1904.39|1904.06|1902.56|0
1607386800000|2020-12-08 00:20:00|1904.94|1903.44|1905.88|1904.38|1905.88|1904.38|1904.94|1903.44|0
1607387100000|2020-12-08 00:25:00|1905.89|1904.39|1905.84|1904.34|1906.35|1904.85|1905.39|1903.89|0
1607387400000|2020-12-08 00:30:00|1905.86|1904.36|1907.3|1905.8|1907.3|1905.8|1905.86|1904.36|0
1607387700000|2020-12-08 00:35:00|1907.29|1905.79|1907.01|1905.51|1907.29|1905.79|1906.8|1905.3|0
1607388000000|2020-12-08 00:40:00|1907.02|1905.52|1906.79|1905.29|1907.26|1905.76|1906.78|1905.28|0
1607388300000|2020-12-08 00:45:00|1906.78|1905.28|1908.14|1906.64|1908.14|1906.64|1906.78|1905.28|0
1607388600000|2020-12-08 00:50:00|1908.13|1906.63|1907.66|1906.16|1908.13|1906.63|1907.22|1905.72|0
1607388900000|2020-12-08 00:55:00|1907.65|1906.15|1908.14|1906.64|1908.15|1906.65|1906.71|1905.21|0
1607389200000|2020-12-08 01:00:00|1908.12|1906.62|1909.06|1907.56|1909.1|1907.6|1907.66|1906.16|0
1607389500000|2020-12-08 01:05:00|1909.05|1907.55|1908.6|1907.1|1909.53|1908.03|1908.57|1907.07|0
1607389800000|2020-12-08 01:10:00|1908.61|1907.11|1908.56|1907.06|1909.06|1907.56|1908.56|1907.06|0
1607390100000|2020-12-08 01:15:00|1908.54|1907.04|1907.59|1906.09|1908.57|1907.07|1907.59|1906.09|0
1607390400000|2020-12-08 01:20:00|1907.58|1906.08|1907.57|1906.07|1908.06|1906.56|1907.55|1906.05|0
1607390700000|2020-12-08 01:25:00|1907.55|1906.05|1906.17|1904.67|1908.49|1906.99|1905.67|1904.17|0
1607391000000|2020-12-08 01:30:00|1906.15|1904.65|1906.63|1905.13|1907.11|1905.61|1905.67|1904.17|0
1607391300000|2020-12-08 01:35:00|1906.7|1905.2|1908.03|1906.53|1908.05|1906.55|1906.63|1905.13|0
1607391600000|2020-12-08 01:40:00|1908.05|1906.55|1908.54|1907.04|1908.54|1907.04|1907.58|1906.08|0
1607391900000|2020-12-08 01:45:00|1908.53|1907.03|1909.01|1907.51|1909.01|1907.51|1908.51|1907.01|0
1607392200000|2020-12-08 01:50:00|1908.99|1907.49|1908.49|1906.99|1909.01|1907.51|1908.49|1906.99|0
1607392500000|2020-12-08 01:55:00|1908.42|1906.92|1907.54|1906.04|1908.42|1906.92|1907.09|1905.59|0
1607392800000|2020-12-08 02:00:00|1907.53|1906.03|1907.54|1906.04|1908.02|1906.52|1907.07|1905.57|0
1607393100000|2020-12-08 02:05:00|1907.53|1906.03|1907.53|1906.03|1907.54|1906.04|1907.03|1905.53|0
1607393400000|2020-12-08 02:10:00|1907.39|1905.89|1907.06|1905.56|1907.56|1906.06|1907.04|1905.54|0
1607393700000|2020-12-08 02:15:00|1907.04|1905.54|1907.04|1905.54|1907.06|1905.56|1906.56|1905.06|0
1607394000000|2020-12-08 02:20:00|1907.11|1905.61|1907.5|1906|1907.51|1906.01|1907.03|1905.53|0
1607394300000|2020-12-08 02:25:00|1907.51|1906.01|1907.92|1906.42|1907.93|1906.43|1907.46|1905.96|0
1607394600000|2020-12-08 02:30:00|1907.9|1906.4|1908.37|1906.87|1908.37|1906.87|1907.89|1906.39|0
1607394900000|2020-12-08 02:35:00|1908.36|1906.86|1907.45|1905.95|1908.37|1906.87|1907.44|1905.94|0
1607395200000|2020-12-08 02:40:00|1907.46|1905.96|1907.48|1905.98|1907.92|1906.42|1907.45|1905.95|0
1607395500000|2020-12-08 02:45:00|1907.47|1905.97|1907.93|1906.43|1907.93|1906.43|1907.46|1905.96|0
1607395800000|2020-12-08 02:50:00|1907.92|1906.42|1907.89|1906.39|1908.38|1906.88|1907.89|1906.39|0
1607396100000|2020-12-08 02:55:00|1908.02|1906.52|1908.36|1906.86|1908.37|1906.87|1908.02|1906.52|0
1607396400000|2020-12-08 03:00:00|1908.37|1906.87|1908.82|1907.32|1908.82|1907.32|1908.36|1906.86|0
1607396700000|2020-12-08 03:05:00|1908.81|1907.31|1908.34|1906.84|1908.81|1907.31|1908.34|1906.84|0
1607397000000|2020-12-08 03:10:00|1908.33|1906.83|1907.82|1906.32|1908.33|1906.83|1907.35|1905.85|0
1607397300000|2020-12-08 03:15:00|1907.83|1906.33|1907.81|1906.31|1908.27|1906.77|1907.59|1906.09|0
1607397600000|2020-12-08 03:20:00|1907.82|1906.32|1906.89|1905.39|1907.82|1906.32|1906.86|1905.36|0
1607397900000|2020-12-08 03:25:00|1906.9|1905.4|1906.91|1905.41|1907.35|1905.85|1906.89|1905.39|0
1607398200000|2020-12-08 03:30:00|1906.9|1905.4|1907.38|1905.88|1907.38|1905.88|1906.46|1904.96|0
1607398500000|2020-12-08 03:35:00|1907.31|1905.81|1906.96|1905.46|1907.42|1905.92|1906.94|1905.44|0
1607398800000|2020-12-08 03:40:00|1906.94|1905.44|1906.96|1905.46|1906.97|1905.47|1906.48|1904.98|0
1607399100000|2020-12-08 03:45:00|1906.97|1905.47|1907.04|1905.54|1907.26|1905.76|1906.96|1905.46|0
1607399400000|2020-12-08 03:50:00|1907.03|1905.53|1907.48|1905.98|1907.48|1905.98|1907|1905.5|0
1607399700000|2020-12-08 03:55:00|1907.47|1905.97|1907.95|1906.45|1907.96|1906.46|1907.47|1905.97|0
1607400000000|2020-12-08 04:00:00|1907.96|1906.46|1907.98|1906.48|1907.98|1906.48|1907.95|1906.45|0
1607400300000|2020-12-08 04:05:00|1907.99|1906.49|1908.97|1907.47|1908.98|1907.48|1907.98|1906.48|0
1607400600000|2020-12-08 04:10:00|1908.98|1907.48|1908.95|1907.45|1909|1907.5|1908.71|1907.21|0
1607400900000|2020-12-08 04:15:00|1908.94|1907.44|1908.48|1906.98|1908.95|1907.45|1908.45|1906.95|0
1607401200000|2020-12-08 04:20:00|1908.47|1906.97|1908.93|1907.43|1908.95|1907.45|1908.47|1906.97|0
1607401500000|2020-12-08 04:25:00|1908.94|1907.44|1908.93|1907.43|1908.95|1907.45|1908.92|1907.42|0
1607401800000|2020-12-08 04:30:00|1908.95|1907.45|1909.36|1907.86|1909.43|1907.93|1908.93|1907.43|0
1607402100000|2020-12-08 04:35:00|1909.3|1907.8|1909.36|1907.86|1909.37|1907.87|1908.91|1907.41|0
1607402400000|2020-12-08 04:40:00|1909.37|1907.87|1908.91|1907.41|1909.38|1907.88|1908.91|1907.41|0
1607402700000|2020-12-08 04:45:00|1908.93|1907.43|1908.88|1907.38|1908.94|1907.44|1908.88|1907.38|0
1607403000000|2020-12-08 04:50:00|1908.9|1907.4|1908.88|1907.38|1908.9|1907.4|1908.88|1907.38|0
1607403300000|2020-12-08 04:55:00|1908.9|1907.4|1908.91|1907.41|1908.93|1907.43|1908.88|1907.38|0
1607403600000|2020-12-08 05:00:00|1908.93|1907.43|1908.93|1907.43|1909.39|1907.89|1908.91|1907.41|0
1607403900000|2020-12-08 05:05:00|1908.94|1907.44|1908.95|1907.45|1908.95|1907.45|1908.93|1907.43|0
1607404200000|2020-12-08 05:10:00|1908.98|1907.48|1909.41|1907.91|1909.42|1907.92|1908.94|1907.44|0
1607404500000|2020-12-08 05:15:00|1909.42|1907.92|1909.42|1907.92|1909.43|1907.93|1909.41|1907.91|0
1607404800000|2020-12-08 05:20:00|1909.43|1907.93|1909.89|1908.39|1909.89|1908.39|1909.41|1907.91|0
1607405100000|2020-12-08 05:25:00|1909.87|1908.37|1909.82|1908.32|1909.87|1908.37|1909.41|1907.91|0
1607405400000|2020-12-08 05:30:00|1909.83|1908.33|1909.36|1907.86|1909.86|1908.36|1909.36|1907.86|0
1607405700000|2020-12-08 05:35:00|1909.37|1907.87|1908.92|1907.42|1909.4|1907.9|1908.92|1907.42|0
1607406000000|2020-12-08 05:40:00|1908.93|1907.43|1908.95|1907.45|1909.41|1907.91|1908.92|1907.42|0
1607406300000|2020-12-08 05:45:00|1908.94|1907.44|1908.51|1907.01|1908.97|1907.47|1908.48|1906.98|0
1607406600000|2020-12-08 05:50:00|1908.73|1907.23|1908.93|1907.43|1908.95|1907.45|1908.48|1906.98|0
1607406900000|2020-12-08 05:55:00|1908.92|1907.42|1908.49|1906.99|1908.96|1907.46|1908.48|1906.98|0
1607407200000|2020-12-08 06:00:00|1908.48|1906.98|1910.8|1909.3|1910.84|1909.34|1908.48|1906.98|0
1607407500000|2020-12-08 06:05:00|1910.79|1909.29|1910.32|1908.82|1910.8|1909.3|1910.32|1908.82|0
1607407800000|2020-12-08 06:10:00|1910.31|1908.81|1909.37|1907.87|1910.31|1908.81|1909.35|1907.85|0
1607408100000|2020-12-08 06:15:00|1909.38|1907.88|1908.94|1907.44|1909.39|1907.89|1908.92|1907.42|0
1607408400000|2020-12-08 06:20:00|1908.92|1907.42|1908.46|1906.96|1908.94|1907.44|1908.02|1906.52|0
1607408700000|2020-12-08 06:25:00|1908.32|1906.82|1907.55|1906.05|1908.32|1906.82|1907.54|1906.04|0
1607409000000|2020-12-08 06:30:00|1907.69|1906.19|1907.98|1906.48|1908.02|1906.52|1907.69|1906.19|0
1607409300000|2020-12-08 06:35:00|1907.96|1906.46|1907.62|1906.12|1907.96|1906.46|1907.51|1906.01|0
1607409600000|2020-12-08 06:40:00|1907.56|1906.06|1907.13|1905.63|1907.62|1906.12|1907.12|1905.62|0
1607409900000|2020-12-08 06:45:00|1907.12|1905.62|1906.63|1905.13|1907.13|1905.63|1906.62|1905.12|0
1607410200000|2020-12-08 06:50:00|1906.62|1905.12|1906.68|1905.18|1906.69|1905.19|1906.21|1904.71|0
1607410500000|2020-12-08 06:55:00|1906.69|1905.19|1907.13|1905.63|1907.14|1905.64|1906.41|1904.91|0
1607410800000|2020-12-08 07:00:00|1907.19|1905.69|1906.6|1905.1|1908.48|1906.98|1906.6|1905.1|0
1607411100000|2020-12-08 07:05:00|1906.62|1905.12|1905.13|1903.63|1906.63|1905.13|1905.13|1903.63|0
1607411400000|2020-12-08 07:10:00|1905.14|1903.64|1905.31|1903.81|1905.32|1903.82|1904.2|1902.7|0
1607411700000|2020-12-08 07:15:00|1905.32|1903.82|1904.83|1903.33|1905.32|1903.82|1904.8|1903.3|0
1607412000000|2020-12-08 07:20:00|1904.82|1903.32|1905.8|1904.3|1905.81|1904.31|1904.82|1903.32|0
1607412300000|2020-12-08 07:25:00|1905.81|1904.31|1904.88|1903.38|1905.81|1904.31|1904.87|1903.37|0
1607412600000|2020-12-08 07:30:00|1904.9|1903.4|1901.8|1900.4|1905.35|1903.85|1901.05|1899.65|49
1607412900000|2020-12-08 07:35:00|1902.05|1900.65|1902.55|1901.15|1902.55|1901.15|1901.43|1900.03|31
1607413200000|2020-12-08 07:40:00|1902.68|1901.28|1903.93|1902.53|1903.93|1902.53|1902.55|1901.15|1
1607413500000|2020-12-08 07:45:00|1903.3|1901.9|1903.93|1902.53|1905.05|1903.65|1903.3|1901.9|2
1607413800000|2020-12-08 07:50:00|1903.8|1902.4|1904.55|1903.15|1904.55|1903.15|1903.8|1902.4|1
1607414100000|2020-12-08 07:55:00|1904.59|1903.09|1904|1902.5|1905.22|1903.72|1904|1902.5|0
1607414400000|2020-12-08 08:00:00|1903.87|1902.37|1908.48|1907.98|1909.48|1908.98|1903.55|1902.05|2135
1607414700000|2020-12-08 08:05:00|1908.35|1907.85|1909.73|1909.23|1910.23|1909.73|1907.98|1907.48|931
1607415000000|2020-12-08 08:10:00|1909.85|1909.35|1911.48|1910.98|1911.98|1911.48|1909.73|1909.23|1422
1607415300000|2020-12-08 08:15:00|1911.6|1911.1|1911.23|1910.73|1912.23|1911.73|1910.73|1910.23|772
1607415600000|2020-12-08 08:20:00|1911.35|1910.85|1910.73|1910.23|1911.73|1911.23|1910.48|1909.98|430
1607415900000|2020-12-08 08:25:00|1910.85|1910.35|1909.6|1909.1|1910.98|1910.48|1909.23|1908.73|418
1607416200000|2020-12-08 08:30:00|1909.48|1908.98|1909.48|1908.98|1909.6|1909.1|1906.48|1905.98|711
1607416500000|2020-12-08 08:35:00|1909.6|1909.1|1907.48|1906.98|1909.98|1909.48|1906.98|1906.48|473
1607416800000|2020-12-08 08:40:00|1907.18|1906.68|1906.93|1906.43|1908.43|1907.93|1906.93|1906.43|428
1607417100000|2020-12-08 08:45:00|1907.05|1906.55|1906.93|1906.43|1907.93|1907.43|1906.18|1905.68|505
1607417400000|2020-12-08 08:50:00|1907.05|1906.55|1906.68|1906.18|1907.18|1906.68|1905.43|1904.93|498
1607417700000|2020-12-08 08:55:00|1906.8|1906.3|1905.3|1904.8|1907.8|1907.3|1905.3|1904.8|389
1607418000000|2020-12-08 09:00:00|1905.43|1904.93|1907.93|1907.43|1908.05|1907.55|1905.3|1904.8|393
1607418300000|2020-12-08 09:05:00|1907.8|1907.3|1908.68|1908.18|1909.93|1909.43|1907.68|1907.18|650
1607418600000|2020-12-08 09:10:00|1908.93|1908.43|1909.18|1908.68|1909.55|1909.05|1908.43|1907.93|318
1607418900000|2020-12-08 09:15:00|1909.3|1908.8|1907.43|1906.93|1909.3|1908.8|1907.18|1906.68|262
1607419200000|2020-12-08 09:20:00|1907.3|1906.8|1906.93|1906.43|1907.68|1907.18|1906.68|1906.18|269
1607419500000|2020-12-08 09:25:00|1906.8|1906.3|1905.43|1904.93|1907.3|1906.8|1905.43|1904.93|396
1607419800000|2020-12-08 09:30:00|1905.68|1905.18|1904.93|1904.43|1905.68|1905.18|1904.43|1903.93|380
1607420100000|2020-12-08 09:35:00|1904.68|1904.18|1900.93|1900.43|1904.68|1904.18|1899.68|1899.18|1387
1607420400000|2020-12-08 09:40:00|1900.8|1900.3|1903.3|1902.8|1903.55|1903.05|1900.68|1900.18|1044
1607420700000|2020-12-08 09:45:00|1903.43|1902.93|1901.68|1901.18|1903.68|1903.18|1901.43|1900.93|461
1607421000000|2020-12-08 09:50:00|1901.43|1900.93|1901.18|1900.68|1902.68|1902.18|1901.18|1900.68|445
1607421300000|2020-12-08 09:55:00|1901.3|1900.8|1901.93|1901.43|1903.18|1902.68|1901.3|1900.8|305
1607421600000|2020-12-08 10:00:00|1901.68|1901.18|1900.3|1899.8|1901.8|1901.3|1899.93|1899.43|1082
1607421900000|2020-12-08 10:05:00|1900.43|1899.93|1901.43|1900.93|1901.68|1901.18|1899.93|1899.43|464
1607422200000|2020-12-08 10:10:00|1901.68|1901.18|1901.18|1900.68|1902.43|1901.93|1901.18|1900.68|353
1607422500000|2020-12-08 10:15:00|1900.93|1900.43|1900.68|1900.18|1901.68|1901.18|1900.43|1899.93|259
1607422800000|2020-12-08 10:20:00|1900.8|1900.3|1900.43|1899.93|1900.93|1900.43|1898.93|1898.43|557
1607423100000|2020-12-08 10:25:00|1900.68|1900.18|1900.43|1899.93|1901.43|1900.93|1900.43|1899.93|277
1607423400000|2020-12-08 10:30:00|1900.3|1899.8|1901.43|1900.93|1901.93|1901.43|1900.3|1899.8|320
1607423700000|2020-12-08 10:35:00|1901.3|1900.8|1900.68|1900.18|1901.3|1900.8|1899.68|1899.18|493
1607424000000|2020-12-08 10:40:00|1900.43|1899.93|1900.93|1900.43|1901.18|1900.68|1900.05|1899.55|182
1607424300000|2020-12-08 10:45:00|1901.05|1900.55|1900.93|1900.43|1901.18|1900.68|1900.43|1899.93|221
1607424600000|2020-12-08 10:50:00|1901.05|1900.55|1902.43|1901.93|1902.68|1902.18|1900.93|1900.43|511
1607424900000|2020-12-08 10:55:00|1902.55|1902.05|1902.43|1901.93|1902.93|1902.43|1902.3|1901.8|279
1607425200000|2020-12-08 11:00:00|1902.18|1901.68|1901.93|1901.43|1902.43|1901.93|1901.18|1900.68|422
1607425500000|2020-12-08 11:05:00|1901.8|1901.3|1901.43|1900.93|1902.68|1902.18|1901.18|1900.68|318
1607425800000|2020-12-08 11:10:00|1901.55|1901.05|1900.93|1900.43|1901.68|1901.18|1900.68|1900.18|269
1607426100000|2020-12-08 11:15:00|1901.18|1900.68|1900.43|1899.93|1901.18|1900.68|1899.43|1898.93|1167
1607426400000|2020-12-08 11:20:00|1900.18|1899.68|1900.43|1899.93|1900.68|1900.18|1899.43|1898.93|485
1607426700000|2020-12-08 11:25:00|1900.3|1899.8|1899.68|1899.18|1901.43|1900.93|1899.43|1898.93|600
1607427000000|2020-12-08 11:30:00|1899.55|1899.05|1899.43|1898.93|1899.8|1899.3|1898.68|1898.18|519
1607427300000|2020-12-08 11:35:00|1899.55|1899.05|1900.68|1900.18|1900.93|1900.43|1899.43|1898.93|234
1607427600000|2020-12-08 11:40:00|1900.8|1900.3|1899.93|1899.43|1901.43|1900.93|1899.68|1899.18|350
1607427900000|2020-12-08 11:45:00|1899.8|1899.3|1898.68|1898.18|1899.93|1899.43|1898.43|1897.93|670
1607428200000|2020-12-08 11:50:00|1898.55|1898.05|1899.18|1898.68|1899.18|1898.68|1897.8|1897.3|638
1607428500000|2020-12-08 11:55:00|1899.05|1898.55|1898.93|1898.43|1900.18|1899.68|1898.43|1897.93|372
1607428800000|2020-12-08 12:00:00|1899.05|1898.55|1899.43|1898.93|1899.68|1899.18|1898.93|1898.43|185
1607429100000|2020-12-08 12:05:00|1899.55|1899.05|1898.18|1897.68|1899.68|1899.18|1897.93|1897.43|340
1607429400000|2020-12-08 12:10:00|1898.05|1897.55|1898.43|1897.93|1898.43|1897.93|1897.68|1897.18|360
1607429700000|2020-12-08 12:15:00|1898.55|1898.05|1899.43|1898.93|1899.68|1899.18|1898.43|1897.93|170
1607430000000|2020-12-08 12:20:00|1899.55|1899.05|1901.18|1900.68|1901.43|1900.93|1899.55|1899.05|320
1607430300000|2020-12-08 12:25:00|1901.05|1900.55|1900.43|1899.93|1901.18|1900.68|1900.43|1899.93|406
1607430600000|2020-12-08 12:30:00|1900.68|1900.18|1901.93|1901.43|1901.93|1901.43|1900.43|1899.93|330
1607430900000|2020-12-08 12:35:00|1902.05|1901.55|1901.05|1900.55|1902.18|1901.68|1900.93|1900.43|497
1607431200000|2020-12-08 12:40:00|1900.89|1900.39|1901.27|1900.77|1902.39|1901.89|1900.89|1900.39|360
1607431500000|2020-12-08 12:45:00|1901.39|1900.89|1902.02|1901.52|1903.02|1902.52|1901.14|1900.64|631
1607431800000|2020-12-08 12:50:00|1901.77|1901.27|1903.02|1902.52|1903.77|1903.27|1901.39|1900.89|459
1607432100000|2020-12-08 12:55:00|1903.14|1902.64|1903.52|1903.02|1903.52|1903.02|1903.02|1902.52|272
1607432400000|2020-12-08 13:00:00|1903.39|1902.89|1904.02|1903.52|1904.27|1903.77|1903.27|1902.77|412
1607432700000|2020-12-08 13:05:00|1903.89|1903.39|1904.27|1903.77|1904.27|1903.77|1903.02|1902.52|473
1607433000000|2020-12-08 13:10:00|1904.02|1903.52|1904.89|1904.39|1905.02|1904.52|1904.02|1903.52|517
1607433300000|2020-12-08 13:15:00|1905.02|1904.52|1905.27|1904.77|1906.02|1905.52|1904.27|1903.77|908
1607433600000|2020-12-08 13:20:00|1905.39|1904.89|1906.27|1905.77|1906.77|1906.27|1905.27|1904.77|601
1607433900000|2020-12-08 13:25:00|1906.14|1905.64|1906.77|1906.27|1907.52|1907.02|1906.14|1905.64|503
1607434200000|2020-12-08 13:30:00|1906.64|1906.14|1906.27|1905.77|1907.14|1906.64|1906.14|1905.64|444
1607434500000|2020-12-08 13:35:00|1906.52|1906.02|1906.02|1905.52|1906.77|1906.27|1905.77|1905.27|246
1607434800000|2020-12-08 13:40:00|1906.14|1905.64|1905.27|1904.77|1906.27|1905.77|1905.27|1904.77|309
1607435100000|2020-12-08 13:45:00|1905.39|1904.89|1904.27|1903.77|1905.52|1905.02|1904.27|1903.77|407
1607435400000|2020-12-08 13:50:00|1904.14|1903.64|1904.64|1904.14|1904.64|1904.14|1904.02|1903.52|486
1607435700000|2020-12-08 13:55:00|1904.77|1904.27|1906.52|1906.02|1906.77|1906.27|1904.52|1904.02|505
1607436000000|2020-12-08 14:00:00|1906.77|1906.27|1905.02|1904.52|1907.02|1906.52|1903.89|1903.39|759
1607436300000|2020-12-08 14:05:00|1905.14|1904.64|1905.02|1904.52|1905.27|1904.77|1904.52|1904.02|409
1607436600000|2020-12-08 14:10:00|1904.89|1904.39|1904.52|1904.02|1905.27|1904.77|1904.39|1903.89|364
1607436900000|2020-12-08 14:15:00|1904.39|1903.89|1904.02|1903.52|1905.02|1904.52|1904.02|1903.52|281
1607437200000|2020-12-08 14:20:00|1904.14|1903.64|1906.02|1905.52|1906.02|1905.52|1904.14|1903.64|314
1607437500000|2020-12-08 14:25:00|1905.89|1905.39|1907.02|1906.52|1907.77|1907.27|1905.77|1905.27|786
1607437800000|2020-12-08 14:30:00|1907.14|1906.64|1910.02|1909.52|1910.27|1909.77|1907.14|1906.64|706
1607438100000|2020-12-08 14:35:00|1910.14|1909.64|1912.77|1912.27|1912.77|1912.27|1909.77|1909.27|1261
1607438400000|2020-12-08 14:40:00|1913.02|1912.52|1914.52|1914.02|1914.77|1914.27|1912.77|1912.27|1570
1607438700000|2020-12-08 14:45:00|1914.64|1914.14|1914.02|1913.52|1915.02|1914.52|1914.02|1913.52|1199
1607439000000|2020-12-08 14:50:00|1914.14|1913.64|1916.02|1915.52|1916.52|1916.02|1913.77|1913.27|1267
1607439300000|2020-12-08 14:55:00|1916.14|1915.64|1916.77|1916.27|1917.77|1917.27|1915.52|1915.02|1810
1607439600000|2020-12-08 15:00:00|1917.02|1916.52|1915.02|1914.52|1917.02|1916.52|1914.02|1913.52|2221
1607439900000|2020-12-08 15:05:00|1914.89|1914.39|1916.52|1916.02|1917.02|1916.52|1914.27|1913.77|1110
1607440200000|2020-12-08 15:10:00|1916.63|1916.13|1917.63|1917.13|1917.63|1917.13|1916.13|1915.63|1150
1607440500000|2020-12-08 15:15:00|1917.38|1916.88|1917.63|1917.13|1918.25|1917.75|1916.63|1916.13|1222
1607440800000|2020-12-08 15:20:00|1917.88|1917.38|1917.13|1916.63|1918.38|1917.88|1917.13|1916.63|979
1607441100000|2020-12-08 15:25:00|1917.25|1916.75|1918.38|1917.88|1918.88|1918.38|1917.13|1916.63|1239
1607441400000|2020-12-08 15:30:00|1918.25|1917.75|1919.88|1919.38|1920.25|1919.75|1918.13|1917.63|3461
1607441700000|2020-12-08 15:35:00|1919.75|1919.25|1920.38|1919.88|1920.63|1920.13|1919.63|1919.13|1070
1607442000000|2020-12-08 15:40:00|1920.5|1920|1919.38|1918.88|1920.88|1920.38|1919.38|1918.88|768
1607442300000|2020-12-08 15:45:00|1919.63|1919.13|1919.88|1919.38|1919.88|1919.38|1919.13|1918.63|636
1607442600000|2020-12-08 15:50:00|1919.75|1919.25|1918.63|1918.13|1919.75|1919.25|1918.5|1918|878
1607442900000|2020-12-08 15:55:00|1918.75|1918.25|1919.88|1919.38|1920|1919.5|1918.13|1917.63|942
1607443200000|2020-12-08 16:00:00|1920|1919.5|1922.25|1921.75|1922.38|1921.88|1919.63|1919.13|2059
1607443500000|2020-12-08 16:05:00|1922.38|1921.88|1923.38|1922.88|1924.13|1923.63|1922.38|1921.88|2052
1607443800000|2020-12-08 16:10:00|1923.25|1922.75|1923.63|1923.13|1924.88|1924.38|1922.88|1922.38|2246
1607444100000|2020-12-08 16:15:00|1923.5|1923|1924.63|1924.13|1924.63|1924.13|1922.75|1922.25|2144
1607444400000|2020-12-08 16:20:00|1924.38|1923.88|1924.89|1923.39|1926.38|1925.88|1923.25|1922.75|3440
1607444700000|2020-12-08 16:25:00|1924.9|1923.4|1923.6|1922.1|1924.94|1923.44|1923.22|1921.72|1537
1607445000000|2020-12-08 16:30:00|1923.29|1921.79|1923.7|1922.3|1925.83|1924.43|1923.17|1921.67|392
1607445300000|2020-12-08 16:35:00|1923.2|1921.8|1923.95|1922.55|1924.2|1922.8|1922.7|1921.3|144
1607445600000|2020-12-08 16:40:00|1923.83|1922.43|1923.2|1921.8|1923.95|1922.55|1922.58|1921.18|2074
1607445900000|2020-12-08 16:45:00|1923.33|1921.93|1924.58|1923.18|1924.58|1923.18|1923.33|1921.93|2012
1607446200000|2020-12-08 16:50:00|1924.95|1923.55|1924.83|1923.43|1925.7|1924.3|1924.7|1923.3|20
1607446500000|2020-12-08 16:55:00|1924.7|1923.3|1925.64|1924.14|1925.83|1924.43|1924.58|1923.18|7
1607446800000|2020-12-08 17:00:00|1925.63|1924.13|1925.47|1923.97|1925.64|1924.14|1924.94|1923.44|0
1607447100000|2020-12-08 17:05:00|1925.48|1923.98|1924.95|1923.45|1925.51|1924.01|1924.94|1923.44|0
1607447400000|2020-12-08 17:10:00|1924.97|1923.47|1924.55|1923.05|1925.47|1923.97|1924.53|1923.03|0
1607447700000|2020-12-08 17:15:00|1924.54|1923.04|1924.56|1923.06|1925.01|1923.51|1924.51|1923.01|0
1607448000000|2020-12-08 17:20:00|1924.57|1923.07|1924.94|1923.44|1925.04|1923.54|1924.48|1922.98|0
1607448300000|2020-12-08 17:25:00|1924.93|1923.43|1925.57|1924.07|1925.6|1924.1|1924.93|1923.43|0
1607448600000|2020-12-08 17:30:00|1925.56|1924.06|1925.58|1924.08|1925.6|1924.1|1925.08|1923.58|0
1607448900000|2020-12-08 17:35:00|1925.56|1924.06|1925.62|1924.12|1925.62|1924.12|1925.54|1924.04|0
1607449200000|2020-12-08 17:40:00|1925.63|1924.13|1926.23|1924.73|1926.49|1924.99|1925.62|1924.12|0
1607449500000|2020-12-08 17:45:00|1926.22|1924.72|1926.07|1924.57|1926.61|1925.11|1925.69|1924.19|0
1607449800000|2020-12-08 17:50:00|1926.08|1924.58|1926.66|1925.16|1926.88|1925.38|1926.07|1924.57|0
1607450100000|2020-12-08 17:55:00|1926.65|1925.15|1926.14|1924.64|1926.68|1925.18|1925.69|1924.19|0
1607450400000|2020-12-08 18:00:00|1926.15|1924.65|1926.64|1925.14|1926.66|1925.16|1925.67|1924.17|0
1607450700000|2020-12-08 18:05:00|1926.63|1925.13|1926.9|1925.4|1926.94|1925.44|1926.4|1924.9|0
1607451000000|2020-12-08 18:10:00|1926.91|1925.41|1926.45|1924.95|1926.92|1925.42|1926.43|1924.93|0
1607451300000|2020-12-08 18:15:00|1926.44|1924.94|1926.41|1924.91|1926.48|1924.98|1925.97|1924.47|0
1607451600000|2020-12-08 18:20:00|1926.43|1924.93|1926.43|1924.93|1926.43|1924.93|1926.37|1924.87|0
1607451900000|2020-12-08 18:25:00|1926.44|1924.94|1926.87|1925.37|1926.94|1925.44|1926.43|1924.93|0
1607452200000|2020-12-08 18:30:00|1926.88|1925.38|1927.39|1925.89|1927.39|1925.89|1926.86|1925.36|0
1607452500000|2020-12-08 18:35:00|1927.37|1925.87|1927.73|1926.23|1928.26|1926.76|1927.27|1925.77|0
1607452800000|2020-12-08 18:40:00|1927.71|1926.21|1927.31|1925.81|1927.73|1926.23|1927.24|1925.74|0
1607453100000|2020-12-08 18:45:00|1927.3|1925.8|1927.47|1925.97|1927.48|1925.98|1927|1925.5|0
1607453400000|2020-12-08 18:50:00|1927.48|1925.98|1926.97|1925.47|1927.95|1926.45|1926.95|1925.45|0
1607453700000|2020-12-08 18:55:00|1926.95|1925.45|1926.95|1925.45|1926.97|1925.47|1926.91|1925.41|0
1607454000000|2020-12-08 19:00:00|1926.94|1925.44|1926.98|1925.48|1927|1925.5|1926.44|1924.94|0
1607454300000|2020-12-08 19:05:00|1926.97|1925.47|1926.51|1925.01|1926.97|1925.47|1926.43|1924.93|0
1607454600000|2020-12-08 19:10:00|1926.5|1925|1926.93|1925.43|1926.99|1925.49|1926.45|1924.95|0
1607454900000|2020-12-08 19:15:00|1926.92|1925.42|1927.4|1925.9|1927.41|1925.91|1926.89|1925.39|0
1607455200000|2020-12-08 19:20:00|1927.41|1925.91|1928.41|1926.91|1928.45|1926.95|1927.41|1925.91|0
1607455500000|2020-12-08 19:25:00|1928.42|1926.92|1928.26|1926.76|1929.02|1927.52|1928.26|1926.76|0
1607455800000|2020-12-08 19:30:00|1928.28|1926.78|1927.48|1925.98|1928.29|1926.79|1927.33|1925.83|0
1607456100000|2020-12-08 19:35:00|1927.33|1925.83|1927.26|1925.76|1927.77|1926.27|1926.82|1925.32|0
1607456400000|2020-12-08 19:40:00|1927.27|1925.77|1927.2|1925.7|1927.3|1925.8|1926.8|1925.3|0
1607456700000|2020-12-08 19:45:00|1927.21|1925.71|1926.63|1925.13|1927.23|1925.73|1926.17|1924.67|0
1607457000000|2020-12-08 19:50:00|1926.6|1925.1|1926.66|1925.16|1927.13|1925.63|1926.59|1925.09|0
1607457300000|2020-12-08 19:55:00|1926.67|1925.17|1927.13|1925.63|1927.19|1925.69|1926.62|1925.12|0
1607457600000|2020-12-08 20:00:00|1927.16|1925.66|1927.1|1925.6|1927.17|1925.67|1926.63|1925.13|0
1607457900000|2020-12-08 20:05:00|1927.09|1925.59|1927.27|1925.77|1927.27|1925.77|1926.63|1925.13|0
1607458200000|2020-12-08 20:10:00|1927.29|1925.79|1926.77|1925.27|1927.3|1925.8|1926.23|1924.73|0
1607458500000|2020-12-08 20:15:00|1926.78|1925.28|1926.64|1925.14|1927.25|1925.75|1926.18|1924.68|0
1607458800000|2020-12-08 20:20:00|1926.65|1925.15|1926.69|1925.19|1926.97|1925.47|1926.18|1924.68|0
1607459100000|2020-12-08 20:25:00|1926.71|1925.21|1927.16|1925.66|1927.22|1925.72|1926.62|1925.12|0
1607459400000|2020-12-08 20:30:00|1927.15|1925.65|1926.73|1925.23|1927.25|1925.75|1926.68|1925.18|0
1607459700000|2020-12-08 20:35:00|1926.72|1925.22|1926.15|1924.65|1926.72|1925.22|1926.15|1924.65|0
1607460000000|2020-12-08 20:40:00|1926.16|1924.66|1926.06|1924.56|1926.52|1925.02|1926.02|1924.52|0
1607460300000|2020-12-08 20:45:00|1926.05|1924.55|1925.55|1924.05|1926.6|1925.1|1925.55|1924.05|0
1607460600000|2020-12-08 20:50:00|1925.56|1924.06|1926.46|1924.96|1927.02|1925.52|1925.55|1924.05|0
1607460900000|2020-12-08 20:55:00|1926.48|1924.98|1927.06|1925.56|1927.28|1925.78|1926.01|1924.51|0
1607461200000|2020-12-08 21:00:00|1927.1|1925.6|1927.17|1925.67|1927.27|1925.77|1926.55|1925.05|0
1607461500000|2020-12-08 21:05:00|1927.14|1925.64|1926.95|1925.45|1927.79|1926.29|1926.95|1925.45|0
1607461800000|2020-12-08 21:10:00|1926.97|1925.47|1926.6|1925.1|1927.19|1925.69|1926.31|1924.81|0
1607462100000|2020-12-08 21:15:00|1926.48|1924.98|1926.68|1925.18|1926.68|1925.18|1926.44|1924.94|0
1607462400000|2020-12-08 21:20:00|1926.56|1925.06|1926.47|1924.97|1926.64|1925.14|1926.4|1924.9|0
1607462700000|2020-12-08 21:25:00|1926.51|1925.01|1926.51|1925.01|1926.55|1925.05|1926.43|1924.93|0
1607463000000|2020-12-08 21:30:00|1926.49|1924.99|1926.79|1925.29|1927.33|1925.83|1926.49|1924.99|0
1607463300000|2020-12-08 21:35:00|1926.81|1925.31|1926.99|1925.49|1927.09|1925.59|1926.69|1925.19|0
1607463600000|2020-12-08 21:40:00|1926.97|1925.47|1926.59|1925.09|1926.99|1925.49|1926.49|1924.99|0
1607463900000|2020-12-08 21:45:00|1926.61|1925.11|1926.99|1925.49|1927.09|1925.59|1926.49|1924.99|0
1607464200000|2020-12-08 21:50:00|1926.97|1925.47|1927.09|1925.59|1927.23|1925.73|1926.49|1924.99|0
1607464500000|2020-12-08 21:55:00|1927.07|1925.57|1927.21|1925.71|1927.43|1925.93|1926.99|1925.49|0
1607464800000|2020-12-08 22:00:00|1927.29|1925.79|1927.46|1925.96|1927.46|1925.96|1927.25|1925.75|0
1607465100000|2020-12-08 22:05:00|1927.42|1925.92|1927.33|1925.83|1927.42|1925.92|1927.33|1925.83|0
1607465400000|2020-12-08 22:10:00|1927.29|1925.79|1927.29|1925.79|1927.33|1925.83|1927.29|1925.79|0
1607465700000|2020-12-08 22:15:00|1927.33|1925.83|1927.62|1926.12|1927.7|1926.2|1927.33|1925.83|0
1607466000000|2020-12-08 22:20:00|1927.54|1926.04|1927.5|1926|1927.62|1926.12|1927.5|1926|0
1607466300000|2020-12-08 22:25:00|1927.54|1926.04|1927.58|1926.08|1927.58|1926.08|1927.54|1926.04|0
1607466600000|2020-12-08 22:30:00|1927.62|1926.12|1927.82|1926.32|1927.87|1926.37|1927.58|1926.08|0
1607466900000|2020-12-08 22:35:00|1927.87|1926.37|1927.78|1926.28|1927.87|1926.37|1927.62|1926.12|0
1607467200000|2020-12-08 22:40:00|1927.7|1926.2|1927.74|1926.24|1927.74|1926.24|1927.54|1926.04|0
1607467500000|2020-12-08 22:45:00|1927.7|1926.2|1927.84|1926.34|1927.91|1926.41|1927.7|1926.2|0
1607467800000|2020-12-08 22:50:00|1927.88|1926.38|1927.75|1926.25|1927.92|1926.42|1927.71|1926.21|0
1607468100000|2020-12-08 22:55:00|1927.8|1926.3|1928.25|1926.75|1928.34|1926.84|1927.67|1926.17|0
1607468400000|2020-12-08 23:00:00|1928.68|1927.18|1930.67|1929.17|1932.6|1931.1|1928.68|1927.18|0
1607468700000|2020-12-08 23:05:00|1930.66|1929.16|1928.63|1927.13|1930.67|1929.17|1928.63|1927.13|0
1607469000000|2020-12-08 23:10:00|1928.65|1927.15|1929.07|1927.57|1929.52|1928.02|1928.65|1927.15|0
1607469300000|2020-12-08 23:15:00|1929.09|1927.59|1929.23|1927.73|1929.58|1928.08|1928.81|1927.31|0
1607469600000|2020-12-08 23:20:00|1929.28|1927.78|1928.83|1927.33|1929.28|1927.78|1928.73|1927.23|0
1607469900000|2020-12-08 23:25:00|1928.82|1927.32|1928.83|1927.33|1929.18|1927.68|1928.53|1927.03|0
1607470200000|2020-12-08 23:30:00|1928.85|1927.35|1928.63|1927.13|1928.93|1927.43|1928.63|1927.13|0
1607470500000|2020-12-08 23:35:00|1928.62|1927.12|1928.19|1926.69|1928.62|1927.12|1927.79|1926.29|0
1607470800000|2020-12-08 23:40:00|1928.2|1926.7|1928.19|1926.69|1928.39|1926.89|1928.04|1926.54|0
1607471100000|2020-12-08 23:45:00|1928.18|1926.68|1927.91|1926.41|1928.19|1926.69|1927.79|1926.29|0
1607471400000|2020-12-08 23:50:00|1927.89|1926.39|1928.32|1926.82|1928.55|1927.05|1927.67|1926.17|0
1607471700000|2020-12-08 23:55:00|1928.36|1926.86|1927.91|1926.41|1928.41|1926.91|1927.81|1926.31|0
1607472000000|2020-12-09 00:00:00|1927.92|1926.42|1928.11|1926.61|1928.31|1926.81|1927.57|1926.07|0
1607472300000|2020-12-09 00:05:00|1928.13|1926.63|1928.65|1927.15|1928.85|1927.35|1928.01|1926.51|0
1607472600000|2020-12-09 00:10:00|1928.67|1927.17|1930.63|1929.13|1931.03|1929.53|1928.55|1927.05|0
1607472900000|2020-12-09 00:15:00|1930.65|1929.15|1932.72|1931.22|1933.21|1931.71|1930.63|1929.13|0
1607473200000|2020-12-09 00:20:00|1932.7|1931.2|1931.78|1930.28|1932.74|1931.24|1931.77|1930.27|0
1607473500000|2020-12-09 00:25:00|1931.76|1930.26|1932.38|1930.88|1932.4|1930.9|1931.34|1929.84|0
1607473800000|2020-12-09 00:30:00|1932.37|1930.87|1932.19|1930.69|1932.83|1931.33|1931.71|1930.21|0
1607474100000|2020-12-09 00:35:00|1932.12|1930.62|1931.28|1929.78|1932.19|1930.69|1931.27|1929.77|0
1607474400000|2020-12-09 00:40:00|1931.29|1929.79|1931.74|1930.24|1931.99|1930.49|1931.24|1929.74|0
1607474700000|2020-12-09 00:45:00|1931.75|1930.25|1931.74|1930.24|1931.75|1930.25|1931.73|1930.23|0
1607475000000|2020-12-09 00:50:00|1931.75|1930.25|1933.13|1931.63|1933.15|1931.65|1931.74|1930.24|0
1607475300000|2020-12-09 00:55:00|1933.12|1931.62|1932.4|1930.9|1933.63|1932.13|1932.12|1930.62|0
1607475600000|2020-12-09 01:00:00|1932.18|1930.68|1931.36|1929.86|1932.4|1930.9|1931.05|1929.55|0
1607475900000|2020-12-09 01:05:00|1931.35|1929.85|1933.13|1931.63|1933.61|1932.11|1931.35|1929.85|0
1607476200000|2020-12-09 01:10:00|1933.12|1931.62|1931.57|1930.07|1933.13|1931.63|1931.56|1930.06|0
1607476500000|2020-12-09 01:15:00|1931.58|1930.08|1930.7|1929.2|1932.05|1930.55|1930.64|1929.14|0
1607476800000|2020-12-09 01:20:00|1930.71|1929.21|1930.21|1928.71|1931.18|1929.68|1929.69|1928.19|0
1607477100000|2020-12-09 01:25:00|1930.2|1928.7|1929.74|1928.24|1930.23|1928.73|1929.74|1928.24|0
1607477400000|2020-12-09 01:30:00|1929.88|1928.38|1930.64|1929.14|1931.11|1929.61|1929.88|1928.38|0
1607477700000|2020-12-09 01:35:00|1930.63|1929.13|1930.65|1929.15|1931.11|1929.61|1930.63|1929.13|0
1607478000000|2020-12-09 01:40:00|1930.64|1929.14|1931.07|1929.57|1931.12|1929.62|1930.63|1929.13|0
1607478300000|2020-12-09 01:45:00|1931.06|1929.56|1931.06|1929.56|1931.54|1930.04|1931.04|1929.54|0
1607478600000|2020-12-09 01:50:00|1931.04|1929.54|1930.56|1929.06|1931.51|1930.01|1930.06|1928.56|0
1607478900000|2020-12-09 01:55:00|1930.54|1929.04|1929.63|1928.13|1930.56|1929.06|1929.6|1928.1|0
1607479200000|2020-12-09 02:00:00|1929.64|1928.14|1930.59|1929.09|1930.61|1929.11|1929.63|1928.13|0
1607479500000|2020-12-09 02:05:00|1930.57|1929.07|1931.07|1929.57|1931.07|1929.57|1930.13|1928.63|0
1607479800000|2020-12-09 02:10:00|1931.06|1929.56|1931.51|1930.01|1931.51|1930.01|1930.82|1929.32|0
1607480100000|2020-12-09 02:15:00|1931.52|1930.02|1932.14|1930.64|1932.15|1930.65|1931.51|1930.01|0
1607480400000|2020-12-09 02:20:00|1932.15|1930.65|1932.16|1930.66|1932.16|1930.66|1932.12|1930.62|0
1607480700000|2020-12-09 02:25:00|1932.18|1930.68|1932.64|1931.14|1932.65|1931.15|1932.16|1930.66|0
1607481000000|2020-12-09 02:30:00|1932.62|1931.12|1932.18|1930.68|1932.64|1931.14|1932.16|1930.66|0
1607481300000|2020-12-09 02:35:00|1932.16|1930.66|1932.41|1930.91|1932.66|1931.16|1932.16|1930.66|0
1607481600000|2020-12-09 02:40:00|1932.48|1930.98|1932.16|1930.66|1932.65|1931.15|1932.14|1930.64|0
1607481900000|2020-12-09 02:45:00|1932.15|1930.65|1932.64|1931.14|1932.66|1931.16|1932.15|1930.65|0
1607482200000|2020-12-09 02:50:00|1932.65|1931.15|1932.65|1931.15|1932.66|1931.16|1932.64|1931.14|0
1607482500000|2020-12-09 02:55:00|1932.66|1931.16|1932.66|1931.16|1932.67|1931.17|1932.64|1931.14|0
1607482800000|2020-12-09 03:00:00|1932.67|1931.17|1932.65|1931.15|1932.67|1931.17|1932.65|1931.15|0
1607483100000|2020-12-09 03:05:00|1932.51|1931.01|1932.19|1930.69|1932.51|1931.01|1932.17|1930.67|0
1607483400000|2020-12-09 03:10:00|1932.2|1930.7|1932.66|1931.16|1932.66|1931.16|1932.19|1930.69|0
1607483700000|2020-12-09 03:15:00|1932.67|1931.17|1932.22|1930.72|1932.67|1931.17|1932.19|1930.69|0
1607484000000|2020-12-09 03:20:00|1932.35|1930.85|1932.17|1930.67|1932.67|1931.17|1932.17|1930.67|0
1607484300000|2020-12-09 03:25:00|1932.19|1930.69|1932.17|1930.67|1932.22|1930.72|1932.17|1930.67|0
1607484600000|2020-12-09 03:30:00|1932.19|1930.69|1933.59|1932.09|1933.6|1932.1|1932.19|1930.69|0
1607484900000|2020-12-09 03:35:00|1933.45|1931.95|1933.1|1931.6|1933.59|1932.09|1933.1|1931.6|0
1607485200000|2020-12-09 03:40:00|1933.11|1931.61|1932.63|1931.13|1933.11|1931.61|1932.6|1931.1|0
1607485500000|2020-12-09 03:45:00|1932.69|1931.19|1933.07|1931.57|1933.08|1931.58|1932.6|1931.1|0
1607485800000|2020-12-09 03:50:00|1933.08|1931.58|1933.05|1931.55|1933.08|1931.58|1933.05|1931.55|0
1607486100000|2020-12-09 03:55:00|1933.07|1931.57|1932.82|1931.32|1933.08|1931.58|1932.81|1931.31|0
1607486400000|2020-12-09 04:00:00|1932.89|1931.39|1933.53|1932.03|1933.54|1932.04|1932.89|1931.39|0
1607486700000|2020-12-09 04:05:00|1933.54|1932.04|1933.53|1932.03|1933.54|1932.04|1933.06|1931.56|0
1607487000000|2020-12-09 04:10:00|1933.54|1932.04|1932.61|1931.11|1933.54|1932.04|1932.61|1931.11|0
1607487300000|2020-12-09 04:15:00|1932.75|1931.25|1933.08|1931.58|1933.08|1931.58|1932.75|1931.25|0
1607487600000|2020-12-09 04:20:00|1933.1|1931.6|1933.11|1931.61|1933.11|1931.61|1933.08|1931.58|0
1607487900000|2020-12-09 04:25:00|1933.1|1931.6|1933.57|1932.07|1933.57|1932.07|1933.1|1931.6|0
1607488200000|2020-12-09 04:30:00|1933.58|1932.08|1933.57|1932.07|1933.58|1932.08|1933.56|1932.06|0
1607488500000|2020-12-09 04:35:00|1933.58|1932.08|1933.56|1932.06|1934.04|1932.54|1933.55|1932.05|0
1607488800000|2020-12-09 04:40:00|1933.55|1932.05|1933.54|1932.04|1933.58|1932.08|1933.54|1932.04|0
1607489100000|2020-12-09 04:45:00|1933.56|1932.06|1934.02|1932.52|1934.02|1932.52|1933.56|1932.06|0
1607489400000|2020-12-09 04:50:00|1934|1932.5|1933.55|1932.05|1934.01|1932.51|1933.55|1932.05|0
1607489700000|2020-12-09 04:55:00|1933.56|1932.06|1934.01|1932.51|1934.02|1932.52|1933.56|1932.06|0
1607490000000|2020-12-09 05:00:00|1934.23|1932.73|1934|1932.5|1934.49|1932.99|1933.99|1932.49|0
1607490300000|2020-12-09 05:05:00|1933.99|1932.49|1933.5|1932|1933.99|1932.49|1933.5|1932|0
1607490600000|2020-12-09 05:10:00|1933.49|1931.99|1933.49|1931.99|1933.5|1932|1933.49|1931.99|0
1607490900000|2020-12-09 05:15:00|1933.5|1932|1932.58|1931.08|1933.5|1932|1932.56|1931.06|0
1607491200000|2020-12-09 05:20:00|1932.57|1931.07|1933.06|1931.56|1933.07|1931.57|1932.57|1931.07|0
1607491500000|2020-12-09 05:25:00|1933.07|1931.57|1932.61|1931.11|1933.07|1931.57|1932.58|1931.08|0
1607491800000|2020-12-09 05:30:00|1932.67|1931.17|1932.45|1930.95|1933.05|1931.55|1932.43|1930.93|0
1607492100000|2020-12-09 05:35:00|1932.46|1930.96|1932.94|1931.44|1932.94|1931.44|1932.46|1930.96|0
1607492400000|2020-12-09 05:40:00|1932.93|1931.43|1932.46|1930.96|1932.94|1931.44|1932.45|1930.95|0
1607492700000|2020-12-09 05:45:00|1932.53|1931.03|1932.92|1931.42|1932.96|1931.46|1932.53|1931.03|0
1607493000000|2020-12-09 05:50:00|1932.93|1931.43|1932.91|1931.41|1933.15|1931.65|1932.91|1931.41|0
1607493300000|2020-12-09 05:55:00|1932.93|1931.43|1932.96|1931.46|1933.4|1931.9|1932.91|1931.41|0
1607493600000|2020-12-09 06:00:00|1932.94|1931.44|1933.89|1932.39|1933.89|1932.39|1932.94|1931.44|0
1607493900000|2020-12-09 06:05:00|1933.88|1932.38|1933.46|1931.96|1934.35|1932.85|1933.45|1931.95|0
1607494200000|2020-12-09 06:10:00|1933.48|1931.98|1933.49|1931.99|1933.49|1931.99|1933.02|1931.52|0
1607494500000|2020-12-09 06:15:00|1933.48|1931.98|1933.41|1931.91|1933.49|1931.99|1933.41|1931.91|0
1607494800000|2020-12-09 06:20:00|1933.4|1931.9|1933.41|1931.91|1933.44|1931.94|1933.4|1931.9|0
1607495100000|2020-12-09 06:25:00|1933.4|1931.9|1933.46|1931.96|1933.46|1931.96|1932.97|1931.47|0
1607495400000|2020-12-09 06:30:00|1933.45|1931.95|1932.99|1931.49|1933.46|1931.96|1932.99|1931.49|0
1607495700000|2020-12-09 06:35:00|1932.98|1931.48|1932.51|1931.01|1932.99|1931.49|1932.51|1931.01|0
1607496000000|2020-12-09 06:40:00|1932.52|1931.02|1932.48|1930.98|1932.52|1931.02|1932.48|1930.98|0
1607496300000|2020-12-09 06:45:00|1932.49|1930.99|1932.87|1931.37|1932.95|1931.45|1932.43|1930.93|0
1607496600000|2020-12-09 06:50:00|1932.8|1931.3|1932.38|1930.88|1932.8|1931.3|1932.35|1930.85|0
1607496900000|2020-12-09 06:55:00|1932.36|1930.86|1932.38|1930.88|1932.39|1930.89|1932.36|1930.86|0
1607497200000|2020-12-09 07:00:00|1932.51|1931.01|1933.56|1932.06|1934.03|1932.53|1932.51|1931.01|0
1607497500000|2020-12-09 07:05:00|1933.57|1932.07|1931.69|1930.19|1933.57|1932.07|1931.23|1929.73|0
1607497800000|2020-12-09 07:10:00|1931.55|1930.05|1930.77|1929.27|1931.71|1930.21|1930.3|1928.8|0
1607498100000|2020-12-09 07:15:00|1930.75|1929.25|1930.77|1929.27|1931.23|1929.73|1930.52|1929.02|0
1607498400000|2020-12-09 07:20:00|1930.76|1929.26|1931.12|1929.62|1931.22|1929.72|1930.68|1929.18|0
1607498700000|2020-12-09 07:25:00|1931.13|1929.63|1931.57|1930.07|1932|1930.5|1930.62|1929.12|0
1607499000000|2020-12-09 07:30:00|1931.58|1930.08|1931.83|1930.43|1931.83|1930.43|1928.58|1927.18|93
1607499300000|2020-12-09 07:35:00|1931.7|1930.3|1932.08|1930.68|1932.95|1931.55|1931.7|1930.3|8
1607499600000|2020-12-09 07:40:00|1931.83|1930.43|1930.83|1929.43|1932.33|1930.93|1930.83|1929.43|14
1607499900000|2020-12-09 07:45:00|1930.95|1929.55|1931.7|1930.3|1931.95|1930.55|1930.83|1929.43|10
1607500200000|2020-12-09 07:50:00|1931.58|1930.18|1931.83|1930.43|1932.2|1930.8|1931.58|1930.18|5
1607500500000|2020-12-09 07:55:00|1931.88|1930.38|1932.35|1930.85|1932.36|1930.86|1931.4|1929.9|0
1607500800000|2020-12-09 08:00:00|1932.21|1930.71|1930.88|1930.38|1933.88|1933.38|1929.5|1929|2459
1607501100000|2020-12-09 08:05:00|1931|1930.5|1929.13|1928.63|1931.38|1930.88|1927.63|1927.13|1631
1607501400000|2020-12-09 08:10:00|1928.88|1928.38|1926.75|1926.25|1929.13|1928.63|1926.63|1926.13|1111
1607501700000|2020-12-09 08:15:00|1926.88|1926.38|1926.88|1926.38|1927.75|1927.25|1925.63|1925.13|987
1607502000000|2020-12-09 08:20:00|1927|1926.5|1930.63|1930.13|1931.25|1930.75|1926.88|1926.38|1521
1607502300000|2020-12-09 08:25:00|1930.5|1930|1932.5|1932|1935.38|1934.88|1930.38|1929.88|2380
1607502600000|2020-12-09 08:30:00|1932.38|1931.88|1932.63|1932.13|1934.63|1934.13|1931.88|1931.38|1171
1607502900000|2020-12-09 08:35:00|1932.75|1932.25|1931.88|1931.38|1932.88|1932.38|1931.13|1930.63|917
1607503200000|2020-12-09 08:40:00|1932.13|1931.63|1932.63|1932.13|1933.88|1933.38|1931.63|1931.13|1252
1607503500000|2020-12-09 08:45:00|1932.75|1932.25|1934.13|1933.63|1934.38|1933.88|1932.38|1931.88|1381
1607503800000|2020-12-09 08:50:00|1934.25|1933.75|1934.13|1933.63|1935.38|1934.88|1933.63|1933.13|1620
1607504100000|2020-12-09 08:55:00|1934.38|1933.88|1933.25|1932.75|1935.13|1934.63|1931.63|1931.13|1526
1607504400000|2020-12-09 09:00:00|1933.38|1932.88|1932.13|1931.63|1934|1933.5|1931.88|1931.38|967
1607504700000|2020-12-09 09:05:00|1932.25|1931.75|1929.63|1929.13|1932.63|1932.13|1929|1928.5|875
1607505000000|2020-12-09 09:10:00|1929.75|1929.25|1930.38|1929.88|1930.38|1929.88|1928.63|1928.13|1191
1607505300000|2020-12-09 09:15:00|1930.25|1929.75|1929.13|1928.63|1930.25|1929.75|1928.88|1928.38|845
1607505600000|2020-12-09 09:20:00|1929|1928.5|1928.63|1928.13|1929.38|1928.88|1928|1927.5|716
1607505900000|2020-12-09 09:25:00|1928.88|1928.38|1926.63|1926.13|1928.88|1928.38|1926.5|1926|892
1607506200000|2020-12-09 09:30:00|1926.38|1925.88|1926.63|1926.13|1927.38|1926.88|1926.38|1925.88|879
1607506500000|2020-12-09 09:35:00|1926.75|1926.25|1926.63|1926.13|1927.13|1926.63|1926.38|1925.88|492
1607506800000|2020-12-09 09:40:00|1926.75|1926.25|1927.38|1926.88|1927.63|1927.13|1926.63|1926.13|565
1607507100000|2020-12-09 09:45:00|1927.5|1927|1927.13|1926.63|1928.13|1927.63|1927.13|1926.63|610
1607507400000|2020-12-09 09:50:00|1927.25|1926.75|1926.38|1925.88|1927.38|1926.88|1926|1925.5|599
1607507700000|2020-12-09 09:55:00|1926.5|1926|1926.13|1925.63|1926.63|1926.13|1926|1925.5|918
1607508000000|2020-12-09 10:00:00|1926.38|1925.88|1927.13|1926.63|1927.63|1927.13|1926.38|1925.88|615
1607508300000|2020-12-09 10:05:00|1927.25|1926.75|1927.13|1926.63|1927.88|1927.38|1926.88|1926.38|542
1607508600000|2020-12-09 10:10:00|1927.38|1926.88|1927.63|1927.13|1927.88|1927.38|1927.38|1926.88|426
1607508900000|2020-12-09 10:15:00|1927.38|1926.88|1928.38|1927.88|1928.63|1928.13|1927.13|1926.63|832
1607509200000|2020-12-09 10:20:00|1928.5|1928|1927.88|1927.38|1928.75|1928.25|1927.63|1927.13|815
1607509500000|2020-12-09 10:25:00|1927.75|1927.25|1927.5|1927|1927.88|1927.38|1927.38|1926.88|288
1607509800000|2020-12-09 10:30:00|1927.63|1927.13|1927.63|1927.13|1928.13|1927.63|1926.88|1926.38|438
1607510100000|2020-12-09 10:35:00|1927.75|1927.25|1928|1927.5|1928.13|1927.63|1926.88|1926.38|260
1607510400000|2020-12-09 10:40:00|1927.88|1927.38|1928.13|1927.63|1928.88|1928.38|1927.75|1927.25|316
1607510700000|2020-12-09 10:45:00|1928|1927.5|1927.38|1926.88|1928.38|1927.88|1927.38|1926.88|185
1607511000000|2020-12-09 10:50:00|1927.5|1927|1927.38|1926.88|1927.63|1927.13|1926.88|1926.38|546
1607511300000|2020-12-09 10:55:00|1927.25|1926.75|1927.38|1926.88|1927.38|1926.88|1927.13|1926.63|377
1607511600000|2020-12-09 11:00:00|1927.5|1927|1926.63|1926.13|1927.88|1927.38|1926.63|1926.13|363
1607511900000|2020-12-09 11:05:00|1926.75|1926.25|1926.63|1926.13|1927.25|1926.75|1926.38|1925.88|343
1607512200000|2020-12-09 11:10:00|1926.5|1926|1926.38|1925.88|1926.63|1926.13|1926.13|1925.63|240
1607512500000|2020-12-09 11:15:00|1926.5|1926|1926.13|1925.63|1926.88|1926.38|1925.88|1925.38|378
1607512800000|2020-12-09 11:20:00|1926.25|1925.75|1926.38|1925.88|1926.88|1926.38|1926.25|1925.75|253
1607513100000|2020-12-09 11:25:00|1926.25|1925.75|1926.38|1925.88|1926.63|1926.13|1925.88|1925.38|558
1607513400000|2020-12-09 11:30:00|1926.63|1926.13|1926.63|1926.13|1926.88|1926.38|1925.88|1925.38|395
1607513700000|2020-12-09 11:35:00|1926.88|1926.38|1927.63|1927.13|1927.88|1927.38|1926.88|1926.38|456
1607514000000|2020-12-09 11:40:00|1927.5|1927|1927.88|1927.38|1928.13|1927.63|1927.38|1926.88|378
1607514300000|2020-12-09 11:45:00|1928|1927.5|1927.38|1926.88|1928.63|1928.13|1927.38|1926.88|233
1607514600000|2020-12-09 11:50:00|1927.25|1926.75|1926.38|1925.88|1927.25|1926.75|1926.13|1925.63|325
1607514900000|2020-12-09 11:55:00|1926.5|1926|1925.63|1925.13|1926.63|1926.13|1925.38|1924.88|404
1607515200000|2020-12-09 12:00:00|1925.75|1925.25|1926.38|1925.88|1926.88|1926.38|1925.63|1925.13|530
1607515500000|2020-12-09 12:05:00|1926.63|1926.13|1925.88|1925.38|1926.63|1926.13|1925.63|1925.13|361
1607515800000|2020-12-09 12:10:00|1926.13|1925.63|1927.13|1926.63|1927.38|1926.88|1926.13|1925.63|289
1607516100000|2020-12-09 12:15:00|1927|1926.5|1927.63|1927.13|1927.88|1927.38|1926.88|1926.38|281
1607516400000|2020-12-09 12:20:00|1927.75|1927.25|1928.88|1928.38|1929.38|1928.88|1927.63|1927.13|448
1607516700000|2020-12-09 12:25:00|1928.75|1928.25|1929.38|1928.88|1929.38|1928.88|1928.63|1928.13|285
1607517000000|2020-12-09 12:30:00|1929.13|1928.63|1928.38|1927.88|1929.13|1928.63|1928.13|1927.63|310
1607517300000|2020-12-09 12:35:00|1928.25|1927.75|1927.63|1927.13|1928.25|1927.75|1926.88|1926.38|427
1607517600000|2020-12-09 12:40:00|1927.52|1927.02|1927.27|1926.77|1928.27|1927.77|1927.02|1926.52|492
1607517900000|2020-12-09 12:45:00|1927.39|1926.89|1927.77|1927.27|1927.89|1927.39|1927.39|1926.89|485
1607518200000|2020-12-09 12:50:00|1927.89|1927.39|1927.77|1927.27|1927.89|1927.39|1927.27|1926.77|457
1607518500000|2020-12-09 12:55:00|1927.52|1927.02|1927.52|1927.02|1927.77|1927.27|1927.27|1926.77|262
1607518800000|2020-12-09 13:00:00|1927.39|1926.89|1928.27|1927.77|1928.27|1927.77|1927.27|1926.77|401
1607519100000|2020-12-09 13:05:00|1928.39|1927.89|1929.02|1928.52|1929.27|1928.77|1928.27|1927.77|492
1607519400000|2020-12-09 13:10:00|1929.27|1928.77|1929.52|1929.02|1929.52|1929.02|1929.02|1928.52|413
1607519700000|2020-12-09 13:15:00|1929.77|1929.27|1929.02|1928.52|1930.27|1929.77|1929.02|1928.52|637
1607520000000|2020-12-09 13:20:00|1929.14|1928.64|1929.27|1928.77|1929.64|1929.14|1928.77|1928.27|639
1607520300000|2020-12-09 13:25:00|1929.14|1928.64|1929.52|1929.02|1929.52|1929.02|1928.52|1928.02|421
1607520600000|2020-12-09 13:30:00|1929.27|1928.77|1929.02|1928.52|1929.39|1928.89|1928.77|1928.27|397
1607520900000|2020-12-09 13:35:00|1928.89|1928.39|1927.52|1927.02|1928.89|1928.39|1927.39|1926.89|887
1607521200000|2020-12-09 13:40:00|1927.39|1926.89|1926.27|1925.77|1927.52|1927.02|1926.27|1925.77|974
1607521500000|2020-12-09 13:45:00|1926.52|1926.02|1927.02|1926.52|1927.52|1927.02|1926.52|1926.02|640
1607521800000|2020-12-09 13:50:00|1927.14|1926.64|1926.27|1925.77|1927.52|1927.02|1926.02|1925.52|340
1607522100000|2020-12-09 13:55:00|1926.52|1926.02|1926.27|1925.77|1926.89|1926.39|1926.02|1925.52|342
1607522400000|2020-12-09 14:00:00|1926.39|1925.89|1926.52|1926.02|1926.52|1926.02|1926.02|1925.52|286
1607522700000|2020-12-09 14:05:00|1926.64|1926.14|1927.52|1927.02|1927.52|1927.02|1926.52|1926.02|510
1607523000000|2020-12-09 14:10:00|1927.39|1926.89|1927.02|1926.52|1927.77|1927.27|1926.52|1926.02|360
1607523300000|2020-12-09 14:15:00|1926.89|1926.39|1926.52|1926.02|1926.89|1926.39|1925.89|1925.39|563
1607523600000|2020-12-09 14:20:00|1926.39|1925.89|1927.27|1926.77|1927.52|1927.02|1926.27|1925.77|330
1607523900000|2020-12-09 14:25:00|1927.52|1927.02|1928.27|1927.77|1928.27|1927.77|1927.27|1926.77|405
1607524200000|2020-12-09 14:30:00|1928.39|1927.89|1927.52|1927.02|1928.52|1928.02|1926.77|1926.27|832
1607524500000|2020-12-09 14:35:00|1927.27|1926.77|1927.52|1927.02|1928.02|1927.52|1926.77|1926.27|592
1607524800000|2020-12-09 14:40:00|1927.64|1927.14|1929.02|1928.52|1929.52|1929.02|1927.52|1927.02|795
1607525100000|2020-12-09 14:45:00|1929.14|1928.64|1928.27|1927.77|1929.52|1929.02|1928.27|1927.77|816
1607525400000|2020-12-09 14:50:00|1928.14|1927.64|1929.52|1929.02|1929.52|1929.02|1928.02|1927.52|505
1607525700000|2020-12-09 14:55:00|1929.27|1928.77|1928.52|1928.02|1930.52|1930.02|1928.14|1927.64|1312
1607526000000|2020-12-09 15:00:00|1928.64|1928.14|1929.02|1928.52|1930.14|1929.64|1928.52|1928.02|1092
1607526300000|2020-12-09 15:05:00|1928.77|1928.27|1930.02|1929.52|1930.27|1929.77|1928.52|1928.02|792
1607526600000|2020-12-09 15:10:00|1930.15|1929.65|1929.15|1928.65|1930.15|1929.65|1928.02|1927.52|941
1607526900000|2020-12-09 15:15:00|1929.27|1928.77|1930.65|1930.15|1930.77|1930.27|1928.9|1928.4|616
1607527200000|2020-12-09 15:20:00|1930.4|1929.9|1929.4|1928.9|1930.52|1930.02|1929.15|1928.65|784
1607527500000|2020-12-09 15:25:00|1929.52|1929.02|1929.65|1929.15|1930.65|1930.15|1929.27|1928.77|629
1607527800000|2020-12-09 15:30:00|1929.77|1929.27|1928.15|1927.65|1929.9|1929.4|1928.15|1927.65|625
1607528100000|2020-12-09 15:35:00|1928.27|1927.77|1926.65|1926.15|1928.4|1927.9|1926.15|1925.65|1085
1607528400000|2020-12-09 15:40:00|1926.52|1926.02|1927.15|1926.65|1928.15|1927.65|1926.4|1925.9|864
1607528700000|2020-12-09 15:45:00|1927.27|1926.77|1927.15|1926.65|1927.65|1927.15|1926.15|1925.65|1084
1607529000000|2020-12-09 15:50:00|1927.4|1926.9|1927.15|1926.65|1927.4|1926.9|1926.27|1925.77|541
1607529300000|2020-12-09 15:55:00|1927.27|1926.77|1925.9|1925.4|1927.4|1926.9|1925.65|1925.15|897
1607529600000|2020-12-09 16:00:00|1926.15|1925.65|1924.9|1924.4|1926.9|1926.4|1924.9|1924.4|1008
1607529900000|2020-12-09 16:05:00|1925.02|1924.52|1926.15|1925.65|1927.15|1926.65|1924.65|1924.15|1041
1607530200000|2020-12-09 16:10:00|1926.02|1925.52|1924.27|1923.77|1926.02|1925.52|1924.15|1923.65|1044
1607530500000|2020-12-09 16:15:00|1924.4|1923.9|1923.77|1923.27|1925.15|1924.65|1923.65|1923.15|1446
1607530800000|2020-12-09 16:20:00|1923.65|1923.15|1926.38|1924.88|1926.38|1925.65|1922.9|1922.4|1707
1607531100000|2020-12-09 16:25:00|1925.68|1924.18|1926.19|1924.69|1926.22|1924.72|1924.75|1923.25|385
1607531400000|2020-12-09 16:30:00|1926.18|1924.68|1924.52|1923.12|1926.52|1925.12|1924.52|1923.12|566
1607531700000|2020-12-09 16:35:00|1924.4|1923|1926.4|1925|1926.52|1925.12|1924.4|1923|68
1607532000000|2020-12-09 16:40:00|1926.15|1924.75|1926.65|1925.25|1926.77|1925.37|1925.77|1924.37|21
1607532300000|2020-12-09 16:45:00|1926.77|1925.37|1925.27|1923.87|1926.77|1925.37|1925.15|1923.75|17
1607532600000|2020-12-09 16:50:00|1925.65|1924.25|1927.15|1925.75|1927.27|1925.87|1925.02|1923.62|17
1607532900000|2020-12-09 16:55:00|1927.27|1925.87|1926.82|1925.32|1927.27|1925.87|1926.65|1925.25|4
1607533200000|2020-12-09 17:00:00|1926.83|1925.33|1926.45|1924.95|1926.94|1925.44|1926.34|1924.84|0
1607533500000|2020-12-09 17:05:00|1926.41|1924.91|1926.87|1925.37|1926.91|1925.41|1926.3|1924.8|0
1607533800000|2020-12-09 17:10:00|1926.86|1925.36|1926.35|1924.85|1926.88|1925.38|1925.85|1924.35|0
1607534100000|2020-12-09 17:15:00|1926.34|1924.84|1925.32|1923.82|1926.38|1924.88|1925.27|1923.77|0
1607534400000|2020-12-09 17:20:00|1925.3|1923.8|1925.36|1923.86|1925.77|1924.27|1924.29|1922.79|0
1607534700000|2020-12-09 17:25:00|1925.35|1923.85|1925.83|1924.33|1925.85|1924.35|1924.86|1923.36|0
1607535000000|2020-12-09 17:30:00|1925.82|1924.32|1925.24|1923.74|1925.83|1924.33|1924.24|1922.74|0
1607535300000|2020-12-09 17:35:00|1925.25|1923.75|1924.13|1922.63|1925.25|1923.75|1923.75|1922.25|0
1607535600000|2020-12-09 17:40:00|1924.14|1922.64|1923.59|1922.09|1924.21|1922.71|1923.57|1922.07|0
1607535900000|2020-12-09 17:45:00|1923.58|1922.08|1922.76|1921.26|1923.58|1922.08|1921.85|1920.35|0
1607536200000|2020-12-09 17:50:00|1922.8|1921.3|1923.45|1921.95|1923.45|1921.95|1921.27|1919.77|0
1607536500000|2020-12-09 17:55:00|1923.43|1921.93|1924.27|1922.77|1924.46|1922.96|1922.95|1921.45|0
1607536800000|2020-12-09 18:00:00|1923.96|1922.46|1921.33|1919.83|1923.96|1922.46|1921.31|1919.81|0
1607537100000|2020-12-09 18:05:00|1921.34|1919.84|1923.96|1922.46|1923.97|1922.47|1920.83|1919.33|0
1607537400000|2020-12-09 18:10:00|1923.93|1922.43|1923.33|1921.83|1923.97|1922.47|1922.84|1921.34|0
1607537700000|2020-12-09 18:15:00|1923.36|1921.86|1922.34|1920.84|1924.32|1922.82|1922.23|1920.73|0
1607538000000|2020-12-09 18:20:00|1922.41|1920.91|1921.8|1920.3|1923.31|1921.81|1921.74|1920.24|0
1607538300000|2020-12-09 18:25:00|1921.81|1920.31|1921.2|1919.7|1921.82|1920.32|1920.65|1919.15|0
1607538600000|2020-12-09 18:30:00|1921.19|1919.69|1919.31|1917.81|1921.19|1919.69|1919.2|1917.7|0
1607538900000|2020-12-09 18:35:00|1919.24|1917.74|1919.3|1917.8|1919.81|1918.31|1918.16|1916.66|0
1607539200000|2020-12-09 18:40:00|1919.28|1917.78|1920.77|1919.27|1921.59|1920.09|1918.28|1916.78|0
1607539500000|2020-12-09 18:45:00|1920.79|1919.29|1919.99|1918.49|1921.01|1919.51|1919.47|1917.97|0
1607539800000|2020-12-09 18:50:00|1919.98|1918.48|1918.21|1916.71|1920.46|1918.96|1918.18|1916.68|0
1607540100000|2020-12-09 18:55:00|1918.22|1916.72|1917.22|1915.72|1918.71|1917.21|1916.06|1914.56|0
1607540400000|2020-12-09 19:00:00|1917.23|1915.73|1920.03|1918.53|1920.68|1919.18|1917.23|1915.73|0
1607540700000|2020-12-09 19:05:00|1920.04|1918.54|1920.91|1919.41|1921.01|1919.51|1919.51|1918.01|0
1607541000000|2020-12-09 19:10:00|1920.9|1919.4|1920.77|1919.27|1921.34|1919.84|1919.32|1917.82|0
1607541300000|2020-12-09 19:15:00|1920.74|1919.24|1920.82|1919.32|1920.88|1919.38|1919.23|1917.73|0
1607541600000|2020-12-09 19:20:00|1920.84|1919.34|1921.8|1920.3|1921.98|1920.48|1920.3|1918.8|0
1607541900000|2020-12-09 19:25:00|1921.79|1920.29|1923.86|1922.36|1923.88|1922.38|1921.72|1920.22|0
1607542200000|2020-12-09 19:30:00|1923.85|1922.35|1921.58|1920.08|1923.85|1922.35|1921.52|1920.02|0
1607542500000|2020-12-09 19:35:00|1921.59|1920.09|1921.14|1919.64|1922.12|1920.62|1921|1919.5|0
1607542800000|2020-12-09 19:40:00|1921.15|1919.65|1919.34|1917.84|1921.69|1920.19|1919.33|1917.83|0
1607543100000|2020-12-09 19:45:00|1919.36|1917.86|1920.42|1918.92|1921.46|1919.96|1919.3|1917.8|0
1607543400000|2020-12-09 19:50:00|1920.44|1918.94|1920.39|1918.89|1920.92|1919.42|1919.34|1917.84|0
1607543700000|2020-12-09 19:55:00|1920.41|1918.91|1920.5|1919|1921.47|1919.97|1919.99|1918.49|0
1607544000000|2020-12-09 20:00:00|1920.49|1918.99|1920.42|1918.92|1921.03|1919.53|1919.46|1917.96|0
1607544300000|2020-12-09 20:05:00|1920.4|1918.9|1921.11|1919.61|1921.58|1920.08|1919.93|1918.43|0
1607544600000|2020-12-09 20:10:00|1921.25|1919.75|1920.56|1919.06|1922.11|1920.61|1920.49|1918.99|0
1607544900000|2020-12-09 20:15:00|1920.53|1919.03|1919.99|1918.49|1920.59|1919.09|1919.47|1917.97|0
1607545200000|2020-12-09 20:20:00|1919.98|1918.48|1919.4|1917.9|1921.06|1919.56|1919.38|1917.88|0
1607545500000|2020-12-09 20:25:00|1919.41|1917.91|1918.5|1917|1919.42|1917.92|1917.24|1915.74|0
1607545800000|2020-12-09 20:30:00|1918.48|1916.98|1920.3|1918.8|1920.91|1919.41|1918.48|1916.98|0
1607546100000|2020-12-09 20:35:00|1920.29|1918.79|1921.28|1919.78|1921.32|1919.82|1919.27|1917.77|0
1607546400000|2020-12-09 20:40:00|1921.29|1919.79|1923.41|1921.91|1923.48|1921.98|1921.28|1919.78|0
1607546700000|2020-12-09 20:45:00|1923.42|1921.92|1922.03|1920.53|1924.44|1922.94|1921.86|1920.36|0
1607547000000|2020-12-09 20:50:00|1922.34|1920.84|1923.91|1922.41|1923.98|1922.48|1922.34|1920.84|0
1607547300000|2020-12-09 20:55:00|1923.92|1922.42|1924.16|1922.66|1927.21|1925.71|1923.04|1921.54|0
1607547600000|2020-12-09 21:00:00|1924.14|1922.64|1923.27|1921.77|1924.9|1923.4|1922.34|1920.84|0
1607547900000|2020-12-09 21:05:00|1923.25|1921.75|1923.36|1921.86|1923.54|1922.04|1922.9|1921.4|0
1607548200000|2020-12-09 21:10:00|1923.44|1921.94|1924.17|1922.67|1924.43|1922.93|1923|1921.5|0
1607548500000|2020-12-09 21:15:00|1924.13|1922.63|1924.05|1922.55|1924.21|1922.71|1923.85|1922.35|0
1607548800000|2020-12-09 21:20:00|1924.01|1922.51|1924.09|1922.59|1924.13|1922.63|1923.93|1922.43|0
1607549100000|2020-12-09 21:25:00|1924.05|1922.55|1923.85|1922.35|1924.09|1922.59|1923.81|1922.31|0
1607549400000|2020-12-09 21:30:00|1923.81|1922.31|1924.35|1922.85|1924.45|1922.95|1923.81|1922.31|0
1607549700000|2020-12-09 21:35:00|1924.33|1922.83|1924.05|1922.55|1924.35|1922.85|1923.81|1922.31|0
1607550000000|2020-12-09 21:40:00|1924.03|1922.53|1924.02|1922.52|1924.13|1922.63|1923.88|1922.38|0
1607550300000|2020-12-09 21:45:00|1924|1922.5|1923.75|1922.25|1924.1|1922.6|1923.65|1922.15|0
1607550600000|2020-12-09 21:50:00|1923.77|1922.27|1924.93|1923.43|1925.14|1923.64|1923.77|1922.27|0
1607550900000|2020-12-09 21:55:00|1924.97|1923.47|1924.95|1923.45|1925.28|1923.78|1924.83|1923.33|0
1607551200000|2020-12-09 22:00:00|1925|1923.5|1924.94|1923.44|1925.06|1923.56|1924.78|1923.28|0
1607551500000|2020-12-09 22:05:00|1925.07|1923.57|1924.77|1923.27|1925.07|1923.57|1924.77|1923.27|0
1607551800000|2020-12-09 22:10:00|1924.76|1923.26|1924.63|1923.13|1924.8|1923.3|1924.63|1923.13|0
1607552100000|2020-12-09 22:15:00|1924.59|1923.09|1924.61|1923.11|1924.75|1923.25|1924.59|1923.09|0
1607552400000|2020-12-09 22:20:00|1924.57|1923.07|1924.61|1923.11|1924.65|1923.15|1924.57|1923.07|0
1607552700000|2020-12-09 22:25:00|1924.73|1923.23|1924.73|1923.23|1924.81|1923.31|1924.57|1923.07|0
1607553000000|2020-12-09 22:30:00|1924.77|1923.27|1924.49|1922.99|1924.77|1923.27|1924.28|1922.78|0
1607553300000|2020-12-09 22:35:00|1924.41|1922.91|1924.41|1922.91|1924.53|1923.03|1924.2|1922.7|0
1607553600000|2020-12-09 22:40:00|1924.45|1922.95|1924.42|1922.92|1924.46|1922.96|1924.16|1922.66|0
1607553900000|2020-12-09 22:45:00|1924.46|1922.96|1924.54|1923.04|1924.58|1923.08|1924.42|1922.92|0
1607554200000|2020-12-09 22:50:00|1924.62|1923.12|1924.58|1923.08|1924.74|1923.24|1924.54|1923.04|0
1607554500000|2020-12-09 22:55:00|1924.62|1923.12|1924.42|1922.92|1924.82|1923.32|1924.37|1922.87|0
1607554800000|2020-12-09 23:00:00|1924.38|1922.88|1925.56|1924.06|1925.56|1924.06|1924.12|1922.62|0
1607555100000|2020-12-09 23:05:00|1925.57|1924.07|1926|1924.5|1926|1924.5|1925.36|1923.86|0
1607555400000|2020-12-09 23:10:00|1925.99|1924.49|1926.2|1924.7|1926.74|1925.24|1925.66|1924.16|0
1607555700000|2020-12-09 23:15:00|1926.18|1924.68|1926.15|1924.65|1926.54|1925.04|1926|1924.5|0
1607556000000|2020-12-09 23:20:00|1926.14|1924.64|1926.4|1924.9|1926.64|1925.14|1926|1924.5|0
1607556300000|2020-12-09 23:25:00|1926.38|1924.88|1926.74|1925.24|1926.94|1925.44|1926.3|1924.8|0
1607556600000|2020-12-09 23:30:00|1926.76|1925.26|1926.64|1925.14|1926.84|1925.34|1926.54|1925.04|0
1607556900000|2020-12-09 23:35:00|1926.68|1925.18|1927.28|1925.78|1927.38|1925.88|1926.54|1925.04|0
1607557200000|2020-12-09 23:40:00|1927.3|1925.8|1926.94|1925.44|1927.38|1925.88|1926.84|1925.34|0
1607557500000|2020-12-09 23:45:00|1926.92|1925.42|1926.1|1924.6|1926.92|1925.42|1926.1|1924.6|0
1607557800000|2020-12-09 23:50:00|1926.12|1924.62|1926.3|1924.8|1926.54|1925.04|1926.1|1924.6|0
1607558100000|2020-12-09 23:55:00|1926.32|1924.82|1926.3|1924.8|1926.4|1924.9|1926.05|1924.55|0
1607558400000|2020-12-10 00:00:00|1926.32|1924.82|1926.4|1924.9|1926.64|1925.14|1926.2|1924.7|0
1607558700000|2020-12-10 00:05:00|1926.38|1924.88|1926.2|1924.7|1926.4|1924.9|1925.66|1924.16|0
1607559000000|2020-12-10 00:10:00|1926.19|1924.69|1926.12|1924.62|1926.94|1925.44|1926.1|1924.6|0
1607559300000|2020-12-10 00:15:00|1926.11|1924.61|1923.46|1921.96|1926.23|1924.73|1922.99|1921.49|0
1607559600000|2020-12-10 00:20:00|1923.33|1921.83|1923.95|1922.45|1924.39|1922.89|1923.02|1921.52|0
1607559900000|2020-12-10 00:25:00|1923.93|1922.43|1924.39|1922.89|1924.39|1922.89|1923.48|1921.98|0
1607560200000|2020-12-10 00:30:00|1924.4|1922.9|1924.41|1922.91|1924.42|1922.92|1923.92|1922.42|0
1607560500000|2020-12-10 00:35:00|1924.42|1922.92|1924.9|1923.4|1924.9|1923.4|1924.35|1922.85|0
1607560800000|2020-12-10 00:40:00|1924.92|1923.42|1925.19|1923.69|1925.43|1923.93|1924.89|1923.39|0
1607561100000|2020-12-10 00:45:00|1925.12|1923.62|1924.92|1923.42|1925.43|1923.93|1924.92|1923.42|0
1607561400000|2020-12-10 00:50:00|1924.9|1923.4|1924.42|1922.92|1924.92|1923.42|1924.42|1922.92|0
1607561700000|2020-12-10 00:55:00|1924.43|1922.93|1924.64|1923.14|1924.92|1923.42|1924.42|1922.92|0
1607562000000|2020-12-10 01:00:00|1924.57|1923.07|1924.39|1922.89|1925.36|1923.86|1923.93|1922.43|0
1607562300000|2020-12-10 01:05:00|1924.38|1922.88|1924.44|1922.94|1924.92|1923.42|1923.91|1922.41|0
1607562600000|2020-12-10 01:10:00|1924.43|1922.93|1923.95|1922.45|1924.43|1922.93|1923.92|1922.42|0
1607562900000|2020-12-10 01:15:00|1924.08|1922.58|1924.38|1922.88|1924.86|1923.36|1923.92|1922.42|0
1607563200000|2020-12-10 01:20:00|1924.37|1922.87|1924.92|1923.42|1924.92|1923.42|1924.36|1922.86|0
1607563500000|2020-12-10 01:25:00|1924.91|1923.41|1923.92|1922.42|1924.92|1923.42|1923.92|1922.42|0
1607563800000|2020-12-10 01:30:00|1923.93|1922.43|1925.41|1923.91|1925.41|1923.91|1922.47|1920.97|0
1607564100000|2020-12-10 01:35:00|1925.4|1923.9|1924.44|1922.94|1925.44|1923.94|1924.44|1922.94|0
1607564400000|2020-12-10 01:40:00|1924.46|1922.96|1924.38|1922.88|1924.46|1922.96|1923.91|1922.41|0
1607564700000|2020-12-10 01:45:00|1924.31|1922.81|1923.45|1921.95|1924.4|1922.9|1923.43|1921.93|0
1607565000000|2020-12-10 01:50:00|1923.46|1921.96|1923.46|1921.96|1923.48|1921.98|1923.23|1921.73|0
1607565300000|2020-12-10 01:55:00|1923.48|1921.98|1923.46|1921.96|1923.91|1922.41|1923.42|1921.92|0
1607565600000|2020-12-10 02:00:00|1923.47|1921.97|1924.44|1922.94|1924.45|1922.95|1923.46|1921.96|0
1607565900000|2020-12-10 02:05:00|1924.43|1922.93|1924.74|1923.24|1924.89|1923.39|1923.95|1922.45|0
1607566200000|2020-12-10 02:10:00|1924.43|1922.93|1924.4|1922.9|1924.9|1923.4|1924.4|1922.9|0
1607566500000|2020-12-10 02:15:00|1924.41|1922.91|1924.44|1922.94|1924.9|1923.4|1923.95|1922.45|0
1607566800000|2020-12-10 02:20:00|1924.43|1922.93|1923.12|1921.62|1924.43|1922.93|1923.08|1921.58|0
1607567100000|2020-12-10 02:25:00|1923.1|1921.6|1923.55|1922.05|1923.56|1922.06|1923.1|1921.6|0
1607567400000|2020-12-10 02:30:00|1923.56|1922.06|1924.03|1922.53|1924.03|1922.53|1923.56|1922.06|0
1607567700000|2020-12-10 02:35:00|1924.02|1922.52|1924.47|1922.97|1924.51|1923.01|1924|1922.5|0
1607568000000|2020-12-10 02:40:00|1924.46|1922.96|1924.03|1922.53|1924.49|1922.99|1924|1922.5|0
1607568300000|2020-12-10 02:45:00|1924.02|1922.52|1924.06|1922.56|1924.07|1922.57|1924.02|1922.52|0
1607568600000|2020-12-10 02:50:00|1924.07|1922.57|1924.47|1922.97|1924.51|1923.01|1924.02|1922.52|0
1607568900000|2020-12-10 02:55:00|1924.49|1922.99|1924.47|1922.97|1924.96|1923.46|1924.47|1922.97|0
1607569200000|2020-12-10 03:00:00|1924.49|1922.99|1924.47|1922.97|1924.96|1923.46|1924.46|1922.96|0
1607569500000|2020-12-10 03:05:00|1924.45|1922.95|1924.45|1922.95|1924.46|1922.96|1923.98|1922.48|0
1607569800000|2020-12-10 03:10:00|1924.46|1922.96|1924.94|1923.44|1924.94|1923.44|1924.45|1922.95|0
1607570100000|2020-12-10 03:15:00|1924.93|1923.43|1922.34|1920.84|1924.93|1923.43|1921.8|1920.3|0
1607570400000|2020-12-10 03:20:00|1922.33|1920.83|1922.85|1921.35|1922.85|1921.35|1922.11|1920.61|0
1607570700000|2020-12-10 03:25:00|1922.86|1921.36|1922.34|1920.84|1922.88|1921.38|1921.8|1920.3|0
1607571000000|2020-12-10 03:30:00|1922.35|1920.85|1922.77|1921.27|1922.82|1921.32|1921.87|1920.37|0
1607571300000|2020-12-10 03:35:00|1922.76|1921.26|1922.78|1921.28|1922.79|1921.29|1922.53|1921.03|0
1607571600000|2020-12-10 03:40:00|1922.77|1921.27|1922.79|1921.29|1923.26|1921.76|1922.75|1921.25|0
1607571900000|2020-12-10 03:45:00|1922.81|1921.31|1922.77|1921.27|1923.26|1921.76|1922.77|1921.27|0
1607572200000|2020-12-10 03:50:00|1922.78|1921.28|1922.27|1920.77|1922.78|1921.28|1922.25|1920.75|0
1607572500000|2020-12-10 03:55:00|1922.26|1920.76|1923.19|1921.69|1923.21|1921.71|1922.25|1920.75|0
1607572800000|2020-12-10 04:00:00|1923.21|1921.71|1923.27|1921.77|1923.27|1921.77|1923.18|1921.68|0
1607573100000|2020-12-10 04:05:00|1923.28|1921.78|1923.72|1922.22|1923.72|1922.22|1923.27|1921.77|0
1607573400000|2020-12-10 04:10:00|1923.71|1922.21|1923.72|1922.22|1923.74|1922.24|1923.69|1922.19|0
1607573700000|2020-12-10 04:15:00|1923.73|1922.23|1923.71|1922.21|1923.73|1922.23|1923.71|1922.21|0
1607574000000|2020-12-10 04:20:00|1923.72|1922.22|1924.67|1923.17|1924.69|1923.19|1923.71|1922.21|0
1607574300000|2020-12-10 04:25:00|1924.69|1923.19|1925.16|1923.66|1925.16|1923.66|1924.67|1923.17|0
1607574600000|2020-12-10 04:30:00|1925.15|1923.65|1924.69|1923.19|1925.16|1923.66|1924.67|1923.17|0
1607574900000|2020-12-10 04:35:00|1924.68|1923.18|1925.64|1924.14|1925.66|1924.16|1924.67|1923.17|0
1607575200000|2020-12-10 04:40:00|1925.66|1924.16|1925.23|1923.73|1925.66|1924.16|1925.2|1923.7|0
1607575500000|2020-12-10 04:45:00|1925.21|1923.71|1924.74|1923.24|1925.67|1924.17|1924.74|1923.24|0
1607575800000|2020-12-10 04:50:00|1924.75|1923.25|1925.23|1923.73|1925.69|1924.19|1924.74|1923.24|0
1607576100000|2020-12-10 04:55:00|1925.24|1923.74|1924.76|1923.26|1925.7|1924.2|1924.73|1923.23|0
1607576400000|2020-12-10 05:00:00|1924.83|1923.33|1924.74|1923.24|1924.98|1923.48|1924.27|1922.77|0
1607576700000|2020-12-10 05:05:00|1924.73|1923.23|1923.79|1922.29|1924.74|1923.24|1923.79|1922.29|0
1607577000000|2020-12-10 05:10:00|1923.78|1922.28|1923.79|1922.29|1923.79|1922.29|1923.75|1922.25|0
1607577300000|2020-12-10 05:15:00|1923.78|1922.28|1923.79|1922.29|1923.79|1922.29|1923.75|1922.25|0
1607577600000|2020-12-10 05:20:00|1923.83|1922.33|1923.32|1921.82|1924.29|1922.79|1923.32|1921.82|0
1607577900000|2020-12-10 05:25:00|1923.33|1921.83|1923.32|1921.82|1923.33|1921.83|1923.3|1921.8|0
1607578200000|2020-12-10 05:30:00|1923.33|1921.83|1924.33|1922.83|1924.34|1922.84|1923.33|1921.83|0
1607578500000|2020-12-10 05:35:00|1924.32|1922.82|1923.84|1922.34|1924.33|1922.83|1923.77|1922.27|0
1607578800000|2020-12-10 05:40:00|1923.83|1922.33|1924.25|1922.75|1924.33|1922.83|1923.37|1921.87|0
1607579100000|2020-12-10 05:45:00|1924.24|1922.74|1924.23|1922.73|1924.25|1922.75|1924.21|1922.71|0
1607579400000|2020-12-10 05:50:00|1924.21|1922.71|1923.3|1921.8|1924.23|1922.73|1923.29|1921.79|0
1607579700000|2020-12-10 05:55:00|1923.29|1921.79|1923.23|1921.73|1923.29|1921.79|1922.73|1921.23|0
1607580000000|2020-12-10 06:00:00|1923.19|1921.69|1922.76|1921.26|1923.2|1921.7|1922.73|1921.23|0
1607580300000|2020-12-10 06:05:00|1922.74|1921.24|1921.82|1920.32|1922.76|1921.26|1921.8|1920.3|0
1607580600000|2020-12-10 06:10:00|1921.89|1920.39|1921.83|1920.33|1922.29|1920.79|1921.31|1919.81|0
1607580900000|2020-12-10 06:15:00|1921.85|1920.35|1922.32|1920.82|1922.32|1920.82|1921.83|1920.33|0
1607581200000|2020-12-10 06:20:00|1922.35|1920.85|1922.38|1920.88|1922.39|1920.89|1922.35|1920.85|0
1607581500000|2020-12-10 06:25:00|1922.39|1920.89|1922.39|1920.89|1922.85|1921.35|1922.38|1920.88|0
1607581800000|2020-12-10 06:30:00|1922.46|1920.96|1922.34|1920.84|1922.61|1921.11|1921.88|1920.38|0
1607582100000|2020-12-10 06:35:00|1922.35|1920.85|1921.37|1919.87|1922.36|1920.86|1921.37|1919.87|0
1607582400000|2020-12-10 06:40:00|1921.38|1919.88|1919.88|1918.38|1921.38|1919.88|1919.88|1918.38|0
1607582700000|2020-12-10 06:45:00|1919.86|1918.36|1919.52|1918.02|1920.42|1918.92|1919.52|1918.02|0
1607583000000|2020-12-10 06:50:00|1919.49|1917.99|1919.74|1918.24|1919.99|1918.49|1919.48|1917.98|0
1607583300000|2020-12-10 06:55:00|1919.68|1918.18|1919.49|1917.99|1919.98|1918.48|1919.48|1917.98|0
1607583600000|2020-12-10 07:00:00|1919.63|1918.13|1920.51|1919.01|1920.51|1919.01|1918.59|1917.09|0
1607583900000|2020-12-10 07:05:00|1920.52|1919.02|1921.52|1920.02|1921.53|1920.03|1920.5|1919|0
1607584200000|2020-12-10 07:10:00|1921.51|1920.01|1921.52|1920.02|1921.97|1920.47|1921.49|1919.99|0
1607584500000|2020-12-10 07:15:00|1921.51|1920.01|1922.43|1920.93|1922.43|1920.93|1921.03|1919.53|0
1607584800000|2020-12-10 07:20:00|1922.39|1920.89|1921.91|1920.41|1922.4|1920.9|1921.44|1919.94|0
1607585100000|2020-12-10 07:25:00|1921.92|1920.42|1920.94|1919.44|1921.93|1920.43|1920.94|1919.44|0
1607585400000|2020-12-10 07:30:00|1920.95|1919.45|1921.78|1920.38|1921.78|1920.38|1920.03|1918.63|60
1607585700000|2020-12-10 07:35:00|1921.66|1920.26|1922.91|1921.51|1922.91|1921.51|1921.41|1920.01|18
1607586000000|2020-12-10 07:40:00|1922.66|1921.26|1921.53|1920.13|1922.91|1921.51|1921.41|1920.01|7
1607586300000|2020-12-10 07:45:00|1921.66|1920.26|1922.16|1920.76|1922.41|1921.01|1921.66|1920.26|2
1607586600000|2020-12-10 07:50:00|1922.03|1920.63|1923.28|1921.88|1923.28|1921.88|1921.91|1920.51|18
1607586900000|2020-12-10 07:55:00|1923.09|1921.59|1925.41|1923.91|1925.41|1923.91|1923.04|1921.54|0
1607587200000|2020-12-10 08:00:00|1925.42|1923.92|1925.21|1924.71|1927.33|1926.83|1923.46|1922.96|1877
1607587500000|2020-12-10 08:05:00|1924.96|1924.46|1923.96|1923.46|1926.96|1926.46|1923.46|1922.96|1851
1607587800000|2020-12-10 08:10:00|1924.21|1923.71|1925.96|1925.46|1927.46|1926.96|1923.96|1923.46|1452
1607588100000|2020-12-10 08:15:00|1925.71|1925.21|1926.21|1925.71|1927.71|1927.21|1925.71|1925.21|743
1607588400000|2020-12-10 08:20:00|1926.08|1925.58|1925.46|1924.96|1927.33|1926.83|1925.21|1924.71|597
1607588700000|2020-12-10 08:25:00|1925.21|1924.71|1924.71|1924.21|1926.08|1925.58|1924.21|1923.71|558
1607589000000|2020-12-10 08:30:00|1924.83|1924.33|1925.33|1924.83|1926.21|1925.71|1924.21|1923.71|506
1607589300000|2020-12-10 08:35:00|1925.21|1924.71|1923.96|1923.46|1925.21|1924.71|1923.96|1923.46|550
1607589600000|2020-12-10 08:40:00|1924.14|1923.64|1920.89|1920.39|1924.26|1923.76|1920.39|1919.89|1277
1607589900000|2020-12-10 08:45:00|1921.01|1920.51|1923.01|1922.51|1923.14|1922.64|1920.39|1919.89|972
1607590200000|2020-12-10 08:50:00|1922.89|1922.39|1919.76|1919.26|1923.89|1923.39|1919.64|1919.14|984
1607590500000|2020-12-10 08:55:00|1919.64|1919.14|1918.39|1917.89|1920.64|1920.14|1918.14|1917.64|951
1607590800000|2020-12-10 09:00:00|1918.51|1918.01|1919.14|1918.64|1919.89|1919.39|1917.89|1917.39|1310
1607591100000|2020-12-10 09:05:00|1919.26|1918.76|1922.39|1921.89|1922.64|1922.14|1919.14|1918.64|1067
1607591400000|2020-12-10 09:10:00|1922.51|1922.01|1921.39|1920.89|1922.64|1922.14|1921.14|1920.64|224
1607591700000|2020-12-10 09:15:00|1921.26|1920.76|1922.39|1921.89|1923.64|1923.14|1920.64|1920.14|1552
1607592000000|2020-12-10 09:20:00|1922.26|1921.76|1920.14|1919.64|1922.39|1921.89|1919.89|1919.39|401
1607592300000|2020-12-10 09:25:00|1920.26|1919.76|1920.89|1920.39|1920.89|1920.39|1919.64|1919.14|242
1607592600000|2020-12-10 09:30:00|1920.76|1920.26|1920.14|1919.64|1920.89|1920.39|1919.51|1919.01|324
1607592900000|2020-12-10 09:35:00|1920.01|1919.51|1918.14|1917.64|1920.39|1919.89|1918.14|1917.64|621
1607593200000|2020-12-10 09:40:00|1918.26|1917.76|1918.14|1917.64|1918.89|1918.39|1917.64|1917.14|438
1607593500000|2020-12-10 09:45:00|1918.01|1917.51|1917.89|1917.39|1919.01|1918.51|1917.64|1917.14|368
1607593800000|2020-12-10 09:50:00|1917.76|1917.26|1917.14|1916.64|1918.14|1917.64|1916.64|1916.14|548
1607594100000|2020-12-10 09:55:00|1917.01|1916.51|1917.14|1916.64|1917.14|1916.64|1916.14|1915.64|506
1607594400000|2020-12-10 10:00:00|1916.89|1916.39|1918.14|1917.64|1918.26|1917.76|1916.64|1916.14|394
1607594700000|2020-12-10 10:05:00|1918.01|1917.51|1915.26|1914.76|1918.14|1917.64|1914.89|1914.39|1046
1607595000000|2020-12-10 10:10:00|1915.39|1914.89|1916.39|1915.89|1916.39|1915.89|1915.01|1914.51|505
1607595300000|2020-12-10 10:15:00|1916.26|1915.76|1912.76|1912.26|1916.26|1915.76|1912.64|1912.14|836
1607595600000|2020-12-10 10:20:00|1912.64|1912.14|1913.89|1913.39|1914.14|1913.64|1911.89|1911.39|758
1607595900000|2020-12-10 10:25:00|1913.39|1912.89|1914.89|1914.39|1914.89|1914.39|1912.89|1912.39|484
1607596200000|2020-12-10 10:30:00|1914.76|1914.26|1914.14|1913.64|1914.89|1914.39|1913.64|1913.14|340
1607596500000|2020-12-10 10:35:00|1914.01|1913.51|1914.89|1914.39|1915.64|1915.14|1913.89|1913.39|292
1607596800000|2020-12-10 10:40:00|1914.76|1914.26|1914.39|1913.89|1915.39|1914.89|1914.14|1913.64|222
1607597100000|2020-12-10 10:45:00|1914.26|1913.76|1913.39|1912.89|1914.51|1914.01|1913.39|1912.89|658
1607597400000|2020-12-10 10:50:00|1913.51|1913.01|1913.01|1912.51|1914.14|1913.64|1912.76|1912.26|160
1607597700000|2020-12-10 10:55:00|1913.39|1912.89|1912.39|1911.89|1913.39|1912.89|1911.89|1911.39|476
1607598000000|2020-12-10 11:00:00|1912.26|1911.76|1912.14|1911.64|1913.14|1912.64|1911.89|1911.39|392
1607598300000|2020-12-10 11:05:00|1912.39|1911.89|1912.64|1912.14|1913.01|1912.51|1912.14|1911.64|326
1607598600000|2020-12-10 11:10:00|1912.51|1912.01|1912.64|1912.14|1913.14|1912.64|1912.26|1911.76|858
1607598900000|2020-12-10 11:15:00|1912.51|1912.01|1910.89|1910.39|1912.64|1912.14|1909.64|1909.14|1132
1607599200000|2020-12-10 11:20:00|1910.76|1910.26|1912.14|1911.64|1912.39|1911.89|1910.76|1910.26|374
1607599500000|2020-12-10 11:25:00|1912.26|1911.76|1912.89|1912.39|1913.14|1912.64|1912.14|1911.64|221
1607599800000|2020-12-10 11:30:00|1913.01|1912.51|1913.39|1912.89|1913.89|1913.39|1913.01|1912.51|250
1607600100000|2020-12-10 11:35:00|1913.26|1912.76|1912.64|1912.14|1913.39|1912.89|1911.89|1911.39|326
1607600400000|2020-12-10 11:40:00|1912.89|1912.39|1912.89|1912.39|1913.64|1913.14|1912.39|1911.89|385
1607600700000|2020-12-10 11:45:00|1912.76|1912.26|1912.01|1911.51|1913.39|1912.89|1911.64|1911.14|358
1607601000000|2020-12-10 11:50:00|1912.14|1911.64|1911.01|1910.51|1912.64|1912.14|1910.89|1910.39|766
1607601300000|2020-12-10 11:55:00|1911.14|1910.64|1912.14|1911.64|1912.39|1911.89|1911.14|1910.64|324
1607601600000|2020-12-10 12:00:00|1911.89|1911.39|1911.89|1911.39|1912.14|1911.64|1911.64|1911.14|226
1607601900000|2020-12-10 12:05:00|1911.76|1911.26|1912.14|1911.64|1912.39|1911.89|1911.76|1911.26|580
1607602200000|2020-12-10 12:10:00|1912.39|1911.89|1911.39|1910.89|1912.39|1911.89|1910.76|1910.26|808
1607602500000|2020-12-10 12:15:00|1911.26|1910.76|1910.64|1910.14|1911.89|1911.39|1910.64|1910.14|422
1607602800000|2020-12-10 12:20:00|1910.76|1910.26|1909.76|1909.26|1910.89|1910.39|1909.64|1909.14|598
1607603100000|2020-12-10 12:25:00|1909.89|1909.39|1909.89|1909.39|1911.14|1910.64|1909.51|1909.01|435
1607603400000|2020-12-10 12:30:00|1909.76|1909.26|1908.39|1907.89|1909.89|1909.39|1908.39|1907.89|850
1607603700000|2020-12-10 12:35:00|1908.26|1907.76|1909.14|1908.64|1909.14|1908.64|1907.39|1906.89|413
1607604000000|2020-12-10 12:40:00|1909.26|1908.76|1909.26|1908.76|1909.89|1909.39|1908.64|1908.14|449
1607604300000|2020-12-10 12:45:00|1909.14|1908.64|1909.89|1909.39|1911.64|1911.14|1908.76|1908.26|1774
1607604600000|2020-12-10 12:50:00|1909.76|1909.26|1908.64|1908.14|1909.89|1909.39|1908.14|1907.64|582
1607604900000|2020-12-10 12:55:00|1908.39|1907.89|1906.89|1906.39|1908.51|1908.01|1906.89|1906.39|707
1607605200000|2020-12-10 13:00:00|1906.76|1906.26|1907.51|1907.01|1908.14|1907.64|1905.14|1904.64|1112
1607605500000|2020-12-10 13:05:00|1907.39|1906.89|1906.89|1906.39|1908.14|1907.64|1906.39|1905.89|444
1607605800000|2020-12-10 13:10:00|1907.14|1906.64|1908.39|1907.89|1908.39|1907.89|1907.14|1906.64|441
1607606100000|2020-12-10 13:15:00|1908.26|1907.76|1907.64|1907.14|1908.51|1908.01|1907.39|1906.89|607
1607606400000|2020-12-10 13:20:00|1907.51|1907.01|1908.64|1908.14|1908.89|1908.39|1907.39|1906.89|326
1607606700000|2020-12-10 13:25:00|1908.51|1908.01|1909.64|1909.14|1909.76|1909.26|1908.14|1907.64|197
1607607000000|2020-12-10 13:30:00|1909.51|1909.01|1907.76|1907.26|1909.64|1909.14|1907.64|1907.14|561
1607607300000|2020-12-10 13:35:00|1907.64|1907.14|1907.64|1907.14|1908.89|1908.39|1907.01|1906.51|784
1607607600000|2020-12-10 13:40:00|1907.51|1907.01|1905.89|1905.39|1907.89|1907.39|1905.64|1905.14|701
1607607900000|2020-12-10 13:45:00|1905.64|1905.14|1903.76|1903.26|1905.76|1905.26|1903.01|1902.51|1380
1607608200000|2020-12-10 13:50:00|1903.89|1903.39|1901.14|1900.64|1903.89|1903.39|1900.89|1900.39|623
1607608500000|2020-12-10 13:55:00|1901.26|1900.76|1900.76|1900.26|1902.14|1901.64|1898.64|1898.14|1556
1607608800000|2020-12-10 14:00:00|1900.89|1900.39|1899.89|1899.39|1901.64|1901.14|1899.39|1898.89|1130
1607609100000|2020-12-10 14:05:00|1899.76|1899.26|1898.64|1898.14|1900.64|1900.14|1897.89|1897.39|720
1607609400000|2020-12-10 14:10:00|1898.51|1898.01|1897.01|1896.51|1899.26|1898.76|1896.89|1896.39|825
1607609700000|2020-12-10 14:15:00|1896.89|1896.39|1897.39|1896.89|1898.39|1897.89|1896.76|1896.26|1435
1607610000000|2020-12-10 14:20:00|1897.26|1896.76|1896.64|1896.14|1897.51|1897.01|1895.14|1894.64|1117
1607610300000|2020-12-10 14:25:00|1896.51|1896.01|1897.26|1896.76|1898.14|1897.64|1896.39|1895.89|633
1607610600000|2020-12-10 14:30:00|1897.14|1896.64|1897.39|1896.89|1900.14|1899.64|1896.64|1896.14|1864
1607610900000|2020-12-10 14:35:00|1897.26|1896.76|1900.51|1900.01|1900.64|1900.14|1896.89|1896.39|1402
1607611200000|2020-12-10 14:40:00|1900.39|1899.89|1901.14|1900.64|1902.14|1901.64|1900.14|1899.64|1260
1607611500000|2020-12-10 14:45:00|1901.39|1900.89|1903.01|1902.51|1903.14|1902.64|1900.64|1900.14|1494
1607611800000|2020-12-10 14:50:00|1902.89|1902.39|1905.89|1905.39|1905.89|1905.39|1902.89|1902.39|1040
1607612100000|2020-12-10 14:55:00|1906.14|1905.64|1907.39|1906.89|1909.01|1908.51|1906.14|1905.64|1355
1607612400000|2020-12-10 15:00:00|1907.14|1906.64|1906.39|1905.89|1907.89|1907.39|1906.14|1905.64|1280
1607612700000|2020-12-10 15:05:00|1906.64|1906.14|1909.89|1909.39|1910.64|1910.14|1906.64|1906.14|3186
1607613000000|2020-12-10 15:10:00|1910.01|1909.51|1909.64|1909.14|1911.39|1910.89|1909.64|1909.14|901
1607613300000|2020-12-10 15:15:00|1909.76|1909.26|1909.14|1908.64|1910.14|1909.64|1908.76|1908.26|692
1607613600000|2020-12-10 15:20:00|1908.89|1908.39|1909.14|1908.64|1910.14|1909.64|1908.64|1908.14|969
1607613900000|2020-12-10 15:25:00|1909.01|1908.51|1907.64|1907.14|1909.39|1908.89|1907.01|1906.51|836
1607614200000|2020-12-10 15:30:00|1907.89|1907.39|1906.89|1906.39|1908.51|1908.01|1906.89|1906.39|2901
1607614500000|2020-12-10 15:35:00|1906.64|1906.14|1909.39|1908.89|1909.39|1908.89|1906.64|1906.14|741
1607614800000|2020-12-10 15:40:00|1909.64|1909.14|1908.14|1907.64|1909.64|1909.14|1908.14|1907.64|891
1607615100000|2020-12-10 15:45:00|1908.01|1907.51|1907.14|1906.64|1908.14|1907.64|1905.89|1905.39|1051
1607615400000|2020-12-10 15:50:00|1907.26|1906.76|1906.14|1905.64|1908.39|1907.89|1905.89|1905.39|1344
1607615700000|2020-12-10 15:55:00|1906.26|1905.76|1907.39|1906.89|1907.39|1906.89|1906.14|1905.64|740
1607616000000|2020-12-10 16:00:00|1907.51|1907.01|1909.64|1909.14|1910.26|1909.76|1907.14|1906.64|2038
1607616300000|2020-12-10 16:05:00|1909.51|1909.01|1907.39|1906.89|1909.64|1909.14|1907.39|1906.89|1319
1607616600000|2020-12-10 16:10:00|1907.51|1907.01|1908.14|1907.64|1908.14|1907.64|1907.14|1906.64|1288
1607616900000|2020-12-10 16:15:00|1908.26|1907.76|1908.14|1907.64|1908.76|1908.26|1907.89|1907.39|1447
1607617200000|2020-12-10 16:20:00|1908.01|1907.51|1909.77|1908.27|1909.89|1909.39|1907.64|1907.14|1874
1607617500000|2020-12-10 16:25:00|1909.78|1908.28|1906.98|1905.48|1910.25|1908.75|1906.98|1905.48|983
1607617800000|2020-12-10 16:30:00|1907.11|1905.61|1905.71|1904.31|1908.84|1907.44|1904.21|1902.81|223
1607618100000|2020-12-10 16:35:00|1905.84|1904.44|1906.46|1905.06|1906.84|1905.44|1904.71|1903.31|124
1607618400000|2020-12-10 16:40:00|1906.21|1904.81|1905.96|1904.56|1906.46|1905.06|1905.59|1904.19|1
1607618700000|2020-12-10 16:45:00|1906.21|1904.81|1905.59|1904.19|1906.71|1905.31|1905.59|1904.19|48
1607619000000|2020-12-10 16:50:00|1905.46|1904.06|1902.46|1901.06|1905.46|1904.06|1902.09|1900.69|11
1607619300000|2020-12-10 16:55:00|1902.34|1900.94|1901.49|1899.99|1902.84|1901.44|1901.04|1899.54|8
1607619600000|2020-12-10 17:00:00|1901.42|1899.92|1902.57|1901.07|1903.02|1901.52|1900.97|1899.47|0
1607619900000|2020-12-10 17:05:00|1902.64|1901.14|1904.03|1902.53|1904.04|1902.54|1902.59|1901.09|0
1607620200000|2020-12-10 17:10:00|1904.06|1902.56|1904.03|1902.53|1904.63|1903.13|1904.02|1902.52|0
1607620500000|2020-12-10 17:15:00|1904.05|1902.55|1903.97|1902.47|1904.5|1903|1903.59|1902.09|0
1607620800000|2020-12-10 17:20:00|1903.98|1902.48|1903.51|1902.01|1903.99|1902.49|1902.92|1901.42|1394
1607621100000|2020-12-10 17:25:00|1903.52|1902.02|1903.95|1902.45|1904.03|1902.53|1903.41|1901.91|0
1607621400000|2020-12-10 17:30:00|1903.96|1902.46|1904.46|1902.96|1904.55|1903.05|1903.93|1902.43|0
1607621700000|2020-12-10 17:35:00|1904.44|1902.94|1903.92|1902.42|1904.5|1903|1903.48|1901.98|0
1607622000000|2020-12-10 17:40:00|1903.91|1902.41|1903.95|1902.45|1904.46|1902.96|1903.91|1902.41|0
1607622300000|2020-12-10 17:45:00|1903.94|1902.44|1902.63|1901.13|1904.2|1902.7|1902.6|1901.1|0
1607622600000|2020-12-10 17:50:00|1902.62|1901.12|1901.57|1900.07|1903.08|1901.58|1901.57|1900.07|0
1607622900000|2020-12-10 17:55:00|1901.59|1900.09|1902.55|1901.05|1902.6|1901.1|1901.54|1900.04|0
1607623200000|2020-12-10 18:00:00|1902.54|1901.04|1902.24|1900.74|1902.77|1901.27|1901.2|1899.7|0
1607623500000|2020-12-10 18:05:00|1902.25|1900.75|1903.28|1901.78|1903.33|1901.83|1902.22|1900.72|0
1607623800000|2020-12-10 18:10:00|1903.26|1901.76|1904.31|1902.81|1904.35|1902.85|1902.82|1901.32|0
1607624100000|2020-12-10 18:15:00|1904.32|1902.82|1903.87|1902.37|1904.37|1902.87|1902.88|1901.38|0
1607624400000|2020-12-10 18:20:00|1903.85|1902.35|1902.92|1901.42|1903.9|1902.4|1902.87|1901.37|0
1607624700000|2020-12-10 18:25:00|1902.93|1901.43|1903.41|1901.91|1903.96|1902.46|1902.93|1901.43|0
1607625000000|2020-12-10 18:30:00|1903.4|1901.9|1902.43|1900.93|1903.47|1901.97|1901.87|1900.37|0
1607625300000|2020-12-10 18:35:00|1902.42|1900.92|1902.88|1901.38|1902.9|1901.4|1901.8|1900.3|0
1607625600000|2020-12-10 18:40:00|1902.86|1901.36|1901.87|1900.37|1902.88|1901.38|1901.82|1900.32|0
1607625900000|2020-12-10 18:45:00|1901.85|1900.35|1901.48|1899.98|1902.33|1900.83|1901.02|1899.52|0
1607626200000|2020-12-10 18:50:00|1901.5|1900|1902.01|1900.51|1902.06|1900.56|1900.96|1899.46|0
1607626500000|2020-12-10 18:55:00|1901.99|1900.49|1901.45|1899.95|1902.02|1900.52|1900.47|1898.97|0
1607626800000|2020-12-10 19:00:00|1901.46|1899.96|1900.53|1899.03|1901.99|1900.49|1900.4|1898.9|0
1607627100000|2020-12-10 19:05:00|1900.54|1899.04|1901.48|1899.98|1901.52|1900.02|1900.54|1899.04|0
1607627400000|2020-12-10 19:10:00|1901.47|1899.97|1899.92|1898.42|1901.48|1899.98|1899.67|1898.17|0
1607627700000|2020-12-10 19:15:00|1899.9|1898.4|1901.36|1899.86|1901.86|1900.36|1899.87|1898.37|0
1607628000000|2020-12-10 19:20:00|1901.38|1899.88|1900.85|1899.35|1901.85|1900.35|1900.3|1898.8|0
1607628300000|2020-12-10 19:25:00|1900.84|1899.34|1901.29|1899.79|1901.87|1900.37|1900.84|1899.34|0
1607628600000|2020-12-10 19:30:00|1901.28|1899.78|1901.81|1900.31|1902.31|1900.81|1901.25|1899.75|0
1607628900000|2020-12-10 19:35:00|1901.82|1900.32|1903.29|1901.79|1903.29|1901.79|1901.8|1900.3|0
1607629200000|2020-12-10 19:40:00|1903.26|1901.76|1902.74|1901.24|1903.28|1901.78|1902.26|1900.76|0
1607629500000|2020-12-10 19:45:00|1902.76|1901.26|1903.17|1901.67|1903.71|1902.21|1902.7|1901.2|0
1607629800000|2020-12-10 19:50:00|1903.18|1901.68|1902.82|1901.32|1903.69|1902.19|1902.82|1901.32|0
1607630100000|2020-12-10 19:55:00|1902.83|1901.33|1902.34|1900.84|1903.84|1902.34|1901.71|1900.21|0
1607630400000|2020-12-10 20:00:00|1902.35|1900.85|1903.85|1902.35|1903.91|1902.41|1902.3|1900.8|0
1607630700000|2020-12-10 20:05:00|1903.84|1902.34|1903.78|1902.28|1904.88|1903.38|1903.78|1902.28|0
1607631000000|2020-12-10 20:10:00|1903.81|1902.31|1904.84|1903.34|1904.89|1903.39|1903.75|1902.25|0
1607631300000|2020-12-10 20:15:00|1904.85|1903.35|1905.41|1903.91|1905.46|1903.96|1904.38|1902.88|0
1607631600000|2020-12-10 20:20:00|1905.39|1903.89|1905.49|1903.99|1905.98|1904.48|1905.15|1903.65|0
1607631900000|2020-12-10 20:25:00|1905.47|1903.97|1905.5|1904|1905.53|1904.03|1904.97|1903.47|0
1607632200000|2020-12-10 20:30:00|1905.52|1904.02|1904.03|1902.53|1906.08|1904.58|1903.99|1902.49|0
1607632500000|2020-12-10 20:35:00|1904.04|1902.54|1904.55|1903.05|1904.58|1903.08|1903.48|1901.98|0
1607632800000|2020-12-10 20:40:00|1904.54|1903.04|1905.03|1903.53|1905.42|1903.92|1904.08|1902.58|0
1607633100000|2020-12-10 20:45:00|1905.04|1903.54|1904.81|1903.31|1906.32|1904.82|1904.79|1903.29|0
1607633400000|2020-12-10 20:50:00|1904.82|1903.32|1905.42|1903.92|1905.87|1904.37|1904.82|1903.32|0
1607633700000|2020-12-10 20:55:00|1905.43|1903.93|1903.2|1901.7|1905.45|1903.95|1902.03|1900.53|0
1607634000000|2020-12-10 21:00:00|1903.27|1901.77|1902.83|1901.33|1903.33|1901.83|1901.75|1900.25|0
1607634300000|2020-12-10 21:05:00|1902.81|1901.31|1902.22|1900.72|1903.26|1901.76|1901.88|1900.38|0
1607634600000|2020-12-10 21:10:00|1902.24|1900.74|1901.48|1899.98|1902.92|1901.42|1901.44|1899.94|0
1607634900000|2020-12-10 21:15:00|1901.44|1899.94|1901.42|1899.92|1901.52|1900.02|1901.2|1899.7|0
1607635200000|2020-12-10 21:20:00|1901.46|1899.96|1901.46|1899.96|1901.59|1900.09|1901.34|1899.84|0
1607635500000|2020-12-10 21:25:00|1901.5|1900|1901.76|1900.26|1901.8|1900.3|1901.3|1899.8|0
1607635800000|2020-12-10 21:30:00|1901.78|1900.28|1902.46|1900.96|1902.76|1901.26|1901.78|1900.28|0
1607636100000|2020-12-10 21:35:00|1902.48|1900.98|1902.96|1901.46|1903.06|1901.56|1902.32|1900.82|0
1607636400000|2020-12-10 21:40:00|1902.98|1901.48|1903.31|1901.81|1903.61|1902.11|1902.96|1901.46|0
1607636700000|2020-12-10 21:45:00|1903.33|1901.83|1903.52|1902.02|1903.62|1902.12|1903.31|1901.81|0
1607637000000|2020-12-10 21:50:00|1903.5|1902|1903.43|1901.93|1903.62|1902.12|1903.42|1901.92|0
1607637300000|2020-12-10 21:55:00|1903.41|1901.91|1903.23|1901.73|1903.63|1902.13|1902.59|1901.09|0
1607637600000|2020-12-10 22:00:00|1903.15|1901.65|1902.77|1901.27|1903.19|1901.69|1902.73|1901.23|0
1607637900000|2020-12-10 22:05:00|1902.81|1901.31|1903|1901.5|1903.05|1901.55|1902.81|1901.31|0
1607638200000|2020-12-10 22:10:00|1903.04|1901.54|1903.04|1901.54|1903.04|1901.54|1902.96|1901.46|0
1607638500000|2020-12-10 22:15:00|1903|1901.5|1903.04|1901.54|1903.04|1901.54|1903|1901.5|0
1607638800000|2020-12-10 22:20:00|1903.08|1901.58|1903.12|1901.62|1903.12|1901.62|1903.08|1901.58|0
1607639100000|2020-12-10 22:25:00|1903.08|1901.58|1903.04|1901.54|1903.08|1901.58|1902.92|1901.42|0
1607639400000|2020-12-10 22:30:00|1903.17|1901.67|1903.17|1901.67|1903.29|1901.79|1903.05|1901.55|0
1607639700000|2020-12-10 22:35:00|1903.37|1901.87|1903.62|1902.12|1903.7|1902.2|1903.37|1901.87|0
1607640000000|2020-12-10 22:40:00|1903.66|1902.16|1903.42|1901.92|1903.99|1902.49|1903.42|1901.92|0
1607640300000|2020-12-10 22:45:00|1903.58|1902.08|1903.82|1902.32|1903.82|1902.32|1903.42|1901.92|0
1607640600000|2020-12-10 22:50:00|1903.75|1902.25|1903.71|1902.21|1903.79|1902.29|1903.71|1902.21|0
1607640900000|2020-12-10 22:55:00|1903.84|1902.34|1904.12|1902.62|1904.12|1902.62|1903.75|1902.25|0
1607641200000|2020-12-10 23:00:00|1904.36|1902.86|1903.03|1901.53|1904.6|1903.1|1902.49|1900.99|0
1607641500000|2020-12-10 23:05:00|1903.07|1901.57|1903.85|1902.35|1903.85|1902.35|1903.03|1901.53|0
1607641800000|2020-12-10 23:10:00|1903.86|1902.36|1903.56|1902.06|1904|1902.5|1903.56|1902.06|0
1607642100000|2020-12-10 23:15:00|1903.55|1902.05|1904.1|1902.6|1904.1|1902.6|1903.36|1901.86|0
1607642400000|2020-12-10 23:20:00|1904.12|1902.62|1904.84|1903.34|1904.84|1903.34|1904|1902.5|0
1607642700000|2020-12-10 23:25:00|1904.86|1903.36|1904.4|1902.9|1904.94|1903.44|1903.9|1902.4|0
1607643000000|2020-12-10 23:30:00|1904.42|1902.92|1905.48|1903.98|1905.67|1904.17|1904.42|1902.92|0
1607643300000|2020-12-10 23:35:00|1905.51|1904.01|1905.43|1903.93|1905.82|1904.32|1905.38|1903.88|0
1607643600000|2020-12-10 23:40:00|1905.42|1903.92|1905.38|1903.88|1905.48|1903.98|1905.33|1903.83|0
1607643900000|2020-12-10 23:45:00|1905.37|1903.87|1905.18|1903.68|1905.38|1903.88|1905.04|1903.54|0
1607644200000|2020-12-10 23:50:00|1905.17|1903.67|1904.94|1903.44|1905.18|1903.68|1904.84|1903.34|0
1607644500000|2020-12-10 23:55:00|1904.93|1903.43|1905.03|1903.53|1905.57|1904.07|1904.74|1903.24|0
1607644800000|2020-12-11 00:00:00|1904.99|1903.49|1906.01|1904.51|1906.01|1904.51|1904.84|1903.34|0
1607645100000|2020-12-11 00:05:00|1906.03|1904.53|1905.48|1903.98|1906.21|1904.71|1905.48|1903.98|0
1607645400000|2020-12-11 00:10:00|1905.46|1903.96|1905.57|1904.07|1905.91|1904.41|1905.28|1903.78|0
1607645700000|2020-12-11 00:15:00|1905.59|1904.09|1906.28|1904.78|1907.17|1905.67|1905.59|1904.09|0
1607646000000|2020-12-11 00:20:00|1906.29|1904.79|1905.35|1903.85|1906.76|1905.26|1905.35|1903.85|0
1607646300000|2020-12-11 00:25:00|1905.36|1903.86|1905.35|1903.85|1905.83|1904.33|1905.32|1903.82|0
1607646600000|2020-12-11 00:30:00|1905.48|1903.98|1905.79|1904.29|1905.81|1904.31|1905.32|1903.82|0
1607646900000|2020-12-11 00:35:00|1905.8|1904.3|1905.79|1904.29|1905.8|1904.3|1905.77|1904.27|0
1607647200000|2020-12-11 00:40:00|1905.78|1904.28|1905.37|1903.87|1905.83|1904.33|1905.33|1903.83|0
1607647500000|2020-12-11 00:45:00|1905.36|1903.86|1904.16|1902.66|1905.37|1903.87|1903.93|1902.43|0
1607647800000|2020-12-11 00:50:00|1904.17|1902.67|1902.98|1901.48|1904.41|1902.91|1902.97|1901.47|0
1607648100000|2020-12-11 00:55:00|1903|1901.5|1903.97|1902.47|1903.99|1902.49|1902.99|1901.49|0
1607648400000|2020-12-11 01:00:00|1903.96|1902.46|1904.69|1903.19|1904.95|1903.45|1903.96|1902.46|0
1607648700000|2020-12-11 01:05:00|1904.75|1903.25|1904.96|1903.46|1904.96|1903.46|1904.47|1902.97|0
1607649000000|2020-12-11 01:10:00|1904.95|1903.45|1903.99|1902.49|1904.96|1903.46|1903.99|1902.49|0
1607649300000|2020-12-11 01:15:00|1904|1902.5|1903.99|1902.49|1904.45|1902.95|1903.01|1901.51|0
1607649600000|2020-12-11 01:20:00|1904.12|1902.62|1904.44|1902.94|1904.47|1902.97|1904.12|1902.62|0
1607649900000|2020-12-11 01:25:00|1904.3|1902.8|1903.48|1901.98|1904.44|1902.94|1903|1901.5|0
1607650200000|2020-12-11 01:30:00|1903.49|1901.99|1903.92|1902.42|1903.93|1902.43|1902.97|1901.47|0
1607650500000|2020-12-11 01:35:00|1903.91|1902.41|1903.88|1902.38|1904.4|1902.9|1903.88|1902.38|0
1607650800000|2020-12-11 01:40:00|1903.89|1902.39|1904.81|1903.31|1905.28|1903.78|1903.89|1902.39|0
1607651100000|2020-12-11 01:45:00|1904.82|1903.32|1905.29|1903.79|1905.29|1903.79|1904.79|1903.29|0
1607651400000|2020-12-11 01:50:00|1905.3|1903.8|1906.27|1904.77|1906.27|1904.77|1905.3|1903.8|0
1607651700000|2020-12-11 01:55:00|1906.26|1904.76|1905.32|1903.82|1906.27|1904.77|1905.32|1903.82|0
1607652000000|2020-12-11 02:00:00|1905.33|1903.83|1905.31|1903.81|1905.76|1904.26|1904.8|1903.3|0
1607652300000|2020-12-11 02:05:00|1905.3|1903.8|1904.8|1903.3|1905.31|1903.81|1904.79|1903.29|0
1607652600000|2020-12-11 02:10:00|1904.79|1903.29|1904.8|1903.3|1905.27|1903.77|1904.79|1903.29|0
1607652900000|2020-12-11 02:15:00|1904.81|1903.31|1905.06|1903.56|1905.31|1903.81|1904.8|1903.3|0
1607653200000|2020-12-11 02:20:00|1905.13|1903.63|1904.81|1903.31|1905.29|1903.79|1904.8|1903.3|0
1607653500000|2020-12-11 02:25:00|1904.82|1903.32|1903.89|1902.39|1904.83|1903.33|1903.88|1902.38|0
1607653800000|2020-12-11 02:30:00|1903.88|1902.38|1903.4|1901.9|1903.88|1902.38|1903.39|1901.89|0
1607654100000|2020-12-11 02:35:00|1903.39|1901.89|1902.41|1900.91|1903.4|1901.9|1902.41|1900.91|0
1607654400000|2020-12-11 02:40:00|1902.4|1900.9|1901.89|1900.39|1902.41|1900.91|1900.94|1899.44|0
1607654700000|2020-12-11 02:45:00|1901.82|1900.32|1901.92|1900.42|1901.92|1900.42|1901.44|1899.94|0
1607655000000|2020-12-11 02:50:00|1901.9|1900.4|1901.44|1899.94|1901.92|1900.42|1901.42|1899.92|0
1607655300000|2020-12-11 02:55:00|1901.46|1899.96|1901.02|1899.52|1901.92|1900.42|1901|1899.5|0
1607655600000|2020-12-11 03:00:00|1901|1899.5|1901.47|1899.97|1901.48|1899.98|1900.55|1899.05|0
1607655900000|2020-12-11 03:05:00|1901.46|1899.96|1900.96|1899.46|1901.48|1899.98|1900.51|1899.01|0
1607656200000|2020-12-11 03:10:00|1900.97|1899.47|1900|1898.5|1901.22|1899.72|1899.97|1898.47|0
1607656500000|2020-12-11 03:15:00|1899.99|1898.49|1899.96|1898.46|1900.03|1898.53|1899.94|1898.44|0
1607656800000|2020-12-11 03:20:00|1899.95|1898.45|1899.68|1898.18|1899.99|1898.49|1899.63|1898.13|0
1607657100000|2020-12-11 03:25:00|1899.69|1898.19|1900.13|1898.63|1900.15|1898.65|1899.66|1898.16|0
1607657400000|2020-12-11 03:30:00|1900.12|1898.62|1900.09|1898.59|1900.57|1899.07|1900.08|1898.58|0
1607657700000|2020-12-11 03:35:00|1900.1|1898.6|1900.57|1899.07|1900.59|1899.09|1900.1|1898.6|0
1607658000000|2020-12-11 03:40:00|1900.58|1899.08|1900.55|1899.05|1901.07|1899.57|1900.53|1899.03|0
1607658300000|2020-12-11 03:45:00|1900.57|1899.07|1901.03|1899.53|1901.04|1899.54|1900.56|1899.06|0
1607658600000|2020-12-11 03:50:00|1901.04|1899.54|1901.06|1899.56|1901.06|1899.56|1900.58|1899.08|0
1607658900000|2020-12-11 03:55:00|1901.07|1899.57|1901.08|1899.58|1901.1|1899.6|1901.06|1899.56|0
1607659200000|2020-12-11 04:00:00|1901.07|1899.57|1901.52|1900.02|1901.54|1900.04|1901.06|1899.56|0
1607659500000|2020-12-11 04:05:00|1901.51|1900.01|1901.5|1900|1901.51|1900.01|1901.05|1899.55|0
1607659800000|2020-12-11 04:10:00|1901.51|1900.01|1901.48|1899.98|1901.51|1900.01|1901.05|1899.55|0
1607660100000|2020-12-11 04:15:00|1901.49|1899.99|1901.51|1900.01|1901.52|1900.02|1901.49|1899.99|0
1607660400000|2020-12-11 04:20:00|1901.5|1900|1901.94|1900.44|1901.96|1900.46|1901.48|1899.98|0
1607660700000|2020-12-11 04:25:00|1901.93|1900.43|1901.92|1900.42|1901.93|1900.43|1901.46|1899.96|0
1607661000000|2020-12-11 04:30:00|1901.86|1900.36|1901.98|1900.48|1901.98|1900.48|1901.48|1899.98|0
1607661300000|2020-12-11 04:35:00|1901.96|1900.46|1902.01|1900.51|1902.02|1900.52|1901.96|1900.46|0
1607661600000|2020-12-11 04:40:00|1902.02|1900.52|1901.99|1900.49|1902.02|1900.52|1901.51|1900.01|0
1607661900000|2020-12-11 04:45:00|1902|1900.5|1902.47|1900.97|1902.47|1900.97|1902|1900.5|0
1607662200000|2020-12-11 04:50:00|1902.49|1900.99|1902.46|1900.96|1902.49|1900.99|1902.02|1900.52|0
1607662500000|2020-12-11 04:55:00|1902.45|1900.95|1902.42|1900.92|1902.46|1900.96|1901.98|1900.48|0
1607662800000|2020-12-11 05:00:00|1902.41|1900.91|1901.98|1900.48|1902.45|1900.95|1901.51|1900.01|0
1607663100000|2020-12-11 05:05:00|1901.99|1900.49|1902.41|1900.91|1902.46|1900.96|1901.98|1900.48|0
1607663400000|2020-12-11 05:10:00|1902.39|1900.89|1901.97|1900.47|1902.43|1900.93|1901.94|1900.44|0
1607663700000|2020-12-11 05:15:00|1901.98|1900.48|1901.95|1900.45|1902.43|1900.93|1901.95|1900.45|0
1607664000000|2020-12-11 05:20:00|1901.99|1900.49|1901.98|1900.48|1902.01|1900.51|1901.97|1900.47|0
1607664300000|2020-12-11 05:25:00|1901.97|1900.47|1901.48|1899.98|1901.98|1900.48|1901.47|1899.97|0
1607664600000|2020-12-11 05:30:00|1901.51|1900.01|1901.95|1900.45|1901.99|1900.49|1901.51|1900.01|0
1607664900000|2020-12-11 05:35:00|1901.97|1900.47|1902.47|1900.97|1902.93|1901.43|1901.97|1900.47|0
1607665200000|2020-12-11 05:40:00|1902.46|1900.96|1902.43|1900.93|1902.47|1900.97|1902.43|1900.93|0
1607665500000|2020-12-11 05:45:00|1902.45|1900.95|1901.92|1900.42|1902.46|1900.96|1901.92|1900.42|0
1607665800000|2020-12-11 05:50:00|1901.94|1900.44|1901.92|1900.42|1902.38|1900.88|1901.91|1900.41|0
1607666100000|2020-12-11 05:55:00|1901.79|1900.29|1901.93|1900.43|1902.44|1900.94|1901.47|1899.97|0
1607666400000|2020-12-11 06:00:00|1901.92|1900.42|1901.52|1900.02|1902.45|1900.95|1901.52|1900.02|0
1607666700000|2020-12-11 06:05:00|1901.54|1900.04|1901.04|1899.54|1901.54|1900.04|1901.04|1899.54|0
1607667000000|2020-12-11 06:10:00|1901.03|1899.53|1900.11|1898.61|1901.06|1899.56|1899.65|1898.15|0
1607667300000|2020-12-11 06:15:00|1899.97|1898.47|1900.63|1899.13|1900.63|1899.13|1899.65|1898.15|0
1607667600000|2020-12-11 06:20:00|1900.65|1899.15|1901.75|1900.25|1901.75|1900.25|1900.65|1899.15|0
1607667900000|2020-12-11 06:25:00|1901.73|1900.23|1901.71|1900.21|1901.75|1900.25|1901.69|1900.19|0
1607668200000|2020-12-11 06:30:00|1901.72|1900.22|1902.19|1900.69|1902.26|1900.76|1901.72|1900.22|0
1607668500000|2020-12-11 06:35:00|1902.18|1900.68|1901.7|1900.2|1902.23|1900.73|1901.68|1900.18|0
1607668800000|2020-12-11 06:40:00|1901.71|1900.21|1902.62|1901.12|1902.62|1901.12|1901.68|1900.18|0
1607669100000|2020-12-11 06:45:00|1902.58|1901.08|1902.59|1901.09|1902.61|1901.11|1902.12|1900.62|0
1607669400000|2020-12-11 06:50:00|1902.46|1900.96|1902.15|1900.65|1902.61|1901.11|1902.14|1900.64|0
1607669700000|2020-12-11 06:55:00|1902.16|1900.66|1902.12|1900.62|1902.16|1900.66|1902.12|1900.62|0
1607670000000|2020-12-11 07:00:00|1902.13|1900.63|1901.21|1899.71|1902.59|1901.09|1901.21|1899.71|0
1607670300000|2020-12-11 07:05:00|1901.2|1899.7|1901.56|1900.06|1901.78|1900.28|1901.2|1899.7|0
1607670600000|2020-12-11 07:10:00|1901.63|1900.13|1902.4|1900.9|1902.84|1901.34|1901.63|1900.13|0
1607670900000|2020-12-11 07:15:00|1902.39|1900.89|1901.95|1900.45|1902.88|1901.38|1901.92|1900.42|0
1607671200000|2020-12-11 07:20:00|1901.93|1900.43|1901.97|1900.47|1901.97|1900.47|1901.48|1899.98|0
1607671500000|2020-12-11 07:25:00|1901.96|1900.46|1902.42|1900.92|1902.45|1900.95|1901.5|1900|0
1607671800000|2020-12-11 07:30:00|1902.44|1900.94|1900.84|1899.44|1902.68|1901.18|1900.09|1898.69|108
1607672100000|2020-12-11 07:35:00|1900.96|1899.56|1901.21|1899.81|1901.71|1900.31|1899.09|1897.69|48
1607672400000|2020-12-11 07:40:00|1901.34|1899.94|1900.34|1898.94|1901.34|1899.94|1900.09|1898.69|17
1607672700000|2020-12-11 07:45:00|1900.46|1899.06|1899.71|1898.31|1900.46|1899.06|1899.71|1898.31|23
1607673000000|2020-12-11 07:50:00|1899.84|1898.44|1899.84|1898.44|1900.34|1898.94|1898.84|1897.44|24
1607673300000|2020-12-11 07:55:00|1900.33|1898.83|1899.16|1897.66|1900.36|1898.86|1899.16|1897.66|0
1607673600000|2020-12-11 08:00:00|1899.14|1897.64|1889.89|1889.39|1899.14|1897.64|1889.01|1888.51|3774
1607673900000|2020-12-11 08:05:00|1890.14|1889.64|1890.39|1889.89|1891.14|1890.64|1888.64|1888.14|2373
1607674200000|2020-12-11 08:10:00|1890.26|1889.76|1886.89|1886.39|1890.64|1890.14|1886.64|1886.14|2323
1607674500000|2020-12-11 08:15:00|1886.64|1886.14|1887.89|1887.39|1889.14|1888.64|1885.14|1884.64|2628
1607674800000|2020-12-11 08:20:00|1887.76|1887.26|1887.39|1886.89|1888.89|1888.39|1887.14|1886.64|1600
1607675100000|2020-12-11 08:25:00|1887.14|1886.64|1886.89|1886.39|1888.14|1887.64|1886.14|1885.64|1248
1607675400000|2020-12-11 08:30:00|1887.14|1886.64|1882.89|1882.39|1887.14|1886.64|1881.26|1880.76|3411
1607675700000|2020-12-11 08:35:00|1883.14|1882.64|1881.14|1880.64|1883.39|1882.89|1880.39|1879.89|1305
1607676000000|2020-12-11 08:40:00|1880.93|1880.43|1881.93|1881.43|1882.43|1881.93|1879.68|1879.18|1573
1607676300000|2020-12-11 08:45:00|1881.8|1881.3|1880.18|1879.68|1882.93|1882.43|1880.05|1879.55|2768
1607676600000|2020-12-11 08:50:00|1880.05|1879.55|1881.93|1881.43|1882.68|1882.18|1879.43|1878.93|2055
1607676900000|2020-12-11 08:55:00|1881.8|1881.3|1883.68|1883.18|1883.68|1883.18|1881.68|1881.18|1725
1607677200000|2020-12-11 09:00:00|1883.43|1882.93|1886.68|1886.18|1886.8|1886.3|1883.3|1882.8|1873
1607677500000|2020-12-11 09:05:00|1886.8|1886.3|1889.68|1889.18|1890.43|1889.93|1886.68|1886.18|1814
1607677800000|2020-12-11 09:10:00|1889.93|1889.43|1887.43|1886.93|1890.18|1889.68|1887.43|1886.93|895
1607678100000|2020-12-11 09:15:00|1887.55|1887.05|1888.43|1887.93|1888.93|1888.43|1887.43|1886.93|420
1607678400000|2020-12-11 09:20:00|1888.3|1887.8|1886.93|1886.43|1888.68|1888.18|1886.68|1886.18|449
1607678700000|2020-12-11 09:25:00|1887.05|1886.55|1886.18|1885.68|1887.68|1887.18|1885.8|1885.3|510
1607679000000|2020-12-11 09:30:00|1885.93|1885.43|1887.18|1886.68|1887.68|1887.18|1885.93|1885.43|307
1607679300000|2020-12-11 09:35:00|1887.05|1886.55|1884.18|1883.68|1887.18|1886.68|1883.68|1883.18|906
1607679600000|2020-12-11 09:40:00|1883.93|1883.43|1883.68|1883.18|1884.55|1884.05|1883.18|1882.68|492
1607679900000|2020-12-11 09:45:00|1883.8|1883.3|1883.68|1883.18|1884.43|1883.93|1883.18|1882.68|606
1607680200000|2020-12-11 09:50:00|1883.8|1883.3|1884.05|1883.55|1884.43|1883.93|1883.18|1882.68|538
1607680500000|2020-12-11 09:55:00|1883.93|1883.43|1882.18|1881.68|1884.68|1884.18|1882.18|1881.68|794
1607680800000|2020-12-11 10:00:00|1882.05|1881.55|1881.68|1881.18|1883.43|1882.93|1881.55|1881.05|683
1607681100000|2020-12-11 10:05:00|1881.93|1881.43|1881.93|1881.43|1882.93|1882.43|1881.43|1880.93|780
1607681400000|2020-12-11 10:10:00|1881.8|1881.3|1881.93|1881.43|1883.43|1882.93|1881.68|1881.18|1120
1607681700000|2020-12-11 10:15:00|1881.8|1881.3|1882.55|1882.05|1882.93|1882.43|1881.43|1880.93|826
1607682000000|2020-12-11 10:20:00|1882.68|1882.18|1883.43|1882.93|1883.68|1883.18|1882.43|1881.93|282
1607682300000|2020-12-11 10:25:00|1883.18|1882.68|1883.05|1882.55|1883.18|1882.68|1882.3|1881.8|287
1607682600000|2020-12-11 10:30:00|1883.18|1882.68|1883.43|1882.93|1884.55|1884.05|1882.93|1882.43|1744
1607682900000|2020-12-11 10:35:00|1883.55|1883.05|1881.18|1880.68|1884.18|1883.68|1880.68|1880.18|1521
1607683200000|2020-12-11 10:40:00|1881.05|1880.55|1878.93|1878.43|1881.93|1881.43|1878.68|1878.18|879
1607683500000|2020-12-11 10:45:00|1878.8|1878.3|1877.68|1877.18|1878.93|1878.43|1877.3|1876.8|787
1607683800000|2020-12-11 10:50:00|1877.55|1877.05|1877.93|1877.43|1878.8|1878.3|1877.18|1876.68|500
1607684100000|2020-12-11 10:55:00|1877.8|1877.3|1877.93|1877.43|1878.18|1877.68|1877.55|1877.05|736
1607684400000|2020-12-11 11:00:00|1877.8|1877.3|1876.68|1876.18|1878.18|1877.68|1876.68|1876.18|605
1607684700000|2020-12-11 11:05:00|1876.8|1876.3|1874.93|1874.43|1877.18|1876.68|1874.3|1873.8|1172
1607685000000|2020-12-11 11:10:00|1875.18|1874.68|1874.18|1873.68|1875.8|1875.3|1874.18|1873.68|597
1607685300000|2020-12-11 11:15:00|1874.3|1873.8|1875.43|1874.93|1875.93|1875.43|1873.93|1873.43|634
1607685600000|2020-12-11 11:20:00|1875.3|1874.8|1873.93|1873.43|1875.43|1874.93|1873.8|1873.3|898
1607685900000|2020-12-11 11:25:00|1874.05|1873.55|1873.43|1872.93|1874.68|1874.18|1873.18|1872.68|1106
1607686200000|2020-12-11 11:30:00|1873.3|1872.8|1874.68|1874.18|1875.43|1874.93|1873.18|1872.68|752
1607686500000|2020-12-11 11:35:00|1874.43|1873.93|1876.68|1876.18|1876.68|1876.18|1874.18|1873.68|857
1607686800000|2020-12-11 11:40:00|1876.55|1876.05|1877.18|1876.68|1877.93|1877.43|1876.18|1875.68|831
1607687100000|2020-12-11 11:45:00|1876.93|1876.43|1878.05|1877.55|1878.55|1878.05|1876.93|1876.43|627
1607687400000|2020-12-11 11:50:00|1878.43|1877.93|1879.93|1879.43|1880.43|1879.93|1878.18|1877.68|1106
1607687700000|2020-12-11 11:55:00|1880.05|1879.55|1882.93|1882.43|1883.18|1882.68|1879.93|1879.43|964
1607688000000|2020-12-11 12:00:00|1883.18|1882.68|1882.68|1882.18|1883.43|1882.93|1880.43|1879.93|807
1607688300000|2020-12-11 12:05:00|1882.55|1882.05|1882.93|1882.43|1883.18|1882.68|1881.68|1881.18|480
1607688600000|2020-12-11 12:10:00|1882.8|1882.3|1882.43|1881.93|1883.3|1882.8|1882.18|1881.68|639
1607688900000|2020-12-11 12:15:00|1882.3|1881.8|1883.68|1883.18|1884.43|1883.93|1882.18|1881.68|656
1607689200000|2020-12-11 12:20:00|1883.8|1883.3|1882.68|1882.18|1883.93|1883.43|1882.3|1881.8|346
1607689500000|2020-12-11 12:25:00|1882.55|1882.05|1883.93|1883.43|1884.18|1883.68|1882.55|1882.05|352
1607689800000|2020-12-11 12:30:00|1884.05|1883.55|1884.05|1883.55|1884.18|1883.68|1882.93|1882.43|223
1607690100000|2020-12-11 12:35:00|1883.93|1883.43|1883.68|1883.18|1884.18|1883.68|1882.8|1882.3|355
1607690400000|2020-12-11 12:40:00|1883.91|1883.41|1883.91|1883.41|1884.03|1883.53|1882.91|1882.41|557
1607690700000|2020-12-11 12:45:00|1883.78|1883.28|1885.03|1884.53|1885.16|1884.66|1883.66|1883.16|1026
1607691000000|2020-12-11 12:50:00|1885.16|1884.66|1884.66|1884.16|1885.28|1884.78|1884.53|1884.03|263
1607691300000|2020-12-11 12:55:00|1884.91|1884.41|1885.16|1884.66|1885.41|1884.91|1884.91|1884.41|239
1607691600000|2020-12-11 13:00:00|1885.03|1884.53|1885.16|1884.66|1886.53|1886.03|1884.91|1884.41|468
1607691900000|2020-12-11 13:05:00|1885.28|1884.78|1885.41|1884.91|1886.91|1886.41|1884.41|1883.91|973
1607692200000|2020-12-11 13:10:00|1885.28|1884.78|1883.41|1882.91|1885.41|1884.91|1883.41|1882.91|540
1607692500000|2020-12-11 13:15:00|1883.66|1883.16|1882.66|1882.16|1883.66|1883.16|1881.91|1881.41|829
1607692800000|2020-12-11 13:20:00|1882.78|1882.28|1883.66|1883.16|1883.66|1883.16|1882.41|1881.91|539
1607693100000|2020-12-11 13:25:00|1883.91|1883.41|1884.91|1884.41|1885.41|1884.91|1883.91|1883.41|423
1607693400000|2020-12-11 13:30:00|1884.78|1884.28|1884.91|1884.41|1885.91|1885.41|1883.66|1883.16|409
1607693700000|2020-12-11 13:35:00|1885.03|1884.53|1884.53|1884.03|1885.66|1885.16|1884.16|1883.66|829
1607694000000|2020-12-11 13:40:00|1884.66|1884.16|1885.03|1884.53|1885.16|1884.66|1884.16|1883.66|299
1607694300000|2020-12-11 13:45:00|1885.16|1884.66|1884.66|1884.16|1885.41|1884.91|1884.41|1883.91|245
1607694600000|2020-12-11 13:50:00|1884.78|1884.28|1885.66|1885.16|1885.91|1885.41|1883.91|1883.41|471
1607694900000|2020-12-11 13:55:00|1885.78|1885.28|1886.91|1886.41|1887.03|1886.53|1885.16|1884.66|280
1607695200000|2020-12-11 14:00:00|1887.03|1886.53|1887.16|1886.66|1887.91|1887.41|1886.53|1886.03|468
1607695500000|2020-12-11 14:05:00|1887.28|1886.78|1886.41|1885.91|1887.66|1887.16|1885.66|1885.16|401
1607695800000|2020-12-11 14:10:00|1886.66|1886.16|1886.41|1885.91|1886.66|1886.16|1885.03|1884.53|248
1607696100000|2020-12-11 14:15:00|1886.53|1886.03|1887.66|1887.16|1887.66|1887.16|1886.41|1885.91|320
1607696400000|2020-12-11 14:20:00|1887.78|1887.28|1887.41|1886.91|1888.41|1887.91|1886.66|1886.16|472
1607696700000|2020-12-11 14:25:00|1887.16|1886.66|1887.66|1887.16|1889.16|1888.66|1886.53|1886.03|543
1607697000000|2020-12-11 14:30:00|1887.53|1887.03|1889.16|1888.66|1889.53|1889.03|1887.41|1886.91|965
1607697300000|2020-12-11 14:35:00|1889.28|1888.78|1889.53|1889.03|1891.03|1890.53|1889.16|1888.66|1090
1607697600000|2020-12-11 14:40:00|1889.41|1888.91|1887.66|1887.16|1889.91|1889.41|1886.91|1886.41|899
1607697900000|2020-12-11 14:45:00|1887.78|1887.28|1888.91|1888.41|1890.03|1889.53|1887.66|1887.16|711
1607698200000|2020-12-11 14:50:00|1888.78|1888.28|1890.91|1890.41|1891.16|1890.66|1887.66|1887.16|1094
1607698500000|2020-12-11 14:55:00|1890.78|1890.28|1892.78|1892.28|1893.03|1892.53|1889.78|1889.28|988
1607698800000|2020-12-11 15:00:00|1892.66|1892.16|1893.66|1893.16|1894.91|1894.41|1891.78|1891.28|1405
1607699100000|2020-12-11 15:05:00|1893.78|1893.28|1891.91|1891.41|1893.91|1893.41|1891.66|1891.16|863
1607699400000|2020-12-11 15:10:00|1892.03|1891.53|1893.03|1892.53|1893.28|1892.78|1891.15|1890.65|489
1607699700000|2020-12-11 15:15:00|1893.15|1892.65|1895.53|1895.03|1896.28|1895.78|1893.15|1892.65|1022
1607700000000|2020-12-11 15:20:00|1895.28|1894.78|1895.28|1894.78|1895.9|1895.4|1895.03|1894.53|745
1607700300000|2020-12-11 15:25:00|1895.4|1894.9|1895.03|1894.53|1897.03|1896.53|1894.78|1894.28|4026
1607700600000|2020-12-11 15:30:00|1895.15|1894.65|1895.78|1895.28|1895.9|1895.4|1894.03|1893.53|588
1607700900000|2020-12-11 15:35:00|1895.9|1895.4|1895.65|1895.15|1896.28|1895.78|1895.28|1894.78|655
1607701200000|2020-12-11 15:40:00|1895.78|1895.28|1894.53|1894.03|1896.28|1895.78|1894.28|1893.78|870
1607701500000|2020-12-11 15:45:00|1894.4|1893.9|1893.53|1893.03|1895.4|1894.9|1893.28|1892.78|604
1607701800000|2020-12-11 15:50:00|1893.4|1892.9|1893.28|1892.78|1893.9|1893.4|1892.03|1891.53|590
1607702100000|2020-12-11 15:55:00|1893.4|1892.9|1893.53|1893.03|1894.4|1893.9|1892.78|1892.28|555
1607702400000|2020-12-11 16:00:00|1893.65|1893.15|1894.53|1894.03|1895.28|1894.78|1893.65|1893.15|1867
1607702700000|2020-12-11 16:05:00|1894.4|1893.9|1893.03|1892.53|1894.78|1894.28|1893.03|1892.53|896
1607703000000|2020-12-11 16:10:00|1893.15|1892.65|1893.65|1893.15|1894.03|1893.53|1892.78|1892.28|1322
1607703300000|2020-12-11 16:15:00|1893.53|1893.03|1892.28|1891.78|1893.53|1893.03|1892.15|1891.65|1481
1607703600000|2020-12-11 16:20:00|1892.03|1891.53|1891.53|1890.03|1892.53|1892.03|1890.53|1890.03|1605
1607703900000|2020-12-11 16:25:00|1891.54|1890.04|1891.47|1889.97|1892.02|1890.52|1890.61|1889.11|1635
1607704200000|2020-12-11 16:30:00|1891.48|1889.98|1891.1|1889.7|1892.35|1890.95|1890.35|1888.95|237
1607704500000|2020-12-11 16:35:00|1890.98|1889.58|1891.1|1889.7|1891.73|1890.33|1890.98|1889.58|38
1607704800000|2020-12-11 16:40:00|1890.98|1889.58|1891.23|1889.83|1891.73|1890.33|1890.73|1889.33|422
1607705100000|2020-12-11 16:45:00|1891.1|1889.7|1893.1|1891.7|1893.1|1891.7|1890.98|1889.58|2010
1607705400000|2020-12-11 16:50:00|1892.98|1891.58|1892.35|1890.95|1893.1|1891.7|1892.35|1890.95|1
1607705700000|2020-12-11 16:55:00|1892.23|1890.83|1893.29|1891.79|1902.35|1900.95|1892.23|1890.83|64
1607706000000|2020-12-11 17:00:00|1893.42|1891.92|1891.86|1890.36|1894.23|1892.73|1891.86|1890.36|0
1607706300000|2020-12-11 17:05:00|1891.84|1890.34|1891.77|1890.27|1892.85|1891.35|1891.33|1889.83|0
1607706600000|2020-12-11 17:10:00|1891.8|1890.3|1889.74|1888.24|1891.81|1890.31|1889.74|1888.24|0
1607706900000|2020-12-11 17:15:00|1889.73|1888.23|1888.9|1887.4|1890.83|1889.33|1888.88|1887.38|0
1607707200000|2020-12-11 17:20:00|1888.87|1887.37|1889.61|1888.11|1889.68|1888.18|1888.84|1887.34|0
1607707500000|2020-12-11 17:25:00|1889.59|1888.09|1889.7|1888.2|1889.7|1888.2|1889.1|1887.6|0
1607707800000|2020-12-11 17:30:00|1889.69|1888.19|1888.66|1887.16|1889.69|1888.19|1888.64|1887.14|0
1607708100000|2020-12-11 17:35:00|1888.64|1887.14|1888.6|1887.1|1889.17|1887.67|1888.11|1886.61|0
1607708400000|2020-12-11 17:40:00|1888.59|1887.09|1889.63|1888.13|1889.68|1888.18|1888.59|1887.09|0
1607708700000|2020-12-11 17:45:00|1889.62|1888.12|1890.42|1888.92|1890.42|1888.92|1889.17|1887.67|0
1607709000000|2020-12-11 17:50:00|1890.41|1888.91|1891.84|1890.34|1891.84|1890.34|1890.37|1888.87|0
1607709300000|2020-12-11 17:55:00|1891.86|1890.36|1891.87|1890.37|1892.36|1890.86|1891.36|1889.86|0
1607709600000|2020-12-11 18:00:00|1891.86|1890.36|1891.84|1890.34|1891.94|1890.44|1891.36|1889.86|0
1607709900000|2020-12-11 18:05:00|1891.83|1890.33|1891.77|1890.27|1891.84|1890.34|1891.32|1889.82|0
1607710200000|2020-12-11 18:10:00|1891.76|1890.26|1892.85|1891.35|1893.31|1891.81|1891.76|1890.26|0
1607710500000|2020-12-11 18:15:00|1892.83|1891.33|1892.58|1891.08|1893.34|1891.84|1892.13|1890.63|0
1607710800000|2020-12-11 18:20:00|1892.56|1891.06|1891.57|1890.07|1892.59|1891.09|1891.57|1890.07|0
1607711100000|2020-12-11 18:25:00|1891.58|1890.08|1893.11|1891.61|1893.11|1891.61|1891.56|1890.06|0
1607711400000|2020-12-11 18:30:00|1893.1|1891.6|1894.21|1892.71|1894.21|1892.71|1893.09|1891.59|0
1607711700000|2020-12-11 18:35:00|1894.19|1892.69|1894.95|1893.45|1895.46|1893.96|1894.18|1892.68|0
1607712000000|2020-12-11 18:40:00|1894.93|1893.43|1894.99|1893.49|1895.06|1893.56|1894.45|1892.95|0
1607712300000|2020-12-11 18:45:00|1895|1893.5|1895|1893.5|1895.51|1894.01|1894.46|1892.96|0
1607712600000|2020-12-11 18:50:00|1894.99|1893.49|1896.64|1895.14|1896.66|1895.16|1894.97|1893.47|0
1607712900000|2020-12-11 18:55:00|1896.66|1895.16|1896.64|1895.14|1897.23|1895.73|1896.13|1894.63|0
1607713200000|2020-12-11 19:00:00|1896.65|1895.15|1896.06|1894.56|1896.68|1895.18|1896.06|1894.56|0
1607713500000|2020-12-11 19:05:00|1896.07|1894.57|1896.58|1895.08|1897.17|1895.67|1896.02|1894.52|0
1607713800000|2020-12-11 19:10:00|1896.59|1895.09|1895.95|1894.45|1896.6|1895.1|1895.92|1894.42|0
1607714100000|2020-12-11 19:15:00|1896.08|1894.58|1896.43|1894.93|1896.51|1895.01|1895.91|1894.41|0
1607714400000|2020-12-11 19:20:00|1896.42|1894.92|1896.86|1895.36|1896.95|1895.45|1895.89|1894.39|0
1607714700000|2020-12-11 19:25:00|1896.88|1895.38|1895.9|1894.4|1896.9|1895.4|1895.33|1893.83|0
1607715000000|2020-12-11 19:30:00|1895.91|1894.41|1896.99|1895.49|1897.49|1895.99|1895.89|1894.39|0
1607715300000|2020-12-11 19:35:00|1897|1895.5|1896.41|1894.91|1897.02|1895.52|1896.37|1894.87|0
1607715600000|2020-12-11 19:40:00|1896.42|1894.92|1896.91|1895.41|1896.96|1895.46|1895.9|1894.4|0
1607715900000|2020-12-11 19:45:00|1896.89|1895.39|1896.46|1894.96|1896.99|1895.49|1896.4|1894.9|0
1607716200000|2020-12-11 19:50:00|1896.45|1894.95|1895.43|1893.93|1896.49|1894.99|1895.37|1893.87|0
1607716500000|2020-12-11 19:55:00|1895.44|1893.94|1894.92|1893.42|1895.48|1893.98|1894.92|1893.42|0
1607716800000|2020-12-11 20:00:00|1894.96|1893.46|1894.4|1892.9|1895.47|1893.97|1894.4|1892.9|0
1607717100000|2020-12-11 20:05:00|1894.38|1892.88|1894.25|1892.75|1894.88|1893.38|1894.19|1892.69|0
1607717400000|2020-12-11 20:10:00|1894.26|1892.76|1895.29|1893.79|1895.3|1893.8|1894.25|1892.75|0
1607717700000|2020-12-11 20:15:00|1895.3|1893.8|1897.05|1895.55|1897.11|1895.61|1895.3|1893.8|0
1607718000000|2020-12-11 20:20:00|1897.02|1895.52|1896.03|1894.53|1897.06|1895.56|1895.99|1894.49|0
1607718300000|2020-12-11 20:25:00|1896.04|1894.54|1895.96|1894.46|1896.51|1895.01|1895.48|1893.98|0
1607718600000|2020-12-11 20:30:00|1895.97|1894.47|1895.92|1894.42|1897|1895.5|1895.91|1894.41|0
1607718900000|2020-12-11 20:35:00|1895.91|1894.41|1896.97|1895.47|1897.05|1895.55|1895.91|1894.41|0
1607719200000|2020-12-11 20:40:00|1896.95|1895.45|1895.98|1894.48|1897.55|1896.05|1895.96|1894.46|0
1607719500000|2020-12-11 20:45:00|1896|1894.5|1895.22|1893.72|1896.47|1894.97|1894.75|1893.25|0
1607719800000|2020-12-11 20:50:00|1895.25|1893.75|1896.34|1894.84|1896.73|1895.23|1895.2|1893.7|0
1607720100000|2020-12-11 20:55:00|1896.35|1894.85|1897.86|1896.36|1897.94|1896.44|1896.27|1894.77|0
1607720400000|2020-12-11 21:00:00|1897.84|1896.34|1898.82|1897.32|1899.02|1897.52|1895.8|1894.3|0
1607720700000|2020-12-11 21:05:00|1898.8|1897.3|1898.25|1896.75|1898.82|1897.32|1897.61|1896.11|0
1607721000000|2020-12-11 21:10:00|1898.27|1896.77|1898.04|1896.54|1898.79|1897.29|1897.81|1896.31|0
1607721300000|2020-12-11 21:15:00|1898|1896.5|1898.12|1896.62|1898.2|1896.7|1897.99|1896.49|0
1607721600000|2020-12-11 21:20:00|1898.16|1896.66|1897.94|1896.44|1898.27|1896.77|1897.94|1896.44|0
1607721900000|2020-12-11 21:25:00|1897.92|1896.42|1897.96|1896.46|1897.96|1896.46|1897.8|1896.3|0
1607722200000|2020-12-11 21:30:00|1897.93|1896.43|1897.18|1895.68|1898.88|1897.38|1897.18|1895.68|0
1607722500000|2020-12-11 21:35:00|1897.16|1895.66|1898.54|1897.04|1898.76|1897.26|1897.08|1895.58|0
1607722800000|2020-12-11 21:40:00|1898.56|1897.06|1898.24|1896.74|1898.74|1897.24|1898|1896.5|0
1607723100000|2020-12-11 21:45:00|1898.26|1896.76|1898.54|1897.04|1898.54|1897.04|1898.14|1896.64|0
1607723400000|2020-12-11 21:50:00|1898.52|1897.02|1898.41|1896.91|1898.64|1897.14|1898.31|1896.81|0
1607723700000|2020-12-11 21:55:00|1898.39|1896.89|1897.35|1895.85|1898.41|1896.91|1897.23|1895.73|0
1607724000000|2020-12-11 22:00:00|1897.48|1895.98|1897.48|1895.98|1897.48|1895.98|1897.48|1895.98|0
1607900400000|2020-12-13 23:00:00|1906.29|1904.79|1904.91|1903.41|1906.8|1905.3|1904.24|1902.74|0
1607900700000|2020-12-13 23:05:00|1904.95|1903.45|1905.09|1903.59|1906.54|1905.04|1904.02|1902.52|0
1607901000000|2020-12-13 23:10:00|1905.06|1903.56|1903.47|1901.97|1905.36|1903.86|1903.47|1901.97|0
1607901300000|2020-12-13 23:15:00|1903.5|1902|1903.91|1902.41|1904.65|1903.15|1903.5|1902|0
1607901600000|2020-12-13 23:20:00|1903.92|1902.42|1904.31|1902.81|1904.65|1903.15|1903.81|1902.31|0
1607901900000|2020-12-13 23:25:00|1904.29|1902.79|1903.79|1902.29|1904.29|1902.79|1903.6|1902.1|0
1607902200000|2020-12-13 23:30:00|1903.77|1902.27|1902.69|1901.19|1903.79|1902.29|1902.64|1901.14|0
1607902500000|2020-12-13 23:35:00|1902.7|1901.2|1902.1|1900.6|1902.74|1901.24|1902.1|1900.6|0
1607902800000|2020-12-13 23:40:00|1902.11|1900.61|1901.56|1900.06|1902.2|1900.7|1901.36|1899.86|0
1607903100000|2020-12-13 23:45:00|1901.55|1900.05|1901.42|1899.92|1902.13|1900.63|1901.22|1899.72|0
1607903400000|2020-12-13 23:50:00|1901.44|1899.94|1902.6|1901.1|1902.8|1901.3|1901.44|1899.94|0
1607903700000|2020-12-13 23:55:00|1902.61|1901.11|1902.5|1901|1902.8|1901.3|1902.26|1900.76|0
1607904000000|2020-12-14 00:00:00|1902.56|1901.06|1903.11|1901.61|1903.35|1901.85|1902.56|1901.06|0
1607904300000|2020-12-14 00:05:00|1903.1|1901.6|1902.81|1901.31|1903.16|1901.66|1902.07|1900.57|0
1607904600000|2020-12-14 00:10:00|1902.83|1901.33|1904.33|1902.83|1904.33|1902.83|1902.51|1901.01|0
1607904900000|2020-12-14 00:15:00|1904.31|1902.81|1905.76|1904.26|1906.64|1905.14|1904.23|1902.73|0
1607905200000|2020-12-14 00:20:00|1905.77|1904.27|1906.67|1905.17|1906.69|1905.19|1905.75|1904.25|0
1607905500000|2020-12-14 00:25:00|1906.69|1905.19|1905.94|1904.44|1906.91|1905.41|1905.69|1904.19|0
1607905800000|2020-12-14 00:30:00|1906.01|1904.51|1906.64|1905.14|1907.12|1905.62|1906.01|1904.51|0
1607906100000|2020-12-14 00:35:00|1906.65|1905.15|1907.07|1905.57|1907.09|1905.59|1906.62|1905.12|0
1607906400000|2020-12-14 00:40:00|1907.08|1905.58|1906.54|1905.04|1907.52|1906.02|1906.5|1905|0
1607906700000|2020-12-14 00:45:00|1906.56|1905.06|1907.51|1906.01|1907.51|1906.01|1906.51|1905.01|0
1607907000000|2020-12-14 00:50:00|1907.52|1906.02|1906.56|1905.06|1907.52|1906.02|1906.56|1905.06|0
1607907300000|2020-12-14 00:55:00|1906.55|1905.05|1906.59|1905.09|1907.05|1905.55|1906.35|1904.85|0
1607907600000|2020-12-14 01:00:00|1906.58|1905.08|1906.18|1904.68|1907.1|1905.6|1906.14|1904.64|0
1607907900000|2020-12-14 01:05:00|1906.17|1904.67|1905.29|1903.79|1906.21|1904.71|1905.26|1903.76|0
1607908200000|2020-12-14 01:10:00|1905.27|1903.77|1906.25|1904.75|1906.25|1904.75|1905.27|1903.77|0
1607908500000|2020-12-14 01:15:00|1906.32|1904.82|1907.57|1906.07|1907.62|1906.12|1906.25|1904.75|0
1607908800000|2020-12-14 01:20:00|1907.59|1906.09|1906.67|1905.17|1907.59|1906.09|1906.65|1905.15|0
1607909100000|2020-12-14 01:25:00|1906.68|1905.18|1906.69|1905.19|1906.72|1905.22|1906.65|1905.15|0
1607909400000|2020-12-14 01:30:00|1906.67|1905.17|1906.2|1904.7|1906.7|1905.2|1905.74|1904.24|0
1607909700000|2020-12-14 01:35:00|1906.06|1904.56|1906.25|1904.75|1906.72|1905.22|1905.72|1904.22|0
1607910000000|2020-12-14 01:40:00|1906.24|1904.74|1906.27|1904.77|1906.28|1904.78|1906|1904.5|0
1607910300000|2020-12-14 01:45:00|1906.28|1904.78|1905.78|1904.28|1906.28|1904.78|1905.77|1904.27|0
1607910600000|2020-12-14 01:50:00|1905.77|1904.27|1905.36|1903.86|1905.81|1904.31|1904.89|1903.39|0
1607910900000|2020-12-14 01:55:00|1905.34|1903.84|1905.32|1903.82|1905.81|1904.31|1905.3|1903.8|0
1607911200000|2020-12-14 02:00:00|1905.33|1903.83|1904.88|1903.38|1905.78|1904.28|1904.87|1903.37|0
1607911500000|2020-12-14 02:05:00|1904.87|1903.37|1904.89|1903.39|1905.36|1903.86|1904.87|1903.37|0
1607911800000|2020-12-14 02:10:00|1904.9|1903.4|1905.11|1903.61|1905.36|1903.86|1904.9|1903.4|0
1607912100000|2020-12-14 02:15:00|1905.33|1903.83|1904.85|1903.35|1905.34|1903.84|1904.85|1903.35|0
1607912400000|2020-12-14 02:20:00|1904.84|1903.34|1904.83|1903.33|1904.87|1903.37|1904.82|1903.32|0
1607912700000|2020-12-14 02:25:00|1904.85|1903.35|1904.83|1903.33|1904.87|1903.37|1904.83|1903.33|0
1607913000000|2020-12-14 02:30:00|1904.84|1903.34|1904.84|1903.34|1904.86|1903.36|1904.83|1903.33|0
1607913300000|2020-12-14 02:35:00|1904.86|1903.36|1903.94|1902.44|1904.86|1903.36|1903.91|1902.41|0
1607913600000|2020-12-14 02:40:00|1903.93|1902.43|1904.36|1902.86|1904.38|1902.88|1903.92|1902.42|0
1607913900000|2020-12-14 02:45:00|1904.37|1902.87|1903.92|1902.42|1904.38|1902.88|1903.91|1902.41|0
1607914200000|2020-12-14 02:50:00|1903.91|1902.41|1903.91|1902.41|1903.94|1902.44|1903.89|1902.39|0
1607914500000|2020-12-14 02:55:00|1903.92|1902.42|1903.93|1902.43|1904.38|1902.88|1903.89|1902.39|0
1607914800000|2020-12-14 03:00:00|1904.06|1902.56|1904.82|1903.32|1904.84|1903.34|1903.94|1902.44|0
1607915100000|2020-12-14 03:05:00|1904.83|1903.33|1904.36|1902.86|1904.83|1903.33|1903.88|1902.38|0
1607915400000|2020-12-14 03:10:00|1904.35|1902.85|1903.91|1902.41|1904.35|1902.85|1903.89|1902.39|0
1607915700000|2020-12-14 03:15:00|1903.92|1902.42|1903.96|1902.46|1904.39|1902.89|1903.92|1902.42|0
1607916000000|2020-12-14 03:20:00|1903.97|1902.47|1904|1902.5|1904.44|1902.94|1903.96|1902.46|0
1607916300000|2020-12-14 03:25:00|1904.01|1902.51|1904.01|1902.51|1904.48|1902.98|1904|1902.5|0
1607916600000|2020-12-14 03:30:00|1904.02|1902.52|1904.02|1902.52|1904.48|1902.98|1904.01|1902.51|0
1607916900000|2020-12-14 03:35:00|1904.04|1902.54|1904.49|1902.99|1904.49|1902.99|1904.03|1902.53|0
1607917200000|2020-12-14 03:40:00|1904.42|1902.92|1904.04|1902.54|1904.51|1903.01|1904.02|1902.52|0
1607917500000|2020-12-14 03:45:00|1904.05|1902.55|1904.04|1902.54|1904.05|1902.55|1904.02|1902.52|0
1607917800000|2020-12-14 03:50:00|1904.05|1902.55|1904.05|1902.55|1904.05|1902.55|1904.04|1902.54|0
1607918100000|2020-12-14 03:55:00|1904.04|1902.54|1904.02|1902.52|1904.05|1902.55|1904.02|1902.52|0
1607918400000|2020-12-14 04:00:00|1904.03|1902.53|1904.02|1902.52|1904.05|1902.55|1904.02|1902.52|0
1607918700000|2020-12-14 04:05:00|1904.01|1902.51|1904.48|1902.98|1904.49|1902.99|1904.01|1902.51|0
1607919000000|2020-12-14 04:10:00|1904.49|1902.99|1904.48|1902.98|1904.51|1903.01|1904.04|1902.54|0
1607919300000|2020-12-14 04:15:00|1904.49|1902.99|1904.49|1902.99|1904.49|1902.99|1904.04|1902.54|0
1607919600000|2020-12-14 04:20:00|1904.42|1902.92|1904.48|1902.98|1904.49|1902.99|1904.04|1902.54|0
1607919900000|2020-12-14 04:25:00|1904.47|1902.97|1904.01|1902.51|1904.47|1902.97|1904|1902.5|0
1607920200000|2020-12-14 04:30:00|1904|1902.5|1904|1902.5|1904|1902.5|1903.98|1902.48|0
1607920500000|2020-12-14 04:35:00|1904.01|1902.51|1904|1902.5|1904.02|1902.52|1904|1902.5|0
1607920800000|2020-12-14 04:40:00|1903.98|1902.48|1904|1902.5|1904|1902.5|1903.54|1902.04|0
1607921100000|2020-12-14 04:45:00|1903.98|1902.48|1903.56|1902.06|1903.98|1902.48|1903.53|1902.03|0
1607921400000|2020-12-14 04:50:00|1903.54|1902.04|1903.08|1901.58|1903.54|1902.04|1902.61|1901.11|0
1607921700000|2020-12-14 04:55:00|1903.09|1901.59|1903.33|1901.83|1903.33|1901.83|1903.08|1901.58|0
1607922000000|2020-12-14 05:00:00|1903.32|1901.82|1901.65|1900.15|1903.55|1902.05|1901.65|1900.15|0
1607922300000|2020-12-14 05:05:00|1901.68|1900.18|1900.8|1899.3|1902.16|1900.66|1900.8|1899.3|0
1607922600000|2020-12-14 05:10:00|1900.79|1899.29|1900.82|1899.32|1900.82|1899.32|1900.32|1898.82|0
1607922900000|2020-12-14 05:15:00|1900.8|1899.3|1900.83|1899.33|1901.31|1899.81|1900.8|1899.3|0
1607923200000|2020-12-14 05:20:00|1900.84|1899.34|1900.61|1899.11|1901.3|1899.8|1900.38|1898.88|0
1607923500000|2020-12-14 05:25:00|1900.54|1899.04|1901.81|1900.31|1901.82|1900.32|1900.39|1898.89|0
1607923800000|2020-12-14 05:30:00|1901.8|1900.3|1902.27|1900.77|1902.29|1900.79|1901.8|1900.3|0
1607924100000|2020-12-14 05:35:00|1902.26|1900.76|1902.24|1900.74|1902.27|1900.77|1902.23|1900.73|0
1607924400000|2020-12-14 05:40:00|1902.23|1900.73|1901.31|1899.81|1902.3|1900.8|1901.31|1899.81|0
1607924700000|2020-12-14 05:45:00|1901.3|1899.8|1901.3|1899.8|1901.32|1899.82|1900.82|1899.32|0
1607925000000|2020-12-14 05:50:00|1901.29|1899.79|1901.74|1900.24|1901.75|1900.25|1901.25|1899.75|0
1607925300000|2020-12-14 05:55:00|1901.72|1900.22|1902.19|1900.69|1902.21|1900.71|1901.72|1900.22|0
1607925600000|2020-12-14 06:00:00|1902.17|1900.67|1902.66|1901.16|1903.1|1901.6|1902.15|1900.65|0
1607925900000|2020-12-14 06:05:00|1902.65|1901.15|1902.16|1900.66|1902.65|1901.15|1901.72|1900.22|0
1607926200000|2020-12-14 06:10:00|1902.03|1900.53|1902.7|1901.2|1902.71|1901.21|1901.72|1900.22|0
1607926500000|2020-12-14 06:15:00|1902.71|1901.21|1903.13|1901.63|1903.14|1901.64|1902.68|1901.18|0
1607926800000|2020-12-14 06:20:00|1903.14|1901.64|1903.6|1902.1|1903.6|1902.1|1903.11|1901.61|0
1607927100000|2020-12-14 06:25:00|1903.53|1902.03|1903.12|1901.62|1903.61|1902.11|1903.12|1901.62|0
1607927400000|2020-12-14 06:30:00|1903.13|1901.63|1903.6|1902.1|1903.6|1902.1|1903.12|1901.62|0
1607927700000|2020-12-14 06:35:00|1903.61|1902.11|1904.06|1902.56|1904.06|1902.56|1903.13|1901.63|0
1607928000000|2020-12-14 06:40:00|1903.92|1902.42|1904.58|1903.08|1905.07|1903.57|1903.61|1902.11|0
1607928300000|2020-12-14 06:45:00|1904.56|1903.06|1904.55|1903.05|1904.8|1903.3|1904.13|1902.63|0
1607928600000|2020-12-14 06:50:00|1904.58|1903.08|1905.02|1903.52|1905.02|1903.52|1904.05|1902.55|0
1607928900000|2020-12-14 06:55:00|1905.01|1903.51|1904.05|1902.55|1905.91|1904.41|1904.05|1902.55|0
1607929200000|2020-12-14 07:00:00|1904.07|1902.57|1904.51|1903.01|1905.42|1903.92|1903.62|1902.12|0
1607929500000|2020-12-14 07:05:00|1904.52|1903.02|1904.52|1903.02|1904.53|1903.03|1903.54|1902.04|0
1607929800000|2020-12-14 07:10:00|1904.53|1903.03|1903.29|1901.79|1904.53|1903.03|1903.27|1901.77|0
1607930100000|2020-12-14 07:15:00|1903.31|1901.81|1904.65|1903.15|1905.2|1903.7|1903.31|1901.81|0
1607930400000|2020-12-14 07:20:00|1904.51|1903.01|1904.21|1902.71|1904.68|1903.18|1903.31|1901.81|0
1607930700000|2020-12-14 07:25:00|1904.14|1902.64|1904.67|1903.17|1904.68|1903.18|1903.99|1902.49|0
1607931000000|2020-12-14 07:30:00|1904.68|1903.18|1902.85|1901.45|1904.68|1903.18|1902.48|1901.08|18
1607931300000|2020-12-14 07:35:00|1902.98|1901.58|1905.48|1904.08|1905.85|1904.45|1902.98|1901.58|36
1607931600000|2020-12-14 07:40:00|1905.6|1904.2|1907.23|1905.83|1907.23|1905.83|1904.98|1903.58|23
1607931900000|2020-12-14 07:45:00|1907.1|1905.7|1907.73|1906.33|1909.1|1907.7|1906.85|1905.45|27
1607932200000|2020-12-14 07:50:00|1907.85|1906.45|1905.6|1904.2|1907.98|1906.58|1905.6|1904.2|8
1607932500000|2020-12-14 07:55:00|1905.78|1904.28|1905.09|1903.59|1907.19|1905.69|1905.09|1903.59|0
1607932800000|2020-12-14 08:00:00|1905.08|1903.58|1905.78|1905.28|1906.28|1905.78|1900.28|1899.78|2368
1607933100000|2020-12-14 08:05:00|1905.9|1905.4|1902.9|1902.4|1909.53|1909.03|1902.78|1902.28|2635
1607933400000|2020-12-14 08:10:00|1903.03|1902.53|1903.53|1903.03|1905.4|1904.9|1902.15|1901.65|2596
1607933700000|2020-12-14 08:15:00|1903.28|1902.78|1905.28|1904.78|1906.28|1905.78|1903.28|1902.78|2662
1607934000000|2020-12-14 08:20:00|1905.4|1904.9|1904.53|1904.03|1907.03|1906.53|1904.03|1903.53|2512
1607934300000|2020-12-14 08:25:00|1904.4|1903.9|1904.53|1904.03|1904.53|1904.03|1901.78|1901.28|1200
1607934600000|2020-12-14 08:30:00|1904.65|1904.15|1903.78|1903.28|1905.9|1905.4|1903.65|1903.15|1578
1607934900000|2020-12-14 08:35:00|1903.9|1903.4|1903.53|1903.03|1904.03|1903.53|1902.78|1902.28|1295
1607935200000|2020-12-14 08:40:00|1903.4|1902.9|1903.06|1902.56|1904.03|1903.53|1902.81|1902.31|1000
1607935500000|2020-12-14 08:45:00|1903.18|1902.68|1902.81|1902.31|1903.31|1902.81|1900.81|1900.31|3139
1607935800000|2020-12-14 08:50:00|1902.93|1902.43|1901.06|1900.56|1903.56|1903.06|1900.81|1900.31|2357
1607936100000|2020-12-14 08:55:00|1901.18|1900.68|1902.56|1902.06|1902.56|1902.06|1899.81|1899.31|1285
1607936400000|2020-12-14 09:00:00|1902.68|1902.18|1902.31|1901.81|1903.56|1903.06|1901.56|1901.06|1002
1607936700000|2020-12-14 09:05:00|1902.06|1901.56|1900.56|1900.06|1902.56|1902.06|1900.43|1899.93|745
1607937000000|2020-12-14 09:10:00|1900.43|1899.93|1899.31|1898.81|1901.06|1900.56|1899.06|1898.56|1874
1607937300000|2020-12-14 09:15:00|1899.56|1899.06|1899.31|1898.81|1900.31|1899.81|1899.06|1898.56|1598
1607937600000|2020-12-14 09:20:00|1899.56|1899.06|1898.81|1898.31|1900.06|1899.56|1898.56|1898.06|784
1607937900000|2020-12-14 09:25:00|1898.68|1898.18|1899.43|1898.93|1900.06|1899.56|1898.68|1898.18|529
1607938200000|2020-12-14 09:30:00|1899.56|1899.06|1897.06|1896.56|1899.56|1899.06|1895.56|1895.06|4392
1607938500000|2020-12-14 09:35:00|1896.81|1896.31|1901.31|1900.81|1901.56|1901.06|1896.81|1896.31|1241
1607938800000|2020-12-14 09:40:00|1901.43|1900.93|1902.81|1902.31|1902.81|1902.31|1901.06|1900.56|1663
1607939100000|2020-12-14 09:45:00|1903.06|1902.56|1902.56|1902.06|1903.31|1902.81|1901.81|1901.31|726
1607939400000|2020-12-14 09:50:00|1902.68|1902.18|1900.56|1900.06|1903.06|1902.56|1900.56|1900.06|596
1607939700000|2020-12-14 09:55:00|1900.68|1900.18|1900.56|1900.06|1901.06|1900.56|1900.31|1899.81|1052
1607940000000|2020-12-14 10:00:00|1900.43|1899.93|1900.31|1899.81|1901.56|1901.06|1900.31|1899.81|729
1607940300000|2020-12-14 10:05:00|1900.43|1899.93|1900.31|1899.81|1900.68|1900.18|1900.31|1899.81|638
1607940600000|2020-12-14 10:10:00|1900.43|1899.93|1899.06|1898.56|1900.81|1900.31|1898.93|1898.43|1058
1607940900000|2020-12-14 10:15:00|1898.81|1898.31|1898.56|1898.06|1899.06|1898.56|1898.06|1897.56|475
1607941200000|2020-12-14 10:20:00|1898.68|1898.18|1898.06|1897.56|1899.06|1898.56|1897.56|1897.06|676
1607941500000|2020-12-14 10:25:00|1898.18|1897.68|1898.06|1897.56|1899.06|1898.56|1898.06|1897.56|603
1607941800000|2020-12-14 10:30:00|1898.18|1897.68|1898.56|1898.06|1899.06|1898.56|1898.06|1897.56|1930
1607942100000|2020-12-14 10:35:00|1898.31|1897.81|1897.81|1897.31|1898.56|1898.06|1897.31|1896.81|1786
1607942400000|2020-12-14 10:40:00|1897.68|1897.18|1897.56|1897.06|1897.81|1897.31|1896.81|1896.31|1596
1607942700000|2020-12-14 10:45:00|1897.68|1897.18|1899.06|1898.56|1899.31|1898.81|1897.68|1897.18|4732
1607943000000|2020-12-14 10:50:00|1899.18|1898.68|1898.56|1898.06|1899.43|1898.93|1898.56|1898.06|4434
1607943300000|2020-12-14 10:55:00|1898.43|1897.93|1897.81|1897.31|1898.56|1898.06|1897.81|1897.31|452
1607943600000|2020-12-14 11:00:00|1897.93|1897.43|1897.81|1897.31|1898.31|1897.81|1897.56|1897.06|391
1607943900000|2020-12-14 11:05:00|1897.93|1897.43|1899.06|1898.56|1899.81|1899.31|1897.81|1897.31|871
1607944200000|2020-12-14 11:10:00|1899.18|1898.68|1899.06|1898.56|1899.43|1898.93|1898.56|1898.06|666
1607944500000|2020-12-14 11:15:00|1898.93|1898.43|1897.81|1897.31|1899.31|1898.81|1897.43|1896.93|1566
1607944800000|2020-12-14 11:20:00|1897.93|1897.43|1898.31|1897.81|1898.81|1898.31|1897.93|1897.43|477
1607945100000|2020-12-14 11:25:00|1898.18|1897.68|1898.31|1897.81|1898.56|1898.06|1897.43|1896.93|1164
1607945400000|2020-12-14 11:30:00|1898.43|1897.93|1899.81|1899.31|1899.81|1899.31|1898.31|1897.81|2508
1607945700000|2020-12-14 11:35:00|1899.93|1899.43|1899.56|1899.06|1900.31|1899.81|1899.56|1899.06|434
1607946000000|2020-12-14 11:40:00|1899.81|1899.31|1900.31|1899.81|1900.56|1900.06|1899.06|1898.56|3913
1607946300000|2020-12-14 11:45:00|1900.43|1899.93|1899.81|1899.31|1900.81|1900.31|1899.56|1899.06|649
1607946600000|2020-12-14 11:50:00|1899.68|1899.18|1899.06|1898.56|1899.81|1899.31|1898.81|1898.31|460
1607946900000|2020-12-14 11:55:00|1899.18|1898.68|1899.56|1899.06|1899.68|1899.18|1899.06|1898.56|236
1607947200000|2020-12-14 12:00:00|1899.43|1898.93|1898.81|1898.31|1899.56|1899.06|1898.43|1897.93|674
1607947500000|2020-12-14 12:05:00|1898.93|1898.43|1898.56|1898.06|1899.31|1898.81|1898.31|1897.81|314
1607947800000|2020-12-14 12:10:00|1898.68|1898.18|1899.06|1898.56|1899.06|1898.56|1898.43|1897.93|1226
1607948100000|2020-12-14 12:15:00|1899.18|1898.68|1897.81|1897.31|1899.31|1898.81|1897.81|1897.31|2166
1607948400000|2020-12-14 12:20:00|1897.93|1897.43|1898.56|1898.06|1898.68|1898.18|1897.56|1897.06|1614
1607948700000|2020-12-14 12:25:00|1898.81|1898.31|1897.81|1897.31|1898.93|1898.43|1897.81|1897.31|390
1607949000000|2020-12-14 12:30:00|1897.56|1897.06|1897.81|1897.31|1898.56|1898.06|1897.43|1896.93|411
1607949300000|2020-12-14 12:35:00|1897.56|1897.06|1897.31|1896.81|1897.56|1897.06|1896.43|1895.93|1246
1607949600000|2020-12-14 12:40:00|1897.2|1896.7|1897.2|1896.7|1897.45|1896.95|1896.95|1896.45|501
1607949900000|2020-12-14 12:45:00|1897.32|1896.82|1896.95|1896.45|1897.57|1897.07|1896.32|1895.82|1562
1607950200000|2020-12-14 12:50:00|1897.07|1896.57|1896.7|1896.2|1897.2|1896.7|1896.45|1895.95|402
1607950500000|2020-12-14 12:55:00|1896.82|1896.32|1897.2|1896.7|1897.45|1896.95|1896.45|1895.95|402
1607950800000|2020-12-14 13:00:00|1897.45|1896.95|1896.7|1896.2|1897.7|1897.2|1896.45|1895.95|475
1607951100000|2020-12-14 13:05:00|1896.57|1896.07|1897.2|1896.7|1897.32|1896.82|1896.45|1895.95|410
1607951400000|2020-12-14 13:10:00|1896.95|1896.45|1895.45|1894.95|1897.45|1896.95|1894.95|1894.45|1579
1607951700000|2020-12-14 13:15:00|1895.32|1894.82|1893.95|1893.45|1895.32|1894.82|1893.45|1892.95|791
1607952000000|2020-12-14 13:20:00|1894.07|1893.57|1895.2|1894.7|1895.95|1895.45|1894.07|1893.57|357
1607952300000|2020-12-14 13:25:00|1895.32|1894.82|1895.95|1895.45|1896.2|1895.7|1895.2|1894.7|392
1607952600000|2020-12-14 13:30:00|1896.07|1895.57|1894.7|1894.2|1896.2|1895.7|1894.7|1894.2|481
1607952900000|2020-12-14 13:35:00|1894.45|1893.95|1894.7|1894.2|1894.7|1894.2|1893.82|1893.32|537
1607953200000|2020-12-14 13:40:00|1894.82|1894.32|1893.95|1893.45|1894.95|1894.45|1893.7|1893.2|3609
1607953500000|2020-12-14 13:45:00|1894.07|1893.57|1894.2|1893.7|1894.82|1894.32|1892.82|1892.32|560
1607953800000|2020-12-14 13:50:00|1894.32|1893.82|1894.45|1893.95|1894.95|1894.45|1894.07|1893.57|445
1607954100000|2020-12-14 13:55:00|1894.32|1893.82|1894.45|1893.95|1894.45|1893.95|1893.45|1892.95|445
1607954400000|2020-12-14 14:00:00|1894.7|1894.2|1893.95|1893.45|1894.7|1894.2|1893.45|1892.95|2230
1607954700000|2020-12-14 14:05:00|1894.07|1893.57|1893.7|1893.2|1894.7|1894.2|1893.7|1893.2|480
1607955000000|2020-12-14 14:10:00|1893.82|1893.32|1893.45|1892.95|1894.2|1893.7|1893.32|1892.82|352
1607955300000|2020-12-14 14:15:00|1893.7|1893.2|1893.2|1892.7|1894.2|1893.7|1892.95|1892.45|1649
1607955600000|2020-12-14 14:20:00|1892.95|1892.45|1890.95|1890.45|1893.45|1892.95|1890.95|1890.45|965
1607955900000|2020-12-14 14:25:00|1891.45|1890.95|1891.32|1890.82|1891.45|1890.95|1890.2|1889.7|1322
1607956200000|2020-12-14 14:30:00|1891.45|1890.95|1889.7|1889.2|1891.7|1891.2|1889.45|1888.95|1046
1607956500000|2020-12-14 14:35:00|1889.95|1889.45|1892.2|1891.7|1892.7|1892.2|1889.45|1888.95|1339
1607956800000|2020-12-14 14:40:00|1891.95|1891.45|1890.7|1890.2|1892.2|1891.7|1890.45|1889.95|974
1607957100000|2020-12-14 14:45:00|1890.45|1889.95|1890.45|1889.95|1891.2|1890.7|1889.7|1889.2|1348
1607957400000|2020-12-14 14:50:00|1890.32|1889.82|1889.2|1888.7|1890.45|1889.95|1888.95|1888.45|1487
1607957700000|2020-12-14 14:55:00|1888.95|1888.45|1890.95|1890.45|1891.2|1890.7|1888.95|1888.45|1913
1607958000000|2020-12-14 15:00:00|1891.07|1890.57|1889.2|1888.7|1891.2|1890.7|1888.45|1887.95|1417
1607958300000|2020-12-14 15:05:00|1889.07|1888.57|1889.7|1889.2|1890.2|1889.7|1888.95|1888.45|777
1607958600000|2020-12-14 15:10:00|1890|1889.5|1890.75|1890.25|1891.5|1891|1889.5|1889|674
1607958900000|2020-12-14 15:15:00|1890.87|1890.37|1892|1891.5|1893.62|1893.12|1890.5|1890|4204
1607959200000|2020-12-14 15:20:00|1891.87|1891.37|1892.75|1892.25|1893.25|1892.75|1891|1890.5|1125
1607959500000|2020-12-14 15:25:00|1892.87|1892.37|1893.5|1893|1893.5|1893|1892.25|1891.75|1286
1607959800000|2020-12-14 15:30:00|1893.37|1892.87|1895|1894.5|1895.75|1895.25|1893|1892.5|1238
1607960100000|2020-12-14 15:35:00|1895.12|1894.62|1894.25|1893.75|1895.25|1894.75|1893.75|1893.25|2743
1607960400000|2020-12-14 15:40:00|1894.37|1893.87|1895.25|1894.75|1895.75|1895.25|1894.25|1893.75|2051
1607960700000|2020-12-14 15:45:00|1895.37|1894.87|1894.5|1894|1895.5|1895|1893|1892.5|1465
1607961000000|2020-12-14 15:50:00|1894.25|1893.75|1893.5|1893|1894.5|1894|1892.75|1892.25|1316
1607961300000|2020-12-14 15:55:00|1893.62|1893.12|1891.75|1891.25|1894.75|1894.25|1891.62|1891.12|2434
1607961600000|2020-12-14 16:00:00|1891.62|1891.12|1890.25|1889.75|1891.75|1891.25|1889.5|1889|3277
1607961900000|2020-12-14 16:05:00|1889.87|1889.37|1888.5|1888|1891.5|1891|1888.5|1888|17385
1607962200000|2020-12-14 16:10:00|1888|1887.5|1890.75|1890.25|1892.25|1891.75|1888|1887.5|2651
1607962500000|2020-12-14 16:15:00|1890.87|1890.37|1893|1892.5|1893|1892.5|1890.87|1890.37|4509
1607962800000|2020-12-14 16:20:00|1892.87|1892.37|1891.31|1889.81|1892.87|1892.37|1889.5|1889|3108
1607963100000|2020-12-14 16:25:00|1891.34|1889.84|1889.63|1888.13|1891.34|1889.84|1889.12|1887.62|894
1607963400000|2020-12-14 16:30:00|1889.76|1888.26|1886.45|1885.05|1890.12|1888.62|1886.45|1885.05|791
1607963700000|2020-12-14 16:35:00|1886.57|1885.17|1888.45|1887.05|1888.45|1887.05|1885.57|1884.17|2191
1607964000000|2020-12-14 16:40:00|1888.32|1886.92|1888.95|1887.55|1888.95|1887.55|1887.2|1885.8|4107
1607964300000|2020-12-14 16:45:00|1888.7|1887.3|1889.07|1887.67|1889.07|1887.67|1888.7|1887.3|2
1607964600000|2020-12-14 16:50:00|1888.95|1887.55|1889.32|1887.92|1889.7|1888.3|1888.95|1887.55|35
1607964900000|2020-12-14 16:55:00|1889.2|1887.8|1889|1887.5|1889.45|1888.05|1888.82|1887.42|24
1607965200000|2020-12-14 17:00:00|1889.13|1887.63|1888.54|1887.04|1889.49|1887.99|1887.98|1886.48|0
1607965500000|2020-12-14 17:05:00|1888.53|1887.03|1888.94|1887.44|1889.02|1887.52|1888.43|1886.93|0
1607965800000|2020-12-14 17:10:00|1888.97|1887.47|1889.45|1887.95|1889.92|1888.42|1888.89|1887.39|0
1607966100000|2020-12-14 17:15:00|1889.44|1887.94|1888.34|1886.84|1889.91|1888.41|1888.32|1886.82|0
1607966400000|2020-12-14 17:20:00|1888.36|1886.86|1887.92|1886.42|1888.88|1887.38|1887.92|1886.42|0
1607966700000|2020-12-14 17:25:00|1887.91|1886.41|1888.38|1886.88|1888.86|1887.36|1887.34|1885.84|0
1607967000000|2020-12-14 17:30:00|1888.4|1886.9|1888.37|1886.87|1888.4|1886.9|1887.81|1886.31|0
1607967300000|2020-12-14 17:35:00|1888.36|1886.86|1887.81|1886.31|1888.41|1886.91|1887.32|1885.82|0
1607967600000|2020-12-14 17:40:00|1887.71|1886.21|1887.14|1885.64|1887.71|1886.21|1886.62|1885.12|0
1607967900000|2020-12-14 17:45:00|1887.12|1885.62|1886.58|1885.08|1887.14|1885.64|1886.57|1885.07|0
1607968200000|2020-12-14 17:50:00|1886.57|1885.07|1887.13|1885.63|1887.13|1885.63|1886.56|1885.06|0
1607968500000|2020-12-14 17:55:00|1887.12|1885.62|1887.1|1885.6|1887.13|1885.63|1886.53|1885.03|0
1607968800000|2020-12-14 18:00:00|1887.11|1885.61|1887.11|1885.61|1888.15|1886.65|1887.09|1885.59|0
1607969100000|2020-12-14 18:05:00|1887.12|1885.62|1885.96|1884.46|1887.12|1885.62|1885.95|1884.45|0
1607969400000|2020-12-14 18:10:00|1885.98|1884.48|1887.02|1885.52|1887.51|1886.01|1885.91|1884.41|0
1607969700000|2020-12-14 18:15:00|1887.01|1885.51|1887.09|1885.59|1887.09|1885.59|1886.12|1884.62|0
1607970000000|2020-12-14 18:20:00|1887.1|1885.6|1886.57|1885.07|1887.59|1886.09|1886.55|1885.05|0
1607970300000|2020-12-14 18:25:00|1886.58|1885.08|1886.56|1885.06|1887.14|1885.64|1886.13|1884.63|0
1607970600000|2020-12-14 18:30:00|1886.59|1885.09|1887.23|1885.73|1887.67|1886.17|1886.11|1884.61|0
1607970900000|2020-12-14 18:35:00|1887.22|1885.72|1887.26|1885.76|1887.71|1886.21|1886.77|1885.27|0
1607971200000|2020-12-14 18:40:00|1887.25|1885.75|1887.22|1885.72|1887.31|1885.81|1887.22|1885.72|0
1607971500000|2020-12-14 18:45:00|1887.2|1885.7|1886.26|1884.76|1887.2|1885.7|1885.65|1884.15|0
1607971800000|2020-12-14 18:50:00|1886.41|1884.91|1887.25|1885.75|1887.26|1885.76|1886.41|1884.91|0
1607972100000|2020-12-14 18:55:00|1887.26|1885.76|1887.2|1885.7|1887.8|1886.3|1886.71|1885.21|0
1607972400000|2020-12-14 19:00:00|1887.22|1885.72|1886.21|1884.71|1887.31|1885.81|1886.16|1884.66|0
1607972700000|2020-12-14 19:05:00|1886.23|1884.73|1887.18|1885.68|1887.24|1885.74|1886.21|1884.71|0
1607973000000|2020-12-14 19:10:00|1887.19|1885.69|1886.16|1884.66|1887.21|1885.71|1886.11|1884.61|0
1607973300000|2020-12-14 19:15:00|1886.17|1884.67|1886.73|1885.23|1886.76|1885.26|1885.65|1884.15|0
1607973600000|2020-12-14 19:20:00|1886.72|1885.22|1886.68|1885.18|1886.74|1885.24|1886.16|1884.66|0
1607973900000|2020-12-14 19:25:00|1886.69|1885.19|1886.62|1885.12|1886.7|1885.2|1886.13|1884.63|0
1607974200000|2020-12-14 19:30:00|1886.49|1884.99|1885.03|1883.53|1886.65|1885.15|1884.9|1883.4|0
1607974500000|2020-12-14 19:35:00|1885.04|1883.54|1884.49|1882.99|1885.53|1884.03|1883.97|1882.47|0
1607974800000|2020-12-14 19:40:00|1884.5|1883|1885.59|1884.09|1885.59|1884.09|1884.49|1882.99|0
1607975100000|2020-12-14 19:45:00|1885.58|1884.08|1885.68|1884.18|1885.68|1884.18|1885.03|1883.53|0
1607975400000|2020-12-14 19:50:00|1885.69|1884.19|1887.18|1885.68|1887.18|1885.68|1885.6|1884.1|0
1607975700000|2020-12-14 19:55:00|1887.17|1885.67|1887.05|1885.55|1888.02|1886.52|1886.69|1885.19|0
1607976000000|2020-12-14 20:00:00|1887.06|1885.56|1886.97|1885.47|1887.07|1885.57|1886.49|1884.99|0
1607976300000|2020-12-14 20:05:00|1886.94|1885.44|1886.87|1885.37|1886.96|1885.46|1886.35|1884.85|0
1607976600000|2020-12-14 20:10:00|1886.88|1885.38|1886.92|1885.42|1887.45|1885.95|1886.87|1885.37|0
1607976900000|2020-12-14 20:15:00|1886.91|1885.41|1886.42|1884.92|1886.98|1885.48|1886.36|1884.86|0
1607977200000|2020-12-14 20:20:00|1886.44|1884.94|1886.95|1885.45|1886.96|1885.46|1886.39|1884.89|0
1607977500000|2020-12-14 20:25:00|1886.96|1885.46|1886.39|1884.89|1887.5|1886|1886.37|1884.87|0
1607977800000|2020-12-14 20:30:00|1886.37|1884.87|1884.72|1883.22|1886.43|1884.93|1884.17|1882.67|0
1607978100000|2020-12-14 20:35:00|1884.73|1883.23|1884.37|1882.87|1884.87|1883.37|1883.92|1882.42|0
1607978400000|2020-12-14 20:40:00|1884.35|1882.85|1883.62|1882.12|1884.55|1883.05|1883.6|1882.1|0
1607978700000|2020-12-14 20:45:00|1883.6|1882.1|1883.92|1882.42|1884.4|1882.9|1883.1|1881.6|0
1607979000000|2020-12-14 20:50:00|1883.84|1882.34|1884.93|1883.43|1884.97|1883.47|1882.76|1881.26|0
1607979300000|2020-12-14 20:55:00|1884.94|1883.44|1882.86|1881.36|1885.11|1883.61|1882.28|1880.78|0
1607979600000|2020-12-14 21:00:00|1882.93|1881.43|1885.29|1883.79|1885.29|1883.79|1882.93|1881.43|0
1607979900000|2020-12-14 21:05:00|1885.28|1883.78|1885.34|1883.84|1885.97|1884.47|1884.9|1883.4|0
1607980200000|2020-12-14 21:10:00|1885.35|1883.85|1885.02|1883.52|1885.64|1884.14|1884.51|1883.01|0
1607980500000|2020-12-14 21:15:00|1884.86|1883.36|1885.19|1883.69|1885.39|1883.89|1884.83|1883.33|0
1607980800000|2020-12-14 21:20:00|1885.15|1883.65|1885.05|1883.55|1885.19|1883.69|1884.99|1883.49|0
1607981100000|2020-12-14 21:25:00|1885.07|1883.57|1885.11|1883.61|1885.19|1883.69|1885.07|1883.57|0
1607981400000|2020-12-14 21:30:00|1885.13|1883.63|1885.47|1883.97|1885.81|1884.31|1884.77|1883.27|0
1607981700000|2020-12-14 21:35:00|1885.46|1883.96|1885.07|1883.57|1885.46|1883.96|1884.93|1883.43|0
1607982000000|2020-12-14 21:40:00|1885.05|1883.55|1884.83|1883.33|1885.07|1883.57|1884.83|1883.33|0
1607982300000|2020-12-14 21:45:00|1884.85|1883.35|1884.73|1883.23|1885.07|1883.57|1884.53|1883.03|0
1607982600000|2020-12-14 21:50:00|1884.75|1883.25|1885.46|1883.96|1885.66|1884.16|1884.73|1883.23|0
1607982900000|2020-12-14 21:55:00|1885.45|1883.95|1885.55|1884.05|1885.79|1884.29|1885.27|1883.77|0
1607983200000|2020-12-14 22:00:00|1885.63|1884.13|1885.43|1883.93|1885.63|1884.13|1885.43|1883.93|0
1607983500000|2020-12-14 22:05:00|1885.39|1883.89|1885.31|1883.81|1885.43|1883.93|1885.23|1883.73|0
1607983800000|2020-12-14 22:10:00|1885.23|1883.73|1885.35|1883.85|1885.35|1883.85|1885.23|1883.73|0
1607984100000|2020-12-14 22:15:00|1885.39|1883.89|1885.31|1883.81|1885.47|1883.97|1885.31|1883.81|0
1607984400000|2020-12-14 22:20:00|1885.35|1883.85|1885.51|1884.01|1885.51|1884.01|1885.15|1883.65|0
1607984700000|2020-12-14 22:25:00|1885.35|1883.85|1885.35|1883.85|1885.35|1883.85|1885.23|1883.73|0
1607985000000|2020-12-14 22:30:00|1885.39|1883.89|1885.35|1883.85|1885.39|1883.89|1885.35|1883.85|0
1607985300000|2020-12-14 22:35:00|1885.31|1883.81|1885.26|1883.76|1885.35|1883.85|1885.26|1883.76|0
1607985600000|2020-12-14 22:40:00|1885.3|1883.8|1885.06|1883.56|1885.3|1883.8|1885.02|1883.52|0
1607985900000|2020-12-14 22:45:00|1885.02|1883.52|1885.02|1883.52|1885.06|1883.56|1885.02|1883.52|0
1607986200000|2020-12-14 22:50:00|1885.06|1883.56|1885.42|1883.92|1885.54|1884.04|1884.93|1883.43|0
1607986500000|2020-12-14 22:55:00|1885.38|1883.88|1885.38|1883.88|1885.38|1883.88|1885.14|1883.64|0
1607986800000|2020-12-14 23:00:00|1885.49|1883.99|1885.48|1883.98|1886.46|1884.96|1885.35|1883.85|0
1607987100000|2020-12-14 23:05:00|1885.43|1883.93|1884.75|1883.25|1885.77|1884.27|1884.7|1883.2|0
1607987400000|2020-12-14 23:10:00|1884.77|1883.27|1885.82|1884.32|1885.82|1884.32|1884.75|1883.25|0
1607987700000|2020-12-14 23:15:00|1886.05|1884.55|1886.99|1885.49|1887.07|1885.57|1886.05|1884.55|0
1607988000000|2020-12-14 23:20:00|1887.03|1885.53|1888.21|1886.71|1888.5|1887|1887.03|1885.53|0
1607988300000|2020-12-14 23:25:00|1888.22|1886.72|1888.01|1886.51|1888.35|1886.85|1887.91|1886.41|0
1607988600000|2020-12-14 23:30:00|1888.03|1886.53|1888.73|1887.23|1888.97|1887.47|1887.94|1886.44|0
1607988900000|2020-12-14 23:35:00|1888.72|1887.22|1887.62|1886.12|1888.82|1887.32|1887.62|1886.12|0
1607989200000|2020-12-14 23:40:00|1887.61|1886.11|1887.72|1886.22|1888.06|1886.56|1887.43|1885.93|0
1607989500000|2020-12-14 23:45:00|1887.73|1886.23|1886.46|1884.96|1888.27|1886.77|1886.46|1884.96|0
1607989800000|2020-12-14 23:50:00|1886.48|1884.98|1887.44|1885.94|1887.63|1886.13|1886.48|1884.98|0
1607990100000|2020-12-14 23:55:00|1887.45|1885.95|1887.63|1886.13|1887.93|1886.43|1887.34|1885.84|0
1607990400000|2020-12-15 00:00:00|1887.65|1886.15|1888.24|1886.74|1888.54|1887.04|1887.41|1885.91|0
1607990700000|2020-12-15 00:05:00|1888.25|1886.75|1888.24|1886.74|1888.54|1887.04|1888|1886.5|0
1607991000000|2020-12-15 00:10:00|1888.25|1886.75|1886.9|1885.4|1888.39|1886.89|1886.7|1885.2|0
1607991300000|2020-12-15 00:15:00|1886.88|1885.38|1885.61|1884.11|1886.88|1885.38|1885.15|1883.65|0
1607991600000|2020-12-15 00:20:00|1885.59|1884.09|1886.55|1885.05|1886.55|1885.05|1885.13|1883.63|0
1607991900000|2020-12-15 00:25:00|1886.56|1885.06|1887.03|1885.53|1887.04|1885.54|1886.08|1884.58|0
1607992200000|2020-12-15 00:30:00|1887.01|1885.51|1887.55|1886.05|1887.55|1886.05|1886.56|1885.06|0
1607992500000|2020-12-15 00:35:00|1887.56|1886.06|1886.81|1885.31|1888.03|1886.53|1886.58|1885.08|0
1607992800000|2020-12-15 00:40:00|1886.8|1885.3|1886.99|1885.49|1887.03|1885.53|1886.56|1885.06|0
1607993100000|2020-12-15 00:45:00|1887|1885.5|1888.01|1886.51|1888.03|1886.53|1886.99|1885.49|0
1607993400000|2020-12-15 00:50:00|1888|1886.5|1887.97|1886.47|1888.01|1886.51|1887.74|1886.24|0
1607993700000|2020-12-15 00:55:00|1887.96|1886.46|1888|1886.5|1888|1886.5|1887.51|1886.01|0
1607994000000|2020-12-15 01:00:00|1888.03|1886.53|1887.29|1885.79|1888.49|1886.99|1887.03|1885.53|0
1607994300000|2020-12-15 01:05:00|1887.3|1885.8|1887.52|1886.02|1887.56|1886.06|1887.07|1885.57|0
1607994600000|2020-12-15 01:10:00|1887.53|1886.03|1888.05|1886.55|1888.53|1887.03|1887.52|1886.02|0
1607994900000|2020-12-15 01:15:00|1888.04|1886.54|1888|1886.5|1888.49|1886.99|1887.97|1886.47|0
1607995200000|2020-12-15 01:20:00|1887.99|1886.49|1888|1886.5|1888.48|1886.98|1887.75|1886.25|0
1607995500000|2020-12-15 01:25:00|1887.98|1886.48|1888.01|1886.51|1888.01|1886.51|1887.53|1886.03|0
1607995800000|2020-12-15 01:30:00|1888|1886.5|1887.52|1886.02|1888.01|1886.51|1887.49|1885.99|0
1607996100000|2020-12-15 01:35:00|1887.51|1886.01|1887|1885.5|1887.52|1886.02|1887|1885.5|0
1607996400000|2020-12-15 01:40:00|1886.99|1885.49|1885.62|1884.12|1886.99|1885.49|1885.62|1884.12|0
1607996700000|2020-12-15 01:45:00|1885.58|1884.08|1885.5|1884|1885.59|1884.09|1884.58|1883.08|0
1607997000000|2020-12-15 01:50:00|1885.48|1883.98|1885.97|1884.47|1886.44|1884.94|1884.99|1883.49|0
1607997300000|2020-12-15 01:55:00|1885.99|1884.49|1886.45|1884.95|1886.45|1884.95|1885.71|1884.21|0
1607997600000|2020-12-15 02:00:00|1886.44|1884.94|1886.45|1884.95|1886.49|1884.99|1885.97|1884.47|0
1607997900000|2020-12-15 02:05:00|1886.47|1884.97|1886.45|1884.95|1886.51|1885.01|1886.45|1884.95|0
1607998200000|2020-12-15 02:10:00|1886.43|1884.93|1886.91|1885.41|1886.93|1885.43|1885.98|1884.48|0
1607998500000|2020-12-15 02:15:00|1886.93|1885.43|1885.9|1884.4|1886.93|1885.43|1885.46|1883.96|0
1607998800000|2020-12-15 02:20:00|1885.77|1884.27|1884.41|1882.91|1885.77|1884.27|1884.34|1882.84|0
1607999100000|2020-12-15 02:25:00|1884.42|1882.92|1885.37|1883.87|1885.38|1883.88|1883.9|1882.4|0
1607999400000|2020-12-15 02:30:00|1885.23|1883.73|1885.86|1884.36|1885.86|1884.36|1884.9|1883.4|0
1607999700000|2020-12-15 02:35:00|1885.87|1884.37|1885.89|1884.39|1885.89|1884.39|1885.39|1883.89|0
1608000000000|2020-12-15 02:40:00|1885.9|1884.4|1885.87|1884.37|1885.9|1884.4|1885.86|1884.36|0
1608000300000|2020-12-15 02:45:00|1885.89|1884.39|1886.36|1884.86|1886.39|1884.89|1885.42|1883.92|0
1608000600000|2020-12-15 02:50:00|1886.38|1884.88|1886.38|1884.88|1886.83|1885.33|1886.36|1884.86|0
1608000900000|2020-12-15 02:55:00|1886.41|1884.91|1886.43|1884.93|1886.9|1885.4|1886.39|1884.89|0
1608001200000|2020-12-15 03:00:00|1886.42|1884.92|1887.32|1885.82|1887.34|1885.84|1886.36|1884.86|0
1608001500000|2020-12-15 03:05:00|1887.31|1885.81|1886.84|1885.34|1887.32|1885.82|1886.84|1885.34|0
1608001800000|2020-12-15 03:10:00|1886.85|1885.35|1886.87|1885.37|1887.35|1885.85|1886.84|1885.34|0
1608002100000|2020-12-15 03:15:00|1886.86|1885.36|1886.87|1885.37|1886.9|1885.4|1886.39|1884.89|0
1608002400000|2020-12-15 03:20:00|1886.86|1885.36|1886.35|1884.85|1886.87|1885.37|1885.89|1884.39|0
1608002700000|2020-12-15 03:25:00|1886.34|1884.84|1885.87|1884.37|1886.36|1884.86|1885.87|1884.37|0
1608003000000|2020-12-15 03:30:00|1885.88|1884.38|1885.49|1883.99|1885.95|1884.45|1885.42|1883.92|0
1608003300000|2020-12-15 03:35:00|1885.48|1883.98|1885.46|1883.96|1885.96|1884.46|1885.45|1883.95|0
1608003600000|2020-12-15 03:40:00|1885.45|1883.95|1885.44|1883.94|1885.46|1883.96|1884.97|1883.47|0
1608003900000|2020-12-15 03:45:00|1885.45|1883.95|1884.92|1883.42|1885.9|1884.4|1884.9|1883.4|0
1608004200000|2020-12-15 03:50:00|1884.9|1883.4|1885.88|1884.38|1885.89|1884.39|1884.9|1883.4|0
1608004500000|2020-12-15 03:55:00|1885.89|1884.39|1885.9|1884.4|1885.91|1884.41|1885.88|1884.38|0
1608004800000|2020-12-15 04:00:00|1885.89|1884.39|1885.86|1884.36|1886.34|1884.84|1885.86|1884.36|0
1608005100000|2020-12-15 04:05:00|1885.87|1884.37|1885.37|1883.87|1886.32|1884.82|1885.37|1883.87|0
1608005400000|2020-12-15 04:10:00|1885.43|1883.93|1885.86|1884.36|1885.86|1884.36|1885.43|1883.93|0
1608005700000|2020-12-15 04:15:00|1885.85|1884.35|1885.8|1884.3|1886.31|1884.81|1885.8|1884.3|0
1608006000000|2020-12-15 04:20:00|1885.67|1884.17|1885.33|1883.83|1885.82|1884.32|1884.83|1883.33|0
1608006300000|2020-12-15 04:25:00|1885.32|1883.82|1885.84|1884.34|1885.85|1884.35|1884.88|1883.38|0
1608006600000|2020-12-15 04:30:00|1885.85|1884.35|1885.86|1884.36|1885.88|1884.38|1885.84|1884.34|0
1608006900000|2020-12-15 04:35:00|1885.85|1884.35|1885.85|1884.35|1885.88|1884.38|1885.4|1883.9|0
1608007200000|2020-12-15 04:40:00|1885.86|1884.36|1886.09|1884.59|1886.37|1884.87|1885.63|1884.13|0
1608007500000|2020-12-15 04:45:00|1886.03|1884.53|1885.85|1884.35|1886.33|1884.83|1885.84|1884.34|0
1608007800000|2020-12-15 04:50:00|1885.84|1884.34|1885.82|1884.32|1885.85|1884.35|1884.89|1883.39|0
1608008100000|2020-12-15 04:55:00|1885.69|1884.19|1884.85|1883.35|1885.85|1884.35|1884.85|1883.35|0
1608008400000|2020-12-15 05:00:00|1884.86|1883.36|1884.62|1883.12|1884.88|1883.38|1883.91|1882.41|0
1608008700000|2020-12-15 05:05:00|1884.69|1883.19|1883.35|1881.85|1884.85|1883.35|1882.82|1881.32|0
1608009000000|2020-12-15 05:10:00|1883.34|1881.84|1884.39|1882.89|1884.4|1882.9|1883.32|1881.82|0
1608009300000|2020-12-15 05:15:00|1884.38|1882.88|1884.43|1882.93|1884.88|1883.38|1883.94|1882.44|0
1608009600000|2020-12-15 05:20:00|1884.42|1882.92|1884.43|1882.93|1884.44|1882.94|1884.39|1882.89|0
1608009900000|2020-12-15 05:25:00|1884.46|1882.96|1884.91|1883.41|1884.93|1883.43|1884.43|1882.93|0
1608010200000|2020-12-15 05:30:00|1884.9|1883.4|1884.97|1883.47|1884.97|1883.47|1884.46|1882.96|0
1608010500000|2020-12-15 05:35:00|1884.98|1883.48|1885|1883.5|1885.03|1883.53|1884.97|1883.47|0
1608010800000|2020-12-15 05:40:00|1885.01|1883.51|1884.54|1883.04|1885.03|1883.53|1884.52|1883.02|0
1608011100000|2020-12-15 05:45:00|1884.55|1883.05|1885.93|1884.43|1885.95|1884.45|1884.55|1883.05|0
1608011400000|2020-12-15 05:50:00|1885.95|1884.45|1886.86|1885.36|1887.37|1885.87|1885.95|1884.45|0
1608011700000|2020-12-15 05:55:00|1886.84|1885.34|1886.83|1885.33|1886.86|1885.36|1886.36|1884.86|0
1608012000000|2020-12-15 06:00:00|1886.84|1885.34|1886.83|1885.33|1886.84|1885.34|1886.3|1884.8|0
1608012300000|2020-12-15 06:05:00|1886.84|1885.34|1886.86|1885.36|1886.86|1885.36|1886.82|1885.32|0
1608012600000|2020-12-15 06:10:00|1886.84|1885.34|1887.29|1885.79|1887.29|1885.79|1886.81|1885.31|0
1608012900000|2020-12-15 06:15:00|1887.31|1885.81|1887.79|1886.29|1888.28|1886.78|1887.31|1885.81|0
1608013200000|2020-12-15 06:20:00|1887.78|1886.28|1887.27|1885.77|1887.79|1886.29|1887.27|1885.77|0
1608013500000|2020-12-15 06:25:00|1887.26|1885.76|1886.34|1884.84|1887.29|1885.79|1886.32|1884.82|0
1608013800000|2020-12-15 06:30:00|1886.36|1884.86|1886.8|1885.3|1886.82|1885.32|1886.32|1884.82|0
1608014100000|2020-12-15 06:35:00|1886.81|1885.31|1886.36|1884.86|1886.81|1885.31|1885.88|1884.38|0
1608014400000|2020-12-15 06:40:00|1886.35|1884.85|1885.95|1884.45|1886.41|1884.91|1885.91|1884.41|0
1608014700000|2020-12-15 06:45:00|1885.97|1884.47|1885|1883.5|1885.97|1884.47|1884.99|1883.49|0
1608015000000|2020-12-15 06:50:00|1885.03|1883.53|1885.52|1884.02|1885.54|1884.04|1885.03|1883.53|0
1608015300000|2020-12-15 06:55:00|1885.53|1884.03|1886|1884.5|1886.06|1884.56|1885.51|1884.01|0
1608015600000|2020-12-15 07:00:00|1885.99|1884.49|1886.1|1884.6|1886.47|1884.97|1885.09|1883.59|0
1608015900000|2020-12-15 07:05:00|1886.09|1884.59|1886.02|1884.52|1886.58|1885.08|1886|1884.5|0
1608016200000|2020-12-15 07:10:00|1886.15|1884.65|1885.59|1884.09|1886.48|1884.98|1885.59|1884.09|0
1608016500000|2020-12-15 07:15:00|1885.57|1884.07|1886.07|1884.57|1886.07|1884.57|1885.13|1883.63|0
1608016800000|2020-12-15 07:20:00|1886.08|1884.58|1886.37|1884.87|1886.39|1884.89|1885.58|1884.08|0
1608017100000|2020-12-15 07:25:00|1886.36|1884.86|1886.82|1885.32|1886.85|1885.35|1885.41|1883.91|0
1608017400000|2020-12-15 07:30:00|1886.84|1885.34|1883.7|1882.3|1886.84|1885.34|1882.7|1881.3|33
1608017700000|2020-12-15 07:35:00|1883.57|1882.17|1884.2|1882.8|1884.45|1883.05|1883.32|1881.92|1
1608018000000|2020-12-15 07:40:00|1884.32|1882.92|1885.07|1883.67|1885.2|1883.8|1883.45|1882.05|30
1608018300000|2020-12-15 07:45:00|1884.95|1883.55|1885.07|1883.67|1885.45|1884.05|1884.95|1883.55|17
1608018600000|2020-12-15 07:50:00|1885.2|1883.8|1885.2|1883.8|1885.45|1884.05|1883.82|1882.42|69
1608018900000|2020-12-15 07:55:00|1885|1883.5|1885.4|1883.9|1885.45|1883.95|1884.46|1882.96|0
1608019200000|2020-12-15 08:00:00|1885.39|1883.89|1891.5|1891|1891.5|1891|1881.37|1880.87|5290
1608019500000|2020-12-15 08:05:00|1891.37|1890.87|1894.25|1893.75|1895.5|1895|1890.25|1889.75|5784
1608019800000|2020-12-15 08:10:00|1893.5|1893|1890.5|1890|1893.75|1893.25|1890.5|1890|4313
1608020100000|2020-12-15 08:15:00|1890.62|1890.12|1892.5|1892|1892.62|1892.12|1890.25|1889.75|2907
1608020400000|2020-12-15 08:20:00|1892.75|1892.25|1894|1893.5|1895.62|1895.12|1892.75|1892.25|5025
1608020700000|2020-12-15 08:25:00|1893.87|1893.37|1897.5|1897|1897.75|1897.25|1893.5|1893|3194
1608021000000|2020-12-15 08:30:00|1897.75|1897.25|1897.25|1896.75|1900.25|1899.75|1896.75|1896.25|3574
1608021300000|2020-12-15 08:35:00|1897.12|1896.62|1897|1896.5|1898|1897.5|1896.5|1896|2981
1608021600000|2020-12-15 08:40:00|1896.96|1896.46|1895.96|1895.46|1897.58|1897.08|1894.96|1894.46|13924
1608021900000|2020-12-15 08:45:00|1895.71|1895.21|1896.71|1896.21|1897.46|1896.96|1895.71|1895.21|1760
1608022200000|2020-12-15 08:50:00|1896.58|1896.08|1898.21|1897.71|1898.46|1897.96|1896.21|1895.71|5008
1608022500000|2020-12-15 08:55:00|1898.46|1897.96|1899.71|1899.21|1900.46|1899.96|1897.58|1897.08|1395
1608022800000|2020-12-15 09:00:00|1899.83|1899.33|1897.21|1896.71|1899.96|1899.46|1896.46|1895.96|1155
1608023100000|2020-12-15 09:05:00|1896.96|1896.46|1896.96|1896.46|1898.96|1898.46|1896.71|1896.21|733
1608023400000|2020-12-15 09:10:00|1897.08|1896.58|1896.46|1895.96|1897.71|1897.21|1895.96|1895.46|1216
1608023700000|2020-12-15 09:15:00|1896.33|1895.83|1896.08|1895.58|1897.21|1896.71|1895.21|1894.71|1612
1608024000000|2020-12-15 09:20:00|1895.96|1895.46|1895.46|1894.96|1895.96|1895.46|1894.71|1894.21|2899
1608024300000|2020-12-15 09:25:00|1895.21|1894.71|1894.71|1894.21|1895.96|1895.46|1894.71|1894.21|674
1608024600000|2020-12-15 09:30:00|1894.96|1894.46|1892.96|1892.46|1895.21|1894.71|1892.96|1892.46|1653
1608024900000|2020-12-15 09:35:00|1893.21|1892.71|1892.71|1892.21|1893.71|1893.21|1892.21|1891.71|2789
1608025200000|2020-12-15 09:40:00|1892.46|1891.96|1891.71|1891.21|1892.46|1891.96|1891.46|1890.96|1316
1608025500000|2020-12-15 09:45:00|1891.83|1891.33|1893.71|1893.21|1894.08|1893.58|1891.46|1890.96|1395
1608025800000|2020-12-15 09:50:00|1893.96|1893.46|1892.58|1892.08|1893.96|1893.46|1891.33|1890.83|1156
1608026100000|2020-12-15 09:55:00|1892.46|1891.96|1892.46|1891.96|1893.46|1892.96|1891.46|1890.96|1012
1608026400000|2020-12-15 10:00:00|1892.58|1892.08|1891.96|1891.46|1892.71|1892.21|1891.33|1890.83|9496
1608026700000|2020-12-15 10:05:00|1892.21|1891.71|1890.96|1890.46|1892.58|1892.08|1890.21|1889.71|1285
1608027000000|2020-12-15 10:10:00|1890.71|1890.21|1890.96|1890.46|1891.96|1891.46|1890.71|1890.21|10126
1608027300000|2020-12-15 10:15:00|1891.21|1890.71|1890.71|1890.21|1892.46|1891.96|1890.46|1889.96|4732
1608027600000|2020-12-15 10:20:00|1890.58|1890.08|1890.71|1890.21|1890.96|1890.46|1889.83|1889.33|877
1608027900000|2020-12-15 10:25:00|1890.58|1890.08|1891.21|1890.71|1891.21|1890.71|1890.21|1889.71|567
1608028200000|2020-12-15 10:30:00|1891.33|1890.83|1890.46|1889.96|1891.46|1890.96|1890.08|1889.58|770
1608028500000|2020-12-15 10:35:00|1890.33|1889.83|1890.46|1889.96|1891.21|1890.71|1890.21|1889.71|683
1608028800000|2020-12-15 10:40:00|1890.33|1889.83|1889.96|1889.46|1890.96|1890.46|1889.96|1889.46|921
1608029100000|2020-12-15 10:45:00|1890.21|1889.71|1889.96|1889.46|1890.96|1890.46|1889.71|1889.21|2322
1608029400000|2020-12-15 10:50:00|1890.21|1889.71|1890.46|1889.96|1890.96|1890.46|1889.71|1889.21|5213
1608029700000|2020-12-15 10:55:00|1890.33|1889.83|1888.46|1887.96|1890.46|1889.96|1888.33|1887.83|6815
1608030000000|2020-12-15 11:00:00|1888.71|1888.21|1888.08|1887.58|1888.96|1888.46|1887.71|1887.21|784
1608030300000|2020-12-15 11:05:00|1887.96|1887.46|1887.08|1886.58|1887.96|1887.46|1886.83|1886.33|914
1608030600000|2020-12-15 11:10:00|1886.96|1886.46|1886.83|1886.33|1887.96|1887.46|1885.96|1885.46|1041
1608030900000|2020-12-15 11:15:00|1886.71|1886.21|1885.96|1885.46|1887.46|1886.96|1885.96|1885.46|2446
1608031200000|2020-12-15 11:20:00|1886.08|1885.58|1885.96|1885.46|1886.71|1886.21|1885.21|1884.71|2533
1608031500000|2020-12-15 11:25:00|1885.71|1885.21|1884.21|1883.71|1885.96|1885.46|1884.21|1883.71|942
1608031800000|2020-12-15 11:30:00|1884.08|1883.58|1883.83|1883.33|1885.21|1884.71|1883.71|1883.21|823
1608032100000|2020-12-15 11:35:00|1883.71|1883.21|1884.71|1884.21|1884.96|1884.46|1883.71|1883.21|1723
1608032400000|2020-12-15 11:40:00|1884.46|1883.96|1884.96|1884.46|1884.96|1884.46|1884.21|1883.71|1849
1608032700000|2020-12-15 11:45:00|1885.08|1884.58|1886.46|1885.96|1886.71|1886.21|1884.71|1884.21|2990
1608033000000|2020-12-15 11:50:00|1886.58|1886.08|1886.71|1886.21|1886.83|1886.33|1885.96|1885.46|648
1608033300000|2020-12-15 11:55:00|1886.46|1885.96|1885.46|1884.96|1887.46|1886.96|1885.33|1884.83|826
1608033600000|2020-12-15 12:00:00|1885.71|1885.21|1886.46|1885.96|1886.83|1886.33|1885.21|1884.71|637
1608033900000|2020-12-15 12:05:00|1886.71|1886.21|1887.46|1886.96|1887.46|1886.96|1886.33|1885.83|524
1608034200000|2020-12-15 12:10:00|1887.58|1887.08|1889.21|1888.71|1889.33|1888.83|1887.46|1886.96|798
1608034500000|2020-12-15 12:15:00|1889.08|1888.58|1889.46|1888.96|1889.96|1889.46|1888.71|1888.21|619
1608034800000|2020-12-15 12:20:00|1889.33|1888.83|1888.46|1887.96|1889.71|1889.21|1888.21|1887.71|4277
1608035100000|2020-12-15 12:25:00|1888.71|1888.21|1890.21|1889.71|1890.46|1889.96|1888.21|1887.71|1618
1608035400000|2020-12-15 12:30:00|1890.08|1889.58|1888.71|1888.21|1890.21|1889.71|1888.71|1888.21|1397
1608035700000|2020-12-15 12:35:00|1888.58|1888.08|1887.96|1887.46|1888.71|1888.21|1887.71|1887.21|571
1608036000000|2020-12-15 12:40:00|1888.05|1887.55|1887.05|1886.55|1888.55|1888.05|1887.05|1886.55|2204
1608036300000|2020-12-15 12:45:00|1887.17|1886.67|1888.3|1887.8|1888.3|1887.8|1887.05|1886.55|538
1608036600000|2020-12-15 12:50:00|1888.05|1887.55|1888.05|1887.55|1888.55|1888.05|1887.3|1886.8|522
1608036900000|2020-12-15 12:55:00|1888.17|1887.67|1887.55|1887.05|1888.17|1887.67|1887.3|1886.8|574
1608037200000|2020-12-15 13:00:00|1887.3|1886.8|1884.55|1884.05|1888.3|1887.8|1884.05|1883.55|2326
1608037500000|2020-12-15 13:05:00|1884.42|1883.92|1883.92|1883.42|1885.8|1885.3|1880.8|1880.3|2157
1608037800000|2020-12-15 13:10:00|1883.8|1883.3|1882.05|1881.55|1884.05|1883.55|1881.05|1880.55|1462
1608038100000|2020-12-15 13:15:00|1881.8|1881.3|1879.05|1878.55|1881.8|1881.3|1878.3|1877.8|1555
1608038400000|2020-12-15 13:20:00|1879.3|1878.8|1878.3|1877.8|1879.3|1878.8|1876.8|1876.3|2020
1608038700000|2020-12-15 13:25:00|1878.42|1877.92|1881.17|1880.67|1881.8|1881.3|1878.42|1877.92|1792
1608039000000|2020-12-15 13:30:00|1881.05|1880.55|1882.05|1881.55|1882.3|1881.8|1879.8|1879.3|1049
1608039300000|2020-12-15 13:35:00|1882.3|1881.8|1883.8|1883.3|1883.8|1883.3|1881.67|1881.17|2669
1608039600000|2020-12-15 13:40:00|1884.05|1883.55|1884.3|1883.8|1884.55|1884.05|1883.05|1882.55|2036
1608039900000|2020-12-15 13:45:00|1884.42|1883.92|1883.8|1883.3|1885.05|1884.55|1882.8|1882.3|2259
1608040200000|2020-12-15 13:50:00|1884.05|1883.55|1885.17|1884.67|1885.55|1885.05|1883.8|1883.3|913
1608040500000|2020-12-15 13:55:00|1885.3|1884.8|1885.67|1885.17|1885.67|1885.17|1884.05|1883.55|803
1608040800000|2020-12-15 14:00:00|1885.55|1885.05|1887.05|1886.55|1887.55|1887.05|1885.3|1884.8|1171
1608041100000|2020-12-15 14:05:00|1887.17|1886.67|1885.42|1884.92|1887.3|1886.8|1885.05|1884.55|708
1608041400000|2020-12-15 14:10:00|1885.3|1884.8|1885.8|1885.3|1886.55|1886.05|1885.05|1884.55|1246
1608041700000|2020-12-15 14:15:00|1885.55|1885.05|1885.3|1884.8|1885.55|1885.05|1883.8|1883.3|958
1608042000000|2020-12-15 14:20:00|1885.8|1885.3|1885.42|1884.92|1886.05|1885.55|1883.8|1883.3|12496
1608042300000|2020-12-15 14:25:00|1885.55|1885.05|1884.55|1884.05|1886.05|1885.55|1884.42|1883.92|736
1608042600000|2020-12-15 14:30:00|1884.8|1884.3|1886.55|1886.05|1886.8|1886.3|1884.05|1883.55|937
1608042900000|2020-12-15 14:35:00|1886.8|1886.3|1888.05|1887.55|1888.55|1888.05|1886.05|1885.55|3613
1608043200000|2020-12-15 14:40:00|1888.17|1887.67|1885.8|1885.3|1888.92|1888.42|1885.8|1885.3|910
1608043500000|2020-12-15 14:45:00|1885.92|1885.42|1885.8|1885.3|1886.55|1886.05|1884.55|1884.05|879
1608043800000|2020-12-15 14:50:00|1885.92|1885.42|1886.55|1886.05|1886.8|1886.3|1885.3|1884.8|1836
1608044100000|2020-12-15 14:55:00|1886.42|1885.92|1886.3|1885.8|1887.05|1886.55|1885.55|1885.05|1713
1608044400000|2020-12-15 15:00:00|1886.42|1885.92|1883.05|1882.55|1887.05|1886.55|1883.05|1882.55|1590
1608044700000|2020-12-15 15:05:00|1883.17|1882.67|1883.8|1883.3|1884.8|1884.3|1883.05|1882.55|1059
1608045000000|2020-12-15 15:10:00|1883.64|1883.14|1887.64|1887.14|1887.89|1887.39|1882.89|1882.39|2634
1608045300000|2020-12-15 15:15:00|1887.39|1886.89|1886.14|1885.64|1887.89|1887.39|1885.51|1885.01|924
1608045600000|2020-12-15 15:20:00|1886.01|1885.51|1886.64|1886.14|1886.76|1886.26|1884.76|1884.26|765
1608045900000|2020-12-15 15:25:00|1886.76|1886.26|1883.89|1883.39|1886.89|1886.39|1883.14|1882.64|935
1608046200000|2020-12-15 15:30:00|1883.76|1883.26|1886.39|1885.89|1886.51|1886.01|1883.64|1883.14|683
1608046500000|2020-12-15 15:35:00|1886.51|1886.01|1884.89|1884.39|1887.26|1886.76|1884.89|1884.39|1171
1608046800000|2020-12-15 15:40:00|1885.14|1884.64|1886.64|1886.14|1887.64|1887.14|1885.14|1884.64|851
1608047100000|2020-12-15 15:45:00|1886.76|1886.26|1886.89|1886.39|1887.14|1886.64|1885.89|1885.39|1064
1608047400000|2020-12-15 15:50:00|1887.01|1886.51|1887.39|1886.89|1887.89|1887.39|1886.64|1886.14|1059
1608047700000|2020-12-15 15:55:00|1887.51|1887.01|1887.64|1887.14|1887.89|1887.39|1887.14|1886.64|1357
1608048000000|2020-12-15 16:00:00|1887.39|1886.89|1886.89|1886.39|1887.39|1886.89|1886.14|1885.64|1227
1608048300000|2020-12-15 16:05:00|1886.64|1886.14|1887.64|1887.14|1888.14|1887.64|1885.89|1885.39|3113
1608048600000|2020-12-15 16:10:00|1887.89|1887.39|1888.39|1887.89|1888.39|1887.89|1887.14|1886.64|5082
1608048900000|2020-12-15 16:15:00|1888.26|1887.76|1888.64|1888.14|1888.64|1888.14|1887.39|1886.89|2116
1608049200000|2020-12-15 16:20:00|1888.89|1888.39|1888.9|1887.4|1889.39|1888.89|1887.89|1887.39|9277
1608049500000|2020-12-15 16:25:00|1889.05|1887.55|1889.08|1887.58|1889.82|1888.32|1888.12|1886.62|547
1608049800000|2020-12-15 16:30:00|1888.95|1887.45|1888.96|1887.56|1890.34|1888.94|1888.61|1887.11|321
1608050100000|2020-12-15 16:35:00|1888.84|1887.44|1889.09|1887.69|1889.34|1887.94|1888.59|1887.19|40
1608050400000|2020-12-15 16:40:00|1889.21|1887.81|1891.21|1889.81|1891.21|1889.81|1889.09|1887.69|3102
1608050700000|2020-12-15 16:45:00|1890.96|1889.56|1889.84|1888.44|1891.09|1889.69|1889.21|1887.81|3724
1608051000000|2020-12-15 16:50:00|1889.96|1888.56|1888.21|1886.81|1889.96|1888.56|1887.59|1886.19|60
1608051300000|2020-12-15 16:55:00|1888.09|1886.69|1889.77|1888.27|1889.84|1888.44|1887.84|1886.44|105
1608051600000|2020-12-15 17:00:00|1889.79|1888.29|1890.36|1888.86|1890.37|1888.87|1889.31|1887.81|0
1608051900000|2020-12-15 17:05:00|1890.37|1888.87|1889.81|1888.31|1890.37|1888.87|1889.78|1888.28|0
1608052200000|2020-12-15 17:10:00|1889.82|1888.32|1890.77|1889.27|1890.77|1889.27|1889.82|1888.32|0
1608052500000|2020-12-15 17:15:00|1890.79|1889.29|1890.61|1889.11|1891.04|1889.54|1890.57|1889.07|0
1608052800000|2020-12-15 17:20:00|1890.63|1889.13|1890.66|1889.16|1891.13|1889.63|1890.6|1889.1|0
1608053100000|2020-12-15 17:25:00|1890.67|1889.17|1890.19|1888.69|1890.67|1889.17|1890.16|1888.66|0
1608053400000|2020-12-15 17:30:00|1890.21|1888.71|1890.67|1889.17|1890.71|1889.21|1890.18|1888.68|0
1608053700000|2020-12-15 17:35:00|1890.64|1889.14|1891.7|1890.2|1891.74|1890.24|1890.19|1888.69|0
1608054000000|2020-12-15 17:40:00|1891.72|1890.22|1891.74|1890.24|1892.23|1890.73|1891.25|1889.75|0
1608054300000|2020-12-15 17:45:00|1891.75|1890.25|1891.87|1890.37|1891.87|1890.37|1891.74|1890.24|0
1608054600000|2020-12-15 17:50:00|1891.86|1890.36|1892.79|1891.29|1893.23|1891.73|1891.82|1890.32|0
1608054900000|2020-12-15 17:55:00|1892.78|1891.28|1893.07|1891.57|1893.08|1891.58|1892.55|1891.05|0
1608055200000|2020-12-15 18:00:00|1893.05|1891.55|1892.61|1891.11|1893.57|1892.07|1892.55|1891.05|0
1608055500000|2020-12-15 18:05:00|1892.59|1891.09|1894.62|1893.12|1894.74|1893.24|1892.58|1891.08|0
1608055800000|2020-12-15 18:10:00|1894.6|1893.1|1894.77|1893.27|1894.78|1893.28|1893.49|1891.99|0
1608056100000|2020-12-15 18:15:00|1894.78|1893.28|1894.44|1892.94|1894.91|1893.41|1893.94|1892.44|0
1608056400000|2020-12-15 18:20:00|1894.46|1892.96|1893.94|1892.44|1894.46|1892.96|1893.92|1892.42|0
1608056700000|2020-12-15 18:25:00|1893.93|1892.43|1892.97|1891.47|1893.97|1892.47|1892.94|1891.44|0
1608057000000|2020-12-15 18:30:00|1892.98|1891.48|1893.9|1892.4|1893.95|1892.45|1892.96|1891.46|0
1608057300000|2020-12-15 18:35:00|1893.88|1892.38|1894.37|1892.87|1894.82|1893.32|1893.86|1892.36|0
1608057600000|2020-12-15 18:40:00|1894.38|1892.88|1894.3|1892.8|1894.39|1892.89|1893.86|1892.36|0
1608057900000|2020-12-15 18:45:00|1894.32|1892.82|1894.37|1892.87|1894.85|1893.35|1893.88|1892.38|0
1608058200000|2020-12-15 18:50:00|1894.35|1892.85|1894.34|1892.84|1894.82|1893.32|1894.3|1892.8|0
1608058500000|2020-12-15 18:55:00|1894.35|1892.85|1894.91|1893.41|1894.97|1893.47|1894.34|1892.84|0
1608058800000|2020-12-15 19:00:00|1894.9|1893.4|1893.94|1892.44|1894.9|1893.4|1893.93|1892.43|0
1608059100000|2020-12-15 19:05:00|1893.95|1892.45|1893.95|1892.45|1894.03|1892.53|1893.5|1892|0
1608059400000|2020-12-15 19:10:00|1893.96|1892.46|1894.58|1893.08|1895.05|1893.55|1893.92|1892.42|0
1608059700000|2020-12-15 19:15:00|1894.6|1893.1|1894.54|1893.04|1895.05|1893.55|1894.05|1892.55|0
1608060000000|2020-12-15 19:20:00|1894.56|1893.06|1894.52|1893.02|1894.58|1893.08|1894.46|1892.96|0
1608060300000|2020-12-15 19:25:00|1894.53|1893.03|1894.41|1892.91|1895.05|1893.55|1894.4|1892.9|0
1608060600000|2020-12-15 19:30:00|1894.42|1892.92|1894.85|1893.35|1894.94|1893.44|1894.4|1892.9|0
1608060900000|2020-12-15 19:35:00|1894.83|1893.33|1894.9|1893.4|1894.94|1893.44|1894.83|1893.33|0
1608061200000|2020-12-15 19:40:00|1894.92|1893.42|1894.93|1893.43|1895.43|1893.93|1894.85|1893.35|0
1608061500000|2020-12-15 19:45:00|1894.95|1893.45|1895.38|1893.88|1895.42|1893.92|1894.92|1893.42|0
1608061800000|2020-12-15 19:50:00|1895.37|1893.87|1894.81|1893.31|1895.38|1893.88|1894.8|1893.3|0
1608062100000|2020-12-15 19:55:00|1894.82|1893.32|1895.63|1894.13|1895.65|1894.15|1894.81|1893.31|0
1608062400000|2020-12-15 20:00:00|1895.64|1894.14|1896.36|1894.86|1896.58|1895.08|1895.6|1894.1|0
1608062700000|2020-12-15 20:05:00|1896.37|1894.87|1896.74|1895.24|1897.33|1895.83|1896.35|1894.85|0
1608063000000|2020-12-15 20:10:00|1896.75|1895.25|1897.23|1895.73|1897.24|1895.74|1896.68|1895.18|0
1608063300000|2020-12-15 20:15:00|1897.21|1895.71|1897.07|1895.57|1897.25|1895.75|1897.07|1895.57|0
1608063600000|2020-12-15 20:20:00|1897.06|1895.56|1896.96|1895.46|1897.44|1895.94|1896.92|1895.42|0
1608063900000|2020-12-15 20:25:00|1896.97|1895.47|1896.33|1894.83|1897.42|1895.92|1896.31|1894.81|0
1608064200000|2020-12-15 20:30:00|1896.31|1894.81|1895.78|1894.28|1896.34|1894.84|1895.73|1894.23|0
1608064500000|2020-12-15 20:35:00|1895.76|1894.26|1896.27|1894.77|1896.31|1894.81|1895.75|1894.25|0
1608064800000|2020-12-15 20:40:00|1896.28|1894.78|1896.87|1895.37|1896.88|1895.38|1895.76|1894.26|0
1608065100000|2020-12-15 20:45:00|1896.88|1895.38|1896.85|1895.35|1897.35|1895.85|1896.41|1894.91|0
1608065400000|2020-12-15 20:50:00|1896.84|1895.34|1896.45|1894.95|1896.9|1895.4|1896.3|1894.8|0
1608065700000|2020-12-15 20:55:00|1896.44|1894.94|1897.29|1895.79|1897.29|1895.79|1896.05|1894.55|0
1608066000000|2020-12-15 21:00:00|1897.28|1895.78|1896.01|1894.51|1897.32|1895.82|1895.38|1893.88|0
1608066300000|2020-12-15 21:05:00|1896.03|1894.53|1895.68|1894.18|1896.64|1895.14|1895.58|1894.08|0
1608066600000|2020-12-15 21:10:00|1895.69|1894.19|1896.01|1894.51|1896.54|1895.04|1895.47|1893.97|0
1608066900000|2020-12-15 21:15:00|1895.97|1894.47|1895.93|1894.43|1896.1|1894.6|1895.77|1894.27|0
1608067200000|2020-12-15 21:20:00|1895.97|1894.47|1895.89|1894.39|1895.97|1894.47|1895.81|1894.31|0
1608067500000|2020-12-15 21:25:00|1895.85|1894.35|1895.89|1894.39|1895.89|1894.39|1895.85|1894.35|0
1608067800000|2020-12-15 21:30:00|1895.88|1894.38|1896.86|1895.36|1897.35|1895.85|1895.88|1894.38|0
1608068100000|2020-12-15 21:35:00|1896.84|1895.34|1897.27|1895.77|1897.62|1896.12|1896.62|1895.12|0
1608068400000|2020-12-15 21:40:00|1897.25|1895.75|1897.08|1895.58|1897.27|1895.77|1896.89|1895.39|0
1608068700000|2020-12-15 21:45:00|1897.06|1895.56|1896.79|1895.29|1897.08|1895.58|1896.65|1895.15|0
1608069000000|2020-12-15 21:50:00|1896.77|1895.27|1896.89|1895.39|1897.18|1895.68|1896.65|1895.15|0
1608069300000|2020-12-15 21:55:00|1896.87|1895.37|1896.8|1895.3|1896.98|1895.48|1896.35|1894.85|0
1608069600000|2020-12-15 22:00:00|1896.84|1895.34|1896.89|1895.39|1896.93|1895.43|1896.8|1895.3|0
1608069900000|2020-12-15 22:05:00|1897.01|1895.51|1896.97|1895.47|1897.13|1895.63|1896.89|1895.39|0
1608070200000|2020-12-15 22:10:00|1896.93|1895.43|1897.29|1895.79|1897.53|1896.03|1896.89|1895.39|0
1608070500000|2020-12-15 22:15:00|1897.25|1895.75|1897.33|1895.83|1897.49|1895.99|1897.25|1895.75|0
1608070800000|2020-12-15 22:20:00|1897.25|1895.75|1897.45|1895.95|1897.45|1895.95|1897.21|1895.71|0
1608071100000|2020-12-15 22:25:00|1897.41|1895.91|1897.31|1895.81|1897.53|1896.03|1897.29|1895.79|0
1608071400000|2020-12-15 22:30:00|1897.35|1895.85|1897.31|1895.81|1897.39|1895.89|1897.31|1895.81|0
1608071700000|2020-12-15 22:35:00|1897.35|1895.85|1897.39|1895.89|1897.51|1896.01|1897.35|1895.85|0
1608072000000|2020-12-15 22:40:00|1897.43|1895.93|1897.35|1895.85|1897.43|1895.93|1897.35|1895.85|0
1608072300000|2020-12-15 22:45:00|1897.51|1896.01|1897.43|1895.93|1897.51|1896.01|1897.39|1895.89|0
1608072600000|2020-12-15 22:50:00|1897.47|1895.97|1897.43|1895.93|1897.47|1895.97|1897.43|1895.93|0
1608072900000|2020-12-15 22:55:00|1897.35|1895.85|1897.55|1896.05|1897.55|1896.05|1897.35|1895.85|0
1608073200000|2020-12-15 23:00:00|1897.51|1896.01|1897.26|1895.76|1898.04|1896.54|1897.16|1895.66|0
1608073500000|2020-12-15 23:05:00|1897.28|1895.78|1897.49|1895.99|1897.84|1896.34|1897.28|1895.78|0
1608073800000|2020-12-15 23:10:00|1897.5|1896|1897.39|1895.89|1897.59|1896.09|1897.25|1895.75|0
1608074100000|2020-12-15 23:15:00|1897.41|1895.91|1897.05|1895.55|1897.68|1896.18|1897.05|1895.55|0
1608074400000|2020-12-15 23:20:00|1897.04|1895.54|1896.4|1894.9|1897.05|1895.55|1896.2|1894.7|0
1608074700000|2020-12-15 23:25:00|1896.41|1894.91|1896.1|1894.6|1896.55|1895.05|1896.01|1894.51|0
1608075000000|2020-12-15 23:30:00|1896.11|1894.61|1896.1|1894.6|1896.4|1894.9|1896.01|1894.51|0
1608075300000|2020-12-15 23:35:00|1896.12|1894.62|1896.1|1894.6|1896.4|1894.9|1896.01|1894.51|0
1608075600000|2020-12-15 23:40:00|1896.12|1894.62|1895.77|1894.27|1896.3|1894.8|1895.77|1894.27|0
1608075900000|2020-12-15 23:45:00|1895.79|1894.29|1896.2|1894.7|1896.3|1894.8|1895.77|1894.27|0
1608076200000|2020-12-15 23:50:00|1896.22|1894.72|1896.23|1894.73|1896.67|1895.17|1896.13|1894.63|0
1608076500000|2020-12-15 23:55:00|1896.25|1894.75|1896.67|1895.17|1896.67|1895.17|1896.25|1894.75|0
1608076800000|2020-12-16 00:00:00|1896.65|1895.15|1895.9|1894.4|1897.06|1895.56|1895.9|1894.4|0
1608077100000|2020-12-16 00:05:00|1895.91|1894.41|1895.7|1894.2|1896.33|1894.83|1895.6|1894.1|0
1608077400000|2020-12-16 00:10:00|1895.72|1894.22|1895.6|1894.1|1896.04|1894.54|1895.5|1894|0
1608077700000|2020-12-16 00:15:00|1895.59|1894.09|1896.6|1895.1|1897.99|1896.49|1895.55|1894.05|0
1608078000000|2020-12-16 00:20:00|1896.59|1895.09|1896.63|1895.13|1896.63|1895.13|1896.59|1895.09|0
1608078300000|2020-12-16 00:25:00|1896.62|1895.12|1895.27|1893.77|1896.66|1895.16|1895.27|1893.77|0
1608078600000|2020-12-16 00:30:00|1895.26|1893.76|1894.38|1892.88|1895.26|1893.76|1894.34|1892.84|0
1608078900000|2020-12-16 00:35:00|1894.39|1892.89|1893.96|1892.46|1894.46|1892.96|1893.93|1892.43|0
1608079200000|2020-12-16 00:40:00|1893.97|1892.47|1893.52|1892.02|1893.97|1892.47|1893.51|1892.01|0
1608079500000|2020-12-16 00:45:00|1893.54|1892.04|1893.06|1891.56|1893.54|1892.04|1893.06|1891.56|0
1608079800000|2020-12-16 00:50:00|1893.07|1891.57|1893.13|1891.63|1893.64|1892.14|1892.57|1891.07|0
1608080100000|2020-12-16 00:55:00|1893.06|1891.56|1893.79|1892.29|1894.03|1892.53|1892.88|1891.38|0
1608080400000|2020-12-16 01:00:00|1893.78|1892.28|1893.36|1891.86|1893.79|1892.29|1892.87|1891.37|0
1608080700000|2020-12-16 01:05:00|1893.37|1891.87|1893.39|1891.89|1893.84|1892.34|1892.87|1891.37|0
1608081000000|2020-12-16 01:10:00|1893.53|1892.03|1893.39|1891.89|1893.84|1892.34|1892.93|1891.43|0
1608081300000|2020-12-16 01:15:00|1893.38|1891.88|1893.84|1892.34|1893.86|1892.36|1892.93|1891.43|0
1608081600000|2020-12-16 01:20:00|1893.83|1892.33|1893.84|1892.34|1893.87|1892.37|1893.38|1891.88|0
1608081900000|2020-12-16 01:25:00|1893.83|1892.33|1893.58|1892.08|1893.84|1892.34|1893.37|1891.87|0
1608082200000|2020-12-16 01:30:00|1893.59|1892.09|1893.38|1891.88|1893.84|1892.34|1892.85|1891.35|0
1608082500000|2020-12-16 01:35:00|1893.39|1891.89|1893.41|1891.91|1893.86|1892.36|1893.36|1891.86|0
1608082800000|2020-12-16 01:40:00|1893.39|1891.89|1893.61|1892.11|1893.9|1892.4|1893.39|1891.89|0
1608083100000|2020-12-16 01:45:00|1893.68|1892.18|1893.86|1892.36|1893.88|1892.38|1893.39|1891.89|0
1608083400000|2020-12-16 01:50:00|1893.84|1892.34|1893.83|1892.33|1893.86|1892.36|1893.81|1892.31|0
1608083700000|2020-12-16 01:55:00|1893.82|1892.32|1893.86|1892.36|1893.86|1892.36|1893.36|1891.86|0
1608084000000|2020-12-16 02:00:00|1893.85|1892.35|1893.91|1892.41|1894.37|1892.87|1893.83|1892.33|0
1608084300000|2020-12-16 02:05:00|1893.9|1892.4|1893.88|1892.38|1893.91|1892.41|1893.87|1892.37|0
1608084600000|2020-12-16 02:10:00|1893.89|1892.39|1893.95|1892.45|1893.96|1892.46|1893.88|1892.38|0
1608084900000|2020-12-16 02:15:00|1893.94|1892.44|1893.95|1892.45|1893.96|1892.46|1893.92|1892.42|0
1608085200000|2020-12-16 02:20:00|1893.96|1892.46|1894.47|1892.97|1894.48|1892.98|1893.95|1892.45|0
1608085500000|2020-12-16 02:25:00|1894.45|1892.95|1894.42|1892.92|1894.45|1892.95|1894.42|1892.92|0
1608085800000|2020-12-16 02:30:00|1894.43|1892.93|1894.86|1893.36|1894.88|1893.38|1894.42|1892.92|0
1608086100000|2020-12-16 02:35:00|1894.88|1893.38|1895.3|1893.8|1895.33|1893.83|1894.88|1893.38|0
1608086400000|2020-12-16 02:40:00|1895.31|1893.81|1895.33|1893.83|1895.34|1893.84|1895.31|1893.81|0
1608086700000|2020-12-16 02:45:00|1895.34|1893.84|1896.2|1894.7|1896.21|1894.71|1895.34|1893.84|0
1608087000000|2020-12-16 02:50:00|1896.19|1894.69|1896.2|1894.7|1896.2|1894.7|1896.19|1894.69|0
1608087300000|2020-12-16 02:55:00|1896.21|1894.71|1896.68|1895.18|1896.7|1895.2|1896.21|1894.71|0
1608087600000|2020-12-16 03:00:00|1896.69|1895.19|1896.75|1895.25|1896.76|1895.26|1896.69|1895.19|0
1608087900000|2020-12-16 03:05:00|1896.73|1895.23|1896.72|1895.22|1896.76|1895.26|1896.71|1895.21|0
1608088200000|2020-12-16 03:10:00|1896.74|1895.24|1896.72|1895.22|1896.76|1895.26|1896.71|1895.21|0
1608088500000|2020-12-16 03:15:00|1896.74|1895.24|1896.25|1894.75|1896.74|1895.24|1896.22|1894.72|0
1608088800000|2020-12-16 03:20:00|1896.26|1894.76|1896.27|1894.77|1896.27|1894.77|1896.22|1894.72|0
1608089100000|2020-12-16 03:25:00|1896.29|1894.79|1896.23|1894.73|1896.29|1894.79|1896.22|1894.72|0
1608089400000|2020-12-16 03:30:00|1896.22|1894.72|1895.73|1894.23|1896.23|1894.73|1895.73|1894.23|0
1608089700000|2020-12-16 03:35:00|1895.72|1894.22|1895.27|1893.77|1895.72|1894.22|1895.25|1893.75|0
1608090000000|2020-12-16 03:40:00|1895.25|1893.75|1895.27|1893.77|1895.27|1893.77|1895.25|1893.75|0
1608090300000|2020-12-16 03:45:00|1895.25|1893.75|1895.74|1894.24|1895.76|1894.26|1895.25|1893.75|0
1608090600000|2020-12-16 03:50:00|1895.75|1894.25|1895.73|1894.23|1895.75|1894.25|1895.73|1894.23|0
1608090900000|2020-12-16 03:55:00|1895.72|1894.22|1895.23|1893.73|1895.72|1894.22|1895.22|1893.72|0
1608091200000|2020-12-16 04:00:00|1895.21|1893.71|1894.74|1893.24|1895.23|1893.73|1894.74|1893.24|0
1608091500000|2020-12-16 04:05:00|1894.72|1893.22|1894.28|1892.78|1895.18|1893.68|1894.27|1892.77|0
1608091800000|2020-12-16 04:10:00|1894.27|1892.77|1894.3|1892.8|1894.3|1892.8|1894.27|1892.77|0
1608092100000|2020-12-16 04:15:00|1894.43|1892.93|1894.54|1893.04|1894.76|1893.26|1894.29|1892.79|0
1608092400000|2020-12-16 04:20:00|1894.6|1893.1|1894.31|1892.81|1894.77|1893.27|1894.29|1892.79|0
1608092700000|2020-12-16 04:25:00|1894.29|1892.79|1894.31|1892.81|1894.31|1892.81|1893.82|1892.32|0
1608093000000|2020-12-16 04:30:00|1894.32|1892.82|1894.77|1893.27|1894.78|1893.28|1894.32|1892.82|0
1608093300000|2020-12-16 04:35:00|1894.78|1893.28|1894.78|1893.28|1894.78|1893.28|1894.77|1893.27|0
1608093600000|2020-12-16 04:40:00|1894.8|1893.3|1894.8|1893.3|1894.8|1893.3|1894.78|1893.28|0
1608093900000|2020-12-16 04:45:00|1894.79|1893.29|1895.26|1893.76|1895.26|1893.76|1894.78|1893.28|0
1608094200000|2020-12-16 04:50:00|1895.25|1893.75|1895.3|1893.8|1895.76|1894.26|1895.25|1893.75|0
1608094500000|2020-12-16 04:55:00|1895.31|1893.81|1895.75|1894.25|1895.75|1894.25|1895.3|1893.8|0
1608094800000|2020-12-16 05:00:00|1895.78|1894.28|1895.27|1893.77|1895.78|1894.28|1895.27|1893.77|0
1608095100000|2020-12-16 05:05:00|1895.29|1893.79|1894.78|1893.28|1895.29|1893.79|1894.78|1893.28|0
1608095400000|2020-12-16 05:10:00|1894.77|1893.27|1894.78|1893.28|1894.82|1893.32|1894.77|1893.27|0
1608095700000|2020-12-16 05:15:00|1894.79|1893.29|1894.35|1892.85|1894.8|1893.3|1894.33|1892.83|0
1608096000000|2020-12-16 05:20:00|1894.36|1892.86|1894.36|1892.86|1894.36|1892.86|1894.33|1892.83|0
1608096300000|2020-12-16 05:25:00|1894.35|1892.85|1894.82|1893.32|1894.84|1893.34|1894.35|1892.85|0
1608096600000|2020-12-16 05:30:00|1894.81|1893.31|1895.75|1894.25|1895.75|1894.25|1894.81|1893.31|0
1608096900000|2020-12-16 05:35:00|1895.73|1894.23|1895.75|1894.25|1895.75|1894.25|1895.73|1894.23|0
1608097200000|2020-12-16 05:40:00|1895.76|1894.26|1895.31|1893.81|1895.76|1894.26|1895.27|1893.77|0
1608097500000|2020-12-16 05:45:00|1895.45|1893.95|1895.73|1894.23|1895.75|1894.25|1895.31|1893.81|0
1608097800000|2020-12-16 05:50:00|1895.75|1894.25|1895.67|1894.17|1895.75|1894.25|1895.67|1894.17|0
1608098100000|2020-12-16 05:55:00|1895.69|1894.19|1895.69|1894.19|1896.14|1894.64|1895.66|1894.16|0
1608098400000|2020-12-16 06:00:00|1895.67|1894.17|1895.66|1894.16|1896.15|1894.65|1895.66|1894.16|0
1608098700000|2020-12-16 06:05:00|1895.65|1894.15|1895.66|1894.16|1896.14|1894.64|1895.63|1894.13|0
1608099000000|2020-12-16 06:10:00|1895.65|1894.15|1894.72|1893.22|1895.66|1894.16|1894.72|1893.22|0
1608099300000|2020-12-16 06:15:00|1894.74|1893.24|1895.13|1893.63|1895.21|1893.71|1894.73|1893.23|0
1608099600000|2020-12-16 06:20:00|1895.12|1893.62|1894.64|1893.14|1895.12|1893.62|1894.64|1893.14|0
1608099900000|2020-12-16 06:25:00|1894.66|1893.16|1895.1|1893.6|1895.1|1893.6|1894.66|1893.16|0
1608100200000|2020-12-16 06:30:00|1895.12|1893.62|1895.66|1894.16|1895.66|1894.16|1895.1|1893.6|0
1608100500000|2020-12-16 06:35:00|1895.65|1894.15|1895.97|1894.47|1895.97|1894.47|1895.5|1894|0
1608100800000|2020-12-16 06:40:00|1895.95|1894.45|1896.01|1894.51|1896.01|1894.51|1895.52|1894.02|0
1608101100000|2020-12-16 06:45:00|1896|1894.5|1896.06|1894.56|1896.49|1894.99|1896|1894.5|0
1608101400000|2020-12-16 06:50:00|1896.07|1894.57|1896.08|1894.58|1896.52|1895.02|1895.63|1894.13|0
1608101700000|2020-12-16 06:55:00|1896.07|1894.57|1896.07|1894.57|1896.08|1894.58|1896.05|1894.55|0
1608102000000|2020-12-16 07:00:00|1896.05|1894.55|1896.53|1895.03|1896.54|1895.04|1895.14|1893.64|0
1608102300000|2020-12-16 07:05:00|1896.54|1895.04|1896.07|1894.57|1896.54|1895.04|1896.05|1894.55|0
1608102600000|2020-12-16 07:10:00|1896.08|1894.58|1895.66|1894.16|1896.11|1894.61|1895.66|1894.16|0
1608102900000|2020-12-16 07:15:00|1895.53|1894.03|1895.64|1894.14|1896.13|1894.63|1895.19|1893.69|0
1608103200000|2020-12-16 07:20:00|1895.62|1894.12|1895.6|1894.1|1895.62|1894.12|1895.57|1894.07|0
1608103500000|2020-12-16 07:25:00|1895.46|1893.96|1895.59|1894.09|1895.61|1894.11|1895.15|1893.65|0
1608103800000|2020-12-16 07:30:00|1895.6|1894.1|1897.34|1895.94|1897.34|1895.94|1894.21|1892.81|24
1608104100000|2020-12-16 07:35:00|1897.46|1896.06|1898.09|1896.69|1898.09|1896.69|1897.46|1896.06|8
1608104400000|2020-12-16 07:40:00|1898.21|1896.81|1898.34|1896.94|1898.84|1897.44|1898.21|1896.81|24
1608104700000|2020-12-16 07:45:00|1898.21|1896.81|1897.46|1896.06|1898.21|1896.81|1896.59|1895.19|36
1608105000000|2020-12-16 07:50:00|1897.34|1895.94|1896.96|1895.56|1897.59|1896.19|1896.59|1895.19|8
1608105300000|2020-12-16 07:55:00|1896.89|1895.39|1896.83|1895.33|1897.3|1895.8|1896.37|1894.87|0
1608105600000|2020-12-16 08:00:00|1896.7|1895.2|1899.39|1898.89|1900.64|1900.14|1895.51|1894.87|2836
1608105900000|2020-12-16 08:05:00|1899.51|1899.01|1905.14|1904.64|1906.89|1906.39|1899.39|1898.89|4496
1608106200000|2020-12-16 08:10:00|1905.39|1904.89|1905.14|1904.64|1906.14|1905.64|1903.39|1902.89|2445
1608106500000|2020-12-16 08:15:00|1906.64|1906.14|1907.64|1907.14|1908.39|1907.89|1905.76|1905.26|3187
1608106800000|2020-12-16 08:20:00|1907.76|1907.26|1903.64|1903.14|1908.39|1907.89|1903.51|1903.01|1887
1608107100000|2020-12-16 08:25:00|1903.51|1903.01|1903.39|1902.89|1905.14|1904.64|1903.39|1902.89|748
1608107400000|2020-12-16 08:30:00|1903.51|1903.01|1904.39|1903.89|1905.39|1904.89|1903.51|1903.01|1343
1608107700000|2020-12-16 08:35:00|1904.14|1903.64|1901.26|1900.76|1904.51|1904.01|1900.89|1900.39|2049
1608108000000|2020-12-16 08:40:00|1901.34|1900.84|1900.72|1900.22|1901.72|1901.22|1899.59|1899.09|2737
1608108300000|2020-12-16 08:45:00|1900.59|1900.09|1900.97|1900.47|1901.34|1900.84|1899.72|1899.22|1118
1608108600000|2020-12-16 08:50:00|1900.84|1900.34|1898.22|1897.72|1901.22|1900.72|1897.97|1897.47|3469
1608108900000|2020-12-16 08:55:00|1898.34|1897.84|1897.72|1897.22|1899.72|1899.22|1897.72|1897.22|788
1608109200000|2020-12-16 09:00:00|1897.59|1897.09|1896.22|1895.72|1898.22|1897.72|1895.97|1895.47|1032
1608109500000|2020-12-16 09:05:00|1896.09|1895.59|1896.47|1895.97|1897.22|1896.72|1894.97|1894.47|965
1608109800000|2020-12-16 09:10:00|1896.59|1896.09|1895.97|1895.47|1897.22|1896.72|1895.22|1894.72|865
1608110100000|2020-12-16 09:15:00|1896.47|1895.97|1895.47|1894.97|1896.72|1896.22|1895.22|1894.72|766
1608110400000|2020-12-16 09:20:00|1895.34|1894.84|1893.72|1893.22|1895.72|1895.22|1893.72|1893.22|883
1608110700000|2020-12-16 09:25:00|1893.97|1893.47|1893.84|1893.34|1893.97|1893.47|1892.72|1892.22|2242
1608111000000|2020-12-16 09:30:00|1893.72|1893.22|1892.22|1891.72|1894.72|1894.22|1891.97|1891.47|4360
1608111300000|2020-12-16 09:35:00|1892.34|1891.84|1891.47|1890.97|1892.47|1891.97|1890.47|1889.97|1785
1608111600000|2020-12-16 09:40:00|1891.59|1891.09|1891.97|1891.47|1892.84|1892.34|1891.47|1890.97|1122
1608111900000|2020-12-16 09:45:00|1892.09|1891.59|1890.22|1889.72|1892.47|1891.97|1889.97|1889.47|1551
1608112200000|2020-12-16 09:50:00|1890.47|1889.97|1888.47|1887.97|1890.84|1890.34|1888.47|1887.97|2818
1608112500000|2020-12-16 09:55:00|1888.59|1888.09|1889.72|1889.22|1889.97|1889.47|1888.47|1887.97|1080
1608112800000|2020-12-16 10:00:00|1889.97|1889.47|1888.72|1888.22|1890.47|1889.97|1888.47|1887.97|1646
1608113100000|2020-12-16 10:05:00|1888.59|1888.09|1887.97|1887.47|1888.72|1888.22|1887.09|1886.59|1094
1608113400000|2020-12-16 10:10:00|1888.09|1887.59|1887.22|1886.72|1888.72|1888.22|1887.09|1886.59|1139
1608113700000|2020-12-16 10:15:00|1886.84|1886.34|1888.97|1888.47|1889.22|1888.72|1886.72|1886.22|2448
1608114000000|2020-12-16 10:20:00|1889.09|1888.59|1889.97|1889.47|1890.22|1889.72|1888.97|1888.47|1043
1608114300000|2020-12-16 10:25:00|1889.84|1889.34|1892.47|1891.97|1892.97|1892.47|1889.84|1889.34|5083
1608114600000|2020-12-16 10:30:00|1892.59|1892.09|1891.72|1891.22|1892.59|1892.09|1891.34|1890.84|1526
1608114900000|2020-12-16 10:35:00|1891.59|1891.09|1890.72|1890.22|1891.72|1891.22|1890.22|1889.72|1154
1608115200000|2020-12-16 10:40:00|1890.59|1890.09|1892.22|1891.72|1892.22|1891.72|1890.09|1889.59|1208
1608115500000|2020-12-16 10:45:00|1892.09|1891.59|1891.84|1891.34|1892.22|1891.72|1890.72|1890.22|369
1608115800000|2020-12-16 10:50:00|1891.97|1891.47|1890.72|1890.22|1891.97|1891.47|1890.72|1890.22|6071
1608116100000|2020-12-16 10:55:00|1890.97|1890.47|1892.84|1892.34|1892.97|1892.47|1890.97|1890.47|1357
1608116400000|2020-12-16 11:00:00|1892.72|1892.22|1892.47|1891.97|1892.97|1892.47|1892.47|1891.97|966
1608116700000|2020-12-16 11:05:00|1892.72|1892.22|1893.72|1893.22|1894.47|1893.97|1892.59|1892.09|489
1608117000000|2020-12-16 11:10:00|1893.59|1893.09|1893.47|1892.97|1893.97|1893.47|1892.97|1892.47|920
1608117300000|2020-12-16 11:15:00|1893.72|1893.22|1894.47|1893.97|1894.84|1894.34|1893.72|1893.22|1067
1608117600000|2020-12-16 11:20:00|1894.59|1894.09|1894.47|1893.97|1894.72|1894.22|1893.97|1893.47|1076
1608117900000|2020-12-16 11:25:00|1894.59|1894.09|1893.97|1893.47|1894.72|1894.22|1893.47|1892.97|921
1608118200000|2020-12-16 11:30:00|1893.84|1893.34|1893.47|1892.97|1893.97|1893.47|1892.84|1892.34|983
1608118500000|2020-12-16 11:35:00|1893.22|1892.72|1893.22|1892.72|1894.09|1893.59|1893.22|1892.72|1366
1608118800000|2020-12-16 11:40:00|1893.09|1892.59|1893.22|1892.72|1893.47|1892.97|1892.34|1891.84|1344
1608119100000|2020-12-16 11:45:00|1892.97|1892.47|1892.97|1892.47|1893.22|1892.72|1892.47|1891.97|1247
1608119400000|2020-12-16 11:50:00|1892.84|1892.34|1892.22|1891.72|1893.22|1892.72|1892.09|1891.59|1571
1608119700000|2020-12-16 11:55:00|1892.34|1891.84|1892.72|1892.22|1892.72|1892.22|1891.97|1891.47|579
1608120000000|2020-12-16 12:00:00|1892.59|1892.09|1891.97|1891.47|1892.72|1892.22|1891.22|1890.72|661
1608120300000|2020-12-16 12:05:00|1892.09|1891.59|1892.47|1891.97|1892.59|1892.09|1891.72|1891.22|625
1608120600000|2020-12-16 12:10:00|1892.59|1892.09|1893.47|1892.97|1893.97|1893.47|1892.47|1891.97|1052
1608120900000|2020-12-16 12:15:00|1893.34|1892.84|1893.22|1892.72|1893.97|1893.47|1892.97|1892.47|366
1608121200000|2020-12-16 12:20:00|1892.97|1892.47|1892.72|1892.22|1893.72|1893.22|1892.47|1891.97|2048
1608121500000|2020-12-16 12:25:00|1892.84|1892.34|1891.97|1891.47|1892.97|1892.47|1891.84|1891.34|992
1608121800000|2020-12-16 12:30:00|1891.84|1891.34|1892.22|1891.72|1892.22|1891.72|1891.47|1890.97|492
1608122100000|2020-12-16 12:35:00|1892.34|1891.84|1892.47|1891.97|1892.72|1892.22|1891.97|1891.47|389
1608122400000|2020-12-16 12:40:00|1892.57|1892.07|1892.82|1892.32|1893.07|1892.57|1892.57|1892.07|323
1608122700000|2020-12-16 12:45:00|1892.57|1892.07|1892.57|1892.07|1893.07|1892.57|1892.32|1891.82|537
1608123000000|2020-12-16 12:50:00|1892.44|1891.94|1893.07|1892.57|1893.57|1893.07|1892.32|1891.82|350
1608123300000|2020-12-16 12:55:00|1893.32|1892.82|1893.07|1892.57|1893.32|1892.82|1892.32|1891.82|624
1608123600000|2020-12-16 13:00:00|1892.82|1892.32|1893.07|1892.57|1893.32|1892.82|1892.19|1891.69|4807
1608123900000|2020-12-16 13:05:00|1893.32|1892.82|1894.07|1893.57|1894.07|1893.57|1893.07|1892.57|708
1608124200000|2020-12-16 13:10:00|1894.19|1893.69|1894.82|1894.32|1895.07|1894.57|1893.44|1892.94|957
1608124500000|2020-12-16 13:15:00|1894.69|1894.19|1894.07|1893.57|1895.32|1894.82|1893.82|1893.32|745
1608124800000|2020-12-16 13:20:00|1894.19|1893.69|1894.07|1893.57|1894.57|1894.07|1893.82|1893.32|439
1608125100000|2020-12-16 13:25:00|1893.94|1893.44|1893.07|1892.57|1894.07|1893.57|1892.57|1892.07|283
1608125400000|2020-12-16 13:30:00|1892.57|1892.07|1891.82|1891.32|1893.57|1893.07|1890.94|1890.44|950
1608125700000|2020-12-16 13:35:00|1891.57|1891.07|1892.32|1891.82|1892.32|1891.82|1891.32|1890.82|458
1608126000000|2020-12-16 13:40:00|1892.07|1891.57|1891.44|1890.94|1892.07|1891.57|1890.82|1890.32|281
1608126300000|2020-12-16 13:45:00|1891.32|1890.82|1891.19|1890.69|1892.07|1891.57|1890.82|1890.32|221
1608126600000|2020-12-16 13:50:00|1891.32|1890.82|1891.82|1891.32|1892.19|1891.69|1890.82|1890.32|757
1608126900000|2020-12-16 13:55:00|1891.57|1891.07|1889.94|1889.44|1891.82|1891.32|1889.82|1889.32|693
1608127200000|2020-12-16 14:00:00|1890.07|1889.57|1889.07|1888.57|1890.07|1889.57|1888.82|1888.32|448
1608127500000|2020-12-16 14:05:00|1889.32|1888.82|1887.94|1887.44|1889.32|1888.82|1887.57|1887.07|529
1608127800000|2020-12-16 14:10:00|1888.07|1887.57|1888.32|1887.82|1888.32|1887.82|1887.19|1886.69|495
1608128100000|2020-12-16 14:15:00|1888.19|1887.69|1887.82|1887.32|1888.32|1887.82|1887.32|1886.82|1028
1608128400000|2020-12-16 14:20:00|1887.69|1887.19|1886.69|1886.19|1888.32|1887.82|1886.57|1886.07|574
1608128700000|2020-12-16 14:25:00|1886.82|1886.32|1886.32|1885.82|1886.82|1886.32|1885.57|1885.07|2174
1608129000000|2020-12-16 14:30:00|1886.19|1885.69|1885.32|1884.82|1886.32|1885.82|1884.32|1883.82|2029
1608129300000|2020-12-16 14:35:00|1885.19|1884.69|1882.57|1882.07|1885.32|1884.82|1882.07|1881.57|1510
1608129600000|2020-12-16 14:40:00|1882.69|1882.19|1881.57|1881.07|1882.82|1882.32|1879.82|1879.32|1359
1608129900000|2020-12-16 14:45:00|1881.44|1880.94|1881.69|1881.19|1884.07|1883.57|1880.32|1879.82|2207
1608130200000|2020-12-16 14:50:00|1881.57|1881.07|1882.82|1882.32|1883.07|1882.57|1881.57|1881.07|1125
1608130500000|2020-12-16 14:55:00|1882.57|1882.07|1884.44|1883.94|1885.07|1884.57|1880.82|1880.32|1552
1608130800000|2020-12-16 15:00:00|1884.32|1883.82|1883.69|1883.19|1886.07|1885.57|1883.32|1882.82|1388
1608131100000|2020-12-16 15:05:00|1883.82|1883.32|1884.57|1884.07|1885.32|1884.82|1883.32|1882.82|885
1608131400000|2020-12-16 15:10:00|1884.77|1884.27|1883.02|1882.52|1885.27|1884.77|1882.27|1881.77|842
1608131700000|2020-12-16 15:15:00|1882.89|1882.39|1884.52|1884.02|1885.02|1884.52|1882.77|1882.27|782
1608132000000|2020-12-16 15:20:00|1884.27|1883.77|1885.89|1885.39|1886.02|1885.52|1883.52|1883.02|851
1608132300000|2020-12-16 15:25:00|1885.77|1885.27|1885.89|1885.39|1886.27|1885.77|1884.89|1884.39|1221
1608132600000|2020-12-16 15:30:00|1886.02|1885.52|1885.77|1885.27|1886.27|1885.77|1884.77|1884.27|885
1608132900000|2020-12-16 15:35:00|1886.02|1885.52|1886.14|1885.64|1886.27|1885.77|1885.52|1885.02|813
1608133200000|2020-12-16 15:40:00|1886.27|1885.77|1886.52|1886.02|1886.89|1886.39|1885.77|1885.27|994
1608133500000|2020-12-16 15:45:00|1886.27|1885.77|1887.77|1887.27|1888.02|1887.52|1886.02|1885.52|1331
1608133800000|2020-12-16 15:50:00|1887.89|1887.39|1887.27|1886.77|1888.02|1887.52|1886.52|1886.02|1755
1608134100000|2020-12-16 15:55:00|1887.14|1886.64|1887.52|1887.02|1888.02|1887.52|1886.77|1886.27|1108
1608134400000|2020-12-16 16:00:00|1887.39|1886.89|1888.52|1888.02|1888.77|1888.27|1887.02|1886.52|1153
1608134700000|2020-12-16 16:05:00|1888.39|1887.89|1890.27|1889.77|1890.77|1890.27|1888.02|1887.52|2251
1608135000000|2020-12-16 16:10:00|1890.39|1889.89|1890.02|1889.52|1890.52|1890.02|1889.52|1889.02|1344
1608135300000|2020-12-16 16:15:00|1889.77|1889.27|1889.02|1888.52|1890.02|1889.52|1887.64|1887.14|1453
1608135600000|2020-12-16 16:20:00|1888.89|1888.39|1890.35|1888.85|1890.52|1890.02|1888.77|1888.27|2045
1608135900000|2020-12-16 16:25:00|1890.78|1889.28|1890.96|1889.46|1891.39|1889.89|1890.3|1888.8|329
1608136200000|2020-12-16 16:30:00|1890.94|1889.44|1892.22|1890.82|1892.59|1891.19|1890.92|1889.42|227
1608136500000|2020-12-16 16:35:00|1892.47|1891.07|1893.59|1892.19|1895.22|1893.82|1892.47|1891.07|310
1608136800000|2020-12-16 16:40:00|1893.47|1892.07|1893.59|1892.19|1894.09|1892.69|1893.34|1891.94|505
1608137100000|2020-12-16 16:45:00|1893.47|1892.07|1892.97|1891.57|1893.47|1892.07|1892.97|1891.57|33
1608137400000|2020-12-16 16:50:00|1893.09|1891.69|1893.22|1891.82|1893.22|1891.82|1892.97|1891.57|15
1608137700000|2020-12-16 16:55:00|1893.09|1891.69|1893.15|1891.65|1893.22|1891.82|1893.09|1891.65|2
1608138000000|2020-12-16 17:00:00|1893.17|1891.67|1893.16|1891.66|1893.19|1891.69|1893.14|1891.64|0
1608138300000|2020-12-16 17:05:00|1893.15|1891.65|1893.59|1892.09|1893.63|1892.13|1893.14|1891.64|0
1608138600000|2020-12-16 17:10:00|1893.58|1892.08|1893.07|1891.57|1893.61|1892.11|1893.07|1891.57|0
1608138900000|2020-12-16 17:15:00|1893.08|1891.58|1893.09|1891.59|1893.57|1892.07|1893.04|1891.54|0
1608139200000|2020-12-16 17:20:00|1893.08|1891.58|1892.99|1891.49|1893.09|1891.59|1892.5|1891|0
1608139500000|2020-12-16 17:25:00|1893|1891.5|1892.56|1891.06|1893.02|1891.52|1892.49|1890.99|0
1608139800000|2020-12-16 17:30:00|1892.54|1891.04|1892.1|1890.6|1892.56|1891.06|1892.05|1890.55|0
1608140100000|2020-12-16 17:35:00|1892.12|1890.62|1892.09|1890.59|1892.55|1891.05|1892.06|1890.56|0
1608140400000|2020-12-16 17:40:00|1892.1|1890.6|1892.1|1890.6|1892.56|1891.06|1892.06|1890.56|0
1608140700000|2020-12-16 17:45:00|1892.09|1890.59|1891.98|1890.48|1892.57|1891.07|1891.95|1890.45|0
1608141000000|2020-12-16 17:50:00|1891.96|1890.46|1891.57|1890.07|1891.98|1890.48|1891.39|1889.89|0
1608141300000|2020-12-16 17:55:00|1891.56|1890.06|1892.6|1891.1|1893.03|1891.53|1891.56|1890.06|0
1608141600000|2020-12-16 18:00:00|1892.73|1891.23|1892.57|1891.07|1893.05|1891.55|1892.09|1890.59|0
1608141900000|2020-12-16 18:05:00|1892.56|1891.06|1891.51|1890.01|1892.56|1891.06|1891.51|1890.01|0
1608142200000|2020-12-16 18:10:00|1891.49|1889.99|1892.5|1891|1892.5|1891|1891.49|1889.99|0
1608142500000|2020-12-16 18:15:00|1892.48|1890.98|1892.48|1890.98|1892.5|1891|1891.98|1890.48|0
1608142800000|2020-12-16 18:20:00|1892.5|1891|1892.02|1890.52|1892.5|1891|1891.99|1890.49|0
1608143100000|2020-12-16 18:25:00|1892.01|1890.51|1891.57|1890.07|1892.5|1891|1891.53|1890.03|0
1608143400000|2020-12-16 18:30:00|1891.56|1890.06|1892.1|1890.6|1892.12|1890.62|1891.56|1890.06|0
1608143700000|2020-12-16 18:35:00|1892.09|1890.59|1892.52|1891.02|1892.55|1891.05|1892.09|1890.59|0
1608144000000|2020-12-16 18:40:00|1892.51|1891.01|1892.51|1891.01|1892.55|1891.05|1892.5|1891|0
1608144300000|2020-12-16 18:45:00|1892.52|1891.02|1892.48|1890.98|1892.52|1891.02|1892.45|1890.95|0
1608144600000|2020-12-16 18:50:00|1892.47|1890.97|1892.45|1890.95|1892.5|1891|1892.44|1890.94|0
1608144900000|2020-12-16 18:55:00|1892.47|1890.97|1892.5|1891|1892.51|1891.01|1892.05|1890.55|0
1608145200000|2020-12-16 19:00:00|1892.59|1891.09|1892.45|1890.95|1893.09|1891.59|1890.92|1889.42|0
1608145500000|2020-12-16 19:05:00|1892.44|1890.94|1890.46|1888.96|1892.47|1890.97|1889.93|1888.43|0
1608145800000|2020-12-16 19:10:00|1890.43|1888.93|1890.42|1888.92|1890.9|1889.4|1889.86|1888.36|0
1608146100000|2020-12-16 19:15:00|1890.4|1888.9|1890.33|1888.83|1890.42|1888.92|1889.85|1888.35|0
1608146400000|2020-12-16 19:20:00|1890.35|1888.85|1891.42|1889.92|1891.42|1889.92|1889.89|1888.39|0
1608146700000|2020-12-16 19:25:00|1891.41|1889.91|1890.91|1889.41|1891.45|1889.95|1890.84|1889.34|0
1608147000000|2020-12-16 19:30:00|1890.93|1889.43|1891.99|1890.49|1891.99|1890.49|1890.89|1889.39|0
1608147300000|2020-12-16 19:35:00|1892|1890.5|1894.14|1892.64|1894.16|1892.66|1892|1890.5|0
1608147600000|2020-12-16 19:40:00|1894.15|1892.65|1893.65|1892.15|1894.16|1892.66|1893.61|1892.11|0
1608147900000|2020-12-16 19:45:00|1893.63|1892.13|1894.15|1892.65|1894.15|1892.65|1893.59|1892.09|0
1608148200000|2020-12-16 19:50:00|1894.17|1892.67|1894.15|1892.65|1894.69|1893.19|1894.1|1892.6|0
1608148500000|2020-12-16 19:55:00|1894.13|1892.63|1894.23|1892.73|1894.66|1893.16|1893.89|1892.39|0
1608148800000|2020-12-16 20:00:00|1894.21|1892.71|1893.62|1892.12|1894.23|1892.73|1893.56|1892.06|0
1608149100000|2020-12-16 20:05:00|1893.64|1892.14|1892.67|1891.17|1893.66|1892.16|1892.6|1891.1|0
1608149400000|2020-12-16 20:10:00|1892.68|1891.18|1892.93|1891.43|1893.13|1891.63|1892.37|1890.87|0
1608149700000|2020-12-16 20:15:00|1892.94|1891.44|1893.93|1892.43|1893.97|1892.47|1892.91|1891.41|0
1608150000000|2020-12-16 20:20:00|1893.94|1892.44|1894.02|1892.52|1894.53|1893.03|1893.47|1891.97|0
1608150300000|2020-12-16 20:25:00|1894.01|1892.51|1893.55|1892.05|1894.05|1892.55|1893.1|1891.6|0
1608150600000|2020-12-16 20:30:00|1893.56|1892.06|1894.59|1893.09|1894.65|1893.15|1893.54|1892.04|0
1608150900000|2020-12-16 20:35:00|1894.58|1893.08|1894.86|1893.36|1894.86|1893.36|1893.45|1891.95|0
1608151200000|2020-12-16 20:40:00|1894.85|1893.35|1894.84|1893.34|1895.34|1893.84|1894.33|1892.83|0
1608151500000|2020-12-16 20:45:00|1894.83|1893.33|1896.05|1894.55|1896.22|1894.72|1894.8|1893.3|0
1608151800000|2020-12-16 20:50:00|1895.91|1894.41|1895.42|1893.92|1895.91|1894.41|1894.88|1893.38|0
1608152100000|2020-12-16 20:55:00|1895.44|1893.94|1894.26|1892.76|1896.23|1894.73|1893.66|1892.16|0
1608152400000|2020-12-16 21:00:00|1894.28|1892.78|1894.93|1893.43|1895.99|1894.49|1894.15|1892.65|0
1608152700000|2020-12-16 21:05:00|1894.91|1893.41|1895.12|1893.62|1895.32|1893.82|1894.79|1893.29|0
1608153000000|2020-12-16 21:10:00|1895.11|1893.61|1895.03|1893.53|1895.17|1893.67|1894.79|1893.29|0
1608153300000|2020-12-16 21:15:00|1895.07|1893.57|1895.23|1893.73|1895.31|1893.81|1895.03|1893.53|0
1608153600000|2020-12-16 21:20:00|1895.15|1893.65|1895.11|1893.61|1895.19|1893.69|1895.11|1893.61|0
1608153900000|2020-12-16 21:25:00|1895.19|1893.69|1895.11|1893.61|1895.19|1893.69|1895.07|1893.57|0
1608154200000|2020-12-16 21:30:00|1895.06|1893.56|1894.64|1893.14|1895.07|1893.57|1894.25|1892.75|0
1608154500000|2020-12-16 21:35:00|1894.66|1893.16|1894.35|1892.85|1895.17|1893.67|1894.35|1892.85|0
1608154800000|2020-12-16 21:40:00|1894.36|1892.86|1894.35|1892.85|1894.98|1893.48|1894.01|1892.51|0
1608155100000|2020-12-16 21:45:00|1894.36|1892.86|1894.44|1892.94|1894.54|1893.04|1894.25|1892.75|0
1608155400000|2020-12-16 21:50:00|1894.46|1892.96|1894.54|1893.04|1894.64|1893.14|1894.35|1892.85|0
1608155700000|2020-12-16 21:55:00|1894.52|1893.02|1894.88|1893.38|1895.07|1893.57|1894.11|1892.61|0
1608156000000|2020-12-16 22:00:00|1894.84|1893.34|1894.84|1893.34|1894.96|1893.46|1894.84|1893.34|0
1608156300000|2020-12-16 22:05:00|1894.72|1893.22|1894.88|1893.38|1894.88|1893.38|1894.72|1893.22|0
1608156600000|2020-12-16 22:10:00|1894.8|1893.3|1894.8|1893.3|1894.88|1893.38|1894.8|1893.3|0
1608156900000|2020-12-16 22:15:00|1894.88|1893.38|1894.88|1893.38|1894.88|1893.38|1894.88|1893.38|0
1608157200000|2020-12-16 22:20:00|1894.92|1893.42|1894.76|1893.26|1894.92|1893.42|1894.72|1893.22|0
1608157500000|2020-12-16 22:25:00|1894.72|1893.22|1894.73|1893.23|1894.73|1893.23|1894.67|1893.17|0
1608157800000|2020-12-16 22:30:00|1894.69|1893.19|1894.69|1893.19|1894.69|1893.19|1894.65|1893.15|0
1608158100000|2020-12-16 22:35:00|1894.73|1893.23|1894.73|1893.23|1894.77|1893.27|1894.65|1893.15|0
1608158400000|2020-12-16 22:40:00|1894.53|1893.03|1894.45|1892.95|1894.85|1893.35|1894.45|1892.95|0
1608158700000|2020-12-16 22:45:00|1894.53|1893.03|1894.69|1893.19|1894.69|1893.19|1894.49|1892.99|0
1608159000000|2020-12-16 22:50:00|1894.65|1893.15|1894.81|1893.31|1894.81|1893.31|1894.61|1893.11|0
1608159300000|2020-12-16 22:55:00|1894.89|1893.39|1895.05|1893.55|1895.05|1893.55|1894.81|1893.31|0
1608159600000|2020-12-16 23:00:00|1895.17|1893.67|1895.9|1894.4|1896.1|1894.6|1894.79|1893.29|0
1608159900000|2020-12-16 23:05:00|1895.88|1894.38|1895.55|1894.05|1896.1|1894.6|1895.54|1894.04|0
1608160200000|2020-12-16 23:10:00|1895.63|1894.13|1896.17|1894.67|1896.17|1894.67|1895.63|1894.13|0
1608160500000|2020-12-16 23:15:00|1896.15|1894.65|1896.17|1894.67|1896.26|1894.76|1896.03|1894.53|0
1608160800000|2020-12-16 23:20:00|1896.2|1894.7|1895.63|1894.13|1896.36|1894.86|1895.63|1894.13|0
1608161100000|2020-12-16 23:25:00|1895.65|1894.15|1895.73|1894.23|1895.83|1894.33|1895.63|1894.13|0
1608161400000|2020-12-16 23:30:00|1895.75|1894.25|1895.63|1894.13|1896.03|1894.53|1895.63|1894.13|0
1608161700000|2020-12-16 23:35:00|1895.6|1894.1|1895.63|1894.13|1895.63|1894.13|1895.4|1893.9|0
1608162000000|2020-12-16 23:40:00|1895.65|1894.15|1896.03|1894.53|1896.03|1894.53|1895.65|1894.15|0
1608162300000|2020-12-16 23:45:00|1896.02|1894.52|1895.93|1894.43|1896.17|1894.67|1895.83|1894.33|0
1608162600000|2020-12-16 23:50:00|1895.95|1894.45|1896.03|1894.53|1896.17|1894.67|1895.54|1894.04|0
1608162900000|2020-12-16 23:55:00|1896.05|1894.55|1895.73|1894.23|1896.17|1894.67|1895.63|1894.13|0
1608163200000|2020-12-17 00:00:00|1895.71|1894.21|1895.11|1893.61|1895.74|1894.24|1894.29|1892.79|0
1608163500000|2020-12-17 00:05:00|1895.13|1893.63|1895.11|1893.61|1895.64|1894.14|1894.53|1893.03|0
1608163800000|2020-12-17 00:10:00|1895.1|1893.6|1893.88|1892.38|1895.31|1893.81|1893.78|1892.28|0
1608164100000|2020-12-17 00:15:00|1893.9|1892.4|1892.43|1890.93|1894.39|1892.89|1891.98|1890.48|0
1608164400000|2020-12-17 00:20:00|1892.44|1890.94|1893.35|1891.85|1893.37|1891.87|1892.44|1890.94|0
1608164700000|2020-12-17 00:25:00|1893.36|1891.86|1893.35|1891.85|1893.79|1892.29|1893.33|1891.83|0
1608165000000|2020-12-17 00:30:00|1893.36|1891.86|1893.87|1892.37|1894.32|1892.82|1893.35|1891.85|0
1608165300000|2020-12-17 00:35:00|1893.85|1892.35|1893.89|1892.39|1893.91|1892.41|1893.85|1892.35|0
1608165600000|2020-12-17 00:40:00|1893.9|1892.4|1894.36|1892.86|1894.37|1892.87|1893.88|1892.38|0
1608165900000|2020-12-17 00:45:00|1894.34|1892.84|1893.88|1892.38|1894.36|1892.86|1893.42|1891.92|0
1608166200000|2020-12-17 00:50:00|1893.9|1892.4|1894.05|1892.55|1894.06|1892.56|1893.45|1891.95|0
1608166500000|2020-12-17 00:55:00|1894.04|1892.54|1893.6|1892.1|1894.04|1892.54|1893.59|1892.09|0
1608166800000|2020-12-17 01:00:00|1893.59|1892.09|1892.65|1891.15|1894.08|1892.58|1892.65|1891.15|0
1608167100000|2020-12-17 01:05:00|1892.67|1891.17|1893.14|1891.64|1893.39|1891.89|1892.67|1891.17|0
1608167400000|2020-12-17 01:10:00|1893.15|1891.65|1893.61|1892.11|1893.61|1892.11|1893.14|1891.64|0
1608167700000|2020-12-17 01:15:00|1893.6|1892.1|1894.58|1893.08|1894.58|1893.08|1893.15|1891.65|0
1608168000000|2020-12-17 01:20:00|1894.59|1893.09|1894.56|1893.06|1895.02|1893.52|1894.55|1893.05|0
1608168300000|2020-12-17 01:25:00|1894.55|1893.05|1894.57|1893.07|1894.58|1893.08|1894.1|1892.6|0
1608168600000|2020-12-17 01:30:00|1894.58|1893.08|1894.31|1892.81|1894.58|1893.08|1894.08|1892.58|0
1608168900000|2020-12-17 01:35:00|1894.38|1892.88|1894.08|1892.58|1894.57|1893.07|1894.08|1892.58|0
1608169200000|2020-12-17 01:40:00|1894.1|1892.6|1894.07|1892.57|1894.56|1893.06|1894.07|1892.57|0
1608169500000|2020-12-17 01:45:00|1894.08|1892.58|1893.61|1892.11|1894.08|1892.58|1893.61|1892.11|0
1608169800000|2020-12-17 01:50:00|1893.48|1891.98|1893.61|1892.11|1893.62|1892.12|1893.15|1891.65|0
1608170100000|2020-12-17 01:55:00|1893.54|1892.04|1893.15|1891.65|1893.62|1892.12|1893.12|1891.62|0
1608170400000|2020-12-17 02:00:00|1893.13|1891.63|1893.59|1892.09|1893.6|1892.1|1893.12|1891.62|0
1608170700000|2020-12-17 02:05:00|1893.53|1892.03|1893.15|1891.65|1893.61|1892.11|1893.15|1891.65|0
1608171000000|2020-12-17 02:10:00|1893.13|1891.63|1892.67|1891.17|1893.13|1891.63|1892.67|1891.17|0
1608171300000|2020-12-17 02:15:00|1892.74|1891.24|1894.02|1892.52|1894.03|1892.53|1892.67|1891.17|0
1608171600000|2020-12-17 02:20:00|1894.03|1892.53|1894.04|1892.54|1894.04|1892.54|1894.02|1892.52|0
1608171900000|2020-12-17 02:25:00|1894.05|1892.55|1894.06|1892.56|1894.06|1892.56|1894.04|1892.54|0
1608172200000|2020-12-17 02:30:00|1894.08|1892.58|1893.57|1892.07|1894.08|1892.58|1893.57|1892.07|0
1608172500000|2020-12-17 02:35:00|1893.58|1892.08|1893.55|1892.05|1894.05|1892.55|1893.55|1892.05|0
1608172800000|2020-12-17 02:40:00|1893.56|1892.06|1894.06|1892.56|1894.06|1892.56|1893.56|1892.06|0
1608173100000|2020-12-17 02:45:00|1894.05|1892.55|1894.52|1893.02|1894.52|1893.02|1894.05|1892.55|0
1608173400000|2020-12-17 02:50:00|1894.51|1893.01|1895.01|1893.51|1895.01|1893.51|1894.51|1893.01|0
1608173700000|2020-12-17 02:55:00|1895.02|1893.52|1895.47|1893.97|1895.49|1893.99|1895.01|1893.51|0
1608174000000|2020-12-17 03:00:00|1895.49|1893.99|1895.49|1893.99|1895.49|1893.99|1895.02|1893.52|0
1608174300000|2020-12-17 03:05:00|1895.47|1893.97|1895.49|1893.99|1895.5|1894|1895.46|1893.96|0
1608174600000|2020-12-17 03:10:00|1895.5|1894|1895.97|1894.47|1895.97|1894.47|1895.5|1894|0
1608174900000|2020-12-17 03:15:00|1895.99|1894.49|1896|1894.5|1896|1894.5|1895.95|1894.45|0
1608175200000|2020-12-17 03:20:00|1896.13|1894.63|1895.99|1894.49|1896.48|1894.98|1895.99|1894.49|0
1608175500000|2020-12-17 03:25:00|1895.98|1894.48|1895.97|1894.47|1895.99|1894.49|1895.95|1894.45|0
1608175800000|2020-12-17 03:30:00|1895.95|1894.45|1895.49|1893.99|1895.95|1894.45|1895.47|1893.97|0
1608176100000|2020-12-17 03:35:00|1895.42|1893.92|1895.04|1893.54|1895.42|1893.92|1894.61|1893.11|0
1608176400000|2020-12-17 03:40:00|1894.97|1893.47|1895.47|1893.97|1895.47|1893.97|1894.59|1893.09|0
1608176700000|2020-12-17 03:45:00|1895.41|1893.91|1895.47|1893.97|1895.47|1893.97|1895.03|1893.53|0
1608177000000|2020-12-17 03:50:00|1895.49|1893.99|1895.92|1894.42|1895.92|1894.42|1895.49|1893.99|0
1608177300000|2020-12-17 03:55:00|1895.93|1894.43|1895.92|1894.42|1895.93|1894.43|1895.89|1894.39|0
1608177600000|2020-12-17 04:00:00|1895.93|1894.43|1895.96|1894.46|1896.41|1894.91|1895.92|1894.42|0
1608177900000|2020-12-17 04:05:00|1895.97|1894.47|1895.97|1894.47|1896.43|1894.93|1895.96|1894.46|0
1608178200000|2020-12-17 04:10:00|1895.99|1894.49|1895.97|1894.47|1895.99|1894.49|1895.54|1894.04|0
1608178500000|2020-12-17 04:15:00|1895.99|1894.49|1896.49|1894.99|1896.49|1894.99|1895.99|1894.49|0
1608178800000|2020-12-17 04:20:00|1896.62|1895.12|1896.47|1894.97|1896.92|1895.42|1896.01|1894.51|0
1608179100000|2020-12-17 04:25:00|1896.45|1894.95|1897.38|1895.88|1897.43|1895.93|1896|1894.5|0
1608179400000|2020-12-17 04:30:00|1897.39|1895.89|1897.32|1895.82|1897.81|1896.31|1897.32|1895.82|0
1608179700000|2020-12-17 04:35:00|1897.31|1895.81|1897.29|1895.79|1897.32|1895.82|1897.26|1895.76|0
1608180000000|2020-12-17 04:40:00|1897.28|1895.78|1897.28|1895.78|1897.29|1895.79|1897.28|1895.78|0
1608180300000|2020-12-17 04:45:00|1897.29|1895.79|1897.35|1895.85|1897.35|1895.85|1897.29|1895.79|0
1608180600000|2020-12-17 04:50:00|1897.3|1895.8|1897.35|1895.85|1897.36|1895.86|1897.3|1895.8|0
1608180900000|2020-12-17 04:55:00|1897.33|1895.83|1897.33|1895.83|1897.33|1895.83|1897.32|1895.82|0
1608181200000|2020-12-17 05:00:00|1897.32|1895.82|1897.33|1895.83|1897.81|1896.31|1897.32|1895.82|0
1608181500000|2020-12-17 05:05:00|1897.32|1895.82|1897.33|1895.83|1897.54|1896.04|1896.83|1895.33|0
1608181800000|2020-12-17 05:10:00|1897.32|1895.82|1897.35|1895.85|1897.35|1895.85|1897.29|1895.79|0
1608182100000|2020-12-17 05:15:00|1897.36|1895.86|1897.31|1895.81|1897.36|1895.86|1897.28|1895.78|0
1608182400000|2020-12-17 05:20:00|1897.29|1895.79|1897.75|1896.25|1897.79|1896.29|1897.29|1895.79|0
1608182700000|2020-12-17 05:25:00|1897.69|1896.19|1898.2|1896.7|1898.2|1896.7|1897.31|1895.81|0
1608183000000|2020-12-17 05:30:00|1898.21|1896.71|1898.26|1896.76|1898.73|1897.23|1898.19|1896.69|0
1608183300000|2020-12-17 05:35:00|1898.27|1896.77|1897.83|1896.33|1898.29|1896.79|1897.81|1896.31|0
1608183600000|2020-12-17 05:40:00|1897.84|1896.34|1897.84|1896.34|1898.28|1896.78|1897.81|1896.31|0
1608183900000|2020-12-17 05:45:00|1897.83|1896.33|1897.86|1896.36|1897.86|1896.36|1897.83|1896.33|0
1608184200000|2020-12-17 05:50:00|1897.84|1896.34|1897.44|1895.94|1898.32|1896.82|1897.42|1895.92|0
1608184500000|2020-12-17 05:55:00|1897.45|1895.95|1897.86|1896.36|1897.86|1896.36|1897.41|1895.91|0
1608184800000|2020-12-17 06:00:00|1897.85|1896.35|1896.97|1895.47|1897.85|1896.35|1896.97|1895.47|0
1608185100000|2020-12-17 06:05:00|1896.98|1895.48|1896.95|1895.45|1896.98|1895.48|1896.51|1895.01|0
1608185400000|2020-12-17 06:10:00|1896.96|1895.46|1896.99|1895.49|1896.99|1895.49|1896.51|1895.01|0
1608185700000|2020-12-17 06:15:00|1896.98|1895.48|1896.96|1895.46|1896.99|1895.49|1896.96|1895.46|0
1608186000000|2020-12-17 06:20:00|1896.97|1895.47|1897|1895.5|1897|1895.5|1896.96|1895.46|0
1608186300000|2020-12-17 06:25:00|1897.02|1895.52|1897|1895.5|1897.48|1895.98|1897|1895.5|0
1608186600000|2020-12-17 06:30:00|1897.02|1895.52|1896.54|1895.04|1897.02|1895.52|1896.53|1895.03|0
1608186900000|2020-12-17 06:35:00|1896.55|1895.05|1896.53|1895.03|1896.55|1895.05|1896.53|1895.03|0
1608187200000|2020-12-17 06:40:00|1896.54|1895.04|1896.99|1895.49|1897|1895.5|1896.54|1895.04|0
1608187500000|2020-12-17 06:45:00|1896.98|1895.48|1896.53|1895.03|1896.99|1895.49|1896.53|1895.03|0
1608187800000|2020-12-17 06:50:00|1896.51|1895.01|1896.53|1895.03|1896.53|1895.03|1896.51|1895.01|0
1608188100000|2020-12-17 06:55:00|1896.52|1895.02|1896.97|1895.47|1896.97|1895.47|1896.52|1895.02|0
1608188400000|2020-12-17 07:00:00|1896.84|1895.34|1898.01|1896.51|1898.02|1896.52|1896.54|1895.04|0
1608188700000|2020-12-17 07:05:00|1897.87|1896.37|1897.97|1896.47|1898.41|1896.91|1897.53|1896.03|0
1608189000000|2020-12-17 07:10:00|1897.98|1896.48|1898.91|1897.41|1899.38|1897.88|1897.98|1896.48|0
1608189300000|2020-12-17 07:15:00|1898.78|1897.28|1898.92|1897.42|1899.14|1897.64|1898.43|1896.93|0
1608189600000|2020-12-17 07:20:00|1898.94|1897.44|1899.3|1897.8|1899.71|1898.21|1898.47|1896.97|0
1608189900000|2020-12-17 07:25:00|1899.29|1897.79|1901.2|1899.7|1901.2|1899.7|1899.28|1897.78|0
1608190200000|2020-12-17 07:30:00|1901.28|1899.78|1898.47|1897.07|1901.66|1900.16|1898.22|1896.82|10
1608190500000|2020-12-17 07:35:00|1898.59|1897.19|1898.97|1897.57|1899.34|1897.94|1898.59|1897.19|2
1608190800000|2020-12-17 07:40:00|1899.22|1897.82|1899.09|1897.69|1899.72|1898.32|1898.72|1897.32|15
1608191100000|2020-12-17 07:45:00|1899.22|1897.82|1899.59|1898.19|1900.59|1899.19|1898.97|1897.57|13
1608191400000|2020-12-17 07:50:00|1899.47|1898.07|1900.09|1898.69|1900.72|1899.32|1899.47|1898.07|0
1608191700000|2020-12-17 07:55:00|1900.15|1898.65|1900.21|1898.71|1900.21|1898.71|1899.25|1897.75|0
1608192000000|2020-12-17 08:00:00|1900.34|1898.84|1901.77|1901.27|1904.02|1903.52|1899.75|1898.25|873
1608192300000|2020-12-17 08:05:00|1902.39|1901.89|1899.27|1898.77|1903.27|1902.77|1899.27|1898.77|1373
1608192600000|2020-12-17 08:10:00|1899.39|1898.89|1898.02|1897.52|1899.77|1899.27|1897.27|1896.77|1011
1608192900000|2020-12-17 08:15:00|1898.27|1897.77|1898.27|1897.77|1898.27|1897.77|1897.02|1896.52|1168
1608193200000|2020-12-17 08:20:00|1898.39|1897.89|1898.64|1898.14|1899.27|1898.77|1898.02|1897.52|668
1608193500000|2020-12-17 08:25:00|1898.77|1898.27|1896.64|1896.14|1898.89|1898.39|1896.52|1896.02|547
1608193800000|2020-12-17 08:30:00|1896.77|1896.27|1897.39|1896.89|1897.89|1897.39|1896.77|1896.27|442
1608194100000|2020-12-17 08:35:00|1897.27|1896.77|1896.02|1895.52|1898.39|1897.89|1896.02|1895.52|472
1608194400000|2020-12-17 08:40:00|1896.28|1895.78|1898.03|1897.53|1898.53|1898.03|1896.03|1895.53|433
1608194700000|2020-12-17 08:45:00|1898.15|1897.65|1896.53|1896.03|1899.03|1898.53|1896.28|1895.78|401
1608195000000|2020-12-17 08:50:00|1896.4|1895.9|1895.28|1894.78|1897.15|1896.65|1895.03|1894.53|213
1608195300000|2020-12-17 08:55:00|1895.4|1894.9|1894.03|1893.53|1895.4|1894.9|1893.78|1893.28|544
1608195600000|2020-12-17 09:00:00|1894.15|1893.65|1896.28|1895.78|1896.28|1895.78|1894.15|1893.65|810
1608195900000|2020-12-17 09:05:00|1896.4|1895.9|1896.9|1896.4|1897.03|1896.53|1895.53|1895.03|4503
1608196200000|2020-12-17 09:10:00|1896.53|1896.03|1894.28|1893.78|1896.78|1896.28|1894.28|1893.78|8648
1608196500000|2020-12-17 09:15:00|1894.4|1893.9|1895.03|1894.53|1895.53|1895.03|1893.78|1893.28|4436
1608196800000|2020-12-17 09:20:00|1894.9|1894.4|1893.53|1893.03|1894.9|1894.4|1893.53|1893.03|693
1608197100000|2020-12-17 09:25:00|1893.4|1892.9|1891.03|1890.53|1893.65|1893.15|1890.65|1890.15|520
1608197400000|2020-12-17 09:30:00|1891.28|1890.78|1891.28|1890.78|1892.53|1892.03|1891.03|1890.53|373
1608197700000|2020-12-17 09:35:00|1891.15|1890.65|1891.65|1891.15|1892.03|1891.53|1890.53|1890.03|318
1608198000000|2020-12-17 09:40:00|1891.53|1891.03|1892.28|1891.78|1892.78|1892.28|1891.28|1890.78|124
1608198300000|2020-12-17 09:45:00|1892.15|1891.65|1890.28|1889.78|1892.28|1891.78|1890.28|1889.78|183
1608198600000|2020-12-17 09:50:00|1890.4|1889.9|1890.03|1889.53|1891.15|1890.65|1890.03|1889.53|1540
1608198900000|2020-12-17 09:55:00|1890.15|1889.65|1889.28|1888.78|1890.28|1889.78|1888.9|1888.4|314
1608199200000|2020-12-17 10:00:00|1889.15|1888.65|1888.78|1888.28|1889.28|1888.78|1887.9|1887.4|311
1608199500000|2020-12-17 10:05:00|1888.9|1888.4|1888.53|1888.03|1889.4|1888.9|1887.78|1887.28|258
1608199800000|2020-12-17 10:10:00|1888.15|1887.65|1889.03|1888.53|1889.28|1888.78|1887.28|1886.78|383
1608200100000|2020-12-17 10:15:00|1888.9|1888.4|1889.15|1888.65|1889.78|1889.28|1888.53|1888.03|363
1608200400000|2020-12-17 10:20:00|1889.28|1888.78|1888.78|1888.28|1889.53|1889.03|1888.65|1888.15|218
1608200700000|2020-12-17 10:25:00|1888.53|1888.03|1889.03|1888.53|1889.28|1888.78|1887.78|1887.28|244
1608201000000|2020-12-17 10:30:00|1889.15|1888.65|1889.03|1888.53|1889.78|1889.28|1889.03|1888.53|658
1608201300000|2020-12-17 10:35:00|1888.78|1888.28|1887.78|1887.28|1888.78|1888.28|1887.15|1886.65|407
1608201600000|2020-12-17 10:40:00|1887.65|1887.15|1888.15|1887.65|1888.28|1887.78|1887.28|1886.78|273
1608201900000|2020-12-17 10:45:00|1888.03|1887.53|1888.15|1887.65|1888.53|1888.03|1887.78|1887.28|170
1608202200000|2020-12-17 10:50:00|1888.28|1887.78|1888.03|1887.53|1888.78|1888.28|1887.78|1887.28|235
1608202500000|2020-12-17 10:55:00|1887.9|1887.4|1887.78|1887.28|1888.78|1888.28|1887.53|1887.03|529
1608202800000|2020-12-17 11:00:00|1887.65|1887.15|1889.53|1889.03|1889.78|1889.28|1887.53|1887.03|232
1608203100000|2020-12-17 11:05:00|1889.65|1889.15|1889.53|1889.03|1890.03|1889.53|1889.15|1888.65|280
1608203400000|2020-12-17 11:10:00|1889.4|1888.9|1889.9|1889.4|1890.03|1889.53|1888.78|1888.28|110
1608203700000|2020-12-17 11:15:00|1889.78|1889.28|1889.78|1889.28|1890.53|1890.03|1889.78|1889.28|170
1608204000000|2020-12-17 11:20:00|1889.9|1889.4|1890.4|1889.9|1891.03|1890.53|1889.78|1889.28|133
1608204300000|2020-12-17 11:25:00|1890.28|1889.78|1889.78|1889.28|1890.53|1890.03|1889.28|1888.78|183
1608204600000|2020-12-17 11:30:00|1889.9|1889.4|1890.03|1889.53|1890.9|1890.4|1889.78|1889.28|208
1608204900000|2020-12-17 11:35:00|1890.15|1889.65|1890.28|1889.78|1890.9|1890.4|1890.03|1889.53|123
1608205200000|2020-12-17 11:40:00|1890.4|1889.9|1890.28|1889.78|1890.65|1890.15|1890.03|1889.53|64
1608205500000|2020-12-17 11:45:00|1890.15|1889.65|1889.9|1889.4|1890.28|1889.78|1889.28|1888.78|462
1608205800000|2020-12-17 11:50:00|1889.78|1889.28|1889.9|1889.4|1890.03|1889.53|1889.15|1888.65|372
1608206100000|2020-12-17 11:55:00|1890.03|1889.53|1889.03|1888.53|1890.03|1889.53|1888.28|1887.78|412
1608206400000|2020-12-17 12:00:00|1888.9|1888.4|1889.78|1889.28|1889.78|1889.28|1888.78|1888.28|182
1608206700000|2020-12-17 12:05:00|1889.65|1889.15|1891.03|1890.53|1891.28|1890.78|1889.65|1889.15|176
1608207000000|2020-12-17 12:10:00|1891.15|1890.65|1891.28|1890.78|1891.78|1891.28|1891.03|1890.53|154
1608207300000|2020-12-17 12:15:00|1891.03|1890.53|1891.53|1891.03|1891.78|1891.28|1891.03|1890.53|134
1608207600000|2020-12-17 12:20:00|1891.28|1890.78|1891.78|1891.28|1892.03|1891.53|1891.03|1890.53|234
1608207900000|2020-12-17 12:25:00|1891.9|1891.4|1891.53|1891.03|1892.03|1891.53|1891.28|1890.78|94
1608208200000|2020-12-17 12:30:00|1891.28|1890.78|1889.78|1889.28|1891.53|1891.03|1889.78|1889.28|366
1608208500000|2020-12-17 12:35:00|1889.65|1889.15|1890.03|1889.53|1890.03|1889.53|1889.28|1888.78|257
1608208800000|2020-12-17 12:40:00|1890.14|1889.64|1890.39|1889.89|1890.64|1890.14|1889.39|1888.89|341
1608209100000|2020-12-17 12:45:00|1890.51|1890.01|1890.26|1889.76|1890.89|1890.39|1890.14|1889.64|174
1608209400000|2020-12-17 12:50:00|1890.39|1889.89|1889.76|1889.26|1890.64|1890.14|1889.64|1889.14|343
1608209700000|2020-12-17 12:55:00|1889.64|1889.14|1890.14|1889.64|1890.64|1890.14|1889.64|1889.14|148
1608210000000|2020-12-17 13:00:00|1890.26|1889.76|1890.39|1889.89|1890.39|1889.89|1889.76|1889.26|595
1608210300000|2020-12-17 13:05:00|1890.26|1889.76|1890.39|1889.89|1890.89|1890.39|1889.89|1889.39|426
1608210600000|2020-12-17 13:10:00|1890.51|1890.01|1889.54|1889.04|1890.76|1890.26|1889.54|1889.04|239
1608210900000|2020-12-17 13:15:00|1889.66|1889.16|1888.79|1888.29|1889.79|1889.29|1888.54|1888.04|466
1608211200000|2020-12-17 13:20:00|1888.91|1888.41|1890.04|1889.54|1890.29|1889.79|1888.91|1888.41|218
1608211500000|2020-12-17 13:25:00|1889.91|1889.41|1889.66|1889.16|1890.29|1889.79|1889.54|1889.04|243
1608211800000|2020-12-17 13:30:00|1889.54|1889.04|1890.29|1889.79|1891.04|1890.54|1889.29|1888.79|502
1608212100000|2020-12-17 13:35:00|1890.16|1889.66|1889.79|1889.29|1890.66|1890.16|1889.66|1889.16|220
1608212400000|2020-12-17 13:40:00|1889.91|1889.41|1889.04|1888.54|1890.29|1889.79|1888.41|1887.91|585
1608212700000|2020-12-17 13:45:00|1889.16|1888.66|1888.79|1888.29|1889.54|1889.04|1888.41|1887.91|588
1608213000000|2020-12-17 13:50:00|1888.91|1888.41|1888.79|1888.29|1889.79|1889.29|1888.29|1887.79|1113
1608213300000|2020-12-17 13:55:00|1888.66|1888.16|1888.29|1887.79|1889.16|1888.66|1888.04|1887.54|787
1608213600000|2020-12-17 14:00:00|1888.16|1887.66|1888.04|1887.54|1889.04|1888.54|1888.04|1887.54|511
1608213900000|2020-12-17 14:05:00|1887.79|1887.29|1889.29|1888.79|1889.41|1888.91|1887.79|1887.29|434
1608214200000|2020-12-17 14:10:00|1889.41|1888.91|1887.79|1887.29|1889.79|1889.29|1887.79|1887.29|618
1608214500000|2020-12-17 14:15:00|1887.91|1887.41|1887.29|1886.79|1888.29|1887.79|1887.04|1886.54|446
1608214800000|2020-12-17 14:20:00|1887.54|1887.04|1887.29|1886.79|1888.04|1887.54|1887.29|1886.79|434
1608215100000|2020-12-17 14:25:00|1887.04|1886.54|1887.79|1887.29|1888.54|1888.04|1887.04|1886.54|473
1608215400000|2020-12-17 14:30:00|1887.91|1887.41|1889.04|1888.54|1889.54|1889.04|1887.29|1886.79|575
1608215700000|2020-12-17 14:35:00|1888.91|1888.41|1888.79|1888.29|1889.54|1889.04|1888.29|1887.79|862
1608216000000|2020-12-17 14:40:00|1888.91|1888.41|1889.04|1888.54|1890.04|1889.54|1888.54|1888.04|1084
1608216300000|2020-12-17 14:45:00|1888.91|1888.41|1889.54|1889.04|1890.16|1889.66|1888.54|1888.04|580
1608216600000|2020-12-17 14:50:00|1889.66|1889.16|1888.29|1887.79|1890.04|1889.54|1888.29|1887.79|747
1608216900000|2020-12-17 14:55:00|1888.04|1887.54|1888.16|1887.66|1888.91|1888.41|1887.54|1887.04|1164
1608217200000|2020-12-17 15:00:00|1888.79|1888.29|1887.79|1887.29|1889.79|1889.29|1887.54|1887.04|696
1608217500000|2020-12-17 15:05:00|1887.54|1887.04|1888.54|1888.04|1888.79|1888.29|1887.29|1886.79|1596
1608217800000|2020-12-17 15:10:00|1888.66|1888.16|1887.54|1887.04|1888.79|1888.29|1887.29|1886.79|940
1608218100000|2020-12-17 15:15:00|1887.41|1886.91|1886.16|1885.66|1887.41|1886.91|1885.29|1884.79|868
1608218400000|2020-12-17 15:20:00|1886.29|1885.79|1887.3|1886.8|1887.79|1887.29|1886.29|1885.79|687
1608218700000|2020-12-17 15:25:00|1887.43|1886.93|1886.93|1886.43|1887.68|1887.18|1886.43|1885.93|1235
1608219000000|2020-12-17 15:30:00|1887.05|1886.55|1886.68|1886.18|1887.43|1886.93|1886.18|1885.68|837
1608219300000|2020-12-17 15:35:00|1886.43|1885.93|1886.68|1886.18|1887.68|1887.18|1886.05|1885.55|958
1608219600000|2020-12-17 15:40:00|1886.8|1886.3|1885.43|1884.93|1886.8|1886.3|1884.93|1884.43|1037
1608219900000|2020-12-17 15:45:00|1885.68|1885.18|1887.18|1886.68|1887.68|1887.18|1885.43|1884.93|793
1608220200000|2020-12-17 15:50:00|1887.3|1886.8|1887.43|1886.93|1888.18|1887.68|1886.43|1885.93|725
1608220500000|2020-12-17 15:55:00|1887.18|1886.68|1886.55|1886.05|1887.93|1887.43|1886.43|1885.93|922
1608220800000|2020-12-17 16:00:00|1886.43|1885.93|1885.93|1885.43|1887.18|1886.68|1885.43|1884.93|1359
1608221100000|2020-12-17 16:05:00|1886.05|1885.55|1884.18|1883.68|1886.43|1885.93|1884.18|1883.68|977
1608221400000|2020-12-17 16:10:00|1884.3|1883.8|1883.43|1882.93|1884.8|1884.3|1883.3|1882.8|1259
1608221700000|2020-12-17 16:15:00|1883.3|1882.8|1885.93|1885.43|1885.93|1885.43|1883.18|1882.68|1276
1608222000000|2020-12-17 16:20:00|1886.05|1885.55|1886.93|1885.43|1886.93|1886.18|1885.18|1884.68|1997
1608222300000|2020-12-17 16:25:00|1886.79|1885.29|1885.19|1883.69|1886.79|1885.29|1884.68|1883.18|1000
1608222600000|2020-12-17 16:30:00|1885.34|1883.84|1885.5|1884.1|1886.5|1885.1|1883.88|1882.48|173
1608222900000|2020-12-17 16:35:00|1885.38|1883.98|1884.75|1883.35|1885.5|1884.1|1884|1882.6|242
1608223200000|2020-12-17 16:40:00|1884.38|1882.98|1884.13|1882.73|1884.5|1883.1|1883.63|1882.23|46
1608223500000|2020-12-17 16:45:00|1883.88|1882.48|1883.88|1882.48|1884.13|1882.73|1883.75|1882.35|535
1608223800000|2020-12-17 16:50:00|1883.75|1882.35|1880.88|1879.48|1883.75|1882.35|1880.88|1879.48|54
1608224100000|2020-12-17 16:55:00|1880.75|1879.35|1882.8|1881.3|1882.8|1881.35|1880|1878.6|86
1608224400000|2020-12-17 17:00:00|1882.81|1881.31|1882.78|1881.28|1883.25|1881.75|1882.32|1880.82|0
1608224700000|2020-12-17 17:05:00|1882.79|1881.29|1882.31|1880.81|1882.79|1881.29|1882.29|1880.79|0
1608225000000|2020-12-17 17:10:00|1882.3|1880.8|1881.37|1879.87|1882.3|1880.8|1881.37|1879.87|0
1608225300000|2020-12-17 17:15:00|1881.39|1879.89|1880.93|1879.43|1881.46|1879.96|1880.45|1878.95|0
1608225600000|2020-12-17 17:20:00|1880.95|1879.45|1881.47|1879.97|1881.51|1880.01|1880.93|1879.43|0
1608225900000|2020-12-17 17:25:00|1881.46|1879.96|1881.48|1879.98|1881.55|1880.05|1881.44|1879.94|0
1608226200000|2020-12-17 17:30:00|1881.49|1879.99|1881.92|1880.42|1881.95|1880.45|1881.47|1879.97|0
1608226500000|2020-12-17 17:35:00|1881.91|1880.41|1881.47|1879.97|1881.94|1880.44|1881.43|1879.93|0
1608226800000|2020-12-17 17:40:00|1881.48|1879.98|1882.01|1880.51|1882.46|1880.96|1881.48|1879.98|0
1608227100000|2020-12-17 17:45:00|1882.02|1880.52|1882.48|1880.98|1882.5|1881|1882.01|1880.51|0
1608227400000|2020-12-17 17:50:00|1882.49|1880.99|1882.5|1881|1882.5|1881|1882.42|1880.92|0
1608227700000|2020-12-17 17:55:00|1882.52|1881.02|1882.99|1881.49|1883.06|1881.56|1882.5|1881|0
1608228000000|2020-12-17 18:00:00|1883|1881.5|1883.1|1881.6|1883.13|1881.63|1883|1881.5|0
1608228300000|2020-12-17 18:05:00|1883.08|1881.58|1883.56|1882.06|1883.61|1882.11|1883.08|1881.58|0
1608228600000|2020-12-17 18:10:00|1883.54|1882.04|1883.58|1882.08|1883.58|1882.08|1883.5|1882|0
1608228900000|2020-12-17 18:15:00|1883.57|1882.07|1883.1|1881.6|1883.6|1882.1|1882.65|1881.15|0
1608229200000|2020-12-17 18:20:00|1883.08|1881.58|1883.56|1882.06|1883.59|1882.09|1883.08|1881.58|0
1608229500000|2020-12-17 18:25:00|1883.58|1882.08|1883.56|1882.06|1883.59|1882.09|1883.12|1881.62|0
1608229800000|2020-12-17 18:30:00|1883.58|1882.08|1883.57|1882.07|1883.58|1882.08|1883.07|1881.57|0
1608230100000|2020-12-17 18:35:00|1883.56|1882.06|1883.57|1882.07|1883.61|1882.11|1883.52|1882.02|0
1608230400000|2020-12-17 18:40:00|1883.56|1882.06|1883.56|1882.06|1883.61|1882.11|1883.55|1882.05|0
1608230700000|2020-12-17 18:45:00|1883.57|1882.07|1883.15|1881.65|1883.57|1882.07|1883.07|1881.57|0
1608231000000|2020-12-17 18:50:00|1883.14|1881.64|1883.64|1882.14|1883.69|1882.19|1883.13|1881.63|0
1608231300000|2020-12-17 18:55:00|1883.63|1882.13|1884.14|1882.64|1884.14|1882.64|1883.17|1881.67|0
1608231600000|2020-12-17 19:00:00|1884.12|1882.62|1884.14|1882.64|1884.16|1882.66|1883.62|1882.12|0
1608231900000|2020-12-17 19:05:00|1884.13|1882.63|1884.14|1882.64|1884.18|1882.68|1883.67|1882.17|0
1608232200000|2020-12-17 19:10:00|1884.13|1882.63|1884.1|1882.6|1884.16|1882.66|1884.08|1882.58|0
1608232500000|2020-12-17 19:15:00|1884.12|1882.62|1884.52|1883.02|1884.76|1883.26|1884.1|1882.6|0
1608232800000|2020-12-17 19:20:00|1884.45|1882.95|1884.32|1882.82|1884.75|1883.25|1884.28|1882.78|0
1608233100000|2020-12-17 19:25:00|1884.33|1882.83|1883.82|1882.32|1884.76|1883.26|1883.81|1882.31|0
1608233400000|2020-12-17 19:30:00|1883.84|1882.34|1883.82|1882.32|1884.27|1882.77|1883.72|1882.22|0
1608233700000|2020-12-17 19:35:00|1883.81|1882.31|1883.83|1882.33|1884.04|1882.54|1883.8|1882.3|0
1608234000000|2020-12-17 19:40:00|1883.82|1882.32|1883.37|1881.87|1883.86|1882.36|1883.33|1881.83|0
1608234300000|2020-12-17 19:45:00|1883.39|1881.89|1883.83|1882.33|1883.87|1882.37|1883.37|1881.87|0
1608234600000|2020-12-17 19:50:00|1883.85|1882.35|1883.82|1882.32|1884.32|1882.82|1883.82|1882.32|0
1608234900000|2020-12-17 19:55:00|1883.83|1882.33|1884.25|1882.75|1884.73|1883.23|1883.79|1882.29|0
1608235200000|2020-12-17 20:00:00|1884.26|1882.76|1884.18|1882.68|1884.73|1883.23|1883.95|1882.45|0
1608235500000|2020-12-17 20:05:00|1884.17|1882.67|1883.23|1881.73|1884.21|1882.71|1883.17|1881.67|0
1608235800000|2020-12-17 20:10:00|1883.22|1881.72|1883.19|1881.69|1883.63|1882.13|1882.75|1881.25|0
1608236100000|2020-12-17 20:15:00|1883.2|1881.7|1883.65|1882.15|1883.74|1882.24|1883.17|1881.67|0
1608236400000|2020-12-17 20:20:00|1883.67|1882.17|1884.23|1882.73|1884.23|1882.73|1883.65|1882.15|0
1608236700000|2020-12-17 20:25:00|1884.22|1882.72|1883.24|1881.74|1884.69|1883.19|1882.82|1881.32|0
1608237000000|2020-12-17 20:30:00|1883.22|1881.72|1881.44|1879.94|1883.26|1881.76|1880.9|1879.4|0
1608237300000|2020-12-17 20:35:00|1881.42|1879.92|1882.82|1881.32|1882.91|1881.41|1881.38|1879.88|0
1608237600000|2020-12-17 20:40:00|1882.81|1881.31|1882.89|1881.39|1882.93|1881.43|1882.36|1880.86|0
1608237900000|2020-12-17 20:45:00|1882.88|1881.38|1882.37|1880.87|1883.1|1881.6|1882.35|1880.85|0
1608238200000|2020-12-17 20:50:00|1882.43|1880.93|1883.17|1881.67|1883.18|1881.68|1882.43|1880.93|0
1608238500000|2020-12-17 20:55:00|1883.18|1881.68|1882.72|1881.22|1883.19|1881.69|1882.03|1880.53|0
1608238800000|2020-12-17 21:00:00|1882.7|1881.2|1883.5|1882|1883.93|1882.43|1882.7|1881.2|0
1608239100000|2020-12-17 21:05:00|1883.52|1882.02|1883.41|1881.91|1884.03|1882.53|1883.31|1881.81|0
1608239400000|2020-12-17 21:10:00|1883.42|1881.92|1884.23|1882.73|1885.3|1883.8|1883.42|1881.92|0
1608239700000|2020-12-17 21:15:00|1884.27|1882.77|1884.4|1882.9|1884.44|1882.94|1884.16|1882.66|0
1608240000000|2020-12-17 21:20:00|1884.32|1882.82|1884.36|1882.86|1884.4|1882.9|1884.32|1882.82|0
1608240300000|2020-12-17 21:25:00|1884.32|1882.82|1884.14|1882.64|1884.36|1882.86|1884.13|1882.63|0
1608240600000|2020-12-17 21:30:00|1884.22|1882.72|1885.01|1883.51|1885.11|1883.61|1884.22|1882.72|0
1608240900000|2020-12-17 21:35:00|1885|1883.5|1885.23|1883.73|1885.52|1884.02|1884.88|1883.38|0
1608241200000|2020-12-17 21:40:00|1885.25|1883.75|1885.19|1883.69|1885.43|1883.93|1885.09|1883.59|0
1608241500000|2020-12-17 21:45:00|1885.17|1883.67|1885.16|1883.66|1885.36|1883.86|1885.06|1883.56|0
1608241800000|2020-12-17 21:50:00|1885.14|1883.64|1885.28|1883.78|1885.38|1883.88|1885.06|1883.56|0
1608242100000|2020-12-17 21:55:00|1885.26|1883.76|1885.38|1883.88|1885.38|1883.88|1884.95|1883.45|0
1608242400000|2020-12-17 22:00:00|1885.3|1883.8|1885.42|1883.92|1885.49|1883.99|1885.26|1883.76|0
1608242700000|2020-12-17 22:05:00|1885.49|1883.99|1885.49|1883.99|1885.53|1884.03|1885.42|1883.92|0
1608243000000|2020-12-17 22:10:00|1885.45|1883.95|1885.49|1883.99|1885.49|1883.99|1885.45|1883.95|0
1608243300000|2020-12-17 22:15:00|1885.53|1884.03|1885.53|1884.03|1885.61|1884.11|1885.49|1883.99|0
1608243600000|2020-12-17 22:20:00|1885.49|1883.99|1885.42|1883.92|1885.49|1883.99|1885.38|1883.88|0
1608243900000|2020-12-17 22:25:00|1885.38|1883.88|1885.42|1883.92|1885.42|1883.92|1885.38|1883.88|0
1608244200000|2020-12-17 22:30:00|1885.49|1883.99|1885.42|1883.92|1885.49|1883.99|1885.42|1883.92|0
1608244500000|2020-12-17 22:35:00|1885.45|1883.95|1885.42|1883.92|1885.45|1883.95|1885.38|1883.88|0
1608244800000|2020-12-17 22:40:00|1885.45|1883.95|1885.34|1883.84|1885.45|1883.95|1885.34|1883.84|0
1608245100000|2020-12-17 22:45:00|1885.3|1883.8|1885.3|1883.8|1885.34|1883.84|1885.18|1883.68|0
1608245400000|2020-12-17 22:50:00|1885.34|1883.84|1885.45|1883.95|1885.45|1883.95|1885.1|1883.6|0
1608245700000|2020-12-17 22:55:00|1885.22|1883.72|1885.42|1883.92|1885.42|1883.92|1885.22|1883.72|0
1608246000000|2020-12-17 23:00:00|1885.31|1883.81|1884.7|1883.2|1885.34|1883.84|1884.51|1883.01|0
1608246300000|2020-12-17 23:05:00|1884.66|1883.16|1884.7|1883.2|1884.8|1883.3|1884.51|1883.01|0
1608246600000|2020-12-17 23:10:00|1884.71|1883.21|1884.52|1883.02|1884.8|1883.3|1884.18|1882.68|0
1608246900000|2020-12-17 23:15:00|1884.56|1883.06|1884.9|1883.4|1884.9|1883.4|1884.27|1882.77|0
1608247200000|2020-12-17 23:20:00|1884.94|1883.44|1884.66|1883.16|1885.09|1883.59|1884.47|1882.97|0
1608247500000|2020-12-17 23:25:00|1884.67|1883.17|1884.94|1883.44|1884.99|1883.49|1884.56|1883.06|0
1608247800000|2020-12-17 23:30:00|1884.95|1883.45|1885.09|1883.59|1885.19|1883.69|1884.9|1883.4|0
1608248100000|2020-12-17 23:35:00|1885.07|1883.57|1885.03|1883.53|1885.08|1883.58|1884.61|1883.11|0
1608248400000|2020-12-17 23:40:00|1885.01|1883.51|1885.03|1883.53|1885.23|1883.73|1884.94|1883.44|0
1608248700000|2020-12-17 23:45:00|1885.04|1883.54|1885.03|1883.53|1885.32|1883.82|1884.94|1883.44|0
1608249000000|2020-12-17 23:50:00|1885.02|1883.52|1885.03|1883.53|1885.23|1883.73|1884.94|1883.44|0
1608249300000|2020-12-17 23:55:00|1885.01|1883.51|1884.94|1883.44|1885.03|1883.53|1884.7|1883.2|0
1608249600000|2020-12-18 00:00:00|1884.95|1883.45|1884.7|1883.2|1885.13|1883.63|1884.51|1883.01|0
1608249900000|2020-12-18 00:05:00|1884.68|1883.18|1884.94|1883.44|1884.94|1883.44|1884.6|1883.1|0
1608250200000|2020-12-18 00:10:00|1884.93|1883.43|1884.6|1883.1|1884.94|1883.44|1884.6|1883.1|0
1608250500000|2020-12-18 00:15:00|1884.61|1883.11|1883.15|1881.65|1886.15|1884.65|1882.7|1881.2|0
1608250800000|2020-12-18 00:20:00|1883.14|1881.64|1883.04|1881.54|1883.59|1882.09|1883.03|1881.53|0
1608251100000|2020-12-18 00:25:00|1883.11|1881.61|1883.03|1881.53|1883.47|1881.97|1882.99|1881.49|0
1608251400000|2020-12-18 00:30:00|1883.01|1881.51|1882.79|1881.29|1883.02|1881.52|1882.56|1881.06|0
1608251700000|2020-12-18 00:35:00|1882.8|1881.3|1883.27|1881.77|1883.49|1881.99|1882.79|1881.29|0
1608252000000|2020-12-18 00:40:00|1883.28|1881.78|1883.28|1881.78|1883.52|1882.02|1883.28|1881.78|0
1608252300000|2020-12-18 00:45:00|1883.21|1881.71|1883.27|1881.77|1883.51|1882.01|1883.06|1881.56|0
1608252600000|2020-12-18 00:50:00|1883.48|1881.98|1882.3|1880.8|1883.49|1881.99|1882.1|1880.6|0
1608252900000|2020-12-18 00:55:00|1882.09|1880.59|1882.5|1881|1882.53|1881.03|1882.07|1880.57|0
1608253200000|2020-12-18 01:00:00|1882.51|1881.01|1882.04|1880.54|1882.94|1881.44|1882.04|1880.54|0
1608253500000|2020-12-18 01:05:00|1882.05|1880.55|1882.51|1881.01|1882.51|1881.01|1882.05|1880.55|0
1608253800000|2020-12-18 01:10:00|1882.52|1881.02|1882.51|1881.01|1882.52|1881.02|1882.04|1880.54|0
1608254100000|2020-12-18 01:15:00|1882.5|1881|1882.97|1881.47|1882.99|1881.49|1882.05|1880.55|0
1608254400000|2020-12-18 01:20:00|1882.9|1881.4|1882.98|1881.48|1883.02|1881.52|1882.52|1881.02|0
1608254700000|2020-12-18 01:25:00|1882.99|1881.49|1882.99|1881.49|1883.01|1881.51|1882.98|1881.48|0
1608255000000|2020-12-18 01:30:00|1883|1881.5|1883|1881.5|1883.48|1881.98|1882.99|1881.49|0
1608255300000|2020-12-18 01:35:00|1882.98|1881.48|1882.52|1881.02|1883|1881.5|1882.5|1881|0
1608255600000|2020-12-18 01:40:00|1882.51|1881.01|1882.5|1881|1882.52|1881.02|1882.5|1881|0
1608255900000|2020-12-18 01:45:00|1882.51|1881.01|1882.03|1880.53|1882.51|1881.01|1882.01|1880.51|0
1608256200000|2020-12-18 01:50:00|1882.04|1880.54|1881.79|1880.29|1882.48|1880.98|1881.57|1880.07|0
1608256500000|2020-12-18 01:55:00|1881.8|1880.3|1880.19|1878.69|1881.8|1880.3|1879.74|1878.24|0
1608256800000|2020-12-18 02:00:00|1880.21|1878.71|1880.18|1878.68|1880.21|1878.71|1879.75|1878.25|0
1608257100000|2020-12-18 02:05:00|1880.19|1878.69|1879.98|1878.48|1880.21|1878.71|1879.76|1878.26|0
1608257400000|2020-12-18 02:10:00|1879.99|1878.49|1879.83|1878.33|1879.99|1878.49|1879.75|1878.25|0
1608257700000|2020-12-18 02:15:00|1879.82|1878.32|1879.83|1878.33|1879.83|1878.33|1879.82|1878.32|0
1608258000000|2020-12-18 02:20:00|1879.84|1878.34|1879.83|1878.33|1879.84|1878.34|1879.82|1878.32|0
1608258300000|2020-12-18 02:25:00|1879.82|1878.32|1878.93|1877.43|1879.82|1878.32|1878.91|1877.41|0
1608258600000|2020-12-18 02:30:00|1878.94|1877.44|1878.94|1877.44|1878.97|1877.47|1878.93|1877.43|0
1608258900000|2020-12-18 02:35:00|1878.95|1877.45|1878.94|1877.44|1878.95|1877.45|1878.93|1877.43|0
1608259200000|2020-12-18 02:40:00|1878.95|1877.45|1878.91|1877.41|1878.95|1877.45|1878.91|1877.41|0
1608259500000|2020-12-18 02:45:00|1878.9|1877.4|1877.98|1876.48|1878.9|1877.4|1877.96|1876.46|0
1608259800000|2020-12-18 02:50:00|1877.96|1876.46|1878|1876.5|1878.02|1876.52|1877.95|1876.45|0
1608260100000|2020-12-18 02:55:00|1877.99|1876.49|1877.94|1876.44|1877.99|1876.49|1877.48|1875.98|0
1608260400000|2020-12-18 03:00:00|1877.97|1876.47|1877.95|1876.45|1878.38|1876.88|1877.94|1876.44|0
1608260700000|2020-12-18 03:05:00|1877.94|1876.44|1877.98|1876.48|1877.98|1876.48|1877.94|1876.44|0
1608261000000|2020-12-18 03:10:00|1877.96|1876.46|1877.96|1876.46|1877.96|1876.46|1877.94|1876.44|0
1608261300000|2020-12-18 03:15:00|1877.98|1876.48|1878.95|1877.45|1878.96|1877.46|1877.98|1876.48|0
1608261600000|2020-12-18 03:20:00|1878.97|1877.47|1879.02|1877.52|1879.46|1877.96|1878.96|1877.46|0
1608261900000|2020-12-18 03:25:00|1879|1877.5|1878.99|1877.49|1879.45|1877.95|1878.97|1877.47|0
1608262200000|2020-12-18 03:30:00|1878.98|1877.48|1878.52|1877.02|1878.99|1877.49|1878.51|1877.01|0
1608262500000|2020-12-18 03:35:00|1878.51|1877.01|1878.51|1877.01|1878.52|1877.02|1878.06|1876.56|0
1608262800000|2020-12-18 03:40:00|1878.49|1876.99|1878.49|1876.99|1878.51|1877.01|1878.48|1876.98|0
1608263100000|2020-12-18 03:45:00|1878.48|1876.98|1878.48|1876.98|1878.49|1876.99|1878.48|1876.98|0
1608263400000|2020-12-18 03:50:00|1878.47|1876.97|1879.14|1877.64|1879.14|1877.64|1878.47|1876.97|0
1608263700000|2020-12-18 03:55:00|1879.08|1877.58|1878.7|1877.2|1879.14|1877.64|1878.7|1877.2|0
1608264000000|2020-12-18 04:00:00|1878.69|1877.19|1878.7|1877.2|1879.15|1877.65|1878.25|1876.75|0
1608264300000|2020-12-18 04:05:00|1878.69|1877.19|1878.9|1877.4|1879.15|1877.65|1878.68|1877.18|0
1608264600000|2020-12-18 04:10:00|1878.91|1877.41|1879.16|1877.66|1879.16|1877.66|1878.69|1877.19|0
1608264900000|2020-12-18 04:15:00|1879.17|1877.67|1879.12|1877.62|1879.61|1878.11|1879.11|1877.61|0
1608265200000|2020-12-18 04:20:00|1879.11|1877.61|1879.11|1877.61|1879.12|1877.62|1879.11|1877.61|0
1608265500000|2020-12-18 04:25:00|1879.1|1877.6|1879.07|1877.57|1879.1|1877.6|1879.07|1877.57|0
1608265800000|2020-12-18 04:30:00|1879.08|1877.58|1879.1|1877.6|1879.1|1877.6|1879.07|1877.57|0
1608266100000|2020-12-18 04:35:00|1879.11|1877.61|1878.67|1877.17|1879.12|1877.62|1878.67|1877.17|0
1608266400000|2020-12-18 04:40:00|1878.66|1877.16|1878.65|1877.15|1878.67|1877.17|1878.42|1876.92|0
1608266700000|2020-12-18 04:45:00|1878.52|1877.02|1878.68|1877.18|1878.69|1877.19|1878.22|1876.72|0
1608267000000|2020-12-18 04:50:00|1878.66|1877.16|1878.66|1877.16|1878.68|1877.18|1878.65|1877.15|0
1608267300000|2020-12-18 04:55:00|1878.67|1877.17|1878.2|1876.7|1878.67|1877.17|1878.19|1876.69|0
1608267600000|2020-12-18 05:00:00|1878.19|1876.69|1878.16|1876.66|1878.2|1876.7|1878.16|1876.66|0
1608267900000|2020-12-18 05:05:00|1878.15|1876.65|1877.66|1876.16|1878.15|1876.65|1877.65|1876.15|0
1608268200000|2020-12-18 05:10:00|1877.65|1876.15|1876.57|1875.07|1877.65|1876.15|1876.1|1874.6|0
1608268500000|2020-12-18 05:15:00|1876.56|1875.06|1876.11|1874.61|1876.59|1875.09|1876.1|1874.6|0
1608268800000|2020-12-18 05:20:00|1876.13|1874.63|1875.67|1874.17|1876.13|1874.63|1875.65|1874.15|0
1608269100000|2020-12-18 05:25:00|1875.65|1874.15|1876.53|1875.03|1876.53|1875.03|1875.58|1874.08|0
1608269400000|2020-12-18 05:30:00|1876.52|1875.02|1876.55|1875.05|1876.57|1875.07|1876.31|1874.81|0
1608269700000|2020-12-18 05:35:00|1876.42|1874.92|1876.46|1874.96|1876.46|1874.96|1875.98|1874.48|0
1608270000000|2020-12-18 05:40:00|1876.48|1874.98|1876.46|1874.96|1876.48|1874.98|1876.44|1874.94|0
1608270300000|2020-12-18 05:45:00|1876.44|1874.94|1876.46|1874.96|1876.46|1874.96|1875.99|1874.49|0
1608270600000|2020-12-18 05:50:00|1876.47|1874.97|1877.44|1875.94|1877.44|1875.94|1876.47|1874.97|0
1608270900000|2020-12-18 05:55:00|1877.46|1875.96|1878.77|1877.27|1878.78|1877.28|1877.44|1875.94|0
1608271200000|2020-12-18 06:00:00|1878.78|1877.28|1878.32|1876.82|1878.78|1877.28|1878.3|1876.8|0
1608271500000|2020-12-18 06:05:00|1878.31|1876.81|1878.72|1877.22|1878.74|1877.24|1878.3|1876.8|0
1608271800000|2020-12-18 06:10:00|1878.59|1877.09|1878.82|1877.32|1878.82|1877.32|1878.29|1876.79|0
1608272100000|2020-12-18 06:15:00|1878.84|1877.34|1879.51|1878.01|1879.99|1878.49|1878.84|1877.34|0
1608272400000|2020-12-18 06:20:00|1879.52|1878.02|1880.5|1879|1880.5|1879|1879.29|1877.79|0
1608272700000|2020-12-18 06:25:00|1880.51|1879.01|1880.51|1879.01|1880.54|1879.04|1880.49|1878.99|0
1608273000000|2020-12-18 06:30:00|1880.5|1879|1881.75|1880.25|1881.97|1880.47|1880.5|1879|0
1608273300000|2020-12-18 06:35:00|1881.68|1880.18|1881.5|1880|1881.68|1880.18|1881.08|1879.58|0
1608273600000|2020-12-18 06:40:00|1881.49|1879.99|1881.96|1880.46|1881.97|1880.47|1881.48|1879.98|0
1608273900000|2020-12-18 06:45:00|1881.95|1880.45|1881.49|1879.99|1881.95|1880.45|1881.49|1879.99|0
1608274200000|2020-12-18 06:50:00|1881.48|1879.98|1881.53|1880.03|1881.54|1880.04|1881.46|1879.96|0
1608274500000|2020-12-18 06:55:00|1881.54|1880.04|1881.51|1880.01|1881.54|1880.04|1881.29|1879.79|0
1608274800000|2020-12-18 07:00:00|1881.54|1880.04|1881.56|1880.06|1882.45|1880.95|1881.1|1879.6|0
1608275100000|2020-12-18 07:05:00|1881.57|1880.07|1881.14|1879.64|1881.58|1880.08|1880.67|1879.17|0
1608275400000|2020-12-18 07:10:00|1881.15|1879.65|1880.24|1878.74|1881.15|1879.65|1880.22|1878.72|0
1608275700000|2020-12-18 07:15:00|1880.25|1878.75|1881.21|1879.71|1881.67|1880.17|1880.24|1878.74|0
1608276000000|2020-12-18 07:20:00|1881.23|1879.73|1880.77|1879.27|1881.24|1879.74|1880.77|1879.27|0
1608276300000|2020-12-18 07:25:00|1880.76|1879.26|1880.32|1878.82|1881.21|1879.71|1880.32|1878.82|0
1608276600000|2020-12-18 07:30:00|1880.33|1878.83|1878.75|1877.35|1880.78|1879.28|1878|1876.6|6
1608276900000|2020-12-18 07:35:00|1878.88|1877.48|1879.88|1878.48|1880.25|1878.85|1878.75|1877.35|25
1608277200000|2020-12-18 07:40:00|1880.13|1878.73|1880|1878.6|1880.5|1879.1|1879.63|1878.23|9
1608277500000|2020-12-18 07:45:00|1879.88|1878.48|1880.38|1878.98|1881.13|1879.73|1879.88|1878.48|5
1608277800000|2020-12-18 07:50:00|1880.13|1878.73|1879.5|1878.1|1880.75|1879.35|1879.13|1877.73|5
1608278100000|2020-12-18 07:55:00|1879.18|1877.68|1880.08|1878.58|1880.08|1878.58|1878.71|1877.21|0
1608278400000|2020-12-18 08:00:00|1880.21|1878.71|1888.3|1887.8|1889.18|1888.68|1879.43|1878.71|3350
1608278700000|2020-12-18 08:05:00|1888.18|1887.68|1885.68|1885.18|1888.68|1888.18|1885.43|1884.93|3044
1608279000000|2020-12-18 08:10:00|1885.55|1885.05|1884.68|1884.18|1886.43|1885.93|1884.05|1883.55|1192
1608279300000|2020-12-18 08:15:00|1884.55|1884.05|1888.93|1888.43|1890.05|1889.55|1883.18|1882.68|1764
1608279600000|2020-12-18 08:20:00|1889.18|1888.68|1888.43|1887.93|1889.68|1889.18|1887.93|1887.43|849
1608279900000|2020-12-18 08:25:00|1888.55|1888.05|1890.18|1889.68|1890.3|1889.8|1888.43|1887.93|588
1608280200000|2020-12-18 08:30:00|1889.93|1889.43|1892.43|1891.93|1892.68|1892.18|1889.43|1888.93|1121
1608280500000|2020-12-18 08:35:00|1892.55|1892.05|1894.43|1893.93|1894.93|1894.43|1892.55|1892.05|1351
1608280800000|2020-12-18 08:40:00|1894.17|1893.67|1896.29|1895.79|1896.42|1895.92|1894.17|1893.67|1267
1608281100000|2020-12-18 08:45:00|1896.42|1895.92|1897.17|1896.67|1897.17|1896.67|1896.17|1895.67|875
1608281400000|2020-12-18 08:50:00|1897.29|1896.79|1895.42|1894.92|1898.29|1897.79|1895.42|1894.92|1118
1608281700000|2020-12-18 08:55:00|1895.54|1895.04|1893.92|1893.42|1895.67|1895.17|1893.92|1893.42|1166
1608282000000|2020-12-18 09:00:00|1894.17|1893.67|1895.17|1894.67|1896.42|1895.92|1894.17|1893.67|1326
1608282300000|2020-12-18 09:05:00|1894.92|1894.42|1897.79|1897.29|1898.79|1898.29|1894.17|1893.67|1277
1608282600000|2020-12-18 09:10:00|1897.67|1897.17|1894.92|1894.42|1897.92|1897.42|1894.42|1893.92|624
1608282900000|2020-12-18 09:15:00|1895.17|1894.67|1892.92|1892.42|1895.42|1894.92|1892.42|1891.92|814
1608283200000|2020-12-18 09:20:00|1893.04|1892.54|1892.92|1892.42|1893.29|1892.79|1891.67|1891.17|594
1608283500000|2020-12-18 09:25:00|1892.79|1892.29|1892.42|1891.92|1892.92|1892.42|1890.92|1890.42|709
1608283800000|2020-12-18 09:30:00|1892.54|1892.04|1892.29|1891.79|1892.79|1892.29|1891.42|1890.92|472
1608284100000|2020-12-18 09:35:00|1892.17|1891.67|1892.29|1891.79|1893.42|1892.92|1891.79|1891.29|447
1608284400000|2020-12-18 09:40:00|1892.42|1891.92|1891.42|1890.92|1893.17|1892.67|1891.42|1890.92|482
1608284700000|2020-12-18 09:45:00|1891.54|1891.04|1890.17|1889.67|1891.92|1891.42|1889.92|1889.42|615
1608285000000|2020-12-18 09:50:00|1890.29|1889.79|1890.92|1890.42|1891.29|1890.79|1888.92|1888.42|669
1608285300000|2020-12-18 09:55:00|1890.79|1890.29|1891.42|1890.92|1891.67|1891.17|1890.42|1889.92|298
1608285600000|2020-12-18 10:00:00|1891.54|1891.04|1892.29|1891.79|1892.29|1891.79|1890.17|1889.67|596
1608285900000|2020-12-18 10:05:00|1892.17|1891.67|1891.17|1890.67|1892.29|1891.79|1890.04|1889.54|841
1608286200000|2020-12-18 10:10:00|1891.04|1890.54|1890.92|1890.42|1891.42|1890.92|1890.42|1889.92|1333
1608286500000|2020-12-18 10:15:00|1890.79|1890.29|1888.79|1888.29|1891.42|1890.92|1888.67|1888.17|285
1608286800000|2020-12-18 10:20:00|1888.67|1888.17|1888.92|1888.42|1889.42|1888.92|1888.42|1887.92|1331
1608287100000|2020-12-18 10:25:00|1888.79|1888.29|1888.67|1888.17|1889.04|1888.54|1887.92|1887.42|1477
1608287400000|2020-12-18 10:30:00|1888.42|1887.92|1887.67|1887.17|1888.92|1888.42|1887.42|1886.92|674
1608287700000|2020-12-18 10:35:00|1887.92|1887.42|1887.42|1886.92|1887.92|1887.42|1885.67|1885.17|893
1608288000000|2020-12-18 10:40:00|1887.17|1886.67|1887.67|1887.17|1887.92|1887.42|1886.67|1886.17|372
1608288300000|2020-12-18 10:45:00|1887.92|1887.42|1888.42|1887.92|1888.42|1887.92|1887.17|1886.67|622
1608288600000|2020-12-18 10:50:00|1888.54|1888.04|1889.17|1888.67|1889.67|1889.17|1886.79|1886.29|1154
1608288900000|2020-12-18 10:55:00|1889.04|1888.54|1890.17|1889.67|1890.54|1890.04|1888.42|1887.92|895
1608289200000|2020-12-18 11:00:00|1890.04|1889.54|1888.54|1888.04|1890.42|1889.92|1887.67|1887.17|669
1608289500000|2020-12-18 11:05:00|1888.42|1887.92|1886.67|1886.17|1889.17|1888.67|1886.67|1886.17|736
1608289800000|2020-12-18 11:10:00|1886.79|1886.29|1888.42|1887.92|1888.42|1887.92|1886.17|1885.67|753
1608290100000|2020-12-18 11:15:00|1888.54|1888.04|1889.17|1888.67|1889.17|1888.67|1887.42|1886.92|356
1608290400000|2020-12-18 11:20:00|1889.04|1888.54|1889.42|1888.92|1889.79|1889.29|1888.67|1888.17|297
1608290700000|2020-12-18 11:25:00|1889.29|1888.79|1887.67|1887.17|1889.29|1888.79|1887.17|1886.67|318
1608291000000|2020-12-18 11:30:00|1887.79|1887.29|1886.67|1886.17|1888.04|1887.54|1886.17|1885.67|403
1608291300000|2020-12-18 11:35:00|1886.79|1886.29|1887.42|1886.92|1887.42|1886.92|1886.42|1885.92|348
1608291600000|2020-12-18 11:40:00|1887.54|1887.04|1887.92|1887.42|1888.17|1887.67|1887.17|1886.67|305
1608291900000|2020-12-18 11:45:00|1887.67|1887.17|1888.67|1888.17|1888.67|1888.17|1886.67|1886.17|463
1608292200000|2020-12-18 11:50:00|1888.54|1888.04|1888.17|1887.67|1889.67|1889.17|1887.29|1886.79|778
1608292500000|2020-12-18 11:55:00|1887.92|1887.42|1888.17|1887.67|1888.79|1888.29|1887.92|1887.42|274
1608292800000|2020-12-18 12:00:00|1888.42|1887.92|1889.92|1889.42|1889.92|1889.42|1887.42|1886.92|592
1608293100000|2020-12-18 12:05:00|1889.79|1889.29|1888.92|1888.42|1889.79|1889.29|1887.92|1887.42|428
1608293400000|2020-12-18 12:10:00|1888.79|1888.29|1888.67|1888.17|1888.92|1888.42|1887.67|1887.17|386
1608293700000|2020-12-18 12:15:00|1888.92|1888.42|1889.17|1888.67|1889.67|1889.17|1887.67|1887.17|348
1608294000000|2020-12-18 12:20:00|1889.29|1888.79|1888.29|1887.79|1889.42|1888.92|1888.29|1887.79|293
1608294300000|2020-12-18 12:25:00|1888.42|1887.92|1887.67|1887.17|1888.92|1888.42|1887.42|1886.92|252
1608294600000|2020-12-18 12:30:00|1887.54|1887.04|1887.17|1886.67|1887.92|1887.42|1886.92|1886.42|270
1608294900000|2020-12-18 12:35:00|1886.92|1886.42|1887.17|1886.67|1887.54|1887.04|1886.42|1885.92|349
1608295200000|2020-12-18 12:40:00|1887.42|1886.92|1886.67|1886.17|1887.42|1886.92|1885.92|1885.42|342
1608295500000|2020-12-18 12:45:00|1886.92|1886.42|1885.92|1885.42|1887.42|1886.92|1885.67|1885.17|355
1608295800000|2020-12-18 12:50:00|1886.04|1885.54|1885.92|1885.42|1886.42|1885.92|1885.67|1885.17|796
1608296100000|2020-12-18 12:55:00|1886.04|1885.54|1883.92|1883.42|1886.17|1885.67|1883.92|1883.42|452
1608296400000|2020-12-18 13:00:00|1883.67|1883.17|1884.67|1884.17|1884.67|1884.17|1883.29|1882.79|639
1608296700000|2020-12-18 13:05:00|1884.54|1884.04|1884.17|1883.67|1885.17|1884.67|1884.04|1883.54|560
1608297000000|2020-12-18 13:10:00|1884.04|1883.54|1885.17|1884.67|1885.17|1884.67|1883.92|1883.42|348
1608297300000|2020-12-18 13:15:00|1885.29|1884.79|1886.13|1885.63|1886.53|1886.03|1884.79|1884.29|323
1608297600000|2020-12-18 13:20:00|1886.23|1885.73|1885.78|1885.28|1886.53|1886.03|1885.78|1885.28|342
1608297900000|2020-12-18 13:25:00|1886.03|1885.53|1886.03|1885.53|1886.28|1885.78|1885.53|1885.03|265
1608298200000|2020-12-18 13:30:00|1886.15|1885.65|1886.15|1885.65|1886.28|1885.78|1885.53|1885.03|269
1608298500000|2020-12-18 13:35:00|1886.03|1885.53|1886.03|1885.53|1886.28|1885.78|1885.65|1885.15|271
1608298800000|2020-12-18 13:40:00|1885.9|1885.4|1886.4|1885.9|1886.53|1886.03|1884.78|1884.28|296
1608299100000|2020-12-18 13:45:00|1886.28|1885.78|1885.78|1885.28|1886.78|1886.28|1885.53|1885.03|224
1608299400000|2020-12-18 13:50:00|1885.9|1885.4|1886.03|1885.53|1886.28|1885.78|1885.78|1885.28|286
1608299700000|2020-12-18 13:55:00|1885.9|1885.4|1885.53|1885.03|1886.78|1886.28|1885.53|1885.03|218
1608300000000|2020-12-18 14:00:00|1885.78|1885.28|1885.03|1884.53|1885.78|1885.28|1884.65|1884.15|314
1608300300000|2020-12-18 14:05:00|1884.78|1884.28|1885.53|1885.03|1885.53|1885.03|1884.53|1884.03|321
1608300600000|2020-12-18 14:10:00|1885.78|1885.28|1884.9|1884.4|1885.78|1885.28|1884.53|1884.03|409
1608300900000|2020-12-18 14:15:00|1884.78|1884.28|1885.03|1884.53|1885.9|1885.4|1884.78|1884.28|489
1608301200000|2020-12-18 14:20:00|1885.15|1884.65|1885.78|1885.28|1886.03|1885.53|1884.28|1883.78|898
1608301500000|2020-12-18 14:25:00|1885.9|1885.4|1886.28|1885.78|1886.78|1886.28|1885.53|1885.03|655
1608301800000|2020-12-18 14:30:00|1886.4|1885.9|1885.53|1885.03|1887.03|1886.53|1884.78|1884.28|736
1608302100000|2020-12-18 14:35:00|1885.4|1884.9|1887.78|1887.28|1887.78|1887.28|1885.03|1884.53|903
1608302400000|2020-12-18 14:40:00|1888.03|1887.53|1887.28|1886.78|1889.03|1888.53|1887.03|1886.53|1134
1608302700000|2020-12-18 14:45:00|1887.53|1887.03|1887.53|1887.03|1888.03|1887.53|1887.03|1886.53|1304
1608303000000|2020-12-18 14:50:00|1887.4|1886.9|1886.03|1885.53|1887.78|1887.28|1885.4|1884.9|1012
1608303300000|2020-12-18 14:55:00|1886.15|1885.65|1885.53|1885.03|1886.53|1886.03|1884.65|1884.15|1924
1608303600000|2020-12-18 15:00:00|1885.78|1885.28|1884.4|1883.9|1886.28|1885.78|1883.9|1883.4|1051
1608303900000|2020-12-18 15:05:00|1884.53|1884.03|1886.15|1885.65|1886.15|1885.65|1884.03|1883.53|817
1608304200000|2020-12-18 15:10:00|1886.03|1885.53|1886.6|1886.1|1887.35|1886.85|1885.35|1884.85|766
1608304500000|2020-12-18 15:15:00|1886.47|1885.97|1887.6|1887.1|1888.22|1887.72|1885.85|1885.35|555
1608304800000|2020-12-18 15:20:00|1887.72|1887.22|1886.35|1885.85|1888.35|1887.85|1885.97|1885.47|1970
1608305100000|2020-12-18 15:25:00|1886.22|1885.72|1885.6|1885.1|1886.85|1886.35|1884.1|1883.6|670
1608305400000|2020-12-18 15:30:00|1885.47|1884.97|1885.35|1884.85|1885.85|1885.35|1885.1|1884.6|705
1608305700000|2020-12-18 15:35:00|1885.47|1884.97|1884.85|1884.35|1886.35|1885.85|1883.6|1883.1|1106
1608306000000|2020-12-18 15:40:00|1884.72|1884.22|1886.85|1886.35|1886.85|1886.35|1884.6|1884.1|914
1608306300000|2020-12-18 15:45:00|1887.1|1886.6|1886.97|1886.47|1887.6|1887.1|1886.1|1885.6|975
1608306600000|2020-12-18 15:50:00|1887.1|1886.6|1887.6|1887.1|1888.1|1887.6|1886.6|1886.1|1092
1608306900000|2020-12-18 15:55:00|1887.47|1886.97|1887.85|1887.35|1888.72|1888.22|1887.1|1886.6|902
1608307200000|2020-12-18 16:00:00|1887.97|1887.47|1887.85|1887.35|1888.35|1887.85|1887.35|1886.85|935
1608307500000|2020-12-18 16:05:00|1887.97|1887.47|1888.1|1887.6|1888.35|1887.85|1887.6|1887.1|743
1608307800000|2020-12-18 16:10:00|1888.22|1887.72|1886.85|1886.35|1889.6|1889.1|1885.35|1884.85|1899
1608308100000|2020-12-18 16:15:00|1886.6|1886.1|1886.1|1885.6|1886.72|1886.22|1884.1|1883.6|2442
1608308400000|2020-12-18 16:20:00|1885.85|1885.35|1887.1|1885.6|1887.1|1886.22|1885.35|1884.85|2857
1608308700000|2020-12-18 16:25:00|1887.23|1885.73|1884.58|1883.08|1887.54|1886.04|1884.58|1883.08|2482
1608309000000|2020-12-18 16:30:00|1884.6|1883.1|1884.17|1882.77|1885.17|1883.77|1882.55|1881.15|1026
1608309300000|2020-12-18 16:35:00|1884.05|1882.65|1883.67|1882.27|1884.42|1883.02|1881.05|1879.65|2091
1608309600000|2020-12-18 16:40:00|1883.55|1882.15|1883.92|1882.52|1883.92|1882.52|1882.92|1881.52|90
1608309900000|2020-12-18 16:45:00|1884.05|1882.65|1884.92|1883.52|1885.8|1884.4|1884.05|1882.65|31
1608310200000|2020-12-18 16:50:00|1884.8|1883.4|1884.55|1883.15|1885.05|1883.65|1883.55|1882.15|39
1608310500000|2020-12-18 16:55:00|1884.42|1883.02|1884.61|1883.11|1885.42|1884.02|1884.42|1883.02|29
1608310800000|2020-12-18 17:00:00|1884.6|1883.1|1886|1884.5|1886.01|1884.51|1884.54|1883.04|0
1608311100000|2020-12-18 17:05:00|1885.99|1884.49|1885.09|1883.59|1886.04|1884.54|1885.07|1883.57|0
1608311400000|2020-12-18 17:10:00|1885.08|1883.58|1885.23|1883.73|1885.23|1883.73|1884.62|1883.12|0
1608311700000|2020-12-18 17:15:00|1885.37|1883.87|1885.36|1883.86|1885.76|1884.26|1885.22|1883.72|0
1608312000000|2020-12-18 17:20:00|1885.37|1883.87|1884.86|1883.36|1885.38|1883.88|1884.85|1883.35|0
1608312300000|2020-12-18 17:25:00|1884.84|1883.34|1885.33|1883.83|1885.33|1883.83|1884.82|1883.32|0
1608312600000|2020-12-18 17:30:00|1885.32|1883.82|1885.78|1884.28|1885.8|1884.3|1884.82|1883.32|0
1608312900000|2020-12-18 17:35:00|1885.76|1884.26|1887.26|1885.76|1887.26|1885.76|1885.75|1884.25|0
1608313200000|2020-12-18 17:40:00|1887.27|1885.77|1887.19|1885.69|1887.3|1885.8|1887.19|1885.69|0
1608313500000|2020-12-18 17:45:00|1887.21|1885.71|1886.19|1884.69|1887.21|1885.71|1886.18|1884.68|0
1608313800000|2020-12-18 17:50:00|1886.21|1884.71|1885.64|1884.14|1886.67|1885.17|1885.63|1884.13|0
1608314100000|2020-12-18 17:55:00|1885.63|1884.13|1885.18|1883.68|1885.68|1884.18|1885.15|1883.65|0
1608314400000|2020-12-18 18:00:00|1885.31|1883.81|1885.07|1883.57|1885.63|1884.13|1885.03|1883.53|0
1608314700000|2020-12-18 18:05:00|1885.08|1883.58|1885.09|1883.59|1885.57|1884.07|1885.03|1883.53|0
1608315000000|2020-12-18 18:10:00|1885.07|1883.57|1885.11|1883.61|1885.59|1884.09|1885.04|1883.54|0
1608315300000|2020-12-18 18:15:00|1885.1|1883.6|1884.6|1883.1|1885.1|1883.6|1884.57|1883.07|0
1608315600000|2020-12-18 18:20:00|1884.59|1883.09|1883.61|1882.11|1884.6|1883.1|1883.1|1881.6|0
1608315900000|2020-12-18 18:25:00|1883.63|1882.13|1883.69|1882.19|1883.74|1882.24|1883.24|1881.74|0
1608316200000|2020-12-18 18:30:00|1883.71|1882.21|1882.65|1881.15|1883.71|1882.21|1882.2|1880.7|0
1608316500000|2020-12-18 18:35:00|1882.67|1881.17|1882.12|1880.62|1883.15|1881.65|1882.1|1880.6|0
1608316800000|2020-12-18 18:40:00|1882.1|1880.6|1883.12|1881.62|1883.13|1881.63|1882.1|1880.6|0
1608317100000|2020-12-18 18:45:00|1883.1|1881.6|1882.74|1881.24|1883.7|1882.2|1882.74|1881.24|0
1608317400000|2020-12-18 18:50:00|1882.75|1881.25|1882.32|1880.82|1882.8|1881.3|1882.27|1880.77|0
1608317700000|2020-12-18 18:55:00|1882.33|1880.83|1882.4|1880.9|1882.82|1881.32|1882.33|1880.83|0
1608318000000|2020-12-18 19:00:00|1882.38|1880.88|1881.22|1879.72|1882.4|1880.9|1881.18|1879.68|0
1608318300000|2020-12-18 19:05:00|1881.25|1879.75|1881.81|1880.31|1882.29|1880.79|1881.22|1879.72|0
1608318600000|2020-12-18 19:10:00|1881.82|1880.32|1882.2|1880.7|1882.21|1880.71|1881.66|1880.16|0
1608318900000|2020-12-18 19:15:00|1882.18|1880.68|1881.71|1880.21|1882.2|1880.7|1881.16|1879.66|0
1608319200000|2020-12-18 19:20:00|1881.72|1880.22|1881.74|1880.24|1882.28|1880.78|1881.72|1880.22|0
1608319500000|2020-12-18 19:25:00|1881.75|1880.25|1881.74|1880.24|1882.21|1880.71|1881.21|1879.71|0
1608319800000|2020-12-18 19:30:00|1881.75|1880.25|1881.81|1880.31|1882.3|1880.8|1881.28|1879.78|0
1608320100000|2020-12-18 19:35:00|1881.82|1880.32|1881.88|1880.38|1882.33|1880.83|1881.81|1880.31|0
1608320400000|2020-12-18 19:40:00|1881.87|1880.37|1881.4|1879.9|1881.91|1880.41|1880.94|1879.44|0
1608320700000|2020-12-18 19:45:00|1881.39|1879.89|1881.39|1879.89|1881.44|1879.94|1880.4|1878.9|0
1608321000000|2020-12-18 19:50:00|1881.4|1879.9|1880.87|1879.37|1881.4|1879.9|1880.82|1879.32|0
1608321300000|2020-12-18 19:55:00|1880.88|1879.38|1881.59|1880.09|1881.61|1880.11|1880.57|1879.07|0
1608321600000|2020-12-18 20:00:00|1881.61|1880.11|1880.29|1878.79|1881.68|1880.18|1879.76|1878.26|0
1608321900000|2020-12-18 20:05:00|1880.3|1878.8|1880.81|1879.31|1881.37|1879.87|1880.27|1878.77|0
1608322200000|2020-12-18 20:10:00|1880.8|1879.3|1880.29|1878.79|1880.8|1879.3|1879.73|1878.23|0
1608322500000|2020-12-18 20:15:00|1880.3|1878.8|1880.31|1878.81|1881.33|1879.83|1880.27|1878.77|0
1608322800000|2020-12-18 20:20:00|1880.3|1878.8|1879.97|1878.47|1880.45|1878.95|1878.79|1877.29|0
1608323100000|2020-12-18 20:25:00|1879.98|1878.48|1879.93|1878.43|1880|1878.5|1879.37|1877.87|0
1608323400000|2020-12-18 20:30:00|1879.95|1878.45|1880.41|1878.91|1880.44|1878.94|1879.02|1877.52|0
1608323700000|2020-12-18 20:35:00|1880.39|1878.89|1879.39|1877.89|1880.39|1878.89|1878.89|1877.39|0
1608324000000|2020-12-18 20:40:00|1879.38|1877.88|1881.89|1880.39|1881.94|1880.44|1878.72|1877.22|0
1608324300000|2020-12-18 20:45:00|1881.9|1880.4|1882.57|1881.07|1883.11|1881.61|1881.45|1879.95|0
1608324600000|2020-12-18 20:50:00|1882.52|1881.02|1884.4|1882.9|1885.37|1883.87|1881.62|1880.12|0
1608324900000|2020-12-18 20:55:00|1884.41|1882.91|1884.62|1883.12|1887.01|1885.51|1883.03|1881.53|0
1608325200000|2020-12-18 21:00:00|1884.68|1883.18|1886.32|1884.82|1887.15|1885.65|1882.07|1880.57|0
1608325500000|2020-12-18 21:05:00|1886.34|1884.84|1885.31|1883.81|1886.95|1885.45|1884.58|1883.08|0
1608325800000|2020-12-18 21:10:00|1885.33|1883.83|1887.22|1885.72|1887.38|1885.88|1884.88|1883.38|0
1608326100000|2020-12-18 21:15:00|1887.26|1885.76|1886.78|1885.28|1887.26|1885.76|1886.78|1885.28|0
1608326400000|2020-12-18 21:20:00|1886.9|1885.4|1886.27|1884.77|1887.06|1885.56|1886.27|1884.77|0
1608326700000|2020-12-18 21:25:00|1886.23|1884.73|1886.27|1884.77|1886.43|1884.93|1886.23|1884.73|0
1608327000000|2020-12-18 21:30:00|1886.14|1884.64|1887.67|1886.17|1887.77|1886.27|1886.14|1884.64|0
1608327300000|2020-12-18 21:35:00|1887.69|1886.19|1888.48|1886.98|1888.66|1887.16|1887.48|1885.98|0
1608327600000|2020-12-18 21:40:00|1888.56|1887.06|1889.22|1887.72|1889.22|1887.72|1887.64|1886.14|0
1608327900000|2020-12-18 21:45:00|1889.21|1887.71|1890.23|1888.73|1890.42|1888.92|1889.11|1887.61|0
1608328200000|2020-12-18 21:50:00|1890.21|1888.71|1888.71|1887.21|1890.23|1888.73|1888.62|1887.12|0
1608328500000|2020-12-18 21:55:00|1888.7|1887.2|1888.8|1887.3|1889.11|1887.61|1887.67|1886.17|0
1608505200000|2020-12-20 23:00:00|1886.83|1885.33|1880.91|1879.41|1887.22|1885.72|1880.91|1879.41|0
1608505500000|2020-12-20 23:05:00|1880.95|1879.45|1883.72|1882.22|1884.78|1883.28|1880.91|1879.41|0
1608505800000|2020-12-20 23:10:00|1883.71|1882.21|1882.96|1881.46|1884.7|1883.2|1882.86|1881.36|0
1608506100000|2020-12-20 23:15:00|1882.95|1881.45|1883.31|1881.81|1884|1882.5|1882.68|1881.18|0
1608506400000|2020-12-20 23:20:00|1883.29|1881.79|1883.49|1881.99|1883.69|1882.19|1882.15|1880.65|0
1608506700000|2020-12-20 23:25:00|1883.48|1881.98|1883.5|1882|1883.73|1882.23|1883.2|1881.7|0
1608507000000|2020-12-20 23:30:00|1883.52|1882.02|1882.76|1881.26|1883.92|1882.42|1881.93|1880.43|0
1608507300000|2020-12-20 23:35:00|1882.8|1881.3|1881.73|1880.23|1883.19|1881.69|1881.73|1880.23|0
1608507600000|2020-12-20 23:40:00|1881.74|1880.24|1880.86|1879.36|1882.12|1880.62|1880.86|1879.36|0
1608507900000|2020-12-20 23:45:00|1880.85|1879.35|1881.37|1879.87|1881.8|1880.3|1880.74|1879.24|0
1608508200000|2020-12-20 23:50:00|1881.38|1879.88|1882.11|1880.61|1882.21|1880.71|1881.38|1879.88|0
1608508500000|2020-12-20 23:55:00|1882.1|1880.6|1883.01|1881.51|1883.27|1881.77|1881.68|1880.18|0
1608508800000|2020-12-21 00:00:00|1882.99|1881.49|1884.72|1883.22|1884.95|1883.45|1882.77|1881.27|0
1608509100000|2020-12-21 00:05:00|1884.8|1883.3|1884.89|1883.39|1885.69|1884.19|1884.71|1883.21|0
1608509400000|2020-12-21 00:10:00|1884.97|1883.47|1883.26|1881.76|1885.07|1883.57|1881.52|1880.02|0
1608509700000|2020-12-21 00:15:00|1883.27|1881.77|1870.18|1868.68|1883.35|1881.85|1867.66|1866.16|0
1608510000000|2020-12-21 00:20:00|1870.11|1868.61|1870.09|1868.59|1871.41|1869.91|1869.63|1868.13|0
1608510300000|2020-12-21 00:25:00|1870.1|1868.6|1868.47|1866.97|1870.2|1868.7|1867.82|1866.32|0
1608510600000|2020-12-21 00:30:00|1868.4|1866.9|1870.38|1868.88|1870.59|1869.09|1868.26|1866.76|0
1608510900000|2020-12-21 00:35:00|1870.31|1868.81|1868.97|1867.47|1870.42|1868.92|1868.93|1867.43|0
1608511200000|2020-12-21 00:40:00|1868.96|1867.46|1868.87|1867.37|1869.33|1867.83|1868.85|1867.35|0
1608511500000|2020-12-21 00:45:00|1868.86|1867.36|1868.53|1867.03|1869.01|1867.51|1867.13|1865.63|0
1608511800000|2020-12-21 00:50:00|1868.54|1867.04|1869.93|1868.43|1870.41|1868.91|1868.09|1866.59|0
1608512100000|2020-12-21 00:55:00|1869.96|1868.46|1865.37|1863.87|1869.97|1868.47|1864.1|1862.6|0
1608512400000|2020-12-21 01:00:00|1865.31|1863.81|1864.69|1863.19|1865.31|1863.81|1862.5|1861|0
1608512700000|2020-12-21 01:05:00|1864.68|1863.18|1866.29|1864.79|1866.3|1864.8|1864.44|1862.94|0
1608513000000|2020-12-21 01:10:00|1866.42|1864.92|1866.48|1864.98|1866.77|1865.27|1866.26|1864.76|0
1608513300000|2020-12-21 01:15:00|1866.47|1864.97|1865.57|1864.07|1866.47|1864.97|1864.18|1862.68|0
1608513600000|2020-12-21 01:20:00|1865.56|1864.06|1866.3|1864.8|1866.4|1864.9|1865.42|1863.92|0
1608513900000|2020-12-21 01:25:00|1866.31|1864.81|1865.39|1863.89|1866.77|1865.27|1865.39|1863.89|0
1608514200000|2020-12-21 01:30:00|1865.38|1863.88|1865.83|1864.33|1866.15|1864.65|1864.86|1863.36|0
1608514500000|2020-12-21 01:35:00|1865.82|1864.32|1864.46|1862.96|1865.83|1864.33|1863.97|1862.47|0
1608514800000|2020-12-21 01:40:00|1864.45|1862.95|1863.95|1862.45|1864.96|1863.46|1863.45|1861.95|0
1608515100000|2020-12-21 01:45:00|1863.94|1862.44|1862.15|1860.65|1863.96|1862.46|1861.7|1860.2|0
1608515400000|2020-12-21 01:50:00|1862.14|1860.64|1862.05|1860.55|1862.21|1860.71|1860.85|1859.35|0
1608515700000|2020-12-21 01:55:00|1862.2|1860.7|1861.84|1860.34|1862.53|1861.03|1861.74|1860.24|0
1608516000000|2020-12-21 02:00:00|1861.85|1860.35|1864.88|1863.38|1864.89|1863.39|1861.83|1860.33|0
1608516300000|2020-12-21 02:05:00|1864.89|1863.39|1864.58|1863.08|1864.89|1863.39|1863.69|1862.19|0
1608516600000|2020-12-21 02:10:00|1864.59|1863.09|1864.75|1863.25|1864.82|1863.32|1864.11|1862.61|0
1608516900000|2020-12-21 02:15:00|1864.76|1863.26|1865.24|1863.74|1865.26|1863.76|1864.71|1863.21|0
1608517200000|2020-12-21 02:20:00|1865.26|1863.76|1864.77|1863.27|1865.3|1863.8|1864.77|1863.27|0
1608517500000|2020-12-21 02:25:00|1864.78|1863.28|1863.03|1861.53|1865.23|1863.73|1863.01|1861.51|0
1608517800000|2020-12-21 02:30:00|1863.05|1861.55|1863.06|1861.56|1863.29|1861.79|1861.68|1860.18|0
1608518100000|2020-12-21 02:35:00|1862.93|1861.43|1862.51|1861.01|1862.93|1861.43|1862.06|1860.56|0
1608518400000|2020-12-21 02:40:00|1862.5|1861|1862.1|1860.6|1862.55|1861.05|1862.1|1860.6|0
1608518700000|2020-12-21 02:45:00|1862.11|1860.61|1862.63|1861.13|1862.86|1861.36|1862.11|1860.61|0
1608519000000|2020-12-21 02:50:00|1862.64|1861.14|1862.18|1860.68|1862.65|1861.15|1862.18|1860.68|0
1608519300000|2020-12-21 02:55:00|1862.19|1860.69|1862.68|1861.18|1862.73|1861.23|1861.73|1860.23|0
1608519600000|2020-12-21 03:00:00|1862.67|1861.17|1861.71|1860.21|1862.68|1861.18|1861.48|1859.98|0
1608519900000|2020-12-21 03:05:00|1861.7|1860.2|1861.06|1859.56|1862.18|1860.68|1860.39|1858.89|0
1608520200000|2020-12-21 03:10:00|1861.07|1859.57|1862.54|1861.04|1862.84|1861.34|1861.07|1859.57|0
1608520500000|2020-12-21 03:15:00|1862.48|1860.98|1862.81|1861.31|1862.83|1861.33|1862.31|1860.81|0
1608520800000|2020-12-21 03:20:00|1862.83|1861.33|1862.33|1860.83|1862.83|1861.33|1862.31|1860.81|0
1608521100000|2020-12-21 03:25:00|1862.34|1860.84|1862.79|1861.29|1862.81|1861.31|1862.33|1860.83|0
1608521400000|2020-12-21 03:30:00|1862.77|1861.27|1861.87|1860.37|1862.77|1861.27|1861.87|1860.37|0
1608521700000|2020-12-21 03:35:00|1861.85|1860.35|1861.83|1860.33|1862.27|1860.77|1861.8|1860.3|0
1608522000000|2020-12-21 03:40:00|1861.82|1860.32|1861.81|1860.31|1861.83|1860.33|1861.34|1859.84|0
1608522300000|2020-12-21 03:45:00|1861.8|1860.3|1861.8|1860.3|1861.81|1860.31|1861.79|1860.29|0
1608522600000|2020-12-21 03:50:00|1861.81|1860.31|1861.38|1859.88|1862.03|1860.53|1861.36|1859.86|0
1608522900000|2020-12-21 03:55:00|1861.37|1859.87|1861.34|1859.84|1861.39|1859.89|1860.9|1859.4|0
1608523200000|2020-12-21 04:00:00|1861.35|1859.85|1861.32|1859.82|1861.36|1859.86|1860.89|1859.39|0
1608523500000|2020-12-21 04:05:00|1861.46|1859.96|1861|1859.5|1862.3|1860.8|1860.99|1859.49|0
1608523800000|2020-12-21 04:10:00|1861.01|1859.51|1862.89|1861.39|1862.91|1861.41|1861.01|1859.51|0
1608524100000|2020-12-21 04:15:00|1862.9|1861.4|1863.39|1861.89|1863.39|1861.89|1862.89|1861.39|0
1608524400000|2020-12-21 04:20:00|1863.37|1861.87|1863.35|1861.85|1863.38|1861.88|1863.34|1861.84|0
1608524700000|2020-12-21 04:25:00|1863.34|1861.84|1863.34|1861.84|1863.39|1861.89|1863.33|1861.83|0
1608525000000|2020-12-21 04:30:00|1863.35|1861.85|1862.99|1861.49|1863.36|1861.86|1862.9|1861.4|0
1608525300000|2020-12-21 04:35:00|1862.98|1861.48|1863.04|1861.54|1863.95|1862.45|1862.98|1861.48|0
1608525600000|2020-12-21 04:40:00|1863.03|1861.53|1863.04|1861.54|1863.06|1861.56|1862.56|1861.06|0
1608525900000|2020-12-21 04:45:00|1863.03|1861.53|1862.58|1861.08|1863.04|1861.54|1862.58|1861.08|0
1608526200000|2020-12-21 04:50:00|1862.59|1861.09|1863.04|1861.54|1863.04|1861.54|1862.58|1861.08|0
1608526500000|2020-12-21 04:55:00|1863.03|1861.53|1863.07|1861.57|1863.52|1862.02|1863.03|1861.53|0
1608526800000|2020-12-21 05:00:00|1863.06|1861.56|1863.53|1862.03|1863.53|1862.03|1862.6|1861.1|0
1608527100000|2020-12-21 05:05:00|1863.52|1862.02|1864|1862.5|1864|1862.5|1863.49|1861.99|0
1608527400000|2020-12-21 05:10:00|1864.02|1862.52|1864.89|1863.39|1864.93|1863.43|1864.01|1862.51|0
1608527700000|2020-12-21 05:15:00|1864.92|1863.42|1864.48|1862.98|1864.94|1863.44|1864.47|1862.97|0
1608528000000|2020-12-21 05:20:00|1864.47|1862.97|1864.64|1863.14|1864.66|1863.16|1864.45|1862.95|0
1608528300000|2020-12-21 05:25:00|1864.65|1863.15|1864.61|1863.11|1864.66|1863.16|1864.61|1863.11|0
1608528600000|2020-12-21 05:30:00|1864.62|1863.12|1865.99|1864.49|1865.99|1864.49|1864.6|1863.1|0
1608528900000|2020-12-21 05:35:00|1865.98|1864.48|1866.37|1864.87|1866.44|1864.94|1865.93|1864.43|0
1608529200000|2020-12-21 05:40:00|1866.39|1864.89|1867.32|1865.82|1867.32|1865.82|1866.38|1864.88|0
1608529500000|2020-12-21 05:45:00|1867.31|1865.81|1867.89|1866.39|1868.37|1866.87|1867.3|1865.8|0
1608529800000|2020-12-21 05:50:00|1867.9|1866.4|1868.06|1866.56|1868.42|1866.92|1867.88|1866.38|0
1608530100000|2020-12-21 05:55:00|1868.03|1866.53|1868.03|1866.53|1868.03|1866.53|1867.56|1866.06|0
1608530400000|2020-12-21 06:00:00|1868.02|1866.52|1867.07|1865.57|1868.02|1866.52|1867.05|1865.55|0
1608530700000|2020-12-21 06:05:00|1867.06|1865.56|1867.08|1865.58|1867.56|1866.06|1867.05|1865.55|0
1608531000000|2020-12-21 06:10:00|1867.06|1865.56|1866.21|1864.71|1867.09|1865.59|1865.66|1864.16|0
1608531300000|2020-12-21 06:15:00|1866.23|1864.73|1866.95|1865.45|1867.16|1865.66|1866.23|1864.73|0
1608531600000|2020-12-21 06:20:00|1866.73|1865.23|1867.13|1865.63|1867.59|1866.09|1866.7|1865.2|0
1608531900000|2020-12-21 06:25:00|1867.12|1865.62|1866.74|1865.24|1867.13|1865.63|1866.17|1864.67|0
1608532200000|2020-12-21 06:30:00|1866.73|1865.23|1867.63|1866.13|1867.66|1866.16|1866.71|1865.21|0
1608532500000|2020-12-21 06:35:00|1867.64|1866.14|1867.15|1865.65|1867.65|1866.15|1867.15|1865.65|0
1608532800000|2020-12-21 06:40:00|1867.14|1865.64|1862.65|1861.15|1867.16|1865.66|1862.16|1860.66|0
1608533100000|2020-12-21 06:45:00|1862.64|1861.14|1863.81|1862.31|1863.83|1862.33|1861.73|1860.23|0
1608533400000|2020-12-21 06:50:00|1863.82|1862.32|1863.93|1862.43|1864.27|1862.77|1862.93|1861.43|0
1608533700000|2020-12-21 06:55:00|1863.95|1862.45|1863.58|1862.08|1864.44|1862.94|1863.51|1862.01|0
1608534000000|2020-12-21 07:00:00|1863.31|1861.81|1863.83|1862.33|1863.86|1862.36|1859.55|1858.05|0
1608534300000|2020-12-21 07:05:00|1863.82|1862.32|1861.17|1859.67|1863.82|1862.32|1861.17|1859.67|0
1608534600000|2020-12-21 07:10:00|1861.03|1859.53|1860.87|1859.37|1862.6|1861.1|1860.73|1859.23|0
1608534900000|2020-12-21 07:15:00|1861|1859.5|1860.89|1859.39|1862.24|1860.74|1859.95|1858.45|0
1608535200000|2020-12-21 07:20:00|1860.88|1859.38|1857.84|1856.34|1860.89|1859.39|1857.44|1855.94|0
1608535500000|2020-12-21 07:25:00|1857.83|1856.33|1854.26|1852.76|1857.86|1856.36|1853.85|1852.35|0
1608535800000|2020-12-21 07:30:00|1854.28|1852.78|1859.05|1857.65|1861.42|1860.02|1853.83|1852.33|220
1608536100000|2020-12-21 07:35:00|1859.17|1857.77|1859.3|1857.9|1859.3|1857.9|1857.92|1856.52|18
1608536400000|2020-12-21 07:40:00|1859.42|1858.02|1860.05|1858.65|1860.05|1858.65|1859.05|1857.65|55
1608536700000|2020-12-21 07:45:00|1860.17|1858.77|1861.42|1860.02|1861.92|1860.52|1860.17|1858.77|93
1608537000000|2020-12-21 07:50:00|1861.67|1860.27|1861.67|1860.27|1862.05|1860.65|1861.42|1860.02|52
1608537300000|2020-12-21 07:55:00|1862.18|1860.68|1863.21|1861.71|1864.86|1863.36|1862.16|1860.66|0
1608537600000|2020-12-21 08:00:00|1863.22|1861.72|1856.1|1855.6|1863.22|1861.72|1853.85|1853.35|4648
1608537900000|2020-12-21 08:05:00|1855.85|1855.35|1855.85|1855.35|1855.85|1855.35|1850.35|1849.85|3267
1608538200000|2020-12-21 08:10:00|1855.97|1855.47|1860.47|1859.97|1860.85|1860.35|1854.72|1854.22|2500
1608538500000|2020-12-21 08:15:00|1860.35|1859.85|1863.1|1862.6|1863.1|1862.6|1858.35|1857.85|1756
1608538800000|2020-12-21 08:20:00|1862.97|1862.47|1857.35|1856.85|1863.1|1862.6|1856.35|1855.85|3121
1608539100000|2020-12-21 08:25:00|1857.47|1856.97|1856.6|1856.1|1858.6|1858.1|1856.6|1856.1|1103
1608539400000|2020-12-21 08:30:00|1856.47|1855.97|1860.47|1859.97|1860.6|1860.1|1855.85|1855.35|1239
1608539700000|2020-12-21 08:35:00|1860.35|1859.85|1864.22|1863.72|1865.35|1864.85|1860.35|1859.85|1898
1608540000000|2020-12-21 08:40:00|1864.52|1864.02|1864.15|1863.65|1867.65|1867.15|1863.4|1862.9|1706
1608540300000|2020-12-21 08:45:00|1864.02|1863.52|1862.4|1861.9|1865.65|1865.15|1860.9|1860.4|1656
1608540600000|2020-12-21 08:50:00|1862.27|1861.77|1860.15|1859.65|1863.65|1863.15|1859.65|1859.15|1245
1608540900000|2020-12-21 08:55:00|1859.9|1859.4|1860.52|1860.02|1861.65|1861.15|1858.4|1857.9|1121
1608541200000|2020-12-21 09:00:00|1860.4|1859.9|1860.4|1859.9|1861.15|1860.65|1859.65|1859.15|734
1608541500000|2020-12-21 09:05:00|1860.27|1859.77|1860.15|1859.65|1861.15|1860.65|1859.52|1859.02|565
1608541800000|2020-12-21 09:10:00|1859.9|1859.4|1858.65|1858.15|1860.15|1859.65|1858.02|1857.52|631
1608542100000|2020-12-21 09:15:00|1858.52|1858.02|1861.9|1861.4|1862.65|1862.15|1857.9|1857.4|863
1608542400000|2020-12-21 09:20:00|1861.77|1861.27|1862.65|1862.15|1864.15|1863.65|1861.65|1861.15|559
1608542700000|2020-12-21 09:25:00|1862.4|1861.9|1863.52|1863.02|1863.65|1863.15|1862.15|1861.65|545
1608543000000|2020-12-21 09:30:00|1863.4|1862.9|1862.4|1861.9|1863.65|1863.15|1861.65|1861.15|439
1608543300000|2020-12-21 09:35:00|1862.15|1861.65|1862.9|1862.4|1863.02|1862.52|1860.4|1859.9|797
1608543600000|2020-12-21 09:40:00|1862.65|1862.15|1858.4|1857.9|1862.9|1862.4|1858.4|1857.9|922
1608543900000|2020-12-21 09:45:00|1858.52|1858.02|1856.4|1855.9|1858.65|1858.15|1854.9|1854.4|1775
1608544200000|2020-12-21 09:50:00|1856.52|1856.02|1855.9|1855.4|1856.52|1856.02|1854.4|1853.9|1094
1608544500000|2020-12-21 09:55:00|1855.77|1855.27|1855.65|1855.15|1856.4|1855.9|1855.4|1854.9|771
1608544800000|2020-12-21 10:00:00|1855.52|1855.02|1852.77|1852.27|1855.65|1855.15|1852.27|1851.77|1137
1608545100000|2020-12-21 10:05:00|1852.9|1852.4|1852.4|1851.9|1853.65|1853.15|1851.4|1850.9|1341
1608545400000|2020-12-21 10:10:00|1852.27|1851.77|1852.4|1851.9|1853.65|1853.15|1851.15|1850.65|684
1608545700000|2020-12-21 10:15:00|1852.52|1852.02|1850.9|1850.4|1854.52|1854.02|1850.65|1850.15|1412
1608546000000|2020-12-21 10:20:00|1851.15|1850.65|1848.4|1847.9|1851.4|1850.9|1847.9|1847.4|1885
1608546300000|2020-12-21 10:25:00|1848.15|1847.65|1843.65|1843.15|1848.65|1848.15|1842.9|1842.4|2970
1608546600000|2020-12-21 10:30:00|1843.52|1843.02|1842.15|1841.65|1843.9|1843.4|1839.77|1839.27|2315
1608546900000|2020-12-21 10:35:00|1842.27|1841.77|1847.15|1846.65|1847.65|1847.15|1842.15|1841.65|1426
1608547200000|2020-12-21 10:40:00|1846.9|1846.4|1846.15|1845.65|1846.9|1846.4|1844.9|1844.4|760
1608547500000|2020-12-21 10:45:00|1846.02|1845.52|1840.9|1840.4|1846.4|1845.9|1840.9|1840.4|1302
1608547800000|2020-12-21 10:50:00|1841.02|1840.52|1841.77|1841.27|1843.65|1843.15|1837.4|1836.9|2860
1608548100000|2020-12-21 10:55:00|1841.9|1841.4|1842.15|1841.65|1844.65|1844.15|1837.4|1836.9|3144
1608548400000|2020-12-21 11:00:00|1842.27|1841.77|1843.27|1842.77|1845.15|1844.65|1841.15|1840.65|1387
1608548700000|2020-12-21 11:05:00|1843.15|1842.65|1844.9|1844.4|1845.9|1845.4|1842.52|1842.02|1120
1608549000000|2020-12-21 11:10:00|1845.15|1844.65|1848.4|1847.9|1849.77|1849.27|1844.4|1843.9|1632
1608549300000|2020-12-21 11:15:00|1848.52|1848.02|1847.65|1847.15|1850.15|1849.65|1846.9|1846.4|1676
1608549600000|2020-12-21 11:20:00|1847.52|1847.02|1847.27|1846.77|1848.15|1847.65|1846.4|1845.9|705
1608549900000|2020-12-21 11:25:00|1847.4|1846.9|1848.52|1848.02|1848.65|1848.15|1845.9|1845.4|749
1608550200000|2020-12-21 11:30:00|1848.4|1847.9|1848.52|1848.02|1850.65|1850.15|1847.9|1847.4|1109
1608550500000|2020-12-21 11:35:00|1848.65|1848.15|1849.15|1848.65|1849.9|1849.4|1848.15|1847.65|760
1608550800000|2020-12-21 11:40:00|1849.02|1848.52|1849.65|1849.15|1850.4|1849.9|1847.52|1847.02|856
1608551100000|2020-12-21 11:45:00|1849.52|1849.02|1848.65|1848.15|1850.15|1849.65|1848.4|1847.9|562
1608551400000|2020-12-21 11:50:00|1848.52|1848.02|1847.15|1846.65|1848.9|1848.4|1846.4|1845.9|789
1608551700000|2020-12-21 11:55:00|1847.27|1846.77|1847.65|1847.15|1849.15|1848.65|1846.9|1846.4|754
1608552000000|2020-12-21 12:00:00|1847.77|1847.27|1850.4|1849.9|1850.65|1850.15|1847.77|1847.27|703
1608552300000|2020-12-21 12:05:00|1850.52|1850.02|1850.15|1849.65|1851.9|1851.4|1849.77|1849.27|903
1608552600000|2020-12-21 12:10:00|1850.27|1849.77|1850.65|1850.15|1851.4|1850.9|1849.77|1849.27|379
1608552900000|2020-12-21 12:15:00|1850.9|1850.4|1850.9|1850.4|1851.15|1850.65|1850.15|1849.65|253
1608553200000|2020-12-21 12:20:00|1851.02|1850.52|1848.9|1848.4|1851.4|1850.9|1848.27|1847.77|576
1608553500000|2020-12-21 12:25:00|1848.77|1848.27|1848.4|1847.9|1849.4|1848.9|1846.9|1846.4|472
1608553800000|2020-12-21 12:30:00|1848.52|1848.02|1847.27|1846.77|1849.15|1848.65|1846.9|1846.4|615
1608554100000|2020-12-21 12:35:00|1847.4|1846.9|1847.65|1847.15|1848.4|1847.9|1847.15|1846.65|406
1608554400000|2020-12-21 12:40:00|1847.77|1847.27|1848.4|1847.9|1849.65|1849.15|1847.77|1847.27|393
1608554700000|2020-12-21 12:45:00|1848.65|1848.15|1848.65|1848.15|1849.4|1848.9|1848.27|1847.77|328
1608555000000|2020-12-21 12:50:00|1848.77|1848.27|1848.65|1848.15|1849.9|1849.4|1848.15|1847.65|261
1608555300000|2020-12-21 12:55:00|1848.77|1848.27|1848.9|1848.4|1850.77|1850.27|1848.65|1848.15|397
1608555600000|2020-12-21 13:00:00|1848.65|1848.15|1847.9|1847.4|1849.15|1848.65|1846.4|1845.9|660
1608555900000|2020-12-21 13:05:00|1847.77|1847.27|1846.15|1845.65|1847.9|1847.4|1845.65|1845.15|598
1608556200000|2020-12-21 13:10:00|1845.9|1845.4|1844.9|1844.4|1847.15|1846.65|1844.65|1844.15|596
1608556500000|2020-12-21 13:15:00|1844.77|1844.27|1845.9|1845.4|1845.9|1845.4|1844.02|1843.52|866
1608556800000|2020-12-21 13:20:00|1845.65|1845.15|1846.65|1846.15|1847.15|1846.65|1845.4|1844.9|569
1608557100000|2020-12-21 13:25:00|1846.52|1846.02|1847.02|1846.52|1848.15|1847.65|1846.4|1845.9|448
1608557400000|2020-12-21 13:30:00|1847.15|1846.65|1845.9|1845.4|1847.15|1846.65|1845.15|1844.65|627
1608557700000|2020-12-21 13:35:00|1845.77|1845.27|1846.52|1846.02|1847.9|1847.4|1845.15|1844.65|542
1608558000000|2020-12-21 13:40:00|1846.65|1846.15|1846.65|1846.15|1846.9|1846.4|1845.65|1845.15|511
1608558300000|2020-12-21 13:45:00|1846.77|1846.27|1845.9|1845.4|1846.77|1846.27|1844.9|1844.4|577
1608558600000|2020-12-21 13:50:00|1845.77|1845.27|1845.15|1844.65|1846.9|1846.4|1844.02|1843.52|877
1608558900000|2020-12-21 13:55:00|1845.27|1844.77|1845.9|1845.4|1846.4|1845.9|1844.65|1844.15|528
1608559200000|2020-12-21 14:00:00|1846.15|1845.65|1845.15|1844.65|1846.4|1845.9|1844.65|1844.15|566
1608559500000|2020-12-21 14:05:00|1844.9|1844.4|1844.65|1844.15|1845.15|1844.65|1843.4|1842.9|723
1608559800000|2020-12-21 14:10:00|1844.52|1844.02|1845.02|1844.52|1845.4|1844.9|1843.52|1843.02|683
1608560100000|2020-12-21 14:15:00|1845.15|1844.65|1846.65|1846.15|1847.15|1846.65|1844.52|1844.02|692
1608560400000|2020-12-21 14:20:00|1846.52|1846.02|1846.15|1845.65|1846.52|1846.02|1845.4|1844.9|276
1608560700000|2020-12-21 14:25:00|1845.9|1845.4|1847.4|1846.9|1847.65|1847.15|1845.65|1845.15|747
1608561000000|2020-12-21 14:30:00|1847.52|1847.02|1849.4|1848.9|1850.27|1849.77|1846.9|1846.4|1358
1608561300000|2020-12-21 14:35:00|1849.52|1849.02|1849.65|1849.15|1850.9|1850.4|1849.15|1848.65|1028
1608561600000|2020-12-21 14:40:00|1849.52|1849.02|1846.65|1846.15|1849.65|1849.15|1846.15|1845.65|1121
1608561900000|2020-12-21 14:45:00|1846.77|1846.27|1845.15|1844.65|1848.4|1847.9|1844.65|1844.15|1145
1608562200000|2020-12-21 14:50:00|1845.02|1844.52|1847.4|1846.9|1848.4|1847.9|1844.77|1844.27|1134
1608562500000|2020-12-21 14:55:00|1847.52|1847.02|1842.9|1842.4|1847.9|1847.4|1842.9|1842.4|1171
1608562800000|2020-12-21 15:00:00|1842.65|1842.15|1841.9|1841.4|1845.65|1845.15|1841.4|1840.9|1774
1608563100000|2020-12-21 15:05:00|1841.77|1841.27|1838.4|1837.9|1841.9|1841.4|1837.65|1837.15|2961
1608563400000|2020-12-21 15:10:00|1838.15|1837.65|1835.9|1835.4|1839.15|1838.65|1835.4|1834.9|2435
1608563700000|2020-12-21 15:15:00|1835.65|1835.15|1834.9|1834.4|1837.15|1836.65|1833.27|1832.77|2322
1608564000000|2020-12-21 15:20:00|1835.15|1834.65|1835.77|1835.27|1836.4|1835.9|1833.4|1832.9|1811
1608564300000|2020-12-21 15:25:00|1835.65|1835.15|1835.27|1834.77|1836.27|1835.77|1834.65|1834.15|1756
1608564600000|2020-12-21 15:30:00|1835.15|1834.65|1839.4|1838.9|1839.65|1839.15|1834.4|1833.9|1806
1608564900000|2020-12-21 15:35:00|1839.52|1839.02|1840.65|1840.15|1841.15|1840.65|1839.15|1838.65|1614
1608565200000|2020-12-21 15:40:00|1840.52|1840.02|1839.65|1839.15|1840.9|1840.4|1838.4|1837.9|2067
1608565500000|2020-12-21 15:45:00|1839.52|1839.02|1840.4|1839.9|1840.65|1840.15|1837.15|1836.65|2649
1608565800000|2020-12-21 15:50:00|1840.52|1840.02|1841.65|1841.15|1842.4|1841.9|1840.4|1839.9|2205
1608566100000|2020-12-21 15:55:00|1841.4|1840.9|1842.27|1841.77|1843.65|1843.15|1840.9|1840.4|1824
1608566400000|2020-12-21 16:00:00|1842.4|1841.9|1845.9|1845.4|1846.4|1845.9|1842.02|1841.52|1878
1608566700000|2020-12-21 16:05:00|1845.77|1845.27|1847.4|1846.9|1847.4|1846.9|1845.4|1844.9|1940
1608567000000|2020-12-21 16:10:00|1847.27|1846.77|1846.4|1845.9|1847.4|1846.9|1843.9|1843.4|1858
1608567300000|2020-12-21 16:15:00|1846.15|1845.65|1844.65|1844.15|1846.9|1846.4|1844.15|1843.65|1364
1608567600000|2020-12-21 16:20:00|1844.52|1844.02|1844.87|1843.37|1845.4|1844.9|1843.65|1843.15|2621
1608567900000|2020-12-21 16:25:00|1844.86|1843.36|1845.5|1844|1847.08|1845.58|1844.85|1843.35|1288
1608568200000|2020-12-21 16:30:00|1845.37|1843.87|1842.85|1841.45|1846.35|1844.95|1842.6|1841.2|371
1608568500000|2020-12-21 16:35:00|1842.97|1841.57|1847.22|1845.82|1847.6|1846.2|1842.97|1841.57|60
1608568800000|2020-12-21 16:40:00|1847.35|1845.95|1849.85|1848.45|1849.97|1848.57|1847.35|1845.95|51
1608569100000|2020-12-21 16:45:00|1849.6|1848.2|1850.1|1848.7|1850.22|1848.82|1849.6|1848.2|2004
1608569400000|2020-12-21 16:50:00|1849.85|1848.45|1849.6|1848.2|1850.35|1848.95|1849.22|1847.82|57
1608569700000|2020-12-21 16:55:00|1849.72|1848.32|1849.78|1848.28|1850.22|1848.82|1849.6|1848.2|3
1608570000000|2020-12-21 17:00:00|1849.79|1848.29|1850.74|1849.24|1851.19|1849.69|1849.79|1848.29|0
1608570300000|2020-12-21 17:05:00|1850.73|1849.23|1850.69|1849.19|1850.74|1849.24|1849.72|1848.22|0
1608570600000|2020-12-21 17:10:00|1850.7|1849.2|1850.07|1848.57|1851.16|1849.66|1849.64|1848.14|0
1608570900000|2020-12-21 17:15:00|1850.08|1848.58|1849.26|1847.76|1850.22|1848.72|1849.24|1847.74|0
1608571200000|2020-12-21 17:20:00|1849.39|1847.89|1851.83|1850.33|1851.84|1850.34|1849.39|1847.89|0
1608571500000|2020-12-21 17:25:00|1851.82|1850.32|1852.79|1851.29|1852.8|1851.3|1851.8|1850.3|0
1608571800000|2020-12-21 17:30:00|1852.8|1851.3|1853.89|1852.39|1853.95|1852.45|1852.78|1851.28|0
1608572100000|2020-12-21 17:35:00|1853.88|1852.38|1854.58|1853.08|1854.66|1853.16|1853.67|1852.17|0
1608572400000|2020-12-21 17:40:00|1854.59|1853.09|1853.13|1851.63|1854.63|1853.13|1853.09|1851.59|0
1608572700000|2020-12-21 17:45:00|1853.14|1851.64|1855.52|1854.02|1855.57|1854.07|1853.11|1851.61|0
1608573000000|2020-12-21 17:50:00|1855.5|1854|1856.43|1854.93|1857.46|1855.96|1855.05|1853.55|0
1608573300000|2020-12-21 17:55:00|1856.44|1854.94|1856.85|1855.35|1857.33|1855.83|1856.38|1854.88|0
1608573600000|2020-12-21 18:00:00|1856.87|1855.37|1857.07|1855.57|1858.14|1856.64|1856.23|1854.73|0
1608573900000|2020-12-21 18:05:00|1857.06|1855.56|1857.97|1856.47|1858.02|1856.52|1856.94|1855.44|0
1608574200000|2020-12-21 18:10:00|1857.96|1856.46|1857.27|1855.77|1858.51|1857.01|1857.07|1855.57|0
1608574500000|2020-12-21 18:15:00|1857.57|1856.07|1858.03|1856.53|1858.46|1856.96|1857.53|1856.03|0
1608574800000|2020-12-21 18:20:00|1858.05|1856.55|1856.58|1855.08|1858.05|1856.55|1856.52|1855.02|0
1608575100000|2020-12-21 18:25:00|1856.57|1855.07|1857.4|1855.9|1858.01|1856.51|1856.09|1854.59|0
1608575400000|2020-12-21 18:30:00|1857.37|1855.87|1858.86|1857.36|1858.91|1857.41|1857.37|1855.87|0
1608575700000|2020-12-21 18:35:00|1858.88|1857.38|1858.72|1857.22|1859.35|1857.85|1858.36|1856.86|0
1608576000000|2020-12-21 18:40:00|1858.74|1857.24|1860.56|1859.06|1861.04|1859.54|1858.73|1857.23|0
1608576300000|2020-12-21 18:45:00|1860.52|1859.02|1859.39|1857.89|1860.75|1859.25|1858.85|1857.35|0
1608576600000|2020-12-21 18:50:00|1859.41|1857.91|1860.44|1858.94|1860.44|1858.94|1859.33|1857.83|0
1608576900000|2020-12-21 18:55:00|1860.42|1858.92|1859.85|1858.35|1860.91|1859.41|1859.85|1858.35|0
1608577200000|2020-12-21 19:00:00|1859.88|1858.38|1858.67|1857.17|1859.88|1858.38|1858.66|1857.16|0
1608577500000|2020-12-21 19:05:00|1858.66|1857.16|1858.58|1857.08|1859.13|1857.63|1858.12|1856.62|0
1608577800000|2020-12-21 19:10:00|1858.71|1857.21|1859.56|1858.06|1859.61|1858.11|1858.51|1857.01|0
1608578100000|2020-12-21 19:15:00|1859.57|1858.07|1860|1858.5|1860.51|1859.01|1859.49|1857.99|0
1608578400000|2020-12-21 19:20:00|1859.99|1858.49|1860.9|1859.4|1861.47|1859.97|1859.48|1857.98|0
1608578700000|2020-12-21 19:25:00|1860.89|1859.39|1860.78|1859.28|1861.81|1860.31|1860.33|1858.83|0
1608579000000|2020-12-21 19:30:00|1860.77|1859.27|1861.26|1859.76|1861.78|1860.28|1860.75|1859.25|0
1608579300000|2020-12-21 19:35:00|1861.25|1859.75|1861.03|1859.53|1862.6|1861.1|1861.02|1859.52|0
1608579600000|2020-12-21 19:40:00|1861.05|1859.55|1861.41|1859.91|1861.96|1860.46|1860.93|1859.43|0
1608579900000|2020-12-21 19:45:00|1861.39|1859.89|1860.92|1859.42|1861.45|1859.95|1860.91|1859.41|0
1608580200000|2020-12-21 19:50:00|1860.91|1859.41|1861.82|1860.32|1861.84|1860.34|1860.87|1859.37|0
1608580500000|2020-12-21 19:55:00|1861.8|1860.3|1860.75|1859.25|1861.83|1860.33|1860.26|1858.76|0
1608580800000|2020-12-21 20:00:00|1860.77|1859.27|1860.79|1859.29|1861.74|1860.24|1860.28|1858.78|0
1608581100000|2020-12-21 20:05:00|1860.78|1859.28|1858.31|1856.81|1860.82|1859.32|1858.29|1856.79|0
1608581400000|2020-12-21 20:10:00|1858.3|1856.8|1860.18|1858.68|1860.21|1858.71|1858.21|1856.71|0
1608581700000|2020-12-21 20:15:00|1860.17|1858.67|1859.59|1858.09|1860.17|1858.67|1859.12|1857.62|0
1608582000000|2020-12-21 20:20:00|1859.6|1858.1|1859.16|1857.66|1859.6|1858.1|1858.64|1857.14|0
1608582300000|2020-12-21 20:25:00|1859.15|1857.65|1859.51|1858.01|1860.13|1858.63|1859.11|1857.61|0
1608582600000|2020-12-21 20:30:00|1859.5|1858|1856.18|1854.68|1859.52|1858.02|1855.73|1854.23|0
1608582900000|2020-12-21 20:35:00|1856.19|1854.69|1858.72|1857.22|1858.72|1857.22|1855.28|1853.78|0
1608583200000|2020-12-21 20:40:00|1858.7|1857.2|1857.97|1856.47|1859.26|1857.76|1857.62|1856.12|0
1608583500000|2020-12-21 20:45:00|1857.96|1856.46|1858.85|1857.35|1858.92|1857.42|1857.48|1855.98|0
1608583800000|2020-12-21 20:50:00|1858.75|1857.25|1858.88|1857.38|1858.88|1857.38|1856.73|1855.23|0
1608584100000|2020-12-21 20:55:00|1858.9|1857.4|1860.61|1859.11|1861.57|1860.07|1858.45|1856.95|0
1608584400000|2020-12-21 21:00:00|1860.63|1859.13|1860|1858.5|1861.28|1859.78|1858.58|1857.08|0
1608584700000|2020-12-21 21:05:00|1859.99|1858.49|1860.44|1858.94|1860.53|1859.03|1858.59|1857.09|0
1608585000000|2020-12-21 21:10:00|1860.45|1858.95|1860.37|1858.87|1860.58|1859.08|1858.69|1857.19|0
1608585300000|2020-12-21 21:15:00|1860.33|1858.83|1860.09|1858.59|1860.33|1858.83|1860.05|1858.55|0
1608585600000|2020-12-21 21:20:00|1860.01|1858.51|1859.82|1858.32|1860.01|1858.51|1859.62|1858.12|0
1608585900000|2020-12-21 21:25:00|1859.78|1858.28|1859.78|1858.28|1859.82|1858.32|1859.74|1858.24|0
1608586200000|2020-12-21 21:30:00|1859.69|1858.19|1859.19|1857.69|1859.79|1858.29|1858.67|1857.17|0
1608586500000|2020-12-21 21:35:00|1859.17|1857.67|1859.05|1857.55|1859.38|1857.88|1858.76|1857.26|0
1608586800000|2020-12-21 21:40:00|1859.07|1857.57|1859.29|1857.79|1859.68|1858.18|1859.07|1857.57|0
1608587100000|2020-12-21 21:45:00|1859.3|1857.8|1859.68|1858.18|1859.68|1858.18|1859.19|1857.69|0
1608587400000|2020-12-21 21:50:00|1859.7|1858.2|1859.48|1857.98|1859.78|1858.28|1859.05|1857.55|0
1608587700000|2020-12-21 21:55:00|1859.46|1857.96|1860.09|1858.59|1860.4|1858.9|1859.29|1857.79|0
1608588000000|2020-12-21 22:00:00|1859.97|1858.47|1859.93|1858.43|1859.97|1858.47|1859.89|1858.39|0
1608588300000|2020-12-21 22:05:00|1859.85|1858.35|1859.84|1858.34|1859.85|1858.35|1859.8|1858.3|0
1608588600000|2020-12-21 22:10:00|1859.8|1858.3|1860|1858.5|1860|1858.5|1859.76|1858.26|0
1608588900000|2020-12-21 22:15:00|1859.96|1858.46|1860.29|1858.79|1860.29|1858.79|1859.84|1858.34|0
1608589200000|2020-12-21 22:20:00|1860.33|1858.83|1860.36|1858.86|1860.37|1858.87|1860.29|1858.79|0
1608589500000|2020-12-21 22:25:00|1860.4|1858.9|1860.4|1858.9|1860.4|1858.9|1860.32|1858.82|0
1608589800000|2020-12-21 22:30:00|1860.44|1858.94|1860.18|1858.68|1860.44|1858.94|1860.06|1858.56|0
1608590100000|2020-12-21 22:35:00|1860.14|1858.64|1860.18|1858.68|1860.18|1858.68|1860.06|1858.56|0
1608590400000|2020-12-21 22:40:00|1860.22|1858.72|1860.2|1858.7|1860.24|1858.74|1860.2|1858.7|0
1608590700000|2020-12-21 22:45:00|1860.24|1858.74|1860.4|1858.9|1860.48|1858.98|1860.2|1858.7|0
1608591000000|2020-12-21 22:50:00|1860.32|1858.82|1860.48|1858.98|1860.64|1859.14|1860.32|1858.82|0
1608591300000|2020-12-21 22:55:00|1860.52|1859.02|1860.64|1859.14|1860.68|1859.18|1860.36|1858.86|0
1608591600000|2020-12-21 23:00:00|1860.71|1859.21|1862.16|1860.66|1862.41|1860.91|1860.63|1859.13|0
1608591900000|2020-12-21 23:05:00|1862.17|1860.67|1862.01|1860.51|1862.26|1860.76|1861.58|1860.08|0
1608592200000|2020-12-21 23:10:00|1862|1860.5|1861.39|1859.89|1862.11|1860.61|1861.34|1859.84|0
1608592500000|2020-12-21 23:15:00|1861.43|1859.93|1861.44|1859.94|1861.88|1860.38|1861.39|1859.89|0
1608592800000|2020-12-21 23:20:00|1861.45|1859.95|1861.59|1860.09|1861.69|1860.19|1861.2|1859.7|0
1608593100000|2020-12-21 23:25:00|1861.57|1860.07|1860.77|1859.27|1861.57|1860.07|1860.23|1858.73|0
1608593400000|2020-12-21 23:30:00|1860.75|1859.25|1859.65|1858.15|1860.77|1859.27|1859.65|1858.15|0
1608593700000|2020-12-21 23:35:00|1859.63|1858.13|1859.36|1857.86|1859.85|1858.35|1859.16|1857.66|0
1608594000000|2020-12-21 23:40:00|1859.35|1857.85|1860.18|1858.68|1860.28|1858.78|1859.26|1857.76|0
1608594300000|2020-12-21 23:45:00|1860.2|1858.7|1860.08|1858.58|1860.47|1858.97|1859.94|1858.44|0
1608594600000|2020-12-21 23:50:00|1860.09|1858.59|1860.3|1858.8|1860.47|1858.97|1860.08|1858.58|0
1608594900000|2020-12-21 23:55:00|1860.33|1858.83|1859.87|1858.37|1860.49|1858.99|1859.33|1857.83|0
1608595200000|2020-12-22 00:00:00|1859.88|1858.38|1861.05|1859.55|1861.46|1859.96|1859.87|1858.37|0
1608595500000|2020-12-22 00:05:00|1861.07|1859.57|1860.79|1859.29|1861.22|1859.72|1860.59|1859.09|0
1608595800000|2020-12-22 00:10:00|1860.81|1859.31|1862.5|1861|1862.6|1861.1|1860.81|1859.31|0
1608596100000|2020-12-22 00:15:00|1862.52|1861.02|1861.46|1859.96|1862.96|1861.46|1861.05|1859.55|0
1608596400000|2020-12-22 00:20:00|1861.47|1859.97|1859.6|1858.1|1861.5|1860|1859.6|1858.1|0
1608596700000|2020-12-22 00:25:00|1859.61|1858.11|1857.32|1855.82|1859.64|1858.14|1857.32|1855.82|0
1608597000000|2020-12-22 00:30:00|1857.19|1855.69|1856.68|1855.18|1858.27|1856.77|1855.95|1854.45|0
1608597300000|2020-12-22 00:35:00|1856.67|1855.17|1856.65|1855.15|1856.9|1855.4|1856.41|1854.91|0
1608597600000|2020-12-22 00:40:00|1856.71|1855.21|1856.05|1854.55|1856.95|1855.45|1856.02|1854.52|0
1608597900000|2020-12-22 00:45:00|1856.06|1854.56|1853.27|1851.77|1856.51|1855.01|1853.27|1851.77|0
1608598200000|2020-12-22 00:50:00|1853.29|1851.79|1851.4|1849.9|1854.15|1852.65|1851.4|1849.9|0
1608598500000|2020-12-22 00:55:00|1851.46|1849.96|1852.61|1851.11|1852.83|1851.33|1850.95|1849.45|0
1608598800000|2020-12-22 01:00:00|1852.68|1851.18|1854.38|1852.88|1854.42|1852.92|1852.4|1850.9|0
1608599100000|2020-12-22 01:05:00|1854.39|1852.89|1853.92|1852.42|1854.4|1852.9|1853.89|1852.39|0
1608599400000|2020-12-22 01:10:00|1853.9|1852.4|1854.36|1852.86|1854.39|1852.89|1853.41|1851.91|0
1608599700000|2020-12-22 01:15:00|1854.35|1852.85|1854.83|1853.33|1854.86|1853.36|1854.34|1852.84|0
1608600000000|2020-12-22 01:20:00|1854.84|1853.34|1855.81|1854.31|1855.82|1854.32|1854.83|1853.33|0
1608600300000|2020-12-22 01:25:00|1855.8|1854.3|1857.76|1856.26|1857.76|1856.26|1855.79|1854.29|0
1608600600000|2020-12-22 01:30:00|1857.77|1856.27|1857.83|1856.33|1858.76|1857.26|1857.31|1855.81|0
1608600900000|2020-12-22 01:35:00|1857.9|1856.4|1857.33|1855.83|1858.28|1856.78|1857.33|1855.83|0
1608601200000|2020-12-22 01:40:00|1857.32|1855.82|1856.87|1855.37|1857.83|1856.33|1856.41|1854.91|0
1608601500000|2020-12-22 01:45:00|1856.88|1855.38|1857.81|1856.31|1858.28|1856.78|1856.86|1855.36|0
1608601800000|2020-12-22 01:50:00|1857.82|1856.32|1856.39|1854.89|1858.26|1856.76|1856.39|1854.89|0
1608602100000|2020-12-22 01:55:00|1856.35|1854.85|1855.69|1854.19|1856.35|1854.85|1855.44|1853.94|0
1608602400000|2020-12-22 02:00:00|1855.76|1854.26|1855.97|1854.47|1856.43|1854.93|1854.57|1853.07|0
1608602700000|2020-12-22 02:05:00|1855.96|1854.46|1855.89|1854.39|1856.42|1854.92|1855.89|1854.39|0
1608603000000|2020-12-22 02:10:00|1855.88|1854.38|1856.39|1854.89|1856.39|1854.89|1854.97|1853.47|0
1608603300000|2020-12-22 02:15:00|1856.53|1855.03|1856.38|1854.88|1856.84|1855.34|1855.88|1854.38|0
1608603600000|2020-12-22 02:20:00|1856.37|1854.87|1856.35|1854.85|1856.84|1855.34|1856.33|1854.83|0
1608603900000|2020-12-22 02:25:00|1856.34|1854.84|1857.3|1855.8|1857.3|1855.8|1856.34|1854.84|0
1608604200000|2020-12-22 02:30:00|1857.44|1855.94|1858.73|1857.23|1858.73|1857.23|1857.44|1855.94|0
1608604500000|2020-12-22 02:35:00|1858.74|1857.24|1858.76|1857.26|1859.24|1857.74|1858.28|1856.78|0
1608604800000|2020-12-22 02:40:00|1858.74|1857.24|1857.83|1856.33|1858.76|1857.26|1857.83|1856.33|0
1608605100000|2020-12-22 02:45:00|1857.9|1856.4|1858.33|1856.83|1858.77|1857.27|1857.83|1856.33|0
1608605400000|2020-12-22 02:50:00|1858.32|1856.82|1858.8|1857.3|1859.27|1857.77|1858.31|1856.81|0
1608605700000|2020-12-22 02:55:00|1858.81|1857.31|1857.93|1856.43|1858.82|1857.32|1857.9|1856.4|0
1608606000000|2020-12-22 03:00:00|1858.06|1856.56|1856.96|1855.46|1858.37|1856.87|1856.94|1855.44|0
1608606300000|2020-12-22 03:05:00|1856.83|1855.33|1856.06|1854.56|1856.83|1855.33|1856.04|1854.54|0
1608606600000|2020-12-22 03:10:00|1856.07|1854.57|1854.3|1852.8|1856.07|1854.57|1854.21|1852.71|0
1608606900000|2020-12-22 03:15:00|1854.37|1852.87|1854.41|1852.91|1854.76|1853.26|1853.35|1851.85|0
1608607200000|2020-12-22 03:20:00|1854.39|1852.89|1854.84|1853.34|1854.85|1853.35|1854.38|1852.88|0
1608607500000|2020-12-22 03:25:00|1854.83|1853.33|1854.87|1853.37|1855.33|1853.83|1854.83|1853.33|0
1608607800000|2020-12-22 03:30:00|1854.88|1853.38|1855.29|1853.79|1855.3|1853.8|1854.38|1852.88|0
1608608100000|2020-12-22 03:35:00|1855.28|1853.78|1853.79|1852.29|1855.28|1853.78|1852.41|1850.91|0
1608608400000|2020-12-22 03:40:00|1853.8|1852.3|1854.83|1853.33|1855.27|1853.77|1853.78|1852.28|0
1608608700000|2020-12-22 03:45:00|1854.81|1853.31|1854.34|1852.84|1854.83|1853.33|1854.34|1852.84|0
1608609000000|2020-12-22 03:50:00|1854.35|1852.85|1854.37|1852.87|1854.6|1853.1|1853.9|1852.4|0
1608609300000|2020-12-22 03:55:00|1854.38|1852.88|1853.93|1852.43|1854.38|1852.88|1853.9|1852.4|0
1608609600000|2020-12-22 04:00:00|1853.92|1852.42|1853.88|1852.38|1854.84|1853.34|1853.4|1851.9|0
1608609900000|2020-12-22 04:05:00|1853.87|1852.37|1852.93|1851.43|1854.1|1852.6|1852.9|1851.4|0
1608610200000|2020-12-22 04:10:00|1852.94|1851.44|1852.9|1851.4|1853.38|1851.88|1852.47|1850.97|0
1608610500000|2020-12-22 04:15:00|1852.91|1851.41|1851.05|1849.55|1852.94|1851.44|1850.46|1848.96|0
1608610800000|2020-12-22 04:20:00|1851.06|1849.56|1851.46|1849.96|1851.5|1850|1850.53|1849.03|0
1608611100000|2020-12-22 04:25:00|1851.47|1849.97|1851.19|1849.69|1851.48|1849.98|1850.95|1849.45|0
1608611400000|2020-12-22 04:30:00|1851.26|1849.76|1851.85|1850.35|1852.38|1850.88|1851.19|1849.69|0
1608611700000|2020-12-22 04:35:00|1851.79|1850.29|1851.42|1849.92|1851.88|1850.38|1850.94|1849.44|0
1608612000000|2020-12-22 04:40:00|1851.41|1849.91|1851.4|1849.9|1851.66|1850.16|1850.48|1848.98|0
1608612300000|2020-12-22 04:45:00|1851.39|1849.89|1850.43|1848.93|1851.41|1849.91|1849.53|1848.03|0
1608612600000|2020-12-22 04:50:00|1850.36|1848.86|1850.94|1849.44|1850.96|1849.46|1849.57|1848.07|0
1608612900000|2020-12-22 04:55:00|1850.93|1849.43|1850.5|1849|1850.97|1849.47|1850.05|1848.55|0
1608613200000|2020-12-22 05:00:00|1850.48|1848.98|1850.71|1849.21|1850.97|1849.47|1848.54|1847.04|0
1608613500000|2020-12-22 05:05:00|1850.73|1849.23|1851.89|1850.39|1852.37|1850.87|1850.02|1848.52|0
1608613800000|2020-12-22 05:10:00|1851.9|1850.4|1850.42|1848.92|1851.91|1850.41|1849.95|1848.45|0
1608614100000|2020-12-22 05:15:00|1850.4|1848.9|1849.94|1848.44|1850.88|1849.38|1849.49|1847.99|0
1608614400000|2020-12-22 05:20:00|1849.95|1848.45|1847.77|1846.27|1849.97|1848.47|1847.77|1846.27|0
1608614700000|2020-12-22 05:25:00|1847.78|1846.28|1848.18|1846.68|1848.65|1847.15|1847.65|1846.15|0
1608615000000|2020-12-22 05:30:00|1848.19|1846.69|1849.55|1848.05|1849.57|1848.07|1847.68|1846.18|0
1608615300000|2020-12-22 05:35:00|1849.57|1848.07|1849.03|1847.53|1850.02|1848.52|1847.67|1846.17|0
1608615600000|2020-12-22 05:40:00|1849.04|1847.54|1848.56|1847.06|1849.51|1848.01|1848.12|1846.62|0
1608615900000|2020-12-22 05:45:00|1848.55|1847.05|1848.25|1846.75|1848.68|1847.18|1847.77|1846.27|0
1608616200000|2020-12-22 05:50:00|1848.24|1846.74|1849.32|1847.82|1849.8|1848.3|1847.29|1845.79|0
1608616500000|2020-12-22 05:55:00|1849.31|1847.81|1848.35|1846.85|1849.34|1847.84|1848.35|1846.85|0
1608616800000|2020-12-22 06:00:00|1848.36|1846.86|1847.53|1846.03|1848.82|1847.32|1847.01|1845.51|0
1608617100000|2020-12-22 06:05:00|1847.56|1846.06|1847.17|1845.67|1848.05|1846.55|1847.03|1845.53|0
1608617400000|2020-12-22 06:10:00|1847.15|1845.65|1847.09|1845.59|1847.17|1845.67|1846.1|1844.6|0
1608617700000|2020-12-22 06:15:00|1847.11|1845.61|1848.56|1847.06|1848.56|1847.06|1847.11|1845.61|0
1608618000000|2020-12-22 06:20:00|1848.55|1847.05|1848.92|1847.42|1848.98|1847.48|1848.47|1846.97|0
1608618300000|2020-12-22 06:25:00|1848.91|1847.41|1849.38|1847.88|1849.39|1847.89|1848.45|1846.95|0
1608618600000|2020-12-22 06:30:00|1849.39|1847.89|1848.96|1847.46|1849.39|1847.89|1848.46|1846.96|0
1608618900000|2020-12-22 06:35:00|1848.97|1847.47|1849.41|1847.91|1849.41|1847.91|1848.91|1847.41|0
1608619200000|2020-12-22 06:40:00|1849.37|1847.87|1848.39|1846.89|1849.37|1847.87|1848.39|1846.89|0
1608619500000|2020-12-22 06:45:00|1848.4|1846.9|1847.99|1846.49|1848.51|1847.01|1847.93|1846.43|0
1608619800000|2020-12-22 06:50:00|1847.97|1846.47|1847.59|1846.09|1848.09|1846.59|1847.08|1845.58|0
1608620100000|2020-12-22 06:55:00|1847.6|1846.1|1847.1|1845.6|1847.64|1846.14|1847.1|1845.6|0
1608620400000|2020-12-22 07:00:00|1847.11|1845.61|1848.53|1847.03|1848.96|1847.46|1846.23|1844.73|0
1608620700000|2020-12-22 07:05:00|1848.52|1847.02|1851.34|1849.84|1851.9|1850.4|1847.37|1845.87|0
1608621000000|2020-12-22 07:10:00|1851.35|1849.85|1850.46|1848.96|1851.82|1850.32|1850.44|1848.94|0
1608621300000|2020-12-22 07:15:00|1850.45|1848.95|1850.02|1848.52|1850.92|1849.42|1849.42|1847.92|0
1608621600000|2020-12-22 07:20:00|1850.01|1848.51|1850.49|1848.99|1850.49|1848.99|1849.56|1848.06|0
1608621900000|2020-12-22 07:25:00|1850.63|1849.13|1851.38|1849.88|1851.88|1850.38|1850.03|1848.53|0
1608622200000|2020-12-22 07:30:00|1851.4|1849.9|1854.03|1852.63|1854.03|1852.63|1850.03|1848.63|974
1608622500000|2020-12-22 07:35:00|1853.9|1852.5|1854.15|1852.75|1855.65|1854.25|1851.4|1850|45
1608622800000|2020-12-22 07:40:00|1854.28|1852.88|1854.4|1853|1857.15|1855.75|1853.78|1852.38|44
1608623100000|2020-12-22 07:45:00|1854.53|1853.13|1856.65|1855.25|1857.03|1855.63|1854.53|1853.13|42
1608623400000|2020-12-22 07:50:00|1856.78|1855.38|1855.78|1854.38|1857.15|1855.75|1855.78|1854.38|4
1608623700000|2020-12-22 07:55:00|1856.08|1854.58|1853.49|1851.99|1856.52|1855.02|1852.53|1851.03|0
1608624000000|2020-12-22 08:00:00|1853.48|1851.98|1855.08|1854.58|1855.58|1855.08|1848.08|1847.58|4201
1608624300000|2020-12-22 08:05:00|1854.95|1854.45|1858.83|1858.33|1859.83|1859.33|1854.33|1853.83|2362
1608624600000|2020-12-22 08:10:00|1859.08|1858.58|1859.83|1859.33|1860.58|1860.08|1858.45|1857.95|1613
1608624900000|2020-12-22 08:15:00|1859.7|1859.2|1856.83|1856.33|1859.7|1859.2|1856.7|1856.2|1189
1608625200000|2020-12-22 08:20:00|1856.7|1856.2|1855.83|1855.33|1858.58|1858.08|1855.83|1855.33|793
1608625500000|2020-12-22 08:25:00|1856.08|1855.58|1856.45|1855.95|1856.83|1856.33|1854.83|1854.33|1118
1608625800000|2020-12-22 08:30:00|1856.58|1856.08|1861.7|1861.2|1862.08|1861.58|1856.58|1856.08|1491
1608626100000|2020-12-22 08:35:00|1861.58|1861.08|1859.33|1858.83|1861.83|1861.33|1859.33|1858.83|964
1608626400000|2020-12-22 08:40:00|1859.45|1858.95|1861.08|1860.58|1861.33|1860.83|1859.45|1858.95|759
1608626700000|2020-12-22 08:45:00|1861.2|1860.7|1859.83|1859.33|1861.58|1861.08|1859.58|1859.08|756
1608627000000|2020-12-22 08:50:00|1860.08|1859.58|1860.08|1859.58|1861.33|1860.83|1859.83|1859.33|1329
1608627300000|2020-12-22 08:55:00|1859.83|1859.33|1858.83|1858.33|1861.08|1860.58|1858.33|1857.83|611
1608627600000|2020-12-22 09:00:00|1858.7|1858.2|1856.83|1856.33|1858.83|1858.33|1856.83|1856.33|633
1608627900000|2020-12-22 09:05:00|1857.08|1856.58|1857.33|1856.83|1857.58|1857.08|1856.08|1855.58|998
1608628200000|2020-12-22 09:10:00|1857.45|1856.95|1857.95|1857.45|1858.33|1857.83|1856.7|1856.2|825
1608628500000|2020-12-22 09:15:00|1857.83|1857.33|1855.83|1855.33|1858.7|1858.2|1855.83|1855.33|625
1608628800000|2020-12-22 09:20:00|1855.95|1855.45|1854.83|1854.33|1856.2|1855.7|1854.58|1854.08|739
1608629100000|2020-12-22 09:25:00|1855.08|1854.58|1854.33|1853.83|1855.33|1854.83|1853.58|1853.08|926
1608629400000|2020-12-22 09:30:00|1854.45|1853.95|1853.58|1853.08|1854.83|1854.33|1853.58|1853.08|633
1608629700000|2020-12-22 09:35:00|1853.33|1852.83|1855.83|1855.33|1856.2|1855.7|1853.08|1852.58|709
1608630000000|2020-12-22 09:40:00|1855.95|1855.45|1854.58|1854.08|1856.33|1855.83|1854.08|1853.58|381
1608630300000|2020-12-22 09:45:00|1854.7|1854.2|1855.33|1854.83|1855.45|1854.95|1853.45|1852.95|635
1608630600000|2020-12-22 09:50:00|1855.08|1854.58|1853.95|1853.45|1855.58|1855.08|1853.45|1852.95|375
1608630900000|2020-12-22 09:55:00|1853.83|1853.33|1852.33|1851.83|1854.33|1853.83|1851.95|1851.45|621
1608631200000|2020-12-22 10:00:00|1852.58|1852.08|1851.45|1850.95|1853.08|1852.58|1850.7|1850.2|873
1608631500000|2020-12-22 10:05:00|1851.58|1851.08|1853.08|1852.58|1853.58|1853.08|1851.08|1850.58|467
1608631800000|2020-12-22 10:10:00|1853.2|1852.7|1854.58|1854.08|1854.83|1854.33|1852.45|1851.95|685
1608632100000|2020-12-22 10:15:00|1854.7|1854.2|1854.7|1854.2|1854.95|1854.45|1853.83|1853.33|335
1608632400000|2020-12-22 10:20:00|1854.83|1854.33|1854.58|1854.08|1855.08|1854.58|1854.2|1853.7|223
1608632700000|2020-12-22 10:25:00|1854.33|1853.83|1853.83|1853.33|1854.58|1854.08|1853.33|1852.83|321
1608633000000|2020-12-22 10:30:00|1853.95|1853.45|1853.83|1853.33|1854.33|1853.83|1853.58|1853.08|361
1608633300000|2020-12-22 10:35:00|1853.95|1853.45|1852.83|1852.33|1854.08|1853.58|1852.58|1852.08|350
1608633600000|2020-12-22 10:40:00|1852.7|1852.2|1852.83|1852.33|1853.33|1852.83|1852.58|1852.08|328
1608633900000|2020-12-22 10:45:00|1852.58|1852.08|1852.33|1851.83|1854.58|1854.08|1850.58|1850.08|765
1608634200000|2020-12-22 10:50:00|1852.95|1852.45|1851.33|1850.83|1853.33|1852.83|1851.08|1850.58|577
1608634500000|2020-12-22 10:55:00|1851.45|1850.95|1852.33|1851.83|1852.45|1851.95|1851.33|1850.83|286
1608634800000|2020-12-22 11:00:00|1852.45|1851.95|1853.33|1852.83|1853.58|1853.08|1851.83|1851.33|435
1608635100000|2020-12-22 11:05:00|1853.2|1852.7|1853.08|1852.58|1853.58|1853.08|1852.83|1852.33|563
1608635400000|2020-12-22 11:10:00|1852.95|1852.45|1852.08|1851.58|1852.95|1852.45|1851.83|1851.33|198
1608635700000|2020-12-22 11:15:00|1852.2|1851.7|1853.58|1853.08|1853.58|1853.08|1851.58|1851.08|413
1608636000000|2020-12-22 11:20:00|1853.83|1853.33|1855.33|1854.83|1855.45|1854.95|1853.45|1852.95|462
1608636300000|2020-12-22 11:25:00|1855.2|1854.7|1854.33|1853.83|1855.2|1854.7|1854.08|1853.58|439
1608636600000|2020-12-22 11:30:00|1854.45|1853.95|1854.33|1853.83|1854.58|1854.08|1853.58|1853.08|296
1608636900000|2020-12-22 11:35:00|1854.08|1853.58|1853.33|1852.83|1854.33|1853.83|1853.33|1852.83|245
1608637200000|2020-12-22 11:40:00|1853.45|1852.95|1853.33|1852.83|1854.08|1853.58|1852.83|1852.33|354
1608637500000|2020-12-22 11:45:00|1853.58|1853.08|1853.08|1852.58|1853.7|1853.2|1852.83|1852.33|161
1608637800000|2020-12-22 11:50:00|1852.95|1852.45|1854.08|1853.58|1854.58|1854.08|1852.95|1852.45|312
1608638100000|2020-12-22 11:55:00|1854.2|1853.7|1854.58|1854.08|1854.83|1854.33|1853.58|1853.08|292
1608638400000|2020-12-22 12:00:00|1854.45|1853.95|1855.58|1855.08|1855.58|1855.08|1854.08|1853.58|301
1608638700000|2020-12-22 12:05:00|1855.7|1855.2|1855.58|1855.08|1856.58|1856.08|1855.08|1854.58|412
1608639000000|2020-12-22 12:10:00|1855.45|1854.95|1855.83|1855.33|1856.33|1855.83|1855.33|1854.83|233
1608639300000|2020-12-22 12:15:00|1855.95|1855.45|1855.08|1854.58|1856.58|1856.08|1854.95|1854.45|244
1608639600000|2020-12-22 12:20:00|1854.95|1854.45|1855.33|1854.83|1855.33|1854.83|1854.83|1854.33|126
1608639900000|2020-12-22 12:25:00|1855.08|1854.58|1855.33|1854.83|1855.58|1855.08|1854.95|1854.45|208
1608640200000|2020-12-22 12:30:00|1855.08|1854.58|1854.33|1853.83|1855.58|1855.08|1854.2|1853.7|247
1608640500000|2020-12-22 12:35:00|1854.45|1853.95|1854.58|1854.08|1854.83|1854.33|1854.33|1853.83|196
1608640800000|2020-12-22 12:40:00|1854.23|1853.73|1854.23|1853.73|1854.48|1853.98|1853.73|1853.23|1448
1608641100000|2020-12-22 12:45:00|1854.35|1853.85|1853.98|1853.48|1854.48|1853.98|1853.48|1852.98|181
1608641400000|2020-12-22 12:50:00|1854.1|1853.6|1854.1|1853.6|1854.85|1854.35|1853.98|1853.48|312
1608641700000|2020-12-22 12:55:00|1854.23|1853.73|1853.73|1853.23|1854.23|1853.73|1853.73|1853.23|188
1608642000000|2020-12-22 13:00:00|1853.85|1853.35|1854.73|1854.23|1854.73|1854.23|1853.73|1853.23|193
1608642300000|2020-12-22 13:05:00|1854.6|1854.1|1854.1|1853.6|1855.23|1854.73|1853.23|1852.73|451
1608642600000|2020-12-22 13:10:00|1853.98|1853.48|1854.6|1854.1|1854.98|1854.48|1853.73|1853.23|167
1608642900000|2020-12-22 13:15:00|1854.73|1854.23|1855.23|1854.73|1855.48|1854.98|1854.48|1853.98|147
1608643200000|2020-12-22 13:20:00|1855.35|1854.85|1855.23|1854.73|1855.85|1855.35|1855.23|1854.73|256
1608643500000|2020-12-22 13:25:00|1855.35|1854.85|1855.23|1854.73|1855.48|1854.98|1854.98|1854.48|155
1608643800000|2020-12-22 13:30:00|1855.1|1854.6|1854.98|1854.48|1855.48|1854.98|1854.48|1853.98|399
1608644100000|2020-12-22 13:35:00|1854.85|1854.35|1855.48|1854.98|1855.73|1855.23|1854.73|1854.23|186
1608644400000|2020-12-22 13:40:00|1855.35|1854.85|1855.23|1854.73|1856.23|1855.73|1854.98|1854.48|303
1608644700000|2020-12-22 13:45:00|1855.35|1854.85|1855.98|1855.48|1855.98|1855.48|1855.23|1854.73|143
1608645000000|2020-12-22 13:50:00|1855.85|1855.35|1856.48|1855.98|1856.48|1855.98|1855.73|1855.23|120
1608645300000|2020-12-22 13:55:00|1856.6|1856.1|1855.23|1854.73|1856.6|1856.1|1855.23|1854.73|299
1608645600000|2020-12-22 14:00:00|1855.48|1854.98|1855.48|1854.98|1855.6|1855.1|1854.98|1854.48|356
1608645900000|2020-12-22 14:05:00|1855.35|1854.85|1855.48|1854.98|1855.48|1854.98|1855.1|1854.6|210
1608646200000|2020-12-22 14:10:00|1855.6|1855.1|1855.23|1854.73|1855.6|1855.1|1854.73|1854.23|481
1608646500000|2020-12-22 14:15:00|1855.1|1854.6|1856.23|1855.73|1856.23|1855.73|1854.98|1854.48|237
1608646800000|2020-12-22 14:20:00|1856.35|1855.85|1857.23|1856.73|1857.23|1856.73|1855.98|1855.48|196
1608647100000|2020-12-22 14:25:00|1857.35|1856.85|1856.23|1855.73|1857.48|1856.98|1856.23|1855.73|448
1608647400000|2020-12-22 14:30:00|1856.35|1855.85|1854.98|1854.48|1856.48|1855.98|1853.85|1853.35|870
1608647700000|2020-12-22 14:35:00|1854.73|1854.23|1855.48|1854.98|1855.98|1855.48|1854.73|1854.23|958
1608648000000|2020-12-22 14:40:00|1855.23|1854.73|1855.73|1855.23|1855.98|1855.48|1854.48|1853.98|826
1608648300000|2020-12-22 14:45:00|1855.85|1855.35|1856.73|1856.23|1856.98|1856.48|1855.73|1855.23|584
1608648600000|2020-12-22 14:50:00|1856.85|1856.35|1856.73|1856.23|1856.98|1856.48|1855.85|1855.35|728
1608648900000|2020-12-22 14:55:00|1856.98|1856.48|1857.48|1856.98|1857.73|1857.23|1856.73|1856.23|564
1608649200000|2020-12-22 15:00:00|1857.35|1856.85|1856.73|1856.23|1857.48|1856.98|1855.73|1855.23|759
1608649500000|2020-12-22 15:05:00|1856.85|1856.35|1857.73|1857.23|1857.73|1857.23|1856.73|1856.23|631
1608649800000|2020-12-22 15:10:00|1857.53|1857.03|1854.28|1853.78|1857.78|1857.28|1853.28|1852.78|1098
1608650100000|2020-12-22 15:15:00|1854.4|1853.9|1855.78|1855.28|1856.53|1856.03|1854.03|1853.53|606
1608650400000|2020-12-22 15:20:00|1855.65|1855.15|1856.03|1855.53|1856.4|1855.9|1855.53|1855.03|540
1608650700000|2020-12-22 15:25:00|1856.15|1855.65|1857.28|1856.78|1857.28|1856.78|1855.78|1855.28|604
1608651000000|2020-12-22 15:30:00|1857.4|1856.9|1859.28|1858.78|1859.53|1859.03|1857.28|1856.78|648
1608651300000|2020-12-22 15:35:00|1859.53|1859.03|1859.28|1858.78|1859.53|1859.03|1858.53|1858.03|809
1608651600000|2020-12-22 15:40:00|1859.4|1858.9|1859.78|1859.28|1860.03|1859.53|1858.78|1858.28|512
1608651900000|2020-12-22 15:45:00|1859.9|1859.4|1858.53|1858.03|1860.03|1859.53|1858.4|1857.9|634
1608652200000|2020-12-22 15:50:00|1858.4|1857.9|1859.53|1859.03|1859.78|1859.28|1858.15|1857.65|728
1608652500000|2020-12-22 15:55:00|1859.65|1859.15|1861.53|1861.03|1861.78|1861.28|1859.53|1859.03|1081
1608652800000|2020-12-22 16:00:00|1861.65|1861.15|1860.53|1860.03|1862.15|1861.65|1859.28|1858.78|1172
1608653100000|2020-12-22 16:05:00|1860.65|1860.15|1860.78|1860.28|1861.28|1860.78|1860.03|1859.53|897
1608653400000|2020-12-22 16:10:00|1860.9|1860.4|1862.03|1861.53|1862.28|1861.78|1860.9|1860.4|1269
1608653700000|2020-12-22 16:15:00|1861.9|1861.4|1863.78|1863.28|1864.28|1863.78|1861.03|1860.53|1495
1608654000000|2020-12-22 16:20:00|1863.9|1863.4|1864.67|1863.17|1864.9|1864.4|1862.28|1861.78|2874
1608654300000|2020-12-22 16:25:00|1864.65|1863.15|1864.04|1862.54|1865.54|1864.04|1863.55|1862.05|872
1608654600000|2020-12-22 16:30:00|1864.05|1862.55|1861.6|1860.2|1864.36|1862.86|1860.6|1859.2|435
1608654900000|2020-12-22 16:35:00|1861.48|1860.08|1859.48|1858.08|1861.48|1860.08|1859.23|1857.83|55
1608655200000|2020-12-22 16:40:00|1859.6|1858.2|1860.73|1859.33|1860.73|1859.33|1859.48|1858.08|51
1608655500000|2020-12-22 16:45:00|1860.48|1859.08|1859.6|1858.2|1860.48|1859.08|1859.6|1858.2|4
1608655800000|2020-12-22 16:50:00|1859.48|1858.08|1860.35|1858.95|1860.35|1858.95|1859.35|1857.95|12
1608656100000|2020-12-22 16:55:00|1860.1|1858.7|1861.16|1859.66|1861.16|1859.7|1859.6|1858.2|13
1608656400000|2020-12-22 17:00:00|1861.15|1859.65|1861.3|1859.8|1861.73|1860.23|1860.63|1859.13|0
1608656700000|2020-12-22 17:05:00|1861.29|1859.79|1861.24|1859.74|1861.78|1860.28|1861.23|1859.73|0
1608657000000|2020-12-22 17:10:00|1861.25|1859.75|1862.9|1861.4|1862.91|1861.41|1861.2|1859.7|0
1608657300000|2020-12-22 17:15:00|1862.89|1861.39|1862.88|1861.38|1862.97|1861.47|1862.44|1860.94|0
1608657600000|2020-12-22 17:20:00|1862.89|1861.39|1862.45|1860.95|1862.95|1861.45|1862.42|1860.92|0
1608657900000|2020-12-22 17:25:00|1862.46|1860.96|1862.29|1860.79|1862.86|1861.36|1862.29|1860.79|0
1608658200000|2020-12-22 17:30:00|1862.3|1860.8|1862.76|1861.26|1862.77|1861.27|1861.86|1860.36|0
1608658500000|2020-12-22 17:35:00|1862.75|1861.25|1862.87|1861.37|1863.76|1862.26|1862.39|1860.89|408
1608658800000|2020-12-22 17:40:00|1862.86|1861.36|1863.86|1862.36|1863.86|1862.36|1862.85|1861.35|688
1608659100000|2020-12-22 17:45:00|1863.85|1862.35|1863.84|1862.34|1864.32|1862.82|1863.34|1861.84|0
1608659400000|2020-12-22 17:50:00|1863.83|1862.33|1863.81|1862.31|1864.27|1862.77|1863.77|1862.27|0
1608659700000|2020-12-22 17:55:00|1863.8|1862.3|1864.22|1862.72|1864.22|1862.72|1863.24|1861.74|0
1608660000000|2020-12-22 18:00:00|1864.25|1862.75|1863.82|1862.32|1864.74|1863.24|1863.75|1862.25|0
1608660300000|2020-12-22 18:05:00|1863.83|1862.33|1863.84|1862.34|1864.34|1862.84|1863.79|1862.29|0
1608660600000|2020-12-22 18:10:00|1863.85|1862.35|1864.35|1862.85|1864.81|1863.31|1863.83|1862.33|0
1608660900000|2020-12-22 18:15:00|1864.37|1862.87|1864.29|1862.79|1864.86|1863.36|1864.28|1862.78|0
1608661200000|2020-12-22 18:20:00|1864.3|1862.8|1864.76|1863.26|1864.78|1863.28|1864.29|1862.79|0
1608661500000|2020-12-22 18:25:00|1864.78|1863.28|1864.73|1863.23|1865.22|1863.72|1864.7|1863.2|0
1608661800000|2020-12-22 18:30:00|1864.76|1863.26|1865.2|1863.7|1865.26|1863.76|1864.73|1863.23|0
1608662100000|2020-12-22 18:35:00|1865.19|1863.69|1865.35|1863.85|1865.35|1863.85|1864.74|1863.24|0
1608662400000|2020-12-22 18:40:00|1865.33|1863.83|1864.78|1863.28|1865.33|1863.83|1864.75|1863.25|0
1608662700000|2020-12-22 18:45:00|1864.79|1863.29|1865.2|1863.7|1865.27|1863.77|1864.75|1863.25|0
1608663000000|2020-12-22 18:50:00|1865.22|1863.72|1866.13|1864.63|1866.16|1864.66|1865.17|1863.67|0
1608663300000|2020-12-22 18:55:00|1866.14|1864.64|1865.59|1864.09|1866.2|1864.7|1865.57|1864.07|0
1608663600000|2020-12-22 19:00:00|1865.61|1864.11|1865.67|1864.17|1866.09|1864.59|1865.61|1864.11|0
1608663900000|2020-12-22 19:05:00|1865.69|1864.19|1864.91|1863.41|1865.7|1864.2|1864.89|1863.39|0
1608664200000|2020-12-22 19:10:00|1864.9|1863.4|1865.16|1863.66|1865.37|1863.87|1864.73|1863.23|0
1608664500000|2020-12-22 19:15:00|1865.17|1863.67|1865.23|1863.73|1865.26|1863.76|1864.69|1863.19|0
1608664800000|2020-12-22 19:20:00|1865.24|1863.74|1865.18|1863.68|1865.72|1864.22|1864.71|1863.21|0
1608665100000|2020-12-22 19:25:00|1865.19|1863.69|1865.09|1863.59|1865.19|1863.69|1864.67|1863.17|0
1608665400000|2020-12-22 19:30:00|1865.08|1863.58|1864.62|1863.12|1865.09|1863.59|1864.57|1863.07|0
1608665700000|2020-12-22 19:35:00|1864.64|1863.14|1862.11|1860.61|1864.64|1863.14|1862.11|1860.61|0
1608666000000|2020-12-22 19:40:00|1862.12|1860.62|1862.07|1860.57|1862.12|1860.62|1861.51|1860.01|0
1608666300000|2020-12-22 19:45:00|1862.08|1860.58|1862.62|1861.12|1862.64|1861.14|1861.54|1860.04|0
1608666600000|2020-12-22 19:50:00|1862.59|1861.09|1862.53|1861.03|1863.14|1861.64|1862.53|1861.03|0
1608666900000|2020-12-22 19:55:00|1862.55|1861.05|1863.06|1861.56|1863.52|1862.02|1862.53|1861.03|0
1608667200000|2020-12-22 20:00:00|1863.05|1861.55|1863.52|1862.02|1863.56|1862.06|1863.03|1861.53|0
1608667500000|2020-12-22 20:05:00|1863.51|1862.01|1861.99|1860.49|1863.52|1862.02|1861.99|1860.49|0
1608667800000|2020-12-22 20:10:00|1861.98|1860.48|1862.45|1860.95|1862.52|1861.02|1861.44|1859.94|0
1608668100000|2020-12-22 20:15:00|1862.46|1860.96|1862|1860.5|1862.5|1861|1861.94|1860.44|0
1608668400000|2020-12-22 20:20:00|1861.99|1860.49|1861.52|1860.02|1862.52|1861.02|1861.52|1860.02|0
1608668700000|2020-12-22 20:25:00|1861.5|1860|1860.96|1859.46|1861.57|1860.07|1860.92|1859.42|0
1608669000000|2020-12-22 20:30:00|1860.94|1859.44|1861.35|1859.85|1861.88|1860.38|1860.36|1858.86|0
1608669300000|2020-12-22 20:35:00|1861.34|1859.84|1860.82|1859.32|1861.86|1860.36|1860.81|1859.31|0
1608669600000|2020-12-22 20:40:00|1860.83|1859.33|1861.98|1860.48|1862|1860.5|1860.41|1858.91|0
1608669900000|2020-12-22 20:45:00|1861.97|1860.47|1862.81|1861.31|1863.89|1862.39|1861.5|1860|0
1608670200000|2020-12-22 20:50:00|1862.77|1861.27|1862.01|1860.51|1863.39|1861.89|1861.9|1860.4|0
1608670500000|2020-12-22 20:55:00|1862.02|1860.52|1863.49|1861.99|1864.73|1863.23|1862|1860.5|0
1608670800000|2020-12-22 21:00:00|1863.47|1861.97|1862.64|1861.14|1864.36|1862.86|1862.54|1861.04|0
1608671100000|2020-12-22 21:05:00|1862.63|1861.13|1863.27|1861.77|1863.66|1862.16|1862.44|1860.94|0
1608671400000|2020-12-22 21:10:00|1863.28|1861.78|1863.09|1861.59|1863.46|1861.96|1862.73|1861.23|0
1608671700000|2020-12-22 21:15:00|1863.13|1861.63|1863.17|1861.67|1863.33|1861.83|1863.09|1861.59|0
1608672000000|2020-12-22 21:20:00|1863.13|1861.63|1863.27|1861.77|1863.39|1861.89|1863.13|1861.63|0
1608672300000|2020-12-22 21:25:00|1863.23|1861.73|1863.23|1861.73|1863.35|1861.85|1863.19|1861.69|0
1608672600000|2020-12-22 21:30:00|1863.25|1861.75|1863.66|1862.16|1863.76|1862.26|1863.07|1861.57|0
1608672900000|2020-12-22 21:35:00|1863.64|1862.14|1863.39|1861.89|1863.89|1862.39|1863.37|1861.87|0
1608673200000|2020-12-22 21:40:00|1863.4|1861.9|1863.68|1862.18|1863.78|1862.28|1863.19|1861.69|0
1608673500000|2020-12-22 21:45:00|1863.7|1862.2|1863.48|1861.98|1864.01|1862.51|1863.29|1861.79|0
1608673800000|2020-12-22 21:50:00|1863.47|1861.97|1863.58|1862.08|1863.58|1862.08|1863.09|1861.59|0
1608674100000|2020-12-22 21:55:00|1863.55|1862.05|1862.74|1861.24|1863.58|1862.08|1862.66|1861.16|0
1608674400000|2020-12-22 22:00:00|1862.78|1861.28|1862.82|1861.32|1862.86|1861.36|1862.78|1861.28|0
1608674700000|2020-12-22 22:05:00|1862.78|1861.28|1862.78|1861.28|1862.86|1861.36|1862.78|1861.28|0
1608675000000|2020-12-22 22:10:00|1862.82|1861.32|1862.78|1861.28|1862.82|1861.32|1862.78|1861.28|0
1608675300000|2020-12-22 22:15:00|1862.74|1861.24|1862.74|1861.24|1862.74|1861.24|1862.74|1861.24|0
1608675600000|2020-12-22 22:20:00|1862.7|1861.2|1862.7|1861.2|1862.7|1861.2|1862.7|1861.2|0
1608675900000|2020-12-22 22:25:00|1862.74|1861.24|1862.78|1861.28|1862.78|1861.28|1862.74|1861.24|0
1608676200000|2020-12-22 22:30:00|1862.82|1861.32|1862.78|1861.28|1862.82|1861.32|1862.78|1861.28|0
1608676500000|2020-12-22 22:35:00|1862.83|1861.33|1862.83|1861.33|1862.83|1861.33|1862.83|1861.33|0
1608676800000|2020-12-22 22:40:00|1862.85|1861.35|1862.81|1861.31|1862.85|1861.35|1862.81|1861.31|0
1608677100000|2020-12-22 22:45:00|1862.85|1861.35|1862.81|1861.31|1862.85|1861.35|1862.81|1861.31|0
1608677400000|2020-12-22 22:50:00|1862.85|1861.35|1862.89|1861.39|1862.93|1861.43|1862.85|1861.35|0
1608677700000|2020-12-22 22:55:00|1862.85|1861.35|1862.85|1861.35|1862.85|1861.35|1862.81|1861.31|0
1608678000000|2020-12-22 23:00:00|1862.83|1861.33|1863.5|1862|1863.5|1862|1862.49|1860.99|0
1608678300000|2020-12-22 23:05:00|1863.49|1861.99|1863.41|1861.91|1863.65|1862.15|1863.31|1861.81|0
1608678600000|2020-12-22 23:10:00|1863.42|1861.92|1864.03|1862.53|1864.03|1862.53|1863.42|1861.92|0
1608678900000|2020-12-22 23:15:00|1864.02|1862.52|1863.98|1862.48|1864.03|1862.53|1863.6|1862.1|0
1608679200000|2020-12-22 23:20:00|1863.99|1862.49|1863.94|1862.44|1864.13|1862.63|1863.8|1862.3|0
1608679500000|2020-12-22 23:25:00|1863.95|1862.45|1864.13|1862.63|1864.38|1862.88|1863.94|1862.44|0
1608679800000|2020-12-22 23:30:00|1864.15|1862.65|1863.7|1862.2|1864.33|1862.83|1863.7|1862.2|0
1608680100000|2020-12-22 23:35:00|1863.71|1862.21|1864.35|1862.85|1864.35|1862.85|1863.71|1862.21|0
1608680400000|2020-12-22 23:40:00|1864.34|1862.84|1864.64|1863.14|1864.78|1863.28|1864.15|1862.65|0
1608680700000|2020-12-22 23:45:00|1864.65|1863.15|1865.17|1863.67|1865.6|1864.1|1864.64|1863.14|0
1608681000000|2020-12-22 23:50:00|1865.18|1863.68|1866.06|1864.56|1866.32|1864.82|1865.17|1863.67|0
1608681300000|2020-12-22 23:55:00|1866.07|1864.57|1866.2|1864.7|1866.29|1864.79|1865.77|1864.27|0
1608681600000|2020-12-23 00:00:00|1866.16|1864.66|1866.16|1864.66|1866.8|1865.3|1865.96|1864.46|0
1608681900000|2020-12-23 00:05:00|1866.14|1864.64|1865.41|1863.91|1866.14|1864.64|1865.41|1863.91|0
1608682200000|2020-12-23 00:10:00|1865.39|1863.89|1865.25|1863.75|1865.84|1864.34|1865.25|1863.75|0
1608682500000|2020-12-23 00:15:00|1865.24|1863.74|1865.44|1863.94|1866.3|1864.8|1865|1863.5|0
1608682800000|2020-12-23 00:20:00|1865.43|1863.93|1863.11|1861.61|1865.45|1863.95|1862.47|1860.97|0
1608683100000|2020-12-23 00:25:00|1863.1|1861.6|1862.84|1861.34|1865.03|1863.53|1862.38|1860.88|0
1608683400000|2020-12-23 00:30:00|1862.82|1861.32|1861.86|1860.36|1863.28|1861.78|1861.31|1859.81|0
1608683700000|2020-12-23 00:35:00|1861.88|1860.38|1861.25|1859.75|1862.35|1860.85|1860.91|1859.41|0
1608684000000|2020-12-23 00:40:00|1861.46|1859.96|1861.14|1859.64|1862.37|1860.87|1860.42|1858.92|0
1608684300000|2020-12-23 00:45:00|1861.13|1859.63|1860.56|1859.06|1862.32|1860.82|1860.33|1858.83|0
1608684600000|2020-12-23 00:50:00|1860.57|1859.07|1858.54|1857.04|1860.83|1859.33|1857.95|1856.45|0
1608684900000|2020-12-23 00:55:00|1858.53|1857.03|1856.77|1855.27|1858.75|1857.25|1854.58|1853.08|0
1608685200000|2020-12-23 01:00:00|1856.79|1855.29|1857.19|1855.69|1857.45|1855.95|1853.96|1852.46|0
1608685500000|2020-12-23 01:05:00|1857.18|1855.68|1856.2|1854.7|1857.45|1855.95|1855.97|1854.47|0
1608685800000|2020-12-23 01:10:00|1856.13|1854.63|1856.45|1854.95|1856.47|1854.97|1854.5|1853|0
1608686100000|2020-12-23 01:15:00|1856.44|1854.94|1857.92|1856.42|1858.43|1856.93|1856.44|1854.94|0
1608686400000|2020-12-23 01:20:00|1857.9|1856.4|1857.4|1855.9|1857.92|1856.42|1856|1854.5|0
1608686700000|2020-12-23 01:25:00|1857.42|1855.92|1857.38|1855.88|1858.32|1856.82|1856.46|1854.96|0
1608687000000|2020-12-23 01:30:00|1857.36|1855.86|1855.57|1854.07|1858.78|1857.28|1855.02|1853.52|0
1608687300000|2020-12-23 01:35:00|1855.59|1854.09|1857.16|1855.66|1857.64|1856.14|1855.57|1854.07|0
1608687600000|2020-12-23 01:40:00|1857.18|1855.68|1858.09|1856.59|1858.6|1857.1|1857.11|1855.61|0
1608687900000|2020-12-23 01:45:00|1858.1|1856.6|1858.59|1857.09|1858.62|1857.12|1858.09|1856.59|0
1608688200000|2020-12-23 01:50:00|1858.6|1857.1|1858.56|1857.06|1859.05|1857.55|1858.54|1857.04|0
1608688500000|2020-12-23 01:55:00|1858.55|1857.05|1857.12|1855.62|1858.56|1857.06|1857.1|1855.6|0
1608688800000|2020-12-23 02:00:00|1857.11|1855.61|1856.14|1854.64|1857.58|1856.08|1855.14|1853.64|0
1608689100000|2020-12-23 02:05:00|1856.13|1854.63|1857.06|1855.56|1857.07|1855.57|1854.63|1853.13|0
1608689400000|2020-12-23 02:10:00|1857.08|1855.58|1856.57|1855.07|1857.56|1856.06|1856.08|1854.58|0
1608689700000|2020-12-23 02:15:00|1856.56|1855.06|1854.31|1852.81|1856.59|1855.09|1854.26|1852.76|0
1608690000000|2020-12-23 02:20:00|1854.32|1852.82|1852.53|1851.03|1854.32|1852.82|1852.05|1850.55|0
1608690300000|2020-12-23 02:25:00|1852.67|1851.17|1851.66|1850.16|1852.97|1851.47|1851.55|1850.05|0
1608690600000|2020-12-23 02:30:00|1851.65|1850.15|1852.63|1851.13|1852.64|1851.14|1851.64|1850.14|0
1608690900000|2020-12-23 02:35:00|1852.62|1851.12|1851.78|1850.28|1853.13|1851.63|1851.75|1850.25|0
1608691200000|2020-12-23 02:40:00|1851.84|1850.34|1850.82|1849.32|1852.22|1850.72|1850.8|1849.3|0
1608691500000|2020-12-23 02:45:00|1850.88|1849.38|1850.83|1849.33|1851.28|1849.78|1850.79|1849.29|0
1608691800000|2020-12-23 02:50:00|1850.84|1849.34|1851.79|1850.29|1851.79|1850.29|1850.83|1849.33|0
1608692100000|2020-12-23 02:55:00|1851.82|1850.32|1852.22|1850.72|1852.7|1851.2|1851.82|1850.32|0
1608692400000|2020-12-23 03:00:00|1852.21|1850.71|1852.24|1850.74|1852.68|1851.18|1851.72|1850.22|0
1608692700000|2020-12-23 03:05:00|1852.25|1850.75|1853.17|1851.67|1853.2|1851.7|1852.22|1850.72|0
1608693000000|2020-12-23 03:10:00|1853.18|1851.68|1854.11|1852.61|1854.11|1852.61|1852.72|1851.22|0
1608693300000|2020-12-23 03:15:00|1854.04|1852.54|1855.07|1853.57|1855.07|1853.57|1853.65|1852.15|0
1608693600000|2020-12-23 03:20:00|1855.08|1853.58|1856.04|1854.54|1856.04|1854.54|1855.02|1853.52|0
1608693900000|2020-12-23 03:25:00|1856.05|1854.55|1856.23|1854.73|1856.7|1855.2|1855.99|1854.49|0
1608694200000|2020-12-23 03:30:00|1856.3|1854.8|1856.02|1854.52|1856.48|1854.98|1855.56|1854.06|0
1608694500000|2020-12-23 03:35:00|1856|1854.5|1856.45|1854.95|1856.46|1854.96|1855.99|1854.49|0
1608694800000|2020-12-23 03:40:00|1856.46|1854.96|1856|1854.5|1856.48|1854.98|1856|1854.5|0
1608695100000|2020-12-23 03:45:00|1855.94|1854.44|1857.44|1855.94|1857.44|1855.94|1855.57|1854.07|0
1608695400000|2020-12-23 03:50:00|1857.43|1855.93|1856.96|1855.46|1857.43|1855.93|1856.94|1855.44|0
1608695700000|2020-12-23 03:55:00|1856.94|1855.44|1856.94|1855.44|1856.96|1855.46|1856.92|1855.42|0
1608696000000|2020-12-23 04:00:00|1856.95|1855.45|1856.95|1855.45|1856.96|1855.46|1856.46|1854.96|0
1608696300000|2020-12-23 04:05:00|1856.96|1855.46|1858.8|1857.3|1858.81|1857.31|1856.92|1855.42|0
1608696600000|2020-12-23 04:10:00|1858.82|1857.32|1858.34|1856.84|1859.25|1857.75|1857.86|1856.36|0
1608696900000|2020-12-23 04:15:00|1858.33|1856.83|1858.64|1857.14|1859.35|1857.85|1858.12|1856.62|0
1608697200000|2020-12-23 04:20:00|1858.57|1857.07|1857.92|1856.42|1858.87|1857.37|1857.91|1856.41|0
1608697500000|2020-12-23 04:25:00|1857.91|1856.41|1857.45|1855.95|1857.93|1856.43|1857.45|1855.95|0
1608697800000|2020-12-23 04:30:00|1857.59|1856.09|1857.92|1856.42|1858.4|1856.9|1857.59|1856.09|0
1608698100000|2020-12-23 04:35:00|1857.91|1856.41|1857.43|1855.93|1857.92|1856.42|1857.22|1855.72|0
1608698400000|2020-12-23 04:40:00|1857.44|1855.94|1857.2|1855.7|1857.46|1855.96|1856.97|1855.47|0
1608698700000|2020-12-23 04:45:00|1857.42|1855.92|1857.43|1855.93|1857.45|1855.95|1856.97|1855.47|0
1608699000000|2020-12-23 04:50:00|1857.42|1855.92|1857.43|1855.93|1857.43|1855.93|1856.97|1855.47|0
1608699300000|2020-12-23 04:55:00|1857.42|1855.92|1857.42|1855.92|1857.43|1855.93|1856.97|1855.47|0
1608699600000|2020-12-23 05:00:00|1857.28|1855.78|1857|1855.5|1857.28|1855.78|1856.51|1855.01|0
1608699900000|2020-12-23 05:05:00|1857.07|1855.57|1857.45|1855.95|1857.48|1855.98|1856.97|1855.47|0
1608700200000|2020-12-23 05:10:00|1857.38|1855.88|1857.9|1856.4|1857.92|1856.42|1857.2|1855.7|0
1608700500000|2020-12-23 05:15:00|1857.91|1856.41|1857.41|1855.91|1858.34|1856.84|1857.39|1855.89|0
1608700800000|2020-12-23 05:20:00|1857.4|1855.9|1857.88|1856.38|1857.88|1856.38|1856.92|1855.42|0
1608701100000|2020-12-23 05:25:00|1857.81|1856.31|1857.87|1856.37|1858.12|1856.62|1857.42|1855.92|0
1608701400000|2020-12-23 05:30:00|1857.86|1856.36|1857.34|1855.84|1858.33|1856.83|1857.34|1855.84|0
1608701700000|2020-12-23 05:35:00|1857.35|1855.85|1857.34|1855.84|1857.38|1855.88|1857.34|1855.84|0
1608702000000|2020-12-23 05:40:00|1857.32|1855.82|1856.84|1855.34|1857.78|1856.28|1856.84|1855.34|0
1608702300000|2020-12-23 05:45:00|1856.82|1855.32|1857.31|1855.81|1857.32|1855.82|1856.36|1854.86|0
1608702600000|2020-12-23 05:50:00|1857.3|1855.8|1857.3|1855.8|1857.76|1856.26|1857.28|1855.78|0
1608702900000|2020-12-23 05:55:00|1857.28|1855.78|1857.85|1856.35|1858.27|1856.77|1856.84|1855.34|0
1608703200000|2020-12-23 06:00:00|1857.83|1856.33|1859.24|1857.74|1859.25|1857.75|1857.37|1855.87|0
1608703500000|2020-12-23 06:05:00|1859.25|1857.75|1859.23|1857.73|1859.7|1858.2|1859|1857.5|0
1608703800000|2020-12-23 06:10:00|1859.22|1857.72|1859|1857.5|1859.23|1857.73|1858.29|1856.79|0
1608704100000|2020-12-23 06:15:00|1859.01|1857.51|1859.74|1858.24|1859.76|1858.26|1858.8|1857.3|0
1608704400000|2020-12-23 06:20:00|1859.75|1858.25|1859.75|1858.25|1859.76|1858.26|1859.26|1857.76|0
1608704700000|2020-12-23 06:25:00|1859.76|1858.26|1858.83|1857.33|1859.76|1858.26|1858.81|1857.31|0
1608705000000|2020-12-23 06:30:00|1858.84|1857.34|1858.81|1857.31|1859.29|1857.79|1858.81|1857.31|0
1608705300000|2020-12-23 06:35:00|1858.82|1857.32|1858.91|1857.41|1859.35|1857.85|1858.82|1857.32|0
1608705600000|2020-12-23 06:40:00|1858.98|1857.48|1859.34|1857.84|1859.37|1857.87|1858.88|1857.38|0
1608705900000|2020-12-23 06:45:00|1859.27|1857.77|1861.13|1859.63|1861.15|1859.65|1859.12|1857.62|0
1608706200000|2020-12-23 06:50:00|1861.07|1859.57|1860.65|1859.15|1861.09|1859.59|1860.65|1859.15|0
1608706500000|2020-12-23 06:55:00|1860.66|1859.16|1861.05|1859.55|1861.11|1859.61|1860.16|1858.66|0
1608706800000|2020-12-23 07:00:00|1861.19|1859.69|1861.4|1859.9|1863.73|1862.23|1860.94|1859.44|0
1608707100000|2020-12-23 07:05:00|1861.41|1859.91|1861.4|1859.9|1861.82|1860.32|1860.48|1858.98|0
1608707400000|2020-12-23 07:10:00|1861.41|1859.91|1862.43|1860.93|1863.39|1861.89|1861.4|1859.9|0
1608707700000|2020-12-23 07:15:00|1862.44|1860.94|1864.2|1862.7|1864.25|1862.75|1862.4|1860.9|0
1608708000000|2020-12-23 07:20:00|1864.07|1862.57|1864.59|1863.09|1865.56|1864.06|1863.76|1862.26|0
1608708300000|2020-12-23 07:25:00|1864.6|1863.1|1864.93|1863.43|1865.45|1863.95|1864.14|1862.64|0
1608708600000|2020-12-23 07:30:00|1864.92|1863.42|1863.85|1862.45|1865.38|1863.88|1863.48|1862.08|15
1608708900000|2020-12-23 07:35:00|1863.98|1862.58|1864.35|1862.95|1865.6|1864.2|1863.85|1862.45|21
1608709200000|2020-12-23 07:40:00|1864.73|1863.33|1864.6|1863.2|1864.73|1863.33|1864.35|1862.95|6
1608709500000|2020-12-23 07:45:00|1864.73|1863.33|1866.48|1865.08|1866.48|1865.08|1864.73|1863.33|3
1608709800000|2020-12-23 07:50:00|1866.6|1865.2|1867.23|1865.83|1867.23|1865.83|1866.48|1865.08|15
1608710100000|2020-12-23 07:55:00|1867.28|1865.78|1866.14|1864.64|1868.28|1866.78|1865.92|1864.42|0
1608710400000|2020-12-23 08:00:00|1866.07|1864.57|1864.28|1863.78|1868.03|1867.53|1863.53|1863.03|2635
1608710700000|2020-12-23 08:05:00|1864.4|1863.9|1864.78|1864.28|1868.15|1867.65|1863.78|1863.28|1713
1608711000000|2020-12-23 08:10:00|1864.9|1864.4|1863.03|1862.53|1865.78|1865.28|1861.53|1861.03|1838
1608711300000|2020-12-23 08:15:00|1863.15|1862.65|1863.03|1862.53|1865.03|1864.53|1862.78|1862.28|1078
1608711600000|2020-12-23 08:20:00|1863.15|1862.65|1862.53|1862.03|1864.53|1864.03|1862.53|1862.03|834
1608711900000|2020-12-23 08:25:00|1862.65|1862.15|1863.53|1863.03|1863.78|1863.28|1862.28|1861.78|775
1608712200000|2020-12-23 08:30:00|1863.65|1863.15|1862.53|1862.03|1864.03|1863.53|1862.03|1861.53|466
1608712500000|2020-12-23 08:35:00|1862.4|1861.9|1860.53|1860.03|1863.03|1862.53|1860.53|1860.03|639
1608712800000|2020-12-23 08:40:00|1860.26|1859.76|1860.63|1860.13|1861.01|1860.51|1858.51|1858.01|877
1608713100000|2020-12-23 08:45:00|1860.76|1860.26|1860.01|1859.51|1861.51|1861.01|1859.76|1859.26|566
1608713400000|2020-12-23 08:50:00|1860.13|1859.63|1861.26|1860.76|1861.76|1861.26|1859.76|1859.26|449
1608713700000|2020-12-23 08:55:00|1861.13|1860.63|1860.26|1859.76|1861.51|1861.01|1860.26|1859.76|590
1608714000000|2020-12-23 09:00:00|1860.13|1859.63|1859.01|1858.51|1860.26|1859.76|1858.26|1857.76|265
1608714300000|2020-12-23 09:05:00|1859.26|1858.76|1860.51|1860.01|1860.51|1860.01|1859.01|1858.51|242
1608714600000|2020-12-23 09:10:00|1860.38|1859.88|1858.51|1858.01|1860.51|1860.01|1858.13|1857.63|240
1608714900000|2020-12-23 09:15:00|1858.76|1858.26|1858.01|1857.51|1859.51|1859.01|1858.01|1857.51|150
1608715200000|2020-12-23 09:20:00|1858.13|1857.63|1856.76|1856.26|1858.13|1857.63|1856.01|1855.51|549
1608715500000|2020-12-23 09:25:00|1856.88|1856.38|1857.76|1857.26|1857.76|1857.26|1856.13|1855.63|236
1608715800000|2020-12-23 09:30:00|1857.63|1857.13|1858.51|1858.01|1859.76|1859.26|1857.63|1857.13|339
1608716100000|2020-12-23 09:35:00|1858.38|1857.88|1858.26|1857.76|1858.76|1858.26|1857.76|1857.26|260
1608716400000|2020-12-23 09:40:00|1858.13|1857.63|1858.51|1858.01|1858.51|1858.01|1858.13|1857.63|288
1608716700000|2020-12-23 09:45:00|1858.38|1857.88|1859.01|1858.51|1859.63|1859.13|1858.26|1857.76|256
1608717000000|2020-12-23 09:50:00|1859.13|1858.63|1859.51|1859.01|1860.01|1859.51|1859.01|1858.51|138
1608717300000|2020-12-23 09:55:00|1859.38|1858.88|1858.76|1858.26|1859.63|1859.13|1858.76|1858.26|115
1608717600000|2020-12-23 10:00:00|1858.88|1858.38|1858.63|1858.13|1859.01|1858.51|1858.51|1858.01|136
1608717900000|2020-12-23 10:05:00|1858.51|1858.01|1858.76|1858.26|1858.76|1858.26|1858.26|1857.76|209
1608718200000|2020-12-23 10:10:00|1858.88|1858.38|1859.01|1858.51|1859.26|1858.76|1858.26|1857.76|171
1608718500000|2020-12-23 10:15:00|1858.88|1858.38|1860.01|1859.51|1860.01|1859.51|1858.76|1858.26|327
1608718800000|2020-12-23 10:20:00|1859.88|1859.38|1860.51|1860.01|1860.63|1860.13|1859.76|1859.26|226
1608719100000|2020-12-23 10:25:00|1860.63|1860.13|1860.51|1860.01|1861.01|1860.51|1860.01|1859.51|249
1608719400000|2020-12-23 10:30:00|1860.38|1859.88|1860.01|1859.51|1861.26|1860.76|1859.88|1859.38|316
1608719700000|2020-12-23 10:35:00|1859.88|1859.38|1860.26|1859.76|1860.38|1859.88|1859.76|1859.26|116
1608720000000|2020-12-23 10:40:00|1860.13|1859.63|1860.76|1860.26|1860.76|1860.26|1859.88|1859.38|109
1608720300000|2020-12-23 10:45:00|1861.01|1860.51|1860.76|1860.26|1861.26|1860.76|1860.51|1860.01|212
1608720600000|2020-12-23 10:50:00|1860.63|1860.13|1860.76|1860.26|1861.01|1860.51|1860.26|1859.76|157
1608720900000|2020-12-23 10:55:00|1860.88|1860.38|1860.76|1860.26|1861.26|1860.76|1860.51|1860.01|176
1608721200000|2020-12-23 11:00:00|1860.63|1860.13|1859.76|1859.26|1860.76|1860.26|1859.26|1858.76|221
1608721500000|2020-12-23 11:05:00|1859.63|1859.13|1859.51|1859.01|1859.76|1859.26|1859.26|1858.76|82
1608721800000|2020-12-23 11:10:00|1859.38|1858.88|1859.26|1858.76|1859.76|1859.26|1859.26|1858.76|179
1608722100000|2020-12-23 11:15:00|1859.13|1858.63|1859.01|1858.51|1859.26|1858.76|1858.76|1858.26|152
1608722400000|2020-12-23 11:20:00|1859.13|1858.63|1858.51|1858.01|1859.51|1859.01|1858.38|1857.88|129
1608722700000|2020-12-23 11:25:00|1858.76|1858.26|1858.38|1857.88|1859.01|1858.51|1858.26|1857.76|186
1608723000000|2020-12-23 11:30:00|1858.51|1858.01|1857.26|1856.76|1858.76|1858.26|1857.13|1856.63|294
1608723300000|2020-12-23 11:35:00|1857.13|1856.63|1857.26|1856.76|1857.76|1857.26|1856.26|1855.76|525
1608723600000|2020-12-23 11:40:00|1857.13|1856.63|1857.26|1856.76|1857.51|1857.01|1856.63|1856.13|592
1608723900000|2020-12-23 11:45:00|1857.13|1856.63|1857.76|1857.26|1857.76|1857.26|1857.01|1856.51|103
1608724200000|2020-12-23 11:50:00|1857.63|1857.13|1858.26|1857.76|1858.26|1857.76|1857.63|1857.13|96
1608724500000|2020-12-23 11:55:00|1858.13|1857.63|1859.01|1858.51|1859.13|1858.63|1858.01|1857.51|85
1608724800000|2020-12-23 12:00:00|1858.76|1858.26|1858.01|1857.51|1858.76|1858.26|1857.76|1857.26|129
1608725100000|2020-12-23 12:05:00|1857.88|1857.38|1857.51|1857.01|1858.01|1857.51|1857.26|1856.76|105
1608725400000|2020-12-23 12:10:00|1857.38|1856.88|1857.76|1857.26|1858.01|1857.51|1857.26|1856.76|148
1608725700000|2020-12-23 12:15:00|1857.63|1857.13|1857.51|1857.01|1857.76|1857.26|1857.51|1857.01|119
1608726000000|2020-12-23 12:20:00|1857.38|1856.88|1857.51|1857.01|1857.63|1857.13|1857.26|1856.76|70
1608726300000|2020-12-23 12:25:00|1857.38|1856.88|1857.01|1856.51|1857.51|1857.01|1856.76|1856.26|196
1608726600000|2020-12-23 12:30:00|1856.88|1856.38|1857.26|1856.76|1857.51|1857.01|1856.76|1856.26|137
1608726900000|2020-12-23 12:35:00|1857.38|1856.88|1858.01|1857.51|1859.01|1858.51|1857.38|1856.88|328
1608727200000|2020-12-23 12:40:00|1857.97|1857.47|1858.22|1857.72|1858.47|1857.97|1857.72|1857.22|81
1608727500000|2020-12-23 12:45:00|1858.34|1857.84|1858.72|1858.22|1858.72|1858.22|1858.09|1857.59|164
1608727800000|2020-12-23 12:50:00|1858.59|1858.09|1859.22|1858.72|1859.47|1858.97|1858.47|1857.97|93
1608728100000|2020-12-23 12:55:00|1859.09|1858.59|1858.84|1858.34|1859.22|1858.72|1858.72|1858.22|84
1608728400000|2020-12-23 13:00:00|1858.72|1858.22|1859.72|1859.22|1859.72|1859.22|1858.34|1857.84|226
1608728700000|2020-12-23 13:05:00|1859.59|1859.09|1859.72|1859.22|1860.47|1859.97|1859.47|1858.97|663
1608729000000|2020-12-23 13:10:00|1859.59|1859.09|1858.47|1857.97|1859.59|1859.09|1858.34|1857.84|218
1608729300000|2020-12-23 13:15:00|1858.22|1857.72|1858.47|1857.97|1858.97|1858.47|1858.22|1857.72|110
1608729600000|2020-12-23 13:20:00|1858.59|1858.09|1859.72|1859.22|1859.72|1859.22|1858.59|1858.09|332
1608729900000|2020-12-23 13:25:00|1859.59|1859.09|1858.97|1858.47|1859.59|1859.09|1858.72|1858.22|154
1608730200000|2020-12-23 13:30:00|1858.84|1858.34|1859.22|1858.72|1859.22|1858.72|1858.22|1857.72|164
1608730500000|2020-12-23 13:35:00|1859.09|1858.59|1860.47|1859.97|1860.72|1860.22|1859.09|1858.59|315
1608730800000|2020-12-23 13:40:00|1860.34|1859.84|1860.22|1859.72|1860.47|1859.97|1859.47|1858.97|227
1608731100000|2020-12-23 13:45:00|1860.09|1859.59|1860.72|1860.22|1861.22|1860.72|1859.97|1859.47|188
1608731400000|2020-12-23 13:50:00|1860.59|1860.09|1860.47|1859.97|1860.72|1860.22|1860.09|1859.59|163
1608731700000|2020-12-23 13:55:00|1860.34|1859.84|1861.72|1861.22|1861.97|1861.47|1860.22|1859.72|295
1608732000000|2020-12-23 14:00:00|1861.84|1861.34|1862.22|1861.72|1862.47|1861.97|1861.72|1861.22|258
1608732300000|2020-12-23 14:05:00|1862.09|1861.59|1861.97|1861.47|1862.22|1861.72|1861.72|1861.22|180
1608732600000|2020-12-23 14:10:00|1862.09|1861.59|1861.97|1861.47|1862.22|1861.72|1861.72|1861.22|98
1608732900000|2020-12-23 14:15:00|1861.84|1861.34|1861.72|1861.22|1862.72|1862.22|1861.47|1860.97|437
1608733200000|2020-12-23 14:20:00|1861.97|1861.47|1862.97|1862.47|1862.97|1862.47|1861.47|1860.97|677
1608733500000|2020-12-23 14:25:00|1863.22|1862.72|1863.97|1863.47|1864.72|1864.22|1863.22|1862.72|807
1608733800000|2020-12-23 14:30:00|1864.09|1863.59|1863.72|1863.22|1864.09|1863.59|1862.72|1862.22|589
1608734100000|2020-12-23 14:35:00|1863.47|1862.97|1863.72|1863.22|1864.22|1863.72|1862.97|1862.47|630
1608734400000|2020-12-23 14:40:00|1863.97|1863.47|1863.97|1863.47|1864.97|1864.47|1863.59|1863.09|516
1608734700000|2020-12-23 14:45:00|1864.09|1863.59|1863.72|1863.22|1864.22|1863.72|1862.47|1861.97|740
1608735000000|2020-12-23 14:50:00|1863.84|1863.34|1863.47|1862.97|1864.22|1863.72|1863.34|1862.84|519
1608735300000|2020-12-23 14:55:00|1863.34|1862.84|1863.22|1862.72|1863.47|1862.97|1862.22|1861.72|650
1608735600000|2020-12-23 15:00:00|1863.09|1862.59|1863.97|1863.47|1865.22|1864.72|1862.97|1862.47|1062
1608735900000|2020-12-23 15:05:00|1864.09|1863.59|1862.97|1862.47|1864.97|1864.47|1861.97|1861.47|854
1608736200000|2020-12-23 15:10:00|1863.09|1862.59|1862.34|1861.84|1864.22|1863.72|1861.72|1861.22|937
1608736500000|2020-12-23 15:15:00|1862.47|1861.97|1860.72|1860.22|1862.59|1862.09|1859.59|1859.09|691
1608736800000|2020-12-23 15:20:00|1860.84|1860.34|1860.59|1860.09|1861.22|1860.72|1860.09|1859.59|582
1608737100000|2020-12-23 15:25:00|1860.72|1860.22|1861.22|1860.72|1861.47|1860.97|1860.47|1859.97|340
1608737400000|2020-12-23 15:30:00|1861.47|1860.97|1861.22|1860.72|1862.47|1861.97|1860.97|1860.47|501
1608737700000|2020-12-23 15:35:00|1861.34|1860.84|1861.72|1861.22|1861.97|1861.47|1861.09|1860.59|400
1608738000000|2020-12-23 15:40:00|1861.59|1861.09|1861.97|1861.47|1862.72|1862.22|1861.09|1860.59|361
1608738300000|2020-12-23 15:45:00|1862.22|1861.72|1862.22|1861.72|1862.22|1861.72|1861.72|1861.22|407
1608738600000|2020-12-23 15:50:00|1862.09|1861.59|1862.97|1862.47|1862.97|1862.47|1861.72|1861.22|828
1608738900000|2020-12-23 15:55:00|1863.09|1862.59|1864.47|1863.97|1864.97|1864.47|1862.97|1862.47|753
1608739200000|2020-12-23 16:00:00|1864.22|1863.72|1864.22|1863.72|1864.72|1864.22|1863.72|1863.22|681
1608739500000|2020-12-23 16:05:00|1864.34|1863.84|1865.22|1864.72|1865.72|1865.22|1864.22|1863.72|1170
1608739800000|2020-12-23 16:10:00|1865.34|1864.84|1867.47|1866.97|1868.47|1867.97|1865.34|1864.84|1504
1608740100000|2020-12-23 16:15:00|1867.59|1867.09|1867.97|1867.47|1867.97|1867.47|1865.97|1865.47|1473
1608740400000|2020-12-23 16:20:00|1867.84|1867.34|1868.79|1867.29|1869.47|1868.97|1867.72|1867.22|2057
1608740700000|2020-12-23 16:25:00|1868.8|1867.3|1868.94|1867.44|1870.15|1868.65|1868.34|1866.84|472
1608741000000|2020-12-23 16:30:00|1868.95|1867.45|1864.79|1863.39|1868.95|1867.45|1864.17|1862.77|225
1608741300000|2020-12-23 16:35:00|1864.92|1863.52|1864.42|1863.02|1865.04|1863.64|1863.79|1862.39|132
1608741600000|2020-12-23 16:40:00|1864.54|1863.14|1864.54|1863.14|1864.79|1863.39|1864.29|1862.89|5
1608741900000|2020-12-23 16:45:00|1864.42|1863.02|1864.54|1863.14|1865.42|1864.02|1863.67|1862.27|21
1608742200000|2020-12-23 16:50:00|1864.42|1863.02|1865.17|1863.77|1865.67|1864.27|1864.42|1863.02|32
1608742500000|2020-12-23 16:55:00|1865.29|1863.89|1865.6|1864.1|1866.42|1865.02|1865.17|1863.77|61
1608742800000|2020-12-23 17:00:00|1865.62|1864.12|1865.49|1863.99|1865.63|1864.13|1865.07|1863.57|0
1608743100000|2020-12-23 17:05:00|1865.48|1863.98|1864.51|1863.01|1865.48|1863.98|1864.47|1862.97|0
1608743400000|2020-12-23 17:10:00|1864.52|1863.02|1865.49|1863.99|1865.49|1863.99|1864.51|1863.01|0
1608743700000|2020-12-23 17:15:00|1865.47|1863.97|1864.14|1862.64|1865.49|1863.99|1864.14|1862.64|0
1608744000000|2020-12-23 17:20:00|1864|1862.5|1863.67|1862.17|1864.15|1862.65|1863.65|1862.15|0
1608744300000|2020-12-23 17:25:00|1863.68|1862.18|1863.65|1862.15|1864.1|1862.6|1863.21|1861.71|0
1608744600000|2020-12-23 17:30:00|1863.66|1862.16|1864.62|1863.12|1864.62|1863.12|1863.65|1862.15|0
1608744900000|2020-12-23 17:35:00|1864.63|1863.13|1865.03|1863.53|1865.05|1863.55|1864.58|1863.08|0
1608745200000|2020-12-23 17:40:00|1865.05|1863.55|1865.51|1864.01|1865.54|1864.04|1865.03|1863.53|0
1608745500000|2020-12-23 17:45:00|1865.5|1864|1865.05|1863.55|1865.53|1864.03|1865.03|1863.53|0
1608745800000|2020-12-23 17:50:00|1865.06|1863.56|1864.62|1863.12|1865.07|1863.57|1864.59|1863.09|0
1608746100000|2020-12-23 17:55:00|1864.6|1863.1|1864.53|1863.03|1865.07|1863.57|1864.09|1862.59|0
1608746400000|2020-12-23 18:00:00|1864.52|1863.02|1864.99|1863.49|1864.99|1863.49|1864.52|1863.02|0
1608746700000|2020-12-23 18:05:00|1865|1863.5|1865.45|1863.95|1865.48|1863.98|1864.54|1863.04|0
1608747000000|2020-12-23 18:10:00|1865.44|1863.94|1865.94|1864.44|1865.95|1864.45|1865.44|1863.94|0
1608747300000|2020-12-23 18:15:00|1865.95|1864.45|1864.99|1863.49|1865.95|1864.45|1864.99|1863.49|0
1608747600000|2020-12-23 18:20:00|1865|1863.5|1865.44|1863.94|1865.47|1863.97|1864.97|1863.47|0
1608747900000|2020-12-23 18:25:00|1865.43|1863.93|1865.91|1864.41|1865.91|1864.41|1865.4|1863.9|0
1608748200000|2020-12-23 18:30:00|1865.9|1864.4|1866.75|1865.25|1866.77|1865.27|1865.88|1864.38|0
1608748500000|2020-12-23 18:35:00|1866.74|1865.24|1867.21|1865.71|1867.22|1865.72|1866.74|1865.24|0
1608748800000|2020-12-23 18:40:00|1867.19|1865.69|1867.68|1866.18|1867.71|1866.21|1867.19|1865.69|0
1608749100000|2020-12-23 18:45:00|1867.69|1866.19|1867.71|1866.21|1867.73|1866.23|1867.65|1866.15|0
1608749400000|2020-12-23 18:50:00|1867.72|1866.22|1867.68|1866.18|1868.16|1866.66|1867.67|1866.17|0
1608749700000|2020-12-23 18:55:00|1867.64|1866.14|1866.99|1865.49|1867.64|1866.14|1866.57|1865.07|0
1608750000000|2020-12-23 19:00:00|1867.01|1865.51|1866.55|1865.05|1867.5|1866|1866.55|1865.05|0
1608750300000|2020-12-23 19:05:00|1866.57|1865.07|1866.11|1864.61|1867.02|1865.52|1866.1|1864.6|0
1608750600000|2020-12-23 19:10:00|1866.1|1864.6|1866.54|1865.04|1866.97|1865.47|1866.08|1864.58|0
1608750900000|2020-12-23 19:15:00|1866.55|1865.05|1866|1864.5|1866.55|1865.05|1865.98|1864.48|0
1608751200000|2020-12-23 19:20:00|1866.02|1864.52|1865.99|1864.49|1866.03|1864.53|1865.96|1864.46|0
1608751500000|2020-12-23 19:25:00|1865.98|1864.48|1865.92|1864.42|1865.98|1864.48|1865.91|1864.41|0
1608751800000|2020-12-23 19:30:00|1865.93|1864.43|1865.98|1864.48|1866.46|1864.96|1865.92|1864.42|0
1608752100000|2020-12-23 19:35:00|1865.96|1864.46|1865.56|1864.06|1865.96|1864.46|1865.54|1864.04|0
1608752400000|2020-12-23 19:40:00|1865.55|1864.05|1865.49|1863.99|1866.03|1864.53|1865.49|1863.99|0
1608752700000|2020-12-23 19:45:00|1865.48|1863.98|1865.58|1864.08|1865.6|1864.1|1865.05|1863.55|0
1608753000000|2020-12-23 19:50:00|1865.56|1864.06|1865.05|1863.55|1865.58|1864.08|1865.05|1863.55|0
1608753300000|2020-12-23 19:55:00|1865.07|1863.57|1864.17|1862.67|1865.09|1863.59|1864.17|1862.67|0
1608753600000|2020-12-23 20:00:00|1864.16|1862.66|1864.21|1862.71|1864.22|1862.72|1863.71|1862.21|0
1608753900000|2020-12-23 20:05:00|1864.19|1862.69|1863.76|1862.26|1864.19|1862.69|1863.32|1861.82|0
1608754200000|2020-12-23 20:10:00|1863.77|1862.27|1864.28|1862.78|1864.76|1863.26|1863.76|1862.26|0
1608754500000|2020-12-23 20:15:00|1864.26|1862.76|1864.28|1862.78|1864.76|1863.26|1864.24|1862.74|0
1608754800000|2020-12-23 20:20:00|1864.29|1862.79|1863.35|1861.85|1864.3|1862.8|1863.34|1861.84|0
1608755100000|2020-12-23 20:25:00|1863.37|1861.87|1862.93|1861.43|1863.57|1862.07|1862.87|1861.37|0
1608755400000|2020-12-23 20:30:00|1862.94|1861.44|1864.05|1862.55|1864.05|1862.55|1862.94|1861.44|0
1608755700000|2020-12-23 20:35:00|1864.07|1862.57|1864.04|1862.54|1864.55|1863.05|1864|1862.5|0
1608756000000|2020-12-23 20:40:00|1864.03|1862.53|1864.98|1863.48|1865.01|1863.51|1863.99|1862.49|0
1608756300000|2020-12-23 20:45:00|1864.99|1863.49|1865.61|1864.11|1865.87|1864.37|1864.96|1863.46|0
1608756600000|2020-12-23 20:50:00|1865.59|1864.09|1865.73|1864.23|1865.78|1864.28|1862.6|1861.1|0
1608756900000|2020-12-23 20:55:00|1865.74|1864.24|1863.37|1861.87|1867.04|1865.54|1862.9|1861.4|0
1608757200000|2020-12-23 21:00:00|1863.35|1861.85|1863.36|1861.86|1865.22|1863.72|1863.16|1861.66|0
1608757500000|2020-12-23 21:05:00|1863.34|1861.84|1863.3|1861.8|1863.55|1862.05|1862.64|1861.14|0
1608757800000|2020-12-23 21:10:00|1863.32|1861.82|1863.73|1862.23|1864.44|1862.94|1862.28|1860.78|0
1608758100000|2020-12-23 21:15:00|1863.71|1862.21|1863.99|1862.49|1863.99|1862.49|1863.51|1862.01|0
1608758400000|2020-12-23 21:20:00|1864.03|1862.53|1864.11|1862.61|1864.19|1862.69|1863.71|1862.21|0
1608758700000|2020-12-23 21:25:00|1864.07|1862.57|1863.96|1862.46|1864.11|1862.61|1863.96|1862.46|0
1608759000000|2020-12-23 21:30:00|1864.03|1862.53|1864.22|1862.72|1864.32|1862.82|1863.08|1861.58|0
1608759300000|2020-12-23 21:35:00|1864.19|1862.69|1864.34|1862.84|1864.34|1862.84|1863.79|1862.29|0
1608759600000|2020-12-23 21:40:00|1864.36|1862.86|1864.82|1863.32|1865.15|1863.65|1864.34|1862.84|0
1608759900000|2020-12-23 21:45:00|1864.84|1863.34|1864.83|1863.33|1865.15|1863.65|1864.43|1862.93|0
1608760200000|2020-12-23 21:50:00|1864.81|1863.31|1864.74|1863.24|1864.97|1863.47|1864.64|1863.14|0
1608760500000|2020-12-23 21:55:00|1864.75|1863.25|1866.38|1864.88|1866.6|1865.1|1864.74|1863.24|0
1608760800000|2020-12-23 22:00:00|1866.34|1864.84|1866.17|1864.67|1866.34|1864.84|1866.07|1864.57|0
1608761100000|2020-12-23 22:05:00|1866.13|1864.63|1866.15|1864.65|1866.19|1864.69|1866.13|1864.63|0
1608761400000|2020-12-23 22:10:00|1866.19|1864.69|1866.11|1864.61|1866.19|1864.69|1866.11|1864.61|0
1608761700000|2020-12-23 22:15:00|1866.15|1864.65|1866.08|1864.58|1866.15|1864.65|1866.08|1864.58|0
1608762300000|2020-12-23 22:25:00|1866.04|1864.54|1865.92|1864.42|1866.04|1864.54|1865.92|1864.42|0
1608762600000|2020-12-23 22:30:00|1865.96|1864.46|1865.92|1864.42|1865.96|1864.46|1865.92|1864.42|0
1608762900000|2020-12-23 22:35:00|1865.88|1864.38|1865.88|1864.38|1865.92|1864.42|1865.88|1864.38|0
1608763200000|2020-12-23 22:40:00|1865.84|1864.34|1865.88|1864.38|1865.92|1864.42|1865.84|1864.34|0
1608763500000|2020-12-23 22:45:00|1865.92|1864.42|1865.96|1864.46|1866.04|1864.54|1865.88|1864.38|0
1608763800000|2020-12-23 22:50:00|1866|1864.5|1866.04|1864.54|1866.04|1864.54|1865.92|1864.42|0
1608764100000|2020-12-23 22:55:00|1866.11|1864.61|1866.15|1864.65|1866.19|1864.69|1866.04|1864.54|0
1608764400000|2020-12-23 23:00:00|1866.23|1864.73|1866.28|1864.78|1866.9|1865.4|1865.76|1864.26|0
1608764700000|2020-12-23 23:05:00|1866.29|1864.79|1865.95|1864.45|1866.38|1864.88|1865.47|1863.97|0
1608765000000|2020-12-23 23:10:00|1865.91|1864.41|1866.28|1864.78|1866.48|1864.98|1865.91|1864.41|0
1608765300000|2020-12-23 23:15:00|1866.27|1864.77|1866.48|1864.98|1866.57|1865.07|1865.76|1864.26|0
1608765600000|2020-12-23 23:20:00|1866.47|1864.97|1866.57|1865.07|1866.9|1865.4|1866.38|1864.88|0
1608765900000|2020-12-23 23:25:00|1866.53|1865.03|1866.48|1864.98|1866.57|1865.07|1866.19|1864.69|0
1608766200000|2020-12-23 23:30:00|1866.46|1864.96|1866.05|1864.55|1866.46|1864.96|1865.57|1864.07|0
1608766500000|2020-12-23 23:35:00|1866.07|1864.57|1865.57|1864.07|1866.19|1864.69|1865.24|1863.74|0
1608766800000|2020-12-23 23:40:00|1865.56|1864.06|1865.52|1864.02|1865.57|1864.07|1864.85|1863.35|0
1608767100000|2020-12-23 23:45:00|1865.53|1864.03|1865.95|1864.45|1866.05|1864.55|1865.24|1863.74|0
1608767400000|2020-12-23 23:50:00|1865.97|1864.47|1866.48|1864.98|1866.57|1865.07|1865.95|1864.45|0
1608767700000|2020-12-23 23:55:00|1866.46|1864.96|1866.05|1864.55|1866.48|1864.98|1865.86|1864.36|0
1608768000000|2020-12-24 00:00:00|1866.03|1864.53|1866.62|1865.12|1867|1865.5|1865.57|1864.07|0
1608768300000|2020-12-24 00:05:00|1866.61|1865.11|1866.57|1865.07|1866.9|1865.4|1866.28|1864.78|0
1608768600000|2020-12-24 00:10:00|1866.56|1865.06|1866.43|1864.93|1867.1|1865.6|1866.38|1864.88|0
1608768900000|2020-12-24 00:15:00|1866.42|1864.92|1865.47|1863.97|1866.57|1865.07|1865.47|1863.97|0
1608769200000|2020-12-24 00:20:00|1865.45|1863.95|1865.52|1864.02|1865.66|1864.16|1865.24|1863.74|0
1608769500000|2020-12-24 00:25:00|1865.53|1864.03|1865.66|1864.16|1865.76|1864.26|1864.95|1863.45|0
1608769800000|2020-12-24 00:30:00|1865.67|1864.17|1865.33|1863.83|1865.76|1864.26|1865.33|1863.83|0
1608770100000|2020-12-24 00:35:00|1865.29|1863.79|1865.33|1863.83|1865.47|1863.97|1865.24|1863.74|0
1608770400000|2020-12-24 00:40:00|1865.29|1863.79|1865.57|1864.07|1865.76|1864.26|1865.24|1863.74|0
1608770700000|2020-12-24 00:45:00|1865.58|1864.08|1865.66|1864.16|1865.66|1864.16|1865.47|1863.97|0
1608771000000|2020-12-24 00:50:00|1865.67|1864.17|1865.47|1863.97|1865.71|1864.21|1865.24|1863.74|0
1608771300000|2020-12-24 00:55:00|1865.45|1863.95|1865.76|1864.26|1866.19|1864.69|1865.33|1863.83|0
1608771600000|2020-12-24 01:00:00|1865.78|1864.28|1865.95|1864.45|1866.05|1864.55|1865.33|1863.83|0
1608771900000|2020-12-24 01:05:00|1865.91|1864.41|1866.38|1864.88|1866.48|1864.98|1865.57|1864.07|0
1608772200000|2020-12-24 01:10:00|1866.39|1864.89|1866.81|1865.31|1866.81|1865.31|1866.28|1864.78|0
1608772500000|2020-12-24 01:15:00|1866.79|1865.29|1867|1865.5|1867|1865.5|1866.48|1864.98|0
1608772800000|2020-12-24 01:20:00|1866.98|1865.48|1867.19|1865.69|1867.29|1865.79|1866.81|1865.31|0
1608773100000|2020-12-24 01:25:00|1867.15|1865.65|1867.09|1865.59|1867.29|1865.79|1866.99|1865.49|0
1608773400000|2020-12-24 01:30:00|1867.08|1865.58|1866.04|1864.54|1867.09|1865.59|1863.94|1862.44|0
1608773700000|2020-12-24 01:35:00|1866.02|1864.52|1866.66|1865.16|1866.99|1865.49|1865.94|1864.44|0
1608774000000|2020-12-24 01:40:00|1866.64|1865.14|1866.66|1865.16|1866.89|1865.39|1866.37|1864.87|0
1608774300000|2020-12-24 01:45:00|1866.7|1865.2|1867.68|1866.18|1868|1866.5|1866.7|1865.2|0
1608774600000|2020-12-24 01:50:00|1867.7|1866.2|1868.11|1866.61|1868.26|1866.76|1867.37|1865.87|0
1608774900000|2020-12-24 01:55:00|1868.13|1866.63|1867.79|1866.29|1868.31|1866.81|1867.79|1866.29|0
1608775200000|2020-12-24 02:00:00|1867.77|1866.27|1867.92|1866.42|1867.92|1866.42|1867.59|1866.09|0
1608775500000|2020-12-24 02:05:00|1867.93|1866.43|1868.24|1866.74|1868.44|1866.94|1867.93|1866.43|0
1608775800000|2020-12-24 02:10:00|1868.22|1866.72|1868.04|1866.54|1868.24|1866.74|1867.94|1866.44|0
1608776100000|2020-12-24 02:15:00|1868.02|1866.52|1868.14|1866.64|1868.24|1866.74|1867.94|1866.44|0
1608776400000|2020-12-24 02:20:00|1868.16|1866.66|1868.43|1866.93|1868.56|1867.06|1868.14|1866.64|0
1608776700000|2020-12-24 02:25:00|1868.42|1866.92|1868.68|1867.18|1868.68|1867.18|1868.33|1866.83|0
1608777000000|2020-12-24 02:30:00|1868.7|1867.2|1868.86|1867.36|1868.96|1867.46|1868.7|1867.2|0
1608777300000|2020-12-24 02:35:00|1868.87|1867.37|1869.14|1867.64|1869.57|1868.07|1868.87|1867.37|0
1608777600000|2020-12-24 02:40:00|1869.12|1867.62|1868.23|1866.73|1869.12|1867.62|1868.23|1866.73|0
1608777900000|2020-12-24 02:45:00|1868.24|1866.74|1868.42|1866.92|1868.65|1867.15|1868.23|1866.73|0
1608778200000|2020-12-24 02:50:00|1868.4|1866.9|1868.23|1866.73|1868.4|1866.9|1868.03|1866.53|0
1608778500000|2020-12-24 02:55:00|1868.24|1866.74|1868.23|1866.73|1868.32|1866.82|1867.93|1866.43|0
1608778800000|2020-12-24 03:00:00|1868.24|1866.74|1868.42|1866.92|1868.75|1867.25|1868.24|1866.74|0
1608779100000|2020-12-24 03:05:00|1868.4|1866.9|1867.49|1865.99|1868.42|1866.92|1867.31|1865.81|0
1608779400000|2020-12-24 03:10:00|1867.41|1865.91|1867.54|1866.04|1867.93|1866.43|1867.31|1865.81|0
1608779700000|2020-12-24 03:15:00|1867.52|1866.02|1867.83|1866.33|1867.83|1866.33|1867.4|1865.9|0
1608780000000|2020-12-24 03:20:00|1867.81|1866.31|1867.73|1866.23|1867.83|1866.33|1867.4|1865.9|0
1608780300000|2020-12-24 03:25:00|1867.75|1866.25|1867.64|1866.14|1867.83|1866.33|1867.4|1865.9|0
1608780600000|2020-12-24 03:30:00|1867.65|1866.15|1867.4|1865.9|1867.73|1866.23|1867.31|1865.81|0
1608780900000|2020-12-24 03:35:00|1867.39|1865.89|1867.31|1865.81|1867.4|1865.9|1867.11|1865.61|0
1608781200000|2020-12-24 03:40:00|1867.3|1865.8|1867.4|1865.9|1867.54|1866.04|1867.21|1865.71|0
1608781500000|2020-12-24 03:45:00|1867.39|1865.89|1867.4|1865.9|1867.4|1865.9|1867.11|1865.61|0
1608781800000|2020-12-24 03:50:00|1867.42|1865.92|1867.54|1866.04|1867.54|1866.04|1867.4|1865.9|0
1608782100000|2020-12-24 03:55:00|1867.56|1866.06|1867.64|1866.14|1867.64|1866.14|1867.54|1866.04|0
1608782400000|2020-12-24 04:00:00|1867.63|1866.13|1867.31|1865.81|1867.64|1866.14|1867.31|1865.81|0
1608782700000|2020-12-24 04:05:00|1867.29|1865.79|1866.82|1865.32|1867.29|1865.79|1866.69|1865.19|0
1608783000000|2020-12-24 04:10:00|1866.8|1865.3|1866.92|1865.42|1867.02|1865.52|1866.59|1865.09|0
1608783300000|2020-12-24 04:15:00|1866.94|1865.44|1866.82|1865.32|1867.02|1865.52|1866.82|1865.32|0
1608783600000|2020-12-24 04:20:00|1866.84|1865.34|1867.21|1865.71|1867.31|1865.81|1866.82|1865.32|0
1608783900000|2020-12-24 04:25:00|1867.22|1865.72|1867.64|1866.14|1867.73|1866.23|1867.22|1865.72|0
1608784200000|2020-12-24 04:30:00|1867.65|1866.15|1868.35|1866.85|1868.45|1866.95|1867.65|1866.15|0
1608784500000|2020-12-24 04:35:00|1868.31|1866.81|1868.16|1866.66|1868.45|1866.95|1868.02|1866.52|0
1608784800000|2020-12-24 04:40:00|1868.15|1866.65|1868.02|1866.52|1868.16|1866.66|1867.93|1866.43|0
1608785100000|2020-12-24 04:45:00|1867.98|1866.48|1868.02|1866.52|1868.02|1866.52|1867.93|1866.43|0
1608785400000|2020-12-24 04:50:00|1867.98|1866.48|1868.16|1866.66|1868.26|1866.76|1867.83|1866.33|0
1608785700000|2020-12-24 04:55:00|1868.15|1866.65|1867.64|1866.14|1868.15|1866.65|1867.64|1866.14|0
1608786000000|2020-12-24 05:00:00|1867.65|1866.15|1867.02|1865.52|1867.73|1866.23|1866.69|1865.19|0
1608786300000|2020-12-24 05:05:00|1867|1865.5|1866.82|1865.32|1867.02|1865.52|1866.64|1865.14|0
1608786600000|2020-12-24 05:10:00|1866.8|1865.3|1867.54|1866.04|1867.54|1866.04|1866.69|1865.19|0
1608786900000|2020-12-24 05:15:00|1867.53|1866.03|1867.54|1866.04|1867.64|1866.14|1867.31|1865.81|0
1608787200000|2020-12-24 05:20:00|1867.53|1866.03|1868.02|1866.52|1868.02|1866.52|1867.45|1865.95|0
1608787500000|2020-12-24 05:25:00|1868.01|1866.51|1867.83|1866.33|1868.01|1866.51|1867.83|1866.33|0
1608787800000|2020-12-24 05:30:00|1867.82|1866.32|1867.4|1865.9|1867.83|1866.33|1867.36|1865.86|0
1608788100000|2020-12-24 05:35:00|1867.39|1865.89|1867.21|1865.71|1867.4|1865.9|1867.11|1865.61|0
1608788400000|2020-12-24 05:40:00|1867.19|1865.69|1866.92|1865.42|1867.21|1865.71|1866.82|1865.32|0
1608788700000|2020-12-24 05:45:00|1866.9|1865.4|1867.21|1865.71|1867.21|1865.71|1866.82|1865.32|0
1608789000000|2020-12-24 05:50:00|1867.23|1865.73|1867.4|1865.9|1867.54|1866.04|1867.11|1865.61|0
1608789300000|2020-12-24 05:55:00|1867.42|1865.92|1867.59|1866.09|1867.73|1866.23|1867.02|1865.52|0
1608789600000|2020-12-24 06:00:00|1867.6|1866.1|1867.83|1866.33|1868.02|1866.52|1867.54|1866.04|0
1608789900000|2020-12-24 06:05:00|1867.82|1866.32|1867.64|1866.14|1867.83|1866.33|1867.54|1866.04|0
1608790200000|2020-12-24 06:10:00|1867.65|1866.15|1868.26|1866.76|1868.26|1866.76|1867.54|1866.04|0
1608790500000|2020-12-24 06:15:00|1868.24|1866.74|1867.93|1866.43|1868.35|1866.85|1867.83|1866.33|0
1608790800000|2020-12-24 06:20:00|1867.95|1866.45|1868.26|1866.76|1868.35|1866.85|1867.95|1866.45|0
1608791100000|2020-12-24 06:25:00|1868.25|1866.75|1867.98|1866.48|1868.25|1866.75|1867.93|1866.43|0
1608791400000|2020-12-24 06:30:00|1868.02|1866.52|1867.73|1866.23|1868.16|1866.66|1867.64|1866.14|0
1608791700000|2020-12-24 06:35:00|1867.75|1866.25|1868.57|1867.07|1868.57|1867.07|1867.73|1866.23|0
1608792000000|2020-12-24 06:40:00|1868.56|1867.06|1868.76|1867.26|1868.76|1867.26|1868.43|1866.93|0
1608792300000|2020-12-24 06:45:00|1868.74|1867.24|1868.65|1867.15|1868.74|1867.24|1868.55|1867.05|0
1608792600000|2020-12-24 06:50:00|1868.67|1867.17|1868.55|1867.05|1868.74|1867.24|1868.41|1866.91|0
1608792900000|2020-12-24 06:55:00|1868.57|1867.07|1869.14|1867.64|1869.14|1867.64|1868.55|1867.05|0
1608793200000|2020-12-24 07:00:00|1869.12|1867.62|1868.96|1867.46|1869.55|1868.05|1868.94|1867.44|0
1608793500000|2020-12-24 07:05:00|1868.97|1867.47|1868.73|1867.23|1869.06|1867.56|1868.54|1867.04|0
1608793800000|2020-12-24 07:10:00|1868.75|1867.25|1868.63|1867.13|1869.06|1867.56|1868.54|1867.04|0
1608794100000|2020-12-24 07:15:00|1868.59|1867.09|1868.34|1866.84|1868.63|1867.13|1868.24|1866.74|0
1608794400000|2020-12-24 07:20:00|1868.38|1866.88|1868.43|1866.93|1869.06|1867.56|1868.34|1866.84|0
1608794700000|2020-12-24 07:25:00|1868.39|1866.89|1868.49|1866.99|1868.63|1867.13|1868.24|1866.74|0
1608795000000|2020-12-24 07:30:00|1868.48|1866.98|1868.34|1866.84|1868.68|1867.18|1868.24|1866.74|0
1608795300000|2020-12-24 07:35:00|1868.32|1866.82|1868.03|1866.53|1868.34|1866.84|1867.91|1866.41|0
1608795600000|2020-12-24 07:40:00|1868.04|1866.54|1868.65|1867.15|1868.75|1867.25|1868.03|1866.53|0
1608795900000|2020-12-24 07:45:00|1868.64|1867.14|1868.65|1867.15|1868.88|1867.38|1868.46|1866.96|0
1608796200000|2020-12-24 07:50:00|1868.63|1867.13|1869.27|1867.77|1869.27|1867.77|1868.55|1867.05|0
1608796500000|2020-12-24 07:55:00|1869.26|1867.76|1868.88|1867.38|1869.47|1867.97|1868.88|1867.38|0
1608796800000|2020-12-24 08:00:00|1868.87|1867.37|1868.47|1866.97|1869.35|1867.85|1868.18|1866.68|0
1608797100000|2020-12-24 08:05:00|1868.45|1866.95|1868.63|1867.13|1869.12|1867.62|1867.58|1866.08|0
1608797400000|2020-12-24 08:10:00|1868.65|1867.15|1868.71|1867.21|1868.82|1867.32|1868.4|1866.9|0
1608797700000|2020-12-24 08:15:00|1868.63|1867.13|1868.73|1867.23|1869.35|1867.85|1868.63|1867.13|0
1608798000000|2020-12-24 08:20:00|1868.75|1867.25|1868.93|1867.43|1869.03|1867.53|1868.63|1867.13|0
1608798300000|2020-12-24 08:25:00|1868.92|1867.42|1868.84|1867.34|1869.03|1867.53|1868.79|1867.29|0
1608798600000|2020-12-24 08:30:00|1868.83|1867.33|1867.67|1866.17|1868.83|1867.33|1867.24|1865.74|0
1608798900000|2020-12-24 08:35:00|1867.66|1866.16|1867.75|1866.25|1867.86|1866.36|1867.57|1866.07|0
1608799200000|2020-12-24 08:40:00|1867.74|1866.24|1867.27|1865.77|1867.75|1866.25|1867.22|1865.72|0
1608799500000|2020-12-24 08:45:00|1867.3|1865.8|1867.25|1865.75|1867.55|1866.05|1867.16|1865.66|0
1608799800000|2020-12-24 08:50:00|1867.27|1865.77|1866.67|1865.17|1867.35|1865.85|1866.53|1865.03|0
1608800100000|2020-12-24 08:55:00|1866.69|1865.19|1866.55|1865.05|1866.69|1865.19|1866.02|1864.52|0
1608800400000|2020-12-24 09:00:00|1866.54|1865.04|1867.03|1865.53|1867.03|1865.53|1866.31|1864.81|0
1608800700000|2020-12-24 09:05:00|1867.01|1865.51|1866.84|1865.34|1867.13|1865.63|1866.69|1865.19|0
1608801000000|2020-12-24 09:10:00|1866.86|1865.36|1866.67|1865.17|1867.03|1865.53|1866.47|1864.97|0
1608801300000|2020-12-24 09:15:00|1866.71|1865.21|1867.48|1865.98|1867.62|1866.12|1866.67|1865.17|0
1608801600000|2020-12-24 09:20:00|1867.49|1865.99|1866.75|1865.25|1867.71|1866.21|1866.75|1865.25|0
1608801900000|2020-12-24 09:25:00|1866.77|1865.27|1867.28|1865.78|1867.28|1865.78|1866.77|1865.27|0
1608802200000|2020-12-24 09:30:00|1867.26|1865.76|1867.18|1865.68|1867.26|1865.76|1867.08|1865.58|0
1608802500000|2020-12-24 09:35:00|1867.2|1865.7|1867.08|1865.58|1867.28|1865.78|1866.99|1865.49|0
1608802800000|2020-12-24 09:40:00|1867.06|1865.56|1866.56|1865.06|1867.18|1865.68|1866.56|1865.06|0
1608803100000|2020-12-24 09:45:00|1866.54|1865.04|1867.03|1865.53|1867.03|1865.53|1866.27|1864.77|0
1608803400000|2020-12-24 09:50:00|1867.04|1865.54|1866.79|1865.29|1867.12|1865.62|1866.79|1865.29|0
1608803700000|2020-12-24 09:55:00|1866.81|1865.31|1866.84|1865.34|1866.89|1865.39|1866.7|1865.2|0
1608804000000|2020-12-24 10:00:00|1866.83|1865.33|1867.03|1865.53|1867.03|1865.53|1866.6|1865.1|0
1608804300000|2020-12-24 10:05:00|1867.02|1865.52|1867.21|1865.71|1867.4|1865.9|1866.88|1865.38|0
1608804600000|2020-12-24 10:10:00|1867.2|1865.7|1867.32|1865.82|1867.41|1865.91|1867.16|1865.66|0
1608804900000|2020-12-24 10:15:00|1867.33|1865.83|1867.44|1865.94|1867.68|1866.18|1867.32|1865.82|0
1608805200000|2020-12-24 10:20:00|1867.41|1865.91|1867.22|1865.72|1867.51|1866.01|1867.22|1865.72|0
1608805500000|2020-12-24 10:25:00|1867.24|1865.74|1867.12|1865.62|1867.32|1865.82|1867.12|1865.62|0
1608805800000|2020-12-24 10:30:00|1867.14|1865.64|1867.12|1865.62|1867.22|1865.72|1867.12|1865.62|0
1608806100000|2020-12-24 10:35:00|1867.14|1865.64|1867.22|1865.72|1867.22|1865.72|1867.12|1865.62|0
1608806400000|2020-12-24 10:40:00|1867.21|1865.71|1867.49|1865.99|1867.58|1866.08|1867.15|1865.65|0
1608806700000|2020-12-24 10:45:00|1867.48|1865.98|1867.25|1865.75|1867.48|1865.98|1867.25|1865.75|0
1608807000000|2020-12-24 10:50:00|1867.26|1865.76|1866.95|1865.45|1867.34|1865.84|1866.95|1865.45|0
1608807300000|2020-12-24 10:55:00|1866.93|1865.43|1866.95|1865.45|1867.14|1865.64|1866.76|1865.26|0
1608807600000|2020-12-24 11:00:00|1866.96|1865.46|1866.62|1865.12|1867.04|1865.54|1866.62|1865.12|0
1608807900000|2020-12-24 11:05:00|1866.65|1865.15|1866.27|1864.77|1866.65|1865.15|1865.94|1864.44|0
1608808200000|2020-12-24 11:10:00|1866.28|1864.78|1866.37|1864.87|1866.37|1864.87|1866.28|1864.78|0
1608808800000|2020-12-24 11:20:00|1866.45|1864.95|1866.67|1865.17|1866.86|1865.36|1866.45|1864.95|0
1608809100000|2020-12-24 11:25:00|1866.68|1865.18|1866.22|1864.72|1866.76|1865.26|1866.12|1864.62|0
1608809400000|2020-12-24 11:30:00|1866.24|1864.74|1866.22|1864.72|1866.36|1864.86|1866.03|1864.53|0
1608809700000|2020-12-24 11:35:00|1866.23|1864.73|1866.36|1864.86|1866.45|1864.95|1866.22|1864.72|0
1608810000000|2020-12-24 11:40:00|1866.35|1864.85|1866.45|1864.95|1866.55|1865.05|1866.27|1864.77|0
1608810300000|2020-12-24 11:45:00|1866.47|1864.97|1866.55|1865.05|1866.84|1865.34|1866.36|1864.86|0
1608810600000|2020-12-24 11:50:00|1866.54|1865.04|1866.75|1865.25|1866.84|1865.34|1866.5|1865|0
1608810900000|2020-12-24 11:55:00|1866.73|1865.23|1866.75|1865.25|1866.84|1865.34|1866.6|1865.1|0
1608811200000|2020-12-24 12:00:00|1866.73|1865.23|1866.12|1864.62|1866.73|1865.23|1866.12|1864.62|0
1608811500000|2020-12-24 12:05:00|1866.11|1864.61|1866.12|1864.62|1866.36|1864.86|1865.93|1864.43|0
1608811800000|2020-12-24 12:10:00|1866.14|1864.64|1866.27|1864.77|1866.36|1864.86|1865.93|1864.43|0
1608812100000|2020-12-24 12:15:00|1866.28|1864.78|1866.36|1864.86|1866.36|1864.86|1866.12|1864.62|0
1608812400000|2020-12-24 12:20:00|1865.96|1864.46|1865.82|1864.32|1866.01|1864.51|1865.82|1864.32|0
1608812700000|2020-12-24 12:25:00|1865.8|1864.3|1865.7|1864.2|1865.8|1864.3|1865.61|1864.11|0
1608813000000|2020-12-24 12:30:00|1865.71|1864.21|1865|1863.5|1865.75|1864.25|1864.8|1863.3|0
1608813300000|2020-12-24 12:35:00|1864.96|1863.46|1864.71|1863.21|1864.96|1863.46|1864.28|1862.78|0
1608813600000|2020-12-24 12:40:00|1864.73|1863.23|1864.85|1863.35|1865|1863.5|1864.38|1862.88|0
1608813900000|2020-12-24 12:45:00|1864.84|1863.34|1865.19|1863.69|1865.33|1863.83|1864.8|1863.3|0
1608814200000|2020-12-24 12:50:00|1867.46|1865.96|1867.36|1865.86|1867.46|1865.96|1867.27|1865.77|0
1608814500000|2020-12-24 12:55:00|1867.38|1865.88|1867.41|1865.91|1867.89|1866.39|1867.36|1865.86|0
1608814800000|2020-12-24 13:00:00|1867.4|1865.9|1867.24|1865.74|1867.66|1866.16|1867.14|1865.64|0
1608815100000|2020-12-24 13:05:00|1867.22|1865.72|1867.04|1865.54|1867.43|1865.93|1867.04|1865.54|0
1608815400000|2020-12-24 13:10:00|1867.05|1865.55|1867.43|1865.93|1867.43|1865.93|1866.95|1865.45|0
1608815700000|2020-12-24 13:15:00|1867.41|1865.91|1867.57|1866.07|1867.76|1866.26|1866.95|1865.45|0
1608816000000|2020-12-24 13:20:00|1867.59|1866.09|1867.43|1865.93|1867.66|1866.16|1867.14|1865.64|0
1608816300000|2020-12-24 13:25:00|1867.45|1865.95|1867.43|1865.93|1867.66|1866.16|1867.43|1865.93|0
1608816600000|2020-12-24 13:30:00|1867.41|1865.91|1867.66|1866.16|1867.76|1866.26|1867.33|1865.83|0
1608816900000|2020-12-24 13:35:00|1867.62|1866.12|1867.33|1865.83|1867.66|1866.16|1867.33|1865.83|0
1608817200000|2020-12-24 13:40:00|1867.35|1865.85|1867.3|1865.8|1867.43|1865.93|1867.2|1865.7|0
1608817500000|2020-12-24 13:45:00|1867.28|1865.78|1866.91|1865.41|1867.28|1865.78|1866.72|1865.22|0
1608817800000|2020-12-24 13:50:00|1866.9|1865.4|1867.11|1865.61|1867.11|1865.61|1866.82|1865.32|0
1608818100000|2020-12-24 13:55:00|1867.13|1865.63|1867.2|1865.7|1867.2|1865.7|1866.91|1865.41|0
1608818400000|2020-12-24 14:00:00|1867.22|1865.72|1867.11|1865.61|1867.3|1865.8|1866.91|1865.41|0
1608818700000|2020-12-24 14:05:00|1867.09|1865.59|1866.58|1865.08|1867.11|1865.61|1866.58|1865.08|0
1608819000000|2020-12-24 14:10:00|1866.57|1865.07|1866.72|1865.22|1866.91|1865.41|1866.49|1864.99|0
1608819300000|2020-12-24 14:15:00|1866.74|1865.24|1866.49|1864.99|1866.91|1865.41|1866.49|1864.99|0
1608819600000|2020-12-24 14:20:00|1866.51|1865.01|1866.58|1865.08|1866.58|1865.08|1866.39|1864.89|0
1608819900000|2020-12-24 14:25:00|1866.6|1865.1|1866.82|1865.32|1866.91|1865.41|1866.58|1865.08|0
1608820200000|2020-12-24 14:30:00|1866.83|1865.33|1868.46|1866.96|1868.65|1867.15|1866.39|1864.89|0
1608820500000|2020-12-24 14:35:00|1868.44|1866.94|1867.95|1866.45|1868.79|1867.29|1867.21|1865.71|0
1608820800000|2020-12-24 14:40:00|1868.07|1866.57|1868.45|1866.95|1868.65|1867.15|1867.93|1866.43|0
1608821100000|2020-12-24 14:45:00|1868.41|1866.91|1867.21|1865.71|1868.55|1867.05|1867.02|1865.52|0
1608821400000|2020-12-24 14:50:00|1867.23|1865.73|1867.54|1866.04|1867.74|1866.24|1866.83|1865.33|0
1608821700000|2020-12-24 14:55:00|1867.56|1866.06|1868.07|1866.57|1868.21|1866.71|1867.31|1865.81|0
1608822000000|2020-12-24 15:00:00|1868.09|1866.59|1867.74|1866.24|1868.16|1866.66|1867.45|1865.95|0
1608822300000|2020-12-24 15:05:00|1867.73|1866.23|1868.07|1866.57|1868.65|1867.15|1867.45|1865.95|0
1608822600000|2020-12-24 15:10:00|1868.05|1866.55|1868.16|1866.66|1868.55|1867.05|1867.93|1866.43|0
1608822900000|2020-12-24 15:15:00|1868.15|1866.65|1868.36|1866.86|1868.45|1866.95|1868.06|1866.56|0
1608823200000|2020-12-24 15:20:00|1868.37|1866.87|1868.79|1867.29|1868.93|1867.43|1868.36|1866.86|0
1608823500000|2020-12-24 15:25:00|1868.77|1867.27|1868.89|1867.39|1869.08|1867.58|1868.7|1867.2|0
1608823800000|2020-12-24 15:30:00|1868.88|1867.38|1869.18|1867.68|1869.32|1867.82|1868.56|1867.06|0
1608824100000|2020-12-24 15:35:00|1869.17|1867.67|1868.37|1866.87|1869.18|1867.68|1868.27|1866.77|0
1608824400000|2020-12-24 15:40:00|1868.38|1866.88|1868.17|1866.67|1868.56|1867.06|1868.07|1866.57|0
1608824700000|2020-12-24 15:45:00|1868.15|1866.65|1867.98|1866.48|1868.17|1866.67|1867.22|1865.72|0
1608825000000|2020-12-24 15:50:00|1867.97|1866.47|1867.84|1866.34|1868.17|1866.67|1867.65|1866.15|0
1608825300000|2020-12-24 15:55:00|1867.83|1866.33|1867.12|1865.62|1867.84|1866.34|1866.98|1865.48|0
1608825600000|2020-12-24 16:00:00|1867.11|1865.61|1867.48|1865.98|1867.48|1865.98|1866.53|1865.03|0
1608825900000|2020-12-24 16:05:00|1867.47|1865.97|1867.77|1866.27|1867.77|1866.27|1867.25|1865.75|0
1608826200000|2020-12-24 16:10:00|1867.78|1866.28|1868.22|1866.72|1868.49|1866.99|1867.77|1866.27|0
1608826500000|2020-12-24 16:15:00|1868.3|1866.8|1867.48|1865.98|1868.4|1866.9|1867.48|1865.98|0
1608826800000|2020-12-24 16:20:00|1867.49|1865.99|1867.25|1865.75|1868.1|1866.6|1867.25|1865.75|0
1608827100000|2020-12-24 16:25:00|1867.27|1865.77|1866.34|1864.84|1867.48|1865.98|1866.34|1864.84|0
1608827400000|2020-12-24 16:30:00|1866.32|1864.82|1866.95|1865.45|1866.95|1865.45|1865.52|1864.02|0
1608827700000|2020-12-24 16:35:00|1866.93|1865.43|1866.43|1864.93|1867.05|1865.55|1866.33|1864.83|0
1608828000000|2020-12-24 16:40:00|1866.41|1864.91|1866.23|1864.73|1866.85|1865.35|1866.14|1864.64|0
1608828300000|2020-12-24 16:45:00|1866.22|1864.72|1865.42|1863.92|1866.33|1864.83|1865.19|1863.69|0
1608828600000|2020-12-24 16:50:00|1865.44|1863.94|1865.88|1864.38|1866.02|1864.52|1864.88|1863.38|0
1608828900000|2020-12-24 16:55:00|1865.87|1864.37|1865.88|1864.38|1865.88|1864.38|1865.5|1864|0
1608829200000|2020-12-24 17:00:00|1865.83|1864.33|1864.3|1862.8|1865.83|1864.33|1864.26|1862.76|0
1608829500000|2020-12-24 17:05:00|1864.29|1862.79|1865.5|1864|1865.88|1864.38|1864.26|1862.76|0
1608829800000|2020-12-24 17:10:00|1865.51|1864.01|1866.31|1864.81|1866.74|1865.24|1865.51|1864.01|0
1608830100000|2020-12-24 17:15:00|1866.29|1864.79|1865.5|1864|1866.31|1864.81|1865.4|1863.9|0
1608830400000|2020-12-24 17:20:00|1865.51|1864.01|1865.69|1864.19|1866.02|1864.52|1864.97|1863.47|0
1608830700000|2020-12-24 17:25:00|1865.71|1864.21|1867.22|1865.72|1867.22|1865.72|1865.71|1864.21|0
1608831000000|2020-12-24 17:30:00|1867.24|1865.74|1868.17|1866.67|1868.27|1866.77|1867.12|1865.62|0
1608831300000|2020-12-24 17:35:00|1868.15|1866.65|1867.75|1866.25|1868.27|1866.77|1867.55|1866.05|0
1608831600000|2020-12-24 17:40:00|1867.73|1866.23|1867.73|1866.23|1867.96|1866.46|1867.1|1865.6|0
1608831900000|2020-12-24 17:45:00|1867.71|1866.21|1868.97|1867.47|1868.97|1867.47|1867.53|1866.03|0
1608832200000|2020-12-24 17:50:00|1869|1867.5|1869.06|1867.56|1869.88|1868.38|1868.92|1867.42|0
1608832500000|2020-12-24 17:55:00|1869.08|1867.58|1870.48|1868.98|1870.48|1868.98|1868.87|1867.37|0
1608832800000|2020-12-24 18:00:00|1870.5|1869|1869.84|1868.34|1870.66|1869.16|1869.35|1867.85|0
1608833100000|2020-12-24 18:05:00|1869.86|1868.36|1870.17|1868.67|1870.46|1868.96|1869.74|1868.24|0
1608833400000|2020-12-24 18:10:00|1870.19|1868.69|1869.45|1867.95|1870.46|1868.96|1869.45|1867.95|0
1609110000000|2020-12-27 23:00:00|1866.17|1864.67|1867.02|1865.52|1867.12|1865.62|1865.22|1863.72|0
1609110300000|2020-12-27 23:05:00|1867.06|1865.56|1869.18|1867.68|1869.37|1867.87|1867.06|1865.56|0
1609110600000|2020-12-27 23:10:00|1869.19|1867.69|1871.51|1870.01|1871.79|1870.29|1869.19|1867.69|0
1609110900000|2020-12-27 23:15:00|1871.55|1870.05|1870.91|1869.41|1872.85|1871.35|1870.76|1869.26|0
1609111200000|2020-12-27 23:20:00|1870.89|1869.39|1874.75|1873.25|1876.13|1874.63|1870.38|1868.88|0
1609111500000|2020-12-27 23:25:00|1874.79|1873.29|1875.7|1874.2|1877.18|1875.68|1874.75|1873.25|0
1609111800000|2020-12-27 23:30:00|1875.69|1874.19|1875.33|1873.83|1875.94|1874.44|1874.75|1873.25|0
1609112100000|2020-12-27 23:35:00|1875.34|1873.84|1875.8|1874.3|1876|1874.5|1875.28|1873.78|0
1609112400000|2020-12-27 23:40:00|1875.79|1874.29|1875.08|1873.58|1875.8|1874.3|1874.75|1873.25|0
1609112700000|2020-12-27 23:45:00|1875.09|1873.59|1874.51|1873.01|1875.13|1873.63|1874.27|1872.77|0
1609113000000|2020-12-27 23:50:00|1874.5|1873|1874.82|1873.32|1874.82|1873.32|1874.37|1872.87|0
1609113300000|2020-12-27 23:55:00|1874.81|1873.31|1875.01|1873.51|1875.05|1873.55|1874.43|1872.93|0
1609113600000|2020-12-28 00:00:00|1875.05|1873.55|1875.15|1873.65|1875.96|1874.46|1875.01|1873.51|0
1609113900000|2020-12-28 00:05:00|1875.14|1873.64|1874.15|1872.65|1875.15|1873.65|1874.01|1872.51|0
1609114200000|2020-12-28 00:10:00|1874.16|1872.66|1872.03|1870.53|1874.34|1872.84|1872.03|1870.53|0
1609114500000|2020-12-28 00:15:00|1872.02|1870.52|1870.13|1868.63|1873.51|1872.01|1868.55|1867.05|0
1609114800000|2020-12-28 00:20:00|1870.12|1868.62|1871.7|1870.2|1872.15|1870.65|1869.91|1868.41|0
1609115100000|2020-12-28 00:25:00|1871.73|1870.23|1873.17|1871.67|1873.64|1872.14|1871.73|1870.23|0
1609115400000|2020-12-28 00:30:00|1873.2|1871.7|1872.7|1871.2|1874.18|1872.68|1871.81|1870.31|0
1609115700000|2020-12-28 00:35:00|1872.69|1871.19|1873.36|1871.86|1874.46|1872.96|1872.69|1871.19|0
1609116000000|2020-12-28 00:40:00|1873.15|1871.65|1874.11|1872.61|1874.58|1873.08|1873.15|1871.65|0
1609116300000|2020-12-28 00:45:00|1874.12|1872.62|1873.65|1872.15|1874.59|1873.09|1873.65|1872.15|0
1609116600000|2020-12-28 00:50:00|1873.67|1872.17|1874.1|1872.6|1874.11|1872.61|1873.17|1871.67|0
1609116900000|2020-12-28 00:55:00|1874.11|1872.61|1874.54|1873.04|1874.54|1873.04|1873.63|1872.13|0
1609117200000|2020-12-28 01:00:00|1874.55|1873.05|1873.47|1871.97|1874.63|1873.13|1873.2|1871.7|0
1609117500000|2020-12-28 01:05:00|1873.4|1871.9|1873.81|1872.31|1873.84|1872.34|1872.8|1871.3|0
1609117800000|2020-12-28 01:10:00|1873.83|1872.33|1874.07|1872.57|1874.34|1872.84|1872.92|1871.42|0
1609118100000|2020-12-28 01:15:00|1874.14|1872.64|1872.29|1870.79|1874.3|1872.8|1871.59|1870.09|0
1609118400000|2020-12-28 01:20:00|1872.22|1870.72|1872.58|1871.08|1872.8|1871.3|1871.15|1869.65|0
1609118700000|2020-12-28 01:25:00|1872.57|1871.07|1873.01|1871.51|1873.03|1871.53|1872.53|1871.03|0
1609119000000|2020-12-28 01:30:00|1873|1871.5|1873.89|1872.39|1873.92|1872.42|1872.56|1871.06|0
1609119300000|2020-12-28 01:35:00|1873.88|1872.38|1874.4|1872.9|1874.4|1872.9|1873.44|1871.94|0
1609119600000|2020-12-28 01:40:00|1874.41|1872.91|1874.44|1872.94|1874.87|1873.37|1873.97|1872.47|0
1609119900000|2020-12-28 01:45:00|1874.43|1872.93|1873.57|1872.07|1874.44|1872.94|1873.53|1872.03|0
1609120200000|2020-12-28 01:50:00|1873.58|1872.08|1873.14|1871.64|1873.6|1872.1|1873.1|1871.6|0
1609120500000|2020-12-28 01:55:00|1873.15|1871.65|1873.16|1871.66|1873.6|1872.1|1872.69|1871.19|0
1609120800000|2020-12-28 02:00:00|1873.17|1871.67|1872.73|1871.23|1873.2|1871.7|1872.7|1871.2|0
1609121100000|2020-12-28 02:05:00|1872.74|1871.24|1872.71|1871.21|1873.18|1871.68|1872.71|1871.21|0
1609121400000|2020-12-28 02:10:00|1872.73|1871.23|1873.15|1871.65|1873.17|1871.67|1872.25|1870.75|0
1609121700000|2020-12-28 02:15:00|1873.16|1871.66|1873.61|1872.11|1873.61|1872.11|1873.13|1871.63|0
1609122000000|2020-12-28 02:20:00|1873.62|1872.12|1875.03|1873.53|1875.04|1873.54|1873.6|1872.1|0
1609122300000|2020-12-28 02:25:00|1875.02|1873.52|1873.98|1872.48|1875.02|1873.52|1873.97|1872.47|0
1609122600000|2020-12-28 02:30:00|1873.99|1872.49|1874.92|1873.42|1874.94|1873.44|1873.55|1872.05|0
1609122900000|2020-12-28 02:35:00|1874.9|1873.4|1874.91|1873.41|1874.93|1873.43|1874.47|1872.97|0
1609123200000|2020-12-28 02:40:00|1874.93|1873.43|1874.9|1873.4|1874.94|1873.44|1874.89|1873.39|0
1609123500000|2020-12-28 02:45:00|1874.89|1873.39|1875.41|1873.91|1875.42|1873.92|1874.89|1873.39|0
1609123800000|2020-12-28 02:50:00|1875.42|1873.92|1875.02|1873.52|1875.49|1873.99|1874.98|1873.48|0
1609124100000|2020-12-28 02:55:00|1875.09|1873.59|1875.39|1873.89|1875.46|1873.96|1874.95|1873.45|0
1609124400000|2020-12-28 03:00:00|1875.41|1873.91|1876.4|1874.9|1876.85|1875.35|1875.39|1873.89|0
1609124700000|2020-12-28 03:05:00|1876.38|1874.88|1876.4|1874.9|1876.88|1875.38|1875.94|1874.44|0
1609125000000|2020-12-28 03:10:00|1876.39|1874.89|1877.27|1875.77|1877.27|1875.77|1875.93|1874.43|0
1609125300000|2020-12-28 03:15:00|1877.28|1875.78|1876.84|1875.34|1877.29|1875.79|1876.81|1875.31|0
1609125600000|2020-12-28 03:20:00|1876.85|1875.35|1876.44|1874.94|1876.87|1875.37|1875.51|1874.01|0
1609125900000|2020-12-28 03:25:00|1876.45|1874.95|1876.41|1874.91|1876.92|1875.42|1876.41|1874.91|0
1609126200000|2020-12-28 03:30:00|1876.28|1874.78|1877.29|1875.79|1877.32|1875.82|1875.98|1874.48|0
1609126500000|2020-12-28 03:35:00|1877.28|1875.78|1877.26|1875.76|1877.73|1876.23|1877.26|1875.76|0
1609126800000|2020-12-28 03:40:00|1877.24|1875.74|1877.22|1875.72|1877.24|1875.74|1876.79|1875.29|0
1609127100000|2020-12-28 03:45:00|1877.23|1875.73|1876.79|1875.29|1877.69|1876.19|1876.78|1875.28|0
1609127400000|2020-12-28 03:50:00|1876.8|1875.3|1876.82|1875.32|1876.82|1875.32|1876.36|1874.86|0
1609127700000|2020-12-28 03:55:00|1876.81|1875.31|1876.39|1874.89|1877.26|1875.76|1876.39|1874.89|0
1609128000000|2020-12-28 04:00:00|1876.38|1874.88|1875.45|1873.95|1876.39|1874.89|1875.45|1873.95|0
1609128300000|2020-12-28 04:05:00|1875.46|1873.96|1875.44|1873.94|1875.91|1874.41|1875.44|1873.94|0
1609128600000|2020-12-28 04:10:00|1875.42|1873.92|1875.4|1873.9|1875.42|1873.92|1875.4|1873.9|0
1609128900000|2020-12-28 04:15:00|1875.41|1873.91|1875.42|1873.92|1875.88|1874.38|1875.4|1873.9|0
1609129200000|2020-12-28 04:20:00|1875.44|1873.94|1875.41|1873.91|1875.44|1873.94|1875.41|1873.91|0
1609129500000|2020-12-28 04:25:00|1875.42|1873.92|1875.44|1873.94|1875.45|1873.95|1875.21|1873.71|0
1609129800000|2020-12-28 04:30:00|1875.45|1873.95|1875.88|1874.38|1875.89|1874.39|1875.44|1873.94|0
1609130100000|2020-12-28 04:35:00|1875.9|1874.4|1875.88|1874.38|1875.9|1874.4|1875.87|1874.37|0
1609130400000|2020-12-28 04:40:00|1875.95|1874.45|1876.32|1874.82|1876.32|1874.82|1875.86|1874.36|0
1609130700000|2020-12-28 04:45:00|1876.33|1874.83|1876.35|1874.85|1876.37|1874.87|1875.87|1874.37|0
1609131000000|2020-12-28 04:50:00|1876.36|1874.86|1876.34|1874.84|1876.36|1874.86|1875.91|1874.41|0
1609131300000|2020-12-28 04:55:00|1876.28|1874.78|1875.86|1874.36|1876.28|1874.78|1875.43|1873.93|0
1609131600000|2020-12-28 05:00:00|1875.89|1874.39|1875.45|1873.95|1875.89|1874.39|1875.43|1873.93|0
1609132200000|2020-12-28 05:10:00|1875.43|1873.93|1876.35|1874.85|1876.35|1874.85|1875.43|1873.93|0
1609132500000|2020-12-28 05:15:00|1876.49|1874.99|1876.35|1874.85|1876.78|1875.28|1876.34|1874.84|0
1609132800000|2020-12-28 05:20:00|1876.42|1874.92|1876.35|1874.85|1876.79|1875.29|1876.34|1874.84|0
1609133100000|2020-12-28 05:25:00|1876.36|1874.86|1876.36|1874.86|1876.36|1874.86|1876.35|1874.85|0
1609133400000|2020-12-28 05:30:00|1876.35|1874.85|1876.36|1874.86|1876.36|1874.86|1875.9|1874.4|0
1609133700000|2020-12-28 05:35:00|1876.38|1874.88|1876.34|1874.84|1876.39|1874.89|1876.34|1874.84|0
1609134000000|2020-12-28 05:40:00|1876.21|1874.71|1875.4|1873.9|1876.21|1874.71|1875.4|1873.9|0
1609134300000|2020-12-28 05:45:00|1875.39|1873.89|1875.39|1873.89|1875.4|1873.9|1875.37|1873.87|0
1609134600000|2020-12-28 05:50:00|1875.37|1873.87|1875.4|1873.9|1875.42|1873.92|1875.37|1873.87|0
1609134900000|2020-12-28 05:55:00|1875.39|1873.89|1875.47|1873.97|1875.56|1874.06|1875.39|1873.89|0
1609135200000|2020-12-28 06:00:00|1875.6|1874.1|1875.47|1873.97|1875.94|1874.44|1875.47|1873.97|0
1609135500000|2020-12-28 06:05:00|1875.48|1873.98|1873.89|1872.39|1875.49|1873.99|1873.68|1872.18|0
1609135800000|2020-12-28 06:10:00|1873.83|1872.33|1873.93|1872.43|1874.16|1872.66|1873.68|1872.18|0
1609136100000|2020-12-28 06:15:00|1873.87|1872.37|1874.14|1872.64|1874.15|1872.65|1873.68|1872.18|0
1609136400000|2020-12-28 06:20:00|1874.13|1872.63|1874.15|1872.65|1874.62|1873.12|1874.13|1872.63|0
1609136700000|2020-12-28 06:25:00|1874.13|1872.63|1874.59|1873.09|1874.61|1873.11|1874.13|1872.63|0
1609137000000|2020-12-28 06:30:00|1874.58|1873.08|1874.2|1872.7|1874.59|1873.09|1874.11|1872.61|0
1609137300000|2020-12-28 06:35:00|1874.19|1872.69|1875.49|1873.99|1875.49|1873.99|1874.19|1872.69|0
1609137600000|2020-12-28 06:40:00|1875.5|1874|1875.48|1873.98|1875.9|1874.4|1875.27|1873.77|0
1609137900000|2020-12-28 06:45:00|1875.49|1873.99|1875.53|1874.03|1875.53|1874.03|1875.47|1873.97|0
1609138200000|2020-12-28 06:50:00|1875.52|1874.02|1874.64|1873.14|1875.53|1874.03|1874.64|1873.14|0
1609138500000|2020-12-28 06:55:00|1874.71|1873.21|1875.94|1874.44|1875.98|1874.48|1874.64|1873.14|0
1609138800000|2020-12-28 07:00:00|1875.97|1874.47|1878.12|1876.62|1878.55|1877.05|1875.07|1873.57|0
1609139100000|2020-12-28 07:05:00|1878.19|1876.69|1878.61|1877.11|1879.5|1878|1878.19|1876.69|0
1609139400000|2020-12-28 07:10:00|1878.74|1877.24|1879.8|1878.3|1879.81|1878.31|1878.54|1877.04|0
1609139700000|2020-12-28 07:15:00|1879.79|1878.29|1881.05|1879.55|1881.49|1879.99|1879.78|1878.28|0
1609140000000|2020-12-28 07:20:00|1881.04|1879.54|1881.85|1880.35|1881.86|1880.36|1880.99|1879.49|0
1609140300000|2020-12-28 07:25:00|1881.84|1880.34|1881.41|1879.91|1881.87|1880.37|1880.98|1879.48|0
1609140600000|2020-12-28 07:30:00|1881.42|1879.92|1877.17|1875.77|1881.42|1879.92|1874.79|1873.39|143
1609140900000|2020-12-28 07:35:00|1877.29|1875.89|1878.04|1876.64|1878.54|1877.14|1877.17|1875.77|58
1609141200000|2020-12-28 07:40:00|1877.79|1876.39|1877.17|1875.77|1878.54|1877.14|1877.17|1875.77|46
1609141500000|2020-12-28 07:45:00|1877.29|1875.89|1877.29|1875.89|1878.92|1877.52|1876.54|1875.14|51
1609141800000|2020-12-28 07:50:00|1877.42|1876.02|1878.29|1876.89|1878.54|1877.14|1877.42|1876.02|23
1609142100000|2020-12-28 07:55:00|1878.03|1876.53|1877.4|1875.9|1878.12|1876.62|1876.81|1875.31|0
1609142400000|2020-12-28 08:00:00|1876.72|1876.22|1878.97|1878.47|1878.97|1878.47|1875.22|1874.72|1875
1609142700000|2020-12-28 08:05:00|1878.84|1878.34|1874.22|1873.72|1879.22|1878.72|1872.97|1872.47|1558
1609143000000|2020-12-28 08:10:00|1874.09|1873.59|1872.09|1871.59|1875.09|1874.59|1871.84|1871.34|775
1609143300000|2020-12-28 08:15:00|1872.22|1871.72|1870.22|1869.72|1872.22|1871.72|1869.47|1868.97|730
1609143600000|2020-12-28 08:20:00|1870.47|1869.97|1873.22|1872.72|1873.97|1873.47|1869.72|1869.22|1299
1609143900000|2020-12-28 08:25:00|1873.09|1872.59|1873.22|1872.72|1873.97|1873.47|1871.97|1871.47|673
1609144200000|2020-12-28 08:30:00|1873.34|1872.84|1873.09|1872.59|1874.34|1873.84|1872.97|1872.47|537
1609144500000|2020-12-28 08:35:00|1872.97|1872.47|1872.22|1871.72|1873.34|1872.84|1870.97|1870.47|748
1609144800000|2020-12-28 08:40:00|1872.34|1871.84|1870.97|1870.47|1872.72|1872.22|1870.72|1870.22|651
1609145100000|2020-12-28 08:45:00|1871.09|1870.59|1871.47|1870.97|1871.72|1871.22|1870.22|1869.72|453
1609145400000|2020-12-28 08:50:00|1871.59|1871.09|1871.72|1871.22|1871.97|1871.47|1868.72|1868.22|863
1609145700000|2020-12-28 08:55:00|1871.84|1871.34|1873.97|1873.47|1874.22|1873.72|1871.84|1871.34|503
1609146000000|2020-12-28 09:00:00|1873.84|1873.34|1873.72|1873.22|1874.22|1873.72|1871.72|1871.22|503
1609146300000|2020-12-28 09:05:00|1873.84|1873.34|1873.97|1873.47|1875.59|1875.09|1873.72|1873.22|582
1609146600000|2020-12-28 09:10:00|1873.84|1873.34|1875.47|1874.97|1875.97|1875.47|1873.72|1873.22|411
1609146900000|2020-12-28 09:15:00|1875.72|1875.22|1876.09|1875.59|1876.97|1876.47|1875.22|1874.72|636
1609147200000|2020-12-28 09:20:00|1876.22|1875.72|1877.47|1876.97|1877.72|1877.22|1875.47|1874.97|524
1609147500000|2020-12-28 09:25:00|1877.34|1876.84|1875.34|1874.84|1877.47|1876.97|1875.09|1874.59|498
1609147800000|2020-12-28 09:30:00|1875.22|1874.72|1875.97|1875.47|1876.47|1875.97|1875.22|1874.72|224
1609148100000|2020-12-28 09:35:00|1875.31|1874.81|1874.43|1873.93|1875.81|1875.31|1874.31|1873.81|286
1609148400000|2020-12-28 09:40:00|1874.31|1873.81|1877.56|1877.06|1877.56|1877.06|1874.31|1873.81|474
1609148700000|2020-12-28 09:45:00|1877.68|1877.18|1879.81|1879.31|1880.31|1879.81|1877.56|1877.06|716
1609149000000|2020-12-28 09:50:00|1879.56|1879.06|1880.81|1880.31|1881.06|1880.56|1879.56|1879.06|463
1609149300000|2020-12-28 09:55:00|1880.56|1880.06|1883.06|1882.56|1883.06|1882.56|1880.31|1879.81|556
1609149600000|2020-12-28 10:00:00|1883.18|1882.68|1882.56|1882.06|1883.81|1883.31|1882.06|1881.56|534
1609149900000|2020-12-28 10:05:00|1882.68|1882.18|1881.31|1880.81|1883.06|1882.56|1881.31|1880.81|538
1609150200000|2020-12-28 10:10:00|1881.18|1880.68|1880.56|1880.06|1881.31|1880.81|1880.31|1879.81|478
1609150500000|2020-12-28 10:15:00|1880.43|1879.93|1880.31|1879.81|1880.56|1880.06|1879.43|1878.93|266
1609150800000|2020-12-28 10:20:00|1880.56|1880.06|1880.81|1880.31|1881.31|1880.81|1880.06|1879.56|358
1609151100000|2020-12-28 10:25:00|1880.93|1880.43|1881.81|1881.31|1882.31|1881.81|1880.81|1880.31|275
1609151400000|2020-12-28 10:30:00|1881.93|1881.43|1883.56|1883.06|1884.06|1883.56|1881.81|1881.31|403
1609151700000|2020-12-28 10:35:00|1883.43|1882.93|1881.31|1880.81|1883.56|1883.06|1881.31|1880.81|303
1609152000000|2020-12-28 10:40:00|1881.43|1880.93|1882.31|1881.81|1882.31|1881.81|1881.31|1880.81|160
1609152300000|2020-12-28 10:45:00|1882.18|1881.68|1882.31|1881.81|1884.06|1883.56|1882.18|1881.68|403
1609152600000|2020-12-28 10:50:00|1882.56|1882.06|1881.56|1881.06|1882.81|1882.31|1881.56|1881.06|192
1609152900000|2020-12-28 10:55:00|1881.31|1880.81|1881.81|1881.31|1882.31|1881.81|1881.31|1880.81|394
1609153200000|2020-12-28 11:00:00|1881.93|1881.43|1881.31|1880.81|1881.93|1881.43|1881.31|1880.81|290
1609153500000|2020-12-28 11:05:00|1881.43|1880.93|1881.06|1880.56|1881.81|1881.31|1881.06|1880.56|110
1609153800000|2020-12-28 11:10:00|1880.81|1880.31|1882.31|1881.81|1882.81|1882.31|1880.68|1880.18|197
1609154100000|2020-12-28 11:15:00|1882.18|1881.68|1881.56|1881.06|1882.31|1881.81|1881.56|1881.06|164
1609154400000|2020-12-28 11:20:00|1881.43|1880.93|1881.43|1880.93|1881.56|1881.06|1880.81|1880.31|208
1609154700000|2020-12-28 11:25:00|1881.56|1881.06|1882.18|1881.68|1882.31|1881.81|1881.31|1880.81|164
1609155000000|2020-12-28 11:30:00|1882.06|1881.56|1882.81|1882.31|1882.81|1882.31|1882.06|1881.56|210
1609155300000|2020-12-28 11:35:00|1882.93|1882.43|1882.06|1881.56|1883.18|1882.68|1881.81|1881.31|176
1609155600000|2020-12-28 11:40:00|1882.31|1881.81|1881.31|1880.81|1882.31|1881.81|1881.31|1880.81|126
1609155900000|2020-12-28 11:45:00|1881.56|1881.06|1880.56|1880.06|1881.56|1881.06|1880.56|1880.06|159
1609156200000|2020-12-28 11:50:00|1880.68|1880.18|1880.31|1879.81|1881.18|1880.68|1880.31|1879.81|178
1609156500000|2020-12-28 11:55:00|1880.56|1880.06|1881.81|1881.31|1881.81|1881.31|1880.31|1879.81|221
1609156800000|2020-12-28 12:00:00|1881.68|1881.18|1881.56|1881.06|1882.06|1881.56|1880.81|1880.31|159
1609157100000|2020-12-28 12:05:00|1881.68|1881.18|1881.31|1880.81|1882.31|1881.81|1881.06|1880.56|175
1609157400000|2020-12-28 12:10:00|1881.18|1880.68|1882.31|1881.81|1882.56|1882.06|1881.06|1880.56|155
1609157700000|2020-12-28 12:15:00|1882.43|1881.93|1883.06|1882.56|1883.06|1882.56|1881.81|1881.31|164
1609158000000|2020-12-28 12:20:00|1882.93|1882.43|1882.81|1882.31|1883.31|1882.81|1882.56|1882.06|88
1609158300000|2020-12-28 12:25:00|1882.93|1882.43|1884.06|1883.56|1884.06|1883.56|1882.81|1882.31|237
1609158600000|2020-12-28 12:30:00|1883.81|1883.31|1884.31|1883.81|1884.81|1884.31|1883.81|1883.31|420
1609158900000|2020-12-28 12:35:00|1884.18|1883.68|1884.56|1884.06|1884.56|1884.06|1884.06|1883.56|290
1609159200000|2020-12-28 12:40:00|1884.37|1883.87|1884.37|1883.87|1884.62|1884.12|1884.12|1883.62|361
1609159500000|2020-12-28 12:45:00|1884.24|1883.74|1884.37|1883.87|1884.37|1883.87|1884.12|1883.62|210
1609159800000|2020-12-28 12:50:00|1884.24|1883.74|1883.87|1883.37|1884.49|1883.99|1883.87|1883.37|411
1609160100000|2020-12-28 12:55:00|1883.99|1883.49|1884.12|1883.62|1884.49|1883.99|1883.99|1883.49|469
1609160400000|2020-12-28 13:00:00|1884.24|1883.74|1884.62|1884.12|1884.87|1884.37|1883.99|1883.49|566
1609160700000|2020-12-28 13:05:00|1884.49|1883.99|1884.62|1884.12|1884.74|1884.24|1884.12|1883.62|526
1609161000000|2020-12-28 13:10:00|1884.49|1883.99|1883.37|1882.87|1884.62|1884.12|1883.12|1882.62|245
1609161300000|2020-12-28 13:15:00|1883.24|1882.74|1883.37|1882.87|1883.62|1883.12|1882.62|1882.12|245
1609161600000|2020-12-28 13:20:00|1883.49|1882.99|1882.99|1882.49|1883.62|1883.12|1882.87|1882.37|101
1609161900000|2020-12-28 13:25:00|1882.87|1882.37|1883.62|1883.12|1883.62|1883.12|1882.74|1882.24|133
1609162200000|2020-12-28 13:30:00|1883.74|1883.24|1883.87|1883.37|1883.87|1883.37|1883.12|1882.62|100
1609162500000|2020-12-28 13:35:00|1883.74|1883.24|1885.62|1885.12|1885.62|1885.12|1883.62|1883.12|232
1609162800000|2020-12-28 13:40:00|1885.37|1884.87|1884.24|1883.74|1885.37|1884.87|1883.74|1883.24|262
1609163100000|2020-12-28 13:45:00|1884.12|1883.62|1884.62|1884.12|1884.74|1884.24|1883.62|1883.12|139
1609163400000|2020-12-28 13:50:00|1884.74|1884.24|1884.74|1884.24|1885.12|1884.62|1884.62|1884.12|134
1609163700000|2020-12-28 13:55:00|1884.62|1884.12|1883.99|1883.49|1884.62|1884.12|1883.87|1883.37|75
1609164000000|2020-12-28 14:00:00|1884.12|1883.62|1883.12|1882.62|1884.12|1883.62|1883.12|1882.62|105
1609164300000|2020-12-28 14:05:00|1883.24|1882.74|1884.12|1883.62|1884.12|1883.62|1882.99|1882.49|155
1609164600000|2020-12-28 14:10:00|1884.24|1883.74|1883.87|1883.37|1884.37|1883.87|1883.62|1883.12|52
1609164900000|2020-12-28 14:15:00|1883.99|1883.49|1883.37|1882.87|1884.24|1883.74|1883.24|1882.74|59
1609165200000|2020-12-28 14:20:00|1883.24|1882.74|1882.37|1881.87|1883.62|1883.12|1882.24|1881.74|109
1609165500000|2020-12-28 14:25:00|1882.24|1881.74|1882.87|1882.37|1882.87|1882.37|1882.12|1881.62|96
1609165800000|2020-12-28 14:30:00|1882.99|1882.49|1882.62|1882.12|1883.37|1882.87|1881.87|1881.37|458
1609166100000|2020-12-28 14:35:00|1882.74|1882.24|1882.37|1881.87|1882.87|1882.37|1881.62|1881.12|235
1609166400000|2020-12-28 14:40:00|1882.24|1881.74|1883.37|1882.87|1883.37|1882.87|1881.87|1881.37|401
1609166700000|2020-12-28 14:45:00|1883.12|1882.62|1885.12|1884.62|1885.49|1884.99|1882.62|1882.12|613
1609167000000|2020-12-28 14:50:00|1884.87|1884.37|1884.87|1884.37|1885.12|1884.62|1884.37|1883.87|235
1609167300000|2020-12-28 14:55:00|1884.74|1884.24|1884.87|1884.37|1885.62|1885.12|1884.62|1884.12|305
1609167600000|2020-12-28 15:00:00|1884.99|1884.49|1884.87|1884.37|1885.62|1885.12|1884.62|1884.12|252
1609167900000|2020-12-28 15:05:00|1884.74|1884.24|1883.87|1883.37|1884.87|1884.37|1883.12|1882.62|373
1609168200000|2020-12-28 15:10:00|1883.86|1883.36|1885.36|1884.86|1885.61|1885.11|1883.61|1883.11|434
1609168500000|2020-12-28 15:15:00|1885.23|1884.73|1884.11|1883.61|1885.36|1884.86|1884.11|1883.61|251
1609168800000|2020-12-28 15:20:00|1883.98|1883.48|1885.61|1885.11|1885.86|1885.36|1883.86|1883.36|351
1609169100000|2020-12-28 15:25:00|1885.73|1885.23|1885.48|1884.98|1886.11|1885.61|1885.36|1884.86|529
1609169400000|2020-12-28 15:30:00|1885.61|1885.11|1886.36|1885.86|1886.61|1886.11|1885.48|1884.98|305
1609169700000|2020-12-28 15:35:00|1886.23|1885.73|1886.11|1885.61|1886.36|1885.86|1885.86|1885.36|262
1609170000000|2020-12-28 15:40:00|1886.23|1885.73|1886.61|1886.11|1887.11|1886.61|1886.23|1885.73|312
1609170300000|2020-12-28 15:45:00|1886.73|1886.23|1885.86|1885.36|1886.86|1886.36|1885.61|1885.11|275
1609170600000|2020-12-28 15:50:00|1885.98|1885.48|1886.36|1885.86|1886.61|1886.11|1885.86|1885.36|284
1609170900000|2020-12-28 15:55:00|1886.48|1885.98|1886.36|1885.86|1886.61|1886.11|1885.61|1885.11|499
1609171200000|2020-12-28 16:00:00|1886.61|1886.11|1887.36|1886.86|1887.86|1887.36|1886.36|1885.86|671
1609171500000|2020-12-28 16:05:00|1887.23|1886.73|1887.86|1887.36|1887.86|1887.36|1886.61|1886.11|889
1609171800000|2020-12-28 16:10:00|1887.73|1887.23|1886.11|1885.61|1887.73|1887.23|1886.11|1885.61|733
1609172100000|2020-12-28 16:15:00|1885.98|1885.48|1885.11|1884.61|1886.11|1885.61|1884.61|1884.11|722
1609172400000|2020-12-28 16:20:00|1885.23|1884.73|1886.15|1884.65|1886.15|1885.11|1884.61|1884.11|862
1609172700000|2020-12-28 16:25:00|1886.16|1884.66|1886.59|1885.09|1887.02|1885.52|1885.7|1884.2|711
1609173000000|2020-12-28 16:30:00|1886.72|1885.22|1885.06|1883.66|1887.78|1886.28|1884.81|1883.41|154
1609173300000|2020-12-28 16:35:00|1884.81|1883.41|1887.81|1886.41|1887.81|1886.41|1883.81|1882.41|101
1609173600000|2020-12-28 16:40:00|1887.68|1886.28|1887.18|1885.78|1887.68|1886.28|1886.56|1885.16|11
1609173900000|2020-12-28 16:45:00|1887.31|1885.91|1887.18|1885.78|1887.31|1885.91|1887.18|1885.78|5
1609174200000|2020-12-28 16:50:00|1887.31|1885.91|1885.93|1884.53|1887.31|1885.91|1885.31|1883.91|26
1609174500000|2020-12-28 16:55:00|1885.81|1884.41|1885.1|1883.6|1885.93|1884.53|1884.81|1883.41|3
1609174800000|2020-12-28 17:00:00|1885.11|1883.61|1884.7|1883.2|1885.11|1883.61|1884.23|1882.73|0
1609175100000|2020-12-28 17:05:00|1884.71|1883.21|1885.15|1883.65|1885.15|1883.65|1884.7|1883.2|0
1609175400000|2020-12-28 17:10:00|1885.17|1883.67|1884.31|1882.81|1885.18|1883.68|1884.28|1882.78|0
1609175700000|2020-12-28 17:15:00|1884.32|1882.82|1884.87|1883.37|1884.88|1883.38|1884.28|1882.78|0
1609176000000|2020-12-28 17:20:00|1884.86|1883.36|1884.41|1882.91|1884.87|1883.37|1884.38|1882.88|0
1609176300000|2020-12-28 17:25:00|1884.4|1882.9|1884.93|1883.43|1884.93|1883.43|1884.4|1882.9|0
1609176600000|2020-12-28 17:30:00|1884.94|1883.44|1884.5|1883|1884.95|1883.45|1884.28|1882.78|0
1609176900000|2020-12-28 17:35:00|1884.48|1882.98|1884.51|1883.01|1884.53|1883.03|1884.06|1882.56|0
1609177200000|2020-12-28 17:40:00|1884.53|1883.03|1884.97|1883.47|1884.98|1883.48|1884.31|1882.81|0
1609177500000|2020-12-28 17:45:00|1884.98|1883.48|1884.51|1883.01|1884.98|1883.48|1884.5|1883|0
1609177800000|2020-12-28 17:50:00|1884.5|1883|1884.15|1882.65|1884.6|1883.1|1884.13|1882.63|0
1609178100000|2020-12-28 17:55:00|1884.14|1882.64|1884.11|1882.61|1884.15|1882.65|1883.61|1882.11|0
1609178400000|2020-12-28 18:00:00|1884.1|1882.6|1884.12|1882.62|1884.12|1882.62|1883.64|1882.14|0
1609178700000|2020-12-28 18:05:00|1884.11|1882.61|1884.12|1882.62|1884.15|1882.65|1884.1|1882.6|0
1609179000000|2020-12-28 18:10:00|1884.11|1882.61|1884.59|1883.09|1884.59|1883.09|1884.1|1882.6|0
1609179300000|2020-12-28 18:15:00|1884.58|1883.08|1884.54|1883.04|1884.59|1883.09|1884.54|1883.04|0
1609179600000|2020-12-28 18:20:00|1884.55|1883.05|1884.11|1882.61|1884.58|1883.08|1884.08|1882.58|0
1609179900000|2020-12-28 18:25:00|1884.1|1882.6|1884.14|1882.64|1884.56|1883.06|1884.08|1882.58|0
1609180200000|2020-12-28 18:30:00|1884.15|1882.65|1884.15|1882.65|1884.18|1882.68|1884.14|1882.64|0
1609180500000|2020-12-28 18:35:00|1884.16|1882.66|1884.61|1883.11|1884.67|1883.17|1884.14|1882.64|0
1609180800000|2020-12-28 18:40:00|1884.62|1883.12|1884.62|1883.12|1884.64|1883.14|1884.19|1882.69|0
1609181100000|2020-12-28 18:45:00|1884.63|1883.13|1884.13|1882.63|1884.63|1883.13|1884.13|1882.63|0
1609181400000|2020-12-28 18:50:00|1884.12|1882.62|1884.6|1883.1|1884.63|1883.13|1884.1|1882.6|0
1609181700000|2020-12-28 18:55:00|1884.61|1883.11|1884.64|1883.14|1884.64|1883.14|1884.6|1883.1|0
1609182000000|2020-12-28 19:00:00|1884.62|1883.12|1884.67|1883.17|1884.68|1883.18|1884.6|1883.1|0
1609182300000|2020-12-28 19:05:00|1884.66|1883.16|1884.67|1883.17|1884.68|1883.18|1884.66|1883.16|0
1609182600000|2020-12-28 19:10:00|1884.68|1883.18|1885.15|1883.65|1885.18|1883.68|1884.67|1883.17|0
1609182900000|2020-12-28 19:15:00|1885.14|1883.64|1885.19|1883.69|1885.23|1883.73|1884.7|1883.2|0
1609183200000|2020-12-28 19:20:00|1885.2|1883.7|1885.19|1883.69|1885.21|1883.71|1884.74|1883.24|0
1609183500000|2020-12-28 19:25:00|1885.18|1883.68|1884.75|1883.25|1885.18|1883.68|1884.73|1883.23|0
1609183800000|2020-12-28 19:30:00|1884.76|1883.26|1884.79|1883.29|1884.79|1883.29|1884.74|1883.24|0
1609184100000|2020-12-28 19:35:00|1884.93|1883.43|1884.79|1883.29|1885.24|1883.74|1884.79|1883.29|0
1609184400000|2020-12-28 19:40:00|1884.8|1883.3|1885.26|1883.76|1885.27|1883.77|1884.8|1883.3|0
1609184700000|2020-12-28 19:45:00|1885.24|1883.74|1885.25|1883.75|1885.28|1883.78|1884.79|1883.29|0
1609185000000|2020-12-28 19:50:00|1885.24|1883.74|1884.78|1883.28|1885.25|1883.75|1884.77|1883.27|0
1609185300000|2020-12-28 19:55:00|1884.79|1883.29|1884.78|1883.28|1884.8|1883.3|1884.31|1882.81|0
1609185600000|2020-12-28 20:00:00|1884.77|1883.27|1884.39|1882.89|1884.82|1883.32|1884.33|1882.83|0
1609185900000|2020-12-28 20:05:00|1884.38|1882.88|1883.89|1882.39|1884.39|1882.89|1883.89|1882.39|0
1609186200000|2020-12-28 20:10:00|1883.9|1882.4|1883.91|1882.41|1883.93|1882.43|1883.87|1882.37|0
1609186500000|2020-12-28 20:15:00|1883.93|1882.43|1883.93|1882.43|1883.95|1882.45|1883.91|1882.41|0
1609186800000|2020-12-28 20:20:00|1883.91|1882.41|1883.9|1882.4|1883.94|1882.44|1883.87|1882.37|0
1609187100000|2020-12-28 20:25:00|1883.89|1882.39|1882.88|1881.38|1883.9|1882.4|1882.46|1880.96|0
1609187400000|2020-12-28 20:30:00|1882.89|1881.39|1882.41|1880.91|1882.93|1881.43|1882.41|1880.91|0
1609187700000|2020-12-28 20:35:00|1882.43|1880.93|1882.47|1880.97|1882.98|1881.48|1882.41|1880.91|0
1609188000000|2020-12-28 20:40:00|1882.46|1880.96|1883.05|1881.55|1883.11|1881.61|1882.42|1880.92|0
1609188300000|2020-12-28 20:45:00|1883.07|1881.57|1883.48|1881.98|1883.55|1882.05|1883.07|1881.57|0
1609188600000|2020-12-28 20:50:00|1883.51|1882.01|1882.53|1881.03|1883.52|1882.02|1882.52|1881.02|0
1609188900000|2020-12-28 20:55:00|1882.52|1881.02|1883.56|1882.06|1883.93|1882.43|1882.49|1880.99|0
1609189200000|2020-12-28 21:00:00|1883.58|1882.08|1884.25|1882.75|1884.34|1882.84|1882.81|1881.31|0
1609189500000|2020-12-28 21:05:00|1884.23|1882.73|1884.25|1882.75|1884.34|1882.84|1884.05|1882.55|0
1609189800000|2020-12-28 21:10:00|1884.23|1882.73|1884.39|1882.89|1884.49|1882.99|1884.05|1882.55|0
1609190100000|2020-12-28 21:15:00|1884.43|1882.93|1884.35|1882.85|1884.63|1883.13|1884.31|1882.81|0
1609190400000|2020-12-28 21:20:00|1884.31|1882.81|1884.55|1883.05|1884.59|1883.09|1884.31|1882.81|0
1609190700000|2020-12-28 21:25:00|1884.67|1883.17|1884.55|1883.05|1884.67|1883.17|1884.55|1883.05|0
1609191000000|2020-12-28 21:30:00|1884.57|1883.07|1884.83|1883.33|1884.83|1883.33|1884.39|1882.89|0
1609191300000|2020-12-28 21:35:00|1884.85|1883.35|1884.73|1883.23|1884.93|1883.43|1884.73|1883.23|0
1609191600000|2020-12-28 21:40:00|1884.71|1883.21|1884.83|1883.33|1884.83|1883.33|1884.6|1883.1|0
1609191900000|2020-12-28 21:45:00|1884.81|1883.31|1884.6|1883.1|1884.83|1883.33|1884.5|1883|0
1609192200000|2020-12-28 21:50:00|1884.58|1883.08|1884.4|1882.9|1884.6|1883.1|1884.4|1882.9|0
1609192500000|2020-12-28 21:55:00|1884.42|1882.92|1884.4|1882.9|1884.5|1883|1884.21|1882.71|0
1609192800000|2020-12-28 22:00:00|1884.44|1882.94|1884.56|1883.06|1884.56|1883.06|1884.44|1882.94|0
1609193100000|2020-12-28 22:05:00|1884.6|1883.1|1884.56|1883.06|1884.6|1883.1|1884.52|1883.02|0
1609193400000|2020-12-28 22:10:00|1884.6|1883.1|1884.6|1883.1|1884.6|1883.1|1884.56|1883.06|0
1609193700000|2020-12-28 22:15:00|1884.64|1883.14|1884.64|1883.14|1884.64|1883.14|1884.56|1883.06|0
1609194000000|2020-12-28 22:20:00|1884.6|1883.1|1884.68|1883.18|1884.68|1883.18|1884.6|1883.1|0
1609194300000|2020-12-28 22:25:00|1884.72|1883.22|1884.72|1883.22|1884.72|1883.22|1884.64|1883.14|0
1609195200000|2020-12-28 22:40:00|1884.68|1883.18|1884.68|1883.18|1884.68|1883.18|1884.64|1883.14|0
1609195500000|2020-12-28 22:45:00|1884.64|1883.14|1884.68|1883.18|1884.68|1883.18|1884.64|1883.14|0
1609195800000|2020-12-28 22:50:00|1884.64|1883.14|1884.48|1882.98|1884.64|1883.14|1884.48|1882.98|0
1609196100000|2020-12-28 22:55:00|1884.52|1883.02|1884.64|1883.14|1884.64|1883.14|1884.36|1882.86|0
1609196400000|2020-12-28 23:00:00|1884.75|1883.25|1885.07|1883.57|1885.17|1883.67|1884.48|1882.98|0
1609196700000|2020-12-28 23:05:00|1885.06|1883.56|1885.27|1883.77|1885.27|1883.77|1884.78|1883.28|0
1609197000000|2020-12-28 23:10:00|1885.25|1883.75|1885.17|1883.67|1885.27|1883.77|1885.07|1883.57|0
1609197300000|2020-12-28 23:15:00|1885.19|1883.69|1885.18|1883.68|1885.28|1883.78|1885.17|1883.67|0
1609197600000|2020-12-28 23:20:00|1885.2|1883.7|1885.38|1883.88|1885.38|1883.88|1885.2|1883.7|0
1609197900000|2020-12-28 23:25:00|1885.36|1883.86|1885.28|1883.78|1885.38|1883.88|1885.18|1883.68|0
1609198200000|2020-12-28 23:30:00|1885.3|1883.8|1885.43|1883.93|1885.56|1884.06|1885.09|1883.59|0
1609198500000|2020-12-28 23:35:00|1885.41|1883.91|1885.56|1884.06|1885.56|1884.06|1885.33|1883.83|0
1609198800000|2020-12-28 23:40:00|1885.58|1884.08|1885.99|1884.49|1885.99|1884.49|1885.56|1884.06|0
1609199100000|2020-12-28 23:45:00|1885.98|1884.48|1885.99|1884.49|1885.99|1884.49|1885.9|1884.4|0
1609199400000|2020-12-28 23:50:00|1886.01|1884.51|1886.09|1884.59|1886.09|1884.59|1885.99|1884.49|0
1609199700000|2020-12-28 23:55:00|1886.1|1884.6|1886.91|1885.41|1886.91|1885.41|1886.09|1884.59|0
1609200000000|2020-12-29 00:00:00|1886.92|1885.42|1887.41|1885.91|1887.84|1886.34|1886.92|1885.42|0
1609200300000|2020-12-29 00:05:00|1887.43|1885.93|1888.17|1886.67|1888.65|1887.15|1887.43|1885.93|0
1609200600000|2020-12-29 00:10:00|1888.13|1886.63|1888.32|1886.82|1888.55|1887.05|1888.13|1886.63|0
1609200900000|2020-12-29 00:15:00|1888.31|1886.81|1889.25|1887.75|1889.47|1887.97|1887.77|1886.27|0
1609201200000|2020-12-29 00:20:00|1889.31|1887.81|1890.05|1888.55|1891.59|1890.09|1889.03|1887.53|0
1609201500000|2020-12-29 00:25:00|1890.18|1888.68|1890.45|1888.95|1890.69|1889.19|1890.01|1888.51|0
1609201800000|2020-12-29 00:30:00|1890.46|1888.96|1890.26|1888.76|1890.79|1889.29|1890.22|1888.72|0
1609202100000|2020-12-29 00:35:00|1890.39|1888.89|1890.81|1889.31|1891.6|1890.1|1890.26|1888.76|0
1609202400000|2020-12-29 00:40:00|1890.88|1889.38|1890.15|1888.65|1891.04|1889.54|1890.15|1888.65|0
1609202700000|2020-12-29 00:45:00|1890.17|1888.67|1889.87|1888.37|1890.17|1888.67|1889.25|1887.75|0
1609203000000|2020-12-29 00:50:00|1889.86|1888.36|1889.43|1887.93|1889.86|1888.36|1888.94|1887.44|0
1609203300000|2020-12-29 00:55:00|1889.44|1887.94|1888.99|1887.49|1889.44|1887.94|1888.96|1887.46|0
1609203600000|2020-12-29 01:00:00|1888.86|1887.36|1889.02|1887.52|1889.02|1887.52|1888.12|1886.62|0
1609203900000|2020-12-29 01:05:00|1889.15|1887.65|1889.42|1887.92|1889.45|1887.95|1888.96|1887.46|0
1609204200000|2020-12-29 01:10:00|1889.43|1887.93|1889.01|1887.51|1889.43|1887.93|1888.98|1887.48|0
1609204500000|2020-12-29 01:15:00|1889.14|1887.64|1889.43|1887.93|1890.32|1888.82|1888.98|1887.48|0
1609204800000|2020-12-29 01:20:00|1889.42|1887.92|1888.99|1887.49|1889.88|1888.38|1888.99|1887.49|0
1609205100000|2020-12-29 01:25:00|1889.01|1887.51|1889.9|1888.4|1889.9|1888.4|1889.01|1887.51|0
1609205400000|2020-12-29 01:30:00|1889.89|1888.39|1889.9|1888.4|1890.8|1889.3|1889.87|1888.37|0
1609205700000|2020-12-29 01:35:00|1889.89|1888.39|1889.91|1888.41|1890.35|1888.85|1889.89|1888.39|0
1609206000000|2020-12-29 01:40:00|1889.9|1888.4|1891.24|1889.74|1891.24|1889.74|1889.9|1888.4|0
1609206300000|2020-12-29 01:45:00|1891.23|1889.73|1892.07|1890.57|1892.57|1891.07|1891.23|1889.73|0
1609206600000|2020-12-29 01:50:00|1892.08|1890.58|1892.05|1890.55|1892.51|1891.01|1891.6|1890.1|0
1609206900000|2020-12-29 01:55:00|1892.04|1890.54|1891.14|1889.64|1892.05|1890.55|1891.14|1889.64|0
1609207200000|2020-12-29 02:00:00|1891.13|1889.63|1890.7|1889.2|1891.14|1889.64|1890.69|1889.19|0
1609207500000|2020-12-29 02:05:00|1890.69|1889.19|1892.54|1891.04|1892.55|1891.05|1890.69|1889.19|0
1609207800000|2020-12-29 02:10:00|1892.52|1891.02|1891.65|1890.15|1892.55|1891.05|1891.64|1890.14|0
1609208100000|2020-12-29 02:15:00|1891.78|1890.28|1892.52|1891.02|1892.55|1891.05|1891.78|1890.28|0
1609208400000|2020-12-29 02:20:00|1892.51|1891.01|1892.28|1890.78|1892.52|1891.02|1892.07|1890.57|0
1609208700000|2020-12-29 02:25:00|1892.35|1890.85|1892.5|1891|1892.51|1891.01|1892.05|1890.55|0
1609209000000|2020-12-29 02:30:00|1892.51|1891.01|1893.39|1891.89|1893.39|1891.89|1892.5|1891|0
1609209300000|2020-12-29 02:35:00|1893.4|1891.9|1892.93|1891.43|1893.41|1891.91|1892.91|1891.41|0
1609209600000|2020-12-29 02:40:00|1892.94|1891.44|1892.98|1891.48|1893.88|1892.38|1892.93|1891.43|0
1609209900000|2020-12-29 02:45:00|1892.99|1891.49|1892.53|1891.03|1893.42|1891.92|1892.53|1891.03|0
1609210200000|2020-12-29 02:50:00|1892.54|1891.04|1892.99|1891.49|1892.99|1891.49|1892.54|1891.04|0
1609210500000|2020-12-29 02:55:00|1892.98|1891.48|1892.11|1890.61|1892.98|1891.48|1892.1|1890.6|0
1609210800000|2020-12-29 03:00:00|1892.12|1890.62|1891.25|1889.75|1892.12|1890.62|1891.23|1889.73|0
1609211100000|2020-12-29 03:05:00|1891.24|1889.74|1892.55|1891.05|1893.02|1891.52|1891.24|1889.74|0
1609211400000|2020-12-29 03:10:00|1892.49|1890.99|1891.24|1889.74|1892.55|1891.05|1891.23|1889.73|0
1609211700000|2020-12-29 03:15:00|1891.23|1889.73|1890.29|1888.79|1891.23|1889.73|1889.86|1888.36|0
1609212000000|2020-12-29 03:20:00|1890.3|1888.8|1890.3|1888.8|1890.74|1889.24|1890.29|1888.79|0
1609212300000|2020-12-29 03:25:00|1890.37|1888.87|1891.59|1890.09|1891.6|1890.1|1890.29|1888.79|0
1609212600000|2020-12-29 03:30:00|1891.57|1890.07|1891.61|1890.11|1891.61|1890.11|1890.72|1889.22|0
1609212900000|2020-12-29 03:35:00|1891.62|1890.12|1890.74|1889.24|1891.64|1890.14|1890.74|1889.24|0
1609213200000|2020-12-29 03:40:00|1890.75|1889.25|1891.64|1890.14|1891.64|1890.14|1890.74|1889.24|0
1609213500000|2020-12-29 03:45:00|1891.51|1890.01|1891.65|1890.15|1891.65|1890.15|1891.2|1889.7|0
1609213800000|2020-12-29 03:50:00|1891.64|1890.14|1891.65|1890.15|1891.65|1890.15|1891.21|1889.71|0
1609214100000|2020-12-29 03:55:00|1891.64|1890.14|1891.65|1890.15|1891.66|1890.16|1891.21|1889.71|0
1609214400000|2020-12-29 04:00:00|1891.64|1890.14|1891.21|1889.71|1891.65|1890.15|1891.2|1889.7|0
1609214700000|2020-12-29 04:05:00|1891.2|1889.7|1892.12|1890.62|1892.12|1890.62|1891.2|1889.7|0
1609215000000|2020-12-29 04:10:00|1892.05|1890.55|1892.6|1891.1|1893.51|1892.01|1891.91|1890.41|0
1609215300000|2020-12-29 04:15:00|1892.59|1891.09|1893.9|1892.4|1894.37|1892.87|1892.59|1891.09|0
1609215600000|2020-12-29 04:20:00|1893.79|1892.29|1892.97|1891.47|1893.81|1892.31|1892.94|1891.44|0
1609215900000|2020-12-29 04:25:00|1892.96|1891.46|1892.09|1890.59|1893.41|1891.91|1892.09|1890.59|0
1609216200000|2020-12-29 04:30:00|1892.1|1890.6|1892.98|1891.48|1893|1891.5|1892.1|1890.6|0
1609216500000|2020-12-29 04:35:00|1892.99|1891.49|1893.89|1892.39|1893.91|1892.41|1892.56|1891.06|0
1609216800000|2020-12-29 04:40:00|1893.88|1892.38|1894.23|1892.73|1894.78|1893.28|1893.88|1892.38|0
1609217100000|2020-12-29 04:45:00|1894.22|1892.72|1893.76|1892.26|1894.45|1892.95|1893.33|1891.83|0
1609217400000|2020-12-29 04:50:00|1893.69|1892.19|1894.67|1893.17|1894.67|1893.17|1893.54|1892.04|0
1609217700000|2020-12-29 04:55:00|1894.54|1893.04|1894.17|1892.67|1894.67|1893.17|1894.17|1892.67|0
1609218000000|2020-12-29 05:00:00|1894.19|1892.69|1894.64|1893.14|1895.57|1894.07|1894.19|1892.69|0
1609218300000|2020-12-29 05:05:00|1894.65|1893.15|1893.77|1892.27|1895.1|1893.6|1893.77|1892.27|0
1609218600000|2020-12-29 05:10:00|1893.78|1892.28|1894.25|1892.75|1894.91|1893.41|1893.77|1892.27|0
1609218900000|2020-12-29 05:15:00|1894.24|1892.74|1893.36|1891.86|1894.25|1892.75|1893.36|1891.86|0
1609219200000|2020-12-29 05:20:00|1893.49|1891.99|1894.24|1892.74|1894.47|1892.97|1893.36|1891.86|0
1609219500000|2020-12-29 05:25:00|1894.25|1892.75|1895.37|1893.87|1896.04|1894.54|1894.03|1892.53|0
1609219800000|2020-12-29 05:30:00|1895.15|1893.65|1895.22|1893.72|1895.65|1894.15|1895.15|1893.65|0
1609220100000|2020-12-29 05:35:00|1895.21|1893.71|1896.54|1895.04|1896.54|1895.04|1895.21|1893.71|0
1609220400000|2020-12-29 05:40:00|1896.53|1895.03|1896.11|1894.61|1896.54|1895.04|1896.09|1894.59|0
1609220700000|2020-12-29 05:45:00|1896.12|1894.62|1895.64|1894.14|1896.57|1895.07|1895.17|1893.67|0
1609221000000|2020-12-29 05:50:00|1895.62|1894.12|1896.05|1894.55|1896.08|1894.58|1895.6|1894.1|0
1609221300000|2020-12-29 05:55:00|1896.06|1894.56|1895.63|1894.13|1896.51|1895.01|1895.62|1894.12|0
1609221600000|2020-12-29 06:00:00|1895.64|1894.14|1895.82|1894.32|1896.04|1894.54|1895.17|1893.67|0
1609221900000|2020-12-29 06:05:00|1895.76|1894.26|1895.11|1893.61|1895.76|1894.26|1895.11|1893.61|0
1609222200000|2020-12-29 06:10:00|1895.12|1893.62|1895.1|1893.6|1895.12|1893.62|1894.68|1893.18|0
1609222500000|2020-12-29 06:15:00|1895.11|1893.61|1894.67|1893.17|1895.11|1893.61|1894.66|1893.16|0
1609222800000|2020-12-29 06:20:00|1894.68|1893.18|1895.15|1893.65|1895.16|1893.66|1894.67|1893.17|0
1609223100000|2020-12-29 06:25:00|1895.16|1893.66|1895.14|1893.64|1895.17|1893.67|1895.13|1893.63|0
1609223400000|2020-12-29 06:30:00|1895.15|1893.65|1895.13|1893.63|1895.16|1893.66|1895.11|1893.61|0
1609223700000|2020-12-29 06:35:00|1895.12|1893.62|1895.11|1893.61|1895.14|1893.64|1895.1|1893.6|0
1609224000000|2020-12-29 06:40:00|1894.98|1893.48|1894.69|1893.19|1894.98|1893.48|1894.67|1893.17|0
1609224300000|2020-12-29 06:45:00|1894.7|1893.2|1894.33|1892.83|1894.76|1893.26|1894.26|1892.76|0
1609224600000|2020-12-29 06:50:00|1894.32|1892.82|1894.79|1893.29|1894.8|1893.3|1894.32|1892.82|0
1609224900000|2020-12-29 06:55:00|1894.8|1893.3|1894.8|1893.3|1895.24|1893.74|1894.57|1893.07|0
1609225200000|2020-12-29 07:00:00|1894.81|1893.31|1892.29|1890.79|1895.71|1894.21|1892.26|1890.76|0
1609225500000|2020-12-29 07:05:00|1892.27|1890.77|1893.19|1891.69|1893.19|1891.69|1891.84|1890.34|0
1609225800000|2020-12-29 07:10:00|1893.32|1891.82|1894.95|1893.45|1895.39|1893.89|1893.18|1891.68|0
1609226100000|2020-12-29 07:15:00|1894.96|1893.46|1894.45|1892.95|1896.27|1894.77|1894.42|1892.92|0
1609226400000|2020-12-29 07:20:00|1894.46|1892.96|1893.88|1892.38|1894.9|1893.4|1893.88|1892.38|0
1609226700000|2020-12-29 07:25:00|1893.87|1892.37|1893.45|1891.95|1894.32|1892.82|1893.45|1891.95|0
1609227000000|2020-12-29 07:30:00|1893.46|1891.96|1892.81|1891.41|1893.55|1892.05|1891.43|1890.03|26
1609227300000|2020-12-29 07:35:00|1892.68|1891.28|1892.06|1890.66|1893.31|1891.91|1892.06|1890.66|19
1609227600000|2020-12-29 07:40:00|1892.18|1890.78|1892.31|1890.91|1892.81|1891.41|1892.18|1890.78|12
1609227900000|2020-12-29 07:45:00|1892.43|1891.03|1893.68|1892.28|1893.68|1892.28|1892.31|1890.91|0
1609228200000|2020-12-29 07:50:00|1893.81|1892.41|1894.31|1892.91|1894.43|1893.03|1893.43|1892.03|21
1609228500000|2020-12-29 07:55:00|1893.61|1892.11|1891.88|1890.38|1894.06|1892.56|1890.99|1889.49|0
1609228800000|2020-12-29 08:00:00|1891.87|1890.37|1891.61|1891.11|1893.36|1892.86|1889.86|1889.36|1874
1609229100000|2020-12-29 08:05:00|1891.23|1890.73|1894.36|1893.86|1894.86|1894.36|1890.86|1890.36|1033
1609229400000|2020-12-29 08:10:00|1894.48|1893.98|1897.61|1897.11|1897.61|1897.11|1893.86|1893.36|1163
1609229700000|2020-12-29 08:15:00|1897.86|1897.36|1897.23|1896.73|1898.86|1898.36|1895.11|1894.61|912
1609230000000|2020-12-29 08:20:00|1897.36|1896.86|1895.36|1894.86|1897.61|1897.11|1894.98|1894.48|659
1609230300000|2020-12-29 08:25:00|1895.48|1894.98|1896.11|1895.61|1896.36|1895.86|1895.11|1894.61|526
1609230600000|2020-12-29 08:30:00|1896.36|1895.86|1896.11|1895.61|1896.36|1895.86|1894.86|1894.36|672
1609230900000|2020-12-29 08:35:00|1896.23|1895.73|1895.61|1895.11|1896.98|1896.48|1895.61|1895.11|428
1609231200000|2020-12-29 08:40:00|1895.63|1895.13|1897.13|1896.63|1897.88|1897.38|1895.63|1895.13|486
1609231500000|2020-12-29 08:45:00|1897.38|1896.88|1899.38|1898.88|1899.63|1899.13|1897.13|1896.63|520
1609231800000|2020-12-29 08:50:00|1898.88|1898.38|1898.38|1897.88|1899.63|1899.13|1898.25|1897.75|531
1609232100000|2020-12-29 08:55:00|1898.25|1897.75|1896.25|1895.75|1898.25|1897.75|1895.63|1895.13|491
1609232400000|2020-12-29 09:00:00|1896.13|1895.63|1898.13|1897.63|1898.25|1897.75|1895.88|1895.38|513
1609232700000|2020-12-29 09:05:00|1898.25|1897.75|1899.38|1898.88|1899.5|1899|1898.13|1897.63|482
1609233000000|2020-12-29 09:10:00|1899.63|1899.13|1898.88|1898.38|1899.88|1899.38|1898.63|1898.13|451
1609233300000|2020-12-29 09:15:00|1898.75|1898.25|1898.63|1898.13|1899.25|1898.75|1898.13|1897.63|780
1609233600000|2020-12-29 09:20:00|1898.75|1898.25|1899.38|1898.88|1899.88|1899.38|1898.75|1898.25|343
1609233900000|2020-12-29 09:25:00|1899.13|1898.63|1900.88|1900.38|1900.88|1900.38|1899.13|1898.63|370
1609234200000|2020-12-29 09:30:00|1900.75|1900.25|1899.88|1899.38|1901.63|1901.13|1899.88|1899.38|618
1609234500000|2020-12-29 09:35:00|1900|1899.5|1900.13|1899.63|1900.63|1900.13|1899.88|1899.38|394
1609234800000|2020-12-29 09:40:00|1900.38|1899.88|1900.38|1899.88|1900.63|1900.13|1900.13|1899.63|319
1609235100000|2020-12-29 09:45:00|1900.5|1900|1899.38|1898.88|1900.63|1900.13|1898.13|1897.63|559
1609235400000|2020-12-29 09:50:00|1899.25|1898.75|1900.25|1899.75|1900.38|1899.88|1899.13|1898.63|313
1609235700000|2020-12-29 09:55:00|1900.13|1899.63|1900.63|1900.13|1900.63|1900.13|1899.63|1899.13|307
1609236000000|2020-12-29 10:00:00|1900.5|1900|1901.13|1900.63|1901.38|1900.88|1900.13|1899.63|605
1609236300000|2020-12-29 10:05:00|1901.38|1900.88|1900.38|1899.88|1901.38|1900.88|1900.25|1899.75|303
1609236600000|2020-12-29 10:10:00|1900.63|1900.13|1902.13|1901.63|1902.75|1902.25|1900.63|1900.13|502
1609236900000|2020-12-29 10:15:00|1902|1901.5|1900.63|1900.13|1902|1901.5|1900.38|1899.88|437
1609237200000|2020-12-29 10:20:00|1900.5|1900|1899.63|1899.13|1900.63|1900.13|1899.13|1898.63|382
1609237500000|2020-12-29 10:25:00|1899.5|1899|1899.38|1898.88|1899.88|1899.38|1898.88|1898.38|222
1609237800000|2020-12-29 10:30:00|1899.25|1898.75|1899.88|1899.38|1900|1899.5|1899.13|1898.63|198
1609238100000|2020-12-29 10:35:00|1899.75|1899.25|1900.5|1900|1900.5|1900|1899.38|1898.88|117
1609238400000|2020-12-29 10:40:00|1900.38|1899.88|1898.88|1898.38|1900.38|1899.88|1898.63|1898.13|419
1609238700000|2020-12-29 10:45:00|1899|1898.5|1898.63|1898.13|1899.63|1899.13|1898.38|1897.88|777
1609239000000|2020-12-29 10:50:00|1898.5|1898|1898.88|1898.38|1898.88|1898.38|1898.38|1897.88|212
1609239300000|2020-12-29 10:55:00|1898.63|1898.13|1898.88|1898.38|1899.13|1898.63|1898.63|1898.13|306
1609239600000|2020-12-29 11:00:00|1899|1898.5|1898.88|1898.38|1899.13|1898.63|1898.63|1898.13|336
1609239900000|2020-12-29 11:05:00|1898.75|1898.25|1897.63|1897.13|1898.75|1898.25|1897.38|1896.88|402
1609240200000|2020-12-29 11:10:00|1897.75|1897.25|1898.88|1898.38|1898.88|1898.38|1897.75|1897.25|207
1609240500000|2020-12-29 11:15:00|1898.75|1898.25|1898.5|1898|1899.25|1898.75|1898.38|1897.88|167
1609240800000|2020-12-29 11:20:00|1898.38|1897.88|1897.88|1897.38|1898.63|1898.13|1897.63|1897.13|261
1609241100000|2020-12-29 11:25:00|1897.75|1897.25|1898.38|1897.88|1898.5|1898|1897.63|1897.13|124
1609241400000|2020-12-29 11:30:00|1898.25|1897.75|1898|1897.5|1898.38|1897.88|1897.63|1897.13|235
1609241700000|2020-12-29 11:35:00|1897.88|1897.38|1897.88|1897.38|1898.13|1897.63|1897.5|1897|164
1609242000000|2020-12-29 11:40:00|1898|1897.5|1898.38|1897.88|1898.5|1898|1897.75|1897.25|245
1609242300000|2020-12-29 11:45:00|1898.5|1898|1899.38|1898.88|1899.38|1898.88|1898.38|1897.88|113
1609242600000|2020-12-29 11:50:00|1899.5|1899|1898.63|1898.13|1899.5|1899|1898.38|1897.88|168
1609242900000|2020-12-29 11:55:00|1898.5|1898|1898.63|1898.13|1898.88|1898.38|1897.88|1897.38|119
1609243200000|2020-12-29 12:00:00|1898.75|1898.25|1897.88|1897.38|1898.75|1898.25|1897.63|1897.13|152
1609243500000|2020-12-29 12:05:00|1897.63|1897.13|1897.63|1897.13|1898.13|1897.63|1897.38|1896.88|179
1609243800000|2020-12-29 12:10:00|1897.75|1897.25|1898.13|1897.63|1898.38|1897.88|1897.63|1897.13|146
1609244100000|2020-12-29 12:15:00|1898|1897.5|1898.25|1897.75|1898.38|1897.88|1897.63|1897.13|115
1609244400000|2020-12-29 12:20:00|1898.13|1897.63|1897.88|1897.38|1898.63|1898.13|1897.88|1897.38|101
1609244700000|2020-12-29 12:25:00|1898|1897.5|1897.88|1897.38|1898.38|1897.88|1897.88|1897.38|147
1609245000000|2020-12-29 12:30:00|1898|1897.5|1898.88|1898.38|1898.88|1898.38|1897.88|1897.38|140
1609245300000|2020-12-29 12:35:00|1898.63|1898.13|1897.38|1896.88|1898.63|1898.13|1897.38|1896.88|272
1609245600000|2020-12-29 12:40:00|1897.57|1897.07|1896.57|1896.07|1897.57|1897.07|1896.32|1895.82|209
1609245900000|2020-12-29 12:45:00|1896.44|1895.94|1896.57|1896.07|1897.32|1896.82|1896.32|1895.82|190
1609246200000|2020-12-29 12:50:00|1896.32|1895.82|1895.82|1895.32|1896.44|1895.94|1895.57|1895.07|132
1609246500000|2020-12-29 12:55:00|1895.69|1895.19|1895.57|1895.07|1895.82|1895.32|1895.44|1894.94|208
1609246800000|2020-12-29 13:00:00|1895.69|1895.19|1895.82|1895.32|1896.32|1895.82|1895.57|1895.07|232
1609247100000|2020-12-29 13:05:00|1895.94|1895.44|1894.57|1894.07|1896.07|1895.57|1894.57|1894.07|392
1609247400000|2020-12-29 13:10:00|1894.69|1894.19|1895.69|1895.19|1895.82|1895.32|1894.07|1893.57|420
1609247700000|2020-12-29 13:15:00|1895.82|1895.32|1894.94|1894.44|1895.82|1895.32|1894.82|1894.32|258
1609248000000|2020-12-29 13:20:00|1894.82|1894.32|1894.32|1893.82|1895.07|1894.57|1894.07|1893.57|239
1609248300000|2020-12-29 13:25:00|1894.19|1893.69|1894.44|1893.94|1894.82|1894.32|1893.82|1893.32|359
1609248600000|2020-12-29 13:30:00|1894.57|1894.07|1894.82|1894.32|1895.07|1894.57|1894.44|1893.94|152
1609248900000|2020-12-29 13:35:00|1894.69|1894.19|1894.32|1893.82|1894.94|1894.44|1893.82|1893.32|205
1609249200000|2020-12-29 13:40:00|1894.57|1894.07|1894.32|1893.82|1894.57|1894.07|1894.07|1893.57|156
1609249500000|2020-12-29 13:45:00|1894.57|1894.07|1894.94|1894.44|1895.07|1894.57|1894.32|1893.82|264
1609249800000|2020-12-29 13:50:00|1894.82|1894.32|1895.82|1895.32|1895.82|1895.32|1894.57|1894.07|251
1609250100000|2020-12-29 13:55:00|1895.94|1895.44|1896.19|1895.69|1896.19|1895.69|1895.44|1894.94|115
1609250400000|2020-12-29 14:00:00|1896.07|1895.57|1895.82|1895.32|1896.32|1895.82|1895.07|1894.57|328
1609250700000|2020-12-29 14:05:00|1895.69|1895.19|1896.07|1895.57|1896.32|1895.82|1895.57|1895.07|234
1609251000000|2020-12-29 14:10:00|1896.19|1895.69|1896.32|1895.82|1896.32|1895.82|1895.57|1895.07|328
1609251300000|2020-12-29 14:15:00|1896.19|1895.69|1896.82|1896.32|1896.82|1896.32|1896.07|1895.57|247
1609251600000|2020-12-29 14:20:00|1896.94|1896.44|1896.57|1896.07|1897.82|1897.32|1896.57|1896.07|259
1609251900000|2020-12-29 14:25:00|1896.44|1895.94|1897.69|1897.19|1897.82|1897.32|1896.07|1895.57|326
1609252200000|2020-12-29 14:30:00|1897.57|1897.07|1896.32|1895.82|1897.82|1897.32|1896.32|1895.82|1075
1609252500000|2020-12-29 14:35:00|1896.44|1895.94|1896.94|1896.44|1897.32|1896.82|1896.32|1895.82|876
1609252800000|2020-12-29 14:40:00|1896.82|1896.32|1895.07|1894.57|1897.07|1896.57|1895.07|1894.57|904
1609253100000|2020-12-29 14:45:00|1894.94|1894.44|1891.57|1891.07|1895.07|1894.57|1891.32|1890.82|1618
1609253400000|2020-12-29 14:50:00|1891.32|1890.82|1890.32|1889.82|1891.57|1891.07|1889.32|1888.82|2283
1609253700000|2020-12-29 14:55:00|1890.44|1889.94|1889.69|1889.19|1891.82|1891.32|1887.82|1887.32|1928
1609254000000|2020-12-29 15:00:00|1889.57|1889.07|1891.19|1890.69|1892.07|1891.57|1889.32|1888.82|1313
1609254300000|2020-12-29 15:05:00|1891.07|1890.57|1891.07|1890.57|1892.07|1891.57|1890.32|1889.82|755
1609254600000|2020-12-29 15:10:00|1890.94|1890.44|1888.82|1888.32|1891.32|1890.82|1888.57|1888.07|866
1609254900000|2020-12-29 15:15:00|1888.69|1888.19|1890.19|1889.69|1890.94|1890.44|1888.69|1888.19|693
1609255200000|2020-12-29 15:20:00|1890.07|1889.57|1890.32|1889.82|1891.82|1891.32|1890.07|1889.57|958
1609255500000|2020-12-29 15:25:00|1890.19|1889.69|1890.57|1890.07|1890.94|1890.44|1889.82|1889.32|669
1609255800000|2020-12-29 15:30:00|1890.69|1890.19|1891.57|1891.07|1892.07|1891.57|1890.32|1889.82|526
1609256100000|2020-12-29 15:35:00|1891.69|1891.19|1892.07|1891.57|1893.19|1892.69|1891.32|1890.82|643
1609256400000|2020-12-29 15:40:00|1891.94|1891.44|1892.32|1891.82|1892.57|1892.07|1890.82|1890.32|743
1609256700000|2020-12-29 15:45:00|1892.07|1891.57|1891.82|1891.32|1892.32|1891.82|1891.57|1891.07|355
1609257000000|2020-12-29 15:50:00|1891.69|1891.19|1891.32|1890.82|1891.82|1891.32|1890.82|1890.32|612
1609257300000|2020-12-29 15:55:00|1891.44|1890.94|1891.82|1891.32|1892.69|1892.19|1891.44|1890.94|612
1609257600000|2020-12-29 16:00:00|1891.57|1891.07|1890.82|1890.32|1892.32|1891.82|1890.82|1890.32|670
1609257900000|2020-12-29 16:05:00|1890.69|1890.19|1891.74|1891.24|1891.99|1891.49|1890.32|1889.82|771
1609258200000|2020-12-29 16:10:00|1891.49|1890.99|1891.49|1890.99|1891.99|1891.49|1891.24|1890.74|652
1609258500000|2020-12-29 16:15:00|1891.36|1890.86|1891.49|1890.99|1891.86|1891.36|1890.49|1889.99|1075
1609258800000|2020-12-29 16:20:00|1891.61|1891.11|1894.29|1892.79|1894.49|1893.99|1890.99|1890.49|1573
1609259100000|2020-12-29 16:25:00|1894.26|1892.76|1895.16|1893.66|1895.2|1893.7|1894.24|1892.74|1232
1609259400000|2020-12-29 16:30:00|1895.15|1893.65|1893.56|1892.16|1895.6|1894.1|1892.19|1890.79|207
1609259700000|2020-12-29 16:35:00|1893.19|1891.79|1893.56|1892.16|1893.56|1892.16|1892.81|1891.41|7
1609260000000|2020-12-29 16:40:00|1894.06|1892.66|1893.81|1892.41|1894.06|1892.66|1893.44|1892.04|1
1609260300000|2020-12-29 16:45:00|1893.94|1892.54|1893.69|1892.29|1893.94|1892.54|1893.56|1892.16|1
1609260600000|2020-12-29 16:50:00|1893.56|1892.16|1893.44|1892.04|1894.19|1892.79|1892.44|1891.04|193
1609260900000|2020-12-29 16:55:00|1893.19|1891.79|1892.86|1891.36|1894.06|1892.66|1892.44|1891.04|39
1609261200000|2020-12-29 17:00:00|1892.85|1891.35|1891.93|1890.43|1892.86|1891.36|1891.93|1890.43|0
1609261500000|2020-12-29 17:05:00|1891.95|1890.45|1892.87|1891.37|1892.87|1891.37|1891.89|1890.39|0
1609261800000|2020-12-29 17:10:00|1892.86|1891.36|1891.38|1889.88|1892.86|1891.36|1890.88|1889.38|0
1609262100000|2020-12-29 17:15:00|1891.36|1889.86|1891.37|1889.87|1891.91|1890.41|1891.36|1889.86|0
1609262400000|2020-12-29 17:20:00|1891.36|1889.86|1889.4|1887.9|1891.37|1889.87|1888.91|1887.41|0
1609262700000|2020-12-29 17:25:00|1889.38|1887.88|1889.2|1887.7|1890.14|1888.64|1888.65|1887.15|0
1609263000000|2020-12-29 17:30:00|1889.17|1887.67|1887.64|1886.14|1889.18|1887.68|1887.19|1885.69|0
1609263300000|2020-12-29 17:35:00|1887.66|1886.16|1886.62|1885.12|1888.16|1886.66|1886.57|1885.07|0
1609263600000|2020-12-29 17:40:00|1886.63|1885.13|1886.73|1885.23|1887.73|1886.23|1886.31|1884.81|0
1609263900000|2020-12-29 17:45:00|1886.74|1885.24|1885.76|1884.26|1886.77|1885.27|1885.23|1883.73|0
1609264200000|2020-12-29 17:50:00|1885.75|1884.25|1884.83|1883.33|1885.77|1884.27|1884.3|1882.8|0
1609264500000|2020-12-29 17:55:00|1884.86|1883.36|1886.88|1885.38|1886.89|1885.39|1884.82|1883.32|0
1609264800000|2020-12-29 18:00:00|1886.87|1885.37|1885.9|1884.4|1886.9|1885.4|1885.9|1884.4|0
1609265100000|2020-12-29 18:05:00|1885.92|1884.42|1886.83|1885.33|1887.33|1885.83|1885.85|1884.35|0
1609265400000|2020-12-29 18:10:00|1886.82|1885.32|1887.31|1885.81|1887.55|1886.05|1885.86|1884.36|0
1609265700000|2020-12-29 18:15:00|1887.3|1885.8|1887.78|1886.28|1887.81|1886.31|1887.28|1885.78|0
1609266000000|2020-12-29 18:20:00|1887.79|1886.29|1887.38|1885.88|1887.86|1886.36|1887.31|1885.81|0
1609266300000|2020-12-29 18:25:00|1887.39|1885.89|1887.86|1886.36|1887.89|1886.39|1886.91|1885.41|0
1609266600000|2020-12-29 18:30:00|1887.85|1886.35|1887.84|1886.34|1887.89|1886.39|1887.39|1885.89|0
1609266900000|2020-12-29 18:35:00|1887.85|1886.35|1887.76|1886.26|1887.85|1886.35|1887.08|1885.58|0
1609267200000|2020-12-29 18:40:00|1887.77|1886.27|1886.86|1885.36|1887.78|1886.28|1886.83|1885.33|0
1609267500000|2020-12-29 18:45:00|1886.87|1885.37|1887.34|1885.84|1887.36|1885.86|1886.85|1885.35|0
1609267800000|2020-12-29 18:50:00|1887.36|1885.86|1888.34|1886.84|1888.36|1886.86|1886.9|1885.4|0
1609268100000|2020-12-29 18:55:00|1888.35|1886.85|1888.74|1887.24|1888.81|1887.31|1888.34|1886.84|0
1609268400000|2020-12-29 19:00:00|1888.73|1887.23|1887.29|1885.79|1888.74|1887.24|1886.77|1885.27|0
1609268700000|2020-12-29 19:05:00|1887.36|1885.86|1886.8|1885.3|1887.79|1886.29|1886.78|1885.28|0
1609269000000|2020-12-29 19:10:00|1886.78|1885.28|1885.78|1884.28|1887.24|1885.74|1885.76|1884.26|0
1609269300000|2020-12-29 19:15:00|1885.8|1884.3|1885.81|1884.31|1886.27|1884.77|1884.84|1883.34|0
1609269600000|2020-12-29 19:20:00|1885.8|1884.3|1885.84|1884.34|1886.32|1884.82|1885.31|1883.81|0
1609269900000|2020-12-29 19:25:00|1885.85|1884.35|1885.3|1883.8|1886.3|1884.8|1885.29|1883.79|0
1609270200000|2020-12-29 19:30:00|1885.29|1883.79|1885.33|1883.83|1885.84|1884.34|1885.29|1883.79|0
1609270500000|2020-12-29 19:35:00|1885.34|1883.84|1885.84|1884.34|1885.84|1884.34|1884.83|1883.33|0
1609270800000|2020-12-29 19:40:00|1885.85|1884.35|1885.36|1883.86|1885.85|1884.35|1884.9|1883.4|0
1609271100000|2020-12-29 19:45:00|1885.37|1883.87|1885.32|1883.82|1885.37|1883.87|1884.81|1883.31|0
1609271400000|2020-12-29 19:50:00|1885.3|1883.8|1886.36|1884.86|1886.9|1885.4|1885.3|1883.8|0
1609271700000|2020-12-29 19:55:00|1886.35|1884.85|1886.36|1884.86|1886.43|1884.93|1885.92|1884.42|0
1609272000000|2020-12-29 20:00:00|1886.35|1884.85|1886.36|1884.86|1886.86|1885.36|1886.35|1884.85|0
1609272300000|2020-12-29 20:05:00|1886.37|1884.87|1885.46|1883.96|1886.8|1885.3|1884.97|1883.47|0
1609272600000|2020-12-29 20:10:00|1885.44|1883.94|1886.96|1885.46|1886.96|1885.46|1885.44|1883.94|0
1609272900000|2020-12-29 20:15:00|1886.95|1885.45|1887.46|1885.96|1887.47|1885.97|1886.45|1884.95|0
1609273200000|2020-12-29 20:20:00|1887.45|1885.95|1888|1886.5|1888.44|1886.94|1887.02|1885.52|0
1609273500000|2020-12-29 20:25:00|1887.97|1886.47|1888.37|1886.87|1888.4|1886.9|1887.89|1886.39|0
1609273800000|2020-12-29 20:30:00|1888.24|1886.74|1887.92|1886.42|1888.4|1886.9|1887.9|1886.4|0
1609274100000|2020-12-29 20:35:00|1887.93|1886.43|1887.89|1886.39|1888.39|1886.89|1887.39|1885.89|0
1609274400000|2020-12-29 20:40:00|1887.9|1886.4|1887.89|1886.39|1888.37|1886.87|1887.82|1886.32|0
1609274700000|2020-12-29 20:45:00|1887.88|1886.38|1887.75|1886.25|1888.36|1886.86|1887.34|1885.84|0
1609275000000|2020-12-29 20:50:00|1887.77|1886.27|1886.33|1884.83|1887.86|1886.36|1886.29|1884.79|0
1609275300000|2020-12-29 20:55:00|1886.34|1884.84|1886.81|1885.31|1887.22|1885.72|1885.35|1883.85|0
1609275600000|2020-12-29 21:00:00|1886.83|1885.33|1887.34|1885.84|1888.42|1886.92|1886.83|1885.33|0
1609275900000|2020-12-29 21:05:00|1887.36|1885.86|1888.59|1887.09|1888.92|1887.42|1887.34|1885.84|0
1609276200000|2020-12-29 21:10:00|1888.61|1887.11|1889.39|1887.89|1889.73|1888.23|1888.61|1887.11|0
1609276500000|2020-12-29 21:15:00|1889.4|1887.9|1889.25|1887.75|1889.4|1887.9|1889.25|1887.75|0
1609276800000|2020-12-29 21:20:00|1889.21|1887.71|1889.21|1887.71|1889.25|1887.75|1889.21|1887.71|0
1609277100000|2020-12-29 21:25:00|1889.25|1887.75|1889.25|1887.75|1889.29|1887.79|1889.21|1887.71|0
1609277400000|2020-12-29 21:30:00|1889.23|1887.73|1888.63|1887.13|1889.64|1888.14|1888.63|1887.13|0
1609277700000|2020-12-29 21:35:00|1888.64|1887.14|1888.82|1887.32|1889.02|1887.52|1888.63|1887.13|0
1609278000000|2020-12-29 21:40:00|1888.84|1887.34|1888.52|1887.02|1888.92|1887.42|1888.29|1886.79|0
1609278300000|2020-12-29 21:45:00|1888.54|1887.04|1888.42|1886.92|1888.62|1887.12|1888.19|1886.69|0
1609278600000|2020-12-29 21:50:00|1888.4|1886.9|1888.81|1887.31|1888.81|1887.31|1888.29|1886.79|0
1609278900000|2020-12-29 21:55:00|1888.79|1887.29|1889.35|1887.85|1889.44|1887.94|1888.71|1887.21|0
1609279200000|2020-12-29 22:00:00|1889.31|1887.81|1889.27|1887.77|1889.31|1887.81|1889.01|1887.51|0
1609279500000|2020-12-29 22:05:00|1889.29|1887.79|1889.29|1887.79|1889.29|1887.79|1889.29|1887.79|0
1609279800000|2020-12-29 22:10:00|1889.25|1887.75|1889.25|1887.75|1889.25|1887.75|1889.21|1887.71|0
1609280100000|2020-12-29 22:15:00|1889.21|1887.71|1889.17|1887.67|1889.25|1887.75|1889.17|1887.67|0
1609280400000|2020-12-29 22:20:00|1889.21|1887.71|1889.21|1887.71|1889.21|1887.71|1889.09|1887.59|0
1609280700000|2020-12-29 22:25:00|1889.25|1887.75|1889.01|1887.51|1889.25|1887.75|1888.97|1887.47|0
1609281000000|2020-12-29 22:30:00|1889.05|1887.55|1889.13|1887.63|1889.13|1887.63|1889.05|1887.55|0
1609281300000|2020-12-29 22:35:00|1889.09|1887.59|1889.09|1887.59|1889.13|1887.63|1889.09|1887.59|0
1609281600000|2020-12-29 22:40:00|1889.21|1887.71|1889.22|1887.72|1889.22|1887.72|1889.17|1887.67|0
1609281900000|2020-12-29 22:45:00|1889.18|1887.68|1889.18|1887.68|1889.22|1887.72|1889.18|1887.68|0
1609282200000|2020-12-29 22:50:00|1889.22|1887.72|1889.3|1887.8|1889.3|1887.8|1889.22|1887.72|0
1609282500000|2020-12-29 22:55:00|1889.26|1887.76|1889.3|1887.8|1889.38|1887.88|1889.22|1887.72|0
1609282800000|2020-12-29 23:00:00|1889.32|1887.82|1889.68|1888.18|1890.22|1888.72|1889.32|1887.82|0
1609283100000|2020-12-29 23:05:00|1889.72|1888.22|1889.48|1887.98|1889.72|1888.22|1889.05|1887.55|0
1609283400000|2020-12-29 23:10:00|1889.5|1888|1889.38|1887.88|1889.58|1888.08|1889.15|1887.65|0
1609283700000|2020-12-29 23:15:00|1889.37|1887.87|1888.23|1886.73|1889.38|1887.88|1888.14|1886.64|0
1609284000000|2020-12-29 23:20:00|1888.25|1886.75|1887.9|1886.4|1888.33|1886.83|1887.51|1886.01|0
1609284300000|2020-12-29 23:25:00|1887.92|1886.42|1888.29|1886.79|1888.49|1886.99|1887.92|1886.42|0
1609284600000|2020-12-29 23:30:00|1888.31|1886.81|1889.02|1887.52|1889.11|1887.61|1888.31|1886.81|0
1609284900000|2020-12-29 23:35:00|1889.03|1887.53|1889.45|1887.95|1889.45|1887.95|1889.03|1887.53|0
1609285200000|2020-12-29 23:40:00|1889.44|1887.94|1889.57|1888.07|1889.67|1888.17|1889.12|1887.62|0
1609285500000|2020-12-29 23:45:00|1889.55|1888.05|1889.05|1887.55|1889.57|1888.07|1889.05|1887.55|0
1609285800000|2020-12-29 23:50:00|1889.04|1887.54|1889.24|1887.74|1889.34|1887.84|1888.95|1887.45|0
1609286100000|2020-12-29 23:55:00|1889.23|1887.73|1888.62|1887.12|1889.24|1887.74|1888.62|1887.12|0
1609286400000|2020-12-30 00:00:00|1888.6|1887.1|1887.18|1885.68|1888.85|1887.35|1886.79|1885.29|0
1609286700000|2020-12-30 00:05:00|1887.17|1885.67|1886.88|1885.38|1887.27|1885.77|1886.5|1885|0
1609287000000|2020-12-30 00:10:00|1886.89|1885.39|1886.09|1884.59|1887.41|1885.91|1886.09|1884.59|0
1609287300000|2020-12-30 00:15:00|1886.11|1884.61|1884.74|1883.24|1886.29|1884.79|1884.34|1882.84|0
1609287600000|2020-12-30 00:20:00|1884.73|1883.23|1885.47|1883.97|1885.72|1884.22|1884.3|1882.8|0
1609287900000|2020-12-30 00:25:00|1885.53|1884.03|1886.22|1884.72|1886.68|1885.18|1885.22|1883.72|0
1609288200000|2020-12-30 00:30:00|1886.21|1884.71|1886.16|1884.66|1886.68|1885.18|1885.71|1884.21|0
1609288500000|2020-12-30 00:35:00|1886.15|1884.65|1885.51|1884.01|1886.16|1884.66|1885.29|1883.79|0
1609288800000|2020-12-30 00:40:00|1885.57|1884.07|1886.41|1884.91|1886.41|1884.91|1885.57|1884.07|0
1609289100000|2020-12-30 00:45:00|1886.19|1884.69|1886.19|1884.69|1886.65|1885.15|1885.72|1884.22|0
1609289400000|2020-12-30 00:50:00|1886.2|1884.7|1887.09|1885.59|1887.33|1885.83|1885.25|1883.75|0
1609289700000|2020-12-30 00:55:00|1887.1|1885.6|1885.72|1884.22|1887.11|1885.61|1885.53|1884.03|0
1609290000000|2020-12-30 01:00:00|1885.71|1884.21|1885.72|1884.22|1885.94|1884.44|1885.2|1883.7|0
1609290300000|2020-12-30 01:05:00|1885.65|1884.15|1886.19|1884.69|1886.21|1884.71|1885.25|1883.75|0
1609290600000|2020-12-30 01:10:00|1886.2|1884.7|1886.73|1885.23|1887.22|1885.72|1885.79|1884.29|0
1609290900000|2020-12-30 01:15:00|1886.74|1885.24|1887.61|1886.11|1888.09|1886.59|1886.74|1885.24|0
1609291200000|2020-12-30 01:20:00|1887.62|1886.12|1887.21|1885.71|1887.62|1886.12|1886.72|1885.22|0
1609291500000|2020-12-30 01:25:00|1887.2|1885.7|1887.7|1886.2|1887.7|1886.2|1886.31|1884.81|0
1609291800000|2020-12-30 01:30:00|1887.56|1886.06|1888.59|1887.09|1888.63|1887.13|1887.25|1885.75|0
1609292100000|2020-12-30 01:35:00|1888.6|1887.1|1888.64|1887.14|1889.05|1887.55|1887.7|1886.2|0
1609292400000|2020-12-30 01:40:00|1888.63|1887.13|1887.71|1886.21|1889.1|1887.6|1887.71|1886.21|0
1609292700000|2020-12-30 01:45:00|1887.72|1886.22|1888.38|1886.88|1888.6|1887.1|1887.72|1886.22|0
1609293000000|2020-12-30 01:50:00|1888.45|1886.95|1887.68|1886.18|1889.06|1887.56|1887.68|1886.18|0
1609293300000|2020-12-30 01:55:00|1887.67|1886.17|1888.1|1886.6|1888.1|1886.6|1887.17|1885.67|0
1609293600000|2020-12-30 02:00:00|1888.11|1886.61|1888.6|1887.1|1888.61|1887.11|1888.11|1886.61|0
1609293900000|2020-12-30 02:05:00|1888.61|1887.11|1888.6|1887.1|1889.04|1887.54|1888.58|1887.08|0
1609294200000|2020-12-30 02:10:00|1888.59|1887.09|1888.57|1887.07|1889.04|1887.54|1888.57|1887.07|0
1609294500000|2020-12-30 02:15:00|1888.59|1887.09|1888.59|1887.09|1888.8|1887.3|1888.15|1886.65|0
1609294800000|2020-12-30 02:20:00|1888.58|1887.08|1889.03|1887.53|1889.04|1887.54|1888.58|1887.08|0
1609295100000|2020-12-30 02:25:00|1889.04|1887.54|1889.08|1887.58|1889.51|1888.01|1888.61|1887.11|0
1609295400000|2020-12-30 02:30:00|1889.1|1887.6|1889.04|1887.54|1889.54|1888.04|1888.83|1887.33|0
1609295700000|2020-12-30 02:35:00|1889.03|1887.53|1888.65|1887.15|1889.08|1887.58|1888.6|1887.1|0
1609296000000|2020-12-30 02:40:00|1888.66|1887.16|1889.1|1887.6|1889.14|1887.64|1888.65|1887.15|0
1609296300000|2020-12-30 02:45:00|1889.08|1887.58|1889.84|1888.34|1890.06|1888.56|1888.64|1887.14|0
1609296600000|2020-12-30 02:50:00|1889.85|1888.35|1890.54|1889.04|1890.54|1889.04|1889.62|1888.12|0
1609296900000|2020-12-30 02:55:00|1890.55|1889.05|1891.39|1889.89|1891.43|1889.93|1890.52|1889.02|0
1609297200000|2020-12-30 03:00:00|1891.4|1889.9|1890.94|1889.44|1891.41|1889.91|1890.93|1889.43|0
1609297500000|2020-12-30 03:05:00|1890.81|1889.31|1890.53|1889.03|1890.95|1889.45|1890.06|1888.56|0
1609297800000|2020-12-30 03:10:00|1890.54|1889.04|1890.52|1889.02|1890.98|1889.48|1890.08|1888.58|0
1609298100000|2020-12-30 03:15:00|1890.54|1889.04|1891.44|1889.94|1891.44|1889.94|1890.52|1889.02|0
1609298400000|2020-12-30 03:20:00|1891.46|1889.96|1891.88|1890.38|1891.9|1890.4|1891.43|1889.93|0
1609298700000|2020-12-30 03:25:00|1891.87|1890.37|1891.43|1889.93|1891.87|1890.37|1891.41|1889.91|0
1609299000000|2020-12-30 03:30:00|1891.44|1889.94|1891.43|1889.93|1891.88|1890.38|1891.42|1889.92|0
1609299300000|2020-12-30 03:35:00|1891.41|1889.91|1890.75|1889.25|1891.41|1889.91|1890.51|1889.01|0
1609299600000|2020-12-30 03:40:00|1890.82|1889.32|1890.5|1889|1891|1889.5|1890.5|1889|0
1609299900000|2020-12-30 03:45:00|1890.48|1888.98|1889.06|1887.56|1890.48|1888.98|1889.05|1887.55|0
1609300200000|2020-12-30 03:50:00|1889.07|1887.57|1890|1888.5|1890|1888.5|1889.07|1887.57|0
1609300500000|2020-12-30 03:55:00|1889.99|1888.49|1890.5|1889|1890.5|1889|1889.99|1888.49|0
1609300800000|2020-12-30 04:00:00|1890.51|1889.01|1890.48|1888.98|1890.51|1889.01|1890.05|1888.55|0
1609301100000|2020-12-30 04:05:00|1890.42|1888.92|1891.43|1889.93|1891.44|1889.94|1890.05|1888.55|0
1609301400000|2020-12-30 04:10:00|1891.41|1889.91|1891.95|1890.45|1892.36|1890.86|1891.41|1889.91|0
1609301700000|2020-12-30 04:15:00|1892.09|1890.59|1892.29|1890.79|1892.41|1890.91|1891.94|1890.44|0
1609302000000|2020-12-30 04:20:00|1892.3|1890.8|1892.31|1890.81|1892.78|1891.28|1892.29|1890.79|0
1609302300000|2020-12-30 04:25:00|1892.32|1890.82|1891.88|1890.38|1892.32|1890.82|1891.87|1890.37|0
1609302600000|2020-12-30 04:30:00|1892.01|1890.51|1892.31|1890.81|1892.34|1890.84|1892.01|1890.51|0
1609302900000|2020-12-30 04:35:00|1892.32|1890.82|1892.34|1890.84|1892.35|1890.85|1892.31|1890.81|0
1609303200000|2020-12-30 04:40:00|1892.32|1890.82|1891.92|1890.42|1892.38|1890.88|1891.89|1890.39|0
1609303500000|2020-12-30 04:45:00|1891.91|1890.41|1892.36|1890.86|1892.4|1890.9|1891.91|1890.41|0
1609303800000|2020-12-30 04:50:00|1892.35|1890.85|1891.92|1890.42|1892.36|1890.86|1891.89|1890.39|0
1609304100000|2020-12-30 04:55:00|1891.99|1890.49|1891.89|1890.39|1892.38|1890.88|1891.89|1890.39|0
1609304400000|2020-12-30 05:00:00|1891.88|1890.38|1893.76|1892.26|1893.77|1892.27|1891.44|1889.94|0
1609304700000|2020-12-30 05:05:00|1893.69|1892.19|1893.79|1892.29|1893.79|1892.29|1893.3|1891.8|0
1609305000000|2020-12-30 05:10:00|1893.8|1892.3|1894.32|1892.82|1894.78|1893.28|1893.79|1892.29|0
1609305300000|2020-12-30 05:15:00|1894.3|1892.8|1894.32|1892.82|1894.34|1892.84|1893.87|1892.37|0
1609305600000|2020-12-30 05:20:00|1894.3|1892.8|1894.3|1892.8|1894.33|1892.83|1893.87|1892.37|0
1609305900000|2020-12-30 05:25:00|1894.32|1892.82|1893.74|1892.24|1894.32|1892.82|1893.36|1891.86|0
1609306200000|2020-12-30 05:30:00|1893.75|1892.25|1895.13|1893.63|1895.14|1893.64|1893.75|1892.25|0
1609306500000|2020-12-30 05:35:00|1895.12|1893.62|1893.34|1891.84|1895.16|1893.66|1893.34|1891.84|0
1609306800000|2020-12-30 05:40:00|1893.33|1891.83|1893.36|1891.86|1893.79|1892.29|1892.87|1891.37|0
1609307100000|2020-12-30 05:45:00|1893.35|1891.85|1893.8|1892.3|1894.02|1892.52|1893.33|1891.83|0
1609307400000|2020-12-30 05:50:00|1893.78|1892.28|1893.28|1891.78|1893.78|1892.28|1893.27|1891.77|0
1609307700000|2020-12-30 05:55:00|1893.27|1891.77|1891.75|1890.25|1893.73|1892.23|1891.75|1890.25|0
1609308000000|2020-12-30 06:00:00|1891.77|1890.27|1892.36|1890.86|1892.81|1891.31|1891.77|1890.27|0
1609308300000|2020-12-30 06:05:00|1892.37|1890.87|1892.86|1891.36|1892.86|1891.36|1892.36|1890.86|0
1609308600000|2020-12-30 06:10:00|1892.85|1891.35|1893.27|1891.77|1893.27|1891.77|1892.79|1891.29|0
1609308900000|2020-12-30 06:15:00|1893.26|1891.76|1892.8|1891.3|1893.29|1891.79|1892.79|1891.29|0
1609309200000|2020-12-30 06:20:00|1892.79|1891.29|1893.23|1891.73|1893.24|1891.74|1892.79|1891.29|0
1609309500000|2020-12-30 06:25:00|1893.22|1891.72|1892.73|1891.23|1893.23|1891.73|1892.29|1890.79|0
1609309800000|2020-12-30 06:30:00|1892.75|1891.25|1892.76|1891.26|1892.8|1891.3|1892.32|1890.82|0
1609310100000|2020-12-30 06:35:00|1892.77|1891.27|1892.76|1891.26|1893.23|1891.73|1892.75|1891.25|0
1609310400000|2020-12-30 06:40:00|1892.77|1891.27|1893.24|1891.74|1893.24|1891.74|1892.33|1890.83|0
1609310700000|2020-12-30 06:45:00|1893.23|1891.73|1893.22|1891.72|1893.29|1891.79|1892.77|1891.27|0
1609311000000|2020-12-30 06:50:00|1893.19|1891.69|1892.72|1891.22|1893.19|1891.69|1892.29|1890.79|0
1609311300000|2020-12-30 06:55:00|1892.73|1891.23|1892.22|1890.72|1893.18|1891.68|1892.22|1890.72|0
1609311600000|2020-12-30 07:00:00|1892.21|1890.71|1892.29|1890.79|1892.73|1891.23|1890.88|1889.38|0
1609311900000|2020-12-30 07:05:00|1892.27|1890.77|1895.74|1894.24|1895.75|1894.25|1892.27|1890.77|0
1609312200000|2020-12-30 07:10:00|1895.73|1894.23|1895.26|1893.76|1896.17|1894.67|1895.24|1893.74|0
1609312500000|2020-12-30 07:15:00|1895.27|1893.77|1895.76|1894.26|1896.19|1894.69|1895.26|1893.76|0
1609312800000|2020-12-30 07:20:00|1895.77|1894.27|1896.27|1894.77|1896.72|1895.22|1895.33|1893.83|0
1609313100000|2020-12-30 07:25:00|1896.26|1894.76|1897.17|1895.67|1897.2|1895.7|1895.82|1894.32|0
1609313400000|2020-12-30 07:30:00|1897.16|1895.66|1896.69|1895.29|1897.17|1895.67|1895.69|1894.29|12
1609313700000|2020-12-30 07:35:00|1896.81|1895.41|1896.19|1894.79|1896.94|1895.54|1896.19|1894.79|19
1609314000000|2020-12-30 07:40:00|1896.06|1894.66|1895.06|1893.66|1896.19|1894.79|1894.56|1893.16|11
1609314300000|2020-12-30 07:45:00|1895.19|1893.79|1894.94|1893.54|1896.19|1894.79|1894.81|1893.41|18
1609314600000|2020-12-30 07:50:00|1894.81|1893.41|1894.44|1893.04|1895.56|1894.16|1894.44|1893.04|28
1609314900000|2020-12-30 07:55:00|1894.28|1892.78|1894.78|1893.28|1895.19|1893.69|1894.28|1892.78|0
1609315200000|2020-12-30 08:00:00|1894.76|1893.26|1891.99|1891.49|1894.76|1893.26|1889.36|1888.86|1489
1609315500000|2020-12-30 08:05:00|1891.86|1891.36|1892.74|1892.24|1893.61|1893.11|1891.86|1891.36|944
1609315800000|2020-12-30 08:10:00|1892.61|1892.11|1890.49|1889.99|1893.49|1892.99|1890.36|1889.86|929
1609316100000|2020-12-30 08:15:00|1890.24|1889.74|1890.24|1889.74|1890.99|1890.49|1888.86|1888.36|788
1609316400000|2020-12-30 08:20:00|1889.99|1889.49|1890.99|1890.49|1891.36|1890.86|1888.99|1888.49|643
1609316700000|2020-12-30 08:25:00|1891.24|1890.74|1890.61|1890.11|1891.49|1890.99|1890.11|1889.61|414
1609317000000|2020-12-30 08:30:00|1890.74|1890.24|1892.74|1892.24|1892.74|1892.24|1890.24|1889.74|1020
1609317300000|2020-12-30 08:35:00|1892.61|1892.11|1893.74|1893.24|1893.74|1893.24|1891.99|1891.49|948
1609317600000|2020-12-30 08:40:00|1893.81|1893.31|1894.31|1893.81|1894.81|1894.31|1893.81|1893.31|470
1609317900000|2020-12-30 08:45:00|1894.06|1893.56|1892.43|1891.93|1894.06|1893.56|1891.68|1891.18|781
1609318200000|2020-12-30 08:50:00|1892.56|1892.06|1886.81|1886.31|1893.31|1892.81|1885.93|1885.43|1899
1609318500000|2020-12-30 08:55:00|1886.93|1886.43|1888.06|1887.56|1888.06|1887.56|1885.81|1885.31|1349
1609318800000|2020-12-30 09:00:00|1887.93|1887.43|1886.81|1886.31|1888.31|1887.81|1886.56|1886.06|722
1609319100000|2020-12-30 09:05:00|1886.93|1886.43|1887.81|1887.31|1888.06|1887.56|1885.81|1885.31|665
1609319400000|2020-12-30 09:10:00|1887.68|1887.18|1889.06|1888.56|1889.43|1888.93|1887.68|1887.18|512
1609319700000|2020-12-30 09:15:00|1888.93|1888.43|1887.56|1887.06|1889.31|1888.81|1887.56|1887.06|662
1609320000000|2020-12-30 09:20:00|1887.81|1887.31|1889.56|1889.06|1889.81|1889.31|1887.81|1887.31|271
1609320300000|2020-12-30 09:25:00|1889.43|1888.93|1890.31|1889.81|1890.31|1889.81|1888.81|1888.31|283
1609320600000|2020-12-30 09:30:00|1890.18|1889.68|1890.31|1889.81|1890.31|1889.81|1888.56|1888.06|297
1609320900000|2020-12-30 09:35:00|1890.56|1890.06|1889.06|1888.56|1890.56|1890.06|1888.81|1888.31|482
1609321200000|2020-12-30 09:40:00|1888.93|1888.43|1890.31|1889.81|1890.43|1889.93|1888.81|1888.31|252
1609321500000|2020-12-30 09:45:00|1890.18|1889.68|1892.31|1891.81|1892.56|1892.06|1890.06|1889.56|315
1609321800000|2020-12-30 09:50:00|1892.43|1891.93|1891.81|1891.31|1892.56|1892.06|1890.56|1890.06|245
1609322100000|2020-12-30 09:55:00|1891.68|1891.18|1890.56|1890.06|1891.81|1891.31|1890.56|1890.06|357
1609322400000|2020-12-30 10:00:00|1890.43|1889.93|1890.81|1890.31|1891.56|1891.06|1890.31|1889.81|675
1609322700000|2020-12-30 10:05:00|1891.06|1890.56|1891.31|1890.81|1891.31|1890.81|1890.31|1889.81|153
1609323000000|2020-12-30 10:10:00|1891.18|1890.68|1891.06|1890.56|1891.31|1890.81|1890.81|1890.31|217
1609323300000|2020-12-30 10:15:00|1890.93|1890.43|1890.93|1890.43|1891.18|1890.68|1889.56|1889.06|378
1609323600000|2020-12-30 10:20:00|1890.81|1890.31|1890.81|1890.31|1891.06|1890.56|1890.56|1890.06|252
1609323900000|2020-12-30 10:25:00|1890.56|1890.06|1890.56|1890.06|1890.93|1890.43|1890.31|1889.81|247
1609324200000|2020-12-30 10:30:00|1890.68|1890.18|1887.56|1887.06|1890.68|1890.18|1887.31|1886.81|599
1609324500000|2020-12-30 10:35:00|1887.81|1887.31|1886.81|1886.31|1887.81|1887.31|1886.31|1885.81|561
1609324800000|2020-12-30 10:40:00|1886.93|1886.43|1886.81|1886.31|1887.56|1887.06|1886.56|1886.06|551
1609325100000|2020-12-30 10:45:00|1886.68|1886.18|1887.06|1886.56|1887.81|1887.31|1886.56|1886.06|353
1609325400000|2020-12-30 10:50:00|1886.81|1886.31|1887.31|1886.81|1887.43|1886.93|1886.43|1885.93|362
1609325700000|2020-12-30 10:55:00|1887.43|1886.93|1887.81|1887.31|1888.06|1887.56|1887.06|1886.56|299
1609326000000|2020-12-30 11:00:00|1887.68|1887.18|1887.81|1887.31|1888.31|1887.81|1887.56|1887.06|280
1609326300000|2020-12-30 11:05:00|1887.68|1887.18|1889.56|1889.06|1889.68|1889.18|1887.68|1887.18|199
1609326600000|2020-12-30 11:10:00|1889.81|1889.31|1890.81|1890.31|1890.93|1890.43|1889.56|1889.06|352
1609326900000|2020-12-30 11:15:00|1891.06|1890.56|1890.56|1890.06|1891.31|1890.81|1890.06|1889.56|316
1609327200000|2020-12-30 11:20:00|1890.43|1889.93|1888.81|1888.31|1890.56|1890.06|1888.81|1888.31|197
1609327500000|2020-12-30 11:25:00|1889.06|1888.56|1890.06|1889.56|1890.81|1890.31|1889.06|1888.56|185
1609327800000|2020-12-30 11:30:00|1890.31|1889.81|1891.06|1890.56|1891.56|1891.06|1890.31|1889.81|279
1609328100000|2020-12-30 11:35:00|1891.31|1890.81|1891.06|1890.56|1891.31|1890.81|1890.81|1890.31|160
1609328400000|2020-12-30 11:40:00|1890.81|1890.31|1889.56|1889.06|1890.81|1890.31|1889.43|1888.93|267
1609328700000|2020-12-30 11:45:00|1889.68|1889.18|1889.56|1889.06|1889.68|1889.18|1889.06|1888.56|228
1609329000000|2020-12-30 11:50:00|1889.43|1888.93|1889.06|1888.56|1889.68|1889.18|1889.06|1888.56|235
1609329300000|2020-12-30 11:55:00|1889.31|1888.81|1889.56|1889.06|1889.56|1889.06|1889.06|1888.56|199
1609329600000|2020-12-30 12:00:00|1889.68|1889.18|1888.81|1888.31|1889.68|1889.18|1888.68|1888.18|171
1609329900000|2020-12-30 12:05:00|1888.56|1888.06|1888.06|1887.56|1888.68|1888.18|1887.56|1887.06|304
1609330200000|2020-12-30 12:10:00|1888.18|1887.68|1886.81|1886.31|1888.18|1887.68|1886.56|1886.06|313
1609330500000|2020-12-30 12:15:00|1886.93|1886.43|1886.56|1886.06|1887.31|1886.81|1886.31|1885.81|267
1609330800000|2020-12-30 12:20:00|1886.31|1885.81|1888.31|1887.81|1888.31|1887.81|1886.31|1885.81|162
1609331100000|2020-12-30 12:25:00|1888.18|1887.68|1888.31|1887.81|1888.56|1888.06|1887.56|1887.06|769
1609331400000|2020-12-30 12:30:00|1888.43|1887.93|1888.31|1887.81|1888.68|1888.18|1888.06|1887.56|195
1609331700000|2020-12-30 12:35:00|1888.06|1887.56|1888.18|1887.68|1888.43|1887.93|1887.56|1887.06|239
1609332000000|2020-12-30 12:40:00|1888.06|1887.56|1888.56|1888.06|1888.68|1888.18|1887.56|1887.06|102
1609332300000|2020-12-30 12:45:00|1888.31|1887.81|1888.18|1887.68|1888.81|1888.31|1888.06|1887.56|151
1609332600000|2020-12-30 12:50:00|1888.06|1887.56|1887.56|1887.06|1888.31|1887.81|1887.31|1886.81|266
1609332900000|2020-12-30 12:55:00|1887.43|1886.93|1887.06|1886.56|1887.81|1887.31|1886.81|1886.31|196
1609333200000|2020-12-30 13:00:00|1887.18|1886.68|1885.68|1885.18|1887.81|1887.31|1885.31|1884.81|576
1609333500000|2020-12-30 13:05:00|1885.56|1885.06|1886.31|1885.81|1886.31|1885.81|1885.31|1884.81|340
1609333800000|2020-12-30 13:10:00|1886.43|1885.93|1888.06|1887.56|1888.43|1887.93|1886.43|1885.93|483
1609334100000|2020-12-30 13:15:00|1887.93|1887.43|1888.31|1887.81|1889.43|1888.93|1887.81|1887.31|307
1609334400000|2020-12-30 13:20:00|1888.43|1887.93|1888.63|1888.13|1889.38|1888.88|1888.27|1887.77|194
1609334700000|2020-12-30 13:25:00|1888.5|1888|1887.63|1887.13|1888.63|1888.13|1887.63|1887.13|249
1609335000000|2020-12-30 13:30:00|1887.5|1887|1886.63|1886.13|1888.13|1887.63|1886.63|1886.13|314
1609335300000|2020-12-30 13:35:00|1886.75|1886.25|1888.13|1887.63|1888.63|1888.13|1886.5|1886|346
1609335600000|2020-12-30 13:40:00|1888.25|1887.75|1886.63|1886.13|1888.38|1887.88|1886.13|1885.63|393
1609335900000|2020-12-30 13:45:00|1886.88|1886.38|1886.88|1886.38|1887.38|1886.88|1886.63|1886.13|271
1609336200000|2020-12-30 13:50:00|1886.75|1886.25|1886.25|1885.75|1886.88|1886.38|1885.88|1885.38|374
1609336500000|2020-12-30 13:55:00|1886.38|1885.88|1887.25|1886.75|1887.5|1887|1886.13|1885.63|183
1609336800000|2020-12-30 14:00:00|1887.13|1886.63|1886|1885.5|1887.13|1886.63|1885.38|1884.88|592
1609337100000|2020-12-30 14:05:00|1885.88|1885.38|1886.13|1885.63|1886.63|1886.13|1885.25|1884.75|468
1609337400000|2020-12-30 14:10:00|1886|1885.5|1886.88|1886.38|1887.13|1886.63|1885.63|1885.13|330
1609337700000|2020-12-30 14:15:00|1886.75|1886.25|1887|1886.5|1887.38|1886.88|1886.38|1885.88|354
1609338000000|2020-12-30 14:20:00|1887.13|1886.63|1887.13|1886.63|1887.88|1887.38|1886.13|1885.63|604
1609338300000|2020-12-30 14:25:00|1887.25|1886.75|1887|1886.5|1887.38|1886.88|1886.63|1886.13|344
1609338600000|2020-12-30 14:30:00|1886.88|1886.38|1887.63|1887.13|1888.38|1887.88|1886.75|1886.25|739
1609338900000|2020-12-30 14:35:00|1887.5|1887|1888.63|1888.13|1889.63|1889.13|1887.38|1886.88|499
1609339200000|2020-12-30 14:40:00|1888.75|1888.25|1890.5|1890|1890.88|1890.38|1888.63|1888.13|711
1609339500000|2020-12-30 14:45:00|1890.38|1889.88|1889.63|1889.13|1890.63|1890.13|1888.88|1888.38|1084
1609339800000|2020-12-30 14:50:00|1889.75|1889.25|1889.13|1888.63|1889.75|1889.25|1887.38|1886.88|1040
1609340100000|2020-12-30 14:55:00|1889.38|1888.88|1888.25|1887.75|1889.75|1889.25|1887.13|1886.63|620
1609340400000|2020-12-30 15:00:00|1887.88|1887.38|1886.63|1886.13|1888.38|1887.88|1886.63|1886.13|671
1609340700000|2020-12-30 15:05:00|1886.38|1885.88|1886.13|1885.63|1887.5|1887|1885.88|1885.38|409
1609341000000|2020-12-30 15:10:00|1886.17|1885.67|1886.92|1886.42|1887.17|1886.67|1885.92|1885.42|541
1609341300000|2020-12-30 15:15:00|1886.67|1886.17|1887.92|1887.42|1888.17|1887.67|1886.67|1886.17|415
1609341600000|2020-12-30 15:20:00|1887.79|1887.29|1887.92|1887.42|1887.92|1887.42|1886.92|1886.42|550
1609341900000|2020-12-30 15:25:00|1887.79|1887.29|1886.92|1886.42|1887.79|1887.29|1886.67|1886.17|609
1609342200000|2020-12-30 15:30:00|1887.04|1886.54|1885.42|1884.92|1887.17|1886.67|1885.42|1884.92|536
1609342500000|2020-12-30 15:35:00|1885.54|1885.04|1882.92|1882.42|1885.67|1885.17|1882.79|1882.29|679
1609342800000|2020-12-30 15:40:00|1882.79|1882.29|1883.67|1883.17|1884.67|1884.17|1882.54|1882.04|472
1609343100000|2020-12-30 15:45:00|1883.54|1883.04|1883.92|1883.42|1884.29|1883.79|1883.17|1882.67|543
1609343400000|2020-12-30 15:50:00|1883.79|1883.29|1884.17|1883.67|1884.17|1883.67|1883.42|1882.92|499
1609343700000|2020-12-30 15:55:00|1884.04|1883.54|1883.42|1882.92|1884.67|1884.17|1883.42|1882.92|792
1609344000000|2020-12-30 16:00:00|1883.54|1883.04|1882.17|1881.67|1883.67|1883.17|1882.17|1881.67|958
1609344300000|2020-12-30 16:05:00|1882.04|1881.54|1881.67|1881.17|1882.67|1882.17|1881.42|1880.92|814
1609344600000|2020-12-30 16:10:00|1881.42|1880.92|1882.92|1882.42|1882.92|1882.42|1881.17|1880.67|1088
1609344900000|2020-12-30 16:15:00|1883.04|1882.54|1882.67|1882.17|1883.67|1883.17|1882.04|1881.54|949
1609345200000|2020-12-30 16:20:00|1882.79|1882.29|1885|1883.5|1885.79|1885.29|1882.42|1881.92|2366
1609345500000|2020-12-30 16:25:00|1885.01|1883.51|1880.3|1878.8|1885.01|1883.51|1879.85|1878.35|1412
1609345800000|2020-12-30 16:30:00|1880.16|1878.66|1878.62|1877.22|1880.16|1878.72|1877.62|1876.22|302
1609346100000|2020-12-30 16:35:00|1878.49|1877.09|1878.62|1877.22|1878.99|1877.59|1878.24|1876.84|174
1609346400000|2020-12-30 16:40:00|1878.87|1877.47|1879.74|1878.34|1879.74|1878.34|1878.74|1877.34|39
1609346700000|2020-12-30 16:45:00|1879.62|1878.22|1880.87|1879.47|1881.12|1879.72|1879.62|1878.22|52
1609347000000|2020-12-30 16:50:00|1880.99|1879.59|1880.49|1879.09|1881.12|1879.72|1880.49|1879.09|27
1609347300000|2020-12-30 16:55:00|1880.37|1878.97|1879.67|1878.17|1880.37|1878.97|1879.12|1877.72|16
1609347600000|2020-12-30 17:00:00|1879.68|1878.18|1880.13|1878.63|1880.13|1878.63|1879.18|1877.68|0
1609347900000|2020-12-30 17:05:00|1880.12|1878.62|1880.05|1878.55|1880.14|1878.64|1879.64|1878.14|0
1609348200000|2020-12-30 17:10:00|1880.06|1878.56|1880.06|1878.56|1880.12|1878.62|1879.16|1877.66|0
1609348500000|2020-12-30 17:15:00|1879.93|1878.43|1880.12|1878.62|1880.16|1878.66|1879.62|1878.12|0
1609348800000|2020-12-30 17:20:00|1880.1|1878.6|1879.62|1878.12|1880.14|1878.64|1879.62|1878.12|0
1609349100000|2020-12-30 17:25:00|1879.63|1878.13|1879.69|1878.19|1880.18|1878.68|1879.18|1877.68|0
1609349400000|2020-12-30 17:30:00|1879.7|1878.2|1879.64|1878.14|1880.13|1878.63|1879.61|1878.11|0
1609349700000|2020-12-30 17:35:00|1879.65|1878.15|1879.62|1878.12|1880.11|1878.61|1879.61|1878.11|0
1609350000000|2020-12-30 17:40:00|1879.61|1878.11|1879.16|1877.66|1879.62|1878.12|1879.09|1877.59|0
1609350300000|2020-12-30 17:45:00|1879.17|1877.67|1878.69|1877.19|1879.17|1877.67|1878.68|1877.18|0
1609350600000|2020-12-30 17:50:00|1878.7|1877.2|1878.66|1877.16|1879.54|1878.04|1878.62|1877.12|0
1609350900000|2020-12-30 17:55:00|1878.68|1877.18|1879.14|1877.64|1879.16|1877.66|1878.67|1877.17|0
1609351200000|2020-12-30 18:00:00|1879.15|1877.65|1880.52|1879.02|1880.53|1879.03|1879.15|1877.65|0
1609351500000|2020-12-30 18:05:00|1880.53|1879.03|1880.54|1879.04|1880.56|1879.06|1880.05|1878.55|0
1609351800000|2020-12-30 18:10:00|1880.51|1879.01|1880.83|1879.33|1880.84|1879.34|1880.47|1878.97|0
1609352100000|2020-12-30 18:15:00|1880.81|1879.31|1880.85|1879.35|1881.27|1879.77|1880.8|1879.3|0
1609352400000|2020-12-30 18:20:00|1880.86|1879.36|1880.82|1879.32|1880.86|1879.36|1880.33|1878.83|0
1609352700000|2020-12-30 18:25:00|1880.81|1879.31|1879.44|1877.94|1880.81|1879.31|1879.44|1877.94|0
1609353000000|2020-12-30 18:30:00|1879.43|1877.93|1879.48|1877.98|1879.92|1878.42|1879.43|1877.93|0
1609353300000|2020-12-30 18:35:00|1879.5|1878|1878.99|1877.49|1879.92|1878.42|1878.99|1877.49|0
1609353600000|2020-12-30 18:40:00|1878.98|1877.48|1879.51|1878.01|1879.52|1878.02|1878.96|1877.46|0
1609353900000|2020-12-30 18:45:00|1879.52|1878.02|1879.52|1878.02|1879.56|1878.06|1879.5|1878|0
1609354200000|2020-12-30 18:50:00|1879.54|1878.04|1879.06|1877.56|1879.55|1878.05|1879.03|1877.53|0
1609354500000|2020-12-30 18:55:00|1879.04|1877.54|1878.16|1876.66|1879.07|1877.57|1878.16|1876.66|0
1609354800000|2020-12-30 19:00:00|1878.19|1876.69|1878.66|1877.16|1878.66|1877.16|1877.72|1876.22|0
1609355100000|2020-12-30 19:05:00|1878.67|1877.17|1878.42|1876.92|1878.87|1877.37|1878.39|1876.89|0
1609355400000|2020-12-30 19:10:00|1878.41|1876.91|1877.92|1876.42|1878.45|1876.95|1877.89|1876.39|0
1609355700000|2020-12-30 19:15:00|1877.91|1876.41|1877.45|1875.95|1877.93|1876.43|1877.42|1875.92|0
1609356000000|2020-12-30 19:20:00|1877.46|1875.96|1877.5|1876|1877.51|1876.01|1877.01|1875.51|0
1609356300000|2020-12-30 19:25:00|1877.52|1876.02|1877.08|1875.58|1877.53|1876.03|1877.08|1875.58|0
1609356600000|2020-12-30 19:30:00|1877.07|1875.57|1876.09|1874.59|1877.52|1876.02|1876.09|1874.59|0
1609356900000|2020-12-30 19:35:00|1876.1|1874.6|1876.12|1874.62|1876.57|1875.07|1876.09|1874.59|0
1609357200000|2020-12-30 19:40:00|1876.13|1874.63|1876.2|1874.7|1876.23|1874.73|1876.12|1874.62|0
1609357500000|2020-12-30 19:45:00|1876.22|1874.72|1876.28|1874.78|1876.74|1875.24|1876.19|1874.69|0
1609357800000|2020-12-30 19:50:00|1876.31|1874.81|1875.31|1873.81|1876.31|1874.81|1875.3|1873.8|0
1609358100000|2020-12-30 19:55:00|1875.3|1873.8|1875.76|1874.26|1875.78|1874.28|1875.27|1873.77|0
1609358400000|2020-12-30 20:00:00|1875.75|1874.25|1875.32|1873.82|1875.79|1874.29|1875.24|1873.74|0
1609358700000|2020-12-30 20:05:00|1875.31|1873.81|1875.36|1873.86|1875.8|1874.3|1875.27|1873.77|0
1609359000000|2020-12-30 20:10:00|1875.35|1873.85|1875.4|1873.9|1875.4|1873.9|1874.86|1873.36|0
1609359300000|2020-12-30 20:15:00|1875.53|1874.03|1874.99|1873.49|1875.54|1874.04|1874.98|1873.48|0
1609359600000|2020-12-30 20:20:00|1874.98|1873.48|1875.47|1873.97|1875.92|1874.42|1874.97|1873.47|0
1609359900000|2020-12-30 20:25:00|1875.48|1873.98|1875.09|1873.59|1875.93|1874.43|1875.01|1873.51|0
1609360200000|2020-12-30 20:30:00|1875.1|1873.6|1875.95|1874.45|1876.4|1874.9|1875.06|1873.56|0
1609360500000|2020-12-30 20:35:00|1875.96|1874.46|1876.75|1875.25|1876.9|1875.4|1875.92|1874.42|0
1609360800000|2020-12-30 20:40:00|1876.46|1874.96|1876.37|1874.87|1877.32|1875.82|1876.37|1874.87|0
1609361100000|2020-12-30 20:45:00|1876.35|1874.85|1876.31|1874.81|1876.82|1875.32|1875.42|1873.92|0
1609361400000|2020-12-30 20:50:00|1876.32|1874.82|1876.89|1875.39|1877.46|1875.96|1876.32|1874.82|0
1609361700000|2020-12-30 20:55:00|1876.9|1875.4|1875.07|1873.57|1876.93|1875.43|1874.1|1872.6|0
1609362000000|2020-12-30 21:00:00|1875.06|1873.56|1874.99|1873.49|1876.1|1874.6|1873.99|1872.49|0
1609362300000|2020-12-30 21:05:00|1875.01|1873.51|1874.8|1873.3|1875.18|1873.68|1874.76|1873.26|0
1609362600000|2020-12-30 21:10:00|1874.78|1873.28|1874.83|1873.33|1875.03|1873.53|1874.41|1872.91|0
1609362900000|2020-12-30 21:15:00|1874.8|1873.3|1874.94|1873.44|1874.94|1873.44|1874.76|1873.26|0
1609363200000|2020-12-30 21:20:00|1874.98|1873.48|1874.98|1873.48|1875.02|1873.52|1874.94|1873.44|0
1609363500000|2020-12-30 21:25:00|1874.99|1873.49|1874.99|1873.49|1875.07|1873.57|1874.95|1873.45|0
1609363800000|2020-12-30 21:30:00|1874.97|1873.47|1875.18|1873.68|1875.27|1873.77|1874.65|1873.15|0
1609364100000|2020-12-30 21:35:00|1875.16|1873.66|1875.27|1873.77|1875.47|1873.97|1875.08|1873.58|0
1609364400000|2020-12-30 21:40:00|1875.26|1873.76|1875.18|1873.68|1875.37|1873.87|1875.08|1873.58|0
1609364700000|2020-12-30 21:45:00|1875.19|1873.69|1875.56|1874.06|1875.56|1874.06|1875.19|1873.69|0
1609365000000|2020-12-30 21:50:00|1875.55|1874.05|1875.48|1873.98|1875.56|1874.06|1875.27|1873.77|0
1609365300000|2020-12-30 21:55:00|1875.46|1873.96|1875.74|1874.24|1875.8|1874.3|1875.27|1873.77|0
1609365600000|2020-12-30 22:00:00|1875.78|1874.28|1875.66|1874.16|1875.78|1874.28|1875.58|1874.08|0
1609365900000|2020-12-30 22:05:00|1875.74|1874.24|1875.74|1874.24|1875.74|1874.24|1875.7|1874.2|0
1609366200000|2020-12-30 22:10:00|1875.78|1874.28|1875.74|1874.24|1875.78|1874.28|1875.74|1874.24|0
1609366500000|2020-12-30 22:15:00|1875.7|1874.2|1875.7|1874.2|1875.7|1874.2|1875.7|1874.2|0
1609366800000|2020-12-30 22:20:00|1875.82|1874.32|1875.78|1874.28|1875.9|1874.4|1875.74|1874.24|0
1609367100000|2020-12-30 22:25:00|1875.9|1874.4|1875.85|1874.35|1875.9|1874.4|1875.78|1874.28|0
1609367400000|2020-12-30 22:30:00|1875.89|1874.39|1875.85|1874.35|1875.89|1874.39|1875.85|1874.35|0
1609367700000|2020-12-30 22:35:00|1875.73|1874.23|1875.69|1874.19|1875.73|1874.23|1875.65|1874.15|0
1609368300000|2020-12-30 22:45:00|1875.65|1874.15|1875.73|1874.23|1875.73|1874.23|1875.65|1874.15|0
1609368600000|2020-12-30 22:50:00|1875.65|1874.15|1875.81|1874.31|1875.81|1874.31|1875.65|1874.15|0
1609368900000|2020-12-30 22:55:00|1875.83|1874.33|1875.92|1874.42|1876.04|1874.54|1875.83|1874.33|0
1609369200000|2020-12-30 23:00:00|1875.94|1874.44|1876.14|1874.64|1876.24|1874.74|1875.62|1874.12|0
1609369500000|2020-12-30 23:05:00|1876.16|1874.66|1876.24|1874.74|1876.66|1875.16|1876.14|1874.64|0
1609369800000|2020-12-30 23:10:00|1876.25|1874.75|1877.15|1875.65|1877.15|1875.65|1876.24|1874.74|0
1609370100000|2020-12-30 23:15:00|1877.16|1875.66|1877.15|1875.65|1877.25|1875.75|1877.06|1875.56|0
1609370400000|2020-12-30 23:20:00|1877.16|1875.66|1876.96|1875.46|1877.35|1875.85|1876.82|1875.32|0
1609370700000|2020-12-30 23:25:00|1876.98|1875.48|1877.07|1875.57|1877.26|1875.76|1876.98|1875.48|0
1609371000000|2020-12-30 23:30:00|1877.08|1875.58|1876.54|1875.04|1877.16|1875.66|1876.54|1875.04|0
1609371300000|2020-12-30 23:35:00|1876.56|1875.06|1876.97|1875.47|1877.07|1875.57|1876.54|1875.04|0
1609371600000|2020-12-30 23:40:00|1876.96|1875.46|1876.97|1875.47|1876.97|1875.47|1876.54|1875.04|0
1609371900000|2020-12-30 23:45:00|1876.99|1875.49|1876.97|1875.47|1877.07|1875.57|1876.83|1875.33|0
1609372200000|2020-12-30 23:50:00|1876.99|1875.49|1877.16|1875.66|1877.26|1875.76|1876.99|1875.49|0
1609372500000|2020-12-30 23:55:00|1877.18|1875.68|1876.97|1875.47|1877.26|1875.76|1876.88|1875.38|0
1609372800000|2020-12-31 00:00:00|1876.98|1875.48|1877.26|1875.76|1877.36|1875.86|1876.98|1875.48|0
1609373100000|2020-12-31 00:05:00|1877.27|1875.77|1877.67|1876.17|1877.67|1876.17|1877.26|1875.76|0
1609373400000|2020-12-31 00:10:00|1877.66|1876.16|1877.47|1875.97|1877.67|1876.17|1877.47|1875.97|0
1609373700000|2020-12-31 00:15:00|1877.49|1875.99|1877.57|1876.07|1877.57|1876.07|1877.47|1875.97|0
1609374000000|2020-12-31 00:20:00|1877.56|1876.06|1877.67|1876.17|1877.67|1876.17|1877.47|1875.97|0
1609374300000|2020-12-31 00:25:00|1877.65|1876.15|1877.67|1876.17|1877.72|1876.22|1877.57|1876.07|0
1609374600000|2020-12-31 00:30:00|1877.65|1876.15|1877.8|1876.3|1877.8|1876.3|1877.47|1875.97|0
1609374900000|2020-12-31 00:35:00|1877.79|1876.29|1877.57|1876.07|1877.79|1876.29|1877.57|1876.07|0
1609375200000|2020-12-31 00:40:00|1877.56|1876.06|1877.47|1875.97|1877.57|1876.07|1877.47|1875.97|0
1609375500000|2020-12-31 00:45:00|1877.49|1875.99|1877.8|1876.3|1877.8|1876.3|1877.49|1875.99|0
1609375800000|2020-12-31 00:50:00|1877.79|1876.29|1877.67|1876.17|1877.79|1876.29|1877.57|1876.07|0
1609376100000|2020-12-31 00:55:00|1877.68|1876.18|1877.67|1876.17|1877.8|1876.3|1877.67|1876.17|0
1609376400000|2020-12-31 01:00:00|1877.65|1876.15|1877.47|1875.97|1877.65|1876.15|1877.38|1875.88|0
1609376700000|2020-12-31 01:05:00|1877.49|1875.99|1876.99|1875.49|1877.8|1876.3|1876.76|1875.26|0
1609377000000|2020-12-31 01:10:00|1876.97|1875.47|1876.99|1875.49|1876.99|1875.49|1876.66|1875.16|0
1609377300000|2020-12-31 01:15:00|1877|1875.5|1877.09|1875.59|1877.38|1875.88|1876.99|1875.49|0
1609377600000|2020-12-31 01:20:00|1877.1|1875.6|1876.83|1875.33|1877.18|1875.68|1876.76|1875.26|0
1609377900000|2020-12-31 01:25:00|1876.82|1875.32|1875.92|1874.42|1876.97|1875.47|1875.92|1874.42|0
1609378200000|2020-12-31 01:30:00|1875.94|1874.44|1877.16|1875.66|1877.26|1875.76|1875.73|1874.23|0
1609378500000|2020-12-31 01:35:00|1877.18|1875.68|1877.26|1875.76|1877.55|1876.05|1877.07|1875.57|0
1609378800000|2020-12-31 01:40:00|1877.27|1875.77|1877.45|1875.95|1877.65|1876.15|1877.16|1875.66|0
1609379100000|2020-12-31 01:45:00|1877.47|1875.97|1877.45|1875.95|1877.65|1876.15|1877.36|1875.86|0
1609379400000|2020-12-31 01:50:00|1877.44|1875.94|1877.55|1876.05|1877.55|1876.05|1877.36|1875.86|0
1609379700000|2020-12-31 01:55:00|1877.54|1876.04|1877.88|1876.38|1877.88|1876.38|1877.45|1875.95|0
1609380000000|2020-12-31 02:00:00|1877.86|1876.36|1877.65|1876.15|1878.07|1876.57|1877.45|1875.95|0
1609380300000|2020-12-31 02:05:00|1877.63|1876.13|1877.45|1875.95|1877.88|1876.38|1877.45|1875.95|0
1609380600000|2020-12-31 02:10:00|1877.46|1875.96|1877.16|1875.66|1877.55|1876.05|1877.16|1875.66|0
1609380900000|2020-12-31 02:15:00|1877.17|1875.67|1877.4|1875.9|1877.45|1875.95|1877.17|1875.67|0
1609381200000|2020-12-31 02:20:00|1877.41|1875.91|1877.45|1875.95|1877.55|1876.05|1877.36|1875.86|0
1609381500000|2020-12-31 02:25:00|1877.46|1875.96|1877.88|1876.38|1877.88|1876.38|1877.36|1875.86|0
1609381800000|2020-12-31 02:30:00|1877.9|1876.4|1877.88|1876.38|1878.07|1876.57|1877.78|1876.28|0
1609382100000|2020-12-31 02:35:00|1877.87|1876.37|1877.65|1876.15|1877.88|1876.38|1877.65|1876.15|0
1609382400000|2020-12-31 02:40:00|1877.63|1876.13|1877.45|1875.95|1877.63|1876.13|1877.45|1875.95|0
1609382700000|2020-12-31 02:45:00|1877.44|1875.94|1876.64|1875.14|1877.45|1875.95|1876.54|1875.04|0
1609383000000|2020-12-31 02:50:00|1876.66|1875.16|1876.74|1875.24|1876.74|1875.24|1876.54|1875.04|0
1609383300000|2020-12-31 02:55:00|1876.75|1875.25|1876.78|1875.28|1876.97|1875.47|1876.74|1875.24|0
1609383600000|2020-12-31 03:00:00|1876.79|1875.29|1876.97|1875.47|1877.07|1875.57|1876.54|1875.04|0
1609383900000|2020-12-31 03:05:00|1876.98|1875.48|1876.25|1874.75|1877.07|1875.57|1875.83|1874.33|0
1609384200000|2020-12-31 03:10:00|1876.27|1874.77|1876.64|1875.14|1876.64|1875.14|1876.25|1874.75|0
1609384500000|2020-12-31 03:15:00|1876.62|1875.12|1877.07|1875.57|1877.16|1875.66|1876.54|1875.04|0
1609384800000|2020-12-31 03:20:00|1877.05|1875.55|1877.16|1875.66|1877.26|1875.76|1876.83|1875.33|0
1609385100000|2020-12-31 03:25:00|1877.15|1875.65|1877.16|1875.66|1877.36|1875.86|1877.07|1875.57|0
1609385400000|2020-12-31 03:30:00|1877.15|1875.65|1877.26|1875.76|1877.36|1875.86|1876.83|1875.33|0
1609385700000|2020-12-31 03:35:00|1877.21|1875.71|1877.07|1875.57|1877.21|1875.71|1876.83|1875.33|0
1609386000000|2020-12-31 03:40:00|1877.06|1875.56|1876.25|1874.75|1877.07|1875.57|1876.25|1874.75|0
1609386300000|2020-12-31 03:45:00|1876.27|1874.77|1876.54|1875.04|1876.54|1875.04|1876.12|1874.62|0
1609386600000|2020-12-31 03:50:00|1876.56|1875.06|1876.54|1875.04|1876.64|1875.14|1876.49|1874.99|0
1609386900000|2020-12-31 03:55:00|1876.53|1875.03|1876.35|1874.85|1876.53|1875.03|1876.35|1874.85|0
1609387200000|2020-12-31 04:00:00|1876.33|1874.83|1876.02|1874.52|1876.33|1874.83|1876.02|1874.52|0
1609387500000|2020-12-31 04:05:00|1876.01|1874.51|1875.4|1873.9|1876.01|1874.51|1875.3|1873.8|0
1609387800000|2020-12-31 04:10:00|1875.42|1873.92|1875.63|1874.13|1875.63|1874.13|1874.82|1873.32|0
1609388100000|2020-12-31 04:15:00|1875.65|1874.15|1875.83|1874.33|1875.92|1874.42|1875.65|1874.15|0
1609388400000|2020-12-31 04:20:00|1875.81|1874.31|1875.21|1873.71|1875.81|1874.31|1875.11|1873.61|0
1609388700000|2020-12-31 04:25:00|1875.22|1873.72|1875.16|1873.66|1875.3|1873.8|1875.01|1873.51|0
1609389000000|2020-12-31 04:30:00|1875.15|1873.65|1875.92|1874.42|1875.92|1874.42|1874.92|1873.42|0
1609389300000|2020-12-31 04:35:00|1875.91|1874.41|1875.83|1874.33|1875.91|1874.41|1875.73|1874.23|0
1609389600000|2020-12-31 04:40:00|1875.81|1874.31|1875.73|1874.23|1875.83|1874.33|1875.73|1874.23|0
1609389900000|2020-12-31 04:45:00|1875.75|1874.25|1875.73|1874.23|1875.83|1874.33|1875.73|1874.23|0
1609390200000|2020-12-31 04:50:00|1875.75|1874.25|1875.75|1874.25|1875.85|1874.35|1875.73|1874.23|0
1609390500000|2020-12-31 04:55:00|1875.77|1874.27|1875.85|1874.35|1875.85|1874.35|1875.75|1874.25|0
1609390800000|2020-12-31 05:00:00|1875.83|1874.33|1875.85|1874.35|1875.85|1874.35|1875.75|1874.25|0
1609391100000|2020-12-31 05:05:00|1875.83|1874.33|1875.75|1874.25|1875.83|1874.33|1875.75|1874.25|0
1609391400000|2020-12-31 05:10:00|1875.73|1874.23|1876.37|1874.87|1876.47|1874.97|1875.56|1874.06|0
1609391700000|2020-12-31 05:15:00|1876.35|1874.85|1876.27|1874.77|1876.37|1874.87|1876.14|1874.64|0
1609392000000|2020-12-31 05:20:00|1876.26|1874.76|1876.19|1874.69|1876.27|1874.77|1876.14|1874.64|0
1609392300000|2020-12-31 05:25:00|1876.18|1874.68|1876.02|1874.52|1876.45|1874.95|1875.92|1874.42|0
1609392600000|2020-12-31 05:30:00|1876.03|1874.53|1876.02|1874.52|1876.45|1874.95|1875.92|1874.42|0
1609392900000|2020-12-31 05:35:00|1876.01|1874.51|1876.25|1874.75|1876.25|1874.75|1875.92|1874.42|0
1609393200000|2020-12-31 05:40:00|1876.27|1874.77|1876.35|1874.85|1876.45|1874.95|1876.27|1874.77|0
1609393500000|2020-12-31 05:45:00|1876.33|1874.83|1876.45|1874.95|1876.45|1874.95|1876.25|1874.75|0
1609393800000|2020-12-31 05:50:00|1876.48|1874.98|1876.64|1875.14|1876.74|1875.24|1876.48|1874.98|0
1609394100000|2020-12-31 05:55:00|1876.63|1875.13|1876.64|1875.14|1876.64|1875.14|1876.45|1874.95|0
1609394400000|2020-12-31 06:00:00|1876.63|1875.13|1876.74|1875.24|1876.83|1875.33|1876.54|1875.04|0
1609394700000|2020-12-31 06:05:00|1876.72|1875.22|1876.64|1875.14|1876.74|1875.24|1876.64|1875.14|0
1609395000000|2020-12-31 06:10:00|1876.62|1875.12|1876.64|1875.14|1876.64|1875.14|1876.35|1874.85|0
1609395300000|2020-12-31 06:15:00|1876.62|1875.12|1876.49|1874.99|1876.64|1875.14|1876.45|1874.95|0
1609395600000|2020-12-31 06:20:00|1876.45|1874.95|1876.64|1875.14|1876.74|1875.24|1876.45|1874.95|0
1609395900000|2020-12-31 06:25:00|1876.66|1875.16|1876.54|1875.04|1876.74|1875.24|1876.45|1874.95|0
1609396200000|2020-12-31 06:30:00|1876.53|1875.03|1876.54|1875.04|1876.54|1875.04|1876.45|1874.95|0
1609396500000|2020-12-31 06:35:00|1876.53|1875.03|1876.35|1874.85|1876.53|1875.03|1876.25|1874.75|0
1609396800000|2020-12-31 06:40:00|1876.37|1874.87|1876.35|1874.85|1876.45|1874.95|1876.35|1874.85|0
1609397100000|2020-12-31 06:45:00|1876.34|1874.84|1876.35|1874.85|1876.35|1874.85|1876.25|1874.75|0
1609397400000|2020-12-31 06:50:00|1876.33|1874.83|1875.92|1874.42|1876.35|1874.85|1875.92|1874.42|0
1609397700000|2020-12-31 06:55:00|1875.94|1874.44|1876.02|1874.52|1876.12|1874.62|1875.94|1874.44|0
1609398000000|2020-12-31 07:00:00|1876.04|1874.54|1876.12|1874.62|1876.12|1874.62|1876.02|1874.52|0
1609398300000|2020-12-31 07:05:00|1876.13|1874.63|1876.35|1874.85|1876.45|1874.95|1876.02|1874.52|0
1609398600000|2020-12-31 07:10:00|1876.34|1874.84|1875.83|1874.33|1876.34|1874.84|1875.54|1874.04|0
1609398900000|2020-12-31 07:15:00|1875.84|1874.34|1876.25|1874.75|1876.25|1874.75|1875.84|1874.34|0
1609399200000|2020-12-31 07:20:00|1876.27|1874.77|1876.07|1874.57|1876.35|1874.85|1876.02|1874.52|0
1609399500000|2020-12-31 07:25:00|1876.08|1874.58|1875.83|1874.33|1876.12|1874.62|1875.73|1874.23|0
1609399800000|2020-12-31 07:30:00|1875.84|1874.34|1875.73|1874.23|1875.92|1874.42|1875.73|1874.23|0
1609400100000|2020-12-31 07:35:00|1875.71|1874.21|1874.96|1873.46|1875.71|1874.21|1874.92|1873.42|0
1609400400000|2020-12-31 07:40:00|1874.97|1873.47|1874.67|1873.17|1875.01|1873.51|1873.57|1872.07|0
1609400700000|2020-12-31 07:45:00|1874.68|1873.18|1874.38|1872.88|1874.76|1873.26|1874.14|1872.64|0
1609401000000|2020-12-31 07:50:00|1874.39|1872.89|1874.67|1873.17|1874.81|1873.31|1874.19|1872.69|0
1609401300000|2020-12-31 07:55:00|1874.66|1873.16|1874.95|1873.45|1875|1873.5|1874.53|1873.03|0
1609401600000|2020-12-31 08:00:00|1874.96|1873.46|1875.39|1873.89|1876.01|1874.51|1874.58|1873.08|0
1609401900000|2020-12-31 08:05:00|1875.38|1873.88|1872.43|1870.93|1875.53|1874.03|1872.43|1870.93|0
1609402200000|2020-12-31 08:10:00|1872.42|1870.92|1871.35|1869.85|1872.45|1870.95|1871.35|1869.85|0
1609402500000|2020-12-31 08:15:00|1871.36|1869.86|1871.05|1869.55|1871.45|1869.95|1870.14|1868.64|0
1609402800000|2020-12-31 08:20:00|1871.03|1869.53|1872.26|1870.76|1872.36|1870.86|1870.95|1869.45|0
1609403100000|2020-12-31 08:25:00|1872.28|1870.78|1872.55|1871.05|1872.75|1871.25|1872.28|1870.78|0
1609403400000|2020-12-31 08:30:00|1872.54|1871.04|1872.5|1871|1872.7|1871.2|1872.5|1871|0
1609403700000|2020-12-31 08:35:00|1872.48|1870.98|1873.05|1871.55|1873.19|1871.69|1872.41|1870.91|0
1609404000000|2020-12-31 08:40:00|1873.03|1871.53|1872.43|1870.93|1873.03|1871.53|1872.33|1870.83|0
1609404300000|2020-12-31 08:45:00|1872.44|1870.94|1873.06|1871.56|1873.06|1871.56|1872.33|1870.83|0
1609404600000|2020-12-31 08:50:00|1873.07|1871.57|1873.06|1871.56|1873.35|1871.85|1872.96|1871.46|0
1609404900000|2020-12-31 08:55:00|1873.07|1871.57|1872.54|1871.04|1873.3|1871.8|1872.54|1871.04|0
1609405200000|2020-12-31 09:00:00|1872.53|1871.03|1872.97|1871.47|1873.26|1871.76|1872.42|1870.92|0
1609405500000|2020-12-31 09:05:00|1872.95|1871.45|1871.99|1870.49|1872.97|1871.47|1871.99|1870.49|0
1609405800000|2020-12-31 09:10:00|1872.01|1870.51|1872.42|1870.92|1872.42|1870.92|1872.01|1870.51|0
1609406100000|2020-12-31 09:15:00|1872.41|1870.91|1872.22|1870.72|1872.42|1870.92|1872.13|1870.63|0
1609406400000|2020-12-31 09:20:00|1872.21|1870.71|1871.82|1870.32|1872.24|1870.74|1871.82|1870.32|0
1609406700000|2020-12-31 09:25:00|1871.86|1870.36|1872.4|1870.9|1872.4|1870.9|1871.82|1870.32|0
1609407000000|2020-12-31 09:30:00|1872.39|1870.89|1872.31|1870.81|1872.64|1871.14|1871.49|1869.99|0
1609407300000|2020-12-31 09:35:00|1872.32|1870.82|1872.54|1871.04|1872.54|1871.04|1871.92|1870.42|0
1609407600000|2020-12-31 09:40:00|1872.55|1871.05|1872.11|1870.61|1872.66|1871.16|1872.11|1870.61|0
1609407900000|2020-12-31 09:45:00|1872.13|1870.63|1872.33|1870.83|1872.33|1870.83|1872.11|1870.61|0
1609408200000|2020-12-31 09:50:00|1872.34|1870.84|1872.56|1871.06|1872.75|1871.25|1872.34|1870.84|0
1609408500000|2020-12-31 09:55:00|1872.57|1871.07|1872.75|1871.25|1872.75|1871.25|1872.56|1871.06|0
1609408800000|2020-12-31 10:00:00|1872.77|1871.27|1872.41|1870.91|1872.87|1871.37|1872.15|1870.65|0
1609409100000|2020-12-31 10:05:00|1872.43|1870.93|1872.68|1871.18|1872.77|1871.27|1872.43|1870.93|0
1609409400000|2020-12-31 10:10:00|1872.69|1871.19|1872.87|1871.37|1872.87|1871.37|1872.58|1871.08|0
1609409700000|2020-12-31 10:15:00|1872.89|1871.39|1872.97|1871.47|1873.06|1871.56|1872.89|1871.39|0
1609410000000|2020-12-31 10:20:00|1872.95|1871.45|1874.13|1872.63|1874.14|1872.64|1872.87|1871.37|0
1609410300000|2020-12-31 10:25:00|1874.09|1872.59|1873.88|1872.38|1874.13|1872.63|1873.85|1872.35|0
1609410600000|2020-12-31 10:30:00|1873.85|1872.35|1874.4|1872.9|1874.4|1872.9|1873.76|1872.26|0
1609410900000|2020-12-31 10:35:00|1874.38|1872.88|1874.62|1873.12|1874.81|1873.31|1874.38|1872.88|0
1609411200000|2020-12-31 10:40:00|1874.64|1873.14|1874.72|1873.22|1874.81|1873.31|1874.62|1873.12|0
1609411500000|2020-12-31 10:45:00|1874.73|1873.23|1875.24|1873.74|1875.24|1873.74|1874.72|1873.22|0
1609411800000|2020-12-31 10:50:00|1875.22|1873.72|1876.17|1874.67|1876.6|1875.1|1874.95|1873.45|0
1609412100000|2020-12-31 10:55:00|1876.19|1874.69|1876.17|1874.67|1876.4|1874.9|1876.07|1874.57|0
1609412400000|2020-12-31 11:00:00|1876.15|1874.65|1875.86|1874.36|1876.2|1874.7|1875.86|1874.36|0
1609412700000|2020-12-31 11:05:00|1875.88|1874.38|1875.76|1874.26|1876.05|1874.55|1875.67|1874.17|0
1609413000000|2020-12-31 11:10:00|1875.75|1874.25|1875.96|1874.46|1876.15|1874.65|1875.67|1874.17|0
1609413300000|2020-12-31 11:15:00|1875.97|1874.47|1876.48|1874.98|1876.48|1874.98|1875.97|1874.47|0
1609413600000|2020-12-31 11:20:00|1876.5|1875|1877.07|1875.57|1877.39|1875.89|1876.5|1875|0
1609413900000|2020-12-31 11:25:00|1877.08|1875.58|1877.07|1875.57|1877.36|1875.86|1876.97|1875.47|0
1609414200000|2020-12-31 11:30:00|1877.08|1875.58|1877.16|1875.66|1877.45|1875.95|1876.97|1875.47|0
1609414500000|2020-12-31 11:35:00|1877.18|1875.68|1877.45|1875.95|1877.65|1876.15|1877.16|1875.66|0
1609414800000|2020-12-31 11:40:00|1877.44|1875.94|1877.45|1875.95|1877.45|1875.95|1877.41|1875.91|0
1609415100000|2020-12-31 11:45:00|1877.47|1875.97|1877.45|1875.95|1877.65|1876.15|1877.45|1875.95|0
1609415400000|2020-12-31 11:50:00|1877.44|1875.94|1877.26|1875.76|1877.44|1875.94|1877.07|1875.57|0
1609415700000|2020-12-31 11:55:00|1877.24|1875.74|1876.83|1875.33|1877.24|1875.74|1876.83|1875.33|0
1609416000000|2020-12-31 12:00:00|1876.82|1875.32|1876.94|1875.44|1877.33|1875.83|1876.71|1875.21|0
1609416300000|2020-12-31 12:05:00|1876.95|1875.45|1876.94|1875.44|1877.04|1875.54|1876.94|1875.44|0
1609416600000|2020-12-31 12:10:00|1876.96|1875.46|1876.97|1875.47|1877.36|1875.86|1876.96|1875.46|0
1609416900000|2020-12-31 12:15:00|1876.95|1875.45|1877.26|1875.76|1877.36|1875.86|1876.94|1875.44|0
1609417200000|2020-12-31 12:20:00|1877.28|1875.78|1877.26|1875.76|1877.55|1876.05|1877.16|1875.66|0
1609417500000|2020-12-31 12:25:00|1877.28|1875.78|1875.89|1874.39|1877.45|1875.95|1875.63|1874.13|0
1609417800000|2020-12-31 12:30:00|1875.88|1874.38|1875.51|1874.01|1875.88|1874.38|1875.18|1873.68|0
1609418100000|2020-12-31 12:35:00|1875.52|1874.02|1875.6|1874.1|1875.7|1874.2|1875.27|1873.77|0
1609418400000|2020-12-31 12:40:00|1875.62|1874.12|1875.51|1874.01|1875.89|1874.39|1875.42|1873.92|0
1609418700000|2020-12-31 12:45:00|1875.52|1874.02|1875.57|1874.07|1875.86|1874.36|1875.48|1873.98|0
1609419000000|2020-12-31 12:50:00|1875.59|1874.09|1873.89|1872.39|1875.67|1874.17|1873.89|1872.39|0
1609419300000|2020-12-31 12:55:00|1873.87|1872.37|1872.7|1871.2|1873.98|1872.48|1872.7|1871.2|0
1609419600000|2020-12-31 13:00:00|1872.69|1871.19|1872.8|1871.3|1872.99|1871.49|1872.57|1871.07|0
1609419900000|2020-12-31 13:05:00|1872.78|1871.28|1872.19|1870.69|1872.78|1871.28|1872.13|1870.63|0
1609420200000|2020-12-31 13:10:00|1872.23|1870.73|1871.76|1870.26|1872.38|1870.88|1871.76|1870.26|0
1609420500000|2020-12-31 13:15:00|1871.77|1870.27|1871.76|1870.26|1872|1870.5|1871.67|1870.17|0
1609420800000|2020-12-31 13:20:00|1871.75|1870.25|1871.76|1870.26|1871.76|1870.26|1871.47|1869.97|0
1609421100000|2020-12-31 13:25:00|1871.75|1870.25|1871.87|1870.37|1871.87|1870.37|1871.67|1870.17|0
1609421400000|2020-12-31 13:30:00|1871.88|1870.38|1872.33|1870.83|1872.42|1870.92|1871.88|1870.38|0
1609421700000|2020-12-31 13:35:00|1872.31|1870.81|1872.04|1870.54|1872.44|1870.94|1871.9|1870.4|0
1609422000000|2020-12-31 13:40:00|1872.05|1870.55|1872.35|1870.85|1872.35|1870.85|1871.9|1870.4|0
1609422300000|2020-12-31 13:45:00|1872.33|1870.83|1872.44|1870.94|1872.54|1871.04|1872.15|1870.65|0
1609422600000|2020-12-31 13:50:00|1872.43|1870.93|1872.54|1871.04|1872.64|1871.14|1872.35|1870.85|0
1609422900000|2020-12-31 13:55:00|1872.56|1871.06|1872.44|1870.94|1872.64|1871.14|1872.44|1870.94|0
1609423200000|2020-12-31 14:00:00|1872.43|1870.93|1872.44|1870.94|1872.44|1870.94|1872.06|1870.56|0
1609423500000|2020-12-31 14:05:00|1872.46|1870.96|1872.63|1871.13|1872.86|1871.36|1872.46|1870.96|0
1609423800000|2020-12-31 14:10:00|1872.65|1871.15|1872.63|1871.13|1872.76|1871.26|1872.43|1870.93|0
1609424100000|2020-12-31 14:15:00|1872.61|1871.11|1872.6|1871.1|1872.76|1871.26|1872.34|1870.84|0
1609424400000|2020-12-31 14:20:00|1872.58|1871.08|1872.5|1871|1872.83|1871.33|1872.41|1870.91|0
1609424700000|2020-12-31 14:25:00|1872.49|1870.99|1872.93|1871.43|1873.03|1871.53|1872.41|1870.91|0
1609425000000|2020-12-31 14:30:00|1872.91|1871.41|1871.33|1869.83|1872.95|1871.45|1870.71|1869.21|0
1609425300000|2020-12-31 14:35:00|1871.35|1869.85|1871.43|1869.93|1871.43|1869.93|1870.52|1869.02|0
1609425600000|2020-12-31 14:40:00|1871.41|1869.91|1871.81|1870.31|1872.05|1870.55|1870.81|1869.31|0
1609425900000|2020-12-31 14:45:00|1871.8|1870.3|1871.62|1870.12|1872.43|1870.93|1871.52|1870.02|0
1609426200000|2020-12-31 14:50:00|1871.64|1870.14|1871.76|1870.26|1872.18|1870.68|1871.23|1869.73|0
1609426500000|2020-12-31 14:55:00|1871.77|1870.27|1872.3|1870.8|1872.4|1870.9|1871.49|1869.99|0
1609426800000|2020-12-31 15:00:00|1872.32|1870.82|1874.04|1872.54|1874.47|1872.97|1872.32|1870.82|0
1609427100000|2020-12-31 15:05:00|1874.03|1872.53|1873.33|1871.83|1874.14|1872.64|1873.33|1871.83|0
1609427400000|2020-12-31 15:10:00|1873.31|1871.81|1873.54|1872.04|1873.75|1872.25|1873.04|1871.54|0
1609427700000|2020-12-31 15:15:00|1873.42|1871.92|1874.04|1872.54|1874.14|1872.64|1873.38|1871.88|0
1609428000000|2020-12-31 15:20:00|1874.06|1872.56|1874.04|1872.54|1874.57|1873.07|1873.95|1872.45|0
1609428300000|2020-12-31 15:25:00|1874|1872.5|1873.42|1871.92|1874.28|1872.78|1873.33|1871.83|0
1609428600000|2020-12-31 15:30:00|1873.43|1871.93|1873.42|1871.92|1873.85|1872.35|1873.23|1871.73|0
1609428900000|2020-12-31 15:35:00|1873.44|1871.94|1873.33|1871.83|1873.75|1872.25|1872.84|1871.34|0
1609429200000|2020-12-31 15:40:00|1873.35|1871.85|1873.42|1871.92|1873.66|1872.16|1873.13|1871.63|0
1609429500000|2020-12-31 15:45:00|1873.41|1871.91|1873.56|1872.06|1873.95|1872.45|1873.13|1871.63|0
1609429800000|2020-12-31 15:50:00|1873.54|1872.04|1873.42|1871.92|1873.56|1872.06|1872.94|1871.44|0
1609430100000|2020-12-31 15:55:00|1873.44|1871.94|1872.96|1871.46|1873.58|1872.08|1872.96|1871.46|0
1609430400000|2020-12-31 16:00:00|1872.94|1871.44|1873.35|1871.85|1873.77|1872.27|1872.86|1871.36|0
1609430700000|2020-12-31 16:05:00|1873.31|1871.81|1873.06|1871.56|1873.68|1872.18|1873.06|1871.56|0
1609431000000|2020-12-31 16:10:00|1873.04|1871.54|1872.73|1871.23|1873.06|1871.56|1871.82|1870.32|0
1609431300000|2020-12-31 16:15:00|1872.75|1871.25|1872.96|1871.46|1873.25|1871.75|1872.73|1871.23|0
1609431600000|2020-12-31 16:20:00|1872.94|1871.44|1872.96|1871.46|1873.15|1871.65|1872.53|1871.03|0
1609431900000|2020-12-31 16:25:00|1872.97|1871.47|1872.53|1871.03|1873.15|1871.65|1872.44|1870.94|0
1609432200000|2020-12-31 16:30:00|1871.58|1870.08|1871.43|1869.93|1872.29|1870.79|1871.05|1869.55|0
1609432500000|2020-12-31 16:35:00|1871.45|1869.95|1871.43|1869.93|1871.67|1870.17|1871.14|1869.64|0
1609432800000|2020-12-31 16:40:00|1871.42|1869.92|1871.34|1869.84|1871.76|1870.26|1871.05|1869.55|0
1609433100000|2020-12-31 16:45:00|1871.35|1869.85|1871.67|1870.17|1871.67|1870.17|1871.24|1869.74|0
1609433400000|2020-12-31 16:50:00|1871.65|1870.15|1871.14|1869.64|1871.86|1870.36|1870.95|1869.45|0
1609433700000|2020-12-31 16:55:00|1871.13|1869.63|1870.64|1869.14|1871.14|1869.64|1870.35|1868.85|0
1609434000000|2020-12-31 17:00:00|1870.66|1869.16|1870.87|1869.37|1871.07|1869.57|1870.45|1868.95|0
1609434300000|2020-12-31 17:05:00|1870.89|1869.39|1871.45|1869.95|1871.59|1870.09|1870.87|1869.37|0
1609434600000|2020-12-31 17:10:00|1871.47|1869.97|1871.69|1870.19|1871.78|1870.28|1871.45|1869.95|0
1609434900000|2020-12-31 17:15:00|1871.7|1870.2|1871.69|1870.19|1871.88|1870.38|1871.36|1869.86|0
1609435200000|2020-12-31 17:20:00|1871.67|1870.17|1871.98|1870.48|1871.98|1870.48|1871.59|1870.09|0
1609435500000|2020-12-31 17:25:00|1871.99|1870.49|1872.6|1871.1|1872.6|1871.1|1871.99|1870.49|0
1609435800000|2020-12-31 17:30:00|1872.59|1871.09|1872.4|1870.9|1872.89|1871.39|1872.4|1870.9|0
1609436100000|2020-12-31 17:35:00|1872.39|1870.89|1872.49|1870.99|1872.59|1871.09|1872.07|1870.57|0
1609436400000|2020-12-31 17:40:00|1872.47|1870.97|1873.11|1871.61|1873.21|1871.71|1872.3|1870.8|0
1609436700000|2020-12-31 17:45:00|1873.12|1871.62|1873.3|1871.8|1873.59|1872.09|1873.11|1871.61|0
1609437000000|2020-12-31 17:50:00|1873.29|1871.79|1873.01|1871.51|1873.29|1871.79|1872.88|1871.38|0
1609437300000|2020-12-31 17:55:00|1873|1871.5|1872.88|1871.38|1873.21|1871.71|1872.68|1871.18|0
1609437600000|2020-12-31 18:00:00|1872.9|1871.4|1872.78|1871.28|1873.11|1871.61|1872.59|1871.09|0
1609437900000|2020-12-31 18:05:00|1872.8|1871.3|1872.49|1870.99|1873.11|1871.61|1872.49|1870.99|0
1609438200000|2020-12-31 18:10:00|1872.51|1871.01|1872.88|1871.38|1873.11|1871.61|1872.3|1870.8|0
1609438500000|2020-12-31 18:15:00|1872.9|1871.4|1873.11|1871.61|1873.21|1871.71|1872.68|1871.18|0
1609438800000|2020-12-31 18:20:00|1873.09|1871.59|1872.59|1871.09|1873.11|1871.61|1872.59|1871.09|0
1609439100000|2020-12-31 18:25:00|1872.57|1871.07|1872.68|1871.18|1872.88|1871.38|1872.39|1870.89|0
1609439400000|2020-12-31 18:30:00|1872.67|1871.17|1872.61|1871.11|1872.9|1871.4|1872.49|1870.99|0
1609439700000|2020-12-31 18:35:00|1872.63|1871.13|1872.41|1870.91|1872.7|1871.2|1872.32|1870.82|0
1609440000000|2020-12-31 18:40:00|1872.43|1870.93|1871.89|1870.39|1872.51|1871.01|1871.89|1870.39|0
1609440300000|2020-12-31 18:45:00|1871.91|1870.41|1871.79|1870.29|1872.08|1870.58|1871.79|1870.29|0
1609440600000|2020-12-31 18:50:00|1871.81|1870.31|1871.99|1870.49|1871.99|1870.49|1871.79|1870.29|0
1609440900000|2020-12-31 18:55:00|1872|1870.5|1872.41|1870.91|1872.51|1871.01|1871.99|1870.49|0
1609441200000|2020-12-31 19:00:00|1872.4|1870.9|1871.88|1870.38|1872.51|1871.01|1871.38|1869.88|0
1609441500000|2020-12-31 19:05:00|1871.8|1870.3|1872.52|1871.02|1872.52|1871.02|1871.28|1869.78|0
1609441800000|2020-12-31 19:10:00|1872.5|1871|1873.95|1872.45|1873.95|1872.45|1872.19|1870.69|0
1609442100000|2020-12-31 19:15:00|1873.98|1872.48|1875.39|1873.89|1876.01|1874.51|1873.95|1872.45|0
1609442400000|2020-12-31 19:20:00|1875.41|1873.91|1875.13|1873.63|1875.68|1874.18|1874.94|1873.44|0
1609442700000|2020-12-31 19:25:00|1875.12|1873.62|1876.93|1875.43|1877.22|1875.72|1874.94|1873.44|0
1609443000000|2020-12-31 19:30:00|1876.95|1875.45|1878.56|1877.06|1879.28|1877.78|1876.93|1875.43|0
1609443300000|2020-12-31 19:35:00|1878.58|1877.08|1878.66|1877.16|1878.76|1877.26|1878.14|1876.64|0
1609443600000|2020-12-31 19:40:00|1878.68|1877.18|1879.15|1877.65|1879.26|1877.76|1878.47|1876.97|0
1609443900000|2020-12-31 19:45:00|1879.11|1877.61|1878.63|1877.13|1879.15|1877.65|1878.63|1877.13|0
1609444200000|2020-12-31 19:50:00|1878.65|1877.15|1878.34|1876.84|1878.92|1877.42|1878.16|1876.66|0
1609444500000|2020-12-31 19:55:00|1878.36|1876.86|1878.34|1876.84|1878.63|1877.13|1878.2|1876.7|0
1609444800000|2020-12-31 20:00:00|1878.36|1876.86|1878.69|1877.19|1879.42|1877.92|1878.32|1876.82|0
1609445100000|2020-12-31 20:05:00|1878.71|1877.21|1880.03|1878.53|1880.32|1878.82|1878.59|1877.09|0
1609445400000|2020-12-31 20:10:00|1880.01|1878.51|1880.92|1879.42|1881.44|1879.94|1879.83|1878.33|0
1609445700000|2020-12-31 20:15:00|1880.93|1879.43|1881.34|1879.84|1881.73|1880.23|1880.92|1879.42|0
1609446000000|2020-12-31 20:20:00|1881.32|1879.82|1880.72|1879.22|1881.34|1879.84|1880.72|1879.22|0
1609446300000|2020-12-31 20:25:00|1880.74|1879.24|1880.42|1878.92|1881.25|1879.75|1880.42|1878.92|0
1609446600000|2020-12-31 20:30:00|1880.44|1878.94|1880.91|1879.41|1881.1|1879.6|1879.9|1878.4|0
1609446900000|2020-12-31 20:35:00|1880.95|1879.45|1880.57|1879.07|1881.82|1880.32|1880.52|1879.02|0
1609447200000|2020-12-31 20:40:00|1880.54|1879.04|1880.09|1878.59|1880.62|1879.12|1879.18|1877.68|0
1609447500000|2020-12-31 20:45:00|1880.07|1878.57|1880.71|1879.21|1881.53|1880.03|1879.9|1878.4|0
1609447800000|2020-12-31 20:50:00|1880.75|1879.25|1883.27|1881.77|1884.08|1882.58|1880.75|1879.25|0
1609448100000|2020-12-31 20:55:00|1883.29|1881.79|1881.85|1880.35|1885.1|1883.6|1881.57|1880.07|0
1609448400000|2020-12-31 21:00:00|1881.96|1880.46|1882.9|1881.4|1885.14|1883.64|1881.91|1880.41|0
1609448700000|2020-12-31 21:05:00|1882.91|1881.41|1882.99|1881.49|1883.71|1882.21|1882.8|1881.3|0
1609449000000|2020-12-31 21:10:00|1882.98|1881.48|1882.77|1881.27|1882.98|1881.48|1882.37|1880.87|0
1609449300000|2020-12-31 21:15:00|1882.73|1881.23|1882.64|1881.14|1882.77|1881.27|1882.64|1881.14|0
1609449600000|2020-12-31 21:20:00|1882.6|1881.1|1882.64|1881.14|1882.64|1881.14|1882.6|1881.1|0
1609449900000|2020-12-31 21:25:00|1882.68|1881.18|1882.62|1881.12|1882.72|1881.22|1882.62|1881.12|0
1609450200000|2020-12-31 21:30:00|1882.6|1881.1|1882.62|1881.12|1882.72|1881.22|1882.3|1880.8|0
1609450500000|2020-12-31 21:35:00|1882.61|1881.11|1882.62|1881.12|1882.82|1881.32|1882.3|1880.8|0
1609450800000|2020-12-31 21:40:00|1882.64|1881.14|1882.67|1881.17|1882.82|1881.32|1882.49|1880.99|0
1609451100000|2020-12-31 21:45:00|1882.69|1881.19|1882.57|1881.07|1882.86|1881.36|1882.15|1880.65|0
1609451400000|2020-12-31 21:50:00|1882.56|1881.06|1883.06|1881.56|1883.15|1881.65|1882.34|1880.84|0
1609451700000|2020-12-31 21:55:00|1883.08|1881.58|1883.47|1881.97|1883.58|1882.08|1882.86|1881.36|0
1609452000000|2020-12-31 22:00:00|1883.49|1881.99|1883.49|1881.99|1883.49|1881.99|1883.49|1881.99|0
1609714800000|2021-01-03 23:00:00|1881.97|1880.47|1882.58|1881.08|1883.11|1881.61|1880.81|1879.31|0
1609715100000|2021-01-03 23:05:00|1882.6|1881.1|1884.25|1882.75|1884.3|1882.8|1882.6|1881.1|0
1609715400000|2021-01-03 23:10:00|1884.27|1882.77|1884.68|1883.18|1885.26|1883.76|1883.68|1882.18|0
1609715700000|2021-01-03 23:15:00|1884.7|1883.2|1884.27|1882.77|1884.97|1883.47|1884.01|1882.51|0
1609716000000|2021-01-03 23:20:00|1884.28|1882.78|1884.18|1882.68|1884.89|1883.39|1883.98|1882.48|0
1609716300000|2021-01-03 23:25:00|1884.2|1882.7|1884.55|1883.05|1884.89|1883.39|1884.18|1882.68|0
1609716600000|2021-01-03 23:30:00|1884.57|1883.07|1884.12|1882.62|1884.98|1883.48|1884.07|1882.57|0
1609716900000|2021-01-03 23:35:00|1884.13|1882.63|1883.79|1882.29|1884.22|1882.72|1883.69|1882.19|0
1609717200000|2021-01-03 23:40:00|1883.8|1882.3|1884.22|1882.72|1884.31|1882.81|1883.6|1882.1|0
1609717500000|2021-01-03 23:45:00|1884.21|1882.71|1883.34|1881.84|1884.64|1883.14|1883.29|1881.79|0
1609717800000|2021-01-03 23:50:00|1883.35|1881.85|1883.29|1881.79|1883.48|1881.98|1882.77|1881.27|0
1609718100000|2021-01-03 23:55:00|1883.27|1881.77|1883.19|1881.69|1883.29|1881.79|1882.77|1881.27|0
1609718400000|2021-01-04 00:00:00|1883.17|1881.67|1882.15|1880.65|1883.24|1881.74|1880.33|1878.83|0
1609718700000|2021-01-04 00:05:00|1882.16|1880.66|1881.45|1879.95|1882.48|1880.98|1881.16|1879.66|0
1609719000000|2021-01-04 00:10:00|1881.47|1879.97|1881.8|1880.3|1882|1880.5|1881.29|1879.79|0
1609719300000|2021-01-04 00:15:00|1881.88|1880.38|1877.35|1875.85|1882.42|1880.92|1872.98|1871.48|0
1609719600000|2021-01-04 00:20:00|1877.36|1875.86|1877.75|1876.25|1877.79|1876.29|1875.58|1874.08|0
1609719900000|2021-01-04 00:25:00|1877.76|1876.26|1878.46|1876.96|1879.15|1877.65|1877.31|1875.81|0
1609720200000|2021-01-04 00:30:00|1878.39|1876.89|1876.42|1874.92|1878.39|1876.89|1875.56|1874.06|0
1609720500000|2021-01-04 00:35:00|1876.41|1874.91|1875.91|1874.41|1877.3|1875.8|1875.41|1873.91|0
1609720800000|2021-01-04 00:40:00|1876.04|1874.54|1875.5|1874|1876.36|1874.86|1874.97|1873.47|0
1609721100000|2021-01-04 00:45:00|1875.51|1874.01|1876.09|1874.59|1876.33|1874.83|1875.39|1873.89|0
1609721400000|2021-01-04 00:50:00|1876.1|1874.6|1875.22|1873.72|1876.81|1875.31|1875.22|1873.72|0
1609721700000|2021-01-04 00:55:00|1875.23|1873.73|1874.96|1873.46|1875.85|1874.35|1873.55|1872.05|0
1609722000000|2021-01-04 01:00:00|1874.83|1873.33|1875.43|1873.93|1876.33|1874.83|1874.51|1873.01|0
1609722300000|2021-01-04 01:05:00|1875.42|1873.92|1877.77|1876.27|1877.8|1876.3|1874.99|1873.49|0
1609722600000|2021-01-04 01:10:00|1877.79|1876.29|1877.29|1875.79|1877.79|1876.29|1877.27|1875.77|0
1609722900000|2021-01-04 01:15:00|1877.28|1875.78|1875.1|1873.6|1877.28|1875.78|1874.62|1873.12|0
1609723200000|2021-01-04 01:20:00|1875.08|1873.58|1877.37|1875.87|1877.38|1875.88|1874.64|1873.14|0
1609723500000|2021-01-04 01:25:00|1877.38|1875.88|1876.92|1875.42|1877.82|1876.32|1876.44|1874.94|0
1609723800000|2021-01-04 01:30:00|1876.86|1875.36|1875.38|1873.88|1877.37|1875.87|1875.35|1873.85|0
1609724100000|2021-01-04 01:35:00|1875.39|1873.89|1876.77|1875.27|1876.77|1875.27|1874.95|1873.45|0
1609724400000|2021-01-04 01:40:00|1876.55|1875.05|1877.71|1876.21|1877.71|1876.21|1876.34|1874.84|0
1609724700000|2021-01-04 01:45:00|1877.7|1876.2|1878|1876.5|1878|1876.5|1876.8|1875.3|0
1609725000000|2021-01-04 01:50:00|1878.07|1876.57|1878.87|1877.37|1879.97|1878.47|1877.79|1876.29|0
1609725300000|2021-01-04 01:55:00|1878.94|1877.44|1877.75|1876.25|1879.53|1878.03|1877.29|1875.79|0
1609725600000|2021-01-04 02:00:00|1877.73|1876.23|1878.86|1877.36|1879.54|1878.04|1877.73|1876.23|0
1609725900000|2021-01-04 02:05:00|1878.92|1877.42|1878.9|1877.4|1879.57|1878.07|1878.66|1877.16|0
1609726200000|2021-01-04 02:10:00|1878.91|1877.41|1879.12|1877.62|1879.15|1877.65|1878.64|1877.14|0
1609726500000|2021-01-04 02:15:00|1879.14|1877.64|1880.46|1878.96|1880.49|1878.99|1879.12|1877.62|0
1609726800000|2021-01-04 02:20:00|1880.44|1878.94|1879.97|1878.47|1880.44|1878.94|1879.55|1878.05|0
1609727100000|2021-01-04 02:25:00|1879.96|1878.46|1880.43|1878.93|1880.9|1879.4|1879.53|1878.03|0
1609727400000|2021-01-04 02:30:00|1880.5|1879|1880.43|1878.93|1881.33|1879.83|1880.43|1878.93|0
1609727700000|2021-01-04 02:35:00|1880.37|1878.87|1878.51|1877.01|1880.43|1878.93|1878.08|1876.58|0
1609728000000|2021-01-04 02:40:00|1878.52|1877.02|1879.42|1877.92|1879.42|1877.92|1878.51|1877.01|0
1609728300000|2021-01-04 02:45:00|1879.4|1877.9|1878.97|1877.47|1879.42|1877.92|1878.93|1877.43|0
1609728600000|2021-01-04 02:50:00|1879.19|1877.69|1878.96|1877.46|1879.42|1877.92|1878.52|1877.02|0
1609728900000|2021-01-04 02:55:00|1878.97|1877.47|1878.97|1877.47|1879.42|1877.92|1878.52|1877.02|0
1609729200000|2021-01-04 03:00:00|1878.98|1877.48|1878.97|1877.47|1878.98|1877.48|1878.52|1877.02|0
1609729500000|2021-01-04 03:05:00|1878.96|1877.46|1880.11|1878.61|1880.34|1878.84|1878.96|1877.46|0
1609729800000|2021-01-04 03:10:00|1880.18|1878.68|1880.37|1878.87|1880.37|1878.87|1879.46|1877.96|0
1609730100000|2021-01-04 03:15:00|1880.38|1878.88|1879.91|1878.41|1880.38|1878.88|1879.91|1878.41|0
1609730400000|2021-01-04 03:20:00|1879.92|1878.42|1880.81|1879.31|1881.24|1879.74|1879.92|1878.42|0
1609730700000|2021-01-04 03:25:00|1880.82|1879.32|1881.71|1880.21|1881.73|1880.23|1880.81|1879.31|0
1609731000000|2021-01-04 03:30:00|1881.69|1880.19|1881.72|1880.22|1881.72|1880.22|1881.04|1879.54|0
1609731300000|2021-01-04 03:35:00|1881.7|1880.2|1881.82|1880.32|1882.04|1880.54|1881.04|1879.54|0
1609731600000|2021-01-04 03:40:00|1881.88|1880.38|1882|1880.5|1882.46|1880.96|1881.58|1880.08|0
1609731900000|2021-01-04 03:45:00|1882.02|1880.52|1881.52|1880.02|1882.02|1880.52|1881.09|1879.59|0
1609732200000|2021-01-04 03:50:00|1881.53|1880.03|1880.65|1879.15|1881.55|1880.05|1880.21|1878.71|0
1609732500000|2021-01-04 03:55:00|1880.64|1879.14|1881.12|1879.62|1881.13|1879.63|1880.64|1879.14|0
1609732800000|2021-01-04 04:00:00|1881.13|1879.63|1881.8|1880.3|1882.03|1880.53|1881.12|1879.62|0
1609733100000|2021-01-04 04:05:00|1881.73|1880.23|1881.57|1880.07|1882.03|1880.53|1881.55|1880.05|0
1609733400000|2021-01-04 04:10:00|1881.59|1880.09|1881.6|1880.1|1881.6|1880.1|1881.56|1880.06|0
1609733700000|2021-01-04 04:15:00|1881.59|1880.09|1881.17|1879.67|1882.07|1880.57|1881.16|1879.66|0
1609734000000|2021-01-04 04:20:00|1881.3|1879.8|1880.23|1878.73|1881.61|1880.11|1880.23|1878.73|0
1609734300000|2021-01-04 04:25:00|1880.24|1878.74|1880.23|1878.73|1880.67|1879.17|1880.23|1878.73|0
1609734600000|2021-01-04 04:30:00|1880.24|1878.74|1878.44|1876.94|1880.67|1879.17|1878.44|1876.94|0
1609734900000|2021-01-04 04:35:00|1878.5|1877|1880.43|1878.93|1880.67|1879.17|1878.43|1876.93|0
1609735200000|2021-01-04 04:40:00|1880.37|1878.87|1879.75|1878.25|1880.37|1878.87|1879.75|1878.25|0
1609735500000|2021-01-04 04:45:00|1879.82|1878.32|1879.74|1878.24|1880.19|1878.69|1879.29|1877.79|0
1609735800000|2021-01-04 04:50:00|1879.75|1878.25|1879.26|1877.76|1879.75|1878.25|1879.03|1877.53|0
1609736100000|2021-01-04 04:55:00|1879.27|1877.77|1880.17|1878.67|1880.17|1878.67|1879.27|1877.77|0
1609736400000|2021-01-04 05:00:00|1880.16|1878.66|1879.93|1878.43|1880.18|1878.68|1879.26|1877.76|0
1609736700000|2021-01-04 05:05:00|1879.94|1878.44|1879.94|1878.44|1880.17|1878.67|1879.27|1877.77|0
1609737000000|2021-01-04 05:10:00|1880.01|1878.51|1879.98|1878.48|1880.17|1878.67|1879.52|1878.02|0
1609737300000|2021-01-04 05:15:00|1879.92|1878.42|1879.73|1878.23|1880.2|1878.7|1879.3|1877.8|0
1609737600000|2021-01-04 05:20:00|1879.71|1878.21|1878.94|1877.44|1879.71|1878.21|1878.94|1877.44|0
1609737900000|2021-01-04 05:25:00|1879.01|1877.51|1880.09|1878.59|1880.1|1878.6|1879.01|1877.51|0
1609738200000|2021-01-04 05:30:00|1880.1|1878.6|1879.19|1877.69|1880.1|1878.6|1879.17|1877.67|0
1609738500000|2021-01-04 05:35:00|1879.21|1877.71|1879.23|1877.73|1879.24|1877.74|1878.75|1877.25|0
1609738800000|2021-01-04 05:40:00|1879.24|1877.74|1879.65|1878.15|1880.11|1878.61|1879.21|1877.71|0
1609739100000|2021-01-04 05:45:00|1879.59|1878.09|1879.62|1878.12|1880.06|1878.56|1879.17|1877.67|0
1609739400000|2021-01-04 05:50:00|1879.63|1878.13|1880.54|1879.04|1880.56|1879.06|1879.61|1878.11|0
1609739700000|2021-01-04 05:55:00|1880.55|1879.05|1880.67|1879.17|1881.08|1879.58|1880.16|1878.66|0
1609740000000|2021-01-04 06:00:00|1880.66|1879.16|1881.78|1880.28|1882.09|1880.59|1880.21|1878.71|0
1609740300000|2021-01-04 06:05:00|1881.85|1880.35|1881.58|1880.08|1882.01|1880.51|1881.06|1879.56|0
1609740600000|2021-01-04 06:10:00|1881.59|1880.09|1881.14|1879.64|1881.63|1880.13|1881.14|1879.64|0
1609740900000|2021-01-04 06:15:00|1881.15|1879.65|1881.62|1880.12|1881.62|1880.12|1881.12|1879.62|0
1609741200000|2021-01-04 06:20:00|1881.63|1880.13|1881.61|1880.11|1882.07|1880.57|1881.38|1879.88|0
1609741500000|2021-01-04 06:25:00|1881.54|1880.04|1880.61|1879.11|1881.54|1880.04|1880.61|1879.11|0
1609741800000|2021-01-04 06:30:00|1880.63|1879.13|1880.65|1879.15|1881.07|1879.57|1880.61|1879.11|0
1609742100000|2021-01-04 06:35:00|1880.66|1879.16|1881.59|1880.09|1881.59|1880.09|1880.66|1879.16|0
1609742400000|2021-01-04 06:40:00|1881.72|1880.22|1881.63|1880.13|1882.04|1880.54|1881.59|1880.09|0
1609742700000|2021-01-04 06:45:00|1881.64|1880.14|1882.07|1880.57|1882.5|1881|1881.19|1879.69|0
1609743000000|2021-01-04 06:50:00|1882.08|1880.58|1882.3|1880.8|1882.51|1881.01|1882.02|1880.52|0
1609743300000|2021-01-04 06:55:00|1882.45|1880.95|1882.45|1880.95|1882.48|1880.98|1881.58|1880.08|0
1609743600000|2021-01-04 07:00:00|1882.58|1881.08|1885.57|1884.07|1886.07|1884.57|1882.58|1881.08|0
1609743900000|2021-01-04 07:05:00|1885.56|1884.06|1886.85|1885.35|1887.31|1885.81|1885.13|1883.63|0
1609744200000|2021-01-04 07:10:00|1886.92|1885.42|1887.75|1886.25|1888.21|1886.71|1886.44|1884.94|0
1609744500000|2021-01-04 07:15:00|1887.78|1886.28|1888.18|1886.68|1888.81|1887.31|1887.78|1886.28|0
1609744800000|2021-01-04 07:20:00|1888.11|1886.61|1887.67|1886.17|1888.19|1886.69|1887.21|1885.71|0
1609745100000|2021-01-04 07:25:00|1887.68|1886.18|1888.14|1886.64|1888.15|1886.65|1887.64|1886.14|0
1609745400000|2021-01-04 07:30:00|1888.16|1886.66|1888.87|1887.47|1889.69|1888.22|1888.12|1886.66|214
1609745700000|2021-01-04 07:35:00|1888.74|1887.34|1888.49|1887.09|1888.99|1887.59|1887.74|1886.34|18
1609746000000|2021-01-04 07:40:00|1888.62|1887.22|1888.49|1887.09|1888.74|1887.34|1888.12|1886.72|8
1609746300000|2021-01-04 07:45:00|1888.62|1887.22|1888.24|1886.84|1888.74|1887.34|1888.24|1886.84|13
1609746600000|2021-01-04 07:50:00|1888.12|1886.72|1888.99|1887.59|1889.37|1887.97|1887.87|1886.47|22
1609746900000|2021-01-04 07:55:00|1889.05|1887.55|1894.72|1893.22|1894.72|1893.22|1889.04|1887.54|0
1609747200000|2021-01-04 08:00:00|1894.71|1893.21|1895.42|1894.92|1901.67|1901.17|1888.92|1888.42|4051
1609747500000|2021-01-04 08:05:00|1895.54|1895.04|1895.17|1894.67|1899.17|1898.67|1892.67|1892.17|1867
1609747800000|2021-01-04 08:10:00|1895.29|1894.79|1898.17|1897.67|1898.92|1898.42|1895.29|1894.79|1833
1609748100000|2021-01-04 08:15:00|1898.29|1897.79|1896.92|1896.42|1898.92|1898.42|1895.92|1895.42|1232
1609748400000|2021-01-04 08:20:00|1896.79|1896.29|1896.17|1895.67|1897.92|1897.42|1894.67|1894.17|1750
1609748700000|2021-01-04 08:25:00|1896.67|1896.17|1895.67|1895.17|1897.92|1897.42|1895.42|1894.92|1244
1609749000000|2021-01-04 08:30:00|1895.79|1895.29|1893.67|1893.17|1895.92|1895.42|1893.29|1892.79|1490
1609749300000|2021-01-04 08:35:00|1893.79|1893.29|1892.79|1892.29|1894.17|1893.67|1891.67|1891.17|1437
1609749600000|2021-01-04 08:40:00|1892.92|1892.42|1893.17|1892.67|1894.67|1894.17|1892.67|1892.17|1199
1609749900000|2021-01-04 08:45:00|1893.04|1892.54|1892.67|1892.17|1893.54|1893.04|1891.79|1891.29|1160
1609750200000|2021-01-04 08:50:00|1892.79|1892.29|1893.06|1892.56|1894.18|1893.68|1892.17|1891.67|1051
1609750500000|2021-01-04 08:55:00|1893.31|1892.81|1894.56|1894.06|1895.06|1894.56|1893.06|1892.56|659
1609750800000|2021-01-04 09:00:00|1894.81|1894.31|1895.56|1895.06|1897.06|1896.56|1894.81|1894.31|889
1609751100000|2021-01-04 09:05:00|1895.68|1895.18|1895.56|1895.06|1896.81|1896.31|1895.56|1895.06|728
1609751400000|2021-01-04 09:10:00|1895.81|1895.31|1898.31|1897.81|1898.31|1897.81|1895.56|1895.06|860
1609751700000|2021-01-04 09:15:00|1898.43|1897.93|1899.81|1899.31|1900.31|1899.81|1898.31|1897.81|797
1609752000000|2021-01-04 09:20:00|1899.68|1899.18|1902.56|1902.06|1902.81|1902.31|1899.56|1899.06|1085
1609752300000|2021-01-04 09:25:00|1902.43|1901.93|1902.43|1901.93|1903.06|1902.56|1901.93|1901.43|945
1609752600000|2021-01-04 09:30:00|1902.56|1902.06|1903.81|1903.31|1904.06|1903.56|1901.31|1900.81|940
1609752900000|2021-01-04 09:35:00|1904.06|1903.56|1905.31|1904.81|1905.81|1905.31|1904.06|1903.56|893
1609753200000|2021-01-04 09:40:00|1905.43|1904.93|1905.06|1904.56|1905.81|1905.31|1903.93|1903.43|895
1609753500000|2021-01-04 09:45:00|1905.18|1904.68|1905.31|1904.81|1905.81|1905.31|1904.31|1903.81|735
1609753800000|2021-01-04 09:50:00|1905.43|1904.93|1904.31|1903.81|1905.81|1905.31|1904.06|1903.56|492
1609754100000|2021-01-04 09:55:00|1904.43|1903.93|1903.56|1903.06|1904.56|1904.06|1902.81|1902.31|477
1609754400000|2021-01-04 10:00:00|1903.43|1902.93|1905.06|1904.56|1905.31|1904.81|1903.31|1902.81|1025
1609754700000|2021-01-04 10:05:00|1905.31|1904.81|1904.56|1904.06|1905.56|1905.06|1904.31|1903.81|465
1609755000000|2021-01-04 10:10:00|1904.43|1903.93|1906.06|1905.56|1906.31|1905.81|1904.06|1903.56|627
1609755300000|2021-01-04 10:15:00|1906.18|1905.68|1904.56|1904.06|1906.56|1906.06|1904.31|1903.81|514
1609755600000|2021-01-04 10:20:00|1904.43|1903.93|1905.56|1905.06|1906.06|1905.56|1904.43|1903.93|445
1609755900000|2021-01-04 10:25:00|1905.43|1904.93|1904.06|1903.56|1905.56|1905.06|1904.06|1903.56|526
1609756200000|2021-01-04 10:30:00|1904.18|1903.68|1903.56|1903.06|1904.56|1904.06|1903.31|1902.81|445
1609756500000|2021-01-04 10:35:00|1903.43|1902.93|1903.81|1903.31|1904.06|1903.56|1903.31|1902.81|403
1609756800000|2021-01-04 10:40:00|1903.68|1903.18|1902.81|1902.31|1904.06|1903.56|1902.56|1902.06|589
1609757100000|2021-01-04 10:45:00|1902.68|1902.18|1904.18|1903.68|1904.81|1904.31|1902.68|1902.18|474
1609757400000|2021-01-04 10:50:00|1904.31|1903.81|1902.81|1902.31|1904.31|1903.81|1902.81|1902.31|354
1609757700000|2021-01-04 10:55:00|1903.06|1902.56|1902.56|1902.06|1903.06|1902.56|1902.18|1901.68|452
1609758000000|2021-01-04 11:00:00|1902.43|1901.93|1903.81|1903.31|1904.18|1903.68|1902.31|1901.81|501
1609758300000|2021-01-04 11:05:00|1903.93|1903.43|1903.68|1903.18|1904.31|1903.81|1903.56|1903.06|374
1609758600000|2021-01-04 11:10:00|1903.81|1903.31|1904.31|1903.81|1904.31|1903.81|1903.56|1903.06|207
1609758900000|2021-01-04 11:15:00|1904.43|1903.93|1904.68|1904.18|1905.06|1904.56|1903.56|1903.06|526
1609759200000|2021-01-04 11:20:00|1904.81|1904.31|1904.56|1904.06|1905.93|1905.43|1904.31|1903.81|502
1609759500000|2021-01-04 11:25:00|1904.43|1903.93|1904.56|1904.06|1904.68|1904.18|1903.56|1903.06|293
1609759800000|2021-01-04 11:30:00|1904.81|1904.31|1904.56|1904.06|1906.06|1905.56|1903.81|1903.31|513
1609760100000|2021-01-04 11:35:00|1904.43|1903.93|1904.81|1904.31|1904.93|1904.43|1904.31|1903.81|190
1609760400000|2021-01-04 11:40:00|1904.68|1904.18|1905.56|1905.06|1905.81|1905.31|1904.68|1904.18|339
1609760700000|2021-01-04 11:45:00|1905.31|1904.81|1904.81|1904.31|1905.56|1905.06|1904.31|1903.81|508
1609761000000|2021-01-04 11:50:00|1905.06|1904.56|1903.56|1903.06|1905.56|1905.06|1903.31|1902.81|612
1609761300000|2021-01-04 11:55:00|1903.68|1903.18|1903.81|1903.31|1904.06|1903.56|1903.06|1902.56|237
1609761600000|2021-01-04 12:00:00|1903.93|1903.43|1902.06|1901.56|1904.31|1903.81|1901.81|1901.31|541
1609761900000|2021-01-04 12:05:00|1901.93|1901.43|1902.06|1901.56|1902.56|1902.06|1901.31|1900.81|1039
1609762200000|2021-01-04 12:10:00|1902.18|1901.68|1903.31|1902.81|1903.31|1902.81|1902.06|1901.56|125
1609762500000|2021-01-04 12:15:00|1903.06|1902.56|1902.56|1902.06|1903.31|1902.81|1902.06|1901.56|260
1609762800000|2021-01-04 12:20:00|1902.68|1902.18|1904.06|1903.56|1904.56|1904.06|1902.56|1902.06|293
1609763100000|2021-01-04 12:25:00|1903.93|1903.43|1905.06|1904.56|1905.06|1904.56|1903.81|1903.31|242
1609763400000|2021-01-04 12:30:00|1904.93|1904.43|1905.81|1905.31|1905.81|1905.31|1904.81|1904.31|491
1609763700000|2021-01-04 12:35:00|1905.93|1905.43|1905.43|1904.93|1906.31|1905.81|1904.56|1904.06|444
1609764000000|2021-01-04 12:40:00|1905.27|1904.77|1905.65|1905.15|1905.65|1905.15|1905.15|1904.65|233
1609764300000|2021-01-04 12:45:00|1905.9|1905.4|1905.9|1905.4|1906.15|1905.65|1904.9|1904.4|668
1609764600000|2021-01-04 12:50:00|1906.02|1905.52|1905.9|1905.4|1906.4|1905.9|1905.9|1905.4|362
1609764900000|2021-01-04 12:55:00|1906.02|1905.52|1905.65|1905.15|1906.52|1906.02|1905.65|1905.15|240
1609765200000|2021-01-04 13:00:00|1905.77|1905.27|1906.9|1906.4|1907.15|1906.65|1905.4|1904.9|497
1609765500000|2021-01-04 13:05:00|1906.65|1906.15|1906.9|1906.4|1907.02|1906.52|1905.9|1905.4|519
1609765800000|2021-01-04 13:10:00|1907.02|1906.52|1906.15|1905.65|1907.02|1906.52|1905.9|1905.4|434
1609766100000|2021-01-04 13:15:00|1906.02|1905.52|1906.15|1905.65|1906.4|1905.9|1905.9|1905.4|402
1609766400000|2021-01-04 13:20:00|1906.27|1905.77|1906.4|1905.9|1906.9|1906.4|1905.9|1905.4|547
1609766700000|2021-01-04 13:25:00|1906.27|1905.77|1905.4|1904.9|1906.4|1905.9|1904.9|1904.4|509
1609767000000|2021-01-04 13:30:00|1905.52|1905.02|1906.9|1906.4|1907.02|1906.52|1905.4|1904.9|319
1609767300000|2021-01-04 13:35:00|1907.02|1906.52|1906.4|1905.9|1907.15|1906.65|1906.4|1905.9|318
1609767600000|2021-01-04 13:40:00|1906.15|1905.65|1906.9|1906.4|1907.02|1906.52|1905.9|1905.4|288
1609767900000|2021-01-04 13:45:00|1907.02|1906.52|1908.4|1907.9|1908.4|1907.9|1906.9|1906.4|331
1609768200000|2021-01-04 13:50:00|1908.65|1908.15|1910.52|1910.02|1910.9|1910.4|1908.65|1908.15|660
1609768500000|2021-01-04 13:55:00|1910.65|1910.15|1909.4|1908.9|1910.65|1910.15|1909.4|1908.9|278
1609768800000|2021-01-04 14:00:00|1909.27|1908.77|1909.9|1909.4|1909.9|1909.4|1909.27|1908.77|387
1609769100000|2021-01-04 14:05:00|1910.15|1909.65|1909.4|1908.9|1910.4|1909.9|1908.65|1908.15|461
1609769400000|2021-01-04 14:10:00|1909.52|1909.02|1909.9|1909.4|1910.27|1909.77|1908.9|1908.4|772
1609769700000|2021-01-04 14:15:00|1909.77|1909.27|1909.9|1909.4|1909.9|1909.4|1908.9|1908.4|698
1609770000000|2021-01-04 14:20:00|1910.15|1909.65|1911.15|1910.65|1911.52|1911.02|1909.9|1909.4|870
1609770300000|2021-01-04 14:25:00|1911.02|1910.52|1910.15|1909.65|1911.02|1910.52|1909.9|1909.4|744
1609770600000|2021-01-04 14:30:00|1910.27|1909.77|1905.9|1905.4|1910.4|1909.9|1905.4|1904.9|2531
1609770900000|2021-01-04 14:35:00|1905.65|1905.15|1906.15|1905.65|1906.52|1906.02|1903.4|1902.9|2197
1609771200000|2021-01-04 14:40:00|1906.4|1905.9|1908.9|1908.4|1908.9|1908.4|1905.9|1905.4|1345
1609771500000|2021-01-04 14:45:00|1908.77|1908.27|1909.15|1908.65|1909.9|1909.4|1908.4|1907.9|1312
1609771800000|2021-01-04 14:50:00|1909.02|1908.52|1908.4|1907.9|1909.15|1908.65|1907.15|1906.65|1352
1609772100000|2021-01-04 14:55:00|1908.52|1908.02|1908.4|1907.9|1909.9|1909.4|1907.4|1906.9|796
1609772400000|2021-01-04 15:00:00|1908.65|1908.15|1906.9|1906.4|1909.15|1908.65|1906.9|1906.4|1261
1609772700000|2021-01-04 15:05:00|1907.02|1906.52|1906.27|1905.77|1907.9|1907.4|1905.9|1905.4|847
1609773000000|2021-01-04 15:10:00|1906.31|1905.81|1902.94|1902.44|1906.44|1905.94|1902.94|1902.44|922
1609773300000|2021-01-04 15:15:00|1903.06|1902.56|1901.19|1900.69|1903.44|1902.94|1900.94|1900.44|1013
1609773600000|2021-01-04 15:20:00|1901.06|1900.56|1900.31|1899.81|1902.94|1902.44|1899.94|1899.44|1596
1609773900000|2021-01-04 15:25:00|1900.44|1899.94|1901.44|1900.94|1901.56|1901.06|1900.19|1899.69|1085
1609774200000|2021-01-04 15:30:00|1901.56|1901.06|1899.94|1899.44|1901.94|1901.44|1899.19|1898.69|1142
1609774500000|2021-01-04 15:35:00|1900.06|1899.56|1897.19|1896.69|1900.19|1899.69|1896.94|1896.44|1336
1609774800000|2021-01-04 15:40:00|1897.31|1896.81|1898.19|1897.69|1899.81|1899.31|1897.19|1896.69|1035
1609775100000|2021-01-04 15:45:00|1898.06|1897.56|1897.69|1897.19|1898.19|1897.69|1895.94|1895.44|1353
1609775400000|2021-01-04 15:50:00|1897.94|1897.44|1895.19|1894.69|1897.94|1897.44|1894.94|1894.44|1289
1609775700000|2021-01-04 15:55:00|1895.44|1894.94|1892.81|1892.31|1895.94|1895.44|1892.44|1891.94|1167
1609776000000|2021-01-04 16:00:00|1892.94|1892.44|1891.69|1891.19|1895.06|1894.56|1890.44|1889.94|2004
1609776300000|2021-01-04 16:05:00|1891.56|1891.06|1890.44|1889.94|1892.31|1891.81|1889.44|1888.94|1952
1609776600000|2021-01-04 16:10:00|1890.31|1889.81|1895.44|1894.94|1895.44|1894.94|1889.44|1888.94|1890
1609776900000|2021-01-04 16:15:00|1895.19|1894.69|1895.44|1894.94|1895.56|1895.06|1893.69|1893.19|1918
1609777200000|2021-01-04 16:20:00|1895.31|1894.81|1896.73|1895.23|1897.94|1897.44|1893.69|1893.19|3136
1609777500000|2021-01-04 16:25:00|1896.71|1895.21|1897.48|1895.98|1898.21|1896.71|1895.29|1893.79|1071
1609777800000|2021-01-04 16:30:00|1897.42|1895.92|1895.01|1893.61|1897.42|1895.92|1894.89|1893.49|345
1609778100000|2021-01-04 16:35:00|1895.14|1893.74|1893.51|1892.11|1895.39|1893.99|1892.26|1890.86|94
1609778400000|2021-01-04 16:40:00|1893.39|1891.99|1891.01|1889.61|1893.39|1891.99|1890.64|1889.24|72
1609778700000|2021-01-04 16:45:00|1890.89|1889.49|1889.76|1888.36|1891.01|1889.61|1889.64|1888.24|18
1609779000000|2021-01-04 16:50:00|1889.89|1888.49|1887.01|1885.61|1892.14|1890.74|1887.01|1885.61|91
1609779300000|2021-01-04 16:55:00|1886.64|1885.24|1884.59|1883.09|1887.14|1885.74|1884.39|1882.99|60
1609779600000|2021-01-04 17:00:00|1884.56|1883.06|1883.2|1881.7|1885.63|1884.13|1882.67|1881.17|0
1609779900000|2021-01-04 17:05:00|1883.21|1881.71|1881.12|1879.62|1884.62|1883.12|1880.62|1879.12|0
1609780200000|2021-01-04 17:10:00|1881.11|1879.61|1880.33|1878.83|1882.12|1880.62|1878.91|1877.41|0
1609780500000|2021-01-04 17:15:00|1880.32|1878.82|1883.11|1881.61|1883.22|1881.72|1878.95|1877.45|0
1609780800000|2021-01-04 17:20:00|1883.09|1881.59|1885.91|1884.41|1886.45|1884.95|1882.04|1880.54|0
1609781100000|2021-01-04 17:25:00|1885.9|1884.4|1886.22|1884.72|1886.46|1884.96|1884.95|1883.45|0
1609781400000|2021-01-04 17:30:00|1886.15|1884.65|1885.45|1883.95|1886.15|1884.65|1883.36|1881.86|0
1609781700000|2021-01-04 17:35:00|1885.43|1883.93|1882.56|1881.06|1885.95|1884.45|1881.97|1880.47|0
1609782000000|2021-01-04 17:40:00|1882.54|1881.04|1882|1880.5|1882.57|1881.07|1881.01|1879.51|0
1609782300000|2021-01-04 17:45:00|1881.99|1880.49|1881.07|1879.57|1882.01|1880.51|1880.55|1879.05|0
1609782600000|2021-01-04 17:50:00|1881.05|1879.55|1885.04|1883.54|1885.05|1883.55|1880.54|1879.04|0
1609782900000|2021-01-04 17:55:00|1885.05|1883.55|1885.57|1884.07|1885.83|1884.33|1884.54|1883.04|0
1609783200000|2021-01-04 18:00:00|1885.55|1884.05|1885.15|1883.65|1885.59|1884.09|1884.18|1882.68|0
1609783500000|2021-01-04 18:05:00|1885.17|1883.67|1886.2|1884.7|1886.27|1884.77|1884.18|1882.68|0
1609783800000|2021-01-04 18:10:00|1886.21|1884.71|1888.52|1887.02|1888.6|1887.1|1886.17|1884.67|0
1609784100000|2021-01-04 18:15:00|1888.54|1887.04|1889.85|1888.35|1890.04|1888.54|1888.5|1887|0
1609784400000|2021-01-04 18:20:00|1889.84|1888.34|1891.89|1890.39|1892.08|1890.58|1889.84|1888.34|0
1609784700000|2021-01-04 18:25:00|1891.9|1890.4|1891.74|1890.24|1892.92|1891.42|1891.23|1889.73|0
1609785000000|2021-01-04 18:30:00|1891.71|1890.21|1889.27|1887.77|1891.77|1890.27|1889.23|1887.73|0
1609785300000|2021-01-04 18:35:00|1889.28|1887.78|1890.69|1889.19|1891.24|1889.74|1889.27|1887.77|0
1609785600000|2021-01-04 18:40:00|1890.72|1889.22|1890.74|1889.24|1892.26|1890.76|1890.21|1888.71|0
1609785900000|2021-01-04 18:45:00|1890.75|1889.25|1891.31|1889.81|1891.33|1889.83|1890.71|1889.21|0
1609786200000|2021-01-04 18:50:00|1891.3|1889.8|1893.39|1891.89|1893.39|1891.89|1891.23|1889.73|0
1609786500000|2021-01-04 18:55:00|1893.4|1891.9|1892.94|1891.44|1893.4|1891.9|1892.85|1891.35|0
1609786800000|2021-01-04 19:00:00|1892.95|1891.45|1892.4|1890.9|1892.95|1891.45|1891.4|1889.9|0
1609787100000|2021-01-04 19:05:00|1892.41|1890.91|1889.33|1887.83|1892.42|1890.92|1889.32|1887.82|0
1609787400000|2021-01-04 19:10:00|1889.31|1887.81|1890.29|1888.79|1890.32|1888.82|1888.26|1886.76|0
1609787700000|2021-01-04 19:15:00|1890.28|1888.78|1890.25|1888.75|1890.79|1889.29|1889.29|1887.79|0
1609788000000|2021-01-04 19:20:00|1890.23|1888.73|1891.29|1889.79|1891.75|1890.25|1889.71|1888.21|0
1609788300000|2021-01-04 19:25:00|1891.28|1889.78|1890.44|1888.94|1891.28|1889.78|1889.76|1888.26|0
1609788600000|2021-01-04 19:30:00|1890.39|1888.89|1888.41|1886.91|1890.43|1888.93|1888.32|1886.82|0
1609788900000|2021-01-04 19:35:00|1888.56|1887.06|1888.77|1887.27|1889.72|1888.22|1887.7|1886.2|0
1609789200000|2021-01-04 19:40:00|1888.76|1887.26|1888.73|1887.23|1889.28|1887.78|1888.2|1886.7|0
1609789500000|2021-01-04 19:45:00|1888.7|1887.2|1886.33|1884.83|1889.21|1887.71|1886.31|1884.81|0
1609789800000|2021-01-04 19:50:00|1886.46|1884.96|1886.04|1884.54|1886.83|1885.33|1885.96|1884.46|0
1609790100000|2021-01-04 19:55:00|1886.03|1884.53|1890.18|1888.68|1890.25|1888.75|1886|1884.5|0
1609790400000|2021-01-04 20:00:00|1890.15|1888.65|1887.07|1885.57|1890.7|1889.2|1887.04|1885.54|0
1609790700000|2021-01-04 20:05:00|1887.08|1885.58|1889.02|1887.52|1890.14|1888.64|1887.05|1885.55|0
1609791000000|2021-01-04 20:10:00|1889.03|1887.53|1890.5|1889|1890.97|1889.47|1889.03|1887.53|0
1609791300000|2021-01-04 20:15:00|1890.51|1889.01|1889.4|1887.9|1890.96|1889.46|1888.89|1887.39|0
1609791600000|2021-01-04 20:20:00|1889.39|1887.89|1889.47|1887.97|1889.99|1888.49|1888.47|1886.97|0
1609791900000|2021-01-04 20:25:00|1889.46|1887.96|1888.61|1887.11|1890.01|1888.51|1888.12|1886.62|0
1609792200000|2021-01-04 20:30:00|1888.59|1887.09|1889.89|1888.39|1890.43|1888.93|1886.73|1885.23|0
1609792500000|2021-01-04 20:35:00|1889.88|1888.38|1890.11|1888.61|1890.11|1888.61|1888.91|1887.41|0
1609792800000|2021-01-04 20:40:00|1890.09|1888.59|1889.7|1888.2|1890.22|1888.72|1889.13|1887.63|0
1609793100000|2021-01-04 20:45:00|1889.64|1888.14|1890.89|1889.39|1890.9|1889.4|1889.49|1887.99|0
1609793400000|2021-01-04 20:50:00|1890.87|1889.37|1888.98|1887.48|1891.42|1889.92|1888.96|1887.46|0
1609793700000|2021-01-04 20:55:00|1889.01|1887.51|1888.54|1887.04|1889.41|1887.91|1887.18|1885.68|0
1609794000000|2021-01-04 21:00:00|1888.58|1887.08|1889.68|1888.18|1891.13|1889.63|1888.58|1887.08|0
1609794300000|2021-01-04 21:05:00|1889.7|1888.2|1888.62|1887.12|1889.87|1888.37|1888.62|1887.12|0
1609794600000|2021-01-04 21:10:00|1888.64|1887.14|1888.14|1886.64|1888.86|1887.36|1887.07|1885.57|0
1609794900000|2021-01-04 21:15:00|1888.02|1886.52|1888.18|1886.68|1888.3|1886.8|1887.94|1886.44|0
1609795200000|2021-01-04 21:20:00|1888.22|1886.72|1888.28|1886.78|1888.28|1886.78|1888.1|1886.6|0
1609795500000|2021-01-04 21:25:00|1888.24|1886.74|1888.17|1886.67|1888.4|1886.9|1888.12|1886.62|0
1609795800000|2021-01-04 21:30:00|1888.15|1886.65|1890.58|1889.08|1890.6|1889.1|1888.09|1886.59|0
1609796100000|2021-01-04 21:35:00|1890.5|1889|1890.33|1888.83|1890.5|1889|1889.54|1888.04|0
1609796400000|2021-01-04 21:40:00|1890.35|1888.85|1890.09|1888.59|1890.62|1889.12|1890|1888.5|0
1609796700000|2021-01-04 21:45:00|1890.08|1888.58|1890.09|1888.59|1890.19|1888.69|1889.9|1888.4|0
1609797000000|2021-01-04 21:50:00|1890.08|1888.58|1890.2|1888.7|1890.34|1888.84|1890|1888.5|0
1609797300000|2021-01-04 21:55:00|1890.22|1888.72|1890.52|1889.02|1890.52|1889.02|1890.01|1888.51|0
1609797600000|2021-01-04 22:00:00|1890.5|1889|1890.26|1888.76|1890.5|1889|1890.22|1888.72|0
1609797900000|2021-01-04 22:05:00|1890.25|1888.75|1890.29|1888.79|1890.41|1888.91|1890.21|1888.71|0
1609798200000|2021-01-04 22:10:00|1890.25|1888.75|1890.13|1888.63|1890.25|1888.75|1890.13|1888.63|0
1609798500000|2021-01-04 22:15:00|1890.29|1888.79|1890.25|1888.75|1890.29|1888.79|1890.21|1888.71|0
1609798800000|2021-01-04 22:20:00|1890.21|1888.71|1890.17|1888.67|1890.21|1888.71|1890.13|1888.63|0
1609799100000|2021-01-04 22:25:00|1890.15|1888.65|1890.12|1888.62|1890.15|1888.65|1890.07|1888.57|0
1609799700000|2021-01-04 22:35:00|1890.04|1888.54|1890.07|1888.57|1890.12|1888.62|1889.96|1888.46|0
1609800000000|2021-01-04 22:40:00|1890.11|1888.61|1890.15|1888.65|1890.15|1888.65|1890.07|1888.57|0
1609800300000|2021-01-04 22:45:00|1890.11|1888.61|1890.15|1888.65|1890.19|1888.69|1890.11|1888.61|0
1609800600000|2021-01-04 22:50:00|1890.23|1888.73|1890.27|1888.77|1890.47|1888.97|1890.15|1888.65|0
1609800900000|2021-01-04 22:55:00|1890.19|1888.69|1889.99|1888.49|1890.27|1888.77|1889.95|1888.45|0
1609801200000|2021-01-04 23:00:00|1889.94|1888.44|1886.8|1885.3|1890.17|1888.67|1886.41|1884.91|0
1609801500000|2021-01-04 23:05:00|1886.82|1885.32|1887.78|1886.28|1887.98|1886.48|1886.82|1885.32|0
1609801800000|2021-01-04 23:10:00|1887.79|1886.29|1888.9|1887.4|1888.9|1887.4|1887.78|1886.28|0
1609802100000|2021-01-04 23:15:00|1888.89|1887.39|1888.99|1887.49|1889.33|1887.83|1888.8|1887.3|0
1609802400000|2021-01-04 23:20:00|1889|1887.5|1889.33|1887.83|1889.66|1888.16|1888.9|1887.4|0
1609802700000|2021-01-04 23:25:00|1889.32|1887.82|1887.25|1885.75|1889.32|1887.82|1887.01|1885.51|0
1609803000000|2021-01-04 23:30:00|1887.3|1885.8|1888.9|1887.4|1889.23|1887.73|1887.3|1885.8|0
1609803300000|2021-01-04 23:35:00|1888.89|1887.39|1888.22|1886.72|1889.04|1887.54|1888.22|1886.72|0
1609803600000|2021-01-04 23:40:00|1888.21|1886.71|1887.78|1886.28|1888.6|1887.1|1887.68|1886.18|0
1609803900000|2021-01-04 23:45:00|1887.8|1886.3|1888.65|1887.15|1888.8|1887.3|1887.45|1885.95|0
1609804200000|2021-01-04 23:50:00|1888.64|1887.14|1888.51|1887.01|1889.33|1887.83|1888.41|1886.91|0
1609804500000|2021-01-04 23:55:00|1888.52|1887.02|1889.23|1887.73|1889.23|1887.73|1888.31|1886.81|0
1609804800000|2021-01-05 00:00:00|1889.21|1887.71|1889.87|1888.37|1890.44|1888.94|1888.8|1887.3|0
1609805100000|2021-01-05 00:05:00|1889.91|1888.41|1891.1|1889.6|1891.11|1889.61|1889.53|1888.03|0
1609805400000|2021-01-05 00:10:00|1891.06|1889.56|1889.66|1888.16|1891.16|1889.66|1889.57|1888.07|0
1609805700000|2021-01-05 00:15:00|1889.68|1888.18|1891.22|1889.72|1892.07|1890.57|1889.41|1887.91|0
1609806000000|2021-01-05 00:20:00|1891.23|1889.73|1889.88|1888.38|1891.25|1889.75|1889.87|1888.37|0
1609806300000|2021-01-05 00:25:00|1889.95|1888.45|1891.35|1889.85|1891.58|1890.08|1889.88|1888.38|0
1609806600000|2021-01-05 00:30:00|1891.42|1889.92|1891.27|1889.77|1892|1890.5|1891.24|1889.74|0
1609806900000|2021-01-05 00:35:00|1891.25|1889.75|1891.28|1889.78|1891.74|1890.24|1891.23|1889.73|0
1609807200000|2021-01-05 00:40:00|1891.29|1889.79|1891.78|1890.28|1892.01|1890.51|1891.27|1889.77|0
1609807500000|2021-01-05 00:45:00|1891.8|1890.3|1892.76|1891.26|1892.76|1891.26|1891.78|1890.28|0
1609807800000|2021-01-05 00:50:00|1892.74|1891.24|1892.3|1890.8|1893.2|1891.7|1891.81|1890.31|0
1609808100000|2021-01-05 00:55:00|1892.37|1890.87|1891.84|1890.34|1892.74|1891.24|1891.84|1890.34|0
1609808400000|2021-01-05 01:00:00|1891.85|1890.35|1892.38|1890.88|1893.31|1891.81|1891.41|1889.91|0
1609808700000|2021-01-05 01:05:00|1892.39|1890.89|1894.21|1892.71|1894.21|1892.71|1891.95|1890.45|0
1609809000000|2021-01-05 01:10:00|1894.2|1892.7|1894.78|1893.28|1895.16|1893.66|1894.2|1892.7|0
1609809300000|2021-01-05 01:15:00|1894.72|1893.22|1894.81|1893.31|1895.24|1893.74|1894.32|1892.82|0
1609809600000|2021-01-05 01:20:00|1894.8|1893.3|1892.92|1891.42|1894.81|1893.31|1892.9|1891.4|0
1609809900000|2021-01-05 01:25:00|1892.9|1891.4|1892.02|1890.52|1893.36|1891.86|1891.56|1890.06|0
1609810200000|2021-01-05 01:30:00|1892.05|1890.55|1891.57|1890.07|1892.49|1890.99|1891.09|1889.59|0
1609810500000|2021-01-05 01:35:00|1891.58|1890.08|1891.58|1890.08|1891.61|1890.11|1891.1|1889.6|0
1609810800000|2021-01-05 01:40:00|1891.57|1890.07|1891.58|1890.08|1892.49|1890.99|1891.32|1889.82|0
1609811100000|2021-01-05 01:45:00|1891.59|1890.09|1892.52|1891.02|1892.77|1891.27|1890.65|1889.15|0
1609811400000|2021-01-05 01:50:00|1892.53|1891.03|1891.58|1890.08|1892.53|1891.03|1891.57|1890.07|0
1609811700000|2021-01-05 01:55:00|1891.57|1890.07|1891.11|1889.61|1891.58|1890.08|1890.59|1889.09|0
1609812000000|2021-01-05 02:00:00|1891.09|1889.59|1891.99|1890.49|1892.93|1891.43|1891.09|1889.59|0
1609812300000|2021-01-05 02:05:00|1892|1890.5|1892.43|1890.93|1892.44|1890.94|1891.51|1890.01|0
1609812600000|2021-01-05 02:10:00|1892.36|1890.86|1893.39|1891.89|1893.4|1891.9|1892.22|1890.72|0
1609812900000|2021-01-05 02:15:00|1893.4|1891.9|1892.91|1891.41|1893.4|1891.9|1892.44|1890.94|0
1609813200000|2021-01-05 02:20:00|1892.92|1891.42|1892.48|1890.98|1892.93|1891.43|1892.02|1890.52|0
1609813500000|2021-01-05 02:25:00|1892.49|1890.99|1892.5|1891|1892.73|1891.23|1892.01|1890.51|0
1609813800000|2021-01-05 02:30:00|1892.49|1890.99|1892.93|1891.43|1893.41|1891.91|1892.48|1890.98|0
1609814100000|2021-01-05 02:35:00|1892.94|1891.44|1893.44|1891.94|1893.44|1891.94|1892.93|1891.43|0
1609814400000|2021-01-05 02:40:00|1893.58|1892.08|1894.33|1892.83|1894.33|1892.83|1893.4|1891.9|0
1609814700000|2021-01-05 02:45:00|1894.32|1892.82|1893.85|1892.35|1894.33|1892.83|1893.42|1891.92|0
1609815000000|2021-01-05 02:50:00|1893.86|1892.36|1893.39|1891.89|1894.31|1892.81|1892.94|1891.44|0
1609815300000|2021-01-05 02:55:00|1893.4|1891.9|1893.37|1891.87|1893.86|1892.36|1893.36|1891.86|0
1609815600000|2021-01-05 03:00:00|1893.39|1891.89|1892.93|1891.43|1893.82|1892.32|1892.9|1891.4|0
1609815900000|2021-01-05 03:05:00|1893|1891.5|1893.87|1892.37|1893.87|1892.37|1892.93|1891.43|0
1609816200000|2021-01-05 03:10:00|1893.86|1892.36|1893.91|1892.41|1894.35|1892.85|1893.86|1892.36|0
1609816500000|2021-01-05 03:15:00|1893.9|1892.4|1893.66|1892.16|1893.91|1892.41|1893.42|1891.92|0
1609816800000|2021-01-05 03:20:00|1893.65|1892.15|1893.89|1892.39|1893.92|1892.42|1893.43|1891.93|0
1609817100000|2021-01-05 03:25:00|1893.88|1892.38|1893.66|1892.16|1893.89|1892.39|1893.44|1891.94|0
1609817400000|2021-01-05 03:30:00|1893.59|1892.09|1893.4|1891.9|1894.33|1892.83|1893.4|1891.9|0
1609817700000|2021-01-05 03:35:00|1893.38|1891.88|1892.65|1891.15|1893.39|1891.89|1892.42|1890.92|0
1609818000000|2021-01-05 03:40:00|1892.59|1891.09|1890.94|1889.44|1892.59|1891.09|1889.84|1888.34|0
1609818300000|2021-01-05 03:45:00|1890.93|1889.43|1889.36|1887.86|1890.93|1889.43|1888.85|1887.35|0
1609818600000|2021-01-05 03:50:00|1889.35|1887.85|1889.41|1887.91|1889.91|1888.41|1888.92|1887.42|0
1609818900000|2021-01-05 03:55:00|1889.42|1887.92|1889.16|1887.66|1890.37|1888.87|1887.91|1886.41|0
1609819200000|2021-01-05 04:00:00|1889.1|1887.6|1888.95|1887.45|1889.64|1888.14|1888.46|1886.96|0
1609819500000|2021-01-05 04:05:00|1889.02|1887.52|1887.99|1886.49|1889.16|1887.66|1887.98|1886.48|0
1609819800000|2021-01-05 04:10:00|1887.97|1886.47|1887.47|1885.97|1888.46|1886.96|1886.76|1885.26|0
1609820100000|2021-01-05 04:15:00|1887.4|1885.9|1888.38|1886.88|1888.38|1886.88|1886.03|1884.53|0
1609820400000|2021-01-05 04:20:00|1888.39|1886.89|1888.38|1886.88|1888.41|1886.91|1887.87|1886.37|0
1609820700000|2021-01-05 04:25:00|1888.37|1886.87|1888.38|1886.88|1888.85|1887.35|1887.88|1886.38|0
1609821000000|2021-01-05 04:30:00|1888.39|1886.89|1888.87|1887.37|1889.82|1888.32|1888.38|1886.88|0
1609821300000|2021-01-05 04:35:00|1888.88|1887.38|1889.35|1887.85|1890.31|1888.81|1888.88|1887.38|0
1609821600000|2021-01-05 04:40:00|1889.36|1887.86|1888.89|1887.39|1889.36|1887.86|1888.86|1887.36|0
1609821900000|2021-01-05 04:45:00|1888.95|1887.45|1889.33|1887.83|1889.35|1887.85|1888.87|1887.37|0
1609822200000|2021-01-05 04:50:00|1889.34|1887.84|1889.35|1887.85|1889.35|1887.85|1888.86|1887.36|0
1609822500000|2021-01-05 04:55:00|1889.33|1887.83|1888.43|1886.93|1889.35|1887.85|1888.41|1886.91|0
1609822800000|2021-01-05 05:00:00|1888.42|1886.92|1889.75|1888.25|1889.79|1888.29|1887.97|1886.47|0
1609823100000|2021-01-05 05:05:00|1889.76|1888.26|1890.32|1888.82|1891.29|1889.79|1888.87|1887.37|0
1609823400000|2021-01-05 05:10:00|1890.33|1888.83|1890.32|1888.82|1890.81|1889.31|1889.85|1888.35|0
1609823700000|2021-01-05 05:15:00|1890.33|1888.83|1890.73|1889.23|1890.77|1889.27|1889.8|1888.3|0
1609824000000|2021-01-05 05:20:00|1890.6|1889.1|1889.84|1888.34|1890.6|1889.1|1889.81|1888.31|0
1609824300000|2021-01-05 05:25:00|1889.83|1888.33|1888.85|1887.35|1889.84|1888.34|1888.82|1887.32|0
1609824600000|2021-01-05 05:30:00|1888.84|1887.34|1889.23|1887.73|1889.25|1887.75|1887.37|1885.87|0
1609824900000|2021-01-05 05:35:00|1889.16|1887.66|1888.56|1887.06|1889.75|1888.25|1888.35|1886.85|0
1609825200000|2021-01-05 05:40:00|1888.5|1887|1889.24|1887.74|1889.48|1887.98|1888.27|1886.77|0
1609825500000|2021-01-05 05:45:00|1889.23|1887.73|1889.28|1887.78|1889.93|1888.43|1888.76|1887.26|0
1609825800000|2021-01-05 05:50:00|1889.27|1887.77|1890.14|1888.64|1891.12|1889.62|1889.26|1887.76|0
1609826100000|2021-01-05 05:55:00|1890.16|1888.66|1890.66|1889.16|1891.1|1889.6|1890.1|1888.6|0
1609826400000|2021-01-05 06:00:00|1890.64|1889.14|1892.56|1891.06|1893.04|1891.54|1890.2|1888.7|0
1609826700000|2021-01-05 06:05:00|1892.55|1891.05|1891.56|1890.06|1892.55|1891.05|1891.37|1889.87|0
1609827000000|2021-01-05 06:10:00|1891.55|1890.05|1890.64|1889.14|1892.01|1890.51|1890.63|1889.13|0
1609827300000|2021-01-05 06:15:00|1890.63|1889.13|1891.17|1889.67|1891.19|1889.69|1890.17|1888.67|0
1609827600000|2021-01-05 06:20:00|1891.31|1889.81|1892.57|1891.07|1893.05|1891.55|1891.31|1889.81|0
1609827900000|2021-01-05 06:25:00|1892.55|1891.05|1892.15|1890.65|1892.6|1891.1|1891.68|1890.18|0
1609828200000|2021-01-05 06:30:00|1892.17|1890.67|1892.6|1891.1|1893.02|1891.52|1892.15|1890.65|0
1609828500000|2021-01-05 06:35:00|1892.58|1891.08|1893.04|1891.54|1893.09|1891.59|1892.51|1891.01|0
1609828800000|2021-01-05 06:40:00|1892.97|1891.47|1893.62|1892.12|1894.07|1892.57|1892.82|1891.32|0
1609829100000|2021-01-05 06:45:00|1893.61|1892.11|1892.71|1891.21|1893.65|1892.15|1892.24|1890.74|0
1609829400000|2021-01-05 06:50:00|1892.7|1891.2|1893.63|1892.13|1893.65|1892.15|1892.23|1890.73|0
1609829700000|2021-01-05 06:55:00|1893.62|1892.12|1894.51|1893.01|1894.54|1893.04|1893.52|1892.02|0
1609830000000|2021-01-05 07:00:00|1894.54|1893.04|1894.39|1892.89|1896.28|1894.78|1893.55|1892.05|0
1609830300000|2021-01-05 07:05:00|1894.52|1893.02|1893.64|1892.14|1894.82|1893.32|1893.59|1892.09|0
1609830600000|2021-01-05 07:10:00|1893.63|1892.13|1891.76|1890.26|1893.71|1892.21|1891.71|1890.21|0
1609830900000|2021-01-05 07:15:00|1891.9|1890.4|1893.71|1892.21|1893.71|1892.21|1891.9|1890.4|0
1609831200000|2021-01-05 07:20:00|1893.7|1892.2|1893.27|1891.77|1893.73|1892.23|1892.78|1891.28|0
1609831500000|2021-01-05 07:25:00|1893.26|1891.76|1893.24|1891.74|1893.73|1892.23|1892.8|1891.3|0
1609831800000|2021-01-05 07:30:00|1893.26|1891.76|1893.26|1891.86|1894.15|1892.74|1893.01|1891.61|23
1609832100000|2021-01-05 07:35:00|1893.39|1891.99|1893.64|1892.24|1894.26|1892.86|1893.39|1891.99|9
1609832400000|2021-01-05 07:40:00|1893.51|1892.11|1891.89|1890.49|1893.76|1892.36|1891.89|1890.49|12
1609832700000|2021-01-05 07:45:00|1892.01|1890.61|1888.51|1887.11|1892.01|1890.61|1888.51|1887.11|24
1609833000000|2021-01-05 07:50:00|1888.26|1886.86|1885.89|1884.49|1888.51|1887.11|1885.89|1884.49|46
1609833300000|2021-01-05 07:55:00|1886.82|1885.32|1887.31|1885.81|1887.53|1886.03|1885.01|1883.51|0
1609833600000|2021-01-05 08:00:00|1887.45|1885.95|1893.31|1892.81|1893.31|1892.81|1884.94|1884.44|4302
1609833900000|2021-01-05 08:05:00|1893.06|1892.56|1898.69|1898.19|1899.19|1898.69|1892.69|1892.19|2263
1609834200000|2021-01-05 08:10:00|1898.81|1898.31|1900.94|1900.44|1901.06|1900.56|1898.44|1897.94|2600
1609834500000|2021-01-05 08:15:00|1900.81|1900.31|1902.94|1902.44|1903.69|1903.19|1898.94|1898.44|2438
1609834800000|2021-01-05 08:20:00|1902.81|1902.31|1902.44|1901.94|1903.06|1902.56|1900.94|1900.44|1953
1609835100000|2021-01-05 08:25:00|1902.19|1901.69|1903.94|1903.44|1904.44|1903.94|1901.69|1901.19|1830
1609835400000|2021-01-05 08:30:00|1904.19|1903.69|1908.44|1907.94|1908.44|1907.94|1904.19|1903.69|1774
1609835700000|2021-01-05 08:35:00|1908.31|1907.81|1907.44|1906.94|1908.94|1908.44|1907.19|1906.69|1519
1609836000000|2021-01-05 08:40:00|1907.12|1906.62|1905.74|1905.24|1907.87|1907.37|1905.12|1904.62|1286
1609836300000|2021-01-05 08:45:00|1905.87|1905.37|1903.62|1903.12|1905.87|1905.37|1903.24|1902.74|1441
1609836600000|2021-01-05 08:50:00|1903.24|1902.74|1903.37|1902.87|1903.74|1903.24|1900.62|1900.12|1732
1609836900000|2021-01-05 08:55:00|1903.24|1902.74|1901.87|1901.37|1904.12|1903.62|1900.62|1900.12|1082
1609837200000|2021-01-05 09:00:00|1901.74|1901.24|1902.87|1902.37|1902.87|1902.37|1900.37|1899.87|1216
1609837500000|2021-01-05 09:05:00|1902.74|1902.24|1900.87|1900.37|1902.87|1902.37|1900.12|1899.62|823
1609837800000|2021-01-05 09:10:00|1900.99|1900.49|1901.87|1901.37|1902.12|1901.62|1900.37|1899.87|674
1609838100000|2021-01-05 09:15:00|1901.99|1901.49|1901.87|1901.37|1902.87|1902.37|1901.62|1901.12|657
1609838400000|2021-01-05 09:20:00|1901.62|1901.12|1898.12|1897.62|1901.62|1901.12|1897.87|1897.37|1402
1609838700000|2021-01-05 09:25:00|1897.99|1897.49|1896.99|1896.49|1898.24|1897.74|1895.62|1895.12|973
1609839000000|2021-01-05 09:30:00|1896.87|1896.37|1898.24|1897.74|1898.37|1897.87|1895.87|1895.37|739
1609839300000|2021-01-05 09:35:00|1898.12|1897.62|1900.37|1899.87|1900.87|1900.37|1897.87|1897.37|643
1609839600000|2021-01-05 09:40:00|1900.24|1899.74|1901.12|1900.62|1901.12|1900.62|1899.37|1898.87|569
1609839900000|2021-01-05 09:45:00|1900.99|1900.49|1900.74|1900.24|1901.74|1901.24|1900.62|1900.12|663
1609840200000|2021-01-05 09:50:00|1900.87|1900.37|1900.87|1900.37|1901.62|1901.12|1900.12|1899.62|716
1609840500000|2021-01-05 09:55:00|1900.99|1900.49|1898.87|1898.37|1901.37|1900.87|1898.62|1898.12|774
1609840800000|2021-01-05 10:00:00|1899.12|1898.62|1900.37|1899.87|1900.37|1899.87|1898.87|1898.37|521
1609841100000|2021-01-05 10:05:00|1900.62|1900.12|1901.37|1900.87|1901.62|1901.12|1900.62|1900.12|470
1609841400000|2021-01-05 10:10:00|1901.49|1900.99|1902.12|1901.62|1902.12|1901.62|1900.37|1899.87|383
1609841700000|2021-01-05 10:15:00|1902.24|1901.74|1901.87|1901.37|1902.87|1902.37|1901.12|1900.62|545
1609842000000|2021-01-05 10:20:00|1901.62|1901.12|1900.87|1900.37|1902.37|1901.87|1900.24|1899.74|490
1609842300000|2021-01-05 10:25:00|1900.99|1900.49|1899.12|1898.62|1901.62|1901.12|1898.99|1898.49|490
1609842600000|2021-01-05 10:30:00|1899.24|1898.74|1898.87|1898.37|1900.87|1900.37|1898.87|1898.37|474
1609842900000|2021-01-05 10:35:00|1899.12|1898.62|1897.87|1897.37|1899.37|1898.87|1897.62|1897.12|463
1609843200000|2021-01-05 10:40:00|1897.62|1897.12|1898.87|1898.37|1899.99|1899.49|1897.62|1897.12|444
1609843500000|2021-01-05 10:45:00|1898.62|1898.12|1898.37|1897.87|1899.37|1898.87|1897.37|1896.87|495
1609843800000|2021-01-05 10:50:00|1898.49|1897.99|1898.62|1898.12|1899.12|1898.62|1898.12|1897.62|350
1609844100000|2021-01-05 10:55:00|1898.74|1898.24|1898.62|1898.12|1899.62|1899.12|1897.62|1897.12|482
1609844400000|2021-01-05 11:00:00|1898.87|1898.37|1898.87|1898.37|1899.62|1899.12|1898.12|1897.62|622
1609844700000|2021-01-05 11:05:00|1898.99|1898.49|1898.87|1898.37|1899.62|1899.12|1898.12|1897.62|495
1609845000000|2021-01-05 11:10:00|1899.12|1898.62|1899.37|1898.87|1899.62|1899.12|1898.37|1897.87|462
1609845300000|2021-01-05 11:15:00|1899.24|1898.74|1899.62|1899.12|1900.12|1899.62|1898.99|1898.49|450
1609845600000|2021-01-05 11:20:00|1899.74|1899.24|1897.87|1897.37|1900.12|1899.62|1897.87|1897.37|747
1609845900000|2021-01-05 11:25:00|1897.74|1897.24|1897.74|1897.24|1899.12|1898.62|1897.74|1897.24|679
1609846200000|2021-01-05 11:30:00|1897.62|1897.12|1897.37|1896.87|1897.62|1897.12|1896.37|1895.87|570
1609846500000|2021-01-05 11:35:00|1897.24|1896.74|1895.62|1895.12|1897.24|1896.74|1895.24|1894.74|589
1609846800000|2021-01-05 11:40:00|1895.49|1894.99|1894.62|1894.12|1895.62|1895.12|1894.37|1893.87|535
1609847100000|2021-01-05 11:45:00|1894.37|1893.87|1895.24|1894.74|1895.37|1894.87|1893.87|1893.37|757
1609847400000|2021-01-05 11:50:00|1895.12|1894.62|1892.9|1891.4|1895.37|1894.87|1892.62|1891.4|1366
1609847700000|2021-01-05 11:55:00|1892.91|1891.41|1892.88|1891.38|1893.34|1891.84|1891.38|1889.88|404
1609848000000|2021-01-05 12:00:00|1892.89|1891.39|1893.39|1891.89|1893.4|1891.9|1891.52|1890.02|336
1609848300000|2021-01-05 12:05:00|1893.38|1891.88|1889.62|1888.12|1893.38|1891.88|1889.43|1887.93|146
1609848600000|2021-01-05 12:10:00|1889.95|1888.45|1890.94|1889.44|1890.94|1889.44|1889.83|1888.33|78
1609848900000|2021-01-05 12:15:00|1890.92|1889.42|1888.66|1887.16|1891.06|1889.56|1888.66|1887.16|28
1609849200000|2021-01-05 12:20:00|1888.68|1887.18|1890.91|1889.41|1890.93|1889.43|1888.53|1887.03|63
1609849500000|2021-01-05 12:25:00|1890.78|1889.28|1887.65|1886.15|1890.78|1889.28|1887.62|1886.12|160
1609849800000|2021-01-05 12:30:00|1887.51|1886.01|1888.17|1886.67|1888.2|1886.7|1886.76|1885.26|0
1609850100000|2021-01-05 12:35:00|1888.18|1886.68|1887.68|1886.18|1888.34|1886.84|1887.68|1886.18|0
1609850400000|2021-01-05 12:40:00|1887.77|1886.27|1888.35|1886.85|1888.36|1886.86|1886.81|1885.31|0
1609850700000|2021-01-05 12:45:00|1888.36|1886.86|1888.8|1887.3|1888.81|1887.31|1887.33|1885.83|0
1609851000000|2021-01-05 12:50:00|1888.66|1887.16|1891.64|1890.14|1892.11|1890.61|1888.35|1886.85|0
1609851300000|2021-01-05 12:55:00|1891.62|1890.12|1891.2|1889.7|1891.65|1890.15|1891.18|1889.68|0
1609851600000|2021-01-05 13:00:00|1891.18|1889.68|1891.23|1889.73|1891.77|1890.27|1890.8|1889.3|0
1609851900000|2021-01-05 13:05:00|1891.22|1889.72|1890.75|1889.25|1891.69|1890.19|1889.71|1888.21|0
1609852200000|2021-01-05 13:10:00|1890.74|1889.24|1890.68|1889.18|1891.63|1890.13|1890.22|1888.72|0
1609852500000|2021-01-05 13:15:00|1890.7|1889.2|1889.73|1888.23|1890.71|1889.21|1889.2|1887.7|0
1609852800000|2021-01-05 13:20:00|1889.72|1888.22|1889.61|1888.11|1890.18|1888.68|1889.22|1887.72|0
1609853100000|2021-01-05 13:25:00|1889.63|1888.13|1889.09|1887.59|1890.1|1888.6|1888.57|1887.07|0
1609853400000|2021-01-05 13:30:00|1889.07|1887.57|1888.96|1887.46|1890.05|1888.55|1888.03|1886.53|0
1609853700000|2021-01-05 13:35:00|1888.95|1887.45|1889.4|1887.9|1890.55|1889.05|1888.47|1886.97|0
1609854000000|2021-01-05 13:40:00|1889.38|1887.88|1889.42|1887.92|1889.44|1887.94|1888.53|1887.03|0
1609854300000|2021-01-05 13:45:00|1889.43|1887.93|1888.32|1886.82|1889.88|1888.38|1888.32|1886.82|0
1609854600000|2021-01-05 13:50:00|1888.31|1886.81|1887.02|1885.52|1888.8|1887.3|1886.97|1885.47|0
1609854900000|2021-01-05 13:55:00|1887.03|1885.53|1884.6|1883.1|1887.66|1886.16|1884.6|1883.1|0
1609855200000|2021-01-05 14:00:00|1884.62|1883.12|1883.87|1882.37|1884.76|1883.26|1883.31|1881.81|0
1609855500000|2021-01-05 14:05:00|1883.73|1882.23|1885.66|1884.16|1885.67|1884.17|1883.42|1881.92|0
1609855800000|2021-01-05 14:10:00|1885.67|1884.17|1887.19|1885.69|1888.04|1886.54|1885.66|1884.16|0
1609856100000|2021-01-05 14:15:00|1887.18|1885.68|1887.91|1886.41|1887.91|1886.41|1886.54|1885.04|0
1609856400000|2021-01-05 14:20:00|1887.9|1886.4|1888.32|1886.82|1888.32|1886.82|1886.95|1885.45|0
1609856700000|2021-01-05 14:25:00|1888.34|1886.84|1889.73|1888.23|1890.23|1888.73|1888.33|1886.83|0
1609857000000|2021-01-05 14:30:00|1889.76|1888.26|1892.99|1891.49|1893.85|1892.35|1889.76|1888.26|1
1609857300000|2021-01-05 14:35:00|1893|1891.5|1898.08|1896.58|1898.09|1896.59|1893|1891.5|0
1609857600000|2021-01-05 14:40:00|1898.07|1896.57|1898.13|1896.63|1899.2|1897.7|1897.23|1895.73|0
1609857900000|2021-01-05 14:45:00|1898.14|1896.64|1897.76|1896.26|1898.59|1897.09|1896.55|1895.05|0
1609858200000|2021-01-05 14:50:00|1897.77|1896.27|1895.45|1893.95|1898.29|1896.79|1895.41|1893.91|0
1609858500000|2021-01-05 14:55:00|1895.46|1893.96|1896.38|1894.88|1896.84|1895.34|1895.44|1893.94|0
1609858800000|2021-01-05 15:00:00|1897.05|1895.55|1899.37|1897.87|1899.39|1897.89|1896.46|1894.96|0
1609859100000|2021-01-05 15:05:00|1899.5|1898|1897.23|1895.73|1899.83|1898.33|1896.32|1894.82|0
1609859400000|2021-01-05 15:10:00|1897.15|1895.65|1897.21|1895.71|1897.75|1896.25|1896.71|1895.21|0
1609859700000|2021-01-05 15:15:00|1897.22|1895.72|1893.08|1891.58|1897.34|1895.84|1893.01|1891.51|0
1609860000000|2021-01-05 15:20:00|1893.09|1891.59|1893.61|1892.11|1894.05|1892.55|1893.02|1891.52|0
1609860300000|2021-01-05 15:25:00|1893.59|1892.09|1894.02|1892.52|1894.06|1892.56|1893.01|1891.51|0
1609860600000|2021-01-05 15:30:00|1894|1892.5|1892.94|1891.44|1894.02|1892.52|1891.92|1890.42|0
1609860900000|2021-01-05 15:35:00|1892.95|1891.45|1892.14|1890.64|1893.45|1891.95|1891.58|1890.08|0
1609861200000|2021-01-05 15:40:00|1892.15|1890.65|1889.77|1888.27|1892.63|1891.13|1889.61|1888.11|0
1609861500000|2021-01-05 15:45:00|1890.07|1888.57|1891.2|1889.7|1891.21|1889.71|1889.62|1888.12|0
1609861800000|2021-01-05 15:50:00|1891.21|1889.71|1892.86|1891.36|1893.36|1891.86|1890.75|1889.25|0
1609862100000|2021-01-05 15:55:00|1892.87|1891.37|1890.18|1888.68|1893.32|1891.82|1890.17|1888.67|0
1609862400000|2021-01-05 16:00:00|1890.31|1888.81|1891.67|1890.17|1892.2|1890.7|1890.14|1888.64|0
1609862700000|2021-01-05 16:05:00|1891.66|1890.16|1890.59|1889.09|1891.77|1890.27|1890.09|1888.59|0
1609863000000|2021-01-05 16:10:00|1890.6|1889.1|1890.6|1889.1|1891.14|1889.64|1889.22|1887.72|0
1609863300000|2021-01-05 16:15:00|1890.57|1889.07|1889.62|1888.12|1890.57|1889.07|1889.03|1887.53|0
1609863600000|2021-01-05 16:20:00|1889.61|1888.11|1892.04|1890.54|1892.04|1890.54|1889.61|1888.11|0
1609863900000|2021-01-05 16:25:00|1892.03|1890.53|1893.63|1892.13|1893.64|1892.14|1892.01|1890.51|0
1609864200000|2021-01-05 16:30:00|1893.49|1891.99|1896.01|1894.51|1896.45|1894.95|1892.75|1891.25|0
1609864500000|2021-01-05 16:35:00|1896.14|1894.64|1897.32|1895.82|1897.37|1895.87|1896.14|1894.64|0
1609864800000|2021-01-05 16:40:00|1897.33|1895.83|1897.78|1896.28|1898.28|1896.78|1897.29|1895.79|0
1609865100000|2021-01-05 16:45:00|1897.8|1896.3|1896.36|1894.86|1898.27|1896.77|1896.35|1894.85|0
1609865400000|2021-01-05 16:50:00|1896.38|1894.88|1896.89|1895.39|1897.4|1895.9|1896.36|1894.86|0
1609865700000|2021-01-05 16:55:00|1896.91|1895.41|1895.76|1894.26|1896.93|1895.43|1895.72|1894.22|0
1609866000000|2021-01-05 17:00:00|1895.79|1894.29|1897.2|1895.7|1897.65|1896.15|1895.79|1894.29|0
1609866300000|2021-01-05 17:05:00|1897.21|1895.71|1898.67|1897.17|1899.23|1897.73|1897.21|1895.71|0
1609866600000|2021-01-05 17:10:00|1898.66|1897.16|1897.84|1896.34|1899.49|1897.99|1897.61|1896.11|0
1609866900000|2021-01-05 17:15:00|1897.85|1896.35|1897.39|1895.89|1898.32|1896.82|1896.34|1894.84|0
1609867200000|2021-01-05 17:20:00|1897.4|1895.9|1896.91|1895.41|1897.9|1896.4|1896.45|1894.95|0
1609867500000|2021-01-05 17:25:00|1896.92|1895.42|1896.91|1895.41|1897.44|1895.94|1896.47|1894.97|0
1609867800000|2021-01-05 17:30:00|1896.93|1895.43|1897.42|1895.92|1897.9|1896.4|1896.9|1895.4|0
1609868100000|2021-01-05 17:35:00|1897.4|1895.9|1898.9|1897.4|1898.9|1897.4|1897.4|1895.9|0
1609868400000|2021-01-05 17:40:00|1898.88|1897.38|1898.28|1896.78|1899.29|1897.79|1898.27|1896.77|0
1609868700000|2021-01-05 17:45:00|1898.3|1896.8|1898.31|1896.81|1898.35|1896.85|1897.78|1896.28|0
1609869000000|2021-01-05 17:50:00|1898.3|1896.8|1898.37|1896.87|1898.81|1897.31|1897.84|1896.34|0
1609869300000|2021-01-05 17:55:00|1898.35|1896.85|1899.38|1897.88|1899.39|1897.89|1898.35|1896.85|0
1609869600000|2021-01-05 18:00:00|1899.39|1897.89|1899.06|1897.56|1899.47|1897.97|1898.84|1897.34|0
1609869900000|2021-01-05 18:05:00|1898.84|1897.34|1899.23|1897.73|1899.29|1897.79|1898.79|1897.29|0
1609870200000|2021-01-05 18:10:00|1899.25|1897.75|1899.27|1897.77|1899.3|1897.8|1898.79|1897.29|0
1609870500000|2021-01-05 18:15:00|1899.29|1897.79|1899.28|1897.78|1899.32|1897.82|1898.81|1897.31|0
1609870800000|2021-01-05 18:20:00|1899.29|1897.79|1898.79|1897.29|1899.29|1897.79|1898.34|1896.84|0
1609871100000|2021-01-05 18:25:00|1898.8|1897.3|1898.79|1897.29|1898.81|1897.31|1898.32|1896.82|0
1609871400000|2021-01-05 18:30:00|1898.77|1897.27|1898.77|1897.27|1899.25|1897.75|1898.32|1896.82|0
1609871700000|2021-01-05 18:35:00|1898.76|1897.26|1898.77|1897.27|1899.25|1897.75|1898.31|1896.81|0
1609872000000|2021-01-05 18:40:00|1898.76|1897.26|1899.27|1897.77|1899.29|1897.79|1898.76|1897.26|0
1609872300000|2021-01-05 18:45:00|1899.29|1897.79|1899.75|1898.25|1899.83|1898.33|1899.29|1897.79|0
1609872600000|2021-01-05 18:50:00|1899.74|1898.24|1899.29|1897.79|1899.79|1898.29|1899.29|1897.79|0
1609872900000|2021-01-05 18:55:00|1899.3|1897.8|1900.27|1898.77|1900.27|1898.77|1899.3|1897.8|0
1609873200000|2021-01-05 19:00:00|1900.28|1898.78|1902.36|1900.86|1902.85|1901.35|1900.27|1898.77|0
1609873500000|2021-01-05 19:05:00|1902.37|1900.87|1903.45|1901.95|1903.95|1902.45|1902.37|1900.87|0
1609873800000|2021-01-05 19:10:00|1903.44|1901.94|1902.94|1901.44|1903.68|1902.18|1902.92|1901.42|0
1609874100000|2021-01-05 19:15:00|1902.95|1901.45|1902.9|1901.4|1903.97|1902.47|1902.4|1900.9|0
1609874400000|2021-01-05 19:20:00|1902.91|1901.41|1903.39|1901.89|1903.39|1901.89|1902.61|1901.11|0
1609874700000|2021-01-05 19:25:00|1903.4|1901.9|1903.2|1901.7|1903.89|1902.39|1902.93|1901.43|0
1609875000000|2021-01-05 19:30:00|1903.23|1901.73|1902.9|1901.4|1904.25|1902.75|1902.75|1901.25|0
1609875300000|2021-01-05 19:35:00|1903.2|1901.7|1902.66|1901.16|1903.23|1901.73|1902.65|1901.15|0
1609875600000|2021-01-05 19:40:00|1902.67|1901.17|1903.11|1901.61|1903.61|1902.11|1902.66|1901.16|0
1609875900000|2021-01-05 19:45:00|1903.12|1901.62|1903.11|1901.61|1903.58|1902.08|1903.08|1901.58|0
1609876200000|2021-01-05 19:50:00|1903.12|1901.62|1901.59|1900.09|1903.13|1901.63|1901.56|1900.06|0
1609876500000|2021-01-05 19:55:00|1901.6|1900.1|1901.12|1899.62|1901.6|1900.1|1901.01|1899.51|0
1609876800000|2021-01-05 20:00:00|1901.27|1899.77|1903.07|1901.57|1903.09|1901.59|1901.02|1899.52|0
1609877100000|2021-01-05 20:05:00|1903.06|1901.56|1903.08|1901.58|1903.56|1902.06|1903.04|1901.54|0
1609877400000|2021-01-05 20:10:00|1903.09|1901.59|1902.55|1901.05|1903.56|1902.06|1902.11|1900.61|0
1609877700000|2021-01-05 20:15:00|1902.56|1901.06|1902.45|1900.95|1903.02|1901.52|1901.49|1899.99|0
1609878000000|2021-01-05 20:20:00|1902.44|1900.94|1901.38|1899.88|1902.45|1900.95|1900.82|1899.32|0
1609878300000|2021-01-05 20:25:00|1901.39|1899.89|1901.27|1899.77|1901.84|1900.34|1900.88|1899.38|0
1609878600000|2021-01-05 20:30:00|1901.24|1899.74|1901.75|1900.25|1901.8|1900.3|1900.74|1899.24|0
1609878900000|2021-01-05 20:35:00|1901.74|1900.24|1901.2|1899.7|1902.29|1900.79|1901.2|1899.7|0
1609879200000|2021-01-05 20:40:00|1901.23|1899.73|1903.31|1901.81|1903.75|1902.25|1901.16|1899.66|0
1609879500000|2021-01-05 20:45:00|1903.44|1901.94|1903.86|1902.36|1903.89|1902.39|1902.74|1901.24|0
1609879800000|2021-01-05 20:50:00|1903.92|1902.42|1901.98|1900.48|1904.38|1902.88|1901.94|1900.44|0
1609880100000|2021-01-05 20:55:00|1901.95|1900.45|1900.95|1899.45|1901.99|1900.49|1899.14|1897.64|0
1609880400000|2021-01-05 21:00:00|1900.96|1899.46|1899.88|1898.38|1901.02|1899.52|1899.08|1897.58|0
1609880700000|2021-01-05 21:05:00|1899.86|1898.36|1899.15|1897.65|1899.88|1898.38|1898.82|1897.32|0
1609881000000|2021-01-05 21:10:00|1899.17|1897.67|1899.01|1897.51|1899.45|1897.95|1898.52|1897.02|0
1609881300000|2021-01-05 21:15:00|1899.02|1897.52|1899.1|1897.6|1899.16|1897.66|1898.97|1897.47|0
1609881600000|2021-01-05 21:20:00|1898.98|1897.48|1898.86|1897.36|1898.98|1897.48|1898.62|1897.12|0
1609881900000|2021-01-05 21:25:00|1898.82|1897.32|1898.86|1897.36|1898.94|1897.44|1898.78|1897.28|0
1609882200000|2021-01-05 21:30:00|1898.82|1897.32|1899.37|1897.87|1899.37|1897.87|1898.74|1897.24|0
1609882500000|2021-01-05 21:35:00|1899.39|1897.89|1899.69|1898.19|1899.82|1898.32|1899.29|1897.79|0
1609882800000|2021-01-05 21:40:00|1899.7|1898.2|1900.74|1899.24|1900.84|1899.34|1899.69|1898.19|0
1609883100000|2021-01-05 21:45:00|1900.76|1899.26|1900.21|1898.71|1900.84|1899.34|1900.11|1898.61|0
1609883400000|2021-01-05 21:50:00|1900.23|1898.73|1900.5|1899|1901.03|1899.53|1899.78|1898.28|0
1609883700000|2021-01-05 21:55:00|1900.49|1898.99|1899.89|1898.39|1900.5|1899|1899.58|1898.08|0
1609884000000|2021-01-05 22:00:00|1899.85|1898.35|1900.01|1898.51|1900.13|1898.63|1899.85|1898.35|0
1609884300000|2021-01-05 22:05:00|1899.99|1898.49|1899.91|1898.41|1899.99|1898.49|1899.91|1898.41|0
1609884600000|2021-01-05 22:10:00|1899.95|1898.45|1900.19|1898.69|1900.23|1898.73|1899.91|1898.41|0
1609884900000|2021-01-05 22:15:00|1900.15|1898.65|1899.83|1898.33|1900.19|1898.69|1899.75|1898.25|0
1609885200000|2021-01-05 22:20:00|1899.79|1898.29|1899.59|1898.09|1899.95|1898.45|1899.59|1898.09|0
1609885500000|2021-01-05 22:25:00|1899.55|1898.05|1899.95|1898.45|1899.95|1898.45|1899.51|1898.01|0
1609885800000|2021-01-05 22:30:00|1899.91|1898.41|1899.91|1898.41|1899.95|1898.45|1899.79|1898.29|0
1609886100000|2021-01-05 22:35:00|1899.75|1898.25|1899.75|1898.25|1899.91|1898.41|1899.59|1898.09|0
1609886400000|2021-01-05 22:40:00|1899.71|1898.21|1899.79|1898.29|1899.79|1898.29|1899.67|1898.17|0
1609886700000|2021-01-05 22:45:00|1899.75|1898.25|1899.71|1898.21|1899.79|1898.29|1899.63|1898.13|0
1609887000000|2021-01-05 22:50:00|1899.75|1898.25|1899.78|1898.28|1899.78|1898.28|1899.74|1898.24|0
1609887300000|2021-01-05 22:55:00|1899.74|1898.24|1899.78|1898.28|1899.86|1898.36|1899.74|1898.24|0
1609887600000|2021-01-05 23:00:00|1899.75|1898.25|1899.49|1897.99|1901.14|1899.64|1898.96|1897.46|0
1609887900000|2021-01-05 23:05:00|1899.5|1898|1898.62|1897.12|1899.64|1898.14|1898.33|1896.83|0
1609888200000|2021-01-05 23:10:00|1898.64|1897.14|1898.91|1897.41|1899.35|1897.85|1898.62|1897.12|0
1609888500000|2021-01-05 23:15:00|1898.9|1897.4|1898.28|1896.78|1898.96|1897.46|1897.99|1896.49|0
1609888800000|2021-01-05 23:20:00|1898.32|1896.82|1898.72|1897.22|1898.91|1897.41|1898.28|1896.78|0
1609889100000|2021-01-05 23:25:00|1898.7|1897.2|1898.52|1897.02|1898.81|1897.31|1898.38|1896.88|0
1609889400000|2021-01-05 23:30:00|1898.54|1897.04|1897.66|1896.16|1898.67|1897.17|1897.36|1895.86|0
1609889700000|2021-01-05 23:35:00|1897.69|1896.19|1898.81|1897.31|1898.91|1897.41|1897.36|1895.86|0
1609890000000|2021-01-05 23:40:00|1898.77|1897.27|1898.62|1897.12|1899.11|1897.61|1898.62|1897.12|0
1609890300000|2021-01-05 23:45:00|1898.67|1897.17|1899.25|1897.75|1899.3|1897.8|1898.62|1897.12|0
1609890600000|2021-01-05 23:50:00|1899.26|1897.76|1899.01|1897.51|1899.84|1898.34|1898.91|1897.41|0
1609890900000|2021-01-05 23:55:00|1898.99|1897.49|1898.58|1897.08|1898.99|1897.49|1898.19|1896.69|0
1609891200000|2021-01-06 00:00:00|1898.62|1897.12|1900.37|1898.87|1901.43|1899.93|1898.43|1896.93|0
1609891500000|2021-01-06 00:05:00|1900.39|1898.89|1899.25|1897.75|1900.7|1899.2|1899.11|1897.61|0
1609891800000|2021-01-06 00:10:00|1899.26|1897.76|1900.13|1898.63|1900.24|1898.74|1898.91|1897.41|0
1609892100000|2021-01-06 00:15:00|1900.09|1898.59|1900.87|1899.37|1902.43|1900.93|1900.04|1898.54|0
1609892400000|2021-01-06 00:20:00|1900.93|1899.43|1902.47|1900.97|1902.98|1901.48|1900.87|1899.37|0
1609892700000|2021-01-06 00:25:00|1902.49|1900.99|1902.04|1900.54|1903.22|1901.72|1902|1900.5|0
1609893000000|2021-01-06 00:30:00|1902.11|1900.61|1903.5|1902|1903.72|1902.22|1901.81|1900.31|0
1609893300000|2021-01-06 00:35:00|1903.43|1901.93|1903.6|1902.1|1903.8|1902.3|1902.56|1901.06|0
1609893600000|2021-01-06 00:40:00|1903.66|1902.16|1905.35|1903.85|1905.59|1904.09|1903.56|1902.06|0
1609893900000|2021-01-06 00:45:00|1905.57|1904.07|1904.54|1903.04|1905.57|1904.07|1904.05|1902.55|0
1609894200000|2021-01-06 00:50:00|1904.53|1903.03|1902.51|1901.01|1905.03|1903.53|1901.54|1900.04|0
1609894500000|2021-01-06 00:55:00|1902.52|1901.02|1899.56|1898.06|1902.52|1901.02|1897.47|1895.97|0
1609894800000|2021-01-06 01:00:00|1899.6|1898.1|1898.9|1897.4|1901.09|1899.59|1898.1|1896.6|0
1609895100000|2021-01-06 01:05:00|1898.89|1897.39|1900.33|1898.83|1901.01|1899.51|1898.64|1897.14|0
1609895400000|2021-01-06 01:10:00|1900.34|1898.84|1898.89|1897.39|1900.59|1899.09|1898.16|1896.66|0
1609895700000|2021-01-06 01:15:00|1898.9|1897.4|1895.07|1893.57|1899.13|1897.63|1894.46|1892.96|0
1609896000000|2021-01-06 01:20:00|1895.08|1893.58|1896.03|1894.53|1896.98|1895.48|1893.6|1892.1|0
1609896300000|2021-01-06 01:25:00|1896.02|1894.52|1894.12|1892.62|1896.52|1895.02|1892.51|1891.01|0
1609896600000|2021-01-06 01:30:00|1894.11|1892.61|1896.88|1895.38|1896.94|1895.44|1893.65|1892.15|0
1609896900000|2021-01-06 01:35:00|1896.86|1895.36|1892.32|1890.82|1896.87|1895.37|1892.07|1890.57|0
1609897200000|2021-01-06 01:40:00|1892.33|1890.83|1892.72|1891.22|1894.15|1892.65|1891.58|1890.08|0
1609897500000|2021-01-06 01:45:00|1892.69|1891.19|1892.71|1891.21|1893.65|1892.15|1890.66|1889.16|0
1609897800000|2021-01-06 01:50:00|1892.7|1891.2|1897.26|1895.76|1897.49|1895.99|1891.76|1890.26|0
1609898100000|2021-01-06 01:55:00|1897.19|1895.69|1895.64|1894.14|1899.02|1897.52|1895.62|1894.12|0
1609898400000|2021-01-06 02:00:00|1895.66|1894.16|1896.3|1894.8|1898.11|1896.61|1894.6|1893.1|0
1609898700000|2021-01-06 02:05:00|1896.6|1895.1|1894.54|1893.04|1896.6|1895.1|1894.08|1892.58|0
1609899000000|2021-01-06 02:10:00|1894.55|1893.05|1893.61|1892.11|1895.51|1894.01|1893.61|1892.11|0
1609899300000|2021-01-06 02:15:00|1893.63|1892.13|1894.56|1893.06|1896.6|1895.1|1893.59|1892.09|0
1609899600000|2021-01-06 02:20:00|1894.55|1893.05|1895.41|1893.91|1895.5|1894|1893.95|1892.45|0
1609899900000|2021-01-06 02:25:00|1895.25|1893.75|1897.39|1895.89|1897.83|1896.33|1894.77|1893.27|0
1609900200000|2021-01-06 02:30:00|1897.4|1895.9|1897.52|1896.02|1898.62|1897.12|1896.82|1895.32|0
1609900500000|2021-01-06 02:35:00|1897.53|1896.03|1898.72|1897.22|1899.18|1897.68|1897.33|1895.83|0
1609900800000|2021-01-06 02:40:00|1898.71|1897.21|1898.16|1896.66|1898.72|1897.22|1897.19|1895.69|0
1609901100000|2021-01-06 02:45:00|1898.15|1896.65|1896.39|1894.89|1898.71|1897.21|1896.14|1894.64|0
1609901400000|2021-01-06 02:50:00|1896.38|1894.88|1893.23|1891.73|1896.39|1894.89|1893.23|1891.73|0
1609901700000|2021-01-06 02:55:00|1893.22|1891.72|1894.05|1892.55|1895.2|1893.7|1892.55|1891.05|0
1609902000000|2021-01-06 03:00:00|1894.11|1892.61|1892.76|1891.26|1894.67|1893.17|1892.2|1890.7|0
1609902300000|2021-01-06 03:05:00|1892.75|1891.25|1894.36|1892.86|1895.74|1894.24|1892.74|1891.24|0
1609902600000|2021-01-06 03:10:00|1894.35|1892.85|1894.68|1893.18|1895.86|1894.36|1893.38|1891.88|0
1609902900000|2021-01-06 03:15:00|1894.75|1893.25|1895.19|1893.69|1895.65|1894.15|1893.97|1892.47|0
1609903200000|2021-01-06 03:20:00|1895.12|1893.62|1893.39|1891.89|1895.42|1893.92|1892.88|1891.38|0
1609903500000|2021-01-06 03:25:00|1893.38|1891.88|1893.06|1891.56|1894.41|1892.91|1892.83|1891.33|0
1609903800000|2021-01-06 03:30:00|1893.04|1891.54|1893.94|1892.44|1894.29|1892.79|1891.83|1890.33|0
1609904100000|2021-01-06 03:35:00|1893.79|1892.29|1893.25|1891.75|1894.73|1893.23|1893.22|1891.72|0
1609904400000|2021-01-06 03:40:00|1893.26|1891.76|1893.73|1892.23|1894.26|1892.76|1891.97|1890.47|0
1609904700000|2021-01-06 03:45:00|1893.74|1892.24|1893.26|1891.76|1894.77|1893.27|1893.25|1891.75|0
1609905000000|2021-01-06 03:50:00|1893.33|1891.83|1893.72|1892.22|1894.7|1893.2|1893.25|1891.75|0
1609905300000|2021-01-06 03:55:00|1893.73|1892.23|1893.01|1891.51|1893.97|1892.47|1892.78|1891.28|0
1609905600000|2021-01-06 04:00:00|1893.07|1891.57|1891.78|1890.28|1893.72|1892.22|1890.26|1888.76|0
1609905900000|2021-01-06 04:05:00|1891.79|1890.29|1892.02|1890.52|1892.77|1891.27|1891.31|1889.81|0
1609906200000|2021-01-06 04:10:00|1892.23|1890.73|1892.71|1891.21|1892.75|1891.25|1891.74|1890.24|0
1609906500000|2021-01-06 04:15:00|1892.7|1891.2|1892.71|1891.21|1893.78|1892.28|1892.69|1891.19|0
1609906800000|2021-01-06 04:20:00|1892.7|1891.2|1896.66|1895.16|1896.97|1895.47|1891.73|1890.23|0
1609907100000|2021-01-06 04:25:00|1896.65|1895.15|1897.56|1896.06|1898.13|1896.63|1895.87|1894.37|0
1609907400000|2021-01-06 04:30:00|1897.54|1896.04|1895.49|1893.99|1897.54|1896.04|1895.03|1893.53|0
1609907700000|2021-01-06 04:35:00|1895.51|1894.01|1894.55|1893.05|1896.02|1894.52|1894.07|1892.57|0
1609908000000|2021-01-06 04:40:00|1894.56|1893.06|1893.57|1892.07|1895.03|1893.53|1892.54|1891.04|0
1609908300000|2021-01-06 04:45:00|1893.56|1892.06|1893.09|1891.59|1894.59|1893.09|1892.52|1891.02|0
1609908600000|2021-01-06 04:50:00|1893.08|1891.58|1894.22|1892.72|1894.22|1892.72|1891.68|1890.18|0
1609908900000|2021-01-06 04:55:00|1894.21|1892.71|1893.23|1891.73|1894.25|1892.75|1892.94|1891.44|0
1609909200000|2021-01-06 05:00:00|1893.22|1891.72|1894.18|1892.68|1894.18|1892.68|1893.15|1891.65|0
1609909500000|2021-01-06 05:05:00|1894.19|1892.69|1895.21|1893.71|1895.24|1893.74|1893.72|1892.22|0
1609909800000|2021-01-06 05:10:00|1895.22|1893.72|1896.68|1895.18|1897.15|1895.65|1894.75|1893.25|0
1609910100000|2021-01-06 05:15:00|1896.81|1895.31|1896.71|1895.21|1898.82|1897.32|1896.61|1895.11|0
1609910400000|2021-01-06 05:20:00|1896.72|1895.22|1898.97|1897.47|1899.03|1897.53|1896.69|1895.19|0
1609910700000|2021-01-06 05:25:00|1898.84|1897.34|1898.45|1896.95|1899.44|1897.94|1898.27|1896.77|0
1609911000000|2021-01-06 05:30:00|1898.44|1896.94|1899.32|1897.82|1899.37|1897.87|1898.42|1896.92|0
1609911300000|2021-01-06 05:35:00|1899.33|1897.83|1898.86|1897.36|1899.79|1898.29|1898.42|1896.92|0
1609911600000|2021-01-06 05:40:00|1898.87|1897.37|1898.9|1897.4|1899.35|1897.85|1898.42|1896.92|0
1609911900000|2021-01-06 05:45:00|1898.89|1897.39|1898.32|1896.82|1899.75|1898.25|1898.32|1896.82|0
1609912200000|2021-01-06 05:50:00|1898.38|1896.88|1897.22|1895.72|1898.79|1897.29|1896.5|1895|0
1609912500000|2021-01-06 05:55:00|1897.2|1895.7|1897.7|1896.2|1897.74|1896.24|1897.2|1895.7|0
1609912800000|2021-01-06 06:00:00|1897.77|1896.27|1898.37|1896.87|1899.2|1897.7|1897.66|1896.16|0
1609913100000|2021-01-06 06:05:00|1898.36|1896.86|1899.34|1897.84|1899.34|1897.84|1897.74|1896.24|0
1609913400000|2021-01-06 06:10:00|1899.33|1897.83|1898.85|1897.35|1899.33|1897.83|1897.9|1896.4|0
1609913700000|2021-01-06 06:15:00|1898.86|1897.36|1900.46|1898.96|1900.46|1898.96|1898.48|1896.98|0
1609914000000|2021-01-06 06:20:00|1900.45|1898.95|1899.94|1898.44|1900.7|1899.2|1899.94|1898.44|0
1609914300000|2021-01-06 06:25:00|1899.92|1898.42|1899.9|1898.4|1900.18|1898.68|1899.41|1897.91|0
1609914600000|2021-01-06 06:30:00|1899.91|1898.41|1902.13|1900.63|1902.18|1900.68|1899.88|1898.38|0
1609914900000|2021-01-06 06:35:00|1902.14|1900.64|1902.08|1900.58|1903.01|1901.51|1902.06|1900.56|0
1609915200000|2021-01-06 06:40:00|1902.09|1900.59|1903.39|1901.89|1903.53|1902.03|1902.08|1900.58|0
1609915500000|2021-01-06 06:45:00|1903.38|1901.88|1903.29|1901.79|1903.74|1902.24|1902.31|1900.81|0
1609915800000|2021-01-06 06:50:00|1903.3|1901.8|1904.58|1903.08|1904.69|1903.19|1903.29|1901.79|0
1609916100000|2021-01-06 06:55:00|1904.59|1903.09|1904.6|1903.1|1905.09|1903.59|1904.15|1902.65|0
1609916400000|2021-01-06 07:00:00|1904.57|1903.07|1907.22|1905.72|1907.96|1906.46|1901.83|1900.33|0
1609916700000|2021-01-06 07:05:00|1907.24|1905.74|1905.45|1903.95|1907.78|1906.28|1904.99|1903.49|0
1609917000000|2021-01-06 07:10:00|1905.46|1903.96|1907.23|1905.73|1908.12|1906.62|1904.01|1902.51|0
1609917300000|2021-01-06 07:15:00|1907.22|1905.72|1907.69|1906.19|1909.13|1907.63|1906.76|1905.26|0
1609917600000|2021-01-06 07:20:00|1907.68|1906.18|1907.94|1906.44|1908.13|1906.63|1907.05|1905.55|0
1609917900000|2021-01-06 07:25:00|1907.93|1906.43|1905.76|1904.26|1907.96|1906.46|1904.33|1902.83|0
1609918200000|2021-01-06 07:30:00|1905.77|1904.27|1908.12|1906.62|1908.34|1906.84|1905.73|1904.23|0
1609918500000|2021-01-06 07:35:00|1908.05|1906.55|1908.84|1907.34|1909.29|1907.79|1907.01|1905.51|0
1609918800000|2021-01-06 07:40:00|1908.83|1907.33|1908.73|1907.23|1909.75|1908.25|1907.82|1906.32|0
1609919100000|2021-01-06 07:45:00|1908.74|1907.24|1908.82|1907.32|1909.36|1907.86|1906.87|1905.37|0
1609919400000|2021-01-06 07:50:00|1908.83|1907.33|1906.05|1904.55|1910.72|1909.22|1906.02|1904.52|0
1609919700000|2021-01-06 07:55:00|1906.06|1904.56|1906.53|1905.03|1907|1905.5|1906.02|1904.52|0
1609920000000|2021-01-06 08:00:00|1906.51|1905.01|1904.2|1902.7|1906.51|1905.01|1901.65|1900.15|0
1609920300000|2021-01-06 08:05:00|1904.19|1902.69|1900.35|1898.85|1905.08|1903.58|1900.35|1898.85|0
1609920600000|2021-01-06 08:10:00|1900.33|1898.83|1900.39|1898.89|1901.64|1900.14|1898.44|1896.94|0
1609920900000|2021-01-06 08:15:00|1900.38|1898.88|1895.52|1894.02|1900.38|1898.88|1895.04|1893.54|0
1609921200000|2021-01-06 08:20:00|1895.53|1894.03|1898.33|1896.83|1898.33|1896.83|1893.66|1892.16|0
1609921500000|2021-01-06 08:25:00|1898.32|1896.82|1899.81|1898.31|1899.83|1898.33|1897.01|1895.51|0
1609921800000|2021-01-06 08:30:00|1899.8|1898.3|1900.32|1898.82|1900.79|1899.29|1897.44|1895.94|0
1609922100000|2021-01-06 08:35:00|1900.34|1898.84|1897.96|1896.46|1900.79|1899.29|1897.49|1895.99|0
1609922400000|2021-01-06 08:40:00|1897.76|1896.26|1894.5|1893|1898.22|1896.72|1893.09|1891.59|0
1609922700000|2021-01-06 08:45:00|1894.51|1893.01|1895.04|1893.54|1896.92|1895.42|1893.56|1892.06|0
1609923000000|2021-01-06 08:50:00|1895.02|1893.52|1895.12|1893.62|1897.29|1895.79|1894.58|1893.08|0
1609923300000|2021-01-06 08:55:00|1895.18|1893.68|1895.84|1894.34|1897.16|1895.66|1894.37|1892.87|0
1609923600000|2021-01-06 09:00:00|1895.85|1894.35|1898.16|1896.66|1898.57|1897.07|1893.85|1892.35|0
1609923900000|2021-01-06 09:05:00|1898.18|1896.68|1898.61|1897.11|1900.93|1899.43|1897.24|1895.74|0
1609924200000|2021-01-06 09:10:00|1898.6|1897.1|1899.2|1897.7|1900.02|1898.52|1897.73|1896.23|0
1609924500000|2021-01-06 09:15:00|1899.21|1897.71|1902.76|1901.26|1904.31|1902.81|1899.21|1897.71|0
1609924800000|2021-01-06 09:20:00|1902.78|1901.28|1901.78|1900.28|1903.24|1901.74|1900.9|1899.4|0
1609925100000|2021-01-06 09:25:00|1901.76|1900.26|1901.75|1900.25|1902.71|1901.21|1900.9|1899.4|0
1609925400000|2021-01-06 09:30:00|1901.78|1900.28|1901.94|1900.44|1902.39|1900.89|1900.86|1899.36|0
1609925700000|2021-01-06 09:35:00|1901.93|1900.43|1902.83|1901.33|1902.87|1901.37|1901.42|1899.92|0
1609926000000|2021-01-06 09:40:00|1902.82|1901.32|1903.29|1901.79|1903.77|1902.27|1901.45|1899.95|0
1609926300000|2021-01-06 09:45:00|1903.28|1901.78|1905.87|1904.37|1905.89|1904.39|1903.01|1901.51|0
1609926600000|2021-01-06 09:50:00|1905.86|1904.36|1906.41|1904.91|1908.6|1907.1|1905.84|1904.34|0
1609926900000|2021-01-06 09:55:00|1906.42|1904.92|1907.28|1905.78|1907.28|1905.78|1904.51|1903.01|0
1609927200000|2021-01-06 10:00:00|1907.26|1905.76|1907.69|1906.19|1909.1|1907.6|1906.28|1904.78|0
1609927500000|2021-01-06 10:05:00|1907.68|1906.18|1909.35|1907.85|1909.38|1907.88|1907.68|1906.18|0
1609927800000|2021-01-06 10:10:00|1909.34|1907.84|1907.11|1905.61|1909.87|1908.37|1906.57|1905.07|0
1609928100000|2021-01-06 10:15:00|1907.1|1905.6|1907.34|1905.84|1907.82|1906.32|1905.95|1904.45|0
1609928400000|2021-01-06 10:20:00|1907.33|1905.83|1906.82|1905.32|1908.72|1907.22|1906.81|1905.31|0
1609928700000|2021-01-06 10:25:00|1906.81|1905.31|1905.33|1903.83|1908.28|1906.78|1905.33|1903.83|0
1609929000000|2021-01-06 10:30:00|1905.35|1903.85|1908.94|1907.44|1909.41|1907.91|1905.35|1903.85|0
1609929300000|2021-01-06 10:35:00|1908.93|1907.43|1907.59|1906.09|1909.92|1908.42|1907.11|1905.61|0
1609929600000|2021-01-06 10:40:00|1907.61|1906.11|1910.85|1909.35|1911.37|1909.87|1907.58|1906.08|0
1609929900000|2021-01-06 10:45:00|1910.86|1909.36|1910.02|1908.52|1911.89|1910.39|1909.98|1908.48|0
1609930200000|2021-01-06 10:50:00|1910.05|1908.55|1910.86|1909.36|1911.36|1909.86|1909.45|1907.95|0
1609930500000|2021-01-06 10:55:00|1910.85|1909.35|1909.34|1907.84|1911.3|1909.8|1908.87|1907.37|0
1609930800000|2021-01-06 11:00:00|1909.36|1907.86|1908.3|1906.8|1909.39|1907.89|1908.29|1906.79|0
1609931100000|2021-01-06 11:05:00|1908.29|1906.79|1907.76|1906.26|1909.13|1907.63|1907.72|1906.22|0
1609931400000|2021-01-06 11:10:00|1907.77|1906.27|1907.9|1906.4|1909.15|1907.65|1907|1905.5|0
1609931700000|2021-01-06 11:15:00|1907.88|1906.38|1906.36|1904.86|1907.9|1906.4|1905.92|1904.42|0
1609932000000|2021-01-06 11:20:00|1906.35|1904.85|1908.4|1906.9|1908.44|1906.94|1905.88|1904.38|0
1609932300000|2021-01-06 11:25:00|1908.38|1906.88|1908.46|1906.96|1909.78|1908.28|1907.92|1906.42|0
1609932600000|2021-01-06 11:30:00|1908.53|1907.03|1908.36|1906.86|1908.91|1907.41|1907.86|1906.36|0
1609932900000|2021-01-06 11:35:00|1908.35|1906.85|1907.94|1906.44|1908.4|1906.9|1906.44|1904.94|0
1609933200000|2021-01-06 11:40:00|1907.93|1906.43|1908.42|1906.92|1908.93|1907.43|1907.93|1906.43|0
1609933500000|2021-01-06 11:45:00|1908.41|1906.91|1907.95|1906.45|1908.47|1906.97|1907.46|1905.96|0
1609933800000|2021-01-06 11:50:00|1907.91|1906.41|1909|1907.5|1909.93|1908.43|1907.47|1905.97|0
1609934100000|2021-01-06 11:55:00|1908.99|1907.49|1908.65|1907.15|1909.58|1908.08|1908.64|1907.14|0
1609934400000|2021-01-06 12:00:00|1908.61|1907.11|1909.81|1908.31|1910.26|1908.76|1908.15|1906.65|0
1609934700000|2021-01-06 12:05:00|1909.79|1908.29|1910.58|1909.08|1911.53|1910.03|1909.32|1907.82|0
1609935000000|2021-01-06 12:10:00|1910.59|1909.09|1910.71|1909.21|1911.18|1909.68|1909.25|1907.75|0
1609935300000|2021-01-06 12:15:00|1910.7|1909.2|1911.58|1910.08|1911.6|1910.1|1910.19|1908.69|0
1609935600000|2021-01-06 12:20:00|1911.44|1909.94|1910.79|1909.29|1912.08|1910.58|1910.49|1908.99|0
1609935900000|2021-01-06 12:25:00|1910.92|1909.42|1909.73|1908.23|1911.24|1909.74|1908.82|1907.32|0
1609936200000|2021-01-06 12:30:00|1909.74|1908.24|1910.23|1908.73|1910.9|1909.4|1909.73|1908.23|0
1609936500000|2021-01-06 12:35:00|1910.24|1908.74|1909.75|1908.25|1910.73|1909.23|1909.21|1907.71|0
1609936800000|2021-01-06 12:40:00|1909.86|1908.36|1908.97|1907.47|1910.36|1908.86|1908.92|1907.42|0
1609937100000|2021-01-06 12:45:00|1908.98|1907.48|1908.64|1907.14|1909.88|1908.38|1908.49|1906.99|0
1609937400000|2021-01-06 12:50:00|1908.63|1907.13|1907.99|1906.49|1909.07|1907.57|1907.53|1906.03|0
1609937700000|2021-01-06 12:55:00|1908|1906.5|1907.45|1905.95|1908.36|1906.86|1906.88|1905.38|0
1609938000000|2021-01-06 13:00:00|1907.41|1905.91|1910.37|1908.87|1910.37|1908.87|1907.41|1905.91|0
1609938300000|2021-01-06 13:05:00|1910.35|1908.85|1909.91|1908.41|1910.4|1908.9|1908.98|1907.48|0
1609938600000|2021-01-06 13:10:00|1909.93|1908.43|1908.48|1906.98|1910.44|1908.94|1908.01|1906.51|0
1609938900000|2021-01-06 13:15:00|1908.41|1906.91|1907.94|1906.44|1908.98|1907.48|1906.98|1905.48|0
1609939200000|2021-01-06 13:20:00|1907.96|1906.46|1909.73|1908.23|1909.79|1908.29|1907.96|1906.46|0
1609939500000|2021-01-06 13:25:00|1909.77|1908.27|1910.42|1908.92|1910.64|1909.14|1909.77|1908.27|0
1609939800000|2021-01-06 13:30:00|1910.43|1908.93|1910.71|1909.21|1911.32|1909.82|1910.31|1908.81|0
1609940100000|2021-01-06 13:35:00|1910.7|1909.2|1910.26|1908.76|1911.16|1909.66|1910.26|1908.76|0
1609940400000|2021-01-06 13:40:00|1910.24|1908.74|1910.9|1909.4|1911.49|1909.99|1909.62|1908.12|0
1609940700000|2021-01-06 13:45:00|1910.88|1909.38|1910.78|1909.28|1910.88|1909.38|1909.86|1908.36|0
1609941000000|2021-01-06 13:50:00|1910.77|1909.27|1910.21|1908.71|1911.28|1909.78|1909.85|1908.35|0
1609941300000|2021-01-06 13:55:00|1910.2|1908.7|1909|1907.5|1910.63|1909.13|1907.97|1906.47|0
1609941600000|2021-01-06 14:00:00|1908.98|1907.48|1908.19|1906.69|1909.93|1908.43|1907.66|1906.16|0
1609941900000|2021-01-06 14:05:00|1908.17|1906.67|1907.11|1905.61|1908.61|1907.11|1906.55|1905.05|0
1609942200000|2021-01-06 14:10:00|1907.13|1905.63|1906.28|1904.78|1907.62|1906.12|1906.26|1904.76|0
1609942500000|2021-01-06 14:15:00|1906.41|1904.91|1905|1903.5|1906.72|1905.22|1904.97|1903.47|0
1609942800000|2021-01-06 14:20:00|1904.98|1903.48|1905.23|1903.73|1905.23|1903.73|1904.59|1903.09|0
1609943100000|2021-01-06 14:25:00|1905.21|1903.71|1906.62|1905.12|1906.62|1905.12|1903.89|1902.39|0
1609943400000|2021-01-06 14:30:00|1906.57|1905.07|1905.47|1903.97|1907.99|1906.49|1904.92|1903.42|0
1609943700000|2021-01-06 14:35:00|1905.48|1903.98|1910.49|1908.99|1910.69|1909.19|1905.45|1903.95|0
1609944000000|2021-01-06 14:40:00|1910.51|1909.01|1913.17|1911.67|1913.61|1912.11|1909.91|1908.41|0
1609944300000|2021-01-06 14:45:00|1913.15|1911.65|1916.38|1914.88|1917.35|1915.85|1912.53|1911.03|0
1609944600000|2021-01-06 14:50:00|1916.36|1914.86|1918.14|1916.64|1918.61|1917.11|1915.76|1914.26|0
1609944900000|2021-01-06 14:55:00|1918.16|1916.66|1917.95|1916.45|1918.59|1917.09|1916.57|1915.07|0
1609945200000|2021-01-06 15:00:00|1917.96|1916.46|1918.55|1917.05|1919.05|1917.55|1917.16|1915.66|0
1609945500000|2021-01-06 15:05:00|1918.57|1917.07|1918.78|1917.28|1919.11|1917.61|1917.11|1915.61|0
1609945800000|2021-01-06 15:10:00|1918.57|1917.07|1920.39|1918.89|1920.44|1918.94|1918.21|1916.71|0
1609946100000|2021-01-06 15:15:00|1920.37|1918.87|1921.56|1920.06|1922.97|1921.47|1919.9|1918.4|0
1609946400000|2021-01-06 15:20:00|1921.57|1920.07|1922|1920.5|1922.87|1921.37|1921.01|1919.51|0
1609946700000|2021-01-06 15:25:00|1922.01|1920.51|1920.78|1919.28|1922.19|1920.69|1920.12|1918.62|0
1609947000000|2021-01-06 15:30:00|1920.79|1919.29|1922.37|1920.87|1923.32|1921.82|1920.79|1919.29|0
1609947300000|2021-01-06 15:35:00|1922.38|1920.88|1921.27|1919.77|1922.83|1921.33|1921.17|1919.67|0
1609947600000|2021-01-06 15:40:00|1921.28|1919.78|1923.17|1921.67|1923.69|1922.19|1920.85|1919.35|0
1609947900000|2021-01-06 15:45:00|1923.19|1921.69|1924.57|1923.07|1924.57|1923.07|1923.13|1921.63|0
1609948200000|2021-01-06 15:50:00|1924.59|1923.09|1925.03|1923.53|1925.72|1924.22|1924.12|1922.62|0
1609948500000|2021-01-06 15:55:00|1925.05|1923.55|1921.41|1919.91|1925.48|1923.98|1921.4|1919.9|0
1609948800000|2021-01-06 16:00:00|1921.42|1919.92|1922.41|1920.91|1922.93|1921.43|1920.52|1919.02|0
1609949100000|2021-01-06 16:05:00|1922.39|1920.89|1923.21|1921.71|1923.65|1922.15|1921.49|1919.99|0
1609949400000|2021-01-06 16:10:00|1923.22|1921.72|1924.9|1923.4|1924.96|1923.46|1922.72|1921.22|0
1609949700000|2021-01-06 16:15:00|1924.91|1923.41|1923.78|1922.28|1925.38|1923.88|1923.73|1922.23|0
1609950000000|2021-01-06 16:20:00|1923.8|1922.3|1924.35|1922.85|1925.09|1923.59|1922.96|1921.46|0
1609950300000|2021-01-06 16:25:00|1924.37|1922.87|1924.36|1922.86|1925.33|1923.83|1923.92|1922.42|0
1609950600000|2021-01-06 16:30:00|1924.37|1922.87|1920.36|1918.86|1924.38|1922.88|1920.36|1918.86|0
1609950900000|2021-01-06 16:35:00|1920.37|1918.87|1918.75|1917.25|1920.82|1919.32|1918.02|1916.52|0
1609951200000|2021-01-06 16:40:00|1918.76|1917.26|1918.8|1917.3|1919.26|1917.76|1918.75|1917.25|0
1609951500000|2021-01-06 16:45:00|1918.81|1917.31|1919.44|1917.94|1919.79|1918.29|1918.77|1917.27|0
1609951800000|2021-01-06 16:50:00|1919.45|1917.95|1919.82|1918.32|1919.83|1918.33|1918.92|1917.42|0
1609952100000|2021-01-06 16:55:00|1919.8|1918.3|1920.21|1918.71|1920.79|1919.29|1919.8|1918.3|0
1609952400000|2021-01-06 17:00:00|1920.22|1918.72|1921.28|1919.78|1921.29|1919.79|1920.19|1918.69|0
1609952700000|2021-01-06 17:05:00|1921.26|1919.76|1920.8|1919.3|1921.43|1919.93|1920.27|1918.77|0
1609953000000|2021-01-06 17:10:00|1920.79|1919.29|1921.22|1919.72|1921.28|1919.78|1920.69|1919.19|0
1609953300000|2021-01-06 17:15:00|1921.24|1919.74|1922.63|1921.13|1923.14|1921.64|1920.78|1919.28|0
1609953600000|2021-01-06 17:20:00|1922.64|1921.14|1922|1920.5|1923.13|1921.63|1921.98|1920.48|0
1609953900000|2021-01-06 17:25:00|1923.63|1922.13|1924.65|1923.15|1925.06|1923.56|1923.62|1922.12|0
1609954200000|2021-01-06 17:30:00|1924.66|1923.16|1925.08|1923.58|1925.6|1924.1|1924.59|1923.09|0
1609954500000|2021-01-06 17:35:00|1925.09|1923.59|1925.07|1923.57|1925.61|1924.11|1925.03|1923.53|0
1609954800000|2021-01-06 17:40:00|1925.09|1923.59|1925.6|1924.1|1925.64|1924.14|1924.58|1923.08|0
1609955100000|2021-01-06 17:45:00|1925.59|1924.09|1926.01|1924.51|1926.05|1924.55|1925.52|1924.02|0
1609955400000|2021-01-06 17:50:00|1926.03|1924.53|1927.46|1925.96|1927.73|1926.23|1926|1924.5|0
1609955700000|2021-01-06 17:55:00|1927.48|1925.98|1927.46|1925.96|1927.92|1926.42|1927|1925.5|0
1609956000000|2021-01-06 18:00:00|1927.39|1925.89|1927.04|1925.54|1928.01|1926.51|1927.04|1925.54|0
1609956300000|2021-01-06 18:05:00|1927.03|1925.53|1927.03|1925.53|1927.56|1926.06|1927|1925.5|0
1609956600000|2021-01-06 18:10:00|1927.04|1925.54|1928.04|1926.54|1928.09|1926.59|1927.03|1925.53|0
1609956900000|2021-01-06 18:15:00|1928.05|1926.55|1927.16|1925.66|1928.59|1927.09|1926.71|1925.21|0
1609957200000|2021-01-06 18:20:00|1927.09|1925.59|1927.04|1925.54|1927.17|1925.67|1926.56|1925.06|0
1609957500000|2021-01-06 18:25:00|1927.05|1925.55|1926.54|1925.04|1927.08|1925.58|1926.51|1925.01|0
1609957800000|2021-01-06 18:30:00|1926.61|1925.11|1926.6|1925.1|1927.04|1925.54|1926.11|1924.61|0
1609958100000|2021-01-06 18:35:00|1926.58|1925.08|1926.68|1925.18|1927.1|1925.6|1926.14|1924.64|0
1609958400000|2021-01-06 18:40:00|1926.69|1925.19|1928.21|1926.71|1928.47|1926.97|1926.66|1925.16|0
1609958700000|2021-01-06 18:45:00|1928.2|1926.7|1928.11|1926.61|1928.67|1927.17|1927.93|1926.43|0
1609959000000|2021-01-06 18:50:00|1928.12|1926.62|1927.11|1925.61|1928.16|1926.66|1927.11|1925.61|0
1609959300000|2021-01-06 18:55:00|1927.14|1925.64|1926.6|1925.1|1927.61|1926.11|1926.54|1925.04|0
1609959600000|2021-01-06 19:00:00|1926.61|1925.11|1927.96|1926.46|1928.1|1926.6|1926.57|1925.07|0
1609959900000|2021-01-06 19:05:00|1927.99|1926.49|1927.95|1926.45|1928.48|1926.98|1927.93|1926.43|0
1609960200000|2021-01-06 19:10:00|1927.93|1926.43|1927.44|1925.94|1928.46|1926.96|1927.44|1925.94|0
1609960500000|2021-01-06 19:15:00|1927.45|1925.95|1923.65|1922.15|1927.49|1925.99|1922.54|1921.04|0
1609960800000|2021-01-06 19:20:00|1923.64|1922.14|1922.66|1921.16|1924.76|1923.26|1922.17|1920.67|0
1609961100000|2021-01-06 19:25:00|1922.64|1921.14|1921|1919.5|1922.7|1921.2|1920.36|1918.86|0
1609961400000|2021-01-06 19:30:00|1920.99|1919.49|1922.61|1921.11|1923.74|1922.24|1920.46|1918.96|0
1609961700000|2021-01-06 19:35:00|1922.6|1921.1|1920.33|1918.83|1922.69|1921.19|1919.3|1917.8|0
1609962000000|2021-01-06 19:40:00|1920.32|1918.82|1921.07|1919.57|1922.58|1921.08|1919.32|1917.82|0
1609962300000|2021-01-06 19:45:00|1921.05|1919.55|1917.6|1916.1|1922.01|1920.51|1917.1|1915.6|0
1609962600000|2021-01-06 19:50:00|1917.62|1916.12|1918.58|1917.08|1919.08|1917.58|1916.45|1914.95|0
1609962900000|2021-01-06 19:55:00|1918.56|1917.06|1920.25|1918.75|1920.76|1919.26|1918.12|1916.62|0
1609963200000|2021-01-06 20:00:00|1920.23|1918.73|1916.72|1915.22|1920.23|1918.73|1916.17|1914.67|0
1609963500000|2021-01-06 20:05:00|1916.73|1915.23|1918.1|1916.6|1919.3|1917.8|1916.6|1915.1|0
1609963800000|2021-01-06 20:10:00|1918.11|1916.61|1920.39|1918.89|1921.93|1920.43|1917.75|1916.25|0
1609964100000|2021-01-06 20:15:00|1920.37|1918.87|1920.17|1918.67|1920.9|1919.4|1918.37|1916.87|0
1609964400000|2021-01-06 20:20:00|1919.87|1918.37|1917.46|1915.96|1920.89|1919.39|1917.46|1915.96|0
1609964700000|2021-01-06 20:25:00|1917.43|1915.93|1919.32|1917.82|1920.74|1919.24|1915.93|1914.43|0
1609965000000|2021-01-06 20:30:00|1919.3|1917.8|1919.21|1917.71|1920.39|1918.89|1917.12|1915.62|0
1609965300000|2021-01-06 20:35:00|1919.19|1917.69|1917.07|1915.57|1919.67|1918.17|1917.04|1915.54|0
1609965600000|2021-01-06 20:40:00|1917.05|1915.55|1918.34|1916.84|1919.3|1917.8|1916.62|1915.12|0
1609965900000|2021-01-06 20:45:00|1918.33|1916.83|1918.73|1917.23|1919.22|1917.72|1916.19|1914.69|0
1609966200000|2021-01-06 20:50:00|1918.72|1917.22|1917.39|1915.89|1918.72|1917.22|1915.14|1913.64|0
1609966500000|2021-01-06 20:55:00|1917.41|1915.91|1918.09|1916.59|1918.76|1917.26|1916.55|1915.05|0
1609966800000|2021-01-06 21:00:00|1918.06|1916.56|1919.02|1917.52|1919.02|1917.52|1913.08|1911.58|0
1609967100000|2021-01-06 21:05:00|1919|1917.5|1922.11|1920.61|1923.06|1921.56|1918.92|1917.42|0
1609967400000|2021-01-06 21:10:00|1922.1|1920.6|1922.56|1921.06|1923.04|1921.54|1921.29|1919.79|0
1609967700000|2021-01-06 21:15:00|1922.48|1920.98|1922.56|1921.06|1922.76|1921.26|1922.32|1920.82|0
1609968000000|2021-01-06 21:20:00|1922.52|1921.02|1922.64|1921.14|1922.72|1921.22|1922.28|1920.78|0
1609968300000|2021-01-06 21:25:00|1922.56|1921.06|1922.48|1920.98|1922.72|1921.22|1922.28|1920.78|0
1609968600000|2021-01-06 21:30:00|1922.53|1921.03|1926.14|1924.64|1926.23|1924.73|1922.07|1920.57|0
1609968900000|2021-01-06 21:35:00|1926.15|1924.65|1923.9|1922.4|1926.23|1924.73|1923.47|1921.97|0
1609969200000|2021-01-06 21:40:00|1923.92|1922.42|1922.68|1921.18|1924|1922.5|1921.96|1920.46|0
1609969500000|2021-01-06 21:45:00|1922.7|1921.2|1922.79|1921.29|1923.22|1921.72|1922.15|1920.65|0
1609969800000|2021-01-06 21:50:00|1922.77|1921.27|1922.26|1920.76|1922.98|1921.48|1921.53|1920.03|0
1609970100000|2021-01-06 21:55:00|1922.24|1920.74|1922.69|1921.19|1922.79|1921.29|1921.63|1920.13|0
1609970400000|2021-01-06 22:00:00|1922.57|1921.07|1921.97|1920.47|1922.57|1921.07|1921.97|1920.47|0
1609970700000|2021-01-06 22:05:00|1922.01|1920.51|1921.85|1920.35|1922.05|1920.55|1921.41|1919.91|0
1609971000000|2021-01-06 22:10:00|1921.78|1920.28|1921.66|1920.16|1921.9|1920.4|1921.58|1920.08|0
1609971300000|2021-01-06 22:15:00|1921.7|1920.2|1921.65|1920.15|1921.81|1920.31|1921.54|1920.04|0
1609971600000|2021-01-06 22:20:00|1921.69|1920.19|1922.09|1920.59|1922.21|1920.71|1921.65|1920.15|0
1609971900000|2021-01-06 22:25:00|1922.13|1920.63|1923.33|1921.83|1923.33|1921.83|1922.05|1920.55|0
1609972200000|2021-01-06 22:30:00|1923.29|1921.79|1923.37|1921.87|1923.53|1922.03|1923.01|1921.51|0
1609972500000|2021-01-06 22:35:00|1923.25|1921.75|1923.34|1921.84|1923.69|1922.19|1923.13|1921.63|0
1609972800000|2021-01-06 22:40:00|1923.42|1921.92|1922.58|1921.08|1923.46|1921.96|1922.54|1921.04|0
1609973100000|2021-01-06 22:45:00|1922.54|1921.04|1922.26|1920.76|1922.62|1921.12|1922.26|1920.76|0
1609973400000|2021-01-06 22:50:00|1922.3|1920.8|1922.34|1920.84|1922.42|1920.92|1922.26|1920.76|0
1609973700000|2021-01-06 22:55:00|1922.3|1920.8|1922.7|1921.2|1922.7|1921.2|1922.3|1920.8|0
1609974000000|2021-01-06 23:00:00|1922.86|1921.36|1922.4|1920.9|1923.8|1922.3|1920.95|1919.45|0
1609974300000|2021-01-06 23:05:00|1922.44|1920.94|1922.43|1920.93|1923.85|1922.35|1922.3|1920.8|0
1609974600000|2021-01-06 23:10:00|1922.47|1920.97|1924.22|1922.72|1924.65|1923.15|1922.47|1920.97|0
1609974900000|2021-01-06 23:15:00|1924.23|1922.73|1923.85|1922.35|1924.85|1923.35|1923.85|1922.35|0
1609975200000|2021-01-06 23:20:00|1923.82|1922.32|1923.76|1922.26|1924.19|1922.69|1923.41|1921.91|0
1609975500000|2021-01-06 23:25:00|1923.77|1922.27|1923.9|1922.4|1924.19|1922.69|1923.23|1921.73|0
1609975800000|2021-01-06 23:30:00|1923.89|1922.39|1922.83|1921.33|1923.99|1922.49|1922.64|1921.14|0
1609976100000|2021-01-06 23:35:00|1922.85|1921.35|1922.93|1921.43|1923.56|1922.06|1922.83|1921.33|0
1609976400000|2021-01-06 23:40:00|1922.91|1921.41|1922.83|1921.33|1923.36|1921.86|1922.45|1920.95|0
1609976700000|2021-01-06 23:45:00|1922.84|1921.34|1924.38|1922.88|1924.62|1923.12|1922.84|1921.34|0
1609977000000|2021-01-06 23:50:00|1924.37|1922.87|1923.99|1922.49|1924.48|1922.98|1923.85|1922.35|0
1609977300000|2021-01-06 23:55:00|1923.98|1922.48|1923.65|1922.15|1924.37|1922.87|1923.55|1922.05|0
1609977600000|2021-01-07 00:00:00|1923.75|1922.25|1923.55|1922.05|1924.28|1922.78|1923.4|1921.9|0
1609977900000|2021-01-07 00:05:00|1923.57|1922.07|1921.3|1919.8|1923.98|1922.48|1920.96|1919.46|0
1609978200000|2021-01-07 00:10:00|1921.32|1919.82|1920.57|1919.07|1921.83|1920.33|1920.34|1918.84|0
1609978500000|2021-01-07 00:15:00|1920.59|1919.09|1921.3|1919.8|1921.4|1919.9|1919.71|1918.21|0
1609978800000|2021-01-07 00:20:00|1921.28|1919.78|1920.57|1919.07|1921.4|1919.9|1920.04|1918.54|0
1609979100000|2021-01-07 00:25:00|1920.59|1919.09|1921.01|1919.51|1921.2|1919.7|1920.24|1918.74|0
1609979400000|2021-01-07 00:30:00|1921|1919.5|1922.12|1920.62|1922.12|1920.62|1920.96|1919.46|0
1609979700000|2021-01-07 00:35:00|1922.11|1920.61|1921.81|1920.31|1922.4|1920.9|1921.69|1920.19|0
1609980000000|2021-01-07 00:40:00|1921.79|1920.29|1922.1|1920.6|1922.1|1920.6|1921.67|1920.17|0
1609980300000|2021-01-07 00:45:00|1922.09|1920.59|1923.35|1921.85|1923.69|1922.19|1921.91|1920.41|0
1609980600000|2021-01-07 00:50:00|1923.37|1921.87|1924.91|1923.41|1924.92|1923.42|1923.25|1921.75|0
1609980900000|2021-01-07 00:55:00|1924.87|1923.37|1923.82|1922.32|1925.02|1923.52|1923.58|1922.08|0
1609981200000|2021-01-07 01:00:00|1923.81|1922.31|1926.7|1925.2|1927.61|1926.11|1923.53|1922.03|0
1609981500000|2021-01-07 01:05:00|1926.63|1925.13|1926.2|1924.7|1927.18|1925.68|1925.73|1924.23|0
1609981800000|2021-01-07 01:10:00|1926.21|1924.71|1926.71|1925.21|1926.74|1925.24|1926.16|1924.66|0
1609982100000|2021-01-07 01:15:00|1926.73|1925.23|1926.38|1924.88|1927.16|1925.66|1926.11|1924.61|0
1609982400000|2021-01-07 01:20:00|1926.45|1924.95|1928.51|1927.01|1928.53|1927.03|1926.45|1924.95|0
1609982700000|2021-01-07 01:25:00|1928.5|1927|1930.07|1928.57|1930.71|1929.21|1928.5|1927|0
1609983000000|2021-01-07 01:30:00|1930.08|1928.58|1929.98|1928.48|1930.52|1929.02|1929.1|1927.6|0
1609983300000|2021-01-07 01:35:00|1929.97|1928.47|1930.39|1928.89|1931.32|1929.82|1929.44|1927.94|0
1609983600000|2021-01-07 01:40:00|1930.4|1928.9|1931.62|1930.12|1931.62|1930.12|1930.13|1928.63|0
1609983900000|2021-01-07 01:45:00|1931.48|1929.98|1931.59|1930.09|1931.65|1930.15|1930.7|1929.2|0
1609984200000|2021-01-07 01:50:00|1931.57|1930.07|1931.59|1930.09|1932.09|1930.59|1930.88|1929.38|0
1609984500000|2021-01-07 01:55:00|1931.6|1930.1|1931.14|1929.64|1931.6|1930.1|1930.68|1929.18|0
1609984800000|2021-01-07 02:00:00|1931.13|1929.63|1928.24|1926.74|1931.17|1929.67|1928.21|1926.71|0
1609985100000|2021-01-07 02:05:00|1928.37|1926.87|1929.17|1927.67|1929.19|1927.69|1928.09|1926.59|0
1609985400000|2021-01-07 02:10:00|1929.16|1927.66|1928.45|1926.95|1929.63|1928.13|1928.24|1926.74|0
1609985700000|2021-01-07 02:15:00|1928.52|1927.02|1928.68|1927.18|1929.17|1927.67|1927.71|1926.21|0
1609986000000|2021-01-07 02:20:00|1928.62|1927.12|1927.3|1925.8|1929.23|1927.73|1927.29|1925.79|0
1609986300000|2021-01-07 02:25:00|1927.31|1925.81|1926.44|1924.94|1928.04|1926.54|1926.43|1924.93|0
1609986600000|2021-01-07 02:30:00|1926.45|1924.95|1927.09|1925.59|1927.09|1925.59|1925.65|1924.15|0
1609986900000|2021-01-07 02:35:00|1927.08|1925.58|1927.07|1925.57|1927.55|1926.05|1926.59|1925.09|0
1609987200000|2021-01-07 02:40:00|1927.06|1925.56|1927.13|1925.63|1927.56|1926.06|1927.06|1925.56|0
1609987500000|2021-01-07 02:45:00|1927.14|1925.64|1926.68|1925.18|1927.14|1925.64|1926.65|1925.15|0
1609987800000|2021-01-07 02:50:00|1926.69|1925.19|1926.55|1925.05|1927.14|1925.64|1926.55|1925.05|0
1609988100000|2021-01-07 02:55:00|1926.42|1924.92|1926.85|1925.35|1926.92|1925.42|1926.42|1924.92|0
1609988400000|2021-01-07 03:00:00|1926.86|1925.36|1926.88|1925.38|1926.9|1925.4|1926.65|1925.15|0
1609988700000|2021-01-07 03:05:00|1926.89|1925.39|1926.93|1925.43|1927.36|1925.86|1926.89|1925.39|0
1609989000000|2021-01-07 03:10:00|1926.88|1925.38|1927.3|1925.8|1928.38|1926.88|1926.85|1925.35|0
1609989300000|2021-01-07 03:15:00|1927.31|1925.81|1926.79|1925.29|1927.31|1925.81|1926.35|1924.85|0
1609989600000|2021-01-07 03:20:00|1926.81|1925.31|1926.81|1925.31|1927.28|1925.78|1926.56|1925.06|0
1609989900000|2021-01-07 03:25:00|1926.82|1925.32|1927.31|1925.81|1927.34|1925.84|1926.57|1925.07|0
1609990200000|2021-01-07 03:30:00|1927.32|1925.82|1926.35|1924.85|1927.32|1925.82|1926.35|1924.85|0
1609990500000|2021-01-07 03:35:00|1926.36|1924.86|1925.86|1924.36|1926.79|1925.29|1925.85|1924.35|0
1609990800000|2021-01-07 03:40:00|1925.85|1924.35|1926.27|1924.77|1926.28|1924.78|1925.8|1924.3|0
1609991100000|2021-01-07 03:45:00|1926.2|1924.7|1927.22|1925.72|1927.23|1925.73|1925.8|1924.3|0
1609991400000|2021-01-07 03:50:00|1927.2|1925.7|1926.7|1925.2|1927.2|1925.7|1926.7|1925.2|0
1609991700000|2021-01-07 03:55:00|1926.71|1925.21|1927.17|1925.67|1927.18|1925.68|1926.7|1925.2|0
1609992000000|2021-01-07 04:00:00|1927.18|1925.68|1927.14|1925.64|1927.62|1926.12|1927.13|1925.63|0
1609992300000|2021-01-07 04:05:00|1927.15|1925.65|1927.59|1926.09|1927.59|1926.09|1927.11|1925.61|0
1609992600000|2021-01-07 04:10:00|1927.6|1926.1|1927.6|1926.1|1928.06|1926.56|1927.57|1926.07|0
1609992900000|2021-01-07 04:15:00|1927.61|1926.11|1927.82|1926.32|1928.05|1926.55|1927.56|1926.06|0
1609993200000|2021-01-07 04:20:00|1927.75|1926.25|1927.6|1926.1|1928.06|1926.56|1927.59|1926.09|0
1609993500000|2021-01-07 04:25:00|1927.61|1926.11|1927.11|1925.61|1928.07|1926.57|1927.11|1925.61|0
1609993800000|2021-01-07 04:30:00|1927.13|1925.63|1927.21|1925.71|1927.24|1925.74|1926.65|1925.15|0
1609994100000|2021-01-07 04:35:00|1927.22|1925.72|1927.18|1925.68|1927.66|1926.16|1926.73|1925.23|0
1609994400000|2021-01-07 04:40:00|1927.17|1925.67|1927.15|1925.65|1927.19|1925.69|1926.73|1925.23|0
1609994700000|2021-01-07 04:45:00|1927.16|1925.66|1926.69|1925.19|1927.17|1925.67|1926.68|1925.18|0
1609995000000|2021-01-07 04:50:00|1926.68|1925.18|1926.15|1924.65|1926.68|1925.18|1926.14|1924.64|0
1609995300000|2021-01-07 04:55:00|1925.7|1924.2|1924.61|1923.11|1925.91|1924.41|1924.15|1922.65|0
1609995600000|2021-01-07 05:00:00|1924.64|1923.14|1925.08|1923.58|1925.6|1924.1|1924.62|1923.12|0
1609995900000|2021-01-07 05:05:00|1925.09|1923.59|1925.54|1924.04|1925.54|1924.04|1924.6|1923.1|0
1609996200000|2021-01-07 05:10:00|1925.47|1923.97|1924.54|1923.04|1925.47|1923.97|1924.54|1923.04|0
1609996500000|2021-01-07 05:15:00|1924.52|1923.02|1924.14|1922.64|1924.52|1923.02|1923.64|1922.14|0
1609996800000|2021-01-07 05:20:00|1924.08|1922.58|1924.9|1923.4|1925.15|1923.65|1923.7|1922.2|0
1609997100000|2021-01-07 05:25:00|1924.84|1923.34|1924.65|1923.15|1924.89|1923.39|1924.13|1922.63|0
1609997400000|2021-01-07 05:30:00|1924.63|1923.13|1925.1|1923.6|1925.51|1924.01|1924.17|1922.67|0
1609997700000|2021-01-07 05:35:00|1925.11|1923.61|1925.1|1923.6|1925.61|1924.11|1925.07|1923.57|0
1609998000000|2021-01-07 05:40:00|1925.09|1923.59|1926.01|1924.51|1926.04|1924.54|1925.08|1923.58|0
1609998300000|2021-01-07 05:45:00|1926.02|1924.52|1926.87|1925.37|1926.97|1925.47|1926.02|1924.52|0
1609998600000|2021-01-07 05:50:00|1926.85|1925.35|1926.12|1924.62|1926.87|1925.37|1925.88|1924.38|0
1609998900000|2021-01-07 05:55:00|1926.09|1924.59|1926.81|1925.31|1926.83|1925.33|1925.86|1924.36|0
1609999200000|2021-01-07 06:00:00|1926.84|1925.34|1927.45|1925.95|1927.83|1926.33|1926.81|1925.31|0
1609999500000|2021-01-07 06:05:00|1927.44|1925.94|1926.97|1925.47|1927.47|1925.97|1926.97|1925.47|0
1609999800000|2021-01-07 06:10:00|1926.95|1925.45|1926.06|1924.56|1926.95|1925.45|1925.56|1924.06|0
1610000100000|2021-01-07 06:15:00|1926.05|1924.55|1926.41|1924.91|1926.64|1925.14|1925.83|1924.33|0
1610000400000|2021-01-07 06:20:00|1926.63|1925.13|1927.11|1925.61|1927.12|1925.62|1926.62|1925.12|0
1610000700000|2021-01-07 06:25:00|1927.12|1925.62|1926.49|1924.99|1927.35|1925.85|1926.04|1924.54|0
1610001000000|2021-01-07 06:30:00|1926.5|1925|1926.52|1925.02|1926.97|1925.47|1926|1924.5|0
1610001300000|2021-01-07 06:35:00|1926.51|1925.01|1927.02|1925.52|1927.25|1925.75|1926.51|1925.01|0
1610001600000|2021-01-07 06:40:00|1927|1925.5|1926.55|1925.05|1927.02|1925.52|1926.54|1925.04|0
1610001900000|2021-01-07 06:45:00|1926.56|1925.06|1927.58|1926.08|1928.47|1926.97|1926.54|1925.04|0
1610002200000|2021-01-07 06:50:00|1927.57|1926.07|1929.84|1928.34|1929.86|1928.36|1927.57|1926.07|0
1610002500000|2021-01-07 06:55:00|1929.83|1928.33|1928.6|1927.1|1929.84|1928.34|1928.31|1926.81|0
1610002800000|2021-01-07 07:00:00|1928.54|1927.04|1930.54|1929.04|1930.97|1929.47|1928.54|1927.04|0
1610003100000|2021-01-07 07:05:00|1930.52|1929.02|1930.13|1928.63|1931.71|1930.21|1929.72|1928.22|0
1610003400000|2021-01-07 07:10:00|1930.12|1928.62|1930.12|1928.62|1930.14|1928.64|1929.17|1927.67|0
1610003700000|2021-01-07 07:15:00|1930.13|1928.63|1930.72|1929.22|1931.45|1929.95|1929.62|1928.12|0
1610004000000|2021-01-07 07:20:00|1930.79|1929.29|1930.48|1928.98|1931.01|1929.51|1930.05|1928.55|0
1610004300000|2021-01-07 07:25:00|1930.47|1928.97|1929.93|1928.43|1930.92|1929.42|1929.45|1927.95|0
1610004600000|2021-01-07 07:30:00|1929.86|1928.36|1923.57|1922.17|1929.86|1928.36|1918.69|1917.29|203
1610004900000|2021-01-07 07:35:00|1923.32|1921.92|1923.57|1922.17|1925.19|1923.79|1923.32|1921.92|83
1610005200000|2021-01-07 07:40:00|1923.69|1922.29|1925.94|1924.54|1925.94|1924.54|1923.69|1922.29|47
1610005500000|2021-01-07 07:45:00|1926.07|1924.67|1928.07|1926.67|1928.69|1927.29|1925.94|1924.54|64
1610005800000|2021-01-07 07:50:00|1927.94|1926.54|1932.32|1930.92|1932.32|1930.92|1927.94|1926.54|50
1610006100000|2021-01-07 07:55:00|1932.06|1930.56|1932.88|1931.38|1933.83|1932.33|1931.55|1930.05|0
1610006400000|2021-01-07 08:00:00|1932.75|1931.25|1932.74|1932.24|1938.24|1937.74|1930.24|1929.74|7959
1610006700000|2021-01-07 08:05:00|1932.62|1932.12|1928.87|1928.37|1932.87|1932.37|1928.12|1927.62|3661
1610007000000|2021-01-07 08:10:00|1928.99|1928.49|1930.62|1930.12|1931.49|1930.99|1928.99|1928.49|2524
1610007300000|2021-01-07 08:15:00|1930.87|1930.37|1936.12|1935.62|1938.62|1938.12|1930.87|1930.37|3360
1610007600000|2021-01-07 08:20:00|1936.24|1935.74|1937.62|1937.12|1937.87|1937.37|1935.37|1934.87|2362
1610007900000|2021-01-07 08:25:00|1937.87|1937.37|1937.87|1937.37|1938.87|1938.37|1936.24|1935.74|2299
1610008200000|2021-01-07 08:30:00|1937.74|1937.24|1934.37|1933.87|1937.87|1937.37|1932.62|1932.12|2375
1610008500000|2021-01-07 08:35:00|1934.24|1933.74|1935.37|1934.87|1936.37|1935.87|1934.12|1933.62|1387
1610008800000|2021-01-07 08:40:00|1935.33|1934.83|1934.58|1934.08|1935.33|1934.83|1932.58|1932.08|1622
1610009100000|2021-01-07 08:45:00|1934.45|1933.95|1931.83|1931.33|1935.08|1934.58|1931.83|1931.33|1460
1610009400000|2021-01-07 08:50:00|1931.58|1931.08|1931.58|1931.08|1932.45|1931.95|1929.58|1929.08|1591
1610009700000|2021-01-07 08:55:00|1931.7|1931.2|1931.58|1931.08|1932.83|1932.33|1929.58|1929.08|1137
1610010000000|2021-01-07 09:00:00|1931.45|1930.95|1931.33|1930.83|1932.45|1931.95|1930.83|1930.33|1271
1610010300000|2021-01-07 09:05:00|1931.58|1931.08|1932.58|1932.08|1933.33|1932.83|1931.58|1931.08|1225
1610010600000|2021-01-07 09:10:00|1932.83|1932.33|1931.33|1930.83|1933.08|1932.58|1930.83|1930.33|1509
1610010900000|2021-01-07 09:15:00|1931.45|1930.95|1930.33|1929.83|1931.58|1931.08|1929.08|1928.58|1105
1610011200000|2021-01-07 09:20:00|1930.45|1929.95|1928.33|1927.83|1930.58|1930.08|1927.83|1927.33|747
1610011500000|2021-01-07 09:25:00|1928.45|1927.95|1927.08|1926.58|1928.83|1928.33|1926.58|1926.08|798
1610011800000|2021-01-07 09:30:00|1926.83|1926.33|1926.33|1925.83|1927.33|1926.83|1925.33|1924.83|1016
1610012100000|2021-01-07 09:35:00|1926.58|1926.08|1926.08|1925.58|1926.83|1926.33|1925.08|1924.58|680
1610012400000|2021-01-07 09:40:00|1926.2|1925.7|1927.58|1927.08|1928.08|1927.58|1925.58|1925.08|644
1610012700000|2021-01-07 09:45:00|1927.7|1927.2|1927.33|1926.83|1928.33|1927.83|1926.83|1926.33|621
1610013000000|2021-01-07 09:50:00|1926.83|1926.33|1928.83|1928.33|1928.83|1928.33|1926.33|1925.83|1307
1610013300000|2021-01-07 09:55:00|1928.7|1928.2|1931.58|1931.08|1931.83|1931.33|1928.08|1927.58|697
1610013600000|2021-01-07 10:00:00|1931.33|1930.83|1930.83|1930.33|1932.08|1931.58|1930.08|1929.58|1201
1610013900000|2021-01-07 10:05:00|1930.95|1930.45|1932.08|1931.58|1932.58|1932.08|1930.83|1930.33|1097
1610014200000|2021-01-07 10:10:00|1931.33|1930.83|1931.83|1931.33|1932.08|1931.58|1930.83|1930.33|464
1610014500000|2021-01-07 10:15:00|1931.95|1931.45|1933.33|1932.83|1933.83|1933.33|1931.83|1931.33|1296
1610014800000|2021-01-07 10:20:00|1933.45|1932.95|1934.83|1934.33|1935.08|1934.58|1933.33|1932.83|674
1610015100000|2021-01-07 10:25:00|1934.95|1934.45|1934.83|1934.33|1935.58|1935.08|1934.58|1934.08|500
1610015400000|2021-01-07 10:30:00|1934.7|1934.2|1934.83|1934.33|1934.83|1934.33|1933.2|1932.7|902
1610015700000|2021-01-07 10:35:00|1934.95|1934.45|1936.58|1936.08|1936.58|1936.08|1934.95|1934.45|530
1610016000000|2021-01-07 10:40:00|1936.45|1935.95|1935.33|1934.83|1936.58|1936.08|1935.08|1934.58|1039
1610016300000|2021-01-07 10:45:00|1935.45|1934.95|1934.83|1934.33|1935.58|1935.08|1934.33|1933.83|465
1610016600000|2021-01-07 10:50:00|1934.7|1934.2|1933.83|1933.33|1934.83|1934.33|1933.33|1932.83|650
1610016900000|2021-01-07 10:55:00|1933.95|1933.45|1933.33|1932.83|1934.83|1934.33|1933.08|1932.58|385
1610017200000|2021-01-07 11:00:00|1933.45|1932.95|1932.58|1932.08|1933.45|1932.95|1931.08|1930.58|1054
1610017500000|2021-01-07 11:05:00|1932.45|1931.95|1933.45|1932.95|1933.83|1933.33|1931.7|1931.2|649
1610017800000|2021-01-07 11:10:00|1933.33|1932.83|1934.83|1934.33|1934.95|1934.45|1933.33|1932.83|428
1610018100000|2021-01-07 11:15:00|1934.95|1934.45|1934.58|1934.08|1935.83|1935.33|1934.58|1934.08|507
1610018400000|2021-01-07 11:20:00|1934.7|1934.2|1934.58|1934.08|1935.83|1935.33|1934.33|1933.83|350
1610018700000|2021-01-07 11:25:00|1934.45|1933.95|1933.08|1932.58|1934.45|1933.95|1933.08|1932.58|349
1610019000000|2021-01-07 11:30:00|1933.2|1932.7|1934.33|1933.83|1934.83|1934.33|1932.95|1932.45|338
1610019300000|2021-01-07 11:35:00|1934.45|1933.95|1933.95|1933.45|1935.08|1934.58|1933.83|1933.33|170
1610019600000|2021-01-07 11:40:00|1934.08|1933.58|1933.08|1932.58|1934.7|1934.2|1932.83|1932.33|389
1610019900000|2021-01-07 11:45:00|1932.95|1932.45|1933.33|1932.83|1934.08|1933.58|1932.33|1931.83|360
1610020200000|2021-01-07 11:50:00|1933.45|1932.95|1934.58|1934.08|1934.7|1934.2|1933.33|1932.83|573
1610020500000|2021-01-07 11:55:00|1934.45|1933.95|1932.83|1932.33|1934.58|1934.08|1932.58|1932.08|320
1610020800000|2021-01-07 12:00:00|1933.08|1932.58|1932.45|1931.95|1933.33|1932.83|1931.95|1931.45|386
1610021100000|2021-01-07 12:05:00|1932.58|1932.08|1932.83|1932.33|1933.33|1932.83|1932.33|1931.83|102
1610021400000|2021-01-07 12:10:00|1933.08|1932.58|1932.58|1932.08|1933.33|1932.83|1932.33|1931.83|191
1610021700000|2021-01-07 12:15:00|1932.45|1931.95|1931.33|1930.83|1932.7|1932.2|1931.33|1930.83|326
1610022000000|2021-01-07 12:20:00|1931.2|1930.7|1930.83|1930.33|1931.33|1930.83|1930.58|1930.08|196
1610022300000|2021-01-07 12:25:00|1930.7|1930.2|1931.08|1930.58|1931.58|1931.08|1930.45|1929.95|266
1610022600000|2021-01-07 12:30:00|1931.33|1930.83|1930.83|1930.33|1932.08|1931.58|1930.83|1930.33|182
1610022900000|2021-01-07 12:35:00|1930.95|1930.45|1931.33|1930.83|1931.33|1930.83|1930.58|1930.08|215
1610023200000|2021-01-07 12:40:00|1931.15|1930.65|1932.52|1932.02|1932.65|1932.15|1930.4|1929.9|193
1610023500000|2021-01-07 12:45:00|1932.65|1932.15|1932.4|1931.9|1933.15|1932.65|1932.15|1931.65|117
1610023800000|2021-01-07 12:50:00|1932.27|1931.77|1932.15|1931.65|1932.9|1932.4|1931.4|1930.9|151
1610024100000|2021-01-07 12:55:00|1931.9|1931.4|1932.15|1931.65|1932.4|1931.9|1931.65|1931.15|241
1610024400000|2021-01-07 13:00:00|1932.27|1931.77|1931.4|1930.9|1932.65|1932.15|1931.15|1930.65|183
1610024700000|2021-01-07 13:05:00|1931.27|1930.77|1930.15|1929.65|1931.9|1931.4|1929.9|1929.4|270
1610025000000|2021-01-07 13:10:00|1930.4|1929.9|1932.15|1931.65|1932.15|1931.65|1929.9|1929.4|343
1610025300000|2021-01-07 13:15:00|1932.02|1931.52|1932.02|1931.52|1932.65|1932.15|1931.65|1931.15|153
1610025600000|2021-01-07 13:20:00|1932.15|1931.65|1932.65|1932.15|1932.9|1932.4|1931.9|1931.4|362
1610025900000|2021-01-07 13:25:00|1932.77|1932.27|1931.77|1931.27|1932.9|1932.4|1931.4|1930.9|341
1610026200000|2021-01-07 13:30:00|1931.65|1931.15|1933.4|1932.9|1933.4|1932.9|1931.65|1931.15|303
1610026500000|2021-01-07 13:35:00|1933.27|1932.77|1933.15|1932.65|1933.27|1932.77|1932.52|1932.02|425
1610026800000|2021-01-07 13:40:00|1933.02|1932.52|1933.27|1932.77|1933.65|1933.15|1932.9|1932.4|188
1610027100000|2021-01-07 13:45:00|1933.4|1932.9|1933.15|1932.65|1933.9|1933.4|1932.9|1932.4|304
1610027400000|2021-01-07 13:50:00|1932.9|1932.4|1932.65|1932.15|1933.4|1932.9|1932.4|1931.9|308
1610027700000|2021-01-07 13:55:00|1932.52|1932.02|1933.4|1932.9|1933.65|1933.15|1932.4|1931.9|269
1610028000000|2021-01-07 14:00:00|1933.52|1933.02|1934.15|1933.65|1934.65|1934.15|1933.4|1932.9|339
1610028300000|2021-01-07 14:05:00|1934.02|1933.52|1934.15|1933.65|1934.65|1934.15|1933.4|1932.9|539
1610028600000|2021-01-07 14:10:00|1934.02|1933.52|1933.9|1933.4|1934.15|1933.65|1933.65|1933.15|294
1610028900000|2021-01-07 14:15:00|1934.02|1933.52|1935.02|1934.52|1935.15|1934.65|1933.65|1933.15|338
1610029200000|2021-01-07 14:20:00|1935.15|1934.65|1935.65|1935.15|1935.9|1935.4|1934.65|1934.15|272
1610029500000|2021-01-07 14:25:00|1935.77|1935.27|1935.65|1935.15|1935.9|1935.4|1935.15|1934.65|324
1610029800000|2021-01-07 14:30:00|1935.77|1935.27|1935.52|1935.02|1936.4|1935.9|1935.4|1934.9|1149
1610030100000|2021-01-07 14:35:00|1935.65|1935.15|1936.15|1935.65|1937.15|1936.65|1935.52|1935.02|938
1610030400000|2021-01-07 14:40:00|1936.02|1935.52|1935.4|1934.9|1936.15|1935.65|1935.15|1934.65|744
1610030700000|2021-01-07 14:45:00|1935.27|1934.77|1935.15|1934.65|1935.65|1935.15|1934.9|1934.4|1121
1610031000000|2021-01-07 14:50:00|1935.02|1934.52|1934.65|1934.15|1935.65|1935.15|1933.65|1933.15|854
1610031300000|2021-01-07 14:55:00|1934.52|1934.02|1934.77|1934.27|1935.4|1934.9|1934.52|1934.02|846
1610031600000|2021-01-07 15:00:00|1935.27|1934.77|1936.4|1935.9|1937.15|1936.65|1935.27|1934.77|2044
1610031900000|2021-01-07 15:05:00|1936.52|1936.02|1937.15|1936.65|1937.15|1936.65|1935.4|1934.9|1058
1610032200000|2021-01-07 15:10:00|1937.37|1936.87|1937.12|1936.62|1938.12|1937.62|1936.87|1936.37|763
1610032500000|2021-01-07 15:15:00|1937.37|1936.87|1937.49|1936.99|1937.62|1937.12|1936.87|1936.37|656
1610032800000|2021-01-07 15:20:00|1937.62|1937.12|1936.62|1936.12|1938.24|1937.74|1936.62|1936.12|1109
1610033100000|2021-01-07 15:25:00|1936.74|1936.24|1936.62|1936.12|1937.49|1936.99|1936.12|1935.62|968
1610033400000|2021-01-07 15:30:00|1936.87|1936.37|1938.12|1937.62|1938.37|1937.87|1936.37|1935.87|875
1610033700000|2021-01-07 15:35:00|1938.24|1937.74|1938.12|1937.62|1938.87|1938.37|1937.62|1937.12|540
1610034000000|2021-01-07 15:40:00|1937.87|1937.37|1937.62|1937.12|1937.99|1937.49|1936.37|1935.87|625
1610034300000|2021-01-07 15:45:00|1937.74|1937.24|1938.37|1937.87|1938.87|1938.37|1937.62|1937.12|804
1610034600000|2021-01-07 15:50:00|1938.49|1937.99|1938.37|1937.87|1938.87|1938.37|1937.62|1937.12|926
1610034900000|2021-01-07 15:55:00|1938.49|1937.99|1938.87|1938.37|1939.62|1939.12|1938.49|1937.99|1493
1610035200000|2021-01-07 16:00:00|1938.99|1938.49|1939.62|1939.12|1940.87|1940.37|1938.99|1938.49|1957
1610035500000|2021-01-07 16:05:00|1939.49|1938.99|1938.37|1937.87|1939.49|1938.99|1937.62|1937.12|1404
1610035800000|2021-01-07 16:10:00|1938.12|1937.62|1937.37|1936.87|1938.62|1938.12|1937.12|1936.62|1328
1610036100000|2021-01-07 16:15:00|1937.24|1936.74|1939.87|1939.37|1939.87|1939.37|1937.12|1936.62|1919
1610036400000|2021-01-07 16:20:00|1939.99|1939.49|1941.98|1940.48|1941.98|1941.37|1939.74|1939.24|4617
1610036700000|2021-01-07 16:25:00|1941.96|1940.46|1940.21|1938.71|1942.45|1940.95|1940.18|1938.68|1116
1610037000000|2021-01-07 16:30:00|1940.48|1938.98|1938.57|1937.17|1941.13|1939.67|1938.19|1936.79|341
1610037300000|2021-01-07 16:35:00|1939.07|1937.67|1940.07|1938.67|1940.32|1938.92|1938.44|1937.04|270
1610037600000|2021-01-07 16:40:00|1940.19|1938.79|1940.69|1939.29|1940.82|1939.42|1940.19|1938.79|165
1610037900000|2021-01-07 16:45:00|1941.07|1939.67|1941.19|1939.79|1941.44|1940.04|1940.57|1939.17|171
1610038200000|2021-01-07 16:50:00|1940.82|1939.42|1939.82|1938.42|1940.94|1939.54|1939.69|1938.29|190
1610038500000|2021-01-07 16:55:00|1940.19|1938.79|1940.44|1938.94|1940.57|1939.17|1939.44|1938.04|165
1610038800000|2021-01-07 17:00:00|1940.45|1938.95|1940.47|1938.97|1940.97|1939.47|1940.43|1938.93|0
1610039100000|2021-01-07 17:05:00|1940.46|1938.96|1940.44|1938.94|1940.9|1939.4|1939.92|1938.42|0
1610039400000|2021-01-07 17:10:00|1940.43|1938.93|1939.43|1937.93|1940.44|1938.94|1939.38|1937.88|0
1610039700000|2021-01-07 17:15:00|1939.45|1937.95|1939.77|1938.27|1940.4|1938.9|1939.36|1937.86|0
1610040000000|2021-01-07 17:20:00|1939.76|1938.26|1939.06|1937.56|1939.94|1938.44|1938.95|1937.45|0
1610040300000|2021-01-07 17:25:00|1939.07|1937.57|1939.45|1937.95|1939.46|1937.96|1938.58|1937.08|0
1610040600000|2021-01-07 17:30:00|1939.46|1937.96|1939.58|1938.08|1939.6|1938.1|1939.09|1937.59|0
1610040900000|2021-01-07 17:35:00|1939.57|1938.07|1939.11|1937.61|1939.58|1938.08|1939.08|1937.58|0
1610041200000|2021-01-07 17:40:00|1939.12|1937.62|1939.09|1937.59|1939.15|1937.65|1938.86|1937.36|0
1610041500000|2021-01-07 17:45:00|1939.11|1937.61|1939.13|1937.63|1939.57|1938.07|1939.08|1937.58|0
1610041800000|2021-01-07 17:50:00|1939.12|1937.62|1940.66|1939.16|1940.67|1939.17|1939.1|1937.6|0
1610042100000|2021-01-07 17:55:00|1940.67|1939.17|1940.65|1939.15|1940.67|1939.17|1940.62|1939.12|0
1610042400000|2021-01-07 18:00:00|1940.66|1939.16|1941.63|1940.13|1941.65|1940.15|1940.66|1939.16|0
1610042700000|2021-01-07 18:05:00|1941.62|1940.12|1939.97|1938.47|1941.62|1940.12|1939.97|1938.47|0
1610043000000|2021-01-07 18:10:00|1939.98|1938.48|1940.51|1939.01|1940.51|1939.01|1939.95|1938.45|0
1610043300000|2021-01-07 18:15:00|1940.52|1939.02|1940.52|1939.02|1941.07|1939.57|1940.5|1939|0
1610043600000|2021-01-07 18:20:00|1940.54|1939.04|1940.09|1938.59|1940.58|1939.08|1940.02|1938.52|0
1610043900000|2021-01-07 18:25:00|1940.1|1938.6|1939.53|1938.03|1940.54|1939.04|1939.52|1938.02|0
1610044200000|2021-01-07 18:30:00|1939.54|1938.04|1940.16|1938.66|1940.62|1939.12|1939.53|1938.03|0
1610044500000|2021-01-07 18:35:00|1940.14|1938.64|1941.52|1940.02|1941.54|1940.04|1940.14|1938.64|0
1610044800000|2021-01-07 18:40:00|1941.51|1940.01|1941.58|1940.08|1942.03|1940.53|1941.03|1939.53|0
1610045100000|2021-01-07 18:45:00|1941.59|1940.09|1940.12|1938.62|1941.59|1940.09|1939.65|1938.15|0
1610045400000|2021-01-07 18:50:00|1940.14|1938.64|1940.56|1939.06|1940.64|1939.14|1940.11|1938.61|0
1610045700000|2021-01-07 18:55:00|1940.58|1939.08|1941.12|1939.62|1941.12|1939.62|1940.58|1939.08|0
1610046000000|2021-01-07 19:00:00|1941.11|1939.61|1942.06|1940.56|1942.1|1940.6|1941.05|1939.55|0
1610046300000|2021-01-07 19:05:00|1942.07|1940.57|1941.6|1940.1|1942.13|1940.63|1941.58|1940.08|0
1610046600000|2021-01-07 19:10:00|1941.59|1940.09|1941.56|1940.06|1942.09|1940.59|1941.04|1939.54|0
1610046900000|2021-01-07 19:15:00|1941.57|1940.07|1941.51|1940.01|1941.61|1940.11|1941.07|1939.57|0
1610047200000|2021-01-07 19:20:00|1941.5|1940|1941.5|1940|1941.58|1940.08|1941.01|1939.51|0
1610047500000|2021-01-07 19:25:00|1941.51|1940.01|1940.51|1939.01|1941.51|1940.01|1940.49|1938.99|0
1610047800000|2021-01-07 19:30:00|1940.54|1939.04|1941.51|1940.01|1941.53|1940.03|1940.53|1939.03|0
1610048100000|2021-01-07 19:35:00|1941.49|1939.99|1942.01|1940.51|1942.04|1940.54|1941.06|1939.56|0
1610048400000|2021-01-07 19:40:00|1942|1940.5|1942.01|1940.51|1942.05|1940.55|1941.54|1940.04|0
1610048700000|2021-01-07 19:45:00|1942|1940.5|1941.51|1940.01|1942.05|1940.55|1941.05|1939.55|0
1610049000000|2021-01-07 19:50:00|1941.52|1940.02|1941.52|1940.02|1941.55|1940.05|1941.02|1939.52|0
1610049300000|2021-01-07 19:55:00|1941.51|1940.01|1943.01|1941.51|1943.02|1941.52|1941.49|1939.99|0
1610049600000|2021-01-07 20:00:00|1943.02|1941.52|1944|1942.5|1944.01|1942.51|1942.5|1941|0
1610049900000|2021-01-07 20:05:00|1943.98|1942.48|1943.41|1941.91|1944|1942.5|1943.41|1941.91|0
1610050200000|2021-01-07 20:10:00|1943.39|1941.89|1942.19|1940.69|1943.46|1941.96|1941.4|1939.9|0
1610050500000|2021-01-07 20:15:00|1942.13|1940.63|1942.93|1941.43|1942.96|1941.46|1941.98|1940.48|0
1610050800000|2021-01-07 20:20:00|1942.91|1941.41|1943.99|1942.49|1944|1942.5|1942.44|1940.94|0
1610051100000|2021-01-07 20:25:00|1943.98|1942.48|1943.94|1942.44|1944.43|1942.93|1943.47|1941.97|0
1610051400000|2021-01-07 20:30:00|1943.96|1942.46|1943.41|1941.91|1943.96|1942.46|1942.95|1941.45|0
1610051700000|2021-01-07 20:35:00|1943.43|1941.93|1944|1942.5|1944.02|1942.52|1942.94|1941.44|0
1610052000000|2021-01-07 20:40:00|1943.98|1942.48|1943.95|1942.45|1944.01|1942.51|1942.96|1941.46|0
1610052300000|2021-01-07 20:45:00|1943.97|1942.47|1943.96|1942.46|1944.48|1942.98|1943.94|1942.44|0
1610052600000|2021-01-07 20:50:00|1943.89|1942.39|1944.87|1943.37|1944.92|1943.42|1943.44|1941.94|0
1610052900000|2021-01-07 20:55:00|1944.85|1943.35|1943.03|1941.53|1944.85|1943.35|1942.31|1940.81|0
1610053200000|2021-01-07 21:00:00|1943.07|1941.57|1941.32|1939.82|1943.24|1941.74|1940.99|1939.49|0
1610053500000|2021-01-07 21:05:00|1941.34|1939.84|1941.79|1940.29|1943.25|1941.75|1941.13|1939.63|0
1610053800000|2021-01-07 21:10:00|1941.77|1940.27|1943.2|1941.7|1943.38|1941.88|1941.59|1940.09|0
1610054100000|2021-01-07 21:15:00|1943.16|1941.66|1943.24|1941.74|1943.4|1941.9|1943.12|1941.62|0
1610054400000|2021-01-07 21:20:00|1943.28|1941.78|1943.21|1941.71|1943.33|1941.83|1942.96|1941.46|0
1610054700000|2021-01-07 21:25:00|1943.13|1941.63|1943.05|1941.55|1943.21|1941.71|1942.97|1941.47|0
1610055000000|2021-01-07 21:30:00|1943.06|1941.56|1943.11|1941.61|1943.84|1942.34|1942.91|1941.41|0
1610055300000|2021-01-07 21:35:00|1943.07|1941.57|1942.91|1941.41|1943.21|1941.71|1942.48|1940.98|0
1610055600000|2021-01-07 21:40:00|1942.89|1941.39|1942.41|1940.91|1943.14|1941.64|1942.41|1940.91|0
1610055900000|2021-01-07 21:45:00|1942.43|1940.93|1942.21|1940.71|1942.74|1941.24|1942.02|1940.52|0
1610056200000|2021-01-07 21:50:00|1942.23|1940.73|1942.41|1940.91|1942.94|1941.44|1942.21|1940.71|0
1610056500000|2021-01-07 21:55:00|1942.43|1940.93|1942.78|1941.28|1942.84|1941.34|1942.02|1940.52|0
1610056800000|2021-01-07 22:00:00|1942.82|1941.32|1943.11|1941.61|1943.19|1941.69|1942.74|1941.24|0
1610057100000|2021-01-07 22:05:00|1943.07|1941.57|1942.95|1941.45|1943.07|1941.57|1942.91|1941.41|0
1610057400000|2021-01-07 22:10:00|1942.91|1941.41|1942.91|1941.41|1942.95|1941.45|1942.91|1941.41|0
1610057700000|2021-01-07 22:15:00|1943.11|1941.61|1943.11|1941.61|1943.11|1941.61|1943.11|1941.61|0
1610058000000|2021-01-07 22:20:00|1943.07|1941.57|1943.23|1941.73|1943.23|1941.73|1943.07|1941.57|0
1610058300000|2021-01-07 22:25:00|1943.11|1941.61|1943.19|1941.69|1943.23|1941.73|1942.99|1941.49|0
1610058600000|2021-01-07 22:30:00|1943.35|1941.85|1943.23|1941.73|1943.35|1941.85|1943.23|1941.73|0
1610058900000|2021-01-07 22:35:00|1943.11|1941.61|1943.23|1941.73|1943.27|1941.77|1943.11|1941.61|0
1610059200000|2021-01-07 22:40:00|1943.19|1941.69|1943.23|1941.73|1943.35|1941.85|1943.19|1941.69|0
1610059500000|2021-01-07 22:45:00|1943.19|1941.69|1943.19|1941.69|1943.23|1941.73|1943.19|1941.69|0
1610059800000|2021-01-07 22:50:00|1943.35|1941.85|1943.31|1941.81|1943.39|1941.89|1943.31|1941.81|0
1610060100000|2021-01-07 22:55:00|1943.35|1941.85|1943.38|1941.88|1943.38|1941.88|1943.32|1941.82|0
1610060400000|2021-01-07 23:00:00|1943.43|1941.93|1942.69|1941.19|1943.43|1941.93|1941.96|1940.46|0
1610060700000|2021-01-07 23:05:00|1942.68|1941.18|1942.25|1940.75|1942.69|1941.19|1942.15|1940.65|0
1610061000000|2021-01-07 23:10:00|1942.27|1940.77|1942.69|1941.19|1942.69|1941.19|1942.17|1940.67|0
1610061300000|2021-01-07 23:15:00|1942.68|1941.18|1942.46|1940.96|1942.68|1941.18|1942.16|1940.66|0
1610061600000|2021-01-07 23:20:00|1942.49|1940.99|1942.79|1941.29|1943.42|1941.92|1942.49|1940.99|0
1610061900000|2021-01-07 23:25:00|1942.78|1941.28|1941.63|1940.13|1942.79|1941.29|1941.63|1940.13|0
1610062200000|2021-01-07 23:30:00|1941.65|1940.15|1942.16|1940.66|1942.16|1940.66|1941.43|1939.93|0
1610062500000|2021-01-07 23:35:00|1942.18|1940.68|1943.33|1941.83|1943.63|1942.13|1942.18|1940.68|0
1610062800000|2021-01-07 23:40:00|1943.35|1941.85|1943.83|1942.33|1943.93|1942.43|1943.2|1941.7|0
1610063100000|2021-01-07 23:45:00|1943.84|1942.34|1944.74|1943.24|1944.88|1943.38|1943.83|1942.33|0
1610063400000|2021-01-07 23:50:00|1944.75|1943.25|1944.5|1943|1944.93|1943.43|1944.2|1942.7|0
1610063700000|2021-01-07 23:55:00|1944.52|1943.02|1944.1|1942.6|1944.6|1943.1|1943.57|1942.07|0
1610064000000|2021-01-08 00:00:00|1944.14|1942.64|1943.37|1941.87|1944.3|1942.8|1942.94|1941.44|0
1610064300000|2021-01-08 00:05:00|1943.39|1941.89|1944.5|1943|1944.6|1943.1|1943.04|1941.54|0
1610064600000|2021-01-08 00:10:00|1944.48|1942.98|1943.57|1942.07|1944.5|1943|1943.57|1942.07|0
1610064900000|2021-01-08 00:15:00|1943.55|1942.05|1944.7|1943.2|1944.71|1943.21|1942.45|1940.95|0
1610065200000|2021-01-08 00:20:00|1944.69|1943.19|1945.14|1943.64|1945.15|1943.65|1944.47|1942.97|0
1610065500000|2021-01-08 00:25:00|1945.12|1943.62|1947.37|1945.87|1947.37|1945.87|1944.88|1943.38|0
1610065800000|2021-01-08 00:30:00|1947.38|1945.88|1945.35|1943.85|1947.75|1946.25|1945.35|1943.85|0
1610066100000|2021-01-08 00:35:00|1945.36|1943.86|1945.77|1944.27|1945.79|1944.29|1944.85|1943.35|0
1610066400000|2021-01-08 00:40:00|1945.75|1944.25|1946.2|1944.7|1946.69|1945.19|1945.3|1943.8|0
1610066700000|2021-01-08 00:45:00|1946.18|1944.68|1947.43|1945.93|1947.67|1946.17|1946.18|1944.68|0
1610067000000|2021-01-08 00:50:00|1947.37|1945.87|1948.53|1947.03|1948.6|1947.1|1947.19|1945.69|0
1610067300000|2021-01-08 00:55:00|1948.54|1947.04|1949.57|1948.07|1949.57|1948.07|1948.49|1946.99|0
1610067600000|2021-01-08 01:00:00|1949.6|1948.1|1948.67|1947.17|1950.02|1948.52|1948.58|1947.08|0
1610067900000|2021-01-08 01:05:00|1948.66|1947.16|1948.69|1947.19|1948.71|1947.21|1948.2|1946.7|0
1610068200000|2021-01-08 01:10:00|1948.68|1947.18|1948.23|1946.73|1948.69|1947.19|1948.2|1946.7|0
1610068500000|2021-01-08 01:15:00|1948.22|1946.72|1947.3|1945.8|1948.23|1946.73|1947.28|1945.78|0
1610068800000|2021-01-08 01:20:00|1947.29|1945.79|1947.79|1946.29|1947.79|1946.29|1946.83|1945.33|0
1610069100000|2021-01-08 01:25:00|1947.78|1946.28|1948.22|1946.72|1948.23|1946.73|1947.77|1946.27|0
1610069400000|2021-01-08 01:30:00|1948.21|1946.71|1950.22|1948.72|1950.7|1949.2|1947.77|1946.27|0
1610069700000|2021-01-08 01:35:00|1950.29|1948.79|1950.69|1949.19|1950.73|1949.23|1949.77|1948.27|0
1610070000000|2021-01-08 01:40:00|1950.62|1949.12|1950.13|1948.63|1950.69|1949.19|1949.24|1947.74|0
1610070300000|2021-01-08 01:45:00|1950.14|1948.64|1950.08|1948.58|1951.04|1949.54|1950.07|1948.57|0
1610070600000|2021-01-08 01:50:00|1950.07|1948.57|1950.1|1948.6|1950.57|1949.07|1950.06|1948.56|0
1610070900000|2021-01-08 01:55:00|1950.11|1948.61|1950.07|1948.57|1950.55|1949.05|1949.62|1948.12|0
1610071200000|2021-01-08 02:00:00|1950.08|1948.58|1951.05|1949.55|1951.05|1949.55|1950.06|1948.56|0
1610071500000|2021-01-08 02:05:00|1951.06|1949.56|1950.37|1948.87|1951.55|1950.05|1949.57|1948.07|0
1610071800000|2021-01-08 02:10:00|1950.38|1948.88|1951.11|1949.61|1951.56|1950.06|1950.15|1948.65|0
1610072100000|2021-01-08 02:15:00|1951.1|1949.6|1951.28|1949.78|1951.55|1950.05|1951.04|1949.54|0
1610072400000|2021-01-08 02:20:00|1951.21|1949.71|1951.04|1949.54|1951.51|1950.01|1950.55|1949.05|0
1610072700000|2021-01-08 02:25:00|1951.18|1949.68|1951.81|1950.31|1952.43|1950.93|1951.04|1949.54|0
1610073000000|2021-01-08 02:30:00|1951.8|1950.3|1952.1|1950.6|1952.33|1950.83|1951.36|1949.86|0
1610073300000|2021-01-08 02:35:00|1952.03|1950.53|1950.87|1949.37|1952.33|1950.83|1950.86|1949.36|0
1610073600000|2021-01-08 02:40:00|1950.92|1949.42|1952.28|1950.78|1952.28|1950.78|1950.92|1949.42|0
1610073900000|2021-01-08 02:45:00|1952.29|1950.79|1951.83|1950.33|1952.29|1950.79|1951.32|1949.82|0
1610074200000|2021-01-08 02:50:00|1951.8|1950.3|1950.9|1949.4|1951.81|1950.31|1950.9|1949.4|0
1610074500000|2021-01-08 02:55:00|1950.89|1949.39|1950.9|1949.4|1950.93|1949.43|1950.43|1948.93|0
1610074800000|2021-01-08 03:00:00|1950.92|1949.42|1951.35|1949.85|1951.85|1950.35|1950.89|1949.39|0
1610075100000|2021-01-08 03:05:00|1951.28|1949.78|1951.3|1949.8|1951.57|1950.07|1950.36|1948.86|0
1610075400000|2021-01-08 03:10:00|1951.31|1949.81|1951.34|1949.84|1951.35|1949.85|1950.86|1949.36|0
1610075700000|2021-01-08 03:15:00|1951.4|1949.9|1952.25|1950.75|1952.28|1950.78|1951.34|1949.84|0
1610076000000|2021-01-08 03:20:00|1952.26|1950.76|1952.26|1950.76|1952.85|1951.35|1951.81|1950.31|0
1610076300000|2021-01-08 03:25:00|1953.01|1951.51|1953.99|1952.49|1954.5|1953|1953.01|1951.51|0
1610076600000|2021-01-08 03:30:00|1954.01|1952.51|1953.47|1951.97|1954.01|1952.51|1953.44|1951.94|0
1610076900000|2021-01-08 03:35:00|1953.54|1952.04|1953.03|1951.53|1953.7|1952.2|1953.02|1951.52|0
1610077200000|2021-01-08 03:40:00|1953.04|1951.54|1953.5|1952|1953.51|1952.01|1953.03|1951.53|0
1610077500000|2021-01-08 03:45:00|1953.48|1951.98|1954.44|1952.94|1954.45|1952.95|1953.47|1951.97|0
1610077800000|2021-01-08 03:50:00|1954.22|1952.72|1954.48|1952.98|1954.48|1952.98|1954.22|1952.72|0
1610078100000|2021-01-08 03:55:00|1954.49|1952.99|1954.39|1952.89|1954.49|1952.99|1954.36|1952.86|0
1610078400000|2021-01-08 04:00:00|1954.4|1952.9|1953.94|1952.44|1954.84|1953.34|1953.92|1952.42|0
1610078700000|2021-01-08 04:05:00|1954|1952.5|1952.96|1951.46|1954.17|1952.67|1952.96|1951.46|0
1610079000000|2021-01-08 04:10:00|1952.94|1951.44|1952.51|1951.01|1953.43|1951.93|1952.51|1951.01|0
1610079300000|2021-01-08 04:15:00|1952.52|1951.02|1952.44|1950.94|1952.93|1951.43|1952.02|1950.52|0
1610079600000|2021-01-08 04:20:00|1952.43|1950.93|1952.47|1950.97|1952.92|1951.42|1952.43|1950.93|0
1610079900000|2021-01-08 04:25:00|1952.48|1950.98|1951.03|1949.53|1952.7|1951.2|1951.02|1949.52|0
1610080200000|2021-01-08 04:30:00|1951.16|1949.66|1951.68|1950.18|1951.92|1950.42|1950.98|1949.48|0
1610080500000|2021-01-08 04:35:00|1951.75|1950.25|1952.36|1950.86|1952.87|1951.37|1951.75|1950.25|0
1610080800000|2021-01-08 04:40:00|1952.3|1950.8|1953.29|1951.79|1953.29|1951.79|1951.91|1950.41|0
1610081100000|2021-01-08 04:45:00|1953.15|1951.65|1953.83|1952.33|1953.89|1952.39|1952.83|1951.33|0
1610081400000|2021-01-08 04:50:00|1953.84|1952.34|1953.34|1951.84|1953.84|1952.34|1952.9|1951.4|0
1610081700000|2021-01-08 04:55:00|1953.21|1951.71|1953.36|1951.86|1953.81|1952.31|1952.91|1951.41|0
1610082000000|2021-01-08 05:00:00|1953.35|1951.85|1953.81|1952.31|1954.27|1952.77|1953.35|1951.85|0
1610082300000|2021-01-08 05:05:00|1953.83|1952.33|1954.34|1952.84|1954.36|1952.86|1953.79|1952.29|0
1610082600000|2021-01-08 05:10:00|1954.35|1952.85|1954.32|1952.82|1954.86|1953.36|1954.3|1952.8|0
1610082900000|2021-01-08 05:15:00|1954.33|1952.83|1954.77|1953.27|1954.8|1953.3|1954.29|1952.79|0
1610083200000|2021-01-08 05:20:00|1954.78|1953.28|1954.82|1953.32|1954.83|1953.33|1954.76|1953.26|0
1610083500000|2021-01-08 05:25:00|1954.8|1953.3|1954.41|1952.91|1954.85|1953.35|1954.36|1952.86|0
1610083800000|2021-01-08 05:30:00|1954.47|1952.97|1954.42|1952.92|1954.86|1953.36|1954.35|1952.85|0
1610084100000|2021-01-08 05:35:00|1954.39|1952.89|1954.32|1952.82|1954.83|1953.33|1953.86|1952.36|0
1610084400000|2021-01-08 05:40:00|1954.31|1952.81|1953.86|1952.36|1954.8|1953.3|1953.85|1952.35|0
1610084700000|2021-01-08 05:45:00|1953.87|1952.37|1953.87|1952.37|1953.9|1952.4|1953.39|1951.89|0
1610085000000|2021-01-08 05:50:00|1953.86|1952.36|1954.32|1952.82|1954.34|1952.84|1953.43|1951.93|0
1610085300000|2021-01-08 05:55:00|1954.31|1952.81|1954.75|1953.25|1954.77|1953.27|1953.81|1952.31|0
1610085600000|2021-01-08 06:00:00|1954.76|1953.26|1954.78|1953.28|1955.49|1953.99|1954.29|1952.79|0
1610085900000|2021-01-08 06:05:00|1954.79|1953.29|1957.73|1956.23|1958.37|1956.87|1954.79|1953.29|0
1610086200000|2021-01-08 06:10:00|1957.72|1956.22|1957.7|1956.2|1958.78|1957.28|1957.49|1955.99|0
1610086500000|2021-01-08 06:15:00|1957.4|1955.9|1957.39|1955.89|1957.85|1956.35|1956.91|1955.41|0
1610086800000|2021-01-08 06:20:00|1957.37|1955.87|1955.97|1954.47|1957.39|1955.89|1955.96|1954.46|0
1610087100000|2021-01-08 06:25:00|1955.95|1954.45|1956|1954.5|1956.03|1954.53|1955.5|1954|0
1610087400000|2021-01-08 06:30:00|1955.99|1954.49|1954.59|1953.09|1956|1954.5|1954.55|1953.05|0
1610087700000|2021-01-08 06:35:00|1954.6|1953.1|1955.24|1953.74|1956.09|1954.59|1954.6|1953.1|0
1610088000000|2021-01-08 06:40:00|1955.25|1953.75|1954.77|1953.27|1955.26|1953.76|1954.73|1953.23|0
1610088300000|2021-01-08 06:45:00|1954.79|1953.29|1956.69|1955.19|1956.69|1955.19|1954.75|1953.25|0
1610088600000|2021-01-08 06:50:00|1956.68|1955.18|1955.81|1954.31|1956.68|1955.18|1955.79|1954.29|0
1610088900000|2021-01-08 06:55:00|1955.82|1954.32|1956.25|1954.75|1956.29|1954.79|1955.78|1954.28|0
1610089200000|2021-01-08 07:00:00|1956.38|1954.88|1955.93|1954.43|1956.73|1955.23|1954.96|1953.46|0
1610089500000|2021-01-08 07:05:00|1955.79|1954.29|1956.55|1955.05|1957.97|1956.47|1955.49|1953.99|0
1610089800000|2021-01-08 07:10:00|1956.54|1955.04|1957.01|1955.51|1957.03|1955.53|1956.06|1954.56|0
1610090100000|2021-01-08 07:15:00|1957.02|1955.52|1955.6|1954.1|1957.03|1955.53|1955.58|1954.08|0
1610090400000|2021-01-08 07:20:00|1955.58|1954.08|1954.2|1952.7|1955.59|1954.09|1953.72|1952.22|0
1610090700000|2021-01-08 07:25:00|1954.21|1952.71|1955.16|1953.66|1955.59|1954.09|1953.73|1952.23|0
1610091000000|2021-01-08 07:30:00|1955.29|1953.79|1950.94|1949.54|1955.61|1954.11|1950.44|1949.04|82
1610091300000|2021-01-08 07:35:00|1950.82|1949.42|1950.07|1948.67|1950.94|1949.54|1948.94|1947.54|13
1610091600000|2021-01-08 07:40:00|1950.19|1948.79|1950.57|1949.17|1950.57|1949.17|1949.69|1948.29|2
1610091900000|2021-01-08 07:45:00|1950.44|1949.04|1951.07|1949.67|1951.32|1949.92|1950.44|1949.04|22
1610092200000|2021-01-08 07:50:00|1950.82|1949.42|1951.19|1949.79|1952.07|1950.67|1950.69|1949.29|19
1610092500000|2021-01-08 07:55:00|1951.37|1949.87|1951.33|1949.83|1951.8|1950.3|1950.42|1948.92|0
1610092800000|2021-01-08 08:00:00|1951.31|1949.81|1952.62|1952.12|1955.87|1955.37|1949.87|1949.37|2915
1610093100000|2021-01-08 08:05:00|1952.74|1952.24|1948.37|1947.87|1952.74|1952.24|1947.87|1947.37|1868
1610093400000|2021-01-08 08:10:00|1948.49|1947.99|1948.74|1948.24|1950.24|1949.74|1948.12|1947.62|1971
1610093700000|2021-01-08 08:15:00|1948.62|1948.12|1949.12|1948.62|1950.37|1949.87|1948.37|1947.87|1039
1610094000000|2021-01-08 08:20:00|1949.24|1948.74|1948.12|1947.62|1949.37|1948.87|1947.12|1946.62|817
1610094300000|2021-01-08 08:25:00|1948.24|1947.74|1947.12|1946.62|1948.87|1948.37|1947.12|1946.62|824
1610094600000|2021-01-08 08:30:00|1946.99|1946.49|1947.62|1947.12|1947.87|1947.37|1946.12|1945.62|1074
1610094900000|2021-01-08 08:35:00|1947.74|1947.24|1949.62|1949.12|1949.87|1949.37|1947.37|1946.87|896
1610095200000|2021-01-08 08:40:00|1949.31|1948.81|1949.31|1948.81|1949.81|1949.31|1948.56|1948.06|579
1610095500000|2021-01-08 08:45:00|1949.06|1948.56|1948.06|1947.56|1949.93|1949.43|1947.81|1947.31|540
1610095800000|2021-01-08 08:50:00|1948.18|1947.68|1946.56|1946.06|1948.56|1948.06|1945.81|1945.31|585
1610096100000|2021-01-08 08:55:00|1946.68|1946.18|1946.81|1946.31|1947.31|1946.81|1945.81|1945.31|1433
1610096400000|2021-01-08 09:00:00|1946.56|1946.06|1944.56|1944.06|1946.68|1946.18|1944.43|1943.93|599
1610096700000|2021-01-08 09:05:00|1944.68|1944.18|1944.81|1944.31|1945.68|1945.18|1944.31|1943.81|604
1610097000000|2021-01-08 09:10:00|1944.93|1944.43|1946.06|1945.56|1946.06|1945.56|1944.56|1944.06|449
1610097300000|2021-01-08 09:15:00|1945.93|1945.43|1946.06|1945.56|1946.56|1946.06|1945.31|1944.81|406
1610097600000|2021-01-08 09:20:00|1945.93|1945.43|1946.06|1945.56|1946.31|1945.81|1945.56|1945.06|312
1610097900000|2021-01-08 09:25:00|1946.31|1945.81|1943.31|1942.81|1946.31|1945.81|1942.81|1942.31|872
1610098200000|2021-01-08 09:30:00|1943.56|1943.06|1945.06|1944.56|1945.06|1944.56|1943.56|1943.06|704
1610098500000|2021-01-08 09:35:00|1944.93|1944.43|1945.06|1944.56|1945.56|1945.06|1944.18|1943.68|360
1610098800000|2021-01-08 09:40:00|1945.31|1944.81|1945.06|1944.56|1945.31|1944.81|1944.31|1943.81|438
1610099100000|2021-01-08 09:45:00|1945.18|1944.68|1947.56|1947.06|1947.81|1947.31|1945.06|1944.56|409
1610099400000|2021-01-08 09:50:00|1947.68|1947.18|1948.31|1947.81|1948.56|1948.06|1947.56|1947.06|289
1610099700000|2021-01-08 09:55:00|1948.43|1947.93|1948.31|1947.81|1948.68|1948.18|1947.43|1946.93|736
1610100000000|2021-01-08 10:00:00|1948.18|1947.68|1948.06|1947.56|1948.43|1947.93|1947.06|1946.56|464
1610100300000|2021-01-08 10:05:00|1948.18|1947.68|1948.56|1948.06|1948.56|1948.06|1947.56|1947.06|404
1610100600000|2021-01-08 10:10:00|1948.81|1948.31|1948.06|1947.56|1948.81|1948.31|1947.81|1947.31|403
1610100900000|2021-01-08 10:15:00|1948.31|1947.81|1948.31|1947.81|1949.31|1948.81|1948.06|1947.56|416
1610101200000|2021-01-08 10:20:00|1948.43|1947.93|1948.81|1948.31|1949.31|1948.81|1948.06|1947.56|308
1610101500000|2021-01-08 10:25:00|1948.56|1948.06|1948.31|1947.81|1948.81|1948.31|1948.06|1947.56|181
1610101800000|2021-01-08 10:30:00|1948.43|1947.93|1949.31|1948.81|1949.31|1948.81|1948.31|1947.81|228
1610102100000|2021-01-08 10:35:00|1949.43|1948.93|1950.06|1949.56|1950.06|1949.56|1948.56|1948.06|277
1610102400000|2021-01-08 10:40:00|1949.93|1949.43|1948.56|1948.06|1949.93|1949.43|1948.31|1947.81|253
1610102700000|2021-01-08 10:45:00|1948.31|1947.81|1950.06|1949.56|1950.18|1949.68|1948.31|1947.81|284
1610103000000|2021-01-08 10:50:00|1949.93|1949.43|1948.81|1948.31|1950.56|1950.06|1948.31|1947.81|362
1610103300000|2021-01-08 10:55:00|1948.56|1948.06|1949.06|1948.56|1949.56|1949.06|1948.31|1947.81|364
1610103600000|2021-01-08 11:00:00|1948.93|1948.43|1949.06|1948.56|1949.81|1949.31|1948.43|1947.93|375
1610103900000|2021-01-08 11:05:00|1949.18|1948.68|1949.56|1949.06|1950.06|1949.56|1949.06|1948.56|362
1610104200000|2021-01-08 11:10:00|1949.43|1948.93|1951.06|1950.56|1951.06|1950.56|1949.31|1948.81|572
1610104500000|2021-01-08 11:15:00|1950.81|1950.31|1953.31|1952.81|1955.31|1954.81|1950.81|1950.31|2291
1610104800000|2021-01-08 11:20:00|1953.43|1952.93|1953.43|1952.93|1954.06|1953.56|1952.56|1952.06|259
1610105100000|2021-01-08 11:25:00|1953.31|1952.81|1952.81|1952.31|1953.56|1953.06|1952.68|1952.18|187
1610105400000|2021-01-08 11:30:00|1952.68|1952.18|1951.56|1951.06|1952.81|1952.31|1951.56|1951.06|313
1610105700000|2021-01-08 11:35:00|1951.68|1951.18|1951.56|1951.06|1952.06|1951.56|1951.06|1950.56|290
1610106000000|2021-01-08 11:40:00|1951.43|1950.93|1951.06|1950.56|1951.93|1951.43|1951.06|1950.56|271
1610106300000|2021-01-08 11:45:00|1950.81|1950.31|1950.81|1950.31|1951.31|1950.81|1950.56|1950.06|257
1610106600000|2021-01-08 11:50:00|1950.56|1950.06|1952.56|1952.06|1952.56|1952.06|1950.31|1949.81|261
1610106900000|2021-01-08 11:55:00|1952.68|1952.18|1952.31|1951.81|1952.68|1952.18|1951.81|1951.31|281
1610107200000|2021-01-08 12:00:00|1952.43|1951.93|1952.06|1951.56|1952.93|1952.43|1951.81|1951.31|370
1610107500000|2021-01-08 12:05:00|1951.81|1951.31|1951.56|1951.06|1952.31|1951.81|1951.31|1950.81|330
1610107800000|2021-01-08 12:10:00|1951.43|1950.93|1953.81|1953.31|1953.81|1953.31|1951.43|1950.93|192
1610108100000|2021-01-08 12:15:00|1953.68|1953.18|1954.56|1954.06|1954.81|1954.31|1953.68|1953.18|385
1610108400000|2021-01-08 12:20:00|1954.43|1953.93|1954.31|1953.81|1954.56|1954.06|1953.81|1953.31|174
1610108700000|2021-01-08 12:25:00|1954.06|1953.56|1953.81|1953.31|1954.31|1953.81|1953.81|1953.31|260
1610109000000|2021-01-08 12:30:00|1953.93|1953.43|1953.81|1953.31|1954.56|1954.06|1953.31|1952.81|307
1610109300000|2021-01-08 12:35:00|1954.06|1953.56|1953.31|1952.81|1954.56|1954.06|1953.31|1952.81|401
1610109600000|2021-01-08 12:40:00|1953.64|1953.14|1954.64|1954.14|1955.14|1954.64|1953.64|1953.14|322
1610109900000|2021-01-08 12:45:00|1954.89|1954.39|1955.14|1954.64|1955.39|1954.89|1954.39|1953.89|298
1610110200000|2021-01-08 12:50:00|1955.26|1954.76|1954.39|1953.89|1955.39|1954.89|1954.39|1953.89|391
1610110500000|2021-01-08 12:55:00|1954.26|1953.76|1953.14|1952.64|1954.39|1953.89|1953.01|1952.51|585
1610110800000|2021-01-08 13:00:00|1953.01|1952.51|1952.01|1951.51|1953.51|1953.01|1951.89|1951.39|491
1610111100000|2021-01-08 13:05:00|1951.89|1951.39|1951.39|1950.89|1952.14|1951.64|1951.01|1950.51|343
1610111400000|2021-01-08 13:10:00|1951.51|1951.01|1951.64|1951.14|1952.14|1951.64|1951.39|1950.89|305
1610111700000|2021-01-08 13:15:00|1951.76|1951.26|1950.89|1950.39|1951.89|1951.39|1950.89|1950.39|310
1610112000000|2021-01-08 13:20:00|1950.76|1950.26|1950.89|1950.39|1950.89|1950.39|1950.64|1950.14|344
1610112300000|2021-01-08 13:25:00|1951.01|1950.51|1951.26|1950.76|1951.89|1951.39|1950.89|1950.39|305
1610112600000|2021-01-08 13:30:00|1951.39|1950.89|1949.39|1948.89|1951.39|1950.89|1949.14|1948.64|1085
1610112900000|2021-01-08 13:35:00|1949.26|1948.76|1950.39|1949.89|1950.64|1950.14|1948.89|1948.39|647
1610113200000|2021-01-08 13:40:00|1950.26|1949.76|1950.39|1949.89|1950.64|1950.14|1949.14|1948.64|600
1610113500000|2021-01-08 13:45:00|1950.14|1949.64|1948.89|1948.39|1950.14|1949.64|1948.64|1948.14|466
1610113800000|2021-01-08 13:50:00|1949.01|1948.51|1948.14|1947.64|1949.39|1948.89|1947.89|1947.39|433
1610114100000|2021-01-08 13:55:00|1947.89|1947.39|1947.39|1946.89|1948.14|1947.64|1947.39|1946.89|378
1610114400000|2021-01-08 14:00:00|1947.51|1947.01|1947.14|1946.64|1947.64|1947.14|1946.64|1946.14|717
1610114700000|2021-01-08 14:05:00|1947.26|1946.76|1949.14|1948.64|1949.26|1948.76|1947.14|1946.64|570
1610115000000|2021-01-08 14:10:00|1948.89|1948.39|1949.14|1948.64|1949.39|1948.89|1948.01|1947.51|458
1610115300000|2021-01-08 14:15:00|1949.26|1948.76|1948.89|1948.39|1949.64|1949.14|1948.89|1948.39|385
1610115600000|2021-01-08 14:20:00|1948.76|1948.26|1949.39|1948.89|1949.89|1949.39|1948.14|1947.64|517
1610115900000|2021-01-08 14:25:00|1949.64|1949.14|1948.64|1948.14|1949.64|1949.14|1948.64|1948.14|387
1610116200000|2021-01-08 14:30:00|1948.89|1948.39|1949.01|1948.51|1950.39|1949.89|1947.64|1947.14|1422
1610116500000|2021-01-08 14:35:00|1949.14|1948.64|1947.01|1946.51|1950.01|1949.51|1946.64|1946.14|674
1610116800000|2021-01-08 14:40:00|1947.14|1946.64|1949.64|1949.14|1949.64|1949.14|1947.14|1946.64|829
1610117100000|2021-01-08 14:45:00|1949.51|1949.01|1949.64|1949.14|1949.89|1949.39|1947.89|1947.39|886
1610117400000|2021-01-08 14:50:00|1949.76|1949.26|1951.39|1950.89|1951.39|1950.89|1949.01|1948.51|776
1610117700000|2021-01-08 14:55:00|1951.14|1950.64|1952.14|1951.64|1952.14|1951.64|1949.64|1949.14|974
1610118000000|2021-01-08 15:00:00|1952.26|1951.76|1953.14|1952.64|1954.64|1954.14|1952.01|1951.51|1349
1610118300000|2021-01-08 15:05:00|1953.39|1952.89|1954.64|1954.14|1954.89|1954.39|1953.14|1952.64|1217
1610118600000|2021-01-08 15:10:00|1954.47|1953.97|1951.84|1951.34|1954.72|1954.22|1951.72|1951.22|656
1610118900000|2021-01-08 15:15:00|1951.72|1951.22|1952.72|1952.22|1953.47|1952.97|1951.47|1950.97|595
1610119200000|2021-01-08 15:20:00|1952.84|1952.34|1949.72|1949.22|1952.97|1952.47|1949.47|1948.97|725
1610119500000|2021-01-08 15:25:00|1949.97|1949.47|1948.34|1947.84|1950.47|1949.97|1947.97|1947.47|703
1610119800000|2021-01-08 15:30:00|1948.22|1947.72|1949.22|1948.72|1950.09|1949.59|1948.22|1947.72|542
1610120100000|2021-01-08 15:35:00|1949.09|1948.59|1948.97|1948.47|1949.97|1949.47|1948.47|1947.97|555
1610120400000|2021-01-08 15:40:00|1949.09|1948.59|1950.47|1949.97|1950.72|1950.22|1949.09|1948.59|478
1610120700000|2021-01-08 15:45:00|1950.72|1950.22|1951.97|1951.47|1952.47|1951.97|1950.22|1949.72|384
1610121000000|2021-01-08 15:50:00|1952.09|1951.59|1950.09|1949.59|1952.34|1951.84|1949.72|1949.22|489
1610121300000|2021-01-08 15:55:00|1949.97|1949.47|1949.72|1949.22|1950.22|1949.72|1949.09|1948.59|573
1610121600000|2021-01-08 16:00:00|1949.59|1949.09|1949.72|1949.22|1950.09|1949.59|1948.59|1948.09|686
1610121900000|2021-01-08 16:05:00|1949.84|1949.34|1948.59|1948.09|1950.22|1949.72|1948.47|1947.97|587
1610122200000|2021-01-08 16:10:00|1948.47|1947.97|1948.84|1948.34|1949.22|1948.72|1947.97|1947.47|657
1610122500000|2021-01-08 16:15:00|1948.72|1948.22|1948.22|1947.72|1949.47|1948.97|1947.47|1946.97|684
1610122800000|2021-01-08 16:20:00|1948.09|1947.59|1949.72|1948.22|1949.72|1948.47|1947.72|1947.22|1636
1610123100000|2021-01-08 16:25:00|1949.58|1948.08|1950.01|1948.51|1950.46|1948.96|1949.05|1947.55|825
1610123400000|2021-01-08 16:30:00|1950.14|1948.64|1952.92|1951.52|1953.04|1951.64|1949.42|1948.02|263
1610123700000|2021-01-08 16:35:00|1952.67|1951.27|1952.67|1951.27|1952.79|1951.39|1952.17|1950.77|8
1610124000000|2021-01-08 16:40:00|1952.54|1951.14|1952.42|1951.02|1953.29|1951.89|1952.42|1951.02|20
1610124300000|2021-01-08 16:45:00|1952.29|1950.89|1953.04|1951.64|1953.17|1951.77|1952.29|1950.89|7
1610124600000|2021-01-08 16:50:00|1953.29|1951.89|1954.29|1952.89|1954.42|1953.02|1952.67|1951.27|16
1610124900000|2021-01-08 16:55:00|1954.17|1952.77|1955.72|1954.22|1957.04|1955.64|1953.79|1952.39|173
1610125200000|2021-01-08 17:00:00|1955.73|1954.23|1952.71|1951.21|1955.73|1954.23|1952.67|1951.17|0
1610125500000|2021-01-08 17:05:00|1952.72|1951.22|1955.15|1953.65|1955.16|1953.66|1952.67|1951.17|0
1610125800000|2021-01-08 17:10:00|1955.01|1953.51|1956.11|1954.61|1956.26|1954.76|1954.7|1953.2|0
1610126100000|2021-01-08 17:15:00|1956.12|1954.62|1956.53|1955.03|1957.06|1955.56|1956.06|1954.56|0
1610126400000|2021-01-08 17:20:00|1956.54|1955.04|1956.41|1954.91|1956.55|1955.05|1955.96|1954.46|0
1610126700000|2021-01-08 17:25:00|1956.34|1954.84|1956.87|1955.37|1956.87|1955.37|1955.95|1954.45|0
1610127000000|2021-01-08 17:30:00|1956.86|1955.36|1956.17|1954.67|1956.9|1955.4|1955.69|1954.19|0
1610127300000|2021-01-08 17:35:00|1956.18|1954.68|1956.18|1954.68|1956.66|1955.16|1956.14|1954.64|0
1610127600000|2021-01-08 17:40:00|1956.19|1954.69|1955.68|1954.18|1956.65|1955.15|1955.65|1954.15|0
1610127900000|2021-01-08 17:45:00|1955.67|1954.17|1953.63|1952.13|1955.71|1954.21|1953.58|1952.08|0
1610128200000|2021-01-08 17:50:00|1953.62|1952.12|1955.05|1953.55|1955.1|1953.6|1953.62|1952.12|0
1610128500000|2021-01-08 17:55:00|1955.06|1953.56|1954.09|1952.59|1955.55|1954.05|1953.63|1952.13|0
1610128800000|2021-01-08 18:00:00|1954.11|1952.61|1953.19|1951.69|1954.11|1952.61|1952.65|1951.15|0
1610129100000|2021-01-08 18:05:00|1953.2|1951.7|1953.27|1951.77|1953.72|1952.22|1953.19|1951.69|0
1610129400000|2021-01-08 18:10:00|1953.28|1951.78|1953.21|1951.71|1954.23|1952.73|1952.71|1951.21|0
1610129700000|2021-01-08 18:15:00|1953.22|1951.72|1950.14|1948.64|1953.22|1951.72|1950.13|1948.63|0
1610130000000|2021-01-08 18:20:00|1950.13|1948.63|1948.54|1947.04|1950.14|1948.64|1947.44|1945.94|0
1610130300000|2021-01-08 18:25:00|1948.56|1947.06|1950.51|1949.01|1950.55|1949.05|1948.51|1947.01|0
1610130600000|2021-01-08 18:30:00|1950.49|1948.99|1948.43|1946.93|1950.55|1949.05|1948.42|1946.92|0
1610130900000|2021-01-08 18:35:00|1948.42|1946.92|1947.83|1946.33|1949.48|1947.98|1945.87|1944.37|0
1610131200000|2021-01-08 18:40:00|1947.82|1946.32|1947.76|1946.26|1947.84|1946.34|1945.26|1943.76|0
1610131500000|2021-01-08 18:45:00|1947.73|1946.23|1947.91|1946.41|1948.41|1946.91|1946.41|1944.91|0
1610131800000|2021-01-08 18:50:00|1947.84|1946.34|1948.48|1946.98|1948.49|1946.99|1947.44|1945.94|0
1610132100000|2021-01-08 18:55:00|1948.46|1946.96|1949.23|1947.73|1949.5|1948|1948.02|1946.52|0
1610132400000|2021-01-08 19:00:00|1949.51|1948.01|1949.75|1948.25|1950.73|1949.23|1949.05|1947.55|0
1610132700000|2021-01-08 19:05:00|1949.88|1948.38|1950.97|1949.47|1951.69|1950.19|1949.72|1948.22|0
1610133000000|2021-01-08 19:10:00|1951.04|1949.54|1950.71|1949.21|1952.35|1950.85|1950.71|1949.21|0
1610133300000|2021-01-08 19:15:00|1950.69|1949.19|1951.31|1949.81|1951.8|1950.3|1950.26|1948.76|0
1610133600000|2021-01-08 19:20:00|1951.33|1949.83|1950.85|1949.35|1951.35|1949.85|1949.84|1948.34|0
1610133900000|2021-01-08 19:25:00|1950.84|1949.34|1951.95|1950.45|1951.95|1950.45|1949.86|1948.36|0
1610134200000|2021-01-08 19:30:00|1951.94|1950.44|1951.42|1949.92|1952.46|1950.96|1951.4|1949.9|0
1610134500000|2021-01-08 19:35:00|1951.45|1949.95|1951.94|1950.44|1952.42|1950.92|1951.4|1949.9|0
1610134800000|2021-01-08 19:40:00|1951.93|1950.43|1950.36|1948.86|1951.95|1950.45|1949.85|1948.35|0
1610135100000|2021-01-08 19:45:00|1950.38|1948.88|1952.42|1950.92|1952.42|1950.92|1949.83|1948.33|0
1610135400000|2021-01-08 19:50:00|1952.41|1950.91|1952.83|1951.33|1953.96|1952.46|1951.94|1950.44|0
1610135700000|2021-01-08 19:55:00|1952.81|1951.31|1953.37|1951.87|1953.85|1952.35|1952.8|1951.3|0
1610136000000|2021-01-08 20:00:00|1953.38|1951.88|1954.42|1952.92|1954.94|1953.44|1953.36|1951.86|0
1610136300000|2021-01-08 20:05:00|1954.43|1952.93|1955.43|1953.93|1955.44|1953.94|1953.93|1952.43|0
1610136600000|2021-01-08 20:10:00|1955.42|1953.92|1954.96|1953.46|1955.48|1953.98|1954.38|1952.88|0
1610136900000|2021-01-08 20:15:00|1954.98|1953.48|1954.53|1953.03|1955.48|1953.98|1953.69|1952.19|0
1610137200000|2021-01-08 20:20:00|1954.51|1953.01|1953.91|1952.41|1955|1953.5|1953.45|1951.95|0
1610137500000|2021-01-08 20:25:00|1953.93|1952.43|1954.74|1953.24|1955.03|1953.53|1953.43|1951.93|0
1610137800000|2021-01-08 20:30:00|1954.81|1953.31|1956.01|1954.51|1956.03|1954.53|1953.97|1952.47|0
1610138100000|2021-01-08 20:35:00|1956.03|1954.53|1957.01|1955.51|1957.02|1955.52|1955.89|1954.39|0
1610138400000|2021-01-08 20:40:00|1957.02|1955.52|1956.57|1955.07|1957.05|1955.55|1956.02|1954.52|0
1610138700000|2021-01-08 20:45:00|1956.7|1955.2|1957.43|1955.93|1957.57|1956.07|1956.55|1955.05|0
1610139000000|2021-01-08 20:50:00|1957.55|1956.05|1958.34|1956.84|1958.83|1957.33|1956.97|1955.47|0
1610139300000|2021-01-08 20:55:00|1958.33|1956.83|1959.49|1957.99|1959.98|1958.48|1958.29|1956.79|0
1610139600000|2021-01-08 21:00:00|1959.51|1958.01|1960|1958.5|1961.26|1959.76|1958.65|1957.15|0
1610139900000|2021-01-08 21:05:00|1960.08|1958.58|1958.85|1957.35|1960.08|1958.58|1958.55|1957.05|0
1610140200000|2021-01-08 21:10:00|1958.86|1957.36|1959.87|1958.37|1960.06|1958.56|1958.65|1957.15|0
1610140500000|2021-01-08 21:15:00|1959.88|1958.38|1959.62|1958.12|1959.88|1958.38|1959.6|1958.1|0
1610140800000|2021-01-08 21:20:00|1959.7|1958.2|1959.5|1958|1959.78|1958.28|1959.46|1957.96|0
1610141100000|2021-01-08 21:25:00|1959.54|1958.04|1959.58|1958.08|1959.62|1958.12|1959.42|1957.92|0
1610141400000|2021-01-08 21:30:00|1959.51|1958.01|1958.77|1957.27|1959.6|1958.1|1958.77|1957.27|0
1610141700000|2021-01-08 21:35:00|1958.79|1957.29|1959.5|1958|1959.5|1958|1958.79|1957.29|0
1610142000000|2021-01-08 21:40:00|1959.48|1957.98|1959.74|1958.24|1959.74|1958.24|1959.4|1957.9|0
1610142300000|2021-01-08 21:45:00|1959.72|1958.22|1960.07|1958.57|1960.07|1958.57|1959.5|1958|0
1610142600000|2021-01-08 21:50:00|1960.09|1958.59|1959.68|1958.18|1960.47|1958.97|1959.68|1958.18|0
1610142900000|2021-01-08 21:55:00|1959.66|1958.16|1959.34|1957.84|1959.66|1958.16|1959.22|1957.72|0
1610143200000|2021-01-08 22:00:00|1958.9|1957.4|1958.9|1957.4|1958.9|1957.4|1958.9|1957.4|0
1610319600000|2021-01-10 23:00:00|1955.99|1954.49|1957.36|1955.86|1958.33|1956.83|1955.85|1954.35|0
1610319900000|2021-01-10 23:05:00|1957.37|1955.87|1956.62|1955.12|1958.2|1956.7|1956.23|1954.73|0
1610320200000|2021-01-10 23:10:00|1956.64|1955.14|1954.95|1953.45|1957.11|1955.61|1954.89|1953.39|0
1610320500000|2021-01-10 23:15:00|1954.94|1953.44|1955.26|1953.76|1955.69|1954.19|1954.75|1953.25|0
1610320800000|2021-01-10 23:20:00|1955.28|1953.78|1956.26|1954.76|1956.56|1955.06|1954.53|1953.03|0
1610321100000|2021-01-10 23:25:00|1956.24|1954.74|1955.93|1954.43|1956.76|1955.26|1955.6|1954.1|0
1610321400000|2021-01-10 23:30:00|1955.95|1954.45|1955.91|1954.41|1956.03|1954.53|1955.08|1953.58|0
1610321700000|2021-01-10 23:35:00|1955.9|1954.4|1955.59|1954.09|1956.01|1954.51|1955.28|1953.78|0
1610322000000|2021-01-10 23:40:00|1955.57|1954.07|1954.21|1952.71|1955.78|1954.28|1954.21|1952.71|0
1610322300000|2021-01-10 23:45:00|1954.2|1952.7|1954.6|1953.1|1955.03|1953.53|1953.97|1952.47|0
1610322600000|2021-01-10 23:50:00|1954.59|1953.09|1953.97|1952.47|1954.6|1953.1|1953.87|1952.37|0
1610322900000|2021-01-10 23:55:00|1953.98|1952.48|1954.9|1953.4|1954.9|1953.4|1953.77|1952.27|0
1610323200000|2021-01-11 00:00:00|1954.91|1953.41|1956.31|1954.81|1956.6|1955.1|1954.61|1953.11|0
1610323500000|2021-01-11 00:05:00|1956.3|1954.8|1954.9|1953.4|1956.3|1954.8|1954.7|1953.2|0
1610323800000|2021-01-11 00:10:00|1954.89|1953.39|1955.69|1954.19|1956.37|1954.87|1954.61|1953.11|0
1610324100000|2021-01-11 00:15:00|1955.68|1954.18|1953.2|1951.7|1955.68|1954.18|1951.79|1950.29|0
1610324400000|2021-01-11 00:20:00|1953.21|1951.71|1953.74|1952.24|1953.76|1952.26|1952.7|1951.2|0
1610324700000|2021-01-11 00:25:00|1953.72|1952.22|1953.49|1951.99|1953.74|1952.24|1953.25|1951.75|0
1610325000000|2021-01-11 00:30:00|1953.56|1952.06|1952.32|1950.82|1953.73|1952.23|1952.31|1950.81|0
1610325300000|2021-01-11 00:35:00|1952.31|1950.81|1952.34|1950.84|1952.38|1950.88|1951.36|1949.86|0
1610325600000|2021-01-11 00:40:00|1952.33|1950.83|1952.34|1950.84|1952.36|1950.86|1951.81|1950.31|0
1610325900000|2021-01-11 00:45:00|1952.28|1950.78|1953.36|1951.86|1953.38|1951.88|1951.92|1950.42|0
1610326200000|2021-01-11 00:50:00|1953.33|1951.83|1953.33|1951.83|1953.58|1952.08|1952.54|1951.04|0
1610326500000|2021-01-11 00:55:00|1953.35|1951.85|1952.23|1950.73|1953.82|1952.32|1952.01|1950.51|0
1610326800000|2021-01-11 01:00:00|1952.16|1950.66|1951.46|1949.96|1952.22|1950.72|1951.41|1949.91|0
1610327100000|2021-01-11 01:05:00|1951.47|1949.97|1951.06|1949.56|1951.5|1950|1950.97|1949.47|0
1610327400000|2021-01-11 01:10:00|1951.5|1950|1951.48|1949.98|1951.7|1950.2|1951|1949.5|0
1610327700000|2021-01-11 01:15:00|1951.92|1950.42|1951|1949.5|1951.92|1950.42|1950.54|1949.04|0
1610328000000|2021-01-11 01:20:00|1951.02|1949.52|1952.36|1950.86|1952.89|1951.39|1950.99|1949.49|0
1610328300000|2021-01-11 01:25:00|1952.38|1950.88|1953.28|1951.78|1953.34|1951.84|1952.36|1950.86|0
1610328600000|2021-01-11 01:30:00|1953.26|1951.76|1952.74|1951.24|1953.26|1951.76|1952.25|1950.75|0
1610328900000|2021-01-11 01:35:00|1952.75|1951.25|1949.83|1948.33|1952.75|1951.25|1949.79|1948.29|0
1610329200000|2021-01-11 01:40:00|1949.85|1948.35|1949.89|1948.39|1951.33|1949.83|1949.83|1948.33|0
1610329500000|2021-01-11 01:45:00|1949.87|1948.37|1951.33|1949.83|1951.33|1949.83|1949.82|1948.32|0
1610329800000|2021-01-11 01:50:00|1951.32|1949.82|1950.82|1949.32|1951.55|1950.05|1950.31|1948.81|0
1610330100000|2021-01-11 01:55:00|1950.81|1949.31|1950.13|1948.63|1951.34|1949.84|1950.13|1948.63|0
1610330400000|2021-01-11 02:00:00|1950.14|1948.64|1948.58|1947.08|1950.63|1949.13|1948.52|1947.02|0
1610330700000|2021-01-11 02:05:00|1948.6|1947.1|1946.96|1945.46|1949.09|1947.59|1946.74|1945.24|0
1610331000000|2021-01-11 02:10:00|1946.95|1945.45|1948.08|1946.58|1948.59|1947.09|1946.94|1945.44|0
1610331300000|2021-01-11 02:15:00|1948.07|1946.57|1948.54|1947.04|1948.57|1947.07|1947.56|1946.06|0
1610331600000|2021-01-11 02:20:00|1948.56|1947.06|1949.55|1948.05|1949.77|1948.27|1948.05|1946.55|0
1610331900000|2021-01-11 02:25:00|1949.56|1948.06|1950.49|1948.99|1950.51|1949.01|1949.54|1948.04|0
1610332200000|2021-01-11 02:30:00|1950.48|1948.98|1950.04|1948.54|1950.96|1949.46|1949.55|1948.05|0
1610332500000|2021-01-11 02:35:00|1950.06|1948.56|1949.09|1947.59|1950.49|1948.99|1949.09|1947.59|0
1610332800000|2021-01-11 02:40:00|1949.08|1947.58|1949.49|1947.99|1949.73|1948.23|1948.53|1947.03|0
1610333100000|2021-01-11 02:45:00|1949.48|1947.98|1951.45|1949.95|1951.45|1949.95|1949.46|1947.96|0
1610333400000|2021-01-11 02:50:00|1951.47|1949.97|1950.91|1949.41|1951.47|1949.97|1950.44|1948.94|0
1610333700000|2021-01-11 02:55:00|1950.84|1949.34|1951.22|1949.72|1951.23|1949.73|1949.45|1947.95|0
1610334000000|2021-01-11 03:00:00|1951.21|1949.71|1950.93|1949.43|1951.41|1949.91|1950.4|1948.9|0
1610334300000|2021-01-11 03:05:00|1950.92|1949.42|1949.95|1948.45|1950.93|1949.43|1949.46|1947.96|0
1610334600000|2021-01-11 03:10:00|1949.96|1948.46|1948.89|1947.39|1949.99|1948.49|1948.18|1946.68|0
1610334900000|2021-01-11 03:15:00|1948.83|1947.33|1948.58|1947.08|1950.09|1948.59|1948.35|1946.85|0
1610335200000|2021-01-11 03:20:00|1948.57|1947.07|1948.15|1946.65|1949.11|1947.61|1948.13|1946.63|0
1610335500000|2021-01-11 03:25:00|1948.14|1946.64|1947.64|1946.14|1948.63|1947.13|1947.19|1945.69|0
1610335800000|2021-01-11 03:30:00|1947.62|1946.12|1949.01|1947.51|1949.04|1947.54|1947.15|1945.65|0
1610336100000|2021-01-11 03:35:00|1949.02|1947.52|1948.02|1946.52|1949.76|1948.26|1948|1946.5|0
1610336400000|2021-01-11 03:40:00|1948.03|1946.53|1949.04|1947.54|1949.05|1947.55|1948.02|1946.52|0
1610336700000|2021-01-11 03:45:00|1948.97|1947.47|1948.06|1946.56|1948.97|1947.47|1947.57|1946.07|0
1610337000000|2021-01-11 03:50:00|1948.05|1946.55|1948.53|1947.03|1949.01|1947.51|1948.03|1946.53|0
1610337300000|2021-01-11 03:55:00|1948.54|1947.04|1948.56|1947.06|1949.04|1947.54|1948.1|1946.6|0
1610337600000|2021-01-11 04:00:00|1948.58|1947.08|1949.14|1947.64|1949.6|1948.1|1948.1|1946.6|0
1610337900000|2021-01-11 04:05:00|1949.15|1947.65|1949.09|1947.59|1949.61|1948.11|1948.62|1947.12|0
1610338200000|2021-01-11 04:10:00|1949.11|1947.61|1948.63|1947.13|1949.11|1947.61|1948.59|1947.09|0
1610338500000|2021-01-11 04:15:00|1948.62|1947.12|1947.23|1945.73|1948.63|1947.13|1947.01|1945.51|0
1610338800000|2021-01-11 04:20:00|1947.24|1945.74|1947.74|1946.24|1947.92|1946.42|1947.23|1945.73|0
1610339100000|2021-01-11 04:25:00|1947.73|1946.23|1947.98|1946.48|1948.92|1947.42|1947.73|1946.23|0
1610339400000|2021-01-11 04:30:00|1947.97|1946.47|1947.57|1946.07|1947.98|1946.48|1946.49|1944.99|0
1610339700000|2021-01-11 04:35:00|1947.79|1946.29|1948.2|1946.7|1948.41|1946.91|1947.46|1945.96|0
1610340000000|2021-01-11 04:40:00|1948.19|1946.69|1948.5|1947|1949.01|1947.51|1947.95|1946.45|0
1610340300000|2021-01-11 04:45:00|1948.49|1946.99|1947.77|1946.27|1949.01|1947.51|1947.74|1946.24|0
1610340600000|2021-01-11 04:50:00|1947.84|1946.34|1948.14|1946.64|1948.66|1947.16|1947.65|1946.15|0
1610340900000|2021-01-11 04:55:00|1947.7|1946.2|1948.66|1947.16|1948.68|1947.18|1947.22|1945.72|0
1610341200000|2021-01-11 05:00:00|1948.59|1947.09|1948.41|1946.91|1948.88|1947.38|1948.19|1946.69|0
1610341500000|2021-01-11 05:05:00|1948.47|1946.97|1949.38|1947.88|1949.38|1947.88|1948.47|1946.97|0
1610341800000|2021-01-11 05:10:00|1949.37|1947.87|1949.37|1947.87|1949.42|1947.92|1948.88|1947.38|0
1610342100000|2021-01-11 05:15:00|1949.36|1947.86|1949.09|1947.59|1949.57|1948.07|1949.09|1947.59|0
1610342400000|2021-01-11 05:20:00|1949.1|1947.6|1949.48|1947.98|1949.51|1948.01|1948.79|1947.29|0
1610342700000|2021-01-11 05:25:00|1949.41|1947.91|1949.53|1948.03|1949.54|1948.04|1948.99|1947.49|0
1610343000000|2021-01-11 05:30:00|1949.54|1948.04|1949.39|1947.89|1949.72|1948.22|1949.06|1947.56|0
1610343300000|2021-01-11 05:35:00|1949.38|1947.88|1949.18|1947.68|1949.6|1948.1|1948.64|1947.14|0
1610343600000|2021-01-11 05:40:00|1949.17|1947.67|1947.69|1946.19|1949.19|1947.69|1947.69|1946.19|0
1610343900000|2021-01-11 05:45:00|1947.68|1946.18|1947.68|1946.18|1948.13|1946.63|1947.61|1946.11|0
1610344200000|2021-01-11 05:50:00|1947.67|1946.17|1947.7|1946.2|1948.21|1946.71|1947.64|1946.14|0
1610344500000|2021-01-11 05:55:00|1947.69|1946.19|1948.12|1946.62|1948.15|1946.65|1947.65|1946.15|0
1610344800000|2021-01-11 06:00:00|1948.11|1946.61|1947.58|1946.08|1948.11|1946.61|1947.58|1946.08|0
1610345100000|2021-01-11 06:05:00|1947.57|1946.07|1946.46|1944.96|1947.57|1946.07|1945.58|1944.08|0
1610345400000|2021-01-11 06:10:00|1946.45|1944.95|1946.52|1945.02|1946.52|1945.02|1945.94|1944.44|0
1610345700000|2021-01-11 06:15:00|1946.51|1945.01|1946.56|1945.06|1947.02|1945.52|1946.08|1944.58|0
1610346000000|2021-01-11 06:20:00|1946.55|1945.05|1947.84|1946.34|1948.07|1946.57|1946.49|1944.99|0
1610346300000|2021-01-11 06:25:00|1947.83|1946.33|1948.17|1946.67|1948.4|1946.9|1947.44|1945.94|0
1610346600000|2021-01-11 06:30:00|1948.1|1946.6|1948.33|1946.83|1948.33|1946.83|1947.42|1945.92|0
1610346900000|2021-01-11 06:35:00|1948.32|1946.82|1948.5|1947|1948.77|1947.27|1948.28|1946.78|0
1610347200000|2021-01-11 06:40:00|1948.57|1947.07|1947.29|1945.79|1948.75|1947.25|1947.29|1945.79|0
1610347500000|2021-01-11 06:45:00|1947.3|1945.8|1947.3|1945.8|1947.82|1946.32|1947.3|1945.8|0
1610347800000|2021-01-11 06:50:00|1947.31|1945.81|1947.7|1946.2|1947.82|1946.32|1947.27|1945.77|0
1610348100000|2021-01-11 06:55:00|1947.72|1946.22|1947.53|1946.03|1947.73|1946.23|1947.53|1946.03|0
1610348400000|2021-01-11 07:00:00|1947.52|1946.02|1948.12|1946.62|1948.12|1946.62|1945.73|1944.23|0
1610348700000|2021-01-11 07:05:00|1948.13|1946.63|1949.53|1948.03|1949.8|1948.3|1948.13|1946.63|0
1610349000000|2021-01-11 07:10:00|1949.52|1948.02|1949.53|1948.03|1950.41|1948.91|1949.43|1947.93|0
1610349300000|2021-01-11 07:15:00|1949.75|1948.25|1949.48|1947.98|1950.07|1948.57|1949.47|1947.97|0
1610349600000|2021-01-11 07:20:00|1949.49|1947.99|1949.94|1948.44|1949.97|1948.47|1949.01|1947.51|0
1610349900000|2021-01-11 07:25:00|1949.95|1948.45|1950.38|1948.88|1950.44|1948.94|1949.93|1948.43|0
1610350200000|2021-01-11 07:30:00|1950.39|1948.89|1948.79|1947.39|1950.54|1949.14|1948.42|1947.02|577
1610350500000|2021-01-11 07:35:00|1948.67|1947.27|1949.04|1947.64|1949.04|1947.64|1947.54|1946.14|49
1610350800000|2021-01-11 07:40:00|1949.17|1947.77|1949.54|1948.14|1949.54|1948.14|1948.79|1947.39|15
1610351100000|2021-01-11 07:45:00|1949.42|1948.02|1950.04|1948.64|1950.17|1948.77|1948.92|1947.52|18
1610351400000|2021-01-11 07:50:00|1949.92|1948.52|1949.92|1948.52|1950.04|1948.64|1949.17|1947.77|202
1610351700000|2021-01-11 07:55:00|1949.51|1948.01|1948.49|1946.99|1949.88|1948.38|1947.67|1946.17|0
1610352000000|2021-01-11 08:00:00|1948.62|1947.12|1949.47|1948.97|1952.84|1952.34|1947.59|1947.09|2397
1610352300000|2021-01-11 08:05:00|1949.34|1948.84|1954.22|1953.72|1954.72|1954.22|1949.34|1948.84|1053
1610352600000|2021-01-11 08:10:00|1953.97|1953.47|1951.72|1951.22|1954.47|1953.97|1951.72|1951.22|866
1610352900000|2021-01-11 08:15:00|1951.97|1951.47|1951.47|1950.97|1952.97|1952.47|1951.22|1950.72|879
1610353200000|2021-01-11 08:20:00|1951.34|1950.84|1947.47|1946.97|1952.47|1951.97|1947.22|1946.72|969
1610353500000|2021-01-11 08:25:00|1947.72|1947.22|1947.22|1946.72|1947.97|1947.47|1945.72|1945.22|1647
1610353800000|2021-01-11 08:30:00|1947.34|1946.84|1945.22|1944.72|1947.59|1947.09|1943.84|1943.34|919
1610354100000|2021-01-11 08:35:00|1945.34|1944.84|1946.59|1946.09|1946.59|1946.09|1943.47|1942.97|1404
1610354400000|2021-01-11 08:40:00|1946.6|1946.1|1945.23|1944.73|1946.98|1946.48|1944.6|1944.1|521
1610354700000|2021-01-11 08:45:00|1945.1|1944.6|1945.23|1944.73|1946.48|1945.98|1944.85|1944.35|476
1610355000000|2021-01-11 08:50:00|1945.1|1944.6|1946.73|1946.23|1947.48|1946.98|1944.73|1944.23|1170
1610355300000|2021-01-11 08:55:00|1946.48|1945.98|1948.48|1947.98|1948.6|1948.1|1945.35|1944.85|616
1610355600000|2021-01-11 09:00:00|1948.6|1948.1|1950.98|1950.48|1952.23|1951.73|1948.23|1947.73|837
1610355900000|2021-01-11 09:05:00|1950.85|1950.35|1951.23|1950.73|1951.6|1951.1|1950.23|1949.73|400
1610356200000|2021-01-11 09:10:00|1951.35|1950.85|1950.98|1950.48|1951.48|1950.98|1949.23|1948.73|564
1610356500000|2021-01-11 09:15:00|1950.85|1950.35|1950.23|1949.73|1951.48|1950.98|1949.98|1949.48|617
1610356800000|2021-01-11 09:20:00|1950.48|1949.98|1951.48|1950.98|1951.73|1951.23|1949.98|1949.48|342
1610357100000|2021-01-11 09:25:00|1951.35|1950.85|1948.98|1948.48|1951.48|1950.98|1948.73|1948.23|457
1610357400000|2021-01-11 09:30:00|1949.1|1948.6|1947.98|1947.48|1949.35|1948.85|1947.85|1947.35|460
1610357700000|2021-01-11 09:35:00|1947.85|1947.35|1946.98|1946.48|1948.48|1947.98|1946.98|1946.48|1192
1610358000000|2021-01-11 09:40:00|1947.1|1946.6|1948.48|1947.98|1948.98|1948.48|1946.98|1946.48|1339
1610358300000|2021-01-11 09:45:00|1948.73|1948.23|1948.48|1947.98|1948.98|1948.48|1947.98|1947.48|372
1610358600000|2021-01-11 09:50:00|1948.6|1948.1|1947.73|1947.23|1948.73|1948.23|1947.48|1946.98|530
1610358900000|2021-01-11 09:55:00|1947.85|1947.35|1946.98|1946.48|1947.98|1947.48|1946.98|1946.48|1906
1610359200000|2021-01-11 10:00:00|1946.73|1946.23|1946.98|1946.48|1947.98|1947.48|1946.48|1945.98|1610
1610359500000|2021-01-11 10:05:00|1947.1|1946.6|1949.23|1948.73|1949.73|1949.23|1946.98|1946.48|471
1610359800000|2021-01-11 10:10:00|1949.35|1948.85|1949.73|1949.23|1949.98|1949.48|1949.23|1948.73|651
1610360100000|2021-01-11 10:15:00|1949.85|1949.35|1951.98|1951.48|1951.98|1951.48|1949.85|1949.35|567
1610360400000|2021-01-11 10:20:00|1951.73|1951.23|1952.73|1952.23|1952.73|1952.23|1951.73|1951.23|394
1610360700000|2021-01-11 10:25:00|1952.98|1952.48|1953.23|1952.73|1953.35|1952.85|1952.23|1951.73|504
1610361000000|2021-01-11 10:30:00|1953.48|1952.98|1953.98|1953.48|1954.23|1953.73|1952.73|1952.23|397
1610361300000|2021-01-11 10:35:00|1954.1|1953.6|1954.35|1953.85|1954.73|1954.23|1953.73|1953.23|862
1610361600000|2021-01-11 10:40:00|1954.48|1953.98|1954.48|1953.98|1954.98|1954.48|1953.98|1953.48|547
1610361900000|2021-01-11 10:45:00|1954.6|1954.1|1954.48|1953.98|1955.48|1954.98|1954.48|1953.98|322
1610362200000|2021-01-11 10:50:00|1954.6|1954.1|1955.48|1954.98|1955.73|1955.23|1954.6|1954.1|310
1610362500000|2021-01-11 10:55:00|1955.6|1955.1|1955.98|1955.48|1955.98|1955.48|1955.23|1954.73|538
1610362800000|2021-01-11 11:00:00|1955.85|1955.35|1955.6|1955.1|1955.98|1955.48|1955.23|1954.73|379
1610363100000|2021-01-11 11:05:00|1955.48|1954.98|1954.23|1953.73|1955.73|1955.23|1954.23|1953.73|749
1610363400000|2021-01-11 11:10:00|1954.1|1953.6|1953.73|1953.23|1954.23|1953.73|1953.48|1952.98|358
1610363700000|2021-01-11 11:15:00|1953.6|1953.1|1954.1|1953.6|1954.23|1953.73|1953.1|1952.6|2593
1610364000000|2021-01-11 11:20:00|1953.98|1953.48|1953.73|1953.23|1954.23|1953.73|1953.23|1952.73|762
1610364300000|2021-01-11 11:25:00|1953.35|1952.85|1952.48|1951.98|1953.85|1953.35|1952.48|1951.98|450
1610364600000|2021-01-11 11:30:00|1952.35|1951.85|1953.23|1952.73|1953.73|1953.23|1952.23|1951.73|693
1610364900000|2021-01-11 11:35:00|1953.35|1952.85|1954.23|1953.73|1954.48|1953.98|1952.98|1952.48|1267
1610365200000|2021-01-11 11:40:00|1953.98|1953.48|1953.73|1953.23|1954.23|1953.73|1953.48|1952.98|304
1610365500000|2021-01-11 11:45:00|1953.6|1953.1|1953.23|1952.73|1953.98|1953.48|1952.98|1952.48|336
1610365800000|2021-01-11 11:50:00|1953.35|1952.85|1953.98|1953.48|1953.98|1953.48|1952.98|1952.48|190
1610366100000|2021-01-11 11:55:00|1953.73|1953.23|1953.98|1953.48|1954.1|1953.6|1953.48|1952.98|372
1610366400000|2021-01-11 12:00:00|1954.1|1953.6|1954.48|1953.98|1954.98|1954.48|1953.98|1953.48|289
1610366700000|2021-01-11 12:05:00|1954.35|1953.85|1954.23|1953.73|1954.48|1953.98|1953.73|1953.23|287
1610367000000|2021-01-11 12:10:00|1954.1|1953.6|1954.48|1953.98|1954.73|1954.23|1953.73|1953.23|1239
1610367300000|2021-01-11 12:15:00|1954.35|1953.85|1954.48|1953.98|1954.73|1954.23|1953.73|1953.23|374
1610367600000|2021-01-11 12:20:00|1954.35|1953.85|1953.23|1952.73|1954.35|1953.85|1953.23|1952.73|274
1610367900000|2021-01-11 12:25:00|1952.73|1952.23|1954.23|1953.73|1954.23|1953.73|1952.73|1952.23|771
1610368200000|2021-01-11 12:30:00|1954.35|1953.85|1953.23|1952.73|1954.48|1953.98|1953.23|1952.73|266
1610368500000|2021-01-11 12:35:00|1953.35|1952.85|1953.1|1952.6|1953.73|1953.23|1952.73|1952.23|262
1610368800000|2021-01-11 12:40:00|1953.23|1952.73|1953.23|1952.73|1953.48|1952.98|1952.73|1952.23|281
1610369100000|2021-01-11 12:45:00|1953.35|1952.85|1952.73|1952.23|1953.73|1953.23|1952.48|1951.98|2315
1610369400000|2021-01-11 12:50:00|1952.6|1952.1|1951.48|1950.98|1952.6|1952.1|1951.48|1950.98|479
1610369700000|2021-01-11 12:55:00|1951.23|1950.73|1951.73|1951.23|1952.1|1951.6|1951.23|1950.73|486
1610370000000|2021-01-11 13:00:00|1951.6|1951.1|1949.98|1949.48|1951.73|1951.23|1949.98|1949.48|563
1610370300000|2021-01-11 13:05:00|1949.73|1949.23|1950.73|1950.23|1950.98|1950.48|1949.73|1949.23|301
1610370600000|2021-01-11 13:10:00|1950.6|1950.1|1950.73|1950.23|1950.98|1950.48|1949.98|1949.48|753
1610370900000|2021-01-11 13:15:00|1950.48|1949.98|1950.42|1949.92|1950.92|1950.42|1949.93|1949.43|771
1610371200000|2021-01-11 13:20:00|1950.17|1949.67|1949.92|1949.42|1950.42|1949.92|1948.67|1948.17|587
1610371500000|2021-01-11 13:25:00|1949.79|1949.29|1949.17|1948.67|1949.92|1949.42|1949.17|1948.67|356
1610371800000|2021-01-11 13:30:00|1949.29|1948.79|1948.17|1947.67|1949.42|1948.92|1947.67|1947.17|795
1610372100000|2021-01-11 13:35:00|1948.04|1947.54|1946.42|1945.92|1948.17|1947.67|1946.42|1945.92|873
1610372400000|2021-01-11 13:40:00|1946.29|1945.79|1946.42|1945.92|1946.42|1945.92|1945.42|1944.92|584
1610372700000|2021-01-11 13:45:00|1946.54|1946.04|1945.42|1944.92|1947.67|1947.17|1945.42|1944.92|636
1610373000000|2021-01-11 13:50:00|1945.29|1944.79|1943.92|1943.42|1945.42|1944.92|1943.42|1942.92|1256
1610373300000|2021-01-11 13:55:00|1944.04|1943.54|1944.67|1944.17|1946.17|1945.67|1943.17|1942.67|806
1610373600000|2021-01-11 14:00:00|1944.42|1943.92|1945.42|1944.92|1945.42|1944.92|1943.17|1942.67|1996
1610373900000|2021-01-11 14:05:00|1945.29|1944.79|1943.92|1943.42|1945.92|1945.42|1943.67|1943.17|672
1610374200000|2021-01-11 14:10:00|1944.04|1943.54|1942.42|1941.92|1944.42|1943.92|1942.42|1941.92|610
1610374500000|2021-01-11 14:15:00|1942.54|1942.04|1940.67|1940.17|1942.92|1942.42|1940.17|1939.67|1317
1610374800000|2021-01-11 14:20:00|1940.42|1939.92|1940.42|1939.92|1941.67|1941.17|1940.17|1939.67|2143
1610375100000|2021-01-11 14:25:00|1940.17|1939.67|1941.29|1940.79|1941.42|1940.92|1940.17|1939.67|1354
1610375400000|2021-01-11 14:30:00|1941.42|1940.92|1945.17|1944.67|1946.04|1945.54|1941.42|1940.92|2122
1610375700000|2021-01-11 14:35:00|1945.04|1944.54|1942.92|1942.42|1945.42|1944.92|1940.42|1939.92|1347
1610376000000|2021-01-11 14:40:00|1942.79|1942.29|1944.17|1943.67|1944.67|1944.17|1942.42|1941.92|1092
1610376300000|2021-01-11 14:45:00|1944.04|1943.54|1943.17|1942.67|1944.67|1944.17|1942.67|1942.17|1244
1610376600000|2021-01-11 14:50:00|1942.92|1942.42|1945.17|1944.67|1945.29|1944.79|1942.42|1941.92|2931
1610376900000|2021-01-11 14:55:00|1945.29|1944.79|1944.17|1943.67|1946.67|1946.17|1943.92|1943.42|3276
1610377200000|2021-01-11 15:00:00|1943.92|1943.42|1942.42|1941.92|1944.92|1944.42|1942.29|1941.79|2482
1610377500000|2021-01-11 15:05:00|1942.54|1942.04|1943.42|1942.92|1943.67|1943.17|1941.54|1941.04|1790
1610377800000|2021-01-11 15:10:00|1943.28|1942.78|1941.53|1941.03|1943.53|1943.03|1940.78|1940.28|1693
1610378100000|2021-01-11 15:15:00|1941.78|1941.28|1941.03|1940.53|1942.28|1941.78|1940.53|1940.03|1058
1610378400000|2021-01-11 15:20:00|1941.15|1940.65|1941.78|1941.28|1942.78|1942.28|1940.53|1940.03|1112
1610378700000|2021-01-11 15:25:00|1942.03|1941.53|1943.4|1942.9|1943.53|1943.03|1942.03|1941.53|1054
1610379000000|2021-01-11 15:30:00|1943.53|1943.03|1943.28|1942.78|1943.53|1943.03|1942.03|1941.53|1034
1610379300000|2021-01-11 15:35:00|1943.03|1942.53|1942.53|1942.03|1943.03|1942.53|1941.78|1941.28|7333
1610379600000|2021-01-11 15:40:00|1942.78|1942.28|1941.78|1941.28|1943.28|1942.78|1941.53|1941.03|996
1610379900000|2021-01-11 15:45:00|1941.53|1941.03|1940.03|1939.53|1941.78|1941.28|1939.28|1938.78|1403
1610380200000|2021-01-11 15:50:00|1939.78|1939.28|1942.03|1941.53|1942.03|1941.53|1939.78|1939.28|813
1610380500000|2021-01-11 15:55:00|1941.9|1941.4|1942.03|1941.53|1942.53|1942.03|1941.03|1940.53|886
1610380800000|2021-01-11 16:00:00|1942.15|1941.65|1940.78|1940.28|1942.78|1942.28|1940.03|1939.53|1691
1610381100000|2021-01-11 16:05:00|1941.03|1940.53|1940.78|1940.28|1941.78|1941.28|1940.03|1939.53|2877
1610381400000|2021-01-11 16:10:00|1941.03|1940.53|1940.03|1939.53|1941.03|1940.53|1938.78|1938.28|5890
1610381700000|2021-01-11 16:15:00|1939.9|1939.4|1940.53|1940.03|1941.53|1941.03|1939.78|1939.28|2089
1610382000000|2021-01-11 16:20:00|1940.65|1940.15|1941.26|1939.76|1941.78|1941.28|1939.78|1939.28|2829
1610382300000|2021-01-11 16:25:00|1941.25|1939.75|1939.97|1938.47|1942.56|1941.06|1939.56|1938.06|2991
1610382600000|2021-01-11 16:30:00|1939.57|1938.07|1939.85|1938.45|1940.73|1939.33|1938.98|1937.58|461
1610382900000|2021-01-11 16:35:00|1939.98|1938.58|1939.6|1938.2|1939.98|1938.58|1938.98|1937.58|81
1610383200000|2021-01-11 16:40:00|1939.48|1938.08|1939.35|1937.95|1940.1|1938.7|1939.23|1937.83|24
1610383500000|2021-01-11 16:45:00|1939.48|1938.08|1940.23|1938.83|1940.35|1938.95|1939.35|1937.95|10
1610383800000|2021-01-11 16:50:00|1940.35|1938.95|1939.98|1938.58|1940.6|1939.2|1939.85|1938.45|32
1610384100000|2021-01-11 16:55:00|1940.1|1938.7|1940.15|1938.65|1940.23|1938.83|1939.48|1938.08|15
1610384400000|2021-01-11 17:00:00|1940.16|1938.66|1940.5|1939|1941.01|1939.51|1939.7|1938.2|0
1610384700000|2021-01-11 17:05:00|1940.51|1939.01|1940.47|1938.97|1940.91|1939.41|1939.52|1938.02|0
1610385000000|2021-01-11 17:10:00|1940.46|1938.96|1940.44|1938.94|1940.97|1939.47|1939.94|1938.44|0
1610385300000|2021-01-11 17:15:00|1940.46|1938.96|1940.42|1938.92|1940.96|1939.46|1939.94|1938.44|0
1610385600000|2021-01-11 17:20:00|1940.43|1938.93|1940.46|1938.96|1940.47|1938.97|1940.41|1938.91|0
1610385900000|2021-01-11 17:25:00|1940.45|1938.95|1940.46|1938.96|1940.47|1938.97|1939.96|1938.46|0
1610386200000|2021-01-11 17:30:00|1940.47|1938.97|1942.01|1940.51|1942.06|1940.56|1940.46|1938.96|0
1610386500000|2021-01-11 17:35:00|1942|1940.5|1941.93|1940.43|1942.5|1941|1941.57|1940.07|0
1610386800000|2021-01-11 17:40:00|1941.95|1940.45|1941.98|1940.48|1942.41|1940.91|1941.49|1939.99|0
1610387100000|2021-01-11 17:45:00|1941.99|1940.49|1942|1940.5|1942.48|1940.98|1941.95|1940.45|0
1610387400000|2021-01-11 17:50:00|1942.14|1940.64|1941.99|1940.49|1942.53|1941.03|1941.92|1940.42|0
1610387700000|2021-01-11 17:55:00|1942.01|1940.51|1941.94|1940.44|1942.44|1940.94|1941.46|1939.96|0
1610388000000|2021-01-11 18:00:00|1941.95|1940.45|1942.4|1940.9|1942.45|1940.95|1941.95|1940.45|0
1610388300000|2021-01-11 18:05:00|1942.39|1940.89|1942.84|1941.34|1943.33|1941.83|1942.36|1940.86|0
1610388600000|2021-01-11 18:10:00|1942.85|1941.35|1943.36|1941.86|1943.36|1941.86|1942.82|1941.32|0
1610388900000|2021-01-11 18:15:00|1943.38|1941.88|1942.85|1941.35|1943.39|1941.89|1942.85|1941.35|0
1610389200000|2021-01-11 18:20:00|1942.86|1941.36|1942.29|1940.79|1943.29|1941.79|1941.73|1940.23|0
1610389500000|2021-01-11 18:25:00|1942.35|1940.85|1940.66|1939.16|1942.5|1941|1940.25|1938.75|0
1610389800000|2021-01-11 18:30:00|1940.65|1939.15|1940.65|1939.15|1941.15|1939.65|1940.16|1938.66|0
1610390100000|2021-01-11 18:35:00|1940.64|1939.14|1940.65|1939.15|1940.68|1939.18|1940.18|1938.68|0
1610390400000|2021-01-11 18:40:00|1940.68|1939.18|1938.58|1937.08|1940.68|1939.18|1938.07|1936.57|0
1610390700000|2021-01-11 18:45:00|1938.59|1937.09|1937.54|1936.04|1938.61|1937.11|1937.02|1935.52|0
1610391000000|2021-01-11 18:50:00|1937.53|1936.03|1938.62|1937.12|1939.07|1937.57|1937.52|1936.02|0
1610391300000|2021-01-11 18:55:00|1938.63|1937.13|1938.41|1936.91|1939.42|1937.92|1938.4|1936.9|0
1610391600000|2021-01-11 19:00:00|1938.43|1936.93|1938.32|1936.82|1938.43|1936.93|1937.79|1936.29|0
1610391900000|2021-01-11 19:05:00|1938.3|1936.8|1938.35|1936.85|1938.88|1937.38|1937.81|1936.31|0
1610392200000|2021-01-11 19:10:00|1938.37|1936.87|1938.36|1936.86|1938.89|1937.39|1938.31|1936.81|0
1610392500000|2021-01-11 19:15:00|1938.35|1936.85|1937.31|1935.81|1938.85|1937.35|1937.3|1935.8|0
1610392800000|2021-01-11 19:20:00|1937.3|1935.8|1937.4|1935.9|1938.27|1936.77|1936.24|1934.74|0
1610393100000|2021-01-11 19:25:00|1937.42|1935.92|1936.83|1935.33|1937.43|1935.93|1936.35|1934.85|0
1610393400000|2021-01-11 19:30:00|1936.82|1935.32|1937.28|1935.78|1937.81|1936.31|1936.26|1934.76|0
1610393700000|2021-01-11 19:35:00|1937.26|1935.76|1936|1934.5|1937.26|1935.76|1935.45|1933.95|0
1610394000000|2021-01-11 19:40:00|1936.02|1934.52|1937.08|1935.58|1937.12|1935.62|1935.99|1934.49|0
1610394300000|2021-01-11 19:45:00|1936.65|1935.15|1938.06|1936.56|1938.55|1937.05|1936.62|1935.12|0
1610394600000|2021-01-11 19:50:00|1938.04|1936.54|1938.53|1937.03|1938.56|1937.06|1937.06|1935.56|0
1610394900000|2021-01-11 19:55:00|1938.52|1937.02|1939.58|1938.08|1940.06|1938.56|1938.08|1936.58|0
1610395200000|2021-01-11 20:00:00|1939.6|1938.1|1939.59|1938.09|1940.12|1938.62|1939.01|1937.51|0
1610395500000|2021-01-11 20:05:00|1939.62|1938.12|1938.08|1936.58|1939.69|1938.19|1937.58|1936.08|0
1610395800000|2021-01-11 20:10:00|1938.05|1936.55|1937.96|1936.46|1938.56|1937.06|1937.46|1935.96|0
1610396100000|2021-01-11 20:15:00|1937.95|1936.45|1937.85|1936.35|1938.5|1937|1936.95|1935.45|0
1610396400000|2021-01-11 20:20:00|1937.84|1936.34|1937.78|1936.28|1937.88|1936.38|1936.8|1935.3|0
1610396700000|2021-01-11 20:25:00|1937.77|1936.27|1937.2|1935.7|1938.83|1937.33|1937.19|1935.69|0
1610397000000|2021-01-11 20:30:00|1937.21|1935.71|1939.04|1937.54|1939.66|1938.16|1937.21|1935.71|0
1610397300000|2021-01-11 20:35:00|1939.05|1937.55|1938.15|1936.65|1940.18|1938.68|1938.14|1936.64|0
1610397600000|2021-01-11 20:40:00|1938.14|1936.64|1938.17|1936.67|1939.17|1937.67|1937.64|1936.14|0
1610397900000|2021-01-11 20:45:00|1938.19|1936.69|1940.25|1938.75|1940.76|1939.26|1938.19|1936.69|0
1610398200000|2021-01-11 20:50:00|1940.27|1938.77|1938.8|1937.3|1940.89|1939.39|1938.78|1937.28|0
1610398500000|2021-01-11 20:55:00|1938.78|1937.28|1937.93|1936.43|1938.89|1937.39|1937.33|1935.83|0
1610398800000|2021-01-11 21:00:00|1937.91|1936.41|1939.17|1937.67|1940.29|1938.79|1936.72|1935.22|0
1610399100000|2021-01-11 21:05:00|1939.15|1937.65|1938.34|1936.84|1939.15|1937.65|1938.11|1936.61|0
1610399400000|2021-01-11 21:10:00|1938.36|1936.86|1939.1|1937.6|1939.39|1937.89|1937.91|1936.41|0
1610399700000|2021-01-11 21:15:00|1939.08|1937.58|1939.22|1937.72|1939.22|1937.72|1938.64|1937.14|0
1610400000000|2021-01-11 21:20:00|1939.18|1937.68|1938.82|1937.32|1939.3|1937.8|1938.74|1937.24|0
1610400300000|2021-01-11 21:25:00|1938.86|1937.36|1938.9|1937.4|1938.9|1937.4|1938.74|1937.24|0
1610400600000|2021-01-11 21:30:00|1938.88|1937.38|1938.45|1936.95|1938.92|1937.42|1938.2|1936.7|0
1610400900000|2021-01-11 21:35:00|1938.43|1936.93|1938.22|1936.72|1938.45|1936.95|1937.92|1936.42|0
1610401200000|2021-01-11 21:40:00|1938.23|1936.73|1938.31|1936.81|1938.55|1937.05|1938.22|1936.72|0
1610401500000|2021-01-11 21:45:00|1938.3|1936.8|1938.22|1936.72|1938.45|1936.95|1938.02|1936.52|0
1610401800000|2021-01-11 21:50:00|1938.2|1936.7|1937.49|1935.99|1938.31|1936.81|1937.39|1935.89|0
1610402100000|2021-01-11 21:55:00|1937.5|1936|1937.73|1936.23|1937.8|1936.3|1937.37|1935.87|0
1610402400000|2021-01-11 22:00:00|1937.77|1936.27|1937.84|1936.34|1937.89|1936.39|1937.64|1936.14|0
1610402700000|2021-01-11 22:05:00|1937.88|1936.38|1938|1936.5|1938|1936.5|1937.88|1936.38|0
1610403000000|2021-01-11 22:10:00|1938.04|1936.54|1938.04|1936.54|1938.04|1936.54|1938.04|1936.54|0
1610403300000|2021-01-11 22:15:00|1938.08|1936.58|1938.04|1936.54|1938.08|1936.58|1938|1936.5|0
1610403600000|2021-01-11 22:20:00|1938.12|1936.62|1938.04|1936.54|1938.12|1936.62|1938.04|1936.54|0
1610403900000|2021-01-11 22:25:00|1938.12|1936.62|1938.12|1936.62|1938.12|1936.62|1938.04|1936.54|0
1610404500000|2021-01-11 22:35:00|1938.08|1936.58|1938|1936.5|1938.12|1936.62|1938|1936.5|0
1610404800000|2021-01-11 22:40:00|1937.88|1936.38|1937.92|1936.42|1938|1936.5|1937.88|1936.38|0
1610405100000|2021-01-11 22:45:00|1937.96|1936.46|1938.12|1936.62|1938.12|1936.62|1937.96|1936.46|0
1610405400000|2021-01-11 22:50:00|1938.16|1936.66|1938.12|1936.62|1938.16|1936.66|1938.12|1936.62|0
1610405700000|2021-01-11 22:55:00|1938.08|1936.58|1938.24|1936.74|1938.36|1936.86|1938.08|1936.58|0
1610406000000|2021-01-11 23:00:00|1938.45|1936.95|1937.72|1936.22|1939.09|1937.59|1937.34|1935.84|0
1610406300000|2021-01-11 23:05:00|1937.76|1936.26|1937.82|1936.32|1938.12|1936.62|1937.49|1935.99|0
1610406600000|2021-01-11 23:10:00|1937.86|1936.36|1938.55|1937.05|1938.8|1937.3|1937.86|1936.36|0
1610406900000|2021-01-11 23:15:00|1938.53|1937.03|1938.75|1937.25|1938.85|1937.35|1938.12|1936.62|0
1610407200000|2021-01-11 23:20:00|1938.78|1937.28|1939.38|1937.88|1939.58|1938.08|1938.78|1937.28|0
1610407500000|2021-01-11 23:25:00|1939.39|1937.89|1939.38|1937.88|1939.48|1937.98|1939.09|1937.59|0
1610407800000|2021-01-11 23:30:00|1939.42|1937.92|1940.11|1938.61|1940.4|1938.9|1939.42|1937.92|0
1610408100000|2021-01-11 23:35:00|1940.12|1938.62|1940.11|1938.61|1940.21|1938.71|1940.01|1938.51|0
1610408400000|2021-01-11 23:40:00|1940.12|1938.62|1940.3|1938.8|1940.3|1938.8|1939.67|1938.17|0
1610408700000|2021-01-11 23:45:00|1940.29|1938.79|1938.83|1937.33|1940.35|1938.85|1938.52|1937.02|0
1610409000000|2021-01-11 23:50:00|1938.91|1937.41|1939.25|1937.75|1939.25|1937.75|1938.47|1936.97|0
1610409300000|2021-01-11 23:55:00|1939.23|1937.73|1939.78|1938.28|1939.98|1938.48|1938.62|1937.12|0
1610409600000|2021-01-12 00:00:00|1939.8|1938.3|1939.88|1938.38|1939.98|1938.48|1938.52|1937.02|0
1610409900000|2021-01-12 00:05:00|1939.86|1938.36|1940.26|1938.76|1940.61|1939.11|1939.15|1937.65|0
1610410200000|2021-01-12 00:10:00|1940.25|1938.75|1940.26|1938.76|1940.5|1939|1939.97|1938.47|0
1610410500000|2021-01-12 00:15:00|1940.25|1938.75|1940.74|1939.24|1941.62|1940.12|1939.77|1938.27|0
1610410800000|2021-01-12 00:20:00|1940.72|1939.22|1938.62|1937.12|1940.72|1939.22|1938.34|1936.84|0
1610411100000|2021-01-12 00:25:00|1938.68|1937.18|1940.23|1938.73|1940.25|1938.75|1938.4|1936.9|0
1610411400000|2021-01-12 00:30:00|1940.25|1938.75|1940|1938.5|1940.25|1938.75|1939.74|1938.24|0
1610411700000|2021-01-12 00:35:00|1939.99|1938.49|1940.74|1939.24|1941.2|1939.7|1939.76|1938.26|0
1610412000000|2021-01-12 00:40:00|1940.75|1939.25|1941.68|1940.18|1942.14|1940.64|1940.29|1938.79|0
1610412300000|2021-01-12 00:45:00|1941.69|1940.19|1943.96|1942.46|1944.43|1942.93|1941.69|1940.19|0
1610412600000|2021-01-12 00:50:00|1943.94|1942.44|1944.67|1943.17|1945.82|1944.32|1943.94|1942.44|0
1610412900000|2021-01-12 00:55:00|1944.68|1943.18|1944.35|1942.85|1945.34|1943.84|1944.35|1942.85|0
1610413200000|2021-01-12 01:00:00|1944.38|1942.88|1943.5|1942|1944.41|1942.91|1943.47|1941.97|0
1610413500000|2021-01-12 01:05:00|1943.63|1942.13|1944.35|1942.85|1944.54|1943.04|1943.21|1941.71|0
1610413800000|2021-01-12 01:10:00|1944.36|1942.86|1943.65|1942.15|1944.84|1943.34|1943.65|1942.15|0
1610414100000|2021-01-12 01:15:00|1943.59|1942.09|1943.34|1941.84|1943.89|1942.39|1941.45|1939.95|0
1610414400000|2021-01-12 01:20:00|1943.35|1941.85|1940.98|1939.48|1943.35|1941.85|1940.52|1939.02|0
1610414700000|2021-01-12 01:25:00|1940.97|1939.47|1938.38|1936.88|1940.97|1939.47|1938.36|1936.86|0
1610415000000|2021-01-12 01:30:00|1938.37|1936.87|1940.49|1938.99|1941.39|1939.89|1937.1|1935.6|0
1610415300000|2021-01-12 01:35:00|1940.51|1939.01|1938.64|1937.14|1940.97|1939.47|1938.64|1937.14|0
1610415600000|2021-01-12 01:40:00|1938.66|1937.16|1939.61|1938.11|1939.61|1938.11|1938.14|1936.64|0
1610415900000|2021-01-12 01:45:00|1939.62|1938.12|1940.11|1938.61|1940.11|1938.61|1939.12|1937.62|0
1610416200000|2021-01-12 01:50:00|1940.13|1938.63|1941.02|1939.52|1941.05|1939.55|1940.11|1938.61|0
1610416500000|2021-01-12 01:55:00|1940.95|1939.45|1941.27|1939.77|1942|1940.5|1940.58|1939.08|0
1610416800000|2021-01-12 02:00:00|1941.34|1939.84|1940.54|1939.04|1942.4|1940.9|1940.5|1939|0
1610417100000|2021-01-12 02:05:00|1940.55|1939.05|1941.04|1939.54|1941.04|1939.54|1940.04|1938.54|0
1610417400000|2021-01-12 02:10:00|1941.03|1939.53|1940.06|1938.56|1941.49|1939.99|1940.05|1938.55|0
1610417700000|2021-01-12 02:15:00|1940.09|1938.59|1940.1|1938.6|1940.11|1938.61|1939.13|1937.63|0
1610418000000|2021-01-12 02:20:00|1940.11|1938.61|1940.11|1938.61|1940.56|1939.06|1939.15|1937.65|0
1610418300000|2021-01-12 02:25:00|1940.13|1938.63|1940.86|1939.36|1941.09|1939.59|1939.66|1938.16|0
1610418600000|2021-01-12 02:30:00|1940.93|1939.43|1940.63|1939.13|1941.11|1939.61|1939.68|1938.18|0
1610418900000|2021-01-12 02:35:00|1940.64|1939.14|1941.49|1939.99|1941.71|1940.21|1940.32|1938.82|0
1610419200000|2021-01-12 02:40:00|1941.56|1940.06|1941.23|1939.73|1941.72|1940.22|1941.23|1939.73|0
1610419500000|2021-01-12 02:45:00|1941.24|1939.74|1940.77|1939.27|1941.71|1940.21|1940.75|1939.25|0
1610419800000|2021-01-12 02:50:00|1940.76|1939.26|1940.54|1939.04|1940.77|1939.27|1940.27|1938.77|0
1610420100000|2021-01-12 02:55:00|1940.61|1939.11|1941.73|1940.23|1941.75|1940.25|1940.61|1939.11|0
1610420400000|2021-01-12 03:00:00|1941.75|1940.25|1941.75|1940.25|1941.78|1940.28|1941.06|1939.56|0
1610420700000|2021-01-12 03:05:00|1941.77|1940.27|1941.74|1940.24|1942.23|1940.73|1941.29|1939.79|0
1610421000000|2021-01-12 03:10:00|1941.76|1940.26|1940.78|1939.28|1941.97|1940.47|1940.76|1939.26|0
1610421300000|2021-01-12 03:15:00|1940.77|1939.27|1940.19|1938.69|1940.78|1939.28|1940.19|1938.69|0
1610421600000|2021-01-12 03:20:00|1940.21|1938.71|1940.21|1938.71|1940.22|1938.72|1939.66|1938.16|0
1610421900000|2021-01-12 03:25:00|1940.22|1938.72|1939.76|1938.26|1940.66|1939.16|1939.7|1938.2|0
1610422200000|2021-01-12 03:30:00|1939.77|1938.27|1939.73|1938.23|1940.21|1938.71|1939.27|1937.77|0
1610422500000|2021-01-12 03:35:00|1939.72|1938.22|1939.98|1938.48|1940.21|1938.71|1939.25|1937.75|0
1610422800000|2021-01-12 03:40:00|1939.91|1938.41|1940.19|1938.69|1940.21|1938.71|1939.74|1938.24|0
1610423100000|2021-01-12 03:45:00|1940.18|1938.68|1939.27|1937.77|1940.19|1938.69|1939.19|1937.69|0
1610423400000|2021-01-12 03:50:00|1939.28|1937.78|1939.74|1938.24|1940.21|1938.71|1939.28|1937.78|0
1610423700000|2021-01-12 03:55:00|1939.73|1938.23|1939.74|1938.24|1940.19|1938.69|1939.73|1938.23|0
1610424000000|2021-01-12 04:00:00|1939.7|1938.2|1939.73|1938.23|1940.21|1938.71|1939.69|1938.19|0
1610424300000|2021-01-12 04:05:00|1939.72|1938.22|1939.49|1937.99|1939.73|1938.23|1939.24|1937.74|0
1610424600000|2021-01-12 04:10:00|1939.55|1938.05|1939.72|1938.22|1939.93|1938.43|1939.24|1937.74|0
1610424900000|2021-01-12 04:15:00|1939.73|1938.23|1940.15|1938.65|1940.18|1938.68|1939.71|1938.21|0
1610425200000|2021-01-12 04:20:00|1940.09|1938.59|1939.26|1937.76|1940.17|1938.67|1939.25|1937.75|0
1610425500000|2021-01-12 04:25:00|1939.25|1937.75|1938.76|1937.26|1939.71|1938.21|1938.74|1937.24|0
1610425800000|2021-01-12 04:30:00|1938.74|1937.24|1938.28|1936.78|1939.22|1937.72|1938.27|1936.77|0
1610426100000|2021-01-12 04:35:00|1938.29|1936.79|1938.24|1936.74|1939.21|1937.71|1938.23|1936.73|0
1610426400000|2021-01-12 04:40:00|1938.25|1936.75|1938.21|1936.71|1938.68|1937.18|1937.7|1936.2|0
1610426700000|2021-01-12 04:45:00|1938.23|1936.73|1939.19|1937.69|1939.68|1938.18|1938.23|1936.73|0
1610427000000|2021-01-12 04:50:00|1939.18|1937.68|1938.68|1937.18|1939.21|1937.71|1938.66|1937.16|0
1610427300000|2021-01-12 04:55:00|1938.69|1937.19|1939.38|1937.88|1939.63|1938.13|1938.68|1937.18|0
1610427600000|2021-01-12 05:00:00|1939.37|1937.87|1938.44|1936.94|1939.63|1938.13|1938.19|1936.69|0
1610427900000|2021-01-12 05:05:00|1938.51|1937.01|1939.15|1937.65|1939.19|1937.69|1938.2|1936.7|0
1610428200000|2021-01-12 05:10:00|1939.16|1937.66|1939.68|1938.18|1940.14|1938.64|1939.15|1937.65|0
1610428500000|2021-01-12 05:15:00|1939.69|1938.19|1939.64|1938.14|1940.11|1938.61|1939.2|1937.7|0
1610428800000|2021-01-12 05:20:00|1939.65|1938.15|1939.22|1937.72|1939.86|1938.36|1939.19|1937.69|0
1610429100000|2021-01-12 05:25:00|1939.2|1937.7|1939.45|1937.95|1939.69|1938.19|1939.19|1937.69|0
1610429400000|2021-01-12 05:30:00|1939.51|1938.01|1940.12|1938.62|1940.12|1938.62|1939.24|1937.74|0
1610429700000|2021-01-12 05:35:00|1940.11|1938.61|1941.14|1939.64|1941.14|1939.64|1940.11|1938.61|0
1610430000000|2021-01-12 05:40:00|1941.16|1939.66|1941.6|1940.1|1941.61|1940.11|1941.13|1939.63|0
1610430300000|2021-01-12 05:45:00|1941.61|1940.11|1941.69|1940.19|1942.12|1940.62|1941.61|1940.11|0
1610430600000|2021-01-12 05:50:00|1941.76|1940.26|1941.66|1940.16|1942.12|1940.62|1941.2|1939.7|0
1610430900000|2021-01-12 05:55:00|1941.67|1940.17|1940.77|1939.27|1941.67|1940.17|1940.71|1939.21|0
1610431200000|2021-01-12 06:00:00|1940.75|1939.25|1940.26|1938.76|1941.22|1939.72|1939.79|1938.29|0
1610431500000|2021-01-12 06:05:00|1940.25|1938.75|1940.3|1938.8|1940.8|1939.3|1939.81|1938.31|0
1610431800000|2021-01-12 06:10:00|1940.16|1938.66|1940.11|1938.61|1940.56|1939.06|1939.86|1938.36|0
1610432100000|2021-01-12 06:15:00|1940.12|1938.62|1939.62|1938.12|1940.34|1938.84|1938.92|1937.42|0
1610432400000|2021-01-12 06:20:00|1939.85|1938.35|1939.87|1938.37|1939.88|1938.38|1939.4|1937.9|0
1610432700000|2021-01-12 06:25:00|1939.88|1938.38|1940.31|1938.81|1940.35|1938.85|1939.87|1938.37|0
1610433000000|2021-01-12 06:30:00|1940.32|1938.82|1941.29|1939.79|1941.74|1940.24|1940.31|1938.81|0
1610433300000|2021-01-12 06:35:00|1941.28|1939.78|1941.29|1939.79|1941.73|1940.23|1940.82|1939.32|0
1610433600000|2021-01-12 06:40:00|1941.3|1939.8|1940.86|1939.36|1941.74|1940.24|1940.82|1939.32|0
1610433900000|2021-01-12 06:45:00|1940.84|1939.34|1942.22|1940.72|1942.22|1940.72|1940.84|1939.34|0
1610434200000|2021-01-12 06:50:00|1942.23|1940.73|1941.95|1940.45|1943.31|1941.81|1941.95|1940.45|0
1610434500000|2021-01-12 06:55:00|1942.02|1940.52|1943.12|1941.62|1943.12|1941.62|1942.02|1940.52|0
1610434800000|2021-01-12 07:00:00|1942.99|1941.49|1942.59|1941.09|1944.03|1942.53|1941.22|1939.72|0
1610435100000|2021-01-12 07:05:00|1942.58|1941.08|1941.3|1939.8|1942.63|1941.13|1940.79|1939.29|0
1610435400000|2021-01-12 07:10:00|1941.43|1939.93|1941.7|1940.2|1942.25|1940.75|1941.33|1939.83|0
1610435700000|2021-01-12 07:15:00|1941.71|1940.21|1941.72|1940.22|1942.64|1941.14|1941.7|1940.2|0
1610436000000|2021-01-12 07:20:00|1941.75|1940.25|1943.68|1942.18|1943.7|1942.2|1941.75|1940.25|0
1610436300000|2021-01-12 07:25:00|1943.69|1942.19|1945.44|1943.94|1945.59|1944.09|1943.68|1942.18|0
1610436600000|2021-01-12 07:30:00|1945.14|1943.64|1944.35|1942.95|1946.15|1944.65|1944.23|1942.73|14
1610436900000|2021-01-12 07:35:00|1944.23|1942.83|1943.6|1942.2|1945.23|1943.83|1943.48|1942.08|27
1610437200000|2021-01-12 07:40:00|1943.73|1942.33|1945.1|1943.7|1945.48|1944.08|1943.6|1942.2|39
1610437500000|2021-01-12 07:45:00|1944.6|1943.2|1944.23|1942.83|1944.6|1943.2|1943.85|1942.45|30
1610437800000|2021-01-12 07:50:00|1944.35|1942.95|1944.23|1942.83|1944.35|1942.95|1944.1|1942.7|7
1610438100000|2021-01-12 07:55:00|1944.3|1942.8|1945.84|1944.34|1946.71|1945.21|1944.3|1942.8|0
1610438400000|2021-01-12 08:00:00|1945.83|1944.33|1950.53|1950.03|1951.28|1950.78|1944.15|1943.65|4345
1610438700000|2021-01-12 08:05:00|1951.03|1950.53|1950.9|1950.4|1951.9|1951.4|1949.78|1949.28|2901
1610439000000|2021-01-12 08:10:00|1950.78|1950.28|1954.9|1954.4|1955.03|1954.53|1950.78|1950.28|2518
1610439300000|2021-01-12 08:15:00|1955.03|1954.53|1951.65|1951.15|1955.4|1954.9|1951.53|1951.03|1834
1610439600000|2021-01-12 08:20:00|1951.53|1951.03|1953.28|1952.78|1953.9|1953.4|1951.53|1951.03|1573
1610439900000|2021-01-12 08:25:00|1953.4|1952.9|1950.03|1949.53|1953.53|1953.03|1949.28|1948.78|4128
1610440200000|2021-01-12 08:30:00|1950.15|1949.65|1951.03|1950.53|1951.53|1951.03|1949.78|1949.28|2178
1610440500000|2021-01-12 08:35:00|1951.15|1950.65|1949.28|1948.78|1951.28|1950.78|1949.03|1948.53|931
1610440800000|2021-01-12 08:40:00|1949.57|1949.07|1952.07|1951.57|1952.19|1951.69|1949.32|1948.82|909
1610441100000|2021-01-12 08:45:00|1952.19|1951.69|1951.57|1951.07|1952.32|1951.82|1950.19|1949.69|1116
1610441400000|2021-01-12 08:50:00|1951.44|1950.94|1952.82|1952.32|1953.07|1952.57|1951.07|1950.57|1390
1610441700000|2021-01-12 08:55:00|1952.57|1952.07|1953.32|1952.82|1954.32|1953.82|1952.32|1951.82|846
1610442000000|2021-01-12 09:00:00|1953.44|1952.94|1953.32|1952.82|1954.07|1953.57|1952.57|1952.07|5938
1610442300000|2021-01-12 09:05:00|1953.44|1952.94|1953.82|1953.32|1954.07|1953.57|1952.32|1951.82|2302
1610442600000|2021-01-12 09:10:00|1953.69|1953.19|1955.32|1954.82|1955.57|1955.07|1953.57|1953.07|836
1610442900000|2021-01-12 09:15:00|1955.57|1955.07|1954.82|1954.32|1955.82|1955.32|1954.57|1954.07|5587
1610443200000|2021-01-12 09:20:00|1954.94|1954.44|1955.07|1954.57|1956.32|1955.82|1954.82|1954.32|2369
1610443500000|2021-01-12 09:25:00|1955.19|1954.69|1953.57|1953.07|1955.69|1955.19|1953.07|1952.57|1757
1610443800000|2021-01-12 09:30:00|1953.82|1953.32|1954.94|1954.44|1955.57|1955.07|1953.82|1953.32|936
1610444100000|2021-01-12 09:35:00|1955.07|1954.57|1956.32|1955.82|1956.82|1956.32|1954.82|1954.32|1908
1610444400000|2021-01-12 09:40:00|1956.44|1955.94|1958.44|1957.94|1958.82|1958.32|1956.07|1955.57|1022
1610444700000|2021-01-12 09:45:00|1958.57|1958.07|1959.57|1959.07|1960.57|1960.07|1958.57|1958.07|1061
1610445000000|2021-01-12 09:50:00|1959.44|1958.94|1957.57|1957.07|1959.57|1959.07|1957.57|1957.07|3000
1610445300000|2021-01-12 09:55:00|1957.32|1956.82|1955.82|1955.32|1957.94|1957.44|1954.44|1953.94|1774
1610445600000|2021-01-12 10:00:00|1956.07|1955.57|1955.32|1954.82|1956.94|1956.44|1955.32|1954.82|1218
1610445900000|2021-01-12 10:05:00|1955.19|1954.69|1954.57|1954.07|1955.57|1955.07|1954.07|1953.57|691
1610446200000|2021-01-12 10:10:00|1954.32|1953.82|1953.82|1953.32|1954.57|1954.07|1953.07|1952.57|470
1610446500000|2021-01-12 10:15:00|1953.69|1953.19|1953.07|1952.57|1955.07|1954.57|1952.57|1952.07|9371
1610446800000|2021-01-12 10:20:00|1953.32|1952.82|1954.32|1953.82|1954.32|1953.82|1953.07|1952.57|553
1610447100000|2021-01-12 10:25:00|1954.44|1953.94|1954.07|1953.57|1954.57|1954.07|1953.32|1952.82|1203
1610447400000|2021-01-12 10:30:00|1954.32|1953.82|1953.32|1952.82|1954.57|1954.07|1953.07|1952.57|2858
1610447700000|2021-01-12 10:35:00|1953.57|1953.07|1954.82|1954.32|1955.07|1954.57|1953.32|1952.82|1884
1610448000000|2021-01-12 10:40:00|1954.94|1954.44|1954.32|1953.82|1955.07|1954.57|1954.19|1953.69|961
1610448300000|2021-01-12 10:45:00|1954.07|1953.57|1954.57|1954.07|1955.57|1955.07|1952.94|1952.44|11989
1610448600000|2021-01-12 10:50:00|1954.32|1953.82|1954.07|1953.57|1954.82|1954.32|1953.82|1953.32|1695
1610448900000|2021-01-12 10:55:00|1953.94|1953.44|1953.57|1953.07|1954.44|1953.94|1952.82|1952.32|607
1610449200000|2021-01-12 11:00:00|1953.69|1953.19|1953.19|1952.69|1954.32|1953.82|1952.82|1952.32|5806
1610449500000|2021-01-12 11:05:00|1953.07|1952.57|1952.19|1951.69|1953.82|1953.32|1952.19|1951.69|1155
1610449800000|2021-01-12 11:10:00|1952.07|1951.57|1949.07|1948.57|1952.32|1951.82|1948.82|1948.32|2110
1610450100000|2021-01-12 11:15:00|1948.82|1948.32|1950.69|1950.19|1950.82|1950.32|1948.57|1948.07|814
1610450400000|2021-01-12 11:20:00|1950.57|1950.07|1950.19|1949.69|1951.07|1950.57|1949.32|1948.82|4658
1610450700000|2021-01-12 11:25:00|1950.07|1949.57|1950.07|1949.57|1950.32|1949.82|1949.32|1948.82|574
1610451000000|2021-01-12 11:30:00|1950.32|1949.82|1949.82|1949.32|1950.82|1950.32|1949.82|1949.32|4605
1610451300000|2021-01-12 11:35:00|1949.69|1949.19|1949.82|1949.32|1950.82|1950.32|1949.57|1949.07|614
1610451600000|2021-01-12 11:40:00|1949.94|1949.44|1949.57|1949.07|1950.32|1949.82|1949.07|1948.57|1153
1610451900000|2021-01-12 11:45:00|1949.69|1949.19|1949.32|1948.82|1950.32|1949.82|1948.82|1948.32|1048
1610452200000|2021-01-12 11:50:00|1949.44|1948.94|1949.07|1948.57|1949.44|1948.94|1948.32|1947.82|2063
1610452500000|2021-01-12 11:55:00|1948.82|1948.32|1949.32|1948.82|1949.82|1949.32|1948.82|1948.32|4293
1610452800000|2021-01-12 12:00:00|1949.44|1948.94|1950.57|1950.07|1950.94|1950.44|1949.32|1948.82|2879
1610453100000|2021-01-12 12:05:00|1950.69|1950.19|1949.82|1949.32|1951.19|1950.69|1949.69|1949.19|560
1610453400000|2021-01-12 12:10:00|1949.69|1949.19|1949.32|1948.82|1949.94|1949.44|1948.94|1948.44|1450
1610453700000|2021-01-12 12:15:00|1949.07|1948.57|1949.32|1948.82|1949.82|1949.32|1948.82|1948.32|391
1610454000000|2021-01-12 12:20:00|1949.07|1948.57|1949.57|1949.07|1949.69|1949.19|1948.82|1948.32|429
1610454300000|2021-01-12 12:25:00|1949.44|1948.94|1950.44|1949.94|1950.57|1950.07|1949.32|1948.82|482
1610454600000|2021-01-12 12:30:00|1950.57|1950.07|1948.57|1948.07|1950.69|1950.19|1948.57|1948.07|1559
1610454900000|2021-01-12 12:35:00|1948.44|1947.94|1949.32|1948.82|1949.32|1948.82|1947.57|1947.07|512
1610455200000|2021-01-12 12:40:00|1949.57|1949.07|1949.07|1948.57|1949.57|1949.07|1948.07|1947.57|451
1610455500000|2021-01-12 12:45:00|1949.19|1948.69|1949.82|1949.32|1950.07|1949.57|1949.07|1948.57|3904
1610455800000|2021-01-12 12:50:00|1949.94|1949.44|1949.32|1948.82|1950.07|1949.57|1949.32|1948.82|446
1610456100000|2021-01-12 12:55:00|1949.44|1948.94|1949.69|1949.19|1949.94|1949.44|1949.07|1948.57|367
1610456400000|2021-01-12 13:00:00|1949.82|1949.32|1950.69|1950.19|1950.82|1950.32|1949.57|1949.07|693
1610456700000|2021-01-12 13:05:00|1950.57|1950.07|1951.57|1951.07|1951.57|1951.07|1950.57|1950.07|1059
1610457000000|2021-01-12 13:10:00|1951.32|1950.82|1951.32|1950.82|1952.57|1952.07|1951.07|1950.57|503
1610457300000|2021-01-12 13:15:00|1951.44|1950.94|1951.32|1950.82|1951.82|1951.32|1951.07|1950.57|795
1610457600000|2021-01-12 13:20:00|1951.44|1950.94|1950.07|1949.57|1951.57|1951.07|1949.82|1949.32|470
1610457900000|2021-01-12 13:25:00|1949.94|1949.44|1952.07|1951.57|1952.19|1951.69|1949.94|1949.44|601
1610458200000|2021-01-12 13:30:00|1952.32|1951.82|1953.32|1952.82|1954.07|1953.57|1952.32|1951.82|801
1610458500000|2021-01-12 13:35:00|1953.57|1953.07|1953.32|1952.82|1954.07|1953.57|1952.57|1952.07|610
1610458800000|2021-01-12 13:40:00|1953.19|1952.69|1953.82|1953.32|1954.07|1953.57|1952.82|1952.32|775
1610459100000|2021-01-12 13:45:00|1953.32|1952.82|1952.82|1952.32|1953.57|1953.07|1952.32|1951.82|774
1610459400000|2021-01-12 13:50:00|1952.69|1952.19|1952.32|1951.82|1953.07|1952.57|1952.07|1951.57|1202
1610459700000|2021-01-12 13:55:00|1952.44|1951.94|1951.07|1950.57|1952.57|1952.07|1949.82|1949.32|1212
1610460000000|2021-01-12 14:00:00|1951.19|1950.69|1952.32|1951.82|1952.32|1951.82|1950.82|1950.32|722
1610460300000|2021-01-12 14:05:00|1952.07|1951.57|1951.32|1950.82|1952.32|1951.82|1951.07|1950.57|388
1610460600000|2021-01-12 14:10:00|1951.44|1950.94|1952.69|1952.19|1952.82|1952.32|1951.32|1950.82|819
1610460900000|2021-01-12 14:15:00|1952.57|1952.07|1951.93|1951.43|1953.07|1952.57|1951.93|1951.43|572
1610461200000|2021-01-12 14:20:00|1951.83|1951.33|1952.5|1952|1953|1952.5|1951.5|1951|1062
1610461500000|2021-01-12 14:25:00|1952.62|1952.12|1952.75|1952.25|1952.75|1952.25|1951.75|1951.25|733
1610461800000|2021-01-12 14:30:00|1953|1952.5|1953.5|1953|1955.25|1954.75|1952.5|1952|1298
1610462100000|2021-01-12 14:35:00|1953.37|1952.87|1952|1951.5|1953.5|1953|1951.75|1951.25|934
1610462400000|2021-01-12 14:40:00|1952.12|1951.62|1951.75|1951.25|1952.5|1952|1951.25|1950.75|940
1610462700000|2021-01-12 14:45:00|1952|1951.5|1950|1949.5|1952.25|1951.75|1949.87|1949.37|3987
1610463000000|2021-01-12 14:50:00|1950.25|1949.75|1949|1948.5|1950.25|1949.75|1945.5|1945|12425
1610463300000|2021-01-12 14:55:00|1948.75|1948.25|1953.25|1952.75|1953.37|1952.87|1948.5|1948|3984
1610463600000|2021-01-12 15:00:00|1953.12|1952.62|1952.5|1952|1953.12|1952.62|1950.25|1949.75|2121
1610463900000|2021-01-12 15:05:00|1952.25|1951.75|1953.87|1953.37|1953.87|1953.37|1952.25|1951.75|1026
1610464200000|2021-01-12 15:10:00|1953.77|1953.27|1953.9|1953.4|1954.4|1953.9|1953.4|1952.9|1145
1610464500000|2021-01-12 15:15:00|1953.65|1953.15|1956.02|1955.52|1956.15|1955.65|1953.4|1952.9|840
1610464800000|2021-01-12 15:20:00|1956.15|1955.65|1955.65|1955.15|1956.4|1955.9|1955.27|1954.77|596
1610465100000|2021-01-12 15:25:00|1955.65|1955.15|1955.65|1955.15|1957.15|1956.65|1955.4|1954.9|1963
1610465400000|2021-01-12 15:30:00|1955.77|1955.27|1955.4|1954.9|1956.4|1955.9|1954.9|1954.4|1476
1610465700000|2021-01-12 15:35:00|1955.15|1954.65|1955.9|1955.4|1955.9|1955.4|1954.65|1954.15|710
1610466000000|2021-01-12 15:40:00|1955.77|1955.27|1956.02|1955.52|1956.9|1956.4|1955.4|1954.9|1145
1610466300000|2021-01-12 15:45:00|1955.9|1955.4|1957.9|1957.4|1958.02|1957.52|1955.65|1955.15|842
1610466600000|2021-01-12 15:50:00|1958.02|1957.52|1958.15|1957.65|1958.4|1957.9|1956.9|1956.4|1461
1610466900000|2021-01-12 15:55:00|1958.27|1957.77|1958.9|1958.4|1959.27|1958.77|1957.65|1957.15|3041
1610467200000|2021-01-12 16:00:00|1958.65|1958.15|1957.65|1957.15|1959.15|1958.65|1957.15|1956.65|3205
1610467500000|2021-01-12 16:05:00|1957.9|1957.4|1959.15|1958.65|1959.15|1958.65|1957.4|1956.9|8075
1610467800000|2021-01-12 16:10:00|1959.27|1958.77|1960.4|1959.9|1960.77|1960.27|1959.27|1958.77|1878
1610468100000|2021-01-12 16:15:00|1960.27|1959.77|1960.15|1959.65|1961.4|1960.9|1959.4|1958.9|2118
1610468400000|2021-01-12 16:20:00|1959.9|1959.4|1958.85|1957.35|1960.15|1959.65|1957.4|1956.9|6258
1610468700000|2021-01-12 16:25:00|1958.72|1957.22|1956.14|1954.64|1958.79|1957.29|1956.06|1954.56|895
1610469000000|2021-01-12 16:30:00|1956.12|1954.62|1957.97|1956.57|1958.1|1956.7|1956.1|1954.62|409
1610469300000|2021-01-12 16:35:00|1957.85|1956.45|1955.6|1954.2|1957.85|1956.45|1955.6|1954.2|196
1610469600000|2021-01-12 16:40:00|1955.72|1954.32|1954.72|1953.32|1956.22|1954.82|1953.47|1952.07|157
1610469900000|2021-01-12 16:45:00|1954.35|1952.95|1953.97|1952.57|1954.35|1952.95|1953.35|1951.95|30
1610470200000|2021-01-12 16:50:00|1953.85|1952.45|1953.35|1951.95|1953.85|1952.45|1952.72|1951.32|16
1610470500000|2021-01-12 16:55:00|1953.22|1951.82|1953.41|1951.91|1953.6|1952.2|1952.72|1951.32|18
1610470800000|2021-01-12 17:00:00|1953.4|1951.9|1951.56|1950.06|1953.42|1951.92|1951.55|1950.05|0
1610471100000|2021-01-12 17:05:00|1951.57|1950.07|1949.16|1947.66|1952.03|1950.53|1948.63|1947.13|0
1610471400000|2021-01-12 17:10:00|1949.15|1947.65|1947.41|1945.91|1949.17|1947.67|1947.23|1945.73|0
1610471700000|2021-01-12 17:15:00|1947.4|1945.9|1949.58|1948.08|1949.63|1948.13|1946.77|1945.27|0
1610472000000|2021-01-12 17:20:00|1949.57|1948.07|1949.43|1947.93|1950.55|1949.05|1948.93|1947.43|0
1610472300000|2021-01-12 17:25:00|1949.44|1947.94|1951.09|1949.59|1951.1|1949.6|1949.38|1947.88|0
1610472600000|2021-01-12 17:30:00|1951.1|1949.6|1950.1|1948.6|1951.1|1949.6|1949.49|1947.99|0
1610472900000|2021-01-12 17:35:00|1950.12|1948.62|1950.75|1949.25|1950.76|1949.26|1949.61|1948.11|0
1610473200000|2021-01-12 17:40:00|1950.74|1949.24|1951.26|1949.76|1951.29|1949.79|1949.68|1948.18|0
1610473500000|2021-01-12 17:45:00|1951.28|1949.78|1951.31|1949.81|1951.78|1950.28|1950.73|1949.23|0
1610473800000|2021-01-12 17:50:00|1951.32|1949.82|1951.91|1950.41|1951.94|1950.44|1951.31|1949.81|0
1610474100000|2021-01-12 17:55:00|1951.9|1950.4|1951.94|1950.44|1952.4|1950.9|1951.89|1950.39|0
1610474400000|2021-01-12 18:00:00|1951.95|1950.45|1952.87|1951.37|1952.93|1951.43|1951.45|1949.95|0
1610474700000|2021-01-12 18:05:00|1952.86|1951.36|1951.96|1950.46|1953.36|1951.86|1951.9|1950.4|0
1610475000000|2021-01-12 18:10:00|1951.98|1950.48|1953.41|1951.91|1953.44|1951.94|1951.98|1950.48|0
1610475300000|2021-01-12 18:15:00|1953.42|1951.92|1952.41|1950.91|1953.42|1951.92|1952.41|1950.91|0
1610475600000|2021-01-12 18:20:00|1952.42|1950.92|1951.87|1950.37|1952.45|1950.95|1951.39|1949.89|0
1610475900000|2021-01-12 18:25:00|1951.88|1950.38|1953.99|1952.49|1954|1952.5|1951.87|1950.37|0
1610476200000|2021-01-12 18:30:00|1953.97|1952.47|1955.24|1953.74|1956.11|1954.61|1953.48|1951.98|0
1610476500000|2021-01-12 18:35:00|1955.31|1953.81|1954.99|1953.49|1955.5|1954|1954.47|1952.97|0
1610476800000|2021-01-12 18:40:00|1954.98|1953.48|1954.43|1952.93|1954.99|1953.49|1953.98|1952.48|0
1610477100000|2021-01-12 18:45:00|1954.45|1952.95|1953.98|1952.48|1954.46|1952.96|1953.96|1952.46|0
1610477400000|2021-01-12 18:50:00|1953.96|1952.46|1953.06|1951.56|1954.03|1952.53|1953|1951.5|0
1610477700000|2021-01-12 18:55:00|1953.05|1951.55|1954.03|1952.53|1954.07|1952.57|1953.03|1951.53|0
1610478000000|2021-01-12 19:00:00|1954.05|1952.55|1955.17|1953.67|1955.67|1954.17|1953.55|1952.05|0
1610478300000|2021-01-12 19:05:00|1955.19|1953.69|1954.16|1952.66|1955.19|1953.69|1954.12|1952.62|0
1610478600000|2021-01-12 19:10:00|1954.17|1952.67|1954.14|1952.64|1954.64|1953.14|1954.13|1952.63|0
1610478900000|2021-01-12 19:15:00|1954.16|1952.66|1954.56|1953.06|1955.07|1953.57|1954.1|1952.6|0
1610479200000|2021-01-12 19:20:00|1954.69|1953.19|1955.37|1953.87|1955.51|1954.01|1954.45|1952.95|0
1610479500000|2021-01-12 19:25:00|1955.38|1953.88|1954.88|1953.38|1955.42|1953.92|1954.87|1953.37|0
1610479800000|2021-01-12 19:30:00|1954.86|1953.36|1956.81|1955.31|1957.01|1955.51|1954.86|1953.36|0
1610480100000|2021-01-12 19:35:00|1956.8|1955.3|1955.77|1954.27|1956.81|1955.31|1955.27|1953.77|0
1610480400000|2021-01-12 19:40:00|1955.75|1954.25|1954.71|1953.21|1955.81|1954.31|1954.22|1952.72|0
1610480700000|2021-01-12 19:45:00|1954.69|1953.19|1954.72|1953.22|1954.78|1953.28|1953.69|1952.19|0
1610481000000|2021-01-12 19:50:00|1954.58|1953.08|1953.72|1952.22|1954.58|1953.08|1953.17|1951.67|0
1610481300000|2021-01-12 19:55:00|1953.7|1952.2|1954.82|1953.32|1954.84|1953.34|1953.69|1952.19|0
1610481600000|2021-01-12 20:00:00|1954.83|1953.33|1956.36|1954.86|1956.38|1954.88|1954.82|1953.32|0
1610481900000|2021-01-12 20:05:00|1956.35|1954.85|1955.84|1954.34|1956.37|1954.87|1955.26|1953.76|0
1610482200000|2021-01-12 20:10:00|1955.85|1954.35|1954.86|1953.36|1955.96|1954.46|1954.86|1953.36|0
1610482500000|2021-01-12 20:15:00|1954.87|1953.37|1955.44|1953.94|1955.48|1953.98|1954.36|1952.86|0
1610482800000|2021-01-12 20:20:00|1955.45|1953.95|1955.93|1954.43|1956.92|1955.42|1955.44|1953.94|0
1610483100000|2021-01-12 20:25:00|1955.94|1954.44|1955.38|1953.88|1955.94|1954.44|1955.36|1953.86|0
1610483400000|2021-01-12 20:30:00|1955.36|1953.86|1955.34|1953.84|1955.9|1954.4|1954.84|1953.34|0
1610483700000|2021-01-12 20:35:00|1955.32|1953.82|1955.36|1953.86|1955.39|1953.89|1954.84|1953.34|0
1610484000000|2021-01-12 20:40:00|1955.35|1953.85|1955.91|1954.41|1955.94|1954.44|1955.34|1953.84|0
1610484300000|2021-01-12 20:45:00|1955.93|1954.43|1957.01|1955.51|1957.01|1955.51|1955.45|1953.95|0
1610484600000|2021-01-12 20:50:00|1957.04|1955.54|1957.82|1956.32|1957.88|1956.38|1955.95|1954.45|0
1610484900000|2021-01-12 20:55:00|1957.81|1956.31|1957.65|1956.15|1958.91|1957.41|1957.24|1955.74|0
1610485200000|2021-01-12 21:00:00|1957.57|1956.07|1956.62|1955.12|1957.57|1956.07|1956.24|1954.74|0
1610485500000|2021-01-12 21:05:00|1956.61|1955.11|1957.12|1955.62|1957.12|1955.62|1956.28|1954.78|0
1610485800000|2021-01-12 21:10:00|1957.14|1955.64|1957.03|1955.53|1957.22|1955.72|1956.72|1955.22|0
1610486100000|2021-01-12 21:15:00|1957.04|1955.54|1956.96|1955.46|1957.04|1955.54|1956.84|1955.34|0
1610486400000|2021-01-12 21:20:00|1956.92|1955.42|1956.72|1955.22|1956.92|1955.42|1956.72|1955.22|0
1610486700000|2021-01-12 21:25:00|1956.8|1955.3|1956.88|1955.38|1956.88|1955.38|1956.72|1955.22|0
1610487000000|2021-01-12 21:30:00|1956.85|1955.35|1956.97|1955.47|1957.8|1956.3|1956.85|1955.35|0
1610487300000|2021-01-12 21:35:00|1956.99|1955.49|1957.8|1956.3|1957.8|1956.3|1956.57|1955.07|0
1610487600000|2021-01-12 21:40:00|1957.82|1956.32|1957.61|1956.11|1958.34|1956.84|1957.17|1955.67|0
1610487900000|2021-01-12 21:45:00|1957.62|1956.12|1957.41|1955.91|1957.8|1956.3|1957.27|1955.77|0
1610488200000|2021-01-12 21:50:00|1957.39|1955.89|1957.17|1955.67|1957.51|1956.01|1957.07|1955.57|0
1610488500000|2021-01-12 21:55:00|1957.15|1955.65|1956.69|1955.19|1957.15|1955.65|1956.23|1954.73|0
1610488800000|2021-01-12 22:00:00|1956.77|1955.27|1956.8|1955.3|1956.92|1955.42|1956.77|1955.27|0
1610489100000|2021-01-12 22:05:00|1956.84|1955.34|1957|1955.5|1957|1955.5|1956.8|1955.3|0
1610489400000|2021-01-12 22:10:00|1956.96|1955.46|1956.86|1955.36|1957|1955.5|1956.82|1955.32|0
1610489700000|2021-01-12 22:15:00|1956.82|1955.32|1956.9|1955.4|1957.02|1955.52|1956.66|1955.16|0
1610490000000|2021-01-12 22:20:00|1956.82|1955.32|1956.58|1955.08|1956.82|1955.32|1956.54|1955.04|0
1610490300000|2021-01-12 22:25:00|1956.62|1955.12|1956.7|1955.2|1956.7|1955.2|1956.58|1955.08|0
1610490600000|2021-01-12 22:30:00|1956.74|1955.24|1956.58|1955.08|1956.74|1955.24|1956.58|1955.08|0
1610490900000|2021-01-12 22:35:00|1956.7|1955.2|1956.66|1955.16|1956.74|1955.24|1956.58|1955.08|0
1610491200000|2021-01-12 22:40:00|1956.58|1955.08|1956.62|1955.12|1956.66|1955.16|1956.29|1954.79|0
1610491500000|2021-01-12 22:45:00|1956.54|1955.04|1956.7|1955.2|1956.7|1955.2|1956.41|1954.91|0
1610491800000|2021-01-12 22:50:00|1956.66|1955.16|1956.94|1955.44|1957.02|1955.52|1956.66|1955.16|0
1610492100000|2021-01-12 22:55:00|1956.9|1955.4|1956.94|1955.44|1956.98|1955.48|1956.74|1955.24|0
1610492400000|2021-01-12 23:00:00|1956.86|1955.36|1956.05|1954.55|1957.14|1955.64|1956|1954.5|0
1610492700000|2021-01-12 23:05:00|1956.04|1954.54|1956.35|1954.85|1956.59|1955.09|1955.95|1954.45|0
1610493000000|2021-01-12 23:10:00|1956.38|1954.88|1957.09|1955.59|1957.09|1955.59|1956.38|1954.88|0
1610493300000|2021-01-12 23:15:00|1957.1|1955.6|1957.97|1956.47|1958.26|1956.76|1956.99|1955.49|0
1610493600000|2021-01-12 23:20:00|1957.98|1956.48|1957.84|1956.34|1958.06|1956.56|1957.62|1956.12|0
1610493900000|2021-01-12 23:25:00|1957.86|1956.36|1958.18|1956.68|1958.28|1956.78|1957.64|1956.14|0
1610494200000|2021-01-12 23:30:00|1958.17|1956.67|1957.74|1956.24|1958.17|1956.67|1957.35|1955.85|0
1610494500000|2021-01-12 23:35:00|1957.69|1956.19|1957.55|1956.05|1957.74|1956.24|1957.35|1955.85|0
1610494800000|2021-01-12 23:40:00|1957.54|1956.04|1957.06|1955.56|1957.55|1956.05|1957.01|1955.51|0
1610495100000|2021-01-12 23:45:00|1957.07|1955.57|1957.64|1956.14|1957.84|1956.34|1957.07|1955.57|0
1610495400000|2021-01-12 23:50:00|1957.65|1956.15|1957.45|1955.95|1957.84|1956.34|1957.21|1955.71|0
1610495700000|2021-01-12 23:55:00|1957.48|1955.98|1958.38|1956.88|1958.48|1956.98|1957.48|1955.98|0
1610496000000|2021-01-13 00:00:00|1958.4|1956.9|1958.13|1956.63|1958.48|1956.98|1957.94|1956.44|0
1610496300000|2021-01-13 00:05:00|1958.14|1956.64|1958.08|1956.58|1958.38|1956.88|1958.08|1956.58|0
1610496600000|2021-01-13 00:10:00|1958.1|1956.6|1958.48|1956.98|1958.48|1956.98|1958.08|1956.58|0
1610496900000|2021-01-13 00:15:00|1958.46|1956.96|1957.68|1956.18|1958.48|1956.98|1956.17|1954.67|0
1610497200000|2021-01-13 00:20:00|1957.7|1956.2|1958.63|1957.13|1958.84|1957.34|1957.69|1956.19|0
1610497500000|2021-01-13 00:25:00|1958.56|1957.06|1957.5|1956|1958.88|1957.38|1957.5|1956|0
1610497800000|2021-01-13 00:30:00|1957.52|1956.02|1956.57|1955.07|1957.97|1956.47|1956.55|1955.05|0
1610498100000|2021-01-13 00:35:00|1956.55|1955.05|1956.08|1954.58|1956.99|1955.49|1956.05|1954.55|0
1610498400000|2021-01-13 00:40:00|1956.07|1954.57|1956.58|1955.08|1957.03|1955.53|1955.83|1954.33|0
1610498700000|2021-01-13 00:45:00|1956.59|1955.09|1956.55|1955.05|1957.08|1955.58|1956.11|1954.61|0
1610499000000|2021-01-13 00:50:00|1956.56|1955.06|1956.11|1954.61|1957.02|1955.52|1955.85|1954.35|0
1610499300000|2021-01-13 00:55:00|1956.1|1954.6|1955.6|1954.1|1956.11|1954.61|1955.13|1953.63|0
1610499600000|2021-01-13 01:00:00|1955.59|1954.09|1955.59|1954.09|1956.55|1955.05|1955.57|1954.07|0
1610499900000|2021-01-13 01:05:00|1955.6|1954.1|1955.15|1953.65|1955.61|1954.11|1955.15|1953.65|0
1610500200000|2021-01-13 01:10:00|1955.16|1953.66|1956.1|1954.6|1956.11|1954.61|1954.66|1953.16|0
1610500500000|2021-01-13 01:15:00|1956.11|1954.61|1955.17|1953.67|1956.11|1954.61|1955.16|1953.66|0
1610500800000|2021-01-13 01:20:00|1955.24|1953.74|1955.86|1954.36|1956.11|1954.61|1955.16|1953.66|0
1610501100000|2021-01-13 01:25:00|1955.87|1954.37|1956.58|1955.08|1956.59|1955.09|1955.19|1953.69|0
1610501400000|2021-01-13 01:30:00|1956.59|1955.09|1957.53|1956.03|1957.55|1956.05|1956.56|1955.06|0
1610501700000|2021-01-13 01:35:00|1957.31|1955.81|1956.56|1955.06|1957.54|1956.04|1956.11|1954.61|0
1610502000000|2021-01-13 01:40:00|1956.55|1955.05|1956.1|1954.6|1956.55|1955.05|1956.08|1954.58|0
1610502300000|2021-01-13 01:45:00|1956.11|1954.61|1956.58|1955.08|1957.05|1955.55|1956.1|1954.6|0
1610502600000|2021-01-13 01:50:00|1956.56|1955.06|1958.01|1956.51|1958.49|1956.99|1956.56|1955.06|0
1610502900000|2021-01-13 01:55:00|1958.02|1956.52|1958.48|1956.98|1958.93|1957.43|1958.01|1956.51|0
1610503200000|2021-01-13 02:00:00|1958.49|1956.99|1957.06|1955.56|1958.49|1956.99|1957.06|1955.56|0
1610503500000|2021-01-13 02:05:00|1957.07|1955.57|1957.6|1956.1|1957.6|1956.1|1957.07|1955.57|0
1610503800000|2021-01-13 02:10:00|1957.58|1956.08|1958.99|1957.49|1958.99|1957.49|1957.58|1956.08|0
1610504100000|2021-01-13 02:15:00|1958.97|1957.47|1958.06|1956.56|1959|1957.5|1958.06|1956.56|0
1610504400000|2021-01-13 02:20:00|1958.05|1956.55|1958.27|1956.77|1958.99|1957.49|1958.01|1956.51|0
1610504700000|2021-01-13 02:25:00|1958.2|1956.7|1959.07|1957.57|1959.07|1957.57|1958.04|1956.54|0
1610505000000|2021-01-13 02:30:00|1959.05|1957.55|1958.57|1957.07|1959.07|1957.57|1958.11|1956.61|0
1610505300000|2021-01-13 02:35:00|1958.59|1957.09|1958.12|1956.62|1958.59|1957.09|1958.09|1956.59|0
1610505600000|2021-01-13 02:40:00|1958.13|1956.63|1958.16|1956.66|1958.61|1957.11|1957.68|1956.18|0
1610505900000|2021-01-13 02:45:00|1958.17|1956.67|1958.15|1956.65|1958.63|1957.13|1958.15|1956.65|0
1610506200000|2021-01-13 02:50:00|1958.13|1956.63|1957.68|1956.18|1958.15|1956.65|1957.65|1956.15|0
1610506500000|2021-01-13 02:55:00|1957.66|1956.16|1957.66|1956.16|1957.88|1956.38|1957.2|1955.7|0
1610506800000|2021-01-13 03:00:00|1957.73|1956.23|1958.13|1956.63|1958.59|1957.09|1957.65|1956.15|0
1610507100000|2021-01-13 03:05:00|1958.14|1956.64|1958.63|1957.13|1958.63|1957.13|1958.13|1956.63|0
1610507400000|2021-01-13 03:10:00|1958.61|1957.11|1959.05|1957.55|1959.08|1957.58|1958.13|1956.63|0
1610507700000|2021-01-13 03:15:00|1959.07|1957.57|1959.08|1957.58|1959.08|1957.58|1958.6|1957.1|0
1610508000000|2021-01-13 03:20:00|1959.07|1957.57|1958.86|1957.36|1959.1|1957.6|1958.6|1957.1|0
1610508300000|2021-01-13 03:25:00|1958.79|1957.29|1958.42|1956.92|1958.89|1957.39|1958.2|1956.7|0
1610508600000|2021-01-13 03:30:00|1958.49|1956.99|1958.92|1957.42|1959.14|1957.64|1958.49|1956.99|0
1610508900000|2021-01-13 03:35:00|1958.99|1957.49|1959.15|1957.65|1959.6|1958.1|1958.99|1957.49|0
1610509200000|2021-01-13 03:40:00|1959.22|1957.72|1959.61|1958.11|1959.64|1958.14|1959.13|1957.63|0
1610509500000|2021-01-13 03:45:00|1959.6|1958.1|1959.58|1958.08|1960.06|1958.56|1959.13|1957.63|0
1610509800000|2021-01-13 03:50:00|1959.6|1958.1|1960.05|1958.55|1960.09|1958.59|1959.58|1958.08|0
1610510100000|2021-01-13 03:55:00|1960.06|1958.56|1960.78|1959.28|1961.02|1959.52|1960.06|1958.56|0
1610510400000|2021-01-13 04:00:00|1960.71|1959.21|1959.65|1958.15|1960.71|1959.21|1959.65|1958.15|0
1610510700000|2021-01-13 04:05:00|1959.66|1958.16|1959.65|1958.15|1960.13|1958.63|1959.63|1958.13|0
1610511000000|2021-01-13 04:10:00|1959.64|1958.14|1959.6|1958.1|1959.85|1958.35|1959.6|1958.1|0
1610511300000|2021-01-13 04:15:00|1959.61|1958.11|1960.05|1958.55|1960.51|1959.01|1959.6|1958.1|0
1610511600000|2021-01-13 04:20:00|1960.07|1958.57|1959.79|1958.29|1960.07|1958.57|1959.57|1958.07|0
1610511900000|2021-01-13 04:25:00|1959.86|1958.36|1959.09|1957.59|1960.01|1958.51|1959.07|1957.57|0
1610512200000|2021-01-13 04:30:00|1959.16|1957.66|1959.09|1957.59|1960.01|1958.51|1959.09|1957.59|0
1610512500000|2021-01-13 04:35:00|1959.22|1957.72|1960.02|1958.52|1960.02|1958.52|1959.22|1957.72|0
1610512800000|2021-01-13 04:40:00|1960.04|1958.54|1960.05|1958.55|1960.05|1958.55|1960.02|1958.52|0
1610513100000|2021-01-13 04:45:00|1960.04|1958.54|1960.04|1958.54|1960.05|1958.55|1960.02|1958.52|0
1610513400000|2021-01-13 04:50:00|1960.02|1958.52|1959.56|1958.06|1960.02|1958.52|1959.56|1958.06|0
1610513700000|2021-01-13 04:55:00|1959.57|1958.07|1959.53|1958.03|1959.57|1958.07|1959.52|1958.02|0
1610514000000|2021-01-13 05:00:00|1959.54|1958.04|1958.37|1956.87|1959.54|1958.04|1958.14|1956.64|0
1610514300000|2021-01-13 05:05:00|1958.31|1956.81|1959.31|1957.81|1959.53|1958.03|1958.15|1956.65|0
1610514600000|2021-01-13 05:10:00|1959.38|1957.88|1959.31|1957.81|1959.54|1958.04|1959.06|1957.56|0
1610514900000|2021-01-13 05:15:00|1959.38|1957.88|1958.59|1957.09|1959.53|1958.03|1958.59|1957.09|0
1610515200000|2021-01-13 05:20:00|1958.61|1957.11|1958.58|1957.08|1959.05|1957.55|1958.55|1957.05|0
1610515500000|2021-01-13 05:25:00|1958.57|1957.07|1957.6|1956.1|1958.58|1957.08|1957.6|1956.1|0
1610515800000|2021-01-13 05:30:00|1957.59|1956.09|1957.58|1956.08|1957.6|1956.1|1957.12|1955.62|0
1610516100000|2021-01-13 05:35:00|1957.59|1956.09|1957.59|1956.09|1957.82|1956.32|1957.59|1956.09|0
1610516400000|2021-01-13 05:40:00|1957.58|1956.08|1956.64|1955.14|1957.59|1956.09|1956.64|1955.14|0
1610516700000|2021-01-13 05:45:00|1956.71|1955.21|1957.12|1955.62|1957.12|1955.62|1956.64|1955.14|0
1610517000000|2021-01-13 05:50:00|1957.13|1955.63|1957.61|1956.11|1957.64|1956.14|1957.13|1955.63|0
1610517300000|2021-01-13 05:55:00|1957.6|1956.1|1957.82|1956.32|1958.06|1956.56|1957.59|1956.09|0
1610517600000|2021-01-13 06:00:00|1957.75|1956.25|1958.57|1957.07|1958.59|1957.09|1957.6|1956.1|0
1610517900000|2021-01-13 06:05:00|1958.59|1957.09|1957.66|1956.16|1958.59|1957.09|1957.66|1956.16|0
1610518200000|2021-01-13 06:10:00|1957.65|1956.15|1957.65|1956.15|1958.1|1956.6|1957.64|1956.14|0
1610518500000|2021-01-13 06:15:00|1957.64|1956.14|1958.2|1956.7|1958.22|1956.72|1957.64|1956.14|0
1610518800000|2021-01-13 06:20:00|1958.19|1956.69|1958.2|1956.7|1958.2|1956.7|1957.3|1955.8|0
1610519100000|2021-01-13 06:25:00|1958.19|1956.69|1957.74|1956.24|1958.25|1956.75|1957.72|1956.22|0
1610519400000|2021-01-13 06:30:00|1957.73|1956.23|1956.77|1955.27|1957.74|1956.24|1956.77|1955.27|0
1610519700000|2021-01-13 06:35:00|1956.76|1955.26|1957.24|1955.74|1957.25|1955.75|1956.76|1955.26|0
1610520000000|2021-01-13 06:40:00|1957.25|1955.75|1957.24|1955.74|1957.25|1955.75|1957.21|1955.71|0
1610520300000|2021-01-13 06:45:00|1957.25|1955.75|1959.54|1958.04|1959.57|1958.07|1957.24|1955.74|0
1610520600000|2021-01-13 06:50:00|1959.55|1958.05|1959.5|1958|1960|1958.5|1959.5|1958|0
1610520900000|2021-01-13 06:55:00|1959.51|1958.01|1959.13|1957.63|1959.58|1958.08|1959.11|1957.61|0
1610521200000|2021-01-13 07:00:00|1959.14|1957.64|1958.22|1956.72|1959.14|1957.64|1957.79|1956.29|0
1610521500000|2021-01-13 07:05:00|1958.21|1956.71|1957.27|1955.77|1958.22|1956.72|1957.27|1955.77|0
1610521800000|2021-01-13 07:10:00|1957.26|1955.76|1958.2|1956.7|1958.65|1957.15|1956.8|1955.3|0
1610522100000|2021-01-13 07:15:00|1958.19|1956.69|1958.2|1956.7|1958.24|1956.74|1957.76|1956.26|0
1610522400000|2021-01-13 07:20:00|1958.06|1956.56|1957.7|1956.2|1958.06|1956.56|1957.25|1955.75|0
1610522700000|2021-01-13 07:25:00|1957.57|1956.07|1958.62|1957.12|1958.62|1957.12|1957.26|1955.76|0
1610523000000|2021-01-13 07:30:00|1958.76|1957.26|1961.97|1960.57|1962.6|1961.2|1958.76|1957.26|143
1610523300000|2021-01-13 07:35:00|1961.85|1960.45|1961.22|1959.82|1962.22|1960.82|1960.72|1959.32|5
1610523600000|2021-01-13 07:40:00|1960.97|1959.57|1960.6|1959.2|1961.35|1959.95|1959.47|1958.07|44
1610523900000|2021-01-13 07:45:00|1960.72|1959.32|1960.85|1959.45|1961.47|1960.07|1960.72|1959.32|11
1610524200000|2021-01-13 07:50:00|1960.97|1959.57|1961.1|1959.7|1961.35|1959.95|1960.72|1959.32|11
1610524500000|2021-01-13 07:55:00|1961.14|1959.64|1959.8|1958.3|1961.14|1959.64|1958.85|1957.35|0
1610524800000|2021-01-13 08:00:00|1959.78|1958.28|1954.02|1953.52|1959.9|1959.4|1951.65|1951.15|10102
1610525100000|2021-01-13 08:05:00|1953.9|1953.4|1956.4|1955.9|1956.4|1955.9|1952.27|1951.77|1943
1610525400000|2021-01-13 08:10:00|1956.15|1955.65|1958.02|1957.52|1958.4|1957.9|1955.15|1954.65|7033
1610525700000|2021-01-13 08:15:00|1957.9|1957.4|1958.4|1957.9|1960.15|1959.65|1957.9|1957.4|2357
1610526000000|2021-01-13 08:20:00|1958.27|1957.77|1958.9|1958.4|1959.65|1959.15|1957.15|1956.65|1644
1610526300000|2021-01-13 08:25:00|1958.77|1958.27|1957.15|1956.65|1958.9|1958.4|1956.4|1955.9|2207
1610526600000|2021-01-13 08:30:00|1957.4|1956.9|1954.65|1954.15|1957.4|1956.9|1954.15|1953.65|1149
1610526900000|2021-01-13 08:35:00|1954.9|1954.4|1957.65|1957.15|1958.02|1957.52|1954.9|1954.4|862
1610527200000|2021-01-13 08:40:00|1957.6|1957.1|1955.22|1954.72|1957.72|1957.22|1954.85|1954.35|936
1610527500000|2021-01-13 08:45:00|1955.35|1954.85|1954.22|1953.72|1956.35|1955.85|1953.97|1953.47|1648
1610527800000|2021-01-13 08:50:00|1954.35|1953.85|1955.35|1954.85|1956.1|1955.6|1954.1|1953.6|2347
1610528100000|2021-01-13 08:55:00|1955.47|1954.97|1954.35|1953.85|1955.85|1955.35|1954.35|1953.85|1631
1610528400000|2021-01-13 09:00:00|1954.47|1953.97|1954.6|1954.1|1954.85|1954.35|1953.85|1953.35|838
1610528700000|2021-01-13 09:05:00|1954.85|1954.35|1956.85|1956.35|1956.85|1956.35|1954.72|1954.22|2138
1610529000000|2021-01-13 09:10:00|1956.97|1956.47|1956.85|1956.35|1957.85|1957.35|1956.6|1956.1|1422
1610529300000|2021-01-13 09:15:00|1957.1|1956.6|1959.6|1959.1|1959.85|1959.35|1956.85|1956.35|1222
1610529600000|2021-01-13 09:20:00|1959.85|1959.35|1958.35|1957.85|1960.1|1959.6|1958.1|1957.6|1002
1610529900000|2021-01-13 09:25:00|1958.47|1957.97|1957.97|1957.47|1958.6|1958.1|1957.6|1957.1|2118
1610530200000|2021-01-13 09:30:00|1958.1|1957.6|1958.6|1958.1|1959.35|1958.85|1957.6|1957.1|946
1610530500000|2021-01-13 09:35:00|1958.72|1958.22|1958.85|1958.35|1959.6|1959.1|1957.72|1957.22|689
1610530800000|2021-01-13 09:40:00|1958.72|1958.22|1958.85|1958.35|1959.1|1958.6|1958.22|1957.72|670
1610531100000|2021-01-13 09:45:00|1958.72|1958.22|1957.85|1957.35|1959.1|1958.6|1957.85|1957.35|553
1610531400000|2021-01-13 09:50:00|1957.97|1957.47|1959.72|1959.22|1960.1|1959.6|1957.6|1957.1|540
1610531700000|2021-01-13 09:55:00|1959.85|1959.35|1960.47|1959.97|1960.97|1960.47|1959.72|1959.22|709
1610532000000|2021-01-13 10:00:00|1960.6|1960.1|1962.1|1961.6|1962.22|1961.72|1960.47|1959.97|1140
1610532300000|2021-01-13 10:05:00|1962.35|1961.85|1963.6|1963.1|1964.1|1963.6|1962.1|1961.6|913
1610532600000|2021-01-13 10:10:00|1963.85|1963.35|1964.6|1964.1|1965.1|1964.6|1963.35|1962.85|2089
1610532900000|2021-01-13 10:15:00|1964.72|1964.22|1963.6|1963.1|1964.85|1964.35|1962.85|1962.35|2230
1610533200000|2021-01-13 10:20:00|1963.72|1963.22|1962.85|1962.35|1963.72|1963.22|1962.22|1961.72|914
1610533500000|2021-01-13 10:25:00|1962.72|1962.22|1961.6|1961.1|1963.1|1962.6|1961.35|1960.85|3102
1610533800000|2021-01-13 10:30:00|1961.72|1961.22|1959.85|1959.35|1961.85|1961.35|1958.85|1958.35|1511
1610534100000|2021-01-13 10:35:00|1959.72|1959.22|1958.1|1957.6|1960.35|1959.85|1957.85|1957.35|1479
1610534400000|2021-01-13 10:40:00|1957.97|1957.47|1960.1|1959.6|1960.35|1959.85|1957.85|1957.35|708
1610534700000|2021-01-13 10:45:00|1960.22|1959.72|1959.6|1959.1|1960.6|1960.1|1957.97|1957.47|1386
1610535000000|2021-01-13 10:50:00|1959.47|1958.97|1960.22|1959.72|1961.35|1960.85|1959.47|1958.97|2166
1610535300000|2021-01-13 10:55:00|1960.1|1959.6|1960.85|1960.35|1961.6|1961.1|1960.1|1959.6|704
1610535600000|2021-01-13 11:00:00|1960.97|1960.47|1960.6|1960.1|1962.22|1961.72|1960.47|1959.97|921
1610535900000|2021-01-13 11:05:00|1960.85|1960.35|1960.85|1960.35|1960.85|1960.35|1959.85|1959.35|2024
1610536200000|2021-01-13 11:10:00|1961.1|1960.6|1961.35|1960.85|1961.6|1961.1|1960.72|1960.22|791
1610536500000|2021-01-13 11:15:00|1961.47|1960.97|1961.85|1961.35|1962.35|1961.85|1961.1|1960.6|939
1610536800000|2021-01-13 11:20:00|1961.97|1961.47|1961.1|1960.6|1962.35|1961.85|1960.6|1960.1|749
1610537100000|2021-01-13 11:25:00|1960.97|1960.47|1960.1|1959.6|1961.6|1961.1|1959.85|1959.35|1380
1610537400000|2021-01-13 11:30:00|1960.22|1959.72|1961.47|1960.97|1961.47|1960.97|1959.22|1958.72|1584
1610537700000|2021-01-13 11:35:00|1961.35|1960.85|1960.47|1959.97|1961.47|1960.97|1960.35|1959.85|326
1610538000000|2021-01-13 11:40:00|1960.6|1960.1|1961.6|1961.1|1961.85|1961.35|1959.85|1959.35|650
1610538300000|2021-01-13 11:45:00|1961.72|1961.22|1961.1|1960.6|1962.35|1961.85|1960.85|1960.35|532
1610538600000|2021-01-13 11:50:00|1961.22|1960.72|1961.1|1960.6|1962.1|1961.6|1961.1|1960.6|714
1610538900000|2021-01-13 11:55:00|1960.85|1960.35|1960.6|1960.1|1961.35|1960.85|1960.1|1959.6|909
1610539200000|2021-01-13 12:00:00|1960.72|1960.22|1960.1|1959.6|1961.35|1960.85|1959.6|1959.1|1197
1610539500000|2021-01-13 12:05:00|1959.97|1959.47|1960.85|1960.35|1960.85|1960.35|1959.6|1959.1|811
1610539800000|2021-01-13 12:10:00|1960.72|1960.22|1961.35|1960.85|1962.1|1961.6|1960.6|1960.1|907
1610540100000|2021-01-13 12:15:00|1961.47|1960.97|1960.85|1960.35|1961.6|1961.1|1960.35|1959.85|1179
1610540400000|2021-01-13 12:20:00|1961.1|1960.6|1960.1|1959.6|1961.1|1960.6|1960.1|1959.6|538
1610540700000|2021-01-13 12:25:00|1960.22|1959.72|1960.6|1960.1|1961.35|1960.85|1959.85|1959.35|901
1610541000000|2021-01-13 12:30:00|1960.47|1959.97|1960.1|1959.6|1960.72|1960.22|1958.72|1958.22|536
1610541300000|2021-01-13 12:35:00|1960.22|1959.72|1960.47|1959.97|1960.85|1960.35|1959.85|1959.35|957
1610541600000|2021-01-13 12:40:00|1960.64|1960.14|1960.27|1959.77|1961.27|1960.77|1960.27|1959.77|455
1610541900000|2021-01-13 12:45:00|1960.39|1959.89|1961.27|1960.77|1961.52|1961.02|1960.39|1959.89|666
1610542200000|2021-01-13 12:50:00|1961.39|1960.89|1961.77|1961.27|1962.14|1961.64|1961.14|1960.64|936
1610542500000|2021-01-13 12:55:00|1962.02|1961.52|1961.64|1961.14|1962.02|1961.52|1960.77|1960.27|858
1610542800000|2021-01-13 13:00:00|1961.77|1961.27|1961.77|1961.27|1962.27|1961.77|1961.02|1960.52|920
1610543100000|2021-01-13 13:05:00|1961.89|1961.39|1961.77|1961.27|1962.02|1961.52|1961.02|1960.52|833
1610543400000|2021-01-13 13:10:00|1961.89|1961.39|1963.14|1962.64|1963.27|1962.77|1961.77|1961.27|617
1610543700000|2021-01-13 13:15:00|1963.27|1962.77|1963.77|1963.27|1964.02|1963.52|1962.77|1962.27|1215
1610544000000|2021-01-13 13:20:00|1963.89|1963.39|1964.02|1963.52|1965.27|1964.77|1963.52|1963.02|547
1610544300000|2021-01-13 13:25:00|1964.14|1963.64|1963.14|1962.64|1964.14|1963.64|1962.89|1962.39|733
1610544600000|2021-01-13 13:30:00|1963.27|1962.77|1964.02|1963.52|1964.02|1963.52|1963.02|1962.52|835
1610544900000|2021-01-13 13:35:00|1963.89|1963.39|1963.52|1963.02|1964.27|1963.77|1963.27|1962.77|499
1610545200000|2021-01-13 13:40:00|1963.39|1962.89|1964.02|1963.52|1964.52|1964.02|1963.27|1962.77|1805
1610545500000|2021-01-13 13:45:00|1964.14|1963.64|1964.14|1963.64|1965.02|1964.52|1963.77|1963.27|580
1610545800000|2021-01-13 13:50:00|1964.27|1963.77|1963.02|1962.52|1964.52|1964.02|1962.89|1962.39|647
1610546100000|2021-01-13 13:55:00|1963.14|1962.64|1964.02|1963.52|1964.27|1963.77|1962.64|1962.14|679
1610546400000|2021-01-13 14:00:00|1964.14|1963.64|1964.02|1963.52|1964.27|1963.77|1963.02|1962.52|511
1610546700000|2021-01-13 14:05:00|1964.27|1963.77|1964.02|1963.52|1965.02|1964.52|1963.77|1963.27|744
1610547000000|2021-01-13 14:10:00|1964.14|1963.64|1963.52|1963.02|1964.27|1963.77|1963.27|1962.77|697
1610547300000|2021-01-13 14:15:00|1963.39|1962.89|1963.02|1962.52|1963.52|1963.02|1962.27|1961.77|783
1610547600000|2021-01-13 14:20:00|1962.77|1962.27|1961.77|1961.27|1963.02|1962.52|1961.77|1961.27|944
1610547900000|2021-01-13 14:25:00|1961.64|1961.14|1964.02|1963.52|1964.27|1963.77|1961.64|1961.14|572
1610548200000|2021-01-13 14:30:00|1964.27|1963.77|1964.77|1964.27|1965.77|1965.27|1964.02|1963.52|1244
1610548500000|2021-01-13 14:35:00|1964.52|1964.02|1964.64|1964.14|1965.27|1964.77|1964.14|1963.64|1529
1610548800000|2021-01-13 14:40:00|1964.77|1964.27|1964.52|1964.02|1965.02|1964.52|1964.02|1963.52|1124
1610549100000|2021-01-13 14:45:00|1964.64|1964.14|1964.52|1964.02|1965.77|1965.27|1964.27|1963.77|1466
1610549400000|2021-01-13 14:50:00|1964.64|1964.14|1963.52|1963.02|1965.02|1964.52|1963.27|1962.77|1236
1610549700000|2021-01-13 14:55:00|1963.77|1963.27|1963.52|1963.02|1964.02|1963.52|1963.14|1962.64|2085
1610550000000|2021-01-13 15:00:00|1963.27|1962.77|1960.27|1959.77|1963.52|1963.02|1960.27|1959.77|1478
1610550300000|2021-01-13 15:05:00|1960.02|1959.52|1963.77|1963.27|1963.77|1963.27|1959.89|1959.39|2618
1610550600000|2021-01-13 15:10:00|1963.49|1962.99|1964.99|1964.49|1964.99|1964.49|1963.49|1962.99|2536
1610550900000|2021-01-13 15:15:00|1965.11|1964.61|1965.24|1964.74|1965.99|1965.49|1964.49|1963.99|1546
1610551200000|2021-01-13 15:20:00|1965.36|1964.86|1964.49|1963.99|1965.74|1965.24|1964.49|1963.99|1381
1610551500000|2021-01-13 15:25:00|1964.36|1963.86|1964.49|1963.99|1964.99|1964.49|1964.24|1963.74|1081
1610551800000|2021-01-13 15:30:00|1964.36|1963.86|1964.24|1963.74|1964.99|1964.49|1963.99|1963.49|1093
1610552100000|2021-01-13 15:35:00|1964.36|1963.86|1965.24|1964.74|1965.36|1964.86|1964.24|1963.74|1049
1610552400000|2021-01-13 15:40:00|1965.11|1964.61|1964.11|1963.61|1965.24|1964.74|1963.99|1963.49|745
1610552700000|2021-01-13 15:45:00|1964.24|1963.74|1964.49|1963.99|1964.99|1964.49|1963.99|1963.49|894
1610553000000|2021-01-13 15:50:00|1964.74|1964.24|1964.99|1964.49|1965.11|1964.61|1964.11|1963.61|1182
1610553300000|2021-01-13 15:55:00|1964.86|1964.36|1965.49|1964.99|1965.74|1965.24|1964.74|1964.24|993
1610553600000|2021-01-13 16:00:00|1965.74|1965.24|1964.49|1963.99|1965.74|1965.24|1964.24|1963.74|1273
1610553900000|2021-01-13 16:05:00|1964.24|1963.74|1964.99|1964.49|1964.99|1964.49|1964.24|1963.74|1252
1610554200000|2021-01-13 16:10:00|1964.86|1964.36|1964.74|1964.24|1965.49|1964.99|1964.49|1963.99|2374
1610554500000|2021-01-13 16:15:00|1964.61|1964.11|1965.24|1964.74|1965.49|1964.99|1964.49|1963.99|1718
1610554800000|2021-01-13 16:20:00|1965.11|1964.61|1964.14|1962.64|1965.49|1964.99|1962.99|1962.49|2616
1610555100000|2021-01-13 16:25:00|1964.13|1962.63|1963.01|1961.51|1964.43|1962.93|1962.99|1961.49|591
1610555400000|2021-01-13 16:30:00|1962.86|1961.36|1962.31|1960.91|1963.06|1961.66|1960.94|1959.54|259
1610555700000|2021-01-13 16:35:00|1962.19|1960.79|1962.19|1960.79|1962.44|1961.04|1961.69|1960.29|55
1610556000000|2021-01-13 16:40:00|1962.31|1960.91|1962.69|1961.29|1962.81|1961.41|1962.31|1960.91|52
1610556300000|2021-01-13 16:45:00|1962.81|1961.41|1963.31|1961.91|1963.31|1961.91|1962.69|1961.29|49
1610556600000|2021-01-13 16:50:00|1963.19|1961.79|1963.44|1962.04|1964.06|1962.66|1962.44|1961.04|596
1610556900000|2021-01-13 16:55:00|1963.19|1961.79|1962.97|1961.47|1963.19|1961.79|1962.31|1960.91|114
1610557200000|2021-01-13 17:00:00|1962.99|1961.49|1961.92|1960.42|1963|1961.5|1961.91|1960.41|0
1610557500000|2021-01-13 17:05:00|1961.91|1960.41|1960.88|1959.38|1961.94|1960.44|1960.88|1959.38|0
1610557800000|2021-01-13 17:10:00|1960.87|1959.37|1960.41|1958.91|1960.97|1959.47|1960.41|1958.91|0
1610558100000|2021-01-13 17:15:00|1960.4|1958.9|1959.29|1957.79|1960.53|1959.03|1958.87|1957.37|0
1610558400000|2021-01-13 17:20:00|1959.31|1957.81|1960.47|1958.97|1960.49|1958.99|1958.87|1957.37|0
1610558700000|2021-01-13 17:25:00|1960.49|1958.99|1962.07|1960.57|1962.44|1960.94|1960.43|1958.93|0
1610559000000|2021-01-13 17:30:00|1962.08|1960.58|1961.49|1959.99|1962.98|1961.48|1961.46|1959.96|0
1610559300000|2021-01-13 17:35:00|1961.48|1959.98|1962.11|1960.61|1962.11|1960.61|1961.01|1959.51|0
1610559600000|2021-01-13 17:40:00|1962.1|1960.6|1962.03|1960.53|1962.56|1961.06|1961.1|1959.6|0
1610559900000|2021-01-13 17:45:00|1962.04|1960.54|1962.58|1961.08|1962.6|1961.1|1961.62|1960.12|0
1610560200000|2021-01-13 17:50:00|1962.45|1960.95|1963.73|1962.23|1963.74|1962.24|1962.12|1960.62|0
1610560500000|2021-01-13 17:55:00|1963.59|1962.09|1962.92|1961.42|1963.77|1962.27|1962.69|1961.19|0
1610560800000|2021-01-13 18:00:00|1962.86|1961.36|1963.19|1961.69|1963.21|1961.71|1962.61|1961.11|0
1610561100000|2021-01-13 18:05:00|1963.2|1961.7|1963.13|1961.63|1963.21|1961.71|1962.63|1961.13|0
1610561400000|2021-01-13 18:10:00|1963.12|1961.62|1963.28|1961.78|1963.3|1961.8|1962.68|1961.18|0
1610561700000|2021-01-13 18:15:00|1963.29|1961.79|1963.31|1961.81|1963.36|1961.86|1963.29|1961.79|0
1610562000000|2021-01-13 18:20:00|1963.32|1961.82|1962.84|1961.34|1963.33|1961.83|1962.81|1961.31|0
1610562300000|2021-01-13 18:25:00|1962.85|1961.35|1962.84|1961.34|1963.29|1961.79|1962.8|1961.3|0
1610562600000|2021-01-13 18:30:00|1962.85|1961.35|1963.27|1961.77|1963.29|1961.79|1962.81|1961.31|0
1610562900000|2021-01-13 18:35:00|1963.13|1961.63|1962.92|1961.42|1963.37|1961.87|1962.81|1961.31|0
1610563200000|2021-01-13 18:40:00|1962.9|1961.4|1962.83|1961.33|1962.92|1961.42|1961.86|1960.36|0
1610563500000|2021-01-13 18:45:00|1962.81|1961.31|1962.37|1960.87|1962.85|1961.35|1961.89|1960.39|0
1610563800000|2021-01-13 18:50:00|1962.38|1960.88|1962.8|1961.3|1962.82|1961.32|1961.87|1960.37|0
1610564100000|2021-01-13 18:55:00|1962.81|1961.31|1963.31|1961.81|1963.32|1961.82|1962.78|1961.28|0
1610564400000|2021-01-13 19:00:00|1963.29|1961.79|1963.88|1962.38|1965.32|1963.82|1961.34|1959.84|0
1610564700000|2021-01-13 19:05:00|1963.87|1962.37|1963.95|1962.45|1963.96|1962.46|1962.88|1961.38|0
1610565000000|2021-01-13 19:10:00|1963.96|1962.46|1964.48|1962.98|1964.48|1962.98|1963.43|1961.93|0
1610565300000|2021-01-13 19:15:00|1964.47|1962.97|1963.99|1962.49|1964.49|1962.99|1963.96|1962.46|0
1610565600000|2021-01-13 19:20:00|1964.01|1962.51|1963.96|1962.46|1964.01|1962.51|1963.43|1961.93|0
1610565900000|2021-01-13 19:25:00|1963.95|1962.45|1964.9|1963.4|1964.92|1963.42|1963.95|1962.45|0
1610566200000|2021-01-13 19:30:00|1964.91|1963.41|1964.93|1963.43|1964.96|1963.46|1964.43|1962.93|0
1610566500000|2021-01-13 19:35:00|1964.94|1963.44|1964.93|1963.43|1964.94|1963.44|1964.4|1962.9|0
1610566800000|2021-01-13 19:40:00|1964.92|1963.42|1963.23|1961.73|1965.44|1963.94|1963.23|1961.73|0
1610567100000|2021-01-13 19:45:00|1962.93|1961.43|1963.88|1962.38|1963.92|1962.42|1962.92|1961.42|0
1610567400000|2021-01-13 19:50:00|1963.9|1962.4|1963.89|1962.39|1964.39|1962.89|1963.87|1962.37|0
1610567700000|2021-01-13 19:55:00|1963.87|1962.37|1963.44|1961.94|1963.9|1962.4|1962.43|1960.93|0
1610568000000|2021-01-13 20:00:00|1963.46|1961.96|1962.94|1961.44|1963.97|1962.47|1962.92|1961.42|0
1610568300000|2021-01-13 20:05:00|1962.92|1961.42|1961.51|1960.01|1963.2|1961.7|1961.47|1959.97|0
1610568600000|2021-01-13 20:10:00|1961.52|1960.02|1962.09|1960.59|1962.53|1961.03|1961.51|1960.01|0
1610568900000|2021-01-13 20:15:00|1962.22|1960.72|1961.97|1960.47|1962.53|1961.03|1961.55|1960.05|0
1610569200000|2021-01-13 20:20:00|1961.99|1960.49|1961.48|1959.98|1961.99|1960.49|1961.42|1959.92|0
1610569500000|2021-01-13 20:25:00|1961.46|1959.96|1960.91|1959.41|1961.92|1960.42|1960.44|1958.94|0
1610569800000|2021-01-13 20:30:00|1960.9|1959.4|1961.96|1960.46|1961.97|1960.47|1960.4|1958.9|0
1610570100000|2021-01-13 20:35:00|1961.95|1960.45|1961.5|1960|1961.95|1960.45|1960.93|1959.43|0
1610570400000|2021-01-13 20:40:00|1961.49|1959.99|1962.06|1960.56|1962.11|1960.61|1961.49|1959.99|0
1610570700000|2021-01-13 20:45:00|1962.07|1960.57|1962.55|1961.05|1963.02|1961.52|1962.03|1960.53|0
1610571000000|2021-01-13 20:50:00|1962.46|1960.96|1961.52|1960.02|1962.54|1961.04|1961.52|1960.02|0
1610571300000|2021-01-13 20:55:00|1961.38|1959.88|1961.81|1960.31|1962.3|1960.8|1960.57|1959.07|0
1610571600000|2021-01-13 21:00:00|1961.82|1960.32|1962.92|1961.42|1962.92|1961.42|1961.33|1959.83|0
1610571900000|2021-01-13 21:05:00|1962.9|1961.4|1962.59|1961.09|1963.12|1961.62|1962.28|1960.78|0
1610572200000|2021-01-13 21:10:00|1962.57|1961.07|1962.84|1961.34|1963.52|1962.02|1962.39|1960.89|0
1610572500000|2021-01-13 21:15:00|1962.88|1961.38|1962.71|1961.21|1962.88|1961.38|1962.71|1961.21|0
1610572800000|2021-01-13 21:20:00|1962.67|1961.17|1962.75|1961.25|1962.92|1961.42|1962.63|1961.13|0
1610573100000|2021-01-13 21:25:00|1962.63|1961.13|1962.79|1961.29|1962.79|1961.29|1962.63|1961.13|0
1610573400000|2021-01-13 21:30:00|1962.76|1961.26|1963.48|1961.98|1963.48|1961.98|1962.54|1961.04|0
1610573700000|2021-01-13 21:35:00|1963.47|1961.97|1963.18|1961.68|1963.47|1961.97|1963.09|1961.59|0
1610574000000|2021-01-13 21:40:00|1963.2|1961.7|1962.75|1961.25|1963.28|1961.78|1962.55|1961.05|0
1610574300000|2021-01-13 21:45:00|1962.73|1961.23|1963.28|1961.78|1963.28|1961.78|1962.45|1960.95|0
1610574600000|2021-01-13 21:50:00|1963.27|1961.77|1962.89|1961.39|1963.28|1961.78|1962.89|1961.39|0
1610574900000|2021-01-13 21:55:00|1962.87|1961.37|1962.97|1961.47|1963.28|1961.78|1962.75|1961.25|0
1610575200000|2021-01-13 22:00:00|1963.01|1961.51|1963.58|1962.08|1963.78|1962.28|1962.93|1961.43|0
1610575500000|2021-01-13 22:05:00|1963.62|1962.12|1964.15|1962.65|1964.23|1962.73|1963.46|1961.96|0
1610575800000|2021-01-13 22:10:00|1963.94|1962.44|1964.19|1962.69|1964.31|1962.81|1963.9|1962.4|0
1610576100000|2021-01-13 22:15:00|1964.15|1962.65|1964.29|1962.79|1964.29|1962.79|1964.15|1962.65|0
1610576400000|2021-01-13 22:20:00|1964.33|1962.83|1964.45|1962.95|1964.45|1962.95|1964.33|1962.83|0
1610576700000|2021-01-13 22:25:00|1964.49|1962.99|1964.49|1962.99|1964.53|1963.03|1964.37|1962.87|0
1610577000000|2021-01-13 22:30:00|1964.45|1962.95|1964.37|1962.87|1964.45|1962.95|1964.29|1962.79|0
1610577300000|2021-01-13 22:35:00|1964.41|1962.91|1964.05|1962.55|1964.41|1962.91|1964|1962.5|0
1610577600000|2021-01-13 22:40:00|1963.92|1962.42|1963.96|1962.46|1964.05|1962.55|1963.92|1962.42|0
1610577900000|2021-01-13 22:45:00|1964|1962.5|1964|1962.5|1964|1962.5|1964|1962.5|0
1610578200000|2021-01-13 22:50:00|1963.96|1962.46|1963.88|1962.38|1964|1962.5|1963.84|1962.34|0
1610578500000|2021-01-13 22:55:00|1963.84|1962.34|1964.13|1962.63|1964.21|1962.71|1963.84|1962.34|0
1610578800000|2021-01-13 23:00:00|1964.35|1962.85|1963.45|1961.95|1964.35|1962.85|1963.21|1961.71|0
1610579100000|2021-01-13 23:05:00|1963.46|1961.96|1964.09|1962.59|1964.09|1962.59|1963.45|1961.95|0
1610579400000|2021-01-13 23:10:00|1964.11|1962.61|1964.62|1963.12|1965.13|1963.63|1964.09|1962.59|0
1610579700000|2021-01-13 23:15:00|1964.6|1963.1|1964.02|1962.52|1964.62|1963.12|1964.02|1962.52|0
1610580000000|2021-01-13 23:20:00|1964|1962.5|1963.73|1962.23|1964.07|1962.57|1963.68|1962.18|0
1610580300000|2021-01-13 23:25:00|1963.74|1962.24|1963.48|1961.98|1964.02|1962.52|1963.48|1961.98|0
1610580600000|2021-01-13 23:30:00|1963.49|1961.99|1963.53|1962.03|1963.68|1962.18|1963.28|1961.78|0
1610580900000|2021-01-13 23:35:00|1963.52|1962.02|1963.63|1962.13|1964.02|1962.52|1963.48|1961.98|0
1610581200000|2021-01-13 23:40:00|1963.62|1962.12|1963.58|1962.08|1963.78|1962.28|1962.84|1961.34|0
1610581500000|2021-01-13 23:45:00|1963.56|1962.06|1962.84|1961.34|1963.58|1962.08|1962.84|1961.34|0
1610581800000|2021-01-13 23:50:00|1962.83|1961.33|1962.84|1961.34|1963.38|1961.88|1962.79|1961.29|0
1610582100000|2021-01-13 23:55:00|1962.85|1961.35|1962.84|1961.34|1963.09|1961.59|1962.79|1961.29|0
1610582400000|2021-01-14 00:00:00|1962.83|1961.33|1963.43|1961.93|1963.68|1962.18|1962.3|1960.8|0
1610582700000|2021-01-14 00:05:00|1963.42|1961.92|1964.02|1962.52|1964.12|1962.62|1962.94|1961.44|0
1610583000000|2021-01-14 00:10:00|1964.03|1962.53|1963.78|1962.28|1964.41|1962.91|1963.68|1962.18|0
1610583300000|2021-01-14 00:15:00|1963.77|1962.27|1966.73|1965.23|1966.74|1965.24|1963.73|1962.23|0
1610583600000|2021-01-14 00:20:00|1966.66|1965.16|1965.82|1964.32|1966.72|1965.22|1965.34|1963.84|0
1610583900000|2021-01-14 00:25:00|1965.83|1964.33|1965.83|1964.33|1966.31|1964.81|1965.38|1963.88|0
1610584200000|2021-01-14 00:30:00|1965.85|1964.35|1965.38|1963.88|1966.29|1964.79|1965.35|1963.85|0
1610584500000|2021-01-14 00:35:00|1965.36|1963.86|1965.82|1964.32|1965.82|1964.32|1964.87|1963.37|0
1610584800000|2021-01-14 00:40:00|1965.83|1964.33|1966.31|1964.81|1966.77|1965.27|1965.83|1964.33|0
1610585100000|2021-01-14 00:45:00|1966.33|1964.83|1965.42|1963.92|1966.77|1965.27|1965.4|1963.9|0
1610585400000|2021-01-14 00:50:00|1965.4|1963.9|1966.31|1964.81|1966.31|1964.81|1965.4|1963.9|0
1610585700000|2021-01-14 00:55:00|1966.3|1964.8|1965.4|1963.9|1966.31|1964.81|1965.38|1963.88|0
1610586000000|2021-01-14 01:00:00|1965.39|1963.89|1965.83|1964.33|1965.85|1964.35|1964.92|1963.42|0
1610586300000|2021-01-14 01:05:00|1965.82|1964.32|1966.29|1964.79|1966.3|1964.8|1965.8|1964.3|0
1610586600000|2021-01-14 01:10:00|1966.3|1964.8|1965.35|1963.85|1966.73|1965.23|1965.34|1963.84|0
1610586900000|2021-01-14 01:15:00|1965.49|1963.99|1966.35|1964.85|1966.78|1965.28|1965.36|1963.86|0
1610587200000|2021-01-14 01:20:00|1966.36|1964.86|1966.58|1965.08|1966.81|1965.31|1966.35|1964.85|0
1610587500000|2021-01-14 01:25:00|1966.51|1965.01|1966.29|1964.79|1966.77|1965.27|1965.84|1964.34|0
1610587800000|2021-01-14 01:30:00|1966.28|1964.78|1966.87|1965.37|1967.34|1965.84|1965.82|1964.32|0
1610588100000|2021-01-14 01:35:00|1966.85|1965.35|1966.66|1965.16|1966.88|1965.38|1965.96|1964.46|0
1610588400000|2021-01-14 01:40:00|1966.59|1965.09|1966.89|1965.39|1967.38|1965.88|1966.43|1964.93|0
1610588700000|2021-01-14 01:45:00|1966.9|1965.4|1966.85|1965.35|1967.38|1965.88|1966.39|1964.89|0
1610589000000|2021-01-14 01:50:00|1966.84|1965.34|1966.88|1965.38|1967.35|1965.85|1966.84|1965.34|0
1610589300000|2021-01-14 01:55:00|1966.89|1965.39|1967.14|1965.64|1967.37|1965.87|1966.89|1965.39|0
1610589600000|2021-01-14 02:00:00|1967.21|1965.71|1966.44|1964.94|1967.37|1965.87|1966.43|1964.93|0
1610589900000|2021-01-14 02:05:00|1966.51|1965.01|1966.42|1964.92|1966.67|1965.17|1965.97|1964.47|0
1610590200000|2021-01-14 02:10:00|1966.41|1964.91|1966.91|1965.41|1967.4|1965.9|1965.93|1964.43|0
1610590500000|2021-01-14 02:15:00|1966.92|1965.42|1965.9|1964.4|1967.37|1965.87|1965.39|1963.89|0
1610590800000|2021-01-14 02:20:00|1966.12|1964.62|1966.35|1964.85|1966.35|1964.85|1965.41|1963.91|0
1610591100000|2021-01-14 02:25:00|1966.36|1964.86|1967.3|1965.8|1967.31|1965.81|1966.34|1964.84|0
1610591400000|2021-01-14 02:30:00|1967.31|1965.81|1967.27|1965.77|1967.76|1966.26|1966.82|1965.32|0
1610591700000|2021-01-14 02:35:00|1967.25|1965.75|1967.47|1965.97|1967.72|1966.22|1966.78|1965.28|0
1610592000000|2021-01-14 02:40:00|1967.5|1966|1967.74|1966.24|1967.75|1966.25|1967.5|1966|0
1610592300000|2021-01-14 02:45:00|1967.72|1966.22|1966.58|1965.08|1967.72|1966.22|1966.58|1965.08|0
1610592600000|2021-01-14 02:50:00|1966.65|1965.15|1966.81|1965.31|1967.26|1965.76|1966.35|1964.85|0
1610592900000|2021-01-14 02:55:00|1966.8|1965.3|1967.04|1965.54|1967.27|1965.77|1966.33|1964.83|0
1610593200000|2021-01-14 03:00:00|1967.27|1965.77|1966.84|1965.34|1967.76|1966.26|1966.81|1965.31|0
1610593500000|2021-01-14 03:05:00|1966.85|1965.35|1966.85|1965.35|1967.82|1966.32|1966.83|1965.33|0
1610593800000|2021-01-14 03:10:00|1966.84|1965.34|1968.38|1966.88|1968.92|1967.42|1966.84|1965.34|0
1610594100000|2021-01-14 03:15:00|1968.4|1966.9|1969.36|1967.86|1969.36|1967.86|1967.91|1966.41|0
1610594400000|2021-01-14 03:20:00|1969.35|1967.85|1969.33|1967.83|1969.94|1968.44|1968.85|1967.35|0
1610594700000|2021-01-14 03:25:00|1969.32|1967.82|1968.4|1966.9|1969.33|1967.83|1968.33|1966.83|0
1610595000000|2021-01-14 03:30:00|1968.56|1967.06|1968.76|1967.26|1969.27|1967.77|1968.27|1966.77|0
1610595300000|2021-01-14 03:35:00|1968.77|1967.27|1969.73|1968.23|1969.77|1968.27|1968.76|1967.26|0
1610595600000|2021-01-14 03:40:00|1969.59|1968.09|1969.51|1968.01|1969.75|1968.25|1969.27|1967.77|0
1610595900000|2021-01-14 03:45:00|1969.44|1967.94|1969.27|1967.77|1969.74|1968.24|1969.02|1967.52|0
1610596200000|2021-01-14 03:50:00|1969.29|1967.79|1969.29|1967.79|1969.75|1968.25|1968.84|1967.34|0
1610596500000|2021-01-14 03:55:00|1969.27|1967.77|1969.75|1968.25|1969.75|1968.25|1969.27|1967.77|0
1610596800000|2021-01-14 04:00:00|1969.76|1968.26|1969.8|1968.3|1970.26|1968.76|1969.31|1967.81|0
1610597100000|2021-01-14 04:05:00|1969.79|1968.29|1969.6|1968.1|1969.85|1968.35|1969.38|1967.88|0
1610597400000|2021-01-14 04:10:00|1969.67|1968.17|1968.92|1967.42|1969.83|1968.33|1968.92|1967.42|0
1610597700000|2021-01-14 04:15:00|1968.93|1967.43|1968.88|1967.38|1969.39|1967.89|1968.88|1967.38|0
1610598000000|2021-01-14 04:20:00|1968.89|1967.39|1968.61|1967.11|1969.35|1967.85|1968.39|1966.89|0
1610598300000|2021-01-14 04:25:00|1968.54|1967.04|1967.92|1966.42|1968.61|1967.11|1967.92|1966.42|0
1610598600000|2021-01-14 04:30:00|1967.93|1966.43|1968.62|1967.12|1968.84|1967.34|1967.91|1966.41|0
1610598900000|2021-01-14 04:35:00|1968.69|1967.19|1969.08|1967.58|1969.31|1967.81|1968.38|1966.88|0
1610599200000|2021-01-14 04:40:00|1969.15|1967.65|1968.83|1967.33|1969.31|1967.81|1968.8|1967.3|0
1610599500000|2021-01-14 04:45:00|1968.9|1967.4|1969.28|1967.78|1969.28|1967.78|1968.83|1967.33|0
1610599800000|2021-01-14 04:50:00|1969.3|1967.8|1968.81|1967.31|1969.3|1967.8|1968.57|1967.07|0
1610600100000|2021-01-14 04:55:00|1968.82|1967.32|1969.32|1967.82|1969.32|1967.82|1968.82|1967.32|0
1610600400000|2021-01-14 05:00:00|1969.3|1967.8|1967.43|1965.93|1969.3|1967.8|1966.95|1965.45|0
1610600700000|2021-01-14 05:05:00|1967.44|1965.94|1967.9|1966.4|1968.85|1967.35|1967.41|1965.91|0
1610601000000|2021-01-14 05:10:00|1967.97|1966.47|1967.17|1965.67|1968.35|1966.85|1966.46|1964.96|0
1610601300000|2021-01-14 05:15:00|1967.24|1965.74|1964.54|1963.04|1967.4|1965.9|1964.09|1962.59|0
1610601600000|2021-01-14 05:20:00|1964.53|1963.03|1964.09|1962.59|1965.48|1963.98|1963.63|1962.13|0
1610601900000|2021-01-14 05:25:00|1964.15|1962.65|1965.27|1963.77|1965.51|1964.01|1964.07|1962.57|0
1610602200000|2021-01-14 05:30:00|1965.2|1963.7|1965.49|1963.99|1965.51|1964.01|1964.56|1963.06|0
1610602500000|2021-01-14 05:35:00|1965.51|1964.01|1966.56|1965.06|1966.56|1965.06|1965.49|1963.99|0
1610602800000|2021-01-14 05:40:00|1966.49|1964.99|1966.54|1965.04|1966.56|1965.06|1965.61|1964.11|0
1610603100000|2021-01-14 05:45:00|1966.55|1965.05|1968.05|1966.55|1968.27|1966.77|1966.54|1965.04|0
1610603400000|2021-01-14 05:50:00|1968.03|1966.53|1967.07|1965.57|1968.04|1966.54|1966.63|1965.13|0
1610603700000|2021-01-14 05:55:00|1967.08|1965.58|1966.65|1965.15|1967.77|1966.27|1966.57|1965.07|0
1610604000000|2021-01-14 06:00:00|1966.81|1965.31|1967.07|1965.57|1968.45|1966.95|1966.59|1965.09|0
1610604300000|2021-01-14 06:05:00|1967.08|1965.58|1967.58|1966.08|1968.03|1966.53|1967.07|1965.57|0
1610604600000|2021-01-14 06:10:00|1967.56|1966.06|1968.84|1967.34|1968.94|1967.44|1967.56|1966.06|0
1610604900000|2021-01-14 06:15:00|1968.85|1967.35|1968.85|1967.35|1968.87|1967.37|1968.37|1966.87|0
1610605200000|2021-01-14 06:20:00|1968.87|1967.37|1968.33|1966.83|1968.87|1967.37|1968.3|1966.8|0
1610605500000|2021-01-14 06:25:00|1968.32|1966.82|1967.36|1965.86|1968.33|1966.83|1966.9|1965.4|0
1610605800000|2021-01-14 06:30:00|1967.37|1965.87|1967.81|1966.31|1968.32|1966.82|1966.9|1965.4|0
1610606100000|2021-01-14 06:35:00|1967.82|1966.32|1968.31|1966.81|1968.76|1967.26|1967.81|1966.31|0
1610606400000|2021-01-14 06:40:00|1968.32|1966.82|1967.85|1966.35|1968.33|1966.83|1967.85|1966.35|0
1610606700000|2021-01-14 06:45:00|1967.92|1966.42|1968.26|1966.76|1968.75|1967.25|1967.84|1966.34|0
1610607000000|2021-01-14 06:50:00|1968.27|1966.77|1968.22|1966.72|1968.94|1967.44|1968.22|1966.72|0
1610607300000|2021-01-14 06:55:00|1968.24|1966.74|1968.66|1967.16|1968.68|1967.18|1967.78|1966.28|0
1610607600000|2021-01-14 07:00:00|1968.46|1966.96|1967.26|1965.76|1969.15|1967.65|1966.82|1965.32|0
1610607900000|2021-01-14 07:05:00|1967.27|1965.77|1968.15|1966.65|1968.18|1966.68|1967.2|1965.7|0
1610608200000|2021-01-14 07:10:00|1968.14|1966.64|1967.71|1966.21|1968.14|1966.64|1967.21|1965.71|0
1610608500000|2021-01-14 07:15:00|1967.72|1966.22|1966.72|1965.22|1967.72|1966.22|1966.32|1964.82|0
1610608800000|2021-01-14 07:20:00|1966.27|1964.77|1967.18|1965.68|1967.64|1966.14|1966.03|1964.53|0
1610609100000|2021-01-14 07:25:00|1967.19|1965.69|1968.22|1966.72|1968.22|1966.72|1967.19|1965.69|0
1610609400000|2021-01-14 07:30:00|1968.21|1966.71|1968.69|1967.29|1968.69|1967.29|1967.31|1965.81|13
1610609700000|2021-01-14 07:35:00|1968.31|1966.91|1967.81|1966.41|1970.06|1968.66|1967.69|1966.29|9
1610610000000|2021-01-14 07:40:00|1967.94|1966.54|1968.56|1967.16|1969.31|1967.91|1967.94|1966.54|8
1610610300000|2021-01-14 07:45:00|1968.69|1967.29|1968.56|1967.16|1969.44|1968.04|1968.56|1967.16|5
1610610600000|2021-01-14 07:50:00|1969.31|1967.91|1968.06|1966.66|1969.56|1968.16|1968.06|1966.66|23
1610610900000|2021-01-14 07:55:00|1967.67|1966.17|1967.25|1965.75|1968.66|1967.16|1966.8|1965.3|0
1610611200000|2021-01-14 08:00:00|1967.11|1965.61|1969.74|1969.24|1971.24|1970.74|1963.99|1963.28|2161
1610611500000|2021-01-14 08:05:00|1969.99|1969.49|1969.11|1968.61|1972.36|1971.86|1968.24|1967.74|2537
1610611800000|2021-01-14 08:10:00|1969.24|1968.74|1968.49|1967.99|1970.49|1969.99|1968.11|1967.61|2413
1610612100000|2021-01-14 08:15:00|1968.24|1967.74|1971.86|1971.36|1973.11|1972.61|1968.24|1967.74|1089
1610612400000|2021-01-14 08:20:00|1971.74|1971.24|1972.24|1971.74|1972.49|1971.99|1970.86|1970.36|644
1610612700000|2021-01-14 08:25:00|1972.36|1971.86|1971.74|1971.24|1973.24|1972.74|1971.24|1970.74|683
1610613000000|2021-01-14 08:30:00|1971.61|1971.11|1970.74|1970.24|1971.86|1971.36|1969.99|1969.49|571
1610613300000|2021-01-14 08:35:00|1970.86|1970.36|1971.49|1970.99|1972.11|1971.61|1970.61|1970.11|1273
1610613600000|2021-01-14 08:40:00|1971.46|1970.96|1971.96|1971.46|1972.33|1971.83|1970.58|1970.08|623
1610613900000|2021-01-14 08:45:00|1971.83|1971.33|1972.46|1971.96|1972.96|1972.46|1971.58|1971.08|1527
1610614200000|2021-01-14 08:50:00|1972.33|1971.83|1971.46|1970.96|1972.58|1972.08|1971.08|1970.58|1243
1610614500000|2021-01-14 08:55:00|1971.58|1971.08|1970.83|1970.33|1972.58|1972.08|1970.33|1969.83|764
1610614800000|2021-01-14 09:00:00|1970.96|1970.46|1970.21|1969.71|1970.96|1970.46|1969.21|1968.71|435
1610615100000|2021-01-14 09:05:00|1970.33|1969.83|1971.21|1970.71|1971.46|1970.96|1970.21|1969.71|365
1610615400000|2021-01-14 09:10:00|1971.33|1970.83|1972.46|1971.96|1972.71|1972.21|1971.21|1970.71|346
1610615700000|2021-01-14 09:15:00|1972.21|1971.71|1971.71|1971.21|1972.46|1971.96|1971.08|1970.58|284
1610616000000|2021-01-14 09:20:00|1971.58|1971.08|1971.96|1971.46|1972.21|1971.71|1971.21|1970.71|369
1610616300000|2021-01-14 09:25:00|1972.08|1971.58|1972.46|1971.96|1972.83|1972.33|1971.71|1971.21|166
1610616600000|2021-01-14 09:30:00|1972.33|1971.83|1972.83|1972.33|1973.21|1972.71|1972.21|1971.71|288
1610616900000|2021-01-14 09:35:00|1972.71|1972.21|1972.58|1972.08|1973.46|1972.96|1972.33|1971.83|291
1610617200000|2021-01-14 09:40:00|1972.46|1971.96|1971.46|1970.96|1973.21|1972.71|1971.08|1970.58|329
1610617500000|2021-01-14 09:45:00|1971.33|1970.83|1972.08|1971.58|1972.21|1971.71|1971.33|1970.83|320
1610617800000|2021-01-14 09:50:00|1971.96|1971.46|1971.21|1970.71|1972.71|1972.21|1970.96|1970.46|528
1610618100000|2021-01-14 09:55:00|1971.33|1970.83|1971.71|1971.21|1971.71|1971.21|1971.21|1970.71|810
1610618400000|2021-01-14 10:00:00|1971.58|1971.08|1971.08|1970.58|1971.71|1971.21|1970.71|1970.21|1377
1610618700000|2021-01-14 10:05:00|1970.96|1970.46|1971.21|1970.71|1971.46|1970.96|1970.71|1970.21|1697
1610619000000|2021-01-14 10:10:00|1970.96|1970.46|1970.96|1970.46|1971.21|1970.71|1970.46|1969.96|2119
1610619300000|2021-01-14 10:15:00|1971.08|1970.58|1972.46|1971.96|1972.46|1971.96|1970.96|1970.46|969
1610619600000|2021-01-14 10:20:00|1972.33|1971.83|1973.08|1972.58|1973.21|1972.71|1971.83|1971.33|908
1610619900000|2021-01-14 10:25:00|1972.96|1972.46|1972.46|1971.96|1973.46|1972.96|1971.21|1970.71|532
1610620200000|2021-01-14 10:30:00|1972.33|1971.83|1971.71|1971.21|1972.46|1971.96|1971.21|1970.71|592
1610620500000|2021-01-14 10:35:00|1971.46|1970.96|1971.33|1970.83|1972.21|1971.71|1970.71|1970.21|522
1610620800000|2021-01-14 10:40:00|1971.21|1970.71|1970.96|1970.46|1972.46|1971.96|1970.71|1970.21|326
1610621100000|2021-01-14 10:45:00|1970.71|1970.21|1970.71|1970.21|1970.96|1970.46|1970.21|1969.71|371
1610621400000|2021-01-14 10:50:00|1970.46|1969.96|1969.71|1969.21|1970.96|1970.46|1968.21|1967.71|536
1610621700000|2021-01-14 10:55:00|1969.46|1968.96|1970.21|1969.71|1970.58|1970.08|1968.96|1968.46|1647
1610622000000|2021-01-14 11:00:00|1970.08|1969.58|1971.21|1970.71|1971.21|1970.71|1969.71|1969.21|332
1610622300000|2021-01-14 11:05:00|1971.33|1970.83|1970.96|1970.46|1971.46|1970.96|1970.71|1970.21|1527
1610622600000|2021-01-14 11:10:00|1971.08|1970.58|1969.96|1969.46|1971.46|1970.96|1968.96|1968.46|750
1610622900000|2021-01-14 11:15:00|1970.08|1969.58|1969.96|1969.46|1970.46|1969.96|1969.46|1968.96|396
1610623200000|2021-01-14 11:20:00|1970.08|1969.58|1968.96|1968.46|1970.71|1970.21|1968.71|1968.21|812
1610623500000|2021-01-14 11:25:00|1968.83|1968.33|1968.71|1968.21|1969.21|1968.71|1967.71|1967.21|1029
1610623800000|2021-01-14 11:30:00|1968.46|1967.96|1968.71|1968.21|1968.71|1968.21|1967.46|1966.96|547
1610624100000|2021-01-14 11:35:00|1968.46|1967.96|1967.46|1966.96|1968.71|1968.21|1966.71|1966.21|1656
1610624400000|2021-01-14 11:40:00|1967.58|1967.08|1968.71|1968.21|1968.71|1968.21|1967.21|1966.71|1273
1610624700000|2021-01-14 11:45:00|1968.96|1968.46|1969.21|1968.71|1969.21|1968.71|1967.83|1967.33|281
1610625000000|2021-01-14 11:50:00|1969.33|1968.83|1969.46|1968.96|1970.21|1969.71|1968.71|1968.21|779
1610625300000|2021-01-14 11:55:00|1969.58|1969.08|1969.21|1968.71|1970.21|1969.71|1968.96|1968.46|294
1610625600000|2021-01-14 12:00:00|1969.33|1968.83|1969.21|1968.71|1969.96|1969.46|1968.96|1968.46|450
1610625900000|2021-01-14 12:05:00|1969.33|1968.83|1969.46|1968.96|1969.83|1969.33|1968.46|1967.96|310
1610626200000|2021-01-14 12:10:00|1969.33|1968.83|1969.71|1969.21|1969.96|1969.46|1968.71|1968.21|471
1610626500000|2021-01-14 12:15:00|1969.58|1969.08|1969.96|1969.46|1970.71|1970.21|1969.46|1968.96|267
1610626800000|2021-01-14 12:20:00|1969.71|1969.21|1969.08|1968.58|1969.71|1969.21|1968.83|1968.33|227
1610627100000|2021-01-14 12:25:00|1968.96|1968.46|1968.96|1968.46|1969.58|1969.08|1968.96|1968.46|216
1610627400000|2021-01-14 12:30:00|1968.83|1968.33|1967.96|1967.46|1968.83|1968.33|1967.83|1967.33|255
1610627700000|2021-01-14 12:35:00|1968.08|1967.58|1967.71|1967.21|1968.71|1968.21|1967.46|1966.96|815
1610628000000|2021-01-14 12:40:00|1967.82|1967.32|1968.32|1967.82|1968.82|1968.32|1967.57|1967.07|409
1610628300000|2021-01-14 12:45:00|1968.19|1967.69|1968.07|1967.57|1968.32|1967.82|1966.94|1966.44|235
1610628600000|2021-01-14 12:50:00|1967.82|1967.32|1968.32|1967.82|1968.82|1968.32|1967.69|1967.19|809
1610628900000|2021-01-14 12:55:00|1968.44|1967.94|1969.32|1968.82|1969.32|1968.82|1968.32|1967.82|305
1610629200000|2021-01-14 13:00:00|1969.07|1968.57|1969.32|1968.82|1969.82|1969.32|1968.82|1968.32|1238
1610629500000|2021-01-14 13:05:00|1969.44|1968.94|1969.82|1969.32|1970.32|1969.82|1969.32|1968.82|370
1610629800000|2021-01-14 13:10:00|1969.94|1969.44|1970.32|1969.82|1971.32|1970.82|1969.69|1969.19|558
1610630100000|2021-01-14 13:15:00|1970.44|1969.94|1970.82|1970.32|1971.32|1970.82|1970.32|1969.82|255
1610630400000|2021-01-14 13:20:00|1970.94|1970.44|1970.32|1969.82|1971.07|1970.57|1969.82|1969.32|340
1610630700000|2021-01-14 13:25:00|1970.07|1969.57|1969.94|1969.44|1970.57|1970.07|1969.82|1969.32|446
1610631000000|2021-01-14 13:30:00|1970.07|1969.57|1970.44|1969.94|1970.94|1970.44|1969.82|1969.32|290
1610631300000|2021-01-14 13:35:00|1970.57|1970.07|1970.07|1969.57|1971.07|1970.57|1969.82|1969.32|347
1610631600000|2021-01-14 13:40:00|1969.82|1969.32|1969.82|1969.32|1969.82|1969.32|1969.32|1968.82|999
1610631900000|2021-01-14 13:45:00|1969.69|1969.19|1970.32|1969.82|1970.57|1970.07|1969.57|1969.07|269
1610632200000|2021-01-14 13:50:00|1970.19|1969.69|1970.07|1969.57|1970.57|1970.07|1969.57|1969.07|323
1610632500000|2021-01-14 13:55:00|1969.94|1969.44|1970.32|1969.82|1970.57|1970.07|1969.32|1968.82|691
1610632800000|2021-01-14 14:00:00|1970.57|1970.07|1970.32|1969.82|1970.82|1970.32|1969.94|1969.44|236
1610633100000|2021-01-14 14:05:00|1970.19|1969.69|1970.32|1969.82|1970.44|1969.94|1969.69|1969.19|316
1610633400000|2021-01-14 14:10:00|1970.19|1969.69|1970.57|1970.07|1970.57|1970.07|1970.07|1969.57|1246
1610633700000|2021-01-14 14:15:00|1970.44|1969.94|1969.32|1968.82|1971.07|1970.57|1969.32|1968.82|8320
1610634000000|2021-01-14 14:20:00|1969.19|1968.69|1969.32|1968.82|1969.44|1968.94|1968.57|1968.07|3158
1610634300000|2021-01-14 14:25:00|1969.44|1968.94|1970.07|1969.57|1970.32|1969.82|1969.44|1968.94|765
1610634600000|2021-01-14 14:30:00|1970.32|1969.82|1971.32|1970.82|1971.57|1971.07|1969.82|1969.32|491
1610634900000|2021-01-14 14:35:00|1971.19|1970.69|1972.32|1971.82|1972.94|1972.44|1971.07|1970.57|516
1610635200000|2021-01-14 14:40:00|1972.19|1971.69|1973.32|1972.82|1973.57|1973.07|1972.07|1971.57|582
1610635500000|2021-01-14 14:45:00|1973.07|1972.57|1973.07|1972.57|1973.94|1973.44|1972.57|1972.07|725
1610635800000|2021-01-14 14:50:00|1973.19|1972.69|1972.32|1971.82|1973.57|1973.07|1972.07|1971.57|589
1610636100000|2021-01-14 14:55:00|1972.44|1971.94|1973.19|1972.69|1973.57|1973.07|1972.44|1971.94|864
1610636400000|2021-01-14 15:00:00|1973.32|1972.82|1974.32|1973.82|1975.07|1974.57|1973.07|1972.57|1650
1610636700000|2021-01-14 15:05:00|1974.57|1974.07|1972.82|1972.32|1975.07|1974.57|1972.57|1972.07|982
1610637000000|2021-01-14 15:10:00|1972.86|1972.36|1973.11|1972.61|1973.61|1973.11|1972.86|1972.36|975
1610637300000|2021-01-14 15:15:00|1972.98|1972.48|1973.11|1972.61|1973.48|1972.98|1972.61|1972.11|677
1610637600000|2021-01-14 15:20:00|1973.23|1972.73|1973.61|1973.11|1974.36|1973.86|1973.23|1972.73|1523
1610637900000|2021-01-14 15:25:00|1973.73|1973.23|1973.61|1973.11|1974.61|1974.11|1973.61|1973.11|666
1610638200000|2021-01-14 15:30:00|1973.86|1973.36|1973.11|1972.61|1974.36|1973.86|1973.11|1972.61|712
1610638500000|2021-01-14 15:35:00|1973.23|1972.73|1973.11|1972.61|1974.11|1973.61|1972.36|1971.86|1530
1610638800000|2021-01-14 15:40:00|1973.36|1972.86|1972.86|1972.36|1973.61|1973.11|1972.61|1972.11|702
1610639100000|2021-01-14 15:45:00|1972.73|1972.23|1972.61|1972.11|1973.11|1972.61|1972.11|1971.61|789
1610639400000|2021-01-14 15:50:00|1972.48|1971.98|1972.48|1971.98|1973.11|1972.61|1972.36|1971.86|657
1610639700000|2021-01-14 15:55:00|1972.36|1971.86|1970.61|1970.11|1972.36|1971.86|1970.61|1970.11|860
1610640000000|2021-01-14 16:00:00|1970.86|1970.36|1969.23|1968.73|1971.11|1970.61|1969.11|1968.61|2392
1610640300000|2021-01-14 16:05:00|1969.11|1968.61|1971.36|1970.86|1971.36|1970.86|1969.11|1968.61|913
1610640600000|2021-01-14 16:10:00|1971.23|1970.73|1971.86|1971.36|1972.11|1971.61|1970.86|1970.36|1202
1610640900000|2021-01-14 16:15:00|1971.61|1971.11|1971.36|1970.86|1971.73|1971.23|1970.98|1970.48|1509
1610641200000|2021-01-14 16:20:00|1971.48|1970.98|1972.63|1971.13|1972.63|1972.11|1971.11|1970.61|1848
1610641500000|2021-01-14 16:25:00|1972.62|1971.12|1973.49|1971.99|1973.94|1972.44|1972.58|1971.08|651
1610641800000|2021-01-14 16:30:00|1973.5|1972|1972.56|1971.16|1973.5|1972|1971.56|1970.16|216
1610642100000|2021-01-14 16:35:00|1972.68|1971.28|1972.81|1971.41|1973.18|1971.78|1972.56|1971.16|165
1610642400000|2021-01-14 16:40:00|1972.93|1971.53|1972.81|1971.41|1973.31|1971.91|1972.56|1971.16|73
1610642700000|2021-01-14 16:45:00|1972.56|1971.16|1972.81|1971.41|1973.06|1971.66|1972.43|1971.03|118
1610643000000|2021-01-14 16:50:00|1972.93|1971.53|1973.81|1972.41|1973.81|1972.41|1972.81|1971.41|642
1610643300000|2021-01-14 16:55:00|1973.68|1972.28|1975.84|1974.34|1975.84|1974.41|1973.68|1972.28|255
1610643600000|2021-01-14 17:00:00|1975.83|1974.33|1976.23|1974.73|1976.28|1974.78|1975.32|1973.82|1
1610643900000|2021-01-14 17:05:00|1976.22|1974.72|1975.72|1974.22|1976.76|1975.26|1975.72|1974.22|0
1610644200000|2021-01-14 17:10:00|1975.7|1974.2|1976.26|1974.76|1976.26|1974.76|1974.74|1973.24|0
1610644500000|2021-01-14 17:15:00|1976.28|1974.78|1976.12|1974.62|1976.64|1975.14|1975.67|1974.17|0
1610644800000|2021-01-14 17:20:00|1976.13|1974.63|1975.76|1974.26|1976.17|1974.67|1975.29|1973.79|0
1610645100000|2021-01-14 17:25:00|1975.75|1974.25|1976.05|1974.55|1976.07|1974.57|1975.18|1973.68|0
1610645400000|2021-01-14 17:30:00|1976.04|1974.54|1975.61|1974.11|1976.56|1975.06|1975.57|1974.07|0
1610645700000|2021-01-14 17:35:00|1975.59|1974.09|1974.23|1972.73|1975.61|1974.11|1973.73|1972.23|0
1610646000000|2021-01-14 17:40:00|1974.21|1972.71|1973.78|1972.28|1974.22|1972.72|1973.67|1972.17|0
1610646300000|2021-01-14 17:45:00|1973.76|1972.26|1973.8|1972.3|1974.27|1972.77|1972.33|1970.83|0
1610646600000|2021-01-14 17:50:00|1973.79|1972.29|1975.28|1973.78|1975.3|1973.8|1973.79|1972.29|0
1610646900000|2021-01-14 17:55:00|1975.27|1973.77|1975.78|1974.28|1975.9|1974.4|1974.83|1973.33|0
1610647200000|2021-01-14 18:00:00|1975.77|1974.27|1976.24|1974.74|1976.25|1974.75|1975.74|1974.24|0
1610647500000|2021-01-14 18:05:00|1976.22|1974.72|1976.65|1975.15|1976.69|1975.19|1976.2|1974.7|0
1610647800000|2021-01-14 18:10:00|1976.66|1975.16|1976.11|1974.61|1976.66|1975.16|1975.66|1974.16|0
1610648100000|2021-01-14 18:15:00|1976.1|1974.6|1975.56|1974.06|1976.1|1974.6|1975.12|1973.62|0
1610648400000|2021-01-14 18:20:00|1975.57|1974.07|1975.11|1973.61|1976.65|1975.15|1974.55|1973.05|0
1610648700000|2021-01-14 18:25:00|1975.1|1973.6|1975.56|1974.06|1975.57|1974.07|1974.58|1973.08|0
1610649000000|2021-01-14 18:30:00|1975.55|1974.05|1975.59|1974.09|1976.07|1974.57|1974.61|1973.11|0
1610649300000|2021-01-14 18:35:00|1975.6|1974.1|1976.14|1974.64|1976.15|1974.65|1975.56|1974.06|0
1610649600000|2021-01-14 18:40:00|1976.16|1974.66|1975.72|1974.22|1976.25|1974.75|1975.72|1974.22|0
1610649900000|2021-01-14 18:45:00|1975.75|1974.25|1976.18|1974.68|1976.66|1975.16|1975.72|1974.22|0
1610650200000|2021-01-14 18:50:00|1976.19|1974.69|1975.64|1974.14|1976.66|1975.16|1975.62|1974.12|0
1610650500000|2021-01-14 18:55:00|1975.65|1974.15|1975.16|1973.66|1976.15|1974.65|1975.13|1973.63|0
1610650800000|2021-01-14 19:00:00|1975.15|1973.65|1975.66|1974.16|1976.17|1974.67|1975.13|1973.63|0
1610651100000|2021-01-14 19:05:00|1975.67|1974.17|1976.12|1974.62|1976.15|1974.65|1975.64|1974.14|0
1610651400000|2021-01-14 19:10:00|1976.13|1974.63|1976.12|1974.62|1976.64|1975.14|1975.61|1974.11|0
1610651700000|2021-01-14 19:15:00|1976.13|1974.63|1977.05|1975.55|1977.58|1976.08|1976.12|1974.62|0
1610652000000|2021-01-14 19:20:00|1977.03|1975.53|1977.23|1975.73|1977.41|1975.91|1976.77|1975.27|0
1610652300000|2021-01-14 19:25:00|1977.16|1975.66|1976.77|1975.27|1977.23|1975.73|1976.23|1974.73|0
1610652600000|2021-01-14 19:30:00|1976.78|1975.28|1976.74|1975.24|1977.25|1975.75|1976.32|1974.82|0
1610652900000|2021-01-14 19:35:00|1976.73|1975.23|1976.69|1975.19|1977.2|1975.7|1976.68|1975.18|0
1610653200000|2021-01-14 19:40:00|1976.7|1975.2|1977.12|1975.62|1977.16|1975.66|1976.62|1975.12|0
1610653500000|2021-01-14 19:45:00|1977.1|1975.6|1977.01|1975.51|1977.52|1976.02|1976.56|1975.06|0
1610653800000|2021-01-14 19:50:00|1977.03|1975.53|1976.06|1974.56|1977.07|1975.57|1976.01|1974.51|0
1610654100000|2021-01-14 19:55:00|1976.05|1974.55|1976.13|1974.63|1976.16|1974.66|1975.55|1974.05|0
1610654400000|2021-01-14 20:00:00|1976.14|1974.64|1976.16|1974.66|1976.67|1975.17|1976.1|1974.6|0
1610654700000|2021-01-14 20:05:00|1976.29|1974.79|1976.02|1974.52|1976.61|1975.11|1975.58|1974.08|0
1610655000000|2021-01-14 20:10:00|1976.03|1974.53|1975.38|1973.88|1976.05|1974.55|1974.86|1973.36|0
1610655300000|2021-01-14 20:15:00|1975.37|1973.87|1972.77|1971.27|1975.42|1973.92|1972.77|1971.27|0
1610655600000|2021-01-14 20:20:00|1972.76|1971.26|1973.91|1972.41|1974.96|1973.46|1972.76|1971.26|0
1610655900000|2021-01-14 20:25:00|1973.9|1972.4|1973.98|1972.48|1973.98|1972.48|1973.33|1971.83|0
1610656200000|2021-01-14 20:30:00|1973.97|1972.47|1974.51|1973.01|1975.06|1973.56|1973.43|1971.93|0
1610656500000|2021-01-14 20:35:00|1974.53|1973.03|1975.42|1973.92|1975.46|1973.96|1973.98|1972.48|0
1610656800000|2021-01-14 20:40:00|1975.41|1973.91|1974.96|1973.46|1975.42|1973.92|1974.46|1972.96|0
1610657100000|2021-01-14 20:45:00|1974.82|1973.32|1973.44|1971.94|1975.05|1973.55|1972.96|1971.46|0
1610657400000|2021-01-14 20:50:00|1973.48|1971.98|1971.74|1970.24|1973.48|1971.98|1971.28|1969.78|0
1610657700000|2021-01-14 20:55:00|1971.75|1970.25|1972.74|1971.24|1973.04|1971.54|1970.86|1969.36|0
1610658000000|2021-01-14 21:00:00|1973.12|1971.62|1971.28|1969.78|1973.2|1971.7|1970.73|1969.23|0
1610658300000|2021-01-14 21:05:00|1971.3|1969.8|1972.1|1970.6|1972.5|1971|1971.3|1969.8|0
1610658600000|2021-01-14 21:10:00|1972.16|1970.66|1972.23|1970.73|1973.04|1971.54|1972|1970.5|0
1610658900000|2021-01-14 21:15:00|1972.27|1970.77|1972.52|1971.02|1972.65|1971.15|1972.15|1970.65|0
1610659200000|2021-01-14 21:20:00|1972.57|1971.07|1972.57|1971.07|1972.61|1971.11|1972.44|1970.94|0
1610659500000|2021-01-14 21:25:00|1972.52|1971.02|1972.48|1970.98|1972.61|1971.11|1972.48|1970.98|0
1610659800000|2021-01-14 21:30:00|1972.58|1971.08|1971.94|1970.44|1972.96|1971.46|1971.92|1970.42|0
1610660100000|2021-01-14 21:35:00|1972.02|1970.52|1971.92|1970.42|1972.12|1970.62|1971.78|1970.28|0
1610660400000|2021-01-14 21:40:00|1971.94|1970.44|1971.38|1969.88|1972.02|1970.52|1971.18|1969.68|0
1610660700000|2021-01-14 21:45:00|1971.36|1969.86|1970.46|1968.96|1971.65|1970.15|1970.32|1968.82|0
1610661000000|2021-01-14 21:50:00|1970.48|1968.98|1970.96|1969.46|1971.1|1969.6|1970.22|1968.72|0
1610661300000|2021-01-14 21:55:00|1970.98|1969.48|1971.05|1969.55|1971.3|1969.8|1970.76|1969.26|0
1610661600000|2021-01-14 22:00:00|1971.13|1969.63|1971.04|1969.54|1971.25|1969.75|1970.97|1969.47|0
1610661900000|2021-01-14 22:05:00|1971|1969.5|1971.32|1969.82|1971.32|1969.82|1971|1969.5|0
1610662200000|2021-01-14 22:10:00|1971.41|1969.91|1971.69|1970.19|1971.69|1970.19|1971.24|1969.74|0
1610662500000|2021-01-14 22:15:00|1971.65|1970.15|1971.85|1970.35|1971.85|1970.35|1971.65|1970.15|0
1610662800000|2021-01-14 22:20:00|1971.89|1970.39|1971.93|1970.43|1972.06|1970.56|1971.89|1970.39|0
1610663100000|2021-01-14 22:25:00|1971.98|1970.48|1971.93|1970.43|1971.98|1970.48|1971.93|1970.43|0
1610663400000|2021-01-14 22:30:00|1971.89|1970.39|1972.02|1970.52|1972.02|1970.52|1971.89|1970.39|0
1610663700000|2021-01-14 22:35:00|1971.89|1970.39|1972.1|1970.6|1972.14|1970.64|1971.89|1970.39|0
1610664000000|2021-01-14 22:40:00|1972.14|1970.64|1972.26|1970.76|1972.37|1970.87|1972.14|1970.64|0
1610664300000|2021-01-14 22:45:00|1972.22|1970.72|1972.34|1970.84|1972.38|1970.88|1972.14|1970.64|0
1610664600000|2021-01-14 22:50:00|1972.38|1970.88|1972.3|1970.8|1972.38|1970.88|1972.26|1970.76|0
1610664900000|2021-01-14 22:55:00|1972.29|1970.79|1972.41|1970.91|1972.41|1970.91|1972.25|1970.75|0
1610665200000|2021-01-14 23:00:00|1972.63|1971.13|1974.28|1972.78|1974.42|1972.92|1972.3|1970.8|0
1610665500000|2021-01-14 23:05:00|1974.29|1972.79|1973.59|1972.09|1974.33|1972.83|1973.54|1972.04|0
1610665800000|2021-01-14 23:10:00|1973.6|1972.1|1974.52|1973.02|1974.62|1973.12|1973.6|1972.1|0
1610666100000|2021-01-14 23:15:00|1974.53|1973.03|1974.42|1972.92|1974.62|1973.12|1973.88|1972.38|0
1610666400000|2021-01-14 23:20:00|1974.43|1972.93|1973.98|1972.48|1974.47|1972.97|1973.88|1972.38|0
1610666700000|2021-01-14 23:25:00|1973.97|1972.47|1974.47|1972.97|1974.52|1973.02|1973.88|1972.38|0
1610667000000|2021-01-14 23:30:00|1974.49|1972.99|1974.82|1973.32|1975.02|1973.52|1974.28|1972.78|0
1610667300000|2021-01-14 23:35:00|1974.81|1973.31|1974.72|1973.22|1975.02|1973.52|1974.62|1973.12|0
1610667600000|2021-01-14 23:40:00|1974.7|1973.2|1974.08|1972.58|1974.82|1973.32|1973.88|1972.38|0
1610667900000|2021-01-14 23:45:00|1974.09|1972.59|1974.42|1972.92|1974.62|1973.12|1974.08|1972.58|0
1610668200000|2021-01-14 23:50:00|1974.44|1972.94|1973.78|1972.28|1974.62|1973.12|1973.78|1972.28|0
1610668500000|2021-01-14 23:55:00|1973.79|1972.29|1973.97|1972.47|1974.08|1972.58|1973.54|1972.04|0
1610668800000|2021-01-15 00:00:00|1973.93|1972.43|1972.6|1971.1|1973.93|1972.43|1971.96|1970.46|0
1610669100000|2021-01-15 00:05:00|1972.58|1971.08|1972.3|1970.8|1972.8|1971.3|1971.86|1970.36|0
1610669400000|2021-01-15 00:10:00|1972.28|1970.78|1971.98|1970.48|1972.9|1971.4|1971.42|1969.92|0
1610669700000|2021-01-15 00:15:00|1971.99|1970.49|1972.46|1970.96|1973.55|1972.05|1971.79|1970.29|0
1610670000000|2021-01-15 00:20:00|1972.47|1970.97|1973.63|1972.13|1973.67|1972.17|1972.47|1970.97|0
1610670300000|2021-01-15 00:25:00|1973.56|1972.06|1973.23|1971.73|1974.16|1972.66|1973.23|1971.73|0
1610670600000|2021-01-15 00:30:00|1973.24|1971.74|1972.25|1970.75|1973.7|1972.2|1972.24|1970.74|0
1610670900000|2021-01-15 00:35:00|1972.32|1970.82|1971.46|1969.96|1973.42|1971.92|1970.5|1969|0
1610671200000|2021-01-15 00:40:00|1971.45|1969.95|1971.59|1970.09|1971.6|1970.1|1970.1|1968.6|0
1610671500000|2021-01-15 00:45:00|1971.6|1970.1|1972.48|1970.98|1972.8|1971.3|1971.31|1969.81|0
1610671800000|2021-01-15 00:50:00|1972.47|1970.97|1971.55|1970.05|1972.95|1971.45|1971.05|1969.55|0
1610672100000|2021-01-15 00:55:00|1971.56|1970.06|1971.95|1970.45|1972.01|1970.51|1970.75|1969.25|0
1610672400000|2021-01-15 01:00:00|1971.96|1970.46|1969.43|1967.93|1972.72|1971.22|1967.84|1966.34|0
1610672700000|2021-01-15 01:05:00|1969.42|1967.92|1969.03|1967.53|1969.42|1967.92|1968.08|1966.58|0
1610673000000|2021-01-15 01:10:00|1969.02|1967.52|1969.02|1967.52|1969.71|1968.21|1968.8|1967.3|0
1610673300000|2021-01-15 01:15:00|1969.05|1967.55|1970.56|1969.06|1970.76|1969.26|1969.01|1967.51|0
1610673600000|2021-01-15 01:20:00|1970.58|1969.08|1970.61|1969.11|1971.07|1969.57|1970.11|1968.61|0
1610673900000|2021-01-15 01:25:00|1970.62|1969.12|1971.27|1969.77|1972.05|1970.55|1970.12|1968.62|0
1610674200000|2021-01-15 01:30:00|1971.12|1969.62|1970.93|1969.43|1971.61|1970.11|1970.62|1969.12|0
1610674500000|2021-01-15 01:35:00|1970.95|1969.45|1970.23|1968.73|1971.17|1969.67|1970.22|1968.72|0
1610674800000|2021-01-15 01:40:00|1970.3|1968.8|1970.15|1968.65|1970.69|1969.19|1970.15|1968.65|0
1610675100000|2021-01-15 01:45:00|1970.01|1968.51|1969.43|1967.93|1970.22|1968.72|1968.75|1967.25|0
1610675400000|2021-01-15 01:50:00|1969.44|1967.94|1968.64|1967.14|1969.68|1968.18|1968.63|1967.13|0
1610675700000|2021-01-15 01:55:00|1968.63|1967.13|1968.33|1966.83|1968.84|1967.34|1967.65|1966.15|0
1610676000000|2021-01-15 02:00:00|1968.35|1966.85|1968.05|1966.55|1969.31|1967.81|1968.05|1966.55|0
1610676300000|2021-01-15 02:05:00|1968.12|1966.62|1968.84|1967.34|1968.84|1967.34|1968.12|1966.62|0
1610676600000|2021-01-15 02:10:00|1968.83|1967.33|1968.85|1967.35|1969.32|1967.82|1968.37|1966.87|0
1610676900000|2021-01-15 02:15:00|1968.84|1967.34|1968.82|1967.32|1969.29|1967.79|1968.38|1966.88|0
1610677200000|2021-01-15 02:20:00|1968.81|1967.31|1969.55|1968.05|1969.79|1968.29|1968.31|1966.81|0
1610677500000|2021-01-15 02:25:00|1969.79|1968.29|1969.31|1967.81|1969.8|1968.3|1968.85|1967.35|0
1610677800000|2021-01-15 02:30:00|1969.32|1967.82|1969.35|1967.85|1969.78|1968.28|1969.29|1967.79|0
1610678100000|2021-01-15 02:35:00|1969.48|1967.98|1969.9|1968.4|1970.34|1968.84|1969.48|1967.98|0
1610678400000|2021-01-15 02:40:00|1969.97|1968.47|1969.87|1968.37|1970.35|1968.85|1969.86|1968.36|0
1610678700000|2021-01-15 02:45:00|1969.8|1968.3|1969.44|1967.94|1969.91|1968.41|1969.43|1967.93|0
1610679000000|2021-01-15 02:50:00|1969.51|1968.01|1970.41|1968.91|1970.42|1968.92|1969.51|1968.01|0
1610679300000|2021-01-15 02:55:00|1970.42|1968.92|1970.45|1968.95|1970.91|1969.41|1969.97|1968.47|0
1610679600000|2021-01-15 03:00:00|1970.47|1968.97|1971.36|1969.86|1971.38|1969.88|1970.42|1968.92|0
1610679900000|2021-01-15 03:05:00|1971.29|1969.79|1970.38|1968.88|1971.36|1969.86|1970.37|1968.87|0
1610680200000|2021-01-15 03:10:00|1970.4|1968.9|1968.89|1967.39|1970.4|1968.9|1968.89|1967.39|0
1610680500000|2021-01-15 03:15:00|1968.88|1967.38|1969.4|1967.9|1969.42|1967.92|1968.41|1966.91|0
1610680800000|2021-01-15 03:20:00|1969.39|1967.89|1969.62|1968.12|1969.89|1968.39|1969.39|1967.89|0
1610681100000|2021-01-15 03:25:00|1969.56|1968.06|1968.89|1967.39|1969.62|1968.12|1968.37|1966.87|0
1610681400000|2021-01-15 03:30:00|1968.83|1967.33|1969.4|1967.9|1969.4|1967.9|1968.42|1966.92|0
1610681700000|2021-01-15 03:35:00|1969.39|1967.89|1967.96|1966.46|1969.39|1967.89|1967.94|1966.44|0
1610682000000|2021-01-15 03:40:00|1967.94|1966.44|1967.46|1965.96|1968.41|1966.91|1967.44|1965.94|0
1610682300000|2021-01-15 03:45:00|1967.45|1965.95|1967.35|1965.85|1968.88|1967.38|1967.33|1965.83|0
1610682600000|2021-01-15 03:50:00|1967.36|1965.86|1967.36|1965.86|1967.37|1965.87|1966.89|1965.39|0
1610682900000|2021-01-15 03:55:00|1967.29|1965.79|1966.3|1964.8|1967.36|1965.86|1965.8|1964.3|0
1610683200000|2021-01-15 04:00:00|1966.31|1964.81|1965.79|1964.29|1966.32|1964.82|1965.78|1964.28|0
1610683500000|2021-01-15 04:05:00|1965.82|1964.32|1967.33|1965.83|1967.33|1965.83|1965.82|1964.32|0
1610683800000|2021-01-15 04:10:00|1967.32|1965.82|1966.35|1964.85|1967.36|1965.86|1966.34|1964.84|0
1610684100000|2021-01-15 04:15:00|1966.36|1964.86|1966.89|1965.39|1967.11|1965.61|1966.03|1964.53|0
1610684400000|2021-01-15 04:20:00|1966.88|1965.38|1966.9|1965.4|1967.37|1965.87|1966.64|1965.14|0
1610684700000|2021-01-15 04:25:00|1966.89|1965.39|1967.16|1965.66|1967.85|1966.35|1966.89|1965.39|0
1610685000000|2021-01-15 04:30:00|1967.09|1965.59|1967.63|1966.13|1967.87|1966.37|1966.94|1965.44|0
1610685300000|2021-01-15 04:35:00|1967.56|1966.06|1968.34|1966.84|1968.79|1967.29|1967.35|1965.85|0
1610685600000|2021-01-15 04:40:00|1968.33|1966.83|1967.89|1966.39|1968.38|1966.88|1967.88|1966.38|0
1610685900000|2021-01-15 04:45:00|1967.91|1966.41|1967.4|1965.9|1967.91|1966.41|1966.93|1965.43|0
1610686200000|2021-01-15 04:50:00|1967.41|1965.91|1967.38|1965.88|1968.38|1966.88|1967.37|1965.87|0
1610686500000|2021-01-15 04:55:00|1967.39|1965.89|1966.93|1965.43|1967.91|1966.41|1966.91|1965.41|0
1610686800000|2021-01-15 05:00:00|1966.91|1965.41|1965.94|1964.44|1966.91|1965.41|1965.91|1964.41|0
1610687100000|2021-01-15 05:05:00|1965.92|1964.42|1965.92|1964.42|1966.43|1964.93|1965.92|1964.42|0
1610687400000|2021-01-15 05:10:00|1965.99|1964.49|1966.87|1965.37|1967.1|1965.6|1965.91|1964.41|0
1610687700000|2021-01-15 05:15:00|1966.86|1965.36|1963.66|1962.16|1966.87|1965.37|1962.17|1960.67|0
1610688000000|2021-01-15 05:20:00|1963.65|1962.15|1963.02|1961.52|1963.67|1962.17|1962.65|1961.15|0
1610688300000|2021-01-15 05:25:00|1963.01|1961.51|1963.53|1962.03|1963.84|1962.34|1962.78|1961.28|0
1610688600000|2021-01-15 05:30:00|1963.46|1961.96|1963.91|1962.41|1964.4|1962.9|1962.38|1960.88|0
1610688900000|2021-01-15 05:35:00|1964.04|1962.54|1963.83|1962.33|1964.84|1963.34|1963.38|1961.88|0
1610689200000|2021-01-15 05:40:00|1963.84|1962.34|1964.35|1962.85|1964.83|1963.33|1963.82|1962.32|0
1610689500000|2021-01-15 05:45:00|1964.34|1962.84|1963.31|1961.81|1964.36|1962.86|1963.28|1961.78|0
1610689800000|2021-01-15 05:50:00|1963.3|1961.8|1963.79|1962.29|1963.81|1962.31|1963.3|1961.8|0
1610690100000|2021-01-15 05:55:00|1963.72|1962.22|1961.91|1960.41|1963.79|1962.29|1961.89|1960.39|0
1610690400000|2021-01-15 06:00:00|1961.93|1960.43|1961.51|1960.01|1962.44|1960.94|1961.51|1960.01|0
1610690700000|2021-01-15 06:05:00|1961.52|1960.02|1962.64|1961.14|1963.13|1961.63|1961.07|1959.57|0
1610691000000|2021-01-15 06:10:00|1962.62|1961.12|1962.41|1960.91|1963.17|1961.67|1962.17|1960.67|0
1610691300000|2021-01-15 06:15:00|1962.48|1960.98|1963.19|1961.69|1963.67|1962.17|1962.22|1960.72|0
1610691600000|2021-01-15 06:20:00|1963.25|1961.75|1963.66|1962.16|1963.68|1962.18|1963.14|1961.64|0
1610691900000|2021-01-15 06:25:00|1963.65|1962.15|1963.67|1962.17|1964.17|1962.67|1963.65|1962.15|0
1610692200000|2021-01-15 06:30:00|1963.69|1962.19|1962.96|1961.46|1964.14|1962.64|1962.64|1961.14|0
1610692500000|2021-01-15 06:35:00|1963.18|1961.68|1962.95|1961.45|1963.23|1961.73|1962.24|1960.74|0
1610692800000|2021-01-15 06:40:00|1963.02|1961.52|1963.53|1962.03|1963.98|1962.48|1963.02|1961.52|0
1610693100000|2021-01-15 06:45:00|1963.6|1962.1|1962.99|1961.49|1963.77|1962.27|1962.97|1961.47|0
1610693400000|2021-01-15 06:50:00|1962.98|1961.48|1961.64|1960.14|1962.98|1961.48|1961.39|1959.89|0
1610693700000|2021-01-15 06:55:00|1961.63|1960.13|1961.69|1960.19|1962.6|1961.1|1961.63|1960.13|0
1610694000000|2021-01-15 07:00:00|1961.68|1960.18|1964.48|1962.98|1964.5|1963|1961.36|1959.86|0
1610694300000|2021-01-15 07:05:00|1964.62|1963.12|1964.45|1962.95|1964.96|1963.46|1963.97|1962.47|0
1610694600000|2021-01-15 07:10:00|1964.46|1962.96|1964.56|1963.06|1965.42|1963.92|1964.04|1962.54|0
1610694900000|2021-01-15 07:15:00|1964.55|1963.05|1965.47|1963.97|1965.54|1964.04|1964.53|1963.03|0
1610695200000|2021-01-15 07:20:00|1965.5|1964|1966.4|1964.9|1966.4|1964.9|1965.45|1963.95|0
1610695500000|2021-01-15 07:25:00|1966.39|1964.89|1965.92|1964.42|1966.39|1964.89|1965.47|1963.97|0
1610695800000|2021-01-15 07:30:00|1965.9|1964.4|1965.43|1964.03|1966.18|1964.78|1965.31|1963.91|51
1610696100000|2021-01-15 07:35:00|1965.81|1964.41|1965.31|1963.91|1965.93|1964.53|1964.93|1963.53|11
1610696400000|2021-01-15 07:40:00|1965.18|1963.78|1964.56|1963.16|1965.68|1964.28|1964.56|1963.16|16
1610696700000|2021-01-15 07:45:00|1964.43|1963.03|1965.68|1964.28|1966.06|1964.66|1963.93|1962.53|227
1610697000000|2021-01-15 07:50:00|1965.56|1964.16|1966.68|1965.28|1966.68|1965.28|1965.31|1963.91|1429
1610697300000|2021-01-15 07:55:00|1966.06|1964.56|1968.43|1966.93|1968.43|1966.93|1965.54|1964.04|0
1610697600000|2021-01-15 08:00:00|1968.24|1966.74|1967.61|1967.11|1970.86|1970.36|1965.36|1964.86|5161
1610697900000|2021-01-15 08:05:00|1967.48|1966.98|1974.11|1973.61|1974.48|1973.98|1967.11|1966.61|2312
1610698200000|2021-01-15 08:10:00|1974.36|1973.86|1970.36|1969.86|1974.36|1973.86|1969.36|1968.86|1748
1610698500000|2021-01-15 08:15:00|1970.11|1969.61|1971.23|1970.73|1971.61|1971.11|1969.61|1969.11|1467
1610698800000|2021-01-15 08:20:00|1971.11|1970.61|1969.61|1969.11|1971.23|1970.73|1969.61|1969.11|962
1610699100000|2021-01-15 08:25:00|1969.36|1968.86|1970.11|1969.61|1970.86|1970.36|1969.11|1968.61|1377
1610699400000|2021-01-15 08:30:00|1969.86|1969.36|1970.23|1969.73|1972.11|1971.61|1969.61|1969.11|1024
1610699700000|2021-01-15 08:35:00|1970.36|1969.86|1967.73|1967.23|1970.36|1969.86|1967.61|1967.11|1024
1610700000000|2021-01-15 08:40:00|1967.86|1967.36|1968|1967.5|1968.75|1968.25|1967.37|1966.87|1108
1610700300000|2021-01-15 08:45:00|1967.87|1967.37|1965.75|1965.25|1968|1967.5|1965.5|1965|950
1610700600000|2021-01-15 08:50:00|1965.62|1965.12|1966.5|1966|1966.5|1966|1964.75|1964.25|991
1610700900000|2021-01-15 08:55:00|1966.62|1966.12|1966.25|1965.75|1968|1967.5|1966|1965.5|681
1610701200000|2021-01-15 09:00:00|1966.37|1965.87|1967|1966.5|1967.25|1966.75|1965.87|1965.37|921
1610701500000|2021-01-15 09:05:00|1967.12|1966.62|1966.37|1965.87|1968.37|1967.87|1966|1965.5|842
1610701800000|2021-01-15 09:10:00|1966.25|1965.75|1966|1965.5|1966.5|1966|1965.75|1965.25|458
1610702100000|2021-01-15 09:15:00|1965.87|1965.37|1968.37|1967.87|1968.5|1968|1965.75|1965.25|637
1610702400000|2021-01-15 09:20:00|1968.5|1968|1967.5|1967|1968.5|1968|1967.25|1966.75|432
1610702700000|2021-01-15 09:25:00|1967.37|1966.87|1967.25|1966.75|1967.5|1967|1966.75|1966.25|449
1610703000000|2021-01-15 09:30:00|1967|1966.5|1966.87|1966.37|1967.5|1967|1966.25|1965.75|390
1610703300000|2021-01-15 09:35:00|1966.75|1966.25|1966.5|1966|1967.62|1967.12|1966.25|1965.75|500
1610703600000|2021-01-15 09:40:00|1966.37|1965.87|1967.37|1966.87|1967.5|1967|1966.25|1965.75|503
1610703900000|2021-01-15 09:45:00|1967.25|1966.75|1967|1966.5|1967.5|1967|1966.75|1966.25|245
1610704200000|2021-01-15 09:50:00|1966.87|1966.37|1966.5|1966|1967|1966.5|1966.25|1965.75|297
1610704500000|2021-01-15 09:55:00|1966.62|1966.12|1966.25|1965.75|1966.75|1966.25|1965.75|1965.25|399
1610704800000|2021-01-15 10:00:00|1966.37|1965.87|1967.25|1966.75|1967.25|1966.75|1966.25|1965.75|302
1610705100000|2021-01-15 10:05:00|1967.12|1966.62|1966.5|1966|1967.25|1966.75|1966.5|1966|249
1610705400000|2021-01-15 10:10:00|1966.75|1966.25|1966.25|1965.75|1967|1966.5|1965.75|1965.25|525
1610705700000|2021-01-15 10:15:00|1966.12|1965.62|1964.12|1963.62|1966.5|1966|1964.12|1963.62|824
1610706000000|2021-01-15 10:20:00|1964|1963.5|1962|1961.5|1964|1963.5|1961|1960.5|2140
1610706300000|2021-01-15 10:25:00|1961.75|1961.25|1963.75|1963.25|1963.75|1963.25|1961.5|1961|837
1610706600000|2021-01-15 10:30:00|1963.87|1963.37|1965.87|1965.37|1966.25|1965.75|1963.87|1963.37|1082
1610706900000|2021-01-15 10:35:00|1965.75|1965.25|1965.62|1965.12|1967.25|1966.75|1965.5|1965|552
1610707200000|2021-01-15 10:40:00|1965.75|1965.25|1965.5|1965|1966.75|1966.25|1965.5|1965|306
1610707500000|2021-01-15 10:45:00|1965.37|1964.87|1964|1963.5|1965.5|1965|1963.75|1963.25|479
1610707800000|2021-01-15 10:50:00|1964.25|1963.75|1964.5|1964|1965.5|1965|1963.62|1963.12|393
1610708100000|2021-01-15 10:55:00|1964.62|1964.12|1964.5|1964|1964.62|1964.12|1964|1963.5|390
1610708400000|2021-01-15 11:00:00|1964.75|1964.25|1963.75|1963.25|1965.5|1965|1963.75|1963.25|369
1610708700000|2021-01-15 11:05:00|1963.87|1963.37|1963.25|1962.75|1963.87|1963.37|1962.5|1962|455
1610709000000|2021-01-15 11:10:00|1963.5|1963|1963.25|1962.75|1964|1963.5|1963|1962.5|330
1610709300000|2021-01-15 11:15:00|1963.12|1962.62|1961.25|1960.75|1963.12|1962.62|1960.25|1959.75|915
1610709600000|2021-01-15 11:20:00|1961.12|1960.62|1960.37|1959.87|1961.25|1960.75|1960|1959.5|384
1610709900000|2021-01-15 11:25:00|1960.5|1960|1961.12|1960.62|1961.25|1960.75|1959.87|1959.37|349
1610710200000|2021-01-15 11:30:00|1961|1960.5|1962.25|1961.75|1962.25|1961.75|1961|1960.5|313
1610710500000|2021-01-15 11:35:00|1962.12|1961.62|1962.25|1961.75|1962.37|1961.87|1961.75|1961.25|193
1610710800000|2021-01-15 11:40:00|1962.12|1961.62|1962.5|1962|1962.5|1962|1962|1961.5|184
1610711100000|2021-01-15 11:45:00|1962.25|1961.75|1960.75|1960.25|1962.25|1961.75|1960.62|1960.12|315
1610711400000|2021-01-15 11:50:00|1961|1960.5|1961.37|1960.87|1961.5|1961|1960.75|1960.25|317
1610711700000|2021-01-15 11:55:00|1961.5|1961|1961|1960.5|1961.75|1961.25|1960.25|1959.75|408
1610712000000|2021-01-15 12:00:00|1960.87|1960.37|1959.37|1958.87|1961|1960.5|1959.25|1958.75|1145
1610712300000|2021-01-15 12:05:00|1959.25|1958.75|1956.75|1956.25|1959.5|1959|1956.75|1956.25|888
1610712600000|2021-01-15 12:10:00|1956.87|1956.37|1958.25|1957.75|1958.37|1957.87|1956.12|1955.62|956
1610712900000|2021-01-15 12:15:00|1958.37|1957.87|1958.5|1958|1959.25|1958.75|1958|1957.5|571
1610713200000|2021-01-15 12:20:00|1958.37|1957.87|1958.25|1957.75|1958.62|1958.12|1957.75|1957.25|328
1610713500000|2021-01-15 12:25:00|1958.12|1957.62|1959.25|1958.75|1959.25|1958.75|1957.87|1957.37|331
1610713800000|2021-01-15 12:30:00|1959.12|1958.62|1960.75|1960.25|1961.25|1960.75|1958.75|1958.25|779
1610714100000|2021-01-15 12:35:00|1960.87|1960.37|1961.75|1961.25|1962|1961.5|1960.5|1960|419
1610714400000|2021-01-15 12:40:00|1961.81|1961.31|1962.06|1961.56|1963.81|1963.31|1961.56|1961.06|1076
1610714700000|2021-01-15 12:45:00|1962.18|1961.68|1961.31|1960.81|1962.81|1962.31|1961.31|1960.81|345
1610715000000|2021-01-15 12:50:00|1961.06|1960.56|1959.56|1959.06|1961.06|1960.56|1959.56|1959.06|477
1610715300000|2021-01-15 12:55:00|1959.43|1958.93|1959.06|1958.56|1960.06|1959.56|1958.93|1958.43|688
1610715600000|2021-01-15 13:00:00|1959.18|1958.68|1960.43|1959.93|1960.43|1959.93|1959.06|1958.56|854
1610715900000|2021-01-15 13:05:00|1960.56|1960.06|1962.31|1961.81|1962.56|1962.06|1960.31|1959.81|1046
1610716200000|2021-01-15 13:10:00|1962.18|1961.68|1962.31|1961.81|1963.31|1962.81|1962.06|1961.56|486
1610716500000|2021-01-15 13:15:00|1962.56|1962.06|1963.06|1962.56|1963.81|1963.31|1962.56|1962.06|428
1610716800000|2021-01-15 13:20:00|1963.31|1962.81|1963.31|1962.81|1963.56|1963.06|1962.81|1962.31|263
1610717100000|2021-01-15 13:25:00|1963.43|1962.93|1963.06|1962.56|1964.06|1963.56|1962.81|1962.31|337
1610717400000|2021-01-15 13:30:00|1962.68|1962.18|1962.31|1961.81|1963.81|1963.31|1961.68|1961.18|531
1610717700000|2021-01-15 13:35:00|1962.06|1961.56|1962.81|1962.31|1963.31|1962.81|1962.06|1961.56|252
1610718000000|2021-01-15 13:40:00|1963.06|1962.56|1961.56|1961.06|1963.06|1962.56|1961.06|1960.56|367
1610718300000|2021-01-15 13:45:00|1961.43|1960.93|1961.56|1961.06|1961.81|1961.31|1960.81|1960.31|532
1610718600000|2021-01-15 13:50:00|1961.31|1960.81|1960.06|1959.56|1962.56|1962.06|1960.06|1959.56|490
1610718900000|2021-01-15 13:55:00|1959.81|1959.31|1961.06|1960.56|1961.31|1960.81|1959.68|1959.18|300
1610719200000|2021-01-15 14:00:00|1960.81|1960.31|1959.81|1959.31|1961.56|1961.06|1959.56|1959.06|493
1610719500000|2021-01-15 14:05:00|1959.68|1959.18|1959.81|1959.31|1960.56|1960.06|1959.56|1959.06|339
1610719800000|2021-01-15 14:10:00|1959.68|1959.18|1958.68|1958.18|1959.81|1959.31|1958.06|1957.56|613
1610720100000|2021-01-15 14:15:00|1958.81|1958.31|1959.06|1958.56|1959.81|1959.31|1958.18|1957.68|460
1610720400000|2021-01-15 14:20:00|1959.31|1958.81|1960.06|1959.56|1960.31|1959.81|1959.06|1958.56|307
1610720700000|2021-01-15 14:25:00|1959.93|1959.43|1959.56|1959.06|1960.06|1959.56|1959.06|1958.56|421
1610721000000|2021-01-15 14:30:00|1959.31|1958.81|1962.81|1962.31|1963.31|1962.81|1959.31|1958.81|1057
1610721300000|2021-01-15 14:35:00|1962.68|1962.18|1959.81|1959.31|1962.81|1962.31|1959.31|1958.81|1097
1610721600000|2021-01-15 14:40:00|1960.06|1959.56|1960.31|1959.81|1961.06|1960.56|1958.81|1958.31|1173
1610721900000|2021-01-15 14:45:00|1960.18|1959.68|1960.06|1959.56|1961.31|1960.81|1959.56|1959.06|671
1610722200000|2021-01-15 14:50:00|1959.93|1959.43|1959.81|1959.31|1960.81|1960.31|1959.06|1958.56|1902
1610722500000|2021-01-15 14:55:00|1959.93|1959.43|1959.56|1959.06|1959.93|1959.43|1958.06|1957.56|1291
1610722800000|2021-01-15 15:00:00|1959.68|1959.18|1957.31|1956.81|1960.06|1959.56|1957.06|1956.56|1734
1610723100000|2021-01-15 15:05:00|1957.06|1956.56|1951.81|1951.31|1957.06|1956.56|1951.81|1951.31|2596
1610723400000|2021-01-15 15:10:00|1952.06|1951.56|1953.31|1952.81|1954.68|1954.18|1951.06|1950.56|1976
1610723700000|2021-01-15 15:15:00|1953.06|1952.56|1950.93|1950.43|1953.81|1953.31|1949.81|1949.31|2051
1610724000000|2021-01-15 15:20:00|1951.06|1950.56|1946.06|1945.56|1951.56|1951.06|1946.06|1945.56|1993
1610724300000|2021-01-15 15:25:00|1945.81|1945.31|1949.81|1949.31|1950.06|1949.56|1945.81|1945.31|2326
1610724600000|2021-01-15 15:30:00|1949.68|1949.18|1952.81|1952.31|1953.06|1952.56|1948.31|1947.81|1481
1610724900000|2021-01-15 15:35:00|1952.93|1952.43|1952.06|1951.56|1953.56|1953.06|1951.31|1950.81|953
1610725200000|2021-01-15 15:40:00|1952.18|1951.68|1952.31|1951.81|1953.18|1952.68|1951.56|1951.06|843
1610725500000|2021-01-15 15:45:00|1952.43|1951.93|1951.81|1951.31|1953.31|1952.81|1951.06|1950.56|967
1610725800000|2021-01-15 15:50:00|1952.06|1951.56|1951.56|1951.06|1953.06|1952.56|1951.56|1951.06|796
1610726100000|2021-01-15 15:55:00|1951.43|1950.93|1952.56|1952.06|1952.81|1952.31|1951.06|1950.56|748
1610726400000|2021-01-15 16:00:00|1952.81|1952.31|1951.81|1951.31|1952.81|1952.31|1950.81|1950.31|1543
1610726700000|2021-01-15 16:05:00|1951.68|1951.18|1951.81|1951.31|1952.68|1952.18|1950.56|1950.06|1092
1610727000000|2021-01-15 16:10:00|1952.06|1951.56|1953.06|1952.56|1953.81|1953.31|1951.06|1950.56|1331
1610727300000|2021-01-15 16:15:00|1953.31|1952.81|1954.31|1953.81|1954.56|1954.06|1952.06|1951.56|1167
1610727600000|2021-01-15 16:20:00|1954.56|1954.06|1954.6|1953.1|1955.31|1954.81|1953.81|1953.1|1774
1610727900000|2021-01-15 16:25:00|1954.63|1953.13|1956.21|1954.71|1957.14|1955.64|1954.6|1953.1|1149
1610728200000|2021-01-15 16:30:00|1956.18|1954.68|1955.13|1953.73|1956.63|1955.23|1953.63|1952.23|1995
1610728500000|2021-01-15 16:35:00|1955.26|1953.86|1954.76|1953.36|1956.51|1955.11|1954.63|1953.23|167
1610728800000|2021-01-15 16:40:00|1954.88|1953.48|1954.76|1953.36|1955.76|1954.36|1953.63|1952.23|128
1610729100000|2021-01-15 16:45:00|1954.88|1953.48|1955.38|1953.98|1955.63|1954.23|1953.88|1952.48|45
1610729400000|2021-01-15 16:50:00|1955.26|1953.86|1954.01|1952.61|1955.38|1953.98|1953.38|1951.98|11
1610729700000|2021-01-15 16:55:00|1953.63|1952.23|1954.28|1952.78|1954.76|1953.36|1953.26|1951.86|75
1610730000000|2021-01-15 17:00:00|1954.29|1952.79|1954.29|1952.79|1954.73|1953.23|1953.23|1951.73|2000
1610730300000|2021-01-15 17:05:00|1954.31|1952.81|1953.29|1951.79|1954.84|1953.34|1953.27|1951.77|0
1610730600000|2021-01-15 17:10:00|1953.28|1951.78|1953.74|1952.24|1954.2|1952.7|1952.7|1951.2|0
1610730900000|2021-01-15 17:15:00|1953.75|1952.25|1954.41|1952.91|1954.91|1953.41|1953.74|1952.24|0
1610731200000|2021-01-15 17:20:00|1954.4|1952.9|1953.9|1952.4|1954.43|1952.93|1952.84|1951.34|540
1610731500000|2021-01-15 17:25:00|1953.89|1952.39|1953.88|1952.38|1954.41|1952.91|1953.35|1951.85|0
1610731800000|2021-01-15 17:30:00|1953.87|1952.37|1953.98|1952.48|1954.47|1952.97|1953.39|1951.89|0
1610732100000|2021-01-15 17:35:00|1954|1952.5|1954.93|1953.43|1954.94|1953.44|1953.95|1952.45|0
1610732400000|2021-01-15 17:40:00|1954.91|1953.41|1955.48|1953.98|1956.47|1954.97|1954.89|1953.39|0
1610732700000|2021-01-15 17:45:00|1955.47|1953.97|1955.41|1953.91|1955.91|1954.41|1954.97|1953.47|0
1610733000000|2021-01-15 17:50:00|1955.42|1953.92|1956.4|1954.9|1956.91|1955.41|1954.84|1953.34|0
1610733300000|2021-01-15 17:55:00|1956.42|1954.92|1956.38|1954.88|1956.45|1954.95|1955.87|1954.37|0
1610733600000|2021-01-15 18:00:00|1956.36|1954.86|1954.82|1953.32|1956.39|1954.89|1954.82|1953.32|0
1610733900000|2021-01-15 18:05:00|1954.8|1953.3|1955.87|1954.37|1955.89|1954.39|1954.8|1953.3|0
1610734200000|2021-01-15 18:10:00|1955.88|1954.38|1956.34|1954.84|1956.34|1954.84|1955.31|1953.81|0
1610734500000|2021-01-15 18:15:00|1956.33|1954.83|1957.3|1955.8|1958.46|1956.96|1955.88|1954.38|0
1610734800000|2021-01-15 18:20:00|1957.37|1955.87|1957.14|1955.64|1958.09|1956.59|1957.11|1955.61|0
1610735100000|2021-01-15 18:25:00|1957.15|1955.65|1957|1955.5|1957.62|1956.12|1956.98|1955.48|0
1610735400000|2021-01-15 18:30:00|1956.98|1955.48|1956.96|1955.46|1957.45|1955.95|1956.93|1955.43|0
1610735700000|2021-01-15 18:35:00|1956.94|1955.44|1957.91|1956.41|1957.95|1956.45|1956.87|1955.37|0
1610736000000|2021-01-15 18:40:00|1957.92|1956.42|1957.91|1956.41|1958.38|1956.88|1957.38|1955.88|0
1610736300000|2021-01-15 18:45:00|1957.92|1956.42|1957.34|1955.84|1958.43|1956.93|1957.12|1955.62|0
1610736600000|2021-01-15 18:50:00|1957.21|1955.71|1956.87|1955.37|1957.92|1956.42|1956.83|1955.33|0
1610736900000|2021-01-15 18:55:00|1956.86|1955.36|1956.89|1955.39|1957.34|1955.84|1956.32|1954.82|0
1610737200000|2021-01-15 19:00:00|1956.9|1955.4|1957.47|1955.97|1957.95|1956.45|1956.86|1955.36|0
1610737500000|2021-01-15 19:05:00|1957.48|1955.98|1955.91|1954.41|1957.49|1955.99|1955.91|1954.41|0
1610737800000|2021-01-15 19:10:00|1955.92|1954.42|1956.09|1954.59|1956.09|1954.59|1955.38|1953.88|0
1610738100000|2021-01-15 19:15:00|1956.08|1954.58|1956.06|1954.56|1956.64|1955.14|1955.65|1954.15|0
1610738400000|2021-01-15 19:20:00|1956.05|1954.55|1956.49|1954.99|1956.56|1955.06|1955.59|1954.09|0
1610738700000|2021-01-15 19:25:00|1956.47|1954.97|1956.53|1955.03|1956.98|1955.48|1955.95|1954.45|0
1610739000000|2021-01-15 19:30:00|1956.67|1955.17|1957.52|1956.02|1957.55|1956.05|1956.52|1955.02|0
1610739300000|2021-01-15 19:35:00|1957.51|1956.01|1957.46|1955.96|1958.09|1956.59|1957.05|1955.55|0
1610739600000|2021-01-15 19:40:00|1957.43|1955.93|1957.91|1956.41|1957.92|1956.42|1956.94|1955.44|0
1610739900000|2021-01-15 19:45:00|1957.92|1956.42|1957.08|1955.58|1957.94|1956.44|1957.07|1955.57|0
1610740200000|2021-01-15 19:50:00|1957.1|1955.6|1956.46|1954.96|1957.1|1955.6|1955.98|1954.48|0
1610740500000|2021-01-15 19:55:00|1956.48|1954.98|1955.88|1954.38|1956.93|1955.43|1955.85|1954.35|0
1610740800000|2021-01-15 20:00:00|1955.9|1954.4|1955.87|1954.37|1956.45|1954.95|1955.84|1954.34|0
1610741100000|2021-01-15 20:05:00|1955.88|1954.38|1954.73|1953.23|1955.9|1954.4|1954.26|1952.76|0
1610741400000|2021-01-15 20:10:00|1954.74|1953.24|1956.94|1955.44|1957.44|1955.94|1954.73|1953.23|0
1610741700000|2021-01-15 20:15:00|1956.95|1955.45|1956.01|1954.51|1957.56|1956.06|1956|1954.5|0
1610742000000|2021-01-15 20:20:00|1956|1954.5|1955.52|1954.02|1956.04|1954.54|1954.99|1953.49|0
1610742300000|2021-01-15 20:25:00|1955.53|1954.03|1954.97|1953.47|1955.53|1954.03|1954.95|1953.45|0
1610742600000|2021-01-15 20:30:00|1954.95|1953.45|1953.93|1952.43|1954.99|1953.49|1953.35|1951.85|0
1610742900000|2021-01-15 20:35:00|1953.94|1952.44|1953.9|1952.4|1954.49|1952.99|1953.89|1952.39|0
1610743200000|2021-01-15 20:40:00|1953.89|1952.39|1952.75|1951.25|1955.04|1953.54|1952.74|1951.24|0
1610743500000|2021-01-15 20:45:00|1952.74|1951.24|1952.35|1950.85|1953.83|1952.33|1952.3|1950.8|0
1610743800000|2021-01-15 20:50:00|1952.37|1950.87|1952.76|1951.26|1953.79|1952.29|1952.25|1950.75|0
1610744100000|2021-01-15 20:55:00|1952.75|1951.25|1952.08|1950.58|1953.26|1951.76|1951.75|1950.25|0
1610744400000|2021-01-15 21:00:00|1952.13|1950.63|1949.09|1947.59|1952.13|1950.63|1948.97|1947.47|0
1610744700000|2021-01-15 21:05:00|1949.07|1947.57|1948.42|1946.92|1949.3|1947.8|1947.81|1946.31|0
1610745000000|2021-01-15 21:10:00|1948.43|1946.93|1947.67|1946.17|1948.76|1947.26|1946.94|1945.44|0
1610745300000|2021-01-15 21:15:00|1947.71|1946.21|1947.08|1945.58|1947.71|1946.21|1946.87|1945.37|0
1610745600000|2021-01-15 21:20:00|1947|1945.5|1946.96|1945.46|1947.28|1945.78|1946.96|1945.46|0
1610745900000|2021-01-15 21:25:00|1947.08|1945.58|1947.13|1945.63|1947.17|1945.67|1946.91|1945.41|0
1610746200000|2021-01-15 21:30:00|1947.04|1945.54|1948.8|1947.3|1948.8|1947.3|1946.58|1945.08|0
1610746500000|2021-01-15 21:35:00|1948.78|1947.28|1948.46|1946.96|1949.54|1948.04|1948.36|1946.86|0
1610746800000|2021-01-15 21:40:00|1948.48|1946.98|1947.74|1946.24|1948.56|1947.06|1947.54|1946.04|0
1610747100000|2021-01-15 21:45:00|1947.72|1946.22|1948.3|1946.8|1948.4|1946.9|1947.36|1945.86|0
1610747400000|2021-01-15 21:50:00|1948.32|1946.82|1947.66|1946.16|1948.4|1946.9|1947.56|1946.06|0
1610747700000|2021-01-15 21:55:00|1947.68|1946.18|1946.58|1945.08|1947.86|1946.36|1946.4|1944.9|0
1610924400000|2021-01-17 23:00:00|1950.05|1948.55|1950.36|1948.86|1950.65|1949.15|1949.51|1948.01|0
1610924700000|2021-01-17 23:05:00|1950.35|1948.85|1950.8|1949.3|1951|1949.5|1950.16|1948.66|0
1610925000000|2021-01-17 23:10:00|1950.81|1949.31|1952.08|1950.58|1952.18|1950.68|1950.8|1949.3|0
1610925300000|2021-01-17 23:15:00|1952.1|1950.6|1951.74|1950.24|1952.18|1950.68|1951.54|1950.04|0
1610925600000|2021-01-17 23:20:00|1951.72|1950.22|1952.18|1950.68|1952.18|1950.68|1951|1949.5|0
1610925900000|2021-01-17 23:25:00|1952.16|1950.66|1952.58|1951.08|1952.82|1951.32|1951.98|1950.48|0
1610926200000|2021-01-17 23:30:00|1952.6|1951.1|1951.89|1950.39|1952.82|1951.32|1951.64|1950.14|0
1610926500000|2021-01-17 23:35:00|1951.88|1950.38|1951.54|1950.04|1951.88|1950.38|1951.44|1949.94|0
1610926800000|2021-01-17 23:40:00|1951.52|1950.02|1949.76|1948.26|1951.54|1950.04|1949.76|1948.26|0
1610927100000|2021-01-17 23:45:00|1949.77|1948.27|1948.89|1947.39|1950.32|1948.82|1948.79|1947.29|0
1610927400000|2021-01-17 23:50:00|1948.91|1947.41|1948.59|1947.09|1949.23|1947.73|1948.29|1946.79|0
1610927700000|2021-01-17 23:55:00|1948.6|1947.1|1948.47|1946.97|1949.33|1947.83|1948.15|1946.65|0
1610928000000|2021-01-18 00:00:00|1948.45|1946.95|1946.68|1945.18|1948.75|1947.25|1945.44|1943.94|0
1610928300000|2021-01-18 00:05:00|1946.66|1945.16|1947.73|1946.23|1948|1946.5|1945.78|1944.28|0
1610928600000|2021-01-18 00:10:00|1947.74|1946.24|1948.57|1947.07|1948.67|1947.17|1947.74|1946.24|0
1610928900000|2021-01-18 00:15:00|1948.55|1947.05|1949.49|1947.99|1949.93|1948.43|1946.3|1944.8|0
1610929200000|2021-01-18 00:20:00|1949.48|1947.98|1951.9|1950.4|1951.92|1950.42|1948.99|1947.49|0
1610929500000|2021-01-18 00:25:00|1951.77|1950.27|1951.52|1950.02|1952.22|1950.72|1950.52|1949.02|0
1610929800000|2021-01-18 00:30:00|1951.28|1949.78|1951.57|1950.07|1951.57|1950.07|1950.07|1948.57|0
1610930100000|2021-01-18 00:35:00|1951.58|1950.08|1950.59|1949.09|1952.04|1950.54|1950.59|1949.09|0
1610930400000|2021-01-18 00:40:00|1950.73|1949.23|1951.05|1949.55|1951.52|1950.02|1950.01|1948.51|0
1610930700000|2021-01-18 00:45:00|1951.06|1949.56|1951.06|1949.56|1952.04|1950.54|1951.06|1949.56|0
1610931000000|2021-01-18 00:50:00|1951.2|1949.7|1951.58|1950.08|1951.58|1950.08|1950.15|1948.65|0
1610931300000|2021-01-18 00:55:00|1951.57|1950.07|1952.55|1951.05|1952.55|1951.05|1950.68|1949.18|0
1610931600000|2021-01-18 01:00:00|1952.57|1951.07|1952.36|1950.86|1953.03|1951.53|1951.58|1950.08|0
1610931900000|2021-01-18 01:05:00|1952.43|1950.93|1952.7|1951.2|1952.73|1951.23|1951.09|1949.59|0
1610932200000|2021-01-18 01:10:00|1952.71|1951.21|1951.19|1949.69|1952.72|1951.22|1950.74|1949.24|0
1610932500000|2021-01-18 01:15:00|1951.2|1949.7|1950.72|1949.22|1951.71|1950.21|1950.23|1948.73|0
1610932800000|2021-01-18 01:20:00|1950.73|1949.23|1950.12|1948.62|1951.24|1949.74|1949.62|1948.12|0
1610933100000|2021-01-18 01:25:00|1950.1|1948.6|1950.39|1948.89|1951.08|1949.58|1949.62|1948.12|0
1610933400000|2021-01-18 01:30:00|1950.32|1948.82|1950.41|1948.91|1951.15|1949.65|1950.16|1948.66|0
1610933700000|2021-01-18 01:35:00|1950.48|1948.98|1950.61|1949.11|1951.07|1949.57|1949.61|1948.11|0
1610934000000|2021-01-18 01:40:00|1950.6|1949.1|1951.35|1949.85|1951.57|1950.07|1950.13|1948.63|0
1610934300000|2021-01-18 01:45:00|1951.41|1949.91|1952.11|1950.61|1952.13|1950.63|1950.63|1949.13|0
1610934600000|2021-01-18 01:50:00|1952.04|1950.54|1952.35|1950.85|1952.35|1950.85|1951.64|1950.14|0
1610934900000|2021-01-18 01:55:00|1952.29|1950.79|1951.83|1950.33|1952.29|1950.79|1951.59|1950.09|0
1610935200000|2021-01-18 02:00:00|1951.76|1950.26|1952.09|1950.59|1953.07|1951.57|1951.57|1950.07|0
1610935500000|2021-01-18 02:05:00|1952.08|1950.58|1951.55|1950.05|1952.09|1950.59|1951.08|1949.58|0
1610935800000|2021-01-18 02:10:00|1951.56|1950.06|1953.04|1951.54|1953.04|1951.54|1950.61|1949.11|0
1610936100000|2021-01-18 02:15:00|1953.03|1951.53|1953.03|1951.53|1953.04|1951.54|1952.04|1950.54|0
1610936400000|2021-01-18 02:20:00|1953.04|1951.54|1952.29|1950.79|1953.04|1951.54|1952.29|1950.79|0
1610936700000|2021-01-18 02:25:00|1952.35|1950.85|1952.09|1950.59|1952.55|1951.05|1951.8|1950.3|0
1610937000000|2021-01-18 02:30:00|1952.08|1950.58|1951.35|1949.85|1952.6|1951.1|1950.61|1949.11|0
1610937300000|2021-01-18 02:35:00|1951.28|1949.78|1951.59|1950.09|1951.84|1950.34|1951.08|1949.58|0
1610937600000|2021-01-18 02:40:00|1951.58|1950.08|1951.33|1949.83|1951.59|1950.09|1951.07|1949.57|0
1610937900000|2021-01-18 02:45:00|1951.26|1949.76|1951.68|1950.18|1951.68|1950.18|1950.59|1949.09|0
1610938200000|2021-01-18 02:50:00|1951.67|1950.17|1951.66|1950.16|1952.15|1950.65|1951.19|1949.69|0
1610938500000|2021-01-18 02:55:00|1951.65|1950.15|1951.62|1950.12|1951.68|1950.18|1951.18|1949.68|0
1610938800000|2021-01-18 03:00:00|1951.6|1950.1|1951.62|1950.12|1951.64|1950.14|1951.37|1949.87|0
1610939100000|2021-01-18 03:05:00|1951.63|1950.13|1950.64|1949.14|1951.64|1950.14|1950.64|1949.14|0
1610939400000|2021-01-18 03:10:00|1950.41|1948.91|1950.91|1949.41|1951.16|1949.66|1950.15|1948.65|0
1610939700000|2021-01-18 03:15:00|1950.84|1949.34|1951.11|1949.61|1951.13|1949.63|1950.62|1949.12|0
1610940000000|2021-01-18 03:20:00|1951.12|1949.62|1950.86|1949.36|1951.35|1949.85|1950.15|1948.65|0
1610940300000|2021-01-18 03:25:00|1950.92|1949.42|1950.86|1949.36|1951.57|1950.07|1950.62|1949.12|0
1610940600000|2021-01-18 03:30:00|1950.79|1949.29|1951.34|1949.84|1951.56|1950.06|1950.35|1948.85|0
1610940900000|2021-01-18 03:35:00|1951.12|1949.62|1951.69|1950.19|1952.15|1950.65|1951.11|1949.61|0
1610941200000|2021-01-18 03:40:00|1951.7|1950.2|1952.6|1951.1|1952.61|1951.11|1951.68|1950.18|0
1610941500000|2021-01-18 03:45:00|1952.59|1951.09|1951.67|1950.17|1952.61|1951.11|1951.67|1950.17|0
1610941800000|2021-01-18 03:50:00|1951.68|1950.18|1951.19|1949.69|1951.7|1950.2|1950.71|1949.21|0
1610942100000|2021-01-18 03:55:00|1951.2|1949.7|1951.24|1949.74|1951.71|1950.21|1950.98|1949.48|0
1610942400000|2021-01-18 04:00:00|1951.25|1949.75|1951.24|1949.74|1951.73|1950.23|1951.22|1949.72|0
1610942700000|2021-01-18 04:05:00|1951.25|1949.75|1951.27|1949.77|1951.71|1950.21|1951.22|1949.72|0
1610943000000|2021-01-18 04:10:00|1951.26|1949.76|1950.74|1949.24|1951.26|1949.76|1950.73|1949.23|0
1610943300000|2021-01-18 04:15:00|1950.73|1949.23|1950.73|1949.23|1950.76|1949.26|1950.29|1948.79|0
1610943600000|2021-01-18 04:20:00|1950.74|1949.24|1950.73|1949.23|1950.74|1949.24|1950.72|1949.22|0
1610943900000|2021-01-18 04:25:00|1950.51|1949.01|1950.25|1948.75|1950.51|1949.01|1949.72|1948.22|0
1610944200000|2021-01-18 04:30:00|1950.23|1948.73|1951.65|1950.15|1951.65|1950.15|1949.78|1948.28|0
1610944500000|2021-01-18 04:35:00|1951.64|1950.14|1951.43|1949.93|1951.65|1950.15|1951.2|1949.7|0
1610944800000|2021-01-18 04:40:00|1951.44|1949.94|1951.67|1950.17|1951.68|1950.18|1951.21|1949.71|0
1610945100000|2021-01-18 04:45:00|1951.6|1950.1|1951.23|1949.73|1951.6|1950.1|1950.76|1949.26|0
1610945400000|2021-01-18 04:50:00|1951.24|1949.74|1950.91|1949.41|1951.24|1949.74|1950.76|1949.26|0
1610945700000|2021-01-18 04:55:00|1950.76|1949.26|1951.25|1949.75|1951.28|1949.78|1950.74|1949.24|0
1610946000000|2021-01-18 05:00:00|1951.24|1949.74|1951.47|1949.97|1951.71|1950.21|1951.01|1949.51|0
1610946300000|2021-01-18 05:05:00|1951.46|1949.96|1951.02|1949.52|1951.47|1949.97|1950.46|1948.96|0
1610946600000|2021-01-18 05:10:00|1951.08|1949.58|1951.75|1950.25|1951.75|1950.25|1951|1949.5|0
1610946900000|2021-01-18 05:15:00|1951.74|1950.24|1951.76|1950.26|1952.26|1950.76|1951.73|1950.23|0
1610947200000|2021-01-18 05:20:00|1951.75|1950.25|1951.25|1949.75|1951.76|1950.26|1951.25|1949.75|0
1610947500000|2021-01-18 05:25:00|1951.47|1949.97|1951.76|1950.26|1952.22|1950.72|1951.25|1949.75|0
1610947800000|2021-01-18 05:30:00|1951.78|1950.28|1952.19|1950.69|1952.23|1950.73|1951.7|1950.2|0
1610948100000|2021-01-18 05:35:00|1952.12|1950.62|1952.77|1951.27|1952.78|1951.28|1951.97|1950.47|0
1610948400000|2021-01-18 05:40:00|1952.78|1951.28|1952.77|1951.27|1953.24|1951.74|1952.75|1951.25|0
1610948700000|2021-01-18 05:45:00|1952.83|1951.33|1952.31|1950.81|1953.21|1951.71|1952.26|1950.76|0
1610949000000|2021-01-18 05:50:00|1952.32|1950.82|1952.54|1951.04|1953.24|1951.74|1952.31|1950.81|0
1610949300000|2021-01-18 05:55:00|1952.55|1951.05|1952.6|1951.1|1952.79|1951.29|1952.28|1950.78|0
1610949600000|2021-01-18 06:00:00|1952.76|1951.26|1951.83|1950.33|1952.77|1951.27|1951.79|1950.29|0
1610949900000|2021-01-18 06:05:00|1951.81|1950.31|1951.3|1949.8|1951.81|1950.31|1950.82|1949.32|0
1610950200000|2021-01-18 06:10:00|1951.17|1949.67|1950.62|1949.12|1951.36|1949.86|1950.4|1948.9|0
1610950500000|2021-01-18 06:15:00|1950.68|1949.18|1950.87|1949.37|1950.88|1949.38|1950.4|1948.9|0
1610950800000|2021-01-18 06:20:00|1950.8|1949.3|1950.91|1949.41|1950.91|1949.41|1950.4|1948.9|0
1610951100000|2021-01-18 06:25:00|1950.93|1949.43|1951.39|1949.89|1951.39|1949.89|1950.93|1949.43|0
1610951400000|2021-01-18 06:30:00|1951.38|1949.88|1951.39|1949.89|1951.42|1949.92|1950.94|1949.44|0
1610951700000|2021-01-18 06:35:00|1951.38|1949.88|1950.89|1949.39|1951.39|1949.89|1950.88|1949.38|0
1610952000000|2021-01-18 06:40:00|1950.91|1949.41|1951.35|1949.85|1951.37|1949.87|1950.89|1949.39|0
1610952300000|2021-01-18 06:45:00|1951.36|1949.86|1951.57|1950.07|1951.57|1950.07|1951.33|1949.83|0
1610952600000|2021-01-18 06:50:00|1951.35|1949.85|1950.8|1949.3|1951.35|1949.85|1950.8|1949.3|0
1610952900000|2021-01-18 06:55:00|1950.81|1949.31|1951.34|1949.84|1951.36|1949.86|1950.8|1949.3|0
1610953200000|2021-01-18 07:00:00|1951.32|1949.82|1950.4|1948.9|1951.32|1949.82|1950.38|1948.88|0
1610953500000|2021-01-18 07:05:00|1950.33|1948.83|1948.57|1947.07|1950.4|1948.9|1948.08|1946.58|0
1610953800000|2021-01-18 07:10:00|1948.56|1947.06|1948.27|1946.77|1949.51|1948.01|1948.05|1946.55|0
1610954100000|2021-01-18 07:15:00|1948.34|1946.84|1948.96|1947.46|1949.45|1947.95|1948.03|1946.53|0
1610954400000|2021-01-18 07:20:00|1948.97|1947.47|1948.53|1947.03|1949.41|1947.91|1948.48|1946.98|0
1610954700000|2021-01-18 07:25:00|1948.54|1947.04|1947.84|1946.34|1949.02|1947.52|1947.38|1945.88|0
1610955000000|2021-01-18 07:30:00|1947.85|1946.35|1951.26|1949.86|1951.88|1950.48|1947.38|1945.88|86
1610955300000|2021-01-18 07:35:00|1951.38|1949.98|1951.01|1949.61|1951.51|1950.11|1951.01|1949.61|6
1610955600000|2021-01-18 07:40:00|1951.13|1949.73|1948.76|1947.36|1951.13|1949.73|1948.63|1947.23|69
1610955900000|2021-01-18 07:45:00|1948.63|1947.23|1950.76|1949.36|1950.88|1949.48|1948.63|1947.23|36
1610956200000|2021-01-18 07:50:00|1950.63|1949.23|1949.88|1948.48|1950.63|1949.23|1949.76|1948.36|14
1610956500000|2021-01-18 07:55:00|1949.92|1948.42|1949.49|1947.99|1950.91|1949.41|1949.02|1947.52|0
1610956800000|2021-01-18 08:00:00|1949.48|1947.98|1957.31|1956.81|1958.93|1958.43|1949.48|1947.98|2776
1610957100000|2021-01-18 08:05:00|1957.68|1957.18|1960.18|1959.68|1962.06|1961.56|1957.68|1957.18|2061
1610957400000|2021-01-18 08:10:00|1960.31|1959.81|1959.31|1958.81|1960.81|1960.31|1958.31|1957.81|1258
1610957700000|2021-01-18 08:15:00|1959.43|1958.93|1957.56|1957.06|1959.93|1959.43|1957.31|1956.81|714
1610958000000|2021-01-18 08:20:00|1957.81|1957.31|1958.43|1957.93|1959.81|1959.31|1957.06|1956.56|599
1610958300000|2021-01-18 08:25:00|1958.56|1958.06|1957.06|1956.56|1958.56|1958.06|1956.43|1955.93|518
1610958600000|2021-01-18 08:30:00|1956.93|1956.43|1956.81|1956.31|1957.18|1956.68|1955.68|1955.18|584
1610958900000|2021-01-18 08:35:00|1956.68|1956.18|1958.06|1957.56|1958.06|1957.56|1956.56|1956.06|588
1610959200000|2021-01-18 08:40:00|1958.26|1957.76|1957.51|1957.01|1958.51|1958.01|1957.26|1956.76|561
1610959500000|2021-01-18 08:45:00|1957.63|1957.13|1958.01|1957.51|1958.76|1958.26|1957.26|1956.76|579
1610959800000|2021-01-18 08:50:00|1957.88|1957.38|1958.51|1958.01|1958.88|1958.38|1957.26|1956.76|526
1610960100000|2021-01-18 08:55:00|1958.26|1957.76|1959.13|1958.63|1959.63|1959.13|1957.26|1956.76|707
1610960400000|2021-01-18 09:00:00|1959.26|1958.76|1960.26|1959.76|1960.51|1960.01|1959.01|1958.51|704
1610960700000|2021-01-18 09:05:00|1960.13|1959.63|1960.38|1959.88|1960.51|1960.01|1959.76|1959.26|464
1610961000000|2021-01-18 09:10:00|1960.26|1959.76|1960.76|1960.26|1961.01|1960.51|1960.01|1959.51|329
1610961300000|2021-01-18 09:15:00|1960.63|1960.13|1960.26|1959.76|1960.88|1960.38|1960.26|1959.76|365
1610961600000|2021-01-18 09:20:00|1960.38|1959.88|1959.26|1958.76|1960.51|1960.01|1959.01|1958.51|302
1610961900000|2021-01-18 09:25:00|1959.01|1958.51|1959.26|1958.76|1959.51|1959.01|1959.01|1958.51|268
1610962200000|2021-01-18 09:30:00|1959.13|1958.63|1958.76|1958.26|1959.51|1959.01|1958.51|1958.01|426
1610962500000|2021-01-18 09:35:00|1959.01|1958.51|1960.26|1959.76|1960.26|1959.76|1958.76|1958.26|158
1610962800000|2021-01-18 09:40:00|1960.13|1959.63|1958.76|1958.26|1960.13|1959.63|1958.76|1958.26|401
1610963100000|2021-01-18 09:45:00|1958.88|1958.38|1958.01|1957.51|1959.38|1958.88|1957.76|1957.26|425
1610963400000|2021-01-18 09:50:00|1958.13|1957.63|1959.01|1958.51|1959.01|1958.51|1958.01|1957.51|230
1610963700000|2021-01-18 09:55:00|1959.13|1958.63|1958.26|1957.76|1959.63|1959.13|1958.01|1957.51|269
1610964000000|2021-01-18 10:00:00|1958.38|1957.88|1957.76|1957.26|1958.38|1957.88|1957.01|1956.51|363
1610964300000|2021-01-18 10:05:00|1957.51|1957.01|1956.76|1956.26|1957.51|1957.01|1956.51|1956.01|337
1610964600000|2021-01-18 10:10:00|1956.88|1956.38|1957.01|1956.51|1957.51|1957.01|1956.76|1956.26|273
1610964900000|2021-01-18 10:15:00|1957.26|1956.76|1957.01|1956.51|1957.51|1957.01|1956.76|1956.26|324
1610965200000|2021-01-18 10:20:00|1957.13|1956.63|1957.51|1957.01|1958.01|1957.51|1957.01|1956.51|286
1610965500000|2021-01-18 10:25:00|1957.38|1956.88|1957.76|1957.26|1957.76|1957.26|1957.26|1956.76|333
1610965800000|2021-01-18 10:30:00|1957.88|1957.38|1958.26|1957.76|1958.26|1957.76|1957.51|1957.01|238
1610966100000|2021-01-18 10:35:00|1958.51|1958.01|1959.01|1958.51|1959.13|1958.63|1958.26|1957.76|196
1610966400000|2021-01-18 10:40:00|1959.26|1958.76|1958.88|1958.38|1959.38|1958.88|1958.51|1958.01|205
1610966700000|2021-01-18 10:45:00|1958.76|1958.26|1959.26|1958.76|1959.51|1959.01|1958.76|1958.26|221
1610967000000|2021-01-18 10:50:00|1959.13|1958.63|1959.13|1958.63|1959.26|1958.76|1959.01|1958.51|116
1610967300000|2021-01-18 10:55:00|1959.01|1958.51|1959.01|1958.51|1959.26|1958.76|1958.76|1958.26|145
1610967600000|2021-01-18 11:00:00|1959.26|1958.76|1959.76|1959.26|1959.76|1959.26|1959.01|1958.51|152
1610967900000|2021-01-18 11:05:00|1959.63|1959.13|1961.76|1961.26|1961.88|1961.38|1959.51|1959.01|384
1610968200000|2021-01-18 11:10:00|1961.63|1961.13|1963.38|1962.88|1963.76|1963.26|1961.51|1961.01|751
1610968500000|2021-01-18 11:15:00|1963.51|1963.01|1963.01|1962.51|1963.63|1963.13|1962.76|1962.26|304
1610968800000|2021-01-18 11:20:00|1963.13|1962.63|1961.51|1961.01|1963.26|1962.76|1961.51|1961.01|253
1610969100000|2021-01-18 11:25:00|1961.38|1960.88|1960.51|1960.01|1961.51|1961.01|1960.26|1959.76|343
1610969400000|2021-01-18 11:30:00|1960.63|1960.13|1959.76|1959.26|1960.76|1960.26|1959.51|1959.01|351
1610969700000|2021-01-18 11:35:00|1959.63|1959.13|1958.76|1958.26|1960.01|1959.51|1958.51|1958.01|289
1610970000000|2021-01-18 11:40:00|1958.63|1958.13|1958.26|1957.76|1959.13|1958.63|1958.13|1957.63|500
1610970300000|2021-01-18 11:45:00|1958.38|1957.88|1959.26|1958.76|1959.51|1959.01|1958.01|1957.51|286
1610970600000|2021-01-18 11:50:00|1959.13|1958.63|1960.01|1959.51|1960.13|1959.63|1959.01|1958.51|225
1610970900000|2021-01-18 11:55:00|1960.13|1959.63|1960.26|1959.76|1960.26|1959.76|1959.76|1959.26|227
1610971200000|2021-01-18 12:00:00|1960.38|1959.88|1960.51|1960.01|1961.01|1960.51|1960.26|1959.76|194
1610971500000|2021-01-18 12:05:00|1960.63|1960.13|1961.01|1960.51|1961.13|1960.63|1960.51|1960.01|193
1610971800000|2021-01-18 12:10:00|1960.88|1960.38|1960.76|1960.26|1961.26|1960.76|1960.38|1959.88|344
1610972100000|2021-01-18 12:15:00|1960.88|1960.38|1960.76|1960.26|1961.01|1960.51|1960.51|1960.01|115
1610972400000|2021-01-18 12:20:00|1961.01|1960.51|1961.76|1961.26|1962.01|1961.51|1960.76|1960.26|150
1610972700000|2021-01-18 12:25:00|1962.01|1961.51|1961.51|1961.01|1962.13|1961.63|1961.51|1961.01|153
1610973000000|2021-01-18 12:30:00|1961.63|1961.13|1961.01|1960.51|1962.01|1961.51|1961.01|1960.51|73
1610973300000|2021-01-18 12:35:00|1961.13|1960.63|1962.26|1961.76|1962.38|1961.88|1961.13|1960.63|144
1610973600000|2021-01-18 12:40:00|1962.15|1961.65|1961.65|1961.15|1962.15|1961.65|1961.65|1961.15|300
1610973900000|2021-01-18 12:45:00|1961.52|1961.02|1960.4|1959.9|1961.65|1961.15|1960.15|1959.65|188
1610974200000|2021-01-18 12:50:00|1960.27|1959.77|1960.4|1959.9|1960.9|1960.4|1960.15|1959.65|291
1610974500000|2021-01-18 12:55:00|1960.27|1959.77|1960.4|1959.9|1960.77|1960.27|1960.27|1959.77|164
1610974800000|2021-01-18 13:00:00|1960.27|1959.77|1960.65|1960.15|1960.65|1960.15|1960.15|1959.65|182
1610975100000|2021-01-18 13:05:00|1960.77|1960.27|1960.65|1960.15|1961.27|1960.77|1960.65|1960.15|219
1610975400000|2021-01-18 13:10:00|1960.52|1960.02|1960.15|1959.65|1960.65|1960.15|1959.9|1959.4|221
1610975700000|2021-01-18 13:15:00|1960.27|1959.77|1960.4|1959.9|1960.65|1960.15|1959.9|1959.4|189
1610976000000|2021-01-18 13:20:00|1960.52|1960.02|1960.15|1959.65|1960.65|1960.15|1960.15|1959.65|181
1610976300000|2021-01-18 13:25:00|1960.27|1959.77|1960.15|1959.65|1960.9|1960.4|1960.15|1959.65|240
1610976600000|2021-01-18 13:30:00|1960.27|1959.77|1960.65|1960.15|1960.65|1960.15|1959.9|1959.4|232
1610976900000|2021-01-18 13:35:00|1960.9|1960.4|1960.4|1959.9|1960.9|1960.4|1960.4|1959.9|132
1610977200000|2021-01-18 13:40:00|1960.52|1960.02|1960.9|1960.4|1961.15|1960.65|1960.52|1960.02|63
1610977500000|2021-01-18 13:45:00|1961.02|1960.52|1960.9|1960.4|1961.4|1960.9|1960.65|1960.15|190
1610977800000|2021-01-18 13:50:00|1961.02|1960.52|1962.02|1961.52|1962.15|1961.65|1961.02|1960.52|193
1610978100000|2021-01-18 13:55:00|1962.15|1961.65|1961.4|1960.9|1962.15|1961.65|1961.4|1960.9|131
1610978400000|2021-01-18 14:00:00|1961.52|1961.02|1961.65|1961.15|1961.9|1961.4|1961.27|1960.77|133
1610978700000|2021-01-18 14:05:00|1961.77|1961.27|1961.9|1961.4|1962.02|1961.52|1961.15|1960.65|353
1610979000000|2021-01-18 14:10:00|1962.02|1961.52|1961.9|1961.4|1962.4|1961.9|1961.9|1961.4|202
1610979300000|2021-01-18 14:15:00|1962.02|1961.52|1961.4|1960.9|1962.15|1961.65|1961.4|1960.9|246
1610979600000|2021-01-18 14:20:00|1961.65|1961.15|1961.27|1960.77|1961.65|1961.15|1961.15|1960.65|183
1610979900000|2021-01-18 14:25:00|1961.15|1960.65|1960.9|1960.4|1961.15|1960.65|1960.9|1960.4|137
1610980200000|2021-01-18 14:30:00|1960.65|1960.15|1960.65|1960.15|1961.15|1960.65|1960.4|1959.9|207
1610980500000|2021-01-18 14:35:00|1960.9|1960.4|1960.9|1960.4|1960.9|1960.4|1960.4|1959.9|252
1610980800000|2021-01-18 14:40:00|1960.77|1960.27|1961.9|1961.4|1961.9|1961.4|1960.65|1960.15|295
1610981100000|2021-01-18 14:45:00|1961.77|1961.27|1962.65|1962.15|1962.9|1962.4|1961.65|1961.15|457
1610981400000|2021-01-18 14:50:00|1962.52|1962.02|1963.65|1963.15|1964.27|1963.77|1962.52|1962.02|736
1610981700000|2021-01-18 14:55:00|1963.52|1963.02|1963.9|1963.4|1964.15|1963.65|1963.4|1962.9|634
1610982000000|2021-01-18 15:00:00|1964.02|1963.52|1962.9|1962.4|1964.65|1964.15|1962.9|1962.4|550
1610982300000|2021-01-18 15:05:00|1963.15|1962.65|1963.4|1962.9|1964.27|1963.77|1963.15|1962.65|222
1610982600000|2021-01-18 15:10:00|1963.18|1962.68|1963.05|1962.55|1963.68|1963.18|1962.43|1961.93|322
1610982900000|2021-01-18 15:15:00|1963.18|1962.68|1962.43|1961.93|1963.43|1962.93|1962.18|1961.68|312
1610983200000|2021-01-18 15:20:00|1962.55|1962.05|1962.18|1961.68|1962.55|1962.05|1961.93|1961.43|227
1610983500000|2021-01-18 15:25:00|1962.3|1961.8|1961.8|1961.3|1962.55|1962.05|1960.93|1960.43|515
1610983800000|2021-01-18 15:30:00|1961.68|1961.18|1962.43|1961.93|1963.18|1962.68|1961.68|1961.18|307
1610984100000|2021-01-18 15:35:00|1962.55|1962.05|1962.68|1962.18|1962.93|1962.43|1962.18|1961.68|184
1610984400000|2021-01-18 15:40:00|1962.8|1962.3|1962.43|1961.93|1963.05|1962.55|1962.18|1961.68|292
1610984700000|2021-01-18 15:45:00|1962.55|1962.05|1962.18|1961.68|1962.55|1962.05|1961.93|1961.43|153
1610985000000|2021-01-18 15:50:00|1962.05|1961.55|1961.93|1961.43|1962.43|1961.93|1961.68|1961.18|490
1610985300000|2021-01-18 15:55:00|1962.05|1961.55|1961.68|1961.18|1962.3|1961.8|1961.68|1961.18|252
1610985600000|2021-01-18 16:00:00|1961.8|1961.3|1961.43|1960.93|1961.93|1961.43|1961.18|1960.68|351
1610985900000|2021-01-18 16:05:00|1961.18|1960.68|1961.93|1961.43|1961.93|1961.43|1961.18|1960.68|188
1610986200000|2021-01-18 16:10:00|1961.8|1961.3|1962.18|1961.68|1962.18|1961.68|1961.68|1961.18|253
1610986500000|2021-01-18 16:15:00|1961.93|1961.43|1961.68|1961.18|1962.3|1961.8|1961.43|1960.93|1068
1610986800000|2021-01-18 16:20:00|1961.8|1961.3|1962.44|1960.94|1962.44|1961.68|1961.55|1960.94|1653
1610987100000|2021-01-18 16:25:00|1962.58|1961.08|1963.31|1961.81|1963.32|1961.82|1962.43|1960.93|779
1610987400000|2021-01-18 16:30:00|1963.24|1961.74|1962.5|1961.1|1963.24|1961.74|1962|1960.6|378
1610987700000|2021-01-18 16:35:00|1962.63|1961.23|1962.88|1961.48|1963|1961.6|1962.13|1960.73|77
1610988000000|2021-01-18 16:40:00|1962.63|1961.23|1962.63|1961.23|1962.75|1961.35|1962.5|1961.1|5
1610988300000|2021-01-18 16:45:00|1962.5|1961.1|1962.75|1961.35|1962.88|1961.48|1962.5|1961.1|1
1610988600000|2021-01-18 16:50:00|||||||||18
1610988900000|2021-01-18 16:55:00|1962.88|1961.48|1962.55|1961.05|1963|1961.6|1962.38|1960.98|36
1610989200000|2021-01-18 17:00:00|1962.54|1961.04|1962.52|1961.02|1962.59|1961.09|1962.51|1961.01|0
1610989500000|2021-01-18 17:05:00|1962.54|1961.04|1962.34|1960.84|1962.54|1961.04|1962.04|1960.54|0
1610989800000|2021-01-18 17:10:00|1962.35|1960.85|1962.34|1960.84|1962.35|1960.85|1962.34|1960.84|0
1610990100000|2021-01-18 17:15:00|1962.32|1960.82|1962.78|1961.28|1962.79|1961.29|1962.32|1960.82|0
1610990400000|2021-01-18 17:20:00|1962.79|1961.29|1962.78|1961.28|1962.79|1961.29|1962.76|1961.26|0
1610990700000|2021-01-18 17:25:00|1962.76|1961.26|1961.78|1960.28|1962.78|1961.28|1961.78|1960.28|0
1610991000000|2021-01-18 17:30:00|1961.8|1960.3|1962.28|1960.78|1962.31|1960.81|1961.8|1960.3|0
1610991300000|2021-01-18 17:35:00|1962.14|1960.64|1962.28|1960.78|1962.28|1960.78|1961.82|1960.32|0
1610991600000|2021-01-18 17:40:00|1962.29|1960.79|1961.87|1960.37|1962.35|1960.85|1961.87|1960.37|0
1610991900000|2021-01-18 17:45:00|1961.88|1960.38|1961.89|1960.39|1962.33|1960.83|1961.87|1960.37|0
1610992200000|2021-01-18 17:50:00|1961.88|1960.38|1962.41|1960.91|1962.41|1960.91|1961.88|1960.38|0
1610992500000|2021-01-18 17:55:00|1962.42|1960.92|1961.97|1960.47|1962.45|1960.95|1961.95|1960.45|0
1610992800000|2021-01-18 18:00:00|1961.98|1960.48|1962.43|1960.93|1962.43|1960.93|1961.97|1960.47|0
1610993100000|2021-01-18 18:05:00|1962.42|1960.92|1962.42|1960.92|1962.43|1960.93|1962.41|1960.91|0
1610993400000|2021-01-18 18:10:00|1962.41|1960.91|1962.42|1960.92|1962.42|1960.92|1962.41|1960.91|0
1610993700000|2021-01-18 18:15:00|1962.43|1960.93|1961.98|1960.48|1962.43|1960.93|1961.98|1960.48|0
1610994000000|2021-01-18 18:20:00|1962.05|1960.55|1962.55|1961.05|1962.55|1961.05|1962.05|1960.55|0
1610994300000|2021-01-18 18:25:00|1962.54|1961.04|1962.55|1961.05|1962.55|1961.05|1962.54|1961.04|0
1610994600000|2021-01-18 18:30:00|1962.51|1961.01|1962.46|1960.96|1962.51|1961.01|1962.46|1960.96|0
1610994900000|2021-01-18 18:35:00|1962.44|1960.94|1962.48|1960.98|1962.49|1960.99|1962.44|1960.94|0
1610995200000|2021-01-18 18:40:00|1962.47|1960.97|1962.49|1960.99|1962.49|1960.99|1962.47|1960.97|0
1610995500000|2021-01-18 18:45:00|1962.5|1961|1962.49|1960.99|1962.5|1961|1962.49|1960.99|0
1610995800000|2021-01-18 18:50:00|1962.5|1961|1962.28|1960.78|1962.5|1961|1962.05|1960.55|0
1610996100000|2021-01-18 18:55:00|1962.21|1960.71|1962.27|1960.77|1962.28|1960.78|1962.05|1960.55|0
1610996400000|2021-01-18 19:00:00|1962.34|1960.84|1962.01|1960.51|1962.49|1960.99|1962.01|1960.51|0
1610996700000|2021-01-18 19:05:00|1962.04|1960.54|1962.02|1960.52|1962.04|1960.54|1962.02|1960.52|0
1610997000000|2021-01-18 19:10:00|1962.03|1960.53|1962.03|1960.53|1962.03|1960.53|1962.03|1960.53|0
1610997600000|2021-01-18 19:20:00|1962.02|1960.52|1962.02|1960.52|1962.02|1960.52|1962.02|1960.52|0
1610997900000|2021-01-18 19:25:00|1962.04|1960.54|1962.04|1960.54|1962.05|1960.55|1962.04|1960.54|0
1610998200000|2021-01-18 19:30:00|1962.05|1960.55|1962.05|1960.55|1962.05|1960.55|1962.05|1960.55|0
1610999100000|2021-01-18 19:45:00|1962.18|1960.68|1962.49|1960.99|1962.49|1960.99|1962.18|1960.68|0
1610999400000|2021-01-18 19:50:00|1962.35|1960.85|1962.59|1961.09|1962.59|1961.09|1962.05|1960.55|0
1610999700000|2021-01-18 19:55:00|1962.52|1961.02|1962.59|1961.09|1962.59|1961.09|1962.37|1960.87|0
1611000000000|2021-01-18 20:00:00|1962.57|1961.07|1962.57|1961.07|1962.57|1961.07|1962.57|1961.07|0
1611001200000|2021-01-18 20:20:00|1962.64|1961.14|1963.47|1961.97|1963.47|1961.97|1962.57|1961.07|0
1611001800000|2021-01-18 20:30:00|1963.61|1962.11|1963.9|1962.4|1963.92|1962.42|1963.61|1962.11|0
1611002700000|2021-01-18 20:45:00|1964.03|1962.53|1966.62|1965.12|1966.63|1965.13|1964.03|1962.53|0
1611003000000|2021-01-18 20:50:00|1966.76|1965.26|1964.84|1963.34|1967.06|1965.56|1964.84|1963.34|0
1611003300000|2021-01-18 20:55:00|1964.85|1963.35|1965.74|1964.24|1966.1|1964.6|1964.85|1963.35|0
1611003900000|2021-01-18 21:05:00|1966.04|1964.54|1966.02|1964.52|1966.04|1964.54|1966.02|1964.52|0
1611004200000|2021-01-18 21:10:00|1966.05|1964.55|1966.05|1964.55|1966.05|1964.55|1966.05|1964.55|0
1611004800000|2021-01-18 21:20:00|1966.01|1964.51|1965.93|1964.43|1966.01|1964.51|1965.93|1964.43|0
1611005100000|2021-01-18 21:25:00|1965.89|1964.39|1965.85|1964.35|1965.89|1964.39|1965.85|1964.35|0
1611005400000|2021-01-18 21:30:00|1965.81|1964.31|1965.81|1964.31|1965.81|1964.31|1965.81|1964.31|0
1611005700000|2021-01-18 21:35:00|1965.77|1964.27|1965.69|1964.19|1965.77|1964.27|1965.69|1964.19|0
1611006300000|2021-01-18 21:45:00|1965.65|1964.15|1965.2|1963.7|1965.65|1964.15|1965.2|1963.7|0
1611006600000|2021-01-18 21:50:00|1965.19|1963.69|1965.18|1963.68|1965.19|1963.69|1965.18|1963.68|0
1611006900000|2021-01-18 21:55:00|1965.14|1963.64|1965.14|1963.64|1965.14|1963.64|1965.14|1963.64|0
1611007500000|2021-01-18 22:05:00|1965.18|1963.68|1965.18|1963.68|1965.18|1963.68|1965.18|1963.68|0
1611007800000|2021-01-18 22:10:00|1965.22|1963.72|1965.22|1963.72|1965.22|1963.72|1965.22|1963.72|0
1611008100000|2021-01-18 22:15:00|1965.2|1963.7|1965.2|1963.7|1965.2|1963.7|1965.2|1963.7|0
1611010200000|2021-01-18 22:50:00|1965.07|1963.57|1964.75|1963.25|1965.07|1963.57|1964.75|1963.25|0
1611010500000|2021-01-18 22:55:00|1964.59|1963.09|1964.46|1962.96|1964.59|1963.09|1964.46|1962.96|0
1611010800000|2021-01-18 23:00:00|1964.54|1963.04|1964.64|1963.14|1965.14|1963.64|1964.04|1962.54|0
1611011100000|2021-01-18 23:05:00|1964.65|1963.15|1965.38|1963.88|1965.48|1963.98|1964.65|1963.15|0
1611011400000|2021-01-18 23:10:00|1965.37|1963.87|1966.13|1964.63|1966.43|1964.93|1965.28|1963.78|0
1611011700000|2021-01-18 23:15:00|1966.12|1964.62|1965.8|1964.3|1966.14|1964.64|1965.79|1964.29|0
1611012000000|2021-01-18 23:20:00|1965.81|1964.31|1965.75|1964.25|1965.85|1964.35|1965.5|1964|0
1611012300000|2021-01-18 23:25:00|1965.74|1964.24|1966.44|1964.94|1966.44|1964.94|1965.7|1964.2|0
1611012600000|2021-01-18 23:30:00|1966.46|1964.96|1966.34|1964.84|1966.54|1965.04|1966.24|1964.74|0
1611012900000|2021-01-18 23:35:00|1966.32|1964.82|1966.14|1964.64|1966.34|1964.84|1966.13|1964.63|0
1611013200000|2021-01-18 23:40:00|1966.16|1964.66|1966.35|1964.85|1966.35|1964.85|1966.14|1964.64|0
1611013500000|2021-01-18 23:45:00|1966.37|1964.87|1966.55|1965.05|1966.55|1965.05|1966.35|1964.85|0
1611013800000|2021-01-18 23:50:00|1966.53|1965.03|1966.55|1965.05|1966.65|1965.15|1966.35|1964.85|0
1611014100000|2021-01-18 23:55:00|1966.57|1965.07|1966.8|1965.3|1966.99|1965.49|1966.57|1965.07|0
1611014400000|2021-01-19 00:00:00|1966.84|1965.34|1967.84|1966.34|1968.18|1966.68|1966.79|1965.29|0
1611014700000|2021-01-19 00:05:00|1967.85|1966.35|1968.04|1966.54|1968.28|1966.78|1967.84|1966.34|0
1611015000000|2021-01-19 00:10:00|1968.06|1966.56|1967.94|1966.44|1968.28|1966.78|1967.64|1966.14|0
1611015300000|2021-01-19 00:15:00|1967.96|1966.46|1970.02|1968.52|1970.95|1969.45|1967.96|1966.46|0
1611015600000|2021-01-19 00:20:00|1970.09|1968.59|1968.64|1967.14|1970.24|1968.74|1968.64|1967.14|0
1611015900000|2021-01-19 00:25:00|1968.62|1967.12|1968.64|1967.14|1968.64|1967.14|1968.15|1966.65|0
1611016200000|2021-01-19 00:30:00|1968.71|1967.21|1969.29|1967.79|1969.54|1968.04|1968.63|1967.13|0
1611016500000|2021-01-19 00:35:00|1969.28|1967.78|1970.53|1969.03|1970.54|1969.04|1969.07|1967.57|0
1611016800000|2021-01-19 00:40:00|1970.54|1969.04|1970.82|1969.32|1971.61|1970.11|1970.53|1969.03|0
1611017100000|2021-01-19 00:45:00|1970.84|1969.34|1970.85|1969.35|1971.07|1969.57|1970.17|1968.67|0
1611017400000|2021-01-19 00:50:00|1970.86|1969.36|1970.61|1969.11|1971.1|1969.6|1970.15|1968.65|0
1611017700000|2021-01-19 00:55:00|1970.62|1969.12|1970.58|1969.08|1970.62|1969.12|1970.11|1968.61|0
1611018000000|2021-01-19 01:00:00|1970.51|1969.01|1970.59|1969.09|1971.06|1969.56|1970.1|1968.6|0
1611018300000|2021-01-19 01:05:00|1970.6|1969.1|1970.57|1969.07|1971.04|1969.54|1970.56|1969.06|0
1611018600000|2021-01-19 01:10:00|1970.59|1969.09|1970.78|1969.28|1971.05|1969.55|1970.55|1969.05|0
1611018900000|2021-01-19 01:15:00|1970.72|1969.22|1971.03|1969.53|1971.49|1969.99|1970.56|1969.06|0
1611019200000|2021-01-19 01:20:00|1971.05|1969.55|1971.27|1969.77|1971.51|1970.01|1971.03|1969.53|0
1611019500000|2021-01-19 01:25:00|1971.28|1969.78|1971.05|1969.55|1971.49|1969.99|1970.79|1969.29|0
1611019800000|2021-01-19 01:30:00|1971.04|1969.54|1972.03|1970.53|1972.08|1970.58|1971.04|1969.54|0
1611020100000|2021-01-19 01:35:00|1972.04|1970.54|1971.54|1970.04|1972.07|1970.57|1971.54|1970.04|0
1611020400000|2021-01-19 01:40:00|1971.56|1970.06|1971.05|1969.55|1971.57|1970.07|1970.59|1969.09|0
1611020700000|2021-01-19 01:45:00|1971.03|1969.53|1970.59|1969.09|1971.09|1969.59|1970.12|1968.62|0
1611021000000|2021-01-19 01:50:00|1970.58|1969.08|1971.06|1969.56|1971.06|1969.56|1970.58|1969.08|0
1611021300000|2021-01-19 01:55:00|1971.05|1969.55|1971.07|1969.57|1971.53|1970.03|1971.05|1969.55|0
1611021600000|2021-01-19 02:00:00|1971.09|1969.59|1971.07|1969.57|1971.52|1970.02|1970.59|1969.09|0
1611021900000|2021-01-19 02:05:00|1971.29|1969.79|1971.09|1969.59|1971.52|1970.02|1970.84|1969.34|0
1611022200000|2021-01-19 02:10:00|1971.15|1969.65|1971.54|1970.04|1971.54|1970.04|1971.06|1969.56|0
1611022500000|2021-01-19 02:15:00|1971.56|1970.06|1971.06|1969.56|1971.56|1970.06|1971.05|1969.55|0
1611022800000|2021-01-19 02:20:00|1971.05|1969.55|1971.58|1970.08|1972.04|1970.54|1971.05|1969.55|0
1611023100000|2021-01-19 02:25:00|1971.57|1970.07|1971.05|1969.55|1971.6|1970.1|1971.05|1969.55|0
1611023400000|2021-01-19 02:30:00|1971.06|1969.56|1970.81|1969.31|1971.07|1969.57|1970.58|1969.08|0
1611023700000|2021-01-19 02:35:00|1970.88|1969.38|1970.59|1969.09|1971.05|1969.55|1970.56|1969.06|0
1611024000000|2021-01-19 02:40:00|1970.58|1969.08|1971.54|1970.04|1971.57|1970.07|1970.58|1969.08|0
1611024300000|2021-01-19 02:45:00|1971.56|1970.06|1971.07|1969.57|1971.56|1970.06|1971.06|1969.56|0
1611024600000|2021-01-19 02:50:00|1971.14|1969.64|1971.53|1970.03|1971.98|1970.48|1971.14|1969.64|0
1611024900000|2021-01-19 02:55:00|1971.54|1970.04|1971.53|1970.03|1971.98|1970.48|1971.51|1970.01|0
1611025200000|2021-01-19 03:00:00|1971.55|1970.05|1971.81|1970.31|1972.03|1970.53|1971.1|1969.6|0
1611025500000|2021-01-19 03:05:00|1971.74|1970.24|1971.13|1969.63|1971.74|1970.24|1971.12|1969.62|0
1611025800000|2021-01-19 03:10:00|1971.2|1969.7|1971.6|1970.1|1971.6|1970.1|1971.12|1969.62|0
1611026100000|2021-01-19 03:15:00|1971.61|1970.11|1971.58|1970.08|1971.63|1970.13|1971.55|1970.05|0
1611026400000|2021-01-19 03:20:00|1971.66|1970.16|1972.64|1971.14|1973.12|1971.62|1971.66|1970.16|0
1611026700000|2021-01-19 03:25:00|1972.66|1971.16|1975.27|1973.77|1975.27|1973.77|1972.66|1971.16|0
1611027000000|2021-01-19 03:30:00|1975.28|1973.78|1974.76|1973.26|1975.79|1974.29|1974.29|1972.79|0
1611027300000|2021-01-19 03:35:00|1974.74|1973.24|1973.75|1972.25|1974.76|1973.26|1973.28|1971.78|0
1611027600000|2021-01-19 03:40:00|1973.76|1972.26|1973.69|1972.19|1974.66|1973.16|1973.5|1972|0
1611027900000|2021-01-19 03:45:00|1973.68|1972.18|1973.39|1971.89|1974.11|1972.61|1973.14|1971.64|0
1611028200000|2021-01-19 03:50:00|1973.41|1971.91|1973.63|1972.13|1974.09|1972.59|1973.19|1971.69|0
1611028500000|2021-01-19 03:55:00|1973.62|1972.12|1973.7|1972.2|1974.16|1972.66|1973.6|1972.1|0
1611028800000|2021-01-19 04:00:00|1973.72|1972.22|1973.24|1971.74|1973.73|1972.23|1973.22|1971.72|0
1611029100000|2021-01-19 04:05:00|1973.46|1971.96|1973.67|1972.17|1973.7|1972.2|1973.2|1971.7|0
1611029400000|2021-01-19 04:10:00|1973.66|1972.16|1973.23|1971.73|1973.7|1972.2|1973.22|1971.72|0
1611029700000|2021-01-19 04:15:00|1973.22|1971.72|1973.25|1971.75|1973.27|1971.77|1973.22|1971.72|0
1611030000000|2021-01-19 04:20:00|1973.38|1971.88|1973.69|1972.19|1973.72|1972.22|1973.25|1971.75|0
1611030300000|2021-01-19 04:25:00|1973.68|1972.18|1973.7|1972.2|1973.72|1972.22|1973.68|1972.18|0
1611030600000|2021-01-19 04:30:00|1973.72|1972.22|1973.22|1971.72|1973.72|1972.22|1972.78|1971.28|0
1611030900000|2021-01-19 04:35:00|1973.23|1971.73|1973.23|1971.73|1973.25|1971.75|1972.72|1971.22|0
1611031200000|2021-01-19 04:40:00|1973.25|1971.75|1973.26|1971.76|1973.72|1972.22|1973.23|1971.73|0
1611031500000|2021-01-19 04:45:00|1973.29|1971.79|1973.29|1971.79|1973.77|1972.27|1973.29|1971.79|0
1611031800000|2021-01-19 04:50:00|1973.27|1971.77|1973.1|1971.6|1973.27|1971.77|1973.1|1971.6|0
1611032100000|2021-01-19 04:55:00|1973.11|1971.61|1973.2|1971.7|1973.21|1971.71|1973.1|1971.6|0
1611032400000|2021-01-19 05:00:00|1973.21|1971.71|1972.66|1971.16|1973.21|1971.71|1972.65|1971.15|0
1611032700000|2021-01-19 05:05:00|1972.65|1971.15|1973.22|1971.72|1973.23|1971.73|1972.61|1971.11|0
1611033000000|2021-01-19 05:10:00|1973.23|1971.73|1973.27|1971.77|1973.27|1971.77|1973.22|1971.72|0
1611033300000|2021-01-19 05:15:00|1973.28|1971.78|1973.8|1972.3|1973.8|1972.3|1973.27|1971.77|0
1611033600000|2021-01-19 05:20:00|1973.81|1972.31|1974.16|1972.66|1974.28|1972.78|1973.69|1972.19|0
1611033900000|2021-01-19 05:25:00|1974.03|1972.53|1973.18|1971.68|1974.03|1972.53|1973.17|1971.67|0
1611034200000|2021-01-19 05:30:00|1973.17|1971.67|1972.2|1970.7|1973.19|1971.69|1972.2|1970.7|0
1611034500000|2021-01-19 05:35:00|1972.21|1970.71|1972.12|1970.62|1972.63|1971.13|1971.62|1970.12|0
1611034800000|2021-01-19 05:40:00|1972.11|1970.61|1971.87|1970.37|1972.14|1970.64|1971.63|1970.13|0
1611035100000|2021-01-19 05:45:00|1971.94|1970.44|1969.97|1968.47|1972.11|1970.61|1969.75|1968.25|0
1611035400000|2021-01-19 05:50:00|1969.9|1968.4|1971.41|1969.91|1971.41|1969.91|1969.73|1968.23|0
1611035700000|2021-01-19 05:55:00|1971.4|1969.9|1971.28|1969.78|1971.43|1969.93|1970.82|1969.32|0
1611036000000|2021-01-19 06:00:00|1971.21|1969.71|1971.12|1969.62|1971.35|1969.85|1970.81|1969.31|0
1611036300000|2021-01-19 06:05:00|1971.13|1969.63|1971.6|1970.1|1971.79|1970.29|1970.77|1969.27|0
1611036600000|2021-01-19 06:10:00|1971.59|1970.09|1972.13|1970.63|1972.14|1970.64|1971.59|1970.09|0
1611036900000|2021-01-19 06:15:00|1972.14|1970.64|1972.13|1970.63|1972.6|1971.1|1971.88|1970.38|0
1611037200000|2021-01-19 06:20:00|1972.11|1970.61|1973.07|1971.57|1973.07|1971.57|1972.11|1970.61|0
1611037500000|2021-01-19 06:25:00|1973|1971.5|1973.3|1971.8|1973.54|1972.04|1972.56|1971.06|0
1611037800000|2021-01-19 06:30:00|1973.23|1971.73|1975.25|1973.75|1975.72|1974.22|1973.05|1971.55|0
1611038100000|2021-01-19 06:35:00|1975.24|1973.74|1974.79|1973.29|1975.28|1973.78|1974.56|1973.06|0
1611038400000|2021-01-19 06:40:00|1974.8|1973.3|1974.28|1972.78|1974.84|1973.34|1974.27|1972.77|0
1611038700000|2021-01-19 06:45:00|1974.26|1972.76|1973.87|1972.37|1974.35|1972.85|1973.38|1971.88|0
1611039000000|2021-01-19 06:50:00|1973.88|1972.38|1973.92|1972.42|1974.42|1972.92|1973.44|1971.94|0
1611039300000|2021-01-19 06:55:00|1973.93|1972.43|1973.04|1971.54|1974.85|1973.35|1973.04|1971.54|0
1611039600000|2021-01-19 07:00:00|1973.38|1971.88|1973.43|1971.93|1974.41|1972.91|1972.99|1971.49|0
1611039900000|2021-01-19 07:05:00|1973.44|1971.94|1972.56|1971.06|1973.52|1972.02|1972.52|1971.02|0
1611040200000|2021-01-19 07:10:00|1972.57|1971.07|1972.14|1970.64|1972.62|1971.12|1972.12|1970.62|0
1611040500000|2021-01-19 07:15:00|1972.11|1970.61|1973.33|1971.83|1973.34|1971.84|1971.2|1969.7|0
1611040800000|2021-01-19 07:20:00|1973.31|1971.81|1972.18|1970.68|1973.34|1971.84|1972.18|1970.68|0
1611041100000|2021-01-19 07:25:00|1972.19|1970.69|1973.7|1972.2|1974.19|1972.69|1972.18|1970.68|0
1611041400000|2021-01-19 07:30:00|1973.71|1972.21|1972.63|1971.23|1974.17|1972.67|1970.88|1969.48|120
1611041700000|2021-01-19 07:35:00|1972.75|1971.35|1972.5|1971.1|1972.88|1971.48|1972.5|1971.1|5
1611042000000|2021-01-19 07:40:00|1972.63|1971.23|1971.88|1970.48|1972.63|1971.23|1971.63|1970.23|14
1611042300000|2021-01-19 07:45:00|1972|1970.6|1971.63|1970.23|1972.13|1970.73|1971.63|1970.23|13
1611042600000|2021-01-19 07:50:00|1971.75|1970.35|1972.25|1970.85|1972.75|1971.35|1971.38|1969.98|26
1611042900000|2021-01-19 07:55:00|1972.09|1970.59|1971.79|1970.29|1973.01|1971.51|1971.19|1969.69|0
1611043200000|2021-01-19 08:00:00|1971.78|1970.28|1971.68|1971.18|1976.68|1976.18|1971.43|1970.26|3231
1611043500000|2021-01-19 08:05:00|1971.55|1971.05|1972.43|1971.93|1974.93|1974.43|1970.93|1970.43|1834
1611043800000|2021-01-19 08:10:00|1972.55|1972.05|1972.68|1972.18|1974.43|1973.93|1971.43|1970.93|1626
1611044100000|2021-01-19 08:15:00|1972.93|1972.43|1969.93|1969.43|1972.93|1972.43|1969.93|1969.43|1333
1611044400000|2021-01-19 08:20:00|1969.8|1969.3|1970.18|1969.68|1970.18|1969.68|1968.93|1968.43|901
1611044700000|2021-01-19 08:25:00|1970.05|1969.55|1969.93|1969.43|1970.68|1970.18|1969.18|1968.68|1025
1611045000000|2021-01-19 08:30:00|1969.8|1969.3|1969.18|1968.68|1970.18|1969.68|1967.93|1967.43|716
1611045300000|2021-01-19 08:35:00|1969.3|1968.8|1969.05|1968.55|1969.68|1969.18|1968.93|1968.43|761
1611045600000|2021-01-19 08:40:00|1968.93|1968.43|1966.93|1966.43|1969.93|1969.43|1966.68|1966.18|1042
1611045900000|2021-01-19 08:45:00|1966.8|1966.3|1966.93|1966.43|1967.43|1966.93|1965.93|1965.43|1133
1611046200000|2021-01-19 08:50:00|1966.8|1966.3|1966.05|1965.55|1967.18|1966.68|1965.18|1964.68|816
1611046500000|2021-01-19 08:55:00|1965.93|1965.43|1964.93|1964.43|1966.43|1965.93|1964.68|1964.18|790
1611046800000|2021-01-19 09:00:00|1964.8|1964.3|1966.93|1966.43|1966.93|1966.43|1964.18|1963.68|752
1611047100000|2021-01-19 09:05:00|1966.68|1966.18|1966.18|1965.68|1966.68|1966.18|1965.18|1964.68|520
1611047400000|2021-01-19 09:10:00|1966.43|1965.93|1964.68|1964.18|1966.93|1966.43|1964.43|1963.93|588
1611047700000|2021-01-19 09:15:00|1964.8|1964.3|1964.18|1963.68|1964.93|1964.43|1962.68|1962.18|597
1611048000000|2021-01-19 09:20:00|1964.3|1963.8|1963.68|1963.18|1964.93|1964.43|1963.55|1963.05|337
1611048300000|2021-01-19 09:25:00|1963.43|1962.93|1962.93|1962.43|1963.43|1962.93|1962.18|1961.68|492
1611048600000|2021-01-19 09:30:00|1963.05|1962.55|1963.18|1962.68|1963.93|1963.43|1962.93|1962.43|401
1611048900000|2021-01-19 09:35:00|1963.3|1962.8|1962.68|1962.18|1963.55|1963.05|1962.43|1961.93|350
1611049200000|2021-01-19 09:40:00|1962.93|1962.43|1963.68|1963.18|1963.93|1963.43|1962.68|1962.18|369
1611049500000|2021-01-19 09:45:00|1963.8|1963.3|1962.93|1962.43|1964.43|1963.93|1962.93|1962.43|474
1611049800000|2021-01-19 09:50:00|1963.05|1962.55|1961.93|1961.43|1963.18|1962.68|1961.93|1961.43|640
1611050100000|2021-01-19 09:55:00|1961.68|1961.18|1963.43|1962.93|1963.43|1962.93|1961.68|1961.18|375
1611050400000|2021-01-19 10:00:00|1963.68|1963.18|1963.68|1963.18|1964.18|1963.68|1963.43|1962.93|499
1611050700000|2021-01-19 10:05:00|1963.8|1963.3|1962.18|1961.68|1964.43|1963.93|1962.18|1961.68|568
1611051000000|2021-01-19 10:10:00|1962.3|1961.8|1961.93|1961.43|1963.18|1962.68|1961.93|1961.43|420
1611051300000|2021-01-19 10:15:00|1961.8|1961.3|1961.93|1961.43|1962.43|1961.93|1961.68|1961.18|451
1611051600000|2021-01-19 10:20:00|1962.05|1961.55|1960.8|1960.3|1962.18|1961.68|1960.68|1960.18|495
1611051900000|2021-01-19 10:25:00|1960.93|1960.43|1960.43|1959.93|1960.93|1960.43|1959.18|1958.68|593
1611052200000|2021-01-19 10:30:00|1960.18|1959.68|1960.68|1960.18|1960.93|1960.43|1960.18|1959.68|387
1611052500000|2021-01-19 10:35:00|1960.8|1960.3|1960.43|1959.93|1960.93|1960.43|1960.43|1959.93|227
1611052800000|2021-01-19 10:40:00|1960.18|1959.68|1960.68|1960.18|1961.05|1960.55|1960.18|1959.68|209
1611053100000|2021-01-19 10:45:00|1960.55|1960.05|1960.93|1960.43|1961.05|1960.55|1960.43|1959.93|236
1611053400000|2021-01-19 10:50:00|1960.8|1960.3|1960.43|1959.93|1960.93|1960.43|1960.18|1959.68|223
1611053700000|2021-01-19 10:55:00|1960.55|1960.05|1960.43|1959.93|1960.8|1960.3|1960.18|1959.68|269
1611054000000|2021-01-19 11:00:00|1960.55|1960.05|1960.43|1959.93|1960.93|1960.43|1959.68|1959.18|357
1611054300000|2021-01-19 11:05:00|1960.55|1960.05|1960.93|1960.43|1961.18|1960.68|1960.18|1959.68|222
1611054600000|2021-01-19 11:10:00|1961.05|1960.55|1962.18|1961.68|1962.18|1961.68|1960.68|1960.18|292
1611054900000|2021-01-19 11:15:00|1962.3|1961.8|1961.43|1960.93|1962.43|1961.93|1961.18|1960.68|386
1611055200000|2021-01-19 11:20:00|1961.68|1961.18|1962.18|1961.68|1962.18|1961.68|1961.18|1960.68|232
1611055500000|2021-01-19 11:25:00|1962.3|1961.8|1962.93|1962.43|1963.18|1962.68|1961.68|1961.18|336
1611055800000|2021-01-19 11:30:00|1963.05|1962.55|1963.58|1963.08|1963.83|1963.33|1961.99|1961.49|477
1611056100000|2021-01-19 11:35:00|1963.46|1962.96|1962.71|1962.21|1963.58|1963.08|1962.46|1961.96|282
1611056400000|2021-01-19 11:40:00|1962.83|1962.33|1962.96|1962.46|1963.46|1962.96|1962.71|1962.21|273
1611056700000|2021-01-19 11:45:00|1962.83|1962.33|1962.71|1962.21|1962.83|1962.33|1961.71|1961.21|284
1611057000000|2021-01-19 11:50:00|1962.58|1962.08|1962.08|1961.58|1962.96|1962.46|1962.08|1961.58|169
1611057300000|2021-01-19 11:55:00|1961.96|1961.46|1962.58|1962.08|1962.96|1962.46|1961.96|1961.46|179
1611057600000|2021-01-19 12:00:00|1962.71|1962.21|1961.46|1960.96|1962.71|1962.21|1961.21|1960.71|393
1611057900000|2021-01-19 12:05:00|1961.71|1961.21|1959.96|1959.46|1961.71|1961.21|1959.46|1958.96|433
1611058200000|2021-01-19 12:10:00|1960.08|1959.58|1960.46|1959.96|1960.46|1959.96|1959.71|1959.21|582
1611058500000|2021-01-19 12:15:00|1960.71|1960.21|1961.46|1960.96|1961.71|1961.21|1960.33|1959.83|766
1611058800000|2021-01-19 12:20:00|1961.58|1961.08|1961.21|1960.71|1961.96|1961.46|1960.96|1960.46|209
1611059100000|2021-01-19 12:25:00|1961.08|1960.58|1960.21|1959.71|1961.21|1960.71|1959.71|1959.21|253
1611059400000|2021-01-19 12:30:00|1960.08|1959.58|1959.96|1959.46|1960.21|1959.71|1959.33|1958.83|330
1611059700000|2021-01-19 12:35:00|1959.83|1959.33|1960.46|1959.96|1960.46|1959.96|1959.46|1958.96|323
1611060000000|2021-01-19 12:40:00|1960.67|1960.17|1960.42|1959.92|1960.67|1960.17|1959.42|1958.92|252
1611060300000|2021-01-19 12:45:00|1960.29|1959.79|1960.42|1959.92|1960.92|1960.42|1960.29|1959.79|279
1611060600000|2021-01-19 12:50:00|1960.29|1959.79|1960.17|1959.67|1960.29|1959.79|1959.67|1959.17|271
1611060900000|2021-01-19 12:55:00|1960.29|1959.79|1960.92|1960.42|1961.17|1960.67|1960.29|1959.79|175
1611061200000|2021-01-19 13:00:00|1961.04|1960.54|1960.92|1960.42|1961.17|1960.67|1960.67|1960.17|152
1611061500000|2021-01-19 13:05:00|1961.04|1960.54|1961.17|1960.67|1961.42|1960.92|1960.92|1960.42|357
1611061800000|2021-01-19 13:10:00|1961.42|1960.92|1960.92|1960.42|1961.92|1961.42|1960.92|1960.42|448
1611062100000|2021-01-19 13:15:00|1961.04|1960.54|1960.42|1959.92|1961.17|1960.67|1960.17|1959.67|241
1611062400000|2021-01-19 13:20:00|1960.67|1960.17|1959.17|1958.67|1960.67|1960.17|1958.67|1958.17|650
1611062700000|2021-01-19 13:25:00|1959.29|1958.79|1959.67|1959.17|1960.17|1959.67|1959.29|1958.79|234
1611063000000|2021-01-19 13:30:00|1959.42|1958.92|1960.42|1959.92|1960.42|1959.92|1959.29|1958.79|263
1611063300000|2021-01-19 13:35:00|1960.29|1959.79|1960.42|1959.92|1960.79|1960.29|1960.17|1959.67|194
1611063600000|2021-01-19 13:40:00|1960.54|1960.04|1960.92|1960.42|1960.92|1960.42|1960.17|1959.67|194
1611063900000|2021-01-19 13:45:00|1960.79|1960.29|1960.17|1959.67|1960.92|1960.42|1959.92|1959.42|238
1611064200000|2021-01-19 13:50:00|1960.04|1959.54|1959.67|1959.17|1960.17|1959.67|1959.42|1958.92|152
1611064500000|2021-01-19 13:55:00|1959.54|1959.04|1960.17|1959.67|1960.17|1959.67|1959.42|1958.92|152
1611064800000|2021-01-19 14:00:00|1960.04|1959.54|1960.54|1960.04|1960.92|1960.42|1960.04|1959.54|201
1611065100000|2021-01-19 14:05:00|1960.67|1960.17|1961.17|1960.67|1961.17|1960.67|1960.67|1960.17|146
1611065400000|2021-01-19 14:10:00|1961.29|1960.79|1961.92|1961.42|1961.92|1961.42|1960.67|1960.17|342
1611065700000|2021-01-19 14:15:00|1962.04|1961.54|1962.92|1962.42|1962.92|1962.42|1961.79|1961.29|549
1611066000000|2021-01-19 14:20:00|1962.67|1962.17|1963.67|1963.17|1964.04|1963.54|1962.42|1961.92|796
1611066300000|2021-01-19 14:25:00|1963.54|1963.04|1962.54|1962.04|1963.67|1963.17|1962.54|1962.04|471
1611066600000|2021-01-19 14:30:00|1962.67|1962.17|1960.79|1960.29|1963.67|1963.17|1959.67|1959.17|1257
1611066900000|2021-01-19 14:35:00|1960.67|1960.17|1961.42|1960.92|1961.67|1961.17|1959.92|1959.42|519
1611067200000|2021-01-19 14:40:00|1961.29|1960.79|1959.92|1959.42|1961.42|1960.92|1959.42|1958.92|789
1611067500000|2021-01-19 14:45:00|1959.79|1959.29|1958.67|1958.17|1960.42|1959.92|1957.67|1957.17|979
1611067800000|2021-01-19 14:50:00|1958.54|1958.04|1957.17|1956.67|1959.17|1958.67|1956.67|1956.17|757
1611068100000|2021-01-19 14:55:00|1956.92|1956.42|1960.54|1960.04|1960.54|1960.04|1956.67|1956.17|995
1611068400000|2021-01-19 15:00:00|1960.67|1960.17|1959.17|1958.67|1960.92|1960.42|1958.42|1957.92|838
1611068700000|2021-01-19 15:05:00|1959.29|1958.79|1959.67|1959.17|1961.04|1960.54|1958.79|1958.29|490
1611069000000|2021-01-19 15:10:00|1959.65|1959.15|1959.65|1959.15|1960.4|1959.9|1958.27|1957.77|499
1611069300000|2021-01-19 15:15:00|1959.52|1959.02|1959.52|1959.02|1959.9|1959.4|1958.65|1958.15|360
1611069600000|2021-01-19 15:20:00|1959.4|1958.9|1959.27|1958.77|1960.65|1960.15|1958.65|1958.15|377
1611069900000|2021-01-19 15:25:00|1959.15|1958.65|1961.15|1960.65|1961.4|1960.9|1959.15|1958.65|477
1611070200000|2021-01-19 15:30:00|1960.9|1960.4|1961.4|1960.9|1961.4|1960.9|1960.02|1959.52|626
1611070500000|2021-01-19 15:35:00|1961.65|1961.15|1961.27|1960.77|1961.77|1961.27|1960.9|1960.4|567
1611070800000|2021-01-19 15:40:00|1961.4|1960.9|1962.27|1961.77|1962.4|1961.9|1960.65|1960.15|390
1611071100000|2021-01-19 15:45:00|1962.15|1961.65|1962.65|1962.15|1963.65|1963.15|1962.15|1961.65|666
1611071400000|2021-01-19 15:50:00|1962.52|1962.02|1963.15|1962.65|1963.65|1963.15|1962.4|1961.9|368
1611071700000|2021-01-19 15:55:00|1963.27|1962.77|1961.4|1960.9|1963.4|1962.9|1961.4|1960.9|547
1611072000000|2021-01-19 16:00:00|1961.27|1960.77|1962.9|1962.4|1962.9|1962.4|1961.27|1960.77|686
1611072300000|2021-01-19 16:05:00|1963.02|1962.52|1960.9|1960.4|1963.4|1962.9|1960.9|1960.4|755
1611072600000|2021-01-19 16:10:00|1961.15|1960.65|1958.9|1958.4|1961.4|1960.9|1958.4|1957.9|1224
1611072900000|2021-01-19 16:15:00|1958.65|1958.15|1957.15|1956.65|1959.15|1958.65|1957.15|1956.65|865
1611073200000|2021-01-19 16:20:00|1957.4|1956.9|1958.66|1957.16|1958.66|1957.65|1957.15|1956.65|912
1611073500000|2021-01-19 16:25:00|1958.67|1957.17|1959.25|1957.75|1959.25|1957.75|1958.14|1956.64|639
1611073800000|2021-01-19 16:30:00|1959.23|1957.73|1958.1|1956.7|1959.47|1958.07|1958.1|1956.7|131
1611074100000|2021-01-19 16:35:00|1957.97|1956.57|1958.22|1956.82|1958.47|1957.07|1956.97|1955.57|123
1611074400000|2021-01-19 16:40:00|1958.1|1956.7|1958.22|1956.82|1958.85|1957.45|1957.97|1956.57|31
1611074700000|2021-01-19 16:45:00|1958.35|1956.95|1958.47|1957.07|1959.1|1957.7|1957.97|1956.57|24
1611075000000|2021-01-19 16:50:00|1958.72|1957.32|1959.35|1957.95|1959.35|1957.95|1958.72|1957.32|1
1611075300000|2021-01-19 16:55:00|1959.22|1957.82|1959.81|1958.31|1961.85|1960.45|1958.85|1957.45|95
1611075600000|2021-01-19 17:00:00|1959.8|1958.3|1960.88|1959.38|1961.33|1959.83|1959.33|1957.83|0
1611075900000|2021-01-19 17:05:00|1960.87|1959.37|1960.85|1959.35|1961.32|1959.82|1960.82|1959.32|0
1611076200000|2021-01-19 17:10:00|1960.84|1959.34|1961.35|1959.85|1961.35|1959.85|1960.81|1959.31|750
1611076500000|2021-01-19 17:15:00|1961.36|1959.86|1961.34|1959.84|1961.4|1959.9|1960.85|1959.35|0
1611076800000|2021-01-19 17:20:00|1961.33|1959.83|1960.84|1959.34|1961.35|1959.85|1960.37|1958.87|0
1611077100000|2021-01-19 17:25:00|1960.85|1959.35|1960.83|1959.33|1960.87|1959.37|1960.8|1959.3|0
1611077400000|2021-01-19 17:30:00|1960.84|1959.34|1960.87|1959.37|1961.36|1959.86|1960.83|1959.33|0
1611077700000|2021-01-19 17:35:00|1960.85|1959.35|1961.38|1959.88|1961.39|1959.89|1960.85|1959.35|0
1611078000000|2021-01-19 17:40:00|1961.36|1959.86|1963.46|1961.96|1963.48|1961.98|1960.89|1959.39|0
1611078300000|2021-01-19 17:45:00|1963.47|1961.97|1962.47|1960.97|1963.49|1961.99|1962.45|1960.95|0
1611078600000|2021-01-19 17:50:00|1962.46|1960.96|1962.93|1961.43|1962.95|1961.45|1962.44|1960.94|0
1611078900000|2021-01-19 17:55:00|1962.8|1961.3|1963.44|1961.94|1963.92|1962.42|1962.49|1960.99|0
1611079200000|2021-01-19 18:00:00|1963.45|1961.95|1963.98|1962.48|1964.43|1962.93|1963.41|1961.91|0
1611079500000|2021-01-19 18:05:00|1963.99|1962.49|1964.04|1962.54|1964.45|1962.95|1963.49|1961.99|0
1611079800000|2021-01-19 18:10:00|1964.03|1962.53|1963.53|1962.03|1964.5|1963|1963.52|1962.02|0
1611080100000|2021-01-19 18:15:00|1963.52|1962.02|1962.99|1961.49|1963.99|1962.49|1962.98|1961.48|0
1611080400000|2021-01-19 18:20:00|1962.98|1961.48|1963.51|1962.01|1963.51|1962.01|1962.98|1961.48|0
1611080700000|2021-01-19 18:25:00|1963.49|1961.99|1963.46|1961.96|1964|1962.5|1963.45|1961.95|0
1611081000000|2021-01-19 18:30:00|1963.48|1961.98|1963.09|1961.59|1963.55|1962.05|1963.03|1961.53|0
1611081300000|2021-01-19 18:35:00|1963.1|1961.6|1963.6|1962.1|1964.08|1962.58|1963.1|1961.6|0
1611081600000|2021-01-19 18:40:00|1963.59|1962.09|1963.63|1962.13|1963.63|1962.13|1963.56|1962.06|0
1611081900000|2021-01-19 18:45:00|1963.64|1962.14|1964.11|1962.61|1964.11|1962.61|1963.59|1962.09|0
1611082200000|2021-01-19 18:50:00|1964.12|1962.62|1964.64|1963.14|1964.66|1963.16|1964.12|1962.62|0
1611082500000|2021-01-19 18:55:00|1964.63|1963.13|1964.15|1962.65|1964.65|1963.15|1964.14|1962.64|0
1611082800000|2021-01-19 19:00:00|1964.16|1962.66|1963.61|1962.11|1964.17|1962.67|1963.19|1961.69|0
1611083100000|2021-01-19 19:05:00|1963.6|1962.1|1964.14|1962.64|1964.15|1962.65|1963.6|1962.1|0
1611083400000|2021-01-19 19:10:00|1964.13|1962.63|1964.6|1963.1|1964.6|1963.1|1964.11|1962.61|0
1611083700000|2021-01-19 19:15:00|1964.61|1963.11|1964.11|1962.61|1964.61|1963.11|1964.08|1962.58|0
1611084000000|2021-01-19 19:20:00|1964.13|1962.63|1963.63|1962.13|1964.58|1963.08|1963.63|1962.13|0
1611084300000|2021-01-19 19:25:00|1963.64|1962.14|1963.6|1962.1|1964.13|1962.63|1963.1|1961.6|0
1611084600000|2021-01-19 19:30:00|1963.61|1962.11|1963.12|1961.62|1964.11|1962.61|1962.59|1961.09|0
1611084900000|2021-01-19 19:35:00|1963.13|1961.63|1962.59|1961.09|1963.14|1961.64|1962.59|1961.09|0
1611085200000|2021-01-19 19:40:00|1962.61|1961.11|1962.12|1960.62|1963.09|1961.59|1962.09|1960.59|0
1611085500000|2021-01-19 19:45:00|1962.1|1960.6|1963.14|1961.64|1963.57|1962.07|1962.09|1960.59|0
1611085800000|2021-01-19 19:50:00|1963.27|1961.77|1963.57|1962.07|1963.62|1962.12|1963.11|1961.61|0
1611086100000|2021-01-19 19:55:00|1963.58|1962.08|1963.53|1962.03|1964.08|1962.58|1963.08|1961.58|0
1611086400000|2021-01-19 20:00:00|1963.54|1962.04|1964.09|1962.59|1964.09|1962.59|1963.5|1962|0
1611086700000|2021-01-19 20:05:00|1964.11|1962.61|1964.08|1962.58|1964.11|1962.61|1963.57|1962.07|0
1611087000000|2021-01-19 20:10:00|1964.09|1962.59|1963.59|1962.09|1964.11|1962.61|1963.09|1961.59|0
1611087300000|2021-01-19 20:15:00|1963.57|1962.07|1963.53|1962.03|1963.59|1962.09|1963.06|1961.56|0
1611087600000|2021-01-19 20:20:00|1963.55|1962.05|1963.02|1961.52|1963.56|1962.06|1963.02|1961.52|0
1611087900000|2021-01-19 20:25:00|1963.01|1961.51|1963.08|1961.58|1963.52|1962.02|1963.01|1961.51|0
1611088200000|2021-01-19 20:30:00|1963.09|1961.59|1963.59|1962.09|1963.59|1962.09|1962.58|1961.08|0
1611088500000|2021-01-19 20:35:00|1963.57|1962.07|1963.13|1961.63|1963.6|1962.1|1962.61|1961.11|0
1611088800000|2021-01-19 20:40:00|1963.12|1961.62|1964.07|1962.57|1964.11|1962.61|1962.64|1961.14|0
1611089100000|2021-01-19 20:45:00|1964.06|1962.56|1963.03|1961.53|1964.1|1962.6|1963.02|1961.52|0
1611089400000|2021-01-19 20:50:00|1963.17|1961.67|1964.02|1962.52|1964.04|1962.54|1962.59|1961.09|0
1611089700000|2021-01-19 20:55:00|1964.01|1962.51|1964.96|1963.46|1965.35|1963.85|1964.01|1962.51|0
1611090000000|2021-01-19 21:00:00|1964.78|1963.28|1965.08|1963.58|1965.08|1963.58|1963.84|1962.34|0
1611090300000|2021-01-19 21:05:00|1965.06|1963.56|1964.98|1963.48|1965.08|1963.58|1964.13|1962.63|0
1611090600000|2021-01-19 21:10:00|1964.96|1963.46|1964.19|1962.69|1965.08|1963.58|1964.04|1962.54|0
1611090900000|2021-01-19 21:15:00|1964.31|1962.81|1964.16|1962.66|1964.43|1962.93|1964.04|1962.54|0
1611091200000|2021-01-19 21:20:00|1964.53|1963.03|1964.62|1963.12|1964.74|1963.24|1964.28|1962.78|0
1611091500000|2021-01-19 21:25:00|1964.66|1963.16|1964.55|1963.05|1964.78|1963.28|1964.46|1962.96|0
1611091800000|2021-01-19 21:30:00|1964.58|1963.08|1965|1963.5|1965.1|1963.6|1964.36|1962.86|0
1611092100000|2021-01-19 21:35:00|1965.02|1963.52|1965.19|1963.69|1965.29|1963.79|1964.8|1963.3|0
1611092400000|2021-01-19 21:40:00|1965.21|1963.71|1965.54|1964.04|1965.54|1964.04|1965.19|1963.69|0
1611092700000|2021-01-19 21:45:00|1965.56|1964.06|1965.98|1964.48|1966.18|1964.68|1965.54|1964.04|0
1611093000000|2021-01-19 21:50:00|1965.96|1964.46|1966.26|1964.76|1966.5|1965|1965.88|1964.38|0
1611093300000|2021-01-19 21:55:00|1966.28|1964.78|1966.26|1964.76|1966.6|1965.1|1966.16|1964.66|0
1611093600000|2021-01-19 22:00:00|1966.3|1964.8|1966.21|1964.71|1966.38|1964.88|1966.21|1964.71|0
1611093900000|2021-01-19 22:05:00|1966.17|1964.67|1966.13|1964.63|1966.21|1964.71|1966.09|1964.59|0
1611094500000|2021-01-19 22:15:00|1966.17|1964.67|1966.25|1964.75|1966.25|1964.75|1966.13|1964.63|0
1611094800000|2021-01-19 22:20:00|1966.34|1964.84|1965.97|1964.47|1966.34|1964.84|1965.97|1964.47|0
1611095100000|2021-01-19 22:25:00|1966.01|1964.51|1966.09|1964.59|1966.13|1964.63|1966.01|1964.51|0
1611095400000|2021-01-19 22:30:00|1966.13|1964.63|1966.13|1964.63|1966.13|1964.63|1966.13|1964.63|0
1611095700000|2021-01-19 22:35:00|1966.09|1964.59|1966.09|1964.59|1966.09|1964.59|1966.09|1964.59|0
1611096300000|2021-01-19 22:45:00|1966.13|1964.63|1966.3|1964.8|1966.54|1965.04|1966.13|1964.63|0
1611096600000|2021-01-19 22:50:00|1966.46|1964.96|1966.38|1964.88|1966.46|1964.96|1966.3|1964.8|0
1611096900000|2021-01-19 22:55:00|1966.34|1964.84|1966.42|1964.92|1966.62|1965.12|1966.17|1964.67|0
1611097200000|2021-01-19 23:00:00|1966.49|1964.99|1968.77|1967.27|1969.07|1967.57|1966.49|1964.99|0
1611097500000|2021-01-19 23:05:00|1968.76|1967.26|1969.18|1967.68|1969.33|1967.83|1968.43|1966.93|0
1611097800000|2021-01-19 23:10:00|1969.19|1967.69|1968.64|1967.14|1969.28|1967.78|1968.44|1966.94|0
1611098100000|2021-01-19 23:15:00|1968.62|1967.12|1968.97|1967.47|1969.07|1967.57|1968.54|1967.04|0
1611098400000|2021-01-19 23:20:00|1968.98|1967.48|1969.24|1967.74|1969.24|1967.74|1968.84|1967.34|0
1611098700000|2021-01-19 23:25:00|1969.26|1967.76|1970.41|1968.91|1970.41|1968.91|1969.26|1967.76|0
1611099000000|2021-01-19 23:30:00|1970.43|1968.93|1969.57|1968.07|1970.51|1969.01|1969.27|1967.77|0
1611099300000|2021-01-19 23:35:00|1969.58|1968.08|1969.27|1967.77|1969.77|1968.27|1969.27|1967.77|0
1611099600000|2021-01-19 23:40:00|1969.28|1967.78|1969.12|1967.62|1969.42|1967.92|1968.92|1967.42|0
1611099900000|2021-01-19 23:45:00|1969.14|1967.64|1969.72|1968.22|1969.72|1968.22|1969.14|1967.64|0
1611100200000|2021-01-19 23:50:00|1969.7|1968.2|1969.87|1968.37|1969.92|1968.42|1969.42|1967.92|0
1611100500000|2021-01-19 23:55:00|1969.88|1968.38|1970.16|1968.66|1970.16|1968.66|1969.62|1968.12|0
1611100800000|2021-01-20 00:00:00|1970.12|1968.62|1968.99|1967.49|1970.16|1968.66|1968.98|1967.48|0
1611101100000|2021-01-20 00:05:00|1969.03|1967.53|1968.98|1967.48|1969.42|1967.92|1968.48|1966.98|0
1611101400000|2021-01-20 00:10:00|1969|1967.5|1968.88|1967.38|1969.08|1967.58|1968.37|1966.87|0
1611101700000|2021-01-20 00:15:00|1968.89|1967.39|1967.14|1965.64|1968.98|1967.48|1967.12|1965.62|0
1611102000000|2021-01-20 00:20:00|1967.13|1965.63|1967.07|1965.57|1968.02|1966.52|1967.04|1965.54|0
1611102300000|2021-01-20 00:25:00|1967.06|1965.56|1967.08|1965.58|1967.55|1966.05|1966.13|1964.63|0
1611102600000|2021-01-20 00:30:00|1967.09|1965.59|1966.58|1965.08|1967.11|1965.61|1966.57|1965.07|0
1611102900000|2021-01-20 00:35:00|1966.59|1965.09|1966.4|1964.9|1966.63|1965.13|1966.13|1964.63|0
1611103200000|2021-01-20 00:40:00|1966.47|1964.97|1966.21|1964.71|1966.65|1965.15|1966.18|1964.68|0
1611103500000|2021-01-20 00:45:00|1966.2|1964.7|1965.04|1963.54|1966.65|1965.15|1964.8|1963.3|0
1611103800000|2021-01-20 00:50:00|1965.05|1963.55|1965.27|1963.77|1965.75|1964.25|1965.04|1963.54|0
1611104100000|2021-01-20 00:55:00|1965.28|1963.78|1965.05|1963.55|1965.52|1964.02|1964.8|1963.3|0
1611104400000|2021-01-20 01:00:00|1964.98|1963.48|1965.32|1963.82|1965.8|1964.3|1964.82|1963.32|0
1611104700000|2021-01-20 01:05:00|1965.35|1963.85|1962.14|1960.64|1965.35|1963.85|1961.89|1960.39|0
1611105000000|2021-01-20 01:10:00|1962.12|1960.62|1961.82|1960.32|1962.8|1961.3|1961.82|1960.32|0
1611105300000|2021-01-20 01:15:00|1961.83|1960.33|1963.27|1961.77|1963.28|1961.78|1961.83|1960.33|0
1611105600000|2021-01-20 01:20:00|1963.2|1961.7|1963.28|1961.78|1963.73|1962.23|1962.79|1961.29|0
1611105900000|2021-01-20 01:25:00|1963.42|1961.92|1961.78|1960.28|1963.73|1962.23|1961.75|1960.25|0
1611106200000|2021-01-20 01:30:00|1961.79|1960.29|1963.3|1961.8|1963.3|1961.8|1961.78|1960.28|0
1611106500000|2021-01-20 01:35:00|1963.32|1961.82|1962.83|1961.33|1964.24|1962.74|1962.81|1961.31|0
1611106800000|2021-01-20 01:40:00|1962.82|1961.32|1962.33|1960.83|1963.29|1961.79|1961.86|1960.36|0
1611107100000|2021-01-20 01:45:00|1962.34|1960.84|1963.3|1961.8|1963.31|1961.81|1962.34|1960.84|0
1611107400000|2021-01-20 01:50:00|1963.31|1961.81|1963.34|1961.84|1963.56|1962.06|1962.83|1961.33|0
1611107700000|2021-01-20 01:55:00|1963.35|1961.85|1963.36|1961.86|1963.81|1962.31|1962.88|1961.38|0
1611108000000|2021-01-20 02:00:00|1963.35|1961.85|1963.86|1962.36|1964.11|1962.61|1963.35|1961.85|0
1611108300000|2021-01-20 02:05:00|1963.87|1962.37|1964.33|1962.83|1964.33|1962.83|1963.85|1962.35|0
1611108600000|2021-01-20 02:10:00|1964.26|1962.76|1964.13|1962.63|1964.37|1962.87|1963.9|1962.4|0
1611108900000|2021-01-20 02:15:00|1964.2|1962.7|1963.89|1962.39|1964.37|1962.87|1963.86|1962.36|0
1611109200000|2021-01-20 02:20:00|1963.9|1962.4|1964.38|1962.88|1964.38|1962.88|1963.89|1962.39|0
1611109500000|2021-01-20 02:25:00|1964.4|1962.9|1963.96|1962.46|1964.85|1963.35|1963.93|1962.43|0
1611109800000|2021-01-20 02:30:00|1963.94|1962.44|1964.88|1963.38|1964.89|1963.39|1963.94|1962.44|0
1611110100000|2021-01-20 02:35:00|1964.81|1963.31|1964.78|1963.28|1964.89|1963.39|1964.34|1962.84|0
1611110400000|2021-01-20 02:40:00|1964.79|1963.29|1964.31|1962.81|1964.81|1963.31|1964.3|1962.8|0
1611110700000|2021-01-20 02:45:00|1964.38|1962.88|1964.75|1963.25|1964.78|1963.28|1964.3|1962.8|0
1611111000000|2021-01-20 02:50:00|1964.77|1963.27|1964.34|1962.84|1964.78|1963.28|1964.27|1962.77|0
1611111300000|2021-01-20 02:55:00|1964.56|1963.06|1964.32|1962.82|1964.78|1963.28|1964.28|1962.78|0
1611111600000|2021-01-20 03:00:00|1964.46|1962.96|1963.34|1961.84|1964.78|1963.28|1963.32|1961.82|0
1611111900000|2021-01-20 03:05:00|1963.36|1961.86|1963.33|1961.83|1963.81|1962.31|1963.32|1961.82|0
1611112200000|2021-01-20 03:10:00|1963.32|1961.82|1962.57|1961.07|1963.33|1961.83|1962.34|1960.84|0
1611112500000|2021-01-20 03:15:00|1962.64|1961.14|1962.32|1960.82|1963.04|1961.54|1961.85|1960.35|0
1611112800000|2021-01-20 03:20:00|1962.31|1960.81|1962.56|1961.06|1962.81|1961.31|1962.31|1960.81|0
1611113100000|2021-01-20 03:25:00|1962.49|1960.99|1962.14|1960.64|1962.49|1960.99|1961.84|1960.34|0
1611113400000|2021-01-20 03:30:00|1962.3|1960.8|1961.83|1960.33|1962.3|1960.8|1961.36|1959.86|0
1611113700000|2021-01-20 03:35:00|1961.81|1960.31|1962.3|1960.8|1962.32|1960.82|1961.81|1960.31|0
1611114000000|2021-01-20 03:40:00|1962.23|1960.73|1963.07|1961.57|1963.32|1961.82|1961.84|1960.34|0
1611114300000|2021-01-20 03:45:00|1963.14|1961.64|1963.32|1961.82|1963.32|1961.82|1963.14|1961.64|0
1611114600000|2021-01-20 03:50:00|1963.33|1961.83|1962.82|1961.32|1963.77|1962.27|1962.58|1961.08|0
1611114900000|2021-01-20 03:55:00|1962.81|1961.31|1962.58|1961.08|1962.82|1961.32|1962.34|1960.84|0
1611115200000|2021-01-20 04:00:00|1962.52|1961.02|1961.31|1959.81|1962.58|1961.08|1961.31|1959.81|0
1611115500000|2021-01-20 04:05:00|1961.18|1959.68|1959.51|1958.01|1961.18|1959.68|1959.01|1957.51|0
1611115800000|2021-01-20 04:10:00|1959.5|1958|1959.54|1958.04|1959.55|1958.05|1959.05|1957.55|0
1611116100000|2021-01-20 04:15:00|1959.55|1958.05|1959.48|1957.98|1959.55|1958.05|1959.01|1957.51|0
1611116400000|2021-01-20 04:20:00|1959.47|1957.97|1958.97|1957.47|1959.48|1957.98|1958.49|1956.99|0
1611116700000|2021-01-20 04:25:00|1958.99|1957.49|1959.5|1958|1959.51|1958.01|1958.99|1957.49|0
1611117000000|2021-01-20 04:30:00|1959.43|1957.93|1959.05|1957.55|1959.52|1958.02|1959.03|1957.53|0
1611117300000|2021-01-20 04:35:00|1959.12|1957.62|1959.99|1958.49|1960.01|1958.51|1959.12|1957.62|0
1611117600000|2021-01-20 04:40:00|1960|1958.5|1960.07|1958.57|1960.08|1958.58|1960|1958.5|0
1611117900000|2021-01-20 04:45:00|1960.06|1958.56|1960.09|1958.59|1960.09|1958.59|1960.06|1958.56|0
1611118200000|2021-01-20 04:50:00|1960.08|1958.58|1960.09|1958.59|1960.09|1958.59|1959.13|1957.63|0
1611118500000|2021-01-20 04:55:00|1960.07|1958.57|1960.11|1958.61|1960.13|1958.63|1960.06|1958.56|0
1611118800000|2021-01-20 05:00:00|1960.13|1958.63|1959.59|1958.09|1960.13|1958.63|1959.58|1958.08|0
1611119100000|2021-01-20 05:05:00|1959.58|1958.08|1960.11|1958.61|1960.13|1958.63|1959.58|1958.08|0
1611119400000|2021-01-20 05:10:00|1960.1|1958.6|1960.14|1958.64|1960.17|1958.67|1960.1|1958.6|0
1611119700000|2021-01-20 05:15:00|1960.15|1958.65|1960.18|1958.68|1960.38|1958.88|1960.11|1958.61|0
1611120000000|2021-01-20 05:20:00|1960.17|1958.67|1959.64|1958.14|1960.22|1958.72|1959.64|1958.14|0
1611120300000|2021-01-20 05:25:00|1959.63|1958.13|1960.17|1958.67|1960.2|1958.7|1959.63|1958.13|0
1611120600000|2021-01-20 05:30:00|1960.16|1958.66|1959.84|1958.34|1960.18|1958.68|1959.6|1958.1|0
1611120900000|2021-01-20 05:35:00|1959.91|1958.41|1960.12|1958.62|1960.15|1958.65|1959.91|1958.41|0
1611121200000|2021-01-20 05:40:00|1960.13|1958.63|1960.14|1958.64|1960.15|1958.65|1960.11|1958.61|0
1611121500000|2021-01-20 05:45:00|1960.13|1958.63|1960.22|1958.72|1960.22|1958.72|1960.12|1958.62|0
1611121800000|2021-01-20 05:50:00|1960.2|1958.7|1960.69|1959.19|1960.75|1959.25|1960.19|1958.69|0
1611122100000|2021-01-20 05:55:00|1960.68|1959.18|1960.19|1958.69|1960.75|1959.25|1960.19|1958.69|0
1611122400000|2021-01-20 06:00:00|1960.21|1958.71|1960.15|1958.65|1960.69|1959.19|1960.15|1958.65|0
1611122700000|2021-01-20 06:05:00|1960.17|1958.67|1960.6|1959.1|1960.64|1959.14|1960.13|1958.63|0
1611123000000|2021-01-20 06:10:00|1960.61|1959.11|1961.07|1959.57|1961.08|1959.58|1960.57|1959.07|0
1611123300000|2021-01-20 06:15:00|1961.08|1959.58|1961.57|1960.07|1961.58|1960.08|1961.07|1959.57|0
1611123600000|2021-01-20 06:20:00|1961.58|1960.08|1962.05|1960.55|1962.06|1960.56|1961.57|1960.07|0
1611123900000|2021-01-20 06:25:00|1962.06|1960.56|1962.54|1961.04|1962.55|1961.05|1962.02|1960.52|0
1611124200000|2021-01-20 06:30:00|1962.53|1961.03|1962.95|1961.45|1962.97|1961.47|1962.06|1960.56|0
1611124500000|2021-01-20 06:35:00|1962.97|1961.47|1962.98|1961.48|1963.44|1961.94|1962.95|1961.45|0
1611124800000|2021-01-20 06:40:00|1962.99|1961.49|1963.13|1961.63|1963.35|1961.85|1962.66|1961.16|0
1611125100000|2021-01-20 06:45:00|1963.15|1961.65|1963.23|1961.73|1963.66|1962.16|1963.15|1961.65|0
1611125400000|2021-01-20 06:50:00|1963.22|1961.72|1964.6|1963.1|1965.08|1963.58|1963.2|1961.7|0
1611125700000|2021-01-20 06:55:00|1964.61|1963.11|1964.53|1963.03|1965.05|1963.55|1964.09|1962.59|0
1611126000000|2021-01-20 07:00:00|1964.39|1962.89|1964.34|1962.84|1965.06|1963.56|1963.63|1962.13|0
1611126300000|2021-01-20 07:05:00|1964.27|1962.77|1965.48|1963.98|1965.48|1963.98|1964.1|1962.6|0
1611126600000|2021-01-20 07:10:00|1965.42|1963.92|1965.51|1964.01|1965.96|1964.46|1965.02|1963.52|0
1611126900000|2021-01-20 07:15:00|1965.52|1964.02|1965.95|1964.45|1966.43|1964.93|1965.48|1963.98|0
1611127200000|2021-01-20 07:20:00|1966.09|1964.59|1966.4|1964.9|1966.83|1965.33|1965.92|1964.42|0
1611127500000|2021-01-20 07:25:00|1966.39|1964.89|1965.94|1964.44|1966.86|1965.36|1965.92|1964.42|0
1611127800000|2021-01-20 07:30:00|1965.95|1964.45|1966.97|1965.57|1966.97|1965.57|1965.93|1964.43|35
1611128100000|2021-01-20 07:35:00|1967.1|1965.7|1965.97|1964.57|1967.22|1965.82|1965.97|1964.57|9
1611128400000|2021-01-20 07:40:00|1966.1|1964.7|1966.6|1965.2|1967.35|1965.95|1966.1|1964.7|24
1611128700000|2021-01-20 07:45:00|1966.47|1965.07|1967.35|1965.95|1968.35|1966.95|1966.47|1965.07|104
1611129000000|2021-01-20 07:50:00|1967.47|1966.07|1967.1|1965.7|1967.72|1966.32|1967.1|1965.7|6
1611129300000|2021-01-20 07:55:00|1967.13|1965.63|1966.62|1965.12|1967.59|1966.09|1966.59|1965.09|0
1611129600000|2021-01-20 08:00:00|1966.61|1965.11|1969.27|1968.77|1971.15|1970.65|1965.9|1965.11|2325
1611129900000|2021-01-20 08:05:00|1969.4|1968.9|1967.4|1966.9|1971.02|1970.52|1967.4|1966.9|1766
1611130200000|2021-01-20 08:10:00|1967.52|1967.02|1970.4|1969.9|1970.4|1969.9|1967.15|1966.65|1544
1611130500000|2021-01-20 08:15:00|1970.27|1969.77|1971.65|1971.15|1971.9|1971.4|1969.65|1969.15|1234
1611130800000|2021-01-20 08:20:00|1971.9|1971.4|1970.9|1970.4|1972.4|1971.9|1970.4|1969.9|868
1611131100000|2021-01-20 08:25:00|1970.77|1970.27|1971.4|1970.9|1972.9|1972.4|1970.65|1970.15|754
1611131400000|2021-01-20 08:30:00|1971.52|1971.02|1971.65|1971.15|1971.9|1971.4|1970.15|1969.65|850
1611131700000|2021-01-20 08:35:00|1971.77|1971.27|1973.4|1972.9|1973.4|1972.9|1971.65|1971.15|753
1611132000000|2021-01-20 08:40:00|1973.38|1972.88|1978.38|1977.88|1978.75|1978.25|1973.13|1972.63|1331
1611132300000|2021-01-20 08:45:00|1978.5|1978|1977.13|1976.63|1980.5|1980|1976.88|1976.38|1641
1611132600000|2021-01-20 08:50:00|1977.25|1976.75|1975.63|1975.13|1977.5|1977|1975.13|1974.63|834
1611132900000|2021-01-20 08:55:00|1975.75|1975.25|1976.38|1975.88|1976.88|1976.38|1975.5|1975|641
1611133200000|2021-01-20 09:00:00|1976.25|1975.75|1976.13|1975.63|1976.5|1976|1975.63|1975.13|566
1611133500000|2021-01-20 09:05:00|1975.88|1975.38|1974.38|1973.88|1976.5|1976|1974.13|1973.63|743
1611133800000|2021-01-20 09:10:00|1974.25|1973.75|1974.25|1973.75|1975.38|1974.88|1974.13|1973.63|391
1611134100000|2021-01-20 09:15:00|1974.38|1973.88|1973.25|1972.75|1974.5|1974|1973.13|1972.63|660
1611134400000|2021-01-20 09:20:00|1973.38|1972.88|1973.75|1973.25|1973.88|1973.38|1972.88|1972.38|579
1611134700000|2021-01-20 09:25:00|1973.88|1973.38|1975.13|1974.63|1975.25|1974.75|1973.63|1973.13|328
1611135000000|2021-01-20 09:30:00|1975|1974.5|1974.75|1974.25|1975.88|1975.38|1974.25|1973.75|544
1611135300000|2021-01-20 09:35:00|1974.88|1974.38|1974.13|1973.63|1974.88|1974.38|1973.63|1973.13|394
1611135600000|2021-01-20 09:40:00|1974|1973.5|1976.38|1975.88|1976.63|1976.13|1974|1973.5|345
1611135900000|2021-01-20 09:45:00|1976.5|1976|1975.38|1974.88|1976.63|1976.13|1975.13|1974.63|238
1611136200000|2021-01-20 09:50:00|1975.5|1975|1975.63|1975.13|1976.13|1975.63|1974.25|1973.75|315
1611136500000|2021-01-20 09:55:00|1975.75|1975.25|1976.88|1976.38|1976.88|1976.38|1975.13|1974.63|173
1611136800000|2021-01-20 10:00:00|1977.13|1976.63|1978.13|1977.63|1978.13|1977.63|1977.13|1976.63|374
1611137100000|2021-01-20 10:05:00|1978.25|1977.75|1978.63|1978.13|1978.63|1978.13|1977.88|1977.38|568
1611137400000|2021-01-20 10:10:00|1978.5|1978|1978.88|1978.38|1979.38|1978.88|1978.13|1977.63|421
1611137700000|2021-01-20 10:15:00|1978.63|1978.13|1978.63|1978.13|1979.13|1978.63|1978.63|1978.13|774
1611138000000|2021-01-20 10:20:00|1978.75|1978.25|1978.13|1977.63|1979.38|1978.88|1977.63|1977.13|389
1611138300000|2021-01-20 10:25:00|1978|1977.5|1977.63|1977.13|1978.13|1977.63|1977.38|1976.88|251
1611138600000|2021-01-20 10:30:00|1977.5|1977|1976.25|1975.75|1977.88|1977.38|1976.13|1975.63|398
1611138900000|2021-01-20 10:35:00|1976.38|1975.88|1977.63|1977.13|1977.88|1977.38|1976.13|1975.63|369
1611139200000|2021-01-20 10:40:00|1977.13|1976.63|1977.13|1976.63|1977.38|1976.88|1976.63|1976.13|314
1611139500000|2021-01-20 10:45:00|1977|1976.5|1977.88|1977.38|1977.88|1977.38|1976.88|1976.38|123
1611139800000|2021-01-20 10:50:00|1977.75|1977.25|1978.13|1977.63|1978.13|1977.63|1977.13|1976.63|126
1611140100000|2021-01-20 10:55:00|1978|1977.5|1977.13|1976.63|1978|1977.5|1976.88|1976.38|406
1611140400000|2021-01-20 11:00:00|1977|1976.5|1977.13|1976.63|1977.38|1976.88|1976.38|1975.88|185
1611140700000|2021-01-20 11:05:00|1977.25|1976.75|1977.13|1976.63|1977.88|1977.38|1977.13|1976.63|137
1611141000000|2021-01-20 11:10:00|1977.25|1976.75|1977.63|1977.13|1977.63|1977.13|1976.38|1975.88|122
1611141300000|2021-01-20 11:15:00|1977.5|1977|1977.63|1977.13|1978.13|1977.63|1977.13|1976.63|283
1611141600000|2021-01-20 11:20:00|1977.75|1977.25|1978.38|1977.88|1978.63|1978.13|1977.63|1977.13|324
1611141900000|2021-01-20 11:25:00|1978.5|1978|1978.38|1977.88|1978.63|1978.13|1978.13|1977.63|250
1611142200000|2021-01-20 11:30:00|1978.25|1977.75|1977.88|1977.38|1978.38|1977.88|1977.38|1976.88|209
1611142500000|2021-01-20 11:35:00|1978|1977.5|1977.88|1977.38|1978|1977.5|1977.13|1976.63|229
1611142800000|2021-01-20 11:40:00|1977.63|1977.13|1977.63|1977.13|1977.88|1977.38|1977.38|1976.88|182
1611143100000|2021-01-20 11:45:00|1977.75|1977.25|1977.88|1977.38|1978|1977.5|1977.38|1976.88|150
1611143400000|2021-01-20 11:50:00|1978|1977.5|1977.88|1977.38|1978|1977.5|1977.63|1977.13|203
1611143700000|2021-01-20 11:55:00|1977.75|1977.25|1977.63|1977.13|1977.88|1977.38|1977.38|1976.88|237
1611144000000|2021-01-20 12:00:00|1977.75|1977.25|1978.88|1978.38|1979|1978.5|1977.63|1977.13|386
1611144300000|2021-01-20 12:05:00|1978.75|1978.25|1979.13|1978.63|1979.13|1978.63|1978.63|1978.13|118
1611144600000|2021-01-20 12:10:00|1979.25|1978.75|1979.38|1978.88|1979.38|1978.88|1978.88|1978.38|315
1611144900000|2021-01-20 12:15:00|1979.13|1978.63|1978.63|1978.13|1979.38|1978.88|1978.63|1978.13|165
1611145200000|2021-01-20 12:20:00|1978.5|1978|1978.13|1977.63|1978.63|1978.13|1977.88|1977.38|311
1611145500000|2021-01-20 12:25:00|1978.25|1977.75|1978.13|1977.63|1978.88|1978.38|1977.75|1977.25|211
1611145800000|2021-01-20 12:30:00|1978.25|1977.75|1978.38|1977.88|1978.63|1978.13|1977.88|1977.38|238
1611146100000|2021-01-20 12:35:00|1978.25|1977.75|1978.88|1978.38|1979.13|1978.63|1978.13|1977.63|204
1611146400000|2021-01-20 12:40:00|1978.74|1978.24|1977.99|1977.49|1978.74|1978.24|1977.74|1977.24|431
1611146700000|2021-01-20 12:45:00|1978.11|1977.61|1978.61|1978.11|1978.74|1978.24|1977.99|1977.49|104
1611147000000|2021-01-20 12:50:00|1978.74|1978.24|1978.74|1978.24|1978.99|1978.49|1978.49|1977.99|151
1611147300000|2021-01-20 12:55:00|1978.61|1978.11|1978.74|1978.24|1978.74|1978.24|1978.49|1977.99|87
1611147600000|2021-01-20 13:00:00|1978.86|1978.36|1979.49|1978.99|1979.74|1979.24|1978.74|1978.24|341
1611147900000|2021-01-20 13:05:00|1979.61|1979.11|1980.49|1979.99|1980.49|1979.99|1979.49|1978.99|304
1611148200000|2021-01-20 13:10:00|1980.36|1979.86|1980.24|1979.74|1980.74|1980.24|1980.24|1979.74|376
1611148500000|2021-01-20 13:15:00|1980.36|1979.86|1979.74|1979.24|1980.74|1980.24|1979.49|1978.99|967
1611148800000|2021-01-20 13:20:00|1979.61|1979.11|1981.49|1980.99|1981.49|1980.99|1979.61|1979.11|480
1611149100000|2021-01-20 13:25:00|1981.61|1981.11|1981.74|1981.24|1982.24|1981.74|1981.24|1980.74|590
1611149400000|2021-01-20 13:30:00|1981.86|1981.36|1981.24|1980.74|1982.11|1981.61|1981.24|1980.74|287
1611149700000|2021-01-20 13:35:00|1981.36|1980.86|1980.99|1980.49|1981.61|1981.11|1980.99|1980.49|388
1611150000000|2021-01-20 13:40:00|1980.86|1980.36|1980.49|1979.99|1980.86|1980.36|1980.24|1979.74|315
1611150300000|2021-01-20 13:45:00|1980.61|1980.11|1982.24|1981.74|1982.49|1981.99|1980.49|1979.99|450
1611150600000|2021-01-20 13:50:00|1982.36|1981.86|1983.24|1982.74|1983.49|1982.99|1982.24|1981.74|216
1611150900000|2021-01-20 13:55:00|1983.11|1982.61|1982.24|1981.74|1983.24|1982.74|1982.24|1981.74|425
1611151200000|2021-01-20 14:00:00|1982.36|1981.86|1982.24|1981.74|1982.36|1981.86|1981.49|1980.99|315
1611151500000|2021-01-20 14:05:00|1982.11|1981.61|1981.74|1981.24|1982.11|1981.61|1981.49|1980.99|381
1611151800000|2021-01-20 14:10:00|1981.49|1980.99|1981.99|1981.49|1982.36|1981.86|1981.49|1980.99|277
1611152100000|2021-01-20 14:15:00|1981.74|1981.24|1981.49|1980.99|1981.74|1981.24|1981.11|1980.61|236
1611152400000|2021-01-20 14:20:00|1981.24|1980.74|1981.99|1981.49|1982.24|1981.74|1981.24|1980.74|343
1611152700000|2021-01-20 14:25:00|1981.86|1981.36|1981.74|1981.24|1982.49|1981.99|1981.74|1981.24|456
1611153000000|2021-01-20 14:30:00|1981.99|1981.49|1981.24|1980.74|1982.24|1981.74|1980.49|1979.99|739
1611153300000|2021-01-20 14:35:00|1980.99|1980.49|1980.99|1980.49|1981.99|1981.49|1980.74|1980.24|569
1611153600000|2021-01-20 14:40:00|1980.86|1980.36|1981.74|1981.24|1982.24|1981.74|1980.49|1979.99|432
1611153900000|2021-01-20 14:45:00|1981.49|1980.99|1982.49|1981.99|1982.49|1981.99|1981.24|1980.74|412
1611154200000|2021-01-20 14:50:00|1982.61|1982.11|1982.24|1981.74|1982.99|1982.49|1981.74|1981.24|660
1611154500000|2021-01-20 14:55:00|1982.49|1981.99|1984.24|1983.74|1984.24|1983.74|1982.24|1981.74|629
1611154800000|2021-01-20 15:00:00|1984.36|1983.86|1985.24|1984.74|1985.99|1985.49|1984.36|1983.86|1415
1611155100000|2021-01-20 15:05:00|1985.49|1984.99|1985.11|1984.61|1986.49|1985.99|1984.74|1984.24|1033
1611155400000|2021-01-20 15:10:00|1984.67|1984.17|1983.92|1983.42|1985.42|1984.92|1983.92|1983.42|572
1611155700000|2021-01-20 15:15:00|1984.17|1983.67|1982.17|1981.67|1984.17|1983.67|1982.17|1981.67|705
1611156000000|2021-01-20 15:20:00|1982.29|1981.79|1981.17|1980.67|1982.42|1981.92|1981.17|1980.67|823
1611156300000|2021-01-20 15:25:00|1981.04|1980.54|1980.42|1979.92|1981.42|1980.92|1980.17|1979.67|1041
1611156600000|2021-01-20 15:30:00|1980.67|1980.17|1980.92|1980.42|1981.17|1980.67|1980.42|1979.92|427
1611156900000|2021-01-20 15:35:00|1980.79|1980.29|1981.42|1980.92|1981.92|1981.42|1980.67|1980.17|1274
1611157200000|2021-01-20 15:40:00|1981.67|1981.17|1979.92|1979.42|1981.92|1981.42|1979.67|1979.17|1053
1611157500000|2021-01-20 15:45:00|1980.04|1979.54|1979.67|1979.17|1980.67|1980.17|1979.17|1978.67|674
1611157800000|2021-01-20 15:50:00|1979.54|1979.04|1978.17|1977.67|1979.92|1979.42|1978.17|1977.67|870
1611158100000|2021-01-20 15:55:00|1978.29|1977.79|1978.67|1978.17|1979.42|1978.92|1978.17|1977.67|1174
1611158400000|2021-01-20 16:00:00|1978.54|1978.04|1977.92|1977.42|1979.17|1978.67|1977.42|1976.92|1371
1611158700000|2021-01-20 16:05:00|1977.79|1977.29|1976.42|1975.92|1978.17|1977.67|1975.92|1975.42|1395
1611159000000|2021-01-20 16:10:00|1976.67|1976.17|1977.42|1976.92|1977.67|1977.17|1976.42|1975.92|1171
1611159300000|2021-01-20 16:15:00|1977.29|1976.79|1976.17|1975.67|1977.42|1976.92|1976.17|1975.67|2415
1611159600000|2021-01-20 16:20:00|1976.29|1975.79|1978.09|1976.59|1978.17|1977.67|1975.67|1975.17|2463
1611159900000|2021-01-20 16:25:00|1978.07|1976.57|1978.09|1976.59|1978.52|1977.02|1977.05|1975.55|1231
1611160200000|2021-01-20 16:30:00|1978.1|1976.6|1978.74|1977.34|1978.99|1977.59|1977.87|1976.47|183
1611160500000|2021-01-20 16:35:00|1978.87|1977.47|1980.37|1978.97|1980.62|1979.22|1978.87|1977.47|60
1611160800000|2021-01-20 16:40:00|1979.87|1978.47|1981.24|1979.84|1981.37|1979.97|1979.74|1978.34|58
1611161100000|2021-01-20 16:45:00|1981.37|1979.97|1981.37|1979.97|1981.62|1980.22|1980.87|1979.47|60
1611161400000|2021-01-20 16:50:00|1981.74|1980.34|1981.12|1979.72|1981.87|1980.47|1980.87|1979.47|65
1611161700000|2021-01-20 16:55:00|1981.24|1979.84|1981.79|1980.29|1981.79|1980.34|1980.49|1979.09|9
1611162000000|2021-01-20 17:00:00|1981.8|1980.3|1982.83|1981.33|1982.86|1981.36|1981.8|1980.3|0
1611162300000|2021-01-20 17:05:00|1982.81|1981.31|1982.72|1981.22|1982.85|1981.35|1982.27|1980.77|0
1611162600000|2021-01-20 17:10:00|1982.7|1981.2|1982.2|1980.7|1982.73|1981.23|1981.77|1980.27|0
1611162900000|2021-01-20 17:15:00|1982.22|1980.72|1982.73|1981.23|1982.73|1981.23|1982.2|1980.7|0
1611163200000|2021-01-20 17:20:00|1982.75|1981.25|1982.32|1980.82|1982.77|1981.27|1982.23|1980.73|0
1611163500000|2021-01-20 17:25:00|1982.3|1980.8|1982.37|1980.87|1982.38|1980.88|1982.3|1980.8|0
1611163800000|2021-01-20 17:30:00|1982.38|1980.88|1982.9|1981.4|1982.9|1981.4|1982.37|1980.87|0
1611164100000|2021-01-20 17:35:00|1982.89|1981.39|1982.9|1981.4|1982.91|1981.41|1982.44|1980.94|0
1611164400000|2021-01-20 17:40:00|1982.91|1981.41|1983.45|1981.95|1983.48|1981.98|1982.9|1981.4|0
1611164700000|2021-01-20 17:45:00|1983.44|1981.94|1982.96|1981.46|1983.45|1981.95|1982.96|1981.46|0
1611165000000|2021-01-20 17:50:00|1982.98|1981.48|1983.15|1981.65|1983.17|1981.67|1982.96|1981.46|0
1611165300000|2021-01-20 17:55:00|1983.16|1981.66|1982.65|1981.15|1983.19|1981.69|1982.62|1981.12|0
1611165600000|2021-01-20 18:00:00|1982.67|1981.17|1984.14|1982.64|1984.61|1983.11|1982.67|1981.17|0
1611165900000|2021-01-20 18:05:00|1984.12|1982.62|1984.19|1982.69|1984.19|1982.69|1984.11|1982.61|0
1611166200000|2021-01-20 18:10:00|1984.26|1982.76|1984.66|1983.16|1984.67|1983.17|1984.16|1982.66|0
1611166500000|2021-01-20 18:15:00|1984.67|1983.17|1984.67|1983.17|1985.14|1983.64|1984.65|1983.15|0
1611166800000|2021-01-20 18:20:00|1984.66|1983.16|1984.09|1982.59|1984.69|1983.19|1984.07|1982.57|0
1611167100000|2021-01-20 18:25:00|1984.11|1982.61|1984.6|1983.1|1985.6|1984.1|1984.08|1982.58|0
1611167400000|2021-01-20 18:30:00|1984.61|1983.11|1985.17|1983.67|1985.39|1983.89|1984.61|1983.11|0
1611167700000|2021-01-20 18:35:00|1985.16|1983.66|1984.64|1983.14|1985.17|1983.67|1984.64|1983.14|0
1611168000000|2021-01-20 18:40:00|1984.63|1983.13|1983.58|1982.08|1984.64|1983.14|1983.58|1982.08|0
1611168300000|2021-01-20 18:45:00|1983.59|1982.09|1983.5|1982|1984.06|1982.56|1983.5|1982|0
1611168600000|2021-01-20 18:50:00|1983.51|1982.01|1984.44|1982.94|1984.47|1982.97|1983.51|1982.01|0
1611168900000|2021-01-20 18:55:00|1984.46|1982.96|1984.42|1982.92|1984.47|1982.97|1984.4|1982.9|0
1611169200000|2021-01-20 19:00:00|1984.43|1982.93|1984.41|1982.91|1984.43|1982.93|1983.92|1982.42|0
1611169500000|2021-01-20 19:05:00|1984.39|1982.89|1984.43|1982.93|1984.45|1982.95|1983.92|1982.42|0
1611169800000|2021-01-20 19:10:00|1984.42|1982.92|1983.33|1981.83|1984.43|1982.93|1982.83|1981.33|0
1611170100000|2021-01-20 19:15:00|1983.34|1981.84|1983.38|1981.88|1983.87|1982.37|1983.34|1981.84|0
1611170400000|2021-01-20 19:20:00|1983.36|1981.86|1983.36|1981.86|1983.81|1982.31|1982.8|1981.3|0
1611170700000|2021-01-20 19:25:00|1983.37|1981.87|1984.4|1982.9|1984.4|1982.9|1983.36|1981.86|0
1611171000000|2021-01-20 19:30:00|1984.37|1982.87|1984.94|1983.44|1984.94|1983.44|1983.9|1982.4|0
1611171300000|2021-01-20 19:35:00|1984.93|1983.43|1985.83|1984.33|1985.83|1984.33|1984.91|1983.41|0
1611171600000|2021-01-20 19:40:00|1986.1|1984.6|1987.69|1986.19|1987.7|1986.2|1985.64|1984.14|0
1611171900000|2021-01-20 19:45:00|1987.67|1986.17|1987.63|1986.13|1987.7|1986.2|1987.61|1986.11|0
1611172200000|2021-01-20 19:50:00|1987.64|1986.14|1987.18|1985.68|1987.64|1986.14|1987.1|1985.6|0
1611172500000|2021-01-20 19:55:00|1987.2|1985.7|1986.64|1985.14|1987.63|1986.13|1986.62|1985.12|0
1611172800000|2021-01-20 20:00:00|1986.77|1985.27|1987.19|1985.69|1987.2|1985.7|1986.61|1985.11|0
1611173100000|2021-01-20 20:05:00|1987.2|1985.7|1987.26|1985.76|1987.7|1986.2|1987.19|1985.69|0
1611173400000|2021-01-20 20:10:00|1987.25|1985.75|1985.72|1984.22|1987.28|1985.78|1985.64|1984.14|0
1611173700000|2021-01-20 20:15:00|1985.73|1984.23|1986.22|1984.72|1986.24|1984.74|1985.68|1984.18|0
1611174000000|2021-01-20 20:20:00|1986.21|1984.71|1986.2|1984.7|1986.76|1985.26|1986.18|1984.68|0
1611174300000|2021-01-20 20:25:00|1986.21|1984.71|1987.46|1985.96|1987.48|1985.98|1986.21|1984.71|0
1611174600000|2021-01-20 20:30:00|1987.45|1985.95|1989.39|1987.89|1989.89|1988.39|1987.45|1985.95|0
1611174900000|2021-01-20 20:35:00|1989.37|1987.87|1988.97|1987.47|1989.39|1987.89|1988.68|1987.18|0
1611175200000|2021-01-20 20:40:00|1988.96|1987.46|1989.58|1988.08|1990.1|1988.6|1988.93|1987.43|0
1611175500000|2021-01-20 20:45:00|1989.56|1988.06|1989.54|1988.04|1990.05|1988.55|1989.11|1987.61|0
1611175800000|2021-01-20 20:50:00|1989.41|1987.91|1989.05|1987.55|1989.41|1987.91|1988.56|1987.06|0
1611176100000|2021-01-20 20:55:00|1989.06|1987.56|1988.81|1987.31|1989.69|1988.19|1988.02|1986.52|0
1611176400000|2021-01-20 21:00:00|1988.61|1987.11|1988.24|1986.74|1988.61|1987.11|1987.3|1985.8|0
1611176700000|2021-01-20 21:05:00|1988.22|1986.72|1989.38|1987.88|1989.48|1987.98|1988.12|1986.62|0
1611177000000|2021-01-20 21:10:00|1989.37|1987.87|1989.13|1987.63|1989.58|1988.08|1989.03|1987.53|0
1611177300000|2021-01-20 21:15:00|1989.01|1987.51|1989.04|1987.54|1989.08|1987.58|1988.79|1987.29|0
1611177600000|2021-01-20 21:20:00|1989|1987.5|1988.93|1987.43|1989.04|1987.54|1988.8|1987.3|0
1611177900000|2021-01-20 21:25:00|1989.05|1987.55|1989|1987.5|1989.13|1987.63|1988.92|1987.42|0
1611178200000|2021-01-20 21:30:00|1989.02|1987.52|1988.49|1986.99|1989.22|1987.72|1988.38|1986.88|0
1611178500000|2021-01-20 21:35:00|1988.47|1986.97|1988.05|1986.55|1988.89|1987.39|1988.05|1986.55|0
1611178800000|2021-01-20 21:40:00|1988.07|1986.57|1987.75|1986.25|1988.29|1986.79|1987.65|1986.15|0
1611179100000|2021-01-20 21:45:00|1987.77|1986.27|1987.65|1986.15|1987.85|1986.35|1987.45|1985.95|0
1611179400000|2021-01-20 21:50:00|1987.63|1986.13|1987.35|1985.85|1987.75|1986.25|1987.21|1985.71|0
1611179700000|2021-01-20 21:55:00|1987.37|1985.87|1987.27|1985.77|1987.55|1986.05|1987.17|1985.67|0
1611180000000|2021-01-20 22:00:00|1987.31|1985.81|1987.47|1985.97|1987.51|1986.01|1987.27|1985.77|0
1611180300000|2021-01-20 22:05:00|1987.51|1986.01|1987.74|1986.24|1987.75|1986.25|1987.47|1985.97|0
1611180600000|2021-01-20 22:10:00|1987.7|1986.2|1987.93|1986.43|1987.97|1986.47|1987.7|1986.2|0
1611180900000|2021-01-20 22:15:00|1987.89|1986.39|1988.07|1986.57|1988.28|1986.78|1987.89|1986.39|0
1611181200000|2021-01-20 22:20:00|1988.15|1986.65|1988.28|1986.78|1988.32|1986.82|1988.07|1986.57|0
1611181500000|2021-01-20 22:25:00|1988.32|1986.82|1988.28|1986.78|1988.32|1986.82|1988.19|1986.69|0
1611181800000|2021-01-20 22:30:00|1988.24|1986.74|1988.12|1986.62|1988.28|1986.78|1988.12|1986.62|0
1611182100000|2021-01-20 22:35:00|1988.08|1986.58|1988.02|1986.52|1988.08|1986.58|1987.98|1986.48|0
1611182400000|2021-01-20 22:40:00|1987.98|1986.48|1987.94|1986.44|1987.98|1986.48|1987.94|1986.44|0
1611182700000|2021-01-20 22:45:00|1987.98|1986.48|1987.9|1986.4|1987.98|1986.48|1987.9|1986.4|0
1611183000000|2021-01-20 22:50:00|1987.94|1986.44|1988.18|1986.68|1988.18|1986.68|1987.94|1986.44|0
1611183300000|2021-01-20 22:55:00|1988.14|1986.64|1988.18|1986.68|1988.18|1986.68|1988.1|1986.6|0
1611183600000|2021-01-20 23:00:00|1988.24|1986.74|1988.7|1987.2|1989.54|1988.04|1987.91|1986.41|0
1611183900000|2021-01-20 23:05:00|1988.68|1987.18|1989|1987.5|1989.54|1988.04|1988.26|1986.76|0
1611184200000|2021-01-20 23:10:00|1989.01|1987.51|1989.29|1987.79|1989.39|1987.89|1988.9|1987.4|0
1611184500000|2021-01-20 23:15:00|1989.28|1987.78|1990.19|1988.69|1990.49|1988.99|1989.24|1987.74|0
1611184800000|2021-01-20 23:20:00|1990.17|1988.67|1990.49|1988.99|1990.59|1989.09|1990.04|1988.54|0
1611185100000|2021-01-20 23:25:00|1990.54|1989.04|1990.74|1989.24|1990.86|1989.36|1990.39|1988.89|0
1611185400000|2021-01-20 23:30:00|1990.75|1989.25|1990.84|1989.34|1990.98|1989.48|1990.64|1989.14|0
1611185700000|2021-01-20 23:35:00|1990.85|1989.35|1991.09|1989.59|1991.39|1989.89|1990.84|1989.34|0
1611186000000|2021-01-20 23:40:00|1991.08|1989.58|1991.29|1989.79|1991.29|1989.79|1990.85|1989.35|0
1611186300000|2021-01-20 23:45:00|1991.31|1989.81|1990.75|1989.25|1991.39|1989.89|1990.75|1989.25|0
1611186600000|2021-01-20 23:50:00|1990.74|1989.24|1990.99|1989.49|1991.09|1989.59|1990.65|1989.15|0
1611186900000|2021-01-20 23:55:00|1990.98|1989.48|1990.85|1989.35|1991.09|1989.59|1990.75|1989.25|0
1611187200000|2021-01-21 00:00:00|1990.86|1989.36|1990.33|1988.83|1990.99|1989.49|1989.8|1988.3|0
1611187500000|2021-01-21 00:05:00|1990.29|1988.79|1991.28|1989.78|1991.61|1990.11|1989.84|1988.34|0
1611187800000|2021-01-21 00:10:00|1991.32|1989.82|1990.03|1988.53|1991.41|1989.91|1989.93|1988.43|0
1611188100000|2021-01-21 00:15:00|1990.04|1988.54|1988.65|1987.15|1990.6|1989.1|1988.65|1987.15|0
1611188400000|2021-01-21 00:20:00|1988.66|1987.16|1990.1|1988.6|1990.11|1988.61|1988.64|1987.14|0
1611188700000|2021-01-21 00:25:00|1990.09|1988.59|1990.11|1988.61|1990.12|1988.62|1989.64|1988.14|0
1611189000000|2021-01-21 00:30:00|1990.1|1988.6|1990.12|1988.62|1990.58|1989.08|1989.65|1988.15|0
1611189300000|2021-01-21 00:35:00|1990.11|1988.61|1989.85|1988.35|1990.14|1988.64|1989.85|1988.35|0
1611189600000|2021-01-21 00:40:00|1989.62|1988.12|1989.22|1987.72|1989.62|1988.12|1988.7|1987.2|0
1611189900000|2021-01-21 00:45:00|1989.24|1987.74|1989|1987.5|1989.24|1987.74|1988.76|1987.26|0
1611190200000|2021-01-21 00:50:00|1989.01|1987.51|1989.72|1988.22|1989.72|1988.22|1989.01|1987.51|0
1611190500000|2021-01-21 00:55:00|1989.79|1988.29|1990.33|1988.83|1990.79|1989.29|1989.79|1988.29|0
1611190800000|2021-01-21 01:00:00|1990.31|1988.81|1991.38|1989.88|1991.38|1989.88|1990.3|1988.8|0
1611191100000|2021-01-21 01:05:00|1991.39|1989.89|1991.41|1989.91|1991.91|1990.41|1991.35|1989.85|0
1611191400000|2021-01-21 01:10:00|1991.4|1989.9|1990.45|1988.95|1991.42|1989.92|1989.99|1988.49|0
1611191700000|2021-01-21 01:15:00|1990.44|1988.94|1989.95|1988.45|1990.45|1988.95|1989.49|1987.99|0
1611192000000|2021-01-21 01:20:00|1989.97|1988.47|1989.99|1988.49|1990.01|1988.51|1989.5|1988|0
1611192300000|2021-01-21 01:25:00|1989.98|1988.48|1989.5|1988|1990.01|1988.51|1989.48|1987.98|0
1611192600000|2021-01-21 01:30:00|1989.51|1988.01|1989.69|1988.19|1990.01|1988.51|1989.45|1987.95|0
1611192900000|2021-01-21 01:35:00|1989.7|1988.2|1989.9|1988.4|1990.41|1988.91|1989.44|1987.94|0
1611193200000|2021-01-21 01:40:00|1989.91|1988.41|1989.46|1987.96|1989.91|1988.41|1988.95|1987.45|0
1611193500000|2021-01-21 01:45:00|1989.6|1988.1|1988.89|1987.39|1989.93|1988.43|1988.44|1986.94|0
1611193800000|2021-01-21 01:50:00|1988.91|1987.41|1988.94|1987.44|1988.94|1987.44|1988.44|1986.94|0
1611194100000|2021-01-21 01:55:00|1988.92|1987.42|1988.96|1987.46|1989.46|1987.96|1988.92|1987.42|0
1611194400000|2021-01-21 02:00:00|1988.98|1987.48|1988.98|1987.48|1989.43|1987.93|1988.95|1987.45|0
1611194700000|2021-01-21 02:05:00|1988.99|1987.49|1989.95|1988.45|1989.95|1988.45|1988.96|1987.46|0
1611195000000|2021-01-21 02:10:00|1989.96|1988.46|1989.72|1988.22|1989.96|1988.46|1989.48|1987.98|0
1611195300000|2021-01-21 02:15:00|1989.66|1988.16|1989.5|1988|1989.96|1988.46|1988.99|1987.49|0
1611195600000|2021-01-21 02:20:00|1989.51|1988.01|1989.03|1987.53|1989.52|1988.02|1989.02|1987.52|0
1611195900000|2021-01-21 02:25:00|1989.05|1987.55|1989.06|1987.56|1989.06|1987.56|1989.03|1987.53|0
1611196200000|2021-01-21 02:30:00|1989.07|1987.57|1988.52|1987.02|1989.51|1988.01|1988.51|1987.01|0
1611196500000|2021-01-21 02:35:00|1988.53|1987.03|1988.98|1987.48|1989.23|1987.73|1988.51|1987.01|0
1611196800000|2021-01-21 02:40:00|1988.99|1987.49|1989.74|1988.24|1989.97|1988.47|1988.99|1987.49|0
1611197100000|2021-01-21 02:45:00|1989.67|1988.17|1990.04|1988.54|1990.05|1988.55|1989.49|1987.99|0
1611197400000|2021-01-21 02:50:00|1990.06|1988.56|1990.55|1989.05|1990.6|1989.1|1990.04|1988.54|0
1611197700000|2021-01-21 02:55:00|1990.56|1989.06|1990.55|1989.05|1990.57|1989.07|1990.53|1989.03|0
1611198000000|2021-01-21 03:00:00|1990.53|1989.03|1990.81|1989.31|1991.02|1989.52|1990.53|1989.03|0
1611198300000|2021-01-21 03:05:00|1990.74|1989.24|1990.81|1989.31|1991.06|1989.56|1990.57|1989.07|0
1611198600000|2021-01-21 03:10:00|1990.74|1989.24|1991.03|1989.53|1991.06|1989.56|1990.56|1989.06|0
1611198900000|2021-01-21 03:15:00|1991.05|1989.55|1991.06|1989.56|1991.52|1990.02|1990.8|1989.3|0
1611199200000|2021-01-21 03:20:00|1991.07|1989.57|1991.07|1989.57|1991.59|1990.09|1991.06|1989.56|0
1611199500000|2021-01-21 03:25:00|1991.06|1989.56|1991.06|1989.56|1991.09|1989.59|1990.62|1989.12|0
1611199800000|2021-01-21 03:30:00|1991.07|1989.57|1990.59|1989.09|1991.07|1989.57|1990.12|1988.62|0
1611200100000|2021-01-21 03:35:00|1990.57|1989.07|1991.05|1989.55|1991.07|1989.57|1990.55|1989.05|0
1611200400000|2021-01-21 03:40:00|1991.04|1989.54|1991.57|1990.07|1991.58|1990.08|1990.61|1989.11|0
1611200700000|2021-01-21 03:45:00|1991.58|1990.08|1991.09|1989.59|1991.84|1990.34|1991.09|1989.59|0
1611201000000|2021-01-21 03:50:00|1991.08|1989.58|1991.36|1989.86|1991.61|1990.11|1991.08|1989.58|0
1611201300000|2021-01-21 03:55:00|1991.38|1989.88|1991.13|1989.63|1991.38|1989.88|1991.1|1989.6|0
1611201600000|2021-01-21 04:00:00|1991.12|1989.62|1991.14|1989.64|1991.61|1990.11|1991.11|1989.61|0
1611201900000|2021-01-21 04:05:00|1991.13|1989.63|1991.64|1990.14|1991.64|1990.14|1990.89|1989.39|0
1611202200000|2021-01-21 04:10:00|1991.65|1990.15|1991.47|1989.97|1991.7|1990.2|1991.2|1989.7|0
1611202500000|2021-01-21 04:15:00|1991.4|1989.9|1991.2|1989.7|1991.4|1989.9|1991.18|1989.68|0
1611202800000|2021-01-21 04:20:00|1991.19|1989.69|1991.19|1989.69|1991.22|1989.72|1991.17|1989.67|0
1611203100000|2021-01-21 04:25:00|1991.2|1989.7|1991.65|1990.15|1991.65|1990.15|1991.19|1989.69|0
1611203400000|2021-01-21 04:30:00|1991.63|1990.13|1991.69|1990.19|1991.69|1990.19|1991.63|1990.13|0
1611203700000|2021-01-21 04:35:00|1991.83|1990.33|1991.65|1990.15|1992.13|1990.63|1991.65|1990.15|0
1611204000000|2021-01-21 04:40:00|1991.66|1990.16|1991.65|1990.15|1991.68|1990.18|1991.64|1990.14|0
1611204300000|2021-01-21 04:45:00|1991.64|1990.14|1991.64|1990.14|1991.65|1990.15|1991.62|1990.12|0
1611204600000|2021-01-21 04:50:00|1991.62|1990.12|1991.14|1989.64|1991.64|1990.14|1991.13|1989.63|0
1611204900000|2021-01-21 04:55:00|1991.15|1989.65|1990.63|1989.13|1991.6|1990.1|1990.63|1989.13|0
1611205200000|2021-01-21 05:00:00|1990.61|1989.11|1991.06|1989.56|1991.06|1989.56|1990.17|1988.67|0
1611205500000|2021-01-21 05:05:00|1991.04|1989.54|1991.03|1989.53|1991.04|1989.54|1990.54|1989.04|0
1611205800000|2021-01-21 05:10:00|1991.02|1989.52|1990.14|1988.64|1991.03|1989.53|1990.1|1988.6|0
1611206100000|2021-01-21 05:15:00|1990.11|1988.61|1990.11|1988.61|1990.12|1988.62|1990.07|1988.57|0
1611206400000|2021-01-21 05:20:00|1990.1|1988.6|1990.62|1989.12|1990.62|1989.12|1989.65|1988.15|0
1611206700000|2021-01-21 05:25:00|1990.64|1989.14|1990.82|1989.32|1991.09|1989.59|1990.58|1989.08|0
1611207000000|2021-01-21 05:30:00|1990.75|1989.25|1989.86|1988.36|1991.09|1989.59|1989.86|1988.36|0
1611207300000|2021-01-21 05:35:00|1989.87|1988.37|1990.07|1988.57|1990.31|1988.81|1989.61|1988.11|0
1611207600000|2021-01-21 05:40:00|1990.03|1988.53|1990.25|1988.75|1990.49|1988.99|1989.78|1988.28|0
1611207900000|2021-01-21 05:45:00|1990.24|1988.74|1990.25|1988.75|1990.47|1988.97|1990|1988.5|0
1611208200000|2021-01-21 05:50:00|1990.24|1988.74|1990.23|1988.73|1990.47|1988.97|1989.96|1988.46|0
1611208500000|2021-01-21 05:55:00|1990.29|1988.79|1990.52|1989.02|1990.52|1989.02|1990|1988.5|0
1611208800000|2021-01-21 06:00:00|1990.5|1989|1990.53|1989.03|1990.56|1989.06|1990.5|1989|0
1611209100000|2021-01-21 06:05:00|1990.54|1989.04|1990.51|1989.01|1990.54|1989.04|1990.05|1988.55|0
1611209400000|2021-01-21 06:10:00|1990.49|1988.99|1990.43|1988.93|1990.51|1989.01|1989.98|1988.48|0
1611209700000|2021-01-21 06:15:00|1990.42|1988.92|1989.9|1988.4|1990.45|1988.95|1989.9|1988.4|0
1611210000000|2021-01-21 06:20:00|1989.92|1988.42|1989.87|1988.37|1990.39|1988.89|1989.86|1988.36|0
1611210300000|2021-01-21 06:25:00|1989.89|1988.39|1989.39|1987.89|1990.35|1988.85|1989.38|1987.88|0
1611210600000|2021-01-21 06:30:00|1989.38|1987.88|1988.42|1986.92|1989.38|1987.88|1988.41|1986.91|0
1611210900000|2021-01-21 06:35:00|1988.43|1986.93|1986.88|1985.38|1988.43|1986.93|1986.8|1985.3|0
1611211200000|2021-01-21 06:40:00|1986.89|1985.39|1987.56|1986.06|1987.56|1986.06|1986.87|1985.37|0
1611211500000|2021-01-21 06:45:00|1987.55|1986.05|1987.13|1985.63|1987.56|1986.06|1987.06|1985.56|0
1611211800000|2021-01-21 06:50:00|1987.15|1985.65|1987.17|1985.67|1987.18|1985.68|1986.91|1985.41|0
1611212100000|2021-01-21 06:55:00|1987.18|1985.68|1988.1|1986.6|1988.1|1986.6|1987.18|1985.68|0
1611212400000|2021-01-21 07:00:00|1988.08|1986.58|1989.47|1987.97|1989.48|1987.98|1988.06|1986.56|0
1611212700000|2021-01-21 07:05:00|1989.48|1987.98|1990.86|1989.36|1991.29|1989.79|1989.45|1987.95|0
1611213000000|2021-01-21 07:10:00|1990.72|1989.22|1989.48|1987.98|1990.72|1989.22|1989.48|1987.98|0
1611213300000|2021-01-21 07:15:00|1989.49|1987.99|1989.98|1988.48|1990.43|1988.93|1989.48|1987.98|0
1611213600000|2021-01-21 07:20:00|1989.99|1988.49|1990.46|1988.96|1990.46|1988.96|1989.53|1988.03|0
1611213900000|2021-01-21 07:25:00|1990.48|1988.98|1989.51|1988.01|1991.38|1989.88|1989.51|1988.01|0
1611214200000|2021-01-21 07:30:00|1988.49|1987.09|1989.74|1988.34|1989.87|1988.47|1987.62|1986.22|110
1611214500000|2021-01-21 07:35:00|1989.87|1988.47|1990.24|1988.84|1991.37|1989.97|1989.87|1988.47|36
1611214800000|2021-01-21 07:40:00|1990.37|1988.97|1991.24|1989.84|1991.24|1989.84|1990.24|1988.84|21
1611215100000|2021-01-21 07:45:00|1991.12|1989.72|1992.12|1990.72|1992.49|1991.09|1991.12|1989.72|26
1611215400000|2021-01-21 07:50:00|1991.99|1990.59|1991.87|1990.47|1991.99|1990.59|1990.99|1989.59|40
1611215700000|2021-01-21 07:55:00|1991.4|1989.9|1991.86|1990.36|1991.87|1990.37|1991.32|1989.82|0
1611216000000|2021-01-21 08:00:00|1991.69|1990.19|1993.42|1992.92|1996.42|1995.92|1990.67|1989.88|3655
1611216300000|2021-01-21 08:05:00|1993.54|1993.04|1990.42|1989.92|1994.92|1994.42|1989.92|1989.42|1772
1611216600000|2021-01-21 08:10:00|1990.67|1990.17|1988.17|1987.67|1991.42|1990.92|1987.79|1987.29|1405
1611216900000|2021-01-21 08:15:00|1988.04|1987.54|1982.67|1982.17|1988.17|1987.67|1981.17|1980.67|1958
1611217200000|2021-01-21 08:20:00|1982.54|1982.04|1985.67|1985.17|1985.92|1985.42|1981.67|1981.17|1595
1611217500000|2021-01-21 08:25:00|1985.92|1985.42|1986.42|1985.92|1987.42|1986.92|1985.42|1984.92|1325
1611217800000|2021-01-21 08:30:00|1986.54|1986.04|1985.42|1984.92|1987.67|1987.17|1984.67|1984.17|827
1611218100000|2021-01-21 08:35:00|1985.17|1984.67|1984.67|1984.17|1986.67|1986.17|1984.54|1984.04|662
1611218400000|2021-01-21 08:40:00|1984.42|1983.92|1983.92|1983.42|1984.42|1983.92|1982.17|1981.67|886
1611218700000|2021-01-21 08:45:00|1983.79|1983.29|1982.67|1982.17|1984.42|1983.92|1982.42|1981.92|846
1611219000000|2021-01-21 08:50:00|1982.42|1981.92|1981.17|1980.67|1983.29|1982.79|1980.92|1980.42|874
1611219300000|2021-01-21 08:55:00|1980.92|1980.42|1980.17|1979.67|1981.92|1981.42|1980.17|1979.67|656
1611219600000|2021-01-21 09:00:00|1980.04|1979.54|1982.92|1982.42|1983.92|1983.42|1979.92|1979.42|649
1611219900000|2021-01-21 09:05:00|1982.79|1982.29|1983.84|1983.34|1984.42|1983.92|1982.42|1981.92|615
1611220200000|2021-01-21 09:10:00|1983.59|1983.09|1983.59|1983.09|1983.71|1983.21|1982.84|1982.34|295
1611220500000|2021-01-21 09:15:00|1983.46|1982.96|1982.84|1982.34|1983.59|1983.09|1982.46|1981.96|475
1611220800000|2021-01-21 09:20:00|1982.59|1982.09|1984.09|1983.59|1984.46|1983.96|1982.09|1981.59|414
1611221100000|2021-01-21 09:25:00|1983.96|1983.46|1985.09|1984.59|1985.34|1984.84|1983.09|1982.59|696
1611221400000|2021-01-21 09:30:00|1985.21|1984.71|1986.84|1986.34|1987.09|1986.59|1985.21|1984.71|604
1611221700000|2021-01-21 09:35:00|1986.71|1986.21|1987.59|1987.09|1988.09|1987.59|1985.84|1985.34|508
1611222000000|2021-01-21 09:40:00|1987.71|1987.21|1988.46|1987.96|1988.59|1988.09|1986.84|1986.34|380
1611222300000|2021-01-21 09:45:00|1988.59|1988.09|1989.09|1988.59|1989.34|1988.84|1988.34|1987.84|402
1611222600000|2021-01-21 09:50:00|1988.96|1988.46|1989.09|1988.59|1989.84|1989.34|1988.59|1988.09|541
1611222900000|2021-01-21 09:55:00|1989.21|1988.71|1989.84|1989.34|1990.09|1989.59|1988.59|1988.09|341
1611223200000|2021-01-21 10:00:00|1989.71|1989.21|1990.09|1989.59|1990.59|1990.09|1988.84|1988.34|428
1611223500000|2021-01-21 10:05:00|1990.21|1989.71|1991.34|1990.84|1991.59|1991.09|1990.21|1989.71|334
1611223800000|2021-01-21 10:10:00|1991.46|1990.96|1992.09|1991.59|1992.34|1991.84|1991.09|1990.59|586
1611224100000|2021-01-21 10:15:00|1991.96|1991.46|1991.71|1991.21|1992.34|1991.84|1990.34|1989.84|433
1611224400000|2021-01-21 10:20:00|1991.84|1991.34|1992.09|1991.59|1992.71|1992.21|1991.71|1991.21|556
1611224700000|2021-01-21 10:25:00|1992.21|1991.71|1992.34|1991.84|1992.46|1991.96|1992.09|1991.59|407
1611225000000|2021-01-21 10:30:00|1992.21|1991.71|1993.34|1992.84|1993.59|1993.09|1992.09|1991.59|410
1611225300000|2021-01-21 10:35:00|1993.46|1992.96|1993.34|1992.84|1993.84|1993.34|1993.34|1992.84|210
1611225600000|2021-01-21 10:40:00|1993.59|1993.09|1992.59|1992.09|1993.84|1993.34|1992.34|1991.84|309
1611225900000|2021-01-21 10:45:00|1992.71|1992.21|1992.84|1992.34|1992.96|1992.46|1992.59|1992.09|270
1611226200000|2021-01-21 10:50:00|1992.71|1992.21|1993.59|1993.09|1993.59|1993.09|1992.71|1992.21|314
1611226500000|2021-01-21 10:55:00|1993.71|1993.21|1993.59|1993.09|1994.34|1993.84|1993.21|1992.71|360
1611226800000|2021-01-21 11:00:00|1993.84|1993.34|1992.84|1992.34|1994.09|1993.59|1992.59|1992.09|263
1611227100000|2021-01-21 11:05:00|1992.96|1992.46|1993.09|1992.59|1993.34|1992.84|1992.34|1991.84|242
1611227400000|2021-01-21 11:10:00|1993.21|1992.71|1993.21|1992.71|1993.84|1993.34|1993.21|1992.71|254
1611227700000|2021-01-21 11:15:00|1993.09|1992.59|1993.59|1993.09|1993.71|1993.21|1993.09|1992.59|360
1611228000000|2021-01-21 11:20:00|1993.71|1993.21|1995.59|1995.09|1995.71|1995.21|1993.71|1993.21|488
1611228300000|2021-01-21 11:25:00|1995.84|1995.34|1995.84|1995.34|1996.34|1995.84|1995.34|1994.84|387
1611228600000|2021-01-21 11:30:00|1995.96|1995.46|1994.59|1994.09|1995.96|1995.46|1994.59|1994.09|411
1611228900000|2021-01-21 11:35:00|1994.46|1993.96|1993.84|1993.34|1994.46|1993.96|1993.59|1993.09|601
1611229200000|2021-01-21 11:40:00|1993.96|1993.46|1993.59|1993.09|1993.96|1993.46|1993.09|1992.59|532
1611229500000|2021-01-21 11:45:00|1993.46|1992.96|1994.59|1994.09|1994.59|1994.09|1993.09|1992.59|341
1611229800000|2021-01-21 11:50:00|1994.71|1994.21|1993.34|1992.84|1995.09|1994.59|1993.21|1992.71|480
1611230100000|2021-01-21 11:55:00|1993.09|1992.59|1994.59|1994.09|1994.59|1994.09|1992.96|1992.46|604
1611230400000|2021-01-21 12:00:00|1994.71|1994.21|1992.84|1992.34|1994.71|1994.21|1992.84|1992.34|494
1611230700000|2021-01-21 12:05:00|1992.59|1992.09|1992.09|1991.59|1992.59|1992.09|1991.59|1991.09|639
1611231000000|2021-01-21 12:10:00|1991.96|1991.46|1991.59|1991.09|1991.96|1991.46|1990.84|1990.34|544
1611231300000|2021-01-21 12:15:00|1991.84|1991.34|1992.59|1992.09|1993.21|1992.71|1991.71|1991.21|264
1611231600000|2021-01-21 12:20:00|1992.71|1992.21|1993.59|1993.09|1993.84|1993.34|1992.59|1992.09|259
1611231900000|2021-01-21 12:25:00|1993.71|1993.21|1993.59|1993.09|1994.34|1993.84|1993.21|1992.71|263
1611232200000|2021-01-21 12:30:00|1993.84|1993.34|1993.09|1992.59|1994.09|1993.59|1993.09|1992.59|169
1611232500000|2021-01-21 12:35:00|1993.21|1992.71|1991.84|1991.34|1993.46|1992.96|1991.84|1991.34|270
1611232800000|2021-01-21 12:40:00|1992.1|1991.6|1991.47|1990.97|1992.35|1991.85|1991.47|1990.97|117
1611233100000|2021-01-21 12:45:00|1991.35|1990.85|1991.1|1990.6|1991.85|1991.35|1990.85|1990.35|240
1611233400000|2021-01-21 12:50:00|1991.22|1990.72|1991.35|1990.85|1991.6|1991.1|1990.6|1990.1|200
1611233700000|2021-01-21 12:55:00|1991.22|1990.72|1991.35|1990.85|1991.35|1990.85|1990.72|1990.22|149
1611234000000|2021-01-21 13:00:00|1991.1|1990.6|1992.6|1992.1|1992.6|1992.1|1991.1|1990.6|258
1611234300000|2021-01-21 13:05:00|1992.47|1991.97|1992.35|1991.85|1992.72|1992.22|1991.85|1991.35|291
1611234600000|2021-01-21 13:10:00|1992.1|1991.6|1990.85|1990.35|1992.1|1991.6|1990.72|1990.22|255
1611234900000|2021-01-21 13:15:00|1990.97|1990.47|1990.85|1990.35|1991.35|1990.85|1990.1|1989.6|287
1611235200000|2021-01-21 13:20:00|1990.97|1990.47|1991.1|1990.6|1991.1|1990.6|1990.85|1990.35|170
1611235500000|2021-01-21 13:25:00|1991.6|1991.1|1991.85|1991.35|1992.1|1991.6|1991.35|1990.85|148
1611235800000|2021-01-21 13:30:00|1991.72|1991.22|1990.47|1989.97|1992.6|1992.1|1990.35|1989.85|665
1611236100000|2021-01-21 13:35:00|1990.6|1990.1|1988.85|1988.35|1990.85|1990.35|1988.35|1987.85|712
1611236400000|2021-01-21 13:40:00|1988.72|1988.22|1989.6|1989.1|1990.72|1990.22|1988.72|1988.22|390
1611236700000|2021-01-21 13:45:00|1989.85|1989.35|1989.47|1988.97|1990.47|1989.97|1988.85|1988.35|390
1611237000000|2021-01-21 13:50:00|1989.6|1989.1|1987.85|1987.35|1989.85|1989.35|1987.35|1986.85|568
1611237300000|2021-01-21 13:55:00|1987.97|1987.47|1988.1|1987.6|1989.35|1988.85|1987.85|1987.35|532
1611237600000|2021-01-21 14:00:00|1987.97|1987.47|1989.1|1988.6|1989.35|1988.85|1987.72|1987.22|336
1611237900000|2021-01-21 14:05:00|1988.97|1988.47|1987.85|1987.35|1988.97|1988.47|1987.6|1987.1|259
1611238200000|2021-01-21 14:10:00|1987.72|1987.22|1988.72|1988.22|1988.85|1988.35|1987.6|1987.1|236
1611238500000|2021-01-21 14:15:00|1988.85|1988.35|1988.1|1987.6|1989.1|1988.6|1988.1|1987.6|281
1611238800000|2021-01-21 14:20:00|1987.97|1987.47|1988.35|1987.85|1988.85|1988.35|1987.6|1987.1|429
1611239100000|2021-01-21 14:25:00|1988.22|1987.72|1987.6|1987.1|1988.85|1988.35|1987.47|1986.97|442
1611239400000|2021-01-21 14:30:00|1987.85|1987.35|1986.1|1985.6|1988.35|1987.85|1985.97|1985.47|704
1611239700000|2021-01-21 14:35:00|1985.97|1985.47|1984.1|1983.6|1986.35|1985.85|1984.1|1983.6|757
1611240000000|2021-01-21 14:40:00|1983.85|1983.35|1985.1|1984.6|1985.1|1984.6|1982.85|1982.35|999
1611240300000|2021-01-21 14:45:00|1984.85|1984.35|1987.35|1986.85|1987.6|1987.1|1984.85|1984.35|1394
1611240600000|2021-01-21 14:50:00|1987.22|1986.72|1983.35|1982.85|1987.6|1987.1|1983.35|1982.85|1110
1611240900000|2021-01-21 14:55:00|1982.85|1982.35|1983.97|1983.47|1984.22|1983.72|1981.85|1981.35|837
1611241200000|2021-01-21 15:00:00|1984.1|1983.6|1984.85|1984.35|1984.97|1984.47|1983.35|1982.85|905
1611241500000|2021-01-21 15:05:00|1984.72|1984.22|1983.6|1983.1|1984.72|1984.22|1982.72|1982.22|863
1611241800000|2021-01-21 15:10:00|1983.59|1983.09|1986.96|1986.46|1987.09|1986.59|1983.34|1982.84|1292
1611242100000|2021-01-21 15:15:00|1986.84|1986.34|1988.71|1988.21|1988.84|1988.34|1986.59|1986.09|1282
1611242400000|2021-01-21 15:20:00|1988.59|1988.09|1986.71|1986.21|1988.71|1988.21|1986.46|1985.96|1052
1611242700000|2021-01-21 15:25:00|1986.84|1986.34|1986.34|1985.84|1986.84|1986.34|1985.71|1985.21|702
1611243000000|2021-01-21 15:30:00|1986.21|1985.71|1986.09|1985.59|1986.46|1985.96|1984.84|1984.34|794
1611243300000|2021-01-21 15:35:00|1985.96|1985.46|1983.84|1983.34|1986.09|1985.59|1983.84|1983.34|802
1611243600000|2021-01-21 15:40:00|1983.96|1983.46|1985.59|1985.09|1985.71|1985.21|1983.84|1983.34|661
1611243900000|2021-01-21 15:45:00|1985.46|1984.96|1985.34|1984.84|1986.09|1985.59|1984.59|1984.09|605
1611244200000|2021-01-21 15:50:00|1985.46|1984.96|1985.09|1984.59|1986.59|1986.09|1984.84|1984.34|709
1611244500000|2021-01-21 15:55:00|1985.21|1984.71|1986.84|1986.34|1986.84|1986.34|1984.84|1984.34|540
1611244800000|2021-01-21 16:00:00|1986.59|1986.09|1987.21|1986.71|1987.84|1987.34|1986.34|1985.84|851
1611245100000|2021-01-21 16:05:00|1987.34|1986.84|1986.09|1985.59|1987.71|1987.21|1985.71|1985.21|1014
1611245400000|2021-01-21 16:10:00|1985.84|1985.34|1986.59|1986.09|1986.59|1986.09|1985.34|1984.84|750
1611245700000|2021-01-21 16:15:00|1986.46|1985.96|1986.34|1985.84|1986.71|1986.21|1985.59|1985.09|561
1611246000000|2021-01-21 16:20:00|1986.46|1985.96|1986.93|1985.43|1986.93|1986.34|1985.84|1985.34|758
1611246300000|2021-01-21 16:25:00|1986.95|1985.45|1986.89|1985.39|1987.39|1985.89|1986.42|1984.92|623
1611246600000|2021-01-21 16:30:00|1986.91|1985.41|1983.54|1982.14|1986.91|1985.41|1983.54|1982.14|2548
1611246900000|2021-01-21 16:35:00|1983.41|1982.01|1982.79|1981.39|1983.54|1982.14|1980.91|1979.51|2261
1611247200000|2021-01-21 16:40:00|1982.66|1981.26|1981.54|1980.14|1982.66|1981.26|1981.54|1980.14|39
1611247500000|2021-01-21 16:45:00|1981.66|1980.26|1982.79|1981.39|1983.29|1981.89|1980.79|1979.39|153
1611247800000|2021-01-21 16:50:00|1982.66|1981.26|1983.04|1981.64|1983.16|1981.76|1981.41|1980.01|58
1611248100000|2021-01-21 16:55:00|1982.91|1981.51|1983.59|1982.09|1983.91|1982.51|1982.79|1981.39|29
1611248400000|2021-01-21 17:00:00|1983.57|1982.07|1983.11|1981.61|1983.62|1982.12|1982.61|1981.11|0
1611248700000|2021-01-21 17:05:00|1983.1|1981.6|1982.15|1980.65|1983.12|1981.62|1982.1|1980.6|0
1611249000000|2021-01-21 17:10:00|1982.14|1980.64|1980.72|1979.22|1982.15|1980.65|1980.71|1979.21|0
1611249300000|2021-01-21 17:15:00|1980.71|1979.21|1980.03|1978.53|1980.71|1979.21|1980.03|1978.53|0
1611249600000|2021-01-21 17:20:00|1980.04|1978.54|1981.12|1979.62|1981.12|1979.62|1979.58|1978.08|0
1611249900000|2021-01-21 17:25:00|1981.13|1979.63|1981.53|1980.03|1981.58|1980.08|1981.1|1979.6|0
1611250200000|2021-01-21 17:30:00|1981.6|1980.1|1981.56|1980.06|1982.05|1980.55|1981.06|1979.56|0
1611250500000|2021-01-21 17:35:00|1981.55|1980.05|1981.15|1979.65|1981.59|1980.09|1980.67|1979.17|0
1611250800000|2021-01-21 17:40:00|1981.16|1979.66|1981.21|1979.71|1981.71|1980.21|1980.7|1979.2|0
1611251100000|2021-01-21 17:45:00|1981.23|1979.73|1981.67|1980.17|1982.12|1980.62|1981.17|1979.67|0
1611251400000|2021-01-21 17:50:00|1981.66|1980.16|1980.67|1979.17|1981.66|1980.16|1980.62|1979.12|0
1611251700000|2021-01-21 17:55:00|1980.66|1979.16|1981.78|1980.28|1981.78|1980.28|1980.65|1979.15|0
1611252000000|2021-01-21 18:00:00|1981.79|1980.29|1981.76|1980.26|1982.3|1980.8|1981.72|1980.22|0
1611252300000|2021-01-21 18:05:00|1981.78|1980.28|1982.71|1981.21|1982.72|1981.22|1981.76|1980.26|0
1611252600000|2021-01-21 18:10:00|1982.69|1981.19|1982.73|1981.23|1983.18|1981.68|1982.69|1981.19|0
1611252900000|2021-01-21 18:15:00|1982.72|1981.22|1983.64|1982.14|1983.65|1982.15|1982.27|1980.77|0
1611253200000|2021-01-21 18:20:00|1983.65|1982.15|1983.72|1982.22|1983.74|1982.24|1983.64|1982.14|0
1611253500000|2021-01-21 18:25:00|1983.71|1982.21|1983.24|1981.74|1983.72|1982.22|1982.74|1981.24|0
1611253800000|2021-01-21 18:30:00|1983.25|1981.75|1983.72|1982.22|1983.74|1982.24|1982.79|1981.29|0
1611254100000|2021-01-21 18:35:00|1983.74|1982.24|1983.75|1982.25|1983.76|1982.26|1983.28|1981.78|0
1611254400000|2021-01-21 18:40:00|1983.74|1982.24|1983.76|1982.26|1984.26|1982.76|1983.72|1982.22|0
1611254700000|2021-01-21 18:45:00|1983.78|1982.28|1983.22|1981.72|1983.78|1982.28|1982.76|1981.26|0
1611255000000|2021-01-21 18:50:00|1983.24|1981.74|1983.24|1981.74|1983.78|1982.28|1983.22|1981.72|0
1611255300000|2021-01-21 18:55:00|1983.26|1981.76|1983.74|1982.24|1984.2|1982.7|1983.24|1981.74|0
1611255600000|2021-01-21 19:00:00|1983.73|1982.23|1983.81|1982.31|1983.81|1982.31|1983.72|1982.22|0
1611255900000|2021-01-21 19:05:00|1983.8|1982.3|1984.8|1983.3|1984.81|1983.31|1983.8|1982.3|0
1611256200000|2021-01-21 19:10:00|1984.81|1983.31|1984.84|1983.34|1984.86|1983.36|1984.78|1983.28|0
1611256500000|2021-01-21 19:15:00|1984.86|1983.36|1985.33|1983.83|1985.34|1983.84|1984.86|1983.36|0
1611256800000|2021-01-21 19:20:00|1985.34|1983.84|1985.3|1983.8|1985.36|1983.86|1984.84|1983.34|0
1611257100000|2021-01-21 19:25:00|1985.31|1983.81|1985.33|1983.83|1985.34|1983.84|1984.86|1983.36|0
1611257400000|2021-01-21 19:30:00|1985.34|1983.84|1984.92|1983.42|1985.38|1983.88|1984.91|1983.41|0
1611257700000|2021-01-21 19:35:00|1984.94|1983.44|1985.42|1983.92|1985.44|1983.94|1984.92|1983.42|0
1611258000000|2021-01-21 19:40:00|1985.44|1983.94|1985.37|1983.87|1985.44|1983.94|1985.36|1983.86|0
1611258300000|2021-01-21 19:45:00|1985.23|1983.73|1984.96|1983.46|1985.23|1983.73|1984.9|1983.4|0
1611258600000|2021-01-21 19:50:00|1984.95|1983.45|1984.96|1983.46|1985.45|1983.95|1984.95|1983.45|0
1611258900000|2021-01-21 19:55:00|1984.95|1983.45|1985.43|1983.93|1985.92|1984.42|1984.94|1983.44|0
1611259200000|2021-01-21 20:00:00|1985.45|1983.95|1985.92|1984.42|1985.92|1984.42|1984.91|1983.41|0
1611259500000|2021-01-21 20:05:00|1985.9|1984.4|1985.91|1984.41|1985.92|1984.42|1985.87|1984.37|0
1611259800000|2021-01-21 20:10:00|1985.9|1984.4|1985.29|1983.79|1985.91|1984.41|1984.8|1983.3|0
1611260100000|2021-01-21 20:15:00|1985.3|1983.8|1984.86|1983.36|1985.33|1983.83|1984.81|1983.31|0
1611260400000|2021-01-21 20:20:00|1984.84|1983.34|1985.37|1983.87|1985.41|1983.91|1984.84|1983.34|0
1611260700000|2021-01-21 20:25:00|1985.36|1983.86|1985.8|1984.3|1985.84|1984.34|1984.86|1983.36|0
1611261000000|2021-01-21 20:30:00|1985.78|1984.28|1986.24|1984.74|1986.28|1984.78|1985.28|1983.78|0
1611261300000|2021-01-21 20:35:00|1986.26|1984.76|1986.2|1984.7|1986.74|1985.24|1986.17|1984.67|0
1611261600000|2021-01-21 20:40:00|1986.19|1984.69|1986.78|1985.28|1987.03|1985.53|1986.17|1984.67|0
1611261900000|2021-01-21 20:45:00|1986.77|1985.27|1987.61|1986.11|1987.74|1986.24|1986.77|1985.27|0
1611262200000|2021-01-21 20:50:00|1987.62|1986.12|1987.97|1986.47|1988.04|1986.54|1987.06|1985.56|0
1611262500000|2021-01-21 20:55:00|1987.99|1986.49|1987.15|1985.65|1988.36|1986.86|1986.9|1985.4|0
1611262800000|2021-01-21 21:00:00|1987.12|1985.62|1987.78|1986.28|1988.24|1986.74|1987.12|1985.62|0
1611263100000|2021-01-21 21:05:00|1987.8|1986.3|1987.56|1986.06|1988.02|1986.52|1987.48|1985.98|0
1611263400000|2021-01-21 21:10:00|1987.58|1986.08|1987.45|1985.95|1987.71|1986.21|1987.31|1985.81|0
1611263700000|2021-01-21 21:15:00|1987.49|1985.99|1987.58|1986.08|1987.62|1986.12|1987.49|1985.99|0
1611264000000|2021-01-21 21:20:00|1987.62|1986.12|1987.54|1986.04|1987.66|1986.16|1987.54|1986.04|0
1611264300000|2021-01-21 21:25:00|1987.49|1985.99|1987.4|1985.9|1987.49|1985.99|1987.4|1985.9|0
1611264600000|2021-01-21 21:30:00|1987.38|1985.88|1988.45|1986.95|1988.45|1986.95|1986.66|1985.16|0
1611264900000|2021-01-21 21:35:00|1988.43|1986.93|1988.15|1986.65|1988.45|1986.95|1988.04|1986.54|0
1611265200000|2021-01-21 21:40:00|1988.16|1986.66|1988.45|1986.95|1988.45|1986.95|1987.9|1986.4|0
1611265500000|2021-01-21 21:45:00|1988.43|1986.93|1988.48|1986.98|1989.02|1987.52|1988.25|1986.75|0
1611265800000|2021-01-21 21:50:00|1988.49|1986.99|1988.07|1986.57|1988.92|1987.42|1987.93|1986.43|0
1611266100000|2021-01-21 21:55:00|1988.06|1986.56|1988.26|1986.76|1988.28|1986.78|1987.93|1986.43|0
1611266400000|2021-01-21 22:00:00|1988.22|1986.72|1987.77|1986.27|1988.26|1986.76|1987.77|1986.27|0
1611266700000|2021-01-21 22:05:00|1988.02|1986.52|1987.93|1986.43|1988.06|1986.56|1987.93|1986.43|0
1611267000000|2021-01-21 22:10:00|1988.06|1986.56|1988.06|1986.56|1988.06|1986.56|1988.06|1986.56|0
1611267300000|2021-01-21 22:15:00|1988.02|1986.52|1987.97|1986.47|1988.22|1986.72|1987.93|1986.43|0
1611267600000|2021-01-21 22:20:00|1987.93|1986.43|1988.02|1986.52|1988.02|1986.52|1987.93|1986.43|0
1611267900000|2021-01-21 22:25:00|1987.94|1986.44|1987.9|1986.4|1987.94|1986.44|1987.9|1986.4|0
1611268200000|2021-01-21 22:30:00|1987.98|1986.48|1987.96|1986.46|1987.98|1986.48|1987.96|1986.46|0
1611268800000|2021-01-21 22:40:00|1987.92|1986.42|1987.88|1986.38|1987.96|1986.46|1987.88|1986.38|0
1611269100000|2021-01-21 22:45:00|1987.96|1986.46|1987.88|1986.38|1987.96|1986.46|1987.88|1986.38|0
1611269400000|2021-01-21 22:50:00|1987.96|1986.46|1987.92|1986.42|1987.96|1986.46|1987.76|1986.26|0
1611269700000|2021-01-21 22:55:00|1987.96|1986.46|1988|1986.5|1988.17|1986.67|1987.92|1986.42|0
1611270000000|2021-01-21 23:00:00|1988.04|1986.54|1987.88|1986.38|1989.07|1987.57|1987.68|1986.18|0
1611270300000|2021-01-21 23:05:00|1987.91|1986.41|1988.11|1986.61|1988.87|1987.37|1987.86|1986.36|0
1611270600000|2021-01-21 23:10:00|1988.14|1986.64|1987.66|1986.16|1988.41|1986.91|1987.61|1986.11|0
1611270900000|2021-01-21 23:15:00|1987.65|1986.15|1986.82|1985.32|1987.71|1986.21|1986.62|1985.12|0
1611271200000|2021-01-21 23:20:00|1986.84|1985.34|1986.61|1985.11|1987.05|1985.55|1986.16|1984.66|0
1611271500000|2021-01-21 23:25:00|1986.6|1985.1|1986.9|1985.4|1987.04|1985.54|1986.4|1984.9|0
1611271800000|2021-01-21 23:30:00|1986.91|1985.41|1987.54|1986.04|1987.64|1986.14|1986.9|1985.4|0
1611272100000|2021-01-21 23:35:00|1987.56|1986.06|1987.44|1985.94|1987.64|1986.14|1987.04|1985.54|0
1611272400000|2021-01-21 23:40:00|1987.43|1985.93|1987.14|1985.64|1987.44|1985.94|1987.04|1985.54|0
1611272700000|2021-01-21 23:45:00|1987.13|1985.63|1986.8|1985.3|1987.13|1985.63|1986.7|1985.2|0
1611273000000|2021-01-21 23:50:00|1986.79|1985.29|1986.55|1985.05|1986.79|1985.29|1986.3|1984.8|0
1611273300000|2021-01-21 23:55:00|1986.53|1985.03|1986.8|1985.3|1986.9|1985.4|1986.4|1984.9|0
1611273600000|2021-01-22 00:00:00|1986.78|1985.28|1986.8|1985.3|1987.04|1985.54|1986.35|1984.85|0
1611273900000|2021-01-22 00:05:00|1986.82|1985.32|1988.07|1986.57|1988.27|1986.77|1986.6|1985.1|0
1611274200000|2021-01-22 00:10:00|1988.12|1986.62|1987.72|1986.22|1988.17|1986.67|1987.52|1986.02|0
1611274500000|2021-01-22 00:15:00|1987.74|1986.24|1986.21|1984.71|1987.82|1986.32|1986.19|1984.69|0
1611274800000|2021-01-22 00:20:00|1986.2|1984.7|1986.68|1985.18|1987.12|1985.62|1986.18|1984.68|0
1611275100000|2021-01-22 00:25:00|1986.75|1985.25|1987.18|1985.68|1987.65|1986.15|1986.75|1985.25|0
1611275400000|2021-01-22 00:30:00|1987.16|1985.66|1986.22|1984.72|1987.18|1985.68|1985.78|1984.28|0
1611275700000|2021-01-22 00:35:00|1986.24|1984.74|1986.2|1984.7|1987.24|1985.74|1985.72|1984.22|0
1611276000000|2021-01-22 00:40:00|1986.21|1984.71|1986.19|1984.69|1986.71|1985.21|1985.72|1984.22|0
1611276300000|2021-01-22 00:45:00|1986.2|1984.7|1985.59|1984.09|1986.21|1984.71|1985.59|1984.09|0
1611276600000|2021-01-22 00:50:00|1985.61|1984.11|1984.11|1982.61|1985.62|1984.12|1984.1|1982.6|0
1611276900000|2021-01-22 00:55:00|1984.12|1982.62|1984.19|1982.69|1984.61|1983.11|1984.12|1982.62|0
1611277200000|2021-01-22 01:00:00|1984.18|1982.68|1983.29|1981.79|1984.2|1982.7|1983.27|1981.77|0
1611277500000|2021-01-22 01:05:00|1983.27|1981.77|1984.88|1983.38|1984.89|1983.39|1983.27|1981.77|0
1611277800000|2021-01-22 01:10:00|1984.89|1983.39|1984.84|1983.34|1984.92|1983.42|1984.38|1982.88|0
1611278100000|2021-01-22 01:15:00|1984.82|1983.32|1983.57|1982.07|1984.85|1983.35|1983.34|1981.84|0
1611278400000|2021-01-22 01:20:00|1983.8|1982.3|1983.77|1982.27|1984.31|1982.81|1983.09|1981.59|0
1611278700000|2021-01-22 01:25:00|1983.78|1982.28|1983.77|1982.27|1983.79|1982.29|1983.29|1981.79|0
1611279000000|2021-01-22 01:30:00|1983.63|1982.13|1984.27|1982.77|1984.29|1982.79|1983.28|1981.78|0
1611279300000|2021-01-22 01:35:00|1984.28|1982.78|1984.72|1983.22|1985.2|1983.7|1984.23|1982.73|0
1611279600000|2021-01-22 01:40:00|1984.7|1983.2|1984.72|1983.22|1984.74|1983.24|1984.22|1982.72|0
1611279900000|2021-01-22 01:45:00|1984.71|1983.21|1984.72|1983.22|1984.73|1983.23|1984.23|1982.73|0
1611280200000|2021-01-22 01:50:00|1984.71|1983.21|1984.44|1982.94|1984.72|1983.22|1984.19|1982.69|0
1611280500000|2021-01-22 01:55:00|1984.51|1983.01|1985.15|1983.65|1985.17|1983.67|1984.51|1983.01|0
1611280800000|2021-01-22 02:00:00|1985.13|1983.63|1984.73|1983.23|1985.13|1983.63|1983.78|1982.28|0
1611281100000|2021-01-22 02:05:00|1984.74|1983.24|1983.27|1981.77|1984.74|1983.24|1983.24|1981.74|0
1611281400000|2021-01-22 02:10:00|1983.28|1981.78|1981.69|1980.19|1983.73|1982.23|1981.69|1980.19|0
1611281700000|2021-01-22 02:15:00|1981.7|1980.2|1981.69|1980.19|1982.18|1980.68|1980.65|1979.15|0
1611282000000|2021-01-22 02:20:00|1981.68|1980.18|1981.73|1980.23|1981.74|1980.24|1980.77|1979.27|0
1611282300000|2021-01-22 02:25:00|1981.72|1980.22|1981.74|1980.24|1982.24|1980.74|1981.49|1979.99|0
1611282600000|2021-01-22 02:30:00|1981.76|1980.26|1982.22|1980.72|1982.26|1980.76|1981.73|1980.23|0
1611282900000|2021-01-22 02:35:00|1982.23|1980.73|1982.24|1980.74|1982.24|1980.74|1982.19|1980.69|0
1611283200000|2021-01-22 02:40:00|1982.38|1980.88|1983.59|1982.09|1984.09|1982.59|1982.38|1980.88|0
1611283500000|2021-01-22 02:45:00|1983.61|1982.11|1983.12|1981.62|1983.62|1982.12|1983.09|1981.59|0
1611283800000|2021-01-22 02:50:00|1983.13|1981.63|1982.62|1981.12|1983.58|1982.08|1982.58|1981.08|0
1611284100000|2021-01-22 02:55:00|1982.61|1981.11|1982.11|1980.61|1982.62|1981.12|1981.63|1980.13|0
1611284400000|2021-01-22 03:00:00|1982.09|1980.59|1982.88|1981.38|1983.12|1981.62|1981.87|1980.37|0
1611284700000|2021-01-22 03:05:00|1982.87|1981.37|1982.37|1980.87|1982.88|1981.38|1982.15|1980.65|0
1611285000000|2021-01-22 03:10:00|1982.3|1980.8|1981.62|1980.12|1982.61|1981.11|1981.62|1980.12|0
1611285300000|2021-01-22 03:15:00|1981.63|1980.13|1980.65|1979.15|1981.63|1980.13|1980.15|1978.65|0
1611285600000|2021-01-22 03:20:00|1980.51|1979.01|1981.15|1979.65|1981.16|1979.66|1980.19|1978.69|0
1611285900000|2021-01-22 03:25:00|1981.13|1979.63|1980.73|1979.23|1981.18|1979.68|1980.7|1979.2|0
1611286200000|2021-01-22 03:30:00|1980.72|1979.22|1980.24|1978.74|1980.73|1979.23|1979.77|1978.27|0
1611286500000|2021-01-22 03:35:00|1980.26|1978.76|1980.24|1978.74|1980.7|1979.2|1980.23|1978.73|0
1611286800000|2021-01-22 03:40:00|1980.23|1978.73|1980.43|1978.93|1980.89|1979.39|1980.22|1978.72|0
1611287100000|2021-01-22 03:45:00|1980.42|1978.92|1980.95|1979.45|1980.96|1979.46|1979.95|1978.45|0
1611287400000|2021-01-22 03:50:00|1980.94|1979.44|1981.42|1979.92|1981.45|1979.95|1980.93|1979.43|0
1611287700000|2021-01-22 03:55:00|1981.43|1979.93|1981.39|1979.89|1981.88|1980.38|1981.38|1979.88|0
1611288000000|2021-01-22 04:00:00|1981.38|1979.88|1981.34|1979.84|1981.84|1980.34|1981.33|1979.83|0
1611288300000|2021-01-22 04:05:00|1981.35|1979.85|1981.85|1980.35|1981.85|1980.35|1981.35|1979.85|0
1611288600000|2021-01-22 04:10:00|1981.87|1980.37|1981.85|1980.35|1982.32|1980.82|1981.62|1980.12|0
1611288900000|2021-01-22 04:15:00|1981.86|1980.36|1982.35|1980.85|1982.37|1980.87|1981.86|1980.36|0
1611289200000|2021-01-22 04:20:00|1982.21|1980.71|1982.47|1980.97|1982.95|1981.45|1981.91|1980.41|0
1611289500000|2021-01-22 04:25:00|1982.49|1980.99|1982.95|1981.45|1983.93|1982.43|1982.49|1980.99|0
1611289800000|2021-01-22 04:30:00|1982.96|1981.46|1982.91|1981.41|1983.16|1981.66|1982.9|1981.4|0
1611290100000|2021-01-22 04:35:00|1982.93|1981.43|1982.9|1981.4|1982.93|1981.43|1982.9|1981.4|0
1611290400000|2021-01-22 04:40:00|1982.91|1981.41|1982.9|1981.4|1982.91|1981.41|1982.89|1981.39|0
1611290700000|2021-01-22 04:45:00|1982.91|1981.41|1982.38|1980.88|1982.91|1981.41|1982.37|1980.87|0
1611291000000|2021-01-22 04:50:00|1982.37|1980.87|1981.45|1979.95|1982.37|1980.87|1981.44|1979.94|0
1611291300000|2021-01-22 04:55:00|1981.46|1979.96|1981.92|1980.42|1982.17|1980.67|1981.46|1979.96|0
1611291600000|2021-01-22 05:00:00|1981.94|1980.44|1982.42|1980.92|1982.89|1981.39|1981.7|1980.2|0
1611291900000|2021-01-22 05:05:00|1982.44|1980.94|1982.42|1980.92|1982.89|1981.39|1982.39|1980.89|0
1611292200000|2021-01-22 05:10:00|1982.49|1980.99|1981.95|1980.45|1982.66|1981.16|1981.91|1980.41|0
1611292500000|2021-01-22 05:15:00|1981.94|1980.44|1981.94|1980.44|1981.95|1980.45|1981.46|1979.96|0
1611292800000|2021-01-22 05:20:00|1981.93|1980.43|1982.4|1980.9|1982.4|1980.9|1981.89|1980.39|0
1611293100000|2021-01-22 05:25:00|1982.39|1980.89|1982.43|1980.93|1982.43|1980.93|1981.93|1980.43|0
1611293400000|2021-01-22 05:30:00|1982.42|1980.92|1981.99|1980.49|1982.47|1980.97|1981.97|1980.47|0
1611293700000|2021-01-22 05:35:00|1981.98|1980.48|1981.95|1980.45|1981.99|1980.49|1981.47|1979.97|0
1611294000000|2021-01-22 05:40:00|1981.94|1980.44|1981.97|1980.47|1982.19|1980.69|1981.52|1980.02|0
1611294300000|2021-01-22 05:45:00|1981.98|1980.48|1981.94|1980.44|1981.98|1980.48|1981.49|1979.99|0
1611294600000|2021-01-22 05:50:00|1981.87|1980.37|1980.72|1979.22|1981.96|1980.46|1980.7|1979.2|0
1611294900000|2021-01-22 05:55:00|1980.7|1979.2|1981.16|1979.66|1981.68|1980.18|1980.22|1978.72|0
1611295200000|2021-01-22 06:00:00|1981.17|1979.67|1980.65|1979.15|1981.63|1980.13|1980.59|1979.09|0
1611295500000|2021-01-22 06:05:00|1980.63|1979.13|1981.08|1979.58|1981.35|1979.85|1980.59|1979.09|0
1611295800000|2021-01-22 06:10:00|1981.07|1979.57|1980.59|1979.09|1981.08|1979.58|1980.58|1979.08|0
1611296100000|2021-01-22 06:15:00|1980.6|1979.1|1980.37|1978.87|1980.62|1979.12|1980.12|1978.62|0
1611296400000|2021-01-22 06:20:00|1980.38|1978.88|1981.13|1979.63|1981.15|1979.65|1980.37|1978.87|0
1611296700000|2021-01-22 06:25:00|1981.12|1979.62|1981.88|1980.38|1982.13|1980.63|1981.12|1979.62|0
1611297000000|2021-01-22 06:30:00|1981.95|1980.45|1981.71|1980.21|1982.1|1980.6|1981.17|1979.67|0
1611297300000|2021-01-22 06:35:00|1981.7|1980.2|1981.92|1980.42|1982.14|1980.64|1981.67|1980.17|0
1611297600000|2021-01-22 06:40:00|1981.85|1980.35|1981.69|1980.19|1981.94|1980.44|1981.69|1980.19|0
1611297900000|2021-01-22 06:45:00|1981.67|1980.17|1980.74|1979.24|1981.69|1980.19|1980.74|1979.24|0
1611298200000|2021-01-22 06:50:00|1980.75|1979.25|1980.76|1979.26|1980.78|1979.28|1980.31|1978.81|0
1611298500000|2021-01-22 06:55:00|1980.77|1979.27|1979.78|1978.28|1980.81|1979.31|1979.76|1978.26|0
1611298800000|2021-01-22 07:00:00|1979.75|1978.25|1979.34|1977.84|1981.18|1979.68|1979.29|1977.79|0
1611299100000|2021-01-22 07:05:00|1979.35|1977.85|1978.88|1977.38|1979.36|1977.86|1978.84|1977.34|0
1611299400000|2021-01-22 07:10:00|1978.85|1977.35|1977.57|1976.07|1978.85|1977.35|1977.32|1975.82|0
1611299700000|2021-01-22 07:15:00|1977.56|1976.06|1978.44|1976.94|1978.44|1976.94|1977.54|1976.04|0
1611300000000|2021-01-22 07:20:00|1978.42|1976.92|1977.64|1976.14|1978.9|1977.4|1976.72|1975.22|0
1611300300000|2021-01-22 07:25:00|1977.66|1976.16|1976.76|1975.26|1977.73|1976.23|1976.34|1974.84|0
1611300600000|2021-01-22 07:30:00|1976.69|1975.19|1977.91|1976.51|1980.04|1978.64|1976.29|1974.79|30
1611300900000|2021-01-22 07:35:00|1977.79|1976.39|1975.66|1974.26|1978.04|1976.64|1975.04|1973.64|23
1611301200000|2021-01-22 07:40:00|1975.79|1974.39|1976.54|1975.14|1976.54|1975.14|1975.16|1973.76|5
1611301500000|2021-01-22 07:45:00|1976.66|1975.26|1977.66|1976.26|1977.66|1976.26|1976.66|1975.26|14
1611301800000|2021-01-22 07:50:00|1977.54|1976.14|1977.16|1975.76|1978.04|1976.64|1977.16|1975.76|12
1611302100000|2021-01-22 07:55:00|1977.59|1976.09|1978.13|1976.63|1978.23|1976.73|1976.15|1974.65|5
1611302400000|2021-01-22 08:00:00|1978.14|1976.64|1981.71|1981.21|1982.21|1981.71|1978.13|1976.63|4152
1611302700000|2021-01-22 08:05:00|1981.46|1980.96|1982.71|1982.21|1982.84|1982.34|1980.59|1980.09|1943
1611303000000|2021-01-22 08:10:00|1982.59|1982.09|1980.71|1980.21|1982.59|1982.09|1978.59|1978.09|2331
1611303300000|2021-01-22 08:15:00|1980.84|1980.34|1977.34|1976.84|1981.71|1981.21|1977.34|1976.84|1899
1611303600000|2021-01-22 08:20:00|1977.46|1976.96|1976.09|1975.59|1977.84|1977.34|1974.59|1974.09|2044
1611303900000|2021-01-22 08:25:00|1975.96|1975.46|1976.46|1975.96|1978.59|1978.09|1975.34|1974.84|1452
1611304200000|2021-01-22 08:30:00|1976.34|1975.84|1977.59|1977.09|1978.84|1978.34|1975.84|1975.34|1414
1611304500000|2021-01-22 08:35:00|1977.34|1976.84|1977.59|1977.09|1977.84|1977.34|1975.96|1975.46|832
1611304800000|2021-01-22 08:40:00|1977.83|1977.33|1978.83|1978.33|1978.95|1978.45|1977.08|1976.58|873
1611305100000|2021-01-22 08:45:00|1978.58|1978.08|1978.33|1977.83|1979.08|1978.58|1977.58|1977.08|891
1611305400000|2021-01-22 08:50:00|1978.2|1977.7|1979.08|1978.58|1979.58|1979.08|1977.33|1976.83|1099
1611305700000|2021-01-22 08:55:00|1978.83|1978.33|1982.08|1981.58|1982.08|1981.58|1978.83|1978.33|1294
1611306000000|2021-01-22 09:00:00|1982.2|1981.7|1984.33|1983.83|1984.83|1984.33|1981.7|1981.2|1632
1611306300000|2021-01-22 09:05:00|1984.45|1983.95|1982.33|1981.83|1985.08|1984.58|1981.95|1981.45|600
1611306600000|2021-01-22 09:10:00|1982.58|1982.08|1982.83|1982.33|1983.58|1983.08|1982.33|1981.83|908
1611306900000|2021-01-22 09:15:00|1983.08|1982.58|1984.58|1984.08|1985.45|1984.95|1982.83|1982.33|1762
1611307200000|2021-01-22 09:20:00|1984.45|1983.95|1984.33|1983.83|1985.08|1984.58|1983.08|1982.58|1007
1611307500000|2021-01-22 09:25:00|1984.2|1983.7|1983.33|1982.83|1984.33|1983.83|1982.58|1982.08|714
1611307800000|2021-01-22 09:30:00|1983.2|1982.7|1981.45|1980.95|1983.58|1983.08|1981.08|1980.58|976
1611308100000|2021-01-22 09:35:00|1981.33|1980.83|1983.83|1983.33|1984.33|1983.83|1980.83|1980.33|946
1611308400000|2021-01-22 09:40:00|1983.95|1983.45|1980.33|1979.83|1983.95|1983.45|1980.33|1979.83|556
1611308700000|2021-01-22 09:45:00|1980.58|1980.08|1979.83|1979.33|1980.58|1980.08|1979.33|1978.83|1320
1611309000000|2021-01-22 09:50:00|1979.95|1979.45|1979.83|1979.33|1980.58|1980.08|1979.58|1979.08|820
1611309300000|2021-01-22 09:55:00|1979.95|1979.45|1979.33|1978.83|1980.08|1979.58|1979.08|1978.58|422
1611309600000|2021-01-22 10:00:00|1979.58|1979.08|1980.08|1979.58|1980.08|1979.58|1978.83|1978.33|620
1611309900000|2021-01-22 10:05:00|1980.2|1979.7|1981.58|1981.08|1981.7|1981.2|1979.95|1979.45|641
1611310200000|2021-01-22 10:10:00|1981.7|1981.2|1980.7|1980.2|1981.7|1981.2|1980.58|1980.08|433
1611310500000|2021-01-22 10:15:00|1980.58|1980.08|1980.83|1980.33|1981.83|1981.33|1980.33|1979.83|359
1611310800000|2021-01-22 10:20:00|1980.95|1980.45|1980.95|1980.45|1981.58|1981.08|1980.33|1979.83|346
1611311100000|2021-01-22 10:25:00|1981.08|1980.58|1982.08|1981.58|1982.2|1981.7|1980.83|1980.33|351
1611311400000|2021-01-22 10:30:00|1981.95|1981.45|1981.08|1980.58|1982.08|1981.58|1981.08|1980.58|143
1611311700000|2021-01-22 10:35:00|1981.2|1980.7|1980.83|1980.33|1981.45|1980.95|1980.83|1980.33|103
1611312000000|2021-01-22 10:40:00|1980.7|1980.2|1980.08|1979.58|1981.08|1980.58|1979.95|1979.45|388
1611312300000|2021-01-22 10:45:00|1979.95|1979.45|1980.33|1979.83|1981.08|1980.58|1979.08|1978.58|301
1611312600000|2021-01-22 10:50:00|1980.45|1979.95|1978.83|1978.33|1980.58|1980.08|1978.58|1978.08|231
1611312900000|2021-01-22 10:55:00|1979.08|1978.58|1977.95|1977.45|1979.2|1978.7|1977.95|1977.45|285
1611313200000|2021-01-22 11:00:00|1978.08|1977.58|1979.58|1979.08|1979.58|1979.08|1978.08|1977.58|301
1611313500000|2021-01-22 11:05:00|1979.33|1978.83|1977.58|1977.08|1979.33|1978.83|1977.08|1976.58|356
1611313800000|2021-01-22 11:10:00|1977.45|1976.95|1976.33|1975.83|1977.58|1977.08|1976.33|1975.83|314
1611314100000|2021-01-22 11:15:00|1976.08|1975.58|1975.95|1975.45|1976.58|1976.08|1975.83|1975.33|423
1611314400000|2021-01-22 11:20:00|1976.08|1975.58|1976.08|1975.58|1976.83|1976.33|1975.33|1974.83|448
1611314700000|2021-01-22 11:25:00|1976.2|1975.7|1975.33|1974.83|1976.33|1975.83|1974.83|1974.33|1194
1611315000000|2021-01-22 11:30:00|1975.08|1974.58|1976.08|1975.58|1976.08|1975.58|1974.58|1974.08|544
1611315300000|2021-01-22 11:35:00|1975.95|1975.45|1976.58|1976.08|1976.83|1976.33|1975.58|1975.08|1066
1611315600000|2021-01-22 11:40:00|1976.45|1975.95|1977.33|1976.83|1977.45|1976.95|1976.33|1975.83|480
1611315900000|2021-01-22 11:45:00|1977.45|1976.95|1978.08|1977.58|1978.08|1977.58|1977.08|1976.58|282
1611316200000|2021-01-22 11:50:00|1977.95|1977.45|1977.83|1977.33|1978.58|1978.08|1977.58|1977.08|235
1611316500000|2021-01-22 11:55:00|1977.7|1977.2|1978.08|1977.58|1978.83|1978.33|1977.58|1977.08|204
1611316800000|2021-01-22 12:00:00|1977.95|1977.45|1978.58|1978.08|1978.83|1978.33|1977.58|1977.08|199
1611317100000|2021-01-22 12:05:00|1978.7|1978.2|1978.33|1977.83|1978.83|1978.33|1977.95|1977.45|184
1611317400000|2021-01-22 12:10:00|1978.2|1977.7|1979.33|1978.83|1979.33|1978.83|1978.08|1977.58|175
1611317700000|2021-01-22 12:15:00|1979.45|1978.95|1978.83|1978.33|1979.58|1979.08|1978.7|1978.2|165
1611318000000|2021-01-22 12:20:00|1978.95|1978.45|1979.08|1978.58|1979.58|1979.08|1978.83|1978.33|148
1611318300000|2021-01-22 12:25:00|1978.95|1978.45|1978.83|1978.33|1979.08|1978.58|1978.2|1977.7|165
1611318600000|2021-01-22 12:30:00|1978.95|1978.45|1978.83|1978.33|1979.58|1979.08|1978.58|1978.08|132
1611318900000|2021-01-22 12:35:00|1978.7|1978.2|1978.83|1978.33|1979.58|1979.08|1978.58|1978.08|131
1611319200000|2021-01-22 12:40:00|1978.6|1978.1|1978.85|1978.35|1978.85|1978.35|1977.72|1977.22|154
1611319500000|2021-01-22 12:45:00|1978.97|1978.47|1979.35|1978.85|1979.47|1978.97|1978.6|1978.1|119
1611319800000|2021-01-22 12:50:00|1979.47|1978.97|1979.97|1979.47|1980.35|1979.85|1979.35|1978.85|210
1611320100000|2021-01-22 12:55:00|1980.1|1979.6|1980.35|1979.85|1980.35|1979.85|1979.85|1979.35|109
1611320400000|2021-01-22 13:00:00|1980.1|1979.6|1980.6|1980.1|1980.6|1980.1|1979.85|1979.35|193
1611320700000|2021-01-22 13:05:00|1980.47|1979.97|1981.35|1980.85|1981.35|1980.85|1979.85|1979.35|333
1611321000000|2021-01-22 13:10:00|1981.47|1980.97|1980.85|1980.35|1981.85|1981.35|1980.85|1980.35|283
1611321300000|2021-01-22 13:15:00|1980.72|1980.22|1980.1|1979.6|1980.85|1980.35|1980.1|1979.6|488
1611321600000|2021-01-22 13:20:00|1980.35|1979.85|1979.6|1979.1|1980.6|1980.1|1979.6|1979.1|326
1611321900000|2021-01-22 13:25:00|1979.85|1979.35|1980.47|1979.97|1980.47|1979.97|1979.6|1979.1|225
1611322200000|2021-01-22 13:30:00|1980.6|1980.1|1980.1|1979.6|1980.6|1980.1|1979.6|1979.1|169
1611322500000|2021-01-22 13:35:00|1980.22|1979.72|1979.35|1978.85|1980.6|1980.1|1979.1|1978.6|285
1611322800000|2021-01-22 13:40:00|1979.47|1978.97|1981.6|1981.1|1981.85|1981.35|1979.35|1978.85|304
1611323100000|2021-01-22 13:45:00|1981.72|1981.22|1981.6|1981.1|1982.1|1981.6|1981.35|1980.85|383
1611323400000|2021-01-22 13:50:00|1981.72|1981.22|1981.1|1980.6|1981.85|1981.35|1980.85|1980.35|545
1611323700000|2021-01-22 13:55:00|1980.97|1980.47|1980.1|1979.6|1981.22|1980.72|1980.1|1979.6|343
1611324000000|2021-01-22 14:00:00|1979.97|1979.47|1982.35|1981.85|1982.35|1981.85|1979.97|1979.47|927
1611324300000|2021-01-22 14:05:00|1982.22|1981.72|1981.85|1981.35|1982.6|1982.1|1981.6|1981.1|311
1611324600000|2021-01-22 14:10:00|1981.97|1981.47|1981.85|1981.35|1982.22|1981.72|1981.35|1980.85|357
1611324900000|2021-01-22 14:15:00|1981.97|1981.47|1982.97|1982.47|1983.1|1982.6|1981.6|1981.1|261
1611325200000|2021-01-22 14:20:00|1983.1|1982.6|1982.85|1982.35|1983.35|1982.85|1982.85|1982.35|287
1611325500000|2021-01-22 14:25:00|1982.72|1982.22|1983.85|1983.35|1983.97|1983.47|1982.1|1981.6|408
1611325800000|2021-01-22 14:30:00|1983.97|1983.47|1983.35|1982.85|1984.35|1983.85|1982.85|1982.35|952
1611326100000|2021-01-22 14:35:00|1983.47|1982.97|1982.85|1982.35|1983.72|1983.22|1982.85|1982.35|767
1611326400000|2021-01-22 14:40:00|1982.72|1982.22|1981.85|1981.35|1983.1|1982.6|1981.35|1980.85|536
1611326700000|2021-01-22 14:45:00|1982.1|1981.6|1984.85|1984.35|1985.72|1985.22|1982.1|1981.6|1174
1611327000000|2021-01-22 14:50:00|1984.6|1984.1|1986.85|1986.35|1986.85|1986.35|1984.6|1984.1|1098
1611327300000|2021-01-22 14:55:00|1986.72|1986.22|1986.72|1986.22|1986.85|1986.35|1985.35|1984.85|1038
1611327600000|2021-01-22 15:00:00|1986.85|1986.35|1986.22|1985.72|1987.97|1987.47|1985.97|1985.47|715
1611327900000|2021-01-22 15:05:00|1986.35|1985.85|1986.35|1985.85|1986.85|1986.35|1985.85|1985.35|397
1611328200000|2021-01-22 15:10:00|1986.1|1985.6|1986.47|1985.97|1986.85|1986.35|1985.1|1984.6|656
1611328500000|2021-01-22 15:15:00|1986.6|1986.1|1985.97|1985.47|1987.35|1986.85|1985.35|1984.85|517
1611328800000|2021-01-22 15:20:00|1986.1|1985.6|1984.22|1983.72|1986.6|1986.1|1984.22|1983.72|395
1611329100000|2021-01-22 15:25:00|1984.35|1983.85|1983.35|1982.85|1984.6|1984.1|1982.6|1982.1|594
1611329400000|2021-01-22 15:30:00|1983.22|1982.72|1983.1|1982.6|1984.6|1984.1|1982.85|1982.35|532
1611329700000|2021-01-22 15:35:00|1983.22|1982.72|1982.35|1981.85|1983.6|1983.1|1981.6|1981.1|638
1611330000000|2021-01-22 15:40:00|1982.47|1981.97|1983.1|1982.6|1983.35|1982.85|1981.6|1981.1|1627
1611330300000|2021-01-22 15:45:00|1982.97|1982.47|1982.35|1981.85|1982.97|1982.47|1981.6|1981.1|1029
1611330600000|2021-01-22 15:50:00|1982.6|1982.1|1983.6|1983.1|1984.1|1983.6|1982.6|1982.1|433
1611330900000|2021-01-22 15:55:00|1983.47|1982.97|1983.85|1983.35|1984.1|1983.6|1983.1|1982.6|440
1611331200000|2021-01-22 16:00:00|1983.72|1983.22|1983.1|1982.6|1983.85|1983.35|1982.6|1982.1|2873
1611331500000|2021-01-22 16:05:00|1983.35|1982.85|1983.22|1982.72|1984.35|1983.85|1983.22|1982.72|912
1611331800000|2021-01-22 16:10:00|1983.35|1982.85|1982.85|1982.35|1983.35|1982.85|1982.6|1982.1|614
1611332100000|2021-01-22 16:15:00|1982.72|1982.22|1984.35|1983.85|1984.6|1984.1|1982.6|1982.1|715
1611332400000|2021-01-22 16:20:00|1984.47|1983.97|1985.57|1984.07|1985.57|1984.85|1984.35|1983.85|1440
1611332700000|2021-01-22 16:25:00|1985.58|1984.08|1985.44|1983.94|1986.56|1985.06|1985.11|1983.61|686
1611333000000|2021-01-22 16:30:00|1985.59|1984.09|1986.17|1984.77|1986.42|1985.02|1982.67|1981.27|368
1611333300000|2021-01-22 16:35:00|1986.05|1984.65|1987.17|1985.77|1987.17|1985.77|1985.55|1984.15|83
1611333600000|2021-01-22 16:40:00|1987.55|1986.15|1988.05|1986.65|1988.05|1986.65|1987.55|1986.15|22
1611333900000|2021-01-22 16:45:00|1988.3|1986.9|1988.3|1986.9|1988.3|1986.9|1988.3|1986.9|42
1611334200000|2021-01-22 16:50:00|1987.42|1986.02|1987.92|1986.52|1989.42|1988.02|1986.8|1985.4|48
1611334500000|2021-01-22 16:55:00|1988.05|1986.65|1988.22|1986.72|1990.05|1988.65|1986.8|1985.4|47
1611334800000|2021-01-22 17:00:00|1988.23|1986.73|1988.12|1986.62|1989.24|1987.74|1988.12|1986.62|0
1611335100000|2021-01-22 17:05:00|1988.11|1986.61|1987.61|1986.11|1988.12|1986.62|1987.15|1985.65|0
1611335400000|2021-01-22 17:10:00|1987.62|1986.12|1987.63|1986.13|1988.11|1986.61|1987.59|1986.09|0
1611335700000|2021-01-22 17:15:00|1987.65|1986.15|1988.19|1986.69|1988.65|1987.15|1987.65|1986.15|0
1611336000000|2021-01-22 17:20:00|1988.05|1986.55|1987.3|1985.8|1988.05|1986.55|1987.26|1985.76|0
1611336300000|2021-01-22 17:25:00|1987.28|1985.78|1987.3|1985.8|1987.8|1986.3|1987.26|1985.76|0
1611336600000|2021-01-22 17:30:00|1987.31|1985.81|1986.77|1985.27|1987.77|1986.27|1986.75|1985.25|0
1611336900000|2021-01-22 17:35:00|1986.75|1985.25|1986.73|1985.23|1987.24|1985.74|1986.71|1985.21|0
1611337200000|2021-01-22 17:40:00|1986.71|1985.21|1987.2|1985.7|1987.73|1986.23|1986.25|1984.75|0
1611337500000|2021-01-22 17:45:00|1987.21|1985.71|1987.24|1985.74|1987.24|1985.74|1986.71|1985.21|0
1611337800000|2021-01-22 17:50:00|1987.23|1985.73|1986.81|1985.31|1987.23|1985.73|1986.77|1985.27|0
1611338100000|2021-01-22 17:55:00|1986.79|1985.29|1986.29|1984.79|1986.79|1985.29|1986.27|1984.77|0
1611338400000|2021-01-22 18:00:00|1986.31|1984.81|1986.25|1984.75|1986.77|1985.27|1986.22|1984.72|0
1611338700000|2021-01-22 18:05:00|1986.24|1984.74|1985.16|1983.66|1986.24|1984.74|1985.16|1983.66|0
1611339000000|2021-01-22 18:10:00|1985.15|1983.65|1985.75|1984.25|1985.75|1984.25|1984.66|1983.16|0
1611339300000|2021-01-22 18:15:00|1985.76|1984.26|1986.25|1984.75|1986.25|1984.75|1985.72|1984.22|0
1611339600000|2021-01-22 18:20:00|1986.27|1984.77|1987.27|1985.77|1987.28|1985.78|1986.25|1984.75|0
1611339900000|2021-01-22 18:25:00|1987.28|1985.78|1987.23|1985.73|1987.31|1985.81|1986.8|1985.3|0
1611340200000|2021-01-22 18:30:00|1987.22|1985.72|1988.15|1986.65|1988.17|1986.67|1986.74|1985.24|0
1611340500000|2021-01-22 18:35:00|1988.17|1986.67|1988.69|1987.19|1988.69|1987.19|1988.15|1986.65|0
1611340800000|2021-01-22 18:40:00|1988.68|1987.18|1988.68|1987.18|1989.18|1987.68|1988.67|1987.17|0
1611341100000|2021-01-22 18:45:00|1988.69|1987.19|1988.18|1986.68|1988.69|1987.19|1988.14|1986.64|0
1611341400000|2021-01-22 18:50:00|1988.17|1986.67|1988.15|1986.65|1988.18|1986.68|1988.14|1986.64|0
1611341700000|2021-01-22 18:55:00|1988.17|1986.67|1987.57|1986.07|1988.64|1987.14|1987.55|1986.05|0
1611342000000|2021-01-22 19:00:00|1987.56|1986.06|1988.04|1986.54|1988.04|1986.54|1987.01|1985.51|0
1611342300000|2021-01-22 19:05:00|1988.03|1986.53|1988.05|1986.55|1988.08|1986.58|1987.55|1986.05|0
1611342600000|2021-01-22 19:10:00|1988.03|1986.53|1988.01|1986.51|1988.05|1986.55|1987.5|1986|0
1611342900000|2021-01-22 19:15:00|1988.02|1986.52|1987.56|1986.06|1988.04|1986.54|1987.1|1985.6|0
1611343200000|2021-01-22 19:20:00|1987.57|1986.07|1987.28|1985.78|1988.08|1986.58|1987.16|1985.66|0
1611343500000|2021-01-22 19:25:00|1987.27|1985.77|1985.83|1984.33|1987.27|1985.77|1985.82|1984.32|0
1611343800000|2021-01-22 19:30:00|1985.97|1984.47|1985.87|1984.37|1986.32|1984.82|1985.41|1983.91|0
1611344100000|2021-01-22 19:35:00|1985.86|1984.36|1985.91|1984.41|1985.91|1984.41|1985.4|1983.9|0
1611344400000|2021-01-22 19:40:00|1985.93|1984.43|1985.02|1983.52|1986.39|1984.89|1985|1983.5|0
1611344700000|2021-01-22 19:45:00|1985|1983.5|1985|1983.5|1985.48|1983.98|1984.98|1983.48|0
1611345000000|2021-01-22 19:50:00|1985.01|1983.51|1985.11|1983.61|1985.56|1984.06|1985|1983.5|0
1611345300000|2021-01-22 19:55:00|1985.1|1983.6|1985.64|1984.14|1985.64|1984.14|1985.1|1983.6|0
1611345600000|2021-01-22 20:00:00|1985.67|1984.17|1985.17|1983.67|1986.16|1984.66|1985.17|1983.67|0
1611345900000|2021-01-22 20:05:00|1985.18|1983.68|1984.98|1983.48|1985.44|1983.94|1984.71|1983.21|0
1611346200000|2021-01-22 20:10:00|1984.99|1983.49|1983.98|1982.48|1984.99|1983.49|1983.82|1982.32|0
1611346500000|2021-01-22 20:15:00|1984|1982.5|1983.07|1981.57|1984.96|1983.46|1983.06|1981.56|0
1611346800000|2021-01-22 20:20:00|1983.05|1981.55|1984.14|1982.64|1984.14|1982.64|1983.04|1981.54|0
1611347100000|2021-01-22 20:25:00|1984.15|1982.65|1985.6|1984.1|1985.62|1984.12|1984.11|1982.61|0
1611347400000|2021-01-22 20:30:00|1985.62|1984.12|1984.65|1983.15|1985.63|1984.13|1984.6|1983.1|0
1611347700000|2021-01-22 20:35:00|1984.64|1983.14|1986.06|1984.56|1986.11|1984.61|1984.63|1983.13|0
1611348000000|2021-01-22 20:40:00|1986.04|1984.54|1986.61|1985.11|1986.62|1985.12|1986.04|1984.54|0
1611348300000|2021-01-22 20:45:00|1986.6|1985.1|1986.04|1984.54|1986.61|1985.11|1985.57|1984.07|0
1611348600000|2021-01-22 20:50:00|1986.05|1984.55|1986.82|1985.32|1986.85|1985.35|1986.03|1984.53|0
1611348900000|2021-01-22 20:55:00|1986.81|1985.31|1984.43|1982.93|1986.84|1985.34|1984.22|1982.72|0
1611349200000|2021-01-22 21:00:00|1984.46|1982.96|1984.9|1983.4|1985.15|1983.65|1983.79|1982.29|0
1611349500000|2021-01-22 21:05:00|1984.92|1983.42|1984.46|1982.96|1985.1|1983.6|1984.46|1982.96|0
1611349800000|2021-01-22 21:10:00|1984.47|1982.97|1985.09|1983.59|1985.85|1984.35|1984.46|1982.96|0
1611350100000|2021-01-22 21:15:00|1985.17|1983.67|1984.93|1983.43|1985.3|1983.8|1984.93|1983.43|0
1611350400000|2021-01-22 21:20:00|1985.01|1983.51|1984.89|1983.39|1985.05|1983.55|1984.8|1983.3|0
1611350700000|2021-01-22 21:25:00|1984.93|1983.43|1984.91|1983.41|1984.97|1983.47|1984.87|1983.37|0
1611351000000|2021-01-22 21:30:00|1984.89|1983.39|1985.23|1983.73|1985.33|1983.83|1984.83|1983.33|0
1611351300000|2021-01-22 21:35:00|1985.21|1983.71|1984.49|1982.99|1985.23|1983.73|1984.39|1982.89|0
1611351600000|2021-01-22 21:40:00|1984.47|1982.97|1984.08|1982.58|1984.69|1983.19|1984.08|1982.58|0
1611351900000|2021-01-22 21:45:00|1984.1|1982.6|1984.39|1982.89|1984.59|1983.09|1983.98|1982.48|0
1611352200000|2021-01-22 21:50:00|1984.4|1982.9|1984.28|1982.78|1984.59|1983.09|1984.18|1982.68|0
1611352500000|2021-01-22 21:55:00|1984.3|1982.8|1983.65|1982.15|1984.39|1982.89|1983.54|1982.04|0
1611352800000|2021-01-22 22:00:00|1984.02|1982.52|1984.02|1982.52|1984.02|1982.52|1984.02|1982.52|0
1611529200000|2021-01-24 23:00:00|1987.63|1986.13|1987.72|1986.22|1987.78|1986.28|1986.85|1985.35|0
1611529500000|2021-01-24 23:05:00|1987.68|1986.18|1988.15|1986.65|1988.3|1986.8|1987.45|1985.95|0
1611529800000|2021-01-24 23:10:00|1988.14|1986.64|1988.25|1986.75|1988.45|1986.95|1987.51|1986.01|0
1611530100000|2021-01-24 23:15:00|1988.27|1986.77|1988.2|1986.7|1988.35|1986.85|1987.71|1986.21|0
1611530400000|2021-01-24 23:20:00|1988.19|1986.69|1988.76|1987.26|1989.1|1987.6|1988.15|1986.65|0
1611530700000|2021-01-24 23:25:00|1988.77|1987.27|1989.04|1987.54|1989.89|1988.39|1988.77|1987.27|0
1611531000000|2021-01-24 23:30:00|1989.08|1987.58|1989.13|1987.63|1989.34|1987.84|1988.93|1987.43|0
1611531300000|2021-01-24 23:35:00|1989.12|1987.62|1989.03|1987.53|1989.13|1987.63|1988.79|1987.29|0
1611531600000|2021-01-24 23:40:00|1989.02|1987.52|1989.03|1987.53|1989.33|1987.83|1988.93|1987.43|0
1611531900000|2021-01-24 23:45:00|1989.05|1987.55|1988.94|1987.44|1989.33|1987.83|1988.94|1987.44|0
1611532200000|2021-01-24 23:50:00|1988.92|1987.42|1988.7|1987.2|1988.92|1987.42|1988.49|1986.99|0
1611532500000|2021-01-24 23:55:00|1988.68|1987.18|1988.59|1987.09|1988.75|1987.25|1988.49|1986.99|0
1611532800000|2021-01-25 00:00:00|1988.54|1987.04|1987.96|1986.46|1988.8|1987.3|1987.96|1986.46|0
1611533100000|2021-01-25 00:05:00|1987.97|1986.47|1987.82|1986.32|1988.16|1986.66|1987.21|1985.71|0
1611533400000|2021-01-25 00:10:00|1987.8|1986.3|1988.56|1987.06|1988.67|1987.17|1987.06|1985.56|0
1611533700000|2021-01-25 00:15:00|1988.53|1987.03|1985.59|1984.09|1988.67|1987.17|1985.35|1983.85|0
1611534000000|2021-01-25 00:20:00|1985.66|1984.16|1984.81|1983.31|1986.33|1984.83|1984.48|1982.98|0
1611534300000|2021-01-25 00:25:00|1984.5|1983|1987.14|1985.64|1987.38|1985.88|1984.47|1982.97|0
1611534600000|2021-01-25 00:30:00|1987.12|1985.62|1987.73|1986.23|1988.43|1986.93|1986.9|1985.4|0
1611534900000|2021-01-25 00:35:00|1987.8|1986.3|1986.53|1985.03|1988.21|1986.71|1986.52|1985.02|0
1611535200000|2021-01-25 00:40:00|1986.67|1985.17|1987.69|1986.19|1987.7|1986.2|1986.53|1985.03|0
1611535500000|2021-01-25 00:45:00|1987.76|1986.26|1987.97|1986.47|1988.43|1986.93|1987.48|1985.98|0
1611535800000|2021-01-25 00:50:00|1987.98|1986.48|1988.87|1987.37|1988.87|1987.37|1987.91|1986.41|0
1611536100000|2021-01-25 00:55:00|1988.86|1987.36|1989.07|1987.57|1989.33|1987.83|1988.36|1986.86|0
1611536400000|2021-01-25 01:00:00|1989|1987.5|1988.32|1986.82|1989.32|1987.82|1988.28|1986.78|0
1611536700000|2021-01-25 01:05:00|1988.31|1986.81|1989.3|1987.8|1989.75|1988.25|1988.31|1986.81|0
1611537000000|2021-01-25 01:10:00|1989.29|1987.79|1988.83|1987.33|1989.53|1988.03|1988.81|1987.31|0
1611537300000|2021-01-25 01:15:00|1988.84|1987.34|1989.5|1988|1990.26|1988.76|1988.84|1987.34|0
1611537600000|2021-01-25 01:20:00|1989.51|1988.01|1989.74|1988.24|1989.75|1988.25|1988.8|1987.3|0
1611537900000|2021-01-25 01:25:00|1989.75|1988.25|1989.5|1988|1990.21|1988.71|1989.26|1987.76|0
1611538200000|2021-01-25 01:30:00|1989.43|1987.93|1990.21|1988.71|1990.71|1989.21|1989.28|1987.78|0
1611538500000|2021-01-25 01:35:00|1990.07|1988.57|1989.25|1987.75|1990.07|1988.57|1988.6|1987.1|0
1611538800000|2021-01-25 01:40:00|1989.18|1987.68|1989.26|1987.76|1989.75|1988.25|1988.8|1987.3|0
1611539100000|2021-01-25 01:45:00|1989.27|1987.77|1989.74|1988.24|1990.21|1988.71|1989.26|1987.76|0
1611539400000|2021-01-25 01:50:00|1989.72|1988.22|1989.04|1987.54|1989.74|1988.24|1988.55|1987.05|0
1611539700000|2021-01-25 01:55:00|1988.97|1987.47|1988.34|1986.84|1989.04|1987.54|1988.33|1986.83|0
1611540000000|2021-01-25 02:00:00|1988.35|1986.85|1988.42|1986.92|1988.89|1987.39|1988.34|1986.84|0
1611540300000|2021-01-25 02:05:00|1988.43|1986.93|1988.91|1987.41|1988.92|1987.42|1988.41|1986.91|0
1611540600000|2021-01-25 02:10:00|1988.92|1987.42|1988.43|1986.93|1989.15|1987.65|1988.43|1986.93|0
1611540900000|2021-01-25 02:15:00|1988.45|1986.95|1989.9|1988.4|1990.35|1988.85|1988.43|1986.93|0
1611541200000|2021-01-25 02:20:00|1989.91|1988.41|1990.38|1988.88|1990.4|1988.9|1989.9|1988.4|0
1611541500000|2021-01-25 02:25:00|1990.39|1988.89|1990.38|1988.88|1990.4|1988.9|1989.91|1988.41|0
1611541800000|2021-01-25 02:30:00|1990.39|1988.89|1990.38|1988.88|1990.84|1989.34|1990.36|1988.86|0
1611542100000|2021-01-25 02:35:00|1990.39|1988.89|1991.85|1990.35|1991.85|1990.35|1990.38|1988.88|0
1611542400000|2021-01-25 02:40:00|1991.86|1990.36|1991.87|1990.37|1992.34|1990.84|1991.4|1989.9|0
1611542700000|2021-01-25 02:45:00|1991.88|1990.38|1991.41|1989.91|1992.11|1990.61|1990.93|1989.43|0
1611543000000|2021-01-25 02:50:00|1991.4|1989.9|1991.44|1989.94|1991.9|1990.4|1991.39|1989.89|0
1611543300000|2021-01-25 02:55:00|1991.43|1989.93|1991.43|1989.93|1991.44|1989.94|1990.95|1989.45|0
1611543600000|2021-01-25 03:00:00|1991.44|1989.94|1991.08|1989.58|1991.67|1990.17|1990.6|1989.1|0
1611543900000|2021-01-25 03:05:00|1991.07|1989.57|1990.37|1988.87|1991.08|1989.58|1990.14|1988.64|0
1611544200000|2021-01-25 03:10:00|1990.44|1988.94|1990.12|1988.62|1990.61|1989.11|1990.11|1988.61|0
1611544500000|2021-01-25 03:15:00|1990.11|1988.61|1990.6|1989.1|1990.6|1989.1|1990.11|1988.61|0
1611544800000|2021-01-25 03:20:00|1990.61|1989.11|1991.08|1989.58|1991.11|1989.61|1990.61|1989.11|0
1611545100000|2021-01-25 03:25:00|1991.02|1989.52|1990.62|1989.12|1991.08|1989.58|1990.61|1989.11|0
1611545400000|2021-01-25 03:30:00|1990.64|1989.14|1990.12|1988.62|1991.11|1989.61|1990.11|1988.61|0
1611545700000|2021-01-25 03:35:00|1990.11|1988.61|1989.66|1988.16|1990.13|1988.63|1989.65|1988.15|0
1611546000000|2021-01-25 03:40:00|1989.73|1988.23|1990.14|1988.64|1990.15|1988.65|1989.65|1988.15|0
1611546300000|2021-01-25 03:45:00|1990.12|1988.62|1990.12|1988.62|1990.36|1988.86|1990.11|1988.61|0
1611546600000|2021-01-25 03:50:00|1990.11|1988.61|1990.12|1988.62|1990.36|1988.86|1990.11|1988.61|0
1611546900000|2021-01-25 03:55:00|1990.19|1988.69|1990.09|1988.59|1990.58|1989.08|1990.09|1988.59|0
1611547200000|2021-01-25 04:00:00|1990.11|1988.61|1989.41|1987.91|1990.14|1988.64|1989.19|1987.69|0
1611547500000|2021-01-25 04:05:00|1989.42|1987.92|1989.66|1988.16|1989.67|1988.17|1989.17|1987.67|0
1611547800000|2021-01-25 04:10:00|1989.67|1988.17|1989.67|1988.17|1989.67|1988.17|1989.43|1987.93|0
1611548100000|2021-01-25 04:15:00|1989.66|1988.16|1989.21|1987.71|1989.67|1988.17|1989.19|1987.69|0
1611548400000|2021-01-25 04:20:00|1989.2|1987.7|1989.21|1987.71|1989.23|1987.73|1989.2|1987.7|0
1611548700000|2021-01-25 04:25:00|1989.22|1987.72|1989.23|1987.73|1989.24|1987.74|1989.21|1987.71|0
1611549000000|2021-01-25 04:30:00|1989.24|1987.74|1990.14|1988.64|1990.15|1988.65|1989.24|1987.74|0
1611549300000|2021-01-25 04:35:00|1990.15|1988.65|1989.9|1988.4|1990.15|1988.65|1989.66|1988.16|0
1611549600000|2021-01-25 04:40:00|1989.91|1988.41|1989.74|1988.24|1990.14|1988.64|1989.66|1988.16|0
1611549900000|2021-01-25 04:45:00|1989.9|1988.4|1989.64|1988.14|1990.14|1988.64|1989.64|1988.14|0
1611550200000|2021-01-25 04:50:00|1989.71|1988.21|1989.6|1988.1|1990.1|1988.6|1989.6|1988.1|0
1611550500000|2021-01-25 04:55:00|1989.61|1988.11|1989.63|1988.13|1989.63|1988.13|1989.17|1987.67|0
1611550800000|2021-01-25 05:00:00|1989.64|1988.14|1990.09|1988.59|1990.1|1988.6|1989.63|1988.13|0
1611551100000|2021-01-25 05:05:00|1990.1|1988.6|1990.35|1988.85|1990.63|1989.13|1990.09|1988.59|0
1611551400000|2021-01-25 05:10:00|1990.34|1988.84|1990.12|1988.62|1990.58|1989.08|1990.1|1988.6|0
1611551700000|2021-01-25 05:15:00|1990.25|1988.75|1990.56|1989.06|1990.59|1989.09|1990.1|1988.6|0
1611552000000|2021-01-25 05:20:00|1990.42|1988.92|1990.34|1988.84|1990.56|1989.06|1990.1|1988.6|0
1611552300000|2021-01-25 05:25:00|1990.41|1988.91|1990.34|1988.84|1990.59|1989.09|1990.09|1988.59|0
1611552600000|2021-01-25 05:30:00|1990.41|1988.91|1990.12|1988.62|1990.59|1989.09|1990.1|1988.6|0
1611552900000|2021-01-25 05:35:00|1990.18|1988.68|1989.88|1988.38|1990.34|1988.84|1989.64|1988.14|0
1611553200000|2021-01-25 05:40:00|1989.87|1988.37|1990.05|1988.55|1990.34|1988.84|1989.6|1988.1|0
1611553500000|2021-01-25 05:45:00|1990.04|1988.54|1990.08|1988.58|1990.08|1988.58|1989.1|1987.6|0
1611553800000|2021-01-25 05:50:00|1990.07|1988.57|1989.58|1988.08|1990.07|1988.57|1989.34|1987.84|0
1611554100000|2021-01-25 05:55:00|1989.6|1988.1|1990.57|1989.07|1990.59|1989.09|1989.59|1988.09|0
1611554400000|2021-01-25 06:00:00|1990.35|1988.85|1990.57|1989.07|1991.06|1989.56|1990.1|1988.6|0
1611554700000|2021-01-25 06:05:00|1990.56|1989.06|1990.78|1989.28|1991.03|1989.53|1990.56|1989.06|0
1611555000000|2021-01-25 06:10:00|1990.85|1989.35|1990.8|1989.3|1991.01|1989.51|1990.55|1989.05|0
1611555300000|2021-01-25 06:15:00|1990.87|1989.37|1990.34|1988.84|1991.02|1989.52|1990.07|1988.57|0
1611555600000|2021-01-25 06:20:00|1990.27|1988.77|1990.1|1988.6|1990.58|1989.08|1990.09|1988.59|0
1611555900000|2021-01-25 06:25:00|1990.09|1988.59|1989.66|1988.16|1990.09|1988.59|1989.17|1987.67|0
1611556200000|2021-01-25 06:30:00|1989.65|1988.15|1990.59|1989.09|1990.6|1989.1|1989.65|1988.15|0
1611556500000|2021-01-25 06:35:00|1990.58|1989.08|1991.52|1990.02|1991.53|1990.03|1990.58|1989.08|0
1611556800000|2021-01-25 06:40:00|1991.51|1990.01|1992.55|1991.05|1993.02|1991.52|1991.06|1989.56|0
1611557100000|2021-01-25 06:45:00|1992.68|1991.18|1993.01|1991.51|1993.44|1991.94|1992.68|1991.18|0
1611557400000|2021-01-25 06:50:00|1992.99|1991.49|1992.53|1991.03|1993.01|1991.51|1992.53|1991.03|0
1611557700000|2021-01-25 06:55:00|1992.67|1991.17|1992.03|1990.53|1992.98|1991.48|1991.56|1990.06|0
1611558000000|2021-01-25 07:00:00|1992.04|1990.54|1992.97|1991.47|1993.47|1991.97|1992.04|1990.54|0
1611558300000|2021-01-25 07:05:00|1992.98|1991.48|1992.48|1990.98|1992.99|1991.49|1991.57|1990.07|0
1611558600000|2021-01-25 07:10:00|1992.47|1990.97|1991.99|1990.49|1992.47|1990.97|1991.52|1990.02|0
1611558900000|2021-01-25 07:15:00|1991.98|1990.48|1992.47|1990.97|1992.92|1991.42|1991.98|1990.48|0
1611559200000|2021-01-25 07:20:00|1992.46|1990.96|1993.81|1992.31|1993.81|1992.31|1992.01|1990.51|0
1611559500000|2021-01-25 07:25:00|1993.82|1992.32|1994.29|1992.79|1994.76|1993.26|1993.81|1992.31|0
1611559800000|2021-01-25 07:30:00|1994.3|1992.8|1995.3|1993.9|1996.55|1995.15|1994.28|1992.78|95
1611560100000|2021-01-25 07:35:00|1995.42|1994.02|1995.55|1994.15|1996.3|1994.9|1994.92|1993.52|11
1611560400000|2021-01-25 07:40:00|1995.42|1994.02|1995.3|1993.9|1995.42|1994.02|1995.05|1993.65|13
1611560700000|2021-01-25 07:45:00|1994.92|1993.52|1995.05|1993.65|1995.3|1993.9|1994.92|1993.52|4
1611561000000|2021-01-25 07:50:00|1994.8|1993.4|1996.3|1994.9|1996.42|1995.02|1994.67|1993.27|22
1611561300000|2021-01-25 07:55:00|1996.79|1995.29|1998.13|1996.63|1998.6|1997.1|1996.35|1994.85|0
1611561600000|2021-01-25 08:00:00|1998|1996.5|1997.6|1997.1|1998|1997.35|1994.22|1993.72|2492
1611561900000|2021-01-25 08:05:00|1997.72|1997.22|1994.85|1994.35|1998.1|1997.6|1994.1|1993.6|1718
1611562200000|2021-01-25 08:10:00|1994.72|1994.22|1994.72|1994.22|1996.35|1995.85|1992.97|1992.47|1397
1611562500000|2021-01-25 08:15:00|1994.6|1994.1|1997.1|1996.6|1997.72|1997.22|1994.6|1994.1|1450
1611562800000|2021-01-25 08:20:00|1996.97|1996.47|1995.1|1994.6|1998.1|1997.6|1994.72|1994.22|1490
1611563100000|2021-01-25 08:25:00|1995.22|1994.72|1995.22|1994.72|1995.35|1994.85|1992.6|1992.1|659
1611563400000|2021-01-25 08:30:00|1995.35|1994.85|1997.6|1997.1|1997.6|1997.1|1995.1|1994.6|1064
1611563700000|2021-01-25 08:35:00|1997.47|1996.97|1998.35|1997.85|1998.85|1998.35|1997.35|1996.85|1018
1611564000000|2021-01-25 08:40:00|1998.09|1997.59|1998.09|1997.59|1998.59|1998.09|1996.59|1996.09|718
1611564300000|2021-01-25 08:45:00|1997.84|1997.34|1998.59|1998.09|1998.84|1998.34|1996.59|1996.09|1062
1611564600000|2021-01-25 08:50:00|1998.71|1998.21|1998.84|1998.34|2000.09|1999.59|1998.09|1997.59|859
1611564900000|2021-01-25 08:55:00|1998.96|1998.46|2000.09|1999.59|2000.09|1999.59|1998.59|1998.09|668
1611565200000|2021-01-25 09:00:00|2000.34|1999.84|1998.34|1997.84|2000.59|2000.09|1998.09|1997.59|1078
1611565500000|2021-01-25 09:05:00|1998.21|1997.71|1998.59|1998.09|2000.09|1999.59|1998.09|1997.59|903
1611565800000|2021-01-25 09:10:00|1998.71|1998.21|1998.84|1998.34|1998.96|1998.46|1998.09|1997.59|755
1611566100000|2021-01-25 09:15:00|1998.71|1998.21|1997.96|1997.46|1998.96|1998.46|1997.84|1997.34|743
1611566400000|2021-01-25 09:20:00|1998.09|1997.59|1996.59|1996.09|1998.09|1997.59|1996.09|1995.59|1063
1611566700000|2021-01-25 09:25:00|1996.84|1996.34|1998.21|1997.71|1998.34|1997.84|1996.34|1995.84|593
1611567000000|2021-01-25 09:30:00|1998.34|1997.84|1998.34|1997.84|1998.59|1998.09|1997.96|1997.46|385
1611567300000|2021-01-25 09:35:00|1998.21|1997.71|1997.84|1997.34|1998.84|1998.34|1997.84|1997.34|254
1611567600000|2021-01-25 09:40:00|1998.09|1997.59|1998.59|1998.09|1999.09|1998.59|1998.09|1997.59|276
1611567900000|2021-01-25 09:45:00|1998.34|1997.84|1996.84|1996.34|1998.59|1998.09|1996.34|1995.84|590
1611568200000|2021-01-25 09:50:00|1996.71|1996.21|1997.71|1997.21|1998.09|1997.59|1996.59|1996.09|346
1611568500000|2021-01-25 09:55:00|1997.59|1997.09|1997.59|1997.09|1997.96|1997.46|1997.09|1996.59|240
1611568800000|2021-01-25 10:00:00|1997.46|1996.96|1997.09|1996.59|1997.59|1997.09|1996.84|1996.34|496
1611569100000|2021-01-25 10:05:00|1996.96|1996.46|1995.84|1995.34|1996.96|1996.46|1995.46|1994.96|652
1611569400000|2021-01-25 10:10:00|1995.59|1995.09|1995.21|1994.71|1995.84|1995.34|1994.59|1994.09|602
1611569700000|2021-01-25 10:15:00|1995.09|1994.59|1995.59|1995.09|1995.84|1995.34|1994.34|1993.84|405
1611570000000|2021-01-25 10:20:00|1995.71|1995.21|1995.84|1995.34|1996.09|1995.59|1995.59|1995.09|243
1611570300000|2021-01-25 10:25:00|1995.96|1995.46|1996.59|1996.09|1996.71|1996.21|1995.84|1995.34|447
1611570600000|2021-01-25 10:30:00|1996.46|1995.96|1996.34|1995.84|1996.84|1996.34|1996.09|1995.59|155
1611570900000|2021-01-25 10:35:00|1996.21|1995.71|1997.84|1997.34|1997.84|1997.34|1996.09|1995.59|317
1611571200000|2021-01-25 10:40:00|1997.96|1997.46|1998.09|1997.59|1998.34|1997.84|1997.59|1997.09|556
1611571500000|2021-01-25 10:45:00|1997.84|1997.34|1998.59|1998.09|1998.84|1998.34|1997.34|1996.84|411
1611571800000|2021-01-25 10:50:00|1998.46|1997.96|1998.59|1998.09|1999.09|1998.59|1998.34|1997.84|370
1611572100000|2021-01-25 10:55:00|1998.34|1997.84|1999.34|1998.84|1999.59|1999.09|1998.34|1997.84|481
1611572400000|2021-01-25 11:00:00|1999.59|1999.09|1999.84|1999.34|1999.84|1999.34|1998.84|1998.34|296
1611572700000|2021-01-25 11:05:00|1999.71|1999.21|1999.59|1999.09|2000.34|1999.84|1999.59|1999.09|320
1611573000000|2021-01-25 11:10:00|1999.46|1998.96|1999.09|1998.59|1999.59|1999.09|1998.84|1998.34|261
1611573300000|2021-01-25 11:15:00|1998.96|1998.46|1998.34|1997.84|1999.09|1998.59|1998.09|1997.59|282
1611573600000|2021-01-25 11:20:00|1998.46|1997.96|1997.84|1997.34|1998.59|1998.09|1997.59|1997.09|247
1611573900000|2021-01-25 11:25:00|1997.96|1997.46|1997.09|1996.59|1998.34|1997.84|1997.09|1996.59|281
1611574200000|2021-01-25 11:30:00|1997.21|1996.71|1998.34|1997.84|1998.96|1998.46|1997.21|1996.71|544
1611574500000|2021-01-25 11:35:00|1998.09|1997.59|1997.59|1997.09|1998.34|1997.84|1997.59|1997.09|256
1611574800000|2021-01-25 11:40:00|1997.84|1997.34|1998.09|1997.59|1998.09|1997.59|1997.09|1996.59|119
1611575100000|2021-01-25 11:45:00|1997.09|1996.59|1996.09|1995.59|1997.09|1996.59|1993.34|1992.84|1753
1611575400000|2021-01-25 11:50:00|1995.84|1995.34|1995.09|1994.59|1996.59|1996.09|1995.09|1994.59|396
1611575700000|2021-01-25 11:55:00|1994.96|1994.46|1993.46|1992.96|1995.09|1994.59|1992.09|1991.59|687
1611576000000|2021-01-25 12:00:00|1993.34|1992.84|1991.59|1991.09|1993.59|1993.09|1990.84|1990.34|631
1611576300000|2021-01-25 12:05:00|1991.46|1990.96|1990.09|1989.59|1991.84|1991.34|1990.09|1989.59|570
1611576600000|2021-01-25 12:10:00|1990.21|1989.71|1991.59|1991.09|1991.59|1991.09|1989.09|1988.59|770
1611576900000|2021-01-25 12:15:00|1991.34|1990.84|1990.59|1990.09|1991.59|1991.09|1990.59|1990.09|306
1611577200000|2021-01-25 12:20:00|1990.46|1989.96|1988.59|1988.09|1990.46|1989.96|1988.46|1987.96|429
1611577500000|2021-01-25 12:25:00|1988.46|1987.96|1988.09|1987.59|1988.46|1987.96|1986.59|1986.09|882
1611577800000|2021-01-25 12:30:00|1987.96|1987.46|1985.84|1985.34|1988.09|1987.59|1985.59|1985.09|1088
1611578100000|2021-01-25 12:35:00|1985.96|1985.46|1985.34|1984.84|1985.96|1985.46|1984.34|1983.84|460
1611578400000|2021-01-25 12:40:00|1985.38|1984.88|1985.13|1984.63|1985.63|1985.13|1984.13|1983.63|456
1611578700000|2021-01-25 12:45:00|1985|1984.5|1984.88|1984.38|1985.38|1984.88|1984.13|1983.63|429
1611579000000|2021-01-25 12:50:00|1984.75|1984.25|1980.5|1980|1984.88|1984.38|1979.38|1978.88|1439
1611579300000|2021-01-25 12:55:00|1980.63|1980.13|1980.75|1980.25|1980.88|1980.38|1978.5|1978|1128
1611579600000|2021-01-25 13:00:00|1980.88|1980.38|1981.88|1981.38|1982.88|1982.38|1979.88|1979.38|1242
1611579900000|2021-01-25 13:05:00|1981.75|1981.25|1977.38|1976.88|1981.88|1981.38|1977.25|1976.75|1133
1611580200000|2021-01-25 13:10:00|1977.25|1976.75|1977.38|1976.88|1977.63|1977.13|1975.38|1974.88|786
1611580500000|2021-01-25 13:15:00|1977.63|1977.13|1977.38|1976.88|1979.63|1979.13|1976.13|1975.63|1069
1611580800000|2021-01-25 13:20:00|1977.25|1976.75|1975.38|1974.88|1977.38|1976.88|1973.13|1972.63|1380
1611581100000|2021-01-25 13:25:00|1975.5|1975|1976.63|1976.13|1978.38|1977.88|1975.38|1974.88|883
1611581400000|2021-01-25 13:30:00|1976.5|1976|1974.38|1973.88|1977.38|1976.88|1974.13|1973.63|520
1611581700000|2021-01-25 13:35:00|1974.5|1974|1974.63|1974.13|1976.38|1975.88|1973.63|1973.13|552
1611582000000|2021-01-25 13:40:00|1974.5|1974|1975.38|1974.88|1975.38|1974.88|1972.63|1972.13|690
1611582300000|2021-01-25 13:45:00|1975.25|1974.75|1977.75|1977.25|1978.38|1977.88|1974.63|1974.13|787
1611582600000|2021-01-25 13:50:00|1977.63|1977.13|1978.13|1977.63|1979.13|1978.63|1976.63|1976.13|847
1611582900000|2021-01-25 13:55:00|1978|1977.5|1976.88|1976.38|1978.13|1977.63|1976.13|1975.63|659
1611583200000|2021-01-25 14:00:00|1976.63|1976.13|1976.5|1976|1977.63|1977.13|1975.88|1975.38|366
1611583500000|2021-01-25 14:05:00|1976.63|1976.13|1977.5|1977|1977.88|1977.38|1976.25|1975.75|396
1611583800000|2021-01-25 14:10:00|1977.63|1977.13|1978.13|1977.63|1979.13|1978.63|1977.25|1976.75|423
1611584100000|2021-01-25 14:15:00|1978.25|1977.75|1978.63|1978.13|1979.13|1978.63|1977.88|1977.38|128
1611584400000|2021-01-25 14:20:00|1978.5|1978|1976.38|1975.88|1978.5|1978|1975.88|1975.38|457
1611584700000|2021-01-25 14:25:00|1976.25|1975.75|1975.88|1975.38|1977.38|1976.88|1975.88|1975.38|591
1611585000000|2021-01-25 14:30:00|1976|1975.5|1978.88|1978.38|1979.88|1979.38|1976|1975.5|1220
1611585300000|2021-01-25 14:35:00|1979.13|1978.63|1977.63|1977.13|1979.38|1978.88|1977.13|1976.63|790
1611585600000|2021-01-25 14:40:00|1977.5|1977|1977.13|1976.63|1978.5|1978|1976.63|1976.13|877
1611585900000|2021-01-25 14:45:00|1977.38|1976.88|1975.63|1975.13|1978.63|1978.13|1975.38|1974.88|1252
1611586200000|2021-01-25 14:50:00|1975.88|1975.38|1975.88|1975.38|1976.88|1976.38|1975.38|1974.88|649
1611586500000|2021-01-25 14:55:00|1976.13|1975.63|1979|1978.5|1979.13|1978.63|1975.38|1974.88|1220
1611586800000|2021-01-25 15:00:00|1978.88|1978.38|1982.38|1981.88|1982.38|1981.88|1978.63|1978.13|1223
1611587100000|2021-01-25 15:05:00|1982.25|1981.75|1981.88|1981.38|1982.63|1982.13|1980.88|1980.38|674
1611587400000|2021-01-25 15:10:00|1981.91|1981.41|1983.41|1982.91|1983.66|1983.16|1981.91|1981.41|693
1611587700000|2021-01-25 15:15:00|1983.53|1983.03|1984.16|1983.66|1984.66|1984.16|1983.16|1982.66|765
1611588000000|2021-01-25 15:20:00|1984.28|1983.78|1985.41|1984.91|1985.91|1985.41|1984.28|1983.78|799
1611588300000|2021-01-25 15:25:00|1985.53|1985.03|1985.53|1985.03|1986.66|1986.16|1984.16|1983.66|745
1611588600000|2021-01-25 15:30:00|1985.66|1985.16|1985.91|1985.41|1986.66|1986.16|1985.41|1984.91|677
1611588900000|2021-01-25 15:35:00|1986.03|1985.53|1984.16|1983.66|1986.16|1985.66|1983.78|1983.28|544
1611589200000|2021-01-25 15:40:00|1984.03|1983.53|1983.91|1983.41|1984.41|1983.91|1983.03|1982.53|655
1611589500000|2021-01-25 15:45:00|1983.78|1983.28|1982.16|1981.66|1984.16|1983.66|1981.66|1981.16|726
1611589800000|2021-01-25 15:50:00|1982.03|1981.53|1980.91|1980.41|1982.16|1981.66|1979.16|1978.66|856
1611590100000|2021-01-25 15:55:00|1980.78|1980.28|1977.66|1977.16|1980.78|1980.28|1977.66|1977.16|1089
1611590400000|2021-01-25 16:00:00|1977.41|1976.91|1975.16|1974.66|1978.28|1977.78|1974.41|1973.91|1739
1611590700000|2021-01-25 16:05:00|1974.91|1974.41|1971.78|1971.28|1975.53|1975.03|1971.16|1970.66|2560
1611591000000|2021-01-25 16:10:00|1971.91|1971.41|1975.91|1975.41|1975.91|1975.41|1970.78|1970.28|1936
1611591300000|2021-01-25 16:15:00|1975.78|1975.28|1975.91|1975.41|1976.16|1975.66|1973.66|1973.16|1486
1611591600000|2021-01-25 16:20:00|1976.03|1975.53|1977.37|1975.87|1977.78|1977.28|1975.66|1975.16|1579
1611591900000|2021-01-25 16:25:00|1977.39|1975.89|1973.88|1972.38|1977.89|1976.39|1973.77|1972.27|480
1611592200000|2021-01-25 16:30:00|1974.02|1972.52|1978.23|1976.83|1978.61|1977.21|1974.02|1972.52|359
1611592500000|2021-01-25 16:35:00|1978.11|1976.71|1978.23|1976.83|1978.86|1977.46|1976.86|1975.46|123
1611592800000|2021-01-25 16:40:00|1978.11|1976.71|1980.98|1979.58|1981.11|1979.71|1977.73|1976.33|51
1611593100000|2021-01-25 16:45:00|1981.11|1979.71|1979.73|1978.33|1981.36|1979.96|1979.73|1978.33|104
1611593400000|2021-01-25 16:50:00|1979.98|1978.58|1980.61|1979.21|1980.61|1979.21|1979.61|1978.21|10
1611593700000|2021-01-25 16:55:00|1980.23|1978.83|1981.01|1979.51|1981.01|1979.51|1980.23|1978.83|5
1611594000000|2021-01-25 17:00:00|1981.02|1979.52|1981.79|1980.29|1982.74|1981.24|1981.02|1979.52|0
1611594300000|2021-01-25 17:05:00|1981.8|1980.3|1981.77|1980.27|1981.83|1980.33|1981.22|1979.72|0
1611594600000|2021-01-25 17:10:00|1981.76|1980.26|1979.01|1977.51|1982.24|1980.74|1979.01|1977.51|0
1611594900000|2021-01-25 17:15:00|1979.03|1977.53|1976.81|1975.31|1980.1|1978.6|1976.22|1974.72|0
1611595200000|2021-01-25 17:20:00|1976.82|1975.32|1975.3|1973.8|1979.04|1977.54|1975.3|1973.8|0
1611595500000|2021-01-25 17:25:00|1975.29|1973.79|1975.92|1974.42|1977.99|1976.49|1974.84|1973.34|0
1611595800000|2021-01-25 17:30:00|1975.93|1974.43|1979.29|1977.79|1979.79|1978.29|1974.85|1973.35|0
1611596100000|2021-01-25 17:35:00|1979.31|1977.81|1979.21|1977.71|1980.29|1978.79|1978.74|1977.24|0
1611596400000|2021-01-25 17:40:00|1979.22|1977.72|1980.4|1978.9|1980.97|1979.47|1979.22|1977.72|0
1611596700000|2021-01-25 17:45:00|1980.43|1978.93|1981.94|1980.44|1982.44|1980.94|1980.42|1978.92|0
1611597000000|2021-01-25 17:50:00|1981.95|1980.45|1982.98|1981.48|1983.55|1982.05|1981.39|1979.89|0
1611597300000|2021-01-25 17:55:00|1982.99|1981.49|1983.33|1981.83|1983.82|1982.32|1982.26|1980.76|0
1611597600000|2021-01-25 18:00:00|1983.34|1981.84|1982.8|1981.3|1983.86|1982.36|1982.72|1981.22|0
1611597900000|2021-01-25 18:05:00|1982.79|1981.29|1981.81|1980.31|1982.8|1981.3|1981.17|1979.67|0
1611598200000|2021-01-25 18:10:00|1981.8|1980.3|1984.04|1982.54|1984.97|1983.47|1981.77|1980.27|0
1611598500000|2021-01-25 18:15:00|1984.05|1982.55|1983.54|1982.04|1984.52|1983.02|1983.48|1981.98|0
1611598800000|2021-01-25 18:20:00|1983.53|1982.03|1984.58|1983.08|1984.68|1983.18|1983.01|1981.51|0
1611599100000|2021-01-25 18:25:00|1984.6|1983.1|1984.61|1983.11|1985.12|1983.62|1984.08|1982.58|0
1611599400000|2021-01-25 18:30:00|1984.63|1983.13|1984.04|1982.54|1985.13|1983.63|1984.04|1982.54|0
1611599700000|2021-01-25 18:35:00|1984.03|1982.53|1984.65|1983.15|1985.07|1983.57|1984.02|1982.52|0
1611600000000|2021-01-25 18:40:00|1984.72|1983.22|1984.55|1983.05|1984.87|1983.37|1984.05|1982.55|0
1611600300000|2021-01-25 18:45:00|1984.42|1982.92|1984.11|1982.61|1985.08|1983.58|1983|1981.5|0
1611600600000|2021-01-25 18:50:00|1984.1|1982.6|1981.54|1980.04|1984.1|1982.6|1981.53|1980.03|0
1611600900000|2021-01-25 18:55:00|1981.53|1980.03|1983.09|1981.59|1983.11|1981.61|1981.47|1979.97|0
1611601200000|2021-01-25 19:00:00|1983.11|1981.61|1983.15|1981.65|1983.15|1981.65|1981.56|1980.06|0
1611601500000|2021-01-25 19:05:00|1983.16|1981.66|1983.04|1981.54|1983.87|1982.37|1982.55|1981.05|0
1611601800000|2021-01-25 19:10:00|1983|1981.5|1982.04|1980.54|1983.01|1981.51|1981.04|1979.54|0
1611602100000|2021-01-25 19:15:00|1982.02|1980.52|1981.78|1980.28|1982.37|1980.87|1980.72|1979.22|0
1611602400000|2021-01-25 19:20:00|1981.79|1980.29|1982.23|1980.73|1982.76|1981.26|1981.71|1980.21|0
1611602700000|2021-01-25 19:25:00|1982.22|1980.72|1983.27|1981.77|1983.28|1981.78|1981.71|1980.21|0
1611603000000|2021-01-25 19:30:00|1983.26|1981.76|1983.85|1982.35|1983.92|1982.42|1982.88|1981.38|0
1611603300000|2021-01-25 19:35:00|1983.83|1982.33|1983.33|1981.83|1983.89|1982.39|1982.84|1981.34|0
1611603600000|2021-01-25 19:40:00|1983.34|1981.84|1983.95|1982.45|1983.95|1982.45|1982.89|1981.39|0
1611603900000|2021-01-25 19:45:00|1983.93|1982.43|1983.93|1982.43|1984.45|1982.95|1983.91|1982.41|0
1611604200000|2021-01-25 19:50:00|1983.95|1982.45|1983.37|1981.87|1984.44|1982.94|1983.37|1981.87|0
1611604500000|2021-01-25 19:55:00|1983.36|1981.86|1982.88|1981.38|1983.93|1982.43|1982.86|1981.36|0
1611604800000|2021-01-25 20:00:00|1982.86|1981.36|1983.28|1981.78|1983.86|1982.36|1982.86|1981.36|0
1611605100000|2021-01-25 20:05:00|1983.29|1981.79|1984.72|1983.22|1984.74|1983.24|1983.28|1981.78|0
1611605400000|2021-01-25 20:10:00|1984.71|1983.21|1982.98|1981.48|1985.13|1983.63|1982.44|1980.94|0
1611605700000|2021-01-25 20:15:00|1982.96|1981.46|1984.57|1983.07|1984.58|1983.08|1981.93|1980.43|0
1611606000000|2021-01-25 20:20:00|1984.58|1983.08|1984.54|1983.04|1984.61|1983.11|1983.53|1982.03|0
1611606300000|2021-01-25 20:25:00|1984.53|1983.03|1984.05|1982.55|1984.61|1983.11|1984.02|1982.52|0
1611606600000|2021-01-25 20:30:00|1984.04|1982.54|1984.06|1982.56|1984.1|1982.6|1983.05|1981.55|0
1611606900000|2021-01-25 20:35:00|1984.05|1982.55|1984.55|1983.05|1984.61|1983.11|1983.5|1982|0
1611607200000|2021-01-25 20:40:00|1984.56|1983.06|1984.97|1983.47|1985.07|1983.57|1983.77|1982.27|0
1611607500000|2021-01-25 20:45:00|1984.99|1983.49|1985.52|1984.02|1986.02|1984.52|1984.96|1983.46|0
1611607800000|2021-01-25 20:50:00|1985.55|1984.05|1987.48|1985.98|1987.97|1986.47|1985.55|1984.05|0
1611608100000|2021-01-25 20:55:00|1987.47|1985.97|1989.63|1988.13|1990.14|1988.64|1987.43|1985.93|0
1611608400000|2021-01-25 21:00:00|1989.66|1988.16|1989.85|1988.35|1991.22|1989.72|1989.66|1988.16|0
1611608700000|2021-01-25 21:05:00|1989.84|1988.34|1989.4|1987.9|1990.01|1988.51|1989.21|1987.71|0
1611609000000|2021-01-25 21:10:00|1989.43|1987.93|1989.46|1987.96|1989.7|1988.2|1989.04|1987.54|0
1611609300000|2021-01-25 21:15:00|1989.44|1987.94|1989.55|1988.05|1989.55|1988.05|1989.22|1987.72|0
1611609600000|2021-01-25 21:20:00|1989.51|1988.01|1989.64|1988.14|1989.64|1988.14|1989.43|1987.93|0
1611609900000|2021-01-25 21:25:00|1989.6|1988.1|1989.51|1988.01|1989.64|1988.14|1989.43|1987.93|0
1611610200000|2021-01-25 21:30:00|1989.48|1987.98|1989.73|1988.23|1989.94|1988.44|1988.98|1987.48|0
1611610500000|2021-01-25 21:35:00|1989.72|1988.22|1989.23|1987.73|1989.72|1988.22|1988.98|1987.48|0
1611610800000|2021-01-25 21:40:00|1989.24|1987.74|1989.32|1987.82|1989.43|1987.93|1989.22|1987.72|0
1611611100000|2021-01-25 21:45:00|1989.3|1987.8|1989.07|1987.57|1989.42|1987.92|1989.07|1987.57|0
1611611400000|2021-01-25 21:50:00|1989.09|1987.59|1989.22|1987.72|1989.22|1987.72|1988.67|1987.17|0
1611611700000|2021-01-25 21:55:00|1989.2|1987.7|1989.05|1987.55|1989.42|1987.92|1988.77|1987.27|0
1611612000000|2021-01-25 22:00:00|1989.01|1987.51|1989.21|1987.71|1989.21|1987.71|1988.93|1987.43|0
1611612300000|2021-01-25 22:05:00|1989.25|1987.75|1989.25|1987.75|1989.25|1987.75|1989.17|1987.67|0
1611612600000|2021-01-25 22:10:00|1989.21|1987.71|1989.3|1987.8|1989.3|1987.8|1989.21|1987.71|0
1611612900000|2021-01-25 22:15:00|1989.25|1987.75|1989.13|1987.63|1989.25|1987.75|1988.96|1987.46|0
1611613200000|2021-01-25 22:20:00|1988.96|1987.46|1989|1987.5|1989.13|1987.63|1988.92|1987.42|0
1611613500000|2021-01-25 22:25:00|1989.05|1987.55|1988.75|1987.25|1989.05|1987.55|1988.75|1987.25|0
1611613800000|2021-01-25 22:30:00|1988.8|1987.3|1988.8|1987.3|1988.8|1987.3|1988.75|1987.25|0
1611614100000|2021-01-25 22:35:00|1988.75|1987.25|1988.84|1987.34|1988.88|1987.38|1988.75|1987.25|0
1611614400000|2021-01-25 22:40:00|1988.8|1987.3|1988.96|1987.46|1988.96|1987.46|1988.8|1987.3|0
1611614700000|2021-01-25 22:45:00|1988.92|1987.42|1988.89|1987.39|1988.97|1987.47|1988.72|1987.22|0
1611615000000|2021-01-25 22:50:00|1988.93|1987.43|1988.85|1987.35|1989.05|1987.55|1988.76|1987.26|0
1611615300000|2021-01-25 22:55:00|1988.76|1987.26|1988.72|1987.22|1988.8|1987.3|1988.72|1987.22|0
1611615600000|2021-01-25 23:00:00|1988.65|1987.15|1988.82|1987.32|1988.92|1987.42|1987.46|1985.96|0
1611615900000|2021-01-25 23:05:00|1988.83|1987.33|1988.5|1987|1989.02|1987.52|1988.35|1986.85|0
1611616200000|2021-01-25 23:10:00|1988.49|1986.99|1988.4|1986.9|1988.5|1987|1988.3|1986.8|0
1611616500000|2021-01-25 23:15:00|1988.41|1986.91|1989.16|1987.66|1989.36|1987.86|1988.4|1986.9|0
1611616800000|2021-01-25 23:20:00|1989.17|1987.67|1989.16|1987.66|1989.26|1987.76|1988.3|1986.8|0
1611617100000|2021-01-25 23:25:00|1989.15|1987.65|1988.71|1987.21|1989.16|1987.66|1988.71|1987.21|0
1611617400000|2021-01-25 23:30:00|1988.73|1987.23|1989.26|1987.76|1989.36|1987.86|1988.71|1987.21|0
1611617700000|2021-01-25 23:35:00|1989.28|1987.78|1989.16|1987.66|1989.36|1987.86|1989.16|1987.66|0
1611618000000|2021-01-25 23:40:00|1989.17|1987.67|1988.91|1987.41|1989.26|1987.76|1988.81|1987.31|0
1611618300000|2021-01-25 23:45:00|1988.86|1987.36|1988.5|1987|1988.91|1987.41|1988.5|1987|0
1611618600000|2021-01-25 23:50:00|1988.51|1987.01|1988.5|1987|1988.91|1987.41|1988.45|1986.95|0
1611618900000|2021-01-25 23:55:00|1988.49|1986.99|1988.3|1986.8|1988.71|1987.21|1988.2|1986.7|0
1611619200000|2021-01-26 00:00:00|1988.28|1986.78|1988.1|1986.6|1988.5|1987|1987.34|1985.84|0
1611619500000|2021-01-26 00:05:00|1988.12|1986.62|1988.3|1986.8|1988.61|1987.11|1988|1986.5|0
1611619800000|2021-01-26 00:10:00|1988.29|1986.79|1987.88|1986.38|1988.61|1987.11|1987.88|1986.38|0
1611620100000|2021-01-26 00:15:00|1987.87|1986.37|1986.44|1984.94|1987.87|1986.37|1985.58|1984.08|0
1611620400000|2021-01-26 00:20:00|1986.43|1984.93|1986.45|1984.95|1986.46|1984.96|1985.48|1983.98|0
1611620700000|2021-01-26 00:25:00|1986.44|1984.94|1985.3|1983.8|1986.44|1984.94|1985.02|1983.52|0
1611621000000|2021-01-26 00:30:00|1985.37|1983.87|1984.34|1982.84|1985.54|1984.04|1984.12|1982.62|0
1611621300000|2021-01-26 00:35:00|1984.27|1982.77|1983.92|1982.42|1985.34|1983.84|1983.69|1982.19|0
1611621600000|2021-01-26 00:40:00|1983.85|1982.35|1982.21|1980.71|1983.92|1982.42|1982.18|1980.68|0
1611621900000|2021-01-26 00:45:00|1982.22|1980.72|1981.92|1980.42|1982.48|1980.98|1981.41|1979.91|0
1611622200000|2021-01-26 00:50:00|1981.93|1980.43|1983.36|1981.86|1983.37|1981.87|1981.92|1980.42|0
1611622500000|2021-01-26 00:55:00|1983.39|1981.89|1982.41|1980.91|1983.4|1981.9|1982.38|1980.88|0
1611622800000|2021-01-26 01:00:00|1982.55|1981.05|1983.39|1981.89|1983.4|1981.9|1982.44|1980.94|0
1611623100000|2021-01-26 01:05:00|1983.41|1981.91|1983.37|1981.87|1983.89|1982.39|1983.37|1981.87|0
1611623400000|2021-01-26 01:10:00|1983.23|1981.73|1981.54|1980.04|1983.23|1981.73|1981.05|1979.55|0
1611623700000|2021-01-26 01:15:00|1981.53|1980.03|1980.61|1979.11|1981.56|1980.06|1980.58|1979.08|0
1611624000000|2021-01-26 01:20:00|1980.6|1979.1|1980.13|1978.63|1981.56|1980.06|1980.13|1978.63|0
1611624300000|2021-01-26 01:25:00|1980.12|1978.62|1979.48|1977.98|1980.13|1978.63|1979.46|1977.96|0
1611624600000|2021-01-26 01:30:00|1979.49|1977.99|1980|1978.5|1980.48|1978.98|1979.46|1977.96|0
1611624900000|2021-01-26 01:35:00|1979.98|1978.48|1980.94|1979.44|1980.94|1979.44|1979.98|1978.48|0
1611625200000|2021-01-26 01:40:00|1980.95|1979.45|1980.23|1978.73|1980.96|1979.46|1979.5|1978|0
1611625500000|2021-01-26 01:45:00|1980.16|1978.66|1980.04|1978.54|1980.16|1978.66|1978.6|1977.1|0
1611625800000|2021-01-26 01:50:00|1980.03|1978.53|1980.61|1979.11|1981.12|1979.62|1980.02|1978.52|0
1611626100000|2021-01-26 01:55:00|1980.62|1979.12|1980.14|1978.64|1981.08|1979.58|1980.12|1978.62|0
1611626400000|2021-01-26 02:00:00|1980.16|1978.66|1980.37|1978.87|1981.12|1979.62|1980.13|1978.63|0
1611626700000|2021-01-26 02:05:00|1980.3|1978.8|1979.64|1978.14|1980.6|1979.1|1979.6|1978.1|0
1611627000000|2021-01-26 02:10:00|1979.62|1978.12|1980.08|1978.58|1980.08|1978.58|1979.57|1978.07|0
1611627300000|2021-01-26 02:15:00|1980.09|1978.59|1979.09|1977.59|1980.34|1978.84|1979.09|1977.59|0
1611627600000|2021-01-26 02:20:00|1978.95|1977.45|1978.56|1977.06|1978.95|1977.45|1978.05|1976.55|0
1611627900000|2021-01-26 02:25:00|1978.53|1977.03|1979.03|1977.53|1979.06|1977.56|1978.29|1976.79|0
1611628200000|2021-01-26 02:30:00|1979.01|1977.51|1978.03|1976.53|1979.01|1977.51|1977.49|1975.99|0
1611628500000|2021-01-26 02:35:00|1978.01|1976.51|1977.52|1976.02|1978.56|1977.06|1977.51|1976.01|0
1611628800000|2021-01-26 02:40:00|1977.51|1976.01|1978|1976.5|1978|1976.5|1977.49|1975.99|0
1611629100000|2021-01-26 02:45:00|1977.99|1976.49|1978.04|1976.54|1978.04|1976.54|1977.53|1976.03|0
1611629400000|2021-01-26 02:50:00|1978.05|1976.55|1978.01|1976.51|1978.52|1977.02|1977.51|1976.01|0
1611629700000|2021-01-26 02:55:00|1977.99|1976.49|1977.5|1976|1978.01|1976.51|1977.47|1975.97|0
1611630000000|2021-01-26 03:00:00|1977.49|1975.99|1977.47|1975.97|1977.52|1976.02|1976.98|1975.48|0
1611630300000|2021-01-26 03:05:00|1977.46|1975.96|1977.9|1976.4|1977.93|1976.43|1976.93|1975.43|0
1611630600000|2021-01-26 03:10:00|1977.91|1976.41|1978.41|1976.91|1978.43|1976.93|1977.9|1976.4|0
1611630900000|2021-01-26 03:15:00|1978.42|1976.92|1978.42|1976.92|1978.91|1977.41|1977.94|1976.44|0
1611631200000|2021-01-26 03:20:00|1977.97|1976.47|1977.95|1976.45|1978.19|1976.69|1977.2|1975.7|0
1611631500000|2021-01-26 03:25:00|1977.93|1976.43|1978.43|1976.93|1978.45|1976.95|1977.46|1975.96|0
1611631800000|2021-01-26 03:30:00|1978.45|1976.95|1977.45|1975.95|1978.45|1976.95|1977.45|1975.95|0
1611632100000|2021-01-26 03:35:00|1977.46|1975.96|1977.45|1975.95|1977.93|1976.43|1976.73|1975.23|0
1611632400000|2021-01-26 03:40:00|1977.44|1975.94|1977.91|1976.41|1977.93|1976.43|1976.97|1975.47|0
1611632700000|2021-01-26 03:45:00|1977.92|1976.42|1977.45|1975.95|1977.93|1976.43|1977.22|1975.72|0
1611633000000|2021-01-26 03:50:00|1977.43|1975.93|1977.48|1975.98|1977.95|1976.45|1977.43|1975.93|0
1611633300000|2021-01-26 03:55:00|1977.47|1975.97|1977.95|1976.45|1977.96|1976.46|1977.47|1975.97|0
1611633600000|2021-01-26 04:00:00|1977.96|1976.46|1978.43|1976.93|1978.43|1976.93|1977.95|1976.45|0
1611633900000|2021-01-26 04:05:00|1978.42|1976.92|1978.87|1977.37|1978.87|1977.37|1978.37|1976.87|0
1611634200000|2021-01-26 04:10:00|1978.85|1977.35|1978.85|1977.35|1978.87|1977.37|1978.85|1977.35|0
1611634500000|2021-01-26 04:15:00|1978.86|1977.36|1978.59|1977.09|1979.1|1977.6|1978.59|1977.09|0
1611634800000|2021-01-26 04:20:00|1978.6|1977.1|1978.62|1977.12|1978.63|1977.13|1978.59|1977.09|0
1611635100000|2021-01-26 04:25:00|1978.63|1977.13|1978.11|1976.61|1978.63|1977.13|1978.1|1976.6|0
1611635400000|2021-01-26 04:30:00|1978.1|1976.6|1976.03|1974.53|1978.1|1976.6|1975.99|1974.49|0
1611635700000|2021-01-26 04:35:00|1976.04|1974.54|1974.55|1973.05|1976.54|1975.04|1974.46|1972.96|0
1611636000000|2021-01-26 04:40:00|1974.71|1973.21|1975.27|1973.77|1975.5|1974|1974.48|1972.98|0
1611636300000|2021-01-26 04:45:00|1975.34|1973.84|1975.55|1974.05|1975.55|1974.05|1975|1973.5|0
1611636600000|2021-01-26 04:50:00|1975.56|1974.06|1975.31|1973.81|1975.58|1974.08|1975.07|1973.57|0
1611636900000|2021-01-26 04:55:00|1975.24|1973.74|1975.05|1973.55|1975.52|1974.02|1975.01|1973.51|0
1611637200000|2021-01-26 05:00:00|1975.08|1973.58|1975.57|1974.07|1976.07|1974.57|1975.04|1973.54|0
1611637500000|2021-01-26 05:05:00|1975.59|1974.09|1975.6|1974.1|1976.07|1974.57|1975.56|1974.06|0
1611637800000|2021-01-26 05:10:00|1975.61|1974.11|1977.13|1975.63|1977.13|1975.63|1975.61|1974.11|0
1611638100000|2021-01-26 05:15:00|1977.15|1975.65|1976.6|1975.1|1977.15|1975.65|1976.15|1974.65|0
1611638400000|2021-01-26 05:20:00|1976.61|1975.11|1976.1|1974.6|1976.61|1975.11|1975.57|1974.07|0
1611638700000|2021-01-26 05:25:00|1976.09|1974.59|1976.15|1974.65|1976.6|1975.1|1976.08|1974.58|0
1611639000000|2021-01-26 05:30:00|1976.16|1974.66|1976.1|1974.6|1976.65|1975.15|1976.1|1974.6|0
1611639300000|2021-01-26 05:35:00|1976.09|1974.59|1976.61|1975.11|1976.63|1975.13|1976.09|1974.59|0
1611639600000|2021-01-26 05:40:00|1976.59|1975.09|1976.11|1974.61|1976.61|1975.11|1976.09|1974.59|0
1611639900000|2021-01-26 05:45:00|1976.09|1974.59|1975.7|1974.2|1976.13|1974.63|1975.59|1974.09|0
1611640200000|2021-01-26 05:50:00|1975.69|1974.19|1975.88|1974.38|1975.92|1974.42|1975.43|1973.93|0
1611640500000|2021-01-26 05:55:00|1975.81|1974.31|1975.42|1973.92|1975.95|1974.45|1975.4|1973.9|0
1611640800000|2021-01-26 06:00:00|1975.41|1973.91|1973.94|1972.44|1975.43|1973.93|1973.9|1972.4|0
1611641100000|2021-01-26 06:05:00|1973.93|1972.43|1973.9|1972.4|1973.94|1972.44|1973.38|1971.88|0
1611641400000|2021-01-26 06:10:00|1973.89|1972.39|1974.23|1972.73|1974.65|1973.15|1973.89|1972.39|0
1611641700000|2021-01-26 06:15:00|1974.25|1972.75|1974.75|1973.25|1975.01|1973.51|1974.25|1972.75|0
1611642000000|2021-01-26 06:20:00|1974.76|1973.26|1974.67|1973.17|1974.78|1973.28|1973.51|1972.01|0
1611642300000|2021-01-26 06:25:00|1974.66|1973.16|1974.2|1972.7|1974.67|1973.17|1973.69|1972.19|0
1611642600000|2021-01-26 06:30:00|1974.19|1972.69|1973.76|1972.26|1974.24|1972.74|1973.52|1972.02|0
1611642900000|2021-01-26 06:35:00|1973.75|1972.25|1972.26|1970.76|1973.75|1972.25|1972.25|1970.75|0
1611643200000|2021-01-26 06:40:00|1972.25|1970.75|1971.52|1970.02|1972.26|1970.76|1971.05|1969.55|0
1611643500000|2021-01-26 06:45:00|1971.51|1970.01|1971.46|1969.96|1971.52|1970.02|1971|1969.5|0
1611643800000|2021-01-26 06:50:00|1971.45|1969.95|1972.64|1971.14|1972.88|1971.38|1971.45|1969.95|0
1611644100000|2021-01-26 06:55:00|1972.71|1971.21|1970.77|1969.27|1972.88|1971.38|1970.12|1968.62|0
1611644400000|2021-01-26 07:00:00|1970.84|1969.34|1975.71|1974.21|1976.17|1974.67|1970.75|1969.25|0
1611644700000|2021-01-26 07:05:00|1975.7|1974.2|1975.06|1973.56|1975.7|1974.2|1973.64|1972.14|0
1611645000000|2021-01-26 07:10:00|1975.05|1973.55|1975.05|1973.55|1975.52|1974.02|1974.11|1972.61|0
1611645300000|2021-01-26 07:15:00|1975.06|1973.56|1976.01|1974.51|1976.01|1974.51|1975.01|1973.51|0
1611645600000|2021-01-26 07:20:00|1976.03|1974.53|1976.47|1974.97|1977.46|1975.96|1976.03|1974.53|0
1611645900000|2021-01-26 07:25:00|1976.49|1974.99|1977.77|1976.27|1978.71|1977.21|1976.49|1974.99|0
1611646200000|2021-01-26 07:30:00|1977.78|1976.28|1976.98|1975.58|1979.73|1978.33|1976.86|1975.46|40
1611646500000|2021-01-26 07:35:00|1977.11|1975.71|1975.98|1974.58|1977.36|1975.96|1975.36|1973.96|35
1611646800000|2021-01-26 07:40:00|1976.11|1974.71|1976.98|1975.58|1977.61|1976.21|1976.11|1974.71|44
1611647100000|2021-01-26 07:45:00|1977.11|1975.71|1977.23|1975.83|1977.36|1975.96|1976.86|1975.46|13
1611647400000|2021-01-26 07:50:00|1977.11|1975.71|1978.48|1977.08|1979.11|1977.71|1977.11|1975.71|35
1611647700000|2021-01-26 07:55:00|1978.54|1977.04|1979.39|1977.89|1979.88|1978.38|1977.99|1976.49|0
1611648000000|2021-01-26 08:00:00|1979.4|1977.9|1976.91|1976.41|1980.36|1979.16|1974.66|1974.16|2399
1611648300000|2021-01-26 08:05:00|1977.03|1976.53|1978.91|1978.41|1981.16|1980.66|1976.16|1975.66|2154
1611648600000|2021-01-26 08:10:00|1979.03|1978.53|1982.78|1982.28|1983.78|1983.28|1978.66|1978.16|2075
1611648900000|2021-01-26 08:15:00|1982.66|1982.16|1985.66|1985.16|1986.16|1985.66|1982.66|1982.16|1822
1611649200000|2021-01-26 08:20:00|1985.91|1985.41|1984.28|1983.78|1986.66|1986.16|1984.16|1983.66|1042
1611649500000|2021-01-26 08:25:00|1984.16|1983.66|1984.03|1983.53|1984.91|1984.41|1983.16|1982.66|1120
1611649800000|2021-01-26 08:30:00|1983.91|1983.41|1984.91|1984.41|1985.41|1984.91|1983.66|1983.16|775
1611650100000|2021-01-26 08:35:00|1984.78|1984.28|1987.16|1986.66|1987.91|1987.41|1984.78|1984.28|745
1611650400000|2021-01-26 08:40:00|1987.18|1986.68|1986.68|1986.18|1988.3|1987.8|1986.43|1985.93|682
1611650700000|2021-01-26 08:45:00|1986.8|1986.3|1988.55|1988.05|1989.05|1988.55|1986.68|1986.18|961
1611651000000|2021-01-26 08:50:00|1988.43|1987.93|1987.18|1986.68|1989.43|1988.93|1987.18|1986.68|1152
1611651300000|2021-01-26 08:55:00|1987.3|1986.8|1988.18|1987.68|1988.18|1987.68|1985.68|1985.18|847
1611651600000|2021-01-26 09:00:00|1988.43|1987.93|1990.43|1989.93|1991.43|1990.93|1987.93|1987.43|902
1611651900000|2021-01-26 09:05:00|1990.18|1989.68|1992.18|1991.68|1992.43|1991.93|1989.93|1989.43|847
1611652200000|2021-01-26 09:10:00|1992.3|1991.8|1992.18|1991.68|1992.55|1992.05|1991.55|1991.05|1030
1611652500000|2021-01-26 09:15:00|1992.3|1991.8|1992.93|1992.43|1993.68|1993.18|1992.18|1991.68|1203
1611652800000|2021-01-26 09:20:00|1993.05|1992.55|1995.68|1995.18|1995.68|1995.18|1992.68|1992.18|868
1611653100000|2021-01-26 09:25:00|1995.55|1995.05|1996.68|1996.18|1996.93|1996.43|1995.18|1994.68|716
1611653400000|2021-01-26 09:30:00|1996.8|1996.3|1996.93|1996.43|1998.43|1997.93|1996.43|1995.93|1047
1611653700000|2021-01-26 09:35:00|1997.18|1996.68|1994.18|1993.68|1997.18|1996.68|1993.93|1993.43|820
1611654000000|2021-01-26 09:40:00|1994.43|1993.93|1994.93|1994.43|1995.8|1995.3|1994.43|1993.93|720
1611654300000|2021-01-26 09:45:00|1994.8|1994.3|1994.18|1993.68|1995.05|1994.55|1993.93|1993.43|662
1611654600000|2021-01-26 09:50:00|1994.05|1993.55|1991.93|1991.43|1994.05|1993.55|1991.68|1991.18|964
1611654900000|2021-01-26 09:55:00|1992.18|1991.68|1992.93|1992.43|1992.93|1992.43|1991.43|1990.93|546
1611655200000|2021-01-26 10:00:00|1993.05|1992.55|1990.18|1989.68|1993.68|1993.18|1989.93|1989.43|714
1611655500000|2021-01-26 10:05:00|1989.93|1989.43|1990.93|1990.43|1991.43|1990.93|1989.68|1989.18|591
1611655800000|2021-01-26 10:10:00|1990.68|1990.18|1991.18|1990.68|1991.43|1990.93|1990.43|1989.93|636
1611656100000|2021-01-26 10:15:00|1991.05|1990.55|1992.18|1991.68|1992.18|1991.68|1990.8|1990.3|487
1611656400000|2021-01-26 10:20:00|1992.43|1991.93|1991.05|1990.55|1992.93|1992.43|1990.68|1990.18|629
1611656700000|2021-01-26 10:25:00|1991.18|1990.68|1991.3|1990.8|1991.68|1991.18|1990.55|1990.05|327
1611657000000|2021-01-26 10:30:00|1991.43|1990.93|1991.43|1990.93|1991.68|1991.18|1990.68|1990.18|171
1611657300000|2021-01-26 10:35:00|1991.68|1991.18|1992.68|1992.18|1992.93|1992.43|1991.18|1990.68|223
1611657600000|2021-01-26 10:40:00|1992.8|1992.3|1991.43|1990.93|1993.18|1992.68|1991.3|1990.8|328
1611657900000|2021-01-26 10:45:00|1991.3|1990.8|1990.8|1990.3|1991.43|1990.93|1990.18|1989.68|407
1611658200000|2021-01-26 10:50:00|1990.93|1990.43|1990.93|1990.43|1991.3|1990.8|1990.3|1989.8|194
1611658500000|2021-01-26 10:55:00|1990.8|1990.3|1990.93|1990.43|1991.18|1990.68|1990.18|1989.68|326
1611658800000|2021-01-26 11:00:00|1990.8|1990.3|1990.93|1990.43|1991.68|1991.18|1988.93|1988.43|760
1611659100000|2021-01-26 11:05:00|1991.18|1990.68|1992.18|1991.68|1993.3|1992.8|1991.18|1990.68|636
1611659400000|2021-01-26 11:10:00|1992.3|1991.8|1993.18|1992.68|1993.43|1992.93|1991.68|1991.18|356
1611659700000|2021-01-26 11:15:00|1993.3|1992.8|1993.93|1993.43|1994.05|1993.55|1992.68|1992.18|492
1611660000000|2021-01-26 11:20:00|1993.8|1993.3|1994.8|1994.3|1995.18|1994.68|1993.43|1992.93|392
1611660300000|2021-01-26 11:25:00|1994.93|1994.43|1992.93|1992.43|1994.93|1994.43|1992.18|1991.68|274
1611660600000|2021-01-26 11:30:00|1993.05|1992.55|1993.05|1992.55|1994.18|1993.68|1992.68|1992.18|277
1611660900000|2021-01-26 11:35:00|1993.18|1992.68|1993.18|1992.68|1993.93|1993.43|1992.68|1992.18|318
1611661200000|2021-01-26 11:40:00|1993.43|1992.93|1995.68|1995.18|1995.68|1995.18|1993.05|1992.55|523
1611661500000|2021-01-26 11:45:00|1995.43|1994.93|1996.68|1996.18|1997.18|1996.68|1994.43|1993.93|416
1611661800000|2021-01-26 11:50:00|1996.43|1995.93|1998.18|1997.68|1998.68|1998.18|1996.43|1995.93|698
1611662100000|2021-01-26 11:55:00|1998.05|1997.55|1997.18|1996.68|1998.43|1997.93|1996.93|1996.43|413
1611662400000|2021-01-26 12:00:00|1997.05|1996.55|1996.93|1996.43|1997.68|1997.18|1996.18|1995.68|416
1611662700000|2021-01-26 12:05:00|1997.05|1996.55|1998.93|1998.43|1999.05|1998.55|1996.93|1996.43|830
1611663000000|2021-01-26 12:10:00|1998.8|1998.3|1996.43|1995.93|1998.8|1998.3|1995.8|1995.3|459
1611663300000|2021-01-26 12:15:00|1996.3|1995.8|1994.93|1994.43|1996.43|1995.93|1994.43|1993.93|539
1611663600000|2021-01-26 12:20:00|1995.18|1994.68|1995.8|1995.3|1995.93|1995.43|1994.43|1993.93|504
1611663900000|2021-01-26 12:25:00|1995.93|1995.43|1995.93|1995.43|1996.43|1995.93|1994.68|1994.18|359
1611664200000|2021-01-26 12:30:00|1996.05|1995.55|1995.93|1995.43|1996.18|1995.68|1995.18|1994.68|390
1611664500000|2021-01-26 12:35:00|1996.05|1995.55|1996.8|1996.3|1997.43|1996.93|1995.68|1995.18|345
1611664800000|2021-01-26 12:40:00|1996.68|1996.18|1996.93|1996.43|1997.93|1997.43|1996.68|1996.18|466
1611665100000|2021-01-26 12:45:00|1997.05|1996.55|1995.93|1995.43|1997.18|1996.68|1995.93|1995.43|127
1611665400000|2021-01-26 12:50:00|1996.05|1995.55|1996.43|1995.93|1996.93|1996.43|1995.68|1995.18|358
1611665700000|2021-01-26 12:55:00|1996.3|1995.8|1996.93|1996.43|1997.3|1996.8|1996.18|1995.68|238
1611666000000|2021-01-26 13:00:00|1997.18|1996.68|1997.93|1997.43|1998.55|1998.05|1997.18|1996.68|670
1611666300000|2021-01-26 13:05:00|1998.05|1997.55|1997.18|1996.68|1998.43|1997.93|1996.93|1996.43|470
1611666600000|2021-01-26 13:10:00|1997.3|1996.8|1996.43|1995.93|1997.55|1997.05|1996.43|1995.93|445
1611666900000|2021-01-26 13:15:00|1996.55|1996.05|1996.68|1996.18|1997.05|1996.55|1996.18|1995.68|549
1611667200000|2021-01-26 13:20:00|1996.93|1996.43|1996.43|1995.93|1997.18|1996.68|1995.68|1995.18|1338
1611667500000|2021-01-26 13:25:00|1996.3|1995.8|1994.68|1994.18|1996.43|1995.93|1994.3|1993.8|907
1611667800000|2021-01-26 13:30:00|1994.93|1994.43|1994.3|1993.8|1995.43|1994.93|1994.18|1993.68|444
1611668100000|2021-01-26 13:35:00|1994.18|1993.68|1994.18|1993.68|1994.93|1994.43|1993.93|1993.43|318
1611668400000|2021-01-26 13:40:00|1994.3|1993.8|1994.7|1994.2|1994.7|1994.2|1993.68|1993.18|296
1611668700000|2021-01-26 13:45:00|1994.82|1994.32|1996.2|1995.7|1996.7|1996.2|1994.7|1994.2|553
1611669000000|2021-01-26 13:50:00|1996.07|1995.57|1995.82|1995.32|1996.57|1996.07|1995.7|1995.2|421
1611669300000|2021-01-26 13:55:00|1995.7|1995.2|1995.7|1995.2|1996.45|1995.95|1994.95|1994.45|326
1611669600000|2021-01-26 14:00:00|1995.95|1995.45|1995.95|1995.45|1996.7|1996.2|1995.7|1995.2|410
1611669900000|2021-01-26 14:05:00|1995.82|1995.32|1994.2|1993.7|1996.45|1995.95|1994.2|1993.7|430
1611670200000|2021-01-26 14:10:00|1994.07|1993.57|1995.2|1994.7|1995.45|1994.95|1993.82|1993.32|349
1611670500000|2021-01-26 14:15:00|1995.32|1994.82|1994.45|1993.95|1995.45|1994.95|1994.2|1993.7|323
1611670800000|2021-01-26 14:20:00|1994.32|1993.82|1993.57|1993.07|1994.45|1993.95|1993.45|1992.95|265
1611671100000|2021-01-26 14:25:00|1993.7|1993.2|1994.57|1994.07|1995.45|1994.95|1993.7|1993.2|354
1611671400000|2021-01-26 14:30:00|1994.45|1993.95|1995.45|1994.95|1996.32|1995.82|1994.32|1993.82|916
1611671700000|2021-01-26 14:35:00|1995.2|1994.7|1992.95|1992.45|1995.45|1994.95|1992.7|1992.2|1036
1611672000000|2021-01-26 14:40:00|1993.07|1992.57|1994.2|1993.7|1994.7|1994.2|1992.57|1992.07|774
1611672300000|2021-01-26 14:45:00|1994.32|1993.82|1992.7|1992.2|1995.2|1994.7|1992.45|1991.95|771
1611672600000|2021-01-26 14:50:00|1992.57|1992.07|1992.45|1991.95|1992.7|1992.2|1991.2|1990.7|817
1611672900000|2021-01-26 14:55:00|1992.57|1992.07|1992.2|1991.7|1994.07|1993.57|1992.07|1991.57|641
1611673200000|2021-01-26 15:00:00|1992.07|1991.57|1992.2|1991.7|1994.32|1993.82|1991.7|1991.2|954
1611673500000|2021-01-26 15:05:00|1991.95|1991.45|1992.82|1992.32|1993.95|1993.45|1991.95|1991.45|752
1611673800000|2021-01-26 15:10:00|1992.58|1992.08|1991.46|1990.96|1992.58|1992.08|1989.71|1989.21|1603
1611674100000|2021-01-26 15:15:00|1991.33|1990.83|1990.96|1990.46|1993.08|1992.58|1990.71|1990.21|1044
1611674400000|2021-01-26 15:20:00|1990.83|1990.33|1991.46|1990.96|1991.96|1991.46|1989.96|1989.46|1204
1611674700000|2021-01-26 15:25:00|1991.21|1990.71|1993.21|1992.71|1993.21|1992.71|1990.96|1990.46|703
1611675000000|2021-01-26 15:30:00|1993.33|1992.83|1993.21|1992.71|1993.96|1993.46|1992.96|1992.46|634
1611675300000|2021-01-26 15:35:00|1993.08|1992.58|1993.21|1992.71|1993.71|1993.21|1991.46|1990.96|626
1611675600000|2021-01-26 15:40:00|1993.33|1992.83|1993.21|1992.71|1993.83|1993.33|1992.21|1991.71|836
1611675900000|2021-01-26 15:45:00|1993.08|1992.58|1992.71|1992.21|1994.46|1993.96|1992.71|1992.21|892
1611676200000|2021-01-26 15:50:00|1992.83|1992.33|1992.71|1992.21|1993.46|1992.96|1992.21|1991.71|632
1611676500000|2021-01-26 15:55:00|1992.83|1992.33|1991.96|1991.46|1993.46|1992.96|1991.46|1990.96|831
1611676800000|2021-01-26 16:00:00|1992.08|1991.58|1992.46|1991.96|1992.71|1992.21|1990.33|1989.83|1001
1611677100000|2021-01-26 16:05:00|1992.58|1992.08|1990.71|1990.21|1992.71|1992.21|1990.21|1989.71|1205
1611677400000|2021-01-26 16:10:00|1990.58|1990.08|1991.21|1990.71|1991.58|1991.08|1990.21|1989.71|1230
1611677700000|2021-01-26 16:15:00|1991.33|1990.83|1990.71|1990.21|1991.96|1991.46|1990.46|1989.96|1052
1611678000000|2021-01-26 16:20:00|1990.83|1990.33|1994.18|1992.68|1994.46|1993.96|1990.71|1990.21|2736
1611678300000|2021-01-26 16:25:00|1994.21|1992.71|1993.97|1992.47|1995.41|1993.91|1993.94|1992.44|1084
1611678600000|2021-01-26 16:30:00|1993.98|1992.48|1993.41|1992.01|1994.16|1992.76|1992.28|1990.88|210
1611678900000|2021-01-26 16:35:00|1993.28|1991.88|1993.78|1992.38|1994.66|1993.26|1992.78|1991.38|66
1611679200000|2021-01-26 16:40:00|1993.66|1992.26|1992.91|1991.51|1994.03|1992.63|1992.66|1991.26|3059
1611679500000|2021-01-26 16:45:00|1993.03|1991.63|1992.28|1990.88|1993.66|1992.26|1992.16|1990.76|45
1611679800000|2021-01-26 16:50:00|1992.16|1990.76|1992.41|1991.01|1992.91|1991.51|1992.16|1990.76|46
1611680100000|2021-01-26 16:55:00|1992.28|1990.88|1992.84|1991.34|1992.91|1991.51|1991.53|1990.13|17
1611680400000|2021-01-26 17:00:00|1992.86|1991.36|1993.47|1991.97|1993.51|1992.01|1992.38|1990.88|0
1611680700000|2021-01-26 17:05:00|1993.48|1991.98|1993.87|1992.37|1994.37|1992.87|1993.01|1991.51|0
1611681000000|2021-01-26 17:10:00|1993.85|1992.35|1993.85|1992.35|1993.91|1992.41|1993.36|1991.86|0
1611681300000|2021-01-26 17:15:00|1993.72|1992.22|1994.78|1993.28|1994.81|1993.31|1993.35|1991.85|0
1611681600000|2021-01-26 17:20:00|1994.8|1993.3|1995.73|1994.23|1995.74|1994.24|1994.76|1993.26|0
1611681900000|2021-01-26 17:25:00|1995.74|1994.24|1996.69|1995.19|1996.78|1995.28|1995.74|1994.24|0
1611682200000|2021-01-26 17:30:00|1996.55|1995.05|1996.74|1995.24|1996.78|1995.28|1996.24|1994.74|0
1611682500000|2021-01-26 17:35:00|1996.75|1995.25|1995.74|1994.24|1996.75|1995.25|1995.72|1994.22|0
1611682800000|2021-01-26 17:40:00|1995.76|1994.26|1994.77|1993.27|1995.77|1994.27|1994.75|1993.25|0
1611683100000|2021-01-26 17:45:00|1994.76|1993.26|1994.75|1993.25|1994.79|1993.29|1994.19|1992.69|0
1611683400000|2021-01-26 17:50:00|1994.74|1993.24|1995.28|1993.78|1995.31|1993.81|1994.71|1993.21|0
1611683700000|2021-01-26 17:55:00|1995.27|1993.77|1995.23|1993.73|1995.78|1994.28|1994.7|1993.2|0
1611684000000|2021-01-26 18:00:00|1995.24|1993.74|1995.28|1993.78|1995.75|1994.25|1994.75|1993.25|0
1611684300000|2021-01-26 18:05:00|1995.27|1993.77|1996.27|1994.77|1996.28|1994.78|1995.19|1993.69|0
1611684600000|2021-01-26 18:10:00|1996.28|1994.78|1996.82|1995.32|1997.28|1995.78|1996.27|1994.77|0
1611684900000|2021-01-26 18:15:00|1996.83|1995.33|1996.82|1995.32|1997.35|1995.85|1996.8|1995.3|0
1611685200000|2021-01-26 18:20:00|1996.8|1995.3|1996.33|1994.83|1996.82|1995.32|1996.28|1994.78|0
1611685500000|2021-01-26 18:25:00|1996.34|1994.84|1996.67|1995.17|1996.94|1995.44|1996.21|1994.71|0
1611685800000|2021-01-26 18:30:00|1996.68|1995.18|1997.22|1995.72|1997.23|1995.73|1996.2|1994.7|0
1611686100000|2021-01-26 18:35:00|1997.21|1995.71|1997.24|1995.74|1997.26|1995.76|1996.72|1995.22|0
1611686400000|2021-01-26 18:40:00|1997.26|1995.76|1997.79|1996.29|1997.81|1996.31|1996.78|1995.28|0
1611686700000|2021-01-26 18:45:00|1997.8|1996.3|1997.75|1996.25|1997.81|1996.31|1997.3|1995.8|0
1611687000000|2021-01-26 18:50:00|1997.76|1996.26|1997.23|1995.73|1997.76|1996.26|1996.74|1995.24|0
1611687300000|2021-01-26 18:55:00|1997.22|1995.72|1997.16|1995.66|1997.23|1995.73|1997.16|1995.66|0
1611687600000|2021-01-26 19:00:00|1997.17|1995.67|1997.8|1996.3|1998.19|1996.69|1996.7|1995.2|0
1611687900000|2021-01-26 19:05:00|1998.11|1996.61|1998.07|1996.57|1998.11|1996.61|1997.56|1996.06|0
1611688200000|2021-01-26 19:10:00|1998.08|1996.58|1998.16|1996.66|1998.59|1997.09|1998.04|1996.54|0
1611688500000|2021-01-26 19:15:00|1998.14|1996.64|1998.02|1996.52|1998.15|1996.65|1997.98|1996.48|0
1611688800000|2021-01-26 19:20:00|1998|1996.5|1997.97|1996.47|1998.07|1996.57|1997.97|1996.47|0
1611689100000|2021-01-26 19:25:00|1997.98|1996.48|1996.9|1995.4|1997.98|1996.48|1995.81|1994.31|0
1611689400000|2021-01-26 19:30:00|1996.92|1995.42|1997.4|1995.9|1997.46|1995.96|1996.87|1995.37|0
1611689700000|2021-01-26 19:35:00|1997.42|1995.92|1996.92|1995.42|1997.43|1995.93|1996.88|1995.38|0
1611690000000|2021-01-26 19:40:00|1996.91|1995.41|1996.9|1995.4|1997.42|1995.92|1996.63|1995.13|0
1611690300000|2021-01-26 19:45:00|1996.91|1995.41|1996.35|1994.85|1996.94|1995.44|1995.86|1994.36|0
1611690600000|2021-01-26 19:50:00|1996.21|1994.71|1996.32|1994.82|1996.4|1994.9|1995.84|1994.34|0
1611690900000|2021-01-26 19:55:00|1996.31|1994.81|1997.43|1995.93|1997.46|1995.96|1996.31|1994.81|0
1611691200000|2021-01-26 20:00:00|1997.42|1995.92|1997.4|1995.9|1997.42|1995.92|1996.38|1994.88|0
1611691500000|2021-01-26 20:05:00|1997.39|1995.89|1998.35|1996.85|1998.35|1996.85|1997.35|1995.85|0
1611691800000|2021-01-26 20:10:00|1998.36|1996.86|1997.87|1996.37|1998.43|1996.93|1997.66|1996.16|0
1611692100000|2021-01-26 20:15:00|1997.8|1996.3|1997.48|1995.98|1997.91|1996.41|1996.93|1995.43|0
1611692400000|2021-01-26 20:20:00|1997.46|1995.96|1997.51|1996.01|1997.52|1996.02|1996.94|1995.44|0
1611692700000|2021-01-26 20:25:00|1997.52|1996.02|1998.01|1996.51|1998.03|1996.53|1997.49|1995.99|0
1611693000000|2021-01-26 20:30:00|1998.02|1996.52|1997.3|1995.8|1998.48|1996.98|1997.3|1995.8|0
1611693300000|2021-01-26 20:35:00|1997.32|1995.82|1995.8|1994.3|1997.39|1995.89|1995.8|1994.3|0
1611693600000|2021-01-26 20:40:00|1995.81|1994.31|1996.3|1994.8|1996.31|1994.81|1995.26|1993.76|0
1611693900000|2021-01-26 20:45:00|1996.44|1994.94|1995.66|1994.16|1996.85|1995.35|1995.64|1994.14|0
1611694200000|2021-01-26 20:50:00|1995.7|1994.2|1995.16|1993.66|1996.22|1994.72|1994.68|1993.18|0
1611694500000|2021-01-26 20:55:00|1995.19|1993.69|1995.56|1994.06|1996.14|1994.64|1994.17|1992.67|0
1611694800000|2021-01-26 21:00:00|1995.52|1994.02|1998.47|1996.97|1998.47|1996.97|1995.03|1993.53|0
1611695100000|2021-01-26 21:05:00|1998.45|1996.95|1999.64|1998.14|2000.35|1998.85|1998.16|1996.66|0
1611695400000|2021-01-26 21:10:00|1999.62|1998.12|1998.82|1997.32|1999.94|1998.44|1998.62|1997.12|0
1611695700000|2021-01-26 21:15:00|1998.9|1997.4|1999.24|1997.74|1999.32|1997.82|1998.82|1997.32|0
1611696000000|2021-01-26 21:20:00|1999.15|1997.65|1999.15|1997.65|1999.24|1997.74|1998.95|1997.45|0
1611696300000|2021-01-26 21:25:00|1999.2|1997.7|1999.11|1997.61|1999.2|1997.7|1999.11|1997.61|0
1611696600000|2021-01-26 21:30:00|1999.04|1997.54|1998.62|1997.12|1999.13|1997.63|1997.87|1996.37|0
1611696900000|2021-01-26 21:35:00|1998.6|1997.1|1998.72|1997.22|1998.93|1997.43|1998.07|1996.57|0
1611697200000|2021-01-26 21:40:00|1998.74|1997.24|1998.07|1996.57|1998.93|1997.43|1997.97|1996.47|0
1611697500000|2021-01-26 21:45:00|1998.05|1996.55|1997.67|1996.17|1998.07|1996.57|1997.12|1995.62|0
1611697800000|2021-01-26 21:50:00|1997.69|1996.19|1998.01|1996.51|1998.01|1996.51|1997.12|1995.62|0
1611698100000|2021-01-26 21:55:00|1997.99|1996.49|1997.15|1995.65|1998.02|1996.52|1996.97|1995.47|0
1611698400000|2021-01-26 22:00:00|1997.27|1995.77|1997.19|1995.69|1997.48|1995.98|1997.15|1995.65|0
1611698700000|2021-01-26 22:05:00|1997.15|1995.65|1996.82|1995.32|1997.19|1995.69|1996.78|1995.28|0
1611699000000|2021-01-26 22:10:00|1996.78|1995.28|1996.69|1995.19|1996.82|1995.32|1996.69|1995.19|0
1611699300000|2021-01-26 22:15:00|1996.57|1995.07|1996.65|1995.15|1996.73|1995.23|1996.44|1994.94|0
1611699600000|2021-01-26 22:20:00|1996.67|1995.17|1996.71|1995.21|1996.75|1995.25|1996.67|1995.17|0
1611699900000|2021-01-26 22:25:00|1996.67|1995.17|1996.75|1995.25|1996.8|1995.3|1996.67|1995.17|0
1611700200000|2021-01-26 22:30:00|1996.8|1995.3|1996.75|1995.25|1996.8|1995.3|1996.75|1995.25|0
1611701100000|2021-01-26 22:45:00|1996.71|1995.21|1996.59|1995.09|1996.71|1995.21|1996.51|1995.01|0
1611701400000|2021-01-26 22:50:00|1996.63|1995.13|1996.51|1995.01|1996.63|1995.13|1996.51|1995.01|0
1611701700000|2021-01-26 22:55:00|1996.59|1995.09|1996.63|1995.13|1996.79|1995.29|1996.59|1995.09|0
1611702000000|2021-01-26 23:00:00|1996.71|1995.21|1998.68|1997.18|1998.88|1997.38|1996.71|1995.21|0
1611702300000|2021-01-26 23:05:00|1998.67|1997.17|1997.73|1996.23|1998.68|1997.18|1997.73|1996.23|0
1611702600000|2021-01-26 23:10:00|1997.74|1996.24|1998.44|1996.94|1998.58|1997.08|1997.73|1996.23|0
1611702900000|2021-01-26 23:15:00|1998.45|1996.95|1998.44|1996.94|1998.63|1997.13|1998.34|1996.84|0
1611703200000|2021-01-26 23:20:00|1998.45|1996.95|1999.62|1998.12|1999.74|1998.24|1998.45|1996.95|0
1611703500000|2021-01-26 23:25:00|1999.6|1998.1|1998.66|1997.16|1999.6|1998.1|1998.47|1996.97|0
1611703800000|2021-01-26 23:30:00|1998.69|1997.19|1998.25|1996.75|1998.86|1997.36|1997.81|1996.31|0
1611704100000|2021-01-26 23:35:00|1998.26|1996.76|1997.15|1995.65|1998.31|1996.81|1996.89|1995.39|0
1611704400000|2021-01-26 23:40:00|1997.13|1995.63|1997.49|1995.99|1997.54|1996.04|1996.19|1994.69|0
1611704700000|2021-01-26 23:45:00|1997.48|1995.98|1997.25|1995.75|1997.7|1996.2|1997.05|1995.55|0
1611705000000|2021-01-26 23:50:00|1997.24|1995.74|1997.25|1995.75|1997.35|1995.85|1997.05|1995.55|0
1611705300000|2021-01-26 23:55:00|1997.24|1995.74|1997.35|1995.85|1997.65|1996.15|1996.94|1995.44|0
1611705600000|2021-01-27 00:00:00|1997.37|1995.87|1997.24|1995.74|1997.79|1996.29|1996.63|1995.13|0
1611705900000|2021-01-27 00:05:00|1997.25|1995.75|1996.28|1994.78|1997.48|1995.98|1996.18|1994.68|0
1611706200000|2021-01-27 00:10:00|1996.29|1994.79|1996.53|1995.03|1996.63|1995.13|1996.18|1994.68|0
1611706500000|2021-01-27 00:15:00|1996.51|1995.01|1995.92|1994.42|1996.63|1995.13|1994.68|1993.18|0
1611706800000|2021-01-27 00:20:00|1995.91|1994.41|1995.22|1993.72|1995.92|1994.42|1995.2|1993.7|0
1611707100000|2021-01-27 00:25:00|1995.21|1993.71|1996.66|1995.16|1997.14|1995.64|1995.21|1993.71|0
1611707400000|2021-01-27 00:30:00|1996.67|1995.17|1996.67|1995.17|1996.69|1995.19|1996.18|1994.68|0
1611707700000|2021-01-27 00:35:00|1996.69|1995.19|1996.65|1995.15|1997.12|1995.62|1996.63|1995.13|0
1611708000000|2021-01-27 00:40:00|1996.63|1995.13|1995.65|1994.15|1996.66|1995.16|1995.65|1994.15|0
1611708300000|2021-01-27 00:45:00|1995.51|1994.01|1995.2|1993.7|1995.66|1994.16|1994.75|1993.25|0
1611708600000|2021-01-27 00:50:00|1995.19|1993.69|1995.2|1993.7|1995.21|1993.71|1994.23|1992.73|0
1611708900000|2021-01-27 00:55:00|1995.19|1993.69|1995.7|1994.2|1995.7|1994.2|1994.76|1993.26|0
1611709200000|2021-01-27 01:00:00|1995.69|1994.19|1995.2|1993.7|1995.69|1994.19|1995.19|1993.69|0
1611709500000|2021-01-27 01:05:00|1995.19|1993.69|1995.16|1993.66|1995.69|1994.19|1995.14|1993.64|0
1611709800000|2021-01-27 01:10:00|1995.15|1993.65|1995.21|1993.71|1995.21|1993.71|1993.7|1992.2|0
1611710100000|2021-01-27 01:15:00|1995.19|1993.69|1994.25|1992.75|1995.21|1993.71|1993.73|1992.23|0
1611710400000|2021-01-27 01:20:00|1994.24|1992.74|1994.26|1992.76|1994.74|1993.24|1994|1992.5|0
1611710700000|2021-01-27 01:25:00|1994.33|1992.83|1995.27|1993.77|1995.74|1994.24|1994.25|1992.75|0
1611711000000|2021-01-27 01:30:00|1995.29|1993.79|1995.79|1994.29|1996.3|1994.8|1994.8|1993.3|0
1611711300000|2021-01-27 01:35:00|1995.78|1994.28|1994.75|1993.25|1995.79|1994.29|1994.26|1992.76|0
1611711600000|2021-01-27 01:40:00|1994.77|1993.27|1994.26|1992.76|1995.47|1993.97|1994.26|1992.76|0
1611711900000|2021-01-27 01:45:00|1994.27|1992.77|1992.79|1991.29|1994.72|1993.22|1992.33|1990.83|0
1611712200000|2021-01-27 01:50:00|1992.78|1991.28|1991.8|1990.3|1992.81|1991.31|1990.81|1989.31|0
1611712500000|2021-01-27 01:55:00|1991.81|1990.31|1991.81|1990.31|1992.75|1991.25|1991.8|1990.3|0
1611712800000|2021-01-27 02:00:00|1991.8|1990.3|1989.74|1988.24|1991.81|1990.31|1989.73|1988.23|0
1611713100000|2021-01-27 02:05:00|1989.75|1988.25|1989.78|1988.28|1990.72|1989.22|1989.32|1987.82|0
1611713400000|2021-01-27 02:10:00|1989.79|1988.29|1989.3|1987.8|1990.26|1988.76|1989.3|1987.8|0
1611713700000|2021-01-27 02:15:00|1989.31|1987.81|1990.31|1988.81|1990.78|1989.28|1989.3|1987.8|0
1611714000000|2021-01-27 02:20:00|1990.3|1988.8|1990.26|1988.76|1990.69|1989.19|1989.77|1988.27|0
1611714300000|2021-01-27 02:25:00|1990.25|1988.75|1991.69|1990.19|1991.71|1990.21|1990.25|1988.75|0
1611714600000|2021-01-27 02:30:00|1991.71|1990.21|1992.68|1991.18|1992.69|1991.19|1991.67|1990.17|0
1611714900000|2021-01-27 02:35:00|1992.66|1991.16|1992.2|1990.7|1992.68|1991.18|1991.72|1990.22|0
1611715200000|2021-01-27 02:40:00|1992.21|1990.71|1991.71|1990.21|1992.66|1991.16|1991.71|1990.21|0
1611715500000|2021-01-27 02:45:00|1991.69|1990.19|1991.72|1990.22|1992.17|1990.67|1991.2|1989.7|0
1611715800000|2021-01-27 02:50:00|1991.73|1990.23|1991.28|1989.78|1992.2|1990.7|1991.27|1989.77|0
1611716100000|2021-01-27 02:55:00|1991.29|1989.79|1991.24|1989.74|1991.78|1990.28|1991.23|1989.73|0
1611716400000|2021-01-27 03:00:00|1991.23|1989.73|1991.2|1989.7|1991.24|1989.74|1990.23|1988.73|0
1611716700000|2021-01-27 03:05:00|1991.22|1989.72|1990.25|1988.75|1991.69|1990.19|1989.8|1988.3|0
1611717000000|2021-01-27 03:10:00|1990.26|1988.76|1990.72|1989.22|1990.75|1989.25|1989.8|1988.3|0
1611717300000|2021-01-27 03:15:00|1990.65|1989.15|1991.27|1989.77|1991.76|1990.26|1990.27|1988.77|0
1611717600000|2021-01-27 03:20:00|1991.26|1989.76|1991.01|1989.51|1991.73|1990.23|1991.01|1989.51|0
1611717900000|2021-01-27 03:25:00|1990.94|1989.44|1992.19|1990.69|1992.21|1990.71|1990.79|1989.29|0
1611718200000|2021-01-27 03:30:00|1992.18|1990.68|1992.22|1990.72|1992.64|1991.14|1991.7|1990.2|0
1611718500000|2021-01-27 03:35:00|1992.23|1990.73|1992.7|1991.2|1993.18|1991.68|1992.22|1990.72|0
1611718800000|2021-01-27 03:40:00|1992.71|1991.21|1992.7|1991.2|1992.71|1991.21|1992.24|1990.74|0
1611719100000|2021-01-27 03:45:00|1992.69|1991.19|1992.71|1991.21|1992.71|1991.21|1992.24|1990.74|0
1611719400000|2021-01-27 03:50:00|1992.7|1991.2|1992.69|1991.19|1993.16|1991.66|1992.67|1991.17|0
1611719700000|2021-01-27 03:55:00|1992.68|1991.18|1992.65|1991.15|1992.69|1991.19|1992.21|1990.71|0
1611720000000|2021-01-27 04:00:00|1992.66|1991.16|1993.15|1991.65|1993.16|1991.66|1992.65|1991.15|0
1611720300000|2021-01-27 04:05:00|1993.16|1991.66|1993.15|1991.65|1993.16|1991.66|1993.14|1991.64|0
1611720600000|2021-01-27 04:10:00|1993.14|1991.64|1993.15|1991.65|1993.16|1991.66|1993.14|1991.64|0
1611720900000|2021-01-27 04:15:00|1993.16|1991.66|1992.14|1990.64|1993.16|1991.66|1992.14|1990.64|0
1611721200000|2021-01-27 04:20:00|1992.13|1990.63|1991.18|1989.68|1992.13|1990.63|1991.17|1989.67|0
1611721500000|2021-01-27 04:25:00|1991.2|1989.7|1991.2|1989.7|1991.68|1990.18|1991.17|1989.67|0
1611721800000|2021-01-27 04:30:00|1991.18|1989.68|1990.69|1989.19|1991.22|1989.72|1990.69|1989.19|0
1611722100000|2021-01-27 04:35:00|1990.71|1989.21|1990.71|1989.21|1990.73|1989.23|1990.71|1989.21|0
1611722400000|2021-01-27 04:40:00|1990.64|1989.14|1991.2|1989.7|1991.65|1990.15|1990.24|1988.74|0
1611722700000|2021-01-27 04:45:00|1991.18|1989.68|1991.21|1989.71|1991.66|1990.16|1990.73|1989.23|0
1611723000000|2021-01-27 04:50:00|1991.2|1989.7|1990.66|1989.16|1991.21|1989.71|1990.19|1988.69|0
1611723300000|2021-01-27 04:55:00|1990.67|1989.17|1991.19|1989.69|1991.68|1990.18|1990.67|1989.17|0
1611723600000|2021-01-27 05:00:00|1991.18|1989.68|1991.65|1990.15|1991.65|1990.15|1991.15|1989.65|0
1611723900000|2021-01-27 05:05:00|1991.66|1990.16|1992.17|1990.67|1992.63|1991.13|1991.66|1990.16|0
1611724200000|2021-01-27 05:10:00|1992.18|1990.68|1992.62|1991.12|1992.69|1991.19|1992.17|1990.67|0
1611724500000|2021-01-27 05:15:00|1992.61|1991.11|1991.62|1990.12|1992.61|1991.11|1991.16|1989.66|0
1611724800000|2021-01-27 05:20:00|1991.63|1990.13|1991.6|1990.1|1992.11|1990.61|1991.34|1989.84|0
1611725100000|2021-01-27 05:25:00|1991.59|1990.09|1992.06|1990.56|1992.08|1990.58|1991.58|1990.08|0
1611725400000|2021-01-27 05:30:00|1991.92|1990.42|1991.61|1990.11|1992.07|1990.57|1991.57|1990.07|0
1611725700000|2021-01-27 05:35:00|1991.6|1990.1|1991.61|1990.11|1992.07|1990.57|1990.64|1989.14|0
1611726000000|2021-01-27 05:40:00|1991.62|1990.12|1992.62|1991.12|1992.62|1991.12|1991.16|1989.66|0
1611726300000|2021-01-27 05:45:00|1992.61|1991.11|1992.65|1991.15|1992.66|1991.16|1991.71|1990.21|0
1611726600000|2021-01-27 05:50:00|1992.72|1991.22|1992.73|1991.23|1993.19|1991.69|1992.25|1990.75|0
1611726900000|2021-01-27 05:55:00|1992.72|1991.22|1993.19|1991.69|1993.2|1991.7|1992.69|1991.19|0
1611727200000|2021-01-27 06:00:00|1993.2|1991.7|1992.33|1990.83|1993.7|1992.2|1992.32|1990.82|0
1611727500000|2021-01-27 06:05:00|1992.34|1990.84|1991.38|1989.88|1992.35|1990.85|1991.34|1989.84|0
1611727800000|2021-01-27 06:10:00|1991.45|1989.95|1991.39|1989.89|1991.86|1990.36|1990.87|1989.37|0
1611728100000|2021-01-27 06:15:00|1991.42|1989.92|1991.5|1990|1991.55|1990.05|1990.98|1989.48|0
1611728400000|2021-01-27 06:20:00|1991.36|1989.86|1991.01|1989.51|1991.36|1989.86|1990.98|1989.48|0
1611728700000|2021-01-27 06:25:00|1991.03|1989.53|1990.98|1989.48|1991.48|1989.98|1990.98|1989.48|0
1611729000000|2021-01-27 06:30:00|1990.97|1989.47|1991.48|1989.98|1991.49|1989.99|1990.97|1989.47|0
1611729300000|2021-01-27 06:35:00|1991.55|1990.05|1993.09|1991.59|1993.09|1991.59|1991.07|1989.57|0
1611729600000|2021-01-27 06:40:00|1993.07|1991.57|1992.07|1990.57|1993.08|1991.58|1991.7|1990.2|0
1611729900000|2021-01-27 06:45:00|1992.39|1990.89|1991.93|1990.43|1992.39|1990.89|1991.86|1990.36|0
1611730200000|2021-01-27 06:50:00|1991.94|1990.44|1993.58|1992.08|1993.58|1992.08|1991.94|1990.44|0
1611730500000|2021-01-27 06:55:00|1993.6|1992.1|1994.27|1992.77|1994.62|1993.12|1993.6|1992.1|0
1611730800000|2021-01-27 07:00:00|1994.11|1992.61|1994.14|1992.64|1995.05|1993.55|1993.62|1992.12|0
1611731100000|2021-01-27 07:05:00|1994.13|1992.63|1993.12|1991.62|1994.15|1992.65|1992.89|1991.39|0
1611731400000|2021-01-27 07:10:00|1993.14|1991.64|1994.14|1992.64|1994.16|1992.66|1993.12|1991.62|0
1611731700000|2021-01-27 07:15:00|1994.13|1992.63|1994.15|1992.65|1994.15|1992.65|1993.63|1992.13|0
1611732000000|2021-01-27 07:20:00|1994.14|1992.64|1993.88|1992.38|1994.67|1993.17|1993.86|1992.36|0
1611732300000|2021-01-27 07:25:00|1993.87|1992.37|1993.94|1992.44|1993.98|1992.48|1993.46|1991.96|0
1611732600000|2021-01-27 07:30:00|1993.95|1992.45|1993.66|1992.26|1994.78|1993.38|1993.16|1991.76|26
1611732900000|2021-01-27 07:35:00|1993.41|1992.01|1994.16|1992.76|1994.41|1993.01|1993.41|1992.01|5
1611733200000|2021-01-27 07:40:00|1994.03|1992.63|1994.53|1993.13|1994.53|1993.13|1993.78|1992.38|6
1611733500000|2021-01-27 07:45:00|1994.28|1992.88|1994.41|1993.01|1994.66|1993.26|1993.41|1992.01|6
1611733800000|2021-01-27 07:50:00|1994.28|1992.88|1993.91|1992.51|1994.53|1993.13|1993.78|1992.38|25
1611734100000|2021-01-27 07:55:00|1994.07|1992.57|1995.62|1994.12|1995.63|1994.13|1994.07|1992.57|0
1611734400000|2021-01-27 08:00:00|1995.49|1993.99|1989.21|1988.71|1996.21|1995.71|1987.96|1987.46|3590
1611734700000|2021-01-27 08:05:00|1989.08|1988.58|1992.58|1992.08|1992.96|1992.46|1987.08|1986.58|1837
1611735000000|2021-01-27 08:10:00|1992.71|1992.21|1994.21|1993.71|1995.71|1995.21|1991.33|1990.83|1848
1611735300000|2021-01-27 08:15:00|1993.96|1993.46|1994.83|1994.33|1996.21|1995.71|1992.96|1992.46|1554
1611735600000|2021-01-27 08:20:00|1994.71|1994.21|1993.21|1992.71|1996.96|1996.46|1993.08|1992.58|2516
1611735900000|2021-01-27 08:25:00|1993.33|1992.83|1995.21|1994.71|1996.33|1995.83|1993.21|1992.71|930
1611736200000|2021-01-27 08:30:00|1994.96|1994.46|1996.58|1996.08|1996.71|1996.21|1994.71|1994.21|742
1611736500000|2021-01-27 08:35:00|1996.46|1995.96|1995.71|1995.21|1997.21|1996.71|1995.46|1994.96|693
1611736800000|2021-01-27 08:40:00|1995.62|1995.12|1995.37|1994.87|1996.37|1995.87|1994.37|1993.87|636
1611737100000|2021-01-27 08:45:00|1995.24|1994.74|1991.99|1991.49|1995.24|1994.74|1991.62|1991.12|918
1611737400000|2021-01-27 08:50:00|1991.87|1991.37|1988.12|1987.62|1992.12|1991.62|1987.62|1987.12|1230
1611737700000|2021-01-27 08:55:00|1988.24|1987.74|1987.37|1986.87|1988.37|1987.87|1986.12|1985.62|883
1611738000000|2021-01-27 09:00:00|1987.24|1986.74|1986.12|1985.62|1988.37|1987.87|1985.37|1984.87|1956
1611738300000|2021-01-27 09:05:00|1986.24|1985.74|1984.74|1984.24|1987.87|1987.37|1984.62|1984.12|1550
1611738600000|2021-01-27 09:10:00|1984.62|1984.12|1987.62|1987.12|1987.87|1987.37|1984.37|1983.87|1169
1611738900000|2021-01-27 09:15:00|1987.74|1987.24|1990.37|1989.87|1990.37|1989.87|1986.87|1986.37|636
1611739200000|2021-01-27 09:20:00|1990.49|1989.99|1990.87|1990.37|1991.87|1991.37|1989.74|1989.24|652
1611739500000|2021-01-27 09:25:00|1991.12|1990.62|1994.12|1993.62|1994.87|1994.37|1990.87|1990.37|564
1611739800000|2021-01-27 09:30:00|1993.99|1993.49|1993.87|1993.37|1994.37|1993.87|1993.37|1992.87|735
1611740100000|2021-01-27 09:35:00|1993.99|1993.49|1993.12|1992.62|1995.37|1994.87|1992.87|1992.37|807
1611740400000|2021-01-27 09:40:00|1992.99|1992.49|1992.87|1992.37|1993.87|1993.37|1991.87|1991.37|529
1611740700000|2021-01-27 09:45:00|1992.74|1992.24|1992.62|1992.12|1993.62|1993.12|1992.37|1991.87|607
1611741000000|2021-01-27 09:50:00|1992.74|1992.24|1992.12|1991.62|1993.12|1992.62|1991.62|1991.12|289
1611741300000|2021-01-27 09:55:00|1991.99|1991.49|1992.37|1991.87|1992.37|1991.87|1991.12|1990.62|758
1611741600000|2021-01-27 10:00:00|1992.24|1991.74|1992.12|1991.62|1992.62|1992.12|1991.87|1991.37|261
1611741900000|2021-01-27 10:05:00|1991.74|1991.24|1990.87|1990.37|1991.87|1991.37|1990.87|1990.37|461
1611742200000|2021-01-27 10:10:00|1990.74|1990.24|1988.87|1988.37|1991.12|1990.62|1988.37|1987.87|703
1611742500000|2021-01-27 10:15:00|1988.74|1988.24|1987.87|1987.37|1988.87|1988.37|1987.87|1987.37|342
1611742800000|2021-01-27 10:20:00|1987.99|1987.49|1987.49|1986.99|1988.87|1988.37|1986.87|1986.37|545
1611743100000|2021-01-27 10:25:00|1987.62|1987.12|1987.37|1986.87|1987.87|1987.37|1986.87|1986.37|403
1611743400000|2021-01-27 10:30:00|1987.24|1986.74|1986.12|1985.62|1987.24|1986.74|1985.37|1984.87|716
1611743700000|2021-01-27 10:35:00|1985.87|1985.37|1985.12|1984.62|1986.24|1985.74|1985.12|1984.62|333
1611744000000|2021-01-27 10:40:00|1985.24|1984.74|1985.37|1984.87|1985.87|1985.37|1984.87|1984.37|772
1611744300000|2021-01-27 10:45:00|1985.24|1984.74|1984.24|1983.74|1986.12|1985.62|1984.12|1983.62|447
1611744600000|2021-01-27 10:50:00|1984.37|1983.87|1983.12|1982.62|1984.49|1983.99|1983.12|1982.62|426
1611744900000|2021-01-27 10:55:00|1983.24|1982.74|1984.37|1983.87|1985.37|1984.87|1982.62|1982.12|470
1611745200000|2021-01-27 11:00:00|1984.24|1983.74|1981.37|1980.87|1984.37|1983.87|1981.12|1980.62|1183
1611745500000|2021-01-27 11:05:00|1981.24|1980.74|1982.37|1981.87|1982.37|1981.87|1979.37|1978.87|696
1611745800000|2021-01-27 11:10:00|1982.24|1981.74|1982.12|1981.62|1982.74|1982.24|1981.99|1981.49|881
1611746100000|2021-01-27 11:15:00|1981.99|1981.49|1982.62|1982.12|1982.62|1982.12|1980.87|1980.37|444
1611746400000|2021-01-27 11:20:00|1982.49|1981.99|1981.24|1980.74|1983.12|1982.62|1981.12|1980.62|352
1611746700000|2021-01-27 11:25:00|1981.37|1980.87|1981.37|1980.87|1981.62|1981.12|1979.12|1978.62|688
1611747000000|2021-01-27 11:30:00|1981.12|1980.62|1979.37|1978.87|1981.24|1980.74|1978.37|1977.87|364
1611747300000|2021-01-27 11:35:00|1979.24|1978.74|1977.37|1976.87|1979.62|1979.12|1976.37|1975.87|1200
1611747600000|2021-01-27 11:40:00|1977.24|1976.74|1976.37|1975.87|1977.24|1976.74|1975.62|1975.12|753
1611747900000|2021-01-27 11:45:00|1976.24|1975.74|1974.62|1974.12|1976.62|1976.12|1973.12|1972.62|1295
1611748200000|2021-01-27 11:50:00|1974.74|1974.24|1975.37|1974.87|1975.62|1975.12|1971.87|1971.37|819
1611748500000|2021-01-27 11:55:00|1975.24|1974.74|1975.49|1974.99|1976.12|1975.62|1973.99|1973.49|420
1611748800000|2021-01-27 12:00:00|1975.62|1975.12|1975.62|1975.12|1976.74|1976.24|1975.37|1974.87|404
1611749100000|2021-01-27 12:05:00|1975.74|1975.24|1974.49|1973.99|1976.62|1976.12|1974.49|1973.99|695
1611749400000|2021-01-27 12:10:00|1974.37|1973.87|1973.12|1972.62|1974.99|1974.49|1972.87|1972.37|435
1611749700000|2021-01-27 12:15:00|1972.99|1972.49|1971.12|1970.62|1972.99|1972.49|1970.62|1970.12|1263
1611750000000|2021-01-27 12:20:00|1970.99|1970.49|1971.62|1971.12|1971.87|1971.37|1970.24|1969.74|536
1611750300000|2021-01-27 12:25:00|1971.74|1971.24|1971.37|1970.87|1971.87|1971.37|1970.24|1969.74|847
1611750600000|2021-01-27 12:30:00|1971.24|1970.74|1969.12|1968.62|1971.37|1970.87|1968.99|1968.49|775
1611750900000|2021-01-27 12:35:00|1969.24|1968.74|1966.87|1966.37|1969.62|1969.12|1966.49|1965.99|829
1611751200000|2021-01-27 12:40:00|1967.11|1966.61|1966.98|1966.48|1967.86|1967.36|1966.11|1965.61|809
1611751500000|2021-01-27 12:45:00|1966.86|1966.36|1969.11|1968.61|1969.36|1968.86|1966.36|1965.86|796
1611751800000|2021-01-27 12:50:00|1968.86|1968.36|1965.61|1965.11|1968.98|1968.48|1965.61|1965.11|646
1611752100000|2021-01-27 12:55:00|1965.48|1964.98|1963.73|1963.23|1965.86|1965.36|1963.61|1963.11|995
1611752400000|2021-01-27 13:00:00|1963.86|1963.36|1965.11|1964.61|1965.86|1965.36|1963.23|1962.73|795
1611752700000|2021-01-27 13:05:00|1964.98|1964.48|1966.86|1966.36|1967.61|1967.11|1964.11|1963.61|1054
1611753000000|2021-01-27 13:10:00|1966.61|1966.11|1967.36|1966.86|1967.36|1966.86|1965.86|1965.36|459
1611753300000|2021-01-27 13:15:00|1967.61|1967.11|1971.11|1970.61|1971.61|1971.11|1966.86|1966.36|757
1611753600000|2021-01-27 13:20:00|1971.23|1970.73|1971.61|1971.11|1972.11|1971.61|1970.48|1969.98|748
1611753900000|2021-01-27 13:25:00|1971.73|1971.23|1970.61|1970.11|1972.36|1971.86|1970.36|1969.86|332
1611754200000|2021-01-27 13:30:00|1970.73|1970.23|1969.11|1968.61|1971.36|1970.86|1968.36|1967.86|448
1611754500000|2021-01-27 13:35:00|1969.36|1968.86|1965.11|1964.61|1969.61|1969.11|1964.61|1964.11|1005
1611754800000|2021-01-27 13:40:00|1965.23|1964.73|1967.48|1966.98|1967.86|1967.36|1964.86|1964.36|659
1611755100000|2021-01-27 13:45:00|1967.36|1966.86|1969.23|1968.73|1969.36|1968.86|1966.86|1966.36|713
1611755400000|2021-01-27 13:50:00|1969.36|1968.86|1969.86|1969.36|1970.61|1970.11|1969.23|1968.73|457
1611755700000|2021-01-27 13:55:00|1969.98|1969.48|1969.61|1969.11|1970.11|1969.61|1968.48|1967.98|541
1611756000000|2021-01-27 14:00:00|1969.73|1969.23|1968.36|1967.86|1970.11|1969.61|1967.86|1967.36|881
1611756300000|2021-01-27 14:05:00|1968.61|1968.11|1965.11|1964.61|1968.61|1968.11|1964.86|1964.36|1627
1611756600000|2021-01-27 14:10:00|1964.98|1964.48|1964.36|1963.86|1965.11|1964.61|1963.86|1963.36|846
1611756900000|2021-01-27 14:15:00|1964.23|1963.73|1965.61|1965.11|1965.98|1965.48|1963.61|1963.11|530
1611757200000|2021-01-27 14:20:00|1965.86|1965.36|1966.11|1965.61|1967.11|1966.61|1965.36|1964.86|978
1611757500000|2021-01-27 14:25:00|1965.98|1965.48|1969.36|1968.86|1969.61|1969.11|1965.98|1965.48|728
1611757800000|2021-01-27 14:30:00|1969.61|1969.11|1965.61|1965.11|1969.61|1969.11|1963.61|1963.11|2077
1611758100000|2021-01-27 14:35:00|1965.73|1965.23|1967.23|1966.73|1967.73|1967.23|1963.61|1963.11|2461
1611758400000|2021-01-27 14:40:00|1967.11|1966.61|1961.36|1960.86|1967.11|1966.61|1960.98|1960.48|1588
1611758700000|2021-01-27 14:45:00|1961.23|1960.73|1961.11|1960.61|1963.61|1963.11|1960.36|1959.86|1392
1611759000000|2021-01-27 14:50:00|1960.98|1960.48|1961.23|1960.73|1961.36|1960.86|1958.36|1957.86|2083
1611759300000|2021-01-27 14:55:00|1961.36|1960.86|1965.11|1964.61|1966.86|1966.36|1960.86|1960.36|1992
1611759600000|2021-01-27 15:00:00|1964.86|1964.36|1966.48|1965.98|1967.61|1967.11|1964.11|1963.61|2274
1611759900000|2021-01-27 15:05:00|1966.61|1966.11|1970.11|1969.61|1970.36|1969.86|1965.86|1965.36|2460
1611760200000|2021-01-27 15:10:00|1970.2|1969.7|1968.2|1967.7|1971.45|1970.95|1967.82|1967.32|1230
1611760500000|2021-01-27 15:15:00|1968.32|1967.82|1970.95|1970.45|1971.07|1970.57|1966.57|1966.07|1490
1611760800000|2021-01-27 15:20:00|1971.2|1970.7|1974.45|1973.95|1975.2|1974.7|1971.2|1970.7|1511
1611761100000|2021-01-27 15:25:00|1974.95|1974.45|1972.2|1971.7|1975.32|1974.82|1972.2|1971.7|1295
1611761400000|2021-01-27 15:30:00|1972.45|1971.95|1971.45|1970.95|1974.95|1974.45|1969.57|1969.07|1643
1611761700000|2021-01-27 15:35:00|1971.32|1970.82|1969.2|1968.7|1971.7|1971.2|1968.7|1968.2|1124
1611762000000|2021-01-27 15:40:00|1969.45|1968.95|1971.45|1970.95|1972.82|1972.32|1969.2|1968.7|992
1611762300000|2021-01-27 15:45:00|1971.7|1971.2|1974.95|1974.45|1975.2|1974.7|1971.45|1970.95|1014
1611762600000|2021-01-27 15:50:00|1974.82|1974.32|1977.2|1976.7|1977.2|1976.7|1974.45|1973.95|1648
1611762900000|2021-01-27 15:55:00|1976.7|1976.2|1978.45|1977.95|1979.95|1979.45|1976.45|1975.95|1410
1611763200000|2021-01-27 16:00:00|1978.32|1977.82|1978.2|1977.7|1978.7|1978.2|1976.82|1976.32|1839
1611763500000|2021-01-27 16:05:00|1978.45|1977.95|1976.2|1975.7|1978.45|1977.95|1975.95|1975.45|1396
1611763800000|2021-01-27 16:10:00|1975.95|1975.45|1975.57|1975.07|1977.7|1977.2|1975.2|1974.7|937
1611764100000|2021-01-27 16:15:00|1975.7|1975.2|1975.2|1974.7|1977.2|1976.7|1975.2|1974.7|846
1611764400000|2021-01-27 16:20:00|1975.45|1974.95|1977.51|1976.01|1977.52|1976.07|1974.57|1974.07|1647
1611764700000|2021-01-27 16:25:00|1977.5|1976|1979.65|1978.15|1979.65|1978.15|1976.93|1975.43|1567
1611765000000|2021-01-27 16:30:00|1979.63|1978.13|1977.15|1975.75|1980.4|1978.9|1975.65|1974.25|348
1611765300000|2021-01-27 16:35:00|1977.4|1976|1981.65|1980.25|1982.15|1980.75|1977.15|1975.75|208
1611765600000|2021-01-27 16:40:00|1981.77|1980.37|1988.4|1987|1989.02|1987.62|1981.77|1980.37|203
1611765900000|2021-01-27 16:45:00|1988.52|1987.12|1983.9|1982.5|1993.77|1992.37|1983.9|1982.5|570
1611766200000|2021-01-27 16:50:00|1983.77|1982.37|1983.02|1981.62|1986.02|1984.62|1982.9|1981.5|206
1611766500000|2021-01-27 16:55:00|1982.77|1981.37|1980.11|1978.61|1982.77|1981.37|1979.27|1977.87|75
1611766800000|2021-01-27 17:00:00|1980.1|1978.6|1978.67|1977.17|1980.72|1979.22|1978.65|1977.15|0
1611767100000|2021-01-27 17:05:00|1978.68|1977.18|1983.21|1981.71|1983.21|1981.71|1978.67|1977.17|0
1611767400000|2021-01-27 17:10:00|1983.2|1981.7|1986.26|1984.76|1986.73|1985.23|1982.74|1981.24|0
1611767700000|2021-01-27 17:15:00|1986.25|1984.75|1986.93|1985.43|1987.44|1985.94|1985.3|1983.8|0
1611768000000|2021-01-27 17:20:00|1986.91|1985.41|1985.54|1984.04|1987.01|1985.51|1985.02|1983.52|0
1611768300000|2021-01-27 17:25:00|1985.55|1984.05|1985.02|1983.52|1986.04|1984.54|1984.56|1983.06|0
1611768600000|2021-01-27 17:30:00|1985|1983.5|1983.88|1982.38|1985.07|1983.57|1983.8|1982.3|0
1611768900000|2021-01-27 17:35:00|1983.95|1982.45|1985.5|1984|1986|1984.5|1982.75|1981.25|0
1611769200000|2021-01-27 17:40:00|1985.51|1984.01|1987.12|1985.62|1987.16|1985.66|1985.47|1983.97|860
1611769500000|2021-01-27 17:45:00|1987.1|1985.6|1987.19|1985.69|1987.19|1985.69|1985.66|1984.16|0
1611769800000|2021-01-27 17:50:00|1987.2|1985.7|1986.96|1985.46|1988.02|1986.52|1985.92|1984.42|0
1611770100000|2021-01-27 17:55:00|1986.94|1985.44|1987.33|1985.83|1987.96|1986.46|1986.92|1985.42|0
1611770400000|2021-01-27 18:00:00|1987.35|1985.85|1986.87|1985.37|1988.38|1986.88|1986.8|1985.3|0
1611770700000|2021-01-27 18:05:00|1986.86|1985.36|1986.71|1985.21|1986.87|1985.37|1985.68|1984.18|0
1611771000000|2021-01-27 18:10:00|1986.72|1985.22|1985.77|1984.27|1987.19|1985.69|1985.02|1983.52|0
1611771300000|2021-01-27 18:15:00|1985.7|1984.2|1985.61|1984.11|1986.59|1985.09|1984.7|1983.2|0
1611771600000|2021-01-27 18:20:00|1985.62|1984.12|1984.65|1983.15|1986.11|1984.61|1984.1|1982.6|0
1611771900000|2021-01-27 18:25:00|1984.67|1983.17|1985.37|1983.87|1986.83|1985.33|1984.65|1983.15|0
1611772200000|2021-01-27 18:30:00|1985.36|1983.86|1985.25|1983.75|1985.88|1984.38|1984.71|1983.21|0
1611772500000|2021-01-27 18:35:00|1985.22|1983.72|1985.63|1984.13|1985.79|1984.29|1984.65|1983.15|0
1611772800000|2021-01-27 18:40:00|1985.64|1984.14|1983.88|1982.38|1985.99|1984.49|1983.88|1982.38|0
1611773100000|2021-01-27 18:45:00|1983.87|1982.37|1983.9|1982.4|1984.48|1982.98|1982.95|1981.45|0
1611773400000|2021-01-27 18:50:00|1983.89|1982.39|1985.17|1983.67|1985.17|1983.67|1982.88|1981.38|0
1611773700000|2021-01-27 18:55:00|1985.15|1983.65|1982.96|1981.46|1985.5|1984|1982.37|1980.87|0
1611774000000|2021-01-27 19:00:00|1982.94|1981.44|1983.57|1982.07|1985.17|1983.67|1982.47|1980.97|0
1611774300000|2021-01-27 19:05:00|1983.56|1982.06|1983.48|1981.98|1983.57|1982.07|1981.45|1979.95|0
1611774600000|2021-01-27 19:10:00|1983.5|1982|1983.5|1982|1984.06|1982.56|1983|1981.5|0
1611774900000|2021-01-27 19:15:00|1983.48|1981.98|1980.05|1978.55|1983.5|1982|1979.72|1978.22|0
1611775200000|2021-01-27 19:20:00|1980.07|1978.57|1980.55|1979.05|1981.1|1979.6|1978.95|1977.45|0
1611775500000|2021-01-27 19:25:00|1980.56|1979.06|1979.48|1977.98|1981.58|1980.08|1979.39|1977.89|0
1611775800000|2021-01-27 19:30:00|1979.44|1977.94|1974.65|1973.15|1980.03|1978.53|1974.53|1973.03|0
1611776100000|2021-01-27 19:35:00|1974.62|1973.12|1976.21|1974.71|1976.39|1974.89|1973.6|1972.1|0
1611776400000|2021-01-27 19:40:00|1976.07|1974.57|1978.33|1976.83|1979|1977.5|1974.69|1973.19|0
1611776700000|2021-01-27 19:45:00|1978.3|1976.8|1974.9|1973.4|1978.86|1977.36|1973.85|1972.35|0
1611777000000|2021-01-27 19:50:00|1974.91|1973.41|1974.04|1972.54|1976.48|1974.98|1972.27|1970.77|0
1611777300000|2021-01-27 19:55:00|1974.05|1972.55|1973.43|1971.93|1975.16|1973.66|1971.65|1970.15|0
1611777600000|2021-01-27 20:00:00|1973.42|1971.92|1973.47|1971.97|1975|1973.5|1971.81|1970.31|0
1611777900000|2021-01-27 20:05:00|1973.62|1972.12|1973.95|1972.45|1975.64|1974.14|1972.87|1971.37|0
1611778200000|2021-01-27 20:10:00|1973.98|1972.48|1976.76|1975.26|1977.24|1975.74|1972.91|1971.41|0
1611778500000|2021-01-27 20:15:00|1976.73|1975.23|1975.06|1973.56|1976.77|1975.27|1975.03|1973.53|0
1611778800000|2021-01-27 20:20:00|1975.03|1973.53|1972.54|1971.04|1975.68|1974.18|1971.55|1970.05|0
1611779100000|2021-01-27 20:25:00|1972.63|1971.13|1971.02|1969.52|1974.78|1973.28|1969.91|1968.41|0
1611779400000|2021-01-27 20:30:00|1970.99|1969.49|1968.84|1967.34|1971.51|1970.01|1968.59|1967.09|0
1611779700000|2021-01-27 20:35:00|1968.83|1967.33|1968.5|1967|1970.39|1968.89|1966.24|1964.74|0
1611780000000|2021-01-27 20:40:00|1968.43|1966.93|1968.81|1967.31|1970.43|1968.93|1967.08|1965.58|0
1611780300000|2021-01-27 20:45:00|1968.77|1967.27|1971.07|1969.57|1972.07|1970.57|1967.67|1966.17|0
1611780600000|2021-01-27 20:50:00|1971.03|1969.53|1971.35|1969.85|1972.38|1970.88|1969.61|1968.11|0
1611780900000|2021-01-27 20:55:00|1971.33|1969.83|1969.82|1968.32|1972.54|1971.04|1967.78|1966.28|0
1611781200000|2021-01-27 21:00:00|1969.8|1968.3|1968.29|1966.79|1973.59|1972.09|1967.04|1965.54|0
1611781500000|2021-01-27 21:05:00|1968.31|1966.81|1961.92|1960.42|1969.48|1967.98|1961.19|1959.69|0
1611781800000|2021-01-27 21:10:00|1961.91|1960.41|1959.98|1958.48|1962.63|1961.13|1955.12|1953.62|0
1611782100000|2021-01-27 21:15:00|1960|1958.5|1958.57|1957.07|1961.06|1959.56|1957.71|1956.21|0
1611782400000|2021-01-27 21:20:00|1958.7|1957.2|1960.01|1958.51|1960.76|1959.26|1958.62|1957.12|0
1611782700000|2021-01-27 21:25:00|1960.04|1958.54|1959.44|1957.94|1960.34|1958.84|1957.09|1955.59|0
1611783000000|2021-01-27 21:30:00|1954.36|1952.86|1962.87|1961.37|1964.74|1963.24|1954.36|1952.86|0
1611783300000|2021-01-27 21:35:00|1962.89|1961.39|1964.81|1963.31|1964.81|1963.31|1961.35|1959.85|0
1611783600000|2021-01-27 21:40:00|1964.79|1963.29|1967.27|1965.77|1968.23|1966.73|1963.49|1961.99|0
1611783900000|2021-01-27 21:45:00|1967.25|1965.75|1964.72|1963.22|1967.82|1966.32|1964.38|1962.88|0
1611784200000|2021-01-27 21:50:00|1964.74|1963.24|1965.9|1964.4|1966|1964.5|1964.16|1962.66|0
1611784500000|2021-01-27 21:55:00|1965.88|1964.38|1964.81|1963.31|1966.45|1964.95|1964.42|1962.92|0
1611784800000|2021-01-27 22:00:00|1964.77|1963.27|1965.53|1964.03|1966.08|1964.58|1964.73|1963.23|0
1611785100000|2021-01-27 22:05:00|1965.44|1963.94|1965.27|1963.77|1965.61|1964.11|1964.6|1963.1|0
1611785400000|2021-01-27 22:10:00|1965.44|1963.94|1965.4|1963.9|1966.07|1964.57|1965.11|1963.61|0
1611785700000|2021-01-27 22:15:00|1965.44|1963.94|1965.82|1964.32|1965.95|1964.45|1964.94|1963.44|0
1611786000000|2021-01-27 22:20:00|1965.74|1964.24|1966.53|1965.03|1966.99|1965.49|1965.57|1964.07|0
1611786300000|2021-01-27 22:25:00|1966.49|1964.99|1963.86|1962.36|1966.49|1964.99|1963.86|1962.36|0
1611786600000|2021-01-27 22:30:00|1963.9|1962.4|1966.12|1964.62|1966.12|1964.62|1963.86|1962.36|0
1611786900000|2021-01-27 22:35:00|1965.75|1964.25|1965.62|1964.12|1966.21|1964.71|1965.62|1964.12|0
1611787200000|2021-01-27 22:40:00|1965.61|1964.11|1965.27|1963.77|1965.65|1964.15|1964.18|1962.68|0
1611787500000|2021-01-27 22:45:00|1965.48|1963.98|1966.32|1964.82|1966.37|1964.87|1965.36|1963.86|0
1611787800000|2021-01-27 22:50:00|1966.28|1964.78|1966.7|1965.2|1966.83|1965.33|1965.95|1964.45|0
1611788100000|2021-01-27 22:55:00|1966.62|1965.12|1966.62|1965.12|1966.87|1965.37|1966.2|1964.7|0
1611788400000|2021-01-27 23:00:00|1966.65|1965.15|1966.29|1964.79|1968.23|1966.73|1964.99|1963.49|0
1611788700000|2021-01-27 23:05:00|1966.35|1964.85|1959.95|1958.45|1966.86|1965.36|1959.74|1958.24|0
1611789000000|2021-01-27 23:10:00|1960.01|1958.51|1960.28|1958.78|1960.45|1958.95|1959.35|1957.85|0
1611789300000|2021-01-27 23:15:00|1960.27|1958.77|1958.13|1956.63|1960.75|1959.25|1956.94|1955.44|0
1611789600000|2021-01-27 23:20:00|1958.17|1956.67|1959.86|1958.36|1960.93|1959.43|1957.72|1956.22|0
1611789900000|2021-01-27 23:25:00|1959.88|1958.38|1961.56|1960.06|1962.26|1960.76|1959.76|1958.26|0
1611790200000|2021-01-27 23:30:00|1961.58|1960.08|1960.35|1958.85|1962.37|1960.87|1959.94|1958.44|0
1611790500000|2021-01-27 23:35:00|1960.36|1958.86|1959.58|1958.08|1961.01|1959.51|1957.02|1955.52|0
1611790800000|2021-01-27 23:40:00|1959.62|1958.12|1958.53|1957.03|1959.78|1958.28|1957.26|1955.76|0
1611791100000|2021-01-27 23:45:00|1958.55|1957.05|1961.52|1960.02|1961.92|1960.42|1958.43|1956.93|0
1611791400000|2021-01-27 23:50:00|1961.48|1959.98|1959.78|1958.28|1961.52|1960.02|1958.62|1957.12|0
1611791700000|2021-01-27 23:55:00|1959.8|1958.3|1957.63|1956.13|1960.88|1959.38|1955.49|1953.99|0
1611792000000|2021-01-28 00:00:00|1957.64|1956.14|1961.45|1959.95|1961.8|1960.3|1957.64|1956.14|0
1611792300000|2021-01-28 00:05:00|1961.43|1959.93|1960.11|1958.61|1962.31|1960.81|1958.94|1957.44|0
1611792600000|2021-01-28 00:10:00|1960.12|1958.62|1961.42|1959.92|1961.47|1959.97|1958.94|1957.44|0
1611792900000|2021-01-28 00:15:00|1961.43|1959.93|1967.49|1965.99|1967.49|1965.99|1961.27|1959.77|0
1611793200000|2021-01-28 00:20:00|1967.5|1966|1965.96|1964.46|1968.47|1966.97|1965.45|1963.95|0
1611793500000|2021-01-28 00:25:00|1965.94|1964.44|1965.49|1963.99|1966.95|1965.45|1964.89|1963.39|0
1611793800000|2021-01-28 00:30:00|1965.5|1964|1968.07|1966.57|1968.7|1967.2|1964.5|1963|0
1611794100000|2021-01-28 00:35:00|1968.09|1966.59|1969.13|1967.63|1969.14|1967.64|1967.05|1965.55|0
1611794400000|2021-01-28 00:40:00|1969.11|1967.61|1970.23|1968.73|1970.24|1968.74|1968.88|1967.38|0
1611794700000|2021-01-28 00:45:00|1970.21|1968.71|1970.1|1968.6|1970.21|1968.71|1968.67|1967.17|0
1611795000000|2021-01-28 00:50:00|1970.09|1968.59|1969.15|1967.65|1970.1|1968.6|1968.67|1967.17|0
1611795300000|2021-01-28 00:55:00|1969.16|1967.66|1969.65|1968.15|1970.17|1968.67|1968.89|1967.39|0
1611795600000|2021-01-28 01:00:00|1969.63|1968.13|1971.77|1970.27|1972.25|1970.75|1969.13|1967.63|0
1611795900000|2021-01-28 01:05:00|1971.76|1970.26|1973.46|1971.96|1975.3|1973.8|1971.75|1970.25|0
1611796200000|2021-01-28 01:10:00|1973.47|1971.97|1974.99|1973.49|1975.02|1973.52|1973.44|1971.94|0
1611796500000|2021-01-28 01:15:00|1974.97|1973.47|1976.31|1974.81|1976.59|1975.09|1973.46|1971.96|0
1611796800000|2021-01-28 01:20:00|1976.38|1974.88|1974.55|1973.05|1976.55|1975.05|1974.53|1973.03|0
1611797100000|2021-01-28 01:25:00|1974.54|1973.04|1975.69|1974.19|1976.19|1974.69|1974.51|1973.01|0
1611797400000|2021-01-28 01:30:00|1975.68|1974.18|1974.6|1973.1|1976.16|1974.66|1974.04|1972.54|0
1611797700000|2021-01-28 01:35:00|1974.58|1973.08|1976.07|1974.57|1976.1|1974.6|1974.04|1972.54|0
1611798000000|2021-01-28 01:40:00|1976.08|1974.58|1977.57|1976.07|1978.07|1976.57|1976.05|1974.55|0
1611798300000|2021-01-28 01:45:00|1977.56|1976.06|1977.99|1976.49|1978.45|1976.95|1976.39|1974.89|0
1611798600000|2021-01-28 01:50:00|1977.98|1976.48|1978.98|1977.48|1979.51|1978.01|1977.73|1976.23|0
1611798900000|2021-01-28 01:55:00|1978.99|1977.49|1977.95|1976.45|1979.51|1978.01|1977.71|1976.21|0
1611799200000|2021-01-28 02:00:00|1977.96|1976.46|1978.15|1976.65|1979.42|1977.92|1977.92|1976.42|0
1611799500000|2021-01-28 02:05:00|1978.13|1976.63|1977.81|1976.31|1978.39|1976.89|1977.34|1975.84|0
1611799800000|2021-01-28 02:10:00|1977.8|1976.3|1977.83|1976.33|1978.09|1976.59|1977.27|1975.77|0
1611800100000|2021-01-28 02:15:00|1977.82|1976.32|1977.9|1976.4|1978.36|1976.86|1977.34|1975.84|0
1611800400000|2021-01-28 02:20:00|1977.88|1976.38|1977.27|1975.77|1978.51|1977.01|1977.27|1975.77|0
1611800700000|2021-01-28 02:25:00|1977.26|1975.76|1976.72|1975.22|1977.32|1975.82|1976.71|1975.21|0
1611801000000|2021-01-28 02:30:00|1976.65|1975.15|1975.56|1974.06|1976.73|1975.23|1975.27|1973.77|0
1611801300000|2021-01-28 02:35:00|1975.55|1974.05|1975.31|1973.81|1975.82|1974.32|1974.32|1972.82|0
1611801600000|2021-01-28 02:40:00|1975.24|1973.74|1973.96|1972.46|1975.31|1973.81|1973.73|1972.23|0
1611801900000|2021-01-28 02:45:00|1974.03|1972.53|1972.32|1970.82|1974.23|1972.73|1972.1|1970.6|0
1611802200000|2021-01-28 02:50:00|1972.25|1970.75|1971.61|1970.11|1972.59|1971.09|1971.16|1969.66|0
1611802500000|2021-01-28 02:55:00|1971.54|1970.04|1974.68|1973.18|1974.92|1973.42|1971.13|1969.63|0
1611802800000|2021-01-28 03:00:00|1974.69|1973.19|1973.34|1971.84|1974.93|1973.43|1972.87|1971.37|0
1611803100000|2021-01-28 03:05:00|1973.27|1971.77|1970.9|1969.4|1973.38|1971.88|1970.44|1968.94|0
1611803400000|2021-01-28 03:10:00|1970.91|1969.41|1972.09|1970.59|1972.58|1971.08|1970.43|1968.93|0
1611803700000|2021-01-28 03:15:00|1972.16|1970.66|1974.79|1973.29|1975.19|1973.69|1972.07|1970.57|0
1611804000000|2021-01-28 03:20:00|1974.95|1973.45|1973.6|1972.1|1975.74|1974.24|1973.6|1972.1|0
1611804300000|2021-01-28 03:25:00|1973.61|1972.11|1974.08|1972.58|1974.61|1973.11|1973.53|1972.03|0
1611804600000|2021-01-28 03:30:00|1974.05|1972.55|1975.13|1973.63|1976.22|1974.72|1974.05|1972.55|0
1611804900000|2021-01-28 03:35:00|1975.15|1973.65|1975.6|1974.1|1975.88|1974.38|1973.56|1972.06|0
1611805200000|2021-01-28 03:40:00|1975.57|1974.07|1975.05|1973.55|1976.17|1974.67|1974.54|1973.04|0
1611805500000|2021-01-28 03:45:00|1975.08|1973.58|1974.58|1973.08|1975.58|1974.08|1974.03|1972.53|0
1611805800000|2021-01-28 03:50:00|1974.65|1973.15|1973.25|1971.75|1974.82|1973.32|1972.99|1971.49|0
1611806100000|2021-01-28 03:55:00|1973.24|1971.74|1973.43|1971.93|1973.52|1972.02|1972.44|1970.94|0
1611806400000|2021-01-28 04:00:00|1973.44|1971.94|1973.5|1972|1974.46|1972.96|1973.44|1971.94|0
1611806700000|2021-01-28 04:05:00|1973.48|1971.98|1973.95|1972.45|1974.96|1973.46|1973.23|1971.73|0
1611807000000|2021-01-28 04:10:00|1973.94|1972.44|1973.91|1972.41|1973.98|1972.48|1973.21|1971.71|0
1611807300000|2021-01-28 04:15:00|1973.9|1972.4|1973.86|1972.36|1974.48|1972.98|1973.12|1971.62|0
1611807600000|2021-01-28 04:20:00|1973.79|1972.29|1972.34|1970.84|1973.79|1972.29|1971.86|1970.36|0
1611807900000|2021-01-28 04:25:00|1972.33|1970.83|1972.37|1970.87|1972.87|1971.37|1971.09|1969.59|0
1611808200000|2021-01-28 04:30:00|1972.4|1970.9|1971.07|1969.57|1972.91|1971.41|1971.06|1969.56|0
1611808500000|2021-01-28 04:35:00|1971.14|1969.64|1971.27|1969.77|1972.25|1970.75|1970.75|1969.25|0
1611808800000|2021-01-28 04:40:00|1971.28|1969.78|1971.31|1969.81|1972.28|1970.78|1970.82|1969.32|0
1611809100000|2021-01-28 04:45:00|1971.33|1969.83|1971.86|1970.36|1972.33|1970.83|1971.3|1969.8|0
1611809400000|2021-01-28 04:50:00|1971.87|1970.37|1971.33|1969.83|1971.87|1970.37|1970.27|1968.77|0
1611809700000|2021-01-28 04:55:00|1971.32|1969.82|1971.73|1970.23|1972.44|1970.94|1970.73|1969.23|0
1611810000000|2021-01-28 05:00:00|1971.74|1970.24|1972.81|1971.31|1973.05|1971.55|1971.22|1969.72|0
1611810300000|2021-01-28 05:05:00|1972.79|1971.29|1972.8|1971.3|1973.84|1972.34|1972.56|1971.06|0
1611810600000|2021-01-28 05:10:00|1972.79|1971.29|1974.54|1973.04|1974.79|1973.29|1972.54|1971.04|0
1611810900000|2021-01-28 05:15:00|1974.56|1973.06|1974.08|1972.58|1974.77|1973.27|1973.62|1972.12|0
1611811200000|2021-01-28 05:20:00|1974.09|1972.59|1973.36|1971.86|1974.58|1973.08|1972.64|1971.14|0
1611811500000|2021-01-28 05:25:00|1973.29|1971.79|1973.63|1972.13|1974.91|1973.41|1973.13|1971.63|0
1611811800000|2021-01-28 05:30:00|1973.64|1972.14|1973.65|1972.15|1974.38|1972.88|1973.13|1971.63|0
1611812100000|2021-01-28 05:35:00|1973.66|1972.16|1972.9|1971.4|1973.66|1972.16|1972.62|1971.12|0
1611812400000|2021-01-28 05:40:00|1972.89|1971.39|1971.43|1969.93|1973.14|1971.64|1971.18|1969.68|0
1611812700000|2021-01-28 05:45:00|1971.44|1969.94|1970.94|1969.44|1971.46|1969.96|1970.87|1969.37|0
1611813000000|2021-01-28 05:50:00|1971.08|1969.58|1969.92|1968.42|1971.41|1969.91|1968.95|1967.45|0
1611813300000|2021-01-28 05:55:00|1969.85|1968.35|1969.17|1967.67|1970.44|1968.94|1968.27|1966.77|0
1611813600000|2021-01-28 06:00:00|1969.15|1967.65|1967.09|1965.59|1969.15|1967.65|1967.03|1965.53|0
1611813900000|2021-01-28 06:05:00|1967.16|1965.66|1966.63|1965.13|1967.6|1966.1|1966.62|1965.12|0
1611814200000|2021-01-28 06:10:00|1966.65|1965.15|1967.31|1965.81|1968.77|1967.27|1966.64|1965.14|0
1611814500000|2021-01-28 06:15:00|1967.33|1965.83|1965.99|1964.49|1967.82|1966.32|1965.83|1964.33|0
1611814800000|2021-01-28 06:20:00|1966|1964.5|1966.52|1965.02|1967.7|1966.2|1964.79|1963.29|0
1611815100000|2021-01-28 06:25:00|1966.3|1964.8|1967.35|1965.85|1967.37|1965.87|1966.26|1964.76|0
1611815400000|2021-01-28 06:30:00|1967.12|1965.62|1966.06|1964.56|1968.05|1966.55|1966.06|1964.56|0
1611815700000|2021-01-28 06:35:00|1966.07|1964.57|1965.75|1964.25|1966.08|1964.58|1965.57|1964.07|0
1611816000000|2021-01-28 06:40:00|1965.82|1964.32|1966.76|1965.26|1967.25|1965.75|1965.82|1964.32|0
1611816300000|2021-01-28 06:45:00|1966.83|1965.33|1966.2|1964.7|1967.22|1965.72|1966.18|1964.68|0
1611816600000|2021-01-28 06:50:00|1966.27|1964.77|1965.87|1964.37|1966.44|1964.94|1964.89|1963.39|0
1611816900000|2021-01-28 06:55:00|1965.88|1964.38|1966.91|1965.41|1966.91|1965.41|1965.88|1964.38|0
1611817200000|2021-01-28 07:00:00|1967.05|1965.55|1963.37|1961.87|1967.39|1965.89|1962.52|1961.02|0
1611817500000|2021-01-28 07:05:00|1963.38|1961.88|1960.02|1958.52|1964.35|1962.85|1959.99|1958.49|0
1611817800000|2021-01-28 07:10:00|1960.03|1958.53|1962.88|1961.38|1962.92|1961.42|1960.02|1958.52|0
1611818100000|2021-01-28 07:15:00|1962.89|1961.39|1960.47|1958.97|1963.34|1961.84|1959.99|1958.49|0
1611818400000|2021-01-28 07:20:00|1960.46|1958.96|1959.81|1958.31|1960.52|1959.02|1958.9|1957.4|0
1611818700000|2021-01-28 07:25:00|1959.8|1958.3|1959.81|1958.31|1961.24|1959.74|1959.79|1958.29|0
1611819000000|2021-01-28 07:30:00|1959.82|1958.32|1963.9|1962.5|1964.65|1963.25|1959.29|1957.79|114
1611819300000|2021-01-28 07:35:00|1963.65|1962.25|1962.9|1961.5|1963.77|1962.37|1961.52|1960.12|37
1611819600000|2021-01-28 07:40:00|1963.15|1961.75|1963.65|1962.25|1963.9|1962.5|1962.4|1961|34
1611819900000|2021-01-28 07:45:00|1963.77|1962.37|1969.9|1968.5|1969.9|1968.5|1963.4|1962|40
1611820200000|2021-01-28 07:50:00|1970.02|1968.62|1966.27|1964.87|1970.02|1968.62|1966.27|1964.87|37
1611820500000|2021-01-28 07:55:00|1967.43|1965.93|1964.91|1963.41|1968.56|1967.06|1964.88|1963.38|0
1611820800000|2021-01-28 08:00:00|1964.63|1963.13|1956.07|1955.57|1967.82|1967.32|1954.95|1954.45|3753
1611821100000|2021-01-28 08:05:00|1956.7|1956.2|1956.2|1955.7|1960.95|1960.45|1955.07|1954.57|2594
1611821400000|2021-01-28 08:10:00|1955.95|1955.45|1955.45|1954.95|1957.7|1957.2|1952.7|1952.2|2590
1611821700000|2021-01-28 08:15:00|1955.57|1955.07|1951.45|1950.95|1956.95|1956.45|1950.95|1950.45|2039
1611822000000|2021-01-28 08:20:00|1951.57|1951.07|1952.45|1951.95|1955.45|1954.95|1951.07|1950.57|1462
1611822300000|2021-01-28 08:25:00|1952.2|1951.7|1950.45|1949.95|1952.45|1951.95|1948.2|1947.7|1604
1611822600000|2021-01-28 08:30:00|1950.32|1949.82|1950.45|1949.95|1951.95|1951.45|1948.7|1948.2|1289
1611822900000|2021-01-28 08:35:00|1950.32|1949.82|1945.2|1944.7|1950.45|1949.95|1945.2|1944.7|1260
1611823200000|2021-01-28 08:40:00|1945.15|1944.65|1943.4|1942.9|1945.4|1944.9|1942.9|1942.4|1785
1611823500000|2021-01-28 08:45:00|1943.27|1942.77|1939.9|1939.4|1943.4|1942.9|1938.15|1937.65|2518
1611823800000|2021-01-28 08:50:00|1940.02|1939.52|1942.52|1942.02|1944.4|1943.9|1938.9|1938.4|1953
1611824100000|2021-01-28 08:55:00|1942.65|1942.15|1939.77|1939.27|1942.65|1942.15|1938.15|1937.65|1377
1611824400000|2021-01-28 09:00:00|1939.9|1939.4|1940.65|1940.15|1941.02|1940.52|1938.77|1938.27|1209
1611824700000|2021-01-28 09:05:00|1940.52|1940.02|1936.65|1936.15|1942.15|1941.65|1936.52|1936.02|2158
1611825000000|2021-01-28 09:10:00|1936.4|1935.9|1938.15|1937.65|1938.52|1938.02|1935.4|1934.9|1268
1611825300000|2021-01-28 09:15:00|1938.02|1937.52|1937.9|1937.4|1939.9|1939.4|1937.4|1936.9|1314
1611825600000|2021-01-28 09:20:00|1937.77|1937.27|1934.4|1933.9|1938.77|1938.27|1932.4|1931.9|1302
1611825900000|2021-01-28 09:25:00|1934.65|1934.15|1934.65|1934.15|1935.65|1935.15|1933.52|1933.02|1738
1611826200000|2021-01-28 09:30:00|1934.4|1933.9|1937.02|1936.52|1937.9|1937.4|1934.15|1933.65|1862
1611826500000|2021-01-28 09:35:00|1936.9|1936.4|1935.15|1934.65|1936.9|1936.4|1933.4|1932.9|954
1611826800000|2021-01-28 09:40:00|1935.02|1934.52|1938.15|1937.65|1939.02|1938.52|1934.4|1933.9|1060
1611827100000|2021-01-28 09:45:00|1938.02|1937.52|1942.15|1941.65|1942.4|1941.9|1936.15|1935.65|883
1611827400000|2021-01-28 09:50:00|1942.27|1941.77|1943.52|1943.02|1944.4|1943.9|1941.9|1941.4|1354
1611827700000|2021-01-28 09:55:00|1943.65|1943.15|1942.9|1942.4|1944.4|1943.9|1941.9|1941.4|744
1611828000000|2021-01-28 10:00:00|1942.65|1942.15|1940.9|1940.4|1942.9|1942.4|1939.65|1939.15|1002
1611828300000|2021-01-28 10:05:00|1941.02|1940.52|1945.65|1945.15|1946.4|1945.9|1940.9|1940.4|1026
1611828600000|2021-01-28 10:10:00|1945.52|1945.02|1946.15|1945.65|1946.9|1946.4|1945.15|1944.65|642
1611828900000|2021-01-28 10:15:00|1946.27|1945.77|1950.4|1949.9|1950.4|1949.9|1946.15|1945.65|802
1611829200000|2021-01-28 10:20:00|1950.52|1950.02|1953.15|1952.65|1953.4|1952.9|1949.9|1949.4|1245
1611829500000|2021-01-28 10:25:00|1952.9|1952.4|1953.9|1953.4|1954.4|1953.9|1952.4|1951.9|1099
1611829800000|2021-01-28 10:30:00|1953.77|1953.27|1954.15|1953.65|1954.4|1953.9|1952.9|1952.4|1625
1611830100000|2021-01-28 10:35:00|1954.02|1953.52|1954.4|1953.9|1954.65|1954.15|1952.4|1951.9|544
1611830400000|2021-01-28 10:40:00|1954.27|1953.77|1954.65|1954.15|1954.65|1954.15|1952.65|1952.15|861
1611830700000|2021-01-28 10:45:00|1954.52|1954.02|1952.4|1951.9|1955.4|1954.9|1952.4|1951.9|870
1611831000000|2021-01-28 10:50:00|1952.27|1951.77|1952.4|1951.9|1953.4|1952.9|1951.4|1950.9|1150
1611831300000|2021-01-28 10:55:00|1952.15|1951.65|1952.4|1951.9|1954.4|1953.9|1952.15|1951.65|872
1611831600000|2021-01-28 11:00:00|1952.52|1952.02|1952.65|1952.15|1953.65|1953.15|1951.77|1951.27|1109
1611831900000|2021-01-28 11:05:00|1952.52|1952.02|1957.9|1957.4|1958.15|1957.65|1952.52|1952.02|776
1611832200000|2021-01-28 11:10:00|1957.77|1957.27|1960.02|1959.52|1960.65|1960.15|1957.15|1956.65|786
1611832500000|2021-01-28 11:15:00|1960.15|1959.65|1963.9|1963.4|1963.9|1963.4|1959.9|1959.4|814
1611832800000|2021-01-28 11:20:00|1964.02|1963.52|1964.65|1964.15|1964.9|1964.4|1963.15|1962.65|874
1611833100000|2021-01-28 11:25:00|1964.52|1964.02|1964.15|1963.65|1966.15|1965.65|1963.9|1963.4|890
1611833400000|2021-01-28 11:30:00|1964.4|1963.9|1963.9|1963.4|1965.9|1965.4|1963.65|1963.15|679
1611833700000|2021-01-28 11:35:00|1964.02|1963.52|1960.77|1960.27|1964.15|1963.65|1960.4|1959.9|654
1611834000000|2021-01-28 11:40:00|1960.9|1960.4|1959.65|1959.15|1961.27|1960.77|1958.9|1958.4|654
1611834300000|2021-01-28 11:45:00|1959.77|1959.27|1961.9|1961.4|1962.15|1961.65|1959.15|1958.65|518
1611834600000|2021-01-28 11:50:00|1961.65|1961.15|1963.15|1962.65|1964.15|1963.65|1960.9|1960.4|459
1611834900000|2021-01-28 11:55:00|1963.02|1962.52|1963.65|1963.15|1965.15|1964.65|1962.4|1961.9|474
1611835200000|2021-01-28 12:00:00|1963.77|1963.27|1964.02|1963.52|1964.4|1963.9|1962.4|1961.9|620
1611835500000|2021-01-28 12:05:00|1963.9|1963.4|1966.4|1965.9|1967.02|1966.52|1963.9|1963.4|748
1611835800000|2021-01-28 12:10:00|1966.52|1966.02|1966.65|1966.15|1967.65|1967.15|1965.65|1965.15|720
1611836100000|2021-01-28 12:15:00|1966.77|1966.27|1966.9|1966.4|1967.27|1966.77|1966.15|1965.65|323
1611836400000|2021-01-28 12:20:00|1966.65|1966.15|1965.4|1964.9|1967.15|1966.65|1965.4|1964.9|404
1611836700000|2021-01-28 12:25:00|1965.52|1965.02|1966.15|1965.65|1966.9|1966.4|1964.65|1964.15|562
1611837000000|2021-01-28 12:30:00|1966.02|1965.52|1966.52|1966.02|1967.15|1966.65|1965.65|1965.15|563
1611837300000|2021-01-28 12:35:00|1966.4|1965.9|1965.9|1965.4|1967.27|1966.77|1965.9|1965.4|392
1611837600000|2021-01-28 12:40:00|1966.19|1965.69|1965.19|1964.69|1966.81|1966.31|1964.94|1964.44|351
1611837900000|2021-01-28 12:45:00|1965.31|1964.81|1965.19|1964.69|1965.69|1965.19|1963.56|1963.06|864
1611838200000|2021-01-28 12:50:00|1965.31|1964.81|1965.19|1964.69|1966.81|1966.31|1965.19|1964.69|426
1611838500000|2021-01-28 12:55:00|1965.31|1964.81|1964.44|1963.94|1966.44|1965.94|1964.44|1963.94|358
1611838800000|2021-01-28 13:00:00|1964.56|1964.06|1961.44|1960.94|1964.69|1964.19|1961.44|1960.94|686
1611839100000|2021-01-28 13:05:00|1961.56|1961.06|1962.69|1962.19|1962.94|1962.44|1961.44|1960.94|417
1611839400000|2021-01-28 13:10:00|1962.56|1962.06|1961.19|1960.69|1963.19|1962.69|1961.19|1960.69|374
1611839700000|2021-01-28 13:15:00|1961.06|1960.56|1961.81|1961.31|1962.19|1961.69|1960.44|1959.94|437
1611840000000|2021-01-28 13:20:00|1961.69|1961.19|1962.31|1961.81|1963.19|1962.69|1961.69|1961.19|366
1611840300000|2021-01-28 13:25:00|1962.19|1961.69|1964.06|1963.56|1964.19|1963.69|1961.44|1960.94|453
1611840600000|2021-01-28 13:30:00|1964.19|1963.69|1963.94|1963.44|1964.69|1964.19|1962.94|1962.44|799
1611840900000|2021-01-28 13:35:00|1964.19|1963.69|1965.69|1965.19|1967.19|1966.69|1963.94|1963.44|795
1611841200000|2021-01-28 13:40:00|1965.56|1965.06|1968.44|1967.94|1968.44|1967.94|1965.56|1965.06|562
1611841500000|2021-01-28 13:45:00|1968.56|1968.06|1970.19|1969.69|1970.94|1970.44|1968.44|1967.94|792
1611841800000|2021-01-28 13:50:00|1970.06|1969.56|1971.69|1971.19|1971.69|1971.19|1969.19|1968.69|864
1611842100000|2021-01-28 13:55:00|1971.56|1971.06|1972.44|1971.94|1973.56|1973.06|1971.44|1970.94|1162
1611842400000|2021-01-28 14:00:00|1972.31|1971.81|1971.44|1970.94|1973.19|1972.69|1970.81|1970.31|1126
1611842700000|2021-01-28 14:05:00|1971.31|1970.81|1971.44|1970.94|1971.94|1971.44|1970.19|1969.69|553
1611843000000|2021-01-28 14:10:00|1971.31|1970.81|1972.69|1972.19|1973.19|1972.69|1971.19|1970.69|487
1611843300000|2021-01-28 14:15:00|1972.56|1972.06|1971.94|1971.44|1972.69|1972.19|1971.44|1970.94|540
1611843600000|2021-01-28 14:20:00|1972.19|1971.69|1972.94|1972.44|1973.44|1972.94|1971.69|1971.19|469
1611843900000|2021-01-28 14:25:00|1973.19|1972.69|1973.31|1972.81|1973.69|1973.19|1972.44|1971.94|457
1611844200000|2021-01-28 14:30:00|1973.44|1972.94|1975.44|1974.94|1977.19|1976.69|1971.94|1971.44|1325
1611844500000|2021-01-28 14:35:00|1975.19|1974.69|1970.94|1970.44|1976.19|1975.69|1970.94|1970.44|1480
1611844800000|2021-01-28 14:40:00|1971.06|1970.56|1979.69|1979.19|1980.19|1979.69|1970.69|1970.19|2439
1611845100000|2021-01-28 14:45:00|1979.44|1978.94|1975.94|1975.44|1980.19|1979.69|1975.19|1974.69|1359
1611845400000|2021-01-28 14:50:00|1975.81|1975.31|1974.06|1973.56|1977.69|1977.19|1973.69|1973.19|1167
1611845700000|2021-01-28 14:55:00|1973.94|1973.44|1971.94|1971.44|1975.19|1974.69|1970.94|1970.44|1743
1611846000000|2021-01-28 15:00:00|1972.56|1972.06|1975.31|1974.81|1975.94|1975.44|1970.94|1970.44|1448
1611846300000|2021-01-28 15:05:00|1975.19|1974.69|1974.94|1974.44|1977.44|1976.94|1973.69|1973.19|1242
1611846600000|2021-01-28 15:10:00|1975.19|1974.69|1978.56|1978.06|1979.44|1978.94|1975.06|1974.56|1072
1611846900000|2021-01-28 15:15:00|1978.44|1977.94|1977.81|1977.31|1979.94|1979.44|1977.69|1977.19|1070
1611847200000|2021-01-28 15:20:00|1977.94|1977.44|1977.06|1976.56|1979.94|1979.44|1976.44|1975.94|1106
1611847500000|2021-01-28 15:25:00|1976.94|1976.44|1973.94|1973.44|1977.44|1976.94|1973.94|1973.44|1077
1611847800000|2021-01-28 15:30:00|1974.19|1973.69|1973.44|1972.94|1975.56|1975.06|1972.44|1971.94|1136
1611848100000|2021-01-28 15:35:00|1973.31|1972.81|1973.69|1973.19|1975.56|1975.06|1973.19|1972.69|768
1611848400000|2021-01-28 15:40:00|1973.56|1973.06|1972.44|1971.94|1974.44|1973.94|1971.19|1970.69|1096
1611848700000|2021-01-28 15:45:00|1972.31|1971.81|1974.94|1974.44|1975.44|1974.94|1972.31|1971.81|1031
1611849000000|2021-01-28 15:50:00|1974.81|1974.31|1974.19|1973.69|1976.44|1975.94|1973.94|1973.44|1128
1611849300000|2021-01-28 15:55:00|1974.31|1973.81|1975.19|1974.69|1975.81|1975.31|1974.19|1973.69|911
1611849600000|2021-01-28 16:00:00|1975.44|1974.94|1976.94|1976.44|1977.19|1976.69|1975.19|1974.69|1388
1611849900000|2021-01-28 16:05:00|1976.81|1976.31|1976.69|1976.19|1978.19|1977.69|1976.19|1975.69|1011
1611850200000|2021-01-28 16:10:00|1976.94|1976.44|1976.19|1975.69|1977.69|1977.19|1975.69|1975.19|1494
1611850500000|2021-01-28 16:15:00|1976.06|1975.56|1973.19|1972.69|1977.19|1976.69|1972.94|1972.44|2240
1611850800000|2021-01-28 16:20:00|1973.44|1972.94|1973.43|1971.93|1973.69|1973.19|1970.69|1970.19|3635
1611851100000|2021-01-28 16:25:00|1973.45|1971.95|1972.36|1970.86|1974.02|1972.52|1971.88|1970.38|880
1611851400000|2021-01-28 16:30:00|1972.38|1970.88|1971.01|1969.61|1974.26|1972.86|1970.64|1969.24|431
1611851700000|2021-01-28 16:35:00|1971.26|1969.86|1973.01|1971.61|1973.89|1972.49|1971.26|1969.86|105
1611852000000|2021-01-28 16:40:00|1973.14|1971.74|1973.39|1971.99|1974.76|1973.36|1972.76|1971.36|28
1611852300000|2021-01-28 16:45:00|1973.01|1971.61|1973.76|1972.36|1974.14|1972.74|1973.01|1971.61|19
1611852600000|2021-01-28 16:50:00|1973.89|1972.49|1974.89|1973.49|1974.89|1973.49|1973.26|1971.86|27
1611852900000|2021-01-28 16:55:00|1975.01|1973.61|1974.69|1973.19|1975.14|1973.74|1974.01|1972.61|8
1611853200000|2021-01-28 17:00:00|1974.73|1973.23|1976.31|1974.81|1976.35|1974.85|1974.73|1973.23|0
1611853500000|2021-01-28 17:05:00|1976.33|1974.83|1977.82|1976.32|1977.85|1976.35|1976.33|1974.83|0
1611853800000|2021-01-28 17:10:00|1977.84|1976.34|1976.29|1974.79|1977.85|1976.35|1975.77|1974.27|0
1611854100000|2021-01-28 17:15:00|1976.32|1974.82|1977.2|1975.7|1977.71|1976.21|1976.16|1974.66|0
1611854400000|2021-01-28 17:20:00|1977.21|1975.71|1977.28|1975.78|1977.75|1976.25|1976.7|1975.2|0
1611854700000|2021-01-28 17:25:00|1977.27|1975.77|1977.28|1975.78|1977.3|1975.8|1976.74|1975.24|0
1611855000000|2021-01-28 17:30:00|1977.3|1975.8|1977.35|1975.85|1977.93|1976.43|1976.86|1975.36|0
1611855300000|2021-01-28 17:35:00|1977.37|1975.87|1977.59|1976.09|1978.1|1976.6|1976.37|1974.87|0
1611855600000|2021-01-28 17:40:00|1977.6|1976.1|1977.57|1976.07|1978.1|1976.6|1977.09|1975.59|0
1611855900000|2021-01-28 17:45:00|1977.58|1976.08|1978.58|1977.08|1978.63|1977.13|1977.54|1976.04|0
1611856200000|2021-01-28 17:50:00|1978.57|1977.07|1977.3|1975.8|1978.6|1977.1|1977.29|1975.79|0
1611856500000|2021-01-28 17:55:00|1977.31|1975.81|1977.43|1975.93|1977.85|1976.35|1976.92|1975.42|0
1611856800000|2021-01-28 18:00:00|1977.44|1975.94|1978.47|1976.97|1978.58|1977.08|1977.44|1975.94|0
1611857100000|2021-01-28 18:05:00|1978.46|1976.96|1977.42|1975.92|1978.47|1976.97|1976.87|1975.37|0
1611857400000|2021-01-28 18:10:00|1977.43|1975.93|1976.84|1975.34|1977.45|1975.95|1976.31|1974.81|0
1611857700000|2021-01-28 18:15:00|1976.85|1975.35|1976.36|1974.86|1976.92|1975.42|1976.29|1974.79|0
1611858000000|2021-01-28 18:20:00|1976.38|1974.88|1978.31|1976.81|1978.33|1976.83|1975.79|1974.29|0
1611858300000|2021-01-28 18:25:00|1978.33|1976.83|1978.09|1976.59|1978.82|1977.32|1977.82|1976.32|0
1611858600000|2021-01-28 18:30:00|1978.12|1976.62|1979.19|1977.69|1979.68|1978.18|1978.07|1976.57|0
1611858900000|2021-01-28 18:35:00|1979.21|1977.71|1980.22|1978.72|1980.71|1979.21|1979.12|1977.62|0
1611859200000|2021-01-28 18:40:00|1980.29|1978.79|1980.68|1979.18|1980.75|1979.25|1980.2|1978.7|0
1611859500000|2021-01-28 18:45:00|1980.67|1979.17|1980.19|1978.69|1980.69|1979.19|1979.61|1978.11|0
1611859800000|2021-01-28 18:50:00|1980.18|1978.68|1980.66|1979.16|1981.16|1979.66|1980.12|1978.62|0
1611860100000|2021-01-28 18:55:00|1980.67|1979.17|1981.57|1980.07|1981.57|1980.07|1980.55|1979.05|0
1611860400000|2021-01-28 19:00:00|1981.58|1980.08|1981.02|1979.52|1982.06|1980.56|1981.02|1979.52|0
1611860700000|2021-01-28 19:05:00|1981.04|1979.54|1980.49|1978.99|1981.53|1980.03|1980.46|1978.96|0
1611861000000|2021-01-28 19:10:00|1980.53|1979.03|1979.45|1977.95|1980.98|1979.48|1979.43|1977.93|0
1611861300000|2021-01-28 19:15:00|1979.47|1977.97|1978.35|1976.85|1979.49|1977.99|1977.86|1976.36|0
1611861600000|2021-01-28 19:20:00|1978.34|1976.84|1977.79|1976.29|1978.83|1977.33|1977.26|1975.76|0
1611861900000|2021-01-28 19:25:00|1977.77|1976.27|1978.88|1977.38|1979.38|1977.88|1977.77|1976.27|0
1611862200000|2021-01-28 19:30:00|1978.91|1977.41|1978.33|1976.83|1979.38|1977.88|1977.84|1976.34|0
1611862500000|2021-01-28 19:35:00|1978.34|1976.84|1978.86|1977.36|1978.86|1977.36|1977.28|1975.78|0
1611862800000|2021-01-28 19:40:00|1978.88|1977.38|1978.18|1976.68|1979.4|1977.9|1977.16|1975.66|0
1611863100000|2021-01-28 19:45:00|1978.22|1976.72|1979.72|1978.22|1979.72|1978.22|1977.7|1976.2|0
1611863400000|2021-01-28 19:50:00|1979.71|1978.21|1978.13|1976.63|1979.82|1978.32|1977.58|1976.08|0
1611863700000|2021-01-28 19:55:00|1978.11|1976.61|1978.68|1977.18|1978.72|1977.22|1977.05|1975.55|0
1611864000000|2021-01-28 20:00:00|1978.65|1977.15|1977.52|1976.02|1978.65|1977.15|1976.6|1975.1|0
1611864300000|2021-01-28 20:05:00|1977.49|1975.99|1977.53|1976.03|1978.08|1976.58|1977|1975.5|0
1611864600000|2021-01-28 20:10:00|1977.54|1976.04|1977.53|1976.03|1978.55|1977.05|1976.93|1975.43|0
1611864900000|2021-01-28 20:15:00|1977.54|1976.04|1976.21|1974.71|1978.09|1976.59|1975.32|1973.82|0
1611865200000|2021-01-28 20:20:00|1976.2|1974.7|1975.84|1974.34|1976.97|1975.47|1974.68|1973.18|0
1611865500000|2021-01-28 20:25:00|1975.85|1974.35|1973.74|1972.24|1976.84|1975.34|1973.74|1972.24|0
1611865800000|2021-01-28 20:30:00|1973.73|1972.23|1974.03|1972.53|1975.8|1974.3|1973.48|1971.98|0
1611866100000|2021-01-28 20:35:00|1974.01|1972.51|1974.18|1972.68|1974.69|1973.19|1973.08|1971.58|0
1611866400000|2021-01-28 20:40:00|1974.15|1972.65|1973.49|1971.99|1974.75|1973.25|1972.93|1971.43|0
1611866700000|2021-01-28 20:45:00|1973.51|1972.01|1974.53|1973.03|1974.61|1973.11|1972.3|1970.8|0
1611867000000|2021-01-28 20:50:00|1974.39|1972.89|1973.51|1972.01|1974.62|1973.12|1972.87|1971.37|0
1611867300000|2021-01-28 20:55:00|1973.5|1972|1970.53|1969.03|1973.5|1972|1969.79|1968.29|0
1611867600000|2021-01-28 21:00:00|1970.44|1968.94|1972.38|1970.88|1974.39|1972.89|1968.38|1966.88|0
1611867900000|2021-01-28 21:05:00|1972.37|1970.87|1972.39|1970.89|1972.86|1971.36|1971.16|1969.66|0
1611868200000|2021-01-28 21:10:00|1972.38|1970.88|1971.01|1969.51|1972.49|1970.99|1970.16|1968.66|0
1611868500000|2021-01-28 21:15:00|1971.03|1969.53|1970.84|1969.34|1971.28|1969.78|1970.8|1969.3|0
1611868800000|2021-01-28 21:20:00|1970.68|1969.18|1971.3|1969.8|1971.38|1969.88|1970.68|1969.18|0
1611869100000|2021-01-28 21:25:00|1971.32|1969.82|1970.31|1968.81|1971.36|1969.86|1969.04|1967.54|0
1611869400000|2021-01-28 21:30:00|1970.19|1968.69|1966.26|1964.76|1971.02|1969.52|1965.06|1963.56|0
1611869700000|2021-01-28 21:35:00|1966.27|1964.77|1967.34|1965.84|1967.75|1966.25|1964.96|1963.46|0
1611870000000|2021-01-28 21:40:00|1967.36|1965.86|1968.32|1966.82|1968.42|1966.92|1966.49|1964.99|0
1611870300000|2021-01-28 21:45:00|1968.3|1966.8|1966.85|1965.35|1968.83|1967.33|1966.85|1965.35|0
1611870600000|2021-01-28 21:50:00|1966.87|1965.37|1968.17|1966.67|1968.27|1966.77|1966.06|1964.56|0
1611870900000|2021-01-28 21:55:00|1968.19|1966.69|1966.35|1964.85|1968.72|1967.22|1966.19|1964.69|0
1611871200000|2021-01-28 22:00:00|1966.52|1965.02|1966.54|1965.04|1966.54|1965.04|1966.06|1964.56|0
1611871500000|2021-01-28 22:05:00|1966.58|1965.08|1966.62|1965.12|1966.91|1965.41|1966.29|1964.79|0
1611871800000|2021-01-28 22:10:00|1966.83|1965.33|1966.01|1964.51|1967.16|1965.66|1965.81|1964.31|0
1611872100000|2021-01-28 22:15:00|1965.97|1964.47|1966.01|1964.51|1966.3|1964.8|1965.89|1964.39|0
1611872400000|2021-01-28 22:20:00|1966.14|1964.64|1965.69|1964.19|1966.14|1964.64|1965.39|1963.89|0
1611872700000|2021-01-28 22:25:00|1965.65|1964.15|1965.74|1964.24|1965.83|1964.33|1965.53|1964.03|0
1611873000000|2021-01-28 22:30:00|1965.79|1964.29|1965.99|1964.49|1966.08|1964.58|1965.79|1964.29|0
1611873300000|2021-01-28 22:35:00|1965.91|1964.41|1965.95|1964.45|1966.2|1964.7|1965.83|1964.33|0
1611873600000|2021-01-28 22:40:00|1965.87|1964.37|1965.97|1964.47|1965.97|1964.47|1965.74|1964.24|0
1611873900000|2021-01-28 22:45:00|1965.89|1964.39|1966|1964.5|1966|1964.5|1965.75|1964.25|0
1611874200000|2021-01-28 22:50:00|1965.67|1964.17|1965.54|1964.04|1965.67|1964.17|1965.25|1963.75|0
1611874500000|2021-01-28 22:55:00|1965.59|1964.09|1965.79|1964.29|1965.92|1964.42|1965.38|1963.88|0
1611874800000|2021-01-28 23:00:00|1965.89|1964.39|1963.87|1962.37|1966.7|1965.2|1962.97|1961.47|0
1611875100000|2021-01-28 23:05:00|1963.85|1962.35|1965.59|1964.09|1965.89|1964.39|1963.22|1961.72|0
1611875400000|2021-01-28 23:10:00|1965.6|1964.1|1965.48|1963.98|1966.85|1965.35|1965.34|1963.84|0
1611875700000|2021-01-28 23:15:00|1965.49|1963.99|1965.73|1964.23|1966.23|1964.73|1964.48|1962.98|0
1611876000000|2021-01-28 23:20:00|1965.72|1964.22|1967.24|1965.74|1967.48|1965.98|1965.58|1964.08|0
1611876300000|2021-01-28 23:25:00|1967.26|1965.76|1968.21|1966.71|1968.31|1966.81|1966.95|1965.45|0
1611876600000|2021-01-28 23:30:00|1968.22|1966.72|1967.8|1966.3|1968.31|1966.81|1966.83|1965.33|0
1611876900000|2021-01-28 23:35:00|1967.82|1966.32|1967.97|1966.47|1968.86|1967.36|1967.61|1966.11|0
1611877200000|2021-01-28 23:40:00|1967.98|1966.48|1967.56|1966.06|1968.02|1966.52|1966.86|1965.36|0
1611877500000|2021-01-28 23:45:00|1967.55|1966.05|1967.27|1965.77|1968.47|1966.97|1967.22|1965.72|0
1611877800000|2021-01-28 23:50:00|1967.28|1965.78|1964.91|1963.41|1967.32|1965.82|1964.31|1962.81|0
1611878100000|2021-01-28 23:55:00|1964.9|1963.4|1964.96|1963.46|1965.16|1963.66|1963.05|1961.55|0
1611878400000|2021-01-29 00:00:00|1964.97|1963.47|1965.16|1963.66|1965.86|1964.36|1964.1|1962.6|0
1611878700000|2021-01-29 00:05:00|1965.18|1963.68|1964.51|1963.01|1965.71|1964.21|1963.45|1961.95|0
1611879000000|2021-01-29 00:10:00|1964.53|1963.03|1965.78|1964.28|1967.14|1965.64|1964.51|1963.01|0
1611879300000|2021-01-29 00:15:00|1965.79|1964.29|1966.48|1964.98|1967.17|1965.67|1964.79|1963.29|0
1611879600000|2021-01-29 00:20:00|1966.47|1964.97|1965.17|1963.67|1966.95|1965.45|1964.9|1963.4|0
1611879900000|2021-01-29 00:25:00|1965.18|1963.68|1963.43|1961.93|1965.42|1963.92|1963.37|1961.87|0
1611880200000|2021-01-29 00:30:00|1963.42|1961.92|1963.89|1962.39|1964.45|1962.95|1962.89|1961.39|0
1611880500000|2021-01-29 00:35:00|1963.88|1962.38|1964.6|1963.1|1964.61|1963.11|1962.43|1960.93|0
1611880800000|2021-01-29 00:40:00|1964.59|1963.09|1962.71|1961.21|1964.61|1963.11|1962.45|1960.95|0
1611881100000|2021-01-29 00:45:00|1962.74|1961.24|1963.76|1962.26|1964.25|1962.75|1962.45|1960.95|0
1611881400000|2021-01-29 00:50:00|1963.75|1962.25|1963.76|1962.26|1964.24|1962.74|1963.71|1962.21|0
1611881700000|2021-01-29 00:55:00|1963.74|1962.24|1963.27|1961.77|1964.25|1962.75|1962.99|1961.49|0
1611882000000|2021-01-29 01:00:00|1963.29|1961.79|1966.29|1964.79|1966.32|1964.82|1963.19|1961.69|0
1611882300000|2021-01-29 01:05:00|1966.31|1964.81|1965.25|1963.75|1966.31|1964.81|1965.21|1963.71|0
1611882600000|2021-01-29 01:10:00|1965.24|1963.74|1967.59|1966.09|1967.68|1966.18|1964.72|1963.22|0
1611882900000|2021-01-29 01:15:00|1967.6|1966.1|1966.25|1964.75|1967.68|1966.18|1965.7|1964.2|0
1611883200000|2021-01-29 01:20:00|1966.26|1964.76|1967.26|1965.76|1968.78|1967.28|1966.26|1964.76|0
1611883500000|2021-01-29 01:25:00|1967.27|1965.77|1966.02|1964.52|1967.27|1965.77|1965.74|1964.24|0
1611883800000|2021-01-29 01:30:00|1966.09|1964.59|1965.64|1964.14|1967.71|1966.21|1965.18|1963.68|0
1611884100000|2021-01-29 01:35:00|1965.66|1964.16|1963.31|1961.81|1965.69|1964.19|1963.3|1961.8|0
1611884400000|2021-01-29 01:40:00|1963.3|1961.8|1963.76|1962.26|1964.32|1962.82|1962.55|1961.05|0
1611884700000|2021-01-29 01:45:00|1963.77|1962.27|1962.18|1960.68|1964.22|1962.72|1961.64|1960.14|0
1611885000000|2021-01-29 01:50:00|1962.17|1960.67|1961.12|1959.62|1962.71|1961.21|1961.1|1959.6|0
1611885300000|2021-01-29 01:55:00|1961.11|1959.61|1959.72|1958.22|1961.67|1960.17|1959.72|1958.22|0
1611885600000|2021-01-29 02:00:00|1959.74|1958.24|1961.18|1959.68|1961.69|1960.19|1959.74|1958.24|0
1611885900000|2021-01-29 02:05:00|1961.19|1959.69|1960.47|1958.97|1961.69|1960.19|1960.22|1958.72|0
1611886200000|2021-01-29 02:10:00|1960.49|1958.99|1962.44|1960.94|1963.14|1961.64|1960.25|1958.75|0
1611886500000|2021-01-29 02:15:00|1962.51|1961.01|1962.67|1961.17|1963.59|1962.09|1961.66|1960.16|0
1611886800000|2021-01-29 02:20:00|1962.53|1961.03|1961.2|1959.7|1962.67|1961.17|1961.12|1959.62|0
1611887100000|2021-01-29 02:25:00|1961.19|1959.69|1960.41|1958.91|1961.38|1959.88|1960.41|1958.91|0
1611887400000|2021-01-29 02:30:00|1960.4|1958.9|1960.93|1959.43|1960.94|1959.44|1959.9|1958.4|0
1611887700000|2021-01-29 02:35:00|1960.91|1959.41|1958.53|1957.03|1961.47|1959.97|1958.51|1957.01|0
1611888000000|2021-01-29 02:40:00|1958.52|1957.02|1960.79|1959.29|1961.03|1959.53|1957.53|1956.03|0
1611888300000|2021-01-29 02:45:00|1960.72|1959.22|1961.13|1959.63|1961.53|1960.03|1960.03|1958.53|0
1611888600000|2021-01-29 02:50:00|1961.12|1959.62|1961.09|1959.59|1961.58|1960.08|1960.6|1959.1|0
1611888900000|2021-01-29 02:55:00|1961.1|1959.6|1960.57|1959.07|1961.1|1959.6|1959.08|1957.58|0
1611889200000|2021-01-29 03:00:00|1960.58|1959.08|1959.07|1957.57|1961.09|1959.59|1959.05|1957.55|0
1611889500000|2021-01-29 03:05:00|1959.05|1957.55|1960.06|1958.56|1960.12|1958.62|1959.03|1957.53|0
1611889800000|2021-01-29 03:10:00|1958.6|1957.1|1956.33|1954.83|1958.6|1957.1|1956.3|1954.8|0
1611890100000|2021-01-29 03:15:00|1956.34|1954.84|1955.8|1954.3|1957.07|1955.57|1955.8|1954.3|0
1611890400000|2021-01-29 03:20:00|1955.81|1954.31|1954.25|1952.75|1956.79|1955.29|1954.15|1952.65|0
1611890700000|2021-01-29 03:25:00|1954.31|1952.81|1953.22|1951.72|1954.74|1953.24|1952.5|1951|0
1611891000000|2021-01-29 03:30:00|1953.21|1951.71|1951.56|1950.06|1953.74|1952.24|1951.3|1949.8|0
1611891300000|2021-01-29 03:35:00|1951.57|1950.07|1951.28|1949.78|1952.77|1951.27|1950.8|1949.3|0
1611891600000|2021-01-29 03:40:00|1951.21|1949.71|1951.88|1950.38|1951.9|1950.4|1949.83|1948.33|0
1611891900000|2021-01-29 03:45:00|1951.89|1950.39|1951.82|1950.32|1952.09|1950.59|1950.33|1948.83|0
1611892200000|2021-01-29 03:50:00|1951.81|1950.31|1952.76|1951.26|1953.26|1951.76|1951.81|1950.31|0
1611892500000|2021-01-29 03:55:00|1952.75|1951.25|1950.13|1948.63|1953.18|1951.68|1949.88|1948.38|0
1611892800000|2021-01-29 04:00:00|1950.14|1948.64|1950.31|1948.81|1951.17|1949.67|1949.25|1947.75|0
1611893100000|2021-01-29 04:05:00|1950.32|1948.82|1948.41|1946.91|1951.51|1950.01|1948.37|1946.87|0
1611893400000|2021-01-29 04:10:00|1948.27|1946.77|1947.92|1946.42|1949.35|1947.85|1947.89|1946.39|0
1611893700000|2021-01-29 04:15:00|1947.94|1946.44|1945.2|1943.7|1949.86|1948.36|1944.97|1943.47|0
1611894000000|2021-01-29 04:20:00|1945.13|1943.63|1948.86|1947.36|1948.91|1947.41|1944.95|1943.45|0
1611894300000|2021-01-29 04:25:00|1948.87|1947.37|1948.94|1947.44|1948.95|1947.45|1947.59|1946.09|0
1611894600000|2021-01-29 04:30:00|1948.93|1947.43|1949.48|1947.98|1949.98|1948.48|1948.21|1946.71|0
1611894900000|2021-01-29 04:35:00|1949.47|1947.97|1949.65|1948.15|1950.42|1948.92|1949.42|1947.92|0
1611895200000|2021-01-29 04:40:00|1949.42|1947.92|1948.89|1947.39|1950.47|1948.97|1948.89|1947.39|0
1611895500000|2021-01-29 04:45:00|1948.9|1947.4|1951.23|1949.73|1951.7|1950.2|1948.89|1947.39|0
1611895800000|2021-01-29 04:50:00|1951.45|1949.95|1950.5|1949|1951.45|1949.95|1950.01|1948.51|0
1611896100000|2021-01-29 04:55:00|1950.52|1949.02|1950.03|1948.53|1951.48|1949.98|1949.96|1948.46|0
1611896400000|2021-01-29 05:00:00|1950.01|1948.51|1948.75|1947.25|1950.01|1948.51|1947.91|1946.41|0
1611896700000|2021-01-29 05:05:00|1948.76|1947.26|1948.37|1946.87|1949.8|1948.3|1947.86|1946.36|0
1611897000000|2021-01-29 05:10:00|1948.36|1946.86|1947.93|1946.43|1948.77|1947.27|1947.25|1945.75|0
1611897300000|2021-01-29 05:15:00|1947.92|1946.42|1946.9|1945.4|1947.93|1946.43|1946.43|1944.93|0
1611897600000|2021-01-29 05:20:00|1946.82|1945.32|1946.29|1944.79|1947.24|1945.74|1946.05|1944.55|0
1611897900000|2021-01-29 05:25:00|1946.28|1944.78|1944.84|1943.34|1946.33|1944.83|1944.84|1943.34|0
1611898200000|2021-01-29 05:30:00|1944.83|1943.33|1944.91|1943.41|1945.88|1944.38|1944.41|1942.91|0
1611898500000|2021-01-29 05:35:00|1944.93|1943.43|1945.34|1943.84|1945.92|1944.42|1944.42|1942.92|0
1611898800000|2021-01-29 05:40:00|1945.32|1943.82|1946.36|1944.86|1946.82|1945.32|1944.35|1942.85|0
1611899100000|2021-01-29 05:45:00|1946.37|1944.87|1946.92|1945.42|1947.89|1946.39|1946.12|1944.62|0
1611899400000|2021-01-29 05:50:00|1946.93|1945.43|1948.25|1946.75|1948.74|1947.24|1946.38|1944.88|0
1611899700000|2021-01-29 05:55:00|1948.26|1946.76|1947.85|1946.35|1949.58|1948.08|1947.85|1946.35|0
1611900000000|2021-01-29 06:00:00|1947.87|1946.37|1945.58|1944.08|1948.47|1946.97|1945.28|1943.78|0
1611900300000|2021-01-29 06:05:00|1945.57|1944.07|1945.52|1944.02|1946.26|1944.76|1944.8|1943.3|0
1611900600000|2021-01-29 06:10:00|1945.56|1944.06|1943.23|1941.73|1946.05|1944.55|1942.73|1941.23|0
1611900900000|2021-01-29 06:15:00|1943.09|1941.59|1945.13|1943.63|1945.14|1943.64|1942.78|1941.28|0
1611901200000|2021-01-29 06:20:00|1945.12|1943.62|1946.54|1945.04|1946.56|1945.06|1945.06|1943.56|0
1611901500000|2021-01-29 06:25:00|1946.55|1945.05|1946.8|1945.3|1948.18|1946.68|1946.29|1944.79|0
1611901800000|2021-01-29 06:30:00|1946.79|1945.29|1950.18|1948.68|1951.13|1949.63|1946.79|1945.29|0
1611902100000|2021-01-29 06:35:00|1950.11|1948.61|1953.03|1951.53|1954.09|1952.59|1949.71|1948.21|0
1611902400000|2021-01-29 06:40:00|1953.89|1952.39|1954.26|1952.76|1955.23|1953.73|1953.7|1952.2|0
1611902700000|2021-01-29 06:45:00|1954.28|1952.78|1953.29|1951.79|1954.49|1952.99|1952.83|1951.33|0
1611903000000|2021-01-29 06:50:00|1953.28|1951.78|1954.75|1953.25|1954.78|1953.28|1952.69|1951.19|0
1611903300000|2021-01-29 06:55:00|1954.76|1953.26|1956.26|1954.76|1956.48|1954.98|1954.73|1953.23|0
1611903600000|2021-01-29 07:00:00|1956.27|1954.77|1958.47|1956.97|1958.82|1957.32|1955.82|1954.32|0
1611903900000|2021-01-29 07:05:00|1958.4|1956.9|1955.7|1954.2|1958.61|1957.11|1955.7|1954.2|0
1611904200000|2021-01-29 07:10:00|1955.68|1954.18|1958.39|1956.89|1959.91|1958.41|1955.67|1954.17|0
1611904500000|2021-01-29 07:15:00|1958.36|1956.86|1957.6|1956.1|1960.37|1958.87|1957.36|1955.86|0
1611904800000|2021-01-29 07:20:00|1957.67|1956.17|1955.99|1954.49|1957.85|1956.35|1955.49|1953.99|0
1611905100000|2021-01-29 07:25:00|1955.98|1954.48|1954.95|1953.45|1957.03|1955.53|1954.93|1953.43|0
1611905400000|2021-01-29 07:30:00|1954.93|1953.43|1955.76|1954.36|1958.89|1957.49|1954.93|1953.43|161
1611905700000|2021-01-29 07:35:00|1955.64|1954.24|1959.51|1958.11|1960.14|1958.74|1955.64|1954.24|46
1611906000000|2021-01-29 07:40:00|1959.39|1957.99|1959.14|1957.74|1959.89|1958.49|1958.64|1957.24|48
1611906300000|2021-01-29 07:45:00|1959.26|1957.86|1959.64|1958.24|1959.76|1958.36|1958.26|1956.86|56
1611906600000|2021-01-29 07:50:00|1960.01|1958.61|1960.01|1958.61|1962.76|1961.36|1959.14|1957.74|107
1611906900000|2021-01-29 07:55:00|1960.05|1958.55|1957.2|1955.7|1960.07|1958.57|1957.2|1955.7|0
1611907200000|2021-01-29 08:00:00|1957.22|1955.72|1954.94|1954.44|1962.19|1961.69|1951.94|1951.44|5357
1611907500000|2021-01-29 08:05:00|1955.06|1954.56|1949.94|1949.44|1955.56|1955.06|1948.94|1948.44|3276
1611907800000|2021-01-29 08:10:00|1950.06|1949.56|1958.06|1957.56|1959.94|1959.44|1949.81|1949.31|3731
1611908100000|2021-01-29 08:15:00|1957.69|1957.19|1958.44|1957.94|1959.44|1958.94|1953.81|1953.31|2239
1611908400000|2021-01-29 08:20:00|1958.31|1957.81|1966.69|1966.19|1966.94|1966.44|1957.69|1957.19|2365
1611908700000|2021-01-29 08:25:00|1966.56|1966.06|1964.19|1963.69|1966.69|1966.19|1962.56|1962.06|1456
1611909000000|2021-01-29 08:30:00|1964.06|1963.56|1961.19|1960.69|1964.19|1963.69|1960.94|1960.44|946
1611909300000|2021-01-29 08:35:00|1961.06|1960.56|1963.69|1963.19|1964.06|1963.56|1959.69|1959.19|1459
1611909600000|2021-01-29 08:40:00|1963.56|1963.06|1965.67|1965.17|1966.55|1966.05|1963.56|1963.06|1149
1611909900000|2021-01-29 08:45:00|1965.55|1965.05|1964.17|1963.67|1965.8|1965.3|1962.8|1962.3|849
1611910200000|2021-01-29 08:50:00|1964.42|1963.92|1965.17|1964.67|1966.3|1965.8|1963.55|1963.05|619
1611910500000|2021-01-29 08:55:00|1965.3|1964.8|1964.92|1964.42|1966.67|1966.17|1964.3|1963.8|568
1611910800000|2021-01-29 09:00:00|1965.05|1964.55|1968.05|1967.55|1968.05|1967.55|1964.8|1964.3|787
1611911100000|2021-01-29 09:05:00|1967.92|1967.42|1968.3|1967.8|1971.8|1971.3|1967.55|1967.05|1040
1611911400000|2021-01-29 09:10:00|1968.17|1967.67|1966.55|1966.05|1969.55|1969.05|1966.42|1965.92|644
1611911700000|2021-01-29 09:15:00|1966.42|1965.92|1963.42|1962.92|1967.05|1966.55|1963.3|1962.8|872
1611912000000|2021-01-29 09:20:00|1963.55|1963.05|1964.3|1963.8|1964.55|1964.05|1962.55|1962.05|836
1611912300000|2021-01-29 09:25:00|1964.05|1963.55|1964.05|1963.55|1964.92|1964.42|1962.05|1961.55|1060
1611912600000|2021-01-29 09:30:00|1964.3|1963.8|1967.55|1967.05|1967.92|1967.42|1963.3|1962.8|533
1611912900000|2021-01-29 09:35:00|1967.67|1967.17|1965.55|1965.05|1969.55|1969.05|1965.42|1964.92|862
1611913200000|2021-01-29 09:40:00|1965.67|1965.17|1963.92|1963.42|1965.67|1965.17|1963.3|1962.8|264
1611913500000|2021-01-29 09:45:00|1964.05|1963.55|1966.05|1965.55|1966.05|1965.55|1963.3|1962.8|468
1611913800000|2021-01-29 09:50:00|1965.92|1965.42|1965.42|1964.92|1966.55|1966.05|1964.55|1964.05|291
1611914100000|2021-01-29 09:55:00|1965.3|1964.8|1965.05|1964.55|1967.17|1966.67|1964.67|1964.17|521
1611914400000|2021-01-29 10:00:00|1965.17|1964.67|1967.05|1966.55|1967.3|1966.8|1964.55|1964.05|359
1611914700000|2021-01-29 10:05:00|1966.92|1966.42|1963.8|1963.3|1966.92|1966.42|1963.42|1962.92|354
1611915000000|2021-01-29 10:10:00|1963.92|1963.42|1964.55|1964.05|1964.67|1964.17|1962.3|1961.8|509
1611915300000|2021-01-29 10:15:00|1964.67|1964.17|1962.8|1962.3|1966.3|1965.8|1962.05|1961.55|717
1611915600000|2021-01-29 10:20:00|1962.92|1962.42|1962.3|1961.8|1963.3|1962.8|1961.05|1960.55|604
1611915900000|2021-01-29 10:25:00|1962.17|1961.67|1961.3|1960.8|1963.05|1962.55|1961.05|1960.55|313
1611916200000|2021-01-29 10:30:00|1961.17|1960.67|1961.05|1960.55|1961.8|1961.3|1960.55|1960.05|681
1611916500000|2021-01-29 10:35:00|1961.3|1960.8|1961.8|1961.3|1962.8|1962.3|1961.05|1960.55|322
1611916800000|2021-01-29 10:40:00|1961.92|1961.42|1962.55|1962.05|1963.8|1963.3|1961.8|1961.3|230
1611917100000|2021-01-29 10:45:00|1962.67|1962.17|1964.3|1963.8|1964.55|1964.05|1962.55|1962.05|301
1611917400000|2021-01-29 10:50:00|1964.42|1963.92|1965.92|1965.42|1966.05|1965.55|1963.92|1963.42|481
1611917700000|2021-01-29 10:55:00|1966.05|1965.55|1966.05|1965.55|1966.3|1965.8|1964.55|1964.05|594
1611918000000|2021-01-29 11:00:00|1965.8|1965.3|1969.3|1968.8|1970.05|1969.55|1965.55|1965.05|1629
1611918300000|2021-01-29 11:05:00|1969.05|1968.55|1971.05|1970.55|1972.8|1972.3|1969.05|1968.55|1607
1611918600000|2021-01-29 11:10:00|1971.17|1970.67|1973.8|1973.3|1973.92|1973.42|1970.3|1969.8|1057
1611918900000|2021-01-29 11:15:00|1973.67|1973.17|1975.3|1974.8|1975.3|1974.8|1972.55|1972.05|1033
1611919200000|2021-01-29 11:20:00|1975.17|1974.67|1976.3|1975.8|1976.42|1975.92|1973.67|1973.17|793
1611919500000|2021-01-29 11:25:00|1976.05|1975.55|1976.8|1976.3|1977.55|1977.05|1975.3|1974.8|799
1611919800000|2021-01-29 11:30:00|1976.92|1976.42|1978.3|1977.8|1978.3|1977.8|1975.8|1975.3|718
1611920100000|2021-01-29 11:35:00|1978.17|1977.67|1978.05|1977.55|1979.17|1978.67|1977.67|1977.17|480
1611920400000|2021-01-29 11:40:00|1978.3|1977.8|1977.8|1977.3|1978.55|1978.05|1975.8|1975.3|567
1611920700000|2021-01-29 11:45:00|1977.67|1977.17|1976.55|1976.05|1977.8|1977.3|1975.8|1975.3|456
1611921000000|2021-01-29 11:50:00|1976.67|1976.17|1976.3|1975.8|1978.55|1978.05|1976.3|1975.8|369
1611921300000|2021-01-29 11:55:00|1976.55|1976.05|1973.8|1973.3|1976.55|1976.05|1972.8|1972.3|610
1611921600000|2021-01-29 12:00:00|1973.67|1973.17|1972.8|1972.3|1974.05|1973.55|1971.8|1971.3|791
1611921900000|2021-01-29 12:05:00|1973.05|1972.55|1972.8|1972.3|1973.67|1973.17|1971.8|1971.3|407
1611922200000|2021-01-29 12:10:00|1972.92|1972.42|1971.3|1970.8|1973.3|1972.8|1970.92|1970.42|595
1611922500000|2021-01-29 12:15:00|1971.17|1970.67|1971.3|1970.8|1972.05|1971.55|1970.55|1970.05|357
1611922800000|2021-01-29 12:20:00|1971.42|1970.92|1970.55|1970.05|1972.92|1972.42|1970.55|1970.05|384
1611923100000|2021-01-29 12:25:00|1970.42|1969.92|1971.3|1970.8|1971.8|1971.3|1970.3|1969.8|489
1611923400000|2021-01-29 12:30:00|1971.42|1970.92|1969.8|1969.3|1972.8|1972.3|1969.55|1969.05|651
1611923700000|2021-01-29 12:35:00|1969.67|1969.17|1967.55|1967.05|1970.05|1969.55|1967.55|1967.05|547
1611924000000|2021-01-29 12:40:00|1967.7|1967.2|1967.45|1966.95|1967.82|1967.32|1966.7|1966.2|486
1611924300000|2021-01-29 12:45:00|1967.7|1967.2|1967.2|1966.7|1968.2|1967.7|1966.7|1966.2|595
1611924600000|2021-01-29 12:50:00|1967.32|1966.82|1965.45|1964.95|1967.45|1966.95|1965.2|1964.7|705
1611924900000|2021-01-29 12:55:00|1965.2|1964.7|1964.2|1963.7|1965.45|1964.95|1963.82|1963.32|781
1611925200000|2021-01-29 13:00:00|1964.45|1963.95|1960.7|1960.2|1966.2|1965.7|1955.2|1954.7|4937
1611925500000|2021-01-29 13:05:00|1960.82|1960.32|1958.2|1957.7|1961.95|1961.45|1956.95|1956.45|1631
1611925800000|2021-01-29 13:10:00|1958.32|1957.82|1960.82|1960.32|1961.7|1961.2|1957.2|1956.7|1171
1611926100000|2021-01-29 13:15:00|1960.7|1960.2|1959.7|1959.2|1964.2|1963.7|1959.7|1959.2|830
1611926400000|2021-01-29 13:20:00|1959.82|1959.32|1959.45|1958.95|1960.45|1959.95|1957.82|1957.32|665
1611926700000|2021-01-29 13:25:00|1959.2|1958.7|1957.95|1957.45|1960.45|1959.95|1957.45|1956.95|851
1611927000000|2021-01-29 13:30:00|1957.82|1957.32|1961.7|1961.2|1962.32|1961.82|1957.82|1957.32|613
1611927300000|2021-01-29 13:35:00|1961.82|1961.32|1963.7|1963.2|1964.2|1963.7|1960.45|1959.95|907
1611927600000|2021-01-29 13:40:00|1963.82|1963.32|1963.95|1963.45|1965.32|1964.82|1962.7|1962.2|859
1611927900000|2021-01-29 13:45:00|1964.07|1963.57|1966.7|1966.2|1967.07|1966.57|1962.82|1962.32|688
1611928200000|2021-01-29 13:50:00|1966.82|1966.32|1965.2|1964.7|1966.95|1966.45|1963.57|1963.07|848
1611928500000|2021-01-29 13:55:00|1965.32|1964.82|1964.82|1964.32|1966.2|1965.7|1963.95|1963.45|497
1611928800000|2021-01-29 14:00:00|1964.7|1964.2|1965.82|1965.32|1966.45|1965.95|1964.2|1963.7|549
1611929100000|2021-01-29 14:05:00|1965.95|1965.45|1963.2|1962.7|1966.2|1965.7|1963.07|1962.57|362
1611929400000|2021-01-29 14:10:00|1963.45|1962.95|1963.95|1963.45|1964.2|1963.7|1962.2|1961.7|545
1611929700000|2021-01-29 14:15:00|1964.32|1963.82|1963.2|1962.7|1964.45|1963.95|1962.7|1962.2|559
1611930000000|2021-01-29 14:20:00|1963.32|1962.82|1962.95|1962.45|1965.45|1964.95|1962.45|1961.95|868
1611930300000|2021-01-29 14:25:00|1963.07|1962.57|1962.2|1961.7|1964.2|1963.7|1962.2|1961.7|707
1611930600000|2021-01-29 14:30:00|1962.7|1962.2|1960.7|1960.2|1963.45|1962.95|1959.7|1959.2|1894
1611930900000|2021-01-29 14:35:00|1960.57|1960.07|1956.95|1956.45|1960.57|1960.07|1956.7|1956.2|1698
1611931200000|2021-01-29 14:40:00|1957.07|1956.57|1956.57|1956.07|1957.07|1956.57|1954.7|1954.2|1400
1611931500000|2021-01-29 14:45:00|1956.45|1955.95|1954.45|1953.95|1957.95|1957.45|1954.2|1953.7|1887
1611931800000|2021-01-29 14:50:00|1954.32|1953.82|1953.95|1953.45|1954.7|1954.2|1951.95|1951.45|1399
1611932100000|2021-01-29 14:55:00|1953.82|1953.32|1956.45|1955.95|1959.45|1958.95|1953.82|1953.32|2300
1611932400000|2021-01-29 15:00:00|1956.57|1956.07|1958.82|1958.32|1958.95|1958.45|1954.95|1954.45|1430
1611932700000|2021-01-29 15:05:00|1958.7|1958.2|1959.7|1959.2|1959.7|1959.2|1955.2|1954.7|1739
1611933000000|2021-01-29 15:10:00|1959.32|1958.82|1959.32|1958.82|1960.82|1960.32|1958.57|1958.07|1560
1611933300000|2021-01-29 15:15:00|1959.57|1959.07|1960.07|1959.57|1961.32|1960.82|1958.57|1958.07|1134
1611933600000|2021-01-29 15:20:00|1960.19|1959.69|1963.07|1962.57|1964.32|1963.82|1960.07|1959.57|1236
1611933900000|2021-01-29 15:25:00|1963.19|1962.69|1963.07|1962.57|1964.32|1963.82|1961.82|1961.32|1095
1611934200000|2021-01-29 15:30:00|1962.82|1962.32|1964.07|1963.57|1965.19|1964.69|1962.57|1962.07|983
1611934500000|2021-01-29 15:35:00|1963.94|1963.44|1961.57|1961.07|1964.19|1963.69|1961.44|1960.94|814
1611934800000|2021-01-29 15:40:00|1961.44|1960.94|1958.82|1958.32|1961.69|1961.19|1958.82|1958.32|1092
1611935100000|2021-01-29 15:45:00|1958.94|1958.44|1960.82|1960.32|1961.69|1961.19|1958.57|1958.07|704
1611935400000|2021-01-29 15:50:00|1960.69|1960.19|1960.69|1960.19|1962.07|1961.57|1959.82|1959.32|996
1611935700000|2021-01-29 15:55:00|1960.57|1960.07|1961.32|1960.82|1962.82|1962.32|1960.32|1959.82|892
1611936000000|2021-01-29 16:00:00|1961.07|1960.57|1958.57|1958.07|1961.57|1961.07|1958.07|1957.57|1347
1611936300000|2021-01-29 16:05:00|1958.82|1958.32|1958.94|1958.44|1959.82|1959.32|1958.07|1957.57|1354
1611936600000|2021-01-29 16:10:00|1959.07|1958.57|1956.82|1956.32|1959.07|1958.57|1956.07|1955.57|1436
1611936900000|2021-01-29 16:15:00|1957.07|1956.57|1956.82|1956.32|1958.32|1957.82|1956.44|1955.94|1765
1611937200000|2021-01-29 16:20:00|1956.69|1956.19|1952.31|1950.81|1956.82|1956.32|1950.57|1950.07|5582
1611937500000|2021-01-29 16:25:00|1952.32|1950.82|1947.19|1945.69|1953.14|1951.64|1946.51|1945.01|1733
1611937800000|2021-01-29 16:30:00|1947.02|1945.52|1947.39|1945.99|1950.52|1949.12|1946.09|1944.59|982
1611938100000|2021-01-29 16:35:00|1947.27|1945.87|1947.02|1945.62|1947.39|1945.99|1944.89|1943.49|128
1611938400000|2021-01-29 16:40:00|1947.14|1945.74|1945.89|1944.49|1947.39|1945.99|1945.52|1944.12|128
1611938700000|2021-01-29 16:45:00|1945.77|1944.37|1947.27|1945.87|1948.64|1947.24|1945.14|1943.74|138
1611939000000|2021-01-29 16:50:00|1947.14|1945.74|1946.27|1944.87|1948.52|1947.12|1945.52|1944.12|20
1611939300000|2021-01-29 16:55:00|1946.39|1944.99|1947.43|1945.93|1947.89|1946.49|1945.77|1944.37|39
1611939600000|2021-01-29 17:00:00|1947.41|1945.91|1946.28|1944.78|1947.45|1945.95|1944.49|1942.99|0
1611939900000|2021-01-29 17:05:00|1946.35|1944.85|1946.48|1944.98|1946.54|1945.04|1944.74|1943.24|0
1611940200000|2021-01-29 17:10:00|1946.5|1945|1945.3|1943.8|1948.09|1946.59|1945.28|1943.78|400
1611940500000|2021-01-29 17:15:00|1945.27|1943.77|1941.92|1940.42|1945.28|1943.78|1941.72|1940.22|0
1611940800000|2021-01-29 17:20:00|1941.93|1940.43|1940.77|1939.27|1942.49|1940.99|1940.33|1938.83|0
1611941100000|2021-01-29 17:25:00|1940.76|1939.26|1940.9|1939.4|1942.47|1940.97|1940.26|1938.76|0
1611941400000|2021-01-29 17:30:00|1940.89|1939.39|1939.28|1937.78|1942.49|1940.99|1938.82|1937.32|0
1611941700000|2021-01-29 17:35:00|1939.29|1937.79|1937.88|1936.38|1940.17|1938.67|1937.35|1935.85|0
1611942000000|2021-01-29 17:40:00|1937.9|1936.4|1938.54|1937.04|1940.68|1939.18|1937.9|1936.4|0
1611942300000|2021-01-29 17:45:00|1938.51|1937.01|1934.12|1932.62|1939.07|1937.57|1934.11|1932.61|0
1611942600000|2021-01-29 17:50:00|1934.26|1932.76|1940.14|1938.64|1940.7|1939.2|1934.26|1932.76|0
1611942900000|2021-01-29 17:55:00|1940.17|1938.67|1936.9|1935.4|1940.65|1939.15|1936.9|1935.4|0
1611943200000|2021-01-29 18:00:00|1936.85|1935.35|1939.02|1937.52|1940.63|1939.13|1935.78|1934.28|0
1611943500000|2021-01-29 18:05:00|1938.99|1937.49|1938.99|1937.49|1940.01|1938.51|1937.38|1935.88|0
1611943800000|2021-01-29 18:10:00|1938.97|1937.47|1937.35|1935.85|1939.5|1938|1936.8|1935.3|0
1611944100000|2021-01-29 18:15:00|1937.31|1935.81|1935.65|1934.15|1937.34|1935.84|1934.61|1933.11|0
1611944400000|2021-01-29 18:20:00|1935.67|1934.17|1937.93|1936.43|1939|1937.5|1935.16|1933.66|0
1611944700000|2021-01-29 18:25:00|1937.9|1936.4|1943.37|1941.87|1943.37|1941.87|1937.43|1935.93|0
1611945000000|2021-01-29 18:30:00|1943.33|1941.83|1942.26|1940.76|1943.38|1941.88|1941.26|1939.76|0
1611945300000|2021-01-29 18:35:00|1942.27|1940.77|1942.31|1940.81|1943.35|1941.85|1941.71|1940.21|0
1611945600000|2021-01-29 18:40:00|1942.3|1940.8|1942.81|1941.31|1943.39|1941.89|1940.76|1939.26|0
1611945900000|2021-01-29 18:45:00|1942.77|1941.27|1939.65|1938.15|1943.91|1942.41|1939.58|1938.08|0
1611946200000|2021-01-29 18:50:00|1939.67|1938.17|1939.7|1938.2|1940.24|1938.74|1938.67|1937.17|0
1611946500000|2021-01-29 18:55:00|1939.73|1938.23|1939.13|1937.63|1940.24|1938.74|1938.54|1937.04|0
1611946800000|2021-01-29 19:00:00|1939.12|1937.62|1943.12|1941.62|1944.19|1942.69|1938.6|1937.1|0
1611947100000|2021-01-29 19:05:00|1943.11|1941.61|1943.89|1942.39|1943.89|1942.39|1942.08|1940.58|0
1611947400000|2021-01-29 19:10:00|1943.87|1942.37|1943.81|1942.31|1944.38|1942.88|1942.75|1941.25|0
1611947700000|2021-01-29 19:15:00|1943.8|1942.3|1943.51|1942.01|1944.03|1942.53|1942.76|1941.26|0
1611948000000|2021-01-29 19:20:00|1943.48|1941.98|1943.89|1942.39|1944.03|1942.53|1941.85|1940.35|0
1611948300000|2021-01-29 19:25:00|1943.88|1942.38|1941.8|1940.3|1943.89|1942.39|1941.28|1939.78|0
1611948600000|2021-01-29 19:30:00|1941.79|1940.29|1940.44|1938.94|1941.8|1940.3|1939.41|1937.91|0
1611948900000|2021-01-29 19:35:00|1940.46|1938.96|1941.01|1939.51|1942.11|1940.61|1939.96|1938.46|0
1611949200000|2021-01-29 19:40:00|1940.98|1939.48|1941.08|1939.58|1943.13|1941.63|1938.83|1937.33|0
1611949500000|2021-01-29 19:45:00|1941.07|1939.57|1941.15|1939.65|1942.2|1940.7|1940.5|1939|0
1611949800000|2021-01-29 19:50:00|1941.13|1939.63|1941.63|1940.13|1942.81|1941.31|1941.12|1939.62|0
1611950100000|2021-01-29 19:55:00|1941.62|1940.12|1941.69|1940.19|1943.28|1941.78|1941.02|1939.52|0
1611950400000|2021-01-29 20:00:00|1941.7|1940.2|1945.7|1944.2|1946.66|1945.16|1941.69|1940.19|0
1611950700000|2021-01-29 20:05:00|1945.68|1944.18|1945.67|1944.17|1946.23|1944.73|1944.59|1943.09|0
1611951000000|2021-01-29 20:10:00|1945.71|1944.21|1947.64|1946.14|1948.21|1946.71|1945.68|1944.18|0
1611951300000|2021-01-29 20:15:00|1947.62|1946.12|1947.55|1946.05|1948.07|1946.57|1946.54|1945.04|0
1611951600000|2021-01-29 20:20:00|1947.57|1946.07|1947.21|1945.71|1949.26|1947.76|1947.2|1945.7|0
1611951900000|2021-01-29 20:25:00|1947.2|1945.7|1944.5|1943|1947.79|1946.29|1944.5|1943|0
1611952200000|2021-01-29 20:30:00|1944.51|1943.01|1946.69|1945.19|1947.36|1945.86|1944.5|1943|0
1611952500000|2021-01-29 20:35:00|1946.68|1945.18|1942.74|1941.24|1947.38|1945.88|1942.73|1941.23|0
1611952800000|2021-01-29 20:40:00|1942.75|1941.25|1943.11|1941.61|1944.26|1942.76|1942.08|1940.58|0
1611953100000|2021-01-29 20:45:00|1943.09|1941.59|1942.46|1940.96|1943.62|1942.12|1941.01|1939.51|0
1611953400000|2021-01-29 20:50:00|1942.45|1940.95|1947.04|1945.54|1947.76|1946.26|1942.42|1940.92|0
1611953700000|2021-01-29 20:55:00|1947.07|1945.57|1940.43|1938.93|1948.78|1947.28|1939.46|1937.96|0
1611954000000|2021-01-29 21:00:00|1940.63|1939.13|1937.37|1935.87|1945.77|1944.27|1937.27|1935.77|0
1611954300000|2021-01-29 21:05:00|1937.35|1935.85|1939.24|1937.74|1939.75|1938.25|1935.96|1934.46|0
1611954600000|2021-01-29 21:10:00|1939.22|1937.72|1939.02|1937.52|1940.31|1938.81|1938.59|1937.09|0
1611954900000|2021-01-29 21:15:00|1939.03|1937.53|1938.57|1937.07|1939.2|1937.7|1938.57|1937.07|0
1611955200000|2021-01-29 21:20:00|1938.74|1937.24|1939.08|1937.58|1939.16|1937.66|1938.66|1937.16|0
1611955500000|2021-01-29 21:25:00|1938.99|1937.49|1938.91|1937.41|1939.08|1937.58|1938.66|1937.16|0
1611955800000|2021-01-29 21:30:00|1938.96|1937.46|1939.6|1938.1|1940.26|1938.76|1938.24|1936.74|0
1611956100000|2021-01-29 21:35:00|1939.62|1938.12|1938.24|1936.74|1939.91|1938.41|1937.68|1936.18|0
1611956400000|2021-01-29 21:40:00|1938.27|1936.77|1938.24|1936.74|1938.64|1937.14|1937.17|1935.67|0
1611956700000|2021-01-29 21:45:00|1938.25|1936.75|1938.24|1936.74|1938.85|1937.35|1937.99|1936.49|0
1611957000000|2021-01-29 21:50:00|1938.26|1936.76|1937.9|1936.4|1938.45|1936.95|1937.18|1935.68|0
1611957300000|2021-01-29 21:55:00|1937.91|1936.41|1937.41|1935.91|1938.35|1936.85|1936.96|1935.46|0
1611957600000|2021-01-29 22:00:00|1937.37|1935.87|1937.37|1935.87|1937.37|1935.87|1937.37|1935.87|0
1612134000000|2021-01-31 23:00:00|1933.19|1931.69|1924.95|1923.45|1934.39|1932.89|1922.98|1921.48|0
1612134300000|2021-01-31 23:05:00|1924.97|1923.47|1925.77|1924.27|1929.07|1927.57|1924.97|1923.47|0
1612134600000|2021-01-31 23:10:00|1925.78|1924.28|1926.24|1924.74|1928.09|1926.59|1921.44|1919.94|0
1612134900000|2021-01-31 23:15:00|1926.25|1924.75|1923.28|1921.78|1927.08|1925.58|1922.12|1920.62|0
1612135200000|2021-01-31 23:20:00|1923.29|1921.79|1925.59|1924.09|1927.87|1926.37|1921.95|1920.45|0
1612135500000|2021-01-31 23:25:00|1925.6|1924.1|1926.55|1925.05|1927.56|1926.06|1924.18|1922.68|0
1612135800000|2021-01-31 23:30:00|1926.57|1925.07|1929.43|1927.93|1930.54|1929.04|1926.57|1925.07|0
1612136100000|2021-01-31 23:35:00|1929.44|1927.94|1930.52|1929.02|1930.76|1929.26|1928.88|1927.38|0
1612136400000|2021-01-31 23:40:00|1930.51|1929.01|1929.26|1927.76|1931.56|1930.06|1928.05|1926.55|0
1612136700000|2021-01-31 23:45:00|1929.31|1927.81|1928.9|1927.4|1930.62|1929.12|1928.9|1927.4|0
1612137000000|2021-01-31 23:50:00|1928.92|1927.42|1928.65|1927.15|1929.11|1927.61|1927.54|1926.04|0
1612137300000|2021-01-31 23:55:00|1928.67|1927.17|1929.66|1928.16|1929.86|1928.36|1927.79|1926.29|0
1612137600000|2021-02-01 00:00:00|1929.64|1928.14|1930.87|1929.37|1930.87|1929.37|1929.47|1927.97|0
1612137900000|2021-02-01 00:05:00|1930.86|1929.36|1930.17|1928.67|1930.87|1929.37|1929.35|1927.85|0
1612138200000|2021-02-01 00:10:00|1930.21|1928.71|1933.29|1931.79|1934.14|1932.64|1930.01|1928.51|0
1612138500000|2021-02-01 00:15:00|1933.34|1931.84|1939.99|1938.49|1939.99|1938.49|1933.18|1931.68|0
1612138800000|2021-02-01 00:20:00|1940|1938.5|1941.91|1940.41|1941.91|1940.41|1939.46|1937.96|0
1612139100000|2021-02-01 00:25:00|1941.84|1940.34|1942.39|1940.89|1942.93|1941.43|1941.39|1939.89|0
1612139400000|2021-02-01 00:30:00|1942.4|1940.9|1940.81|1939.31|1942.4|1940.9|1940.77|1939.27|0
1612139700000|2021-02-01 00:35:00|1940.82|1939.32|1938.79|1937.29|1940.86|1939.36|1937.72|1936.22|0
1612140000000|2021-02-01 00:40:00|1938.8|1937.3|1940.32|1938.82|1940.87|1939.37|1938.73|1937.23|0
1612140300000|2021-02-01 00:45:00|1940.34|1938.84|1941.38|1939.88|1942.37|1940.87|1940.34|1938.84|0
1612140600000|2021-02-01 00:50:00|1941.4|1939.9|1941.42|1939.92|1942.64|1941.14|1940.93|1939.43|0
1612140900000|2021-02-01 00:55:00|1941.45|1939.95|1942.43|1940.93|1942.44|1940.94|1940.84|1939.34|0
1612141200000|2021-02-01 01:00:00|1942.42|1940.92|1942.88|1941.38|1943.53|1942.03|1941.38|1939.88|0
1612141500000|2021-02-01 01:05:00|1942.89|1941.39|1942.35|1940.85|1943.41|1941.91|1941.83|1940.33|0
1612141800000|2021-02-01 01:10:00|1942.37|1940.87|1942.26|1940.76|1942.88|1941.38|1940.74|1939.24|0
1612142100000|2021-02-01 01:15:00|1942.25|1940.75|1943.84|1942.34|1944.45|1942.95|1941.77|1940.27|0
1612142400000|2021-02-01 01:20:00|1943.85|1942.35|1943.87|1942.37|1944.4|1942.9|1942.82|1941.32|0
1612142700000|2021-02-01 01:25:00|1943.88|1942.38|1945.92|1944.42|1946.36|1944.86|1943.63|1942.13|0
1612143000000|2021-02-01 01:30:00|1945.93|1944.43|1947.3|1945.8|1947.32|1945.82|1944.89|1943.39|0
1612143300000|2021-02-01 01:35:00|1947.32|1945.82|1948.68|1947.18|1948.69|1947.19|1946.81|1945.31|0
1612143600000|2021-02-01 01:40:00|1948.69|1947.19|1947.51|1946.01|1948.69|1947.19|1947.3|1945.8|0
1612143900000|2021-02-01 01:45:00|1947.52|1946.02|1946.47|1944.97|1948|1946.5|1945.5|1944|0
1612144200000|2021-02-01 01:50:00|1946.49|1944.99|1946.97|1945.47|1947.93|1946.43|1945.99|1944.49|0
1612144500000|2021-02-01 01:55:00|1946.98|1945.48|1945.58|1944.08|1947.02|1945.52|1945.55|1944.05|0
1612144800000|2021-02-01 02:00:00|1945.57|1944.07|1949.4|1947.9|1949.44|1947.94|1945.57|1944.07|0
1612145100000|2021-02-01 02:05:00|1949.41|1947.91|1948.31|1946.81|1949.43|1947.93|1947.87|1946.37|0
1612145400000|2021-02-01 02:10:00|1948.33|1946.83|1949.41|1947.91|1949.89|1948.39|1948.3|1946.8|0
1612145700000|2021-02-01 02:15:00|1949.4|1947.9|1948.98|1947.48|1949.89|1948.39|1947.96|1946.46|0
1612146000000|2021-02-01 02:20:00|1948.99|1947.49|1949.91|1948.41|1951.08|1949.58|1948.99|1947.49|0
1612146300000|2021-02-01 02:25:00|1949.92|1948.42|1949.35|1947.85|1950.41|1948.91|1948.87|1947.37|0
1612146600000|2021-02-01 02:30:00|1949.34|1947.84|1948.36|1946.86|1949.84|1948.34|1948.35|1946.85|0
1612146900000|2021-02-01 02:35:00|1948.35|1946.85|1947.34|1945.84|1948.35|1946.85|1946.82|1945.32|0
1612147200000|2021-02-01 02:40:00|1947.36|1945.86|1949.87|1948.37|1950.37|1948.87|1947.32|1945.82|0
1612147500000|2021-02-01 02:45:00|1949.89|1948.39|1949.36|1947.86|1950.38|1948.88|1948.87|1947.37|0
1612147800000|2021-02-01 02:50:00|1949.37|1947.87|1949.8|1948.3|1950.83|1949.33|1949.32|1947.82|0
1612148100000|2021-02-01 02:55:00|1949.82|1948.32|1950.39|1948.89|1950.41|1948.91|1948.33|1946.83|0
1612148400000|2021-02-01 03:00:00|1950.37|1948.87|1950.42|1948.92|1950.92|1949.42|1949.65|1948.15|0
1612148700000|2021-02-01 03:05:00|1950.41|1948.91|1950.97|1949.47|1951.48|1949.98|1950.39|1948.89|0
1612149000000|2021-02-01 03:10:00|1950.96|1949.46|1950.96|1949.46|1951.44|1949.94|1949.46|1947.96|0
1612149300000|2021-02-01 03:15:00|1950.97|1949.47|1952.5|1951|1952.51|1951.01|1950.18|1948.68|0
1612149600000|2021-02-01 03:20:00|1952.49|1950.99|1954.07|1952.57|1954.55|1953.05|1952.09|1950.59|0
1612149900000|2021-02-01 03:25:00|1954.14|1952.64|1954.58|1953.08|1954.59|1953.09|1954.06|1952.56|0
1612150200000|2021-02-01 03:30:00|1954.56|1953.06|1955.2|1953.7|1955.24|1953.74|1954.08|1952.58|0
1612150500000|2021-02-01 03:35:00|1955.18|1953.68|1953.76|1952.26|1955.21|1953.71|1953.73|1952.23|0
1612150800000|2021-02-01 03:40:00|1953.77|1952.27|1955.77|1954.27|1956.25|1954.75|1953.76|1952.26|0
1612151100000|2021-02-01 03:45:00|1955.78|1954.28|1956.69|1955.19|1957.23|1955.73|1955.74|1954.24|0
1612151400000|2021-02-01 03:50:00|1956.55|1955.05|1956.21|1954.71|1956.71|1955.21|1955.69|1954.19|0
1612151700000|2021-02-01 03:55:00|1956.2|1954.7|1956.23|1954.73|1956.73|1955.23|1955.7|1954.2|0
1612152000000|2021-02-01 04:00:00|1956.25|1954.75|1956.17|1954.67|1956.29|1954.79|1955.7|1954.2|0
1612152300000|2021-02-01 04:05:00|1956.16|1954.66|1955.15|1953.65|1956.16|1954.66|1954.68|1953.18|0
1612152600000|2021-02-01 04:10:00|1955.14|1953.64|1955.22|1953.72|1955.73|1954.23|1954.66|1953.16|0
1612152900000|2021-02-01 04:15:00|1955.24|1953.74|1954.7|1953.2|1955.25|1953.75|1953.95|1952.45|0
1612153200000|2021-02-01 04:20:00|1954.72|1953.22|1956.24|1954.74|1956.25|1954.75|1954.72|1953.22|0
1612153500000|2021-02-01 04:25:00|1956.25|1954.75|1956.18|1954.68|1957.24|1955.74|1956.15|1954.65|0
1612153800000|2021-02-01 04:30:00|1956.19|1954.69|1955.92|1954.42|1956.66|1955.16|1955.67|1954.17|0
1612154100000|2021-02-01 04:35:00|1955.99|1954.49|1956.43|1954.93|1956.66|1955.16|1955.7|1954.2|0
1612154400000|2021-02-01 04:40:00|1956.36|1954.86|1956.21|1954.71|1957.24|1955.74|1956.18|1954.68|0
1612154700000|2021-02-01 04:45:00|1956.19|1954.69|1956.35|1954.85|1957.28|1955.78|1956.19|1954.69|0
1612155000000|2021-02-01 04:50:00|1956.33|1954.83|1956.3|1954.8|1956.84|1955.34|1956.27|1954.77|0
1612155300000|2021-02-01 04:55:00|1956.32|1954.82|1956.87|1955.37|1956.96|1955.46|1956.32|1954.82|0
1612155600000|2021-02-01 05:00:00|1956.89|1955.39|1957.82|1956.32|1957.82|1956.32|1956.38|1954.88|0
1612155900000|2021-02-01 05:05:00|1957.83|1956.33|1957.82|1956.32|1958.3|1956.8|1957.34|1955.84|0
1612156200000|2021-02-01 05:10:00|1957.81|1956.31|1957.75|1956.25|1958.28|1956.78|1957.75|1956.25|0
1612156500000|2021-02-01 05:15:00|1957.73|1956.23|1957.82|1956.32|1957.82|1956.32|1957.02|1955.52|0
1612156800000|2021-02-01 05:20:00|1957.81|1956.31|1957.69|1956.19|1958.18|1956.68|1957.66|1956.16|0
1612157100000|2021-02-01 05:25:00|1957.68|1956.18|1956.6|1955.1|1957.68|1956.18|1956.6|1955.1|0
1612157400000|2021-02-01 05:30:00|1956.83|1955.33|1956.46|1954.96|1957.59|1956.09|1956.45|1954.95|0
1612157700000|2021-02-01 05:35:00|1956.53|1955.03|1956.43|1954.93|1957.48|1955.98|1956.19|1954.69|0
1612158000000|2021-02-01 05:40:00|1956.44|1954.94|1955.98|1954.48|1956.97|1955.47|1955.71|1954.21|0
1612158300000|2021-02-01 05:45:00|1955.97|1954.47|1956.84|1955.34|1957.42|1955.92|1955.97|1954.47|0
1612158600000|2021-02-01 05:50:00|1956.85|1955.35|1957.43|1955.93|1957.46|1955.96|1956.85|1955.35|0
1612158900000|2021-02-01 05:55:00|1957.44|1955.94|1957.41|1955.91|1957.5|1956|1956.93|1955.43|0
1612159200000|2021-02-01 06:00:00|1957.27|1955.77|1956.98|1955.48|1957.49|1955.99|1956.41|1954.91|0
1612159500000|2021-02-01 06:05:00|1956.99|1955.49|1957.48|1955.98|1957.5|1956|1956.9|1955.4|0
1612159800000|2021-02-01 06:10:00|1957.47|1955.97|1959.14|1957.64|1959.14|1957.64|1957.01|1955.51|0
1612160100000|2021-02-01 06:15:00|1959.12|1957.62|1959.57|1958.07|1959.65|1958.15|1959.1|1957.6|0
1612160400000|2021-02-01 06:20:00|1959.56|1958.06|1959.73|1958.23|1960.51|1959.01|1959.08|1957.58|0
1612160700000|2021-02-01 06:25:00|1959.59|1958.09|1958.25|1956.75|1959.59|1958.09|1958.25|1956.75|0
1612161000000|2021-02-01 06:30:00|1958.26|1956.76|1957.3|1955.8|1958.73|1957.23|1956.85|1955.35|0
1612161300000|2021-02-01 06:35:00|1957.23|1955.73|1956.8|1955.3|1957.32|1955.82|1956.31|1954.81|0
1612161600000|2021-02-01 06:40:00|1956.79|1955.29|1957.81|1956.31|1957.85|1956.35|1956.79|1955.29|0
1612161900000|2021-02-01 06:45:00|1957.8|1956.3|1957.71|1956.21|1957.86|1956.36|1957.69|1956.19|0
1612162200000|2021-02-01 06:50:00|1957.7|1956.2|1957.17|1955.67|1958.21|1956.71|1957.17|1955.67|0
1612162500000|2021-02-01 06:55:00|1957.18|1955.68|1958.07|1956.57|1958.09|1956.59|1956.21|1954.71|0
1612162800000|2021-02-01 07:00:00|1958.09|1956.59|1957.18|1955.68|1961.41|1959.91|1957.18|1955.68|0
1612163100000|2021-02-01 07:05:00|1957.17|1955.67|1954.54|1953.04|1957.65|1956.15|1954.15|1952.65|0
1612163400000|2021-02-01 07:10:00|1954.53|1953.03|1954.01|1952.51|1955.6|1954.1|1953.56|1952.06|0
1612163700000|2021-02-01 07:15:00|1954.03|1952.53|1958.03|1956.53|1958.03|1956.53|1953.53|1952.03|0
1612164000000|2021-02-01 07:20:00|1958.05|1956.55|1961.49|1959.99|1961.51|1960.01|1958.05|1956.55|0
1612164300000|2021-02-01 07:25:00|1961.5|1960|1962.21|1960.71|1963.68|1962.18|1961.21|1959.71|0
1612164600000|2021-02-01 07:30:00|1962.22|1960.72|1960.77|1959.37|1963.79|1962.29|1958.64|1957.24|94
1612164900000|2021-02-01 07:35:00|1960.89|1959.49|1961.89|1960.49|1961.89|1960.49|1960.77|1959.37|48
1612165200000|2021-02-01 07:40:00|1961.39|1959.99|1961.14|1959.74|1962.02|1960.62|1961.02|1959.62|9
1612165500000|2021-02-01 07:45:00|1961.27|1959.87|1961.27|1959.87|1962.27|1960.87|1960.52|1959.12|23
1612165800000|2021-02-01 07:50:00|1961.14|1959.74|1962.89|1961.49|1962.89|1961.49|1961.02|1959.62|30
1612166100000|2021-02-01 07:55:00|1962.57|1961.07|1963.57|1962.07|1963.57|1962.07|1960.65|1959.15|0
1612166400000|2021-02-01 08:00:00|1963.56|1962.06|1960.69|1960.19|1963.56|1962.82|1954.19|1953.69|4543
1612166700000|2021-02-01 08:05:00|1960.32|1959.82|1963.57|1963.07|1964.57|1964.07|1958.57|1958.07|2262
1612167000000|2021-02-01 08:10:00|1963.69|1963.19|1962.57|1962.07|1966.32|1965.82|1960.07|1959.57|1940
1612167300000|2021-02-01 08:15:00|1962.32|1961.82|1964.57|1964.07|1965.57|1965.07|1962.32|1961.82|1622
1612167600000|2021-02-01 08:20:00|1964.44|1963.94|1962.07|1961.57|1965.32|1964.82|1962.07|1961.57|734
1612167900000|2021-02-01 08:25:00|1961.44|1960.94|1960.82|1960.32|1962.94|1962.44|1959.57|1959.07|1092
1612168200000|2021-02-01 08:30:00|1960.94|1960.44|1959.57|1959.07|1963.32|1962.82|1959.32|1958.82|788
1612168500000|2021-02-01 08:35:00|1959.44|1958.94|1959.19|1958.69|1959.82|1959.32|1956.32|1955.82|1273
1612168800000|2021-02-01 08:40:00|1959.41|1958.91|1963.29|1962.79|1963.41|1962.91|1958.54|1958.04|1067
1612169100000|2021-02-01 08:45:00|1963.54|1963.04|1965.29|1964.79|1965.29|1964.79|1963.29|1962.79|1300
1612169400000|2021-02-01 08:50:00|1965.54|1965.04|1969.04|1968.54|1969.79|1969.29|1965.29|1964.79|1157
1612169700000|2021-02-01 08:55:00|1969.29|1968.79|1970.79|1970.29|1970.79|1970.29|1967.41|1966.91|922
1612170000000|2021-02-01 09:00:00|1970.66|1970.16|1970.54|1970.04|1971.79|1971.29|1969.54|1969.04|833
1612170300000|2021-02-01 09:05:00|1970.66|1970.16|1968.54|1968.04|1971.04|1970.54|1967.79|1967.29|654
1612170600000|2021-02-01 09:10:00|1968.29|1967.79|1969.91|1969.41|1970.91|1970.41|1968.29|1967.79|438
1612170900000|2021-02-01 09:15:00|1970.04|1969.54|1969.04|1968.54|1971.79|1971.29|1968.54|1968.04|604
1612171200000|2021-02-01 09:20:00|1968.91|1968.41|1969.16|1968.66|1970.41|1969.91|1968.29|1967.79|319
1612171500000|2021-02-01 09:25:00|1969.29|1968.79|1968.91|1968.41|1970.79|1970.29|1968.54|1968.04|336
1612171800000|2021-02-01 09:30:00|1969.04|1968.54|1967.79|1967.29|1969.79|1969.29|1967.41|1966.91|383
1612172100000|2021-02-01 09:35:00|1967.66|1967.16|1968.04|1967.54|1968.29|1967.79|1966.54|1966.04|614
1612172400000|2021-02-01 09:40:00|1968.16|1967.66|1967.04|1966.54|1968.66|1968.16|1966.79|1966.29|546
1612172700000|2021-02-01 09:45:00|1967.16|1966.66|1967.04|1966.54|1968.54|1968.04|1966.04|1965.54|852
1612173000000|2021-02-01 09:50:00|1967.16|1966.66|1966.41|1965.91|1968.29|1967.79|1966.04|1965.54|441
1612173300000|2021-02-01 09:55:00|1966.54|1966.04|1967.29|1966.79|1967.29|1966.79|1965.79|1965.29|316
1612173600000|2021-02-01 10:00:00|1967.04|1966.54|1970.04|1969.54|1970.29|1969.79|1967.04|1966.54|1079
1612173900000|2021-02-01 10:05:00|1970.16|1969.66|1969.04|1968.54|1970.54|1970.04|1968.41|1967.91|333
1612174200000|2021-02-01 10:10:00|1969.29|1968.79|1970.04|1969.54|1970.41|1969.91|1968.79|1968.29|259
1612174500000|2021-02-01 10:15:00|1970.16|1969.66|1970.04|1969.54|1970.29|1969.79|1969.54|1969.04|208
1612174800000|2021-02-01 10:20:00|1970.16|1969.66|1969.54|1969.04|1971.04|1970.54|1969.29|1968.79|206
1612175100000|2021-02-01 10:25:00|1969.41|1968.91|1970.79|1970.29|1970.79|1970.29|1968.79|1968.29|180
1612175400000|2021-02-01 10:30:00|1970.66|1970.16|1970.79|1970.29|1971.29|1970.79|1969.79|1969.29|389
1612175700000|2021-02-01 10:35:00|1971.04|1970.54|1971.29|1970.79|1972.04|1971.54|1970.54|1970.04|336
1612176000000|2021-02-01 10:40:00|1971.54|1971.04|1970.29|1969.79|1972.79|1972.29|1970.16|1969.66|476
1612176300000|2021-02-01 10:45:00|1970.41|1969.91|1970.79|1970.29|1971.04|1970.54|1970.29|1969.79|121
1612176600000|2021-02-01 10:50:00|1970.54|1970.04|1969.04|1968.54|1970.79|1970.29|1968.54|1968.04|292
1612176900000|2021-02-01 10:55:00|1968.79|1968.29|1969.79|1969.29|1970.04|1969.54|1968.54|1968.04|249
1612177200000|2021-02-01 11:00:00|1969.91|1969.41|1968.79|1968.29|1970.29|1969.79|1968.54|1968.04|132
1612177500000|2021-02-01 11:05:00|1968.91|1968.41|1971.29|1970.79|1971.54|1971.04|1968.91|1968.41|408
1612177800000|2021-02-01 11:10:00|1971.16|1970.66|1971.04|1970.54|1971.54|1971.04|1970.29|1969.79|266
1612178100000|2021-02-01 11:15:00|1970.91|1970.41|1973.04|1972.54|1973.91|1973.41|1970.91|1970.41|516
1612178400000|2021-02-01 11:20:00|1973.16|1972.66|1975.04|1974.54|1975.79|1975.29|1973.04|1972.54|616
1612178700000|2021-02-01 11:25:00|1975.16|1974.66|1975.79|1975.29|1976.54|1976.04|1975.04|1974.54|587
1612179000000|2021-02-01 11:30:00|1975.91|1975.41|1974.79|1974.29|1976.29|1975.79|1974.54|1974.04|345
1612179300000|2021-02-01 11:35:00|1974.66|1974.16|1974.91|1974.41|1975.29|1974.79|1974.29|1973.79|251
1612179600000|2021-02-01 11:40:00|1974.79|1974.29|1974.29|1973.79|1975.54|1975.04|1974.04|1973.54|177
1612179900000|2021-02-01 11:45:00|1974.41|1973.91|1974.79|1974.29|1975.29|1974.79|1974.29|1973.79|121
1612180200000|2021-02-01 11:50:00|1974.66|1974.16|1974.04|1973.54|1975.41|1974.91|1974.04|1973.54|168
1612180500000|2021-02-01 11:55:00|1974.16|1973.66|1973.54|1973.04|1974.29|1973.79|1973.54|1973.04|175
1612180800000|2021-02-01 12:00:00|1973.66|1973.16|1973.54|1973.04|1974.91|1974.41|1973.54|1973.04|415
1612181100000|2021-02-01 12:05:00|1973.66|1973.16|1973.04|1972.54|1974.54|1974.04|1973.04|1972.54|293
1612181400000|2021-02-01 12:10:00|1973.16|1972.66|1973.29|1972.79|1974.29|1973.79|1973.04|1972.54|173
1612181700000|2021-02-01 12:15:00|1973.16|1972.66|1974.79|1974.29|1975.29|1974.79|1973.04|1972.54|270
1612182000000|2021-02-01 12:20:00|1974.91|1974.41|1974.79|1974.29|1975.29|1974.79|1974.04|1973.54|336
1612182300000|2021-02-01 12:25:00|1974.91|1974.41|1975.54|1975.04|1976.04|1975.54|1974.91|1974.41|327
1612182600000|2021-02-01 12:30:00|1975.41|1974.91|1975.79|1975.29|1976.79|1976.29|1975.29|1974.79|502
1612182900000|2021-02-01 12:35:00|1976.04|1975.54|1977.79|1977.29|1977.79|1977.29|1975.79|1975.29|371
1612183200000|2021-02-01 12:40:00|1978.04|1977.54|1978.04|1977.54|1978.79|1978.29|1977.54|1977.04|680
1612183500000|2021-02-01 12:45:00|1977.91|1977.41|1977.04|1976.54|1978.04|1977.54|1976.79|1976.29|298
1612183800000|2021-02-01 12:50:00|1977.16|1976.66|1976.54|1976.04|1977.29|1976.79|1976.29|1975.79|340
1612184100000|2021-02-01 12:55:00|1976.66|1976.16|1976.54|1976.04|1977.04|1976.54|1975.79|1975.29|262
1612184400000|2021-02-01 13:00:00|1976.79|1976.29|1975.29|1974.79|1977.29|1976.79|1975.16|1974.66|694
1612184700000|2021-02-01 13:05:00|1975.54|1975.04|1976.04|1975.54|1976.66|1976.16|1975.04|1974.54|875
1612185000000|2021-02-01 13:10:00|1975.79|1975.29|1975.41|1974.91|1975.79|1975.29|1974.79|1974.29|549
1612185300000|2021-02-01 13:15:00|1975.54|1975.04|1976.04|1975.54|1976.29|1975.79|1975.04|1974.54|552
1612185600000|2021-02-01 13:20:00|1976.16|1975.66|1976.66|1976.16|1976.79|1976.29|1975.79|1975.29|314
1612185900000|2021-02-01 13:25:00|1976.79|1976.29|1975.79|1975.29|1976.79|1976.29|1975.04|1974.54|329
1612186200000|2021-02-01 13:30:00|1975.91|1975.41|1975.04|1974.54|1976.04|1975.54|1974.91|1974.41|392
1612186500000|2021-02-01 13:35:00|1975.16|1974.66|1976.29|1975.79|1976.54|1976.04|1975.04|1974.54|273
1612186800000|2021-02-01 13:40:00|1976.16|1975.66|1977.04|1976.54|1977.29|1976.79|1975.79|1975.29|163
1612187100000|2021-02-01 13:45:00|1977.16|1976.66|1976.04|1975.54|1977.29|1976.79|1975.79|1975.29|204
1612187400000|2021-02-01 13:50:00|1976.16|1975.66|1974.41|1973.91|1976.29|1975.79|1974.29|1973.79|191
1612187700000|2021-02-01 13:55:00|1974.29|1973.79|1975.54|1975.04|1975.91|1975.41|1974.04|1973.54|263
1612188000000|2021-02-01 14:00:00|1975.79|1975.29|1974.29|1973.79|1976.29|1975.79|1974.29|1973.79|232
1612188300000|2021-02-01 14:05:00|1974.41|1973.91|1973.66|1973.16|1975.29|1974.79|1973.54|1973.04|332
1612188600000|2021-02-01 14:10:00|1973.79|1973.29|1973.79|1973.29|1974.16|1973.66|1973.04|1972.54|515
1612188900000|2021-02-01 14:15:00|1973.91|1973.41|1974.79|1974.29|1975.29|1974.79|1973.91|1973.41|433
1612189200000|2021-02-01 14:20:00|1974.91|1974.41|1974.54|1974.04|1975.04|1974.54|1974.54|1974.04|287
1612189500000|2021-02-01 14:25:00|1974.41|1973.91|1976.04|1975.54|1976.54|1976.04|1974.41|1973.91|497
1612189800000|2021-02-01 14:30:00|1976.29|1975.79|1973.29|1972.79|1976.54|1976.04|1972.79|1972.29|1522
1612190100000|2021-02-01 14:35:00|1973.41|1972.91|1974.04|1973.54|1975.29|1974.79|1972.16|1971.66|778
1612190400000|2021-02-01 14:40:00|1974.29|1973.79|1973.54|1973.04|1974.91|1974.41|1972.66|1972.16|689
1612190700000|2021-02-01 14:45:00|1973.66|1973.16|1971.07|1970.57|1974.29|1973.79|1970.57|1970.07|1415
1612191000000|2021-02-01 14:50:00|1970.94|1970.44|1968.07|1967.57|1972.19|1971.69|1968.07|1967.57|1128
1612191300000|2021-02-01 14:55:00|1967.94|1967.44|1970.82|1970.32|1971.32|1970.82|1967.82|1967.32|1400
1612191600000|2021-02-01 15:00:00|1970.57|1970.07|1970.82|1970.32|1971.32|1970.82|1968.82|1968.32|2355
1612191900000|2021-02-01 15:05:00|1970.94|1970.44|1968.94|1968.44|1971.19|1970.69|1968.82|1968.32|1272
1612192200000|2021-02-01 15:10:00|1968.77|1968.27|1969.4|1968.9|1971.4|1970.9|1968.52|1968.02|1185
1612192500000|2021-02-01 15:15:00|1969.52|1969.02|1970.9|1970.4|1970.9|1970.4|1968.9|1968.4|1116
1612192800000|2021-02-01 15:20:00|1971.15|1970.65|1972.9|1972.4|1972.9|1972.4|1970.65|1970.15|872
1612193100000|2021-02-01 15:25:00|1973.02|1972.52|1971.9|1971.4|1973.15|1972.65|1971.9|1971.4|849
1612193400000|2021-02-01 15:30:00|1972.02|1971.52|1975.65|1975.15|1975.9|1975.4|1972.02|1971.52|812
1612193700000|2021-02-01 15:35:00|1975.77|1975.27|1975.15|1974.65|1976.15|1975.65|1974.15|1973.65|943
1612194000000|2021-02-01 15:40:00|1975.4|1974.9|1976.65|1976.15|1977.15|1976.65|1974.52|1974.02|582
1612194300000|2021-02-01 15:45:00|1976.52|1976.02|1977.4|1976.9|1977.9|1977.4|1976.27|1975.77|963
1612194600000|2021-02-01 15:50:00|1977.27|1976.77|1975.65|1975.15|1977.9|1977.4|1975.15|1974.65|986
1612194900000|2021-02-01 15:55:00|1975.77|1975.27|1974.65|1974.15|1976.15|1975.65|1974.52|1974.02|1147
1612195200000|2021-02-01 16:00:00|1974.52|1974.02|1975.15|1974.65|1975.65|1975.15|1972.9|1972.4|1196
1612195500000|2021-02-01 16:05:00|1975.27|1974.77|1976.15|1975.65|1976.9|1976.4|1975.27|1974.77|697
1612195800000|2021-02-01 16:10:00|1976.02|1975.52|1974.02|1973.52|1976.15|1975.65|1973.9|1973.4|1151
1612196100000|2021-02-01 16:15:00|1973.77|1973.27|1974.15|1973.65|1974.9|1974.4|1973.15|1972.65|1839
1612196400000|2021-02-01 16:20:00|1974.27|1973.77|1978.11|1976.61|1978.4|1977.9|1974.27|1973.77|4112
1612196700000|2021-02-01 16:25:00|1977.66|1976.16|1978.33|1976.83|1979.73|1978.23|1977.66|1976.16|1652
1612197000000|2021-02-01 16:30:00|1978.32|1976.82|1977.97|1976.57|1979.47|1978.07|1976.72|1975.32|1691
1612197300000|2021-02-01 16:35:00|1977.85|1976.45|1976.72|1975.32|1977.85|1976.45|1976.1|1974.7|123
1612197600000|2021-02-01 16:40:00|1977.1|1975.7|1978.72|1977.32|1978.72|1977.32|1977.1|1975.7|73
1612197900000|2021-02-01 16:45:00|1978.85|1977.45|1980.35|1978.95|1980.35|1978.95|1978.85|1977.45|6
1612198200000|2021-02-01 16:50:00|1980.22|1978.82|1979.72|1978.32|1980.35|1978.95|1979.35|1977.95|36
1612198500000|2021-02-01 16:55:00|1979.85|1978.45|1977.16|1975.66|1979.85|1978.45|1976.72|1975.32|38
1612198800000|2021-02-01 17:00:00|1977.17|1975.67|1978.28|1976.78|1979.79|1978.29|1977.17|1975.67|0
1612199100000|2021-02-01 17:05:00|1978.29|1976.79|1978.26|1976.76|1979.28|1977.78|1978.26|1976.76|0
1612199400000|2021-02-01 17:10:00|1978.28|1976.78|1980.06|1978.56|1980.08|1978.58|1978.28|1976.78|0
1612199700000|2021-02-01 17:15:00|1980.08|1978.58|1979.66|1978.16|1980.22|1978.72|1979.59|1978.09|0
1612200000000|2021-02-01 17:20:00|1979.67|1978.17|1980.14|1978.64|1980.16|1978.66|1979.16|1977.66|0
1612200300000|2021-02-01 17:25:00|1980.16|1978.66|1980.17|1978.67|1980.18|1978.68|1979.63|1978.13|0
1612200600000|2021-02-01 17:30:00|1980.18|1978.68|1979.19|1977.69|1980.75|1979.25|1979.16|1977.66|0
1612200900000|2021-02-01 17:35:00|1979.2|1977.7|1978.13|1976.63|1979.53|1978.03|1978.09|1976.59|0
1612201200000|2021-02-01 17:40:00|1978.15|1976.65|1978.05|1976.55|1979.18|1977.68|1978.05|1976.55|0
1612201500000|2021-02-01 17:45:00|1978.06|1976.56|1979.04|1977.54|1979.04|1977.54|1978.01|1976.51|0
1612201800000|2021-02-01 17:50:00|1979.02|1977.52|1980.11|1978.61|1980.13|1978.63|1979.02|1977.52|0
1612202100000|2021-02-01 17:55:00|1980.13|1978.63|1980.71|1979.21|1980.72|1979.22|1979.63|1978.13|0
1612202400000|2021-02-01 18:00:00|1980.72|1979.22|1979.64|1978.14|1980.75|1979.25|1979.6|1978.1|0
1612202700000|2021-02-01 18:05:00|1979.71|1978.21|1979.63|1978.13|1980.11|1978.61|1979.1|1977.6|0
1612203000000|2021-02-01 18:10:00|1979.61|1978.11|1980.1|1978.6|1980.63|1979.13|1979.06|1977.56|0
1612203300000|2021-02-01 18:15:00|1980.08|1978.58|1980.11|1978.61|1980.12|1978.62|1979.57|1978.07|0
1612203600000|2021-02-01 18:20:00|1980.12|1978.62|1981.09|1979.59|1981.14|1979.64|1980.07|1978.57|0
1612203900000|2021-02-01 18:25:00|1981.1|1979.6|1980.55|1979.05|1981.11|1979.61|1980.55|1979.05|0
1612204200000|2021-02-01 18:30:00|1980.57|1979.07|1981.58|1980.08|1981.65|1980.15|1980.57|1979.07|0
1612204500000|2021-02-01 18:35:00|1981.56|1980.06|1979.72|1978.22|1981.56|1980.06|1979.44|1977.94|0
1612204800000|2021-02-01 18:40:00|1979.65|1978.15|1979|1977.5|1979.97|1978.47|1978.49|1976.99|0
1612205100000|2021-02-01 18:45:00|1979.07|1977.57|1978.48|1976.98|1979.51|1978.01|1978.41|1976.91|0
1612205400000|2021-02-01 18:50:00|1978.45|1976.95|1979.46|1977.96|1979.5|1978|1977.98|1976.48|0
1612205700000|2021-02-01 18:55:00|1979.47|1977.97|1980.96|1979.46|1980.97|1979.47|1979.46|1977.96|0
1612206000000|2021-02-01 19:00:00|1980.97|1979.47|1980.39|1978.89|1980.97|1979.47|1980.34|1978.84|0
1612206300000|2021-02-01 19:05:00|1980.4|1978.9|1980.45|1978.95|1980.47|1978.97|1979.82|1978.32|0
1612206600000|2021-02-01 19:10:00|1980.47|1978.97|1980.98|1979.48|1980.99|1979.49|1980.41|1978.91|0
1612206900000|2021-02-01 19:15:00|1980.99|1979.49|1981.6|1980.1|1982.1|1980.6|1980.97|1979.47|0
1612207200000|2021-02-01 19:20:00|1981.59|1980.09|1981.06|1979.56|1981.59|1980.09|1980.54|1979.04|0
1612207500000|2021-02-01 19:25:00|1981.08|1979.58|1982.14|1980.64|1982.17|1980.67|1981.06|1979.56|0
1612207800000|2021-02-01 19:30:00|1982.15|1980.65|1982.72|1981.22|1982.89|1981.39|1981.64|1980.14|0
1612208100000|2021-02-01 19:35:00|1982.71|1981.21|1982.24|1980.74|1982.76|1981.26|1982.18|1980.68|0
1612208400000|2021-02-01 19:40:00|1982.25|1980.75|1982.81|1981.31|1983.34|1981.84|1982.25|1980.75|0
1612208700000|2021-02-01 19:45:00|1982.82|1981.32|1983.3|1981.8|1983.34|1981.84|1982.82|1981.32|0
1612209000000|2021-02-01 19:50:00|1983.32|1981.82|1983.8|1982.3|1983.86|1982.36|1983.28|1981.78|0
1612209300000|2021-02-01 19:55:00|1983.79|1982.29|1982.55|1981.05|1983.79|1982.29|1982.01|1980.51|0
1612209600000|2021-02-01 20:00:00|1982.69|1981.19|1984.14|1982.64|1984.18|1982.68|1982.69|1981.19|0
1612209900000|2021-02-01 20:05:00|1984.13|1982.63|1984.62|1983.12|1984.71|1983.21|1983.11|1981.61|0
1612210200000|2021-02-01 20:10:00|1984.64|1983.14|1983.82|1982.32|1984.65|1983.15|1982.97|1981.47|0
1612210500000|2021-02-01 20:15:00|1983.8|1982.3|1983.58|1982.08|1983.89|1982.39|1983.2|1981.7|0
1612210800000|2021-02-01 20:20:00|1983.59|1982.09|1982.43|1980.93|1984.07|1982.57|1982.33|1980.83|0
1612211100000|2021-02-01 20:25:00|1982.44|1980.94|1982.94|1981.44|1983.04|1981.54|1982.44|1980.94|0
1612211400000|2021-02-01 20:30:00|1982.92|1981.42|1982.43|1980.93|1983.41|1981.91|1981.82|1980.32|0
1612211700000|2021-02-01 20:35:00|1982.5|1981|1983.45|1981.95|1984.02|1982.52|1982.4|1980.9|0
1612212000000|2021-02-01 20:40:00|1983.44|1981.94|1983.92|1982.42|1984.47|1982.97|1982.93|1981.43|0
1612212300000|2021-02-01 20:45:00|1983.9|1982.4|1984.19|1982.69|1984.26|1982.76|1983.19|1981.69|0
1612212600000|2021-02-01 20:50:00|1984.21|1982.71|1985.32|1983.82|1985.32|1983.82|1983.6|1982.1|0
1612212900000|2021-02-01 20:55:00|1985.28|1983.78|1982.97|1981.47|1985.39|1983.89|1982.49|1980.99|0
1612213200000|2021-02-01 21:00:00|1982.87|1981.37|1981.02|1979.52|1983.45|1981.95|1981.02|1979.52|0
1612213500000|2021-02-01 21:05:00|1980.94|1979.44|1981.45|1979.95|1981.9|1980.4|1980.94|1979.44|0
1612213800000|2021-02-01 21:10:00|1981.87|1980.37|1980.65|1979.15|1982.52|1981.02|1980.39|1978.89|0
1612214100000|2021-02-01 21:15:00|1980.61|1979.11|1980.23|1978.73|1980.86|1979.36|1980.15|1978.65|0
1612214400000|2021-02-01 21:20:00|1980.28|1978.78|1980.75|1979.25|1980.75|1979.25|1980.28|1978.78|0
1612214700000|2021-02-01 21:25:00|1980.84|1979.34|1981.29|1979.79|1981.58|1980.08|1980.75|1979.25|0
1612215000000|2021-02-01 21:30:00|1981.37|1979.87|1981.45|1979.95|1981.55|1980.05|1980.24|1978.74|0
1612215300000|2021-02-01 21:35:00|1981.43|1979.93|1982.52|1981.02|1983.03|1981.53|1981.34|1979.84|0
1612215600000|2021-02-01 21:40:00|1982.54|1981.04|1981.96|1980.46|1982.63|1981.13|1981.75|1980.25|0
1612215900000|2021-02-01 21:45:00|1981.98|1980.48|1982.64|1981.14|1982.94|1981.44|1981.98|1980.48|0
1612216200000|2021-02-01 21:50:00|1982.73|1981.23|1982.63|1981.13|1982.73|1981.23|1982.17|1980.67|0
1612216500000|2021-02-01 21:55:00|1982.61|1981.11|1983.31|1981.81|1983.77|1982.27|1982.52|1981.02|0
1612216800000|2021-02-01 22:00:00|1983.22|1981.72|1983.1|1981.6|1983.27|1981.77|1983.06|1981.56|0
1612217100000|2021-02-01 22:05:00|1983.06|1981.56|1982.93|1981.43|1983.1|1981.6|1982.93|1981.43|0
1612217400000|2021-02-01 22:10:00|1983.01|1981.51|1982.98|1981.48|1983.1|1981.6|1982.97|1981.47|0
1612217700000|2021-02-01 22:15:00|1983.03|1981.53|1983.19|1981.69|1983.19|1981.69|1983.03|1981.53|0
1612218300000|2021-02-01 22:25:00|1983.24|1981.74|1983.24|1981.74|1983.32|1981.82|1983.19|1981.69|0
1612218600000|2021-02-01 22:30:00|1983.15|1981.65|1983.07|1981.57|1983.32|1981.82|1983.07|1981.57|0
1612218900000|2021-02-01 22:35:00|1983.11|1981.61|1983.32|1981.82|1983.32|1981.82|1983.11|1981.61|0
1612219200000|2021-02-01 22:40:00|1983.36|1981.86|1983.32|1981.82|1983.49|1981.99|1983.32|1981.82|0
1612219500000|2021-02-01 22:45:00|1983.4|1981.9|1983.32|1981.82|1983.4|1981.9|1983.32|1981.82|0
1612219800000|2021-02-01 22:50:00|1983.36|1981.86|1983.4|1981.9|1983.4|1981.9|1983.32|1981.82|0
1612220100000|2021-02-01 22:55:00|1983.57|1982.07|1983.45|1981.95|1983.66|1982.16|1983.36|1981.86|0
1612220400000|2021-02-01 23:00:00|1983.48|1981.98|1984.68|1983.18|1985.1|1983.6|1983.4|1981.9|0
1612220700000|2021-02-01 23:05:00|1984.69|1983.19|1985.54|1984.04|1985.75|1984.25|1984.58|1983.08|0
1612221000000|2021-02-01 23:10:00|1985.55|1984.05|1985.44|1983.94|1985.65|1984.15|1985.09|1983.59|0
1612221300000|2021-02-01 23:15:00|1985.43|1983.93|1985.7|1984.2|1985.75|1984.25|1984.89|1983.39|0
1612221600000|2021-02-01 23:20:00|1985.69|1984.19|1986.89|1985.39|1986.99|1985.49|1985.65|1984.15|0
1612221900000|2021-02-01 23:25:00|1986.92|1985.42|1986.48|1984.98|1987.24|1985.74|1986.27|1984.77|0
1612222200000|2021-02-01 23:30:00|1986.47|1984.97|1986.78|1985.28|1987.04|1985.54|1986.43|1984.93|0
1612222500000|2021-02-01 23:35:00|1986.79|1985.29|1985.87|1984.37|1986.84|1985.34|1985.68|1984.18|0
1612222800000|2021-02-01 23:40:00|1985.89|1984.39|1986.9|1985.4|1987.5|1986|1985.82|1984.32|0
1612223100000|2021-02-01 23:45:00|1986.88|1985.38|1987.12|1985.62|1987.4|1985.9|1986.79|1985.29|0
1612223400000|2021-02-01 23:50:00|1987.13|1985.63|1986.21|1984.71|1987.42|1985.92|1985.97|1984.47|0
1612223700000|2021-02-01 23:55:00|1986.22|1984.72|1985.96|1984.46|1986.32|1984.82|1985.45|1983.95|0
1612224000000|2021-02-02 00:00:00|1985.94|1984.44|1984.5|1983|1985.96|1984.46|1984.35|1982.85|0
1612224300000|2021-02-02 00:05:00|1984.49|1982.99|1983.94|1982.44|1984.8|1983.3|1983.84|1982.34|0
1612224600000|2021-02-02 00:10:00|1983.92|1982.42|1981.59|1980.09|1983.94|1982.44|1981.46|1979.96|0
1612224900000|2021-02-02 00:15:00|1981.61|1980.11|1981.17|1979.67|1981.7|1980.2|1979.55|1978.05|0
1612225200000|2021-02-02 00:20:00|1981.13|1979.63|1980.33|1978.83|1981.6|1980.1|1979.82|1978.32|0
1612225500000|2021-02-02 00:25:00|1980.34|1978.84|1979.83|1978.33|1980.89|1979.39|1979.83|1978.33|0
1612225800000|2021-02-02 00:30:00|1979.81|1978.31|1980.39|1978.89|1980.88|1979.38|1979.29|1977.79|0
1612226100000|2021-02-02 00:35:00|1980.4|1978.9|1980.14|1978.64|1980.9|1979.4|1979.9|1978.4|0
1612226400000|2021-02-02 00:40:00|1980.21|1978.71|1981.84|1980.34|1981.9|1980.4|1979.85|1978.35|0
1612226700000|2021-02-02 00:45:00|1981.85|1980.35|1981.49|1979.99|1982|1980.5|1981.25|1979.75|0
1612227000000|2021-02-02 00:50:00|1981.56|1980.06|1981.72|1980.22|1982.03|1980.53|1981.24|1979.74|0
1612227300000|2021-02-02 00:55:00|1981.71|1980.21|1983.03|1981.53|1983.25|1981.75|1981.27|1979.77|0
1612227600000|2021-02-02 01:00:00|1983.1|1981.6|1983.97|1982.47|1985.03|1983.53|1983.1|1981.6|0
1612227900000|2021-02-02 01:05:00|1983.98|1982.48|1984.7|1983.2|1985.23|1983.73|1983.97|1982.47|0
1612228200000|2021-02-02 01:10:00|1984.71|1983.21|1986.95|1985.45|1987.21|1985.71|1984.69|1983.19|0
1612228500000|2021-02-02 01:15:00|1986.88|1985.38|1988.05|1986.55|1988.78|1987.28|1986.72|1985.22|0
1612228800000|2021-02-02 01:20:00|1988.06|1986.56|1989.53|1988.03|1989.83|1988.33|1987.99|1986.49|0
1612229100000|2021-02-02 01:25:00|1989.52|1988.02|1988.83|1987.33|1990.02|1988.52|1988.29|1986.79|0
1612229400000|2021-02-02 01:30:00|1988.85|1987.35|1988.78|1987.28|1989.34|1987.84|1988.29|1986.79|0
1612229700000|2021-02-02 01:35:00|1988.79|1987.29|1987.61|1986.11|1989.27|1987.77|1987.58|1986.08|0
1612230000000|2021-02-02 01:40:00|1987.63|1986.13|1987.17|1985.67|1987.92|1986.42|1986.68|1985.18|0
1612230300000|2021-02-02 01:45:00|1987.19|1985.69|1986.25|1984.75|1987.21|1985.71|1986.22|1984.72|0
1612230600000|2021-02-02 01:50:00|1986.26|1984.76|1988.42|1986.92|1988.64|1987.14|1986.26|1984.76|0
1612230900000|2021-02-02 01:55:00|1988.43|1986.93|1987.88|1986.38|1988.43|1986.93|1987.65|1986.15|0
1612231200000|2021-02-02 02:00:00|1987.89|1986.39|1987.91|1986.41|1988.39|1986.89|1987.4|1985.9|0
1612231500000|2021-02-02 02:05:00|1987.92|1986.42|1987.7|1986.2|1988.4|1986.9|1987.42|1985.92|0
1612231800000|2021-02-02 02:10:00|1987.71|1986.21|1985.41|1983.91|1987.96|1986.46|1984.91|1983.41|0
1612232100000|2021-02-02 02:15:00|1985.34|1983.84|1985.96|1984.46|1985.96|1984.46|1984.94|1983.44|0
1612232400000|2021-02-02 02:20:00|1985.94|1984.44|1987.47|1985.97|1987.48|1985.98|1985.93|1984.43|0
1612232700000|2021-02-02 02:25:00|1987.48|1985.98|1987.21|1985.71|1987.95|1986.45|1986.97|1985.47|0
1612233000000|2021-02-02 02:30:00|1987.28|1985.78|1989.01|1987.51|1989.06|1987.56|1987.28|1985.78|0
1612233300000|2021-02-02 02:35:00|1989|1987.5|1989.44|1987.94|1990.01|1988.51|1988.55|1987.05|0
1612233600000|2021-02-02 02:40:00|1989.45|1987.95|1988.99|1987.49|1989.45|1987.95|1988.45|1986.95|0
1612233900000|2021-02-02 02:45:00|1988.98|1987.48|1989.71|1988.21|1989.94|1988.44|1988.49|1986.99|0
1612234200000|2021-02-02 02:50:00|1989.64|1988.14|1988.43|1986.93|1989.94|1988.44|1988.41|1986.91|0
1612234500000|2021-02-02 02:55:00|1988.45|1986.95|1988.39|1986.89|1988.9|1987.4|1987.9|1986.4|0
1612234800000|2021-02-02 03:00:00|1988.4|1986.9|1987.86|1986.36|1988.43|1986.93|1987.84|1986.34|0
1612235100000|2021-02-02 03:05:00|1987.87|1986.37|1987.35|1985.85|1988.37|1986.87|1987.35|1985.85|0
1612235400000|2021-02-02 03:10:00|1987.36|1985.86|1986.98|1985.48|1987.45|1985.95|1986.4|1984.9|0
1612235700000|2021-02-02 03:15:00|1987|1985.5|1987.47|1985.97|1987.98|1986.48|1986.97|1985.47|0
1612236000000|2021-02-02 03:20:00|1987.69|1986.19|1987.45|1985.95|1987.95|1986.45|1986.93|1985.43|0
1612236300000|2021-02-02 03:25:00|1987.44|1985.94|1987.47|1985.97|1987.96|1986.46|1987.43|1985.93|0
1612236600000|2021-02-02 03:30:00|1987.51|1986.01|1987.4|1985.9|1987.98|1986.48|1985.93|1984.43|0
1612236900000|2021-02-02 03:35:00|1987.38|1985.88|1987.41|1985.91|1987.66|1986.16|1986.39|1984.89|0
1612237200000|2021-02-02 03:40:00|1987.4|1985.9|1986.89|1985.39|1987.41|1985.91|1986.4|1984.9|0
1612237500000|2021-02-02 03:45:00|1986.9|1985.4|1987|1985.5|1987.48|1985.98|1986.42|1984.92|0
1612237800000|2021-02-02 03:50:00|1987.01|1985.51|1987|1985.5|1987.51|1986.01|1986.51|1985.01|0
1612238100000|2021-02-02 03:55:00|1986.98|1985.48|1987.02|1985.52|1987.02|1985.52|1986.5|1985|0
1612238400000|2021-02-02 04:00:00|1987.04|1985.54|1986.51|1985.01|1987.07|1985.57|1986.51|1985.01|0
1612238700000|2021-02-02 04:05:00|1986.53|1985.03|1986.5|1985|1986.54|1985.04|1985.98|1984.48|0
1612239000000|2021-02-02 04:10:00|1986.46|1984.96|1986.96|1985.46|1987.44|1985.94|1986.43|1984.93|0
1612239300000|2021-02-02 04:15:00|1986.95|1985.45|1987.43|1985.93|1987.44|1985.94|1986.93|1985.43|0
1612239600000|2021-02-02 04:20:00|1987.44|1985.94|1986.9|1985.4|1987.47|1985.97|1986.9|1985.4|0
1612239900000|2021-02-02 04:25:00|1986.91|1985.41|1986.97|1985.47|1987.2|1985.7|1986.87|1985.37|0
1612240200000|2021-02-02 04:30:00|1987.2|1985.7|1986.53|1985.03|1987.49|1985.99|1986.25|1984.75|0
1612240500000|2021-02-02 04:35:00|1986.52|1985.02|1985.96|1984.46|1986.54|1985.04|1985.93|1984.43|0
1612240800000|2021-02-02 04:40:00|1985.98|1984.48|1985.4|1983.9|1986.43|1984.93|1985.38|1983.88|0
1612241100000|2021-02-02 04:45:00|1985.39|1983.89|1985.42|1983.92|1985.92|1984.42|1985.17|1983.67|0
1612241400000|2021-02-02 04:50:00|1985.43|1983.93|1986.76|1985.26|1986.98|1985.48|1985.43|1983.93|0
1612241700000|2021-02-02 04:55:00|1986.77|1985.27|1986.4|1984.9|1987.47|1985.97|1986.4|1984.9|0
1612242000000|2021-02-02 05:00:00|1986.39|1984.89|1986.91|1985.41|1986.91|1985.41|1985.86|1984.36|0
1612242300000|2021-02-02 05:05:00|1986.98|1985.48|1986.9|1985.4|1987.41|1985.91|1986.89|1985.39|0
1612242600000|2021-02-02 05:10:00|1986.91|1985.41|1987.34|1985.84|1987.85|1986.35|1986.87|1985.37|0
1612242900000|2021-02-02 05:15:00|1987.35|1985.85|1987.55|1986.05|1987.58|1986.08|1986.32|1984.82|0
1612243200000|2021-02-02 05:20:00|1987.56|1986.06|1987.84|1986.34|1988.09|1986.59|1987.07|1985.57|0
1612243500000|2021-02-02 05:25:00|1987.77|1986.27|1987.54|1986.04|1988.03|1986.53|1987.02|1985.52|0
1612243800000|2021-02-02 05:30:00|1987.56|1986.06|1988.23|1986.73|1988.56|1987.06|1987.53|1986.03|0
1612244100000|2021-02-02 05:35:00|1988.08|1986.58|1987.32|1985.82|1988.61|1987.11|1987.1|1985.6|0
1612244400000|2021-02-02 05:40:00|1987.25|1985.75|1987.47|1985.97|1987.59|1986.09|1986.93|1985.43|0
1612244700000|2021-02-02 05:45:00|1987.4|1985.9|1986.99|1985.49|1987.48|1985.98|1986.95|1985.45|0
1612245000000|2021-02-02 05:50:00|1986.97|1985.47|1987.99|1986.49|1988.01|1986.51|1986.97|1985.47|0
1612245300000|2021-02-02 05:55:00|1988.01|1986.51|1989.57|1988.07|1989.99|1988.49|1987.99|1986.49|0
1612245600000|2021-02-02 06:00:00|1989.55|1988.05|1989.48|1987.98|1990.05|1988.55|1989.01|1987.51|0
1612245900000|2021-02-02 06:05:00|1989.49|1987.99|1989.47|1987.97|1989.51|1988.01|1988.52|1987.02|0
1612246200000|2021-02-02 06:10:00|1989.46|1987.96|1989.93|1988.43|1989.97|1988.47|1989.43|1987.93|0
1612246500000|2021-02-02 06:15:00|1989.92|1988.42|1989.42|1987.92|1989.94|1988.44|1989.42|1987.92|0
1612246800000|2021-02-02 06:20:00|1989.43|1987.93|1988.44|1986.94|1989.66|1988.16|1988.42|1986.92|0
1612247100000|2021-02-02 06:25:00|1988.47|1986.97|1988.34|1986.84|1988.93|1987.43|1987.86|1986.36|0
1612247400000|2021-02-02 06:30:00|1988.33|1986.83|1988.36|1986.86|1988.83|1987.33|1987.31|1985.81|0
1612247700000|2021-02-02 06:35:00|1988.35|1986.85|1988.07|1986.57|1988.35|1986.85|1987.77|1986.27|0
1612248000000|2021-02-02 06:40:00|1988.14|1986.64|1988.84|1987.34|1988.85|1987.35|1988.14|1986.64|0
1612248300000|2021-02-02 06:45:00|1988.83|1987.33|1988.83|1987.33|1988.87|1987.37|1988.38|1986.88|0
1612248600000|2021-02-02 06:50:00|1988.6|1987.1|1988.3|1986.8|1989.32|1987.82|1988.29|1986.79|0
1612248900000|2021-02-02 06:55:00|1988.29|1986.79|1989.28|1987.78|1989.52|1988.02|1988.29|1986.79|0
1612249200000|2021-02-02 07:00:00|1989.29|1987.79|1988.21|1986.71|1989.75|1988.25|1987.73|1986.23|0
1612249500000|2021-02-02 07:05:00|1988.07|1986.57|1988.73|1987.23|1989.7|1988.2|1987.72|1986.22|0
1612249800000|2021-02-02 07:10:00|1988.74|1987.24|1989.63|1988.13|1990.16|1988.66|1988.72|1987.22|0
1612250100000|2021-02-02 07:15:00|1989.62|1988.12|1987.22|1985.72|1989.62|1988.12|1986.94|1985.44|0
1612250400000|2021-02-02 07:20:00|1987.21|1985.71|1988.16|1986.66|1988.17|1986.67|1986.7|1985.2|0
1612250700000|2021-02-02 07:25:00|1988.17|1986.67|1988.13|1986.63|1988.65|1987.15|1987.09|1985.59|0
1612251000000|2021-02-02 07:30:00|1988.14|1986.64|1988.47|1987.07|1988.64|1987.14|1986.47|1985.07|128
1612251300000|2021-02-02 07:35:00|1988.22|1986.82|1989.72|1988.32|1989.72|1988.32|1988.1|1986.7|14
1612251600000|2021-02-02 07:40:00|1989.85|1988.45|1989.72|1988.32|1990.47|1989.07|1988.97|1987.57|43
1612251900000|2021-02-02 07:45:00|1989.85|1988.45|1989.22|1987.82|1989.85|1988.45|1988.72|1987.32|11
1612252200000|2021-02-02 07:50:00|1989.35|1987.95|1989.35|1987.95|1989.97|1988.57|1989.1|1987.7|16
1612252500000|2021-02-02 07:55:00|1988.7|1987.2|1989.69|1988.19|1990.16|1988.66|1988.18|1986.68|0
1612252800000|2021-02-02 08:00:00|1989.67|1988.17|1984.65|1984.15|1989.67|1988.4|1981.9|1981.4|6417
1612253100000|2021-02-02 08:05:00|1984.52|1984.02|1985.15|1984.65|1986.15|1985.65|1981.02|1980.52|2939
1612253400000|2021-02-02 08:10:00|1985.02|1984.52|1988.4|1987.9|1988.65|1988.15|1984.4|1983.9|2161
1612253700000|2021-02-02 08:15:00|1988.65|1988.15|1989.9|1989.4|1991.15|1990.65|1987.4|1986.9|1870
1612254000000|2021-02-02 08:20:00|1990.02|1989.52|1990.9|1990.4|1992.15|1991.65|1989.27|1988.77|2073
1612254300000|2021-02-02 08:25:00|1990.77|1990.27|1988.9|1988.4|1990.77|1990.27|1988.27|1987.77|1636
1612254600000|2021-02-02 08:30:00|1988.65|1988.15|1989.77|1989.27|1990.15|1989.65|1988.65|1988.15|1741
1612254900000|2021-02-02 08:35:00|1989.65|1989.15|1989.15|1988.65|1990.4|1989.9|1989.15|1988.65|947
1612255200000|2021-02-02 08:40:00|1989.14|1988.64|1988.39|1987.89|1989.89|1989.39|1988.14|1987.64|1240
1612255500000|2021-02-02 08:45:00|1988.26|1987.76|1987.14|1986.64|1989.89|1989.39|1986.89|1986.39|1113
1612255800000|2021-02-02 08:50:00|1987.26|1986.76|1985.39|1984.89|1987.39|1986.89|1984.89|1984.39|1513
1612256100000|2021-02-02 08:55:00|1985.26|1984.76|1988.14|1987.64|1988.14|1987.64|1985.26|1984.76|892
1612256400000|2021-02-02 09:00:00|1988.01|1987.51|1989.39|1988.89|1991.39|1990.89|1988.01|1987.51|1062
1612256700000|2021-02-02 09:05:00|1989.26|1988.76|1991.26|1990.76|1992.39|1991.89|1988.14|1987.64|1111
1612257000000|2021-02-02 09:10:00|1991.39|1990.89|1992.76|1992.26|1993.39|1992.89|1991.26|1990.76|951
1612257300000|2021-02-02 09:15:00|1992.64|1992.14|1992.39|1991.89|1993.51|1993.01|1991.89|1991.39|965
1612257600000|2021-02-02 09:20:00|1992.26|1991.76|1992.89|1992.39|1993.64|1993.14|1991.39|1990.89|846
1612257900000|2021-02-02 09:25:00|1992.76|1992.26|1993.39|1992.89|1993.39|1992.89|1992.14|1991.64|584
1612258200000|2021-02-02 09:30:00|1993.26|1992.76|1992.26|1991.76|1994.14|1993.64|1991.89|1991.39|916
1612258500000|2021-02-02 09:35:00|1992.14|1991.64|1992.89|1992.39|1993.51|1993.01|1991.89|1991.39|557
1612258800000|2021-02-02 09:40:00|1992.64|1992.14|1993.64|1993.14|1994.64|1994.14|1992.39|1991.89|723
1612259100000|2021-02-02 09:45:00|1993.51|1993.01|1992.76|1992.26|1993.64|1993.14|1991.89|1991.39|719
1612259400000|2021-02-02 09:50:00|1992.89|1992.39|1992.89|1992.39|1993.64|1993.14|1991.14|1990.64|774
1612259700000|2021-02-02 09:55:00|1992.76|1992.26|1992.14|1991.64|1993.14|1992.64|1991.89|1991.39|435
1612260000000|2021-02-02 10:00:00|1992.01|1991.51|1993.14|1992.64|1993.39|1992.89|1991.89|1991.39|564
1612260300000|2021-02-02 10:05:00|1993.01|1992.51|1992.01|1991.51|1993.39|1992.89|1991.64|1991.14|349
1612260600000|2021-02-02 10:10:00|1991.89|1991.39|1992.14|1991.64|1992.26|1991.76|1991.14|1990.64|368
1612260900000|2021-02-02 10:15:00|1992.26|1991.76|1991.64|1991.14|1992.39|1991.89|1990.89|1990.39|508
1612261200000|2021-02-02 10:20:00|1991.51|1991.01|1991.39|1990.89|1991.89|1991.39|1991.39|1990.89|173
1612261500000|2021-02-02 10:25:00|1991.51|1991.01|1990.64|1990.14|1992.64|1992.14|1990.51|1990.01|320
1612261800000|2021-02-02 10:30:00|1990.51|1990.01|1991.89|1991.39|1992.26|1991.76|1990.39|1989.89|465
1612262100000|2021-02-02 10:35:00|1991.76|1991.26|1993.39|1992.89|1993.64|1993.14|1991.64|1991.14|539
1612262400000|2021-02-02 10:40:00|1993.64|1993.14|1993.64|1993.14|1994.39|1993.89|1993.26|1992.76|465
1612262700000|2021-02-02 10:45:00|1993.76|1993.26|1993.39|1992.89|1993.89|1993.39|1993.14|1992.64|483
1612263000000|2021-02-02 10:50:00|1993.51|1993.01|1992.89|1992.39|1993.89|1993.39|1992.51|1992.01|309
1612263300000|2021-02-02 10:55:00|1992.64|1992.14|1992.89|1992.39|1993.64|1993.14|1991.89|1991.39|228
1612263600000|2021-02-02 11:00:00|1992.64|1992.14|1992.89|1992.39|1993.89|1993.39|1992.39|1991.89|300
1612263900000|2021-02-02 11:05:00|1993.01|1992.51|1992.89|1992.39|1993.89|1993.39|1992.89|1992.39|213
1612264200000|2021-02-02 11:10:00|1992.76|1992.26|1992.26|1991.76|1993.39|1992.89|1991.89|1991.39|198
1612264500000|2021-02-02 11:15:00|1992.14|1991.64|1992.39|1991.89|1992.39|1991.89|1990.89|1990.39|410
1612264800000|2021-02-02 11:20:00|1992.14|1991.64|1992.01|1991.51|1992.64|1992.14|1991.64|1991.14|185
1612265100000|2021-02-02 11:25:00|1992.14|1991.64|1992.39|1991.89|1992.89|1992.39|1991.89|1991.39|216
1612265400000|2021-02-02 11:30:00|1992.51|1992.01|1992.39|1991.89|1992.89|1992.39|1992.14|1991.64|176
1612265700000|2021-02-02 11:35:00|1992.26|1991.76|1992.14|1991.64|1992.64|1992.14|1991.89|1991.39|336
1612266000000|2021-02-02 11:40:00|1992.26|1991.76|1992.89|1992.39|1993.01|1992.51|1991.64|1991.14|289
1612266300000|2021-02-02 11:45:00|1993.01|1992.51|1991.89|1991.39|1993.14|1992.64|1991.89|1991.39|160
1612266600000|2021-02-02 11:50:00|1992.01|1991.51|1991.64|1991.14|1992.14|1991.64|1991.39|1990.89|190
1612266900000|2021-02-02 11:55:00|1991.76|1991.26|1990.26|1989.76|1991.89|1991.39|1990.26|1989.76|347
1612267200000|2021-02-02 12:00:00|1990.39|1989.89|1989.14|1988.64|1991.39|1990.89|1987.39|1986.89|1327
1612267500000|2021-02-02 12:05:00|1989.26|1988.76|1989.39|1988.89|1990.51|1990.01|1988.76|1988.26|507
1612267800000|2021-02-02 12:10:00|1989.14|1988.64|1989.89|1989.39|1990.14|1989.64|1988.39|1987.89|328
1612268100000|2021-02-02 12:15:00|1989.76|1989.26|1987.64|1987.14|1990.39|1989.89|1987.64|1987.14|312
1612268400000|2021-02-02 12:20:00|1987.76|1987.26|1987.39|1986.89|1988.39|1987.89|1987.39|1986.89|538
1612268700000|2021-02-02 12:25:00|1987.51|1987.01|1985.64|1985.14|1987.51|1987.01|1985.64|1985.14|873
1612269000000|2021-02-02 12:30:00|1985.51|1985.01|1985.64|1985.14|1986.39|1985.89|1985.14|1984.64|594
1612269300000|2021-02-02 12:35:00|1985.76|1985.26|1984.64|1984.14|1985.89|1985.39|1984.64|1984.14|759
1612269600000|2021-02-02 12:40:00|1984.36|1983.86|1984.61|1984.11|1985.36|1984.86|1984.11|1983.61|501
1612269900000|2021-02-02 12:45:00|1984.73|1984.23|1983.86|1983.36|1984.73|1984.23|1983.61|1983.11|584
1612270200000|2021-02-02 12:50:00|1983.98|1983.48|1984.61|1984.11|1984.73|1984.23|1983.48|1982.98|425
1612270500000|2021-02-02 12:55:00|1984.48|1983.98|1983.73|1983.23|1984.61|1984.11|1983.61|1983.11|377
1612270800000|2021-02-02 13:00:00|1983.61|1983.11|1984.36|1983.86|1984.48|1983.98|1983.61|1983.11|527
1612271100000|2021-02-02 13:05:00|1984.23|1983.73|1986.11|1985.61|1986.11|1985.61|1984.11|1983.61|656
1612271400000|2021-02-02 13:10:00|1986.23|1985.73|1986.36|1985.86|1987.11|1986.61|1986.11|1985.61|406
1612271700000|2021-02-02 13:15:00|1986.23|1985.73|1985.61|1985.11|1986.36|1985.86|1984.73|1984.23|371
1612272000000|2021-02-02 13:20:00|1985.48|1984.98|1986.11|1985.61|1986.48|1985.98|1985.36|1984.86|146
1612272300000|2021-02-02 13:25:00|1985.98|1985.48|1983.86|1983.36|1985.98|1985.48|1983.61|1983.11|379
1612272600000|2021-02-02 13:30:00|1983.73|1983.23|1984.61|1984.11|1985.11|1984.61|1983.61|1983.11|377
1612272900000|2021-02-02 13:35:00|1984.73|1984.23|1984.86|1984.36|1985.86|1985.36|1984.61|1984.11|385
1612273200000|2021-02-02 13:40:00|1984.98|1984.48|1984.61|1984.11|1985.61|1985.11|1983.73|1983.23|360
1612273500000|2021-02-02 13:45:00|1984.73|1984.23|1985.11|1984.61|1985.11|1984.61|1983.61|1983.11|309
1612273800000|2021-02-02 13:50:00|1985.23|1984.73|1986.11|1985.61|1986.11|1985.61|1984.86|1984.36|373
1612274100000|2021-02-02 13:55:00|1986.23|1985.73|1984.11|1983.61|1986.61|1986.11|1984.11|1983.61|538
1612274400000|2021-02-02 14:00:00|1983.98|1983.48|1982.36|1981.86|1984.61|1984.11|1982.36|1981.86|510
1612274700000|2021-02-02 14:05:00|1982.23|1981.73|1981.61|1981.11|1982.61|1982.11|1981.11|1980.61|620
1612275000000|2021-02-02 14:10:00|1981.48|1980.98|1981.11|1980.61|1982.11|1981.61|1980.61|1980.11|498
1612275300000|2021-02-02 14:15:00|1980.98|1980.48|1981.73|1981.23|1982.61|1982.11|1980.98|1980.48|466
1612275600000|2021-02-02 14:20:00|1981.86|1981.36|1982.61|1982.11|1983.11|1982.61|1981.36|1980.86|351
1612275900000|2021-02-02 14:25:00|1982.73|1982.23|1982.36|1981.86|1983.36|1982.86|1981.61|1981.11|521
1612276200000|2021-02-02 14:30:00|1982.23|1981.73|1983.23|1982.73|1983.23|1982.73|1980.48|1979.98|973
1612276500000|2021-02-02 14:35:00|1983.36|1982.86|1982.11|1981.61|1983.86|1983.36|1981.61|1981.11|865
1612276800000|2021-02-02 14:40:00|1982.36|1981.86|1981.86|1981.36|1982.86|1982.36|1980.86|1980.36|880
1612277100000|2021-02-02 14:45:00|1981.98|1981.48|1981.11|1980.61|1982.11|1981.61|1979.86|1979.36|1058
1612277400000|2021-02-02 14:50:00|1981.23|1980.73|1981.86|1981.36|1981.86|1981.36|1979.86|1979.36|1076
1612277700000|2021-02-02 14:55:00|1981.98|1981.48|1983.11|1982.61|1984.23|1983.73|1981.11|1980.61|1333
1612278000000|2021-02-02 15:00:00|1983.23|1982.73|1984.11|1983.61|1984.11|1983.61|1982.36|1981.86|1106
1612278300000|2021-02-02 15:05:00|1983.98|1983.48|1984.11|1983.61|1984.11|1983.61|1982.86|1982.36|508
1612278600000|2021-02-02 15:10:00|1984.15|1983.65|1983.15|1982.65|1984.4|1983.9|1982.9|1982.4|424
1612278900000|2021-02-02 15:15:00|1983.02|1982.52|1985.4|1984.9|1985.9|1985.4|1983.02|1982.52|1242
1612279200000|2021-02-02 15:20:00|1985.52|1985.02|1985.15|1984.65|1986.4|1985.9|1984.9|1984.4|1132
1612279500000|2021-02-02 15:25:00|1985.27|1984.77|1984.4|1983.9|1986.15|1985.65|1984.4|1983.9|1101
1612279800000|2021-02-02 15:30:00|1984.52|1984.02|1984.4|1983.9|1985.65|1985.15|1983.65|1983.15|926
1612280100000|2021-02-02 15:35:00|1984.15|1983.65|1985.15|1984.65|1985.4|1984.9|1983.77|1983.27|530
1612280400000|2021-02-02 15:40:00|1984.9|1984.4|1984.15|1983.65|1985.9|1985.4|1983.4|1982.9|1164
1612280700000|2021-02-02 15:45:00|1984.02|1983.52|1985.65|1985.15|1985.9|1985.4|1984.02|1983.52|660
1612281000000|2021-02-02 15:50:00|1985.77|1985.27|1986.15|1985.65|1986.65|1986.15|1985.65|1985.15|424
1612281300000|2021-02-02 15:55:00|1986.27|1985.77|1986.9|1986.4|1987.4|1986.9|1986.15|1985.65|602
1612281600000|2021-02-02 16:00:00|1986.65|1986.15|1986.65|1986.15|1987.15|1986.65|1985.9|1985.4|520
1612281900000|2021-02-02 16:05:00|1986.52|1986.02|1987.15|1986.65|1987.4|1986.9|1985.9|1985.4|400
1612282200000|2021-02-02 16:10:00|1987.65|1987.15|1989.9|1989.4|1989.9|1989.4|1987.15|1986.65|1631
1612282500000|2021-02-02 16:15:00|1989.77|1989.27|1990.65|1990.15|1990.9|1990.4|1989.4|1988.9|1683
1612282800000|2021-02-02 16:20:00|1990.52|1990.02|1990.04|1988.54|1990.65|1990.15|1988.15|1987.65|1733
1612283100000|2021-02-02 16:25:00|1990.05|1988.55|1988.72|1987.22|1990.5|1989|1988.22|1986.72|929
1612283400000|2021-02-02 16:30:00|1988.73|1987.23|1990.35|1988.95|1990.85|1989.45|1987.82|1986.32|446
1612283700000|2021-02-02 16:35:00|1990.72|1989.32|1991.1|1989.7|1991.47|1990.07|1990.47|1989.07|57
1612284000000|2021-02-02 16:40:00|1990.85|1989.45|1991.22|1989.82|1991.22|1989.82|1990.6|1989.2|8
1612284300000|2021-02-02 16:45:00|1991.35|1989.95|1990.72|1989.32|1991.35|1989.95|1990.35|1988.95|20
1612284600000|2021-02-02 16:50:00|1990.85|1989.45|1990.6|1989.2|1990.85|1989.45|1990.35|1988.95|11
1612284900000|2021-02-02 16:55:00|1990.85|1989.45|1991.4|1989.9|1991.4|1989.95|1990.72|1989.32|11
1612285200000|2021-02-02 17:00:00|1991.41|1989.91|1992.37|1990.87|1992.39|1990.89|1991.37|1989.87|0
1612285500000|2021-02-02 17:05:00|1992.39|1990.89|1992.85|1991.35|1992.93|1991.43|1992.34|1990.84|0
1612285800000|2021-02-02 17:10:00|1992.83|1991.33|1992.77|1991.27|1992.85|1991.35|1992.24|1990.74|0
1612286100000|2021-02-02 17:15:00|1992.79|1991.29|1991.22|1989.72|1992.82|1991.32|1991.21|1989.71|0
1612286400000|2021-02-02 17:20:00|1991.21|1989.71|1991.12|1989.62|1991.74|1990.24|1991.12|1989.62|0
1612286700000|2021-02-02 17:25:00|1991.14|1989.64|1990.62|1989.12|1991.16|1989.66|1990.12|1988.62|0
1612287000000|2021-02-02 17:30:00|1990.63|1989.13|1990.66|1989.16|1991.61|1990.11|1990.6|1989.1|0
1612287300000|2021-02-02 17:35:00|1990.8|1989.3|1990.69|1989.19|1991.18|1989.68|1990.62|1989.12|0
1612287600000|2021-02-02 17:40:00|1990.68|1989.18|1991.1|1989.6|1991.13|1989.63|1990.15|1988.65|0
1612287900000|2021-02-02 17:45:00|1991.12|1989.62|1990.64|1989.14|1991.14|1989.64|1990.6|1989.1|0
1612288200000|2021-02-02 17:50:00|1990.65|1989.15|1991.01|1989.51|1991.16|1989.66|1990.56|1989.06|0
1612288500000|2021-02-02 17:55:00|1990.99|1989.49|1993.04|1991.54|1993.04|1991.54|1990.98|1989.48|0
1612288800000|2021-02-02 18:00:00|1993.07|1991.57|1992.61|1991.11|1993.15|1991.65|1992.59|1991.09|0
1612289100000|2021-02-02 18:05:00|1992.62|1991.12|1992.06|1990.56|1992.62|1991.12|1991.61|1990.11|0
1612289400000|2021-02-02 18:10:00|1992.04|1990.54|1991.55|1990.05|1992.1|1990.6|1991.54|1990.04|0
1612289700000|2021-02-02 18:15:00|1991.57|1990.07|1990.36|1988.86|1991.57|1990.07|1989.91|1988.41|0
1612290000000|2021-02-02 18:20:00|1990.37|1988.87|1989.82|1988.32|1990.39|1988.89|1989.78|1988.28|0
1612290300000|2021-02-02 18:25:00|1989.83|1988.33|1990.31|1988.81|1990.35|1988.85|1989.79|1988.29|0
1612290600000|2021-02-02 18:30:00|1990.32|1988.82|1990.85|1989.35|1990.86|1989.36|1990.29|1988.79|0
1612290900000|2021-02-02 18:35:00|1990.83|1989.33|1991.38|1989.88|1991.84|1990.34|1990.36|1988.86|0
1612291200000|2021-02-02 18:40:00|1991.37|1989.87|1991.84|1990.34|1991.86|1990.36|1991.37|1989.87|0
1612291500000|2021-02-02 18:45:00|1991.86|1990.36|1990.9|1989.4|1992.36|1990.86|1990.88|1989.38|0
1612291800000|2021-02-02 18:50:00|1990.89|1989.39|1989.87|1988.37|1990.9|1989.4|1989.84|1988.34|0
1612292100000|2021-02-02 18:55:00|1989.88|1988.38|1990.38|1988.88|1990.89|1989.39|1989.88|1988.38|0
1612292400000|2021-02-02 19:00:00|1990.36|1988.86|1990.81|1989.31|1991.34|1989.84|1990.36|1988.86|0
1612292700000|2021-02-02 19:05:00|1990.84|1989.34|1991.77|1990.27|1992.28|1990.78|1990.84|1989.34|0
1612293000000|2021-02-02 19:10:00|1991.8|1990.3|1991.87|1990.37|1991.89|1990.39|1991.33|1989.83|0
1612293300000|2021-02-02 19:15:00|1991.89|1990.39|1991.34|1989.84|1992.32|1990.82|1990.81|1989.31|0
1612293600000|2021-02-02 19:20:00|1991.33|1989.83|1990.77|1989.27|1991.4|1989.9|1990.75|1989.25|0
1612293900000|2021-02-02 19:25:00|1990.78|1989.28|1990.78|1989.28|1990.78|1989.28|1990.28|1988.78|0
1612294200000|2021-02-02 19:30:00|1990.79|1989.29|1991.81|1990.31|1991.84|1990.34|1990.77|1989.27|0
1612294500000|2021-02-02 19:35:00|1991.83|1990.33|1991.98|1990.48|1991.98|1990.48|1991.81|1990.31|0
1612294800000|2021-02-02 19:40:00|1991.97|1990.47|1991.93|1990.43|1991.98|1990.48|1991.91|1990.41|0
1612295100000|2021-02-02 19:45:00|1991.94|1990.44|1991.95|1990.45|1991.98|1990.48|1991.48|1989.98|0
1612295400000|2021-02-02 19:50:00|1991.94|1990.44|1991.87|1990.37|1991.95|1990.45|1990.96|1989.46|0
1612295700000|2021-02-02 19:55:00|1991.88|1990.38|1992.3|1990.8|1992.31|1990.81|1991.73|1990.23|0
1612296000000|2021-02-02 20:00:00|1992.29|1990.79|1992.14|1990.64|1992.29|1990.79|1991.07|1989.57|0
1612296300000|2021-02-02 20:05:00|1992.13|1990.63|1991.61|1990.11|1992.13|1990.63|1991.16|1989.66|0
1612296600000|2021-02-02 20:10:00|1991.59|1990.09|1990.09|1988.59|1991.62|1990.12|1990.08|1988.58|0
1612296900000|2021-02-02 20:15:00|1990.08|1988.58|1991.02|1989.52|1991.07|1989.57|1989.99|1988.49|0
1612297200000|2021-02-02 20:20:00|1991|1989.5|1990.98|1989.48|1991.07|1989.57|1990.51|1989.01|0
1612297500000|2021-02-02 20:25:00|1990.99|1989.49|1991.54|1990.04|1991.56|1990.06|1990.96|1989.46|0
1612297800000|2021-02-02 20:30:00|1991.52|1990.02|1991.89|1990.39|1992|1990.5|1991.05|1989.55|0
1612298100000|2021-02-02 20:35:00|1991.9|1990.4|1993.56|1992.06|1993.6|1992.1|1991.81|1990.31|0
1612298400000|2021-02-02 20:40:00|1993.55|1992.05|1992.46|1990.96|1994.08|1992.58|1992.04|1990.54|0
1612298700000|2021-02-02 20:45:00|1992.45|1990.95|1993.95|1992.45|1994.47|1992.97|1992.45|1990.95|0
1612299000000|2021-02-02 20:50:00|1993.86|1992.36|1994.11|1992.61|1995.24|1993.74|1993.39|1991.89|0
1612299300000|2021-02-02 20:55:00|1994.1|1992.6|1993.97|1992.47|1995.8|1994.3|1993.76|1992.26|0
1612299600000|2021-02-02 21:00:00|1993.92|1992.42|1996.36|1994.86|1996.36|1994.86|1991.99|1990.49|0
1612299900000|2021-02-02 21:05:00|1996.38|1994.88|1995.64|1994.14|1997.82|1996.32|1995.19|1993.69|0
1612300200000|2021-02-02 21:10:00|1995.66|1994.16|1996.99|1995.49|1996.99|1995.49|1995.44|1993.94|0
1612300500000|2021-02-02 21:15:00|1996.95|1995.45|1996.51|1995.01|1996.95|1995.45|1996.51|1995.01|0
1612300800000|2021-02-02 21:20:00|1996.55|1995.05|1996.76|1995.26|1996.89|1995.39|1996.51|1995.01|0
1612301100000|2021-02-02 21:25:00|1996.72|1995.22|1996.6|1995.1|1996.76|1995.26|1996.21|1994.71|0
1612301400000|2021-02-02 21:30:00|1996.53|1995.03|1994.8|1993.3|1996.53|1995.03|1994.29|1992.79|0
1612301700000|2021-02-02 21:35:00|1994.78|1993.28|1995.15|1993.65|1995.55|1994.05|1994.6|1993.1|0
1612302000000|2021-02-02 21:40:00|1995.13|1993.63|1996.51|1995.01|1997.05|1995.55|1995.05|1993.55|0
1612302300000|2021-02-02 21:45:00|1996.52|1995.02|1996.85|1995.35|1996.95|1995.45|1996.4|1994.9|0
1612302600000|2021-02-02 21:50:00|1996.83|1995.33|1997.27|1995.77|1997.37|1995.87|1996.61|1995.11|0
1612302900000|2021-02-02 21:55:00|1997.29|1995.79|1997.57|1996.07|1997.82|1996.32|1997.27|1995.77|0
1612303200000|2021-02-02 22:00:00|1997.45|1995.95|1997.74|1996.24|1997.74|1996.24|1997.45|1995.95|0
1612303500000|2021-02-02 22:05:00|1997.61|1996.11|1997.94|1996.44|1998.1|1996.6|1997.61|1996.11|0
1612303800000|2021-02-02 22:10:00|1997.85|1996.35|1998.06|1996.56|1998.1|1996.6|1997.85|1996.35|0
1612304100000|2021-02-02 22:15:00|1997.94|1996.44|1997.89|1996.39|1998.06|1996.56|1997.77|1996.27|0
1612304400000|2021-02-02 22:20:00|1997.8|1996.3|1997.89|1996.39|1997.89|1996.39|1997.76|1996.26|0
1612304700000|2021-02-02 22:25:00|1997.76|1996.26|1997.89|1996.39|1997.89|1996.39|1997.72|1996.22|0
1612305000000|2021-02-02 22:30:00|1997.76|1996.26|1997.61|1996.11|1997.84|1996.34|1997.61|1996.11|0
1612305300000|2021-02-02 22:35:00|1997.69|1996.19|1997.03|1995.53|1997.73|1996.23|1996.9|1995.4|0
1612305600000|2021-02-02 22:40:00|1996.94|1995.44|1996.94|1995.44|1997.19|1995.69|1996.9|1995.4|0
1612305900000|2021-02-02 22:45:00|1996.9|1995.4|1997.15|1995.65|1997.15|1995.65|1996.82|1995.32|0
1612306200000|2021-02-02 22:50:00|1997.23|1995.73|1997.15|1995.65|1997.23|1995.73|1997.07|1995.57|0
1612306500000|2021-02-02 22:55:00|1997.19|1995.69|1996.94|1995.44|1997.36|1995.86|1996.7|1995.2|0
1612306800000|2021-02-02 23:00:00|1997.07|1995.57|1996.16|1994.66|1997.95|1996.45|1996.01|1994.51|0
1612307100000|2021-02-02 23:05:00|1996.18|1994.68|1995.61|1994.11|1996.26|1994.76|1995.35|1993.85|0
1612307400000|2021-02-02 23:10:00|1995.62|1994.12|1997.83|1996.33|1997.88|1996.38|1995.61|1994.11|0
1612307700000|2021-02-02 23:15:00|1997.82|1996.32|1998.51|1997.01|1998.66|1997.16|1997.72|1996.22|0
1612308000000|2021-02-02 23:20:00|1998.45|1996.95|1998.26|1996.76|1998.51|1997.01|1997.66|1996.16|0
1612308300000|2021-02-02 23:25:00|1998.31|1996.81|1998.35|1996.85|1998.66|1997.16|1998.05|1996.55|0
1612308600000|2021-02-02 23:30:00|1998.36|1996.86|1998.66|1997.16|1999.1|1997.6|1998.14|1996.64|0
1612308900000|2021-02-02 23:35:00|1998.62|1997.12|1999.1|1997.6|1999.3|1997.8|1998.62|1997.12|0
1612309200000|2021-02-02 23:40:00|1999.12|1997.62|1999.27|1997.77|1999.4|1997.9|1998.65|1997.15|0
1612309500000|2021-02-02 23:45:00|1999.19|1997.69|1998.53|1997.03|1999.19|1997.69|1998.24|1996.74|0
1612309800000|2021-02-02 23:50:00|1998.51|1997.01|1998.42|1996.92|1998.73|1997.23|1998.01|1996.51|0
1612310100000|2021-02-02 23:55:00|1998.43|1996.93|1997.24|1995.74|1998.62|1997.12|1996.95|1995.45|0
1612310400000|2021-02-03 00:00:00|1997.26|1995.76|1996.59|1995.09|1997.55|1996.05|1996.19|1994.69|0
1612310700000|2021-02-03 00:05:00|1996.56|1995.06|1996.8|1995.3|1997.24|1995.74|1995.84|1994.34|0
1612311000000|2021-02-03 00:10:00|1996.78|1995.28|1995.86|1994.36|1997.55|1996.05|1995.76|1994.26|0
1612311300000|2021-02-03 00:15:00|1995.81|1994.31|1997.1|1995.6|1997.58|1996.08|1994.87|1993.37|0
1612311600000|2021-02-03 00:20:00|1997.12|1995.62|1998.58|1997.08|1999.05|1997.55|1997.1|1995.6|0
1612311900000|2021-02-03 00:25:00|1998.59|1997.09|1998.67|1997.17|1999.12|1997.62|1998.11|1996.61|0
1612312200000|2021-02-03 00:30:00|1998.68|1997.18|1997.72|1996.22|1998.69|1997.19|1997.69|1996.19|0
1612312500000|2021-02-03 00:35:00|1997.86|1996.36|1999.7|1998.2|1999.96|1998.46|1997.44|1995.94|0
1612312800000|2021-02-03 00:40:00|1999.71|1998.21|1999.86|1998.36|2000.87|1999.37|1999.49|1997.99|0
1612313100000|2021-02-03 00:45:00|1999.85|1998.35|2000.37|1998.87|2000.38|1998.88|1999.85|1998.35|0
1612313400000|2021-02-03 00:50:00|2000.38|1998.88|1999.94|1998.44|2000.42|1998.92|1999.91|1998.41|0
1612313700000|2021-02-03 00:55:00|1999.93|1998.43|1999.17|1997.67|2000.4|1998.9|1999.17|1997.67|0
1612314000000|2021-02-03 01:00:00|1998.86|1997.36|1998.29|1996.79|1999.76|1998.26|1997.8|1996.3|0
1612314300000|2021-02-03 01:05:00|1998.3|1996.8|1996.95|1995.45|1998.37|1996.87|1996.95|1995.45|0
1612314600000|2021-02-03 01:10:00|1996.97|1995.47|1996.53|1995.03|1997.47|1995.97|1996.46|1994.96|0
1612314900000|2021-02-03 01:15:00|1996.52|1995.02|1996.01|1994.51|1996.52|1995.02|1995.97|1994.47|0
1612315200000|2021-02-03 01:20:00|1996.02|1994.52|1992.74|1991.24|1996.02|1994.52|1992.74|1991.24|0
1612315500000|2021-02-03 01:25:00|1992.73|1991.23|1993.33|1991.83|1993.81|1992.31|1992.23|1990.73|0
1612315800000|2021-02-03 01:30:00|1993.26|1991.76|1993.13|1991.63|1994.3|1992.8|1992.66|1991.16|0
1612316100000|2021-02-03 01:35:00|1993.12|1991.62|1993.17|1991.67|1993.66|1992.16|1992.34|1990.84|0
1612316400000|2021-02-03 01:40:00|1993.16|1991.66|1994.57|1993.07|1994.59|1993.09|1992.65|1991.15|0
1612316700000|2021-02-03 01:45:00|1994.56|1993.06|1995.04|1993.54|1995.56|1994.06|1994.08|1992.58|0
1612317000000|2021-02-03 01:50:00|1995.03|1993.53|1993.55|1992.05|1995.51|1994.01|1993.52|1992.02|0
1612317300000|2021-02-03 01:55:00|1993.56|1992.06|1995.01|1993.51|1995.51|1994.01|1993.56|1992.06|0
1612317600000|2021-02-03 02:00:00|1995.02|1993.52|1993.5|1992|1995.02|1993.52|1993.46|1991.96|0
1612317900000|2021-02-03 02:05:00|1993.49|1991.99|1994.16|1992.66|1994.4|1992.9|1992.41|1990.91|0
1612318200000|2021-02-03 02:10:00|1994.17|1992.67|1994.98|1993.48|1994.98|1993.48|1993.66|1992.16|0
1612318500000|2021-02-03 02:15:00|1994.96|1993.46|1994.52|1993.02|1994.99|1993.49|1993.99|1992.49|0
1612318800000|2021-02-03 02:20:00|1994.51|1993.01|1994.98|1993.48|1994.98|1993.48|1993.96|1992.46|0
1612319100000|2021-02-03 02:25:00|1995.01|1993.51|1995.05|1993.55|1995.54|1994.04|1994.98|1993.48|0
1612319400000|2021-02-03 02:30:00|1995.19|1993.69|1995.54|1994.04|1995.81|1994.31|1995.02|1993.52|0
1612319700000|2021-02-03 02:35:00|1995.56|1994.06|1995.04|1993.54|1995.56|1994.06|1994.56|1993.06|0
1612320000000|2021-02-03 02:40:00|1995.05|1993.55|1994.1|1992.6|1995.05|1993.55|1994.07|1992.57|0
1612320300000|2021-02-03 02:45:00|1994.09|1992.59|1995.01|1993.51|1995.02|1993.52|1993.54|1992.04|0
1612320600000|2021-02-03 02:50:00|1994.94|1993.44|1994.56|1993.06|1995.02|1993.52|1994.51|1993.01|0
1612320900000|2021-02-03 02:55:00|1994.63|1993.13|1994.56|1993.06|1995.02|1993.52|1994.04|1992.54|0
1612321200000|2021-02-03 03:00:00|1994.55|1993.05|1994.01|1992.51|1995.02|1993.52|1993.55|1992.05|0
1612321500000|2021-02-03 03:05:00|1994.02|1992.52|1994.49|1992.99|1994.51|1993.01|1993.51|1992.01|0
1612321800000|2021-02-03 03:10:00|1994.51|1993.01|1994.49|1992.99|1994.94|1993.44|1994.44|1992.94|0
1612322100000|2021-02-03 03:15:00|1994.48|1992.98|1994.24|1992.74|1994.98|1993.48|1993.99|1992.49|0
1612322400000|2021-02-03 03:20:00|1994.17|1992.67|1993.99|1992.49|1994.49|1992.99|1993.96|1992.46|0
1612322700000|2021-02-03 03:25:00|1994|1992.5|1994|1992.5|1994.48|1992.98|1993.97|1992.47|0
1612323000000|2021-02-03 03:30:00|1993.99|1992.49|1993.02|1991.52|1994|1992.5|1992.95|1991.45|0
1612323300000|2021-02-03 03:35:00|1993.01|1991.51|1993|1991.5|1993.03|1991.53|1992.49|1990.99|0
1612323600000|2021-02-03 03:40:00|1992.99|1991.49|1992.97|1991.47|1993.47|1991.97|1992.96|1991.46|0
1612323900000|2021-02-03 03:45:00|1993.11|1991.61|1993.42|1991.92|1993.47|1991.97|1992.96|1991.46|0
1612324200000|2021-02-03 03:50:00|1993.41|1991.91|1993.9|1992.4|1994.19|1992.69|1992.95|1991.45|0
1612324500000|2021-02-03 03:55:00|1993.91|1992.41|1993.87|1992.37|1994.17|1992.67|1993.87|1992.37|0
1612324800000|2021-02-03 04:00:00|1993.73|1992.23|1993.9|1992.4|1994.13|1992.63|1993.4|1991.9|0
1612325100000|2021-02-03 04:05:00|1993.91|1992.41|1994.91|1993.41|1994.92|1993.42|1993.9|1992.4|0
1612325400000|2021-02-03 04:10:00|1994.92|1993.42|1995.91|1994.41|1995.93|1994.43|1994.48|1992.98|0
1612325700000|2021-02-03 04:15:00|1995.92|1994.42|1995.91|1994.41|1995.93|1994.43|1995.42|1993.92|0
1612326000000|2021-02-03 04:20:00|1995.89|1994.39|1995.42|1993.92|1995.89|1994.39|1995.38|1993.88|0
1612326300000|2021-02-03 04:25:00|1995.41|1993.91|1994.94|1993.44|1995.41|1993.91|1994.47|1992.97|0
1612326600000|2021-02-03 04:30:00|1994.95|1993.45|1994.53|1993.03|1995.48|1993.98|1994.52|1993.02|0
1612326900000|2021-02-03 04:35:00|1994.52|1993.02|1994.51|1993.01|1994.55|1993.05|1994.51|1993.01|0
1612327200000|2021-02-03 04:40:00|1994.52|1993.02|1994.97|1993.47|1994.98|1993.48|1994.49|1992.99|0
1612327500000|2021-02-03 04:45:00|1994.98|1993.48|1994.94|1993.44|1995.45|1993.95|1994.7|1993.2|0
1612327800000|2021-02-03 04:50:00|1994.96|1993.46|1994.49|1992.99|1994.97|1993.47|1994.48|1992.98|0
1612328100000|2021-02-03 04:55:00|1994.48|1992.98|1994.97|1993.47|1994.98|1993.48|1994.45|1992.95|0
1612328400000|2021-02-03 05:00:00|1994.96|1993.46|1996.01|1994.51|1996.01|1994.51|1994.96|1993.46|0
1612328700000|2021-02-03 05:05:00|1995.99|1994.49|1995.02|1993.52|1996.48|1994.98|1995.02|1993.52|0
1612329000000|2021-02-03 05:10:00|1995.01|1993.51|1994.98|1993.48|1995.02|1993.52|1994.51|1993.01|0
1612329300000|2021-02-03 05:15:00|1995|1993.5|1995.99|1994.49|1995.99|1994.49|1994.98|1993.48|0
1612329600000|2021-02-03 05:20:00|1995.98|1994.48|1996.51|1995.01|1996.99|1995.49|1995.52|1994.02|0
1612329900000|2021-02-03 05:25:00|1996.53|1995.03|1997.05|1995.55|1997.55|1996.05|1996.53|1995.03|0
1612330200000|2021-02-03 05:30:00|1996.91|1995.41|1996.15|1994.65|1996.91|1995.41|1995.7|1994.2|0
1612330500000|2021-02-03 05:35:00|1996.08|1994.58|1995.67|1994.17|1996.15|1994.65|1995.21|1993.71|0
1612330800000|2021-02-03 05:40:00|1995.66|1994.16|1995.4|1993.9|1995.67|1994.17|1995.16|1993.66|0
1612331100000|2021-02-03 05:45:00|1995.33|1993.83|1996.2|1994.7|1996.41|1994.91|1995.18|1993.68|0
1612331400000|2021-02-03 05:50:00|1996.19|1994.69|1996.19|1994.69|1996.2|1994.7|1995.73|1994.23|0
1612331700000|2021-02-03 05:55:00|1996.2|1994.7|1996.67|1995.17|1997.12|1995.62|1996.19|1994.69|0
1612332000000|2021-02-03 06:00:00|1996.66|1995.16|1996.57|1995.07|1996.69|1995.19|1996.16|1994.66|0
1612332300000|2021-02-03 06:05:00|1996.58|1995.08|1996.2|1994.7|1997.12|1995.62|1996.2|1994.7|0
1612332600000|2021-02-03 06:10:00|1996.19|1994.69|1995.52|1994.02|1996.22|1994.72|1995.24|1993.74|0
1612332900000|2021-02-03 06:15:00|1995.51|1994.01|1996.72|1995.22|1996.93|1995.43|1995.28|1993.78|0
1612333200000|2021-02-03 06:20:00|1996.71|1995.21|1996.22|1994.72|1997.17|1995.67|1996.2|1994.7|0
1612333500000|2021-02-03 06:25:00|1996.21|1994.71|1995.74|1994.24|1996.44|1994.94|1995.74|1994.24|0
1612333800000|2021-02-03 06:30:00|1995.73|1994.23|1995.76|1994.26|1996.24|1994.74|1995.33|1993.83|0
1612334100000|2021-02-03 06:35:00|1995.78|1994.28|1995.75|1994.25|1996.21|1994.71|1995.26|1993.76|0
1612334400000|2021-02-03 06:40:00|1995.76|1994.26|1996.68|1995.18|1996.68|1995.18|1995.75|1994.25|0
1612334700000|2021-02-03 06:45:00|1996.61|1995.11|1997.14|1995.64|1997.16|1995.66|1996.45|1994.95|0
1612335000000|2021-02-03 06:50:00|1999.21|1997.71|1999.15|1997.65|1999.68|1998.18|1999.14|1997.64|0
1612335300000|2021-02-03 06:55:00|1999.16|1997.66|1999.23|1997.73|1999.23|1997.73|1998.73|1997.23|0
1612335600000|2021-02-03 07:00:00|1998.96|1997.46|1999.1|1997.6|1999.67|1998.17|1998.22|1996.72|0
1612335900000|2021-02-03 07:05:00|1999.11|1997.61|2000.49|1998.99|2000.49|1998.99|1999.07|1997.57|0
1612336200000|2021-02-03 07:10:00|2000.51|1999.01|2000.49|1998.99|2001.52|2000.02|2000.03|1998.53|0
1612336500000|2021-02-03 07:15:00|2000.36|1998.86|1999.77|1998.27|2000.51|1999.01|1999.3|1997.8|0
1612336800000|2021-02-03 07:20:00|1999.78|1998.28|2001.19|1999.69|2001.19|1999.69|1999.32|1997.82|0
1612337100000|2021-02-03 07:25:00|2001.2|1999.7|2000.74|1999.24|2001.22|1999.72|2000.7|1999.2|0
1612337400000|2021-02-03 07:30:00|2000.72|1999.22|2001.22|1999.82|2001.47|2000.07|2000.25|1998.75|11
1612337700000|2021-02-03 07:35:00|2000.6|1999.2|2001.1|1999.7|2001.1|1999.7|2000.35|1998.95|28
1612338000000|2021-02-03 07:40:00|2001.22|1999.82|2002.1|2000.7|2002.1|2000.7|2001.1|1999.7|31
1612338300000|2021-02-03 07:45:00|2001.72|2000.32|2003.1|2001.7|2003.72|2002.32|2000.97|1999.57|46
1612338600000|2021-02-03 07:50:00|2003.22|2001.82|2003.72|2002.32|2004.47|2003.07|2003.22|2001.82|23
1612338900000|2021-02-03 07:55:00|2004.22|2002.72|2005.45|2003.95|2005.55|2004.05|2003.83|2002.33|0
1612339200000|2021-02-03 08:00:00|2005.31|2003.81|1998.15|1997.65|2005.31|2004.77|1997.65|1997.15|3328
1612339500000|2021-02-03 08:05:00|1998.27|1997.77|1993.65|1993.15|1998.4|1997.9|1991.65|1991.15|3715
1612339800000|2021-02-03 08:10:00|1993.52|1993.02|1992.15|1991.65|1994.9|1994.4|1989.9|1989.4|2790
1612340100000|2021-02-03 08:15:00|1991.9|1991.4|1991.9|1991.4|1994.15|1993.65|1991.65|1991.15|1654
1612340400000|2021-02-03 08:20:00|1991.77|1991.27|1993.65|1993.15|1995.15|1994.65|1991.4|1990.9|1266
1612340700000|2021-02-03 08:25:00|1993.52|1993.02|1994.65|1994.15|1996.4|1995.9|1993.4|1992.9|838
1612341000000|2021-02-03 08:30:00|1994.52|1994.02|1996.02|1995.52|1996.4|1995.9|1993.65|1993.15|704
1612341300000|2021-02-03 08:35:00|1995.9|1995.4|1992.65|1992.15|1996.4|1995.9|1992.65|1992.15|610
1612341600000|2021-02-03 08:40:00|1992.56|1992.06|1993.06|1992.56|1993.31|1992.81|1990.81|1990.31|707
1612341900000|2021-02-03 08:45:00|1993.31|1992.81|1992.81|1992.31|1993.81|1993.31|1991.43|1990.93|727
1612342200000|2021-02-03 08:50:00|1992.93|1992.43|1992.31|1991.81|1994.06|1993.56|1991.56|1991.06|777
1612342500000|2021-02-03 08:55:00|1992.18|1991.68|1991.81|1991.31|1993.31|1992.81|1991.81|1991.31|510
1612342800000|2021-02-03 09:00:00|1992.06|1991.56|1990.81|1990.31|1992.31|1991.81|1990.56|1990.06|930
1612343100000|2021-02-03 09:05:00|1990.68|1990.18|1989.18|1988.68|1990.81|1990.31|1988.56|1988.06|1309
1612343400000|2021-02-03 09:10:00|1989.31|1988.81|1988.81|1988.31|1990.31|1989.81|1988.81|1988.31|992
1612343700000|2021-02-03 09:15:00|1988.56|1988.06|1989.56|1989.06|1990.31|1989.81|1988.31|1987.81|1420
1612344000000|2021-02-03 09:20:00|1989.43|1988.93|1990.06|1989.56|1991.06|1990.56|1988.18|1987.68|1070
1612344300000|2021-02-03 09:25:00|1990.18|1989.68|1992.06|1991.56|1992.31|1991.81|1989.81|1989.31|644
1612344600000|2021-02-03 09:30:00|1991.93|1991.43|1993.06|1992.56|1994.06|1993.56|1991.81|1991.31|662
1612344900000|2021-02-03 09:35:00|1993.31|1992.81|1993.81|1993.31|1994.81|1994.31|1993.06|1992.56|505
1612345200000|2021-02-03 09:40:00|1993.68|1993.18|1995.18|1994.68|1995.18|1994.68|1993.06|1992.56|756
1612345500000|2021-02-03 09:45:00|1995.06|1994.56|1994.81|1994.31|1995.43|1994.93|1994.31|1993.81|362
1612345800000|2021-02-03 09:50:00|1994.68|1994.18|1995.31|1994.81|1995.81|1995.31|1993.81|1993.31|457
1612346100000|2021-02-03 09:55:00|1995.43|1994.93|1995.31|1994.81|1996.06|1995.56|1995.06|1994.56|511
1612346400000|2021-02-03 10:00:00|1995.56|1995.06|1997.06|1996.56|1997.06|1996.56|1995.31|1994.81|472
1612346700000|2021-02-03 10:05:00|1996.93|1996.43|1997.56|1997.06|1998.43|1997.93|1996.81|1996.31|698
1612347000000|2021-02-03 10:10:00|1997.43|1996.93|1996.06|1995.56|1997.81|1997.31|1995.56|1995.06|595
1612347300000|2021-02-03 10:15:00|1996.18|1995.68|1996.81|1996.31|1997.56|1997.06|1995.81|1995.31|541
1612347600000|2021-02-03 10:20:00|1996.93|1996.43|1997.81|1997.31|1997.81|1997.31|1996.06|1995.56|357
1612347900000|2021-02-03 10:25:00|1997.93|1997.43|1998.18|1997.68|1998.31|1997.81|1997.06|1996.56|368
1612348200000|2021-02-03 10:30:00|1998.31|1997.81|1998.81|1998.31|1998.81|1998.31|1998.06|1997.56|289
1612348500000|2021-02-03 10:35:00|1999.06|1998.56|2000.06|1999.56|2000.56|2000.06|1999.06|1998.56|483
1612348800000|2021-02-03 10:40:00|1999.93|1999.43|2000.81|2000.31|2000.81|2000.31|1999.81|1999.31|517
1612349100000|2021-02-03 10:45:00|2000.93|2000.43|2000.56|2000.06|2001.31|2000.81|1999.93|1999.43|533
1612349400000|2021-02-03 10:50:00|2000.68|2000.18|2000.31|1999.81|2001.06|2000.56|2000.06|1999.56|331
1612349700000|2021-02-03 10:55:00|2000.18|1999.68|1999.06|1998.56|2000.81|2000.31|1999.06|1998.56|312
1612350000000|2021-02-03 11:00:00|1998.93|1998.43|1998.06|1997.56|1999.68|1999.18|1998.06|1997.56|396
1612350300000|2021-02-03 11:05:00|1997.93|1997.43|1999.06|1998.56|1999.06|1998.56|1997.81|1997.31|261
1612350600000|2021-02-03 11:10:00|1998.93|1998.43|2000.31|1999.81|2000.31|1999.81|1998.68|1998.18|285
1612350900000|2021-02-03 11:15:00|2000.43|1999.93|2000.81|2000.31|2000.93|2000.43|2000.06|1999.56|331
1612351200000|2021-02-03 11:20:00|2000.56|2000.06|2001.06|2000.56|2001.31|2000.81|2000.31|1999.81|287
1612351500000|2021-02-03 11:25:00|2000.93|2000.43|2000.31|1999.81|2001.31|2000.81|2000.31|1999.81|243
1612351800000|2021-02-03 11:30:00|2000.18|1999.68|1999.18|1998.68|2000.31|1999.81|1999.06|1998.56|185
1612352100000|2021-02-03 11:35:00|1999.31|1998.81|1998.56|1998.06|1999.81|1999.31|1998.31|1997.81|169
1612352400000|2021-02-03 11:40:00|1998.68|1998.18|1999.56|1999.06|1999.56|1999.06|1998.56|1998.06|190
1612352700000|2021-02-03 11:45:00|1999.43|1998.93|1999.68|1999.18|2000.06|1999.56|1999.31|1998.81|280
1612353000000|2021-02-03 11:50:00|1999.56|1999.06|2000.31|1999.81|2000.31|1999.81|1999.56|1999.06|508
1612353300000|2021-02-03 11:55:00|2000.18|1999.68|2002.93|2002.43|2002.93|2002.43|2000.06|1999.56|508
1612353600000|2021-02-03 12:00:00|2003.06|2002.56|2000.81|2000.31|2003.06|2002.56|2000.56|2000.06|638
1612353900000|2021-02-03 12:05:00|2001.06|2000.56|1999.81|1999.31|2001.06|2000.56|1999.43|1998.93|289
1612354200000|2021-02-03 12:10:00|1999.68|1999.18|2000.31|1999.81|2000.31|1999.81|1999.06|1998.56|344
1612354500000|2021-02-03 12:15:00|2000.43|1999.93|2000.06|1999.56|2001.56|2001.06|2000.06|1999.56|182
1612354800000|2021-02-03 12:20:00|2000.18|1999.68|1998.31|1997.81|2000.31|1999.81|1998.31|1997.81|359
1612355100000|2021-02-03 12:25:00|1998.43|1997.93|1997.81|1997.31|1998.56|1998.06|1997.81|1997.31|1102
1612355400000|2021-02-03 12:30:00|1997.93|1997.43|1998.81|1998.31|1999.18|1998.68|1997.68|1997.18|529
1612355700000|2021-02-03 12:35:00|1998.93|1998.43|1999.56|1999.06|1999.56|1999.06|1998.56|1998.06|679
1612356000000|2021-02-03 12:40:00|1999.96|1999.46|1998.21|1997.71|2000.21|1999.71|1997.96|1997.46|204
1612356300000|2021-02-03 12:45:00|1998.08|1997.58|1997.71|1997.21|1998.21|1997.71|1997.21|1996.71|383
1612356600000|2021-02-03 12:50:00|1997.83|1997.33|1998.33|1997.83|1998.96|1998.46|1997.71|1997.21|347
1612356900000|2021-02-03 12:55:00|1998.46|1997.96|1998.58|1998.08|1998.71|1998.21|1997.96|1997.46|173
1612357200000|2021-02-03 13:00:00|1998.46|1997.96|1998.21|1997.71|1998.71|1998.21|1997.71|1997.21|256
1612357500000|2021-02-03 13:05:00|1998.33|1997.83|1997.46|1996.96|1998.46|1997.96|1996.96|1996.46|352
1612357800000|2021-02-03 13:10:00|1997.33|1996.83|1996.46|1995.96|1997.46|1996.96|1996.08|1995.58|391
1612358100000|2021-02-03 13:15:00|1996.71|1996.21|1998.33|1997.83|1998.71|1998.21|1996.71|1996.21|1371
1612358400000|2021-02-03 13:20:00|1998.21|1997.71|1997.96|1997.46|1999.21|1998.71|1997.71|1997.21|536
1612358700000|2021-02-03 13:25:00|1998.08|1997.58|1999.21|1998.71|1999.21|1998.71|1997.71|1997.21|257
1612359000000|2021-02-03 13:30:00|1999.46|1998.96|2000.96|2000.46|2000.96|2000.46|1998.71|1998.21|1155
1612359300000|2021-02-03 13:35:00|2000.71|2000.21|1999.96|1999.46|2000.83|2000.33|1999.46|1998.96|604
1612359600000|2021-02-03 13:40:00|1999.83|1999.33|1999.71|1999.21|2000.21|1999.71|1999.46|1998.96|158
1612359900000|2021-02-03 13:45:00|1999.83|1999.33|1999.96|1999.46|2000.21|1999.71|1999.21|1998.71|130
1612360200000|2021-02-03 13:50:00|1999.83|1999.33|1999.71|1999.21|2000.46|1999.96|1999.46|1998.96|265
1612360500000|2021-02-03 13:55:00|1999.46|1998.96|1999.46|1998.96|1999.71|1999.21|1998.96|1998.46|232
1612360800000|2021-02-03 14:00:00|1999.71|1999.21|1999.46|1998.96|2000.21|1999.71|1999.21|1998.71|193
1612361100000|2021-02-03 14:05:00|1999.33|1998.83|1998.46|1997.96|2000.21|1999.71|1997.83|1997.33|662
1612361400000|2021-02-03 14:10:00|1998.21|1997.71|1998.71|1998.21|1998.71|1998.21|1997.46|1996.96|397
1612361700000|2021-02-03 14:15:00|1998.58|1998.08|1996.71|1996.21|1998.96|1998.46|1996.58|1996.08|409
1612362000000|2021-02-03 14:20:00|1996.83|1996.33|1998.21|1997.71|1998.71|1998.21|1996.71|1996.21|606
1612362300000|2021-02-03 14:25:00|1998.08|1997.58|1998.71|1998.21|1999.21|1998.71|1997.96|1997.46|387
1612362600000|2021-02-03 14:30:00|1998.83|1998.33|1998.21|1997.71|1999.21|1998.71|1996.33|1995.83|1422
1612362900000|2021-02-03 14:35:00|1998.33|1997.83|1996.21|1995.71|1998.71|1998.21|1995.71|1995.21|842
1612363200000|2021-02-03 14:40:00|1996.08|1995.58|1995.33|1994.83|1996.96|1996.46|1995.08|1994.58|500
1612363500000|2021-02-03 14:45:00|1995.21|1994.71|1994.96|1994.46|1995.71|1995.21|1993.71|1993.21|922
1612363800000|2021-02-03 14:50:00|1994.83|1994.33|1993.96|1993.46|1995.46|1994.96|1993.71|1993.21|593
1612364100000|2021-02-03 14:55:00|1994.21|1993.71|1995.96|1995.46|1995.96|1995.46|1993.96|1993.46|430
1612364400000|2021-02-03 15:00:00|1996.21|1995.71|1996.46|1995.96|1996.71|1996.21|1995.21|1994.71|767
1612364700000|2021-02-03 15:05:00|1996.33|1995.83|1997.46|1996.96|1997.46|1996.96|1995.83|1995.33|600
1612365000000|2021-02-03 15:10:00|1997.44|1996.94|1995.06|1994.56|1997.44|1996.94|1994.44|1993.94|714
1612365300000|2021-02-03 15:15:00|1995.19|1994.69|1993.31|1992.81|1996.19|1995.69|1993.19|1992.69|683
1612365600000|2021-02-03 15:20:00|1993.19|1992.69|1994.94|1994.44|1995.44|1994.94|1993.19|1992.69|638
1612365900000|2021-02-03 15:25:00|1994.69|1994.19|1993.69|1993.19|1995.19|1994.69|1993.19|1992.69|354
1612366200000|2021-02-03 15:30:00|1993.56|1993.06|1993.94|1993.44|1994.81|1994.31|1992.94|1992.44|655
1612366500000|2021-02-03 15:35:00|1994.06|1993.56|1994.44|1993.94|1994.94|1994.44|1993.94|1993.44|498
1612366800000|2021-02-03 15:40:00|1994.56|1994.06|1996.44|1995.94|1996.69|1996.19|1994.19|1993.69|585
1612367100000|2021-02-03 15:45:00|1996.56|1996.06|1997.69|1997.19|1997.94|1997.44|1996.19|1995.69|346
1612367400000|2021-02-03 15:50:00|1997.56|1997.06|1998.69|1998.19|1999.44|1998.94|1997.06|1996.56|921
1612367700000|2021-02-03 15:55:00|1998.81|1998.31|1998.44|1997.94|1998.94|1998.44|1997.94|1997.44|382
1612368000000|2021-02-03 16:00:00|1998.31|1997.81|1999.19|1998.69|1999.44|1998.94|1998.19|1997.69|423
1612368300000|2021-02-03 16:05:00|1999.06|1998.56|1997.94|1997.44|1999.06|1998.56|1997.44|1996.94|395
1612368600000|2021-02-03 16:10:00|1997.81|1997.31|1998.19|1997.69|1998.44|1997.94|1997.19|1996.69|726
1612368900000|2021-02-03 16:15:00|1998.31|1997.81|1997.94|1997.44|1998.31|1997.81|1996.56|1996.06|561
1612369200000|2021-02-03 16:20:00|1998.19|1997.69|1999.68|1998.18|1999.68|1998.94|1998.06|1997.56|1992
1612369500000|2021-02-03 16:25:00|1999.66|1998.16|1998.63|1997.13|1999.66|1998.16|1997.79|1996.29|587
1612369800000|2021-02-03 16:30:00|1997.51|1996.01|1998.64|1997.24|1999.01|1997.61|1997.01|1995.53|345
1612370100000|2021-02-03 16:35:00|1998.89|1997.49|1998.64|1997.24|1999.14|1997.74|1997.64|1996.24|81
1612370400000|2021-02-03 16:40:00|1998.76|1997.36|1999.51|1998.11|1999.64|1998.24|1998.39|1996.99|80
1612370700000|2021-02-03 16:45:00|1999.64|1998.24|2000.64|1999.24|2000.64|1999.24|1999.39|1997.99|79
1612371000000|2021-02-03 16:50:00|||||||||4
1612371300000|2021-02-03 16:55:00|2000.51|1999.11|2000.56|1999.06|2000.56|1999.11|2000.14|1998.74|3
1612371600000|2021-02-03 17:00:00|2000.57|1999.07|2000.49|1998.99|2000.97|1999.47|2000.07|1998.57|0
1612371900000|2021-02-03 17:05:00|2000.48|1998.98|1999.16|1997.66|2000.51|1999.01|1999.13|1997.63|0
1612372200000|2021-02-03 17:10:00|1999.3|1997.8|1998.4|1996.9|1999.68|1998.18|1998.38|1996.88|0
1612372500000|2021-02-03 17:15:00|1998.41|1996.91|1998.51|1997.01|1999.02|1997.52|1998.02|1996.52|0
1612372800000|2021-02-03 17:20:00|1998.52|1997.02|1998.93|1997.43|1999.02|1997.52|1998.47|1996.97|0
1612373100000|2021-02-03 17:25:00|1998.95|1997.45|1998.93|1997.43|1998.95|1997.45|1998.44|1996.94|0
1612373400000|2021-02-03 17:30:00|1998.95|1997.45|1997.88|1996.38|1998.95|1997.45|1997.87|1996.37|0
1612373700000|2021-02-03 17:35:00|1997.89|1996.39|1999.45|1997.95|1999.47|1997.97|1997.42|1995.92|0
1612374000000|2021-02-03 17:40:00|1999.47|1997.97|2000.46|1998.96|2000.48|1998.98|1999.02|1997.52|0
1612374300000|2021-02-03 17:45:00|2000.45|1998.95|2000.01|1998.51|2000.52|1999.02|2000.01|1998.51|0
1612374600000|2021-02-03 17:50:00|2000.03|1998.53|2000.05|1998.55|2000.48|1998.98|1999.99|1998.49|0
1612374900000|2021-02-03 17:55:00|2000.03|1998.53|2000.02|1998.52|2000.03|1998.53|1999.54|1998.04|0
1612375200000|2021-02-03 18:00:00|2000.03|1998.53|2000.18|1998.68|2000.2|1998.7|1999.99|1998.49|0
1612375500000|2021-02-03 18:05:00|2000.19|1998.69|1999.74|1998.24|2000.73|1999.23|1999.22|1997.72|0
1612375800000|2021-02-03 18:10:00|1999.73|1998.23|1999.73|1998.23|2000.26|1998.76|1999.7|1998.2|0
1612376100000|2021-02-03 18:15:00|1999.74|1998.24|2000.12|1998.62|2000.67|1999.17|1999.65|1998.15|0
1612376400000|2021-02-03 18:20:00|2000.11|1998.61|2000.67|1999.17|2000.68|1999.18|2000.1|1998.6|0
1612376700000|2021-02-03 18:25:00|2000.66|1999.16|2000.68|1999.18|2000.71|1999.21|2000.66|1999.16|0
1612377000000|2021-02-03 18:30:00|2000.7|1999.2|2000.66|1999.16|2000.7|1999.2|2000.63|1999.13|0
1612377300000|2021-02-03 18:35:00|2000.67|1999.17|2001.85|2000.35|2001.86|2000.36|2000.66|1999.16|0
1612377600000|2021-02-03 18:40:00|2001.86|2000.36|2002.45|2000.95|2002.48|2000.98|2001.85|2000.35|0
1612377900000|2021-02-03 18:45:00|2002.46|2000.96|2002.03|2000.53|2002.46|2000.96|2001.97|2000.47|0
1612378200000|2021-02-03 18:50:00|2002.04|2000.54|2001.98|2000.48|2002.04|2000.54|2001.97|2000.47|0
1612378500000|2021-02-03 18:55:00|2001.99|2000.49|2002.9|2001.4|2002.92|2001.42|2001.98|2000.48|0
1612378800000|2021-02-03 19:00:00|2002.91|2001.41|2002.71|2001.21|2002.92|2001.42|2002.42|2000.92|0
1612379100000|2021-02-03 19:05:00|2002.7|2001.2|2003.25|2001.75|2003.74|2002.24|2002.7|2001.2|0
1612379400000|2021-02-03 19:10:00|2003.23|2001.73|2003.15|2001.65|2003.25|2001.75|2002.68|2001.18|0
1612379700000|2021-02-03 19:15:00|2003.16|2001.66|2003.13|2001.63|2003.18|2001.68|2002.63|2001.13|0
1612380000000|2021-02-03 19:20:00|2003.12|2001.62|2003.21|2001.71|2003.21|2001.71|2003.11|2001.61|0
1612380300000|2021-02-03 19:25:00|2003.19|2001.69|2003.19|2001.69|2003.24|2001.74|2003.16|2001.66|0
1612380600000|2021-02-03 19:30:00|2003.17|2001.67|2003.37|2001.87|2003.69|2002.19|2003.17|2001.67|0
1612380900000|2021-02-03 19:35:00|2003.36|2001.86|2002.94|2001.44|2003.47|2001.97|2002.92|2001.42|0
1612381200000|2021-02-03 19:40:00|2002.95|2001.45|2002.84|2001.34|2002.96|2001.46|2002.8|2001.3|0
1612381500000|2021-02-03 19:45:00|2002.82|2001.32|2002.8|2001.3|2002.91|2001.41|2002.32|2000.82|0
1612381800000|2021-02-03 19:50:00|2002.81|2001.31|2002.7|2001.2|2002.82|2001.32|2002.16|2000.66|0
1612382100000|2021-02-03 19:55:00|2002.68|2001.18|2002.13|2000.63|2003.21|2001.71|2002.13|2000.63|0
1612382400000|2021-02-03 20:00:00|2002.12|2000.62|2001.6|2000.1|2002.22|2000.72|2001.56|2000.06|0
1612382700000|2021-02-03 20:05:00|2001.62|2000.12|2002.57|2001.07|2002.67|2001.17|2001.57|2000.07|0
1612383000000|2021-02-03 20:10:00|2002.56|2001.06|2002.51|2001.01|2002.56|2001.06|2002.01|2000.51|0
1612383300000|2021-02-03 20:15:00|2002.52|2001.02|2001.45|1999.95|2003.06|2001.56|2001.42|1999.92|0
1612383600000|2021-02-03 20:20:00|2001.44|1999.94|2001.47|1999.97|2001.99|2000.49|2000.9|1999.4|0
1612383900000|2021-02-03 20:25:00|2001.46|1999.96|2000.99|1999.49|2001.97|2000.47|2000.35|1998.85|0
1612384200000|2021-02-03 20:30:00|2000.97|1999.47|2001.97|2000.47|2001.99|2000.49|2000.86|1999.36|0
1612384500000|2021-02-03 20:35:00|2001.94|2000.44|2000.88|1999.38|2001.95|2000.45|2000.88|1999.38|0
1612384800000|2021-02-03 20:40:00|2000.87|1999.37|2001.39|1999.89|2001.99|2000.49|2000.42|1998.92|0
1612385100000|2021-02-03 20:45:00|2001.4|1999.9|2001.81|2000.31|2002.4|2000.9|2001.28|1999.78|0
1612385400000|2021-02-03 20:50:00|2001.78|2000.28|2002.18|2000.68|2002.29|2000.79|2000.74|1999.24|0
1612385700000|2021-02-03 20:55:00|2002.19|2000.69|2001.29|1999.79|2002.71|2001.21|2001.16|1999.66|0
1612386000000|2021-02-03 21:00:00|2001.08|1999.58|2003.3|2001.8|2003.52|2002.02|2000.84|1999.34|0
1612386300000|2021-02-03 21:05:00|2003.27|2001.77|2004.53|2003.03|2004.68|2003.18|2002.86|2001.36|0
1612386600000|2021-02-03 21:10:00|2004.51|2003.01|2005.18|2003.68|2005.41|2003.91|2004.03|2002.53|0
1612386900000|2021-02-03 21:15:00|2005.14|2003.64|2004.76|2003.26|2005.14|2003.64|2004.64|2003.14|0
1612387200000|2021-02-03 21:20:00|2004.72|2003.22|2004.72|2003.22|2004.72|2003.22|2004.51|2003.01|0
1612387500000|2021-02-03 21:25:00|2004.64|2003.14|2004.64|2003.14|2004.72|2003.22|2004.59|2003.09|0
1612387800000|2021-02-03 21:30:00|2004.62|2003.12|2004.38|2002.88|2004.74|2003.24|2004.03|2002.53|0
1612388100000|2021-02-03 21:35:00|2004.36|2002.86|2003.93|2002.43|2004.48|2002.98|2003.83|2002.33|0
1612388400000|2021-02-03 21:40:00|2003.91|2002.41|2004.03|2002.53|2004.13|2002.63|2003.62|2002.12|0
1612388700000|2021-02-03 21:45:00|2004.05|2002.55|2004.78|2003.28|2004.88|2003.38|2004.05|2002.55|0
1612389000000|2021-02-03 21:50:00|2004.76|2003.26|2004.58|2003.08|2004.78|2003.28|2004.48|2002.98|0
1612389300000|2021-02-03 21:55:00|2004.6|2003.1|2004.94|2003.44|2005.07|2003.57|2004.46|2002.96|0
1612389600000|2021-02-03 22:00:00|2004.82|2003.32|2004.94|2003.44|2004.94|2003.44|2004.78|2003.28|0
1612389900000|2021-02-03 22:05:00|2004.86|2003.36|2004.94|2003.44|2004.94|2003.44|2004.86|2003.36|0
1612390200000|2021-02-03 22:10:00|2004.98|2003.48|2005.07|2003.57|2005.07|2003.57|2004.98|2003.48|0
1612390500000|2021-02-03 22:15:00|2005.05|2003.55|2004.68|2003.18|2005.13|2003.63|2004.68|2003.18|0
1612390800000|2021-02-03 22:20:00|2004.72|2003.22|2004.6|2003.1|2004.81|2003.31|2004.6|2003.1|0
1612391100000|2021-02-03 22:25:00|2004.68|2003.18|2004.68|2003.18|2004.85|2003.35|2004.52|2003.02|0
1612391400000|2021-02-03 22:30:00|2004.64|2003.14|2004.72|2003.22|2004.76|2003.26|2004.52|2003.02|0
1612391700000|2021-02-03 22:35:00|2004.76|2003.26|2004.68|2003.18|2004.76|2003.26|2004.64|2003.14|0
1612392000000|2021-02-03 22:40:00|2004.64|2003.14|2004.47|2002.97|2004.76|2003.26|2004.47|2002.97|0
1612392300000|2021-02-03 22:45:00|2004.52|2003.02|2004.43|2002.93|2004.52|2003.02|2004.43|2002.93|0
1612392600000|2021-02-03 22:50:00|2004.39|2002.89|2004.52|2003.02|2004.52|2003.02|2004.39|2002.89|0
1612392900000|2021-02-03 22:55:00|2004.43|2002.93|2005.1|2003.6|2005.1|2003.6|2004.43|2002.93|0
1612393200000|2021-02-03 23:00:00|2005.15|2003.65|2005.9|2004.4|2006.01|2004.51|2004.94|2003.44|0
1612393500000|2021-02-03 23:05:00|2005.91|2004.41|2005.46|2003.96|2006.11|2004.61|2005.46|2003.96|0
1612393800000|2021-02-03 23:10:00|2005.48|2003.98|2005.25|2003.75|2005.56|2004.06|2004.95|2003.45|0
1612394100000|2021-02-03 23:15:00|2005.27|2003.77|2005.65|2004.15|2006.1|2004.6|2005.14|2003.64|0
1612394400000|2021-02-03 23:20:00|2005.67|2004.17|2005.55|2004.05|2005.89|2004.39|2005.29|2003.79|0
1612394700000|2021-02-03 23:25:00|2005.54|2004.04|2005.04|2003.54|2005.54|2004.04|2005.04|2003.54|0
1612395000000|2021-02-03 23:30:00|2005.02|2003.52|2004.09|2002.59|2005.02|2003.52|2003.44|2001.94|0
1612395300000|2021-02-03 23:35:00|2004.08|2002.58|2004.29|2002.79|2004.39|2002.89|2003.74|2002.24|0
1612395600000|2021-02-03 23:40:00|2004.28|2002.78|2004.39|2002.89|2004.69|2003.19|2004.19|2002.69|0
1612395900000|2021-02-03 23:45:00|2004.38|2002.88|2004.19|2002.69|2004.38|2002.88|2003.84|2002.34|0
1612396200000|2021-02-03 23:50:00|2004.17|2002.67|2004.27|2002.77|2004.47|2002.97|2004.07|2002.57|0
1612396500000|2021-02-03 23:55:00|2004.25|2002.75|2004.94|2003.44|2005.04|2003.54|2004.07|2002.57|0
1612396800000|2021-02-04 00:00:00|2004.95|2003.45|2004.28|2002.78|2004.99|2003.49|2003.83|2002.33|0
1612397100000|2021-02-04 00:05:00|2004.3|2002.8|2004.28|2002.78|2004.68|2003.18|2003.83|2002.33|0
1612397400000|2021-02-04 00:10:00|2004.27|2002.77|2003.02|2001.52|2004.58|2003.08|2002.92|2001.42|0
1612397700000|2021-02-04 00:15:00|2003.01|2001.51|2001.89|2000.39|2003.26|2001.76|2001.42|1999.92|0
1612398000000|2021-02-04 00:20:00|2001.86|2000.36|2001.93|2000.43|2002.31|2000.81|2000.45|1998.95|0
1612398300000|2021-02-04 00:25:00|2001.95|2000.45|2002.36|2000.86|2002.94|2001.44|2001.91|2000.41|0
1612398600000|2021-02-04 00:30:00|2002.35|2000.85|2002.21|2000.71|2002.73|2001.23|2001.89|2000.39|0
1612398900000|2021-02-04 00:35:00|2002.2|2000.7|2001.54|2000.04|2002.23|2000.73|2001.27|1999.77|0
1612399200000|2021-02-04 00:40:00|2001.53|2000.03|2000.82|1999.32|2001.74|2000.24|2000.82|1999.32|0
1612399500000|2021-02-04 00:45:00|2001.27|1999.77|1999.57|1998.07|2001.33|1999.83|1999.34|1997.84|0
1612399800000|2021-02-04 00:50:00|1999.56|1998.06|1999.35|1997.85|1999.87|1998.37|1998.84|1997.34|0
1612400100000|2021-02-04 00:55:00|1999.28|1997.78|1997.91|1996.41|1999.35|1997.85|1997.91|1996.41|0
1612400400000|2021-02-04 01:00:00|1997.92|1996.42|1999.38|1997.88|1999.85|1998.35|1997.91|1996.41|0
1612400700000|2021-02-04 01:05:00|1999.37|1997.87|1999.79|1998.29|1999.87|1998.37|1998.9|1997.4|0
1612401000000|2021-02-04 01:10:00|1999.78|1998.28|1998.78|1997.28|1999.79|1998.29|1998.78|1997.28|0
1612401300000|2021-02-04 01:15:00|1998.79|1997.29|1998.82|1997.32|1998.86|1997.36|1998.09|1996.59|0
1612401600000|2021-02-04 01:20:00|1998.83|1997.33|1999.27|1997.77|1999.31|1997.81|1998.76|1997.26|0
1612401900000|2021-02-04 01:25:00|1999.28|1997.78|1998.82|1997.32|1999.29|1997.79|1998.77|1997.27|0
1612402200000|2021-02-04 01:30:00|1998.95|1997.45|1999.31|1997.81|1999.8|1998.3|1998.56|1997.06|0
1612402500000|2021-02-04 01:35:00|1999.32|1997.82|1998.27|1996.77|1999.76|1998.26|1998.25|1996.75|0
1612402800000|2021-02-04 01:40:00|1998.25|1996.75|1999.28|1997.78|1999.74|1998.24|1997.53|1996.03|0
1612403100000|2021-02-04 01:45:00|1999.29|1997.79|1999.73|1998.23|1999.8|1998.3|1999.25|1997.75|0
1612403400000|2021-02-04 01:50:00|1999.74|1998.24|1999.74|1998.24|1999.77|1998.27|1999.24|1997.74|0
1612403700000|2021-02-04 01:55:00|1999.73|1998.23|1999.95|1998.45|2000.24|1998.74|1999.27|1997.77|0
1612404000000|2021-02-04 02:00:00|1999.89|1998.39|2001.17|1999.67|2001.67|2000.17|1999.73|1998.23|0
1612404300000|2021-02-04 02:05:00|2001.39|1999.89|2001.67|2000.17|2001.69|2000.19|2001.14|1999.64|0
1612404600000|2021-02-04 02:10:00|2001.66|2000.16|2002.22|2000.72|2002.67|2001.17|2001.42|1999.92|0
1612404900000|2021-02-04 02:15:00|2002.21|2000.71|2002.19|2000.69|2002.22|2000.72|2001.72|2000.22|0
1612405200000|2021-02-04 02:20:00|2002.21|2000.71|2001.74|2000.24|2002.22|2000.72|2001.72|2000.22|0
1612405500000|2021-02-04 02:25:00|2001.76|2000.26|2001.74|2000.24|2002.21|2000.71|2001.73|2000.23|0
1612405800000|2021-02-04 02:30:00|2001.88|2000.38|2001.69|2000.19|2002.2|2000.7|2001.69|2000.19|0
1612406100000|2021-02-04 02:35:00|2001.7|2000.2|2001.18|1999.68|2001.7|2000.2|2001.17|1999.67|0
1612406400000|2021-02-04 02:40:00|2001.16|1999.66|2001.15|1999.65|2001.64|2000.14|2001.15|1999.65|0
1612406700000|2021-02-04 02:45:00|2001.14|1999.64|2001.14|1999.64|2001.15|1999.65|2001.13|1999.63|0
1612407000000|2021-02-04 02:50:00|2001.13|1999.63|2000.66|1999.16|2001.13|1999.63|2000.63|1999.13|0
1612407300000|2021-02-04 02:55:00|2000.73|1999.23|2001.69|2000.19|2001.69|2000.19|2000.65|1999.15|0
1612407600000|2021-02-04 03:00:00|2001.7|2000.2|2001.71|2000.21|2001.96|2000.46|2001.21|1999.71|0
1612407900000|2021-02-04 03:05:00|2001.7|2000.2|2001.2|1999.7|2001.71|2000.21|2001.18|1999.68|0
1612408200000|2021-02-04 03:10:00|2001.21|1999.71|2000.96|1999.46|2001.71|2000.21|2000.72|1999.22|0
1612408500000|2021-02-04 03:15:00|2000.89|1999.39|2000.63|1999.13|2001.21|1999.71|1999.92|1998.42|0
1612408800000|2021-02-04 03:20:00|2000.65|1999.15|1999.53|1998.03|2000.65|1999.15|1999.08|1997.58|0
1612409100000|2021-02-04 03:25:00|1999.39|1997.89|1999.09|1997.59|1999.55|1998.05|1998.56|1997.06|0
1612409400000|2021-02-04 03:30:00|1999.16|1997.66|1998.1|1996.6|1999.32|1997.82|1998.07|1996.57|0
1612409700000|2021-02-04 03:35:00|1998.09|1996.59|1997.09|1995.59|1998.62|1997.12|1997.07|1995.57|0
1612410000000|2021-02-04 03:40:00|1997.08|1995.58|1995.17|1993.67|1997.1|1995.6|1994.37|1992.87|0
1612410300000|2021-02-04 03:45:00|1995.16|1993.66|1997.3|1995.8|1997.33|1995.83|1994.57|1993.07|0
1612410600000|2021-02-04 03:50:00|1997.32|1995.82|1996.35|1994.85|1997.57|1996.07|1995.87|1994.37|0
1612410900000|2021-02-04 03:55:00|1996.28|1994.78|1995.38|1993.88|1996.38|1994.88|1994.83|1993.33|0
1612411200000|2021-02-04 04:00:00|1995.36|1993.86|1995.9|1994.4|1996.12|1994.62|1994.8|1993.3|0
1612411500000|2021-02-04 04:05:00|1995.89|1994.39|1995.92|1994.42|1996.41|1994.91|1995.4|1993.9|0
1612411800000|2021-02-04 04:10:00|1995.93|1994.43|1996.88|1995.38|1996.91|1995.41|1995.9|1994.4|0
1612412100000|2021-02-04 04:15:00|1996.87|1995.37|1995.93|1994.43|1996.87|1995.37|1995.92|1994.42|0
1612412400000|2021-02-04 04:20:00|1995.92|1994.42|1996.42|1994.92|1996.45|1994.95|1995.44|1993.94|0
1612412700000|2021-02-04 04:25:00|1996.41|1994.91|1996.91|1995.41|1996.93|1995.43|1996.38|1994.88|0
1612413000000|2021-02-04 04:30:00|1996.92|1995.42|1996.43|1994.93|1996.92|1995.42|1996.42|1994.92|0
1612413300000|2021-02-04 04:35:00|1996.42|1994.92|1996.45|1994.95|1996.45|1994.95|1995.93|1994.43|0
1612413600000|2021-02-04 04:40:00|1996.44|1994.94|1996.36|1994.86|1996.46|1994.96|1996.34|1994.84|0
1612413900000|2021-02-04 04:45:00|1996.35|1994.85|1996.86|1995.36|1996.88|1995.38|1995.87|1994.37|0
1612414200000|2021-02-04 04:50:00|1996.85|1995.35|1996.19|1994.69|1996.85|1995.35|1995.92|1994.42|0
1612414500000|2021-02-04 04:55:00|1996.12|1994.62|1995.97|1994.47|1996.45|1994.95|1995.94|1994.44|0
1612414800000|2021-02-04 05:00:00|1995.94|1994.44|1995.93|1994.43|1996|1994.5|1994.95|1993.45|0
1612415100000|2021-02-04 05:05:00|1995.92|1994.42|1993.71|1992.21|1995.92|1994.42|1993.69|1992.19|0
1612415400000|2021-02-04 05:10:00|1993.73|1992.23|1993.77|1992.27|1994.8|1993.3|1993.72|1992.22|0
1612415700000|2021-02-04 05:15:00|1993.76|1992.26|1994.42|1992.92|1994.43|1992.93|1993.25|1991.75|0
1612416000000|2021-02-04 05:20:00|1994.43|1992.93|1994.21|1992.71|1994.93|1993.43|1994.17|1992.67|0
1612416300000|2021-02-04 05:25:00|1994.14|1992.64|1993.98|1992.48|1994.53|1993.03|1993.49|1991.99|0
1612416600000|2021-02-04 05:30:00|1993.96|1992.46|1994.46|1992.96|1994.95|1993.45|1993.49|1991.99|0
1612416900000|2021-02-04 05:35:00|1994.45|1992.95|1993.97|1992.47|1994.47|1992.97|1993.95|1992.45|0
1612417200000|2021-02-04 05:40:00|1993.98|1992.48|1994.99|1993.49|1995.51|1994.01|1993.95|1992.45|0
1612417500000|2021-02-04 05:45:00|1995|1993.5|1995.02|1993.52|1995.26|1993.76|1994.48|1992.98|0
1612417800000|2021-02-04 05:50:00|1995.09|1993.59|1994.97|1993.47|1995.24|1993.74|1994.96|1993.46|0
1612418100000|2021-02-04 05:55:00|1995|1993.5|1995.72|1994.22|1996.21|1994.71|1994.97|1993.47|0
1612418400000|2021-02-04 06:00:00|1995.7|1994.2|1994.25|1992.75|1995.72|1994.22|1994.22|1992.72|0
1612418700000|2021-02-04 06:05:00|1994.39|1992.89|1995.06|1993.56|1995.06|1993.56|1994.21|1992.71|0
1612419000000|2021-02-04 06:10:00|1995.05|1993.55|1995.23|1993.73|1995.23|1993.73|1994.68|1993.18|0
1612419300000|2021-02-04 06:15:00|1995.22|1993.72|1996.5|1995|1996.73|1995.23|1995.2|1993.7|0
1612419600000|2021-02-04 06:20:00|1996.49|1994.99|1996.7|1995.2|1996.77|1995.27|1996.23|1994.73|0
1612419900000|2021-02-04 06:25:00|1996.71|1995.21|1998.13|1996.63|1998.32|1996.82|1996.69|1995.19|0
1612420200000|2021-02-04 06:30:00|1998.12|1996.62|1998.08|1996.58|1998.13|1996.63|1997.16|1995.66|0
1612420500000|2021-02-04 06:35:00|1998.06|1996.56|1998.02|1996.52|1998.58|1997.08|1998.01|1996.51|0
1612420800000|2021-02-04 06:40:00|1998.03|1996.53|1998.02|1996.52|1998.48|1996.98|1997.97|1996.47|0
1612421100000|2021-02-04 06:45:00|1998.03|1996.53|1998.78|1997.28|1999|1997.5|1998.03|1996.53|0
1612421400000|2021-02-04 06:50:00|1998.81|1997.31|1999.71|1998.21|1999.71|1998.21|1998.58|1997.08|0
1612421700000|2021-02-04 06:55:00|1999.7|1998.2|1999.5|1998|2000.6|1999.1|1999.48|1997.98|0
1612422000000|2021-02-04 07:00:00|1999.64|1998.14|1998.11|1996.61|2000.05|1998.55|1997.37|1995.87|0
1612422300000|2021-02-04 07:05:00|1998.13|1996.63|1996.71|1995.21|1998.14|1996.64|1996.48|1994.98|0
1612422600000|2021-02-04 07:10:00|1996.72|1995.22|1995.41|1993.91|1996.74|1995.24|1995.34|1993.84|0
1612422900000|2021-02-04 07:15:00|1995.4|1993.9|1998.54|1997.04|1998.8|1997.3|1995.4|1993.9|0
1612423200000|2021-02-04 07:20:00|1998.61|1997.11|1998.18|1996.68|1998.77|1997.27|1997.24|1995.74|0
1612423500000|2021-02-04 07:25:00|1998.17|1996.67|1997.64|1996.14|1998.18|1996.68|1996.96|1995.46|0
1612423800000|2021-02-04 07:30:00|1997.66|1996.16|2001.76|2000.36|2001.76|2000.36|1997.66|1996.16|10
1612424100000|2021-02-04 07:35:00|2001.89|2000.49|2001.89|2000.49|2002.26|2000.86|2001.39|1999.99|26
1612424400000|2021-02-04 07:40:00|2002.01|2000.61|2001.89|2000.49|2002.64|2001.24|2001.89|2000.49|11
1612424700000|2021-02-04 07:45:00|2002.01|2000.61|2002.76|2001.36|2003.39|2001.99|2002.01|2000.61|75
1612425000000|2021-02-04 07:50:00|2002.89|2001.49|2001.51|2000.11|2003.14|2001.74|2001.51|2000.11|20
1612425300000|2021-02-04 07:55:00|2001.66|2000.16|2002.32|2000.82|2002.34|2000.84|2000.88|1999.38|5
1612425600000|2021-02-04 08:00:00|2002.18|2000.68|1998.56|1998.06|2002.94|2002.44|1997.44|1996.94|2304
1612425900000|2021-02-04 08:05:00|1998.44|1997.94|1997.19|1996.69|1999.69|1999.19|1996.94|1996.44|1242
1612426200000|2021-02-04 08:10:00|1997.06|1996.56|2000.31|1999.81|2000.94|2000.44|1996.69|1996.19|1305
1612426500000|2021-02-04 08:15:00|2000.44|1999.94|2002.44|2001.94|2003.19|2002.69|2000.19|1999.69|854
1612426800000|2021-02-04 08:20:00|2002.56|2002.06|2001.94|2001.44|2002.94|2002.44|2001.19|2000.69|597
1612427100000|2021-02-04 08:25:00|2002.06|2001.56|2004.56|2004.06|2004.69|2004.19|2001.44|2000.94|823
1612427400000|2021-02-04 08:30:00|2004.69|2004.19|2003.69|2003.19|2005.44|2004.94|2003.44|2002.94|1177
1612427700000|2021-02-04 08:35:00|2003.31|2002.81|1999.19|1998.69|2003.69|2003.19|1999.19|1998.69|1403
1612428000000|2021-02-04 08:40:00|1999.21|1998.71|1999.46|1998.96|2000.71|2000.21|1998.96|1998.46|1175
1612428300000|2021-02-04 08:45:00|1999.58|1999.08|2001.96|2001.46|2002.21|2001.71|1999.46|1998.96|691
1612428600000|2021-02-04 08:50:00|2002.08|2001.58|2002.71|2002.21|2002.83|2002.33|2001.46|2000.96|630
1612428900000|2021-02-04 08:55:00|2002.83|2002.33|2001.96|2001.46|2003.21|2002.71|2001.71|2001.21|832
1612429200000|2021-02-04 09:00:00|2001.71|2001.21|2002.08|2001.58|2002.71|2002.21|2001.46|2000.96|974
1612429500000|2021-02-04 09:05:00|2002.21|2001.71|1999.96|1999.46|2002.33|2001.83|1999.46|1998.96|1080
1612429800000|2021-02-04 09:10:00|2000.08|1999.58|2000.71|2000.21|2001.46|2000.96|1999.96|1999.46|669
1612430100000|2021-02-04 09:15:00|2000.83|2000.33|2001.71|2001.21|2001.71|2001.21|2000.46|1999.96|849
1612430400000|2021-02-04 09:20:00|2001.96|2001.46|2002.71|2002.21|2003.46|2002.96|2001.71|2001.21|399
1612430700000|2021-02-04 09:25:00|2002.58|2002.08|2002.96|2002.46|2003.71|2003.21|2002.46|2001.96|330
1612431000000|2021-02-04 09:30:00|2003.08|2002.58|2002.71|2002.21|2003.96|2003.46|2002.21|2001.71|377
1612431300000|2021-02-04 09:35:00|2002.46|2001.96|2002.96|2002.46|2003.71|2003.21|2002.46|2001.96|135
1612431600000|2021-02-04 09:40:00|2003.08|2002.58|2001.58|2001.08|2003.21|2002.71|2001.21|2000.71|269
1612431900000|2021-02-04 09:45:00|2001.71|2001.21|2002.21|2001.71|2002.21|2001.71|2001.08|2000.58|194
1612432200000|2021-02-04 09:50:00|2002.08|2001.58|2000.21|1999.71|2002.46|2001.96|2000.21|1999.71|321
1612432500000|2021-02-04 09:55:00|2000.08|1999.58|2000.96|2000.46|2000.96|2000.46|1999.21|1998.71|320
1612432800000|2021-02-04 10:00:00|2000.83|2000.33|2000.33|1999.83|2001.21|2000.71|2000.21|1999.71|297
1612433100000|2021-02-04 10:05:00|2000.46|1999.96|2002.46|2001.96|2002.58|2002.08|1999.96|1999.46|276
1612433400000|2021-02-04 10:10:00|2002.33|2001.83|2002.71|2002.21|2003.33|2002.83|2001.96|2001.46|548
1612433700000|2021-02-04 10:15:00|2002.58|2002.08|2002.21|2001.71|2002.83|2002.33|2001.96|2001.46|383
1612434000000|2021-02-04 10:20:00|2002.08|2001.58|2002.71|2002.21|2002.83|2002.33|2001.33|2000.83|304
1612434300000|2021-02-04 10:25:00|2002.96|2002.46|2003.71|2003.21|2003.71|2003.21|2002.21|2001.71|253
1612434600000|2021-02-04 10:30:00|2003.83|2003.33|2003.33|2002.83|2004.21|2003.71|2002.96|2002.46|282
1612434900000|2021-02-04 10:35:00|2003.46|2002.96|2001.96|2001.46|2003.46|2002.96|2001.46|2000.96|479
1612435200000|2021-02-04 10:40:00|2001.83|2001.33|2001.71|2001.21|2002.21|2001.71|2001.46|2000.96|249
1612435500000|2021-02-04 10:45:00|2001.83|2001.33|2001.46|2000.96|2001.96|2001.46|2000.46|1999.96|315
1612435800000|2021-02-04 10:50:00|2001.58|2001.08|2000.46|1999.96|2001.71|2001.21|2000.46|1999.96|190
1612436100000|2021-02-04 10:55:00|2000.58|2000.08|2001.71|2001.21|2001.96|2001.46|2000.21|1999.71|4500
1612436400000|2021-02-04 11:00:00|2001.83|2001.33|2001.21|2000.71|2002.21|2001.71|2001.21|2000.71|248
1612436700000|2021-02-04 11:05:00|2001.46|2000.96|2002.21|2001.71|2002.21|2001.71|2001.46|2000.96|145
1612437000000|2021-02-04 11:10:00|2002.33|2001.83|2003.71|2003.21|2003.83|2003.33|2002.21|2001.71|256
1612437300000|2021-02-04 11:15:00|2003.46|2002.96|2003.71|2003.21|2004.08|2003.58|2003.46|2002.96|230
1612437600000|2021-02-04 11:20:00|2003.58|2003.08|2002.96|2002.46|2003.58|2003.08|2002.96|2002.46|155
1612437900000|2021-02-04 11:25:00|2003.08|2002.58|2003.33|2002.83|2003.96|2003.46|2003.08|2002.58|238
1612438200000|2021-02-04 11:30:00|2003.46|2002.96|2003.21|2002.71|2003.83|2003.33|2002.96|2002.46|197
1612438500000|2021-02-04 11:35:00|2003.33|2002.83|2003.08|2002.58|2003.46|2002.96|2002.96|2002.46|149
1612438800000|2021-02-04 11:40:00|2003.21|2002.71|2001.71|2001.21|2003.21|2002.71|2001.71|2001.21|185
1612439100000|2021-02-04 11:45:00|2001.83|2001.33|1999.46|1998.96|2001.96|2001.46|1999.21|1998.71|418
1612439400000|2021-02-04 11:50:00|1999.21|1998.71|1998.96|1998.46|1999.96|1999.46|1998.58|1998.08|525
1612439700000|2021-02-04 11:55:00|1999.08|1998.58|1998.71|1998.21|1999.21|1998.71|1998.46|1997.96|729
1612440000000|2021-02-04 12:00:00|1998.96|1998.46|1998.96|1998.46|1999.96|1999.46|1998.71|1998.21|383
1612440300000|2021-02-04 12:05:00|1998.83|1998.33|1999.83|1999.33|2000.46|1999.96|1998.46|1997.96|1553
1612440600000|2021-02-04 12:10:00|1999.96|1999.46|2000.46|1999.96|2000.96|2000.46|1999.83|1999.33|365
1612440900000|2021-02-04 12:15:00|2000.33|1999.83|2000.46|1999.96|2001.08|2000.58|1999.96|1999.46|149
1612441200000|2021-02-04 12:20:00|2000.58|2000.08|1999.08|1998.58|2000.71|2000.21|1998.96|1998.46|269
1612441500000|2021-02-04 12:25:00|1999.21|1998.71|1998.21|1997.71|1999.46|1998.96|1998.08|1997.58|251
1612441800000|2021-02-04 12:30:00|1998.08|1997.58|1997.46|1996.96|1998.08|1997.58|1996.96|1996.46|437
1612442100000|2021-02-04 12:35:00|1997.58|1997.08|1997.46|1996.96|1998.21|1997.71|1997.21|1996.71|220
1612442400000|2021-02-04 12:40:00|1997.22|1996.72|1997.47|1996.97|1997.72|1997.22|1996.97|1996.47|166
1612442700000|2021-02-04 12:45:00|1997.59|1997.09|1996.97|1996.47|1998.22|1997.72|1996.84|1996.34|316
1612443000000|2021-02-04 12:50:00|1996.84|1996.34|1996.47|1995.97|1996.97|1996.47|1996.09|1995.59|385
1612443300000|2021-02-04 12:55:00|1996.22|1995.72|1997.22|1996.72|1997.22|1996.72|1996.22|1995.72|169
1612443600000|2021-02-04 13:00:00|1997.09|1996.59|1998.22|1997.72|1998.47|1997.97|1996.97|1996.47|222
1612443900000|2021-02-04 13:05:00|1998.34|1997.84|1998.22|1997.72|1998.97|1998.47|1998.22|1997.72|299
1612444200000|2021-02-04 13:10:00|1998.34|1997.84|1999.72|1999.22|1999.72|1999.22|1998.22|1997.72|268
1612444500000|2021-02-04 13:15:00|1999.59|1999.09|2000.72|2000.22|2000.97|2000.47|1999.47|1998.97|560
1612444800000|2021-02-04 13:20:00|2000.84|2000.34|2000.84|2000.34|2000.97|2000.47|1999.97|1999.47|449
1612445100000|2021-02-04 13:25:00|2000.97|2000.47|1999.72|1999.22|2001.22|2000.72|1998.97|1998.47|484
1612445400000|2021-02-04 13:30:00|1999.59|1999.09|2000.34|1999.84|2000.97|2000.47|1998.97|1998.47|351
1612445700000|2021-02-04 13:35:00|2000.47|1999.97|2000.59|2000.09|2000.97|2000.47|1999.97|1999.47|227
1612446000000|2021-02-04 13:40:00|2000.47|1999.97|2000.34|1999.84|2000.97|2000.47|2000.34|1999.84|388
1612446300000|2021-02-04 13:45:00|2000.47|1999.97|2000.22|1999.72|2000.72|2000.22|1999.72|1999.22|430
1612446600000|2021-02-04 13:50:00|2000.09|1999.59|2000.22|1999.72|2000.59|2000.09|1999.47|1998.97|452
1612446900000|2021-02-04 13:55:00|2000.34|1999.84|1999.97|1999.47|2000.97|2000.47|1999.97|1999.47|232
1612447200000|2021-02-04 14:00:00|2000.09|1999.59|1999.97|1999.47|2000.72|2000.22|1999.97|1999.47|810
1612447500000|2021-02-04 14:05:00|2000.09|1999.59|2000.22|1999.72|2000.47|1999.97|1999.97|1999.47|235
1612447800000|2021-02-04 14:10:00|2000.34|1999.84|1999.97|1999.47|2000.47|1999.97|1999.47|1998.97|262
1612448100000|2021-02-04 14:15:00|2000.22|1999.72|1999.22|1998.72|2000.72|2000.22|1999.09|1998.59|301
1612448400000|2021-02-04 14:20:00|1999.09|1998.59|1998.97|1998.47|1999.47|1998.97|1998.22|1997.72|354
1612448700000|2021-02-04 14:25:00|1999.09|1998.59|1998.47|1997.97|1999.34|1998.84|1998.22|1997.72|278
1612449000000|2021-02-04 14:30:00|1998.72|1998.22|1998.09|1997.59|1999.72|1999.22|1997.72|1997.22|483
1612449300000|2021-02-04 14:35:00|1998.22|1997.72|1998.47|1997.97|1998.97|1998.47|1997.97|1997.47|576
1612449600000|2021-02-04 14:40:00|1998.59|1998.09|1999.09|1998.59|2000.22|1999.72|1998.59|1998.09|1652
1612449900000|2021-02-04 14:45:00|1998.97|1998.47|2002.97|2002.47|2002.97|2002.47|1998.97|1998.47|816
1612450200000|2021-02-04 14:50:00|2003.09|2002.59|2001.97|2001.47|2003.22|2002.72|2000.97|2000.47|948
1612450500000|2021-02-04 14:55:00|2002.09|2001.59|2002.72|2002.22|2002.84|2002.34|2001.72|2001.22|570
1612450800000|2021-02-04 15:00:00|2002.84|2002.34|2003.72|2003.22|2003.97|2003.47|2002.72|2002.22|901
1612451100000|2021-02-04 15:05:00|2003.97|2003.47|2005.22|2004.72|2005.72|2005.22|2003.72|2003.22|949
1612451400000|2021-02-04 15:10:00|2005.04|2004.54|2007.04|2006.54|2007.29|2006.79|2005.04|2004.54|1064
1612451700000|2021-02-04 15:15:00|2007.29|2006.79|2006.79|2006.29|2007.41|2006.91|2006.54|2006.04|1172
1612452000000|2021-02-04 15:20:00|2006.54|2006.04|2007.16|2006.66|2007.29|2006.79|2005.54|2005.04|1095
1612452300000|2021-02-04 15:25:00|2007.04|2006.54|2002.54|2002.04|2007.04|2006.54|2001.41|2000.91|1363
1612452600000|2021-02-04 15:30:00|2002.41|2001.91|2002.79|2002.29|2004.54|2004.04|2001.54|2001.04|824
1612452900000|2021-02-04 15:35:00|2003.04|2002.54|2002.04|2001.54|2004.04|2003.54|2001.79|2001.29|905
1612453200000|2021-02-04 15:40:00|2001.91|2001.41|2002.66|2002.16|2002.79|2002.29|2001.54|2001.04|643
1612453500000|2021-02-04 15:45:00|2002.54|2002.04|2002.54|2002.04|2003.29|2002.79|2002.04|2001.54|558
1612453800000|2021-02-04 15:50:00|2002.66|2002.16|2004.04|2003.54|2005.04|2004.54|2002.54|2002.04|917
1612454100000|2021-02-04 15:55:00|2003.91|2003.41|2004.04|2003.54|2005.04|2004.54|2003.54|2003.04|924
1612454400000|2021-02-04 16:00:00|2003.91|2003.41|2005.54|2005.04|2005.54|2005.04|2003.41|2002.91|836
1612454700000|2021-02-04 16:05:00|2005.29|2004.79|2005.41|2004.91|2006.41|2005.91|2004.91|2004.41|864
1612455000000|2021-02-04 16:10:00|2005.54|2005.04|2006.04|2005.54|2006.54|2006.04|2005.04|2004.54|1399
1612455300000|2021-02-04 16:15:00|2005.91|2005.41|2006.29|2005.79|2006.54|2006.04|2005.29|2004.79|893
1612455600000|2021-02-04 16:20:00|2006.04|2005.54|2007.05|2005.55|2007.79|2007.29|2006.04|2005.54|2443
1612455900000|2021-02-04 16:25:00|2007.06|2005.56|2006.1|2004.6|2007.57|2006.07|2005.56|2004.06|952
1612456200000|2021-02-04 16:30:00|2006.09|2004.59|2007.49|2006.09|2008.24|2006.84|2005.65|2004.15|158
1612456500000|2021-02-04 16:35:00|2007.36|2005.96|2007.24|2005.84|2008.36|2006.96|2006.61|2005.21|97
1612456800000|2021-02-04 16:40:00|2007.36|2005.96|2007.11|2005.71|2007.49|2006.09|2006.99|2005.59|12
1612457100000|2021-02-04 16:45:00|2006.74|2005.34|2006.61|2005.21|2006.74|2005.34|2006.49|2005.09|1
1612457400000|2021-02-04 16:50:00|2006.36|2004.96|2006.74|2005.34|2006.74|2005.34|2006.36|2004.96|2
1612457700000|2021-02-04 16:55:00|2007.11|2005.71|2007.52|2006.02|2007.74|2006.34|2006.61|2005.21|48
1612458000000|2021-02-04 17:00:00|2007.54|2006.04|2008.58|2007.08|2009.07|2007.57|2007.52|2006.02|0
1612458300000|2021-02-04 17:05:00|2008.44|2006.94|2008.07|2006.57|2008.44|2006.94|2007.13|2005.63|0
1612458600000|2021-02-04 17:10:00|2008.08|2006.58|2007.61|2006.11|2008.55|2007.05|2007.57|2006.07|0
1612458900000|2021-02-04 17:15:00|2007.6|2006.1|2008.54|2007.04|2009|2007.5|2007.59|2006.09|0
1612459200000|2021-02-04 17:20:00|2008.51|2007.01|2007.11|2005.61|2008.51|2007.01|2007.08|2005.58|0
1612459500000|2021-02-04 17:25:00|2007.1|2005.6|2008|2006.5|2008.01|2006.51|2007.08|2005.58|0
1612459800000|2021-02-04 17:30:00|2008.01|2006.51|2007.98|2006.48|2008.49|2006.99|2007.98|2006.48|0
1612460100000|2021-02-04 17:35:00|2008|2006.5|2007.96|2006.46|2008.99|2007.49|2007.95|2006.45|0
1612460400000|2021-02-04 17:40:00|2007.95|2006.45|2007.97|2006.47|2007.99|2006.49|2007.93|2006.43|0
1612460700000|2021-02-04 17:45:00|2007.96|2006.46|2008.86|2007.36|2008.91|2007.41|2007.92|2006.42|0
1612461000000|2021-02-04 17:50:00|2008.87|2007.37|2007.89|2006.39|2008.87|2007.37|2007.87|2006.37|0
1612461300000|2021-02-04 17:55:00|2007.86|2006.36|2007.45|2005.95|2007.89|2006.39|2007.4|2005.9|0
1612461600000|2021-02-04 18:00:00|2007.59|2006.09|2007.92|2006.42|2008.39|2006.89|2007.42|2005.92|0
1612461900000|2021-02-04 18:05:00|2007.93|2006.43|2007.96|2006.46|2007.96|2006.46|2007.93|2006.43|0
1612462200000|2021-02-04 18:10:00|2007.95|2006.45|2008.98|2007.48|2009|2007.5|2007.92|2006.42|0
1612462500000|2021-02-04 18:15:00|2009|2007.5|2008.51|2007.01|2009|2007.5|2008.49|2006.99|0
1612462800000|2021-02-04 18:20:00|2008.52|2007.02|2009.01|2007.51|2009.03|2007.53|2008.5|2007|0
1612463100000|2021-02-04 18:25:00|2009.02|2007.52|2008.98|2007.48|2009.03|2007.53|2008.94|2007.44|0
1612463400000|2021-02-04 18:30:00|2008.99|2007.49|2009.04|2007.54|2009.47|2007.97|2008.98|2007.48|0
1612463700000|2021-02-04 18:35:00|2009.05|2007.55|2009.44|2007.94|2009.93|2008.43|2009.03|2007.53|0
1612464000000|2021-02-04 18:40:00|2009.46|2007.96|2009|2007.5|2009.5|2008|2008.98|2007.48|0
1612464300000|2021-02-04 18:45:00|2009.01|2007.51|2009.53|2008.03|2009.53|2008.03|2008.98|2007.48|0
1612464600000|2021-02-04 18:50:00|2009.52|2008.02|2009.01|2007.51|2009.52|2008.02|2009|2007.5|0
1612464900000|2021-02-04 18:55:00|2009.03|2007.53|2008.99|2007.49|2009.5|2008|2008.99|2007.49|0
1612465200000|2021-02-04 19:00:00|2009|2007.5|2009.55|2008.05|2009.55|2008.05|2009|2007.5|0
1612465500000|2021-02-04 19:05:00|2009.53|2008.03|2009.8|2008.3|2010.32|2008.82|2009.53|2008.03|0
1612465800000|2021-02-04 19:10:00|2009.79|2008.29|2009.72|2008.22|2009.79|2008.29|2009.23|2007.73|0
1612466100000|2021-02-04 19:15:00|2009.7|2008.2|2009.7|2008.2|2009.74|2008.24|2009.24|2007.74|0
1612466400000|2021-02-04 19:20:00|2009.69|2008.19|2009.16|2007.66|2009.69|2008.19|2009.15|2007.65|0
1612466700000|2021-02-04 19:25:00|2009.17|2007.67|2009.2|2007.7|2009.68|2008.18|2009.17|2007.67|0
1612467000000|2021-02-04 19:30:00|2009.21|2007.71|2009.24|2007.74|2009.72|2008.22|2009.2|2007.7|0
1612467300000|2021-02-04 19:35:00|2009.26|2007.76|2009.69|2008.19|2009.75|2008.25|2009.24|2007.74|0
1612467600000|2021-02-04 19:40:00|2009.7|2008.2|2009.69|2008.19|2009.7|2008.2|2009.21|2007.71|0
1612467900000|2021-02-04 19:45:00|2009.7|2008.2|2009.67|2008.17|2009.73|2008.23|2009.65|2008.15|0
1612468200000|2021-02-04 19:50:00|2009.68|2008.18|2009.16|2007.66|2009.69|2008.19|2009.14|2007.64|0
1612468500000|2021-02-04 19:55:00|2009.14|2007.64|2009.25|2007.75|2009.76|2008.26|2009.14|2007.64|0
1612468800000|2021-02-04 20:00:00|2009.24|2007.74|2008.57|2007.07|2009.25|2007.75|2008.53|2007.03|0
1612469100000|2021-02-04 20:05:00|2008.56|2007.06|2008.54|2007.04|2008.6|2007.1|2008.52|2007.02|0
1612469400000|2021-02-04 20:10:00|2008.41|2006.91|2007.53|2006.03|2008.56|2007.06|2007.52|2006.02|0
1612469700000|2021-02-04 20:15:00|2007.52|2006.02|2007.5|2006|2007.55|2006.05|2007.48|2005.98|0
1612470000000|2021-02-04 20:20:00|2007.51|2006.01|2007.39|2005.89|2007.87|2006.37|2007.38|2005.88|0
1612470300000|2021-02-04 20:25:00|2007.37|2005.87|2007.87|2006.37|2007.9|2006.4|2007.35|2005.85|0
1612470600000|2021-02-04 20:30:00|2007.9|2006.4|2008.35|2006.85|2008.43|2006.93|2007.88|2006.38|0
1612470900000|2021-02-04 20:35:00|2008.34|2006.84|2008.75|2007.25|2009.27|2007.77|2008.34|2006.84|0
1612471200000|2021-02-04 20:40:00|2008.74|2007.24|2009.75|2008.25|2009.87|2008.37|2008.74|2007.24|0
1612471500000|2021-02-04 20:45:00|2009.73|2008.23|2008.85|2007.35|2010.26|2008.76|2008.84|2007.34|0
1612471800000|2021-02-04 20:50:00|2008.86|2007.36|2009.94|2008.44|2009.95|2008.45|2008.84|2007.34|0
1612472100000|2021-02-04 20:55:00|2009.95|2008.45|2011.52|2010.02|2011.75|2010.25|2009.43|2007.93|0
1612472400000|2021-02-04 21:00:00|2011.11|2009.61|2010.96|2009.46|2011.61|2010.11|2010.46|2008.96|0
1612472700000|2021-02-04 21:05:00|2010.98|2009.48|2011.59|2010.09|2012.07|2010.57|2010.98|2009.48|0
1612473000000|2021-02-04 21:10:00|2011.57|2010.07|2012.2|2010.7|2012.43|2010.93|2011.45|2009.95|0
1612473300000|2021-02-04 21:15:00|2012.18|2010.68|2011.84|2010.34|2012.18|2010.68|2011.71|2010.21|0
1612473600000|2021-02-04 21:20:00|2011.8|2010.3|2012.12|2010.62|2012.2|2010.7|2011.76|2010.26|0
1612473900000|2021-02-04 21:25:00|2012.08|2010.58|2012.04|2010.54|2012.12|2010.62|2011.91|2010.41|0
1612474200000|2021-02-04 21:30:00|2012.08|2010.58|2011.21|2009.71|2012.89|2011.39|2011.11|2009.61|0
1612474500000|2021-02-04 21:35:00|2011.19|2009.69|2011.66|2010.16|2011.76|2010.26|2011.11|2009.61|0
1612474800000|2021-02-04 21:40:00|2011.64|2010.14|2011.76|2010.26|2011.97|2010.47|2011.42|2009.92|0
1612475100000|2021-02-04 21:45:00|2011.74|2010.24|2011.52|2010.02|2011.76|2010.26|2011.22|2009.72|0
1612475400000|2021-02-04 21:50:00|2011.54|2010.04|2011.64|2010.14|2011.74|2010.24|2011.3|2009.8|0
1612475700000|2021-02-04 21:55:00|2011.62|2010.12|2011.28|2009.78|2012.13|2010.63|2011.22|2009.72|0
1612476000000|2021-02-04 22:00:00|2011.32|2009.82|2011.44|2009.94|2011.49|2009.99|2011.28|2009.78|0
1612476300000|2021-02-04 22:05:00|2011.4|2009.9|2011.4|2009.9|2011.53|2010.03|2011.36|2009.86|0
1612476600000|2021-02-04 22:10:00|2011.44|2009.94|2011.19|2009.69|2011.49|2009.99|2011.19|2009.69|0
1612476900000|2021-02-04 22:15:00|2011.27|2009.77|2011.23|2009.73|2011.27|2009.77|2011.06|2009.56|0
1612477200000|2021-02-04 22:20:00|2011.15|2009.65|2011.27|2009.77|2011.44|2009.94|2011.06|2009.56|0
1612477500000|2021-02-04 22:25:00|2011.06|2009.56|2011.19|2009.69|2011.23|2009.73|2011.02|2009.52|0
1612478100000|2021-02-04 22:35:00|2011.15|2009.65|2010.77|2009.27|2011.15|2009.65|2010.77|2009.27|0
1612478400000|2021-02-04 22:40:00|2010.82|2009.32|2010.44|2008.94|2010.82|2009.32|2010.44|2008.94|0
1612478700000|2021-02-04 22:45:00|2010.53|2009.03|2010.44|2008.94|2010.65|2009.15|2010.44|2008.94|0
1612479000000|2021-02-04 22:50:00|2010.53|2009.03|2010.44|2008.94|2010.57|2009.07|2010.32|2008.82|0
1612479300000|2021-02-04 22:55:00|2010.49|2008.99|2010.51|2009.01|2010.55|2009.05|2010.33|2008.83|0
1612479600000|2021-02-04 23:00:00|2010.41|2008.91|2011.09|2009.59|2011.33|2009.83|2010.38|2008.88|0
1612479900000|2021-02-04 23:05:00|2011.05|2009.55|2011.44|2009.94|2011.7|2010.2|2010.85|2009.35|0
1612480200000|2021-02-04 23:10:00|2011.45|2009.95|2011.15|2009.65|2011.65|2010.15|2011.15|2009.65|0
1612480500000|2021-02-04 23:15:00|2011.17|2009.67|2011.29|2009.79|2011.39|2009.89|2011.15|2009.65|0
1612480800000|2021-02-04 23:20:00|2011.27|2009.77|2010.9|2009.4|2011.27|2009.77|2010.85|2009.35|0
1612481100000|2021-02-04 23:25:00|2010.89|2009.39|2010.44|2008.94|2010.9|2009.4|2010.34|2008.84|0
1612481400000|2021-02-04 23:30:00|2010.43|2008.93|2010.54|2009.04|2010.64|2009.14|2010.34|2008.84|0
1612481700000|2021-02-04 23:35:00|2010.53|2009.03|2010.29|2008.79|2010.54|2009.04|2009.69|2008.19|0
1612482000000|2021-02-04 23:40:00|2010.28|2008.78|2010.15|2008.65|2010.29|2008.79|2009.64|2008.14|0
1612482300000|2021-02-04 23:45:00|2010.16|2008.66|2010.8|2009.3|2010.8|2009.3|2010.1|2008.6|0
1612482600000|2021-02-04 23:50:00|2010.78|2009.28|2011.44|2009.94|2011.54|2010.04|2010.59|2009.09|0
1612482900000|2021-02-04 23:55:00|2011.43|2009.93|2011|2009.5|2011.43|2009.93|2010.9|2009.4|0
1612483200000|2021-02-05 00:00:00|2010.98|2009.48|2010.99|2009.49|2011.23|2009.73|2010.48|2008.98|0
1612483500000|2021-02-05 00:05:00|2011.01|2009.51|2010.69|2009.19|2011.53|2010.03|2010.48|2008.98|0
1612483800000|2021-02-05 00:10:00|2010.7|2009.2|2010.58|2009.08|2010.99|2009.49|2010.48|2008.98|0
1612484100000|2021-02-05 00:15:00|2010.87|2009.37|2010.64|2009.14|2012.01|2010.51|2010.41|2008.91|0
1612484400000|2021-02-05 00:20:00|2010.65|2009.15|2010.61|2009.11|2011.14|2009.64|2010.16|2008.66|0
1612484700000|2021-02-05 00:25:00|2010.62|2009.12|2010.14|2008.64|2010.62|2009.12|2009.67|2008.17|0
1612485000000|2021-02-05 00:30:00|2010.13|2008.63|2010.15|2008.65|2010.65|2009.15|2010.12|2008.62|0
1612485300000|2021-02-05 00:35:00|2010.13|2008.63|2009.14|2007.64|2010.13|2008.63|2009.1|2007.6|0
1612485600000|2021-02-05 00:40:00|2009.13|2007.63|2009.13|2007.63|2010.08|2008.58|2009.13|2007.63|0
1612485900000|2021-02-05 00:45:00|2009.2|2007.7|2009.06|2007.56|2009.59|2008.09|2009.05|2007.55|0
1612486200000|2021-02-05 00:50:00|2007.84|2006.34|2007.56|2006.06|2008.04|2006.54|2007.08|2005.58|0
1612486500000|2021-02-05 00:55:00|2007.57|2006.07|2008.04|2006.54|2008.07|2006.57|2007.57|2006.07|0
1612486800000|2021-02-05 01:00:00|2008.03|2006.53|2007.42|2005.92|2008.04|2006.54|2006.93|2005.43|0
1612487100000|2021-02-05 01:05:00|2007.44|2005.94|2007.02|2005.52|2007.9|2006.4|2006.95|2005.45|0
1612487400000|2021-02-05 01:10:00|2007.01|2005.51|2007.53|2006.03|2007.53|2006.03|2007.01|2005.51|0
1612487700000|2021-02-05 01:15:00|2007.52|2006.02|2008|2006.5|2008.54|2007.04|2007.51|2006.01|0
1612488000000|2021-02-05 01:20:00|2007.99|2006.49|2007.96|2006.46|2008.45|2006.95|2007.51|2006.01|0
1612488300000|2021-02-05 01:25:00|2007.95|2006.45|2008.03|2006.53|2008.47|2006.97|2007.5|2006|0
1612488600000|2021-02-05 01:30:00|2008.04|2006.54|2009.51|2008.01|2009.51|2008.01|2008.03|2006.53|0
1612488900000|2021-02-05 01:35:00|2009.52|2008.02|2009.48|2007.98|2010.02|2008.52|2009.47|2007.97|0
1612489200000|2021-02-05 01:40:00|2009.49|2007.99|2010.02|2008.52|2010.02|2008.52|2009.49|2007.99|0
1612489500000|2021-02-05 01:45:00|2010.03|2008.53|2010.51|2009.01|2010.56|2009.06|2010.01|2008.51|0
1612489800000|2021-02-05 01:50:00|2010.53|2009.03|2011.02|2009.52|2011.09|2009.59|2009.6|2008.1|0
1612490100000|2021-02-05 01:55:00|2011.03|2009.53|2011.55|2010.05|2011.55|2010.05|2010.58|2009.08|0
1612490400000|2021-02-05 02:00:00|2011.56|2010.06|2012.19|2010.69|2012.69|2011.19|2011.56|2010.06|0
1612490700000|2021-02-05 02:05:00|2012.24|2010.74|2012.21|2010.71|2012.74|2011.24|2012.2|2010.7|0
1612491000000|2021-02-05 02:10:00|2012.23|2010.73|2012.68|2011.18|2012.7|2011.2|2011.77|2010.27|0
1612491300000|2021-02-05 02:15:00|2012.67|2011.17|2012.8|2011.3|2012.81|2011.31|2012.67|2011.17|0
1612491600000|2021-02-05 02:20:00|2012.81|2011.31|2012.87|2011.37|2012.87|2011.37|2012.37|2010.87|0
1612491900000|2021-02-05 02:25:00|2012.88|2011.38|2012.86|2011.36|2013.33|2011.83|2012.86|2011.36|0
1612492200000|2021-02-05 02:30:00|2012.84|2011.34|2013.12|2011.62|2013.12|2011.62|2012.36|2010.86|0
1612492500000|2021-02-05 02:35:00|2013.05|2011.55|2012.85|2011.35|2013.34|2011.84|2012.38|2010.88|0
1612492800000|2021-02-05 02:40:00|2012.87|2011.37|2011.36|2009.86|2012.87|2011.37|2011.33|2009.83|0
1612493100000|2021-02-05 02:45:00|2011.34|2009.84|2011.82|2010.32|2011.82|2010.32|2011.3|2009.8|0
1612493400000|2021-02-05 02:50:00|2011.8|2010.3|2011.8|2010.3|2011.82|2010.32|2011.55|2010.05|0
1612493700000|2021-02-05 02:55:00|2011.81|2010.31|2011.83|2010.33|2012.33|2010.83|2011.8|2010.3|0
1612494000000|2021-02-05 03:00:00|2011.84|2010.34|2011.83|2010.33|2012.34|2010.84|2011.36|2009.86|0
1612494300000|2021-02-05 03:05:00|2011.84|2010.34|2011.87|2010.37|2012.35|2010.85|2011.82|2010.32|0
1612494600000|2021-02-05 03:10:00|2011.86|2010.36|2011.36|2009.86|2012.34|2010.84|2011.34|2009.84|0
1612494900000|2021-02-05 03:15:00|2011.59|2010.09|2011.79|2010.29|2011.85|2010.35|2011.32|2009.82|0
1612495200000|2021-02-05 03:20:00|2011.8|2010.3|2012.29|2010.79|2012.31|2010.81|2011.79|2010.29|0
1612495500000|2021-02-05 03:25:00|2012.28|2010.78|2011.8|2010.3|2012.29|2010.79|2011.34|2009.84|0
1612495800000|2021-02-05 03:30:00|2011.79|2010.29|2011.79|2010.29|2011.82|2010.32|2011.33|2009.83|0
1612496100000|2021-02-05 03:35:00|2011.78|2010.28|2011.31|2009.81|2011.81|2010.31|2011.31|2009.81|0
1612496400000|2021-02-05 03:40:00|2011.32|2009.82|2011.18|2009.68|2012.23|2010.73|2010.95|2009.45|0
1612496700000|2021-02-05 03:45:00|2011.11|2009.61|2011.71|2010.21|2011.71|2010.21|2010.68|2009.18|0
1612497000000|2021-02-05 03:50:00|2011.73|2010.23|2011.73|2010.23|2012.17|2010.67|2011.68|2010.18|0
1612497300000|2021-02-05 03:55:00|2011.71|2010.21|2011.74|2010.24|2011.78|2010.28|2011.25|2009.75|0
1612497600000|2021-02-05 04:00:00|2011.73|2010.23|2012.7|2011.2|2012.7|2011.2|2011.28|2009.78|0
1612497900000|2021-02-05 04:05:00|2013.98|2012.48|2014.62|2013.12|2014.64|2013.14|2013.98|2012.48|0
1612498200000|2021-02-05 04:10:00|2014.63|2013.13|2014.15|2012.65|2014.65|2013.15|2013.92|2012.42|0
1612498500000|2021-02-05 04:15:00|2014.18|2012.68|2014.16|2012.66|2014.2|2012.7|2013.7|2012.2|0
1612498800000|2021-02-05 04:20:00|2014.17|2012.67|2014.61|2013.11|2014.63|2013.13|2013.91|2012.41|0
1612499100000|2021-02-05 04:25:00|2014.47|2012.97|2014.17|2012.67|2014.62|2013.12|2013.72|2012.22|0
1612499400000|2021-02-05 04:30:00|2014.19|2012.69|2014.17|2012.67|2014.21|2012.71|2013.71|2012.21|0
1612499700000|2021-02-05 04:35:00|2014.16|2012.66|2013.65|2012.15|2014.17|2012.67|2013.21|2011.71|0
1612500000000|2021-02-05 04:40:00|2013.67|2012.17|2013.7|2012.2|2014.16|2012.66|2013.67|2012.17|0
1612500300000|2021-02-05 04:45:00|2013.83|2012.33|2013.67|2012.17|2014.17|2012.67|2013.65|2012.15|0
1612500600000|2021-02-05 04:50:00|2013.68|2012.18|2014.17|2012.67|2014.2|2012.7|2013.67|2012.17|0
1612500900000|2021-02-05 04:55:00|2014.16|2012.66|2014.12|2012.62|2014.17|2012.67|2013.63|2012.13|0
1612501200000|2021-02-05 05:00:00|2014.11|2012.61|2014.12|2012.62|2014.15|2012.65|2013.61|2012.11|0
1612501500000|2021-02-05 05:05:00|2014.11|2012.61|2014.19|2012.69|2014.61|2013.11|2013.19|2011.69|0
1612501800000|2021-02-05 05:10:00|2014.21|2012.71|2013.75|2012.25|2014.24|2012.74|2013.75|2012.25|0
1612502100000|2021-02-05 05:15:00|2013.82|2012.32|2014.18|2012.68|2014.2|2012.7|2013.69|2012.19|0
1612502400000|2021-02-05 05:20:00|2014.19|2012.69|2014.17|2012.67|2014.22|2012.72|2014.17|2012.67|0
1612502700000|2021-02-05 05:25:00|2014.18|2012.68|2014.2|2012.7|2014.21|2012.71|2013.71|2012.21|0
1612503000000|2021-02-05 05:30:00|2014.18|2012.68|2014.88|2013.38|2015.34|2013.84|2013.96|2012.46|0
1612503300000|2021-02-05 05:35:00|2014.87|2013.37|2015.37|2013.87|2015.37|2013.87|2014.84|2013.34|0
1612503600000|2021-02-05 05:40:00|2015.36|2013.86|2014.88|2013.38|2015.42|2013.92|2014.85|2013.35|0
1612503900000|2021-02-05 05:45:00|2014.89|2013.39|2014.78|2013.28|2015.36|2013.86|2014.77|2013.27|0
1612504200000|2021-02-05 05:50:00|2014.76|2013.26|2014.86|2013.36|2015.32|2013.82|2014.76|2013.26|0
1612504500000|2021-02-05 05:55:00|2014.93|2013.43|2015.82|2014.32|2015.83|2014.33|2014.93|2013.43|0
1612504800000|2021-02-05 06:00:00|2015.81|2014.31|2015.6|2014.1|2015.87|2014.37|2015.32|2013.82|0
1612505100000|2021-02-05 06:05:00|2015.67|2014.17|2016.22|2014.72|2016.49|2014.99|2015.35|2013.85|0
1612505400000|2021-02-05 06:10:00|2016.23|2014.73|2016.01|2014.51|2016.28|2014.78|2015.78|2014.28|0
1612505700000|2021-02-05 06:15:00|2016.02|2014.52|2016.29|2014.79|2016.76|2015.26|2016.02|2014.52|0
1612506000000|2021-02-05 06:20:00|2016.3|2014.8|2016.29|2014.79|2016.31|2014.81|2015.57|2014.07|0
1612506300000|2021-02-05 06:25:00|2016.31|2014.81|2016.17|2014.67|2016.75|2015.25|2016.16|2014.66|0
1612506600000|2021-02-05 06:30:00|2016.16|2014.66|2017.06|2015.56|2017.07|2015.57|2016.15|2014.65|0
1612506900000|2021-02-05 06:35:00|2017.05|2015.55|2016.56|2015.06|2017.48|2015.98|2016.54|2015.04|0
1612507200000|2021-02-05 06:40:00|2016.55|2015.05|2016.05|2014.55|2016.56|2015.06|2015.58|2014.08|0
1612507500000|2021-02-05 06:45:00|2016.03|2014.53|2016|2014.5|2016.04|2014.54|2015.99|2014.49|0
1612507800000|2021-02-05 06:50:00|2016.01|2014.51|2015.82|2014.32|2016.24|2014.74|2015.8|2014.3|0
1612508100000|2021-02-05 06:55:00|2015.83|2014.33|2015.38|2013.88|2015.87|2014.37|2014.93|2013.43|0
1612508400000|2021-02-05 07:00:00|2015.37|2013.87|2014.39|2012.89|2015.37|2013.87|2013.88|2012.38|0
1612508700000|2021-02-05 07:05:00|2014.52|2013.02|2014.25|2012.75|2015.34|2013.84|2013.78|2012.28|0
1612509000000|2021-02-05 07:10:00|2014.26|2012.76|2013.04|2011.54|2014.26|2012.76|2012.58|2011.08|0
1612509300000|2021-02-05 07:15:00|2013.03|2011.53|2013.54|2012.04|2013.55|2012.05|2012.52|2011.02|0
1612509600000|2021-02-05 07:20:00|2013.53|2012.03|2013.05|2011.55|2013.54|2012.04|2012.59|2011.09|0
1612509900000|2021-02-05 07:25:00|2013.04|2011.54|2013.88|2012.38|2013.9|2012.4|2012.95|2011.45|0
1612510200000|2021-02-05 07:30:00|2013.89|2012.39|2012.61|2011.21|2013.89|2012.46|2012.49|2011.09|37
1612510500000|2021-02-05 07:35:00|2012.74|2011.34|2012.86|2011.46|2012.86|2011.46|2012.11|2010.71|16
1612510800000|2021-02-05 07:40:00|2012.74|2011.34|2012.11|2010.71|2012.99|2011.59|2011.86|2010.46|20
1612511100000|2021-02-05 07:45:00|2012.24|2010.84|2011.24|2009.84|2012.24|2010.84|2011.11|2009.71|16
1612511400000|2021-02-05 07:50:00|2011.49|2010.09|2009.74|2008.34|2011.74|2010.34|2009.74|2008.34|42
1612511700000|2021-02-05 07:55:00|2011.04|2009.54|2014.21|2012.71|2014.21|2012.71|2011.04|2009.54|0
1612512000000|2021-02-05 08:00:00|2014.22|2012.72|2003.79|2003.29|2014.22|2012.72|2003.79|2003.29|2744
1612512300000|2021-02-05 08:05:00|2003.66|2003.16|2004.29|2003.79|2005.04|2004.54|2002.04|2001.54|2016
1612512600000|2021-02-05 08:10:00|2004.16|2003.66|2005.29|2004.79|2006.04|2005.54|2003.66|2003.16|1410
1612512900000|2021-02-05 08:15:00|2005.16|2004.66|2004.04|2003.54|2005.16|2004.66|2002.91|2002.41|1250
1612513200000|2021-02-05 08:20:00|2004.16|2003.66|2002.54|2002.04|2005.29|2004.79|2002.54|2002.04|636
1612513500000|2021-02-05 08:25:00|2002.66|2002.16|2000.04|1999.54|2002.66|2002.16|2000.04|1999.54|809
1612513800000|2021-02-05 08:30:00|2000.29|1999.79|2002.79|2002.29|2003.91|2003.41|1999.54|1999.04|996
1612514100000|2021-02-05 08:35:00|2003.04|2002.54|2002.79|2002.29|2004.16|2003.66|2002.54|2002.04|568
1612514400000|2021-02-05 08:40:00|2003.14|2002.64|2003.64|2003.14|2003.89|2003.39|2001.64|2001.14|683
1612514700000|2021-02-05 08:45:00|2003.51|2003.01|2004.39|2003.89|2004.39|2003.89|2003.14|2002.64|471
1612515000000|2021-02-05 08:50:00|2004.26|2003.76|2005.14|2004.64|2005.14|2004.64|2002.89|2002.39|588
1612515300000|2021-02-05 08:55:00|2004.89|2004.39|2004.14|2003.64|2005.39|2004.89|2003.01|2002.51|649
1612515600000|2021-02-05 09:00:00|2004.01|2003.51|2001.76|2001.26|2004.14|2003.64|2001.64|2001.14|553
1612515900000|2021-02-05 09:05:00|2001.64|2001.14|2001.89|2001.39|2001.89|2001.39|2000.39|1999.89|776
1612516200000|2021-02-05 09:10:00|2001.76|2001.26|2000.64|2000.14|2002.14|2001.64|2000.51|2000.01|655
1612516500000|2021-02-05 09:15:00|2000.51|2000.01|1999.14|1998.64|2001.14|2000.64|1998.39|1997.89|771
1612516800000|2021-02-05 09:20:00|1998.89|1998.39|2000.14|1999.64|2000.76|2000.26|1998.89|1998.39|765
1612517100000|2021-02-05 09:25:00|2000.26|1999.76|1998.89|1998.39|2000.39|1999.89|1998.64|1998.14|477
1612517400000|2021-02-05 09:30:00|1999.01|1998.51|2000.64|2000.14|2001.14|2000.64|1998.14|1997.64|1006
1612517700000|2021-02-05 09:35:00|2000.76|2000.26|2000.89|2000.39|2001.14|2000.64|2000.14|1999.64|400
1612518000000|2021-02-05 09:40:00|2001.01|2000.51|2002.64|2002.14|2003.01|2002.51|2000.89|2000.39|615
1612518300000|2021-02-05 09:45:00|2002.76|2002.26|2002.14|2001.64|2003.14|2002.64|2001.89|2001.39|527
1612518600000|2021-02-05 09:50:00|2002.26|2001.76|2003.64|2003.14|2003.89|2003.39|2002.14|2001.64|444
1612518900000|2021-02-05 09:55:00|2003.76|2003.26|2001.64|2001.14|2004.14|2003.64|2001.64|2001.14|535
1612519200000|2021-02-05 10:00:00|2001.76|2001.26|2001.89|2001.39|2002.14|2001.64|2001.26|2000.76|290
1612519500000|2021-02-05 10:05:00|2002.14|2001.64|2001.39|2000.89|2002.14|2001.64|2000.76|2000.26|355
1612519800000|2021-02-05 10:10:00|2001.51|2001.01|2002.64|2002.14|2002.89|2002.39|2001.39|2000.89|380
1612520100000|2021-02-05 10:15:00|2002.39|2001.89|2002.01|2001.51|2002.64|2002.14|2001.64|2001.14|250
1612520400000|2021-02-05 10:20:00|2001.89|2001.39|2002.14|2001.64|2003.14|2002.64|2001.64|2001.14|237
1612520700000|2021-02-05 10:25:00|2002.26|2001.76|2002.39|2001.89|2003.14|2002.64|2002.14|2001.64|132
1612521000000|2021-02-05 10:30:00|2002.14|2001.64|2002.26|2001.76|2002.64|2002.14|2001.64|2001.14|178
1612521300000|2021-02-05 10:35:00|2002.14|2001.64|2003.14|2002.64|2003.14|2002.64|2001.89|2001.39|154
1612521600000|2021-02-05 10:40:00|2003.26|2002.76|2003.89|2003.39|2004.39|2003.89|2003.14|2002.64|476
1612521900000|2021-02-05 10:45:00|2003.76|2003.26|2004.39|2003.89|2004.64|2004.14|2003.64|2003.14|297
1612522200000|2021-02-05 10:50:00|2004.51|2004.01|2003.39|2002.89|2004.64|2004.14|2003.14|2002.64|377
1612522500000|2021-02-05 10:55:00|2003.51|2003.01|2003.14|2002.64|2003.89|2003.39|2003.14|2002.64|311
1612522800000|2021-02-05 11:00:00|2003.26|2002.76|2003.64|2003.14|2004.64|2004.14|2003.14|2002.64|419
1612523100000|2021-02-05 11:05:00|2003.89|2003.39|2003.89|2003.39|2003.89|2003.39|2002.89|2002.39|230
1612523400000|2021-02-05 11:10:00|2003.64|2003.14|2003.26|2002.76|2004.14|2003.64|2003.14|2002.64|301
1612523700000|2021-02-05 11:15:00|2003.14|2002.64|2003.14|2002.64|2003.64|2003.14|2002.39|2001.89|313
1612524000000|2021-02-05 11:20:00|2003.26|2002.76|2003.14|2002.64|2003.51|2003.01|2002.89|2002.39|213
1612524300000|2021-02-05 11:25:00|2003.26|2002.76|2002.89|2002.39|2003.51|2003.01|2002.39|2001.89|222
1612524600000|2021-02-05 11:30:00|2002.76|2002.26|2002.14|2001.64|2003.14|2002.64|2001.89|2001.39|226
1612524900000|2021-02-05 11:35:00|2002.01|2001.51|2001.14|2000.64|2002.01|2001.51|2000.76|2000.26|476
1612525200000|2021-02-05 11:40:00|2001.01|2000.51|2000.89|2000.39|2001.89|2001.39|2000.64|2000.14|168
1612525500000|2021-02-05 11:45:00|2000.76|2000.26|2001.64|2001.14|2001.64|2001.14|2000.64|2000.14|110
1612525800000|2021-02-05 11:50:00|2001.76|2001.26|2002.01|2001.51|2002.14|2001.64|2001.14|2000.64|180
1612526100000|2021-02-05 11:55:00|2001.89|2001.39|2001.89|2001.39|2002.51|2002.01|2001.64|2001.14|340
1612526400000|2021-02-05 12:00:00|2001.76|2001.26|2002.39|2001.89|2002.64|2002.14|2001.64|2001.14|384
1612526700000|2021-02-05 12:05:00|2002.51|2002.01|2001.39|2000.89|2002.89|2002.39|2001.01|2000.51|244
1612527000000|2021-02-05 12:10:00|2001.64|2001.14|2002.39|2001.89|2002.89|2002.39|2001.39|2000.89|208
1612527300000|2021-02-05 12:15:00|2002.51|2002.01|2001.64|2001.14|2002.64|2002.14|2001.39|2000.89|314
1612527600000|2021-02-05 12:20:00|2001.76|2001.26|2000.64|2000.14|2002.14|2001.64|2000.39|1999.89|276
1612527900000|2021-02-05 12:25:00|2000.39|1999.89|2000.89|2000.39|2001.01|2000.51|2000.26|1999.76|333
1612528200000|2021-02-05 12:30:00|2000.76|2000.26|2000.64|2000.14|2001.14|2000.64|2000.64|2000.14|166
1612528500000|2021-02-05 12:35:00|2000.39|1999.89|2001.14|2000.64|2001.39|2000.89|2000.39|1999.89|158
1612528800000|2021-02-05 12:40:00|2001.38|2000.88|2001.88|2001.38|2001.88|2001.38|2000.88|2000.38|139
1612529100000|2021-02-05 12:45:00|2001.75|2001.25|2002.25|2001.75|2002.63|2002.13|2001.63|2001.13|218
1612529400000|2021-02-05 12:50:00|2002.38|2001.88|2001.38|2000.88|2002.88|2002.38|2001.38|2000.88|279
1612529700000|2021-02-05 12:55:00|2001.25|2000.75|2000.63|2000.13|2001.5|2001|2000.38|1999.88|390
1612530000000|2021-02-05 13:00:00|2000.5|2000|1999.63|1999.13|2000.88|2000.38|1999.63|1999.13|426
1612530300000|2021-02-05 13:05:00|1999.5|1999|1997.88|1997.38|1999.63|1999.13|1997.38|1996.88|515
1612530600000|2021-02-05 13:10:00|1998|1997.5|1997.13|1996.63|1998.38|1997.88|1996.88|1996.38|513
1612530900000|2021-02-05 13:15:00|1997.25|1996.75|1996.38|1995.88|1997.38|1996.88|1996.13|1995.63|481
1612531200000|2021-02-05 13:20:00|1996.5|1996|1998.25|1997.75|1998.63|1998.13|1996.38|1995.88|612
1612531500000|2021-02-05 13:25:00|1998.38|1997.88|1998.88|1998.38|1999.13|1998.63|1998.38|1997.88|276
1612531800000|2021-02-05 13:30:00|1998.75|1998.25|1995.88|1995.38|1998.75|1998.25|1995.38|1994.88|880
1612532100000|2021-02-05 13:35:00|1996|1995.5|1997.63|1997.13|1997.63|1997.13|1996|1995.5|462
1612532400000|2021-02-05 13:40:00|1997.5|1997|1996.38|1995.88|1997.63|1997.13|1996.13|1995.63|310
1612532700000|2021-02-05 13:45:00|1996.25|1995.75|1996.13|1995.63|1997.38|1996.88|1996.13|1995.63|343
1612533000000|2021-02-05 13:50:00|1996.38|1995.88|1997.25|1996.75|1997.38|1996.88|1996.13|1995.63|363
1612533300000|2021-02-05 13:55:00|1997.13|1996.63|1996.38|1995.88|1997.38|1996.88|1996.13|1995.63|228
1612533600000|2021-02-05 14:00:00|1996.25|1995.75|1996.13|1995.63|1996.63|1996.13|1995.88|1995.38|375
1612533900000|2021-02-05 14:05:00|1996.25|1995.75|1996.63|1996.13|1996.75|1996.25|1995.88|1995.38|324
1612534200000|2021-02-05 14:10:00|1996.75|1996.25|1995.63|1995.13|1997.13|1996.63|1995.63|1995.13|393
1612534500000|2021-02-05 14:15:00|1995.75|1995.25|1995.63|1995.13|1996.13|1995.63|1995.38|1994.88|373
1612534800000|2021-02-05 14:20:00|1995.75|1995.25|1995.38|1994.88|1995.88|1995.38|1995.13|1994.63|289
1612535100000|2021-02-05 14:25:00|1995.5|1995|1995.38|1994.88|1995.88|1995.38|1995.13|1994.63|373
1612535400000|2021-02-05 14:30:00|1995.5|1995|1994.88|1994.38|1996.63|1996.13|1994.13|1993.63|827
1612535700000|2021-02-05 14:35:00|1994.63|1994.13|1992.38|1991.88|1994.63|1994.13|1992.13|1991.63|1050
1612536000000|2021-02-05 14:40:00|1992.25|1991.75|1992.63|1992.13|1993.88|1993.38|1992.13|1991.63|735
1612536300000|2021-02-05 14:45:00|1992.38|1991.88|1992.88|1992.38|1993.38|1992.88|1991.5|1991|811
1612536600000|2021-02-05 14:50:00|1993|1992.5|1992.88|1992.38|1993.63|1993.13|1992.38|1991.88|768
1612536900000|2021-02-05 14:55:00|1992.75|1992.25|1990.88|1990.38|1992.75|1992.25|1990.63|1990.13|915
1612537200000|2021-02-05 15:00:00|1990.75|1990.25|1988.88|1988.38|1991.38|1990.88|1987.63|1987.13|1348
1612537500000|2021-02-05 15:05:00|1988.75|1988.25|1989.38|1988.88|1989.88|1989.38|1987.13|1986.63|1025
1612537800000|2021-02-05 15:10:00|1989.53|1989.03|1987.53|1987.03|1989.78|1989.28|1987.03|1986.53|1084
1612538100000|2021-02-05 15:15:00|1987.4|1986.9|1986.4|1985.9|1987.78|1987.28|1986.03|1985.53|595
1612538400000|2021-02-05 15:20:00|1986.53|1986.03|1986.78|1986.28|1987.03|1986.53|1986.03|1985.53|980
1612538700000|2021-02-05 15:25:00|1986.9|1986.4|1990.03|1989.53|1990.03|1989.53|1986.78|1986.28|856
1612539000000|2021-02-05 15:30:00|1989.9|1989.4|1991.03|1990.53|1991.53|1991.03|1989.78|1989.28|1075
1612539300000|2021-02-05 15:35:00|1990.78|1990.28|1991.53|1991.03|1991.78|1991.28|1990.28|1989.78|1050
1612539600000|2021-02-05 15:40:00|1991.4|1990.9|1992.4|1991.9|1993.03|1992.53|1991.28|1990.78|1156
1612539900000|2021-02-05 15:45:00|1992.28|1991.78|1992.03|1991.53|1992.53|1992.03|1991.28|1990.78|683
1612540200000|2021-02-05 15:50:00|1991.9|1991.4|1992.53|1992.03|1992.78|1992.28|1991.78|1991.28|930
1612540500000|2021-02-05 15:55:00|1992.65|1992.15|1992.28|1991.78|1992.78|1992.28|1991.53|1991.03|803
1612540800000|2021-02-05 16:00:00|1992.53|1992.03|1991.53|1991.03|1992.78|1992.28|1991.28|1990.78|904
1612541100000|2021-02-05 16:05:00|1991.65|1991.15|1989.65|1989.15|1992.03|1991.53|1989.65|1989.15|733
1612541400000|2021-02-05 16:10:00|1989.78|1989.28|1990.28|1989.78|1990.53|1990.03|1989.53|1989.03|504
1612541700000|2021-02-05 16:15:00|1990.15|1989.65|1989.53|1989.03|1990.28|1989.78|1989.53|1989.03|507
1612542000000|2021-02-05 16:20:00|1989.65|1989.15|1990.51|1989.01|1990.53|1990.03|1989.53|1989.01|600
1612542300000|2021-02-05 16:25:00|1990.5|1989|1990.53|1989.03|1991.04|1989.54|1990.1|1988.6|553
1612542600000|2021-02-05 16:30:00|1990.67|1989.17|1990.6|1989.2|1991.6|1990.2|1990.48|1989.08|276
1612542900000|2021-02-05 16:35:00|1990.73|1989.33|1991.85|1990.45|1991.98|1990.58|1990.48|1989.08|58
1612543200000|2021-02-05 16:40:00|1991.73|1990.33|1991.1|1989.7|1991.98|1990.58|1991.1|1989.7|23
1612543500000|2021-02-05 16:45:00|1991.23|1989.83|1991.35|1989.95|1991.73|1990.33|1991.23|1989.83|6
1612543800000|2021-02-05 16:50:00|1991.23|1989.83|1989.85|1988.45|1991.6|1990.2|1989.85|1988.45|52
1612544100000|2021-02-05 16:55:00|1989.98|1988.58|1987.4|1985.9|1990.1|1988.7|1987.23|1985.83|38
1612544400000|2021-02-05 17:00:00|1987.41|1985.91|1988.07|1986.57|1988.51|1987.01|1986.89|1985.39|0
1612544700000|2021-02-05 17:05:00|1988.09|1986.59|1988.97|1987.47|1989.92|1988.42|1988.07|1986.57|0
1612545000000|2021-02-05 17:10:00|1988.98|1987.48|1989.16|1987.66|1989.59|1988.09|1988.08|1986.58|0
1612545300000|2021-02-05 17:15:00|1989.17|1987.67|1990.1|1988.6|1990.56|1989.06|1989.12|1987.62|0
1612545600000|2021-02-05 17:20:00|1990.08|1988.58|1989.59|1988.09|1990.11|1988.61|1989.59|1988.09|0
1612545900000|2021-02-05 17:25:00|1989.6|1988.1|1990.54|1989.04|1990.55|1989.05|1989.58|1988.08|0
1612546200000|2021-02-05 17:30:00|1990.55|1989.05|1990.1|1988.6|1990.57|1989.07|1990.1|1988.6|0
1612546500000|2021-02-05 17:35:00|1990.08|1988.58|1990.24|1988.74|1990.54|1989.04|1989.63|1988.13|0
1612546800000|2021-02-05 17:40:00|1990.23|1988.73|1990.77|1989.27|1991.29|1989.79|1990.22|1988.72|0
1612547100000|2021-02-05 17:45:00|1990.78|1989.28|1990.34|1988.84|1991.26|1989.76|1989.86|1988.36|0
1612547400000|2021-02-05 17:50:00|1990.33|1988.83|1989.91|1988.41|1990.37|1988.87|1989.86|1988.36|0
1612547700000|2021-02-05 17:55:00|1989.92|1988.42|1990.46|1988.96|1990.92|1989.42|1989.91|1988.41|0
1612548000000|2021-02-05 18:00:00|1990.45|1988.95|1989.88|1988.38|1990.93|1989.43|1989.88|1988.38|0
1612548300000|2021-02-05 18:05:00|1989.9|1988.4|1989.41|1987.91|1989.9|1988.4|1989.38|1987.88|0
1612548600000|2021-02-05 18:10:00|1989.42|1987.92|1989.88|1988.38|1989.9|1988.4|1989.39|1987.89|0
1612548900000|2021-02-05 18:15:00|1989.9|1988.4|1990.86|1989.36|1990.88|1989.38|1989.86|1988.36|0
1612549200000|2021-02-05 18:20:00|1990.85|1989.35|1989.83|1988.33|1990.86|1989.36|1989.35|1987.85|0
1612549500000|2021-02-05 18:25:00|1989.81|1988.31|1989.89|1988.39|1990.37|1988.87|1989.37|1987.87|0
1612549800000|2021-02-05 18:30:00|1989.87|1988.37|1989.83|1988.33|1989.9|1988.4|1989.35|1987.85|0
1612550100000|2021-02-05 18:35:00|1989.84|1988.34|1989.86|1988.36|1990.35|1988.85|1989.83|1988.33|0
1612550400000|2021-02-05 18:40:00|1989.85|1988.35|1989.37|1987.87|1989.88|1988.38|1989.34|1987.84|0
1612550700000|2021-02-05 18:45:00|1989.38|1987.88|1990.66|1989.16|1990.73|1989.23|1989.34|1987.84|0
1612551000000|2021-02-05 18:50:00|1990.64|1989.14|1989.22|1987.72|1990.65|1989.15|1989.19|1987.69|0
1612551300000|2021-02-05 18:55:00|1989.23|1987.73|1988.29|1986.79|1989.26|1987.76|1988.28|1986.78|0
1612551600000|2021-02-05 19:00:00|1988.28|1986.78|1988.75|1987.25|1989.26|1987.76|1987.78|1986.28|0
1612551900000|2021-02-05 19:05:00|1988.73|1987.23|1989.22|1987.72|1989.27|1987.77|1988.73|1987.23|0
1612552200000|2021-02-05 19:10:00|1989.23|1987.73|1989.26|1987.76|1989.74|1988.24|1989.22|1987.72|0
1612552500000|2021-02-05 19:15:00|1989.27|1987.77|1988.79|1987.29|1989.3|1987.8|1988.75|1987.25|0
1612552800000|2021-02-05 19:20:00|1988.8|1987.3|1988.76|1987.26|1988.8|1987.3|1988.28|1986.78|0
1612553100000|2021-02-05 19:25:00|1988.77|1987.27|1989.75|1988.25|1989.79|1988.29|1988.75|1987.25|0
1612553400000|2021-02-05 19:30:00|1989.77|1988.27|1989.77|1988.27|1990.73|1989.23|1989.73|1988.23|0
1612553700000|2021-02-05 19:35:00|1989.78|1988.28|1990.22|1988.72|1990.22|1988.72|1989.26|1987.76|0
1612554000000|2021-02-05 19:40:00|1990.21|1988.71|1989.69|1988.19|1990.22|1988.72|1989.69|1988.19|0
1612554300000|2021-02-05 19:45:00|1989.66|1988.16|1989.44|1987.94|1990.17|1988.67|1989.14|1987.64|0
1612554600000|2021-02-05 19:50:00|1989.59|1988.09|1989.12|1987.62|1989.6|1988.1|1988.6|1987.1|0
1612554900000|2021-02-05 19:55:00|1989.11|1987.61|1989.14|1987.64|1989.63|1988.13|1989.09|1987.59|0
1612555200000|2021-02-05 20:00:00|1989.15|1987.65|1988.19|1986.69|1989.15|1987.65|1987.97|1986.47|0
1612555500000|2021-02-05 20:05:00|1988.2|1986.7|1988.68|1987.18|1989.18|1987.68|1988.19|1986.69|0
1612555800000|2021-02-05 20:10:00|1988.67|1987.17|1988.77|1987.27|1989.21|1987.71|1988.66|1987.16|0
1612556100000|2021-02-05 20:15:00|1988.75|1987.25|1989.26|1987.76|1989.99|1988.49|1988.75|1987.25|0
1612556400000|2021-02-05 20:20:00|1989.28|1987.78|1989.77|1988.27|1990.21|1988.71|1989.19|1987.69|0
1612556700000|2021-02-05 20:25:00|1989.75|1988.25|1988.67|1987.17|1989.78|1988.28|1988.66|1987.16|0
1612557000000|2021-02-05 20:30:00|1988.68|1987.18|1989.72|1988.22|1989.74|1988.24|1988.67|1987.17|0
1612557300000|2021-02-05 20:35:00|1989.73|1988.23|1989.21|1987.71|1990.27|1988.77|1988.71|1987.21|0
1612557600000|2021-02-05 20:40:00|1989.19|1987.69|1989.19|1987.69|1989.72|1988.22|1989.14|1987.64|0
1612557900000|2021-02-05 20:45:00|1989.21|1987.71|1989.16|1987.66|1990.22|1988.72|1989.15|1987.65|0
1612558200000|2021-02-05 20:50:00|1989.15|1987.65|1990.14|1988.64|1990.19|1988.69|1989.12|1987.62|0
1612558500000|2021-02-05 20:55:00|1990.17|1988.67|1991.17|1989.67|1992.96|1991.46|1989.72|1988.22|0
1612558800000|2021-02-05 21:00:00|1991.1|1989.6|1991.6|1990.1|1992|1990.5|1990.49|1988.99|0
1612559100000|2021-02-05 21:05:00|1991.58|1990.08|1992.14|1990.64|1992.14|1990.64|1991.4|1989.9|0
1612559400000|2021-02-05 21:10:00|1992.15|1990.65|1992.57|1991.07|1992.73|1991.23|1992|1990.5|0
1612559700000|2021-02-05 21:15:00|1992.53|1991.03|1992.47|1990.97|1992.6|1991.1|1992.47|1990.97|0
1612560000000|2021-02-05 21:20:00|1992.51|1991.01|1992.55|1991.05|1992.6|1991.1|1992.47|1990.97|0
1612560300000|2021-02-05 21:25:00|1992.51|1991.01|1992.47|1990.97|1992.6|1991.1|1992.47|1990.97|0
1612560600000|2021-02-05 21:30:00|1992.44|1990.94|1992.53|1991.03|1992.53|1991.03|1992.02|1990.52|0
1612560900000|2021-02-05 21:35:00|1992.51|1991.01|1992.53|1991.03|1992.62|1991.12|1992.33|1990.83|0
1612561200000|2021-02-05 21:40:00|1992.54|1991.04|1992.64|1991.14|1992.72|1991.22|1992.53|1991.03|0
1612561500000|2021-02-05 21:45:00|1992.72|1991.22|1993.02|1991.52|1993.16|1991.66|1992.53|1991.03|0
1612561800000|2021-02-05 21:50:00|1993.04|1991.54|1992.92|1991.42|1993.16|1991.66|1992.92|1991.42|0
1612562100000|2021-02-05 21:55:00|1992.94|1991.44|1992.75|1991.25|1993.03|1991.53|1992.73|1991.23|0
1612562400000|2021-02-05 22:00:00|1992.4|1990.9|1992.4|1990.9|1992.4|1990.9|1992.4|1990.9|0
1612738800000|2021-02-07 23:00:00|1996.19|1994.69|1995.59|1994.09|1996.86|1995.36|1995.59|1994.09|0
1612739100000|2021-02-07 23:05:00|1995.58|1994.08|1995.14|1993.64|1995.59|1994.09|1994.55|1993.05|0
1612739400000|2021-02-07 23:10:00|1995.1|1993.6|1995.59|1994.09|1995.89|1994.39|1994.95|1993.45|0
1612739700000|2021-02-07 23:15:00|1995.6|1994.1|1995.25|1993.75|1995.99|1994.49|1994.85|1993.35|0
1612740000000|2021-02-07 23:20:00|1995.26|1993.76|1995.45|1993.95|1995.95|1994.45|1995.11|1993.61|0
1612740300000|2021-02-07 23:25:00|1995.47|1993.97|1995.16|1993.66|1995.55|1994.05|1995.01|1993.51|0
1612740600000|2021-02-07 23:30:00|1995.17|1993.67|1994.12|1992.62|1995.21|1993.71|1993.78|1992.28|0
1612740900000|2021-02-07 23:35:00|1994.13|1992.63|1994.55|1993.05|1994.55|1993.05|1993.82|1992.32|0
1612741200000|2021-02-07 23:40:00|1994.46|1992.96|1995.69|1994.19|1995.69|1994.19|1994.41|1992.91|0
1612741500000|2021-02-07 23:45:00|1995.7|1994.2|1995.61|1994.11|1995.89|1994.39|1995.25|1993.75|0
1612741800000|2021-02-07 23:50:00|1995.6|1994.1|1995.71|1994.21|1995.71|1994.21|1995.27|1993.77|0
1612742100000|2021-02-07 23:55:00|1995.73|1994.23|1994.77|1993.27|1995.91|1994.41|1994.43|1992.93|0
1612742400000|2021-02-08 00:00:00|1994.76|1993.26|1993.86|1992.36|1994.76|1993.26|1993.12|1991.62|0
1612742700000|2021-02-08 00:05:00|1993.85|1992.35|1994.06|1992.56|1994.94|1993.44|1993.52|1992.02|0
1612743000000|2021-02-08 00:10:00|1994.04|1992.54|1994.79|1993.29|1994.89|1993.39|1993.32|1991.82|0
1612743300000|2021-02-08 00:15:00|1994.81|1993.31|1999.59|1998.09|2000.24|1998.74|1994.39|1992.89|0
1612743600000|2021-02-08 00:20:00|1999.61|1998.11|2001.54|2000.04|2001.95|2000.45|1999.57|1998.07|0
1612743900000|2021-02-08 00:25:00|2001.7|2000.2|2001.01|1999.51|2001.92|2000.42|2000.51|1999.01|0
1612744200000|2021-02-08 00:30:00|2001.02|1999.52|2001.49|1999.99|2002.58|2001.08|2000.53|1999.03|0
1612744500000|2021-02-08 00:35:00|2001.71|2000.21|2001.5|2000|2002.41|2000.91|2000.57|1999.07|0
1612744800000|2021-02-08 00:40:00|2001.51|2000.01|2001.94|2000.44|2002.65|2001.15|2001.48|1999.98|0
1612745100000|2021-02-08 00:45:00|2001.91|2000.41|2001.89|2000.39|2002.37|2000.87|2001.46|1999.96|0
1612745400000|2021-02-08 00:50:00|2001.9|2000.4|2001.62|2000.12|2002.35|2000.85|2001.39|1999.89|0
1612745700000|2021-02-08 00:55:00|2001.65|2000.15|2000.55|1999.05|2001.87|2000.37|2000.28|1998.78|0
1612746000000|2021-02-08 01:00:00|2000.48|1998.98|2000.1|1998.6|2000.55|1999.05|1999.6|1998.1|0
1612746300000|2021-02-08 01:05:00|2000.11|1998.61|2001.06|1999.56|2001.08|1999.58|2000.1|1998.6|0
1612746600000|2021-02-08 01:10:00|2001.05|1999.55|2001.06|1999.56|2001.52|2000.02|2000.59|1999.09|0
1612746900000|2021-02-08 01:15:00|2001.05|1999.55|2002.71|2001.21|2002.96|2001.46|2001.05|1999.55|0
1612747200000|2021-02-08 01:20:00|2002.64|2001.14|2002.98|2001.48|2003.2|2001.7|2002.02|2000.52|0
1612747500000|2021-02-08 01:25:00|2002.96|2001.46|2004.52|2003.02|2004.52|2003.02|2002.96|2001.46|0
1612747800000|2021-02-08 01:30:00|2004.59|2003.09|2004.44|2002.94|2004.98|2003.48|2003.99|2002.49|0
1612748100000|2021-02-08 01:35:00|2004.43|2002.93|2003.52|2002.02|2004.9|2003.4|2003.52|2002.02|0
1612748400000|2021-02-08 01:40:00|2003.53|2002.03|2003.53|2002.03|2004.25|2002.75|2003.51|2002.01|0
1612748700000|2021-02-08 01:45:00|2003.52|2002.02|2003.57|2002.07|2003.98|2002.48|2003.05|2001.55|0
1612749000000|2021-02-08 01:50:00|2003.56|2002.06|2003.57|2002.07|2004.07|2002.57|2003.09|2001.59|0
1612749300000|2021-02-08 01:55:00|2003.56|2002.06|2004.03|2002.53|2004.05|2002.55|2003.54|2002.04|0
1612749600000|2021-02-08 02:00:00|2004.02|2002.52|2004.05|2002.55|2004.5|2003|2003.55|2002.05|0
1612749900000|2021-02-08 02:05:00|2004.27|2002.77|2004.47|2002.97|2004.96|2003.46|2004.02|2002.52|0
1612750200000|2021-02-08 02:10:00|2004.34|2002.84|2003.58|2002.08|2004.49|2002.99|2003.55|2002.05|0
1612750500000|2021-02-08 02:15:00|2003.56|2002.06|2003.61|2002.11|2003.61|2002.11|2002.85|2001.35|0
1612750800000|2021-02-08 02:20:00|2003.6|2002.1|2004.02|2002.52|2004.09|2002.59|2003.58|2002.08|0
1612751100000|2021-02-08 02:25:00|2004.03|2002.53|2003.54|2002.04|2004.03|2002.53|2003.52|2002.02|0
1612751400000|2021-02-08 02:30:00|2003.55|2002.05|2004.45|2002.95|2004.96|2003.46|2003.55|2002.05|0
1612751700000|2021-02-08 02:35:00|2004.46|2002.96|2004|2002.5|2004.94|2003.44|2003.99|2002.49|0
1612752000000|2021-02-08 02:40:00|2004.02|2002.52|2004.04|2002.54|2004.48|2002.98|2004|2002.5|0
1612752300000|2021-02-08 02:45:00|2004.18|2002.68|2004.53|2003.03|2004.76|2003.26|2004.18|2002.68|0
1612752600000|2021-02-08 02:50:00|2004.54|2003.04|2004.97|2003.47|2005.2|2003.7|2004.51|2003.01|0
1612752900000|2021-02-08 02:55:00|2004.98|2003.48|2005.4|2003.9|2005.42|2003.92|2004.95|2003.45|0
1612753200000|2021-02-08 03:00:00|2005.33|2003.83|2004.95|2003.45|2005.33|2003.83|2004.46|2002.96|0
1612753500000|2021-02-08 03:05:00|2005.08|2003.58|2004.94|2003.44|2005.4|2003.9|2004.48|2002.98|0
1612753800000|2021-02-08 03:10:00|2004.93|2003.43|2005.19|2003.69|2005.41|2003.91|2004.93|2003.43|0
1612754100000|2021-02-08 03:15:00|2005.26|2003.76|2005.18|2003.68|2005.43|2003.93|2004.96|2003.46|0
1612754400000|2021-02-08 03:20:00|2005.25|2003.75|2004.46|2002.96|2005.4|2003.9|2004.45|2002.95|0
1612754700000|2021-02-08 03:25:00|2004.47|2002.97|2003.98|2002.48|2004.69|2003.19|2003.76|2002.26|0
1612755000000|2021-02-08 03:30:00|2003.96|2002.46|2004.24|2002.74|2004.45|2002.95|2003.49|2001.99|0
1612755300000|2021-02-08 03:35:00|2004.17|2002.67|2004.02|2002.52|2004.49|2002.99|2004.01|2002.51|0
1612755600000|2021-02-08 03:40:00|2004.09|2002.59|2004|2002.5|2004.48|2002.98|2004|2002.5|0
1612755900000|2021-02-08 03:45:00|2003.98|2002.48|2003.06|2001.56|2004|2002.5|2003.03|2001.53|0
1612756200000|2021-02-08 03:50:00|2003.05|2001.55|2003.5|2002|2003.95|2002.45|2003.05|2001.55|0
1612756500000|2021-02-08 03:55:00|2003.57|2002.07|2003.5|2002|2003.95|2002.45|2003.47|2001.97|0
1612756800000|2021-02-08 04:00:00|2003.49|2001.99|2003.05|2001.55|2003.5|2002|2003.03|2001.53|0
1612757100000|2021-02-08 04:05:00|2003.04|2001.54|2003.5|2002|2003.51|2002.01|2003.03|2001.53|0
1612757400000|2021-02-08 04:10:00|2003.51|2002.01|2003.01|2001.51|2003.51|2002.01|2003.01|2001.51|0
1612757700000|2021-02-08 04:15:00|2003.02|2001.52|2002.52|2001.02|2003.48|2001.98|2002.28|2000.78|0
1612758000000|2021-02-08 04:20:00|2002.66|2001.16|2001.99|2000.49|2002.97|2001.47|2001.99|2000.49|0
1612758300000|2021-02-08 04:25:00|2002|2000.5|2002|2000.5|2002.01|2000.51|2001.53|2000.03|0
1612758600000|2021-02-08 04:30:00|2002.02|2000.52|2002|2000.5|2002.02|2000.52|2001.53|2000.03|0
1612758900000|2021-02-08 04:35:00|2002.03|2000.53|2001.56|2000.06|2002.03|2000.53|2001.54|2000.04|0
1612759200000|2021-02-08 04:40:00|2001.57|2000.07|2002.05|2000.55|2002.05|2000.55|2001.56|2000.06|0
1612759500000|2021-02-08 04:45:00|2002.03|2000.53|2002.02|2000.52|2002.03|2000.53|2001.55|2000.05|0
1612759800000|2021-02-08 04:50:00|2002.01|2000.51|2001.57|2000.07|2002.01|2000.51|2001.35|1999.85|0
1612760100000|2021-02-08 04:55:00|2001.58|2000.08|2001.61|2000.11|2001.61|2000.11|2001.13|1999.63|0
1612760400000|2021-02-08 05:00:00|2001.59|2000.09|2002.58|2001.08|2002.58|2001.08|2001.59|2000.09|0
1612760700000|2021-02-08 05:05:00|2002.56|2001.06|2002.09|2000.59|2002.58|2001.08|2002.08|2000.58|0
1612761000000|2021-02-08 05:10:00|2002.1|2000.6|2001.62|2000.12|2002.1|2000.6|2001.14|1999.64|0
1612761300000|2021-02-08 05:15:00|2001.6|2000.1|2002.11|2000.61|2002.11|2000.61|2001.16|1999.66|0
1612761600000|2021-02-08 05:20:00|2002.1|2000.6|2001.67|2000.17|2002.1|2000.6|2000.72|1999.22|0
1612761900000|2021-02-08 05:25:00|2001.68|2000.18|2001.66|2000.16|2001.68|2000.18|2001.42|1999.92|0
1612762200000|2021-02-08 05:30:00|2001.73|2000.23|2001.62|2000.12|2002.1|2000.6|2001.16|1999.66|0
1612762500000|2021-02-08 05:35:00|2001.63|2000.13|2001.15|1999.65|2001.63|2000.13|2001.14|1999.64|0
1612762800000|2021-02-08 05:40:00|2001.14|1999.64|2001.15|1999.65|2001.37|1999.87|2000.67|1999.17|0
1612763100000|2021-02-08 05:45:00|2001.14|1999.64|2001.14|1999.64|2001.6|2000.1|2000.67|1999.17|0
1612763400000|2021-02-08 05:50:00|2001.13|1999.63|2000.66|1999.16|2001.14|1999.64|2000.23|1998.73|0
1612763700000|2021-02-08 05:55:00|2000.8|1999.3|2002.03|2000.53|2002.04|2000.54|2000.8|1999.3|0
1612764000000|2021-02-08 06:00:00|2002.04|2000.54|2002.5|2001|2002.97|2001.47|2001.57|2000.07|0
1612764300000|2021-02-08 06:05:00|2002.48|2000.98|2002.77|2001.27|2002.99|2001.49|2002.48|2000.98|0
1612764600000|2021-02-08 06:10:00|2002.84|2001.34|2002.6|2001.1|2002.99|2001.49|2002.07|2000.57|0
1612764900000|2021-02-08 06:15:00|2002.59|2001.09|2002.9|2001.4|2003.04|2001.54|2002.47|2000.97|0
1612765200000|2021-02-08 06:20:00|2002.91|2001.41|2003.35|2001.85|2003.37|2001.87|2002.91|2001.41|0
1612765500000|2021-02-08 06:25:00|2003.29|2001.79|2003.34|2001.84|2003.35|2001.85|2002.9|2001.4|0
1612765800000|2021-02-08 06:30:00|2003.32|2001.82|2003.3|2001.8|2003.32|2001.82|2002.87|2001.37|0
1612766100000|2021-02-08 06:35:00|2003.17|2001.67|2003.3|2001.8|2003.73|2002.23|2002.86|2001.36|0
1612766400000|2021-02-08 06:40:00|2003.31|2001.81|2003.29|2001.79|2003.75|2002.25|2003.27|2001.77|0
1612766700000|2021-02-08 06:45:00|2003.3|2001.8|2002.86|2001.36|2003.31|2001.81|2002.84|2001.34|0
1612767000000|2021-02-08 06:50:00|2002.99|2001.49|2002.83|2001.33|2003.31|2001.81|2002.83|2001.33|0
1612767300000|2021-02-08 06:55:00|2002.84|2001.34|2002.35|2000.85|2003.07|2001.57|2002.35|2000.85|0
1612767600000|2021-02-08 07:00:00|2002.21|2000.71|2002|2000.5|2002.45|2000.95|2001|1999.5|0
1612767900000|2021-02-08 07:05:00|2001.93|2000.43|2001.54|2000.04|2001.93|2000.43|2000.63|1999.13|0
1612768200000|2021-02-08 07:10:00|2001.55|2000.05|2001.07|1999.57|2001.55|2000.05|2000.62|1999.12|0
1612768500000|2021-02-08 07:15:00|2001.06|1999.56|1999.62|1998.12|2001.06|1999.56|1999.62|1998.12|0
1612768800000|2021-02-08 07:20:00|1999.6|1998.1|1999.16|1997.66|1999.6|1998.1|1999.09|1997.59|0
1612769100000|2021-02-08 07:25:00|1999.17|1997.67|1998.76|1997.26|1999.27|1997.77|1998.29|1996.79|0
1612769400000|2021-02-08 07:30:00|1998.78|1997.28|1998.1|1996.7|1998.78|1997.28|1996.73|1995.33|36
1612769700000|2021-02-08 07:35:00|1997.98|1996.58|1998.1|1996.7|1998.35|1996.95|1997.98|1996.58|9
1612770000000|2021-02-08 07:40:00|1997.98|1996.58|1998.23|1996.83|1999.23|1997.83|1997.98|1996.58|38
1612770300000|2021-02-08 07:45:00|1998.35|1996.95|1998.98|1997.58|1999.23|1997.83|1998.23|1996.83|21
1612770600000|2021-02-08 07:50:00|1998.85|1997.45|2000.1|1998.7|2000.1|1998.7|1998.73|1997.33|37
1612770900000|2021-02-08 07:55:00|2000.37|1998.87|2000.13|1998.63|2000.37|1998.87|1998.67|1997.17|0
1612771200000|2021-02-08 08:00:00|2000.11|1998.61|2001.4|2000.9|2002.03|2001.53|1998.53|1998.03|1816
1612771500000|2021-02-08 08:05:00|2001.28|2000.78|1998.53|1998.03|2004.53|2004.03|1997.78|1997.28|2145
1612771800000|2021-02-08 08:10:00|1998.4|1997.9|1999.9|1999.4|2000.28|1999.78|1997.03|1996.53|1296
1612772100000|2021-02-08 08:15:00|2000.03|1999.53|2001.28|2000.78|2001.53|2001.03|1998.78|1998.28|1229
1612772400000|2021-02-08 08:20:00|2001.4|2000.9|2001.53|2001.03|2002.78|2002.28|2001.03|2000.53|945
1612772700000|2021-02-08 08:25:00|2001.78|2001.28|2004.28|2003.78|2004.53|2004.03|2001.53|2001.03|1036
1612773000000|2021-02-08 08:30:00|2004.53|2004.03|2005.65|2005.15|2006.53|2006.03|2004.28|2003.78|1125
1612773300000|2021-02-08 08:35:00|2005.78|2005.28|2003.03|2002.53|2005.78|2005.28|2002.53|2002.03|824
1612773600000|2021-02-08 08:40:00|2002.91|2002.41|2001.91|2001.41|2003.41|2002.91|2001.41|2000.91|735
1612773900000|2021-02-08 08:45:00|2001.78|2001.28|2001.16|2000.66|2002.16|2001.66|2000.66|2000.16|764
1612774200000|2021-02-08 08:50:00|2001.28|2000.78|2002.41|2001.91|2002.41|2001.91|2000.41|1999.91|490
1612774500000|2021-02-08 08:55:00|2002.28|2001.78|2002.91|2002.41|2003.41|2002.91|2001.41|2000.91|334
1612774800000|2021-02-08 09:00:00|2003.03|2002.53|2005.16|2004.66|2006.03|2005.53|2002.91|2002.41|649
1612775100000|2021-02-08 09:05:00|2005.28|2004.78|2004.78|2004.28|2005.66|2005.16|2004.41|2003.91|645
1612775400000|2021-02-08 09:10:00|2004.91|2004.41|2005.41|2004.91|2005.91|2005.41|2004.78|2004.28|493
1612775700000|2021-02-08 09:15:00|2005.28|2004.78|2005.16|2004.66|2005.78|2005.28|2004.91|2004.41|412
1612776000000|2021-02-08 09:20:00|2005.03|2004.53|2004.41|2003.91|2005.03|2004.53|2003.91|2003.41|268
1612776300000|2021-02-08 09:25:00|2004.16|2003.66|2003.03|2002.53|2004.41|2003.91|2003.03|2002.53|226
1612776600000|2021-02-08 09:30:00|2002.91|2002.41|2001.91|2001.41|2003.16|2002.66|2001.66|2001.16|448
1612776900000|2021-02-08 09:35:00|2002.16|2001.66|2002.66|2002.16|2002.91|2002.41|2001.66|2001.16|319
1612777200000|2021-02-08 09:40:00|2002.78|2002.28|2002.66|2002.16|2003.66|2003.16|2002.66|2002.16|236
1612777500000|2021-02-08 09:45:00|2002.53|2002.03|2004.53|2004.03|2004.66|2004.16|2002.16|2001.66|250
1612777800000|2021-02-08 09:50:00|2004.41|2003.91|2005.03|2004.53|2005.78|2005.28|2004.16|2003.66|483
1612778100000|2021-02-08 09:55:00|2005.16|2004.66|2004.41|2003.91|2005.16|2004.66|2004.16|2003.66|283
1612778400000|2021-02-08 10:00:00|2004.53|2004.03|2004.41|2003.91|2004.66|2004.16|2003.16|2002.66|320
1612778700000|2021-02-08 10:05:00|2004.53|2004.03|2003.91|2003.41|2004.66|2004.16|2003.91|2003.41|332
1612779000000|2021-02-08 10:10:00|2004.03|2003.53|2004.41|2003.91|2004.66|2004.16|2003.66|2003.16|133
1612779300000|2021-02-08 10:15:00|2004.28|2003.78|2003.16|2002.66|2004.41|2003.91|2002.53|2002.03|657
1612779600000|2021-02-08 10:20:00|2003.28|2002.78|2003.16|2002.66|2003.41|2002.91|2002.91|2002.41|73
1612779900000|2021-02-08 10:25:00|2003.03|2002.53|2003.66|2003.16|2003.91|2003.41|2002.16|2001.66|213
1612780200000|2021-02-08 10:30:00|2003.53|2003.03|2003.16|2002.66|2003.91|2003.41|2002.53|2002.03|289
1612780500000|2021-02-08 10:35:00|2003.03|2002.53|2002.41|2001.91|2003.16|2002.66|2001.91|2001.41|316
1612780800000|2021-02-08 10:40:00|2002.53|2002.03|2002.16|2001.66|2002.91|2002.41|2001.91|2001.41|301
1612781100000|2021-02-08 10:45:00|2002.28|2001.78|2001.66|2001.16|2002.41|2001.91|2001.16|2000.66|381
1612781400000|2021-02-08 10:50:00|2001.91|2001.41|2001.16|2000.66|2001.91|2001.41|2000.91|2000.41|478
1612781700000|2021-02-08 10:55:00|2001.28|2000.78|2001.66|2001.16|2002.16|2001.66|2001.28|2000.78|259
1612782000000|2021-02-08 11:00:00|2001.91|2001.41|2001.66|2001.16|2001.91|2001.41|2000.91|2000.41|474
1612782300000|2021-02-08 11:05:00|2001.41|2000.91|2001.41|2000.91|2001.66|2001.16|2000.91|2000.41|271
1612782600000|2021-02-08 11:10:00|2001.28|2000.78|2002.66|2002.16|2002.66|2002.16|2001.16|2000.66|334
1612782900000|2021-02-08 11:15:00|2002.53|2002.03|2004.16|2003.66|2004.16|2003.66|2002.41|2001.91|212
1612783200000|2021-02-08 11:20:00|2004.03|2003.53|2004.66|2004.16|2004.91|2004.41|2003.66|2003.16|336
1612783500000|2021-02-08 11:25:00|2004.78|2004.28|2004.41|2003.91|2004.91|2004.41|2004.16|2003.66|197
1612783800000|2021-02-08 11:30:00|2004.28|2003.78|2003.91|2003.41|2004.41|2003.91|2003.41|2002.91|299
1612784100000|2021-02-08 11:35:00|2003.66|2003.16|2003.91|2003.41|2004.03|2003.53|2003.16|2002.66|200
1612784400000|2021-02-08 11:40:00|2004.03|2003.53|2003.66|2003.16|2004.41|2003.91|2003.41|2002.91|162
1612784700000|2021-02-08 11:45:00|2003.53|2003.03|2003.41|2002.91|2004.16|2003.66|2003.41|2002.91|102
1612785000000|2021-02-08 11:50:00|2003.53|2003.03|2003.66|2003.16|2004.16|2003.66|2003.41|2002.91|162
1612785300000|2021-02-08 11:55:00|2003.53|2003.03|2003.91|2003.41|2004.16|2003.66|2003.16|2002.66|196
1612785600000|2021-02-08 12:00:00|2004.03|2003.53|2002.53|2002.03|2004.16|2003.66|2002.41|2001.91|383
1612785900000|2021-02-08 12:05:00|2002.41|2001.91|2002.41|2001.91|2002.66|2002.16|2001.78|2001.28|213
1612786200000|2021-02-08 12:10:00|2002.28|2001.78|2002.66|2002.16|2002.91|2002.41|2002.03|2001.53|122
1612786500000|2021-02-08 12:15:00|2002.41|2001.91|2002.16|2001.66|2002.66|2002.16|2001.91|2001.41|173
1612786800000|2021-02-08 12:20:00|2001.91|2001.41|2003.16|2002.66|2003.41|2002.91|2001.91|2001.41|142
1612787100000|2021-02-08 12:25:00|2003.28|2002.78|2004.28|2003.78|2004.66|2004.16|2003.03|2002.53|123
1612787400000|2021-02-08 12:30:00|2004.16|2003.66|2004.41|2003.91|2004.53|2004.03|2003.66|2003.16|201
1612787700000|2021-02-08 12:35:00|2004.53|2004.03|2004.41|2003.91|2004.66|2004.16|2003.66|2003.16|158
1612788000000|2021-02-08 12:40:00|2004.13|2003.63|2003.63|2003.13|2004.5|2004|2003.63|2003.13|180
1612788300000|2021-02-08 12:45:00|2003.75|2003.25|2004.38|2003.88|2004.63|2004.13|2003.63|2003.13|141
1612788600000|2021-02-08 12:50:00|2004.25|2003.75|2004.63|2004.13|2004.63|2004.13|2004.25|2003.75|123
1612788900000|2021-02-08 12:55:00|2004.75|2004.25|2005.63|2005.13|2005.63|2005.13|2004.63|2004.13|325
1612789200000|2021-02-08 13:00:00|2005.5|2005|2005.63|2005.13|2006.13|2005.63|2005.38|2004.88|436
1612789500000|2021-02-08 13:05:00|2005.75|2005.25|2005.88|2005.38|2006.63|2006.13|2005.63|2005.13|520
1612789800000|2021-02-08 13:10:00|2006|2005.5|2006.63|2006.13|2006.63|2006.13|2005.63|2005.13|308
1612790100000|2021-02-08 13:15:00|2006.5|2006|2006.63|2006.13|2006.63|2006.13|2006.13|2005.63|257
1612790400000|2021-02-08 13:20:00|2006.75|2006.25|2006.63|2006.13|2007.38|2006.88|2006.38|2005.88|643
1612790700000|2021-02-08 13:25:00|2006.75|2006.25|2006.13|2005.63|2006.88|2006.38|2005.88|2005.38|307
1612791000000|2021-02-08 13:30:00|2006|2005.5|2006|2005.5|2006.38|2005.88|2005.88|2005.38|225
1612791300000|2021-02-08 13:35:00|2006.13|2005.63|2005.13|2004.63|2006.13|2005.63|2005.13|2004.63|234
1612791600000|2021-02-08 13:40:00|2005.25|2004.75|2005.88|2005.38|2005.88|2005.38|2004.88|2004.38|323
1612791900000|2021-02-08 13:45:00|2006|2005.5|2004.88|2004.38|2006|2005.5|2004.63|2004.13|303
1612792200000|2021-02-08 13:50:00|2004.75|2004.25|2005.13|2004.63|2005.13|2004.63|2004.13|2003.63|339
1612792500000|2021-02-08 13:55:00|2005.25|2004.75|2005.63|2005.13|2005.63|2005.13|2004.63|2004.13|134
1612792800000|2021-02-08 14:00:00|2005.75|2005.25|2005.63|2005.13|2006|2005.5|2005.13|2004.63|117
1612793100000|2021-02-08 14:05:00|2005.5|2005|2005.38|2004.88|2005.88|2005.38|2004.63|2004.13|370
1612793400000|2021-02-08 14:10:00|2005.5|2005|2005.63|2005.13|2005.88|2005.38|2005.38|2004.88|248
1612793700000|2021-02-08 14:15:00|2005.5|2005|2005.38|2004.88|2005.63|2005.13|2005.38|2004.88|76
1612794000000|2021-02-08 14:20:00|2005.5|2005|2004.88|2004.38|2005.63|2005.13|2004.88|2004.38|135
1612794300000|2021-02-08 14:25:00|2004.75|2004.25|2004.63|2004.13|2005.13|2004.63|2004.38|2003.88|248
1612794600000|2021-02-08 14:30:00|2004.88|2004.38|2005.63|2005.13|2006.13|2005.63|2004.5|2004|652
1612794900000|2021-02-08 14:35:00|2005.75|2005.25|2005.13|2004.63|2006.13|2005.63|2004.75|2004.25|353
1612795200000|2021-02-08 14:40:00|2005.25|2004.75|2005.63|2005.13|2005.88|2005.38|2005|2004.5|491
1612795500000|2021-02-08 14:45:00|2005.75|2005.25|2005.63|2005.13|2005.88|2005.38|2005.13|2004.63|441
1612795800000|2021-02-08 14:50:00|2005.88|2005.38|2005.63|2005.13|2005.88|2005.38|2005.13|2004.63|387
1612796100000|2021-02-08 14:55:00|2005.38|2004.88|2006|2005.5|2006.38|2005.88|2005.13|2004.63|465
1612796400000|2021-02-08 15:00:00|2005.88|2005.38|2005.38|2004.88|2006.13|2005.63|2004.88|2004.38|516
1612796700000|2021-02-08 15:05:00|2005.25|2004.75|2005.88|2005.38|2006.13|2005.63|2005.13|2004.63|381
1612797000000|2021-02-08 15:10:00|2005.69|2005.19|2004.69|2004.19|2006.56|2006.06|2003.94|2003.44|1196
1612797300000|2021-02-08 15:15:00|2004.56|2004.06|2003.44|2002.94|2004.69|2004.19|2002.94|2002.44|429
1612797600000|2021-02-08 15:20:00|2003.69|2003.19|2001.94|2001.44|2003.69|2003.19|2001.69|2001.19|576
1612797900000|2021-02-08 15:25:00|2001.69|2001.19|2001.44|2000.94|2001.94|2001.44|2000.69|2000.19|888
1612798200000|2021-02-08 15:30:00|2001.69|2001.19|2001.19|2000.69|2002.06|2001.56|2001.19|2000.69|656
1612798500000|2021-02-08 15:35:00|2001.06|2000.56|2002.19|2001.69|2002.19|2001.69|2000.69|2000.19|673
1612798800000|2021-02-08 15:40:00|2002.31|2001.81|2003.19|2002.69|2003.56|2003.06|2002.06|2001.56|434
1612799100000|2021-02-08 15:45:00|2003.06|2002.56|2003.19|2002.69|2003.44|2002.94|2002.44|2001.94|1574
1612799400000|2021-02-08 15:50:00|2003.31|2002.81|2003.19|2002.69|2004.69|2004.19|2002.94|2002.44|764
1612799700000|2021-02-08 15:55:00|2003.06|2002.56|2004.19|2003.69|2004.19|2003.69|2002.44|2001.94|524
1612800000000|2021-02-08 16:00:00|2004.44|2003.94|2002.69|2002.19|2004.44|2003.94|2002.69|2002.19|557
1612800300000|2021-02-08 16:05:00|2002.56|2002.06|2001.69|2001.19|2002.56|2002.06|2001.44|2000.94|565
1612800600000|2021-02-08 16:10:00|2001.81|2001.31|2000.94|2000.44|2001.81|2001.31|2000.69|2000.19|632
1612800900000|2021-02-08 16:15:00|2000.81|2000.31|2001.94|2001.44|2001.94|2001.44|2000.69|2000.19|619
1612801200000|2021-02-08 16:20:00|2001.69|2001.19|2004.11|2002.61|2004.11|2002.94|2001.44|2000.94|1202
1612801500000|2021-02-08 16:25:00|2003.98|2002.48|2003.66|2002.16|2004.1|2002.6|2003.16|2001.66|883
1612801800000|2021-02-08 16:30:00|2003.67|2002.17|2001.64|2000.24|2004.14|2002.74|2001.64|2000.24|352
1612802100000|2021-02-08 16:35:00|2001.89|2000.49|2000.89|1999.49|2001.89|2000.49|2000.51|1999.11|51
1612802400000|2021-02-08 16:40:00|2000.76|1999.36|2000.39|1998.99|2001.01|1999.61|2000.26|1998.86|56
1612802700000|2021-02-08 16:45:00|2000.26|1998.86|2001.89|2000.49|2002.01|2000.61|2000.14|1998.74|44
1612803000000|2021-02-08 16:50:00|2001.76|2000.36|2001.51|2000.11|2002.14|2000.74|2001.26|1999.86|17
1612803300000|2021-02-08 16:55:00|2001.39|1999.99|2001.19|1999.69|2001.39|1999.99|2001.01|1999.61|5
1612803600000|2021-02-08 17:00:00|2001.2|1999.7|2001.21|1999.71|2001.7|2000.2|2001.2|1999.7|0
1612803900000|2021-02-08 17:05:00|2001.23|1999.73|2001.68|2000.18|2001.7|2000.2|2001.2|1999.7|0
1612804200000|2021-02-08 17:10:00|2001.7|2000.2|2003.13|2001.63|2003.15|2001.65|2001.68|2000.18|0
1612804500000|2021-02-08 17:15:00|2003.12|2001.62|2002.83|2001.33|2003.59|2002.09|2002.83|2001.33|0
1612804800000|2021-02-08 17:20:00|2002.85|2001.35|2002.89|2001.39|2003.36|2001.86|2002.83|2001.33|0
1612805100000|2021-02-08 17:25:00|2002.91|2001.41|2003.32|2001.82|2003.32|2001.82|2002.88|2001.38|0
1612805400000|2021-02-08 17:30:00|2003.31|2001.81|2003.29|2001.79|2003.32|2001.82|2002.82|2001.32|0
1612805700000|2021-02-08 17:35:00|2003.31|2001.81|2002.77|2001.27|2003.31|2001.81|2002.77|2001.27|0
1612806000000|2021-02-08 17:40:00|2002.78|2001.28|2002.82|2001.32|2003.25|2001.75|2002.74|2001.24|0
1612806300000|2021-02-08 17:45:00|2002.84|2001.34|2003.28|2001.78|2003.76|2002.26|2002.82|2001.32|0
1612806600000|2021-02-08 17:50:00|2003.29|2001.79|2002.8|2001.3|2003.29|2001.79|2002.77|2001.27|0
1612806900000|2021-02-08 17:55:00|2002.78|2001.28|2002.29|2000.79|2002.8|2001.3|2001.8|2000.3|0
1612807200000|2021-02-08 18:00:00|2002.27|2000.77|2001.76|2000.26|2002.29|2000.79|2001.76|2000.26|0
1612807500000|2021-02-08 18:05:00|2001.75|2000.25|2002.23|2000.73|2002.29|2000.79|2001.73|2000.23|0
1612807800000|2021-02-08 18:10:00|2002.22|2000.72|2002.24|2000.74|2002.73|2001.23|2002.2|2000.7|0
1612808100000|2021-02-08 18:15:00|2002.26|2000.76|2002.8|2001.3|2003.24|2001.74|2002.23|2000.73|0
1612808400000|2021-02-08 18:20:00|2002.78|2001.28|2002.77|2001.27|2002.81|2001.31|2002.27|2000.77|0
1612808700000|2021-02-08 18:25:00|2002.78|2001.28|2002.3|2000.8|2002.78|2001.28|2002.29|2000.79|0
1612809000000|2021-02-08 18:30:00|2002.29|2000.79|2002.39|2000.89|2002.84|2001.34|2002.29|2000.79|0
1612809300000|2021-02-08 18:35:00|2002.38|2000.88|2002.85|2001.35|2002.86|2001.36|2002.37|2000.87|0
1612809600000|2021-02-08 18:40:00|2002.84|2001.34|2002.84|2001.34|2002.86|2001.36|2002.37|2000.87|0
1612809900000|2021-02-08 18:45:00|2002.85|2001.35|2002.33|2000.83|2002.88|2001.38|2002.3|2000.8|0
1612810200000|2021-02-08 18:50:00|2002.34|2000.84|2000.79|1999.29|2002.34|2000.84|2000.79|1999.29|0
1612810500000|2021-02-08 18:55:00|2000.77|1999.27|2001.79|2000.29|2002.25|2000.75|2000.77|1999.27|0
1612810800000|2021-02-08 19:00:00|2001.8|2000.3|2002.31|2000.81|2002.34|2000.84|2001.78|2000.28|0
1612811100000|2021-02-08 19:05:00|2002.33|2000.83|2002.34|2000.84|2002.37|2000.87|2002.29|2000.79|0
1612811400000|2021-02-08 19:10:00|2002.36|2000.86|2002.36|2000.86|2002.37|2000.87|2001.87|2000.37|0
1612811700000|2021-02-08 19:15:00|2002.35|2000.85|2002.3|2000.8|2002.8|2001.3|2002.3|2000.8|0
1612812000000|2021-02-08 19:20:00|2002.29|2000.79|2002.8|2001.3|2002.87|2001.37|2002.26|2000.76|0
1612812300000|2021-02-08 19:25:00|2002.81|2001.31|2002.34|2000.84|2002.83|2001.33|2002.3|2000.8|0
1612812600000|2021-02-08 19:30:00|2002.48|2000.98|2003.26|2001.76|2003.27|2001.77|2002.23|2000.73|0
1612812900000|2021-02-08 19:35:00|2003.24|2001.74|2003.28|2001.78|2003.28|2001.78|2002.77|2001.27|0
1612813200000|2021-02-08 19:40:00|2003.27|2001.77|2003.28|2001.78|2003.28|2001.78|2002.8|2001.3|0
1612813500000|2021-02-08 19:45:00|2003.3|2001.8|2002.84|2001.34|2003.32|2001.82|2002.78|2001.28|0
1612813800000|2021-02-08 19:50:00|2002.85|2001.35|2002.91|2001.41|2002.91|2001.41|2002.83|2001.33|0
1612814100000|2021-02-08 19:55:00|2002.92|2001.42|2003.45|2001.95|2003.45|2001.95|2002.91|2001.41|0
1612814400000|2021-02-08 20:00:00|2003.43|2001.93|2003.53|2002.03|2003.54|2002.04|2003.42|2001.92|0
1612814700000|2021-02-08 20:05:00|2003.54|2002.04|2003.49|2001.99|2003.56|2002.06|2003.03|2001.53|0
1612815000000|2021-02-08 20:10:00|2003.5|2002|2003.58|2002.08|2004.05|2002.55|2003.49|2001.99|0
1612815300000|2021-02-08 20:15:00|2003.57|2002.07|2003.09|2001.59|2003.58|2002.08|2003.07|2001.57|0
1612815600000|2021-02-08 20:20:00|2003.1|2001.6|2003.14|2001.64|2003.61|2002.11|2003.09|2001.59|0
1612815900000|2021-02-08 20:25:00|2003.28|2001.78|2003.62|2002.12|2003.64|2002.14|2003.13|2001.63|0
1612816200000|2021-02-08 20:30:00|2003.64|2002.14|2003.13|2001.63|2004.15|2002.65|2003.13|2001.63|0
1612816500000|2021-02-08 20:35:00|2003.11|2001.61|2003.63|2002.13|2003.65|2002.15|2003.11|2001.61|0
1612816800000|2021-02-08 20:40:00|2003.62|2002.12|2003.7|2002.2|2003.73|2002.23|2003.23|2001.73|0
1612817100000|2021-02-08 20:45:00|2003.71|2002.21|2003.78|2002.28|2004.27|2002.77|2003.7|2002.2|0
1612817400000|2021-02-08 20:50:00|2003.76|2002.26|2004.89|2003.39|2004.9|2003.4|2003.76|2002.26|0
1612817700000|2021-02-08 20:55:00|2004.88|2003.38|2006.46|2004.96|2006.53|2005.03|2003.29|2001.79|0
1612818000000|2021-02-08 21:00:00|2006.44|2004.94|2005.93|2004.43|2006.45|2004.95|2005.41|2003.91|0
1612818300000|2021-02-08 21:05:00|2005.95|2004.45|2005.99|2004.49|2006.09|2004.59|2005.93|2004.43|0
1612818600000|2021-02-08 21:10:00|2006.01|2004.51|2006.42|2004.92|2006.58|2005.08|2005.78|2004.28|0
1612818900000|2021-02-08 21:15:00|2006.25|2004.75|2005.97|2004.47|2006.42|2004.92|2005.84|2004.34|0
1612819200000|2021-02-08 21:20:00|2005.92|2004.42|2005.89|2004.39|2005.94|2004.44|2005.72|2004.22|0
1612819500000|2021-02-08 21:25:00|2005.81|2004.31|2005.98|2004.48|2005.98|2004.48|2005.69|2004.19|0
1612819800000|2021-02-08 21:30:00|2005.94|2004.44|2006.2|2004.7|2006.6|2005.1|2005.94|2004.44|0
1612820100000|2021-02-08 21:35:00|2006.19|2004.69|2006.2|2004.7|2006.4|2004.9|2006|2004.5|0
1612820400000|2021-02-08 21:40:00|2006.22|2004.72|2006.94|2005.44|2007.04|2005.54|2006.2|2004.7|0
1612820700000|2021-02-08 21:45:00|2006.93|2005.43|2007.01|2005.51|2007.21|2005.71|2006.83|2005.33|0
1612821000000|2021-02-08 21:50:00|2007|2005.5|2007.1|2005.6|2007.1|2005.6|2006.71|2005.21|0
1612821300000|2021-02-08 21:55:00|2007.09|2005.59|2006.9|2005.4|2007.09|2005.59|2006.74|2005.24|0
1612821600000|2021-02-08 22:00:00|2006.88|2005.38|2006.76|2005.26|2006.88|2005.38|2006.72|2005.22|0
1612821900000|2021-02-08 22:05:00|2006.68|2005.18|2006.67|2005.17|2006.68|2005.18|2006.64|2005.14|0
1612822200000|2021-02-08 22:10:00|2006.71|2005.21|2006.67|2005.17|2006.75|2005.25|2006.63|2005.13|0
1612822500000|2021-02-08 22:15:00|2006.59|2005.09|2004.59|2003.09|2006.88|2005.38|2004.59|2003.09|0
1612822800000|2021-02-08 22:20:00|2004.55|2003.05|2004.5|2003|2004.63|2003.13|2004.5|2003|0
1612823100000|2021-02-08 22:25:00|2004.46|2002.96|2004.46|2002.96|2004.63|2003.13|2004.42|2002.92|0
1612823400000|2021-02-08 22:30:00|2004.5|2003|2004.67|2003.17|2004.67|2003.17|2004.5|2003|0
1612823700000|2021-02-08 22:35:00|2004.63|2003.13|2004.44|2002.94|2004.63|2003.13|2004.28|2002.78|0
1612824000000|2021-02-08 22:40:00|2004.48|2002.98|2004.44|2002.94|2004.48|2002.98|2004.44|2002.94|0
1612824300000|2021-02-08 22:45:00|2004.36|2002.86|2004.44|2002.94|2004.44|2002.94|2004.32|2002.82|0
1612824600000|2021-02-08 22:50:00|2004.4|2002.9|2004.89|2003.39|2004.89|2003.39|2004.4|2002.9|0
1612824900000|2021-02-08 22:55:00|2004.93|2003.43|2005.59|2004.09|2005.59|2004.09|2004.89|2003.39|0
1612825200000|2021-02-08 23:00:00|2005.61|2004.11|2005.41|2003.91|2006.73|2005.23|2005|2003.5|0
1612825500000|2021-02-08 23:05:00|2005.39|2003.89|2005.61|2004.11|2005.95|2004.45|2005.21|2003.71|0
1612825800000|2021-02-08 23:10:00|2005.62|2004.12|2006.05|2004.55|2006.05|2004.55|2005.61|2004.11|0
1612826100000|2021-02-08 23:15:00|2006.03|2004.53|2005.26|2003.76|2006.05|2004.55|2005.16|2003.66|0
1612826400000|2021-02-08 23:20:00|2005.27|2003.77|2004.81|2003.31|2005.31|2003.81|2004.81|2003.31|0
1612826700000|2021-02-08 23:25:00|2004.82|2003.32|2004.57|2003.07|2004.91|2003.41|2004.47|2002.97|0
1612827000000|2021-02-08 23:30:00|2004.55|2003.05|2005.31|2003.81|2005.31|2003.81|2004.47|2002.97|0
1612827300000|2021-02-08 23:35:00|2005.29|2003.79|2005.01|2003.51|2005.29|2003.79|2004.91|2003.41|0
1612827600000|2021-02-08 23:40:00|2005.02|2003.52|2004.91|2003.41|2005.11|2003.61|2004.57|2003.07|0
1612827900000|2021-02-08 23:45:00|2004.9|2003.4|2005|2003.5|2005.21|2003.71|2004.7|2003.2|0
1612828200000|2021-02-08 23:50:00|2004.98|2003.48|2004.8|2003.3|2005|2003.5|2004.7|2003.2|0
1612828500000|2021-02-08 23:55:00|2004.78|2003.28|2005.85|2004.35|2005.85|2004.35|2004.7|2003.2|0
1612828800000|2021-02-09 00:00:00|2005.84|2004.34|2004.86|2003.36|2006.15|2004.65|2004.66|2003.16|0
1612829100000|2021-02-09 00:05:00|2004.85|2003.35|2004.96|2003.46|2005.31|2003.81|2004.76|2003.26|0
1612829400000|2021-02-09 00:10:00|2004.97|2003.47|2006.6|2005.1|2006.6|2005.1|2004.96|2003.46|0
1612829700000|2021-02-09 00:15:00|2006.58|2005.08|2004.61|2003.11|2006.7|2005.2|2003.68|2002.18|0
1612830000000|2021-02-09 00:20:00|2004.6|2003.1|2004.36|2002.86|2005.07|2003.57|2004.13|2002.63|0
1612830300000|2021-02-09 00:25:00|2004.43|2002.93|2002.25|2000.75|2004.61|2003.11|2002.23|2000.73|0
1612830600000|2021-02-09 00:30:00|2002.24|2000.74|2003.66|2002.16|2004.14|2002.64|2002.24|2000.74|0
1612830900000|2021-02-09 00:35:00|2003.64|2002.14|2003.85|2002.35|2004.11|2002.61|2003.19|2001.69|0
1612831200000|2021-02-09 00:40:00|2003.62|2002.12|2003.6|2002.1|2004.1|2002.6|2003.6|2002.1|0
1612831500000|2021-02-09 00:45:00|2003.62|2002.12|2004.31|2002.81|2005|2003.5|2003.59|2002.09|0
1612831800000|2021-02-09 00:50:00|2004.38|2002.88|2006.94|2005.44|2006.94|2005.44|2004.38|2002.88|0
1612832100000|2021-02-09 00:55:00|2006.92|2005.42|2006.02|2004.52|2007.46|2005.96|2005.58|2004.08|0
1612832400000|2021-02-09 01:00:00|2006.01|2004.51|2005.04|2003.54|2006.01|2004.51|2005.03|2003.53|0
1612832700000|2021-02-09 01:05:00|2005.03|2003.53|2004.97|2003.47|2005.51|2004.01|2004.96|2003.46|0
1612833000000|2021-02-09 01:10:00|2004.96|2003.46|2003.39|2001.89|2005|2003.5|2003.1|2001.6|0
1612833300000|2021-02-09 01:15:00|2003.46|2001.96|2004.12|2002.62|2004.12|2002.62|2003.17|2001.67|0
1612833600000|2021-02-09 01:20:00|2004.14|2002.64|2004.61|2003.11|2005.08|2003.58|2004.08|2002.58|0
1612833900000|2021-02-09 01:25:00|2004.62|2003.12|2005.08|2003.58|2005.08|2003.58|2004.1|2002.6|0
1612834200000|2021-02-09 01:30:00|2005.09|2003.59|2004.65|2003.15|2005.11|2003.61|2004.15|2002.65|0
1612834500000|2021-02-09 01:35:00|2004.66|2003.16|2004.64|2003.14|2005.13|2003.63|2004.19|2002.69|0
1612834800000|2021-02-09 01:40:00|2004.62|2003.12|2005.12|2003.62|2005.13|2003.63|2004.4|2002.9|0
1612835100000|2021-02-09 01:45:00|2005.19|2003.69|2005.69|2004.19|2005.69|2004.19|2005.13|2003.63|0
1612835400000|2021-02-09 01:50:00|2005.67|2004.17|2006.14|2004.64|2006.61|2005.11|2005.42|2003.92|0
1612835700000|2021-02-09 01:55:00|2006.16|2004.66|2005.66|2004.16|2006.17|2004.67|2005.2|2003.7|0
1612836000000|2021-02-09 02:00:00|2005.67|2004.17|2005.66|2004.16|2005.91|2004.41|2005.64|2004.14|0
1612836300000|2021-02-09 02:05:00|2005.67|2004.17|2005.2|2003.7|2005.67|2004.17|2005.19|2003.69|0
1612836600000|2021-02-09 02:10:00|2005.22|2003.72|2005.67|2004.17|2005.69|2004.19|2005.2|2003.7|0
1612836900000|2021-02-09 02:15:00|2005.69|2004.19|2005.44|2003.94|2005.69|2004.19|2005.22|2003.72|0
1612837200000|2021-02-09 02:20:00|2005.45|2003.95|2005.69|2004.19|2005.69|2004.19|2005.22|2003.72|0
1612837500000|2021-02-09 02:25:00|2005.62|2004.12|2005.7|2004.2|2005.7|2004.2|2005.22|2003.72|0
1612837800000|2021-02-09 02:30:00|2005.71|2004.21|2005.24|2003.74|2005.75|2004.25|2005.24|2003.74|0
1612838100000|2021-02-09 02:35:00|2005.23|2003.73|2005.26|2003.76|2005.49|2003.99|2005.23|2003.73|0
1612838400000|2021-02-09 02:40:00|2005.25|2003.75|2004.73|2003.23|2005.26|2003.76|2004.71|2003.21|0
1612838700000|2021-02-09 02:45:00|2004.72|2003.22|2004.5|2003|2004.76|2003.26|2004.25|2002.75|0
1612839000000|2021-02-09 02:50:00|2004.27|2002.77|2004.27|2002.77|2004.76|2003.26|2004.26|2002.76|0
1612839300000|2021-02-09 02:55:00|2004.28|2002.78|2004.52|2003.02|2004.76|2003.26|2004.27|2002.77|0
1612839600000|2021-02-09 03:00:00|2004.59|2003.09|2004.3|2002.8|2004.74|2003.24|2004.26|2002.76|0
1612839900000|2021-02-09 03:05:00|2004.32|2002.82|2004.27|2002.77|2004.79|2003.29|2004.27|2002.77|0
1612840200000|2021-02-09 03:10:00|2004.29|2002.79|2004.74|2003.24|2004.74|2003.24|2004.29|2002.79|0
1612840500000|2021-02-09 03:15:00|2004.73|2003.23|2004.25|2002.75|2004.74|2003.24|2003.79|2002.29|0
1612840800000|2021-02-09 03:20:00|2004.18|2002.68|2004.22|2002.72|2004.48|2002.98|2004.03|2002.53|0
1612841100000|2021-02-09 03:25:00|2004.23|2002.73|2004.51|2003.01|2004.73|2003.23|2004.23|2002.73|0
1612841400000|2021-02-09 03:30:00|2004.44|2002.94|2004.29|2002.79|2004.76|2003.26|2004.26|2002.76|0
1612841700000|2021-02-09 03:35:00|2004.3|2002.8|2004.66|2003.16|2005.23|2003.73|2004.22|2002.72|0
1612842000000|2021-02-09 03:40:00|2004.59|2003.09|2004.2|2002.7|2004.59|2003.09|2004.18|2002.68|0
1612842300000|2021-02-09 03:45:00|2004.19|2002.69|2003.28|2001.78|2004.43|2002.93|2003.24|2001.74|0
1612842600000|2021-02-09 03:50:00|2003.29|2001.79|2003.74|2002.24|2004.21|2002.71|2003.28|2001.78|0
1612842900000|2021-02-09 03:55:00|2003.75|2002.25|2004.19|2002.69|2004.21|2002.71|2003.74|2002.24|0
1612843200000|2021-02-09 04:00:00|2004.12|2002.62|2004.19|2002.69|2004.23|2002.73|2003.74|2002.24|0
1612843500000|2021-02-09 04:05:00|2004.2|2002.7|2004.19|2002.69|2004.21|2002.71|2004.19|2002.69|0
1612843800000|2021-02-09 04:10:00|2004.2|2002.7|2003.72|2002.22|2004.21|2002.71|2003.7|2002.2|0
1612844100000|2021-02-09 04:15:00|2003.73|2002.23|2004.17|2002.67|2004.42|2002.92|2003.72|2002.22|0
1612844400000|2021-02-09 04:20:00|2004.18|2002.68|2003.7|2002.2|2004.19|2002.69|2003.26|2001.76|0
1612844700000|2021-02-09 04:25:00|2003.63|2002.13|2003.7|2002.2|2003.72|2002.22|2003.25|2001.75|0
1612845000000|2021-02-09 04:30:00|2003.69|2002.19|2004.45|2002.95|2004.89|2003.39|2003.69|2002.19|0
1612845300000|2021-02-09 04:35:00|2004.59|2003.09|2004.91|2003.41|2004.92|2003.42|2004.44|2002.94|0
1612845600000|2021-02-09 04:40:00|2004.92|2003.42|2004.92|2003.42|2005.39|2003.89|2004.91|2003.41|0
1612845900000|2021-02-09 04:45:00|2004.91|2003.41|2004.42|2002.92|2005.13|2003.63|2004.42|2002.92|0
1612846200000|2021-02-09 04:50:00|2004.43|2002.93|2004.44|2002.94|2004.66|2003.16|2004.41|2002.91|0
1612846500000|2021-02-09 04:55:00|2004.45|2002.95|2004.45|2002.95|2004.91|2003.41|2004.45|2002.95|0
1612846800000|2021-02-09 05:00:00|2004.46|2002.96|2004.91|2003.41|2004.92|2003.42|2004.44|2002.94|0
1612847100000|2021-02-09 05:05:00|2004.84|2003.34|2003.98|2002.48|2004.93|2003.43|2003.98|2002.48|0
1612847400000|2021-02-09 05:10:00|2003.97|2002.47|2004.68|2003.18|2004.91|2003.41|2003.97|2002.47|0
1612847700000|2021-02-09 05:15:00|2004.75|2003.25|2005.4|2003.9|2005.42|2003.92|2004.44|2002.94|0
1612848000000|2021-02-09 05:20:00|2005.34|2003.84|2006.55|2005.05|2006.77|2005.27|2004.96|2003.46|0
1612848300000|2021-02-09 05:25:00|2006.48|2004.98|2005.4|2003.9|2006.48|2004.98|2005.36|2003.86|0
1612848600000|2021-02-09 05:30:00|2005.39|2003.89|2006.77|2005.27|2006.78|2005.28|2005.39|2003.89|0
1612848900000|2021-02-09 05:35:00|2006.76|2005.26|2005.83|2004.33|2006.77|2005.27|2005.83|2004.33|0
1612849200000|2021-02-09 05:40:00|2005.84|2004.34|2005.81|2004.31|2006.06|2004.56|2005.79|2004.29|0
1612849500000|2021-02-09 05:45:00|2005.8|2004.3|2005.79|2004.29|2005.81|2004.31|2005.79|2004.29|0
1612849800000|2021-02-09 05:50:00|2005.8|2004.3|2005.33|2003.83|2005.81|2004.31|2005.32|2003.82|0
1612850100000|2021-02-09 05:55:00|2005.47|2003.97|2006.28|2004.78|2006.52|2005.02|2005.47|2003.97|0
1612850400000|2021-02-09 06:00:00|2006.27|2004.77|2005.38|2003.88|2006.55|2005.05|2005.37|2003.87|0
1612850700000|2021-02-09 06:05:00|2005.37|2003.87|2005.85|2004.35|2005.87|2004.37|2005.37|2003.87|0
1612851000000|2021-02-09 06:10:00|2005.84|2004.34|2005.85|2004.35|2005.87|2004.37|2005.37|2003.87|0
1612851300000|2021-02-09 06:15:00|2005.72|2004.22|2005.81|2004.31|2005.88|2004.38|2005.4|2003.9|0
1612851600000|2021-02-09 06:20:00|2005.82|2004.32|2005.35|2003.85|2005.82|2004.32|2005.34|2003.84|0
1612851900000|2021-02-09 06:25:00|2005.34|2003.84|2004.87|2003.37|2005.34|2003.84|2004.87|2003.37|0
1612852200000|2021-02-09 06:30:00|2004.88|2003.38|2004.38|2002.88|2004.88|2003.38|2003.93|2002.43|0
1612852500000|2021-02-09 06:35:00|2004.41|2002.91|2004.41|2002.91|2004.42|2002.92|2004.4|2002.9|0
1612852800000|2021-02-09 06:40:00|2004.42|2002.92|2004.88|2003.38|2004.88|2003.38|2004.41|2002.91|0
1612853100000|2021-02-09 06:45:00|2004.87|2003.37|2004.63|2003.13|2004.88|2003.38|2004.4|2002.9|0
1612853400000|2021-02-09 06:50:00|2004.7|2003.2|2004.36|2002.86|2004.88|2003.38|2003.91|2002.41|0
1612853700000|2021-02-09 06:55:00|2004.29|2002.79|2003.82|2002.32|2004.29|2002.79|2003.38|2001.88|0
1612854000000|2021-02-09 07:00:00|2003.81|2002.31|2003.34|2001.84|2003.81|2002.31|2002.87|2001.37|0
1612854300000|2021-02-09 07:05:00|2003.35|2001.85|2002.48|2000.98|2003.79|2002.29|2002.47|2000.97|0
1612854600000|2021-02-09 07:10:00|2002.46|2000.96|2002.92|2001.42|2003.42|2001.92|2002.46|2000.96|0
1612854900000|2021-02-09 07:15:00|2002.93|2001.43|2003.43|2001.93|2003.46|2001.96|2002.49|2000.99|0
1612855200000|2021-02-09 07:20:00|2003.44|2001.94|2002.94|2001.44|2003.87|2002.37|2002.94|2001.44|0
1612855500000|2021-02-09 07:25:00|2003.08|2001.58|2003.41|2001.91|2003.87|2002.37|2003.08|2001.58|0
1612855800000|2021-02-09 07:30:00|2003.4|2001.9|2001.76|2000.36|2003.42|2001.92|1999.76|1998.36|78
1612856100000|2021-02-09 07:35:00|2001.64|2000.24|2001.26|1999.86|2001.89|2000.49|2001.01|1999.61|21
1612856400000|2021-02-09 07:40:00|2001.14|1999.74|2002.26|2000.86|2002.26|2000.86|2001.14|1999.74|7
1612856700000|2021-02-09 07:45:00|2002.39|2000.99|2002.39|2000.99|2002.89|2001.49|2002.01|2000.61|22
1612857000000|2021-02-09 07:50:00|2002.26|2000.86|2002.89|2001.49|2003.39|2001.99|2002.26|2000.86|27
1612857300000|2021-02-09 07:55:00|2002.7|2001.2|2003.13|2001.63|2003.15|2001.65|2002.68|2001.18|0
1612857600000|2021-02-09 08:00:00|2003.12|2001.62|1999.69|1999.19|2004.69|2004.19|1999.31|1998.81|1808
1612857900000|2021-02-09 08:05:00|1999.44|1998.94|1999.06|1998.56|1999.69|1999.19|1996.44|1995.94|2057
1612858200000|2021-02-09 08:10:00|1999.19|1998.69|2000.69|2000.19|2001.19|2000.69|1998.19|1997.69|1401
1612858500000|2021-02-09 08:15:00|2000.94|2000.44|2003.69|2003.19|2004.69|2004.19|2000.44|1999.94|1161
1612858800000|2021-02-09 08:20:00|2003.44|2002.94|2003.56|2003.06|2004.56|2004.06|2002.06|2001.56|889
1612859100000|2021-02-09 08:25:00|2003.44|2002.94|2004.19|2003.69|2004.94|2004.44|2003.44|2002.94|410
1612859400000|2021-02-09 08:30:00|2003.94|2003.44|2003.19|2002.69|2004.44|2003.94|2002.94|2002.44|482
1612859700000|2021-02-09 08:35:00|2003.06|2002.56|2002.69|2002.19|2003.44|2002.94|2001.69|2001.19|478
1612860000000|2021-02-09 08:40:00|2002.81|2002.31|2000.69|2000.19|2002.94|2002.44|2000.56|2000.06|497
1612860300000|2021-02-09 08:45:00|2000.94|2000.44|2000.56|2000.06|2001.19|2000.69|1999.69|1999.19|518
1612860600000|2021-02-09 08:50:00|2000.69|2000.19|2000.19|1999.69|2000.69|2000.19|1999.44|1998.94|483
1612860900000|2021-02-09 08:55:00|2000.31|1999.81|1999.69|1999.19|2000.69|2000.19|1999.69|1999.19|360
1612861200000|2021-02-09 09:00:00|1999.56|1999.06|2000.36|1999.86|2001.11|2000.61|1999.19|1998.69|454
1612861500000|2021-02-09 09:05:00|2000.23|1999.73|1997.86|1997.36|2000.36|1999.86|1997.86|1997.36|723
1612861800000|2021-02-09 09:10:00|1997.98|1997.48|1997.86|1997.36|1998.61|1998.11|1997.61|1997.11|395
1612862100000|2021-02-09 09:15:00|1997.61|1997.11|1995.61|1995.11|1997.61|1997.11|1995.11|1994.61|1140
1612862400000|2021-02-09 09:20:00|1995.48|1994.98|1997.73|1997.23|1997.86|1997.36|1994.61|1994.11|748
1612862700000|2021-02-09 09:25:00|1997.61|1997.11|1997.86|1997.36|1999.11|1998.61|1997.61|1997.11|690
1612863000000|2021-02-09 09:30:00|1997.73|1997.23|1994.36|1993.86|1997.73|1997.23|1994.36|1993.86|531
1612863300000|2021-02-09 09:35:00|1994.11|1993.61|1993.61|1993.11|1995.61|1995.11|1993.36|1992.86|569
1612863600000|2021-02-09 09:40:00|1993.48|1992.98|1994.11|1993.61|1994.36|1993.86|1993.11|1992.61|425
1612863900000|2021-02-09 09:45:00|1993.86|1993.36|1994.11|1993.61|1995.11|1994.61|1993.61|1993.11|352
1612864200000|2021-02-09 09:50:00|1993.98|1993.48|1993.61|1993.11|1994.61|1994.11|1993.11|1992.61|334
1612864500000|2021-02-09 09:55:00|1993.36|1992.86|1993.36|1992.86|1993.86|1993.36|1993.11|1992.61|352
1612864800000|2021-02-09 10:00:00|1993.61|1993.11|1994.36|1993.86|1994.48|1993.98|1992.98|1992.48|347
1612865100000|2021-02-09 10:05:00|1994.11|1993.61|1993.61|1993.11|1994.11|1993.61|1992.86|1992.36|353
1612865400000|2021-02-09 10:10:00|1993.48|1992.98|1992.73|1992.23|1993.73|1993.23|1992.61|1992.11|433
1612865700000|2021-02-09 10:15:00|1992.61|1992.11|1993.11|1992.61|1993.36|1992.86|1992.61|1992.11|262
1612866000000|2021-02-09 10:20:00|1993.36|1992.86|1993.11|1992.61|1993.86|1993.36|1992.36|1991.86|313
1612866300000|2021-02-09 10:25:00|1992.98|1992.48|1994.11|1993.61|1994.23|1993.73|1992.86|1992.36|236
1612866600000|2021-02-09 10:30:00|1994.23|1993.73|1994.11|1993.61|1995.36|1994.86|1993.86|1993.36|413
1612866900000|2021-02-09 10:35:00|1993.98|1993.48|1994.11|1993.61|1994.36|1993.86|1993.48|1992.98|207
1612867200000|2021-02-09 10:40:00|1994.23|1993.73|1992.61|1992.11|1994.23|1993.73|1992.11|1991.61|424
1612867500000|2021-02-09 10:45:00|1992.73|1992.23|1993.36|1992.86|1993.86|1993.36|1992.73|1992.23|214
1612867800000|2021-02-09 10:50:00|1993.48|1992.98|1994.86|1994.36|1994.86|1994.36|1993.36|1992.86|311
1612868100000|2021-02-09 10:55:00|1994.61|1994.11|1994.98|1994.48|1995.48|1994.98|1994.36|1993.86|282
1612868400000|2021-02-09 11:00:00|1994.86|1994.36|1995.86|1995.36|1995.86|1995.36|1994.61|1994.11|380
1612868700000|2021-02-09 11:05:00|1995.73|1995.23|1992.73|1992.23|1995.73|1995.23|1992.23|1991.73|481
1612869000000|2021-02-09 11:10:00|1992.86|1992.36|1992.61|1992.11|1993.48|1992.98|1992.61|1992.11|243
1612869300000|2021-02-09 11:15:00|1992.48|1991.98|1993.11|1992.61|1993.61|1993.11|1992.11|1991.61|377
1612869600000|2021-02-09 11:20:00|1993.36|1992.86|1994.11|1993.61|1994.11|1993.61|1993.11|1992.61|299
1612869900000|2021-02-09 11:25:00|1993.98|1993.48|1994.61|1994.11|1994.73|1994.23|1993.98|1993.48|261
1612870200000|2021-02-09 11:30:00|1994.48|1993.98|1994.61|1994.11|1994.98|1994.48|1994.36|1993.86|486
1612870500000|2021-02-09 11:35:00|1994.73|1994.23|1994.61|1994.11|1994.98|1994.48|1993.61|1993.11|205
1612870800000|2021-02-09 11:40:00|1994.86|1994.36|1994.61|1994.11|1994.98|1994.48|1994.36|1993.86|217
1612871100000|2021-02-09 11:45:00|1994.86|1994.36|1994.73|1994.23|1994.98|1994.48|1994.36|1993.86|156
1612871400000|2021-02-09 11:50:00|1994.86|1994.36|1995.86|1995.36|1995.86|1995.36|1994.61|1994.11|283
1612871700000|2021-02-09 11:55:00|1995.73|1995.23|1996.11|1995.61|1996.36|1995.86|1995.61|1995.11|132
1612872000000|2021-02-09 12:00:00|1995.98|1995.48|1995.61|1995.11|1996.11|1995.61|1995.11|1994.61|235
1612872300000|2021-02-09 12:05:00|1995.73|1995.23|1996.11|1995.61|1996.11|1995.61|1995.36|1994.86|128
1612872600000|2021-02-09 12:10:00|1995.98|1995.48|1995.23|1994.73|1996.11|1995.61|1994.86|1994.36|154
1612872900000|2021-02-09 12:15:00|1995.11|1994.61|1995.73|1995.23|1995.73|1995.23|1994.86|1994.36|113
1612873200000|2021-02-09 12:20:00|1995.86|1995.36|1995.86|1995.36|1996.86|1996.36|1995.61|1995.11|424
1612873500000|2021-02-09 12:25:00|1995.73|1995.23|1995.48|1994.98|1995.86|1995.36|1994.86|1994.36|199
1612873800000|2021-02-09 12:30:00|1995.61|1995.11|1995.61|1995.11|1995.86|1995.36|1995.36|1994.86|112
1612874100000|2021-02-09 12:35:00|1995.73|1995.23|1996.36|1995.86|1996.73|1996.23|1995.61|1995.11|357
1612874400000|2021-02-09 12:40:00|1996.26|1995.76|1996.01|1995.51|1996.51|1996.01|1996.01|1995.51|250
1612874700000|2021-02-09 12:45:00|1995.88|1995.38|1995.51|1995.01|1996.26|1995.76|1995.38|1994.88|194
1612875000000|2021-02-09 12:50:00|1995.38|1994.88|1995.51|1995.01|1995.76|1995.26|1995.26|1994.76|225
1612875300000|2021-02-09 12:55:00|1995.63|1995.13|1996.26|1995.76|1996.26|1995.76|1995.51|1995.01|130
1612875600000|2021-02-09 13:00:00|1996.51|1996.01|1996.26|1995.76|1996.76|1996.26|1996.01|1995.51|279
1612875900000|2021-02-09 13:05:00|1996.13|1995.63|1996.01|1995.51|1996.51|1996.01|1995.76|1995.26|295
1612876200000|2021-02-09 13:10:00|1996.13|1995.63|1996.76|1996.26|1997.01|1996.51|1996.01|1995.51|309
1612876500000|2021-02-09 13:15:00|1996.63|1996.13|1997.01|1996.51|1997.13|1996.63|1996.13|1995.63|204
1612876800000|2021-02-09 13:20:00|1997.13|1996.63|1997.26|1996.76|1997.51|1997.01|1997.01|1996.51|238
1612877100000|2021-02-09 13:25:00|1997.13|1996.63|1995.76|1995.26|1997.26|1996.76|1995.38|1994.88|746
1612877400000|2021-02-09 13:30:00|1995.63|1995.13|1996.51|1996.01|1996.51|1996.01|1995.51|1995.01|204
1612877700000|2021-02-09 13:35:00|1996.38|1995.88|1995.88|1995.38|1997.01|1996.51|1995.63|1995.13|173
1612878000000|2021-02-09 13:40:00|1995.76|1995.26|1998.01|1997.51|1998.01|1997.51|1995.76|1995.26|267
1612878300000|2021-02-09 13:45:00|1997.88|1997.38|1998.01|1997.51|1998.26|1997.76|1997.26|1996.76|219
1612878600000|2021-02-09 13:50:00|1998.13|1997.63|1999.51|1999.01|1999.63|1999.13|1998.01|1997.51|807
1612878900000|2021-02-09 13:55:00|1999.63|1999.13|1999.01|1998.51|1999.76|1999.26|1998.38|1997.88|811
1612879200000|2021-02-09 14:00:00|1999.26|1998.76|1998.51|1998.01|1999.51|1999.01|1998.51|1998.01|557
1612879500000|2021-02-09 14:05:00|1998.38|1997.88|1996.51|1996.01|1998.51|1998.01|1996.51|1996.01|380
1612879800000|2021-02-09 14:10:00|1996.38|1995.88|1997.76|1997.26|1997.76|1997.26|1996.26|1995.76|292
1612880100000|2021-02-09 14:15:00|1997.88|1997.38|1996.26|1995.76|1997.88|1997.38|1996.01|1995.51|318
1612880400000|2021-02-09 14:20:00|1996.13|1995.63|1995.51|1995.01|1996.51|1996.01|1995.51|1995.01|205
1612880700000|2021-02-09 14:25:00|1995.38|1994.88|1994.76|1994.26|1995.51|1995.01|1994.01|1993.51|412
1612881000000|2021-02-09 14:30:00|1994.88|1994.38|1996.38|1995.88|1996.88|1996.38|1994.88|1994.38|889
1612881300000|2021-02-09 14:35:00|1996.26|1995.76|1994.76|1994.26|1996.76|1996.26|1994.26|1993.76|609
1612881600000|2021-02-09 14:40:00|1994.63|1994.13|1993.51|1993.01|1994.76|1994.26|1992.76|1992.26|693
1612881900000|2021-02-09 14:45:00|1993.38|1992.88|1994.01|1993.51|1995.01|1994.51|1993.26|1992.76|553
1612882200000|2021-02-09 14:50:00|1994.13|1993.63|1995.01|1994.51|1995.51|1995.01|1994.01|1993.51|412
1612882500000|2021-02-09 14:55:00|1994.88|1994.38|1995.26|1994.76|1996.51|1996.01|1994.51|1994.01|489
1612882800000|2021-02-09 15:00:00|1995.51|1995.01|1994.01|1993.51|1995.51|1995.01|1993.76|1993.26|462
1612883100000|2021-02-09 15:05:00|1993.88|1993.38|1997.26|1996.76|1997.51|1997.01|1993.76|1993.26|447
1612883400000|2021-02-09 15:10:00|1997.28|1996.78|1997.15|1996.65|1998.03|1997.53|1996.53|1996.03|399
1612883700000|2021-02-09 15:15:00|1997.28|1996.78|1997.53|1997.03|1998.15|1997.65|1996.78|1996.28|374
1612884000000|2021-02-09 15:20:00|1997.65|1997.15|1997.03|1996.53|1998.53|1998.03|1997.03|1996.53|317
1612884300000|2021-02-09 15:25:00|1997.15|1996.65|1997.28|1996.78|1998.03|1997.53|1996.9|1996.4|454
1612884600000|2021-02-09 15:30:00|1997.4|1996.9|1997.78|1997.28|1998.53|1998.03|1997.28|1996.78|787
1612884900000|2021-02-09 15:35:00|1997.9|1997.4|1997.53|1997.03|1998.28|1997.78|1996.78|1996.28|993
1612885200000|2021-02-09 15:40:00|1997.65|1997.15|1997.65|1997.15|1997.9|1997.4|1997.03|1996.53|711
1612885500000|2021-02-09 15:45:00|1997.78|1997.28|1997.78|1997.28|1998.28|1997.78|1997.03|1996.53|1059
1612885800000|2021-02-09 15:50:00|1998.03|1997.53|1998.28|1997.78|1998.53|1998.03|1997.53|1997.03|1544
1612886100000|2021-02-09 15:55:00|1998.4|1997.9|1998.03|1997.53|1999.15|1998.65|1997.78|1997.28|1508
1612886400000|2021-02-09 16:00:00|1998.15|1997.65|1996.78|1996.28|1998.28|1997.78|1996.53|1996.03|808
1612886700000|2021-02-09 16:05:00|1996.9|1996.4|1995.53|1995.03|1997.28|1996.78|1995.28|1994.78|983
1612887000000|2021-02-09 16:10:00|1995.65|1995.15|1997.28|1996.78|1997.28|1996.78|1995.03|1994.53|1301
1612887300000|2021-02-09 16:15:00|1997.03|1996.53|1997.78|1997.28|1998.03|1997.53|1996.53|1996.03|1292
1612887600000|2021-02-09 16:20:00|1997.9|1997.4|1999.78|1998.28|1999.78|1999.03|1997.78|1997.28|2172
1612887900000|2021-02-09 16:25:00|1999.79|1998.29|1999.16|1997.66|2000.29|1998.79|1999.14|1997.64|829
1612888200000|2021-02-09 16:30:00|1999.14|1997.64|2000.98|1999.58|2001.1|1999.7|1998.7|1997.2|305
1612888500000|2021-02-09 16:35:00|2001.1|1999.7|2000.73|1999.33|2001.6|2000.2|2000.1|1998.7|76
1612888800000|2021-02-09 16:40:00|2000.48|1999.08|2000.73|1999.33|2001.48|2000.08|2000.35|1998.95|54
1612889100000|2021-02-09 16:45:00|2000.6|1999.2|2001.6|2000.2|2002.23|2000.83|2000.48|1999.08|48
1612889400000|2021-02-09 16:50:00|2001.85|2000.45|2001.35|1999.95|2001.85|2000.45|2000.73|1999.33|15
1612889700000|2021-02-09 16:55:00|2001.48|2000.08|2001.4|1999.9|2001.85|2000.45|2000.98|1999.58|28
1612890000000|2021-02-09 17:00:00|2001.39|1999.89|2002.33|2000.83|2002.33|2000.83|2001.37|1999.87|0
1612890300000|2021-02-09 17:05:00|2002.36|2000.86|2002.26|2000.76|2002.85|2001.35|2002.26|2000.76|0
1612890600000|2021-02-09 17:10:00|2002.27|2000.77|2002.77|2001.27|2002.81|2001.31|2002.26|2000.76|500
1612890900000|2021-02-09 17:15:00|2002.78|2001.28|2002.69|2001.19|2003.14|2001.64|2002.67|2001.17|0
1612891200000|2021-02-09 17:20:00|2002.67|2001.17|2002.73|2001.23|2002.73|2001.23|2002.18|2000.68|0
1612891500000|2021-02-09 17:25:00|2002.72|2001.22|2000.97|1999.47|2003.21|2001.71|2000.96|1999.46|0
1612891800000|2021-02-09 17:30:00|2000.99|1999.49|2001.05|1999.55|2001.09|1999.59|2000.96|1999.46|0
1612892100000|2021-02-09 17:35:00|2001.06|1999.56|2001.53|2000.03|2001.53|2000.03|2001.03|1999.53|0
1612892400000|2021-02-09 17:40:00|2001.52|2000.02|2001.53|2000.03|2001.53|2000.03|2001.49|1999.99|0
1612892700000|2021-02-09 17:45:00|2001.67|2000.17|2002.41|2000.91|2002.42|2000.92|2001.67|2000.17|0
1612893000000|2021-02-09 17:50:00|2002.42|2000.92|2002.95|2001.45|2002.96|2001.46|2002.42|2000.92|0
1612893300000|2021-02-09 17:55:00|2002.96|2001.46|2002.42|2000.92|2002.96|2001.46|2001.94|2000.44|0
1612893600000|2021-02-09 18:00:00|2002.43|2000.93|2002.36|2000.86|2002.89|2001.39|2001.88|2000.38|0
1612893900000|2021-02-09 18:05:00|2002.38|2000.88|2002.33|2000.83|2002.38|2000.88|2001.88|2000.38|0
1612894200000|2021-02-09 18:10:00|2002.35|2000.85|2002.32|2000.82|2002.37|2000.87|2002.08|2000.58|0
1612894500000|2021-02-09 18:15:00|2002.33|2000.83|2002.31|2000.81|2002.35|2000.85|2001.82|2000.32|0
1612894800000|2021-02-09 18:20:00|2002.29|2000.79|2001.76|2000.26|2002.31|2000.81|2001.73|2000.23|0
1612895100000|2021-02-09 18:25:00|2001.77|2000.27|2001.73|2000.23|2001.8|2000.3|2001.72|2000.22|0
1612895400000|2021-02-09 18:30:00|2001.72|2000.22|2001.26|1999.76|2001.76|2000.26|2001.21|1999.71|0
1612895700000|2021-02-09 18:35:00|2001.27|1999.77|2001.3|1999.8|2001.75|2000.25|2001.23|1999.73|0
1612896000000|2021-02-09 18:40:00|2001.28|1999.78|2001.23|1999.73|2001.3|1999.8|2000.8|1999.3|0
1612896300000|2021-02-09 18:45:00|2001.25|1999.75|2001.19|1999.69|2001.27|1999.77|2001.19|1999.69|0
1612896600000|2021-02-09 18:50:00|2001.18|1999.68|2001.22|1999.72|2001.25|1999.75|2000.74|1999.24|0
1612896900000|2021-02-09 18:55:00|2001.23|1999.73|2001.72|2000.22|2001.76|2000.26|2001.22|1999.72|0
1612897200000|2021-02-09 19:00:00|2001.73|2000.23|2001.78|2000.28|2002.24|2000.74|2001.73|2000.23|0
1612897500000|2021-02-09 19:05:00|2001.77|2000.27|2002.29|2000.79|2002.29|2000.79|2001.77|2000.27|0
1612897800000|2021-02-09 19:10:00|2002.28|2000.78|2002.72|2001.22|2002.74|2001.24|2002.27|2000.77|0
1612898100000|2021-02-09 19:15:00|2002.71|2001.21|2002.75|2001.25|2002.76|2001.26|2002.27|2000.77|0
1612898400000|2021-02-09 19:20:00|2002.74|2001.24|2002.28|2000.78|2002.75|2001.25|2002.28|2000.78|0
1612898700000|2021-02-09 19:25:00|2002.29|2000.79|2002.32|2000.82|2002.36|2000.86|2002.29|2000.79|0
1612899000000|2021-02-09 19:30:00|2002.33|2000.83|2002.85|2001.35|2003.3|2001.8|2002.32|2000.82|0
1612899300000|2021-02-09 19:35:00|2002.86|2001.36|2002.86|2001.36|2003.33|2001.83|2002.83|2001.33|0
1612899600000|2021-02-09 19:40:00|2002.87|2001.37|2002.84|2001.34|2002.88|2001.38|2002.81|2001.31|0
1612899900000|2021-02-09 19:45:00|2002.82|2001.32|2003.26|2001.76|2003.29|2001.79|2002.79|2001.29|0
1612900200000|2021-02-09 19:50:00|2003.28|2001.78|2003.29|2001.79|2003.29|2001.79|2002.77|2001.27|0
1612900500000|2021-02-09 19:55:00|2003.3|2001.8|2002.84|2001.34|2003.31|2001.81|2002.82|2001.32|0
1612900800000|2021-02-09 20:00:00|2002.82|2001.32|2003.26|2001.76|2003.29|2001.79|2002.77|2001.27|0
1612901100000|2021-02-09 20:05:00|2003.27|2001.77|2003.24|2001.74|2003.27|2001.77|2002.77|2001.27|0
1612901400000|2021-02-09 20:10:00|2003.23|2001.73|2003.73|2002.23|2003.73|2002.23|2002.76|2001.26|0
1612901700000|2021-02-09 20:15:00|2003.59|2002.09|2002.8|2001.3|2003.59|2002.09|2002.79|2001.29|0
1612902000000|2021-02-09 20:20:00|2002.79|2001.29|2001.77|2000.27|2002.8|2001.3|2001.77|2000.27|0
1612902300000|2021-02-09 20:25:00|2001.78|2000.28|2001.32|1999.82|2001.82|2000.32|2001.32|1999.82|0
1612902600000|2021-02-09 20:30:00|2001.34|1999.84|2002.28|2000.78|2002.29|2000.79|2001.32|1999.82|0
1612902900000|2021-02-09 20:35:00|2002.14|2000.64|2002.82|2001.32|2003.31|2001.81|2001.83|2000.33|0
1612903200000|2021-02-09 20:40:00|2002.83|2001.33|2002.79|2001.29|2003.26|2001.76|2002.75|2001.25|0
1612903500000|2021-02-09 20:45:00|2002.77|2001.27|2002.25|2000.75|2002.8|2001.3|2002.24|2000.74|0
1612903800000|2021-02-09 20:50:00|2002.21|2000.71|2001.1|1999.6|2002.24|2000.74|2000.66|1999.16|0
1612904100000|2021-02-09 20:55:00|2001.11|1999.61|2001.89|2000.39|2001.9|2000.4|1999.96|1998.46|0
1612904400000|2021-02-09 21:00:00|2001.92|2000.42|2003.48|2001.98|2003.48|2001.98|2001.92|2000.42|0
1612904700000|2021-02-09 21:05:00|2003.46|2001.96|2003.19|2001.69|2003.6|2002.1|2002.75|2001.25|0
1612905000000|2021-02-09 21:10:00|2003.21|2001.71|2003.72|2002.22|2004.01|2002.51|2003.19|2001.69|0
1612905300000|2021-02-09 21:15:00|2003.73|2002.23|2003.73|2002.23|2003.73|2002.23|2003.61|2002.11|0
1612905600000|2021-02-09 21:20:00|2003.78|2002.28|2003.73|2002.23|2003.78|2002.28|2003.73|2002.23|0
1612905900000|2021-02-09 21:25:00|2003.78|2002.28|2003.82|2002.32|2003.82|2002.32|2003.65|2002.15|0
1612906200000|2021-02-09 21:30:00|2003.78|2002.28|2003.52|2002.02|2004.39|2002.89|2003.42|2001.92|0
1612906500000|2021-02-09 21:35:00|2003.54|2002.04|2003.72|2002.22|2003.82|2002.32|2003.52|2002.02|0
1612906800000|2021-02-09 21:40:00|2003.74|2002.24|2003.92|2002.42|2004.02|2002.52|2003.72|2002.22|0
1612907100000|2021-02-09 21:45:00|2003.9|2002.4|2003.94|2002.44|2003.94|2002.44|2003.62|2002.12|0
1612907400000|2021-02-09 21:50:00|2003.96|2002.46|2003.87|2002.37|2004.14|2002.64|2003.87|2002.37|0
1612907700000|2021-02-09 21:55:00|2003.89|2002.39|2004.35|2002.85|2004.41|2002.91|2003.87|2002.37|0
1612908000000|2021-02-09 22:00:00|2004.33|2002.83|2004.41|2002.91|2004.45|2002.95|2004.21|2002.71|0
1612908300000|2021-02-09 22:05:00|2004.49|2002.99|2004.37|2002.87|2004.49|2002.99|2004.25|2002.75|0
1612908600000|2021-02-09 22:10:00|2004.33|2002.83|2004.45|2002.95|2004.49|2002.99|2004.33|2002.83|0
1612908900000|2021-02-09 22:15:00|2004.41|2002.91|2004.37|2002.87|2004.45|2002.95|2004.37|2002.87|0
1612909200000|2021-02-09 22:20:00|2004.33|2002.83|2004.33|2002.83|2004.37|2002.87|2004.33|2002.83|0
1612909500000|2021-02-09 22:25:00|2004.29|2002.79|2004.29|2002.79|2004.29|2002.79|2004.29|2002.79|0
1612909800000|2021-02-09 22:30:00|2004.33|2002.83|2004.25|2002.75|2004.41|2002.91|2004.21|2002.71|0
1612910100000|2021-02-09 22:35:00|2004.33|2002.83|2004.25|2002.75|2004.33|2002.83|2004.13|2002.63|0
1612910400000|2021-02-09 22:40:00|2004.29|2002.79|2004.29|2002.79|2004.45|2002.95|2004.25|2002.75|0
1612910700000|2021-02-09 22:45:00|2004.33|2002.83|2004.37|2002.87|2004.45|2002.95|2004.29|2002.79|0
1612911000000|2021-02-09 22:50:00|2004.29|2002.79|2004.25|2002.75|2004.37|2002.87|2004.21|2002.71|0
1612911300000|2021-02-09 22:55:00|2004.21|2002.71|2004.41|2002.91|2004.45|2002.95|2004.17|2002.67|0
1612911600000|2021-02-09 23:00:00|2004.52|2003.02|2004.02|2002.52|2004.86|2003.36|2003.92|2002.42|0
1612911900000|2021-02-09 23:05:00|2004.01|2002.51|2004.26|2002.76|2004.46|2002.96|2003.92|2002.42|0
1612912200000|2021-02-09 23:10:00|2004.27|2002.77|2004.16|2002.66|2004.36|2002.86|2003.92|2002.42|0
1612912500000|2021-02-09 23:15:00|2004.14|2002.64|2004.02|2002.52|2004.46|2002.96|2003.92|2002.42|0
1612912800000|2021-02-09 23:20:00|2004.04|2002.54|2004.16|2002.66|2004.16|2002.66|2004.02|2002.52|0
1612913100000|2021-02-09 23:25:00|2004.17|2002.67|2003.57|2002.07|2004.26|2002.76|2003.37|2001.87|0
1612913400000|2021-02-09 23:30:00|2003.58|2002.08|2003.82|2002.32|2003.82|2002.32|2003.52|2002.02|0
1612913700000|2021-02-09 23:35:00|2003.84|2002.34|2004.26|2002.76|2004.26|2002.76|2003.82|2002.32|0
1612914000000|2021-02-09 23:40:00|2004.24|2002.74|2004.36|2002.86|2004.36|2002.86|2004.16|2002.66|0
1612914300000|2021-02-09 23:45:00|2004.38|2002.88|2004.21|2002.71|2004.46|2002.96|2004.16|2002.66|0
1612914600000|2021-02-09 23:50:00|2004.22|2002.72|2003.81|2002.31|2004.26|2002.76|2003.62|2002.12|0
1612914900000|2021-02-09 23:55:00|2003.8|2002.3|2003.51|2002.01|2003.91|2002.41|2003.51|2002.01|0
1612915200000|2021-02-10 00:00:00|2003.52|2002.02|2003.28|2001.78|2003.61|2002.11|2003.09|2001.59|0
1612915500000|2021-02-10 00:05:00|2003.29|2001.79|2003.09|2001.59|2003.43|2001.93|2002.79|2001.29|0
1612915800000|2021-02-10 00:10:00|2003.1|2001.6|2003.48|2001.98|2003.53|2002.03|2002.79|2001.29|0
1612916100000|2021-02-10 00:15:00|2003.49|2001.99|2002.45|2000.95|2003.53|2002.03|2001.55|2000.05|0
1612916400000|2021-02-10 00:20:00|2002.46|2000.96|2002.94|2001.44|2002.95|2001.45|2002.44|2000.94|0
1612916700000|2021-02-10 00:25:00|2002.95|2001.45|2004.32|2002.82|2004.34|2002.84|2002.94|2001.44|0
1612917000000|2021-02-10 00:30:00|2004.31|2002.81|2003.82|2002.32|2004.72|2003.22|2003.35|2001.85|0
1612917300000|2021-02-10 00:35:00|2003.81|2002.31|2003.86|2002.36|2004.29|2002.79|2003.81|2002.31|0
1612917600000|2021-02-10 00:40:00|2003.85|2002.35|2004.07|2002.57|2004.31|2002.81|2003.39|2001.89|0
1612917900000|2021-02-10 00:45:00|2004.06|2002.56|2003.82|2002.32|2004.3|2002.8|2003.57|2002.07|0
1612918200000|2021-02-10 00:50:00|2003.81|2002.31|2003.82|2002.32|2004.28|2002.78|2003.79|2002.29|0
1612918500000|2021-02-10 00:55:00|2003.83|2002.33|2004.28|2002.78|2004.29|2002.79|2003.81|2002.31|0
1612918800000|2021-02-10 01:00:00|2004.29|2002.79|2004.06|2002.56|2004.75|2003.25|2004.04|2002.54|0
1612919100000|2021-02-10 01:05:00|2004.04|2002.54|2004.78|2003.28|2004.78|2003.28|2003.82|2002.32|0
1612919400000|2021-02-10 01:10:00|2004.55|2003.05|2003.37|2001.87|2004.78|2003.28|2002.9|2001.4|0
1612919700000|2021-02-10 01:15:00|2003.44|2001.94|2005.88|2004.38|2006.39|2004.89|2003.44|2001.94|0
1612920000000|2021-02-10 01:20:00|2005.87|2004.37|2005.38|2003.88|2005.88|2004.38|2005.37|2003.87|0
1612920300000|2021-02-10 01:25:00|2005.39|2003.89|2004.88|2003.38|2005.85|2004.35|2004.84|2003.34|0
1612920600000|2021-02-10 01:30:00|2005.02|2003.52|2005.43|2003.93|2006.34|2004.84|2004.95|2003.45|0
1612920900000|2021-02-10 01:35:00|2005.44|2003.94|2005.44|2003.94|2006.15|2004.65|2005.43|2003.93|0
1612921200000|2021-02-10 01:40:00|2005.58|2004.08|2006.41|2004.91|2006.88|2005.38|2005.43|2003.93|0
1612921500000|2021-02-10 01:45:00|2006.42|2004.92|2006.83|2005.33|2006.91|2005.41|2006.41|2004.91|0
1612921800000|2021-02-10 01:50:00|2006.82|2005.32|2007.31|2005.81|2007.78|2006.28|2006.82|2005.32|0
1612922100000|2021-02-10 01:55:00|2007.32|2005.82|2008.25|2006.75|2008.28|2006.78|2007.31|2005.81|0
1612922400000|2021-02-10 02:00:00|2008.26|2006.76|2008.77|2007.27|2008.77|2007.27|2008.25|2006.75|0
1612922700000|2021-02-10 02:05:00|2008.91|2007.41|2008.57|2007.07|2009.24|2007.74|2008.27|2006.77|0
1612923000000|2021-02-10 02:10:00|2008.64|2007.14|2008.8|2007.3|2008.86|2007.36|2008.58|2007.08|0
1612923300000|2021-02-10 02:15:00|2008.82|2007.32|2008.82|2007.32|2008.84|2007.34|2008.36|2006.86|0
1612923600000|2021-02-10 02:20:00|2008.8|2007.3|2008.34|2006.84|2008.82|2007.32|2008.32|2006.82|0
1612923900000|2021-02-10 02:25:00|2008.33|2006.83|2008.38|2006.88|2008.81|2007.31|2008.33|2006.83|0
1612924200000|2021-02-10 02:30:00|2008.45|2006.95|2008.6|2007.1|2008.84|2007.34|2008.35|2006.85|0
1612924500000|2021-02-10 02:35:00|2008.54|2007.04|2007.9|2006.4|2008.85|2007.35|2007.9|2006.4|0
1612924800000|2021-02-10 02:40:00|2007.89|2006.39|2008.35|2006.85|2008.83|2007.33|2007.88|2006.38|0
1612925100000|2021-02-10 02:45:00|2008.34|2006.84|2008.33|2006.83|2008.83|2007.33|2007.88|2006.38|0
1612925400000|2021-02-10 02:50:00|2008.26|2006.76|2008.28|2006.78|2008.33|2006.83|2007.87|2006.37|0
1612925700000|2021-02-10 02:55:00|2008.27|2006.77|2008.38|2006.88|2008.38|2006.88|2007.81|2006.31|0
1612926000000|2021-02-10 03:00:00|2008.39|2006.89|2008.44|2006.94|2008.88|2007.38|2008.39|2006.89|0
1612926300000|2021-02-10 03:05:00|2008.43|2006.93|2008.44|2006.94|2008.89|2007.39|2008.41|2006.91|0
1612926600000|2021-02-10 03:10:00|2008.45|2006.95|2008.46|2006.96|2008.97|2007.47|2008.44|2006.94|0
1612926900000|2021-02-10 03:15:00|2008.47|2006.97|2008.92|2007.42|2008.92|2007.42|2008.45|2006.95|0
1612927200000|2021-02-10 03:20:00|2008.91|2007.41|2008.92|2007.42|2008.93|2007.43|2008.89|2007.39|0
1612927500000|2021-02-10 03:25:00|2008.93|2007.43|2008.91|2007.41|2008.93|2007.43|2008.45|2006.95|0
1612927800000|2021-02-10 03:30:00|2008.92|2007.42|2008.21|2006.71|2008.93|2007.43|2008.21|2006.71|0
1612928100000|2021-02-10 03:35:00|2008.28|2006.78|2007.93|2006.43|2008.45|2006.95|2007.93|2006.43|0
1612928400000|2021-02-10 03:40:00|2007.95|2006.45|2008.42|2006.92|2008.42|2006.92|2007.93|2006.43|0
1612928700000|2021-02-10 03:45:00|2008.41|2006.91|2008.39|2006.89|2008.41|2006.91|2008.37|2006.87|0
1612929000000|2021-02-10 03:50:00|2008.4|2006.9|2008.4|2006.9|2008.4|2006.9|2007.93|2006.43|0
1612929300000|2021-02-10 03:55:00|2008.33|2006.83|2007.93|2006.43|2008.4|2006.9|2007.46|2005.96|0
1612929600000|2021-02-10 04:00:00|2007.91|2006.41|2007.93|2006.43|2007.94|2006.44|2007.46|2005.96|0
1612929900000|2021-02-10 04:05:00|2007.92|2006.42|2007.4|2005.9|2007.93|2006.43|2007.4|2005.9|0
1612930200000|2021-02-10 04:10:00|2007.42|2005.92|2006.97|2005.47|2007.43|2005.93|2006.96|2005.46|0
1612930500000|2021-02-10 04:15:00|2007.04|2005.54|2007.44|2005.94|2007.46|2005.96|2006.97|2005.47|0
1612930800000|2021-02-10 04:20:00|2007.45|2005.95|2006.99|2005.49|2007.45|2005.95|2006.99|2005.49|0
1612931100000|2021-02-10 04:25:00|2007.06|2005.56|2006.97|2005.47|2007.44|2005.94|2006.97|2005.47|0
1612931400000|2021-02-10 04:30:00|2006.99|2005.49|2006.99|2005.49|2006.99|2005.49|2006.53|2005.03|0
1612931700000|2021-02-10 04:35:00|2007|2005.5|2007.5|2006|2007.53|2006.03|2006.99|2005.49|0
1612932000000|2021-02-10 04:40:00|2007.51|2006.01|2007.5|2006|2007.51|2006.01|2007.49|2005.99|0
1612932300000|2021-02-10 04:45:00|2007.51|2006.01|2007.07|2005.57|2007.51|2006.01|2007.06|2005.56|0
1612932600000|2021-02-10 04:50:00|2007.08|2005.58|2006.58|2005.08|2007.08|2005.58|2006.58|2005.08|0
1612932900000|2021-02-10 04:55:00|2006.6|2005.1|2007.26|2005.76|2007.51|2006.01|2006.6|2005.1|0
1612933200000|2021-02-10 05:00:00|2007.33|2005.83|2007.73|2006.23|2007.97|2006.47|2007.03|2005.53|0
1612933500000|2021-02-10 05:05:00|2007.8|2006.3|2007.48|2005.98|2007.96|2006.46|2007.03|2005.53|0
1612933800000|2021-02-10 05:10:00|2007.47|2005.97|2007.49|2005.99|2007.51|2006.01|2007.47|2005.97|0
1612934100000|2021-02-10 05:15:00|2007.48|2005.98|2007.49|2005.99|2007.49|2005.99|2007.47|2005.97|0
1612934400000|2021-02-10 05:20:00|2007.48|2005.98|2007.47|2005.97|2007.48|2005.98|2007.47|2005.97|0
1612934700000|2021-02-10 05:25:00|2007.48|2005.98|2007.49|2005.99|2007.49|2005.99|2007.47|2005.97|0
1612935000000|2021-02-10 05:30:00|2007.48|2005.98|2007.48|2005.98|2007.95|2006.45|2007.01|2005.51|0
1612935300000|2021-02-10 05:35:00|2007.49|2005.99|2007.47|2005.97|2007.49|2005.99|2007.23|2005.73|0
1612935600000|2021-02-10 05:40:00|2007.48|2005.98|2007.47|2005.97|2007.49|2005.99|2007.02|2005.52|0
1612935900000|2021-02-10 05:45:00|2007.45|2005.95|2007.48|2005.98|2007.49|2005.99|2007.01|2005.51|0
1612936200000|2021-02-10 05:50:00|2007.49|2005.99|2007.49|2005.99|2007.51|2006.01|2007.48|2005.98|0
1612936500000|2021-02-10 05:55:00|2007.56|2006.06|2007.47|2005.97|2007.96|2006.46|2007.45|2005.95|0
1612936800000|2021-02-10 06:00:00|2007.53|2006.03|2007.97|2006.47|2007.98|2006.48|2007.45|2005.95|0
1612937100000|2021-02-10 06:05:00|2007.96|2006.46|2007.98|2006.48|2007.99|2006.49|2007.75|2006.25|0
1612937400000|2021-02-10 06:10:00|2008|2006.5|2007.03|2005.53|2008|2006.5|2007.02|2005.52|0
1612937700000|2021-02-10 06:15:00|2007.02|2005.52|2006.54|2005.04|2007.03|2005.53|2006.54|2005.04|0
1612938000000|2021-02-10 06:20:00|2006.55|2005.05|2006.47|2004.97|2007.02|2005.52|2006.47|2004.97|0
1612938300000|2021-02-10 06:25:00|2006.46|2004.96|2006.01|2004.51|2006.47|2004.97|2005.99|2004.49|0
1612938600000|2021-02-10 06:30:00|2006|2004.5|2005.74|2004.24|2006.44|2004.94|2005.74|2004.24|0
1612938900000|2021-02-10 06:35:00|2005.96|2004.46|2005.54|2004.04|2006|2004.5|2005.53|2004.03|0
1612939200000|2021-02-10 06:40:00|2005.68|2004.18|2005.54|2004.04|2005.98|2004.48|2005.53|2004.03|0
1612939500000|2021-02-10 06:45:00|2005.55|2004.05|2005.49|2003.99|2005.55|2004.05|2005.09|2003.59|0
1612939800000|2021-02-10 06:50:00|2005.51|2004.01|2006.19|2004.69|2006.41|2004.91|2005.49|2003.99|0
1612940100000|2021-02-10 06:55:00|2006.25|2004.75|2005.95|2004.45|2006.43|2004.93|2005.94|2004.44|0
1612940400000|2021-02-10 07:00:00|2006.16|2004.66|2004.57|2003.07|2006.63|2005.13|2004.07|2002.57|0
1612940700000|2021-02-10 07:05:00|2004.12|2002.62|2005.06|2003.56|2005.06|2003.56|2003.67|2002.17|0
1612941000000|2021-02-10 07:10:00|2005.05|2003.55|2004.61|2003.11|2005.06|2003.56|2004.58|2003.08|0
1612941300000|2021-02-10 07:15:00|2004.59|2003.09|2005.55|2004.05|2005.99|2004.49|2004.59|2003.09|0
1612941600000|2021-02-10 07:20:00|2005.54|2004.04|2005.57|2004.07|2005.59|2004.09|2005.53|2004.03|0
1612941900000|2021-02-10 07:25:00|2005.59|2004.09|2005.62|2004.12|2006.07|2004.57|2005.13|2003.63|0
1612942200000|2021-02-10 07:30:00|2005.63|2004.13|2005.23|2003.83|2006.73|2005.33|2004.35|2002.95|51
1612942500000|2021-02-10 07:35:00|2005.1|2003.7|2007.48|2006.08|2007.6|2006.2|2005.1|2003.7|10
1612942800000|2021-02-10 07:40:00|2007.35|2005.95|2007.23|2005.83|2007.6|2006.2|2006.98|2005.58|7
1612943100000|2021-02-10 07:45:00|2007.35|2005.95|2007.35|2005.95|2007.35|2005.95|2007.1|2005.7|2
1612943400000|2021-02-10 07:50:00|2007.23|2005.83|2007.35|2005.95|2007.6|2006.2|2006.98|2005.58|17
1612943700000|2021-02-10 07:55:00|2007.25|2005.75|2005.87|2004.37|2007.25|2005.75|2005.41|2003.91|0
1612944000000|2021-02-10 08:00:00|2005.85|2004.35|2000.03|1999.53|2005.85|2004.53|1998.15|1997.65|3211
1612944300000|2021-02-10 08:05:00|2000.15|1999.65|2000.03|1999.53|2001.53|2001.03|1999.28|1998.78|1349
1612944600000|2021-02-10 08:10:00|1999.9|1999.4|1997.53|1997.03|1999.9|1999.4|1994.78|1994.28|1671
1612944900000|2021-02-10 08:15:00|1997.65|1997.15|1998.03|1997.53|2000.03|1999.53|1997.53|1997.03|1199
1612945200000|2021-02-10 08:20:00|1997.9|1997.4|1998.03|1997.53|2000.28|1999.78|1997.78|1997.28|964
1612945500000|2021-02-10 08:25:00|1998.15|1997.65|1996.78|1996.28|1998.28|1997.78|1996.28|1995.78|989
1612945800000|2021-02-10 08:30:00|1996.65|1996.15|1994.03|1993.53|1996.78|1996.28|1992.03|1991.53|2144
1612946100000|2021-02-10 08:35:00|1994.15|1993.65|1992.78|1992.28|1994.28|1993.78|1991.15|1990.65|1098
1612946400000|2021-02-10 08:40:00|1992.83|1992.33|1993.58|1993.08|1993.58|1993.08|1992.33|1991.83|770
1612946700000|2021-02-10 08:45:00|1993.45|1992.95|1995.58|1995.08|1995.83|1995.33|1993.2|1992.7|1080
1612947000000|2021-02-10 08:50:00|1995.33|1994.83|1998.33|1997.83|1998.7|1998.2|1994.83|1994.33|941
1612947300000|2021-02-10 08:55:00|1998.45|1997.95|1998.58|1998.08|2000.95|2000.45|1998.45|1997.95|1077
1612947600000|2021-02-10 09:00:00|1998.7|1998.2|2001.83|2001.33|2001.95|2001.45|1998.58|1998.08|996
1612947900000|2021-02-10 09:05:00|2001.7|2001.2|2002.58|2002.08|2003.2|2002.7|2001.58|2001.08|954
1612948200000|2021-02-10 09:10:00|2002.45|2001.95|2002.58|2002.08|2003.33|2002.83|2002.33|2001.83|565
1612948500000|2021-02-10 09:15:00|2002.7|2002.2|2002.33|2001.83|2002.83|2002.33|2001.33|2000.83|658
1612948800000|2021-02-10 09:20:00|2002.2|2001.7|2001.95|2001.45|2002.83|2002.33|2001.58|2001.08|806
1612949100000|2021-02-10 09:25:00|2002.08|2001.58|2001.08|2000.58|2002.08|2001.58|2000.58|2000.08|406
1612949400000|2021-02-10 09:30:00|2001.33|2000.83|2004.08|2003.58|2004.08|2003.58|2001.08|2000.58|679
1612949700000|2021-02-10 09:35:00|2004.2|2003.7|2003.58|2003.08|2004.58|2004.08|2003.33|2002.83|589
1612950000000|2021-02-10 09:40:00|2003.7|2003.2|2004.83|2004.33|2005.08|2004.58|2003.58|2003.08|459
1612950300000|2021-02-10 09:45:00|2004.95|2004.45|2006.08|2005.58|2006.58|2006.08|2004.95|2004.45|620
1612950600000|2021-02-10 09:50:00|2005.95|2005.45|2005.83|2005.33|2006.58|2006.08|2005.33|2004.83|485
1612950900000|2021-02-10 09:55:00|2005.7|2005.2|2004.33|2003.83|2005.7|2005.2|2004.33|2003.83|389
1612951200000|2021-02-10 10:00:00|2004.2|2003.7|2004.83|2004.33|2004.95|2004.45|2003.7|2003.2|440
1612951500000|2021-02-10 10:05:00|2004.58|2004.08|2004.2|2003.7|2004.7|2004.2|2003.45|2002.95|365
1612951800000|2021-02-10 10:10:00|2004.33|2003.83|2002.7|2002.2|2004.58|2004.08|2002.58|2002.08|400
1612952100000|2021-02-10 10:15:00|2002.58|2002.08|2002.58|2002.08|2003.08|2002.58|2001.83|2001.33|448
1612952400000|2021-02-10 10:20:00|2002.33|2001.83|2001.58|2001.08|2002.58|2002.08|2001.33|2000.83|328
1612952700000|2021-02-10 10:25:00|2001.7|2001.2|2002.33|2001.83|2002.58|2002.08|2001.33|2000.83|466
1612953000000|2021-02-10 10:30:00|2002.45|2001.95|2002.58|2002.08|2002.83|2002.33|2001.58|2001.08|371
1612953300000|2021-02-10 10:35:00|2002.7|2002.2|2004.33|2003.83|2004.33|2003.83|2002.58|2002.08|393
1612953600000|2021-02-10 10:40:00|2004.2|2003.7|2004.33|2003.83|2005.08|2004.58|2004.08|2003.58|379
1612953900000|2021-02-10 10:45:00|2004.45|2003.95|2003.58|2003.08|2004.58|2004.08|2003.58|2003.08|273
1612954200000|2021-02-10 10:50:00|2003.33|2002.83|2003.33|2002.83|2003.7|2003.2|2003.08|2002.58|221
1612954500000|2021-02-10 10:55:00|2003.45|2002.95|2004.83|2004.33|2005.33|2004.83|2003.33|2002.83|378
1612954800000|2021-02-10 11:00:00|2004.95|2004.45|2005.08|2004.58|2005.83|2005.33|2004.83|2004.33|382
1612955100000|2021-02-10 11:05:00|2005.2|2004.7|2005.83|2005.33|2006.33|2005.83|2004.95|2004.45|427
1612955400000|2021-02-10 11:10:00|2005.95|2005.45|2005.7|2005.2|2006.33|2005.83|2005.08|2004.58|349
1612955700000|2021-02-10 11:15:00|2005.58|2005.08|2006.33|2005.83|2006.83|2006.33|2005.33|2004.83|459
1612956000000|2021-02-10 11:20:00|2006.2|2005.7|2006.95|2006.45|2007.08|2006.58|2006.08|2005.58|238
1612956300000|2021-02-10 11:25:00|2007.08|2006.58|2007.58|2007.08|2007.83|2007.33|2007.08|2006.58|345
1612956600000|2021-02-10 11:30:00|2007.45|2006.95|2008.08|2007.58|2008.08|2007.58|2007.33|2006.83|343
1612956900000|2021-02-10 11:35:00|2007.58|2007.08|2006.95|2006.45|2007.83|2007.33|2006.83|2006.33|310
1612957200000|2021-02-10 11:40:00|2007.08|2006.58|2007.83|2007.33|2008.08|2007.58|2006.58|2006.08|313
1612957500000|2021-02-10 11:45:00|2007.58|2007.08|2007.58|2007.08|2008.08|2007.58|2006.58|2006.08|361
1612957800000|2021-02-10 11:50:00|2007.45|2006.95|2006.83|2006.33|2007.58|2007.08|2006.33|2005.83|576
1612958100000|2021-02-10 11:55:00|2006.7|2006.2|2008.33|2007.83|2008.33|2007.83|2006.33|2005.83|590
1612958400000|2021-02-10 12:00:00|2008.58|2008.08|2008.33|2007.83|2010.08|2009.58|2008.08|2007.58|709
1612958700000|2021-02-10 12:05:00|2008.2|2007.7|2007.83|2007.33|2008.83|2008.33|2007.58|2007.08|2475
1612959000000|2021-02-10 12:10:00|2007.58|2007.08|2006.58|2006.08|2007.7|2007.2|2006.08|2005.58|608
1612959300000|2021-02-10 12:15:00|2006.33|2005.83|2006.7|2006.2|2006.7|2006.2|2005.58|2005.08|702
1612959600000|2021-02-10 12:20:00|2006.58|2006.08|2007.08|2006.58|2007.33|2006.83|2006.58|2006.08|444
1612959900000|2021-02-10 12:25:00|2006.95|2006.45|2007.58|2007.08|2008.08|2007.58|2006.58|2006.08|240
1612960200000|2021-02-10 12:30:00|2007.83|2007.33|2007.08|2006.58|2008.33|2007.83|2007.08|2006.58|210
1612960500000|2021-02-10 12:35:00|2007.2|2006.7|2007.33|2006.83|2007.95|2007.45|2007.08|2006.58|152
1612960800000|2021-02-10 12:40:00|2007.3|2006.8|2007.55|2007.05|2007.8|2007.3|2006.8|2006.3|228
1612961100000|2021-02-10 12:45:00|2007.42|2006.92|2007.3|2006.8|2007.55|2007.05|2006.8|2006.3|136
1612961400000|2021-02-10 12:50:00|2007.17|2006.67|2007.05|2006.55|2007.55|2007.05|2006.67|2006.17|533
1612961700000|2021-02-10 12:55:00|2007.17|2006.67|2006.55|2006.05|2007.55|2007.05|2006.3|2005.8|375
1612962000000|2021-02-10 13:00:00|2006.67|2006.17|2005.67|2005.17|2006.67|2006.17|2005.42|2004.92|793
1612962300000|2021-02-10 13:05:00|2005.55|2005.05|2004.67|2004.17|2005.8|2005.3|2004.55|2004.05|550
1612962600000|2021-02-10 13:10:00|2004.8|2004.3|2005.55|2005.05|2005.8|2005.3|2004.3|2003.8|535
1612962900000|2021-02-10 13:15:00|2005.67|2005.17|2006.05|2005.55|2006.05|2005.55|2005.3|2004.8|586
1612963200000|2021-02-10 13:20:00|2006.17|2005.67|2007.17|2006.67|2007.42|2006.92|2006.05|2005.55|575
1612963500000|2021-02-10 13:25:00|2007.3|2006.8|2007.55|2007.05|2007.8|2007.3|2006.92|2006.42|275
1612963800000|2021-02-10 13:30:00|2007.42|2006.92|2009.05|2008.55|2009.3|2008.8|2007.3|2006.8|517
1612964100000|2021-02-10 13:35:00|2008.8|2008.3|2007.3|2006.8|2008.8|2008.3|2007.05|2006.55|461
1612964400000|2021-02-10 13:40:00|2007.17|2006.67|2006.3|2005.8|2007.3|2006.8|2006.05|2005.55|286
1612964700000|2021-02-10 13:45:00|2006.17|2005.67|2005.55|2005.05|2006.17|2005.67|2005.3|2004.8|470
1612965000000|2021-02-10 13:50:00|2005.67|2005.17|2006.55|2006.05|2006.55|2006.05|2005.55|2005.05|216
1612965300000|2021-02-10 13:55:00|2006.42|2005.92|2006.3|2005.8|2006.55|2006.05|2005.55|2005.05|213
1612965600000|2021-02-10 14:00:00|2006.05|2005.55|2005.8|2005.3|2006.3|2005.8|2004.8|2004.3|454
1612965900000|2021-02-10 14:05:00|2005.67|2005.17|2004.8|2004.3|2005.67|2005.17|2004.55|2004.05|529
1612966200000|2021-02-10 14:10:00|2004.55|2004.05|2005.55|2005.05|2005.55|2005.05|2003.92|2003.42|628
1612966500000|2021-02-10 14:15:00|2005.42|2004.92|2005.3|2004.8|2005.55|2005.05|2004.8|2004.3|943
1612966800000|2021-02-10 14:20:00|2005.42|2004.92|2006.55|2006.05|2006.55|2006.05|2005.3|2004.8|377
1612967100000|2021-02-10 14:25:00|2006.42|2005.92|2005.3|2004.8|2006.55|2006.05|2005.05|2004.55|545
1612967400000|2021-02-10 14:30:00|2005.42|2004.92|2004.3|2003.8|2006.05|2005.55|2003.8|2003.3|988
1612967700000|2021-02-10 14:35:00|2004.17|2003.67|2006.05|2005.55|2006.05|2005.55|2004.05|2003.55|877
1612968000000|2021-02-10 14:40:00|2005.92|2005.42|2004.55|2004.05|2005.92|2005.42|2004.3|2003.8|660
1612968300000|2021-02-10 14:45:00|2004.67|2004.17|2005.55|2005.05|2006.17|2005.67|2004.55|2004.05|522
1612968600000|2021-02-10 14:50:00|2005.67|2005.17|2005.67|2005.17|2006.8|2006.3|2005.05|2004.55|588
1612968900000|2021-02-10 14:55:00|2005.8|2005.3|2005.55|2005.05|2006.3|2005.8|2005.55|2005.05|397
1612969200000|2021-02-10 15:00:00|2005.67|2005.17|2007.55|2007.05|2007.8|2007.3|2005.55|2005.05|597
1612969500000|2021-02-10 15:05:00|2007.67|2007.17|2007.05|2006.55|2007.8|2007.3|2007.05|2006.55|396
1612969800000|2021-02-10 15:10:00|2006.96|2006.46|2005.96|2005.46|2007.71|2007.21|2005.71|2005.21|505
1612970100000|2021-02-10 15:15:00|2005.71|2005.21|2004.46|2003.96|2006.21|2005.71|2004.21|2003.71|653
1612970400000|2021-02-10 15:20:00|2004.21|2003.71|1999.46|1998.96|2004.33|2003.83|1999.21|1998.71|1964
1612970700000|2021-02-10 15:25:00|1999.58|1999.08|1999.96|1999.46|2001.46|2000.96|1998.46|1997.96|1477
1612971000000|2021-02-10 15:30:00|1999.83|1999.33|1996.71|1996.21|1999.96|1999.46|1996.46|1995.96|2420
1612971300000|2021-02-10 15:35:00|1996.83|1996.33|1995.71|1995.21|1998.46|1997.96|1995.46|1994.96|1451
1612971600000|2021-02-10 15:40:00|1995.58|1995.08|1988.96|1988.46|1995.71|1995.21|1987.96|1987.46|2652
1612971900000|2021-02-10 15:45:00|1989.08|1988.58|1993.08|1992.58|1993.08|1992.58|1984.96|1984.46|3478
1612972200000|2021-02-10 15:50:00|1993.21|1992.71|1996.71|1996.21|1997.46|1996.96|1992.46|1991.96|1820
1612972500000|2021-02-10 15:55:00|1996.96|1996.46|2000.71|2000.21|2001.21|2000.71|1996.21|1995.71|1382
1612972800000|2021-02-10 16:00:00|2000.83|2000.33|1998.83|1998.33|2002.21|2001.71|1998.83|1998.33|1503
1612973100000|2021-02-10 16:05:00|1998.71|1998.21|2000.46|1999.96|2000.46|1999.96|1997.71|1997.21|1279
1612973400000|2021-02-10 16:10:00|2000.33|1999.83|2001.71|2001.21|2002.58|2002.08|1999.96|1999.46|1282
1612973700000|2021-02-10 16:15:00|2001.83|2001.33|2000.46|1999.96|2002.08|2001.58|2000.08|1999.58|1304
1612974000000|2021-02-10 16:20:00|2000.58|2000.08|2002.19|2000.69|2002.2|2001.46|2000.33|1999.83|1714
1612974300000|2021-02-10 16:25:00|2002.23|2000.73|1999.05|1997.55|2002.78|2001.28|1998.88|1997.38|930
1612974600000|2021-02-10 16:30:00|1999.09|1997.59|1997.66|1996.26|1999.41|1998.01|1995.53|1994.13|384
1612974900000|2021-02-10 16:35:00|1997.78|1996.38|1998.28|1996.88|1998.53|1997.13|1996.78|1995.38|70
1612975200000|2021-02-10 16:40:00|1998.41|1997.01|1998.78|1997.38|1998.78|1997.38|1996.91|1995.51|25
1612975500000|2021-02-10 16:45:00|1998.91|1997.51|1999.53|1998.13|1999.91|1998.51|1998.91|1997.51|84
1612975800000|2021-02-10 16:50:00|1999.41|1998.01|2000.53|1999.13|2000.66|1999.26|1999.41|1998.01|17
1612976100000|2021-02-10 16:55:00|2000.41|1999.01|2000.44|1998.94|2000.91|1999.51|1999.78|1998.38|47
1612976400000|2021-02-10 17:00:00|2000.46|1998.96|1998.34|1996.84|2000.47|1998.97|1998.27|1996.77|0
1612976700000|2021-02-10 17:05:00|1998.32|1996.82|1998.29|1996.79|1998.84|1997.34|1997.3|1995.8|0
1612977000000|2021-02-10 17:10:00|1998.3|1996.8|2000.3|1998.8|2000.31|1998.81|1997.79|1996.29|0
1612977300000|2021-02-10 17:15:00|2000.29|1998.79|1999.79|1998.29|2000.34|1998.84|1998.76|1997.26|0
1612977600000|2021-02-10 17:20:00|1999.8|1998.3|1997.18|1995.68|1999.82|1998.32|1997.18|1995.68|0
1612977900000|2021-02-10 17:25:00|1997.19|1995.69|1999.73|1998.23|2000.29|1998.79|1997.16|1995.66|0
1612978200000|2021-02-10 17:30:00|1999.72|1998.22|1998.79|1997.29|1999.72|1998.22|1998.24|1996.74|0
1612978500000|2021-02-10 17:35:00|1998.81|1997.31|1998.25|1996.75|1999.29|1997.79|1997.75|1996.25|0
1612978800000|2021-02-10 17:40:00|1998.23|1996.73|1998.78|1997.28|1999.72|1998.22|1998.21|1996.71|0
1612979100000|2021-02-10 17:45:00|1998.77|1997.27|1999.81|1998.31|1999.83|1998.33|1998.71|1997.21|0
1612979400000|2021-02-10 17:50:00|1999.82|1998.32|2000.33|1998.83|2000.86|1999.36|1999.79|1998.29|0
1612979700000|2021-02-10 17:55:00|2000.32|1998.82|2000.28|1998.78|2000.82|1999.32|1999.87|1998.37|0
1612980000000|2021-02-10 18:00:00|2000.27|1998.77|2000.56|1999.06|2000.78|1999.28|1999.75|1998.25|0
1612980300000|2021-02-10 18:05:00|2000.62|1999.12|2000.35|1998.85|2000.87|1999.37|1999.89|1998.39|0
1612980600000|2021-02-10 18:10:00|2000.33|1998.83|2000.78|1999.28|2000.79|1999.29|1999.81|1998.31|0
1612980900000|2021-02-10 18:15:00|2000.76|1999.26|2000.17|1998.67|2001.28|1999.78|1999.79|1998.29|0
1612981200000|2021-02-10 18:20:00|2000.3|1998.8|2000.74|1999.24|2001.19|1999.69|2000.3|1998.8|0
1612981500000|2021-02-10 18:25:00|2000.72|1999.22|2000.78|1999.28|2001.25|1999.75|2000.71|1999.21|0
1612981800000|2021-02-10 18:30:00|2000.79|1999.29|2001.78|2000.28|2001.79|2000.29|2000.76|1999.26|0
1612982100000|2021-02-10 18:35:00|2001.76|2000.26|2001.3|1999.8|2001.78|2000.28|2000.8|1999.3|0
1612982400000|2021-02-10 18:40:00|2001.32|1999.82|2000.81|1999.31|2001.32|1999.82|2000.33|1998.83|0
1612982700000|2021-02-10 18:45:00|2000.79|1999.29|1999.23|1997.73|2000.82|1999.32|1999.23|1997.73|0
1612983000000|2021-02-10 18:50:00|1999.22|1997.72|1999.75|1998.25|2000.23|1998.73|1999.17|1997.67|0
1612983300000|2021-02-10 18:55:00|1999.73|1998.23|1999.73|1998.23|1999.75|1998.25|1999.22|1997.72|0
1612983600000|2021-02-10 19:00:00|1999.74|1998.24|1999.76|1998.26|2000.79|1999.29|1999.18|1997.68|0
1612983900000|2021-02-10 19:05:00|1999.75|1998.25|1999.79|1998.29|2000.32|1998.82|1999.3|1997.8|0
1612984200000|2021-02-10 19:10:00|1999.78|1998.28|1999.8|1998.3|2000.32|1998.82|1999.78|1998.28|0
1612984500000|2021-02-10 19:15:00|1999.79|1998.29|1999.32|1997.82|1999.83|1998.33|1999.21|1997.71|0
1612984800000|2021-02-10 19:20:00|1999.3|1997.8|1999.8|1998.3|1999.8|1998.3|1998.29|1996.79|0
1612985100000|2021-02-10 19:25:00|1999.79|1998.29|2001.91|2000.41|2001.91|2000.41|1999.3|1997.8|0
1612985400000|2021-02-10 19:30:00|2001.93|2000.43|2004.55|2003.05|2005.08|2003.58|2001.37|1999.87|0
1612985700000|2021-02-10 19:35:00|2004.57|2003.07|2004.46|2002.96|2004.57|2003.07|2003.99|2002.49|0
1612986000000|2021-02-10 19:40:00|2004.45|2002.95|2004.96|2003.46|2005.03|2003.53|2004.45|2002.95|0
1612986300000|2021-02-10 19:45:00|2004.97|2003.47|2005.03|2003.53|2005.04|2003.54|2004.49|2002.99|0
1612986600000|2021-02-10 19:50:00|2005.02|2003.52|2004.26|2002.76|2005.06|2003.56|2003.79|2002.29|0
1612986900000|2021-02-10 19:55:00|2004.29|2002.79|2004.85|2003.35|2004.85|2003.35|2004.29|2002.79|0
1612987200000|2021-02-10 20:00:00|2004.87|2003.37|2005.72|2004.22|2005.94|2004.44|2004.85|2003.35|0
1612987500000|2021-02-10 20:05:00|2005.71|2004.21|2005.36|2003.86|2005.73|2004.23|2005.35|2003.85|0
1612987800000|2021-02-10 20:10:00|2005.38|2003.88|2004.97|2003.47|2005.43|2003.93|2004.38|2002.88|0
1612988100000|2021-02-10 20:15:00|2004.99|2003.49|2004.52|2003.02|2005.45|2003.95|2004.35|2002.85|0
1612988400000|2021-02-10 20:20:00|2004.59|2003.09|2003.94|2002.44|2004.99|2003.49|2003.93|2002.43|0
1612988700000|2021-02-10 20:25:00|2003.95|2002.45|2002.8|2001.3|2004.47|2002.97|2002.26|2000.76|0
1612989000000|2021-02-10 20:30:00|2002.82|2001.32|2002.28|2000.78|2003.35|2001.85|2002.26|2000.76|0
1612989300000|2021-02-10 20:35:00|2002.29|2000.79|2000.6|1999.1|2002.3|2000.8|2000.15|1998.65|0
1612989600000|2021-02-10 20:40:00|2000.62|1999.12|1999.63|1998.13|2001.2|1999.7|1999.63|1998.13|0
1612989900000|2021-02-10 20:45:00|1999.65|1998.15|2000.25|1998.75|2001.25|1999.75|1999.63|1998.13|0
1612990200000|2021-02-10 20:50:00|2000.19|1998.69|2000.75|1999.25|2001.34|1999.84|2000.17|1998.67|0
1612990500000|2021-02-10 20:55:00|2000.78|1999.28|2000.75|1999.25|2001.3|1999.8|1999.76|1998.26|0
1612990800000|2021-02-10 21:00:00|2000.73|1999.23|2001.72|2000.22|2002.57|2001.07|2000.73|1999.23|0
1612991100000|2021-02-10 21:05:00|2001.74|2000.24|2002.58|2001.08|2002.88|2001.38|2001.74|2000.24|0
1612991400000|2021-02-10 21:10:00|2002.56|2001.06|2002.75|2001.25|2003.2|2001.7|2001.75|2000.25|0
1612991700000|2021-02-10 21:15:00|2002.77|2001.27|2002.27|2000.77|2002.81|2001.31|2002.18|2000.68|0
1612992000000|2021-02-10 21:20:00|2002.31|2000.81|2002.27|2000.77|2002.35|2000.85|2002.23|2000.73|0
1612992300000|2021-02-10 21:25:00|2002.39|2000.89|2002.35|2000.85|2002.47|2000.97|2002.35|2000.85|0
1612992600000|2021-02-10 21:30:00|2002.28|2000.78|2001.98|2000.48|2002.62|2001.12|2001.77|2000.27|0
1612992900000|2021-02-10 21:35:00|2001.99|2000.49|2002.18|2000.68|2002.92|2001.42|2001.77|2000.27|0
1612993200000|2021-02-10 21:40:00|2002.19|2000.69|2002.08|2000.58|2002.32|2000.82|2001.67|2000.17|0
1612993500000|2021-02-10 21:45:00|2002.06|2000.56|2001.98|2000.48|2002.42|2000.92|2001.77|2000.27|0
1612993800000|2021-02-10 21:50:00|2001.99|2000.49|2001.98|2000.48|2002.18|2000.68|2001.87|2000.37|0
1612994100000|2021-02-10 21:55:00|2001.96|2000.46|2002.48|2000.98|2002.52|2001.02|2001.67|2000.17|0
1612994400000|2021-02-10 22:00:00|2002.35|2000.85|2002.44|2000.94|2002.6|2001.1|2002.27|2000.77|0
1612994700000|2021-02-10 22:05:00|2002.48|2000.98|2002.44|2000.94|2002.52|2001.02|2002.35|2000.85|0
1612995000000|2021-02-10 22:10:00|2002.39|2000.89|2002.39|2000.89|2002.44|2000.94|2002.39|2000.89|0
1612995300000|2021-02-10 22:15:00|2002.44|2000.94|2002.35|2000.85|2002.44|2000.94|2002.35|2000.85|0
1612995600000|2021-02-10 22:20:00|2002.31|2000.81|2002.44|2000.94|2002.44|2000.94|2002.31|2000.81|0
1612995900000|2021-02-10 22:25:00|2002.31|2000.81|2002.24|2000.74|2002.44|2000.94|2002.2|2000.7|0
1612996500000|2021-02-10 22:35:00|2002.2|2000.7|2002.28|2000.78|2002.45|2000.95|2002.2|2000.7|0
1612996800000|2021-02-10 22:40:00|2002.32|2000.82|2002.37|2000.87|2002.37|2000.87|2002.28|2000.78|0
1612997100000|2021-02-10 22:45:00|2002.28|2000.78|2002.28|2000.78|2002.28|2000.78|2002.28|2000.78|0
1612997400000|2021-02-10 22:50:00|2002.37|2000.87|2002.28|2000.78|2002.41|2000.91|2002.28|2000.78|0
1612997700000|2021-02-10 22:55:00|2002.37|2000.87|2002.37|2000.87|2002.41|2000.91|2002.32|2000.82|0
1612998000000|2021-02-10 23:00:00|2002.31|2000.81|2001.42|1999.92|2002.65|2001.15|2000.9|1999.4|0
1612998300000|2021-02-10 23:05:00|2001.44|1999.94|2001.43|1999.93|2001.53|2000.03|2000.99|1999.49|0
1612998600000|2021-02-10 23:10:00|2001.45|1999.95|2001.43|1999.93|2001.53|2000.03|2001.23|1999.73|0
1612998900000|2021-02-10 23:15:00|2001.42|1999.92|2001.74|2000.24|2001.93|2000.43|2001.09|1999.59|0
1612999200000|2021-02-10 23:20:00|2001.76|2000.26|2002.39|2000.89|2002.69|2001.19|2001.64|2000.14|0
1612999500000|2021-02-10 23:25:00|2002.41|2000.91|2001.94|2000.44|2002.59|2001.09|2001.74|2000.24|0
1612999800000|2021-02-10 23:30:00|2001.98|2000.48|2001.84|2000.34|2002.39|2000.89|2001.59|2000.09|0
1613000100000|2021-02-10 23:35:00|2001.79|2000.29|2001.44|1999.94|2002.29|2000.79|2001.34|1999.84|0
1613000400000|2021-02-10 23:40:00|2001.46|1999.96|2001.64|2000.14|2001.74|2000.24|2001.1|1999.6|0
1613000700000|2021-02-10 23:45:00|2001.65|2000.15|2001.79|2000.29|2001.94|2000.44|2001.54|2000.04|0
1613001000000|2021-02-10 23:50:00|2001.8|2000.3|2001.54|2000.04|2001.84|2000.34|2001.54|2000.04|0
1613001300000|2021-02-10 23:55:00|2001.53|2000.03|2001.67|2000.17|2001.74|2000.24|2001.34|1999.84|0
1613001600000|2021-02-11 00:00:00|2001.62|2000.12|2001.42|1999.92|2001.62|2000.12|2001.42|1999.92|0
1613001900000|2021-02-11 00:05:00|2001.43|1999.93|2001.42|1999.92|2001.72|2000.22|2000.98|1999.48|0
1613002200000|2021-02-11 00:10:00|2001.41|1999.91|2001.03|1999.53|2001.42|1999.92|2000.98|1999.48|0
1613002500000|2021-02-11 00:15:00|2001.02|1999.52|2000.94|1999.44|2001.9|2000.4|1999.98|1998.48|0
1613002800000|2021-02-11 00:20:00|2000.91|1999.41|1999.97|1998.47|2000.95|1999.45|1999.94|1998.44|0
1613003100000|2021-02-11 00:25:00|1999.99|1998.49|1999.96|1998.46|2000.46|1998.96|1999.95|1998.45|0
1613003400000|2021-02-11 00:30:00|1999.95|1998.45|1998.91|1997.41|2000.01|1998.51|1998.91|1997.41|0
1613003700000|2021-02-11 00:35:00|1998.9|1997.4|1998.92|1997.42|1998.92|1997.42|1997.9|1996.4|0
1613004000000|2021-02-11 00:40:00|1998.93|1997.43|1999.15|1997.65|1999.41|1997.91|1998.88|1997.38|0
1613004300000|2021-02-11 00:45:00|1999.09|1997.59|1998.38|1996.88|1999.09|1997.59|1997.88|1996.38|0
1613004600000|2021-02-11 00:50:00|1998.36|1996.86|1997.9|1996.4|1998.42|1996.92|1997.88|1996.38|0
1613004900000|2021-02-11 00:55:00|1997.89|1996.39|1998.17|1996.67|1998.39|1996.89|1997.88|1996.38|0
1613005200000|2021-02-11 01:00:00|1998.1|1996.6|1997.93|1996.43|1998.92|1997.42|1997.92|1996.42|0
1613005500000|2021-02-11 01:05:00|1997.94|1996.44|1999.13|1997.63|1999.14|1997.64|1997.94|1996.44|0
1613005800000|2021-02-11 01:10:00|1999.14|1997.64|1999.05|1997.55|1999.51|1998.01|1998.9|1997.4|0
1613006100000|2021-02-11 01:15:00|1999.04|1997.54|2000|1998.5|2000.01|1998.51|1998.78|1997.28|0
1613006400000|2021-02-11 01:20:00|2000.01|1998.51|1999.53|1998.03|2000.23|1998.73|1999.09|1997.59|0
1613006700000|2021-02-11 01:25:00|1999.54|1998.04|1999.77|1998.27|2000.03|1998.53|1999.53|1998.03|0
1613007000000|2021-02-11 01:30:00|1999.7|1998.2|1999.01|1997.51|2000.01|1998.51|1998.76|1997.26|0
1613007300000|2021-02-11 01:35:00|1999.02|1997.52|1999.01|1997.51|1999.04|1997.54|1998.51|1997.01|0
1613007600000|2021-02-11 01:40:00|1998.99|1997.49|1998.53|1997.03|1998.99|1997.49|1998.05|1996.55|0
1613007900000|2021-02-11 01:45:00|1998.54|1997.04|1998.53|1997.03|1999.01|1997.51|1998.51|1997.01|0
1613008200000|2021-02-11 01:50:00|1998.55|1997.05|1998.5|1997|1998.55|1997.05|1998.01|1996.51|0
1613008500000|2021-02-11 01:55:00|1998.51|1997.01|1998.99|1997.49|1999.5|1998|1998.49|1996.99|0
1613008800000|2021-02-11 02:00:00|1998.98|1997.48|1999.02|1997.52|1999.03|1997.53|1998.53|1997.03|0
1613009100000|2021-02-11 02:05:00|1999.01|1997.51|1998.55|1997.05|1999.04|1997.54|1998.54|1997.04|0
1613009400000|2021-02-11 02:10:00|1998.57|1997.07|1998.58|1997.08|1999.05|1997.55|1998.56|1997.06|0
1613009700000|2021-02-11 02:15:00|1998.59|1997.09|1999.55|1998.05|1999.57|1998.07|1998.58|1997.08|0
1613010000000|2021-02-11 02:20:00|1999.56|1998.06|1999.54|1998.04|2000.03|1998.53|1999.54|1998.04|0
1613010300000|2021-02-11 02:25:00|1999.55|1998.05|1999.55|1998.05|1999.8|1998.3|1999.55|1998.05|0
1613010600000|2021-02-11 02:30:00|1999.49|1997.99|1999.57|1998.07|1999.58|1998.08|1999.09|1997.59|0
1613010900000|2021-02-11 02:35:00|1999.5|1998|2000.65|1999.15|2000.66|1999.16|1999.12|1997.62|0
1613011200000|2021-02-11 02:40:00|2000.64|1999.14|2000.64|1999.14|2000.7|1999.2|2000.16|1998.66|0
1613011500000|2021-02-11 02:45:00|2000.65|1999.15|2000.95|1999.45|2001.18|1999.68|2000.65|1999.15|0
1613011800000|2021-02-11 02:50:00|2001.01|1999.51|2001.7|2000.2|2002.2|2000.7|2000.95|1999.45|0
1613012100000|2021-02-11 02:55:00|2001.71|2000.21|2001.7|2000.2|2002.2|2000.7|2001.7|2000.2|0
1613012400000|2021-02-11 03:00:00|2001.71|2000.21|2001.2|1999.7|2002.2|2000.7|2001.19|1999.69|0
1613012700000|2021-02-11 03:05:00|2001.21|1999.71|2001.18|1999.68|2001.68|2000.18|2001.16|1999.66|0
1613013000000|2021-02-11 03:10:00|2001.17|1999.67|2001.18|1999.68|2001.41|1999.91|2001.14|1999.64|0
1613013300000|2021-02-11 03:15:00|2001.19|1999.69|2001.16|1999.66|2001.9|2000.4|2001.16|1999.66|0
1613013600000|2021-02-11 03:20:00|2001.18|1999.68|2001.15|1999.65|2001.38|1999.88|2000.91|1999.41|0
1613013900000|2021-02-11 03:25:00|2001.16|1999.66|2001.61|2000.11|2001.63|2000.13|2001.12|1999.62|0
1613014200000|2021-02-11 03:30:00|2001.6|2000.1|2001.59|2000.09|2001.61|2000.11|2001.11|1999.61|0
1613014500000|2021-02-11 03:35:00|2001.6|2000.1|2001.87|2000.37|2001.87|2000.37|2001.13|1999.63|0
1613014800000|2021-02-11 03:40:00|2001.88|2000.38|2002.12|2000.62|2002.15|2000.65|2001.62|2000.12|0
1613015100000|2021-02-11 03:45:00|2002.11|2000.61|2002.09|2000.59|2002.11|2000.61|2001.62|2000.12|0
1613015400000|2021-02-11 03:50:00|2002.08|2000.58|2002.13|2000.63|2002.14|2000.64|2001.84|2000.34|0
1613015700000|2021-02-11 03:55:00|2002.12|2000.62|2002.11|2000.61|2002.13|2000.63|2002.08|2000.58|0
1613016000000|2021-02-11 04:00:00|2002.12|2000.62|2001.61|2000.11|2002.12|2000.62|2001.57|2000.07|0
1613016300000|2021-02-11 04:05:00|2001.74|2000.24|2002.08|2000.58|2002.09|2000.59|2001.74|2000.24|0
1613016600000|2021-02-11 04:10:00|2002.09|2000.59|2002.34|2000.84|2002.58|2001.08|2002.08|2000.58|0
1613016900000|2021-02-11 04:15:00|2002.36|2000.86|2002.11|2000.61|2002.58|2001.08|2001.63|2000.13|0
1613017200000|2021-02-11 04:20:00|2002.09|2000.59|2002.12|2000.62|2002.15|2000.65|2002.09|2000.59|0
1613017500000|2021-02-11 04:25:00|2002.13|2000.63|2002.65|2001.15|2002.65|2001.15|2002.13|2000.63|0
1613017800000|2021-02-11 04:30:00|2002.63|2001.13|2002.19|2000.69|2002.63|2001.13|2002.15|2000.65|0
1613018100000|2021-02-11 04:35:00|2002.21|2000.71|2002.21|2000.71|2002.22|2000.72|2002.18|2000.68|0
1613018400000|2021-02-11 04:40:00|2002.19|2000.69|2002.19|2000.69|2002.43|2000.93|2002.18|2000.68|0
1613018700000|2021-02-11 04:45:00|2002.2|2000.7|2002.23|2000.73|2002.23|2000.73|2002.19|2000.69|0
1613019000000|2021-02-11 04:50:00|2002.24|2000.74|2002.31|2000.81|2003.2|2001.7|2002.24|2000.74|0
1613019300000|2021-02-11 04:55:00|2002.3|2000.8|2001.82|2000.32|2002.3|2000.8|2001.82|2000.32|0
1613019600000|2021-02-11 05:00:00|2001.83|2000.33|2002.26|2000.76|2002.31|2000.81|2001.83|2000.33|0
1613019900000|2021-02-11 05:05:00|2002.27|2000.77|2001.81|2000.31|2002.3|2000.8|2001.81|2000.31|0
1613020200000|2021-02-11 05:10:00|2001.83|2000.33|2001.33|1999.83|2002.27|2000.77|2001.33|1999.83|0
1613020500000|2021-02-11 05:15:00|2001.31|1999.81|2001.02|1999.52|2001.31|1999.81|2000.77|1999.27|0
1613020800000|2021-02-11 05:20:00|2000.95|1999.45|2000.78|1999.28|2000.95|1999.45|2000.75|1999.25|0
1613021100000|2021-02-11 05:25:00|2000.79|1999.29|2001.25|1999.75|2001.25|1999.75|2000.76|1999.26|0
1613021400000|2021-02-11 05:30:00|2001.26|1999.76|2001.23|1999.73|2001.27|1999.77|2000.75|1999.25|0
1613021700000|2021-02-11 05:35:00|2001.24|1999.74|2001.69|2000.19|2001.7|2000.2|2001.21|1999.71|0
1613022000000|2021-02-11 05:40:00|2001.67|2000.17|2001.21|1999.71|2001.67|2000.17|2001.21|1999.71|0
1613022300000|2021-02-11 05:45:00|2001.2|1999.7|2001.23|1999.73|2001.23|1999.73|2001.2|1999.7|0
1613022600000|2021-02-11 05:50:00|2001.22|1999.72|2001.69|2000.19|2001.71|2000.21|2001.22|1999.72|0
1613022900000|2021-02-11 05:55:00|2001.7|2000.2|2001.7|2000.2|2001.7|2000.2|2001.66|2000.16|0
1613023200000|2021-02-11 06:00:00|2001.69|2000.19|2001.73|2000.23|2002.2|2000.7|2001.69|2000.19|0
1613023500000|2021-02-11 06:05:00|2001.74|2000.24|2002.21|2000.71|2002.23|2000.73|2001.74|2000.24|0
1613023800000|2021-02-11 06:10:00|2002.2|2000.7|2002.24|2000.74|2002.26|2000.76|2002.2|2000.7|0
1613024100000|2021-02-11 06:15:00|2002.25|2000.75|2002.25|2000.75|2002.27|2000.77|2002.24|2000.74|0
1613024400000|2021-02-11 06:20:00|2002.26|2000.76|2002.7|2001.2|2002.71|2001.21|2002.24|2000.74|0
1613024700000|2021-02-11 06:25:00|2002.71|2001.21|2002.69|2001.19|2003.14|2001.64|2002.68|2001.18|0
1613025000000|2021-02-11 06:30:00|2002.68|2001.18|2002.69|2001.19|2003.14|2001.64|2002.67|2001.17|0
1613025300000|2021-02-11 06:35:00|2002.71|2001.21|2003.61|2002.11|2004.09|2002.59|2002.7|2001.2|0
1613025600000|2021-02-11 06:40:00|2003.54|2002.04|2003.18|2001.68|2003.6|2002.1|2003.15|2001.65|0
1613025900000|2021-02-11 06:45:00|2003.19|2001.69|2003.18|2001.68|2003.4|2001.9|2003.16|2001.66|0
1613026200000|2021-02-11 06:50:00|2003.15|2001.65|2003.19|2001.69|2003.19|2001.69|2002.68|2001.18|0
1613026500000|2021-02-11 06:55:00|2003.18|2001.68|2003.63|2002.13|2003.63|2002.13|2003.15|2001.65|0
1613026800000|2021-02-11 07:00:00|2003.66|2002.16|2003.68|2002.18|2004.16|2002.66|2003.2|2001.7|0
1613027100000|2021-02-11 07:05:00|2003.69|2002.19|2004.4|2002.9|2005.11|2003.61|2003.69|2002.19|0
1613027400000|2021-02-11 07:10:00|2004.33|2002.83|2004.63|2003.13|2005.07|2003.57|2004.17|2002.67|0
1613027700000|2021-02-11 07:15:00|2004.61|2003.11|2004.63|2003.13|2005.07|2003.57|2004.14|2002.64|0
1613028000000|2021-02-11 07:20:00|2004.62|2003.12|2004.11|2002.61|2004.63|2003.13|2004.11|2002.61|0
1613028300000|2021-02-11 07:25:00|2004.1|2002.6|2003.7|2002.2|2004.16|2002.66|2003.64|2002.14|0
1613028600000|2021-02-11 07:30:00|2003.71|2002.21|2001.53|2000.13|2003.71|2002.21|2001.41|2000.01|9
1613028900000|2021-02-11 07:35:00|2001.66|2000.26|2002.78|2001.38|2002.91|2001.51|2001.53|2000.13|13
1613029200000|2021-02-11 07:40:00|2002.91|2001.51|2002.91|2001.51|2003.41|2002.01|2002.66|2001.26|19
1613029500000|2021-02-11 07:45:00|2002.78|2001.38|2001.78|2000.38|2003.16|2001.76|2001.78|2000.38|26
1613029800000|2021-02-11 07:50:00|2001.91|2000.51|2002.03|2000.63|2002.28|2000.88|2001.78|2000.38|8
1613030100000|2021-02-11 07:55:00|2002.22|2000.72|2003.61|2002.11|2003.63|2002.13|2002.22|2000.72|0
1613030400000|2021-02-11 08:00:00|2003.62|2002.12|2002.96|2002.46|2005.46|2004.96|2002.08|2001.58|1509
1613030700000|2021-02-11 08:05:00|2002.83|2002.33|2000.58|2000.08|2004.46|2003.96|1999.96|1999.46|1458
1613031000000|2021-02-11 08:10:00|2000.71|2000.21|1997.71|1997.21|2001.08|2000.58|1996.71|1996.21|1830
1613031300000|2021-02-11 08:15:00|1997.58|1997.08|1998.96|1998.46|1999.96|1999.46|1996.71|1996.21|1107
1613031600000|2021-02-11 08:20:00|1998.71|1998.21|1998.46|1997.96|1999.21|1998.71|1997.21|1996.71|1078
1613031900000|2021-02-11 08:25:00|1998.58|1998.08|1998.21|1997.71|1999.21|1998.71|1997.96|1997.46|737
1613032200000|2021-02-11 08:30:00|1998.33|1997.83|1998.21|1997.71|2000.46|1999.96|1998.21|1997.71|922
1613032500000|2021-02-11 08:35:00|1998.33|1997.83|2000.71|2000.21|2001.96|2001.46|1998.21|1997.71|635
1613032800000|2021-02-11 08:40:00|2001.03|2000.53|2003.03|2002.53|2003.9|2003.4|2000.53|2000.03|804
1613033100000|2021-02-11 08:45:00|2002.9|2002.4|2003.28|2002.78|2003.4|2002.9|2002.03|2001.53|655
1613033400000|2021-02-11 08:50:00|2003.03|2002.53|2006.53|2006.03|2007.28|2006.78|2002.78|2002.28|1340
1613033700000|2021-02-11 08:55:00|2006.28|2005.78|2003.28|2002.78|2006.53|2006.03|2003.28|2002.78|863
1613034000000|2021-02-11 09:00:00|2003.15|2002.65|2002.28|2001.78|2004.03|2003.53|2002.28|2001.78|648
1613034300000|2021-02-11 09:05:00|2002.4|2001.9|2002.78|2002.28|2003.03|2002.53|2002.03|2001.53|458
1613034600000|2021-02-11 09:10:00|2002.65|2002.15|2000.78|2000.28|2002.65|2002.15|2000.78|2000.28|565
1613034900000|2021-02-11 09:15:00|2001.03|2000.53|2001.15|2000.65|2002.03|2001.53|2000.65|2000.15|517
1613035200000|2021-02-11 09:20:00|2001.28|2000.78|2000.78|2000.28|2002.15|2001.65|2000.53|2000.03|364
1613035500000|2021-02-11 09:25:00|2000.65|2000.15|2000.53|2000.03|2001.53|2001.03|2000.03|1999.53|315
1613035800000|2021-02-11 09:30:00|2000.4|1999.9|2000.78|2000.28|2001.15|2000.65|1999.78|1999.28|547
1613036100000|2021-02-11 09:35:00|2000.9|2000.4|2002.28|2001.78|2002.53|2002.03|2000.53|2000.03|347
1613036400000|2021-02-11 09:40:00|2002.15|2001.65|2004.28|2003.78|2004.53|2004.03|2002.15|2001.65|431
1613036700000|2021-02-11 09:45:00|2004.15|2003.65|2003.28|2002.78|2004.78|2004.28|2003.28|2002.78|390
1613037000000|2021-02-11 09:50:00|2003.53|2003.03|2003.03|2002.53|2004.53|2004.03|2003.03|2002.53|312
1613037300000|2021-02-11 09:55:00|2003.15|2002.65|2003.03|2002.53|2003.53|2003.03|2002.28|2001.78|210
1613037600000|2021-02-11 10:00:00|2002.9|2002.4|2003.53|2003.03|2004.53|2004.03|2002.9|2002.4|501
1613037900000|2021-02-11 10:05:00|2003.65|2003.15|2003.28|2002.78|2004.53|2004.03|2003.03|2002.53|244
1613038200000|2021-02-11 10:10:00|2003.53|2003.03|2003.28|2002.78|2004.4|2003.9|2003.28|2002.78|271
1613038500000|2021-02-11 10:15:00|2003.15|2002.65|2003.78|2003.28|2003.78|2003.28|2002.78|2002.28|178
1613038800000|2021-02-11 10:20:00|2004.03|2003.53|2002.53|2002.03|2004.28|2003.78|2002.4|2001.9|308
1613039100000|2021-02-11 10:25:00|2002.65|2002.15|2002.03|2001.53|2002.65|2002.15|2000.9|2000.4|238
1613039400000|2021-02-11 10:30:00|2002.28|2001.78|2002.53|2002.03|2003.03|2002.53|2002.03|2001.53|159
1613039700000|2021-02-11 10:35:00|2002.4|2001.9|2003.03|2002.53|2003.53|2003.03|2002.03|2001.53|246
1613040000000|2021-02-11 10:40:00|2003.28|2002.78|2003.28|2002.78|2003.53|2003.03|2002.53|2002.03|209
1613040300000|2021-02-11 10:45:00|2003.4|2002.9|2002.28|2001.78|2003.65|2003.15|2002.28|2001.78|188
1613040600000|2021-02-11 10:50:00|2002.15|2001.65|2003.28|2002.78|2003.53|2003.03|2002.03|2001.53|225
1613040900000|2021-02-11 10:55:00|2003.15|2002.65|2003.53|2003.03|2004.15|2003.65|2003.03|2002.53|254
1613041200000|2021-02-11 11:00:00|2003.65|2003.15|2002.78|2002.28|2003.78|2003.28|2002.28|2001.78|184
1613041500000|2021-02-11 11:05:00|2002.65|2002.15|2003.03|2002.53|2003.03|2002.53|2002.28|2001.78|109
1613041800000|2021-02-11 11:10:00|2002.9|2002.4|2003.15|2002.65|2003.65|2003.15|2002.78|2002.28|159
1613042100000|2021-02-11 11:15:00|2003.03|2002.53|2003.28|2002.78|2003.53|2003.03|2002.78|2002.28|210
1613042400000|2021-02-11 11:20:00|2003.53|2003.03|2004.28|2003.78|2004.28|2003.78|2003.03|2002.53|189
1613042700000|2021-02-11 11:25:00|2004.4|2003.9|2003.78|2003.28|2004.53|2004.03|2003.78|2003.28|202
1613043000000|2021-02-11 11:30:00|2003.9|2003.4|2004.28|2003.78|2004.53|2004.03|2003.78|2003.28|155
1613043300000|2021-02-11 11:35:00|2004.4|2003.9|2004.03|2003.53|2004.65|2004.15|2003.9|2003.4|138
1613043600000|2021-02-11 11:40:00|2003.9|2003.4|2003.53|2003.03|2004.28|2003.78|2003.53|2003.03|196
1613043900000|2021-02-11 11:45:00|2003.4|2002.9|2004.78|2004.28|2004.78|2004.28|2002.78|2002.28|227
1613044200000|2021-02-11 11:50:00|2004.65|2004.15|2004.53|2004.03|2005.53|2005.03|2003.78|2003.28|350
1613044500000|2021-02-11 11:55:00|2004.4|2003.9|2004.28|2003.78|2005.03|2004.53|2004.03|2003.53|175
1613044800000|2021-02-11 12:00:00|2004.4|2003.9|2004.78|2004.28|2005.03|2004.53|2004.4|2003.9|208
1613045100000|2021-02-11 12:05:00|2004.65|2004.15|2003.53|2003.03|2004.78|2004.28|2003.53|2003.03|202
1613045400000|2021-02-11 12:10:00|2003.65|2003.15|2004.28|2003.78|2004.53|2004.03|2003.53|2003.03|210
1613045700000|2021-02-11 12:15:00|2004.15|2003.65|2004.03|2003.53|2004.15|2003.65|2003.53|2003.03|113
1613046000000|2021-02-11 12:20:00|2003.9|2003.4|2004.03|2003.53|2004.03|2003.53|2003.53|2003.03|83
1613046300000|2021-02-11 12:25:00|2004.28|2003.78|2004.53|2004.03|2004.78|2004.28|2004.03|2003.53|153
1613046600000|2021-02-11 12:30:00|2004.78|2004.28|2004.53|2004.03|2005.03|2004.53|2004.28|2003.78|92
1613046900000|2021-02-11 12:35:00|2004.65|2004.15|2004.28|2003.78|2004.78|2004.28|2003.78|2003.28|86
1613047200000|2021-02-11 12:40:00|2004.31|2003.81|2003.56|2003.06|2004.31|2003.81|2003.31|2002.81|213
1613047500000|2021-02-11 12:45:00|2003.43|2002.93|2004.06|2003.56|2004.31|2003.81|2003.18|2002.68|136
1613047800000|2021-02-11 12:50:00|2003.81|2003.31|2004.31|2003.81|2004.43|2003.93|2003.56|2003.06|164
1613048100000|2021-02-11 12:55:00|2004.18|2003.68|2005.06|2004.56|2005.06|2004.56|2004.06|2003.56|266
1613048400000|2021-02-11 13:00:00|2005.18|2004.68|2006.06|2005.56|2006.18|2005.68|2004.81|2004.31|448
1613048700000|2021-02-11 13:05:00|2006.18|2005.68|2007.81|2007.31|2007.81|2007.31|2006.18|2005.68|1245
1613049000000|2021-02-11 13:10:00|2007.68|2007.18|2007.06|2006.56|2007.68|2007.18|2006.93|2006.43|594
1613049300000|2021-02-11 13:15:00|2006.93|2006.43|2007.43|2006.93|2007.81|2007.31|2006.81|2006.31|580
1613049600000|2021-02-11 13:20:00|2007.31|2006.81|2007.56|2007.06|2007.81|2007.31|2007.06|2006.56|286
1613049900000|2021-02-11 13:25:00|2007.43|2006.93|2007.31|2006.81|2007.43|2006.93|2006.93|2006.43|1949
1613050200000|2021-02-11 13:30:00|2007.18|2006.68|2005.81|2005.31|2007.18|2006.68|2005.81|2005.31|534
1613050500000|2021-02-11 13:35:00|2005.68|2005.18|2005.31|2004.81|2005.93|2005.43|2005.31|2004.81|318
1613050800000|2021-02-11 13:40:00|2005.56|2005.06|2005.56|2005.06|2006.31|2005.81|2005.43|2004.93|346
1613051100000|2021-02-11 13:45:00|2005.68|2005.18|2005.31|2004.81|2005.81|2005.31|2004.56|2004.06|400
1613051400000|2021-02-11 13:50:00|2005.43|2004.93|2004.31|2003.81|2005.43|2004.93|2004.18|2003.68|257
1613051700000|2021-02-11 13:55:00|2004.18|2003.68|2004.31|2003.81|2004.56|2004.06|2003.81|2003.31|287
1613052000000|2021-02-11 14:00:00|2004.43|2003.93|2004.56|2004.06|2004.81|2004.31|2004.31|2003.81|363
1613052300000|2021-02-11 14:05:00|2004.68|2004.18|2005.06|2004.56|2005.56|2005.06|2004.56|2004.06|240
1613052600000|2021-02-11 14:10:00|2005.31|2004.81|2004.81|2004.31|2005.31|2004.81|2004.81|2004.31|187
1613052900000|2021-02-11 14:15:00|2005.06|2004.56|2004.81|2004.31|2005.06|2004.56|2004.81|2004.31|130
1613053200000|2021-02-11 14:20:00|2004.68|2004.18|2006.56|2006.06|2006.56|2006.06|2004.56|2004.06|327
1613053500000|2021-02-11 14:25:00|2006.68|2006.18|2006.56|2006.06|2008.06|2007.56|2006.56|2006.06|1034
1613053800000|2021-02-11 14:30:00|2006.68|2006.18|2007.68|2007.18|2007.81|2007.31|2006.56|2006.06|801
1613054100000|2021-02-11 14:35:00|2007.56|2007.06|2007.81|2007.31|2008.06|2007.56|2005.56|2005.06|690
1613054400000|2021-02-11 14:40:00|2007.93|2007.43|2006.81|2006.31|2008.06|2007.56|2006.56|2006.06|454
1613054700000|2021-02-11 14:45:00|2006.93|2006.43|2006.81|2006.31|2007.81|2007.31|2006.56|2006.06|2487
1613055000000|2021-02-11 14:50:00|2006.68|2006.18|2006.56|2006.06|2006.81|2006.31|2004.31|2003.81|1493
1613055300000|2021-02-11 14:55:00|2006.68|2006.18|2006.81|2006.31|2007.81|2007.31|2006.18|2005.68|894
1613055600000|2021-02-11 15:00:00|2006.68|2006.18|2005.56|2005.06|2007.06|2006.56|2004.81|2004.31|641
1613055900000|2021-02-11 15:05:00|2005.68|2005.18|2004.81|2004.31|2006.06|2005.56|2004.31|2003.81|317
1613056200000|2021-02-11 15:10:00|2004.52|2004.02|2005.52|2005.02|2005.77|2005.27|2004.27|2003.77|274
1613056500000|2021-02-11 15:15:00|2005.64|2005.14|2006.52|2006.02|2006.77|2006.27|2005.64|2005.14|359
1613056800000|2021-02-11 15:20:00|2006.39|2005.89|2007.27|2006.77|2007.77|2007.27|2006.39|2005.89|567
1613057100000|2021-02-11 15:25:00|2007.39|2006.89|2007.52|2007.02|2007.77|2007.27|2006.52|2006.02|634
1613057400000|2021-02-11 15:30:00|2007.64|2007.14|2007.77|2007.27|2007.77|2007.27|2007.02|2006.52|549
1613057700000|2021-02-11 15:35:00|2007.52|2007.02|2007.14|2006.64|2008.64|2008.14|2007.14|2006.64|773
1613058000000|2021-02-11 15:40:00|2007.27|2006.77|2007.14|2006.64|2007.77|2007.27|2007.02|2006.52|626
1613058300000|2021-02-11 15:45:00|2007.27|2006.77|2007.27|2006.77|2007.77|2007.27|2006.77|2006.27|326
1613058600000|2021-02-11 15:50:00|2007.39|2006.89|2007.02|2006.52|2007.39|2006.89|2006.27|2005.77|494
1613058900000|2021-02-11 15:55:00|2007.14|2006.64|2006.77|2006.27|2008.02|2007.52|2005.77|2005.27|767
1613059200000|2021-02-11 16:00:00|2006.89|2006.39|2007.77|2007.27|2008.27|2007.77|2006.02|2005.52|472
1613059500000|2021-02-11 16:05:00|2007.52|2007.02|2008.02|2007.52|2008.27|2007.77|2007.27|2006.77|565
1613059800000|2021-02-11 16:10:00|2007.77|2007.27|2008.64|2008.14|2009.02|2008.52|2007.52|2007.02|935
1613060100000|2021-02-11 16:15:00|2008.77|2008.27|2007.77|2007.27|2008.89|2008.39|2007.52|2007.02|1408
1613060400000|2021-02-11 16:20:00|2007.89|2007.39|2008.76|2007.26|2008.76|2007.39|2007.27|2006.77|1610
1613060700000|2021-02-11 16:25:00|2008.75|2007.25|2009.15|2007.65|2009.7|2008.2|2008.68|2007.18|1173
1613061000000|2021-02-11 16:30:00|2009.14|2007.64|2009.72|2008.32|2010.09|2008.69|2009.14|2007.64|392
1613061300000|2021-02-11 16:35:00|2009.59|2008.19|2009.97|2008.57|2011.22|2009.82|2009.59|2008.19|43
1613061600000|2021-02-11 16:40:00|2009.84|2008.44|2009.47|2008.07|2009.97|2008.57|2009.47|2008.07|13
1613061900000|2021-02-11 16:45:00|2009.72|2008.32|2010.09|2008.69|2010.34|2008.94|2009.72|2008.32|12
1613062200000|2021-02-11 16:50:00|2009.97|2008.57|2008.97|2007.57|2010.09|2008.69|2008.97|2007.57|37
1613062500000|2021-02-11 16:55:00|2008.84|2007.44|2008.81|2007.31|2009.59|2008.19|2008.47|2007.07|18
1613062800000|2021-02-11 17:00:00|2008.79|2007.29|2009.79|2008.29|2009.79|2008.29|2008.79|2007.29|0
1613063100000|2021-02-11 17:05:00|2009.78|2008.28|2008.23|2006.73|2009.78|2008.28|2007.77|2006.27|0
1613063400000|2021-02-11 17:10:00|2008.21|2006.71|2008.07|2006.57|2008.79|2007.29|2007.73|2006.23|0
1613063700000|2021-02-11 17:15:00|2008.06|2006.56|2004.95|2003.45|2008.07|2006.57|2004.94|2003.44|0
1613064000000|2021-02-11 17:20:00|2004.96|2003.46|2005|2003.5|2006.03|2004.53|2004.94|2003.44|0
1613064300000|2021-02-11 17:25:00|2004.98|2003.48|2003.41|2001.91|2005.45|2003.95|2002.91|2001.41|0
1613064600000|2021-02-11 17:30:00|2003.4|2001.9|2004.62|2003.12|2005.03|2003.53|2003.38|2001.88|0
1613064900000|2021-02-11 17:35:00|2004.6|2003.1|2005.67|2004.17|2005.72|2004.22|2004.6|2003.1|0
1613065200000|2021-02-11 17:40:00|2005.65|2004.15|2003.55|2002.05|2005.65|2004.15|2003.07|2001.57|0
1613065500000|2021-02-11 17:45:00|2003.56|2002.06|2005.03|2003.53|2005.04|2003.54|2001.87|2000.37|0
1613065800000|2021-02-11 17:50:00|2005.04|2003.54|2003.52|2002.02|2005.18|2003.68|2002.45|2000.95|0
1613066100000|2021-02-11 17:55:00|2003.51|2002.01|2004.64|2003.14|2004.66|2003.16|2003|2001.5|0
1613066400000|2021-02-11 18:00:00|2004.63|2003.13|2004.68|2003.18|2005.17|2003.67|2004.16|2002.66|0
1613066700000|2021-02-11 18:05:00|2004.67|2003.17|2004.09|2002.59|2005.18|2003.68|2003.59|2002.09|0
1613067000000|2021-02-11 18:10:00|2004.07|2002.57|2005.21|2003.71|2005.65|2004.15|2003.55|2002.05|0
1613067300000|2021-02-11 18:15:00|2005.22|2003.72|2005.67|2004.17|2005.72|2004.22|2005.17|2003.67|0
1613067600000|2021-02-11 18:20:00|2005.68|2004.18|2006.3|2004.8|2006.75|2005.25|2005.65|2004.15|0
1613067900000|2021-02-11 18:25:00|2006.29|2004.79|2006.22|2004.72|2006.3|2004.8|2005.73|2004.23|0
1613068200000|2021-02-11 18:30:00|2006.21|2004.71|2006.68|2005.18|2006.73|2005.23|2005.68|2004.18|0
1613068500000|2021-02-11 18:35:00|2006.66|2005.16|2006.86|2005.36|2006.89|2005.39|2006.18|2004.68|0
1613068800000|2021-02-11 18:40:00|2006.88|2005.38|2006.81|2005.31|2007.4|2005.9|2006.8|2005.3|0
1613069100000|2021-02-11 18:45:00|2006.83|2005.33|2006.77|2005.27|2006.83|2005.33|2005.8|2004.3|0
1613069400000|2021-02-11 18:50:00|2006.78|2005.28|2007.2|2005.7|2007.28|2005.78|2006.72|2005.22|0
1613069700000|2021-02-11 18:55:00|2007.22|2005.72|2006.69|2005.19|2007.65|2006.15|2006.66|2005.16|0
1613070000000|2021-02-11 19:00:00|2006.68|2005.18|2005.51|2004.01|2006.68|2005.18|2005.06|2003.56|0
1613070300000|2021-02-11 19:05:00|2005.5|2004|2005.6|2004.1|2006.54|2005.04|2005.01|2003.51|0
1613070600000|2021-02-11 19:10:00|2005.58|2004.08|2005.55|2004.05|2005.6|2004.1|2004.6|2003.1|0
1613070900000|2021-02-11 19:15:00|2005.54|2004.04|2005.78|2004.28|2005.8|2004.3|2005.21|2003.71|0
1613071200000|2021-02-11 19:20:00|2005.8|2004.3|2005.49|2003.99|2006.31|2004.81|2004.24|2002.74|0
1613071500000|2021-02-11 19:25:00|2005.5|2004|2006.43|2004.93|2006.96|2005.46|2005.5|2004|0
1613071800000|2021-02-11 19:30:00|2006.42|2004.92|2006.92|2005.42|2006.94|2005.44|2005.94|2004.44|0
1613072100000|2021-02-11 19:35:00|2006.9|2005.4|2006.31|2004.81|2006.9|2005.4|2005.82|2004.32|0
1613072400000|2021-02-11 19:40:00|2006.3|2004.8|2007.02|2005.52|2007.47|2005.97|2005.81|2004.31|0
1613072700000|2021-02-11 19:45:00|2007.01|2005.51|2007.46|2005.96|2007.5|2006|2006.97|2005.47|0
1613073000000|2021-02-11 19:50:00|2007.44|2005.94|2007.53|2006.03|2007.53|2006.03|2006.93|2005.43|0
1613073300000|2021-02-11 19:55:00|2007.51|2006.01|2007.55|2006.05|2008.04|2006.54|2007|2005.5|0
1613073600000|2021-02-11 20:00:00|2007.54|2006.04|2007.94|2006.44|2008.03|2006.53|2007.47|2005.97|0
1613073900000|2021-02-11 20:05:00|2007.95|2006.45|2008.52|2007.02|2008.54|2007.04|2007.94|2006.44|0
1613074200000|2021-02-11 20:10:00|2008.51|2007.01|2009.08|2007.58|2009.62|2008.12|2008.04|2006.54|0
1613074500000|2021-02-11 20:15:00|2009.09|2007.59|2008.37|2006.87|2009.09|2007.59|2008.37|2006.87|0
1613074800000|2021-02-11 20:20:00|2008.38|2006.88|2009.43|2007.93|2009.91|2008.41|2008.38|2006.88|0
1613075100000|2021-02-11 20:25:00|2009.42|2007.92|2008.91|2007.41|2009.5|2008|2008.87|2007.37|0
1613075400000|2021-02-11 20:30:00|2008.92|2007.42|2009.38|2007.88|2009.42|2007.92|2008.87|2007.37|0
1613075700000|2021-02-11 20:35:00|2009.39|2007.89|2008.87|2007.37|2009.41|2007.91|2008.84|2007.34|0
1613076000000|2021-02-11 20:40:00|2008.85|2007.35|2008.87|2007.37|2009.49|2007.99|2008.33|2006.83|0
1613076300000|2021-02-11 20:45:00|2008.85|2007.35|2009.41|2007.91|2010|2008.5|2008.4|2006.9|0
1613076600000|2021-02-11 20:50:00|2009.39|2007.89|2009.48|2007.98|2009.94|2008.44|2008.84|2007.34|0
1613076900000|2021-02-11 20:55:00|2009.51|2008.01|2010.51|2009.01|2010.87|2009.37|2009.44|2007.94|0
1613077200000|2021-02-11 21:00:00|2009.57|2008.07|2008.61|2007.11|2009.75|2008.25|2008.51|2007.01|0
1613077500000|2021-02-11 21:05:00|2008.63|2007.13|2008.17|2006.67|2008.81|2007.31|2007.56|2006.06|0
1613077800000|2021-02-11 21:10:00|2008.2|2006.7|2008.86|2007.36|2009|2007.5|2007.56|2006.06|0
1613078100000|2021-02-11 21:15:00|2008.84|2007.34|2008.8|2007.3|2008.84|2007.34|2008.59|2007.09|0
1613078400000|2021-02-11 21:20:00|2008.84|2007.34|2008.85|2007.35|2008.88|2007.38|2008.72|2007.22|0
1613078700000|2021-02-11 21:25:00|2008.81|2007.31|2008.81|2007.31|2008.85|2007.35|2008.77|2007.27|0
1613079000000|2021-02-11 21:30:00|2008.83|2007.33|2008.41|2006.91|2009.11|2007.61|2008.41|2006.91|0
1613079300000|2021-02-11 21:35:00|2008.42|2006.92|2008.51|2007.01|2009.11|2007.61|2008.41|2006.91|0
1613079600000|2021-02-11 21:40:00|2008.49|2006.99|2007.99|2006.49|2008.49|2006.99|2007.76|2006.26|0
1613079900000|2021-02-11 21:45:00|2008.01|2006.51|2007.89|2006.39|2008.1|2006.6|2007.69|2006.19|0
1613080200000|2021-02-11 21:50:00|2007.88|2006.38|2007.79|2006.29|2008.1|2006.6|2007.69|2006.19|0
1613080500000|2021-02-11 21:55:00|2007.78|2006.28|2007.72|2006.22|2007.78|2006.28|2007.35|2005.85|0
1613080800000|2021-02-11 22:00:00|2007.8|2006.3|2007.72|2006.22|2007.96|2006.46|2007.72|2006.22|0
1613081100000|2021-02-11 22:05:00|2007.76|2006.26|2007.8|2006.3|2007.84|2006.34|2007.76|2006.26|0
1613081400000|2021-02-11 22:10:00|2007.83|2006.33|2007.95|2006.45|2008.03|2006.53|2007.83|2006.33|0
1613081700000|2021-02-11 22:15:00|2008.03|2006.53|2007.99|2006.49|2008.08|2006.58|2007.99|2006.49|0
1613082000000|2021-02-11 22:20:00|2007.91|2006.41|2007.91|2006.41|2007.99|2006.49|2007.83|2006.33|0
1613082300000|2021-02-11 22:25:00|2007.83|2006.33|2007.58|2006.08|2007.83|2006.33|2007.58|2006.08|0
1613082600000|2021-02-11 22:30:00|2007.62|2006.12|2007.34|2005.84|2007.62|2006.12|2007.34|2005.84|0
1613082900000|2021-02-11 22:35:00|2007.5|2006|2007.36|2005.86|2007.5|2006|2007.34|2005.84|0
1613083200000|2021-02-11 22:40:00|2007.27|2005.77|2007.56|2006.06|2007.56|2006.06|2007.27|2005.77|0
1613083500000|2021-02-11 22:45:00|2007.44|2005.94|2007.27|2005.77|2007.48|2005.98|2007.27|2005.77|0
1613083800000|2021-02-11 22:50:00|2007.32|2005.82|2007.44|2005.94|2007.44|2005.94|2007.19|2005.69|0
1613084100000|2021-02-11 22:55:00|2007.48|2005.98|2007.48|2005.98|2007.52|2006.02|2007.4|2005.9|0
1613084400000|2021-02-11 23:00:00|2007.5|2006|2007.27|2005.77|2007.77|2006.27|2006.69|2005.19|0
1613084700000|2021-02-11 23:05:00|2007.28|2005.78|2008.05|2006.55|2008.37|2006.87|2007.22|2005.72|0
1613085000000|2021-02-11 23:10:00|2007.96|2006.46|2008.37|2006.87|2008.42|2006.92|2007.62|2006.12|0
1613085300000|2021-02-11 23:15:00|2008.38|2006.88|2008.71|2007.21|2008.71|2007.21|2008.37|2006.87|0
1613085600000|2021-02-11 23:20:00|2008.72|2007.22|2008.81|2007.31|2008.91|2007.41|2008.57|2007.07|0
1613085900000|2021-02-11 23:25:00|2008.79|2007.29|2008.37|2006.87|2008.79|2007.29|2008.26|2006.76|0
1613086200000|2021-02-11 23:30:00|2008.38|2006.88|2008.26|2006.76|2008.71|2007.21|2008.26|2006.76|0
1613086500000|2021-02-11 23:35:00|2008.25|2006.75|2008.71|2007.21|2008.81|2007.31|2008.06|2006.56|0
1613086800000|2021-02-11 23:40:00|2008.7|2007.2|2008.76|2007.26|2008.81|2007.31|2008.47|2006.97|0
1613087100000|2021-02-11 23:45:00|2008.75|2007.25|2009.21|2007.71|2009.31|2007.81|2008.71|2007.21|0
1613087400000|2021-02-11 23:50:00|2009.23|2007.73|2009.31|2007.81|2009.41|2007.91|2009.11|2007.61|0
1613087700000|2021-02-11 23:55:00|2009.33|2007.83|2009.95|2008.45|2009.95|2008.45|2009.31|2007.81|0
1613088000000|2021-02-12 00:00:00|2009.99|2008.49|2010.15|2008.65|2010.15|2008.65|2009.75|2008.25|0
1613088300000|2021-02-12 00:05:00|2010.14|2008.64|2010.79|2009.29|2010.79|2009.29|2009.75|2008.25|0
1613088600000|2021-02-12 00:10:00|2010.77|2009.27|2011.8|2010.3|2011.9|2010.4|2010.55|2009.05|0
1613088900000|2021-02-12 00:15:00|2011.78|2010.28|2010.49|2008.99|2011.78|2010.28|2010.27|2008.77|0
1613089200000|2021-02-12 00:20:00|2010.51|2009.01|2010.26|2008.76|2010.51|2009.01|2009.76|2008.26|0
1613089500000|2021-02-12 00:25:00|2010.27|2008.77|2009.3|2007.8|2010.28|2008.78|2009.29|2007.79|0
1613089800000|2021-02-12 00:30:00|2009.29|2007.79|2009.3|2007.8|2009.78|2008.28|2009.29|2007.79|0
1613090100000|2021-02-12 00:35:00|2009.31|2007.81|2010|2008.5|2010.22|2008.72|2009.31|2007.81|0
1613090400000|2021-02-12 00:40:00|2009.99|2008.49|2009.78|2008.28|2010.24|2008.74|2009.77|2008.27|0
1613090700000|2021-02-12 00:45:00|2009.77|2008.27|2008.83|2007.33|2009.77|2008.27|2008.81|2007.31|0
1613091000000|2021-02-12 00:50:00|2008.81|2007.31|2008.27|2006.77|2008.83|2007.33|2007.84|2006.34|0
1613091300000|2021-02-12 00:55:00|2008.26|2006.76|2008.39|2006.89|2008.39|2006.89|2007.83|2006.33|0
1613091600000|2021-02-12 01:00:00|2008.4|2006.9|2008.85|2007.35|2008.87|2007.37|2008.4|2006.9|0
1613091900000|2021-02-12 01:05:00|2008.86|2007.36|2008.62|2007.12|2008.86|2007.36|2008.36|2006.86|0
1613092200000|2021-02-12 01:10:00|2008.64|2007.14|2007.88|2006.38|2008.87|2007.37|2007.86|2006.36|0
1613092500000|2021-02-12 01:15:00|2007.89|2006.39|2008.32|2006.82|2008.82|2007.32|2007.86|2006.36|0
1613092800000|2021-02-12 01:20:00|2008.33|2006.83|2008.35|2006.85|2008.83|2007.33|2008.32|2006.82|0
1613093100000|2021-02-12 01:25:00|2008.34|2006.84|2008.4|2006.9|2008.4|2006.9|2008.33|2006.83|0
1613093400000|2021-02-12 01:30:00|2008.39|2006.89|2007.86|2006.36|2008.4|2006.9|2007.86|2006.36|0
1613093700000|2021-02-12 01:35:00|2007.88|2006.38|2007.83|2006.33|2008.35|2006.85|2007.81|2006.31|0
1613094000000|2021-02-12 01:40:00|2007.82|2006.32|2007.84|2006.34|2007.84|2006.34|2007.77|2006.27|0
1613094300000|2021-02-12 01:45:00|2007.83|2006.33|2008.25|2006.75|2008.27|2006.77|2007.81|2006.31|0
1613094600000|2021-02-12 01:50:00|2008.26|2006.76|2008.32|2006.82|2008.32|2006.82|2008.25|2006.75|0
1613094900000|2021-02-12 01:55:00|2008.33|2006.83|2008.79|2007.29|2008.81|2007.31|2008.32|2006.82|0
1613095200000|2021-02-12 02:00:00|2008.81|2007.31|2008.79|2007.29|2008.81|2007.31|2008.78|2007.28|0
1613095500000|2021-02-12 02:05:00|2008.8|2007.3|2008.78|2007.28|2008.81|2007.31|2008.78|2007.28|0
1613095800000|2021-02-12 02:10:00|2008.79|2007.29|2008.79|2007.29|2009.28|2007.78|2008.79|2007.29|0
1613096100000|2021-02-12 02:15:00|2008.8|2007.3|2008.79|2007.29|2008.82|2007.32|2008.57|2007.07|0
1613096400000|2021-02-12 02:20:00|2008.72|2007.22|2008.31|2006.81|2008.79|2007.29|2008.31|2006.81|0
1613096700000|2021-02-12 02:25:00|2008.29|2006.79|2008.06|2006.56|2008.31|2006.81|2007.82|2006.32|0
1613097000000|2021-02-12 02:30:00|2008.13|2006.63|2007.79|2006.29|2008.29|2006.79|2007.79|2006.29|0
1613097300000|2021-02-12 02:35:00|2007.81|2006.31|2007.78|2006.28|2007.82|2006.32|2007.32|2005.82|0
1613097600000|2021-02-12 02:40:00|2007.79|2006.29|2006.78|2005.28|2007.81|2006.31|2006.77|2005.27|0
1613097900000|2021-02-12 02:45:00|2006.8|2005.3|2007.27|2005.77|2007.28|2005.78|2006.78|2005.28|0
1613098200000|2021-02-12 02:50:00|2007.28|2005.78|2006.74|2005.24|2007.28|2005.78|2006.28|2004.78|0
1613098500000|2021-02-12 02:55:00|2006.73|2005.23|2006.32|2004.82|2006.8|2005.3|2006.26|2004.76|0
1613098800000|2021-02-12 03:00:00|2006.3|2004.8|2006.26|2004.76|2006.33|2004.83|2005.82|2004.32|0
1613099100000|2021-02-12 03:05:00|2006.27|2004.77|2006.84|2005.34|2007.31|2005.81|2006.26|2004.76|0
1613099400000|2021-02-12 03:10:00|2006.85|2005.35|2007.31|2005.81|2007.34|2005.84|2006.84|2005.34|0
1613099700000|2021-02-12 03:15:00|2007.24|2005.74|2007.31|2005.81|2007.32|2005.82|2006.84|2005.34|0
1613100000000|2021-02-12 03:20:00|2007.3|2005.8|2007.31|2005.81|2007.78|2006.28|2006.85|2005.35|0
1613100300000|2021-02-12 03:25:00|2007.29|2005.79|2007.78|2006.28|2007.78|2006.28|2007.28|2005.78|0
1613100600000|2021-02-12 03:30:00|2007.65|2006.15|2007.35|2005.85|2007.8|2006.3|2007.31|2005.81|0
1613100900000|2021-02-12 03:35:00|2007.36|2005.86|2007.37|2005.87|2007.82|2006.32|2007.34|2005.84|0
1613101200000|2021-02-12 03:40:00|2007.36|2005.86|2007.85|2006.35|2007.85|2006.35|2007.35|2005.85|0
1613101500000|2021-02-12 03:45:00|2007.84|2006.34|2007.88|2006.38|2007.88|2006.38|2007.64|2006.14|0
1613101800000|2021-02-12 03:50:00|2007.89|2006.39|2007.88|2006.38|2007.89|2006.39|2007.64|2006.14|0
1613102100000|2021-02-12 03:55:00|2007.87|2006.37|2007.38|2005.88|2007.88|2006.38|2007.37|2005.87|0
1613102400000|2021-02-12 04:00:00|2007.39|2005.89|2008.13|2006.63|2008.36|2006.86|2007.39|2005.89|0
1613102700000|2021-02-12 04:05:00|2008.06|2006.56|2007.82|2006.32|2008.06|2006.56|2007.82|2006.32|0
1613103000000|2021-02-12 04:10:00|2007.83|2006.33|2007.82|2006.32|2007.84|2006.34|2007.6|2006.1|0
1613103300000|2021-02-12 04:15:00|2007.83|2006.33|2007.84|2006.34|2007.84|2006.34|2007.6|2006.1|0
1613103600000|2021-02-12 04:20:00|2007.86|2006.36|2007.37|2005.87|2007.86|2006.36|2007.35|2005.85|0
1613103900000|2021-02-12 04:25:00|2007.35|2005.85|2007.35|2005.85|2007.35|2005.85|2007.34|2005.84|0
1613104200000|2021-02-12 04:30:00|2007.34|2005.84|2007.35|2005.85|2007.37|2005.87|2007.34|2005.84|0
1613104500000|2021-02-12 04:35:00|2007.34|2005.84|2007.38|2005.88|2007.38|2005.88|2007.33|2005.83|0
1613104800000|2021-02-12 04:40:00|2007.39|2005.89|2007.35|2005.85|2007.84|2006.34|2007.34|2005.84|0
1613105100000|2021-02-12 04:45:00|2007.34|2005.84|2007.33|2005.83|2007.37|2005.87|2007.33|2005.83|0
1613105400000|2021-02-12 04:50:00|2007.31|2005.81|2007.31|2005.81|2007.33|2005.83|2007.3|2005.8|0
1613105700000|2021-02-12 04:55:00|2007.32|2005.82|2007.32|2005.82|2007.32|2005.82|2006.85|2005.35|0
1613106000000|2021-02-12 05:00:00|2007.29|2005.79|2007.34|2005.84|2007.34|2005.84|2007.07|2005.57|0
1613106300000|2021-02-12 05:05:00|2007.35|2005.85|2007.61|2006.11|2007.85|2006.35|2007.34|2005.84|0
1613106600000|2021-02-12 05:10:00|2007.68|2006.18|2007.8|2006.3|2007.85|2006.35|2007.36|2005.86|0
1613106900000|2021-02-12 05:15:00|2007.79|2006.29|2007.8|2006.3|2007.8|2006.3|2007.79|2006.29|0
1613107200000|2021-02-12 05:20:00|2007.79|2006.29|2008.27|2006.77|2008.27|2006.77|2007.77|2006.27|0
1613107500000|2021-02-12 05:25:00|2008.26|2006.76|2008.25|2006.75|2008.27|2006.77|2008.25|2006.75|0
1613107800000|2021-02-12 05:30:00|2008.27|2006.77|2008.78|2007.28|2009.25|2007.75|2008.27|2006.77|0
1613108100000|2021-02-12 05:35:00|2008.79|2007.29|2008.8|2007.3|2009.03|2007.53|2008.78|2007.28|0
1613108400000|2021-02-12 05:40:00|2008.78|2007.28|2008.77|2007.27|2009|2007.5|2008.53|2007.03|0
1613108700000|2021-02-12 05:45:00|2008.78|2007.28|2008.78|2007.28|2008.78|2007.28|2008.75|2007.25|0
1613109000000|2021-02-12 05:50:00|2008.71|2007.21|2008.78|2007.28|2008.79|2007.29|2008.54|2007.04|0
1613109300000|2021-02-12 05:55:00|2008.71|2007.21|2008.81|2007.31|2008.81|2007.31|2008.34|2006.84|0
1613109600000|2021-02-12 06:00:00|2008.82|2007.32|2007.82|2006.32|2008.82|2007.32|2007.82|2006.32|0
1613109900000|2021-02-12 06:05:00|2007.81|2006.31|2007.79|2006.29|2007.81|2006.31|2007.34|2005.84|0
1613110200000|2021-02-12 06:10:00|2007.78|2006.28|2006.84|2005.34|2007.81|2006.31|2006.82|2005.32|0
1613110500000|2021-02-12 06:15:00|2006.83|2005.33|2006.85|2005.35|2007.32|2005.82|2006.82|2005.32|0
1613110800000|2021-02-12 06:20:00|2006.84|2005.34|2007.34|2005.84|2007.34|2005.84|2006.82|2005.32|0
1613111100000|2021-02-12 06:25:00|2007.27|2005.77|2006.88|2005.38|2007.35|2005.85|2006.86|2005.36|0
1613111400000|2021-02-12 06:30:00|2006.89|2005.39|2006.82|2005.32|2006.89|2005.39|2006.82|2005.32|0
1613111700000|2021-02-12 06:35:00|2006.83|2005.33|2006.83|2005.33|2006.83|2005.33|2006.61|2005.11|0
1613112000000|2021-02-12 06:40:00|2006.82|2005.32|2006.59|2005.09|2006.84|2005.34|2006.36|2004.86|0
1613112300000|2021-02-12 06:45:00|2006.66|2005.16|2006.84|2005.34|2006.85|2005.35|2006.37|2004.87|0
1613112600000|2021-02-12 06:50:00|2006.83|2005.33|2006.96|2005.46|2006.97|2005.47|2006.82|2005.32|0
1613112900000|2021-02-12 06:55:00|2006.95|2005.45|2006.95|2005.45|2006.97|2005.47|2006.5|2005|0
1613113200000|2021-02-12 07:00:00|2006.94|2005.44|2005.73|2004.23|2006.94|2005.44|2005.51|2004.01|0
1613113500000|2021-02-12 07:05:00|2005.8|2004.3|2006.03|2004.53|2006.07|2004.57|2005.04|2003.54|0
1613113800000|2021-02-12 07:10:00|2005.89|2004.39|2005.54|2004.04|2005.89|2004.39|2004.61|2003.11|0
1613114100000|2021-02-12 07:15:00|2005.55|2004.05|2005.13|2003.63|2006.04|2004.54|2005.12|2003.62|0
1613114400000|2021-02-12 07:20:00|2005.12|2003.62|2006.04|2004.54|2006.05|2004.55|2004.9|2003.4|0
1613114700000|2021-02-12 07:25:00|2006.05|2004.55|2006.96|2005.46|2006.96|2005.46|2006.04|2004.54|0
1613115000000|2021-02-12 07:30:00|2006.83|2005.33|2006.84|2005.44|2007.72|2006.32|2006.47|2005.01|23
1613115300000|2021-02-12 07:35:00|2006.97|2005.57|2007.59|2006.19|2007.59|2006.19|2006.97|2005.57|5
1613115600000|2021-02-12 07:40:00|2007.47|2006.07|2007.47|2006.07|2007.72|2006.32|2007.34|2005.94|3
1613115900000|2021-02-12 07:45:00|2007.34|2005.94|2007.84|2006.44|2008.22|2006.82|2007.34|2005.94|15
1613116200000|2021-02-12 07:50:00|2007.97|2006.57|2008.09|2006.69|2008.22|2006.82|2007.72|2006.32|19
1613116500000|2021-02-12 07:55:00|2008.14|2006.64|2007.45|2005.95|2008.14|2006.64|2006.51|2005.01|0
1613116800000|2021-02-12 08:00:00|2007.59|2006.09|2008.27|2007.77|2008.89|2008.39|2005.52|2005.02|1876
1613117100000|2021-02-12 08:05:00|2008.52|2008.02|2010.27|2009.77|2010.27|2009.77|2006.77|2006.27|1494
1613117400000|2021-02-12 08:10:00|2010.39|2009.89|2013.52|2013.02|2014.27|2013.77|2009.77|2009.27|2599
1613117700000|2021-02-12 08:15:00|2013.77|2013.27|2014.77|2014.27|2014.77|2014.27|2013.27|2012.77|1932
1613118000000|2021-02-12 08:20:00|2014.64|2014.14|2013.02|2012.52|2014.89|2014.39|2012.64|2012.14|1608
1613118300000|2021-02-12 08:25:00|2012.77|2012.27|2013.27|2012.77|2013.89|2013.39|2012.52|2012.02|722
1613118600000|2021-02-12 08:30:00|2013.39|2012.89|2013.52|2013.02|2014.27|2013.77|2011.64|2011.14|1513
1613118900000|2021-02-12 08:35:00|2013.39|2012.89|2012.52|2012.02|2013.77|2013.27|2010.52|2010.02|757
1613119200000|2021-02-12 08:40:00|2012.57|2012.07|2008.82|2008.32|2012.57|2012.07|2007.82|2007.32|1297
1613119500000|2021-02-12 08:45:00|2008.69|2008.19|2008.57|2008.07|2010.07|2009.57|2007.69|2007.19|1293
1613119800000|2021-02-12 08:50:00|2008.44|2007.94|2009.69|2009.19|2010.32|2009.82|2007.07|2006.57|1640
1613120100000|2021-02-12 08:55:00|2009.57|2009.07|2009.57|2009.07|2010.57|2010.07|2008.44|2007.94|514
1613120400000|2021-02-12 09:00:00|2009.44|2008.94|2012.57|2012.07|2013.57|2013.07|2009.44|2008.94|1328
1613120700000|2021-02-12 09:05:00|2012.44|2011.94|2012.57|2012.07|2013.32|2012.82|2011.82|2011.32|689
1613121000000|2021-02-12 09:10:00|2012.44|2011.94|2012.57|2012.07|2013.82|2013.32|2012.07|2011.57|591
1613121300000|2021-02-12 09:15:00|2012.69|2012.19|2011.32|2010.82|2013.32|2012.82|2011.07|2010.57|746
1613121600000|2021-02-12 09:20:00|2011.19|2010.69|2011.94|2011.44|2012.57|2012.07|2010.82|2010.32|597
1613121900000|2021-02-12 09:25:00|2011.82|2011.32|2012.57|2012.07|2012.82|2012.32|2011.57|2011.07|1250
1613122200000|2021-02-12 09:30:00|2012.44|2011.94|2013.07|2012.57|2013.32|2012.82|2012.32|2011.82|745
1613122500000|2021-02-12 09:35:00|2013.19|2012.69|2015.57|2015.07|2015.82|2015.32|2012.82|2012.32|1006
1613122800000|2021-02-12 09:40:00|2015.82|2015.32|2014.82|2014.32|2016.69|2016.19|2014.44|2013.94|593
1613123100000|2021-02-12 09:45:00|2014.69|2014.19|2014.07|2013.57|2015.07|2014.57|2013.07|2012.57|773
1613123400000|2021-02-12 09:50:00|2013.94|2013.44|2012.94|2012.44|2014.19|2013.69|2012.57|2012.07|968
1613123700000|2021-02-12 09:55:00|2012.82|2012.32|2012.82|2012.32|2013.07|2012.57|2011.57|2011.07|587
1613124000000|2021-02-12 10:00:00|2012.94|2012.44|2011.82|2011.32|2013.57|2013.07|2011.57|2011.07|605
1613124300000|2021-02-12 10:05:00|2011.69|2011.19|2012.82|2012.32|2013.07|2012.57|2011.57|2011.07|507
1613124600000|2021-02-12 10:10:00|2012.69|2012.19|2013.57|2013.07|2014.07|2013.57|2012.57|2012.07|746
1613124900000|2021-02-12 10:15:00|2013.32|2012.82|2014.32|2013.82|2014.57|2014.07|2012.32|2011.82|717
1613125200000|2021-02-12 10:20:00|2014.19|2013.69|2014.07|2013.57|2014.57|2014.07|2013.32|2012.82|405
1613125500000|2021-02-12 10:25:00|2014.19|2013.69|2013.82|2013.32|2014.32|2013.82|2012.82|2012.32|194
1613125800000|2021-02-12 10:30:00|2013.94|2013.44|2013.82|2013.32|2014.32|2013.82|2013.32|2012.82|229
1613126100000|2021-02-12 10:35:00|2013.94|2013.44|2013.82|2013.32|2014.32|2013.82|2013.57|2013.07|294
1613126400000|2021-02-12 10:40:00|2013.57|2013.07|2014.19|2013.69|2014.57|2014.07|2013.32|2012.82|332
1613126700000|2021-02-12 10:45:00|2014.07|2013.57|2013.82|2013.32|2014.82|2014.32|2013.82|2013.32|345
1613127000000|2021-02-12 10:50:00|2014.07|2013.57|2014.07|2013.57|2014.32|2013.82|2013.57|2013.07|209
1613127300000|2021-02-12 10:55:00|2014.19|2013.69|2015.07|2014.57|2015.07|2014.57|2014.07|2013.57|374
1613127600000|2021-02-12 11:00:00|2014.94|2014.44|2014.19|2013.69|2014.94|2014.44|2013.82|2013.32|336
1613127900000|2021-02-12 11:05:00|2014.07|2013.57|2014.57|2014.07|2014.57|2014.07|2013.82|2013.32|252
1613128200000|2021-02-12 11:10:00|2014.32|2013.82|2014.44|2013.94|2014.69|2014.19|2014.07|2013.57|307
1613128500000|2021-02-12 11:15:00|2014.32|2013.82|2013.82|2013.32|2014.57|2014.07|2013.32|2012.82|278
1613128800000|2021-02-12 11:20:00|2013.94|2013.44|2014.07|2013.57|2014.32|2013.82|2013.57|2013.07|225
1613129100000|2021-02-12 11:25:00|2013.94|2013.44|2013.32|2012.82|2014.32|2013.82|2013.07|2012.57|242
1613129400000|2021-02-12 11:30:00|2013.44|2012.94|2013.82|2013.32|2014.57|2014.07|2013.32|2012.82|393
1613129700000|2021-02-12 11:35:00|2013.69|2013.19|2013.57|2013.07|2013.82|2013.32|2013.32|2012.82|282
1613130000000|2021-02-12 11:40:00|2013.82|2013.32|2013.82|2013.32|2014.32|2013.82|2013.57|2013.07|288
1613130300000|2021-02-12 11:45:00|2014.07|2013.57|2014.32|2013.82|2014.57|2014.07|2013.82|2013.32|351
1613130600000|2021-02-12 11:50:00|2014.19|2013.69|2014.82|2014.32|2015.07|2014.57|2013.82|2013.32|479
1613130900000|2021-02-12 11:55:00|2014.94|2014.44|2016.32|2015.82|2016.32|2015.82|2014.82|2014.32|488
1613131200000|2021-02-12 12:00:00|2016.44|2015.94|2015.57|2015.07|2017.19|2016.69|2015.57|2015.07|678
1613131500000|2021-02-12 12:05:00|2015.44|2014.94|2014.82|2014.32|2015.57|2015.07|2014.69|2014.19|233
1613131800000|2021-02-12 12:10:00|2014.57|2014.07|2015.07|2014.57|2015.07|2014.57|2014.07|2013.57|309
1613132100000|2021-02-12 12:15:00|2015.19|2014.69|2014.19|2013.69|2015.32|2014.82|2014.07|2013.57|684
1613132400000|2021-02-12 12:20:00|2014.07|2013.57|2014.32|2013.82|2014.57|2014.07|2014.07|2013.57|150
1613132700000|2021-02-12 12:25:00|2014.19|2013.69|2014.32|2013.82|2014.57|2014.07|2014.07|2013.57|205
1613133000000|2021-02-12 12:30:00|2014.44|2013.94|2015.07|2014.57|2015.19|2014.69|2014.32|2013.82|256
1613133300000|2021-02-12 12:35:00|2014.94|2014.44|2013.57|2013.07|2015.07|2014.57|2013.57|2013.07|311
1613133600000|2021-02-12 12:40:00|2013.68|2013.18|2014.68|2014.18|2015.18|2014.68|2013.55|2013.05|402
1613133900000|2021-02-12 12:45:00|2014.8|2014.3|2014.3|2013.8|2014.93|2014.43|2013.93|2013.43|287
1613134200000|2021-02-12 12:50:00|2014.18|2013.68|2014.43|2013.93|2014.55|2014.05|2013.93|2013.43|147
1613134500000|2021-02-12 12:55:00|2014.18|2013.68|2014.93|2014.43|2014.93|2014.43|2014.18|2013.68|225
1613134800000|2021-02-12 13:00:00|2015.18|2014.68|2016.68|2016.18|2016.93|2016.43|2015.18|2014.68|297
1613135100000|2021-02-12 13:05:00|2016.8|2016.3|2016.18|2015.68|2017.18|2016.68|2016.18|2015.68|415
1613135400000|2021-02-12 13:10:00|2016.3|2015.8|2016.68|2016.18|2016.68|2016.18|2015.68|2015.18|385
1613135700000|2021-02-12 13:15:00|2016.8|2016.3|2017.05|2016.55|2017.43|2016.93|2016.68|2016.18|448
1613136000000|2021-02-12 13:20:00|2017.18|2016.68|2017.68|2017.18|2017.93|2017.43|2016.93|2016.43|381
1613136300000|2021-02-12 13:25:00|2017.55|2017.05|2017.43|2016.93|2018.55|2018.05|2017.43|2016.93|630
1613136600000|2021-02-12 13:30:00|2017.68|2017.18|2017.68|2017.18|2018.18|2017.68|2017.43|2016.93|596
1613136900000|2021-02-12 13:35:00|2017.8|2017.3|2017.3|2016.8|2017.8|2017.3|2016.93|2016.43|517
1613137200000|2021-02-12 13:40:00|2017.18|2016.68|2018.68|2018.18|2018.68|2018.18|2017.18|2016.68|365
1613137500000|2021-02-12 13:45:00|2018.55|2018.05|2017.68|2017.18|2018.8|2018.3|2017.43|2016.93|474
1613137800000|2021-02-12 13:50:00|2017.55|2017.05|2017.3|2016.8|2018.3|2017.8|2017.18|2016.68|375
1613138100000|2021-02-12 13:55:00|2017.43|2016.93|2017.3|2016.8|2017.68|2017.18|2016.68|2016.18|257
1613138400000|2021-02-12 14:00:00|2017.43|2016.93|2017.93|2017.43|2017.93|2017.43|2016.68|2016.18|325
1613138700000|2021-02-12 14:05:00|2018.05|2017.55|2017.18|2016.68|2018.05|2017.55|2017.18|2016.68|354
1613139000000|2021-02-12 14:10:00|2017.05|2016.55|2016.93|2016.43|2017.68|2017.18|2016.68|2016.18|332
1613139300000|2021-02-12 14:15:00|2017.05|2016.55|2016.55|2016.05|2017.18|2016.68|2016.43|2015.93|335
1613139600000|2021-02-12 14:20:00|2016.68|2016.18|2017.43|2016.93|2017.68|2017.18|2016.18|2015.68|254
1613139900000|2021-02-12 14:25:00|2017.55|2017.05|2018.18|2017.68|2018.18|2017.68|2017.43|2016.93|348
1613140200000|2021-02-12 14:30:00|2017.93|2017.43|2019.68|2019.18|2020.43|2019.93|2017.93|2017.43|1428
1613140500000|2021-02-12 14:35:00|2019.55|2019.05|2021.05|2020.55|2021.43|2020.93|2018.93|2018.43|1324
1613140800000|2021-02-12 14:40:00|2020.93|2020.43|2022.18|2021.68|2022.93|2022.43|2020.93|2020.43|1282
1613141100000|2021-02-12 14:45:00|2021.93|2021.43|2021.68|2021.18|2022.43|2021.93|2021.43|2020.93|1376
1613141400000|2021-02-12 14:50:00|2021.43|2020.93|2021.18|2020.68|2021.68|2021.18|2020.68|2020.18|1194
1613141700000|2021-02-12 14:55:00|2021.3|2020.8|2020.93|2020.43|2021.43|2020.93|2020.18|2019.68|927
1613142000000|2021-02-12 15:00:00|2020.55|2020.05|2019.93|2019.43|2020.68|2020.18|2019.55|2019.05|965
1613142300000|2021-02-12 15:05:00|2020.05|2019.55|2018.93|2018.43|2020.18|2019.68|2018.43|2017.93|746
1613142600000|2021-02-12 15:10:00|2019.05|2018.55|2020.74|2020.24|2020.74|2020.24|2018.44|2017.94|679
1613142900000|2021-02-12 15:15:00|2020.86|2020.36|2018.49|2017.99|2020.99|2020.49|2018.49|2017.99|801
1613143200000|2021-02-12 15:20:00|2018.61|2018.11|2020.99|2020.49|2021.24|2020.74|2017.49|2016.99|868
1613143500000|2021-02-12 15:25:00|2020.86|2020.36|2020.74|2020.24|2021.49|2020.99|2020.49|2019.99|683
1613143800000|2021-02-12 15:30:00|2020.61|2020.11|2022.74|2022.24|2022.99|2022.49|2019.74|2019.24|1335
1613144100000|2021-02-12 15:35:00|2022.99|2022.49|2024.61|2024.11|2025.49|2024.99|2022.24|2021.74|1305
1613144400000|2021-02-12 15:40:00|2024.49|2023.99|2025.99|2025.49|2026.11|2025.61|2024.49|2023.99|724
1613144700000|2021-02-12 15:45:00|2025.86|2025.36|2024.49|2023.99|2025.99|2025.49|2024.49|2023.99|844
1613145000000|2021-02-12 15:50:00|2024.61|2024.11|2022.74|2022.24|2024.61|2024.11|2022.74|2022.24|991
1613145300000|2021-02-12 15:55:00|2022.86|2022.36|2024.49|2023.99|2024.49|2023.99|2022.86|2022.36|531
1613145600000|2021-02-12 16:00:00|2024.74|2024.24|2023.49|2022.99|2024.74|2024.24|2023.24|2022.74|879
1613145900000|2021-02-12 16:05:00|2023.36|2022.86|2022.99|2022.49|2024.24|2023.74|2022.74|2022.24|734
1613146200000|2021-02-12 16:10:00|2022.74|2022.24|2023.49|2022.99|2023.99|2023.49|2022.74|2022.24|882
1613146500000|2021-02-12 16:15:00|2023.36|2022.86|2024.49|2023.99|2024.86|2024.36|2022.99|2022.49|962
1613146800000|2021-02-12 16:20:00|2024.61|2024.11|2025.25|2023.75|2025.25|2024.74|2024.36|2023.75|2067
1613147100000|2021-02-12 16:25:00|2025.26|2023.76|2024.3|2022.8|2025.69|2024.19|2024.23|2022.73|1023
1613147400000|2021-02-12 16:30:00|2024.31|2022.81|2025.31|2023.91|2025.94|2024.54|2024.06|2022.66|347
1613147700000|2021-02-12 16:35:00|2025.44|2024.04|2025.69|2024.29|2026.44|2025.04|2024.94|2023.54|92
1613148000000|2021-02-12 16:40:00|2025.56|2024.16|2025.94|2024.54|2025.94|2024.54|2024.94|2023.54|18
1613148300000|2021-02-12 16:45:00|2026.06|2024.66|2025.81|2024.41|2026.44|2025.04|2025.81|2024.41|75
1613148600000|2021-02-12 16:50:00|2025.94|2024.54|2025.94|2024.54|2026.31|2024.91|2025.69|2024.29|10
1613148900000|2021-02-12 16:55:00|2026.06|2024.66|2026.5|2025|2026.94|2025.54|2025.81|2024.41|35
1613149200000|2021-02-12 17:00:00|2026.51|2025.01|2027.11|2025.61|2027.52|2026.02|2026.49|2024.99|0
1613149500000|2021-02-12 17:05:00|2027.1|2025.6|2027.07|2025.57|2027.55|2026.05|2027.05|2025.55|0
1613149800000|2021-02-12 17:10:00|2027.05|2025.55|2027.54|2026.04|2027.56|2026.06|2027.05|2025.55|0
1613150100000|2021-02-12 17:15:00|2027.55|2026.05|2026.59|2025.09|2027.56|2026.06|2026.59|2025.09|0
1613150400000|2021-02-12 17:20:00|2026.6|2025.1|2026.12|2024.62|2026.6|2025.1|2025.64|2024.14|0
1613150700000|2021-02-12 17:25:00|2026.13|2024.63|2026.07|2024.57|2026.15|2024.65|2026.07|2024.57|0
1613151000000|2021-02-12 17:30:00|2026.09|2024.59|2025.09|2023.59|2026.09|2024.59|2025.09|2023.59|0
1613151300000|2021-02-12 17:35:00|2025.11|2023.61|2024.65|2023.15|2025.57|2024.07|2024.59|2023.09|0
1613151600000|2021-02-12 17:40:00|2024.63|2023.13|2025.5|2024|2025.5|2024|2024.51|2023.01|0
1613151900000|2021-02-12 17:45:00|2025.49|2023.99|2025.55|2024.05|2025.56|2024.06|2025.49|2023.99|0
1613152200000|2021-02-12 17:50:00|2025.54|2024.04|2024.58|2023.08|2025.6|2024.1|2024.58|2023.08|0
1613152500000|2021-02-12 17:55:00|2024.6|2023.1|2025.53|2024.03|2025.57|2024.07|2024.58|2023.08|0
1613152800000|2021-02-12 18:00:00|2025.52|2024.02|2025.56|2024.06|2025.56|2024.06|2025.07|2023.57|0
1613153100000|2021-02-12 18:05:00|2025.57|2024.07|2024.6|2023.1|2025.57|2024.07|2024.6|2023.1|0
1613153400000|2021-02-12 18:10:00|2024.61|2023.11|2024.59|2023.09|2025.08|2023.58|2024.57|2023.07|0
1613153700000|2021-02-12 18:15:00|2024.6|2023.1|2023.53|2022.03|2025.08|2023.58|2023.47|2021.97|0
1613154000000|2021-02-12 18:20:00|2023.52|2022.02|2024.08|2022.58|2024.55|2023.05|2022.96|2021.46|0
1613154300000|2021-02-12 18:25:00|2024.09|2022.59|2024.57|2023.07|2024.57|2023.07|2024.07|2022.57|0
1613154600000|2021-02-12 18:30:00|2024.58|2023.08|2025.11|2023.61|2025.57|2024.07|2024.54|2023.04|0
1613154900000|2021-02-12 18:35:00|2025.1|2023.6|2025.08|2023.58|2025.61|2024.11|2025.07|2023.57|0
1613155200000|2021-02-12 18:40:00|2025.09|2023.59|2025.05|2023.55|2025.57|2024.07|2025.04|2023.54|0
1613155500000|2021-02-12 18:45:00|2025.04|2023.54|2025.07|2023.57|2025.07|2023.57|2025.01|2023.51|0
1613155800000|2021-02-12 18:50:00|2025.08|2023.58|2024.55|2023.05|2025.08|2023.58|2024.54|2023.04|0
1613156100000|2021-02-12 18:55:00|2024.54|2023.04|2024.51|2023.01|2024.55|2023.05|2023.51|2022.01|0
1613156400000|2021-02-12 19:00:00|2024.5|2023|2023.54|2022.04|2024.52|2023.02|2023.01|2021.51|0
1613156700000|2021-02-12 19:05:00|2023.52|2022.02|2023.57|2022.07|2023.58|2022.08|2023|2021.5|0
1613157000000|2021-02-12 19:10:00|2023.58|2022.08|2023.51|2022.01|2024.04|2022.54|2023.5|2022|0
1613157300000|2021-02-12 19:15:00|2023.53|2022.03|2024.04|2022.54|2024.04|2022.54|2023.03|2021.53|0
1613157600000|2021-02-12 19:20:00|2024.07|2022.57|2024.03|2022.53|2024.1|2022.6|2023.57|2022.07|0
1613157900000|2021-02-12 19:25:00|2024.04|2022.54|2024.56|2023.06|2024.56|2023.06|2023.56|2022.06|0
1613158200000|2021-02-12 19:30:00|2024.55|2023.05|2024.58|2023.08|2024.58|2023.08|2024.06|2022.56|0
1613158500000|2021-02-12 19:35:00|2024.56|2023.06|2024.36|2022.86|2024.56|2023.06|2023.85|2022.35|0
1613158800000|2021-02-12 19:40:00|2024.23|2022.73|2024.4|2022.9|2024.85|2023.35|2023.84|2022.34|0
1613159100000|2021-02-12 19:45:00|2024.39|2022.89|2025.43|2023.93|2025.45|2023.95|2024.39|2022.89|0
1613159400000|2021-02-12 19:50:00|2025.42|2023.92|2025.45|2023.95|2025.46|2023.96|2025.39|2023.89|0
1613159700000|2021-02-12 19:55:00|2025.46|2023.96|2025.43|2023.93|2025.92|2024.42|2025.42|2023.92|0
1613160000000|2021-02-12 20:00:00|2025.45|2023.95|2025.89|2024.39|2025.92|2024.42|2025.39|2023.89|0
1613160300000|2021-02-12 20:05:00|2025.9|2024.4|2025.92|2024.42|2026.42|2024.92|2025.86|2024.36|0
1613160600000|2021-02-12 20:10:00|2025.9|2024.4|2025.96|2024.46|2025.96|2024.46|2025.9|2024.4|0
1613160900000|2021-02-12 20:15:00|2025.97|2024.47|2025.95|2024.45|2026.45|2024.95|2025.93|2024.43|0
1613161200000|2021-02-12 20:20:00|2025.93|2024.43|2026|2024.5|2026.46|2024.96|2025.93|2024.43|0
1613161500000|2021-02-12 20:25:00|2025.99|2024.49|2026.5|2025|2026.52|2025.02|2025.99|2024.49|0
1613161800000|2021-02-12 20:30:00|2026.49|2024.99|2026.5|2025|2026.58|2025.08|2026.46|2024.96|0
1613162100000|2021-02-12 20:35:00|2026.49|2024.99|2028.18|2026.68|2028.2|2026.7|2026.49|2024.99|0
1613162400000|2021-02-12 20:40:00|2028.19|2026.69|2027.7|2026.2|2028.26|2026.76|2027.7|2026.2|0
1613162700000|2021-02-12 20:45:00|2027.69|2026.19|2028.26|2026.76|2028.28|2026.78|2027.67|2026.17|0
1613163000000|2021-02-12 20:50:00|2028.33|2026.83|2028.99|2027.49|2029.53|2028.03|2028.33|2026.83|0
1613163300000|2021-02-12 20:55:00|2029|2027.5|2030.91|2029.41|2030.96|2029.46|2028.93|2027.43|0
1613163600000|2021-02-12 21:00:00|2031.08|2029.58|2030.53|2029.03|2032.19|2030.69|2030.43|2028.93|0
1613163900000|2021-02-12 21:05:00|2030.55|2029.05|2031.47|2029.97|2031.47|2029.97|2030.55|2029.05|0
1613164200000|2021-02-12 21:10:00|2031.45|2029.95|2032.09|2030.59|2032.33|2030.83|2031.27|2029.77|0
1613164500000|2021-02-12 21:15:00|2032.05|2030.55|2032.22|2030.72|2032.3|2030.8|2032.01|2030.51|0
1613164800000|2021-02-12 21:20:00|2032.26|2030.76|2032.08|2030.58|2032.26|2030.76|2032.04|2030.54|0
1613165100000|2021-02-12 21:25:00|2032.04|2030.54|2031.63|2030.13|2032.08|2030.58|2031.51|2030.01|0
1613165400000|2021-02-12 21:30:00|2031.59|2030.09|2031.4|2029.9|2031.85|2030.35|2031.3|2029.8|0
1613165700000|2021-02-12 21:35:00|2031.41|2029.91|2031.7|2030.2|2031.8|2030.3|2031.41|2029.91|0
1613166000000|2021-02-12 21:40:00|2031.72|2030.22|2030.66|2029.16|2031.8|2030.3|2030.56|2029.06|0
1613166300000|2021-02-12 21:45:00|2030.68|2029.18|2030.46|2028.96|2030.8|2029.3|2030.46|2028.96|0
1613166600000|2021-02-12 21:50:00|2030.47|2028.97|2030.56|2029.06|2030.56|2029.06|2030.46|2028.96|0
1613166900000|2021-02-12 21:55:00|2030.54|2029.04|2030.62|2029.12|2031|2029.5|2030.36|2028.86|0
1613167200000|2021-02-12 22:00:00|2030.56|2029.06|2030.56|2029.06|2030.56|2029.06|2030.56|2029.06|0
1613343600000|2021-02-14 23:00:00|2031.92|2030.42|2032.14|2030.64|2032.44|2030.94|2031.62|2030.12|0
1613343900000|2021-02-14 23:05:00|2032.07|2030.57|2032.4|2030.9|2032.4|2030.9|2031.7|2030.2|0
1613344200000|2021-02-14 23:10:00|2032.38|2030.88|2032.42|2030.92|2032.42|2030.92|2031.93|2030.43|0
1613344500000|2021-02-14 23:15:00|2032.43|2030.93|2032.38|2030.88|2032.43|2030.93|2032.23|2030.73|0
1613344800000|2021-02-14 23:20:00|2032.64|2031.14|2032.12|2030.62|2032.76|2031.26|2031.61|2030.11|0
1613345100000|2021-02-14 23:25:00|2032.1|2030.6|2031.79|2030.29|2032.1|2030.6|2031.58|2030.08|0
1613345400000|2021-02-14 23:30:00|2031.8|2030.3|2030.83|2029.33|2031.89|2030.39|2030.83|2029.33|0
1613345700000|2021-02-14 23:35:00|2030.85|2029.35|2031.27|2029.77|2031.47|2029.97|2030.85|2029.35|0
1613346000000|2021-02-14 23:40:00|2031.28|2029.78|2030.88|2029.38|2031.32|2029.82|2030.68|2029.18|0
1613346300000|2021-02-14 23:45:00|2030.89|2029.39|2031.42|2029.92|2031.93|2030.43|2030.88|2029.38|0
1613346600000|2021-02-14 23:50:00|2031.41|2029.91|2031.31|2029.81|2031.51|2030.01|2031.07|2029.57|0
1613346900000|2021-02-14 23:55:00|2031.32|2029.82|2030.97|2029.47|2031.51|2030.01|2030.97|2029.47|0
1613347200000|2021-02-15 00:00:00|2030.98|2029.48|2032.02|2030.52|2032.16|2030.66|2030.77|2029.27|0
1613347500000|2021-02-15 00:05:00|2032.01|2030.51|2033.18|2031.68|2033.23|2031.73|2031.82|2030.32|0
1613347800000|2021-02-15 00:10:00|2033.17|2031.67|2032.98|2031.48|2033.18|2031.68|2032.69|2031.19|0
1613348100000|2021-02-15 00:15:00|2033|2031.5|2035.15|2033.65|2035.63|2034.13|2032.28|2030.78|0
1613348400000|2021-02-15 00:20:00|2035.22|2033.72|2037.71|2036.21|2038.19|2036.69|2035.22|2033.72|0
1613348700000|2021-02-15 00:25:00|2037.72|2036.22|2035.86|2034.36|2037.72|2036.22|2035.81|2034.31|0
1613349000000|2021-02-15 00:30:00|2035.87|2034.37|2034.96|2033.46|2036.33|2034.83|2034.93|2033.43|0
1613349300000|2021-02-15 00:35:00|2034.95|2033.45|2034.92|2033.42|2035.44|2033.94|2034.45|2032.95|0
1613349600000|2021-02-15 00:40:00|2034.85|2033.35|2034.07|2032.57|2034.85|2033.35|2033.54|2032.04|0
1613349900000|2021-02-15 00:45:00|2034.08|2032.58|2033.56|2032.06|2035|2033.5|2033.56|2032.06|0
1613350200000|2021-02-15 00:50:00|2033.57|2032.07|2033.56|2032.06|2034.47|2032.97|2033.53|2032.03|0
1613350500000|2021-02-15 00:55:00|2033.57|2032.07|2033.1|2031.6|2033.57|2032.07|2033.09|2031.59|0
1613350800000|2021-02-15 01:00:00|2033.24|2031.74|2034.49|2032.99|2034.75|2033.25|2033.24|2031.74|0
1613351100000|2021-02-15 01:05:00|2034.5|2033|2033.97|2032.47|2034.95|2033.45|2033.96|2032.46|0
1613351400000|2021-02-15 01:10:00|2033.98|2032.48|2034.89|2033.39|2034.9|2033.4|2033.98|2032.48|0
1613351700000|2021-02-15 01:15:00|2034.83|2033.33|2033.96|2032.46|2034.83|2033.33|2033.49|2031.99|0
1613352000000|2021-02-15 01:20:00|2033.98|2032.48|2033.49|2031.99|2034.44|2032.94|2033.49|2031.99|0
1613352300000|2021-02-15 01:25:00|2033.5|2032|2033.95|2032.45|2033.95|2032.45|2033.49|2031.99|0
1613352600000|2021-02-15 01:30:00|2033.94|2032.44|2034.92|2033.42|2034.92|2033.42|2033.71|2032.21|0
1613352900000|2021-02-15 01:35:00|2034.78|2033.28|2033.53|2032.03|2034.92|2033.42|2033.07|2031.57|0
1613353200000|2021-02-15 01:40:00|2033.52|2032.02|2033.06|2031.56|2033.53|2032.03|2032.57|2031.07|0
1613353500000|2021-02-15 01:45:00|2033.2|2031.7|2033.53|2032.03|2034.03|2032.53|2033.07|2031.57|0
1613353800000|2021-02-15 01:50:00|2033.46|2031.96|2033.1|2031.6|2034.03|2032.53|2033.09|2031.59|0
1613354100000|2021-02-15 01:55:00|2033.09|2031.59|2033.8|2032.3|2034.03|2032.53|2033.09|2031.59|0
1613354400000|2021-02-15 02:00:00|2033.73|2032.23|2034.4|2032.9|2034.65|2033.15|2033.57|2032.07|0
1613354700000|2021-02-15 02:05:00|2034.41|2032.91|2034.88|2033.38|2034.89|2033.39|2034.4|2032.9|0
1613355000000|2021-02-15 02:10:00|2034.87|2033.37|2034.89|2033.39|2034.89|2033.39|2034.41|2032.91|0
1613355300000|2021-02-15 02:15:00|2034.82|2033.32|2034.88|2033.38|2034.92|2033.42|2034.41|2032.91|0
1613355600000|2021-02-15 02:20:00|2034.89|2033.39|2035.38|2033.88|2035.39|2033.89|2034.88|2033.38|0
1613355900000|2021-02-15 02:25:00|2035.31|2033.81|2034.87|2033.37|2035.37|2033.87|2034.41|2032.91|0
1613356200000|2021-02-15 02:30:00|2034.85|2033.35|2034.41|2032.91|2034.87|2033.37|2034.39|2032.89|0
1613356500000|2021-02-15 02:35:00|2034.39|2032.89|2033.94|2032.44|2034.41|2032.91|2033.92|2032.42|0
1613356800000|2021-02-15 02:40:00|2033.95|2032.45|2033.91|2032.41|2033.96|2032.46|2033.91|2032.41|0
1613357100000|2021-02-15 02:45:00|2033.92|2032.42|2034.4|2032.9|2034.4|2032.9|2033.92|2032.42|0
1613357400000|2021-02-15 02:50:00|2034.33|2032.83|2033.94|2032.44|2034.4|2032.9|2033.94|2032.44|0
1613357700000|2021-02-15 02:55:00|2033.93|2032.43|2033.93|2032.43|2033.95|2032.45|2033.91|2032.41|0
1613358000000|2021-02-15 03:00:00|2033.94|2032.44|2033.9|2032.4|2033.95|2032.45|2033.9|2032.4|0
1613358300000|2021-02-15 03:05:00|2033.76|2032.26|2033.45|2031.95|2033.76|2032.26|2032.99|2031.49|0
1613358600000|2021-02-15 03:10:00|2033.44|2031.94|2033.51|2032.01|2033.51|2032.01|2033.44|2031.94|0
1613358900000|2021-02-15 03:15:00|2033.52|2032.02|2033.49|2031.99|2033.98|2032.48|2033.49|2031.99|0
1613359200000|2021-02-15 03:20:00|2033.51|2032.01|2033.49|2031.99|2033.97|2032.47|2033.48|2031.98|0
1613359500000|2021-02-15 03:25:00|2033.48|2031.98|2033.51|2032.01|2033.51|2032.01|2033.48|2031.98|0
1613359800000|2021-02-15 03:30:00|2033.52|2032.02|2033.97|2032.47|2033.97|2032.47|2033.49|2031.99|0
1613360100000|2021-02-15 03:35:00|2033.98|2032.48|2034.46|2032.96|2034.46|2032.96|2033.98|2032.48|0
1613360400000|2021-02-15 03:40:00|2034.48|2032.98|2034.5|2033|2034.52|2033.02|2034.48|2032.98|0
1613360700000|2021-02-15 03:45:00|2034.52|2033.02|2034.99|2033.49|2035|2033.5|2034.52|2033.02|0
1613361000000|2021-02-15 03:50:00|2034.98|2033.48|2034.93|2033.43|2034.99|2033.49|2034.71|2033.21|0
1613361300000|2021-02-15 03:55:00|2034.94|2033.44|2035.39|2033.89|2035.4|2033.9|2034.94|2033.44|0
1613361600000|2021-02-15 04:00:00|2035.4|2033.9|2035.5|2034|2035.89|2034.39|2035.39|2033.89|0
1613361900000|2021-02-15 04:05:00|2035.48|2033.98|2036.44|2034.94|2036.46|2034.96|2035.48|2033.98|0
1613362200000|2021-02-15 04:10:00|2036.43|2034.93|2035.91|2034.41|2036.43|2034.93|2035.91|2034.41|0
1613362500000|2021-02-15 04:15:00|2035.92|2034.42|2036.36|2034.86|2036.36|2034.86|2035.89|2034.39|0
1613362800000|2021-02-15 04:20:00|2036.35|2034.85|2035.87|2034.37|2036.35|2034.85|2035.43|2033.93|0
1613363100000|2021-02-15 04:25:00|2035.74|2034.24|2035.93|2034.43|2035.93|2034.43|2035.42|2033.92|0
1613363400000|2021-02-15 04:30:00|2035.86|2034.36|2035.46|2033.96|2035.95|2034.45|2035.46|2033.96|0
1613363700000|2021-02-15 04:35:00|2035.47|2033.97|2035.85|2034.35|2035.85|2034.35|2035.47|2033.97|0
1613364000000|2021-02-15 04:40:00|2035.84|2034.34|2036.42|2034.92|2036.43|2034.93|2035.82|2034.32|0
1613364300000|2021-02-15 04:45:00|2036.41|2034.91|2035.94|2034.44|2036.42|2034.92|2035.48|2033.98|0
1613364600000|2021-02-15 04:50:00|2035.87|2034.37|2035.95|2034.45|2035.95|2034.45|2035.46|2033.96|0
1613364900000|2021-02-15 04:55:00|2035.94|2034.44|2035.94|2034.44|2035.95|2034.45|2035.91|2034.41|0
1613365200000|2021-02-15 05:00:00|2035.92|2034.42|2036.01|2034.51|2036.47|2034.97|2035.92|2034.42|0
1613365500000|2021-02-15 05:05:00|2035.99|2034.49|2035.53|2034.03|2036.26|2034.76|2035.52|2034.02|0
1613365800000|2021-02-15 05:10:00|2035.67|2034.17|2035.97|2034.47|2036.01|2034.51|2035.67|2034.17|0
1613366100000|2021-02-15 05:15:00|2036.11|2034.61|2035.97|2034.47|2036.43|2034.93|2035.95|2034.45|0
1613366400000|2021-02-15 05:20:00|2036.11|2034.61|2035.99|2034.49|2036.46|2034.96|2035.97|2034.47|0
1613366700000|2021-02-15 05:25:00|2036|2034.5|2035.99|2034.49|2036.2|2034.7|2035.73|2034.23|0
1613367000000|2021-02-15 05:30:00|2036|2034.5|2035.95|2034.45|2036|2034.5|2035.93|2034.43|0
1613367300000|2021-02-15 05:35:00|2035.96|2034.46|2035.96|2034.46|2036.41|2034.91|2035.95|2034.45|0
1613367600000|2021-02-15 05:40:00|2035.95|2034.45|2036.64|2035.14|2036.86|2035.36|2035.95|2034.45|0
1613367900000|2021-02-15 05:45:00|2036.57|2035.07|2036.43|2034.93|2036.88|2035.38|2036.4|2034.9|0
1613368200000|2021-02-15 05:50:00|2036.45|2034.95|2036.34|2034.84|2036.91|2035.41|2036.34|2034.84|0
1613368500000|2021-02-15 05:55:00|2036.35|2034.85|2036.34|2034.84|2036.36|2034.86|2036.34|2034.84|0
1613368800000|2021-02-15 06:00:00|2036.35|2034.85|2036.86|2035.36|2036.86|2035.36|2036.34|2034.84|0
1613369100000|2021-02-15 06:05:00|2036.85|2035.35|2038.38|2036.88|2038.4|2036.9|2036.85|2035.35|0
1613369400000|2021-02-15 06:10:00|2038.37|2036.87|2038.82|2037.32|2039.04|2037.54|2038.36|2036.86|0
1613369700000|2021-02-15 06:15:00|2038.83|2037.33|2039.26|2037.76|2039.31|2037.81|2038.83|2037.33|0
1613370000000|2021-02-15 06:20:00|2039.24|2037.74|2040.35|2038.85|2040.82|2039.32|2039.24|2037.74|0
1613370300000|2021-02-15 06:25:00|2040.16|2038.66|2039.2|2037.7|2040.16|2038.66|2039.19|2037.69|0
1613370600000|2021-02-15 06:30:00|2039.34|2037.84|2039.16|2037.66|2039.66|2038.16|2038.69|2037.19|0
1613370900000|2021-02-15 06:35:00|2039.15|2037.65|2039.4|2037.9|2039.64|2038.14|2038.93|2037.43|0
1613371200000|2021-02-15 06:40:00|2039.47|2037.97|2039.83|2038.33|2040.06|2038.56|2039.15|2037.65|0
1613371500000|2021-02-15 06:45:00|2039.9|2038.4|2038.93|2037.43|2040.12|2038.62|2038.48|2036.98|0
1613371800000|2021-02-15 06:50:00|2038.92|2037.42|2038.42|2036.92|2038.92|2037.42|2038.42|2036.92|0
1613372100000|2021-02-15 06:55:00|2038.43|2036.93|2038.43|2036.93|2038.9|2037.4|2038.41|2036.91|0
1613372400000|2021-02-15 07:00:00|2038.44|2036.94|2038.43|2036.93|2038.48|2036.98|2037.99|2036.49|0
1613372700000|2021-02-15 07:05:00|2038.29|2036.79|2038.42|2036.92|2038.42|2036.92|2036.58|2035.08|0
1613373000000|2021-02-15 07:10:00|2038.43|2036.93|2037.48|2035.98|2038.43|2036.93|2037.48|2035.98|0
1613373300000|2021-02-15 07:15:00|2037.62|2036.12|2037.93|2036.43|2037.94|2036.44|2037.46|2035.96|0
1613373600000|2021-02-15 07:20:00|2037.95|2036.45|2038.54|2037.04|2038.55|2037.05|2037.62|2036.12|0
1613373900000|2021-02-15 07:25:00|2038.55|2037.05|2038.58|2037.08|2039.01|2037.51|2038.08|2036.58|0
1613374200000|2021-02-15 07:30:00|2038.72|2037.22|2035.69|2034.29|2039.03|2037.53|2033.19|2031.79|96
1613374500000|2021-02-15 07:35:00|2035.56|2034.16|2036.31|2034.91|2036.31|2034.91|2035.56|2034.16|9
1613374800000|2021-02-15 07:40:00|2036.19|2034.79|2035.06|2033.66|2036.94|2035.54|2034.94|2033.54|23
1613375100000|2021-02-15 07:45:00|2035.19|2033.79|2035.19|2033.79|2035.44|2034.04|2035.06|2033.66|5
1613375400000|2021-02-15 07:50:00|2035.06|2033.66|2035.44|2034.04|2035.44|2034.04|2035.06|2033.66|3
1613375700000|2021-02-15 07:55:00|2035.49|2033.99|2036.9|2035.4|2036.94|2035.44|2035.49|2033.99|0
1613376000000|2021-02-15 08:00:00|2036.89|2035.39|2032.86|2032.36|2037.24|2036.74|2031.86|2031.36|4549
1613376300000|2021-02-15 08:05:00|2032.74|2032.24|2032.61|2032.11|2032.99|2032.49|2031.36|2030.86|2425
1613376600000|2021-02-15 08:10:00|2032.74|2032.24|2031.24|2030.74|2033.24|2032.74|2030.36|2029.86|2212
1613376900000|2021-02-15 08:15:00|2031.11|2030.61|2030.49|2029.99|2031.74|2031.24|2030.24|2029.74|2121
1613377200000|2021-02-15 08:20:00|2030.36|2029.86|2030.74|2030.24|2030.99|2030.49|2028.99|2028.49|2337
1613377500000|2021-02-15 08:25:00|2030.86|2030.36|2030.86|2030.36|2030.99|2030.49|2029.61|2029.11|881
1613377800000|2021-02-15 08:30:00|2030.74|2030.24|2031.74|2031.24|2032.24|2031.74|2030.74|2030.24|1288
1613378100000|2021-02-15 08:35:00|2031.86|2031.36|2031.24|2030.74|2032.61|2032.11|2030.49|2029.99|1869
1613378400000|2021-02-15 08:40:00|2031.48|2030.98|2032.35|2031.85|2032.98|2032.48|2031.48|2030.98|682
1613378700000|2021-02-15 08:45:00|2032.23|2031.73|2034.23|2033.73|2034.23|2033.73|2032.23|2031.73|698
1613379000000|2021-02-15 08:50:00|2033.98|2033.48|2032.98|2032.48|2034.98|2034.48|2032.73|2032.23|999
1613379300000|2021-02-15 08:55:00|2032.85|2032.35|2035.73|2035.23|2035.98|2035.48|2032.73|2032.23|2063
1613379600000|2021-02-15 09:00:00|2035.98|2035.48|2035.98|2035.48|2036.48|2035.98|2035.35|2034.85|612
1613379900000|2021-02-15 09:05:00|2035.85|2035.35|2034.73|2034.23|2036.73|2036.23|2034.73|2034.23|815
1613380200000|2021-02-15 09:10:00|2034.98|2034.48|2033.35|2032.85|2034.98|2034.48|2032.98|2032.48|547
1613380500000|2021-02-15 09:15:00|2033.48|2032.98|2032.48|2031.98|2033.73|2033.23|2032.23|2031.73|577
1613380800000|2021-02-15 09:20:00|2032.6|2032.1|2032.23|2031.73|2032.98|2032.48|2031.48|2030.98|523
1613381100000|2021-02-15 09:25:00|2032.48|2031.98|2034.23|2033.73|2034.48|2033.98|2032.48|2031.98|410
1613381400000|2021-02-15 09:30:00|2034.35|2033.85|2034.73|2034.23|2035.1|2034.6|2033.73|2033.23|424
1613381700000|2021-02-15 09:35:00|2034.85|2034.35|2034.98|2034.48|2035.1|2034.6|2034.6|2034.1|454
1613382000000|2021-02-15 09:40:00|2034.85|2034.35|2036.1|2035.6|2036.23|2035.73|2034.35|2033.85|2495
1613382300000|2021-02-15 09:45:00|2036.23|2035.73|2034.73|2034.23|2036.48|2035.98|2034.6|2034.1|923
1613382600000|2021-02-15 09:50:00|2034.98|2034.48|2034.98|2034.48|2035.73|2035.23|2034.1|2033.6|2474
1613382900000|2021-02-15 09:55:00|2034.85|2034.35|2034.48|2033.98|2034.85|2034.35|2033.85|2033.35|371
1613383200000|2021-02-15 10:00:00|2034.6|2034.1|2033.98|2033.48|2035.6|2035.1|2033.85|2033.35|2551
1613383500000|2021-02-15 10:05:00|2034.23|2033.73|2033.23|2032.73|2034.23|2033.73|2033.1|2032.6|1084
1613383800000|2021-02-15 10:10:00|2033.35|2032.85|2032.6|2032.1|2033.48|2032.98|2032.23|2031.73|576
1613384100000|2021-02-15 10:15:00|2032.48|2031.98|2032.48|2031.98|2032.48|2031.98|2031.6|2031.1|492
1613384400000|2021-02-15 10:20:00|2032.6|2032.1|2034.73|2034.23|2034.98|2034.48|2032.6|2032.1|716
1613384700000|2021-02-15 10:25:00|2034.85|2034.35|2034.48|2033.98|2034.85|2034.35|2033.73|2033.23|468
1613385000000|2021-02-15 10:30:00|2034.35|2033.85|2034.6|2034.1|2035.73|2035.23|2034.23|2033.73|835
1613385300000|2021-02-15 10:35:00|2034.73|2034.23|2034.73|2034.23|2035.23|2034.73|2034.23|2033.73|1865
1613385600000|2021-02-15 10:40:00|2034.85|2034.35|2034.73|2034.23|2034.98|2034.48|2034.23|2033.73|346
1613385900000|2021-02-15 10:45:00|2034.85|2034.35|2034.98|2034.48|2034.98|2034.48|2034.48|2033.98|796
1613386200000|2021-02-15 10:50:00|2034.85|2034.35|2034.73|2034.23|2034.98|2034.48|2033.98|2033.48|348
1613386500000|2021-02-15 10:55:00|2034.6|2034.1|2034.6|2034.1|2034.98|2034.48|2034.48|2033.98|3655
1613386800000|2021-02-15 11:00:00|2034.48|2033.98|2033.98|2033.48|2034.98|2034.48|2033.73|2033.23|425
1613387100000|2021-02-15 11:05:00|2034.1|2033.6|2033.98|2033.48|2034.23|2033.73|2033.98|2033.48|204
1613387400000|2021-02-15 11:10:00|2034.23|2033.73|2034.73|2034.23|2034.98|2034.48|2033.98|2033.48|378
1613387700000|2021-02-15 11:15:00|2034.6|2034.1|2035.73|2035.23|2035.98|2035.48|2034.48|2033.98|402
1613388000000|2021-02-15 11:20:00|2035.85|2035.35|2035.73|2035.23|2036.23|2035.73|2035.48|2034.98|347
1613388300000|2021-02-15 11:25:00|2035.6|2035.1|2035.98|2035.48|2035.98|2035.48|2035.23|2034.73|1267
1613388600000|2021-02-15 11:30:00|2035.85|2035.35|2035.73|2035.23|2035.98|2035.48|2034.98|2034.48|439
1613388900000|2021-02-15 11:35:00|2035.85|2035.35|2035.98|2035.48|2036.48|2035.98|2035.73|2035.23|214
1613389200000|2021-02-15 11:40:00|2035.85|2035.35|2035.98|2035.48|2035.98|2035.48|2035.48|2034.98|257
1613389500000|2021-02-15 11:45:00|2035.85|2035.35|2035.48|2034.98|2035.98|2035.48|2035.23|2034.73|326
1613389800000|2021-02-15 11:50:00|2035.6|2035.1|2035.85|2035.35|2036.48|2035.98|2035.48|2034.98|773
1613390100000|2021-02-15 11:55:00|2035.98|2035.48|2036.98|2036.48|2037.23|2036.73|2035.98|2035.48|365
1613390400000|2021-02-15 12:00:00|2036.85|2036.35|2036.23|2035.73|2036.85|2036.35|2035.73|2035.23|391
1613390700000|2021-02-15 12:05:00|2036.1|2035.6|2035.73|2035.23|2036.1|2035.6|2034.98|2034.48|3358
1613391000000|2021-02-15 12:10:00|2035.85|2035.35|2035.23|2034.73|2035.98|2035.48|2034.98|2034.48|186
1613391300000|2021-02-15 12:15:00|2035.1|2034.6|2035.48|2034.98|2035.73|2035.23|2034.98|2034.48|252
1613391600000|2021-02-15 12:20:00|2035.6|2035.1|2036.48|2035.98|2036.48|2035.98|2035.23|2034.73|317
1613391900000|2021-02-15 12:25:00|2036.6|2036.1|2036.98|2036.48|2037.1|2036.6|2036.48|2035.98|727
1613392200000|2021-02-15 12:30:00|2036.85|2036.35|2037.73|2037.23|2037.73|2037.23|2036.73|2036.23|364
1613392500000|2021-02-15 12:35:00|2037.6|2037.1|2037.98|2037.48|2037.98|2037.48|2037.23|2036.73|601
1613392800000|2021-02-15 12:40:00|2037.91|2037.41|2036.28|2035.78|2037.91|2037.41|2036.16|2035.66|1952
1613393100000|2021-02-15 12:45:00|2036.16|2035.66|2036.41|2035.91|2036.91|2036.41|2035.78|2035.28|285
1613393400000|2021-02-15 12:50:00|2036.53|2036.03|2037.41|2036.91|2037.53|2037.03|2036.41|2035.91|275
1613393700000|2021-02-15 12:55:00|2037.53|2037.03|2037.16|2036.66|2037.66|2037.16|2037.16|2036.66|4066
1613394000000|2021-02-15 13:00:00|2037.28|2036.78|2037.41|2036.91|2037.41|2036.91|2037.03|2036.53|185
1613394300000|2021-02-15 13:05:00|2037.28|2036.78|2037.41|2036.91|2037.66|2037.16|2037.16|2036.66|344
1613394600000|2021-02-15 13:10:00|2037.16|2036.66|2037.28|2036.78|2037.66|2037.16|2037.16|2036.66|1680
1613394900000|2021-02-15 13:15:00|2037.16|2036.66|2037.66|2037.16|2037.66|2037.16|2037.16|2036.66|1799
1613395200000|2021-02-15 13:20:00|2037.53|2037.03|2037.16|2036.66|2037.66|2037.16|2036.91|2036.41|502
1613395500000|2021-02-15 13:25:00|2037.28|2036.78|2037.66|2037.16|2037.91|2037.41|2037.16|2036.66|305
1613395800000|2021-02-15 13:30:00|2037.78|2037.28|2037.66|2037.16|2037.78|2037.28|2037.16|2036.66|208
1613396100000|2021-02-15 13:35:00|2037.53|2037.03|2037.91|2037.41|2037.91|2037.41|2037.41|2036.91|169
1613396400000|2021-02-15 13:40:00|2037.78|2037.28|2038.66|2038.16|2038.66|2038.16|2037.66|2037.16|382
1613396700000|2021-02-15 13:45:00|2038.78|2038.28|2038.91|2038.41|2039.16|2038.66|2038.66|2038.16|376
1613397000000|2021-02-15 13:50:00|2039.03|2038.53|2039.16|2038.66|2039.28|2038.78|2038.66|2038.16|273
1613397300000|2021-02-15 13:55:00|2039.28|2038.78|2038.66|2038.16|2039.28|2038.78|2038.41|2037.91|603
1613397600000|2021-02-15 14:00:00|2038.53|2038.03|2039.16|2038.66|2039.41|2038.91|2038.16|2037.66|2539
1613397900000|2021-02-15 14:05:00|2038.91|2038.41|2038.66|2038.16|2039.16|2038.66|2038.41|2037.91|897
1613398200000|2021-02-15 14:10:00|2038.91|2038.41|2038.16|2037.66|2038.91|2038.41|2038.16|2037.66|285
1613398500000|2021-02-15 14:15:00|2037.91|2037.41|2037.78|2037.28|2038.28|2037.78|2037.66|2037.16|476
1613398800000|2021-02-15 14:20:00|2037.66|2037.16|2037.16|2036.66|2038.16|2037.66|2036.91|2036.41|995
1613399100000|2021-02-15 14:25:00|2037.03|2036.53|2037.41|2036.91|2037.41|2036.91|2036.66|2036.16|561
1613399400000|2021-02-15 14:30:00|2037.66|2037.16|2037.66|2037.16|2037.91|2037.41|2037.16|2036.66|618
1613399700000|2021-02-15 14:35:00|2037.78|2037.28|2037.91|2037.41|2038.16|2037.66|2037.41|2036.91|494
1613400000000|2021-02-15 14:40:00|2038.03|2037.53|2038.91|2038.41|2039.16|2038.66|2037.91|2037.41|637
1613400300000|2021-02-15 14:45:00|2038.66|2038.16|2039.16|2038.66|2039.28|2038.78|2038.41|2037.91|682
1613400600000|2021-02-15 14:50:00|2038.91|2038.41|2038.41|2037.91|2039.16|2038.66|2037.91|2037.41|787
1613400900000|2021-02-15 14:55:00|2038.53|2038.03|2037.91|2037.41|2038.66|2038.16|2037.91|2037.41|825
1613401200000|2021-02-15 15:00:00|2038.16|2037.66|2038.16|2037.66|2038.41|2037.91|2037.91|2037.41|1520
1613401500000|2021-02-15 15:05:00|2038.03|2037.53|2039.16|2038.66|2039.16|2038.66|2037.91|2037.41|557
1613401800000|2021-02-15 15:10:00|2038.82|2038.32|2038.82|2038.32|2039.07|2038.57|2038.07|2037.57|910
1613402100000|2021-02-15 15:15:00|2038.57|2038.07|2038.19|2037.69|2038.82|2038.32|2038.07|2037.57|602
1613402400000|2021-02-15 15:20:00|2038.32|2037.82|2038.82|2038.32|2039.07|2038.57|2038.32|2037.82|1035
1613402700000|2021-02-15 15:25:00|2039.07|2038.57|2040.32|2039.82|2040.57|2040.07|2038.82|2038.32|760
1613403000000|2021-02-15 15:30:00|2040.57|2040.07|2039.07|2038.57|2040.57|2040.07|2039.07|2038.57|600
1613403300000|2021-02-15 15:35:00|2039.32|2038.82|2040.82|2040.32|2040.82|2040.32|2039.32|2038.82|528
1613403600000|2021-02-15 15:40:00|2040.69|2040.19|2040.82|2040.32|2040.82|2040.32|2040.32|2039.82|833
1613403900000|2021-02-15 15:45:00|2040.94|2040.44|2041.44|2040.94|2042.07|2041.57|2040.94|2040.44|654
1613404200000|2021-02-15 15:50:00|2041.57|2041.07|2041.57|2041.07|2041.82|2041.32|2040.82|2040.32|554
1613404500000|2021-02-15 15:55:00|2041.32|2040.82|2041.57|2041.07|2041.57|2041.07|2041.07|2040.57|2325
1613404800000|2021-02-15 16:00:00|2041.69|2041.19|2040.32|2039.82|2041.82|2041.32|2040.07|2039.57|1457
1613405100000|2021-02-15 16:05:00|2040.44|2039.94|2039.32|2038.82|2040.57|2040.07|2039.32|2038.82|704
1613405400000|2021-02-15 16:10:00|2039.19|2038.69|2039.57|2039.07|2039.82|2039.32|2038.82|2038.32|957
1613405700000|2021-02-15 16:15:00|2039.69|2039.19|2040.07|2039.57|2040.07|2039.57|2038.82|2038.32|1427
1613406000000|2021-02-15 16:20:00|2039.94|2039.44|2039.36|2037.86|2040.57|2040.07|2039.07|2037.86|1951
1613406300000|2021-02-15 16:25:00|2037.36|2035.86|2037.58|2036.08|2038.06|2036.56|2037.14|2035.64|666
1613406600000|2021-02-15 16:30:00|2037.39|2035.89|2036.77|2035.37|2039.02|2037.62|2036.27|2034.87|261
1613406900000|2021-02-15 16:35:00|2036.64|2035.24|2036.89|2035.49|2037.39|2035.99|2035.64|2034.24|73
1613407200000|2021-02-15 16:40:00|2037.27|2035.87|2037.27|2035.87|2037.27|2035.87|2036.89|2035.49|3
1613407500000|2021-02-15 16:45:00|2037.14|2035.74|2037.02|2035.62|2037.27|2035.87|2037.02|2035.62|2
1613407800000|2021-02-15 16:50:00|2037.14|2035.74|2037.27|2035.87|2037.64|2036.24|2037.14|2035.74|1008
1613408100000|2021-02-15 16:55:00|2037.64|2036.24|2037.57|2036.07|2037.77|2036.37|2037.14|2035.74|46
1613408400000|2021-02-15 17:00:00|2037.43|2035.93|2036.19|2034.69|2037.57|2036.07|2036.19|2034.69|0
1613408700000|2021-02-15 17:05:00|2036.33|2034.83|2036.2|2034.7|2036.64|2035.14|2036.19|2034.69|0
1613409000000|2021-02-15 17:10:00|2036.34|2034.84|2035.74|2034.24|2036.64|2035.14|2035.74|2034.24|0
1613409300000|2021-02-15 17:15:00|2035.71|2034.21|2036.15|2034.65|2036.17|2034.67|2035.71|2034.21|0
1613409600000|2021-02-15 17:20:00|2036.16|2034.66|2036.17|2034.67|2036.62|2035.12|2036.16|2034.66|0
1613409900000|2021-02-15 17:25:00|2036.31|2034.81|2036.62|2035.12|2036.63|2035.13|2036.17|2034.67|0
1613410200000|2021-02-15 17:30:00|2036.63|2035.13|2036.21|2034.71|2036.65|2035.15|2036.19|2034.69|0
1613410500000|2021-02-15 17:35:00|2036.34|2034.84|2036.73|2035.23|2036.73|2035.23|2036.34|2034.84|0
1613410800000|2021-02-15 17:40:00|2036.75|2035.25|2037.2|2035.7|2037.2|2035.7|2036.75|2035.25|0
1613411100000|2021-02-15 17:45:00|2037.19|2035.69|2037.19|2035.69|2037.2|2035.7|2037.19|2035.69|0
1613411400000|2021-02-15 17:50:00|2037.2|2035.7|2037.18|2035.68|2037.42|2035.92|2037.16|2035.66|0
1613411700000|2021-02-15 17:55:00|2037.16|2035.66|2037.19|2035.69|2037.63|2036.13|2037.15|2035.65|0
1613412000000|2021-02-15 18:00:00|2037.18|2035.68|2037.61|2036.11|2037.64|2036.14|2037.18|2035.68|0
1613412300000|2021-02-15 18:05:00|2037.48|2035.98|2037.63|2036.13|2037.63|2036.13|2037.16|2035.66|0
1613412600000|2021-02-15 18:10:00|2037.62|2036.12|2036.95|2035.45|2037.62|2036.12|2036.95|2035.45|0
1613412900000|2021-02-15 18:15:00|2036.88|2035.38|2037.17|2035.67|2037.17|2035.67|2036.73|2035.23|0
1613413200000|2021-02-15 18:20:00|2037.23|2035.73|2037.25|2035.75|2037.25|2035.75|2036.79|2035.29|0
1613413500000|2021-02-15 18:25:00|2037.18|2035.68|2036.81|2035.31|2037.25|2035.75|2036.81|2035.31|0
1613414400000|2021-02-15 18:40:00|2036.67|2035.17|2036.36|2034.86|2036.67|2035.17|2036.36|2034.86|0
1613414700000|2021-02-15 18:45:00|2036.5|2035|2036.81|2035.31|2036.81|2035.31|2036.5|2035|0
1613415000000|2021-02-15 18:50:00|2036.74|2035.24|2036.36|2034.86|2036.74|2035.24|2036.36|2034.86|0
1613415600000|2021-02-15 19:00:00|2036.5|2035|2037.25|2035.75|2037.25|2035.75|2036.5|2035|0
1613415900000|2021-02-15 19:05:00|2037.11|2035.61|2036.81|2035.31|2037.11|2035.61|2036.81|2035.31|0
1613416500000|2021-02-15 19:15:00|2036.67|2035.17|2036.36|2034.86|2036.81|2035.31|2036.36|2034.86|0
1613416800000|2021-02-15 19:20:00|2036.43|2034.93|2036.81|2035.31|2036.81|2035.31|2036.43|2034.93|0
1613417100000|2021-02-15 19:25:00|2036.87|2035.37|2036.87|2035.37|2037.31|2035.81|2036.81|2035.31|0
1613417400000|2021-02-15 19:30:00|2036.8|2035.3|2036.4|2034.9|2036.87|2035.37|2036.4|2034.9|0
1613417700000|2021-02-15 19:35:00|2036.54|2035.04|2036.4|2034.9|2036.85|2035.35|2036.4|2034.9|0
1613418000000|2021-02-15 19:40:00|2036.54|2035.04|2036.85|2035.35|2036.85|2035.35|2036.54|2035.04|0
1613418300000|2021-02-15 19:45:00|2036.71|2035.21|2036.4|2034.9|2036.85|2035.35|2036.4|2034.9|0
1613418600000|2021-02-15 19:50:00|2036.42|2034.92|2036.42|2034.92|2036.42|2034.92|2036.42|2034.92|0
1613418900000|2021-02-15 19:55:00|2036.36|2034.86|2036.42|2034.92|2036.42|2034.92|2036.2|2034.7|0
1613419200000|2021-02-15 20:00:00|2036.29|2034.79|2035.98|2034.48|2036.29|2034.79|2035.97|2034.47|0
1613419500000|2021-02-15 20:05:00|2035.94|2034.44|2035.94|2034.44|2035.94|2034.44|2035.94|2034.44|0
1613419800000|2021-02-15 20:10:00|2035.92|2034.42|2035.92|2034.42|2035.92|2034.42|2035.92|2034.42|0
1613420400000|2021-02-15 20:20:00|2036.06|2034.56|2036.36|2034.86|2036.36|2034.86|2036.06|2034.56|0
1613420700000|2021-02-15 20:25:00|2036.5|2035|2036.81|2035.31|2036.81|2035.31|2036.5|2035|0
1613421000000|2021-02-15 20:30:00|2036.79|2035.29|2036.75|2035.25|2037.19|2035.69|2036.75|2035.25|0
1613421300000|2021-02-15 20:35:00|2036.81|2035.31|2037.2|2035.7|2037.2|2035.7|2036.75|2035.25|0
1613421600000|2021-02-15 20:40:00|2037.22|2035.72|2037.22|2035.72|2037.22|2035.72|2037.22|2035.72|0
1613421900000|2021-02-15 20:45:00|2037.15|2035.65|2036.78|2035.28|2037.22|2035.72|2036.55|2035.05|0
1613422200000|2021-02-15 20:50:00|2036.71|2035.21|2036.33|2034.83|2036.78|2035.28|2035.89|2034.39|0
1613422500000|2021-02-15 20:55:00|2036.2|2034.7|2036.34|2034.84|2036.34|2034.84|2035.57|2034.07|0
1613422800000|2021-02-15 21:00:00|2036.32|2034.82|2036.32|2034.82|2036.32|2034.82|2036.32|2034.82|0
1613423400000|2021-02-15 21:10:00|2036.97|2035.47|2036.99|2035.49|2036.99|2035.49|2036.97|2035.47|0
1613426700000|2021-02-15 22:05:00|2037.01|2035.51|2037.01|2035.51|2037.01|2035.51|2037.01|2035.51|0
1613429400000|2021-02-15 22:50:00|2037.02|2035.52|2037.02|2035.52|2037.02|2035.52|2037.02|2035.52|0
1613430000000|2021-02-15 23:00:00|2037.05|2035.55|2037.36|2035.86|2037.91|2036.41|2036.92|2035.42|0
1613430300000|2021-02-15 23:05:00|2037.34|2035.84|2037.39|2035.89|2037.79|2036.29|2037.21|2035.71|0
1613430600000|2021-02-15 23:10:00|2037.41|2035.91|2036.95|2035.45|2037.49|2035.99|2036.85|2035.35|0
1613430900000|2021-02-15 23:15:00|2036.96|2035.46|2036.75|2035.25|2037.1|2035.6|2036.75|2035.25|0
1613431200000|2021-02-15 23:20:00|2036.76|2035.26|2036.65|2035.15|2036.85|2035.35|2036.55|2035.05|0
1613431500000|2021-02-15 23:25:00|2036.66|2035.16|2036.65|2035.15|2036.95|2035.45|2036.55|2035.05|0
1613431800000|2021-02-15 23:30:00|2036.68|2035.18|2036.46|2034.96|2036.85|2035.35|2036.46|2034.96|0
1613432100000|2021-02-15 23:35:00|2036.47|2034.97|2036.86|2035.36|2036.96|2035.46|2036.47|2034.97|0
1613432400000|2021-02-15 23:40:00|2036.84|2035.34|2036.66|2035.16|2037.3|2035.8|2036.66|2035.16|0
1613432700000|2021-02-15 23:45:00|2036.65|2035.15|2036.3|2034.8|2036.76|2035.26|2036.12|2034.62|0
1613433000000|2021-02-15 23:50:00|2036.28|2034.78|2036.2|2034.7|2036.3|2034.8|2035.96|2034.46|0
1613433300000|2021-02-15 23:55:00|2036.21|2034.71|2035.96|2034.46|2036.4|2034.9|2035.96|2034.46|0
1613433600000|2021-02-16 00:00:00|2035.97|2034.47|2036.2|2034.7|2036.5|2035|2035.96|2034.46|0
1613433900000|2021-02-16 00:05:00|2036.18|2034.68|2036.06|2034.56|2036.4|2034.9|2035.96|2034.46|0
1613434200000|2021-02-16 00:10:00|2036.07|2034.57|2037.11|2035.61|2037.26|2035.76|2036.01|2034.51|0
1613434500000|2021-02-16 00:15:00|2037.16|2035.66|2037.71|2036.21|2038.16|2036.66|2036.31|2034.81|0
1613434800000|2021-02-16 00:20:00|2037.7|2036.2|2038.33|2036.83|2038.7|2037.2|2037.68|2036.18|0
1613435100000|2021-02-16 00:25:00|2038.48|2036.98|2038.75|2037.25|2039.91|2038.41|2038.26|2036.76|0
1613435400000|2021-02-16 00:30:00|2038.77|2037.27|2039.26|2037.76|2039.75|2038.25|2038.75|2037.25|0
1613435700000|2021-02-16 00:35:00|2039.25|2037.75|2038.32|2036.82|2039.26|2037.76|2038.08|2036.58|0
1613436000000|2021-02-16 00:40:00|2038.33|2036.83|2037.61|2036.11|2038.33|2036.83|2037.39|2035.89|0
1613436300000|2021-02-16 00:45:00|2037.62|2036.12|2037.39|2035.89|2037.85|2036.35|2036.92|2035.42|0
1613436600000|2021-02-16 00:50:00|2037.38|2035.88|2036.48|2034.98|2037.39|2035.89|2036.45|2034.95|0
1613436900000|2021-02-16 00:55:00|2036.62|2035.12|2037.45|2035.95|2037.45|2035.95|2036.47|2034.97|0
1613437200000|2021-02-16 01:00:00|2037.43|2035.93|2038.76|2037.26|2038.79|2037.29|2037.43|2035.93|0
1613437500000|2021-02-16 01:05:00|2038.77|2037.27|2038.32|2036.82|2038.78|2037.28|2037.84|2036.34|0
1613437800000|2021-02-16 01:10:00|2038.33|2036.83|2038.83|2037.33|2038.85|2037.35|2038.32|2036.82|0
1613438100000|2021-02-16 01:15:00|2038.82|2037.32|2038.85|2037.35|2038.85|2037.35|2037.89|2036.39|0
1613438400000|2021-02-16 01:20:00|2038.84|2037.34|2039.87|2038.37|2040.3|2038.8|2038.39|2036.89|0
1613438700000|2021-02-16 01:25:00|2040|2038.5|2039.38|2037.88|2040.34|2038.84|2039.37|2037.87|0
1613439000000|2021-02-16 01:30:00|2039.4|2037.9|2039.85|2038.35|2039.85|2038.35|2038.93|2037.43|0
1613439300000|2021-02-16 01:35:00|2039.99|2038.49|2039.84|2038.34|2040.3|2038.8|2039.37|2037.87|0
1613439600000|2021-02-16 01:40:00|2039.83|2038.33|2040.35|2038.85|2040.37|2038.87|2039.81|2038.31|0
1613439900000|2021-02-16 01:45:00|2040.36|2038.86|2039.91|2038.41|2040.84|2039.34|2039.44|2037.94|0
1613440200000|2021-02-16 01:50:00|2039.9|2038.4|2038.94|2037.44|2039.92|2038.42|2038.93|2037.43|0
1613440500000|2021-02-16 01:55:00|2038.95|2037.45|2038.94|2037.44|2039.44|2037.94|2038.93|2037.43|0
1613440800000|2021-02-16 02:00:00|2038.95|2037.45|2038.48|2036.98|2039.43|2037.93|2038.48|2036.98|0
1613441100000|2021-02-16 02:05:00|2038.49|2036.99|2038.5|2037|2038.51|2037.01|2038.01|2036.51|0
1613441400000|2021-02-16 02:10:00|2038.49|2036.99|2038.51|2037.01|2038.51|2037.01|2038.04|2036.54|0
1613441700000|2021-02-16 02:15:00|2038.5|2037|2038.28|2036.78|2038.53|2037.03|2038.04|2036.54|0
1613442000000|2021-02-16 02:20:00|2038.35|2036.85|2039.44|2037.94|2039.45|2037.95|2038.35|2036.85|0
1613442300000|2021-02-16 02:25:00|2039.45|2037.95|2040.38|2038.88|2040.38|2038.88|2039.44|2037.94|0
1613442600000|2021-02-16 02:30:00|2040.37|2038.87|2040.37|2038.87|2040.38|2038.88|2039.9|2038.4|0
1613442900000|2021-02-16 02:35:00|2040.36|2038.86|2039.9|2038.4|2040.38|2038.88|2039.88|2038.38|0
1613443200000|2021-02-16 02:40:00|2039.91|2038.41|2039.89|2038.39|2039.91|2038.41|2039.66|2038.16|0
1613443500000|2021-02-16 02:45:00|2039.82|2038.32|2039.64|2038.14|2039.89|2038.39|2039.62|2038.12|0
1613443800000|2021-02-16 02:50:00|2039.63|2038.13|2039.42|2037.92|2039.86|2038.36|2038.94|2037.44|0
1613444100000|2021-02-16 02:55:00|2039.41|2037.91|2039.86|2038.36|2039.87|2038.37|2039.4|2037.9|0
1613444400000|2021-02-16 03:00:00|2039.64|2038.14|2038.46|2036.96|2039.86|2038.36|2038.45|2036.95|0
1613444700000|2021-02-16 03:05:00|2038.45|2036.95|2038.94|2037.44|2039.39|2037.89|2038.45|2036.95|0
1613445000000|2021-02-16 03:10:00|2038.93|2037.43|2038.93|2037.43|2038.94|2037.44|2038.92|2037.42|0
1613445300000|2021-02-16 03:15:00|2038.94|2037.44|2039.42|2037.92|2039.42|2037.92|2038.94|2037.44|0
1613445600000|2021-02-16 03:20:00|2039.48|2037.98|2039.37|2037.87|2039.86|2038.36|2039.37|2037.87|0
1613445900000|2021-02-16 03:25:00|2039.39|2037.89|2040.3|2038.8|2040.3|2038.8|2039.37|2037.87|0
1613446200000|2021-02-16 03:30:00|2040.29|2038.79|2040.09|2038.59|2041.5|2040|2039.83|2038.33|0
1613446500000|2021-02-16 03:35:00|2040.08|2038.58|2041.04|2039.54|2041.51|2040.01|2039.63|2038.13|0
1613446800000|2021-02-16 03:40:00|2041.03|2039.53|2040.82|2039.32|2041.06|2039.56|2040.59|2039.09|0
1613447100000|2021-02-16 03:45:00|2040.89|2039.39|2041.04|2039.54|2041.96|2040.46|2040.59|2039.09|0
1613447400000|2021-02-16 03:50:00|2041.05|2039.55|2041.51|2040.01|2041.51|2040.01|2041.03|2039.53|0
1613447700000|2021-02-16 03:55:00|2041.5|2040|2041.53|2040.03|2041.74|2040.24|2041.5|2040|0
1613448000000|2021-02-16 04:00:00|2041.52|2040.02|2041.53|2040.03|2041.54|2040.04|2041.51|2040.01|0
1613448300000|2021-02-16 04:05:00|2041.54|2040.04|2042|2040.5|2042.03|2040.53|2041.53|2040.03|0
1613448600000|2021-02-16 04:10:00|2041.99|2040.49|2041.96|2040.46|2041.99|2040.49|2041.53|2040.03|0
1613448900000|2021-02-16 04:15:00|2041.95|2040.45|2041.92|2040.42|2041.96|2040.46|2041.92|2040.42|0
1613449200000|2021-02-16 04:20:00|2041.91|2040.41|2040.82|2039.32|2041.91|2040.41|2040.81|2039.31|0
1613449500000|2021-02-16 04:25:00|2040.81|2039.31|2041.26|2039.76|2041.3|2039.8|2040.81|2039.31|0
1613449800000|2021-02-16 04:30:00|2041.28|2039.78|2041.26|2039.76|2041.28|2039.78|2041.25|2039.75|0
1613450100000|2021-02-16 04:35:00|2041.27|2039.77|2041.28|2039.78|2041.29|2039.79|2041.26|2039.76|0
1613450400000|2021-02-16 04:40:00|2041.29|2039.79|2041.76|2040.26|2041.76|2040.26|2041.29|2039.79|0
1613450700000|2021-02-16 04:45:00|2041.75|2040.25|2041.75|2040.25|2041.76|2040.26|2041.73|2040.23|0
1613451000000|2021-02-16 04:50:00|2041.76|2040.26|2041.3|2039.8|2041.76|2040.26|2041.28|2039.78|0
1613451300000|2021-02-16 04:55:00|2041.32|2039.82|2041.77|2040.27|2041.79|2040.29|2041.32|2039.82|0
1613451600000|2021-02-16 05:00:00|2041.76|2040.26|2041.76|2040.26|2042.23|2040.73|2041.75|2040.25|0
1613451900000|2021-02-16 05:05:00|2041.74|2040.24|2042.17|2040.67|2042.2|2040.7|2041.74|2040.24|0
1613452200000|2021-02-16 05:10:00|2042.16|2040.66|2041.23|2039.73|2042.18|2040.68|2041.23|2039.73|0
1613452500000|2021-02-16 05:15:00|2041.22|2039.72|2041.24|2039.74|2041.24|2039.74|2041.19|2039.69|0
1613452800000|2021-02-16 05:20:00|2041.23|2039.73|2041.34|2039.84|2041.83|2040.33|2041.23|2039.73|0
1613453100000|2021-02-16 05:25:00|2041.36|2039.86|2040.9|2039.4|2041.37|2039.87|2040.84|2039.34|0
1613453400000|2021-02-16 05:30:00|2040.89|2039.39|2040.88|2039.38|2041.32|2039.82|2040.86|2039.36|0
1613453700000|2021-02-16 05:35:00|2040.87|2039.37|2038.03|2036.53|2040.88|2039.38|2038|2036.5|0
1613454000000|2021-02-16 05:40:00|2038.02|2036.52|2036.66|2035.16|2038.03|2036.53|2036.6|2035.1|0
1613454300000|2021-02-16 05:45:00|2036.65|2035.15|2036.68|2035.18|2037.12|2035.62|2035.74|2034.24|0
1613454600000|2021-02-16 05:50:00|2036.67|2035.17|2037.59|2036.09|2037.62|2036.12|2036.66|2035.16|0
1613454900000|2021-02-16 05:55:00|2037.6|2036.1|2038.06|2036.56|2038.07|2036.57|2037.09|2035.59|0
1613455200000|2021-02-16 06:00:00|2038.05|2036.55|2038.52|2037.02|2038.53|2037.03|2037.82|2036.32|0
1613455500000|2021-02-16 06:05:00|2038.53|2037.03|2038.7|2037.2|2039.46|2037.96|2038.49|2036.99|0
1613455800000|2021-02-16 06:10:00|2038.71|2037.21|2040.32|2038.82|2040.35|2038.85|2038.7|2037.2|0
1613456100000|2021-02-16 06:15:00|2040.31|2038.81|2040.34|2038.84|2040.81|2039.31|2040.31|2038.81|0
1613456400000|2021-02-16 06:20:00|2040.35|2038.85|2040.78|2039.28|2040.81|2039.31|2040.34|2038.84|0
1613456700000|2021-02-16 06:25:00|2040.77|2039.27|2039.85|2038.35|2040.79|2039.29|2039.85|2038.35|0
1613457000000|2021-02-16 06:30:00|2039.86|2038.36|2040.31|2038.81|2040.77|2039.27|2039.86|2038.36|0
1613457300000|2021-02-16 06:35:00|2040.3|2038.8|2040.32|2038.82|2040.76|2039.26|2040.3|2038.8|0
1613457600000|2021-02-16 06:40:00|2040.31|2038.81|2040.32|2038.82|2040.33|2038.83|2040.3|2038.8|0
1613457900000|2021-02-16 06:45:00|2040.31|2038.81|2040.3|2038.8|2040.77|2039.27|2040.3|2038.8|0
1613458200000|2021-02-16 06:50:00|2040.31|2038.81|2039.38|2037.88|2040.32|2038.82|2039.36|2037.86|0
1613458500000|2021-02-16 06:55:00|2039.36|2037.86|2039.82|2038.32|2039.83|2038.33|2039.32|2037.82|0
1613458800000|2021-02-16 07:00:00|2039.96|2038.46|2038.95|2037.45|2040.35|2038.85|2038.95|2037.45|0
1613459100000|2021-02-16 07:05:00|2038.94|2037.44|2038.89|2037.39|2038.95|2037.45|2038.44|2036.94|0
1613459400000|2021-02-16 07:10:00|2038.76|2037.26|2037.95|2036.45|2038.91|2037.41|2037.95|2036.45|0
1613459700000|2021-02-16 07:15:00|2037.96|2036.46|2038.68|2037.18|2038.73|2037.23|2037.5|2036|0
1613460000000|2021-02-16 07:20:00|2038.67|2037.17|2038.19|2036.69|2038.68|2037.18|2038.19|2036.69|0
1613460300000|2021-02-16 07:25:00|2038.2|2036.7|2038.67|2037.17|2038.67|2037.17|2037.72|2036.22|0
1613460600000|2021-02-16 07:30:00|2038.68|2037.18|2036.52|2035.12|2039.13|2037.63|2036.02|2034.62|12
1613460900000|2021-02-16 07:35:00|2036.64|2035.24|2036.89|2035.49|2036.89|2035.49|2036.64|2035.24|359
1613461200000|2021-02-16 07:40:00|2037.02|2035.62|2036.77|2035.37|2037.27|2035.87|2036.52|2035.12|12
1613461500000|2021-02-16 07:45:00|2036.89|2035.49|2036.89|2035.49|2037.14|2035.74|2036.39|2034.99|51
1613461800000|2021-02-16 07:50:00|2037.02|2035.62|2036.52|2035.12|2037.27|2035.87|2036.52|2035.12|16
1613462100000|2021-02-16 07:55:00|2036.95|2035.45|2037.44|2035.94|2037.46|2035.96|2036.46|2034.96|0
1613462400000|2021-02-16 08:00:00|2037.37|2035.87|2036.32|2035.82|2038.57|2038.07|2034.07|2033.57|2421
1613462700000|2021-02-16 08:05:00|2036.44|2035.94|2038.44|2037.94|2039.32|2038.82|2036.32|2035.82|1883
1613463000000|2021-02-16 08:10:00|2038.32|2037.82|2037.57|2037.07|2039.32|2038.82|2034.32|2033.82|2672
1613463300000|2021-02-16 08:15:00|2037.44|2036.94|2035.32|2034.82|2037.57|2037.07|2035.07|2034.57|1221
1613463600000|2021-02-16 08:20:00|2035.19|2034.69|2035.82|2035.32|2035.94|2035.44|2034.82|2034.32|1293
1613463900000|2021-02-16 08:25:00|2035.57|2035.07|2035.57|2035.07|2036.82|2036.32|2035.32|2034.82|4830
1613464200000|2021-02-16 08:30:00|2035.69|2035.19|2034.07|2033.57|2035.82|2035.32|2033.44|2032.94|12690
1613464500000|2021-02-16 08:35:00|2033.94|2033.44|2034.82|2034.32|2034.82|2034.32|2033.32|2032.82|1294
1613464800000|2021-02-16 08:40:00|2034.94|2034.44|2036.32|2035.82|2036.57|2036.07|2034.94|2034.44|2343
1613465100000|2021-02-16 08:45:00|2036.44|2035.94|2038.57|2038.07|2038.57|2038.07|2036.32|2035.82|5786
1613465400000|2021-02-16 08:50:00|2038.69|2038.19|2038.82|2038.32|2039.32|2038.82|2037.82|2037.32|1573
1613465700000|2021-02-16 08:55:00|2038.94|2038.44|2040.2|2039.7|2040.33|2039.83|2037.57|2037.07|1696
1613466000000|2021-02-16 09:00:00|2040.08|2039.58|2040.08|2039.58|2041.58|2041.08|2039.2|2038.7|1474
1613466300000|2021-02-16 09:05:00|2040.2|2039.7|2037.83|2037.33|2040.33|2039.83|2037.83|2037.33|2215
1613466600000|2021-02-16 09:10:00|2037.7|2037.2|2038.33|2037.83|2039.08|2038.58|2037.33|2036.83|1989
1613466900000|2021-02-16 09:15:00|2038.2|2037.7|2036.83|2036.33|2038.58|2038.08|2036.83|2036.33|8657
1613467200000|2021-02-16 09:20:00|2036.95|2036.45|2037.08|2036.58|2037.2|2036.7|2036.33|2035.83|907
1613467500000|2021-02-16 09:25:00|2037.2|2036.7|2037.7|2037.2|2038.7|2038.2|2037.2|2036.7|582
1613467800000|2021-02-16 09:30:00|2037.58|2037.08|2037.83|2037.33|2037.83|2037.33|2036.33|2035.83|1259
1613468100000|2021-02-16 09:35:00|2037.7|2037.2|2036.58|2036.08|2037.7|2037.2|2035.58|2035.08|953
1613468400000|2021-02-16 09:40:00|2036.7|2036.2|2036.58|2036.08|2037.33|2036.83|2036.08|2035.58|1394
1613468700000|2021-02-16 09:45:00|2036.7|2036.2|2036.83|2036.33|2037.08|2036.58|2036.08|2035.58|614
1613469000000|2021-02-16 09:50:00|2036.95|2036.45|2038.83|2038.33|2038.83|2038.33|2036.95|2036.45|2230
1613469300000|2021-02-16 09:55:00|2038.7|2038.2|2039.33|2038.83|2039.58|2039.08|2038.58|2038.08|4673
1613469600000|2021-02-16 10:00:00|2039.58|2039.08|2041.08|2040.58|2042.33|2041.83|2039.33|2038.83|3982
1613469900000|2021-02-16 10:05:00|2040.95|2040.45|2042.83|2042.33|2043.2|2042.7|2040.83|2040.33|1059
1613470200000|2021-02-16 10:10:00|2042.58|2042.08|2041.33|2040.83|2042.58|2042.08|2041.08|2040.58|803
1613470500000|2021-02-16 10:15:00|2041.08|2040.58|2040.7|2040.2|2041.2|2040.7|2039.58|2039.08|952
1613470800000|2021-02-16 10:20:00|2040.83|2040.33|2040.33|2039.83|2040.83|2040.33|2039.83|2039.33|10873
1613471100000|2021-02-16 10:25:00|2040.2|2039.7|2039.58|2039.08|2040.33|2039.83|2039.08|2038.58|1300
1613471400000|2021-02-16 10:30:00|2039.83|2039.33|2041.33|2040.83|2041.33|2040.83|2039.33|2038.83|1495
1613471700000|2021-02-16 10:35:00|2041.45|2040.95|2040.83|2040.33|2041.7|2041.2|2040.58|2040.08|727
1613472000000|2021-02-16 10:40:00|2040.58|2040.08|2041.45|2040.95|2041.58|2041.08|2040.58|2040.08|773
1613472300000|2021-02-16 10:45:00|2041.58|2041.08|2041.33|2040.83|2042.58|2042.08|2041.08|2040.58|851
1613472600000|2021-02-16 10:50:00|2041.83|2041.33|2042.08|2041.58|2042.58|2042.08|2041.33|2040.83|867
1613472900000|2021-02-16 10:55:00|2041.83|2041.33|2041.33|2040.83|2042.08|2041.58|2041.33|2040.83|1496
1613473200000|2021-02-16 11:00:00|2041.58|2041.08|2040.33|2039.83|2042.08|2041.58|2039.83|2039.33|1236
1613473500000|2021-02-16 11:05:00|2040.2|2039.7|2037.83|2037.33|2040.33|2039.83|2037.58|2037.08|1473
1613473800000|2021-02-16 11:10:00|2037.58|2037.08|2037.33|2036.83|2037.58|2037.08|2036.33|2035.83|1496
1613474100000|2021-02-16 11:15:00|2037.2|2036.7|2038.08|2037.58|2038.58|2038.08|2036.95|2036.45|766
1613474400000|2021-02-16 11:20:00|2038.33|2037.83|2040.08|2039.58|2040.58|2040.08|2038.33|2037.83|1000
1613474700000|2021-02-16 11:25:00|2040.2|2039.7|2039.83|2039.33|2041.08|2040.58|2039.7|2039.2|3520
1613475000000|2021-02-16 11:30:00|2039.95|2039.45|2041.33|2040.83|2041.83|2041.33|2039.95|2039.45|634
1613475300000|2021-02-16 11:35:00|2041.58|2041.08|2041.2|2040.7|2041.58|2041.08|2040.58|2040.08|586
1613475600000|2021-02-16 11:40:00|2041.08|2040.58|2042.33|2041.83|2042.33|2041.83|2041.08|2040.58|832
1613475900000|2021-02-16 11:45:00|2042.45|2041.95|2041.58|2041.08|2042.7|2042.2|2041.58|2041.08|658
1613476200000|2021-02-16 11:50:00|2041.83|2041.33|2041.83|2041.33|2042.58|2042.08|2041.58|2041.08|842
1613476500000|2021-02-16 11:55:00|2041.7|2041.2|2042.33|2041.83|2042.33|2041.83|2041.58|2041.08|862
1613476800000|2021-02-16 12:00:00|2042.2|2041.7|2042.58|2042.08|2042.83|2042.33|2041.2|2040.7|1777
1613477100000|2021-02-16 12:05:00|2042.45|2041.95|2043.33|2042.83|2043.45|2042.95|2042.45|2041.95|1003
1613477400000|2021-02-16 12:10:00|2043.2|2042.7|2043.33|2042.83|2043.58|2043.08|2043.08|2042.58|441
1613477700000|2021-02-16 12:15:00|2043.2|2042.7|2041.83|2041.33|2043.33|2042.83|2041.58|2041.08|719
1613478000000|2021-02-16 12:20:00|2041.7|2041.2|2041.58|2041.08|2041.83|2041.33|2041.33|2040.83|590
1613478300000|2021-02-16 12:25:00|2041.83|2041.33|2041.58|2041.08|2041.83|2041.33|2041.2|2040.7|692
1613478600000|2021-02-16 12:30:00|2041.45|2040.95|2041.58|2041.08|2041.58|2041.08|2040.58|2040.08|1517
1613478900000|2021-02-16 12:35:00|2041.45|2040.95|2041.83|2041.33|2041.83|2041.33|2041.08|2040.58|6977
1613479200000|2021-02-16 12:40:00|2041.95|2041.45|2041.33|2040.83|2042.08|2041.58|2041.08|2040.58|547
1613479500000|2021-02-16 12:45:00|2041.2|2040.7|2041.83|2041.33|2041.83|2041.33|2040.7|2040.2|571
1613479800000|2021-02-16 12:50:00|2041.7|2041.2|2042.33|2041.83|2042.33|2041.83|2041.08|2040.58|1020
1613480100000|2021-02-16 12:55:00|2042.2|2041.7|2042.2|2041.7|2042.33|2041.83|2041.83|2041.33|467
1613480400000|2021-02-16 13:00:00|2042.33|2041.83|2041.83|2041.33|2043.08|2042.58|2041.83|2041.33|593
1613480700000|2021-02-16 13:05:00|2041.95|2041.45|2042.58|2042.08|2043.08|2042.58|2041.95|2041.45|504
1613481000000|2021-02-16 13:10:00|2042.7|2042.2|2042.33|2041.83|2043.45|2042.95|2041.83|2041.33|628
1613481300000|2021-02-16 13:15:00|2042.45|2041.95|2042.08|2041.58|2042.83|2042.33|2041.83|2041.33|606
1613481600000|2021-02-16 13:20:00|2042.2|2041.7|2042.83|2042.33|2043.83|2043.33|2042.08|2041.58|555
1613481900000|2021-02-16 13:25:00|2042.7|2042.2|2042.2|2041.7|2042.7|2042.2|2042.08|2041.58|463
1613482200000|2021-02-16 13:30:00|2042.33|2041.83|2041.33|2040.83|2042.58|2042.08|2041.33|2040.83|1001
1613482500000|2021-02-16 13:35:00|2041.2|2040.7|2040.83|2040.33|2041.33|2040.83|2040.83|2040.33|1147
1613482800000|2021-02-16 13:40:00|2040.7|2040.2|2040.08|2039.58|2040.7|2040.2|2039.83|2039.33|1020
1613483100000|2021-02-16 13:45:00|2039.95|2039.45|2039.58|2039.08|2040.33|2039.83|2039.33|2038.83|766
1613483400000|2021-02-16 13:50:00|2039.33|2038.83|2040.33|2039.83|2040.33|2039.83|2039.08|2038.58|860
1613483700000|2021-02-16 13:55:00|2040.2|2039.7|2038.33|2037.83|2040.45|2039.95|2038.08|2037.58|793
1613484000000|2021-02-16 14:00:00|2038.45|2037.95|2036.83|2036.33|2038.58|2038.08|2035.08|2034.58|2852
1613484300000|2021-02-16 14:05:00|2036.95|2036.45|2038.58|2038.08|2038.58|2038.08|2036.83|2036.33|1081
1613484600000|2021-02-16 14:10:00|2038.45|2037.95|2038.83|2038.33|2039.08|2038.58|2038.2|2037.7|908
1613484900000|2021-02-16 14:15:00|2038.7|2038.2|2038.58|2038.08|2038.83|2038.33|2038.08|2037.58|641
1613485200000|2021-02-16 14:20:00|2038.45|2037.95|2039.2|2038.7|2039.33|2038.83|2038.33|2037.83|769
1613485500000|2021-02-16 14:25:00|2039.33|2038.83|2039.68|2039.18|2040.18|2039.68|2039.2|2038.7|754
1613485800000|2021-02-16 14:30:00|2039.8|2039.3|2039.3|2038.8|2041.18|2040.68|2038.68|2038.18|3020
1613486100000|2021-02-16 14:35:00|2039.18|2038.68|2037.68|2037.18|2039.8|2039.3|2036.93|2036.43|2910
1613486400000|2021-02-16 14:40:00|2037.93|2037.43|2038.43|2037.93|2038.68|2038.18|2036.43|2035.93|2020
1613486700000|2021-02-16 14:45:00|2038.55|2038.05|2039.93|2039.43|2040.18|2039.68|2038.18|2037.68|1311
1613487000000|2021-02-16 14:50:00|2040.05|2039.55|2040.3|2039.8|2040.43|2039.93|2038.93|2038.43|988
1613487300000|2021-02-16 14:55:00|2040.43|2039.93|2039.93|2039.43|2040.93|2040.43|2039.68|2039.18|2317
1613487600000|2021-02-16 15:00:00|2040.18|2039.68|2038.43|2037.93|2040.18|2039.68|2038.18|2037.68|1277
1613487900000|2021-02-16 15:05:00|2038.3|2037.8|2038.43|2037.93|2038.68|2038.18|2037.3|2036.8|1490
1613488200000|2021-02-16 15:10:00|2038.28|2037.78|2036.65|2036.15|2038.78|2038.28|2036.65|2036.15|1444
1613488500000|2021-02-16 15:15:00|2036.78|2036.28|2038.4|2037.9|2038.65|2038.15|2036.15|2035.65|953
1613488800000|2021-02-16 15:20:00|2038.28|2037.78|2038.53|2038.03|2039.78|2039.28|2038.28|2037.78|1949
1613489100000|2021-02-16 15:25:00|2038.65|2038.15|2041.03|2040.53|2041.15|2040.65|2038.53|2038.03|1359
1613489400000|2021-02-16 15:30:00|2041.15|2040.65|2040.03|2039.53|2041.15|2040.65|2039.9|2039.4|2804
1613489700000|2021-02-16 15:35:00|2039.78|2039.28|2040.28|2039.78|2041.03|2040.53|2039.78|2039.28|2488
1613490000000|2021-02-16 15:40:00|2040.15|2039.65|2039.03|2038.53|2040.28|2039.78|2038.78|2038.28|3756
1613490300000|2021-02-16 15:45:00|2038.9|2038.4|2037.53|2037.03|2039.03|2038.53|2036.78|2036.28|1827
1613490600000|2021-02-16 15:50:00|2037.65|2037.15|2036.03|2035.53|2038.28|2037.78|2036.03|2035.53|7054
1613490900000|2021-02-16 15:55:00|2035.78|2035.28|2038.03|2037.53|2038.15|2037.65|2035.53|2035.03|1657
1613491200000|2021-02-16 16:00:00|2037.9|2037.4|2038.28|2037.78|2038.53|2038.03|2037.65|2037.15|9046
1613491500000|2021-02-16 16:05:00|2038.03|2037.53|2038.15|2037.65|2038.28|2037.78|2037.53|2037.03|1076
1613491800000|2021-02-16 16:10:00|2038.28|2037.78|2037.9|2037.4|2038.28|2037.78|2037.03|2036.53|10886
1613492100000|2021-02-16 16:15:00|2038.03|2037.53|2038.65|2038.15|2039.28|2038.78|2037.53|2037.03|2936
1613492400000|2021-02-16 16:20:00|2038.78|2038.28|2039.04|2037.54|2039.4|2038.9|2038.53|2037.54|3036
1613492700000|2021-02-16 16:25:00|2039.03|2037.53|2038.58|2037.08|2039.53|2038.03|2037.59|2036.09|194
1613493000000|2021-02-16 16:30:00|2038.44|2036.94|2037.35|2035.95|2038.44|2036.94|2035.23|2033.83|975
1613493300000|2021-02-16 16:35:00|2037.48|2036.08|2039.48|2038.08|2040.1|2038.7|2037.48|2036.08|308
1613493600000|2021-02-16 16:40:00|2039.6|2038.2|2039.35|2037.95|2040.48|2039.08|2038.85|2037.45|341
1613493900000|2021-02-16 16:45:00|2038.98|2037.58|2037.35|2035.95|2039.23|2037.83|2037.23|2035.83|290
1613494200000|2021-02-16 16:50:00|2037.48|2036.08|2037.48|2036.08|2037.73|2036.33|2037.23|2035.83|131
1613494500000|2021-02-16 16:55:00|2037.23|2035.83|2037.66|2036.16|2037.85|2036.45|2036.6|2035.2|142
1613494800000|2021-02-16 17:00:00|2037.65|2036.15|2037.84|2036.34|2039.21|2037.71|2037.09|2035.59|0
1613495100000|2021-02-16 17:05:00|2037.82|2036.32|2036.13|2034.63|2037.84|2036.34|2036.13|2034.63|0
1613495400000|2021-02-16 17:10:00|2036.12|2034.62|2039.25|2037.75|2039.77|2038.27|2036.12|2034.62|0
1613495700000|2021-02-16 17:15:00|2039.24|2037.74|2039.24|2037.74|2039.77|2038.27|2038.7|2037.2|0
1613496000000|2021-02-16 17:20:00|2039.26|2037.76|2040.3|2038.8|2040.32|2038.82|2039.23|2037.73|0
1613496300000|2021-02-16 17:25:00|2040.29|2038.79|2040.8|2039.3|2040.84|2039.34|2039.81|2038.31|0
1613496600000|2021-02-16 17:30:00|2040.81|2039.31|2040.2|2038.7|2040.84|2039.34|2039.73|2038.23|0
1613496900000|2021-02-16 17:35:00|2040.21|2038.71|2038.71|2037.21|2040.73|2039.23|2038.71|2037.21|0
1613497200000|2021-02-16 17:40:00|2038.7|2037.2|2038.84|2037.34|2039.75|2038.25|2038.7|2037.2|0
1613497500000|2021-02-16 17:45:00|2038.83|2037.33|2039.03|2037.53|2039.56|2038.06|2038.81|2037.31|0
1613497800000|2021-02-16 17:50:00|2039.02|2037.52|2040.01|2038.51|2040.06|2038.56|2038.53|2037.03|0
1613498100000|2021-02-16 17:55:00|2040.03|2038.53|2040.07|2038.57|2040.09|2038.59|2039.56|2038.06|0
1613498400000|2021-02-16 18:00:00|2040.08|2038.58|2040.61|2039.11|2040.63|2039.13|2040.03|2038.53|0
1613498700000|2021-02-16 18:05:00|2040.59|2039.09|2040.06|2038.56|2040.61|2039.11|2040.06|2038.56|0
1613499000000|2021-02-16 18:10:00|2040.08|2038.58|2040.52|2039.02|2040.58|2039.08|2040.05|2038.55|0
1613499300000|2021-02-16 18:15:00|2040.39|2038.89|2039.08|2037.58|2040.59|2039.09|2039.08|2037.58|0
1613499600000|2021-02-16 18:20:00|2039.09|2037.59|2040.13|2038.63|2040.13|2038.63|2039.08|2037.58|0
1613499900000|2021-02-16 18:25:00|2040.15|2038.65|2040.1|2038.6|2040.15|2038.65|2039.57|2038.07|0
1613500200000|2021-02-16 18:30:00|2040.07|2038.57|2040.64|2039.14|2040.66|2039.16|2040.06|2038.56|0
1613500500000|2021-02-16 18:35:00|2040.63|2039.13|2039.66|2038.16|2040.7|2039.2|2039.62|2038.12|0
1613500800000|2021-02-16 18:40:00|2039.67|2038.17|2039.15|2037.65|2039.67|2038.17|2038.58|2037.08|0
1613501100000|2021-02-16 18:45:00|2039.22|2037.72|2039.61|2038.11|2039.61|2038.11|2038.87|2037.37|0
1613501400000|2021-02-16 18:50:00|2039.62|2038.12|2039.05|2037.55|2039.62|2038.12|2038.58|2037.08|0
1613501700000|2021-02-16 18:55:00|2039.04|2037.54|2038.55|2037.05|2039.06|2037.56|2038.52|2037.02|0
1613502000000|2021-02-16 19:00:00|2038.56|2037.06|2039.05|2037.55|2039.05|2037.55|2038.52|2037.02|0
1613502300000|2021-02-16 19:05:00|2039.07|2037.57|2039.08|2037.58|2039.57|2038.07|2039.07|2037.57|0
1613502600000|2021-02-16 19:10:00|2039.07|2037.57|2039.09|2037.59|2039.11|2037.61|2038.54|2037.04|0
1613502900000|2021-02-16 19:15:00|2039.08|2037.58|2039.63|2038.13|2039.63|2038.13|2039.04|2037.54|0
1613503200000|2021-02-16 19:20:00|2039.65|2038.15|2039.66|2038.16|2039.69|2038.19|2039.61|2038.11|0
1613503500000|2021-02-16 19:25:00|2039.68|2038.18|2040.65|2039.15|2040.66|2039.16|2039.61|2038.11|0
1613503800000|2021-02-16 19:30:00|2040.2|2038.7|2042.74|2041.24|2042.78|2041.28|2040.2|2038.7|0
1613504100000|2021-02-16 19:35:00|2042.75|2041.25|2042.19|2040.69|2042.77|2041.27|2041.68|2040.18|0
1613504400000|2021-02-16 19:40:00|2042.18|2040.68|2041.58|2040.08|2042.19|2040.69|2041.54|2040.04|0
1613504700000|2021-02-16 19:45:00|2041.59|2040.09|2041.52|2040.02|2041.61|2040.11|2041.02|2039.52|0
1613505000000|2021-02-16 19:50:00|2041.53|2040.03|2040.45|2038.95|2041.53|2040.03|2039.93|2038.43|0
1613505300000|2021-02-16 19:55:00|2040.46|2038.96|2041.03|2039.53|2041.06|2039.56|2040.43|2038.93|0
1613505600000|2021-02-16 20:00:00|2041.02|2039.52|2040.98|2039.48|2041.03|2039.53|2039.87|2038.37|0
1613505900000|2021-02-16 20:05:00|2041|2039.5|2041.47|2039.97|2041.54|2040.04|2040.96|2039.46|0
1613506200000|2021-02-16 20:10:00|2041.46|2039.96|2040.92|2039.42|2041.5|2040|2040.43|2038.93|0
1613506500000|2021-02-16 20:15:00|2040.9|2039.4|2040.38|2038.88|2041.53|2040.03|2039.88|2038.38|0
1613506800000|2021-02-16 20:20:00|2040.36|2038.86|2040.88|2039.38|2040.93|2039.43|2040.35|2038.85|0
1613507100000|2021-02-16 20:25:00|2040.9|2039.4|2040.9|2039.4|2041.01|2039.51|2040.4|2038.9|0
1613507400000|2021-02-16 20:30:00|2040.76|2039.26|2041.41|2039.91|2041.41|2039.91|2040.36|2038.86|0
1613507700000|2021-02-16 20:35:00|2041.43|2039.93|2039.79|2038.29|2041.48|2039.98|2039.73|2038.23|0
1613508000000|2021-02-16 20:40:00|2039.8|2038.3|2040.79|2039.29|2041.3|2039.8|2039.75|2038.25|0
1613508300000|2021-02-16 20:45:00|2040.8|2039.3|2040.66|2039.16|2041.24|2039.74|2040.17|2038.67|0
1613508600000|2021-02-16 20:50:00|2040.7|2039.2|2041.58|2040.08|2041.58|2040.08|2039.94|2038.44|0
1613508900000|2021-02-16 20:55:00|2041.59|2040.09|2040.54|2039.04|2041.61|2040.11|2040.49|2038.99|0
1613509200000|2021-02-16 21:00:00|2040.58|2039.08|2040.26|2038.76|2041.85|2040.35|2039.96|2038.46|0
1613509500000|2021-02-16 21:05:00|2040.27|2038.77|2040.75|2039.25|2040.75|2039.25|2039.52|2038.02|0
1613509800000|2021-02-16 21:10:00|2040.73|2039.23|2040.3|2038.8|2040.95|2039.45|2040|2038.5|0
1613510100000|2021-02-16 21:15:00|2040.26|2038.76|2040.22|2038.72|2040.42|2038.92|2040.14|2038.64|0
1613510400000|2021-02-16 21:20:00|2040.1|2038.6|2040.05|2038.55|2040.14|2038.64|2039.97|2038.47|0
1613510700000|2021-02-16 21:25:00|2040.1|2038.6|2040.18|2038.68|2040.18|2038.68|2040.05|2038.55|0
1613511000000|2021-02-16 21:30:00|2040.2|2038.7|2041.06|2039.56|2041.26|2039.76|2039.91|2038.41|0
1613511300000|2021-02-16 21:35:00|2041.08|2039.58|2040.86|2039.36|2041.16|2039.66|2040.76|2039.26|0
1613511600000|2021-02-16 21:40:00|2040.88|2039.38|2041.06|2039.56|2041.06|2039.56|2040.76|2039.26|0
1613511900000|2021-02-16 21:45:00|2041.08|2039.58|2041.71|2040.21|2041.71|2040.21|2040.96|2039.46|0
1613512200000|2021-02-16 21:50:00|2041.69|2040.19|2041.71|2040.21|2041.91|2040.41|2041.37|2039.87|0
1613512500000|2021-02-16 21:55:00|2041.73|2040.23|2041.61|2040.11|2041.81|2040.31|2041.27|2039.77|0
1613512800000|2021-02-16 22:00:00|2041.49|2039.99|2041.57|2040.07|2041.61|2040.11|2041.41|2039.91|0
1613513100000|2021-02-16 22:05:00|2041.61|2040.11|2041.61|2040.11|2041.61|2040.11|2041.61|2040.11|0
1613513400000|2021-02-16 22:10:00|2041.53|2040.03|2041.28|2039.78|2041.53|2040.03|2041.2|2039.7|0
1613513700000|2021-02-16 22:15:00|2041.32|2039.82|2041.27|2039.77|2041.32|2039.82|2041.23|2039.73|0
1613514000000|2021-02-16 22:20:00|2041.19|2039.69|2041.19|2039.69|2041.23|2039.73|2041.19|2039.69|0
1613514300000|2021-02-16 22:25:00|2041.23|2039.73|2041.19|2039.69|2041.27|2039.77|2041.11|2039.61|0
1613514600000|2021-02-16 22:30:00|2041.23|2039.73|2041.31|2039.81|2041.31|2039.81|2041.19|2039.69|0
1613514900000|2021-02-16 22:35:00|2041.27|2039.77|2041.44|2039.94|2041.6|2040.1|2041.27|2039.77|0
1613515200000|2021-02-16 22:40:00|2041.31|2039.81|2041.4|2039.9|2041.4|2039.9|2041.23|2039.73|0
1613515500000|2021-02-16 22:45:00|2041.36|2039.86|2041.31|2039.81|2041.36|2039.86|2041.31|2039.81|0
1613515800000|2021-02-16 22:50:00|2041.27|2039.77|2041.31|2039.81|2041.31|2039.81|2041.27|2039.77|0
1613516100000|2021-02-16 22:55:00|2041.4|2039.9|2041.4|2039.9|2041.4|2039.9|2041.31|2039.81|0
1613516400000|2021-02-16 23:00:00|2041.38|2039.88|2042.05|2040.55|2042.15|2040.65|2041.38|2039.88|0
1613516700000|2021-02-16 23:05:00|2042.06|2040.56|2039.96|2038.46|2042.35|2040.85|2039.72|2038.22|0
1613517000000|2021-02-16 23:10:00|2039.97|2038.47|2039.65|2038.15|2040.47|2038.97|2039.15|2037.65|0
1613517300000|2021-02-16 23:15:00|2039.64|2038.14|2040.19|2038.69|2040.4|2038.9|2039.55|2038.05|0
1613517600000|2021-02-16 23:20:00|2040.21|2038.71|2040.23|2038.73|2040.94|2039.44|2040.21|2038.71|0
1613517900000|2021-02-16 23:25:00|2040.24|2038.74|2040.06|2038.56|2040.98|2039.48|2039.96|2038.46|0
1613518200000|2021-02-16 23:30:00|2040.07|2038.57|2039.42|2037.92|2040.71|2039.21|2039.12|2037.62|0
1613518500000|2021-02-16 23:35:00|2039.44|2037.94|2039.72|2038.22|2040.06|2038.56|2039.44|2037.94|0
1613518800000|2021-02-16 23:40:00|2039.74|2038.24|2040.16|2038.66|2040.36|2038.86|2039.72|2038.22|0
1613519100000|2021-02-16 23:45:00|2040.15|2038.65|2039.02|2037.52|2040.16|2038.66|2038.37|2036.87|0
1613519400000|2021-02-16 23:50:00|2039.01|2037.51|2038.05|2036.55|2039.01|2037.51|2037.65|2036.15|0
1613519700000|2021-02-16 23:55:00|2038.06|2036.56|2038.18|2036.68|2038.65|2037.15|2037.94|2036.44|0
1613520000000|2021-02-17 00:00:00|2038.2|2036.7|2037.11|2035.61|2038.48|2036.98|2036.81|2035.31|0
1613520300000|2021-02-17 00:05:00|2037.1|2035.6|2037.65|2036.15|2037.95|2036.45|2037.01|2035.51|0
1613520600000|2021-02-17 00:10:00|2037.63|2036.13|2037.75|2036.25|2037.95|2036.45|2037.31|2035.81|0
1613520900000|2021-02-17 00:15:00|2037.76|2036.26|2035.8|2034.3|2037.95|2036.45|2035.19|2033.69|0
1613521200000|2021-02-17 00:20:00|2035.79|2034.29|2035.67|2034.17|2036.25|2034.75|2035.66|2034.16|0
1613521500000|2021-02-17 00:25:00|2035.68|2034.18|2037.11|2035.61|2037.6|2036.1|2035.67|2034.17|0
1613521800000|2021-02-17 00:30:00|2037.13|2035.63|2037.92|2036.42|2038.57|2037.07|2037.13|2035.63|0
1613522100000|2021-02-17 00:35:00|2037.93|2036.43|2036.7|2035.2|2038.16|2036.66|2036.68|2035.18|0
1613522400000|2021-02-17 00:40:00|2036.71|2035.21|2036.2|2034.7|2036.95|2035.45|2035.75|2034.25|0
1613522700000|2021-02-17 00:45:00|2036.18|2034.68|2034.77|2033.27|2036.22|2034.72|2034.77|2033.27|0
1613523000000|2021-02-17 00:50:00|2034.76|2033.26|2035.73|2034.23|2035.74|2034.24|2034.76|2033.26|0
1613523300000|2021-02-17 00:55:00|2035.66|2034.16|2035.77|2034.27|2036.24|2034.74|2035.51|2034.01|0
1613523600000|2021-02-17 01:00:00|2035.76|2034.26|2033.99|2032.49|2035.77|2034.27|2033.73|2032.23|0
1613523900000|2021-02-17 01:05:00|2034.06|2032.56|2034.48|2032.98|2035.07|2033.57|2033.79|2032.29|0
1613524200000|2021-02-17 01:10:00|2034.47|2032.97|2034.04|2032.54|2034.92|2033.42|2033.98|2032.48|0
1613524500000|2021-02-17 01:15:00|2034.1|2032.6|2034.56|2033.06|2034.74|2033.24|2033.6|2032.1|0
1613524800000|2021-02-17 01:20:00|2034.57|2033.07|2034.06|2032.56|2034.58|2033.08|2034.06|2032.56|0
1613525100000|2021-02-17 01:25:00|2034.07|2032.57|2034.04|2032.54|2034.56|2033.06|2034.04|2032.54|0
1613525400000|2021-02-17 01:30:00|2034.03|2032.53|2034.56|2033.06|2034.58|2033.08|2033.1|2031.6|0
1613525700000|2021-02-17 01:35:00|2034.57|2033.07|2035.52|2034.02|2035.52|2034.02|2034.33|2032.83|0
1613526000000|2021-02-17 01:40:00|2035.53|2034.03|2035.93|2034.43|2036.17|2034.67|2035.08|2033.58|0
1613526300000|2021-02-17 01:45:00|2035.86|2034.36|2036.17|2034.67|2036.17|2034.67|2035.65|2034.15|0
1613526600000|2021-02-17 01:50:00|2036.15|2034.65|2036.15|2034.65|2036.19|2034.69|2035.68|2034.18|0
1613526900000|2021-02-17 01:55:00|2036.02|2034.52|2035.72|2034.22|2036.19|2034.69|2035.71|2034.21|0
1613527200000|2021-02-17 02:00:00|2035.73|2034.23|2034.75|2033.25|2036.19|2034.69|2034.73|2033.23|0
1613527500000|2021-02-17 02:05:00|2034.76|2033.26|2036.23|2034.73|2036.26|2034.76|2034.76|2033.26|0
1613527800000|2021-02-17 02:10:00|2036.24|2034.74|2036.51|2035.01|2036.75|2035.25|2035.76|2034.26|0
1613528100000|2021-02-17 02:15:00|2036.53|2035.03|2036.8|2035.3|2037.26|2035.76|2036.51|2035.01|0
1613528400000|2021-02-17 02:20:00|2036.79|2035.29|2036.78|2035.28|2037.25|2035.75|2036.31|2034.81|0
1613528700000|2021-02-17 02:25:00|2036.84|2035.34|2037.02|2035.52|2037.54|2036.04|2036.76|2035.26|0
1613529000000|2021-02-17 02:30:00|2037.16|2035.66|2037.75|2036.25|2037.75|2036.25|2036.97|2035.47|0
1613529300000|2021-02-17 02:35:00|2037.68|2036.18|2037.98|2036.48|2038|2036.5|2037.5|2036|0
1613529600000|2021-02-17 02:40:00|2037.97|2036.47|2038.23|2036.73|2038.46|2036.96|2037.97|2036.47|0
1613529900000|2021-02-17 02:45:00|2038|2036.5|2038.93|2037.43|2038.96|2037.46|2037.99|2036.49|0
1613530200000|2021-02-17 02:50:00|2038.94|2037.44|2038.95|2037.45|2039.45|2037.95|2038.92|2037.42|0
1613530500000|2021-02-17 02:55:00|2038.96|2037.46|2039.42|2037.92|2039.42|2037.92|2038.93|2037.43|0
1613530800000|2021-02-17 03:00:00|2039.28|2037.78|2039.42|2037.92|2039.45|2037.95|2038.93|2037.43|0
1613531100000|2021-02-17 03:05:00|2039.41|2037.91|2039.45|2037.95|2039.46|2037.96|2039.41|2037.91|0
1613531400000|2021-02-17 03:10:00|2039.46|2037.96|2039.93|2038.43|2039.96|2038.46|2039.45|2037.95|0
1613531700000|2021-02-17 03:15:00|2039.94|2038.44|2039.4|2037.9|2040.39|2038.89|2038.95|2037.45|0
1613532000000|2021-02-17 03:20:00|2039.39|2037.89|2039.37|2037.87|2039.4|2037.9|2038.91|2037.41|0
1613532300000|2021-02-17 03:25:00|2039.38|2037.88|2038.91|2037.41|2039.38|2037.88|2038.91|2037.41|0
1613532600000|2021-02-17 03:30:00|2038.9|2037.4|2039.35|2037.85|2039.38|2037.88|2038.87|2037.37|0
1613532900000|2021-02-17 03:35:00|2039.36|2037.86|2039.35|2037.85|2039.84|2038.34|2039.35|2037.85|0
1613533200000|2021-02-17 03:40:00|2039.36|2037.86|2039.6|2038.1|2039.84|2038.34|2039.35|2037.85|0
1613533500000|2021-02-17 03:45:00|2039.67|2038.17|2040.1|2038.6|2040.33|2038.83|2039.67|2038.17|0
1613533800000|2021-02-17 03:50:00|2040.16|2038.66|2040.4|2038.9|2040.44|2038.94|2039.89|2038.39|0
1613534100000|2021-02-17 03:55:00|2040.41|2038.91|2040.37|2038.87|2040.41|2038.91|2040.13|2038.63|0
1613534400000|2021-02-17 04:00:00|2040.36|2038.86|2039.82|2038.32|2040.37|2038.87|2039.82|2038.32|0
1613534700000|2021-02-17 04:05:00|2039.83|2038.33|2040.08|2038.58|2040.3|2038.8|2039.82|2038.32|0
1613535000000|2021-02-17 04:10:00|2040.07|2038.57|2039.09|2037.59|2040.31|2038.81|2039.09|2037.59|0
1613535300000|2021-02-17 04:15:00|2039.08|2037.58|2039.06|2037.56|2039.09|2037.59|2038.62|2037.12|0
1613535600000|2021-02-17 04:20:00|2039.08|2037.58|2039.05|2037.55|2039.55|2038.05|2039.05|2037.55|0
1613535900000|2021-02-17 04:25:00|2039.06|2037.56|2039.5|2038|2039.51|2038.01|2039.04|2037.54|0
1613536200000|2021-02-17 04:30:00|2039.49|2037.99|2039.5|2038|2039.51|2038.01|2039.26|2037.76|0
1613536500000|2021-02-17 04:35:00|2039.51|2038.01|2039.5|2038|2039.51|2038.01|2039.26|2037.76|0
1613536800000|2021-02-17 04:40:00|2039.51|2038.01|2039.57|2038.07|2040.05|2038.55|2039.51|2038.01|0
1613537100000|2021-02-17 04:45:00|2039.58|2038.08|2039.53|2038.03|2039.81|2038.31|2039.53|2038.03|0
1613537400000|2021-02-17 04:50:00|2039.54|2038.04|2039.53|2038.03|2039.57|2038.07|2039.53|2038.03|0
1613537700000|2021-02-17 04:55:00|2039.54|2038.04|2039.5|2038|2039.78|2038.28|2039.5|2038|0
1613538000000|2021-02-17 05:00:00|2039.51|2038.01|2040.08|2038.58|2040.1|2038.6|2039.51|2038.01|0
1613538300000|2021-02-17 05:05:00|2040.1|2038.6|2039.57|2038.07|2040.12|2038.62|2039.56|2038.06|0
1613538600000|2021-02-17 05:10:00|2039.56|2038.06|2039.52|2038.02|2039.57|2038.07|2039.29|2037.79|0
1613538900000|2021-02-17 05:15:00|2039.53|2038.03|2039.58|2038.08|2039.58|2038.08|2039.52|2038.02|0
1613539200000|2021-02-17 05:20:00|2039.59|2038.09|2040.06|2038.56|2040.09|2038.59|2039.59|2038.09|0
1613539500000|2021-02-17 05:25:00|2040.07|2038.57|2040.09|2038.59|2040.55|2039.05|2040.06|2038.56|0
1613539800000|2021-02-17 05:30:00|2040.1|2038.6|2040.62|2039.12|2040.85|2039.35|2040.09|2038.59|0
1613540100000|2021-02-17 05:35:00|2040.63|2039.13|2040.59|2039.09|2041.12|2039.62|2040.59|2039.09|0
1613540400000|2021-02-17 05:40:00|2040.6|2039.1|2040.59|2039.09|2040.6|2039.1|2040.56|2039.06|0
1613540700000|2021-02-17 05:45:00|2040.58|2039.08|2040.13|2038.63|2040.59|2039.09|2040.09|2038.59|0
1613541000000|2021-02-17 05:50:00|2040.35|2038.85|2040.09|2038.59|2040.58|2039.08|2040.08|2038.58|0
1613541300000|2021-02-17 05:55:00|2040.08|2038.58|2039.56|2038.06|2040.33|2038.83|2039.55|2038.05|0
1613541600000|2021-02-17 06:00:00|2039.58|2038.08|2039.1|2037.6|2039.58|2038.08|2038.62|2037.12|0
1613541900000|2021-02-17 06:05:00|2039.11|2037.61|2038.63|2037.13|2039.58|2038.08|2038.63|2037.13|0
1613542200000|2021-02-17 06:10:00|2038.64|2037.14|2040.1|2038.6|2040.11|2038.61|2038.64|2037.14|0
1613542500000|2021-02-17 06:15:00|2040.13|2038.63|2040.56|2039.06|2041.07|2039.57|2040.13|2038.63|0
1613542800000|2021-02-17 06:20:00|2040.57|2039.07|2040.56|2039.06|2040.6|2039.1|2040.54|2039.04|0
1613543100000|2021-02-17 06:25:00|2040.57|2039.07|2041.09|2039.59|2041.09|2039.59|2040.57|2039.07|0
1613543400000|2021-02-17 06:30:00|2041.1|2039.6|2040.65|2039.15|2041.6|2040.1|2040.64|2039.14|0
1613543700000|2021-02-17 06:35:00|2040.67|2039.17|2040.65|2039.15|2040.89|2039.39|2040.63|2039.13|0
1613544000000|2021-02-17 06:40:00|2040.64|2039.14|2040.64|2039.14|2040.65|2039.15|2040.63|2039.13|0
1613544300000|2021-02-17 06:45:00|2040.65|2039.15|2040.63|2039.13|2040.65|2039.15|2040.61|2039.11|0
1613544600000|2021-02-17 06:50:00|2040.64|2039.14|2040.64|2039.14|2040.64|2039.14|2040.15|2038.65|0
1613544900000|2021-02-17 06:55:00|2040.63|2039.13|2040.64|2039.14|2041.12|2039.62|2040.63|2039.13|0
1613545200000|2021-02-17 07:00:00|2040.71|2039.21|2041.05|2039.55|2041.52|2040.02|2040.56|2039.06|0
1613545500000|2021-02-17 07:05:00|2041.12|2039.62|2041.51|2040.01|2041.56|2040.06|2041.04|2039.54|0
1613545800000|2021-02-17 07:10:00|2041.5|2040|2041.5|2040|2041.53|2040.03|2040.57|2039.07|0
1613546100000|2021-02-17 07:15:00|2041.49|2039.99|2040.54|2039.04|2041.5|2040|2040.07|2038.57|0
1613546400000|2021-02-17 07:20:00|2040.55|2039.05|2040.58|2039.08|2041.03|2039.53|2040.53|2039.03|0
1613546700000|2021-02-17 07:25:00|2040.57|2039.07|2039.59|2038.09|2040.58|2039.08|2039.58|2038.08|0
1613547000000|2021-02-17 07:30:00|2039.58|2038.08|2037.23|2035.83|2040.05|2038.55|2036.6|2035.2|61
1613547300000|2021-02-17 07:35:00|2037.35|2035.95|2037.48|2036.08|2037.48|2036.08|2037.35|2035.95|0
1613547600000|2021-02-17 07:40:00|2037.85|2036.45|2038.1|2036.7|2038.23|2036.83|2037.1|2035.7|48
1613547900000|2021-02-17 07:45:00|2038.23|2036.83|2038.35|2036.95|2038.48|2037.08|2037.85|2036.45|41
1613548200000|2021-02-17 07:50:00|2038.48|2037.08|2037.73|2036.33|2039.23|2037.83|2037.73|2036.33|68
1613548500000|2021-02-17 07:55:00|2038.05|2036.55|2035.22|2033.72|2038.55|2037.05|2035.22|2033.72|0
1613548800000|2021-02-17 08:00:00|2035.24|2033.74|2028.65|2028.15|2035.69|2034.53|2028.03|2027.53|7109
1613549100000|2021-02-17 08:05:00|2028.9|2028.4|2026.03|2025.53|2029.15|2028.65|2023.9|2023.4|7536
1613549400000|2021-02-17 08:10:00|2026.28|2025.78|2026.28|2025.78|2027.03|2026.53|2023.28|2022.78|7512
1613549700000|2021-02-17 08:15:00|2026.15|2025.65|2026.28|2025.78|2027.78|2027.28|2025.03|2024.53|3611
1613550000000|2021-02-17 08:20:00|2026.15|2025.65|2030.28|2029.78|2031.28|2030.78|2025.53|2025.03|2868
1613550300000|2021-02-17 08:25:00|2030.15|2029.65|2033.15|2032.65|2035.28|2034.78|2030.15|2029.65|4825
1613550600000|2021-02-17 08:30:00|2033.28|2032.78|2030.28|2029.78|2033.28|2032.78|2029.78|2029.28|2318
1613550900000|2021-02-17 08:35:00|2030.53|2030.03|2030.53|2030.03|2031.28|2030.78|2028.78|2028.28|1654
1613551200000|2021-02-17 08:40:00|2030.87|2030.37|2031.87|2031.37|2032.12|2031.62|2030.24|2029.74|3203
1613551500000|2021-02-17 08:45:00|2032.12|2031.62|2031.87|2031.37|2032.87|2032.37|2031.12|2030.62|2877
1613551800000|2021-02-17 08:50:00|2032.12|2031.62|2033.37|2032.87|2033.37|2032.87|2030.62|2030.12|3078
1613552100000|2021-02-17 08:55:00|2033.24|2032.74|2033.12|2032.62|2034.37|2033.87|2032.87|2032.37|3410
1613552400000|2021-02-17 09:00:00|2032.87|2032.37|2030.74|2030.24|2033.12|2032.62|2029.87|2029.37|2047
1613552700000|2021-02-17 09:05:00|2030.87|2030.37|2029.37|2028.87|2031.37|2030.87|2028.99|2028.49|1733
1613553000000|2021-02-17 09:10:00|2029.24|2028.74|2025.62|2025.12|2029.37|2028.87|2025.37|2024.87|2462
1613553300000|2021-02-17 09:15:00|2025.49|2024.99|2025.49|2024.99|2025.62|2025.12|2023.74|2023.24|2304
1613553600000|2021-02-17 09:20:00|2025.62|2025.12|2025.62|2025.12|2025.62|2025.12|2024.62|2024.12|2277
1613553900000|2021-02-17 09:25:00|2025.74|2025.24|2026.12|2025.62|2026.37|2025.87|2025.12|2024.62|819
1613554200000|2021-02-17 09:30:00|2025.99|2025.49|2026.12|2025.62|2026.99|2026.49|2025.87|2025.37|1467
1613554500000|2021-02-17 09:35:00|2025.87|2025.37|2024.37|2023.87|2025.99|2025.49|2023.49|2022.99|1072
1613554800000|2021-02-17 09:40:00|2024.49|2023.99|2027.37|2026.87|2027.37|2026.87|2024.49|2023.99|1159
1613555100000|2021-02-17 09:45:00|2027.62|2027.12|2027.37|2026.87|2028.37|2027.87|2026.37|2025.87|1272
1613555400000|2021-02-17 09:50:00|2027.49|2026.99|2029.62|2029.12|2029.62|2029.12|2027.49|2026.99|1395
1613555700000|2021-02-17 09:55:00|2029.37|2028.87|2029.74|2029.24|2030.12|2029.62|2028.87|2028.37|1928
1613556000000|2021-02-17 10:00:00|2029.62|2029.12|2029.12|2028.62|2030.24|2029.74|2028.62|2028.12|1041
1613556300000|2021-02-17 10:05:00|2028.99|2028.49|2032.12|2031.62|2032.37|2031.87|2028.87|2028.37|2023
1613556600000|2021-02-17 10:10:00|2032.37|2031.87|2032.74|2032.24|2032.74|2032.24|2032.12|2031.62|1239
1613556900000|2021-02-17 10:15:00|2032.87|2032.37|2030.37|2029.87|2032.87|2032.37|2030.37|2029.87|953
1613557200000|2021-02-17 10:20:00|2030.49|2029.99|2029.62|2029.12|2030.62|2030.12|2029.62|2029.12|738
1613557500000|2021-02-17 10:25:00|2029.74|2029.24|2032.37|2031.87|2032.37|2031.87|2029.62|2029.12|1139
1613557800000|2021-02-17 10:30:00|2032.24|2031.74|2033.62|2033.12|2033.99|2033.49|2032.12|2031.62|8078
1613558100000|2021-02-17 10:35:00|2033.49|2032.99|2033.12|2032.62|2033.62|2033.12|2032.49|2031.99|1248
1613558400000|2021-02-17 10:40:00|2032.99|2032.49|2032.37|2031.87|2033.37|2032.87|2032.24|2031.74|728
1613558700000|2021-02-17 10:45:00|2032.62|2032.12|2031.12|2030.62|2032.87|2032.37|2030.87|2030.37|1277
1613559000000|2021-02-17 10:50:00|2030.99|2030.49|2029.37|2028.87|2030.99|2030.49|2029.37|2028.87|872
1613559300000|2021-02-17 10:55:00|2029.49|2028.99|2029.37|2028.87|2030.12|2029.62|2029.37|2028.87|686
1613559600000|2021-02-17 11:00:00|2029.49|2028.99|2029.12|2028.62|2030.12|2029.62|2029.12|2028.62|736
1613559900000|2021-02-17 11:05:00|2028.99|2028.49|2028.87|2028.37|2029.62|2029.12|2028.37|2027.87|1100
1613560200000|2021-02-17 11:10:00|2029.12|2028.62|2029.87|2029.37|2030.62|2030.12|2028.87|2028.37|2166
1613560500000|2021-02-17 11:15:00|2029.74|2029.24|2029.87|2029.37|2029.99|2029.49|2028.87|2028.37|2111
1613560800000|2021-02-17 11:20:00|2029.74|2029.24|2031.12|2030.62|2031.62|2031.12|2029.62|2029.12|1980
1613561100000|2021-02-17 11:25:00|2030.99|2030.49|2031.37|2030.87|2031.37|2030.87|2030.62|2030.12|409
1613561400000|2021-02-17 11:30:00|2031.62|2031.12|2031.62|2031.12|2032.12|2031.62|2031.37|2030.87|1895
1613561700000|2021-02-17 11:35:00|2031.74|2031.24|2031.12|2030.62|2031.74|2031.24|2030.87|2030.37|776
1613562000000|2021-02-17 11:40:00|2031.37|2030.87|2031.12|2030.62|2032.12|2031.62|2030.87|2030.37|2645
1613562300000|2021-02-17 11:45:00|2030.99|2030.49|2031.12|2030.62|2031.37|2030.87|2030.87|2030.37|607
1613562600000|2021-02-17 11:50:00|2030.99|2030.49|2030.99|2030.49|2031.37|2030.87|2030.87|2030.37|447
1613562900000|2021-02-17 11:55:00|2031.12|2030.62|2032.12|2031.62|2032.24|2031.74|2030.87|2030.37|381
1613563200000|2021-02-17 12:00:00|2031.99|2031.49|2031.74|2031.24|2032.12|2031.62|2031.62|2031.12|543
1613563500000|2021-02-17 12:05:00|2031.87|2031.37|2031.62|2031.12|2032.12|2031.62|2031.37|2030.87|888
1613563800000|2021-02-17 12:10:00|2031.74|2031.24|2031.62|2031.12|2031.87|2031.37|2031.12|2030.62|547
1613564100000|2021-02-17 12:15:00|2031.49|2030.99|2031.99|2031.49|2032.12|2031.62|2031.12|2030.62|675
1613564400000|2021-02-17 12:20:00|2031.87|2031.37|2032.12|2031.62|2032.37|2031.87|2031.62|2031.12|188
1613564700000|2021-02-17 12:25:00|2031.87|2031.37|2033.12|2032.62|2033.12|2032.62|2031.87|2031.37|377
1613565000000|2021-02-17 12:30:00|2033.24|2032.74|2032.74|2032.24|2033.37|2032.87|2032.12|2031.62|413
1613565300000|2021-02-17 12:35:00|2032.87|2032.37|2031.87|2031.37|2032.99|2032.49|2031.87|2031.37|517
1613565600000|2021-02-17 12:40:00|2031.99|2031.49|2031.37|2030.87|2032.12|2031.62|2031.12|2030.62|496
1613565900000|2021-02-17 12:45:00|2031.12|2030.62|2031.12|2030.62|2031.37|2030.87|2030.62|2030.12|317
1613566200000|2021-02-17 12:50:00|2031.24|2030.74|2031.49|2030.99|2031.62|2031.12|2030.62|2030.12|518
1613566500000|2021-02-17 12:55:00|2031.37|2030.87|2031.12|2030.62|2031.87|2031.37|2030.87|2030.37|1360
1613566800000|2021-02-17 13:00:00|2031.24|2030.74|2031.37|2030.87|2031.62|2031.12|2031.12|2030.62|361
1613567100000|2021-02-17 13:05:00|2031.24|2030.74|2031.87|2031.37|2031.99|2031.49|2030.87|2030.37|405
1613567400000|2021-02-17 13:10:00|2031.99|2031.49|2032.12|2031.62|2032.62|2032.12|2031.87|2031.37|438
1613567700000|2021-02-17 13:15:00|2031.99|2031.49|2030.87|2030.37|2032.74|2032.24|2030.62|2030.12|1750
1613568000000|2021-02-17 13:20:00|2030.99|2030.49|2030.37|2029.87|2031.12|2030.62|2030.12|2029.62|897
1613568300000|2021-02-17 13:25:00|2030.24|2029.74|2029.87|2029.37|2030.62|2030.12|2029.49|2028.99|938
1613568600000|2021-02-17 13:30:00|2030.24|2029.74|2030.37|2029.87|2031.12|2030.62|2029.37|2028.87|880
1613568900000|2021-02-17 13:35:00|2030.49|2029.99|2031.24|2030.74|2031.37|2030.87|2029.87|2029.37|577
1613569200000|2021-02-17 13:40:00|2031.37|2030.87|2032.62|2032.12|2032.74|2032.24|2031.37|2030.87|861
1613569500000|2021-02-17 13:45:00|2032.49|2031.99|2032.12|2031.62|2032.87|2032.37|2031.87|2031.37|878
1613569800000|2021-02-17 13:50:00|2031.99|2031.49|2029.99|2029.49|2032.62|2032.12|2029.62|2029.12|902
1613570100000|2021-02-17 13:55:00|2029.87|2029.37|2029.99|2029.49|2030.37|2029.87|2029.62|2029.12|1343
1613570400000|2021-02-17 14:00:00|2030.12|2029.62|2030.12|2029.62|2030.62|2030.12|2029.37|2028.87|1051
1613570700000|2021-02-17 14:05:00|2030.24|2029.74|2028.87|2028.37|2030.37|2029.87|2028.87|2028.37|903
1613571000000|2021-02-17 14:10:00|2028.99|2028.49|2027.37|2026.87|2029.87|2029.37|2027.37|2026.87|2163
1613571300000|2021-02-17 14:15:00|2027.12|2026.62|2029.62|2029.12|2029.62|2029.12|2027.12|2026.62|2193
1613571600000|2021-02-17 14:20:00|2029.49|2028.99|2028.37|2027.87|2029.62|2029.12|2028.12|2027.62|3963
1613571900000|2021-02-17 14:25:00|2028.24|2027.74|2027.49|2026.99|2029.12|2028.62|2026.87|2026.37|1356
1613572200000|2021-02-17 14:30:00|2027.62|2027.12|2024.87|2024.37|2027.62|2027.12|2023.99|2023.49|5247
1613572500000|2021-02-17 14:35:00|2024.62|2024.12|2023.24|2022.74|2026.12|2025.62|2021.12|2020.62|2195
1613572800000|2021-02-17 14:40:00|2023.12|2022.62|2025.12|2024.62|2025.62|2025.12|2022.12|2021.62|2000
1613573100000|2021-02-17 14:45:00|2025.37|2024.87|2025.99|2025.49|2027.62|2027.12|2024.62|2024.12|1583
1613573400000|2021-02-17 14:50:00|2026.12|2025.62|2026.54|2026.04|2028.87|2028.37|2026.12|2025.62|2675
1613573700000|2021-02-17 14:55:00|2026.66|2026.16|2023.79|2023.29|2026.79|2026.29|2023.54|2023.04|3925
1613574000000|2021-02-17 15:00:00|2023.54|2023.04|2022.89|2022.39|2025.64|2025.14|2022.64|2022.14|2698
1613574300000|2021-02-17 15:05:00|2022.76|2022.26|2025.42|2024.92|2025.42|2024.92|2021.26|2020.76|2375
1613574600000|2021-02-17 15:10:00|2025.75|2025.25|2024|2023.5|2026.5|2026|2024|2023.5|1462
1613574900000|2021-02-17 15:15:00|2023.87|2023.37|2024.5|2024|2024.75|2024.25|2022.5|2022|1758
1613575200000|2021-02-17 15:20:00|2024.37|2023.87|2019.5|2019|2025|2024.5|2019.25|2018.75|1707
1613575500000|2021-02-17 15:25:00|2019.37|2018.87|2018.75|2018.25|2020.5|2020|2018|2017.5|1406
1613575800000|2021-02-17 15:30:00|2018.62|2018.12|2017|2016.5|2019.25|2018.75|2016.25|2015.75|1981
1613576100000|2021-02-17 15:35:00|2017.25|2016.75|2017.75|2017.25|2019.25|2018.75|2017.25|2016.75|1497
1613576400000|2021-02-17 15:40:00|2017.5|2017|2015.62|2015.12|2018.75|2018.25|2015.25|2014.75|2323
1613576700000|2021-02-17 15:45:00|2015.75|2015.25|2019.5|2019|2019.75|2019.25|2015|2014.5|3038
1613577000000|2021-02-17 15:50:00|2019.37|2018.87|2016.87|2016.37|2019.87|2019.37|2016.87|2016.37|1770
1613577300000|2021-02-17 15:55:00|2016.75|2016.25|2014.25|2013.75|2017.87|2017.37|2014|2013.5|2121
1613577600000|2021-02-17 16:00:00|2014.37|2013.87|2013|2012.5|2015.5|2015|2013|2012.5|2561
1613577900000|2021-02-17 16:05:00|2012.87|2012.37|2015|2014.5|2015.25|2014.75|2012.25|2011.75|1594
1613578200000|2021-02-17 16:10:00|2014.75|2014.25|2014.5|2014|2015|2014.5|2013.5|2013|2153
1613578500000|2021-02-17 16:15:00|2014.25|2013.75|2013.75|2013.25|2015|2014.5|2013.5|2013|2479
1613578800000|2021-02-17 16:20:00|2013.87|2013.37|2015.45|2013.95|2015.5|2015|2013.5|2013|3763
1613579100000|2021-02-17 16:25:00|2015.44|2013.94|2016.5|2015|2017.92|2016.42|2014.86|2013.36|248
1613579400000|2021-02-17 16:30:00|2016.47|2014.97|2015.95|2014.55|2019.2|2017.8|2015.45|2014.05|3868
1613579700000|2021-02-17 16:35:00|2015.7|2014.3|2016.57|2015.17|2017.32|2015.92|2015.7|2014.3|57
1613580000000|2021-02-17 16:40:00|2016.82|2015.42|2017.07|2015.67|2017.57|2016.17|2016.2|2014.8|68
1613580300000|2021-02-17 16:45:00|2016.57|2015.17|2016.95|2015.55|2017.45|2016.05|2016.57|2015.17|3
1613580600000|2021-02-17 16:50:00|2017.07|2015.67|2017.45|2016.05|2017.95|2016.55|2016.95|2015.55|12
1613580900000|2021-02-17 16:55:00|2017.57|2016.17|2018|2016.5|2019.07|2017.67|2017.32|2015.92|9
1613581200000|2021-02-17 17:00:00|2017.98|2016.48|2018.98|2017.48|2018.99|2017.49|2017.97|2016.47|0
1613581500000|2021-02-17 17:05:00|2018.96|2017.46|2018.48|2016.98|2018.98|2017.48|2017.51|2016.01|0
1613581800000|2021-02-17 17:10:00|2018.49|2016.99|2017.59|2016.09|2018.52|2017.02|2017.47|2015.97|0
1613582100000|2021-02-17 17:15:00|2017.6|2016.1|2018.03|2016.53|2018.57|2017.07|2017.56|2016.06|0
1613582400000|2021-02-17 17:20:00|2018.01|2016.51|2018.96|2017.46|2018.97|2017.47|2017.51|2016.01|0
1613582700000|2021-02-17 17:25:00|2018.98|2017.48|2019.59|2018.09|2019.6|2018.1|2018.48|2016.98|2000
1613583000000|2021-02-17 17:30:00|2019.6|2018.1|2019.62|2018.12|2020.12|2018.62|2019.09|2017.59|2000
1613583300000|2021-02-17 17:35:00|2019.63|2018.13|2019.16|2017.66|2020.09|2018.59|2019.09|2017.59|0
1613583600000|2021-02-17 17:40:00|2019.17|2017.67|2020.14|2018.64|2020.15|2018.65|2019.15|2017.65|0
1613583900000|2021-02-17 17:45:00|2020.15|2018.65|2019.78|2018.28|2020.25|2018.75|2019.67|2018.17|0
1613584200000|2021-02-17 17:50:00|2019.77|2018.27|2019.22|2017.72|2019.79|2018.29|2019.22|2017.72|0
1613584500000|2021-02-17 17:55:00|2019.24|2017.74|2019.19|2017.69|2019.27|2017.77|2018.75|2017.25|0
1613584800000|2021-02-17 18:00:00|2019.2|2017.7|2019.76|2018.26|2019.76|2018.26|2019.16|2017.66|0
1613585100000|2021-02-17 18:05:00|2019.74|2018.24|2021.44|2019.94|2021.48|2019.98|2019.71|2018.21|0
1613585400000|2021-02-17 18:10:00|2021.45|2019.95|2020.93|2019.43|2021.45|2019.95|2020.9|2019.4|0
1613585700000|2021-02-17 18:15:00|2020.94|2019.44|2021.13|2019.63|2021.41|2019.91|2020.47|2018.97|0
1613586000000|2021-02-17 18:20:00|2021.14|2019.64|2021.53|2020.03|2021.77|2020.27|2021.08|2019.58|0
1613586300000|2021-02-17 18:25:00|2021.54|2020.04|2022.08|2020.58|2022.55|2021.05|2020.96|2019.46|0
1613586600000|2021-02-17 18:30:00|2022.06|2020.56|2022.55|2021.05|2022.55|2021.05|2022.02|2020.52|0
1613586900000|2021-02-17 18:35:00|2022.54|2021.04|2022.04|2020.54|2022.55|2021.05|2022|2020.5|0
1613587200000|2021-02-17 18:40:00|2022.05|2020.55|2022.51|2021.01|2022.58|2021.08|2022.04|2020.54|0
1613587500000|2021-02-17 18:45:00|2022.48|2020.98|2021.53|2020.03|2022.51|2021.01|2021.51|2020.01|0
1613587800000|2021-02-17 18:50:00|2021.51|2020.01|2021.87|2020.37|2022|2020.5|2021.35|2019.85|0
1613588100000|2021-02-17 18:55:00|2021.85|2020.35|2020.88|2019.38|2021.91|2020.41|2020.84|2019.34|0
1613588400000|2021-02-17 19:00:00|2020.95|2019.45|2022.5|2021|2023|2021.5|2020.88|2019.38|0
1613588700000|2021-02-17 19:05:00|2022.51|2021.01|2022.88|2021.38|2023.09|2021.59|2022.03|2020.53|0
1613589000000|2021-02-17 19:10:00|2022.86|2021.36|2022.77|2021.27|2022.89|2021.39|2022.32|2020.82|0
1613589300000|2021-02-17 19:15:00|2022.78|2021.28|2022.77|2021.27|2022.81|2021.31|2022.25|2020.75|0
1613589600000|2021-02-17 19:20:00|2022.75|2021.25|2021.67|2020.17|2022.78|2021.28|2021.66|2020.16|0
1613589900000|2021-02-17 19:25:00|2021.68|2020.18|2021.13|2019.63|2021.7|2020.2|2021.1|2019.6|0
1613590200000|2021-02-17 19:30:00|2021.15|2019.65|2021.6|2020.1|2022.1|2020.6|2020.63|2019.13|0
1613590500000|2021-02-17 19:35:00|2021.61|2020.11|2022.6|2021.1|2022.63|2021.13|2021.57|2020.07|0
1613590800000|2021-02-17 19:40:00|2022.62|2021.12|2022.66|2021.16|2022.66|2021.16|2021.93|2020.43|0
1613591100000|2021-02-17 19:45:00|2022.67|2021.17|2022.68|2021.18|2023.18|2021.68|2022.19|2020.69|0
1613591400000|2021-02-17 19:50:00|2022.69|2021.19|2022.64|2021.14|2022.71|2021.21|2022.2|2020.7|0
1613591700000|2021-02-17 19:55:00|2022.63|2021.13|2023.12|2021.62|2023.19|2021.69|2022.62|2021.12|0
1613592000000|2021-02-17 20:00:00|2023.11|2021.61|2023.22|2021.72|2023.22|2021.72|2022.64|2021.14|0
1613592300000|2021-02-17 20:05:00|2023.23|2021.73|2023.7|2022.2|2023.71|2022.21|2023.2|2021.7|0
1613592600000|2021-02-17 20:10:00|2023.69|2022.19|2023.65|2022.15|2023.71|2022.21|2023.18|2021.68|0
1613592900000|2021-02-17 20:15:00|2023.67|2022.17|2024.12|2022.62|2024.15|2022.65|2023.63|2022.13|0
1613593200000|2021-02-17 20:20:00|2024.11|2022.61|2024.59|2023.09|2024.69|2023.19|2024.05|2022.55|0
1613593500000|2021-02-17 20:25:00|2024.6|2023.1|2024.07|2022.57|2024.63|2023.13|2024.06|2022.56|0
1613593800000|2021-02-17 20:30:00|2024.09|2022.59|2024.95|2023.45|2024.98|2023.48|2023.49|2021.99|0
1613594100000|2021-02-17 20:35:00|2024.97|2023.47|2024.71|2023.21|2025.21|2023.71|2024.23|2022.73|0
1613594400000|2021-02-17 20:40:00|2024.73|2023.23|2024.18|2022.68|2025.22|2023.72|2024.18|2022.68|0
1613594700000|2021-02-17 20:45:00|2024.19|2022.69|2024.74|2023.24|2024.76|2023.26|2024.18|2022.68|0
1613595000000|2021-02-17 20:50:00|2024.81|2023.31|2024.25|2022.75|2024.82|2023.32|2023.78|2022.28|0
1613595300000|2021-02-17 20:55:00|2024.26|2022.76|2022.84|2021.34|2024.26|2022.76|2022.25|2020.75|0
1613595600000|2021-02-17 21:00:00|2022.43|2020.93|2022.34|2020.84|2022.44|2020.94|2021.98|2020.48|0
1613595900000|2021-02-17 21:05:00|2022.32|2020.82|2022.39|2020.89|2022.59|2021.09|2021.77|2020.27|0
1613596200000|2021-02-17 21:10:00|2022.41|2020.91|2022.24|2020.74|2022.59|2021.09|2022.04|2020.54|0
1613596500000|2021-02-17 21:15:00|2022.28|2020.78|2022.28|2020.78|2022.32|2020.82|2022.24|2020.74|0
1613596800000|2021-02-17 21:20:00|2022.24|2020.74|2022.48|2020.98|2022.52|2021.02|2022.08|2020.58|0
1613597100000|2021-02-17 21:25:00|2022.44|2020.94|2022.47|2020.97|2022.56|2021.06|2022.44|2020.94|0
1613597400000|2021-02-17 21:30:00|2022.44|2020.94|2022.86|2021.36|2022.96|2021.46|2022.44|2020.94|0
1613597700000|2021-02-17 21:35:00|2022.88|2021.38|2022.84|2021.34|2023.06|2021.56|2022.74|2021.24|0
1613598000000|2021-02-17 21:40:00|2022.82|2021.32|2022.74|2021.24|2022.94|2021.44|2022.74|2021.24|0
1613598300000|2021-02-17 21:45:00|2022.76|2021.26|2022.56|2021.06|2022.96|2021.46|2022.56|2021.06|0
1613598600000|2021-02-17 21:50:00|2022.54|2021.04|2022.82|2021.32|2022.86|2021.36|2022.36|2020.86|0
1613598900000|2021-02-17 21:55:00|2022.8|2021.3|2023.1|2021.6|2023.36|2021.86|2022.42|2020.92|0
1613599200000|2021-02-17 22:00:00|2023.06|2021.56|2023.12|2021.62|2023.16|2021.66|2023.02|2021.52|0
1613599500000|2021-02-17 22:05:00|2023.16|2021.66|2023.24|2021.74|2023.24|2021.74|2023.16|2021.66|0
1613599800000|2021-02-17 22:10:00|2023.28|2021.78|2023.28|2021.78|2023.28|2021.78|2023.2|2021.7|0
1613600100000|2021-02-17 22:15:00|2023.32|2021.82|2023.4|2021.9|2023.4|2021.9|2023.28|2021.78|0
1613600400000|2021-02-17 22:20:00|2023.45|2021.95|2023.36|2021.86|2023.45|2021.95|2023.36|2021.86|0
1613600700000|2021-02-17 22:25:00|2023.4|2021.9|2023.4|2021.9|2023.4|2021.9|2023.36|2021.86|0
1613601000000|2021-02-17 22:30:00|2023.45|2021.95|2023.4|2021.9|2023.45|2021.95|2023.36|2021.86|0
1613601300000|2021-02-17 22:35:00|2023.45|2021.95|2023.53|2022.03|2023.53|2022.03|2023.45|2021.95|0
1613601600000|2021-02-17 22:40:00|2023.49|2021.99|2023.49|2021.99|2023.53|2022.03|2023.49|2021.99|0
1613601900000|2021-02-17 22:45:00|2023.4|2021.9|2023.45|2021.95|2023.53|2022.03|2023.4|2021.9|0
1613602200000|2021-02-17 22:50:00|2023.4|2021.9|2023.53|2022.03|2023.57|2022.07|2023.4|2021.9|0
1613602500000|2021-02-17 22:55:00|2023.49|2021.99|2023.49|2021.99|2023.53|2022.03|2023.4|2021.9|0
1613602800000|2021-02-17 23:00:00|2023.58|2022.08|2023.33|2021.83|2023.83|2022.33|2022.34|2020.84|0
1613603100000|2021-02-17 23:05:00|2023.31|2021.81|2023.08|2021.58|2023.31|2021.81|2022.54|2021.04|0
1613603400000|2021-02-17 23:10:00|2023.1|2021.6|2023.1|2021.6|2023.4|2021.9|2022.96|2021.46|0
1613603700000|2021-02-17 23:15:00|2023.11|2021.61|2022.96|2021.46|2023.5|2022|2022.96|2021.46|0
1613604000000|2021-02-17 23:20:00|2022.98|2021.48|2022.66|2021.16|2023.1|2021.6|2022.36|2020.86|0
1613604300000|2021-02-17 23:25:00|2022.64|2021.14|2022.46|2020.96|2022.64|2021.14|2021.82|2020.32|0
1613604600000|2021-02-17 23:30:00|2022.47|2020.97|2022.96|2021.46|2022.96|2021.46|2022.36|2020.86|0
1613604900000|2021-02-17 23:35:00|2022.97|2021.47|2023.1|2021.6|2023.1|2021.6|2022.96|2021.46|0
1613605200000|2021-02-17 23:40:00|2023.11|2021.61|2023.2|2021.7|2023.3|2021.8|2022.96|2021.46|0
1613605500000|2021-02-17 23:45:00|2023.21|2021.71|2023.5|2022|2023.6|2022.1|2023.1|2021.6|0
1613605800000|2021-02-17 23:50:00|2023.51|2022.01|2024.24|2022.74|2024.34|2022.84|2023.51|2022.01|0
1613606100000|2021-02-17 23:55:00|2024.26|2022.76|2024.54|2023.04|2024.64|2023.14|2024.04|2022.54|0
1613606400000|2021-02-18 00:00:00|2024.56|2023.06|2025.58|2024.08|2025.82|2024.32|2024.34|2022.84|0
1613606700000|2021-02-18 00:05:00|2025.56|2024.06|2026.08|2024.58|2026.27|2024.77|2025.43|2023.93|0
1613607000000|2021-02-18 00:10:00|2026.12|2024.62|2026.12|2024.62|2026.32|2024.82|2025.87|2024.37|0
1613607300000|2021-02-18 00:15:00|2026.13|2024.63|2024.6|2023.1|2026.87|2025.37|2024.13|2022.63|0
1613607600000|2021-02-18 00:20:00|2024.46|2022.96|2024.07|2022.57|2024.56|2023.06|2023.62|2022.12|0
1613607900000|2021-02-18 00:25:00|2024.09|2022.59|2025.01|2023.51|2025.01|2023.51|2024.07|2022.57|0
1613608200000|2021-02-18 00:30:00|2025.03|2023.53|2024.53|2023.03|2025.03|2023.53|2024.52|2023.02|0
1613608500000|2021-02-18 00:35:00|2024.54|2023.04|2026.45|2024.95|2026.46|2024.96|2024.54|2023.04|0
1613608800000|2021-02-18 00:40:00|2026.46|2024.96|2026|2024.5|2026.93|2025.43|2026|2024.5|0
1613609100000|2021-02-18 00:45:00|2025.99|2024.49|2026|2024.5|2026.47|2024.97|2025.96|2024.46|0
1613609400000|2021-02-18 00:50:00|2026.07|2024.57|2025.48|2023.98|2026.47|2024.97|2025.48|2023.98|0
1613609700000|2021-02-18 00:55:00|2025.49|2023.99|2025.97|2024.47|2025.97|2024.47|2025.45|2023.95|0
1613610000000|2021-02-18 01:00:00|2025.95|2024.45|2025.97|2024.47|2025.98|2024.48|2025.48|2023.98|0
1613610300000|2021-02-18 01:05:00|2025.98|2024.48|2025.98|2024.48|2026.44|2024.94|2025.5|2024|0
1613610600000|2021-02-18 01:10:00|2025.97|2024.47|2025.48|2023.98|2025.98|2024.48|2025|2023.5|0
1613610900000|2021-02-18 01:15:00|2025.49|2023.99|2025.5|2024|2025.97|2024.47|2025.26|2023.76|0
1613611200000|2021-02-18 01:20:00|2025.49|2023.99|2024.56|2023.06|2025.74|2024.24|2024.55|2023.05|0
1613611500000|2021-02-18 01:25:00|2024.57|2023.07|2025.01|2023.51|2025.04|2023.54|2024.54|2023.04|0
1613611800000|2021-02-18 01:30:00|2025.03|2023.53|2024.07|2022.57|2025.03|2023.53|2024.07|2022.57|0
1613612100000|2021-02-18 01:35:00|2024.03|2022.53|2023.01|2021.51|2024.03|2022.53|2022.98|2021.48|0
1613612400000|2021-02-18 01:40:00|2023|2021.5|2021.49|2019.99|2023.02|2021.52|2021|2019.5|0
1613612700000|2021-02-18 01:45:00|2021.42|2019.92|2021.52|2020.02|2021.97|2020.47|2020.98|2019.48|0
1613613000000|2021-02-18 01:50:00|2021.53|2020.03|2023.14|2021.64|2023.14|2021.64|2021.52|2020.02|0
1613613300000|2021-02-18 01:55:00|2023.37|2021.87|2023.37|2021.87|2023.61|2022.11|2022.67|2021.17|0
1613613600000|2021-02-18 02:00:00|2023.36|2021.86|2022.89|2021.39|2023.37|2021.87|2022.86|2021.36|0
1613613900000|2021-02-18 02:05:00|2022.88|2021.38|2022.36|2020.86|2023.35|2021.85|2021.88|2020.38|0
1613614200000|2021-02-18 02:10:00|2022.35|2020.85|2022.87|2021.37|2023.33|2021.83|2022.35|2020.85|0
1613614500000|2021-02-18 02:15:00|2022.88|2021.38|2022.9|2021.4|2023.37|2021.87|2022.39|2020.89|0
1613614800000|2021-02-18 02:20:00|2022.89|2021.39|2022.92|2021.42|2023.15|2021.65|2022.89|2021.39|0
1613615100000|2021-02-18 02:25:00|2022.9|2021.4|2023.39|2021.89|2023.39|2021.89|2022.4|2020.9|0
1613615400000|2021-02-18 02:30:00|2023.52|2022.02|2023.84|2022.34|2024.3|2022.8|2022.89|2021.39|0
1613615700000|2021-02-18 02:35:00|2023.85|2022.35|2023.84|2022.34|2024.32|2022.82|2023.84|2022.34|0
1613616000000|2021-02-18 02:40:00|2023.77|2022.27|2024.31|2022.81|2024.31|2022.81|2023.39|2021.89|0
1613616300000|2021-02-18 02:45:00|2024.3|2022.8|2025.3|2023.8|2025.33|2023.83|2024.3|2022.8|0
1613616600000|2021-02-18 02:50:00|2025.29|2023.79|2025.84|2024.34|2025.9|2024.4|2024.81|2023.31|0
1613616900000|2021-02-18 02:55:00|2025.86|2024.36|2025.93|2024.43|2025.96|2024.46|2025.46|2023.96|0
1613617200000|2021-02-18 03:00:00|2025.95|2024.45|2025.22|2023.72|2026.42|2024.92|2024.97|2023.47|0
1613617500000|2021-02-18 03:05:00|2025.28|2023.78|2024.98|2023.48|2025.48|2023.98|2024.97|2023.47|0
1613617800000|2021-02-18 03:10:00|2024.99|2023.49|2024.74|2023.24|2025.48|2023.98|2024.51|2023.01|0
1613618100000|2021-02-18 03:15:00|2024.8|2023.3|2024.02|2022.52|2024.98|2023.48|2024.02|2022.52|0
1613618400000|2021-02-18 03:20:00|2024.03|2022.53|2021.93|2020.43|2024.03|2022.53|2021.88|2020.38|0
1613618700000|2021-02-18 03:25:00|2021.92|2020.42|2021.32|2019.82|2022.39|2020.89|2021.3|2019.8|0
1613619000000|2021-02-18 03:30:00|2021.33|2019.83|2020.27|2018.77|2021.34|2019.84|2020.05|2018.55|0
1613619300000|2021-02-18 03:35:00|2020.28|2018.78|2020.32|2018.82|2021.04|2019.54|2020.28|2018.78|0
1613619600000|2021-02-18 03:40:00|2020.33|2018.83|2021.3|2019.8|2021.3|2019.8|2020.32|2018.82|0
1613619900000|2021-02-18 03:45:00|2021.28|2019.78|2020.77|2019.27|2021.75|2020.25|2020.32|2018.82|0
1613620200000|2021-02-18 03:50:00|2020.7|2019.2|2020.83|2019.33|2021.05|2019.55|2020.32|2018.82|0
1613620500000|2021-02-18 03:55:00|2020.82|2019.32|2021.53|2020.03|2021.79|2020.29|2020.79|2019.29|0
1613620800000|2021-02-18 04:00:00|2021.6|2020.1|2020.76|2019.26|2021.7|2020.2|2020.54|2019.04|0
1613621100000|2021-02-18 04:05:00|2020.77|2019.27|2018.75|2017.25|2020.79|2019.29|2018.68|2017.18|0
1613621400000|2021-02-18 04:10:00|2018.77|2017.27|2018.49|2016.99|2019.19|2017.69|2018.24|2016.74|0
1613621700000|2021-02-18 04:15:00|2018.55|2017.05|2018.21|2016.71|2019.25|2017.75|2018.21|2016.71|0
1613622000000|2021-02-18 04:20:00|2018.2|2016.7|2019.26|2017.76|2019.27|2017.77|2017.74|2016.24|0
1613622300000|2021-02-18 04:25:00|2019.27|2017.77|2019.3|2017.8|2019.76|2018.26|2019.25|2017.75|0
1613622600000|2021-02-18 04:30:00|2019.31|2017.81|2019.93|2018.43|2019.97|2018.47|2019.3|2017.8|0
1613622900000|2021-02-18 04:35:00|2019.91|2018.41|2019.92|2018.42|2019.94|2018.44|2019.44|2017.94|0
1613623200000|2021-02-18 04:40:00|2019.94|2018.44|2019.95|2018.45|2019.98|2018.48|2019.92|2018.42|0
1613623500000|2021-02-18 04:45:00|2019.94|2018.44|2018.96|2017.46|2019.94|2018.44|2018.96|2017.46|0
1613623800000|2021-02-18 04:50:00|2018.97|2017.47|2019.22|2017.72|2019.5|2018|2018.97|2017.47|0
1613624100000|2021-02-18 04:55:00|2019.23|2017.73|2019.49|2017.99|2019.51|2018.01|2019.22|2017.72|0
1613624400000|2021-02-18 05:00:00|2019.47|2017.97|2020.41|2018.91|2020.43|2018.93|2018.98|2017.48|0
1613624700000|2021-02-18 05:05:00|2020.43|2018.93|2020.92|2019.42|2020.92|2019.42|2019.94|2018.44|0
1613625000000|2021-02-18 05:10:00|2020.91|2019.41|2020.96|2019.46|2021.9|2020.4|2020.91|2019.41|0
1613625300000|2021-02-18 05:15:00|2021.03|2019.53|2022.51|2021.01|2022.53|2021.03|2020.95|2019.45|0
1613625600000|2021-02-18 05:20:00|2022.52|2021.02|2022.29|2020.79|2023|2021.5|2022.04|2020.54|0
1613625900000|2021-02-18 05:25:00|2022.36|2020.86|2022.04|2020.54|2022.99|2021.49|2022.03|2020.53|0
1613626200000|2021-02-18 05:30:00|2022.05|2020.55|2022.32|2020.82|2022.58|2021.08|2022.05|2020.55|0
1613626500000|2021-02-18 05:35:00|2022.25|2020.75|2021.1|2019.6|2022.55|2021.05|2021.09|2019.59|0
1613626800000|2021-02-18 05:40:00|2021.11|2019.61|2021.38|2019.88|2021.61|2020.11|2021.06|2019.56|0
1613627100000|2021-02-18 05:45:00|2021.45|2019.95|2020.64|2019.14|2021.61|2020.11|2020.64|2019.14|0
1613627400000|2021-02-18 05:50:00|2020.65|2019.15|2019.68|2018.18|2021.13|2019.63|2019.67|2018.17|0
1613627700000|2021-02-18 05:55:00|2019.67|2018.17|2020.19|2018.69|2020.2|2018.7|2019.47|2017.97|0
1613628000000|2021-02-18 06:00:00|2020.17|2018.67|2020.74|2019.24|2021.21|2019.71|2019.69|2018.19|0
1613628300000|2021-02-18 06:05:00|2020.73|2019.23|2020.7|2019.2|2020.74|2019.24|2020.21|2018.71|0
1613628600000|2021-02-18 06:10:00|2020.71|2019.21|2020.25|2018.75|2020.71|2019.21|2019.76|2018.26|0
1613628900000|2021-02-18 06:15:00|2020.24|2018.74|2020.26|2018.76|2020.31|2018.81|2020.24|2018.74|0
1613629200000|2021-02-18 06:20:00|2020.25|2018.75|2020.28|2018.78|2020.29|2018.79|2020.25|2018.75|0
1613629500000|2021-02-18 06:25:00|2020.29|2018.79|2022.21|2020.71|2022.21|2020.71|2020.28|2018.78|0
1613629800000|2021-02-18 06:30:00|2022.2|2020.7|2021.75|2020.25|2022.24|2020.74|2021.74|2020.24|0
1613630100000|2021-02-18 06:35:00|2021.78|2020.28|2021.21|2019.71|2021.78|2020.28|2021.21|2019.71|0
1613630400000|2021-02-18 06:40:00|2021.22|2019.72|2021.26|2019.76|2021.27|2019.77|2021.21|2019.71|0
1613630700000|2021-02-18 06:45:00|2021.33|2019.83|2020.73|2019.23|2021.7|2020.2|2020.23|2018.73|0
1613631000000|2021-02-18 06:50:00|2020.72|2019.22|2020.22|2018.72|2020.73|2019.23|2019.77|2018.27|0
1613631300000|2021-02-18 06:55:00|2020.23|2018.73|2018.88|2017.38|2020.23|2018.73|2018.88|2017.38|0
1613631600000|2021-02-18 07:00:00|2018.87|2017.37|2019.23|2017.73|2019.74|2018.24|2017.89|2016.39|0
1613631900000|2021-02-18 07:05:00|2019.22|2017.72|2017.84|2016.34|2019.23|2017.73|2017.82|2016.32|0
1613632200000|2021-02-18 07:10:00|2017.83|2016.33|2016.88|2015.38|2018.77|2017.27|2016.43|2014.93|0
1613632500000|2021-02-18 07:15:00|2016.74|2015.24|2017.33|2015.83|2017.42|2015.92|2015.5|2014|0
1613632800000|2021-02-18 07:20:00|2017.32|2015.82|2017.6|2016.1|2017.6|2016.1|2016.65|2015.15|0
1613633100000|2021-02-18 07:25:00|2017.59|2016.09|2017.59|2016.09|2018.06|2016.56|2017.09|2015.59|0
1613633400000|2021-02-18 07:30:00|2017.58|2016.08|2018.45|2017.05|2018.45|2017.05|2016.14|2014.64|0
1613633700000|2021-02-18 07:35:00|2018.57|2017.17|2019.82|2018.42|2019.82|2018.42|2017.45|2016.05|7
1613634000000|2021-02-18 07:40:00|2019.7|2018.3|2020.82|2019.42|2020.82|2019.42|2019.57|2018.17|17
1613634300000|2021-02-18 07:45:00|2020.7|2019.3|2019.95|2018.55|2020.7|2019.3|2018.82|2017.42|18
1613634600000|2021-02-18 07:50:00|2020.07|2018.67|2020.2|2018.8|2020.45|2019.05|2019.95|2018.55|6
1613634900000|2021-02-18 07:55:00|2020.25|2018.75|2019.15|2017.65|2020.25|2018.75|2018.68|2017.18|26
1613635200000|2021-02-18 08:00:00|2016.75|2016.25|2023.12|2022.62|2024|2023.5|2016.12|2015.62|7775
1613635500000|2021-02-18 08:05:00|2023.37|2022.87|2022.12|2021.62|2026.25|2025.75|2022.12|2021.62|951
1613635800000|2021-02-18 08:10:00|2022.25|2021.75|2025.87|2025.37|2026.75|2026.25|2022.25|2021.75|1367
1613636100000|2021-02-18 08:15:00|2026|2025.5|2020.62|2020.12|2026.25|2025.75|2020.12|2019.62|892
1613636400000|2021-02-18 08:20:00|2020.75|2020.25|2017.25|2016.75|2021.25|2020.75|2017.12|2016.62|1573
1613636700000|2021-02-18 08:25:00|2017.12|2016.62|2014.25|2013.75|2018.5|2018|2014.12|2013.62|1376
1613637000000|2021-02-18 08:30:00|2014.37|2013.87|2018.87|2018.37|2019|2018.5|2014.37|2013.87|1151
1613637300000|2021-02-18 08:35:00|2019|2018.5|2017.25|2016.75|2019|2018.5|2016.62|2016.12|481
1613637600000|2021-02-18 08:40:00|2017.37|2016.87|2018.5|2018|2018.87|2018.37|2017.25|2016.75|587
1613637900000|2021-02-18 08:45:00|2018.62|2018.12|2020.5|2020|2021.12|2020.62|2018.62|2018.12|830
1613638200000|2021-02-18 08:50:00|2020.37|2019.87|2020.5|2020|2020.62|2020.12|2019.5|2019|1710
1613638500000|2021-02-18 08:55:00|2020.62|2020.12|2023.12|2022.62|2023.25|2022.75|2020.62|2020.12|520
1613638800000|2021-02-18 09:00:00|2023.25|2022.75|2022.37|2021.87|2023.75|2023.25|2022.12|2021.62|541
1613639100000|2021-02-18 09:05:00|2022.25|2021.75|2021|2020.5|2022.25|2021.75|2021|2020.5|883
1613639400000|2021-02-18 09:10:00|2020.87|2020.37|2019.75|2019.25|2021|2020.5|2019.5|2019|684
1613639700000|2021-02-18 09:15:00|2019.87|2019.37|2017.37|2016.87|2020|2019.5|2016.5|2016|708
1613640000000|2021-02-18 09:20:00|2017.5|2017|2016|2015.5|2018|2017.5|2016|2015.5|1206
1613640300000|2021-02-18 09:25:00|2016.12|2015.62|2014.79|2014.29|2016.12|2015.62|2014.42|2013.92|392
1613640600000|2021-02-18 09:30:00|2014.67|2014.17|2013.29|2012.79|2015.17|2014.67|2012.92|2012.42|530
1613640900000|2021-02-18 09:35:00|2013.17|2012.67|2015.42|2014.92|2016.17|2015.67|2012.92|2012.42|276
1613641200000|2021-02-18 09:40:00|2015.29|2014.79|2016.92|2016.42|2017.17|2016.67|2014.67|2014.17|1399
1613641500000|2021-02-18 09:45:00|2017.17|2016.67|2018.92|2018.42|2019.42|2018.92|2016.67|2016.17|361
1613641800000|2021-02-18 09:50:00|2019.04|2018.54|2018.67|2018.17|2019.67|2019.17|2018.67|2018.17|177
1613642100000|2021-02-18 09:55:00|2018.79|2018.29|2019.67|2019.17|2019.67|2019.17|2018.42|2017.92|162
1613642400000|2021-02-18 10:00:00|2019.54|2019.04|2021.04|2020.54|2021.67|2021.17|2019.42|2018.92|205
1613642700000|2021-02-18 10:05:00|2020.92|2020.42|2020.79|2020.29|2021.67|2021.17|2020.42|2019.92|637
1613643000000|2021-02-18 10:10:00|2020.92|2020.42|2019.92|2019.42|2021.17|2020.67|2019.92|2019.42|912
1613643300000|2021-02-18 10:15:00|2019.79|2019.29|2020.67|2020.17|2020.92|2020.42|2019.42|2018.92|1306
1613643600000|2021-02-18 10:20:00|2020.79|2020.29|2019.54|2019.04|2020.79|2020.29|2019.42|2018.92|203
1613643900000|2021-02-18 10:25:00|2019.67|2019.17|2019.67|2019.17|2019.67|2019.17|2018.42|2017.92|599
1613644200000|2021-02-18 10:30:00|2019.54|2019.04|2020.17|2019.67|2020.92|2020.42|2019.42|2018.92|178
1613644500000|2021-02-18 10:35:00|2020.29|2019.79|2020.67|2020.17|2021.42|2020.92|2019.92|2019.42|1631
1613644800000|2021-02-18 10:40:00|2020.79|2020.29|2018.42|2017.92|2020.79|2020.29|2018.42|2017.92|272
1613645100000|2021-02-18 10:45:00|2018.54|2018.04|2018.29|2017.79|2018.54|2018.04|2016.92|2016.42|279
1613645400000|2021-02-18 10:50:00|2018.17|2017.67|2017.92|2017.42|2018.67|2018.17|2017.67|2017.17|87
1613645700000|2021-02-18 10:55:00|2017.79|2017.29|2016.79|2016.29|2017.92|2017.42|2016.42|2015.92|223
1613646000000|2021-02-18 11:00:00|2016.67|2016.17|2013.92|2013.42|2016.79|2016.29|2013.04|2012.54|381
1613646300000|2021-02-18 11:05:00|2013.79|2013.29|2015.67|2015.17|2015.92|2015.42|2013.04|2012.54|454
1613646600000|2021-02-18 11:10:00|2015.54|2015.04|2015.92|2015.42|2016.67|2016.17|2015.17|2014.67|2050
1613646900000|2021-02-18 11:15:00|2015.79|2015.29|2016.17|2015.67|2016.54|2016.04|2015.42|2014.92|377
1613647200000|2021-02-18 11:20:00|2016.04|2015.54|2016.04|2015.54|2016.17|2015.67|2015.42|2014.92|401
1613647500000|2021-02-18 11:25:00|2016.17|2015.67|2014.54|2014.04|2016.17|2015.67|2014.42|2013.92|294
1613647800000|2021-02-18 11:30:00|2014.67|2014.17|2013.04|2012.54|2014.92|2014.42|2012.79|2012.29|1050
1613648100000|2021-02-18 11:35:00|2012.92|2012.42|2013.67|2013.17|2013.67|2013.17|2012.17|2011.67|966
1613648400000|2021-02-18 11:40:00|2013.54|2013.04|2015.04|2014.54|2015.17|2014.67|2013.17|2012.67|886
1613648700000|2021-02-18 11:45:00|2015.17|2014.67|2014.67|2014.17|2015.42|2014.92|2014.17|2013.67|1610
1613649000000|2021-02-18 11:50:00|2014.92|2014.42|2015.67|2015.17|2015.92|2015.42|2014.92|2014.42|157
1613649300000|2021-02-18 11:55:00|2015.54|2015.04|2017.42|2016.92|2017.42|2016.92|2014.92|2014.42|548
1613649600000|2021-02-18 12:00:00|2017.54|2017.04|2015.92|2015.42|2017.92|2017.42|2015.67|2015.17|324
1613649900000|2021-02-18 12:05:00|2016.04|2015.54|2016.17|2015.67|2016.67|2016.17|2015.54|2015.04|217
1613650200000|2021-02-18 12:10:00|2016.29|2015.79|2016.17|2015.67|2016.79|2016.29|2015.92|2015.42|437
1613650500000|2021-02-18 12:15:00|2016.29|2015.79|2015.54|2015.04|2016.42|2015.92|2015.17|2014.67|178
1613650800000|2021-02-18 12:20:00|2015.42|2014.92|2016.92|2016.42|2017.42|2016.92|2015.42|2014.92|346
1613651100000|2021-02-18 12:25:00|2017.04|2016.54|2017.92|2017.42|2018.17|2017.67|2016.67|2016.17|318
1613651400000|2021-02-18 12:30:00|2018.04|2017.54|2019.29|2018.79|2019.42|2018.92|2017.04|2016.54|292
1613651700000|2021-02-18 12:35:00|2019.42|2018.92|2017.92|2017.42|2019.67|2019.17|2017.92|2017.42|633
1613652000000|2021-02-18 12:40:00|2018.04|2017.54|2017.67|2017.17|2018.42|2017.92|2017.42|2016.92|418
1613652300000|2021-02-18 12:45:00|2017.79|2017.29|2017.17|2016.67|2018.42|2017.92|2017.17|2016.67|248
1613652600000|2021-02-18 12:50:00|2016.92|2016.42|2016.29|2015.79|2017.17|2016.67|2016.17|2015.67|157
1613652900000|2021-02-18 12:55:00|2016.42|2015.92|2016.04|2015.54|2016.54|2016.04|2015.67|2015.17|159
1613653200000|2021-02-18 13:00:00|2015.92|2015.42|2016.42|2015.92|2016.42|2015.92|2015.92|2015.42|238
1613653500000|2021-02-18 13:05:00|2016.29|2015.79|2015.17|2014.67|2016.29|2015.79|2014.92|2014.42|288
1613653800000|2021-02-18 13:10:00|2015.04|2014.54|2013.42|2012.92|2015.04|2014.54|2012.79|2012.29|594
1613654100000|2021-02-18 13:15:00|2013.29|2012.79|2012.42|2011.92|2013.29|2012.79|2011.67|2011.17|520
1613654400000|2021-02-18 13:20:00|2012.29|2011.79|2012.42|2011.92|2012.67|2012.17|2011.42|2010.92|325
1613654700000|2021-02-18 13:25:00|2012.54|2012.04|2012.67|2012.17|2013.17|2012.67|2012.42|2011.92|1237
1613655000000|2021-02-18 13:30:00|2012.79|2012.29|2012.67|2012.17|2013.54|2013.04|2012.17|2011.67|370
1613655300000|2021-02-18 13:35:00|2012.79|2012.29|2010.42|2009.92|2012.92|2012.42|2009.92|2009.42|738
1613655600000|2021-02-18 13:40:00|2010.54|2010.04|2011.42|2010.92|2011.92|2011.42|2010.04|2009.54|673
1613655900000|2021-02-18 13:45:00|2011.29|2010.79|2010.42|2009.92|2011.67|2011.17|2009.67|2009.17|628
1613656200000|2021-02-18 13:50:00|2010.54|2010.04|2010.92|2010.42|2010.92|2010.42|2009.67|2009.17|416
1613656500000|2021-02-18 13:55:00|2010.79|2010.29|2008.92|2008.42|2010.79|2010.29|2008.92|2008.42|364
1613656800000|2021-02-18 14:00:00|2009.04|2008.54|2008.04|2007.54|2009.04|2008.54|2007.42|2006.92|1096
1613657100000|2021-02-18 14:05:00|2008.17|2007.67|2009.17|2008.67|2010.29|2009.79|2008.17|2007.67|6293
1613657400000|2021-02-18 14:10:00|2009.42|2008.92|2009.17|2008.67|2009.92|2009.42|2008.42|2007.92|401
1613657700000|2021-02-18 14:15:00|2009.42|2008.92|2009.67|2009.17|2010.17|2009.67|2009.17|2008.67|710
1613658000000|2021-02-18 14:20:00|2009.79|2009.29|2012.17|2011.67|2012.42|2011.92|2009.54|2009.04|430
1613658300000|2021-02-18 14:25:00|2012.42|2011.92|2013.29|2012.79|2013.29|2012.79|2011.92|2011.42|429
1613658600000|2021-02-18 14:30:00|2013.17|2012.67|2015.42|2014.92|2015.67|2015.17|2012.92|2012.42|1055
1613658900000|2021-02-18 14:35:00|2015.17|2014.67|2014.42|2013.92|2016.54|2016.04|2014.42|2013.92|869
1613659200000|2021-02-18 14:40:00|2014.54|2014.04|2013.42|2012.92|2015.42|2014.92|2012.92|2012.42|1065
1613659500000|2021-02-18 14:45:00|2013.29|2012.79|2014.67|2014.17|2016.17|2015.67|2013.17|2012.67|806
1613659800000|2021-02-18 14:50:00|2014.79|2014.29|2014.26|2013.76|2015.25|2014.75|2013.46|2012.96|783
1613660100000|2021-02-18 14:55:00|2014.13|2013.63|2015.87|2015.37|2016.12|2015.62|2013.76|2013.26|990
1613660400000|2021-02-18 15:00:00|2015.99|2015.49|2014.99|2014.49|2016.87|2016.37|2014.99|2014.49|522
1613660700000|2021-02-18 15:05:00|2015.12|2014.62|2010.99|2010.49|2015.24|2014.74|2010.62|2010.12|917
1613661000000|2021-02-18 15:10:00|2011.05|2010.55|2011.43|2010.93|2012.68|2012.18|2010.43|2009.93|826
1613661300000|2021-02-18 15:15:00|2011.3|2010.8|2009.3|2008.8|2011.68|2011.18|2009.05|2008.55|864
1613661600000|2021-02-18 15:20:00|2009.43|2008.93|2009.05|2008.55|2010.3|2009.8|2008.8|2008.3|429
1613661900000|2021-02-18 15:25:00|2009.18|2008.68|2010.18|2009.68|2010.18|2009.68|2007.93|2007.43|879
1613662200000|2021-02-18 15:30:00|2010.05|2009.55|2009.3|2008.8|2010.05|2009.55|2007.68|2007.18|637
1613662500000|2021-02-18 15:35:00|2009.18|2008.68|2011.93|2011.43|2012.93|2012.43|2008.93|2008.43|797
1613662800000|2021-02-18 15:40:00|2011.8|2011.3|2010.18|2009.68|2011.8|2011.3|2009.8|2009.3|678
1613663100000|2021-02-18 15:45:00|2010.05|2009.55|2009.18|2008.68|2010.05|2009.55|2008.05|2007.55|506
1613663400000|2021-02-18 15:50:00|2009.3|2008.8|2009.18|2008.68|2010.05|2009.55|2008.3|2007.8|708
1613663700000|2021-02-18 15:55:00|2008.93|2008.43|2008.93|2008.43|2010.43|2009.93|2008.43|2007.93|792
1613664000000|2021-02-18 16:00:00|2009.18|2008.68|2010.93|2010.43|2012.18|2011.68|2008.93|2008.43|999
1613664300000|2021-02-18 16:05:00|2011.05|2010.55|2012.18|2011.68|2012.68|2012.18|2010.93|2010.43|1211
1613664600000|2021-02-18 16:10:00|2012.43|2011.93|2015.18|2014.68|2015.43|2014.93|2012.43|2011.93|1074
1613664900000|2021-02-18 16:15:00|2015.05|2014.55|2013.93|2013.43|2016.43|2015.93|2013.55|2013.05|1566
1613665200000|2021-02-18 16:20:00|2014.05|2013.55|2016.68|2015.18|2016.8|2016.3|2013.93|2013.43|1665
1613665500000|2021-02-18 16:25:00|2016.2|2014.7|2015.92|2014.42|2016.73|2015.23|2015.47|2013.97|936
1613665800000|2021-02-18 16:30:00|2015.9|2014.4|2017.77|2016.37|2018.9|2017.5|2014.15|2012.75|324
1613666100000|2021-02-18 16:35:00|2017.65|2016.25|2017.77|2016.37|2018.77|2017.37|2016.77|2015.37|141
1613666400000|2021-02-18 16:40:00|2017.65|2016.25|2016.77|2015.37|2017.77|2016.37|2015.65|2014.25|26
1613666700000|2021-02-18 16:45:00|2016.65|2015.25|2016.77|2015.37|2018.52|2017.12|2016.52|2015.12|19
1613667000000|2021-02-18 16:50:00|2016.65|2015.25|2017.9|2016.5|2018.4|2017|2016.4|2015|4
1613667300000|2021-02-18 16:55:00|2018.4|2017|2018.45|2016.95|2018.46|2017|2017.52|2016.12|7
1613667600000|2021-02-18 17:00:00|2018.43|2016.93|2016.8|2015.3|2018.45|2016.95|2016.78|2015.28|0
1613667900000|2021-02-18 17:05:00|2016.78|2015.28|2017.04|2015.54|2017.12|2015.62|2016.02|2014.52|0
1613668200000|2021-02-18 17:10:00|2017.05|2015.55|2017.13|2015.63|2018.13|2016.63|2016.5|2015|0
1613668500000|2021-02-18 17:15:00|2017.11|2015.61|2017.47|2015.97|2017.47|2015.97|2016.35|2014.85|0
1613668800000|2021-02-18 17:20:00|2017.46|2015.96|2018|2016.5|2018.48|2016.98|2017.44|2015.94|0
1613669100000|2021-02-18 17:25:00|2018.01|2016.51|2018.54|2017.04|2018.54|2017.04|2017.96|2016.46|0
1613669400000|2021-02-18 17:30:00|2018.53|2017.03|2018|2016.5|2018.53|2017.03|2017.51|2016.01|0
1613669700000|2021-02-18 17:35:00|2018.03|2016.53|2018.5|2017|2018.51|2017.01|2017.99|2016.49|0
1613670000000|2021-02-18 17:40:00|2018.48|2016.98|2018.08|2016.58|2019|2017.5|2018.07|2016.57|0
1613670300000|2021-02-18 17:45:00|2018.07|2016.57|2018.68|2017.18|2019.15|2017.65|2018.05|2016.55|0
1613670600000|2021-02-18 17:50:00|2018.66|2017.16|2017.16|2015.66|2018.68|2017.18|2017.11|2015.61|0
1613670900000|2021-02-18 17:55:00|2017.15|2015.65|2018.15|2016.65|2018.7|2017.2|2017.15|2015.65|0
1613671200000|2021-02-18 18:00:00|2018.14|2016.64|2017.61|2016.11|2018.16|2016.66|2017.07|2015.57|0
1613671500000|2021-02-18 18:05:00|2017.62|2016.12|2017.65|2016.15|2018.62|2017.12|2017.12|2015.62|0
1613671800000|2021-02-18 18:10:00|2017.64|2016.14|2017.64|2016.14|2018.14|2016.64|2017.55|2016.05|0
1613672100000|2021-02-18 18:15:00|2017.65|2016.15|2019.22|2017.72|2019.29|2017.79|2017.64|2016.14|0
1613672400000|2021-02-18 18:20:00|2019.23|2017.73|2021.41|2019.91|2021.44|2019.94|2019.2|2017.7|0
1613672700000|2021-02-18 18:25:00|2021.43|2019.93|2021.54|2020.04|2022.03|2020.53|2020.93|2019.43|0
1613673000000|2021-02-18 18:30:00|2021.56|2020.06|2022.07|2020.57|2022.12|2020.62|2021.56|2020.06|0
1613673300000|2021-02-18 18:35:00|2022.05|2020.55|2021.53|2020.03|2022.09|2020.59|2021.49|2019.99|0
1613673600000|2021-02-18 18:40:00|2021.54|2020.04|2021.13|2019.63|2022|2020.5|2020.18|2018.68|0
1613673900000|2021-02-18 18:45:00|2021.15|2019.65|2021.13|2019.63|2021.6|2020.1|2021.07|2019.57|0
1613674200000|2021-02-18 18:50:00|2021.14|2019.64|2021.11|2019.61|2021.67|2020.17|2021.08|2019.58|0
1613674500000|2021-02-18 18:55:00|2021.09|2019.59|2020.6|2019.1|2021.66|2020.16|2020.59|2019.09|0
1613674800000|2021-02-18 19:00:00|2020.62|2019.12|2022.23|2020.73|2022.26|2020.76|2020.59|2019.09|0
1613675100000|2021-02-18 19:05:00|2022.24|2020.74|2022.16|2020.66|2022.32|2020.82|2022.16|2020.66|0
1613675400000|2021-02-18 19:10:00|2022.17|2020.67|2022.63|2021.13|2022.66|2021.16|2022.1|2020.6|0
1613675700000|2021-02-18 19:15:00|2022.65|2021.15|2022.19|2020.69|2022.72|2021.22|2022.12|2020.62|0
1613676000000|2021-02-18 19:20:00|2022.2|2020.7|2022.63|2021.13|2022.67|2021.17|2022.13|2020.63|0
1613676300000|2021-02-18 19:25:00|2022.61|2021.11|2022.17|2020.67|2022.67|2021.17|2022.13|2020.63|0
1613676600000|2021-02-18 19:30:00|2022.18|2020.68|2023.15|2021.65|2023.15|2021.65|2022.16|2020.66|0
1613676900000|2021-02-18 19:35:00|2023.14|2021.64|2023.14|2021.64|2023.18|2021.68|2022.65|2021.15|0
1613677200000|2021-02-18 19:40:00|2023.15|2021.65|2022.61|2021.11|2023.2|2021.7|2022.59|2021.09|0
1613677500000|2021-02-18 19:45:00|2022.63|2021.13|2022.6|2021.1|2023.13|2021.63|2022.6|2021.1|0
1613677800000|2021-02-18 19:50:00|2022.59|2021.09|2022.08|2020.58|2022.61|2021.11|2022.03|2020.53|0
1613678100000|2021-02-18 19:55:00|2022.09|2020.59|2023.23|2021.73|2023.7|2022.2|2022.07|2020.57|0
1613678400000|2021-02-18 20:00:00|2023.21|2021.71|2023.79|2022.29|2023.8|2022.3|2022.69|2021.19|0
1613678700000|2021-02-18 20:05:00|2023.77|2022.27|2024.51|2023.01|2024.53|2023.03|2023.3|2021.8|0
1613679000000|2021-02-18 20:10:00|2024.5|2023|2024.06|2022.56|2024.53|2023.03|2024|2022.5|0
1613679300000|2021-02-18 20:15:00|2024.04|2022.54|2023.4|2021.9|2024.11|2022.61|2023.39|2021.89|0
1613679600000|2021-02-18 20:20:00|2023.41|2021.91|2022.77|2021.27|2023.41|2021.91|2022.76|2021.26|0
1613679900000|2021-02-18 20:25:00|2022.78|2021.28|2023.74|2022.24|2023.81|2022.31|2022.78|2021.28|0
1613680200000|2021-02-18 20:30:00|2023.73|2022.23|2023.19|2021.69|2024.21|2022.71|2023.17|2021.67|0
1613680500000|2021-02-18 20:35:00|2023.21|2021.71|2023.17|2021.67|2023.98|2022.48|2023.15|2021.65|0
1613680800000|2021-02-18 20:40:00|2023.16|2021.66|2021|2019.5|2023.16|2021.66|2020.35|2018.85|0
1613681100000|2021-02-18 20:45:00|2020.98|2019.48|2019.78|2018.28|2021.54|2020.04|2019.77|2018.27|0
1613681400000|2021-02-18 20:50:00|2019.84|2018.34|2019.71|2018.21|2020.34|2018.84|2019.2|2017.7|0
1613681700000|2021-02-18 20:55:00|2019.72|2018.22|2020.06|2018.56|2021.03|2019.53|2019.24|2017.74|0
1613682000000|2021-02-18 21:00:00|2020.26|2018.76|2020.27|2018.77|2021.51|2020.01|2020.13|2018.63|0
1613682300000|2021-02-18 21:05:00|2020.25|2018.75|2020.87|2019.37|2020.87|2019.37|2020.13|2018.63|0
1613682600000|2021-02-18 21:10:00|2020.86|2019.36|2020.02|2018.52|2021.02|2019.52|2019.82|2018.32|0
1613682900000|2021-02-18 21:15:00|2020|2018.5|2019.96|2018.46|2020|2018.5|2019.75|2018.25|0
1613683200000|2021-02-18 21:20:00|2019.92|2018.42|2019.83|2018.33|2019.96|2018.46|2019.75|2018.25|0
1613683500000|2021-02-18 21:25:00|2019.79|2018.29|2019.92|2018.42|2019.96|2018.46|2019.71|2018.21|0
1613683800000|2021-02-18 21:30:00|2019.9|2018.4|2020.42|2018.92|2020.62|2019.12|2019.77|2018.27|0
1613684100000|2021-02-18 21:35:00|2020.4|2018.9|2020.52|2019.02|2020.62|2019.12|2020.22|2018.72|0
1613684400000|2021-02-18 21:40:00|2020.5|2019|2020.52|2019.02|2020.62|2019.12|2020.22|2018.72|0
1613684700000|2021-02-18 21:45:00|2020.54|2019.04|2020.09|2018.59|2020.62|2019.12|2019.98|2018.48|0
1613685000000|2021-02-18 21:50:00|2020.07|2018.57|2019.68|2018.18|2020.09|2018.59|2019.58|2018.08|0
1613685300000|2021-02-18 21:55:00|2019.67|2018.17|2020.23|2018.73|2020.33|2018.83|2019.48|2017.98|0
1613685600000|2021-02-18 22:00:00|2019.98|2018.48|2020.1|2018.6|2020.23|2018.73|2019.98|2018.48|0
1613685900000|2021-02-18 22:05:00|2020.14|2018.64|2020.1|2018.6|2020.14|2018.64|2020.1|2018.6|0
1613686200000|2021-02-18 22:10:00|2020.06|2018.56|2020.27|2018.77|2020.27|2018.77|2020.06|2018.56|0
1613686500000|2021-02-18 22:15:00|2020.14|2018.64|2020.06|2018.56|2020.27|2018.77|2020.02|2018.52|0
1613686800000|2021-02-18 22:20:00|2020.02|2018.52|2020.1|2018.6|2020.27|2018.77|2020.02|2018.52|0
1613687100000|2021-02-18 22:25:00|2020.14|2018.64|2020.27|2018.77|2020.27|2018.77|2020.1|2018.6|0
1613687400000|2021-02-18 22:30:00|2020.14|2018.64|2020.14|2018.64|2020.27|2018.77|2020.14|2018.64|0
1613687700000|2021-02-18 22:35:00|2020.1|2018.6|2020.27|2018.77|2020.27|2018.77|2020.1|2018.6|0
1613688000000|2021-02-18 22:40:00|2020.23|2018.73|2020.31|2018.81|2020.31|2018.81|2020.14|2018.64|0
1613688300000|2021-02-18 22:45:00|2020.27|2018.77|2020.27|2018.77|2020.35|2018.85|2020.14|2018.64|0
1613688600000|2021-02-18 22:50:00|2020.31|2018.81|2020.31|2018.81|2020.35|2018.85|2020.31|2018.81|0
1613688900000|2021-02-18 22:55:00|2020.35|2018.85|2020.35|2018.85|2020.39|2018.89|2020.35|2018.85|0
1613689200000|2021-02-18 23:00:00|2020.33|2018.83|2021.22|2019.72|2021.22|2019.72|2019.58|2018.08|0
1613689500000|2021-02-18 23:05:00|2021.21|2019.71|2021.32|2019.82|2021.42|2019.92|2020.98|2019.48|0
1613689800000|2021-02-18 23:10:00|2021.33|2019.83|2021.12|2019.62|2021.42|2019.92|2020.98|2019.48|0
1613690100000|2021-02-18 23:15:00|2021.13|2019.63|2021.12|2019.62|2021.42|2019.92|2021.12|2019.62|0
1613690400000|2021-02-18 23:20:00|2021.13|2019.63|2020.58|2019.08|2021.22|2019.72|2020.48|2018.98|0
1613690700000|2021-02-18 23:25:00|2020.6|2019.1|2021.12|2019.62|2021.17|2019.67|2020.6|2019.1|0
1613691000000|2021-02-18 23:30:00|2021.13|2019.63|2020.48|2018.98|2021.32|2019.82|2020.14|2018.64|0
1613691300000|2021-02-18 23:35:00|2020.46|2018.96|2019.77|2018.27|2020.47|2018.97|2019.72|2018.22|0
1613691600000|2021-02-18 23:40:00|2019.78|2018.28|2018.58|2017.08|2020.08|2018.58|2018.48|2016.98|0
1613691900000|2021-02-18 23:45:00|2018.57|2017.07|2018.24|2016.74|2018.57|2017.07|2017.49|2015.99|0
1613692200000|2021-02-18 23:50:00|2018.25|2016.75|2017.73|2016.23|2018.34|2016.84|2017.19|2015.69|0
1613692500000|2021-02-18 23:55:00|2017.74|2016.24|2018.01|2016.51|2018.25|2016.75|2017.46|2015.96|0
1613692800000|2021-02-19 00:00:00|2017.99|2016.49|2018.11|2016.61|2018.65|2017.15|2017.7|2016.2|0
1613693100000|2021-02-19 00:05:00|2018.12|2016.62|2018.21|2016.71|2018.6|2017.1|2017.6|2016.1|0
1613693400000|2021-02-19 00:10:00|2018.22|2016.72|2017.7|2016.2|2018.31|2016.81|2017.7|2016.2|0
1613693700000|2021-02-19 00:15:00|2017.69|2016.19|2018.77|2017.27|2018.79|2017.29|2016.88|2015.38|0
1613694000000|2021-02-19 00:20:00|2018.78|2017.28|2019.69|2018.19|2020.18|2018.68|2018.72|2017.22|0
1613694300000|2021-02-19 00:25:00|2019.68|2018.18|2019.16|2017.66|2019.68|2018.18|2019.14|2017.64|0
1613694600000|2021-02-19 00:30:00|2019.17|2017.67|2019.63|2018.13|2019.67|2018.17|2019.16|2017.66|0
1613694900000|2021-02-19 00:35:00|2019.64|2018.14|2019.17|2017.67|2019.67|2018.17|2019.16|2017.66|0
1613695200000|2021-02-19 00:40:00|2019.18|2017.68|2020.1|2018.6|2020.13|2018.63|2018.89|2017.39|0
1613695500000|2021-02-19 00:45:00|2020.11|2018.61|2020.1|2018.6|2020.13|2018.63|2019.17|2017.67|0
1613695800000|2021-02-19 00:50:00|2020.11|2018.61|2019.2|2017.7|2020.11|2018.61|2019.14|2017.64|0
1613696100000|2021-02-19 00:55:00|2019.21|2017.71|2019.71|2018.21|2020.17|2018.67|2018.95|2017.45|0
1613696400000|2021-02-19 01:00:00|2019.78|2018.28|2021.25|2019.75|2021.29|2019.79|2019.27|2017.77|0
1613696700000|2021-02-19 01:05:00|2021.26|2019.76|2020.71|2019.21|2021.71|2020.21|2020.7|2019.2|0
1613697000000|2021-02-19 01:10:00|2020.68|2019.18|2019.14|2017.64|2021.14|2019.64|2019.14|2017.64|0
1613697300000|2021-02-19 01:15:00|2019.15|2017.65|2019.22|2017.72|2019.7|2018.2|2018.63|2017.13|0
1613697600000|2021-02-19 01:20:00|2019.23|2017.73|2018.72|2017.22|2019.69|2018.19|2018.72|2017.22|0
1613697900000|2021-02-19 01:25:00|2018.73|2017.23|2016.65|2015.15|2019.2|2017.7|2016.65|2015.15|0
1613698200000|2021-02-19 01:30:00|2016.64|2015.14|2013.62|2012.12|2016.64|2015.14|2013.14|2011.64|0
1613698500000|2021-02-19 01:35:00|2013.6|2012.1|2015.14|2013.64|2015.15|2013.65|2012.68|2011.18|0
1613698800000|2021-02-19 01:40:00|2015.13|2013.63|2014.17|2012.67|2015.16|2013.66|2014.14|2012.64|0
1613699100000|2021-02-19 01:45:00|2014.15|2012.65|2014.63|2013.13|2014.65|2013.15|2014.11|2012.61|0
1613699400000|2021-02-19 01:50:00|2014.62|2013.12|2015.34|2013.84|2015.59|2014.09|2014.14|2012.64|0
1613699700000|2021-02-19 01:55:00|2015.27|2013.77|2016.07|2014.57|2016.07|2014.57|2015.07|2013.57|0
1613700000000|2021-02-19 02:00:00|2016.14|2014.64|2015.58|2014.08|2016.31|2014.81|2015.1|2013.6|0
1613700300000|2021-02-19 02:05:00|2015.59|2014.09|2015.56|2014.06|2016.07|2014.57|2015.07|2013.57|0
1613700600000|2021-02-19 02:10:00|2015.57|2014.07|2015.07|2013.57|2015.57|2014.07|2015.03|2013.53|0
1613700900000|2021-02-19 02:15:00|2015.08|2013.58|2013.05|2011.55|2015.23|2013.73|2012.81|2011.31|0
1613701200000|2021-02-19 02:20:00|2013.04|2011.54|2012.87|2011.37|2013.31|2011.81|2012.31|2010.81|0
1613701500000|2021-02-19 02:25:00|2012.86|2011.36|2013.38|2011.88|2013.61|2012.11|2012.36|2010.86|0
1613701800000|2021-02-19 02:30:00|2013.37|2011.87|2012.84|2011.34|2013.84|2012.34|2012.38|2010.88|0
1613702100000|2021-02-19 02:35:00|2012.71|2011.21|2011.45|2009.95|2013.31|2011.81|2010.93|2009.43|0
1613702400000|2021-02-19 02:40:00|2011.44|2009.94|2011.51|2010.01|2011.99|2010.49|2010.52|2009.02|0
1613702700000|2021-02-19 02:45:00|2011.52|2010.02|2011.84|2010.34|2012.58|2011.08|2011.51|2010.01|0
1613703000000|2021-02-19 02:50:00|2011.78|2010.28|2011.3|2009.8|2012.29|2010.79|2011.3|2009.8|0
1613703300000|2021-02-19 02:55:00|2011.23|2009.73|2011.29|2009.79|2012.08|2010.58|2011.05|2009.55|0
1613703600000|2021-02-19 03:00:00|2011.3|2009.8|2011.56|2010.06|2011.58|2010.08|2011.03|2009.53|0
1613703900000|2021-02-19 03:05:00|2011.55|2010.05|2012.08|2010.58|2012.1|2010.6|2011.1|2009.6|0
1613704200000|2021-02-19 03:10:00|2012.07|2010.57|2012.8|2011.3|2012.8|2011.3|2012.03|2010.53|0
1613704500000|2021-02-19 03:15:00|2012.58|2011.08|2013.03|2011.53|2013.06|2011.56|2012.56|2011.06|0
1613704800000|2021-02-19 03:20:00|2013.05|2011.55|2012.6|2011.1|2013.05|2011.55|2012.07|2010.57|0
1613705100000|2021-02-19 03:25:00|2012.59|2011.09|2013.57|2012.07|2014.01|2012.51|2012.58|2011.08|0
1613705400000|2021-02-19 03:30:00|2013.8|2012.3|2014.02|2012.52|2014.06|2012.56|2013.09|2011.59|0
1613705700000|2021-02-19 03:35:00|2014.03|2012.53|2014.98|2013.48|2015.44|2013.94|2014.02|2012.52|0
1613706000000|2021-02-19 03:40:00|2014.99|2013.49|2015.39|2013.89|2015.45|2013.95|2014.5|2013|0
1613706300000|2021-02-19 03:45:00|2015.38|2013.88|2013.9|2012.4|2015.38|2013.88|2013.68|2012.18|0
1613706600000|2021-02-19 03:50:00|2013.89|2012.39|2013.51|2012.01|2013.95|2012.45|2012.99|2011.49|0
1613706900000|2021-02-19 03:55:00|2013.49|2011.99|2013.02|2011.52|2014.01|2012.51|2013.02|2011.52|0
1613707200000|2021-02-19 04:00:00|2013.03|2011.53|2013.49|2011.99|2013.52|2012.02|2013.02|2011.52|0
1613707500000|2021-02-19 04:05:00|2013.5|2012|2013.01|2011.51|2013.73|2012.23|2012.98|2011.48|0
1613707800000|2021-02-19 04:10:00|2013.02|2011.52|2013.23|2011.73|2013.99|2012.49|2013.01|2011.51|0
1613708100000|2021-02-19 04:15:00|2013.24|2011.74|2014.01|2012.51|2014.03|2012.53|2013.24|2011.74|0
1613708400000|2021-02-19 04:20:00|2014|2012.5|2014.43|2012.93|2014.43|2012.93|2013.93|2012.43|0
1613708700000|2021-02-19 04:25:00|2014.42|2012.92|2013.96|2012.46|2014.43|2012.93|2013.96|2012.46|0
1613709000000|2021-02-19 04:30:00|2013.97|2012.47|2014.43|2012.93|2014.45|2012.95|2013.96|2012.46|0
1613709300000|2021-02-19 04:35:00|2014.44|2012.94|2015.88|2014.38|2015.89|2014.39|2014.43|2012.93|0
1613709600000|2021-02-19 04:40:00|2015.89|2014.39|2016.35|2014.85|2016.36|2014.86|2015.88|2014.38|0
1613709900000|2021-02-19 04:45:00|2016.34|2014.84|2015.9|2014.4|2016.35|2014.85|2015.85|2014.35|0
1613710200000|2021-02-19 04:50:00|2015.89|2014.39|2015.41|2013.91|2015.9|2014.4|2015.39|2013.89|0
1613710500000|2021-02-19 04:55:00|2015.4|2013.9|2015.17|2013.67|2015.86|2014.36|2014.93|2013.43|0
1613710800000|2021-02-19 05:00:00|2015.24|2013.74|2015.92|2014.42|2016.44|2014.94|2015.24|2013.74|0
1613711100000|2021-02-19 05:05:00|2015.85|2014.35|2016.42|2014.92|2016.46|2014.96|2015.43|2013.93|0
1613711400000|2021-02-19 05:10:00|2016.43|2014.93|2017|2015.5|2017.03|2015.53|2016.43|2014.93|0
1613711700000|2021-02-19 05:15:00|2017.01|2015.51|2016.94|2015.44|2017.46|2015.96|2016.5|2015|0
1613712000000|2021-02-19 05:20:00|2016.95|2015.45|2016.98|2015.48|2016.98|2015.48|2016.47|2014.97|0
1613712300000|2021-02-19 05:25:00|2016.97|2015.47|2016.02|2014.52|2016.97|2015.47|2016.02|2014.52|0
1613712600000|2021-02-19 05:30:00|2016|2014.5|2017|2015.5|2017.01|2015.51|2015.54|2014.04|0
1613712900000|2021-02-19 05:35:00|2016.99|2015.49|2017.96|2016.46|2017.99|2016.49|2016.54|2015.04|0
1613713200000|2021-02-19 05:40:00|2017.97|2016.47|2017.95|2016.45|2017.98|2016.48|2017.48|2015.98|0
1613713500000|2021-02-19 05:45:00|2017.94|2016.44|2018.45|2016.95|2018.45|2016.95|2017.48|2015.98|0
1613713800000|2021-02-19 05:50:00|2018.31|2016.81|2018.45|2016.95|2018.48|2016.98|2017.99|2016.49|0
1613714100000|2021-02-19 05:55:00|2018.43|2016.93|2019.1|2017.6|2019.58|2018.08|2018.43|2016.93|0
1613714400000|2021-02-19 06:00:00|2019.11|2017.61|2019.11|2017.61|2019.11|2017.61|2018.14|2016.64|0
1613714700000|2021-02-19 06:05:00|2019.08|2017.58|2019.56|2018.06|2020.02|2018.52|2019.07|2017.57|0
1613715000000|2021-02-19 06:10:00|2019.55|2018.05|2019.62|2018.12|2020.07|2018.57|2019.11|2017.61|0
1613715300000|2021-02-19 06:15:00|2019.63|2018.13|2020.63|2019.13|2020.65|2019.15|2019.63|2018.13|0
1613715600000|2021-02-19 06:20:00|2020.62|2019.12|2020.37|2018.87|2020.63|2019.13|2020.13|2018.63|0
1613715900000|2021-02-19 06:25:00|2020.31|2018.81|2019.67|2018.17|2020.37|2018.87|2019.61|2018.11|0
1613716200000|2021-02-19 06:30:00|2019.68|2018.18|2019.64|2018.14|2020.12|2018.62|2019.62|2018.12|0
1613716500000|2021-02-19 06:35:00|2019.65|2018.15|2020.1|2018.6|2020.54|2019.04|2019.18|2017.68|0
1613716800000|2021-02-19 06:40:00|2020.09|2018.59|2021.01|2019.51|2021.01|2019.51|2020.06|2018.56|0
1613717100000|2021-02-19 06:45:00|2021|2019.5|2021.51|2020.01|2021.51|2020.01|2021|2019.5|0
1613717400000|2021-02-19 06:50:00|2021.53|2020.03|2020.61|2019.11|2021.97|2020.47|2020.57|2019.07|0
1613717700000|2021-02-19 06:55:00|2020.6|2019.1|2021.07|2019.57|2021.08|2019.58|2020.15|2018.65|0
1613718000000|2021-02-19 07:00:00|2020.93|2019.43|2019.7|2018.2|2021.09|2019.59|2019.7|2018.2|0
1613718300000|2021-02-19 07:05:00|2019.71|2018.21|2018.27|2016.77|2020.18|2018.68|2018.24|2016.74|0
1613718600000|2021-02-19 07:10:00|2018.26|2016.76|2019.2|2017.7|2019.21|2017.71|2018.24|2016.74|0
1613718900000|2021-02-19 07:15:00|2019.21|2017.71|2019.2|2017.7|2019.71|2018.21|2018.72|2017.22|0
1613719200000|2021-02-19 07:20:00|2019.21|2017.71|2018.7|2017.2|2019.21|2017.71|2018.25|2016.75|0
1613719500000|2021-02-19 07:25:00|2018.69|2017.19|2018.69|2017.19|2018.73|2017.23|2018.68|2017.18|0
1613719800000|2021-02-19 07:30:00|2018.7|2017.2|2018.9|2017.5|2019.52|2018.12|2017.54|2016.04|10
1613720100000|2021-02-19 07:35:00|2018.77|2017.37|2022.15|2020.75|2022.15|2020.75|2018.15|2016.75|20
1613720400000|2021-02-19 07:40:00|2022.4|2021|2022.15|2020.75|2022.77|2021.37|2021.02|2019.62|28
1613720700000|2021-02-19 07:45:00|2022.27|2020.87|2022.9|2021.5|2024.15|2022.75|2022.27|2020.87|78
1613721000000|2021-02-19 07:50:00|2023.15|2021.75|2023.65|2022.25|2023.65|2022.25|2023.15|2021.75|6
1613721300000|2021-02-19 07:55:00|2023.7|2022.2|2023.52|2022.02|2025.36|2023.86|2023.14|2021.64|0
1613721600000|2021-02-19 08:00:00|2023.5|2022|2021.95|2021.45|2025.7|2025.2|2019.32|2018.82|3675
1613721900000|2021-02-19 08:05:00|2022.07|2021.57|2023.57|2023.07|2024.95|2024.45|2020.2|2019.7|3336
1613722200000|2021-02-19 08:10:00|2023.45|2022.95|2020.95|2020.45|2023.95|2023.45|2020.7|2020.2|1573
1613722500000|2021-02-19 08:15:00|2022.45|2021.95|2020.95|2020.45|2023.82|2023.32|2019.82|2019.32|2040
1613722800000|2021-02-19 08:20:00|2021.07|2020.57|2020.95|2020.45|2022.45|2021.95|2020.57|2020.07|1537
1613723100000|2021-02-19 08:25:00|2021.2|2020.7|2021.45|2020.95|2021.7|2021.2|2019.7|2019.2|954
1613723400000|2021-02-19 08:30:00|2022.32|2021.82|2020.32|2019.82|2023.32|2022.82|2020.32|2019.82|1746
1613723700000|2021-02-19 08:35:00|2020.2|2019.7|2022.95|2022.45|2022.95|2022.45|2020.2|2019.7|1004
1613724000000|2021-02-19 08:40:00|2022.74|2022.24|2019.99|2019.49|2023.49|2022.99|2019.99|2019.49|1017
1613724300000|2021-02-19 08:45:00|2019.86|2019.36|2018.24|2017.74|2020.24|2019.74|2017.74|2017.24|900
1613724600000|2021-02-19 08:50:00|2018.11|2017.61|2021.24|2020.74|2021.24|2020.74|2018.11|2017.61|1054
1613724900000|2021-02-19 08:55:00|2020.99|2020.49|2021.49|2020.99|2022.74|2022.24|2020.99|2020.49|1049
1613725200000|2021-02-19 09:00:00|2021.74|2021.24|2019.24|2018.74|2021.99|2021.49|2018.99|2018.49|1346
1613725500000|2021-02-19 09:05:00|2019.36|2018.86|2020.99|2020.49|2021.74|2021.24|2018.99|2018.49|992
1613725800000|2021-02-19 09:10:00|2021.11|2020.61|2022.99|2022.49|2023.36|2022.86|2020.74|2020.24|1028
1613726100000|2021-02-19 09:15:00|2022.86|2022.36|2022.99|2022.49|2023.11|2022.61|2022.24|2021.74|753
1613726400000|2021-02-19 09:20:00|2023.11|2022.61|2022.36|2021.86|2023.49|2022.99|2022.24|2021.74|1216
1613726700000|2021-02-19 09:25:00|2022.24|2021.74|2022.74|2022.24|2022.74|2022.24|2021.49|2020.99|716
1613727000000|2021-02-19 09:30:00|2022.86|2022.36|2024.49|2023.99|2024.49|2023.99|2022.49|2021.99|1008
1613727300000|2021-02-19 09:35:00|2024.36|2023.86|2024.74|2024.24|2025.24|2024.74|2023.99|2023.49|1514
1613727600000|2021-02-19 09:40:00|2024.86|2024.36|2024.74|2024.24|2025.24|2024.74|2024.49|2023.99|653
1613727900000|2021-02-19 09:45:00|2024.61|2024.11|2023.86|2023.36|2024.86|2024.36|2023.74|2023.24|799
1613728200000|2021-02-19 09:50:00|2023.74|2023.24|2022.74|2022.24|2023.99|2023.49|2022.49|2021.99|548
1613728500000|2021-02-19 09:55:00|2022.86|2022.36|2022.74|2022.24|2023.11|2022.61|2022.49|2021.99|536
1613728800000|2021-02-19 10:00:00|2022.61|2022.11|2023.74|2023.24|2023.74|2023.24|2022.61|2022.11|749
1613729100000|2021-02-19 10:05:00|2023.61|2023.11|2023.24|2022.74|2023.61|2023.11|2022.74|2022.24|661
1613729400000|2021-02-19 10:10:00|2023.11|2022.61|2022.74|2022.24|2023.49|2022.99|2021.36|2020.86|2319
1613729700000|2021-02-19 10:15:00|2022.61|2022.11|2023.74|2023.24|2023.99|2023.49|2022.49|2021.99|652
1613730000000|2021-02-19 10:20:00|2023.61|2023.11|2022.99|2022.49|2023.99|2023.49|2022.99|2022.49|383
1613730300000|2021-02-19 10:25:00|2022.86|2022.36|2022.99|2022.49|2023.49|2022.99|2022.24|2021.74|377
1613730600000|2021-02-19 10:30:00|2022.86|2022.36|2020.74|2020.24|2022.99|2022.49|2020.74|2020.24|540
1613730900000|2021-02-19 10:35:00|2020.61|2020.11|2022.24|2021.74|2022.24|2021.74|2020.49|2019.99|494
1613731200000|2021-02-19 10:40:00|2022.11|2021.61|2022.99|2022.49|2023.24|2022.74|2022.11|2021.61|300
1613731500000|2021-02-19 10:45:00|2023.11|2022.61|2024.99|2024.49|2024.99|2024.49|2022.99|2022.49|780
1613731800000|2021-02-19 10:50:00|2025.11|2024.61|2025.74|2025.24|2025.99|2025.49|2024.74|2024.24|771
1613732100000|2021-02-19 10:55:00|2025.99|2025.49|2024.74|2024.24|2025.99|2025.49|2024.24|2023.74|563
1613732400000|2021-02-19 11:00:00|2024.61|2024.11|2022.99|2022.49|2025.24|2024.74|2022.99|2022.49|596
1613732700000|2021-02-19 11:05:00|2022.74|2022.24|2022.24|2021.74|2023.11|2022.61|2021.99|2021.49|642
1613733000000|2021-02-19 11:10:00|2022.11|2021.61|2022.24|2021.74|2022.74|2022.24|2021.49|2020.99|456
1613733300000|2021-02-19 11:15:00|2022.36|2021.86|2021.49|2020.99|2022.74|2022.24|2021.49|2020.99|442
1613733600000|2021-02-19 11:20:00|2021.74|2021.24|2022.74|2022.24|2022.99|2022.49|2021.74|2021.24|488
1613733900000|2021-02-19 11:25:00|2022.86|2022.36|2022.99|2022.49|2023.49|2022.99|2022.11|2021.61|398
1613734200000|2021-02-19 11:30:00|2022.86|2022.36|2022.24|2021.74|2023.49|2022.99|2021.49|2020.99|565
1613734500000|2021-02-19 11:35:00|2022.49|2021.99|2022.99|2022.49|2022.99|2022.49|2021.99|2021.49|460
1613734800000|2021-02-19 11:40:00|2023.11|2022.61|2022.99|2022.49|2023.24|2022.74|2022.74|2022.24|213
1613735100000|2021-02-19 11:45:00|2022.86|2022.36|2022.74|2022.24|2023.24|2022.74|2022.49|2021.99|281
1613735400000|2021-02-19 11:50:00|2022.86|2022.36|2023.49|2022.99|2023.99|2023.49|2022.86|2022.36|533
1613735700000|2021-02-19 11:55:00|2023.61|2023.11|2022.74|2022.24|2023.99|2023.49|2022.74|2022.24|370
1613736000000|2021-02-19 12:00:00|2022.86|2022.36|2023.61|2023.11|2023.74|2023.24|2022.74|2022.24|315
1613736300000|2021-02-19 12:05:00|2023.74|2023.24|2023.49|2022.99|2023.99|2023.49|2023.24|2022.74|394
1613736600000|2021-02-19 12:10:00|2023.61|2023.11|2024.24|2023.74|2024.24|2023.74|2023.49|2022.99|356
1613736900000|2021-02-19 12:15:00|2023.99|2023.49|2023.99|2023.49|2024.24|2023.74|2023.49|2022.99|419
1613737200000|2021-02-19 12:20:00|2023.74|2023.24|2024.49|2023.99|2024.74|2024.24|2023.74|2023.24|677
1613737500000|2021-02-19 12:25:00|2024.61|2024.11|2024.99|2024.49|2025.24|2024.74|2024.49|2023.99|427
1613737800000|2021-02-19 12:30:00|2025.24|2024.74|2025.74|2025.24|2025.99|2025.49|2024.74|2024.24|841
1613738100000|2021-02-19 12:35:00|2025.99|2025.49|2025.24|2024.74|2025.99|2025.49|2025.24|2024.74|500
1613738400000|2021-02-19 12:40:00|2025.11|2024.61|2024.74|2024.24|2025.24|2024.74|2024.74|2024.24|317
1613738700000|2021-02-19 12:45:00|2024.86|2024.36|2026.09|2025.59|2026.21|2025.71|2024.74|2024.24|768
1613739000000|2021-02-19 12:50:00|2026.21|2025.71|2027.59|2027.09|2027.59|2027.09|2026.21|2025.71|637
1613739300000|2021-02-19 12:55:00|2027.84|2027.34|2027.59|2027.09|2028.34|2027.84|2027.59|2027.09|570
1613739600000|2021-02-19 13:00:00|2027.71|2027.21|2027.34|2026.84|2027.84|2027.34|2026.59|2026.09|410
1613739900000|2021-02-19 13:05:00|2027.21|2026.71|2026.84|2026.34|2027.71|2027.21|2026.84|2026.34|347
1613740200000|2021-02-19 13:10:00|2026.59|2026.09|2027.84|2027.34|2028.09|2027.59|2026.59|2026.09|470
1613740500000|2021-02-19 13:15:00|2027.71|2027.21|2026.84|2026.34|2027.84|2027.34|2026.84|2026.34|2055
1613740800000|2021-02-19 13:20:00|2027.09|2026.59|2026.59|2026.09|2027.21|2026.71|2026.09|2025.59|391
1613741100000|2021-02-19 13:25:00|2026.71|2026.21|2028.34|2027.84|2028.84|2028.34|2026.59|2026.09|2593
1613741400000|2021-02-19 13:30:00|2028.46|2027.96|2027.59|2027.09|2028.59|2028.09|2027.59|2027.09|549
1613741700000|2021-02-19 13:35:00|2027.84|2027.34|2027.59|2027.09|2027.84|2027.34|2026.96|2026.46|338
1613742000000|2021-02-19 13:40:00|2027.71|2027.21|2027.59|2027.09|2027.71|2027.21|2027.09|2026.59|348
1613742300000|2021-02-19 13:45:00|2027.71|2027.21|2030.59|2030.09|2030.84|2030.34|2027.71|2027.21|635
1613742600000|2021-02-19 13:50:00|2030.46|2029.96|2029.21|2028.71|2030.59|2030.09|2028.59|2028.09|608
1613742900000|2021-02-19 13:55:00|2029.09|2028.59|2029.71|2029.21|2030.34|2029.84|2029.09|2028.59|339
1613743200000|2021-02-19 14:00:00|2029.59|2029.09|2027.84|2027.34|2029.84|2029.34|2027.84|2027.34|568
1613743500000|2021-02-19 14:05:00|2028.09|2027.59|2027.46|2026.96|2029.21|2028.71|2027.09|2026.59|938
1613743800000|2021-02-19 14:10:00|2027.59|2027.09|2028.09|2027.59|2028.21|2027.71|2027.34|2026.84|426
1613744100000|2021-02-19 14:15:00|2027.96|2027.46|2028.09|2027.59|2028.59|2028.09|2027.71|2027.21|435
1613744400000|2021-02-19 14:20:00|2028.21|2027.71|2027.59|2027.09|2028.34|2027.84|2027.09|2026.59|452
1613744700000|2021-02-19 14:25:00|2027.71|2027.21|2026.84|2026.34|2027.84|2027.34|2026.59|2026.09|593
1613745000000|2021-02-19 14:30:00|2026.59|2026.09|2027.59|2027.09|2028.09|2027.59|2026.59|2026.09|975
1613745300000|2021-02-19 14:35:00|2027.46|2026.96|2026.84|2026.34|2027.84|2027.34|2026.09|2025.59|805
1613745600000|2021-02-19 14:40:00|2026.71|2026.21|2026.96|2026.46|2027.71|2027.21|2026.34|2025.84|1018
1613745900000|2021-02-19 14:45:00|2026.84|2026.34|2026.34|2025.84|2027.96|2027.46|2025.84|2025.34|1269
1613746200000|2021-02-19 14:50:00|2026.59|2026.09|2028.34|2027.84|2028.34|2027.84|2025.84|2025.34|1261
1613746500000|2021-02-19 14:55:00|2028.21|2027.71|2029.34|2028.84|2029.34|2028.84|2027.96|2027.46|1064
1613746800000|2021-02-19 15:00:00|2029.09|2028.59|2027.84|2027.34|2029.59|2029.09|2027.09|2026.59|1315
1613747100000|2021-02-19 15:05:00|2028.09|2027.59|2028.59|2028.09|2029.21|2028.71|2027.59|2027.09|878
1613747400000|2021-02-19 15:10:00|2028.65|2028.15|2028.4|2027.9|2029.02|2028.52|2027.77|2027.27|747
1613747700000|2021-02-19 15:15:00|2028.27|2027.77|2029.15|2028.65|2029.65|2029.15|2028.27|2027.77|1244
1613748000000|2021-02-19 15:20:00|2029.02|2028.52|2029.65|2029.15|2030.15|2029.65|2028.4|2027.9|833
1613748300000|2021-02-19 15:25:00|2029.77|2029.27|2030.15|2029.65|2031.15|2030.65|2029.65|2029.15|861
1613748600000|2021-02-19 15:30:00|2030.27|2029.77|2030.4|2029.9|2030.65|2030.15|2029.65|2029.15|754
1613748900000|2021-02-19 15:35:00|2030.52|2030.02|2032.02|2031.52|2032.4|2031.9|2030.15|2029.65|770
1613749200000|2021-02-19 15:40:00|2032.15|2031.65|2031.9|2031.4|2033.02|2032.52|2031.65|2031.15|771
1613749500000|2021-02-19 15:45:00|2031.77|2031.27|2031.15|2030.65|2031.9|2031.4|2030.27|2029.77|805
1613749800000|2021-02-19 15:50:00|2031.27|2030.77|2031.77|2031.27|2032.15|2031.65|2031.15|2030.65|736
1613750100000|2021-02-19 15:55:00|2031.9|2031.4|2031.65|2031.15|2032.4|2031.9|2031.65|2031.15|752
1613750400000|2021-02-19 16:00:00|2031.52|2031.02|2031.9|2031.4|2032.65|2032.15|2031.4|2030.9|1137
1613750700000|2021-02-19 16:05:00|2032.02|2031.52|2032.4|2031.9|2033.4|2032.9|2031.9|2031.4|1188
1613751000000|2021-02-19 16:10:00|2032.52|2032.02|2032.65|2032.15|2032.65|2032.15|2031.9|2031.4|841
1613751300000|2021-02-19 16:15:00|2032.52|2032.02|2032.9|2032.4|2032.9|2032.4|2032.15|2031.65|1098
1613751600000|2021-02-19 16:20:00|2033.02|2032.52|2035.06|2033.56|2035.06|2034.52|2032.77|2032.27|2899
1613751900000|2021-02-19 16:25:00|2035.05|2033.55|2036.34|2034.84|2036.36|2034.86|2034.33|2032.83|1011
1613752200000|2021-02-19 16:30:00|2036.21|2034.71|2035.35|2033.95|2037.85|2036.45|2035.35|2033.93|1903
1613752500000|2021-02-19 16:35:00|2035.47|2034.07|2037.22|2035.82|2037.6|2036.2|2035.47|2034.07|74
1613752800000|2021-02-19 16:40:00|2037.35|2035.95|2036.47|2035.07|2040.1|2038.7|2035.85|2034.45|243
1613753100000|2021-02-19 16:45:00|2036.35|2034.95|2035.97|2034.57|2036.72|2035.32|2035.97|2034.57|21
1613753400000|2021-02-19 16:50:00|2035.85|2034.45|2036.35|2034.95|2036.85|2035.45|2035.85|2034.45|19
1613753700000|2021-02-19 16:55:00|2036.22|2034.82|2036.4|2034.9|2037.85|2036.45|2036.1|2034.7|40
1613754000000|2021-02-19 17:00:00|2036.26|2034.76|2036.84|2035.34|2036.84|2035.34|2035.37|2033.87|0
1613754300000|2021-02-19 17:05:00|2036.83|2035.33|2036.27|2034.77|2036.86|2035.36|2035.76|2034.26|0
1613754600000|2021-02-19 17:10:00|2036.28|2034.78|2035.84|2034.34|2036.74|2035.24|2035.28|2033.78|0
1613754900000|2021-02-19 17:15:00|2035.83|2034.33|2035.19|2033.69|2036.34|2034.84|2035.19|2033.69|0
1613755200000|2021-02-19 17:20:00|2035.17|2033.67|2034.1|2032.6|2035.21|2033.71|2033.58|2032.08|0
1613755500000|2021-02-19 17:25:00|2034.08|2032.58|2034.02|2032.52|2035.12|2033.62|2034.02|2032.52|0
1613755800000|2021-02-19 17:30:00|2034.03|2032.53|2033.43|2031.93|2034.53|2033.03|2033.43|2031.93|0
1613756100000|2021-02-19 17:35:00|2033.42|2031.92|2033.49|2031.99|2033.89|2032.39|2032.48|2030.98|0
1613756400000|2021-02-19 17:40:00|2033.48|2031.98|2033.51|2032.01|2033.53|2032.03|2032.42|2030.92|0
1613756700000|2021-02-19 17:45:00|2033.5|2032|2032.97|2031.47|2034.06|2032.56|2032.96|2031.46|0
1613757000000|2021-02-19 17:50:00|2032.96|2031.46|2031.87|2030.37|2033.46|2031.96|2031.85|2030.35|0
1613757300000|2021-02-19 17:55:00|2031.86|2030.36|2032.96|2031.46|2033.45|2031.95|2031.33|2029.83|0
1613757600000|2021-02-19 18:00:00|2032.95|2031.45|2032.03|2030.53|2033.49|2031.99|2031.49|2029.99|0
1613757900000|2021-02-19 18:05:00|2032.05|2030.55|2030|2028.5|2032.08|2030.58|2030|2028.5|0
1613758200000|2021-02-19 18:10:00|2029.98|2028.48|2030.66|2029.16|2031.22|2029.72|2029.98|2028.48|0
1613758500000|2021-02-19 18:15:00|2030.65|2029.15|2030.92|2029.42|2031.77|2030.27|2030.58|2029.08|0
1613758800000|2021-02-19 18:20:00|2030.91|2029.41|2032.03|2030.53|2032.03|2030.53|2030.87|2029.37|0
1613759100000|2021-02-19 18:25:00|2032.01|2030.51|2032.43|2030.93|2032.54|2031.04|2032|2030.5|0
1613759400000|2021-02-19 18:30:00|2032.42|2030.92|2031.39|2029.89|2032.47|2030.97|2030.87|2029.37|0
1613759700000|2021-02-19 18:35:00|2031.4|2029.9|2032.97|2031.47|2032.98|2031.48|2031.35|2029.85|0
1613760000000|2021-02-19 18:40:00|2032.96|2031.46|2034|2032.5|2034.01|2032.51|2032.96|2031.46|0
1613760300000|2021-02-19 18:45:00|2033.99|2032.49|2033.04|2031.54|2034.01|2032.51|2033|2031.5|0
1613760600000|2021-02-19 18:50:00|2033.05|2031.55|2033.51|2032.01|2033.53|2032.03|2032.48|2030.98|0
1613760900000|2021-02-19 18:55:00|2033.5|2032|2034|2032.5|2034.02|2032.52|2033.44|2031.94|0
1613761200000|2021-02-19 19:00:00|2033.99|2032.49|2034.03|2032.53|2034.08|2032.58|2033.98|2032.48|0
1613761500000|2021-02-19 19:05:00|2034.04|2032.54|2033.56|2032.06|2034.12|2032.62|2033.52|2032.02|0
1613761800000|2021-02-19 19:10:00|2033.55|2032.05|2033.5|2032|2033.98|2032.48|2033.48|2031.98|0
1613762100000|2021-02-19 19:15:00|2033.51|2032.01|2033.61|2032.11|2034.61|2033.11|2033.46|2031.96|0
1613762400000|2021-02-19 19:20:00|2033.62|2032.12|2031.96|2030.46|2033.62|2032.12|2031.48|2029.98|0
1613762700000|2021-02-19 19:25:00|2031.97|2030.47|2030.34|2028.84|2031.99|2030.49|2030.29|2028.79|0
1613763000000|2021-02-19 19:30:00|2030.32|2028.82|2031.26|2029.76|2031.89|2030.39|2030.32|2028.82|0
1613763300000|2021-02-19 19:35:00|2031.27|2029.77|2031.26|2029.76|2031.76|2030.26|2030.77|2029.27|0
1613763600000|2021-02-19 19:40:00|2031.27|2029.77|2031.83|2030.33|2031.85|2030.35|2030.73|2029.23|0
1613763900000|2021-02-19 19:45:00|2031.81|2030.31|2031.83|2030.33|2032.4|2030.9|2031.3|2029.8|0
1613764200000|2021-02-19 19:50:00|2031.84|2030.34|2031.81|2030.31|2031.85|2030.35|2031.29|2029.79|0
1613764500000|2021-02-19 19:55:00|2031.83|2030.33|2033.05|2031.55|2033.08|2031.58|2031.81|2030.31|0
1613764800000|2021-02-19 20:00:00|2033.04|2031.54|2033.05|2031.55|2033.58|2032.08|2032.51|2031.01|0
1613765100000|2021-02-19 20:05:00|2033.06|2031.56|2032.51|2031.01|2033.08|2031.58|2032.49|2030.99|0
1613765400000|2021-02-19 20:10:00|2032.53|2031.03|2033.55|2032.05|2034.19|2032.69|2032.5|2031|0
1613765700000|2021-02-19 20:15:00|2033.54|2032.04|2033.66|2032.16|2033.69|2032.19|2033.05|2031.55|0
1613766000000|2021-02-19 20:20:00|2033.67|2032.17|2033.89|2032.39|2034.41|2032.91|2033.1|2031.6|0
1613766300000|2021-02-19 20:25:00|2033.96|2032.46|2034.43|2032.93|2034.43|2032.93|2033.83|2032.33|0
1613766600000|2021-02-19 20:30:00|2034.42|2032.92|2034.38|2032.88|2035.46|2033.96|2033.92|2032.42|0
1613766900000|2021-02-19 20:35:00|2034.39|2032.89|2035.44|2033.94|2035.47|2033.97|2034.35|2032.85|0
1613767200000|2021-02-19 20:40:00|2035.43|2033.93|2033.77|2032.27|2035.47|2033.97|2033.77|2032.27|0
1613767500000|2021-02-19 20:45:00|2033.78|2032.28|2033.84|2032.34|2034.46|2032.96|2033.77|2032.27|0
1613767800000|2021-02-19 20:50:00|2033.85|2032.35|2032.2|2030.7|2033.87|2032.37|2032.17|2030.67|0
1613768100000|2021-02-19 20:55:00|2032.22|2030.72|2033.59|2032.09|2033.65|2032.15|2031.62|2030.12|0
1613768400000|2021-02-19 21:00:00|2033.57|2032.07|2033.03|2031.53|2034.06|2032.56|2032.62|2031.12|0
1613768700000|2021-02-19 21:05:00|2033.01|2031.51|2031.41|2029.91|2033.27|2031.77|2031.06|2029.56|0
1613769000000|2021-02-19 21:10:00|2031.43|2029.93|2031.65|2030.15|2032.46|2030.96|2030.98|2029.48|0
1613769300000|2021-02-19 21:15:00|2031.67|2030.17|2032.17|2030.67|2032.21|2030.71|2031.52|2030.02|0
1613769600000|2021-02-19 21:20:00|2032.21|2030.71|2032.06|2030.56|2032.3|2030.8|2032.02|2030.52|0
1613769900000|2021-02-19 21:25:00|2032.1|2030.6|2032.06|2030.56|2032.14|2030.64|2031.94|2030.44|0
1613770200000|2021-02-19 21:30:00|2032.13|2030.63|2031.69|2030.19|2032.13|2030.63|2031.25|2029.75|0
1613770500000|2021-02-19 21:35:00|2031.71|2030.21|2032.09|2030.59|2032.43|2030.93|2031.69|2030.19|0
1613770800000|2021-02-19 21:40:00|2032.07|2030.57|2032.19|2030.69|2032.43|2030.93|2031.35|2029.85|0
1613771100000|2021-02-19 21:45:00|2032.21|2030.71|2031.69|2030.19|2032.33|2030.83|2031.59|2030.09|0
1613771400000|2021-02-19 21:50:00|2031.67|2030.17|2031.72|2030.22|2031.82|2030.32|2031.15|2029.65|0
1613771700000|2021-02-19 21:55:00|2031.74|2030.24|2031.94|2030.44|2032.22|2030.72|2031.48|2029.98|0
1613772000000|2021-02-19 22:00:00|2032.03|2030.53|2032.03|2030.53|2032.03|2030.53|2032.03|2030.53|0
1613948400000|2021-02-21 23:00:00|2035.34|2033.84|2036.31|2034.81|2036.81|2035.31|2034.91|2033.41|0
1613948700000|2021-02-21 23:05:00|2036.32|2034.82|2036.02|2034.52|2036.67|2035.17|2035.66|2034.16|0
1613949000000|2021-02-21 23:10:00|2036|2034.5|2034.44|2032.94|2036|2034.5|2034.04|2032.54|0
1613949300000|2021-02-21 23:15:00|2034.45|2032.95|2031.81|2030.31|2034.59|2033.09|2031.31|2029.81|0
1613949600000|2021-02-21 23:20:00|2031.83|2030.33|2032.01|2030.51|2032.11|2030.61|2031.7|2030.2|0
1613949900000|2021-02-21 23:25:00|2031.99|2030.49|2030.04|2028.54|2032.01|2030.51|2029.64|2028.14|0
1613950200000|2021-02-21 23:30:00|2030.05|2028.55|2031.52|2030.02|2031.83|2030.33|2030.05|2028.55|0
1613950500000|2021-02-21 23:35:00|2031.54|2030.04|2032.04|2030.54|2032.13|2030.63|2031.28|2029.78|0
1613950800000|2021-02-21 23:40:00|2032.03|2030.53|2031.63|2030.13|2032.04|2030.54|2031.29|2029.79|0
1613951100000|2021-02-21 23:45:00|2031.65|2030.15|2033.43|2031.93|2033.87|2032.37|2031.65|2030.15|0
1613951400000|2021-02-21 23:50:00|2033.41|2031.91|2033.18|2031.68|2033.73|2032.23|2033.12|2031.62|0
1613951700000|2021-02-21 23:55:00|2033.16|2031.66|2033.89|2032.39|2034.13|2032.63|2032.74|2031.24|0
1613952000000|2021-02-22 00:00:00|2033.91|2032.41|2034.64|2033.14|2034.84|2033.34|2033.76|2032.26|0
1613952300000|2021-02-22 00:05:00|2034.6|2033.1|2033.76|2032.26|2034.84|2033.34|2033.45|2031.95|0
1613952600000|2021-02-22 00:10:00|2033.75|2032.25|2034.84|2033.34|2034.94|2033.44|2033.71|2032.21|0
1613952900000|2021-02-22 00:15:00|2034.82|2033.32|2036.76|2035.26|2036.77|2035.27|2034.7|2033.2|0
1613953200000|2021-02-22 00:20:00|2036.74|2035.24|2036.67|2035.17|2037.22|2035.72|2036.17|2034.67|0
1613953500000|2021-02-22 00:25:00|2036.69|2035.19|2036.6|2035.1|2037.17|2035.67|2036.15|2034.65|0
1613953800000|2021-02-22 00:30:00|2036.62|2035.12|2038.03|2036.53|2038.17|2036.67|2036.58|2035.08|0
1613954100000|2021-02-22 00:35:00|2038.02|2036.52|2038.93|2037.43|2038.95|2037.45|2037.98|2036.48|0
1613954400000|2021-02-22 00:40:00|2038.91|2037.41|2039.24|2037.74|2039.36|2037.86|2038.84|2037.34|0
1613954700000|2021-02-22 00:45:00|2039.26|2037.76|2038.26|2036.76|2039.73|2038.23|2038.24|2036.74|0
1613955000000|2021-02-22 00:50:00|2038.24|2036.74|2038.68|2037.18|2038.72|2037.22|2038.2|2036.7|0
1613955300000|2021-02-22 00:55:00|2038.69|2037.19|2039.16|2037.66|2039.63|2038.13|2038.69|2037.19|0
1613955600000|2021-02-22 01:00:00|2039.15|2037.65|2040.7|2039.2|2040.72|2039.22|2039.15|2037.65|0
1613955900000|2021-02-22 01:05:00|2040.72|2039.22|2041.1|2039.6|2041.1|2039.6|2040.2|2038.7|0
1613956200000|2021-02-22 01:10:00|2041.09|2039.59|2040.14|2038.64|2041.12|2039.62|2040.13|2038.63|0
1613956500000|2021-02-22 01:15:00|2040.15|2038.65|2041.15|2039.65|2041.17|2039.67|2040.15|2038.65|0
1613956800000|2021-02-22 01:20:00|2041.17|2039.67|2041.41|2039.91|2041.65|2040.15|2040.69|2039.19|0
1613957100000|2021-02-22 01:25:00|2041.4|2039.9|2040.67|2039.17|2041.64|2040.14|2040.15|2038.65|0
1613957400000|2021-02-22 01:30:00|2040.66|2039.16|2039.19|2037.69|2040.67|2039.17|2039.15|2037.65|0
1613957700000|2021-02-22 01:35:00|2039.18|2037.68|2037.76|2036.26|2039.2|2037.7|2037.75|2036.25|0
1613958000000|2021-02-22 01:40:00|2037.75|2036.25|2037.27|2035.77|2038.75|2037.25|2037.26|2035.76|0
1613958300000|2021-02-22 01:45:00|2037.26|2035.76|2036.32|2034.82|2037.29|2035.79|2035.77|2034.27|0
1613958600000|2021-02-22 01:50:00|2036.33|2034.83|2035.73|2034.23|2037.28|2035.78|2035.23|2033.73|0
1613958900000|2021-02-22 01:55:00|2035.75|2034.25|2035.8|2034.3|2036.35|2034.85|2035.36|2033.86|0
1613959200000|2021-02-22 02:00:00|2035.77|2034.27|2036.39|2034.89|2036.39|2034.89|2035.33|2033.83|0
1613959500000|2021-02-22 02:05:00|2036.38|2034.88|2036.38|2034.88|2036.85|2035.35|2035.88|2034.38|0
1613959800000|2021-02-22 02:10:00|2036.37|2034.87|2037.38|2035.88|2037.84|2036.34|2035.88|2034.38|0
1613960100000|2021-02-22 02:15:00|2037.37|2035.87|2037.43|2035.93|2037.67|2036.17|2036.92|2035.42|0
1613960400000|2021-02-22 02:20:00|2037.5|2036|2036.88|2035.38|2037.67|2036.17|2036.88|2035.38|0
1613960700000|2021-02-22 02:25:00|2036.87|2035.37|2034.39|2032.89|2036.87|2035.37|2034.35|2032.85|0
1613961000000|2021-02-22 02:30:00|2034.38|2032.88|2033.83|2032.33|2034.88|2033.38|2033.81|2032.31|0
1613961300000|2021-02-22 02:35:00|2033.81|2032.31|2034.38|2032.88|2034.84|2033.34|2033.81|2032.31|0
1613961600000|2021-02-22 02:40:00|2034.37|2032.87|2032.84|2031.34|2034.4|2032.9|2032.33|2030.83|0
1613961900000|2021-02-22 02:45:00|2032.83|2031.33|2031.72|2030.22|2032.84|2031.34|2030.72|2029.22|0
1613962200000|2021-02-22 02:50:00|2031.75|2030.25|2031.18|2029.68|2032.16|2030.66|2030.68|2029.18|0
1613962500000|2021-02-22 02:55:00|2031.19|2029.69|2032.67|2031.17|2032.68|2031.18|2031.19|2029.69|0
1613962800000|2021-02-22 03:00:00|2032.6|2031.1|2032.68|2031.18|2032.7|2031.2|2032.18|2030.68|0
1613963100000|2021-02-22 03:05:00|2032.67|2031.17|2032.17|2030.67|2032.68|2031.18|2031.64|2030.14|0
1613963400000|2021-02-22 03:10:00|2032.16|2030.66|2032.67|2031.17|2032.68|2031.18|2031.64|2030.14|0
1613963700000|2021-02-22 03:15:00|2032.65|2031.15|2033.17|2031.67|2033.68|2032.18|2032.64|2031.14|0
1613964000000|2021-02-22 03:20:00|2033.18|2031.68|2033.13|2031.63|2033.18|2031.68|2032.18|2030.68|0
1613964300000|2021-02-22 03:25:00|2033.14|2031.64|2033.61|2032.11|2033.64|2032.14|2032.9|2031.4|0
1613964600000|2021-02-22 03:30:00|2033.54|2032.04|2030.77|2029.27|2033.54|2032.04|2030.25|2028.75|0
1613964900000|2021-02-22 03:35:00|2030.84|2029.34|2032.3|2030.8|2032.79|2031.29|2030.84|2029.34|0
1613965200000|2021-02-22 03:40:00|2032.31|2030.81|2032.77|2031.27|2032.8|2031.3|2031.79|2030.29|0
1613965500000|2021-02-22 03:45:00|2032.79|2031.29|2032.79|2031.29|2033.26|2031.76|2032.31|2030.81|0
1613965800000|2021-02-22 03:50:00|2032.77|2031.27|2032.27|2030.77|2032.79|2031.29|2031.79|2030.29|0
1613966100000|2021-02-22 03:55:00|2032.26|2030.76|2032.75|2031.25|2033.26|2031.76|2031.77|2030.27|0
1613966400000|2021-02-22 04:00:00|2032.76|2031.26|2032.79|2031.29|2033.26|2031.76|2032.76|2031.26|0
1613966700000|2021-02-22 04:05:00|2032.78|2031.28|2033.52|2032.02|2033.76|2032.26|2032.77|2031.27|0
1613967000000|2021-02-22 04:10:00|2033.59|2032.09|2033.71|2032.21|2033.76|2032.26|2033.27|2031.77|0
1613967300000|2021-02-22 04:15:00|2033.7|2032.2|2033.75|2032.25|2034.23|2032.73|2033.24|2031.74|0
1613967600000|2021-02-22 04:20:00|2033.76|2032.26|2033.27|2031.77|2034.21|2032.71|2033.27|2031.77|0
1613967900000|2021-02-22 04:25:00|2033.26|2031.76|2033.73|2032.23|2033.75|2032.25|2033.24|2031.74|0
1613968200000|2021-02-22 04:30:00|2033.74|2032.24|2034.71|2033.21|2034.73|2033.23|2033.73|2032.23|0
1613968500000|2021-02-22 04:35:00|2034.49|2032.99|2033.23|2031.73|2034.49|2032.99|2033.23|2031.73|0
1613968800000|2021-02-22 04:40:00|2033.22|2031.72|2032.24|2030.74|2033.22|2031.72|2032.24|2030.74|0
1613969100000|2021-02-22 04:45:00|2032.25|2030.75|2032.27|2030.77|2033.25|2031.75|2032.25|2030.75|0
1613969400000|2021-02-22 04:50:00|2032.34|2030.84|2032.5|2031|2032.77|2031.27|2032.25|2030.75|0
1613969700000|2021-02-22 04:55:00|2032.51|2031.01|2032.76|2031.26|2032.79|2031.29|2032.32|2030.82|0
1613970000000|2021-02-22 05:00:00|2032.79|2031.29|2032.29|2030.79|2033.3|2031.8|2032.27|2030.77|0
1613970300000|2021-02-22 05:05:00|2032.3|2030.8|2032.01|2030.51|2032.79|2031.29|2031.76|2030.26|0
1613970600000|2021-02-22 05:10:00|2031.94|2030.44|2031.24|2029.74|2032.28|2030.78|2031.24|2029.74|0
1613970900000|2021-02-22 05:15:00|2031.23|2029.73|2031.65|2030.15|2031.7|2030.2|2030.69|2029.19|0
1613971200000|2021-02-22 05:20:00|2031.43|2029.93|2032.69|2031.19|2033.15|2031.65|2031.18|2029.68|0
1613971500000|2021-02-22 05:25:00|2032.7|2031.2|2032.45|2030.95|2032.7|2031.2|2031.67|2030.17|0
1613971800000|2021-02-22 05:30:00|2032.52|2031.02|2032.72|2031.22|2033.69|2032.19|2032.52|2031.02|0
1613972100000|2021-02-22 05:35:00|2032.73|2031.23|2032.57|2031.07|2033.18|2031.68|2032.12|2030.62|0
1613972400000|2021-02-22 05:40:00|2032.5|2031|2031.58|2030.08|2032.61|2031.11|2031.58|2030.08|0
1613972700000|2021-02-22 05:45:00|2031.59|2030.09|2031.54|2030.04|2032.32|2030.82|2031.54|2030.04|0
1613973000000|2021-02-22 05:50:00|2031.4|2029.9|2031.07|2029.57|2031.55|2030.05|2031.04|2029.54|0
1613973300000|2021-02-22 05:55:00|2031.06|2029.56|2030.95|2029.45|2031.52|2030.02|2030.95|2029.45|0
1613973600000|2021-02-22 06:00:00|2030.97|2029.47|2030.94|2029.44|2031.45|2029.95|2030.41|2028.91|0
1613973900000|2021-02-22 06:05:00|2030.93|2029.43|2030.2|2028.7|2030.93|2029.43|2030.18|2028.68|0
1613974200000|2021-02-22 06:10:00|2030.14|2028.64|2030.01|2028.51|2031.44|2029.94|2029.98|2028.48|0
1613974500000|2021-02-22 06:15:00|2030.07|2028.57|2030.99|2029.49|2031|2029.5|2029.99|2028.49|0
1613974800000|2021-02-22 06:20:00|2030.97|2029.47|2030.46|2028.96|2031|2029.5|2030.46|2028.96|0
1613975100000|2021-02-22 06:25:00|2030.47|2028.97|2030.5|2029|2030.98|2029.48|2030.43|2028.93|0
1613975400000|2021-02-22 06:30:00|2030.49|2028.99|2030.56|2029.06|2031.51|2030.01|2030.49|2028.99|0
1613975700000|2021-02-22 06:35:00|2030.63|2029.13|2031.93|2030.43|2031.95|2030.45|2030.57|2029.07|0
1613976000000|2021-02-22 06:40:00|2031.94|2030.44|2031.81|2030.31|2032.03|2030.53|2031.49|2029.99|0
1613976300000|2021-02-22 06:45:00|2031.8|2030.3|2032.3|2030.8|2032.31|2030.81|2031.55|2030.05|0
1613976600000|2021-02-22 06:50:00|2032.29|2030.79|2032.01|2030.51|2032.51|2031.01|2032|2030.5|0
1613976900000|2021-02-22 06:55:00|2032|2030.5|2030.66|2029.16|2032.04|2030.54|2030.66|2029.16|0
1613977200000|2021-02-22 07:00:00|2030.8|2029.3|2029.14|2027.64|2031.61|2030.11|2028.69|2027.19|0
1613977500000|2021-02-22 07:05:00|2029.13|2027.63|2025.63|2024.13|2029.15|2027.65|2025.61|2024.11|0
1613977800000|2021-02-22 07:10:00|2025.61|2024.11|2026.74|2025.24|2026.74|2025.24|2025.16|2023.66|0
1613978100000|2021-02-22 07:15:00|2026.73|2025.23|2024.62|2023.12|2026.74|2025.24|2024.16|2022.66|0
1613978400000|2021-02-22 07:20:00|2024.61|2023.11|2025.14|2023.64|2025.18|2023.68|2023.15|2021.65|0
1613978700000|2021-02-22 07:25:00|2025.15|2023.65|2025.79|2024.29|2025.82|2024.32|2024.1|2022.6|0
1613979000000|2021-02-22 07:30:00|2025.78|2024.28|2028.85|2027.45|2030.47|2029.07|2025.29|2023.79|139
1613979300000|2021-02-22 07:35:00|2028.72|2027.32|2028.35|2026.95|2028.85|2027.45|2028.35|2026.95|71
1613979600000|2021-02-22 07:40:00|2028.22|2026.82|2028.35|2026.95|2028.35|2026.95|2028.1|2026.7|11
1613979900000|2021-02-22 07:45:00|2028.47|2027.07|2028.6|2027.2|2028.72|2027.32|2028.35|2026.95|16
1613980200000|2021-02-22 07:50:00|2028.47|2027.07|2027.35|2025.95|2028.72|2027.32|2027.1|2025.7|13
1613980500000|2021-02-22 07:55:00|2027.38|2025.88|2028.45|2026.95|2028.8|2027.3|2026.91|2025.41|0
1613980800000|2021-02-22 08:00:00|2028.14|2026.64|2024.4|2023.9|2029.52|2029.02|2023.4|2022.9|3872
1613981100000|2021-02-22 08:05:00|2024.02|2023.52|2030.15|2029.65|2030.4|2029.9|2022.9|2022.4|3116
1613981400000|2021-02-22 08:10:00|2030.02|2029.52|2027.65|2027.15|2030.4|2029.9|2026.15|2025.65|1969
1613981700000|2021-02-22 08:15:00|2027.52|2027.02|2025.77|2025.27|2028.65|2028.15|2024.15|2023.65|2021
1613982000000|2021-02-22 08:20:00|2025.9|2025.4|2022.77|2022.27|2026.15|2025.65|2022.65|2022.15|1926
1613982300000|2021-02-22 08:25:00|2022.65|2022.15|2021.4|2020.9|2023.65|2023.15|2020.27|2019.77|2106
1613982600000|2021-02-22 08:30:00|2021.27|2020.77|2019.27|2018.77|2021.27|2020.77|2018.15|2017.65|1332
1613982900000|2021-02-22 08:35:00|2019.15|2018.65|2020.9|2020.4|2021.15|2020.65|2017.65|2017.15|1442
1613983200000|2021-02-22 08:40:00|2021.03|2020.53|2019.9|2019.4|2021.03|2020.53|2018.28|2017.78|1326
1613983500000|2021-02-22 08:45:00|2019.78|2019.28|2018.78|2018.28|2020.03|2019.53|2017.28|2016.78|1012
1613983800000|2021-02-22 08:50:00|2018.65|2018.15|2017.9|2017.4|2018.65|2018.15|2016.65|2016.15|1397
1613984100000|2021-02-22 08:55:00|2017.78|2017.28|2018.28|2017.78|2019.28|2018.78|2016.78|2016.28|1021
1613984400000|2021-02-22 09:00:00|2018.4|2017.9|2020.03|2019.53|2020.28|2019.78|2017.78|2017.28|1134
1613984700000|2021-02-22 09:05:00|2019.9|2019.4|2020.78|2020.28|2021.28|2020.78|2019.28|2018.78|790
1613985000000|2021-02-22 09:10:00|2020.9|2020.4|2020.78|2020.28|2022.03|2021.53|2020.78|2020.28|907
1613985300000|2021-02-22 09:15:00|2021.03|2020.53|2022.4|2021.9|2022.53|2022.03|2020.53|2020.03|607
1613985600000|2021-02-22 09:20:00|2022.53|2022.03|2022.15|2021.65|2023.03|2022.53|2021.15|2020.65|597
1613985900000|2021-02-22 09:25:00|2022.03|2021.53|2020.15|2019.65|2022.03|2021.53|2019.9|2019.4|351
1613986200000|2021-02-22 09:30:00|2020.28|2019.78|2018.53|2018.03|2021.03|2020.53|2018.4|2017.9|559
1613986500000|2021-02-22 09:35:00|2018.28|2017.78|2019.78|2019.28|2019.78|2019.28|2017.53|2017.03|553
1613986800000|2021-02-22 09:40:00|2019.65|2019.15|2017.28|2016.78|2019.65|2019.15|2017.03|2016.53|457
1613987100000|2021-02-22 09:45:00|2017.15|2016.65|2018.53|2018.03|2018.9|2018.4|2016.78|2016.28|500
1613987400000|2021-02-22 09:50:00|2018.4|2017.9|2018.78|2018.28|2019.28|2018.78|2017.78|2017.28|454
1613987700000|2021-02-22 09:55:00|2018.9|2018.4|2020.78|2020.28|2020.9|2020.4|2018.9|2018.4|594
1613988000000|2021-02-22 10:00:00|2021.03|2020.53|2022.53|2022.03|2022.53|2022.03|2020.78|2020.28|651
1613988300000|2021-02-22 10:05:00|2022.4|2021.9|2022.53|2022.03|2023.4|2022.9|2022.28|2021.78|539
1613988600000|2021-02-22 10:10:00|2022.65|2022.15|2023.28|2022.78|2023.28|2022.78|2022.53|2022.03|358
1613988900000|2021-02-22 10:15:00|2023.15|2022.65|2023.03|2022.53|2024.53|2024.03|2023.03|2022.53|456
1613989200000|2021-02-22 10:20:00|2023.15|2022.65|2023.53|2023.03|2023.53|2023.03|2023.03|2022.53|261
1613989500000|2021-02-22 10:25:00|2023.65|2023.15|2024.28|2023.78|2025.03|2024.53|2023.53|2023.03|561
1613989800000|2021-02-22 10:30:00|2024.15|2023.65|2025.65|2025.15|2025.78|2025.28|2024.15|2023.65|498
1613990100000|2021-02-22 10:35:00|2025.78|2025.28|2025.9|2025.4|2026.03|2025.53|2024.78|2024.28|345
1613990400000|2021-02-22 10:40:00|2026.03|2025.53|2026.28|2025.78|2026.4|2025.9|2025.28|2024.78|302
1613990700000|2021-02-22 10:45:00|2026.03|2025.53|2026.03|2025.53|2026.53|2026.03|2025.53|2025.03|360
1613991000000|2021-02-22 10:50:00|2025.9|2025.4|2025.53|2025.03|2026.28|2025.78|2025.28|2024.78|174
1613991300000|2021-02-22 10:55:00|2025.78|2025.28|2025.53|2025.03|2026.28|2025.78|2025.28|2024.78|243
1613991600000|2021-02-22 11:00:00|2025.65|2025.15|2027.28|2026.78|2027.4|2026.9|2025.65|2025.15|349
1613991900000|2021-02-22 11:05:00|2027.4|2026.9|2027.03|2026.53|2027.78|2027.28|2026.28|2025.78|356
1613992200000|2021-02-22 11:10:00|2027.15|2026.65|2026.78|2026.28|2027.53|2027.03|2026.53|2026.03|242
1613992500000|2021-02-22 11:15:00|2026.9|2026.4|2028.65|2028.15|2028.65|2028.15|2026.78|2026.28|460
1613992800000|2021-02-22 11:20:00|2028.78|2028.28|2029.03|2028.53|2029.53|2029.03|2028.28|2027.78|520
1613993100000|2021-02-22 11:25:00|2029.28|2028.78|2027.03|2026.53|2029.28|2028.78|2026.78|2026.28|433
1613993400000|2021-02-22 11:30:00|2027.28|2026.78|2027.28|2026.78|2028.28|2027.78|2027.03|2026.53|365
1613993700000|2021-02-22 11:35:00|2027.15|2026.65|2026.53|2026.03|2027.15|2026.65|2026.03|2025.53|311
1613994000000|2021-02-22 11:40:00|2026.65|2026.15|2028.53|2028.03|2028.53|2028.03|2026.53|2026.03|294
1613994300000|2021-02-22 11:45:00|2028.65|2028.15|2028.78|2028.28|2029.28|2028.78|2028.53|2028.03|226
1613994600000|2021-02-22 11:50:00|2028.53|2028.03|2029.28|2028.78|2029.78|2029.28|2028.53|2028.03|200
1613994900000|2021-02-22 11:55:00|2029.15|2028.65|2030.53|2030.03|2030.53|2030.03|2029.03|2028.53|363
1613995200000|2021-02-22 12:00:00|2030.4|2029.9|2030.28|2029.78|2031.53|2031.03|2030.03|2029.53|617
1613995500000|2021-02-22 12:05:00|2030.03|2029.53|2029.65|2029.15|2030.53|2030.03|2029.28|2028.78|293
1613995800000|2021-02-22 12:10:00|2029.53|2029.03|2029.03|2028.53|2029.78|2029.28|2028.65|2028.15|414
1613996100000|2021-02-22 12:15:00|2028.9|2028.4|2029.78|2029.28|2029.78|2029.28|2028.78|2028.28|311
1613996400000|2021-02-22 12:20:00|2029.65|2029.15|2028.9|2028.4|2029.78|2029.28|2028.78|2028.28|204
1613996700000|2021-02-22 12:25:00|2028.78|2028.28|2028.03|2027.53|2029.4|2028.9|2028.03|2027.53|225
1613997000000|2021-02-22 12:30:00|2028.15|2027.65|2027.28|2026.78|2028.78|2028.28|2027.28|2026.78|329
1613997300000|2021-02-22 12:35:00|2027.4|2026.9|2027.28|2026.78|2027.78|2027.28|2026.78|2026.28|202
1613997600000|2021-02-22 12:40:00|2027.44|2026.94|2026.44|2025.94|2027.56|2027.06|2026.31|2025.81|407
1613997900000|2021-02-22 12:45:00|2026.31|2025.81|2026.19|2025.69|2026.69|2026.19|2026.19|2025.69|766
1613998200000|2021-02-22 12:50:00|2025.94|2025.44|2027.19|2026.69|2027.44|2026.94|2025.69|2025.19|491
1613998500000|2021-02-22 12:55:00|2027.06|2026.56|2027.56|2027.06|2027.56|2027.06|2026.94|2026.44|179
1613998800000|2021-02-22 13:00:00|2027.44|2026.94|2027.19|2026.69|2027.69|2027.19|2026.69|2026.19|625
1613999100000|2021-02-22 13:05:00|2027.31|2026.81|2026.94|2026.44|2027.94|2027.44|2026.94|2026.44|284
1613999400000|2021-02-22 13:10:00|2026.81|2026.31|2026.69|2026.19|2027.19|2026.69|2026.19|2025.69|314
1613999700000|2021-02-22 13:15:00|2026.56|2026.06|2027.19|2026.69|2027.44|2026.94|2026.31|2025.81|185
1614000000000|2021-02-22 13:20:00|2026.94|2026.44|2027.44|2026.94|2027.44|2026.94|2026.44|2025.94|209
1614000300000|2021-02-22 13:25:00|2027.56|2027.06|2028.19|2027.69|2028.19|2027.69|2027.44|2026.94|358
1614000600000|2021-02-22 13:30:00|2028.06|2027.56|2028.94|2028.44|2029.19|2028.69|2028.06|2027.56|552
1614000900000|2021-02-22 13:35:00|2029.06|2028.56|2030.69|2030.19|2031.19|2030.69|2029.06|2028.56|639
1614001200000|2021-02-22 13:40:00|2030.81|2030.31|2030.94|2030.44|2031.44|2030.94|2030.69|2030.19|382
1614001500000|2021-02-22 13:45:00|2030.81|2030.31|2031.19|2030.69|2031.31|2030.81|2030.69|2030.19|292
1614001800000|2021-02-22 13:50:00|2031.31|2030.81|2031.19|2030.69|2031.31|2030.81|2030.56|2030.06|366
1614002100000|2021-02-22 13:55:00|2031.06|2030.56|2030.69|2030.19|2031.19|2030.69|2030.44|2029.94|249
1614002400000|2021-02-22 14:00:00|2030.81|2030.31|2030.06|2029.56|2031.69|2031.19|2030.06|2029.56|472
1614002700000|2021-02-22 14:05:00|2030.19|2029.69|2029.94|2029.44|2030.19|2029.69|2029.81|2029.31|376
1614003000000|2021-02-22 14:10:00|2029.81|2029.31|2029.69|2029.19|2030.19|2029.69|2029.31|2028.81|2390
1614003300000|2021-02-22 14:15:00|2029.94|2029.44|2027.69|2027.19|2030.44|2029.94|2027.56|2027.06|944
1614003600000|2021-02-22 14:20:00|2027.81|2027.31|2027.19|2026.69|2029.69|2029.19|2027.19|2026.69|874
1614003900000|2021-02-22 14:25:00|2027.31|2026.81|2026.69|2026.19|2027.44|2026.94|2026.06|2025.56|2887
1614004200000|2021-02-22 14:30:00|2026.94|2026.44|2027.44|2026.94|2028.06|2027.56|2025.81|2025.31|1584
1614004500000|2021-02-22 14:35:00|2027.31|2026.81|2029.06|2028.56|2029.44|2028.94|2026.94|2026.44|994
1614004800000|2021-02-22 14:40:00|2028.94|2028.44|2030.44|2029.94|2030.56|2030.06|2027.44|2026.94|1322
1614005100000|2021-02-22 14:45:00|2030.56|2030.06|2030.44|2029.94|2031.19|2030.69|2029.44|2028.94|907
1614005400000|2021-02-22 14:50:00|2030.56|2030.06|2030.44|2029.94|2031.44|2030.94|2029.69|2029.19|617
1614005700000|2021-02-22 14:55:00|2030.56|2030.06|2030.69|2030.19|2031.44|2030.94|2029.44|2028.94|754
1614006000000|2021-02-22 15:00:00|2030.44|2029.94|2030.81|2030.31|2031.31|2030.81|2029.94|2029.44|792
1614006300000|2021-02-22 15:05:00|2030.94|2030.44|2031.69|2031.19|2031.81|2031.31|2030.44|2029.94|432
1614006600000|2021-02-22 15:10:00|2031.36|2030.86|2031.86|2031.36|2032.36|2031.86|2030.61|2030.11|816
1614006900000|2021-02-22 15:15:00|2031.73|2031.23|2029.36|2028.86|2031.86|2031.36|2028.86|2028.36|1056
1614007200000|2021-02-22 15:20:00|2029.48|2028.98|2029.86|2029.36|2030.36|2029.86|2029.36|2028.86|389
1614007500000|2021-02-22 15:25:00|2029.98|2029.48|2030.61|2030.11|2030.86|2030.36|2029.36|2028.86|462
1614007800000|2021-02-22 15:30:00|2030.48|2029.98|2030.11|2029.61|2030.61|2030.11|2029.11|2028.61|553
1614008100000|2021-02-22 15:35:00|2030.23|2029.73|2032.48|2031.98|2032.61|2032.11|2030.23|2029.73|854
1614008400000|2021-02-22 15:40:00|2032.36|2031.86|2034.36|2033.86|2034.48|2033.98|2032.23|2031.73|1228
1614008700000|2021-02-22 15:45:00|2034.23|2033.73|2033.36|2032.86|2034.23|2033.73|2032.86|2032.36|531
1614009000000|2021-02-22 15:50:00|2033.23|2032.73|2031.48|2030.98|2033.36|2032.86|2031.11|2030.61|799
1614009300000|2021-02-22 15:55:00|2031.61|2031.11|2031.86|2031.36|2032.23|2031.73|2031.36|2030.86|774
1614009600000|2021-02-22 16:00:00|2031.73|2031.23|2031.11|2030.61|2031.98|2031.48|2030.73|2030.23|1015
1614009900000|2021-02-22 16:05:00|2030.98|2030.48|2031.36|2030.86|2031.61|2031.11|2030.11|2029.61|784
1614010200000|2021-02-22 16:10:00|2031.61|2031.11|2030.11|2029.61|2031.61|2031.11|2028.86|2028.36|2091
1614010500000|2021-02-22 16:15:00|2030.23|2029.73|2031.61|2031.11|2031.73|2031.23|2029.86|2029.36|1018
1614010800000|2021-02-22 16:20:00|2031.86|2031.36|2032.13|2030.63|2032.13|2031.61|2031.23|2030.63|1547
1614011100000|2021-02-22 16:25:00|2032.15|2030.65|2031.72|2030.22|2032.62|2031.12|2031.2|2029.7|1080
1614011400000|2021-02-22 16:30:00|2031.73|2030.23|2031.06|2029.66|2032.43|2031.03|2030.81|2029.41|161
1614011700000|2021-02-22 16:35:00|2031.56|2030.16|2031.68|2030.28|2032.18|2030.78|2031.18|2029.78|476
1614012000000|2021-02-22 16:40:00|2031.93|2030.53|2031.81|2030.41|2032.56|2031.16|2031.81|2030.41|15
1614012300000|2021-02-22 16:45:00|2031.68|2030.28|2031.56|2030.16|2032.31|2030.91|2031.43|2030.03|4
1614012600000|2021-02-22 16:50:00|2031.81|2030.41|2031.43|2030.03|2032.18|2030.78|2031.43|2030.03|29
1614012900000|2021-02-22 16:55:00|2031.56|2030.16|2031.99|2030.49|2031.99|2030.53|2031.06|2029.66|33
1614013200000|2021-02-22 17:00:00|2031.98|2030.48|2031.44|2029.94|2031.99|2030.49|2030.92|2029.42|0
1614013500000|2021-02-22 17:05:00|2031.42|2029.92|2030.92|2029.42|2031.94|2030.44|2030.88|2029.38|0
1614013800000|2021-02-22 17:10:00|2030.94|2029.44|2031.37|2029.87|2031.41|2029.91|2030.84|2029.34|0
1614014100000|2021-02-22 17:15:00|2031.38|2029.88|2031.36|2029.86|2031.94|2030.44|2030.78|2029.28|0
1614014400000|2021-02-22 17:20:00|2031.35|2029.85|2030.89|2029.39|2031.93|2030.43|2030.86|2029.36|0
1614014700000|2021-02-22 17:25:00|2030.87|2029.37|2031.89|2030.39|2031.99|2030.49|2030.83|2029.33|0
1614015000000|2021-02-22 17:30:00|2031.9|2030.4|2032.45|2030.95|2032.45|2030.95|2031.33|2029.83|0
1614015300000|2021-02-22 17:35:00|2032.46|2030.96|2033.02|2031.52|2033.1|2031.6|2031.95|2030.45|0
1614015600000|2021-02-22 17:40:00|2033.03|2031.53|2033.03|2031.53|2033.56|2032.06|2032.52|2031.02|0
1614015900000|2021-02-22 17:45:00|2033.05|2031.55|2033.04|2031.54|2033.1|2031.6|2032.56|2031.06|0
1614016200000|2021-02-22 17:50:00|2033.06|2031.56|2033.15|2031.65|2033.61|2032.11|2032.58|2031.08|0
1614016500000|2021-02-22 17:55:00|2033.14|2031.64|2033.6|2032.1|2033.64|2032.14|2033.03|2031.53|0
1614016800000|2021-02-22 18:00:00|2033.59|2032.09|2033.05|2031.55|2034.1|2032.6|2033.04|2031.54|0
1614017100000|2021-02-22 18:05:00|2033.04|2031.54|2032.65|2031.15|2033.14|2031.64|2032.62|2031.12|0
1614017400000|2021-02-22 18:10:00|2032.66|2031.16|2033.17|2031.67|2033.2|2031.7|2032.59|2031.09|0
1614017700000|2021-02-22 18:15:00|2033.18|2031.68|2033.19|2031.69|2033.71|2032.21|2033.17|2031.67|0
1614018000000|2021-02-22 18:20:00|2033.21|2031.71|2033.75|2032.25|2034.29|2032.79|2033.21|2031.71|0
1614018300000|2021-02-22 18:25:00|2033.74|2032.24|2034.35|2032.85|2034.35|2032.85|2033.74|2032.24|0
1614018600000|2021-02-22 18:30:00|2034.33|2032.83|2034.83|2033.33|2034.9|2033.4|2034.33|2032.83|0
1614018900000|2021-02-22 18:35:00|2034.85|2033.35|2034.93|2033.43|2035.4|2033.9|2034.83|2033.33|0
1614019200000|2021-02-22 18:40:00|2034.94|2033.44|2035|2033.5|2035|2033.5|2034.43|2032.93|0
1614019500000|2021-02-22 18:45:00|2035.01|2033.51|2034.99|2033.49|2035.51|2034.01|2034.96|2033.46|0
1614019800000|2021-02-22 18:50:00|2035|2033.5|2035.03|2033.53|2035.49|2033.99|2034.97|2033.47|0
1614020100000|2021-02-22 18:55:00|2035.04|2033.54|2034.99|2033.49|2035.56|2034.06|2034.96|2033.46|0
1614020400000|2021-02-22 19:00:00|2035|2033.5|2034.93|2033.43|2035.49|2033.99|2034.49|2032.99|0
1614020700000|2021-02-22 19:05:00|2034.94|2033.44|2034.83|2033.33|2034.97|2033.47|2034.44|2032.94|0
1614021000000|2021-02-22 19:10:00|2034.82|2033.32|2034.24|2032.74|2034.83|2033.33|2034.24|2032.74|0
1614021300000|2021-02-22 19:15:00|2034.25|2032.75|2034.49|2032.99|2034.86|2033.36|2034.24|2032.74|0
1614021600000|2021-02-22 19:20:00|2034.48|2032.98|2034.46|2032.96|2034.49|2032.99|2034.42|2032.92|0
1614021900000|2021-02-22 19:25:00|2034.48|2032.98|2034.95|2033.45|2034.99|2033.49|2034.48|2032.98|0
1614022200000|2021-02-22 19:30:00|2034.96|2033.46|2034.47|2032.97|2035|2033.5|2034.45|2032.95|0
1614022500000|2021-02-22 19:35:00|2034.48|2032.98|2034.42|2032.92|2034.5|2033|2034.39|2032.89|0
1614022800000|2021-02-22 19:40:00|2034.4|2032.9|2034.41|2032.91|2034.43|2032.93|2033.92|2032.42|0
1614023100000|2021-02-22 19:45:00|2034.42|2032.92|2033.88|2032.38|2034.45|2032.95|2033.86|2032.36|0
1614023400000|2021-02-22 19:50:00|2033.89|2032.39|2033.36|2031.86|2034.45|2032.95|2033.35|2031.85|0
1614023700000|2021-02-22 19:55:00|2033.35|2031.85|2033.45|2031.95|2033.88|2032.38|2033.35|2031.85|0
1614024000000|2021-02-22 20:00:00|2033.44|2031.94|2032.83|2031.33|2033.47|2031.97|2032.37|2030.87|0
1614024300000|2021-02-22 20:05:00|2032.84|2031.34|2032.3|2030.8|2032.87|2031.37|2032.24|2030.74|0
1614024600000|2021-02-22 20:10:00|2032.31|2030.81|2031.71|2030.21|2032.35|2030.85|2031.16|2029.66|0
1614024900000|2021-02-22 20:15:00|2031.69|2030.19|2031.71|2030.21|2032.29|2030.79|2031.48|2029.98|0
1614025200000|2021-02-22 20:20:00|2031.69|2030.19|2030.83|2029.33|2032.25|2030.75|2030.79|2029.29|0
1614025500000|2021-02-22 20:25:00|2030.84|2029.34|2029.7|2028.2|2031.33|2029.83|2029.67|2028.17|0
1614025800000|2021-02-22 20:30:00|2029.68|2028.18|2029.76|2028.26|2030.36|2028.86|2029.68|2028.18|0
1614026100000|2021-02-22 20:35:00|2029.75|2028.25|2029.15|2027.65|2029.78|2028.28|2029.12|2027.62|0
1614026400000|2021-02-22 20:40:00|2029.17|2027.67|2029.16|2027.66|2029.72|2028.22|2029.03|2027.53|0
1614026700000|2021-02-22 20:45:00|2029.21|2027.71|2029.23|2027.73|2030.23|2028.73|2029.21|2027.71|0
1614027000000|2021-02-22 20:50:00|2029.15|2027.65|2028.08|2026.58|2029.17|2027.67|2028.04|2026.54|0
1614027300000|2021-02-22 20:55:00|2028.1|2026.6|2026.49|2024.99|2028.65|2027.15|2025.88|2024.38|0
1614027600000|2021-02-22 21:00:00|2027.01|2025.51|2027.76|2026.26|2028.79|2027.29|2026.5|2025|0
1614027900000|2021-02-22 21:05:00|2027.74|2026.24|2027.77|2026.27|2027.97|2026.47|2026.92|2025.42|0
1614028200000|2021-02-22 21:10:00|2027.79|2026.29|2027.46|2025.96|2028.17|2026.67|2027.23|2025.73|0
1614028500000|2021-02-22 21:15:00|2027.42|2025.92|2027.54|2026.04|2027.66|2026.16|2027.38|2025.88|0
1614028800000|2021-02-22 21:20:00|2027.58|2026.08|2027.34|2025.84|2027.58|2026.08|2027.29|2025.79|0
1614029100000|2021-02-22 21:25:00|2027.42|2025.92|2027.42|2025.92|2027.54|2026.04|2027.34|2025.84|0
1614029400000|2021-02-22 21:30:00|2027.4|2025.9|2028.33|2026.83|2028.78|2027.28|2027.28|2025.78|0
1614029700000|2021-02-22 21:35:00|2028.35|2026.85|2028.13|2026.63|2028.78|2027.28|2028.13|2026.63|0
1614030000000|2021-02-22 21:40:00|2028.15|2026.65|2027.49|2025.99|2028.33|2026.83|2027.49|2025.99|0
1614030300000|2021-02-22 21:45:00|2027.51|2026.01|2028.33|2026.83|2028.33|2026.83|2027.49|2025.99|0
1614030600000|2021-02-22 21:50:00|2028.32|2026.82|2028.07|2026.57|2028.58|2027.08|2027.63|2026.13|0
1614030900000|2021-02-22 21:55:00|2028.05|2026.55|2028.29|2026.79|2028.52|2027.02|2027.77|2026.27|0
1614031200000|2021-02-22 22:00:00|2028.25|2026.75|2028.09|2026.59|2028.25|2026.75|2027.92|2026.42|0
1614031500000|2021-02-22 22:05:00|2028|2026.5|2028.04|2026.54|2028.08|2026.58|2027.91|2026.41|0
1614031800000|2021-02-22 22:10:00|2027.91|2026.41|2027.99|2026.49|2028.08|2026.58|2027.91|2026.41|0
1614032100000|2021-02-22 22:15:00|2027.91|2026.41|2027.83|2026.33|2027.95|2026.45|2027.58|2026.08|0
1614032400000|2021-02-22 22:20:00|2027.91|2026.41|2027.99|2026.49|2028.08|2026.58|2027.87|2026.37|0
1614032700000|2021-02-22 22:25:00|2027.95|2026.45|2027.91|2026.41|2027.95|2026.45|2027.91|2026.41|0
1614033000000|2021-02-22 22:30:00|2027.95|2026.45|2027.91|2026.41|2027.95|2026.45|2027.83|2026.33|0
1614033300000|2021-02-22 22:35:00|2027.95|2026.45|2027.87|2026.37|2027.99|2026.49|2027.62|2026.12|0
1614033600000|2021-02-22 22:40:00|2027.95|2026.45|2027.79|2026.29|2027.95|2026.45|2027.71|2026.21|0
1614033900000|2021-02-22 22:45:00|2027.83|2026.33|2027.91|2026.41|2027.95|2026.45|2027.79|2026.29|0
1614034200000|2021-02-22 22:50:00|2027.83|2026.33|2027.79|2026.29|2027.91|2026.41|2027.75|2026.25|0
1614034500000|2021-02-22 22:55:00|2027.67|2026.17|2027.95|2026.45|2027.99|2026.49|2027.67|2026.17|0
1614034800000|2021-02-22 23:00:00|2027.99|2026.49|2029.91|2028.41|2030.05|2028.55|2027.99|2026.49|0
1614035100000|2021-02-22 23:05:00|2029.89|2028.39|2030.15|2028.65|2030.35|2028.85|2029.5|2028|0
1614035400000|2021-02-22 23:10:00|2030.17|2028.67|2030.15|2028.65|2030.65|2029.15|2030.05|2028.55|0
1614035700000|2021-02-22 23:15:00|2030.17|2028.67|2030.05|2028.55|2030.25|2028.75|2029.91|2028.41|0
1614036000000|2021-02-22 23:20:00|2030.07|2028.57|2030.44|2028.94|2030.8|2029.3|2030.07|2028.57|0
1614036300000|2021-02-22 23:25:00|2030.45|2028.95|2030.86|2029.36|2030.86|2029.36|2030.44|2028.94|0
1614036600000|2021-02-22 23:30:00|2030.84|2029.34|2028.91|2027.41|2030.86|2029.36|2028.81|2027.31|0
1614036900000|2021-02-22 23:35:00|2028.9|2027.4|2029.76|2028.26|2030|2028.5|2028.86|2027.36|0
1614037200000|2021-02-22 23:40:00|2029.75|2028.25|2030.15|2028.65|2030.2|2028.7|2029.35|2027.85|0
1614037500000|2021-02-22 23:45:00|2030.14|2028.64|2029.56|2028.06|2030.2|2028.7|2029.45|2027.95|0
1614037800000|2021-02-22 23:50:00|2029.57|2028.07|2029.56|2028.06|2029.76|2028.26|2029.15|2027.65|0
1614038100000|2021-02-22 23:55:00|2029.54|2028.04|2028.71|2027.21|2029.56|2028.06|2028.16|2026.66|0
1614038400000|2021-02-23 00:00:00|2028.72|2027.22|2026.75|2025.25|2029.15|2027.65|2026.55|2025.05|0
1614038700000|2021-02-23 00:05:00|2026.76|2025.26|2025.4|2023.9|2027.2|2025.7|2025.4|2023.9|0
1614039000000|2021-02-23 00:10:00|2025.42|2023.92|2025.92|2024.42|2026.45|2024.95|2024.42|2022.92|0
1614039300000|2021-02-23 00:15:00|2025.94|2024.44|2026.88|2025.38|2027.82|2026.32|2025.92|2024.42|0
1614039600000|2021-02-23 00:20:00|2026.86|2025.36|2027.41|2025.91|2027.91|2026.41|2026.85|2025.35|0
1614039900000|2021-02-23 00:25:00|2027.42|2025.92|2027.87|2026.37|2028.35|2026.85|2027.38|2025.88|0
1614040200000|2021-02-23 00:30:00|2027.85|2026.35|2027.34|2025.84|2027.86|2026.36|2026.9|2025.4|0
1614040500000|2021-02-23 00:35:00|2027.32|2025.82|2027.91|2026.41|2028.37|2026.87|2027.32|2025.82|0
1614040800000|2021-02-23 00:40:00|2027.9|2026.4|2028.39|2026.89|2028.39|2026.89|2027.43|2025.93|0
1614041100000|2021-02-23 00:45:00|2028.37|2026.87|2027.87|2026.37|2028.39|2026.89|2027.87|2026.37|0
1614041400000|2021-02-23 00:50:00|2027.89|2026.39|2027.36|2025.86|2028.11|2026.61|2027.33|2025.83|0
1614041700000|2021-02-23 00:55:00|2027.37|2025.87|2026.06|2024.56|2027.37|2025.87|2025.81|2024.31|0
1614042000000|2021-02-23 01:00:00|2026.13|2024.63|2026.33|2024.83|2026.83|2025.33|2025.81|2024.31|0
1614042300000|2021-02-23 01:05:00|2026.34|2024.84|2026.79|2025.29|2027.33|2025.83|2026.33|2024.83|0
1614042600000|2021-02-23 01:10:00|2026.8|2025.3|2027.05|2025.55|2027.31|2025.81|2026.31|2024.81|0
1614042900000|2021-02-23 01:15:00|2027.04|2025.54|2027.84|2026.34|2027.85|2026.35|2026.3|2024.8|0
1614043200000|2021-02-23 01:20:00|2027.83|2026.33|2028.37|2026.87|2028.87|2027.37|2027.6|2026.1|0
1614043500000|2021-02-23 01:25:00|2028.38|2026.88|2029.41|2027.91|2029.43|2027.93|2028.38|2026.88|0
1614043800000|2021-02-23 01:30:00|2029.43|2027.93|2029.41|2027.91|2030.93|2029.43|2028.94|2027.44|0
1614044100000|2021-02-23 01:35:00|2029.48|2027.98|2031.38|2029.88|2031.4|2029.9|2029.43|2027.93|0
1614044400000|2021-02-23 01:40:00|2031.39|2029.89|2031.84|2030.34|2031.92|2030.42|2030.89|2029.39|0
1614044700000|2021-02-23 01:45:00|2031.85|2030.35|2031.39|2029.89|2032.34|2030.84|2030.84|2029.34|0
1614045000000|2021-02-23 01:50:00|2031.46|2029.96|2032.26|2030.76|2032.8|2031.3|2031.39|2029.89|0
1614045300000|2021-02-23 01:55:00|2032.27|2030.77|2032.28|2030.78|2032.79|2031.29|2032.26|2030.76|0
1614045600000|2021-02-23 02:00:00|2032.29|2030.79|2031.76|2030.26|2032.77|2031.27|2031.76|2030.26|0
1614045900000|2021-02-23 02:05:00|2031.77|2030.27|2031.81|2030.31|2032.03|2030.53|2031.55|2030.05|0
1614046200000|2021-02-23 02:10:00|2031.88|2030.38|2032.55|2031.05|2032.55|2031.05|2031.34|2029.84|0
1614046500000|2021-02-23 02:15:00|2032.56|2031.06|2032.79|2031.29|2032.79|2031.29|2032.05|2030.55|0
1614046800000|2021-02-23 02:20:00|2032.77|2031.27|2032.9|2031.4|2033.37|2031.87|2032.28|2030.78|0
1614047100000|2021-02-23 02:25:00|2032.88|2031.38|2032.91|2031.41|2032.91|2031.41|2032.87|2031.37|0
1614047400000|2021-02-23 02:30:00|2032.9|2031.4|2033.9|2032.4|2034.35|2032.85|2032.9|2031.4|0
1614047700000|2021-02-23 02:35:00|2033.89|2032.39|2034.4|2032.9|2034.86|2033.36|2033.87|2032.37|0
1614048000000|2021-02-23 02:40:00|2034.39|2032.89|2034.39|2032.89|2034.4|2032.9|2033.65|2032.15|0
1614048300000|2021-02-23 02:45:00|2034.4|2032.9|2033.85|2032.35|2034.86|2033.36|2033.39|2031.89|0
1614048600000|2021-02-23 02:50:00|2033.83|2032.33|2033.89|2032.39|2034.35|2032.85|2033.83|2032.33|0
1614048900000|2021-02-23 02:55:00|2033.96|2032.46|2034.33|2032.83|2034.83|2033.33|2033.86|2032.36|0
1614049200000|2021-02-23 03:00:00|2034.32|2032.82|2034.33|2032.83|2034.35|2032.85|2033.82|2032.32|0
1614049500000|2021-02-23 03:05:00|2034.32|2032.82|2033.79|2032.29|2034.79|2033.29|2033.77|2032.27|0
1614049800000|2021-02-23 03:10:00|2033.82|2032.32|2032.78|2031.28|2034.26|2032.76|2032.78|2031.28|0
1614050100000|2021-02-23 03:15:00|2032.79|2031.29|2032.19|2030.69|2033.28|2031.78|2032.19|2030.69|0
1614050400000|2021-02-23 03:20:00|2032.12|2030.62|2032.18|2030.68|2032.71|2031.21|2031.68|2030.18|0
1614050700000|2021-02-23 03:25:00|2032.19|2030.69|2033.21|2031.71|2033.22|2031.72|2032.19|2030.69|0
1614051000000|2021-02-23 03:30:00|2033.22|2031.72|2033.72|2032.22|2033.74|2032.24|2033.21|2031.71|0
1614051300000|2021-02-23 03:35:00|2033.71|2032.21|2033.2|2031.7|2033.74|2032.24|2032.69|2031.19|0
1614051600000|2021-02-23 03:40:00|2033.22|2031.72|2033.76|2032.26|2034.22|2032.72|2033.22|2031.72|0
1614051900000|2021-02-23 03:45:00|2033.83|2032.33|2033.73|2032.23|2034.22|2032.72|2033.71|2032.21|0
1614052200000|2021-02-23 03:50:00|2033.72|2032.22|2033.75|2032.25|2034.22|2032.72|2033.71|2032.21|0
1614052500000|2021-02-23 03:55:00|2035.81|2034.31|2036.86|2035.36|2036.86|2035.36|2035.81|2034.31|0
1614052800000|2021-02-23 04:00:00|2036.84|2035.34|2036.35|2034.85|2036.84|2035.34|2036.35|2034.85|0
1614053100000|2021-02-23 04:05:00|2036.37|2034.87|2036.41|2034.91|2036.63|2035.13|2036.37|2034.87|0
1614053400000|2021-02-23 04:10:00|2036.4|2034.9|2036.9|2035.4|2036.92|2035.42|2036.38|2034.88|0
1614053700000|2021-02-23 04:15:00|2036.91|2035.41|2036.92|2035.42|2037.41|2035.91|2036.91|2035.41|0
1614054000000|2021-02-23 04:20:00|2036.93|2035.43|2036.9|2035.4|2037.4|2035.9|2036.89|2035.39|0
1614054300000|2021-02-23 04:25:00|2036.76|2035.26|2037.38|2035.88|2037.38|2035.88|2036.44|2034.94|0
1614054600000|2021-02-23 04:30:00|2037.32|2035.82|2038.44|2036.94|2038.46|2036.96|2036.94|2035.44|0
1614054900000|2021-02-23 04:35:00|2038.31|2036.81|2038.96|2037.46|2038.96|2037.46|2037.98|2036.48|0
1614055200000|2021-02-23 04:40:00|2038.89|2037.39|2037.99|2036.49|2038.98|2037.48|2037.99|2036.49|0
1614055500000|2021-02-23 04:45:00|2038|2036.5|2038.5|2037|2038.5|2037|2037.99|2036.49|0
1614055800000|2021-02-23 04:50:00|2038.52|2037.02|2039.45|2037.95|2039.9|2038.4|2038.49|2036.99|0
1614056100000|2021-02-23 04:55:00|2039.44|2037.94|2039.9|2038.4|2039.92|2038.42|2039.41|2037.91|0
1614056400000|2021-02-23 05:00:00|2039.92|2038.42|2040|2038.5|2040.53|2039.03|2039.44|2037.94|0
1614056700000|2021-02-23 05:05:00|2040.02|2038.52|2039.82|2038.32|2040.52|2039.02|2039.82|2038.32|0
1614057000000|2021-02-23 05:10:00|2039.8|2038.3|2039.76|2038.26|2040.05|2038.55|2039.29|2037.79|0
1614057300000|2021-02-23 05:15:00|2039.78|2038.28|2038.86|2037.36|2039.78|2038.28|2038.85|2037.35|0
1614057600000|2021-02-23 05:20:00|2038.87|2037.37|2038.86|2037.36|2039.35|2037.85|2038.83|2037.33|0
1614057900000|2021-02-23 05:25:00|2038.87|2037.37|2039.37|2037.87|2039.4|2037.9|2038.86|2037.36|0
1614058200000|2021-02-23 05:30:00|2039.39|2037.89|2038.87|2037.37|2039.39|2037.89|2038.37|2036.87|0
1614058500000|2021-02-23 05:35:00|2038.94|2037.44|2039.33|2037.83|2039.34|2037.84|2038.84|2037.34|0
1614058800000|2021-02-23 05:40:00|2039.31|2037.81|2038.59|2037.09|2039.31|2037.81|2038.35|2036.85|0
1614059100000|2021-02-23 05:45:00|2038.66|2037.16|2038.78|2037.28|2038.85|2037.35|2038.35|2036.85|0
1614059400000|2021-02-23 05:50:00|2038.79|2037.29|2038.8|2037.3|2039.28|2037.78|2038.3|2036.8|0
1614059700000|2021-02-23 05:55:00|2038.79|2037.29|2038.31|2036.81|2039.28|2037.78|2038.3|2036.8|0
1614060000000|2021-02-23 06:00:00|2038.32|2036.82|2038.29|2036.79|2039.27|2037.77|2037.82|2036.32|0
1614060300000|2021-02-23 06:05:00|2038.31|2036.81|2037.79|2036.29|2038.31|2036.81|2037.78|2036.28|0
1614060600000|2021-02-23 06:10:00|2037.78|2036.28|2037.71|2036.21|2038|2036.5|2037.49|2035.99|0
1614060900000|2021-02-23 06:15:00|2037.57|2036.07|2037.26|2035.76|2037.57|2036.07|2036.81|2035.31|0
1614061200000|2021-02-23 06:20:00|2037.24|2035.74|2037.26|2035.76|2037.29|2035.79|2036.8|2035.3|0
1614061500000|2021-02-23 06:25:00|2037.28|2035.78|2036.31|2034.81|2037.28|2035.78|2036.3|2034.8|0
1614061800000|2021-02-23 06:30:00|2036.33|2034.83|2036.86|2035.36|2036.86|2035.36|2036.33|2034.83|0
1614062100000|2021-02-23 06:35:00|2036.85|2035.35|2035.86|2034.36|2036.86|2035.36|2035.85|2034.35|0
1614062400000|2021-02-23 06:40:00|2035.85|2034.35|2033.77|2032.27|2035.85|2034.35|2033.28|2031.78|0
1614062700000|2021-02-23 06:45:00|2033.75|2032.25|2032.73|2031.23|2033.77|2032.27|2032.71|2031.21|0
1614063000000|2021-02-23 06:50:00|2032.74|2031.24|2033.65|2032.15|2034.09|2032.59|2032.74|2031.24|0
1614063300000|2021-02-23 06:55:00|2033.66|2032.16|2034.18|2032.68|2034.65|2033.15|2033.65|2032.15|0
1614063600000|2021-02-23 07:00:00|2034.19|2032.69|2032.8|2031.3|2034.19|2032.69|2032.29|2030.79|0
1614063900000|2021-02-23 07:05:00|2032.79|2031.29|2031.3|2029.8|2032.82|2031.32|2031.3|2029.8|0
1614064200000|2021-02-23 07:10:00|2031.31|2029.81|2031.31|2029.81|2031.78|2030.28|2030.81|2029.31|0
1614064500000|2021-02-23 07:15:00|2031.33|2029.83|2031.78|2030.28|2031.83|2030.33|2030.86|2029.36|0
1614064800000|2021-02-23 07:20:00|2031.79|2030.29|2032.79|2031.29|2032.79|2031.29|2031.79|2030.29|0
1614065100000|2021-02-23 07:25:00|2032.93|2031.43|2031.83|2030.33|2033.28|2031.78|2031.83|2030.33|0
1614065400000|2021-02-23 07:30:00|2031.85|2030.35|2032.28|2030.78|2032.79|2031.29|2031.78|2030.28|0
1614065700000|2021-02-23 07:35:00|2032.29|2030.79|2032.68|2031.28|2032.82|2031.41|2032.28|2030.78|4
1614066000000|2021-02-23 07:40:00|2032.56|2031.16|2032.93|2031.53|2032.93|2031.53|2032.43|2031.03|13
1614066300000|2021-02-23 07:45:00|2033.06|2031.66|2033.56|2032.16|2033.68|2032.28|2032.81|2031.41|17
1614066600000|2021-02-23 07:50:00|2033.68|2032.28|2033.81|2032.41|2034.31|2032.91|2033.68|2032.28|15
1614066900000|2021-02-23 07:55:00|2034.44|2032.94|2035.38|2033.88|2035.38|2033.88|2034.42|2032.92|0
1614067200000|2021-02-23 08:00:00|2035.24|2033.74|2035.48|2034.98|2036.36|2035.86|2032.86|2032.36|2078
1614067500000|2021-02-23 08:05:00|2035.61|2035.11|2032.11|2031.61|2036.36|2035.86|2031.11|2030.61|1867
1614067800000|2021-02-23 08:10:00|2031.86|2031.36|2037.23|2036.73|2037.36|2036.86|2031.86|2031.36|1664
1614068100000|2021-02-23 08:15:00|2037.36|2036.86|2028.86|2028.36|2037.48|2036.98|2028.86|2028.36|2347
1614068400000|2021-02-23 08:20:00|2028.61|2028.11|2031.36|2030.86|2031.61|2031.11|2028.11|2027.61|1294
1614068700000|2021-02-23 08:25:00|2031.11|2030.61|2027.48|2026.98|2031.36|2030.86|2026.98|2026.48|1241
1614069000000|2021-02-23 08:30:00|2027.61|2027.11|2026.73|2026.23|2028.36|2027.86|2025.86|2025.36|791
1614069300000|2021-02-23 08:35:00|2026.61|2026.11|2025.86|2025.36|2026.86|2026.36|2024.86|2024.36|1087
1614069600000|2021-02-23 08:40:00|2025.61|2025.11|2025.86|2025.36|2026.36|2025.86|2023.86|2023.36|816
1614069900000|2021-02-23 08:45:00|2025.73|2025.23|2022.61|2022.11|2025.73|2025.23|2022.48|2021.98|1132
1614070200000|2021-02-23 08:50:00|2022.73|2022.23|2021.61|2021.11|2023.36|2022.86|2021.36|2020.86|819
1614070500000|2021-02-23 08:55:00|2021.36|2020.86|2023.23|2022.73|2023.36|2022.86|2020.98|2020.48|858
1614070800000|2021-02-23 09:00:00|2023.11|2022.61|2019.23|2018.73|2023.11|2022.61|2018.98|2018.48|1166
1614071100000|2021-02-23 09:05:00|2019.11|2018.61|2018.86|2018.36|2020.86|2020.36|2018.11|2017.61|1563
1614071400000|2021-02-23 09:10:00|2018.73|2018.23|2016.86|2016.36|2018.86|2018.36|2016.61|2016.11|1026
1614071700000|2021-02-23 09:15:00|2016.98|2016.48|2019.11|2018.61|2019.61|2019.11|2016.86|2016.36|892
1614072000000|2021-02-23 09:20:00|2018.86|2018.36|2017.11|2016.61|2018.98|2018.48|2017.11|2016.61|403
1614072300000|2021-02-23 09:25:00|2016.98|2016.48|2012.23|2011.73|2017.36|2016.86|2012.11|2011.61|1469
1614072600000|2021-02-23 09:30:00|2012.36|2011.86|2009.61|2009.11|2013.11|2012.61|2009.61|2009.11|1429
1614072900000|2021-02-23 09:35:00|2009.48|2008.98|2012.48|2011.98|2013.11|2012.61|2008.61|2008.11|1356
1614073200000|2021-02-23 09:40:00|2012.61|2012.11|2014.61|2014.11|2014.86|2014.36|2012.11|2011.61|892
1614073500000|2021-02-23 09:45:00|2014.73|2014.23|2010.61|2010.11|2015.11|2014.61|2010.61|2010.11|1014
1614073800000|2021-02-23 09:50:00|2010.73|2010.23|2007.86|2007.36|2010.86|2010.36|2007.36|2006.86|1272
1614074100000|2021-02-23 09:55:00|2007.98|2007.48|2007.11|2006.61|2008.11|2007.61|2005.86|2005.36|977
1614074400000|2021-02-23 10:00:00|2006.73|2006.23|2003.86|2003.36|2006.86|2006.36|2003.86|2003.36|1230
1614074700000|2021-02-23 10:05:00|2003.73|2003.23|2002.11|2001.61|2003.86|2003.36|2000.86|2000.36|1605
1614075000000|2021-02-23 10:10:00|2001.86|2001.36|1999.11|1998.61|2001.86|2001.36|1998.86|1998.36|1092
1614075300000|2021-02-23 10:15:00|1998.86|1998.36|1999.61|1999.11|2001.36|2000.86|1997.86|1997.36|1520
1614075600000|2021-02-23 10:20:00|1999.48|1998.98|1999.61|1999.11|2000.36|1999.86|1999.11|1998.61|769
1614075900000|2021-02-23 10:25:00|1999.73|1999.23|1999.61|1999.11|2000.36|1999.86|1998.86|1998.36|1242
1614076200000|2021-02-23 10:30:00|1999.48|1998.98|1997.11|1996.61|1999.61|1999.11|1995.73|1995.23|1532
1614076500000|2021-02-23 10:35:00|1996.98|1996.48|1996.11|1995.61|1997.11|1996.61|1995.11|1994.61|1108
1614076800000|2021-02-23 10:40:00|1995.86|1995.36|1994.86|1994.36|1995.86|1995.36|1993.36|1992.86|1215
1614077100000|2021-02-23 10:45:00|1994.98|1994.48|1998.86|1998.36|1999.11|1998.61|1994.36|1993.86|1134
1614077400000|2021-02-23 10:50:00|1998.98|1998.48|2002.61|2002.11|2002.73|2002.23|1998.23|1997.73|1340
1614077700000|2021-02-23 10:55:00|2002.73|2002.23|2005.36|2004.86|2005.36|2004.86|2000.86|2000.36|1230
1614078000000|2021-02-23 11:00:00|2005.48|2004.98|2003.86|2003.36|2005.48|2004.98|2002.86|2002.36|1554
1614078300000|2021-02-23 11:05:00|2004.11|2003.61|2007.11|2006.61|2007.36|2006.86|2003.86|2003.36|1218
1614078600000|2021-02-23 11:10:00|2007.36|2006.86|2010.36|2009.86|2010.61|2010.11|2007.36|2006.86|2925
1614078900000|2021-02-23 11:15:00|2010.48|2009.98|2007.86|2007.36|2011.36|2010.86|2007.73|2007.23|1496
1614079200000|2021-02-23 11:20:00|2007.73|2007.23|2007.11|2006.61|2009.36|2008.86|2006.61|2006.11|625
1614079500000|2021-02-23 11:25:00|2007.23|2006.73|2007.73|2007.23|2007.86|2007.36|2007.11|2006.61|712
1614079800000|2021-02-23 11:30:00|2007.86|2007.36|2007.61|2007.11|2007.98|2007.48|2006.86|2006.36|589
1614080100000|2021-02-23 11:35:00|2007.73|2007.23|2008.61|2008.11|2009.36|2008.86|2007.36|2006.86|811
1614080400000|2021-02-23 11:40:00|2008.73|2008.23|2008.36|2007.86|2009.86|2009.36|2007.98|2007.48|483
1614080700000|2021-02-23 11:45:00|2008.48|2007.98|2009.61|2009.11|2010.11|2009.61|2008.36|2007.86|285
1614081000000|2021-02-23 11:50:00|2009.73|2009.23|2008.36|2007.86|2010.86|2010.36|2008.36|2007.86|446
1614081300000|2021-02-23 11:55:00|2008.48|2007.98|2010.61|2010.11|2010.86|2010.36|2008.48|2007.98|315
1614081600000|2021-02-23 12:00:00|2010.73|2010.23|2011.86|2011.36|2012.11|2011.61|2009.86|2009.36|628
1614081900000|2021-02-23 12:05:00|2011.98|2011.48|2011.86|2011.36|2012.36|2011.86|2009.86|2009.36|392
1614082200000|2021-02-23 12:10:00|2011.98|2011.48|2012.11|2011.61|2012.36|2011.86|2010.86|2010.36|234
1614082500000|2021-02-23 12:15:00|2011.98|2011.48|2012.61|2012.11|2013.11|2012.61|2011.86|2011.36|584
1614082800000|2021-02-23 12:20:00|2012.86|2012.36|2013.86|2013.36|2014.11|2013.61|2012.61|2012.11|353
1614083100000|2021-02-23 12:25:00|2013.73|2013.23|2014.11|2013.61|2014.36|2013.86|2013.36|2012.86|314
1614083400000|2021-02-23 12:30:00|2014.23|2013.73|2013.61|2013.11|2014.86|2014.36|2013.48|2012.98|472
1614083700000|2021-02-23 12:35:00|2013.48|2012.98|2012.86|2012.36|2013.86|2013.36|2012.86|2012.36|637
1614084000000|2021-02-23 12:40:00|2012.7|2012.2|2014.45|2013.95|2014.7|2014.2|2012.7|2012.2|551
1614084300000|2021-02-23 12:45:00|2014.32|2013.82|2013.95|2013.45|2014.45|2013.95|2013.82|2013.32|214
1614084600000|2021-02-23 12:50:00|2014.2|2013.7|2015.7|2015.2|2015.7|2015.2|2013.7|2013.2|220
1614084900000|2021-02-23 12:55:00|2015.57|2015.07|2015.45|2014.95|2016.2|2015.7|2015.2|2014.7|756
1614085200000|2021-02-23 13:00:00|2015.32|2014.82|2016.45|2015.95|2016.82|2016.32|2015.2|2014.7|706
1614085500000|2021-02-23 13:05:00|2016.32|2015.82|2015.2|2014.7|2016.7|2016.2|2015.2|2014.7|485
1614085800000|2021-02-23 13:10:00|2014.95|2014.45|2013.07|2012.57|2015.2|2014.7|2012.95|2012.45|713
1614086100000|2021-02-23 13:15:00|2013.2|2012.7|2013.07|2012.57|2013.45|2012.95|2011.95|2011.45|403
1614086400000|2021-02-23 13:20:00|2012.95|2012.45|2013.95|2013.45|2013.95|2013.45|2012.95|2012.45|250
1614086700000|2021-02-23 13:25:00|2013.82|2013.32|2014.07|2013.57|2014.7|2014.2|2013.7|2013.2|602
1614087000000|2021-02-23 13:30:00|2014.2|2013.7|2014.2|2013.7|2015.2|2014.7|2013.95|2013.45|341
1614087300000|2021-02-23 13:35:00|2014.07|2013.57|2011.95|2011.45|2014.07|2013.57|2011.7|2011.2|427
1614087600000|2021-02-23 13:40:00|2011.82|2011.32|2009.95|2009.45|2012.07|2011.57|2009.82|2009.32|1147
1614087900000|2021-02-23 13:45:00|2009.82|2009.32|2009.7|2009.2|2010.2|2009.7|2009.45|2008.95|466
1614088200000|2021-02-23 13:50:00|2009.57|2009.07|2010.7|2010.2|2010.7|2010.2|2009.45|2008.95|523
1614088500000|2021-02-23 13:55:00|2010.57|2010.07|2011.95|2011.45|2012.2|2011.7|2010.2|2009.7|156
1614088800000|2021-02-23 14:00:00|2012.07|2011.57|2011.07|2010.57|2012.7|2012.2|2011.07|2010.57|374
1614089100000|2021-02-23 14:05:00|2010.95|2010.45|2010.45|2009.95|2011.7|2011.2|2010.2|2009.7|444
1614089400000|2021-02-23 14:10:00|2010.7|2010.2|2010.32|2009.82|2010.95|2010.45|2008.95|2008.45|396
1614089700000|2021-02-23 14:15:00|2010.45|2009.95|2012.2|2011.7|2012.95|2012.45|2010.2|2009.7|327
1614090000000|2021-02-23 14:20:00|2012.07|2011.57|2012.2|2011.7|2012.45|2011.95|2010.7|2010.2|395
1614090300000|2021-02-23 14:25:00|2012.45|2011.95|2011.2|2010.7|2012.45|2011.95|2010.45|2009.95|355
1614090600000|2021-02-23 14:30:00|2011.07|2010.57|2005.2|2004.7|2011.45|2010.95|2004.82|2004.32|1753
1614090900000|2021-02-23 14:35:00|2004.95|2004.45|2003.82|2003.32|2006.95|2006.45|2003.82|2003.32|1917
1614091200000|2021-02-23 14:40:00|2003.7|2003.2|2000.95|2000.45|2004.95|2004.45|2000.7|2000.2|2153
1614091500000|2021-02-23 14:45:00|2000.45|1999.95|1999.45|1998.95|2001.45|2000.95|1999.2|1998.7|1506
1614091800000|2021-02-23 14:50:00|1999.2|1998.7|2001.7|2001.2|2001.82|2001.32|1997.2|1996.7|2508
1614092100000|2021-02-23 14:55:00|2001.57|2001.07|2005.07|2004.57|2005.2|2004.7|2001.2|2000.7|1414
1614092400000|2021-02-23 15:00:00|2005.45|2004.95|2010.2|2009.7|2010.2|2009.7|2004.57|2004.07|1960
1614092700000|2021-02-23 15:05:00|2010.45|2009.95|2009.7|2009.2|2010.95|2010.45|2007.7|2007.2|1603
1614093000000|2021-02-23 15:10:00|2009.52|2009.02|2008.77|2008.27|2010.27|2009.77|2008.27|2007.77|1245
1614093300000|2021-02-23 15:15:00|2008.64|2008.14|2007.39|2006.89|2008.89|2008.39|2005.77|2005.27|931
1614093600000|2021-02-23 15:20:00|2007.52|2007.02|2012.02|2011.52|2012.14|2011.64|2006.77|2006.27|685
1614093900000|2021-02-23 15:25:00|2012.14|2011.64|2011.52|2011.02|2012.52|2012.02|2010.27|2009.77|1358
1614094200000|2021-02-23 15:30:00|2011.39|2010.89|2010.52|2010.02|2011.39|2010.89|2008.27|2007.77|961
1614094500000|2021-02-23 15:35:00|2010.64|2010.14|2010.02|2009.52|2011.27|2010.77|2008.52|2008.02|864
1614094800000|2021-02-23 15:40:00|2009.89|2009.39|2011.77|2011.27|2011.77|2011.27|2009.02|2008.52|1004
1614095100000|2021-02-23 15:45:00|2011.64|2011.14|2014.77|2014.27|2015.52|2015.02|2011.27|2010.77|1328
1614095400000|2021-02-23 15:50:00|2014.89|2014.39|2015.39|2014.89|2015.52|2015.02|2013.52|2013.02|910
1614095700000|2021-02-23 15:55:00|2015.52|2015.02|2014.39|2013.89|2015.52|2015.02|2013.52|2013.02|1102
1614096000000|2021-02-23 16:00:00|2014.52|2014.02|2016.77|2016.27|2016.89|2016.39|2013.52|2013.02|1878
1614096300000|2021-02-23 16:05:00|2017.02|2016.52|2016.52|2016.02|2017.02|2016.52|2015.14|2014.64|1099
1614096600000|2021-02-23 16:10:00|2016.64|2016.14|2017.02|2016.52|2017.52|2017.02|2015.77|2015.27|1394
1614096900000|2021-02-23 16:15:00|2017.27|2016.77|2016.02|2015.52|2018.02|2017.52|2015.27|2014.77|1863
1614097200000|2021-02-23 16:20:00|2016.14|2015.64|2015.96|2014.46|2016.27|2015.77|2014.52|2014.02|1431
1614097500000|2021-02-23 16:25:00|2015.99|2014.49|2017.43|2015.93|2017.43|2015.93|2015.32|2013.82|914
1614097800000|2021-02-23 16:30:00|2017.57|2016.07|2018.59|2017.19|2018.72|2017.32|2015.97|2014.57|200
1614098100000|2021-02-23 16:35:00|2018.84|2017.44|2018.47|2017.07|2019.34|2017.94|2018.22|2016.82|27
1614098400000|2021-02-23 16:40:00|2018.34|2016.94|2016.09|2014.69|2018.34|2016.94|2015.22|2013.82|78
1614098700000|2021-02-23 16:45:00|2015.72|2014.32|2014.97|2013.57|2015.72|2014.32|2014.34|2012.94|35
1614099000000|2021-02-23 16:50:00|2015.09|2013.69|2015.09|2013.69|2015.09|2013.69|2014.97|2013.57|1
1614099300000|2021-02-23 16:55:00|2014.97|2013.57|2015.02|2013.52|2015.02|2013.57|2014.47|2013.07|2
1614099600000|2021-02-23 17:00:00|2014.97|2013.47|2013.28|2011.78|2014.99|2013.49|2012.38|2010.88|0
1614099900000|2021-02-23 17:05:00|2013.27|2011.77|2012.69|2011.19|2013.85|2012.35|2011.69|2010.19|0
1614100200000|2021-02-23 17:10:00|2012.67|2011.17|2012.7|2011.2|2014.27|2012.77|2012.17|2010.67|0
1614100500000|2021-02-23 17:15:00|2012.66|2011.16|2015.4|2013.9|2015.43|2013.93|2011.59|2010.09|0
1614100800000|2021-02-23 17:20:00|2015.41|2013.91|2014.89|2013.39|2015.43|2013.93|2013.59|2012.09|0
1614101100000|2021-02-23 17:25:00|2014.9|2013.4|2015.97|2014.47|2016.04|2014.54|2014.87|2013.37|0
1614101400000|2021-02-23 17:30:00|2015.99|2014.49|2016.56|2015.06|2017.11|2015.61|2015.47|2013.97|0
1614101700000|2021-02-23 17:35:00|2016.54|2015.04|2013.73|2012.23|2016.54|2015.04|2013.23|2011.73|0
1614102000000|2021-02-23 17:40:00|2013.7|2012.2|2012.71|2011.21|2013.77|2012.27|2012.64|2011.14|0
1614102300000|2021-02-23 17:45:00|2012.7|2011.2|2012.77|2011.27|2013.34|2011.84|2012.64|2011.14|0
1614102600000|2021-02-23 17:50:00|2012.75|2011.25|2014.9|2013.4|2014.91|2013.41|2011.66|2010.16|0
1614102900000|2021-02-23 17:55:00|2014.93|2013.43|2011.68|2010.18|2014.93|2013.43|2011.56|2010.06|0
1614103200000|2021-02-23 18:00:00|2011.69|2010.19|2013.9|2012.4|2014.94|2013.44|2011.09|2009.59|0
1614103500000|2021-02-23 18:05:00|2013.92|2012.42|2014.44|2012.94|2014.96|2013.46|2013.86|2012.36|0
1614103800000|2021-02-23 18:10:00|2014.45|2012.95|2015.55|2014.05|2016.09|2014.59|2013.92|2012.42|0
1614104100000|2021-02-23 18:15:00|2015.56|2014.06|2016.24|2014.74|2016.25|2014.75|2015.08|2013.58|0
1614104400000|2021-02-23 18:20:00|2016.25|2014.75|2017.92|2016.42|2017.93|2016.43|2016.18|2014.68|0
1614104700000|2021-02-23 18:25:00|2017.93|2016.43|2018.39|2016.89|2018.45|2016.95|2017.85|2016.35|0
1614105000000|2021-02-23 18:30:00|2018.41|2016.91|2018.46|2016.96|2018.49|2016.99|2017.41|2015.91|0
1614105300000|2021-02-23 18:35:00|2018.45|2016.95|2018.46|2016.96|2018.51|2017.01|2017.88|2016.38|0
1614105600000|2021-02-23 18:40:00|2018.48|2016.98|2016.47|2014.97|2018.51|2017.01|2016.42|2014.92|0
1614105900000|2021-02-23 18:45:00|2016.48|2014.98|2015.98|2014.48|2017.07|2015.57|2015.9|2014.4|0
1614106200000|2021-02-23 18:50:00|2015.97|2014.47|2015.97|2014.47|2017.04|2015.54|2015.4|2013.9|0
1614106500000|2021-02-23 18:55:00|2015.95|2014.45|2017.33|2015.83|2019.07|2017.57|2015.92|2014.42|0
1614106800000|2021-02-23 19:00:00|2017.32|2015.82|2017.8|2016.3|2018.42|2016.92|2016.76|2015.26|0
1614107100000|2021-02-23 19:05:00|2017.81|2016.31|2018.42|2016.92|2019.01|2017.51|2017.81|2016.31|0
1614107400000|2021-02-23 19:10:00|2018.44|2016.94|2018.42|2016.92|2018.98|2017.48|2018.12|2016.62|0
1614107700000|2021-02-23 19:15:00|2018.44|2016.94|2018.94|2017.44|2019.43|2017.93|2018.33|2016.83|0
1614108000000|2021-02-23 19:20:00|2018.95|2017.45|2019.52|2018.02|2019.97|2018.47|2018.41|2016.91|0
1614108300000|2021-02-23 19:25:00|2019.49|2017.99|2019.48|2017.98|2020.02|2018.52|2018.98|2017.48|0
1614108600000|2021-02-23 19:30:00|2019.49|2017.99|2016.7|2015.2|2020.01|2018.51|2016.7|2015.2|0
1614108900000|2021-02-23 19:35:00|2016.63|2015.13|2017.29|2015.79|2017.85|2016.35|2016.21|2014.71|0
1614109200000|2021-02-23 19:40:00|2017.28|2015.78|2018.93|2017.43|2019.46|2017.96|2017.28|2015.78|0
1614109500000|2021-02-23 19:45:00|2018.95|2017.45|2019.58|2018.08|2020.08|2018.58|2018.95|2017.45|0
1614109800000|2021-02-23 19:50:00|2019.55|2018.05|2020.82|2019.32|2021.42|2019.92|2019.55|2018.05|0
1614110100000|2021-02-23 19:55:00|2020.79|2019.29|2021.89|2020.39|2021.91|2020.41|2020.24|2018.74|0
1614110400000|2021-02-23 20:00:00|2021.91|2020.41|2021.98|2020.48|2021.99|2020.49|2021.38|2019.88|0
1614110700000|2021-02-23 20:05:00|2021.96|2020.46|2023.82|2022.32|2024.28|2022.78|2021.5|2020|0
1614111000000|2021-02-23 20:10:00|2023.84|2022.34|2024.53|2023.03|2024.98|2023.48|2023.24|2021.74|0
1614111300000|2021-02-23 20:15:00|2024.54|2023.04|2025.21|2023.71|2025.66|2024.16|2024.47|2022.97|0
1614111600000|2021-02-23 20:20:00|2025.22|2023.72|2025.26|2023.76|2026.31|2024.81|2024.7|2023.2|0
1614111900000|2021-02-23 20:25:00|2025.23|2023.73|2026.4|2024.9|2026.88|2025.38|2024.73|2023.23|0
1614112200000|2021-02-23 20:30:00|2026.42|2024.92|2025.76|2024.26|2026.45|2024.95|2025.27|2023.77|0
1614112500000|2021-02-23 20:35:00|2025.77|2024.27|2025.28|2023.78|2026.38|2024.88|2025.21|2023.71|0
1614112800000|2021-02-23 20:40:00|2025.27|2023.77|2025.11|2023.61|2025.82|2024.32|2024.63|2023.13|0
1614113100000|2021-02-23 20:45:00|2025.08|2023.58|2024.2|2022.7|2025.71|2024.21|2024.18|2022.68|0
1614113400000|2021-02-23 20:50:00|2024.21|2022.71|2023.12|2021.62|2024.71|2023.21|2022.98|2021.48|0
1614113700000|2021-02-23 20:55:00|2023.09|2021.59|2022|2020.5|2023.12|2021.62|2021.31|2019.81|0
1614114000000|2021-02-23 21:00:00|2022.02|2020.52|2022.23|2020.73|2024.35|2022.85|2021.93|2020.43|0
1614114300000|2021-02-23 21:05:00|2022.24|2020.74|2022.23|2020.73|2022.67|2021.17|2021.23|2019.73|0
1614114600000|2021-02-23 21:10:00|2022.25|2020.75|2021.58|2020.08|2022.57|2021.07|2021.44|2019.94|0
1614114900000|2021-02-23 21:15:00|2021.67|2020.17|2021.5|2020|2021.67|2020.17|2021.34|2019.84|0
1614115200000|2021-02-23 21:20:00|2021.54|2020.04|2021.67|2020.17|2021.91|2020.41|2021.46|2019.96|0
1614115500000|2021-02-23 21:25:00|2021.71|2020.21|2021.67|2020.17|2021.79|2020.29|2021.54|2020.04|0
1614115800000|2021-02-23 21:30:00|2021.65|2020.15|2021.59|2020.09|2021.99|2020.49|2021|2019.5|0
1614116100000|2021-02-23 21:35:00|2021.57|2020.07|2022.24|2020.74|2022.34|2020.84|2021.39|2019.89|0
1614116400000|2021-02-23 21:40:00|2022.22|2020.72|2021.7|2020.2|2022.25|2020.75|2021.5|2020|0
1614116700000|2021-02-23 21:45:00|2021.68|2020.18|2021.4|2019.9|2021.8|2020.3|2021.3|2019.8|0
1614117000000|2021-02-23 21:50:00|2021.38|2019.88|2020.75|2019.25|2021.5|2020|2020.65|2019.15|0
1614117300000|2021-02-23 21:55:00|2020.77|2019.27|2021.98|2020.48|2022.14|2020.64|2020.65|2019.15|0
1614117600000|2021-02-23 22:00:00|2021.94|2020.44|2021.81|2020.31|2021.94|2020.44|2021.81|2020.31|0
1614117900000|2021-02-23 22:05:00|2021.94|2020.44|2021.61|2020.11|2021.94|2020.44|2021.48|2019.98|0
1614118200000|2021-02-23 22:10:00|2021.69|2020.19|2021.85|2020.35|2022.1|2020.6|2021.69|2020.19|0
1614118500000|2021-02-23 22:15:00|2021.93|2020.43|2022.04|2020.54|2022.04|2020.54|2021.81|2020.31|0
1614118800000|2021-02-23 22:20:00|2022.08|2020.58|2022.32|2020.82|2022.32|2020.82|2022.04|2020.54|0
1614119100000|2021-02-23 22:25:00|2022.28|2020.78|2021.87|2020.37|2022.28|2020.78|2021.87|2020.37|0
1614119400000|2021-02-23 22:30:00|2021.95|2020.45|2022.08|2020.58|2022.08|2020.58|2021.91|2020.41|0
1614119700000|2021-02-23 22:35:00|2022.12|2020.62|2022.08|2020.58|2022.12|2020.62|2022.08|2020.58|0
1614120000000|2021-02-23 22:40:00|2022.12|2020.62|2022.28|2020.78|2022.4|2020.9|2022.12|2020.62|0
1614120300000|2021-02-23 22:45:00|2022.24|2020.74|2021.91|2020.41|2022.24|2020.74|2021.87|2020.37|0
1614120600000|2021-02-23 22:50:00|2022.04|2020.54|2022.04|2020.54|2022.08|2020.58|2021.99|2020.49|0
1614120900000|2021-02-23 22:55:00|2022.08|2020.58|2022.12|2020.62|2022.24|2020.74|2022.08|2020.58|0
1614121200000|2021-02-23 23:00:00|2022.16|2020.66|2021.41|2019.91|2023.47|2021.97|2021.26|2019.76|0
1614121500000|2021-02-23 23:05:00|2021.4|2019.9|2021.71|2020.21|2022.11|2020.61|2021.21|2019.71|0
1614121800000|2021-02-23 23:10:00|2021.73|2020.23|2020.87|2019.37|2022.7|2021.2|2020.38|2018.88|0
1614122100000|2021-02-23 23:15:00|2020.85|2019.35|2018.4|2016.9|2020.87|2019.37|2018.09|2016.59|0
1614122400000|2021-02-23 23:20:00|2018.43|2016.93|2018.8|2017.3|2019.04|2017.54|2018.3|2016.8|0
1614122700000|2021-02-23 23:25:00|2018.78|2017.28|2018.39|2016.89|2019.78|2018.28|2017.54|2016.04|0
1614123000000|2021-02-23 23:30:00|2018.37|2016.87|2021.16|2019.66|2021.16|2019.66|2017.84|2016.34|0
1614123300000|2021-02-23 23:35:00|2021.12|2019.62|2022.95|2021.45|2022.95|2021.45|2020.72|2019.22|0
1614123600000|2021-02-23 23:40:00|2022.93|2021.43|2021.76|2020.26|2022.93|2021.43|2021.76|2020.26|0
1614123900000|2021-02-23 23:45:00|2021.74|2020.24|2021.76|2020.26|2022.51|2021.01|2021.51|2020.01|0
1614124200000|2021-02-23 23:50:00|2021.74|2020.24|2021.46|2019.96|2022.21|2020.71|2021.36|2019.86|0
1614124500000|2021-02-23 23:55:00|2021.48|2019.98|2020.82|2019.32|2021.76|2020.26|2020.82|2019.32|0
1614124800000|2021-02-24 00:00:00|2020.84|2019.34|2021.46|2019.96|2022.87|2021.37|2020.84|2019.34|0
1614125100000|2021-02-24 00:05:00|2021.48|2019.98|2019.33|2017.83|2021.56|2020.06|2019.13|2017.63|0
1614125400000|2021-02-24 00:10:00|2019.35|2017.85|2019.77|2018.27|2020.07|2018.57|2018.78|2017.28|0
1614125700000|2021-02-24 00:15:00|2019.89|2018.39|2018.87|2017.37|2020.08|2018.58|2018.37|2016.87|0
1614126000000|2021-02-24 00:20:00|2018.86|2017.36|2019.77|2018.27|2020.26|2018.76|2018.33|2016.83|0
1614126300000|2021-02-24 00:25:00|2019.76|2018.26|2018.4|2016.9|2019.8|2018.3|2018.38|2016.88|0
1614126600000|2021-02-24 00:30:00|2018.39|2016.89|2020.34|2018.84|2020.38|2018.88|2018.38|2016.88|0
1614126900000|2021-02-24 00:35:00|2020.33|2018.83|2022.24|2020.74|2022.24|2020.74|2019.87|2018.37|0
1614127200000|2021-02-24 00:40:00|2022.25|2020.75|2021.77|2020.27|2022.25|2020.75|2021.31|2019.81|0
1614127500000|2021-02-24 00:45:00|2021.76|2020.26|2021.02|2019.52|2021.77|2020.27|2020.76|2019.26|0
1614127800000|2021-02-24 00:50:00|2020.95|2019.45|2019.37|2017.87|2020.95|2019.45|2019.34|2017.84|0
1614128100000|2021-02-24 00:55:00|2019.38|2017.88|2020.39|2018.89|2020.39|2018.89|2018.91|2017.41|0
1614128400000|2021-02-24 01:00:00|2020.41|2018.91|2022.37|2020.87|2022.89|2021.39|2020.17|2018.67|0
1614128700000|2021-02-24 01:05:00|2022.38|2020.88|2024.14|2022.64|2024.9|2023.4|2022.37|2020.87|0
1614129000000|2021-02-24 01:10:00|2024.2|2022.7|2024.88|2023.38|2025.86|2024.36|2024.2|2022.7|0
1614129300000|2021-02-24 01:15:00|2024.89|2023.39|2026.39|2024.89|2026.88|2025.38|2024.41|2022.91|0
1614129600000|2021-02-24 01:20:00|2026.4|2024.9|2026.41|2024.91|2027.38|2025.88|2025.87|2024.37|0
1614129900000|2021-02-24 01:25:00|2026.42|2024.92|2024.94|2023.44|2026.44|2024.94|2024.92|2023.42|0
1614130200000|2021-02-24 01:30:00|2024.92|2023.42|2025.94|2024.44|2025.96|2024.46|2024.47|2022.97|0
1614130500000|2021-02-24 01:35:00|2025.95|2024.45|2024.49|2022.99|2026.44|2024.94|2023.47|2021.97|0
1614130800000|2021-02-24 01:40:00|2024.51|2023.01|2025.46|2023.96|2025.7|2024.2|2023.76|2022.26|0
1614131100000|2021-02-24 01:45:00|2025.48|2023.98|2026.25|2024.75|2026.71|2025.21|2024.99|2023.49|0
1614131400000|2021-02-24 01:50:00|2026.32|2024.82|2025.63|2024.13|2027.11|2025.61|2025.61|2024.11|0
1614131700000|2021-02-24 01:55:00|2025.61|2024.11|2024.61|2023.11|2026.11|2024.61|2024.13|2022.63|0
1614132000000|2021-02-24 02:00:00|2024.63|2023.13|2023.6|2022.1|2025.63|2024.13|2023.13|2021.63|0
1614132300000|2021-02-24 02:05:00|2023.59|2022.09|2023.59|2022.09|2024.13|2022.63|2023.13|2021.63|0
1614132600000|2021-02-24 02:10:00|2023.56|2022.06|2023.62|2022.12|2024.13|2022.63|2023.1|2021.6|0
1614132900000|2021-02-24 02:15:00|2023.55|2022.05|2023.68|2022.18|2024.68|2023.18|2023.38|2021.88|0
1614133200000|2021-02-24 02:20:00|2023.67|2022.17|2024.22|2022.72|2024.24|2022.74|2022.71|2021.21|0
1614133500000|2021-02-24 02:25:00|2024.21|2022.71|2023.72|2022.22|2024.24|2022.74|2023.46|2021.96|0
1614133800000|2021-02-24 02:30:00|2023.74|2022.24|2023.15|2021.65|2024.24|2022.74|2022.68|2021.18|0
1614134100000|2021-02-24 02:35:00|2023.02|2021.52|2023.67|2022.17|2023.69|2022.19|2022.65|2021.15|0
1614134400000|2021-02-24 02:40:00|2023.65|2022.15|2022.61|2021.11|2023.67|2022.17|2022.13|2020.63|0
1614134700000|2021-02-24 02:45:00|2022.6|2021.1|2021.61|2020.11|2022.64|2021.14|2021.6|2020.1|0
1614135000000|2021-02-24 02:50:00|2021.6|2020.1|2020.1|2018.6|2021.61|2020.11|2019.6|2018.1|0
1614135300000|2021-02-24 02:55:00|2020.09|2018.59|2020.82|2019.32|2020.82|2019.32|2019.57|2018.07|0
1614135600000|2021-02-24 03:00:00|2020.89|2019.39|2022.64|2021.14|2022.66|2021.16|2020.59|2019.09|0
1614135900000|2021-02-24 03:05:00|2022.66|2021.16|2021.69|2020.19|2023.22|2021.72|2021.69|2020.19|0
1614136200000|2021-02-24 03:10:00|2021.68|2020.18|2019.71|2018.21|2021.68|2020.18|2019.18|2017.68|0
1614136500000|2021-02-24 03:15:00|2019.78|2018.28|2018.48|2016.98|2020.19|2018.69|2018.44|2016.94|0
1614136800000|2021-02-24 03:20:00|2018.47|2016.97|2018.01|2016.51|2019.55|2018.05|2017.97|2016.47|0
1614137100000|2021-02-24 03:25:00|2018.02|2016.52|2017.75|2016.25|2018.49|2016.99|2017.45|2015.95|0
1614137400000|2021-02-24 03:30:00|2017.68|2016.18|2018.57|2017.07|2018.57|2017.07|2017.04|2015.54|0
1614137700000|2021-02-24 03:35:00|2018.59|2017.09|2019.1|2017.6|2019.12|2017.62|2018.11|2016.61|0
1614138000000|2021-02-24 03:40:00|2019.11|2017.61|2019.55|2018.05|2020.05|2018.55|2018.53|2017.03|0
1614138300000|2021-02-24 03:45:00|2019.56|2018.06|2019.54|2018.04|2020.05|2018.55|2019.05|2017.55|0
1614138600000|2021-02-24 03:50:00|2019.55|2018.05|2018.91|2017.41|2020.02|2018.52|2018.45|2016.95|0
1614138900000|2021-02-24 03:55:00|2018.77|2017.27|2019.42|2017.92|2019.42|2017.92|2018.42|2016.92|0
1614139200000|2021-02-24 04:00:00|2019.45|2017.95|2019.85|2018.35|2019.92|2018.42|2019.34|2017.84|0
1614139500000|2021-02-24 04:05:00|2019.88|2018.38|2018.82|2017.32|2019.88|2018.38|2018.8|2017.3|0
1614139800000|2021-02-24 04:10:00|2018.9|2017.4|2019.34|2017.84|2019.86|2018.36|2018.82|2017.32|0
1614140100000|2021-02-24 04:15:00|2019.32|2017.82|2019.86|2018.36|2020.37|2018.87|2019.32|2017.82|0
1614140400000|2021-02-24 04:20:00|2019.87|2018.37|2020.82|2019.32|2020.84|2019.34|2019.83|2018.33|0
1614140700000|2021-02-24 04:25:00|2020.83|2019.33|2021.41|2019.91|2021.91|2020.41|2020.82|2019.32|0
1614141000000|2021-02-24 04:30:00|2021.42|2019.92|2021.62|2020.12|2021.87|2020.37|2020.87|2019.37|0
1614141300000|2021-02-24 04:35:00|2021.63|2020.13|2021.29|2019.79|2021.91|2020.41|2021.05|2019.55|0
1614141600000|2021-02-24 04:40:00|2021.3|2019.8|2020.79|2019.29|2021.55|2020.05|2020.79|2019.29|0
1614141900000|2021-02-24 04:45:00|2020.72|2019.22|2020.29|2018.79|2021.29|2019.79|2020.26|2018.76|0
1614142200000|2021-02-24 04:50:00|2020.3|2018.8|2020.82|2019.32|2020.86|2019.36|2020.3|2018.8|0
1614142500000|2021-02-24 04:55:00|2020.84|2019.34|2019.84|2018.34|2020.85|2019.35|2019.81|2018.31|0
1614142800000|2021-02-24 05:00:00|2019.82|2018.32|2017.95|2016.45|2020.28|2018.78|2017.92|2016.42|0
1614143100000|2021-02-24 05:05:00|2017.96|2016.46|2017|2015.5|2018.18|2016.68|2016.99|2015.49|0
1614143400000|2021-02-24 05:10:00|2016.99|2015.49|2015.31|2013.81|2017.46|2015.96|2014.81|2013.31|0
1614143700000|2021-02-24 05:15:00|2015.33|2013.83|2015.92|2014.42|2016.87|2015.37|2014.9|2013.4|0
1614144000000|2021-02-24 05:20:00|2016.06|2014.56|2015.51|2014.01|2016.48|2014.98|2015.45|2013.95|0
1614144300000|2021-02-24 05:25:00|2015.52|2014.02|2015.52|2014.02|2015.96|2014.46|2014.92|2013.42|0
1614144600000|2021-02-24 05:30:00|2015.55|2014.05|2014.5|2013|2015.55|2014.05|2013.91|2012.41|0
1614144900000|2021-02-24 05:35:00|2014.52|2013.02|2015.04|2013.54|2015.04|2013.54|2014.5|2013|0
1614145200000|2021-02-24 05:40:00|2015.06|2013.56|2014.94|2013.44|2015.5|2014|2013.99|2012.49|0
1614145500000|2021-02-24 05:45:00|2014.87|2013.37|2013.45|2011.95|2014.94|2013.44|2012.96|2011.46|0
1614145800000|2021-02-24 05:50:00|2013.46|2011.96|2013.02|2011.52|2014.03|2012.53|2012.52|2011.02|0
1614146100000|2021-02-24 05:55:00|2013.01|2011.51|2012.44|2010.94|2013.52|2012.02|2012.44|2010.94|0
1614146400000|2021-02-24 06:00:00|2012.46|2010.96|2011.57|2010.07|2012.91|2011.41|2010.47|2008.97|0
1614146700000|2021-02-24 06:05:00|2011.55|2010.05|2010.77|2009.27|2011.55|2010.05|2010.41|2008.91|0
1614147000000|2021-02-24 06:10:00|2010.76|2009.26|2011.23|2009.73|2011.28|2009.78|2010.23|2008.73|0
1614147300000|2021-02-24 06:15:00|2011.25|2009.75|2009.72|2008.22|2011.25|2009.75|2009.72|2008.22|0
1614147600000|2021-02-24 06:20:00|2009.79|2008.29|2011.06|2009.56|2011.25|2009.75|2009.79|2008.29|0
1614147900000|2021-02-24 06:25:00|2011.07|2009.57|2012.79|2011.29|2012.81|2011.31|2010.74|2009.24|0
1614148200000|2021-02-24 06:30:00|2012.81|2011.31|2012.85|2011.35|2013.36|2011.86|2012.36|2010.86|0
1614148500000|2021-02-24 06:35:00|2012.86|2011.36|2013.2|2011.7|2013.45|2011.95|2012.38|2010.88|0
1614148800000|2021-02-24 06:40:00|2013.27|2011.77|2014.17|2012.67|2014.4|2012.9|2013.27|2011.77|0
1614149100000|2021-02-24 06:45:00|2014.1|2012.6|2013.91|2012.41|2014.17|2012.67|2012.93|2011.43|0
1614149400000|2021-02-24 06:50:00|2013.9|2012.4|2012.55|2011.05|2013.95|2012.45|2012.54|2011.04|0
1614149700000|2021-02-24 06:55:00|2012.54|2011.04|2011.11|2009.61|2012.54|2011.04|2011.11|2009.61|0
1614150000000|2021-02-24 07:00:00|2011.1|2009.6|2012.03|2010.53|2013.45|2011.95|2011.1|2009.6|0
1614150300000|2021-02-24 07:05:00|2012.02|2010.52|2016.91|2015.41|2016.93|2015.43|2011.55|2010.05|0
1614150600000|2021-02-24 07:10:00|2016.78|2015.28|2016.93|2015.43|2017.43|2015.93|2015.94|2014.44|0
1614150900000|2021-02-24 07:15:00|2016.94|2015.44|2016.99|2015.49|2017.47|2015.97|2016.41|2014.91|0
1614151200000|2021-02-24 07:20:00|2016.98|2015.48|2016|2014.5|2017.49|2015.99|2015.99|2014.49|0
1614151500000|2021-02-24 07:25:00|2015.99|2014.49|2017.38|2015.88|2017.92|2016.42|2015.96|2014.46|0
1614151800000|2021-02-24 07:30:00|2017.24|2015.74|2014.84|2013.44|2017.88|2016.38|2013.72|2012.32|38
1614152100000|2021-02-24 07:35:00|2014.72|2013.32|2016.34|2014.94|2016.34|2014.94|2014.72|2013.32|3
1614152400000|2021-02-24 07:40:00|2016.22|2014.82|2018.22|2016.82|2019.09|2017.69|2016.22|2014.82|27
1614152700000|2021-02-24 07:45:00|2018.34|2016.94|2017.72|2016.32|2018.34|2016.94|2017.72|2016.32|16
1614153000000|2021-02-24 07:50:00|2017.84|2016.44|2016.97|2015.57|2017.84|2016.44|2016.97|2015.57|14
1614153300000|2021-02-24 07:55:00|2016.99|2015.49|2018.49|2016.99|2018.99|2017.49|2016.05|2014.55|0
1614153600000|2021-02-24 08:00:00|2018.51|2017.01|2019.89|2019.39|2020.52|2020.02|2012.64|2012.14|3081
1614153900000|2021-02-24 08:05:00|2020.14|2019.64|2024.77|2024.27|2025.27|2024.77|2019.77|2019.27|2479
1614154200000|2021-02-24 08:10:00|2024.52|2024.02|2023.27|2022.77|2025.52|2025.02|2021.27|2020.77|1821
1614154500000|2021-02-24 08:15:00|2023.39|2022.89|2027.02|2026.52|2027.64|2027.14|2021.52|2021.02|1746
1614154800000|2021-02-24 08:20:00|2026.89|2026.39|2026.64|2026.14|2027.89|2027.39|2025.52|2025.02|1196
1614155100000|2021-02-24 08:25:00|2026.52|2026.02|2026.77|2026.27|2027.52|2027.02|2025.52|2025.02|761
1614155400000|2021-02-24 08:30:00|2026.89|2026.39|2027.27|2026.77|2029.27|2028.77|2026.52|2026.02|1784
1614155700000|2021-02-24 08:35:00|2027.39|2026.89|2025.77|2025.27|2028.27|2027.77|2025.52|2025.02|1013
1614156000000|2021-02-24 08:40:00|2025.72|2025.22|2025.47|2024.97|2025.72|2025.22|2024.09|2023.59|1274
1614156300000|2021-02-24 08:45:00|2025.34|2024.84|2024.72|2024.22|2025.97|2025.47|2023.72|2023.22|1235
1614156600000|2021-02-24 08:50:00|2024.97|2024.47|2027.97|2027.47|2028.72|2028.22|2024.47|2023.97|1128
1614156900000|2021-02-24 08:55:00|2027.72|2027.22|2030.97|2030.47|2031.22|2030.72|2027.47|2026.97|1042
1614157200000|2021-02-24 09:00:00|2031.22|2030.72|2028.59|2028.09|2031.72|2031.22|2028.47|2027.97|662
1614157500000|2021-02-24 09:05:00|2028.72|2028.22|2025.47|2024.97|2028.72|2028.22|2025.22|2024.72|1154
1614157800000|2021-02-24 09:10:00|2025.22|2024.72|2023.84|2023.34|2025.72|2025.22|2022.97|2022.47|1338
1614158100000|2021-02-24 09:15:00|2024.09|2023.59|2025.47|2024.97|2025.59|2025.09|2024.09|2023.59|814
1614158400000|2021-02-24 09:20:00|2025.22|2024.72|2025.47|2024.97|2026.72|2026.22|2025.22|2024.72|546
1614158700000|2021-02-24 09:25:00|2025.22|2024.72|2026.47|2025.97|2026.84|2026.34|2024.72|2024.22|418
1614159000000|2021-02-24 09:30:00|2026.59|2026.09|2025.97|2025.47|2026.72|2026.22|2025.22|2024.72|487
1614159300000|2021-02-24 09:35:00|2026.09|2025.59|2026.97|2026.47|2027.47|2026.97|2025.97|2025.47|546
1614159600000|2021-02-24 09:40:00|2026.84|2026.34|2026.97|2026.47|2027.34|2026.84|2026.47|2025.97|558
1614159900000|2021-02-24 09:45:00|2027.09|2026.59|2026.22|2025.72|2027.47|2026.97|2026.22|2025.72|245
1614160200000|2021-02-24 09:50:00|2026.34|2025.84|2027.72|2027.22|2027.72|2027.22|2026.34|2025.84|452
1614160500000|2021-02-24 09:55:00|2027.84|2027.34|2028.47|2027.97|2028.97|2028.47|2027.47|2026.97|419
1614160800000|2021-02-24 10:00:00|2028.59|2028.09|2029.97|2029.47|2029.97|2029.47|2028.59|2028.09|488
1614161100000|2021-02-24 10:05:00|2029.72|2029.22|2030.84|2030.34|2031.97|2031.47|2029.72|2029.22|986
1614161400000|2021-02-24 10:10:00|2030.72|2030.22|2030.97|2030.47|2031.47|2030.97|2030.72|2030.22|426
1614161700000|2021-02-24 10:15:00|2031.22|2030.72|2033.22|2032.72|2033.72|2033.22|2031.22|2030.72|636
1614162000000|2021-02-24 10:20:00|2033.34|2032.84|2030.97|2030.47|2033.47|2032.97|2030.72|2030.22|704
1614162300000|2021-02-24 10:25:00|2031.09|2030.59|2030.72|2030.22|2031.34|2030.84|2030.72|2030.22|421
1614162600000|2021-02-24 10:30:00|2030.84|2030.34|2032.09|2031.59|2032.09|2031.59|2030.22|2029.72|591
1614162900000|2021-02-24 10:35:00|2032.22|2031.72|2032.47|2031.97|2032.72|2032.22|2031.72|2031.22|447
1614163200000|2021-02-24 10:40:00|2032.34|2031.84|2031.47|2030.97|2032.34|2031.84|2030.97|2030.47|405
1614163500000|2021-02-24 10:45:00|2031.34|2030.84|2030.72|2030.22|2031.47|2030.97|2030.47|2029.97|482
1614163800000|2021-02-24 10:50:00|2030.59|2030.09|2030.84|2030.34|2031.97|2031.47|2030.47|2029.97|525
1614164100000|2021-02-24 10:55:00|2030.72|2030.22|2030.22|2029.72|2031.47|2030.97|2030.22|2029.72|341
1614164400000|2021-02-24 11:00:00|2030.47|2029.97|2030.22|2029.72|2031.22|2030.72|2029.97|2029.47|354
1614164700000|2021-02-24 11:05:00|2030.34|2029.84|2030.47|2029.97|2030.97|2030.47|2030.09|2029.59|239
1614165000000|2021-02-24 11:10:00|2030.59|2030.09|2031.84|2031.34|2032.09|2031.59|2030.59|2030.09|497
1614165300000|2021-02-24 11:15:00|2031.97|2031.47|2030.97|2030.47|2032.09|2031.59|2030.97|2030.47|370
1614165600000|2021-02-24 11:20:00|2031.09|2030.59|2031.47|2030.97|2031.47|2030.97|2029.97|2029.47|1364
1614165900000|2021-02-24 11:25:00|2031.34|2030.84|2030.47|2029.97|2031.47|2030.97|2029.72|2029.22|303
1614166200000|2021-02-24 11:30:00|2030.34|2029.84|2029.72|2029.22|2030.47|2029.97|2029.47|2028.97|200
1614166500000|2021-02-24 11:35:00|2029.59|2029.09|2029.22|2028.72|2029.97|2029.47|2028.97|2028.47|374
1614166800000|2021-02-24 11:40:00|2029.34|2028.84|2030.47|2029.97|2030.97|2030.47|2029.34|2028.84|315
1614167100000|2021-02-24 11:45:00|2030.59|2030.09|2031.22|2030.72|2031.72|2031.22|2030.47|2029.97|226
1614167400000|2021-02-24 11:50:00|2031.34|2030.84|2032.72|2032.22|2032.72|2032.22|2030.97|2030.47|931
1614167700000|2021-02-24 11:55:00|2032.84|2032.34|2032.72|2032.22|2033.59|2033.09|2032.22|2031.72|693
1614168000000|2021-02-24 12:00:00|2032.59|2032.09|2033.97|2033.47|2034.09|2033.59|2032.47|2031.97|484
1614168300000|2021-02-24 12:05:00|2034.09|2033.59|2036.22|2035.72|2036.22|2035.72|2033.97|2033.47|745
1614168600000|2021-02-24 12:10:00|2036.09|2035.59|2036.72|2036.22|2037.22|2036.72|2035.97|2035.47|341
1614168900000|2021-02-24 12:15:00|2036.59|2036.09|2036.47|2035.97|2036.59|2036.09|2035.97|2035.47|416
1614169200000|2021-02-24 12:20:00|2036.59|2036.09|2035.47|2034.97|2036.59|2036.09|2035.22|2034.72|429
1614169500000|2021-02-24 12:25:00|2035.34|2034.84|2035.72|2035.22|2035.97|2035.47|2034.97|2034.47|708
1614169800000|2021-02-24 12:30:00|2035.59|2035.09|2034.72|2034.22|2035.84|2035.34|2034.22|2033.72|521
1614170100000|2021-02-24 12:35:00|2034.84|2034.34|2035.22|2034.72|2035.72|2035.22|2034.72|2034.22|209
1614170400000|2021-02-24 12:40:00|2035.09|2034.59|2035.84|2035.34|2035.97|2035.47|2034.72|2034.22|275
1614170700000|2021-02-24 12:45:00|2035.97|2035.47|2036.22|2035.72|2036.22|2035.72|2035.72|2035.22|556
1614171000000|2021-02-24 12:50:00|2036.09|2035.59|2036.97|2036.47|2037.47|2036.97|2035.97|2035.47|535
1614171300000|2021-02-24 12:55:00|2037.09|2036.59|2036.22|2035.72|2038.22|2037.72|2035.97|2035.47|1008
1614171600000|2021-02-24 13:00:00|2036.09|2035.59|2036.22|2035.72|2036.97|2036.47|2035.97|2035.47|439
1614171900000|2021-02-24 13:05:00|2036.34|2035.84|2037.22|2036.72|2038.09|2037.59|2035.97|2035.47|373
1614172200000|2021-02-24 13:10:00|2037.09|2036.59|2037.47|2036.97|2037.97|2037.47|2036.47|2035.97|567
1614172500000|2021-02-24 13:15:00|2037.59|2037.09|2036.72|2036.22|2037.84|2037.34|2036.47|2035.97|510
1614172800000|2021-02-24 13:20:00|2036.59|2036.09|2036.22|2035.72|2036.97|2036.47|2035.97|2035.47|511
1614173100000|2021-02-24 13:25:00|2036.47|2035.97|2036.47|2035.97|2037.22|2036.72|2035.97|2035.47|319
1614173400000|2021-02-24 13:30:00|2036.72|2036.22|2036.22|2035.72|2036.97|2036.47|2035.22|2034.72|524
1614173700000|2021-02-24 13:35:00|2036.34|2035.84|2036.72|2036.22|2036.84|2036.34|2035.84|2035.34|249
1614174000000|2021-02-24 13:40:00|2036.59|2036.09|2034.31|2033.81|2036.59|2036.09|2034.31|2033.81|486
1614174300000|2021-02-24 13:45:00|2034.19|2033.69|2030.3|2029.8|2034.44|2033.94|2030.17|2029.67|817
1614174600000|2021-02-24 13:50:00|2030.17|2029.67|2028.92|2028.42|2030.8|2030.3|2028.67|2028.17|1398
1614174900000|2021-02-24 13:55:00|2028.8|2028.3|2029.67|2029.17|2029.8|2029.3|2027.42|2026.92|1807
1614175200000|2021-02-24 14:00:00|2029.55|2029.05|2030.55|2030.05|2030.55|2030.05|2028.05|2027.55|1573
1614175500000|2021-02-24 14:05:00|2030.42|2029.92|2031.05|2030.55|2031.8|2031.3|2030.3|2029.8|684
1614175800000|2021-02-24 14:10:00|2030.92|2030.42|2033.3|2032.8|2033.3|2032.8|2030.92|2030.42|797
1614176100000|2021-02-24 14:15:00|2033.17|2032.67|2032.3|2031.8|2033.17|2032.67|2031.67|2031.17|496
1614176400000|2021-02-24 14:20:00|2032.17|2031.67|2032.05|2031.55|2032.3|2031.8|2030.67|2030.17|536
1614176700000|2021-02-24 14:25:00|2031.92|2031.42|2030.8|2030.3|2032.55|2032.05|2030.42|2029.92|711
1614177000000|2021-02-24 14:30:00|2030.92|2030.42|2034.17|2033.67|2035.05|2034.55|2030.92|2030.42|1774
1614177300000|2021-02-24 14:35:00|2034.3|2033.8|2033.05|2032.55|2034.55|2034.05|2029.3|2028.8|1911
1614177600000|2021-02-24 14:40:00|2033.3|2032.8|2033.42|2032.92|2036.55|2036.05|2032.05|2031.55|2057
1614177900000|2021-02-24 14:45:00|2033.3|2032.8|2036.05|2035.55|2038.05|2037.55|2033.05|2032.55|1875
1614178200000|2021-02-24 14:50:00|2035.92|2035.42|2031.3|2030.8|2036.17|2035.67|2030.05|2029.55|2021
1614178500000|2021-02-24 14:55:00|2031.67|2031.17|2031.67|2031.17|2035.3|2034.8|2031.05|2030.55|1912
1614178800000|2021-02-24 15:00:00|2031.8|2031.3|2030.3|2029.8|2034.55|2034.05|2029.92|2029.42|2079
1614179100000|2021-02-24 15:05:00|2030.55|2030.05|2028.8|2028.3|2031.8|2031.3|2028.42|2027.92|2191
1614179400000|2021-02-24 15:10:00|2028.55|2028.05|2031.8|2031.3|2032.55|2032.05|2028.05|2027.55|1458
1614179700000|2021-02-24 15:15:00|2031.92|2031.42|2034.8|2034.3|2035.55|2035.05|2031.8|2031.3|1423
1614180000000|2021-02-24 15:20:00|2034.67|2034.17|2035.8|2035.3|2036.3|2035.8|2032.8|2032.3|1225
1614180300000|2021-02-24 15:25:00|2035.67|2035.17|2035.3|2034.8|2037.05|2036.55|2034.92|2034.42|915
1614180600000|2021-02-24 15:30:00|2035.42|2034.92|2035.05|2034.55|2036.05|2035.55|2034.55|2034.05|1211
1614180900000|2021-02-24 15:35:00|2034.92|2034.42|2034.8|2034.3|2036.3|2035.8|2033.55|2033.05|838
1614181200000|2021-02-24 15:40:00|2034.67|2034.17|2035.3|2034.8|2036.05|2035.55|2033.8|2033.3|704
1614181500000|2021-02-24 15:45:00|2035.17|2034.67|2037.55|2037.05|2038.05|2037.55|2035.17|2034.67|1530
1614181800000|2021-02-24 15:50:00|2037.42|2036.92|2038.3|2037.8|2039.05|2038.55|2037.05|2036.55|992
1614182100000|2021-02-24 15:55:00|2038.17|2037.67|2039.55|2039.05|2040.3|2039.8|2038.05|2037.55|1463
1614182400000|2021-02-24 16:00:00|2039.42|2038.92|2039.05|2038.55|2040.55|2040.05|2038.05|2037.55|1536
1614182700000|2021-02-24 16:05:00|2039.17|2038.67|2038.8|2038.3|2039.67|2039.17|2038.05|2037.55|935
1614183000000|2021-02-24 16:10:00|2038.67|2038.17|2039.17|2038.67|2039.55|2039.05|2038.67|2038.17|827
1614183300000|2021-02-24 16:15:00|2039.05|2038.55|2039.3|2038.8|2040.17|2039.67|2039.05|2038.55|967
1614183600000|2021-02-24 16:20:00|2039.55|2039.05|2040.57|2039.07|2040.57|2039.8|2038.3|2037.8|1741
1614183900000|2021-02-24 16:25:00|2039.65|2038.15|2037.82|2036.32|2040.16|2038.66|2037.77|2036.27|1373
1614184200000|2021-02-24 16:30:00|2037.37|2035.87|2040.45|2039.05|2040.95|2039.55|2037.37|2035.87|334
1614184500000|2021-02-24 16:35:00|2040.33|2038.93|2041.45|2040.05|2042.08|2040.68|2039.95|2038.55|134
1614184800000|2021-02-24 16:40:00|2041.33|2039.93|2040.58|2039.18|2041.45|2040.05|2040.2|2038.8|44
1614185100000|2021-02-24 16:45:00|2040.83|2039.43|2040.33|2038.93|2041.2|2039.8|2040.33|2038.93|141
1614185400000|2021-02-24 16:50:00|2040.2|2038.8|2039.95|2038.55|2040.2|2038.8|2039.95|2038.55|2
1614185700000|2021-02-24 16:55:00|2039.83|2038.43|2039.61|2038.11|2039.95|2038.55|2039.45|2038.05|7
1614186000000|2021-02-24 17:00:00|2039.62|2038.12|2041.21|2039.71|2041.25|2039.75|2039.61|2038.11|0
1614186300000|2021-02-24 17:05:00|2041.2|2039.7|2041.15|2039.65|2041.22|2039.72|2040.66|2039.16|0
1614186600000|2021-02-24 17:10:00|2041.16|2039.66|2041.26|2039.76|2041.73|2040.23|2040.66|2039.16|0
1614186900000|2021-02-24 17:15:00|2041.27|2039.77|2041.75|2040.25|2041.78|2040.28|2040.78|2039.28|0
1614187200000|2021-02-24 17:20:00|2041.74|2040.24|2041.69|2040.19|2042.25|2040.75|2041.15|2039.65|0
1614187500000|2021-02-24 17:25:00|2041.71|2040.21|2042.28|2040.78|2042.28|2040.78|2041.18|2039.68|0
1614187800000|2021-02-24 17:30:00|2042.3|2040.8|2042.81|2041.31|2042.84|2041.34|2042.2|2040.7|0
1614188100000|2021-02-24 17:35:00|2042.83|2041.33|2042.74|2041.24|2042.87|2041.37|2042.34|2040.84|0
1614188400000|2021-02-24 17:40:00|2042.76|2041.26|2042.07|2040.57|2042.76|2041.26|2041.58|2040.08|0
1614188700000|2021-02-24 17:45:00|2042.06|2040.56|2041.09|2039.59|2042.13|2040.63|2041.02|2039.52|0
1614189000000|2021-02-24 17:50:00|2041.08|2039.58|2041.02|2039.52|2042.08|2040.58|2040.53|2039.03|0
1614189300000|2021-02-24 17:55:00|2041.01|2039.51|2040.95|2039.45|2041.51|2040.01|2040.94|2039.44|0
1614189600000|2021-02-24 18:00:00|2040.96|2039.46|2039.15|2037.65|2040.98|2039.48|2039.14|2037.64|0
1614189900000|2021-02-24 18:05:00|2039.14|2037.64|2040.21|2038.71|2040.24|2038.74|2039.14|2037.64|0
1614190200000|2021-02-24 18:10:00|2040.23|2038.73|2041.39|2039.89|2041.39|2039.89|2040.21|2038.71|0
1614190500000|2021-02-24 18:15:00|2041.37|2039.87|2041.36|2039.86|2041.85|2040.35|2040.8|2039.3|0
1614190800000|2021-02-24 18:20:00|2041.37|2039.87|2042.35|2040.85|2042.36|2040.86|2041.27|2039.77|0
1614191100000|2021-02-24 18:25:00|2042.36|2040.86|2042.99|2041.49|2043.02|2041.52|2042.36|2040.86|0
1614191400000|2021-02-24 18:30:00|2043.01|2041.51|2044.63|2043.13|2044.64|2043.14|2042.97|2041.47|0
1614191700000|2021-02-24 18:35:00|2044.64|2043.14|2044.63|2043.13|2045.13|2043.63|2044.15|2042.65|0
1614192000000|2021-02-24 18:40:00|2044.62|2043.12|2044.68|2043.18|2044.75|2043.25|2043.62|2042.12|0
1614192300000|2021-02-24 18:45:00|2044.66|2043.16|2044.07|2042.57|2044.68|2043.18|2043.6|2042.1|0
1614192600000|2021-02-24 18:50:00|2044.06|2042.56|2043.6|2042.1|2044.17|2042.67|2043.56|2042.06|0
1614192900000|2021-02-24 18:55:00|2043.61|2042.11|2044.62|2043.12|2044.62|2043.12|2043.6|2042.1|0
1614193200000|2021-02-24 19:00:00|2044.63|2043.13|2043.88|2042.38|2044.7|2043.2|2043.87|2042.37|0
1614193500000|2021-02-24 19:05:00|2043.87|2042.37|2043.34|2041.84|2043.88|2042.38|2042.77|2041.27|0
1614193800000|2021-02-24 19:10:00|2043.35|2041.85|2042.64|2041.14|2043.87|2042.37|2042.59|2041.09|0
1614194100000|2021-02-24 19:15:00|2042.65|2041.15|2043.68|2042.18|2043.71|2042.21|2042.64|2041.14|0
1614194400000|2021-02-24 19:20:00|2043.69|2042.19|2043.62|2042.12|2043.77|2042.27|2043.07|2041.57|0
1614194700000|2021-02-24 19:25:00|2043.61|2042.11|2043.68|2042.18|2044.18|2042.68|2043.61|2042.11|0
1614195000000|2021-02-24 19:30:00|2043.69|2042.19|2044.11|2042.61|2044.29|2042.79|2043.08|2041.58|0
1614195300000|2021-02-24 19:35:00|2044.12|2042.62|2044.09|2042.59|2044.2|2042.7|2043.63|2042.13|0
1614195600000|2021-02-24 19:40:00|2044.08|2042.58|2044.08|2042.58|2044.17|2042.67|2043.59|2042.09|0
1614195900000|2021-02-24 19:45:00|2044.09|2042.59|2042.91|2041.41|2044.1|2042.6|2042.9|2041.4|0
1614196200000|2021-02-24 19:50:00|2042.93|2041.43|2043.43|2041.93|2043.53|2042.03|2042.91|2041.41|0
1614196500000|2021-02-24 19:55:00|2043.44|2041.94|2043.32|2041.82|2043.94|2042.44|2043.3|2041.8|0
1614196800000|2021-02-24 20:00:00|2043.33|2041.83|2043.81|2042.31|2044.38|2042.88|2043.26|2041.76|0
1614197100000|2021-02-24 20:05:00|2043.82|2042.32|2043.89|2042.39|2044.39|2042.89|2043.75|2042.25|0
1614197400000|2021-02-24 20:10:00|2043.88|2042.38|2043.98|2042.48|2043.98|2042.48|2043.83|2042.33|0
1614197700000|2021-02-24 20:15:00|2044.12|2042.62|2045.58|2044.08|2046.17|2044.67|2043.97|2042.47|0
1614198000000|2021-02-24 20:20:00|2045.56|2044.06|2046.22|2044.72|2046.23|2044.73|2045.56|2044.06|0
1614198300000|2021-02-24 20:25:00|2046.2|2044.7|2046.36|2044.86|2046.38|2044.88|2045.7|2044.2|0
1614198600000|2021-02-24 20:30:00|2046.38|2044.88|2049.05|2047.55|2049.07|2047.57|2046.32|2044.82|0
1614198900000|2021-02-24 20:35:00|2049.04|2047.54|2045.45|2043.95|2049.04|2047.54|2045.43|2043.93|0
1614199200000|2021-02-24 20:40:00|2045.44|2043.94|2044.34|2042.84|2045.45|2043.95|2044.21|2042.71|0
1614199500000|2021-02-24 20:45:00|2044.33|2042.83|2044.9|2043.4|2045.4|2043.9|2044.3|2042.8|0
1614199800000|2021-02-24 20:50:00|2044.95|2043.45|2044.56|2043.06|2045.54|2044.04|2044.11|2042.61|0
1614200100000|2021-02-24 20:55:00|2044.57|2043.07|2044.12|2042.62|2044.65|2043.15|2043.76|2042.26|0
1614200400000|2021-02-24 21:00:00|2044.14|2042.64|2044.15|2042.65|2044.45|2042.95|2043.16|2041.66|0
1614200700000|2021-02-24 21:05:00|2044.14|2042.64|2044.79|2043.29|2044.79|2043.29|2043.8|2042.3|0
1614201000000|2021-02-24 21:10:00|2044.77|2043.27|2046.15|2044.65|2046.47|2044.97|2044.65|2043.15|0
1614201300000|2021-02-24 21:15:00|2046.11|2044.61|2046.28|2044.78|2046.4|2044.9|2046.07|2044.57|0
1614201600000|2021-02-24 21:20:00|2046.24|2044.74|2046.22|2044.72|2046.44|2044.94|2046.13|2044.63|0
1614201900000|2021-02-24 21:25:00|2046.18|2044.68|2046.42|2044.92|2046.51|2045.01|2046.18|2044.68|0
1614202200000|2021-02-24 21:30:00|2046.46|2044.96|2045.88|2044.38|2046.5|2045|2045.44|2043.94|0
1614202500000|2021-02-24 21:35:00|2045.86|2044.36|2046.18|2044.68|2046.18|2044.68|2045.74|2044.24|0
1614202800000|2021-02-24 21:40:00|2046.17|2044.67|2045.98|2044.48|2046.28|2044.78|2045.88|2044.38|0
1614203100000|2021-02-24 21:45:00|2045.96|2044.46|2046.43|2044.93|2046.43|2044.93|2045.44|2043.94|0
1614203400000|2021-02-24 21:50:00|2046.41|2044.91|2045.28|2043.78|2046.53|2045.03|2044.97|2043.47|0
1614203700000|2021-02-24 21:55:00|2045.26|2043.76|2044.74|2043.24|2045.35|2043.85|2044.4|2042.9|0
1614204000000|2021-02-24 22:00:00|2044.82|2043.32|2044.58|2043.08|2044.82|2043.32|2044.45|2042.95|0
1614204300000|2021-02-24 22:05:00|2044.45|2042.95|2044.33|2042.83|2044.58|2043.08|2044.29|2042.79|0
1614204600000|2021-02-24 22:10:00|2044.29|2042.79|2044.45|2042.95|2044.49|2042.99|2044.16|2042.66|0
1614204900000|2021-02-24 22:15:00|2044.66|2043.16|2044.41|2042.91|2044.66|2043.16|2044.41|2042.91|0
1614205200000|2021-02-24 22:20:00|2044.33|2042.83|2044.53|2043.03|2044.53|2043.03|2044.29|2042.79|0
1614205500000|2021-02-24 22:25:00|2044.49|2042.99|2044.25|2042.75|2044.49|2042.99|2044.21|2042.71|0
1614205800000|2021-02-24 22:30:00|2044.21|2042.71|2044.12|2042.62|2044.21|2042.71|2044.12|2042.62|0
1614206100000|2021-02-24 22:35:00|2044.21|2042.71|2044.12|2042.62|2044.21|2042.71|2044|2042.5|0
1614206400000|2021-02-24 22:40:00|2044.04|2042.54|2044.12|2042.62|2044.21|2042.71|2043.96|2042.46|0
1614206700000|2021-02-24 22:45:00|2044.16|2042.66|2044.16|2042.66|2044.33|2042.83|2044.16|2042.66|0
1614207000000|2021-02-24 22:50:00|2044.19|2042.69|2043.99|2042.49|2044.28|2042.78|2043.99|2042.49|0
1614207300000|2021-02-24 22:55:00|2044.11|2042.61|2044|2042.5|2044.2|2042.7|2044|2042.5|0
1614207600000|2021-02-24 23:00:00|2043.96|2042.46|2043.94|2042.44|2044.79|2043.29|2043.94|2042.44|0
1614207900000|2021-02-24 23:05:00|2043.92|2042.42|2044.39|2042.89|2044.39|2042.89|2043.74|2042.24|0
1614208200000|2021-02-24 23:10:00|2044.41|2042.91|2044.84|2043.34|2045.03|2043.53|2044.39|2042.89|0
1614208500000|2021-02-24 23:15:00|2044.83|2043.33|2044.93|2043.43|2045.13|2043.63|2044.59|2043.09|0
1614208800000|2021-02-24 23:20:00|2044.94|2043.44|2045.44|2043.94|2045.54|2044.04|2044.93|2043.43|0
1614209100000|2021-02-24 23:25:00|2045.46|2043.96|2045.29|2043.79|2045.54|2044.04|2045.13|2043.63|0
1614209400000|2021-02-24 23:30:00|2045.34|2043.84|2047.23|2045.73|2047.41|2045.91|2045.34|2043.84|0
1614209700000|2021-02-24 23:35:00|2047.24|2045.74|2046.93|2045.43|2047.34|2045.84|2046.83|2045.33|0
1614210000000|2021-02-24 23:40:00|2046.94|2045.44|2047.58|2046.08|2047.58|2046.08|2046.73|2045.23|0
1614210300000|2021-02-24 23:45:00|2047.56|2046.06|2048.37|2046.87|2048.63|2047.13|2047.48|2045.98|0
1614210600000|2021-02-24 23:50:00|2048.35|2046.85|2048.42|2046.92|2048.44|2046.94|2048.09|2046.59|0
1614210900000|2021-02-24 23:55:00|2048.34|2046.84|2048.83|2047.33|2049.38|2047.88|2048.33|2046.83|0
1614211200000|2021-02-25 00:00:00|2048.81|2047.31|2047.67|2046.17|2048.93|2047.43|2047.67|2046.17|0
1614211500000|2021-02-25 00:05:00|2047.68|2046.18|2047.48|2045.98|2048.06|2046.56|2047.46|2045.96|0
1614211800000|2021-02-25 00:10:00|2047.56|2046.06|2047.32|2045.82|2047.86|2046.36|2047.21|2045.71|0
1614212100000|2021-02-25 00:15:00|2047.3|2045.8|2045.35|2043.85|2047.3|2045.8|2044.42|2042.92|0
1614212400000|2021-02-25 00:20:00|2045.34|2043.84|2045.53|2044.03|2045.82|2044.32|2044.84|2043.34|0
1614212700000|2021-02-25 00:25:00|2045.6|2044.1|2046.32|2044.82|2046.86|2045.36|2045.6|2044.1|0
1614213000000|2021-02-25 00:30:00|2046.33|2044.83|2046.76|2045.26|2046.82|2045.32|2046.26|2044.76|0
1614213300000|2021-02-25 00:35:00|2046.77|2045.27|2044.75|2043.25|2046.77|2045.27|2044.74|2043.24|0
1614213600000|2021-02-25 00:40:00|2044.74|2043.24|2045.06|2043.56|2045.34|2043.84|2044.3|2042.8|0
1614213900000|2021-02-25 00:45:00|2045.29|2043.79|2046.26|2044.76|2046.28|2044.78|2045.29|2043.79|0
1614214200000|2021-02-25 00:50:00|2046.24|2044.74|2046.23|2044.73|2046.28|2044.78|2045.77|2044.27|0
1614214500000|2021-02-25 00:55:00|2046.24|2044.74|2046.68|2045.18|2046.73|2045.23|2045.75|2044.25|0
1614214800000|2021-02-25 01:00:00|2046.69|2045.19|2045.66|2044.16|2046.77|2045.27|2045.66|2044.16|0
1614215100000|2021-02-25 01:05:00|2045.64|2044.14|2044.64|2043.14|2046.65|2045.15|2044.15|2042.65|0
1614215400000|2021-02-25 01:10:00|2044.63|2043.13|2046.62|2045.12|2046.63|2045.13|2044.63|2043.13|0
1614215700000|2021-02-25 01:15:00|2046.63|2045.13|2047.12|2045.62|2047.2|2045.7|2046.62|2045.12|0
1614216000000|2021-02-25 01:20:00|2047.13|2045.63|2047.08|2045.58|2047.15|2045.65|2046.61|2045.11|0
1614216300000|2021-02-25 01:25:00|2047.09|2045.59|2047.53|2046.03|2048.06|2046.56|2047.04|2045.54|0
1614216600000|2021-02-25 01:30:00|2047.51|2046.01|2047.26|2045.76|2048.02|2046.52|2046.96|2045.46|0
1614216900000|2021-02-25 01:35:00|2047.25|2045.75|2046.02|2044.52|2047.51|2046.01|2045.99|2044.49|0
1614217200000|2021-02-25 01:40:00|2046.01|2044.51|2046.47|2044.97|2046.98|2045.48|2045.98|2044.48|0
1614217500000|2021-02-25 01:45:00|2046.45|2044.95|2046.94|2045.44|2047.46|2045.96|2046.45|2044.95|0
1614217800000|2021-02-25 01:50:00|2046.96|2045.46|2045.91|2044.41|2046.97|2045.47|2045.89|2044.39|0
1614218100000|2021-02-25 01:55:00|2045.87|2044.37|2046.36|2044.86|2046.91|2045.41|2045.87|2044.37|0
1614218400000|2021-02-25 02:00:00|2046.29|2044.79|2046.81|2045.31|2046.84|2045.34|2045.85|2044.35|0
1614218700000|2021-02-25 02:05:00|2046.8|2045.3|2046.57|2045.07|2046.81|2045.31|2046.06|2044.56|0
1614219000000|2021-02-25 02:10:00|2046.64|2045.14|2047.81|2046.31|2047.83|2046.33|2046.32|2044.82|0
1614219300000|2021-02-25 02:15:00|2047.82|2046.32|2047.85|2046.35|2047.85|2046.35|2047.32|2045.82|0
1614219600000|2021-02-25 02:20:00|2047.99|2046.49|2048.38|2046.88|2048.86|2047.36|2047.84|2046.34|0
1614219900000|2021-02-25 02:25:00|2048.39|2046.89|2048.41|2046.91|2048.64|2047.14|2048.34|2046.84|0
1614220200000|2021-02-25 02:30:00|2048.42|2046.92|2048.42|2046.92|2048.9|2047.4|2048.37|2046.87|0
1614220500000|2021-02-25 02:35:00|2048.44|2046.94|2048.95|2047.45|2048.97|2047.47|2048.17|2046.67|0
1614220800000|2021-02-25 02:40:00|2048.97|2047.47|2048.88|2047.38|2048.97|2047.47|2048.4|2046.9|0
1614221100000|2021-02-25 02:45:00|2048.86|2047.36|2048.89|2047.39|2049.35|2047.85|2048.4|2046.9|0
1614221400000|2021-02-25 02:50:00|2048.9|2047.4|2048.88|2047.38|2048.92|2047.42|2048.39|2046.89|0
1614221700000|2021-02-25 02:55:00|2048.86|2047.36|2048.84|2047.34|2049.39|2047.89|2048.38|2046.88|0
1614222000000|2021-02-25 03:00:00|2048.7|2047.2|2047.9|2046.4|2048.84|2047.34|2047.85|2046.35|0
1614222300000|2021-02-25 03:05:00|2048.12|2046.62|2048.41|2046.91|2048.91|2047.41|2047.9|2046.4|0
1614222600000|2021-02-25 03:10:00|2048.48|2046.98|2048.86|2047.36|2048.89|2047.39|2048.34|2046.84|0
1614222900000|2021-02-25 03:15:00|2048.87|2047.37|2048.84|2047.34|2049.35|2047.85|2048.83|2047.33|0
1614223200000|2021-02-25 03:20:00|2048.85|2047.35|2048.9|2047.4|2048.9|2047.4|2048.84|2047.34|0
1614223500000|2021-02-25 03:25:00|2048.91|2047.41|2049.81|2048.31|2049.89|2048.39|2048.91|2047.41|0
1614223800000|2021-02-25 03:30:00|2049.82|2048.32|2049.84|2048.34|2050.28|2048.78|2049.77|2048.27|0
1614224100000|2021-02-25 03:35:00|2049.91|2048.41|2050.24|2048.74|2050.28|2048.78|2049.77|2048.27|0
1614224400000|2021-02-25 03:40:00|2050.26|2048.76|2049.74|2048.24|2050.26|2048.76|2049.74|2048.24|0
1614224700000|2021-02-25 03:45:00|2049.67|2048.17|2049.24|2047.74|2049.75|2048.25|2049.02|2047.52|0
1614225000000|2021-02-25 03:50:00|2049.1|2047.6|2049.78|2048.28|2049.8|2048.3|2048.79|2047.29|0
1614225300000|2021-02-25 03:55:00|2049.79|2048.29|2049.8|2048.3|2050.27|2048.77|2049.34|2047.84|0
1614225600000|2021-02-25 04:00:00|2049.81|2048.31|2049.78|2048.28|2050.31|2048.81|2049.78|2048.28|0
1614225900000|2021-02-25 04:05:00|2049.8|2048.3|2049.55|2048.05|2049.81|2048.31|2049.31|2047.81|0
1614226200000|2021-02-25 04:10:00|2049.48|2047.98|2049.78|2048.28|2049.8|2048.3|2049.28|2047.78|0
1614226500000|2021-02-25 04:15:00|2049.8|2048.3|2049.75|2048.25|2049.84|2048.34|2049.36|2047.86|0
1614226800000|2021-02-25 04:20:00|2049.74|2048.24|2049.73|2048.23|2049.75|2048.25|2049.27|2047.77|0
1614227100000|2021-02-25 04:25:00|2049.66|2048.16|2049.8|2048.3|2049.84|2048.34|2049.5|2048|0
1614227400000|2021-02-25 04:30:00|2049.81|2048.31|2050.27|2048.77|2050.3|2048.8|2049.8|2048.3|0
1614227700000|2021-02-25 04:35:00|2050.26|2048.76|2050.8|2049.3|2050.81|2049.31|2049.8|2048.3|0
1614228000000|2021-02-25 04:40:00|2050.78|2049.28|2050.75|2049.25|2051.3|2049.8|2050.75|2049.25|0
1614228300000|2021-02-25 04:45:00|2050.77|2049.27|2050.77|2049.27|2050.78|2049.28|2050.74|2049.24|0
1614228600000|2021-02-25 04:50:00|2050.75|2049.25|2050.75|2049.25|2050.77|2049.27|2050.28|2048.78|0
1614228900000|2021-02-25 04:55:00|2050.76|2049.26|2050.19|2048.69|2050.82|2049.32|2050.19|2048.69|0
1614229200000|2021-02-25 05:00:00|2050.21|2048.71|2050.75|2049.25|2051.25|2049.75|2050.21|2048.71|0
1614229500000|2021-02-25 05:05:00|2050.76|2049.26|2049.8|2048.3|2050.78|2049.28|2049.78|2048.28|0
1614229800000|2021-02-25 05:10:00|2049.79|2048.29|2049.77|2048.27|2049.81|2048.31|2049.3|2047.8|0
1614230100000|2021-02-25 05:15:00|2049.78|2048.28|2050.31|2048.81|2050.33|2048.83|2049.77|2048.27|0
1614230400000|2021-02-25 05:20:00|2050.33|2048.83|2050.05|2048.55|2050.78|2049.28|2049.83|2048.33|0
1614230700000|2021-02-25 05:25:00|2050.12|2048.62|2049.57|2048.07|2050.29|2048.79|2049.34|2047.84|0
1614231000000|2021-02-25 05:30:00|2049.64|2048.14|2050.31|2048.81|2050.33|2048.83|2049.3|2047.8|0
1614231300000|2021-02-25 05:35:00|2050.32|2048.82|2050.32|2048.82|2050.34|2048.84|2049.83|2048.33|0
1614231600000|2021-02-25 05:40:00|2050.31|2048.81|2050.3|2048.8|2050.35|2048.85|2050.3|2048.8|0
1614231900000|2021-02-25 05:45:00|2050.31|2048.81|2049.83|2048.33|2050.31|2048.81|2049.8|2048.3|0
1614232200000|2021-02-25 05:50:00|2049.96|2048.46|2049.72|2048.22|2050.29|2048.79|2049.72|2048.22|0
1614232500000|2021-02-25 05:55:00|2049.74|2048.24|2049.64|2048.14|2050.23|2048.73|2049.62|2048.12|0
1614232800000|2021-02-25 06:00:00|2049.62|2048.12|2050.75|2049.25|2050.9|2049.4|2049.62|2048.12|0
1614233100000|2021-02-25 06:05:00|2050.76|2049.26|2050.18|2048.68|2050.78|2049.28|2050.14|2048.64|0
1614233400000|2021-02-25 06:10:00|2050.15|2048.65|2049.71|2048.21|2050.19|2048.69|2049.68|2048.18|0
1614233700000|2021-02-25 06:15:00|2049.7|2048.2|2050.22|2048.72|2050.22|2048.72|2049.64|2048.14|0
1614234000000|2021-02-25 06:20:00|2050.2|2048.7|2050.75|2049.25|2050.75|2049.25|2050.2|2048.7|0
1614234300000|2021-02-25 06:25:00|2050.73|2049.23|2050.24|2048.74|2050.73|2049.23|2050.24|2048.74|0
1614234600000|2021-02-25 06:30:00|2050.23|2048.73|2050.2|2048.7|2050.76|2049.26|2049.78|2048.28|0
1614234900000|2021-02-25 06:35:00|2050.22|2048.72|2050.23|2048.73|2050.66|2049.16|2050.16|2048.66|0
1614235200000|2021-02-25 06:40:00|2050.24|2048.74|2050.29|2048.79|2050.72|2049.22|2049.74|2048.24|0
1614235500000|2021-02-25 06:45:00|2050.27|2048.77|2050.17|2048.67|2050.72|2049.22|2050.14|2048.64|0
1614235800000|2021-02-25 06:50:00|2050.18|2048.68|2050.71|2049.21|2050.73|2049.23|2050.15|2048.65|0
1614236100000|2021-02-25 06:55:00|2050.72|2049.22|2051.22|2049.72|2051.25|2049.75|2050.25|2048.75|0
1614236400000|2021-02-25 07:00:00|2051.21|2049.71|2050.16|2048.66|2051.66|2050.16|2050.16|2048.66|0
1614236700000|2021-02-25 07:05:00|2050.17|2048.67|2049.58|2048.08|2050.18|2048.68|2048.69|2047.19|0
1614237000000|2021-02-25 07:10:00|2049.57|2048.07|2049.13|2047.63|2049.6|2048.1|2048.65|2047.15|0
1614237300000|2021-02-25 07:15:00|2049.14|2047.64|2050.04|2048.54|2050.04|2048.54|2049.07|2047.57|0
1614237600000|2021-02-25 07:20:00|2050.05|2048.55|2047.46|2045.96|2050.06|2048.56|2047.46|2045.96|0
1614237900000|2021-02-25 07:25:00|2047.47|2045.97|2046.48|2044.98|2047.89|2046.39|2046.47|2044.97|0
1614238200000|2021-02-25 07:30:00|2046.47|2044.97|2046.45|2045.05|2047.83|2046.43|2044.58|2043.18|56
1614238500000|2021-02-25 07:35:00|2046.58|2045.18|2046.7|2045.3|2046.95|2045.55|2045.45|2044.05|23
1614238800000|2021-02-25 07:40:00|2046.83|2045.43|2046.08|2044.68|2047.83|2046.43|2046.08|2044.68|8
1614239100000|2021-02-25 07:45:00|2046.2|2044.8|2047.33|2045.93|2047.33|2045.93|2046.08|2044.68|11
1614239400000|2021-02-25 07:50:00|2047.2|2045.8|2046.83|2045.43|2047.58|2046.18|2046.83|2045.43|7
1614239700000|2021-02-25 07:55:00|2047.13|2045.63|2048.57|2047.07|2048.58|2047.08|2047.11|2045.61|0
1614240000000|2021-02-25 08:00:00|2048.58|2047.08|2053.13|2052.63|2053.88|2053.38|2047|2046.5|3085
1614240300000|2021-02-25 08:05:00|2053|2052.5|2049.88|2049.38|2053.88|2053.38|2048.38|2047.88|2855
1614240600000|2021-02-25 08:10:00|2049.75|2049.25|2049.38|2048.88|2051.38|2050.88|2047.38|2046.88|2225
1614240900000|2021-02-25 08:15:00|2049.25|2048.75|2048.38|2047.88|2051.38|2050.88|2048.38|2047.88|1450
1614241200000|2021-02-25 08:20:00|2048.25|2047.75|2051.13|2050.63|2051.25|2050.75|2047.13|2046.63|1602
1614241500000|2021-02-25 08:25:00|2051|2050.5|2051.88|2051.38|2052|2051.5|2050.13|2049.63|824
1614241800000|2021-02-25 08:30:00|2052|2051.5|2048.63|2048.13|2052|2051.5|2048.13|2047.63|1096
1614242100000|2021-02-25 08:35:00|2048.5|2048|2051.5|2051|2051.5|2051|2048.13|2047.63|577
1614242400000|2021-02-25 08:40:00|2051.38|2050.88|2051.88|2051.38|2052.88|2052.38|2051.13|2050.63|1284
1614242700000|2021-02-25 08:45:00|2051.63|2051.13|2051.38|2050.88|2053.38|2052.88|2051|2050.5|640
1614243000000|2021-02-25 08:50:00|2051.5|2051|2052.13|2051.63|2052.63|2052.13|2051.13|2050.63|506
1614243300000|2021-02-25 08:55:00|2052.25|2051.75|2050.13|2049.63|2052.25|2051.75|2050.13|2049.63|762
1614243600000|2021-02-25 09:00:00|2049.88|2049.38|2048.99|2048.49|2050.38|2049.88|2048.25|2047.75|712
1614243900000|2021-02-25 09:05:00|2048.86|2048.36|2047.99|2047.49|2048.99|2048.49|2047.24|2046.74|695
1614244200000|2021-02-25 09:10:00|2047.86|2047.36|2047.49|2046.99|2048.74|2048.24|2047.36|2046.86|565
1614244500000|2021-02-25 09:15:00|2047.36|2046.86|2048.36|2047.86|2048.49|2047.99|2045.99|2045.49|1045
1614244800000|2021-02-25 09:20:00|2048.24|2047.74|2048.74|2048.24|2050.24|2049.74|2047.74|2047.24|1259
1614245100000|2021-02-25 09:25:00|2048.86|2048.36|2048.3|2047.8|2049.18|2048.68|2047.18|2046.68|872
1614245400000|2021-02-25 09:30:00|2048.18|2047.68|2048.43|2047.93|2049.18|2048.68|2047.18|2046.68|549
1614245700000|2021-02-25 09:35:00|2048.68|2048.18|2049.8|2049.3|2049.93|2049.43|2048.18|2047.68|516
1614246000000|2021-02-25 09:40:00|2049.68|2049.18|2048.68|2048.18|2049.93|2049.43|2048.43|2047.93|446
1614246300000|2021-02-25 09:45:00|2048.55|2048.05|2047.93|2047.43|2048.68|2048.18|2047.18|2046.68|357
1614246600000|2021-02-25 09:50:00|2048.05|2047.55|2047.05|2046.55|2049.43|2048.93|2046.93|2046.43|492
1614246900000|2021-02-25 09:55:00|2046.93|2046.43|2048.05|2047.55|2048.43|2047.93|2046.68|2046.18|443
1614247200000|2021-02-25 10:00:00|2047.93|2047.43|2047.18|2046.68|2048.18|2047.68|2047.18|2046.68|379
1614247500000|2021-02-25 10:05:00|2047.05|2046.55|2045.68|2045.18|2047.93|2047.43|2045.18|2044.68|648
1614247800000|2021-02-25 10:10:00|2045.93|2045.43|2046.3|2045.8|2046.68|2046.18|2045.68|2045.18|442
1614248100000|2021-02-25 10:15:00|2046.18|2045.68|2046.93|2046.43|2047.8|2047.3|2046.18|2045.68|322
1614248400000|2021-02-25 10:20:00|2046.8|2046.3|2045.55|2045.05|2046.93|2046.43|2045.43|2044.93|339
1614248700000|2021-02-25 10:25:00|2045.43|2044.93|2045.18|2044.68|2045.93|2045.43|2044.93|2044.43|450
1614249000000|2021-02-25 10:30:00|2044.93|2044.43|2046.93|2046.43|2046.93|2046.43|2044.43|2043.93|1206
1614249300000|2021-02-25 10:35:00|2046.68|2046.18|2047.68|2047.18|2048.43|2047.93|2045.68|2045.18|753
1614249600000|2021-02-25 10:40:00|2047.8|2047.3|2048.05|2047.55|2048.8|2048.3|2047.43|2046.93|914
1614249900000|2021-02-25 10:45:00|2047.93|2047.43|2047.3|2046.8|2047.93|2047.43|2046.18|2045.68|291
1614250200000|2021-02-25 10:50:00|2047.43|2046.93|2046.43|2045.93|2047.43|2046.93|2046.18|2045.68|419
1614250500000|2021-02-25 10:55:00|2046.55|2046.05|2046.43|2045.93|2047.43|2046.93|2046.18|2045.68|374
1614250800000|2021-02-25 11:00:00|2046.55|2046.05|2045.68|2045.18|2047.05|2046.55|2045.68|2045.18|436
1614251100000|2021-02-25 11:05:00|2045.8|2045.3|2046.18|2045.68|2046.68|2046.18|2045.3|2044.8|354
1614251400000|2021-02-25 11:10:00|2046.05|2045.55|2046.43|2045.93|2046.43|2045.93|2045.68|2045.18|369
1614251700000|2021-02-25 11:15:00|2046.18|2045.68|2044.43|2043.93|2046.43|2045.93|2044.3|2043.8|887
1614252000000|2021-02-25 11:20:00|2044.3|2043.8|2042.93|2042.43|2045.18|2044.68|2041.93|2041.43|943
1614252300000|2021-02-25 11:25:00|2043.05|2042.55|2040.8|2040.3|2043.18|2042.68|2039.68|2039.18|946
1614252600000|2021-02-25 11:30:00|2040.68|2040.18|2041.18|2040.68|2041.68|2041.18|2039.93|2039.43|727
1614252900000|2021-02-25 11:35:00|2040.93|2040.43|2038.93|2038.43|2041.43|2040.93|2038.93|2038.43|540
1614253200000|2021-02-25 11:40:00|2038.8|2038.3|2038.43|2037.93|2039.43|2038.93|2038.18|2037.68|712
1614253500000|2021-02-25 11:45:00|2038.18|2037.68|2037.18|2036.68|2039.18|2038.68|2037.05|2036.55|1043
1614253800000|2021-02-25 11:50:00|2037.3|2036.8|2039.43|2038.93|2039.93|2039.43|2037.18|2036.68|870
1614254100000|2021-02-25 11:55:00|2039.55|2039.05|2040.93|2040.43|2041.93|2041.43|2038.93|2038.43|591
1614254400000|2021-02-25 12:00:00|2041.18|2040.68|2041.8|2041.3|2042.3|2041.8|2040.93|2040.43|492
1614254700000|2021-02-25 12:05:00|2041.68|2041.18|2042.05|2041.55|2042.18|2041.68|2040.18|2039.68|520
1614255000000|2021-02-25 12:10:00|2041.93|2041.43|2042.18|2041.68|2042.43|2041.93|2041.3|2040.8|543
1614255300000|2021-02-25 12:15:00|2042.05|2041.55|2041.68|2041.18|2042.43|2041.93|2041.43|2040.93|450
1614255600000|2021-02-25 12:20:00|2041.8|2041.3|2042.61|2042.11|2042.61|2042.11|2040.93|2040.43|358
1614255900000|2021-02-25 12:25:00|2042.48|2041.98|2043.11|2042.61|2043.11|2042.61|2042.11|2041.61|547
1614256200000|2021-02-25 12:30:00|2043.23|2042.73|2042.86|2042.36|2043.36|2042.86|2042.61|2042.11|403
1614256500000|2021-02-25 12:35:00|2042.73|2042.23|2043.61|2043.11|2043.86|2043.36|2042.11|2041.61|482
1614256800000|2021-02-25 12:40:00|2043.8|2043.3|2042.55|2042.05|2043.8|2043.3|2042.3|2041.8|334
1614257100000|2021-02-25 12:45:00|2042.3|2041.8|2041.55|2041.05|2042.67|2042.17|2041.3|2040.8|727
1614257400000|2021-02-25 12:50:00|2041.42|2040.92|2040.8|2040.3|2041.55|2041.05|2040.67|2040.17|266
1614257700000|2021-02-25 12:55:00|2040.92|2040.42|2040.42|2039.92|2041.05|2040.55|2040.3|2039.8|362
1614258000000|2021-02-25 13:00:00|2040.3|2039.8|2039.8|2039.3|2040.8|2040.3|2039.8|2039.3|374
1614258300000|2021-02-25 13:05:00|2039.55|2039.05|2039.3|2038.8|2040.3|2039.8|2039.05|2038.55|520
1614258600000|2021-02-25 13:10:00|2039.17|2038.67|2039.8|2039.3|2040.55|2040.05|2038.8|2038.3|685
1614258900000|2021-02-25 13:15:00|2039.92|2039.42|2041.05|2040.55|2041.3|2040.8|2039.8|2039.3|729
1614259200000|2021-02-25 13:20:00|2041.17|2040.67|2042.3|2041.8|2042.3|2041.8|2040.8|2040.3|567
1614259500000|2021-02-25 13:25:00|2042.42|2041.92|2041.67|2041.17|2042.55|2042.05|2041.55|2041.05|230
1614259800000|2021-02-25 13:30:00|2041.8|2041.3|2042.55|2042.05|2042.8|2042.3|2040.55|2040.05|958
1614260100000|2021-02-25 13:35:00|2042.67|2042.17|2044.8|2044.3|2044.8|2044.3|2042.05|2041.55|693
1614260400000|2021-02-25 13:40:00|2044.67|2044.17|2044.8|2044.3|2045.3|2044.8|2044.3|2043.8|575
1614260700000|2021-02-25 13:45:00|2044.92|2044.42|2045.55|2045.05|2045.8|2045.3|2044.55|2044.05|419
1614261000000|2021-02-25 13:50:00|2045.42|2044.92|2045.8|2045.3|2046.8|2046.3|2045.17|2044.67|628
1614261300000|2021-02-25 13:55:00|2045.92|2045.42|2045.3|2044.8|2046.8|2046.3|2045.17|2044.67|778
1614261600000|2021-02-25 14:00:00|2045.55|2045.05|2045.3|2044.8|2046.05|2045.55|2044.55|2044.05|830
1614261900000|2021-02-25 14:05:00|2045.17|2044.67|2044.55|2044.05|2045.17|2044.67|2044.05|2043.55|400
1614262200000|2021-02-25 14:10:00|2044.67|2044.17|2045.05|2044.55|2045.92|2045.42|2044.55|2044.05|502
1614262500000|2021-02-25 14:15:00|2045.3|2044.8|2045.8|2045.3|2046.67|2046.17|2045.05|2044.55|811
1614262800000|2021-02-25 14:20:00|2045.55|2045.05|2046.8|2046.3|2047.3|2046.8|2045.3|2044.8|657
1614263100000|2021-02-25 14:25:00|2047.05|2046.55|2045.8|2045.3|2047.05|2046.55|2045.8|2045.3|535
1614263400000|2021-02-25 14:30:00|2045.92|2045.42|2048.8|2048.3|2049.3|2048.8|2045.92|2045.42|1154
1614263700000|2021-02-25 14:35:00|2049.05|2048.55|2047.55|2047.05|2050.3|2049.8|2047.05|2046.55|1326
1614264000000|2021-02-25 14:40:00|2047.67|2047.17|2046.92|2046.42|2048.3|2047.8|2046.8|2046.3|1064
1614264300000|2021-02-25 14:45:00|2047.05|2046.55|2046.8|2046.3|2047.8|2047.3|2046.3|2045.8|1044
1614264600000|2021-02-25 14:50:00|2047.05|2046.55|2044.05|2043.55|2047.8|2047.3|2044.05|2043.55|1498
1614264900000|2021-02-25 14:55:00|2043.8|2043.3|2040.67|2040.17|2045.05|2044.55|2040.67|2040.17|1920
1614265200000|2021-02-25 15:00:00|2040.92|2040.42|2041.05|2040.55|2042.05|2041.55|2039.55|2039.05|1567
1614265500000|2021-02-25 15:05:00|2040.92|2040.42|2040.3|2039.8|2040.92|2040.42|2038.17|2037.67|1702
1614265800000|2021-02-25 15:10:00|2040.08|2039.58|2042.08|2041.58|2042.58|2042.08|2039.58|2039.08|967
1614266100000|2021-02-25 15:15:00|2041.95|2041.45|2042.83|2042.33|2043.58|2043.08|2041.7|2041.2|1011
1614266400000|2021-02-25 15:20:00|2043.08|2042.58|2044.45|2043.95|2045.83|2045.33|2043.08|2042.58|940
1614266700000|2021-02-25 15:25:00|2044.58|2044.08|2042.58|2042.08|2044.58|2044.08|2041.33|2040.83|1164
1614267000000|2021-02-25 15:30:00|2042.7|2042.2|2039.58|2039.08|2042.7|2042.2|2038.83|2038.33|1275
1614267300000|2021-02-25 15:35:00|2039.7|2039.2|2036.45|2035.95|2039.7|2039.2|2036.33|2035.83|1700
1614267600000|2021-02-25 15:40:00|2036.33|2035.83|2040.08|2039.58|2040.33|2039.83|2035.83|2035.33|1082
1614267900000|2021-02-25 15:45:00|2040.2|2039.7|2037.58|2037.08|2040.33|2039.83|2037.58|2037.08|1051
1614268200000|2021-02-25 15:50:00|2037.7|2037.2|2039.33|2038.83|2039.33|2038.83|2035.83|2035.33|1140
1614268500000|2021-02-25 15:55:00|2039.2|2038.7|2041.83|2041.33|2041.95|2041.45|2039.08|2038.58|1074
1614268800000|2021-02-25 16:00:00|2041.58|2041.08|2040.58|2040.08|2042.08|2041.58|2039.83|2039.33|1287
1614269100000|2021-02-25 16:05:00|2040.33|2039.83|2041.33|2040.83|2041.33|2040.83|2038.33|2037.83|1590
1614269400000|2021-02-25 16:10:00|2041.2|2040.7|2039.08|2038.58|2041.2|2040.7|2038.58|2038.08|1210
1614269700000|2021-02-25 16:15:00|2038.83|2038.33|2040.58|2040.08|2040.83|2040.33|2038.33|2037.83|1386
1614270000000|2021-02-25 16:20:00|2040.7|2040.2|2038.12|2036.62|2041.7|2041.2|2036.95|2036.45|4035
1614270300000|2021-02-25 16:25:00|2038.09|2036.59|2037.61|2036.11|2038.96|2037.46|2036.97|2035.47|465
1614270600000|2021-02-25 16:30:00|2037.58|2036.08|2036.65|2035.25|2039.53|2038.13|2036.65|2035.25|350
1614270900000|2021-02-25 16:35:00|2036.53|2035.13|2034.9|2033.5|2036.53|2035.13|2034.03|2032.63|112
1614271200000|2021-02-25 16:40:00|2034.78|2033.38|2032.03|2030.63|2034.78|2033.38|2032.03|2030.63|87
1614271500000|2021-02-25 16:45:00|2031.9|2030.5|2030.65|2029.25|2031.9|2030.5|2030.15|2028.75|1095
1614271800000|2021-02-25 16:50:00|2030.53|2029.13|2030.65|2029.25|2031.53|2030.13|2028.28|2026.88|73
1614272100000|2021-02-25 16:55:00|2030.53|2029.13|2030.83|2029.33|2030.85|2029.38|2030.28|2028.88|14
1614272400000|2021-02-25 17:00:00|2030.81|2029.31|2030.31|2028.81|2030.81|2029.31|2028.16|2026.66|0
1614272700000|2021-02-25 17:05:00|2030.29|2028.79|2031.38|2029.88|2031.86|2030.36|2029.19|2027.69|0
1614273000000|2021-02-25 17:10:00|2031.4|2029.9|2032.94|2031.44|2033.46|2031.96|2029.1|2027.6|0
1614273300000|2021-02-25 17:15:00|2032.89|2031.39|2031.25|2029.75|2033.48|2031.98|2031.25|2029.75|0
1614273600000|2021-02-25 17:20:00|2031.27|2029.77|2031.05|2029.55|2032.06|2030.56|2029.66|2028.16|0
1614273900000|2021-02-25 17:25:00|2031.06|2029.56|2028.33|2026.83|2031.52|2030.02|2027.79|2026.29|0
1614274200000|2021-02-25 17:30:00|2028.32|2026.82|2027.15|2025.65|2028.8|2027.3|2025.25|2023.75|0
1614274500000|2021-02-25 17:35:00|2027.16|2025.66|2028.89|2027.39|2029.36|2027.86|2026.14|2024.64|0
1614274800000|2021-02-25 17:40:00|2028.92|2027.42|2027.93|2026.43|2029.39|2027.89|2026.85|2025.35|0
1614275100000|2021-02-25 17:45:00|2027.91|2026.41|2026.91|2025.41|2029.12|2027.62|2026.23|2024.73|0
1614275400000|2021-02-25 17:50:00|2026.9|2025.4|2022.61|2021.11|2027.38|2025.88|2022.61|2021.11|0
1614275700000|2021-02-25 17:55:00|2022.6|2021.1|2020.75|2019.25|2024.22|2022.72|2019.72|2018.22|0
1614276000000|2021-02-25 18:00:00|2020.73|2019.23|2019.75|2018.25|2023.9|2022.4|2016.96|2015.46|0
1614276300000|2021-02-25 18:05:00|2019.78|2018.28|2023.45|2021.95|2023.92|2022.42|2018.63|2017.13|0
1614276600000|2021-02-25 18:10:00|2023.43|2021.93|2025.81|2024.31|2025.82|2024.32|2021.36|2019.86|0
1614276900000|2021-02-25 18:15:00|2025.8|2024.3|2027.03|2025.53|2027.05|2025.55|2023.6|2022.1|0
1614277200000|2021-02-25 18:20:00|2027.05|2025.55|2028.47|2026.97|2028.65|2027.15|2026.38|2024.88|0
1614277500000|2021-02-25 18:25:00|2028.48|2026.98|2027.93|2026.43|2028.98|2027.48|2026.71|2025.21|0
1614277800000|2021-02-25 18:30:00|2027.91|2026.41|2026.56|2025.06|2028.46|2026.96|2026.13|2024.63|0
1614278100000|2021-02-25 18:35:00|2026.63|2025.13|2028.12|2026.62|2028.38|2026.88|2025.15|2023.65|0
1614278400000|2021-02-25 18:40:00|2028.14|2026.64|2029.12|2027.62|2029.7|2028.2|2026.93|2025.43|0
1614278700000|2021-02-25 18:45:00|2029.14|2027.64|2028.52|2027.02|2029.18|2027.68|2027.42|2025.92|0
1614279000000|2021-02-25 18:50:00|2028.51|2027.01|2025.56|2024.06|2028.53|2027.03|2025.23|2023.73|0
1614279300000|2021-02-25 18:55:00|2025.5|2024|2025.73|2024.23|2026.55|2025.05|2024.7|2023.2|0
1614279600000|2021-02-25 19:00:00|2025.71|2024.21|2027.52|2026.02|2028.07|2026.57|2024.63|2023.13|0
1614279900000|2021-02-25 19:05:00|2027.5|2026|2029.19|2027.69|2029.62|2028.12|2027.43|2025.93|0
1614280200000|2021-02-25 19:10:00|2029.16|2027.66|2029.33|2027.83|2030.56|2029.06|2028.86|2027.36|0
1614280500000|2021-02-25 19:15:00|2029.36|2027.86|2031.08|2029.58|2031.1|2029.6|2029.36|2027.86|0
1614280800000|2021-02-25 19:20:00|2031.1|2029.6|2032.63|2031.13|2032.66|2031.16|2030.98|2029.48|0
1614281100000|2021-02-25 19:25:00|2032.62|2031.12|2032.12|2030.62|2032.66|2031.16|2031.54|2030.04|0
1614281400000|2021-02-25 19:30:00|2032.08|2030.58|2029.5|2028|2032.08|2030.58|2029.5|2028|0
1614281700000|2021-02-25 19:35:00|2029.51|2028.01|2027.78|2026.28|2029.99|2028.49|2027.28|2025.78|0
1614282000000|2021-02-25 19:40:00|2027.71|2026.21|2027.97|2026.47|2028.51|2027.01|2027.27|2025.77|0
1614282300000|2021-02-25 19:45:00|2027.98|2026.48|2026.5|2025|2028.63|2027.13|2025.96|2024.46|0
1614282600000|2021-02-25 19:50:00|2026.51|2025.01|2024.88|2023.38|2027.63|2026.13|2024.85|2023.35|0
1614282900000|2021-02-25 19:55:00|2024.91|2023.41|2024.88|2023.38|2026.02|2024.52|2024.38|2022.88|0
1614283200000|2021-02-25 20:00:00|2024.86|2023.36|2023.94|2022.44|2026.64|2025.14|2023.94|2022.44|0
1614283500000|2021-02-25 20:05:00|2023.95|2022.45|2021.37|2019.87|2024.54|2023.04|2020.8|2019.3|0
1614283800000|2021-02-25 20:10:00|2021.36|2019.86|2021.26|2019.76|2023.62|2022.12|2020.87|2019.37|0
1614284100000|2021-02-25 20:15:00|2021.33|2019.83|2020.39|2018.89|2021.58|2020.08|2019.31|2017.81|0
1614284400000|2021-02-25 20:20:00|2020.37|2018.87|2019.29|2017.79|2022.04|2020.54|2018.75|2017.25|0
1614284700000|2021-02-25 20:25:00|2019.3|2017.8|2019.45|2017.95|2022.05|2020.55|2018.94|2017.44|0
1614285000000|2021-02-25 20:30:00|2019.38|2017.88|2017.74|2016.24|2021.59|2020.09|2017.73|2016.23|0
1614285300000|2021-02-25 20:35:00|2017.71|2016.21|2017.28|2015.78|2018.28|2016.78|2015.05|2013.55|0
1614285600000|2021-02-25 20:40:00|2017.31|2015.81|2019.98|2018.48|2020.01|2018.51|2015.14|2013.64|0
1614285900000|2021-02-25 20:45:00|2019.99|2018.49|2022.19|2020.69|2023.83|2022.33|2019.47|2017.97|0
1614286200000|2021-02-25 20:50:00|2022.15|2020.65|2021.58|2020.08|2023.21|2021.71|2018.96|2017.46|0
1614286500000|2021-02-25 20:55:00|2021.6|2020.1|2019.58|2018.08|2023.32|2021.82|2018.46|2016.96|0
1614286800000|2021-02-25 21:00:00|2019.53|2018.03|2024.22|2022.72|2024.78|2023.28|2019.53|2018.03|1
1614287100000|2021-02-25 21:05:00|2024.3|2022.8|2023.76|2022.26|2026.01|2024.51|2023.21|2021.71|0
1614287400000|2021-02-25 21:10:00|2023.74|2022.24|2021.9|2020.4|2024.72|2023.22|2020.61|2019.11|0
1614287700000|2021-02-25 21:15:00|2021.94|2020.44|2021.27|2019.77|2021.94|2020.44|2021.1|2019.6|0
1614288000000|2021-02-25 21:20:00|2021.31|2019.81|2021.29|2019.79|2021.62|2020.12|2020.95|2019.45|0
1614288300000|2021-02-25 21:25:00|2021.24|2019.74|2021.32|2019.82|2021.48|2019.98|2021.23|2019.73|0
1614288600000|2021-02-25 21:30:00|2021.28|2019.78|2021.05|2019.55|2022.45|2020.95|2020.05|2018.55|0
1614288900000|2021-02-25 21:35:00|2021.06|2019.56|2021.54|2020.04|2022.39|2020.89|2020.6|2019.1|0
1614289200000|2021-02-25 21:40:00|2021.55|2020.05|2020.73|2019.23|2022.39|2020.89|2020.62|2019.12|0
1614289500000|2021-02-25 21:45:00|2020.76|2019.26|2020.07|2018.57|2021.58|2020.08|2020.07|2018.57|0
1614289800000|2021-02-25 21:50:00|2020.11|2018.61|2016.78|2015.28|2020.32|2018.82|2016.78|2015.28|0
1614290100000|2021-02-25 21:55:00|2016.79|2015.29|2017.26|2015.76|2018.28|2016.78|2016.27|2014.77|0
1614290400000|2021-02-25 22:00:00|2017.22|2015.72|2017.3|2015.8|2017.43|2015.93|2017.18|2015.68|0
1614290700000|2021-02-25 22:05:00|2017.34|2015.84|2017.26|2015.76|2017.38|2015.88|2017.22|2015.72|0
1614291000000|2021-02-25 22:10:00|2017.3|2015.8|2016.93|2015.43|2017.3|2015.8|2016.8|2015.3|0
1614291300000|2021-02-25 22:15:00|2016.97|2015.47|2017.01|2015.51|2017.09|2015.59|2016.89|2015.39|0
1614291600000|2021-02-25 22:20:00|2016.93|2015.43|2017.18|2015.68|2017.38|2015.88|2016.93|2015.43|0
1614291900000|2021-02-25 22:25:00|2017.3|2015.8|2017.26|2015.76|2017.47|2015.97|2017.05|2015.55|0
1614292200000|2021-02-25 22:30:00|2017.3|2015.8|2017.34|2015.84|2017.34|2015.84|2017.17|2015.67|0
1614292500000|2021-02-25 22:35:00|2017.3|2015.8|2016.8|2015.3|2017.34|2015.84|2016.8|2015.3|0
1614292800000|2021-02-25 22:40:00|2016.88|2015.38|2016.8|2015.3|2017.05|2015.55|2016.76|2015.26|0
1614293100000|2021-02-25 22:45:00|2016.84|2015.34|2016.76|2015.26|2016.92|2015.42|2016.72|2015.22|0
1614293400000|2021-02-25 22:50:00|2016.72|2015.22|2017.09|2015.59|2017.13|2015.63|2016.72|2015.22|0
1614293700000|2021-02-25 22:55:00|2017.05|2015.55|2017.09|2015.59|2017.22|2015.72|2016.97|2015.47|0
1614294000000|2021-02-25 23:00:00|2017.15|2015.65|2019.93|2018.43|2020.5|2019|2014.03|2012.53|0
1614294300000|2021-02-25 23:05:00|2019.96|2018.46|2019.09|2017.59|2020.23|2018.73|2018.59|2017.09|0
1614294600000|2021-02-25 23:10:00|2019.11|2017.61|2020.03|2018.53|2021|2019.5|2019.11|2017.61|0
1614294900000|2021-02-25 23:15:00|2020.04|2018.54|2021.63|2020.13|2022.29|2020.79|2020.04|2018.54|0
1614295200000|2021-02-25 23:20:00|2021.65|2020.15|2017.65|2016.15|2021.88|2020.38|2016.95|2015.45|0
1614295500000|2021-02-25 23:25:00|2017.63|2016.13|2019.12|2017.62|2019.17|2017.67|2017.45|2015.95|0
1614295800000|2021-02-25 23:30:00|2019.11|2017.61|2020.13|2018.63|2020.68|2019.18|2017.92|2016.42|0
1614296100000|2021-02-25 23:35:00|2020.15|2018.65|2021.43|2019.93|2022.73|2021.23|2020.08|2018.58|0
1614296400000|2021-02-25 23:40:00|2021.45|2019.95|2020.88|2019.38|2022.13|2020.63|2020.03|2018.53|0
1614296700000|2021-02-25 23:45:00|2020.91|2019.41|2021.49|2019.99|2022.3|2020.8|2020.91|2019.41|0
1614297000000|2021-02-25 23:50:00|2021.5|2020|2019.85|2018.35|2022.01|2020.51|2019.51|2018.01|0
1614297300000|2021-02-25 23:55:00|2019.84|2018.34|2017.03|2015.53|2019.85|2018.35|2016.94|2015.44|0
1614297600000|2021-02-26 00:00:00|2016.99|2015.49|2018.33|2016.83|2019.36|2017.86|2016.43|2014.93|0
1614297900000|2021-02-26 00:05:00|2018.35|2016.85|2014.64|2013.14|2018.74|2017.24|2014.38|2012.88|0
1614298200000|2021-02-26 00:10:00|2014.65|2013.15|2015.5|2014|2016.54|2015.04|2013.3|2011.8|0
1614298500000|2021-02-26 00:15:00|2015.52|2014.02|2010.97|2009.47|2015.95|2014.45|2010.55|2009.05|0
1614298800000|2021-02-26 00:20:00|2010.96|2009.46|2008.6|2007.1|2011.48|2009.98|2008.57|2007.07|0
1614299100000|2021-02-26 00:25:00|2008.58|2007.08|2009.54|2008.04|2010.13|2008.63|2008.58|2007.08|0
1614299400000|2021-02-26 00:30:00|2009.55|2008.05|2008.67|2007.17|2009.67|2008.17|2008.55|2007.05|0
1614299700000|2021-02-26 00:35:00|2008.68|2007.18|2012.83|2011.33|2012.95|2011.45|2008.64|2007.14|0
1614300000000|2021-02-26 00:40:00|2012.82|2011.32|2012.33|2010.83|2013.38|2011.88|2011.84|2010.34|0
1614300300000|2021-02-26 00:45:00|2012.34|2010.84|2015.2|2013.7|2015.44|2013.94|2011.8|2010.3|0
1614300600000|2021-02-26 00:50:00|2015.21|2013.71|2014.39|2012.89|2015.43|2013.93|2013.88|2012.38|0
1614300900000|2021-02-26 00:55:00|2014.38|2012.88|2016.52|2015.02|2017.52|2016.02|2014.38|2012.88|0
1614301200000|2021-02-26 01:00:00|2016.45|2014.95|2020.62|2019.12|2020.62|2019.12|2015.54|2014.04|0
1614301500000|2021-02-26 01:05:00|2020.64|2019.14|2018.88|2017.38|2021.32|2019.82|2018.78|2017.28|0
1614301800000|2021-02-26 01:10:00|2018.89|2017.39|2018.5|2017|2019.42|2017.92|2017.23|2015.73|0
1614302100000|2021-02-26 01:15:00|2018.48|2016.98|2017.95|2016.45|2019.95|2018.45|2017|2015.5|0
1614302400000|2021-02-26 01:20:00|2017.93|2016.43|2017.94|2016.44|2018.96|2017.46|2017.45|2015.95|0
1614302700000|2021-02-26 01:25:00|2017.93|2016.43|2017.75|2016.25|2018.9|2017.4|2016.51|2015.01|0
1614303000000|2021-02-26 01:30:00|2017.77|2016.27|2017.19|2015.69|2018.24|2016.74|2015.66|2014.16|0
1614303300000|2021-02-26 01:35:00|2017.18|2015.68|2016.58|2015.08|2017.4|2015.9|2015.81|2014.31|0
1614303600000|2021-02-26 01:40:00|2016.65|2015.15|2015.83|2014.33|2018.42|2016.92|2015.81|2014.31|0
1614303900000|2021-02-26 01:45:00|2015.85|2014.35|2016.78|2015.28|2016.8|2015.3|2014.74|2013.24|0
1614304200000|2021-02-26 01:50:00|2016.79|2015.29|2018.95|2017.45|2018.98|2017.48|2016.3|2014.8|0
1614304500000|2021-02-26 01:55:00|2018.96|2017.46|2018.49|2016.99|2020.44|2018.94|2017.88|2016.38|0
1614304800000|2021-02-26 02:00:00|2018.72|2017.22|2019.02|2017.52|2020.24|2018.74|2018.45|2016.95|0
1614305100000|2021-02-26 02:05:00|2019.03|2017.53|2019.43|2017.93|2020.03|2018.53|2018.94|2017.44|0
1614305400000|2021-02-26 02:10:00|2019.44|2017.94|2019.57|2018.07|2020.03|2018.53|2018.91|2017.41|0
1614305700000|2021-02-26 02:15:00|2019.58|2018.08|2020.61|2019.11|2021.18|2019.68|2019.58|2018.08|0
1614306000000|2021-02-26 02:20:00|2020.62|2019.12|2021.7|2020.2|2021.72|2020.22|2020.13|2018.63|0
1614306300000|2021-02-26 02:25:00|2021.69|2020.19|2021.83|2020.33|2022.36|2020.86|2021.2|2019.7|0
1614306600000|2021-02-26 02:30:00|2021.84|2020.34|2020.92|2019.42|2022.84|2021.34|2020.68|2019.18|0
1614306900000|2021-02-26 02:35:00|2020.76|2019.26|2020.02|2018.52|2021.73|2020.23|2019.71|2018.21|0
1614307200000|2021-02-26 02:40:00|2020.17|2018.67|2020.24|2018.74|2021.29|2019.79|2019.63|2018.13|0
1614307500000|2021-02-26 02:45:00|2020.23|2018.73|2020.2|2018.7|2021.25|2019.75|2020.13|2018.63|0
1614307800000|2021-02-26 02:50:00|2020.19|2018.69|2020.58|2019.08|2021.64|2020.14|2020.11|2018.61|0
1614308100000|2021-02-26 02:55:00|2020.59|2019.09|2019.99|2018.49|2022.12|2020.62|2019.5|2018|0
1614308400000|2021-02-26 03:00:00|2020|2018.5|2020.49|2018.99|2021|2019.5|2019.47|2017.97|0
1614308700000|2021-02-26 03:05:00|2020.48|2018.98|2022.51|2021.01|2022.51|2021.01|2019.99|2018.49|0
1614309000000|2021-02-26 03:10:00|2022.5|2021|2020.89|2019.39|2022.96|2021.46|2020.88|2019.38|0
1614309300000|2021-02-26 03:15:00|2020.9|2019.4|2020.49|2018.99|2021.47|2019.97|2020.43|2018.93|0
1614309600000|2021-02-26 03:20:00|2020.48|2018.98|2019.98|2018.48|2020.5|2019|2019.46|2017.96|0
1614309900000|2021-02-26 03:25:00|2020.01|2018.51|2019.01|2017.51|2020.54|2019.04|2019|2017.5|0
1614310200000|2021-02-26 03:30:00|2019.03|2017.53|2017.44|2015.94|2019.04|2017.54|2017.37|2015.87|0
1614310500000|2021-02-26 03:35:00|2017.42|2015.92|2016.89|2015.39|2018.41|2016.91|2016.88|2015.38|0
1614310800000|2021-02-26 03:40:00|2016.88|2015.38|2016.85|2015.35|2017.7|2016.2|2016.38|2014.88|0
1614311100000|2021-02-26 03:45:00|2016.84|2015.34|2017.28|2015.78|2017.34|2015.84|2015.79|2014.29|0
1614311400000|2021-02-26 03:50:00|2017.29|2015.79|2016.8|2015.3|2017.81|2016.31|2016.79|2015.29|0
1614311700000|2021-02-26 03:55:00|2016.81|2015.31|2017.32|2015.82|2017.88|2016.38|2016.8|2015.3|0
1614312000000|2021-02-26 04:00:00|2017.36|2015.86|2017.88|2016.38|2018.88|2017.38|2016.85|2015.35|0
1614312300000|2021-02-26 04:05:00|2017.89|2016.39|2017.59|2016.09|2018.41|2016.91|2017.3|2015.8|0
1614312600000|2021-02-26 04:10:00|2017.58|2016.08|2016.5|2015|2017.58|2016.08|2015.97|2014.47|0
1614312900000|2021-02-26 04:15:00|2016.51|2015.01|2017.54|2016.04|2017.54|2016.04|2016.25|2014.75|0
1614313200000|2021-02-26 04:20:00|2017.52|2016.02|2017.06|2015.56|2017.52|2016.02|2016.03|2014.53|0
1614313500000|2021-02-26 04:25:00|2017.07|2015.57|2018.04|2016.54|2018.53|2017.03|2017.05|2015.55|0
1614313800000|2021-02-26 04:30:00|2018.05|2016.55|2017|2015.5|2018.06|2016.56|2017|2015.5|0
1614314100000|2021-02-26 04:35:00|2017.01|2015.51|2016.93|2015.43|2018.03|2016.53|2016.88|2015.38|0
1614314400000|2021-02-26 04:40:00|2016.92|2015.42|2015.9|2014.4|2017.19|2015.69|2015.87|2014.37|0
1614314700000|2021-02-26 04:45:00|2015.91|2014.41|2014.34|2012.84|2015.91|2014.41|2014.31|2012.81|0
1614315000000|2021-02-26 04:50:00|2014.33|2012.83|2013.16|2011.66|2015.26|2013.76|2013.16|2011.66|0
1614315300000|2021-02-26 04:55:00|2013.14|2011.64|2013.15|2011.65|2013.63|2012.13|2011.61|2010.11|0
1614315600000|2021-02-26 05:00:00|2013.16|2011.66|2012.23|2010.73|2013.75|2012.25|2011.12|2009.62|0
1614315900000|2021-02-26 05:05:00|2012.24|2010.74|2012.96|2011.46|2013.23|2011.73|2011.22|2009.72|0
1614316200000|2021-02-26 05:10:00|2013.03|2011.53|2011.2|2009.7|2013.23|2011.73|2010.68|2009.18|0
1614316500000|2021-02-26 05:15:00|2011.19|2009.69|2010.71|2009.21|2011.25|2009.75|2010.46|2008.96|0
1614316800000|2021-02-26 05:20:00|2010.74|2009.24|2011.81|2010.31|2011.9|2010.4|2010.13|2008.63|0
1614317100000|2021-02-26 05:25:00|2011.66|2010.16|2011.63|2010.13|2012.14|2010.64|2010.84|2009.34|0
1614317400000|2021-02-26 05:30:00|2011.64|2010.14|2006.94|2005.44|2011.64|2010.14|2006.42|2004.92|0
1614317700000|2021-02-26 05:35:00|2006.93|2005.43|2006.77|2005.27|2007.09|2005.59|2005.52|2004.02|0
1614318000000|2021-02-26 05:40:00|2006.78|2005.28|2010.39|2008.89|2010.4|2008.9|2006.72|2005.22|0
1614318300000|2021-02-26 05:45:00|2010.38|2008.88|2008.01|2006.51|2010.38|2008.88|2008.01|2006.51|0
1614318600000|2021-02-26 05:50:00|2008|2006.5|2005.89|2004.39|2008.07|2006.57|2005.86|2004.36|0
1614318900000|2021-02-26 05:55:00|2005.9|2004.4|2005.89|2004.39|2007.14|2005.64|2005.85|2004.35|0
1614319200000|2021-02-26 06:00:00|2005.9|2004.4|2010.01|2008.51|2010.04|2008.54|2005.87|2004.37|0
1614319500000|2021-02-26 06:05:00|2010.03|2008.53|2010.86|2009.36|2011.6|2010.1|2009.97|2008.47|0
1614319800000|2021-02-26 06:10:00|2010.88|2009.38|2012.13|2010.63|2012.2|2010.7|2010.88|2009.38|0
1614320100000|2021-02-26 06:15:00|2012.15|2010.65|2012.19|2010.69|2012.67|2011.17|2011.14|2009.64|0
1614320400000|2021-02-26 06:20:00|2012.2|2010.7|2012.19|2010.69|2012.2|2010.7|2011.09|2009.59|0
1614320700000|2021-02-26 06:25:00|2012.2|2010.7|2011.79|2010.29|2012.76|2011.26|2011.69|2010.19|0
1614321000000|2021-02-26 06:30:00|2011.77|2010.27|2010.19|2008.69|2012.33|2010.83|2009.74|2008.24|0
1614321300000|2021-02-26 06:35:00|2010.18|2008.68|2008.81|2007.31|2010.66|2009.16|2008.01|2006.51|0
1614321600000|2021-02-26 06:40:00|2008.74|2007.24|2009.52|2008.02|2010.07|2008.57|2008.56|2007.06|0
1614321900000|2021-02-26 06:45:00|2009.5|2008|2010.03|2008.53|2010.03|2008.53|2008.78|2007.28|0
1614322200000|2021-02-26 06:50:00|2010.04|2008.54|2009.96|2008.46|2011.29|2009.79|2008.81|2007.31|0
1614322500000|2021-02-26 06:55:00|2009.95|2008.45|2009.44|2007.94|2010.99|2009.49|2009.41|2007.91|0
1614322800000|2021-02-26 07:00:00|2009.3|2007.8|2009.49|2007.99|2012.67|2011.17|2008.06|2006.56|0
1614323100000|2021-02-26 07:05:00|2009.48|2007.98|2006.76|2005.26|2009.53|2008.03|2006.63|2005.13|0
1614323400000|2021-02-26 07:10:00|2006.74|2005.24|2008.55|2007.05|2008.8|2007.3|2004.8|2003.3|0
1614323700000|2021-02-26 07:15:00|2008.54|2007.04|2007.71|2006.21|2008.78|2007.28|2005.31|2003.81|0
1614324000000|2021-02-26 07:20:00|2007.72|2006.22|2010.12|2008.62|2010.19|2008.69|2007.71|2006.21|0
1614324300000|2021-02-26 07:25:00|2010.11|2008.61|2014.92|2013.42|2014.94|2013.44|2010.11|2008.61|0
1614324600000|2021-02-26 07:30:00|2014.91|2013.41|2014.65|2013.25|2016.28|2014.88|2013.92|2012.42|177
1614324900000|2021-02-26 07:35:00|2014.78|2013.38|2013.53|2012.13|2014.78|2013.38|2013.15|2011.75|55
1614325200000|2021-02-26 07:40:00|2013.28|2011.88|2014.65|2013.25|2015.15|2013.75|2012.78|2011.38|32
1614325500000|2021-02-26 07:45:00|2014.53|2013.13|2014.53|2013.13|2015.15|2013.75|2014.15|2012.75|22
1614325800000|2021-02-26 07:50:00|2014.65|2013.25|2014.78|2013.38|2015.03|2013.63|2014.28|2012.88|18
1614326100000|2021-02-26 07:55:00|2014.84|2013.34|2011.67|2010.17|2016.97|2015.47|2011.2|2009.7|0
1614326400000|2021-02-26 08:00:00|2011.69|2010.19|2003.58|2003.08|2012.14|2010.64|2001.95|2001.45|4678
1614326700000|2021-02-26 08:05:00|2003.33|2002.83|2010.33|2009.83|2012.33|2011.83|2000.58|2000.08|4515
1614327000000|2021-02-26 08:10:00|2009.83|2009.33|2013.33|2012.83|2014.58|2014.08|2008.58|2008.08|3630
1614327300000|2021-02-26 08:15:00|2013.45|2012.95|2015.33|2014.83|2015.33|2014.83|2009.58|2009.08|2462
1614327600000|2021-02-26 08:20:00|2015.83|2015.33|2016.83|2016.33|2018.08|2017.58|2014.08|2013.58|1961
1614327900000|2021-02-26 08:25:00|2016.7|2016.2|2022.08|2021.58|2022.08|2021.58|2016.58|2016.08|2392
1614328200000|2021-02-26 08:30:00|2021.83|2021.33|2021.2|2020.7|2022.08|2021.58|2021.2|2020.7|116
1614328500000|2021-02-26 08:35:00|2022.83|2022.33|2022.83|2022.33|2025.08|2024.58|2022.33|2021.83|1889
1614328800000|2021-02-26 08:40:00|2023.15|2022.65|2027.15|2026.65|2027.27|2026.77|2023.15|2022.65|1853
1614329100000|2021-02-26 08:45:00|2027.02|2026.52|2027.4|2026.9|2027.9|2027.4|2024.65|2024.15|1257
1614329400000|2021-02-26 08:50:00|2027.52|2027.02|2028.65|2028.15|2030.65|2030.15|2026.65|2026.15|1174
1614329700000|2021-02-26 08:55:00|2028.9|2028.4|2028.15|2027.65|2029.65|2029.15|2026.77|2026.27|1385
1614330000000|2021-02-26 09:00:00|2027.9|2027.4|2023.9|2023.4|2028.15|2027.65|2023.65|2023.15|1257
1614330300000|2021-02-26 09:05:00|2024.15|2023.65|2026.65|2026.15|2027.9|2027.4|2024.02|2023.52|1140
1614330600000|2021-02-26 09:10:00|2026.77|2026.27|2025.65|2025.15|2027.27|2026.77|2024.65|2024.15|868
1614330900000|2021-02-26 09:15:00|2026.15|2025.65|2026.9|2026.4|2028.65|2028.15|2025.9|2025.4|811
1614331200000|2021-02-26 09:20:00|2026.65|2026.15|2026.4|2025.9|2026.65|2026.15|2024.15|2023.65|920
1614331500000|2021-02-26 09:25:00|2026.52|2026.02|2027.65|2027.15|2028.9|2028.4|2025.9|2025.4|855
1614331800000|2021-02-26 09:30:00|2027.52|2027.02|2025.15|2024.65|2027.52|2027.02|2024.15|2023.65|897
1614332100000|2021-02-26 09:35:00|2025.27|2024.77|2026.9|2026.4|2027.4|2026.9|2025.15|2024.65|676
1614332400000|2021-02-26 09:40:00|2027.15|2026.65|2028.65|2028.15|2028.9|2028.4|2026.4|2025.9|698
1614332700000|2021-02-26 09:45:00|2028.77|2028.27|2027.65|2027.15|2029.9|2029.4|2027.02|2026.52|755
1614333000000|2021-02-26 09:50:00|2027.52|2027.02|2025.4|2024.9|2027.65|2027.15|2024.4|2023.9|918
1614333300000|2021-02-26 09:55:00|2025.52|2025.02|2027.52|2027.02|2027.9|2027.4|2025.52|2025.02|531
1614333600000|2021-02-26 10:00:00|2027.4|2026.9|2026.4|2025.9|2027.4|2026.9|2025.15|2024.65|660
1614333900000|2021-02-26 10:05:00|2026.15|2025.65|2026.65|2026.15|2026.9|2026.4|2024.65|2024.15|751
1614334200000|2021-02-26 10:10:00|2026.4|2025.9|2029.15|2028.65|2029.65|2029.15|2026.4|2025.9|559
1614334500000|2021-02-26 10:15:00|2029.02|2028.52|2028.4|2027.9|2029.4|2028.9|2027.65|2027.15|380
1614334800000|2021-02-26 10:20:00|2028.52|2028.02|2028.4|2027.9|2028.65|2028.15|2027.4|2026.9|284
1614335100000|2021-02-26 10:25:00|2028.15|2027.65|2028.15|2027.65|2028.27|2027.77|2027.02|2026.52|314
1614335400000|2021-02-26 10:30:00|2028.4|2027.9|2029.15|2028.65|2029.4|2028.9|2027.65|2027.15|397
1614335700000|2021-02-26 10:35:00|2029.02|2028.52|2029.65|2029.15|2030.4|2029.9|2029.02|2028.52|631
1614336000000|2021-02-26 10:40:00|2029.77|2029.27|2028.9|2028.4|2030.15|2029.65|2028.65|2028.15|428
1614336300000|2021-02-26 10:45:00|2028.77|2028.27|2028.65|2028.15|2029.4|2028.9|2027.65|2027.15|364
1614336600000|2021-02-26 10:50:00|2028.52|2028.02|2026.4|2025.9|2028.77|2028.27|2026.4|2025.9|442
1614336900000|2021-02-26 10:55:00|2026.52|2026.02|2025.65|2025.15|2027.4|2026.9|2025.65|2025.15|649
1614337200000|2021-02-26 11:00:00|2025.77|2025.27|2026.9|2026.4|2027.15|2026.65|2025.15|2024.65|452
1614337500000|2021-02-26 11:05:00|2027.02|2026.52|2025.4|2024.9|2027.65|2027.15|2025.02|2024.52|559
1614337800000|2021-02-26 11:10:00|2025.52|2025.02|2023.9|2023.4|2025.52|2025.02|2023.52|2023.02|548
1614338100000|2021-02-26 11:15:00|2023.65|2023.15|2022.15|2021.65|2023.65|2023.15|2021.4|2020.9|1012
1614338400000|2021-02-26 11:20:00|2022.02|2021.52|2022.15|2021.65|2022.4|2021.9|2021.15|2020.65|559
1614338700000|2021-02-26 11:25:00|2022.27|2021.77|2021.9|2021.4|2022.4|2021.9|2020.9|2020.4|472
1614339000000|2021-02-26 11:30:00|2021.77|2021.27|2020.15|2019.65|2021.9|2021.4|2019.65|2019.15|676
1614339300000|2021-02-26 11:35:00|2020.27|2019.77|2018.9|2018.4|2020.65|2020.15|2018.9|2018.4|593
1614339600000|2021-02-26 11:40:00|2018.77|2018.27|2017.9|2017.4|2018.9|2018.4|2017.4|2016.9|824
1614339900000|2021-02-26 11:45:00|2017.77|2017.27|2017.77|2017.27|2018.15|2017.65|2017.27|2016.77|420
1614340200000|2021-02-26 11:50:00|2017.9|2017.4|2018.65|2018.15|2020.4|2019.9|2017.4|2016.9|884
1614340500000|2021-02-26 11:55:00|2018.4|2017.9|2018.4|2017.9|2019.4|2018.9|2017.77|2017.27|720
1614340800000|2021-02-26 12:00:00|2018.65|2018.15|2022.4|2021.9|2022.65|2022.15|2018.4|2017.9|1028
1614341100000|2021-02-26 12:05:00|2022.52|2022.02|2020.77|2020.27|2022.65|2022.15|2020.4|2019.9|884
1614341400000|2021-02-26 12:10:00|2020.9|2020.4|2019.15|2018.65|2021.52|2021.02|2018.9|2018.4|366
1614341700000|2021-02-26 12:15:00|2019.02|2018.52|2020.9|2020.4|2021.4|2020.9|2018.9|2018.4|676
1614342000000|2021-02-26 12:20:00|2021.02|2020.52|2020.9|2020.4|2021.4|2020.9|2019.65|2019.15|446
1614342300000|2021-02-26 12:25:00|2021.02|2020.52|2020.65|2020.15|2021.4|2020.9|2020.15|2019.65|424
1614342600000|2021-02-26 12:30:00|2020.77|2020.27|2020.15|2019.65|2021.15|2020.65|2019.65|2019.15|566
1614342900000|2021-02-26 12:35:00|2020.27|2019.77|2021.15|2020.65|2021.65|2021.15|2019.65|2019.15|256
1614343200000|2021-02-26 12:40:00|2020.79|2020.29|2021.54|2021.04|2021.54|2021.04|2020.29|2019.79|288
1614343500000|2021-02-26 12:45:00|2021.41|2020.91|2020.29|2019.79|2021.79|2021.29|2020.29|2019.79|440
1614343800000|2021-02-26 12:50:00|2020.41|2019.91|2019.41|2018.91|2020.79|2020.29|2019.29|2018.79|391
1614344100000|2021-02-26 12:55:00|2019.29|2018.79|2017.04|2016.54|2019.91|2019.41|2016.54|2016.04|702
1614344400000|2021-02-26 13:00:00|2016.91|2016.41|2017.29|2016.79|2017.54|2017.04|2015.29|2014.79|495
1614344700000|2021-02-26 13:05:00|2017.41|2016.91|2017.54|2017.04|2018.41|2017.91|2016.41|2015.91|352
1614345000000|2021-02-26 13:10:00|2017.29|2016.79|2018.79|2018.29|2019.04|2018.54|2016.04|2015.54|478
1614345300000|2021-02-26 13:15:00|2019.04|2018.54|2019.41|2018.91|2019.79|2019.29|2017.79|2017.29|456
1614345600000|2021-02-26 13:20:00|2019.29|2018.79|2019.79|2019.29|2020.29|2019.79|2018.79|2018.29|459
1614345900000|2021-02-26 13:25:00|2019.54|2019.04|2019.79|2019.29|2020.29|2019.79|2019.04|2018.54|427
1614346200000|2021-02-26 13:30:00|2019.91|2019.41|2021.29|2020.79|2021.79|2021.29|2019.29|2018.79|734
1614346500000|2021-02-26 13:35:00|2021.16|2020.66|2021.54|2021.04|2022.79|2022.29|2020.29|2019.79|355
1614346800000|2021-02-26 13:40:00|2021.41|2020.91|2020.91|2020.41|2022.54|2022.04|2020.29|2019.79|589
1614347100000|2021-02-26 13:45:00|2021.04|2020.54|2020.79|2020.29|2021.79|2021.29|2020.29|2019.79|432
1614347400000|2021-02-26 13:50:00|2020.66|2020.16|2020.79|2020.29|2021.29|2020.79|2019.79|2019.29|313
1614347700000|2021-02-26 13:55:00|2020.66|2020.16|2021.91|2021.41|2022.04|2021.54|2020.04|2019.54|376
1614348000000|2021-02-26 14:00:00|2022.04|2021.54|2022.54|2022.04|2023.29|2022.79|2021.79|2021.29|660
1614348300000|2021-02-26 14:05:00|2022.79|2022.29|2022.79|2022.29|2023.04|2022.54|2022.16|2021.66|366
1614348600000|2021-02-26 14:10:00|2022.91|2022.41|2022.54|2022.04|2023.29|2022.79|2022.04|2021.54|452
1614348900000|2021-02-26 14:15:00|2022.41|2021.91|2023.29|2022.79|2023.54|2023.04|2022.29|2021.79|449
1614349200000|2021-02-26 14:20:00|2023.04|2022.54|2023.29|2022.79|2023.79|2023.29|2022.79|2022.29|412
1614349500000|2021-02-26 14:25:00|2023.41|2022.91|2024.04|2023.54|2024.54|2024.04|2022.79|2022.29|594
1614349800000|2021-02-26 14:30:00|2023.79|2023.29|2020.54|2020.04|2023.79|2023.29|2019.79|2019.29|1770
1614350100000|2021-02-26 14:35:00|2020.29|2019.79|2020.79|2020.29|2022.29|2021.79|2019.29|2018.79|1188
1614350400000|2021-02-26 14:40:00|2020.91|2020.41|2020.79|2020.29|2023.29|2022.79|2019.41|2018.91|815
1614350700000|2021-02-26 14:45:00|2020.91|2020.41|2021.04|2020.54|2023.16|2022.66|2018.04|2017.54|1402
1614351000000|2021-02-26 14:50:00|2020.79|2020.29|2016.79|2016.29|2021.04|2020.54|2016.79|2016.29|1372
1614351300000|2021-02-26 14:55:00|2016.91|2016.41|2016.16|2015.66|2017.79|2017.29|2015.04|2014.54|1300
1614351600000|2021-02-26 15:00:00|2015.91|2015.41|2017.79|2017.29|2018.04|2017.54|2015.04|2014.54|1686
1614351900000|2021-02-26 15:05:00|2017.66|2017.16|2013.79|2013.29|2018.04|2017.54|2013.79|2013.29|1178
1614352200000|2021-02-26 15:10:00|2013.58|2013.08|2012.83|2012.33|2014.83|2014.33|2012.58|2012.08|1513
1614352500000|2021-02-26 15:15:00|2012.7|2012.2|2013.33|2012.83|2015.2|2014.7|2011.08|2010.58|1440
1614352800000|2021-02-26 15:20:00|2013.58|2013.08|2012.33|2011.83|2014.83|2014.33|2012.08|2011.58|1138
1614353100000|2021-02-26 15:25:00|2012.45|2011.95|2008.95|2008.45|2014.83|2014.33|2008.58|2008.08|2526
1614353400000|2021-02-26 15:30:00|2008.83|2008.33|2010.83|2010.33|2012.95|2012.45|2008.83|2008.33|1467
1614353700000|2021-02-26 15:35:00|2011.08|2010.58|2014.83|2014.33|2015.33|2014.83|2009.58|2009.08|1728
1614354000000|2021-02-26 15:40:00|2014.7|2014.2|2015.33|2014.83|2016.7|2016.2|2013.33|2012.83|1094
1614354300000|2021-02-26 15:45:00|2015.58|2015.08|2017.58|2017.08|2018.08|2017.58|2014.83|2014.33|1351
1614354600000|2021-02-26 15:50:00|2017.33|2016.83|2015.95|2015.45|2017.95|2017.45|2014.58|2014.08|1290
1614354900000|2021-02-26 15:55:00|2016.08|2015.58|2015.58|2015.08|2017.45|2016.95|2014.7|2014.2|933
1614355200000|2021-02-26 16:00:00|2015.83|2015.33|2017.33|2016.83|2017.58|2017.08|2014.45|2013.95|2167
1614355500000|2021-02-26 16:05:00|2017.2|2016.7|2018.7|2018.2|2019.33|2018.83|2017.08|2016.58|1579
1614355800000|2021-02-26 16:10:00|2018.83|2018.33|2017.33|2016.83|2019.08|2018.58|2015.83|2015.33|1503
1614356100000|2021-02-26 16:15:00|2017.45|2016.95|2016.33|2015.83|2019.08|2018.58|2015.58|2015.08|1959
1614356400000|2021-02-26 16:20:00|2016.2|2015.7|2010.96|2009.46|2016.58|2016.08|2009.08|2008.58|8753
1614356700000|2021-02-26 16:25:00|2011.27|2009.77|2006.3|2004.8|2012.41|2010.91|2006.2|2004.7|4321
1614357000000|2021-02-26 16:30:00|2006.31|2004.81|2009.78|2008.38|2011.15|2009.75|2005.34|2003.84|654
1614357300000|2021-02-26 16:35:00|2009.65|2008.25|2014.9|2013.5|2014.9|2013.5|2009.65|2008.25|196
1614357600000|2021-02-26 16:40:00|2014.78|2013.38|2013.53|2012.13|2016.15|2014.75|2013.28|2011.88|18
1614357900000|2021-02-26 16:45:00|2013.4|2012|2012.4|2011|2013.53|2012.13|2012.03|2010.63|6
1614358200000|2021-02-26 16:50:00|2012.65|2011.25|2011.78|2010.38|2014.15|2012.75|2011.4|2010|72
1614358500000|2021-02-26 16:55:00|2011.9|2010.5|2012.85|2011.35|2012.85|2011.38|2010.9|2009.5|8
1614358800000|2021-02-26 17:00:00|2012.88|2011.38|2014.32|2012.82|2014.41|2012.91|2012.24|2010.74|0
1614359100000|2021-02-26 17:05:00|2014.29|2012.79|2016.02|2014.52|2016.02|2014.52|2011.67|2010.17|0
1614359400000|2021-02-26 17:10:00|2016.01|2014.51|2016.66|2015.16|2017.17|2015.67|2014.94|2013.44|0
1614359700000|2021-02-26 17:15:00|2016.67|2015.17|2017.29|2015.79|2018.24|2016.74|2016.07|2014.57|0
1614360000000|2021-02-26 17:20:00|2017.27|2015.77|2016.6|2015.1|2017.78|2016.28|2016.11|2014.61|0
1614360300000|2021-02-26 17:25:00|2016.74|2015.24|2014.95|2013.45|2017.08|2015.58|2014.44|2012.94|0
1614360600000|2021-02-26 17:30:00|2014.96|2013.46|2015.54|2014.04|2016.59|2015.09|2014.96|2013.46|0
1614360900000|2021-02-26 17:35:00|2015.52|2014.02|2014.35|2012.85|2016.56|2015.06|2013.89|2012.39|0
1614361200000|2021-02-26 17:40:00|2014.38|2012.88|2014.36|2012.86|2015.36|2013.86|2013.78|2012.28|0
1614361500000|2021-02-26 17:45:00|2014.37|2012.87|2014.96|2013.46|2016.02|2014.52|2013.77|2012.27|0
1614361800000|2021-02-26 17:50:00|2014.97|2013.47|2015.56|2014.06|2017.1|2015.6|2014.34|2012.84|0
1614362100000|2021-02-26 17:55:00|2015.49|2013.99|2012.59|2011.09|2015.78|2014.28|2012.52|2011.02|0
1614362400000|2021-02-26 18:00:00|2012.6|2011.1|2011.87|2010.37|2013.08|2011.58|2010.31|2008.81|0
1614362700000|2021-02-26 18:05:00|2011.85|2010.35|2014.03|2012.53|2014.04|2012.54|2010.31|2008.81|0
1614363000000|2021-02-26 18:10:00|2014.01|2012.51|2013.48|2011.98|2014.04|2012.54|2012.48|2010.98|0
1614363300000|2021-02-26 18:15:00|2013.5|2012|2015.45|2013.95|2015.52|2014.02|2012.94|2011.44|0
1614363600000|2021-02-26 18:20:00|2015.46|2013.96|2016.6|2015.1|2017.14|2015.64|2015.45|2013.95|0
1614363900000|2021-02-26 18:25:00|2016.63|2015.13|2016.45|2014.95|2017.17|2015.67|2015.92|2014.42|0
1614364200000|2021-02-26 18:30:00|2016.47|2014.97|2014.66|2013.16|2016.98|2015.48|2013.65|2012.15|0
1614364500000|2021-02-26 18:35:00|2014.64|2013.14|2012.52|2011.02|2014.7|2013.2|2012.47|2010.97|0
1614364800000|2021-02-26 18:40:00|2012.65|2011.15|2013.76|2012.26|2014.07|2012.57|2012.39|2010.89|0
1614365100000|2021-02-26 18:45:00|2013.59|2012.09|2010.77|2009.27|2014.74|2013.24|2009.62|2008.12|0
1614365400000|2021-02-26 18:50:00|2010.78|2009.28|2010.13|2008.63|2011.24|2009.74|2009.14|2007.64|0
1614365700000|2021-02-26 18:55:00|2010.11|2008.61|2010.61|2009.11|2012.32|2010.82|2009.61|2008.11|0
1614366000000|2021-02-26 19:00:00|2010.63|2009.13|2009.55|2008.05|2012.35|2010.85|2009.51|2008.01|0
1614366300000|2021-02-26 19:05:00|2009.57|2008.07|2010.07|2008.57|2011.12|2009.62|2008.92|2007.42|0
1614366600000|2021-02-26 19:10:00|2010.06|2008.56|2010.12|2008.62|2011.1|2009.6|2009.44|2007.94|0
1614366900000|2021-02-26 19:15:00|2010.1|2008.6|2007.99|2006.49|2011.24|2009.74|2007.96|2006.46|0
1614367200000|2021-02-26 19:20:00|2008.01|2006.51|2008.55|2007.05|2010.16|2008.66|2007.46|2005.96|0
1614367500000|2021-02-26 19:25:00|2008.52|2007.02|2009.76|2008.26|2010.31|2008.81|2008.52|2007.02|0
1614367800000|2021-02-26 19:30:00|2009.72|2008.22|2011.75|2010.25|2012|2010.5|2008.68|2007.18|0
1614368100000|2021-02-26 19:35:00|2011.98|2010.48|2011.01|2009.51|2012.07|2010.57|2010.88|2009.38|0
1614368400000|2021-02-26 19:40:00|2010.94|2009.44|2009.89|2008.39|2011.51|2010.01|2008.82|2007.32|0
1614368700000|2021-02-26 19:45:00|2009.92|2008.42|2012.22|2010.72|2012.24|2010.74|2009.9|2008.4|0
1614369000000|2021-02-26 19:50:00|2012.2|2010.7|2012.11|2010.61|2012.74|2011.24|2011.06|2009.56|0
1614369300000|2021-02-26 19:55:00|2012.1|2010.6|2012.12|2010.62|2012.7|2011.2|2011.09|2009.59|0
1614369600000|2021-02-26 20:00:00|2012.11|2010.61|2014.39|2012.89|2014.45|2012.95|2012.11|2010.61|0
1614369900000|2021-02-26 20:05:00|2014.38|2012.88|2015.58|2014.08|2015.62|2014.12|2013.8|2012.3|0
1614370200000|2021-02-26 20:10:00|2015.57|2014.07|2014.39|2012.89|2015.66|2014.16|2013.9|2012.4|0
1614370500000|2021-02-26 20:15:00|2014.4|2012.9|2015.47|2013.97|2015.59|2014.09|2014.4|2012.9|0
1614370800000|2021-02-26 20:20:00|2015.45|2013.95|2013.2|2011.7|2015.57|2014.07|2013.17|2011.67|0
1614371100000|2021-02-26 20:25:00|2013.17|2011.67|2010.56|2009.06|2013.2|2011.7|2010.51|2009.01|0
1614371400000|2021-02-26 20:30:00|2010.54|2009.04|2010.56|2009.06|2011.1|2009.6|2010.22|2008.72|0
1614371700000|2021-02-26 20:35:00|2010.54|2009.04|2011.44|2009.94|2011.96|2010.46|2010.36|2008.86|0
1614372000000|2021-02-26 20:40:00|2011.42|2009.92|2013.63|2012.13|2014.7|2013.2|2010.86|2009.36|0
1614372300000|2021-02-26 20:45:00|2013.66|2012.16|2017.54|2016.04|2017.67|2016.17|2013.66|2012.16|0
1614372600000|2021-02-26 20:50:00|2017.56|2016.06|2010.78|2009.28|2017.56|2016.06|2010.77|2009.27|0
1614372900000|2021-02-26 20:55:00|2010.75|2009.25|2007.74|2006.24|2011.94|2010.44|2007.01|2005.51|0
1614373200000|2021-02-26 21:00:00|2007.68|2006.18|2005.96|2004.46|2008.52|2007.02|2004.01|2002.51|2
1614373500000|2021-02-26 21:05:00|2005.98|2004.48|2004.74|2003.24|2008.42|2006.92|2001.36|1999.86|0
1614373800000|2021-02-26 21:10:00|2004.73|2003.23|2004.69|2003.19|2007.13|2005.63|2004.02|2002.52|0
1614374100000|2021-02-26 21:15:00|2004.67|2003.17|2004.31|2002.81|2004.8|2003.3|2003.99|2002.49|0
1614374400000|2021-02-26 21:20:00|2004.27|2002.77|2004.23|2002.73|2004.36|2002.86|2004.02|2002.52|0
1614374700000|2021-02-26 21:25:00|2004.27|2002.77|2004.52|2003.02|2004.6|2003.1|2004.23|2002.73|0
1614375000000|2021-02-26 21:30:00|2004.59|2003.09|2005.25|2003.75|2006.31|2004.81|2003.2|2001.7|0
1614375300000|2021-02-26 21:35:00|2005.23|2003.73|2006.14|2004.64|2006.89|2005.39|2005.05|2003.55|0
1614375600000|2021-02-26 21:40:00|2006.13|2004.63|2006.41|2004.91|2006.41|2004.91|2004.99|2003.49|0
1614375900000|2021-02-26 21:45:00|2006.39|2004.89|2006.65|2005.15|2006.95|2005.45|2006.31|2004.81|0
1614376200000|2021-02-26 21:50:00|2006.63|2005.13|2006.31|2004.81|2006.65|2005.15|2005.9|2004.4|0
1614376500000|2021-02-26 21:55:00|2006.32|2004.82|2007.14|2005.64|2007.96|2006.46|2005.9|2004.4|0
1614376800000|2021-02-26 22:00:00|2007.12|2005.62|2007.12|2005.62|2007.12|2005.62|2007.12|2005.62|0
1614553200000|2021-02-28 23:00:00|2010.69|2009.19|2012.76|2011.26|2014.14|2012.64|2010.53|2009.03|0
1614553500000|2021-02-28 23:05:00|2012.78|2011.28|2013.52|2012.02|2014.63|2013.13|2012.76|2011.26|0
1614553800000|2021-02-28 23:10:00|2013.53|2012.03|2013.07|2011.57|2014.9|2013.4|2012.41|2010.91|0
1614554100000|2021-02-28 23:15:00|2013.04|2011.54|2014.24|2012.74|2014.89|2013.39|2011.46|2009.96|0
1614554400000|2021-02-28 23:20:00|2014.28|2012.78|2016.7|2015.2|2016.99|2015.49|2014.28|2012.78|0
1614554700000|2021-02-28 23:25:00|2016.72|2015.22|2017.66|2016.16|2018.44|2016.94|2016.5|2015|0
1614555000000|2021-02-28 23:30:00|2017.72|2016.22|2018.02|2016.52|2018.52|2017.02|2017.47|2015.97|0
1614555300000|2021-02-28 23:35:00|2018.03|2016.53|2019.56|2018.06|2019.71|2018.21|2017.22|2015.72|0
1614555600000|2021-02-28 23:40:00|2019.58|2018.08|2020.92|2019.42|2021.51|2020.01|2019.57|2018.07|0
1614555900000|2021-02-28 23:45:00|2020.91|2019.41|2020.49|2018.99|2021.17|2019.67|2019.57|2018.07|0
1614556200000|2021-02-28 23:50:00|2020.5|2019|2019.94|2018.44|2020.84|2019.34|2019.48|2017.98|0
1614556500000|2021-02-28 23:55:00|2019.93|2018.43|2021.64|2020.14|2021.74|2020.24|2019.89|2018.39|0
1614556800000|2021-03-01 00:00:00|2021.66|2020.16|2023.33|2021.83|2023.33|2021.83|2021.2|2019.7|0
1614557100000|2021-03-01 00:05:00|2023.31|2021.81|2021.26|2019.76|2023.31|2021.81|2021.01|2019.51|0
1614557400000|2021-03-01 00:10:00|2021.24|2019.74|2022.9|2021.4|2023.1|2021.6|2020.86|2019.36|0
1614557700000|2021-03-01 00:15:00|2022.88|2021.38|2022.35|2020.85|2024.95|2023.45|2021.79|2020.29|0
1614558000000|2021-03-01 00:20:00|2022.34|2020.84|2021.92|2020.42|2023.27|2021.77|2021.34|2019.84|0
1614558300000|2021-03-01 00:25:00|2022.14|2020.64|2023.53|2022.03|2023.55|2022.05|2021.88|2020.38|0
1614558600000|2021-03-01 00:30:00|2023.54|2022.04|2024.88|2023.38|2024.96|2023.46|2023.54|2022.04|0
1614558900000|2021-03-01 00:35:00|2024.89|2023.39|2024.85|2023.35|2025.38|2023.88|2024.35|2022.85|0
1614559200000|2021-03-01 00:40:00|2024.86|2023.36|2024.81|2023.31|2025.36|2023.86|2024.81|2023.31|0
1614559500000|2021-03-01 00:45:00|2024.83|2023.33|2025.33|2023.83|2025.37|2023.87|2024.29|2022.79|0
1614559800000|2021-03-01 00:50:00|2025.19|2023.69|2025.46|2023.96|2025.95|2024.45|2024.87|2023.37|0
1614560100000|2021-03-01 00:55:00|2025.47|2023.97|2024.52|2023.02|2025.92|2024.42|2024.01|2022.51|0
1614560400000|2021-03-01 01:00:00|2024.54|2023.04|2023.93|2022.43|2025.49|2023.99|2023.4|2021.9|0
1614560700000|2021-03-01 01:05:00|2023.94|2022.44|2024.64|2023.14|2024.64|2023.14|2023.4|2021.9|0
1614561000000|2021-03-01 01:10:00|2024.66|2023.16|2024.95|2023.45|2025.4|2023.9|2024.36|2022.86|0
1614561300000|2021-03-01 01:15:00|2024.97|2023.47|2025.44|2023.94|2025.92|2024.42|2024.88|2023.38|0
1614561600000|2021-03-01 01:20:00|2025.43|2023.93|2024.76|2023.26|2025.9|2024.4|2024.73|2023.23|0
1614561900000|2021-03-01 01:25:00|2024.74|2023.24|2024.83|2023.33|2025.78|2024.28|2024.73|2023.23|0
1614562200000|2021-03-01 01:30:00|2024.84|2023.34|2024.38|2022.88|2025.34|2023.84|2024.37|2022.87|0
1614562500000|2021-03-01 01:35:00|2024.39|2022.89|2023.9|2022.4|2024.84|2023.34|2023.89|2022.39|0
1614562800000|2021-03-01 01:40:00|2023.91|2022.41|2024.89|2023.39|2024.94|2023.44|2023.9|2022.4|0
1614563100000|2021-03-01 01:45:00|2024.88|2023.38|2025.47|2023.97|2025.47|2023.97|2024.4|2022.9|0
1614563400000|2021-03-01 01:50:00|2025.61|2024.11|2025.98|2024.48|2026.45|2024.95|2025.46|2023.96|0
1614563700000|2021-03-01 01:55:00|2025.99|2024.49|2025.97|2024.47|2026.44|2024.94|2025.49|2023.99|0
1614564000000|2021-03-01 02:00:00|2025.96|2024.46|2025.5|2024|2026.5|2025|2025.49|2023.99|0
1614564300000|2021-03-01 02:05:00|2025.49|2023.99|2026.01|2024.51|2026.02|2024.52|2025.45|2023.95|0
1614564600000|2021-03-01 02:10:00|2026.02|2024.52|2025.79|2024.29|2026.03|2024.53|2025.74|2024.24|0
1614564900000|2021-03-01 02:15:00|2025.78|2024.28|2025.25|2023.75|2025.78|2024.28|2025.23|2023.73|0
1614565200000|2021-03-01 02:20:00|2025.23|2023.73|2025.7|2024.2|2025.71|2024.21|2025.19|2023.69|0
1614565500000|2021-03-01 02:25:00|2025.71|2024.21|2024.96|2023.46|2025.71|2024.21|2024.68|2023.18|0
1614565800000|2021-03-01 02:30:00|2025.18|2023.68|2024.72|2023.22|2025.21|2023.71|2024.21|2022.71|0
1614566100000|2021-03-01 02:35:00|2024.73|2023.23|2025.22|2023.72|2025.25|2023.75|2024.73|2023.23|0
1614566400000|2021-03-01 02:40:00|2025.21|2023.71|2024.72|2023.22|2025.21|2023.71|2024.69|2023.19|0
1614566700000|2021-03-01 02:45:00|2024.7|2023.2|2024.16|2022.66|2024.72|2023.22|2024.16|2022.66|0
1614567000000|2021-03-01 02:50:00|2024.17|2022.67|2024.16|2022.66|2024.65|2023.15|2024.16|2022.66|0
1614567300000|2021-03-01 02:55:00|2024.17|2022.67|2023.61|2022.11|2024.21|2022.71|2023.58|2022.08|0
1614567600000|2021-03-01 03:00:00|2023.62|2022.12|2023.06|2021.56|2024.11|2022.61|2022.63|2021.13|0
1614567900000|2021-03-01 03:05:00|2023.03|2021.53|2022.61|2021.11|2023.14|2021.64|2022.57|2021.07|0
1614568200000|2021-03-01 03:10:00|2022.62|2021.12|2023.2|2021.7|2023.66|2022.16|2022.61|2021.11|0
1614568500000|2021-03-01 03:15:00|2023.19|2021.69|2023.67|2022.17|2023.71|2022.21|2023.18|2021.68|0
1614568800000|2021-03-01 03:20:00|2023.66|2022.16|2024.2|2022.7|2024.2|2022.7|2023.65|2022.15|0
1614569100000|2021-03-01 03:25:00|2024.19|2022.69|2024.42|2022.92|2024.65|2023.15|2023.7|2022.2|0
1614569400000|2021-03-01 03:30:00|2024.65|2023.15|2023.2|2021.7|2024.68|2023.18|2023.19|2021.69|0
1614569700000|2021-03-01 03:35:00|2023.19|2021.69|2021.67|2020.17|2023.2|2021.7|2021.67|2020.17|0
1614570000000|2021-03-01 03:40:00|2021.74|2020.24|2023.26|2021.76|2023.71|2022.21|2021.74|2020.24|0
1614570300000|2021-03-01 03:45:00|2023.33|2021.83|2023.84|2022.34|2023.84|2022.34|2022.34|2020.84|0
1614570600000|2021-03-01 03:50:00|2023.88|2022.38|2023.35|2021.85|2023.88|2022.38|2022.86|2021.36|0
1614570900000|2021-03-01 03:55:00|2023.33|2021.83|2022.24|2020.74|2023.57|2022.07|2022.21|2020.71|0
1614571200000|2021-03-01 04:00:00|2022.25|2020.75|2022.79|2021.29|2023.25|2021.75|2022.24|2020.74|0
1614571500000|2021-03-01 04:05:00|2022.8|2021.3|2023.26|2021.76|2024.27|2022.77|2022.79|2021.29|0
1614571800000|2021-03-01 04:10:00|2023.28|2021.78|2023.26|2021.76|2023.78|2022.28|2023.25|2021.75|0
1614572100000|2021-03-01 04:15:00|2023.28|2021.78|2022.74|2021.24|2023.28|2021.78|2022.25|2020.75|0
1614572400000|2021-03-01 04:20:00|2022.75|2021.25|2020.84|2019.34|2022.76|2021.26|2020.82|2019.32|0
1614572700000|2021-03-01 04:25:00|2020.83|2019.33|2020.84|2019.34|2021.37|2019.87|2020.39|2018.89|0
1614573000000|2021-03-01 04:30:00|2020.85|2019.35|2021.43|2019.93|2021.89|2020.39|2020.85|2019.35|0
1614573300000|2021-03-01 04:35:00|2021.44|2019.94|2019.93|2018.43|2021.9|2020.4|2019.93|2018.43|0
1614573600000|2021-03-01 04:40:00|2019.92|2018.42|2019.24|2017.74|2019.95|2018.45|2019.23|2017.73|0
1614573900000|2021-03-01 04:45:00|2019.31|2017.81|2019.22|2017.72|2019.75|2018.25|2019.18|2017.68|0
1614574200000|2021-03-01 04:50:00|2019.21|2017.71|2018.63|2017.13|2019.21|2017.71|2018.13|2016.63|0
1614574500000|2021-03-01 04:55:00|2018.65|2017.15|2019.21|2017.71|2019.26|2017.76|2018.65|2017.15|0
1614574800000|2021-03-01 05:00:00|2019.24|2017.74|2019.7|2018.2|2020.21|2018.71|2019.24|2017.74|0
1614575100000|2021-03-01 05:05:00|2019.69|2018.19|2020.1|2018.6|2020.59|2019.09|2019.58|2018.08|0
1614575400000|2021-03-01 05:10:00|2020.11|2018.61|2020.6|2019.1|2021.09|2019.59|2020.11|2018.61|0
1614575700000|2021-03-01 05:15:00|2020.59|2019.09|2020.55|2019.05|2021.05|2019.55|2020.32|2018.82|0
1614576000000|2021-03-01 05:20:00|2020.56|2019.06|2020.47|2018.97|2021.07|2019.57|2020.47|2018.97|0
1614576300000|2021-03-01 05:25:00|2020.48|2018.98|2020.47|2018.97|2020.53|2019.03|2020.44|2018.94|0
1614576600000|2021-03-01 05:30:00|2020.46|2018.96|2020|2018.5|2021.08|2019.58|2019.98|2018.48|0
1614576900000|2021-03-01 05:35:00|2019.99|2018.49|2019.53|2018.03|2020.52|2019.02|2019.5|2018|0
1614577200000|2021-03-01 05:40:00|2019.52|2018.02|2020.47|2018.97|2020.54|2019.04|2019.52|2018.02|0
1614577500000|2021-03-01 05:45:00|2020.48|2018.98|2020.91|2019.41|2020.98|2019.48|2020.44|2018.94|0
1614577800000|2021-03-01 05:50:00|2020.9|2019.4|2021.41|2019.91|2021.41|2019.91|2020.87|2019.37|0
1614578100000|2021-03-01 05:55:00|2021.42|2019.92|2021.94|2020.44|2021.96|2020.46|2021.41|2019.91|0
1614578400000|2021-03-01 06:00:00|2021.95|2020.45|2022.07|2020.57|2022.53|2021.03|2020.99|2019.49|0
1614578700000|2021-03-01 06:05:00|2022.06|2020.56|2021.84|2020.34|2022.59|2021.09|2021.61|2020.11|0
1614579000000|2021-03-01 06:10:00|2021.91|2020.41|2020.22|2018.72|2022.08|2020.58|2020.03|2018.53|0
1614579300000|2021-03-01 06:15:00|2020.2|2018.7|2019.31|2017.81|2020.69|2019.19|2019.31|2017.81|0
1614579600000|2021-03-01 06:20:00|2019.32|2017.82|2019.29|2017.79|2019.85|2018.35|2019.27|2017.77|0
1614579900000|2021-03-01 06:25:00|2019.3|2017.8|2019.28|2017.78|2019.8|2018.3|2019.27|2017.77|0
1614580200000|2021-03-01 06:30:00|2019.27|2017.77|2020.3|2018.8|2020.32|2018.82|2019.27|2017.77|0
1614580500000|2021-03-01 06:35:00|2020.29|2018.79|2020.76|2019.26|2020.76|2019.26|2020.25|2018.75|0
1614580800000|2021-03-01 06:40:00|2020.74|2019.24|2021.72|2020.22|2021.77|2020.27|2020.72|2019.22|0
1614581100000|2021-03-01 06:45:00|2021.71|2020.21|2021.79|2020.29|2021.8|2020.3|2021.2|2019.7|0
1614581400000|2021-03-01 06:50:00|2021.8|2020.3|2022.19|2020.69|2022.25|2020.75|2021.75|2020.25|0
1614581700000|2021-03-01 06:55:00|2022.18|2020.68|2021.76|2020.26|2022.28|2020.78|2021.71|2020.21|0
1614582000000|2021-03-01 07:00:00|2021.75|2020.25|2023.74|2022.24|2023.76|2022.26|2021.73|2020.23|0
1614582300000|2021-03-01 07:05:00|2023.72|2022.22|2024.25|2022.75|2024.71|2023.21|2023.72|2022.22|0
1614582600000|2021-03-01 07:10:00|2024.26|2022.76|2024.36|2022.86|2025.25|2023.75|2023.86|2022.36|0
1614582900000|2021-03-01 07:15:00|2024.35|2022.85|2024.83|2023.33|2025.79|2024.29|2023.86|2022.36|0
1614583200000|2021-03-01 07:20:00|2024.82|2023.32|2026.29|2024.79|2027.25|2025.75|2024.79|2023.29|0
1614583500000|2021-03-01 07:25:00|2026.27|2024.77|2026.34|2024.84|2026.75|2025.25|2024.82|2023.32|0
1614583800000|2021-03-01 07:30:00|2026.32|2024.82|2025.15|2023.75|2026.54|2025.04|2024.28|2022.88|78
1614584100000|2021-03-01 07:35:00|2025.28|2023.88|2026.9|2025.5|2027.28|2025.88|2025.28|2023.88|48
1614584400000|2021-03-01 07:40:00|2027.03|2025.63|2025.65|2024.25|2027.15|2025.75|2025.4|2024|45
1614584700000|2021-03-01 07:45:00|2025.78|2024.38|2027.15|2025.75|2027.15|2025.75|2025.78|2024.38|2
1614585000000|2021-03-01 07:50:00|2027.28|2025.88|2026.03|2024.63|2027.28|2025.88|2026.03|2024.63|27
1614585300000|2021-03-01 07:55:00|2025.72|2024.22|2028.51|2027.01|2028.51|2027.01|2025.28|2023.78|0
1614585600000|2021-03-01 08:00:00|2028.47|2026.97|2038.95|2038.45|2040.2|2039.7|2023.83|2023.33|4735
1614585900000|2021-03-01 08:05:00|2039.08|2038.58|2038.7|2038.2|2041.45|2040.95|2037.2|2036.7|3389
1614586200000|2021-03-01 08:10:00|2038.58|2038.08|2040.08|2039.58|2040.45|2039.95|2037.95|2037.45|2030
1614586500000|2021-03-01 08:15:00|2040.2|2039.7|2041.83|2041.33|2043.33|2042.83|2040.08|2039.58|2075
1614586800000|2021-03-01 08:20:00|2042.08|2041.58|2041.83|2041.33|2043.33|2042.83|2040.58|2040.08|1517
1614587100000|2021-03-01 08:25:00|2041.95|2041.45|2041.33|2040.83|2042.58|2042.08|2040.33|2039.83|1586
1614587400000|2021-03-01 08:30:00|2041.45|2040.95|2043.33|2042.83|2043.33|2042.83|2040.08|2039.58|1371
1614587700000|2021-03-01 08:35:00|2043.58|2043.08|2041.58|2041.08|2043.58|2043.08|2041.08|2040.58|949
1614588000000|2021-03-01 08:40:00|2041.88|2041.38|2042.25|2041.75|2042.75|2042.25|2041.63|2041.13|739
1614588300000|2021-03-01 08:45:00|2042.38|2041.88|2041.38|2040.88|2042.88|2042.38|2040.88|2040.38|1319
1614588600000|2021-03-01 08:50:00|2041.25|2040.75|2040.75|2040.25|2042.38|2041.88|2040.63|2040.13|842
1614588900000|2021-03-01 08:55:00|2040.63|2040.13|2040.88|2040.38|2041|2040.5|2039.88|2039.38|1062
1614589200000|2021-03-01 09:00:00|2041|2040.5|2040.88|2040.38|2042.88|2042.38|2040.88|2040.38|546
1614589500000|2021-03-01 09:05:00|2040.63|2040.13|2042.63|2042.13|2043.38|2042.88|2040.38|2039.88|530
1614589800000|2021-03-01 09:10:00|2042.75|2042.25|2041.88|2041.38|2043.13|2042.63|2041.75|2041.25|516
1614590100000|2021-03-01 09:15:00|2042|2041.5|2039.88|2039.38|2042|2041.5|2039.88|2039.38|647
1614590400000|2021-03-01 09:20:00|2039.75|2039.25|2040.38|2039.88|2041.13|2040.63|2039.75|2039.25|494
1614590700000|2021-03-01 09:25:00|2040.25|2039.75|2039.63|2039.13|2040.63|2040.13|2039.63|2039.13|419
1614591000000|2021-03-01 09:30:00|2039.38|2038.88|2040.38|2039.88|2040.63|2040.13|2039.38|2038.88|449
1614591300000|2021-03-01 09:35:00|2040.5|2040|2039.38|2038.88|2040.88|2040.38|2038.63|2038.13|748
1614591600000|2021-03-01 09:40:00|2039.25|2038.75|2040.88|2040.38|2041.25|2040.75|2038.88|2038.38|319
1614591900000|2021-03-01 09:45:00|2040.75|2040.25|2042.63|2042.13|2042.63|2042.13|2040.75|2040.25|479
1614592200000|2021-03-01 09:50:00|2042.75|2042.25|2042.38|2041.88|2043.13|2042.63|2041.75|2041.25|418
1614592500000|2021-03-01 09:55:00|2042.25|2041.75|2042.25|2041.75|2042.63|2042.13|2042.13|2041.63|315
1614592800000|2021-03-01 10:00:00|2042.38|2041.88|2040.88|2040.38|2042.38|2041.88|2040.63|2040.13|545
1614593100000|2021-03-01 10:05:00|2041|2040.5|2038.63|2038.13|2041|2040.5|2038.63|2038.13|1057
1614593400000|2021-03-01 10:10:00|2038.75|2038.25|2039.63|2039.13|2039.63|2039.13|2038.63|2038.13|686
1614593700000|2021-03-01 10:15:00|2039.88|2039.38|2039.88|2039.38|2040.38|2039.88|2039.63|2039.13|582
1614594000000|2021-03-01 10:20:00|2040|2039.5|2039.63|2039.13|2040.13|2039.63|2039.5|2039|598
1614594300000|2021-03-01 10:25:00|2039.5|2039|2040.13|2039.63|2040.88|2040.38|2039.5|2039|513
1614594600000|2021-03-01 10:30:00|2039.88|2039.38|2040.63|2040.13|2041.13|2040.63|2039.88|2039.38|281
1614594900000|2021-03-01 10:35:00|2040.5|2040|2040.88|2040.38|2041.38|2040.88|2040.38|2039.88|306
1614595200000|2021-03-01 10:40:00|2040.75|2040.25|2040.5|2040|2041.88|2041.38|2040.38|2039.88|290
1614595500000|2021-03-01 10:45:00|2040.38|2039.88|2041.88|2041.38|2041.88|2041.38|2040.38|2039.88|272
1614595800000|2021-03-01 10:50:00|2042|2041.5|2042.13|2041.63|2042.63|2042.13|2041.38|2040.88|347
1614596100000|2021-03-01 10:55:00|2042|2041.5|2041.88|2041.38|2042.63|2042.13|2041.63|2041.13|296
1614596400000|2021-03-01 11:00:00|2041.75|2041.25|2041.38|2040.88|2042|2041.5|2041.38|2040.88|248
1614596700000|2021-03-01 11:05:00|2041.25|2040.75|2041.13|2040.63|2041.38|2040.88|2040.13|2039.63|301
1614597000000|2021-03-01 11:10:00|2041|2040.5|2039.88|2039.38|2041.63|2041.13|2039.88|2039.38|623
1614597300000|2021-03-01 11:15:00|2040|2039.5|2040.63|2040.13|2041.13|2040.63|2039.88|2039.38|338
1614597600000|2021-03-01 11:20:00|2040.38|2039.88|2040.13|2039.63|2040.75|2040.25|2039.38|2038.88|504
1614597900000|2021-03-01 11:25:00|2039.88|2039.38|2040.38|2039.88|2040.38|2039.88|2039.63|2039.13|272
1614598200000|2021-03-01 11:30:00|2040.25|2039.75|2041.13|2040.63|2041.25|2040.75|2039.88|2039.38|304
1614598500000|2021-03-01 11:35:00|2041.25|2040.75|2041.75|2041.25|2042|2041.5|2041.25|2040.75|477
1614598800000|2021-03-01 11:40:00|2041.88|2041.38|2042.38|2041.88|2042.63|2042.13|2041.63|2041.13|348
1614599100000|2021-03-01 11:45:00|2042.25|2041.75|2041.38|2040.88|2042.63|2042.13|2041.38|2040.88|519
1614599400000|2021-03-01 11:50:00|2041.25|2040.75|2040.38|2039.88|2041.38|2040.88|2039.88|2039.38|551
1614599700000|2021-03-01 11:55:00|2040.25|2039.75|2041.13|2040.63|2041.13|2040.63|2040.25|2039.75|397
1614600000000|2021-03-01 12:00:00|2041|2040.5|2040.63|2040.13|2041.25|2040.75|2040.13|2039.63|565
1614600300000|2021-03-01 12:05:00|2040.5|2040|2040.88|2040.38|2041.13|2040.63|2040.38|2039.88|393
1614600600000|2021-03-01 12:10:00|2041|2040.5|2040.63|2040.13|2041.38|2040.88|2040.38|2039.88|237
1614600900000|2021-03-01 12:15:00|2040.75|2040.25|2041.63|2041.13|2041.63|2041.13|2040.75|2040.25|221
1614601200000|2021-03-01 12:20:00|2041.5|2041|2040.13|2039.63|2041.63|2041.13|2040.13|2039.63|404
1614601500000|2021-03-01 12:25:00|2040.25|2039.75|2040.5|2040|2040.63|2040.13|2039.88|2039.38|196
1614601800000|2021-03-01 12:30:00|2040.38|2039.88|2039.38|2038.88|2040.5|2040|2038.75|2038.25|446
1614602100000|2021-03-01 12:35:00|2039.25|2038.75|2039.38|2038.88|2039.5|2039|2039.13|2038.63|279
1614602400000|2021-03-01 12:40:00|2039.05|2038.55|2039.42|2038.92|2039.55|2039.05|2038.3|2037.8|300
1614602700000|2021-03-01 12:45:00|2039.55|2039.05|2040.3|2039.8|2040.55|2040.05|2039.3|2038.8|378
1614603000000|2021-03-01 12:50:00|2040.42|2039.92|2040.55|2040.05|2040.8|2040.3|2040.05|2039.55|267
1614603300000|2021-03-01 12:55:00|2040.8|2040.3|2040.55|2040.05|2041.05|2040.55|2040.3|2039.8|196
1614603600000|2021-03-01 13:00:00|2040.42|2039.92|2042.05|2041.55|2042.17|2041.67|2040.05|2039.55|519
1614603900000|2021-03-01 13:05:00|2042.17|2041.67|2043.3|2042.8|2043.3|2042.8|2042.17|2041.67|1854
1614604200000|2021-03-01 13:10:00|2043.42|2042.92|2043.3|2042.8|2044.3|2043.8|2043.05|2042.55|1194
1614604500000|2021-03-01 13:15:00|2043.42|2042.92|2042.8|2042.3|2043.8|2043.3|2042.8|2042.3|1155
1614604800000|2021-03-01 13:20:00|2042.92|2042.42|2043.8|2043.3|2043.8|2043.3|2042.92|2042.42|822
1614605100000|2021-03-01 13:25:00|2043.67|2043.17|2043.55|2043.05|2043.67|2043.17|2043.05|2042.55|634
1614605400000|2021-03-01 13:30:00|2043.67|2043.17|2043.05|2042.55|2043.67|2043.17|2042.8|2042.3|417
1614605700000|2021-03-01 13:35:00|2042.8|2042.3|2043.55|2043.05|2044.05|2043.55|2042.55|2042.05|527
1614606000000|2021-03-01 13:40:00|2043.67|2043.17|2043.17|2042.67|2044.55|2044.05|2043.05|2042.55|438
1614606300000|2021-03-01 13:45:00|2043.05|2042.55|2044.17|2043.67|2044.3|2043.8|2043.05|2042.55|314
1614606600000|2021-03-01 13:50:00|2044.05|2043.55|2043.8|2043.3|2044.3|2043.8|2043.3|2042.8|460
1614606900000|2021-03-01 13:55:00|2043.67|2043.17|2042.42|2041.92|2043.8|2043.3|2042.42|2041.92|392
1614607200000|2021-03-01 14:00:00|2042.55|2042.05|2042.8|2042.3|2043.55|2043.05|2042.3|2041.8|444
1614607500000|2021-03-01 14:05:00|2044.17|2043.67|2042.8|2042.3|2044.17|2043.67|2041.8|2041.3|1249
1614607800000|2021-03-01 14:10:00|2042.92|2042.42|2044.3|2043.8|2044.42|2043.92|2042.8|2042.3|370
1614608100000|2021-03-01 14:15:00|2044.17|2043.67|2044.3|2043.8|2045.3|2044.8|2044.05|2043.55|868
1614608400000|2021-03-01 14:20:00|2044.55|2044.05|2043.8|2043.3|2044.55|2044.05|2043.55|2043.05|852
1614608700000|2021-03-01 14:25:00|2043.67|2043.17|2043.3|2042.8|2044.05|2043.55|2043.3|2042.8|852
1614609000000|2021-03-01 14:30:00|2043.55|2043.05|2045.42|2044.92|2045.55|2045.05|2043.3|2042.8|2000
1614609300000|2021-03-01 14:35:00|2045.3|2044.8|2044.92|2044.42|2045.8|2045.3|2044.05|2043.55|1282
1614609600000|2021-03-01 14:40:00|2044.8|2044.3|2046.8|2046.3|2047.05|2046.55|2044.55|2044.05|903
1614609900000|2021-03-01 14:45:00|2046.92|2046.42|2044.3|2043.8|2047.3|2046.8|2044.05|2043.55|1224
1614610200000|2021-03-01 14:50:00|2044.05|2043.55|2045.3|2044.8|2046.55|2046.05|2043.8|2043.3|1044
1614610500000|2021-03-01 14:55:00|2045.42|2044.92|2046.42|2045.92|2046.42|2045.92|2045.42|2044.92|759
1614610800000|2021-03-01 15:00:00|2046.67|2046.17|2045.8|2045.3|2046.92|2046.42|2045.05|2044.55|1563
1614611100000|2021-03-01 15:05:00|2046.05|2045.55|2047.3|2046.8|2048.05|2047.55|2045.3|2044.8|2021
1614611400000|2021-03-01 15:10:00|2046.91|2046.41|2047.66|2047.16|2047.66|2047.16|2046.66|2046.16|711
1614611700000|2021-03-01 15:15:00|2047.41|2046.91|2049.28|2048.78|2049.28|2048.78|2047.41|2046.91|1009
1614612000000|2021-03-01 15:20:00|2049.16|2048.66|2050.41|2049.91|2050.66|2050.16|2049.16|2048.66|1247
1614612300000|2021-03-01 15:25:00|2050.16|2049.66|2048.66|2048.16|2050.41|2049.91|2047.91|2047.41|1127
1614612600000|2021-03-01 15:30:00|2048.78|2048.28|2049.66|2049.16|2049.66|2049.16|2047.91|2047.41|1024
1614612900000|2021-03-01 15:35:00|2049.91|2049.41|2050.16|2049.66|2050.66|2050.16|2049.16|2048.66|859
1614613200000|2021-03-01 15:40:00|2050.28|2049.78|2051.16|2050.66|2051.28|2050.78|2049.41|2048.91|847
1614613500000|2021-03-01 15:45:00|2051.03|2050.53|2051.16|2050.66|2051.28|2050.78|2050.16|2049.66|864
1614613800000|2021-03-01 15:50:00|2051.28|2050.78|2051.41|2050.91|2051.66|2051.16|2050.91|2050.41|908
1614614100000|2021-03-01 15:55:00|2051.28|2050.78|2052.91|2052.41|2053.53|2053.03|2051.16|2050.66|1426
1614614400000|2021-03-01 16:00:00|2053.16|2052.66|2050.41|2049.91|2053.16|2052.66|2050.03|2049.53|1439
1614614700000|2021-03-01 16:05:00|2050.28|2049.78|2052.28|2051.78|2052.66|2052.16|2049.66|2049.16|1013
1614615000000|2021-03-01 16:10:00|2052.16|2051.66|2053.16|2052.66|2053.16|2052.66|2050.91|2050.41|1480
1614615300000|2021-03-01 16:15:00|2053.03|2052.53|2054.41|2053.91|2054.53|2054.03|2052.28|2051.78|1380
1614615600000|2021-03-01 16:20:00|2054.53|2054.03|2054.38|2052.88|2054.66|2054.16|2053.16|2052.66|2132
1614615900000|2021-03-01 16:25:00|2054.39|2052.89|2052.1|2050.6|2054.84|2053.34|2051.58|2050.08|1666
1614616200000|2021-03-01 16:30:00|2052.11|2050.61|2056.11|2054.71|2056.11|2054.71|2052.11|2050.61|442
1614616500000|2021-03-01 16:35:00|2055.86|2054.46|2056.36|2054.96|2056.73|2055.33|2055.11|2053.71|200
1614616800000|2021-03-01 16:40:00|2056.23|2054.83|2058.23|2056.83|2058.23|2056.83|2055.73|2054.33|47
1614617100000|2021-03-01 16:45:00|2058.11|2056.71|2057.23|2055.83|2058.11|2056.71|2057.11|2055.71|35
1614617400000|2021-03-01 16:50:00|2056.73|2055.33|2057.98|2056.58|2058.11|2056.71|2056.73|2055.33|110
1614617700000|2021-03-01 16:55:00|2058.11|2056.71|2057.52|2056.02|2058.23|2056.83|2057.36|2055.96|5
1614618000000|2021-03-01 17:00:00|2057.53|2056.03|2058|2056.5|2058.57|2057.07|2057.51|2056.01|0
1614618300000|2021-03-01 17:05:00|2057.99|2056.49|2058.04|2056.54|2058.56|2057.06|2057.98|2056.48|0
1614618600000|2021-03-01 17:10:00|2058.03|2056.53|2057.85|2056.35|2058.54|2057.04|2057.39|2055.89|0
1614618900000|2021-03-01 17:15:00|2057.84|2056.34|2056.28|2054.78|2057.85|2056.35|2056.25|2054.75|0
1614619200000|2021-03-01 17:20:00|2056.27|2054.77|2057.33|2055.83|2057.38|2055.88|2056.27|2054.77|0
1614619500000|2021-03-01 17:25:00|2057.34|2055.84|2057.76|2056.26|2058.25|2056.75|2057.31|2055.81|0
1614619800000|2021-03-01 17:30:00|2057.74|2056.24|2058.28|2056.78|2058.29|2056.79|2057.71|2056.21|0
1614620100000|2021-03-01 17:35:00|2058.29|2056.79|2057.7|2056.2|2058.32|2056.82|2057.68|2056.18|0
1614620400000|2021-03-01 17:40:00|2057.71|2056.21|2057.74|2056.24|2057.74|2056.24|2057.12|2055.62|0
1614620700000|2021-03-01 17:45:00|2057.75|2056.25|2058.31|2056.81|2058.32|2056.82|2057.68|2056.18|0
1614621000000|2021-03-01 17:50:00|2058.32|2056.82|2057.17|2055.67|2058.34|2056.84|2057.16|2055.66|0
1614621300000|2021-03-01 17:55:00|2057.19|2055.69|2055.19|2053.69|2057.19|2055.69|2055.09|2053.59|0
1614621600000|2021-03-01 18:00:00|2055.22|2053.72|2055.61|2054.11|2055.7|2054.2|2055.03|2053.53|0
1614621900000|2021-03-01 18:05:00|2055.6|2054.1|2056.05|2054.55|2056.61|2055.11|2055.59|2054.09|0
1614622200000|2021-03-01 18:10:00|2056.04|2054.54|2054.87|2053.37|2056.09|2054.59|2054.86|2053.36|0
1614622500000|2021-03-01 18:15:00|2054.84|2053.34|2054.87|2053.37|2055.36|2053.86|2054.77|2053.27|0
1614622800000|2021-03-01 18:20:00|2054.85|2053.35|2054.66|2053.16|2055.56|2054.06|2054.63|2053.13|0
1614623100000|2021-03-01 18:25:00|2054.65|2053.15|2055.65|2054.15|2055.66|2054.16|2054.65|2053.15|0
1614623400000|2021-03-01 18:30:00|2055.66|2054.16|2056.49|2054.99|2056.94|2055.44|2055.66|2054.16|0
1614623700000|2021-03-01 18:35:00|2056.48|2054.98|2057.03|2055.53|2057.04|2055.54|2056.45|2054.95|0
1614624000000|2021-03-01 18:40:00|2057.04|2055.54|2057.59|2056.09|2058.05|2056.55|2057.03|2055.53|0
1614624300000|2021-03-01 18:45:00|2057.6|2056.1|2057.54|2056.04|2057.61|2056.11|2056.53|2055.03|0
1614624600000|2021-03-01 18:50:00|2057.53|2056.03|2057.05|2055.55|2057.59|2056.09|2057.01|2055.51|0
1614624900000|2021-03-01 18:55:00|2057.07|2055.57|2057.53|2056.03|2057.56|2056.06|2057.04|2055.54|0
1614625200000|2021-03-01 19:00:00|2057.54|2056.04|2058.15|2056.65|2058.61|2057.11|2057.47|2055.97|0
1614625500000|2021-03-01 19:05:00|2058.14|2056.64|2058.92|2057.42|2059.34|2057.84|2058.08|2056.58|0
1614625800000|2021-03-01 19:10:00|2059.23|2057.73|2059.8|2058.3|2059.85|2058.35|2058.73|2057.23|0
1614626100000|2021-03-01 19:15:00|2059.79|2058.29|2059.76|2058.26|2059.84|2058.34|2059.73|2058.23|0
1614626400000|2021-03-01 19:20:00|2059.77|2058.27|2059.77|2058.27|2059.86|2058.36|2059.28|2057.78|0
1614626700000|2021-03-01 19:25:00|2059.76|2058.26|2060.69|2059.19|2060.69|2059.19|2059.76|2058.26|0
1614627000000|2021-03-01 19:30:00|2060.7|2059.2|2060.37|2058.87|2060.86|2059.36|2060.31|2058.81|0
1614627300000|2021-03-01 19:35:00|2060.4|2058.9|2060.86|2059.36|2060.9|2059.4|2060.4|2058.9|0
1614627600000|2021-03-01 19:40:00|2060.85|2059.35|2061.53|2060.03|2061.56|2060.06|2060.85|2059.35|0
1614627900000|2021-03-01 19:45:00|2061.55|2060.05|2061.43|2059.93|2061.56|2060.06|2060.96|2059.46|0
1614628200000|2021-03-01 19:50:00|2061.45|2059.95|2062.16|2060.66|2062.16|2060.66|2061.42|2059.92|0
1614628500000|2021-03-01 19:55:00|2062.15|2060.65|2061.48|2059.98|2062.16|2060.66|2061.48|2059.98|0
1614628800000|2021-03-01 20:00:00|2061.51|2060.01|2061.27|2059.77|2061.58|2060.08|2061.24|2059.74|0
1614629100000|2021-03-01 20:05:00|2061.26|2059.76|2060.99|2059.49|2061.26|2059.76|2060.51|2059.01|0
1614629400000|2021-03-01 20:10:00|2061|2059.5|2060.45|2058.95|2061.03|2059.53|2060.45|2058.95|0
1614629700000|2021-03-01 20:15:00|2060.46|2058.96|2059.92|2058.42|2060.9|2059.4|2059.33|2057.83|0
1614630000000|2021-03-01 20:20:00|2059.93|2058.43|2060|2058.5|2060.06|2058.56|2059.93|2058.43|0
1614630300000|2021-03-01 20:25:00|2060.02|2058.52|2059.95|2058.45|2060.02|2058.52|2059.42|2057.92|0
1614630600000|2021-03-01 20:30:00|2059.93|2058.43|2059.37|2057.87|2060.02|2058.52|2058.87|2057.37|0
1614630900000|2021-03-01 20:35:00|2059.36|2057.86|2058.63|2057.13|2059.85|2058.35|2058.16|2056.66|0
1614631200000|2021-03-01 20:40:00|2058.49|2056.99|2058.08|2056.58|2058.82|2057.32|2057.78|2056.28|0
1614631500000|2021-03-01 20:45:00|2058.23|2056.73|2058.01|2056.51|2058.75|2057.25|2057.66|2056.16|0
1614631800000|2021-03-01 20:50:00|2057.99|2056.49|2059.1|2057.6|2059.12|2057.62|2056.98|2055.48|0
1614632100000|2021-03-01 20:55:00|2059.09|2057.59|2060.28|2058.78|2060.89|2059.39|2058.17|2056.67|0
1614632400000|2021-03-01 21:00:00|2060.29|2058.79|2059.23|2057.73|2060.29|2058.79|2057.63|2056.13|0
1614632700000|2021-03-01 21:05:00|2059.25|2057.75|2060.21|2058.71|2060.23|2058.73|2059.13|2057.63|0
1614633000000|2021-03-01 21:10:00|2060.23|2058.73|2060.27|2058.77|2061.14|2059.64|2060.08|2058.58|0
1614633300000|2021-03-01 21:15:00|2060.23|2058.73|2060.52|2059.02|2060.82|2059.32|2060.03|2058.53|0
1614633600000|2021-03-01 21:20:00|2060.44|2058.94|2060.26|2058.76|2060.44|2058.94|2060.26|2058.76|0
1614633900000|2021-03-01 21:25:00|2060.3|2058.8|2060.31|2058.81|2060.35|2058.85|2060.17|2058.67|0
1614634200000|2021-03-01 21:30:00|2060.29|2058.79|2060.91|2059.41|2061.21|2059.71|2060.08|2058.58|0
1614634500000|2021-03-01 21:35:00|2060.93|2059.43|2061.87|2060.37|2061.87|2060.37|2060.93|2059.43|0
1614634800000|2021-03-01 21:40:00|2061.88|2060.38|2062.17|2060.67|2062.41|2060.91|2061.86|2060.36|0
1614635100000|2021-03-01 21:45:00|2062.18|2060.68|2061.89|2060.39|2062.47|2060.97|2061.51|2060.01|0
1614635400000|2021-03-01 21:50:00|2061.87|2060.37|2062.04|2060.54|2062.14|2060.64|2061.69|2060.19|0
1614635700000|2021-03-01 21:55:00|2062.05|2060.55|2061.45|2059.95|2062.15|2060.65|2060.94|2059.44|0
1614636000000|2021-03-01 22:00:00|2061.37|2059.87|2061.42|2059.92|2061.54|2060.04|2061.29|2059.79|0
1614636300000|2021-03-01 22:05:00|2061.38|2059.88|2061.34|2059.84|2061.38|2059.88|2061.34|2059.84|0
1614636600000|2021-03-01 22:10:00|2061.29|2059.79|2061.38|2059.88|2061.42|2059.92|2061.29|2059.79|0
1614636900000|2021-03-01 22:15:00|2061.42|2059.92|2061.32|2059.82|2061.42|2059.92|2061.32|2059.82|0
1614637200000|2021-03-01 22:20:00|2061.36|2059.86|2061.41|2059.91|2061.45|2059.95|2061.32|2059.82|0
1614637500000|2021-03-01 22:25:00|2061.45|2059.95|2061.41|2059.91|2061.45|2059.95|2061.37|2059.87|0
1614637800000|2021-03-01 22:30:00|2061.45|2059.95|2061.41|2059.91|2061.45|2059.95|2061.41|2059.91|0
1614638100000|2021-03-01 22:35:00|2061.45|2059.95|2061.37|2059.87|2061.45|2059.95|2061.37|2059.87|0
1614638400000|2021-03-01 22:40:00|2061.41|2059.91|2061.45|2059.95|2061.45|2059.95|2061.41|2059.91|0
1614638700000|2021-03-01 22:45:00|2061.41|2059.91|2061.45|2059.95|2061.45|2059.95|2061.41|2059.91|0
1614639000000|2021-03-01 22:50:00|2061.45|2059.95|2061.45|2059.95|2061.49|2059.99|2061.45|2059.95|0
1614639300000|2021-03-01 22:55:00|2061.49|2059.99|2061.49|2059.99|2061.53|2060.03|2061.45|2059.95|0
1614639600000|2021-03-01 23:00:00|2061.46|2059.96|2062.24|2060.74|2062.54|2061.04|2060.88|2059.38|0
1614639900000|2021-03-01 23:05:00|2062.23|2060.73|2064.83|2063.33|2064.83|2063.33|2062.14|2060.64|0
1614640200000|2021-03-01 23:10:00|2064.85|2063.35|2064.38|2062.88|2064.93|2063.43|2064.38|2062.88|0
1614640500000|2021-03-01 23:15:00|2064.42|2062.92|2064.48|2062.98|2064.69|2063.19|2064.38|2062.88|0
1614640800000|2021-03-01 23:20:00|2064.46|2062.96|2063.41|2061.91|2064.47|2062.97|2062.86|2061.36|0
1614641100000|2021-03-01 23:25:00|2063.43|2061.93|2063.82|2062.32|2064.37|2062.87|2063.43|2061.93|0
1614641400000|2021-03-01 23:30:00|2063.86|2062.36|2064.68|2063.18|2064.68|2063.18|2063.56|2062.06|0
1614641700000|2021-03-01 23:35:00|2064.67|2063.17|2064.57|2063.07|2064.68|2063.18|2064.06|2062.56|0
1614642000000|2021-03-01 23:40:00|2064.58|2063.08|2063.63|2062.13|2064.68|2063.18|2063.52|2062.02|0
1614642300000|2021-03-01 23:45:00|2063.62|2062.12|2063.83|2062.33|2063.93|2062.43|2063.07|2061.57|0
1614642600000|2021-03-01 23:50:00|2063.85|2062.35|2063.46|2061.96|2064.48|2062.98|2063.36|2061.86|0
1614642900000|2021-03-01 23:55:00|2063.47|2061.97|2063.81|2062.31|2063.81|2062.31|2063.31|2061.81|0
1614643200000|2021-03-02 00:00:00|2063.8|2062.3|2064.05|2062.55|2064.67|2063.17|2062.45|2060.95|0
1614643500000|2021-03-02 00:05:00|2064.04|2062.54|2062.95|2061.45|2064.46|2062.96|2062.65|2061.15|0
1614643800000|2021-03-02 00:10:00|2062.97|2061.47|2061.91|2060.41|2063.71|2062.21|2061.91|2060.41|0
1614644100000|2021-03-02 00:15:00|2061.92|2060.42|2061.05|2059.55|2062.15|2060.65|2060.17|2058.67|0
1614644400000|2021-03-02 00:20:00|2061.04|2059.54|2061.6|2060.1|2062.98|2061.48|2061.04|2059.54|0
1614644700000|2021-03-02 00:25:00|2061.59|2060.09|2062.07|2060.57|2063.07|2061.57|2061.56|2060.06|0
1614645000000|2021-03-02 00:30:00|2062.08|2060.58|2060.62|2059.12|2062.57|2061.07|2060.58|2059.08|0
1614645300000|2021-03-02 00:35:00|2060.76|2059.26|2060.16|2058.66|2061.14|2059.64|2060.14|2058.64|0
1614645600000|2021-03-02 00:40:00|2060.17|2058.67|2060.7|2059.2|2061.17|2059.67|2060.16|2058.66|0
1614645900000|2021-03-02 00:45:00|2060.69|2059.19|2058.81|2057.31|2060.73|2059.23|2058.79|2057.29|0
1614646200000|2021-03-02 00:50:00|2058.8|2057.3|2059.79|2058.29|2060.25|2058.75|2058.8|2057.3|0
1614646500000|2021-03-02 00:55:00|2059.78|2058.28|2059.77|2058.27|2060.28|2058.78|2059.29|2057.79|0
1614646800000|2021-03-02 01:00:00|2059.76|2058.26|2060.21|2058.71|2060.24|2058.74|2059.51|2058.01|0
1614647100000|2021-03-02 01:05:00|2060.22|2058.72|2060.18|2058.68|2060.69|2059.19|2059.67|2058.17|0
1614647400000|2021-03-02 01:10:00|2060.17|2058.67|2059.65|2058.15|2060.18|2058.68|2059.14|2057.64|0
1614647700000|2021-03-02 01:15:00|2059.63|2058.13|2059.69|2058.19|2060.18|2058.68|2059.15|2057.65|0
1614648000000|2021-03-02 01:20:00|2059.68|2058.18|2060.13|2058.63|2060.15|2058.65|2059.13|2057.63|0
1614648300000|2021-03-02 01:25:00|2060.12|2058.62|2059.68|2058.18|2060.39|2058.89|2059.63|2058.13|0
1614648600000|2021-03-02 01:30:00|2059.67|2058.17|2058.1|2056.6|2059.68|2058.18|2058.08|2056.58|0
1614648900000|2021-03-02 01:35:00|2058.08|2056.58|2056.69|2055.19|2058.08|2056.58|2056.17|2054.67|0
1614649200000|2021-03-02 01:40:00|2056.62|2055.12|2056.76|2055.26|2056.8|2055.3|2055.84|2054.34|0
1614649500000|2021-03-02 01:45:00|2056.75|2055.25|2057.27|2055.77|2057.3|2055.8|2055.72|2054.22|0
1614649800000|2021-03-02 01:50:00|2057.26|2055.76|2056.32|2054.82|2057.27|2055.77|2055.32|2053.82|0
1614650100000|2021-03-02 01:55:00|2056.31|2054.81|2055.34|2053.84|2056.34|2054.84|2055.31|2053.81|0
1614650400000|2021-03-02 02:00:00|2055.31|2053.81|2055.8|2054.3|2055.82|2054.32|2054.8|2053.3|0
1614650700000|2021-03-02 02:05:00|2055.82|2054.32|2058.21|2056.71|2058.24|2056.74|2055.8|2054.3|0
1614651000000|2021-03-02 02:10:00|2058.22|2056.72|2058.71|2057.21|2058.72|2057.22|2057.72|2056.22|0
1614651300000|2021-03-02 02:15:00|2058.72|2057.22|2057.47|2055.97|2058.72|2057.22|2057.24|2055.74|0
1614651600000|2021-03-02 02:20:00|2057.45|2055.95|2054.14|2052.64|2057.71|2056.21|2054.11|2052.61|0
1614651900000|2021-03-02 02:25:00|2054.21|2052.71|2054.63|2053.13|2054.65|2053.15|2053.62|2052.12|0
1614652200000|2021-03-02 02:30:00|2054.64|2053.14|2054.6|2053.1|2055.07|2053.57|2054.08|2052.58|0
1614652500000|2021-03-02 02:35:00|2054.59|2053.09|2054.1|2052.6|2054.6|2053.1|2054.08|2052.58|0
1614652800000|2021-03-02 02:40:00|2054.08|2052.58|2053.04|2051.54|2054.08|2052.58|2052.58|2051.08|0
1614653100000|2021-03-02 02:45:00|2053.06|2051.56|2054.1|2052.6|2054.1|2052.6|2053.02|2051.52|0
1614653400000|2021-03-02 02:50:00|2054.09|2052.59|2052.12|2050.62|2054.1|2052.6|2051.6|2050.1|0
1614653700000|2021-03-02 02:55:00|2052.1|2050.6|2052.07|2050.57|2052.63|2051.13|2051.12|2049.62|0
1614654000000|2021-03-02 03:00:00|2052|2050.5|2052.61|2051.11|2052.62|2051.12|2051.6|2050.1|0
1614654300000|2021-03-02 03:05:00|2052.59|2051.09|2052.11|2050.61|2052.61|2051.11|2051.55|2050.05|0
1614654600000|2021-03-02 03:10:00|2052.1|2050.6|2052.72|2051.22|2053.44|2051.94|2052.1|2050.6|0
1614654900000|2021-03-02 03:15:00|2052.71|2051.21|2052.23|2050.73|2052.73|2051.23|2051.72|2050.22|0
1614655200000|2021-03-02 03:20:00|2052.21|2050.71|2052.23|2050.73|2053.25|2051.75|2051.68|2050.18|0
1614655500000|2021-03-02 03:25:00|2052.24|2050.74|2051.26|2049.76|2052.72|2051.22|2051.26|2049.76|0
1614655800000|2021-03-02 03:30:00|2051.27|2049.77|2050.72|2049.22|2051.3|2049.8|2050.03|2048.53|0
1614656100000|2021-03-02 03:35:00|2050.71|2049.21|2051.23|2049.73|2051.26|2049.76|2050.21|2048.71|0
1614656400000|2021-03-02 03:40:00|2051.24|2049.74|2051.23|2049.73|2051.78|2050.28|2050.99|2049.49|0
1614656700000|2021-03-02 03:45:00|2051.16|2049.66|2051.77|2050.27|2052.25|2050.75|2051.01|2049.51|0
1614657000000|2021-03-02 03:50:00|2051.76|2050.26|2051.77|2050.27|2052.28|2050.78|2051.27|2049.77|0
1614657300000|2021-03-02 03:55:00|2051.99|2050.49|2052.74|2051.24|2053.23|2051.73|2051.75|2050.25|0
1614657600000|2021-03-02 04:00:00|2052.75|2051.25|2053.68|2052.18|2053.68|2052.18|2052.68|2051.18|0
1614657900000|2021-03-02 04:05:00|2053.69|2052.19|2052.74|2051.24|2053.72|2052.22|2052.74|2051.24|0
1614658200000|2021-03-02 04:10:00|2052.75|2051.25|2052.75|2051.25|2052.8|2051.3|2051.8|2050.3|0
1614658500000|2021-03-02 04:15:00|2052.76|2051.26|2051.79|2050.29|2052.76|2051.26|2051.76|2050.26|0
1614658800000|2021-03-02 04:20:00|2051.81|2050.31|2051.79|2050.29|2051.81|2050.31|2051.29|2049.79|0
1614659100000|2021-03-02 04:25:00|2051.72|2050.22|2051.73|2050.23|2051.81|2050.31|2051.23|2049.73|0
1614659400000|2021-03-02 04:30:00|2051.72|2050.22|2052.72|2051.22|2052.78|2051.28|2051.72|2050.22|0
1614659700000|2021-03-02 04:35:00|2052.73|2051.23|2052.21|2050.71|2052.75|2051.25|2052.21|2050.71|0
1614660000000|2021-03-02 04:40:00|2052.22|2050.72|2052.15|2050.65|2052.64|2051.14|2051.69|2050.19|0
1614660300000|2021-03-02 04:45:00|2052.17|2050.67|2051.67|2050.17|2052.71|2051.21|2051.67|2050.17|0
1614660600000|2021-03-02 04:50:00|2051.65|2050.15|2052.22|2050.72|2052.22|2050.72|2051.62|2050.12|0
1614660900000|2021-03-02 04:55:00|2052.23|2050.73|2051.97|2050.47|2052.74|2051.24|2051.74|2050.24|0
1614661200000|2021-03-02 05:00:00|2052.19|2050.69|2050.23|2048.73|2052.25|2050.75|2050.2|2048.7|0
1614661500000|2021-03-02 05:05:00|2050.22|2048.72|2051.47|2049.97|2051.71|2050.21|2050.22|2048.72|0
1614661800000|2021-03-02 05:10:00|2051.4|2049.9|2050.71|2049.21|2051.7|2050.2|2050.69|2049.19|0
1614662100000|2021-03-02 05:15:00|2050.69|2049.19|2050.82|2049.32|2051.3|2049.8|2050.2|2048.7|0
1614662400000|2021-03-02 05:20:00|2050.81|2049.31|2050.5|2049|2050.84|2049.34|2050.27|2048.77|0
1614662700000|2021-03-02 05:25:00|2050.43|2048.93|2049.77|2048.27|2050.76|2049.26|2049.72|2048.22|0
1614663000000|2021-03-02 05:30:00|2049.75|2048.25|2051.5|2050|2051.77|2050.27|2049.75|2048.25|0
1614663300000|2021-03-02 05:35:00|2051.57|2050.07|2050.77|2049.27|2051.73|2050.23|2050.25|2048.75|0
1614663600000|2021-03-02 05:40:00|2050.79|2049.29|2051.28|2049.78|2051.79|2050.29|2050.49|2048.99|0
1614663900000|2021-03-02 05:45:00|2051.27|2049.77|2051.76|2050.26|2051.79|2050.29|2050.77|2049.27|0
1614664200000|2021-03-02 05:50:00|2051.77|2050.27|2053.34|2051.84|2053.35|2051.85|2051.52|2050.02|0
1614664500000|2021-03-02 05:55:00|2053.32|2051.82|2052.8|2051.3|2053.35|2051.85|2052.33|2050.83|0
1614664800000|2021-03-02 06:00:00|2052.82|2051.32|2052.9|2051.4|2052.9|2051.4|2051.78|2050.28|0
1614665100000|2021-03-02 06:05:00|2052.89|2051.39|2055.39|2053.89|2055.6|2054.1|2052.85|2051.35|0
1614665400000|2021-03-02 06:10:00|2055.32|2053.82|2056.07|2054.57|2056.64|2055.14|2055.14|2053.64|0
1614665700000|2021-03-02 06:15:00|2056.06|2054.56|2055.57|2054.07|2056.08|2054.58|2055.12|2053.62|0
1614666000000|2021-03-02 06:20:00|2055.58|2054.08|2056.81|2055.31|2056.81|2055.31|2055.53|2054.03|0
1614666300000|2021-03-02 06:25:00|2056.82|2055.32|2055.75|2054.25|2056.82|2055.32|2055.22|2053.72|0
1614666600000|2021-03-02 06:30:00|2055.74|2054.24|2053.69|2052.19|2055.74|2054.24|2053.69|2052.19|0
1614666900000|2021-03-02 06:35:00|2053.71|2052.21|2053.56|2052.06|2053.72|2052.22|2053.06|2051.56|0
1614667200000|2021-03-02 06:40:00|2053.58|2052.08|2053.55|2052.05|2054.12|2052.62|2053.52|2052.02|0
1614667500000|2021-03-02 06:45:00|2053.54|2052.04|2053.59|2052.09|2053.61|2052.11|2053.51|2052.01|0
1614667800000|2021-03-02 06:50:00|2053.6|2052.1|2051.81|2050.31|2054.13|2052.63|2051.81|2050.31|0
1614668100000|2021-03-02 06:55:00|2051.82|2050.32|2051.27|2049.77|2051.84|2050.34|2050.8|2049.3|0
1614668400000|2021-03-02 07:00:00|2051.13|2049.63|2050.95|2049.45|2051.73|2050.23|2049.55|2048.05|0
1614668700000|2021-03-02 07:05:00|2050.83|2049.33|2050.27|2048.77|2050.86|2049.36|2049.34|2047.84|0
1614669000000|2021-03-02 07:10:00|2050.29|2048.79|2051.63|2050.13|2051.97|2050.47|2050.29|2048.79|0
1614669300000|2021-03-02 07:15:00|2051.49|2049.99|2051.72|2050.22|2051.73|2050.23|2050.64|2049.14|0
1614669600000|2021-03-02 07:20:00|2051.71|2050.21|2052.26|2050.76|2052.77|2051.27|2051.18|2049.68|0
1614669900000|2021-03-02 07:25:00|2052.27|2050.77|2053.24|2051.74|2053.73|2052.23|2051.77|2050.27|0
1614670200000|2021-03-02 07:30:00|2053.26|2051.76|2053.48|2052.08|2053.86|2052.46|2052.61|2051.21|62
1614670500000|2021-03-02 07:35:00|2053.61|2052.21|2052.86|2051.46|2053.61|2052.21|2052.61|2051.21|32
1614670800000|2021-03-02 07:40:00|2052.73|2051.33|2051.11|2049.71|2052.73|2051.33|2051.11|2049.71|19
1614671100000|2021-03-02 07:45:00|2051.48|2050.08|2052.23|2050.83|2052.23|2050.83|2051.48|2050.08|26
1614671400000|2021-03-02 07:50:00|2052.36|2050.96|2052.73|2051.33|2052.73|2051.33|2052.36|2050.96|6
1614671700000|2021-03-02 07:55:00|2052.79|2051.29|2052.27|2050.77|2053.35|2051.85|2051.79|2050.29|0
1614672000000|2021-03-02 08:00:00|2052.41|2050.91|2055.28|2054.78|2056.16|2055.66|2049.91|2049.41|4439
1614672300000|2021-03-02 08:05:00|2055.66|2055.16|2056.53|2056.03|2056.91|2056.41|2052.16|2051.66|2705
1614672600000|2021-03-02 08:10:00|2056.66|2056.16|2061.53|2061.03|2061.66|2061.16|2056.66|2056.16|2561
1614672900000|2021-03-02 08:15:00|2061.41|2060.91|2062.16|2061.66|2062.41|2061.91|2060.66|2060.16|2014
1614673200000|2021-03-02 08:20:00|2062.28|2061.78|2058.91|2058.41|2063.41|2062.91|2058.91|2058.41|1216
1614673500000|2021-03-02 08:25:00|2059.03|2058.53|2055.91|2055.41|2059.66|2059.16|2055.66|2055.16|1468
1614673800000|2021-03-02 08:30:00|2056.03|2055.53|2060.16|2059.66|2060.53|2060.03|2055.78|2055.28|1378
1614674100000|2021-03-02 08:35:00|2060.03|2059.53|2062.91|2062.41|2063.91|2063.41|2059.91|2059.41|1200
1614674400000|2021-03-02 08:40:00|2062.96|2062.46|2061.71|2061.21|2063.46|2062.96|2061.71|2061.21|1064
1614674700000|2021-03-02 08:45:00|2061.83|2061.33|2062.21|2061.71|2062.21|2061.71|2060.96|2060.46|1179
1614675000000|2021-03-02 08:50:00|2061.96|2061.46|2060.21|2059.71|2062.58|2062.08|2059.46|2058.96|595
1614675300000|2021-03-02 08:55:00|2060.08|2059.58|2057.58|2057.08|2060.08|2059.58|2056.96|2056.46|969
1614675600000|2021-03-02 09:00:00|2057.71|2057.21|2059.46|2058.96|2059.58|2059.08|2057.46|2056.96|946
1614675900000|2021-03-02 09:05:00|2059.33|2058.83|2058.46|2057.96|2059.46|2058.96|2057.96|2057.46|876
1614676200000|2021-03-02 09:10:00|2058.58|2058.08|2057.33|2056.83|2058.71|2058.21|2056.46|2055.96|747
1614676500000|2021-03-02 09:15:00|2057.21|2056.71|2058.33|2057.83|2058.96|2058.46|2056.71|2056.21|582
1614676800000|2021-03-02 09:20:00|2058.21|2057.71|2059.46|2058.96|2059.46|2058.96|2057.96|2057.46|626
1614677100000|2021-03-02 09:25:00|2059.33|2058.83|2059.21|2058.71|2059.46|2058.96|2058.21|2057.71|461
1614677400000|2021-03-02 09:30:00|2059.08|2058.58|2061.08|2060.58|2061.21|2060.71|2058.46|2057.96|592
1614677700000|2021-03-02 09:35:00|2060.96|2060.46|2062.46|2061.96|2062.58|2062.08|2060.71|2060.21|940
1614678000000|2021-03-02 09:40:00|2062.71|2062.21|2065.21|2064.71|2065.46|2064.96|2062.58|2062.08|955
1614678300000|2021-03-02 09:45:00|2065.33|2064.83|2065.46|2064.96|2066.21|2065.71|2065.21|2064.71|566
1614678600000|2021-03-02 09:50:00|2065.33|2064.83|2065.83|2065.33|2065.96|2065.46|2064.21|2063.71|623
1614678900000|2021-03-02 09:55:00|2065.71|2065.21|2065.96|2065.46|2067.21|2066.71|2065.58|2065.08|556
1614679200000|2021-03-02 10:00:00|2065.83|2065.33|2069.46|2068.96|2069.71|2069.21|2065.83|2065.33|1350
1614679500000|2021-03-02 10:05:00|2069.71|2069.21|2067.96|2067.46|2070.21|2069.71|2067.96|2067.46|1280
1614679800000|2021-03-02 10:10:00|2068.08|2067.58|2069.46|2068.96|2069.58|2069.08|2067.96|2067.46|772
1614680100000|2021-03-02 10:15:00|2069.71|2069.21|2069.33|2068.83|2070.08|2069.58|2069.08|2068.58|655
1614680400000|2021-03-02 10:20:00|2069.21|2068.71|2069.71|2069.21|2070.21|2069.71|2069.21|2068.71|874
1614680700000|2021-03-02 10:25:00|2069.58|2069.08|2069.71|2069.21|2070.08|2069.58|2069.46|2068.96|433
1614681000000|2021-03-02 10:30:00|2069.58|2069.08|2069.46|2068.96|2069.96|2069.46|2068.21|2067.71|575
1614681300000|2021-03-02 10:35:00|2069.21|2068.71|2069.46|2068.96|2069.46|2068.96|2068.71|2068.21|307
1614681600000|2021-03-02 10:40:00|2069.33|2068.83|2069.46|2068.96|2069.96|2069.46|2069.21|2068.71|292
1614681900000|2021-03-02 10:45:00|2069.71|2069.21|2069.46|2068.96|2069.96|2069.46|2068.96|2068.46|278
1614682200000|2021-03-02 10:50:00|2069.33|2068.83|2069.21|2068.71|2070.21|2069.71|2068.96|2068.46|469
1614682500000|2021-03-02 10:55:00|2069.08|2068.58|2068.71|2068.21|2069.71|2069.21|2068.46|2067.96|499
1614682800000|2021-03-02 11:00:00|2068.58|2068.08|2068.46|2067.96|2068.71|2068.21|2067.33|2066.83|737
1614683100000|2021-03-02 11:05:00|2068.33|2067.83|2068.96|2068.46|2069.21|2068.71|2068.21|2067.71|672
1614683400000|2021-03-02 11:10:00|2069.21|2068.71|2068.46|2067.96|2069.21|2068.71|2068.46|2067.96|294
1614683700000|2021-03-02 11:15:00|2068.71|2068.21|2067.96|2067.46|2068.71|2068.21|2067.21|2066.71|398
1614684000000|2021-03-02 11:20:00|2067.83|2067.33|2068.96|2068.46|2069.21|2068.71|2067.21|2066.71|437
1614684300000|2021-03-02 11:25:00|2068.83|2068.33|2069.21|2068.71|2069.96|2069.46|2068.33|2067.83|470
1614684600000|2021-03-02 11:30:00|2069.46|2068.96|2067.96|2067.46|2069.58|2069.08|2067.21|2066.71|441
1614684900000|2021-03-02 11:35:00|2068.08|2067.58|2067.96|2067.46|2068.96|2068.46|2067.71|2067.21|295
1614685200000|2021-03-02 11:40:00|2068.08|2067.58|2068.08|2067.58|2068.96|2068.46|2067.71|2067.21|173
1614685500000|2021-03-02 11:45:00|2067.96|2067.46|2067.46|2066.96|2068.46|2067.96|2066.58|2066.08|254
1614685800000|2021-03-02 11:50:00|2067.71|2067.21|2067.71|2067.21|2067.96|2067.46|2067.21|2066.71|353
1614686100000|2021-03-02 11:55:00|2067.83|2067.33|2067.21|2066.71|2068.46|2067.96|2067.21|2066.71|169
1614686400000|2021-03-02 12:00:00|2067.33|2066.83|2069.96|2069.46|2070.21|2069.71|2067.21|2066.71|263
1614686700000|2021-03-02 12:05:00|2070.08|2069.58|2070.83|2070.33|2071.46|2070.96|2069.96|2069.46|485
1614687000000|2021-03-02 12:10:00|2070.71|2070.21|2071.46|2070.96|2071.71|2071.21|2070.71|2070.21|320
1614687300000|2021-03-02 12:15:00|2071.33|2070.83|2070.96|2070.46|2071.46|2070.96|2069.71|2069.21|491
1614687600000|2021-03-02 12:20:00|2071.08|2070.58|2072.21|2071.71|2072.46|2071.96|2071.08|2070.58|371
1614687900000|2021-03-02 12:25:00|2072.33|2071.83|2071.96|2071.46|2073.21|2072.71|2071.58|2071.08|730
1614688200000|2021-03-02 12:30:00|2072.08|2071.58|2071.46|2070.96|2072.71|2072.21|2071.46|2070.96|411
1614688500000|2021-03-02 12:35:00|2071.58|2071.08|2072.46|2071.96|2072.46|2071.96|2071.46|2070.96|456
1614688800000|2021-03-02 12:40:00|2072.61|2072.11|2072.86|2072.36|2073.11|2072.61|2072.11|2071.61|206
1614689100000|2021-03-02 12:45:00|2072.98|2072.48|2072.86|2072.36|2073.11|2072.61|2072.61|2072.11|196
1614689400000|2021-03-02 12:50:00|2072.98|2072.48|2072.11|2071.61|2073.11|2072.61|2071.86|2071.36|189
1614689700000|2021-03-02 12:55:00|2072.23|2071.73|2072.36|2071.86|2072.36|2071.86|2071.73|2071.23|376
1614690000000|2021-03-02 13:00:00|2072.48|2071.98|2072.86|2072.36|2073.36|2072.86|2072.48|2071.98|444
1614690300000|2021-03-02 13:05:00|2073.11|2072.61|2072.11|2071.61|2073.11|2072.61|2072.11|2071.61|264
1614690600000|2021-03-02 13:10:00|2071.98|2071.48|2072.36|2071.86|2072.61|2072.11|2071.36|2070.86|340
1614690900000|2021-03-02 13:15:00|2072.23|2071.73|2070.36|2069.86|2072.23|2071.73|2070.36|2069.86|581
1614691200000|2021-03-02 13:20:00|2070.48|2069.98|2070.11|2069.61|2070.61|2070.11|2069.86|2069.36|640
1614691500000|2021-03-02 13:25:00|2069.98|2069.48|2070.48|2069.98|2071.36|2070.86|2069.86|2069.36|379
1614691800000|2021-03-02 13:30:00|2070.36|2069.86|2070.11|2069.61|2070.61|2070.11|2069.11|2068.61|571
1614692100000|2021-03-02 13:35:00|2070.23|2069.73|2069.11|2068.61|2070.36|2069.86|2069.11|2068.61|354
1614692400000|2021-03-02 13:40:00|2069.23|2068.73|2068.61|2068.11|2069.36|2068.86|2068.61|2068.11|505
1614692700000|2021-03-02 13:45:00|2068.48|2067.98|2068.36|2067.86|2069.11|2068.61|2068.11|2067.61|380
1614693000000|2021-03-02 13:50:00|2068.48|2067.98|2068.36|2067.86|2068.98|2068.48|2067.86|2067.36|515
1614693300000|2021-03-02 13:55:00|2068.11|2067.61|2069.11|2068.61|2069.36|2068.86|2067.86|2067.36|566
1614693600000|2021-03-02 14:00:00|2069.23|2068.73|2070.61|2070.11|2071.11|2070.61|2068.98|2068.48|708
1614693900000|2021-03-02 14:05:00|2070.48|2069.98|2069.61|2069.11|2070.86|2070.36|2068.36|2067.86|723
1614694200000|2021-03-02 14:10:00|2069.36|2068.86|2069.86|2069.36|2070.86|2070.36|2069.36|2068.86|340
1614694500000|2021-03-02 14:15:00|2070.11|2069.61|2072.11|2071.61|2072.11|2071.61|2070.11|2069.61|352
1614694800000|2021-03-02 14:20:00|2072.23|2071.73|2073.11|2072.61|2073.36|2072.86|2071.86|2071.36|408
1614695100000|2021-03-02 14:25:00|2072.98|2072.48|2073.36|2072.86|2073.48|2072.98|2072.61|2072.11|418
1614695400000|2021-03-02 14:30:00|2073.48|2072.98|2074.61|2074.11|2075.11|2074.61|2073.36|2072.86|1341
1614695700000|2021-03-02 14:35:00|2074.48|2073.98|2074.11|2073.61|2075.36|2074.86|2073.36|2072.86|737
1614696000000|2021-03-02 14:40:00|2073.98|2073.48|2071.86|2071.36|2074.61|2074.11|2070.86|2070.36|976
1614696300000|2021-03-02 14:45:00|2071.73|2071.23|2069.61|2069.11|2073.36|2072.86|2069.48|2068.98|935
1614696600000|2021-03-02 14:50:00|2069.48|2068.98|2072.61|2072.11|2072.61|2072.11|2069.36|2068.86|1077
1614696900000|2021-03-02 14:55:00|2072.48|2071.98|2074.86|2074.36|2075.61|2075.11|2071.98|2071.48|1058
1614697200000|2021-03-02 15:00:00|2074.73|2074.23|2072.86|2072.36|2075.61|2075.11|2072.86|2072.36|1087
1614697500000|2021-03-02 15:05:00|2072.98|2072.48|2073.61|2073.11|2074.36|2073.86|2072.36|2071.86|1270
1614697800000|2021-03-02 15:10:00|2073.36|2072.86|2072.23|2071.73|2073.98|2073.48|2069.86|2069.36|1108
1614698100000|2021-03-02 15:15:00|2072.11|2071.61|2071.86|2071.36|2073.73|2073.23|2071.86|2071.36|950
1614698400000|2021-03-02 15:20:00|2071.73|2071.23|2070.36|2069.86|2073.36|2072.86|2070.36|2069.86|602
1614698700000|2021-03-02 15:25:00|2070.61|2070.11|2067.61|2067.11|2070.73|2070.23|2067.48|2066.98|1899
1614699000000|2021-03-02 15:30:00|2067.86|2067.36|2069.86|2069.36|2070.61|2070.11|2067.23|2066.73|1551
1614699300000|2021-03-02 15:35:00|2069.98|2069.48|2068.11|2067.61|2070.61|2070.11|2067.73|2067.23|878
1614699600000|2021-03-02 15:40:00|2068.36|2067.86|2068.86|2068.36|2069.11|2068.61|2067.36|2066.86|769
1614699900000|2021-03-02 15:45:00|2068.61|2068.11|2069.61|2069.11|2069.73|2069.23|2067.61|2067.11|849
1614700200000|2021-03-02 15:50:00|2069.48|2068.98|2068.48|2067.98|2069.61|2069.11|2067.98|2067.48|674
1614700500000|2021-03-02 15:55:00|2068.61|2068.11|2067.36|2066.86|2068.86|2068.36|2067.11|2066.61|865
1614700800000|2021-03-02 16:00:00|2067.48|2066.98|2068.11|2067.61|2068.23|2067.73|2065.86|2065.36|1007
1614701100000|2021-03-02 16:05:00|2067.86|2067.36|2068.61|2068.11|2068.86|2068.36|2067.11|2066.61|998
1614701400000|2021-03-02 16:10:00|2068.86|2068.36|2069.36|2068.86|2069.36|2068.86|2067.36|2066.86|996
1614701700000|2021-03-02 16:15:00|2069.11|2068.61|2069.36|2068.86|2069.36|2068.86|2067.86|2067.36|1111
1614702000000|2021-03-02 16:20:00|2069.48|2068.98|2069.24|2067.74|2070.36|2069.86|2068.48|2067.73|2009
1614702300000|2021-03-02 16:25:00|2069.23|2067.73|2070.12|2068.62|2070.59|2069.09|2068.66|2067.16|1316
1614702600000|2021-03-02 16:30:00|2070.14|2068.64|2066.06|2064.66|2070.28|2068.78|2066.06|2064.66|392
1614702900000|2021-03-02 16:35:00|2066.31|2064.91|2068.06|2066.66|2068.06|2066.66|2066.31|2064.91|63
1614703200000|2021-03-02 16:40:00|2067.81|2066.41|2066.43|2065.03|2067.81|2066.41|2066.06|2064.66|42
1614703500000|2021-03-02 16:45:00|2066.31|2064.91|2066.68|2065.28|2067.06|2065.66|2065.81|2064.41|12
1614703800000|2021-03-02 16:50:00|2066.93|2065.53|2067.81|2066.41|2068.18|2066.78|2066.31|2064.91|4
1614704100000|2021-03-02 16:55:00|2068.06|2066.66|2069.24|2067.74|2069.68|2068.28|2068.06|2066.66|6
1614704400000|2021-03-02 17:00:00|2069.2|2067.7|2070.42|2068.92|2070.42|2068.92|2068.62|2067.12|0
1614704700000|2021-03-02 17:05:00|2070.39|2068.89|2070.39|2068.89|2070.98|2069.48|2069.92|2068.42|0
1614705000000|2021-03-02 17:10:00|2070.46|2068.96|2070.84|2069.34|2071.41|2069.91|2070.3|2068.8|0
1614705300000|2021-03-02 17:15:00|2070.87|2069.37|2071.79|2070.29|2072.53|2071.03|2070.85|2069.35|1731
1614705600000|2021-03-02 17:20:00|2071.8|2070.3|2071.27|2069.77|2071.82|2070.32|2071.26|2069.76|0
1614705900000|2021-03-02 17:25:00|2071.29|2069.79|2070.75|2069.25|2071.29|2069.79|2070.17|2068.67|0
1614706200000|2021-03-02 17:30:00|2070.76|2069.26|2071.25|2069.75|2071.3|2069.8|2070.69|2069.19|0
1614706500000|2021-03-02 17:35:00|2071.24|2069.74|2072.84|2071.34|2072.88|2071.38|2071.22|2069.72|0
1614706800000|2021-03-02 17:40:00|2072.85|2071.35|2073.4|2071.9|2073.46|2071.96|2072.84|2071.34|0
1614707100000|2021-03-02 17:45:00|2073.42|2071.92|2072.38|2070.88|2073.43|2071.93|2072.37|2070.87|0
1614707400000|2021-03-02 17:50:00|2072.37|2070.87|2072.85|2071.35|2072.86|2071.36|2071.76|2070.26|0
1614707700000|2021-03-02 17:55:00|2072.83|2071.33|2072.21|2070.71|2072.86|2071.36|2071.66|2070.16|0
1614708000000|2021-03-02 18:00:00|2072.23|2070.73|2073.37|2071.87|2073.42|2071.92|2072.21|2070.71|0
1614708300000|2021-03-02 18:05:00|2073.39|2071.89|2073.53|2072.03|2073.88|2072.38|2072.83|2071.33|0
1614708600000|2021-03-02 18:10:00|2073.54|2072.04|2074.71|2073.21|2074.71|2073.21|2073.53|2072.03|0
1614708900000|2021-03-02 18:15:00|2074.7|2073.2|2073.65|2072.15|2074.7|2073.2|2073.17|2071.67|0
1614709200000|2021-03-02 18:20:00|2073.64|2072.14|2074.05|2072.55|2074.08|2072.58|2072.62|2071.12|0
1614709500000|2021-03-02 18:25:00|2074.07|2072.57|2073.58|2072.08|2074.11|2072.61|2072.51|2071.01|0
1614709800000|2021-03-02 18:30:00|2073.59|2072.09|2074.15|2072.65|2074.76|2073.26|2073.56|2072.06|0
1614710100000|2021-03-02 18:35:00|2074.17|2072.67|2075.22|2073.72|2075.26|2073.76|2074.12|2072.62|0
1614710400000|2021-03-02 18:40:00|2075.2|2073.7|2074.17|2072.67|2075.25|2073.75|2074.12|2072.62|0
1614710700000|2021-03-02 18:45:00|2074.18|2072.68|2074.76|2073.26|2075.26|2073.76|2074.15|2072.65|0
1614711000000|2021-03-02 18:50:00|2074.77|2073.27|2074.11|2072.61|2074.77|2073.27|2073.63|2072.13|0
1614711300000|2021-03-02 18:55:00|2074.13|2072.63|2074.07|2072.57|2074.67|2073.17|2074.04|2072.54|0
1614711600000|2021-03-02 19:00:00|2074.08|2072.58|2074.1|2072.6|2074.69|2073.19|2074.04|2072.54|0
1614711900000|2021-03-02 19:05:00|2074.11|2072.61|2072.46|2070.96|2074.13|2072.63|2072.45|2070.95|0
1614712200000|2021-03-02 19:10:00|2072.45|2070.95|2071.38|2069.88|2072.47|2070.97|2071.37|2069.87|0
1614712500000|2021-03-02 19:15:00|2071.37|2069.87|2071.8|2070.3|2071.88|2070.38|2071.28|2069.78|0
1614712800000|2021-03-02 19:20:00|2071.74|2070.24|2072.46|2070.96|2072.48|2070.98|2071.34|2069.84|0
1614713100000|2021-03-02 19:25:00|2072.44|2070.94|2071.59|2070.09|2072.47|2070.97|2071.21|2069.71|0
1614713400000|2021-03-02 19:30:00|2071.61|2070.11|2071.68|2070.18|2072.17|2070.67|2071.03|2069.53|0
1614713700000|2021-03-02 19:35:00|2071.69|2070.19|2071.76|2070.26|2072.27|2070.77|2071.13|2069.63|0
1614714000000|2021-03-02 19:40:00|2071.75|2070.25|2071.72|2070.22|2072.81|2071.31|2071.69|2070.19|0
1614714300000|2021-03-02 19:45:00|2071.7|2070.2|2072.8|2071.3|2072.82|2071.32|2071.68|2070.18|0
1614714600000|2021-03-02 19:50:00|2072.81|2071.31|2073.8|2072.3|2073.88|2072.38|2072.29|2070.79|0
1614714900000|2021-03-02 19:55:00|2073.81|2072.31|2073.39|2071.89|2074.39|2072.89|2072.88|2071.38|0
1614715200000|2021-03-02 20:00:00|2073.41|2071.91|2073.45|2071.95|2073.96|2072.46|2073.35|2071.85|0
1614715500000|2021-03-02 20:05:00|2073.43|2071.93|2073.97|2072.47|2074.01|2072.51|2073.42|2071.92|0
1614715800000|2021-03-02 20:10:00|2073.99|2072.49|2072.84|2071.34|2074.03|2072.53|2072.82|2071.32|0
1614716100000|2021-03-02 20:15:00|2072.87|2071.37|2070.55|2069.05|2072.92|2071.42|2070.55|2069.05|0
1614716400000|2021-03-02 20:20:00|2070.54|2069.04|2071.06|2069.56|2071.17|2069.67|2070.05|2068.55|0
1614716700000|2021-03-02 20:25:00|2071.05|2069.55|2070.44|2068.94|2071.14|2069.64|2070.43|2068.93|0
1614717000000|2021-03-02 20:30:00|2070.43|2068.93|2070.44|2068.94|2071.09|2069.59|2069.88|2068.38|0
1614717300000|2021-03-02 20:35:00|2070.43|2068.93|2069.85|2068.35|2070.74|2069.24|2069.38|2067.88|0
1614717600000|2021-03-02 20:40:00|2069.86|2068.36|2069.97|2068.47|2069.98|2068.48|2068.89|2067.39|0
1614717900000|2021-03-02 20:45:00|2069.96|2068.46|2069.93|2068.43|2070.64|2069.14|2068.88|2067.38|0
1614718200000|2021-03-02 20:50:00|2070|2068.5|2068.28|2066.78|2070|2068.5|2068.25|2066.75|0
1614718500000|2021-03-02 20:55:00|2068.29|2066.79|2066.86|2065.36|2068.32|2066.82|2065.92|2064.42|0
1614718800000|2021-03-02 21:00:00|2066.69|2065.19|2066.79|2065.29|2068|2066.5|2066.11|2064.61|0
1614719100000|2021-03-02 21:05:00|2066.75|2065.25|2068.37|2066.87|2068.47|2066.97|2066.38|2064.88|0
1614719400000|2021-03-02 21:10:00|2068.39|2066.89|2068.96|2067.46|2069.54|2068.04|2068.37|2066.87|0
1614719700000|2021-03-02 21:15:00|2069|2067.5|2068.62|2067.12|2069|2067.5|2068.5|2067|0
1614720000000|2021-03-02 21:20:00|2068.67|2067.17|2068.65|2067.15|2068.75|2067.25|2068.53|2067.03|0
1614720300000|2021-03-02 21:25:00|2068.6|2067.1|2068.69|2067.19|2068.77|2067.27|2068.52|2067.02|0
1614720600000|2021-03-02 21:30:00|2068.71|2067.21|2068.36|2066.86|2069.12|2067.62|2068.11|2066.61|0
1614720900000|2021-03-02 21:35:00|2068.38|2066.88|2068.01|2066.51|2068.68|2067.18|2068.01|2066.51|0
1614721200000|2021-03-02 21:40:00|2067.99|2066.49|2067.46|2065.96|2068.01|2066.51|2066.94|2065.44|0
1614721500000|2021-03-02 21:45:00|2067.48|2065.98|2066.44|2064.94|2067.7|2066.2|2065.99|2064.49|0
1614721800000|2021-03-02 21:50:00|2066.42|2064.92|2066.32|2064.82|2066.44|2064.94|2066.11|2064.61|0
1614722100000|2021-03-02 21:55:00|2066.34|2064.84|2066.07|2064.57|2066.63|2065.13|2065.66|2064.16|0
1614722400000|2021-03-02 22:00:00|2066.11|2064.61|2066.15|2064.65|2066.2|2064.7|2066.03|2064.53|0
1614722700000|2021-03-02 22:05:00|2066.2|2064.7|2066.15|2064.65|2066.2|2064.7|2066.11|2064.61|0
1614723000000|2021-03-02 22:10:00|2066.11|2064.61|2066.11|2064.61|2066.2|2064.7|2066.07|2064.57|0
1614723300000|2021-03-02 22:15:00|2066.2|2064.7|2066.22|2064.72|2066.24|2064.74|2066.07|2064.57|0
1614723600000|2021-03-02 22:20:00|2066.17|2064.67|2066.17|2064.67|2066.34|2064.84|2065.97|2064.47|0
1614723900000|2021-03-02 22:25:00|2066.22|2064.72|2066.3|2064.8|2066.3|2064.8|2066.22|2064.72|0
1614724200000|2021-03-02 22:30:00|2066.34|2064.84|2066.51|2065.01|2066.51|2065.01|2066.34|2064.84|0
1614724500000|2021-03-02 22:35:00|2066.52|2065.02|2066.31|2064.81|2066.52|2065.02|2066.18|2064.68|0
1614724800000|2021-03-02 22:40:00|2066.39|2064.89|2066.39|2064.89|2066.44|2064.94|2066.27|2064.77|0
1614725100000|2021-03-02 22:45:00|2066.44|2064.94|2066.56|2065.06|2066.6|2065.1|2066.39|2064.89|0
1614725400000|2021-03-02 22:50:00|2066.44|2064.94|2066.6|2065.1|2066.69|2065.19|2066.39|2064.89|0
1614725700000|2021-03-02 22:55:00|2066.56|2065.06|2066.52|2065.02|2066.73|2065.23|2066.44|2064.94|0
1614726000000|2021-03-02 23:00:00|2066.63|2065.13|2067.74|2066.24|2068.52|2067.02|2066.6|2065.1|0
1614726300000|2021-03-02 23:05:00|2067.69|2066.19|2068.81|2067.31|2068.96|2067.46|2067.64|2066.14|0
1614726600000|2021-03-02 23:10:00|2068.82|2067.32|2069.58|2068.08|2069.58|2068.08|2068.82|2067.32|0
1614726900000|2021-03-02 23:15:00|2069.6|2068.1|2069.36|2067.86|2069.91|2068.41|2069.36|2067.86|0
1614727200000|2021-03-02 23:20:00|2069.38|2067.88|2069.91|2068.41|2070.02|2068.52|2069.35|2067.85|0
1614727500000|2021-03-02 23:25:00|2069.92|2068.42|2069.55|2068.05|2070.02|2068.52|2069.55|2068.05|0
1614727800000|2021-03-02 23:30:00|2069.57|2068.07|2070.24|2068.74|2070.26|2068.76|2069.55|2068.05|0
1614728100000|2021-03-02 23:35:00|2070.22|2068.72|2070.59|2069.09|2070.69|2069.19|2070.14|2068.64|0
1614728400000|2021-03-02 23:40:00|2070.61|2069.11|2070.93|2069.43|2071.35|2069.85|2070.61|2069.11|0
1614728700000|2021-03-02 23:45:00|2070.91|2069.41|2071.28|2069.78|2071.38|2069.88|2070.83|2069.33|0
1614729000000|2021-03-02 23:50:00|2071.27|2069.77|2070.71|2069.21|2071.37|2069.87|2070.71|2069.21|0
1614729300000|2021-03-02 23:55:00|2070.72|2069.22|2070.51|2069.01|2071.17|2069.67|2070.3|2068.8|0
1614729600000|2021-03-03 00:00:00|2070.49|2068.99|2069.9|2068.4|2070.71|2069.21|2069.75|2068.25|0
1614729900000|2021-03-03 00:05:00|2069.89|2068.39|2071.06|2069.56|2071.27|2069.77|2069.85|2068.35|0
1614730200000|2021-03-03 00:10:00|2071.08|2069.58|2070.92|2069.42|2071.42|2069.92|2070.82|2069.32|0
1614730500000|2021-03-03 00:15:00|2070.94|2069.44|2067.82|2066.32|2071.06|2069.56|2067.53|2066.03|0
1614730800000|2021-03-03 00:20:00|2067.83|2066.33|2067.86|2066.36|2068.35|2066.85|2066.89|2065.39|0
1614731100000|2021-03-03 00:25:00|2067.87|2066.37|2068.44|2066.94|2068.9|2067.4|2067.87|2066.37|0
1614731400000|2021-03-03 00:30:00|2068.51|2067.01|2068.9|2067.4|2069.43|2067.93|2068.45|2066.95|0
1614731700000|2021-03-03 00:35:00|2068.89|2067.39|2068.92|2067.42|2069.43|2067.93|2068.44|2066.94|0
1614732000000|2021-03-03 00:40:00|2068.93|2067.43|2068.46|2066.96|2068.93|2067.43|2067.93|2066.43|0
1614732300000|2021-03-03 00:45:00|2068.45|2066.95|2069.97|2068.47|2070.69|2069.19|2068.45|2066.95|0
1614732600000|2021-03-03 00:50:00|2069.96|2068.46|2069.88|2068.38|2070.36|2068.86|2069.43|2067.93|0
1614732900000|2021-03-03 00:55:00|2069.9|2068.4|2069.88|2068.38|2070.39|2068.89|2069.4|2067.9|0
1614733200000|2021-03-03 01:00:00|2069.87|2068.37|2069.81|2068.31|2069.87|2068.37|2068.37|2066.87|0
1614733500000|2021-03-03 01:05:00|2069.8|2068.3|2069.05|2067.55|2069.81|2068.31|2068.82|2067.32|0
1614733800000|2021-03-03 01:10:00|2069.12|2067.62|2067.17|2065.67|2069.27|2067.77|2067.12|2065.62|0
1614734100000|2021-03-03 01:15:00|2067.16|2065.66|2068.16|2066.66|2068.64|2067.14|2067.14|2065.64|0
1614734400000|2021-03-03 01:20:00|2068.17|2066.67|2066.64|2065.14|2068.17|2066.67|2066.57|2065.07|0
1614734700000|2021-03-03 01:25:00|2066.65|2065.15|2066.6|2065.1|2067.18|2065.68|2066.6|2065.1|0
1614735000000|2021-03-03 01:30:00|2066.59|2065.09|2067.18|2065.68|2067.66|2066.16|2066.08|2064.58|0
1614735300000|2021-03-03 01:35:00|2067.25|2065.75|2069.08|2067.58|2069.09|2067.59|2067.13|2065.63|0
1614735600000|2021-03-03 01:40:00|2069.09|2067.59|2069.04|2067.54|2069.55|2068.05|2069.03|2067.53|0
1614735900000|2021-03-03 01:45:00|2069.05|2067.55|2070.56|2069.06|2070.56|2069.06|2069.05|2067.55|0
1614736200000|2021-03-03 01:50:00|2070.55|2069.05|2070.07|2068.57|2070.59|2069.09|2070.05|2068.55|0
1614736500000|2021-03-03 01:55:00|2070.08|2068.58|2069.53|2068.03|2070.55|2069.05|2069.53|2068.03|0
1614736800000|2021-03-03 02:00:00|2069.52|2068.02|2069.56|2068.06|2069.56|2068.06|2068.78|2067.28|0
1614737100000|2021-03-03 02:05:00|2069.55|2068.05|2069.49|2067.99|2070.57|2069.07|2069.48|2067.98|0
1614737400000|2021-03-03 02:10:00|2069.5|2068|2070.99|2069.49|2070.99|2069.49|2069.49|2067.99|0
1614737700000|2021-03-03 02:15:00|2071.01|2069.51|2071.49|2069.99|2071.49|2069.99|2070.52|2069.02|0
1614738000000|2021-03-03 02:20:00|2071.5|2070|2072.01|2070.51|2072.04|2070.54|2071.49|2069.99|0
1614738300000|2021-03-03 02:25:00|2072.03|2070.53|2071.47|2069.97|2072.48|2070.98|2071.47|2069.97|0
1614738600000|2021-03-03 02:30:00|2071.48|2069.98|2071.48|2069.98|2072.01|2070.51|2071|2069.5|0
1614738900000|2021-03-03 02:35:00|2071.5|2070|2072.02|2070.52|2072.04|2070.54|2071.48|2069.98|0
1614739200000|2021-03-03 02:40:00|2072.04|2070.54|2072.52|2071.02|2072.56|2071.06|2072.02|2070.52|0
1614739500000|2021-03-03 02:45:00|2072.54|2071.04|2073.03|2071.53|2073.09|2071.59|2072.5|2071|0
1614739800000|2021-03-03 02:50:00|2073.05|2071.55|2072.52|2071.02|2073.06|2071.56|2072.52|2071.02|0
1614740100000|2021-03-03 02:55:00|2072.53|2071.03|2073.06|2071.56|2073.57|2072.07|2072.52|2071.02|0
1614740400000|2021-03-03 03:00:00|2073.05|2071.55|2073.1|2071.6|2073.57|2072.07|2073.05|2071.55|0
1614740700000|2021-03-03 03:05:00|2073.11|2071.61|2072.83|2071.33|2073.57|2072.07|2072.83|2071.33|0
1614741000000|2021-03-03 03:10:00|2072.76|2071.26|2073.61|2072.11|2073.62|2072.12|2072.61|2071.11|0
1614741300000|2021-03-03 03:15:00|2073.62|2072.12|2074.03|2072.53|2074.51|2073.01|2073.56|2072.06|0
1614741600000|2021-03-03 03:20:00|2074.04|2072.54|2073.99|2072.49|2074.28|2072.78|2073.55|2072.05|0
1614741900000|2021-03-03 03:25:00|2074|2072.5|2073.48|2071.98|2074|2072.5|2073.48|2071.98|0
1614742200000|2021-03-03 03:30:00|2073.49|2071.99|2073.48|2071.98|2073.97|2072.47|2073.46|2071.96|0
1614742500000|2021-03-03 03:35:00|2073.49|2071.99|2072.5|2071|2073.51|2072.01|2072.5|2071|0
1614742800000|2021-03-03 03:40:00|2072.51|2071.01|2072.49|2070.99|2073.01|2071.51|2072.49|2070.99|0
1614743100000|2021-03-03 03:45:00|2072.47|2070.97|2072.51|2071.01|2072.51|2071.01|2072.47|2070.97|0
1614743400000|2021-03-03 03:50:00|2072.53|2071.03|2073.02|2071.52|2073.54|2072.04|2072.52|2071.02|0
1614743700000|2021-03-03 03:55:00|2073.01|2071.51|2073.04|2071.54|2073.05|2071.55|2073.01|2071.51|0
1614744000000|2021-03-03 04:00:00|2073.05|2071.55|2073.58|2072.08|2073.59|2072.09|2073.04|2071.54|0
1614744300000|2021-03-03 04:05:00|2073.59|2072.09|2073.5|2072|2073.61|2072.11|2073.02|2071.52|0
1614744600000|2021-03-03 04:10:00|2073.49|2071.99|2073.49|2071.99|2073.5|2072|2072.51|2071.01|0
1614744900000|2021-03-03 04:15:00|2073.5|2072|2073.5|2072|2073.99|2072.49|2073.49|2071.99|0
1614745200000|2021-03-03 04:20:00|2073.49|2071.99|2073.55|2072.05|2073.58|2072.08|2073.49|2071.99|0
1614745500000|2021-03-03 04:25:00|2073.56|2072.06|2074.03|2072.53|2074.05|2072.55|2073.54|2072.04|0
1614745800000|2021-03-03 04:30:00|2074.04|2072.54|2074.53|2073.03|2074.53|2073.03|2074|2072.5|0
1614746100000|2021-03-03 04:35:00|2074.56|2073.06|2074.63|2073.13|2075.09|2073.59|2074.54|2073.04|0
1614746400000|2021-03-03 04:40:00|2074.62|2073.12|2074.59|2073.09|2074.63|2073.13|2074.1|2072.6|0
1614746700000|2021-03-03 04:45:00|2074.58|2073.08|2074.11|2072.61|2074.6|2073.1|2074.08|2072.58|0
1614747000000|2021-03-03 04:50:00|2074.12|2072.62|2074.13|2072.63|2074.13|2072.63|2074.08|2072.58|0
1614747300000|2021-03-03 04:55:00|2074.14|2072.64|2074.13|2072.63|2074.15|2072.65|2074.11|2072.61|0
1614747600000|2021-03-03 05:00:00|2074.11|2072.61|2075.08|2073.58|2075.13|2073.63|2074.07|2072.57|0
1614747900000|2021-03-03 05:05:00|2075.09|2073.59|2075.08|2073.58|2075.12|2073.62|2075.07|2073.57|0
1614748200000|2021-03-03 05:10:00|2075.07|2073.57|2075.05|2073.55|2075.08|2073.58|2074.54|2073.04|0
1614748500000|2021-03-03 05:15:00|2075.04|2073.54|2075|2073.5|2075.04|2073.54|2075|2073.5|0
1614748800000|2021-03-03 05:20:00|2075.01|2073.51|2074.47|2072.97|2075.01|2073.51|2074.47|2072.97|0
1614749100000|2021-03-03 05:25:00|2074.46|2072.96|2073.94|2072.44|2074.47|2072.97|2073.92|2072.42|0
1614749400000|2021-03-03 05:30:00|2074.08|2072.58|2073.89|2072.39|2074.4|2072.9|2073.89|2072.39|0
1614749700000|2021-03-03 05:35:00|2073.91|2072.41|2073.46|2071.96|2074.4|2072.9|2073.46|2071.96|0
1614750000000|2021-03-03 05:40:00|2073.53|2072.03|2074.4|2072.9|2074.42|2072.92|2073.46|2071.96|0
1614750300000|2021-03-03 05:45:00|2074.42|2072.92|2073.96|2072.46|2074.44|2072.94|2073.69|2072.19|0
1614750600000|2021-03-03 05:50:00|2073.95|2072.45|2074.01|2072.51|2074.02|2072.52|2073.95|2072.45|0
1614750900000|2021-03-03 05:55:00|2074.02|2072.52|2074.53|2073.03|2074.99|2073.49|2074|2072.5|0
1614751200000|2021-03-03 06:00:00|2074.52|2073.02|2074.45|2072.95|2074.53|2073.03|2074.04|2072.54|0
1614751500000|2021-03-03 06:05:00|2074.44|2072.94|2073.98|2072.48|2074.5|2073|2073.98|2072.48|0
1614751800000|2021-03-03 06:10:00|2073.97|2072.47|2074.49|2072.99|2074.5|2073|2073.94|2072.44|0
1614752100000|2021-03-03 06:15:00|2074.5|2073|2075.04|2073.54|2075.07|2073.57|2074.49|2072.99|0
1614752400000|2021-03-03 06:20:00|2075.02|2073.52|2074.99|2073.49|2075.05|2073.55|2074.99|2073.49|0
1614752700000|2021-03-03 06:25:00|2075.01|2073.51|2074.44|2072.94|2075.01|2073.51|2074.43|2072.93|0
1614753000000|2021-03-03 06:30:00|2074.46|2072.96|2075.8|2074.3|2076.44|2074.94|2074.44|2072.94|0
1614753300000|2021-03-03 06:35:00|2075.82|2074.32|2076.73|2075.23|2076.77|2075.27|2075.77|2074.27|0
1614753600000|2021-03-03 06:40:00|2076.71|2075.21|2076.18|2074.68|2076.73|2075.23|2075.68|2074.18|0
1614753900000|2021-03-03 06:45:00|2076.2|2074.7|2076.26|2074.76|2076.71|2075.21|2076.18|2074.68|0
1614754200000|2021-03-03 06:50:00|2076.27|2074.77|2076.75|2075.25|2077.21|2075.71|2076.23|2074.73|0
1614754500000|2021-03-03 06:55:00|2076.74|2075.24|2075.64|2074.14|2076.75|2075.25|2075.15|2073.65|0
1614754800000|2021-03-03 07:00:00|2075.65|2074.15|2074.67|2073.17|2076.14|2074.64|2073.69|2072.19|0
1614755100000|2021-03-03 07:05:00|2074.66|2073.16|2076.65|2075.15|2076.67|2075.17|2074.66|2073.16|0
1614755400000|2021-03-03 07:10:00|2076.66|2075.16|2076.21|2074.71|2077.63|2076.13|2076.19|2074.69|0
1614755700000|2021-03-03 07:15:00|2076.2|2074.7|2076.74|2075.24|2077.25|2075.75|2076.2|2074.7|0
1614756000000|2021-03-03 07:20:00|2076.6|2075.1|2076.77|2075.27|2077.23|2075.73|2076.27|2074.77|0
1614756300000|2021-03-03 07:25:00|2076.75|2075.25|2077.28|2075.78|2077.28|2075.78|2076.26|2074.76|0
1614756600000|2021-03-03 07:30:00|2077.26|2075.76|2080.93|2079.53|2082.06|2080.66|2077.25|2075.75|89
1614756900000|2021-03-03 07:35:00|2080.68|2079.28|2080.56|2079.16|2080.81|2079.41|2079.68|2078.28|31
1614757200000|2021-03-03 07:40:00|2080.68|2079.28|2079.56|2078.16|2080.81|2079.41|2079.43|2078.03|17
1614757500000|2021-03-03 07:45:00|2079.43|2078.03|2079.06|2077.66|2079.43|2078.03|2078.56|2077.16|11
1614757800000|2021-03-03 07:50:00|2078.93|2077.53|2078.56|2077.16|2079.31|2077.91|2077.81|2076.41|16
1614758100000|2021-03-03 07:55:00|2078.62|2077.12|2079.39|2077.89|2079.39|2077.89|2078.57|2077.07|0
1614758400000|2021-03-03 08:00:00|2079.37|2077.87|2077.86|2077.36|2079.37|2078.23|2074.98|2074.48|2950
1614758700000|2021-03-03 08:05:00|2077.98|2077.48|2081.11|2080.61|2081.23|2080.73|2077.61|2077.11|1391
1614759000000|2021-03-03 08:10:00|2081.23|2080.73|2078.36|2077.86|2082.36|2081.86|2077.98|2077.48|1553
1614759300000|2021-03-03 08:15:00|2078.48|2077.98|2077.11|2076.61|2079.61|2079.11|2077.11|2076.61|1101
1614759600000|2021-03-03 08:20:00|2076.98|2076.48|2077.61|2077.11|2077.86|2077.36|2076.36|2075.86|929
1614759900000|2021-03-03 08:25:00|2077.73|2077.23|2076.86|2076.36|2078.11|2077.61|2076.61|2076.11|658
1614760200000|2021-03-03 08:30:00|2076.98|2076.48|2076.11|2075.61|2078.11|2077.61|2075.86|2075.36|676
1614760500000|2021-03-03 08:35:00|2075.98|2075.48|2075.36|2074.86|2076.73|2076.23|2075.23|2074.73|941
1614760800000|2021-03-03 08:40:00|2075.49|2074.99|2075.49|2074.99|2075.99|2075.49|2075.24|2074.74|669
1614761100000|2021-03-03 08:45:00|2075.74|2075.24|2075.74|2075.24|2076.99|2076.49|2075.49|2074.99|511
1614761400000|2021-03-03 08:50:00|2075.61|2075.11|2076.74|2076.24|2076.99|2076.49|2075.49|2074.99|412
1614761700000|2021-03-03 08:55:00|2076.86|2076.36|2076.24|2075.74|2077.74|2077.24|2076.24|2075.74|371
1614762000000|2021-03-03 09:00:00|2076.36|2075.86|2075.99|2075.49|2076.49|2075.99|2075.49|2074.99|443
1614762300000|2021-03-03 09:05:00|2075.74|2075.24|2076.49|2075.99|2077.74|2077.24|2075.49|2074.99|506
1614762600000|2021-03-03 09:10:00|2076.24|2075.74|2077.74|2077.24|2077.86|2077.36|2076.24|2075.74|597
1614762900000|2021-03-03 09:15:00|2077.49|2076.99|2077.49|2076.99|2078.24|2077.74|2077.49|2076.99|329
1614763200000|2021-03-03 09:20:00|2077.61|2077.11|2076.99|2076.49|2077.86|2077.36|2076.74|2076.24|366
1614763500000|2021-03-03 09:25:00|2077.11|2076.61|2075.74|2075.24|2077.49|2076.99|2075.49|2074.99|434
1614763800000|2021-03-03 09:30:00|2075.99|2075.49|2074.49|2073.99|2076.49|2075.99|2073.86|2073.36|713
1614764100000|2021-03-03 09:35:00|2074.36|2073.86|2073.24|2072.74|2074.49|2073.99|2072.11|2071.61|1859
1614764400000|2021-03-03 09:40:00|2073.11|2072.61|2074.36|2073.86|2075.24|2074.74|2072.99|2072.49|465
1614764700000|2021-03-03 09:45:00|2074.24|2073.74|2073.99|2073.49|2074.74|2074.24|2073.74|2073.24|255
1614765000000|2021-03-03 09:50:00|2073.86|2073.36|2073.24|2072.74|2074.24|2073.74|2072.99|2072.49|350
1614765300000|2021-03-03 09:55:00|2073.36|2072.86|2074.24|2073.74|2074.49|2073.99|2073.36|2072.86|235
1614765600000|2021-03-03 10:00:00|2074.36|2073.86|2073.11|2072.61|2074.49|2073.99|2072.99|2072.49|298
1614765900000|2021-03-03 10:05:00|2072.99|2072.49|2071.99|2071.49|2073.24|2072.74|2071.99|2071.49|416
1614766200000|2021-03-03 10:10:00|2071.86|2071.36|2070.99|2070.49|2072.24|2071.74|2070.99|2070.49|370
1614766500000|2021-03-03 10:15:00|2071.24|2070.74|2070.99|2070.49|2071.99|2071.49|2070.99|2070.49|422
1614766800000|2021-03-03 10:20:00|2070.74|2070.24|2070.99|2070.49|2071.49|2070.99|2070.61|2070.11|423
1614767100000|2021-03-03 10:25:00|2070.86|2070.36|2070.49|2069.99|2071.24|2070.74|2070.49|2069.99|580
1614767400000|2021-03-03 10:30:00|2070.61|2070.11|2070.24|2069.74|2071.49|2070.99|2069.99|2069.49|870
1614767700000|2021-03-03 10:35:00|2070.36|2069.86|2069.36|2068.86|2070.49|2069.99|2068.24|2067.74|657
1614768000000|2021-03-03 10:40:00|2069.24|2068.74|2069.49|2068.99|2069.49|2068.99|2068.99|2068.49|231
1614768300000|2021-03-03 10:45:00|2069.74|2069.24|2069.49|2068.99|2069.99|2069.49|2069.24|2068.74|244
1614768600000|2021-03-03 10:50:00|2069.61|2069.11|2069.99|2069.49|2070.36|2069.86|2069.49|2068.99|272
1614768900000|2021-03-03 10:55:00|2070.24|2069.74|2070.49|2069.99|2071.24|2070.74|2070.24|2069.74|452
1614769200000|2021-03-03 11:00:00|2070.36|2069.86|2069.99|2069.49|2070.49|2069.99|2069.24|2068.74|840
1614769500000|2021-03-03 11:05:00|2069.86|2069.36|2070.61|2070.11|2070.61|2070.11|2069.49|2068.99|353
1614769800000|2021-03-03 11:10:00|2070.74|2070.24|2069.24|2068.74|2070.74|2070.24|2069.11|2068.61|225
1614770100000|2021-03-03 11:15:00|2069.11|2068.61|2070.99|2070.49|2070.99|2070.49|2068.99|2068.49|801
1614770400000|2021-03-03 11:20:00|2071.24|2070.74|2072.24|2071.74|2072.49|2071.99|2071.24|2070.74|521
1614770700000|2021-03-03 11:25:00|2072.36|2071.86|2073.11|2072.61|2073.36|2072.86|2072.24|2071.74|1222
1614771000000|2021-03-03 11:30:00|2072.99|2072.49|2072.99|2072.49|2073.24|2072.74|2072.49|2071.99|302
1614771300000|2021-03-03 11:35:00|2072.86|2072.36|2072.49|2071.99|2073.11|2072.61|2072.24|2071.74|241
1614771600000|2021-03-03 11:40:00|2072.36|2071.86|2072.99|2072.49|2073.24|2072.74|2071.74|2071.24|213
1614771900000|2021-03-03 11:45:00|2073.11|2072.61|2074.24|2073.74|2074.74|2074.24|2073.11|2072.61|407
1614772200000|2021-03-03 11:50:00|2074.11|2073.61|2074.74|2074.24|2074.74|2074.24|2073.99|2073.49|206
1614772500000|2021-03-03 11:55:00|2074.61|2074.11|2075.49|2074.99|2075.74|2075.24|2074.49|2073.99|477
1614772800000|2021-03-03 12:00:00|2075.74|2075.24|2075.24|2074.74|2075.86|2075.36|2075.24|2074.74|173
1614773100000|2021-03-03 12:05:00|2075.36|2074.86|2074.74|2074.24|2075.49|2074.99|2074.49|2073.99|295
1614773400000|2021-03-03 12:10:00|2074.61|2074.11|2074.99|2074.49|2075.24|2074.74|2073.99|2073.49|421
1614773700000|2021-03-03 12:15:00|2074.86|2074.36|2074.74|2074.24|2075.74|2075.24|2074.49|2073.99|181
1614774000000|2021-03-03 12:20:00|2074.61|2074.11|2075.49|2074.99|2075.49|2074.99|2074.49|2073.99|272
1614774300000|2021-03-03 12:25:00|2075.36|2074.86|2075.24|2074.74|2075.86|2075.36|2075.24|2074.74|313
1614774600000|2021-03-03 12:30:00|2075.11|2074.61|2074.24|2073.74|2075.24|2074.74|2073.99|2073.49|466
1614774900000|2021-03-03 12:35:00|2074.36|2073.86|2074.24|2073.74|2074.74|2074.24|2073.49|2072.99|579
1614775200000|2021-03-03 12:40:00|2074.43|2073.93|2075.68|2075.18|2075.93|2075.43|2074.43|2073.93|446
1614775500000|2021-03-03 12:45:00|2075.55|2075.05|2075.93|2075.43|2076.68|2076.18|2075.43|2074.93|380
1614775800000|2021-03-03 12:50:00|2076.18|2075.68|2075.43|2074.93|2076.18|2075.68|2075.18|2074.68|333
1614776100000|2021-03-03 12:55:00|2075.68|2075.18|2074.68|2074.18|2075.8|2075.3|2074.43|2073.93|176
1614776400000|2021-03-03 13:00:00|2074.55|2074.05|2074.93|2074.43|2075.18|2074.68|2073.93|2073.43|517
1614776700000|2021-03-03 13:05:00|2074.8|2074.3|2073.68|2073.18|2074.8|2074.3|2073.68|2073.18|384
1614777000000|2021-03-03 13:10:00|2073.8|2073.3|2073.43|2072.93|2074.05|2073.55|2073.43|2072.93|325
1614777300000|2021-03-03 13:15:00|2073.3|2072.8|2072.18|2071.68|2074.18|2073.68|2072.05|2071.55|595
1614777600000|2021-03-03 13:20:00|2072.05|2071.55|2072.93|2072.43|2072.93|2072.43|2071.68|2071.18|456
1614777900000|2021-03-03 13:25:00|2073.05|2072.55|2073.68|2073.18|2073.68|2073.18|2072.93|2072.43|341
1614778200000|2021-03-03 13:30:00|2073.43|2072.93|2069.55|2069.05|2073.55|2073.05|2068.43|2067.93|756
1614778500000|2021-03-03 13:35:00|2069.68|2069.18|2068.93|2068.43|2069.68|2069.18|2068.3|2067.8|1053
1614778800000|2021-03-03 13:40:00|2068.8|2068.3|2067.43|2066.93|2069.43|2068.93|2066.43|2065.93|917
1614779100000|2021-03-03 13:45:00|2067.68|2067.18|2066.18|2065.68|2067.68|2067.18|2065.05|2064.55|778
1614779400000|2021-03-03 13:50:00|2066.43|2065.93|2067.55|2067.05|2067.55|2067.05|2065.18|2064.68|945
1614779700000|2021-03-03 13:55:00|2067.68|2067.18|2067.18|2066.68|2068.18|2067.68|2066.68|2066.18|702
1614780000000|2021-03-03 14:00:00|2067.3|2066.8|2068.68|2068.18|2068.93|2068.43|2066.8|2066.3|544
1614780300000|2021-03-03 14:05:00|2068.55|2068.05|2068.93|2068.43|2069.18|2068.68|2067.3|2066.8|440
1614780600000|2021-03-03 14:10:00|2069.05|2068.55|2066.93|2066.43|2069.3|2068.8|2066.43|2065.93|477
1614780900000|2021-03-03 14:15:00|2066.8|2066.3|2068.3|2067.8|2068.93|2068.43|2066.43|2065.93|489
1614781200000|2021-03-03 14:20:00|2068.18|2067.68|2067.93|2067.43|2068.3|2067.8|2066.43|2065.93|604
1614781500000|2021-03-03 14:25:00|2067.8|2067.3|2067.55|2067.05|2068.68|2068.18|2067.43|2066.93|385
1614781800000|2021-03-03 14:30:00|2067.43|2066.93|2069.18|2068.68|2070.93|2070.43|2067.43|2066.93|654
1614782100000|2021-03-03 14:35:00|2069.3|2068.8|2066.93|2066.43|2069.68|2069.18|2066.43|2065.93|851
1614782400000|2021-03-03 14:40:00|2067.18|2066.68|2066.18|2065.68|2067.43|2066.93|2065.43|2064.93|795
1614782700000|2021-03-03 14:45:00|2066.05|2065.55|2066.43|2065.93|2067.18|2066.68|2064.43|2063.93|1059
1614783000000|2021-03-03 14:50:00|2066.3|2065.8|2066.43|2065.93|2068.18|2067.68|2065.55|2065.05|816
1614783300000|2021-03-03 14:55:00|2066.55|2066.05|2063.3|2062.8|2066.68|2066.18|2062.93|2062.43|750
1614783600000|2021-03-03 15:00:00|2063.18|2062.68|2063.3|2062.8|2063.8|2063.3|2061.93|2061.43|1355
1614783900000|2021-03-03 15:05:00|2063.18|2062.68|2061.43|2060.93|2063.3|2062.8|2060.18|2059.68|1539
1614784200000|2021-03-03 15:10:00|2061.52|2061.02|2058.27|2057.77|2061.52|2061.02|2057.52|2057.02|1315
1614784500000|2021-03-03 15:15:00|2058.02|2057.52|2059.02|2058.52|2059.77|2059.27|2057.02|2056.52|959
1614784800000|2021-03-03 15:20:00|2059.14|2058.64|2061.89|2061.39|2061.89|2061.39|2057.27|2056.77|1135
1614785100000|2021-03-03 15:25:00|2061.77|2061.27|2061.14|2060.64|2063.02|2062.52|2061.02|2060.52|777
1614785400000|2021-03-03 15:30:00|2061.02|2060.52|2062.89|2062.39|2063.77|2063.27|2058.89|2058.39|1480
1614785700000|2021-03-03 15:35:00|2063.02|2062.52|2064.52|2064.02|2064.64|2064.14|2062.02|2061.52|844
1614786000000|2021-03-03 15:40:00|2064.64|2064.14|2063.52|2063.02|2064.77|2064.27|2063.02|2062.52|864
1614786300000|2021-03-03 15:45:00|2063.27|2062.77|2064.77|2064.27|2066.02|2065.52|2062.77|2062.27|1174
1614786600000|2021-03-03 15:50:00|2065.02|2064.52|2065.27|2064.77|2065.77|2065.27|2064.52|2064.02|1320
1614786900000|2021-03-03 15:55:00|2065.39|2064.89|2066.64|2066.14|2068.02|2067.52|2064.52|2064.02|1394
1614787200000|2021-03-03 16:00:00|2066.77|2066.27|2069.64|2069.14|2069.77|2069.27|2066.52|2066.02|1586
1614787500000|2021-03-03 16:05:00|2069.77|2069.27|2071.52|2071.02|2072.52|2072.02|2069.52|2069.02|1481
1614787800000|2021-03-03 16:10:00|2071.27|2070.77|2071.52|2071.02|2072.77|2072.27|2070.52|2070.02|1578
1614788100000|2021-03-03 16:15:00|2071.27|2070.77|2071.27|2070.77|2071.77|2071.27|2069.02|2068.52|1439
1614788400000|2021-03-03 16:20:00|2071.14|2070.64|2073.27|2071.77|2073.77|2073.27|2071.02|2070.52|2498
1614788700000|2021-03-03 16:25:00|2073.25|2071.75|2074.33|2072.83|2075.25|2073.75|2073.13|2071.63|2214
1614789000000|2021-03-03 16:30:00|2074.46|2072.96|2072.72|2071.32|2074.57|2073.07|2072.34|2070.94|161
1614789300000|2021-03-03 16:35:00|2073.72|2072.32|2074.09|2072.69|2074.47|2073.07|2073.22|2071.82|107
1614789600000|2021-03-03 16:40:00|2073.97|2072.57|2073.97|2072.57|2074.47|2073.07|2073.47|2072.07|365
1614789900000|2021-03-03 16:45:00|2073.84|2072.44|2074.47|2073.07|2074.59|2073.19|2072.97|2071.57|63
1614790200000|2021-03-03 16:50:00|2074.34|2072.94|2074.22|2072.82|2074.84|2073.44|2073.72|2072.32|2
1614790500000|2021-03-03 16:55:00|2074.09|2072.69|2073.49|2071.99|2075.09|2073.69|2073.09|2071.69|11
1614790800000|2021-03-03 17:00:00|2073.5|2072|2072.99|2071.49|2073.52|2072.02|2072.51|2071.01|0
1614791100000|2021-03-03 17:05:00|2072.96|2071.46|2073|2071.5|2073.5|2072|2072.46|2070.96|0
1614791400000|2021-03-03 17:10:00|2072.99|2071.49|2073.58|2072.08|2073.61|2072.11|2071.94|2070.44|0
1614791700000|2021-03-03 17:15:00|2073.6|2072.1|2072.43|2070.93|2073.6|2072.1|2072.35|2070.85|0
1614792000000|2021-03-03 17:20:00|2072.42|2070.92|2071.57|2070.07|2072.46|2070.96|2071.37|2069.87|0
1614792300000|2021-03-03 17:25:00|2071.55|2070.05|2071.54|2070.04|2071.6|2070.1|2070.96|2069.46|0
1614792600000|2021-03-03 17:30:00|2071.53|2070.03|2070.93|2069.43|2072.09|2070.59|2070.92|2069.42|0
1614792900000|2021-03-03 17:35:00|2070.92|2069.42|2071.37|2069.87|2071.5|2070|2070.48|2068.98|0
1614793200000|2021-03-03 17:40:00|2071.35|2069.85|2070.91|2069.41|2072.07|2070.57|2070.86|2069.36|0
1614793500000|2021-03-03 17:45:00|2070.9|2069.4|2072.57|2071.07|2073.08|2071.58|2070.38|2068.88|0
1614793800000|2021-03-03 17:50:00|2072.59|2071.09|2071.49|2069.99|2072.69|2071.19|2071.49|2069.99|0
1614794100000|2021-03-03 17:55:00|2071.48|2069.98|2070.33|2068.83|2072.02|2070.52|2070.33|2068.83|0
1614794400000|2021-03-03 18:00:00|2070.32|2068.82|2070.3|2068.8|2070.86|2069.36|2070.25|2068.75|0
1614794700000|2021-03-03 18:05:00|2070.28|2068.78|2070.3|2068.8|2070.91|2069.41|2070.27|2068.77|0
1614795000000|2021-03-03 18:10:00|2070.32|2068.82|2070.34|2068.84|2071.43|2069.93|2069.75|2068.25|0
1614795300000|2021-03-03 18:15:00|2070.33|2068.83|2073.62|2072.12|2073.63|2072.13|2070.3|2068.8|0
1614795600000|2021-03-03 18:20:00|2073.65|2072.15|2073.56|2072.06|2073.72|2072.22|2073.14|2071.64|0
1614795900000|2021-03-03 18:25:00|2073.58|2072.08|2073.39|2071.89|2073.94|2072.44|2072.92|2071.42|0
1614796200000|2021-03-03 18:30:00|2073.37|2071.87|2071.7|2070.2|2073.38|2071.88|2071.14|2069.64|0
1614796500000|2021-03-03 18:35:00|2071.71|2070.21|2072.31|2070.81|2073.36|2071.86|2071.69|2070.19|0
1614796800000|2021-03-03 18:40:00|2072.32|2070.82|2071.15|2069.65|2072.77|2071.27|2071.12|2069.62|0
1614797100000|2021-03-03 18:45:00|2071.16|2069.66|2069.58|2068.08|2071.69|2070.19|2069.46|2067.96|0
1614797400000|2021-03-03 18:50:00|2069.59|2068.09|2069.97|2068.47|2070.63|2069.13|2069.56|2068.06|0
1614797700000|2021-03-03 18:55:00|2069.95|2068.45|2069.59|2068.09|2070|2068.5|2068.95|2067.45|0
1614798000000|2021-03-03 19:00:00|2069.62|2068.12|2068.37|2066.87|2069.9|2068.4|2067.9|2066.4|0
1614798300000|2021-03-03 19:05:00|2068.23|2066.73|2067.2|2065.7|2068.42|2066.92|2066.64|2065.14|0
1614798600000|2021-03-03 19:10:00|2067.19|2065.69|2067.99|2066.49|2068.01|2066.51|2066.66|2065.16|0
1614798900000|2021-03-03 19:15:00|2067.97|2066.47|2066.28|2064.78|2067.97|2066.47|2065.72|2064.22|0
1614799200000|2021-03-03 19:20:00|2066.31|2064.81|2066.22|2064.72|2067.31|2065.81|2065.61|2064.11|0
1614799500000|2021-03-03 19:25:00|2066.19|2064.69|2065.18|2063.68|2066.81|2065.31|2064.61|2063.11|0
1614799800000|2021-03-03 19:30:00|2065.19|2063.69|2062.41|2060.91|2065.31|2063.81|2062.39|2060.89|0
1614800100000|2021-03-03 19:35:00|2062.36|2060.86|2065.94|2064.44|2066.01|2064.51|2062.36|2060.86|0
1614800400000|2021-03-03 19:40:00|2065.95|2064.45|2066.43|2064.93|2067.02|2065.52|2065.88|2064.38|0
1614800700000|2021-03-03 19:45:00|2066.45|2064.95|2065.24|2063.74|2066.48|2064.98|2064.56|2063.06|0
1614801000000|2021-03-03 19:50:00|2065.26|2063.76|2068.4|2066.9|2068.67|2067.17|2065.26|2063.76|0
1614801300000|2021-03-03 19:55:00|2068.38|2066.88|2068.42|2066.92|2068.97|2067.47|2067.79|2066.29|0
1614801600000|2021-03-03 20:00:00|2068.4|2066.9|2067.86|2066.36|2068.48|2066.98|2067.19|2065.69|0
1614801900000|2021-03-03 20:05:00|2067.87|2066.37|2067.34|2065.84|2067.92|2066.42|2066.79|2065.29|0
1614802200000|2021-03-03 20:10:00|2067.32|2065.82|2066.54|2065.04|2068.28|2066.78|2066.52|2065.02|0
1614802500000|2021-03-03 20:15:00|2066.51|2065.01|2065.94|2064.44|2066.57|2065.07|2064.86|2063.36|0
1614802800000|2021-03-03 20:20:00|2065.93|2064.43|2064.32|2062.82|2065.96|2064.46|2063.78|2062.28|0
1614803100000|2021-03-03 20:25:00|2064.33|2062.83|2063.92|2062.42|2064.46|2062.96|2063.21|2061.71|0
1614803400000|2021-03-03 20:30:00|2063.88|2062.38|2063.85|2062.35|2064.52|2063.02|2063.21|2061.71|0
1614803700000|2021-03-03 20:35:00|2063.83|2062.33|2064.28|2062.78|2064.71|2063.21|2063.77|2062.27|0
1614804000000|2021-03-03 20:40:00|2064.27|2062.77|2065.45|2063.95|2065.53|2064.03|2063.8|2062.3|0
1614804300000|2021-03-03 20:45:00|2065.46|2063.96|2065.97|2064.47|2067.66|2066.16|2065.46|2063.96|0
1614804600000|2021-03-03 20:50:00|2065.99|2064.49|2061.7|2060.2|2065.99|2064.49|2061.66|2060.16|0
1614804900000|2021-03-03 20:55:00|2061.72|2060.22|2060.39|2058.89|2062.78|2061.28|2059.97|2058.47|0
1614805200000|2021-03-03 21:00:00|2060.37|2058.87|2061.52|2060.02|2062.29|2060.79|2059.52|2058.02|0
1614805500000|2021-03-03 21:05:00|2061.51|2060.01|2060.87|2059.37|2062.27|2060.77|2060.42|2058.92|0
1614805800000|2021-03-03 21:10:00|2060.91|2059.41|2061.01|2059.51|2061.31|2059.81|2060.63|2059.13|0
1614806100000|2021-03-03 21:15:00|2061.1|2059.6|2061.1|2059.6|2061.14|2059.64|2060.85|2059.35|0
1614806400000|2021-03-03 21:20:00|2061.14|2059.64|2061.31|2059.81|2061.47|2059.97|2061.1|2059.6|0
1614806700000|2021-03-03 21:25:00|2061.26|2059.76|2061.24|2059.74|2061.35|2059.85|2061.2|2059.7|0
1614807000000|2021-03-03 21:30:00|2061.26|2059.76|2061.95|2060.45|2062.05|2060.55|2061.07|2059.57|0
1614807300000|2021-03-03 21:35:00|2061.93|2060.43|2061.35|2059.85|2062.16|2060.66|2061.14|2059.64|0
1614807600000|2021-03-03 21:40:00|2061.33|2059.83|2060.69|2059.19|2061.35|2059.85|2060.49|2058.99|0
1614807900000|2021-03-03 21:45:00|2060.71|2059.21|2060.59|2059.09|2061.25|2059.75|2060.49|2058.99|0
1614808200000|2021-03-03 21:50:00|2060.61|2059.11|2060.71|2059.21|2061|2059.5|2060.49|2058.99|0
1614808500000|2021-03-03 21:55:00|2060.75|2059.25|2061.22|2059.72|2061.35|2059.85|2060.36|2058.86|0
1614808800000|2021-03-03 22:00:00|2061.21|2059.71|2061.23|2059.73|2061.37|2059.87|2061.08|2059.58|0
1614809100000|2021-03-03 22:05:00|2061.14|2059.64|2061.11|2059.61|2061.28|2059.78|2061.07|2059.57|0
1614809400000|2021-03-03 22:10:00|2061.2|2059.7|2061.78|2060.28|2061.78|2060.28|2061.2|2059.7|0
1614809700000|2021-03-03 22:15:00|2061.83|2060.33|2061.45|2059.95|2061.83|2060.33|2061.36|2059.86|0
1614810000000|2021-03-03 22:20:00|2061.41|2059.91|2061.57|2060.07|2061.62|2060.12|2061.41|2059.91|0
1614810300000|2021-03-03 22:25:00|2061.53|2060.03|2061.53|2060.03|2061.53|2060.03|2061.49|2059.99|0
1614810900000|2021-03-03 22:35:00|2061.49|2059.99|2061.49|2059.99|2061.49|2059.99|2061.49|2059.99|0
1614811200000|2021-03-03 22:40:00|2061.53|2060.03|2061.55|2060.05|2061.55|2060.05|2061.53|2060.03|0
1614811500000|2021-03-03 22:45:00|2061.51|2060.01|2061.47|2059.97|2061.55|2060.05|2061.47|2059.97|0
1614811800000|2021-03-03 22:50:00|2061.55|2060.05|2061.38|2059.88|2061.55|2060.05|2061.3|2059.8|0
1614812100000|2021-03-03 22:55:00|2061.34|2059.84|2061.64|2060.14|2061.68|2060.18|2061.34|2059.84|0
1614812400000|2021-03-03 23:00:00|2061.87|2060.37|2061.78|2060.28|2062.46|2060.96|2060.31|2058.81|0
1614812700000|2021-03-03 23:05:00|2061.83|2060.33|2062.8|2061.3|2063.27|2061.77|2061.77|2060.27|0
1614813000000|2021-03-03 23:10:00|2062.83|2061.33|2061.23|2059.73|2063.15|2061.65|2061.06|2059.56|0
1614813300000|2021-03-03 23:15:00|2061.27|2059.77|2059.86|2058.36|2061.29|2059.79|2059.51|2058.01|0
1614813600000|2021-03-03 23:20:00|2059.85|2058.35|2056.42|2054.92|2059.96|2058.46|2056.05|2054.55|0
1614813900000|2021-03-03 23:25:00|2056.43|2054.93|2057.89|2056.39|2058.01|2056.51|2056.43|2054.93|0
1614814200000|2021-03-03 23:30:00|2057.98|2056.48|2057.73|2056.23|2058.94|2057.44|2057.52|2056.02|0
1614814500000|2021-03-03 23:35:00|2057.75|2056.25|2057.98|2056.48|2058.64|2057.14|2057.73|2056.23|0
1614814800000|2021-03-03 23:40:00|2057.96|2056.46|2058.53|2057.03|2058.74|2057.24|2057.12|2055.62|0
1614815100000|2021-03-03 23:45:00|2058.54|2057.04|2058.7|2057.2|2059.24|2057.74|2058.07|2056.57|0
1614815400000|2021-03-03 23:50:00|2058.69|2057.19|2056.22|2054.72|2058.69|2057.19|2056.01|2054.51|0
1614815700000|2021-03-03 23:55:00|2056.21|2054.71|2053.44|2051.94|2056.77|2055.27|2053.34|2051.84|0
1614816000000|2021-03-04 00:00:00|2053.45|2051.95|2054.59|2053.09|2055|2053.5|2052.43|2050.93|0
1614816300000|2021-03-04 00:05:00|2054.58|2053.08|2057.96|2056.46|2057.96|2056.46|2054.43|2052.93|0
1614816600000|2021-03-04 00:10:00|2057.95|2056.45|2058.59|2057.09|2059.18|2057.68|2057.54|2056.04|0
1614816900000|2021-03-04 00:15:00|2058.57|2057.07|2059.16|2057.66|2060.05|2058.55|2058.12|2056.62|0
1614817200000|2021-03-04 00:20:00|2059.15|2057.65|2059.63|2058.13|2059.64|2058.14|2058.58|2057.08|0
1614817500000|2021-03-04 00:25:00|2059.64|2058.14|2058.54|2057.04|2059.67|2058.17|2057.57|2056.07|0
1614817800000|2021-03-04 00:30:00|2058.53|2057.03|2061.15|2059.65|2061.15|2059.65|2058.52|2057.02|0
1614818100000|2021-03-04 00:35:00|2061.13|2059.63|2061.6|2060.1|2062.12|2060.62|2061.11|2059.61|0
1614818400000|2021-03-04 00:40:00|2061.59|2060.09|2062.15|2060.65|2062.15|2060.65|2060.63|2059.13|0
1614818700000|2021-03-04 00:45:00|2062.16|2060.66|2061.6|2060.1|2062.17|2060.67|2061.1|2059.6|0
1614819000000|2021-03-04 00:50:00|2061.62|2060.12|2061.84|2060.34|2062.13|2060.63|2061.57|2060.07|0
1614819300000|2021-03-04 00:55:00|2061.77|2060.27|2061.23|2059.73|2062.18|2060.68|2061.22|2059.72|0
1614819600000|2021-03-04 01:00:00|2061.25|2059.75|2059.07|2057.57|2061.99|2060.49|2058.31|2056.81|0
1614819900000|2021-03-04 01:05:00|2059.06|2057.56|2059.58|2058.08|2060.85|2059.35|2058.82|2057.32|0
1614820200000|2021-03-04 01:10:00|2059.59|2058.09|2059.05|2057.55|2060.11|2058.61|2058.73|2057.23|0
1614820500000|2021-03-04 01:15:00|2059.06|2057.56|2060.14|2058.64|2060.63|2059.13|2058.56|2057.06|0
1614820800000|2021-03-04 01:20:00|2060.11|2058.61|2058.58|2057.08|2060.15|2058.65|2058.56|2057.06|0
1614821100000|2021-03-04 01:25:00|2058.56|2057.06|2058.62|2057.12|2059.59|2058.09|2058.55|2057.05|0
1614821400000|2021-03-04 01:30:00|2058.69|2057.19|2060.15|2058.65|2060.67|2059.17|2058.69|2057.19|0
1614821700000|2021-03-04 01:35:00|2060.14|2058.64|2058.68|2057.18|2060.18|2058.68|2058.55|2057.05|0
1614822000000|2021-03-04 01:40:00|2058.69|2057.19|2058.72|2057.22|2059.73|2058.23|2058.15|2056.65|0
1614822300000|2021-03-04 01:45:00|2058.71|2057.21|2058.82|2057.32|2058.88|2057.38|2058.17|2056.67|0
1614822600000|2021-03-04 01:50:00|2058.81|2057.31|2059.84|2058.34|2059.84|2058.34|2057.77|2056.27|0
1614822900000|2021-03-04 01:55:00|2059.77|2058.27|2059.87|2058.37|2059.88|2058.38|2058.35|2056.85|0
1614823200000|2021-03-04 02:00:00|2059.88|2058.38|2060.9|2059.4|2061.45|2059.95|2059.36|2057.86|0
1614823500000|2021-03-04 02:05:00|2060.91|2059.41|2059.86|2058.36|2060.91|2059.41|2059.86|2058.36|0
1614823800000|2021-03-04 02:10:00|2059.84|2058.34|2058.35|2056.85|2059.84|2058.34|2058.31|2056.81|0
1614824100000|2021-03-04 02:15:00|2058.33|2056.83|2057.84|2056.34|2058.85|2057.35|2057.8|2056.3|0
1614824400000|2021-03-04 02:20:00|2057.85|2056.35|2057.32|2055.82|2058.38|2056.88|2057.26|2055.76|0
1614824700000|2021-03-04 02:25:00|2057.3|2055.8|2057.16|2055.66|2057.33|2055.83|2057.14|2055.64|0
1614825000000|2021-03-04 02:30:00|2057.17|2055.67|2056.1|2054.6|2057.76|2056.26|2056.09|2054.59|0
1614825300000|2021-03-04 02:35:00|2056.12|2054.62|2055.66|2054.16|2056.66|2055.16|2055.11|2053.61|0
1614825600000|2021-03-04 02:40:00|2055.65|2054.15|2057.18|2055.68|2057.2|2055.7|2055.61|2054.11|0
1614825900000|2021-03-04 02:45:00|2057.17|2055.67|2057.22|2055.72|2057.72|2056.22|2056.67|2055.17|0
1614826200000|2021-03-04 02:50:00|2057.23|2055.73|2056.73|2055.23|2057.24|2055.74|2055.68|2054.18|0
1614826500000|2021-03-04 02:55:00|2056.66|2055.16|2055.71|2054.21|2056.71|2055.21|2054.87|2053.37|0
1614826800000|2021-03-04 03:00:00|2055.78|2054.28|2056.23|2054.73|2056.71|2055.21|2055.66|2054.16|0
1614827100000|2021-03-04 03:05:00|2056.25|2054.75|2055.25|2053.75|2056.73|2055.23|2055.24|2053.74|0
1614827400000|2021-03-04 03:10:00|2055.24|2053.74|2056.18|2054.68|2056.96|2055.46|2055.2|2053.7|0
1614827700000|2021-03-04 03:15:00|2056.17|2054.67|2055.64|2054.14|2056.18|2054.68|2055.61|2054.11|0
1614828000000|2021-03-04 03:20:00|2055.63|2054.13|2056.13|2054.63|2056.38|2054.88|2055.15|2053.65|0
1614828300000|2021-03-04 03:25:00|2056.15|2054.65|2057.61|2056.11|2057.63|2056.13|2056.13|2054.63|0
1614828600000|2021-03-04 03:30:00|2057.59|2056.09|2055.2|2053.7|2057.63|2056.13|2054.68|2053.18|0
1614828900000|2021-03-04 03:35:00|2055.21|2053.71|2053.69|2052.19|2055.21|2053.71|2053.17|2051.67|0
1614829200000|2021-03-04 03:40:00|2053.68|2052.18|2053.24|2051.74|2053.69|2052.19|2052.24|2050.74|0
1614829500000|2021-03-04 03:45:00|2053.22|2051.72|2053.14|2051.64|2053.62|2052.12|2051.93|2050.43|0
1614829800000|2021-03-04 03:50:00|2053.15|2051.65|2052.69|2051.19|2053.41|2051.91|2052.61|2051.11|0
1614830100000|2021-03-04 03:55:00|2052.7|2051.2|2050.54|2049.04|2052.73|2051.23|2050.53|2049.03|0
1614830400000|2021-03-04 04:00:00|2050.56|2049.06|2049.44|2047.94|2051.54|2050.04|2048.89|2047.39|0
1614830700000|2021-03-04 04:05:00|2049.42|2047.92|2049.16|2047.66|2049.47|2047.97|2047.27|2045.77|0
1614831000000|2021-03-04 04:10:00|2049.15|2047.65|2048.21|2046.71|2049.63|2048.13|2048.18|2046.68|0
1614831300000|2021-03-04 04:15:00|2048.18|2046.68|2048.16|2046.66|2049.19|2047.69|2047.72|2046.22|0
1614831600000|2021-03-04 04:20:00|2048.15|2046.65|2050.18|2048.68|2050.2|2048.7|2048.15|2046.65|0
1614831900000|2021-03-04 04:25:00|2050.17|2048.67|2051.72|2050.22|2051.73|2050.23|2050.16|2048.66|0
1614832200000|2021-03-04 04:30:00|2051.73|2050.23|2051.26|2049.76|2052.21|2050.71|2050.78|2049.28|0
1614832500000|2021-03-04 04:35:00|2051.25|2049.75|2052.78|2051.28|2052.81|2051.31|2050.78|2049.28|0
1614832800000|2021-03-04 04:40:00|2052.8|2051.3|2053.78|2052.28|2053.79|2052.29|2052.78|2051.28|0
1614833100000|2021-03-04 04:45:00|2053.77|2052.27|2053.32|2051.82|2053.78|2052.28|2053.02|2051.52|0
1614833400000|2021-03-04 04:50:00|2053.31|2051.81|2053.31|2051.81|2053.33|2051.83|2052.8|2051.3|0
1614833700000|2021-03-04 04:55:00|2053.33|2051.83|2054.93|2053.43|2055.43|2053.93|2053.33|2051.83|0
1614834000000|2021-03-04 05:00:00|2054.95|2053.45|2057.03|2055.53|2057.03|2055.53|2054.95|2053.45|0
1614834300000|2021-03-04 05:05:00|2057.02|2055.52|2055.85|2054.35|2057.02|2055.52|2055.57|2054.07|0
1614834600000|2021-03-04 05:10:00|2055.87|2054.37|2055.48|2053.98|2056.47|2054.97|2055.33|2053.83|0
1614834900000|2021-03-04 05:15:00|2055.47|2053.97|2055.51|2054.01|2056.02|2054.52|2055.01|2053.51|0
1614835200000|2021-03-04 05:20:00|2055.52|2054.02|2056.97|2055.47|2057.07|2055.57|2055.05|2053.55|0
1614835500000|2021-03-04 05:25:00|2056.96|2055.46|2056.42|2054.92|2056.97|2055.47|2055.71|2054.21|0
1614835800000|2021-03-04 05:30:00|2056.43|2054.93|2057.01|2055.51|2057.27|2055.77|2055.91|2054.41|0
1614836100000|2021-03-04 05:35:00|2056.94|2055.44|2057.57|2056.07|2057.6|2056.1|2056.01|2054.51|0
1614836400000|2021-03-04 05:40:00|2057.58|2056.08|2057.06|2055.56|2057.6|2056.1|2056.59|2055.09|0
1614836700000|2021-03-04 05:45:00|2057.09|2055.59|2056.57|2055.07|2057.36|2055.86|2056.31|2054.81|0
1614837000000|2021-03-04 05:50:00|2056.58|2055.08|2057|2055.5|2057.54|2056.04|2056.57|2055.07|0
1614837300000|2021-03-04 05:55:00|2056.98|2055.48|2056.09|2054.59|2056.98|2055.48|2055.89|2054.39|0
1614837600000|2021-03-04 06:00:00|2056.08|2054.58|2057.36|2055.86|2057.6|2056.1|2056.03|2054.53|0
1614837900000|2021-03-04 06:05:00|2057.43|2055.93|2058.4|2056.9|2058.4|2056.9|2057.13|2055.63|0
1614838200000|2021-03-04 06:10:00|2058.39|2056.89|2057.88|2056.38|2058.46|2056.96|2057.88|2056.38|0
1614838500000|2021-03-04 06:15:00|2057.89|2056.39|2057.9|2056.4|2058.43|2056.93|2057.36|2055.86|0
1614838800000|2021-03-04 06:20:00|2057.89|2056.39|2056.88|2055.38|2058.41|2056.91|2056.87|2055.37|0
1614839100000|2021-03-04 06:25:00|2056.74|2055.24|2056.02|2054.52|2056.94|2055.44|2056|2054.5|0
1614839400000|2021-03-04 06:30:00|2056.03|2054.53|2054.87|2053.37|2056.54|2055.04|2054.36|2052.86|0
1614839700000|2021-03-04 06:35:00|2054.85|2053.35|2055.38|2053.88|2055.91|2054.41|2054.19|2052.69|0
1614840000000|2021-03-04 06:40:00|2055.37|2053.87|2054.8|2053.3|2055.45|2053.95|2054.29|2052.79|0
1614840300000|2021-03-04 06:45:00|2054.78|2053.28|2056.62|2055.12|2056.88|2055.38|2054.76|2053.26|0
1614840600000|2021-03-04 06:50:00|2056.61|2055.11|2057.22|2055.72|2057.26|2055.76|2056.38|2054.88|0
1614840900000|2021-03-04 06:55:00|2057.23|2055.73|2058.43|2056.93|2058.43|2056.93|2057.2|2055.7|0
1614841200000|2021-03-04 07:00:00|2058.42|2056.92|2060.04|2058.54|2061.03|2059.53|2057.44|2055.94|0
1614841500000|2021-03-04 07:05:00|2060.03|2058.53|2061.54|2060.04|2061.55|2060.05|2059.51|2058.01|0
1614841800000|2021-03-04 07:10:00|2061.55|2060.05|2061.05|2059.55|2062.06|2060.56|2061.03|2059.53|0
1614842100000|2021-03-04 07:15:00|2061.04|2059.54|2060.95|2059.45|2061.54|2060.04|2060.06|2058.56|0
1614842400000|2021-03-04 07:20:00|2060.94|2059.44|2062.41|2060.91|2062.42|2060.92|2060.88|2059.38|0
1614842700000|2021-03-04 07:25:00|2062.42|2060.92|2061.44|2059.94|2062.44|2060.94|2061.41|2059.91|0
1614843000000|2021-03-04 07:30:00|2061.46|2059.96|2064.97|2063.57|2064.97|2063.57|2061.4|2059.9|170
1614843300000|2021-03-04 07:35:00|2065.34|2063.94|2065.09|2063.69|2065.47|2064.07|2064.84|2063.44|10
1614843600000|2021-03-04 07:40:00|2064.97|2063.57|2064.34|2062.94|2065.72|2064.32|2064.34|2062.94|6
1614843900000|2021-03-04 07:45:00|2064.47|2063.07|2066.22|2064.82|2066.59|2065.19|2064.47|2063.07|43
1614844200000|2021-03-04 07:50:00|2066.09|2064.69|2065.97|2064.57|2066.09|2064.69|2065.34|2063.94|10
1614844500000|2021-03-04 07:55:00|2065.55|2064.05|2065.2|2063.7|2065.83|2064.33|2064.69|2063.19|0
1614844800000|2021-03-04 08:00:00|2065.18|2063.68|2066.52|2066.02|2067.02|2066.52|2060.77|2060.27|3025
1614845100000|2021-03-04 08:05:00|2066.64|2066.14|2067.27|2066.77|2069.02|2068.52|2065.27|2064.77|1781
1614845400000|2021-03-04 08:10:00|2067.39|2066.89|2064.77|2064.27|2068.27|2067.77|2064.27|2063.77|1160
1614845700000|2021-03-04 08:15:00|2064.52|2064.02|2067.52|2067.02|2067.52|2067.02|2063.27|2062.77|1106
1614846000000|2021-03-04 08:20:00|2067.64|2067.14|2063.89|2063.39|2069.27|2068.77|2063.52|2063.02|963
1614846300000|2021-03-04 08:25:00|2063.77|2063.27|2063.89|2063.39|2064.77|2064.27|2062.27|2061.77|655
1614846600000|2021-03-04 08:30:00|2064.02|2063.52|2068.02|2067.52|2068.02|2067.52|2062.77|2062.27|733
1614846900000|2021-03-04 08:35:00|2068.27|2067.77|2069.89|2069.39|2070.02|2069.52|2067.27|2066.77|800
1614847200000|2021-03-04 08:40:00|2070.02|2069.52|2068.6|2068.1|2070.52|2070.02|2068.1|2067.6|600
1614847500000|2021-03-04 08:45:00|2068.85|2068.35|2066.6|2066.1|2068.85|2068.35|2066.35|2065.85|667
1614847800000|2021-03-04 08:50:00|2066.47|2065.97|2064.35|2063.85|2066.6|2066.1|2062.85|2062.35|1204
1614848100000|2021-03-04 08:55:00|2064.22|2063.72|2064.85|2064.35|2065.85|2065.35|2064.1|2063.6|488
1614848400000|2021-03-04 09:00:00|2064.97|2064.47|2066.47|2065.97|2066.97|2066.47|2064.1|2063.6|461
1614848700000|2021-03-04 09:05:00|2066.35|2065.85|2066.85|2066.35|2067.1|2066.6|2065.85|2065.35|459
1614849000000|2021-03-04 09:10:00|2066.72|2066.22|2066.1|2065.6|2068.1|2067.6|2064.85|2064.35|643
1614849300000|2021-03-04 09:15:00|2066.22|2065.72|2068.1|2067.6|2068.35|2067.85|2066.22|2065.72|373
1614849600000|2021-03-04 09:20:00|2067.97|2067.47|2064.6|2064.1|2068.35|2067.85|2064.6|2064.1|409
1614849900000|2021-03-04 09:25:00|2064.47|2063.97|2065.1|2064.6|2065.85|2065.35|2063.85|2063.35|606
1614850200000|2021-03-04 09:30:00|2065.22|2064.72|2064.35|2063.85|2065.72|2065.22|2063.6|2063.1|338
1614850500000|2021-03-04 09:35:00|2064.47|2063.97|2066.1|2065.6|2066.47|2065.97|2063.85|2063.35|336
1614850800000|2021-03-04 09:40:00|2065.97|2065.47|2064.1|2063.6|2066.1|2065.6|2064.1|2063.6|350
1614851100000|2021-03-04 09:45:00|2063.97|2063.47|2065.97|2065.47|2066.1|2065.6|2063.85|2063.35|352
1614851400000|2021-03-04 09:50:00|2066.1|2065.6|2067.1|2066.6|2067.35|2066.85|2065.6|2065.1|337
1614851700000|2021-03-04 09:55:00|2067.22|2066.72|2066.6|2066.1|2067.35|2066.85|2066.6|2066.1|201
1614852000000|2021-03-04 10:00:00|2066.47|2065.97|2067.35|2066.85|2067.35|2066.85|2066.35|2065.85|295
1614852300000|2021-03-04 10:05:00|2067.22|2066.72|2065.35|2064.85|2067.85|2067.35|2065.35|2064.85|293
1614852600000|2021-03-04 10:10:00|2065.22|2064.72|2064.6|2064.1|2066.35|2065.85|2064.1|2063.6|420
1614852900000|2021-03-04 10:15:00|2064.47|2063.97|2061.22|2060.72|2064.6|2064.1|2061.1|2060.6|550
1614853200000|2021-03-04 10:20:00|2061.35|2060.85|2060.1|2059.6|2061.85|2061.35|2059.6|2059.1|633
1614853500000|2021-03-04 10:25:00|2059.97|2059.47|2059.6|2059.1|2060.47|2059.97|2058.85|2058.35|1031
1614853800000|2021-03-04 10:30:00|2059.35|2058.85|2061.1|2060.6|2061.22|2060.72|2059.1|2058.6|866
1614854100000|2021-03-04 10:35:00|2060.97|2060.47|2060.1|2059.6|2061.35|2060.85|2059.35|2058.85|403
1614854400000|2021-03-04 10:40:00|2059.97|2059.47|2059.35|2058.85|2059.97|2059.47|2058.6|2058.1|406
1614854700000|2021-03-04 10:45:00|2059.22|2058.72|2060.6|2060.1|2060.6|2060.1|2058.85|2058.35|363
1614855000000|2021-03-04 10:50:00|2060.47|2059.97|2061.1|2060.6|2061.35|2060.85|2060.35|2059.85|611
1614855300000|2021-03-04 10:55:00|2060.97|2060.47|2061.85|2061.35|2062.85|2062.35|2060.97|2060.47|383
1614855600000|2021-03-04 11:00:00|2061.97|2061.47|2061.1|2060.6|2062.1|2061.6|2060.85|2060.35|333
1614855900000|2021-03-04 11:05:00|2061.22|2060.72|2060.85|2060.35|2061.6|2061.1|2060.1|2059.6|446
1614856200000|2021-03-04 11:10:00|2060.97|2060.47|2059.6|2059.1|2061.35|2060.85|2059.1|2058.6|823
1614856500000|2021-03-04 11:15:00|2059.47|2058.97|2057.85|2057.35|2059.85|2059.35|2057.85|2057.35|778
1614856800000|2021-03-04 11:20:00|2057.97|2057.47|2057.85|2057.35|2058.22|2057.72|2056.6|2056.1|581
1614857100000|2021-03-04 11:25:00|2057.72|2057.22|2055.85|2055.35|2057.72|2057.22|2055.6|2055.1|355
1614857400000|2021-03-04 11:30:00|2055.72|2055.22|2057.6|2057.1|2057.85|2057.35|2055.1|2054.6|402
1614857700000|2021-03-04 11:35:00|2057.35|2056.85|2059.35|2058.85|2059.6|2059.1|2057.1|2056.6|467
1614858000000|2021-03-04 11:40:00|2059.22|2058.72|2058.1|2057.6|2059.47|2058.97|2057.47|2056.97|415
1614858300000|2021-03-04 11:45:00|2058.22|2057.72|2059.35|2058.85|2059.85|2059.35|2058.22|2057.72|424
1614858600000|2021-03-04 11:50:00|2059.22|2058.72|2060.6|2060.1|2061.35|2060.85|2059.1|2058.6|323
1614858900000|2021-03-04 11:55:00|2060.47|2059.97|2060.85|2060.35|2061.35|2060.85|2060.35|2059.85|340
1614859200000|2021-03-04 12:00:00|2060.97|2060.47|2059.85|2059.35|2061.35|2060.85|2059.85|2059.35|250
1614859500000|2021-03-04 12:05:00|2059.72|2059.22|2060.85|2060.35|2061.1|2060.6|2059.1|2058.6|397
1614859800000|2021-03-04 12:10:00|2060.97|2060.47|2063.35|2062.85|2063.6|2063.1|2060.6|2060.1|433
1614860100000|2021-03-04 12:15:00|2063.47|2062.97|2064.6|2064.1|2064.72|2064.22|2063.35|2062.85|401
1614860400000|2021-03-04 12:20:00|2064.47|2063.97|2065.35|2064.85|2065.35|2064.85|2063.85|2063.35|462
1614860700000|2021-03-04 12:25:00|2065.47|2064.97|2065.97|2065.47|2066.1|2065.6|2064.6|2064.1|317
1614861000000|2021-03-04 12:30:00|2065.85|2065.35|2063.6|2063.1|2066.35|2065.85|2063.6|2063.1|339
1614861300000|2021-03-04 12:35:00|2063.72|2063.22|2065.22|2064.72|2066.1|2065.6|2063.6|2063.1|349
1614861600000|2021-03-04 12:40:00|2065.07|2064.57|2064.45|2063.95|2065.2|2064.7|2063.95|2063.45|282
1614861900000|2021-03-04 12:45:00|2064.57|2064.07|2064.45|2063.95|2065.32|2064.82|2064.45|2063.95|277
1614862200000|2021-03-04 12:50:00|2064.57|2064.07|2064.2|2063.7|2065.2|2064.7|2064.2|2063.7|200
1614862500000|2021-03-04 12:55:00|2064.07|2063.57|2063.45|2062.95|2064.2|2063.7|2063.2|2062.7|395
1614862800000|2021-03-04 13:00:00|2063.57|2063.07|2063.45|2062.95|2064.45|2063.95|2063.45|2062.95|321
1614863100000|2021-03-04 13:05:00|2063.57|2063.07|2062.7|2062.2|2063.95|2063.45|2062.45|2061.95|369
1614863400000|2021-03-04 13:10:00|2062.45|2061.95|2063.7|2063.2|2064.2|2063.7|2062.45|2061.95|332
1614863700000|2021-03-04 13:15:00|2063.82|2063.32|2064.7|2064.2|2065.2|2064.7|2063.82|2063.32|294
1614864000000|2021-03-04 13:20:00|2064.57|2064.07|2066.7|2066.2|2066.95|2066.45|2064.45|2063.95|528
1614864300000|2021-03-04 13:25:00|2066.95|2066.45|2066.7|2066.2|2066.95|2066.45|2066.32|2065.82|283
1614864600000|2021-03-04 13:30:00|2066.82|2066.32|2068.45|2067.95|2069.2|2068.7|2066.45|2065.95|846
1614864900000|2021-03-04 13:35:00|2068.57|2068.07|2067.95|2067.45|2069.07|2068.57|2067.7|2067.2|499
1614865200000|2021-03-04 13:40:00|2068.07|2067.57|2070.2|2069.7|2070.45|2069.95|2067.95|2067.45|1280
1614865500000|2021-03-04 13:45:00|2070.32|2069.82|2069.57|2069.07|2070.95|2070.45|2069.45|2068.95|578
1614865800000|2021-03-04 13:50:00|2069.45|2068.95|2069.45|2068.95|2069.7|2069.2|2068.95|2068.45|406
1614866100000|2021-03-04 13:55:00|2069.2|2068.7|2069.32|2068.82|2069.82|2069.32|2068.95|2068.45|294
1614866400000|2021-03-04 14:00:00|2069.2|2068.7|2068.45|2067.95|2069.95|2069.45|2067.82|2067.32|762
1614866700000|2021-03-04 14:05:00|2068.7|2068.2|2067.45|2066.95|2069.2|2068.7|2067.45|2066.95|326
1614867000000|2021-03-04 14:10:00|2067.57|2067.07|2067.45|2066.95|2068.07|2067.57|2066.95|2066.45|542
1614867300000|2021-03-04 14:15:00|2067.57|2067.07|2067.45|2066.95|2068.45|2067.95|2067.2|2066.7|313
1614867600000|2021-03-04 14:20:00|2067.57|2067.07|2068.95|2068.45|2069.2|2068.7|2067.45|2066.95|596
1614867900000|2021-03-04 14:25:00|2069.07|2068.57|2068.45|2067.95|2069.2|2068.7|2068.45|2067.95|537
1614868200000|2021-03-04 14:30:00|2068.7|2068.2|2071.45|2070.95|2071.7|2071.2|2067.45|2066.95|1637
1614868500000|2021-03-04 14:35:00|2071.7|2071.2|2073.7|2073.2|2074.7|2074.2|2071.57|2071.07|2088
1614868800000|2021-03-04 14:40:00|2073.95|2073.45|2070.95|2070.45|2074.45|2073.95|2070.7|2070.2|1357
1614869100000|2021-03-04 14:45:00|2071.2|2070.7|2066.2|2065.7|2071.2|2070.7|2065.95|2065.45|1903
1614869400000|2021-03-04 14:50:00|2066.07|2065.57|2066.45|2065.95|2067.45|2066.95|2064.95|2064.45|2004
1614869700000|2021-03-04 14:55:00|2066.32|2065.82|2065.82|2065.32|2066.95|2066.45|2064.45|2063.95|1219
1614870000000|2021-03-04 15:00:00|2065.95|2065.45|2061.7|2061.2|2066.32|2065.82|2061.7|2061.2|2008
1614870300000|2021-03-04 15:05:00|2061.82|2061.32|2059.2|2058.7|2062.32|2061.82|2059.2|2058.7|1818
1614870600000|2021-03-04 15:10:00|2059.29|2058.79|2060.91|2060.41|2061.04|2060.54|2058.79|2058.29|1338
1614870900000|2021-03-04 15:15:00|2061.04|2060.54|2060.54|2060.04|2061.54|2061.04|2059.79|2059.29|1685
1614871200000|2021-03-04 15:20:00|2060.41|2059.91|2063.04|2062.54|2064.54|2064.04|2060.04|2059.54|1723
1614871500000|2021-03-04 15:25:00|2063.16|2062.66|2063.04|2062.54|2063.54|2063.04|2060.66|2060.16|1478
1614871800000|2021-03-04 15:30:00|2063.16|2062.66|2063.54|2063.04|2064.29|2063.79|2062.66|2062.16|1392
1614872100000|2021-03-04 15:35:00|2063.41|2062.91|2064.54|2064.04|2065.29|2064.79|2063.29|2062.79|900
1614872400000|2021-03-04 15:40:00|2064.66|2064.16|2064.54|2064.04|2064.66|2064.16|2062.79|2062.29|1003
1614872700000|2021-03-04 15:45:00|2064.66|2064.16|2066.04|2065.54|2067.04|2066.54|2064.41|2063.91|1213
1614873000000|2021-03-04 15:50:00|2065.91|2065.41|2061.29|2060.79|2066.79|2066.29|2061.04|2060.54|1222
1614873300000|2021-03-04 15:55:00|2061.04|2060.54|2063.04|2062.54|2063.91|2063.41|2060.79|2060.29|1763
1614873600000|2021-03-04 16:00:00|2062.91|2062.41|2063.29|2062.79|2064.54|2064.04|2062.29|2061.79|1659
1614873900000|2021-03-04 16:05:00|2063.54|2063.04|2062.79|2062.29|2063.79|2063.29|2061.04|2060.54|1647
1614874200000|2021-03-04 16:10:00|2062.66|2062.16|2062.04|2061.54|2063.29|2062.79|2061.54|2061.04|1284
1614874500000|2021-03-04 16:15:00|2062.16|2061.66|2066.54|2066.04|2066.54|2066.04|2062.04|2061.54|2068
1614874800000|2021-03-04 16:20:00|2066.79|2066.29|2068.32|2066.82|2068.34|2067.29|2066.41|2065.91|2517
1614875100000|2021-03-04 16:25:00|2068.31|2066.81|2067.03|2065.53|2069.13|2067.63|2065.72|2064.22|562
1614875400000|2021-03-04 16:30:00|2067.01|2065.51|2066.11|2064.71|2069.11|2067.61|2065.86|2064.46|188
1614875700000|2021-03-04 16:35:00|2065.61|2064.21|2067.24|2065.84|2067.24|2065.84|2065.61|2064.21|27
1614876000000|2021-03-04 16:40:00|2067.36|2065.96|2068.74|2067.34|2069.49|2068.09|2067.24|2065.84|74
1614876300000|2021-03-04 16:45:00|2068.61|2067.21|2068.86|2067.46|2069.11|2067.71|2068.49|2067.09|29
1614876600000|2021-03-04 16:50:00|2068.61|2067.21|2069.74|2068.34|2069.74|2068.34|2068.24|2066.84|55
1614876900000|2021-03-04 16:55:00|2069.86|2068.46|2068.8|2067.3|2069.86|2068.46|2068.49|2067.09|2527
1614877200000|2021-03-04 17:00:00|2068.81|2067.31|2071.73|2070.23|2071.94|2070.44|2068.81|2067.31|0
1614877500000|2021-03-04 17:05:00|2071.72|2070.22|2071.77|2070.27|2071.77|2070.27|2069.63|2068.13|0
1614877800000|2021-03-04 17:10:00|2071.76|2070.26|2066.22|2064.72|2071.76|2070.26|2065.17|2063.67|0
1614878100000|2021-03-04 17:15:00|2066.23|2064.73|2067.83|2066.33|2070.3|2068.8|2065.66|2064.16|0
1614878400000|2021-03-04 17:20:00|2067.53|2066.03|2062.78|2061.28|2069.18|2067.68|2062.24|2060.74|0
1614878700000|2021-03-04 17:25:00|2062.79|2061.29|2062.3|2060.8|2062.82|2061.32|2058.94|2057.44|0
1614879000000|2021-03-04 17:30:00|2062.29|2060.79|2058.64|2057.14|2062.3|2060.8|2058.42|2056.92|0
1614879300000|2021-03-04 17:35:00|2058.63|2057.13|2062.33|2060.83|2062.8|2061.3|2057.99|2056.49|0
1614879600000|2021-03-04 17:40:00|2062.32|2060.82|2060.47|2058.97|2063.88|2062.38|2059.96|2058.46|0
1614879900000|2021-03-04 17:45:00|2060.33|2058.83|2058.21|2056.71|2060.52|2059.02|2057.62|2056.12|0
1614880200000|2021-03-04 17:50:00|2058.2|2056.7|2055.44|2053.94|2059.94|2058.44|2055.37|2053.87|0
1614880500000|2021-03-04 17:55:00|2055.43|2053.93|2055.5|2054|2055.67|2054.17|2052.91|2051.41|0
1614880800000|2021-03-04 18:00:00|2055.48|2053.98|2058.7|2057.2|2058.7|2057.2|2054.13|2052.63|0
1614881100000|2021-03-04 18:05:00|2058.71|2057.21|2054.92|2053.42|2058.71|2057.21|2054.25|2052.75|0
1614881400000|2021-03-04 18:10:00|2054.93|2053.43|2052.99|2051.49|2055.4|2053.9|2052.53|2051.03|0
1614881700000|2021-03-04 18:15:00|2052.92|2051.42|2054.26|2052.76|2054.86|2053.36|2051.38|2049.88|0
1614882000000|2021-03-04 18:20:00|2054.25|2052.75|2053.25|2051.75|2054.25|2052.75|2050.48|2048.98|0
1614882300000|2021-03-04 18:25:00|2053.23|2051.73|2055.06|2053.56|2055.07|2053.57|2051.5|2050|0
1614882600000|2021-03-04 18:30:00|2055.03|2053.53|2052.21|2050.71|2055.05|2053.55|2051.84|2050.34|0
1614882900000|2021-03-04 18:35:00|2052.23|2050.73|2054.31|2052.81|2055.09|2053.59|2051.99|2050.49|0
1614883200000|2021-03-04 18:40:00|2054.27|2052.77|2051.2|2049.7|2054.5|2053|2050.95|2049.45|0
1614883500000|2021-03-04 18:45:00|2051.16|2049.66|2047.35|2045.85|2051.24|2049.74|2047.3|2045.8|0
1614883800000|2021-03-04 18:50:00|2047.36|2045.86|2044.58|2043.08|2047.91|2046.41|2042.14|2040.64|0
1614884100000|2021-03-04 18:55:00|2044.54|2043.04|2042.42|2040.92|2045.77|2044.27|2042.38|2040.88|0
1614884400000|2021-03-04 19:00:00|2042.41|2040.91|2044.7|2043.2|2045.79|2044.29|2042.41|2040.91|0
1614884700000|2021-03-04 19:05:00|2044.68|2043.18|2049.86|2048.36|2050.39|2048.89|2044.11|2042.61|0
1614885000000|2021-03-04 19:10:00|2049.85|2048.35|2048.41|2046.91|2049.89|2048.39|2047.26|2045.76|0
1614885300000|2021-03-04 19:15:00|2048.27|2046.77|2049.42|2047.92|2049.98|2048.48|2046.7|2045.2|0
1614885600000|2021-03-04 19:20:00|2049.44|2047.94|2050.87|2049.37|2050.88|2049.38|2049.41|2047.91|0
1614885900000|2021-03-04 19:25:00|2050.88|2049.38|2052.62|2051.12|2053.62|2052.12|2050.84|2049.34|0
1614886200000|2021-03-04 19:30:00|2052.57|2051.07|2050.08|2048.58|2052.66|2051.16|2049.76|2048.26|0
1614886500000|2021-03-04 19:35:00|2050.12|2048.62|2049.35|2047.85|2050.94|2049.44|2048.07|2046.57|0
1614886800000|2021-03-04 19:40:00|2049.51|2048.01|2053.74|2052.24|2053.77|2052.27|2048.68|2047.18|0
1614887100000|2021-03-04 19:45:00|2053.73|2052.23|2055.95|2054.45|2056.97|2055.47|2052.55|2051.05|0
1614887400000|2021-03-04 19:50:00|2055.94|2054.44|2056.09|2054.59|2056.57|2055.07|2053.77|2052.27|0
1614887700000|2021-03-04 19:55:00|2056.1|2054.6|2055.63|2054.13|2056.65|2055.15|2055.01|2053.51|0
1614888000000|2021-03-04 20:00:00|2055.62|2054.12|2052.59|2051.09|2056.21|2054.71|2052.53|2051.03|0
1614888300000|2021-03-04 20:05:00|2052.62|2051.12|2051.63|2050.13|2054.35|2052.85|2051.62|2050.12|0
1614888600000|2021-03-04 20:10:00|2051.62|2050.12|2051.65|2050.15|2052.89|2051.39|2050.49|2048.99|0
1614888900000|2021-03-04 20:15:00|2051.63|2050.13|2051.58|2050.08|2052.68|2051.18|2050.4|2048.9|0
1614889200000|2021-03-04 20:20:00|2051.55|2050.05|2050.1|2048.6|2051.62|2050.12|2049.34|2047.84|0
1614889500000|2021-03-04 20:25:00|2050.26|2048.76|2053.86|2052.36|2054.55|2053.05|2049.97|2048.47|0
1614889800000|2021-03-04 20:30:00|2053.81|2052.31|2054.69|2053.19|2056.29|2054.79|2052.83|2051.33|0
1614890100000|2021-03-04 20:35:00|2054.66|2053.16|2052.55|2051.05|2055.78|2054.28|2051.41|2049.91|0
1614890400000|2021-03-04 20:40:00|2052.54|2051.04|2054.21|2052.71|2055.79|2054.29|2052.43|2050.93|0
1614890700000|2021-03-04 20:45:00|2054.22|2052.72|2053.69|2052.19|2055.43|2053.93|2052.53|2051.03|0
1614891000000|2021-03-04 20:50:00|2053.73|2052.23|2052.5|2051|2056.01|2054.51|2052.19|2050.69|0
1614891300000|2021-03-04 20:55:00|2052.46|2050.96|2054.95|2053.45|2055.12|2053.62|2050.71|2049.21|0
1614891600000|2021-03-04 21:00:00|2054.91|2053.41|2057.58|2056.08|2058.56|2057.06|2054.86|2053.36|0
1614891900000|2021-03-04 21:05:00|2057.6|2056.1|2056.77|2055.27|2058.69|2057.19|2056.57|2055.07|0
1614892200000|2021-03-04 21:10:00|2056.75|2055.25|2057.37|2055.87|2057.75|2056.25|2056.22|2054.72|0
1614892500000|2021-03-04 21:15:00|2057.46|2055.96|2057.02|2055.52|2057.5|2056|2057.02|2055.52|0
1614892800000|2021-03-04 21:20:00|2057.07|2055.57|2057.15|2055.65|2057.15|2055.65|2056.94|2055.44|0
1614893100000|2021-03-04 21:25:00|2057.19|2055.69|2057.15|2055.65|2057.28|2055.78|2057.02|2055.52|0
1614893400000|2021-03-04 21:30:00|2057.11|2055.61|2057.54|2056.04|2057.54|2056.04|2056.08|2054.58|0
1614893700000|2021-03-04 21:35:00|2057.52|2056.02|2057.64|2056.14|2057.89|2056.39|2057.09|2055.59|0
1614894000000|2021-03-04 21:40:00|2057.61|2056.11|2057.19|2055.69|2057.61|2056.11|2057.09|2055.59|0
1614894300000|2021-03-04 21:45:00|2057.21|2055.71|2056.08|2054.58|2057.34|2055.84|2055.87|2054.37|0
1614894600000|2021-03-04 21:50:00|2056.06|2054.56|2054.86|2053.36|2056.08|2054.58|2054.86|2053.36|0
1614894900000|2021-03-04 21:55:00|2054.85|2053.35|2054.76|2053.26|2055.11|2053.61|2054.41|2052.91|0
1614895200000|2021-03-04 22:00:00|2054.8|2053.3|2054.9|2053.4|2054.93|2053.43|2054.76|2053.26|0
1614895500000|2021-03-04 22:05:00|2054.94|2053.44|2054.98|2053.48|2055.06|2053.56|2054.9|2053.4|0
1614895800000|2021-03-04 22:10:00|2054.94|2053.44|2054.65|2053.15|2054.98|2053.48|2054.56|2053.06|0
1614896100000|2021-03-04 22:15:00|2054.68|2053.18|2054.86|2053.36|2054.91|2053.41|2054.68|2053.18|0
1614896400000|2021-03-04 22:20:00|2054.91|2053.41|2054.91|2053.41|2054.91|2053.41|2054.61|2053.11|0
1614896700000|2021-03-04 22:25:00|2054.95|2053.45|2055.03|2053.53|2055.03|2053.53|2054.95|2053.45|0
1614897000000|2021-03-04 22:30:00|2055.07|2053.57|2054.78|2053.28|2055.16|2053.66|2054.78|2053.28|0
1614897300000|2021-03-04 22:35:00|2054.7|2053.2|2054.99|2053.49|2054.99|2053.49|2054.7|2053.2|0
1614897600000|2021-03-04 22:40:00|2055.03|2053.53|2054.74|2053.24|2055.03|2053.53|2054.7|2053.2|0
1614897900000|2021-03-04 22:45:00|2054.86|2053.36|2054.4|2052.9|2054.91|2053.41|2054.36|2052.86|0
1614898200000|2021-03-04 22:50:00|2054.53|2053.03|2054.03|2052.53|2054.57|2053.07|2054.03|2052.53|0
1614898500000|2021-03-04 22:55:00|2054.07|2052.57|2054.03|2052.53|2054.15|2052.65|2053.86|2052.36|0
1614898800000|2021-03-04 23:00:00|2053.95|2052.45|2052.72|2051.22|2055.11|2053.61|2052.43|2050.93|0
1614899100000|2021-03-04 23:05:00|2052.74|2051.24|2053.16|2051.66|2053.96|2052.46|2052.09|2050.59|0
1614899400000|2021-03-04 23:10:00|2053.21|2051.71|2055.83|2054.33|2056.59|2055.09|2053.16|2051.66|0
1614899700000|2021-03-04 23:15:00|2055.85|2054.35|2053.77|2052.27|2056.34|2054.84|2053.77|2052.27|0
1614900000000|2021-03-04 23:20:00|2053.73|2052.23|2053.16|2051.66|2054.39|2052.89|2051.84|2050.34|0
1614900300000|2021-03-04 23:25:00|2053.14|2051.64|2053.51|2052.01|2053.51|2052.01|2051.94|2050.44|0
1614900600000|2021-03-04 23:30:00|2053.5|2052|2054.86|2053.36|2054.92|2053.42|2052.49|2050.99|0
1614900900000|2021-03-04 23:35:00|2054.87|2053.37|2053.5|2052|2054.92|2053.42|2053.15|2051.65|0
1614901200000|2021-03-04 23:40:00|2053.48|2051.98|2053.15|2051.65|2054.61|2053.11|2053.09|2051.59|0
1614901500000|2021-03-04 23:45:00|2053.14|2051.64|2051.37|2049.87|2053.14|2051.64|2051.12|2049.62|0
1614901800000|2021-03-04 23:50:00|2051.39|2049.89|2051.48|2049.98|2052.38|2050.88|2051.27|2049.77|0
1614902100000|2021-03-04 23:55:00|2051.5|2050|2050.92|2049.42|2052.28|2050.78|2050.72|2049.22|0
1614902400000|2021-03-05 00:00:00|2050.88|2049.38|2049.58|2048.08|2051.72|2050.22|2049.58|2048.08|0
1614902700000|2021-03-05 00:05:00|2049.56|2048.06|2047.84|2046.34|2050.4|2048.9|2047.6|2046.1|0
1614903000000|2021-03-05 00:10:00|2047.82|2046.32|2046.83|2045.33|2048.3|2046.8|2046.17|2044.67|0
1614903300000|2021-03-05 00:15:00|2046.84|2045.34|2044.07|2042.57|2047.29|2045.79|2043.14|2041.64|0
1614903600000|2021-03-05 00:20:00|2044.09|2042.59|2042.72|2041.22|2044.58|2043.08|2042.17|2040.67|0
1614903900000|2021-03-05 00:25:00|2042.73|2041.23|2044.64|2043.14|2044.66|2043.16|2042.24|2040.74|0
1614904200000|2021-03-05 00:30:00|2044.66|2043.16|2042.59|2041.09|2044.66|2043.16|2042.58|2041.08|0
1614904500000|2021-03-05 00:35:00|2042.6|2041.1|2042.62|2041.12|2042.88|2041.38|2042.06|2040.56|0
1614904800000|2021-03-05 00:40:00|2042.63|2041.13|2043.77|2042.27|2044.11|2042.61|2042.09|2040.59|0
1614905100000|2021-03-05 00:45:00|2043.7|2042.2|2043.94|2042.44|2044.09|2042.59|2042.95|2041.45|0
1614905400000|2021-03-05 00:50:00|2043.91|2042.41|2044.71|2043.21|2044.74|2043.24|2043.46|2041.96|0
1614905700000|2021-03-05 00:55:00|2044.64|2043.14|2043.37|2041.87|2044.64|2043.14|2042.9|2041.4|0
1614906000000|2021-03-05 01:00:00|2043.35|2041.85|2042.55|2041.05|2043.41|2041.91|2041.84|2040.34|0
1614906300000|2021-03-05 01:05:00|2042.53|2041.03|2040.72|2039.22|2042.58|2041.08|2039.79|2038.29|0
1614906600000|2021-03-05 01:10:00|2040.71|2039.21|2039.1|2037.6|2040.78|2039.28|2039.1|2037.6|0
1614906900000|2021-03-05 01:15:00|2039.09|2037.59|2040.05|2038.55|2041.09|2039.59|2039.09|2037.59|0
1614907200000|2021-03-05 01:20:00|2039.98|2038.48|2040.74|2039.24|2041.22|2039.72|2038.55|2037.05|0
1614907500000|2021-03-05 01:25:00|2040.73|2039.23|2041.34|2039.84|2041.84|2040.34|2039.75|2038.25|0
1614907800000|2021-03-05 01:30:00|2041.32|2039.82|2040.32|2038.82|2041.32|2039.82|2039.21|2037.71|0
1614908100000|2021-03-05 01:35:00|2040.3|2038.8|2043.79|2042.29|2043.84|2042.34|2040.05|2038.55|0
1614908400000|2021-03-05 01:40:00|2043.8|2042.3|2044.38|2042.88|2044.39|2042.89|2042.56|2041.06|0
1614908700000|2021-03-05 01:45:00|2044.39|2042.89|2046.02|2044.52|2046.04|2044.54|2043.4|2041.9|0
1614909000000|2021-03-05 01:50:00|2046.03|2044.53|2044.62|2043.12|2046.04|2044.54|2044.09|2042.59|0
1614909300000|2021-03-05 01:55:00|2044.6|2043.1|2043.1|2041.6|2044.61|2043.11|2043.08|2041.58|0
1614909600000|2021-03-05 02:00:00|2043.08|2041.58|2042.02|2040.52|2043.64|2042.14|2041.55|2040.05|0
1614909900000|2021-03-05 02:05:00|2042.03|2040.53|2040.91|2039.41|2043.04|2041.54|2040.88|2039.38|0
1614910200000|2021-03-05 02:10:00|2040.9|2039.4|2042.9|2041.4|2042.94|2041.44|2040.9|2039.4|0
1614910500000|2021-03-05 02:15:00|2042.91|2041.41|2042.9|2041.4|2043.44|2041.94|2042.36|2040.86|0
1614910800000|2021-03-05 02:20:00|2043.04|2041.54|2044.94|2043.44|2045.44|2043.94|2043.04|2041.54|0
1614911100000|2021-03-05 02:25:00|2044.96|2043.46|2043.91|2042.41|2045.48|2043.98|2043.4|2041.9|0
1614911400000|2021-03-05 02:30:00|2043.84|2042.34|2045.43|2043.93|2045.95|2044.45|2042.89|2041.39|0
1614911700000|2021-03-05 02:35:00|2045.41|2043.91|2045.48|2043.98|2045.99|2044.49|2044.42|2042.92|0
1614912000000|2021-03-05 02:40:00|2045.5|2044|2045.53|2044.03|2045.99|2044.49|2044.97|2043.47|0
1614912300000|2021-03-05 02:45:00|2045.52|2044.02|2048.06|2046.56|2048.07|2046.57|2045.52|2044.02|0
1614912600000|2021-03-05 02:50:00|2048.08|2046.58|2048.35|2046.85|2048.6|2047.1|2048.05|2046.55|0
1614912900000|2021-03-05 02:55:00|2048.12|2046.62|2049.67|2048.17|2049.67|2048.17|2048.11|2046.61|0
1614913200000|2021-03-05 03:00:00|2049.68|2048.18|2049.76|2048.26|2050.27|2048.77|2049.11|2047.61|0
1614913500000|2021-03-05 03:05:00|2049.78|2048.28|2048.69|2047.19|2050.24|2048.74|2048.19|2046.69|0
1614913800000|2021-03-05 03:10:00|2048.7|2047.2|2050.18|2048.68|2050.21|2048.71|2048.69|2047.19|0
1614914100000|2021-03-05 03:15:00|2050.19|2048.69|2048.64|2047.14|2050.22|2048.72|2048.63|2047.13|0
1614914400000|2021-03-05 03:20:00|2048.65|2047.15|2049.13|2047.63|2049.19|2047.69|2048.63|2047.13|0
1614914700000|2021-03-05 03:25:00|2049.12|2047.62|2049.09|2047.59|2049.68|2048.18|2048.53|2047.03|0
1614915000000|2021-03-05 03:30:00|2049.1|2047.6|2053.1|2051.6|2053.12|2051.62|2049.05|2047.55|0
1614915300000|2021-03-05 03:35:00|2053.08|2051.58|2053.58|2052.08|2054.08|2052.58|2052.57|2051.07|0
1614915600000|2021-03-05 03:40:00|2053.57|2052.07|2053.02|2051.52|2053.59|2052.09|2052.09|2050.59|0
1614915900000|2021-03-05 03:45:00|2053.01|2051.51|2052.59|2051.09|2054.54|2053.04|2052.57|2051.07|0
1614916200000|2021-03-05 03:50:00|2052.58|2051.08|2055.05|2053.55|2055.53|2054.03|2052.58|2051.08|0
1614916500000|2021-03-05 03:55:00|2055.04|2053.54|2056.28|2054.78|2056.29|2054.79|2054.78|2053.28|0
1614916800000|2021-03-05 04:00:00|2056.29|2054.79|2053.8|2052.3|2056.29|2054.79|2053.8|2052.3|0
1614917100000|2021-03-05 04:05:00|2053.81|2052.31|2054.31|2052.81|2054.82|2053.32|2053.81|2052.31|0
1614917400000|2021-03-05 04:10:00|2054.32|2052.82|2053.88|2052.38|2054.88|2053.38|2053.84|2052.34|0
1614917700000|2021-03-05 04:15:00|2053.9|2052.4|2053.33|2051.83|2053.92|2052.42|2052.88|2051.38|0
1614918000000|2021-03-05 04:20:00|2053.32|2051.82|2054.32|2052.82|2054.35|2052.85|2052.86|2051.36|0
1614918300000|2021-03-05 04:25:00|2054.33|2052.83|2055.28|2053.78|2055.82|2054.32|2054.32|2052.82|0
1614918600000|2021-03-05 04:30:00|2055.29|2053.79|2054.7|2053.2|2056.27|2054.77|2054.68|2053.18|0
1614918900000|2021-03-05 04:35:00|2054.69|2053.19|2054.94|2053.44|2055.22|2053.72|2054.68|2053.18|0
1614919200000|2021-03-05 04:40:00|2054.87|2053.37|2053.72|2052.22|2055.18|2053.68|2053.7|2052.2|0
1614919500000|2021-03-05 04:45:00|2053.67|2052.17|2054.18|2052.68|2054.7|2053.2|2053.22|2051.72|0
1614919800000|2021-03-05 04:50:00|2054.2|2052.7|2053.18|2051.68|2054.74|2053.24|2053.15|2051.65|0
1614920100000|2021-03-05 04:55:00|2053.17|2051.67|2050.79|2049.29|2053.18|2051.68|2050.56|2049.06|0
1614920400000|2021-03-05 05:00:00|2050.78|2049.28|2052.13|2050.63|2052.99|2051.49|2050.56|2049.06|0
1614920700000|2021-03-05 05:05:00|2052.14|2050.64|2052.02|2050.52|2052.6|2051.1|2050.05|2048.55|0
1614921000000|2021-03-05 05:10:00|2052.01|2050.51|2050.98|2049.48|2052.01|2050.51|2050.47|2048.97|0
1614921300000|2021-03-05 05:15:00|2051|2049.5|2051.06|2049.56|2051.54|2050.04|2050.26|2048.76|0
1614921600000|2021-03-05 05:20:00|2051.04|2049.54|2051.58|2050.08|2051.58|2050.08|2050.53|2049.03|0
1614921900000|2021-03-05 05:25:00|2051.6|2050.1|2050.6|2049.1|2052.07|2050.57|2050.58|2049.08|0
1614922200000|2021-03-05 05:30:00|2050.62|2049.12|2053.2|2051.7|2053.46|2051.96|2050.11|2048.61|0
1614922500000|2021-03-05 05:35:00|2053.22|2051.72|2054.6|2053.1|2054.87|2053.37|2052.92|2051.42|0
1614922800000|2021-03-05 05:40:00|2054.62|2053.12|2055.67|2054.17|2055.69|2054.19|2054.62|2053.12|0
1614923100000|2021-03-05 05:45:00|2055.69|2054.19|2056.48|2054.98|2056.74|2055.24|2055.16|2053.66|0
1614923400000|2021-03-05 05:50:00|2056.55|2055.05|2057.83|2056.33|2057.83|2056.33|2056.23|2054.73|0
1614923700000|2021-03-05 05:55:00|2057.82|2056.32|2057.86|2056.36|2058.8|2057.3|2057.29|2055.79|0
1614924000000|2021-03-05 06:00:00|2058|2056.5|2057.74|2056.24|2058.75|2057.25|2057.25|2055.75|0
1614924300000|2021-03-05 06:05:00|2057.72|2056.22|2056.69|2055.19|2058.74|2057.24|2056.18|2054.68|0
1614924600000|2021-03-05 06:10:00|2056.7|2055.2|2055.75|2054.25|2057.19|2055.69|2055.21|2053.71|0
1614924900000|2021-03-05 06:15:00|2055.74|2054.24|2056.52|2055.02|2056.82|2055.32|2055.74|2054.24|0
1614925200000|2021-03-05 06:20:00|2056.5|2055|2054.23|2052.73|2056.77|2055.27|2054.21|2052.71|0
1614925500000|2021-03-05 06:25:00|2054.24|2052.74|2055.63|2054.13|2055.7|2054.2|2054.23|2052.73|0
1614925800000|2021-03-05 06:30:00|2055.64|2054.14|2055.58|2054.08|2055.65|2054.15|2055.11|2053.61|0
1614926100000|2021-03-05 06:35:00|2055.56|2054.06|2054.56|2053.06|2055.58|2054.08|2054.01|2052.51|0
1614926400000|2021-03-05 06:40:00|2054.55|2053.05|2055.47|2053.97|2055.59|2054.09|2054.54|2053.04|0
1614926700000|2021-03-05 06:45:00|2055.32|2053.82|2054.15|2052.65|2055.32|2053.82|2054.12|2052.62|0
1614927000000|2021-03-05 06:50:00|2054.16|2052.66|2055.15|2053.65|2055.63|2054.13|2054.16|2052.66|0
1614927300000|2021-03-05 06:55:00|2055.17|2053.67|2057.05|2055.55|2057.07|2055.57|2055.12|2053.62|0
1614927600000|2021-03-05 07:00:00|2057.19|2055.69|2057.26|2055.76|2059.49|2057.99|2056.13|2054.63|0
1614927900000|2021-03-05 07:05:00|2057.2|2055.7|2055|2053.5|2057.51|2056.01|2053.99|2052.49|0
1614928200000|2021-03-05 07:10:00|2055.01|2053.51|2054.96|2053.46|2055.48|2053.98|2053.93|2052.43|0
1614928500000|2021-03-05 07:15:00|2054.95|2053.45|2055.93|2054.43|2055.97|2054.47|2054.46|2052.96|0
1614928800000|2021-03-05 07:20:00|2055.95|2054.45|2052.91|2051.41|2055.95|2054.45|2052.44|2050.94|0
1614929100000|2021-03-05 07:25:00|2052.9|2051.4|2054.4|2052.9|2054.47|2052.97|2052.44|2050.94|0
1614929400000|2021-03-05 07:30:00|2054.41|2052.91|2056.11|2054.71|2057.24|2055.84|2053.39|2051.89|91
1614929700000|2021-03-05 07:35:00|2055.99|2054.59|2056.49|2055.09|2057.24|2055.84|2055.99|2054.59|29
1614930000000|2021-03-05 07:40:00|2056.61|2055.21|2055.36|2053.96|2056.86|2055.46|2055.36|2053.96|13
1614930300000|2021-03-05 07:45:00|2054.74|2053.34|2055.11|2053.71|2055.49|2054.09|2054.49|2053.09|13
1614930600000|2021-03-05 07:50:00|2055.24|2053.84|2054.24|2052.84|2055.24|2053.84|2054.11|2052.71|32
1614930900000|2021-03-05 07:55:00|2054.94|2053.44|2056|2054.5|2056.01|2054.51|2054.04|2052.54|0
1614931200000|2021-03-05 08:00:00|2056.03|2054.53|2054.29|2053.79|2056.05|2054.79|2051.79|2051.29|3535
1614931500000|2021-03-05 08:05:00|2054.41|2053.91|2049.29|2048.79|2054.91|2054.41|2047.79|2047.29|3073
1614931800000|2021-03-05 08:10:00|2049.16|2048.66|2049.29|2048.79|2051.29|2050.79|2048.54|2048.04|1897
1614932100000|2021-03-05 08:15:00|2049.04|2048.54|2050.54|2050.04|2051.79|2051.29|2048.29|2047.79|1800
1614932400000|2021-03-05 08:20:00|2050.41|2049.91|2047.29|2046.79|2050.54|2050.04|2046.91|2046.41|1560
1614932700000|2021-03-05 08:25:00|2047.16|2046.66|2048.79|2048.29|2048.79|2048.29|2045.04|2044.54|2027
1614933000000|2021-03-05 08:30:00|2048.54|2048.04|2045.54|2045.04|2048.54|2048.04|2045.04|2044.54|1481
1614933300000|2021-03-05 08:35:00|2045.66|2045.16|2045.04|2044.54|2045.66|2045.16|2042.41|2041.91|1907
1614933600000|2021-03-05 08:40:00|2044.94|2044.44|2049.19|2048.69|2049.44|2048.94|2044.56|2044.06|1185
1614933900000|2021-03-05 08:45:00|2049.31|2048.81|2050.94|2050.44|2051.94|2051.44|2048.31|2047.81|1206
1614934200000|2021-03-05 08:50:00|2051.06|2050.56|2052.69|2052.19|2053.44|2052.94|2049.69|2049.19|1125
1614934500000|2021-03-05 08:55:00|2052.44|2051.94|2052.69|2052.19|2054.19|2053.69|2050.69|2050.19|955
1614934800000|2021-03-05 09:00:00|2052.44|2051.94|2056.19|2055.69|2056.69|2056.19|2051.44|2050.94|1517
1614935100000|2021-03-05 09:05:00|2056.31|2055.81|2058.19|2057.69|2059.06|2058.56|2055.69|2055.19|1358
1614935400000|2021-03-05 09:10:00|2058.31|2057.81|2052.44|2051.94|2058.44|2057.94|2052.44|2051.94|1155
1614935700000|2021-03-05 09:15:00|2052.19|2051.69|2052.19|2051.69|2052.94|2052.44|2050.81|2050.31|711
1614936000000|2021-03-05 09:20:00|2052.31|2051.81|2051.44|2050.94|2053.06|2052.56|2051.19|2050.69|418
1614936300000|2021-03-05 09:25:00|2051.69|2051.19|2048.69|2048.19|2051.69|2051.19|2048.69|2048.19|649
1614936600000|2021-03-05 09:30:00|2048.81|2048.31|2048.69|2048.19|2048.81|2048.31|2046.56|2046.06|858
1614936900000|2021-03-05 09:35:00|2048.56|2048.06|2050.19|2049.69|2050.69|2050.19|2047.69|2047.19|485
1614937200000|2021-03-05 09:40:00|2050.31|2049.81|2051.19|2050.69|2051.44|2050.94|2048.94|2048.44|324
1614937500000|2021-03-05 09:45:00|2050.94|2050.44|2050.94|2050.44|2051.19|2050.69|2049.06|2048.56|699
1614937800000|2021-03-05 09:50:00|2050.81|2050.31|2052.19|2051.69|2052.44|2051.94|2050.69|2050.19|541
1614938100000|2021-03-05 09:55:00|2052.44|2051.94|2051.31|2050.81|2052.44|2051.94|2050.94|2050.44|668
1614938400000|2021-03-05 10:00:00|2051.19|2050.69|2051.19|2050.69|2051.69|2051.19|2049.44|2048.94|551
1614938700000|2021-03-05 10:05:00|2051.31|2050.81|2049.94|2049.44|2051.44|2050.94|2049.19|2048.69|582
1614939000000|2021-03-05 10:10:00|2050.06|2049.56|2050.69|2050.19|2050.94|2050.44|2049.44|2048.94|651
1614939300000|2021-03-05 10:15:00|2050.94|2050.44|2052.06|2051.56|2052.44|2051.94|2050.94|2050.44|610
1614939600000|2021-03-05 10:20:00|2052.19|2051.69|2052.19|2051.69|2052.81|2052.31|2051.19|2050.69|535
1614939900000|2021-03-05 10:25:00|2052.06|2051.56|2053.19|2052.69|2053.31|2052.81|2051.44|2050.94|243
1614940200000|2021-03-05 10:30:00|2052.94|2052.44|2054.19|2053.69|2054.44|2053.94|2052.19|2051.69|500
1614940500000|2021-03-05 10:35:00|2054.06|2053.56|2054.94|2054.44|2054.94|2054.44|2053.94|2053.44|280
1614940800000|2021-03-05 10:40:00|2054.81|2054.31|2054.44|2053.94|2055.19|2054.69|2054.19|2053.69|430
1614941100000|2021-03-05 10:45:00|2054.56|2054.06|2054.44|2053.94|2054.94|2054.44|2053.94|2053.44|386
1614941400000|2021-03-05 10:50:00|2054.31|2053.81|2054.81|2054.31|2055.19|2054.69|2053.81|2053.31|469
1614941700000|2021-03-05 10:55:00|2054.69|2054.19|2054.94|2054.44|2056.44|2055.94|2054.19|2053.69|496
1614942000000|2021-03-05 11:00:00|2055.19|2054.69|2057.19|2056.69|2057.44|2056.94|2055.19|2054.69|542
1614942300000|2021-03-05 11:05:00|2057.06|2056.56|2057.44|2056.94|2058.44|2057.94|2056.06|2055.56|639
1614942600000|2021-03-05 11:10:00|2057.31|2056.81|2057.31|2056.81|2057.94|2057.44|2056.69|2056.19|451
1614942900000|2021-03-05 11:15:00|2057.44|2056.94|2056.19|2055.69|2057.81|2057.31|2055.81|2055.31|464
1614943200000|2021-03-05 11:20:00|2056.31|2055.81|2055.56|2055.06|2056.94|2056.44|2055.44|2054.94|418
1614943500000|2021-03-05 11:25:00|2055.44|2054.94|2057.69|2057.19|2057.69|2057.19|2055.19|2054.69|524
1614943800000|2021-03-05 11:30:00|2057.94|2057.44|2057.56|2057.06|2058.19|2057.69|2056.69|2056.19|599
1614944100000|2021-03-05 11:35:00|2057.44|2056.94|2059.19|2058.69|2059.69|2059.19|2057.44|2056.94|849
1614944400000|2021-03-05 11:40:00|2058.94|2058.44|2058.69|2058.19|2059.44|2058.94|2058.19|2057.69|635
1614944700000|2021-03-05 11:45:00|2058.81|2058.31|2058.19|2057.69|2059.56|2059.06|2057.94|2057.44|515
1614945000000|2021-03-05 11:50:00|2058.31|2057.81|2059.19|2058.69|2059.44|2058.94|2058.19|2057.69|346
1614945300000|2021-03-05 11:55:00|2059.31|2058.81|2057.31|2056.81|2059.44|2058.94|2057.31|2056.81|537
1614945600000|2021-03-05 12:00:00|2057.19|2056.69|2058.19|2057.69|2058.69|2058.19|2057.19|2056.69|258
1614945900000|2021-03-05 12:05:00|2058.31|2057.81|2058.44|2057.94|2059.69|2059.19|2058.31|2057.81|360
1614946200000|2021-03-05 12:10:00|2058.69|2058.19|2059.56|2059.06|2059.69|2059.19|2058.19|2057.69|278
1614946500000|2021-03-05 12:15:00|2059.69|2059.19|2059.94|2059.44|2060.06|2059.56|2059.69|2059.19|223
1614946800000|2021-03-05 12:20:00|2059.69|2059.19|2060.44|2059.94|2060.69|2060.19|2059.69|2059.19|220
1614947100000|2021-03-05 12:25:00|2060.56|2060.06|2061.44|2060.94|2061.44|2060.94|2060.19|2059.69|196
1614947400000|2021-03-05 12:30:00|2061.31|2060.81|2061.94|2061.44|2062.44|2061.94|2060.94|2060.44|572
1614947700000|2021-03-05 12:35:00|2061.81|2061.31|2061.44|2060.94|2061.94|2061.44|2061.19|2060.69|210
1614948000000|2021-03-05 12:40:00|2061.64|2061.14|2059.64|2059.14|2061.64|2061.14|2058.39|2057.89|485
1614948300000|2021-03-05 12:45:00|2059.51|2059.01|2057.76|2057.26|2059.51|2059.01|2057.64|2057.14|325
1614948600000|2021-03-05 12:50:00|2057.89|2057.39|2059.39|2058.89|2060.14|2059.64|2057.64|2057.14|555
1614948900000|2021-03-05 12:55:00|2059.26|2058.76|2059.39|2058.89|2059.89|2059.39|2059.01|2058.51|195
1614949200000|2021-03-05 13:00:00|2059.51|2059.01|2059.01|2058.51|2059.89|2059.39|2058.89|2058.39|398
1614949500000|2021-03-05 13:05:00|2058.89|2058.39|2057.14|2056.64|2059.14|2058.64|2056.64|2056.14|756
1614949800000|2021-03-05 13:10:00|2057.01|2056.51|2056.89|2056.39|2057.39|2056.89|2056.26|2055.76|549
1614950100000|2021-03-05 13:15:00|2057.01|2056.51|2056.39|2055.89|2057.14|2056.64|2056.39|2055.89|269
1614950400000|2021-03-05 13:20:00|2056.51|2056.01|2057.14|2056.64|2057.64|2057.14|2056.51|2056.01|358
1614950700000|2021-03-05 13:25:00|2057.26|2056.76|2057.76|2057.26|2058.01|2057.51|2057.14|2056.64|206
1614951000000|2021-03-05 13:30:00|2057.89|2057.39|2054.89|2054.39|2057.89|2057.39|2051.89|2051.39|1627
1614951300000|2021-03-05 13:35:00|2054.76|2054.26|2057.01|2056.51|2057.64|2057.14|2054.51|2054.01|717
1614951600000|2021-03-05 13:40:00|2056.89|2056.39|2060.51|2060.01|2061.39|2060.89|2055.64|2055.14|1272
1614951900000|2021-03-05 13:45:00|2060.39|2059.89|2062.39|2061.89|2062.39|2061.89|2060.26|2059.76|953
1614952200000|2021-03-05 13:50:00|2062.26|2061.76|2063.26|2062.76|2063.51|2063.01|2061.64|2061.14|894
1614952500000|2021-03-05 13:55:00|2063.39|2062.89|2061.89|2061.39|2063.89|2063.39|2061.89|2061.39|677
1614952800000|2021-03-05 14:00:00|2062.01|2061.51|2064.14|2063.64|2065.39|2064.89|2062.01|2061.51|944
1614953100000|2021-03-05 14:05:00|2064.26|2063.76|2066.89|2066.39|2066.89|2066.39|2063.89|2063.39|960
1614953400000|2021-03-05 14:10:00|2066.39|2065.89|2066.64|2066.14|2066.89|2066.39|2065.39|2064.89|1160
1614953700000|2021-03-05 14:15:00|2066.76|2066.26|2067.64|2067.14|2068.89|2068.39|2066.64|2066.14|1013
1614954000000|2021-03-05 14:20:00|2067.76|2067.26|2066.39|2065.89|2068.89|2068.39|2066.39|2065.89|1262
1614954300000|2021-03-05 14:25:00|2066.51|2066.01|2067.51|2067.01|2068.39|2067.89|2066.39|2065.89|960
1614954600000|2021-03-05 14:30:00|2067.39|2066.89|2063.89|2063.39|2067.89|2067.39|2063.89|2063.39|2018
1614954900000|2021-03-05 14:35:00|2063.64|2063.14|2062.64|2062.14|2064.89|2064.39|2062.14|2061.64|1555
1614955200000|2021-03-05 14:40:00|2062.76|2062.26|2064.89|2064.39|2065.14|2064.64|2062.64|2062.14|1996
1614955500000|2021-03-05 14:45:00|2064.76|2064.26|2064.01|2063.51|2067.89|2067.39|2063.89|2063.39|1509
1614955800000|2021-03-05 14:50:00|2064.14|2063.64|2062.89|2062.39|2067.01|2066.51|2062.39|2061.89|1762
1614956100000|2021-03-05 14:55:00|2063.01|2062.51|2062.64|2062.14|2064.14|2063.64|2060.14|2059.64|1694
1614956400000|2021-03-05 15:00:00|2062.39|2061.89|2063.64|2063.14|2064.64|2064.14|2060.64|2060.14|1733
1614956700000|2021-03-05 15:05:00|2063.89|2063.39|2065.14|2064.64|2066.89|2066.39|2063.39|2062.89|1567
1614957000000|2021-03-05 15:10:00|2065.24|2064.74|2061.99|2061.49|2066.86|2066.36|2060.74|2060.24|1504
1614957300000|2021-03-05 15:15:00|2062.11|2061.61|2062.24|2061.74|2064.24|2063.74|2060.74|2060.24|1947
1614957600000|2021-03-05 15:20:00|2062.36|2061.86|2060.49|2059.99|2063.36|2062.86|2058.86|2058.36|1704
1614957900000|2021-03-05 15:25:00|2060.61|2060.11|2058.49|2057.99|2063.24|2062.74|2058.49|2057.99|1431
1614958200000|2021-03-05 15:30:00|2058.74|2058.24|2057.24|2056.74|2060.24|2059.74|2056.74|2056.24|2091
1614958500000|2021-03-05 15:35:00|2057.11|2056.61|2056.24|2055.74|2059.74|2059.24|2055.74|2055.24|1798
1614958800000|2021-03-05 15:40:00|2055.99|2055.49|2055.99|2055.49|2057.99|2057.49|2054.99|2054.49|1515
1614959100000|2021-03-05 15:45:00|2055.86|2055.36|2058.24|2057.74|2058.74|2058.24|2054.24|2053.74|1496
1614959400000|2021-03-05 15:50:00|2058.11|2057.61|2058.99|2058.49|2059.99|2059.49|2057.24|2056.74|1679
1614959700000|2021-03-05 15:55:00|2059.11|2058.61|2055.49|2054.99|2059.61|2059.11|2055.36|2054.86|2239
1614960000000|2021-03-05 16:00:00|2055.61|2055.11|2055.36|2054.86|2056.74|2056.24|2054.24|2053.74|1383
1614960300000|2021-03-05 16:05:00|2055.49|2054.99|2054.49|2053.99|2056.74|2056.24|2053.99|2053.49|1207
1614960600000|2021-03-05 16:10:00|2054.36|2053.86|2053.36|2052.86|2055.74|2055.24|2052.74|2052.24|1859
1614960900000|2021-03-05 16:15:00|2053.49|2052.99|2051.99|2051.49|2054.74|2054.24|2051.74|2051.24|2423
1614961200000|2021-03-05 16:20:00|2051.86|2051.36|2051.18|2049.68|2053.49|2052.99|2050.74|2049.67|2212
1614961500000|2021-03-05 16:25:00|2051.19|2049.69|2047.85|2046.35|2051.7|2050.2|2045.84|2044.34|1565
1614961800000|2021-03-05 16:30:00|2047.87|2046.37|2049.81|2048.41|2051.69|2050.29|2047.19|2045.79|349
1614962100000|2021-03-05 16:35:00|2049.69|2048.29|2049.69|2048.29|2049.94|2048.54|2047.69|2046.29|223
1614962400000|2021-03-05 16:40:00|2049.56|2048.16|2048.81|2047.41|2049.56|2048.16|2047.44|2046.04|228
1614962700000|2021-03-05 16:45:00|2049.19|2047.79|2048.44|2047.04|2049.81|2048.41|2047.94|2046.54|217
1614963000000|2021-03-05 16:50:00|2048.31|2046.91|2047.31|2045.91|2048.69|2047.29|2044.94|2043.54|73
1614963300000|2021-03-05 16:55:00|2047.81|2046.41|2049.32|2047.82|2049.33|2047.91|2047.19|2045.79|79
1614963600000|2021-03-05 17:00:00|2049.27|2047.77|2049.87|2048.37|2050.44|2048.94|2048.18|2046.68|0
1614963900000|2021-03-05 17:05:00|2049.88|2048.38|2047.77|2046.27|2049.94|2048.44|2047.25|2045.75|0
1614964200000|2021-03-05 17:10:00|2047.76|2046.26|2048.33|2046.83|2049.52|2048.02|2047.25|2045.75|0
1614964500000|2021-03-05 17:15:00|2048.34|2046.84|2051.1|2049.6|2051.12|2049.62|2048.22|2046.72|0
1614964800000|2021-03-05 17:20:00|2051.07|2049.57|2053.95|2052.45|2054.03|2052.53|2050.56|2049.06|0
1614965100000|2021-03-05 17:25:00|2053.96|2052.46|2055.11|2053.61|2055.67|2054.17|2053.38|2051.88|0
1614965400000|2021-03-05 17:30:00|2055.1|2053.6|2055.14|2053.64|2056.6|2055.1|2054.57|2053.07|0
1614965700000|2021-03-05 17:35:00|2055.05|2053.55|2055.89|2054.39|2056.34|2054.84|2053.46|2051.96|0
1614966000000|2021-03-05 17:40:00|2056.03|2054.53|2057.97|2056.47|2058.01|2056.51|2055.25|2053.75|0
1614966300000|2021-03-05 17:45:00|2057.96|2056.46|2057.7|2056.2|2058.84|2057.34|2057.25|2055.75|0
1614966600000|2021-03-05 17:50:00|2057.69|2056.19|2056.57|2055.07|2057.85|2056.35|2056.01|2054.51|0
1614966900000|2021-03-05 17:55:00|2056.55|2055.05|2056.73|2055.23|2057.82|2056.32|2055.52|2054.02|0
1614967200000|2021-03-05 18:00:00|2056.7|2055.2|2053.87|2052.37|2058.24|2056.74|2053.79|2052.29|0
1614967500000|2021-03-05 18:05:00|2053.89|2052.39|2057.7|2056.2|2057.79|2056.29|2053.84|2052.34|0
1614967800000|2021-03-05 18:10:00|2057.67|2056.17|2057.73|2056.23|2058.22|2056.72|2055.95|2054.45|0
1614968100000|2021-03-05 18:15:00|2057.74|2056.24|2060.34|2058.84|2060.35|2058.85|2057.22|2055.72|0
1614968400000|2021-03-05 18:20:00|2060.35|2058.85|2060.42|2058.92|2060.95|2059.45|2059.14|2057.64|0
1614968700000|2021-03-05 18:25:00|2060.41|2058.91|2060.43|2058.93|2061.03|2059.53|2058.27|2056.77|0
1614969000000|2021-03-05 18:30:00|2060.44|2058.94|2060.47|2058.97|2060.49|2058.99|2058.77|2057.27|0
1614969300000|2021-03-05 18:35:00|2060.48|2058.98|2061.07|2059.57|2061.58|2060.08|2059.86|2058.36|0
1614969600000|2021-03-05 18:40:00|2061.09|2059.59|2060.9|2059.4|2062.79|2061.29|2060.87|2059.37|0
1614969900000|2021-03-05 18:45:00|2060.93|2059.43|2061.09|2059.59|2062.11|2060.61|2060.86|2059.36|0
1614970200000|2021-03-05 18:50:00|2061.08|2059.58|2058.87|2057.37|2062.27|2060.77|2058.78|2057.28|0
1614970500000|2021-03-05 18:55:00|2059.09|2057.59|2060.14|2058.64|2060.14|2058.64|2058.78|2057.28|0
1614970800000|2021-03-05 19:00:00|2060.15|2058.65|2058.91|2057.41|2061.26|2059.76|2058.72|2057.22|0
1614971100000|2021-03-05 19:05:00|2058.89|2057.39|2058.28|2056.78|2058.92|2057.42|2057.62|2056.12|0
1614971400000|2021-03-05 19:10:00|2058.27|2056.77|2058.98|2057.48|2059.43|2057.93|2057.72|2056.22|0
1614971700000|2021-03-05 19:15:00|2059.01|2057.51|2057.7|2056.2|2059.66|2058.16|2057.09|2055.59|0
1614972000000|2021-03-05 19:20:00|2057.71|2056.21|2059.02|2057.52|2059.02|2057.52|2057.15|2055.65|0
1614972300000|2021-03-05 19:25:00|2059.03|2057.53|2061.13|2059.63|2061.41|2059.91|2058.98|2057.48|0
1614972600000|2021-03-05 19:30:00|2061.12|2059.62|2062.7|2061.2|2062.83|2061.33|2061.03|2059.53|0
1614972900000|2021-03-05 19:35:00|2062.68|2061.18|2062.19|2060.69|2063.3|2061.8|2062.13|2060.63|0
1614973200000|2021-03-05 19:40:00|2062.2|2060.7|2061.14|2059.64|2062.76|2061.26|2060.52|2059.02|0
1614973500000|2021-03-05 19:45:00|2061.15|2059.65|2062.3|2060.8|2062.81|2061.31|2060.57|2059.07|0
1614973800000|2021-03-05 19:50:00|2062.31|2060.81|2063.41|2061.91|2063.41|2061.91|2062.16|2060.66|0
1614974100000|2021-03-05 19:55:00|2063.39|2061.89|2064|2062.5|2064.8|2063.3|2062.9|2061.4|0
1614974400000|2021-03-05 20:00:00|2064.01|2062.51|2065.86|2064.36|2065.89|2064.39|2064|2062.5|0
1614974700000|2021-03-05 20:05:00|2065.84|2064.34|2064.61|2063.11|2066.31|2064.81|2064.13|2062.63|0
1614975000000|2021-03-05 20:10:00|2064.47|2062.97|2064.68|2063.18|2064.72|2063.22|2063.05|2061.55|0
1614975300000|2021-03-05 20:15:00|2064.71|2063.21|2064.67|2063.17|2066.43|2064.93|2063.56|2062.06|0
1614975600000|2021-03-05 20:20:00|2064.65|2063.15|2065.76|2064.26|2065.81|2064.31|2064.15|2062.65|0
1614975900000|2021-03-05 20:25:00|2065.74|2064.24|2065.24|2063.74|2066.38|2064.88|2064.18|2062.68|0
1614976200000|2021-03-05 20:30:00|2065.27|2063.77|2065.83|2064.33|2065.89|2064.39|2064.64|2063.14|0
1614976500000|2021-03-05 20:35:00|2065.85|2064.35|2067.65|2066.15|2067.66|2066.16|2065.81|2064.31|0
1614976800000|2021-03-05 20:40:00|2067.64|2066.14|2066.58|2065.08|2067.67|2066.17|2065.41|2063.91|0
1614977100000|2021-03-05 20:45:00|2066.59|2065.09|2067.57|2066.07|2067.6|2066.1|2064.32|2062.82|0
1614977400000|2021-03-05 20:50:00|2067.68|2066.18|2067.54|2066.04|2068.79|2067.29|2066.56|2065.06|0
1614977700000|2021-03-05 20:55:00|2067.55|2066.05|2066.75|2065.25|2068.12|2066.62|2065.91|2064.41|0
1614978000000|2021-03-05 21:00:00|2066.73|2065.23|2068.15|2066.65|2069.23|2067.73|2066.73|2065.23|0
1614978300000|2021-03-05 21:05:00|2068.13|2066.63|2068.46|2066.96|2068.46|2066.96|2066.94|2065.44|0
1614978600000|2021-03-05 21:10:00|2068.44|2066.94|2067.4|2065.9|2068.56|2067.06|2067.2|2065.7|0
1614978900000|2021-03-05 21:15:00|2067.42|2065.92|2067.38|2065.88|2067.5|2066|2066.99|2065.49|0
1614979200000|2021-03-05 21:20:00|2067.17|2065.67|2068.16|2066.66|2068.16|2066.66|2067.17|2065.67|0
1614979500000|2021-03-05 21:25:00|2068.12|2066.62|2068.29|2066.79|2068.29|2066.79|2068.08|2066.58|0
1614979800000|2021-03-05 21:30:00|2068.25|2066.75|2067.91|2066.41|2068.25|2066.75|2066.56|2065.06|0
1614980100000|2021-03-05 21:35:00|2067.89|2066.39|2066.81|2065.31|2067.89|2066.39|2066.55|2065.05|0
1614980400000|2021-03-05 21:40:00|2066.9|2065.4|2068.11|2066.61|2068.11|2066.61|2066.79|2065.29|0
1614980700000|2021-03-05 21:45:00|2068.13|2066.63|2067.31|2065.81|2068.21|2066.71|2067.31|2065.81|0
1614981000000|2021-03-05 21:50:00|2067.23|2065.73|2067.64|2066.14|2067.98|2066.48|2067.23|2065.73|0
1614981300000|2021-03-05 21:55:00|2067.62|2066.12|2068.54|2067.04|2068.74|2067.24|2067.33|2065.83|0
1614981600000|2021-03-05 22:00:00|2068.74|2067.24|2068.74|2067.24|2068.74|2067.24|2068.74|2067.24|0
1615158000000|2021-03-07 23:00:00|2077.14|2075.64|2078.89|2077.39|2079.19|2077.69|2075.85|2074.35|0
1615158300000|2021-03-07 23:05:00|2078.9|2077.4|2077.14|2075.64|2079.28|2077.78|2077.04|2075.54|0
1615158600000|2021-03-07 23:10:00|2077.16|2075.66|2076.53|2075.03|2078.46|2076.96|2076.53|2075.03|0
1615158900000|2021-03-07 23:15:00|2076.52|2075.02|2075.52|2074.02|2077.95|2076.45|2074.97|2073.47|0
1615159200000|2021-03-07 23:20:00|2075.53|2074.03|2076.15|2074.65|2076.89|2075.39|2075.35|2073.85|0
1615159500000|2021-03-07 23:25:00|2076.14|2074.64|2075.8|2074.3|2076.51|2075.01|2075.49|2073.99|0
1615159800000|2021-03-07 23:30:00|2075.81|2074.31|2075.14|2073.64|2077.36|2075.86|2074.48|2072.98|0
1615160100000|2021-03-07 23:35:00|2075.12|2073.62|2074.35|2072.85|2075.12|2073.62|2074.21|2072.71|0
1615160400000|2021-03-07 23:40:00|2074.27|2072.77|2074.5|2073|2075.26|2073.76|2073.7|2072.2|0
1615160700000|2021-03-07 23:45:00|2074.51|2073.01|2072.74|2071.24|2074.55|2073.05|2072.53|2071.03|0
1615161000000|2021-03-07 23:50:00|2072.73|2071.23|2071.78|2070.28|2073.19|2071.69|2071.22|2069.72|0
1615161300000|2021-03-07 23:55:00|2071.83|2070.33|2072.54|2071.04|2073.24|2071.74|2071.83|2070.33|0
1615161600000|2021-03-08 00:00:00|2072.55|2071.05|2071.35|2069.85|2072.67|2071.17|2070.7|2069.2|0
1615161900000|2021-03-08 00:05:00|2071.33|2069.83|2070.19|2068.69|2071.35|2069.85|2069.99|2068.49|0
1615162200000|2021-03-08 00:10:00|2070.18|2068.68|2067.42|2065.92|2070.8|2069.3|2066.9|2065.4|0
1615162500000|2021-03-08 00:15:00|2067.43|2065.93|2065.74|2064.24|2068.75|2067.25|2064.75|2063.25|0
1615162800000|2021-03-08 00:20:00|2065.75|2064.25|2066.87|2065.37|2067.38|2065.88|2065.75|2064.25|0
1615163100000|2021-03-08 00:25:00|2066.86|2065.36|2065.94|2064.44|2066.94|2065.44|2065.42|2063.92|0
1615163400000|2021-03-08 00:30:00|2065.93|2064.43|2066.01|2064.51|2066.53|2065.03|2064.91|2063.41|0
1615163700000|2021-03-08 00:35:00|2066|2064.5|2066.3|2064.8|2066.55|2065.05|2065.5|2064|0
1615164000000|2021-03-08 00:40:00|2066.24|2064.74|2067.61|2066.11|2067.65|2066.15|2066.08|2064.58|0
1615164300000|2021-03-08 00:45:00|2067.62|2066.12|2068.99|2067.49|2069.62|2068.12|2067.59|2066.09|0
1615164600000|2021-03-08 00:50:00|2069.01|2067.51|2068.42|2066.92|2069.5|2068|2067.42|2065.92|0
1615164900000|2021-03-08 00:55:00|2068.29|2066.79|2068.48|2066.98|2069.26|2067.76|2067.97|2066.47|0
1615165200000|2021-03-08 01:00:00|2068.47|2066.97|2068.41|2066.91|2070.46|2068.96|2067.97|2066.47|0
1615165500000|2021-03-08 01:05:00|2068.42|2066.92|2069.66|2068.16|2070.19|2068.69|2068.39|2066.89|0
1615165800000|2021-03-08 01:10:00|2069.67|2068.17|2069.75|2068.25|2070.78|2069.28|2069.41|2067.91|0
1615166100000|2021-03-08 01:15:00|2069.74|2068.24|2065.67|2064.17|2069.75|2068.25|2065.66|2064.16|0
1615166400000|2021-03-08 01:20:00|2065.66|2064.16|2065.82|2064.32|2066.38|2064.88|2065.15|2063.65|0
1615166700000|2021-03-08 01:25:00|2065.84|2064.34|2066.43|2064.93|2066.48|2064.98|2065.31|2063.81|0
1615167000000|2021-03-08 01:30:00|2066.45|2064.95|2067.5|2066|2067.51|2066.01|2065.95|2064.45|0
1615167300000|2021-03-08 01:35:00|2067.48|2065.98|2066.48|2064.98|2067.99|2066.49|2065.97|2064.47|0
1615167600000|2021-03-08 01:40:00|2066.49|2064.99|2066.7|2065.2|2066.96|2065.46|2065.46|2063.96|0
1615167900000|2021-03-08 01:45:00|2066.63|2065.13|2067.99|2066.49|2068.53|2067.03|2066.48|2064.98|0
1615168200000|2021-03-08 01:50:00|2067.98|2066.48|2067.58|2066.08|2068.02|2066.52|2067|2065.5|0
1615168500000|2021-03-08 01:55:00|2067.6|2066.1|2067.58|2066.08|2068.57|2067.07|2067.1|2065.6|0
1615168800000|2021-03-08 02:00:00|2067.57|2066.07|2067.86|2066.36|2068.09|2066.59|2067.01|2065.51|0
1615169100000|2021-03-08 02:05:00|2067.79|2066.29|2068.09|2066.59|2068.1|2066.6|2067.14|2065.64|0
1615169400000|2021-03-08 02:10:00|2068.1|2066.6|2065.85|2064.35|2068.1|2066.6|2065.34|2063.84|0
1615169700000|2021-03-08 02:15:00|2065.86|2064.36|2063.86|2062.36|2065.86|2064.36|2063.81|2062.31|0
1615170000000|2021-03-08 02:20:00|2063.88|2062.38|2061.43|2059.93|2064.07|2062.57|2061.41|2059.91|0
1615170300000|2021-03-08 02:25:00|2061.42|2059.92|2060.97|2059.47|2062.01|2060.51|2060.69|2059.19|0
1615170600000|2021-03-08 02:30:00|2060.95|2059.45|2061.62|2060.12|2061.62|2060.12|2059.95|2058.45|0
1615170900000|2021-03-08 02:35:00|2061.61|2060.11|2060.56|2059.06|2061.62|2060.12|2059.57|2058.07|0
1615171200000|2021-03-08 02:40:00|2060.54|2059.04|2060.06|2058.56|2061.05|2059.55|2059.83|2058.33|0
1615171500000|2021-03-08 02:45:00|2060.05|2058.55|2059.03|2057.53|2060.05|2058.55|2057.39|2055.89|0
1615171800000|2021-03-08 02:50:00|2059.05|2057.55|2060.24|2058.74|2060.74|2059.24|2058.81|2057.31|0
1615172100000|2021-03-08 02:55:00|2060.25|2058.75|2061.23|2059.73|2061.25|2059.75|2060|2058.5|0
1615172400000|2021-03-08 03:00:00|2061.22|2059.72|2060.65|2059.15|2061.74|2060.24|2059.59|2058.09|0
1615172700000|2021-03-08 03:05:00|2060.67|2059.17|2059.59|2058.09|2061.67|2060.17|2059.58|2058.08|0
1615173000000|2021-03-08 03:10:00|2059.58|2058.08|2058.84|2057.34|2059.84|2058.34|2058.56|2057.06|0
1615173300000|2021-03-08 03:15:00|2058.77|2057.27|2058.72|2057.22|2060.16|2058.66|2058.59|2057.09|0
1615173600000|2021-03-08 03:20:00|2058.73|2057.23|2058.65|2057.15|2059.17|2057.67|2057.59|2056.09|0
1615173900000|2021-03-08 03:25:00|2058.63|2057.13|2057.64|2056.14|2059.2|2057.7|2057.64|2056.14|0
1615174200000|2021-03-08 03:30:00|2057.71|2056.21|2057.67|2056.17|2058.15|2056.65|2056.65|2055.15|0
1615174500000|2021-03-08 03:35:00|2057.66|2056.16|2059.21|2057.71|2059.23|2057.73|2057.64|2056.14|0
1615174800000|2021-03-08 03:40:00|2059.23|2057.73|2056.1|2054.6|2059.7|2058.2|2056.1|2054.6|0
1615175100000|2021-03-08 03:45:00|2056.09|2054.59|2057.6|2056.1|2057.63|2056.13|2055.59|2054.09|0
1615175400000|2021-03-08 03:50:00|2057.47|2055.97|2058.64|2057.14|2058.69|2057.19|2057.11|2055.61|0
1615175700000|2021-03-08 03:55:00|2058.5|2057|2059.11|2057.61|2059.15|2057.65|2057.62|2056.12|0
1615176000000|2021-03-08 04:00:00|2059.04|2057.54|2057.09|2055.59|2059.15|2057.65|2057.08|2055.58|0
1615176300000|2021-03-08 04:05:00|2057.1|2055.6|2058.16|2056.66|2058.17|2056.67|2057.08|2055.58|0
1615176600000|2021-03-08 04:10:00|2058.14|2056.64|2058.1|2056.6|2058.61|2057.11|2057.12|2055.62|0
1615176900000|2021-03-08 04:15:00|2058.11|2056.61|2058.58|2057.08|2058.62|2057.12|2058.09|2056.59|0
1615177200000|2021-03-08 04:20:00|2058.57|2057.07|2060.14|2058.64|2060.17|2058.67|2058.57|2057.07|0
1615177500000|2021-03-08 04:25:00|2060.15|2058.65|2060.66|2059.16|2060.67|2059.17|2060.14|2058.64|0
1615177800000|2021-03-08 04:30:00|2060.64|2059.14|2059.71|2058.21|2060.64|2059.14|2059.14|2057.64|0
1615178100000|2021-03-08 04:35:00|2059.78|2058.28|2058.27|2056.77|2059.95|2058.45|2058.03|2056.53|0
1615178400000|2021-03-08 04:40:00|2058.26|2056.76|2057.66|2056.16|2058.47|2056.97|2057.48|2055.98|0
1615178700000|2021-03-08 04:45:00|2057.65|2056.15|2058.03|2056.53|2058.06|2056.56|2056.54|2055.04|0
1615179000000|2021-03-08 04:50:00|2058.04|2056.54|2057.62|2056.12|2058.18|2056.68|2057.54|2056.04|0
1615179300000|2021-03-08 04:55:00|2057.6|2056.1|2058.76|2057.26|2059.22|2057.72|2057.57|2056.07|0
1615179600000|2021-03-08 05:00:00|2058.79|2057.29|2059.41|2057.91|2059.41|2057.91|2058.76|2057.26|0
1615179900000|2021-03-08 05:05:00|2059.4|2057.9|2057.86|2056.36|2059.45|2057.95|2057.8|2056.3|0
1615180200000|2021-03-08 05:10:00|2057.85|2056.35|2057.3|2055.8|2058.32|2056.82|2056.8|2055.3|0
1615180500000|2021-03-08 05:15:00|2057.29|2055.79|2057.34|2055.84|2058.83|2057.33|2056.79|2055.29|0
1615180800000|2021-03-08 05:20:00|2057.35|2055.85|2057.15|2055.65|2058.37|2056.87|2056.81|2055.31|0
1615181100000|2021-03-08 05:25:00|2057.22|2055.72|2057.36|2055.86|2057.87|2056.37|2056.36|2054.86|0
1615181400000|2021-03-08 05:30:00|2057.35|2055.85|2056.52|2055.02|2057.44|2055.94|2055.51|2054.01|0
1615181700000|2021-03-08 05:35:00|2056.49|2054.99|2059.04|2057.54|2059.06|2057.56|2056.04|2054.54|0
1615182000000|2021-03-08 05:40:00|2059.03|2057.53|2058.59|2057.09|2059.13|2057.63|2058.08|2056.58|0
1615182300000|2021-03-08 05:45:00|2058.57|2057.07|2058.36|2056.86|2058.83|2057.33|2057.26|2055.76|0
1615182600000|2021-03-08 05:50:00|2058.35|2056.85|2058.08|2056.58|2059.07|2057.57|2057.54|2056.04|0
1615182900000|2021-03-08 05:55:00|2058.09|2056.59|2058.83|2057.33|2058.83|2057.33|2057.6|2056.1|0
1615183200000|2021-03-08 06:00:00|2058.82|2057.32|2060.03|2058.53|2060.25|2058.75|2058.8|2057.3|0
1615183500000|2021-03-08 06:05:00|2060.04|2058.54|2059.97|2058.47|2060.56|2059.06|2059.97|2058.47|0
1615183800000|2021-03-08 06:10:00|2059.98|2058.48|2059.34|2057.84|2060.4|2058.9|2058.85|2057.35|0
1615184100000|2021-03-08 06:15:00|2059.36|2057.86|2059.78|2058.28|2059.89|2058.39|2059.33|2057.83|0
1615184400000|2021-03-08 06:20:00|2059.79|2058.29|2060.39|2058.89|2060.39|2058.89|2059.75|2058.25|0
1615184700000|2021-03-08 06:25:00|2060.25|2058.75|2060.35|2058.85|2060.38|2058.88|2059.81|2058.31|0
1615185000000|2021-03-08 06:30:00|2060.28|2058.78|2060.29|2058.79|2060.44|2058.94|2059.83|2058.33|0
1615185300000|2021-03-08 06:35:00|2060.28|2058.78|2059.14|2057.64|2060.29|2058.79|2058.68|2057.18|0
1615185600000|2021-03-08 06:40:00|2059.13|2057.63|2059.61|2058.11|2060.2|2058.7|2059.11|2057.61|0
1615185900000|2021-03-08 06:45:00|2059.63|2058.13|2060.25|2058.75|2060.26|2058.76|2059.63|2058.13|0
1615186200000|2021-03-08 06:50:00|2060.27|2058.77|2059.75|2058.25|2060.32|2058.82|2059.75|2058.25|0
1615186500000|2021-03-08 06:55:00|2059.76|2058.26|2059.74|2058.24|2060.3|2058.8|2059.33|2057.83|0
1615186800000|2021-03-08 07:00:00|2059.6|2058.1|2061.35|2059.85|2061.5|2060|2058.25|2056.75|0
1615187100000|2021-03-08 07:05:00|2061.34|2059.84|2059.19|2057.69|2061.34|2059.84|2059.16|2057.66|0
1615187400000|2021-03-08 07:10:00|2059.2|2057.7|2058.37|2056.87|2059.67|2058.17|2057.46|2055.96|0
1615187700000|2021-03-08 07:15:00|2058.35|2056.85|2058.81|2057.31|2059.34|2057.84|2057.89|2056.39|0
1615188000000|2021-03-08 07:20:00|2058.8|2057.3|2057.26|2055.76|2059.33|2057.83|2057.21|2055.71|0
1615188300000|2021-03-08 07:25:00|2057.25|2055.75|2058.3|2056.8|2058.81|2057.31|2056.77|2055.27|0
1615188600000|2021-03-08 07:30:00|2058.29|2056.79|2055.81|2054.41|2059.2|2057.7|2055.81|2054.41|68
1615188900000|2021-03-08 07:35:00|2055.94|2054.54|2057.81|2056.41|2057.81|2056.41|2055.19|2053.79|56
1615189200000|2021-03-08 07:40:00|2058.31|2056.91|2057.19|2055.79|2058.56|2057.16|2057.06|2055.66|19
1615189500000|2021-03-08 07:45:00|2057.31|2055.91|2057.56|2056.16|2058.19|2056.79|2057.31|2055.91|25
1615189800000|2021-03-08 07:50:00|2057.69|2056.29|2058.69|2057.29|2058.69|2057.29|2057.69|2056.29|6
1615190100000|2021-03-08 07:55:00|2058.58|2057.08|2058.95|2057.45|2058.95|2057.45|2056.51|2055.01|0
1615190400000|2021-03-08 08:00:00|2058.82|2057.32|2062.99|2062.49|2065.99|2065.49|2058.48|2056.98|3459
1615190700000|2021-03-08 08:05:00|2063.24|2062.74|2057.86|2057.36|2063.49|2062.99|2057.74|2057.24|2146
1615191000000|2021-03-08 08:10:00|2057.99|2057.49|2060.99|2060.49|2061.24|2060.74|2056.49|2055.99|2040
1615191300000|2021-03-08 08:15:00|2061.11|2060.61|2056.86|2056.36|2062.49|2061.99|2056.24|2055.74|1744
1615191600000|2021-03-08 08:20:00|2056.99|2056.49|2060.11|2059.61|2061.74|2061.24|2056.49|2055.99|1038
1615191900000|2021-03-08 08:25:00|2059.99|2059.49|2061.61|2061.11|2062.74|2062.24|2058.74|2058.24|1013
1615192200000|2021-03-08 08:30:00|2061.49|2060.99|2064.24|2063.74|2064.24|2063.74|2059.74|2059.24|1125
1615192500000|2021-03-08 08:35:00|2064.11|2063.61|2065.36|2064.86|2065.49|2064.99|2060.74|2060.24|1312
1615192800000|2021-03-08 08:40:00|2065.61|2065.11|2065.74|2065.24|2068.24|2067.74|2064.86|2064.36|1338
1615193100000|2021-03-08 08:45:00|2065.86|2065.36|2065.99|2065.49|2067.24|2066.74|2064.74|2064.24|712
1615193400000|2021-03-08 08:50:00|2066.24|2065.74|2070.49|2069.99|2070.49|2069.99|2065.74|2065.24|1075
1615193700000|2021-03-08 08:55:00|2070.61|2070.11|2069.74|2069.24|2071.74|2071.24|2069.49|2068.99|1182
1615194000000|2021-03-08 09:00:00|2069.86|2069.36|2068.99|2068.49|2070.49|2069.99|2068.49|2067.99|804
1615194300000|2021-03-08 09:05:00|2068.74|2068.24|2067.49|2066.99|2068.99|2068.49|2065.24|2064.74|1189
1615194600000|2021-03-08 09:10:00|2067.36|2066.86|2066.86|2066.36|2068.49|2067.99|2065.74|2065.24|627
1615194900000|2021-03-08 09:15:00|2066.99|2066.49|2067.74|2067.24|2068.61|2068.11|2066.61|2066.11|827
1615195200000|2021-03-08 09:20:00|2067.86|2067.36|2063.74|2063.24|2067.99|2067.49|2062.74|2062.24|1040
1615195500000|2021-03-08 09:25:00|2063.61|2063.11|2063.49|2062.99|2064.74|2064.24|2062.74|2062.24|1037
1615195800000|2021-03-08 09:30:00|2063.61|2063.11|2064.74|2064.24|2064.99|2064.49|2062.49|2061.99|389
1615196100000|2021-03-08 09:35:00|2064.99|2064.49|2065.99|2065.49|2066.24|2065.74|2064.24|2063.74|604
1615196400000|2021-03-08 09:40:00|2065.74|2065.24|2068.74|2068.24|2068.74|2068.24|2065.24|2064.74|510
1615196700000|2021-03-08 09:45:00|2068.99|2068.49|2068.99|2068.49|2069.99|2069.49|2067.11|2066.61|633
1615197000000|2021-03-08 09:50:00|2069.11|2068.61|2068.61|2068.11|2069.49|2068.99|2067.74|2067.24|337
1615197300000|2021-03-08 09:55:00|2068.49|2067.99|2067.99|2067.49|2069.24|2068.74|2067.49|2066.99|637
1615197600000|2021-03-08 10:00:00|2067.86|2067.36|2068.49|2067.99|2069.24|2068.74|2067.49|2066.99|304
1615197900000|2021-03-08 10:05:00|2068.74|2068.24|2068.49|2067.99|2068.99|2068.49|2067.99|2067.49|318
1615198200000|2021-03-08 10:10:00|2068.61|2068.11|2066.74|2066.24|2068.74|2068.24|2066.74|2066.24|401
1615198500000|2021-03-08 10:15:00|2066.86|2066.36|2066.86|2066.36|2067.11|2066.61|2066.24|2065.74|312
1615198800000|2021-03-08 10:20:00|2066.99|2066.49|2067.49|2066.99|2068.11|2067.61|2066.99|2066.49|610
1615199100000|2021-03-08 10:25:00|2067.61|2067.11|2068.49|2067.99|2068.74|2068.24|2067.61|2067.11|230
1615199400000|2021-03-08 10:30:00|2068.36|2067.86|2071.99|2071.49|2072.36|2071.86|2067.99|2067.49|671
1615199700000|2021-03-08 10:35:00|2072.11|2071.61|2070.74|2070.24|2073.24|2072.74|2070.74|2070.24|778
1615200000000|2021-03-08 10:40:00|2070.61|2070.11|2069.74|2069.24|2070.74|2070.24|2068.99|2068.49|583
1615200300000|2021-03-08 10:45:00|2069.49|2068.99|2070.36|2069.86|2070.86|2070.36|2069.24|2068.74|524
1615200600000|2021-03-08 10:50:00|2070.49|2069.99|2071.36|2070.86|2072.61|2072.11|2069.99|2069.49|493
1615200900000|2021-03-08 10:55:00|2071.49|2070.99|2071.99|2071.49|2072.99|2072.49|2071.49|2070.99|235
1615201200000|2021-03-08 11:00:00|2072.11|2071.61|2072.49|2071.99|2073.49|2072.99|2071.99|2071.49|430
1615201500000|2021-03-08 11:05:00|2072.61|2072.11|2074.49|2073.99|2074.49|2073.99|2072.49|2071.99|321
1615201800000|2021-03-08 11:10:00|2074.61|2074.11|2076.24|2075.74|2076.49|2075.99|2074.61|2074.11|686
1615202100000|2021-03-08 11:15:00|2076.36|2075.86|2075.24|2074.74|2076.61|2076.11|2074.86|2074.36|1028
1615202400000|2021-03-08 11:20:00|2075.11|2074.61|2075.49|2074.99|2075.74|2075.24|2073.74|2073.24|762
1615202700000|2021-03-08 11:25:00|2075.61|2075.11|2072.99|2072.49|2076.49|2075.99|2072.86|2072.36|597
1615203000000|2021-03-08 11:30:00|2073.11|2072.61|2075.24|2074.74|2075.49|2074.99|2072.74|2072.24|751
1615203300000|2021-03-08 11:35:00|2075.36|2074.86|2075.49|2074.99|2075.99|2075.49|2073.74|2073.24|451
1615203600000|2021-03-08 11:40:00|2075.24|2074.74|2074.99|2074.49|2075.86|2075.36|2074.49|2073.99|265
1615203900000|2021-03-08 11:45:00|2075.11|2074.61|2076.74|2076.24|2077.24|2076.74|2075.11|2074.61|223
1615204200000|2021-03-08 11:50:00|2076.86|2076.36|2076.11|2075.61|2076.99|2076.49|2074.99|2074.49|756
1615204500000|2021-03-08 11:55:00|2076.24|2075.74|2077.74|2077.24|2077.74|2077.24|2075.74|2075.24|329
1615204800000|2021-03-08 12:00:00|2077.61|2077.11|2075.99|2075.49|2078.24|2077.74|2075.49|2074.99|460
1615205100000|2021-03-08 12:05:00|2075.86|2075.36|2076.99|2076.49|2077.36|2076.86|2075.74|2075.24|251
1615205400000|2021-03-08 12:10:00|2077.11|2076.61|2077.24|2076.74|2078.49|2077.99|2076.99|2076.49|386
1615205700000|2021-03-08 12:15:00|2077.11|2076.61|2077.74|2077.24|2078.24|2077.74|2076.24|2075.74|337
1615206000000|2021-03-08 12:20:00|2077.86|2077.36|2078.24|2077.74|2078.49|2077.99|2076.99|2076.49|217
1615206300000|2021-03-08 12:25:00|2077.99|2077.49|2077.49|2076.99|2078.99|2078.49|2077.49|2076.99|329
1615206600000|2021-03-08 12:30:00|2077.61|2077.11|2075.99|2075.49|2077.74|2077.24|2074.86|2074.36|458
1615206900000|2021-03-08 12:35:00|2076.11|2075.61|2075.74|2075.24|2076.61|2076.11|2075.49|2074.99|323
1615207200000|2021-03-08 12:40:00|2075.69|2075.19|2074.44|2073.94|2075.69|2075.19|2074.19|2073.69|280
1615207500000|2021-03-08 12:45:00|2074.69|2074.19|2075.44|2074.94|2075.69|2075.19|2073.69|2073.19|258
1615207800000|2021-03-08 12:50:00|2075.56|2075.06|2075.94|2075.44|2076.44|2075.94|2074.94|2074.44|370
1615208100000|2021-03-08 12:55:00|2076.06|2075.56|2076.69|2076.19|2076.69|2076.19|2075.69|2075.19|115
1615208400000|2021-03-08 13:00:00|2076.44|2075.94|2077.06|2076.56|2077.06|2076.56|2075.44|2074.94|354
1615208700000|2021-03-08 13:05:00|2077.19|2076.69|2077.19|2076.69|2077.94|2077.44|2076.94|2076.44|305
1615209000000|2021-03-08 13:10:00|2077.31|2076.81|2078.94|2078.44|2079.19|2078.69|2076.94|2076.44|355
1615209300000|2021-03-08 13:15:00|2079.06|2078.56|2078.69|2078.19|2079.69|2079.19|2077.56|2077.06|468
1615209600000|2021-03-08 13:20:00|2078.81|2078.31|2078.44|2077.94|2079.06|2078.56|2078.06|2077.56|286
1615209900000|2021-03-08 13:25:00|2078.56|2078.06|2079.94|2079.44|2079.94|2079.44|2078.19|2077.69|546
1615210200000|2021-03-08 13:30:00|2079.69|2079.19|2080.19|2079.69|2080.44|2079.94|2079.19|2078.69|395
1615210500000|2021-03-08 13:35:00|2080.06|2079.56|2079.56|2079.06|2080.06|2079.56|2078.19|2077.69|325
1615210800000|2021-03-08 13:40:00|2079.69|2079.19|2079.31|2078.81|2080.19|2079.69|2079.19|2078.69|232
1615211100000|2021-03-08 13:45:00|2079.19|2078.69|2079.94|2079.44|2079.94|2079.44|2078.69|2078.19|696
1615211400000|2021-03-08 13:50:00|2080.06|2079.56|2080.94|2080.44|2080.94|2080.44|2079.69|2079.19|211
1615211700000|2021-03-08 13:55:00|2081.06|2080.56|2082.69|2082.19|2082.69|2082.19|2080.69|2080.19|370
1615212000000|2021-03-08 14:00:00|2082.56|2082.06|2082.94|2082.44|2083.44|2082.94|2082.19|2081.69|707
1615212300000|2021-03-08 14:05:00|2083.06|2082.56|2084.19|2083.69|2084.94|2084.44|2083.06|2082.56|1085
1615212600000|2021-03-08 14:10:00|2083.94|2083.44|2083.94|2083.44|2084.69|2084.19|2083.44|2082.94|599
1615212900000|2021-03-08 14:15:00|2084.19|2083.69|2083.44|2082.94|2084.69|2084.19|2082.69|2082.19|1004
1615213200000|2021-03-08 14:20:00|2083.31|2082.81|2082.44|2081.94|2083.44|2082.94|2081.56|2081.06|496
1615213500000|2021-03-08 14:25:00|2082.31|2081.81|2082.94|2082.44|2083.44|2082.94|2082.19|2081.69|583
1615213800000|2021-03-08 14:30:00|2083.06|2082.56|2081.19|2080.69|2083.44|2082.94|2080.94|2080.44|1595
1615214100000|2021-03-08 14:35:00|2081.06|2080.56|2089.31|2088.81|2089.44|2088.94|2081.06|2080.56|2058
1615214400000|2021-03-08 14:40:00|2089.44|2088.94|2089.94|2089.44|2091.19|2090.69|2089.19|2088.69|1808
1615214700000|2021-03-08 14:45:00|2090.06|2089.56|2088.44|2087.94|2091.81|2091.31|2088.31|2087.81|2037
1615215000000|2021-03-08 14:50:00|2088.31|2087.81|2092.19|2091.69|2092.94|2092.44|2088.06|2087.56|1833
1615215300000|2021-03-08 14:55:00|2092.44|2091.94|2092.94|2092.44|2094.81|2094.31|2089.94|2089.44|2483
1615215600000|2021-03-08 15:00:00|2093.06|2092.56|2093.69|2093.19|2095.44|2094.94|2091.31|2090.81|2740
1615215900000|2021-03-08 15:05:00|2093.44|2092.94|2098.94|2098.44|2099.06|2098.56|2093.44|2092.94|1792
1615216200000|2021-03-08 15:10:00|2099.06|2098.56|2098.19|2097.69|2099.94|2099.44|2096.81|2096.31|2400
1615216500000|2021-03-08 15:15:00|2098.44|2097.94|2099.69|2099.19|2099.69|2099.19|2096.31|2095.81|1578
1615216800000|2021-03-08 15:20:00|2099.81|2099.31|2097.82|2097.32|2100.94|2100.44|2097.07|2096.57|1371
1615217100000|2021-03-08 15:25:00|2098.07|2097.57|2099.44|2098.94|2100.57|2100.07|2097.82|2097.32|1359
1615217400000|2021-03-08 15:30:00|2099.57|2099.07|2100.32|2099.82|2100.82|2100.32|2098.57|2098.07|1404
1615217700000|2021-03-08 15:35:00|2100.44|2099.94|2100.57|2100.07|2101.32|2100.82|2098.57|2098.07|1645
1615218000000|2021-03-08 15:40:00|2100.19|2099.69|2104.82|2104.32|2104.94|2104.44|2100.19|2099.69|2607
1615218300000|2021-03-08 15:45:00|2104.94|2104.44|2105.07|2104.57|2107.07|2106.57|2104.32|2103.82|3275
1615218600000|2021-03-08 15:50:00|2105.19|2104.69|2104.07|2103.57|2106.82|2106.32|2103.57|2103.07|1617
1615218900000|2021-03-08 15:55:00|2104.19|2103.69|2104.32|2103.82|2106.57|2106.07|2103.69|2103.19|1807
1615219200000|2021-03-08 16:00:00|2104.57|2104.07|2103.82|2103.32|2106.32|2105.82|2103.32|2102.82|1925
1615219500000|2021-03-08 16:05:00|2103.69|2103.19|2102.32|2101.82|2105.07|2104.57|2102.07|2101.57|2547
1615219800000|2021-03-08 16:10:00|2102.44|2101.94|2101.07|2100.57|2102.82|2102.32|2100.82|2100.32|3204
1615220100000|2021-03-08 16:15:00|2100.82|2100.32|2102.57|2102.07|2103.32|2102.82|2100.57|2100.07|3487
1615220400000|2021-03-08 16:20:00|2102.69|2102.19|2104.4|2102.9|2104.4|2103.57|2102.07|2101.57|5213
1615220700000|2021-03-08 16:25:00|2104.38|2102.88|2105.1|2103.6|2105.6|2104.1|2103.76|2102.26|2078
1615221000000|2021-03-08 16:30:00|2105.11|2103.61|2102.77|2101.37|2106.08|2104.58|2101.89|2100.49|300
1615221300000|2021-03-08 16:35:00|2102.64|2101.24|2102.39|2100.99|2102.77|2101.37|2101.89|2100.49|143
1615221600000|2021-03-08 16:40:00|2102.27|2100.87|2101.77|2100.37|2102.52|2101.12|2101.77|2100.37|51
1615221900000|2021-03-08 16:45:00|2101.64|2100.24|2101.89|2100.49|2101.89|2100.49|2101.02|2099.62|14
1615222200000|2021-03-08 16:50:00|2101.77|2100.37|2102.02|2100.62|2102.27|2100.87|2101.77|2100.37|3
1615222500000|2021-03-08 16:55:00|2102.14|2100.74|2101.79|2100.29|2102.39|2100.99|2101.77|2100.29|4
1615222800000|2021-03-08 17:00:00|2101.8|2100.3|2101.72|2100.22|2103.44|2101.94|2101.68|2100.18|0
1615223100000|2021-03-08 17:05:00|2101.71|2100.21|2103.34|2101.84|2103.91|2102.41|2101.16|2099.66|0
1615223400000|2021-03-08 17:10:00|2103.32|2101.82|2102.81|2101.31|2103.97|2102.47|2102.23|2100.73|0
1615223700000|2021-03-08 17:15:00|2102.95|2101.45|2103.67|2102.17|2105.44|2103.94|2102.11|2100.61|0
1615224000000|2021-03-08 17:20:00|2103.68|2102.18|2107.08|2105.58|2107.11|2105.61|2103.66|2102.16|0
1615224300000|2021-03-08 17:25:00|2107.1|2105.6|2108.14|2106.64|2108.16|2106.66|2107.04|2105.54|0
1615224600000|2021-03-08 17:30:00|2108.12|2106.62|2107.83|2106.33|2108.4|2106.9|2107.14|2105.64|0
1615224900000|2021-03-08 17:35:00|2107.84|2106.34|2106.68|2105.18|2108.39|2106.89|2106.68|2105.18|0
1615225200000|2021-03-08 17:40:00|2106.7|2105.2|2107.65|2106.15|2108.34|2106.84|2106.68|2105.18|0
1615225500000|2021-03-08 17:45:00|2107.66|2106.16|2109.2|2107.7|2109.78|2108.28|2107.63|2106.13|0
1615225800000|2021-03-08 17:50:00|2109.19|2107.69|2108.16|2106.66|2110.22|2108.72|2108.08|2106.58|0
1615226100000|2021-03-08 17:55:00|2108.14|2106.64|2107|2105.5|2108.17|2106.67|2106.97|2105.47|0
1615226400000|2021-03-08 18:00:00|2107.02|2105.52|2108.08|2106.58|2108.14|2106.64|2107|2105.5|0
1615226700000|2021-03-08 18:05:00|2108.1|2106.6|2108.11|2106.61|2108.73|2107.23|2107.57|2106.07|0
1615227000000|2021-03-08 18:10:00|2108.13|2106.63|2108.72|2107.22|2109.22|2107.72|2106.5|2105|0
1615227300000|2021-03-08 18:15:00|2108.74|2107.24|2109.16|2107.66|2109.78|2108.28|2108.68|2107.18|0
1615227600000|2021-03-08 18:20:00|2109.18|2107.68|2109.14|2107.64|2109.7|2108.2|2108.63|2107.13|0
1615227900000|2021-03-08 18:25:00|2109.13|2107.63|2109.07|2107.57|2109.66|2108.16|2108.53|2107.03|0
1615228200000|2021-03-08 18:30:00|2109.06|2107.56|2107.86|2106.36|2109.57|2108.07|2107.35|2105.85|0
1615228500000|2021-03-08 18:35:00|2107.85|2106.35|2108.15|2106.65|2108.92|2107.42|2107.68|2106.18|0
1615228800000|2021-03-08 18:40:00|2108.14|2106.64|2106.05|2104.55|2108.18|2106.68|2106.05|2104.55|0
1615229100000|2021-03-08 18:45:00|2106.19|2104.69|2103.91|2102.41|2106.55|2105.05|2103.37|2101.87|0
1615229400000|2021-03-08 18:50:00|2103.9|2102.4|2102.72|2101.22|2103.97|2102.47|2101.37|2099.87|0
1615229700000|2021-03-08 18:55:00|2102.74|2101.24|2101.17|2099.67|2102.74|2101.24|2101|2099.5|0
1615230000000|2021-03-08 19:00:00|2101.16|2099.66|2102.32|2100.82|2102.36|2100.86|2100.65|2099.15|0
1615230300000|2021-03-08 19:05:00|2102.29|2100.79|2104.02|2102.52|2104.62|2103.12|2101.72|2100.22|0
1615230600000|2021-03-08 19:10:00|2103.97|2102.47|2104.98|2103.48|2105.13|2103.63|2103.45|2101.95|0
1615230900000|2021-03-08 19:15:00|2104.99|2103.49|2103.98|2102.48|2105.68|2104.18|2103.4|2101.9|0
1615231200000|2021-03-08 19:20:00|2103.97|2102.47|2104.95|2103.45|2104.99|2103.49|2103.8|2102.3|0
1615231500000|2021-03-08 19:25:00|2104.93|2103.43|2106.57|2105.07|2106.64|2105.14|2104.91|2103.41|0
1615231800000|2021-03-08 19:30:00|2106.58|2105.08|2106.06|2104.56|2107.2|2105.7|2106.05|2104.55|0
1615232100000|2021-03-08 19:35:00|2106.05|2104.55|2104.45|2102.95|2106.22|2104.72|2104.45|2102.95|0
1615232400000|2021-03-08 19:40:00|2104.47|2102.97|2101.25|2099.75|2105.02|2103.52|2101.16|2099.66|0
1615232700000|2021-03-08 19:45:00|2101.26|2099.76|2100.09|2098.59|2101.79|2100.29|2100.02|2098.52|0
1615233000000|2021-03-08 19:50:00|2100.08|2098.58|2101.29|2099.79|2101.83|2100.33|2100.02|2098.52|0
1615233300000|2021-03-08 19:55:00|2101.28|2099.78|2102.8|2101.3|2102.81|2101.31|2101.26|2099.76|0
1615233600000|2021-03-08 20:00:00|2102.79|2101.29|2098.96|2097.46|2102.79|2101.29|2098.83|2097.33|0
1615233900000|2021-03-08 20:05:00|2098.95|2097.45|2099.01|2097.51|2100.05|2098.55|2098.45|2096.95|0
1615234200000|2021-03-08 20:10:00|2099.15|2097.65|2100.08|2098.58|2100.13|2098.63|2098.89|2097.39|0
1615234500000|2021-03-08 20:15:00|2100.07|2098.57|2097.35|2095.85|2100.18|2098.68|2096.84|2095.34|0
1615234800000|2021-03-08 20:20:00|2097.36|2095.86|2098.78|2097.28|2099.33|2097.83|2097.36|2095.86|0
1615235100000|2021-03-08 20:25:00|2098.81|2097.31|2098.19|2096.69|2099.42|2097.92|2098.19|2096.69|0
1615235400000|2021-03-08 20:30:00|2098.22|2096.72|2100.05|2098.55|2101.12|2099.62|2098.17|2096.67|0
1615235700000|2021-03-08 20:35:00|2100.06|2098.56|2100.36|2098.86|2100.98|2099.48|2099.9|2098.4|0
1615236000000|2021-03-08 20:40:00|2100.34|2098.84|2100.78|2099.28|2101.44|2099.94|2099.74|2098.24|0
1615236300000|2021-03-08 20:45:00|2100.79|2099.29|2099.43|2097.93|2101.39|2099.89|2098.33|2096.83|0
1615236600000|2021-03-08 20:50:00|2099.48|2097.98|2098.43|2096.93|2100.09|2098.59|2098.29|2096.79|0
1615236900000|2021-03-08 20:55:00|2098.41|2096.91|2096.86|2095.36|2098.98|2097.48|2094.35|2092.85|0
1615237200000|2021-03-08 21:00:00|2096.84|2095.34|2099.01|2097.51|2100.48|2098.98|2096.8|2095.3|0
1615237500000|2021-03-08 21:05:00|2099|2097.5|2099.86|2098.36|2100.02|2098.52|2097.98|2096.48|0
1615237800000|2021-03-08 21:10:00|2099.88|2098.38|2101.85|2100.35|2102.81|2101.31|2099.86|2098.36|0
1615238100000|2021-03-08 21:15:00|2101.83|2100.33|2101.57|2100.07|2101.95|2100.45|2101.37|2099.87|0
1615238400000|2021-03-08 21:20:00|2101.62|2100.12|2102.69|2101.19|2102.78|2101.28|2101.53|2100.03|0
1615238700000|2021-03-08 21:25:00|2102.78|2101.28|2102.65|2101.15|2102.78|2101.28|2102.65|2101.15|0
1615239000000|2021-03-08 21:30:00|2102.63|2101.13|2103.43|2101.93|2103.88|2102.38|2102.28|2100.78|0
1615239300000|2021-03-08 21:35:00|2103.41|2101.91|2103.66|2102.16|2104.32|2102.82|2103.22|2101.72|0
1615239600000|2021-03-08 21:40:00|2103.64|2102.14|2102.09|2100.59|2103.77|2102.27|2102.09|2100.59|0
1615239900000|2021-03-08 21:45:00|2102.11|2100.61|2103.06|2101.56|2103.21|2101.71|2102.09|2100.59|0
1615240200000|2021-03-08 21:50:00|2103.08|2101.58|2102.65|2101.15|2103.31|2101.81|2102.09|2100.59|0
1615240500000|2021-03-08 21:55:00|2102.73|2101.23|2102.44|2100.94|2103.21|2101.71|2102.3|2100.8|0
1615240800000|2021-03-08 22:00:00|2102.53|2101.03|2102.57|2101.07|2102.65|2101.15|2102.53|2101.03|0
1615241100000|2021-03-08 22:05:00|2102.61|2101.11|2102.57|2101.07|2102.61|2101.11|2102.49|2100.99|0
1615241400000|2021-03-08 22:10:00|2102.61|2101.11|2102.54|2101.04|2102.74|2101.24|2102.53|2101.03|0
1615241700000|2021-03-08 22:15:00|2102.41|2100.91|2102.54|2101.04|2102.54|2101.04|2102.33|2100.83|0
1615242000000|2021-03-08 22:20:00|2102.58|2101.08|2102.66|2101.16|2102.66|2101.16|2102.54|2101.04|0
1615242300000|2021-03-08 22:25:00|2102.71|2101.21|2102.87|2101.37|2102.96|2101.46|2102.71|2101.21|0
1615242600000|2021-03-08 22:30:00|2102.79|2101.29|2102.75|2101.25|2102.87|2101.37|2102.54|2101.04|0
1615242900000|2021-03-08 22:35:00|2102.66|2101.16|2102.45|2100.95|2102.66|2101.16|2102.41|2100.91|0
1615243200000|2021-03-08 22:40:00|2102.62|2101.12|2102.66|2101.16|2102.71|2101.21|2102.5|2101|0
1615243500000|2021-03-08 22:45:00|2102.58|2101.08|2102.55|2101.05|2102.76|2101.26|2102.5|2101|0
1615243800000|2021-03-08 22:50:00|2102.59|2101.09|2102.75|2101.25|2102.75|2101.25|2102.58|2101.08|0
1615244100000|2021-03-08 22:55:00|2102.92|2101.42|2102.92|2101.42|2103.08|2101.58|2102.71|2101.21|0
1615244400000|2021-03-08 23:00:00|2103.11|2101.61|2104.84|2103.34|2104.89|2103.39|2102.82|2101.32|0
1615244700000|2021-03-08 23:05:00|2104.82|2103.32|2106.94|2105.44|2107.04|2105.54|2104.74|2103.24|0
1615245000000|2021-03-08 23:10:00|2106.96|2105.46|2107.7|2106.2|2107.8|2106.3|2106.79|2105.29|0
1615245300000|2021-03-08 23:15:00|2107.69|2106.19|2109.84|2108.34|2110.39|2108.89|2107.6|2106.1|0
1615245600000|2021-03-08 23:20:00|2109.86|2108.36|2109.43|2107.93|2110.54|2109.04|2109.18|2107.68|0
1615245900000|2021-03-08 23:25:00|2109.45|2107.95|2109.51|2108.01|2109.74|2108.24|2109.18|2107.68|0
1615246200000|2021-03-08 23:30:00|2109.53|2108.03|2109.3|2107.8|2109.97|2108.47|2109|2107.5|0
1615246500000|2021-03-08 23:35:00|2109.28|2107.78|2110.42|2108.92|2110.47|2108.97|2109.06|2107.56|0
1615246800000|2021-03-08 23:40:00|2110.46|2108.96|2110.1|2108.6|2110.81|2109.31|2109.8|2108.3|0
1615247100000|2021-03-08 23:45:00|2110.09|2108.59|2110.12|2108.62|2110.6|2109.1|2109.59|2108.09|0
1615247400000|2021-03-08 23:50:00|2110.11|2108.61|2109.56|2108.06|2110.12|2108.62|2108.44|2106.94|0
1615247700000|2021-03-08 23:55:00|2109.57|2108.07|2108.94|2107.44|2110.57|2109.07|2108.89|2107.39|0
1615248000000|2021-03-09 00:00:00|2108.95|2107.45|2108.64|2107.14|2109.65|2108.15|2108.08|2106.58|0
1615248300000|2021-03-09 00:05:00|2108.63|2107.13|2109.06|2107.56|2109.31|2107.81|2107.32|2105.82|0
1615248600000|2021-03-09 00:10:00|2109.07|2107.57|2108.75|2107.25|2110.83|2109.33|2108.6|2107.1|0
1615248900000|2021-03-09 00:15:00|2108.77|2107.27|2103.22|2101.72|2108.95|2107.45|2102.27|2100.77|0
1615249200000|2021-03-09 00:20:00|2103.25|2101.75|2103.13|2101.63|2103.7|2102.2|2102.65|2101.15|0
1615249500000|2021-03-09 00:25:00|2103.15|2101.65|2102.58|2101.08|2103.65|2102.15|2102.11|2100.61|0
1615249800000|2021-03-09 00:30:00|2102.51|2101.01|2101.64|2100.14|2103.16|2101.66|2101.57|2100.07|0
1615250100000|2021-03-09 00:35:00|2101.66|2100.16|2101|2099.5|2102.12|2100.62|2100.47|2098.97|0
1615250400000|2021-03-09 00:40:00|2101.01|2099.51|2102.04|2100.54|2102.53|2101.03|2100.97|2099.47|0
1615250700000|2021-03-09 00:45:00|2102.03|2100.53|2102.65|2101.15|2103.64|2102.14|2101.54|2100.04|0
1615251000000|2021-03-09 00:50:00|2102.64|2101.14|2102.64|2101.14|2102.91|2101.41|2101.65|2100.15|0
1615251300000|2021-03-09 00:55:00|2102.65|2101.15|2102.64|2101.14|2102.94|2101.44|2102.08|2100.58|0
1615251600000|2021-03-09 01:00:00|2102.65|2101.15|2105.3|2103.8|2105.3|2103.8|2101.55|2100.05|0
1615251900000|2021-03-09 01:05:00|2105.29|2103.79|2107.1|2105.6|2107.37|2105.87|2105.24|2103.74|0
1615252200000|2021-03-09 01:10:00|2107.03|2105.53|2105.86|2104.36|2107.37|2105.87|2105.83|2104.33|0
1615252500000|2021-03-09 01:15:00|2105.87|2104.37|2104.85|2103.35|2106.4|2104.9|2104.82|2103.32|0
1615252800000|2021-03-09 01:20:00|2104.84|2103.34|2104.22|2102.72|2105.33|2103.83|2103.71|2102.21|0
1615253100000|2021-03-09 01:25:00|2104.21|2102.71|2102.63|2101.13|2104.25|2102.75|2102.14|2100.64|0
1615253400000|2021-03-09 01:30:00|2102.64|2101.14|2100.14|2098.64|2103.17|2101.67|2100.12|2098.62|0
1615253700000|2021-03-09 01:35:00|2100.12|2098.62|2099.04|2097.54|2101.15|2099.65|2098.8|2097.3|0
1615254000000|2021-03-09 01:40:00|2099.05|2097.55|2098.09|2096.59|2099.56|2098.06|2098.06|2096.56|0
1615254300000|2021-03-09 01:45:00|2098.08|2096.58|2098.49|2096.99|2100.12|2098.62|2098.06|2096.56|0
1615254600000|2021-03-09 01:50:00|2098.5|2097|2099.81|2098.31|2100.08|2098.58|2098.49|2096.99|0
1615254900000|2021-03-09 01:55:00|2099.88|2098.38|2098.53|2097.03|2100.08|2098.58|2098.02|2096.52|0
1615255200000|2021-03-09 02:00:00|2098.52|2097.02|2102.5|2101|2102.51|2101.01|2098.5|2097|0
1615255500000|2021-03-09 02:05:00|2102.49|2100.99|2103.68|2102.18|2103.68|2102.18|2102|2100.5|0
1615255800000|2021-03-09 02:10:00|2103.71|2102.21|2104.66|2103.16|2104.71|2103.21|2103.16|2101.66|0
1615256100000|2021-03-09 02:15:00|2104.69|2103.19|2105.53|2104.03|2106.13|2104.63|2104.69|2103.19|0
1615256400000|2021-03-09 02:20:00|2105.54|2104.04|2103.57|2102.07|2105.57|2104.07|2103.52|2102.02|0
1615256700000|2021-03-09 02:25:00|2103.55|2102.05|2103.16|2101.66|2104.15|2102.65|2102.66|2101.16|0
1615257000000|2021-03-09 02:30:00|2103.17|2101.67|2102.7|2101.2|2104.74|2103.24|2102.15|2100.65|0
1615257300000|2021-03-09 02:35:00|2102.69|2101.19|2102.25|2100.75|2103.22|2101.72|2101.74|2100.24|0
1615257600000|2021-03-09 02:40:00|2102.23|2100.73|2103.74|2102.24|2103.77|2102.27|2100.16|2098.66|0
1615257900000|2021-03-09 02:45:00|2103.76|2102.26|2104.28|2102.78|2104.81|2103.31|2102.72|2101.22|0
1615258200000|2021-03-09 02:50:00|2104.27|2102.77|2105.32|2103.82|2105.35|2103.85|2104.25|2102.75|0
1615258500000|2021-03-09 02:55:00|2105.31|2103.81|2105.79|2104.29|2105.86|2104.36|2104.8|2103.3|0
1615258800000|2021-03-09 03:00:00|2105.72|2104.22|2104.85|2103.35|2106.33|2104.83|2104.82|2103.32|0
1615259100000|2021-03-09 03:05:00|2104.84|2103.34|2106.42|2104.92|2106.42|2104.92|2104.82|2103.32|0
1615259400000|2021-03-09 03:10:00|2106.43|2104.93|2107.87|2106.37|2107.87|2106.37|2106.39|2104.89|0
1615259700000|2021-03-09 03:15:00|2107.85|2106.35|2107.6|2106.1|2107.85|2106.35|2106.81|2105.31|0
1615260000000|2021-03-09 03:20:00|2107.67|2106.17|2107.34|2105.84|2108.35|2106.85|2106.81|2105.31|0
1615260300000|2021-03-09 03:25:00|2107.35|2105.85|2108.34|2106.84|2108.37|2106.87|2107.28|2105.78|0
1615260600000|2021-03-09 03:30:00|2108.33|2106.83|2108.85|2107.35|2108.85|2107.35|2107.32|2105.82|0
1615260900000|2021-03-09 03:35:00|2108.86|2107.36|2108.83|2107.33|2109.89|2108.39|2108.82|2107.32|0
1615261200000|2021-03-09 03:40:00|2108.84|2107.34|2108.44|2106.94|2109.47|2107.97|2108.39|2106.89|0
1615261500000|2021-03-09 03:45:00|2108.46|2106.96|2107.75|2106.25|2108.98|2107.48|2107.49|2105.99|0
1615261800000|2021-03-09 03:50:00|2107.68|2106.18|2108.07|2106.57|2109.08|2107.58|2107.52|2106.02|0
1615262100000|2021-03-09 03:55:00|2108.08|2106.58|2108.15|2106.65|2108.15|2106.65|2107.56|2106.06|0
1615262400000|2021-03-09 04:00:00|2108.16|2106.66|2109.61|2108.11|2109.62|2108.12|2108.16|2106.66|0
1615262700000|2021-03-09 04:05:00|2109.6|2108.1|2108.63|2107.13|2109.65|2108.15|2108.63|2107.13|0
1615263000000|2021-03-09 04:10:00|2108.62|2107.12|2107.14|2105.64|2108.69|2107.19|2107.14|2105.64|0
1615263300000|2021-03-09 04:15:00|2107.15|2105.65|2106.17|2104.67|2107.18|2105.68|2105.67|2104.17|0
1615263600000|2021-03-09 04:20:00|2106.19|2104.69|2105.7|2104.2|2106.19|2104.69|2105.64|2104.14|0
1615263900000|2021-03-09 04:25:00|2105.69|2104.19|2105.22|2103.72|2105.7|2104.2|2104.69|2103.19|0
1615264200000|2021-03-09 04:30:00|2105.23|2103.73|2106.17|2104.67|2106.19|2104.69|2105.19|2103.69|0
1615264500000|2021-03-09 04:35:00|2106.18|2104.68|2105.66|2104.16|2106.19|2104.69|2105.66|2104.16|0
1615264800000|2021-03-09 04:40:00|2105.65|2104.15|2105.64|2104.14|2106.15|2104.65|2105.6|2104.1|0
1615265100000|2021-03-09 04:45:00|2105.66|2104.16|2106.18|2104.68|2106.2|2104.7|2105.61|2104.11|0
1615265400000|2021-03-09 04:50:00|2106.15|2104.65|2106.13|2104.63|2106.64|2105.14|2106.09|2104.59|0
1615265700000|2021-03-09 04:55:00|2106.12|2104.62|2106.69|2105.19|2107.17|2105.67|2105.62|2104.12|0
1615266000000|2021-03-09 05:00:00|2106.75|2105.25|2106.76|2105.26|2107.27|2105.77|2106.23|2104.73|0
1615266300000|2021-03-09 05:05:00|2106.69|2105.19|2106.2|2104.7|2107.3|2105.8|2106.16|2104.66|0
1615266600000|2021-03-09 05:10:00|2106.18|2104.68|2106.65|2105.15|2106.85|2105.35|2106.09|2104.59|0
1615266900000|2021-03-09 05:15:00|2106.66|2105.16|2105.62|2104.12|2106.66|2105.16|2105.61|2104.11|0
1615267200000|2021-03-09 05:20:00|2105.61|2104.11|2105.31|2103.81|2105.61|2104.11|2105.08|2103.58|0
1615267500000|2021-03-09 05:25:00|2105.24|2103.74|2106.58|2105.08|2106.61|2105.11|2105.07|2103.57|0
1615267800000|2021-03-09 05:30:00|2106.56|2105.06|2106.06|2104.56|2107.09|2105.59|2106.05|2104.55|0
1615268100000|2021-03-09 05:35:00|2106.05|2104.55|2106|2104.5|2106.06|2104.56|2105.49|2103.99|0
1615268400000|2021-03-09 05:40:00|2105.99|2104.49|2105.53|2104.03|2106.55|2105.05|2105.49|2103.99|0
1615268700000|2021-03-09 05:45:00|2105.52|2104.02|2106.04|2104.54|2106.53|2105.03|2105.49|2103.99|0
1615269000000|2021-03-09 05:50:00|2106.03|2104.53|2105.98|2104.48|2106.55|2105.05|2105.49|2103.99|0
1615269300000|2021-03-09 05:55:00|2105.96|2104.46|2106|2104.5|2106.55|2105.05|2105.96|2104.46|0
1615269600000|2021-03-09 06:00:00|2106.01|2104.51|2107.95|2106.45|2107.96|2106.46|2105.48|2103.98|0
1615269900000|2021-03-09 06:05:00|2107.96|2106.46|2109.18|2107.68|2109.18|2107.68|2107.41|2105.91|0
1615270200000|2021-03-09 06:10:00|2109.11|2107.61|2108.81|2107.31|2109.89|2108.39|2108.8|2107.3|0
1615270500000|2021-03-09 06:15:00|2108.8|2107.3|2107.33|2105.83|2108.81|2107.31|2107.3|2105.8|0
1615270800000|2021-03-09 06:20:00|2107.4|2105.9|2107.2|2105.7|2107.83|2106.33|2106.73|2105.23|0
1615271100000|2021-03-09 06:25:00|2107.19|2105.69|2106.07|2104.57|2107.2|2105.7|2105.14|2103.64|0
1615271400000|2021-03-09 06:30:00|2106.06|2104.56|2107.07|2105.57|2107.07|2105.57|2105.56|2104.06|0
1615271700000|2021-03-09 06:35:00|2107.05|2105.55|2106.56|2105.06|2107.55|2106.05|2106.56|2105.06|0
1615272000000|2021-03-09 06:40:00|2106.55|2105.05|2104.99|2103.49|2106.61|2105.11|2104.97|2103.47|0
1615272300000|2021-03-09 06:45:00|2105.13|2103.63|2104.26|2102.76|2105.47|2103.97|2104.26|2102.76|0
1615272600000|2021-03-09 06:50:00|2104.27|2102.77|2105.69|2104.19|2105.69|2104.19|2103.7|2102.2|0
1615272900000|2021-03-09 06:55:00|2105.68|2104.18|2104.28|2102.78|2106.15|2104.65|2104.26|2102.76|0
1615273200000|2021-03-09 07:00:00|2104.26|2102.76|2101.96|2100.46|2105.24|2103.74|2101.47|2099.97|0
1615273500000|2021-03-09 07:05:00|2101.95|2100.45|2101.52|2100.02|2102.77|2101.27|2101.46|2099.96|0
1615273800000|2021-03-09 07:10:00|2101.51|2100.01|2101.64|2100.14|2102.11|2100.61|2101.01|2099.51|0
1615274100000|2021-03-09 07:15:00|2101.61|2100.11|2102.75|2101.25|2102.75|2101.25|2101.57|2100.07|0
1615274400000|2021-03-09 07:20:00|2102.91|2101.41|2102.75|2101.25|2103.7|2102.2|2102.15|2100.65|0
1615274700000|2021-03-09 07:25:00|2102.77|2101.27|2102.36|2100.86|2103.73|2102.23|2102.35|2100.85|0
1615275000000|2021-03-09 07:30:00|2102.38|2100.88|2100.89|2099.49|2103.23|2101.73|2099.89|2098.49|25
1615275300000|2021-03-09 07:35:00|2101.02|2099.62|2101.52|2100.12|2102.02|2100.62|2100.89|2099.49|12
1615275600000|2021-03-09 07:40:00|2101.77|2100.37|2101.02|2099.62|2101.77|2100.37|2100.89|2099.49|8
1615275900000|2021-03-09 07:45:00|2100.89|2099.49|2101.02|2099.62|2101.64|2100.24|2100.77|2099.37|3
1615276200000|2021-03-09 07:50:00|2101.14|2099.74|2101.89|2100.49|2102.02|2100.62|2100.89|2099.49|5
1615276500000|2021-03-09 07:55:00|2101.46|2099.96|2104.12|2102.62|2105|2103.5|2101.41|2099.91|0
1615276800000|2021-03-09 08:00:00|2104.1|2102.6|2100.94|2100.44|2104.19|2103.69|2099.57|2099.07|2343
1615277100000|2021-03-09 08:05:00|2101.19|2100.69|2104.07|2103.57|2104.32|2103.82|2098.57|2098.07|2298
1615277400000|2021-03-09 08:10:00|2104.19|2103.69|2101.32|2100.82|2104.57|2104.07|2100.19|2099.69|1332
1615277700000|2021-03-09 08:15:00|2101.19|2100.69|2100.32|2099.82|2102.07|2101.57|2099.57|2099.07|1475
1615278000000|2021-03-09 08:20:00|2100.19|2099.69|2101.57|2101.07|2101.82|2101.32|2099.07|2098.57|1689
1615278300000|2021-03-09 08:25:00|2101.44|2100.94|2102.57|2102.07|2102.82|2102.32|2100.82|2100.32|925
1615278600000|2021-03-09 08:30:00|2102.32|2101.82|2107.07|2106.57|2107.82|2107.32|2102.07|2101.57|1465
1615278900000|2021-03-09 08:35:00|2107.32|2106.82|2106.82|2106.32|2107.82|2107.32|2106.32|2105.82|1187
1615279200000|2021-03-09 08:40:00|2106.89|2106.39|2106.89|2106.39|2107.64|2107.14|2106.51|2106.01|849
1615279500000|2021-03-09 08:45:00|2107.01|2106.51|2107.14|2106.64|2107.39|2106.89|2106.64|2106.14|418
1615279800000|2021-03-09 08:50:00|2107.26|2106.76|2108.39|2107.89|2109.14|2108.64|2107.14|2106.64|735
1615280100000|2021-03-09 08:55:00|2108.51|2108.01|2109.14|2108.64|2110.14|2109.64|2108.14|2107.64|620
1615280400000|2021-03-09 09:00:00|2109.01|2108.51|2110.01|2109.51|2110.14|2109.64|2108.89|2108.39|424
1615280700000|2021-03-09 09:05:00|2109.89|2109.39|2110.76|2110.26|2111.39|2110.89|2109.64|2109.14|477
1615281000000|2021-03-09 09:10:00|2110.89|2110.39|2112.14|2111.64|2112.26|2111.76|2110.64|2110.14|650
1615281300000|2021-03-09 09:15:00|2112.26|2111.76|2112.89|2112.39|2112.89|2112.39|2111.64|2111.14|562
1615281600000|2021-03-09 09:20:00|2112.76|2112.26|2114.39|2113.89|2114.64|2114.14|2112.64|2112.14|813
1615281900000|2021-03-09 09:25:00|2114.26|2113.76|2115.89|2115.39|2115.89|2115.39|2114.14|2113.64|477
1615282200000|2021-03-09 09:30:00|2115.76|2115.26|2115.39|2114.89|2116.14|2115.64|2115.26|2114.76|707
1615282500000|2021-03-09 09:35:00|2115.64|2115.14|2118.01|2117.51|2118.14|2117.64|2115.39|2114.89|1101
1615282800000|2021-03-09 09:40:00|2118.14|2117.64|2118.64|2118.14|2119.64|2119.14|2117.89|2117.39|828
1615283100000|2021-03-09 09:45:00|2118.39|2117.89|2115.64|2115.14|2118.39|2117.89|2115.39|2114.89|693
1615283400000|2021-03-09 09:50:00|2115.51|2115.01|2114.64|2114.14|2115.64|2115.14|2114.14|2113.64|453
1615283700000|2021-03-09 09:55:00|2114.76|2114.26|2116.14|2115.64|2116.14|2115.64|2114.39|2113.89|422
1615284000000|2021-03-09 10:00:00|2116.01|2115.51|2117.64|2117.14|2118.39|2117.89|2115.89|2115.39|564
1615284300000|2021-03-09 10:05:00|2117.76|2117.26|2117.89|2117.39|2118.14|2117.64|2117.64|2117.14|250
1615284600000|2021-03-09 10:10:00|2117.76|2117.26|2116.39|2115.89|2117.89|2117.39|2116.39|2115.89|644
1615284900000|2021-03-09 10:15:00|2116.51|2116.01|2116.14|2115.64|2116.64|2116.14|2115.39|2114.89|453
1615285200000|2021-03-09 10:20:00|2115.89|2115.39|2116.89|2116.39|2116.89|2116.39|2115.64|2115.14|380
1615285500000|2021-03-09 10:25:00|2117.01|2116.51|2118.39|2117.89|2118.39|2117.89|2116.76|2116.26|348
1615285800000|2021-03-09 10:30:00|2118.14|2117.64|2119.39|2118.89|2119.39|2118.89|2118.14|2117.64|1824
1615286100000|2021-03-09 10:35:00|2119.26|2118.76|2119.14|2118.64|2119.64|2119.14|2118.89|2118.39|430
1615286400000|2021-03-09 10:40:00|2119.01|2118.51|2118.64|2118.14|2119.14|2118.64|2118.39|2117.89|244
1615286700000|2021-03-09 10:45:00|2118.39|2117.89|2118.51|2118.01|2118.64|2118.14|2118.14|2117.64|178
1615287000000|2021-03-09 10:50:00|2118.64|2118.14|2118.64|2118.14|2118.64|2118.14|2118.14|2117.64|182
1615287300000|2021-03-09 10:55:00|2118.51|2118.01|2117.64|2117.14|2118.51|2118.01|2117.39|2116.89|232
1615287600000|2021-03-09 11:00:00|2117.76|2117.26|2118.39|2117.89|2118.39|2117.89|2117.64|2117.14|203
1615287900000|2021-03-09 11:05:00|2118.26|2117.76|2119.64|2119.14|2119.64|2119.14|2118.14|2117.64|323
1615288200000|2021-03-09 11:10:00|2119.76|2119.26|2119.89|2119.39|2121.39|2120.89|2119.64|2119.14|542
1615288500000|2021-03-09 11:15:00|2120.01|2119.51|2120.14|2119.64|2120.26|2119.76|2119.39|2118.89|249
1615288800000|2021-03-09 11:20:00|2120.26|2119.76|2120.39|2119.89|2120.89|2120.39|2120.14|2119.64|401
1615289100000|2021-03-09 11:25:00|2120.26|2119.76|2121.01|2120.51|2121.01|2120.51|2119.64|2119.14|287
1615289400000|2021-03-09 11:30:00|2121.14|2120.64|2122.51|2122.01|2122.64|2122.14|2120.89|2120.39|1155
1615289700000|2021-03-09 11:35:00|2122.64|2122.14|2121.64|2121.14|2123.14|2122.64|2121.64|2121.14|292
1615290000000|2021-03-09 11:40:00|2121.76|2121.26|2119.89|2119.39|2121.76|2121.26|2119.89|2119.39|508
1615290300000|2021-03-09 11:45:00|2120.01|2119.51|2119.14|2118.64|2120.39|2119.89|2119.14|2118.64|561
1615290600000|2021-03-09 11:50:00|2119.01|2118.51|2118.39|2117.89|2119.39|2118.89|2118.14|2117.64|311
1615290900000|2021-03-09 11:55:00|2118.51|2118.01|2118.14|2117.64|2118.64|2118.14|2117.64|2117.14|297
1615291200000|2021-03-09 12:00:00|2118.39|2117.89|2116.89|2116.39|2118.39|2117.89|2116.14|2115.64|521
1615291500000|2021-03-09 12:05:00|2117.14|2116.64|2116.39|2115.89|2117.14|2116.64|2115.64|2115.14|387
1615291800000|2021-03-09 12:10:00|2116.26|2115.76|2116.64|2116.14|2117.64|2117.14|2116.26|2115.76|451
1615292100000|2021-03-09 12:15:00|2116.76|2116.26|2115.14|2114.64|2116.76|2116.26|2114.89|2114.39|490
1615292400000|2021-03-09 12:20:00|2115.01|2114.51|2114.89|2114.39|2115.51|2115.01|2114.14|2113.64|461
1615292700000|2021-03-09 12:25:00|2115.01|2114.51|2115.39|2114.89|2115.39|2114.89|2114.64|2114.14|220
1615293000000|2021-03-09 12:30:00|2115.64|2115.14|2115.89|2115.39|2116.39|2115.89|2115.39|2114.89|605
1615293300000|2021-03-09 12:35:00|2116.01|2115.51|2113.64|2113.14|2116.14|2115.64|2113.64|2113.14|327
1615293600000|2021-03-09 12:40:00|2113.57|2113.07|2113.82|2113.32|2113.82|2113.32|2112.82|2112.32|476
1615293900000|2021-03-09 12:45:00|2113.94|2113.44|2110.82|2110.32|2113.94|2113.44|2110.82|2110.32|566
1615294200000|2021-03-09 12:50:00|2110.94|2110.44|2111.07|2110.57|2111.57|2111.07|2110.32|2109.82|1128
1615294500000|2021-03-09 12:55:00|2111.32|2110.82|2111.07|2110.57|2111.32|2110.82|2110.57|2110.07|263
1615294800000|2021-03-09 13:00:00|2111.19|2110.69|2111.32|2110.82|2111.57|2111.07|2110.57|2110.07|372
1615295100000|2021-03-09 13:05:00|2111.44|2110.94|2112.07|2111.57|2112.19|2111.69|2111.07|2110.57|388
1615295400000|2021-03-09 13:10:00|2112.32|2111.82|2113.07|2112.57|2113.32|2112.82|2112.32|2111.82|421
1615295700000|2021-03-09 13:15:00|2113.19|2112.69|2112.82|2112.32|2113.32|2112.82|2112.69|2112.19|491
1615296000000|2021-03-09 13:20:00|2113.07|2112.57|2113.07|2112.57|2113.32|2112.82|2112.69|2112.19|494
1615296300000|2021-03-09 13:25:00|2112.82|2112.32|2113.69|2113.19|2114.07|2113.57|2112.57|2112.07|511
1615296600000|2021-03-09 13:30:00|2113.57|2113.07|2112.57|2112.07|2113.82|2113.32|2112.57|2112.07|562
1615296900000|2021-03-09 13:35:00|2112.69|2112.19|2112.07|2111.57|2112.82|2112.32|2111.82|2111.32|822
1615297200000|2021-03-09 13:40:00|2112.32|2111.82|2112.32|2111.82|2112.57|2112.07|2112.07|2111.57|275
1615297500000|2021-03-09 13:45:00|2112.57|2112.07|2112.82|2112.32|2112.82|2112.32|2112.07|2111.57|225
1615297800000|2021-03-09 13:50:00|2112.94|2112.44|2113.07|2112.57|2113.32|2112.82|2112.82|2112.32|313
1615298100000|2021-03-09 13:55:00|2112.94|2112.44|2113.44|2112.94|2114.07|2113.57|2112.82|2112.32|476
1615298400000|2021-03-09 14:00:00|2113.57|2113.07|2114.82|2114.32|2115.32|2114.82|2113.32|2112.82|632
1615298700000|2021-03-09 14:05:00|2114.94|2114.44|2114.94|2114.44|2115.19|2114.69|2114.57|2114.07|324
1615299000000|2021-03-09 14:10:00|2115.07|2114.57|2116.32|2115.82|2116.32|2115.82|2114.82|2114.32|386
1615299300000|2021-03-09 14:15:00|2116.44|2115.94|2115.94|2115.44|2116.44|2115.94|2115.57|2115.07|605
1615299600000|2021-03-09 14:20:00|2116.07|2115.57|2115.82|2115.32|2116.07|2115.57|2115.32|2114.82|380
1615299900000|2021-03-09 14:25:00|2115.94|2115.44|2117.07|2116.57|2117.07|2116.57|2115.57|2115.07|371
1615300200000|2021-03-09 14:30:00|2116.94|2116.44|2117.82|2117.32|2118.07|2117.57|2116.07|2115.57|1245
1615300500000|2021-03-09 14:35:00|2118.07|2117.57|2116.07|2115.57|2118.07|2117.57|2115.82|2115.32|732
1615300800000|2021-03-09 14:40:00|2116.32|2115.82|2113.82|2113.32|2116.32|2115.82|2111.94|2111.44|1140
1615301100000|2021-03-09 14:45:00|2113.94|2113.44|2115.32|2114.82|2115.94|2115.44|2113.82|2113.32|1044
1615301400000|2021-03-09 14:50:00|2115.44|2114.94|2115.94|2115.44|2116.07|2115.57|2114.32|2113.82|819
1615301700000|2021-03-09 14:55:00|2116.07|2115.57|2116.57|2116.07|2117.57|2117.07|2115.44|2114.94|954
1615302000000|2021-03-09 15:00:00|2116.69|2116.19|2116.57|2116.07|2117.32|2116.82|2115.94|2115.44|821
1615302300000|2021-03-09 15:05:00|2116.82|2116.32|2116.32|2115.82|2117.69|2117.19|2116.32|2115.82|814
1615302600000|2021-03-09 15:10:00|2116.34|2115.84|2115.09|2114.59|2116.84|2116.34|2114.84|2114.34|700
1615302900000|2021-03-09 15:15:00|2115.21|2114.71|2116.84|2116.34|2116.84|2116.34|2115.09|2114.59|798
1615303200000|2021-03-09 15:20:00|2116.96|2116.46|2118.34|2117.84|2118.59|2118.09|2116.84|2116.34|1197
1615303500000|2021-03-09 15:25:00|2118.46|2117.96|2119.09|2118.59|2119.34|2118.84|2117.84|2117.34|700
1615303800000|2021-03-09 15:30:00|2119.21|2118.71|2121.09|2120.59|2121.59|2121.09|2119.21|2118.71|880
1615304100000|2021-03-09 15:35:00|2121.21|2120.71|2120.84|2120.34|2121.84|2121.34|2120.84|2120.34|1288
1615304400000|2021-03-09 15:40:00|2120.59|2120.09|2119.84|2119.34|2120.84|2120.34|2119.84|2119.34|1048
1615304700000|2021-03-09 15:45:00|2119.96|2119.46|2120.59|2120.09|2121.09|2120.59|2119.84|2119.34|788
1615305000000|2021-03-09 15:50:00|2120.71|2120.21|2119.84|2119.34|2120.84|2120.34|2119.71|2119.21|653
1615305300000|2021-03-09 15:55:00|2119.71|2119.21|2120.09|2119.59|2120.21|2119.71|2119.59|2119.09|645
1615305600000|2021-03-09 16:00:00|2120.21|2119.71|2120.34|2119.84|2120.34|2119.84|2119.59|2119.09|897
1615305900000|2021-03-09 16:05:00|2120.46|2119.96|2121.34|2120.84|2121.34|2120.84|2120.34|2119.84|890
1615306200000|2021-03-09 16:10:00|2121.21|2120.71|2123.34|2122.84|2123.46|2122.96|2120.84|2120.34|1281
1615306500000|2021-03-09 16:15:00|2123.21|2122.71|2123.84|2123.34|2123.84|2123.34|2122.59|2122.09|933
1615306800000|2021-03-09 16:20:00|2123.96|2123.46|2125.6|2124.1|2125.6|2124.96|2123.84|2123.34|1818
1615307100000|2021-03-09 16:25:00|2125.59|2124.09|2124.43|2122.93|2126.14|2124.64|2124|2122.5|1166
1615307400000|2021-03-09 16:30:00|2124.29|2122.79|2121.66|2120.26|2124.91|2123.51|2121.54|2120.14|1485
1615307700000|2021-03-09 16:35:00|2121.54|2120.14|2124.79|2123.39|2125.04|2123.64|2121.54|2120.14|130
1615308000000|2021-03-09 16:40:00|2123.79|2122.39|2125.54|2124.14|2126.29|2124.89|2123.79|2122.39|99
1615308300000|2021-03-09 16:45:00|2125.66|2124.26|2125.79|2124.39|2126.66|2125.26|2125.04|2123.64|50
1615308600000|2021-03-09 16:50:00|2126.04|2124.64|2126.29|2124.89|2126.29|2124.89|2125.91|2124.51|0
1615308900000|2021-03-09 16:55:00|2126.41|2125.01|2127.11|2125.61|2127.91|2126.51|2126.41|2125.01|18
1615309200000|2021-03-09 17:00:00|2127.13|2125.63|2126.6|2125.1|2127.16|2125.66|2126.59|2125.09|0
1615309500000|2021-03-09 17:05:00|2126.61|2125.11|2127.23|2125.73|2127.25|2125.75|2126.57|2125.07|0
1615309800000|2021-03-09 17:10:00|2127.26|2125.76|2127.71|2126.21|2127.77|2126.27|2127.22|2125.72|0
1615310100000|2021-03-09 17:15:00|2127.72|2126.22|2127.32|2125.82|2127.91|2126.41|2127.32|2125.82|4000
1615310400000|2021-03-09 17:20:00|2127.18|2125.68|2127.41|2125.91|2127.92|2126.42|2126.81|2125.31|0
1615310700000|2021-03-09 17:25:00|2127.4|2125.9|2127.86|2126.36|2127.91|2126.41|2127.39|2125.89|0
1615311000000|2021-03-09 17:30:00|2127.88|2126.38|2127.88|2126.38|2127.96|2126.46|2127.86|2126.36|0
1615311300000|2021-03-09 17:35:00|2127.9|2126.4|2127.93|2126.43|2128.4|2126.9|2127.86|2126.36|0
1615311600000|2021-03-09 17:40:00|2127.92|2126.42|2127.68|2126.18|2127.93|2126.43|2127.23|2125.73|0
1615311900000|2021-03-09 17:45:00|2127.69|2126.19|2127.05|2125.55|2127.7|2126.2|2127.05|2125.55|0
1615312200000|2021-03-09 17:50:00|2127.06|2125.56|2126.05|2124.55|2127.06|2125.56|2126.01|2124.51|0
1615312500000|2021-03-09 17:55:00|2126.07|2124.57|2126.02|2124.52|2126.07|2124.57|2125.44|2123.94|0
1615312800000|2021-03-09 18:00:00|2126.04|2124.54|2128.29|2126.79|2128.31|2126.81|2126.04|2124.54|0
1615313100000|2021-03-09 18:05:00|2128.28|2126.78|2128.29|2126.79|2128.35|2126.85|2127.3|2125.8|0
1615313400000|2021-03-09 18:10:00|2128.31|2126.81|2128.29|2126.79|2128.32|2126.82|2127.71|2126.21|0
1615313700000|2021-03-09 18:15:00|2128.28|2126.78|2126.8|2125.3|2128.31|2126.81|2126.72|2125.22|0
1615314000000|2021-03-09 18:20:00|2126.79|2125.29|2126.82|2125.32|2127.36|2125.86|2126.73|2125.23|0
1615314300000|2021-03-09 18:25:00|2126.8|2125.3|2126.75|2125.25|2126.86|2125.36|2126.2|2124.7|0
1615314600000|2021-03-09 18:30:00|2126.77|2125.27|2127.31|2125.81|2127.38|2125.88|2126.71|2125.21|0
1615314900000|2021-03-09 18:35:00|2127.33|2125.83|2127.84|2126.34|2127.84|2126.34|2127.25|2125.75|0
1615315200000|2021-03-09 18:40:00|2127.82|2126.32|2128.35|2126.85|2128.38|2126.88|2127.81|2126.31|0
1615315500000|2021-03-09 18:45:00|2128.33|2126.83|2128.78|2127.28|2128.79|2127.29|2127.83|2126.33|0
1615315800000|2021-03-09 18:50:00|2128.76|2127.26|2127.78|2126.28|2128.78|2127.28|2127.69|2126.19|0
1615316100000|2021-03-09 18:55:00|2127.79|2126.29|2128.26|2126.76|2128.33|2126.83|2127.77|2126.27|0
1615316400000|2021-03-09 19:00:00|2128.27|2126.77|2128.78|2127.28|2128.8|2127.3|2127.97|2126.47|0
1615316700000|2021-03-09 19:05:00|2128.79|2127.29|2128.17|2126.67|2128.8|2127.3|2128.12|2126.62|0
1615317000000|2021-03-09 19:10:00|2128.18|2126.68|2128.19|2126.69|2128.24|2126.74|2127.65|2126.15|0
1615317300000|2021-03-09 19:15:00|2128.17|2126.67|2127.01|2125.51|2128.17|2126.67|2127|2125.5|0
1615317600000|2021-03-09 19:20:00|2127|2125.5|2126.36|2124.86|2127.52|2126.02|2126.36|2124.86|0
1615317900000|2021-03-09 19:25:00|2126.35|2124.85|2126.07|2124.57|2126.4|2124.9|2125.8|2124.3|0
1615318200000|2021-03-09 19:30:00|2126.09|2124.59|2126.96|2125.46|2127.46|2125.96|2126.09|2124.59|0
1615318500000|2021-03-09 19:35:00|2126.98|2125.48|2127.55|2126.05|2127.58|2126.08|2126.95|2125.45|0
1615318800000|2021-03-09 19:40:00|2127.56|2126.06|2127.55|2126.05|2128.12|2126.62|2127.55|2126.05|0
1615319100000|2021-03-09 19:45:00|2127.56|2126.06|2126.48|2124.98|2127.56|2126.06|2126.45|2124.95|0
1615319400000|2021-03-09 19:50:00|2126.49|2124.99|2125.96|2124.46|2127.03|2125.53|2125.92|2124.42|0
1615319700000|2021-03-09 19:55:00|2125.98|2124.48|2125.42|2123.92|2126.46|2124.96|2125.36|2123.86|0
1615320000000|2021-03-09 20:00:00|2125.41|2123.91|2126.33|2124.83|2126.42|2124.92|2125.36|2123.86|0
1615320300000|2021-03-09 20:05:00|2126.34|2124.84|2126.91|2125.41|2127.43|2125.93|2126.32|2124.82|0
1615320600000|2021-03-09 20:10:00|2126.92|2125.42|2126.95|2125.45|2127.99|2126.49|2126.9|2125.4|0
1615320900000|2021-03-09 20:15:00|2126.96|2125.46|2126.9|2125.4|2127.42|2125.92|2126.82|2125.32|0
1615321200000|2021-03-09 20:20:00|2126.91|2125.41|2126.75|2125.25|2126.93|2125.43|2126.27|2124.77|0
1615321500000|2021-03-09 20:25:00|2126.77|2125.27|2126.67|2125.17|2126.83|2125.33|2126.67|2125.17|0
1615321800000|2021-03-09 20:30:00|2126.68|2125.18|2126.22|2124.72|2126.71|2125.21|2126.13|2124.63|0
1615322100000|2021-03-09 20:35:00|2126.21|2124.71|2126.2|2124.7|2126.23|2124.73|2124.9|2123.4|0
1615322400000|2021-03-09 20:40:00|2126.18|2124.68|2124.82|2123.32|2126.24|2124.74|2124.79|2123.29|0
1615322700000|2021-03-09 20:45:00|2124.81|2123.31|2124.33|2122.83|2125.41|2123.91|2124.25|2122.75|0
1615323000000|2021-03-09 20:50:00|2124.35|2122.85|2125.25|2123.75|2125.27|2123.77|2123.39|2121.89|0
1615323300000|2021-03-09 20:55:00|2125.27|2123.77|2123.03|2121.53|2125.27|2123.77|2122.5|2121|0
1615323600000|2021-03-09 21:00:00|2122.99|2121.49|2123.83|2122.33|2124.65|2123.15|2122.16|2120.66|0
1615323900000|2021-03-09 21:05:00|2123.85|2122.35|2122.87|2121.37|2124.14|2122.64|2122.69|2121.19|0
1615324200000|2021-03-09 21:10:00|2122.85|2121.35|2122.46|2120.96|2122.98|2121.48|2122.22|2120.72|0
1615324500000|2021-03-09 21:15:00|2122.54|2121.04|2122.21|2120.71|2122.58|2121.08|2122.21|2120.71|0
1615324800000|2021-03-09 21:20:00|2122.29|2120.79|2122.38|2120.88|2122.46|2120.96|2122.08|2120.58|0
1615325100000|2021-03-09 21:25:00|2122.42|2120.92|2122.5|2121|2122.54|2121.04|2122.38|2120.88|0
1615325400000|2021-03-09 21:30:00|2122.44|2120.94|2123.89|2122.39|2123.89|2122.39|2122|2120.5|0
1615325700000|2021-03-09 21:35:00|2123.9|2122.4|2124.16|2122.66|2124.67|2123.17|2123.54|2122.04|0
1615326000000|2021-03-09 21:40:00|2124.14|2122.64|2123.5|2122|2124.14|2122.64|2123.4|2121.9|0
1615326300000|2021-03-09 21:45:00|2123.48|2121.98|2123.39|2121.89|2124.15|2122.65|2123.29|2121.79|0
1615326600000|2021-03-09 21:50:00|2123.41|2121.91|2123.39|2121.89|2123.95|2122.45|2123.14|2121.64|0
1615326900000|2021-03-09 21:55:00|2123.41|2121.91|2123.19|2121.69|2123.59|2122.09|2123.03|2121.53|0
1615327200000|2021-03-09 22:00:00|2123.15|2121.65|2123.11|2121.61|2123.19|2121.69|2123.02|2121.52|0
1615327500000|2021-03-09 22:05:00|2123.07|2121.57|2122.94|2121.44|2123.15|2121.65|2122.9|2121.4|0
1615327800000|2021-03-09 22:10:00|2122.9|2121.4|2122.77|2121.27|2123.07|2121.57|2122.77|2121.27|0
1615328100000|2021-03-09 22:15:00|2122.85|2121.35|2122.96|2121.46|2122.99|2121.49|2122.85|2121.35|0
1615328400000|2021-03-09 22:20:00|2123|2121.5|2123.71|2122.21|2123.71|2122.21|2122.96|2121.46|0
1615328700000|2021-03-09 22:25:00|2123.75|2122.25|2123.96|2122.46|2124.05|2122.55|2123.75|2122.25|0
1615329000000|2021-03-09 22:30:00|2123.92|2122.42|2124.05|2122.55|2124.17|2122.67|2123.8|2122.3|0
1615329300000|2021-03-09 22:35:00|2124.01|2122.51|2123.95|2122.45|2124.13|2122.63|2123.75|2122.25|0
1615329600000|2021-03-09 22:40:00|2123.83|2122.33|2123.79|2122.29|2123.91|2122.41|2123.7|2122.2|0
1615329900000|2021-03-09 22:45:00|2123.83|2122.33|2124.1|2122.6|2124.15|2122.65|2123.83|2122.33|0
1615330200000|2021-03-09 22:50:00|2124.06|2122.56|2124.19|2122.69|2124.27|2122.77|2124.06|2122.56|0
1615330500000|2021-03-09 22:55:00|2124.27|2122.77|2124.38|2122.88|2124.42|2122.92|2124.15|2122.65|0
1615330800000|2021-03-09 23:00:00|2124.42|2122.92|2124.96|2123.46|2125.63|2124.13|2124.01|2122.51|0
1615331100000|2021-03-09 23:05:00|2124.94|2123.44|2124.98|2123.48|2125.63|2124.13|2124.81|2123.31|0
1615331400000|2021-03-09 23:10:00|2125.02|2123.52|2125.31|2123.81|2125.54|2124.04|2124.98|2123.48|0
1615331700000|2021-03-09 23:15:00|2125.29|2123.79|2125.56|2124.06|2125.56|2124.06|2124.85|2123.35|0
1615332000000|2021-03-09 23:20:00|2125.55|2124.05|2125.76|2124.26|2126.11|2124.61|2125.31|2123.81|0
1615332300000|2021-03-09 23:25:00|2125.81|2124.31|2125.55|2124.05|2126.01|2124.51|2125.55|2124.05|0
1615332600000|2021-03-09 23:30:00|2125.57|2124.07|2124.99|2123.49|2125.65|2124.15|2124.28|2122.78|0
1615332900000|2021-03-09 23:35:00|2125.01|2123.51|2125.53|2124.03|2126.09|2124.59|2124.99|2123.49|0
1615333200000|2021-03-09 23:40:00|2125.55|2124.05|2126.18|2124.68|2126.19|2124.69|2125.53|2124.03|0
1615333500000|2021-03-09 23:45:00|2126.2|2124.7|2125.36|2123.86|2126.39|2124.89|2125.36|2123.86|0
1615333800000|2021-03-09 23:50:00|2125.38|2123.88|2124.57|2123.07|2125.72|2124.22|2124.57|2123.07|0
1615334100000|2021-03-09 23:55:00|2124.59|2123.09|2124.92|2123.42|2125.58|2124.08|2124.46|2122.96|0
1615334400000|2021-03-10 00:00:00|2124.9|2123.4|2123.9|2122.4|2124.92|2123.42|2122.89|2121.39|0
1615334700000|2021-03-10 00:05:00|2123.88|2122.38|2123.65|2122.15|2125.02|2123.52|2123.24|2121.74|0
1615335000000|2021-03-10 00:10:00|2123.64|2122.14|2123.43|2121.93|2123.85|2122.35|2122.68|2121.18|0
1615335300000|2021-03-10 00:15:00|2123.42|2121.92|2122.56|2121.06|2123.43|2121.93|2121.6|2120.1|0
1615335600000|2021-03-10 00:20:00|2122.54|2121.04|2121.57|2120.07|2123|2121.5|2121.03|2119.53|0
1615335900000|2021-03-10 00:25:00|2121.56|2120.06|2121.39|2119.89|2121.63|2120.13|2121.09|2119.59|0
1615336200000|2021-03-10 00:30:00|2121.4|2119.9|2120.49|2118.99|2121.66|2120.16|2119.67|2118.17|0
1615336500000|2021-03-10 00:35:00|2120.48|2118.98|2119.83|2118.33|2120.48|2118.98|2118.52|2117.02|0
1615336800000|2021-03-10 00:40:00|2119.85|2118.35|2119.63|2118.13|2120.34|2118.84|2119.63|2118.13|0
1615337100000|2021-03-10 00:45:00|2119.61|2118.11|2120.3|2118.8|2120.37|2118.87|2119.3|2117.8|0
1615337400000|2021-03-10 00:50:00|2120.28|2118.78|2119.9|2118.4|2120.28|2118.78|2119.25|2117.75|0
1615337700000|2021-03-10 00:55:00|2119.91|2118.41|2118.99|2117.49|2119.91|2118.41|2118.94|2117.44|0
1615338000000|2021-03-10 01:00:00|2119|2117.5|2120.45|2118.95|2120.51|2119.01|2118.45|2116.95|0
1615338300000|2021-03-10 01:05:00|2120.38|2118.88|2120.97|2119.47|2121.53|2120.03|2120.23|2118.73|0
1615338600000|2021-03-10 01:10:00|2120.98|2119.48|2121.5|2120|2121.51|2120.01|2120.47|2118.97|0
1615338900000|2021-03-10 01:15:00|2121.49|2119.99|2121.27|2119.77|2121.98|2120.48|2121.16|2119.66|0
1615339200000|2021-03-10 01:20:00|2120.95|2119.45|2119.94|2118.44|2121.44|2119.94|2119.94|2118.44|0
1615339500000|2021-03-10 01:25:00|2119.93|2118.43|2120.47|2118.97|2120.5|2119|2119.46|2117.96|0
1615339800000|2021-03-10 01:30:00|2120.48|2118.98|2117.18|2115.68|2120.49|2118.99|2116.95|2115.45|0
1615340100000|2021-03-10 01:35:00|2117.25|2115.75|2117.21|2115.71|2117.76|2116.26|2116.94|2115.44|0
1615340400000|2021-03-10 01:40:00|2117.28|2115.78|2117.94|2116.44|2118.54|2117.04|2116.98|2115.48|0
1615340700000|2021-03-10 01:45:00|2117.95|2116.45|2118.44|2116.94|2118.45|2116.95|2116.91|2115.41|0
1615341000000|2021-03-10 01:50:00|2118.45|2116.95|2117.82|2116.32|2118.91|2117.41|2117.82|2116.32|0
1615341300000|2021-03-10 01:55:00|2117.75|2116.25|2116.87|2115.37|2117.88|2116.38|2116.63|2115.13|0
1615341600000|2021-03-10 02:00:00|2116.86|2115.36|2117.37|2115.87|2117.4|2115.9|2116.61|2115.11|0
1615341900000|2021-03-10 02:05:00|2117.38|2115.88|2115.55|2114.05|2117.4|2115.9|2115.55|2114.05|0
1615342200000|2021-03-10 02:10:00|2115.56|2114.06|2116.1|2114.6|2116.65|2115.15|2115.55|2114.05|0
1615342500000|2021-03-10 02:15:00|2116.09|2114.59|2116.24|2114.74|2116.66|2115.16|2115.71|2114.21|0
1615342800000|2021-03-10 02:20:00|2116.23|2114.73|2116.75|2115.25|2117.25|2115.75|2116.21|2114.71|0
1615343100000|2021-03-10 02:25:00|2116.74|2115.24|2116.88|2115.38|2117.54|2116.04|2116.74|2115.24|0
1615343400000|2021-03-10 02:30:00|2116.89|2115.39|2116.93|2115.43|2117.19|2115.69|2115.87|2114.37|0
1615343700000|2021-03-10 02:35:00|2116.92|2115.42|2115.89|2114.39|2116.93|2115.43|2115.87|2114.37|0
1615344000000|2021-03-10 02:40:00|2115.88|2114.38|2116.85|2115.35|2117.42|2115.92|2115.83|2114.33|0
1615344300000|2021-03-10 02:45:00|2116.84|2115.34|2117.85|2116.35|2117.85|2116.35|2116.84|2115.34|0
1615344600000|2021-03-10 02:50:00|2117.83|2116.33|2118.37|2116.87|2118.4|2116.9|2117.33|2115.83|0
1615344900000|2021-03-10 02:55:00|2118.36|2116.86|2118.35|2116.85|2118.87|2117.37|2117.88|2116.38|0
1615345200000|2021-03-10 03:00:00|2118.36|2116.86|2118.82|2117.32|2119.33|2117.83|2118.07|2116.57|0
1615345500000|2021-03-10 03:05:00|2118.75|2117.25|2118.82|2117.32|2118.84|2117.34|2118.06|2116.56|0
1615345800000|2021-03-10 03:10:00|2118.83|2117.33|2119.32|2117.82|2119.35|2117.85|2118.3|2116.8|0
1615346100000|2021-03-10 03:15:00|2119.33|2117.83|2118.29|2116.79|2119.34|2117.84|2118.05|2116.55|0
1615346400000|2021-03-10 03:20:00|2118.3|2116.8|2118.83|2117.33|2118.84|2117.34|2118.05|2116.55|0
1615346700000|2021-03-10 03:25:00|2118.82|2117.32|2117.83|2116.33|2118.84|2117.34|2117.33|2115.83|0
1615347000000|2021-03-10 03:30:00|2117.85|2116.35|2117.9|2116.4|2118.35|2116.85|2117.39|2115.89|0
1615347300000|2021-03-10 03:35:00|2117.89|2116.39|2117.9|2116.4|2118.39|2116.89|2117.41|2115.91|0
1615347600000|2021-03-10 03:40:00|2117.89|2116.39|2117.88|2116.38|2118.4|2116.9|2117.42|2115.92|0
1615347900000|2021-03-10 03:45:00|2117.89|2116.39|2117.85|2116.35|2117.91|2116.41|2117.36|2115.86|0
1615348200000|2021-03-10 03:50:00|2117.83|2116.33|2117.86|2116.36|2117.9|2116.4|2117.63|2116.13|0
1615348500000|2021-03-10 03:55:00|2117.79|2116.29|2117.79|2116.29|2117.89|2116.39|2117.31|2115.81|0
1615348800000|2021-03-10 04:00:00|2117.8|2116.3|2116.27|2114.77|2117.8|2116.3|2116.26|2114.76|0
1615349100000|2021-03-10 04:05:00|2116.26|2114.76|2115.8|2114.3|2116.77|2115.27|2115.76|2114.26|0
1615349400000|2021-03-10 04:10:00|2115.79|2114.29|2116.06|2114.56|2116.3|2114.8|2115.79|2114.29|0
1615349700000|2021-03-10 04:15:00|2116.13|2114.63|2116.37|2114.87|2116.6|2115.1|2116.06|2114.56|0
1615350000000|2021-03-10 04:20:00|2116.36|2114.86|2116.34|2114.84|2116.37|2114.87|2116.34|2114.84|0
1615350300000|2021-03-10 04:25:00|2116.36|2114.86|2115.83|2114.33|2116.37|2114.87|2115.83|2114.33|0
1615350600000|2021-03-10 04:30:00|2115.85|2114.35|2118.29|2116.79|2118.57|2117.07|2115.85|2114.35|0
1615350900000|2021-03-10 04:35:00|2118.3|2116.8|2119.38|2117.88|2119.41|2117.91|2118.27|2116.77|0
1615351200000|2021-03-10 04:40:00|2119.41|2117.91|2119.37|2117.87|2119.87|2118.37|2118.87|2117.37|0
1615351500000|2021-03-10 04:45:00|2119.38|2117.88|2119.34|2117.84|2119.87|2118.37|2118.85|2117.35|0
1615351800000|2021-03-10 04:50:00|2119.32|2117.82|2118.34|2116.84|2119.35|2117.85|2118.33|2116.83|0
1615352100000|2021-03-10 04:55:00|2118.36|2116.86|2118.33|2116.83|2118.36|2116.86|2117.87|2116.37|0
1615352400000|2021-03-10 05:00:00|2118.34|2116.84|2116.19|2114.69|2118.35|2116.85|2115.67|2114.17|0
1615352700000|2021-03-10 05:05:00|2116.18|2114.68|2115.65|2114.15|2116.19|2114.69|2115.62|2114.12|0
1615353000000|2021-03-10 05:10:00|2115.67|2114.17|2116.17|2114.67|2116.17|2114.67|2115.09|2113.59|0
1615353300000|2021-03-10 05:15:00|2116.1|2114.6|2116.65|2115.15|2116.75|2115.25|2115.67|2114.17|0
1615353600000|2021-03-10 05:20:00|2116.63|2115.13|2116.68|2115.18|2117.21|2115.71|2116.15|2114.65|0
1615353900000|2021-03-10 05:25:00|2116.67|2115.17|2116.53|2115.03|2116.71|2115.21|2116.16|2114.66|0
1615354200000|2021-03-10 05:30:00|2116.69|2115.19|2117.28|2115.78|2118.34|2116.84|2116.47|2114.97|0
1615354500000|2021-03-10 05:35:00|2117.29|2115.79|2118.1|2116.6|2118.37|2116.87|2117.26|2115.76|0
1615354800000|2021-03-10 05:40:00|2118.11|2116.61|2117.77|2116.27|2118.35|2116.85|2117.33|2115.83|0
1615355100000|2021-03-10 05:45:00|2117.76|2116.26|2117.52|2116.02|2118.33|2116.83|2117.5|2116|0
1615355400000|2021-03-10 05:50:00|2117.5|2116|2117.26|2115.76|2117.74|2116.24|2116.77|2115.27|0
1615355700000|2021-03-10 05:55:00|2117.25|2115.75|2117.59|2116.09|2117.81|2116.31|2116.76|2115.26|0
1615356000000|2021-03-10 06:00:00|2117.28|2115.78|2118.28|2116.78|2118.79|2117.29|2117.26|2115.76|0
1615356300000|2021-03-10 06:05:00|2118.26|2116.76|2117.74|2116.24|2118.79|2117.29|2117.69|2116.19|0
1615356600000|2021-03-10 06:10:00|2117.75|2116.25|2116.66|2115.16|2117.75|2116.25|2116.58|2115.08|0
1615356900000|2021-03-10 06:15:00|2116.65|2115.15|2116.16|2114.66|2117.42|2115.92|2116.15|2114.65|0
1615357200000|2021-03-10 06:20:00|2116.13|2114.63|2115.08|2113.58|2116.13|2114.63|2115.03|2113.53|0
1615357500000|2021-03-10 06:25:00|2115.07|2113.57|2115.65|2114.15|2115.65|2114.15|2115.06|2113.56|0
1615357800000|2021-03-10 06:30:00|2115.63|2114.13|2114.97|2113.47|2115.66|2114.16|2114.5|2113|0
1615358100000|2021-03-10 06:35:00|2114.83|2113.33|2114.6|2113.1|2115.55|2114.05|2114.5|2113|0
1615358400000|2021-03-10 06:40:00|2114.62|2113.12|2115.61|2114.11|2115.61|2114.11|2114.62|2113.12|0
1615358700000|2021-03-10 06:45:00|2115.54|2114.04|2114.63|2113.13|2115.6|2114.1|2114.61|2113.11|0
1615359000000|2021-03-10 06:50:00|2114.64|2113.14|2115.67|2114.17|2115.69|2114.19|2114.64|2113.14|0
1615359300000|2021-03-10 06:55:00|2115.68|2114.18|2115.45|2113.95|2115.7|2114.2|2115.2|2113.7|0
1615359600000|2021-03-10 07:00:00|2115.52|2114.02|2116.76|2115.26|2117.21|2115.71|2114.18|2112.68|0
1615359900000|2021-03-10 07:05:00|2116.77|2115.27|2118.25|2116.75|2118.28|2116.78|2116.72|2115.22|0
1615360200000|2021-03-10 07:10:00|2118.26|2116.76|2117.33|2115.83|2118.27|2116.77|2117.28|2115.78|0
1615360500000|2021-03-10 07:15:00|2117.32|2115.82|2117.8|2116.3|2117.84|2116.34|2117.27|2115.77|0
1615360800000|2021-03-10 07:20:00|2117.81|2116.31|2118.74|2117.24|2118.78|2117.28|2117.26|2115.76|0
1615361100000|2021-03-10 07:25:00|2118.72|2117.22|2118.79|2117.29|2119.3|2117.8|2118.69|2117.19|0
1615361400000|2021-03-10 07:30:00|2118.8|2117.3|2120.91|2119.51|2120.91|2119.51|2118.79|2117.29|22
1615361700000|2021-03-10 07:35:00|2120.79|2119.39|2122.16|2120.76|2122.54|2121.14|2120.79|2119.39|24
1615362000000|2021-03-10 07:40:00|2122.29|2120.89|2122.04|2120.64|2122.29|2120.89|2121.16|2119.76|14
1615362300000|2021-03-10 07:45:00|2121.91|2120.51|2122.41|2121.01|2122.54|2121.14|2121.79|2120.39|35
1615362600000|2021-03-10 07:50:00|2122.54|2121.14|2122.16|2120.76|2122.54|2121.14|2122.16|2120.76|13
1615362900000|2021-03-10 07:55:00|2122.21|2120.71|2123.6|2122.1|2123.62|2122.12|2122.18|2120.68|0
1615363200000|2021-03-10 08:00:00|2123.46|2121.96|2117.21|2116.71|2123.46|2121.96|2114.34|2113.84|2808
1615363500000|2021-03-10 08:05:00|2117.34|2116.84|2117.84|2117.34|2118.71|2118.21|2113.84|2113.34|1820
1615363800000|2021-03-10 08:10:00|2118.09|2117.59|2119.84|2119.34|2119.96|2119.46|2117.59|2117.09|1475
1615364100000|2021-03-10 08:15:00|2119.59|2119.09|2122.09|2121.59|2122.09|2121.59|2119.34|2118.84|1105
1615364400000|2021-03-10 08:20:00|2122.21|2121.71|2121.59|2121.09|2122.46|2121.96|2120.34|2119.84|770
1615364700000|2021-03-10 08:25:00|2121.71|2121.21|2118.34|2117.84|2121.71|2121.21|2118.34|2117.84|682
1615365000000|2021-03-10 08:30:00|2118.09|2117.59|2120.09|2119.59|2120.34|2119.84|2117.59|2117.09|879
1615365300000|2021-03-10 08:35:00|2120.21|2119.71|2121.09|2120.59|2121.59|2121.09|2120.21|2119.71|600
1615365600000|2021-03-10 08:40:00|2121.12|2120.62|2123.37|2122.87|2123.37|2122.87|2121.12|2120.62|588
1615365900000|2021-03-10 08:45:00|2123.49|2122.99|2124.74|2124.24|2124.87|2124.37|2123.24|2122.74|553
1615366200000|2021-03-10 08:50:00|2124.87|2124.37|2125.12|2124.62|2125.62|2125.12|2123.62|2123.12|735
1615366500000|2021-03-10 08:55:00|2124.87|2124.37|2125.74|2125.24|2125.87|2125.37|2124.37|2123.87|468
1615366800000|2021-03-10 09:00:00|2125.62|2125.12|2123.87|2123.37|2126.12|2125.62|2123.87|2123.37|837
1615367100000|2021-03-10 09:05:00|2123.74|2123.24|2125.24|2124.74|2125.37|2124.87|2123.62|2123.12|490
1615367400000|2021-03-10 09:10:00|2125.12|2124.62|2125.62|2125.12|2125.87|2125.37|2123.87|2123.37|511
1615367700000|2021-03-10 09:15:00|2125.74|2125.24|2127.12|2126.62|2127.37|2126.87|2125.74|2125.24|691
1615368000000|2021-03-10 09:20:00|2126.99|2126.49|2127.87|2127.37|2127.99|2127.49|2126.62|2126.12|444
1615368300000|2021-03-10 09:25:00|2127.99|2127.49|2127.99|2127.49|2128.99|2128.49|2127.87|2127.37|333
1615368600000|2021-03-10 09:30:00|2128.12|2127.62|2128.62|2128.12|2129.37|2128.87|2127.87|2127.37|335
1615368900000|2021-03-10 09:35:00|2128.74|2128.24|2128.37|2127.87|2129.37|2128.87|2127.62|2127.12|311
1615369200000|2021-03-10 09:40:00|2128.12|2127.62|2127.62|2127.12|2128.62|2128.12|2127.49|2126.99|297
1615369500000|2021-03-10 09:45:00|2127.74|2127.24|2127.24|2126.74|2127.87|2127.37|2126.87|2126.37|267
1615369800000|2021-03-10 09:50:00|2127.37|2126.87|2128.12|2127.62|2128.12|2127.62|2126.37|2125.87|341
1615370100000|2021-03-10 09:55:00|2127.87|2127.37|2128.49|2127.99|2128.62|2128.12|2127.62|2127.12|413
1615370400000|2021-03-10 10:00:00|2128.37|2127.87|2128.99|2128.49|2129.12|2128.62|2128.12|2127.62|374
1615370700000|2021-03-10 10:05:00|2129.12|2128.62|2131.37|2130.87|2131.62|2131.12|2128.87|2128.37|570
1615371000000|2021-03-10 10:10:00|2131.24|2130.74|2133.12|2132.62|2133.12|2132.62|2131.12|2130.62|542
1615371300000|2021-03-10 10:15:00|2132.99|2132.49|2132.12|2131.62|2133.12|2132.62|2131.87|2131.37|440
1615371600000|2021-03-10 10:20:00|2131.99|2131.49|2131.49|2130.99|2132.24|2131.74|2131.12|2130.62|620
1615371900000|2021-03-10 10:25:00|2131.37|2130.87|2129.62|2129.12|2131.49|2130.99|2129.49|2128.99|409
1615372200000|2021-03-10 10:30:00|2129.49|2128.99|2128.12|2127.62|2129.62|2129.12|2128.12|2127.62|521
1615372500000|2021-03-10 10:35:00|2128.24|2127.74|2130.12|2129.62|2130.87|2130.37|2128.12|2127.62|432
1615372800000|2021-03-10 10:40:00|2129.87|2129.37|2130.87|2130.37|2130.87|2130.37|2129.62|2129.12|258
1615373100000|2021-03-10 10:45:00|2130.74|2130.24|2129.62|2129.12|2130.87|2130.37|2129.62|2129.12|438
1615373400000|2021-03-10 10:50:00|2129.74|2129.24|2129.12|2128.62|2129.87|2129.37|2128.87|2128.37|336
1615373700000|2021-03-10 10:55:00|2129.24|2128.74|2128.87|2128.37|2129.37|2128.87|2128.62|2128.12|336
1615374000000|2021-03-10 11:00:00|2128.74|2128.24|2130.37|2129.87|2130.62|2130.12|2128.37|2127.87|486
1615374300000|2021-03-10 11:05:00|2130.49|2129.99|2131.87|2131.37|2131.99|2131.49|2130.12|2129.62|284
1615374600000|2021-03-10 11:10:00|2131.62|2131.12|2131.62|2131.12|2132.12|2131.62|2130.99|2130.49|337
1615374900000|2021-03-10 11:15:00|2131.49|2130.99|2130.87|2130.37|2131.87|2131.37|2130.74|2130.24|449
1615375200000|2021-03-10 11:20:00|2130.62|2130.12|2129.12|2128.62|2130.87|2130.37|2128.87|2128.37|553
1615375500000|2021-03-10 11:25:00|2128.99|2128.49|2128.37|2127.87|2129.62|2129.12|2127.37|2126.87|485
1615375800000|2021-03-10 11:30:00|2128.24|2127.74|2127.37|2126.87|2128.49|2127.99|2127.37|2126.87|428
1615376100000|2021-03-10 11:35:00|2127.24|2126.74|2128.62|2128.12|2128.62|2128.12|2127.12|2126.62|484
1615376400000|2021-03-10 11:40:00|2128.49|2127.99|2127.24|2126.74|2128.62|2128.12|2126.87|2126.37|286
1615376700000|2021-03-10 11:45:00|2127.12|2126.62|2126.37|2125.87|2127.99|2127.49|2126.37|2125.87|418
1615377000000|2021-03-10 11:50:00|2126.49|2125.99|2128.37|2127.87|2128.37|2127.87|2126.49|2125.99|302
1615377300000|2021-03-10 11:55:00|2128.24|2127.74|2128.87|2128.37|2129.37|2128.87|2127.87|2127.37|291
1615377600000|2021-03-10 12:00:00|2128.99|2128.49|2127.62|2127.12|2129.62|2129.12|2127.37|2126.87|636
1615377900000|2021-03-10 12:05:00|2127.49|2126.99|2127.62|2127.12|2127.87|2127.37|2127.12|2126.62|391
1615378200000|2021-03-10 12:10:00|2127.87|2127.37|2129.12|2128.62|2129.24|2128.74|2127.87|2127.37|408
1615378500000|2021-03-10 12:15:00|2129.24|2128.74|2129.37|2128.87|2130.12|2129.62|2129.12|2128.62|395
1615378800000|2021-03-10 12:20:00|2129.62|2129.12|2130.62|2130.12|2130.62|2130.12|2129.12|2128.62|375
1615379100000|2021-03-10 12:25:00|2130.74|2130.24|2130.87|2130.37|2131.62|2131.12|2130.62|2130.12|587
1615379400000|2021-03-10 12:30:00|2130.62|2130.12|2130.87|2130.37|2130.99|2130.49|2130.37|2129.87|236
1615379700000|2021-03-10 12:35:00|2130.99|2130.49|2130.87|2130.37|2131.37|2130.87|2130.37|2129.87|536
1615380000000|2021-03-10 12:40:00|2130.75|2130.25|2130.12|2129.62|2131.5|2131|2130|2129.5|692
1615380300000|2021-03-10 12:45:00|2130.25|2129.75|2130.75|2130.25|2130.75|2130.25|2130|2129.5|582
1615380600000|2021-03-10 12:50:00|2130.62|2130.12|2130|2129.5|2130.62|2130.12|2130|2129.5|354
1615380900000|2021-03-10 12:55:00|2129.87|2129.37|2130|2129.5|2130.25|2129.75|2129.25|2128.75|486
1615381200000|2021-03-10 13:00:00|2129.87|2129.37|2130|2129.5|2130.25|2129.75|2129.75|2129.25|362
1615381500000|2021-03-10 13:05:00|2130.12|2129.62|2129.25|2128.75|2130.12|2129.62|2128.25|2127.75|799
1615381800000|2021-03-10 13:10:00|2129.37|2128.87|2129.12|2128.62|2129.75|2129.25|2128.87|2128.37|350
1615382100000|2021-03-10 13:15:00|2129|2128.5|2128.62|2128.12|2129.5|2129|2128.12|2127.62|399
1615382400000|2021-03-10 13:20:00|2128.75|2128.25|2128.87|2128.37|2129.25|2128.75|2128.5|2128|213
1615382700000|2021-03-10 13:25:00|2129|2128.5|2128.5|2128|2129|2128.5|2128.37|2127.87|221
1615383000000|2021-03-10 13:30:00|2128.62|2128.12|2133|2132.5|2134.5|2134|2128.62|2128.12|1710
1615383300000|2021-03-10 13:35:00|2132.87|2132.37|2130.25|2129.75|2132.87|2132.37|2129.5|2129|666
1615383600000|2021-03-10 13:40:00|2130.37|2129.87|2130.5|2130|2131|2130.5|2129|2128.5|676
1615383900000|2021-03-10 13:45:00|2130.62|2130.12|2131.5|2131|2131.75|2131.25|2130.5|2130|483
1615384200000|2021-03-10 13:50:00|2131.62|2131.12|2132.75|2132.25|2133|2132.5|2131.5|2131|538
1615384500000|2021-03-10 13:55:00|2132.5|2132|2132.5|2132|2133.25|2132.75|2132.25|2131.75|594
1615384800000|2021-03-10 14:00:00|2132.62|2132.12|2133.25|2132.75|2133.5|2133|2131.5|2131|1023
1615385100000|2021-03-10 14:05:00|2133.12|2132.62|2133.62|2133.12|2133.62|2133.12|2132|2131.5|547
1615385400000|2021-03-10 14:10:00|2133.75|2133.25|2134.25|2133.75|2134.5|2134|2133.25|2132.75|586
1615385700000|2021-03-10 14:15:00|2134.12|2133.62|2133.5|2133|2134.25|2133.75|2133.25|2132.75|435
1615386000000|2021-03-10 14:20:00|2133.62|2133.12|2134.25|2133.75|2134.25|2133.75|2132.5|2132|562
1615386300000|2021-03-10 14:25:00|2134.12|2133.62|2132.75|2132.25|2135|2134.5|2132.5|2132|1198
1615386600000|2021-03-10 14:30:00|2132.87|2132.37|2129.75|2129.25|2134|2133.5|2129.37|2128.87|2918
1615386900000|2021-03-10 14:35:00|2129.62|2129.12|2129.62|2129.12|2131.37|2130.87|2129|2128.5|1907
1615387200000|2021-03-10 14:40:00|2129.75|2129.25|2133.25|2132.75|2133.5|2133|2128.75|2128.25|1188
1615387500000|2021-03-10 14:45:00|2133.12|2132.62|2132.25|2131.75|2134.75|2134.25|2131.75|2131.25|950
1615387800000|2021-03-10 14:50:00|2132.37|2131.87|2134.5|2134|2134.75|2134.25|2132.25|2131.75|930
1615388100000|2021-03-10 14:55:00|2134.37|2133.87|2130.5|2130|2134.75|2134.25|2130.25|2129.75|1744
1615388400000|2021-03-10 15:00:00|2130.62|2130.12|2132.75|2132.25|2133.12|2132.62|2130.62|2130.12|1226
1615388700000|2021-03-10 15:05:00|2132.87|2132.37|2133.25|2132.75|2135|2134.5|2132.87|2132.37|1573
1615389000000|2021-03-10 15:10:00|2133.17|2132.67|2131.67|2131.17|2134.67|2134.17|2131.29|2130.79|903
1615389300000|2021-03-10 15:15:00|2131.54|2131.04|2131.67|2131.17|2133.54|2133.04|2131.42|2130.92|563
1615389600000|2021-03-10 15:20:00|2131.92|2131.42|2130.42|2129.92|2132.42|2131.92|2129.67|2129.17|1188
1615389900000|2021-03-10 15:25:00|2130.29|2129.79|2129.92|2129.42|2131.17|2130.67|2129.67|2129.17|1316
1615390200000|2021-03-10 15:30:00|2129.79|2129.29|2132.79|2132.29|2132.79|2132.29|2129.29|2128.79|1139
1615390500000|2021-03-10 15:35:00|2132.92|2132.42|2131.92|2131.42|2133.79|2133.29|2131.79|2131.29|1166
1615390800000|2021-03-10 15:40:00|2132.17|2131.67|2134.42|2133.92|2134.42|2133.92|2131.79|2131.29|815
1615391100000|2021-03-10 15:45:00|2134.17|2133.67|2134.67|2134.17|2135.42|2134.92|2134.17|2133.67|1106
1615391400000|2021-03-10 15:50:00|2134.54|2134.04|2134.67|2134.17|2134.67|2134.17|2133.17|2132.67|926
1615391700000|2021-03-10 15:55:00|2134.79|2134.29|2135.42|2134.92|2135.92|2135.42|2134.17|2133.67|1253
1615392000000|2021-03-10 16:00:00|2135.67|2135.17|2137.17|2136.67|2137.54|2137.04|2134.42|2133.92|1265
1615392300000|2021-03-10 16:05:00|2137.04|2136.54|2135.67|2135.17|2138.17|2137.67|2135.67|2135.17|1626
1615392600000|2021-03-10 16:10:00|2135.42|2134.92|2136.92|2136.42|2137.42|2136.92|2135.17|2134.67|1113
1615392900000|2021-03-10 16:15:00|2137.17|2136.67|2136.42|2135.92|2137.42|2136.92|2135.67|2135.17|1178
1615393200000|2021-03-10 16:20:00|2136.54|2136.04|2138.19|2136.69|2138.21|2137.42|2135.92|2135.42|1893
1615393500000|2021-03-10 16:25:00|2138.21|2136.71|2138.96|2137.46|2139.5|2138|2137.75|2136.25|645
1615393800000|2021-03-10 16:30:00|2138.82|2137.32|2135.49|2134.09|2138.82|2137.32|2134.37|2132.97|959
1615394100000|2021-03-10 16:35:00|2135.62|2134.22|2136.37|2134.97|2137.87|2136.47|2135.12|2133.72|149
1615394400000|2021-03-10 16:40:00|2136.49|2135.09|2134.74|2133.34|2136.62|2135.22|2134.62|2133.22|1016
1615394700000|2021-03-10 16:45:00|2135.24|2133.84|2135.62|2134.22|2135.87|2134.47|2134.87|2133.47|24
1615395000000|2021-03-10 16:50:00|2135.99|2134.59|2137.74|2136.34|2138.49|2137.09|2135.99|2134.59|79
1615395300000|2021-03-10 16:55:00|2137.87|2136.47|2139.31|2137.81|2139.87|2138.47|2137.74|2136.34|45
1615395600000|2021-03-10 17:00:00|2139.33|2137.83|2139.24|2137.74|2139.81|2138.31|2138.26|2136.76|4800
1615395900000|2021-03-10 17:05:00|2139.21|2137.71|2139.2|2137.7|2139.73|2138.23|2138.21|2136.71|0
1615396200000|2021-03-10 17:10:00|2139.06|2137.56|2139.79|2138.29|2139.86|2138.36|2138.72|2137.22|0
1615396500000|2021-03-10 17:15:00|2139.77|2138.27|2139.4|2137.9|2140.3|2138.8|2138.69|2137.19|0
1615396800000|2021-03-10 17:20:00|2139.42|2137.92|2139.85|2138.35|2139.9|2138.4|2139.3|2137.8|0
1615397100000|2021-03-10 17:25:00|2139.84|2138.34|2138.74|2137.24|2139.87|2138.37|2138.21|2136.71|0
1615397400000|2021-03-10 17:30:00|2138.76|2137.26|2139.23|2137.73|2139.8|2138.3|2138.15|2136.65|0
1615397700000|2021-03-10 17:35:00|2139.22|2137.72|2137.12|2135.62|2139.26|2137.76|2137.09|2135.59|0
1615398000000|2021-03-10 17:40:00|2137.11|2135.61|2138.73|2137.23|2138.76|2137.26|2137.1|2135.6|0
1615398300000|2021-03-10 17:45:00|2138.75|2137.25|2140.3|2138.8|2140.47|2138.97|2138.75|2137.25|0
1615398600000|2021-03-10 17:50:00|2140.32|2138.82|2139.91|2138.41|2140.43|2138.93|2139.34|2137.84|0
1615398900000|2021-03-10 17:55:00|2139.93|2138.43|2139.47|2137.97|2140.17|2138.67|2139.29|2137.79|0
1615399200000|2021-03-10 18:00:00|2139.49|2137.99|2139.37|2137.87|2139.96|2138.46|2136.47|2134.97|0
1615399500000|2021-03-10 18:05:00|2139.34|2137.84|2139.93|2138.43|2139.96|2138.46|2137.65|2136.15|0
1615399800000|2021-03-10 18:10:00|2139.94|2138.44|2139.39|2137.89|2140.43|2138.93|2139.31|2137.81|0
1615400100000|2021-03-10 18:15:00|2139.41|2137.91|2138.22|2136.72|2139.44|2137.94|2137.58|2136.08|0
1615400400000|2021-03-10 18:20:00|2138.2|2136.7|2138.75|2137.25|2139.31|2137.81|2138.2|2136.7|0
1615400700000|2021-03-10 18:25:00|2138.74|2137.24|2139.81|2138.31|2139.81|2138.31|2138.21|2136.71|0
1615401000000|2021-03-10 18:30:00|2139.82|2138.32|2138.61|2137.11|2140.41|2138.91|2138.05|2136.55|0
1615401300000|2021-03-10 18:35:00|2138.64|2137.14|2137.97|2136.47|2139.21|2137.71|2137.34|2135.84|0
1615401600000|2021-03-10 18:40:00|2137.95|2136.45|2138.46|2136.96|2139.12|2137.62|2137.42|2135.92|0
1615401900000|2021-03-10 18:45:00|2138.45|2136.95|2138.4|2136.9|2138.45|2136.95|2136.79|2135.29|0
1615402200000|2021-03-10 18:50:00|2138.41|2136.91|2138.54|2137.04|2139.08|2137.58|2137.82|2136.32|0
1615402500000|2021-03-10 18:55:00|2138.55|2137.05|2139.34|2137.84|2139.91|2138.41|2138.53|2137.03|0
1615402800000|2021-03-10 19:00:00|2139.32|2137.82|2139.88|2138.38|2139.89|2138.39|2138.65|2137.15|0
1615403100000|2021-03-10 19:05:00|2139.89|2138.39|2139.89|2138.39|2140.46|2138.96|2139.35|2137.85|0
1615403400000|2021-03-10 19:10:00|2139.91|2138.41|2140.87|2139.37|2140.87|2139.37|2139.89|2138.39|0
1615403700000|2021-03-10 19:15:00|2140.85|2139.35|2141.45|2139.95|2141.51|2140.01|2140.8|2139.3|0
1615404000000|2021-03-10 19:20:00|2141.47|2139.97|2139.89|2138.39|2141.47|2139.97|2139.36|2137.86|0
1615404300000|2021-03-10 19:25:00|2139.87|2138.37|2140.61|2139.11|2140.92|2139.42|2139.4|2137.9|0
1615404600000|2021-03-10 19:30:00|2140.62|2139.12|2140.96|2139.46|2141.02|2139.52|2140.31|2138.81|0
1615404900000|2021-03-10 19:35:00|2140.97|2139.47|2141.02|2139.52|2141.04|2139.54|2140.51|2139.01|0
1615405200000|2021-03-10 19:40:00|2141.04|2139.54|2140.51|2139.01|2141.05|2139.55|2140.49|2138.99|0
1615405500000|2021-03-10 19:45:00|2140.5|2139|2143.14|2141.64|2143.22|2141.72|2140.47|2138.97|0
1615405800000|2021-03-10 19:50:00|2143.15|2141.65|2142.49|2140.99|2143.18|2141.68|2142.44|2140.94|0
1615406100000|2021-03-10 19:55:00|2142.5|2141|2141.92|2140.42|2142.5|2141|2141.42|2139.92|0
1615406400000|2021-03-10 20:00:00|2141.93|2140.43|2140.15|2138.65|2142.01|2140.51|2139.63|2138.13|0
1615406700000|2021-03-10 20:05:00|2140.17|2138.67|2140.74|2139.24|2140.77|2139.27|2139.64|2138.14|0
1615407000000|2021-03-10 20:10:00|2140.75|2139.25|2140.1|2138.6|2140.75|2139.25|2140.04|2138.54|0
1615407300000|2021-03-10 20:15:00|2140.11|2138.61|2141.53|2140.03|2141.56|2140.06|2140.08|2138.58|0
1615407600000|2021-03-10 20:20:00|2141.52|2140.02|2141.5|2140|2142.09|2140.59|2141.04|2139.54|0
1615407900000|2021-03-10 20:25:00|2141.49|2139.99|2141.29|2139.79|2141.97|2140.47|2140.88|2139.38|0
1615408200000|2021-03-10 20:30:00|2141.28|2139.78|2139.98|2138.48|2141.34|2139.84|2139.96|2138.46|0
1615408500000|2021-03-10 20:35:00|2139.99|2138.49|2140.13|2138.63|2140.66|2139.16|2139.99|2138.49|0
1615408800000|2021-03-10 20:40:00|2140.12|2138.62|2140.12|2138.62|2140.76|2139.26|2140.07|2138.57|0
1615409100000|2021-03-10 20:45:00|2140.1|2138.6|2141.74|2140.24|2141.77|2140.27|2140.09|2138.59|0
1615409400000|2021-03-10 20:50:00|2141.73|2140.23|2140.93|2139.43|2141.73|2140.23|2140.41|2138.91|0
1615409700000|2021-03-10 20:55:00|2140.91|2139.41|2139.79|2138.29|2140.93|2139.43|2139.59|2138.09|0
1615410000000|2021-03-10 21:00:00|2139.77|2138.27|2142.48|2140.98|2142.6|2141.1|2139.6|2138.1|0
1615410300000|2021-03-10 21:05:00|2142.5|2141|2143.04|2141.54|2143.04|2141.54|2141.82|2140.32|0
1615410600000|2021-03-10 21:10:00|2143.17|2141.67|2143.85|2142.35|2143.99|2142.49|2143.07|2141.57|0
1615410900000|2021-03-10 21:15:00|2143.8|2142.3|2144.09|2142.59|2144.21|2142.71|2143.76|2142.26|0
1615411200000|2021-03-10 21:20:00|2144.13|2142.63|2143.94|2142.44|2144.13|2142.63|2143.9|2142.4|0
1615411500000|2021-03-10 21:25:00|2143.9|2142.4|2143.58|2142.08|2143.9|2142.4|2143.58|2142.08|0
1615411800000|2021-03-10 21:30:00|2143.56|2142.06|2143.88|2142.38|2143.99|2142.49|2143.29|2141.79|0
1615412100000|2021-03-10 21:35:00|2143.86|2142.36|2144.09|2142.59|2144.19|2142.69|2143.78|2142.28|0
1615412400000|2021-03-10 21:40:00|2144.11|2142.61|2144.08|2142.58|2144.19|2142.69|2143.98|2142.48|0
1615412700000|2021-03-10 21:45:00|2144.06|2142.56|2143.98|2142.48|2144.18|2142.68|2143.98|2142.48|0
1615413000000|2021-03-10 21:50:00|2143.99|2142.49|2144.42|2142.92|2144.53|2143.03|2143.98|2142.48|0
1615413300000|2021-03-10 21:55:00|2144.44|2142.94|2144.69|2143.19|2144.73|2143.23|2144.42|2142.92|0
1615413600000|2021-03-10 22:00:00|2144.48|2142.98|2144.66|2143.16|2144.74|2143.24|2144.48|2142.98|0
1615413900000|2021-03-10 22:05:00|2144.65|2143.15|2144.6|2143.1|2144.73|2143.23|2144.56|2143.06|0
1615414200000|2021-03-10 22:10:00|2144.69|2143.19|2144.63|2143.13|2144.69|2143.19|2144.54|2143.04|0
1615414500000|2021-03-10 22:15:00|2144.58|2143.08|2144.67|2143.17|2144.67|2143.17|2144.5|2143|0
1615414800000|2021-03-10 22:20:00|2144.75|2143.25|2144.63|2143.13|2144.75|2143.25|2144.63|2143.13|0
1615415100000|2021-03-10 22:25:00|2144.58|2143.08|2144.58|2143.08|2144.58|2143.08|2144.54|2143.04|0
1615415400000|2021-03-10 22:30:00|2144.57|2143.07|2144.6|2143.1|2144.73|2143.23|2144.52|2143.02|0
1615415700000|2021-03-10 22:35:00|2144.56|2143.06|2144.56|2143.06|2144.56|2143.06|2144.56|2143.06|0
1615416000000|2021-03-10 22:40:00|2144.6|2143.1|2144.56|2143.06|2144.6|2143.1|2144.48|2142.98|0
1615416300000|2021-03-10 22:45:00|2144.48|2142.98|2144.56|2143.06|2144.69|2143.19|2144.48|2142.98|0
1615416900000|2021-03-10 22:55:00|2144.57|2143.07|2144.64|2143.14|2144.69|2143.19|2144.53|2143.03|0
1615417200000|2021-03-10 23:00:00|2144.63|2143.13|2144.41|2142.91|2145.17|2143.67|2143.71|2142.21|0
1615417500000|2021-03-10 23:05:00|2144.43|2142.93|2144.16|2142.66|2144.62|2143.12|2143.9|2142.4|0
1615417800000|2021-03-10 23:10:00|2144.19|2142.69|2144.26|2142.76|2144.62|2143.12|2143.95|2142.45|0
1615418100000|2021-03-10 23:15:00|2144.25|2142.75|2143.9|2142.4|2144.67|2143.17|2143.8|2142.3|0
1615418400000|2021-03-10 23:20:00|2143.91|2142.41|2143.39|2141.89|2144.16|2142.66|2143.2|2141.7|0
1615418700000|2021-03-10 23:25:00|2143.34|2141.84|2143.39|2141.89|2143.55|2142.05|2143.15|2141.65|0
1615419000000|2021-03-10 23:30:00|2143.4|2141.9|2141.61|2140.11|2143.5|2142|2141.5|2140|0
1615419300000|2021-03-10 23:35:00|2141.66|2140.16|2141.96|2140.46|2142.16|2140.66|2141.5|2140|0
1615419600000|2021-03-10 23:40:00|2141.95|2140.45|2141.97|2140.47|2142.17|2140.67|2141.85|2140.35|0
1615419900000|2021-03-10 23:45:00|2141.98|2140.48|2141.51|2140.01|2142.07|2140.57|2141.51|2140.01|0
1615420200000|2021-03-10 23:50:00|2141.5|2140|2140.55|2139.05|2141.51|2140.01|2140.5|2139|0
1615420500000|2021-03-10 23:55:00|2140.56|2139.06|2140.5|2139|2140.85|2139.35|2140.5|2139|0
1615420800000|2021-03-11 00:00:00|2140.52|2139.02|2141.07|2139.57|2141.63|2140.13|2140.52|2139.02|0
1615421100000|2021-03-11 00:05:00|2141.09|2139.59|2141.4|2139.9|2141.47|2139.97|2140.49|2138.99|0
1615421400000|2021-03-11 00:10:00|2141.38|2139.88|2140.74|2139.24|2141.4|2139.9|2140.74|2139.24|0
1615421700000|2021-03-11 00:15:00|2140.76|2139.26|2137.38|2135.88|2140.84|2139.34|2137.35|2135.85|0
1615422000000|2021-03-11 00:20:00|2137.45|2135.95|2137.79|2136.29|2137.88|2136.38|2137.34|2135.84|0
1615422300000|2021-03-11 00:25:00|2137.78|2136.28|2137.35|2135.85|2137.82|2136.32|2137.29|2135.79|0
1615422600000|2021-03-11 00:30:00|2137.34|2135.84|2137.86|2136.36|2137.86|2136.36|2137.33|2135.83|0
1615422900000|2021-03-11 00:35:00|2137.87|2136.37|2138.43|2136.93|2138.46|2136.96|2137.39|2135.89|0
1615423200000|2021-03-11 00:40:00|2138.44|2136.94|2137.37|2135.87|2138.44|2136.94|2137.35|2135.85|0
1615423500000|2021-03-11 00:45:00|2137.35|2135.85|2137.65|2136.15|2137.9|2136.4|2137.35|2135.85|0
1615423800000|2021-03-11 00:50:00|2137.72|2136.22|2136.27|2134.77|2137.88|2136.38|2136.24|2134.74|0
1615424100000|2021-03-11 00:55:00|2136.26|2134.76|2137.53|2136.03|2137.73|2136.23|2136.26|2134.76|0
1615424400000|2021-03-11 01:00:00|2137.52|2136.02|2137.31|2135.81|2137.78|2136.28|2137.01|2135.51|0
1615424700000|2021-03-11 01:05:00|2137.3|2135.8|2138.88|2137.38|2138.88|2137.38|2137.29|2135.79|0
1615425000000|2021-03-11 01:10:00|2138.87|2137.37|2138.86|2137.36|2139.39|2137.89|2138.83|2137.33|0
1615425300000|2021-03-11 01:15:00|2138.85|2137.35|2139.24|2137.74|2139.86|2138.36|2138.26|2136.76|0
1615425600000|2021-03-11 01:20:00|2139.17|2137.67|2139.26|2137.76|2139.77|2138.27|2138.75|2137.25|0
1615425900000|2021-03-11 01:25:00|2139.33|2137.83|2139.71|2138.21|2139.77|2138.27|2139.24|2137.74|0
1615426200000|2021-03-11 01:30:00|2139.7|2138.2|2138.86|2137.36|2140.24|2138.74|2138.78|2137.28|0
1615426500000|2021-03-11 01:35:00|2138.87|2137.37|2139.3|2137.8|2140.31|2138.81|2138.86|2137.36|0
1615426800000|2021-03-11 01:40:00|2139.37|2137.87|2138.71|2137.21|2139.78|2138.28|2138.7|2137.2|0
1615427100000|2021-03-11 01:45:00|2138.73|2137.23|2141.99|2140.49|2142.02|2140.52|2138.71|2137.21|0
1615427400000|2021-03-11 01:50:00|2142|2140.5|2142.01|2140.51|2142.53|2141.03|2141.5|2140|0
1615427700000|2021-03-11 01:55:00|2142.03|2140.53|2143.16|2141.66|2143.16|2141.66|2142.03|2140.53|0
1615428000000|2021-03-11 02:00:00|2143.17|2141.67|2143.23|2141.73|2143.23|2141.73|2142.69|2141.19|0
1615428300000|2021-03-11 02:05:00|2143.24|2141.74|2142.68|2141.18|2143.26|2141.76|2142.2|2140.7|0
1615428600000|2021-03-11 02:10:00|2142.7|2141.2|2142.17|2140.67|2142.73|2141.23|2142.15|2140.65|0
1615428900000|2021-03-11 02:15:00|2142.18|2140.68|2142.22|2140.72|2142.7|2141.2|2142.15|2140.65|0
1615429200000|2021-03-11 02:20:00|2142.29|2140.79|2142.76|2141.26|2143.26|2141.76|2142.29|2140.79|0
1615429500000|2021-03-11 02:25:00|2142.75|2141.25|2142.84|2141.34|2143.29|2141.79|2142.25|2140.75|0
1615429800000|2021-03-11 02:30:00|2142.85|2141.35|2142.85|2141.35|2143.35|2141.85|2142.57|2141.07|0
1615430100000|2021-03-11 02:35:00|2142.86|2141.36|2142.32|2140.82|2142.87|2141.37|2142.31|2140.81|0
1615430400000|2021-03-11 02:40:00|2142.31|2140.81|2142.34|2140.84|2142.35|2140.85|2142.31|2140.81|0
1615430700000|2021-03-11 02:45:00|2142.35|2140.85|2142.31|2140.81|2142.38|2140.88|2142.3|2140.8|0
1615431000000|2021-03-11 02:50:00|2142.32|2140.82|2142.76|2141.26|2142.76|2141.26|2142.25|2140.75|0
1615431300000|2021-03-11 02:55:00|2142.75|2141.25|2142.31|2140.81|2142.81|2141.31|2142.25|2140.75|0
1615431600000|2021-03-11 03:00:00|2142.32|2140.82|2142.27|2140.77|2142.79|2141.29|2142.27|2140.77|0
1615431900000|2021-03-11 03:05:00|2142.28|2140.78|2142.28|2140.78|2142.81|2141.31|2142.24|2140.74|0
1615432200000|2021-03-11 03:10:00|2142.27|2140.77|2142.87|2141.37|2142.88|2141.38|2142.27|2140.77|0
1615432500000|2021-03-11 03:15:00|2142.86|2141.36|2142.38|2140.88|2142.95|2141.45|2142.37|2140.87|0
1615432800000|2021-03-11 03:20:00|2142.4|2140.9|2142.38|2140.88|2142.62|2141.12|2142.35|2140.85|0
1615433100000|2021-03-11 03:25:00|2142.37|2140.87|2143.53|2142.03|2143.54|2142.04|2142.35|2140.85|0
1615433400000|2021-03-11 03:30:00|2143.52|2142.02|2142.44|2140.94|2143.53|2142.03|2142.44|2140.94|0
1615433700000|2021-03-11 03:35:00|2142.46|2140.96|2142.88|2141.38|2143.38|2141.88|2142.43|2140.93|0
1615434000000|2021-03-11 03:40:00|2142.9|2141.4|2142.37|2140.87|2142.9|2141.4|2142.31|2140.81|0
1615434300000|2021-03-11 03:45:00|2142.38|2140.88|2142.61|2141.11|2142.85|2141.35|2142.34|2140.84|0
1615434600000|2021-03-11 03:50:00|2142.6|2141.1|2142.32|2140.82|2142.61|2141.11|2142.08|2140.58|0
1615434900000|2021-03-11 03:55:00|2142.34|2140.84|2142.32|2140.82|2142.35|2140.85|2141.84|2140.34|0
1615435200000|2021-03-11 04:00:00|2142.18|2140.68|2141.86|2140.36|2142.34|2140.84|2141.84|2140.34|0
1615435500000|2021-03-11 04:05:00|2141.87|2140.37|2141.87|2140.37|2142.37|2140.87|2141.84|2140.34|0
1615435800000|2021-03-11 04:10:00|2141.86|2140.36|2141.34|2139.84|2141.86|2140.36|2141.34|2139.84|0
1615436100000|2021-03-11 04:15:00|2141.33|2139.83|2141.36|2139.86|2141.83|2140.33|2141.31|2139.81|0
1615436400000|2021-03-11 04:20:00|2141.35|2139.85|2141.4|2139.9|2141.87|2140.37|2141.35|2139.85|0
1615436700000|2021-03-11 04:25:00|2141.39|2139.89|2141.37|2139.87|2141.88|2140.38|2141.37|2139.87|0
1615437000000|2021-03-11 04:30:00|2141.39|2139.89|2141.9|2140.4|2141.9|2140.4|2141.37|2139.87|0
1615437300000|2021-03-11 04:35:00|2141.83|2140.33|2141.96|2140.46|2142.2|2140.7|2141.67|2140.17|0
1615437600000|2021-03-11 04:40:00|2141.94|2140.44|2141.99|2140.49|2142.48|2140.98|2141.93|2140.43|0
1615437900000|2021-03-11 04:45:00|2142|2140.5|2141.46|2139.96|2142.51|2141.01|2141.44|2139.94|0
1615438200000|2021-03-11 04:50:00|2141.45|2139.95|2141.43|2139.93|2141.94|2140.44|2141.41|2139.91|0
1615438500000|2021-03-11 04:55:00|2141.44|2139.94|2141.64|2140.14|2142.12|2140.62|2141.43|2139.93|0
1615438800000|2021-03-11 05:00:00|2141.63|2140.13|2142.05|2140.55|2142.09|2140.59|2141.11|2139.61|0
1615439100000|2021-03-11 05:05:00|2141.98|2140.48|2142.59|2141.09|2142.62|2141.12|2141.57|2140.07|0
1615439400000|2021-03-11 05:10:00|2142.6|2141.1|2142.32|2140.82|2142.62|2141.12|2142.05|2140.55|0
1615439700000|2021-03-11 05:15:00|2142.25|2140.75|2142.56|2141.06|2142.57|2141.07|2142.06|2140.56|0
1615440000000|2021-03-11 05:20:00|2142.55|2141.05|2142.54|2141.04|2142.57|2141.07|2142.05|2140.55|0
1615440300000|2021-03-11 05:25:00|2142.53|2141.03|2142.08|2140.58|2142.54|2141.04|2141.61|2140.11|0
1615440600000|2021-03-11 05:30:00|2142.09|2140.59|2142.6|2141.1|2142.65|2141.15|2142.08|2140.58|0
1615440900000|2021-03-11 05:35:00|2142.59|2141.09|2142.13|2140.63|2142.65|2141.15|2142.12|2140.62|0
1615441200000|2021-03-11 05:40:00|2142.14|2140.64|2141.74|2140.24|2142.23|2140.73|2141.74|2140.24|0
1615441500000|2021-03-11 05:45:00|2141.75|2140.25|2141.75|2140.25|2142.24|2140.74|2141.71|2140.21|0
1615441800000|2021-03-11 05:50:00|2141.76|2140.26|2141.7|2140.2|2142.25|2140.75|2141.7|2140.2|0
1615442100000|2021-03-11 05:55:00|2141.71|2140.21|2141.68|2140.18|2141.73|2140.23|2141.17|2139.67|0
1615442400000|2021-03-11 06:00:00|2141.61|2140.11|2141.65|2140.15|2141.66|2140.16|2140.66|2139.16|0
1615442700000|2021-03-11 06:05:00|2141.67|2140.17|2141.2|2139.7|2141.7|2140.2|2141.17|2139.67|0
1615443000000|2021-03-11 06:10:00|2141.21|2139.71|2140.59|2139.09|2141.73|2140.23|2140.58|2139.08|0
1615443300000|2021-03-11 06:15:00|2140.58|2139.08|2140.64|2139.14|2140.68|2139.18|2140.58|2139.08|0
1615443600000|2021-03-11 06:20:00|2140.63|2139.13|2141.15|2139.65|2141.16|2139.66|2140.62|2139.12|0
1615443900000|2021-03-11 06:25:00|2141.16|2139.66|2142.17|2140.67|2142.43|2140.93|2141.15|2139.65|0
1615444200000|2021-03-11 06:30:00|2142.18|2140.68|2142.14|2140.64|2142.7|2141.2|2142.14|2140.64|0
1615444500000|2021-03-11 06:35:00|2142.16|2140.66|2142.19|2140.69|2142.21|2140.71|2142.15|2140.65|0
1615444800000|2021-03-11 06:40:00|2142.18|2140.68|2143.19|2141.69|2143.2|2141.7|2142.16|2140.66|0
1615445100000|2021-03-11 06:45:00|2143.2|2141.7|2144.23|2142.73|2144.31|2142.81|2143.19|2141.69|0
1615445400000|2021-03-11 06:50:00|2144.22|2142.72|2143.59|2142.09|2144.25|2142.75|2143.27|2141.77|0
1615445700000|2021-03-11 06:55:00|2143.6|2142.1|2144.16|2142.66|2144.16|2142.66|2143.34|2141.84|0
1615446000000|2021-03-11 07:00:00|2144.3|2142.8|2144.08|2142.58|2144.62|2143.12|2142.17|2140.67|0
1615446300000|2021-03-11 07:05:00|2144.07|2142.57|2144.05|2142.55|2144.09|2142.59|2143.53|2142.03|0
1615446600000|2021-03-11 07:10:00|2144.06|2142.56|2144.57|2143.07|2144.59|2143.09|2144.05|2142.55|0
1615446900000|2021-03-11 07:15:00|2144.59|2143.09|2144.08|2142.58|2145.12|2143.62|2143.85|2142.35|0
1615447200000|2021-03-11 07:20:00|2143.94|2142.44|2143.61|2142.11|2144.13|2142.63|2143.57|2142.07|0
1615447500000|2021-03-11 07:25:00|2143.6|2142.1|2144.64|2143.14|2144.74|2143.24|2143.6|2142.1|0
1615447800000|2021-03-11 07:30:00|2144.63|2143.13|2144.74|2143.34|2146.87|2145.47|2142.74|2141.34|38
1615448100000|2021-03-11 07:35:00|2144.87|2143.47|2145.24|2143.84|2145.62|2144.22|2144.87|2143.47|14
1615448400000|2021-03-11 07:40:00|2145.12|2143.72|2145.87|2144.47|2145.87|2144.47|2145.12|2143.72|3
1615448700000|2021-03-11 07:45:00|2145.37|2143.97|2145.37|2143.97|2146.12|2144.72|2145.24|2143.84|3
1615449000000|2021-03-11 07:50:00|2145.49|2144.09|2145.87|2144.47|2147.74|2146.34|2145.24|2143.84|34
1615449300000|2021-03-11 07:55:00|2145.89|2144.39|2145.4|2143.9|2146.13|2144.63|2144.43|2142.93|0
1615449600000|2021-03-11 08:00:00|2145.54|2144.04|2146.04|2145.54|2146.17|2145.67|2141.42|2140.92|2796
1615449900000|2021-03-11 08:05:00|2145.92|2145.42|2142.42|2141.92|2146.67|2146.17|2141.42|2140.92|2166
1615450200000|2021-03-11 08:10:00|2142.29|2141.79|2141.17|2140.67|2143.04|2142.54|2140.42|2139.92|1746
1615450500000|2021-03-11 08:15:00|2140.92|2140.42|2143.67|2143.17|2143.67|2143.17|2140.17|2139.67|1354
1615450800000|2021-03-11 08:20:00|2143.42|2142.92|2142.29|2141.79|2144.29|2143.79|2140.42|2139.92|1734
1615451100000|2021-03-11 08:25:00|2142.42|2141.92|2142.79|2142.29|2143.67|2143.17|2141.92|2141.42|802
1615451400000|2021-03-11 08:30:00|2142.92|2142.42|2143.54|2143.04|2143.92|2143.42|2141.92|2141.42|953
1615451700000|2021-03-11 08:35:00|2143.42|2142.92|2145.42|2144.92|2145.67|2145.17|2142.42|2141.92|1269
1615452000000|2021-03-11 08:40:00|2145.63|2145.13|2145.88|2145.38|2146.88|2146.38|2145.13|2144.63|1170
1615452300000|2021-03-11 08:45:00|2146|2145.5|2146.13|2145.63|2147.38|2146.88|2145.13|2144.63|834
1615452600000|2021-03-11 08:50:00|2146.25|2145.75|2148.38|2147.88|2148.63|2148.13|2145.13|2144.63|833
1615452900000|2021-03-11 08:55:00|2148.25|2147.75|2148.13|2147.63|2148.25|2147.75|2145.63|2145.13|803
1615453200000|2021-03-11 09:00:00|2148|2147.5|2147|2146.5|2149.13|2148.63|2146.63|2146.13|757
1615453500000|2021-03-11 09:05:00|2146.88|2146.38|2148.88|2148.38|2148.88|2148.38|2146.13|2145.63|893
1615453800000|2021-03-11 09:10:00|2149|2148.5|2149.13|2148.63|2151.13|2150.63|2148.38|2147.88|1065
1615454100000|2021-03-11 09:15:00|2149|2148.5|2148.75|2148.25|2150.38|2149.88|2148.38|2147.88|953
1615454400000|2021-03-11 09:20:00|2148.63|2148.13|2149.75|2149.25|2150.13|2149.63|2148.13|2147.63|400
1615454700000|2021-03-11 09:25:00|2149.63|2149.13|2147.5|2147|2149.63|2149.13|2146.63|2146.13|971
1615455000000|2021-03-11 09:30:00|2147.38|2146.88|2146.75|2146.25|2147.88|2147.38|2145.63|2145.13|949
1615455300000|2021-03-11 09:35:00|2146.88|2146.38|2147.63|2147.13|2147.63|2147.13|2145.88|2145.38|711
1615455600000|2021-03-11 09:40:00|2147.38|2146.88|2146.88|2146.38|2148.13|2147.63|2146.63|2146.13|516
1615455900000|2021-03-11 09:45:00|2146.75|2146.25|2145.88|2145.38|2147.88|2147.38|2145.88|2145.38|709
1615456200000|2021-03-11 09:50:00|2145.75|2145.25|2149.25|2148.75|2149.25|2148.75|2145.63|2145.13|890
1615456500000|2021-03-11 09:55:00|2149.38|2148.88|2148.88|2148.38|2149.38|2148.88|2148.13|2147.63|655
1615456800000|2021-03-11 10:00:00|2149|2148.5|2150.38|2149.88|2150.63|2150.13|2148.88|2148.38|853
1615457100000|2021-03-11 10:05:00|2150.25|2149.75|2150.13|2149.63|2150.38|2149.88|2149.5|2149|847
1615457400000|2021-03-11 10:10:00|2150|2149.5|2149.13|2148.63|2150|2149.5|2149.13|2148.63|1031
1615457700000|2021-03-11 10:15:00|2149|2148.5|2148.63|2148.13|2149.38|2148.88|2148.13|2147.63|488
1615458000000|2021-03-11 10:20:00|2148.75|2148.25|2148.38|2147.88|2148.88|2148.38|2147.88|2147.38|321
1615458300000|2021-03-11 10:25:00|2148.5|2148|2147.88|2147.38|2149.13|2148.63|2147.63|2147.13|695
1615458600000|2021-03-11 10:30:00|2148|2147.5|2147.63|2147.13|2148.25|2147.75|2147.13|2146.63|469
1615458900000|2021-03-11 10:35:00|2147.5|2147|2148.38|2147.88|2148.88|2148.38|2147.38|2146.88|287
1615459200000|2021-03-11 10:40:00|2148.5|2148|2148.13|2147.63|2149.38|2148.88|2148.13|2147.63|343
1615459500000|2021-03-11 10:45:00|2148|2147.5|2148.88|2148.38|2149.13|2148.63|2147.88|2147.38|336
1615459800000|2021-03-11 10:50:00|2148.75|2148.25|2148.88|2148.38|2149.13|2148.63|2148.38|2147.88|328
1615460100000|2021-03-11 10:55:00|2148.75|2148.25|2148.13|2147.63|2148.75|2148.25|2148.13|2147.63|482
1615460400000|2021-03-11 11:00:00|2148.25|2147.75|2147.38|2146.88|2148.88|2148.38|2147.38|2146.88|378
1615460700000|2021-03-11 11:05:00|2147.25|2146.75|2148.63|2148.13|2148.88|2148.38|2147.25|2146.75|1069
1615461000000|2021-03-11 11:10:00|2148.75|2148.25|2150.38|2149.88|2150.38|2149.88|2147.88|2147.38|472
1615461300000|2021-03-11 11:15:00|2150.25|2149.75|2150.38|2149.88|2150.88|2150.38|2150|2149.5|420
1615461600000|2021-03-11 11:20:00|2150.25|2149.75|2149.88|2149.38|2150.63|2150.13|2149.63|2149.13|803
1615461900000|2021-03-11 11:25:00|2150|2149.5|2149.88|2149.38|2151|2150.5|2149.63|2149.13|771
1615462200000|2021-03-11 11:30:00|2149.75|2149.25|2150.13|2149.63|2150.38|2149.88|2149.63|2149.13|1059
1615462500000|2021-03-11 11:35:00|2149.88|2149.38|2150.13|2149.63|2150.38|2149.88|2149.38|2148.88|338
1615462800000|2021-03-11 11:40:00|2150|2149.5|2149.88|2149.38|2150.13|2149.63|2149.63|2149.13|207
1615463100000|2021-03-11 11:45:00|2149.75|2149.25|2149.63|2149.13|2150.63|2150.13|2149.63|2149.13|495
1615463400000|2021-03-11 11:50:00|2149.38|2148.88|2150.13|2149.63|2150.88|2150.38|2149.38|2148.88|350
1615463700000|2021-03-11 11:55:00|2150.25|2149.75|2149.88|2149.38|2150.38|2149.88|2149.63|2149.13|316
1615464000000|2021-03-11 12:00:00|2149.75|2149.25|2149.13|2148.63|2149.88|2149.38|2148.88|2148.38|666
1615464300000|2021-03-11 12:05:00|2149.25|2148.75|2148.63|2148.13|2149.25|2148.75|2148.63|2148.13|381
1615464600000|2021-03-11 12:10:00|2148.88|2148.38|2148.63|2148.13|2149.38|2148.88|2148.38|2147.88|322
1615464900000|2021-03-11 12:15:00|2148.5|2148|2148.38|2147.88|2148.63|2148.13|2148.25|2147.75|670
1615465200000|2021-03-11 12:20:00|2148.25|2147.75|2148.5|2148|2148.88|2148.38|2148.13|2147.63|784
1615465500000|2021-03-11 12:25:00|2148.38|2147.88|2151.5|2151|2151.5|2151|2148.38|2147.88|1214
1615465800000|2021-03-11 12:30:00|2151.63|2151.13|2150.13|2149.63|2151.88|2151.38|2149.88|2149.38|604
1615466100000|2021-03-11 12:35:00|2150|2149.5|2151.63|2151.13|2151.75|2151.25|2149.88|2149.38|207
1615466400000|2021-03-11 12:40:00|2151.62|2151.12|2152.37|2151.87|2152.62|2152.12|2151.62|2151.12|483
1615466700000|2021-03-11 12:45:00|2152.24|2151.74|2153.87|2153.37|2155.12|2154.62|2152.12|2151.62|1362
1615467000000|2021-03-11 12:50:00|2153.99|2153.49|2154.62|2154.12|2155.12|2154.62|2153.62|2153.12|2928
1615467300000|2021-03-11 12:55:00|2154.49|2153.99|2155.87|2155.37|2156.12|2155.62|2154.24|2153.74|723
1615467600000|2021-03-11 13:00:00|2156.12|2155.62|2157.62|2157.12|2158.87|2158.37|2156.12|2155.62|3032
1615467900000|2021-03-11 13:05:00|2157.87|2157.37|2156.37|2155.87|2158.12|2157.62|2155.87|2155.37|1203
1615468200000|2021-03-11 13:10:00|2156.49|2155.99|2155.12|2154.62|2157.37|2156.87|2155.12|2154.62|1780
1615468500000|2021-03-11 13:15:00|2155.24|2154.74|2155.37|2154.87|2156.37|2155.87|2155.12|2154.62|570
1615468800000|2021-03-11 13:20:00|2155.24|2154.74|2155.37|2154.87|2156.12|2155.62|2154.62|2154.12|1892
1615469100000|2021-03-11 13:25:00|2155.49|2154.99|2155.99|2155.49|2156.12|2155.62|2154.87|2154.37|1309
1615469400000|2021-03-11 13:30:00|2156.12|2155.62|2155.87|2155.37|2156.12|2155.62|2155.12|2154.62|720
1615469700000|2021-03-11 13:35:00|2156.12|2155.62|2156.62|2156.12|2157.12|2156.62|2155.37|2154.87|2467
1615470000000|2021-03-11 13:40:00|2156.74|2156.24|2159.37|2158.87|2159.37|2158.87|2156.62|2156.12|1430
1615470300000|2021-03-11 13:45:00|2159.24|2158.74|2157.12|2156.62|2159.37|2158.87|2156.37|2155.87|1300
1615470600000|2021-03-11 13:50:00|2156.99|2156.49|2157.87|2157.37|2157.87|2157.37|2155.62|2155.12|2513
1615470900000|2021-03-11 13:55:00|2157.74|2157.24|2159.87|2159.37|2159.87|2159.37|2157.37|2156.87|1526
1615471200000|2021-03-11 14:00:00|2159.62|2159.12|2158.12|2157.62|2160.87|2160.37|2158.12|2157.62|1781
1615471500000|2021-03-11 14:05:00|2158.24|2157.74|2158.12|2157.62|2158.24|2157.74|2157.12|2156.62|940
1615471800000|2021-03-11 14:10:00|2158.24|2157.74|2157.37|2156.87|2158.24|2157.74|2157.12|2156.62|591
1615472100000|2021-03-11 14:15:00|2157.49|2156.99|2158.87|2158.37|2159.12|2158.62|2157.49|2156.99|854
1615472400000|2021-03-11 14:20:00|2158.74|2158.24|2158.87|2158.37|2159.37|2158.87|2157.87|2157.37|612
1615472700000|2021-03-11 14:25:00|2158.99|2158.49|2158.87|2158.37|2159.37|2158.87|2158.62|2158.12|709
1615473000000|2021-03-11 14:30:00|2159.12|2158.62|2160.12|2159.62|2161.12|2160.62|2158.74|2158.24|964
1615473300000|2021-03-11 14:35:00|2159.99|2159.49|2157.12|2156.62|2160.12|2159.62|2156.37|2155.87|1265
1615473600000|2021-03-11 14:40:00|2157.24|2156.74|2157.49|2156.99|2157.87|2157.37|2156.37|2155.87|1941
1615473900000|2021-03-11 14:45:00|2157.37|2156.87|2157.62|2157.12|2159.87|2159.37|2156.99|2156.49|1298
1615474200000|2021-03-11 14:50:00|2157.87|2157.37|2158.62|2158.12|2158.87|2158.37|2157.37|2156.87|1170
1615474500000|2021-03-11 14:55:00|2158.74|2158.24|2160.87|2160.37|2160.87|2160.37|2158.62|2158.12|981
1615474800000|2021-03-11 15:00:00|2160.99|2160.49|2162.62|2162.12|2164.12|2163.62|2160.99|2160.49|2210
1615475100000|2021-03-11 15:05:00|2162.49|2161.99|2161.62|2161.12|2162.62|2162.12|2161.12|2160.62|655
1615475400000|2021-03-11 15:10:00|2161.34|2160.84|2161.84|2161.34|2162.84|2162.34|2161.34|2160.84|1303
1615475700000|2021-03-11 15:15:00|2162.09|2161.59|2160.46|2159.96|2162.34|2161.84|2159.09|2158.59|1863
1615476000000|2021-03-11 15:20:00|2160.59|2160.09|2162.34|2161.84|2163.59|2163.09|2160.34|2159.84|3135
1615476300000|2021-03-11 15:25:00|2162.59|2162.09|2163.34|2162.84|2163.46|2162.96|2162.34|2161.84|684
1615476600000|2021-03-11 15:30:00|2163.46|2162.96|2163.84|2163.34|2164.84|2164.34|2163.09|2162.59|1077
1615476900000|2021-03-11 15:35:00|2163.96|2163.46|2163.84|2163.34|2164.59|2164.09|2162.71|2162.21|1060
1615477200000|2021-03-11 15:40:00|2164.09|2163.59|2165.34|2164.84|2165.59|2165.09|2163.59|2163.09|1073
1615477500000|2021-03-11 15:45:00|2165.21|2164.71|2165.34|2164.84|2166.09|2165.59|2164.59|2164.09|1241
1615477800000|2021-03-11 15:50:00|2165.59|2165.09|2165.09|2164.59|2165.59|2165.09|2163.84|2163.34|1899
1615478100000|2021-03-11 15:55:00|2164.96|2164.46|2165.09|2164.59|2165.46|2164.96|2164.34|2163.84|995
1615478400000|2021-03-11 16:00:00|2164.96|2164.46|2164.09|2163.59|2164.96|2164.46|2164.09|2163.59|997
1615478700000|2021-03-11 16:05:00|2164.34|2163.84|2165.09|2164.59|2165.34|2164.84|2164.09|2163.59|1032
1615479000000|2021-03-11 16:10:00|2165.21|2164.71|2166.59|2166.09|2166.71|2166.21|2164.84|2164.34|1407
1615479300000|2021-03-11 16:15:00|2166.46|2165.96|2166.09|2165.59|2166.46|2165.96|2164.84|2164.34|1646
1615479600000|2021-03-11 16:20:00|2165.96|2165.46|2165.99|2164.49|2168.09|2167.59|2164.84|2164.34|4759
1615479900000|2021-03-11 16:25:00|2166|2164.5|2166.78|2165.28|2167.35|2165.85|2165.42|2163.92|1597
1615480200000|2021-03-11 16:30:00|2166.8|2165.3|2165.04|2163.64|2166.8|2165.3|2165.04|2163.64|273
1615480500000|2021-03-11 16:35:00|2165.16|2163.76|2166.04|2164.64|2166.79|2165.39|2164.66|2163.26|86
1615480800000|2021-03-11 16:40:00|2165.91|2164.51|2165.91|2164.51|2166.29|2164.89|2165.66|2164.26|2030
1615481100000|2021-03-11 16:45:00|2165.79|2164.39|2166.16|2164.76|2166.41|2165.01|2165.54|2164.14|2039
1615481400000|2021-03-11 16:50:00|2166.04|2164.64|2166.29|2164.89|2166.79|2165.39|2165.54|2164.14|28
1615481700000|2021-03-11 16:55:00|2166.41|2165.01|2166.72|2165.22|2166.79|2165.39|2164.16|2162.76|94
1615482000000|2021-03-11 17:00:00|2166.74|2165.24|2167.61|2166.11|2167.66|2166.16|2166.65|2165.15|0
1615482300000|2021-03-11 17:05:00|2167.62|2166.12|2168.32|2166.82|2168.32|2166.82|2167.61|2166.11|0
1615482600000|2021-03-11 17:10:00|2168.31|2166.81|2168.28|2166.78|2168.36|2166.86|2167.84|2166.34|0
1615482900000|2021-03-11 17:15:00|2168.14|2166.64|2168.61|2167.11|2168.71|2167.21|2167.81|2166.31|0
1615483200000|2021-03-11 17:20:00|2168.62|2167.12|2168.28|2166.78|2168.78|2167.28|2168.28|2166.78|0
1615483500000|2021-03-11 17:25:00|2168.26|2166.76|2168.68|2167.18|2168.75|2167.25|2167.78|2166.28|0
1615483800000|2021-03-11 17:30:00|2168.69|2167.19|2168.72|2167.22|2168.79|2167.29|2168.66|2167.16|0
1615484100000|2021-03-11 17:35:00|2168.71|2167.21|2169.2|2167.7|2169.25|2167.75|2168.68|2167.18|0
1615484400000|2021-03-11 17:40:00|2169.22|2167.72|2167.7|2166.2|2169.22|2167.72|2167.21|2165.71|0
1615484700000|2021-03-11 17:45:00|2167.68|2166.18|2168.15|2166.65|2168.69|2167.19|2167.67|2166.17|0
1615485000000|2021-03-11 17:50:00|2168.14|2166.64|2167.53|2166.03|2168.15|2166.65|2167.15|2165.65|0
1615485300000|2021-03-11 17:55:00|2167.54|2166.04|2168.63|2167.13|2168.66|2167.16|2167.5|2166|0
1615485600000|2021-03-11 18:00:00|2168.64|2167.14|2169.35|2167.85|2169.79|2168.29|2168.13|2166.63|0
1615485900000|2021-03-11 18:05:00|2169.37|2167.87|2168.82|2167.32|2170.42|2168.92|2168.79|2167.29|0
1615486200000|2021-03-11 18:10:00|2168.81|2167.31|2168.21|2166.71|2169.35|2167.85|2168.19|2166.69|0
1615486500000|2021-03-11 18:15:00|2168.22|2166.72|2168.16|2166.66|2168.78|2167.28|2168.13|2166.63|0
1615486800000|2021-03-11 18:20:00|2168.15|2166.65|2167.63|2166.13|2168.2|2166.7|2167.59|2166.09|0
1615487100000|2021-03-11 18:25:00|2167.64|2166.14|2167.52|2166.02|2168|2166.5|2166.99|2165.49|0
1615487400000|2021-03-11 18:30:00|2167.55|2166.05|2166.99|2165.49|2168.12|2166.62|2166.96|2165.46|0
1615487700000|2021-03-11 18:35:00|2167|2165.5|2167.01|2165.51|2167.53|2166.03|2166.96|2165.46|0
1615488000000|2021-03-11 18:40:00|2167.03|2165.53|2167.21|2165.71|2167.56|2166.06|2166.93|2165.43|0
1615488300000|2021-03-11 18:45:00|2167.14|2165.64|2167.5|2166|2167.54|2166.04|2166.97|2165.47|0
1615488600000|2021-03-11 18:50:00|2167.51|2166.01|2166.97|2165.47|2167.52|2166.02|2166.94|2165.44|0
1615488900000|2021-03-11 18:55:00|2166.96|2165.46|2166.34|2164.84|2166.97|2165.47|2166.24|2164.74|0
1615489200000|2021-03-11 19:00:00|2166.37|2164.87|2167.48|2165.98|2167.57|2166.07|2166.37|2164.87|0
1615489500000|2021-03-11 19:05:00|2167.49|2165.99|2167.43|2165.93|2167.54|2166.04|2166.88|2165.38|0
1615489800000|2021-03-11 19:10:00|2167.42|2165.92|2167.44|2165.94|2167.52|2166.02|2166.89|2165.39|0
1615490100000|2021-03-11 19:15:00|2167.45|2165.95|2167.95|2166.45|2167.97|2166.47|2167.36|2165.86|0
1615490400000|2021-03-11 19:20:00|2167.94|2166.44|2168.49|2166.99|2168.51|2167.01|2167.92|2166.42|0
1615490700000|2021-03-11 19:25:00|2168.51|2167.01|2167.95|2166.45|2168.51|2167.01|2167.95|2166.45|0
1615491000000|2021-03-11 19:30:00|2167.96|2166.46|2167.9|2166.4|2168.01|2166.51|2167.86|2166.36|0
1615491300000|2021-03-11 19:35:00|2167.91|2166.41|2167.32|2165.82|2167.91|2166.41|2166.78|2165.28|0
1615491600000|2021-03-11 19:40:00|2167.31|2165.81|2167.27|2165.77|2167.37|2165.87|2166.79|2165.29|0
1615491900000|2021-03-11 19:45:00|2167.29|2165.79|2165.97|2164.47|2167.33|2165.83|2165.97|2164.47|0
1615492200000|2021-03-11 19:50:00|2165.96|2164.46|2165.95|2164.45|2166.48|2164.98|2165.88|2164.38|0
1615492500000|2021-03-11 19:55:00|2165.94|2164.44|2165.21|2163.71|2165.94|2164.44|2165.2|2163.7|0
1615492800000|2021-03-11 20:00:00|2165.2|2163.7|2165.69|2164.19|2165.69|2164.19|2165.16|2163.66|0
1615493100000|2021-03-11 20:05:00|2165.68|2164.18|2165.66|2164.16|2165.69|2164.19|2165.06|2163.56|0
1615493400000|2021-03-11 20:10:00|2165.65|2164.15|2165.45|2163.95|2165.65|2164.15|2165.04|2163.54|0
1615493700000|2021-03-11 20:15:00|2165.47|2163.97|2166.01|2164.51|2166.04|2164.54|2165.42|2163.92|0
1615494000000|2021-03-11 20:20:00|2166|2164.5|2166.53|2165.03|2166.54|2165.04|2165.95|2164.45|0
1615494300000|2021-03-11 20:25:00|2166.54|2165.04|2166.06|2164.56|2166.59|2165.09|2165.92|2164.42|0
1615494600000|2021-03-11 20:30:00|2166.07|2164.57|2164.91|2163.41|2166.07|2164.57|2164.45|2162.95|0
1615494900000|2021-03-11 20:35:00|2164.9|2163.4|2164.93|2163.43|2165.41|2163.91|2164.4|2162.9|0
1615495200000|2021-03-11 20:40:00|2164.94|2163.44|2164.82|2163.32|2165.45|2163.95|2164.78|2163.28|0
1615495500000|2021-03-11 20:45:00|2164.84|2163.34|2165.26|2163.76|2165.4|2163.9|2164.81|2163.31|0
1615495800000|2021-03-11 20:50:00|2165.19|2163.69|2165.12|2163.62|2165.38|2163.88|2164.47|2162.97|0
1615496100000|2021-03-11 20:55:00|2165.1|2163.6|2165.17|2163.67|2165.49|2163.99|2163.44|2161.94|0
1615496400000|2021-03-11 21:00:00|2165.19|2163.69|2163.99|2162.49|2165.21|2163.71|2163.74|2162.24|0
1615496700000|2021-03-11 21:05:00|2163.97|2162.47|2164.97|2163.47|2164.97|2163.47|2163.63|2162.13|0
1615497000000|2021-03-11 21:10:00|2164.95|2163.45|2164.46|2162.96|2164.97|2163.47|2163.95|2162.45|0
1615497300000|2021-03-11 21:15:00|2164.42|2162.92|2164.37|2162.87|2164.58|2163.08|2164.33|2162.83|0
1615497600000|2021-03-11 21:20:00|2164.42|2162.92|2164.29|2162.79|2164.51|2163.01|2164.2|2162.7|0
1615497900000|2021-03-11 21:25:00|2164.34|2162.84|2164.68|2163.18|2164.72|2163.22|2164.34|2162.84|0
1615498200000|2021-03-11 21:30:00|2164.66|2163.16|2164.39|2162.89|2164.66|2163.16|2163.89|2162.39|0
1615498500000|2021-03-11 21:35:00|2164.37|2162.87|2164.3|2162.8|2164.41|2162.91|2164.19|2162.69|0
1615498800000|2021-03-11 21:40:00|2164.32|2162.82|2164.55|2163.05|2164.76|2163.26|2164.19|2162.69|0
1615499100000|2021-03-11 21:45:00|2164.53|2163.03|2164.3|2162.8|2164.55|2163.05|2164.19|2162.69|0
1615499400000|2021-03-11 21:50:00|2164.28|2162.78|2163.87|2162.37|2164.4|2162.9|2163.87|2162.37|0
1615499700000|2021-03-11 21:55:00|2163.89|2162.39|2164.2|2162.7|2164.39|2162.89|2163.41|2161.91|0
1615500000000|2021-03-11 22:00:00|2164.29|2162.79|2164.37|2162.87|2164.46|2162.96|2164.25|2162.75|0
1615500300000|2021-03-11 22:05:00|2164.33|2162.83|2164.46|2162.96|2164.58|2163.08|2164.33|2162.83|0
1615500600000|2021-03-11 22:10:00|2164.5|2163|2164.46|2162.96|2164.5|2163|2164.33|2162.83|0
1615500900000|2021-03-11 22:15:00|2164.37|2162.87|2164.42|2162.92|2164.46|2162.96|2164.25|2162.75|0
1615501200000|2021-03-11 22:20:00|2164.29|2162.79|2164.42|2162.92|2164.42|2162.92|2164.29|2162.79|0
1615501800000|2021-03-11 22:30:00|2164.46|2162.96|2164.46|2162.96|2164.46|2162.96|2164.42|2162.92|0
1615502100000|2021-03-11 22:35:00|2164.5|2163|2164.63|2163.13|2164.63|2163.13|2164.5|2163|0
1615502400000|2021-03-11 22:40:00|2164.71|2163.21|2164.67|2163.17|2164.71|2163.21|2164.63|2163.13|0
1615502700000|2021-03-11 22:45:00|2164.71|2163.21|2164.97|2163.47|2164.97|2163.47|2164.67|2163.17|0
1615503000000|2021-03-11 22:50:00|2164.88|2163.38|2164.8|2163.3|2164.88|2163.38|2164.8|2163.3|0
1615503300000|2021-03-11 22:55:00|2164.75|2163.25|2165.09|2163.59|2165.09|2163.59|2164.75|2163.25|0
1615503600000|2021-03-11 23:00:00|2165.27|2163.77|2166.04|2164.54|2166.29|2164.79|2164.85|2163.35|0
1615503900000|2021-03-11 23:05:00|2166.05|2164.55|2166.18|2164.68|2166.18|2164.68|2165.83|2164.33|0
1615504200000|2021-03-11 23:10:00|2166.17|2164.67|2167.44|2165.94|2167.5|2166|2166.04|2164.54|0
1615504500000|2021-03-11 23:15:00|2167.46|2165.96|2167.32|2165.82|2167.67|2166.17|2167.32|2165.82|0
1615504800000|2021-03-11 23:20:00|2167.33|2165.83|2167.79|2166.29|2167.9|2166.4|2167.33|2165.83|0
1615505100000|2021-03-11 23:25:00|2167.8|2166.3|2168.26|2166.76|2168.26|2166.76|2167.79|2166.29|0
1615505400000|2021-03-11 23:30:00|2168.25|2166.75|2169.13|2167.63|2169.13|2167.63|2168.01|2166.51|0
1615505700000|2021-03-11 23:35:00|2169.12|2167.62|2168.8|2167.3|2169.13|2167.63|2168.7|2167.2|0
1615506000000|2021-03-11 23:40:00|2168.82|2167.32|2168.55|2167.05|2169.11|2167.61|2168.55|2167.05|0
1615506300000|2021-03-11 23:45:00|2168.56|2167.06|2168.32|2166.82|2168.91|2167.41|2168.32|2166.82|0
1615506600000|2021-03-11 23:50:00|2168.3|2166.8|2167.78|2166.28|2168.43|2166.93|2167.47|2165.97|0
1615506900000|2021-03-11 23:55:00|2167.76|2166.26|2167.01|2165.51|2168.13|2166.63|2166.91|2165.41|0
1615507200000|2021-03-12 00:00:00|2167.03|2165.53|2168.49|2166.99|2168.49|2166.99|2166.7|2165.2|0
1615507500000|2021-03-12 00:05:00|2168.51|2167.01|2168.59|2167.09|2168.9|2167.4|2167.93|2166.43|0
1615507800000|2021-03-12 00:10:00|2168.57|2167.07|2167.47|2165.97|2168.57|2167.07|2167.06|2165.56|0
1615508100000|2021-03-12 00:15:00|2167.45|2165.95|2166.9|2165.4|2167.93|2166.43|2166.4|2164.9|0
1615508400000|2021-03-12 00:20:00|2166.91|2165.41|2165.85|2164.35|2166.92|2165.42|2165.85|2164.35|0
1615508700000|2021-03-12 00:25:00|2165.84|2164.34|2166.38|2164.88|2166.43|2164.93|2165.81|2164.31|0
1615509000000|2021-03-12 00:30:00|2166.37|2164.87|2165.41|2163.91|2166.37|2164.87|2165.38|2163.88|0
1615509300000|2021-03-12 00:35:00|2165.42|2163.92|2166.92|2165.42|2167.42|2165.92|2165.41|2163.91|0
1615509600000|2021-03-12 00:40:00|2166.93|2165.43|2167.49|2165.99|2167.95|2166.45|2166.93|2165.43|0
1615509900000|2021-03-12 00:45:00|2167.51|2166.01|2166.99|2165.49|2167.74|2166.24|2166.45|2164.95|0
1615510200000|2021-03-12 00:50:00|2167.06|2165.56|2167.19|2165.69|2167.42|2165.92|2166.9|2165.4|0
1615510500000|2021-03-12 00:55:00|2167.18|2165.68|2166.88|2165.38|2167.39|2165.89|2166.42|2164.92|0
1615510800000|2021-03-12 01:00:00|2166.87|2165.37|2167.61|2166.11|2167.88|2166.38|2166.4|2164.9|0
1615511100000|2021-03-12 01:05:00|2167.68|2166.18|2168.38|2166.88|2168.39|2166.89|2167.68|2166.18|0
1615511400000|2021-03-12 01:10:00|2168.39|2166.89|2167.89|2166.39|2168.85|2167.35|2167.89|2166.39|0
1615511700000|2021-03-12 01:15:00|2167.86|2166.36|2167.86|2166.36|2168.87|2167.37|2167.82|2166.32|0
1615512000000|2021-03-12 01:20:00|2167.88|2166.38|2167.36|2165.86|2168.38|2166.88|2167.33|2165.83|0
1615512300000|2021-03-12 01:25:00|2167.35|2165.85|2167.36|2165.86|2167.59|2166.09|2167.34|2165.84|0
1615512600000|2021-03-12 01:30:00|2167.35|2165.85|2166.89|2165.39|2167.38|2165.88|2166.37|2164.87|0
1615512900000|2021-03-12 01:35:00|2166.96|2165.46|2166.87|2165.37|2167.88|2166.38|2166.84|2165.34|0
1615513200000|2021-03-12 01:40:00|2166.89|2165.39|2166.93|2165.43|2166.93|2165.43|2166.39|2164.89|0
1615513500000|2021-03-12 01:45:00|2166.94|2165.44|2167.41|2165.91|2167.42|2165.92|2166.42|2164.92|0
1615513800000|2021-03-12 01:50:00|2167.42|2165.92|2166.4|2164.9|2167.42|2165.92|2166.4|2164.9|0
1615514100000|2021-03-12 01:55:00|2166.42|2164.92|2166.89|2165.39|2166.92|2165.42|2166.37|2164.87|0
1615514400000|2021-03-12 02:00:00|2166.9|2165.4|2166.89|2165.39|2167.42|2165.92|2166.4|2164.9|0
1615514700000|2021-03-12 02:05:00|2166.87|2165.37|2166.92|2165.42|2167.38|2165.88|2166.4|2164.9|0
1615515000000|2021-03-12 02:10:00|2166.9|2165.4|2167.94|2166.44|2167.94|2166.44|2166.88|2165.38|0
1615515300000|2021-03-12 02:15:00|2167.95|2166.45|2167.95|2166.45|2168.47|2166.97|2167.45|2165.95|0
1615515600000|2021-03-12 02:20:00|2167.94|2166.44|2165.78|2164.28|2167.94|2166.44|2165.78|2164.28|0
1615515900000|2021-03-12 02:25:00|2165.77|2164.27|2164.23|2162.73|2165.78|2164.28|2164.22|2162.72|0
1615516200000|2021-03-12 02:30:00|2164.21|2162.71|2164.72|2163.22|2164.74|2163.24|2163.72|2162.22|0
1615516500000|2021-03-12 02:35:00|2164.71|2163.21|2164.72|2163.22|2165.21|2163.71|2164.66|2163.16|0
1615516800000|2021-03-12 02:40:00|2164.73|2163.23|2164.69|2163.19|2165.28|2163.78|2164.23|2162.73|0
1615517100000|2021-03-12 02:45:00|2164.68|2163.18|2164.21|2162.71|2164.69|2163.19|2163.7|2162.2|0
1615517400000|2021-03-12 02:50:00|2164.2|2162.7|2164.16|2162.66|2164.21|2162.71|2163.65|2162.15|0
1615517700000|2021-03-12 02:55:00|2164.17|2162.67|2164.73|2163.23|2165.2|2163.7|2164.16|2162.66|0
1615518000000|2021-03-12 03:00:00|2164.75|2163.25|2164.73|2163.23|2165.25|2163.75|2164.21|2162.71|0
1615518300000|2021-03-12 03:05:00|2164.72|2163.22|2164.74|2163.24|2165.23|2163.73|2164.21|2162.71|0
1615518600000|2021-03-12 03:10:00|2164.75|2163.25|2165.23|2163.73|2165.23|2163.73|2164.73|2163.23|0
1615518900000|2021-03-12 03:15:00|2165.22|2163.72|2165.19|2163.69|2165.23|2163.73|2164.96|2163.46|0
1615519200000|2021-03-12 03:20:00|2165.2|2163.7|2166.04|2164.54|2166.04|2164.54|2164.96|2163.46|0
1615519500000|2021-03-12 03:25:00|2166.11|2164.61|2166.29|2164.79|2166.32|2164.82|2165.79|2164.29|0
1615519800000|2021-03-12 03:30:00|2166.28|2164.78|2165.78|2164.28|2166.8|2165.3|2165.31|2163.81|0
1615520100000|2021-03-12 03:35:00|2165.76|2164.26|2166.32|2164.82|2166.32|2164.82|2165.29|2163.79|0
1615520400000|2021-03-12 03:40:00|2166.31|2164.81|2166.34|2164.84|2166.34|2164.84|2165.82|2164.32|0
1615520700000|2021-03-12 03:45:00|2166.33|2164.83|2166.35|2164.85|2166.8|2165.3|2166.07|2164.57|0
1615521000000|2021-03-12 03:50:00|2166.34|2164.84|2166.87|2165.37|2167.35|2165.85|2166.34|2164.84|0
1615521300000|2021-03-12 03:55:00|2166.88|2165.38|2167.36|2165.86|2167.38|2165.88|2166.85|2165.35|0
1615521600000|2021-03-12 04:00:00|2167.37|2165.87|2167.86|2166.36|2168.12|2166.62|2167.37|2165.87|0
1615521900000|2021-03-12 04:05:00|2167.88|2166.38|2167.33|2165.83|2167.88|2166.38|2167.32|2165.82|0
1615522200000|2021-03-12 04:10:00|2167.32|2165.82|2167.84|2166.34|2167.85|2166.35|2167.3|2165.8|0
1615522500000|2021-03-12 04:15:00|2167.82|2166.32|2167.32|2165.82|2167.82|2166.32|2167.29|2165.79|0
1615522800000|2021-03-12 04:20:00|2167.3|2165.8|2167.55|2166.05|2167.84|2166.34|2167.29|2165.79|0
1615523100000|2021-03-12 04:25:00|2167.78|2166.28|2167.84|2166.34|2167.85|2166.35|2167.32|2165.82|0
1615523400000|2021-03-12 04:30:00|2167.85|2166.35|2168.41|2166.91|2168.41|2166.91|2167.85|2166.35|0
1615523700000|2021-03-12 04:35:00|2168.39|2166.89|2168.42|2166.92|2168.43|2166.93|2167.9|2166.4|0
1615524000000|2021-03-12 04:40:00|2168.41|2166.91|2168.44|2166.94|2168.46|2166.96|2168.4|2166.9|0
1615524300000|2021-03-12 04:45:00|2168.43|2166.93|2168.44|2166.94|2168.46|2166.96|2167.96|2166.46|0
1615524600000|2021-03-12 04:50:00|2168.45|2166.95|2168.42|2166.92|2168.92|2167.42|2168.42|2166.92|0
1615524900000|2021-03-12 04:55:00|2168.5|2167|2168.94|2167.44|2168.96|2167.46|2168.42|2166.92|0
1615525200000|2021-03-12 05:00:00|2168.96|2167.46|2169.43|2167.93|2169.46|2167.96|2168.42|2166.92|0
1615525500000|2021-03-12 05:05:00|2169.44|2167.94|2168.85|2167.35|2169.45|2167.95|2168.85|2167.35|0
1615525800000|2021-03-12 05:10:00|2168.84|2167.34|2168.38|2166.88|2168.84|2167.34|2167.86|2166.36|0
1615526100000|2021-03-12 05:15:00|2168.37|2166.87|2168.34|2166.84|2168.38|2166.88|2167.82|2166.32|0
1615526400000|2021-03-12 05:20:00|2168.32|2166.82|2167.85|2166.35|2168.32|2166.82|2167.33|2165.83|0
1615526700000|2021-03-12 05:25:00|2167.86|2166.36|2167.3|2165.8|2167.86|2166.36|2167.3|2165.8|0
1615527000000|2021-03-12 05:30:00|2167.29|2165.79|2166.85|2165.35|2167.8|2166.3|2166.81|2165.31|0
1615527300000|2021-03-12 05:35:00|2166.84|2165.34|2166.84|2165.34|2166.87|2165.37|2166.34|2164.84|0
1615527600000|2021-03-12 05:40:00|2166.82|2165.32|2166.31|2164.81|2166.84|2165.34|2166.29|2164.79|0
1615527900000|2021-03-12 05:45:00|2166.3|2164.8|2166.32|2164.82|2166.87|2165.37|2165.82|2164.32|0
1615528200000|2021-03-12 05:50:00|2166.31|2164.81|2165.78|2164.28|2166.84|2165.34|2165.77|2164.27|0
1615528500000|2021-03-12 05:55:00|2165.77|2164.27|2166.2|2164.7|2166.2|2164.7|2165.22|2163.72|0
1615528800000|2021-03-12 06:00:00|2166.21|2164.71|2166.97|2165.47|2167.22|2165.72|2166.18|2164.68|0
1615529100000|2021-03-12 06:05:00|2167.04|2165.54|2166.77|2165.27|2167.27|2165.77|2166.72|2165.22|0
1615529400000|2021-03-12 06:10:00|2166.75|2165.25|2166.14|2164.64|2167.23|2165.73|2165.63|2164.13|0
1615529700000|2021-03-12 06:15:00|2166.15|2164.65|2165.72|2164.22|2166.24|2164.74|2165.18|2163.68|0
1615530000000|2021-03-12 06:20:00|2165.74|2164.24|2165.19|2163.69|2165.74|2164.24|2165.14|2163.64|0
1615530300000|2021-03-12 06:25:00|2165.18|2163.68|2165.91|2164.41|2166.18|2164.68|2165.16|2163.66|0
1615530600000|2021-03-12 06:30:00|2165.84|2164.34|2166.22|2164.72|2166.23|2164.73|2165.63|2164.13|0
1615530900000|2021-03-12 06:35:00|2166.23|2164.73|2166.48|2164.98|2167.24|2165.74|2166.21|2164.71|0
1615531200000|2021-03-12 06:40:00|2166.49|2164.99|2166.28|2164.78|2166.77|2165.27|2166.27|2164.77|0
1615531500000|2021-03-12 06:45:00|2166.51|2165.01|2166.22|2164.72|2166.74|2165.24|2166.22|2164.72|0
1615531800000|2021-03-12 06:50:00|2166.2|2164.7|2165.98|2164.48|2166.58|2165.08|2165.65|2164.15|0
1615532100000|2021-03-12 06:55:00|2165.97|2164.47|2165.03|2163.53|2166.01|2164.51|2165.02|2163.52|0
1615532400000|2021-03-12 07:00:00|2165.02|2163.52|2166.36|2164.86|2166.91|2165.41|2164.97|2163.47|0
1615532700000|2021-03-12 07:05:00|2166.29|2164.79|2164.94|2163.44|2166.33|2164.83|2164.72|2163.22|0
1615533000000|2021-03-12 07:10:00|2164.93|2163.43|2163.84|2162.34|2165.17|2163.67|2163.81|2162.31|0
1615533300000|2021-03-12 07:15:00|2163.83|2162.33|2162.87|2161.37|2164.32|2162.82|2162.85|2161.35|0
1615533600000|2021-03-12 07:20:00|2162.88|2161.38|2163.39|2161.89|2163.4|2161.9|2162.78|2161.28|0
1615533900000|2021-03-12 07:25:00|2163.37|2161.87|2161.98|2160.48|2163.43|2161.93|2161.98|2160.48|0
1615534200000|2021-03-12 07:30:00|2161.96|2160.46|2160.04|2158.64|2161.96|2160.46|2159.91|2158.51|179
1615534500000|2021-03-12 07:35:00|2159.91|2158.51|2158.16|2156.76|2159.91|2158.51|2157.91|2156.51|33
1615534800000|2021-03-12 07:40:00|2158.29|2156.89|2159.04|2157.64|2159.54|2158.14|2158.16|2156.76|23
1615535100000|2021-03-12 07:45:00|2159.29|2157.89|2160.41|2159.01|2160.79|2159.39|2158.79|2157.39|20
1615535400000|2021-03-12 07:50:00|2160.54|2159.14|2160.54|2159.14|2160.66|2159.26|2160.04|2158.64|13
1615535700000|2021-03-12 07:55:00|2160|2158.5|2159.47|2157.97|2160.48|2158.98|2159.47|2157.97|0
1615536000000|2021-03-12 08:00:00|2159.48|2157.98|2156.96|2156.46|2160.96|2160.46|2155.59|2155.09|3463
1615536300000|2021-03-12 08:05:00|2156.71|2156.21|2158.46|2157.96|2158.46|2157.96|2155.71|2155.21|1572
1615536600000|2021-03-12 08:10:00|2158.34|2157.84|2156.84|2156.34|2159.59|2159.09|2155.84|2155.34|1705
1615536900000|2021-03-12 08:15:00|2156.59|2156.09|2157.59|2157.09|2159.34|2158.84|2156.59|2156.09|1299
1615537200000|2021-03-12 08:20:00|2157.71|2157.21|2159.09|2158.59|2159.46|2158.96|2157.34|2156.84|766
1615537500000|2021-03-12 08:25:00|2158.96|2158.46|2159.59|2159.09|2160.09|2159.59|2157.96|2157.46|949
1615537800000|2021-03-12 08:30:00|2159.46|2158.96|2156.96|2156.46|2159.84|2159.34|2156.71|2156.21|874
1615538100000|2021-03-12 08:35:00|2156.84|2156.34|2157.09|2156.59|2158.34|2157.84|2156.84|2156.34|603
1615538400000|2021-03-12 08:40:00|2157.23|2156.73|2158.98|2158.48|2159.23|2158.73|2157.1|2156.6|601
1615538700000|2021-03-12 08:45:00|2158.85|2158.35|2158.73|2158.23|2161.73|2161.23|2158.48|2157.98|1106
1615539000000|2021-03-12 08:50:00|2158.98|2158.48|2159.98|2159.48|2159.98|2159.48|2156.85|2156.35|930
1615539300000|2021-03-12 08:55:00|2159.85|2159.35|2157.23|2156.73|2159.98|2159.48|2156.98|2156.48|481
1615539600000|2021-03-12 09:00:00|2156.98|2156.48|2156.73|2156.23|2157.1|2156.6|2156.23|2155.73|474
1615539900000|2021-03-12 09:05:00|2156.85|2156.35|2158.73|2158.23|2158.73|2158.23|2156.85|2156.35|567
1615540200000|2021-03-12 09:10:00|2158.48|2157.98|2157.98|2157.48|2159.73|2159.23|2157.73|2157.23|736
1615540500000|2021-03-12 09:15:00|2158.1|2157.6|2157.98|2157.48|2158.23|2157.73|2156.48|2155.98|774
1615540800000|2021-03-12 09:20:00|2157.85|2157.35|2157.48|2156.98|2158.23|2157.73|2156.85|2156.35|722
1615541100000|2021-03-12 09:25:00|2157.35|2156.85|2157.98|2157.48|2158.48|2157.98|2156.73|2156.23|260
1615541400000|2021-03-12 09:30:00|2158.1|2157.6|2160.1|2159.6|2160.23|2159.73|2157.98|2157.48|685
1615541700000|2021-03-12 09:35:00|2160.23|2159.73|2157.98|2157.48|2160.23|2159.73|2157.98|2157.48|297
1615542000000|2021-03-12 09:40:00|2158.1|2157.6|2157.98|2157.48|2158.23|2157.73|2156.98|2156.48|676
1615542300000|2021-03-12 09:45:00|2157.85|2157.35|2157.6|2157.1|2158.23|2157.73|2157.23|2156.73|758
1615542600000|2021-03-12 09:50:00|2157.73|2157.23|2157.1|2156.6|2157.98|2157.48|2156.73|2156.23|572
1615542900000|2021-03-12 09:55:00|2156.98|2156.48|2158.23|2157.73|2158.6|2158.1|2156.98|2156.48|164
1615543200000|2021-03-12 10:00:00|2158.35|2157.85|2157.48|2156.98|2158.48|2157.98|2157.48|2156.98|409
1615543500000|2021-03-12 10:05:00|2157.35|2156.85|2156.73|2156.23|2157.73|2157.23|2155.98|2155.48|790
1615543800000|2021-03-12 10:10:00|2156.6|2156.1|2156.48|2155.98|2156.6|2156.1|2154.98|2154.48|626
1615544100000|2021-03-12 10:15:00|2156.35|2155.85|2155.73|2155.23|2156.48|2155.98|2155.48|2154.98|432
1615544400000|2021-03-12 10:20:00|2155.6|2155.1|2155.48|2154.98|2156.23|2155.73|2155.23|2154.73|1494
1615544700000|2021-03-12 10:25:00|2155.35|2154.85|2155.98|2155.48|2155.98|2155.48|2155.35|2154.85|468
1615545000000|2021-03-12 10:30:00|2155.85|2155.35|2156.23|2155.73|2156.48|2155.98|2155.48|2154.98|452
1615545300000|2021-03-12 10:35:00|2156.35|2155.85|2155.85|2155.35|2156.73|2156.23|2155.73|2155.23|628
1615545600000|2021-03-12 10:40:00|2155.98|2155.48|2156.23|2155.73|2156.48|2155.98|2155.73|2155.23|269
1615545900000|2021-03-12 10:45:00|2156.1|2155.6|2157.23|2156.73|2157.73|2157.23|2155.98|2155.48|349
1615546200000|2021-03-12 10:50:00|2157.35|2156.85|2156.48|2155.98|2157.73|2157.23|2156.35|2155.85|313
1615546500000|2021-03-12 10:55:00|2156.35|2155.85|2156.85|2156.35|2157.48|2156.98|2156.35|2155.85|194
1615546800000|2021-03-12 11:00:00|2156.98|2156.48|2154.48|2153.98|2156.98|2156.48|2153.98|2153.48|645
1615547100000|2021-03-12 11:05:00|2154.6|2154.1|2153.35|2152.85|2154.73|2154.23|2152.48|2151.98|629
1615547400000|2021-03-12 11:10:00|2153.23|2152.73|2153.73|2153.23|2154.23|2153.73|2153.23|2152.73|404
1615547700000|2021-03-12 11:15:00|2153.85|2153.35|2153.48|2152.98|2154.23|2153.73|2153.48|2152.98|440
1615548000000|2021-03-12 11:20:00|2153.6|2153.1|2153.35|2152.85|2154.1|2153.6|2153.23|2152.73|235
1615548300000|2021-03-12 11:25:00|2153.23|2152.73|2152.73|2152.23|2153.98|2153.48|2152.73|2152.23|384
1615548600000|2021-03-12 11:30:00|2152.48|2151.98|2155.23|2154.73|2155.35|2154.85|2152.48|2151.98|394
1615548900000|2021-03-12 11:35:00|2154.98|2154.48|2155.73|2155.23|2155.98|2155.48|2154.98|2154.48|214
1615549200000|2021-03-12 11:40:00|2155.85|2155.35|2155.85|2155.35|2156.35|2155.85|2155.73|2155.23|9069
1615549500000|2021-03-12 11:45:00|2155.73|2155.23|2156.48|2155.98|2156.98|2156.48|2155.23|2154.73|231
1615549800000|2021-03-12 11:50:00|2156.23|2155.73|2156.98|2156.48|2156.98|2156.48|2155.73|2155.23|244
1615550100000|2021-03-12 11:55:00|2156.85|2156.35|2155.23|2154.73|2156.98|2156.48|2154.73|2154.23|279
1615550400000|2021-03-12 12:00:00|2155.35|2154.85|2155.48|2154.98|2156.48|2155.98|2155.23|2154.73|457
1615550700000|2021-03-12 12:05:00|2155.35|2154.85|2156.48|2155.98|2156.48|2155.98|2155.23|2154.73|119
1615551000000|2021-03-12 12:10:00|2156.6|2156.1|2156.48|2155.98|2156.98|2156.48|2156.23|2155.73|168
1615551300000|2021-03-12 12:15:00|2156.6|2156.1|2155.23|2154.73|2156.98|2156.48|2155.1|2154.6|183
1615551600000|2021-03-12 12:20:00|2155.35|2154.85|2156.35|2155.85|2156.73|2156.23|2155.23|2154.73|169
1615551900000|2021-03-12 12:25:00|2156.23|2155.73|2155.23|2154.73|2156.48|2155.98|2155.23|2154.73|131
1615552200000|2021-03-12 12:30:00|2155.48|2154.98|2154.85|2154.35|2155.98|2155.48|2154.73|2154.23|157
1615552500000|2021-03-12 12:35:00|2154.73|2154.23|2155.48|2154.98|2155.73|2155.23|2154.73|2154.23|207
1615552800000|2021-03-12 12:40:00|2155.24|2154.74|2156.74|2156.24|2156.74|2156.24|2155.11|2154.61|212
1615553100000|2021-03-12 12:45:00|2156.61|2156.11|2157.74|2157.24|2157.74|2157.24|2156.24|2155.74|549
1615553400000|2021-03-12 12:50:00|2157.61|2157.11|2158.49|2157.99|2158.74|2158.24|2157.36|2156.86|262
1615553700000|2021-03-12 12:55:00|2158.61|2158.11|2159.11|2158.61|2159.24|2158.74|2158.49|2157.99|127
1615554000000|2021-03-12 13:00:00|2159.24|2158.74|2158.74|2158.24|2159.36|2158.86|2158.24|2157.74|239
1615554300000|2021-03-12 13:05:00|2158.86|2158.36|2158.24|2157.74|2159.49|2158.99|2158.11|2157.61|215
1615554600000|2021-03-12 13:10:00|2158.49|2157.99|2157.24|2156.74|2158.74|2158.24|2157.24|2156.74|183
1615554900000|2021-03-12 13:15:00|2157.49|2156.99|2158.49|2157.99|2158.74|2158.24|2157.24|2156.74|244
1615555200000|2021-03-12 13:20:00|2158.36|2157.86|2158.24|2157.74|2158.74|2158.24|2158.24|2157.74|291
1615555500000|2021-03-12 13:25:00|2158.11|2157.61|2157.99|2157.49|2158.49|2157.99|2157.74|2157.24|126
1615555800000|2021-03-12 13:30:00|2157.86|2157.36|2157.74|2157.24|2158.24|2157.74|2157.24|2156.74|329
1615556100000|2021-03-12 13:35:00|2157.99|2157.49|2158.49|2157.99|2158.74|2158.24|2156.74|2156.24|374
1615556400000|2021-03-12 13:40:00|2158.74|2158.24|2157.74|2157.24|2158.86|2158.36|2157.49|2156.99|467
1615556700000|2021-03-12 13:45:00|2157.61|2157.11|2156.99|2156.49|2157.99|2157.49|2156.74|2156.24|238
1615557000000|2021-03-12 13:50:00|2156.74|2156.24|2157.49|2156.99|2157.49|2156.99|2156.24|2155.74|246
1615557300000|2021-03-12 13:55:00|2157.36|2156.86|2157.11|2156.61|2157.74|2157.24|2156.74|2156.24|482
1615557600000|2021-03-12 14:00:00|2156.99|2156.49|2156.24|2155.74|2157.49|2156.99|2156.24|2155.74|331
1615557900000|2021-03-12 14:05:00|2156.36|2155.86|2156.99|2156.49|2157.24|2156.74|2155.99|2155.49|482
1615558200000|2021-03-12 14:10:00|2157.11|2156.61|2156.24|2155.74|2157.24|2156.74|2155.99|2155.49|282
1615558500000|2021-03-12 14:15:00|2156.11|2155.61|2156.74|2156.24|2156.74|2156.24|2156.11|2155.61|299
1615558800000|2021-03-12 14:20:00|2156.86|2156.36|2156.24|2155.74|2157.24|2156.74|2155.99|2155.49|575
1615559100000|2021-03-12 14:25:00|2156.36|2155.86|2156.99|2156.49|2157.24|2156.74|2156.36|2155.86|428
1615559400000|2021-03-12 14:30:00|2156.74|2156.24|2160.24|2159.74|2160.74|2160.24|2156.24|2155.74|1357
1615559700000|2021-03-12 14:35:00|2159.99|2159.49|2159.24|2158.74|2160.49|2159.99|2158.74|2158.24|863
1615560000000|2021-03-12 14:40:00|2158.99|2158.49|2161.74|2161.24|2161.86|2161.36|2158.99|2158.49|648
1615560300000|2021-03-12 14:45:00|2161.86|2161.36|2161.74|2161.24|2162.99|2162.49|2160.99|2160.49|987
1615560600000|2021-03-12 14:50:00|2161.99|2161.49|2163.49|2162.99|2163.49|2162.99|2161.74|2161.24|717
1615560900000|2021-03-12 14:55:00|2163.24|2162.74|2163.36|2162.86|2163.74|2163.24|2162.99|2162.49|734
1615561200000|2021-03-12 15:00:00|2163.24|2162.74|2163.11|2162.61|2163.49|2162.99|2162.49|2161.99|1110
1615561500000|2021-03-12 15:05:00|2163.24|2162.74|2163.74|2163.24|2163.86|2163.36|2162.49|2161.99|836
1615561800000|2021-03-12 15:10:00|2163.89|2163.39|2164.39|2163.89|2165.64|2165.14|2163.14|2162.64|1669
1615562100000|2021-03-12 15:15:00|2164.14|2163.64|2164.64|2164.14|2165.14|2164.64|2163.64|2163.14|637
1615562400000|2021-03-12 15:20:00|2164.51|2164.01|2163.39|2162.89|2164.51|2164.01|2162.89|2162.39|496
1615562700000|2021-03-12 15:25:00|2163.51|2163.01|2163.64|2163.14|2164.14|2163.64|2162.64|2162.14|791
1615563000000|2021-03-12 15:30:00|2163.76|2163.26|2164.89|2164.39|2165.39|2164.89|2163.39|2162.89|862
1615563300000|2021-03-12 15:35:00|2165.14|2164.64|2164.89|2164.39|2165.14|2164.64|2163.64|2163.14|1936
1615563600000|2021-03-12 15:40:00|2165.01|2164.51|2164.64|2164.14|2165.51|2165.01|2164.39|2163.89|1259
1615563900000|2021-03-12 15:45:00|2164.39|2163.89|2164.64|2164.14|2164.76|2164.26|2163.76|2163.26|624
1615564200000|2021-03-12 15:50:00|2164.39|2163.89|2163.89|2163.39|2164.64|2164.14|2163.39|2162.89|892
1615564500000|2021-03-12 15:55:00|2164.01|2163.51|2163.89|2163.39|2165.14|2164.64|2163.26|2162.76|771
1615564800000|2021-03-12 16:00:00|2163.76|2163.26|2164.64|2164.14|2165.76|2165.26|2163.76|2163.26|2801
1615565100000|2021-03-12 16:05:00|2164.89|2164.39|2166.01|2165.51|2166.39|2165.89|2164.64|2164.14|1168
1615565400000|2021-03-12 16:10:00|2166.14|2165.64|2166.39|2165.89|2166.89|2166.39|2165.64|2165.14|1507
1615565700000|2021-03-12 16:15:00|2166.51|2166.01|2167.01|2166.51|2167.39|2166.89|2165.89|2165.39|2419
1615566000000|2021-03-12 16:20:00|2167.14|2166.64|2168.15|2166.65|2168.15|2167.39|2166.64|2166.14|1424
1615566300000|2021-03-12 16:25:00|2168.16|2166.66|2168.02|2166.52|2168.48|2166.98|2167.5|2166|777
1615566600000|2021-03-12 16:30:00|2168.04|2166.54|2168.46|2167.06|2170.34|2168.94|2165.46|2164.06|363
1615566900000|2021-03-12 16:35:00|2168.09|2166.69|2168.34|2166.94|2169.09|2167.69|2167.96|2166.56|80
1615567200000|2021-03-12 16:40:00|2168.46|2167.06|2169.21|2167.81|2169.21|2167.81|2168.21|2166.81|3044
1615567500000|2021-03-12 16:45:00|2169.09|2167.69|2169.34|2167.94|2169.34|2167.94|2168.59|2167.19|4018
1615567800000|2021-03-12 16:50:00|2169.71|2168.31|2169.59|2168.19|2169.71|2168.31|2169.34|2167.94|9
1615568100000|2021-03-12 16:55:00|2169.34|2167.94|2169.4|2167.9|2169.84|2168.44|2168.71|2167.31|47
1615568400000|2021-03-12 17:00:00|2169.41|2167.91|2168.41|2166.91|2169.47|2167.97|2168.26|2166.76|0
1615568700000|2021-03-12 17:05:00|2168.4|2166.9|2168.89|2167.39|2168.93|2167.43|2168.27|2166.77|0
1615569000000|2021-03-12 17:10:00|2168.87|2167.37|2169.02|2167.52|2169.02|2167.52|2168.83|2167.33|0
1615569300000|2021-03-12 17:15:00|2169.03|2167.53|2169.69|2168.19|2170.15|2168.65|2169.02|2167.52|0
1615569600000|2021-03-12 17:20:00|2169.68|2168.18|2169.64|2168.14|2170.17|2168.67|2169.58|2168.08|0
1615569900000|2021-03-12 17:25:00|2169.63|2168.13|2170.2|2168.7|2170.2|2168.7|2169.58|2168.08|0
1615570200000|2021-03-12 17:30:00|2170.19|2168.69|2170.74|2169.24|2170.82|2169.32|2169.72|2168.22|0
1615570500000|2021-03-12 17:35:00|2170.72|2169.22|2170.41|2168.91|2170.72|2169.22|2170.19|2168.69|0
1615570800000|2021-03-12 17:40:00|2170.42|2168.92|2169.68|2168.18|2170.45|2168.95|2169.22|2167.72|0
1615571100000|2021-03-12 17:45:00|2169.7|2168.2|2169.7|2168.2|2169.8|2168.3|2169.68|2168.18|0
1615571400000|2021-03-12 17:50:00|2169.68|2168.18|2168.64|2167.14|2169.69|2168.19|2168.54|2167.04|456
1615571700000|2021-03-12 17:55:00|2168.66|2167.16|2168.63|2167.13|2168.67|2167.17|2168.13|2166.63|0
1615572000000|2021-03-12 18:00:00|2168.64|2167.14|2168.07|2166.57|2168.66|2167.16|2167.55|2166.05|0
1615572300000|2021-03-12 18:05:00|2168.09|2166.59|2168.69|2167.19|2168.72|2167.22|2168.07|2166.57|0
1615572600000|2021-03-12 18:10:00|2168.68|2167.18|2169.24|2167.74|2169.72|2168.22|2168.56|2167.06|0
1615572900000|2021-03-12 18:15:00|2169.23|2167.73|2169.13|2167.63|2169.73|2168.23|2169.08|2167.58|0
1615573200000|2021-03-12 18:20:00|2169.15|2167.65|2169.02|2167.52|2169.68|2168.18|2169|2167.5|0
1615573500000|2021-03-12 18:25:00|2169|2167.5|2170.11|2168.61|2170.13|2168.63|2169|2167.5|0
1615573800000|2021-03-12 18:30:00|2170.13|2168.63|2170.61|2169.11|2170.64|2169.14|2170.11|2168.61|0
1615574100000|2021-03-12 18:35:00|2170.6|2169.1|2170.61|2169.11|2170.61|2169.11|2170|2168.5|0
1615574400000|2021-03-12 18:40:00|2170.62|2169.12|2170.57|2169.07|2170.62|2169.12|2170.51|2169.01|0
1615574700000|2021-03-12 18:45:00|2170.58|2169.08|2169.43|2167.93|2170.58|2169.08|2169.42|2167.92|0
1615575000000|2021-03-12 18:50:00|2169.44|2167.94|2170.04|2168.54|2170.09|2168.59|2169.43|2167.93|0
1615575300000|2021-03-12 18:55:00|2170.05|2168.55|2169.45|2167.95|2170.08|2168.58|2169.43|2167.93|0
1615575600000|2021-03-12 19:00:00|2169.46|2167.96|2169.86|2168.36|2170.07|2168.57|2169.38|2167.88|0
1615575900000|2021-03-12 19:05:00|2169.84|2168.34|2170.46|2168.96|2170.52|2169.02|2169.84|2168.34|0
1615576200000|2021-03-12 19:10:00|2170.43|2168.93|2170.97|2169.47|2171|2169.5|2170.38|2168.88|0
1615576500000|2021-03-12 19:15:00|2170.96|2169.46|2170.49|2168.99|2170.97|2169.47|2170.4|2168.9|0
1615576800000|2021-03-12 19:20:00|2170.5|2169|2170.27|2168.77|2170.77|2169.27|2170.18|2168.68|0
1615577100000|2021-03-12 19:25:00|2170.25|2168.75|2170.74|2169.24|2170.77|2169.27|2170.18|2168.68|0
1615577400000|2021-03-12 19:30:00|2170.76|2169.26|2171.19|2169.69|2171.23|2169.73|2170.7|2169.2|0
1615577700000|2021-03-12 19:35:00|2171.2|2169.7|2170.75|2169.25|2171.28|2169.78|2170.67|2169.17|0
1615578000000|2021-03-12 19:40:00|2170.76|2169.26|2171.9|2170.4|2171.94|2170.44|2170.75|2169.25|0
1615578300000|2021-03-12 19:45:00|2171.89|2170.39|2172.36|2170.86|2172.36|2170.86|2171.87|2170.37|0
1615578600000|2021-03-12 19:50:00|2172.35|2170.85|2172.79|2171.29|2172.88|2171.38|2172.33|2170.83|0
1615578900000|2021-03-12 19:55:00|2172.76|2171.26|2172.82|2171.32|2172.85|2171.35|2172.75|2171.25|0
1615579200000|2021-03-12 20:00:00|2172.83|2171.33|2172.65|2171.15|2172.85|2171.35|2172.63|2171.13|0
1615579500000|2021-03-12 20:05:00|2172.66|2171.16|2172.65|2171.15|2172.71|2171.21|2172.63|2171.13|0
1615579800000|2021-03-12 20:10:00|2172.63|2171.13|2172.6|2171.1|2172.68|2171.18|2172.01|2170.51|0
1615580100000|2021-03-12 20:15:00|2172.62|2171.12|2173.24|2171.74|2173.27|2171.77|2172.6|2171.1|0
1615580400000|2021-03-12 20:20:00|2173.22|2171.72|2173.7|2172.2|2173.8|2172.3|2173.21|2171.71|0
1615580700000|2021-03-12 20:25:00|2173.69|2172.19|2173.59|2172.09|2173.73|2172.23|2173.56|2172.06|0
1615581000000|2021-03-12 20:30:00|2173.6|2172.1|2174.16|2172.66|2174.16|2172.66|2173.59|2172.09|0
1615581300000|2021-03-12 20:35:00|2174.14|2172.64|2175.35|2173.85|2175.46|2173.96|2174.14|2172.64|0
1615581600000|2021-03-12 20:40:00|2175.34|2173.84|2175.31|2173.81|2175.87|2174.37|2175.27|2173.77|0
1615581900000|2021-03-12 20:45:00|2175.32|2173.82|2176.25|2174.75|2176.3|2174.8|2175.29|2173.79|0
1615582200000|2021-03-12 20:50:00|2176.24|2174.74|2174.66|2173.16|2176.28|2174.78|2174.64|2173.14|0
1615582500000|2021-03-12 20:55:00|2174.67|2173.17|2176.52|2175.02|2176.54|2175.04|2174.67|2173.17|0
1615582800000|2021-03-12 21:00:00|2176.5|2175|2178.24|2176.74|2178.82|2177.32|2176.34|2174.84|0
1615583100000|2021-03-12 21:05:00|2178.23|2176.73|2177.62|2176.12|2178.24|2176.74|2177.48|2175.98|0
1615583400000|2021-03-12 21:10:00|2177.64|2176.14|2176.99|2175.49|2177.73|2176.23|2176.5|2175|0
1615583700000|2021-03-12 21:15:00|2177.01|2175.51|2178.07|2176.57|2178.12|2176.62|2176.8|2175.3|0
1615584000000|2021-03-12 21:20:00|2178.03|2176.53|2178.16|2176.66|2178.2|2176.7|2178.03|2176.53|0
1615584300000|2021-03-12 21:25:00|2177.94|2176.44|2178.03|2176.53|2178.07|2176.57|2177.9|2176.4|0
1615584600000|2021-03-12 21:30:00|2177.99|2176.49|2177.46|2175.96|2178.03|2176.53|2176.9|2175.4|0
1615584900000|2021-03-12 21:35:00|2177.44|2175.94|2177.67|2176.17|2177.92|2176.42|2177.26|2175.76|0
1615585200000|2021-03-12 21:40:00|2177.65|2176.15|2177.59|2176.09|2177.82|2176.32|2177.46|2175.96|0
1615585500000|2021-03-12 21:45:00|2177.67|2176.17|2177.27|2175.77|2177.82|2176.32|2177.27|2175.77|0
1615585800000|2021-03-12 21:50:00|2177.29|2175.79|2177.49|2175.99|2178.06|2176.56|2177.27|2175.77|0
1615586100000|2021-03-12 21:55:00|2177.51|2176.01|2177.37|2175.87|2177.7|2176.2|2177.03|2175.53|0
1615586400000|2021-03-12 22:00:00|2177.56|2176.06|2177.56|2176.06|2177.56|2176.06|2177.56|2176.06|0
1615759200000|2021-03-14 22:00:00|2181.53|2180.03|2181.53|2180.03|2181.74|2180.24|2181.37|2179.87|0
1615759500000|2021-03-14 22:05:00|2181.52|2180.02|2179.98|2178.48|2181.61|2180.11|2179.94|2178.44|0
1615759800000|2021-03-14 22:10:00|2179.99|2178.49|2179.62|2178.12|2180.09|2178.59|2178.13|2176.63|0
1615760100000|2021-03-14 22:15:00|2179.61|2178.11|2179.16|2177.66|2179.99|2178.49|2178.8|2177.3|0
1615760400000|2021-03-14 22:20:00|2179.18|2177.68|2178.85|2177.35|2179.42|2177.92|2178.8|2177.3|0
1615760700000|2021-03-14 22:25:00|2178.84|2177.34|2179.53|2178.03|2179.77|2178.27|2178.8|2177.3|0
1615761000000|2021-03-14 22:30:00|2179.51|2178.01|2178.08|2176.58|2179.74|2178.24|2177.41|2175.91|0
1615761300000|2021-03-14 22:35:00|2178.09|2176.59|2178.91|2177.41|2178.91|2177.41|2178.03|2176.53|0
1615761600000|2021-03-14 22:40:00|2178.93|2177.43|2178.76|2177.26|2179.01|2177.51|2178.34|2176.84|0
1615761900000|2021-03-14 22:45:00|2178.78|2177.28|2178.66|2177.16|2179.01|2177.51|2178.55|2177.05|0
1615762200000|2021-03-14 22:50:00|2178.65|2177.15|2178.45|2176.95|2178.71|2177.21|2178.09|2176.59|0
1615762500000|2021-03-14 22:55:00|2178.46|2176.96|2179.65|2178.15|2179.86|2178.36|2178.45|2176.95|0
1615762800000|2021-03-14 23:00:00|2179.64|2178.14|2180.9|2179.4|2181.07|2179.57|2179.44|2177.94|0
1615763100000|2021-03-14 23:05:00|2181.54|2180.04|2182.48|2180.98|2182.85|2181.35|2181.4|2179.9|0
1615763400000|2021-03-14 23:10:00|2182.49|2180.99|2182.56|2181.06|2183.41|2181.91|2182.2|2180.7|0
1615763700000|2021-03-14 23:15:00|2182.55|2181.05|2182.1|2180.6|2182.87|2181.37|2182.1|2180.6|0
1615764000000|2021-03-14 23:20:00|2182.12|2180.62|2183.02|2181.52|2183.07|2181.57|2182.12|2180.62|0
1615764300000|2021-03-14 23:25:00|2183|2181.5|2183.26|2181.76|2183.72|2182.22|2182.82|2181.32|0
1615764600000|2021-03-14 23:30:00|2183.28|2181.78|2185.16|2183.66|2185.17|2183.67|2183.26|2181.76|0
1615764900000|2021-03-14 23:35:00|2185.14|2183.64|2185.62|2184.12|2185.78|2184.28|2184.7|2183.2|0
1615765200000|2021-03-14 23:40:00|2185.6|2184.1|2185.47|2183.97|2185.83|2184.33|2185.38|2183.88|0
1615765500000|2021-03-14 23:45:00|2185.46|2183.96|2185.69|2184.19|2185.69|2184.19|2184.72|2183.22|0
1615765800000|2021-03-14 23:50:00|2185.68|2184.18|2184.92|2183.42|2185.84|2184.34|2184.92|2183.42|0
1615766100000|2021-03-14 23:55:00|2184.93|2183.43|2184.74|2183.24|2185.02|2183.52|2184.47|2182.97|0
1615766400000|2021-03-15 00:00:00|2184.72|2183.22|2184.18|2182.68|2185.03|2183.53|2183.91|2182.41|0
1615766700000|2021-03-15 00:05:00|2184.26|2182.76|2184.48|2182.98|2185.03|2183.53|2184.01|2182.51|0
1615767000000|2021-03-15 00:10:00|2184.52|2183.02|2184.08|2182.58|2185.19|2183.69|2183.87|2182.37|0
1615767300000|2021-03-15 00:15:00|2184.06|2182.56|2182.03|2180.53|2184.08|2182.58|2181.76|2180.26|0
1615767600000|2021-03-15 00:20:00|2181.57|2180.07|2181.12|2179.62|2182.03|2180.53|2181.04|2179.54|0
1615767900000|2021-03-15 00:25:00|2181.11|2179.61|2181.39|2179.89|2181.66|2180.16|2181.09|2179.59|0
1615768200000|2021-03-15 00:30:00|2181.4|2179.9|2182.18|2180.68|2182.18|2180.68|2181.13|2179.63|0
1615768500000|2021-03-15 00:35:00|2182.2|2180.7|2181.08|2179.58|2182.2|2180.7|2181.02|2179.52|0
1615768800000|2021-03-15 00:40:00|2181.07|2179.57|2180.83|2179.33|2181.32|2179.82|2180.34|2178.84|0
1615769100000|2021-03-15 00:45:00|2180.84|2179.34|2179.78|2178.28|2180.86|2179.36|2179.29|2177.79|0
1615769400000|2021-03-15 00:50:00|2179.71|2178.21|2180.29|2178.79|2180.32|2178.82|2179.29|2177.79|0
1615769700000|2021-03-15 00:55:00|2180.28|2178.78|2181.24|2179.74|2181.25|2179.75|2180.26|2178.76|0
1615770000000|2021-03-15 01:00:00|2181.31|2179.81|2182.29|2180.79|2183.26|2181.76|2181.22|2179.72|0
1615770300000|2021-03-15 01:05:00|2182.3|2180.8|2182.78|2181.28|2183.26|2181.76|2182.29|2180.79|0
1615770600000|2021-03-15 01:10:00|2182.79|2181.29|2182.79|2181.29|2183.26|2181.76|2182.24|2180.74|0
1615770900000|2021-03-15 01:15:00|2182.8|2181.3|2184.26|2182.76|2184.27|2182.77|2182.79|2181.29|0
1615771200000|2021-03-15 01:20:00|2184.25|2182.75|2183.28|2181.78|2184.29|2182.79|2183.25|2181.75|0
1615771500000|2021-03-15 01:25:00|2183.27|2181.77|2183.3|2181.8|2183.37|2181.87|2182.32|2180.82|0
1615771800000|2021-03-15 01:30:00|2183.31|2181.81|2182.79|2181.29|2183.85|2182.35|2182.29|2180.79|0
1615772100000|2021-03-15 01:35:00|2182.78|2181.28|2182.2|2180.7|2182.79|2181.29|2181.76|2180.26|0
1615772400000|2021-03-15 01:40:00|2182.18|2180.68|2183.19|2181.69|2183.2|2181.7|2181.18|2179.68|0
1615772700000|2021-03-15 01:45:00|2183.12|2181.62|2183.68|2182.18|2183.71|2182.21|2182.69|2181.19|0
1615773000000|2021-03-15 01:50:00|2183.69|2182.19|2184.14|2182.64|2184.15|2182.65|2182.65|2181.15|0
1615773300000|2021-03-15 01:55:00|2184.12|2182.62|2184.19|2182.69|2184.38|2182.88|2183.38|2181.88|0
1615773600000|2021-03-15 02:00:00|2184.2|2182.7|2185.28|2183.78|2185.29|2183.79|2184.2|2182.7|0
1615773900000|2021-03-15 02:05:00|2185.26|2183.76|2184.8|2183.3|2185.29|2183.79|2184.78|2183.28|0
1615774200000|2021-03-15 02:10:00|2184.79|2183.29|2184.82|2183.32|2184.82|2183.32|2184.29|2182.79|0
1615774500000|2021-03-15 02:15:00|2184.8|2183.3|2183.31|2181.81|2184.82|2183.32|2183.27|2181.77|0
1615774800000|2021-03-15 02:20:00|2183.3|2181.8|2183.21|2181.71|2183.75|2182.25|2183.21|2181.71|0
1615775100000|2021-03-15 02:25:00|2183.19|2181.69|2183.15|2181.65|2183.2|2181.7|2182.66|2181.16|0
1615775400000|2021-03-15 02:30:00|2183.14|2181.64|2183.17|2181.67|2183.66|2182.16|2182.63|2181.13|0
1615775700000|2021-03-15 02:35:00|2183.15|2181.65|2182.09|2180.59|2183.15|2181.65|2181.86|2180.36|0
1615776000000|2021-03-15 02:40:00|2182.1|2180.6|2181.87|2180.37|2182.59|2181.09|2181.61|2180.11|0
1615776300000|2021-03-15 02:45:00|2181.8|2180.3|2181.12|2179.62|2182.59|2181.09|2181.12|2179.62|0
1615776600000|2021-03-15 02:50:00|2181.11|2179.61|2180.94|2179.44|2181.62|2180.12|2180.59|2179.09|0
1615776900000|2021-03-15 02:55:00|2180.93|2179.43|2180.95|2179.45|2181.48|2179.98|2180.92|2179.42|0
1615777200000|2021-03-15 03:00:00|2180.94|2179.44|2181.96|2180.46|2181.96|2180.46|2180.94|2179.44|0
1615777500000|2021-03-15 03:05:00|2181.95|2180.45|2180.62|2179.12|2181.95|2180.45|2179.87|2178.37|0
1615777800000|2021-03-15 03:10:00|2180.55|2179.05|2180.89|2179.39|2181.38|2179.88|2180.36|2178.86|0
1615778100000|2021-03-15 03:15:00|2180.66|2179.16|2179.86|2178.36|2180.94|2179.44|2179.83|2178.33|0
1615778400000|2021-03-15 03:20:00|2179.85|2178.35|2179.88|2178.38|2180.37|2178.87|2179.35|2177.85|0
1615778700000|2021-03-15 03:25:00|2179.87|2178.37|2180.34|2178.84|2180.63|2179.13|2179.85|2178.35|0
1615779000000|2021-03-15 03:30:00|2180.35|2178.85|2179.65|2178.15|2180.36|2178.86|2179.4|2177.9|0
1615779300000|2021-03-15 03:35:00|2179.58|2178.08|2180.38|2178.88|2180.39|2178.89|2179.4|2177.9|0
1615779600000|2021-03-15 03:40:00|2180.52|2179.02|2180.64|2179.14|2181.39|2179.89|2180.37|2178.87|0
1615779900000|2021-03-15 03:45:00|2180.71|2179.21|2180.88|2179.38|2180.9|2179.4|2180.38|2178.88|0
1615780200000|2021-03-15 03:50:00|2180.9|2179.4|2180.39|2178.89|2180.9|2179.4|2180.36|2178.86|0
1615780500000|2021-03-15 03:55:00|2180.38|2178.88|2180.86|2179.36|2180.91|2179.41|2180.35|2178.85|0
1615780800000|2021-03-15 04:00:00|2180.87|2179.37|2180.81|2179.31|2180.88|2179.38|2180.58|2179.08|0
1615781100000|2021-03-15 04:05:00|2180.82|2179.32|2179.73|2178.23|2180.84|2179.34|2179.73|2178.23|0
1615781400000|2021-03-15 04:10:00|2179.75|2178.25|2179.72|2178.22|2179.98|2178.48|2179.71|2178.21|0
1615781700000|2021-03-15 04:15:00|2179.71|2178.21|2180.24|2178.74|2180.26|2178.76|2179.7|2178.2|0
1615782000000|2021-03-15 04:20:00|2180.22|2178.72|2180.26|2178.76|2180.73|2179.23|2180.22|2178.72|0
1615782300000|2021-03-15 04:25:00|2180.24|2178.74|2180.3|2178.8|2180.32|2178.82|2180.24|2178.74|0
1615782600000|2021-03-15 04:30:00|2180.29|2178.79|2180.31|2178.81|2180.8|2179.3|2180.28|2178.78|0
1615782900000|2021-03-15 04:35:00|2180.3|2178.8|2180.29|2178.79|2180.31|2178.81|2179.76|2178.26|0
1615783200000|2021-03-15 04:40:00|2180.3|2178.8|2180.8|2179.3|2180.81|2179.31|2179.78|2178.28|0
1615783500000|2021-03-15 04:45:00|2180.81|2179.31|2180.75|2179.25|2180.84|2179.34|2180.75|2179.25|0
1615783800000|2021-03-15 04:50:00|2180.77|2179.27|2181.26|2179.76|2181.27|2179.77|2180.74|2179.24|0
1615784100000|2021-03-15 04:55:00|2181.27|2179.77|2180.73|2179.23|2181.29|2179.79|2180.29|2178.79|0
1615784400000|2021-03-15 05:00:00|2180.75|2179.25|2180.23|2178.73|2181.24|2179.74|2180.22|2178.72|0
1615784700000|2021-03-15 05:05:00|2180.22|2178.72|2179.29|2177.79|2180.23|2178.73|2179.28|2177.78|0
1615785000000|2021-03-15 05:10:00|2179.28|2177.78|2178.3|2176.8|2179.31|2177.81|2178.28|2176.78|0
1615785300000|2021-03-15 05:15:00|2178.29|2176.79|2178.79|2177.29|2178.8|2177.3|2178.21|2176.71|0
1615785600000|2021-03-15 05:20:00|2178.77|2177.27|2178.83|2177.33|2178.83|2177.33|2178.21|2176.71|0
1615785900000|2021-03-15 05:25:00|2178.82|2177.32|2178.79|2177.29|2178.83|2177.33|2178.26|2176.76|0
1615786200000|2021-03-15 05:30:00|2178.8|2177.3|2177.63|2176.13|2178.8|2177.3|2177.63|2176.13|0
1615786500000|2021-03-15 05:35:00|2177.64|2176.14|2178.16|2176.66|2178.17|2176.67|2177.6|2176.1|0
1615786800000|2021-03-15 05:40:00|2178.14|2176.64|2178.63|2177.13|2178.69|2177.19|2178.13|2176.63|0
1615787100000|2021-03-15 05:45:00|2178.64|2177.14|2178.13|2176.63|2178.7|2177.2|2178.09|2176.59|0
1615787400000|2021-03-15 05:50:00|2178.12|2176.62|2178.57|2177.07|2178.63|2177.13|2178.04|2176.54|0
1615787700000|2021-03-15 05:55:00|2178.58|2177.08|2178.07|2176.57|2178.63|2177.13|2178.06|2176.56|0
1615788000000|2021-03-15 06:00:00|2178.09|2176.59|2178|2176.5|2179.09|2177.59|2177.52|2176.02|0
1615788300000|2021-03-15 06:05:00|2177.93|2176.43|2177.5|2176|2178.54|2177.04|2177.5|2176|0
1615788600000|2021-03-15 06:10:00|2177.49|2175.99|2177.46|2175.96|2178.02|2176.52|2177.46|2175.96|0
1615788900000|2021-03-15 06:15:00|2177.48|2175.98|2176.9|2175.4|2177.95|2176.45|2176.87|2175.37|0
1615789200000|2021-03-15 06:20:00|2176.88|2175.38|2176.82|2175.32|2176.9|2175.4|2176.79|2175.29|0
1615789500000|2021-03-15 06:25:00|2176.84|2175.34|2177.87|2176.37|2177.87|2176.37|2176.78|2175.28|0
1615789800000|2021-03-15 06:30:00|2177.88|2176.38|2178.44|2176.94|2178.45|2176.95|2177.36|2175.86|0
1615790100000|2021-03-15 06:35:00|2178.43|2176.93|2178.98|2177.48|2179.07|2177.57|2178.42|2176.92|0
1615790400000|2021-03-15 06:40:00|2179|2177.5|2178.48|2176.98|2179.01|2177.51|2177.98|2176.48|0
1615790700000|2021-03-15 06:45:00|2178.46|2176.96|2178.43|2176.93|2178.52|2177.02|2178.42|2176.92|0
1615791000000|2021-03-15 06:50:00|2178.44|2176.94|2179.01|2177.51|2179.04|2177.54|2178.43|2176.93|0
1615791300000|2021-03-15 06:55:00|2179.03|2177.53|2178.01|2176.51|2179.05|2177.55|2178.01|2176.51|0
1615791600000|2021-03-15 07:00:00|2178.02|2176.52|2176.29|2174.79|2178.52|2177.02|2175.78|2174.28|0
1615791900000|2021-03-15 07:05:00|2176.31|2174.81|2174.12|2172.62|2176.33|2174.83|2173.16|2171.66|0
1615792200000|2021-03-15 07:10:00|2174.1|2172.6|2173.16|2171.66|2174.12|2172.62|2172.13|2170.63|0
1615792500000|2021-03-15 07:15:00|2173.17|2171.67|2173.6|2172.1|2173.6|2172.1|2172.15|2170.65|0
1615792800000|2021-03-15 07:20:00|2173.61|2172.11|2174.54|2173.04|2174.58|2173.08|2173.58|2172.08|0
1615793100000|2021-03-15 07:25:00|2174.53|2173.03|2174.41|2172.91|2174.58|2173.08|2174.07|2172.57|0
1615793400000|2021-03-15 07:30:00|2174.39|2172.89|2172.96|2171.56|2174.67|2173.17|2172.59|2171.19|40
1615793700000|2021-03-15 07:35:00|2173.09|2171.69|2173.09|2171.69|2173.34|2171.94|2172.59|2171.19|40
1615794000000|2021-03-15 07:40:00|2172.96|2171.56|2173.34|2171.94|2173.34|2171.94|2172.96|2171.56|10
1615794300000|2021-03-15 07:45:00|2173.46|2172.06|2173.46|2172.06|2174.46|2173.06|2173.34|2171.94|19
1615794600000|2021-03-15 07:50:00|2173.34|2171.94|2172.96|2171.56|2174.46|2173.06|2172.21|2170.81|13
1615794900000|2021-03-15 07:55:00|2173.52|2172.02|2173.93|2172.43|2174.17|2172.67|2173.44|2171.94|0
1615795200000|2021-03-15 08:00:00|2174.09|2172.59|2182.14|2181.64|2182.64|2182.14|2173.14|2172.58|3275
1615795500000|2021-03-15 08:05:00|2182.51|2182.01|2183.39|2182.89|2186.39|2185.89|2182.39|2181.89|2858
1615795800000|2021-03-15 08:10:00|2183.01|2182.51|2186.01|2185.51|2186.64|2186.14|2182.64|2182.14|1748
1615796100000|2021-03-15 08:15:00|2186.14|2185.64|2185.89|2185.39|2187.76|2187.26|2184.89|2184.39|1476
1615796400000|2021-03-15 08:20:00|2185.64|2185.14|2183.89|2183.39|2185.64|2185.14|2183.14|2182.64|1500
1615796700000|2021-03-15 08:25:00|2183.76|2183.26|2183.76|2183.26|2183.89|2183.39|2181.14|2180.64|1701
1615797000000|2021-03-15 08:30:00|2183.89|2183.39|2183.39|2182.89|2185.76|2185.26|2182.39|2181.89|1768
1615797300000|2021-03-15 08:35:00|2183.51|2183.01|2182.89|2182.39|2183.89|2183.39|2182.14|2181.64|878
1615797600000|2021-03-15 08:40:00|2183.19|2182.69|2185.94|2185.44|2186.19|2185.69|2182.19|2181.69|1168
1615797900000|2021-03-15 08:45:00|2186.06|2185.56|2184.69|2184.19|2186.94|2186.44|2184.69|2184.19|1603
1615798200000|2021-03-15 08:50:00|2184.81|2184.31|2185.06|2184.56|2186.19|2185.69|2184.44|2183.94|3215
1615798500000|2021-03-15 08:55:00|2185.19|2184.69|2184.69|2184.19|2185.69|2185.19|2183.69|2183.19|947
1615798800000|2021-03-15 09:00:00|2184.81|2184.31|2184.19|2183.69|2185.44|2184.94|2184.19|2183.69|803
1615799100000|2021-03-15 09:05:00|2184.31|2183.81|2185.44|2184.94|2185.69|2185.19|2184.19|2183.69|852
1615799400000|2021-03-15 09:10:00|2185.31|2184.81|2185.31|2184.81|2185.94|2185.44|2184.69|2184.19|883
1615799700000|2021-03-15 09:15:00|2185.44|2184.94|2184.81|2184.31|2185.44|2184.94|2184.44|2183.94|907
1615800000000|2021-03-15 09:20:00|2184.94|2184.44|2185.69|2185.19|2186.56|2186.06|2184.44|2183.94|641
1615800300000|2021-03-15 09:25:00|2185.81|2185.31|2183.94|2183.44|2185.81|2185.31|2183.69|2183.19|3188
1615800600000|2021-03-15 09:30:00|2184.06|2183.56|2183.69|2183.19|2184.31|2183.81|2182.69|2182.19|1025
1615800900000|2021-03-15 09:35:00|2183.81|2183.31|2182.69|2182.19|2184.06|2183.56|2182.44|2181.94|1903
1615801200000|2021-03-15 09:40:00|2182.81|2182.31|2183.06|2182.56|2183.06|2182.56|2181.69|2181.19|1199
1615801500000|2021-03-15 09:45:00|2182.94|2182.44|2184.94|2184.44|2185.19|2184.69|2182.44|2181.94|873
1615801800000|2021-03-15 09:50:00|2184.81|2184.31|2183.19|2182.69|2184.81|2184.31|2182.94|2182.44|1608
1615802100000|2021-03-15 09:55:00|2183.31|2182.81|2183.69|2183.19|2184.06|2183.56|2183.19|2182.69|491
1615802400000|2021-03-15 10:00:00|2183.44|2182.94|2185.19|2184.69|2185.31|2184.81|2183.19|2182.69|707
1615802700000|2021-03-15 10:05:00|2185.31|2184.81|2185.44|2184.94|2185.69|2185.19|2184.69|2184.19|791
1615803000000|2021-03-15 10:10:00|2185.31|2184.81|2184.19|2183.69|2185.44|2184.94|2184.19|2183.69|783
1615803300000|2021-03-15 10:15:00|2184.44|2183.94|2182.19|2181.69|2184.44|2183.94|2182.19|2181.69|980
1615803600000|2021-03-15 10:20:00|2182.31|2181.81|2184.06|2183.56|2184.31|2183.81|2181.69|2181.19|2857
1615803900000|2021-03-15 10:25:00|2184.19|2183.69|2182.94|2182.44|2184.69|2184.19|2182.94|2182.44|2579
1615804200000|2021-03-15 10:30:00|2182.69|2182.19|2180.94|2180.44|2182.94|2182.44|2180.94|2180.44|876
1615804500000|2021-03-15 10:35:00|2180.69|2180.19|2180.44|2179.94|2180.94|2180.44|2179.94|2179.44|1293
1615804800000|2021-03-15 10:40:00|2180.56|2180.06|2180.44|2179.94|2180.69|2180.19|2180.19|2179.69|757
1615805100000|2021-03-15 10:45:00|2180.31|2179.81|2180.19|2179.69|2181.19|2180.69|2179.94|2179.44|2587
1615805400000|2021-03-15 10:50:00|2180.44|2179.94|2179.19|2178.69|2180.44|2179.94|2178.94|2178.44|674
1615805700000|2021-03-15 10:55:00|2179.31|2178.81|2179.19|2178.69|2179.56|2179.06|2178.94|2178.44|755
1615806000000|2021-03-15 11:00:00|2179.06|2178.56|2178.94|2178.44|2179.19|2178.69|2177.94|2177.44|716
1615806300000|2021-03-15 11:05:00|2179.19|2178.69|2179.69|2179.19|2179.94|2179.44|2178.44|2177.94|708
1615806600000|2021-03-15 11:10:00|2179.56|2179.06|2179.94|2179.44|2180.06|2179.56|2178.69|2178.19|1164
1615806900000|2021-03-15 11:15:00|2180.06|2179.56|2180.94|2180.44|2181.81|2181.31|2179.94|2179.44|5888
1615807200000|2021-03-15 11:20:00|2180.81|2180.31|2179.69|2179.19|2180.81|2180.31|2179.69|2179.19|666
1615807500000|2021-03-15 11:25:00|2179.56|2179.06|2179.69|2179.19|2180.19|2179.69|2179.56|2179.06|637
1615807800000|2021-03-15 11:30:00|2179.81|2179.31|2180.06|2179.56|2180.69|2180.19|2179.69|2179.19|591
1615808100000|2021-03-15 11:35:00|2180.19|2179.69|2179.94|2179.44|2180.44|2179.94|2179.69|2179.19|543
1615808400000|2021-03-15 11:40:00|2180.06|2179.56|2180.94|2180.44|2180.94|2180.44|2179.94|2179.44|371
1615808700000|2021-03-15 11:45:00|2180.69|2180.19|2181.31|2180.81|2181.44|2180.94|2180.69|2180.19|571
1615809000000|2021-03-15 11:50:00|2181.44|2180.94|2181.44|2180.94|2181.94|2181.44|2181.19|2180.69|515
1615809300000|2021-03-15 11:55:00|2181.56|2181.06|2181.06|2180.56|2181.69|2181.19|2180.94|2180.44|402
1615809600000|2021-03-15 12:00:00|2181.19|2180.69|2180.31|2179.81|2181.19|2180.69|2179.94|2179.44|4572
1615809900000|2021-03-15 12:05:00|2180.44|2179.94|2178.69|2178.19|2180.44|2179.94|2178.44|2177.94|547
1615810200000|2021-03-15 12:10:00|2178.56|2178.06|2177.06|2176.56|2178.69|2178.19|2176.44|2175.94|1104
1615810500000|2021-03-15 12:15:00|2177.19|2176.69|2175.69|2175.19|2177.19|2176.69|2175.44|2174.94|830
1615810800000|2021-03-15 12:20:00|2175.94|2175.44|2176.44|2175.94|2176.56|2176.06|2175.44|2174.94|785
1615811100000|2021-03-15 12:25:00|2176.31|2175.81|2175.19|2174.69|2176.31|2175.81|2174.94|2174.44|829
1615811400000|2021-03-15 12:30:00|2175.06|2174.56|2173.94|2173.44|2176.06|2175.56|2173.94|2173.44|912
1615811700000|2021-03-15 12:35:00|2174.06|2173.56|2174.19|2173.69|2174.94|2174.44|2173.56|2173.06|726
1615812000000|2021-03-15 12:40:00|2174.1|2173.6|2174.1|2173.6|2174.85|2174.35|2173.6|2173.1|597
1615812300000|2021-03-15 12:45:00|2173.97|2173.47|2174.1|2173.6|2174.35|2173.85|2173.1|2172.6|929
1615812600000|2021-03-15 12:50:00|2173.97|2173.47|2174.35|2173.85|2174.6|2174.1|2173.35|2172.85|1023
1615812900000|2021-03-15 12:55:00|2174.47|2173.97|2175.1|2174.6|2175.6|2175.1|2174.35|2173.85|699
1615813200000|2021-03-15 13:00:00|2175.22|2174.72|2174.85|2174.35|2175.6|2175.1|2174.72|2174.22|705
1615813500000|2021-03-15 13:05:00|2174.97|2174.47|2176.72|2176.22|2177.6|2177.1|2174.35|2173.85|2652
1615813800000|2021-03-15 13:10:00|2176.85|2176.35|2174.85|2174.35|2176.97|2176.47|2174.6|2174.1|691
1615814100000|2021-03-15 13:15:00|2174.97|2174.47|2176.1|2175.6|2176.35|2175.85|2174.85|2174.35|856
1615814400000|2021-03-15 13:20:00|2175.97|2175.47|2175.72|2175.22|2176.22|2175.72|2175.35|2174.85|1566
1615814700000|2021-03-15 13:25:00|2175.6|2175.1|2175.35|2174.85|2175.97|2175.47|2175.1|2174.6|795
1615815000000|2021-03-15 13:30:00|2175.22|2174.72|2175.35|2174.85|2175.97|2175.47|2174.22|2173.72|1224
1615815300000|2021-03-15 13:35:00|2175.22|2174.72|2177.1|2176.6|2177.22|2176.72|2175.1|2174.6|874
1615815600000|2021-03-15 13:40:00|2177.35|2176.85|2178.35|2177.85|2179.1|2178.6|2176.85|2176.35|4069
1615815900000|2021-03-15 13:45:00|2178.22|2177.72|2178.1|2177.6|2178.97|2178.47|2177.1|2176.6|996
1615816200000|2021-03-15 13:50:00|2177.85|2177.35|2178.35|2177.85|2179.72|2179.22|2177.35|2176.85|1376
1615816500000|2021-03-15 13:55:00|2178.6|2178.1|2177.1|2176.6|2179.1|2178.6|2176.35|2175.85|1866
1615816800000|2021-03-15 14:00:00|2176.85|2176.35|2176.6|2176.1|2177.85|2177.35|2175.85|2175.35|921
1615817100000|2021-03-15 14:05:00|2176.72|2176.22|2175.35|2174.85|2176.85|2176.35|2174.85|2174.35|2292
1615817400000|2021-03-15 14:10:00|2175.47|2174.97|2177.6|2177.1|2177.97|2177.47|2175.47|2174.97|1748
1615817700000|2021-03-15 14:15:00|2177.47|2176.97|2176.35|2175.85|2177.47|2176.97|2175.35|2174.85|1785
1615818000000|2021-03-15 14:20:00|2176.1|2175.6|2176.6|2176.1|2176.85|2176.35|2175.35|2174.85|1394
1615818300000|2021-03-15 14:25:00|2176.72|2176.22|2175.97|2175.47|2178.35|2177.85|2175.35|2174.85|1769
1615818600000|2021-03-15 14:30:00|2176.1|2175.6|2176.1|2175.6|2176.35|2175.85|2175.1|2174.6|4565
1615818900000|2021-03-15 14:35:00|2176.22|2175.72|2175.1|2174.6|2176.35|2175.85|2174.85|2174.35|1855
1615819200000|2021-03-15 14:40:00|2174.97|2174.47|2175.1|2174.6|2175.6|2175.1|2174.35|2173.85|4457
1615819500000|2021-03-15 14:45:00|2175.22|2174.72|2172.6|2172.1|2175.72|2175.22|2172.6|2172.1|1570
1615819800000|2021-03-15 14:50:00|2172.72|2172.22|2172.97|2172.47|2173.1|2172.6|2171.6|2171.1|1936
1615820100000|2021-03-15 14:55:00|2172.85|2172.35|2173.35|2172.85|2173.85|2173.35|2171.72|2171.22|1766
1615820400000|2021-03-15 15:00:00|2173.47|2172.97|2174.35|2173.85|2174.47|2173.97|2173.1|2172.6|2234
1615820700000|2021-03-15 15:05:00|2174.22|2173.72|2172.47|2171.97|2174.6|2174.1|2172.35|2171.85|1304
1615821000000|2021-03-15 15:10:00|2172.57|2172.07|2170.7|2170.2|2172.7|2172.2|2170.45|2169.95|3123
1615821300000|2021-03-15 15:15:00|2170.95|2170.45|2170.7|2170.2|2171.2|2170.7|2169.45|2168.95|1189
1615821600000|2021-03-15 15:20:00|2170.45|2169.95|2169.57|2169.07|2170.7|2170.2|2169.45|2168.95|1143
1615821900000|2021-03-15 15:25:00|2169.45|2168.95|2166.57|2166.07|2169.45|2168.95|2165.07|2164.57|2433
1615822200000|2021-03-15 15:30:00|2166.7|2166.2|2164.45|2163.95|2166.95|2166.45|2164.2|2163.7|2025
1615822500000|2021-03-15 15:35:00|2164.57|2164.07|2161.32|2160.82|2164.57|2164.07|2160.2|2159.7|3058
1615822800000|2021-03-15 15:40:00|2161.2|2160.7|2161.7|2161.2|2162.7|2162.2|2161.2|2160.7|1607
1615823100000|2021-03-15 15:45:00|2161.57|2161.07|2160.45|2159.95|2162.2|2161.7|2159.57|2159.07|2849
1615823400000|2021-03-15 15:50:00|2160.57|2160.07|2159.45|2158.95|2161.45|2160.95|2159.32|2158.82|1946
1615823700000|2021-03-15 15:55:00|2159.57|2159.07|2161.95|2161.45|2161.95|2161.45|2158.95|2158.45|1834
1615824000000|2021-03-15 16:00:00|2161.82|2161.32|2162.95|2162.45|2163.45|2162.95|2161.7|2161.2|1767
1615824300000|2021-03-15 16:05:00|2163.07|2162.57|2162.45|2161.95|2164.45|2163.95|2162.2|2161.7|1741
1615824600000|2021-03-15 16:10:00|2162.7|2162.2|2160.57|2160.07|2162.7|2162.2|2160.45|2159.95|4478
1615824900000|2021-03-15 16:15:00|2160.45|2159.95|2160.45|2159.95|2161.7|2161.2|2160.2|2159.7|3180
1615825200000|2021-03-15 16:20:00|2160.57|2160.07|2158.97|2157.47|2161.2|2160.7|2158.82|2157.47|3390
1615825500000|2021-03-15 16:25:00|2158.83|2157.33|2160.89|2159.39|2161.37|2159.87|2158.5|2157|3218
1615825800000|2021-03-15 16:30:00|2160.91|2159.41|2159.9|2158.5|2161.02|2159.62|2156.52|2155.12|5636
1615826100000|2021-03-15 16:35:00|2159.77|2158.37|2161.4|2160|2161.65|2160.25|2159.65|2158.25|2546
1615826400000|2021-03-15 16:40:00|2161.77|2160.37|2162.4|2161|2162.4|2161|2161.4|2160|25
1615826700000|2021-03-15 16:45:00|2162.52|2161.12|2163.52|2162.12|2164.4|2163|2162.52|2161.12|2511
1615827300000|2021-03-15 16:55:00|2163.65|2162.25|2164.08|2162.58|2165.02|2163.62|2163.52|2162.12|5
1615827600000|2021-03-15 17:00:00|2164.1|2162.6|2163.63|2162.13|2164.57|2163.07|2163.62|2162.12|0
1615827900000|2021-03-15 17:05:00|2163.64|2162.14|2163.97|2162.47|2163.99|2162.49|2163.52|2162.02|0
1615828200000|2021-03-15 17:10:00|2163.98|2162.48|2164.44|2162.94|2164.47|2162.97|2162.94|2161.44|0
1615828500000|2021-03-15 17:15:00|2164.43|2162.93|2164|2162.5|2164.46|2162.96|2163.96|2162.46|0
1615828800000|2021-03-15 17:20:00|2164.01|2162.51|2164.01|2162.51|2164.01|2162.51|2163.5|2162|0
1615829100000|2021-03-15 17:25:00|2164|2162.5|2164.03|2162.53|2164.07|2162.57|2163.53|2162.03|0
1615829400000|2021-03-15 17:30:00|2164.02|2162.52|2164.03|2162.53|2164.05|2162.55|2164.01|2162.51|0
1615829700000|2021-03-15 17:35:00|2164.05|2162.55|2164.53|2163.03|2164.6|2163.1|2164.03|2162.53|0
1615830000000|2021-03-15 17:40:00|2164.55|2163.05|2164.6|2163.1|2164.62|2163.12|2164.55|2163.05|0
1615830300000|2021-03-15 17:45:00|2164.62|2163.12|2165.17|2163.67|2165.18|2163.68|2164.62|2163.12|0
1615830600000|2021-03-15 17:50:00|2165.19|2163.69|2165.33|2163.83|2165.35|2163.85|2165.17|2163.67|0
1615830900000|2021-03-15 17:55:00|2165.35|2163.85|2165.47|2163.97|2165.47|2163.97|2165.32|2163.82|0
1615831200000|2021-03-15 18:00:00|2165.49|2163.99|2166.72|2165.22|2166.72|2165.22|2165.49|2163.99|0
1615831500000|2021-03-15 18:05:00|2166.73|2165.23|2167.25|2165.75|2167.25|2165.75|2166.19|2164.69|0
1615831800000|2021-03-15 18:10:00|2167.26|2165.76|2167.24|2165.74|2167.26|2165.76|2166.71|2165.21|0
1615832100000|2021-03-15 18:15:00|2167.23|2165.73|2167.3|2165.8|2167.37|2165.87|2167.21|2165.71|0
1615832400000|2021-03-15 18:20:00|2167.29|2165.79|2168.19|2166.69|2168.19|2166.69|2167.29|2165.79|0
1615832700000|2021-03-15 18:25:00|2168.18|2166.68|2168.3|2166.8|2168.3|2166.8|2167.78|2166.28|0
1615833000000|2021-03-15 18:30:00|2168.31|2166.81|2167.94|2166.44|2168.8|2167.3|2167.94|2166.44|0
1615833300000|2021-03-15 18:35:00|2167.96|2166.46|2167.22|2165.72|2167.96|2166.46|2167.22|2165.72|0
1615833600000|2021-03-15 18:40:00|2167.23|2165.73|2167.19|2165.69|2167.71|2166.21|2167.16|2165.66|0
1615833900000|2021-03-15 18:45:00|2167.2|2165.7|2166.23|2164.73|2167.2|2165.7|2166.23|2164.73|0
1615834200000|2021-03-15 18:50:00|2166.37|2164.87|2166.79|2165.29|2166.8|2165.3|2166.18|2164.68|0
1615834500000|2021-03-15 18:55:00|2166.8|2165.3|2166.86|2165.36|2166.87|2165.37|2166.31|2164.81|0
1615834800000|2021-03-15 19:00:00|2166.84|2165.34|2166.77|2165.27|2167.39|2165.89|2166.76|2165.26|0
1615835100000|2021-03-15 19:05:00|2166.76|2165.26|2166.74|2165.24|2166.77|2165.27|2166.64|2165.14|0
1615835400000|2021-03-15 19:10:00|2166.76|2165.26|2166.1|2164.6|2167.24|2165.74|2166.06|2164.56|0
1615835700000|2021-03-15 19:15:00|2166.09|2164.59|2166.55|2165.05|2166.68|2165.18|2166.09|2164.59|0
1615836000000|2021-03-15 19:20:00|2166.56|2165.06|2166.06|2164.56|2166.58|2165.08|2165.5|2164|0
1615836300000|2021-03-15 19:25:00|2166.05|2164.55|2165.77|2164.27|2166.27|2164.77|2165.71|2164.21|0
1615836600000|2021-03-15 19:30:00|2165.78|2164.28|2165.68|2164.18|2166.26|2164.76|2165.62|2164.12|0
1615836900000|2021-03-15 19:35:00|2165.67|2164.17|2166.75|2165.25|2166.77|2165.27|2165.65|2164.15|0
1615837200000|2021-03-15 19:40:00|2166.77|2165.27|2167.31|2165.81|2167.31|2165.81|2166.73|2165.23|0
1615837500000|2021-03-15 19:45:00|2167.45|2165.95|2168.93|2167.43|2169.45|2167.95|2167.29|2165.79|0
1615837800000|2021-03-15 19:50:00|2168.92|2167.42|2171.32|2169.82|2171.32|2169.82|2168.81|2167.31|0
1615838100000|2021-03-15 19:55:00|2171.34|2169.84|2172.39|2170.89|2173.86|2172.36|2171.34|2169.84|0
1615838400000|2021-03-15 20:00:00|2172.38|2170.88|2172.43|2170.93|2172.97|2171.47|2172.34|2170.84|0
1615838700000|2021-03-15 20:05:00|2172.41|2170.91|2170.51|2169.01|2172.43|2170.93|2170.51|2169.01|0
1615839000000|2021-03-15 20:10:00|2170.52|2169.02|2170.55|2169.05|2171.04|2169.54|2170.5|2169|0
1615839300000|2021-03-15 20:15:00|2170.53|2169.03|2170.31|2168.81|2170.54|2169.04|2170.08|2168.58|0
1615839600000|2021-03-15 20:20:00|2170.38|2168.88|2170.08|2168.58|2170.53|2169.03|2170.08|2168.58|0
1615839900000|2021-03-15 20:25:00|2170.06|2168.56|2170.08|2168.58|2170.08|2168.58|2170.06|2168.56|0
1615840200000|2021-03-15 20:30:00|2170.05|2168.55|2170.85|2169.35|2170.88|2169.38|2170.03|2168.53|0
1615840500000|2021-03-15 20:35:00|2170.86|2169.36|2170.86|2169.36|2170.86|2169.36|2170.82|2169.32|0
1615840800000|2021-03-15 20:40:00|2170.85|2169.35|2170.85|2169.35|2170.86|2169.36|2170.36|2168.86|0
1615841100000|2021-03-15 20:45:00|2170.86|2169.36|2170.76|2169.26|2170.86|2169.36|2170.32|2168.82|0
1615841400000|2021-03-15 20:50:00|2170.77|2169.27|2170.32|2168.82|2170.8|2169.3|2170.29|2168.79|0
1615841700000|2021-03-15 20:55:00|2170.3|2168.8|2170.32|2168.82|2170.35|2168.85|2170.28|2168.78|0
1615842000000|2021-03-15 21:00:00|2170.27|2168.77|2170.58|2169.08|2170.65|2169.15|2170.23|2168.73|0
1615842300000|2021-03-15 21:05:00|2170.62|2169.12|2170.63|2169.13|2170.72|2169.22|2170.51|2169.01|0
1615842600000|2021-03-15 21:10:00|2170.59|2169.09|2170.51|2169.01|2170.63|2169.13|2170.38|2168.88|0
1615842900000|2021-03-15 21:15:00|2170.46|2168.96|2170.38|2168.88|2170.51|2169.01|2170.38|2168.88|0
1615843200000|2021-03-15 21:20:00|2170.46|2168.96|2170.38|2168.88|2170.46|2168.96|2170.38|2168.88|0
1615843500000|2021-03-15 21:25:00|2170.34|2168.84|2170.42|2168.92|2170.42|2168.92|2170.29|2168.79|0
1615843800000|2021-03-15 21:30:00|2170.38|2168.88|2170.42|2168.92|2170.72|2169.22|2170.38|2168.88|0
1615844100000|2021-03-15 21:35:00|2170.46|2168.96|2170.42|2168.92|2170.59|2169.09|2170.42|2168.92|0
1615844400000|2021-03-15 21:40:00|2170.46|2168.96|2170.67|2169.17|2170.67|2169.17|2170.46|2168.96|0
1615844700000|2021-03-15 21:45:00|2170.63|2169.13|2170.67|2169.17|2170.67|2169.17|2170.38|2168.88|0
1615845000000|2021-03-15 21:50:00|2170.63|2169.13|2170.55|2169.05|2170.67|2169.17|2170.46|2168.96|0
1615845300000|2021-03-15 21:55:00|2170.46|2168.96|2170.36|2168.86|2170.55|2169.05|2170.36|2168.86|0
1615845600000|2021-03-15 22:00:00|2170.49|2168.99|2169.3|2167.8|2171|2169.5|2169.3|2167.8|0
1615845900000|2021-03-15 22:05:00|2169.31|2167.81|2168.95|2167.45|2169.44|2167.94|2168.95|2167.45|0
1615846200000|2021-03-15 22:10:00|2168.97|2167.47|2169.27|2167.77|2169.27|2167.77|2168.95|2167.45|0
1615846500000|2021-03-15 22:15:00|2169.26|2167.76|2169.06|2167.56|2169.41|2167.91|2168.95|2167.45|0
1615846800000|2021-03-15 22:20:00|2169.08|2167.58|2168.74|2167.24|2169.16|2167.66|2168.74|2167.24|0
1615847100000|2021-03-15 22:25:00|2168.76|2167.26|2168.49|2166.99|2168.85|2167.35|2168.29|2166.79|0
1615847400000|2021-03-15 22:30:00|2168.53|2167.03|2169.06|2167.56|2169.16|2167.66|2168.53|2167.03|0
1615847700000|2021-03-15 22:35:00|2169.08|2167.58|2168.83|2167.33|2169.16|2167.66|2168.83|2167.33|0
1615848000000|2021-03-15 22:40:00|2168.84|2167.34|2168.83|2167.33|2168.93|2167.43|2168.47|2166.97|0
1615848300000|2021-03-15 22:45:00|2168.82|2167.32|2168.37|2166.87|2168.83|2167.33|2168.27|2166.77|0
1615848600000|2021-03-15 22:50:00|2168.39|2166.89|2168.53|2167.03|2168.53|2167.03|2168.02|2166.52|0
1615848900000|2021-03-15 22:55:00|2168.54|2167.04|2168.16|2166.66|2168.72|2167.22|2167.7|2166.2|0
1615849200000|2021-03-15 23:00:00|2168.18|2166.68|2168.02|2166.52|2168.37|2166.87|2167.81|2166.31|0
1615849500000|2021-03-15 23:05:00|2168.03|2166.53|2168.01|2166.51|2168.68|2167.18|2168.01|2166.51|0
1615849800000|2021-03-15 23:10:00|2167.99|2166.49|2168.47|2166.97|2168.57|2167.07|2167.7|2166.2|0
1615850100000|2021-03-15 23:15:00|2168.49|2166.99|2168.68|2167.18|2169.03|2167.53|2168.37|2166.87|0
1615850400000|2021-03-15 23:20:00|2168.66|2167.16|2169.14|2167.64|2169.14|2167.64|2168.57|2167.07|0
1615850700000|2021-03-15 23:25:00|2169.13|2167.63|2168.82|2167.32|2169.14|2167.64|2167.91|2166.41|0
1615851000000|2021-03-15 23:30:00|2168.81|2167.31|2168.42|2166.92|2168.82|2167.32|2168.26|2166.76|0
1615851300000|2021-03-15 23:35:00|2168.43|2166.93|2168.7|2167.2|2168.7|2167.2|2168.26|2166.76|0
1615851600000|2021-03-15 23:40:00|2168.68|2167.18|2168.95|2167.45|2169.05|2167.55|2168.59|2167.09|0
1615851900000|2021-03-15 23:45:00|2168.97|2167.47|2168.28|2166.78|2169.05|2167.55|2168.08|2166.58|0
1615852200000|2021-03-15 23:50:00|2168.3|2166.8|2168.28|2166.78|2168.59|2167.09|2168.14|2166.64|0
1615852500000|2021-03-15 23:55:00|2168.26|2166.76|2168.03|2166.53|2168.49|2166.99|2167.93|2166.43|0
1615852800000|2021-03-16 00:00:00|2168.05|2166.55|2168.49|2166.99|2168.49|2166.99|2167.72|2166.22|0
1615853100000|2021-03-16 00:05:00|2168.48|2166.98|2167.93|2166.43|2169.05|2167.55|2167.93|2166.43|0
1615853400000|2021-03-16 00:10:00|2167.91|2166.41|2169.16|2167.66|2169.37|2167.87|2167.82|2166.32|0
1615853700000|2021-03-16 00:15:00|2169.17|2167.67|2168.33|2166.83|2169.75|2168.25|2167.84|2166.34|0
1615854000000|2021-03-16 00:20:00|2168.34|2166.84|2168.31|2166.81|2168.56|2167.06|2167.81|2166.31|0
1615854300000|2021-03-16 00:25:00|2168.3|2166.8|2167.81|2166.31|2168.31|2166.81|2167.28|2165.78|0
1615854600000|2021-03-16 00:30:00|2167.82|2166.32|2167.81|2166.31|2168.3|2166.8|2167.77|2166.27|0
1615854900000|2021-03-16 00:35:00|2167.88|2166.38|2168.74|2167.24|2169.32|2167.82|2167.8|2166.3|0
1615855200000|2021-03-16 00:40:00|2168.73|2167.23|2168.75|2167.25|2168.76|2167.26|2168.25|2166.75|0
1615855500000|2021-03-16 00:45:00|2168.74|2167.24|2168.29|2166.79|2168.81|2167.31|2168.28|2166.78|0
1615855800000|2021-03-16 00:50:00|2168.43|2166.93|2168.78|2167.28|2169.04|2167.54|2168.43|2166.93|0
1615856100000|2021-03-16 00:55:00|2168.71|2167.21|2168.32|2166.82|2168.81|2167.31|2168.31|2166.81|0
1615856400000|2021-03-16 01:00:00|2168.39|2166.89|2169.25|2167.75|2169.77|2168.27|2168.39|2166.89|0
1615856700000|2021-03-16 01:05:00|2169.27|2167.77|2170.72|2169.22|2170.72|2169.22|2169.24|2167.74|0
1615857000000|2021-03-16 01:10:00|2170.58|2169.08|2171.26|2169.76|2171.28|2169.78|2170.26|2168.76|0
1615857300000|2021-03-16 01:15:00|2171.19|2169.69|2171.85|2170.35|2172.34|2170.84|2171.03|2169.53|0
1615857600000|2021-03-16 01:20:00|2171.84|2170.34|2171.29|2169.79|2172.1|2170.6|2171.29|2169.79|0
1615857900000|2021-03-16 01:25:00|2171.31|2169.81|2171.95|2170.45|2171.97|2170.47|2171.28|2169.78|0
1615858200000|2021-03-16 01:30:00|2171.94|2170.44|2170.95|2169.45|2171.97|2170.47|2170.94|2169.44|0
1615858500000|2021-03-16 01:35:00|2170.97|2169.47|2171.38|2169.88|2171.92|2170.42|2170.91|2169.41|0
1615858800000|2021-03-16 01:40:00|2171.4|2169.9|2171.4|2169.9|2171.93|2170.43|2170.93|2169.43|0
1615859100000|2021-03-16 01:45:00|2171.33|2169.83|2172.38|2170.88|2172.38|2170.88|2171.17|2169.67|0
1615859400000|2021-03-16 01:50:00|2172.36|2170.86|2173.09|2171.59|2173.57|2172.07|2171.89|2170.39|0
1615859700000|2021-03-16 01:55:00|2173.1|2171.6|2172.51|2171.01|2173.57|2172.07|2172.5|2171|0
1615860000000|2021-03-16 02:00:00|2172.53|2171.03|2171.04|2169.54|2172.54|2171.04|2171.03|2169.53|0
1615860300000|2021-03-16 02:05:00|2171.03|2169.53|2171.26|2169.76|2171.49|2169.99|2171.01|2169.51|0
1615860600000|2021-03-16 02:10:00|2171.33|2169.83|2170.46|2168.96|2171.54|2170.04|2169.97|2168.47|0
1615860900000|2021-03-16 02:15:00|2170.32|2168.82|2170.98|2169.48|2171.46|2169.96|2169.97|2168.47|0
1615861200000|2021-03-16 02:20:00|2170.96|2169.46|2171.02|2169.52|2171.23|2169.73|2170.5|2169|0
1615861500000|2021-03-16 02:25:00|2171.01|2169.51|2171.49|2169.99|2172|2170.5|2170.99|2169.49|0
1615861800000|2021-03-16 02:30:00|2171.48|2169.98|2170|2168.5|2171.49|2169.99|2169.97|2168.47|0
1615862100000|2021-03-16 02:35:00|2170.01|2168.51|2169.96|2168.46|2170.52|2169.02|2169.96|2168.46|0
1615862400000|2021-03-16 02:40:00|2169.94|2168.44|2169.99|2168.49|2170.23|2168.73|2169.48|2167.98|0
1615862700000|2021-03-16 02:45:00|2170|2168.5|2170.98|2169.48|2171.03|2169.53|2170|2168.5|0
1615863000000|2021-03-16 02:50:00|2170.91|2169.41|2170.99|2169.49|2171.49|2169.99|2170.5|2169|0
1615863300000|2021-03-16 02:55:00|2171.01|2169.51|2171.5|2170|2171.51|2170.01|2170.95|2169.45|0
1615863600000|2021-03-16 03:00:00|2171.51|2170.01|2171.48|2169.98|2171.98|2170.48|2171.48|2169.98|0
1615863900000|2021-03-16 03:05:00|2171.49|2169.99|2171.86|2170.36|2172.01|2170.51|2171.48|2169.98|0
1615864200000|2021-03-16 03:10:00|2171.88|2170.38|2171.4|2169.9|2172.37|2170.87|2171.39|2169.89|0
1615864500000|2021-03-16 03:15:00|2171.39|2169.89|2171.38|2169.88|2171.39|2169.89|2170.87|2169.37|0
1615864800000|2021-03-16 03:20:00|2171.3|2169.8|2170.9|2169.4|2171.38|2169.88|2170.87|2169.37|0
1615865100000|2021-03-16 03:25:00|2171.04|2169.54|2171.39|2169.89|2171.41|2169.91|2171.04|2169.54|0
1615865400000|2021-03-16 03:30:00|2171.38|2169.88|2170.36|2168.86|2171.38|2169.88|2169.87|2168.37|0
1615865700000|2021-03-16 03:35:00|2170.28|2168.78|2170.9|2169.4|2170.92|2169.42|2170.13|2168.63|0
1615866000000|2021-03-16 03:40:00|2170.92|2169.42|2171.19|2169.69|2171.45|2169.95|2170.89|2169.39|0
1615866300000|2021-03-16 03:45:00|2171.26|2169.76|2170.67|2169.17|2171.42|2169.92|2170.44|2168.94|0
1615866600000|2021-03-16 03:50:00|2170.74|2169.24|2170.67|2169.17|2170.92|2169.42|2169.93|2168.43|0
1615866900000|2021-03-16 03:55:00|2170.6|2169.1|2170.4|2168.9|2170.92|2169.42|2169.95|2168.45|0
1615867200000|2021-03-16 04:00:00|2170.26|2168.76|2170.41|2168.91|2170.43|2168.93|2169.91|2168.41|0
1615867500000|2021-03-16 04:05:00|2170.42|2168.92|2169.94|2168.44|2170.43|2168.93|2169.93|2168.43|0
1615867800000|2021-03-16 04:10:00|2169.95|2168.45|2169.44|2167.94|2169.95|2168.45|2169.41|2167.91|0
1615868100000|2021-03-16 04:15:00|2169.45|2167.95|2169.41|2167.91|2169.46|2167.96|2169.39|2167.89|0
1615868400000|2021-03-16 04:20:00|2169.4|2167.9|2168.96|2167.46|2169.4|2167.9|2168.68|2167.18|0
1615868700000|2021-03-16 04:25:00|2168.98|2167.48|2169.47|2167.97|2169.5|2168|2168.98|2167.48|0
1615869000000|2021-03-16 04:30:00|2169.48|2167.98|2169.5|2168|2169.5|2168|2169.47|2167.97|0
1615869300000|2021-03-16 04:35:00|2169.51|2168.01|2169.45|2167.95|2169.51|2168.01|2169.45|2167.95|0
1615869600000|2021-03-16 04:40:00|2169.47|2167.97|2169.45|2167.95|2169.5|2168|2169.45|2167.95|0
1615869900000|2021-03-16 04:45:00|2169.46|2167.96|2169.45|2167.95|2169.5|2168|2169.45|2167.95|0
1615870200000|2021-03-16 04:50:00|2169.47|2167.97|2169.48|2167.98|2169.97|2168.47|2169.47|2167.97|0
1615870500000|2021-03-16 04:55:00|2169.5|2168|2169.51|2168.01|2170|2168.5|2169.48|2167.98|0
1615870800000|2021-03-16 05:00:00|2169.65|2168.15|2169.19|2167.69|2170|2168.5|2168.92|2167.42|0
1615871100000|2021-03-16 05:05:00|2169.26|2167.76|2169.47|2167.97|2169.94|2168.44|2169.18|2167.68|0
1615871400000|2021-03-16 05:10:00|2169.46|2167.96|2169.47|2167.97|2169.95|2168.45|2169.45|2167.95|0
1615871700000|2021-03-16 05:15:00|2169.46|2167.96|2169.5|2168|2169.5|2168|2169.45|2167.95|0
1615872000000|2021-03-16 05:20:00|2169.51|2168.01|2169.5|2168|2169.74|2168.24|2169.47|2167.97|0
1615872300000|2021-03-16 05:25:00|2169.51|2168.01|2169.47|2167.97|2169.98|2168.48|2169.47|2167.97|0
1615872600000|2021-03-16 05:30:00|2169.48|2167.98|2170.01|2168.51|2170.03|2168.53|2169.48|2167.98|0
1615872900000|2021-03-16 05:35:00|2170|2168.5|2170.06|2168.56|2170.06|2168.56|2169.97|2168.47|0
1615873200000|2021-03-16 05:40:00|2170.04|2168.54|2169.97|2168.47|2170.04|2168.54|2169.74|2168.24|0
1615873500000|2021-03-16 05:45:00|2169.98|2168.48|2170.01|2168.51|2170.02|2168.52|2169.97|2168.47|0
1615873800000|2021-03-16 05:50:00|2170|2168.5|2169.51|2168.01|2170.01|2168.51|2169.45|2167.95|0
1615874100000|2021-03-16 05:55:00|2169.5|2168|2169.9|2168.4|2170.15|2168.65|2169.5|2168|0
1615874400000|2021-03-16 06:00:00|2169.97|2168.47|2169.67|2168.17|2170.42|2168.92|2169.58|2168.08|0
1615874700000|2021-03-16 06:05:00|2169.74|2168.24|2170.19|2168.69|2170.23|2168.73|2169.66|2168.16|0
1615875000000|2021-03-16 06:10:00|2170.04|2168.54|2169.13|2167.63|2170.04|2168.54|2168.63|2167.13|0
1615875300000|2021-03-16 06:15:00|2169.12|2167.62|2169.15|2167.65|2169.15|2167.65|2169.09|2167.59|0
1615875600000|2021-03-16 06:20:00|2169.16|2167.66|2169.08|2167.58|2169.65|2168.15|2168.62|2167.12|0
1615875900000|2021-03-16 06:25:00|2169.07|2167.57|2169.12|2167.62|2169.12|2167.62|2169.06|2167.56|0
1615876200000|2021-03-16 06:30:00|2169.11|2167.61|2169.15|2167.65|2169.17|2167.67|2168.87|2167.37|0
1615876500000|2021-03-16 06:35:00|2169.16|2167.66|2169.64|2168.14|2169.66|2168.16|2169.15|2167.65|0
1615876800000|2021-03-16 06:40:00|2169.63|2168.13|2169.61|2168.11|2169.64|2168.14|2169.38|2167.88|0
1615877100000|2021-03-16 06:45:00|2169.6|2168.1|2170.72|2169.22|2170.72|2169.22|2169.6|2168.1|0
1615877400000|2021-03-16 06:50:00|2170.7|2169.2|2170.69|2169.19|2170.73|2169.23|2170.23|2168.73|0
1615877700000|2021-03-16 06:55:00|2170.7|2169.2|2171.88|2170.38|2171.88|2170.38|2170.69|2169.19|0
1615878000000|2021-03-16 07:00:00|2171.95|2170.45|2172.25|2170.75|2172.26|2170.76|2171.31|2169.81|0
1615878300000|2021-03-16 07:05:00|2172.24|2170.74|2172.71|2171.21|2172.76|2171.26|2172.24|2170.74|0
1615878600000|2021-03-16 07:10:00|2172.72|2171.22|2172.76|2171.26|2172.76|2171.26|2171.72|2170.22|0
1615878900000|2021-03-16 07:15:00|2172.77|2171.27|2173.32|2171.82|2173.82|2172.32|2172.77|2171.27|0
1615879200000|2021-03-16 07:20:00|2173.3|2171.8|2173.34|2171.84|2173.34|2171.84|2173.29|2171.79|0
1615879500000|2021-03-16 07:25:00|2173.35|2171.85|2172.68|2171.18|2173.37|2171.87|2172.66|2171.16|0
1615879800000|2021-03-16 07:30:00|2173.14|2171.64|2168.77|2167.37|2173.15|2171.65|2168.02|2166.62|28
1615880100000|2021-03-16 07:35:00|2168.9|2167.5|2169.9|2168.5|2170.4|2169|2168.9|2167.5|23
1615880400000|2021-03-16 07:40:00|2169.77|2168.37|2169.4|2168|2170.15|2168.75|2168.02|2166.62|18
1615880700000|2021-03-16 07:45:00|2168.02|2166.62|2169.52|2168.12|2169.65|2168.25|2168.02|2166.62|11
1615881000000|2021-03-16 07:50:00|2169.4|2168|2168.27|2166.87|2169.4|2168|2167.52|2166.12|20
1615881300000|2021-03-16 07:55:00|2168.81|2167.31|2169.1|2167.6|2169.79|2168.29|2168.79|2167.29|0
1615881600000|2021-03-16 08:00:00|2169.25|2167.75|2179.45|2178.95|2181.2|2180.7|2169.25|2167.75|7029
1615881900000|2021-03-16 08:05:00|2179.7|2179.2|2178.45|2177.95|2181.45|2180.95|2178.2|2177.7|2517
1615882200000|2021-03-16 08:10:00|2178.57|2178.07|2180.7|2180.2|2182.95|2182.45|2178.57|2178.07|3816
1615882500000|2021-03-16 08:15:00|2180.82|2180.32|2179.82|2179.32|2181.82|2181.32|2179.2|2178.7|2527
1615882800000|2021-03-16 08:20:00|2179.95|2179.45|2180.95|2180.45|2181.7|2181.2|2179.2|2178.7|1879
1615883100000|2021-03-16 08:25:00|2181.07|2180.57|2178.45|2177.95|2181.2|2180.7|2178.45|2177.95|1927
1615883400000|2021-03-16 08:30:00|2178.57|2178.07|2177.07|2176.57|2179.07|2178.57|2176.95|2176.45|2148
1615883700000|2021-03-16 08:35:00|2176.95|2176.45|2176.2|2175.7|2177.32|2176.82|2174.2|2173.7|3904
1615884000000|2021-03-16 08:40:00|2175.96|2175.46|2175.46|2174.96|2176.46|2175.96|2174.96|2174.46|1351
1615884300000|2021-03-16 08:45:00|2175.33|2174.83|2173.46|2172.96|2175.58|2175.08|2173.21|2172.71|1737
1615884600000|2021-03-16 08:50:00|2173.58|2173.08|2176.33|2175.83|2176.71|2176.21|2173.46|2172.96|1352
1615884900000|2021-03-16 08:55:00|2176.46|2175.96|2177.71|2177.21|2177.71|2177.21|2176.21|2175.71|2892
1615885200000|2021-03-16 09:00:00|2177.58|2177.08|2176.21|2175.71|2177.96|2177.46|2175.96|2175.46|5760
1615885500000|2021-03-16 09:05:00|2176.46|2175.96|2180.46|2179.96|2180.46|2179.96|2176.46|2175.96|3319
1615885800000|2021-03-16 09:10:00|2180.33|2179.83|2179.33|2178.83|2181.21|2180.71|2179.21|2178.71|1372
1615886100000|2021-03-16 09:15:00|2179.46|2178.96|2179.21|2178.71|2179.96|2179.46|2179.21|2178.71|647
1615886400000|2021-03-16 09:20:00|2179.08|2178.58|2179.21|2178.71|2179.71|2179.21|2178.46|2177.96|860
1615886700000|2021-03-16 09:25:00|2178.96|2178.46|2179.96|2179.46|2179.96|2179.46|2178.33|2177.83|4574
1615887000000|2021-03-16 09:30:00|2179.71|2179.21|2179.08|2178.58|2179.96|2179.46|2178.46|2177.96|1533
1615887300000|2021-03-16 09:35:00|2178.96|2178.46|2176.96|2176.46|2180.21|2179.71|2176.83|2176.33|1870
1615887600000|2021-03-16 09:40:00|2177.08|2176.58|2178.46|2177.96|2178.71|2178.21|2176.71|2176.21|1691
1615887900000|2021-03-16 09:45:00|2178.21|2177.71|2175.96|2175.46|2178.21|2177.71|2175.96|2175.46|1077
1615888200000|2021-03-16 09:50:00|2175.83|2175.33|2176.46|2175.96|2177.08|2176.58|2175.71|2175.21|1439
1615888500000|2021-03-16 09:55:00|2176.58|2176.08|2176.71|2176.21|2176.83|2176.33|2175.96|2175.46|968
1615888800000|2021-03-16 10:00:00|2176.96|2176.46|2175.33|2174.83|2177.21|2176.71|2174.46|2173.96|2998
1615889100000|2021-03-16 10:05:00|2175.21|2174.71|2173.71|2173.21|2175.21|2174.71|2173.71|2173.21|899
1615889400000|2021-03-16 10:10:00|2173.58|2173.08|2173.96|2173.46|2175.08|2174.58|2172.71|2172.21|1405
1615889700000|2021-03-16 10:15:00|2174.21|2173.71|2174.46|2173.96|2174.96|2174.46|2173.71|2173.21|1692
1615890000000|2021-03-16 10:20:00|2174.33|2173.83|2174.71|2174.21|2175.96|2175.46|2174.21|2173.71|1017
1615890300000|2021-03-16 10:25:00|2174.96|2174.46|2173.21|2172.71|2175.21|2174.71|2173.21|2172.71|1609
1615890600000|2021-03-16 10:30:00|2173.33|2172.83|2174.83|2174.33|2174.96|2174.46|2173.21|2172.71|1199
1615890900000|2021-03-16 10:35:00|2174.71|2174.21|2174.21|2173.71|2174.96|2174.46|2173.46|2172.96|1622
1615891200000|2021-03-16 10:40:00|2174.33|2173.83|2175.33|2174.83|2175.96|2175.46|2173.71|2173.21|3463
1615891500000|2021-03-16 10:45:00|2175.21|2174.71|2173.96|2173.46|2175.21|2174.71|2173.46|2172.96|3769
1615891800000|2021-03-16 10:50:00|2174.08|2173.58|2172.71|2172.21|2174.08|2173.58|2172.71|2172.21|7882
1615892100000|2021-03-16 10:55:00|2172.58|2172.08|2174.46|2173.96|2174.71|2174.21|2172.21|2171.71|2945
1615892400000|2021-03-16 11:00:00|2174.58|2174.08|2175.46|2174.96|2175.96|2175.46|2174.46|2173.96|2464
1615892700000|2021-03-16 11:05:00|2175.33|2174.83|2175.21|2174.71|2175.96|2175.46|2175.21|2174.71|5325
1615893000000|2021-03-16 11:10:00|2174.96|2174.46|2176.71|2176.21|2176.96|2176.46|2174.96|2174.46|1074
1615893300000|2021-03-16 11:15:00|2176.46|2175.96|2176.96|2176.46|2177.71|2177.21|2176.21|2175.71|995
1615893600000|2021-03-16 11:20:00|2177.08|2176.58|2177.08|2176.58|2177.83|2177.33|2176.96|2176.46|4260
1615893900000|2021-03-16 11:25:00|2177.21|2176.71|2176.58|2176.08|2177.46|2176.96|2176.21|2175.71|3048
1615894200000|2021-03-16 11:30:00|2176.71|2176.21|2176.21|2175.71|2176.71|2176.21|2175.46|2174.96|628
1615894500000|2021-03-16 11:35:00|2175.96|2175.46|2175.71|2175.21|2176.46|2175.96|2175.33|2174.83|2443
1615894800000|2021-03-16 11:40:00|2175.83|2175.33|2174.96|2174.46|2175.96|2175.46|2174.83|2174.33|2871
1615895100000|2021-03-16 11:45:00|2175.21|2174.71|2175.96|2175.46|2176.46|2175.96|2175.08|2174.58|2442
1615895400000|2021-03-16 11:50:00|2175.83|2175.33|2176.46|2175.96|2176.71|2176.21|2175.71|2175.21|810
1615895700000|2021-03-16 11:55:00|2176.58|2176.08|2177.46|2176.96|2177.46|2176.96|2176.21|2175.71|3504
1615896000000|2021-03-16 12:00:00|2177.58|2177.08|2176.96|2176.46|2177.96|2177.46|2176.71|2176.21|1190
1615896300000|2021-03-16 12:05:00|2177.21|2176.71|2177.46|2176.96|2177.83|2177.33|2176.58|2176.08|6756
1615896600000|2021-03-16 12:10:00|2177.58|2177.08|2176.96|2176.46|2177.71|2177.21|2176.71|2176.21|2413
1615896900000|2021-03-16 12:15:00|2176.83|2176.33|2176.21|2175.71|2176.96|2176.46|2175.33|2174.83|12008
1615897200000|2021-03-16 12:20:00|2176.08|2175.58|2175.71|2175.21|2176.08|2175.58|2174.71|2174.21|830
1615897500000|2021-03-16 12:25:00|2175.46|2174.96|2176.83|2176.33|2176.96|2176.46|2174.96|2174.46|1297
1615897800000|2021-03-16 12:30:00|2176.96|2176.46|2177.21|2176.71|2178.33|2177.83|2176.46|2175.96|2435
1615898100000|2021-03-16 12:35:00|2177.08|2176.58|2178.46|2177.96|2178.58|2178.08|2176.96|2176.46|902
1615898400000|2021-03-16 12:40:00|2178.7|2178.2|2178.7|2178.2|2179.57|2179.07|2178.2|2177.7|1546
1615898700000|2021-03-16 12:45:00|2178.57|2178.07|2179.45|2178.95|2179.95|2179.45|2178.45|2177.95|1413
1615899000000|2021-03-16 12:50:00|2179.57|2179.07|2178.2|2177.7|2179.95|2179.45|2177.95|2177.45|1867
1615899300000|2021-03-16 12:55:00|2178.32|2177.82|2178.7|2178.2|2178.7|2178.2|2178.2|2177.7|721
1615899600000|2021-03-16 13:00:00|2178.82|2178.32|2178.45|2177.95|2179.32|2178.82|2178.45|2177.95|880
1615899900000|2021-03-16 13:05:00|2178.57|2178.07|2179.7|2179.2|2179.82|2179.32|2178.57|2178.07|1336
1615900200000|2021-03-16 13:10:00|2179.57|2179.07|2180.2|2179.7|2180.7|2180.2|2179.2|2178.7|929
1615900500000|2021-03-16 13:15:00|2180.32|2179.82|2180.45|2179.95|2180.82|2180.32|2179.95|2179.45|5843
1615900800000|2021-03-16 13:20:00|2180.32|2179.82|2180.82|2180.32|2181.2|2180.7|2179.7|2179.2|2453
1615901100000|2021-03-16 13:25:00|2180.95|2180.45|2181.95|2181.45|2181.95|2181.45|2180.7|2180.2|8697
1615901400000|2021-03-16 13:30:00|2182.07|2181.57|2182.2|2181.7|2183.2|2182.7|2181.45|2180.95|1288
1615901700000|2021-03-16 13:35:00|2181.95|2181.45|2181.2|2180.7|2182.45|2181.95|2180.45|2179.95|1492
1615902000000|2021-03-16 13:40:00|2180.95|2180.45|2182.95|2182.45|2183.2|2182.7|2180.7|2180.2|1612
1615902300000|2021-03-16 13:45:00|2183.2|2182.7|2183.32|2182.82|2183.7|2183.2|2182.07|2181.57|993
1615902600000|2021-03-16 13:50:00|2183.2|2182.7|2183.2|2182.7|2183.45|2182.95|2181.45|2180.95|1868
1615902900000|2021-03-16 13:55:00|2183.45|2182.95|2184.2|2183.7|2185.32|2184.82|2183.32|2182.82|1807
1615903200000|2021-03-16 14:00:00|2184.95|2184.45|2182.2|2181.7|2184.95|2184.45|2182.2|2181.7|1480
1615903500000|2021-03-16 14:05:00|2182.07|2181.57|2180.7|2180.2|2182.45|2181.95|2180.57|2180.07|1414
1615903800000|2021-03-16 14:10:00|2180.95|2180.45|2181.07|2180.57|2181.2|2180.7|2180.2|2179.7|1290
1615904100000|2021-03-16 14:15:00|2180.95|2180.45|2182.57|2182.07|2182.7|2182.2|2180.7|2180.2|1217
1615904400000|2021-03-16 14:20:00|2182.7|2182.2|2183.07|2182.57|2183.7|2183.2|2181.95|2181.45|3986
1615904700000|2021-03-16 14:25:00|2182.95|2182.45|2182.45|2181.95|2183.2|2182.7|2181.95|2181.45|1354
1615905000000|2021-03-16 14:30:00|2182.57|2182.07|2182.95|2182.45|2183.2|2182.7|2182.2|2181.7|1441
1615905300000|2021-03-16 14:35:00|2183.07|2182.57|2183.2|2182.7|2184.45|2183.95|2182.45|2181.95|1595
1615905600000|2021-03-16 14:40:00|2183.07|2182.57|2182.2|2181.7|2183.7|2183.2|2182.2|2181.7|1030
1615905900000|2021-03-16 14:45:00|2182.32|2181.82|2181.45|2180.95|2182.7|2182.2|2180.95|2180.45|1101
1615906200000|2021-03-16 14:50:00|2181.57|2181.07|2180.95|2180.45|2182.07|2181.57|2180.95|2180.45|1848
1615906500000|2021-03-16 14:55:00|2180.7|2180.2|2179.95|2179.45|2180.95|2180.45|2179.2|2178.7|5312
1615906800000|2021-03-16 15:00:00|2179.82|2179.32|2180.2|2179.7|2180.45|2179.95|2179.45|2178.95|1942
1615907100000|2021-03-16 15:05:00|2180.07|2179.57|2179.45|2178.95|2180.2|2179.7|2179.2|2178.7|1711
1615907400000|2021-03-16 15:10:00|2179.32|2178.82|2180.63|2180.13|2181.57|2181.07|2178.95|2178.45|1568
1615907700000|2021-03-16 15:15:00|2180.5|2180|2179.69|2179.19|2181.19|2180.69|2179.56|2179.06|1699
1615908000000|2021-03-16 15:20:00|2179.56|2179.06|2180.69|2180.19|2181.44|2180.94|2179.44|2178.94|1310
1615908300000|2021-03-16 15:25:00|2180.56|2180.06|2182.19|2181.69|2182.19|2181.69|2179.94|2179.44|1252
1615908600000|2021-03-16 15:30:00|2182.31|2181.81|2179.94|2179.44|2182.31|2181.81|2179.94|2179.44|1790
1615908900000|2021-03-16 15:35:00|2180.19|2179.69|2179.94|2179.44|2180.69|2180.19|2179.69|2179.19|1201
1615909200000|2021-03-16 15:40:00|2179.81|2179.31|2180.44|2179.94|2180.94|2180.44|2179.69|2179.19|954
1615909500000|2021-03-16 15:45:00|2180.19|2179.69|2179.19|2178.69|2180.69|2180.19|2178.94|2178.44|1794
1615909800000|2021-03-16 15:50:00|2178.94|2178.44|2177.19|2176.69|2179.19|2178.69|2177.19|2176.69|2349
1615910100000|2021-03-16 15:55:00|2176.94|2176.44|2178.31|2177.81|2178.44|2177.94|2176.94|2176.44|2022
1615910400000|2021-03-16 16:00:00|2178.19|2177.69|2178.31|2177.81|2179.19|2178.69|2178.06|2177.56|5810
1615910700000|2021-03-16 16:05:00|2178.44|2177.94|2178.94|2178.44|2179.44|2178.94|2178.19|2177.69|1681
1615911000000|2021-03-16 16:10:00|2179.06|2178.56|2178.69|2178.19|2179.19|2178.69|2178.44|2177.94|1390
1615911300000|2021-03-16 16:15:00|2178.56|2178.06|2179.31|2178.81|2179.69|2179.19|2177.94|2177.44|5503
1615911600000|2021-03-16 16:20:00|2179.44|2178.94|2182.05|2180.55|2182.31|2181.81|2179.19|2178.69|20833
1615911900000|2021-03-16 16:25:00|2182.03|2180.53|2183.87|2182.37|2183.93|2182.43|2181.38|2179.88|1422
1615912200000|2021-03-16 16:30:00|2183.89|2182.39|2183.14|2181.74|2183.89|2182.49|2181.14|2179.74|590
1615912500000|2021-03-16 16:35:00|2182.89|2181.49|2182.39|2180.99|2183.01|2181.61|2181.76|2180.36|8307
1615912800000|2021-03-16 16:40:00|2182.26|2180.86|2182.89|2181.49|2182.89|2181.49|2182.26|2180.86|7
1615913100000|2021-03-16 16:45:00|2183.14|2181.74|2183.39|2181.99|2184.01|2182.61|2182.89|2181.49|8110
1615913400000|2021-03-16 16:50:00|2183.64|2182.24|2183.39|2181.99|2183.64|2182.24|2183.39|2181.99|477
1615913700000|2021-03-16 16:55:00|2183.51|2182.11|2184.05|2182.55|2184.14|2182.74|2183.51|2182.11|3
1615914000000|2021-03-16 17:00:00|2184.06|2182.56|2184.48|2182.98|2185.58|2184.08|2183.89|2182.39|0
1615914300000|2021-03-16 17:05:00|2184.5|2183|2184.14|2182.64|2185|2183.5|2183.62|2182.12|0
1615914600000|2021-03-16 17:10:00|2184.15|2182.65|2184.51|2183.01|2184.58|2183.08|2183.59|2182.09|0
1615914900000|2021-03-16 17:15:00|2184.49|2182.99|2184.96|2183.46|2185.46|2183.96|2183.98|2182.48|0
1615915200000|2021-03-16 17:20:00|2184.97|2183.47|2183.93|2182.43|2184.99|2183.49|2183.41|2181.91|0
1615915500000|2021-03-16 17:25:00|2183.92|2182.42|2183.87|2182.37|2184.51|2183.01|2183.84|2182.34|0
1615915800000|2021-03-16 17:30:00|2183.89|2182.39|2183.68|2182.18|2183.9|2182.4|2183.16|2181.66|0
1615916100000|2021-03-16 17:35:00|2183.67|2182.17|2182.1|2180.6|2183.68|2182.18|2182.07|2180.57|0
1615916400000|2021-03-16 17:40:00|2182.11|2180.61|2181.56|2180.06|2182.15|2180.65|2181.56|2180.06|0
1615916700000|2021-03-16 17:45:00|2181.55|2180.05|2182.21|2180.71|2182.25|2180.75|2181.55|2180.05|0
1615917000000|2021-03-16 17:50:00|2182.19|2180.69|2181.65|2180.15|2182.25|2180.75|2181.63|2180.13|0
1615917300000|2021-03-16 17:55:00|2181.64|2180.14|2181.64|2180.14|2182.22|2180.72|2181.55|2180.05|0
1615917600000|2021-03-16 18:00:00|2181.65|2180.15|2182.24|2180.74|2182.26|2180.76|2181.06|2179.56|0
1615917900000|2021-03-16 18:05:00|2182.26|2180.76|2181.66|2180.16|2182.27|2180.77|2181.03|2179.53|0
1615918200000|2021-03-16 18:10:00|2181.67|2180.17|2182.13|2180.63|2182.23|2180.73|2181.61|2180.11|0
1615918500000|2021-03-16 18:15:00|2182.12|2180.62|2182.09|2180.59|2182.75|2181.25|2181.63|2180.13|0
1615918800000|2021-03-16 18:20:00|2182.07|2180.57|2180.93|2179.43|2182.07|2180.57|2180.42|2178.92|0
1615919100000|2021-03-16 18:25:00|2180.94|2179.44|2179.9|2178.4|2180.94|2179.44|2179.71|2178.21|0
1615919400000|2021-03-16 18:30:00|2179.89|2178.39|2180.45|2178.95|2181.01|2179.51|2179.81|2178.31|0
1615919700000|2021-03-16 18:35:00|2180.47|2178.97|2179.78|2178.28|2180.53|2179.03|2179.72|2178.22|0
1615920000000|2021-03-16 18:40:00|2179.8|2178.3|2179.23|2177.73|2180.83|2179.33|2179.22|2177.72|0
1615920300000|2021-03-16 18:45:00|2179.22|2177.72|2179.81|2178.31|2179.94|2178.44|2179.22|2177.72|0
1615920600000|2021-03-16 18:50:00|2179.8|2178.3|2180.92|2179.42|2180.93|2179.43|2179.8|2178.3|0
1615920900000|2021-03-16 18:55:00|2180.91|2179.41|2181.41|2179.91|2181.53|2180.03|2180.89|2179.39|0
1615921200000|2021-03-16 19:00:00|2181.42|2179.92|2181.41|2179.91|2181.47|2179.97|2180.21|2178.71|0
1615921500000|2021-03-16 19:05:00|2181.42|2179.92|2181.5|2180|2182.06|2180.56|2181.14|2179.64|0
1615921800000|2021-03-16 19:10:00|2181.48|2179.98|2182.08|2180.58|2182.6|2181.1|2181.48|2179.98|0
1615922100000|2021-03-16 19:15:00|2182.06|2180.56|2182.59|2181.09|2182.62|2181.12|2182.05|2180.55|0
1615922400000|2021-03-16 19:20:00|2182.6|2181.1|2182.64|2181.14|2182.67|2181.17|2182.56|2181.06|0
1615922700000|2021-03-16 19:25:00|2182.66|2181.16|2182.04|2180.54|2182.67|2181.17|2181.97|2180.47|0
1615923000000|2021-03-16 19:30:00|2182.06|2180.56|2183.76|2182.26|2183.77|2182.27|2181.94|2180.44|0
1615923300000|2021-03-16 19:35:00|2183.75|2182.25|2183.26|2181.76|2183.9|2182.4|2182.7|2181.2|0
1615923600000|2021-03-16 19:40:00|2183.24|2181.74|2182.57|2181.07|2183.83|2182.33|2182.55|2181.05|0
1615923900000|2021-03-16 19:45:00|2182.58|2181.08|2182.29|2180.79|2183.2|2181.7|2181.97|2180.47|0
1615924200000|2021-03-16 19:50:00|2181.97|2180.47|2182.61|2181.11|2183.17|2181.67|2181.97|2180.47|0
1615924500000|2021-03-16 19:55:00|2182.62|2181.12|2181.36|2179.86|2182.62|2181.12|2180.53|2179.03|0
1615924800000|2021-03-16 20:00:00|2181.32|2179.82|2181.85|2180.35|2181.85|2180.35|2180.83|2179.33|0
1615925100000|2021-03-16 20:05:00|2181.83|2180.33|2182.47|2180.97|2182.5|2181|2181.83|2180.33|0
1615925400000|2021-03-16 20:10:00|2182.46|2180.96|2182.6|2181.1|2182.64|2181.14|2181.96|2180.46|0
1615925700000|2021-03-16 20:15:00|2182.66|2181.16|2183.12|2181.62|2183.12|2181.62|2182.66|2181.16|0
1615926000000|2021-03-16 20:20:00|2183.05|2181.55|2183.17|2181.67|2183.18|2181.68|2182.89|2181.39|0
1615926600000|2021-03-16 20:30:00|2183.14|2181.64|2182.87|2181.37|2183.16|2181.66|2182.87|2181.37|0
1615926900000|2021-03-16 20:35:00|2182.88|2181.38|2182.57|2181.07|2183.1|2181.6|2182.55|2181.05|0
1615927200000|2021-03-16 20:40:00|2182.58|2181.08|2182.63|2181.13|2183.1|2181.6|2182.55|2181.05|0
1615927500000|2021-03-16 20:45:00|2182.77|2181.27|2182.74|2181.24|2183.13|2181.63|2182.52|2181.02|0
1615927800000|2021-03-16 20:50:00|2182.72|2181.22|2183.06|2181.56|2183.06|2181.56|2182.48|2180.98|0
1615928100000|2021-03-16 20:55:00|2183.04|2181.54|2182.48|2180.98|2183.09|2181.59|2182.13|2180.63|0
1615928400000|2021-03-16 21:00:00|2182.73|2181.23|2182.92|2181.42|2182.92|2181.42|2182.39|2180.89|0
1615928700000|2021-03-16 21:05:00|2182.88|2181.38|2183.35|2181.85|2183.35|2181.85|2182.88|2181.38|0
1615929000000|2021-03-16 21:10:00|2183.3|2181.8|2183.26|2181.76|2183.3|2181.8|2183.26|2181.76|0
1615929300000|2021-03-16 21:15:00|2183.3|2181.8|2183.09|2181.59|2183.3|2181.8|2183.09|2181.59|0
1615929600000|2021-03-16 21:20:00|2183.18|2181.68|2182.88|2181.38|2183.18|2181.68|2182.88|2181.38|0
1615929900000|2021-03-16 21:25:00|2182.84|2181.34|2182.67|2181.17|2182.84|2181.34|2182.54|2181.04|0
1615930200000|2021-03-16 21:30:00|2182.58|2181.08|2182.57|2181.07|2182.67|2181.17|2182.53|2181.03|0
1615930500000|2021-03-16 21:35:00|2182.53|2181.03|2182.55|2181.05|2182.68|2181.18|2182.53|2181.03|0
1615930800000|2021-03-16 21:40:00|2182.51|2181.01|2182.76|2181.26|2182.76|2181.26|2182.47|2180.97|0
1615931100000|2021-03-16 21:45:00|2182.81|2181.31|2182.85|2181.35|2183.02|2181.52|2182.76|2181.26|0
1615931400000|2021-03-16 21:50:00|2182.81|2181.31|2183.19|2181.69|2183.23|2181.73|2182.81|2181.31|0
1615931700000|2021-03-16 21:55:00|2183.23|2181.73|2182.81|2181.31|2183.23|2181.73|2182.76|2181.26|0
1615932000000|2021-03-16 22:00:00|2182.77|2181.27|2184.75|2183.25|2184.86|2183.36|2182.77|2181.27|0
1615932300000|2021-03-16 22:05:00|2184.77|2183.27|2184.65|2183.15|2184.86|2183.36|2184.54|2183.04|0
1615932600000|2021-03-16 22:10:00|2184.66|2183.16|2184.29|2182.79|2184.86|2183.36|2184.19|2182.69|0
1615932900000|2021-03-16 22:15:00|2184.27|2182.77|2184.29|2182.79|2184.29|2182.79|2183.73|2182.23|0
1615933200000|2021-03-16 22:20:00|2184.27|2182.77|2183.98|2182.48|2184.4|2182.9|2183.98|2182.48|0
1615933500000|2021-03-16 22:25:00|2184|2182.5|2184.08|2182.58|2184.08|2182.58|2183.98|2182.48|0
1615933800000|2021-03-16 22:30:00|2184.07|2182.57|2183.72|2182.22|2184.07|2182.57|2183.46|2181.96|0
1615934100000|2021-03-16 22:35:00|2183.7|2182.2|2183.72|2182.22|2183.72|2182.22|2183.51|2182.01|0
1615934400000|2021-03-16 22:40:00|2183.74|2182.24|2184.28|2182.78|2184.39|2182.89|2183.74|2182.24|0
1615934700000|2021-03-16 22:45:00|2184.27|2182.77|2184.64|2183.14|2184.64|2183.14|2184.18|2182.68|0
1615935000000|2021-03-16 22:50:00|2184.62|2183.12|2184.07|2182.57|2184.62|2183.12|2184.07|2182.57|0
1615935300000|2021-03-16 22:55:00|2184.09|2182.59|2184.18|2182.68|2184.28|2182.78|2183.97|2182.47|0
1615935600000|2021-03-16 23:00:00|2184.16|2182.66|2183.97|2182.47|2184.28|2182.78|2183.51|2182.01|0
1615935900000|2021-03-16 23:05:00|2183.98|2182.48|2184.13|2182.63|2184.5|2183|2183.83|2182.33|0
1615936200000|2021-03-16 23:10:00|2184.14|2182.64|2183.35|2181.85|2184.38|2182.88|2183.25|2181.75|0
1615936500000|2021-03-16 23:15:00|2183.37|2181.87|2183.6|2182.1|2183.81|2182.31|2183.25|2181.75|0
1615936800000|2021-03-16 23:20:00|2183.61|2182.11|2183.35|2181.85|2183.71|2182.21|2183.04|2181.54|0
1615937100000|2021-03-16 23:25:00|2183.33|2181.83|2182.89|2181.39|2183.33|2181.83|2182.73|2181.23|0
1615937400000|2021-03-16 23:30:00|2182.87|2181.37|2183.14|2181.64|2183.25|2181.75|2182.79|2181.29|0
1615937700000|2021-03-16 23:35:00|2183.12|2181.62|2182.94|2181.44|2183.14|2181.64|2182.58|2181.08|0
1615938000000|2021-03-16 23:40:00|2182.93|2181.43|2183.14|2181.64|2183.14|2181.64|2182.68|2181.18|0
1615938300000|2021-03-16 23:45:00|2183.12|2181.62|2182.94|2181.44|2183.12|2181.62|2182.58|2181.08|0
1615938600000|2021-03-16 23:50:00|2182.93|2181.43|2182.47|2180.97|2183.25|2181.75|2182.22|2180.72|0
1615938900000|2021-03-16 23:55:00|2182.45|2180.95|2182.12|2180.62|2182.45|2180.95|2182.01|2180.51|0
1615939200000|2021-03-17 00:00:00|2182.13|2180.63|2181.64|2180.14|2182.58|2181.08|2181.45|2179.95|0
1615939500000|2021-03-17 00:05:00|2181.66|2180.16|2181.43|2179.93|2182.66|2181.16|2181.32|2179.82|0
1615939800000|2021-03-17 00:10:00|2181.44|2179.94|2180.86|2179.36|2181.53|2180.03|2180.19|2178.69|0
1615940100000|2021-03-17 00:15:00|2180.88|2179.38|2180.37|2178.87|2181.35|2179.85|2180.37|2178.87|0
1615940400000|2021-03-17 00:20:00|2180.36|2178.86|2181.84|2180.34|2181.87|2180.37|2180.36|2178.86|0
1615940700000|2021-03-17 00:25:00|2181.86|2180.36|2181.84|2180.34|2182.39|2180.89|2181.38|2179.88|0
1615941000000|2021-03-17 00:30:00|2181.86|2180.36|2181.37|2179.87|2181.86|2180.36|2180.85|2179.35|0
1615941300000|2021-03-17 00:35:00|2181.36|2179.86|2181.35|2179.85|2181.88|2180.38|2181.12|2179.62|0
1615941600000|2021-03-17 00:40:00|2181.34|2179.84|2181.68|2180.18|2181.86|2180.36|2181.34|2179.84|0
1615941900000|2021-03-17 00:45:00|2181.37|2179.87|2180.88|2179.38|2181.37|2179.87|2180.83|2179.33|0
1615942200000|2021-03-17 00:50:00|2180.86|2179.36|2180.33|2178.83|2180.88|2179.38|2180.33|2178.83|0
1615942500000|2021-03-17 00:55:00|2180.32|2178.82|2180.9|2179.4|2180.94|2179.44|2179.79|2178.29|0
1615942800000|2021-03-17 01:00:00|2180.91|2179.41|2180.36|2178.86|2181.43|2179.93|2180.36|2178.86|0
1615943100000|2021-03-17 01:05:00|2180.43|2178.93|2182.32|2180.82|2182.33|2180.83|2180.43|2178.93|0
1615943400000|2021-03-17 01:10:00|2182.31|2180.81|2181.83|2180.33|2182.32|2180.82|2181.79|2180.29|0
1615943700000|2021-03-17 01:15:00|2181.81|2180.31|2180.74|2179.24|2181.84|2180.34|2180.73|2179.23|0
1615944000000|2021-03-17 01:20:00|2180.73|2179.23|2180.71|2179.21|2181.25|2179.75|2180.71|2179.21|0
1615944300000|2021-03-17 01:25:00|2180.72|2179.22|2179.9|2178.4|2180.74|2179.24|2179.65|2178.15|0
1615944600000|2021-03-17 01:30:00|2179.89|2178.39|2179.14|2177.64|2179.89|2178.39|2179.09|2177.59|0
1615944900000|2021-03-17 01:35:00|2179.12|2177.62|2179.11|2177.61|2179.16|2177.66|2178.6|2177.1|0
1615945200000|2021-03-17 01:40:00|2179.1|2177.6|2179.63|2178.13|2180.11|2178.61|2178.59|2177.09|0
1615945500000|2021-03-17 01:45:00|2179.62|2178.12|2180.14|2178.64|2180.63|2179.13|2179.59|2178.09|0
1615945800000|2021-03-17 01:50:00|2180.15|2178.65|2179.63|2178.13|2180.21|2178.71|2179.63|2178.13|0
1615946100000|2021-03-17 01:55:00|2179.64|2178.14|2181.15|2179.65|2181.16|2179.66|2179.64|2178.14|0
1615946400000|2021-03-17 02:00:00|2181.07|2179.57|2180.02|2178.52|2181.15|2179.65|2180.02|2178.52|0
1615946700000|2021-03-17 02:05:00|2180.01|2178.51|2180.04|2178.54|2180.05|2178.55|2179.5|2178|0
1615947000000|2021-03-17 02:10:00|2180.03|2178.53|2180.56|2179.06|2180.58|2179.08|2180.02|2178.52|0
1615947300000|2021-03-17 02:15:00|2180.54|2179.04|2181.06|2179.56|2181.09|2179.59|2180.54|2179.04|0
1615947600000|2021-03-17 02:20:00|2181.07|2179.57|2180.49|2178.99|2181.09|2179.59|2180.49|2178.99|0
1615947900000|2021-03-17 02:25:00|2180.42|2178.92|2180.33|2178.83|2180.56|2179.06|2180.03|2178.53|0
1615948200000|2021-03-17 02:30:00|2180.26|2178.76|2180.07|2178.57|2180.62|2179.12|2180.06|2178.56|0
1615948500000|2021-03-17 02:35:00|2180.06|2178.56|2180.1|2178.6|2180.62|2179.12|2180.06|2178.56|0
1615948800000|2021-03-17 02:40:00|2180.11|2178.61|2179.55|2178.05|2180.35|2178.85|2179.54|2178.04|0
1615949100000|2021-03-17 02:45:00|2179.58|2178.08|2179.03|2177.53|2180.04|2178.54|2178.5|2177|0
1615949400000|2021-03-17 02:50:00|2179.02|2177.52|2180.06|2178.56|2180.33|2178.83|2179.02|2177.52|0
1615949700000|2021-03-17 02:55:00|2180.07|2178.57|2180.11|2178.61|2180.6|2179.1|2180.06|2178.56|0
1615950000000|2021-03-17 03:00:00|2180.1|2178.6|2180.08|2178.58|2180.6|2179.1|2180.08|2178.58|0
1615950300000|2021-03-17 03:05:00|2180.09|2178.59|2180.13|2178.63|2180.13|2178.63|2179.59|2178.09|0
1615950600000|2021-03-17 03:10:00|2180.14|2178.64|2179.59|2178.09|2180.62|2179.12|2179.59|2178.09|0
1615950900000|2021-03-17 03:15:00|2179.58|2178.08|2179.56|2178.06|2179.6|2178.1|2179.08|2177.58|0
1615951200000|2021-03-17 03:20:00|2179.55|2178.05|2180.08|2178.58|2180.1|2178.6|2179.55|2178.05|0
1615951500000|2021-03-17 03:25:00|2180.06|2178.56|2180.09|2178.59|2180.09|2178.59|2179.57|2178.07|0
1615951800000|2021-03-17 03:30:00|2180.1|2178.6|2179.62|2178.12|2180.14|2178.64|2179.62|2178.12|0
1615952100000|2021-03-17 03:35:00|2179.63|2178.13|2179.07|2177.57|2179.65|2178.15|2178.57|2177.07|0
1615952400000|2021-03-17 03:40:00|2179.06|2177.56|2179.12|2177.62|2179.13|2177.63|2178.56|2177.06|0
1615952700000|2021-03-17 03:45:00|2179.1|2177.6|2179.08|2177.58|2179.12|2177.62|2178.83|2177.33|0
1615953000000|2021-03-17 03:50:00|2179.09|2177.59|2179.11|2177.61|2179.11|2177.61|2179.07|2177.57|0
1615953300000|2021-03-17 03:55:00|2179.12|2177.62|2179.14|2177.64|2179.17|2177.67|2179.07|2177.57|0
1615953600000|2021-03-17 04:00:00|2179.16|2177.66|2179.11|2177.61|2179.16|2177.66|2178.67|2177.17|0
1615953900000|2021-03-17 04:05:00|2179.14|2177.64|2179.37|2177.87|2179.62|2178.12|2179.13|2177.63|0
1615954200000|2021-03-17 04:10:00|2179.14|2177.64|2179.13|2177.63|2179.62|2178.12|2179.11|2177.61|0
1615954500000|2021-03-17 04:15:00|2179.14|2177.64|2179.09|2177.59|2179.16|2177.66|2179.09|2177.59|0
1615954800000|2021-03-17 04:20:00|2179.1|2177.6|2179.1|2177.6|2179.13|2177.63|2178.84|2177.34|0
1615955100000|2021-03-17 04:25:00|2179.09|2177.59|2179.1|2177.6|2179.1|2177.6|2179.07|2177.57|0
1615955400000|2021-03-17 04:30:00|2179.09|2177.59|2179.1|2177.6|2179.1|2177.6|2179.06|2177.56|0
1615955700000|2021-03-17 04:35:00|2179.11|2177.61|2179.13|2177.63|2179.14|2177.64|2179.09|2177.59|0
1615956000000|2021-03-17 04:40:00|2179.14|2177.64|2179.11|2177.61|2179.14|2177.64|2178.63|2177.13|0
1615956300000|2021-03-17 04:45:00|2179.12|2177.62|2179.07|2177.57|2179.14|2177.64|2179.05|2177.55|0
1615956600000|2021-03-17 04:50:00|2179.05|2177.55|2179.08|2177.58|2179.08|2177.58|2179.04|2177.54|0
1615956900000|2021-03-17 04:55:00|2179.09|2177.59|2180.09|2178.59|2180.09|2178.59|2179.08|2177.58|0
1615957200000|2021-03-17 05:00:00|2180.08|2178.58|2179.06|2177.56|2180.56|2179.06|2179.06|2177.56|0
1615957500000|2021-03-17 05:05:00|2179.05|2177.55|2179.53|2178.03|2179.53|2178.03|2178.78|2177.28|0
1615957800000|2021-03-17 05:10:00|2179.52|2178.02|2179.52|2178.02|2179.59|2178.09|2179.03|2177.53|0
1615958100000|2021-03-17 05:15:00|2179.45|2177.95|2179.55|2178.05|2179.55|2178.05|2179.03|2177.53|0
1615958400000|2021-03-17 05:20:00|2179.53|2178.03|2180.04|2178.54|2180.05|2178.55|2179.5|2178|0
1615958700000|2021-03-17 05:25:00|2180.02|2178.52|2180.05|2178.55|2180.05|2178.55|2179.55|2178.05|0
1615959000000|2021-03-17 05:30:00|2180.07|2178.57|2179.57|2178.07|2180.08|2178.58|2179.56|2178.06|0
1615959300000|2021-03-17 05:35:00|2179.56|2178.06|2179.6|2178.1|2179.6|2178.1|2179.53|2178.03|0
1615959600000|2021-03-17 05:40:00|2179.67|2178.17|2180.16|2178.66|2180.61|2179.11|2179.6|2178.1|0
1615959900000|2021-03-17 05:45:00|2180.15|2178.65|2180.68|2179.18|2180.93|2179.43|2180.15|2178.65|0
1615960200000|2021-03-17 05:50:00|2180.69|2179.19|2180.98|2179.48|2181.23|2179.73|2180.69|2179.19|0
1615960500000|2021-03-17 05:55:00|2181.05|2179.55|2181.25|2179.75|2181.29|2179.79|2181.05|2179.55|0
1615960800000|2021-03-17 06:00:00|2181.26|2179.76|2180.78|2179.28|2181.27|2179.77|2180.76|2179.26|0
1615961100000|2021-03-17 06:05:00|2180.76|2179.26|2180.76|2179.26|2181.27|2179.77|2180.75|2179.25|0
1615961400000|2021-03-17 06:10:00|2180.78|2179.28|2181.28|2179.78|2181.3|2179.8|2180.76|2179.26|0
1615961700000|2021-03-17 06:15:00|2181.27|2179.77|2181.3|2179.8|2181.31|2179.81|2180.79|2179.29|0
1615962000000|2021-03-17 06:20:00|2181.31|2179.81|2181.33|2179.83|2181.34|2179.84|2181.3|2179.8|0
1615962300000|2021-03-17 06:25:00|2181.34|2179.84|2181.3|2179.8|2181.35|2179.85|2181.3|2179.8|0
1615962600000|2021-03-17 06:30:00|2181.29|2179.79|2181.21|2179.71|2181.79|2180.29|2181.21|2179.71|0
1615962900000|2021-03-17 06:35:00|2181.2|2179.7|2181.2|2179.7|2181.24|2179.74|2180.75|2179.25|0
1615963200000|2021-03-17 06:40:00|2181.21|2179.71|2180.44|2178.94|2181.21|2179.71|2180.16|2178.66|0
1615963500000|2021-03-17 06:45:00|2180.43|2178.93|2180.22|2178.72|2180.71|2179.21|2180.21|2178.71|0
1615963800000|2021-03-17 06:50:00|2180.21|2178.71|2180.25|2178.75|2180.27|2178.77|2180.21|2178.71|0
1615964100000|2021-03-17 06:55:00|2180.26|2178.76|2180.28|2178.78|2180.28|2178.78|2180.25|2178.75|0
1615964400000|2021-03-17 07:00:00|2180.42|2178.92|2180.89|2179.39|2181.39|2179.89|2180.27|2178.77|0
1615964700000|2021-03-17 07:05:00|2180.9|2179.4|2179.88|2178.38|2180.91|2179.41|2179.85|2178.35|0
1615965000000|2021-03-17 07:10:00|2179.87|2178.37|2178.34|2176.84|2179.9|2178.4|2178.34|2176.84|0
1615965300000|2021-03-17 07:15:00|2178.32|2176.82|2178.22|2176.72|2178.82|2177.32|2178.11|2176.61|0
1615965600000|2021-03-17 07:20:00|2178.21|2176.71|2178.3|2176.8|2178.31|2176.81|2177.73|2176.23|0
1615965900000|2021-03-17 07:25:00|2178.28|2176.78|2178.86|2177.36|2178.88|2177.38|2178.28|2176.78|0
1615966200000|2021-03-17 07:30:00|2178.87|2177.37|2179.64|2178.24|2182.76|2181.36|2178.85|2177.35|26
1615966500000|2021-03-17 07:35:00|2179.51|2178.11|2177.14|2175.74|2179.64|2178.24|2176.64|2175.24|57
1615966800000|2021-03-17 07:40:00|2177.26|2175.86|2178.39|2176.99|2178.51|2177.11|2177.01|2175.61|32
1615967100000|2021-03-17 07:45:00|2178.51|2177.11|2178.64|2177.24|2178.64|2177.24|2178.39|2176.99|4
1615967400000|2021-03-17 07:50:00|2178.51|2177.11|2178.51|2177.11|2178.76|2177.36|2176.89|2175.49|42
1615967700000|2021-03-17 07:55:00|2178.44|2176.94|2179.41|2177.91|2179.92|2178.42|2178.44|2176.94|0
1615968000000|2021-03-17 08:00:00|2179.4|2177.9|2178.06|2177.56|2179.41|2177.91|2174.31|2173.81|4126
1615968300000|2021-03-17 08:05:00|2177.94|2177.44|2177.31|2176.81|2178.44|2177.94|2175.69|2175.19|2075
1615968600000|2021-03-17 08:10:00|2177.44|2176.94|2179.69|2179.19|2179.94|2179.44|2177.19|2176.69|1793
1615968900000|2021-03-17 08:15:00|2179.81|2179.31|2175.56|2175.06|2180.06|2179.56|2175.56|2175.06|1838
1615969200000|2021-03-17 08:20:00|2175.69|2175.19|2176.69|2176.19|2177.44|2176.94|2175.06|2174.56|2073
1615969500000|2021-03-17 08:25:00|2176.56|2176.06|2177.19|2176.69|2177.31|2176.81|2174.44|2173.94|1086
1615969800000|2021-03-17 08:30:00|2177.31|2176.81|2177.44|2176.94|2178.69|2178.19|2176.94|2176.44|1442
1615970100000|2021-03-17 08:35:00|2177.19|2176.69|2176.19|2175.69|2177.44|2176.94|2175.19|2174.69|1118
1615970400000|2021-03-17 08:40:00|2176.28|2175.78|2172.53|2172.03|2176.28|2175.78|2172.53|2172.03|1306
1615970700000|2021-03-17 08:45:00|2172.4|2171.9|2172.03|2171.53|2173.28|2172.78|2171.78|2171.28|2660
1615971000000|2021-03-17 08:50:00|2171.9|2171.4|2171.53|2171.03|2171.9|2171.4|2170.65|2170.15|1812
1615971300000|2021-03-17 08:55:00|2171.65|2171.15|2172.53|2172.03|2173.28|2172.78|2171.28|2170.78|1902
1615971600000|2021-03-17 09:00:00|2172.4|2171.9|2172.9|2172.4|2173.03|2172.53|2171.53|2171.03|991
1615971900000|2021-03-17 09:05:00|2173.03|2172.53|2171.65|2171.15|2174.53|2174.03|2171.53|2171.03|823
1615972200000|2021-03-17 09:10:00|2171.78|2171.28|2171.4|2170.9|2171.78|2171.28|2170.28|2169.78|1061
1615972500000|2021-03-17 09:15:00|2171.28|2170.78|2171.28|2170.78|2172.53|2172.03|2171.03|2170.53|616
1615972800000|2021-03-17 09:20:00|2171.15|2170.65|2172.03|2171.53|2172.28|2171.78|2171.03|2170.53|474
1615973100000|2021-03-17 09:25:00|2171.9|2171.4|2172.28|2171.78|2173.03|2172.53|2171.53|2171.03|701
1615973400000|2021-03-17 09:30:00|2172.53|2172.03|2171.53|2171.03|2172.78|2172.28|2171.4|2170.9|341
1615973700000|2021-03-17 09:35:00|2171.65|2171.15|2171.15|2170.65|2171.78|2171.28|2170.53|2170.03|1004
1615974000000|2021-03-17 09:40:00|2171.28|2170.78|2171.78|2171.28|2172.03|2171.53|2170.78|2170.28|1289
1615974300000|2021-03-17 09:45:00|2171.65|2171.15|2171.15|2170.65|2171.9|2171.4|2170.53|2170.03|1186
1615974600000|2021-03-17 09:50:00|2171.28|2170.78|2169.78|2169.28|2171.28|2170.78|2169.65|2169.15|744
1615974900000|2021-03-17 09:55:00|2169.9|2169.4|2170.9|2170.4|2170.9|2170.4|2169.78|2169.28|667
1615975200000|2021-03-17 10:00:00|2170.78|2170.28|2170.53|2170.03|2171.53|2171.03|2170.28|2169.78|1012
1615975500000|2021-03-17 10:05:00|2170.4|2169.9|2170.65|2170.15|2171.53|2171.03|2170.03|2169.53|2498
1615975800000|2021-03-17 10:10:00|2170.78|2170.28|2169.65|2169.15|2170.78|2170.28|2169.53|2169.03|933
1615976100000|2021-03-17 10:15:00|2169.53|2169.03|2168.28|2167.78|2170.28|2169.78|2168.28|2167.78|1081
1615976400000|2021-03-17 10:20:00|2168.15|2167.65|2168.78|2168.28|2169.03|2168.53|2167.03|2166.53|1089
1615976700000|2021-03-17 10:25:00|2168.9|2168.4|2168.78|2168.28|2169.28|2168.78|2168.65|2168.15|643
1615977000000|2021-03-17 10:30:00|2169.03|2168.53|2170.9|2170.4|2171.03|2170.53|2168.53|2168.03|1149
1615977300000|2021-03-17 10:35:00|2170.78|2170.28|2171.28|2170.78|2171.78|2171.28|2170.28|2169.78|3551
1615977600000|2021-03-17 10:40:00|2171.4|2170.9|2171.28|2170.78|2171.53|2171.03|2170.53|2170.03|789
1615977900000|2021-03-17 10:45:00|2171.15|2170.65|2171.53|2171.03|2172.03|2171.53|2171.03|2170.53|808
1615978200000|2021-03-17 10:50:00|2171.78|2171.28|2171.28|2170.78|2172.03|2171.53|2170.78|2170.28|1823
1615978500000|2021-03-17 10:55:00|2171.15|2170.65|2171.9|2171.4|2172.03|2171.53|2170.65|2170.15|1286
1615978800000|2021-03-17 11:00:00|2171.78|2171.28|2171.03|2170.53|2171.78|2171.28|2170.53|2170.03|973
1615979100000|2021-03-17 11:05:00|2171.15|2170.65|2172.03|2171.53|2172.15|2171.65|2170.9|2170.4|1006
1615979400000|2021-03-17 11:10:00|2171.9|2171.4|2171.03|2170.53|2172.03|2171.53|2170.53|2170.03|1802
1615979700000|2021-03-17 11:15:00|2170.9|2170.4|2170.53|2170.03|2171.28|2170.78|2170.28|2169.78|1041
1615980000000|2021-03-17 11:20:00|2170.78|2170.28|2169.53|2169.03|2170.78|2170.28|2169.53|2169.03|1363
1615980300000|2021-03-17 11:25:00|2169.65|2169.15|2170.53|2170.03|2170.53|2170.03|2169.53|2169.03|1337
1615980600000|2021-03-17 11:30:00|2170.78|2170.28|2168.53|2168.03|2171.03|2170.53|2168.53|2168.03|1116
1615980900000|2021-03-17 11:35:00|2168.65|2168.15|2168.9|2168.4|2169.78|2169.28|2167.53|2167.03|924
1615981200000|2021-03-17 11:40:00|2168.78|2168.28|2168.53|2168.03|2169.03|2168.53|2167.9|2167.4|971
1615981500000|2021-03-17 11:45:00|2168.4|2167.9|2169.03|2168.53|2169.53|2169.03|2168.03|2167.53|1111
1615981800000|2021-03-17 11:50:00|2168.9|2168.4|2170.03|2169.53|2170.03|2169.53|2168.53|2168.03|920
1615982100000|2021-03-17 11:55:00|2169.9|2169.4|2169.28|2168.78|2170.28|2169.78|2169.28|2168.78|381
1615982400000|2021-03-17 12:00:00|2169.15|2168.65|2169.28|2168.78|2169.4|2168.9|2168.53|2168.03|545
1615982700000|2021-03-17 12:05:00|2169.15|2168.65|2168.53|2168.03|2169.15|2168.65|2167.9|2167.4|747
1615983000000|2021-03-17 12:10:00|2168.4|2167.9|2170.28|2169.78|2171.03|2170.53|2168.03|2167.53|1071
1615983300000|2021-03-17 12:15:00|2170.03|2169.53|2171.53|2171.03|2171.53|2171.03|2169.78|2169.28|799
1615983600000|2021-03-17 12:20:00|2171.4|2170.9|2170.78|2170.28|2171.4|2170.9|2170.03|2169.53|807
1615983900000|2021-03-17 12:25:00|2170.65|2170.15|2171.15|2170.65|2171.53|2171.03|2170.4|2169.9|891
1615984200000|2021-03-17 12:30:00|2171.03|2170.53|2170.03|2169.53|2171.28|2170.78|2169.53|2169.03|749
1615984500000|2021-03-17 12:35:00|2170.28|2169.78|2169.4|2168.9|2170.28|2169.78|2169.28|2168.78|832
1615984800000|2021-03-17 12:40:00|2169.53|2169.03|2169.91|2169.41|2169.91|2169.41|2169.16|2168.66|486
1615985100000|2021-03-17 12:45:00|2169.78|2169.28|2170.91|2170.41|2171.03|2170.53|2169.78|2169.28|836
1615985400000|2021-03-17 12:50:00|2170.78|2170.28|2171.41|2170.91|2171.91|2171.41|2170.16|2169.66|535
1615985700000|2021-03-17 12:55:00|2171.28|2170.78|2171.41|2170.91|2171.91|2171.41|2170.91|2170.41|1000
1615986000000|2021-03-17 13:00:00|2171.66|2171.16|2170.91|2170.41|2171.66|2171.16|2170.78|2170.28|754
1615986300000|2021-03-17 13:05:00|2171.16|2170.66|2170.16|2169.66|2171.66|2171.16|2169.91|2169.41|886
1615986600000|2021-03-17 13:10:00|2170.03|2169.53|2170.91|2170.41|2170.91|2170.41|2169.78|2169.28|535
1615986900000|2021-03-17 13:15:00|2170.78|2170.28|2170.91|2170.41|2171.16|2170.66|2170.41|2169.91|547
1615987200000|2021-03-17 13:20:00|2171.03|2170.53|2171.28|2170.78|2171.91|2171.41|2171.03|2170.53|1080
1615987500000|2021-03-17 13:25:00|2171.16|2170.66|2170.53|2170.03|2171.41|2170.91|2169.91|2169.41|601
1615987800000|2021-03-17 13:30:00|2170.41|2169.91|2171.28|2170.78|2171.91|2171.41|2169.91|2169.41|867
1615988100000|2021-03-17 13:35:00|2171.16|2170.66|2172.66|2172.16|2172.66|2172.16|2171.16|2170.66|3161
1615988400000|2021-03-17 13:40:00|2172.53|2172.03|2174.66|2174.16|2174.91|2174.41|2172.16|2171.66|1126
1615988700000|2021-03-17 13:45:00|2174.78|2174.28|2175.03|2174.53|2175.41|2174.91|2173.91|2173.41|1576
1615989000000|2021-03-17 13:50:00|2175.16|2174.66|2176.41|2175.91|2176.41|2175.91|2174.28|2173.78|1206
1615989300000|2021-03-17 13:55:00|2176.28|2175.78|2177.16|2176.66|2177.66|2177.16|2175.91|2175.41|3685
1615989600000|2021-03-17 14:00:00|2177.03|2176.53|2175.41|2174.91|2177.41|2176.91|2175.16|2174.66|1087
1615989900000|2021-03-17 14:05:00|2175.66|2175.16|2175.03|2174.53|2175.66|2175.16|2173.91|2173.41|1371
1615990200000|2021-03-17 14:10:00|2174.91|2174.41|2176.16|2175.66|2176.16|2175.66|2174.16|2173.66|1367
1615990500000|2021-03-17 14:15:00|2175.91|2175.41|2177.16|2176.66|2177.78|2177.28|2175.16|2174.66|1843
1615990800000|2021-03-17 14:20:00|2177.03|2176.53|2177.66|2177.16|2177.91|2177.41|2175.41|2174.91|2882
1615991100000|2021-03-17 14:25:00|2177.78|2177.28|2178.91|2178.41|2178.91|2178.41|2177.41|2176.91|2266
1615991400000|2021-03-17 14:30:00|2178.66|2178.16|2177.78|2177.28|2178.91|2178.41|2176.16|2175.66|802
1615991700000|2021-03-17 14:35:00|2177.66|2177.16|2176.16|2175.66|2177.91|2177.41|2176.03|2175.53|1408
1615992000000|2021-03-17 14:40:00|2176.03|2175.53|2174.66|2174.16|2176.41|2175.91|2174.16|2173.66|2296
1615992300000|2021-03-17 14:45:00|2174.53|2174.03|2174.91|2174.41|2175.41|2174.91|2174.16|2173.66|1498
1615992600000|2021-03-17 14:50:00|2174.78|2174.28|2174.91|2174.41|2175.41|2174.91|2174.16|2173.66|1297
1615992900000|2021-03-17 14:55:00|2174.78|2174.28|2173.78|2173.28|2174.78|2174.28|2173.53|2173.03|1424
1615993200000|2021-03-17 15:00:00|2173.91|2173.41|2174.03|2173.53|2174.41|2173.91|2173.66|2173.16|2151
1615993500000|2021-03-17 15:05:00|2173.91|2173.41|2176.16|2175.66|2176.91|2176.41|2173.91|2173.41|3079
1615993800000|2021-03-17 15:10:00|2175.9|2175.4|2175.52|2175.02|2176.15|2175.65|2175.02|2174.52|1445
1615994100000|2021-03-17 15:15:00|2175.4|2174.9|2176.15|2175.65|2176.15|2175.65|2175.02|2174.52|6078
1615994400000|2021-03-17 15:20:00|2176.02|2175.52|2175.9|2175.4|2176.15|2175.65|2175.4|2174.9|947
1615994700000|2021-03-17 15:25:00|2175.65|2175.15|2175.9|2175.4|2176.15|2175.65|2175.65|2175.15|3208
1615995000000|2021-03-17 15:30:00|2176.02|2175.52|2176.4|2175.9|2176.65|2176.15|2175.77|2175.27|1095
1615995300000|2021-03-17 15:35:00|2176.52|2176.02|2175.9|2175.4|2176.65|2176.15|2175.4|2174.9|1605
1615995600000|2021-03-17 15:40:00|2175.77|2175.27|2175.9|2175.4|2176.4|2175.9|2175.4|2174.9|1084
1615995900000|2021-03-17 15:45:00|2176.15|2175.65|2176.15|2175.65|2176.65|2176.15|2175.9|2175.4|1195
1615996200000|2021-03-17 15:50:00|2176.02|2175.52|2175.65|2175.15|2176.4|2175.9|2175.4|2174.9|1241
1615996500000|2021-03-17 15:55:00|2175.52|2175.02|2175.27|2174.77|2175.65|2175.15|2175.15|2174.65|1100
1615996800000|2021-03-17 16:00:00|2175.15|2174.65|2174.65|2174.15|2175.4|2174.9|2174.65|2174.15|1249
1615997100000|2021-03-17 16:05:00|2174.9|2174.4|2174.9|2174.4|2175.15|2174.65|2174.4|2173.9|1013
1615997400000|2021-03-17 16:10:00|2175.15|2174.65|2174.9|2174.4|2175.15|2174.65|2174.9|2174.4|909
1615997700000|2021-03-17 16:15:00|2175.02|2174.52|2175.15|2174.65|2175.4|2174.9|2174.9|2174.4|1392
1615998000000|2021-03-17 16:20:00|2174.9|2174.4|2175.12|2173.62|2175.15|2174.65|2173.52|2173.02|1901
1615998300000|2021-03-17 16:25:00|2175.13|2173.63|2176.28|2174.78|2176.28|2174.78|2175.12|2173.62|621
1615998600000|2021-03-17 16:30:00|2176.01|2174.51|2175.85|2174.45|2177.85|2176.45|2174.6|2173.2|625
1615998900000|2021-03-17 16:35:00|2175.72|2174.32|2175.1|2173.7|2175.85|2174.45|2174.6|2173.2|3079
1615999200000|2021-03-17 16:40:00|2175.22|2173.82|2175.6|2174.2|2175.85|2174.45|2175.22|2173.82|3030
1615999500000|2021-03-17 16:45:00|2175.72|2174.32|2174.47|2173.07|2175.85|2174.45|2174.35|2172.95|34
1615999800000|2021-03-17 16:50:00|2174.6|2173.2|2175.47|2174.07|2175.47|2174.07|2174.6|2173.2|30
1616000100000|2021-03-17 16:55:00|2175.35|2173.95|2175.27|2173.77|2175.47|2174.07|2174.85|2173.45|2
1616000400000|2021-03-17 17:00:00|2175.26|2173.76|2175.29|2173.79|2175.78|2174.28|2175.17|2173.67|0
1616000700000|2021-03-17 17:05:00|2175.27|2173.77|2175.78|2174.28|2176.37|2174.87|2175.27|2173.77|0
1616001000000|2021-03-17 17:10:00|2175.76|2174.26|2176.27|2174.77|2176.33|2174.83|2175.25|2173.75|0
1616001300000|2021-03-17 17:15:00|2176.25|2174.75|2176.87|2175.37|2177.35|2175.85|2175.65|2174.15|0
1616001600000|2021-03-17 17:20:00|2176.86|2175.36|2176.78|2175.28|2177.33|2175.83|2176.42|2174.92|0
1616001900000|2021-03-17 17:25:00|2176.79|2175.29|2177.71|2176.21|2177.73|2176.23|2176.79|2175.29|0
1616002200000|2021-03-17 17:30:00|2177.73|2176.23|2177.19|2175.69|2177.74|2176.24|2177.12|2175.62|0
1616002500000|2021-03-17 17:35:00|2177.21|2175.71|2177.67|2176.17|2177.77|2176.27|2177.21|2175.71|0
1616002800000|2021-03-17 17:40:00|2177.65|2176.15|2177.62|2176.12|2177.72|2176.22|2177.1|2175.6|0
1616003100000|2021-03-17 17:45:00|2177.63|2176.13|2177.65|2176.15|2177.69|2176.19|2177.1|2175.6|0
1616003400000|2021-03-17 17:50:00|2177.63|2176.13|2176.04|2174.54|2177.63|2176.13|2176.03|2174.53|0
1616003700000|2021-03-17 17:55:00|2176.05|2174.55|2175.92|2174.42|2176.15|2174.65|2175.61|2174.11|0
1616004000000|2021-03-17 18:00:00|2176.13|2174.63|2180.45|2178.95|2184.06|2182.56|2176.13|2174.63|0
1616004300000|2021-03-17 18:05:00|2180.47|2178.97|2180.93|2179.43|2182.04|2180.54|2180.22|2178.72|0
1616004600000|2021-03-17 18:10:00|2180.98|2179.48|2184.09|2182.59|2184.85|2183.35|2180.98|2179.48|0
1616004900000|2021-03-17 18:15:00|2184.1|2182.6|2182.69|2181.19|2184.64|2183.14|2182.6|2181.1|0
1616005200000|2021-03-17 18:20:00|2182.7|2181.2|2181.7|2180.2|2183.22|2181.72|2181.59|2180.09|0
1616005500000|2021-03-17 18:25:00|2181.71|2180.21|2179.6|2178.1|2182.38|2180.88|2179.6|2178.1|0
1616005800000|2021-03-17 18:30:00|2179.59|2178.09|2179.86|2178.36|2180.36|2178.86|2178.76|2177.26|0
1616006100000|2021-03-17 18:35:00|2179.89|2178.39|2183.3|2181.8|2183.32|2181.82|2179.86|2178.36|0
1616006400000|2021-03-17 18:40:00|2183.29|2181.79|2187.45|2185.95|2187.48|2185.98|2182.82|2181.32|0
1616006700000|2021-03-17 18:45:00|2187.38|2185.88|2184.75|2183.25|2187.52|2186.02|2184.23|2182.73|0
1616007000000|2021-03-17 18:50:00|2184.72|2183.22|2185.37|2183.87|2185.4|2183.9|2184.16|2182.66|0
1616007300000|2021-03-17 18:55:00|2185.35|2183.85|2185.47|2183.97|2185.97|2184.47|2184.85|2183.35|0
1616007600000|2021-03-17 19:00:00|2185.45|2183.95|2186.82|2185.32|2187.01|2185.51|2185.27|2183.77|0
1616007900000|2021-03-17 19:05:00|2186.98|2185.48|2187.11|2185.61|2187.55|2186.05|2186.45|2184.95|0
1616008200000|2021-03-17 19:10:00|2187.1|2185.6|2185.87|2184.37|2187.14|2185.64|2185.8|2184.3|0
1616008500000|2021-03-17 19:15:00|2185.89|2184.39|2185.78|2184.28|2186.77|2185.27|2185.77|2184.27|0
1616008800000|2021-03-17 19:20:00|2185.77|2184.27|2183.94|2182.44|2185.81|2184.31|2183.93|2182.43|0
1616009100000|2021-03-17 19:25:00|2183.95|2182.45|2184.47|2182.97|2184.58|2183.08|2183.93|2182.43|0
1616009400000|2021-03-17 19:30:00|2184.48|2182.98|2186.18|2184.68|2186.23|2184.73|2184.42|2182.92|0
1616009700000|2021-03-17 19:35:00|2186.2|2184.7|2185.01|2183.51|2186.2|2184.7|2185.01|2183.51|0
1616010000000|2021-03-17 19:40:00|2185|2183.5|2183.91|2182.41|2186.11|2184.61|2183.4|2181.9|0
1616010300000|2021-03-17 19:45:00|2183.94|2182.44|2184.45|2182.95|2184.51|2183.01|2183.88|2182.38|0
1616010600000|2021-03-17 19:50:00|2184.26|2182.76|2183.83|2182.33|2184.45|2182.95|2183.2|2181.7|0
1616010900000|2021-03-17 19:55:00|2183.76|2182.26|2183.71|2182.21|2183.86|2182.36|2182.89|2181.39|0
1616011200000|2021-03-17 20:00:00|2183.65|2182.15|2184.07|2182.57|2184.7|2183.2|2183.65|2182.15|1
1616011500000|2021-03-17 20:05:00|2184.08|2182.58|2184.59|2183.09|2184.59|2183.09|2183.64|2182.14|0
1616011800000|2021-03-17 20:10:00|2184.58|2183.08|2184.58|2183.08|2184.66|2183.16|2184.55|2183.05|0
1616012100000|2021-03-17 20:15:00|2184.72|2183.22|2185.14|2183.64|2185.14|2183.64|2184.72|2183.22|0
1616012400000|2021-03-17 20:20:00|2185.28|2183.78|2185.6|2184.1|2185.6|2184.1|2185.28|2183.78|0
1616012700000|2021-03-17 20:25:00|2185.47|2183.97|2185.47|2183.97|2185.47|2183.97|2185.47|2183.97|0
1616013000000|2021-03-17 20:30:00|2185.45|2183.95|2184.87|2183.37|2185.47|2183.97|2184.84|2183.34|0
1616013300000|2021-03-17 20:35:00|2184.86|2183.36|2184.83|2183.33|2184.87|2183.37|2184.77|2183.27|0
1616013600000|2021-03-17 20:40:00|2184.84|2183.34|2184.87|2183.37|2184.89|2183.39|2184.8|2183.3|0
1616013900000|2021-03-17 20:45:00|2184.86|2183.36|2184.86|2183.36|2184.89|2183.39|2184.84|2183.34|0
1616014200000|2021-03-17 20:50:00|2184.84|2183.34|2184.79|2183.29|2184.86|2183.36|2184.77|2183.27|0
1616014500000|2021-03-17 20:55:00|2184.77|2183.27|2184.94|2183.44|2185.03|2183.53|2184.22|2182.72|0
1616014800000|2021-03-17 21:00:00|2184.78|2183.28|2184.78|2183.28|2184.94|2183.44|2184.78|2183.28|0
1616015100000|2021-03-17 21:05:00|2184.77|2183.27|2184.77|2183.27|2184.98|2183.48|2184.77|2183.27|0
1616015400000|2021-03-17 21:10:00|2184.89|2183.39|2184.92|2183.42|2184.92|2183.42|2184.79|2183.29|0
1616015700000|2021-03-17 21:15:00|2184.87|2183.37|2184.92|2183.42|2184.92|2183.42|2184.87|2183.37|0
1616016000000|2021-03-17 21:20:00|2184.75|2183.25|2184.87|2183.37|2184.92|2183.42|2184.75|2183.25|0
1616016300000|2021-03-17 21:25:00|2184.96|2183.46|2184.96|2183.46|2184.96|2183.46|2184.96|2183.46|0
1616016600000|2021-03-17 21:30:00|2184.92|2183.42|2185|2183.5|2185|2183.5|2184.87|2183.37|0
1616016900000|2021-03-17 21:35:00|2184.98|2183.48|2185.02|2183.52|2185.02|2183.52|2184.98|2183.48|0
1616017200000|2021-03-17 21:40:00|2184.98|2183.48|2185.07|2183.57|2185.07|2183.57|2184.98|2183.48|0
1616017500000|2021-03-17 21:45:00|2185.02|2183.52|2184.64|2183.14|2185.02|2183.52|2184.64|2183.14|0
1616017800000|2021-03-17 21:50:00|2184.77|2183.27|2184.9|2183.4|2184.9|2183.4|2184.77|2183.27|0
1616018100000|2021-03-17 21:55:00|2184.94|2183.44|2184.85|2183.35|2184.94|2183.44|2184.69|2183.19|0
1616018400000|2021-03-17 22:00:00|2184.91|2183.41|2187.97|2186.47|2187.97|2186.47|2184.91|2183.41|0
1616018700000|2021-03-17 22:05:00|2187.98|2186.48|2188.17|2186.67|2188.62|2187.12|2187.92|2186.42|0
1616019000000|2021-03-17 22:10:00|2188.18|2186.68|2188.22|2186.72|2188.58|2187.08|2188.01|2186.51|0
1616019300000|2021-03-17 22:15:00|2188.2|2186.7|2187.71|2186.21|2188.32|2186.82|2187.5|2186|0
1616019600000|2021-03-17 22:20:00|2187.72|2186.22|2187.71|2186.21|2188.11|2186.61|2187.6|2186.1|0
1616019900000|2021-03-17 22:25:00|2187.73|2186.23|2188.16|2186.66|2188.36|2186.86|2187.59|2186.09|0
1616020200000|2021-03-17 22:30:00|2188.17|2186.67|2188.15|2186.65|2188.35|2186.85|2188.05|2186.55|0
1616020500000|2021-03-17 22:35:00|2188.14|2186.64|2187.78|2186.28|2188.14|2186.64|2187.68|2186.18|0
1616020800000|2021-03-17 22:40:00|2187.76|2186.26|2186.95|2185.45|2187.88|2186.38|2186.95|2185.45|0
1616021100000|2021-03-17 22:45:00|2186.9|2185.4|2187.11|2185.61|2187.22|2185.72|2186.55|2185.05|0
1616021400000|2021-03-17 22:50:00|2187.13|2185.63|2187.45|2185.95|2187.45|2185.95|2187.03|2185.53|0
1616021700000|2021-03-17 22:55:00|2187.46|2185.96|2187.24|2185.74|2187.6|2186.1|2186.89|2185.39|0
1616022000000|2021-03-17 23:00:00|2187.26|2185.76|2187.43|2185.93|2188.14|2186.64|2187.14|2185.64|0
1616022300000|2021-03-17 23:05:00|2187.45|2185.95|2187.12|2185.62|2187.58|2186.08|2187.01|2185.51|0
1616022600000|2021-03-17 23:10:00|2187.08|2185.58|2187.58|2186.08|2187.68|2186.18|2186.87|2185.37|0
1616022900000|2021-03-17 23:15:00|2187.6|2186.1|2186.87|2185.37|2187.68|2186.18|2186.55|2185.05|0
1616023200000|2021-03-17 23:20:00|2186.86|2185.36|2187.79|2186.29|2187.89|2186.39|2186.81|2185.31|0
1616023500000|2021-03-17 23:25:00|2187.81|2186.31|2188.25|2186.75|2188.35|2186.85|2187.79|2186.29|0
1616023800000|2021-03-17 23:30:00|2188.26|2186.76|2189.09|2187.59|2189.47|2187.97|2188.26|2186.76|0
1616024100000|2021-03-17 23:35:00|2189.04|2187.54|2188.94|2187.44|2189.4|2187.9|2188.94|2187.44|0
1616024400000|2021-03-17 23:40:00|2188.95|2187.45|2189.28|2187.78|2189.4|2187.9|2188.95|2187.45|0
1616024700000|2021-03-17 23:45:00|2189.29|2187.79|2189.38|2187.88|2189.59|2188.09|2189.13|2187.63|0
1616025000000|2021-03-17 23:50:00|2189.39|2187.89|2190.08|2188.58|2190.34|2188.84|2189.38|2187.88|0
1616025300000|2021-03-17 23:55:00|2190.09|2188.59|2190.3|2188.8|2190.63|2189.13|2189.83|2188.33|0
1616025600000|2021-03-18 00:00:00|2190.32|2188.82|2191.05|2189.55|2191.07|2189.57|2190.13|2188.63|0
1616025900000|2021-03-18 00:05:00|2191.04|2189.54|2191.88|2190.38|2192.09|2190.59|2190.59|2189.09|0
1616026200000|2021-03-18 00:10:00|2191.87|2190.37|2191.04|2189.54|2192.55|2191.05|2190.83|2189.33|0
1616026500000|2021-03-18 00:15:00|2190.62|2189.12|2190.51|2189.01|2191.49|2189.99|2190.51|2189.01|0
1616026800000|2021-03-18 00:20:00|2190.53|2189.03|2190.94|2189.44|2190.99|2189.49|2190.49|2188.99|0
1616027100000|2021-03-18 00:25:00|2190.93|2189.43|2190.7|2189.2|2190.97|2189.47|2190.43|2188.93|0
1616027400000|2021-03-18 00:30:00|2190.77|2189.27|2191.43|2189.93|2191.95|2190.45|2190.77|2189.27|0
1616027700000|2021-03-18 00:35:00|2191.44|2189.94|2191.65|2190.15|2192.45|2190.95|2191.42|2189.92|0
1616028000000|2021-03-18 00:40:00|2191.58|2190.08|2191.85|2190.35|2191.89|2190.39|2191.35|2189.85|0
1616028300000|2021-03-18 00:45:00|2191.83|2190.33|2192.34|2190.84|2192.81|2191.31|2191.82|2190.32|0
1616028600000|2021-03-18 00:50:00|2192.32|2190.82|2192.35|2190.85|2192.8|2191.3|2192.31|2190.81|0
1616028900000|2021-03-18 00:55:00|2192.36|2190.86|2193.5|2192|2193.5|2192|2191.86|2190.36|0
1616029200000|2021-03-18 01:00:00|2193.51|2192.01|2193.55|2192.05|2194.58|2193.08|2193.51|2192.01|0
1616029500000|2021-03-18 01:05:00|2193.78|2192.28|2193.45|2191.95|2194.06|2192.56|2193.45|2191.95|0
1616029800000|2021-03-18 01:10:00|2193.44|2191.94|2193.48|2191.98|2193.97|2192.47|2193.44|2191.94|0
1616030100000|2021-03-18 01:15:00|2193.49|2191.99|2194.46|2192.96|2194.49|2192.99|2193.49|2191.99|0
1616030400000|2021-03-18 01:20:00|2194.47|2192.97|2193.99|2192.49|2194.49|2192.99|2193.97|2192.47|0
1616030700000|2021-03-18 01:25:00|2193.96|2192.46|2193.46|2191.96|2193.99|2192.49|2193.46|2191.96|0
1616031000000|2021-03-18 01:30:00|2193.47|2191.97|2192.97|2191.47|2193.97|2192.47|2192.48|2190.98|0
1616031300000|2021-03-18 01:35:00|2192.98|2191.48|2193.53|2192.03|2193.99|2192.49|2192.97|2191.47|0
1616031600000|2021-03-18 01:40:00|2193.54|2192.04|2193.5|2192|2193.99|2192.49|2193|2191.5|0
1616031900000|2021-03-18 01:45:00|2193.51|2192.01|2193.56|2192.06|2193.99|2192.49|2193.04|2191.54|0
1616032200000|2021-03-18 01:50:00|2193.54|2192.04|2193.61|2192.11|2194.09|2192.59|2193.54|2192.04|0
1616032500000|2021-03-18 01:55:00|2193.63|2192.13|2194.07|2192.57|2194.59|2193.09|2193.62|2192.12|0
1616032800000|2021-03-18 02:00:00|2194.09|2192.59|2193.95|2192.45|2194.57|2193.07|2193.77|2192.27|0
1616033100000|2021-03-18 02:05:00|2193.96|2192.46|2193.4|2191.9|2193.97|2192.47|2193.38|2191.88|0
1616033400000|2021-03-18 02:10:00|2193.41|2191.91|2193.41|2191.91|2193.44|2191.94|2192.89|2191.39|0
1616033700000|2021-03-18 02:15:00|2193.4|2191.9|2193.42|2191.92|2193.89|2192.39|2192.92|2191.42|0
1616034000000|2021-03-18 02:20:00|2193.41|2191.91|2193.38|2191.88|2193.86|2192.36|2192.9|2191.4|0
1616034300000|2021-03-18 02:25:00|2193.39|2191.89|2193.35|2191.85|2193.82|2192.32|2193.31|2191.81|0
1616034600000|2021-03-18 02:30:00|2193.42|2191.92|2193.41|2191.91|2193.87|2192.37|2193.16|2191.66|0
1616034900000|2021-03-18 02:35:00|2193.43|2191.93|2193.41|2191.91|2193.9|2192.4|2193.4|2191.9|0
1616035200000|2021-03-18 02:40:00|2193.4|2191.9|2193.4|2191.9|2193.43|2191.93|2193.39|2191.89|0
1616035500000|2021-03-18 02:45:00|2193.41|2191.91|2191.89|2190.39|2193.43|2191.93|2191.6|2190.1|0
1616035800000|2021-03-18 02:50:00|2191.9|2190.4|2191.95|2190.45|2191.95|2190.45|2191.39|2189.89|0
1616036100000|2021-03-18 02:55:00|2191.96|2190.46|2192.48|2190.98|2192.5|2191|2191.94|2190.44|0
1616036400000|2021-03-18 03:00:00|2192.5|2191|2191.43|2189.93|2192.5|2191|2190.97|2189.47|0
1616036700000|2021-03-18 03:05:00|2191.42|2189.92|2189.31|2187.81|2191.42|2189.92|2189.26|2187.76|0
1616037000000|2021-03-18 03:10:00|2189.29|2187.79|2189.74|2188.24|2190.28|2188.78|2189.25|2187.75|0
1616037300000|2021-03-18 03:15:00|2189.75|2188.25|2189.27|2187.77|2189.75|2188.25|2189.19|2187.69|0
1616037600000|2021-03-18 03:20:00|2189.26|2187.76|2189.21|2187.71|2189.7|2188.2|2188.71|2187.21|0
1616037900000|2021-03-18 03:25:00|2189.2|2187.7|2187.59|2186.09|2189.2|2187.7|2187.12|2185.62|0
1616038200000|2021-03-18 03:30:00|2187.57|2186.07|2186.67|2185.17|2188.61|2187.11|2186.67|2185.17|0
1616038500000|2021-03-18 03:35:00|2186.68|2185.18|2187.66|2186.16|2187.67|2186.17|2186.67|2185.17|0
1616038800000|2021-03-18 03:40:00|2187.69|2186.19|2188.16|2186.66|2188.19|2186.69|2187.66|2186.16|0
1616039100000|2021-03-18 03:45:00|2188.18|2186.68|2187.77|2186.27|2188.65|2187.15|2187.67|2186.17|0
1616039400000|2021-03-18 03:50:00|2187.93|2186.43|2187.74|2186.24|2188.26|2186.76|2187.7|2186.2|0
1616039700000|2021-03-18 03:55:00|2187.73|2186.23|2187.24|2185.74|2187.76|2186.26|2187.24|2185.74|0
1616040000000|2021-03-18 04:00:00|2187.25|2185.75|2188.26|2186.76|2188.26|2186.76|2187.25|2185.75|0
1616040300000|2021-03-18 04:05:00|2188.33|2186.83|2187.75|2186.25|2188.51|2187.01|2187.73|2186.23|0
1616040600000|2021-03-18 04:10:00|2187.74|2186.24|2187.7|2186.2|2187.75|2186.25|2187.22|2185.72|0
1616040900000|2021-03-18 04:15:00|2187.69|2186.19|2186.89|2185.39|2187.69|2186.19|2186.65|2185.15|0
1616041200000|2021-03-18 04:20:00|2186.9|2185.4|2187.72|2186.22|2187.73|2186.23|2186.62|2185.12|0
1616041500000|2021-03-18 04:25:00|2187.73|2186.23|2187.25|2185.75|2187.75|2186.25|2187.25|2185.75|0
1616041800000|2021-03-18 04:30:00|2187.26|2185.76|2188.22|2186.72|2188.22|2186.72|2187.25|2185.75|0
1616042100000|2021-03-18 04:35:00|2188.24|2186.74|2188.25|2186.75|2188.74|2187.24|2188.22|2186.72|0
1616042400000|2021-03-18 04:40:00|2188.32|2186.82|2188.27|2186.77|2188.73|2187.23|2188.24|2186.74|0
1616042700000|2021-03-18 04:45:00|2188.25|2186.75|2188.25|2186.75|2189.26|2187.76|2188.24|2186.74|0
1616043000000|2021-03-18 04:50:00|2188.27|2186.77|2189.01|2187.51|2189.25|2187.75|2188.27|2186.77|0
1616043300000|2021-03-18 04:55:00|2189.08|2187.58|2188.81|2187.31|2189.3|2187.8|2188.78|2187.28|0
1616043600000|2021-03-18 05:00:00|2188.8|2187.3|2187.69|2186.19|2188.81|2187.31|2187.67|2186.17|0
1616043900000|2021-03-18 05:05:00|2187.7|2186.2|2187.78|2186.28|2188.26|2186.76|2187.64|2186.14|0
1616044200000|2021-03-18 05:10:00|2187.77|2186.27|2187.8|2186.3|2188.03|2186.53|2187.29|2185.79|0
1616044500000|2021-03-18 05:15:00|2187.79|2186.29|2188.85|2187.35|2188.88|2187.38|2187.78|2186.28|0
1616044800000|2021-03-18 05:20:00|2188.86|2187.36|2189.39|2187.89|2189.39|2187.89|2188.83|2187.33|0
1616045100000|2021-03-18 05:25:00|2189.37|2187.87|2188.89|2187.39|2189.39|2187.89|2188.86|2187.36|0
1616045400000|2021-03-18 05:30:00|2188.9|2187.4|2189.42|2187.92|2189.42|2187.92|2188.35|2186.85|0
1616045700000|2021-03-18 05:35:00|2189.43|2187.93|2188.87|2187.37|2189.44|2187.94|2188.38|2186.88|0
1616046000000|2021-03-18 05:40:00|2188.8|2187.3|2188.35|2186.85|2188.9|2187.4|2188.35|2186.85|0
1616046300000|2021-03-18 05:45:00|2188.33|2186.83|2188.38|2186.88|2188.38|2186.88|2187.85|2186.35|0
1616046600000|2021-03-18 05:50:00|2188.37|2186.87|2188.88|2187.38|2189.11|2187.61|2188.33|2186.83|0
1616046900000|2021-03-18 05:55:00|2188.95|2187.45|2188.84|2187.34|2189.35|2187.85|2188.33|2186.83|0
1616047200000|2021-03-18 06:00:00|2188.85|2187.35|2188.84|2187.34|2189.37|2187.87|2188.33|2186.83|0
1616047500000|2021-03-18 06:05:00|2188.77|2187.27|2188.38|2186.88|2188.9|2187.4|2188.12|2186.62|0
1616047800000|2021-03-18 06:10:00|2188.36|2186.86|2188.87|2187.37|2188.9|2187.4|2188.36|2186.86|0
1616048100000|2021-03-18 06:15:00|2188.8|2187.3|2188.38|2186.88|2188.85|2187.35|2188.36|2186.86|0
1616048400000|2021-03-18 06:20:00|2188.39|2186.89|2189.51|2188.01|2189.9|2188.4|2188.38|2186.88|0
1616048700000|2021-03-18 06:25:00|2189.52|2188.02|2189.99|2188.49|2190.02|2188.52|2189.51|2188.01|0
1616049000000|2021-03-18 06:30:00|2190|2188.5|2191|2189.5|2191.01|2189.51|2190|2188.5|0
1616049300000|2021-03-18 06:35:00|2190.98|2189.48|2191.01|2189.51|2191.5|2190|2190.97|2189.47|0
1616049600000|2021-03-18 06:40:00|2191.15|2189.65|2190.53|2189.03|2191.47|2189.97|2190.53|2189.03|0
1616049900000|2021-03-18 06:45:00|2190.54|2189.04|2191.59|2190.09|2191.59|2190.09|2190.54|2189.04|0
1616050200000|2021-03-18 06:50:00|2191.58|2190.08|2191.45|2189.95|2191.59|2190.09|2190.99|2189.49|0
1616050500000|2021-03-18 06:55:00|2191.44|2189.94|2191.47|2189.97|2191.48|2189.98|2190.98|2189.48|0
1616050800000|2021-03-18 07:00:00|2191.46|2189.96|2190.11|2188.61|2191.95|2190.45|2189.36|2187.86|0
1616051100000|2021-03-18 07:05:00|2190.12|2188.62|2191.03|2189.53|2191.08|2189.58|2190.05|2188.55|0
1616051400000|2021-03-18 07:10:00|2191.05|2189.55|2190.51|2189.01|2191.05|2189.55|2190.48|2188.98|0
1616051700000|2021-03-18 07:15:00|2190.49|2188.99|2189.28|2187.78|2190.91|2189.41|2189.28|2187.78|0
1616052000000|2021-03-18 07:20:00|2189.3|2187.8|2186.26|2184.76|2189.3|2187.8|2186.25|2184.75|0
1616052300000|2021-03-18 07:25:00|2186.25|2184.75|2185.59|2184.09|2186.71|2185.21|2185.13|2183.63|0
1616052600000|2021-03-18 07:30:00|2185.58|2184.08|2182.6|2181.2|2186.55|2185.05|2182.1|2180.7|22
1616052900000|2021-03-18 07:35:00|2183.22|2181.82|2181.47|2180.07|2184.1|2182.7|2181.47|2180.07|13
1616053200000|2021-03-18 07:40:00|2181.35|2179.95|2180.97|2179.57|2182.6|2181.2|2180.97|2179.57|3
1616053500000|2021-03-18 07:45:00|2181.1|2179.7|2181.85|2180.45|2182.35|2180.95|2180.97|2179.57|2
1616053800000|2021-03-18 07:50:00|2182.1|2180.7|2181.6|2180.2|2182.1|2180.7|2181.6|2180.2|9
1616054100000|2021-03-18 07:55:00|2181.65|2180.15|2182.03|2180.53|2182.06|2180.56|2180.52|2179.02|0
1616054400000|2021-03-18 08:00:00|2182.05|2180.55|2180.15|2179.65|2182.54|2181.52|2178.52|2178.02|1374
1616054700000|2021-03-18 08:05:00|2180.02|2179.52|2181.4|2180.9|2183.77|2183.27|2179.4|2178.9|617
1616055000000|2021-03-18 08:10:00|2181.15|2180.65|2182.4|2181.9|2183.15|2182.65|2180.9|2180.4|1027
1616055300000|2021-03-18 08:15:00|2182.65|2182.15|2184.65|2184.15|2185.9|2185.4|2182.65|2182.15|1175
1616055600000|2021-03-18 08:20:00|2184.52|2184.02|2185.4|2184.9|2185.65|2185.15|2183.77|2183.27|810
1616055900000|2021-03-18 08:25:00|2185.52|2185.02|2185.9|2185.4|2187.4|2186.9|2185.02|2184.52|1289
1616056200000|2021-03-18 08:30:00|2186.02|2185.52|2183.9|2183.4|2186.65|2186.15|2183.4|2182.9|1560
1616056500000|2021-03-18 08:35:00|2183.77|2183.27|2182.4|2181.9|2184.15|2183.65|2181.52|2181.02|7032
1616056800000|2021-03-18 08:40:00|2182.53|2182.03|2177.78|2177.28|2183.03|2182.53|2177.65|2177.15|918
1616057100000|2021-03-18 08:45:00|2178.03|2177.53|2177.15|2176.65|2178.78|2178.28|2176.03|2175.53|622
1616057400000|2021-03-18 08:50:00|2177.28|2176.78|2178.03|2177.53|2178.03|2177.53|2176.4|2175.9|4108
1616057700000|2021-03-18 08:55:00|2177.78|2177.28|2177.78|2177.28|2179.78|2179.28|2177.53|2177.03|751
1616058000000|2021-03-18 09:00:00|2177.65|2177.15|2180.28|2179.78|2180.53|2180.03|2177.28|2176.78|277
1616058300000|2021-03-18 09:05:00|2180.53|2180.03|2179.53|2179.03|2180.78|2180.28|2179.28|2178.78|261
1616058600000|2021-03-18 09:10:00|2180.03|2179.53|2178.78|2178.28|2180.28|2179.78|2178.53|2178.03|491
1616058900000|2021-03-18 09:15:00|2178.65|2178.15|2180.15|2179.65|2180.9|2180.4|2178.28|2177.78|826
1616059200000|2021-03-18 09:20:00|2180.28|2179.78|2179.53|2179.03|2180.78|2180.28|2179.28|2178.78|363
1616059500000|2021-03-18 09:25:00|2179.4|2178.9|2179.65|2179.15|2180.28|2179.78|2179.03|2178.53|1343
1616059800000|2021-03-18 09:30:00|2179.78|2179.28|2181.28|2180.78|2181.78|2181.28|2179.53|2179.03|311
1616060100000|2021-03-18 09:35:00|2181.15|2180.65|2180.78|2180.28|2182.28|2181.78|2180.65|2180.15|353
1616060400000|2021-03-18 09:40:00|2181.28|2180.78|2181.28|2180.78|2182.03|2181.53|2180.78|2180.28|415
1616060700000|2021-03-18 09:45:00|2181.15|2180.65|2181.15|2180.65|2181.65|2181.15|2180.65|2180.15|1514
1616061000000|2021-03-18 09:50:00|2181.28|2180.78|2181.15|2180.65|2182.53|2182.03|2180.78|2180.28|257
1616061300000|2021-03-18 09:55:00|2181.28|2180.78|2181.03|2180.53|2181.28|2180.78|2180.28|2179.78|439
1616061600000|2021-03-18 10:00:00|2181.15|2180.65|2181.53|2181.03|2182.15|2181.65|2180.53|2180.03|139
1616061900000|2021-03-18 10:05:00|2181.4|2180.9|2181.65|2181.15|2182.03|2181.53|2180.9|2180.4|467
1616062200000|2021-03-18 10:10:00|2181.53|2181.03|2181.53|2181.03|2182.03|2181.53|2181.28|2180.78|400
1616062500000|2021-03-18 10:15:00|2181.65|2181.15|2181.78|2181.28|2181.78|2181.28|2180.9|2180.4|209
1616062800000|2021-03-18 10:20:00|2181.65|2181.15|2181.78|2181.28|2182.53|2182.03|2181.53|2181.03|392
1616063100000|2021-03-18 10:25:00|2181.53|2181.03|2183.15|2182.65|2183.28|2182.78|2181.15|2180.65|2438
1616063400000|2021-03-18 10:30:00|2183.28|2182.78|2183.03|2182.53|2183.4|2182.9|2182.65|2182.15|680
1616063700000|2021-03-18 10:35:00|2182.9|2182.4|2182.28|2181.78|2183.28|2182.78|2182.28|2181.78|316
1616064000000|2021-03-18 10:40:00|2182.15|2181.65|2182.65|2182.15|2182.78|2182.28|2182.15|2181.65|192
1616064300000|2021-03-18 10:45:00|2182.53|2182.03|2183.28|2182.78|2183.28|2182.78|2182.53|2182.03|298
1616064600000|2021-03-18 10:50:00|2183.4|2182.9|2183.78|2183.28|2184.03|2183.53|2183.28|2182.78|231
1616064900000|2021-03-18 10:55:00|2183.9|2183.4|2183.28|2182.78|2184.15|2183.65|2183.03|2182.53|1024
1616065200000|2021-03-18 11:00:00|2183.4|2182.9|2182.03|2181.53|2184.03|2183.53|2182.03|2181.53|639
1616065500000|2021-03-18 11:05:00|2182.15|2181.65|2182.03|2181.53|2182.9|2182.4|2181.53|2181.03|983
1616065800000|2021-03-18 11:10:00|2181.9|2181.4|2180.78|2180.28|2182.15|2181.65|2180.78|2180.28|496
1616066100000|2021-03-18 11:15:00|2180.65|2180.15|2180.03|2179.53|2181.03|2180.53|2179.65|2179.15|477
1616066400000|2021-03-18 11:20:00|2179.9|2179.4|2180.78|2180.28|2181.03|2180.53|2179.15|2178.65|452
1616066700000|2021-03-18 11:25:00|2180.65|2180.15|2180.03|2179.53|2181.03|2180.53|2179.4|2178.9|336
1616067000000|2021-03-18 11:30:00|2179.9|2179.4|2178.18|2177.68|2180.03|2179.53|2177.93|2177.43|329
1616067300000|2021-03-18 11:35:00|2177.93|2177.43|2176.93|2176.43|2178.18|2177.68|2176.68|2176.18|615
1616067600000|2021-03-18 11:40:00|2177.05|2176.55|2175.93|2175.43|2177.43|2176.93|2175.93|2175.43|409
1616067900000|2021-03-18 11:45:00|2175.68|2175.18|2176.68|2176.18|2176.93|2176.43|2175.68|2175.18|446
1616068200000|2021-03-18 11:50:00|2176.43|2175.93|2176.18|2175.68|2176.68|2176.18|2175.93|2175.43|238
1616068500000|2021-03-18 11:55:00|2176.3|2175.8|2175.93|2175.43|2176.43|2175.93|2175.68|2175.18|269
1616068800000|2021-03-18 12:00:00|2175.8|2175.3|2177.55|2177.05|2177.55|2177.05|2175.68|2175.18|432
1616069100000|2021-03-18 12:05:00|2177.43|2176.93|2177.43|2176.93|2178.18|2177.68|2177.18|2176.68|233
1616069400000|2021-03-18 12:10:00|2177.55|2177.05|2176.18|2175.68|2177.68|2177.18|2176.18|2175.68|213
1616069700000|2021-03-18 12:15:00|2175.93|2175.43|2176.43|2175.93|2176.68|2176.18|2175.43|2174.93|421
1616070000000|2021-03-18 12:20:00|2176.55|2176.05|2177.18|2176.68|2177.68|2177.18|2176.43|2175.93|530
1616070300000|2021-03-18 12:25:00|2177.43|2176.93|2176.3|2175.8|2177.68|2177.18|2176.05|2175.55|291
1616070600000|2021-03-18 12:30:00|2176.18|2175.68|2176.18|2175.68|2176.43|2175.93|2175.8|2175.3|238
1616070900000|2021-03-18 12:35:00|2176.43|2175.93|2175.43|2174.93|2176.43|2175.93|2175.43|2174.93|293
1616071200000|2021-03-18 12:40:00|2175.62|2175.12|2175.87|2175.37|2175.87|2175.37|2174.87|2174.37|1440
1616071500000|2021-03-18 12:45:00|2175.74|2175.24|2176.12|2175.62|2176.12|2175.62|2175.62|2175.12|447
1616071800000|2021-03-18 12:50:00|2176.24|2175.74|2176.62|2176.12|2176.87|2176.37|2175.87|2175.37|222
1616072100000|2021-03-18 12:55:00|2176.87|2176.37|2175.62|2175.12|2177.12|2176.62|2175.62|2175.12|722
1616072400000|2021-03-18 13:00:00|2175.87|2175.37|2175.87|2175.37|2176.12|2175.62|2175.37|2174.87|336
1616072700000|2021-03-18 13:05:00|2175.74|2175.24|2175.37|2174.87|2176.37|2175.87|2175.12|2174.62|405
1616073000000|2021-03-18 13:10:00|2175.24|2174.74|2174.87|2174.37|2175.99|2175.49|2174.87|2174.37|611
1616073300000|2021-03-18 13:15:00|2174.74|2174.24|2174.62|2174.12|2175.62|2175.12|2174.37|2173.87|4662
1616073600000|2021-03-18 13:20:00|2174.74|2174.24|2174.12|2173.62|2174.87|2174.37|2173.99|2173.49|541
1616073900000|2021-03-18 13:25:00|2174.37|2173.87|2173.87|2173.37|2174.62|2174.12|2173.62|2173.12|566
1616074200000|2021-03-18 13:30:00|2173.99|2173.49|2176.12|2175.62|2176.62|2176.12|2173.99|2173.49|1098
1616074500000|2021-03-18 13:35:00|2176.24|2175.74|2176.87|2176.37|2176.87|2176.37|2175.74|2175.24|684
1616074800000|2021-03-18 13:40:00|2176.99|2176.49|2176.87|2176.37|2177.37|2176.87|2176.37|2175.87|750
1616075100000|2021-03-18 13:45:00|2176.74|2176.24|2176.12|2175.62|2176.87|2176.37|2175.62|2175.12|1284
1616075400000|2021-03-18 13:50:00|2176.62|2176.12|2177.62|2177.12|2178.62|2178.12|2175.24|2174.74|871
1616075700000|2021-03-18 13:55:00|2177.99|2177.49|2180.99|2180.49|2180.99|2180.49|2177.87|2177.37|887
1616076000000|2021-03-18 14:00:00|2180.87|2180.37|2178.62|2178.12|2180.87|2180.37|2177.87|2177.37|2928
1616076300000|2021-03-18 14:05:00|2178.49|2177.99|2179.12|2178.62|2179.37|2178.87|2177.37|2176.87|1045
1616076600000|2021-03-18 14:10:00|2178.87|2178.37|2178.12|2177.62|2179.12|2178.62|2176.87|2176.37|807
1616076900000|2021-03-18 14:15:00|2177.87|2177.37|2177.12|2176.62|2178.87|2178.37|2176.87|2176.37|708
1616077200000|2021-03-18 14:20:00|2177.24|2176.74|2177.12|2176.62|2178.12|2177.62|2176.62|2176.12|1408
1616077500000|2021-03-18 14:25:00|2177.49|2176.99|2178.24|2177.74|2179.12|2178.62|2177.37|2176.87|919
1616077800000|2021-03-18 14:30:00|2178.12|2177.62|2178.87|2178.37|2178.87|2178.37|2177.12|2176.62|795
1616078100000|2021-03-18 14:35:00|2178.49|2177.99|2178.62|2178.12|2179.87|2179.37|2177.87|2177.37|574
1616078400000|2021-03-18 14:40:00|2178.49|2177.99|2177.74|2177.24|2178.74|2178.24|2177.62|2177.12|762
1616078700000|2021-03-18 14:45:00|2177.87|2177.37|2175.62|2175.12|2178.87|2178.37|2175.62|2175.12|1047
1616079000000|2021-03-18 14:50:00|2175.74|2175.24|2174.12|2173.62|2176.37|2175.87|2173.87|2173.37|1039
1616079300000|2021-03-18 14:55:00|2174.24|2173.74|2171.74|2171.24|2174.87|2174.37|2171.12|2170.62|2453
1616079600000|2021-03-18 15:00:00|2171.87|2171.37|2175.49|2174.99|2176.12|2175.62|2171.62|2171.12|1555
1616079900000|2021-03-18 15:05:00|2175.62|2175.12|2177.87|2177.37|2178.37|2177.87|2175.49|2174.99|720
1616080200000|2021-03-18 15:10:00|2177.91|2177.41|2178.16|2177.66|2178.91|2178.41|2177.41|2176.91|633
1616080500000|2021-03-18 15:15:00|2178.03|2177.53|2177.66|2177.16|2179.41|2178.91|2177.66|2177.16|536
1616080800000|2021-03-18 15:20:00|2177.53|2177.03|2178.41|2177.91|2179.16|2178.66|2177.41|2176.91|729
1616081100000|2021-03-18 15:25:00|2178.28|2177.78|2179.66|2179.16|2179.78|2179.28|2178.03|2177.53|855
1616081400000|2021-03-18 15:30:00|2179.41|2178.91|2178.28|2177.78|2179.66|2179.16|2178.28|2177.78|822
1616081700000|2021-03-18 15:35:00|2178.41|2177.91|2178.91|2178.41|2179.41|2178.91|2178.16|2177.66|665
1616082000000|2021-03-18 15:40:00|2178.66|2178.16|2179.41|2178.91|2179.53|2179.03|2178.16|2177.66|559
1616082300000|2021-03-18 15:45:00|2179.53|2179.03|2180.41|2179.91|2181.66|2181.16|2179.41|2178.91|913
1616082600000|2021-03-18 15:50:00|2180.53|2180.03|2180.16|2179.66|2180.91|2180.41|2179.41|2178.91|1028
1616082900000|2021-03-18 15:55:00|2180.03|2179.53|2180.16|2179.66|2180.41|2179.91|2179.53|2179.03|560
1616083200000|2021-03-18 16:00:00|2179.91|2179.41|2179.41|2178.91|2180.41|2179.91|2179.41|2178.91|892
1616083500000|2021-03-18 16:05:00|2179.53|2179.03|2179.66|2179.16|2180.41|2179.91|2179.16|2178.66|1148
1616083800000|2021-03-18 16:10:00|2179.53|2179.03|2179.66|2179.16|2180.16|2179.66|2178.78|2178.28|1373
1616084100000|2021-03-18 16:15:00|2179.78|2179.28|2178.91|2178.41|2179.91|2179.41|2178.91|2178.41|556
1616084400000|2021-03-18 16:20:00|2179.03|2178.53|2181.64|2180.14|2182.16|2181.66|2179.03|2178.53|2759
1616084700000|2021-03-18 16:25:00|2181.66|2180.16|2182.1|2180.6|2182.8|2181.3|2181.31|2179.81|1540
1616085000000|2021-03-18 16:30:00|2181.79|2180.29|2180.61|2179.21|2181.8|2180.33|2179.11|2177.71|699
1616085300000|2021-03-18 16:35:00|2180.48|2179.08|2179.86|2178.46|2180.48|2179.08|2179.61|2178.21|110
1616085600000|2021-03-18 16:40:00|2179.73|2178.33|2179.61|2178.21|2179.98|2178.58|2179.61|2178.21|84
1616085900000|2021-03-18 16:45:00|2179.86|2178.46|2180.11|2178.71|2180.23|2178.83|2179.48|2178.08|76
1616086200000|2021-03-18 16:50:00|2179.98|2178.58|2178.98|2177.58|2179.98|2178.58|2178.61|2177.21|66
1616086500000|2021-03-18 16:55:00|2179.11|2177.71|2177.42|2175.92|2179.23|2177.83|2176.73|2175.33|138
1616086800000|2021-03-18 17:00:00|2177.43|2175.93|2179.02|2177.52|2179.05|2177.55|2177.41|2175.91|0
1616087100000|2021-03-18 17:05:00|2179.03|2177.53|2178|2176.5|2179.53|2178.03|2177.97|2176.47|0
1616087400000|2021-03-18 17:10:00|2177.99|2176.49|2178.52|2177.02|2178.53|2177.03|2177.41|2175.91|0
1616087700000|2021-03-18 17:15:00|2178.5|2177|2178.73|2177.23|2178.73|2177.23|2177.59|2176.09|0
1616088000000|2021-03-18 17:20:00|2178.72|2177.22|2178.63|2177.13|2179.31|2177.81|2178.63|2177.13|0
1616088300000|2021-03-18 17:25:00|2178.61|2177.11|2179.16|2177.66|2179.24|2177.74|2178.61|2177.11|0
1616088600000|2021-03-18 17:30:00|2179.17|2177.67|2179.13|2177.63|2179.17|2177.67|2178.54|2177.04|0
1616088900000|2021-03-18 17:35:00|2179.14|2177.64|2180.28|2178.78|2180.64|2179.14|2179.11|2177.61|0
1616089200000|2021-03-18 17:40:00|2180.6|2179.1|2181.18|2179.68|2181.23|2179.73|2180.58|2179.08|0
1616089500000|2021-03-18 17:45:00|2181.2|2179.7|2180.65|2179.15|2181.21|2179.71|2180.59|2179.09|0
1616089800000|2021-03-18 17:50:00|2180.67|2179.17|2181.28|2179.78|2181.28|2179.78|2180.67|2179.17|0
1616090100000|2021-03-18 17:55:00|2181.3|2179.8|2181.24|2179.74|2181.3|2179.8|2181.21|2179.71|0
1616090400000|2021-03-18 18:00:00|2181.25|2179.75|2180.08|2178.58|2181.28|2179.78|2179.58|2178.08|0
1616090700000|2021-03-18 18:05:00|2180.09|2178.59|2180.05|2178.55|2180.23|2178.73|2180.05|2178.55|0
1616091000000|2021-03-18 18:10:00|2179.91|2178.41|2177.97|2176.47|2179.91|2178.41|2177.92|2176.42|0
1616091300000|2021-03-18 18:15:00|2177.95|2176.45|2175.46|2173.96|2177.95|2176.45|2175.22|2173.72|0
1616091600000|2021-03-18 18:20:00|2175.45|2173.95|2174.29|2172.79|2175.81|2174.31|2174.23|2172.73|0
1616091900000|2021-03-18 18:25:00|2174.26|2172.76|2172.64|2171.14|2174.3|2172.8|2172.63|2171.13|0
1616092200000|2021-03-18 18:30:00|2172.66|2171.16|2171.93|2170.43|2173.76|2172.26|2170.93|2169.43|0
1616092500000|2021-03-18 18:35:00|2171.88|2170.38|2170.07|2168.57|2171.89|2170.39|2169.71|2168.21|0
1616092800000|2021-03-18 18:40:00|2170.06|2168.56|2169.07|2167.57|2170.06|2168.56|2167.65|2166.15|0
1616093100000|2021-03-18 18:45:00|2169.09|2167.59|2172.13|2170.63|2172.14|2170.64|2168.87|2167.37|0
1616093400000|2021-03-18 18:50:00|2172.14|2170.64|2171.47|2169.97|2172.66|2171.16|2170.91|2169.41|0
1616093700000|2021-03-18 18:55:00|2171.49|2169.99|2172.75|2171.25|2173.32|2171.82|2171.44|2169.94|0
1616094000000|2021-03-18 19:00:00|2172.74|2171.24|2171.17|2169.67|2173.33|2171.83|2171.12|2169.62|0
1616094300000|2021-03-18 19:05:00|2171.2|2169.7|2171.43|2169.93|2171.89|2170.39|2169.75|2168.25|0
1616094600000|2021-03-18 19:10:00|2171.45|2169.95|2171.98|2170.48|2172.58|2171.08|2171.35|2169.85|0
1616094900000|2021-03-18 19:15:00|2171.95|2170.45|2170.49|2168.99|2171.98|2170.48|2169.88|2168.38|0
1616095200000|2021-03-18 19:20:00|2170.5|2169|2168.8|2167.3|2170.55|2169.05|2168.35|2166.85|0
1616095500000|2021-03-18 19:25:00|2168.79|2167.29|2171.07|2169.57|2171.07|2169.57|2168.76|2167.26|0
1616095800000|2021-03-18 19:30:00|2171.06|2169.56|2168.28|2166.78|2171.61|2170.11|2168.28|2166.78|0
1616096100000|2021-03-18 19:35:00|2168.29|2166.79|2168.41|2166.91|2169.58|2168.08|2168.18|2166.68|0
1616096400000|2021-03-18 19:40:00|2168.4|2166.9|2166.2|2164.7|2168.48|2166.98|2165.72|2164.22|0
1616096700000|2021-03-18 19:45:00|2166.22|2164.72|2164.15|2162.65|2166.33|2164.83|2164.07|2162.57|0
1616097000000|2021-03-18 19:50:00|2164.12|2162.62|2165.65|2164.15|2166.34|2164.84|2164.04|2162.54|0
1616097300000|2021-03-18 19:55:00|2165.68|2164.18|2164.97|2163.47|2166.89|2165.39|2164.84|2163.34|0
1616097600000|2021-03-18 20:00:00|2164.92|2163.42|2167.72|2166.22|2167.72|2166.22|2164.92|2163.42|3
1616097900000|2021-03-18 20:05:00|2167.71|2166.21|2168.79|2167.29|2169.77|2168.27|2167.65|2166.15|0
1616098200000|2021-03-18 20:10:00|2168.77|2167.27|2167.15|2165.65|2168.77|2167.27|2167.14|2165.64|0
1616098500000|2021-03-18 20:15:00|2167.08|2165.58|2166.69|2165.19|2167.15|2165.65|2166.24|2164.74|0
1616098800000|2021-03-18 20:20:00|2166.77|2165.27|2166.25|2164.75|2167.16|2165.66|2166.02|2164.52|0
1616099100000|2021-03-18 20:25:00|2166.39|2164.89|2166.7|2165.2|2166.7|2165.2|2166.39|2164.89|0
1616099400000|2021-03-18 20:30:00|2166.69|2165.19|2166.13|2164.63|2166.76|2165.26|2166.1|2164.6|0
1616099700000|2021-03-18 20:35:00|2166.14|2164.64|2166.15|2164.65|2166.18|2164.68|2166.08|2164.58|0
1616100000000|2021-03-18 20:40:00|2166.16|2164.66|2166.76|2165.26|2166.78|2165.28|2166.15|2164.65|0
1616100300000|2021-03-18 20:45:00|2166.75|2165.25|2166.63|2165.13|2166.78|2165.28|2166.63|2165.13|0
1616100600000|2021-03-18 20:50:00|2166.64|2165.14|2166.58|2165.08|2166.64|2165.14|2166.54|2165.04|0
1616100900000|2021-03-18 20:55:00|2166.6|2165.1|2167.61|2166.11|2167.97|2166.47|2166.15|2164.65|0
1616101200000|2021-03-18 21:00:00|2167.82|2166.32|2167.82|2166.32|2167.91|2166.41|2167.74|2166.24|0
1616101500000|2021-03-18 21:05:00|2167.91|2166.41|2167.91|2166.41|2167.91|2166.41|2167.74|2166.24|0
1616101800000|2021-03-18 21:10:00|2167.78|2166.28|2167.82|2166.32|2167.87|2166.37|2167.61|2166.11|0
1616102100000|2021-03-18 21:15:00|2167.78|2166.28|2167.95|2166.45|2167.99|2166.49|2167.78|2166.28|0
1616102400000|2021-03-18 21:20:00|2167.99|2166.49|2168.08|2166.58|2168.12|2166.62|2167.99|2166.49|0
1616102700000|2021-03-18 21:25:00|2168.12|2166.62|2168.3|2166.8|2168.42|2166.92|2168.09|2166.59|0
1616103000000|2021-03-18 21:30:00|2168.25|2166.75|2167.85|2166.35|2168.44|2166.94|2167.73|2166.23|0
1616103300000|2021-03-18 21:35:00|2167.9|2166.4|2167.86|2166.36|2167.9|2166.4|2167.73|2166.23|0
1616103600000|2021-03-18 21:40:00|2167.82|2166.32|2167.82|2166.32|2167.94|2166.44|2167.78|2166.28|0
1616103900000|2021-03-18 21:45:00|2167.78|2166.28|2167.82|2166.32|2167.86|2166.36|2167.78|2166.28|0
1616104200000|2021-03-18 21:50:00|2167.86|2166.36|2167.86|2166.36|2168.03|2166.53|2167.86|2166.36|0
1616104500000|2021-03-18 21:55:00|2167.78|2166.28|2167.69|2166.19|2167.94|2166.44|2167.65|2166.15|0
1616104800000|2021-03-18 22:00:00|2167.79|2166.29|2168.96|2167.46|2169.17|2167.67|2167.69|2166.19|0
1616105100000|2021-03-18 22:05:00|2168.98|2167.48|2168.63|2167.13|2169.41|2167.91|2168.3|2166.8|0
1616105400000|2021-03-18 22:10:00|2168.5|2167|2169.06|2167.56|2169.31|2167.81|2168.5|2167|0
1616105700000|2021-03-18 22:15:00|2169.08|2167.58|2169.52|2168.02|2169.83|2168.33|2169.06|2167.56|0
1616106000000|2021-03-18 22:20:00|2169.5|2168|2167.28|2165.78|2169.52|2168.02|2167.28|2165.78|0
1616106300000|2021-03-18 22:25:00|2167.26|2165.76|2167.37|2165.87|2167.74|2166.24|2166.31|2164.81|0
1616106600000|2021-03-18 22:30:00|2167.39|2165.89|2167.47|2165.97|2167.93|2166.43|2167.37|2165.87|0
1616106900000|2021-03-18 22:35:00|2167.49|2165.99|2166.71|2165.21|2167.58|2166.08|2166.46|2164.96|0
1616107200000|2021-03-18 22:40:00|2166.72|2165.22|2167.12|2165.62|2167.12|2165.62|2166.46|2164.96|0
1616107500000|2021-03-18 22:45:00|2167.11|2165.61|2166.46|2164.96|2167.58|2166.08|2166.25|2164.75|0
1616107800000|2021-03-18 22:50:00|2166.47|2164.97|2166.26|2164.76|2167.03|2165.53|2166.15|2164.65|0
1616108100000|2021-03-18 22:55:00|2166.25|2164.75|2165.05|2163.55|2166.25|2164.75|2165.05|2163.55|0
1616108400000|2021-03-18 23:00:00|2165.03|2163.53|2165.96|2164.46|2166.06|2164.56|2164.95|2163.45|0
1616108700000|2021-03-18 23:05:00|2165.98|2164.48|2166.06|2164.56|2166.52|2165.02|2165.96|2164.46|0
1616109000000|2021-03-18 23:10:00|2166.08|2164.58|2165.66|2164.16|2166.27|2164.77|2164.74|2163.24|0
1616109300000|2021-03-18 23:15:00|2165.64|2164.14|2166.35|2164.85|2166.45|2164.95|2165.25|2163.75|0
1616109600000|2021-03-18 23:20:00|2166.34|2164.84|2166.57|2165.07|2166.57|2165.07|2165.56|2164.06|0
1616109900000|2021-03-18 23:25:00|2166.55|2165.05|2167.54|2166.04|2167.64|2166.14|2166.11|2164.61|0
1616110200000|2021-03-18 23:30:00|2167.56|2166.06|2167.23|2165.73|2167.89|2166.39|2166.98|2165.48|0
1616110500000|2021-03-18 23:35:00|2167.24|2165.74|2167.08|2165.58|2167.33|2165.83|2166.98|2165.48|0
1616110800000|2021-03-18 23:40:00|2167.1|2165.6|2166.62|2165.12|2167.79|2166.29|2166.57|2165.07|0
1616111100000|2021-03-18 23:45:00|2166.63|2165.13|2166.47|2164.97|2166.77|2165.27|2166.06|2164.56|0
1616111400000|2021-03-18 23:50:00|2166.46|2164.96|2166.67|2165.17|2166.98|2165.48|2166.22|2164.72|0
1616111700000|2021-03-18 23:55:00|2166.68|2165.18|2166.77|2165.27|2167.44|2165.94|2166.57|2165.07|0
1616112000000|2021-03-19 00:00:00|2166.76|2165.26|2167.64|2166.14|2167.79|2166.29|2166.11|2164.61|0
1616112300000|2021-03-19 00:05:00|2167.66|2166.16|2168.78|2167.28|2168.88|2167.38|2167.54|2166.04|0
1616112600000|2021-03-19 00:10:00|2168.79|2167.29|2168.68|2167.18|2168.88|2167.38|2168.22|2166.72|0
1616112900000|2021-03-19 00:15:00|2168.73|2167.23|2167.97|2166.47|2168.94|2167.44|2167.24|2165.74|0
1616113200000|2021-03-19 00:20:00|2167.99|2166.49|2166.9|2165.4|2168|2166.5|2166.53|2165.03|0
1616113500000|2021-03-19 00:25:00|2166.91|2165.41|2168.91|2167.41|2168.91|2167.41|2166.89|2165.39|0
1616113800000|2021-03-19 00:30:00|2168.93|2167.43|2168.9|2167.4|2169.43|2167.93|2168.4|2166.9|0
1616114100000|2021-03-19 00:35:00|2168.88|2167.38|2168.35|2166.85|2169.35|2167.85|2168.35|2166.85|0
1616114400000|2021-03-19 00:40:00|2168.34|2166.84|2168.43|2166.93|2168.93|2167.43|2168.34|2166.84|0
1616114700000|2021-03-19 00:45:00|2168.44|2166.94|2168.93|2167.43|2168.94|2167.44|2168.41|2166.91|0
1616115000000|2021-03-19 00:50:00|2168.91|2167.41|2169.41|2167.91|2169.67|2168.17|2168.9|2167.4|0
1616115300000|2021-03-19 00:55:00|2169.4|2167.9|2169.38|2167.88|2169.4|2167.9|2168.9|2167.4|0
1616115600000|2021-03-19 01:00:00|2169.4|2167.9|2169.42|2167.92|2169.88|2168.38|2168.84|2167.34|0
1616115900000|2021-03-19 01:05:00|2169.41|2167.91|2169.38|2167.88|2170.11|2168.61|2169.35|2167.85|0
1616116200000|2021-03-19 01:10:00|2169.37|2167.87|2168.87|2167.37|2169.4|2167.9|2168.38|2166.88|0
1616116500000|2021-03-19 01:15:00|2168.85|2167.35|2169.37|2167.87|2169.38|2167.88|2168.35|2166.85|0
1616116800000|2021-03-19 01:20:00|2169.38|2167.88|2168.31|2166.81|2169.43|2167.93|2168.29|2166.79|0
1616117100000|2021-03-19 01:25:00|2168.29|2166.79|2168.31|2166.81|2168.34|2166.84|2167.78|2166.28|0
1616117400000|2021-03-19 01:30:00|2168.17|2166.67|2169.38|2167.88|2169.4|2167.9|2167.82|2166.32|0
1616117700000|2021-03-19 01:35:00|2169.37|2167.87|2169.48|2167.98|2169.54|2168.04|2168.85|2167.35|0
1616118000000|2021-03-19 01:40:00|2169.49|2167.99|2169.98|2168.48|2170|2168.5|2169.48|2167.98|0
1616118300000|2021-03-19 01:45:00|2170|2168.5|2169.96|2168.46|2170.48|2168.98|2169.95|2168.45|0
1616118600000|2021-03-19 01:50:00|2169.95|2168.45|2169.94|2168.44|2170.43|2168.93|2169.91|2168.41|0
1616118900000|2021-03-19 01:55:00|2169.95|2168.45|2169.98|2168.48|2169.98|2168.48|2169.93|2168.43|0
1616119200000|2021-03-19 02:00:00|2169.97|2168.47|2168.4|2166.9|2170.07|2168.57|2168.37|2166.87|0
1616119500000|2021-03-19 02:05:00|2168.38|2166.88|2168.32|2166.82|2168.38|2166.88|2168.32|2166.82|0
1616119800000|2021-03-19 02:10:00|2168.3|2166.8|2168.38|2166.88|2168.38|2166.88|2167.83|2166.33|0
1616120100000|2021-03-19 02:15:00|2168.37|2166.87|2167.43|2165.93|2168.46|2166.96|2167.43|2165.93|0
1616120400000|2021-03-19 02:20:00|2167.44|2165.94|2167.3|2165.8|2167.44|2165.94|2166.78|2165.28|0
1616120700000|2021-03-19 02:25:00|2167.31|2165.81|2167.87|2166.37|2167.87|2166.37|2167.3|2165.8|0
1616121000000|2021-03-19 02:30:00|2167.88|2166.38|2167.88|2166.38|2167.9|2166.4|2167.34|2165.84|0
1616121300000|2021-03-19 02:35:00|2167.87|2166.37|2168.34|2166.84|2168.37|2166.87|2167.84|2166.34|0
1616121600000|2021-03-19 02:40:00|2168.33|2166.83|2167.22|2165.72|2168.33|2166.83|2167.22|2165.72|0
1616121900000|2021-03-19 02:45:00|2167.24|2165.74|2167.83|2166.33|2167.84|2166.34|2167.22|2165.72|0
1616122200000|2021-03-19 02:50:00|2167.82|2166.32|2167.8|2166.3|2168.34|2166.84|2167.75|2166.25|0
1616122500000|2021-03-19 02:55:00|2167.81|2166.31|2167.75|2166.25|2167.83|2166.33|2167.75|2166.25|0
1616122800000|2021-03-19 03:00:00|2167.61|2166.11|2167.82|2166.32|2167.83|2166.33|2167.28|2165.78|0
1616123100000|2021-03-19 03:05:00|2167.83|2166.33|2167.3|2165.8|2167.84|2166.34|2167.28|2165.78|0
1616123400000|2021-03-19 03:10:00|2167.31|2165.81|2167.25|2165.75|2167.8|2166.3|2167.22|2165.72|0
1616123700000|2021-03-19 03:15:00|2167.26|2165.76|2167.8|2166.3|2167.8|2166.3|2167.22|2165.72|0
1616124000000|2021-03-19 03:20:00|2167.79|2166.29|2168.37|2166.87|2168.37|2166.87|2167.79|2166.29|0
1616124300000|2021-03-19 03:25:00|2168.38|2166.88|2168.41|2166.91|2168.9|2167.4|2168.35|2166.85|0
1616124600000|2021-03-19 03:30:00|2168.43|2166.93|2167.8|2166.3|2168.43|2166.93|2167.8|2166.3|0
1616124900000|2021-03-19 03:35:00|2167.81|2166.31|2168.31|2166.81|2168.34|2166.84|2167.8|2166.3|0
1616125200000|2021-03-19 03:40:00|2168.32|2166.82|2168.85|2167.35|2170.34|2168.84|2168.31|2166.81|0
1616125500000|2021-03-19 03:45:00|2168.84|2167.34|2167.86|2166.36|2169.32|2167.82|2167.79|2166.29|0
1616125800000|2021-03-19 03:50:00|2167.85|2166.35|2165.8|2164.3|2167.87|2166.37|2165.75|2164.25|0
1616126100000|2021-03-19 03:55:00|2165.79|2164.29|2165.32|2163.82|2165.82|2164.32|2164.77|2163.27|0
1616126400000|2021-03-19 04:00:00|2165.33|2163.83|2165.32|2163.82|2165.82|2164.32|2164.79|2163.29|0
1616126700000|2021-03-19 04:05:00|2165.3|2163.8|2166.29|2164.79|2166.32|2164.82|2164.79|2163.29|0
1616127000000|2021-03-19 04:10:00|2166.3|2164.8|2166.8|2165.3|2166.8|2165.3|2165.82|2164.32|0
1616127300000|2021-03-19 04:15:00|2166.79|2165.29|2167.3|2165.8|2168.3|2166.8|2166.76|2165.26|0
1616127600000|2021-03-19 04:20:00|2167.32|2165.82|2167.82|2166.32|2167.86|2166.36|2167.32|2165.82|0
1616127900000|2021-03-19 04:25:00|2167.83|2166.33|2167.85|2166.35|2167.85|2166.35|2167.79|2166.29|0
1616128200000|2021-03-19 04:30:00|2167.92|2166.42|2167.86|2166.36|2168.38|2166.88|2167.83|2166.33|0
1616128500000|2021-03-19 04:35:00|2167.87|2166.37|2167.8|2166.3|2167.89|2166.39|2167.32|2165.82|0
1616128800000|2021-03-19 04:40:00|2167.79|2166.29|2167.38|2165.88|2167.86|2166.36|2167.32|2165.82|0
1616129100000|2021-03-19 04:45:00|2167.39|2165.89|2167.35|2165.85|2167.62|2166.12|2167.33|2165.83|0
1616129400000|2021-03-19 04:50:00|2167.36|2165.86|2167.86|2166.36|2167.88|2166.38|2167.35|2165.85|0
1616129700000|2021-03-19 04:55:00|2167.85|2166.35|2167.85|2166.35|2167.86|2166.36|2167.81|2166.31|0
1616130000000|2021-03-19 05:00:00|2167.83|2166.33|2167.89|2166.39|2168.39|2166.89|2167.83|2166.33|0
1616130300000|2021-03-19 05:05:00|2167.91|2166.41|2167.92|2166.42|2168.43|2166.93|2167.89|2166.39|0
1616130600000|2021-03-19 05:10:00|2167.91|2166.41|2167.38|2165.88|2167.93|2166.43|2166.88|2165.38|0
1616130900000|2021-03-19 05:15:00|2167.36|2165.86|2166.81|2165.31|2167.39|2165.89|2166.77|2165.27|0
1616131200000|2021-03-19 05:20:00|2166.82|2165.32|2166.24|2164.74|2166.82|2165.32|2166.2|2164.7|0
1616131500000|2021-03-19 05:25:00|2166.23|2164.73|2166.24|2164.74|2166.72|2165.22|2166.2|2164.7|0
1616131800000|2021-03-19 05:30:00|2166.26|2164.76|2166.28|2164.78|2166.29|2164.79|2165.67|2164.17|0
1616132100000|2021-03-19 05:35:00|2166.27|2164.77|2166.84|2165.34|2166.86|2165.36|2166.27|2164.77|0
1616132400000|2021-03-19 05:40:00|2166.83|2165.33|2166.35|2164.85|2166.87|2165.37|2165.89|2164.39|0
1616132700000|2021-03-19 05:45:00|2166.36|2164.86|2166.9|2165.4|2166.9|2165.4|2166.36|2164.86|0
1616133000000|2021-03-19 05:50:00|2166.89|2165.39|2167.39|2165.89|2167.4|2165.9|2166.39|2164.89|0
1616133300000|2021-03-19 05:55:00|2167.4|2165.9|2167.4|2165.9|2167.89|2166.39|2166.86|2165.36|0
1616133600000|2021-03-19 06:00:00|2167.39|2165.89|2165.72|2164.22|2167.39|2165.89|2165.7|2164.2|0
1616133900000|2021-03-19 06:05:00|2165.71|2164.21|2165.18|2163.68|2165.71|2164.21|2165.14|2163.64|0
1616134200000|2021-03-19 06:10:00|2165.19|2163.69|2163.13|2161.63|2165.21|2163.71|2163.1|2161.6|0
1616134500000|2021-03-19 06:15:00|2163.14|2161.64|2163.18|2161.68|2163.65|2162.15|2162.67|2161.17|0
1616134800000|2021-03-19 06:20:00|2163.17|2161.67|2164.34|2162.84|2164.36|2162.86|2163.17|2161.67|0
1616135100000|2021-03-19 06:25:00|2164.36|2162.86|2164.85|2163.35|2164.86|2163.36|2164.08|2162.58|0
1616135400000|2021-03-19 06:30:00|2164.86|2163.36|2165.32|2163.82|2165.8|2164.3|2164.83|2163.33|0
1616135700000|2021-03-19 06:35:00|2165.3|2163.8|2165.25|2163.75|2165.34|2163.84|2165.23|2163.73|0
1616136000000|2021-03-19 06:40:00|2165.26|2163.76|2165.34|2163.84|2165.76|2164.26|2165.2|2163.7|0
1616136300000|2021-03-19 06:45:00|2165.33|2163.83|2166.93|2165.43|2166.95|2165.45|2165.33|2163.83|0
1616136600000|2021-03-19 06:50:00|2166.94|2165.44|2167.54|2166.04|2167.64|2166.14|2166.93|2165.43|0
1616136900000|2021-03-19 06:55:00|2167.52|2166.02|2167.52|2166.02|2167.59|2166.09|2167.49|2165.99|0
1616137200000|2021-03-19 07:00:00|2167.54|2166.04|2168.59|2167.09|2168.85|2167.35|2167.5|2166|0
1616137500000|2021-03-19 07:05:00|2168.58|2167.08|2169.88|2168.38|2170.53|2169.03|2168.58|2167.08|0
1616137800000|2021-03-19 07:10:00|2169.89|2168.39|2170.29|2168.79|2170.35|2168.85|2169.37|2167.87|0
1616138100000|2021-03-19 07:15:00|2170.3|2168.8|2171.41|2169.91|2171.91|2170.41|2170.27|2168.77|0
1616138400000|2021-03-19 07:20:00|2171.4|2169.9|2171.39|2169.89|2171.41|2169.91|2170.85|2169.35|0
1616138700000|2021-03-19 07:25:00|2171.41|2169.91|2170.85|2169.35|2171.91|2170.41|2170.85|2169.35|0
1616139000000|2021-03-19 07:30:00|2170.84|2169.34|2170.48|2169.08|2171.48|2170.08|2168.98|2167.58|92
1616139300000|2021-03-19 07:35:00|2170.36|2168.96|2169.86|2168.46|2170.48|2169.08|2169.73|2168.33|16
1616139600000|2021-03-19 07:40:00|2169.61|2168.21|2169.48|2168.08|2169.98|2168.58|2169.23|2167.83|18
1616139900000|2021-03-19 07:45:00|2169.61|2168.21|2171.86|2170.46|2171.86|2170.46|2169.36|2167.96|19
1616140200000|2021-03-19 07:50:00|2171.73|2170.33|2170.23|2168.83|2171.73|2170.33|2169.61|2168.21|10
1616140500000|2021-03-19 07:55:00|2170.28|2168.78|2169.47|2167.97|2171.57|2170.07|2169.25|2167.75|0
1616140800000|2021-03-19 08:00:00|2169.54|2168.04|2166.03|2165.53|2169.75|2168.28|2163.66|2163.16|3840
1616141100000|2021-03-19 08:05:00|2165.91|2165.41|2169.41|2168.91|2170.16|2169.66|2165.78|2165.28|3039
1616141400000|2021-03-19 08:10:00|2169.16|2168.66|2168.91|2168.41|2170.91|2170.41|2167.66|2167.16|2308
1616141700000|2021-03-19 08:15:00|2168.78|2168.28|2168.16|2167.66|2168.78|2168.28|2167.16|2166.66|1446
1616142000000|2021-03-19 08:20:00|2168.28|2167.78|2166.41|2165.91|2168.41|2167.91|2166.41|2165.91|1106
1616142300000|2021-03-19 08:25:00|2166.28|2165.78|2169.78|2169.28|2170.66|2170.16|2165.91|2165.41|1970
1616142600000|2021-03-19 08:30:00|2169.66|2169.16|2171.41|2170.91|2171.91|2171.41|2169.41|2168.91|1084
1616142900000|2021-03-19 08:35:00|2171.66|2171.16|2171.91|2171.41|2174.16|2173.66|2171.16|2170.66|1047
1616143200000|2021-03-19 08:40:00|2172.21|2171.71|2171.33|2170.83|2172.96|2172.46|2170.21|2169.71|737
1616143500000|2021-03-19 08:45:00|2171.21|2170.71|2169.96|2169.46|2171.71|2171.21|2169.46|2168.96|572
1616143800000|2021-03-19 08:50:00|2169.71|2169.21|2171.21|2170.71|2171.71|2171.21|2169.21|2168.71|604
1616144100000|2021-03-19 08:55:00|2171.08|2170.58|2170.71|2170.21|2171.46|2170.96|2169.96|2169.46|341
1616144400000|2021-03-19 09:00:00|2170.96|2170.46|2171.83|2171.33|2171.83|2171.33|2170.58|2170.08|329
1616144700000|2021-03-19 09:05:00|2171.96|2171.46|2172.21|2171.71|2173.71|2173.21|2171.46|2170.96|785
1616145000000|2021-03-19 09:10:00|2171.96|2171.46|2173.46|2172.96|2173.71|2173.21|2171.71|2171.21|1524
1616145300000|2021-03-19 09:15:00|2173.33|2172.83|2173.21|2172.71|2173.71|2173.21|2172.71|2172.21|474
1616145600000|2021-03-19 09:20:00|2173.46|2172.96|2175.71|2175.21|2175.83|2175.33|2172.96|2172.46|537
1616145900000|2021-03-19 09:25:00|2175.83|2175.33|2175.21|2174.71|2176.33|2175.83|2174.71|2174.21|655
1616146200000|2021-03-19 09:30:00|2175.08|2174.58|2176.46|2175.96|2176.96|2176.46|2174.96|2174.46|453
1616146500000|2021-03-19 09:35:00|2176.33|2175.83|2177.33|2176.83|2177.71|2177.21|2176.33|2175.83|454
1616146800000|2021-03-19 09:40:00|2177.21|2176.71|2176.46|2175.96|2177.71|2177.21|2175.96|2175.46|647
1616147100000|2021-03-19 09:45:00|2176.71|2176.21|2175.46|2174.96|2177.71|2177.21|2175.46|2174.96|371
1616147400000|2021-03-19 09:50:00|2175.33|2174.83|2174.96|2174.46|2175.71|2175.21|2174.71|2174.21|411
1616147700000|2021-03-19 09:55:00|2175.21|2174.71|2177.46|2176.96|2177.46|2176.96|2175.21|2174.71|395
1616148000000|2021-03-19 10:00:00|2177.33|2176.83|2176.46|2175.96|2177.96|2177.46|2176.21|2175.71|604
1616148300000|2021-03-19 10:05:00|2176.33|2175.83|2175.96|2175.46|2176.46|2175.96|2175.46|2174.96|307
1616148600000|2021-03-19 10:10:00|2175.83|2175.33|2174.58|2174.08|2176.21|2175.71|2174.21|2173.71|764
1616148900000|2021-03-19 10:15:00|2174.71|2174.21|2175.21|2174.71|2175.21|2174.71|2172.71|2172.21|1179
1616149200000|2021-03-19 10:20:00|2175.08|2174.58|2174.33|2173.83|2175.08|2174.58|2173.96|2173.46|587
1616149500000|2021-03-19 10:25:00|2174.21|2173.71|2175.96|2175.46|2175.96|2175.46|2173.21|2172.71|568
1616149800000|2021-03-19 10:30:00|2175.83|2175.33|2176.71|2176.21|2177.08|2176.58|2175.58|2175.08|570
1616150100000|2021-03-19 10:35:00|2176.83|2176.33|2176.33|2175.83|2177.21|2176.71|2175.83|2175.33|535
1616150400000|2021-03-19 10:40:00|2176.46|2175.96|2178.46|2177.96|2178.46|2177.96|2176.33|2175.83|534
1616150700000|2021-03-19 10:45:00|2178.58|2178.08|2178.08|2177.58|2178.71|2178.21|2177.83|2177.33|589
1616151000000|2021-03-19 10:50:00|2178.21|2177.71|2181.46|2180.96|2181.71|2181.21|2178.21|2177.71|1874
1616151300000|2021-03-19 10:55:00|2181.58|2181.08|2180.46|2179.96|2181.71|2181.21|2179.71|2179.21|1305
1616151600000|2021-03-19 11:00:00|2180.21|2179.71|2179.21|2178.71|2180.21|2179.71|2178.21|2177.71|752
1616151900000|2021-03-19 11:05:00|2179.33|2178.83|2179.46|2178.96|2179.96|2179.46|2178.58|2178.08|301
1616152200000|2021-03-19 11:10:00|2179.33|2178.83|2177.96|2177.46|2179.46|2178.96|2177.46|2176.96|381
1616152500000|2021-03-19 11:15:00|2177.83|2177.33|2177.21|2176.71|2178.21|2177.71|2177.21|2176.71|360
1616152800000|2021-03-19 11:20:00|2176.96|2176.46|2175.46|2174.96|2177.46|2176.96|2175.08|2174.58|461
1616153100000|2021-03-19 11:25:00|2175.33|2174.83|2175.21|2174.71|2176.08|2175.58|2174.46|2173.96|536
1616153400000|2021-03-19 11:30:00|2175.46|2174.96|2175.21|2174.71|2175.46|2174.96|2174.96|2174.46|349
1616153700000|2021-03-19 11:35:00|2175.08|2174.58|2174.96|2174.46|2175.21|2174.71|2174.21|2173.71|334
1616154000000|2021-03-19 11:40:00|2174.83|2174.33|2174.96|2174.46|2175.71|2175.21|2173.96|2173.46|489
1616154300000|2021-03-19 11:45:00|2174.83|2174.33|2174.71|2174.21|2175.46|2174.96|2174.46|2173.96|183
1616154600000|2021-03-19 11:50:00|2174.58|2174.08|2174.83|2174.33|2175.21|2174.71|2173.96|2173.46|238
1616154900000|2021-03-19 11:55:00|2174.96|2174.46|2174.58|2174.08|2175.21|2174.71|2174.33|2173.83|177
1616155200000|2021-03-19 12:00:00|2174.46|2173.96|2175.21|2174.71|2175.58|2175.08|2174.46|2173.96|427
1616155500000|2021-03-19 12:05:00|2175.33|2174.83|2173.58|2173.08|2175.46|2174.96|2173.46|2172.96|231
1616155800000|2021-03-19 12:10:00|2173.71|2173.21|2174.21|2173.71|2174.21|2173.71|2172.96|2172.46|402
1616156100000|2021-03-19 12:15:00|2174.08|2173.58|2175.21|2174.71|2175.21|2174.71|2173.96|2173.46|215
1616156400000|2021-03-19 12:20:00|2175.08|2174.58|2174.71|2174.21|2175.08|2174.58|2174.21|2173.71|240
1616156700000|2021-03-19 12:25:00|2174.58|2174.08|2173.21|2172.71|2174.58|2174.08|2173.21|2172.71|285
1616157000000|2021-03-19 12:30:00|2173.33|2172.83|2174.46|2173.96|2175.08|2174.58|2173.33|2172.83|439
1616157300000|2021-03-19 12:35:00|2174.58|2174.08|2174.96|2174.46|2175.46|2174.96|2174.46|2173.96|298
1616157600000|2021-03-19 12:40:00|2174.88|2174.38|2175.25|2174.75|2175.38|2174.88|2174.63|2174.13|162
1616157900000|2021-03-19 12:45:00|2175.38|2174.88|2175.13|2174.63|2175.88|2175.38|2174.75|2174.25|256
1616158200000|2021-03-19 12:50:00|2174.88|2174.38|2174.63|2174.13|2175.13|2174.63|2174.38|2173.88|404
1616158500000|2021-03-19 12:55:00|2174.38|2173.88|2174.63|2174.13|2175.38|2174.88|2174.38|2173.88|284
1616158800000|2021-03-19 13:00:00|2174.5|2174|2173.13|2172.63|2174.5|2174|2170.13|2169.63|1921
1616159100000|2021-03-19 13:05:00|2173|2172.5|2171.88|2171.38|2173.88|2173.38|2171.88|2171.38|574
1616159400000|2021-03-19 13:10:00|2172|2171.5|2170.63|2170.13|2172.13|2171.63|2170.25|2169.75|519
1616159700000|2021-03-19 13:15:00|2170.5|2170|2170.88|2170.38|2171.63|2171.13|2170.5|2170|580
1616160000000|2021-03-19 13:20:00|2170.75|2170.25|2169.63|2169.13|2170.88|2170.38|2169.25|2168.75|971
1616160300000|2021-03-19 13:25:00|2169.38|2168.88|2169.38|2168.88|2170.13|2169.63|2168.88|2168.38|738
1616160600000|2021-03-19 13:30:00|2169.63|2169.13|2169.13|2168.63|2171.38|2170.88|2168.88|2168.38|1363
1616160900000|2021-03-19 13:35:00|2169.25|2168.75|2168.38|2167.88|2170.13|2169.63|2168.38|2167.88|1040
1616161200000|2021-03-19 13:40:00|2168.25|2167.75|2165.88|2165.38|2168.38|2167.88|2164.63|2164.13|2125
1616161500000|2021-03-19 13:45:00|2165.75|2165.25|2162.38|2161.88|2165.88|2165.38|2161.88|2161.38|2123
1616161800000|2021-03-19 13:50:00|2162.25|2161.75|2164.63|2164.13|2167.13|2166.63|2162.13|2161.63|1437
1616162100000|2021-03-19 13:55:00|2164.5|2164|2164.13|2163.63|2165.13|2164.63|2162.13|2161.63|1245
1616162400000|2021-03-19 14:00:00|2164|2163.5|2159.13|2158.63|2164.5|2164|2158.63|2158.13|1792
1616162700000|2021-03-19 14:05:00|2159.25|2158.75|2162.63|2162.13|2162.63|2162.13|2158.38|2157.88|1529
1616163000000|2021-03-19 14:10:00|2162.88|2162.38|2162.88|2162.38|2163.13|2162.63|2160.13|2159.63|1212
1616163300000|2021-03-19 14:15:00|2162.75|2162.25|2164.13|2163.63|2164.38|2163.88|2161.63|2161.13|808
1616163600000|2021-03-19 14:20:00|2164.25|2163.75|2165.13|2164.63|2166.13|2165.63|2163.63|2163.13|1187
1616163900000|2021-03-19 14:25:00|2165.25|2164.75|2165.63|2165.13|2166.13|2165.63|2164.25|2163.75|956
1616164200000|2021-03-19 14:30:00|2165.88|2165.38|2162.13|2161.63|2166.13|2165.63|2161.38|2160.88|1438
1616164500000|2021-03-19 14:35:00|2162.38|2161.88|2164.88|2164.38|2164.88|2164.38|2161.38|2160.88|1213
1616164800000|2021-03-19 14:40:00|2164.75|2164.25|2167.38|2166.88|2167.38|2166.88|2164.38|2163.88|1474
1616165100000|2021-03-19 14:45:00|2167.25|2166.75|2167.13|2166.63|2168.38|2167.88|2167.13|2166.63|1609
1616165400000|2021-03-19 14:50:00|2167.38|2166.88|2169.63|2169.13|2170.25|2169.75|2167.13|2166.63|1731
1616165700000|2021-03-19 14:55:00|2169.75|2169.25|2170.38|2169.88|2170.38|2169.88|2167.63|2167.13|1278
1616166000000|2021-03-19 15:00:00|2170.63|2170.13|2169.5|2169|2171.88|2171.38|2169.5|2169|1880
1616166300000|2021-03-19 15:05:00|2169.63|2169.13|2168.63|2168.13|2171.63|2171.13|2168|2167.5|1733
1616166600000|2021-03-19 15:10:00|2168.75|2168.25|2168.38|2167.88|2170.5|2170|2167.63|2167.13|1160
1616166900000|2021-03-19 15:15:00|2168.5|2168|2168.88|2168.38|2169.63|2169.13|2167.88|2167.38|1035
1616167200000|2021-03-19 15:20:00|2168.75|2168.25|2166.38|2165.88|2169.25|2168.75|2165.88|2165.38|1081
1616167500000|2021-03-19 15:25:00|2166.13|2165.63|2166.38|2165.88|2166.63|2166.13|2164.63|2164.13|1051
1616167800000|2021-03-19 15:30:00|2166.13|2165.63|2167.38|2166.88|2167.63|2167.13|2165.63|2165.13|969
1616168100000|2021-03-19 15:35:00|2167.5|2167|2166.75|2166.25|2168.13|2167.63|2166.63|2166.13|890
1616168400000|2021-03-19 15:40:00|2166.88|2166.38|2167.63|2167.13|2167.88|2167.38|2166.38|2165.88|1174
1616168700000|2021-03-19 15:45:00|2167.5|2167|2167.13|2166.63|2167.63|2167.13|2166.75|2166.25|886
1616169000000|2021-03-19 15:50:00|2167|2166.5|2168.13|2167.63|2168.88|2168.38|2166.88|2166.38|1468
1616169300000|2021-03-19 15:55:00|2168.25|2167.75|2167.63|2167.13|2168.38|2167.88|2167.38|2166.88|1638
1616169600000|2021-03-19 16:00:00|2167.88|2167.38|2167.88|2167.38|2167.88|2167.38|2167.13|2166.63|1829
1616169900000|2021-03-19 16:05:00|2167.63|2167.13|2168.13|2167.63|2168.38|2167.88|2167.38|2166.88|1486
1616170200000|2021-03-19 16:10:00|2167.88|2167.38|2166.88|2166.38|2168.13|2167.63|2166.38|2165.88|1318
1616170500000|2021-03-19 16:15:00|2166.75|2166.25|2166.13|2165.63|2167.88|2167.38|2166.13|2165.63|1618
1616170800000|2021-03-19 16:20:00|2166|2165.5|2166.57|2165.07|2167.88|2167.38|2165.23|2164.73|2946
1616171100000|2021-03-19 16:25:00|2166.59|2165.09|2168.22|2166.72|2169.14|2167.64|2166.56|2165.06|1827
1616171400000|2021-03-19 16:30:00|2168.2|2166.7|2169.05|2167.65|2171.43|2170.03|2168.2|2166.7|651
1616171700000|2021-03-19 16:35:00|2168.8|2167.4|2167.05|2165.65|2168.8|2167.4|2166.68|2165.28|1414
1616172000000|2021-03-19 16:40:00|2166.68|2165.28|2167.93|2166.53|2167.93|2166.53|2165.55|2164.15|142
1616172300000|2021-03-19 16:45:00|2168.18|2166.78|2168.8|2167.4|2168.8|2167.4|2168.18|2166.78|3
1616172600000|2021-03-19 16:50:00|2168.93|2167.53|2168.43|2167.03|2169.43|2168.03|2167.55|2166.15|20
1616172900000|2021-03-19 16:55:00|2168.55|2167.15|2170.23|2168.73|2170.23|2168.78|2168.43|2167.03|18
1616173200000|2021-03-19 17:00:00|2170.24|2168.74|2169.06|2167.56|2170.25|2168.75|2168.59|2167.09|0
1616173500000|2021-03-19 17:05:00|2169.08|2167.58|2169.63|2168.13|2169.63|2168.13|2167.5|2166|0
1616173800000|2021-03-19 17:10:00|2169.62|2168.12|2170.68|2169.18|2170.68|2169.18|2169.11|2167.61|63
1616174100000|2021-03-19 17:15:00|2170.67|2169.17|2170.65|2169.15|2171.21|2169.71|2170.02|2168.52|0
1616174400000|2021-03-19 17:20:00|2170.67|2169.17|2171.22|2169.72|2171.22|2169.72|2170.63|2169.13|0
1616174700000|2021-03-19 17:25:00|2171.2|2169.7|2171.12|2169.62|2171.72|2170.22|2170.67|2169.17|0
1616175000000|2021-03-19 17:30:00|2171.13|2169.63|2171.13|2169.63|2171.66|2170.16|2170.57|2169.07|0
1616175300000|2021-03-19 17:35:00|2171.12|2169.62|2171.15|2169.65|2171.22|2169.72|2170.1|2168.6|0
1616175600000|2021-03-19 17:40:00|2171.16|2169.66|2171.13|2169.63|2171.22|2169.72|2170.6|2169.1|0
1616175900000|2021-03-19 17:45:00|2171.18|2169.68|2171.78|2170.28|2171.79|2170.29|2171.15|2169.65|0
1616176200000|2021-03-19 17:50:00|2171.76|2170.26|2171.75|2170.25|2172.25|2170.75|2171.73|2170.23|0
1616176500000|2021-03-19 17:55:00|2171.74|2170.24|2172.14|2170.64|2172.15|2170.65|2170.6|2169.1|0
1616176800000|2021-03-19 18:00:00|2172.15|2170.65|2171.7|2170.2|2172.77|2171.27|2171.64|2170.14|0
1616177100000|2021-03-19 18:05:00|2171.68|2170.18|2170.55|2169.05|2172.27|2170.77|2170.55|2169.05|0
1616177400000|2021-03-19 18:10:00|2170.54|2169.04|2171.49|2169.99|2171.54|2170.04|2169.98|2168.48|0
1616177700000|2021-03-19 18:15:00|2171.51|2170.01|2169.92|2168.42|2171.51|2170.01|2169.4|2167.9|0
1616178000000|2021-03-19 18:20:00|2169.93|2168.43|2169.89|2168.39|2170.39|2168.89|2168.84|2167.34|0
1616178300000|2021-03-19 18:25:00|2169.9|2168.4|2171.04|2169.54|2171.04|2169.54|2169.87|2168.37|0
1616178600000|2021-03-19 18:30:00|2171.05|2169.55|2171.58|2170.08|2171.61|2170.11|2170.98|2169.48|0
1616178900000|2021-03-19 18:35:00|2171.57|2170.07|2171.56|2170.06|2171.64|2170.14|2171.06|2169.56|0
1616179200000|2021-03-19 18:40:00|2171.58|2170.08|2171.11|2169.61|2171.65|2170.15|2171.06|2169.56|0
1616179500000|2021-03-19 18:45:00|2171.13|2169.63|2171.61|2170.11|2171.66|2170.16|2171.05|2169.55|0
1616179800000|2021-03-19 18:50:00|2171.6|2170.1|2170.49|2168.99|2171.63|2170.13|2170.46|2168.96|0
1616180100000|2021-03-19 18:55:00|2170.5|2169|2172.29|2170.79|2172.31|2170.81|2170.5|2169|0
1616180400000|2021-03-19 19:00:00|2172.31|2170.81|2170.97|2169.47|2172.35|2170.85|2170.94|2169.44|0
1616180700000|2021-03-19 19:05:00|2170.95|2169.45|2170.47|2168.97|2171.06|2169.56|2170.45|2168.95|0
1616181000000|2021-03-19 19:10:00|2170.45|2168.95|2170.39|2168.89|2171.5|2170|2170.39|2168.89|0
1616181300000|2021-03-19 19:15:00|2170.41|2168.91|2169.89|2168.39|2170.97|2169.47|2169.86|2168.36|0
1616181600000|2021-03-19 19:20:00|2169.91|2168.41|2170.23|2168.73|2170.45|2168.95|2169.74|2168.24|0
1616181900000|2021-03-19 19:25:00|2170.24|2168.74|2170.82|2169.32|2170.86|2169.36|2169.73|2168.23|0
1616182200000|2021-03-19 19:30:00|2170.83|2169.33|2171.86|2170.36|2171.86|2170.36|2170.21|2168.71|0
1616182500000|2021-03-19 19:35:00|2171.85|2170.35|2171.86|2170.36|2172.48|2170.98|2171.37|2169.87|0
1616182800000|2021-03-19 19:40:00|2171.84|2170.34|2171.9|2170.4|2172|2170.5|2171.4|2169.9|0
1616183100000|2021-03-19 19:45:00|2171.89|2170.39|2170.65|2169.15|2171.94|2170.44|2169.61|2168.11|0
1616183400000|2021-03-19 19:50:00|2170.59|2169.09|2169.99|2168.49|2171.85|2170.35|2169.52|2168.02|0
1616183700000|2021-03-19 19:55:00|2169.98|2168.48|2167.91|2166.41|2170.08|2168.58|2167.52|2166.02|0
1616184000000|2021-03-19 20:00:00|2167.92|2166.42|2168.53|2167.03|2169.06|2167.56|2167.89|2166.39|63
1616184300000|2021-03-19 20:05:00|2168.51|2167.01|2168.44|2166.94|2168.51|2167.01|2167.91|2166.41|0
1616184600000|2021-03-19 20:10:00|2168.46|2166.96|2167.83|2166.33|2168.88|2167.38|2167.82|2166.32|0
1616184900000|2021-03-19 20:15:00|2167.97|2166.47|2168.31|2166.81|2168.31|2166.81|2167.85|2166.35|0
1616185200000|2021-03-19 20:20:00|2168.29|2166.79|2168.29|2166.79|2168.29|2166.79|2168.29|2166.79|0
1616185800000|2021-03-19 20:30:00|2168.3|2166.8|2169.39|2167.89|2169.39|2167.89|2168.27|2166.77|0
1616186100000|2021-03-19 20:35:00|2169.38|2167.88|2168.89|2167.39|2169.39|2167.89|2168.88|2167.38|0
1616186400000|2021-03-19 20:40:00|2168.9|2167.4|2168.85|2167.35|2169.35|2167.85|2168.81|2167.31|0
1616186700000|2021-03-19 20:45:00|2168.87|2167.37|2169.32|2167.82|2169.34|2167.84|2168.87|2167.37|0
1616187000000|2021-03-19 20:50:00|2169.31|2167.81|2169.29|2167.79|2169.32|2167.82|2168.82|2167.32|0
1616187300000|2021-03-19 20:55:00|2169.31|2167.81|2169.15|2167.65|2169.74|2168.24|2168.35|2166.85|0
1616187600000|2021-03-19 21:00:00|2169.11|2167.61|2169.11|2167.61|2169.11|2167.61|2169.11|2167.61|0
1616364000000|2021-03-21 22:00:00|2166.02|2164.52|2166.72|2165.22|2166.72|2165.22|2165.72|2164.22|0
1616364300000|2021-03-21 22:05:00|2166.74|2165.24|2167.84|2166.34|2168.05|2166.55|2166.74|2165.24|0
1616364600000|2021-03-21 22:10:00|2167.82|2166.32|2166.31|2164.81|2167.84|2166.34|2166.05|2164.55|0
1616364900000|2021-03-21 22:15:00|2166.3|2164.8|2166.61|2165.11|2166.96|2165.46|2166.15|2164.65|0
1616365200000|2021-03-21 22:20:00|2166.59|2165.09|2165.74|2164.24|2166.61|2165.11|2165.59|2164.09|0
1616365500000|2021-03-21 22:25:00|2165.76|2164.26|2166.71|2165.21|2167.06|2165.56|2165.76|2164.26|0
1616365800000|2021-03-21 22:30:00|2166.73|2165.23|2166.5|2165|2167.06|2165.56|2166.15|2164.65|0
1616366100000|2021-03-21 22:35:00|2166.52|2165.02|2166.61|2165.11|2166.96|2165.46|2166.4|2164.9|0
1616366400000|2021-03-21 22:40:00|2166.63|2165.13|2167.83|2166.33|2167.93|2166.43|2166.63|2165.13|0
1616366700000|2021-03-21 22:45:00|2167.85|2166.35|2167.91|2166.41|2168.18|2166.68|2167.8|2166.3|0
1616367000000|2021-03-21 22:50:00|2167.89|2166.39|2167.6|2166.1|2167.89|2166.39|2167.39|2165.89|0
1616367300000|2021-03-21 22:55:00|2167.62|2166.12|2168|2166.5|2168|2166.5|2167.62|2166.12|0
1616367600000|2021-03-21 23:00:00|2168.02|2166.52|2168.82|2167.32|2168.87|2167.37|2167.91|2166.41|0
1616367900000|2021-03-21 23:05:00|2168.83|2167.33|2168.31|2166.81|2168.97|2167.47|2168.21|2166.71|0
1616368200000|2021-03-21 23:10:00|2168.3|2166.8|2168.91|2167.41|2168.97|2167.47|2168|2166.5|0
1616368500000|2021-03-21 23:15:00|2168.87|2167.37|2167.72|2166.22|2168.87|2167.37|2167.4|2165.9|0
1616368800000|2021-03-21 23:20:00|2167.7|2166.2|2168.18|2166.68|2168.49|2166.99|2167.62|2166.12|0
1616369100000|2021-03-21 23:25:00|2168.17|2166.67|2168.64|2167.14|2168.64|2167.14|2167.97|2166.47|0
1616369400000|2021-03-21 23:30:00|2168.62|2167.12|2168.28|2166.78|2168.64|2167.14|2168.08|2166.58|0
1616369700000|2021-03-21 23:35:00|2168.29|2166.79|2168.74|2167.24|2168.95|2167.45|2167.52|2166.02|0
1616370000000|2021-03-21 23:40:00|2168.72|2167.22|2168.64|2167.14|2168.79|2167.29|2168.28|2166.78|0
1616370300000|2021-03-21 23:45:00|2168.62|2167.12|2167.52|2166.02|2168.64|2167.14|2167.52|2166.02|0
1616370600000|2021-03-21 23:50:00|2167.54|2166.04|2167.13|2165.63|2167.62|2166.12|2166.93|2165.43|0
1616370900000|2021-03-21 23:55:00|2167.12|2165.62|2167.69|2166.19|2167.96|2166.46|2166.92|2165.42|0
1616371200000|2021-03-22 00:00:00|2167.7|2166.2|2167.89|2166.39|2168.2|2166.7|2166.66|2165.16|0
1616371500000|2021-03-22 00:05:00|2167.88|2166.38|2166.98|2165.48|2167.99|2166.49|2166.77|2165.27|0
1616371800000|2021-03-22 00:10:00|2166.96|2165.46|2167.64|2166.14|2168.09|2166.59|2166.87|2165.37|0
1616372100000|2021-03-22 00:15:00|2167.65|2166.15|2167.19|2165.69|2167.73|2166.23|2165.36|2163.86|0
1616372400000|2021-03-22 00:20:00|2167.17|2165.67|2166.26|2164.76|2167.17|2165.67|2165.74|2164.24|0
1616372700000|2021-03-22 00:25:00|2166.25|2164.75|2165.24|2163.74|2166.26|2164.76|2164.49|2162.99|0
1616373000000|2021-03-22 00:30:00|2165.23|2163.73|2164.4|2162.9|2165.23|2163.73|2164.4|2162.9|0
1616373300000|2021-03-22 00:35:00|2164.41|2162.91|2165.94|2164.44|2165.96|2164.46|2164.37|2162.87|0
1616373600000|2021-03-22 00:40:00|2165.93|2164.43|2165.18|2163.68|2165.96|2164.46|2164.93|2163.43|0
1616373900000|2021-03-22 00:45:00|2165.17|2163.67|2165.17|2163.67|2165.46|2163.96|2164.9|2163.4|0
1616374200000|2021-03-22 00:50:00|2165.18|2163.68|2165.93|2164.43|2165.94|2164.44|2164.91|2163.41|0
1616374500000|2021-03-22 00:55:00|2165.94|2164.44|2164.44|2162.94|2165.94|2164.44|2164.42|2162.92|0
1616374800000|2021-03-22 01:00:00|2164.42|2162.92|2164.5|2163|2164.97|2163.47|2163.91|2162.41|0
1616375100000|2021-03-22 01:05:00|2164.49|2162.99|2164.71|2163.21|2165.46|2163.96|2164.48|2162.98|0
1616375400000|2021-03-22 01:10:00|2164.72|2163.22|2162.89|2161.39|2164.95|2163.45|2162.85|2161.35|0
1616375700000|2021-03-22 01:15:00|2162.91|2161.41|2162.3|2160.8|2163.38|2161.88|2161.79|2160.29|0
1616376000000|2021-03-22 01:20:00|2162.29|2160.79|2161.8|2160.3|2162.33|2160.83|2161.76|2160.26|0
1616376300000|2021-03-22 01:25:00|2161.79|2160.29|2162.82|2161.32|2163.29|2161.79|2161.77|2160.27|0
1616376600000|2021-03-22 01:30:00|2162.81|2161.31|2162.9|2161.4|2163.38|2161.88|2162.81|2161.31|0
1616376900000|2021-03-22 01:35:00|2162.91|2161.41|2164.44|2162.94|2164.46|2162.96|2162.91|2161.41|0
1616377200000|2021-03-22 01:40:00|2164.45|2162.95|2164.99|2163.49|2164.99|2163.49|2164.43|2162.93|0
1616377500000|2021-03-22 01:45:00|2165|2163.5|2167.03|2165.53|2167.06|2165.56|2164.99|2163.49|0
1616377800000|2021-03-22 01:50:00|2167.04|2165.54|2166.59|2165.09|2167.08|2165.58|2166.08|2164.58|0
1616378100000|2021-03-22 01:55:00|2166.61|2165.11|2167.16|2165.66|2168.14|2166.64|2166.61|2165.11|0
1616378400000|2021-03-22 02:00:00|2167.17|2165.67|2165.68|2164.18|2167.64|2166.14|2165.68|2164.18|0
1616378700000|2021-03-22 02:05:00|2165.67|2164.17|2165.71|2164.21|2166.21|2164.71|2165.66|2164.16|0
1616379000000|2021-03-22 02:10:00|2165.72|2164.22|2166.16|2164.66|2166.21|2164.71|2165.68|2164.18|0
1616379300000|2021-03-22 02:15:00|2166.18|2164.68|2166.09|2164.59|2166.68|2165.18|2165.63|2164.13|0
1616379600000|2021-03-22 02:20:00|2166.1|2164.6|2166.11|2164.61|2166.13|2164.63|2165.62|2164.12|0
1616379900000|2021-03-22 02:25:00|2166.12|2164.62|2165.61|2164.11|2166.12|2164.62|2165.58|2164.08|0
1616380200000|2021-03-22 02:30:00|2165.62|2164.12|2165.15|2163.65|2166.15|2164.65|2165.06|2163.56|0
1616380500000|2021-03-22 02:35:00|2165.16|2163.66|2164.64|2163.14|2165.65|2164.15|2164.18|2162.68|0
1616380800000|2021-03-22 02:40:00|2164.65|2163.15|2163.13|2161.63|2164.68|2163.18|2163.09|2161.59|0
1616381100000|2021-03-22 02:45:00|2163.15|2161.65|2163.63|2162.13|2163.65|2162.15|2163.11|2161.61|0
1616381400000|2021-03-22 02:50:00|2163.65|2162.15|2164.67|2163.17|2164.69|2163.19|2163.63|2162.13|0
1616381700000|2021-03-22 02:55:00|2164.59|2163.09|2164.74|2163.24|2165.24|2163.74|2164.18|2162.68|0
1616382000000|2021-03-22 03:00:00|2164.73|2163.23|2164.12|2162.62|2164.75|2163.25|2164.09|2162.59|0
1616382300000|2021-03-22 03:05:00|2164.11|2162.61|2165.14|2163.64|2165.15|2163.65|2163.62|2162.12|0
1616382600000|2021-03-22 03:10:00|2165.15|2163.65|2164.68|2163.18|2165.17|2163.67|2164.65|2163.15|0
1616382900000|2021-03-22 03:15:00|2164.7|2163.2|2164.68|2163.18|2165.18|2163.68|2164.67|2163.17|0
1616383200000|2021-03-22 03:20:00|2164.69|2163.19|2164.67|2163.17|2164.71|2163.21|2164.18|2162.68|0
1616383500000|2021-03-22 03:25:00|2164.68|2163.18|2164.68|2163.18|2165.2|2163.7|2164.68|2163.18|0
1616383800000|2021-03-22 03:30:00|2164.69|2163.19|2164.18|2162.68|2165.2|2163.7|2164.17|2162.67|0
1616384100000|2021-03-22 03:35:00|2164.17|2162.67|2164.67|2163.17|2164.7|2163.2|2164.17|2162.67|0
1616384400000|2021-03-22 03:40:00|2164.68|2163.18|2164.7|2163.2|2164.74|2163.24|2164.67|2163.17|0
1616384700000|2021-03-22 03:45:00|2164.71|2163.21|2164.21|2162.71|2164.71|2163.21|2164.2|2162.7|0
1616385000000|2021-03-22 03:50:00|2164.2|2162.7|2163.68|2162.18|2164.67|2163.17|2163.67|2162.17|0
1616385300000|2021-03-22 03:55:00|2163.69|2162.19|2163.71|2162.21|2164.21|2162.71|2163.67|2162.17|0
1616385600000|2021-03-22 04:00:00|2163.73|2162.23|2163.7|2162.2|2164.23|2162.73|2163.7|2162.2|0
1616385900000|2021-03-22 04:05:00|2163.68|2162.18|2163.68|2162.18|2164.17|2162.67|2163.66|2162.16|0
1616386200000|2021-03-22 04:10:00|2163.69|2162.19|2164.71|2163.21|2164.71|2163.21|2163.69|2162.19|0
1616386500000|2021-03-22 04:15:00|2164.72|2163.22|2164.53|2163.03|2165.32|2163.82|2164.51|2163.01|0
1616386800000|2021-03-22 04:20:00|2164.55|2163.05|2166.05|2164.55|2166.55|2165.05|2164.55|2163.05|0
1616387100000|2021-03-22 04:25:00|2166.07|2164.57|2166.05|2164.55|2166.52|2165.02|2165.56|2164.06|0
1616387400000|2021-03-22 04:30:00|2165.98|2164.48|2165.59|2164.09|2166.09|2164.59|2165.58|2164.08|0
1616387700000|2021-03-22 04:35:00|2165.6|2164.1|2166.03|2164.53|2166.08|2164.58|2165.56|2164.06|0
1616388000000|2021-03-22 04:40:00|2165.96|2164.46|2165.06|2163.56|2166.03|2164.53|2165.04|2163.54|0
1616388300000|2021-03-22 04:45:00|2165.05|2163.55|2165|2163.5|2165.54|2164.04|2164.99|2163.49|0
1616388600000|2021-03-22 04:50:00|2164.99|2163.49|2164.94|2163.44|2165|2163.5|2164.44|2162.94|0
1616388900000|2021-03-22 04:55:00|2164.93|2163.43|2164.02|2162.52|2164.97|2163.47|2163.99|2162.49|0
1616389200000|2021-03-22 05:00:00|2164.01|2162.51|2164.93|2163.43|2164.93|2163.43|2163.99|2162.49|0
1616389500000|2021-03-22 05:05:00|2164.94|2163.44|2164.52|2163.02|2165.02|2163.52|2164.44|2162.94|0
1616389800000|2021-03-22 05:10:00|2164.53|2163.03|2164.97|2163.47|2164.99|2163.49|2164.45|2162.95|0
1616390100000|2021-03-22 05:15:00|2164.98|2163.48|2164.44|2162.94|2165|2163.5|2163.96|2162.46|0
1616390400000|2021-03-22 05:20:00|2164.45|2162.95|2164.42|2162.92|2164.46|2162.96|2164.39|2162.89|0
1616390700000|2021-03-22 05:25:00|2164.4|2162.9|2164.39|2162.89|2165.4|2163.9|2164.39|2162.89|0
1616391000000|2021-03-22 05:30:00|2164.38|2162.88|2165.37|2163.87|2165.39|2163.89|2163.83|2162.33|0
1616391300000|2021-03-22 05:35:00|2165.39|2163.89|2165.43|2163.93|2165.9|2164.4|2165.38|2163.88|0
1616391600000|2021-03-22 05:40:00|2165.42|2163.92|2164.93|2163.43|2165.9|2164.4|2164.91|2163.41|0
1616391900000|2021-03-22 05:45:00|2164.94|2163.44|2165.46|2163.96|2165.48|2163.98|2164.94|2163.44|0
1616392200000|2021-03-22 05:50:00|2165.44|2163.94|2165.44|2163.94|2165.94|2164.44|2164.96|2163.46|0
1616392500000|2021-03-22 05:55:00|2165.45|2163.95|2163.9|2162.4|2165.46|2163.96|2163.88|2162.38|0
1616392800000|2021-03-22 06:00:00|2164.04|2162.54|2164.38|2162.88|2164.4|2162.9|2163.85|2162.35|0
1616393100000|2021-03-22 06:05:00|2164.39|2162.89|2163.66|2162.16|2164.92|2163.42|2163.66|2162.16|0
1616393400000|2021-03-22 06:10:00|2163.59|2162.09|2163.38|2161.88|2163.91|2162.41|2162.88|2161.38|0
1616393700000|2021-03-22 06:15:00|2163.4|2161.9|2163.39|2161.89|2163.43|2161.93|2163.34|2161.84|0
1616394000000|2021-03-22 06:20:00|2163.38|2161.88|2164.41|2162.91|2164.41|2162.91|2163.36|2161.86|0
1616394300000|2021-03-22 06:25:00|2164.42|2162.92|2164.81|2163.31|2164.81|2163.31|2163.85|2162.35|0
1616394600000|2021-03-22 06:30:00|2164.74|2163.24|2163.35|2161.85|2164.74|2163.24|2163.11|2161.61|0
1616394900000|2021-03-22 06:35:00|2163.36|2161.86|2164.37|2162.87|2164.37|2162.87|2162.86|2161.36|0
1616395200000|2021-03-22 06:40:00|2164.36|2162.86|2163.38|2161.88|2164.38|2162.88|2163.36|2161.86|0
1616395500000|2021-03-22 06:45:00|2163.36|2161.86|2162.89|2161.39|2163.85|2162.35|2162.86|2161.36|0
1616395800000|2021-03-22 06:50:00|2162.9|2161.4|2163.83|2162.33|2164.3|2162.8|2162.9|2161.4|0
1616396100000|2021-03-22 06:55:00|2163.82|2162.32|2163.23|2161.73|2163.83|2162.33|2163.23|2161.73|0
1616396400000|2021-03-22 07:00:00|2163.09|2161.59|2161.61|2160.11|2163.2|2161.7|2161.12|2159.62|0
1616396700000|2021-03-22 07:05:00|2161.6|2160.1|2162.48|2160.98|2162.87|2161.37|2161.12|2159.62|0
1616397000000|2021-03-22 07:10:00|2162.49|2160.99|2161.5|2160|2162.51|2161.01|2161.5|2160|0
1616397300000|2021-03-22 07:15:00|2161.49|2159.99|2162.5|2161|2162.55|2161.05|2160.99|2159.49|0
1616397600000|2021-03-22 07:20:00|2162.51|2161.01|2163.02|2161.52|2163.52|2162.02|2162.04|2160.54|0
1616397900000|2021-03-22 07:25:00|2163.03|2161.53|2163.06|2161.56|2163.57|2162.07|2163.02|2161.52|0
1616398200000|2021-03-22 07:30:00|2163.07|2161.57|2160.43|2159.03|2164.43|2163.03|2160.3|2158.9|92
1616398500000|2021-03-22 07:35:00|2160.55|2159.15|2160.93|2159.53|2162.18|2160.78|2159.93|2158.53|22
1616398800000|2021-03-22 07:40:00|2160.68|2159.28|2160.55|2159.15|2160.68|2159.28|2160.43|2159.03|14
1616399100000|2021-03-22 07:45:00|2160.93|2159.53|2160.3|2158.9|2161.3|2159.9|2160.3|2158.9|4
1616399400000|2021-03-22 07:50:00|2160.55|2159.15|2160.68|2159.28|2161.68|2160.28|2160.55|2159.15|34
1616399700000|2021-03-22 07:55:00|2160.72|2159.22|2159.99|2158.49|2160.87|2159.37|2159.47|2157.97|0
1616400000000|2021-03-22 08:00:00|2160|2158.5|2156.48|2155.98|2161.35|2160.85|2151.6|2151.1|3645
1616400300000|2021-03-22 08:05:00|2156.35|2155.85|2160.48|2159.98|2161.1|2160.6|2156.23|2155.73|1736
1616400600000|2021-03-22 08:10:00|2160.35|2159.85|2165.23|2164.73|2166.23|2165.73|2159.98|2159.48|1760
1616400900000|2021-03-22 08:15:00|2165.1|2164.6|2167.1|2166.6|2168.48|2167.98|2163.73|2163.23|1076
1616401200000|2021-03-22 08:20:00|2166.98|2166.48|2167.73|2167.23|2168.35|2167.85|2166.1|2165.6|773
1616401500000|2021-03-22 08:25:00|2167.48|2166.98|2165.98|2165.48|2167.73|2167.23|2165.1|2164.6|901
1616401800000|2021-03-22 08:30:00|2165.85|2165.35|2167.48|2166.98|2167.85|2167.35|2165.6|2165.1|682
1616402100000|2021-03-22 08:35:00|2167.35|2166.85|2167.73|2167.23|2168.98|2168.48|2167.23|2166.73|791
1616402400000|2021-03-22 08:40:00|2167.39|2166.89|2169.89|2169.39|2170.89|2170.39|2166.14|2165.64|1000
1616402700000|2021-03-22 08:45:00|2170.39|2169.89|2171.14|2170.64|2172.39|2171.89|2170.14|2169.64|1075
1616403000000|2021-03-22 08:50:00|2171.01|2170.51|2171.01|2170.51|2171.89|2171.39|2169.14|2168.64|545
1616403300000|2021-03-22 08:55:00|2170.89|2170.39|2171.39|2170.89|2172.39|2171.89|2170.51|2170.01|527
1616403600000|2021-03-22 09:00:00|2171.26|2170.76|2170.64|2170.14|2172.64|2172.14|2170.39|2169.89|530
1616403900000|2021-03-22 09:05:00|2171.01|2170.51|2171.76|2171.26|2171.89|2171.39|2169.89|2169.39|443
1616404200000|2021-03-22 09:10:00|2171.89|2171.39|2169.89|2169.39|2172.39|2171.89|2169.76|2169.26|502
1616404500000|2021-03-22 09:15:00|2170.14|2169.64|2169.64|2169.14|2171.14|2170.64|2169.14|2168.64|518
1616404800000|2021-03-22 09:20:00|2169.51|2169.01|2170.89|2170.39|2171.14|2170.64|2168.64|2168.14|235
1616405100000|2021-03-22 09:25:00|2171.14|2170.64|2170.76|2170.26|2171.14|2170.64|2169.64|2169.14|353
1616405400000|2021-03-22 09:30:00|2170.89|2170.39|2169.39|2168.89|2170.89|2170.39|2169.14|2168.64|514
1616405700000|2021-03-22 09:35:00|2169.51|2169.01|2169.64|2169.14|2170.89|2170.39|2169.39|2168.89|345
1616406000000|2021-03-22 09:40:00|2169.76|2169.26|2172.14|2171.64|2172.14|2171.64|2169.64|2169.14|275
1616406300000|2021-03-22 09:45:00|2171.89|2171.39|2172.14|2171.64|2172.64|2172.14|2171.64|2171.14|276
1616406600000|2021-03-22 09:50:00|2172.26|2171.76|2170.89|2170.39|2172.89|2172.39|2170.64|2170.14|399
1616406900000|2021-03-22 09:55:00|2171.01|2170.51|2171.89|2171.39|2172.26|2171.76|2170.39|2169.89|265
1616407200000|2021-03-22 10:00:00|2172.14|2171.64|2172.39|2171.89|2172.64|2172.14|2171.39|2170.89|184
1616407500000|2021-03-22 10:05:00|2172.51|2172.01|2172.26|2171.76|2173.39|2172.89|2171.26|2170.76|414
1616407800000|2021-03-22 10:10:00|2172.39|2171.89|2173.39|2172.89|2174.14|2173.64|2172.14|2171.64|344
1616408100000|2021-03-22 10:15:00|2173.51|2173.01|2173.14|2172.64|2173.89|2173.39|2173.01|2172.51|106
1616408400000|2021-03-22 10:20:00|2173.26|2172.76|2173.39|2172.89|2173.64|2173.14|2172.51|2172.01|178
1616408700000|2021-03-22 10:25:00|2173.51|2173.01|2172.64|2172.14|2174.14|2173.64|2172.64|2172.14|386
1616409000000|2021-03-22 10:30:00|2172.51|2172.01|2172.14|2171.64|2172.89|2172.39|2171.89|2171.39|107
1616409300000|2021-03-22 10:35:00|2172.26|2171.76|2173.14|2172.64|2173.14|2172.64|2171.89|2171.39|165
1616409600000|2021-03-22 10:40:00|2172.89|2172.39|2173.26|2172.76|2173.64|2173.14|2172.64|2172.14|267
1616409900000|2021-03-22 10:45:00|2173.39|2172.89|2172.89|2172.39|2173.39|2172.89|2172.26|2171.76|116
1616410200000|2021-03-22 10:50:00|2173.01|2172.51|2172.89|2172.39|2173.89|2173.39|2172.89|2172.39|132
1616410500000|2021-03-22 10:55:00|2173.14|2172.64|2173.14|2172.64|2174.14|2173.64|2173.14|2172.64|190
1616410800000|2021-03-22 11:00:00|2173.01|2172.51|2173.89|2173.39|2174.14|2173.64|2172.64|2172.14|136
1616411100000|2021-03-22 11:05:00|2174.01|2173.51|2173.89|2173.39|2174.14|2173.64|2173.26|2172.76|184
1616411400000|2021-03-22 11:10:00|2174.01|2173.51|2174.89|2174.39|2175.14|2174.64|2173.14|2172.64|301
1616411700000|2021-03-22 11:15:00|2175.01|2174.51|2173.89|2173.39|2175.14|2174.64|2173.64|2173.14|178
1616412000000|2021-03-22 11:20:00|2173.76|2173.26|2173.51|2173.01|2173.89|2173.39|2173.14|2172.64|237
1616412300000|2021-03-22 11:25:00|2173.39|2172.89|2174.14|2173.64|2174.39|2173.89|2172.64|2172.14|299
1616412600000|2021-03-22 11:30:00|2174.26|2173.76|2173.39|2172.89|2174.26|2173.76|2173.39|2172.89|213
1616412900000|2021-03-22 11:35:00|2173.51|2173.01|2173.14|2172.64|2173.76|2173.26|2173.14|2172.64|81
1616413200000|2021-03-22 11:40:00|2173.01|2172.51|2171.76|2171.26|2173.14|2172.64|2171.64|2171.14|182
1616413500000|2021-03-22 11:45:00|2171.89|2171.39|2172.64|2172.14|2172.76|2172.26|2171.64|2171.14|201
1616413800000|2021-03-22 11:50:00|2172.51|2172.01|2171.89|2171.39|2172.64|2172.14|2171.51|2171.01|63
1616414100000|2021-03-22 11:55:00|2171.76|2171.26|2171.51|2171.01|2171.89|2171.39|2171.14|2170.64|175
1616414400000|2021-03-22 12:00:00|2171.64|2171.14|2170.64|2170.14|2171.89|2171.39|2169.89|2169.39|224
1616414700000|2021-03-22 12:05:00|2170.51|2170.01|2171.01|2170.51|2171.14|2170.64|2170.39|2169.89|468
1616415000000|2021-03-22 12:10:00|2170.89|2170.39|2170.64|2170.14|2171.14|2170.64|2170.26|2169.76|190
1616415300000|2021-03-22 12:15:00|2170.76|2170.26|2170.14|2169.64|2170.89|2170.39|2169.14|2168.64|350
1616415600000|2021-03-22 12:20:00|2170.26|2169.76|2171.64|2171.14|2171.64|2171.14|2170.14|2169.64|258
1616415900000|2021-03-22 12:25:00|2171.51|2171.01|2171.89|2171.39|2172.14|2171.64|2171.14|2170.64|211
1616416200000|2021-03-22 12:30:00|2171.76|2171.26|2171.64|2171.14|2171.89|2171.39|2171.14|2170.64|86
1616416500000|2021-03-22 12:35:00|2171.76|2171.26|2171.51|2171.01|2172.26|2171.76|2171.39|2170.89|263
1616416800000|2021-03-22 12:40:00|2171.56|2171.06|2171.94|2171.44|2171.94|2171.44|2170.94|2170.44|174
1616417100000|2021-03-22 12:45:00|2172.06|2171.56|2172.44|2171.94|2172.69|2172.19|2171.69|2171.19|100
1616417400000|2021-03-22 12:50:00|2172.56|2172.06|2172.69|2172.19|2172.69|2172.19|2171.94|2171.44|211
1616417700000|2021-03-22 12:55:00|2172.81|2172.31|2173.31|2172.81|2173.31|2172.81|2172.69|2172.19|226
1616418000000|2021-03-22 13:00:00|2173.44|2172.94|2174.44|2173.94|2174.44|2173.94|2173.19|2172.69|249
1616418300000|2021-03-22 13:05:00|2174.56|2174.06|2175.44|2174.94|2175.44|2174.94|2173.44|2172.94|339
1616418600000|2021-03-22 13:10:00|2175.31|2174.81|2175.31|2174.81|2176.19|2175.69|2175.06|2174.56|250
1616418900000|2021-03-22 13:15:00|2175.19|2174.69|2176.44|2175.94|2176.44|2175.94|2175.19|2174.69|210
1616419200000|2021-03-22 13:20:00|2176.19|2175.69|2175.94|2175.44|2176.69|2176.19|2175.44|2174.94|321
1616419500000|2021-03-22 13:25:00|2176.06|2175.56|2175.56|2175.06|2176.06|2175.56|2175.19|2174.69|267
1616419800000|2021-03-22 13:30:00|2175.44|2174.94|2175.19|2174.69|2176.19|2175.69|2174.69|2174.19|668
1616420100000|2021-03-22 13:35:00|2175.31|2174.81|2175.31|2174.81|2175.56|2175.06|2173.94|2173.44|1008
1616420400000|2021-03-22 13:40:00|2175.44|2174.94|2175.56|2175.06|2175.69|2175.19|2174.44|2173.94|372
1616420700000|2021-03-22 13:45:00|2175.69|2175.19|2177.69|2177.19|2177.94|2177.44|2175.19|2174.69|595
1616421000000|2021-03-22 13:50:00|2177.81|2177.31|2177.94|2177.44|2179.44|2178.94|2177.69|2177.19|663
1616421300000|2021-03-22 13:55:00|2178.19|2177.69|2176.69|2176.19|2178.19|2177.69|2176.44|2175.94|465
1616421600000|2021-03-22 14:00:00|2176.81|2176.31|2177.06|2176.56|2177.31|2176.81|2175.19|2174.69|698
1616421900000|2021-03-22 14:05:00|2177.19|2176.69|2176.94|2176.44|2178.31|2177.81|2176.69|2176.19|669
1616422200000|2021-03-22 14:10:00|2177.06|2176.56|2177.06|2176.56|2177.19|2176.69|2175.31|2174.81|426
1616422500000|2021-03-22 14:15:00|2177.19|2176.69|2177.94|2177.44|2178.69|2178.19|2175.94|2175.44|792
1616422800000|2021-03-22 14:20:00|2178.19|2177.69|2178.06|2177.56|2178.44|2177.94|2176.94|2176.44|685
1616423100000|2021-03-22 14:25:00|2178.19|2177.69|2178.19|2177.69|2178.44|2177.94|2177.44|2176.94|419
1616423400000|2021-03-22 14:30:00|2178.31|2177.81|2177.19|2176.69|2178.69|2178.19|2176.94|2176.44|456
1616423700000|2021-03-22 14:35:00|2176.94|2176.44|2177.19|2176.69|2177.19|2176.69|2176.44|2175.94|582
1616424000000|2021-03-22 14:40:00|2177.06|2176.56|2177.69|2177.19|2177.94|2177.44|2176.44|2175.94|310
1616424300000|2021-03-22 14:45:00|2177.94|2177.44|2177.94|2177.44|2179.06|2178.56|2177.81|2177.31|421
1616424600000|2021-03-22 14:50:00|2178.06|2177.56|2176.69|2176.19|2178.19|2177.69|2176.69|2176.19|386
1616424900000|2021-03-22 14:55:00|2176.56|2176.06|2175.94|2175.44|2176.69|2176.19|2175.19|2174.69|612
1616425200000|2021-03-22 15:00:00|2176.06|2175.56|2176.19|2175.69|2176.94|2176.44|2175.69|2175.19|589
1616425500000|2021-03-22 15:05:00|2176.06|2175.56|2176.69|2176.19|2177.69|2177.19|2175.94|2175.44|666
1616425800000|2021-03-22 15:10:00|2176.33|2175.83|2174.33|2173.83|2176.33|2175.83|2173.83|2173.33|969
1616426100000|2021-03-22 15:15:00|2174.08|2173.58|2174.58|2174.08|2175.08|2174.58|2173.58|2173.08|418
1616426400000|2021-03-22 15:20:00|2174.7|2174.2|2174.83|2174.33|2175.83|2175.33|2174.58|2174.08|414
1616426700000|2021-03-22 15:25:00|2174.7|2174.2|2174.33|2173.83|2175.2|2174.7|2173.83|2173.33|398
1616427000000|2021-03-22 15:30:00|2174.2|2173.7|2175.58|2175.08|2175.7|2175.2|2173.83|2173.33|492
1616427300000|2021-03-22 15:35:00|2175.7|2175.2|2175.33|2174.83|2176.08|2175.58|2175.33|2174.83|302
1616427600000|2021-03-22 15:40:00|2175.58|2175.08|2176.95|2176.45|2177.33|2176.83|2175.33|2174.83|403
1616427900000|2021-03-22 15:45:00|2177.08|2176.58|2176.7|2176.2|2177.08|2176.58|2176.08|2175.58|348
1616428200000|2021-03-22 15:50:00|2176.83|2176.33|2175.95|2175.45|2177.08|2176.58|2175.58|2175.08|313
1616428500000|2021-03-22 15:55:00|2175.83|2175.33|2175.2|2174.7|2176.08|2175.58|2174.83|2174.33|438
1616428800000|2021-03-22 16:00:00|2175.08|2174.58|2173.83|2173.33|2175.33|2174.83|2173.83|2173.33|583
1616429100000|2021-03-22 16:05:00|2173.95|2173.45|2173.83|2173.33|2174.2|2173.7|2173.83|2173.33|607
1616429400000|2021-03-22 16:10:00|2174.08|2173.58|2174.33|2173.83|2174.33|2173.83|2173.58|2173.08|498
1616429700000|2021-03-22 16:15:00|2174.2|2173.7|2174.08|2173.58|2174.58|2174.08|2173.83|2173.33|635
1616430000000|2021-03-22 16:20:00|2174.2|2173.7|2175.81|2174.31|2175.81|2175.08|2173.95|2173.45|2433
1616430300000|2021-03-22 16:25:00|2175.83|2174.33|2179.26|2177.76|2179.27|2177.77|2175.81|2174.31|1635
1616430600000|2021-03-22 16:30:00|2179.12|2177.62|2178.4|2177|2179.78|2178.38|2177.65|2176.25|490
1616430900000|2021-03-22 16:35:00|2178.28|2176.88|2178.03|2176.63|2178.53|2177.13|2177.53|2176.13|3108
1616431200000|2021-03-22 16:40:00|2177.9|2176.5|2178.15|2176.75|2178.15|2176.75|2177.53|2176.13|69
1616431500000|2021-03-22 16:45:00|||||||||1
1616431800000|2021-03-22 16:50:00|2178.28|2176.88|2178.28|2176.88|2178.28|2176.88|2178.28|2176.88|0
1616432100000|2021-03-22 16:55:00|2178.15|2176.75|2178.45|2176.95|2178.53|2177.13|2178.03|2176.63|15
1616432400000|2021-03-22 17:00:00|2178.46|2176.96|2177.35|2175.85|2178.46|2176.96|2177.33|2175.83|0
1616432700000|2021-03-22 17:05:00|2177.33|2175.83|2177.35|2175.85|2177.84|2176.34|2177.32|2175.82|0
1616433000000|2021-03-22 17:10:00|2177.36|2175.86|2177.83|2176.33|2177.84|2176.34|2176.82|2175.32|0
1616433300000|2021-03-22 17:15:00|2177.84|2176.34|2177.9|2176.4|2178.36|2176.86|2177.82|2176.32|0
1616433600000|2021-03-22 17:20:00|2178.05|2176.55|2179.15|2177.65|2179.17|2177.67|2178.05|2176.55|0
1616433900000|2021-03-22 17:25:00|2179.14|2177.64|2179.05|2177.55|2179.15|2177.65|2178.1|2176.6|0
1616434200000|2021-03-22 17:30:00|2179.06|2177.56|2178.72|2177.22|2179.64|2178.14|2178.7|2177.2|0
1616434500000|2021-03-22 17:35:00|2178.71|2177.21|2178.03|2176.53|2178.72|2177.22|2177.99|2176.49|0
1616434800000|2021-03-22 17:40:00|2178.04|2176.54|2178.04|2176.54|2178.53|2177.03|2178|2176.5|0
1616435100000|2021-03-22 17:45:00|2178.06|2176.56|2178.99|2177.49|2179.01|2177.51|2178.03|2176.53|0
1616435400000|2021-03-22 17:50:00|2179.01|2177.51|2178.98|2177.48|2179.47|2177.97|2178.98|2177.48|0
1616435700000|2021-03-22 17:55:00|2178.99|2177.49|2178.98|2177.48|2178.99|2177.49|2178.48|2176.98|0
1616436000000|2021-03-22 18:00:00|2178.97|2177.47|2179.27|2177.77|2179.36|2177.86|2178.85|2177.35|0
1616436300000|2021-03-22 18:05:00|2179.26|2177.76|2179.82|2178.32|2179.83|2178.33|2179.26|2177.76|0
1616436600000|2021-03-22 18:10:00|2179.8|2178.3|2179.3|2177.8|2179.85|2178.35|2179.29|2177.79|0
1616436900000|2021-03-22 18:15:00|2179.31|2177.81|2178.87|2177.37|2179.37|2177.87|2178.86|2177.36|0
1616437200000|2021-03-22 18:20:00|2178.86|2177.36|2178.46|2176.96|2179.34|2177.84|2178.28|2176.78|0
1616437500000|2021-03-22 18:25:00|2178.45|2176.95|2178.56|2177.06|2178.59|2177.09|2177.99|2176.49|0
1616437800000|2021-03-22 18:30:00|2178.58|2177.08|2180.09|2178.59|2180.61|2179.11|2178.58|2177.08|0
1616438100000|2021-03-22 18:35:00|2180.08|2178.58|2180.21|2178.71|2180.71|2179.21|2180.05|2178.55|0
1616438400000|2021-03-22 18:40:00|2180.2|2178.7|2179.67|2178.17|2180.22|2178.72|2179.64|2178.14|0
1616438700000|2021-03-22 18:45:00|2179.66|2178.16|2179.42|2177.92|2179.7|2178.2|2179.03|2177.53|0
1616439000000|2021-03-22 18:50:00|2179.41|2177.91|2179.34|2177.84|2179.9|2178.4|2179.3|2177.8|0
1616439300000|2021-03-22 18:55:00|2179.32|2177.82|2179.27|2177.77|2179.86|2178.36|2179.25|2177.75|0
1616439600000|2021-03-22 19:00:00|2179.28|2177.78|2179.83|2178.33|2180.35|2178.85|2179.25|2177.75|0
1616439900000|2021-03-22 19:05:00|2179.81|2178.31|2180.17|2178.67|2180.2|2178.7|2179.67|2178.17|0
1616440200000|2021-03-22 19:10:00|2180.18|2178.68|2179.7|2178.2|2180.28|2178.78|2179.61|2178.11|0
1616440500000|2021-03-22 19:15:00|2179.69|2178.19|2178.14|2176.64|2179.7|2178.2|2178.13|2176.63|0
1616440800000|2021-03-22 19:20:00|2178.15|2176.65|2177.67|2176.17|2178.24|2176.74|2177.61|2176.11|0
1616441100000|2021-03-22 19:25:00|2177.68|2176.18|2177.08|2175.58|2177.68|2176.18|2177.06|2175.56|0
1616441400000|2021-03-22 19:30:00|2177.06|2175.56|2176.41|2174.91|2178.08|2176.58|2176.37|2174.87|0
1616441700000|2021-03-22 19:35:00|2176.4|2174.9|2176|2174.5|2176.53|2175.03|2175.82|2174.32|0
1616442000000|2021-03-22 19:40:00|2175.99|2174.49|2175.6|2174.1|2176.06|2174.56|2174.93|2173.43|0
1616442300000|2021-03-22 19:45:00|2175.61|2174.11|2174.12|2172.62|2175.61|2174.11|2174.1|2172.6|0
1616442600000|2021-03-22 19:50:00|2174.14|2172.64|2174.99|2173.49|2175.11|2173.61|2173.82|2172.32|0
1616442900000|2021-03-22 19:55:00|2174.97|2173.47|2174.93|2173.43|2175.07|2173.57|2174.4|2172.9|0
1616443200000|2021-03-22 20:00:00|2174.91|2173.41|2175.57|2174.07|2176.06|2174.56|2174.91|2173.41|0
1616443500000|2021-03-22 20:05:00|2175.56|2174.06|2175.59|2174.09|2175.59|2174.09|2175.53|2174.03|0
1616443800000|2021-03-22 20:10:00|2175.61|2174.11|2175.6|2174.1|2175.62|2174.12|2175.58|2174.08|0
1616444100000|2021-03-22 20:15:00|2175.53|2174.03|2175.53|2174.03|2175.53|2174.03|2175.53|2174.03|0
1616444700000|2021-03-22 20:25:00|2175.51|2174.01|2175.48|2173.98|2175.51|2174.01|2175.48|2173.98|0
1616445000000|2021-03-22 20:30:00|2175.45|2173.95|2175.45|2173.95|2175.47|2173.97|2175.4|2173.9|0
1616445300000|2021-03-22 20:35:00|2175.43|2173.93|2175.95|2174.45|2175.96|2174.46|2175.43|2173.93|0
1616445600000|2021-03-22 20:40:00|2175.93|2174.43|2175.99|2174.49|2176.42|2174.92|2175.93|2174.43|0
1616445900000|2021-03-22 20:45:00|2176.01|2174.51|2175.91|2174.41|2176.47|2174.97|2175.91|2174.41|0
1616446200000|2021-03-22 20:50:00|2175.93|2174.43|2175.94|2174.44|2176.42|2174.92|2175.9|2174.4|0
1616446500000|2021-03-22 20:55:00|2175.93|2174.43|2175.58|2174.08|2176.43|2174.93|2175.49|2173.99|0
1616446800000|2021-03-22 21:00:00|2176.05|2174.55|2175.64|2174.14|2176.05|2174.55|2175.64|2174.14|0
1616447100000|2021-03-22 21:05:00|2175.6|2174.1|2175.43|2173.93|2175.6|2174.1|2175.35|2173.85|0
1616447400000|2021-03-22 21:10:00|2175.47|2173.97|2175.43|2173.93|2175.56|2174.06|2175.43|2173.93|0
1616447700000|2021-03-22 21:15:00|2175.47|2173.97|2175.56|2174.06|2175.56|2174.06|2175.47|2173.97|0
1616448000000|2021-03-22 21:20:00|2175.6|2174.1|2175.55|2174.05|2175.6|2174.1|2175.46|2173.96|0
1616448300000|2021-03-22 21:25:00|2175.46|2173.96|2175.27|2173.77|2175.46|2173.96|2175.14|2173.64|0
1616448600000|2021-03-22 21:30:00|2175.23|2173.73|2175.19|2173.69|2175.23|2173.73|2175.19|2173.69|0
1616448900000|2021-03-22 21:35:00|2175.15|2173.65|2175.15|2173.65|2175.19|2173.69|2175.15|2173.65|0
1616449200000|2021-03-22 21:40:00|2175.1|2173.6|2174.98|2173.48|2175.1|2173.6|2174.98|2173.48|0
1616449500000|2021-03-22 21:45:00|2174.94|2173.44|2175.06|2173.56|2175.06|2173.56|2174.94|2173.44|0
1616449800000|2021-03-22 21:50:00|2175.1|2173.6|2175.06|2173.56|2175.1|2173.6|2174.98|2173.48|0
1616450100000|2021-03-22 21:55:00|2175.1|2173.6|2175.05|2173.55|2175.18|2173.68|2174.88|2173.38|0
1616450400000|2021-03-22 22:00:00|2175.07|2173.57|2175.81|2174.31|2176.23|2174.73|2175.07|2173.57|0
1616450700000|2021-03-22 22:05:00|2175.8|2174.3|2175.46|2173.96|2175.81|2174.31|2175.15|2173.65|0
1616451000000|2021-03-22 22:10:00|2175.48|2173.98|2175.75|2174.25|2175.76|2174.26|2175.41|2173.91|0
1616451300000|2021-03-22 22:15:00|2175.71|2174.21|2175.96|2174.46|2176.13|2174.63|2175.71|2174.21|0
1616451600000|2021-03-22 22:20:00|2175.97|2174.47|2176.07|2174.57|2176.32|2174.82|2175.96|2174.46|0
1616451900000|2021-03-22 22:25:00|2176.09|2174.59|2175.65|2174.15|2176.17|2174.67|2175.65|2174.15|0
1616452200000|2021-03-22 22:30:00|2175.64|2174.14|2175.86|2174.36|2175.96|2174.46|2175.5|2174|0
1616452500000|2021-03-22 22:35:00|2175.88|2174.38|2174.84|2173.34|2176.07|2174.57|2174.63|2173.13|0
1616452800000|2021-03-22 22:40:00|2174.83|2173.33|2174.99|2173.49|2175.09|2173.59|2174.42|2172.92|0
1616453100000|2021-03-22 22:45:00|2175.01|2173.51|2174.99|2173.49|2175.25|2173.75|2174.84|2173.34|0
1616453400000|2021-03-22 22:50:00|2175.01|2173.51|2175.19|2173.69|2175.65|2174.15|2174.93|2173.43|0
1616453700000|2021-03-22 22:55:00|2175.18|2173.68|2175.3|2173.8|2175.3|2173.8|2175.09|2173.59|0
1616454000000|2021-03-22 23:00:00|2175.26|2173.76|2175.4|2173.9|2175.5|2174|2174.84|2173.34|0
1616454300000|2021-03-22 23:05:00|2175.39|2173.89|2175.09|2173.59|2175.45|2173.95|2175.09|2173.59|0
1616454600000|2021-03-22 23:10:00|2175.08|2173.58|2175.19|2173.69|2175.19|2173.69|2174.99|2173.49|0
1616454900000|2021-03-22 23:15:00|2175.18|2173.68|2175.98|2174.48|2175.98|2174.48|2174.99|2173.49|0
1616455200000|2021-03-22 23:20:00|2176.07|2174.57|2175.5|2174|2176.07|2174.57|2175.5|2174|0
1616455500000|2021-03-22 23:25:00|2175.49|2173.99|2175.5|2174|2175.65|2174.15|2175.3|2173.8|0
1616455800000|2021-03-22 23:30:00|2175.51|2174.01|2175.65|2174.15|2176.07|2174.57|2175.4|2173.9|0
1616456100000|2021-03-22 23:35:00|2175.69|2174.19|2176.17|2174.67|2176.42|2174.92|2175.69|2174.19|0
1616456400000|2021-03-22 23:40:00|2176.18|2174.68|2176.32|2174.82|2176.32|2174.82|2175.96|2174.46|0
1616456700000|2021-03-22 23:45:00|2176.33|2174.83|2176.42|2174.92|2176.73|2175.23|2176.22|2174.72|0
1616457000000|2021-03-22 23:50:00|2176.43|2174.93|2176.42|2174.92|2176.52|2175.02|2176.07|2174.57|0
1616457300000|2021-03-22 23:55:00|2176.41|2174.91|2176.76|2175.26|2177.01|2175.51|2176.37|2174.87|0
1616457600000|2021-03-23 00:00:00|2176.82|2175.32|2177.46|2175.96|2177.54|2176.04|2176.66|2175.16|0
1616457900000|2021-03-23 00:05:00|2177.54|2176.04|2177.44|2175.94|2177.64|2176.14|2177.29|2175.79|0
1616458200000|2021-03-23 00:10:00|2177.42|2175.92|2178.63|2177.13|2178.77|2177.27|2177.29|2175.79|0
1616458500000|2021-03-23 00:15:00|2178.61|2177.11|2178.29|2176.79|2178.81|2177.31|2177.47|2175.97|0
1616458800000|2021-03-23 00:20:00|2178.28|2176.78|2177.19|2175.69|2178.41|2176.91|2176.94|2175.44|0
1616459100000|2021-03-23 00:25:00|2177.12|2175.62|2176.91|2175.41|2177.19|2175.69|2176.43|2174.93|0
1616459400000|2021-03-23 00:30:00|2176.77|2175.27|2176.84|2175.34|2177.42|2175.92|2176.37|2174.87|0
1616459700000|2021-03-23 00:35:00|2176.83|2175.33|2176.35|2174.85|2177.36|2175.86|2176.32|2174.82|0
1616460000000|2021-03-23 00:40:00|2176.42|2174.92|2176.84|2175.34|2176.87|2175.37|2176.32|2174.82|0
1616460300000|2021-03-23 00:45:00|2176.86|2175.36|2174.87|2173.37|2176.86|2175.36|2174.84|2173.34|0
1616460600000|2021-03-23 00:50:00|2174.94|2173.44|2174.9|2173.4|2175.39|2173.89|2174.38|2172.88|0
1616460900000|2021-03-23 00:55:00|2174.89|2173.39|2175.64|2174.14|2175.65|2174.15|2174.87|2173.37|0
1616461200000|2021-03-23 01:00:00|2175.56|2174.06|2175.88|2174.38|2175.91|2174.41|2175.35|2173.85|0
1616461500000|2021-03-23 01:05:00|2175.89|2174.39|2176.17|2174.67|2176.93|2175.43|2175.88|2174.38|0
1616461800000|2021-03-23 01:10:00|2176.15|2174.65|2175.36|2173.86|2176.43|2174.93|2175.33|2173.83|0
1616462100000|2021-03-23 01:15:00|2175.38|2173.88|2175.86|2174.36|2175.89|2174.39|2175.36|2173.86|0
1616462400000|2021-03-23 01:20:00|2175.88|2174.38|2175.35|2173.85|2175.91|2174.41|2175.09|2173.59|0
1616462700000|2021-03-23 01:25:00|2175.36|2173.86|2176.34|2174.84|2176.38|2174.88|2175.33|2173.83|0
1616463000000|2021-03-23 01:30:00|2176.32|2174.82|2174.79|2173.29|2176.35|2174.85|2174.79|2173.29|0
1616463300000|2021-03-23 01:35:00|2174.71|2173.21|2175.3|2173.8|2175.82|2174.32|2174.56|2173.06|0
1616463600000|2021-03-23 01:40:00|2175.29|2173.79|2175.83|2174.33|2175.85|2174.35|2174.79|2173.29|0
1616463900000|2021-03-23 01:45:00|2175.82|2174.32|2175.81|2174.31|2175.85|2174.35|2175.78|2174.28|0
1616464200000|2021-03-23 01:50:00|2175.8|2174.3|2175.82|2174.32|2175.85|2174.35|2174.8|2173.3|0
1616464500000|2021-03-23 01:55:00|2175.84|2174.34|2175.31|2173.81|2176.34|2174.84|2175.27|2173.77|0
1616464800000|2021-03-23 02:00:00|2175.3|2173.8|2174.84|2173.34|2175.34|2173.84|2174.51|2173.01|0
1616465100000|2021-03-23 02:05:00|2174.85|2173.35|2174.8|2173.3|2175.33|2173.83|2174.31|2172.81|0
1616465400000|2021-03-23 02:10:00|2174.79|2173.29|2174.29|2172.79|2174.84|2173.34|2174.28|2172.78|0
1616465700000|2021-03-23 02:15:00|2174.28|2172.78|2173.8|2172.3|2174.78|2173.28|2173.76|2172.26|0
1616466000000|2021-03-23 02:20:00|2173.79|2172.29|2173.28|2171.78|2173.83|2172.33|2173.28|2171.78|0
1616466300000|2021-03-23 02:25:00|2173.27|2171.77|2173.3|2171.8|2173.77|2172.27|2173.24|2171.74|0
1616466600000|2021-03-23 02:30:00|2173.28|2171.78|2172.68|2171.18|2173.28|2171.78|2172.64|2171.14|0
1616466900000|2021-03-23 02:35:00|2172.66|2171.16|2173.17|2171.67|2173.17|2171.67|2172.66|2171.16|0
1616467200000|2021-03-23 02:40:00|2173.16|2171.66|2173.14|2171.64|2173.18|2171.68|2172.66|2171.16|0
1616467500000|2021-03-23 02:45:00|2173.13|2171.63|2173.12|2171.62|2173.17|2171.67|2172.65|2171.15|0
1616467800000|2021-03-23 02:50:00|2173.11|2171.61|2173.13|2171.63|2173.15|2171.65|2172.62|2171.12|0
1616468100000|2021-03-23 02:55:00|2173.12|2171.62|2173.13|2171.63|2173.18|2171.68|2173.12|2171.62|0
1616468400000|2021-03-23 03:00:00|2173.12|2171.62|2172.66|2171.16|2173.13|2171.63|2172.62|2171.12|0
1616468700000|2021-03-23 03:05:00|2172.64|2171.14|2172.6|2171.1|2173.12|2171.62|2172.57|2171.07|0
1616469000000|2021-03-23 03:10:00|2172.59|2171.09|2172.57|2171.07|2172.62|2171.12|2172.57|2171.07|0
1616469300000|2021-03-23 03:15:00|2172.56|2171.06|2172.1|2170.6|2172.56|2171.06|2171.81|2170.31|0
1616469600000|2021-03-23 03:20:00|2172.11|2170.61|2172.11|2170.61|2172.14|2170.64|2171.6|2170.1|0
1616469900000|2021-03-23 03:25:00|2172.1|2170.6|2172.67|2171.17|2172.92|2171.42|2171.88|2170.38|0
1616470200000|2021-03-23 03:30:00|2172.66|2171.16|2172.16|2170.66|2172.67|2171.17|2171.7|2170.2|0
1616470500000|2021-03-23 03:35:00|2172.09|2170.59|2172.19|2170.69|2172.66|2171.16|2171.67|2170.17|0
1616470800000|2021-03-23 03:40:00|2172.17|2170.67|2171.7|2170.2|2172.22|2170.72|2171.7|2170.2|0
1616471100000|2021-03-23 03:45:00|2171.68|2170.18|2171.94|2170.44|2172.2|2170.7|2171.68|2170.18|0
1616471400000|2021-03-23 03:50:00|2171.95|2170.45|2172.19|2170.69|2172.2|2170.7|2171.65|2170.15|0
1616471700000|2021-03-23 03:55:00|2172.18|2170.68|2172.16|2170.66|2172.19|2170.69|2171.93|2170.43|0
1616472000000|2021-03-23 04:00:00|2172.17|2170.67|2172.22|2170.72|2172.22|2170.72|2172.14|2170.64|0
1616472300000|2021-03-23 04:05:00|2172.23|2170.73|2172.69|2171.19|2172.73|2171.23|2172.22|2170.72|0
1616472600000|2021-03-23 04:10:00|2172.68|2171.18|2172.22|2170.72|2172.68|2171.18|2172.17|2170.67|0
1616472900000|2021-03-23 04:15:00|2172.2|2170.7|2172.14|2170.64|2172.64|2171.14|2171.88|2170.38|0
1616473200000|2021-03-23 04:20:00|2172.13|2170.63|2171.85|2170.35|2172.6|2171.1|2171.85|2170.35|0
1616473500000|2021-03-23 04:25:00|2171.86|2170.36|2171.84|2170.34|2172.13|2170.63|2171.59|2170.09|0
1616473800000|2021-03-23 04:30:00|2171.77|2170.27|2171.12|2169.62|2171.77|2170.27|2171.09|2169.59|0
1616474100000|2021-03-23 04:35:00|2171.11|2169.61|2171.11|2169.61|2171.12|2169.62|2170.63|2169.13|0
1616474400000|2021-03-23 04:40:00|2171.09|2169.59|2171.09|2169.59|2171.12|2169.62|2170.62|2169.12|0
1616474700000|2021-03-23 04:45:00|2171.08|2169.58|2170.57|2169.07|2171.09|2169.59|2170.08|2168.58|0
1616475000000|2021-03-23 04:50:00|2170.58|2169.08|2170.08|2168.58|2170.58|2169.08|2169.17|2167.67|0
1616475300000|2021-03-23 04:55:00|2170.09|2168.59|2170.06|2168.56|2170.1|2168.6|2169.61|2168.11|0
1616475600000|2021-03-23 05:00:00|2169.91|2168.41|2170.19|2168.69|2170.22|2168.72|2169.02|2167.52|0
1616475900000|2021-03-23 05:05:00|2170.18|2168.68|2171.2|2169.7|2171.66|2170.16|2169.7|2168.2|0
1616476200000|2021-03-23 05:10:00|2171.18|2169.68|2171.66|2170.16|2172.15|2170.65|2171.18|2169.68|0
1616476500000|2021-03-23 05:15:00|2171.65|2170.15|2172.22|2170.72|2172.23|2170.73|2171.63|2170.13|0
1616476800000|2021-03-23 05:20:00|2172.23|2170.73|2172.12|2170.62|2172.7|2171.2|2172.12|2170.62|0
1616477100000|2021-03-23 05:25:00|2172.13|2170.63|2171.12|2169.62|2172.14|2170.64|2171.12|2169.62|0
1616477400000|2021-03-23 05:30:00|2171.1|2169.6|2170.69|2169.19|2171.16|2169.66|2170.4|2168.9|0
1616477700000|2021-03-23 05:35:00|2170.67|2169.17|2169.6|2168.1|2170.7|2169.2|2169.57|2168.07|0
1616478000000|2021-03-23 05:40:00|2169.58|2168.08|2169.7|2168.2|2170.18|2168.68|2169.58|2168.08|0
1616478300000|2021-03-23 05:45:00|2169.69|2168.19|2169.75|2168.25|2169.75|2168.25|2169.2|2167.7|0
1616478600000|2021-03-23 05:50:00|2169.74|2168.24|2169.31|2167.81|2169.76|2168.26|2169.26|2167.76|0
1616478900000|2021-03-23 05:55:00|2169.29|2167.79|2169.15|2167.65|2169.74|2168.24|2169.01|2167.51|0
1616479200000|2021-03-23 06:00:00|2168.99|2167.49|2167.3|2165.8|2169.25|2167.75|2167.24|2165.74|0
1616479500000|2021-03-23 06:05:00|2167.31|2165.81|2166.39|2164.89|2167.77|2166.27|2166.36|2164.86|0
1616479800000|2021-03-23 06:10:00|2166.46|2164.96|2167.46|2165.96|2167.71|2166.21|2166.44|2164.94|0
1616480100000|2021-03-23 06:15:00|2167.47|2165.97|2167.95|2166.45|2167.95|2166.45|2167.46|2165.96|0
1616480400000|2021-03-23 06:20:00|2167.97|2166.47|2168.05|2166.55|2168.54|2167.04|2167.81|2166.31|0
1616480700000|2021-03-23 06:25:00|2168.07|2166.57|2169.77|2168.27|2169.79|2168.29|2168.06|2166.56|0
1616481000000|2021-03-23 06:30:00|2169.76|2168.26|2169.31|2167.81|2169.8|2168.3|2169.28|2167.78|0
1616481300000|2021-03-23 06:35:00|2169.29|2167.79|2169.81|2168.31|2169.81|2168.31|2169.28|2167.78|0
1616481600000|2021-03-23 06:40:00|2169.82|2168.32|2168.98|2167.48|2170.25|2168.75|2168.96|2167.46|0
1616481900000|2021-03-23 06:45:00|2168.97|2167.47|2168.4|2166.9|2168.97|2167.47|2168.4|2166.9|0
1616482200000|2021-03-23 06:50:00|2168.25|2166.75|2168.56|2167.06|2169.02|2167.52|2167.45|2165.95|0
1616482500000|2021-03-23 06:55:00|2168.55|2167.05|2168.63|2167.13|2169.12|2167.62|2168.53|2167.03|0
1616482800000|2021-03-23 07:00:00|2168.62|2167.12|2169.57|2168.07|2169.74|2168.24|2168.14|2166.64|0
1616483100000|2021-03-23 07:05:00|2169.58|2168.08|2168.47|2166.97|2169.61|2168.11|2168.03|2166.53|0
1616483400000|2021-03-23 07:10:00|2168.4|2166.9|2168.51|2167.01|2168.55|2167.05|2167.97|2166.47|0
1616483700000|2021-03-23 07:15:00|2168.52|2167.02|2169.06|2167.56|2169.56|2168.06|2168.04|2166.54|0
1616484000000|2021-03-23 07:20:00|2169.05|2167.55|2169.73|2168.23|2169.74|2168.24|2168.56|2167.06|0
1616484300000|2021-03-23 07:25:00|2169.72|2168.22|2168.83|2167.33|2169.79|2168.29|2168.71|2167.21|0
1616484600000|2021-03-23 07:30:00|2168.81|2167.31|2167.03|2165.63|2168.83|2167.33|2166.65|2165.25|104
1616484900000|2021-03-23 07:35:00|2167.15|2165.75|2166.9|2165.5|2167.53|2166.13|2166.15|2164.75|32
1616485200000|2021-03-23 07:40:00|2167.03|2165.63|2167.65|2166.25|2167.65|2166.25|2166.65|2165.25|5
1616485500000|2021-03-23 07:45:00|2167.78|2166.38|2167.28|2165.88|2167.9|2166.5|2166.28|2164.88|7
1616485800000|2021-03-23 07:50:00|2167.4|2166|2163.65|2162.25|2167.4|2166|2163.65|2162.25|20
1616486100000|2021-03-23 07:55:00|2164.34|2162.84|2167.07|2165.57|2167.14|2165.64|2164.34|2162.84|0
1616486400000|2021-03-23 08:00:00|2166.91|2165.41|2157.08|2156.58|2167.14|2165.64|2155.08|2154.58|4059
1616486700000|2021-03-23 08:05:00|2157.2|2156.7|2154.58|2154.08|2157.33|2156.83|2150.58|2150.08|2812
1616487000000|2021-03-23 08:10:00|2154.45|2153.95|2157.08|2156.58|2157.83|2157.33|2154.2|2153.7|1499
1616487300000|2021-03-23 08:15:00|2157.33|2156.83|2156.83|2156.33|2159.45|2158.95|2155.58|2155.08|1637
1616487600000|2021-03-23 08:20:00|2156.95|2156.45|2158.33|2157.83|2159.83|2159.33|2156.33|2155.83|847
1616487900000|2021-03-23 08:25:00|2158.2|2157.7|2160.08|2159.58|2161.33|2160.83|2158.08|2157.58|848
1616488200000|2021-03-23 08:30:00|2159.58|2159.08|2156.95|2156.45|2160.33|2159.83|2156.33|2155.83|954
1616488500000|2021-03-23 08:35:00|2157.08|2156.58|2159.7|2159.2|2160.83|2160.33|2156.7|2156.2|739
1616488800000|2021-03-23 08:40:00|2159.84|2159.34|2160.72|2160.22|2162.09|2161.59|2159.84|2159.34|711
1616489100000|2021-03-23 08:45:00|2160.59|2160.09|2156.59|2156.09|2160.72|2160.22|2156.47|2155.97|719
1616489400000|2021-03-23 08:50:00|2156.72|2156.22|2158.22|2157.72|2158.22|2157.72|2156.47|2155.97|611
1616489700000|2021-03-23 08:55:00|2158.34|2157.84|2159.97|2159.47|2160.47|2159.97|2157.22|2156.72|734
1616490000000|2021-03-23 09:00:00|2159.84|2159.34|2159.72|2159.22|2160.22|2159.72|2157.97|2157.47|522
1616490300000|2021-03-23 09:05:00|2159.84|2159.34|2158.97|2158.47|2160.09|2159.59|2158.47|2157.97|278
1616490600000|2021-03-23 09:10:00|2159.09|2158.59|2158.22|2157.72|2159.72|2159.22|2157.72|2157.22|384
1616490900000|2021-03-23 09:15:00|2158.34|2157.84|2157.34|2156.84|2158.84|2158.34|2157.22|2156.72|443
1616491200000|2021-03-23 09:20:00|2157.47|2156.97|2156.97|2156.47|2158.22|2157.72|2156.47|2155.97|530
1616491500000|2021-03-23 09:25:00|2157.09|2156.59|2154.97|2154.47|2157.22|2156.72|2154.97|2154.47|300
1616491800000|2021-03-23 09:30:00|2154.84|2154.34|2154.47|2153.97|2155.72|2155.22|2153.72|2153.22|567
1616492100000|2021-03-23 09:35:00|2154.22|2153.72|2153.47|2152.97|2154.72|2154.22|2153.22|2152.72|560
1616492400000|2021-03-23 09:40:00|2153.59|2153.09|2155.72|2155.22|2156.47|2155.97|2153.22|2152.72|491
1616492700000|2021-03-23 09:45:00|2155.84|2155.34|2156.72|2156.22|2157.72|2157.22|2155.72|2155.22|1069
1616493000000|2021-03-23 09:50:00|2156.59|2156.09|2157.22|2156.72|2157.47|2156.97|2156.22|2155.72|276
1616493300000|2021-03-23 09:55:00|2157.34|2156.84|2156.97|2156.47|2158.47|2157.97|2156.72|2156.22|264
1616493600000|2021-03-23 10:00:00|2156.84|2156.34|2155.22|2154.72|2156.97|2156.47|2155.22|2154.72|300
1616493900000|2021-03-23 10:05:00|2155.09|2154.59|2157.09|2156.59|2157.22|2156.72|2154.97|2154.47|275
1616494200000|2021-03-23 10:10:00|2157.22|2156.72|2154.59|2154.09|2157.47|2156.97|2154.47|2153.97|591
1616494500000|2021-03-23 10:15:00|2154.47|2153.97|2155.97|2155.47|2156.22|2155.72|2154.47|2153.97|211
1616494800000|2021-03-23 10:20:00|2156.09|2155.59|2155.22|2154.72|2157.22|2156.72|2155.09|2154.59|298
1616495100000|2021-03-23 10:25:00|2155.34|2154.84|2155.97|2155.47|2155.97|2155.47|2153.72|2153.22|407
1616495400000|2021-03-23 10:30:00|2155.84|2155.34|2154.72|2154.22|2156.59|2156.09|2154.47|2153.97|420
1616495700000|2021-03-23 10:35:00|2154.97|2154.47|2154.47|2153.97|2155.09|2154.59|2153.72|2153.22|680
1616496000000|2021-03-23 10:40:00|2154.22|2153.72|2155.47|2154.97|2155.72|2155.22|2154.22|2153.72|521
1616496300000|2021-03-23 10:45:00|2155.72|2155.22|2157.97|2157.47|2158.09|2157.59|2155.22|2154.72|570
1616496600000|2021-03-23 10:50:00|2158.09|2157.59|2157.84|2157.34|2158.47|2157.97|2157.72|2157.22|247
1616496900000|2021-03-23 10:55:00|2157.72|2157.22|2160.22|2159.72|2160.72|2160.22|2157.72|2157.22|628
1616497200000|2021-03-23 11:00:00|2160.34|2159.84|2159.84|2159.34|2160.72|2160.22|2159.72|2159.22|281
1616497500000|2021-03-23 11:05:00|2159.72|2159.22|2159.72|2159.22|2160.72|2160.22|2158.97|2158.47|304
1616497800000|2021-03-23 11:10:00|2159.84|2159.34|2160.22|2159.72|2160.47|2159.97|2159.59|2159.09|324
1616498100000|2021-03-23 11:15:00|2160.34|2159.84|2161.72|2161.22|2161.84|2161.34|2160.34|2159.84|569
1616498400000|2021-03-23 11:20:00|2161.97|2161.47|2162.97|2162.47|2163.47|2162.97|2161.47|2160.97|628
1616498700000|2021-03-23 11:25:00|2163.09|2162.59|2163.97|2163.47|2164.22|2163.72|2162.97|2162.47|317
1616499000000|2021-03-23 11:30:00|2164.09|2163.59|2163.72|2163.22|2164.47|2163.97|2163.47|2162.97|336
1616499300000|2021-03-23 11:35:00|2163.84|2163.34|2165.47|2164.97|2165.59|2165.09|2163.84|2163.34|288
1616499600000|2021-03-23 11:40:00|2165.59|2165.09|2164.84|2164.34|2166.22|2165.72|2164.72|2164.22|166
1616499900000|2021-03-23 11:45:00|2164.97|2164.47|2165.47|2164.97|2165.72|2165.22|2164.47|2163.97|280
1616500200000|2021-03-23 11:50:00|2165.59|2165.09|2164.34|2163.84|2165.72|2165.22|2164.22|2163.72|254
1616500500000|2021-03-23 11:55:00|2164.47|2163.97|2164.72|2164.22|2164.97|2164.47|2163.47|2162.97|295
1616500800000|2021-03-23 12:00:00|2164.84|2164.34|2163.47|2162.97|2165.34|2164.84|2163.47|2162.97|370
1616501100000|2021-03-23 12:05:00|2163.72|2163.22|2163.72|2163.22|2164.72|2164.22|2163.34|2162.84|277
1616501400000|2021-03-23 12:10:00|2163.84|2163.34|2163.34|2162.84|2163.97|2163.47|2162.34|2161.84|413
1616501700000|2021-03-23 12:15:00|2163.47|2162.97|2164.72|2164.22|2165.09|2164.59|2163.47|2162.97|370
1616502000000|2021-03-23 12:20:00|2164.59|2164.09|2165.47|2164.97|2165.72|2165.22|2164.59|2164.09|1371
1616502300000|2021-03-23 12:25:00|2165.59|2165.09|2163.72|2163.22|2165.97|2165.47|2163.72|2163.22|226
1616502600000|2021-03-23 12:30:00|2163.84|2163.34|2164.09|2163.59|2164.47|2163.97|2163.22|2162.72|244
1616502900000|2021-03-23 12:35:00|2163.97|2163.47|2162.97|2162.47|2164.09|2163.59|2162.47|2161.97|165
1616503200000|2021-03-23 12:40:00|2162.67|2162.17|2163.92|2163.42|2164.29|2163.79|2162.67|2162.17|172
1616503500000|2021-03-23 12:45:00|2163.67|2163.17|2164.54|2164.04|2164.54|2164.04|2163.67|2163.17|205
1616503800000|2021-03-23 12:50:00|2164.42|2163.92|2164.92|2164.42|2165.42|2164.92|2164.17|2163.67|229
1616504100000|2021-03-23 12:55:00|2165.04|2164.54|2165.17|2164.67|2165.92|2165.42|2164.92|2164.42|253
1616504400000|2021-03-23 13:00:00|2165.29|2164.79|2166.17|2165.67|2166.17|2165.67|2165.29|2164.79|367
1616504700000|2021-03-23 13:05:00|2166.04|2165.54|2165.92|2165.42|2166.67|2166.17|2165.67|2165.17|454
1616505000000|2021-03-23 13:10:00|2165.79|2165.29|2167.17|2166.67|2167.17|2166.67|2165.79|2165.29|274
1616505300000|2021-03-23 13:15:00|2167.29|2166.79|2168.17|2167.67|2168.54|2168.04|2167.17|2166.67|584
1616505600000|2021-03-23 13:20:00|2168.04|2167.54|2169.67|2169.17|2169.92|2169.42|2167.92|2167.42|513
1616505900000|2021-03-23 13:25:00|2169.79|2169.29|2169.79|2169.29|2170.17|2169.67|2169.17|2168.67|266
1616506200000|2021-03-23 13:30:00|2169.92|2169.42|2168.92|2168.42|2170.17|2169.67|2168.42|2167.92|660
1616506500000|2021-03-23 13:35:00|2168.79|2168.29|2170.17|2169.67|2170.67|2170.17|2168.42|2167.92|457
1616506800000|2021-03-23 13:40:00|2170.04|2169.54|2171.17|2170.67|2171.54|2171.04|2169.92|2169.42|710
1616507100000|2021-03-23 13:45:00|2170.92|2170.42|2170.42|2169.92|2171.67|2171.17|2170.04|2169.54|536
1616507400000|2021-03-23 13:50:00|2170.54|2170.04|2170.67|2170.17|2171.67|2171.17|2170.42|2169.92|449
1616507700000|2021-03-23 13:55:00|2170.79|2170.29|2172.04|2171.54|2172.67|2172.17|2169.67|2169.17|592
1616508000000|2021-03-23 14:00:00|2172.17|2171.67|2173.42|2172.92|2174.79|2174.29|2171.79|2171.29|1207
1616508300000|2021-03-23 14:05:00|2173.29|2172.79|2173.67|2173.17|2174.17|2173.67|2172.67|2172.17|748
1616508600000|2021-03-23 14:10:00|2173.79|2173.29|2173.42|2172.92|2174.67|2174.17|2173.17|2172.67|588
1616508900000|2021-03-23 14:15:00|2173.54|2173.04|2174.42|2173.92|2174.42|2173.92|2173.17|2172.67|327
1616509200000|2021-03-23 14:20:00|2174.54|2174.04|2174.42|2173.92|2174.67|2174.17|2172.92|2172.42|479
1616509500000|2021-03-23 14:25:00|2174.54|2174.04|2173.42|2172.92|2174.67|2174.17|2173.42|2172.92|488
1616509800000|2021-03-23 14:30:00|2173.54|2173.04|2172.79|2172.29|2174.42|2173.92|2172.17|2171.67|767
1616510100000|2021-03-23 14:35:00|2172.92|2172.42|2169.17|2168.67|2173.54|2173.04|2168.42|2167.92|1804
1616510400000|2021-03-23 14:40:00|2169.04|2168.54|2169.67|2169.17|2170.67|2170.17|2168.67|2168.17|1049
1616510700000|2021-03-23 14:45:00|2169.54|2169.04|2169.42|2168.92|2170.42|2169.92|2168.67|2168.17|636
1616511000000|2021-03-23 14:50:00|2169.29|2168.79|2170.42|2169.92|2170.67|2170.17|2168.67|2168.17|763
1616511300000|2021-03-23 14:55:00|2170.67|2170.17|2171.92|2171.42|2171.92|2171.42|2169.92|2169.42|754
1616511600000|2021-03-23 15:00:00|2171.79|2171.29|2170.67|2170.17|2172.54|2172.04|2170.42|2169.92|484
1616511900000|2021-03-23 15:05:00|2170.92|2170.42|2172.42|2171.92|2172.67|2172.17|2170.67|2170.17|808
1616512200000|2021-03-23 15:10:00|2172.33|2171.83|2173.33|2172.83|2174.33|2173.83|2171.83|2171.33|758
1616512500000|2021-03-23 15:15:00|2173.45|2172.95|2173.33|2172.83|2174.08|2173.58|2172.58|2172.08|458
1616512800000|2021-03-23 15:20:00|2173.2|2172.7|2172.58|2172.08|2173.33|2172.83|2172.08|2171.58|444
1616513100000|2021-03-23 15:25:00|2172.7|2172.2|2174.33|2173.83|2174.33|2173.83|2172.58|2172.08|607
1616513400000|2021-03-23 15:30:00|2174.45|2173.95|2175.08|2174.58|2175.45|2174.95|2174.08|2173.58|859
1616513700000|2021-03-23 15:35:00|2174.95|2174.45|2173.33|2172.83|2175.2|2174.7|2173.08|2172.58|591
1616514000000|2021-03-23 15:40:00|2173.08|2172.58|2173.08|2172.58|2173.58|2173.08|2172.7|2172.2|552
1616514300000|2021-03-23 15:45:00|2172.95|2172.45|2171.83|2171.33|2173.08|2172.58|2171.08|2170.58|441
1616514600000|2021-03-23 15:50:00|2171.7|2171.2|2171.58|2171.08|2171.83|2171.33|2170.83|2170.33|353
1616514900000|2021-03-23 15:55:00|2171.45|2170.95|2171.08|2170.58|2171.45|2170.95|2170.83|2170.33|349
1616515200000|2021-03-23 16:00:00|2170.95|2170.45|2171.83|2171.33|2172.58|2172.08|2170.83|2170.33|887
1616515500000|2021-03-23 16:05:00|2171.58|2171.08|2170.08|2169.58|2171.83|2171.33|2170.08|2169.58|1277
1616515800000|2021-03-23 16:10:00|2170.2|2169.7|2168.83|2168.33|2170.58|2170.08|2168.58|2168.08|1483
1616516100000|2021-03-23 16:15:00|2168.7|2168.2|2168.33|2167.83|2169.08|2168.58|2168.33|2167.83|1561
1616516400000|2021-03-23 16:20:00|2168.45|2167.95|2167.34|2165.84|2168.83|2168.33|2167.08|2165.84|2057
1616516700000|2021-03-23 16:25:00|2167.36|2165.86|2166.96|2165.46|2167.98|2166.48|2166.81|2165.31|1409
1616517000000|2021-03-23 16:30:00|2166.97|2165.47|2165.53|2164.13|2168.15|2166.75|2165.15|2163.75|274
1616517300000|2021-03-23 16:35:00|2165.15|2163.75|2166.28|2164.88|2166.4|2165|2163.9|2162.5|53
1616517600000|2021-03-23 16:40:00|2166.15|2164.75|2165.78|2164.38|2166.15|2164.75|2165.65|2164.25|5014
1616517900000|2021-03-23 16:45:00|2166.03|2164.63|2165.78|2164.38|2166.03|2164.63|2165.78|2164.38|17
1616518200000|2021-03-23 16:50:00|2165.65|2164.25|2166.65|2165.25|2166.65|2165.25|2165.65|2164.25|23
1616518500000|2021-03-23 16:55:00|2166.78|2165.38|2166.95|2165.45|2167.28|2165.88|2166.78|2165.38|17
1616518800000|2021-03-23 17:00:00|2166.96|2165.46|2167.96|2166.46|2168.01|2166.51|2166.96|2165.46|0
1616519100000|2021-03-23 17:05:00|2167.95|2166.45|2167.97|2166.47|2168.03|2166.53|2167.45|2165.95|0
1616519400000|2021-03-23 17:10:00|2167.98|2166.48|2168.12|2166.62|2168.61|2167.11|2167.48|2165.98|0
1616519700000|2021-03-23 17:15:00|2168.19|2166.69|2168.2|2166.7|2168.7|2167.2|2168.1|2166.6|0
1616520000000|2021-03-23 17:20:00|2168.19|2166.69|2168.56|2167.06|2168.56|2167.06|2168.03|2166.53|0
1616520300000|2021-03-23 17:25:00|2168.57|2167.07|2167.6|2166.1|2168.59|2167.09|2167.51|2166.01|0
1616520600000|2021-03-23 17:30:00|2167.62|2166.12|2166.48|2164.98|2168.09|2166.59|2166.47|2164.97|0
1616520900000|2021-03-23 17:35:00|2166.47|2164.97|2165.41|2163.91|2166.56|2165.06|2165.39|2163.89|0
1616521200000|2021-03-23 17:40:00|2165.42|2163.92|2163.39|2161.89|2165.42|2163.92|2163.37|2161.87|0
1616521500000|2021-03-23 17:45:00|2163.4|2161.9|2163.91|2162.41|2163.91|2162.41|2162.8|2161.3|0
1616521800000|2021-03-23 17:50:00|2163.9|2162.4|2164.2|2162.7|2164.2|2162.7|2163.33|2161.83|0
1616522100000|2021-03-23 17:55:00|2164.18|2162.68|2163.64|2162.14|2164.24|2162.74|2162.59|2161.09|0
1616522400000|2021-03-23 18:00:00|2163.65|2162.15|2163.14|2161.64|2163.65|2162.15|2162.59|2161.09|0
1616522700000|2021-03-23 18:05:00|2163.15|2161.65|2163.71|2162.21|2163.72|2162.22|2162.51|2161.01|0
1616523000000|2021-03-23 18:10:00|2163.72|2162.22|2163.85|2162.35|2163.94|2162.44|2163.21|2161.71|0
1616523300000|2021-03-23 18:15:00|2163.84|2162.34|2162.88|2161.38|2163.89|2162.39|2162.74|2161.24|0
1616523600000|2021-03-23 18:20:00|2162.91|2161.41|2163.44|2161.94|2163.45|2161.95|2162.87|2161.37|0
1616523900000|2021-03-23 18:25:00|2163.43|2161.93|2162.99|2161.49|2163.48|2161.98|2162.74|2161.24|0
1616524200000|2021-03-23 18:30:00|2162.97|2161.47|2162.54|2161.04|2163.59|2162.09|2162.44|2160.94|0
1616524500000|2021-03-23 18:35:00|2162.59|2161.09|2161.45|2159.95|2163.03|2161.53|2161.35|2159.85|0
1616524800000|2021-03-23 18:40:00|2161.46|2159.96|2161.62|2160.12|2161.95|2160.45|2160.37|2158.87|0
1616525100000|2021-03-23 18:45:00|2161.61|2160.11|2162.7|2161.2|2162.73|2161.23|2160.45|2158.95|0
1616525400000|2021-03-23 18:50:00|2162.69|2161.19|2161.06|2159.56|2162.69|2161.19|2161.06|2159.56|0
1616525700000|2021-03-23 18:55:00|2161.09|2159.59|2159.56|2158.06|2161.09|2159.59|2159.54|2158.04|0
1616526000000|2021-03-23 19:00:00|2159.54|2158.04|2160.32|2158.82|2160.32|2158.82|2158.55|2157.05|0
1616526300000|2021-03-23 19:05:00|2160.34|2158.84|2159.36|2157.86|2160.54|2159.04|2159.33|2157.83|0
1616526600000|2021-03-23 19:10:00|2159.4|2157.9|2158.73|2157.23|2159.88|2158.38|2158.67|2157.17|0
1616526900000|2021-03-23 19:15:00|2158.72|2157.22|2157.15|2155.65|2158.73|2157.23|2156.38|2154.88|0
1616527200000|2021-03-23 19:20:00|2157.14|2155.64|2155.44|2153.94|2157.15|2155.65|2155.44|2153.94|0
1616527500000|2021-03-23 19:25:00|2155.43|2153.93|2156.04|2154.54|2156.64|2155.14|2154.82|2153.32|0
1616527800000|2021-03-23 19:30:00|2155.9|2154.4|2154.78|2153.28|2156.14|2154.64|2154.28|2152.78|0
1616528100000|2021-03-23 19:35:00|2154.79|2153.29|2154.36|2152.86|2155.4|2153.9|2153.71|2152.21|0
1616528400000|2021-03-23 19:40:00|2154.34|2152.84|2155.45|2153.95|2155.5|2154|2153.79|2152.29|0
1616528700000|2021-03-23 19:45:00|2155.44|2153.94|2155.64|2154.14|2157.51|2156.01|2154.95|2153.45|0
1616529000000|2021-03-23 19:50:00|2155.63|2154.13|2156.7|2155.2|2156.72|2155.22|2153.88|2152.38|0
1616529300000|2021-03-23 19:55:00|2156.69|2155.19|2156.67|2155.17|2157.29|2155.79|2155.95|2154.45|0
1616529600000|2021-03-23 20:00:00|2156.69|2155.19|2156.66|2155.16|2156.87|2155.37|2156.21|2154.71|0
1616529900000|2021-03-23 20:05:00|2156.59|2155.09|2156.87|2155.37|2156.93|2155.43|2156.3|2154.8|0
1616530200000|2021-03-23 20:10:00|2156.85|2155.35|2157.09|2155.59|2157.62|2156.12|2156.84|2155.34|0
1616530500000|2021-03-23 20:15:00|2157.16|2155.66|2157.08|2155.58|2157.54|2156.04|2157.08|2155.58|0
1616530800000|2021-03-23 20:20:00|2156.94|2155.44|2156.63|2155.13|2156.94|2155.44|2156.63|2155.13|0
1616531400000|2021-03-23 20:30:00|2156.6|2155.1|2157.1|2155.6|2157.14|2155.64|2156.55|2155.05|0
1616531700000|2021-03-23 20:35:00|2157.09|2155.59|2157.09|2155.59|2157.16|2155.66|2157.07|2155.57|0
1616532000000|2021-03-23 20:40:00|2157.11|2155.61|2157.62|2156.12|2157.64|2156.14|2157.09|2155.59|0
1616532300000|2021-03-23 20:45:00|2157.64|2156.14|2156.67|2155.17|2157.64|2156.14|2156.67|2155.17|0
1616532600000|2021-03-23 20:50:00|2156.65|2155.15|2156.69|2155.19|2157.17|2155.67|2156.4|2154.9|0
1616532900000|2021-03-23 20:55:00|2156.7|2155.2|2156.97|2155.47|2157.79|2156.29|2156.7|2155.2|0
1616533200000|2021-03-23 21:00:00|2157.18|2155.68|2157.14|2155.64|2157.31|2155.81|2157.06|2155.56|0
1616533500000|2021-03-23 21:05:00|2157.16|2155.66|2157.24|2155.74|2157.33|2155.83|2157.16|2155.66|0
1616533800000|2021-03-23 21:10:00|2157.2|2155.7|2157.16|2155.66|2157.24|2155.74|2157.12|2155.62|0
1616534100000|2021-03-23 21:15:00|2157.24|2155.74|2157.2|2155.7|2157.29|2155.79|2157.2|2155.7|0
1616534400000|2021-03-23 21:20:00|2157.24|2155.74|2156.74|2155.24|2157.24|2155.74|2156.7|2155.2|0
1616534700000|2021-03-23 21:25:00|2156.78|2155.28|2157.04|2155.54|2157.09|2155.59|2156.78|2155.28|0
1616535000000|2021-03-23 21:30:00|2157.09|2155.59|2157.09|2155.59|2157.09|2155.59|2157.04|2155.54|0
1616535300000|2021-03-23 21:35:00|2157.13|2155.63|2157.34|2155.84|2157.34|2155.84|2157.13|2155.63|0
1616535600000|2021-03-23 21:40:00|2157.42|2155.92|2157.34|2155.84|2157.46|2155.96|2157.34|2155.84|0
1616535900000|2021-03-23 21:45:00|2157.38|2155.88|2157.42|2155.92|2157.63|2156.13|2157.38|2155.88|0
1616536200000|2021-03-23 21:50:00|2157.34|2155.84|2157.67|2156.17|2157.8|2156.3|2157.34|2155.84|0
1616536500000|2021-03-23 21:55:00|2157.63|2156.13|2157.63|2156.13|2157.84|2156.34|2157.59|2156.09|0
1616536800000|2021-03-23 22:00:00|2157.81|2156.31|2156.95|2155.45|2158.33|2156.83|2156.81|2155.31|0
1616537100000|2021-03-23 22:05:00|2156.99|2155.49|2156.62|2155.12|2157.16|2155.66|2156.5|2155|0
1616537400000|2021-03-23 22:10:00|2156.64|2155.14|2156.51|2155.01|2157.08|2155.58|2156.51|2155.01|0
1616537700000|2021-03-23 22:15:00|2156.52|2155.02|2156.51|2155.01|2156.61|2155.11|2156.51|2155.01|0
1616538000000|2021-03-23 22:20:00|2156.45|2154.95|2155.54|2154.04|2156.51|2155.01|2155.54|2154.04|0
1616538300000|2021-03-23 22:25:00|2155.55|2154.05|2155.64|2154.14|2155.85|2154.35|2155.18|2153.68|0
1616538600000|2021-03-23 22:30:00|2155.65|2154.15|2155.95|2154.45|2155.95|2154.45|2155.65|2154.15|0
1616538900000|2021-03-23 22:35:00|2155.97|2154.47|2157.07|2155.57|2157.17|2155.67|2155.97|2154.47|0
1616539200000|2021-03-23 22:40:00|2157.05|2155.55|2157.18|2155.68|2157.23|2155.73|2156.83|2155.33|0
1616539500000|2021-03-23 22:45:00|2157.2|2155.7|2157.18|2155.68|2157.39|2155.89|2157.18|2155.68|0
1616539800000|2021-03-23 22:50:00|2157.2|2155.7|2157.19|2155.69|2157.39|2155.89|2157.18|2155.68|0
1616540100000|2021-03-23 22:55:00|2157.15|2155.65|2156.53|2155.03|2157.15|2155.65|2156.48|2154.98|0
1616540400000|2021-03-23 23:00:00|2156.49|2154.99|2155.87|2154.37|2156.49|2154.99|2155.31|2153.81|0
1616540700000|2021-03-23 23:05:00|2155.89|2154.39|2156.07|2154.57|2156.07|2154.57|2155.56|2154.06|0
1616541000000|2021-03-23 23:10:00|2156.09|2154.59|2155.87|2154.37|2156.37|2154.87|2155.87|2154.37|0
1616541300000|2021-03-23 23:15:00|2155.85|2154.35|2154.65|2153.15|2156.07|2154.57|2154.34|2152.84|0
1616541600000|2021-03-23 23:20:00|2154.66|2153.16|2154.55|2153.05|2154.79|2153.29|2154.34|2152.84|0
1616541900000|2021-03-23 23:25:00|2154.53|2153.03|2154.91|2153.41|2155|2153.5|2154.34|2152.84|0
1616542200000|2021-03-23 23:30:00|2154.89|2153.39|2155.06|2153.56|2155.06|2153.56|2154.09|2152.59|0
1616542500000|2021-03-23 23:35:00|2155.08|2153.58|2154.51|2153.01|2155.17|2153.67|2154.4|2152.9|0
1616542800000|2021-03-23 23:40:00|2154.49|2152.99|2155.06|2153.56|2155.27|2153.77|2154.4|2152.9|0
1616543100000|2021-03-23 23:45:00|2155.08|2153.58|2154.51|2153.01|2155.17|2153.67|2153.64|2152.14|0
1616543400000|2021-03-23 23:50:00|2154.49|2152.99|2154.61|2153.11|2154.86|2153.36|2154.2|2152.7|0
1616543700000|2021-03-23 23:55:00|2154.6|2153.1|2154.96|2153.46|2154.96|2153.46|2154.4|2152.9|0
1616544000000|2021-03-24 00:00:00|2154.98|2153.48|2156.08|2154.58|2156.6|2155.1|2154.98|2153.48|0
1616544300000|2021-03-24 00:05:00|2156.06|2154.56|2155.52|2154.02|2156.39|2154.89|2155.27|2153.77|0
1616544600000|2021-03-24 00:10:00|2155.53|2154.03|2154.96|2153.46|2155.83|2154.33|2154.86|2153.36|0
1616544900000|2021-03-24 00:15:00|2154.94|2153.44|2156.06|2154.56|2156.08|2154.58|2153.96|2152.46|0
1616545200000|2021-03-24 00:20:00|2155.92|2154.42|2156.94|2155.44|2157.14|2155.64|2155.58|2154.08|0
1616545500000|2021-03-24 00:25:00|2157.1|2155.6|2157.14|2155.64|2157.7|2156.2|2156.65|2155.15|0
1616545800000|2021-03-24 00:30:00|2156.99|2155.49|2157.19|2155.69|2157.19|2155.69|2156.13|2154.63|0
1616546100000|2021-03-24 00:35:00|2157.21|2155.71|2157.16|2155.66|2157.71|2156.21|2157.14|2155.64|0
1616546400000|2021-03-24 00:40:00|2157.15|2155.65|2156.92|2155.42|2157.18|2155.68|2156.19|2154.69|0
1616546700000|2021-03-24 00:45:00|2156.94|2155.44|2156.65|2155.15|2156.94|2155.44|2156.16|2154.66|0
1616547000000|2021-03-24 00:50:00|2156.64|2155.14|2155.63|2154.13|2156.65|2155.15|2155.62|2154.12|0
1616547300000|2021-03-24 00:55:00|2155.62|2154.12|2156.13|2154.63|2156.65|2155.15|2155.15|2153.65|0
1616547600000|2021-03-24 01:00:00|2156.15|2154.65|2156.16|2154.66|2157.17|2155.67|2156.13|2154.63|0
1616547900000|2021-03-24 01:05:00|2156.17|2154.67|2156.95|2155.45|2157.21|2155.71|2156.14|2154.64|0
1616548200000|2021-03-24 01:10:00|2157.02|2155.52|2157.72|2156.22|2157.72|2156.22|2156.95|2155.45|0
1616548500000|2021-03-24 01:15:00|2157.74|2156.24|2157.21|2155.71|2158.21|2156.71|2157.17|2155.67|0
1616548800000|2021-03-24 01:20:00|2157.19|2155.69|2157.17|2155.67|2157.64|2156.14|2156.66|2155.16|0
1616549100000|2021-03-24 01:25:00|2157.24|2155.74|2158.07|2156.57|2158.18|2156.68|2157.17|2155.67|0
1616549400000|2021-03-24 01:30:00|2158.08|2156.58|2157.11|2155.61|2158.08|2156.58|2157.08|2155.58|0
1616549700000|2021-03-24 01:35:00|2157.12|2155.62|2158.11|2156.61|2158.6|2157.1|2157.11|2155.61|0
1616550000000|2021-03-24 01:40:00|2158.12|2156.62|2156.57|2155.07|2158.6|2157.1|2156.57|2155.07|0
1616550300000|2021-03-24 01:45:00|2156.56|2155.06|2155.1|2153.6|2156.56|2155.06|2154.6|2153.1|0
1616550600000|2021-03-24 01:50:00|2155.09|2153.59|2155.09|2153.59|2155.13|2153.63|2154.57|2153.07|0
1616550900000|2021-03-24 01:55:00|2155.07|2153.57|2153.58|2152.08|2155.11|2153.61|2153.57|2152.07|0
1616551200000|2021-03-24 02:00:00|2153.57|2152.07|2153.11|2151.61|2154.14|2152.64|2153.1|2151.6|0
1616551500000|2021-03-24 02:05:00|2153.1|2151.6|2155.07|2153.57|2155.1|2153.6|2153.1|2151.6|0
1616551800000|2021-03-24 02:10:00|2155.09|2153.59|2155.59|2154.09|2155.66|2154.16|2155.06|2153.56|0
1616552100000|2021-03-24 02:15:00|2155.45|2153.95|2155.1|2153.6|2155.6|2154.1|2154.6|2153.1|0
1616552400000|2021-03-24 02:20:00|2155.09|2153.59|2154.04|2152.54|2155.1|2153.6|2153.53|2152.03|0
1616552700000|2021-03-24 02:25:00|2154.03|2152.53|2154.01|2152.51|2154.57|2153.07|2153.56|2152.06|0
1616553000000|2021-03-24 02:30:00|2154.03|2152.53|2154.53|2153.03|2154.54|2153.04|2153.5|2152|0
1616553300000|2021-03-24 02:35:00|2154.54|2153.04|2155.03|2153.53|2155.04|2153.54|2154.01|2152.51|0
1616553600000|2021-03-24 02:40:00|2155.02|2153.52|2155.56|2154.06|2156.06|2154.56|2155.01|2153.51|0
1616553900000|2021-03-24 02:45:00|2155.55|2154.05|2156.1|2154.6|2156.58|2155.08|2155.55|2154.05|0
1616554200000|2021-03-24 02:50:00|2156.09|2154.59|2156.62|2155.12|2156.63|2155.13|2155.57|2154.07|0
1616554500000|2021-03-24 02:55:00|2156.61|2155.11|2155.63|2154.13|2156.63|2155.13|2155.6|2154.1|0
1616554800000|2021-03-24 03:00:00|2155.62|2154.12|2155.15|2153.65|2155.63|2154.13|2154.6|2153.1|0
1616555100000|2021-03-24 03:05:00|2155.13|2153.63|2154.56|2153.06|2155.15|2153.65|2154.09|2152.59|0
1616555400000|2021-03-24 03:10:00|2154.54|2153.04|2155.52|2154.02|2155.56|2154.06|2154.54|2153.04|0
1616555700000|2021-03-24 03:15:00|2155.53|2154.03|2155.12|2153.62|2155.57|2154.07|2155.06|2153.56|0
1616556000000|2021-03-24 03:20:00|2155.1|2153.6|2155.6|2154.1|2155.62|2154.12|2154.57|2153.07|0
1616556300000|2021-03-24 03:25:00|2155.62|2154.12|2157.19|2155.69|2157.19|2155.69|2155.57|2154.07|0
1616556600000|2021-03-24 03:30:00|2157.18|2155.68|2158.15|2156.65|2158.19|2156.69|2157.18|2155.68|0
1616556900000|2021-03-24 03:35:00|2158.17|2156.67|2158.67|2157.17|2158.71|2157.21|2157.68|2156.18|0
1616557200000|2021-03-24 03:40:00|2158.21|2156.71|2158.68|2157.18|2158.68|2157.18|2158.19|2156.69|0
1616557500000|2021-03-24 03:45:00|2158.71|2157.21|2158.65|2157.15|2159.15|2157.65|2158.17|2156.67|0
1616557800000|2021-03-24 03:50:00|2158.64|2157.14|2158.64|2157.14|2159.15|2157.65|2158.17|2156.67|0
1616558100000|2021-03-24 03:55:00|2158.57|2157.07|2158.62|2157.12|2158.65|2157.15|2158.15|2156.65|0
1616558400000|2021-03-24 04:00:00|2158.63|2157.13|2158.14|2156.64|2158.64|2157.14|2158.12|2156.62|0
1616558700000|2021-03-24 04:05:00|2158.15|2156.65|2159.09|2157.59|2159.11|2157.61|2158.15|2156.65|0
1616559000000|2021-03-24 04:10:00|2159.11|2157.61|2158.39|2156.89|2159.12|2157.62|2158.12|2156.62|0
1616559300000|2021-03-24 04:15:00|2158.46|2156.96|2157.66|2156.16|2158.64|2157.14|2157.66|2156.16|0
1616559600000|2021-03-24 04:20:00|2157.67|2156.17|2157.66|2156.16|2158.16|2156.66|2157.66|2156.16|0
1616559900000|2021-03-24 04:25:00|2157.65|2156.15|2157.62|2156.12|2157.87|2156.37|2157.62|2156.12|0
1616560200000|2021-03-24 04:30:00|2157.6|2156.1|2157.62|2156.12|2157.65|2156.15|2157.6|2156.1|0
1616560500000|2021-03-24 04:35:00|2157.61|2156.11|2157.57|2156.07|2158.09|2156.59|2157.56|2156.06|0
1616560800000|2021-03-24 04:40:00|2157.56|2156.06|2156.61|2155.11|2157.56|2156.06|2156.6|2155.1|0
1616561100000|2021-03-24 04:45:00|2156.6|2155.1|2155.68|2154.18|2156.6|2155.1|2155.64|2154.14|0
1616561400000|2021-03-24 04:50:00|2155.67|2154.17|2155.64|2154.14|2155.68|2154.18|2155.62|2154.12|0
1616561700000|2021-03-24 04:55:00|2155.62|2154.12|2156.18|2154.68|2156.18|2154.68|2155.62|2154.12|0
1616562000000|2021-03-24 05:00:00|2156.17|2154.67|2154.68|2153.18|2156.21|2154.71|2154.68|2153.18|0
1616562300000|2021-03-24 05:05:00|2154.69|2153.19|2156.2|2154.7|2156.7|2155.2|2154.69|2153.19|0
1616562600000|2021-03-24 05:10:00|2156.21|2154.71|2156.73|2155.23|2156.73|2155.23|2156.14|2154.64|0
1616562900000|2021-03-24 05:15:00|2156.74|2155.24|2155.67|2154.17|2156.74|2155.24|2155.65|2154.15|0
1616563200000|2021-03-24 05:20:00|2155.65|2154.15|2154.99|2153.49|2155.67|2154.17|2154.5|2153|0
1616563500000|2021-03-24 05:25:00|2154.92|2153.42|2155.99|2154.49|2156|2154.5|2154.52|2153.02|0
1616563800000|2021-03-24 05:30:00|2156|2154.5|2157.53|2156.03|2157.53|2156.03|2155.97|2154.47|0
1616564100000|2021-03-24 05:35:00|2157.45|2155.95|2156.54|2155.04|2157.57|2156.07|2156.54|2155.04|0
1616564400000|2021-03-24 05:40:00|2156.52|2155.02|2156.97|2155.47|2157.02|2155.52|2155.95|2154.45|0
1616564700000|2021-03-24 05:45:00|2156.95|2155.45|2156.92|2155.42|2157.2|2155.7|2156.42|2154.92|0
1616565000000|2021-03-24 05:50:00|2156.85|2155.35|2155.92|2154.42|2156.92|2155.42|2155.91|2154.41|0
1616565300000|2021-03-24 05:55:00|2155.91|2154.41|2155.86|2154.36|2156.89|2155.39|2155.86|2154.36|0
1616565600000|2021-03-24 06:00:00|2155.88|2154.38|2155.29|2153.79|2156.38|2154.88|2155.29|2153.79|0
1616565900000|2021-03-24 06:05:00|2155.31|2153.81|2155.85|2154.35|2156.31|2154.81|2155.29|2153.79|0
1616566200000|2021-03-24 06:10:00|2155.87|2154.37|2156.37|2154.87|2156.37|2154.87|2155.82|2154.32|0
1616566500000|2021-03-24 06:15:00|2156.36|2154.86|2156.37|2154.87|2156.87|2155.37|2155.85|2154.35|0
1616566800000|2021-03-24 06:20:00|2156.38|2154.88|2156.35|2154.85|2156.38|2154.88|2155.85|2154.35|0
1616567100000|2021-03-24 06:25:00|2156.34|2154.84|2156.35|2154.85|2156.38|2154.88|2156.31|2154.81|0
1616567400000|2021-03-24 06:30:00|2156.36|2154.86|2156.9|2155.4|2156.91|2155.41|2156.36|2154.86|0
1616567700000|2021-03-24 06:35:00|2156.92|2155.42|2155.93|2154.43|2156.93|2155.43|2155.92|2154.42|0
1616568000000|2021-03-24 06:40:00|2155.95|2154.45|2156.67|2155.17|2156.9|2155.4|2155.89|2154.39|0
1616568300000|2021-03-24 06:45:00|2156.6|2155.1|2157.19|2155.69|2157.42|2155.92|2156.43|2154.93|0
1616568600000|2021-03-24 06:50:00|2157.18|2155.68|2157.48|2155.98|2157.52|2156.02|2156.95|2155.45|0
1616568900000|2021-03-24 06:55:00|2157.49|2155.99|2157|2155.5|2157.51|2156.01|2156.98|2155.48|0
1616569200000|2021-03-24 07:00:00|2157.02|2155.52|2159.03|2157.53|2159.05|2157.55|2155.29|2153.79|0
1616569500000|2021-03-24 07:05:00|2159.04|2157.54|2157.12|2155.62|2159.05|2157.55|2157.11|2155.61|0
1616569800000|2021-03-24 07:10:00|2157.11|2155.61|2157.04|2155.54|2158.04|2156.54|2156.57|2155.07|0
1616570100000|2021-03-24 07:15:00|2157.06|2155.56|2155.56|2154.06|2157.06|2155.56|2155.56|2154.06|0
1616570400000|2021-03-24 07:20:00|2155.57|2154.07|2155.48|2153.98|2156|2154.5|2154.58|2153.08|0
1616570700000|2021-03-24 07:25:00|2155.47|2153.97|2155.47|2153.97|2155.97|2154.47|2155.02|2153.52|0
1616571000000|2021-03-24 07:30:00|2155.45|2153.95|2151.78|2150.38|2155.45|2153.95|2149.78|2148.38|116
1616571300000|2021-03-24 07:35:00|2151.65|2150.25|2151.03|2149.63|2151.65|2150.25|2151.03|2149.63|0
1616571600000|2021-03-24 07:40:00|2151.28|2149.88|2149.4|2148|2151.28|2149.88|2149.4|2148|24
1616571900000|2021-03-24 07:45:00|2149.53|2148.13|2150.15|2148.75|2150.15|2148.75|2149.28|2147.88|17
1616572200000|2021-03-24 07:50:00|2150.4|2149|2151.4|2150|2151.65|2150.25|2150.28|2148.88|19
1616572500000|2021-03-24 07:55:00|2150.58|2149.08|2150.84|2149.34|2151.07|2149.57|2149.87|2148.37|0
1616572800000|2021-03-24 08:00:00|2150.83|2149.33|2161.45|2160.95|2161.7|2161.2|2150.68|2149.18|4026
1616573100000|2021-03-24 08:05:00|2161.33|2160.83|2167.33|2166.83|2167.33|2166.83|2159.95|2159.45|2500
1616573400000|2021-03-24 08:10:00|2167.58|2167.08|2170.08|2169.58|2170.83|2170.33|2165.45|2164.95|2035
1616573700000|2021-03-24 08:15:00|2170.2|2169.7|2174.83|2174.33|2174.83|2174.33|2170.2|2169.7|2100
1616574000000|2021-03-24 08:20:00|2174.95|2174.45|2174.2|2173.7|2175.83|2175.33|2172.58|2172.08|1530
1616574300000|2021-03-24 08:25:00|2174.08|2173.58|2175.08|2174.58|2176.83|2176.33|2174.08|2173.58|1299
1616574600000|2021-03-24 08:30:00|2174.95|2174.45|2178.2|2177.7|2178.45|2177.95|2174.95|2174.45|1168
1616574900000|2021-03-24 08:35:00|2178.33|2177.83|2174.58|2174.08|2178.33|2177.83|2174.58|2174.08|752
1616575200000|2021-03-24 08:40:00|2174.7|2174.2|2178.08|2177.58|2178.33|2177.83|2174.33|2173.83|720
1616575500000|2021-03-24 08:45:00|2178.2|2177.7|2178.83|2178.33|2179.58|2179.08|2178.08|2177.58|1380
1616575800000|2021-03-24 08:50:00|2178.95|2178.45|2178.2|2177.7|2180.33|2179.83|2177.33|2176.83|1371
1616576100000|2021-03-24 08:55:00|2178.33|2177.83|2179.33|2178.83|2180.95|2180.45|2178.33|2177.83|805
1616576400000|2021-03-24 09:00:00|2179.2|2178.7|2179.33|2178.83|2181.33|2180.83|2178.83|2178.33|1080
1616576700000|2021-03-24 09:05:00|2179.58|2179.08|2180.08|2179.58|2182.95|2182.45|2179.58|2179.08|1082
1616577000000|2021-03-24 09:10:00|2180.2|2179.7|2179.58|2179.08|2181.83|2181.33|2179.58|2179.08|1455
1616577300000|2021-03-24 09:15:00|2179.7|2179.2|2176.83|2176.33|2179.83|2179.33|2176.83|2176.33|855
1616577600000|2021-03-24 09:20:00|2176.95|2176.45|2176.58|2176.08|2177.45|2176.95|2175.08|2174.58|1280
1616577900000|2021-03-24 09:25:00|2176.45|2175.95|2175.58|2175.08|2177.08|2176.58|2175.33|2174.83|844
1616578200000|2021-03-24 09:30:00|2175.83|2175.33|2177.08|2176.58|2177.58|2177.08|2175.83|2175.33|412
1616578500000|2021-03-24 09:35:00|2176.95|2176.45|2177.7|2177.2|2177.83|2177.33|2176.2|2175.7|239
1616578800000|2021-03-24 09:40:00|2177.83|2177.33|2178.98|2178.48|2179.11|2178.61|2177.2|2176.7|228
1616579100000|2021-03-24 09:45:00|2178.86|2178.36|2179.11|2178.61|2179.23|2178.73|2178.36|2177.86|374
1616579400000|2021-03-24 09:50:00|2178.86|2178.36|2179.73|2179.23|2180.48|2179.98|2178.73|2178.23|387
1616579700000|2021-03-24 09:55:00|2179.61|2179.11|2180.36|2179.86|2180.98|2180.48|2179.61|2179.11|383
1616580000000|2021-03-24 10:00:00|2180.23|2179.73|2181.11|2180.61|2181.86|2181.36|2180.11|2179.61|454
1616580300000|2021-03-24 10:05:00|2180.86|2180.36|2180.36|2179.86|2180.86|2180.36|2179.36|2178.86|590
1616580600000|2021-03-24 10:10:00|2180.48|2179.98|2180.48|2179.98|2181.36|2180.86|2179.86|2179.36|363
1616580900000|2021-03-24 10:15:00|2180.36|2179.86|2181.61|2181.11|2182.36|2181.86|2180.36|2179.86|617
1616581200000|2021-03-24 10:20:00|2181.48|2180.98|2181.86|2181.36|2181.98|2181.48|2180.61|2180.11|302
1616581500000|2021-03-24 10:25:00|2181.61|2181.11|2181.36|2180.86|2182.36|2181.86|2180.86|2180.36|419
1616581800000|2021-03-24 10:30:00|2181.61|2181.11|2181.36|2180.86|2182.36|2181.86|2181.11|2180.61|449
1616582100000|2021-03-24 10:35:00|2181.48|2180.98|2179.11|2178.61|2181.48|2180.98|2179.11|2178.61|501
1616582400000|2021-03-24 10:40:00|2179.23|2178.73|2177.61|2177.11|2179.61|2179.11|2177.36|2176.86|365
1616582700000|2021-03-24 10:45:00|2177.48|2176.98|2176.86|2176.36|2177.86|2177.36|2176.86|2176.36|646
1616583000000|2021-03-24 10:50:00|2177.11|2176.61|2177.98|2177.48|2177.98|2177.48|2176.86|2176.36|403
1616583300000|2021-03-24 10:55:00|2177.86|2177.36|2178.11|2177.61|2178.11|2177.61|2177.11|2176.61|218
1616583600000|2021-03-24 11:00:00|2178.23|2177.73|2178.36|2177.86|2179.23|2178.73|2177.61|2177.11|320
1616583900000|2021-03-24 11:05:00|2178.48|2177.98|2179.73|2179.23|2180.11|2179.61|2177.73|2177.23|372
1616584200000|2021-03-24 11:10:00|2179.86|2179.36|2180.61|2180.11|2181.11|2180.61|2179.48|2178.98|329
1616584500000|2021-03-24 11:15:00|2180.73|2180.23|2180.61|2180.11|2181.36|2180.86|2179.86|2179.36|246
1616584800000|2021-03-24 11:20:00|2180.48|2179.98|2180.48|2179.98|2180.61|2180.11|2179.61|2179.11|229
1616585100000|2021-03-24 11:25:00|2180.36|2179.86|2179.98|2179.48|2180.61|2180.11|2179.86|2179.36|209
1616585400000|2021-03-24 11:30:00|2180.11|2179.61|2178.98|2178.48|2180.36|2179.86|2178.86|2178.36|211
1616585700000|2021-03-24 11:35:00|2178.86|2178.36|2178.98|2178.48|2179.11|2178.61|2178.36|2177.86|200
1616586000000|2021-03-24 11:40:00|2178.86|2178.36|2178.23|2177.73|2179.36|2178.86|2178.11|2177.61|176
1616586300000|2021-03-24 11:45:00|2178.11|2177.61|2177.61|2177.11|2178.61|2178.11|2177.48|2176.98|196
1616586600000|2021-03-24 11:50:00|2177.48|2176.98|2177.73|2177.23|2178.61|2178.11|2177.36|2176.86|375
1616586900000|2021-03-24 11:55:00|2177.61|2177.11|2178.36|2177.86|2178.61|2178.11|2177.61|2177.11|302
1616587200000|2021-03-24 12:00:00|2178.48|2177.98|2178.73|2178.23|2179.36|2178.86|2178.36|2177.86|361
1616587500000|2021-03-24 12:05:00|2178.61|2178.11|2178.48|2177.98|2178.98|2178.48|2177.73|2177.23|770
1616587800000|2021-03-24 12:10:00|2178.36|2177.86|2179.61|2179.11|2180.48|2179.98|2178.36|2177.86|479
1616588100000|2021-03-24 12:15:00|2179.73|2179.23|2178.86|2178.36|2179.86|2179.36|2178.86|2178.36|258
1616588400000|2021-03-24 12:20:00|2179.11|2178.61|2178.36|2177.86|2179.23|2178.73|2178.11|2177.61|337
1616588700000|2021-03-24 12:25:00|2178.48|2177.98|2177.73|2177.23|2178.86|2178.36|2177.61|2177.11|457
1616589000000|2021-03-24 12:30:00|2177.61|2177.11|2177.36|2176.86|2178.86|2178.36|2177.23|2176.73|490
1616589300000|2021-03-24 12:35:00|2177.11|2176.61|2177.86|2177.36|2177.86|2177.36|2176.86|2176.36|261
1616589600000|2021-03-24 12:40:00|2177.36|2176.86|2177.83|2177.33|2178.33|2177.83|2177.2|2176.7|396
1616589900000|2021-03-24 12:45:00|2177.95|2177.45|2177.83|2177.33|2178.08|2177.58|2177.33|2176.83|208
1616590200000|2021-03-24 12:50:00|2177.58|2177.08|2176.83|2176.33|2177.7|2177.2|2176.7|2176.2|487
1616590500000|2021-03-24 12:55:00|2176.7|2176.2|2175.08|2174.58|2176.7|2176.2|2175.08|2174.58|306
1616590800000|2021-03-24 13:00:00|2175.33|2174.83|2176.33|2175.83|2176.33|2175.83|2175.08|2174.58|372
1616591100000|2021-03-24 13:05:00|2176.45|2175.95|2175.83|2175.33|2176.45|2175.95|2175.33|2174.83|245
1616591400000|2021-03-24 13:10:00|2175.95|2175.45|2176.08|2175.58|2176.58|2176.08|2175.7|2175.2|241
1616591700000|2021-03-24 13:15:00|2175.83|2175.33|2175.58|2175.08|2175.95|2175.45|2175.33|2174.83|193
1616592000000|2021-03-24 13:20:00|2175.33|2174.83|2174.83|2174.33|2175.58|2175.08|2174.58|2174.08|381
1616592300000|2021-03-24 13:25:00|2175.08|2174.58|2176.58|2176.08|2176.58|2176.08|2175.08|2174.58|391
1616592600000|2021-03-24 13:30:00|2176.33|2175.83|2178.08|2177.58|2179.83|2179.33|2176.33|2175.83|1191
1616592900000|2021-03-24 13:35:00|2177.95|2177.45|2179.08|2178.58|2179.45|2178.95|2177.58|2177.08|541
1616593200000|2021-03-24 13:40:00|2178.83|2178.33|2180.33|2179.83|2180.58|2180.08|2178.45|2177.95|546
1616593500000|2021-03-24 13:45:00|2180.45|2179.95|2181.08|2180.58|2181.58|2181.08|2180.2|2179.7|693
1616593800000|2021-03-24 13:50:00|2180.95|2180.45|2178.08|2177.58|2180.95|2180.45|2176.83|2176.33|581
1616594100000|2021-03-24 13:55:00|2178.2|2177.7|2177.08|2176.58|2179.08|2178.58|2177.08|2176.58|485
1616594400000|2021-03-24 14:00:00|2177.2|2176.7|2178.83|2178.33|2179.83|2179.33|2176.83|2176.33|612
1616594700000|2021-03-24 14:05:00|2178.95|2178.45|2178.58|2178.08|2180.95|2180.45|2178.58|2178.08|593
1616595000000|2021-03-24 14:10:00|2178.45|2177.95|2178.33|2177.83|2179.7|2179.2|2178.08|2177.58|543
1616595300000|2021-03-24 14:15:00|2178.45|2177.95|2176.83|2176.33|2178.58|2178.08|2176.08|2175.58|624
1616595600000|2021-03-24 14:20:00|2177.08|2176.58|2177.33|2176.83|2178.33|2177.83|2176.95|2176.45|390
1616595900000|2021-03-24 14:25:00|2177.2|2176.7|2178.58|2178.08|2178.58|2178.08|2177.2|2176.7|452
1616596200000|2021-03-24 14:30:00|2178.45|2177.95|2178.58|2178.08|2179.08|2178.58|2177.58|2177.08|511
1616596500000|2021-03-24 14:35:00|2178.7|2178.2|2179.7|2179.2|2181.08|2180.58|2178.33|2177.83|491
1616596800000|2021-03-24 14:40:00|2179.83|2179.33|2179.58|2179.08|2179.83|2179.33|2179.2|2178.7|504
1616597100000|2021-03-24 14:45:00|2179.7|2179.2|2180.58|2180.08|2181.33|2180.83|2179.7|2179.2|546
1616597400000|2021-03-24 14:50:00|2180.83|2180.33|2180.58|2180.08|2181.58|2181.08|2180.33|2179.83|482
1616597700000|2021-03-24 14:55:00|2180.7|2180.2|2180.83|2180.33|2181.2|2180.7|2180.33|2179.83|496
1616598000000|2021-03-24 15:00:00|2180.95|2180.45|2181.58|2181.08|2181.83|2181.33|2180.58|2180.08|895
1616598300000|2021-03-24 15:05:00|2181.7|2181.2|2183.58|2183.08|2183.7|2183.2|2181.33|2180.83|930
1616598600000|2021-03-24 15:10:00|2183.43|2182.93|2182.68|2182.18|2183.8|2183.3|2181.18|2180.68|718
1616598900000|2021-03-24 15:15:00|2182.8|2182.3|2182.68|2182.18|2183.18|2182.68|2181.55|2181.05|922
1616599200000|2021-03-24 15:20:00|2182.43|2181.93|2181.43|2180.93|2182.8|2182.3|2181.18|2180.68|792
1616599500000|2021-03-24 15:25:00|2181.3|2180.8|2183.43|2182.93|2183.68|2183.18|2181.18|2180.68|743
1616599800000|2021-03-24 15:30:00|2183.55|2183.05|2183.3|2182.8|2183.8|2183.3|2182.55|2182.05|688
1616600100000|2021-03-24 15:35:00|2183.18|2182.68|2182.93|2182.43|2183.43|2182.93|2182.93|2182.43|1110
1616600400000|2021-03-24 15:40:00|2183.05|2182.55|2184.18|2183.68|2184.18|2183.68|2182.68|2182.18|655
1616600700000|2021-03-24 15:45:00|2184.43|2183.93|2183.93|2183.43|2184.68|2184.18|2183.43|2182.93|842
1616601000000|2021-03-24 15:50:00|2184.18|2183.68|2183.43|2182.93|2184.18|2183.68|2183.18|2182.68|630
1616601300000|2021-03-24 15:55:00|2183.3|2182.8|2183.68|2183.18|2183.68|2183.18|2182.3|2181.8|941
1616601600000|2021-03-24 16:00:00|2183.8|2183.3|2183.93|2183.43|2184.43|2183.93|2183.68|2183.18|814
1616601900000|2021-03-24 16:05:00|2184.18|2183.68|2185.93|2185.43|2185.93|2185.43|2183.93|2183.43|1068
1616602200000|2021-03-24 16:10:00|2185.8|2185.3|2185.18|2184.68|2185.93|2185.43|2184.43|2183.93|1000
1616602500000|2021-03-24 16:15:00|2185.05|2184.55|2186.05|2185.55|2186.05|2185.55|2184.43|2183.93|1207
1616602800000|2021-03-24 16:20:00|2185.93|2185.43|2187.18|2185.68|2187.18|2186.3|2185.68|2185.18|2015
1616603100000|2021-03-24 16:25:00|2183.94|2182.44|2183.75|2182.25|2184.04|2182.54|2183.13|2181.63|1622
1616603400000|2021-03-24 16:30:00|2183|2181.5|2183.14|2181.74|2184.51|2183.11|2181.89|2180.49|276
1616603700000|2021-03-24 16:35:00|2183.26|2181.86|2183.51|2182.11|2184.51|2183.11|2183.26|2181.86|1020
1616604000000|2021-03-24 16:40:00|2183.26|2181.86|2184.76|2183.36|2184.76|2183.36|2183.26|2181.86|2015
1616604300000|2021-03-24 16:45:00|2184.14|2182.74|2183.26|2181.86|2184.26|2182.86|2182.51|2181.11|33
1616604600000|2021-03-24 16:50:00|2182.89|2181.49|2181.89|2180.49|2182.89|2181.49|2180.39|2178.99|1036
1616604900000|2021-03-24 16:55:00|2182.26|2180.86|2182.42|2180.92|2182.64|2181.24|2181.89|2180.49|4
1616605200000|2021-03-24 17:00:00|2182.44|2180.94|2181.4|2179.9|2182.44|2180.94|2180.25|2178.75|0
1616605500000|2021-03-24 17:05:00|2181.38|2179.88|2181.26|2179.76|2181.89|2180.39|2180.22|2178.72|0
1616605800000|2021-03-24 17:10:00|2181.24|2179.74|2179.59|2178.09|2181.71|2180.21|2179.59|2178.09|0
1616606100000|2021-03-24 17:15:00|2179.57|2178.07|2180.17|2178.67|2180.18|2178.68|2178.99|2177.49|0
1616606400000|2021-03-24 17:20:00|2180.18|2178.68|2180.85|2179.35|2180.85|2179.35|2179.71|2178.21|0
1616606700000|2021-03-24 17:25:00|2180.83|2179.33|2181.11|2179.61|2181.63|2180.13|2180.48|2178.98|0
1616607000000|2021-03-24 17:30:00|2181.09|2179.59|2181.05|2179.55|2181.67|2180.17|2181.05|2179.55|0
1616607300000|2021-03-24 17:35:00|2181.03|2179.53|2182.15|2180.65|2182.17|2180.67|2180.99|2179.49|0
1616607600000|2021-03-24 17:40:00|2182.14|2180.64|2179.29|2177.79|2182.66|2181.16|2178.83|2177.33|0
1616607900000|2021-03-24 17:45:00|2179.3|2177.8|2182.25|2180.75|2182.25|2180.75|2179.27|2177.77|0
1616608200000|2021-03-24 17:50:00|2182.26|2180.76|2182.82|2181.32|2182.92|2181.42|2182.26|2180.76|0
1616608500000|2021-03-24 17:55:00|2182.8|2181.3|2183.41|2181.91|2183.43|2181.93|2182.8|2181.3|0
1616608800000|2021-03-24 18:00:00|2183.4|2181.9|2182.75|2181.25|2183.44|2181.94|2181.7|2180.2|0
1616609100000|2021-03-24 18:05:00|2182.76|2181.26|2182.88|2181.38|2183.4|2181.9|2182.21|2180.71|0
1616609400000|2021-03-24 18:10:00|2182.86|2181.36|2182.77|2181.27|2183.4|2181.9|2182.28|2180.78|0
1616609700000|2021-03-24 18:15:00|2182.79|2181.29|2183.81|2182.31|2183.92|2182.42|2182.76|2181.26|0
1616610000000|2021-03-24 18:20:00|2183.79|2182.29|2182.77|2181.27|2183.94|2182.44|2182.76|2181.26|0
1616610300000|2021-03-24 18:25:00|2182.75|2181.25|2181.05|2179.55|2182.81|2181.31|2181.03|2179.53|0
1616610600000|2021-03-24 18:30:00|2181.03|2179.53|2180.01|2178.51|2181.03|2179.53|2179.37|2177.87|0
1616610900000|2021-03-24 18:35:00|2179.99|2178.49|2179.57|2178.07|2180.6|2179.1|2179.47|2177.97|0
1616611200000|2021-03-24 18:40:00|2179.55|2178.05|2178.16|2176.66|2180.06|2178.56|2178.16|2176.66|0
1616611500000|2021-03-24 18:45:00|2178.18|2176.68|2179.66|2178.16|2180.12|2178.62|2178.07|2176.57|0
1616611800000|2021-03-24 18:50:00|2179.65|2178.15|2177.73|2176.23|2179.65|2178.15|2177.72|2176.22|0
1616612100000|2021-03-24 18:55:00|2177.72|2176.22|2177.69|2176.19|2178.86|2177.36|2177.65|2176.15|0
1616612400000|2021-03-24 19:00:00|2177.72|2176.22|2177.5|2176|2178.04|2176.54|2177.21|2175.71|0
1616612700000|2021-03-24 19:05:00|2177.49|2175.99|2178.08|2176.58|2178.66|2177.16|2177.02|2175.52|0
1616613000000|2021-03-24 19:10:00|2178.07|2176.57|2177.56|2176.06|2178.62|2177.12|2176.91|2175.41|0
1616613300000|2021-03-24 19:15:00|2177.58|2176.08|2178.14|2176.64|2178.71|2177.21|2176.95|2175.45|0
1616613600000|2021-03-24 19:20:00|2178.13|2176.63|2176.07|2174.57|2178.16|2176.66|2175.51|2174.01|0
1616613900000|2021-03-24 19:25:00|2176.05|2174.55|2176.49|2174.99|2177.09|2175.59|2175.96|2174.46|0
1616614200000|2021-03-24 19:30:00|2176.5|2175|2174.8|2173.3|2176.55|2175.05|2174.77|2173.27|0
1616614500000|2021-03-24 19:35:00|2174.79|2173.29|2174.38|2172.88|2175.53|2174.03|2174.35|2172.85|0
1616614800000|2021-03-24 19:40:00|2174.39|2172.89|2174.44|2172.94|2175.1|2173.6|2174.33|2172.83|0
1616615100000|2021-03-24 19:45:00|2174.42|2172.92|2175.05|2173.55|2175.61|2174.11|2173.9|2172.4|0
1616615400000|2021-03-24 19:50:00|2175.08|2173.58|2173.39|2171.89|2175.08|2173.58|2173.39|2171.89|0
1616615700000|2021-03-24 19:55:00|2173.42|2171.92|2173.53|2172.03|2174.65|2173.15|2172.72|2171.22|0
1616616000000|2021-03-24 20:00:00|2173.5|2172|2173.94|2172.44|2174.34|2172.84|2172.95|2171.45|0
1616616300000|2021-03-24 20:05:00|2173.92|2172.42|2173.98|2172.48|2173.98|2172.48|2173.37|2171.87|0
1616616600000|2021-03-24 20:10:00|2173.99|2172.49|2174.03|2172.53|2174.57|2173.07|2173.96|2172.46|0
1616616900000|2021-03-24 20:15:00|2174.05|2172.55|2174.56|2173.06|2174.56|2173.06|2174.05|2172.55|0
1616617200000|2021-03-24 20:20:00|2174.57|2173.07|2174.66|2173.16|2174.66|2173.16|2174.57|2173.07|0
1616617500000|2021-03-24 20:25:00|2174.67|2173.17|2174.68|2173.18|2174.68|2173.18|2174.67|2173.17|0
1616617800000|2021-03-24 20:30:00|2174.71|2173.21|2174.74|2173.24|2174.75|2173.25|2174.64|2173.14|0
1616618100000|2021-03-24 20:35:00|2174.75|2173.25|2175.69|2174.19|2175.71|2174.21|2174.72|2173.22|0
1616618400000|2021-03-24 20:40:00|2175.68|2174.18|2176.17|2174.67|2176.17|2174.67|2175.68|2174.18|0
1616618700000|2021-03-24 20:45:00|2176.15|2174.65|2176.14|2174.64|2176.18|2174.68|2176.14|2174.64|0
1616619000000|2021-03-24 20:50:00|2176.15|2174.65|2176.16|2174.66|2176.17|2174.67|2175.63|2174.13|0
1616619300000|2021-03-24 20:55:00|2176.17|2174.67|2176.76|2175.26|2176.81|2175.31|2175.93|2174.43|0
1616619600000|2021-03-24 21:00:00|2176.84|2175.34|2176.69|2175.19|2176.84|2175.34|2176.57|2175.07|0
1616619900000|2021-03-24 21:05:00|2176.65|2175.15|2176.69|2175.19|2176.86|2175.36|2176.61|2175.11|0
1616620200000|2021-03-24 21:10:00|2176.65|2175.15|2176.74|2175.24|2176.82|2175.32|2176.65|2175.15|0
1616620500000|2021-03-24 21:15:00|2176.65|2175.15|2176.61|2175.11|2176.74|2175.24|2176.57|2175.07|0
1616620800000|2021-03-24 21:20:00|2176.6|2175.1|2176.68|2175.18|2176.68|2175.18|2176.51|2175.01|0
1616621100000|2021-03-24 21:25:00|2176.73|2175.23|2176.73|2175.23|2176.81|2175.31|2176.73|2175.23|0
1616621400000|2021-03-24 21:30:00|2176.56|2175.06|2176.46|2174.96|2176.56|2175.06|2176.46|2174.96|0
1616621700000|2021-03-24 21:35:00|2176.63|2175.13|2176.55|2175.05|2176.63|2175.13|2176.38|2174.88|0
1616622000000|2021-03-24 21:40:00|2176.59|2175.09|2176.46|2174.96|2176.59|2175.09|2176.38|2174.88|0
1616622300000|2021-03-24 21:45:00|2176.5|2175|2176.46|2174.96|2176.5|2175|2176.42|2174.92|0
1616622600000|2021-03-24 21:50:00|2176.5|2175|2176.63|2175.13|2176.63|2175.13|2176.46|2174.96|0
1616622900000|2021-03-24 21:55:00|2176.59|2175.09|2176.47|2174.97|2176.75|2175.25|2176.47|2174.97|0
1616623200000|2021-03-24 22:00:00|2176.45|2174.95|2176.8|2175.3|2178.03|2176.53|2176.23|2174.73|0
1616623500000|2021-03-24 22:05:00|2176.78|2175.28|2177.45|2175.95|2177.45|2175.95|2176.54|2175.04|0
1616623800000|2021-03-24 22:10:00|2177.47|2175.97|2177.96|2176.46|2178.06|2176.56|2177.47|2175.97|0
1616624100000|2021-03-24 22:15:00|2177.94|2176.44|2176.22|2174.72|2177.94|2176.44|2176.07|2174.57|0
1616624400000|2021-03-24 22:20:00|2176.2|2174.7|2176.22|2174.72|2176.38|2174.88|2175.55|2174.05|0
1616624700000|2021-03-24 22:25:00|2176.23|2174.73|2177.25|2175.75|2177.4|2175.9|2176.02|2174.52|0
1616625000000|2021-03-24 22:30:00|2177.26|2175.76|2177.71|2176.21|2177.71|2176.21|2176.94|2175.44|0
1616625300000|2021-03-24 22:35:00|2177.73|2176.23|2177.93|2176.43|2178.17|2176.67|2177.61|2176.11|0
1616625600000|2021-03-24 22:40:00|2177.92|2176.42|2177.72|2176.22|2178.08|2176.58|2177.62|2176.12|0
1616625900000|2021-03-24 22:45:00|2177.7|2176.2|2177.53|2176.03|2177.7|2176.2|2177.17|2175.67|0
1616626200000|2021-03-24 22:50:00|2177.51|2176.01|2177.53|2176.03|2177.74|2176.24|2177.42|2175.92|0
1616626500000|2021-03-24 22:55:00|2177.51|2176.01|2177.07|2175.57|2177.74|2176.24|2177.07|2175.57|0
1616626800000|2021-03-24 23:00:00|2177.05|2175.55|2177.74|2176.24|2177.74|2176.24|2176.76|2175.26|0
1616627100000|2021-03-24 23:05:00|2177.76|2176.26|2177.99|2176.49|2177.99|2176.49|2177.53|2176.03|0
1616627400000|2021-03-24 23:10:00|2177.97|2176.47|2177.63|2176.13|2178.09|2176.59|2177.53|2176.03|0
1616627700000|2021-03-24 23:15:00|2177.61|2176.11|2177.99|2176.49|2177.99|2176.49|2177.53|2176.03|0
1616628000000|2021-03-24 23:20:00|2177.97|2176.47|2178.09|2176.59|2178.09|2176.59|2177.84|2176.34|0
1616628300000|2021-03-24 23:25:00|2178.08|2176.58|2177.84|2176.34|2178.08|2176.58|2177.53|2176.03|0
1616628600000|2021-03-24 23:30:00|2177.82|2176.32|2176.76|2175.26|2177.82|2176.32|2176.3|2174.8|0
1616628900000|2021-03-24 23:35:00|2176.78|2175.28|2177.84|2176.34|2178.09|2176.59|2176.78|2175.28|0
1616629200000|2021-03-24 23:40:00|2177.86|2176.36|2178.15|2176.65|2178.3|2176.8|2177.84|2176.34|0
1616629500000|2021-03-24 23:45:00|2178.16|2176.66|2177.99|2176.49|2178.76|2177.26|2177.99|2176.49|0
1616629800000|2021-03-24 23:50:00|2177.97|2176.47|2177.99|2176.49|2178.09|2176.59|2177.74|2176.24|0
1616630100000|2021-03-24 23:55:00|2178|2176.5|2178.09|2176.59|2178.3|2176.8|2177.94|2176.44|0
1616630400000|2021-03-25 00:00:00|2178.11|2176.61|2178.84|2177.34|2179.07|2177.57|2178.09|2176.59|0
1616630700000|2021-03-25 00:05:00|2178.86|2177.36|2178.63|2177.13|2179.1|2177.6|2178.52|2177.02|0
1616631000000|2021-03-25 00:10:00|2178.65|2177.15|2179.04|2177.54|2179.18|2177.68|2178.65|2177.15|0
1616631300000|2021-03-25 00:15:00|2179.06|2177.56|2178.47|2176.97|2179.18|2177.68|2178.06|2176.56|0
1616631600000|2021-03-25 00:20:00|2178.4|2176.9|2178.48|2176.98|2178.99|2177.49|2177.97|2176.47|0
1616631900000|2021-03-25 00:25:00|2178.47|2176.97|2177.98|2176.48|2178.48|2176.98|2177.96|2176.46|0
1616632200000|2021-03-25 00:30:00|2177.99|2176.49|2177.97|2176.47|2178.47|2176.97|2177.46|2175.96|0
1616632500000|2021-03-25 00:35:00|2177.96|2176.46|2178.51|2177.01|2178.53|2177.03|2177.7|2176.2|0
1616632800000|2021-03-25 00:40:00|2178.5|2177|2178.51|2177.01|2178.53|2177.03|2178.04|2176.54|0
1616633100000|2021-03-25 00:45:00|2178.5|2177|2178.48|2176.98|2178.97|2177.47|2178.01|2176.51|0
1616633400000|2021-03-25 00:50:00|2178.47|2176.97|2178.71|2177.21|2178.96|2177.46|2177.98|2176.48|0
1616633700000|2021-03-25 00:55:00|2178.73|2177.23|2179.02|2177.52|2179.02|2177.52|2178.48|2176.98|0
1616634000000|2021-03-25 01:00:00|2179.03|2177.53|2177.99|2176.49|2179.03|2177.53|2177.99|2176.49|0
1616634300000|2021-03-25 01:05:00|2177.98|2176.48|2178.01|2176.51|2178.51|2177.01|2177.98|2176.48|0
1616634600000|2021-03-25 01:10:00|2178|2176.5|2176.98|2175.48|2178.01|2176.51|2176.97|2175.47|0
1616634900000|2021-03-25 01:15:00|2176.97|2175.47|2175.85|2174.35|2176.97|2175.47|2175.85|2174.35|0
1616635200000|2021-03-25 01:20:00|2175.87|2174.37|2176.42|2174.92|2176.89|2175.39|2175.87|2174.37|0
1616635500000|2021-03-25 01:25:00|2176.4|2174.9|2177.47|2175.97|2177.49|2175.99|2176.4|2174.9|0
1616635800000|2021-03-25 01:30:00|2177.46|2175.96|2175.03|2173.53|2177.49|2175.99|2174.51|2173.01|0
1616636100000|2021-03-25 01:35:00|2175.04|2173.54|2174.44|2172.94|2175.04|2173.54|2173.38|2171.88|0
1616636400000|2021-03-25 01:40:00|2174.45|2172.95|2176.14|2174.64|2176.62|2175.12|2174.45|2172.95|0
1616636700000|2021-03-25 01:45:00|2176.15|2174.65|2175.17|2173.67|2176.15|2174.65|2175.13|2173.63|0
1616637000000|2021-03-25 01:50:00|2175.16|2173.66|2175.72|2174.22|2176.21|2174.71|2174.9|2173.4|0
1616637300000|2021-03-25 01:55:00|2175.73|2174.23|2175.77|2174.27|2176.73|2175.23|2175.71|2174.21|0
1616637600000|2021-03-25 02:00:00|2175.78|2174.28|2177.3|2175.8|2177.3|2175.8|2175.69|2174.19|0
1616637900000|2021-03-25 02:05:00|2177.31|2175.81|2177.88|2176.38|2178.14|2176.64|2177.31|2175.81|0
1616638200000|2021-03-25 02:10:00|2177.86|2176.36|2177.87|2176.37|2178.37|2176.87|2177.82|2176.32|0
1616638500000|2021-03-25 02:15:00|2177.88|2176.38|2179.73|2178.23|2180.21|2178.71|2177.88|2176.38|0
1616638800000|2021-03-25 02:20:00|2179.75|2178.25|2179.2|2177.7|2181.36|2179.86|2179.17|2177.67|0
1616639100000|2021-03-25 02:25:00|2179.22|2177.72|2178.72|2177.22|2179.72|2178.22|2178.67|2177.17|0
1616639400000|2021-03-25 02:30:00|2178.74|2177.24|2179.27|2177.77|2179.75|2178.25|2178.68|2177.18|0
1616639700000|2021-03-25 02:35:00|2179.26|2177.76|2179.26|2177.76|2179.78|2178.28|2179.22|2177.72|0
1616640000000|2021-03-25 02:40:00|2179.27|2177.77|2179.27|2177.77|2179.78|2178.28|2179.25|2177.75|0
1616640300000|2021-03-25 02:45:00|2179.35|2177.85|2179.26|2177.76|2179.78|2178.28|2178.74|2177.24|0
1616640600000|2021-03-25 02:50:00|2179.19|2177.69|2179.27|2177.77|2179.77|2178.27|2178.8|2177.3|0
1616640900000|2021-03-25 02:55:00|2179.28|2177.78|2179.81|2178.31|2180.27|2178.77|2179.26|2177.76|0
1616641200000|2021-03-25 03:00:00|2179.82|2178.32|2178.75|2177.25|2179.84|2178.34|2178.7|2177.2|0
1616641500000|2021-03-25 03:05:00|2178.76|2177.26|2178.2|2176.7|2179.25|2177.75|2178.17|2176.67|0
1616641800000|2021-03-25 03:10:00|2178.19|2176.69|2177.71|2176.21|2178.71|2177.21|2177.68|2176.18|0
1616642100000|2021-03-25 03:15:00|2177.73|2176.23|2177.24|2175.74|2177.73|2176.23|2177.19|2175.69|0
1616642400000|2021-03-25 03:20:00|2177.25|2175.75|2177.71|2176.21|2177.76|2176.26|2176.73|2175.23|0
1616642700000|2021-03-25 03:25:00|2177.72|2176.22|2177.24|2175.74|2177.73|2176.23|2177.19|2175.69|0
1616643000000|2021-03-25 03:30:00|2177.38|2175.88|2177.19|2175.69|2178.49|2176.99|2177.19|2175.69|0
1616643300000|2021-03-25 03:35:00|2177.21|2175.71|2176.72|2175.22|2177.7|2176.2|2176.72|2175.22|0
1616643600000|2021-03-25 03:40:00|2176.79|2175.29|2177.24|2175.74|2177.7|2176.2|2176.69|2175.19|0
1616643900000|2021-03-25 03:45:00|2177.22|2175.72|2177.24|2175.74|2177.28|2175.78|2176.73|2175.23|0
1616644200000|2021-03-25 03:50:00|2177.23|2175.73|2177.24|2175.74|2177.25|2175.75|2176.7|2175.2|0
1616644500000|2021-03-25 03:55:00|2177.25|2175.75|2177.29|2175.79|2177.79|2176.29|2177.25|2175.75|0
1616644800000|2021-03-25 04:00:00|2177.3|2175.8|2177.26|2175.76|2177.35|2175.85|2177.05|2175.55|0
1616645100000|2021-03-25 04:05:00|2177.25|2175.75|2177.23|2175.73|2177.27|2175.77|2176.75|2175.25|0
1616645400000|2021-03-25 04:10:00|2177.24|2175.74|2177.22|2175.72|2177.27|2175.77|2177.21|2175.71|0
1616645700000|2021-03-25 04:15:00|2177.23|2175.73|2176.75|2175.25|2177.23|2175.73|2176.72|2175.22|0
1616646000000|2021-03-25 04:20:00|2176.76|2175.26|2176.76|2175.26|2176.79|2175.29|2176.73|2175.23|0
1616646300000|2021-03-25 04:25:00|2176.75|2175.25|2177.24|2175.74|2177.25|2175.75|2176.75|2175.25|0
1616646600000|2021-03-25 04:30:00|2177.09|2175.59|2177.27|2175.77|2177.3|2175.8|2176.75|2175.25|0
1616646900000|2021-03-25 04:35:00|2177.26|2175.76|2177.27|2175.77|2177.74|2176.24|2177.24|2175.74|0
1616647200000|2021-03-25 04:40:00|2177.5|2176|2177.22|2175.72|2177.76|2176.26|2177.22|2175.72|0
1616647500000|2021-03-25 04:45:00|2177.08|2175.58|2176.24|2174.74|2177.08|2175.58|2176.24|2174.74|0
1616647800000|2021-03-25 04:50:00|2176.38|2174.88|2176.72|2175.22|2176.73|2175.23|2176.23|2174.73|0
1616648100000|2021-03-25 04:55:00|2176.73|2175.23|2176.76|2175.26|2176.76|2175.26|2176.72|2175.22|0
1616648400000|2021-03-25 05:00:00|2176.77|2175.27|2178.83|2177.33|2178.83|2177.33|2176.73|2175.23|0
1616648700000|2021-03-25 05:05:00|2178.81|2177.31|2179.28|2177.78|2179.78|2178.28|2178.32|2176.82|0
1616649000000|2021-03-25 05:10:00|2179.29|2177.79|2178.76|2177.26|2179.29|2177.79|2178.72|2177.22|0
1616649300000|2021-03-25 05:15:00|2178.77|2177.27|2178.76|2177.26|2179.3|2177.8|2178.53|2177.03|0
1616649600000|2021-03-25 05:20:00|2178.77|2177.27|2179.77|2178.27|2179.8|2178.3|2178.77|2177.27|0
1616649900000|2021-03-25 05:25:00|2179.31|2177.81|2180.3|2178.8|2180.77|2179.27|2179.28|2177.78|0
1616650200000|2021-03-25 05:30:00|2180.31|2178.81|2179.26|2177.76|2180.8|2179.3|2178.79|2177.29|0
1616650500000|2021-03-25 05:35:00|2179.28|2177.78|2178.77|2177.27|2179.28|2177.78|2178.74|2177.24|0
1616650800000|2021-03-25 05:40:00|2178.76|2177.26|2178.12|2176.62|2178.76|2177.26|2177.64|2176.14|0
1616651100000|2021-03-25 05:45:00|2178.11|2176.61|2177.05|2175.55|2178.61|2177.11|2176.55|2175.05|0
1616651400000|2021-03-25 05:50:00|2177.04|2175.54|2177.04|2175.54|2177.59|2176.09|2177.02|2175.52|0
1616651700000|2021-03-25 05:55:00|2177.05|2175.55|2177.03|2175.53|2177.59|2176.09|2177.03|2175.53|0
1616652000000|2021-03-25 06:00:00|2177.04|2175.54|2177.03|2175.53|2177.05|2175.55|2176.05|2174.55|0
1616652300000|2021-03-25 06:05:00|2177.02|2175.52|2177.32|2175.82|2177.32|2175.82|2176.56|2175.06|0
1616652600000|2021-03-25 06:10:00|2177.34|2175.84|2177.53|2176.03|2177.6|2176.1|2177.07|2175.57|0
1616652900000|2021-03-25 06:15:00|2177.52|2176.02|2178.64|2177.14|2178.64|2177.14|2177.01|2175.51|0
1616653200000|2021-03-25 06:20:00|2178.62|2177.12|2178.62|2177.12|2178.69|2177.19|2178.6|2177.1|0
1616653500000|2021-03-25 06:25:00|2178.61|2177.11|2178.14|2176.64|2178.62|2177.12|2178.13|2176.63|0
1616653800000|2021-03-25 06:30:00|2178.13|2176.63|2178.14|2176.64|2178.14|2176.64|2177.16|2175.66|0
1616654100000|2021-03-25 06:35:00|2178.15|2176.65|2178.15|2176.65|2178.7|2177.2|2178.14|2176.64|0
1616654400000|2021-03-25 06:40:00|2178.16|2176.66|2178.16|2176.66|2178.45|2176.95|2178.14|2176.64|0
1616654700000|2021-03-25 06:45:00|2178.17|2176.67|2178.7|2177.2|2178.7|2177.2|2178.16|2176.66|0
1616655000000|2021-03-25 06:50:00|2178.71|2177.21|2179.11|2177.61|2179.16|2177.66|2178.68|2177.18|0
1616655300000|2021-03-25 06:55:00|2179.1|2177.6|2179.6|2178.1|2179.6|2178.1|2179.1|2177.6|0
1616655600000|2021-03-25 07:00:00|2179.59|2178.09|2178.2|2176.7|2179.6|2178.1|2177.1|2175.6|0
1616655900000|2021-03-25 07:05:00|2178.19|2176.69|2179.72|2178.22|2179.74|2178.24|2178.19|2176.69|0
1616656200000|2021-03-25 07:10:00|2179.7|2178.2|2178.19|2176.69|2179.71|2178.21|2177.71|2176.21|0
1616656500000|2021-03-25 07:15:00|2178.2|2176.7|2177.21|2175.71|2178.22|2176.72|2176.69|2175.19|0
1616656800000|2021-03-25 07:20:00|2177.22|2175.72|2177.22|2175.72|2177.74|2176.24|2176.7|2175.2|0
1616657100000|2021-03-25 07:25:00|2177.21|2175.71|2178.13|2176.63|2178.13|2176.63|2177.19|2175.69|0
1616657400000|2021-03-25 07:30:00|2178.12|2176.62|2177.14|2175.74|2178.59|2177.09|2176.14|2174.74|53
1616657700000|2021-03-25 07:35:00|2177.01|2175.61|2176.64|2175.24|2177.39|2175.99|2176.14|2174.74|33
1616658000000|2021-03-25 07:40:00|2176.76|2175.36|2176.89|2175.49|2176.89|2175.49|2176.76|2175.36|16
1616658300000|2021-03-25 07:45:00|2177.01|2175.61|2177.14|2175.74|2177.39|2175.99|2176.26|2174.86|42
1616658600000|2021-03-25 07:50:00|2177.26|2175.86|2176.26|2174.86|2177.51|2176.11|2176.26|2174.86|11
1616658900000|2021-03-25 07:55:00|2176.44|2174.94|2175.99|2174.49|2176.95|2175.45|2175.98|2174.48|0
1616659200000|2021-03-25 08:00:00|2175.98|2174.48|2172.31|2171.81|2176.31|2175.81|2169.69|2169.19|3543
1616659500000|2021-03-25 08:05:00|2172.44|2171.94|2173.44|2172.94|2174.69|2174.19|2171.06|2170.56|2150
1616659800000|2021-03-25 08:10:00|2173.19|2172.69|2173.44|2172.94|2175.56|2175.06|2172.19|2171.69|1976
1616660100000|2021-03-25 08:15:00|2173.69|2173.19|2175.94|2175.44|2176.19|2175.69|2173.44|2172.94|1960
1616660400000|2021-03-25 08:20:00|2176.06|2175.56|2178.19|2177.69|2178.19|2177.69|2175.44|2174.94|1488
1616660700000|2021-03-25 08:25:00|2178.44|2177.94|2175.19|2174.69|2178.44|2177.94|2174.94|2174.44|1136
1616661000000|2021-03-25 08:30:00|2175.06|2174.56|2176.19|2175.69|2177.94|2177.44|2174.94|2174.44|1092
1616661300000|2021-03-25 08:35:00|2176.06|2175.56|2178.69|2178.19|2178.69|2178.19|2175.69|2175.19|1120
1616661600000|2021-03-25 08:40:00|2178.6|2178.1|2181.35|2180.85|2181.35|2180.85|2178.47|2177.97|1243
1616661900000|2021-03-25 08:45:00|2181.22|2180.72|2183.35|2182.85|2183.6|2183.1|2180.6|2180.1|1237
1616662200000|2021-03-25 08:50:00|2183.22|2182.72|2182.85|2182.35|2184.35|2183.85|2181.85|2181.35|1104
1616662500000|2021-03-25 08:55:00|2183.1|2182.6|2178.85|2178.35|2183.35|2182.85|2178.6|2178.1|1479
1616662800000|2021-03-25 09:00:00|2178.72|2178.22|2178.1|2177.6|2179.1|2178.6|2177.6|2177.1|1018
1616663100000|2021-03-25 09:05:00|2177.85|2177.35|2179.6|2179.1|2179.6|2179.1|2177.22|2176.72|1300
1616663400000|2021-03-25 09:10:00|2179.47|2178.97|2180.6|2180.1|2181.6|2181.1|2179.35|2178.85|710
1616663700000|2021-03-25 09:15:00|2180.47|2179.97|2180.85|2180.35|2181.35|2180.85|2179.35|2178.85|525
1616664000000|2021-03-25 09:20:00|2180.97|2180.47|2180.1|2179.6|2181.1|2180.6|2179.1|2178.6|525
1616664300000|2021-03-25 09:25:00|2180.47|2179.97|2180.1|2179.6|2181.1|2180.6|2179.35|2178.85|498
1616664600000|2021-03-25 09:30:00|2179.97|2179.47|2179.47|2178.97|2181.35|2180.85|2178.85|2178.35|2726
1616664900000|2021-03-25 09:35:00|2179.6|2179.1|2178.85|2178.35|2179.6|2179.1|2178.35|2177.85|497
1616665200000|2021-03-25 09:40:00|2178.6|2178.1|2177.35|2176.85|2178.6|2178.1|2176.85|2176.35|556
1616665500000|2021-03-25 09:45:00|2177.47|2176.97|2177.6|2177.1|2177.85|2177.35|2176.85|2176.35|319
1616665800000|2021-03-25 09:50:00|2177.72|2177.22|2177.1|2176.6|2177.85|2177.35|2176.85|2176.35|253
1616666100000|2021-03-25 09:55:00|2177.35|2176.85|2178.72|2178.22|2178.85|2178.35|2176.85|2176.35|457
1616666400000|2021-03-25 10:00:00|2178.85|2178.35|2179.85|2179.35|2179.97|2179.47|2178.6|2178.1|574
1616666700000|2021-03-25 10:05:00|2179.97|2179.47|2180.6|2180.1|2180.85|2180.35|2179.1|2178.6|532
1616667000000|2021-03-25 10:10:00|2180.47|2179.97|2178.6|2178.1|2180.6|2180.1|2178.35|2177.85|427
1616667300000|2021-03-25 10:15:00|2178.35|2177.85|2176.35|2175.85|2178.35|2177.85|2176.1|2175.6|596
1616667600000|2021-03-25 10:20:00|2176.47|2175.97|2175.85|2175.35|2176.6|2176.1|2175.6|2175.1|290
1616667900000|2021-03-25 10:25:00|2175.72|2175.22|2176.1|2175.6|2176.1|2175.6|2175.1|2174.6|373
1616668200000|2021-03-25 10:30:00|2175.85|2175.35|2175.6|2175.1|2175.85|2175.35|2174.97|2174.47|594
1616668500000|2021-03-25 10:35:00|2175.72|2175.22|2176.1|2175.6|2176.85|2176.35|2175.6|2175.1|291
1616668800000|2021-03-25 10:40:00|2176.22|2175.72|2176.1|2175.6|2176.6|2176.1|2175.85|2175.35|147
1616669100000|2021-03-25 10:45:00|2175.97|2175.47|2175.6|2175.1|2176.6|2176.1|2175.6|2175.1|311
1616669400000|2021-03-25 10:50:00|2175.72|2175.22|2174.35|2173.85|2176.1|2175.6|2174.1|2173.6|380
1616669700000|2021-03-25 10:55:00|2174.22|2173.72|2174.35|2173.85|2174.6|2174.1|2173.85|2173.35|291
1616670000000|2021-03-25 11:00:00|2174.47|2173.97|2173.35|2172.85|2175.1|2174.6|2173.35|2172.85|645
1616670300000|2021-03-25 11:05:00|2173.22|2172.72|2173.85|2173.35|2174.85|2174.35|2172.6|2172.1|828
1616670600000|2021-03-25 11:10:00|2174.1|2173.6|2173.72|2173.22|2174.1|2173.6|2172.72|2172.22|566
1616670900000|2021-03-25 11:15:00|2173.6|2173.1|2171.97|2171.47|2173.85|2173.35|2171.85|2171.35|514
1616671200000|2021-03-25 11:20:00|2171.85|2171.35|2170.1|2169.6|2171.97|2171.47|2169.6|2169.1|488
1616671500000|2021-03-25 11:25:00|2169.97|2169.47|2167.35|2166.85|2169.97|2169.47|2167.35|2166.85|960
1616671800000|2021-03-25 11:30:00|2167.1|2166.6|2165.35|2164.85|2167.1|2166.6|2164.1|2163.6|1360
1616672100000|2021-03-25 11:35:00|2165.47|2164.97|2163.1|2162.6|2165.6|2165.1|2162.85|2162.35|823
1616672400000|2021-03-25 11:40:00|2162.97|2162.47|2161.6|2161.1|2164.35|2163.85|2161.47|2160.97|1203
1616672700000|2021-03-25 11:45:00|2161.35|2160.85|2161.97|2161.47|2162.35|2161.85|2160.35|2159.85|669
1616673000000|2021-03-25 11:50:00|2161.85|2161.35|2158.6|2158.1|2162.1|2161.6|2157.1|2156.6|821
1616673300000|2021-03-25 11:55:00|2158.85|2158.35|2159.85|2159.35|2161.47|2160.97|2158.72|2158.22|744
1616673600000|2021-03-25 12:00:00|2160.1|2159.6|2159.1|2158.6|2160.6|2160.1|2158.1|2157.6|819
1616673900000|2021-03-25 12:05:00|2159.22|2158.72|2158.6|2158.1|2159.85|2159.35|2157.35|2156.85|558
1616674200000|2021-03-25 12:10:00|2158.85|2158.35|2155.1|2154.6|2159.47|2158.97|2155.1|2154.6|738
1616674500000|2021-03-25 12:15:00|2154.85|2154.35|2155.6|2155.1|2155.6|2155.1|2153.85|2153.35|1702
1616674800000|2021-03-25 12:20:00|2155.72|2155.22|2156.35|2155.85|2156.6|2156.1|2155.1|2154.6|887
1616675100000|2021-03-25 12:25:00|2156.47|2155.97|2155.1|2154.6|2157.1|2156.6|2154.6|2154.1|662
1616675400000|2021-03-25 12:30:00|2155.22|2154.72|2158.22|2157.72|2158.72|2158.22|2155.1|2154.6|502
1616675700000|2021-03-25 12:35:00|2158.1|2157.6|2155.35|2154.85|2158.22|2157.72|2154.85|2154.35|639
1616676000000|2021-03-25 12:40:00|2155.22|2154.72|2153.1|2152.6|2155.35|2154.85|2152.85|2152.35|1013
1616676300000|2021-03-25 12:45:00|2152.85|2152.35|2156.1|2155.6|2156.35|2155.85|2152.1|2151.6|778
1616676600000|2021-03-25 12:50:00|2156.22|2155.72|2155.85|2155.35|2156.85|2156.35|2155.35|2154.85|619
1616676900000|2021-03-25 12:55:00|2155.72|2155.22|2157.1|2156.6|2157.1|2156.6|2155.1|2154.6|748
1616677200000|2021-03-25 13:00:00|2156.85|2156.35|2158.47|2157.97|2158.85|2158.35|2156.35|2155.85|771
1616677500000|2021-03-25 13:05:00|2158.6|2158.1|2155.85|2155.35|2158.6|2158.1|2155.85|2155.35|458
1616677800000|2021-03-25 13:10:00|2155.97|2155.47|2156.85|2156.35|2156.97|2156.47|2155.85|2155.35|301
1616678100000|2021-03-25 13:15:00|2156.72|2156.22|2155.97|2155.47|2156.72|2156.22|2154.85|2154.35|542
1616678400000|2021-03-25 13:20:00|2156.1|2155.6|2159.35|2158.85|2159.6|2159.1|2155.85|2155.35|1099
1616678700000|2021-03-25 13:25:00|2159.47|2158.97|2158.6|2158.1|2159.85|2159.35|2158.1|2157.6|664
1616679000000|2021-03-25 13:30:00|2158.47|2157.97|2158.78|2158.28|2160.85|2160.35|2156.6|2156.1|1961
1616679300000|2021-03-25 13:35:00|2158.65|2158.15|2161.28|2160.78|2163.28|2162.78|2158.03|2157.53|1325
1616679600000|2021-03-25 13:40:00|2161.4|2160.9|2161.78|2161.28|2163.28|2162.78|2160.78|2160.28|1024
1616679900000|2021-03-25 13:45:00|2161.65|2161.15|2161.78|2161.28|2163.28|2162.78|2160.53|2160.03|622
1616680200000|2021-03-25 13:50:00|2161.53|2161.03|2157.78|2157.28|2161.53|2161.03|2157.03|2156.53|743
1616680500000|2021-03-25 13:55:00|2157.9|2157.4|2159.03|2158.53|2159.78|2159.28|2156.28|2155.78|1002
1616680800000|2021-03-25 14:00:00|2159.28|2158.78|2161.28|2160.78|2161.78|2161.28|2158.4|2157.9|1022
1616681100000|2021-03-25 14:05:00|2161.15|2160.65|2162.53|2162.03|2162.78|2162.28|2160.03|2159.53|1076
1616681400000|2021-03-25 14:10:00|2162.65|2162.15|2161.28|2160.78|2163.28|2162.78|2160.78|2160.28|627
1616681700000|2021-03-25 14:15:00|2161.15|2160.65|2160.03|2159.53|2161.28|2160.78|2158.53|2158.03|602
1616682000000|2021-03-25 14:20:00|2160.15|2159.65|2161.53|2161.03|2162.53|2162.03|2160.03|2159.53|681
1616682300000|2021-03-25 14:25:00|2161.78|2161.28|2160.78|2160.28|2162.78|2162.28|2160.28|2159.78|697
1616682600000|2021-03-25 14:30:00|2160.9|2160.4|2159.78|2159.28|2161.03|2160.53|2159.03|2158.53|588
1616682900000|2021-03-25 14:35:00|2159.65|2159.15|2160.03|2159.53|2161.28|2160.78|2158.78|2158.28|761
1616683200000|2021-03-25 14:40:00|2160.15|2159.65|2159.4|2158.9|2160.78|2160.28|2158.78|2158.28|610
1616683500000|2021-03-25 14:45:00|2159.53|2159.03|2157.28|2156.78|2160.78|2160.28|2157.28|2156.78|732
1616683800000|2021-03-25 14:50:00|2157.03|2156.53|2155.78|2155.28|2157.28|2156.78|2155.53|2155.03|823
1616684100000|2021-03-25 14:55:00|2155.65|2155.15|2159.28|2158.78|2159.28|2158.78|2155.28|2154.78|1366
1616684400000|2021-03-25 15:00:00|2159.15|2158.65|2157.03|2156.53|2159.65|2159.15|2156.53|2156.03|1051
1616684700000|2021-03-25 15:05:00|2156.9|2156.4|2156.65|2156.15|2159.28|2158.78|2156.03|2155.53|915
1616685000000|2021-03-25 15:10:00|2156.51|2156.01|2159.64|2159.14|2160.01|2159.51|2156.39|2155.89|1055
1616685300000|2021-03-25 15:15:00|2159.51|2159.01|2161.14|2160.64|2161.14|2160.64|2159.14|2158.64|1186
1616685600000|2021-03-25 15:20:00|2161.01|2160.51|2160.89|2160.39|2161.64|2161.14|2160.39|2159.89|607
1616685900000|2021-03-25 15:25:00|2160.64|2160.14|2163.14|2162.64|2163.14|2162.64|2158.89|2158.39|1313
1616686200000|2021-03-25 15:30:00|2163.39|2162.89|2164.39|2163.89|2165.39|2164.89|2162.64|2162.14|1377
1616686500000|2021-03-25 15:35:00|2164.64|2164.14|2167.39|2166.89|2167.64|2167.14|2164.26|2163.76|1161
1616686800000|2021-03-25 15:40:00|2167.51|2167.01|2165.26|2164.76|2167.64|2167.14|2165.01|2164.51|1042
1616687100000|2021-03-25 15:45:00|2165.39|2164.89|2165.64|2165.14|2166.39|2165.89|2164.64|2164.14|1220
1616687400000|2021-03-25 15:50:00|2165.51|2165.01|2166.39|2165.89|2166.89|2166.39|2165.01|2164.51|1150
1616687700000|2021-03-25 15:55:00|2166.26|2165.76|2167.64|2167.14|2168.14|2167.64|2165.76|2165.26|1919
1616688000000|2021-03-25 16:00:00|2167.39|2166.89|2170.89|2170.39|2171.89|2171.39|2167.39|2166.89|3099
1616688300000|2021-03-25 16:05:00|2170.76|2170.26|2170.14|2169.64|2171.14|2170.64|2169.89|2169.39|1201
1616688600000|2021-03-25 16:10:00|2170.26|2169.76|2169.64|2169.14|2170.39|2169.89|2168.89|2168.39|1575
1616688900000|2021-03-25 16:15:00|2169.76|2169.26|2170.89|2170.39|2171.39|2170.89|2169.64|2169.14|1923
1616689200000|2021-03-25 16:20:00|2170.76|2170.26|2171.65|2170.15|2172.26|2171.76|2169.89|2169.39|2252
1616689500000|2021-03-25 16:25:00|2166.95|2165.45|2165.85|2164.35|2167.48|2165.98|2165.33|2163.83|2424
1616689800000|2021-03-25 16:30:00|2165.88|2164.38|2167.14|2165.74|2168.39|2166.99|2165.76|2164.36|423
1616690100000|2021-03-25 16:35:00|2167.01|2165.61|2168.26|2166.86|2169.64|2168.24|2167.01|2165.61|235
1616690400000|2021-03-25 16:40:00|2168.01|2166.61|2170.26|2168.86|2170.26|2168.86|2168.01|2166.61|2055
1616690700000|2021-03-25 16:45:00|2169.51|2168.11|2169.51|2168.11|2169.51|2168.11|2169.26|2167.86|21
1616691000000|2021-03-25 16:50:00|2169.64|2168.24|2169.76|2168.36|2170.01|2168.61|2169.64|2168.24|1
1616691300000|2021-03-25 16:55:00|2169.89|2168.49|2171.42|2169.92|2171.44|2169.99|2169.89|2168.49|515
1616691600000|2021-03-25 17:00:00|2171.41|2169.91|2170.4|2168.9|2171.44|2169.94|2169.61|2168.11|0
1616691900000|2021-03-25 17:05:00|2170.43|2168.93|2170.43|2168.93|2171.46|2169.96|2170.29|2168.79|0
1616692200000|2021-03-25 17:10:00|2170.42|2168.92|2172.6|2171.1|2172.65|2171.15|2170.34|2168.84|0
1616692500000|2021-03-25 17:15:00|2172.62|2171.12|2171.97|2170.47|2173.13|2171.63|2171.42|2169.92|0
1616692800000|2021-03-25 17:20:00|2171.95|2170.45|2170.84|2169.34|2172.53|2171.03|2170.35|2168.85|0
1616693100000|2021-03-25 17:25:00|2170.86|2169.36|2169.87|2168.37|2171.42|2169.92|2169.81|2168.31|0
1616693400000|2021-03-25 17:30:00|2169.88|2168.38|2169.75|2168.25|2171.43|2169.93|2169.69|2168.19|0
1616693700000|2021-03-25 17:35:00|2169.89|2168.39|2170.16|2168.66|2170.71|2169.21|2169.01|2167.51|0
1616694000000|2021-03-25 17:40:00|2170.15|2168.65|2171.39|2169.89|2171.92|2170.42|2170.15|2168.65|0
1616694300000|2021-03-25 17:45:00|2171.37|2169.87|2170.29|2168.79|2172.47|2170.97|2169.66|2168.16|0
1616694600000|2021-03-25 17:50:00|2170.32|2168.82|2170.65|2169.15|2170.84|2169.34|2169.6|2168.1|0
1616694900000|2021-03-25 17:55:00|2170.66|2169.16|2168.94|2167.44|2170.69|2169.19|2168.93|2167.43|0
1616695200000|2021-03-25 18:00:00|2168.93|2167.43|2168.27|2166.77|2169.43|2167.93|2168.27|2166.77|0
1616695500000|2021-03-25 18:05:00|2168.29|2166.79|2168.7|2167.2|2169.83|2168.33|2167.73|2166.23|0
1616695800000|2021-03-25 18:10:00|2168.69|2167.19|2169.25|2167.75|2169.3|2167.8|2167.76|2166.26|0
1616696100000|2021-03-25 18:15:00|2169.28|2167.78|2170.85|2169.35|2170.86|2169.36|2168.69|2167.19|0
1616696400000|2021-03-25 18:20:00|2170.7|2169.2|2170.76|2169.26|2171.32|2169.82|2169.69|2168.19|0
1616696700000|2021-03-25 18:25:00|2170.73|2169.23|2168.48|2166.98|2170.77|2169.27|2168.44|2166.94|0
1616697000000|2021-03-25 18:30:00|2168.5|2167|2169.55|2168.05|2169.58|2168.08|2168.47|2166.97|0
1616697300000|2021-03-25 18:35:00|2169.53|2168.03|2172.01|2170.51|2172.52|2171.02|2169.04|2167.54|0
1616697600000|2021-03-25 18:40:00|2172.03|2170.53|2173.01|2171.51|2173.1|2171.6|2171.99|2170.49|0
1616697900000|2021-03-25 18:45:00|2173.03|2171.53|2173.11|2171.61|2174.13|2172.63|2173.01|2171.51|0
1616698200000|2021-03-25 18:50:00|2173.25|2171.75|2174.75|2173.25|2174.81|2173.31|2173.02|2171.52|0
1616698500000|2021-03-25 18:55:00|2174.74|2173.24|2176.03|2174.53|2176.33|2174.83|2173.63|2172.13|0
1616698800000|2021-03-25 19:00:00|2176|2174.5|2177.15|2175.65|2177.19|2175.69|2176|2174.5|0
1616699100000|2021-03-25 19:05:00|2177.17|2175.67|2175.76|2174.26|2177.2|2175.7|2175.72|2174.22|0
1616699400000|2021-03-25 19:10:00|2175.75|2174.25|2176.84|2175.34|2177.99|2176.49|2175.75|2174.25|0
1616699700000|2021-03-25 19:15:00|2176.86|2175.36|2177.94|2176.44|2178.04|2176.54|2176.84|2175.34|0
1616700000000|2021-03-25 19:20:00|2177.91|2176.41|2177.33|2175.83|2178.52|2177.02|2176.81|2175.31|0
1616700300000|2021-03-25 19:25:00|2177.35|2175.85|2178.1|2176.6|2178.11|2176.61|2177.23|2175.73|0
1616700600000|2021-03-25 19:30:00|2178.08|2176.58|2179.2|2177.7|2179.28|2177.78|2177.54|2176.04|0
1616700900000|2021-03-25 19:35:00|2179.22|2177.72|2179.56|2178.06|2179.57|2178.07|2178.43|2176.93|0
1616701200000|2021-03-25 19:40:00|2179.57|2178.07|2179.71|2178.21|2180.34|2178.84|2179.1|2177.6|0
1616701500000|2021-03-25 19:45:00|2179.73|2178.23|2180.16|2178.66|2180.24|2178.74|2179.12|2177.62|0
1616701800000|2021-03-25 19:50:00|2180.24|2178.74|2179.58|2178.08|2181.3|2179.8|2179.58|2178.08|0
1616702100000|2021-03-25 19:55:00|2179.6|2178.1|2179.88|2178.38|2179.88|2178.38|2178.98|2177.48|0
1616702400000|2021-03-25 20:00:00|2179.91|2178.41|2180.85|2179.35|2180.88|2179.38|2179.81|2178.31|0
1616702700000|2021-03-25 20:05:00|2180.86|2179.36|2181.26|2179.76|2181.32|2179.82|2180.73|2179.23|0
1616703000000|2021-03-25 20:10:00|2181.19|2179.69|2181.44|2179.94|2181.95|2180.45|2180.77|2179.27|0
1616703300000|2021-03-25 20:15:00|2181.3|2179.8|2181.43|2179.93|2181.44|2179.94|2180.98|2179.48|0
1616703600000|2021-03-25 20:20:00|2181.29|2179.79|2180.97|2179.47|2181.43|2179.93|2180.97|2179.47|0
1616703900000|2021-03-25 20:25:00|2180.96|2179.46|2180.61|2179.11|2181.06|2179.56|2180.61|2179.11|0
1616704200000|2021-03-25 20:30:00|2180.62|2179.12|2181.61|2180.11|2181.64|2180.14|2180.01|2178.51|0
1616704500000|2021-03-25 20:35:00|2181.6|2180.1|2181.67|2180.17|2181.68|2180.18|2181.58|2180.08|0
1616704800000|2021-03-25 20:40:00|2181.65|2180.15|2181.17|2179.67|2181.67|2180.17|2181.17|2179.67|0
1616705100000|2021-03-25 20:45:00|2181.18|2179.68|2181.18|2179.68|2181.73|2180.23|2181.18|2179.68|0
1616705400000|2021-03-25 20:50:00|2181.19|2179.69|2181.18|2179.68|2181.67|2180.17|2181.15|2179.65|0
1616705700000|2021-03-25 20:55:00|2181.17|2179.67|2182.49|2180.99|2182.55|2181.05|2181.1|2179.6|0
1616706000000|2021-03-25 21:00:00|2182.41|2180.91|2182.34|2180.84|2182.49|2180.99|2182.34|2180.84|0
1616706300000|2021-03-25 21:05:00|2182.3|2180.8|2182.43|2180.93|2182.43|2180.93|2182.3|2180.8|0
1616706600000|2021-03-25 21:10:00|2182.39|2180.89|2182.26|2180.76|2182.39|2180.89|2182.26|2180.76|0
1616706900000|2021-03-25 21:15:00|2182.24|2180.74|2182.15|2180.65|2182.24|2180.74|2182.11|2180.61|0
1616707200000|2021-03-25 21:20:00|2182.11|2180.61|2182.12|2180.62|2182.12|2180.62|2182.08|2180.58|0
1616707500000|2021-03-25 21:25:00|2182.09|2180.59|2182.22|2180.72|2182.26|2180.76|2182.09|2180.59|0
1616707800000|2021-03-25 21:30:00|2182.2|2180.7|2182.2|2180.7|2182.2|2180.7|2182.2|2180.7|0
1616708100000|2021-03-25 21:35:00|2182.18|2180.68|2182.22|2180.72|2182.22|2180.72|2182.18|2180.68|0
1616708400000|2021-03-25 21:40:00|2182.1|2180.6|2182.18|2180.68|2182.22|2180.72|2182.1|2180.6|0
1616708700000|2021-03-25 21:45:00|2182.22|2180.72|2182.13|2180.63|2182.22|2180.72|2182.04|2180.54|0
1616709000000|2021-03-25 21:50:00|2182.12|2180.62|2182.16|2180.66|2182.16|2180.66|2181.99|2180.49|0
1616709300000|2021-03-25 21:55:00|2182.2|2180.7|2182.25|2180.75|2182.29|2180.79|2182.16|2180.66|0
1616709600000|2021-03-25 22:00:00|2182.28|2180.78|2180.11|2178.61|2182.54|2181.04|2179.41|2177.91|0
1616709900000|2021-03-25 22:05:00|2180.12|2178.62|2180.2|2178.7|2180.31|2178.81|2179.85|2178.35|0
1616710200000|2021-03-25 22:10:00|2180.22|2178.72|2180.2|2178.7|2180.3|2178.8|2179.84|2178.34|0
1616710500000|2021-03-25 22:15:00|2180.18|2178.68|2179.84|2178.34|2180.2|2178.7|2179.84|2178.34|0
1616710800000|2021-03-25 22:20:00|2179.86|2178.36|2179.62|2178.12|2179.95|2178.45|2179.47|2177.97|0
1616711100000|2021-03-25 22:25:00|2179.6|2178.1|2180.39|2178.89|2180.59|2179.09|2179.37|2177.87|0
1616711400000|2021-03-25 22:30:00|2180.37|2178.87|2180.23|2178.73|2180.39|2178.89|2179.62|2178.12|0
1616711700000|2021-03-25 22:35:00|2180.22|2178.72|2180.74|2179.24|2180.85|2179.35|2179.93|2178.43|0
1616712000000|2021-03-25 22:40:00|2180.76|2179.26|2180.49|2178.99|2181.05|2179.55|2180.39|2178.89|0
1616712300000|2021-03-25 22:45:00|2180.51|2179.01|2180.49|2178.99|2180.85|2179.35|2180.18|2178.68|0
1616712600000|2021-03-25 22:50:00|2180.53|2179.03|2180.66|2179.16|2180.95|2179.45|2180.39|2178.89|0
1616712900000|2021-03-25 22:55:00|2180.74|2179.24|2180.59|2179.09|2181.16|2179.66|2180.39|2178.89|0
1616713200000|2021-03-25 23:00:00|2180.61|2179.11|2180.59|2179.09|2180.95|2179.45|2180.49|2178.99|0
1616713500000|2021-03-25 23:05:00|2180.58|2179.08|2182.22|2180.72|2182.53|2181.03|2180.49|2178.99|0
1616713800000|2021-03-25 23:10:00|2182.21|2180.71|2182.28|2180.78|2182.42|2180.92|2181.86|2180.36|0
1616714100000|2021-03-25 23:15:00|2182.3|2180.8|2182.84|2181.34|2182.84|2181.34|2182.28|2180.78|0
1616714400000|2021-03-25 23:20:00|2182.8|2181.3|2182.84|2181.34|2183.09|2181.59|2182.63|2181.13|0
1616714700000|2021-03-25 23:25:00|2182.85|2181.35|2183.3|2181.8|2183.65|2182.15|2182.85|2181.35|0
1616715000000|2021-03-25 23:30:00|2183.32|2181.82|2183.75|2182.25|2183.75|2182.25|2183.32|2181.82|0
1616715300000|2021-03-25 23:35:00|2183.77|2182.27|2183.5|2182|2183.86|2182.36|2183.5|2182|0
1616715600000|2021-03-25 23:40:00|2183.52|2182.02|2183.19|2181.69|2183.65|2182.15|2183.19|2181.69|0
1616715900000|2021-03-25 23:45:00|2183.18|2181.68|2182.62|2181.12|2183.19|2181.69|2182.57|2181.07|0
1616716200000|2021-03-25 23:50:00|2182.64|2181.14|2182.13|2180.63|2182.72|2181.22|2182.13|2180.63|0
1616716500000|2021-03-25 23:55:00|2182.15|2180.65|2182.03|2180.53|2182.69|2181.19|2181.92|2180.42|0
1616716800000|2021-03-26 00:00:00|2182.05|2180.55|2182.58|2181.08|2182.68|2181.18|2181.81|2180.31|0
1616717100000|2021-03-26 00:05:00|2182.56|2181.06|2183.81|2182.31|2183.91|2182.41|2182.17|2180.67|0
1616717400000|2021-03-26 00:10:00|2183.83|2182.33|2182.89|2181.39|2183.91|2182.41|2182.79|2181.29|0
1616717700000|2021-03-26 00:15:00|2182.91|2181.41|2181.38|2179.88|2183.12|2181.62|2181.14|2179.64|0
1616718000000|2021-03-26 00:20:00|2181.45|2179.95|2181.17|2179.67|2181.87|2180.37|2181.11|2179.61|0
1616718300000|2021-03-26 00:25:00|2181.18|2179.68|2180.62|2179.12|2181.18|2179.68|2180.15|2178.65|0
1616718600000|2021-03-26 00:30:00|2180.64|2179.14|2181.64|2180.14|2181.66|2180.16|2180.64|2179.14|0
1616718900000|2021-03-26 00:35:00|2181.63|2180.13|2180.59|2179.09|2181.64|2180.14|2180.59|2179.09|0
1616719200000|2021-03-26 00:40:00|2180.66|2179.16|2178.81|2177.31|2181.08|2179.58|2178.58|2177.08|0
1616719500000|2021-03-26 00:45:00|2178.88|2177.38|2179.11|2177.61|2179.57|2178.07|2178.61|2177.11|0
1616719800000|2021-03-26 00:50:00|2179.1|2177.6|2179.16|2177.66|2179.16|2177.66|2178.84|2177.34|0
1616720100000|2021-03-26 00:55:00|2179.14|2177.64|2179.63|2178.13|2179.66|2178.16|2179.11|2177.61|0
1616720400000|2021-03-26 01:00:00|2179.61|2178.11|2179.56|2178.06|2180.13|2178.63|2179.08|2177.58|0
1616720700000|2021-03-26 01:05:00|2179.41|2177.91|2179.56|2178.06|2179.57|2178.07|2179.07|2177.57|0
1616721000000|2021-03-26 01:10:00|2179.57|2178.07|2179.05|2177.55|2179.6|2178.1|2178.55|2177.05|0
1616721300000|2021-03-26 01:15:00|2179.07|2177.57|2180.03|2178.53|2180.53|2179.03|2179.07|2177.57|0
1616721600000|2021-03-26 01:20:00|2180.04|2178.54|2179.08|2177.58|2180.04|2178.54|2179.05|2177.55|0
1616721900000|2021-03-26 01:25:00|2179.07|2177.57|2179.1|2177.6|2179.11|2177.61|2178.33|2176.83|0
1616722200000|2021-03-26 01:30:00|2179.11|2177.61|2180.65|2179.15|2180.67|2179.17|2179.11|2177.61|0
1616722500000|2021-03-26 01:35:00|2180.67|2179.17|2181.26|2179.76|2181.75|2180.25|2180.67|2179.17|0
1616722800000|2021-03-26 01:40:00|2181.24|2179.74|2180.78|2179.28|2181.27|2179.77|2180.24|2178.74|0
1616723100000|2021-03-26 01:45:00|2180.8|2179.3|2179.26|2177.76|2181.26|2179.76|2179.25|2177.75|0
1616723400000|2021-03-26 01:50:00|2179.24|2177.74|2179.75|2178.25|2180.22|2178.72|2179.24|2177.74|0
1616723700000|2021-03-26 01:55:00|2179.76|2178.26|2181.76|2180.26|2181.79|2180.29|2179.76|2178.26|0
1616724000000|2021-03-26 02:00:00|2181.77|2180.27|2181.27|2179.77|2182.28|2180.78|2181.27|2179.77|0
1616724300000|2021-03-26 02:05:00|2181.28|2179.78|2181.77|2180.27|2181.81|2180.31|2181.24|2179.74|0
1616724600000|2021-03-26 02:10:00|2181.76|2180.26|2182.55|2181.05|2182.58|2181.08|2181.27|2179.77|0
1616724900000|2021-03-26 02:15:00|2182.56|2181.06|2182.13|2180.63|2182.64|2181.14|2182.08|2180.58|0
1616725200000|2021-03-26 02:20:00|2182.14|2180.64|2181.17|2179.67|2182.15|2180.65|2181.15|2179.65|0
1616725500000|2021-03-26 02:25:00|2181.31|2179.81|2181.6|2180.1|2181.64|2180.14|2181.05|2179.55|0
1616725800000|2021-03-26 02:30:00|2181.61|2180.11|2182.12|2180.62|2182.13|2180.63|2181.58|2180.08|0
1616726100000|2021-03-26 02:35:00|2182.13|2180.63|2182.12|2180.62|2182.62|2181.12|2181.61|2180.11|0
1616726400000|2021-03-26 02:40:00|2182.13|2180.63|2182.16|2180.66|2182.19|2180.69|2182.13|2180.63|0
1616726700000|2021-03-26 02:45:00|2182.18|2180.68|2182.22|2180.72|2182.68|2181.18|2182.16|2180.66|0
1616727000000|2021-03-26 02:50:00|2182.36|2180.86|2182.74|2181.24|2182.77|2181.27|2182.36|2180.86|0
1616727300000|2021-03-26 02:55:00|2182.75|2181.25|2182.72|2181.22|2182.75|2181.25|2182.71|2181.21|0
1616727600000|2021-03-26 03:00:00|2182.74|2181.24|2183.2|2181.7|2183.74|2182.24|2182.74|2181.24|0
1616727900000|2021-03-26 03:05:00|2183.22|2181.72|2183.72|2182.22|2183.73|2182.23|2183.17|2181.67|0
1616728200000|2021-03-26 03:10:00|2183.73|2182.23|2183.72|2182.22|2183.76|2182.26|2183.69|2182.19|0
1616728500000|2021-03-26 03:15:00|2183.7|2182.2|2184.17|2182.67|2184.19|2182.69|2183.7|2182.2|0
1616728800000|2021-03-26 03:20:00|2184.18|2182.68|2183.68|2182.18|2184.23|2182.73|2183.65|2182.15|0
1616729100000|2021-03-26 03:25:00|2183.7|2182.2|2183.68|2182.18|2184.2|2182.7|2183.67|2182.17|0
1616729400000|2021-03-26 03:30:00|2183.69|2182.19|2183.17|2181.67|2184.17|2182.67|2183.15|2181.65|0
1616729700000|2021-03-26 03:35:00|2183.16|2181.66|2183.14|2181.64|2183.68|2182.18|2183.12|2181.62|0
1616730000000|2021-03-26 03:40:00|2183.13|2181.63|2183.68|2182.18|2183.7|2182.2|2183.13|2181.63|0
1616730300000|2021-03-26 03:45:00|2183.69|2182.19|2183.15|2181.65|2183.7|2182.2|2182.68|2181.18|0
1616730600000|2021-03-26 03:50:00|2183.17|2181.67|2182.63|2181.13|2183.17|2181.67|2182.35|2180.85|0
1616730900000|2021-03-26 03:55:00|2182.61|2181.11|2182.63|2181.13|2183.1|2181.6|2182.6|2181.1|0
1616731200000|2021-03-26 04:00:00|2182.62|2181.12|2183.13|2181.63|2183.13|2181.63|2182.61|2181.11|0
1616731500000|2021-03-26 04:05:00|2183.14|2181.64|2183.61|2182.11|2183.66|2182.16|2183.14|2181.64|0
1616731800000|2021-03-26 04:10:00|2183.6|2182.1|2183.05|2181.55|2183.6|2182.1|2183.05|2181.55|0
1616732100000|2021-03-26 04:15:00|2183.04|2181.54|2183.07|2181.57|2183.34|2181.84|2183.03|2181.53|0
1616732400000|2021-03-26 04:20:00|2183.08|2181.58|2183.08|2181.58|2183.12|2181.62|2182.84|2181.34|0
1616732700000|2021-03-26 04:25:00|2183.09|2181.59|2183.58|2182.08|2183.58|2182.08|2183.08|2181.58|0
1616733000000|2021-03-26 04:30:00|2183.51|2182.01|2183.1|2181.6|2183.58|2182.08|2182.87|2181.37|0
1616733300000|2021-03-26 04:35:00|2183.08|2181.58|2182.64|2181.14|2183.1|2181.6|2182.61|2181.11|0
1616733600000|2021-03-26 04:40:00|2182.65|2181.15|2182.65|2181.15|2183.12|2181.62|2182.62|2181.12|0
1616733900000|2021-03-26 04:45:00|2182.67|2181.17|2183.12|2181.62|2183.12|2181.62|2182.64|2181.14|0
1616734200000|2021-03-26 04:50:00|2183.14|2181.64|2182.69|2181.19|2183.19|2181.69|2182.69|2181.19|0
1616734500000|2021-03-26 04:55:00|2182.7|2181.2|2183.15|2181.65|2183.15|2181.65|2182.65|2181.15|0
1616734800000|2021-03-26 05:00:00|2183.17|2181.67|2183.12|2181.62|2183.67|2182.17|2183.11|2181.61|0
1616735100000|2021-03-26 05:05:00|2183.14|2181.64|2183.23|2181.73|2183.23|2181.73|2182.62|2181.12|0
1616735400000|2021-03-26 05:10:00|2183.22|2181.72|2183.76|2182.26|2183.76|2182.26|2183.21|2181.71|0
1616735700000|2021-03-26 05:15:00|2183.77|2182.27|2183.75|2182.25|2183.78|2182.28|2183.73|2182.23|0
1616736000000|2021-03-26 05:20:00|2183.76|2182.26|2183.73|2182.23|2183.77|2182.27|2183.27|2181.77|0
1616736300000|2021-03-26 05:25:00|2183.75|2182.25|2183.73|2182.23|2183.76|2182.26|2183.24|2181.74|0
1616736600000|2021-03-26 05:30:00|2183.74|2182.24|2183.73|2182.23|2183.78|2182.28|2183.72|2182.22|0
1616736900000|2021-03-26 05:35:00|2183.75|2182.25|2183.8|2182.3|2184.28|2182.78|2183.73|2182.23|0
1616737200000|2021-03-26 05:40:00|2183.79|2182.29|2183.77|2182.27|2184.27|2182.77|2183.76|2182.26|0
1616737500000|2021-03-26 05:45:00|2183.76|2182.26|2183.74|2182.24|2183.77|2182.27|2183.26|2181.76|0
1616737800000|2021-03-26 05:50:00|2183.73|2182.23|2183.72|2182.22|2183.74|2182.24|2183.27|2181.77|0
1616738100000|2021-03-26 05:55:00|2183.73|2182.23|2184.8|2183.3|2185.28|2183.78|2183.72|2182.22|0
1616738400000|2021-03-26 06:00:00|2184.94|2183.44|2185.23|2183.73|2185.73|2184.23|2184.78|2183.28|0
1616738700000|2021-03-26 06:05:00|2185.24|2183.74|2185.28|2183.78|2185.75|2184.25|2185.24|2183.74|0
1616739000000|2021-03-26 06:10:00|2185.27|2183.77|2185.28|2183.78|2185.33|2183.83|2185.25|2183.75|0
1616739300000|2021-03-26 06:15:00|2185.27|2183.77|2185.51|2184.01|2185.51|2184.01|2184.56|2183.06|0
1616739600000|2021-03-26 06:20:00|2185.52|2184.02|2186.02|2184.52|2186.04|2184.54|2185.51|2184.01|0
1616739900000|2021-03-26 06:25:00|2186.04|2184.54|2185.95|2184.45|2186.48|2184.98|2185.95|2184.45|0
1616740200000|2021-03-26 06:30:00|2185.96|2184.46|2185.44|2183.94|2186.47|2184.97|2185.44|2183.94|0
1616740500000|2021-03-26 06:35:00|2185.45|2183.95|2185.35|2183.85|2185.91|2184.41|2185.35|2183.85|0
1616740800000|2021-03-26 06:40:00|2185.36|2183.86|2185.81|2184.31|2185.85|2184.35|2185.35|2183.85|0
1616741100000|2021-03-26 06:45:00|2185.83|2184.33|2185.72|2184.22|2185.84|2184.34|2185.72|2184.22|0
1616741400000|2021-03-26 06:50:00|2185.74|2184.24|2185.7|2184.2|2185.74|2184.24|2185.69|2184.19|0
1616741700000|2021-03-26 06:55:00|2185.68|2184.18|2183.94|2182.44|2185.68|2184.18|2183.47|2181.97|0
1616742000000|2021-03-26 07:00:00|2183.92|2182.42|2183.03|2181.53|2183.94|2182.44|2182.49|2180.99|0
1616742300000|2021-03-26 07:05:00|2183.04|2181.54|2183.58|2182.08|2184.54|2183.04|2183.02|2181.52|0
1616742600000|2021-03-26 07:10:00|2183.6|2182.1|2183.68|2182.18|2183.68|2182.18|2183.11|2181.61|0
1616742900000|2021-03-26 07:15:00|2183.69|2182.19|2183.68|2182.18|2184.18|2182.68|2183.15|2181.65|0
1616743200000|2021-03-26 07:20:00|2183.55|2182.05|2183.06|2181.56|2184.09|2182.59|2183.06|2181.56|0
1616743500000|2021-03-26 07:25:00|2183.05|2181.55|2182.61|2181.11|2183.56|2182.06|2182.08|2180.58|0
1616743800000|2021-03-26 07:30:00|2182.6|2181.1|2180.14|2178.74|2182.61|2181.11|2178.51|2177.11|46
1616744100000|2021-03-26 07:35:00|2179.89|2178.49|2179.76|2178.36|2180.26|2178.86|2179.14|2177.74|16
1616744400000|2021-03-26 07:40:00|2179.64|2178.24|2179.39|2177.99|2179.89|2178.49|2179.14|2177.74|6
1616744700000|2021-03-26 07:45:00|2179.14|2177.74|2179.14|2177.74|2179.39|2177.99|2178.89|2177.49|16
1616745000000|2021-03-26 07:50:00|2178.89|2177.49|2178.76|2177.36|2179.26|2177.86|2178.39|2176.99|44
1616745300000|2021-03-26 07:55:00|2179.06|2177.56|2179.42|2177.92|2180.99|2179.49|2178.56|2177.06|0
1616745600000|2021-03-26 08:00:00|2179.56|2178.06|2185.19|2184.69|2186.19|2185.69|2177.44|2176.94|3745
1616745900000|2021-03-26 08:05:00|2185.31|2184.81|2186.81|2186.31|2189.44|2188.94|2185.19|2184.69|3326
1616746200000|2021-03-26 08:10:00|2186.69|2186.19|2190.19|2189.69|2190.94|2190.44|2186.19|2185.69|2618
1616746500000|2021-03-26 08:15:00|2190.44|2189.94|2191.19|2190.69|2193.94|2193.44|2190.31|2189.81|1505
1616746800000|2021-03-26 08:20:00|2191.31|2190.81|2190.19|2189.69|2191.94|2191.44|2189.94|2189.44|1260
1616747100000|2021-03-26 08:25:00|2190.31|2189.81|2189.19|2188.69|2191.19|2190.69|2189.19|2188.69|913
1616747400000|2021-03-26 08:30:00|2189.31|2188.81|2190.19|2189.69|2191.94|2191.44|2189.31|2188.81|922
1616747700000|2021-03-26 08:35:00|2190.06|2189.56|2188.44|2187.94|2190.44|2189.94|2188.19|2187.69|699
1616748000000|2021-03-26 08:40:00|2188.67|2188.17|2189.67|2189.17|2189.92|2189.42|2188.67|2188.17|928
1616748300000|2021-03-26 08:45:00|2189.79|2189.29|2189.17|2188.67|2190.42|2189.92|2188.92|2188.42|987
1616748600000|2021-03-26 08:50:00|2189.04|2188.54|2187.92|2187.42|2189.42|2188.92|2186.67|2186.17|1590
1616748900000|2021-03-26 08:55:00|2187.79|2187.29|2187.67|2187.17|2188.17|2187.67|2186.79|2186.29|662
1616749200000|2021-03-26 09:00:00|2187.79|2187.29|2188.54|2188.04|2189.42|2188.92|2186.92|2186.42|1146
1616749500000|2021-03-26 09:05:00|2188.67|2188.17|2187.67|2187.17|2188.67|2188.17|2186.67|2186.17|636
1616749800000|2021-03-26 09:10:00|2187.79|2187.29|2186.42|2185.92|2187.92|2187.42|2186.04|2185.54|675
1616750100000|2021-03-26 09:15:00|2186.54|2186.04|2186.17|2185.67|2187.42|2186.92|2185.92|2185.42|670
1616750400000|2021-03-26 09:20:00|2186.04|2185.54|2186.17|2185.67|2186.42|2185.92|2184.92|2184.42|515
1616750700000|2021-03-26 09:25:00|2186.29|2185.79|2185.17|2184.67|2186.42|2185.92|2185.17|2184.67|445
1616751000000|2021-03-26 09:30:00|2185.04|2184.54|2182.92|2182.42|2185.29|2184.79|2182.92|2182.42|723
1616751300000|2021-03-26 09:35:00|2182.79|2182.29|2184.42|2183.92|2184.42|2183.92|2182.17|2181.67|531
1616751600000|2021-03-26 09:40:00|2184.17|2183.67|2182.17|2181.67|2184.17|2183.67|2181.54|2181.04|629
1616751900000|2021-03-26 09:45:00|2182.29|2181.79|2181.92|2181.42|2182.42|2181.92|2181.17|2180.67|551
1616752200000|2021-03-26 09:50:00|2182.17|2181.67|2182.42|2181.92|2182.67|2182.17|2181.67|2181.17|403
1616752500000|2021-03-26 09:55:00|2182.29|2181.79|2181.92|2181.42|2182.92|2182.42|2181.67|2181.17|540
1616752800000|2021-03-26 10:00:00|2181.79|2181.29|2181.04|2180.54|2182.29|2181.79|2180.79|2180.29|541
1616753100000|2021-03-26 10:05:00|2181.17|2180.67|2181.42|2180.92|2181.42|2180.92|2180.42|2179.92|590
1616753400000|2021-03-26 10:10:00|2181.54|2181.04|2181.42|2180.92|2181.92|2181.42|2180.92|2180.42|262
1616753700000|2021-03-26 10:15:00|2181.29|2180.79|2181.67|2181.17|2181.67|2181.17|2179.92|2179.42|696
1616754000000|2021-03-26 10:20:00|2181.54|2181.04|2183.67|2183.17|2183.67|2183.17|2181.42|2180.92|424
1616754300000|2021-03-26 10:25:00|2183.79|2183.29|2183.67|2183.17|2184.42|2183.92|2183.17|2182.67|433
1616754600000|2021-03-26 10:30:00|2183.79|2183.29|2182.67|2182.17|2184.17|2183.67|2182.54|2182.04|444
1616754900000|2021-03-26 10:35:00|2182.54|2182.04|2181.92|2181.42|2183.17|2182.67|2181.42|2180.92|352
1616755200000|2021-03-26 10:40:00|2181.79|2181.29|2181.17|2180.67|2181.92|2181.42|2180.67|2180.17|298
1616755500000|2021-03-26 10:45:00|2180.92|2180.42|2181.92|2181.42|2182.54|2182.04|2180.92|2180.42|322
1616755800000|2021-03-26 10:50:00|2182.04|2181.54|2183.42|2182.92|2183.54|2183.04|2181.92|2181.42|409
1616756100000|2021-03-26 10:55:00|2183.54|2183.04|2183.17|2182.67|2183.79|2183.29|2183.04|2182.54|367
1616756400000|2021-03-26 11:00:00|2183.29|2182.79|2183.67|2183.17|2184.17|2183.67|2183.17|2182.67|328
1616756700000|2021-03-26 11:05:00|2183.79|2183.29|2184.92|2184.42|2185.42|2184.92|2183.67|2183.17|388
1616757000000|2021-03-26 11:10:00|2185.04|2184.54|2185.17|2184.67|2185.67|2185.17|2184.92|2184.42|365
1616757300000|2021-03-26 11:15:00|2185.29|2184.79|2184.29|2183.79|2185.42|2184.92|2184.17|2183.67|374
1616757600000|2021-03-26 11:20:00|2184.42|2183.92|2184.54|2184.04|2184.54|2184.04|2183.92|2183.42|470
1616757900000|2021-03-26 11:25:00|2184.67|2184.17|2183.29|2182.79|2184.92|2184.42|2183.17|2182.67|351
1616758200000|2021-03-26 11:30:00|2183.17|2182.67|2182.79|2182.29|2183.67|2183.17|2181.92|2181.42|485
1616758500000|2021-03-26 11:35:00|2182.92|2182.42|2182.67|2182.17|2183.17|2182.67|2182.42|2181.92|282
1616758800000|2021-03-26 11:40:00|2182.54|2182.04|2182.67|2182.17|2182.79|2182.29|2181.67|2181.17|384
1616759100000|2021-03-26 11:45:00|2182.54|2182.04|2182.67|2182.17|2183.17|2182.67|2182.17|2181.67|324
1616759400000|2021-03-26 11:50:00|2182.54|2182.04|2182.17|2181.67|2182.67|2182.17|2181.42|2180.92|278
1616759700000|2021-03-26 11:55:00|2182.29|2181.79|2183.42|2182.92|2184.29|2183.79|2182.29|2181.79|478
1616760000000|2021-03-26 12:00:00|2183.29|2182.79|2182.79|2182.29|2183.42|2182.92|2182.42|2181.92|450
1616760300000|2021-03-26 12:05:00|2182.67|2182.17|2181.92|2181.42|2183.42|2182.92|2181.79|2181.29|366
1616760600000|2021-03-26 12:10:00|2182.17|2181.67|2181.92|2181.42|2182.17|2181.67|2181.67|2181.17|464
1616760900000|2021-03-26 12:15:00|2181.79|2181.29|2181.92|2181.42|2181.92|2181.42|2181.42|2180.92|337
1616761200000|2021-03-26 12:20:00|2181.67|2181.17|2181.42|2180.92|2181.67|2181.17|2180.79|2180.29|439
1616761500000|2021-03-26 12:25:00|2181.29|2180.79|2180.67|2180.17|2181.29|2180.79|2180.67|2180.17|255
1616761800000|2021-03-26 12:30:00|2180.54|2180.04|2180.92|2180.42|2181.17|2180.67|2180.17|2179.67|376
1616762100000|2021-03-26 12:35:00|2181.04|2180.54|2180.67|2180.17|2181.42|2180.92|2180.67|2180.17|412
1616762400000|2021-03-26 12:40:00|2180.73|2180.23|2182.48|2181.98|2183.1|2182.6|2180.73|2180.23|507
1616762700000|2021-03-26 12:45:00|2182.35|2181.85|2183.23|2182.73|2183.23|2182.73|2181.98|2181.48|512
1616763000000|2021-03-26 12:50:00|2183.35|2182.85|2182.23|2181.73|2183.48|2182.98|2181.98|2181.48|413
1616763300000|2021-03-26 12:55:00|2182.1|2181.6|2183.48|2182.98|2183.73|2183.23|2182.1|2181.6|333
1616763600000|2021-03-26 13:00:00|2183.6|2183.1|2183.98|2183.48|2184.98|2184.48|2183.48|2182.98|666
1616763900000|2021-03-26 13:05:00|2183.85|2183.35|2185.23|2184.73|2185.23|2184.73|2183.73|2183.23|442
1616764200000|2021-03-26 13:10:00|2185.35|2184.85|2186.23|2185.73|2186.98|2186.48|2185.23|2184.73|599
1616764500000|2021-03-26 13:15:00|2186.1|2185.6|2185.73|2185.23|2187.1|2186.6|2185.73|2185.23|452
1616764800000|2021-03-26 13:20:00|2185.85|2185.35|2186.23|2185.73|2186.23|2185.73|2185.48|2184.98|406
1616765100000|2021-03-26 13:25:00|2186.48|2185.98|2186.48|2185.98|2186.98|2186.48|2186.23|2185.73|488
1616765400000|2021-03-26 13:30:00|2186.6|2186.1|2189.48|2188.98|2189.48|2188.98|2186.48|2185.98|1385
1616765700000|2021-03-26 13:35:00|2189.23|2188.73|2190.23|2189.73|2190.23|2189.73|2188.23|2187.73|931
1616766000000|2021-03-26 13:40:00|2189.98|2189.48|2189.23|2188.73|2190.73|2190.23|2188.48|2187.98|982
1616766300000|2021-03-26 13:45:00|2189.48|2188.98|2190.73|2190.23|2190.73|2190.23|2188.73|2188.23|935
1616766600000|2021-03-26 13:50:00|2190.6|2190.1|2189.48|2188.98|2190.98|2190.48|2189.23|2188.73|806
1616766900000|2021-03-26 13:55:00|2189.23|2188.73|2190.98|2190.48|2191.23|2190.73|2189.23|2188.73|627
1616767200000|2021-03-26 14:00:00|2191.1|2190.6|2193.1|2192.6|2193.23|2192.73|2190.98|2190.48|1197
1616767500000|2021-03-26 14:05:00|2193.23|2192.73|2193.48|2192.98|2193.73|2193.23|2192.6|2192.1|1051
1616767800000|2021-03-26 14:10:00|2193.6|2193.1|2195.73|2195.23|2195.98|2195.48|2192.98|2192.48|1249
1616768100000|2021-03-26 14:15:00|2195.6|2195.1|2195.73|2195.23|2196.48|2195.98|2194.98|2194.48|931
1616768400000|2021-03-26 14:20:00|2195.85|2195.35|2196.35|2195.85|2196.73|2196.23|2195.35|2194.85|901
1616768700000|2021-03-26 14:25:00|2196.23|2195.73|2197.48|2196.98|2197.98|2197.48|2196.23|2195.73|1552
1616769000000|2021-03-26 14:30:00|2197.6|2197.1|2196.73|2196.23|2197.73|2197.23|2196.23|2195.73|1502
1616769300000|2021-03-26 14:35:00|2196.85|2196.35|2195.73|2195.23|2196.85|2196.35|2195.23|2194.73|797
1616769600000|2021-03-26 14:40:00|2195.98|2195.48|2196.48|2195.98|2196.48|2195.98|2195.48|2194.98|1000
1616769900000|2021-03-26 14:45:00|2196.6|2196.1|2193.98|2193.48|2196.98|2196.48|2193.98|2193.48|1137
1616770200000|2021-03-26 14:50:00|2193.85|2193.35|2195.23|2194.73|2195.73|2195.23|2193.85|2193.35|885
1616770500000|2021-03-26 14:55:00|2195.1|2194.6|2194.98|2194.48|2195.1|2194.6|2193.73|2193.23|1194
1616770800000|2021-03-26 15:00:00|2195.23|2194.73|2196.48|2195.98|2196.6|2196.1|2194.98|2194.48|1590
1616771100000|2021-03-26 15:05:00|2196.6|2196.1|2196.98|2196.48|2197.23|2196.73|2195.98|2195.48|1193
1616771400000|2021-03-26 15:10:00|2196.72|2196.22|2194.72|2194.22|2196.72|2196.22|2194.47|2193.97|1692
1616771700000|2021-03-26 15:15:00|2194.59|2194.09|2193.97|2193.47|2194.59|2194.09|2193.22|2192.72|712
1616772000000|2021-03-26 15:20:00|2193.84|2193.34|2191.72|2191.22|2193.97|2193.47|2191.72|2191.22|671
1616772300000|2021-03-26 15:25:00|2191.59|2191.09|2193.72|2193.22|2193.72|2193.22|2191.47|2190.97|858
1616772600000|2021-03-26 15:30:00|2193.59|2193.09|2194.22|2193.72|2194.47|2193.97|2193.22|2192.72|819
1616772900000|2021-03-26 15:35:00|2194.34|2193.84|2194.22|2193.72|2195.22|2194.72|2193.84|2193.34|868
1616773200000|2021-03-26 15:40:00|2194.34|2193.84|2195.47|2194.97|2196.22|2195.72|2194.34|2193.84|933
1616773500000|2021-03-26 15:45:00|2195.34|2194.84|2196.22|2195.72|2196.22|2195.72|2195.22|2194.72|886
1616773800000|2021-03-26 15:50:00|2196.09|2195.59|2195.72|2195.22|2196.47|2195.97|2195.34|2194.84|853
1616774100000|2021-03-26 15:55:00|2195.84|2195.34|2196.72|2196.22|2197.34|2196.84|2195.47|2194.97|1210
1616774400000|2021-03-26 16:00:00|2196.84|2196.34|2195.47|2194.97|2196.97|2196.47|2195.47|2194.97|1009
1616774700000|2021-03-26 16:05:00|2195.59|2195.09|2196.47|2195.97|2196.72|2196.22|2195.47|2194.97|2120
1616775000000|2021-03-26 16:10:00|2196.59|2196.09|2196.47|2195.97|2196.84|2196.34|2195.97|2195.47|1226
1616775300000|2021-03-26 16:15:00|2196.34|2195.84|2197.22|2196.72|2197.22|2196.72|2195.72|2195.22|1339
1616775600000|2021-03-26 16:20:00|2197.09|2196.59|2197.98|2196.48|2198.34|2197.84|2196.97|2196.47|2379
1616775900000|2021-03-26 16:25:00|2196.4|2194.9|2197.61|2196.11|2197.64|2196.14|2196.3|2194.8|2811
1616776200000|2021-03-26 16:30:00|2197.76|2196.26|2198.46|2197.06|2198.96|2197.56|2196.21|2194.81|170
1616776500000|2021-03-26 16:35:00|2198.09|2196.69|2198.59|2197.19|2198.71|2197.31|2197.84|2196.44|56
1616776800000|2021-03-26 16:40:00|2198.71|2197.31|2199.09|2197.69|2199.21|2197.81|2198.71|2197.31|53
1616777100000|2021-03-26 16:45:00|2199.84|2198.44|2199.84|2198.44|2199.84|2198.44|2199.34|2197.94|15
1616777400000|2021-03-26 16:50:00|2200.09|2198.69|2200.34|2198.94|2200.59|2199.19|2199.34|2197.94|25
1616777700000|2021-03-26 16:55:00|2199.71|2198.31|2199.01|2197.51|2200.34|2198.94|2198.71|2197.31|24
1616778000000|2021-03-26 17:00:00|2199.02|2197.52|2199.99|2198.49|2200.01|2198.51|2199.02|2197.52|0
1616778300000|2021-03-26 17:05:00|2200|2198.5|2200.6|2199.1|2200.64|2199.14|2199.5|2198|0
1616778600000|2021-03-26 17:10:00|2200.45|2198.95|2199.58|2198.08|2200.62|2199.12|2199.08|2197.58|0
1616778900000|2021-03-26 17:15:00|2199.6|2198.1|2199.54|2198.04|2199.64|2198.14|2199.03|2197.53|0
1616779200000|2021-03-26 17:20:00|2199.55|2198.05|2201.29|2199.79|2201.34|2199.84|2198.99|2197.49|0
1616779500000|2021-03-26 17:25:00|2201.28|2199.78|2201.28|2199.78|2201.32|2199.82|2200.76|2199.26|0
1616779800000|2021-03-26 17:30:00|2201.29|2199.79|2200.67|2199.17|2201.34|2199.84|2200.67|2199.17|0
1616780100000|2021-03-26 17:35:00|2200.65|2199.15|2199.51|2198.01|2200.67|2199.17|2199.49|2197.99|0
1616780400000|2021-03-26 17:40:00|2199.52|2198.02|2198.91|2197.41|2199.54|2198.04|2198.9|2197.4|0
1616780700000|2021-03-26 17:45:00|2198.9|2197.4|2197.23|2195.73|2198.96|2197.46|2197.21|2195.71|0
1616781000000|2021-03-26 17:50:00|2197.22|2195.72|2198.39|2196.89|2198.41|2196.91|2197.19|2195.69|0
1616781300000|2021-03-26 17:55:00|2198.38|2196.88|2198.93|2197.43|2198.94|2197.44|2197.83|2196.33|0
1616781600000|2021-03-26 18:00:00|2198.94|2197.44|2198.25|2196.75|2199.49|2197.99|2198.22|2196.72|0
1616781900000|2021-03-26 18:05:00|2198.26|2196.76|2196.51|2195.01|2198.8|2197.3|2196.51|2195.01|0
1616782200000|2021-03-26 18:10:00|2196.53|2195.03|2195.35|2193.85|2196.57|2195.07|2194.84|2193.34|0
1616782500000|2021-03-26 18:15:00|2195.37|2193.87|2195.82|2194.32|2195.85|2194.35|2194.19|2192.69|0
1616782800000|2021-03-26 18:20:00|2195.81|2194.31|2197.5|2196|2197.55|2196.05|2195.75|2194.25|0
1616783100000|2021-03-26 18:25:00|2197.52|2196.02|2198.59|2197.09|2198.61|2197.11|2197.49|2195.99|0
1616783400000|2021-03-26 18:30:00|2198.58|2197.08|2199.1|2197.6|2199.13|2197.63|2197.91|2196.41|0
1616783700000|2021-03-26 18:35:00|2199.09|2197.59|2198.57|2197.07|2199.19|2197.69|2197.97|2196.47|0
1616784000000|2021-03-26 18:40:00|2198.56|2197.06|2197.87|2196.37|2198.57|2197.07|2197.75|2196.25|0
1616784300000|2021-03-26 18:45:00|2197.88|2196.38|2195.6|2194.1|2198.38|2196.88|2195.5|2194|0
1616784600000|2021-03-26 18:50:00|2195.59|2194.09|2199.87|2198.37|2199.9|2198.4|2195.1|2193.6|0
1616784900000|2021-03-26 18:55:00|2199.85|2198.35|2200.47|2198.97|2200.5|2199|2198.75|2197.25|0
1616785200000|2021-03-26 19:00:00|2200.46|2198.96|2200.87|2199.37|2200.97|2199.47|2200.42|2198.92|0
1616785500000|2021-03-26 19:05:00|2200.88|2199.38|2200.26|2198.76|2201.42|2199.92|2200.21|2198.71|0
1616785800000|2021-03-26 19:10:00|2200.27|2198.77|2201.41|2199.91|2202.05|2200.55|2200.21|2198.71|0
1616786100000|2021-03-26 19:15:00|2201.43|2199.93|2202.6|2201.1|2202.6|2201.1|2201.33|2199.83|0
1616786400000|2021-03-26 19:20:00|2202.62|2201.12|2201.92|2200.42|2202.62|2201.12|2201.9|2200.4|0
1616786700000|2021-03-26 19:25:00|2201.9|2200.4|2203.03|2201.53|2203.06|2201.56|2201.84|2200.34|0
1616787000000|2021-03-26 19:30:00|2203.05|2201.55|2204.41|2202.91|2204.52|2203.02|2203.05|2201.55|0
1616787300000|2021-03-26 19:35:00|2204.43|2202.93|2204.48|2202.98|2205.06|2203.56|2203.89|2202.39|0
1616787600000|2021-03-26 19:40:00|2204.5|2203|2204.52|2203.02|2205.05|2203.55|2203.91|2202.41|0
1616787900000|2021-03-26 19:45:00|2204.5|2203|2205.67|2204.17|2205.69|2204.19|2204.45|2202.95|0
1616788200000|2021-03-26 19:50:00|2205.66|2204.16|2207.99|2206.49|2207.99|2206.49|2205.12|2203.62|0
1616788500000|2021-03-26 19:55:00|2207.98|2206.48|2213.22|2211.72|2213.92|2212.42|2207.98|2206.48|0
1616788800000|2021-03-26 20:00:00|2213.18|2211.68|2212.52|2211.02|2213.22|2211.72|2211.92|2210.42|0
1616789100000|2021-03-26 20:05:00|2212.55|2211.05|2213.01|2211.51|2213.45|2211.95|2212.51|2211.01|0
1616789400000|2021-03-26 20:10:00|2213|2211.5|2213.99|2212.49|2214.56|2213.06|2213|2211.5|0
1616789700000|2021-03-26 20:15:00|2214.01|2212.51|2214.24|2212.74|2214.7|2213.2|2213.98|2212.48|0
1616790000000|2021-03-26 20:20:00|2214.22|2212.72|2213.75|2212.25|2214.22|2212.72|2213.75|2212.25|0
1616790300000|2021-03-26 20:25:00|2213.69|2212.19|2213.67|2212.17|2213.69|2212.19|2213.21|2211.71|0
1616790600000|2021-03-26 20:30:00|2213.62|2212.12|2213.53|2212.03|2213.7|2212.2|2213.11|2211.61|0
1616790900000|2021-03-26 20:35:00|2213.51|2212.01|2213.08|2211.58|2213.51|2212.01|2213.02|2211.52|0
1616791200000|2021-03-26 20:40:00|2213.09|2211.59|2213.03|2211.53|2213.1|2211.6|2213.01|2211.51|0
1616791500000|2021-03-26 20:45:00|2213.01|2211.51|2214.38|2212.88|2214.48|2212.98|2213.01|2211.51|0
1616791800000|2021-03-26 20:50:00|2214.37|2212.87|2213.41|2211.91|2214.42|2212.92|2213.41|2211.91|0
1616792100000|2021-03-26 20:55:00|2213.43|2211.93|2212.83|2211.33|2213.43|2211.93|2212.35|2210.85|0
1616792400000|2021-03-26 21:00:00|2212.93|2211.43|2212.93|2211.43|2212.93|2211.43|2212.93|2211.43|0
1616968800000|2021-03-28 22:00:00|2211.68|2210.18|2210.06|2208.56|2211.7|2210.2|2210.06|2208.56|0
1616969100000|2021-03-28 22:05:00|2210.08|2208.58|2210.46|2208.96|2210.57|2209.07|2209.63|2208.13|0
1616969400000|2021-03-28 22:10:00|2210.45|2208.95|2210.66|2209.16|2211.12|2209.62|2210.06|2208.56|0
1616969700000|2021-03-28 22:15:00|2210.65|2209.15|2209.98|2208.48|2210.66|2209.16|2209.6|2208.1|0
1616970000000|2021-03-28 22:20:00|2209.96|2208.46|2209.53|2208.03|2209.96|2208.46|2209.06|2207.56|0
1616970300000|2021-03-28 22:25:00|2209.55|2208.05|2210.25|2208.75|2210.41|2208.91|2209.55|2208.05|0
1616970600000|2021-03-28 22:30:00|2210.24|2208.74|2210.09|2208.59|2210.46|2208.96|2209.99|2208.49|0
1616970900000|2021-03-28 22:35:00|2210.11|2208.61|2208.12|2206.62|2210.2|2208.7|2208.03|2206.53|0
1616971200000|2021-03-28 22:40:00|2208.13|2206.63|2209.46|2207.96|2209.56|2208.06|2208.13|2206.63|0
1616971500000|2021-03-28 22:45:00|2209.48|2207.98|2209.13|2207.63|2209.81|2208.31|2208.99|2207.49|0
1616971800000|2021-03-28 22:50:00|2209.11|2207.61|2209.14|2207.64|2209.25|2207.75|2208.47|2206.97|0
1616972100000|2021-03-28 22:55:00|2209.16|2207.66|2208.58|2207.08|2209.25|2207.75|2208.47|2206.97|0
1616972400000|2021-03-28 23:00:00|2208.6|2207.1|2208.22|2206.72|2208.89|2207.39|2208.12|2206.62|0
1616972700000|2021-03-28 23:05:00|2208.23|2206.73|2207.91|2206.41|2208.33|2206.83|2207.76|2206.26|0
1616973000000|2021-03-28 23:10:00|2207.89|2206.39|2207.66|2206.16|2207.89|2206.39|2207.35|2205.85|0
1616973300000|2021-03-28 23:15:00|2207.65|2206.15|2207.68|2206.18|2208.33|2206.83|2207.55|2206.05|0
1616973600000|2021-03-28 23:20:00|2207.69|2206.19|2207.44|2205.94|2207.76|2206.26|2207.44|2205.94|0
1616973900000|2021-03-28 23:25:00|2207.42|2205.92|2206.67|2205.17|2207.65|2206.15|2206.67|2205.17|0
1616974200000|2021-03-28 23:30:00|2206.69|2205.19|2207.09|2205.59|2207.09|2205.59|2206.42|2204.92|0
1616974500000|2021-03-28 23:35:00|2207.07|2205.57|2206.88|2205.38|2207.19|2205.69|2206.67|2205.17|0
1616974800000|2021-03-28 23:40:00|2206.87|2205.37|2206.67|2205.17|2206.98|2205.48|2206.67|2205.17|0
1616975100000|2021-03-28 23:45:00|2206.66|2205.16|2206.32|2204.82|2206.78|2205.28|2206.21|2204.71|0
1616975400000|2021-03-28 23:50:00|2206.3|2204.8|2206.88|2205.38|2206.88|2205.38|2206.21|2204.71|0
1616975700000|2021-03-28 23:55:00|2206.87|2205.37|2206.11|2204.61|2206.98|2205.48|2206.11|2204.61|0
1616976000000|2021-03-29 00:00:00|2206.12|2204.62|2205.81|2204.31|2206.54|2205.04|2205.3|2203.8|0
1616976300000|2021-03-29 00:05:00|2205.8|2204.3|2205.2|2203.7|2205.86|2204.36|2205.09|2203.59|0
1616976600000|2021-03-29 00:10:00|2205.21|2203.71|2205.49|2203.99|2205.49|2203.99|2204.54|2203.04|0
1616976900000|2021-03-29 00:15:00|2205.47|2203.97|2202.35|2200.85|2206.15|2204.65|2200.68|2199.18|0
1616977200000|2021-03-29 00:20:00|2202.34|2200.84|2202.04|2200.54|2203.36|2201.86|2201.81|2200.31|0
1616977500000|2021-03-29 00:25:00|2202.11|2200.61|2201.55|2200.05|2202.28|2200.78|2201.23|2199.73|0
1616977800000|2021-03-29 00:30:00|2201.48|2199.98|2202.26|2200.76|2202.27|2200.77|2201.23|2199.73|0
1616978100000|2021-03-29 00:35:00|2202.27|2200.77|2202.22|2200.72|2202.76|2201.26|2202.19|2200.69|0
1616978400000|2021-03-29 00:40:00|2202.2|2200.7|2201.71|2200.21|2202.23|2200.73|2201.65|2200.15|0
1616978700000|2021-03-29 00:45:00|2201.69|2200.19|2201.81|2200.31|2202.31|2200.81|2201.22|2199.72|0
1616979000000|2021-03-29 00:50:00|2201.8|2200.3|2200.81|2199.31|2201.81|2200.31|2200.27|2198.77|0
1616979300000|2021-03-29 00:55:00|2200.82|2199.32|2201.3|2199.8|2201.33|2199.83|2200.79|2199.29|0
1616979600000|2021-03-29 01:00:00|2201.29|2199.79|2201.36|2199.86|2201.4|2199.9|2200.3|2198.8|0
1616979900000|2021-03-29 01:05:00|2201.37|2199.87|2200.81|2199.31|2201.39|2199.89|2200.27|2198.77|0
1616980200000|2021-03-29 01:10:00|2200.67|2199.17|2200.11|2198.61|2201.43|2199.93|2200.11|2198.61|0
1616980500000|2021-03-29 01:15:00|2200.09|2198.59|2200.02|2198.52|2200.37|2198.87|2198.99|2197.49|0
1616980800000|2021-03-29 01:20:00|2200.04|2198.54|2199.55|2198.05|2200.05|2198.55|2199.02|2197.52|0
1616981100000|2021-03-29 01:25:00|2199.54|2198.04|2199.82|2198.32|2200.09|2198.59|2199.54|2198.04|0
1616981400000|2021-03-29 01:30:00|2200.05|2198.55|2199.62|2198.12|2200.11|2198.61|2199.08|2197.58|0
1616981700000|2021-03-29 01:35:00|2199.61|2198.11|2198.15|2196.65|2199.61|2198.11|2198.13|2196.63|0
1616982000000|2021-03-29 01:40:00|2198.13|2196.63|2199.81|2198.31|2199.81|2198.31|2198.12|2196.62|0
1616982300000|2021-03-29 01:45:00|2199.8|2198.3|2200.79|2199.29|2200.8|2199.3|2199.3|2197.8|0
1616982600000|2021-03-29 01:50:00|2200.8|2199.3|2199.81|2198.31|2200.83|2199.33|2199.79|2198.29|0
1616982900000|2021-03-29 01:55:00|2199.82|2198.32|2200.79|2199.29|2200.79|2199.29|2199.81|2198.31|0
1616983200000|2021-03-29 02:00:00|2200.77|2199.27|2201.29|2199.79|2201.29|2199.79|2199.76|2198.26|0
1616983500000|2021-03-29 02:05:00|2201.28|2199.78|2202.85|2201.35|2202.85|2201.35|2200.79|2199.29|0
1616983800000|2021-03-29 02:10:00|2202.84|2201.34|2202.32|2200.82|2203.32|2201.82|2202.3|2200.8|0
1616984100000|2021-03-29 02:15:00|2202.33|2200.83|2201.79|2200.29|2202.35|2200.85|2201.78|2200.28|0
1616984400000|2021-03-29 02:20:00|2201.8|2200.3|2202.31|2200.81|2202.8|2201.3|2201.8|2200.3|0
1616984700000|2021-03-29 02:25:00|2202.45|2200.95|2201.8|2200.3|2202.8|2201.3|2201.79|2200.29|0
1616985000000|2021-03-29 02:30:00|2201.82|2200.32|2201.54|2200.04|2202.32|2200.82|2201.28|2199.78|0
1616985300000|2021-03-29 02:35:00|2201.62|2200.12|2201.77|2200.27|2201.77|2200.27|2201.24|2199.74|0
1616985600000|2021-03-29 02:40:00|2201.78|2200.28|2202.31|2200.81|2202.32|2200.82|2201.53|2200.03|0
1616985900000|2021-03-29 02:45:00|2202.29|2200.79|2201.79|2200.29|2202.34|2200.84|2201.3|2199.8|0
1616986200000|2021-03-29 02:50:00|2201.82|2200.32|2201.24|2199.74|2201.82|2200.32|2201.24|2199.74|0
1616986500000|2021-03-29 02:55:00|2201.23|2199.73|2201.29|2199.79|2201.29|2199.79|2200.72|2199.22|0
1616986800000|2021-03-29 03:00:00|2201.31|2199.81|2200.79|2199.29|2201.31|2199.81|2200.74|2199.24|0
1616987100000|2021-03-29 03:05:00|2200.78|2199.28|2200.77|2199.27|2200.82|2199.32|2200.76|2199.26|0
1616987400000|2021-03-29 03:10:00|2200.76|2199.26|2199.23|2197.73|2201.26|2199.76|2199.23|2197.73|0
1616987700000|2021-03-29 03:15:00|2199.24|2197.74|2200.24|2198.74|2200.29|2198.79|2199.24|2197.74|0
1616988000000|2021-03-29 03:20:00|2200.23|2198.73|2200.23|2198.73|2200.75|2199.25|2200.2|2198.7|0
1616988300000|2021-03-29 03:25:00|2200.24|2198.74|2200.81|2199.31|2200.82|2199.32|2200.24|2198.74|0
1616988600000|2021-03-29 03:30:00|2200.8|2199.3|2200.55|2199.05|2200.81|2199.31|2199.8|2198.3|0
1616988900000|2021-03-29 03:35:00|2200.48|2198.98|2200.35|2198.85|2200.79|2199.29|2200.3|2198.8|0
1616989200000|2021-03-29 03:40:00|2200.43|2198.93|2201.35|2199.85|2201.35|2199.85|2200.43|2198.93|0
1616989500000|2021-03-29 03:45:00|2201.36|2199.86|2200.93|2199.43|2201.39|2199.89|2200.84|2199.34|0
1616989800000|2021-03-29 03:50:00|2200.92|2199.42|2201.94|2200.44|2202.43|2200.93|2200.92|2199.42|0
1616990100000|2021-03-29 03:55:00|2201.96|2200.46|2202.42|2200.92|2202.43|2200.93|2201.42|2199.92|0
1616990400000|2021-03-29 04:00:00|2202.28|2200.78|2201.98|2200.48|2202.46|2200.96|2201.93|2200.43|0
1616990700000|2021-03-29 04:05:00|2201.99|2200.49|2200.88|2199.38|2202.47|2200.97|2200.32|2198.82|0
1616991000000|2021-03-29 04:10:00|2200.89|2199.39|2200.92|2199.42|2201.17|2199.67|2200.87|2199.37|0
1616991300000|2021-03-29 04:15:00|2200.91|2199.41|2200.48|2198.98|2200.95|2199.45|2200.43|2198.93|0
1616991600000|2021-03-29 04:20:00|2200.49|2198.99|2200.42|2198.92|2200.51|2199.01|2199.9|2198.4|0
1616991900000|2021-03-29 04:25:00|2200.43|2198.93|2199.94|2198.44|2200.46|2198.96|2199.9|2198.4|0
1616992200000|2021-03-29 04:30:00|2199.93|2198.43|2200.91|2199.41|2200.93|2199.43|2199.37|2197.87|0
1616992500000|2021-03-29 04:35:00|2200.92|2199.42|2200.49|2198.99|2200.94|2199.44|2200.41|2198.91|0
1616992800000|2021-03-29 04:40:00|2200.48|2198.98|2200.46|2198.96|2200.49|2198.99|2200.43|2198.93|0
1616993100000|2021-03-29 04:45:00|2200.45|2198.95|2200.95|2199.45|2200.96|2199.46|2200.4|2198.9|0
1616993400000|2021-03-29 04:50:00|2200.94|2199.44|2200.95|2199.45|2200.95|2199.45|2200.43|2198.93|0
1616993700000|2021-03-29 04:55:00|2200.96|2199.46|2200.95|2199.45|2200.97|2199.47|2200.69|2199.19|0
1616994000000|2021-03-29 05:00:00|2200.94|2199.44|2199.47|2197.97|2200.98|2199.48|2199.42|2197.92|0
1616994300000|2021-03-29 05:05:00|2199.48|2197.98|2198.3|2196.8|2199.93|2198.43|2197.83|2196.33|0
1616994600000|2021-03-29 05:10:00|2198.32|2196.82|2195.41|2193.91|2198.32|2196.82|2194.86|2193.36|0
1616994900000|2021-03-29 05:15:00|2195.43|2193.93|2194.88|2193.38|2195.93|2194.43|2194.88|2193.38|0
1616995200000|2021-03-29 05:20:00|2194.87|2193.37|2196.26|2194.76|2196.49|2194.99|2193.88|2192.38|0
1616995500000|2021-03-29 05:25:00|2196.25|2194.75|2196.84|2195.34|2197.31|2195.81|2196.23|2194.73|0
1616995800000|2021-03-29 05:30:00|2196.83|2195.33|2197.79|2196.29|2197.82|2196.32|2196.8|2195.3|0
1616996100000|2021-03-29 05:35:00|2197.78|2196.28|2196.24|2194.74|2197.78|2196.28|2196.23|2194.73|0
1616996400000|2021-03-29 05:40:00|2196.25|2194.75|2196.82|2195.32|2196.84|2195.34|2194.69|2193.19|0
1616996700000|2021-03-29 05:45:00|2196.84|2195.34|2196.88|2195.38|2197.3|2195.8|2196.33|2194.83|0
1616997000000|2021-03-29 05:50:00|2196.86|2195.36|2198.87|2197.37|2199.35|2197.85|2196.86|2195.36|0
1616997300000|2021-03-29 05:55:00|2198.88|2197.38|2198.92|2197.42|2199.9|2198.4|2198.36|2196.86|0
1616997600000|2021-03-29 06:00:00|2198.93|2197.43|2200.34|2198.84|2201.82|2200.32|2198.93|2197.43|0
1616997900000|2021-03-29 06:05:00|2200.35|2198.85|2202.3|2200.8|2202.78|2201.28|2199.33|2197.83|0
1616998200000|2021-03-29 06:10:00|2202.29|2200.79|2198.81|2197.31|2202.3|2200.8|2198.8|2197.3|0
1616998500000|2021-03-29 06:15:00|2198.83|2197.33|2201.3|2199.8|2201.33|2199.83|2198.83|2197.33|0
1616998800000|2021-03-29 06:20:00|2201.31|2199.81|2202.33|2200.83|2202.83|2201.33|2201.31|2199.81|0
1616999100000|2021-03-29 06:25:00|2202.34|2200.84|2202.4|2200.9|2202.91|2201.41|2201.88|2200.38|0
1616999400000|2021-03-29 06:30:00|2202.39|2200.89|2198.59|2197.19|2202.89|2201.39|2197.59|2196.19|31
1616999700000|2021-03-29 06:35:00|2198.71|2197.31|2198.84|2197.44|2198.84|2197.44|2198.46|2197.06|9
1617000000000|2021-03-29 06:40:00|2198.96|2197.56|2200.59|2199.19|2200.71|2199.31|2198.96|2197.56|40
1617000300000|2021-03-29 06:45:00|2200.71|2199.31|2202.21|2200.81|2202.71|2201.31|2200.59|2199.19|34
1617000600000|2021-03-29 06:50:00|2202.34|2200.94|2201.46|2200.06|2203.09|2201.69|2201.34|2199.94|15
1617000900000|2021-03-29 06:55:00|2201.5|2200|2200.91|2199.41|2201.53|2200.03|2200.44|2198.94|0
1617001200000|2021-03-29 07:00:00|2200.9|2199.4|2199.51|2199.01|2200.9|2199.4|2194.39|2193.89|2886
1617001500000|2021-03-29 07:05:00|2199.64|2199.14|2198.89|2198.39|2200.64|2200.14|2198.26|2197.76|1948
1617001800000|2021-03-29 07:10:00|2199.01|2198.51|2200.14|2199.64|2200.14|2199.64|2198.39|2197.89|1692
1617002100000|2021-03-29 07:15:00|2199.89|2199.39|2194.89|2194.39|2200.14|2199.64|2194.89|2194.39|1205
1617002400000|2021-03-29 07:20:00|2195.01|2194.51|2191.76|2191.26|2195.39|2194.89|2190.64|2190.14|1355
1617002700000|2021-03-29 07:25:00|2191.64|2191.14|2190.89|2190.39|2191.76|2191.26|2189.39|2188.89|1233
1617003000000|2021-03-29 07:30:00|2190.76|2190.26|2191.01|2190.51|2192.39|2191.89|2190.39|2189.89|738
1617003300000|2021-03-29 07:35:00|2190.89|2190.39|2194.64|2194.14|2194.64|2194.14|2190.89|2190.39|655
1617003600000|2021-03-29 07:40:00|2194.76|2194.26|2195.14|2194.64|2195.14|2194.64|2193.89|2193.39|437
1617003900000|2021-03-29 07:45:00|2195.01|2194.51|2194.89|2194.39|2195.14|2194.64|2192.64|2192.14|500
1617004200000|2021-03-29 07:50:00|2195.01|2194.51|2194.14|2193.64|2195.39|2194.89|2194.14|2193.64|582
1617004500000|2021-03-29 07:55:00|2194.01|2193.51|2191.64|2191.14|2194.01|2193.51|2191.01|2190.51|987
1617004800000|2021-03-29 08:00:00|2191.51|2191.01|2189.89|2189.39|2191.64|2191.14|2189.39|2188.89|955
1617005100000|2021-03-29 08:05:00|2190.01|2189.51|2190.39|2189.89|2190.89|2190.39|2190.01|2189.51|376
1617005400000|2021-03-29 08:10:00|2190.26|2189.76|2189.64|2189.14|2191.39|2190.89|2189.64|2189.14|455
1617005700000|2021-03-29 08:15:00|2189.76|2189.26|2188.89|2188.39|2190.76|2190.26|2188.64|2188.14|624
1617006000000|2021-03-29 08:20:00|2188.76|2188.26|2188.89|2188.39|2190.39|2189.89|2188.64|2188.14|982
1617006300000|2021-03-29 08:25:00|2189.01|2188.51|2189.01|2188.51|2189.39|2188.89|2188.14|2187.64|991
1617006600000|2021-03-29 08:30:00|2189.14|2188.64|2189.76|2189.26|2191.01|2190.51|2188.89|2188.39|1259
1617006900000|2021-03-29 08:35:00|2189.64|2189.14|2188.39|2187.89|2190.26|2189.76|2187.76|2187.26|489
1617007200000|2021-03-29 08:40:00|2188.64|2188.14|2188.64|2188.14|2189.14|2188.64|2188.14|2187.64|334
1617007500000|2021-03-29 08:45:00|2188.76|2188.26|2190.14|2189.64|2190.64|2190.14|2188.39|2187.89|597
1617007800000|2021-03-29 08:50:00|2190.39|2189.89|2189.39|2188.89|2190.39|2189.89|2189.39|2188.89|319
1617008100000|2021-03-29 08:55:00|2189.26|2188.76|2188.64|2188.14|2189.39|2188.89|2188.39|2187.89|384
1617008400000|2021-03-29 09:00:00|2188.76|2188.26|2188.64|2188.14|2188.89|2188.39|2187.89|2187.39|527
1617008700000|2021-03-29 09:05:00|2188.76|2188.26|2190.51|2190.01|2190.89|2190.39|2188.64|2188.14|405
1617009000000|2021-03-29 09:10:00|2190.64|2190.14|2189.89|2189.39|2190.64|2190.14|2189.14|2188.64|679
1617009300000|2021-03-29 09:15:00|2189.76|2189.26|2188.64|2188.14|2189.89|2189.39|2188.14|2187.64|291
1617009600000|2021-03-29 09:20:00|2188.76|2188.26|2189.51|2189.01|2189.89|2189.39|2188.39|2187.89|299
1617009900000|2021-03-29 09:25:00|2189.64|2189.14|2189.64|2189.14|2189.89|2189.39|2189.14|2188.64|229
1617010200000|2021-03-29 09:30:00|2189.51|2189.01|2189.89|2189.39|2189.89|2189.39|2188.64|2188.14|310
1617010500000|2021-03-29 09:35:00|2189.76|2189.26|2190.64|2190.14|2190.89|2190.39|2189.14|2188.64|179
1617010800000|2021-03-29 09:40:00|2190.51|2190.01|2189.89|2189.39|2190.51|2190.01|2189.51|2189.01|225
1617011100000|2021-03-29 09:45:00|2189.64|2189.14|2189.64|2189.14|2189.76|2189.26|2189.14|2188.64|130
1617011400000|2021-03-29 09:50:00|2189.51|2189.01|2191.76|2191.26|2191.89|2191.39|2189.51|2189.01|518
1617011700000|2021-03-29 09:55:00|2191.89|2191.39|2193.39|2192.89|2193.39|2192.89|2191.76|2191.26|308
1617012000000|2021-03-29 10:00:00|2193.51|2193.01|2192.89|2192.39|2193.51|2193.01|2192.64|2192.14|444
1617012300000|2021-03-29 10:05:00|2192.76|2192.26|2192.64|2192.14|2192.89|2192.39|2192.14|2191.64|214
1617012600000|2021-03-29 10:10:00|2192.51|2192.01|2193.39|2192.89|2193.64|2193.14|2191.89|2191.39|340
1617012900000|2021-03-29 10:15:00|2193.26|2192.76|2193.39|2192.89|2194.01|2193.51|2192.64|2192.14|304
1617013200000|2021-03-29 10:20:00|2193.26|2192.76|2192.51|2192.01|2193.26|2192.76|2192.39|2191.89|311
1617013500000|2021-03-29 10:25:00|2192.64|2192.14|2191.39|2190.89|2192.76|2192.26|2191.14|2190.64|244
1617013800000|2021-03-29 10:30:00|2191.51|2191.01|2192.89|2192.39|2192.89|2192.39|2191.14|2190.64|250
1617014100000|2021-03-29 10:35:00|2193.01|2192.51|2192.51|2192.01|2193.14|2192.64|2192.39|2191.89|203
1617014400000|2021-03-29 10:40:00|2192.39|2191.89|2192.89|2192.39|2193.64|2193.14|2192.39|2191.89|188
1617014700000|2021-03-29 10:45:00|2192.76|2192.26|2192.39|2191.89|2193.14|2192.64|2192.14|2191.64|250
1617015000000|2021-03-29 10:50:00|2192.51|2192.01|2192.64|2192.14|2192.64|2192.14|2192.14|2191.64|168
1617015300000|2021-03-29 10:55:00|2192.51|2192.01|2191.76|2191.26|2192.64|2192.14|2191.64|2191.14|159
1617015600000|2021-03-29 11:00:00|2191.89|2191.39|2191.89|2191.39|2192.39|2191.89|2191.64|2191.14|199
1617015900000|2021-03-29 11:05:00|2192.01|2191.51|2192.14|2191.64|2192.89|2192.39|2191.89|2191.39|207
1617016200000|2021-03-29 11:10:00|2192.26|2191.76|2191.14|2190.64|2192.39|2191.89|2191.01|2190.51|229
1617016500000|2021-03-29 11:15:00|2191.26|2190.76|2190.89|2190.39|2191.39|2190.89|2190.64|2190.14|121
1617016800000|2021-03-29 11:20:00|2190.64|2190.14|2189.89|2189.39|2190.89|2190.39|2189.39|2188.89|360
1617017100000|2021-03-29 11:25:00|2189.76|2189.26|2189.39|2188.89|2190.14|2189.64|2189.39|2188.89|314
1617017400000|2021-03-29 11:30:00|2189.26|2188.76|2189.14|2188.64|2189.89|2189.39|2189.14|2188.64|250
1617017700000|2021-03-29 11:35:00|2189.26|2188.76|2189.01|2188.51|2190.76|2190.26|2188.64|2188.14|545
1617018000000|2021-03-29 11:40:00|2189.14|2188.64|2189.39|2188.89|2189.51|2189.01|2188.89|2188.39|166
1617018300000|2021-03-29 11:45:00|2189.64|2189.14|2188.39|2187.89|2189.76|2189.26|2188.39|2187.89|242
1617018600000|2021-03-29 11:50:00|2188.26|2187.76|2188.76|2188.26|2188.89|2188.39|2188.14|2187.64|290
1617018900000|2021-03-29 11:55:00|2188.64|2188.14|2188.64|2188.14|2188.89|2188.39|2188.01|2187.51|292
1617019200000|2021-03-29 12:00:00|2188.76|2188.26|2188.14|2187.64|2188.89|2188.39|2187.89|2187.39|247
1617019500000|2021-03-29 12:05:00|2188.26|2187.76|2188.14|2187.64|2188.64|2188.14|2187.76|2187.26|308
1617019800000|2021-03-29 12:10:00|2188.01|2187.51|2188.14|2187.64|2188.89|2188.39|2187.76|2187.26|184
1617020100000|2021-03-29 12:15:00|2188.26|2187.76|2187.14|2186.64|2188.39|2187.89|2187.14|2186.64|373
1617020400000|2021-03-29 12:20:00|2187.26|2186.76|2187.14|2186.64|2187.39|2186.89|2186.64|2186.14|406
1617020700000|2021-03-29 12:25:00|2187.01|2186.51|2186.64|2186.14|2187.14|2186.64|2185.89|2185.39|363
1617021000000|2021-03-29 12:30:00|2186.39|2185.89|2186.14|2185.64|2186.64|2186.14|2185.64|2185.14|395
1617021300000|2021-03-29 12:35:00|2186.01|2185.51|2184.64|2184.14|2186.14|2185.64|2184.39|2183.89|377
1617021600000|2021-03-29 12:40:00|2184.51|2184.01|2184.39|2183.89|2184.64|2184.14|2184.26|2183.76|369
1617021900000|2021-03-29 12:45:00|2184.26|2183.76|2184.89|2184.39|2185.14|2184.64|2184.01|2183.51|430
1617022200000|2021-03-29 12:50:00|2184.76|2184.26|2183.89|2183.39|2185.26|2184.76|2183.89|2183.39|509
1617022500000|2021-03-29 12:55:00|2184.01|2183.51|2183.89|2183.39|2184.26|2183.76|2183.51|2183.01|495
1617022800000|2021-03-29 13:00:00|2184.14|2183.64|2183.89|2183.39|2184.14|2183.64|2183.39|2182.89|531
1617023100000|2021-03-29 13:05:00|2184.01|2183.51|2183.89|2183.39|2184.39|2183.89|2183.39|2182.89|328
1617023400000|2021-03-29 13:10:00|2184.01|2183.51|2183.64|2183.14|2184.14|2183.64|2183.64|2183.14|306
1617023700000|2021-03-29 13:15:00|2183.51|2183.01|2183.89|2183.39|2183.89|2183.39|2183.39|2182.89|201
1617024000000|2021-03-29 13:20:00|2183.76|2183.26|2183.64|2183.14|2183.89|2183.39|2183.39|2182.89|741
1617024300000|2021-03-29 13:25:00|2183.51|2183.01|2183.39|2182.89|2183.76|2183.26|2183.39|2182.89|408
1617024600000|2021-03-29 13:30:00|2183.51|2183.01|2186.14|2185.64|2186.26|2185.76|2183.39|2182.89|940
1617024900000|2021-03-29 13:35:00|2186.26|2185.76|2188.39|2187.89|2188.64|2188.14|2186.26|2185.76|1161
1617025200000|2021-03-29 13:40:00|2188.14|2187.64|2187.64|2187.14|2188.64|2188.14|2187.39|2186.89|947
1617025500000|2021-03-29 13:45:00|2187.51|2187.01|2187.76|2187.26|2189.14|2188.64|2187.39|2186.89|731
1617025800000|2021-03-29 13:50:00|2187.89|2187.39|2187.89|2187.39|2187.89|2187.39|2187.14|2186.64|434
1617026100000|2021-03-29 13:55:00|2187.76|2187.26|2187.51|2187.01|2188.14|2187.64|2186.64|2186.14|1132
1617026400000|2021-03-29 14:00:00|2187.39|2186.89|2188.89|2188.39|2188.89|2188.39|2186.14|2185.64|1073
1617026700000|2021-03-29 14:05:00|2188.76|2188.26|2187.1|2186.6|2188.89|2188.39|2186.1|2185.6|869
1617027000000|2021-03-29 14:10:00|2186.85|2186.35|2186.35|2185.85|2188.1|2187.6|2186.1|2185.6|771
1617027300000|2021-03-29 14:15:00|2186.22|2185.72|2185.6|2185.1|2186.6|2186.1|2185.6|2185.1|625
1617027600000|2021-03-29 14:20:00|2185.35|2184.85|2185.22|2184.72|2185.85|2185.35|2183.85|2183.35|903
1617027900000|2021-03-29 14:25:00|2185.35|2184.85|2184.6|2184.1|2185.6|2185.1|2184.6|2184.1|550
1617028200000|2021-03-29 14:30:00|2184.35|2183.85|2184.22|2183.72|2185.35|2184.85|2184.1|2183.6|1339
1617028500000|2021-03-29 14:35:00|2184.35|2183.85|2184.85|2184.35|2185.85|2185.35|2184.1|2183.6|666
1617028800000|2021-03-29 14:40:00|2184.72|2184.22|2184.1|2183.6|2185.1|2184.6|2183.6|2183.1|1038
1617029100000|2021-03-29 14:45:00|2184.22|2183.72|2183.6|2183.1|2184.22|2183.72|2182.85|2182.35|894
1617029400000|2021-03-29 14:50:00|2183.47|2182.97|2182.85|2182.35|2183.47|2182.97|2182.6|2182.1|754
1617029700000|2021-03-29 14:55:00|2182.97|2182.47|2181.85|2181.35|2183.1|2182.6|2181.6|2181.1|800
1617030000000|2021-03-29 15:00:00|2181.97|2181.47|2182.1|2181.6|2182.6|2182.1|2181.6|2181.1|959
1617030300000|2021-03-29 15:05:00|2181.85|2181.35|2181.85|2181.35|2182.35|2181.85|2181.35|2180.85|844
1617030600000|2021-03-29 15:10:00|2181.97|2181.47|2181.35|2180.85|2182.6|2182.1|2180.85|2180.35|1276
1617030900000|2021-03-29 15:15:00|2181.22|2180.72|2181.22|2180.72|2181.6|2181.1|2181.1|2180.6|978
1617031200000|2021-03-29 15:20:00|2181.35|2180.85|2181.35|2179.85|2181.35|2180.85|2180.6|2179.85|1380
1617031500000|2021-03-29 15:25:00|2181.36|2179.86|2183.36|2181.86|2183.55|2182.05|2181.26|2179.76|944
1617031800000|2021-03-29 15:30:00|2183.51|2182.01|2184.17|2182.77|2184.3|2182.9|2183.05|2181.65|644
1617032100000|2021-03-29 15:35:00|2184.05|2182.65|2182.3|2180.9|2184.17|2182.77|2181.3|2179.9|511
1617032400000|2021-03-29 15:40:00|2182.8|2181.4|2182.42|2181.02|2184.05|2182.65|2182.42|2181.02|28
1617032700000|2021-03-29 15:45:00|2182.3|2180.9|2182.67|2181.27|2182.67|2181.27|2181.8|2180.4|1593
1617033000000|2021-03-29 15:50:00|2182.55|2181.15|2183.55|2182.15|2184.05|2182.65|2181.8|2180.4|80
1617033300000|2021-03-29 15:55:00|2183.42|2182.02|2184.94|2183.44|2184.96|2183.52|2183.42|2182.02|3
1617033600000|2021-03-29 16:00:00|2184.95|2183.45|2185.32|2183.82|2185.93|2184.43|2184.91|2183.41|0
1617033900000|2021-03-29 16:05:00|2185.31|2183.81|2182.88|2181.38|2185.38|2183.88|2182.37|2180.87|0
1617034200000|2021-03-29 16:10:00|2182.9|2181.4|2182.82|2181.32|2183.4|2181.9|2181.78|2180.28|0
1617034500000|2021-03-29 16:15:00|2182.81|2181.31|2182.25|2180.75|2182.85|2181.35|2181.75|2180.25|0
1617034800000|2021-03-29 16:20:00|2182.26|2180.76|2182.75|2181.25|2183.29|2181.79|2182.22|2180.72|0
1617035100000|2021-03-29 16:25:00|2182.78|2181.28|2184.99|2183.49|2185.04|2183.54|2182.73|2181.23|0
1617035400000|2021-03-29 16:30:00|2184.98|2183.48|2185.57|2184.07|2186.05|2184.55|2184.42|2182.92|0
1617035700000|2021-03-29 16:35:00|2185.59|2184.09|2186.16|2184.66|2186.72|2185.22|2185.57|2184.07|0
1617036000000|2021-03-29 16:40:00|2186.15|2184.65|2187.75|2186.25|2188.28|2186.78|2186.1|2184.6|0
1617036300000|2021-03-29 16:45:00|2187.76|2186.26|2187.7|2186.2|2187.79|2186.29|2187.19|2185.69|0
1617036600000|2021-03-29 16:50:00|2187.72|2186.22|2189.58|2188.08|2189.58|2188.08|2187.08|2185.58|0
1617036900000|2021-03-29 16:55:00|2189.59|2188.09|2190.08|2188.58|2190.56|2189.06|2189.59|2188.09|0
1617037200000|2021-03-29 17:00:00|2190.09|2188.59|2191.93|2190.43|2192.03|2190.53|2190.09|2188.59|0
1617037500000|2021-03-29 17:05:00|2191.95|2190.45|2191.31|2189.81|2192.52|2191.02|2191.31|2189.81|0
1617037800000|2021-03-29 17:10:00|2191.33|2189.83|2191.07|2189.57|2192.43|2190.93|2190.84|2189.34|0
1617038100000|2021-03-29 17:15:00|2191.09|2189.59|2190.56|2189.06|2191.13|2189.63|2190.1|2188.6|0
1617038400000|2021-03-29 17:20:00|2190.57|2189.07|2190.47|2188.97|2191.04|2189.54|2190.43|2188.93|0
1617038700000|2021-03-29 17:25:00|2190.46|2188.96|2189.88|2188.38|2190.97|2189.47|2189.39|2187.89|0
1617039000000|2021-03-29 17:30:00|2189.9|2188.4|2192.67|2191.17|2192.7|2191.2|2189.09|2187.59|0
1617039300000|2021-03-29 17:35:00|2192.68|2191.18|2190.99|2189.49|2192.71|2191.21|2190.49|2188.99|0
1617039600000|2021-03-29 17:40:00|2191.01|2189.51|2190.43|2188.93|2191.04|2189.54|2190.43|2188.93|0
1617039900000|2021-03-29 17:45:00|2190.42|2188.92|2190.77|2189.27|2191.85|2190.35|2189.86|2188.36|0
1617040200000|2021-03-29 17:50:00|2190.79|2189.29|2190.67|2189.17|2191.82|2190.32|2190.23|2188.73|0
1617040500000|2021-03-29 17:55:00|2190.66|2189.16|2188.78|2187.28|2190.67|2189.17|2188.78|2187.28|0
1617040800000|2021-03-29 18:00:00|2188.81|2187.31|2188.22|2186.72|2189.32|2187.82|2187.68|2186.18|0
1617041100000|2021-03-29 18:05:00|2188.25|2186.75|2189.73|2188.23|2189.76|2188.26|2188.25|2186.75|0
1617041400000|2021-03-29 18:10:00|2189.72|2188.22|2189.87|2188.37|2189.9|2188.4|2187.57|2186.07|0
1617041700000|2021-03-29 18:15:00|2189.89|2188.39|2188.27|2186.77|2189.89|2188.39|2188.17|2186.67|0
1617042000000|2021-03-29 18:20:00|2188.28|2186.78|2189.31|2187.81|2189.34|2187.84|2188.2|2186.7|0
1617042300000|2021-03-29 18:25:00|2189.33|2187.83|2188.84|2187.34|2189.39|2187.89|2188.7|2187.2|0
1617042600000|2021-03-29 18:30:00|2188.83|2187.33|2187.69|2186.19|2189.31|2187.81|2187.11|2185.61|0
1617042900000|2021-03-29 18:35:00|2187.66|2186.16|2187.62|2186.12|2188.21|2186.71|2187.11|2185.61|0
1617043200000|2021-03-29 18:40:00|2187.61|2186.11|2188.19|2186.69|2188.78|2187.28|2187.55|2186.05|0
1617043500000|2021-03-29 18:45:00|2188.18|2186.68|2188.94|2187.44|2190.04|2188.54|2188.16|2186.66|0
1617043800000|2021-03-29 18:50:00|2188.95|2187.45|2188.95|2187.45|2189.51|2188.01|2188.29|2186.79|0
1617044100000|2021-03-29 18:55:00|2188.97|2187.47|2188.35|2186.85|2188.97|2187.47|2187.22|2185.72|0
1617044400000|2021-03-29 19:00:00|2188.38|2186.88|2190.04|2188.54|2190.05|2188.55|2188.38|2186.88|0
1617044700000|2021-03-29 19:05:00|2190.07|2188.57|2190.07|2188.57|2190.11|2188.61|2189.48|2187.98|0
1617045000000|2021-03-29 19:10:00|2190.06|2188.56|2190.12|2188.62|2190.67|2189.17|2189.47|2187.97|0
1617045300000|2021-03-29 19:15:00|2190.11|2188.61|2190.62|2189.12|2191.92|2190.42|2190.1|2188.6|0
1617045600000|2021-03-29 19:20:00|2190.63|2189.13|2191.72|2190.22|2191.72|2190.22|2190.51|2189.01|0
1617045900000|2021-03-29 19:25:00|2191.71|2190.21|2191.74|2190.24|2192.27|2190.77|2191.12|2189.62|0
1617046200000|2021-03-29 19:30:00|2191.75|2190.25|2190.95|2189.45|2192.22|2190.72|2190.93|2189.43|0
1617046500000|2021-03-29 19:35:00|2190.93|2189.43|2191.45|2189.95|2191.58|2190.08|2190.93|2189.43|0
1617046800000|2021-03-29 19:40:00|2191.44|2189.94|2189.66|2188.16|2191.45|2189.95|2189.63|2188.13|0
1617047100000|2021-03-29 19:45:00|2189.65|2188.15|2189.53|2188.03|2190.88|2189.38|2189.13|2187.63|0
1617047400000|2021-03-29 19:50:00|2189.55|2188.05|2188.47|2186.97|2190.13|2188.63|2187.92|2186.42|0
1617047700000|2021-03-29 19:55:00|2188.41|2186.91|2187.92|2186.42|2188.71|2187.21|2186.83|2185.33|0
1617048000000|2021-03-29 20:00:00|2187.94|2186.44|2188.89|2187.39|2189.57|2188.07|2187.91|2186.41|0
1617048300000|2021-03-29 20:05:00|2188.91|2187.41|2189.8|2188.3|2190|2188.5|2188.91|2187.41|0
1617048600000|2021-03-29 20:10:00|2189.82|2188.32|2190.58|2189.08|2190.85|2189.35|2189.8|2188.3|0
1617048900000|2021-03-29 20:15:00|2190.6|2189.1|2190.6|2189.1|2190.77|2189.27|2190.6|2189.1|0
1617049200000|2021-03-29 20:20:00|2190.64|2189.14|2190.77|2189.27|2190.77|2189.27|2190.64|2189.14|0
1617049500000|2021-03-29 20:25:00|2190.81|2189.31|2190.81|2189.31|2190.85|2189.35|2190.72|2189.22|0
1617049800000|2021-03-29 20:30:00|2190.79|2189.29|2190.08|2188.58|2190.79|2189.29|2190.08|2188.58|0
1617050100000|2021-03-29 20:35:00|2190.1|2188.6|2190.39|2188.89|2190.54|2189.04|2189.98|2188.48|0
1617050400000|2021-03-29 20:40:00|2190.37|2188.87|2190.08|2188.58|2190.39|2188.89|2190.08|2188.58|0
1617050700000|2021-03-29 20:45:00|2190.1|2188.6|2190.08|2188.58|2190.39|2188.89|2190.08|2188.58|0
1617051000000|2021-03-29 20:50:00|2190.1|2188.6|2189.5|2188|2190.29|2188.79|2189.25|2187.75|0
1617051300000|2021-03-29 20:55:00|2189.48|2187.98|2189.75|2188.25|2189.75|2188.25|2189.25|2187.75|0
1617051600000|2021-03-29 21:00:00|2189.71|2188.21|2189.5|2188|2189.75|2188.25|2189.5|2188|0
1617051900000|2021-03-29 21:05:00|2189.67|2188.17|2189.66|2188.16|2189.67|2188.17|2189.45|2187.95|0
1617052200000|2021-03-29 21:10:00|2189.45|2187.95|2189.4|2187.9|2189.57|2188.07|2189.4|2187.9|0
1617052500000|2021-03-29 21:15:00|2189.27|2187.77|2189.44|2187.94|2189.61|2188.11|2189.27|2187.77|0
1617052800000|2021-03-29 21:20:00|2189.48|2187.98|2189.65|2188.15|2189.65|2188.15|2189.27|2187.77|0
1617053100000|2021-03-29 21:25:00|2189.77|2188.27|2190.57|2189.07|2190.57|2189.07|2189.65|2188.15|0
1617053400000|2021-03-29 21:30:00|2190.49|2188.99|2190.32|2188.82|2190.49|2188.99|2190.32|2188.82|0
1617053700000|2021-03-29 21:35:00|2190.36|2188.86|2190.28|2188.78|2190.36|2188.86|2190.28|2188.78|0
1617054000000|2021-03-29 21:40:00|2190.23|2188.73|2190.44|2188.94|2190.49|2188.99|2190.23|2188.73|0
1617054300000|2021-03-29 21:45:00|2190.4|2188.9|2190.4|2188.9|2190.49|2188.99|2190.36|2188.86|0
1617054600000|2021-03-29 21:50:00|2190.36|2188.86|2190.28|2188.78|2190.36|2188.86|2190.28|2188.78|0
1617054900000|2021-03-29 21:55:00|2190.32|2188.82|2190.28|2188.78|2190.36|2188.86|2190.28|2188.78|0
1617055200000|2021-03-29 22:00:00|2190.39|2188.89|2191.47|2189.97|2191.56|2190.06|2190.19|2188.69|0
1617055500000|2021-03-29 22:05:00|2191.49|2189.99|2191.48|2189.98|2191.57|2190.07|2190.91|2189.41|0
1617055800000|2021-03-29 22:10:00|2191.5|2190|2191.89|2190.39|2191.89|2190.39|2191.48|2189.98|0
1617056100000|2021-03-29 22:15:00|2191.91|2190.41|2192.14|2190.64|2192.14|2190.64|2191.79|2190.29|0
1617056400000|2021-03-29 22:20:00|2192.12|2190.62|2192.03|2190.53|2192.12|2190.62|2191.62|2190.12|0
1617056700000|2021-03-29 22:25:00|2192.02|2190.52|2191.88|2190.38|2192.02|2190.52|2191.57|2190.07|0
1617057000000|2021-03-29 22:30:00|2191.9|2190.4|2191.57|2190.07|2192.03|2190.53|2191.57|2190.07|0
1617057300000|2021-03-29 22:35:00|2191.59|2190.09|2191.39|2189.89|2191.64|2190.14|2191.03|2189.53|0
1617057600000|2021-03-29 22:40:00|2191.4|2189.9|2191.03|2189.53|2191.59|2190.09|2190.93|2189.43|0
1617057900000|2021-03-29 22:45:00|2191.02|2189.52|2191.24|2189.74|2191.29|2189.79|2190.93|2189.43|0
1617058200000|2021-03-29 22:50:00|2191.23|2189.73|2191.24|2189.74|2191.49|2189.99|2191.14|2189.64|0
1617058500000|2021-03-29 22:55:00|2191.23|2189.73|2190.68|2189.18|2191.23|2189.73|2190.58|2189.08|0
1617058800000|2021-03-29 23:00:00|2190.7|2189.2|2190.68|2189.18|2191.03|2189.53|2190.48|2188.98|0
1617059100000|2021-03-29 23:05:00|2190.66|2189.16|2190.27|2188.77|2190.68|2189.18|2190.27|2188.77|0
1617059400000|2021-03-29 23:10:00|2190.25|2188.75|2190.17|2188.67|2190.37|2188.87|2189.92|2188.42|0
1617059700000|2021-03-29 23:15:00|2190.22|2188.72|2190.76|2189.26|2190.76|2189.26|2190.15|2188.65|0
1617060000000|2021-03-29 23:20:00|2190.77|2189.27|2189.85|2188.35|2190.86|2189.36|2189.49|2187.99|0
1617060300000|2021-03-29 23:25:00|2189.87|2188.37|2190.3|2188.8|2190.51|2189.01|2189.87|2188.37|0
1617060600000|2021-03-29 23:30:00|2190.28|2188.78|2190.3|2188.8|2190.41|2188.91|2189.74|2188.24|0
1617060900000|2021-03-29 23:35:00|2190.28|2188.78|2190.2|2188.7|2190.3|2188.8|2189.85|2188.35|0
1617061200000|2021-03-29 23:40:00|2190.22|2188.72|2190.3|2188.8|2190.3|2188.8|2189.95|2188.45|0
1617061500000|2021-03-29 23:45:00|2190.28|2188.78|2190.96|2189.46|2190.96|2189.46|2190.1|2188.6|0
1617061800000|2021-03-29 23:50:00|2190.94|2189.44|2191.07|2189.57|2191.42|2189.92|2190.61|2189.11|0
1617062100000|2021-03-29 23:55:00|2191.05|2189.55|2191.07|2189.57|2191.42|2189.92|2190.76|2189.26|0
1617062400000|2021-03-30 00:00:00|2191.05|2189.55|2190.3|2188.8|2191.05|2189.55|2189.39|2187.89|0
1617062700000|2021-03-30 00:05:00|2190.32|2188.82|2188.53|2187.03|2190.86|2189.36|2188.07|2186.57|0
1617063000000|2021-03-30 00:10:00|2188.51|2187.01|2188.33|2186.83|2189.2|2187.7|2188.18|2186.68|0
1617063300000|2021-03-30 00:15:00|2188.32|2186.82|2188.73|2187.23|2189.23|2187.73|2187.46|2185.96|0
1617063600000|2021-03-30 00:20:00|2188.75|2187.25|2189.29|2187.79|2189.76|2188.26|2188.73|2187.23|0
1617063900000|2021-03-30 00:25:00|2189.27|2187.77|2188.26|2186.76|2189.27|2187.77|2187.76|2186.26|0
1617064200000|2021-03-30 00:30:00|2188.25|2186.75|2188.24|2186.74|2188.26|2186.76|2187.71|2186.21|0
1617064500000|2021-03-30 00:35:00|2188.26|2186.76|2188.24|2186.74|2188.76|2187.26|2188.24|2186.74|0
1617064800000|2021-03-30 00:40:00|2188.23|2186.73|2187.23|2185.73|2188.23|2186.73|2186.74|2185.24|0
1617065100000|2021-03-30 00:45:00|2187.19|2185.69|2186.64|2185.14|2187.2|2185.7|2186.19|2184.69|0
1617065400000|2021-03-30 00:50:00|2186.66|2185.16|2187.64|2186.14|2187.66|2186.16|2186.65|2185.15|0
1617065700000|2021-03-30 00:55:00|2187.63|2186.13|2187.62|2186.12|2187.67|2186.17|2187.13|2185.63|0
1617066000000|2021-03-30 01:00:00|2187.6|2186.1|2187.14|2185.64|2187.63|2186.13|2187.12|2185.62|0
1617066300000|2021-03-30 01:05:00|2187.16|2185.66|2186.63|2185.13|2187.64|2186.14|2186.59|2185.09|0
1617066600000|2021-03-30 01:10:00|2186.64|2185.14|2186.59|2185.09|2187.13|2185.63|2186.59|2185.09|0
1617066900000|2021-03-30 01:15:00|2186.57|2185.07|2186.59|2185.09|2187.12|2185.62|2186.57|2185.07|0
1617067200000|2021-03-30 01:20:00|2186.57|2185.07|2186.6|2185.1|2186.62|2185.12|2186.1|2184.6|0
1617067500000|2021-03-30 01:25:00|2186.59|2185.09|2186.63|2185.13|2187.07|2185.57|2186.06|2184.56|0
1617067800000|2021-03-30 01:30:00|2186.62|2185.12|2186.09|2184.59|2186.62|2185.12|2185.83|2184.33|0
1617068100000|2021-03-30 01:35:00|2186.07|2184.57|2185.6|2184.1|2186.6|2185.1|2185.6|2184.1|0
1617068400000|2021-03-30 01:40:00|2185.61|2184.11|2186.6|2185.1|2186.6|2185.1|2185.6|2184.1|0
1617068700000|2021-03-30 01:45:00|2186.59|2185.09|2186.12|2184.62|2186.64|2185.14|2186.07|2184.57|0
1617069000000|2021-03-30 01:50:00|2186.13|2184.63|2186.62|2185.12|2187.1|2185.6|2186.12|2184.62|0
1617069300000|2021-03-30 01:55:00|2186.63|2185.13|2186.63|2185.13|2187.1|2185.6|2186.37|2184.87|0
1617069600000|2021-03-30 02:00:00|2186.62|2185.12|2187.1|2185.6|2187.1|2185.6|2186.59|2185.09|0
1617069900000|2021-03-30 02:05:00|2187.09|2185.59|2186.6|2185.1|2187.1|2185.6|2186.57|2185.07|0
1617070200000|2021-03-30 02:10:00|2186.62|2185.12|2187.1|2185.6|2187.12|2185.62|2186.59|2185.09|0
1617070500000|2021-03-30 02:15:00|2187.09|2185.59|2188.14|2186.64|2188.14|2186.64|2187.09|2185.59|0
1617070800000|2021-03-30 02:20:00|2188.15|2186.65|2188.2|2186.7|2188.2|2186.7|2188.14|2186.64|0
1617071100000|2021-03-30 02:25:00|2188.19|2186.69|2188.69|2187.19|2188.92|2187.42|2188.16|2186.66|0
1617071400000|2021-03-30 02:30:00|2188.76|2187.26|2189.67|2188.17|2189.68|2188.18|2188.69|2187.19|0
1617071700000|2021-03-30 02:35:00|2189.65|2188.15|2189.65|2188.15|2189.67|2188.17|2189.17|2187.67|0
1617072000000|2021-03-30 02:40:00|2189.67|2188.17|2189.63|2188.13|2189.67|2188.17|2189.61|2188.11|0
1617072300000|2021-03-30 02:45:00|2189.64|2188.14|2188.66|2187.16|2189.65|2188.15|2188.64|2187.14|0
1617072600000|2021-03-30 02:50:00|2188.64|2187.14|2188.18|2186.68|2188.66|2187.16|2188.18|2186.68|0
1617072900000|2021-03-30 02:55:00|2188.2|2186.7|2187.13|2185.63|2188.23|2186.73|2187.11|2185.61|0
1617073200000|2021-03-30 03:00:00|2187.14|2185.64|2188.08|2186.58|2188.08|2186.58|2187.11|2185.61|0
1617073500000|2021-03-30 03:05:00|2188.1|2186.6|2188.6|2187.1|2188.64|2187.14|2188.1|2186.6|0
1617073800000|2021-03-30 03:10:00|2188.61|2187.11|2189.13|2187.63|2189.14|2187.64|2188.58|2187.08|0
1617074100000|2021-03-30 03:15:00|2189.14|2187.64|2190.13|2188.63|2190.37|2188.87|2189.14|2187.64|0
1617074400000|2021-03-30 03:20:00|2190.14|2188.64|2189.66|2188.16|2190.64|2189.14|2189.17|2187.67|0
1617074700000|2021-03-30 03:25:00|2189.65|2188.15|2189.63|2188.13|2189.67|2188.17|2189.14|2187.64|0
1617075000000|2021-03-30 03:30:00|2189.64|2188.14|2189.68|2188.18|2190.2|2188.7|2189.4|2187.9|0
1617075300000|2021-03-30 03:35:00|2189.7|2188.2|2190.24|2188.74|2190.71|2189.21|2189.68|2188.18|0
1617075600000|2021-03-30 03:40:00|2190.22|2188.72|2190.75|2189.25|2190.75|2189.25|2190.21|2188.71|0
1617075900000|2021-03-30 03:45:00|2190.76|2189.26|2190.72|2189.22|2190.77|2189.27|2190.24|2188.74|0
1617076200000|2021-03-30 03:50:00|2190.74|2189.24|2189.93|2188.43|2190.74|2189.24|2189.91|2188.41|0
1617076500000|2021-03-30 03:55:00|2189.92|2188.42|2190.4|2188.9|2190.4|2188.9|2189.88|2188.38|0
1617076800000|2021-03-30 04:00:00|2190.41|2188.91|2189.47|2187.97|2190.41|2188.91|2189.45|2187.95|0
1617077100000|2021-03-30 04:05:00|2189.48|2187.98|2188.94|2187.44|2189.48|2187.98|2188.94|2187.44|0
1617077400000|2021-03-30 04:10:00|2188.95|2187.45|2188.97|2187.47|2189.42|2187.92|2188.94|2187.44|0
1617077700000|2021-03-30 04:15:00|2189.04|2187.54|2189.43|2187.93|2189.44|2187.94|2188.93|2187.43|0
1617078000000|2021-03-30 04:20:00|2189.44|2187.94|2189.93|2188.43|2189.96|2188.46|2189.41|2187.91|0
1617078300000|2021-03-30 04:25:00|2189.94|2188.44|2189.37|2187.87|2189.94|2188.44|2189.37|2187.87|0
1617078600000|2021-03-30 04:30:00|2189.35|2187.85|2188.93|2187.43|2189.41|2187.91|2188.9|2187.4|0
1617078900000|2021-03-30 04:35:00|2188.94|2187.44|2188.94|2187.44|2189.43|2187.93|2188.89|2187.39|0
1617079200000|2021-03-30 04:40:00|2188.95|2187.45|2189.94|2188.44|2189.94|2188.44|2188.94|2187.44|0
1617079500000|2021-03-30 04:45:00|2189.92|2188.42|2189.94|2188.44|2190.18|2188.68|2189.69|2188.19|0
1617079800000|2021-03-30 04:50:00|2189.92|2188.42|2189.9|2188.4|2189.95|2188.45|2189.89|2188.39|0
1617080100000|2021-03-30 04:55:00|2189.89|2188.39|2189.87|2188.37|2189.89|2188.39|2189.4|2187.9|0
1617080400000|2021-03-30 05:00:00|2189.86|2188.36|2189.36|2187.86|2189.86|2188.36|2188.35|2186.85|0
1617080700000|2021-03-30 05:05:00|2189.35|2187.85|2188.35|2186.85|2189.35|2187.85|2187.88|2186.38|0
1617081000000|2021-03-30 05:10:00|2188.36|2186.86|2187.88|2186.38|2188.39|2186.89|2187.86|2186.36|0
1617081300000|2021-03-30 05:15:00|2187.87|2186.37|2188.41|2186.91|2188.41|2186.91|2187.86|2186.36|0
1617081600000|2021-03-30 05:20:00|2188.39|2186.89|2188.38|2186.88|2188.86|2187.36|2188.35|2186.85|0
1617081900000|2021-03-30 05:25:00|2188.36|2186.86|2188.85|2187.35|2189.35|2187.85|2188.36|2186.86|0
1617082200000|2021-03-30 05:30:00|2188.86|2187.36|2188.92|2187.42|2188.94|2187.44|2188.85|2187.35|0
1617082500000|2021-03-30 05:35:00|2188.91|2187.41|2188.84|2187.34|2188.92|2187.42|2188.84|2187.34|0
1617082800000|2021-03-30 05:40:00|2188.85|2187.35|2188.86|2187.36|2188.88|2187.38|2188.83|2187.33|0
1617083100000|2021-03-30 05:45:00|2188.87|2187.37|2189.85|2188.35|2189.85|2188.35|2188.86|2187.36|0
1617083400000|2021-03-30 05:50:00|2189.84|2188.34|2189.85|2188.35|2189.87|2188.37|2189.38|2187.88|0
1617083700000|2021-03-30 05:55:00|2189.71|2188.21|2189.86|2188.36|2189.89|2188.39|2189.38|2187.88|0
1617084000000|2021-03-30 06:00:00|2189.87|2188.37|2190.03|2188.53|2190.35|2188.85|2189.36|2187.86|0
1617084300000|2021-03-30 06:05:00|2190.02|2188.52|2190.02|2188.52|2190.03|2188.53|2188.99|2187.49|0
1617084600000|2021-03-30 06:10:00|2190|2188.5|2189.58|2188.08|2190.05|2188.55|2189.52|2188.02|0
1617084900000|2021-03-30 06:15:00|2189.59|2188.09|2191.35|2189.85|2191.35|2189.85|2189.59|2188.09|0
1617085200000|2021-03-30 06:20:00|2191.38|2189.88|2190.31|2188.81|2191.85|2190.35|2190.3|2188.8|0
1617085500000|2021-03-30 06:25:00|2190.32|2188.82|2189.78|2188.28|2190.37|2188.87|2189.51|2188.01|0
1617085800000|2021-03-30 06:30:00|2189.79|2188.29|2187.55|2186.15|2190.3|2188.8|2187.3|2185.9|23
1617086100000|2021-03-30 06:35:00|2187.42|2186.02|2187.67|2186.27|2188.17|2186.77|2187.42|2186.02|9
1617086400000|2021-03-30 06:40:00|2187.8|2186.4|2187.8|2186.4|2187.8|2186.4|2187.05|2185.65|5
1617086700000|2021-03-30 06:45:00|2187.55|2186.15|2187.55|2186.15|2187.92|2186.52|2187.3|2185.9|8
1617087000000|2021-03-30 06:50:00|2187.42|2186.02|2187.8|2186.4|2188.17|2186.77|2187.3|2185.9|26
1617087300000|2021-03-30 06:55:00|2188.09|2186.59|2186.66|2185.16|2188.11|2186.61|2186.56|2185.06|0
1617087600000|2021-03-30 07:00:00|2186.67|2185.17|2189.85|2189.35|2190.85|2190.35|2186.22|2185.17|2563
1617087900000|2021-03-30 07:05:00|2189.97|2189.47|2189.97|2189.47|2191.6|2191.1|2188.85|2188.35|1462
1617088200000|2021-03-30 07:10:00|2190.1|2189.6|2187.85|2187.35|2190.35|2189.85|2187.6|2187.1|1180
1617088500000|2021-03-30 07:15:00|2187.97|2187.47|2186.6|2186.1|2188.85|2188.35|2185.97|2185.47|985
1617088800000|2021-03-30 07:20:00|2186.72|2186.22|2187.97|2187.47|2188.1|2187.6|2185.85|2185.35|1208
1617089100000|2021-03-30 07:25:00|2188.1|2187.6|2188.85|2188.35|2190.35|2189.85|2186.6|2186.1|999
1617089400000|2021-03-30 07:30:00|2188.97|2188.47|2190.1|2189.6|2190.35|2189.85|2188.35|2187.85|834
1617089700000|2021-03-30 07:35:00|2189.97|2189.47|2189.6|2189.1|2190.72|2190.22|2188.35|2187.85|675
1617090000000|2021-03-30 07:40:00|2189.26|2188.76|2188.01|2187.51|2190.26|2189.76|2187.88|2187.38|786
1617090300000|2021-03-30 07:45:00|2187.76|2187.26|2189.51|2189.01|2189.76|2189.26|2187.76|2187.26|685
1617090600000|2021-03-30 07:50:00|2189.63|2189.13|2191.01|2190.51|2191.26|2190.76|2188.76|2188.26|697
1617090900000|2021-03-30 07:55:00|2191.13|2190.63|2191.01|2190.51|2191.26|2190.76|2189.76|2189.26|672
1617091200000|2021-03-30 08:00:00|2191.13|2190.63|2192.76|2192.26|2193.01|2192.51|2191.13|2190.63|831
1617091500000|2021-03-30 08:05:00|2192.88|2192.38|2194.51|2194.01|2195.01|2194.51|2192.76|2192.26|923
1617091800000|2021-03-30 08:10:00|2194.63|2194.13|2193.76|2193.26|2195.76|2195.26|2193.13|2192.63|1414
1617092100000|2021-03-30 08:15:00|2193.88|2193.38|2192.51|2192.01|2194.01|2193.51|2191.76|2191.26|863
1617092400000|2021-03-30 08:20:00|2192.26|2191.76|2192.26|2191.76|2193.01|2192.51|2192.01|2191.51|1068
1617092700000|2021-03-30 08:25:00|2192.13|2191.63|2193.76|2193.26|2194.01|2193.51|2191.26|2190.76|1374
1617093000000|2021-03-30 08:30:00|2193.63|2193.13|2195.51|2195.01|2195.51|2195.01|2193.51|2193.01|922
1617093300000|2021-03-30 08:35:00|2195.38|2194.88|2194.76|2194.26|2196.01|2195.51|2194.76|2194.26|495
1617093600000|2021-03-30 08:40:00|2194.88|2194.38|2195.26|2194.76|2195.76|2195.26|2194.51|2194.01|918
1617093900000|2021-03-30 08:45:00|2195.13|2194.63|2195.01|2194.51|2195.51|2195.01|2194.76|2194.26|298
1617094200000|2021-03-30 08:50:00|2195.13|2194.63|2194.76|2194.26|2195.38|2194.88|2194.26|2193.76|264
1617094500000|2021-03-30 08:55:00|2194.63|2194.13|2194.26|2193.76|2194.76|2194.26|2194.01|2193.51|274
1617094800000|2021-03-30 09:00:00|2194.13|2193.63|2194.13|2193.63|2194.26|2193.76|2193.51|2193.01|981
1617095100000|2021-03-30 09:05:00|2194.01|2193.51|2194.26|2193.76|2194.26|2193.76|2193.76|2193.26|245
1617095400000|2021-03-30 09:10:00|2194.51|2194.01|2194.76|2194.26|2195.26|2194.76|2194.26|2193.76|360
1617095700000|2021-03-30 09:15:00|2194.63|2194.13|2193.76|2193.26|2194.76|2194.26|2193.51|2193.01|182
1617096000000|2021-03-30 09:20:00|2194.01|2193.51|2194.76|2194.26|2195.13|2194.63|2194.01|2193.51|261
1617096300000|2021-03-30 09:25:00|2194.63|2194.13|2193.01|2192.51|2194.76|2194.26|2193.01|2192.51|399
1617096600000|2021-03-30 09:30:00|2193.13|2192.63|2192.51|2192.01|2193.26|2192.76|2191.76|2191.26|435
1617096900000|2021-03-30 09:35:00|2192.76|2192.26|2192.51|2192.01|2192.76|2192.26|2192.01|2191.51|305
1617097200000|2021-03-30 09:40:00|2192.38|2191.88|2191.76|2191.26|2192.63|2192.13|2191.51|2191.01|160
1617097500000|2021-03-30 09:45:00|2191.63|2191.13|2193.51|2193.01|2193.63|2193.13|2191.13|2190.63|351
1617097800000|2021-03-30 09:50:00|2193.38|2192.88|2193.76|2193.26|2193.88|2193.38|2193.26|2192.76|243
1617098100000|2021-03-30 09:55:00|2193.63|2193.13|2193.26|2192.76|2194.01|2193.51|2192.76|2192.26|234
1617098400000|2021-03-30 10:00:00|2193.51|2193.01|2192.51|2192.01|2193.63|2193.13|2192.26|2191.76|199
1617098700000|2021-03-30 10:05:00|2192.63|2192.13|2193.01|2192.51|2193.26|2192.76|2192.38|2191.88|222
1617099000000|2021-03-30 10:10:00|2193.26|2192.76|2193.01|2192.51|2193.76|2193.26|2192.76|2192.26|233
1617099300000|2021-03-30 10:15:00|2192.88|2192.38|2193.26|2192.76|2193.76|2193.26|2192.76|2192.26|237
1617099600000|2021-03-30 10:20:00|2193.51|2193.01|2193.51|2193.01|2194.01|2193.51|2193.26|2192.76|180
1617099900000|2021-03-30 10:25:00|2193.63|2193.13|2194.26|2193.76|2194.63|2194.13|2193.63|2193.13|183
1617100200000|2021-03-30 10:30:00|2194.01|2193.51|2194.76|2194.26|2195.13|2194.63|2194.01|2193.51|265
1617100500000|2021-03-30 10:35:00|2194.63|2194.13|2194.76|2194.26|2194.76|2194.26|2194.26|2193.76|379
1617100800000|2021-03-30 10:40:00|2194.63|2194.13|2194.01|2193.51|2195.01|2194.51|2193.88|2193.38|244
1617101100000|2021-03-30 10:45:00|2194.13|2193.63|2194.01|2193.51|2194.51|2194.01|2193.76|2193.26|197
1617101400000|2021-03-30 10:50:00|2194.13|2193.63|2193.88|2193.38|2194.13|2193.63|2193.76|2193.26|232
1617101700000|2021-03-30 10:55:00|2193.76|2193.26|2195.01|2194.51|2195.01|2194.51|2193.51|2193.01|153
1617102000000|2021-03-30 11:00:00|2194.88|2194.38|2193.76|2193.26|2195.26|2194.76|2193.51|2193.01|273
1617102300000|2021-03-30 11:05:00|2193.63|2193.13|2194.51|2194.01|2195.01|2194.51|2193.26|2192.76|404
1617102600000|2021-03-30 11:10:00|2194.38|2193.88|2193.76|2193.26|2195.01|2194.51|2193.51|2193.01|476
1617102900000|2021-03-30 11:15:00|2193.63|2193.13|2194.01|2193.51|2194.26|2193.76|2193.51|2193.01|223
1617103200000|2021-03-30 11:20:00|2193.88|2193.38|2194.01|2193.51|2194.26|2193.76|2193.26|2192.76|295
1617103500000|2021-03-30 11:25:00|2194.26|2193.76|2194.13|2193.63|2194.51|2194.01|2193.76|2193.26|227
1617103800000|2021-03-30 11:30:00|2194.01|2193.51|2194.26|2193.76|2194.51|2194.01|2193.76|2193.26|133
1617104100000|2021-03-30 11:35:00|2194.13|2193.63|2193.26|2192.76|2194.26|2193.76|2193.26|2192.76|170
1617104400000|2021-03-30 11:40:00|2193.47|2192.97|2193.72|2193.22|2193.97|2193.47|2193.22|2192.72|148
1617104700000|2021-03-30 11:45:00|2193.59|2193.09|2193.47|2192.97|2193.97|2193.47|2193.22|2192.72|193
1617105000000|2021-03-30 11:50:00|2193.34|2192.84|2192.97|2192.47|2193.97|2193.47|2192.97|2192.47|286
1617105300000|2021-03-30 11:55:00|2193.09|2192.59|2192.47|2191.97|2193.09|2192.59|2192.09|2191.59|160
1617105600000|2021-03-30 12:00:00|2192.22|2191.72|2192.47|2191.97|2192.72|2192.22|2191.97|2191.47|324
1617105900000|2021-03-30 12:05:00|2192.34|2191.84|2192.97|2192.47|2193.97|2193.47|2192.22|2191.72|331
1617106200000|2021-03-30 12:10:00|2192.84|2192.34|2192.72|2192.22|2192.97|2192.47|2192.47|2191.97|148
1617106500000|2021-03-30 12:15:00|2192.47|2191.97|2192.97|2192.47|2192.97|2192.47|2192.22|2191.72|244
1617106800000|2021-03-30 12:20:00|2192.84|2192.34|2193.22|2192.72|2193.22|2192.72|2192.72|2192.22|165
1617107100000|2021-03-30 12:25:00|2192.97|2192.47|2192.72|2192.22|2192.97|2192.47|2192.72|2192.22|162
1617107400000|2021-03-30 12:30:00|2192.84|2192.34|2192.72|2192.22|2192.97|2192.47|2192.47|2191.97|249
1617107700000|2021-03-30 12:35:00|2192.59|2192.09|2191.22|2190.72|2192.59|2192.09|2191.22|2190.72|377
1617108000000|2021-03-30 12:40:00|2191.47|2190.97|2191.22|2190.72|2191.72|2191.22|2191.09|2190.59|370
1617108300000|2021-03-30 12:45:00|2191.09|2190.59|2192.22|2191.72|2192.34|2191.84|2191.09|2190.59|371
1617108600000|2021-03-30 12:50:00|2192.09|2191.59|2192.97|2192.47|2193.22|2192.72|2191.97|2191.47|314
1617108900000|2021-03-30 12:55:00|2192.84|2192.34|2194.47|2193.97|2194.47|2193.97|2192.72|2192.22|284
1617109200000|2021-03-30 13:00:00|2194.34|2193.84|2194.47|2193.97|2194.97|2194.47|2194.22|2193.72|297
1617109500000|2021-03-30 13:05:00|2194.34|2193.84|2194.72|2194.22|2195.22|2194.72|2194.22|2193.72|375
1617109800000|2021-03-30 13:10:00|2194.59|2194.09|2194.97|2194.47|2194.97|2194.47|2193.97|2193.47|264
1617110100000|2021-03-30 13:15:00|2194.84|2194.34|2195.47|2194.97|2195.47|2194.97|2194.72|2194.22|294
1617110400000|2021-03-30 13:20:00|2195.34|2194.84|2195.47|2194.97|2195.47|2194.97|2195.22|2194.72|225
1617110700000|2021-03-30 13:25:00|2195.59|2195.09|2195.97|2195.47|2195.97|2195.47|2195.22|2194.72|565
1617111000000|2021-03-30 13:30:00|2196.22|2195.72|2196.72|2196.22|2196.97|2196.47|2195.72|2195.22|802
1617111300000|2021-03-30 13:35:00|2196.59|2196.09|2197.72|2197.22|2198.59|2198.09|2196.34|2195.84|1401
1617111600000|2021-03-30 13:40:00|2197.59|2197.09|2197.72|2197.22|2198.22|2197.72|2197.09|2196.59|677
1617111900000|2021-03-30 13:45:00|2197.59|2197.09|2197.22|2196.72|2197.97|2197.47|2196.47|2195.97|589
1617112200000|2021-03-30 13:50:00|2197.09|2196.59|2198.47|2197.97|2198.72|2198.22|2196.47|2195.97|690
1617112500000|2021-03-30 13:55:00|2198.59|2198.09|2199.09|2198.59|2199.22|2198.72|2198.34|2197.84|870
1617112800000|2021-03-30 14:00:00|2199.22|2198.72|2200.97|2200.47|2201.22|2200.72|2199.22|2198.72|1064
1617113100000|2021-03-30 14:05:00|2200.84|2200.34|2201.34|2200.84|2201.47|2200.97|2199.22|2198.72|997
1617113400000|2021-03-30 14:10:00|2201.28|2200.78|2200.16|2199.66|2201.41|2200.91|2200.16|2199.66|692
1617113700000|2021-03-30 14:15:00|2200.03|2199.53|2198.16|2197.66|2200.16|2199.66|2197.66|2197.16|848
1617114000000|2021-03-30 14:20:00|2198.03|2197.53|2198.41|2197.91|2198.41|2197.91|2197.16|2196.66|711
1617114300000|2021-03-30 14:25:00|2198.53|2198.03|2199.78|2199.28|2200.16|2199.66|2198.41|2197.91|1359
1617114600000|2021-03-30 14:30:00|2199.66|2199.16|2200.66|2200.16|2200.66|2200.16|2199.28|2198.78|419
1617114900000|2021-03-30 14:35:00|2200.78|2200.28|2200.91|2200.41|2201.16|2200.66|2200.16|2199.66|652
1617115200000|2021-03-30 14:40:00|2200.78|2200.28|2203.41|2202.91|2204.66|2204.16|2200.78|2200.28|1214
1617115500000|2021-03-30 14:45:00|2203.28|2202.78|2203.91|2203.41|2204.16|2203.66|2202.66|2202.16|811
1617115800000|2021-03-30 14:50:00|2204.03|2203.53|2202.78|2202.28|2204.16|2203.66|2202.66|2202.16|732
1617116100000|2021-03-30 14:55:00|2202.91|2202.41|2203.91|2203.41|2204.28|2203.78|2202.41|2201.91|983
1617116400000|2021-03-30 15:00:00|2203.78|2203.28|2204.41|2203.91|2204.66|2204.16|2203.41|2202.91|853
1617116700000|2021-03-30 15:05:00|2204.53|2204.03|2204.41|2203.91|2204.91|2204.41|2204.16|2203.66|888
1617117000000|2021-03-30 15:10:00|2204.53|2204.03|2203.91|2203.41|2205.16|2204.66|2203.91|2203.41|1032
1617117300000|2021-03-30 15:15:00|2203.78|2203.28|2204.41|2203.91|2204.66|2204.16|2203.53|2203.03|1129
1617117600000|2021-03-30 15:20:00|2204.53|2204.03|2206.38|2204.88|2206.38|2205.66|2204.41|2203.91|2401
1617117900000|2021-03-30 15:25:00|2200.31|2198.81|2200.32|2198.82|2200.34|2198.84|2198.72|2197.22|1807
1617118200000|2021-03-30 15:30:00|2200.34|2198.84|2199.66|2198.26|2200.79|2199.39|2198.79|2197.39|266
1617118500000|2021-03-30 15:35:00|2199.54|2198.14|2199.79|2198.39|2200.91|2199.51|2199.41|2198.01|139
1617118800000|2021-03-30 15:40:00|2199.91|2198.51|2198.91|2197.51|2200.04|2198.64|2198.54|2197.14|19
1617119100000|2021-03-30 15:45:00|2199.04|2197.64|2199.79|2198.39|2199.91|2198.51|2199.04|2197.64|20
1617119400000|2021-03-30 15:50:00|2199.66|2198.26|2199.54|2198.14|2199.66|2198.26|2199.29|2197.89|3
1617119700000|2021-03-30 15:55:00|2199.41|2198.01|2199.68|2198.18|2199.7|2198.2|2198.79|2197.39|16
1617120000000|2021-03-30 16:00:00|2199.67|2198.17|2199.65|2198.15|2200.28|2198.78|2199.08|2197.58|0
1617120300000|2021-03-30 16:05:00|2199.64|2198.14|2199.69|2198.19|2199.72|2198.22|2199.15|2197.65|0
1617120600000|2021-03-30 16:10:00|2199.71|2198.21|2198.68|2197.18|2199.72|2198.22|2198.63|2197.13|0
1617120900000|2021-03-30 16:15:00|2198.66|2197.16|2198.45|2196.95|2199.18|2197.68|2197.96|2196.46|0
1617121200000|2021-03-30 16:20:00|2198.44|2196.94|2198.02|2196.52|2198.44|2196.94|2197.39|2195.89|0
1617121500000|2021-03-30 16:25:00|2198.04|2196.54|2198.16|2196.66|2198.66|2197.16|2197.99|2196.49|0
1617121800000|2021-03-30 16:30:00|2198.15|2196.65|2198.72|2197.22|2199.2|2197.7|2197.66|2196.16|0
1617122100000|2021-03-30 16:35:00|2198.73|2197.23|2198.85|2197.35|2199.37|2197.87|2198.15|2196.65|0
1617122400000|2021-03-30 16:40:00|2198.87|2197.37|2197.72|2196.22|2198.88|2197.38|2197.71|2196.21|0
1617122700000|2021-03-30 16:45:00|2197.71|2196.21|2197.33|2195.83|2198.28|2196.78|2197.28|2195.78|0
1617123000000|2021-03-30 16:50:00|2197.32|2195.82|2197.36|2195.86|2197.87|2196.37|2196.72|2195.22|0
1617123300000|2021-03-30 16:55:00|2197.37|2195.87|2197.83|2196.33|2197.92|2196.42|2197.31|2195.81|0
1617123600000|2021-03-30 17:00:00|2197.85|2196.35|2196.79|2195.29|2197.85|2196.35|2196.2|2194.7|0
1617123900000|2021-03-30 17:05:00|2196.78|2195.28|2196.72|2195.22|2197.31|2195.81|2196.14|2194.64|0
1617124200000|2021-03-30 17:10:00|2196.71|2195.21|2197.28|2195.78|2197.31|2195.81|2196.71|2195.21|0
1617124500000|2021-03-30 17:15:00|2197.27|2195.77|2197.77|2196.27|2197.8|2196.3|2197.21|2195.71|0
1617124800000|2021-03-30 17:20:00|2197.78|2196.28|2198.83|2197.33|2198.85|2197.35|2197.78|2196.28|0
1617125100000|2021-03-30 17:25:00|2198.82|2197.32|2198.81|2197.31|2199.36|2197.86|2198.77|2197.27|0
1617125400000|2021-03-30 17:30:00|2198.95|2197.45|2198.72|2197.22|2199.31|2197.81|2198.17|2196.67|0
1617125700000|2021-03-30 17:35:00|2198.71|2197.21|2199.34|2197.84|2199.35|2197.85|2198.19|2196.69|0
1617126000000|2021-03-30 17:40:00|2199.32|2197.82|2198.81|2197.31|2199.37|2197.87|2198.79|2197.29|0
1617126300000|2021-03-30 17:45:00|2198.8|2197.3|2198.32|2196.82|2199.34|2197.84|2198.28|2196.78|0
1617126600000|2021-03-30 17:50:00|2198.34|2196.84|2198.79|2197.29|2198.9|2197.4|2198.31|2196.81|0
1617126900000|2021-03-30 17:55:00|2198.81|2197.31|2198.26|2196.76|2198.85|2197.35|2198.26|2196.76|0
1617127200000|2021-03-30 18:00:00|2198.25|2196.75|2197.67|2196.17|2198.26|2196.76|2197.15|2195.65|0
1617127500000|2021-03-30 18:05:00|2197.68|2196.18|2198.79|2197.29|2198.82|2197.32|2197.66|2196.16|0
1617127800000|2021-03-30 18:10:00|2198.78|2197.28|2198.82|2197.32|2198.84|2197.34|2198.2|2196.7|0
1617128100000|2021-03-30 18:15:00|2198.81|2197.31|2198.91|2197.41|2199.44|2197.94|2198.29|2196.79|0
1617128400000|2021-03-30 18:20:00|2198.9|2197.4|2198.42|2196.92|2199.44|2197.94|2197.78|2196.28|0
1617128700000|2021-03-30 18:25:00|2198.43|2196.93|2198.45|2196.95|2198.98|2197.48|2198.43|2196.93|0
1617129000000|2021-03-30 18:30:00|2198.46|2196.96|2199.48|2197.98|2199.99|2198.49|2198.4|2196.9|0
1617129300000|2021-03-30 18:35:00|2199.4|2197.9|2198.9|2197.4|2199.43|2197.93|2198.89|2197.39|0
1617129600000|2021-03-30 18:40:00|2198.89|2197.39|2198.87|2197.37|2199.49|2197.99|2198.81|2197.31|0
1617129900000|2021-03-30 18:45:00|2198.89|2197.39|2199.06|2197.56|2199.44|2197.94|2198.82|2197.32|0
1617130200000|2021-03-30 18:50:00|2199.21|2197.71|2199.5|2198|2199.56|2198.06|2198.9|2197.4|0
1617130500000|2021-03-30 18:55:00|2199.49|2197.99|2200.76|2199.26|2200.8|2199.3|2198.97|2197.47|0
1617130800000|2021-03-30 19:00:00|2200.77|2199.27|2201.28|2199.78|2201.8|2200.3|2200.08|2198.58|0
1617131100000|2021-03-30 19:05:00|2201.27|2199.77|2201.91|2200.41|2202|2200.5|2201.24|2199.74|0
1617131400000|2021-03-30 19:10:00|2201.9|2200.4|2201.81|2200.31|2201.93|2200.43|2201.26|2199.76|0
1617131700000|2021-03-30 19:15:00|2201.82|2200.32|2201.8|2200.3|2201.9|2200.4|2201.29|2199.79|0
1617132000000|2021-03-30 19:20:00|2201.81|2200.31|2202.43|2200.93|2202.43|2200.93|2201.78|2200.28|0
1617132300000|2021-03-30 19:25:00|2202.41|2200.91|2202.35|2200.85|2202.44|2200.94|2201.82|2200.32|0
1617132600000|2021-03-30 19:30:00|2202.37|2200.87|2202.42|2200.92|2202.96|2201.46|2201.93|2200.43|0
1617132900000|2021-03-30 19:35:00|2202.45|2200.95|2201.07|2199.57|2202.57|2201.07|2200.9|2199.4|0
1617133200000|2021-03-30 19:40:00|2201.39|2199.89|2200.8|2199.3|2201.43|2199.93|2200.78|2199.28|0
1617133500000|2021-03-30 19:45:00|2200.81|2199.31|2200.23|2198.73|2201.31|2199.81|2200.2|2198.7|0
1617133800000|2021-03-30 19:50:00|2200.17|2198.67|2197.74|2196.24|2200.64|2199.14|2197.71|2196.21|0
1617134100000|2021-03-30 19:55:00|2197.76|2196.26|2200.37|2198.87|2200.54|2199.04|2197.14|2195.64|0
1617134400000|2021-03-30 20:00:00|2200.31|2198.81|2199.56|2198.06|2201.99|2200.49|2199.56|2198.06|0
1617134700000|2021-03-30 20:05:00|2199.57|2198.07|2200.07|2198.57|2200.32|2198.82|2199.57|2198.07|0
1617135000000|2021-03-30 20:10:00|2200.05|2198.55|2200.5|2199|2200.84|2199.34|2199.97|2198.47|0
1617135300000|2021-03-30 20:15:00|2200.48|2198.98|2200.27|2198.77|2200.48|2198.98|2200.22|2198.72|0
1617135600000|2021-03-30 20:20:00|2200.22|2198.72|2200.31|2198.81|2200.35|2198.85|2200.22|2198.72|0
1617135900000|2021-03-30 20:25:00|2200.35|2198.85|2200.39|2198.89|2200.43|2198.93|2200.27|2198.77|0
1617136200000|2021-03-30 20:30:00|2200.43|2198.93|2199.87|2198.37|2200.79|2199.29|2199.87|2198.37|0
1617136500000|2021-03-30 20:35:00|2199.89|2198.39|2199.99|2198.49|2200.09|2198.59|2199.84|2198.34|0
1617136800000|2021-03-30 20:40:00|2200.01|2198.51|2199.92|2198.42|2200.09|2198.59|2199.8|2198.3|0
1617137100000|2021-03-30 20:45:00|2199.94|2198.44|2199.78|2198.28|2200.02|2198.52|2199.76|2198.26|0
1617137400000|2021-03-30 20:50:00|2199.91|2198.41|2199.91|2198.41|2199.91|2198.41|2199.76|2198.26|0
1617137700000|2021-03-30 20:55:00|2199.89|2198.39|2200.18|2198.68|2200.22|2198.72|2199.76|2198.26|0
1617138000000|2021-03-30 21:00:00|2200.14|2198.64|2200.22|2198.72|2200.26|2198.76|2200.14|2198.64|0
1617138300000|2021-03-30 21:05:00|2200.18|2198.68|2200.13|2198.63|2200.22|2198.72|2200.13|2198.63|0
1617138600000|2021-03-30 21:10:00|2200.04|2198.54|2200.13|2198.63|2200.13|2198.63|2199.96|2198.46|0
1617138900000|2021-03-30 21:15:00|2200.04|2198.54|2199.92|2198.42|2200.21|2198.71|2199.92|2198.42|0
1617139200000|2021-03-30 21:20:00|2199.96|2198.46|2199.87|2198.37|2200.25|2198.75|2199.79|2198.29|0
1617139500000|2021-03-30 21:25:00|2199.96|2198.46|2199.87|2198.37|2199.96|2198.46|2199.79|2198.29|0
1617139800000|2021-03-30 21:30:00|2199.92|2198.42|2199.92|2198.42|2199.96|2198.46|2199.92|2198.42|0
1617140100000|2021-03-30 21:35:00|2199.96|2198.46|2199.96|2198.46|2200|2198.5|2199.96|2198.46|0
1617140700000|2021-03-30 21:45:00|2199.92|2198.42|2199.96|2198.46|2199.96|2198.46|2199.92|2198.42|0
1617141000000|2021-03-30 21:50:00|2199.94|2198.44|2199.94|2198.44|2199.94|2198.44|2199.94|2198.44|0
1617141300000|2021-03-30 21:55:00|2199.98|2198.48|2199.9|2198.4|2199.98|2198.48|2199.9|2198.4|0
1617141600000|2021-03-30 22:00:00|2199.84|2198.34|2198.97|2197.47|2200.14|2198.64|2198.97|2197.47|0
1617141900000|2021-03-30 22:05:00|2198.98|2197.48|2197.9|2196.4|2199.02|2197.52|2197.9|2196.4|0
1617142200000|2021-03-30 22:10:00|2197.94|2196.44|2198.71|2197.21|2198.71|2197.21|2197.94|2196.44|0
1617142500000|2021-03-30 22:15:00|2198.73|2197.23|2197.85|2196.35|2198.81|2197.31|2197.39|2195.89|0
1617142800000|2021-03-30 22:20:00|2197.86|2196.36|2198.56|2197.06|2198.56|2197.06|2197.86|2196.36|0
1617143100000|2021-03-30 22:25:00|2198.57|2197.07|2198.92|2197.42|2198.92|2197.42|2198.46|2196.96|0
1617143400000|2021-03-30 22:30:00|2198.94|2197.44|2198.57|2197.07|2199.12|2197.62|2198.57|2197.07|0
1617143700000|2021-03-30 22:35:00|2198.58|2197.08|2198.93|2197.43|2198.93|2197.43|2198.16|2196.66|0
1617144000000|2021-03-30 22:40:00|2198.94|2197.44|2198.37|2196.87|2199.03|2197.53|2198.26|2196.76|0
1617144300000|2021-03-30 22:45:00|2198.36|2196.86|2198.26|2196.76|2198.47|2196.97|2198.16|2196.66|0
1617144600000|2021-03-30 22:50:00|2198.27|2196.77|2198.15|2196.65|2198.47|2196.97|2197.9|2196.4|0
1617144900000|2021-03-30 22:55:00|2198.13|2196.63|2198.46|2196.96|2198.46|2196.96|2198|2196.5|0
1617145200000|2021-03-30 23:00:00|2198.44|2196.94|2197.9|2196.4|2198.44|2196.94|2197.59|2196.09|0
1617145500000|2021-03-30 23:05:00|2197.92|2196.42|2198.46|2196.96|2198.81|2197.31|2197.92|2196.42|0
1617145800000|2021-03-30 23:10:00|2198.48|2196.98|2198.97|2197.47|2199.12|2197.62|2198.48|2196.98|0
1617146100000|2021-03-30 23:15:00|2198.96|2197.46|2199.68|2198.18|2199.68|2198.18|2198.92|2197.42|0
1617146400000|2021-03-30 23:20:00|2199.7|2198.2|2200.03|2198.53|2200.14|2198.64|2199.37|2197.87|0
1617146700000|2021-03-30 23:25:00|2200.02|2198.52|2200.49|2198.99|2200.7|2199.2|2199.98|2198.48|0
1617147000000|2021-03-30 23:30:00|2200.51|2199.01|2200.7|2199.2|2201.61|2200.11|2200.51|2199.01|0
1617147300000|2021-03-30 23:35:00|2200.71|2199.21|2200.8|2199.3|2200.8|2199.3|2200.49|2198.99|0
1617147600000|2021-03-30 23:40:00|2200.78|2199.28|2200.59|2199.09|2200.78|2199.28|2200.49|2198.99|0
1617147900000|2021-03-30 23:45:00|2200.57|2199.07|2200.59|2199.09|2200.8|2199.3|2200.49|2198.99|0
1617148200000|2021-03-30 23:50:00|2200.57|2199.07|2200.48|2198.98|2200.7|2199.2|2200.13|2198.63|0
1617148500000|2021-03-30 23:55:00|2200.46|2198.96|2200.79|2199.29|2201.04|2199.54|2200.23|2198.73|0
1617148800000|2021-03-31 00:00:00|2200.81|2199.31|2200.23|2198.73|2200.94|2199.44|2199.82|2198.32|0
1617149100000|2021-03-31 00:05:00|2200.21|2198.71|2199.92|2198.42|2200.48|2198.98|2199.67|2198.17|0
1617149400000|2021-03-31 00:10:00|2199.94|2198.44|2200.13|2198.63|2200.38|2198.88|2199.92|2198.42|0
1617149700000|2021-03-31 00:15:00|2200.11|2198.61|2198.93|2197.43|2200.13|2198.63|2198.43|2196.93|0
1617150000000|2021-03-31 00:20:00|2198.92|2197.42|2199.51|2198.01|2199.93|2198.43|2198.47|2196.97|0
1617150300000|2021-03-31 00:25:00|2199.5|2198|2201.02|2199.52|2201.47|2199.97|2199|2197.5|0
1617150600000|2021-03-31 00:30:00|2201.03|2199.53|2201.93|2200.43|2202.4|2200.9|2201.03|2199.53|0
1617150900000|2021-03-31 00:35:00|2202|2200.5|2202.8|2201.3|2202.81|2201.31|2201.81|2200.31|0
1617151200000|2021-03-31 00:40:00|2202.81|2201.31|2202.78|2201.28|2202.81|2201.31|2202.3|2200.8|0
1617151500000|2021-03-31 00:45:00|2202.77|2201.27|2202.33|2200.83|2202.77|2201.27|2201.81|2200.31|0
1617151800000|2021-03-31 00:50:00|2202.31|2200.81|2202.3|2200.8|2202.78|2201.28|2202.28|2200.78|0
1617152100000|2021-03-31 00:55:00|2202.31|2200.81|2202.77|2201.27|2202.77|2201.27|2202.27|2200.77|0
1617152400000|2021-03-31 01:00:00|2202.78|2201.28|2202.24|2200.74|2202.81|2201.31|2202.22|2200.72|0
1617152700000|2021-03-31 01:05:00|2202.25|2200.75|2203.22|2201.72|2203.24|2201.74|2202.24|2200.74|0
1617153000000|2021-03-31 01:10:00|2203.23|2201.73|2203.22|2201.72|2203.7|2202.2|2202.74|2201.24|0
1617153300000|2021-03-31 01:15:00|2203.24|2201.74|2204.29|2202.79|2204.35|2202.85|2203.24|2201.74|0
1617153600000|2021-03-31 01:20:00|2204.3|2202.8|2203.84|2202.34|2204.34|2202.84|2203.82|2202.32|0
1617153900000|2021-03-31 01:25:00|2203.82|2202.32|2203.33|2201.83|2203.84|2202.34|2203.32|2201.82|0
1617154200000|2021-03-31 01:30:00|2203.34|2201.84|2203.76|2202.26|2203.76|2202.26|2202.76|2201.26|0
1617154500000|2021-03-31 01:35:00|2203.75|2202.25|2203.23|2201.73|2203.78|2202.28|2203.01|2201.51|0
1617154800000|2021-03-31 01:40:00|2203.09|2201.59|2201.75|2200.25|2203.09|2201.59|2201.73|2200.23|0
1617155100000|2021-03-31 01:45:00|2201.74|2200.24|2201.78|2200.28|2201.79|2200.29|2201.72|2200.22|0
1617155400000|2021-03-31 01:50:00|2201.76|2200.26|2202.28|2200.78|2202.29|2200.79|2201.28|2199.78|0
1617155700000|2021-03-31 01:55:00|2202.26|2200.76|2201.76|2200.26|2202.26|2200.76|2201.76|2200.26|0
1617156000000|2021-03-31 02:00:00|2201.78|2200.28|2201.75|2200.25|2201.79|2200.29|2201.26|2199.76|0
1617156300000|2021-03-31 02:05:00|2201.74|2200.24|2201.27|2199.77|2201.75|2200.25|2200.78|2199.28|0
1617156600000|2021-03-31 02:10:00|2201.28|2199.78|2200.78|2199.28|2201.28|2199.78|2200.75|2199.25|0
1617156900000|2021-03-31 02:15:00|2200.79|2199.29|2200.76|2199.26|2200.81|2199.31|2200.75|2199.25|0
1617157200000|2021-03-31 02:20:00|2200.75|2199.25|2200.23|2198.73|2201.23|2199.73|2200.2|2198.7|0
1617157500000|2021-03-31 02:25:00|2200.22|2198.72|2200.03|2198.53|2200.22|2198.72|2199.67|2198.17|0
1617157800000|2021-03-31 02:30:00|2199.72|2198.22|2199.25|2197.75|2200.17|2198.67|2199.24|2197.74|0
1617158100000|2021-03-31 02:35:00|2199.23|2197.73|2198.73|2197.23|2199.23|2197.73|2198.69|2197.19|0
1617158400000|2021-03-31 02:40:00|2198.75|2197.25|2199.26|2197.76|2199.26|2197.76|2198.75|2197.25|0
1617158700000|2021-03-31 02:45:00|2199.25|2197.75|2198.76|2197.26|2199.25|2197.75|2198.73|2197.23|0
1617159000000|2021-03-31 02:50:00|2198.75|2197.25|2198.29|2196.79|2198.75|2197.25|2197.73|2196.23|0
1617159300000|2021-03-31 02:55:00|2198.28|2196.78|2198.78|2197.28|2199.29|2197.79|2198.28|2196.78|0
1617159600000|2021-03-31 03:00:00|2198.76|2197.26|2199.76|2198.26|2199.76|2198.26|2198.73|2197.23|0
1617159900000|2021-03-31 03:05:00|2199.78|2198.28|2199.28|2197.78|2199.78|2198.28|2199.22|2197.72|0
1617160200000|2021-03-31 03:10:00|2199.29|2197.79|2199.29|2197.79|2199.79|2198.29|2199.25|2197.75|0
1617160500000|2021-03-31 03:15:00|2199.31|2197.81|2199.55|2198.05|2199.78|2198.28|2199.26|2197.76|0
1617160800000|2021-03-31 03:20:00|2199.62|2198.12|2199.78|2198.28|2199.8|2198.3|2199.31|2197.81|0
1617161100000|2021-03-31 03:25:00|2199.79|2198.29|2200.36|2198.86|2200.37|2198.87|2199.79|2198.29|0
1617161400000|2021-03-31 03:30:00|2200.37|2198.87|2200.33|2198.83|2200.37|2198.87|2199.87|2198.37|0
1617161700000|2021-03-31 03:35:00|2200.34|2198.84|2199.35|2197.85|2200.34|2198.84|2199.34|2197.84|0
1617162000000|2021-03-31 03:40:00|2199.37|2197.87|2199.37|2197.87|2199.86|2198.36|2199.35|2197.85|0
1617162300000|2021-03-31 03:45:00|2199.38|2197.88|2199.33|2197.83|2199.38|2197.88|2199.33|2197.83|0
1617162600000|2021-03-31 03:50:00|2199.18|2197.68|2198.83|2197.33|2199.33|2197.83|2198.8|2197.3|0
1617162900000|2021-03-31 03:55:00|2198.82|2197.32|2199.33|2197.83|2199.34|2197.84|2198.81|2197.31|0
1617163200000|2021-03-31 04:00:00|2199.31|2197.81|2198.84|2197.34|2199.31|2197.81|2198.83|2197.33|0
1617163500000|2021-03-31 04:05:00|2198.85|2197.35|2199.37|2197.87|2199.38|2197.88|2198.85|2197.35|0
1617163800000|2021-03-31 04:10:00|2199.38|2197.88|2199.83|2198.33|2199.86|2198.36|2199.38|2197.88|0
1617164100000|2021-03-31 04:15:00|2199.81|2198.31|2199.81|2198.31|2199.83|2198.33|2199.81|2198.31|0
1617164400000|2021-03-31 04:20:00|2199.8|2198.3|2199.34|2197.84|2199.81|2198.31|2199.33|2197.83|0
1617164700000|2021-03-31 04:25:00|2199.33|2197.83|2199.33|2197.83|2199.35|2197.85|2199.33|2197.83|0
1617165000000|2021-03-31 04:30:00|2199.31|2197.81|2198.81|2197.31|2199.31|2197.81|2198.8|2197.3|0
1617165300000|2021-03-31 04:35:00|2198.8|2197.3|2199.33|2197.83|2199.35|2197.85|2198.8|2197.3|0
1617165600000|2021-03-31 04:40:00|2199.34|2197.84|2199.31|2197.81|2199.34|2197.84|2199.3|2197.8|0
1617165900000|2021-03-31 04:45:00|2199.32|2197.82|2198.32|2196.82|2199.33|2197.83|2198.31|2196.81|0
1617166200000|2021-03-31 04:50:00|2198.31|2196.81|2196.86|2195.36|2198.31|2196.81|2196.86|2195.36|0
1617166500000|2021-03-31 04:55:00|2196.85|2195.35|2197.38|2195.88|2197.38|2195.88|2196.85|2195.35|0
1617166800000|2021-03-31 05:00:00|2197.37|2195.87|2196.32|2194.82|2197.38|2195.88|2196.32|2194.82|0
1617167100000|2021-03-31 05:05:00|2196.3|2194.8|2196.03|2194.53|2196.3|2194.8|2195.77|2194.27|0
1617167400000|2021-03-31 05:10:00|2196.1|2194.6|2196.41|2194.91|2196.45|2194.95|2195.77|2194.27|0
1617167700000|2021-03-31 05:15:00|2196.4|2194.9|2196.39|2194.89|2196.44|2194.94|2196.38|2194.88|0
1617168000000|2021-03-31 05:20:00|2196.41|2194.91|2196.67|2195.17|2196.92|2195.42|2196.39|2194.89|0
1617168300000|2021-03-31 05:25:00|2196.9|2195.4|2196.39|2194.89|2196.91|2195.41|2196.36|2194.86|0
1617168600000|2021-03-31 05:30:00|2196.37|2194.87|2197.41|2195.91|2197.42|2195.92|2195.89|2194.39|0
1617168900000|2021-03-31 05:35:00|2197.39|2195.89|2198.42|2196.92|2198.45|2196.95|2197.39|2195.89|0
1617169200000|2021-03-31 05:40:00|2198.43|2196.93|2197.47|2195.97|2198.45|2196.95|2197.45|2195.95|0
1617169500000|2021-03-31 05:45:00|2197.46|2195.96|2197.73|2196.23|2197.97|2196.47|2197.45|2195.95|0
1617169800000|2021-03-31 05:50:00|2197.65|2196.15|2196.48|2194.98|2197.95|2196.45|2196.47|2194.97|0
1617170100000|2021-03-31 05:55:00|2196.5|2195|2196.92|2195.42|2197.41|2195.91|2196.48|2194.98|0
1617170400000|2021-03-31 06:00:00|2196.91|2195.41|2195.83|2194.33|2196.92|2195.42|2194.86|2193.36|0
1617170700000|2021-03-31 06:05:00|2195.82|2194.32|2196.81|2195.31|2196.81|2195.31|2195.82|2194.32|0
1617171000000|2021-03-31 06:10:00|2196.8|2195.3|2197.32|2195.82|2197.78|2196.28|2196.79|2195.29|0
1617171300000|2021-03-31 06:15:00|2197.31|2195.81|2197.81|2196.31|2197.84|2196.34|2196.84|2195.34|0
1617171600000|2021-03-31 06:20:00|2197.82|2196.32|2197.84|2196.34|2198.32|2196.82|2197.79|2196.29|0
1617171900000|2021-03-31 06:25:00|2197.85|2196.35|2197.35|2195.85|2197.85|2196.35|2196.83|2195.33|0
1617172200000|2021-03-31 06:30:00|2197.23|2195.73|2195.29|2193.89|2198.66|2197.26|2195.29|2193.89|72
1617172500000|2021-03-31 06:35:00|2195.54|2194.14|2193.91|2192.51|2195.54|2194.14|2193.79|2192.39|16
1617172800000|2021-03-31 06:40:00|2194.04|2192.64|2194.04|2192.64|2194.16|2192.76|2193.66|2192.26|11
1617173100000|2021-03-31 06:45:00|2193.54|2192.14|2194.29|2192.89|2194.29|2192.89|2193.29|2191.89|23
1617173400000|2021-03-31 06:50:00|2194.41|2193.01|2194.91|2193.51|2194.91|2193.51|2194.41|2193.01|25
1617173700000|2021-03-31 06:55:00|2194.93|2193.43|2195.29|2193.79|2196.47|2194.97|2194.93|2193.43|0
1617174000000|2021-03-31 07:00:00|2195.43|2193.93|2195.84|2195.34|2196.09|2195.59|2191.71|2191.21|2269
1617174300000|2021-03-31 07:05:00|2195.71|2195.21|2199.46|2198.96|2199.59|2199.09|2195.34|2194.84|1528
1617174600000|2021-03-31 07:10:00|2199.59|2199.09|2200.34|2199.84|2201.09|2200.59|2199.34|2198.84|1296
1617174900000|2021-03-31 07:15:00|2200.21|2199.71|2198.84|2198.34|2200.34|2199.84|2198.09|2197.59|1306
1617175200000|2021-03-31 07:20:00|2198.96|2198.46|2196.59|2196.09|2200.09|2199.59|2196.09|2195.59|1433
1617175500000|2021-03-31 07:25:00|2196.46|2195.96|2194.96|2194.46|2196.84|2196.34|2194.34|2193.84|877
1617175800000|2021-03-31 07:30:00|2194.84|2194.34|2196.09|2195.59|2196.59|2196.09|2194.59|2194.09|825
1617176100000|2021-03-31 07:35:00|2196.21|2195.71|2194.34|2193.84|2196.59|2196.09|2193.59|2193.09|973
1617176400000|2021-03-31 07:40:00|2194.59|2194.09|2195.96|2195.46|2195.96|2195.46|2194.09|2193.59|616
1617176700000|2021-03-31 07:45:00|2195.84|2195.34|2197.59|2197.09|2197.59|2197.09|2195.59|2195.09|652
1617177000000|2021-03-31 07:50:00|2197.46|2196.96|2196.59|2196.09|2197.59|2197.09|2196.09|2195.59|496
1617177300000|2021-03-31 07:55:00|2196.34|2195.84|2195.71|2195.21|2196.71|2196.21|2195.09|2194.59|369
1617177600000|2021-03-31 08:00:00|2195.84|2195.34|2196.34|2195.84|2196.59|2196.09|2194.59|2194.09|390
1617177900000|2021-03-31 08:05:00|2196.46|2195.96|2195.34|2194.84|2196.84|2196.34|2195.09|2194.59|225
1617178200000|2021-03-31 08:10:00|2195.21|2194.71|2194.59|2194.09|2195.34|2194.84|2193.84|2193.34|594
1617178500000|2021-03-31 08:15:00|2194.34|2193.84|2193.84|2193.34|2194.59|2194.09|2193.34|2192.84|457
1617178800000|2021-03-31 08:20:00|2193.96|2193.46|2192.84|2192.34|2194.46|2193.96|2192.59|2192.09|481
1617179100000|2021-03-31 08:25:00|2192.71|2192.21|2191.34|2190.84|2193.09|2192.59|2191.21|2190.71|657
1617179400000|2021-03-31 08:30:00|2191.59|2191.09|2192.34|2191.84|2192.59|2192.09|2190.71|2190.21|689
1617179700000|2021-03-31 08:35:00|2192.46|2191.96|2194.09|2193.59|2194.34|2193.84|2192.09|2191.59|259
1617180000000|2021-03-31 08:40:00|2193.96|2193.46|2193.09|2192.59|2193.96|2193.46|2192.09|2191.59|210
1617180300000|2021-03-31 08:45:00|2192.96|2192.46|2193.34|2192.84|2193.84|2193.34|2192.34|2191.84|355
1617180600000|2021-03-31 08:50:00|2193.46|2192.96|2194.59|2194.09|2194.84|2194.34|2193.34|2192.84|282
1617180900000|2021-03-31 08:55:00|2194.84|2194.34|2194.84|2194.34|2195.84|2195.34|2194.84|2194.34|385
1617181200000|2021-03-31 09:00:00|2194.71|2194.21|2195.34|2194.84|2195.34|2194.84|2194.34|2193.84|257
1617181500000|2021-03-31 09:05:00|2195.46|2194.96|2194.34|2193.84|2195.84|2195.34|2194.34|2193.84|254
1617181800000|2021-03-31 09:10:00|2194.21|2193.71|2194.84|2194.34|2195.84|2195.34|2194.21|2193.71|227
1617182100000|2021-03-31 09:15:00|2194.96|2194.46|2194.84|2194.34|2195.59|2195.09|2194.59|2194.09|260
1617182400000|2021-03-31 09:20:00|2194.96|2194.46|2195.84|2195.34|2196.09|2195.59|2194.84|2194.34|178
1617182700000|2021-03-31 09:25:00|2195.71|2195.21|2196.59|2196.09|2196.84|2196.34|2195.34|2194.84|235
1617183000000|2021-03-31 09:30:00|2196.34|2195.84|2196.59|2196.09|2197.09|2196.59|2196.34|2195.84|191
1617183300000|2021-03-31 09:35:00|2196.46|2195.96|2197.09|2196.59|2197.09|2196.59|2196.21|2195.71|314
1617183600000|2021-03-31 09:40:00|2197.34|2196.84|2197.09|2196.59|2197.34|2196.84|2196.59|2196.09|315
1617183900000|2021-03-31 09:45:00|2197.21|2196.71|2198.21|2197.71|2198.46|2197.96|2197.09|2196.59|519
1617184200000|2021-03-31 09:50:00|2198.09|2197.59|2196.84|2196.34|2198.34|2197.84|2196.59|2196.09|511
1617184500000|2021-03-31 09:55:00|2196.71|2196.21|2197.84|2197.34|2198.28|2197.78|2196.59|2196.09|211
1617184800000|2021-03-31 10:00:00|2197.96|2197.46|2198.34|2197.84|2198.84|2198.34|2197.84|2197.34|305
1617185100000|2021-03-31 10:05:00|2198.46|2197.96|2199.46|2198.96|2199.71|2199.21|2198.34|2197.84|353
1617185400000|2021-03-31 10:10:00|2199.59|2199.09|2199.59|2199.09|2200.21|2199.71|2199.34|2198.84|218
1617185700000|2021-03-31 10:15:00|2199.71|2199.21|2199.09|2198.59|2199.71|2199.21|2198.71|2198.21|269
1617186000000|2021-03-31 10:20:00|2198.84|2198.34|2198.59|2198.09|2199.34|2198.84|2198.59|2198.09|254
1617186300000|2021-03-31 10:25:00|2198.46|2197.96|2198.34|2197.84|2198.84|2198.34|2198.34|2197.84|260
1617186600000|2021-03-31 10:30:00|2198.46|2197.96|2197.34|2196.84|2198.59|2198.09|2196.96|2196.46|257
1617186900000|2021-03-31 10:35:00|2197.21|2196.71|2198.34|2197.84|2198.34|2197.84|2197.09|2196.59|193
1617187200000|2021-03-31 10:40:00|2198.59|2198.09|2197.84|2197.34|2198.84|2198.34|2197.71|2197.21|183
1617187500000|2021-03-31 10:45:00|2197.96|2197.46|2197.34|2196.84|2198.09|2197.59|2197.34|2196.84|121
1617187800000|2021-03-31 10:50:00|2197.21|2196.71|2197.84|2197.34|2198.34|2197.84|2197.09|2196.59|176
1617188100000|2021-03-31 10:55:00|2197.96|2197.46|2197.34|2196.84|2198.09|2197.59|2196.84|2196.34|189
1617188400000|2021-03-31 11:00:00|2197.46|2196.96|2194.84|2194.34|2197.84|2197.34|2194.84|2194.34|872
1617188700000|2021-03-31 11:05:00|2194.96|2194.46|2195.84|2195.34|2195.84|2195.34|2194.59|2194.09|271
1617189000000|2021-03-31 11:10:00|2195.96|2195.46|2195.09|2194.59|2196.09|2195.59|2194.84|2194.34|243
1617189300000|2021-03-31 11:15:00|2194.96|2194.46|2195.09|2194.59|2195.09|2194.59|2194.34|2193.84|239
1617189600000|2021-03-31 11:20:00|2194.96|2194.46|2195.96|2195.46|2196.09|2195.59|2194.84|2194.34|346
1617189900000|2021-03-31 11:25:00|2195.84|2195.34|2196.09|2195.59|2196.09|2195.59|2195.59|2195.09|135
1617190200000|2021-03-31 11:30:00|2196.21|2195.71|2196.59|2196.09|2196.84|2196.34|2195.96|2195.46|228
1617190500000|2021-03-31 11:35:00|2196.46|2195.96|2198.09|2197.59|2198.34|2197.84|2196.34|2195.84|188
1617190800000|2021-03-31 11:40:00|2198.05|2197.55|2197.8|2197.3|2198.3|2197.8|2197.8|2197.3|180
1617191100000|2021-03-31 11:45:00|2197.67|2197.17|2197.8|2197.3|2198.3|2197.8|2197.3|2196.8|349
1617191400000|2021-03-31 11:50:00|2197.67|2197.17|2197.05|2196.55|2197.67|2197.17|2196.92|2196.42|574
1617191700000|2021-03-31 11:55:00|2196.92|2196.42|2196.05|2195.55|2197.05|2196.55|2196.05|2195.55|442
1617192000000|2021-03-31 12:00:00|2196.3|2195.8|2195.8|2195.3|2196.8|2196.3|2195.8|2195.3|685
1617192300000|2021-03-31 12:05:00|2195.55|2195.05|2195.8|2195.3|2195.8|2195.3|2195.17|2194.67|631
1617192600000|2021-03-31 12:10:00|2195.55|2195.05|2195.17|2194.67|2195.8|2195.3|2195.05|2194.55|290
1617192900000|2021-03-31 12:15:00|2195.3|2194.8|2195.55|2195.05|2196.55|2196.05|2195.3|2194.8|254
1617193200000|2021-03-31 12:20:00|2195.67|2195.17|2195.8|2195.3|2196.05|2195.55|2195.3|2194.8|342
1617193500000|2021-03-31 12:25:00|2195.67|2195.17|2195.3|2194.8|2196.05|2195.55|2195.3|2194.8|197
1617193800000|2021-03-31 12:30:00|2195.55|2195.05|2196.3|2195.8|2196.3|2195.8|2195.3|2194.8|219
1617194100000|2021-03-31 12:35:00|2196.42|2195.92|2196.8|2196.3|2197.17|2196.67|2196.3|2195.8|403
1617194400000|2021-03-31 12:40:00|2196.67|2196.17|2196.05|2195.55|2196.92|2196.42|2196.05|2195.55|298
1617194700000|2021-03-31 12:45:00|2195.92|2195.42|2194.8|2194.3|2195.92|2195.42|2194.42|2193.92|401
1617195000000|2021-03-31 12:50:00|2194.67|2194.17|2194.55|2194.05|2194.8|2194.3|2194.3|2193.8|286
1617195300000|2021-03-31 12:55:00|2194.3|2193.8|2194.17|2193.67|2194.55|2194.05|2193.67|2193.17|401
1617195600000|2021-03-31 13:00:00|2194.05|2193.55|2194.3|2193.8|2194.55|2194.05|2193.55|2193.05|450
1617195900000|2021-03-31 13:05:00|2194.42|2193.92|2193.55|2193.05|2194.67|2194.17|2193.55|2193.05|452
1617196200000|2021-03-31 13:10:00|2193.42|2192.92|2193.3|2192.8|2194.05|2193.55|2193.3|2192.8|421
1617196500000|2021-03-31 13:15:00|2193.42|2192.92|2194.3|2193.8|2194.55|2194.05|2193.3|2192.8|256
1617196800000|2021-03-31 13:20:00|2194.42|2193.92|2194.05|2193.55|2194.55|2194.05|2193.92|2193.42|207
1617197100000|2021-03-31 13:25:00|2193.92|2193.42|2194.05|2193.55|2194.55|2194.05|2193.55|2193.05|569
1617197400000|2021-03-31 13:30:00|2194.17|2193.67|2195.05|2194.55|2195.92|2195.42|2194.17|2193.67|824
1617197700000|2021-03-31 13:35:00|2194.8|2194.3|2193.8|2193.3|2195.05|2194.55|2193.8|2193.3|417
1617198000000|2021-03-31 13:40:00|2193.92|2193.42|2194.55|2194.05|2195.05|2194.55|2193.8|2193.3|625
1617198300000|2021-03-31 13:45:00|2194.42|2193.92|2195.3|2194.8|2195.8|2195.3|2193.8|2193.3|848
1617198600000|2021-03-31 13:50:00|2195.42|2194.92|2194.3|2193.8|2195.55|2195.05|2193.8|2193.3|1101
1617198900000|2021-03-31 13:55:00|2194.17|2193.67|2192.92|2192.42|2194.8|2194.3|2192.8|2192.3|611
1617199200000|2021-03-31 14:00:00|2192.8|2192.3|2191.17|2190.67|2193.05|2192.55|2191.05|2190.55|987
1617199500000|2021-03-31 14:05:00|2191.05|2190.55|2191.8|2191.3|2191.8|2191.3|2190.55|2190.05|705
1617199800000|2021-03-31 14:10:00|2191.92|2191.42|2191.17|2190.67|2192.17|2191.67|2191.17|2190.67|742
1617200100000|2021-03-31 14:15:00|2191.04|2190.54|2191.42|2190.92|2191.67|2191.17|2190.67|2190.17|899
1617200400000|2021-03-31 14:20:00|2191.17|2190.67|2190.92|2190.42|2191.67|2191.17|2190.92|2190.42|735
1617200700000|2021-03-31 14:25:00|2190.79|2190.29|2190.92|2190.42|2190.92|2190.42|2190.42|2189.92|767
1617201000000|2021-03-31 14:30:00|2191.04|2190.54|2189.92|2189.42|2191.42|2190.92|2189.92|2189.42|738
1617201300000|2021-03-31 14:35:00|2190.04|2189.54|2189.67|2189.17|2190.67|2190.17|2189.67|2189.17|676
1617201600000|2021-03-31 14:40:00|2189.92|2189.42|2190.92|2190.42|2190.92|2190.42|2189.17|2188.67|763
1617201900000|2021-03-31 14:45:00|2190.79|2190.29|2191.29|2190.79|2191.42|2190.92|2190.54|2190.04|784
1617202200000|2021-03-31 14:50:00|2191.42|2190.92|2191.42|2190.92|2191.54|2191.04|2190.67|2190.17|735
1617202500000|2021-03-31 14:55:00|2191.54|2191.04|2191.67|2191.17|2192.17|2191.67|2191.17|2190.67|824
1617202800000|2021-03-31 15:00:00|2191.92|2191.42|2190.92|2190.42|2192.17|2191.67|2190.04|2189.54|1426
1617203100000|2021-03-31 15:05:00|2191.04|2190.54|2192.67|2192.17|2192.67|2192.17|2191.04|2190.54|1057
1617203400000|2021-03-31 15:10:00|2192.79|2192.29|2193.92|2193.42|2194.17|2193.67|2192.67|2192.17|1342
1617203700000|2021-03-31 15:15:00|2193.79|2193.29|2193.42|2192.92|2194.17|2193.67|2193.17|2192.67|1458
1617204000000|2021-03-31 15:20:00|2193.67|2193.17|2193.18|2191.68|2193.67|2193.17|2191.29|2190.79|4417
1617204300000|2021-03-31 15:25:00|2188.44|2186.94|2187.83|2186.33|2189.85|2188.35|2187.47|2185.97|2375
1617204600000|2021-03-31 15:30:00|2187.52|2186.02|2186.63|2185.23|2188.88|2187.48|2185.49|2183.99|278
1617204900000|2021-03-31 15:35:00|2186.5|2185.1|2190.5|2189.1|2190.88|2189.48|2186.25|2184.85|118
1617205200000|2021-03-31 15:40:00|2190.75|2189.35|2190.63|2189.23|2190.75|2189.35|2190.38|2188.98|1
1617205500000|2021-03-31 15:45:00|2190.75|2189.35|2190.25|2188.85|2191.5|2190.1|2189.63|2188.23|18
1617205800000|2021-03-31 15:50:00|2190.13|2188.73|2190.25|2188.85|2190.25|2188.85|2189.63|2188.23|19
1617206100000|2021-03-31 15:55:00|2190.38|2188.98|2191.93|2190.43|2192.13|2190.73|2190.25|2188.85|40
1617206400000|2021-03-31 16:00:00|2191.94|2190.44|2191.95|2190.45|2192.45|2190.95|2191.92|2190.42|0
1617206700000|2021-03-31 16:05:00|2191.97|2190.47|2192.42|2190.92|2192.44|2190.94|2191.94|2190.44|0
1617207000000|2021-03-31 16:10:00|2192.41|2190.91|2191.98|2190.48|2192.42|2190.92|2191.92|2190.42|0
1617207300000|2021-03-31 16:15:00|2192|2190.5|2192.47|2190.97|2192.47|2190.97|2191.94|2190.44|0
1617207600000|2021-03-31 16:20:00|2192.48|2190.98|2192.04|2190.54|2192.48|2190.98|2191.98|2190.48|0
1617207900000|2021-03-31 16:25:00|2192.03|2190.53|2191.86|2190.36|2192.07|2190.57|2191.85|2190.35|0
1617208200000|2021-03-31 16:30:00|2191.88|2190.38|2191.48|2189.98|2191.94|2190.44|2191.44|2189.94|0
1617208500000|2021-03-31 16:35:00|2191.47|2189.97|2191.51|2190.01|2191.51|2190.01|2191.47|2189.97|0
1617208800000|2021-03-31 16:40:00|2191.55|2190.05|2192.46|2190.96|2192.49|2190.99|2191.55|2190.05|0
1617209100000|2021-03-31 16:45:00|2192.48|2190.98|2192.46|2190.96|2192.48|2190.98|2191.99|2190.49|0
1617209400000|2021-03-31 16:50:00|2192.45|2190.95|2192.42|2190.92|2192.46|2190.96|2192.41|2190.91|0
1617209700000|2021-03-31 16:55:00|2192.43|2190.93|2192.52|2191.02|2192.52|2191.02|2192.42|2190.92|0
1617210000000|2021-03-31 17:00:00|2192.5|2191|2192.59|2191.09|2193.06|2191.56|2192.5|2191|0
1617210300000|2021-03-31 17:05:00|2192.6|2191.1|2193.58|2192.08|2193.6|2192.1|2192.59|2191.09|0
1617210600000|2021-03-31 17:10:00|2193.6|2192.1|2194.55|2193.05|2194.58|2193.08|2193.58|2192.08|0
1617210900000|2021-03-31 17:15:00|2194.53|2193.03|2193.56|2192.06|2194.57|2193.07|2193.55|2192.05|0
1617211200000|2021-03-31 17:20:00|2193.55|2192.05|2193.52|2192.02|2193.56|2192.06|2193.49|2191.99|0
1617211500000|2021-03-31 17:25:00|2193.53|2192.03|2193.59|2192.09|2193.6|2192.1|2193.09|2191.59|0
1617211800000|2021-03-31 17:30:00|2193.6|2192.1|2193.64|2192.14|2193.64|2192.14|2193.58|2192.08|0
1617212100000|2021-03-31 17:35:00|2193.65|2192.15|2194|2192.5|2194.11|2192.61|2193.61|2192.11|0
1617212400000|2021-03-31 17:40:00|2193.98|2192.48|2193.41|2191.91|2194.01|2192.51|2193.38|2191.88|0
1617212700000|2021-03-31 17:45:00|2193.42|2191.92|2192.98|2191.48|2193.92|2192.42|2192.94|2191.44|0
1617213000000|2021-03-31 17:50:00|2193|2191.5|2193.51|2192.01|2194|2192.5|2192.98|2191.48|0
1617213300000|2021-03-31 17:55:00|2193.53|2192.03|2193.95|2192.45|2194.05|2192.55|2193.53|2192.03|0
1617213600000|2021-03-31 18:00:00|2193.97|2192.47|2193.89|2192.39|2193.97|2192.47|2193.35|2191.85|0
1617213900000|2021-03-31 18:05:00|2193.88|2192.38|2193.31|2191.81|2193.91|2192.41|2193.31|2191.81|0
1617214200000|2021-03-31 18:10:00|2193.32|2191.82|2193.07|2191.57|2193.34|2191.84|2192.11|2190.61|0
1617214500000|2021-03-31 18:15:00|2193.06|2191.56|2193.04|2191.54|2193.12|2191.62|2192.54|2191.04|0
1617214800000|2021-03-31 18:20:00|2193.03|2191.53|2193.06|2191.56|2193.12|2191.62|2192.53|2191.03|0
1617215100000|2021-03-31 18:25:00|2193.04|2191.54|2193.09|2191.59|2193.1|2191.6|2193.03|2191.53|0
1617215400000|2021-03-31 18:30:00|2193.1|2191.6|2194.13|2192.63|2194.16|2192.66|2193.1|2191.6|0
1617215700000|2021-03-31 18:35:00|2194.11|2192.61|2193.6|2192.1|2194.63|2193.13|2193.6|2192.1|0
1617216000000|2021-03-31 18:40:00|2193.59|2192.09|2194.47|2192.97|2194.58|2193.08|2192.93|2191.43|0
1617216300000|2021-03-31 18:45:00|2194.48|2192.98|2193.91|2192.41|2194.53|2193.03|2193.42|2191.92|0
1617216600000|2021-03-31 18:50:00|2193.92|2192.42|2194.45|2192.95|2194.45|2192.95|2193.88|2192.38|0
1617216900000|2021-03-31 18:55:00|2194.44|2192.94|2194.37|2192.87|2195.01|2193.51|2193.83|2192.33|0
1617217200000|2021-03-31 19:00:00|2194.35|2192.85|2195.01|2193.51|2195.03|2193.53|2193.87|2192.37|0
1617217500000|2021-03-31 19:05:00|2195.03|2193.53|2194.53|2193.03|2195.03|2193.53|2193.96|2192.46|0
1617217800000|2021-03-31 19:10:00|2194.54|2193.04|2193.97|2192.47|2194.54|2193.04|2193.45|2191.95|0
1617218100000|2021-03-31 19:15:00|2193.98|2192.48|2194.46|2192.96|2195.08|2193.58|2193.96|2192.46|0
1617218400000|2021-03-31 19:20:00|2194.45|2192.95|2194.37|2192.87|2194.48|2192.98|2193.87|2192.37|0
1617218700000|2021-03-31 19:25:00|2194.34|2192.84|2193.39|2191.89|2194.46|2192.96|2193.38|2191.88|0
1617219000000|2021-03-31 19:30:00|2193.38|2191.88|2193.45|2191.95|2194.04|2192.54|2193.37|2191.87|0
1617219300000|2021-03-31 19:35:00|2193.43|2191.93|2191.84|2190.34|2193.46|2191.96|2191.39|2189.89|0
1617219600000|2021-03-31 19:40:00|2191.83|2190.33|2190.84|2189.34|2191.96|2190.46|2190.84|2189.34|0
1617219900000|2021-03-31 19:45:00|2190.81|2189.31|2191.8|2190.3|2191.85|2190.35|2190.81|2189.31|0
1617220200000|2021-03-31 19:50:00|2191.72|2190.22|2190.84|2189.34|2193.01|2191.51|2190.84|2189.34|0
1617220500000|2021-03-31 19:55:00|2190.83|2189.33|2190.4|2188.9|2191.71|2190.21|2189.74|2188.24|0
1617220800000|2021-03-31 20:00:00|2190.36|2188.86|2190.22|2188.72|2192.72|2191.22|2189.42|2187.92|0
1617221100000|2021-03-31 20:05:00|2190.2|2188.7|2189.97|2188.47|2190.53|2189.03|2189.42|2187.92|0
1617221400000|2021-03-31 20:10:00|2189.95|2188.45|2189.03|2187.53|2189.97|2188.47|2188.7|2187.2|0
1617221700000|2021-03-31 20:15:00|2188.99|2187.49|2189.03|2187.53|2189.12|2187.62|2188.91|2187.41|0
1617222000000|2021-03-31 20:20:00|2188.95|2187.45|2189.08|2187.58|2189.12|2187.62|2188.95|2187.45|0
1617222300000|2021-03-31 20:25:00|2189.03|2187.53|2189.12|2187.62|2189.12|2187.62|2188.99|2187.49|0
1617222600000|2021-03-31 20:30:00|2189.16|2187.66|2188.95|2187.45|2189.26|2187.76|2188.7|2187.2|0
1617222900000|2021-03-31 20:35:00|2188.93|2187.43|2189.88|2188.38|2189.88|2188.38|2188.81|2187.31|0
1617223200000|2021-03-31 20:40:00|2189.86|2188.36|2189.88|2188.38|2190.08|2188.58|2189.57|2188.07|0
1617223500000|2021-03-31 20:45:00|2189.9|2188.4|2189.98|2188.48|2190.08|2188.58|2189.77|2188.27|0
1617223800000|2021-03-31 20:50:00|2189.96|2188.46|2189.88|2188.38|2189.98|2188.48|2189.67|2188.17|0
1617224100000|2021-03-31 20:55:00|2189.9|2188.4|2189.84|2188.34|2190.08|2188.58|2189.67|2188.17|0
1617224400000|2021-03-31 21:00:00|2189.86|2188.36|2189.73|2188.23|2189.9|2188.4|2189.65|2188.15|0
1617224700000|2021-03-31 21:05:00|2189.69|2188.19|2189.69|2188.19|2189.73|2188.23|2189.65|2188.15|0
1617225000000|2021-03-31 21:10:00|2189.73|2188.23|2189.73|2188.23|2189.73|2188.23|2189.56|2188.06|0
1617225300000|2021-03-31 21:15:00|2189.77|2188.27|2189.81|2188.31|2189.81|2188.31|2189.73|2188.23|0
1617225600000|2021-03-31 21:20:00|2189.77|2188.27|2189.74|2188.24|2189.82|2188.32|2189.7|2188.2|0
1617225900000|2021-03-31 21:25:00|2189.66|2188.16|2189.66|2188.16|2189.7|2188.2|2189.66|2188.16|0
1617226200000|2021-03-31 21:30:00|2189.74|2188.24|2189.8|2188.3|2189.8|2188.3|2189.72|2188.22|0
1617226500000|2021-03-31 21:35:00|2189.76|2188.26|2189.8|2188.3|2189.89|2188.39|2189.72|2188.22|0
1617226800000|2021-03-31 21:40:00|2189.85|2188.35|2189.76|2188.26|2189.85|2188.35|2189.68|2188.18|0
1617227100000|2021-03-31 21:45:00|2189.8|2188.3|2189.76|2188.26|2189.8|2188.3|2189.76|2188.26|0
1617227400000|2021-03-31 21:50:00|2189.8|2188.3|2189.93|2188.43|2189.97|2188.47|2189.8|2188.3|0
1617227700000|2021-03-31 21:55:00|2189.89|2188.39|2189.93|2188.43|2189.97|2188.47|2189.89|2188.39|0
1617228000000|2021-03-31 22:00:00|2189.99|2188.49|2191.04|2189.54|2191.04|2189.54|2189.99|2188.49|0
1617228300000|2021-03-31 22:05:00|2191.06|2189.56|2190.58|2189.08|2191.14|2189.64|2190.37|2188.87|0
1617228600000|2021-03-31 22:10:00|2190.6|2189.1|2190.93|2189.43|2191.04|2189.54|2190.58|2189.08|0
1617228900000|2021-03-31 22:15:00|2191.01|2189.51|2191.14|2189.64|2191.49|2189.99|2191.01|2189.51|0
1617229200000|2021-03-31 22:20:00|2191.15|2189.65|2191.14|2189.64|2191.59|2190.09|2191.04|2189.54|0
1617229500000|2021-03-31 22:25:00|2191.12|2189.62|2191.04|2189.54|2191.12|2189.62|2190.93|2189.43|0
1617229800000|2021-03-31 22:30:00|2191.06|2189.56|2190.74|2189.24|2191.14|2189.64|2190.74|2189.24|0
1617230100000|2021-03-31 22:35:00|2190.76|2189.26|2190.64|2189.14|2190.85|2189.35|2190.39|2188.89|0
1617230400000|2021-03-31 22:40:00|2190.62|2189.12|2190.74|2189.24|2190.74|2189.24|2190.54|2189.04|0
1617230700000|2021-03-31 22:45:00|2190.76|2189.26|2191.09|2189.59|2191.09|2189.59|2190.76|2189.26|0
1617231000000|2021-03-31 22:50:00|2191.08|2189.58|2190.77|2189.27|2191.08|2189.58|2190.77|2189.27|0
1617231300000|2021-03-31 22:55:00|2190.79|2189.29|2190.98|2189.48|2190.98|2189.48|2190.77|2189.27|0
1617231600000|2021-03-31 23:00:00|2190.99|2189.49|2190.31|2188.81|2191.08|2189.58|2190.21|2188.71|0
1617231900000|2021-03-31 23:05:00|2190.33|2188.83|2190.67|2189.17|2190.67|2189.17|2190.11|2188.61|0
1617232200000|2021-03-31 23:10:00|2190.69|2189.19|2190.52|2189.02|2190.77|2189.27|2189.76|2188.26|0
1617232500000|2021-03-31 23:15:00|2190.5|2189|2191.33|2189.83|2191.33|2189.83|2190.31|2188.81|0
1617232800000|2021-03-31 23:20:00|2191.31|2189.81|2191.03|2189.53|2191.38|2189.88|2190.98|2189.48|0
1617233100000|2021-03-31 23:25:00|2191.04|2189.54|2191.08|2189.58|2191.43|2189.93|2190.98|2189.48|0
1617233400000|2021-03-31 23:30:00|2191.1|2189.6|2191.33|2189.83|2191.43|2189.93|2191.08|2189.58|0
1617233700000|2021-03-31 23:35:00|2191.31|2189.81|2191.43|2189.93|2191.43|2189.93|2191.08|2189.58|0
1617234000000|2021-03-31 23:40:00|2191.41|2189.91|2191.78|2190.28|2191.88|2190.38|2191.33|2189.83|0
1617234300000|2021-03-31 23:45:00|2191.77|2190.27|2191.43|2189.93|2191.83|2190.33|2191.33|2189.83|0
1617234600000|2021-03-31 23:50:00|2191.41|2189.91|2191.78|2190.28|2191.88|2190.38|2191.33|2189.83|0
1617234900000|2021-03-31 23:55:00|2191.76|2190.26|2191.99|2190.49|2191.99|2190.49|2191.53|2190.03|0
1617235200000|2021-04-01 00:00:00|2191.97|2190.47|2191.64|2190.14|2192.3|2190.8|2191.64|2190.14|0
1617235500000|2021-04-01 00:05:00|2191.62|2190.12|2191.64|2190.14|2191.78|2190.28|2190.87|2189.37|0
1617235800000|2021-04-01 00:10:00|2191.66|2190.16|2191.53|2190.03|2191.78|2190.28|2191.43|2189.93|0
1617236100000|2021-04-01 00:15:00|2191.55|2190.05|2193.51|2192.01|2194.23|2192.73|2191.53|2190.03|0
1617236400000|2021-04-01 00:20:00|2193.52|2192.02|2192.98|2191.48|2193.53|2192.03|2192.41|2190.91|0
1617236700000|2021-04-01 00:25:00|2193|2191.5|2193.42|2191.92|2193.48|2191.98|2192.98|2191.48|0
1617237000000|2021-04-01 00:30:00|2193.44|2191.94|2194.45|2192.95|2194.91|2193.41|2193.44|2191.94|0
1617237300000|2021-04-01 00:35:00|2194.59|2193.09|2195.42|2193.92|2195.93|2194.43|2194.45|2192.95|0
1617237600000|2021-04-01 00:40:00|2195.43|2193.93|2195.42|2193.92|2195.93|2194.43|2194.95|2193.45|0
1617237900000|2021-04-01 00:45:00|2195.35|2193.85|2194.99|2193.49|2195.45|2193.95|2194.95|2193.45|0
1617238200000|2021-04-01 00:50:00|2194.98|2193.48|2194.52|2193.02|2194.98|2193.48|2194.07|2192.57|0
1617238500000|2021-04-01 00:55:00|2194.53|2193.03|2194.06|2192.56|2194.55|2193.05|2194.04|2192.54|0
1617238800000|2021-04-01 01:00:00|2194.04|2192.54|2193.51|2192.01|2194.07|2192.57|2193.48|2191.98|0
1617239100000|2021-04-01 01:05:00|2193.5|2192|2193.5|2192|2193.54|2192.04|2193.48|2191.98|0
1617239400000|2021-04-01 01:10:00|2193.48|2191.98|2193.95|2192.45|2193.97|2192.47|2193.48|2191.98|0
1617239700000|2021-04-01 01:15:00|2193.94|2192.44|2192.97|2191.47|2193.95|2192.45|2192.97|2191.47|0
1617240000000|2021-04-01 01:20:00|2192.95|2191.45|2193.5|2192|2193.5|2192|2192.95|2191.45|0
1617240300000|2021-04-01 01:25:00|2193.51|2192.01|2193.97|2192.47|2194|2192.5|2193.47|2191.97|0
1617240600000|2021-04-01 01:30:00|2193.98|2192.48|2193.35|2191.85|2193.98|2192.48|2192.91|2191.41|0
1617240900000|2021-04-01 01:35:00|2193.37|2191.87|2193.84|2192.34|2193.91|2192.41|2193.37|2191.87|0
1617241200000|2021-04-01 01:40:00|2193.85|2192.35|2193.35|2191.85|2193.86|2192.36|2193.34|2191.84|0
1617241500000|2021-04-01 01:45:00|2193.28|2191.78|2192.9|2191.4|2193.37|2191.87|2192.85|2191.35|0
1617241800000|2021-04-01 01:50:00|2192.89|2191.39|2192.94|2191.44|2192.94|2191.44|2192.42|2190.92|0
1617242100000|2021-04-01 01:55:00|2192.93|2191.43|2193.44|2191.94|2193.45|2191.95|2192.93|2191.43|0
1617242400000|2021-04-01 02:00:00|2193.45|2191.95|2194.03|2192.53|2194.03|2192.53|2193.44|2191.94|0
1617242700000|2021-04-01 02:05:00|2194.1|2192.6|2193.97|2192.47|2194.55|2193.05|2193.95|2192.45|0
1617243000000|2021-04-01 02:10:00|2193.98|2192.48|2193.94|2192.44|2194.44|2192.94|2193.44|2191.94|0
1617243300000|2021-04-01 02:15:00|2193.95|2192.45|2193.68|2192.18|2194|2192.5|2193.44|2191.94|0
1617243600000|2021-04-01 02:20:00|2193.69|2192.19|2193.92|2192.42|2193.95|2192.45|2193.68|2192.18|0
1617243900000|2021-04-01 02:25:00|2193.94|2192.44|2192.94|2191.44|2193.96|2192.46|2192.94|2191.44|0
1617244200000|2021-04-01 02:30:00|2192.93|2191.43|2193.42|2191.92|2193.44|2191.94|2192.93|2191.43|0
1617244500000|2021-04-01 02:35:00|2193.28|2191.78|2192.43|2190.93|2193.45|2191.95|2192.4|2190.9|0
1617244800000|2021-04-01 02:40:00|2192.44|2190.94|2192.46|2190.96|2192.91|2191.41|2192.41|2190.91|0
1617245100000|2021-04-01 02:45:00|2192.44|2190.94|2192.46|2190.96|2192.93|2191.43|2192.43|2190.93|0
1617245400000|2021-04-01 02:50:00|2192.44|2190.94|2191.46|2189.96|2192.44|2190.94|2191.41|2189.91|0
1617245700000|2021-04-01 02:55:00|2191.45|2189.95|2191.44|2189.94|2191.46|2189.96|2190.87|2189.37|0
1617246000000|2021-04-01 03:00:00|2191.46|2189.96|2191.46|2189.96|2191.96|2190.46|2191.43|2189.93|0
1617246300000|2021-04-01 03:05:00|2191.47|2189.97|2191.47|2189.97|2191.47|2189.97|2191.43|2189.93|0
1617246600000|2021-04-01 03:10:00|2191.48|2189.98|2190.93|2189.43|2191.48|2189.98|2190.91|2189.41|0
1617246900000|2021-04-01 03:15:00|2190.94|2189.44|2191.47|2189.97|2191.49|2189.99|2190.93|2189.43|0
1617247200000|2021-04-01 03:20:00|2191.49|2189.99|2191.97|2190.47|2191.99|2190.49|2191.48|2189.98|0
1617247500000|2021-04-01 03:25:00|2191.98|2190.48|2191.96|2190.46|2191.99|2190.49|2191.94|2190.44|0
1617247800000|2021-04-01 03:30:00|2191.94|2190.44|2191.41|2189.91|2192.2|2190.7|2191.41|2189.91|0
1617248100000|2021-04-01 03:35:00|2191.43|2189.93|2191.74|2190.24|2191.98|2190.48|2190.94|2189.44|0
1617248400000|2021-04-01 03:40:00|2191.73|2190.23|2191.5|2190|2191.99|2190.49|2191|2189.5|0
1617248700000|2021-04-01 03:45:00|2191.49|2189.99|2191.5|2190|2191.5|2190|2191.02|2189.52|0
1617249000000|2021-04-01 03:50:00|2191.52|2190.02|2191.98|2190.48|2192|2190.5|2191.47|2189.97|0
1617249300000|2021-04-01 03:55:00|2191.97|2190.47|2191.97|2190.47|2191.99|2190.49|2191.97|2190.47|0
1617249600000|2021-04-01 04:00:00|2191.99|2190.49|2191.83|2190.33|2191.99|2190.49|2191.34|2189.84|0
1617249900000|2021-04-01 04:05:00|2191.84|2190.34|2191.86|2190.36|2191.87|2190.37|2191.83|2190.33|0
1617250200000|2021-04-01 04:10:00|2191.87|2190.37|2191.84|2190.34|2191.87|2190.37|2191.83|2190.33|0
1617250500000|2021-04-01 04:15:00|2191.85|2190.35|2191.83|2190.33|2191.86|2190.36|2191.61|2190.11|0
1617250800000|2021-04-01 04:20:00|2191.84|2190.34|2191.86|2190.36|2191.87|2190.37|2191.84|2190.34|0
1617251100000|2021-04-01 04:25:00|2191.84|2190.34|2191.85|2190.35|2191.86|2190.36|2191.84|2190.34|0
1617251400000|2021-04-01 04:30:00|2191.83|2190.33|2192.32|2190.82|2192.32|2190.82|2191.83|2190.33|0
1617251700000|2021-04-01 04:35:00|2192.3|2190.8|2192.37|2190.87|2192.39|2190.89|2192.3|2190.8|0
1617252000000|2021-04-01 04:40:00|2192.38|2190.88|2192.32|2190.82|2192.38|2190.88|2192.32|2190.82|0
1617252300000|2021-04-01 04:45:00|2192.33|2190.83|2192.14|2190.64|2192.8|2191.3|2192.14|2190.64|0
1617252600000|2021-04-01 04:50:00|2192.13|2190.63|2191.65|2190.15|2192.13|2190.63|2191.63|2190.13|0
1617252900000|2021-04-01 04:55:00|2191.64|2190.14|2192.64|2191.14|2192.64|2191.14|2191.64|2190.14|0
1617253200000|2021-04-01 05:00:00|2192.62|2191.12|2192.65|2191.15|2192.66|2191.16|2192.12|2190.62|0
1617253500000|2021-04-01 05:05:00|2192.64|2191.14|2192.64|2191.14|2192.66|2191.16|2192.62|2191.12|0
1617253800000|2021-04-01 05:10:00|2192.65|2191.15|2192.13|2190.63|2193.13|2191.63|2192.12|2190.62|0
1617254100000|2021-04-01 05:15:00|2192.15|2190.65|2192.62|2191.12|2192.63|2191.13|2192.13|2190.63|0
1617254400000|2021-04-01 05:20:00|2192.63|2191.13|2193.38|2191.88|2193.39|2191.89|2192.62|2191.12|0
1617254700000|2021-04-01 05:25:00|2193.36|2191.86|2193.8|2192.3|2193.82|2192.32|2193.29|2191.79|0
1617255000000|2021-04-01 05:30:00|2193.79|2192.29|2193.29|2191.79|2193.8|2192.3|2192.81|2191.31|0
1617255300000|2021-04-01 05:35:00|2193.28|2191.78|2194.31|2192.81|2194.32|2192.82|2193.28|2191.78|0
1617255600000|2021-04-01 05:40:00|2194.29|2192.79|2194.35|2192.85|2194.37|2192.87|2194.29|2192.79|0
1617255900000|2021-04-01 05:45:00|2194.37|2192.87|2194.34|2192.84|2194.38|2192.88|2194.32|2192.82|0
1617256200000|2021-04-01 05:50:00|2194.35|2192.85|2193.38|2191.88|2194.35|2192.85|2193.35|2191.85|0
1617256500000|2021-04-01 05:55:00|2193.36|2191.86|2193.33|2191.83|2193.58|2192.08|2193.32|2191.82|0
1617256800000|2021-04-01 06:00:00|2193.32|2191.82|2193.84|2192.34|2193.86|2192.36|2192.39|2190.89|0
1617257100000|2021-04-01 06:05:00|2193.86|2192.36|2193.64|2192.14|2194.61|2193.11|2193.64|2192.14|0
1617257400000|2021-04-01 06:10:00|2193.65|2192.15|2194.08|2192.58|2194.08|2192.58|2193.09|2191.59|0
1617257700000|2021-04-01 06:15:00|2194.09|2192.59|2195.56|2194.06|2195.56|2194.06|2194.08|2192.58|0
1617258000000|2021-04-01 06:20:00|2195.55|2194.05|2195.57|2194.07|2196|2194.5|2195.53|2194.03|0
1617258300000|2021-04-01 06:25:00|2195.56|2194.06|2195.51|2194.01|2195.57|2194.07|2195.05|2193.55|0
1617258600000|2021-04-01 06:30:00|2195.52|2194.02|2192.13|2190.73|2195.52|2194.02|2192.13|2190.73|23
1617258900000|2021-04-01 06:35:00|2192|2190.6|2192.63|2191.23|2193.63|2192.23|2192|2190.6|34
1617259200000|2021-04-01 06:40:00|2192.75|2191.35|2192.13|2190.73|2192.88|2191.48|2192.13|2190.73|36
1617259500000|2021-04-01 06:45:00|||||||||15
1617259800000|2021-04-01 06:50:00|2191.63|2190.23|2192.13|2190.73|2193.13|2191.73|2191.63|2190.23|56
1617260100000|2021-04-01 06:55:00|2192.43|2190.93|2192.55|2191.05|2193.02|2191.52|2192.43|2190.93|0
1617260400000|2021-04-01 07:00:00|2192.54|2191.04|2192.43|2191.93|2195.43|2194.93|2189.18|2188.68|3384
1617260700000|2021-04-01 07:05:00|2192.55|2192.05|2189.18|2188.68|2193.18|2192.68|2188.3|2187.8|1512
1617261000000|2021-04-01 07:10:00|2189.3|2188.8|2189.93|2189.43|2191.18|2190.68|2188.68|2188.18|1702
1617261300000|2021-04-01 07:15:00|2190.18|2189.68|2192.68|2192.18|2192.93|2192.43|2189.93|2189.43|1297
1617261600000|2021-04-01 07:20:00|2192.8|2192.3|2192.93|2192.43|2194.68|2194.18|2192.8|2192.3|897
1617261900000|2021-04-01 07:25:00|2193.05|2192.55|2193.68|2193.18|2194.55|2194.05|2192.93|2192.43|568
1617262200000|2021-04-01 07:30:00|2193.93|2193.43|2196.43|2195.93|2196.43|2195.93|2193.43|2192.93|808
1617262500000|2021-04-01 07:35:00|2196.3|2195.8|2196.93|2196.43|2197.8|2197.3|2196.18|2195.68|791
1617262800000|2021-04-01 07:40:00|2197.18|2196.68|2200.3|2199.8|2200.43|2199.93|2197.18|2196.68|674
1617263100000|2021-04-01 07:45:00|2200.43|2199.93|2203|2202.5|2203.5|2203|2199.8|2199.3|821
1617263400000|2021-04-01 07:50:00|2202.75|2202.25|2203.5|2203|2203.62|2203.12|2202|2201.5|823
1617263700000|2021-04-01 07:55:00|2203.62|2203.12|2203.25|2202.75|2204.25|2203.75|2202.75|2202.25|517
1617264000000|2021-04-01 08:00:00|2203.37|2202.87|2202.25|2201.75|2203.75|2203.25|2201.25|2200.75|694
1617264300000|2021-04-01 08:05:00|2202.37|2201.87|2201.75|2201.25|2202.5|2202|2201.5|2201|429
1617264600000|2021-04-01 08:10:00|2201.62|2201.12|2201.5|2201|2202.37|2201.87|2201|2200.5|372
1617264900000|2021-04-01 08:15:00|2201.62|2201.12|2202.25|2201.75|2202.75|2202.25|2201.25|2200.75|469
1617265200000|2021-04-01 08:20:00|2202.12|2201.62|2204|2203.5|2204|2203.5|2201.75|2201.25|547
1617265500000|2021-04-01 08:25:00|2204.12|2203.62|2204|2203.5|2204.5|2204|2203.75|2203.25|431
1617265800000|2021-04-01 08:30:00|2204.25|2203.75|2206.5|2206|2206.75|2206.25|2204.25|2203.75|556
1617266100000|2021-04-01 08:35:00|2206.75|2206.25|2206|2205.5|2208.37|2207.87|2205.75|2205.25|834
1617266400000|2021-04-01 08:40:00|2206.12|2205.62|2205|2204.5|2206.5|2206|2204.75|2204.25|313
1617266700000|2021-04-01 08:45:00|2205.25|2204.75|2204.75|2204.25|2205.25|2204.75|2204.5|2204|336
1617267000000|2021-04-01 08:50:00|2204.62|2204.12|2204|2203.5|2204.75|2204.25|2203.75|2203.25|347
1617267300000|2021-04-01 08:55:00|2203.75|2203.25|2204|2203.5|2204.25|2203.75|2203.5|2203|341
1617267600000|2021-04-01 09:00:00|2203.87|2203.37|2203.25|2202.75|2204.12|2203.62|2202.75|2202.25|336
1617267900000|2021-04-01 09:05:00|2203.12|2202.62|2204.12|2203.62|2204.25|2203.75|2203.12|2202.62|349
1617268200000|2021-04-01 09:10:00|2204.25|2203.75|2202.5|2202|2204.25|2203.75|2202.5|2202|322
1617268500000|2021-04-01 09:15:00|2202.37|2201.87|2201.5|2201|2202.37|2201.87|2201.5|2201|299
1617268800000|2021-04-01 09:20:00|2201.62|2201.12|2201.5|2201|2202|2201.5|2201|2200.5|427
1617269100000|2021-04-01 09:25:00|2201.25|2200.75|2200.5|2200|2201.75|2201.25|2200.5|2200|434
1617269400000|2021-04-01 09:30:00|2200.37|2199.87|2199.5|2199|2200.75|2200.25|2199.5|2199|433
1617269700000|2021-04-01 09:35:00|2199.75|2199.25|2200.5|2200|2200.5|2200|2199.75|2199.25|254
1617270000000|2021-04-01 09:40:00|2200.37|2199.87|2200|2199.5|2200.5|2200|2200|2199.5|237
1617270300000|2021-04-01 09:45:00|2200.12|2199.62|2198.75|2198.25|2200.5|2200|2198.75|2198.25|678
1617270600000|2021-04-01 09:50:00|2198.87|2198.37|2199.75|2199.25|2199.75|2199.25|2198.87|2198.37|483
1617270900000|2021-04-01 09:55:00|2199.5|2199|2199.25|2198.75|2199.5|2199|2199|2198.5|375
1617271200000|2021-04-01 10:00:00|2199.37|2198.87|2198.75|2198.25|2199.5|2199|2198|2197.5|862
1617271500000|2021-04-01 10:05:00|2198.62|2198.12|2199|2198.5|2199.25|2198.75|2198.25|2197.75|426
1617271800000|2021-04-01 10:10:00|2199.12|2198.62|2199|2198.5|2199.87|2199.37|2199|2198.5|334
1617272100000|2021-04-01 10:15:00|2198.87|2198.37|2198.75|2198.25|2199.75|2199.25|2198.5|2198|591
1617272400000|2021-04-01 10:20:00|2199|2198.5|2200|2199.5|2200.37|2199.87|2198.75|2198.25|605
1617272700000|2021-04-01 10:25:00|2199.75|2199.25|2199|2198.5|2200|2199.5|2199|2198.5|344
1617273000000|2021-04-01 10:30:00|2199.25|2198.75|2197.75|2197.25|2199.5|2199|2197.75|2197.25|416
1617273300000|2021-04-01 10:35:00|2197.87|2197.37|2198.25|2197.75|2198.5|2198|2197.75|2197.25|270
1617273600000|2021-04-01 10:40:00|2198.37|2197.87|2200.75|2200.25|2200.75|2200.25|2198.37|2197.87|913
1617273900000|2021-04-01 10:45:00|2201|2200.5|2202.25|2201.75|2202.5|2202|2201|2200.5|688
1617274200000|2021-04-01 10:50:00|2202.37|2201.87|2204.13|2202.63|2204.13|2203.37|2202|2201.5|1502
1617274500000|2021-04-01 10:55:00|2203.99|2202.49|2203.59|2202.09|2203.99|2202.49|2203.49|2201.99|1325
1617274800000|2021-04-01 11:00:00|2203.61|2202.11|2204.55|2203.05|2204.56|2203.06|2203.61|2202.11|2699
1617275100000|2021-04-01 11:05:00|2204.54|2203.04|2205.57|2204.07|2205.59|2204.09|2204.54|2203.04|83
1617275400000|2021-04-01 11:10:00|2205.49|2203.99|2204.78|2203.28|2205.49|2203.99|2204.78|2203.28|47
1617275700000|2021-04-01 11:15:00|2204.77|2203.27|2204.13|2202.63|2204.78|2203.28|2203.17|2201.67|61
1617276000000|2021-04-01 11:20:00|2204.12|2202.62|2203.18|2201.68|2204.12|2202.62|2203.16|2201.66|135
1617276300000|2021-04-01 11:25:00|2203.19|2201.69|2204.17|2202.67|2204.17|2202.67|2203.18|2201.68|9
1617276600000|2021-04-01 11:30:00|2204.15|2202.65|2203.72|2202.22|2204.17|2202.67|2203.68|2202.18|0
1617276900000|2021-04-01 11:35:00|2203.71|2202.21|2205.57|2204.07|2205.59|2204.09|2203.69|2202.19|0
1617277200000|2021-04-01 11:40:00|2205.64|2204.14|2205.41|2203.91|2206.62|2205.12|2205.41|2203.91|0
1617277500000|2021-04-01 11:45:00|2205.42|2203.92|2205.87|2204.37|2205.97|2204.47|2205.42|2203.92|0
1617277800000|2021-04-01 11:50:00|2205.86|2204.36|2205.48|2203.98|2205.86|2204.36|2205.35|2203.85|0
1617278100000|2021-04-01 11:55:00|2205.49|2203.99|2205.46|2203.96|2205.95|2204.45|2205.44|2203.94|0
1617278400000|2021-04-01 12:00:00|2205.48|2203.98|2205.97|2204.47|2205.98|2204.48|2205.46|2203.96|0
1617278700000|2021-04-01 12:05:00|2205.95|2204.45|2206.44|2204.94|2206.53|2205.03|2205.95|2204.45|0
1617279000000|2021-04-01 12:10:00|2206.42|2204.92|2206.32|2204.82|2206.51|2205.01|2206.32|2204.82|0
1617279300000|2021-04-01 12:15:00|2206.33|2204.83|2206.75|2205.25|2206.78|2205.28|2206.29|2204.79|0
1617279600000|2021-04-01 12:20:00|2206.76|2205.26|2207.2|2205.7|2207.67|2206.17|2206.72|2205.22|0
1617279900000|2021-04-01 12:25:00|2207.21|2205.71|2207.17|2205.67|2207.67|2206.17|2206.68|2205.18|0
1617280200000|2021-04-01 12:30:00|2207.18|2205.68|2206.7|2205.2|2207.21|2205.71|2206.64|2205.14|0
1617280500000|2021-04-01 12:35:00|2206.69|2205.19|2206.64|2205.14|2206.73|2205.23|2206.64|2205.14|0
1617280800000|2021-04-01 12:40:00|2206.63|2205.13|2207.6|2206.1|2207.62|2206.12|2206.63|2205.13|0
1617281100000|2021-04-01 12:45:00|2207.62|2206.12|2209.03|2207.53|2209.03|2207.53|2207.58|2206.08|0
1617281400000|2021-04-01 12:50:00|2209.01|2207.51|2207.62|2206.12|2209.04|2207.54|2207.45|2205.95|0
1617281700000|2021-04-01 12:55:00|2207.63|2206.13|2207.69|2206.19|2207.72|2206.22|2207.16|2205.66|0
1617282000000|2021-04-01 13:00:00|2207.71|2206.21|2207.77|2206.27|2207.78|2206.28|2207.18|2205.68|0
1617282300000|2021-04-01 13:05:00|2207.76|2206.26|2206.77|2205.27|2207.76|2206.26|2206.75|2205.25|0
1617282600000|2021-04-01 13:10:00|2206.78|2205.28|2206.24|2204.74|2206.78|2205.28|2206.24|2204.74|0
1617282900000|2021-04-01 13:15:00|2206.26|2204.76|2206.25|2204.75|2206.26|2204.76|2205.72|2204.22|0
1617283200000|2021-04-01 13:20:00|2206.26|2204.76|2206.31|2204.81|2206.33|2204.83|2206.25|2204.75|0
1617283500000|2021-04-01 13:25:00|2206.33|2204.83|2207.53|2206.03|2207.53|2206.03|2206.3|2204.8|0
1617283800000|2021-04-01 13:30:00|2207.52|2206.02|2208.18|2206.68|2208.2|2206.7|2206.08|2204.58|0
1617284100000|2021-04-01 13:35:00|2208.2|2206.7|2208.59|2207.09|2208.68|2207.18|2207.7|2206.2|0
1617284400000|2021-04-01 13:40:00|2208.61|2207.11|2208.06|2206.56|2208.73|2207.23|2207.56|2206.06|0
1617284700000|2021-04-01 13:45:00|2208.07|2206.57|2207.38|2205.88|2209.07|2207.57|2207.38|2205.88|0
1617285000000|2021-04-01 13:50:00|2207.36|2205.86|2207.48|2205.98|2207.58|2206.08|2207.36|2205.86|0
1617285300000|2021-04-01 13:55:00|2207.47|2205.97|2208.29|2206.79|2208.29|2206.79|2207.33|2205.83|0
1617285600000|2021-04-01 14:00:00|2208.43|2206.93|2208.36|2206.86|2208.87|2207.37|2207.75|2206.25|0
1617285900000|2021-04-01 14:05:00|2208.34|2206.84|2208.98|2207.48|2209.02|2207.52|2208.34|2206.84|0
1617286200000|2021-04-01 14:10:00|2208.97|2207.47|2209.84|2208.34|2209.9|2208.4|2208.92|2207.42|0
1617286500000|2021-04-01 14:15:00|2209.86|2208.36|2211.05|2209.55|2211.11|2209.61|2209.42|2207.92|0
1617286800000|2021-04-01 14:20:00|2211.04|2209.54|2210.55|2209.05|2211.05|2209.55|2210.54|2209.04|0
1617287100000|2021-04-01 14:25:00|2210.54|2209.04|2210.62|2209.12|2211.53|2210.03|2210.48|2208.98|0
1617287400000|2021-04-01 14:30:00|2210.65|2209.15|2210.59|2209.09|2211.1|2209.6|2210.09|2208.59|0
1617287700000|2021-04-01 14:35:00|2210.6|2209.1|2210.52|2209.02|2211.13|2209.63|2210.5|2209|0
1617288000000|2021-04-01 14:40:00|2210.49|2208.99|2211.58|2210.08|2211.59|2210.09|2210.47|2208.97|0
1617288300000|2021-04-01 14:45:00|2211.59|2210.09|2211.01|2209.51|2211.59|2210.09|2211.01|2209.51|0
1617288600000|2021-04-01 14:50:00|2211|2209.5|2208.98|2207.48|2211.04|2209.54|2208.97|2207.47|0
1617288900000|2021-04-01 14:55:00|2209|2207.5|2211.07|2209.57|2211.07|2209.57|2208.98|2207.48|0
1617289200000|2021-04-01 15:00:00|2211.06|2209.56|2210.74|2209.24|2211.19|2209.69|2210.71|2209.21|0
1617289500000|2021-04-01 15:05:00|2210.72|2209.22|2210.52|2209.02|2211.06|2209.56|2210.46|2208.96|0
1617289800000|2021-04-01 15:10:00|2210.51|2209.01|2209.98|2208.48|2211.04|2209.54|2209.98|2208.48|0
1617290100000|2021-04-01 15:15:00|2209.99|2208.49|2210.39|2208.89|2210.92|2209.42|2209.93|2208.43|0
1617290400000|2021-04-01 15:20:00|2210.38|2208.88|2210.89|2209.39|2211.05|2209.55|2210.37|2208.87|0
1617290700000|2021-04-01 15:25:00|2210.87|2209.37|2210.44|2208.94|2210.9|2209.4|2209.93|2208.43|0
1617291000000|2021-04-01 15:30:00|2210.59|2209.09|2209.11|2207.61|2210.59|2209.09|2209.11|2207.61|0
1617291300000|2021-04-01 15:35:00|2209.25|2207.75|2210.04|2208.54|2210.52|2209.02|2209.11|2207.61|0
1617291600000|2021-04-01 15:40:00|2210.02|2208.52|2209.53|2208.03|2210.05|2208.55|2209.5|2208|0
1617291900000|2021-04-01 15:45:00|2209.51|2208.01|2209.53|2208.03|2210.04|2208.54|2208.98|2207.48|0
1617292200000|2021-04-01 15:50:00|2209.56|2208.06|2209.95|2208.45|2210.02|2208.52|2209.53|2208.03|0
1617292500000|2021-04-01 15:55:00|2209.97|2208.47|2209.94|2208.44|2211|2209.5|2209.92|2208.42|0
1617292800000|2021-04-01 16:00:00|2209.92|2208.42|2211.47|2209.97|2211.47|2209.97|2209.92|2208.42|0
1617293100000|2021-04-01 16:05:00|2211.48|2209.98|2212.09|2210.59|2212.12|2210.62|2211.48|2209.98|0
1617293400000|2021-04-01 16:10:00|2212.26|2210.76|2212.27|2210.77|2212.82|2211.32|2212.24|2210.74|0
1617293700000|2021-04-01 16:15:00|2212.29|2210.79|2213.21|2211.71|2213.27|2211.77|2212.29|2210.79|0
1617294000000|2021-04-01 16:20:00|2213.23|2211.73|2213.23|2211.73|2213.26|2211.76|2213.19|2211.69|0
1617294300000|2021-04-01 16:25:00|2213.24|2211.74|2213.25|2211.75|2213.26|2211.76|2213.2|2211.7|0
1617294600000|2021-04-01 16:30:00|2213.23|2211.73|2213.69|2212.19|2213.73|2212.23|2213.23|2211.73|0
1617294900000|2021-04-01 16:35:00|2213.7|2212.2|2212.81|2211.31|2213.7|2212.2|2212.75|2211.25|0
1617295200000|2021-04-01 16:40:00|2212.82|2211.32|2212.31|2210.81|2212.82|2211.32|2211.82|2210.32|0
1617295500000|2021-04-01 16:45:00|2212.32|2210.82|2212.74|2211.24|2212.84|2211.34|2212.31|2210.81|0
1617295800000|2021-04-01 16:50:00|2212.72|2211.22|2212.29|2210.79|2212.74|2211.24|2212.22|2210.72|0
1617296100000|2021-04-01 16:55:00|2212.31|2210.81|2212.31|2210.81|2212.81|2211.31|2212.3|2210.8|0
1617296400000|2021-04-01 17:00:00|2212.33|2210.83|2212.3|2210.8|2212.37|2210.87|2212.28|2210.78|0
1617296700000|2021-04-01 17:05:00|2212.28|2210.78|2211.69|2210.19|2212.28|2210.78|2211.69|2210.19|0
1617297000000|2021-04-01 17:10:00|2211.71|2210.21|2211.65|2210.15|2211.71|2210.21|2211.65|2210.15|0
1617297300000|2021-04-01 17:15:00|2211.67|2210.17|2211.1|2209.6|2211.68|2210.18|2211.06|2209.56|0
1617297600000|2021-04-01 17:20:00|2211.11|2209.61|2212.51|2211.01|2212.54|2211.04|2211.1|2209.6|0
1617297900000|2021-04-01 17:25:00|2212.53|2211.03|2212.01|2210.51|2212.54|2211.04|2212.01|2210.51|0
1617298200000|2021-04-01 17:30:00|2211.98|2210.48|2212.65|2211.15|2212.66|2211.16|2211.98|2210.48|0
1617298500000|2021-04-01 17:35:00|2212.66|2211.16|2212.69|2211.19|2213.13|2211.63|2212.62|2211.12|0
1617298800000|2021-04-01 17:40:00|2212.7|2211.2|2213.16|2211.66|2213.19|2211.69|2212.68|2211.18|0
1617299100000|2021-04-01 17:45:00|2213.18|2211.68|2212.6|2211.1|2213.18|2211.68|2212.59|2211.09|0
1617299400000|2021-04-01 17:50:00|2212.59|2211.09|2212.63|2211.13|2212.66|2211.16|2212.57|2211.07|0
1617299700000|2021-04-01 17:55:00|2212.62|2211.12|2212.59|2211.09|2212.65|2211.15|2212.59|2211.09|0
1617300000000|2021-04-01 18:00:00|2212.6|2211.1|2212.63|2211.13|2212.65|2211.15|2212.57|2211.07|0
1617300300000|2021-04-01 18:05:00|2212.65|2211.15|2212.57|2211.07|2212.65|2211.15|2212.57|2211.07|0
1617300600000|2021-04-01 18:10:00|2212.56|2211.06|2212.65|2211.15|2212.65|2211.15|2212.56|2211.06|0
1617300900000|2021-04-01 18:15:00|2212.63|2211.13|2212.65|2211.15|2212.66|2211.16|2212.6|2211.1|0
1617301200000|2021-04-01 18:20:00|2212.64|2211.14|2213.66|2212.16|2213.69|2212.19|2212.64|2211.14|0
1617301500000|2021-04-01 18:25:00|2213.68|2212.18|2213.18|2211.68|2213.68|2212.18|2213.13|2211.63|0
1617301800000|2021-04-01 18:30:00|2213.16|2211.66|2213.55|2212.05|2213.55|2212.05|2213.15|2211.65|0
1617302100000|2021-04-01 18:35:00|2213.56|2212.06|2214.4|2212.9|2214.41|2212.91|2213.55|2212.05|0
1617302400000|2021-04-01 18:40:00|2214.38|2212.88|2214.88|2213.38|2214.9|2213.4|2213.93|2212.43|0
1617302700000|2021-04-01 18:45:00|2214.9|2213.4|2214.41|2212.91|2214.9|2213.4|2214.37|2212.87|0
1617303000000|2021-04-01 18:50:00|2214.43|2212.93|2214.79|2213.29|2214.88|2213.38|2214.41|2212.91|0
1617303300000|2021-04-01 18:55:00|2214.81|2213.31|2215.28|2213.78|2215.31|2213.81|2214.79|2213.29|0
1617303600000|2021-04-01 19:00:00|2215.27|2213.77|2215.23|2213.73|2215.31|2213.81|2214.74|2213.24|0
1617303900000|2021-04-01 19:05:00|2215.24|2213.74|2215.25|2213.75|2215.25|2213.75|2214.22|2212.72|0
1617304200000|2021-04-01 19:10:00|2215.27|2213.77|2215.18|2213.68|2215.77|2214.27|2214.71|2213.21|0
1617304500000|2021-04-01 19:15:00|2215.17|2213.67|2215.19|2213.69|2215.68|2214.18|2214.2|2212.7|0
1617304800000|2021-04-01 19:20:00|2215.18|2213.68|2215.01|2213.51|2215.21|2213.71|2214.65|2213.15|0
1617305100000|2021-04-01 19:25:00|2215.03|2213.53|2216.02|2214.52|2216.04|2214.54|2215.01|2213.51|0
1617305400000|2021-04-01 19:30:00|2216.04|2214.54|2216.99|2215.49|2217.03|2215.53|2215.99|2214.49|0
1617305700000|2021-04-01 19:35:00|2216.96|2215.46|2216.41|2214.91|2217.02|2215.52|2215.88|2214.38|0
1617306000000|2021-04-01 19:40:00|2216.42|2214.92|2216.45|2214.95|2216.48|2214.98|2215.95|2214.45|0
1617306300000|2021-04-01 19:45:00|2216.46|2214.96|2217.38|2215.88|2217.57|2216.07|2216.45|2214.95|0
1617306600000|2021-04-01 19:50:00|2217.41|2215.91|2219.79|2218.29|2219.79|2218.29|2217.27|2215.77|0
1617306900000|2021-04-01 19:55:00|2219.78|2218.28|2221.05|2219.55|2224|2222.5|2219.75|2218.25|0
1617307200000|2021-04-01 20:00:00|2221.03|2219.53|2220.88|2219.38|2221.52|2220.02|2220.23|2218.73|0
1617307500000|2021-04-01 20:05:00|2220.9|2219.4|2221.1|2219.6|2221.13|2219.63|2220.85|2219.35|0
1617307800000|2021-04-01 20:10:00|2221.12|2219.62|2221.7|2220.2|2221.86|2220.36|2221.12|2219.62|0
1617308100000|2021-04-01 20:15:00|2221.74|2220.24|2221.55|2220.05|2221.83|2220.33|2221.38|2219.88|0
1617308400000|2021-04-01 20:20:00|2221.59|2220.09|2221.44|2219.94|2221.63|2220.13|2221.44|2219.94|0
1617308700000|2021-04-01 20:25:00|2221.49|2219.99|2221.43|2219.93|2221.49|2219.99|2221.31|2219.81|0
1617309000000|2021-04-01 20:30:00|2221.46|2219.96|2221.69|2220.19|2221.91|2220.41|2221.33|2219.83|0
1617309300000|2021-04-01 20:35:00|2221.67|2220.17|2221.52|2220.02|2221.69|2220.19|2221.38|2219.88|0
1617309600000|2021-04-01 20:40:00|2221.39|2219.89|2221.93|2220.43|2221.93|2220.43|2221.37|2219.87|0
1617309900000|2021-04-01 20:45:00|2221.95|2220.45|2221.68|2220.18|2222.08|2220.58|2221.57|2220.07|0
1617310200000|2021-04-01 20:50:00|2221.66|2220.16|2221.57|2220.07|2221.68|2220.18|2221.47|2219.97|0
1617310500000|2021-04-01 20:55:00|2221.55|2220.05|2221.57|2220.07|2221.78|2220.28|2221.47|2219.97|0
1617310800000|2021-04-01 21:00:00|2221.53|2220.03|2221.49|2219.99|2221.53|2220.03|2221.49|2219.99|0
1617311100000|2021-04-01 21:05:00|2221.48|2219.98|2221.48|2219.98|2221.48|2219.98|2221.48|2219.98|0
1617311400000|2021-04-01 21:10:00|2221.53|2220.03|2221.52|2220.02|2221.53|2220.03|2221.52|2220.02|0
1617314400000|2021-04-01 22:00:00|2221.56|2220.06|2221.62|2220.12|2221.87|2220.37|2220.85|2219.35|0
1617314700000|2021-04-01 22:05:00|2221.71|2220.21|2221.04|2219.54|2221.71|2220.21|2221.04|2219.54|0
1617315000000|2021-04-01 22:10:00|2221.02|2219.52|2220.94|2219.44|2221.15|2219.65|2220.94|2219.44|0
1617315300000|2021-04-01 22:15:00|2220.92|2219.42|2221.15|2219.65|2221.15|2219.65|2220.84|2219.34|0
1617315600000|2021-04-01 22:20:00|2221.17|2219.67|2220.94|2219.44|2221.6|2220.1|2220.94|2219.44|0
1617315900000|2021-04-01 22:25:00|2220.95|2219.45|2221.4|2219.9|2221.4|2219.9|2220.94|2219.44|0
1617316200000|2021-04-01 22:30:00|2221.42|2219.92|2221.71|2220.21|2221.96|2220.46|2221.4|2219.9|0
1617316500000|2021-04-01 22:35:00|2221.73|2220.23|2221.71|2220.21|2221.81|2220.31|2221.6|2220.1|0
1617316800000|2021-04-01 22:40:00|2221.72|2220.22|2221.71|2220.21|2221.76|2220.26|2221.6|2220.1|0
1617317100000|2021-04-01 22:45:00|2221.78|2220.28|2221.88|2220.38|2221.88|2220.38|2221.78|2220.28|0
1617317400000|2021-04-01 22:50:00|2221.86|2220.36|2221.78|2220.28|2221.88|2220.38|2221.78|2220.28|0
1617317700000|2021-04-01 22:55:00|2221.8|2220.3|2221.88|2220.38|2221.88|2220.38|2221.8|2220.3|0
1617318000000|2021-04-01 23:00:00|2221.86|2220.36|2222.45|2220.95|2222.7|2221.2|2221.78|2220.28|0
1617318300000|2021-04-01 23:05:00|2222.43|2220.93|2222.14|2220.64|2222.43|2220.93|2222.04|2220.54|0
1617318600000|2021-04-01 23:10:00|2222.12|2220.62|2222.13|2220.63|2222.24|2220.74|2221.93|2220.43|0
1617318900000|2021-04-01 23:15:00|2222.14|2220.64|2222.03|2220.53|2222.24|2220.74|2222.03|2220.53|0
1617319200000|2021-04-01 23:20:00|2222.01|2220.51|2222.08|2220.58|2222.13|2220.63|2221.93|2220.43|0
1617319500000|2021-04-01 23:25:00|2222.09|2220.59|2222.03|2220.53|2222.13|2220.63|2222.03|2220.53|0
1617319800000|2021-04-01 23:30:00|2222.05|2220.55|2222.03|2220.53|2222.24|2220.74|2222.03|2220.53|0
1617320100000|2021-04-01 23:35:00|2222.01|2220.51|2222.39|2220.89|2222.44|2220.94|2221.93|2220.43|0
1617320400000|2021-04-01 23:40:00|2222.38|2220.88|2222.34|2220.84|2222.44|2220.94|2222.24|2220.74|0
1617320700000|2021-04-01 23:45:00|2222.36|2220.86|2222.24|2220.74|2222.44|2220.94|2222.24|2220.74|0
1617321000000|2021-04-01 23:50:00|2222.26|2220.76|2222.34|2220.84|2222.44|2220.94|2222.24|2220.74|0
1617321300000|2021-04-01 23:55:00|2222.36|2220.86|2222.34|2220.84|2222.44|2220.94|2222.34|2220.84|0
1617321600000|2021-04-02 00:00:00|2222.33|2220.83|2222.33|2220.83|2222.44|2220.94|2222.13|2220.63|0
1617321900000|2021-04-02 00:05:00|2222.34|2220.84|2222.43|2220.93|2222.43|2220.93|2222.33|2220.83|0
1617322200000|2021-04-02 00:10:00|2222.41|2220.91|2222.33|2220.83|2222.43|2220.93|2222.23|2220.73|0
1617322500000|2021-04-02 00:15:00|2222.35|2220.85|2222.23|2220.73|2222.43|2220.93|2222.23|2220.73|0
1617322800000|2021-04-02 00:20:00|2222.21|2220.71|2222.12|2220.62|2222.23|2220.73|2221.92|2220.42|0
1617323100000|2021-04-02 00:25:00|2222.1|2220.6|2222.23|2220.73|2222.23|2220.73|2221.97|2220.47|0
1617323400000|2021-04-02 00:30:00|2222.25|2220.75|2222.33|2220.83|2222.33|2220.83|2222.12|2220.62|0
1617323700000|2021-04-02 00:35:00|2222.31|2220.81|2222.33|2220.83|2222.43|2220.93|2222.23|2220.73|0
1617324000000|2021-04-02 00:40:00|2222.35|2220.85|2222.33|2220.83|2222.43|2220.93|2222.33|2220.83|0
1617324300000|2021-04-02 00:45:00|2222.35|2220.85|2222.43|2220.93|2222.43|2220.93|2222.35|2220.85|0
1617324600000|2021-04-02 00:50:00|2222.41|2220.91|2222.33|2220.83|2222.43|2220.93|2222.33|2220.83|0
1617324900000|2021-04-02 00:55:00|2222.35|2220.85|2222.33|2220.83|2222.43|2220.93|2222.33|2220.83|0
1617325200000|2021-04-02 01:00:00|2222.35|2220.85|2222.43|2220.93|2222.43|2220.93|2222.33|2220.83|0
1617325500000|2021-04-02 01:05:00|2222.41|2220.91|2222.43|2220.93|2222.43|2220.93|2222.33|2220.83|0
1617325800000|2021-04-02 01:10:00|2222.45|2220.95|2222.43|2220.93|2222.68|2221.18|2222.43|2220.93|0
1617326100000|2021-04-02 01:15:00|2222.41|2220.91|2222.12|2220.62|2222.41|2220.91|2222.02|2220.52|0
1617326400000|2021-04-02 01:20:00|2222.13|2220.63|2222.23|2220.73|2222.23|2220.73|2222.13|2220.63|0
1617327300000|2021-04-02 01:35:00|2222.21|2220.71|2222.02|2220.52|2222.23|2220.73|2221.92|2220.42|0
1617327600000|2021-04-02 01:40:00|2222|2220.5|2221.92|2220.42|2222.12|2220.62|2221.77|2220.27|0
1617327900000|2021-04-02 01:45:00|2221.94|2220.44|2222.02|2220.52|2222.12|2220.62|2221.94|2220.44|0
1617328200000|2021-04-02 01:50:00|2222|2220.5|2222.12|2220.62|2222.12|2220.62|2221.92|2220.42|0
1617328500000|2021-04-02 01:55:00|2222.13|2220.63|2222.12|2220.62|2222.23|2220.73|2222.12|2220.62|0
1617328800000|2021-04-02 02:00:00|2222.1|2220.6|2222.12|2220.62|2222.12|2220.62|2222.02|2220.52|0
1617329100000|2021-04-02 02:05:00|2222.1|2220.6|2221.77|2220.27|2222.12|2220.62|2221.77|2220.27|0
1617329400000|2021-04-02 02:10:00|2221.76|2220.26|2221.77|2220.27|2221.77|2220.27|2221.56|2220.06|0
1617329700000|2021-04-02 02:15:00|2221.76|2220.26|2222.02|2220.52|2222.02|2220.52|2221.72|2220.22|0
1617330000000|2021-04-02 02:20:00|2222.01|2220.51|2221.92|2220.42|2222.02|2220.52|2221.92|2220.42|0
1617330300000|2021-04-02 02:25:00|2221.94|2220.44|2222.02|2220.52|2222.02|2220.52|2221.92|2220.42|0
1617330600000|2021-04-02 02:30:00|2222|2220.5|2222.33|2220.83|2222.33|2220.83|2221.92|2220.42|0
1617330900000|2021-04-02 02:35:00|2222.35|2220.85|2222.43|2220.93|2222.68|2221.18|2222.33|2220.83|0
1617331200000|2021-04-02 02:40:00|2222.42|2220.92|2222.43|2220.93|2222.58|2221.08|2222.23|2220.73|0
1617331500000|2021-04-02 02:45:00|2222.44|2220.94|2222.43|2220.93|2222.53|2221.03|2222.43|2220.93|0
1617331800000|2021-04-02 02:50:00|2222.42|2220.92|2222.43|2220.93|2222.43|2220.93|2222.33|2220.83|0
1617332100000|2021-04-02 02:55:00|2222.41|2220.91|2222.43|2220.93|2222.43|2220.93|2222.33|2220.83|0
1617332400000|2021-04-02 03:00:00|2222.42|2220.92|2222.43|2220.93|2222.43|2220.93|2222.33|2220.83|0
1617332700000|2021-04-02 03:05:00|2222.42|2220.92|2222.43|2220.93|2222.43|2220.93|2222.33|2220.83|0
1617333000000|2021-04-02 03:10:00|2222.41|2220.91|2222.33|2220.83|2222.41|2220.91|2222.23|2220.73|0
1617333300000|2021-04-02 03:15:00|2222.31|2220.81|2222.23|2220.73|2222.33|2220.83|2222.23|2220.73|0
1617333600000|2021-04-02 03:20:00|2222.25|2220.75|2222.33|2220.83|2222.33|2220.83|2222.25|2220.75|0
1617334200000|2021-04-02 03:30:00|2222.34|2220.84|2222.33|2220.83|2222.38|2220.88|2222.33|2220.83|0
1617334500000|2021-04-02 03:35:00|2222.34|2220.84|2222.33|2220.83|2222.38|2220.88|2222.33|2220.83|0
1617334800000|2021-04-02 03:40:00|2222.34|2220.84|2222.33|2220.83|2222.43|2220.93|2222.33|2220.83|0
1617335100000|2021-04-02 03:45:00|2222.35|2220.85|2222.43|2220.93|2222.43|2220.93|2222.33|2220.83|0
1617335400000|2021-04-02 03:50:00|2222.41|2220.91|2222.43|2220.93|2222.43|2220.93|2222.33|2220.83|0
1617336000000|2021-04-02 04:00:00|2222.44|2220.94|2222.43|2220.93|2222.58|2221.08|2222.43|2220.93|0
1617336300000|2021-04-02 04:05:00|2222.45|2220.95|2222.43|2220.93|2222.58|2221.08|2222.43|2220.93|0
1617336600000|2021-04-02 04:10:00|2222.45|2220.95|2222.43|2220.93|2222.58|2221.08|2222.43|2220.93|0
1617336900000|2021-04-02 04:15:00|2222.41|2220.91|2222.43|2220.93|2222.43|2220.93|2222.33|2220.83|0
1617337200000|2021-04-02 04:20:00|2222.41|2220.91|2222.41|2220.91|2222.41|2220.91|2222.41|2220.91|0
1617339000000|2021-04-02 04:50:00|2222.39|2220.89|2222.41|2220.91|2222.41|2220.91|2222.31|2220.81|0
1617339300000|2021-04-02 04:55:00|2222.43|2220.93|2222.56|2221.06|2222.56|2221.06|2222.43|2220.93|0
1617339600000|2021-04-02 05:00:00|2222.54|2221.04|2222.31|2220.81|2222.56|2221.06|2222.31|2220.81|0
1617339900000|2021-04-02 05:05:00|2222.29|2220.79|2222.1|2220.6|2222.29|2220.79|2222.1|2220.6|0
1617340200000|2021-04-02 05:10:00|2222.12|2220.62|2222.31|2220.81|2222.31|2220.81|2222.1|2220.6|0
1617340500000|2021-04-02 05:15:00|2222.29|2220.79|2222.31|2220.81|2222.31|2220.81|2222.21|2220.71|0
1617340800000|2021-04-02 05:20:00|2222.3|2220.8|2222.21|2220.71|2222.31|2220.81|2222.1|2220.6|0
1617341100000|2021-04-02 05:25:00|2222.23|2220.73|2222.31|2220.81|2222.31|2220.81|2222.23|2220.73|0
1617341400000|2021-04-02 05:30:00|2222.33|2220.83|2222.41|2220.91|2222.41|2220.91|2222.31|2220.81|0
1617341700000|2021-04-02 05:35:00|2222.39|2220.89|2222.32|2220.82|2222.42|2220.92|2222.22|2220.72|0
1617342000000|2021-04-02 05:40:00|2222.31|2220.81|2222.32|2220.82|2222.32|2220.82|2222.22|2220.72|0
1617342300000|2021-04-02 05:45:00|2222.34|2220.84|2222.57|2221.07|2222.57|2221.07|2222.34|2220.84|0
1617342600000|2021-04-02 05:50:00|2222.58|2221.08|2223.23|2221.73|2223.23|2221.73|2222.57|2221.07|0
1617342900000|2021-04-02 05:55:00|2223.25|2221.75|2223.76|2222.26|2223.96|2222.46|2223.25|2221.75|0
1617343200000|2021-04-02 06:00:00|2223.77|2222.27|2224.28|2222.78|2224.3|2222.8|2223.76|2222.26|0
1617343500000|2021-04-02 06:05:00|2224.26|2222.76|2224.17|2222.67|2224.26|2222.76|2223.92|2222.42|0
1617343800000|2021-04-02 06:10:00|2224.19|2222.69|2224.56|2223.06|2224.63|2223.13|2224.19|2222.69|0
1617344100000|2021-04-02 06:15:00|2224.58|2223.08|2224.8|2223.3|2224.91|2223.41|2224.58|2223.08|0
1617344400000|2021-04-02 06:20:00|2224.81|2223.31|2224.67|2223.17|2224.82|2223.32|2224.62|2223.12|0
1617344700000|2021-04-02 06:25:00|2224.68|2223.18|2224.46|2222.96|2224.82|2223.32|2224.36|2222.86|0
1617345000000|2021-04-02 06:30:00|2224.44|2222.94|2224.46|2222.96|2224.46|2222.96|2224.36|2222.86|0
1617345300000|2021-04-02 06:35:00|2224.48|2222.98|2224.36|2222.86|2224.57|2223.07|2224.36|2222.86|0
1617345600000|2021-04-02 06:40:00|2224.34|2222.84|2224.34|2222.84|2224.55|2223.05|2224.34|2222.84|0
1617345900000|2021-04-02 06:45:00|2224.17|2222.67|2224.27|2222.77|2224.33|2222.83|2224.17|2222.67|0
1617346200000|2021-04-02 06:50:00|2224.29|2222.79|2224.25|2222.75|2224.38|2222.88|2224.2|2222.7|0
1617346500000|2021-04-02 06:55:00|2224.23|2222.73|2224.15|2222.65|2224.23|2222.73|2224.15|2222.65|0
1617346800000|2021-04-02 07:00:00|2224.13|2222.63|2224.36|2222.86|2224.36|2222.86|2224.05|2222.55|0
1617347100000|2021-04-02 07:05:00|2224.34|2222.84|2224.46|2222.96|2224.46|2222.96|2224.15|2222.65|0
1617347400000|2021-04-02 07:10:00|2224.45|2222.95|2224.39|2222.89|2224.45|2222.95|2224.15|2222.65|0
1617347700000|2021-04-02 07:15:00|2224.37|2222.87|2224.52|2223.02|2224.52|2223.02|2224.16|2222.66|0
1617348000000|2021-04-02 07:20:00|2224.51|2223.01|2224.18|2222.68|2224.52|2223.02|2224.18|2222.68|0
1617348300000|2021-04-02 07:25:00|2224.13|2222.63|2224.07|2222.57|2224.13|2222.63|2223.96|2222.46|0
1617348600000|2021-04-02 07:30:00|2224.09|2222.59|2224.17|2222.67|2224.32|2222.82|2224.09|2222.59|0
1617348900000|2021-04-02 07:35:00|2224.16|2222.66|2224.15|2222.65|2224.3|2222.8|2223.94|2222.44|0
1617349200000|2021-04-02 07:40:00|2224.16|2222.66|2224.21|2222.71|2224.36|2222.86|2224.11|2222.61|0
1617349500000|2021-04-02 07:45:00|2224.2|2222.7|2224.11|2222.61|2224.21|2222.71|2224.11|2222.61|0
1617349800000|2021-04-02 07:50:00|2224.09|2222.59|2224.09|2222.59|2224.11|2222.61|2223.98|2222.48|0
1617350100000|2021-04-02 07:55:00|2224.08|2222.58|2223.96|2222.46|2224.09|2222.59|2223.96|2222.46|0
1617350400000|2021-04-02 08:00:00|2223.97|2222.47|2224.07|2222.57|2224.07|2222.57|2223.96|2222.46|0
1617350700000|2021-04-02 08:05:00|2224.06|2222.56|2224.07|2222.57|2224.07|2222.57|2223.96|2222.46|0
1617351000000|2021-04-02 08:10:00|2224.05|2222.55|2223.86|2222.36|2224.05|2222.55|2223.76|2222.26|0
1617351300000|2021-04-02 08:15:00|2223.87|2222.37|2223.41|2221.91|2223.91|2222.41|2223.41|2221.91|0
1617351600000|2021-04-02 08:20:00|2223.39|2221.89|2223.76|2222.26|2223.81|2222.31|2223.2|2221.7|0
1617351900000|2021-04-02 08:25:00|2223.78|2222.28|2223.76|2222.26|2223.96|2222.46|2223.76|2222.26|0
1617352200000|2021-04-02 08:30:00|2223.77|2222.27|2223.86|2222.36|2223.86|2222.36|2223.76|2222.26|0
1617352500000|2021-04-02 08:35:00|2223.87|2222.37|2223.96|2222.46|2223.96|2222.46|2223.86|2222.36|0
1617353100000|2021-04-02 08:45:00|2223.97|2222.47|2223.96|2222.46|2224.07|2222.57|2223.86|2222.36|0
1617353400000|2021-04-02 08:50:00|2223.94|2222.44|2224.07|2222.57|2224.07|2222.57|2223.86|2222.36|0
1617353700000|2021-04-02 08:55:00|2224.09|2222.59|2224.98|2223.48|2224.98|2223.48|2224.09|2222.59|0
1617354000000|2021-04-02 09:00:00|2224.94|2223.44|2224.63|2223.13|2224.94|2223.44|2224.52|2223.02|0
1617354300000|2021-04-02 09:05:00|2224.61|2223.11|2224.42|2222.92|2224.61|2223.11|2224.42|2222.92|0
1617354600000|2021-04-02 09:10:00|2224.44|2222.94|2224.42|2222.92|2224.52|2223.02|2224.42|2222.92|0
1617354900000|2021-04-02 09:15:00|2224.43|2222.93|2224.32|2222.82|2224.47|2222.97|2224.32|2222.82|0
1617355200000|2021-04-02 09:20:00|2224.31|2222.81|2224.32|2222.82|2224.32|2222.82|2224.17|2222.67|0
1617355500000|2021-04-02 09:25:00|2224.3|2222.8|2224.17|2222.67|2224.32|2222.82|2224.17|2222.67|0
1617355800000|2021-04-02 09:30:00|2224.16|2222.66|2223.96|2222.46|2224.17|2222.67|2223.86|2222.36|0
1617356100000|2021-04-02 09:35:00|2223.97|2222.47|2224.32|2222.82|2224.32|2222.82|2223.96|2222.46|0
1617356400000|2021-04-02 09:40:00|2224.3|2222.8|2224.14|2222.64|2224.3|2222.8|2224.04|2222.54|0
1617356700000|2021-04-02 09:45:00|2224.12|2222.62|2224.29|2222.79|2224.29|2222.79|2224.04|2222.54|0
1617357000000|2021-04-02 09:50:00|2224.27|2222.77|2224.29|2222.79|2224.29|2222.79|2224.14|2222.64|0
1617357300000|2021-04-02 09:55:00|2224.3|2222.8|2224.49|2222.99|2224.49|2222.99|2224.29|2222.79|0
1617357600000|2021-04-02 10:00:00|2224.5|2223|2224.47|2222.97|2224.6|2223.1|2224.47|2222.97|0
1617357900000|2021-04-02 10:05:00|2224.45|2222.95|2224.37|2222.87|2224.45|2222.95|2224.27|2222.77|0
1617358200000|2021-04-02 10:10:00|2224.35|2222.85|2224.27|2222.77|2224.35|2222.85|2224.27|2222.77|0
1617358500000|2021-04-02 10:15:00|2224.23|2222.73|2224.33|2222.83|2224.48|2222.98|2224.08|2222.58|0
1617358800000|2021-04-02 10:20:00|2224.32|2222.82|2224.29|2222.79|2224.33|2222.83|2224.23|2222.73|0
1617359100000|2021-04-02 10:25:00|2224.27|2222.77|2224.08|2222.58|2224.29|2222.79|2223.98|2222.48|0
1617359400000|2021-04-02 10:30:00|2224.09|2222.59|2223.98|2222.48|2224.19|2222.69|2223.98|2222.48|0
1617359700000|2021-04-02 10:35:00|2223.96|2222.46|2223.72|2222.22|2224.19|2222.69|2223.62|2222.12|0
1617360000000|2021-04-02 10:40:00|2223.74|2222.24|2223.97|2222.47|2223.97|2222.47|2223.72|2222.22|0
1617360300000|2021-04-02 10:45:00|2223.99|2222.49|2224.63|2223.13|2224.63|2223.13|2223.99|2222.49|0
1617360600000|2021-04-02 10:50:00|2224.64|2223.14|2224.28|2222.78|2224.74|2223.24|2224.28|2222.78|0
1617360900000|2021-04-02 10:55:00|2224.3|2222.8|2224.99|2223.49|2224.99|2223.49|2224.3|2222.8|0
1617361200000|2021-04-02 11:00:00|2224.97|2223.47|2224.74|2223.24|2225.09|2223.59|2224.69|2223.19|0
1617361500000|2021-04-02 11:05:00|2224.72|2223.22|2224.53|2223.03|2224.72|2223.22|2224.53|2223.03|0
1617361800000|2021-04-02 11:10:00|2224.55|2223.05|2224.53|2223.03|2224.74|2223.24|2224.53|2223.03|0
1617362100000|2021-04-02 11:15:00|2224.51|2223.01|2224.37|2222.87|2224.53|2223.03|2224.37|2222.87|0
1617362400000|2021-04-02 11:20:00|2224.39|2222.89|2224.68|2223.18|2224.68|2223.18|2224.37|2222.87|0
1617362700000|2021-04-02 11:25:00|2224.67|2223.17|2224.67|2223.17|2224.67|2223.17|2224.67|2223.17|0
1617363000000|2021-04-02 11:30:00|2224.69|2223.19|2224.77|2223.27|2224.92|2223.42|2224.69|2223.19|0
1617363300000|2021-04-02 11:35:00|2224.79|2223.29|2224.92|2223.42|2224.97|2223.47|2224.77|2223.27|0
1617363600000|2021-04-02 11:40:00|2224.9|2223.4|2224.82|2223.32|2224.92|2223.42|2224.77|2223.27|0
1617363900000|2021-04-02 11:45:00|2224.83|2223.33|2224.92|2223.42|2225.02|2223.52|2224.77|2223.27|0
1617364200000|2021-04-02 11:50:00|2224.94|2223.44|2225.02|2223.52|2225.02|2223.52|2224.77|2223.27|0
1617364500000|2021-04-02 11:55:00|2225.01|2223.51|2225.23|2223.73|2225.23|2223.73|2224.92|2223.42|0
1617364800000|2021-04-02 12:00:00|2225.27|2223.77|2225.33|2223.83|2225.68|2224.18|2225.23|2223.73|0
1617365100000|2021-04-02 12:05:00|2225.34|2223.84|2225.23|2223.73|2225.79|2224.29|2225.23|2223.73|0
1617365400000|2021-04-02 12:10:00|2225.24|2223.74|2224.92|2223.42|2225.33|2223.83|2224.67|2223.17|0
1617365700000|2021-04-02 12:15:00|2224.91|2223.41|2224.82|2223.32|2225.23|2223.73|2224.77|2223.27|0
1617366000000|2021-04-02 12:20:00|2224.81|2223.31|2225.47|2223.97|2225.64|2224.14|2224.77|2223.27|0
1617366300000|2021-04-02 12:25:00|2225.49|2223.99|2225.37|2223.87|2225.7|2224.2|2224.98|2223.48|0
1617366600000|2021-04-02 12:30:00|2225.36|2223.86|2226.92|2225.42|2229.03|2227.53|2224.81|2223.31|0
1617366900000|2021-04-02 12:35:00|2226.94|2225.44|2227.31|2225.81|2228.67|2227.17|2226.82|2225.32|0
1617367200000|2021-04-02 12:40:00|2227.18|2225.68|2228.68|2227.18|2228.68|2227.18|2226.19|2224.69|0
1617367500000|2021-04-02 12:45:00|2228.7|2227.2|2229.92|2228.42|2231.56|2230.06|2228.7|2227.2|0
1617367800000|2021-04-02 12:50:00|2229.9|2228.4|2229.94|2228.44|2230.33|2228.83|2229.67|2228.17|0
1617368100000|2021-04-02 12:55:00|2229.97|2228.47|2228.93|2227.43|2230.25|2228.75|2228.37|2226.87|0
1617368400000|2021-04-02 13:00:00|2228.92|2227.42|2228.05|2226.55|2228.98|2227.48|2227.92|2226.42|0
1617368700000|2021-04-02 13:05:00|2228.07|2226.57|2227.09|2225.59|2228.36|2226.86|2226.48|2224.98|0
1617369000000|2021-04-02 13:10:00|2227.1|2225.6|2226.78|2225.28|2227.39|2225.89|2226.17|2224.67|0
1617573600000|2021-04-04 22:00:00|2226.62|2225.12|2226.49|2224.99|2226.96|2225.46|2225.59|2224.09|0
1617573900000|2021-04-04 22:05:00|2226.48|2224.98|2225.66|2224.16|2226.49|2224.99|2225.41|2223.91|0
1617574200000|2021-04-04 22:10:00|2225.68|2224.18|2225.29|2223.79|2225.86|2224.36|2224.73|2223.23|0
1617574500000|2021-04-04 22:15:00|2225.31|2223.81|2226.21|2224.71|2226.21|2224.71|2225.31|2223.81|0
1617574800000|2021-04-04 22:20:00|2226.23|2224.73|2225.75|2224.25|2226.31|2224.81|2225.75|2224.25|0
1617575100000|2021-04-04 22:25:00|2225.76|2224.26|2225.51|2224.01|2226.07|2224.57|2225.1|2223.6|0
1617575400000|2021-04-04 22:30:00|2225.49|2223.99|2224.4|2222.9|2225.51|2224.01|2224.3|2222.8|0
1617575700000|2021-04-04 22:35:00|2224.38|2222.88|2224.84|2223.34|2224.84|2223.34|2224.3|2222.8|0
1617576000000|2021-04-04 22:40:00|2224.82|2223.32|2224.63|2223.13|2225.3|2223.8|2224.18|2222.68|0
1617576300000|2021-04-04 22:45:00|2224.65|2223.15|2224.74|2223.24|2224.99|2223.49|2224.53|2223.03|0
1617576600000|2021-04-04 22:50:00|2224.72|2223.22|2224.33|2222.83|2224.72|2223.22|2224.18|2222.68|0
1617576900000|2021-04-04 22:55:00|2224.32|2222.82|2224.99|2223.49|2225.75|2224.25|2224.28|2222.78|0
1617577200000|2021-04-04 23:00:00|2225|2223.5|2224.94|2223.44|2225.4|2223.9|2224.84|2223.34|0
1617577500000|2021-04-04 23:05:00|2224.92|2223.42|2225.09|2223.59|2225.3|2223.8|2224.74|2223.24|0
1617577800000|2021-04-04 23:10:00|2225.07|2223.57|2225.55|2224.05|2225.65|2224.15|2224.84|2223.34|0
1617578100000|2021-04-04 23:15:00|2225.57|2224.07|2226.31|2224.81|2226.31|2224.81|2225.19|2223.69|0
1617578400000|2021-04-04 23:20:00|2226.3|2224.8|2226.52|2225.02|2226.77|2225.27|2226.11|2224.61|0
1617578700000|2021-04-04 23:25:00|2226.5|2225|2226.77|2225.27|2227.18|2225.68|2226.42|2224.92|0
1617579000000|2021-04-04 23:30:00|2226.79|2225.29|2226.97|2225.47|2227.53|2226.03|2226.79|2225.29|0
1617579300000|2021-04-04 23:35:00|2226.99|2225.49|2227.88|2226.38|2227.88|2226.38|2226.86|2225.36|0
1617579600000|2021-04-04 23:40:00|2227.86|2226.36|2228.01|2226.51|2228.01|2226.51|2227.63|2226.13|0
1617579900000|2021-04-04 23:45:00|2227.99|2226.49|2228.01|2226.51|2228.22|2226.72|2227.66|2226.16|0
1617580200000|2021-04-04 23:50:00|2228.03|2226.53|2228.67|2227.17|2228.88|2227.38|2228.01|2226.51|0
1617580500000|2021-04-04 23:55:00|2228.65|2227.15|2228.47|2226.97|2228.88|2227.38|2228.32|2226.82|0
1617580800000|2021-04-05 00:00:00|2228.49|2226.99|2228.22|2226.72|2228.57|2227.07|2227.56|2226.06|0
1617581100000|2021-04-05 00:05:00|2228.2|2226.7|2227.76|2226.26|2228.57|2227.07|2227.76|2226.26|0
1617581400000|2021-04-05 00:10:00|2227.78|2226.28|2227.08|2225.58|2227.91|2226.41|2226.98|2225.48|0
1617581700000|2021-04-05 00:15:00|2227.07|2225.57|2227.08|2225.58|2227.33|2225.83|2226.87|2225.37|0
1617582000000|2021-04-05 00:20:00|2227.06|2225.56|2227.08|2225.58|2227.18|2225.68|2226.87|2225.37|0
1617582300000|2021-04-05 00:25:00|2227.06|2225.56|2227.43|2225.93|2227.43|2225.93|2226.77|2225.27|0
1617582600000|2021-04-05 00:30:00|2227.45|2225.95|2228.3|2226.8|2228.3|2226.8|2227.33|2225.83|0
1617582900000|2021-04-05 00:35:00|2228.32|2226.82|2228.08|2226.58|2228.55|2227.05|2228.03|2226.53|0
1617583200000|2021-04-05 00:40:00|2228.06|2226.56|2228.19|2226.69|2228.29|2226.79|2227.63|2226.13|0
1617583500000|2021-04-05 00:45:00|2228.17|2226.67|2227.98|2226.48|2228.19|2226.69|2227.88|2226.38|0
1617583800000|2021-04-05 00:50:00|2228|2226.5|2228.08|2226.58|2228.29|2226.79|2227.73|2226.23|0
1617584100000|2021-04-05 00:55:00|2228.06|2226.56|2227.88|2226.38|2228.08|2226.58|2227.73|2226.23|0
1617584400000|2021-04-05 01:00:00|2227.9|2226.4|2227.63|2226.13|2227.98|2226.48|2227.52|2226.02|0
1617584700000|2021-04-05 01:05:00|2227.62|2226.12|2227.63|2226.13|2227.73|2226.23|2227.52|2226.02|0
1617585000000|2021-04-05 01:10:00|2227.65|2226.15|2227.52|2226.02|2227.73|2226.23|2227.52|2226.02|0
1617585300000|2021-04-05 01:15:00|2227.51|2226.01|2227.32|2225.82|2227.63|2226.13|2227.32|2225.82|0
1617585600000|2021-04-05 01:20:00|2227.3|2225.8|2227.52|2226.02|2227.52|2226.02|2227.17|2225.67|0
1617585900000|2021-04-05 01:25:00|2227.54|2226.04|2227.07|2225.57|2227.63|2226.13|2227.07|2225.57|0
1617586200000|2021-04-05 01:30:00|2227.05|2225.55|2226.97|2225.47|2227.17|2225.67|2226.97|2225.47|0
1617586500000|2021-04-05 01:35:00|2226.99|2225.49|2227.07|2225.57|2227.17|2225.67|2226.97|2225.47|0
1617586800000|2021-04-05 01:40:00|2227.06|2225.56|2226.86|2225.36|2227.07|2225.57|2226.86|2225.36|0
1617587100000|2021-04-05 01:45:00|2226.84|2225.34|2227.42|2225.92|2227.42|2225.92|2226.76|2225.26|0
1617587400000|2021-04-05 01:50:00|2227.38|2225.88|2227.13|2225.63|2227.38|2225.88|2227.03|2225.53|0
1617587700000|2021-04-05 01:55:00|2227.15|2225.65|2227.28|2225.78|2227.38|2225.88|2227.13|2225.63|0
1617588000000|2021-04-05 02:00:00|2227.26|2225.76|2227.59|2226.09|2227.59|2226.09|2227.13|2225.63|0
1617588300000|2021-04-05 02:05:00|2227.57|2226.07|2227.38|2225.88|2227.57|2226.07|2227.28|2225.78|0
1617588600000|2021-04-05 02:10:00|2227.36|2225.86|2226.82|2225.32|2227.36|2225.86|2226.82|2225.32|0
1617588900000|2021-04-05 02:15:00|2226.8|2225.3|2226.37|2224.87|2226.93|2225.43|2226.26|2224.76|0
1617589200000|2021-04-05 02:20:00|2226.35|2224.85|2226.93|2225.43|2226.93|2225.43|2226.16|2224.66|0
1617589500000|2021-04-05 02:25:00|2226.91|2225.41|2226.52|2225.02|2227.03|2225.53|2226.47|2224.97|0
1617589800000|2021-04-05 02:30:00|2226.51|2225.01|2226.26|2224.76|2226.57|2225.07|2226.16|2224.66|0
1617590100000|2021-04-05 02:35:00|2226.28|2224.78|2226.47|2224.97|2226.47|2224.97|2226.16|2224.66|0
1617590400000|2021-04-05 02:40:00|2226.45|2224.95|2226.16|2224.66|2226.47|2224.97|2226.06|2224.56|0
1617590700000|2021-04-05 02:45:00|2226.18|2224.68|2226.16|2224.66|2226.37|2224.87|2226.16|2224.66|0
1617591000000|2021-04-05 02:50:00|2226.14|2224.64|2225.58|2224.08|2226.16|2224.66|2225.58|2224.08|0
1617591300000|2021-04-05 02:55:00|2225.6|2224.1|2225.48|2223.98|2225.79|2224.29|2225.48|2223.98|0
1617591600000|2021-04-05 03:00:00|2225.5|2224|2225.79|2224.29|2225.94|2224.44|2225.5|2224|0
1617591900000|2021-04-05 03:05:00|2225.77|2224.27|2225.94|2224.44|2225.94|2224.44|2225.69|2224.19|0
1617592200000|2021-04-05 03:10:00|2225.92|2224.42|2225.69|2224.19|2225.92|2224.42|2225.69|2224.19|0
1617592500000|2021-04-05 03:15:00|2225.71|2224.21|2225.79|2224.29|2225.79|2224.29|2225.69|2224.19|0
1617592800000|2021-04-05 03:20:00|2225.81|2224.31|2226.04|2224.54|2226.14|2224.64|2225.79|2224.29|0
1617593100000|2021-04-05 03:25:00|2226.02|2224.52|2226.14|2224.64|2226.14|2224.64|2225.79|2224.29|0
1617593400000|2021-04-05 03:30:00|2226.12|2224.62|2225.79|2224.29|2226.14|2224.64|2225.79|2224.29|0
1617593700000|2021-04-05 03:35:00|2225.81|2224.31|2225.69|2224.19|2225.94|2224.44|2225.69|2224.19|0
1617594000000|2021-04-05 03:40:00|2225.71|2224.21|2225.79|2224.29|2225.94|2224.44|2225.71|2224.21|0
1617594300000|2021-04-05 03:45:00|2225.77|2224.27|2226.04|2224.54|2226.04|2224.54|2225.69|2224.19|0
1617594600000|2021-04-05 03:50:00|2226.02|2224.52|2226.04|2224.54|2226.14|2224.64|2225.94|2224.44|0
1617594900000|2021-04-05 03:55:00|2226.06|2224.56|2226.14|2224.64|2226.25|2224.75|2226.04|2224.54|0
1617595200000|2021-04-05 04:00:00|2226.16|2224.66|2226.25|2224.75|2226.55|2225.05|2226.14|2224.64|0
1617595500000|2021-04-05 04:05:00|2226.24|2224.74|2226.35|2224.85|2226.45|2224.95|2226.04|2224.54|0
1617595800000|2021-04-05 04:10:00|2226.37|2224.87|2226.35|2224.85|2226.45|2224.95|2226.25|2224.75|0
1617596100000|2021-04-05 04:15:00|2226.33|2224.83|2226.04|2224.54|2226.35|2224.85|2226.04|2224.54|0
1617596400000|2021-04-05 04:20:00|2226.06|2224.56|2226.04|2224.54|2226.35|2224.85|2226.04|2224.54|0
1617596700000|2021-04-05 04:25:00|2226.02|2224.52|2226.04|2224.54|2226.14|2224.64|2225.94|2224.44|0
1617597000000|2021-04-05 04:30:00|2226.02|2224.52|2225.79|2224.29|2226.04|2224.54|2225.79|2224.29|0
1617597300000|2021-04-05 04:35:00|2225.81|2224.31|2225.94|2224.44|2225.94|2224.44|2225.81|2224.31|0
1617597600000|2021-04-05 04:40:00|2225.92|2224.42|2225.79|2224.29|2226.04|2224.54|2225.79|2224.29|0
1617597900000|2021-04-05 04:45:00|2225.81|2224.31|2225.94|2224.44|2226.04|2224.54|2225.81|2224.31|0
1617598200000|2021-04-05 04:50:00|2225.92|2224.42|2225.69|2224.19|2226.04|2224.54|2225.69|2224.19|0
1617598500000|2021-04-05 04:55:00|2225.71|2224.21|2225.69|2224.19|2225.94|2224.44|2225.69|2224.19|0
1617598800000|2021-04-05 05:00:00|2225.71|2224.21|2225.77|2224.27|2225.94|2224.44|2225.71|2224.21|0
1617599100000|2021-04-05 05:05:00|2225.75|2224.25|2225.67|2224.17|2225.77|2224.27|2225.56|2224.06|0
1617599400000|2021-04-05 05:10:00|2225.69|2224.19|2225.67|2224.17|2225.77|2224.27|2225.56|2224.06|0
1617599700000|2021-04-05 05:15:00|2225.65|2224.15|2225.46|2223.96|2225.67|2224.17|2225.46|2223.96|0
1617600000000|2021-04-05 05:20:00|2225.44|2223.94|2225.56|2224.06|2225.56|2224.06|2225.36|2223.86|0
1617600300000|2021-04-05 05:25:00|2225.54|2224.04|2225.67|2224.17|2225.77|2224.27|2225.46|2223.96|0
1617600600000|2021-04-05 05:30:00|2225.65|2224.15|2225.77|2224.27|2225.77|2224.27|2225.56|2224.06|0
1617600900000|2021-04-05 05:35:00|2225.75|2224.25|2225.92|2224.42|2226.02|2224.52|2225.67|2224.17|0
1617601200000|2021-04-05 05:40:00|2225.94|2224.44|2225.93|2224.43|2226.03|2224.53|2225.77|2224.27|0
1617601500000|2021-04-05 05:45:00|2225.95|2224.45|2225.78|2224.28|2226.03|2224.53|2225.68|2224.18|0
1617601800000|2021-04-05 05:50:00|2225.76|2224.26|2225.57|2224.07|2225.78|2224.28|2225.57|2224.07|0
1617602100000|2021-04-05 05:55:00|2225.55|2224.05|2224.81|2223.31|2225.57|2224.07|2224.66|2223.16|0
1617602400000|2021-04-05 06:00:00|2224.83|2223.33|2223.56|2222.06|2224.91|2223.41|2223.1|2221.6|0
1617602700000|2021-04-05 06:05:00|2223.54|2222.04|2223.41|2221.91|2223.56|2222.06|2223.21|2221.71|0
1617603000000|2021-04-05 06:10:00|2223.39|2221.89|2223.66|2222.16|2223.66|2222.16|2223.1|2221.6|0
1617603300000|2021-04-05 06:15:00|2223.68|2222.18|2223.87|2222.37|2224.07|2222.57|2223.66|2222.16|0
1617603600000|2021-04-05 06:20:00|2223.89|2222.39|2223.87|2222.37|2224.12|2222.62|2223.66|2222.16|0
1617603900000|2021-04-05 06:25:00|2223.88|2222.38|2224.53|2223.03|2224.58|2223.08|2223.87|2222.37|0
1617604200000|2021-04-05 06:30:00|2224.52|2223.02|2224.58|2223.08|2224.68|2223.18|2224.47|2222.97|0
1617604500000|2021-04-05 06:35:00|2224.57|2223.07|2224.43|2222.93|2224.58|2223.08|2224.33|2222.83|0
1617604800000|2021-04-05 06:40:00|2224.45|2222.95|2224.64|2223.14|2224.79|2223.29|2224.33|2222.83|0
1617605100000|2021-04-05 06:45:00|2224.63|2223.13|2224.64|2223.14|2224.79|2223.29|2224.54|2223.04|0
1617605400000|2021-04-05 06:50:00|2224.63|2223.13|2224.79|2223.29|2224.89|2223.39|2224.59|2223.09|0
1617605700000|2021-04-05 06:55:00|2224.75|2223.25|2224.79|2223.29|2224.89|2223.39|2224.54|2223.04|0
1617606000000|2021-04-05 07:00:00|2224.78|2223.28|2224.33|2222.83|2224.89|2223.39|2224.33|2222.83|0
1617606300000|2021-04-05 07:05:00|2224.31|2222.81|2224.93|2223.43|2225.04|2223.54|2224.17|2222.67|0
1617606600000|2021-04-05 07:10:00|2224.95|2223.45|2224.76|2223.26|2225.13|2223.63|2224.76|2223.26|0
1617606900000|2021-04-05 07:15:00|2224.78|2223.28|2224.41|2222.91|2224.86|2223.36|2224.41|2222.91|0
1617607200000|2021-04-05 07:20:00|2224.4|2222.9|2224.51|2223.01|2224.66|2223.16|2224.3|2222.8|0
1617607500000|2021-04-05 07:25:00|2224.52|2223.02|2224.76|2223.26|2224.76|2223.26|2224.41|2222.91|0
1617607800000|2021-04-05 07:30:00|2224.77|2223.27|2224.76|2223.26|2224.86|2223.36|2224.66|2223.16|0
1617608100000|2021-04-05 07:35:00|2224.8|2223.3|2224.86|2223.36|2224.97|2223.47|2224.51|2223.01|0
1617608400000|2021-04-05 07:40:00|2224.84|2223.34|2224.41|2222.91|2224.84|2223.34|2224.3|2222.8|0
1617608700000|2021-04-05 07:45:00|2224.4|2222.9|2224.41|2222.91|2224.41|2222.91|2224.3|2222.8|0
1617609000000|2021-04-05 07:50:00|2224.39|2222.89|2224.86|2223.36|2224.97|2223.47|2224.3|2222.8|0
1617609300000|2021-04-05 07:55:00|2224.87|2223.37|2225.22|2223.72|2225.32|2223.82|2224.86|2223.36|0
1617609600000|2021-04-05 08:00:00|2225.24|2223.74|2225.22|2223.72|2225.42|2223.92|2224.97|2223.47|0
1617609900000|2021-04-05 08:05:00|2225.21|2223.71|2224.97|2223.47|2225.22|2223.72|2224.86|2223.36|0
1617610200000|2021-04-05 08:10:00|2224.96|2223.46|2225.78|2224.28|2225.88|2224.38|2224.86|2223.36|0
1617610500000|2021-04-05 08:15:00|2225.76|2224.26|2226.09|2224.59|2226.09|2224.59|2225.63|2224.13|0
1617610800000|2021-04-05 08:20:00|2226.11|2224.61|2226.29|2224.79|2226.29|2224.79|2226.09|2224.59|0
1617611100000|2021-04-05 08:25:00|2226.28|2224.78|2225.98|2224.48|2226.29|2224.79|2225.88|2224.38|0
1617611400000|2021-04-05 08:30:00|2225.99|2224.49|2226.75|2225.25|2226.75|2225.25|2225.98|2224.48|0
1617611700000|2021-04-05 08:35:00|2226.73|2225.23|2226.44|2224.94|2227|2225.5|2226.44|2224.94|0
1617612000000|2021-04-05 08:40:00|2226.43|2224.93|2226.65|2225.15|2226.65|2225.15|2226.39|2224.89|0
1617612300000|2021-04-05 08:45:00|2226.63|2225.13|2226.46|2224.96|2226.63|2225.13|2226.44|2224.94|0
1617612600000|2021-04-05 08:50:00|2226.54|2225.04|2226.44|2224.94|2226.54|2225.04|2226.44|2224.94|0
1617612900000|2021-04-05 08:55:00|2226.42|2224.92|2226.29|2224.79|2226.44|2224.94|2226.19|2224.69|0
1617613200000|2021-04-05 09:00:00|2226.28|2224.78|2226.44|2224.94|2226.44|2224.94|2225.83|2224.33|0
1617613500000|2021-04-05 09:05:00|2226.46|2224.96|2226.75|2225.25|2226.75|2225.25|2226.46|2224.96|0
1617613800000|2021-04-05 09:10:00|2226.73|2225.23|2226.75|2225.25|2226.75|2225.25|2226.44|2224.94|0
1617614100000|2021-04-05 09:15:00|2226.74|2225.24|2226.54|2225.04|2226.74|2225.24|2226.44|2224.94|0
1617614400000|2021-04-05 09:20:00|2226.56|2225.06|2226.65|2225.15|2226.85|2225.35|2226.56|2225.06|0
1617614700000|2021-04-05 09:25:00|2226.67|2225.17|2227.31|2225.81|2227.31|2225.81|2226.67|2225.17|0
1617615000000|2021-04-05 09:30:00|2227.33|2225.83|2227.62|2226.12|2227.77|2226.27|2227.33|2225.83|0
1617615300000|2021-04-05 09:35:00|2227.64|2226.14|2227.71|2226.21|2227.82|2226.32|2227.61|2226.11|0
1617615600000|2021-04-05 09:40:00|2227.73|2226.23|2228.05|2226.55|2228.26|2226.76|2227.73|2226.23|0
1617615900000|2021-04-05 09:45:00|2228.06|2226.56|2227.89|2226.39|2228.16|2226.66|2227.89|2226.39|0
1617616200000|2021-04-05 09:50:00|2227.87|2226.37|2227.9|2226.4|2227.9|2226.4|2227.65|2226.15|0
1617616500000|2021-04-05 09:55:00|2227.89|2226.39|2227.8|2226.3|2227.9|2226.4|2227.65|2226.15|0
1617616800000|2021-04-05 10:00:00|2227.79|2226.29|2227.24|2225.74|2227.79|2226.29|2227.24|2225.74|0
1617617100000|2021-04-05 10:05:00|2227.26|2225.76|2227.24|2225.74|2227.39|2225.89|2227.24|2225.74|0
1617617400000|2021-04-05 10:10:00|2227.22|2225.72|2227.34|2225.84|2227.34|2225.84|2227.09|2225.59|0
1617617700000|2021-04-05 10:15:00|2227.36|2225.86|2228.42|2226.92|2228.42|2226.92|2227.36|2225.86|0
1617618000000|2021-04-05 10:20:00|2228.4|2226.9|2228.53|2227.03|2228.63|2227.13|2228.22|2226.72|0
1617618300000|2021-04-05 10:25:00|2228.55|2227.05|2228.78|2227.28|2228.98|2227.48|2228.55|2227.05|0
1617618600000|2021-04-05 10:30:00|2228.77|2227.27|2228.98|2227.48|2229.09|2227.59|2228.63|2227.13|0
1617618900000|2021-04-05 10:35:00|2228.97|2227.47|2228.78|2227.28|2228.98|2227.48|2228.63|2227.13|0
1617619200000|2021-04-05 10:40:00|2228.8|2227.3|2228.78|2227.28|2228.98|2227.48|2228.63|2227.13|0
1617619500000|2021-04-05 10:45:00|2228.76|2227.26|2228.32|2226.82|2228.78|2227.28|2228.32|2226.82|0
1617619800000|2021-04-05 10:50:00|2228.3|2226.8|2228.42|2226.92|2228.42|2226.92|2228.07|2226.57|0
1617620100000|2021-04-05 10:55:00|2228.41|2226.91|2228.55|2227.05|2228.55|2227.05|2228.32|2226.82|0
1617620400000|2021-04-05 11:00:00|2228.54|2227.04|2228.55|2227.05|2228.55|2227.05|2228.09|2226.59|0
1617620700000|2021-04-05 11:05:00|2228.57|2227.07|2228.9|2227.4|2229|2227.5|2228.57|2227.07|0
1617621000000|2021-04-05 11:10:00|2228.88|2227.38|2229.36|2227.86|2229.36|2227.86|2228.65|2227.15|0
1617621300000|2021-04-05 11:15:00|2229.35|2227.85|2229.11|2227.61|2229.36|2227.86|2228.9|2227.4|0
1617621600000|2021-04-05 11:20:00|2229.12|2227.62|2229.21|2227.71|2229.46|2227.96|2229.11|2227.61|0
1617621900000|2021-04-05 11:25:00|2229.23|2227.73|2229.21|2227.71|2229.36|2227.86|2229.11|2227.61|0
1617622200000|2021-04-05 11:30:00|2229.19|2227.69|2229|2227.5|2229.19|2227.69|2228.8|2227.3|0
1617622500000|2021-04-05 11:35:00|2229.01|2227.51|2228.92|2227.42|2229.11|2227.61|2228.92|2227.42|0
1617622800000|2021-04-05 11:40:00|2228.94|2227.44|2228.46|2226.96|2229.13|2227.63|2228.36|2226.86|0
1617623100000|2021-04-05 11:45:00|2228.45|2226.95|2228.46|2226.96|2228.57|2227.07|2228.26|2226.76|0
1617623400000|2021-04-05 11:50:00|2228.48|2226.98|2228.46|2226.96|2228.67|2227.17|2228.11|2226.61|0
1617623700000|2021-04-05 11:55:00|2228.48|2226.98|2228.67|2227.17|2228.67|2227.17|2228.46|2226.96|0
1617624000000|2021-04-05 12:00:00|2228.69|2227.19|2228.92|2227.42|2228.92|2227.42|2228.46|2226.96|0
1617624300000|2021-04-05 12:05:00|2228.93|2227.43|2228.57|2227.07|2229.02|2227.52|2228.36|2226.86|0
1617624600000|2021-04-05 12:10:00|2228.58|2227.08|2228.26|2226.76|2228.62|2227.12|2228.26|2226.76|0
1617624900000|2021-04-05 12:15:00|2228.28|2226.78|2228.46|2226.96|2228.57|2227.07|2228.26|2226.76|0
1617625200000|2021-04-05 12:20:00|2228.44|2226.94|2228.82|2227.32|2228.82|2227.32|2228.26|2226.76|0
1617625500000|2021-04-05 12:25:00|2228.8|2227.3|2229.09|2227.59|2229.39|2227.89|2228.67|2227.17|0
1617625800000|2021-04-05 12:30:00|2229.07|2227.57|2229.31|2227.81|2229.31|2227.81|2228.99|2227.49|0
1617626100000|2021-04-05 12:35:00|2229.29|2227.79|2230.65|2229.15|2230.75|2229.25|2229.21|2227.71|0
1617626400000|2021-04-05 12:40:00|2230.67|2229.17|2230.77|2229.27|2230.85|2229.35|2230.42|2228.92|0
1617626700000|2021-04-05 12:45:00|2230.76|2229.26|2230.7|2229.2|2230.98|2229.48|2230.45|2228.95|0
1617627000000|2021-04-05 12:50:00|2230.71|2229.21|2230.53|2229.03|2230.8|2229.3|2230.43|2228.93|0
1617627300000|2021-04-05 12:55:00|2230.51|2229.01|2230.46|2228.96|2230.78|2229.28|2230.43|2228.93|0
1617627600000|2021-04-05 13:00:00|2230.48|2228.98|2230.15|2228.65|2230.71|2229.21|2230.15|2228.65|0
1617627900000|2021-04-05 13:05:00|2230.14|2228.64|2230.46|2228.96|2230.46|2228.96|2230|2228.5|0
1617628200000|2021-04-05 13:10:00|2230.45|2228.95|2230.55|2229.05|2230.55|2229.05|2230.45|2228.95|0
1617628500000|2021-04-05 13:15:00|2230.53|2229.03|2230.76|2229.26|2230.76|2229.26|2230.24|2228.74|0
1617628800000|2021-04-05 13:20:00|2230.74|2229.24|2230.61|2229.11|2230.76|2229.26|2230.46|2228.96|0
1617629100000|2021-04-05 13:25:00|2230.6|2229.1|2230.91|2229.41|2231.26|2229.76|2230.45|2228.95|0
1617629400000|2021-04-05 13:30:00|2230.93|2229.43|2234.35|2232.85|2234.78|2233.28|2230.49|2228.99|0
1617629700000|2021-04-05 13:35:00|2234.22|2232.72|2232.91|2231.41|2234.8|2233.3|2232.91|2231.41|0
1617630000000|2021-04-05 13:40:00|2232.93|2231.43|2233.12|2231.62|2233.58|2232.08|2232.71|2231.21|0
1617630300000|2021-04-05 13:45:00|2233.14|2231.64|2233.53|2232.03|2233.79|2232.29|2232.74|2231.24|0
1617630600000|2021-04-05 13:50:00|2233.51|2232.01|2233.78|2232.28|2234.19|2232.69|2233.23|2231.73|0
1617630900000|2021-04-05 13:55:00|2233.8|2232.3|2234.34|2232.84|2234.55|2233.05|2233.78|2232.28|0
1617631200000|2021-04-05 14:00:00|2234.38|2232.88|2234.88|2233.38|2235.17|2233.67|2232.87|2231.37|0
1617631500000|2021-04-05 14:05:00|2234.86|2233.36|2235.57|2234.07|2235.78|2234.28|2234.32|2232.82|0
1617631800000|2021-04-05 14:10:00|2235.55|2234.05|2236.21|2234.71|2236.36|2234.86|2235.36|2233.86|0
1617632100000|2021-04-05 14:15:00|2236.22|2234.72|2238.38|2236.88|2238.38|2236.88|2236.22|2234.72|0
1617632400000|2021-04-05 14:20:00|2238.25|2236.75|2238.93|2237.43|2239.14|2237.64|2238.15|2236.65|0
1617632700000|2021-04-05 14:25:00|2238.95|2237.45|2238.48|2236.98|2239.18|2237.68|2238.24|2236.74|0
1617633000000|2021-04-05 14:30:00|2238.5|2237|2239.79|2238.29|2239.85|2238.35|2238.48|2236.98|0
1617633300000|2021-04-05 14:35:00|2239.81|2238.31|2240.2|2238.7|2240.2|2238.7|2239.68|2238.18|0
1617633600000|2021-04-05 14:40:00|2240.22|2238.72|2241.3|2239.8|2241.41|2239.91|2240.22|2238.72|0
1617633900000|2021-04-05 14:45:00|2241.32|2239.82|2241.41|2239.91|2241.76|2240.26|2241.26|2239.76|0
1617634200000|2021-04-05 14:50:00|2241.43|2239.93|2239.84|2238.34|2241.51|2240.01|2239.84|2238.34|0
1617634500000|2021-04-05 14:55:00|2239.86|2238.36|2239.72|2238.22|2240.63|2239.13|2239.53|2238.03|0
1617634800000|2021-04-05 15:00:00|2239.73|2238.23|2240.06|2238.56|2240.06|2238.56|2239.05|2237.55|0
1617635100000|2021-04-05 15:05:00|2240.08|2238.58|2240.52|2239.02|2240.52|2239.02|2239.91|2238.41|0
1617635400000|2021-04-05 15:10:00|2240.54|2239.04|2240.57|2239.07|2241.18|2239.68|2240.37|2238.87|0
1617635700000|2021-04-05 15:15:00|2240.56|2239.06|2240|2238.5|2240.83|2239.33|2240|2238.5|0
1617636000000|2021-04-05 15:20:00|2240.02|2238.52|2237.91|2236.41|2240.1|2238.6|2237.65|2236.15|0
1617636300000|2021-04-05 15:25:00|2237.93|2236.43|2237.81|2236.31|2238.02|2236.52|2237.66|2236.16|0
1617636600000|2021-04-05 15:30:00|2237.82|2236.32|2238.81|2237.31|2239.13|2237.63|2237.81|2236.31|0
1617636900000|2021-04-05 15:35:00|2238.83|2237.33|2240.62|2239.12|2240.87|2239.37|2238.71|2237.21|0
1617637200000|2021-04-05 15:40:00|2240.64|2239.14|2238.61|2237.11|2240.97|2239.47|2238.4|2236.9|0
1617637500000|2021-04-05 15:45:00|2238.59|2237.09|2238.33|2236.83|2238.71|2237.21|2238.05|2236.55|0
1617637800000|2021-04-05 15:50:00|2238.34|2236.84|2237.4|2235.9|2238.47|2236.97|2237.15|2235.65|0
1617638100000|2021-04-05 15:55:00|2237.33|2235.83|2237.15|2235.65|2237.92|2236.42|2236.9|2235.4|0
1617638400000|2021-04-05 16:00:00|2237.13|2235.63|2237.7|2236.2|2238.05|2236.55|2237.01|2235.51|0
1617638700000|2021-04-05 16:05:00|2237.68|2236.18|2237.13|2235.63|2237.7|2236.2|2236.75|2235.25|0
1617639000000|2021-04-05 16:10:00|2237.15|2235.65|2236.99|2235.49|2237.34|2235.84|2236.88|2235.38|0
1617639300000|2021-04-05 16:15:00|2237.01|2235.51|2237.13|2235.63|2237.13|2235.63|2236.78|2235.28|0
1617639600000|2021-04-05 16:20:00|2237.12|2235.62|2237.55|2236.05|2237.55|2236.05|2236.99|2235.49|0
1617639900000|2021-04-05 16:25:00|2237.56|2236.06|2238|2236.5|2238.56|2237.06|2237.56|2236.06|0
1617640200000|2021-04-05 16:30:00|2238.02|2236.52|2238.96|2237.46|2239.21|2237.71|2237.85|2236.35|0
1617640500000|2021-04-05 16:35:00|2238.94|2237.44|2239.07|2237.57|2239.58|2238.08|2238.86|2237.36|0
1617640800000|2021-04-05 16:40:00|2239.05|2237.55|2238.51|2237.01|2239.21|2237.71|2238.3|2236.8|0
1617641100000|2021-04-05 16:45:00|2238.44|2236.94|2238.13|2236.63|2238.69|2237.19|2238.13|2236.63|0
1617641400000|2021-04-05 16:50:00|2238.11|2236.61|2236.04|2234.54|2238.13|2236.63|2236.04|2234.54|0
1617641700000|2021-04-05 16:55:00|2236.06|2234.56|2235.77|2234.27|2236.14|2234.64|2235.41|2233.91|0
1617642000000|2021-04-05 17:00:00|2235.75|2234.25|2236.43|2234.93|2236.53|2235.03|2235.52|2234.02|0
1617642300000|2021-04-05 17:05:00|2236.44|2234.94|2236.43|2234.93|2236.88|2235.38|2236.07|2234.57|0
1617642600000|2021-04-05 17:10:00|2236.44|2234.94|2235.47|2233.97|2236.53|2235.03|2235.33|2233.83|0
1617642900000|2021-04-05 17:15:00|2235.43|2233.93|2235.46|2233.96|2235.57|2234.07|2234.76|2233.26|0
1617643200000|2021-04-05 17:20:00|2235.44|2233.94|2235.15|2233.65|2235.67|2234.17|2235.15|2233.65|0
1617643500000|2021-04-05 17:25:00|2235.13|2233.63|2235.05|2233.55|2235.36|2233.86|2234.7|2233.2|0
1617643800000|2021-04-05 17:30:00|2235.07|2233.57|2235.79|2234.29|2236|2234.5|2235.05|2233.55|0
1617644100000|2021-04-05 17:35:00|2235.81|2234.31|2234.88|2233.38|2235.89|2234.39|2234.57|2233.07|0
1617644400000|2021-04-05 17:40:00|2234.86|2233.36|2234.46|2232.96|2234.88|2233.38|2234.46|2232.96|0
1617644700000|2021-04-05 17:45:00|2234.48|2232.98|2235.16|2233.66|2235.26|2233.76|2234.48|2232.98|0
1617645000000|2021-04-05 17:50:00|2235.14|2233.64|2235.61|2234.11|2235.72|2234.22|2235|2233.5|0
1617645300000|2021-04-05 17:55:00|2235.63|2234.13|2236.61|2235.11|2236.61|2235.11|2235.36|2233.86|0
1617645600000|2021-04-05 18:00:00|2236.59|2235.09|2235.63|2234.13|2236.61|2235.11|2235.63|2234.13|0
1617645900000|2021-04-05 18:05:00|2235.65|2234.15|2236.19|2234.69|2236.5|2235|2235.65|2234.15|0
1617646200000|2021-04-05 18:10:00|2236.21|2234.71|2236.19|2234.69|2236.4|2234.9|2235.94|2234.44|0
1617646500000|2021-04-05 18:15:00|2236.21|2234.71|2236.05|2234.55|2236.3|2234.8|2235.94|2234.44|0
1617646800000|2021-04-05 18:20:00|2236.07|2234.57|2235.74|2234.24|2236.19|2234.69|2235.49|2233.99|0
1617647100000|2021-04-05 18:25:00|2235.76|2234.26|2235.29|2233.79|2235.84|2234.34|2235.04|2233.54|0
1617647400000|2021-04-05 18:30:00|2235.31|2233.81|2236.26|2234.76|2236.37|2234.87|2235.31|2233.81|0
1617647700000|2021-04-05 18:35:00|2236.25|2234.75|2236.93|2235.43|2236.93|2235.43|2235.91|2234.41|0
1617648000000|2021-04-05 18:40:00|2236.95|2235.45|2236.17|2234.67|2237.59|2236.09|2235.72|2234.22|0
1617648300000|2021-04-05 18:45:00|2236.15|2234.65|2235.51|2234.01|2236.17|2234.67|2235.3|2233.8|0
1617648600000|2021-04-05 18:50:00|2235.53|2234.03|2234.74|2233.24|2235.86|2234.36|2234.53|2233.03|0
1617648900000|2021-04-05 18:55:00|2234.76|2233.26|2234.32|2232.82|2235.44|2233.94|2234.32|2232.82|0
1617649200000|2021-04-05 19:00:00|2234.34|2232.84|2232.96|2231.46|2234.63|2233.13|2232.84|2231.34|0
1617649500000|2021-04-05 19:05:00|2232.94|2231.44|2233.57|2232.07|2233.78|2232.28|2232.75|2231.25|0
1617649800000|2021-04-05 19:10:00|2233.59|2232.09|2233.76|2232.26|2233.88|2232.38|2233.55|2232.05|0
1617650100000|2021-04-05 19:15:00|2233.74|2232.24|2236|2234.5|2236|2234.5|2233.44|2231.94|0
1617650400000|2021-04-05 19:20:00|2235.98|2234.48|2234.99|2233.49|2236|2234.5|2234.99|2233.49|0
1617650700000|2021-04-05 19:25:00|2235.01|2233.51|2234.1|2232.6|2235.13|2233.63|2233.18|2231.68|0
1617651000000|2021-04-05 19:30:00|2234.12|2232.62|2233.35|2231.85|2234.2|2232.7|2233.33|2231.83|0
1617651300000|2021-04-05 19:35:00|2233.37|2231.87|2235.13|2233.63|2235.44|2233.94|2233.37|2231.87|0
1617651600000|2021-04-05 19:40:00|2235.15|2233.65|2235.33|2233.83|2235.58|2234.08|2233.55|2232.05|0
1617651900000|2021-04-05 19:45:00|2235.31|2233.81|2235.9|2234.4|2237.12|2235.62|2234.77|2233.27|0
1617652200000|2021-04-05 19:50:00|2235.88|2234.38|2237.12|2235.62|2237.48|2235.98|2234.47|2232.97|0
1617652500000|2021-04-05 19:55:00|2237.1|2235.6|2235.16|2233.66|2237.58|2236.08|2234.83|2233.33|0
1617652800000|2021-04-05 20:00:00|2235.17|2233.67|2235.37|2233.87|2235.62|2234.12|2234.4|2232.9|0
1617653100000|2021-04-05 20:05:00|2235.35|2233.85|2235.74|2234.24|2235.74|2234.24|2234.81|2233.31|0
1617653400000|2021-04-05 20:10:00|2235.76|2234.26|2235.66|2234.16|2236.19|2234.69|2235.58|2234.08|0
1617653700000|2021-04-05 20:15:00|2235.62|2234.12|2235.83|2234.33|2235.96|2234.46|2235.62|2234.12|0
1617654000000|2021-04-05 20:20:00|2235.87|2234.37|2235.5|2234|2235.87|2234.37|2235.37|2233.87|0
1617654300000|2021-04-05 20:25:00|2235.45|2233.95|2235.33|2233.83|2235.45|2233.95|2235.29|2233.79|0
1617654600000|2021-04-05 20:30:00|2235.37|2233.87|2235.93|2234.43|2236.03|2234.53|2235.37|2233.87|0
1617654900000|2021-04-05 20:35:00|2235.95|2234.45|2236.17|2234.67|2236.37|2234.87|2235.95|2234.45|0
1617655200000|2021-04-05 20:40:00|2236.19|2234.69|2236.27|2234.77|2236.37|2234.87|2236.02|2234.52|0
1617655500000|2021-04-05 20:45:00|2236.29|2234.79|2236.37|2234.87|2236.37|2234.87|2236.02|2234.52|0
1617655800000|2021-04-05 20:50:00|2236.35|2234.85|2236.27|2234.77|2236.48|2234.98|2236.02|2234.52|0
1617656100000|2021-04-05 20:55:00|2236.25|2234.75|2236.25|2234.75|2236.37|2234.87|2236.02|2234.52|0
1617656400000|2021-04-05 21:00:00|2236.29|2234.79|2236.04|2234.54|2236.29|2234.79|2235.91|2234.41|0
1617656700000|2021-04-05 21:05:00|2236|2234.5|2235.66|2234.16|2236.04|2234.54|2235.66|2234.16|0
1617657000000|2021-04-05 21:10:00|2235.62|2234.12|2235.83|2234.33|2235.83|2234.33|2235.58|2234.08|0
1617657300000|2021-04-05 21:15:00|2235.79|2234.29|2235.79|2234.29|2235.79|2234.29|2235.79|2234.29|0
1617657600000|2021-04-05 21:20:00|2235.7|2234.2|2235.83|2234.33|2235.83|2234.33|2235.7|2234.2|0
1617657900000|2021-04-05 21:25:00|2235.87|2234.37|2235.75|2234.25|2236|2234.5|2235.75|2234.25|0
1617658200000|2021-04-05 21:30:00|2235.79|2234.29|2235.7|2234.2|2235.79|2234.29|2235.62|2234.12|0
1617658500000|2021-04-05 21:35:00|2235.62|2234.12|2235.62|2234.12|2235.7|2234.2|2235.62|2234.12|0
1617658800000|2021-04-05 21:40:00|2235.66|2234.16|2235.64|2234.14|2235.66|2234.16|2235.62|2234.12|0
1617659100000|2021-04-05 21:45:00|2235.68|2234.18|2235.58|2234.08|2235.68|2234.18|2235.54|2234.04|0
1617659400000|2021-04-05 21:50:00|2235.54|2234.04|2235.46|2233.96|2235.58|2234.08|2235.46|2233.96|0
1617659700000|2021-04-05 21:55:00|2235.42|2233.92|2235.75|2234.25|2235.79|2234.29|2235.42|2233.92|0
1617660000000|2021-04-05 22:00:00|2235.71|2234.21|2235.23|2233.73|2236.15|2234.65|2235.23|2233.73|0
1617660300000|2021-04-05 22:05:00|2235.25|2233.75|2235.21|2233.71|2235.44|2233.94|2234.96|2233.46|0
1617660600000|2021-04-05 22:10:00|2235.23|2233.73|2235.42|2233.92|2235.57|2234.07|2235.23|2233.73|0
1617660900000|2021-04-05 22:15:00|2235.47|2233.97|2235.31|2233.81|2235.52|2234.02|2235.31|2233.81|0
1617661200000|2021-04-05 22:20:00|2235.29|2233.79|2235.42|2233.92|2235.42|2233.92|2235.11|2233.61|0
1617661500000|2021-04-05 22:25:00|2235.4|2233.9|2235.31|2233.81|2235.42|2233.92|2235.21|2233.71|0
1617661800000|2021-04-05 22:30:00|2235.29|2233.79|2235.31|2233.81|2235.31|2233.81|2234.96|2233.46|0
1617662100000|2021-04-05 22:35:00|2235.33|2233.83|2235.66|2234.16|2235.87|2234.37|2235.33|2233.83|0
1617662400000|2021-04-05 22:40:00|2235.68|2234.18|2236.33|2234.83|2236.43|2234.93|2235.66|2234.16|0
1617662700000|2021-04-05 22:45:00|2236.35|2234.85|2236.99|2235.49|2237.44|2235.94|2236.35|2234.85|0
1617663000000|2021-04-05 22:50:00|2237|2235.5|2236.64|2235.14|2237.04|2235.54|2236.43|2234.93|0
1617663300000|2021-04-05 22:55:00|2236.65|2235.15|2237.09|2235.59|2237.09|2235.59|2236.65|2235.15|0
1617663600000|2021-04-05 23:00:00|2237.07|2235.57|2237.2|2235.7|2237.55|2236.05|2236.89|2235.39|0
1617663900000|2021-04-05 23:05:00|2237.18|2235.68|2237.09|2235.59|2237.3|2235.8|2236.99|2235.49|0
1617664200000|2021-04-05 23:10:00|2237.11|2235.61|2236.89|2235.39|2237.2|2235.7|2236.74|2235.24|0
1617664500000|2021-04-05 23:15:00|2236.87|2235.37|2237.02|2235.52|2237.23|2235.73|2236.74|2235.24|0
1617664800000|2021-04-05 23:20:00|2237.04|2235.54|2237.02|2235.52|2237.12|2235.62|2236.92|2235.42|0
1617665100000|2021-04-05 23:25:00|2237.04|2235.54|2237.12|2235.62|2237.23|2235.73|2237.04|2235.54|0
1617665400000|2021-04-05 23:30:00|2237.1|2235.6|2236.92|2235.42|2237.1|2235.6|2236.77|2235.27|0
1617665700000|2021-04-05 23:35:00|2236.9|2235.4|2236.72|2235.22|2236.9|2235.4|2236.67|2235.17|0
1617666000000|2021-04-05 23:40:00|2236.73|2235.23|2236.67|2235.17|2236.77|2235.27|2236.61|2235.11|0
1617666300000|2021-04-05 23:45:00|2236.65|2235.15|2236.46|2234.96|2236.77|2235.27|2236.36|2234.86|0
1617666600000|2021-04-05 23:50:00|2236.48|2234.98|2236.68|2235.18|2236.73|2235.23|2236.21|2234.71|0
1617666900000|2021-04-05 23:55:00|2236.66|2235.16|2236.33|2234.83|2236.68|2235.18|2236.12|2234.62|0
1617667200000|2021-04-06 00:00:00|2236.35|2234.85|2235.81|2234.31|2236.58|2235.08|2235.36|2233.86|0
1617667500000|2021-04-06 00:05:00|2235.83|2234.33|2235.24|2233.74|2235.92|2234.42|2235.24|2233.74|0
1617667800000|2021-04-06 00:10:00|2235.26|2233.76|2233.84|2232.34|2235.49|2233.99|2233.84|2232.34|0
1617668100000|2021-04-06 00:15:00|2233.85|2232.35|2231.32|2229.82|2233.94|2232.44|2226.17|2224.67|0
1617668400000|2021-04-06 00:20:00|2231.31|2229.81|2229.37|2227.87|2231.32|2229.82|2229.37|2227.87|0
1617668700000|2021-04-06 00:25:00|2229.39|2227.89|2229.36|2227.86|2230.28|2228.78|2229.33|2227.83|0
1617669000000|2021-04-06 00:30:00|2229.35|2227.85|2229.19|2227.69|2229.37|2227.87|2228.37|2226.87|0
1617669300000|2021-04-06 00:35:00|2229.16|2227.66|2230.12|2228.62|2230.14|2228.64|2228.7|2227.2|0
1617669600000|2021-04-06 00:40:00|2230.11|2228.61|2230.98|2229.48|2230.98|2229.48|2229.61|2228.11|0
1617669900000|2021-04-06 00:45:00|2230.97|2229.47|2231.45|2229.95|2231.47|2229.97|2230.76|2229.26|0
1617670200000|2021-04-06 00:50:00|2231.47|2229.97|2231.5|2230|2231.5|2230|2230.98|2229.48|0
1617670500000|2021-04-06 00:55:00|2231.48|2229.98|2231.48|2229.98|2231.51|2230.01|2231.03|2229.53|0
1617670800000|2021-04-06 01:00:00|2231.5|2230|2231.04|2229.54|2231.55|2230.05|2231.04|2229.54|0
1617671100000|2021-04-06 01:05:00|2231.05|2229.55|2230.45|2228.95|2231.51|2230.01|2229.96|2228.46|0
1617671400000|2021-04-06 01:10:00|2230.46|2228.96|2229.99|2228.49|2230.48|2228.98|2229.98|2228.48|0
1617671700000|2021-04-06 01:15:00|2229.98|2228.48|2229.49|2227.99|2230.02|2228.52|2229.49|2227.99|0
1617672000000|2021-04-06 01:20:00|2229.51|2228.01|2229.51|2228.01|2229.55|2228.05|2229.51|2228.01|0
1617672300000|2021-04-06 01:25:00|2229.52|2228.02|2229.04|2227.54|2229.52|2228.02|2229.04|2227.54|0
1617672600000|2021-04-06 01:30:00|2229.05|2227.55|2228.59|2227.09|2229.11|2227.61|2228.59|2227.09|0
1617672900000|2021-04-06 01:35:00|2228.58|2227.08|2228.55|2227.05|2229.09|2227.59|2228.54|2227.04|0
1617673200000|2021-04-06 01:40:00|2228.56|2227.06|2228.14|2226.64|2228.61|2227.11|2228.08|2226.58|0
1617673500000|2021-04-06 01:45:00|2228.15|2226.65|2228.12|2226.62|2228.17|2226.67|2228.11|2226.61|0
1617673800000|2021-04-06 01:50:00|2228.13|2226.63|2227.11|2225.61|2228.14|2226.64|2227.09|2225.59|0
1617674100000|2021-04-06 01:55:00|2227.12|2225.62|2227.08|2225.58|2227.13|2225.63|2226.13|2224.63|0
1617674400000|2021-04-06 02:00:00|2227.09|2225.59|2227.08|2225.58|2227.12|2225.62|2226.83|2225.33|0
1617674700000|2021-04-06 02:05:00|2227.07|2225.57|2226.1|2224.6|2227.08|2225.58|2226.1|2224.6|0
1617675000000|2021-04-06 02:10:00|2226.12|2224.62|2226.57|2225.07|2226.58|2225.08|2226.07|2224.57|0
1617675300000|2021-04-06 02:15:00|2226.5|2225|2227.09|2225.59|2227.09|2225.59|2226.1|2224.6|0
1617675600000|2021-04-06 02:20:00|2227.1|2225.6|2226.57|2225.07|2227.1|2225.6|2226.56|2225.06|0
1617675900000|2021-04-06 02:25:00|2226.58|2225.08|2226.61|2225.11|2226.61|2225.11|2226.11|2224.61|0
1617676200000|2021-04-06 02:30:00|2226.54|2225.04|2226.62|2225.12|2226.62|2225.12|2226.09|2224.59|0
1617676500000|2021-04-06 02:35:00|2226.61|2225.11|2226.4|2224.9|2226.64|2225.14|2226.12|2224.62|0
1617676800000|2021-04-06 02:40:00|2226.33|2224.83|2226.63|2225.13|2226.63|2225.13|2225.64|2224.14|0
1617677100000|2021-04-06 02:45:00|2226.62|2225.12|2226.67|2225.17|2226.67|2225.17|2226.17|2224.67|0
1617677400000|2021-04-06 02:50:00|2226.66|2225.16|2226.67|2225.17|2226.67|2225.17|2226.19|2224.69|0
1617677700000|2021-04-06 02:55:00|2226.65|2225.15|2226.9|2225.4|2226.92|2225.42|2226.2|2224.7|0
1617678000000|2021-04-06 03:00:00|2226.92|2225.42|2226.45|2224.95|2226.96|2225.46|2226.45|2224.95|0
1617678300000|2021-04-06 03:05:00|2226.46|2224.96|2226.01|2224.51|2226.47|2224.97|2225.98|2224.48|0
1617678600000|2021-04-06 03:10:00|2226.15|2224.65|2225.98|2224.48|2226.48|2224.98|2225.98|2224.48|0
1617678900000|2021-04-06 03:15:00|2225.99|2224.49|2225.92|2224.42|2225.99|2224.49|2225.42|2223.92|0
1617679200000|2021-04-06 03:20:00|2225.69|2224.19|2225.49|2223.99|2225.93|2224.43|2225.45|2223.95|0
1617679500000|2021-04-06 03:25:00|2225.5|2224|2224.96|2223.46|2225.5|2224|2224.93|2223.43|0
1617679800000|2021-04-06 03:30:00|2224.94|2223.44|2223.56|2222.06|2225|2223.5|2223.04|2221.54|0
1617680100000|2021-04-06 03:35:00|2223.57|2222.07|2223.11|2221.61|2223.59|2222.09|2223.1|2221.6|0
1617680400000|2021-04-06 03:40:00|2223.1|2221.6|2223.53|2222.03|2223.53|2222.03|2222.52|2221.02|0
1617680700000|2021-04-06 03:45:00|2223.46|2221.96|2223.59|2222.09|2223.59|2222.09|2223.06|2221.56|0
1617681000000|2021-04-06 03:50:00|2223.57|2222.07|2223.58|2222.08|2223.58|2222.08|2223.08|2221.58|0
1617681300000|2021-04-06 03:55:00|2223.59|2222.09|2223.61|2222.11|2224.09|2222.59|2223.59|2222.09|0
1617681600000|2021-04-06 04:00:00|2223.75|2222.25|2223.15|2221.65|2224.09|2222.59|2223.15|2221.65|0
1617681900000|2021-04-06 04:05:00|2223.13|2221.63|2223.15|2221.65|2223.15|2221.65|2222.66|2221.16|0
1617682200000|2021-04-06 04:10:00|2223.17|2221.67|2223.18|2221.68|2223.18|2221.68|2222.68|2221.18|0
1617682500000|2021-04-06 04:15:00|2223.17|2221.67|2223.12|2221.62|2223.17|2221.67|2222.65|2221.15|0
1617682800000|2021-04-06 04:20:00|2223.05|2221.55|2223.18|2221.68|2223.2|2221.7|2222.9|2221.4|0
1617683100000|2021-04-06 04:25:00|2223.2|2221.7|2223.21|2221.71|2223.21|2221.71|2223.17|2221.67|0
1617683400000|2021-04-06 04:30:00|2223.23|2221.73|2223.69|2222.19|2223.7|2222.2|2223.2|2221.7|0
1617683700000|2021-04-06 04:35:00|2223.7|2222.2|2224.43|2222.93|2224.46|2222.96|2223.69|2222.19|0
1617684000000|2021-04-06 04:40:00|2224.74|2223.24|2224.73|2223.23|2224.75|2223.25|2224.26|2222.76|0
1617684300000|2021-04-06 04:45:00|2224.72|2223.22|2224.31|2222.81|2224.77|2223.27|2224.25|2222.75|0
1617684600000|2021-04-06 04:50:00|2224.3|2222.8|2224.34|2222.84|2224.34|2222.84|2224.28|2222.78|0
1617684900000|2021-04-06 04:55:00|2224.27|2222.77|2224.34|2222.84|2224.36|2222.86|2223.86|2222.36|0
1617685200000|2021-04-06 05:00:00|2224.36|2222.86|2224.03|2222.53|2224.36|2222.86|2223.8|2222.3|0
1617685500000|2021-04-06 05:05:00|2224.31|2222.81|2223.84|2222.34|2224.32|2222.82|2223.82|2222.32|0
1617685800000|2021-04-06 05:10:00|2224.07|2222.57|2223.9|2222.4|2224.39|2222.89|2223.84|2222.34|0
1617686100000|2021-04-06 05:15:00|2223.91|2222.41|2223.66|2222.16|2223.93|2222.43|2223.43|2221.93|0
1617686400000|2021-04-06 05:20:00|2223.65|2222.15|2223.71|2222.21|2224.13|2222.63|2223.64|2222.14|0
1617686700000|2021-04-06 05:25:00|2223.7|2222.2|2223.23|2221.73|2223.72|2222.22|2223.2|2221.7|0
1617687000000|2021-04-06 05:30:00|2223.37|2221.87|2223.7|2222.2|2224.4|2222.9|2223.2|2221.7|0
1617687300000|2021-04-06 05:35:00|2223.72|2222.22|2224.24|2222.74|2224.24|2222.74|2223.69|2222.19|0
1617687600000|2021-04-06 05:40:00|2224.23|2222.73|2223.33|2221.83|2224.23|2222.73|2223.3|2221.8|0
1617687900000|2021-04-06 05:45:00|2223.32|2221.82|2224.33|2222.83|2224.33|2222.83|2223.3|2221.8|0
1617688200000|2021-04-06 05:50:00|2224.34|2222.84|2225.76|2224.26|2225.77|2224.27|2223.86|2222.36|0
1617688500000|2021-04-06 05:55:00|2225.77|2224.27|2226.66|2225.16|2226.68|2225.18|2225.74|2224.24|0
1617688800000|2021-04-06 06:00:00|2226.51|2225.01|2228.48|2226.98|2228.65|2227.15|2226.18|2224.68|0
1617689100000|2021-04-06 06:05:00|2228.49|2226.99|2228.65|2227.15|2229.22|2227.72|2228.26|2226.76|0
1617689400000|2021-04-06 06:10:00|2228.66|2227.16|2227.14|2225.64|2228.89|2227.39|2227.12|2225.62|0
1617689700000|2021-04-06 06:15:00|2227.13|2225.63|2228.53|2227.03|2228.53|2227.03|2227.12|2225.62|0
1617690000000|2021-04-06 06:20:00|2228.54|2227.04|2227.99|2226.49|2228.54|2227.04|2227.52|2226.02|0
1617690300000|2021-04-06 06:25:00|2228.01|2226.51|2229|2227.5|2229|2227.5|2227.53|2226.03|0
1617690600000|2021-04-06 06:30:00|2228.98|2227.48|2225.95|2224.55|2229.2|2227.8|2225.45|2224.05|243
1617690900000|2021-04-06 06:35:00|2226.07|2224.67|2225.95|2224.55|2226.7|2225.3|2225.82|2224.42|34
1617691200000|2021-04-06 06:40:00|2226.2|2224.8|2226.07|2224.67|2226.57|2225.17|2225.95|2224.55|40
1617691500000|2021-04-06 06:45:00|2226.2|2224.8|2225.2|2223.8|2226.2|2224.8|2225.2|2223.8|41
1617691800000|2021-04-06 06:50:00|2225.07|2223.67|2226.95|2225.55|2227.2|2225.8|2225.07|2223.67|71
1617692100000|2021-04-06 06:55:00|2227|2225.5|2226.66|2225.16|2227.12|2225.62|2225.56|2224.06|0
1617692400000|2021-04-06 07:00:00|2226.8|2225.3|2225.5|2225|2227.59|2226.09|2219.25|2218.75|5735
1617692700000|2021-04-06 07:05:00|2225.25|2224.75|2223.37|2222.87|2225.75|2225.25|2223|2222.5|4093
1617693000000|2021-04-06 07:10:00|2223.25|2222.75|2219.75|2219.25|2223.5|2223|2219|2218.5|3329
1617693300000|2021-04-06 07:15:00|2220.5|2220|2218.25|2217.75|2220.75|2220.25|2217.87|2217.37|2336
1617693600000|2021-04-06 07:20:00|2218|2217.5|2223.25|2222.75|2223.25|2222.75|2218|2217.5|1676
1617693900000|2021-04-06 07:25:00|2223.5|2223|2224|2223.5|2225.25|2224.75|2222.75|2222.25|1521
1617694200000|2021-04-06 07:30:00|2224.25|2223.75|2222|2221.5|2224.5|2224|2221.25|2220.75|1595
1617694500000|2021-04-06 07:35:00|2221.87|2221.37|2223.25|2222.75|2223.37|2222.87|2220.75|2220.25|1072
1617694800000|2021-04-06 07:40:00|2223.37|2222.87|2226|2225.5|2226|2225.5|2223|2222.5|1322
1617695100000|2021-04-06 07:45:00|2225.87|2225.37|2222.37|2221.87|2226|2225.5|2221.87|2221.37|1173
1617695400000|2021-04-06 07:50:00|2222.5|2222|2224.33|2223.83|2224.48|2223.98|2221.75|2221.25|929
1617695700000|2021-04-06 07:55:00|2224.45|2223.95|2223.42|2222.92|2224.7|2224.2|2222.42|2221.92|993
1617696000000|2021-04-06 08:00:00|2223.67|2223.17|2221.92|2221.42|2223.67|2223.17|2221.92|2221.42|1240
1617696300000|2021-04-06 08:05:00|2221.67|2221.17|2222.17|2221.67|2222.92|2222.42|2221.42|2220.92|1083
1617696600000|2021-04-06 08:10:00|2222.29|2221.79|2222.92|2222.42|2223.42|2222.92|2221.92|2221.42|666
1617696900000|2021-04-06 08:15:00|2222.79|2222.29|2220.79|2220.29|2222.79|2222.29|2220.67|2220.17|1106
1617697200000|2021-04-06 08:20:00|2220.92|2220.42|2218.92|2218.42|2221.17|2220.67|2218.42|2217.92|1254
1617697500000|2021-04-06 08:25:00|2219.17|2218.67|2218.17|2217.67|2219.17|2218.67|2217.67|2217.17|1282
1617697800000|2021-04-06 08:30:00|2218.29|2217.79|2221.04|2220.54|2221.17|2220.67|2217.92|2217.42|765
1617698100000|2021-04-06 08:35:00|2220.92|2220.42|2222.92|2222.42|2223.17|2222.67|2220.67|2220.17|1088
1617698400000|2021-04-06 08:40:00|2223.04|2222.54|2223.54|2223.04|2224.92|2224.42|2222.92|2222.42|1598
1617698700000|2021-04-06 08:45:00|2223.42|2222.92|2222.42|2221.92|2224.17|2223.67|2222.42|2221.92|913
1617699000000|2021-04-06 08:50:00|2222.17|2221.67|2221.17|2220.67|2222.29|2221.79|2221.17|2220.67|956
1617699300000|2021-04-06 08:55:00|2221.04|2220.54|2221.17|2220.67|2222.17|2221.67|2220.67|2220.17|713
1617699600000|2021-04-06 09:00:00|2221.04|2220.54|2219.42|2218.92|2221.17|2220.67|2219.29|2218.79|1032
1617699900000|2021-04-06 09:05:00|2219.29|2218.79|2220.42|2219.92|2220.42|2219.92|2219.17|2218.67|893
1617700200000|2021-04-06 09:10:00|2220.29|2219.79|2221.04|2220.54|2221.42|2220.92|2219.79|2219.29|794
1617700500000|2021-04-06 09:15:00|2220.92|2220.42|2220.67|2220.17|2221.17|2220.67|2219.92|2219.42|523
1617700800000|2021-04-06 09:20:00|2220.42|2219.92|2220.17|2219.67|2221.42|2220.92|2219.92|2219.42|312
1617701100000|2021-04-06 09:25:00|2220.04|2219.54|2219.54|2219.04|2220.42|2219.92|2219.42|2218.92|283
1617701400000|2021-04-06 09:30:00|2219.42|2218.92|2220.17|2219.67|2220.17|2219.67|2219.17|2218.67|545
1617701700000|2021-04-06 09:35:00|2220.04|2219.54|2220.42|2219.92|2220.42|2219.92|2219.29|2218.79|564
1617702000000|2021-04-06 09:40:00|2220.54|2220.04|2220.67|2220.17|2221.17|2220.67|2220.17|2219.67|505
1617702300000|2021-04-06 09:45:00|2220.92|2220.42|2222.42|2221.92|2222.92|2222.42|2220.92|2220.42|641
1617702600000|2021-04-06 09:50:00|2222.29|2221.79|2221.67|2221.17|2222.42|2221.92|2221.42|2220.92|589
1617702900000|2021-04-06 09:55:00|2221.79|2221.29|2222.42|2221.92|2222.42|2221.92|2221.67|2221.17|413
1617703200000|2021-04-06 10:00:00|2222.54|2222.04|2222.67|2222.17|2223.67|2223.17|2222.04|2221.54|525
1617703500000|2021-04-06 10:05:00|2222.92|2222.42|2223.42|2222.92|2223.42|2222.92|2222.29|2221.79|410
1617703800000|2021-04-06 10:10:00|2223.29|2222.79|2223.67|2223.17|2224.17|2223.67|2222.92|2222.42|412
1617704100000|2021-04-06 10:15:00|2223.79|2223.29|2222.92|2222.42|2223.92|2223.42|2222.92|2222.42|447
1617704400000|2021-04-06 10:20:00|2222.79|2222.29|2222.67|2222.17|2222.92|2222.42|2222.29|2221.79|550
1617704700000|2021-04-06 10:25:00|2222.79|2222.29|2221.67|2221.17|2222.92|2222.42|2221.17|2220.67|592
1617705000000|2021-04-06 10:30:00|2221.79|2221.29|2222.42|2221.92|2222.92|2222.42|2221.67|2221.17|355
1617705300000|2021-04-06 10:35:00|2222.29|2221.79|2222.67|2222.17|2222.92|2222.42|2222.04|2221.54|359
1617705600000|2021-04-06 10:40:00|2222.42|2221.92|2221.67|2221.17|2222.42|2221.92|2221.42|2220.92|182
1617705900000|2021-04-06 10:45:00|2221.79|2221.29|2222.92|2222.42|2223.17|2222.67|2221.79|2221.29|300
1617706200000|2021-04-06 10:50:00|2222.79|2222.29|2223.67|2223.17|2223.79|2223.29|2222.79|2222.29|297
1617706500000|2021-04-06 10:55:00|2223.54|2223.04|2223.42|2222.92|2224.42|2223.92|2223.29|2222.79|238
1617706800000|2021-04-06 11:00:00|2223.54|2223.04|2223.17|2222.67|2223.92|2223.42|2222.42|2221.92|399
1617707100000|2021-04-06 11:05:00|2223.04|2222.54|2223.92|2223.42|2224.17|2223.67|2222.92|2222.42|265
1617707400000|2021-04-06 11:10:00|2223.79|2223.29|2225.42|2224.92|2225.42|2224.92|2223.67|2223.17|310
1617707700000|2021-04-06 11:15:00|2225.29|2224.79|2227.42|2226.92|2227.42|2226.92|2225.04|2224.54|1019
1617708000000|2021-04-06 11:20:00|2227.29|2226.79|2227.17|2226.67|2227.42|2226.92|2226.67|2226.17|776
1617708300000|2021-04-06 11:25:00|2227.04|2226.54|2226.92|2226.42|2227.04|2226.54|2226.42|2225.92|348
1617708600000|2021-04-06 11:30:00|2226.79|2226.29|2226.67|2226.17|2226.92|2226.42|2226.42|2225.92|249
1617708900000|2021-04-06 11:35:00|2226.42|2225.92|2227.42|2226.92|2227.42|2226.92|2226.17|2225.67|284
1617709200000|2021-04-06 11:40:00|2227.53|2227.03|2227.78|2227.28|2227.9|2227.4|2227.03|2226.53|272
1617709500000|2021-04-06 11:45:00|2227.65|2227.15|2227.53|2227.03|2227.78|2227.28|2227.03|2226.53|248
1617709800000|2021-04-06 11:50:00|2227.4|2226.9|2226.03|2225.53|2227.4|2226.9|2226.03|2225.53|360
1617710100000|2021-04-06 11:55:00|2226.15|2225.65|2226.28|2225.78|2226.53|2226.03|2225.9|2225.4|513
1617710400000|2021-04-06 12:00:00|2226.4|2225.9|2225.28|2224.78|2226.4|2225.9|2225.28|2224.78|469
1617710700000|2021-04-06 12:05:00|2225.53|2225.03|2225.53|2225.03|2225.78|2225.28|2225.28|2224.78|404
1617711000000|2021-04-06 12:10:00|2225.4|2224.9|2226.15|2225.65|2226.28|2225.78|2225.28|2224.78|400
1617711300000|2021-04-06 12:15:00|2226.03|2225.53|2226.28|2225.78|2226.53|2226.03|2225.78|2225.28|360
1617711600000|2021-04-06 12:20:00|2226.4|2225.9|2226.28|2225.78|2226.53|2226.03|2226.03|2225.53|247
1617711900000|2021-04-06 12:25:00|2226.15|2225.65|2225.78|2225.28|2226.28|2225.78|2225.78|2225.28|221
1617712200000|2021-04-06 12:30:00|2225.65|2225.15|2225.78|2225.28|2226.28|2225.78|2225.53|2225.03|322
1617712500000|2021-04-06 12:35:00|2225.65|2225.15|2225.03|2224.53|2225.65|2225.15|2224.53|2224.03|726
1617712800000|2021-04-06 12:40:00|2224.9|2224.4|2223.78|2223.28|2225.03|2224.53|2223.78|2223.28|741
1617713100000|2021-04-06 12:45:00|2223.65|2223.15|2223.78|2223.28|2223.78|2223.28|2223.28|2222.78|638
1617713400000|2021-04-06 12:50:00|2223.65|2223.15|2222.03|2221.53|2223.78|2223.28|2221.9|2221.4|875
1617713700000|2021-04-06 12:55:00|2221.9|2221.4|2222.03|2221.53|2222.28|2221.78|2221.53|2221.03|633
1617714000000|2021-04-06 13:00:00|2222.28|2221.78|2222.28|2221.78|2222.28|2221.78|2221.4|2220.9|1350
1617714300000|2021-04-06 13:05:00|2222.4|2221.9|2222.78|2222.28|2223.03|2222.53|2221.78|2221.28|1228
1617714600000|2021-04-06 13:10:00|2222.53|2222.03|2222.78|2222.28|2223.03|2222.53|2222.03|2221.53|622
1617714900000|2021-04-06 13:15:00|2222.65|2222.15|2223.03|2222.53|2223.65|2223.15|2222.53|2222.03|574
1617715200000|2021-04-06 13:20:00|2222.9|2222.4|2222.28|2221.78|2223.28|2222.78|2222.15|2221.65|615
1617715500000|2021-04-06 13:25:00|2222.15|2221.65|2221.03|2220.53|2222.28|2221.78|2220.78|2220.28|791
1617715800000|2021-04-06 13:30:00|2221.28|2220.78|2221.53|2221.03|2221.78|2221.28|2220.9|2220.4|1587
1617716100000|2021-04-06 13:35:00|2221.4|2220.9|2223.53|2223.03|2224.03|2223.53|2221.4|2220.9|1244
1617716400000|2021-04-06 13:40:00|2223.28|2222.78|2223.28|2222.78|2223.53|2223.03|2221.9|2221.4|937
1617716700000|2021-04-06 13:45:00|2223.53|2223.03|2225.28|2224.78|2225.28|2224.78|2223.28|2222.78|883
1617717000000|2021-04-06 13:50:00|2225.15|2224.65|2225.03|2224.53|2225.53|2225.03|2224.65|2224.15|583
1617717300000|2021-04-06 13:55:00|2225.15|2224.65|2226.78|2226.28|2226.78|2226.28|2224.53|2224.03|640
1617717600000|2021-04-06 14:00:00|2226.65|2226.15|2226.28|2225.78|2227.53|2227.03|2225.78|2225.28|1235
1617717900000|2021-04-06 14:05:00|2226.53|2226.03|2225.53|2225.03|2226.53|2226.03|2224.53|2224.03|890
1617718200000|2021-04-06 14:10:00|2225.82|2225.32|2226.57|2226.07|2226.82|2226.32|2225.07|2224.57|652
1617718500000|2021-04-06 14:15:00|2226.69|2226.19|2226.07|2225.57|2226.82|2226.32|2225.82|2225.32|452
1617718800000|2021-04-06 14:20:00|2226.32|2225.82|2226.07|2225.57|2227.07|2226.57|2226.07|2225.57|738
1617719100000|2021-04-06 14:25:00|2225.94|2225.44|2226.07|2225.57|2227.07|2226.57|2225.32|2224.82|971
1617719400000|2021-04-06 14:30:00|2226.19|2225.69|2225.32|2224.82|2227.07|2226.57|2224.69|2224.19|1117
1617719700000|2021-04-06 14:35:00|2225.19|2224.69|2224.82|2224.32|2225.32|2224.82|2224.44|2223.94|947
1617720000000|2021-04-06 14:40:00|2224.94|2224.44|2224.82|2224.32|2225.82|2225.32|2224.57|2224.07|738
1617720300000|2021-04-06 14:45:00|2224.94|2224.44|2224.57|2224.07|2225.32|2224.82|2224.19|2223.69|994
1617720600000|2021-04-06 14:50:00|2224.69|2224.19|2225.82|2225.32|2225.82|2225.32|2224.57|2224.07|735
1617720900000|2021-04-06 14:55:00|2225.69|2225.19|2226.82|2226.32|2226.82|2226.32|2225.57|2225.07|715
1617721200000|2021-04-06 15:00:00|2226.32|2225.82|2224.82|2224.32|2226.57|2226.07|2224.44|2223.94|1827
1617721500000|2021-04-06 15:05:00|2224.94|2224.44|2224.82|2224.32|2225.32|2224.82|2224.07|2223.57|1036
1617721800000|2021-04-06 15:10:00|2225.07|2224.57|2225.07|2224.57|2225.32|2224.82|2224.57|2224.07|1219
1617722100000|2021-04-06 15:15:00|2224.94|2224.44|2226.07|2225.57|2226.07|2225.57|2224.82|2224.32|1732
1617722400000|2021-04-06 15:20:00|2226.32|2225.82|2227.3|2225.8|2227.32|2226.82|2225.94|2225.44|2486
1617722700000|2021-04-06 15:25:00|2227.32|2225.82|2229.51|2228.01|2229.51|2228.01|2226.81|2225.31|2487
1617723000000|2021-04-06 15:30:00|2229.49|2227.99|2228.77|2227.37|2230.02|2228.62|2227.89|2226.49|595
1617723300000|2021-04-06 15:35:00|2228.89|2227.49|2231.64|2230.24|2231.64|2230.24|2228.39|2226.99|128
1617723600000|2021-04-06 15:40:00|2230.89|2229.49|2230.27|2228.87|2230.89|2229.49|2229.52|2228.12|49
1617723900000|2021-04-06 15:45:00|2230.14|2228.74|2229.77|2228.37|2230.14|2228.74|2229.77|2228.37|16
1617724200000|2021-04-06 15:50:00|2229.89|2228.49|2229.52|2228.12|2230.77|2229.37|2229.52|2228.12|38
1617724500000|2021-04-06 15:55:00|2229.39|2227.99|2229.32|2227.82|2229.39|2227.99|2229.02|2227.62|36
1617724800000|2021-04-06 16:00:00|2229.33|2227.83|2229.26|2227.76|2229.33|2227.83|2228.77|2227.27|0
1617725100000|2021-04-06 16:05:00|2229.27|2227.77|2228.77|2227.27|2229.29|2227.79|2228.74|2227.24|0
1617725400000|2021-04-06 16:10:00|2228.79|2227.29|2228.79|2227.29|2229.27|2227.77|2228.76|2227.26|0
1617725700000|2021-04-06 16:15:00|2228.77|2227.27|2228.77|2227.27|2229.33|2227.83|2228.76|2227.26|0
1617726000000|2021-04-06 16:20:00|2228.79|2227.29|2228.77|2227.27|2228.86|2227.36|2228.74|2227.24|0
1617726300000|2021-04-06 16:25:00|2228.8|2227.3|2228.68|2227.18|2228.8|2227.3|2228.68|2227.18|0
1617726600000|2021-04-06 16:30:00|2228.7|2227.2|2228.23|2226.73|2228.7|2227.2|2227.71|2226.21|0
1617726900000|2021-04-06 16:35:00|2228.24|2226.74|2227.66|2226.16|2228.24|2226.74|2227.64|2226.14|0
1617727200000|2021-04-06 16:40:00|2227.67|2226.17|2227.23|2225.73|2228.17|2226.67|2227.21|2225.71|0
1617727500000|2021-04-06 16:45:00|2227.24|2225.74|2226.76|2225.26|2227.27|2225.77|2226.26|2224.76|0
1617727800000|2021-04-06 16:50:00|2226.9|2225.4|2227.31|2225.81|2227.33|2225.83|2226.83|2225.33|0
1617728100000|2021-04-06 16:55:00|2227.32|2225.82|2227.33|2225.83|2227.35|2225.85|2226.83|2225.33|0
1617728400000|2021-04-06 17:00:00|2227.34|2225.84|2226.31|2224.81|2227.36|2225.86|2226.27|2224.77|0
1617728700000|2021-04-06 17:05:00|2226.29|2224.79|2223.95|2222.45|2226.32|2224.82|2223.95|2222.45|0
1617729000000|2021-04-06 17:10:00|2223.94|2222.44|2223.92|2222.42|2224.44|2222.94|2223.41|2221.91|0
1617729300000|2021-04-06 17:15:00|2223.91|2222.41|2223.96|2222.46|2224.52|2223.02|2223.42|2221.92|0
1617729600000|2021-04-06 17:20:00|2223.97|2222.47|2222.46|2220.96|2223.99|2222.49|2222.46|2220.96|0
1617729900000|2021-04-06 17:25:00|2222.48|2220.98|2222.06|2220.56|2222.95|2221.45|2221.31|2219.81|0
1617730200000|2021-04-06 17:30:00|2222.05|2220.55|2222.69|2221.19|2223.19|2221.69|2221.53|2220.03|0
1617730500000|2021-04-06 17:35:00|2222.7|2221.2|2223.73|2222.23|2223.73|2222.23|2222.7|2221.2|0
1617730800000|2021-04-06 17:40:00|2223.75|2222.25|2223.76|2222.26|2224.28|2222.78|2223.71|2222.21|0
1617731100000|2021-04-06 17:45:00|2223.78|2222.28|2223.71|2222.21|2224.76|2223.26|2223.71|2222.21|0
1617731400000|2021-04-06 17:50:00|2223.73|2222.23|2224.22|2222.72|2224.22|2222.72|2223.68|2222.18|0
1617731700000|2021-04-06 17:55:00|2224.2|2222.7|2222.88|2221.38|2224.23|2222.73|2222.84|2221.34|0
1617732000000|2021-04-06 18:00:00|2222.9|2221.4|2225.1|2223.6|2225.1|2223.6|2222.85|2221.35|0
1617732300000|2021-04-06 18:05:00|2225.09|2223.59|2225.07|2223.57|2225.11|2223.61|2224.6|2223.1|0
1617732600000|2021-04-06 18:10:00|2225.09|2223.59|2224.66|2223.16|2225.16|2223.66|2224.6|2223.1|0
1617732900000|2021-04-06 18:15:00|2224.67|2223.17|2223.79|2222.29|2224.67|2223.17|2223.79|2222.29|0
1617733200000|2021-04-06 18:20:00|2223.77|2222.27|2224.28|2222.78|2224.28|2222.78|2223.29|2221.79|0
1617733500000|2021-04-06 18:25:00|2224.26|2222.76|2224.28|2222.78|2224.3|2222.8|2224.25|2222.75|0
1617733800000|2021-04-06 18:30:00|2224.27|2222.77|2223.74|2222.24|2224.28|2222.78|2223.74|2222.24|0
1617734100000|2021-04-06 18:35:00|2223.71|2222.21|2222.53|2221.03|2223.71|2222.21|2221.92|2220.42|0
1617734400000|2021-04-06 18:40:00|2222.52|2221.02|2223.15|2221.65|2223.23|2221.73|2222.52|2221.02|0
1617734700000|2021-04-06 18:45:00|2223.14|2221.64|2224.44|2222.94|2224.45|2222.95|2222.65|2221.15|0
1617735000000|2021-04-06 18:50:00|2224.42|2222.92|2223.42|2221.92|2224.42|2222.92|2223.35|2221.85|0
1617735300000|2021-04-06 18:55:00|2223.44|2221.94|2223.41|2221.91|2224.01|2222.51|2222.96|2221.46|0
1617735600000|2021-04-06 19:00:00|2223.42|2221.92|2221.76|2220.26|2223.48|2221.98|2221.3|2219.8|0
1617735900000|2021-04-06 19:05:00|2221.75|2220.25|2221.2|2219.7|2222.31|2220.81|2221.18|2219.68|0
1617736200000|2021-04-06 19:10:00|2221.24|2219.74|2221.81|2220.31|2222.07|2220.57|2221.2|2219.7|0
1617736500000|2021-04-06 19:15:00|2221.8|2220.3|2222.86|2221.36|2222.88|2221.38|2221.72|2220.22|0
1617736800000|2021-04-06 19:20:00|2222.87|2221.37|2223.36|2221.86|2223.4|2221.9|2222.83|2221.33|0
1617737100000|2021-04-06 19:25:00|2223.34|2221.84|2222.83|2221.33|2223.36|2221.86|2222.75|2221.25|0
1617737400000|2021-04-06 19:30:00|2222.84|2221.34|2223.2|2221.7|2223.77|2222.27|2222.28|2220.78|0
1617737700000|2021-04-06 19:35:00|2223.21|2221.71|2223.53|2222.03|2224.6|2223.1|2223.18|2221.68|0
1617738000000|2021-04-06 19:40:00|2223.52|2222.02|2223.42|2221.92|2224.11|2222.61|2223.4|2221.9|0
1617738300000|2021-04-06 19:45:00|2223.43|2221.93|2223.49|2221.99|2223.58|2222.08|2222.99|2221.49|0
1617738600000|2021-04-06 19:50:00|2223.44|2221.94|2222.25|2220.75|2223.45|2221.95|2222.21|2220.71|0
1617738900000|2021-04-06 19:55:00|2222.27|2220.77|2224.97|2223.47|2226.28|2224.78|2222.25|2220.75|0
1617739200000|2021-04-06 20:00:00|2225.02|2223.52|2224.9|2223.4|2225.22|2223.72|2224.24|2222.74|0
1617739500000|2021-04-06 20:05:00|2224.92|2223.42|2224.8|2223.3|2225|2223.5|2224.7|2223.2|0
1617739800000|2021-04-06 20:10:00|2224.78|2223.28|2224.75|2223.25|2224.85|2223.35|2224.45|2222.95|0
1617740100000|2021-04-06 20:15:00|2224.79|2223.29|2224.86|2223.36|2224.9|2223.4|2224.79|2223.29|0
1617740400000|2021-04-06 20:20:00|2224.9|2223.4|2224.69|2223.19|2224.9|2223.4|2224.57|2223.07|0
1617740700000|2021-04-06 20:25:00|2224.65|2223.15|2224.61|2223.11|2224.69|2223.19|2224.52|2223.02|0
1617741000000|2021-04-06 20:30:00|2224.69|2223.19|2224.63|2223.13|2224.78|2223.28|2224.22|2222.72|0
1617741300000|2021-04-06 20:35:00|2224.61|2223.11|2224.88|2223.38|2224.88|2223.38|2224.42|2222.92|0
1617741600000|2021-04-06 20:40:00|2224.86|2223.36|2225.19|2223.69|2225.19|2223.69|2224.78|2223.28|0
1617741900000|2021-04-06 20:45:00|2225.17|2223.67|2225.44|2223.94|2225.65|2224.15|2225.09|2223.59|0
1617742200000|2021-04-06 20:50:00|2225.46|2223.96|2225.44|2223.94|2225.75|2224.25|2225.44|2223.94|0
1617742500000|2021-04-06 20:55:00|2225.42|2223.92|2225.75|2224.25|2225.85|2224.35|2225.19|2223.69|0
1617742800000|2021-04-06 21:00:00|2225.71|2224.21|2225.58|2224.08|2225.71|2224.21|2225.54|2224.04|0
1617743100000|2021-04-06 21:05:00|2225.54|2224.04|2225.54|2224.04|2225.58|2224.08|2225.54|2224.04|0
1617743700000|2021-04-06 21:15:00|2225.58|2224.08|2225.62|2224.12|2225.62|2224.12|2225.58|2224.08|0
1617744000000|2021-04-06 21:20:00|2225.58|2224.08|2225.62|2224.12|2225.75|2224.25|2225.58|2224.08|0
1617744300000|2021-04-06 21:25:00|2225.66|2224.16|2225.62|2224.12|2225.71|2224.21|2225.5|2224|0
1617744600000|2021-04-06 21:30:00|2225.75|2224.25|2225.92|2224.42|2225.92|2224.42|2225.71|2224.21|0
1617744900000|2021-04-06 21:35:00|2225.83|2224.33|2225.83|2224.33|2225.87|2224.37|2225.83|2224.33|0
1617745200000|2021-04-06 21:40:00|2225.87|2224.37|2225.97|2224.47|2226|2224.5|2225.83|2224.33|0
1617745500000|2021-04-06 21:45:00|2225.96|2224.46|2225.96|2224.46|2225.96|2224.46|2225.96|2224.46|0
1617745800000|2021-04-06 21:50:00|2226|2224.5|2225.83|2224.33|2226|2224.5|2225.83|2224.33|0
1617746100000|2021-04-06 21:55:00|2225.78|2224.28|2225.83|2224.33|2225.87|2224.37|2225.7|2224.2|0
1617746400000|2021-04-06 22:00:00|2225.85|2224.35|2225.26|2223.76|2226.01|2224.51|2225.15|2223.65|0
1617746700000|2021-04-06 22:05:00|2225.27|2223.77|2225.15|2223.65|2225.4|2223.9|2225.05|2223.55|0
1617747000000|2021-04-06 22:10:00|2225.17|2223.67|2225.26|2223.76|2225.4|2223.9|2225.05|2223.55|0
1617747300000|2021-04-06 22:15:00|2225.25|2223.75|2225.5|2224|2225.5|2224|2225.2|2223.7|0
1617747600000|2021-04-06 22:20:00|2225.48|2223.98|2225.2|2223.7|2225.5|2224|2225.15|2223.65|0
1617747900000|2021-04-06 22:25:00|2225.19|2223.69|2225.15|2223.65|2225.26|2223.76|2225.15|2223.65|0
1617748200000|2021-04-06 22:30:00|2225.17|2223.67|2225.92|2224.42|2226.06|2224.56|2225.17|2223.67|0
1617748500000|2021-04-06 22:35:00|2225.94|2224.44|2226.48|2224.98|2226.58|2225.08|2225.92|2224.42|0
1617748800000|2021-04-06 22:40:00|2226.49|2224.99|2226.71|2225.21|2226.92|2225.42|2226.49|2224.99|0
1617749100000|2021-04-06 22:45:00|2226.72|2225.22|2226.57|2225.07|2226.82|2225.32|2226.57|2225.07|0
1617749400000|2021-04-06 22:50:00|2226.59|2225.09|2226.92|2225.42|2227.23|2225.73|2226.57|2225.07|0
1617749700000|2021-04-06 22:55:00|2226.91|2225.41|2226.57|2225.07|2226.92|2225.42|2226.57|2225.07|0
1617750000000|2021-04-06 23:00:00|2226.55|2225.05|2226.6|2225.1|2226.95|2225.45|2226.47|2224.97|0
1617750300000|2021-04-06 23:05:00|2226.61|2225.11|2226.6|2225.1|2226.7|2225.2|2226.6|2225.1|0
1617750600000|2021-04-06 23:10:00|2226.61|2225.11|2226.7|2225.2|2226.7|2225.2|2226.6|2225.1|0
1617750900000|2021-04-06 23:15:00|2226.69|2225.19|2226.49|2224.99|2226.69|2225.19|2226.39|2224.89|0
1617751200000|2021-04-06 23:20:00|2226.51|2225.01|2226.6|2225.1|2226.7|2225.2|2226.49|2224.99|0
1617751500000|2021-04-06 23:25:00|2226.61|2225.11|2226.95|2225.45|2226.95|2225.45|2226.61|2225.11|0
1617751800000|2021-04-06 23:30:00|2226.97|2225.47|2226.84|2225.34|2227.05|2225.55|2226.84|2225.34|0
1617752100000|2021-04-06 23:35:00|2226.82|2225.32|2226.95|2225.45|2227.05|2225.55|2226.7|2225.2|0
1617752400000|2021-04-06 23:40:00|2226.93|2225.43|2226.7|2225.2|2226.93|2225.43|2226.6|2225.1|0
1617752700000|2021-04-06 23:45:00|2226.72|2225.22|2227.15|2225.65|2227.26|2225.76|2226.72|2225.22|0
1617753000000|2021-04-06 23:50:00|2227.13|2225.63|2227.61|2226.11|2227.71|2226.21|2227.05|2225.55|0
1617753300000|2021-04-06 23:55:00|2227.59|2226.09|2227.82|2226.32|2227.92|2226.42|2227.51|2226.01|0
1617753600000|2021-04-07 00:00:00|2227.8|2226.3|2227.26|2225.76|2227.82|2226.32|2226.84|2225.34|0
1617753900000|2021-04-07 00:05:00|2227.24|2225.74|2226.7|2225.2|2227.36|2225.86|2226.49|2224.99|0
1617754200000|2021-04-07 00:10:00|2226.72|2225.22|2226.95|2225.45|2227.15|2225.65|2226.7|2225.2|0
1617754500000|2021-04-07 00:15:00|2226.93|2225.43|2226.49|2224.99|2227.49|2225.99|2226.49|2224.99|0
1617754800000|2021-04-07 00:20:00|2226.47|2224.97|2227.39|2225.89|2227.43|2225.93|2226.47|2224.97|0
1617755100000|2021-04-07 00:25:00|2227.4|2225.9|2227.4|2225.9|2227.42|2225.92|2226.89|2225.39|0
1617755400000|2021-04-07 00:30:00|2227.42|2225.92|2227.44|2225.94|2227.95|2226.45|2226.94|2225.44|0
1617755700000|2021-04-07 00:35:00|2227.43|2225.93|2228.39|2226.89|2228.9|2227.4|2227.42|2225.92|0
1617756000000|2021-04-07 00:40:00|2228.37|2226.87|2228.89|2227.39|2228.92|2227.42|2228.37|2226.87|0
1617756300000|2021-04-07 00:45:00|2228.87|2227.37|2228.86|2227.36|2228.87|2227.37|2228.37|2226.87|0
1617756600000|2021-04-07 00:50:00|2228.79|2227.29|2228.39|2226.89|2228.89|2227.39|2228.36|2226.86|0
1617756900000|2021-04-07 00:55:00|2228.4|2226.9|2228.4|2226.9|2228.87|2227.37|2228.39|2226.89|0
1617757200000|2021-04-07 01:00:00|2228.39|2226.89|2228.36|2226.86|2228.42|2226.92|2227.86|2226.36|0
1617757500000|2021-04-07 01:05:00|2228.34|2226.84|2228.36|2226.86|2228.37|2226.87|2228.31|2226.81|0
1617757800000|2021-04-07 01:10:00|2228.37|2226.87|2228.84|2227.34|2228.86|2227.36|2228.36|2226.86|0
1617758100000|2021-04-07 01:15:00|2228.83|2227.33|2227.9|2226.4|2228.83|2227.33|2227.9|2226.4|0
1617758400000|2021-04-07 01:20:00|2227.89|2226.39|2227.4|2225.9|2227.92|2226.42|2227.4|2225.9|0
1617758700000|2021-04-07 01:25:00|2227.39|2225.89|2227.43|2225.93|2227.43|2225.93|2226.93|2225.43|0
1617759000000|2021-04-07 01:30:00|2227.42|2225.92|2226.37|2224.87|2227.42|2225.92|2226.36|2224.86|0
1617759300000|2021-04-07 01:35:00|2226.35|2224.85|2226.36|2224.86|2226.37|2224.87|2225.85|2224.35|0
1617759600000|2021-04-07 01:40:00|2226.37|2224.87|2224.85|2223.35|2226.37|2224.87|2224.84|2223.34|0
1617759900000|2021-04-07 01:45:00|2224.84|2223.34|2224.38|2222.88|2224.86|2223.36|2223.86|2222.36|0
1617760200000|2021-04-07 01:50:00|2224.39|2222.89|2224.39|2222.89|2224.39|2222.89|2223.42|2221.92|0
1617760500000|2021-04-07 01:55:00|2224.32|2222.82|2223.89|2222.39|2224.42|2222.92|2223.86|2222.36|0
1617760800000|2021-04-07 02:00:00|2223.88|2222.38|2225.47|2223.97|2225.69|2224.19|2223.88|2222.38|0
1617761100000|2021-04-07 02:05:00|2225.46|2223.96|2225.47|2223.97|2225.96|2224.46|2224.96|2223.46|0
1617761400000|2021-04-07 02:10:00|2225.46|2223.96|2225.43|2223.93|2225.94|2224.44|2224.93|2223.43|0
1617761700000|2021-04-07 02:15:00|2225.42|2223.92|2225.43|2223.93|2225.9|2224.4|2224.93|2223.43|0
1617762000000|2021-04-07 02:20:00|2225.42|2223.92|2224.87|2223.37|2225.42|2223.92|2224.86|2223.36|0
1617762300000|2021-04-07 02:25:00|2224.86|2223.36|2224.87|2223.37|2225.36|2223.86|2224.84|2223.34|0
1617762600000|2021-04-07 02:30:00|2224.86|2223.36|2225.37|2223.87|2225.37|2223.87|2224.84|2223.34|0
1617762900000|2021-04-07 02:35:00|2225.39|2223.89|2225.4|2223.9|2225.89|2224.39|2224.9|2223.4|0
1617763200000|2021-04-07 02:40:00|2225.39|2223.89|2225.39|2223.89|2225.66|2224.16|2225.16|2223.66|0
1617763500000|2021-04-07 02:45:00|2225.37|2223.87|2225.34|2223.84|2225.37|2223.87|2225.11|2223.61|0
1617763800000|2021-04-07 02:50:00|2225.36|2223.86|2224.87|2223.37|2225.36|2223.86|2224.86|2223.36|0
1617764100000|2021-04-07 02:55:00|2224.86|2223.36|2223.9|2222.4|2224.87|2223.37|2223.87|2222.37|0
1617764400000|2021-04-07 03:00:00|2223.91|2222.41|2224.41|2222.91|2224.41|2222.91|2223.9|2222.4|0
1617764700000|2021-04-07 03:05:00|2224.4|2222.9|2224.89|2223.39|2224.9|2223.4|2224.39|2222.89|0
1617765000000|2021-04-07 03:10:00|2224.9|2223.4|2225.84|2224.34|2225.84|2224.34|2224.89|2223.39|0
1617765300000|2021-04-07 03:15:00|2225.83|2224.33|2225.37|2223.87|2225.84|2224.34|2225.33|2223.83|0
1617765600000|2021-04-07 03:20:00|2225.39|2223.89|2224.9|2223.4|2225.86|2224.36|2224.9|2223.4|0
1617765900000|2021-04-07 03:25:00|2224.89|2223.39|2225.15|2223.65|2225.38|2223.88|2224.88|2223.38|0
1617766200000|2021-04-07 03:30:00|2225.22|2223.72|2226.36|2224.86|2226.38|2224.88|2225.16|2223.66|0
1617766500000|2021-04-07 03:35:00|2226.38|2224.88|2226.35|2224.85|2226.83|2225.33|2226.35|2224.85|0
1617766800000|2021-04-07 03:40:00|2226.33|2224.83|2225.88|2224.38|2226.35|2224.85|2225.86|2224.36|0
1617767100000|2021-04-07 03:45:00|2225.87|2224.37|2225.86|2224.36|2225.88|2224.38|2225.85|2224.35|0
1617767400000|2021-04-07 03:50:00|2225.88|2224.38|2226.33|2224.83|2226.36|2224.86|2225.88|2224.38|0
1617767700000|2021-04-07 03:55:00|2226.34|2224.84|2226.33|2224.83|2226.35|2224.85|2226.3|2224.8|0
1617768000000|2021-04-07 04:00:00|2226.79|2225.29|2226.82|2225.32|2227.29|2225.79|2226.79|2225.29|0
1617768300000|2021-04-07 04:05:00|2226.8|2225.3|2226.82|2225.32|2226.82|2225.32|2226.79|2225.29|0
1617768600000|2021-04-07 04:10:00|2226.83|2225.33|2226.8|2225.3|2226.83|2225.33|2226.8|2225.3|0
1617768900000|2021-04-07 04:15:00|2226.79|2225.29|2226.35|2224.85|2226.79|2225.29|2226.33|2224.83|0
1617769200000|2021-04-07 04:20:00|2226.34|2224.84|2226.37|2224.87|2226.37|2224.87|2226.33|2224.83|0
1617769500000|2021-04-07 04:25:00|2226.51|2225.01|2226.35|2224.85|2226.84|2225.34|2226.35|2224.85|0
1617769800000|2021-04-07 04:30:00|2226.36|2224.86|2226.35|2224.85|2226.37|2224.87|2226.34|2224.84|0
1617770100000|2021-04-07 04:35:00|2226.36|2224.86|2226.33|2224.83|2226.37|2224.87|2226.33|2224.83|0
1617770400000|2021-04-07 04:40:00|2226.35|2224.85|2226.82|2225.32|2226.82|2225.32|2226.33|2224.83|0
1617770700000|2021-04-07 04:45:00|2226.81|2225.31|2226.8|2225.3|2226.82|2225.32|2226.8|2225.3|0
1617771000000|2021-04-07 04:50:00|2226.79|2225.29|2226.35|2224.85|2226.8|2225.3|2226.33|2224.83|0
1617771300000|2021-04-07 04:55:00|2226.36|2224.86|2226.33|2224.83|2226.36|2224.86|2226.32|2224.82|0
1617771600000|2021-04-07 05:00:00|2226.32|2224.82|2225.38|2223.88|2226.35|2224.85|2225.38|2223.88|0
1617771900000|2021-04-07 05:05:00|2225.36|2223.86|2225.41|2223.91|2225.86|2224.36|2225.36|2223.86|0
1617772200000|2021-04-07 05:10:00|2225.42|2223.92|2225.42|2223.92|2225.89|2224.39|2225.41|2223.91|0
1617772500000|2021-04-07 05:15:00|2225.56|2224.06|2224.43|2222.93|2225.89|2224.39|2224.42|2222.92|0
1617772800000|2021-04-07 05:20:00|2224.44|2222.94|2224.98|2223.48|2224.98|2223.48|2224.44|2222.94|0
1617773100000|2021-04-07 05:25:00|2225|2223.5|2225.02|2223.52|2225.48|2223.98|2224.98|2223.48|0
1617773400000|2021-04-07 05:30:00|2225.01|2223.51|2225.46|2223.96|2225.48|2223.98|2224.99|2223.49|0
1617773700000|2021-04-07 05:35:00|2225.45|2223.95|2224.95|2223.45|2225.46|2223.96|2224.95|2223.45|0
1617774000000|2021-04-07 05:40:00|2224.93|2223.43|2224.75|2223.25|2224.99|2223.49|2224.49|2222.99|0
1617774300000|2021-04-07 05:45:00|2224.82|2223.32|2224.97|2223.47|2224.97|2223.47|2224.49|2222.99|0
1617774600000|2021-04-07 05:50:00|2224.99|2223.49|2224.99|2223.49|2224.99|2223.49|2224.96|2223.46|0
1617774900000|2021-04-07 05:55:00|2224.98|2223.48|2225.5|2224|2225.5|2224|2224.53|2223.03|0
1617775200000|2021-04-07 06:00:00|2225.49|2223.99|2227.44|2225.94|2227.46|2225.96|2225.49|2223.99|0
1617775500000|2021-04-07 06:05:00|2227.42|2225.92|2226.88|2225.38|2227.44|2225.94|2226.45|2224.95|0
1617775800000|2021-04-07 06:10:00|2226.87|2225.37|2227.37|2225.87|2227.37|2225.87|2226.37|2224.87|0
1617776100000|2021-04-07 06:15:00|2227.23|2225.73|2226.84|2225.34|2227.23|2225.73|2226.84|2225.34|0
1617776400000|2021-04-07 06:20:00|2226.83|2225.33|2226.82|2225.32|2227.34|2225.84|2226.82|2225.32|0
1617776700000|2021-04-07 06:25:00|2226.84|2225.34|2226.74|2225.24|2227.7|2226.2|2226.74|2225.24|0
1617777000000|2021-04-07 06:30:00|2226.75|2225.25|2227.27|2225.87|2227.89|2226.49|2224.77|2223.37|59
1617777300000|2021-04-07 06:35:00|2227.39|2225.99|2226.64|2225.24|2227.39|2225.99|2226.64|2225.24|0
1617777600000|2021-04-07 06:40:00|2226.52|2225.12|2227.02|2225.62|2227.39|2225.99|2226.39|2224.99|6
1617777900000|2021-04-07 06:45:00|2227.52|2226.12|2227.27|2225.87|2227.52|2226.12|2227.02|2225.62|5
1617778200000|2021-04-07 06:50:00|2227.52|2226.12|2227.77|2226.37|2227.89|2226.49|2227.02|2225.62|23
1617778500000|2021-04-07 06:55:00|2227.81|2226.31|2228.32|2226.82|2228.81|2227.31|2227.81|2226.31|0
1617778800000|2021-04-07 07:00:00|2228.34|2226.84|2231.07|2230.57|2233.07|2232.57|2228.32|2226.84|3386
1617779100000|2021-04-07 07:05:00|2230.82|2230.32|2230.82|2230.32|2232.82|2232.32|2229.44|2228.94|1743
1617779400000|2021-04-07 07:10:00|2230.69|2230.19|2229.57|2229.07|2230.82|2230.32|2228.32|2227.82|1683
1617779700000|2021-04-07 07:15:00|2229.44|2228.94|2228.82|2228.32|2230.32|2229.82|2228.82|2228.32|1152
1617780000000|2021-04-07 07:20:00|2228.94|2228.44|2227.94|2227.44|2230.57|2230.07|2227.69|2227.19|1621
1617780300000|2021-04-07 07:25:00|2227.82|2227.32|2227.57|2227.07|2230.07|2229.57|2227.57|2227.07|1039
1617780600000|2021-04-07 07:30:00|2227.69|2227.19|2226.57|2226.07|2228.32|2227.82|2225.32|2224.82|1501
1617780900000|2021-04-07 07:35:00|2226.69|2226.19|2227.44|2226.94|2228.19|2227.69|2226.32|2225.82|624
1617781200000|2021-04-07 07:40:00|2227.35|2226.85|2226.23|2225.73|2227.73|2227.23|2225.73|2225.23|655
1617781500000|2021-04-07 07:45:00|2226.1|2225.6|2225.73|2225.23|2226.48|2225.98|2225.23|2224.73|608
1617781800000|2021-04-07 07:50:00|2225.6|2225.1|2223.98|2223.48|2225.85|2225.35|2223.48|2222.98|1186
1617782100000|2021-04-07 07:55:00|2224.1|2223.6|2222.73|2222.23|2225.23|2224.73|2222.48|2221.98|1438
1617782400000|2021-04-07 08:00:00|2222.6|2222.1|2222.1|2221.6|2223.23|2222.73|2221.98|2221.48|1456
1617782700000|2021-04-07 08:05:00|2221.98|2221.48|2223.98|2223.48|2224.23|2223.73|2221.85|2221.35|1044
1617783000000|2021-04-07 08:10:00|2223.85|2223.35|2222.48|2221.98|2223.98|2223.48|2222.23|2221.73|536
1617783300000|2021-04-07 08:15:00|2222.73|2222.23|2222.48|2221.98|2223.1|2222.6|2221.23|2220.73|620
1617783600000|2021-04-07 08:20:00|2222.23|2221.73|2223.73|2223.23|2223.98|2223.48|2222.23|2221.73|551
1617783900000|2021-04-07 08:25:00|2223.6|2223.1|2224.98|2224.48|2224.98|2224.48|2223.48|2222.98|569
1617784200000|2021-04-07 08:30:00|2224.85|2224.35|2226.23|2225.73|2226.23|2225.73|2224.35|2223.85|622
1617784500000|2021-04-07 08:35:00|2226.35|2225.85|2227.23|2226.73|2227.48|2226.98|2226.23|2225.73|584
1617784800000|2021-04-07 08:40:00|2227.1|2226.6|2227.48|2226.98|2228.1|2227.6|2226.98|2226.48|547
1617785100000|2021-04-07 08:45:00|2227.23|2226.73|2227.23|2226.73|2227.73|2227.23|2226.98|2226.48|577
1617785400000|2021-04-07 08:50:00|2226.98|2226.48|2227.98|2227.48|2227.98|2227.48|2226.73|2226.23|448
1617785700000|2021-04-07 08:55:00|2228.1|2227.6|2227.73|2227.23|2228.48|2227.98|2227.48|2226.98|417
1617786000000|2021-04-07 09:00:00|2227.85|2227.35|2227.98|2227.48|2228.23|2227.73|2226.98|2226.48|355
1617786300000|2021-04-07 09:05:00|2228.1|2227.6|2227.98|2227.48|2228.48|2227.98|2227.98|2227.48|398
1617786600000|2021-04-07 09:10:00|2227.85|2227.35|2227.73|2227.23|2228.1|2227.6|2227.48|2226.98|471
1617786900000|2021-04-07 09:15:00|2227.6|2227.1|2227.98|2227.48|2227.98|2227.48|2226.98|2226.48|462
1617787200000|2021-04-07 09:20:00|2228.23|2227.73|2228.73|2228.23|2228.98|2228.48|2227.98|2227.48|461
1617787500000|2021-04-07 09:25:00|2228.85|2228.35|2227.98|2227.48|2228.98|2228.48|2227.48|2226.98|383
1617787800000|2021-04-07 09:30:00|2228.1|2227.6|2226.23|2225.73|2228.35|2227.85|2226.23|2225.73|694
1617788100000|2021-04-07 09:35:00|2226.35|2225.85|2226.98|2226.48|2226.98|2226.48|2226.35|2225.85|196
1617788400000|2021-04-07 09:40:00|2227.1|2226.6|2227.23|2226.73|2227.23|2226.73|2226.48|2225.98|1053
1617788700000|2021-04-07 09:45:00|2227.1|2226.6|2226.73|2226.23|2227.6|2227.1|2226.48|2225.98|292
1617789000000|2021-04-07 09:50:00|2226.6|2226.1|2225.73|2225.23|2226.73|2226.23|2225.48|2224.98|315
1617789300000|2021-04-07 09:55:00|2225.85|2225.35|2225.23|2224.73|2225.85|2225.35|2224.85|2224.35|260
1617789600000|2021-04-07 10:00:00|2225.35|2224.85|2224.73|2224.23|2225.85|2225.35|2224.73|2224.23|301
1617789900000|2021-04-07 10:05:00|2224.6|2224.1|2225.23|2224.73|2225.73|2225.23|2224.6|2224.1|226
1617790200000|2021-04-07 10:10:00|2225.35|2224.85|2225.98|2225.48|2226.23|2225.73|2225.23|2224.73|240
1617790500000|2021-04-07 10:15:00|2225.85|2225.35|2227.23|2226.73|2227.23|2226.73|2225.73|2225.23|226
1617790800000|2021-04-07 10:20:00|2227.35|2226.85|2227.73|2227.23|2227.73|2227.23|2226.98|2226.48|371
1617791100000|2021-04-07 10:25:00|2227.85|2227.35|2228.1|2227.6|2228.23|2227.73|2227.73|2227.23|340
1617791400000|2021-04-07 10:30:00|2228.23|2227.73|2228.48|2227.98|2228.48|2227.98|2227.48|2226.98|287
1617791700000|2021-04-07 10:35:00|2228.35|2227.85|2228.48|2227.98|2228.85|2228.35|2228.23|2227.73|347
1617792000000|2021-04-07 10:40:00|2228.6|2228.1|2228.23|2227.73|2228.73|2228.23|2227.98|2227.48|122
1617792300000|2021-04-07 10:45:00|2228.1|2227.6|2227.98|2227.48|2228.48|2227.98|2227.73|2227.23|153
1617792600000|2021-04-07 10:50:00|2228.1|2227.6|2228.1|2227.6|2228.23|2227.73|2227.98|2227.48|284
1617792900000|2021-04-07 10:55:00|2228.23|2227.73|2227.48|2226.98|2228.23|2227.73|2227.23|2226.73|225
1617793200000|2021-04-07 11:00:00|2227.35|2226.85|2227.1|2226.6|2227.48|2226.98|2226.6|2226.1|251
1617793500000|2021-04-07 11:05:00|2226.98|2226.48|2227.98|2227.48|2227.98|2227.48|2226.48|2225.98|85
1617793800000|2021-04-07 11:10:00|2227.73|2227.23|2227.98|2227.48|2228.23|2227.73|2227.48|2226.98|230
1617794100000|2021-04-07 11:15:00|2227.85|2227.35|2228.98|2228.48|2228.98|2228.48|2227.73|2227.23|254
1617794400000|2021-04-07 11:20:00|2228.73|2228.23|2227.73|2227.23|2228.98|2228.48|2227.73|2227.23|532
1617794700000|2021-04-07 11:25:00|2227.85|2227.35|2227.48|2226.98|2227.98|2227.48|2227.48|2226.98|69
1617795000000|2021-04-07 11:30:00|2227.6|2227.1|2227.98|2227.48|2228.48|2227.98|2227.48|2226.98|172
1617795300000|2021-04-07 11:35:00|2228.1|2227.6|2228.23|2227.73|2228.6|2228.1|2227.98|2227.48|97
1617795600000|2021-04-07 11:40:00|2228.07|2227.57|2227.57|2227.07|2228.32|2227.82|2227.32|2226.82|129
1617795900000|2021-04-07 11:45:00|2227.44|2226.94|2227.82|2227.32|2228.07|2227.57|2227.32|2226.82|71
1617796200000|2021-04-07 11:50:00|2227.69|2227.19|2227.44|2226.94|2227.82|2227.32|2227.07|2226.57|206
1617796500000|2021-04-07 11:55:00|2227.32|2226.82|2225.82|2225.32|2227.57|2227.07|2225.82|2225.32|413
1617796800000|2021-04-07 12:00:00|2225.69|2225.19|2226.32|2225.82|2226.32|2225.82|2225.69|2225.19|369
1617797100000|2021-04-07 12:05:00|2226.44|2225.94|2227.57|2227.07|2227.69|2227.19|2226.44|2225.94|245
1617797400000|2021-04-07 12:10:00|2227.69|2227.19|2227.32|2226.82|2228.07|2227.57|2227.32|2226.82|270
1617797700000|2021-04-07 12:15:00|2227.07|2226.57|2225.94|2225.44|2227.07|2226.57|2225.94|2225.44|143
1617798000000|2021-04-07 12:20:00|2225.82|2225.32|2225.57|2225.07|2226.07|2225.57|2225.19|2224.69|233
1617798300000|2021-04-07 12:25:00|2225.44|2224.94|2226.32|2225.82|2226.57|2226.07|2224.94|2224.44|1029
1617798600000|2021-04-07 12:30:00|2226.44|2225.94|2225.57|2225.07|2226.57|2226.07|2225.57|2225.07|206
1617798900000|2021-04-07 12:35:00|2225.69|2225.19|2225.82|2225.32|2226.07|2225.57|2225.32|2224.82|156
1617799200000|2021-04-07 12:40:00|2225.94|2225.44|2225.32|2224.82|2226.07|2225.57|2225.07|2224.57|187
1617799500000|2021-04-07 12:45:00|2225.07|2224.57|2225.07|2224.57|2225.07|2224.57|2224.32|2223.82|298
1617799800000|2021-04-07 12:50:00|2224.94|2224.44|2224.57|2224.07|2225.07|2224.57|2224.32|2223.82|272
1617800100000|2021-04-07 12:55:00|2224.69|2224.19|2224.57|2224.07|2225.07|2224.57|2224.07|2223.57|242
1617800400000|2021-04-07 13:00:00|2224.82|2224.32|2224.57|2224.07|2225.07|2224.57|2224.32|2223.82|269
1617800700000|2021-04-07 13:05:00|2224.44|2223.94|2225.07|2224.57|2225.07|2224.57|2224.32|2223.82|481
1617801000000|2021-04-07 13:10:00|2224.94|2224.44|2226.32|2225.82|2226.44|2225.94|2224.94|2224.44|316
1617801300000|2021-04-07 13:15:00|2226.44|2225.94|2227.07|2226.57|2227.44|2226.94|2226.07|2225.57|271
1617801600000|2021-04-07 13:20:00|2227.19|2226.69|2227.07|2226.57|2227.32|2226.82|2226.57|2226.07|160
1617801900000|2021-04-07 13:25:00|2227.19|2226.69|2227.57|2227.07|2227.57|2227.07|2226.69|2226.19|242
1617802200000|2021-04-07 13:30:00|2227.32|2226.82|2226.82|2226.32|2227.57|2227.07|2226.32|2225.82|1315
1617802500000|2021-04-07 13:35:00|2226.94|2226.44|2227.57|2227.07|2228.32|2227.82|2226.94|2226.44|631
1617802800000|2021-04-07 13:40:00|2227.69|2227.19|2227.57|2227.07|2228.07|2227.57|2227.07|2226.57|638
1617803100000|2021-04-07 13:45:00|2227.69|2227.19|2228.07|2227.57|2228.82|2228.32|2227.57|2227.07|859
1617803400000|2021-04-07 13:50:00|2227.82|2227.32|2225.82|2225.32|2227.82|2227.32|2225.57|2225.07|750
1617803700000|2021-04-07 13:55:00|2225.94|2225.44|2225.07|2224.57|2226.32|2225.82|2224.57|2224.07|1206
1617804000000|2021-04-07 14:00:00|2225.19|2224.69|2226.07|2225.57|2226.57|2226.07|2224.82|2224.32|819
1617804300000|2021-04-07 14:05:00|2226.32|2225.82|2226.82|2226.32|2226.82|2226.32|2225.82|2225.32|737
1617804600000|2021-04-07 14:10:00|2226.6|2226.1|2227.85|2227.35|2227.85|2227.35|2226.6|2226.1|720
1617804900000|2021-04-07 14:15:00|2227.72|2227.22|2228.35|2227.85|2228.85|2228.35|2227.35|2226.85|575
1617805200000|2021-04-07 14:20:00|2228.22|2227.72|2229.35|2228.85|2229.85|2229.35|2228.22|2227.72|657
1617805500000|2021-04-07 14:25:00|2229.22|2228.72|2229.85|2229.35|2230.1|2229.6|2228.97|2228.47|555
1617805800000|2021-04-07 14:30:00|2229.97|2229.47|2229.1|2228.6|2230.22|2229.72|2229.1|2228.6|357
1617806100000|2021-04-07 14:35:00|2229.22|2228.72|2229.22|2228.72|2230.1|2229.6|2228.85|2228.35|852
1617806400000|2021-04-07 14:40:00|2229.35|2228.85|2228.97|2228.47|2229.97|2229.47|2228.6|2228.1|511
1617806700000|2021-04-07 14:45:00|2229.1|2228.6|2228.85|2228.35|2229.47|2228.97|2228.6|2228.1|724
1617807000000|2021-04-07 14:50:00|2228.72|2228.22|2228.35|2227.85|2228.85|2228.35|2228.35|2227.85|454
1617807300000|2021-04-07 14:55:00|2228.6|2228.1|2228.35|2227.85|2228.6|2228.1|2227.22|2226.72|837
1617807600000|2021-04-07 15:00:00|2228.1|2227.6|2227.35|2226.85|2228.6|2228.1|2227.35|2226.85|806
1617807900000|2021-04-07 15:05:00|2227.6|2227.1|2227.1|2226.6|2227.85|2227.35|2227.1|2226.6|542
1617808200000|2021-04-07 15:10:00|2227.22|2226.72|2226.85|2226.35|2227.72|2227.22|2226.85|2226.35|722
1617808500000|2021-04-07 15:15:00|2226.97|2226.47|2226.85|2226.35|2227.6|2227.1|2226.85|2226.35|506
1617808800000|2021-04-07 15:20:00|2226.72|2226.22|2228.59|2227.09|2229.47|2228.97|2226.72|2226.22|2004
1617809100000|2021-04-07 15:25:00|2228.61|2227.11|2228.18|2226.68|2228.62|2227.12|2226.76|2225.26|1337
1617809400000|2021-04-07 15:30:00|2228.04|2226.54|2226.67|2225.27|2228.67|2227.27|2226.55|2225.15|450
1617809700000|2021-04-07 15:35:00|2226.8|2225.4|2226.8|2225.4|2229.05|2227.65|2226.55|2225.15|230
1617810000000|2021-04-07 15:40:00|2226.67|2225.27|2226.05|2224.65|2226.67|2225.27|2225.8|2224.4|45
1617810300000|2021-04-07 15:45:00|2225.67|2224.27|2227.05|2225.65|2227.17|2225.77|2225.55|2224.15|3
1617810600000|2021-04-07 15:50:00|2226.92|2225.52|2226.8|2225.4|2227.05|2225.65|2226.8|2225.4|2
1617810900000|2021-04-07 15:55:00|2226.67|2225.27|2227.72|2226.22|2227.92|2226.52|2226.67|2225.27|79
1617811200000|2021-04-07 16:00:00|2227.73|2226.23|2228.25|2226.75|2228.75|2227.25|2227.71|2226.21|0
1617811500000|2021-04-07 16:05:00|2228.27|2226.77|2228.31|2226.81|2228.32|2226.82|2228.22|2226.72|0
1617811800000|2021-04-07 16:10:00|2228.29|2226.79|2227.75|2226.25|2228.32|2226.82|2227.71|2226.21|0
1617812100000|2021-04-07 16:15:00|2227.73|2226.23|2226.55|2225.05|2228.21|2226.71|2226.04|2224.54|0
1617812400000|2021-04-07 16:20:00|2226.56|2225.06|2228.11|2226.61|2228.11|2226.61|2226.06|2224.56|0
1617812700000|2021-04-07 16:25:00|2228.13|2226.63|2226.93|2225.43|2228.14|2226.64|2226.48|2224.98|0
1617813000000|2021-04-07 16:30:00|2226.94|2225.44|2228|2226.5|2228.03|2226.53|2226.45|2224.95|0
1617813300000|2021-04-07 16:35:00|2227.99|2226.49|2229.09|2227.59|2229.11|2227.61|2227.96|2226.46|0
1617813600000|2021-04-07 16:40:00|2229.08|2227.58|2228.98|2227.48|2229.09|2227.59|2228.52|2227.02|0
1617813900000|2021-04-07 16:45:00|2228.97|2227.47|2229.04|2227.54|2229.57|2228.07|2228.5|2227|0
1617814200000|2021-04-07 16:50:00|2229.03|2227.53|2229.08|2227.58|2229.63|2228.13|2229.03|2227.53|0
1617814500000|2021-04-07 16:55:00|2229.1|2227.6|2229.51|2228.01|2229.57|2228.07|2229.03|2227.53|0
1617814800000|2021-04-07 17:00:00|2229.5|2228|2230|2228.5|2230.07|2228.57|2229|2227.5|0
1617815100000|2021-04-07 17:05:00|2230.02|2228.52|2229.95|2228.45|2231.04|2229.54|2229.92|2228.42|0
1617815400000|2021-04-07 17:10:00|2229.97|2228.47|2230.54|2229.04|2231.03|2229.53|2229.94|2228.44|0
1617815700000|2021-04-07 17:15:00|2230.56|2229.06|2230.01|2228.51|2230.56|2229.06|2229.99|2228.49|0
1617816000000|2021-04-07 17:20:00|2229.99|2228.49|2228.99|2227.49|2230.05|2228.55|2228.97|2227.47|0
1617816300000|2021-04-07 17:25:00|2229|2227.5|2229.08|2227.58|2229.58|2228.08|2229|2227.5|0
1617816600000|2021-04-07 17:30:00|2229.06|2227.56|2230.07|2228.57|2230.08|2228.58|2228.57|2227.07|0
1617816900000|2021-04-07 17:35:00|2230.08|2228.58|2230.55|2229.05|2230.57|2229.07|2229.53|2228.03|0
1617817200000|2021-04-07 17:40:00|2230.57|2229.07|2230.57|2229.07|2230.57|2229.07|2230.07|2228.57|0
1617817500000|2021-04-07 17:45:00|2230.56|2229.06|2230.99|2229.49|2231.07|2229.57|2230.56|2229.06|0
1617817800000|2021-04-07 17:50:00|2230.97|2229.47|2230.54|2229.04|2231.04|2229.54|2230.48|2228.98|0
1617818100000|2021-04-07 17:55:00|2230.56|2229.06|2231.07|2229.57|2231.12|2229.62|2230.54|2229.04|0
1617818400000|2021-04-07 18:00:00|2231.06|2229.56|2231.56|2230.06|2232.13|2230.63|2231.03|2229.53|0
1617818700000|2021-04-07 18:05:00|2231.54|2230.04|2231.63|2230.13|2232.19|2230.69|2231.51|2230.01|0
1617819000000|2021-04-07 18:10:00|2231.64|2230.14|2232.63|2231.13|2232.68|2231.18|2231.64|2230.14|0
1617819300000|2021-04-07 18:15:00|2232.64|2231.14|2232.09|2230.59|2232.66|2231.16|2232.06|2230.56|0
1617819600000|2021-04-07 18:20:00|2232.08|2230.58|2232.08|2230.58|2232.57|2231.07|2231.52|2230.02|0
1617819900000|2021-04-07 18:25:00|2232.06|2230.56|2231.99|2230.49|2232.44|2230.94|2231.46|2229.96|0
1617820200000|2021-04-07 18:30:00|2232.01|2230.51|2232.32|2230.82|2232.52|2231.02|2231.86|2230.36|0
1617820500000|2021-04-07 18:35:00|2232.33|2230.83|2232.32|2230.82|2232.33|2230.83|2231.77|2230.27|0
1617820800000|2021-04-07 18:40:00|2232.33|2230.83|2231.85|2230.35|2232.36|2230.86|2231.83|2230.33|0
1617821100000|2021-04-07 18:45:00|2231.86|2230.36|2232.38|2230.88|2232.39|2230.89|2231.85|2230.35|0
1617821400000|2021-04-07 18:50:00|2232.36|2230.86|2232.43|2230.93|2232.95|2231.45|2231.93|2230.43|0
1617821700000|2021-04-07 18:55:00|2232.42|2230.92|2231.85|2230.35|2232.43|2230.93|2231.83|2230.33|0
1617822000000|2021-04-07 19:00:00|2231.86|2230.36|2231.97|2230.47|2232.44|2230.94|2231.85|2230.35|0
1617822300000|2021-04-07 19:05:00|2232.04|2230.54|2231.31|2229.81|2232.44|2230.94|2231.31|2229.81|0
1617822600000|2021-04-07 19:10:00|2231.32|2229.82|2230.75|2229.25|2231.78|2230.28|2230.72|2229.22|0
1617822900000|2021-04-07 19:15:00|2230.76|2229.26|2230.75|2229.25|2230.78|2229.28|2230.24|2228.74|0
1617823200000|2021-04-07 19:20:00|2230.73|2229.23|2231.18|2229.68|2231.78|2230.28|2230.72|2229.22|0
1617823500000|2021-04-07 19:25:00|2230.95|2229.45|2230.64|2229.14|2231.18|2229.68|2230.07|2228.57|0
1617823800000|2021-04-07 19:30:00|2230.63|2229.13|2230.08|2228.58|2230.65|2229.15|2230.05|2228.55|0
1617824100000|2021-04-07 19:35:00|2230.07|2228.57|2231.23|2229.73|2231.26|2229.76|2229.56|2228.06|0
1617824400000|2021-04-07 19:40:00|2231.22|2229.72|2232.24|2230.74|2232.24|2230.74|2230.75|2229.25|0
1617824700000|2021-04-07 19:45:00|2232.25|2230.75|2232.85|2231.35|2233.31|2231.81|2232.25|2230.75|0
1617825000000|2021-04-07 19:50:00|2232.87|2231.37|2232.16|2230.66|2232.87|2231.37|2232.04|2230.54|0
1617825300000|2021-04-07 19:55:00|2232.13|2230.63|2234.19|2232.69|2234.26|2232.76|2232.12|2230.62|0
1617825600000|2021-04-07 20:00:00|2234.17|2232.67|2234.98|2233.48|2235.13|2233.63|2233.37|2231.87|0
1617825900000|2021-04-07 20:05:00|2235|2233.5|2235.29|2233.79|2235.39|2233.89|2234.83|2233.33|0
1617826200000|2021-04-07 20:10:00|2235.31|2233.81|2235.34|2233.84|2235.44|2233.94|2235.24|2233.74|0
1617826500000|2021-04-07 20:15:00|2235.32|2233.82|2235.07|2233.57|2235.32|2233.82|2235.02|2233.52|0
1617826800000|2021-04-07 20:20:00|2235.02|2233.52|2235.05|2233.55|2235.09|2233.59|2234.98|2233.48|0
1617827100000|2021-04-07 20:25:00|2235|2233.5|2235.09|2233.59|2235.17|2233.67|2235|2233.5|0
1617827400000|2021-04-07 20:30:00|2235.05|2233.55|2235.22|2233.72|2235.22|2233.72|2234.9|2233.4|0
1617827700000|2021-04-07 20:35:00|2235.23|2233.73|2236.56|2235.06|2236.89|2235.39|2235.23|2233.73|0
1617828000000|2021-04-07 20:40:00|2236.54|2235.04|2236.47|2234.97|2236.56|2235.06|2236.21|2234.71|0
1617828300000|2021-04-07 20:45:00|2236.49|2234.99|2236.66|2235.16|2236.66|2235.16|2236.35|2234.85|0
1617828600000|2021-04-07 20:50:00|2236.64|2235.14|2236.46|2234.96|2236.66|2235.16|2236.46|2234.96|0
1617828900000|2021-04-07 20:55:00|2236.48|2234.98|2236.5|2235|2236.66|2235.16|2236.46|2234.96|0
1617829200000|2021-04-07 21:00:00|2236.54|2235.04|2236.45|2234.95|2236.54|2235.04|2236.45|2234.95|0
1617829500000|2021-04-07 21:05:00|2236.42|2234.92|2236.42|2234.92|2236.46|2234.96|2236.42|2234.92|0
1617829800000|2021-04-07 21:10:00|2236.33|2234.83|2236.33|2234.83|2236.33|2234.83|2236.33|2234.83|0
1617830100000|2021-04-07 21:15:00|2236.37|2234.87|2236.29|2234.79|2236.37|2234.87|2236.25|2234.75|0
1617830400000|2021-04-07 21:20:00|2236.25|2234.75|2236.24|2234.74|2236.29|2234.79|2236.24|2234.74|0
1617830700000|2021-04-07 21:25:00|2236.28|2234.78|2236.24|2234.74|2236.28|2234.78|2236.24|2234.74|0
1617831000000|2021-04-07 21:30:00|2236.19|2234.69|2236.24|2234.74|2236.24|2234.74|2236.19|2234.69|0
1617831600000|2021-04-07 21:40:00|2236.28|2234.78|2236.32|2234.82|2236.36|2234.86|2236.28|2234.78|0
1617831900000|2021-04-07 21:45:00|2236.31|2234.81|2236.27|2234.77|2236.31|2234.81|2236.27|2234.77|0
1617832200000|2021-04-07 21:50:00|2236.23|2234.73|2236.27|2234.77|2236.27|2234.77|2236.23|2234.73|0
1617832500000|2021-04-07 21:55:00|2236.35|2234.85|2236.4|2234.9|2236.48|2234.98|2236.31|2234.81|0
1617832800000|2021-04-07 22:00:00|2236.32|2234.82|2235.93|2234.43|2236.72|2235.22|2235.88|2234.38|0
1617833100000|2021-04-07 22:05:00|2235.95|2234.45|2236.12|2234.62|2236.12|2234.62|2235.72|2234.22|0
1617833400000|2021-04-07 22:10:00|2236.14|2234.64|2235.87|2234.37|2236.22|2234.72|2235.77|2234.27|0
1617833700000|2021-04-07 22:15:00|2235.89|2234.39|2235.77|2234.27|2235.97|2234.47|2235.77|2234.27|0
1617834000000|2021-04-07 22:20:00|2235.79|2234.29|2235.87|2234.37|2235.97|2234.47|2235.77|2234.27|0
1617834300000|2021-04-07 22:25:00|2235.85|2234.35|2235.97|2234.47|2235.97|2234.47|2235.77|2234.27|0
1617834600000|2021-04-07 22:30:00|2235.99|2234.49|2236.12|2234.62|2236.22|2234.72|2235.99|2234.49|0
1617834900000|2021-04-07 22:35:00|2236.13|2234.63|2236.22|2234.72|2236.22|2234.72|2236.12|2234.62|0
1617835200000|2021-04-07 22:40:00|2236.24|2234.74|2236.33|2234.83|2236.33|2234.83|2236.22|2234.72|0
1617835500000|2021-04-07 22:45:00|2236.31|2234.81|2236.12|2234.62|2236.31|2234.81|2235.87|2234.37|0
1617835800000|2021-04-07 22:50:00|2236.1|2234.6|2235.87|2234.37|2236.12|2234.62|2235.77|2234.27|0
1617836100000|2021-04-07 22:55:00|2235.88|2234.38|2235.87|2234.37|2235.97|2234.47|2235.87|2234.37|0
1617836400000|2021-04-07 23:00:00|2235.85|2234.35|2235.87|2234.37|2235.97|2234.47|2235.66|2234.16|0
1617836700000|2021-04-07 23:05:00|2235.89|2234.39|2235.77|2234.27|2235.97|2234.47|2235.77|2234.27|0
1617837000000|2021-04-07 23:10:00|2235.78|2234.28|2235.56|2234.06|2235.87|2234.37|2235.46|2233.96|0
1617837300000|2021-04-07 23:15:00|2235.58|2234.08|2235.46|2233.96|2235.66|2234.16|2235.46|2233.96|0
1617837600000|2021-04-07 23:20:00|2235.48|2233.98|2235.46|2233.96|2235.56|2234.06|2235.46|2233.96|0
1617837900000|2021-04-07 23:25:00|2235.44|2233.94|2235.77|2234.27|2235.77|2234.27|2235.31|2233.81|0
1617838200000|2021-04-07 23:30:00|2235.79|2234.29|2238.34|2236.84|2238.34|2236.84|2235.79|2234.29|0
1617838500000|2021-04-07 23:35:00|2238.36|2236.86|2239.21|2237.71|2239.68|2238.18|2238.34|2236.84|0
1617838800000|2021-04-07 23:40:00|2239.2|2237.7|2239.11|2237.61|2239.88|2238.38|2239.11|2237.61|0
1617839100000|2021-04-07 23:45:00|2239.12|2237.62|2239.11|2237.61|2239.57|2238.07|2238.8|2237.3|0
1617839400000|2021-04-07 23:50:00|2239.1|2237.6|2238.95|2237.45|2239.11|2237.61|2238.9|2237.4|0
1617839700000|2021-04-07 23:55:00|2238.96|2237.46|2238.55|2237.05|2239.11|2237.61|2238.44|2236.94|0
1617840000000|2021-04-08 00:00:00|2238.57|2237.07|2237.88|2236.38|2238.65|2237.15|2237.47|2235.97|0
1617840300000|2021-04-08 00:05:00|2237.87|2236.37|2238.65|2237.15|2238.65|2237.15|2237.57|2236.07|0
1617840600000|2021-04-08 00:10:00|2238.63|2237.13|2237.71|2236.21|2238.65|2237.15|2237.39|2235.89|0
1617840900000|2021-04-08 00:15:00|2237.69|2236.19|2234.91|2233.41|2237.71|2236.21|2234.91|2233.41|0
1617841200000|2021-04-08 00:20:00|2234.9|2233.4|2235.43|2233.93|2235.88|2234.38|2234.9|2233.4|0
1617841500000|2021-04-08 00:25:00|2235.42|2233.92|2234.97|2233.47|2235.43|2233.93|2234.93|2233.43|0
1617841800000|2021-04-08 00:30:00|2234.96|2233.46|2235.39|2233.89|2235.39|2233.89|2233.97|2232.47|0
1617842100000|2021-04-08 00:35:00|2235.32|2233.82|2234.43|2232.93|2235.39|2233.89|2234.4|2232.9|0
1617842400000|2021-04-08 00:40:00|2234.5|2233|2234.88|2233.38|2234.89|2233.39|2234.4|2232.9|0
1617842700000|2021-04-08 00:45:00|2234.8|2233.3|2234.48|2232.98|2234.93|2233.43|2234.43|2232.93|0
1617843000000|2021-04-08 00:50:00|2234.49|2232.99|2234.99|2233.49|2235.51|2234.01|2234.49|2232.99|0
1617843300000|2021-04-08 00:55:00|2234.98|2233.48|2234.02|2232.52|2234.98|2233.48|2234.02|2232.52|0
1617843600000|2021-04-08 01:00:00|2234.03|2232.53|2234.01|2232.51|2234.5|2233|2234|2232.5|0
1617843900000|2021-04-08 01:05:00|2234|2232.5|2234.47|2232.97|2234.49|2232.99|2233.95|2232.45|0
1617844200000|2021-04-08 01:10:00|2234.49|2232.99|2234.46|2232.96|2234.49|2232.99|2233.97|2232.47|0
1617844500000|2021-04-08 01:15:00|2234.44|2232.94|2234.93|2233.43|2234.97|2233.47|2233.97|2232.47|0
1617844800000|2021-04-08 01:20:00|2234.94|2233.44|2235.5|2234|2235.5|2234|2234.45|2232.95|0
1617845100000|2021-04-08 01:25:00|2235.64|2234.14|2235.96|2234.46|2235.97|2234.47|2235.47|2233.97|0
1617845400000|2021-04-08 01:30:00|2235.89|2234.39|2237.46|2235.96|2237.46|2235.96|2235.46|2233.96|0
1617845700000|2021-04-08 01:35:00|2237.48|2235.98|2238.47|2236.97|2238.49|2236.99|2237.44|2235.94|0
1617846000000|2021-04-08 01:40:00|2238.48|2236.98|2238.5|2237|2238.73|2237.23|2238.45|2236.95|0
1617846300000|2021-04-08 01:45:00|2238.51|2237.01|2237.55|2236.05|2239.5|2238|2237.55|2236.05|0
1617846600000|2021-04-08 01:50:00|2237.53|2236.03|2237.06|2235.56|2238.02|2236.52|2237.05|2235.55|0
1617846900000|2021-04-08 01:55:00|2237.07|2235.57|2237.05|2235.55|2237.55|2236.05|2237.03|2235.53|0
1617847200000|2021-04-08 02:00:00|2237.03|2235.53|2236.54|2235.04|2237.06|2235.56|2236.54|2235.04|0
1617847500000|2021-04-08 02:05:00|2236.56|2235.06|2237.03|2235.53|2237.07|2235.57|2236.56|2235.06|0
1617847800000|2021-04-08 02:10:00|2237.02|2235.52|2237.56|2236.06|2237.56|2236.06|2236.56|2235.06|0
1617848100000|2021-04-08 02:15:00|2237.55|2236.05|2236.57|2235.07|2237.56|2236.06|2236.56|2235.06|0
1617848400000|2021-04-08 02:20:00|2236.59|2235.09|2237.09|2235.59|2237.1|2235.6|2236.56|2235.06|0
1617848700000|2021-04-08 02:25:00|2237.1|2235.6|2238.08|2236.58|2238.08|2236.58|2237.09|2235.59|0
1617849000000|2021-04-08 02:30:00|2238.09|2236.59|2238.05|2236.55|2238.11|2236.61|2237.58|2236.08|0
1617849300000|2021-04-08 02:35:00|2238.06|2236.56|2238.12|2236.62|2238.58|2237.08|2238.05|2236.55|0
1617849600000|2021-04-08 02:40:00|2238.14|2236.64|2238.6|2237.1|2238.64|2237.14|2238.14|2236.64|0
1617849900000|2021-04-08 02:45:00|2238.58|2237.08|2237.85|2236.35|2238.61|2237.11|2237.62|2236.12|0
1617850200000|2021-04-08 02:50:00|2238.08|2236.58|2238.14|2236.64|2238.14|2236.64|2237.62|2236.12|0
1617850500000|2021-04-08 02:55:00|2238.12|2236.62|2238.62|2237.12|2238.65|2237.15|2238.12|2236.62|0
1617850800000|2021-04-08 03:00:00|2238.64|2237.14|2238.62|2237.12|2239.13|2237.63|2238.62|2237.12|0
1617851100000|2021-04-08 03:05:00|2238.48|2236.98|2238.17|2236.67|2238.64|2237.14|2238.14|2236.64|0
1617851400000|2021-04-08 03:10:00|2238.18|2236.68|2238.65|2237.15|2238.65|2237.15|2238.15|2236.65|0
1617851700000|2021-04-08 03:15:00|2238.64|2237.14|2238.64|2237.14|2238.67|2237.17|2238.64|2237.14|0
1617852000000|2021-04-08 03:20:00|2238.65|2237.15|2238.65|2237.15|2238.67|2237.17|2238.64|2237.14|0
1617852300000|2021-04-08 03:25:00|2238.67|2237.17|2238.16|2236.66|2238.67|2237.17|2238.14|2236.64|0
1617852600000|2021-04-08 03:30:00|2238.15|2236.65|2237.66|2236.16|2238.16|2236.66|2237.66|2236.16|0
1617852900000|2021-04-08 03:35:00|2237.68|2236.18|2237.67|2236.17|2237.69|2236.19|2237.66|2236.16|0
1617853200000|2021-04-08 03:40:00|2237.65|2236.15|2237.64|2236.14|2237.65|2236.15|2237.17|2235.67|0
1617853500000|2021-04-08 03:45:00|2237.65|2236.15|2238.69|2237.19|2238.72|2237.22|2237.65|2236.15|0
1617853800000|2021-04-08 03:50:00|2238.68|2237.18|2238.19|2236.69|2238.68|2237.18|2238.19|2236.69|0
1617854100000|2021-04-08 03:55:00|2238.2|2236.7|2238.19|2236.69|2238.22|2236.72|2238.18|2236.68|0
1617854400000|2021-04-08 04:00:00|2238.21|2236.71|2238.21|2236.71|2238.21|2236.71|2238.19|2236.69|0
1617854700000|2021-04-08 04:05:00|2238.2|2236.7|2238.2|2236.7|2238.67|2237.17|2238.2|2236.7|0
1617855000000|2021-04-08 04:10:00|2238.21|2236.71|2238.2|2236.7|2238.21|2236.71|2238.18|2236.68|0
1617855300000|2021-04-08 04:15:00|2238.19|2236.69|2238.2|2236.7|2238.21|2236.71|2238.18|2236.68|0
1617855600000|2021-04-08 04:20:00|2238.21|2236.71|2238.16|2236.66|2238.62|2237.12|2238.16|2236.66|0
1617855900000|2021-04-08 04:25:00|2238.14|2236.64|2238.09|2236.59|2238.14|2236.64|2238.09|2236.59|0
1617856200000|2021-04-08 04:30:00|2238.02|2236.52|2238.06|2236.56|2238.09|2236.59|2237.6|2236.1|0
1617856500000|2021-04-08 04:35:00|2237.99|2236.49|2237.58|2236.08|2237.99|2236.49|2237.57|2236.07|0
1617856800000|2021-04-08 04:40:00|2237.59|2236.09|2237.57|2236.07|2237.6|2236.1|2237.56|2236.06|0
1617857100000|2021-04-08 04:45:00|2237.56|2236.06|2237.58|2236.08|2237.6|2236.1|2237.54|2236.04|0
1617857400000|2021-04-08 04:50:00|2237.61|2236.11|2237.61|2236.11|2237.62|2236.12|2237.6|2236.1|0
1617857700000|2021-04-08 04:55:00|2237.63|2236.13|2237.61|2236.11|2237.63|2236.13|2237.6|2236.1|0
1617858000000|2021-04-08 05:00:00|2237.62|2236.12|2238.1|2236.6|2238.1|2236.6|2237.58|2236.08|0
1617858300000|2021-04-08 05:05:00|2238.08|2236.58|2236.84|2235.34|2238.1|2236.6|2236.82|2235.32|0
1617858600000|2021-04-08 05:10:00|2236.85|2235.35|2237.33|2235.83|2237.34|2235.84|2236.84|2235.34|0
1617858900000|2021-04-08 05:15:00|2237.34|2235.84|2237.32|2235.82|2237.34|2235.84|2236.84|2235.34|0
1617859200000|2021-04-08 05:20:00|2237.3|2235.8|2237.32|2235.82|2237.32|2235.82|2237.3|2235.8|0
1617859500000|2021-04-08 05:25:00|2237.3|2235.8|2237.8|2236.3|2237.81|2236.31|2237.3|2235.8|0
1617859800000|2021-04-08 05:30:00|2237.81|2236.31|2237.67|2236.17|2238.29|2236.79|2237.64|2236.14|0
1617860100000|2021-04-08 05:35:00|2237.69|2236.19|2238.22|2236.72|2238.25|2236.75|2237.69|2236.19|0
1617860400000|2021-04-08 05:40:00|2238.23|2236.73|2237.73|2236.23|2238.25|2236.75|2237.72|2236.22|0
1617860700000|2021-04-08 05:45:00|2237.74|2236.24|2237.71|2236.21|2238.25|2236.75|2237.69|2236.19|0
1617861000000|2021-04-08 05:50:00|2237.74|2236.24|2238.21|2236.71|2238.7|2237.2|2237.71|2236.21|0
1617861300000|2021-04-08 05:55:00|2238.22|2236.72|2238.18|2236.68|2238.64|2237.14|2238.15|2236.65|0
1617861600000|2021-04-08 06:00:00|2238.16|2236.66|2237.64|2236.14|2238.64|2237.14|2237.16|2235.66|0
1617861900000|2021-04-08 06:05:00|2237.57|2236.07|2237.62|2236.12|2238.11|2236.61|2237.41|2235.91|0
1617862200000|2021-04-08 06:10:00|2237.6|2236.1|2236.66|2235.16|2237.63|2236.13|2236.66|2235.16|0
1617862500000|2021-04-08 06:15:00|2236.67|2235.17|2236.63|2235.13|2237.13|2235.63|2236.13|2234.63|0
1617862800000|2021-04-08 06:20:00|2236.64|2235.14|2236.06|2234.56|2236.64|2235.14|2236.06|2234.56|0
1617863100000|2021-04-08 06:25:00|2235.99|2234.49|2235.54|2234.04|2236.07|2234.57|2235.07|2233.57|0
1617863400000|2021-04-08 06:30:00|2235.53|2234.03|2233.05|2231.65|2235.62|2234.12|2233.05|2231.65|33
1617863700000|2021-04-08 06:35:00|2232.92|2231.52|2234.42|2233.02|2234.55|2233.15|2232.92|2231.52|50
1617864000000|2021-04-08 06:40:00|2234.55|2233.15|2234.55|2233.15|2234.55|2233.15|2234.42|2233.02|6
1617864300000|2021-04-08 06:45:00|2234.67|2233.27|2235.55|2234.15|2235.55|2234.15|2234.67|2233.27|34
1617864600000|2021-04-08 06:50:00|2235.3|2233.9|2235.05|2233.65|2235.55|2234.15|2235.05|2233.65|15
1617864900000|2021-04-08 06:55:00|2235.47|2233.97|2233.82|2232.32|2235.48|2233.98|2233.82|2232.32|0
1617865200000|2021-04-08 07:00:00|2233.96|2232.46|2240.35|2239.85|2242.1|2241.6|2231.72|2231.22|3335
1617865500000|2021-04-08 07:05:00|2240.47|2239.97|2240.6|2240.1|2242.35|2241.85|2239.85|2239.35|1888
1617865800000|2021-04-08 07:10:00|2240.72|2240.22|2242.35|2241.85|2243.6|2243.1|2240.72|2240.22|1581
1617866100000|2021-04-08 07:15:00|2242.22|2241.72|2244.22|2243.72|2244.35|2243.85|2241.85|2241.35|1310
1617866400000|2021-04-08 07:20:00|2244.35|2243.85|2243.72|2243.22|2244.97|2244.47|2243.35|2242.85|834
1617866700000|2021-04-08 07:25:00|2243.85|2243.35|2245.6|2245.1|2246.1|2245.6|2243.35|2242.85|931
1617867000000|2021-04-08 07:30:00|2245.47|2244.97|2243.35|2242.85|2245.47|2244.97|2242.97|2242.47|813
1617867300000|2021-04-08 07:35:00|2243.47|2242.97|2243.85|2243.35|2244.35|2243.85|2242.85|2242.35|508
1617867600000|2021-04-08 07:40:00|2244.18|2243.68|2243.68|2243.18|2244.43|2243.93|2242.93|2242.43|433
1617867900000|2021-04-08 07:45:00|2243.55|2243.05|2243.05|2242.55|2244.18|2243.68|2242.93|2242.43|265
1617868200000|2021-04-08 07:50:00|2243.18|2242.68|2244.18|2243.68|2244.43|2243.93|2242.8|2242.3|451
1617868500000|2021-04-08 07:55:00|2244.05|2243.55|2243.93|2243.43|2244.68|2244.18|2242.93|2242.43|493
1617868800000|2021-04-08 08:00:00|2243.8|2243.3|2245.68|2245.18|2245.68|2245.18|2243.68|2243.18|602
1617869100000|2021-04-08 08:05:00|2245.55|2245.05|2247.18|2246.68|2247.93|2247.43|2245.55|2245.05|1026
1617869400000|2021-04-08 08:10:00|2247.05|2246.55|2245.55|2245.05|2247.55|2247.05|2245.43|2244.93|694
1617869700000|2021-04-08 08:15:00|2245.43|2244.93|2246.18|2245.68|2246.18|2245.68|2245.18|2244.68|278
1617870000000|2021-04-08 08:20:00|2246.05|2245.55|2246.18|2245.68|2246.3|2245.8|2245.18|2244.68|409
1617870300000|2021-04-08 08:25:00|2246.05|2245.55|2244.18|2243.68|2246.18|2245.68|2244.05|2243.55|547
1617870600000|2021-04-08 08:30:00|2244.3|2243.8|2243.68|2243.18|2244.55|2244.05|2243.68|2243.18|547
1617870900000|2021-04-08 08:35:00|2243.55|2243.05|2244.18|2243.68|2244.43|2243.93|2243.43|2242.93|604
1617871200000|2021-04-08 08:40:00|2244.05|2243.55|2244.43|2243.93|2244.55|2244.05|2243.93|2243.43|444
1617871500000|2021-04-08 08:45:00|2244.18|2243.68|2243.68|2243.18|2244.18|2243.68|2243.05|2242.55|356
1617871800000|2021-04-08 08:50:00|2243.55|2243.05|2244.43|2243.93|2244.68|2244.18|2243.18|2242.68|409
1617872100000|2021-04-08 08:55:00|2244.3|2243.8|2243.68|2243.18|2245.18|2244.68|2243.43|2242.93|376
1617872400000|2021-04-08 09:00:00|2243.8|2243.3|2244.68|2244.18|2245.43|2244.93|2243.68|2243.18|286
1617872700000|2021-04-08 09:05:00|2244.55|2244.05|2243.93|2243.43|2244.93|2244.43|2243.93|2243.43|338
1617873000000|2021-04-08 09:10:00|2243.8|2243.3|2243.43|2242.93|2244.05|2243.55|2243.43|2242.93|211
1617873300000|2021-04-08 09:15:00|2243.55|2243.05|2244.18|2243.68|2244.18|2243.68|2243.43|2242.93|222
1617873600000|2021-04-08 09:20:00|2244.3|2243.8|2244.93|2244.43|2245.43|2244.93|2244.18|2243.68|419
1617873900000|2021-04-08 09:25:00|2244.68|2244.18|2243.93|2243.43|2244.93|2244.43|2243.68|2243.18|271
1617874200000|2021-04-08 09:30:00|2244.05|2243.55|2244.43|2243.93|2244.43|2243.93|2242.93|2242.43|544
1617874500000|2021-04-08 09:35:00|2244.3|2243.8|2243.68|2243.18|2244.43|2243.93|2243.68|2243.18|233
1617874800000|2021-04-08 09:40:00|2243.43|2242.93|2243.43|2242.93|2243.93|2243.43|2243.18|2242.68|167
1617875100000|2021-04-08 09:45:00|2243.3|2242.8|2244.18|2243.68|2244.55|2244.05|2243.18|2242.68|161
1617875400000|2021-04-08 09:50:00|2243.93|2243.43|2243.43|2242.93|2244.18|2243.68|2243.43|2242.93|104
1617875700000|2021-04-08 09:55:00|2243.55|2243.05|2244.43|2243.93|2244.55|2244.05|2243.3|2242.8|268
1617876000000|2021-04-08 10:00:00|2244.55|2244.05|2244.93|2244.43|2245.18|2244.68|2244.55|2244.05|301
1617876300000|2021-04-08 10:05:00|2244.8|2244.3|2244.18|2243.68|2244.93|2244.43|2244.18|2243.68|417
1617876600000|2021-04-08 10:10:00|2243.93|2243.43|2243.93|2243.43|2243.93|2243.43|2243.43|2242.93|417
1617876900000|2021-04-08 10:15:00|2243.8|2243.3|2242.18|2241.68|2243.93|2243.43|2242.18|2241.68|961
1617877200000|2021-04-08 10:20:00|2242.05|2241.55|2241.93|2241.43|2242.68|2242.18|2241.68|2241.18|436
1617877500000|2021-04-08 10:25:00|2242.05|2241.55|2242.43|2241.93|2242.68|2242.18|2242.05|2241.55|368
1617877800000|2021-04-08 10:30:00|2242.68|2242.18|2242.55|2242.05|2242.93|2242.43|2242.3|2241.8|353
1617878100000|2021-04-08 10:35:00|2242.43|2241.93|2242.68|2242.18|2242.93|2242.43|2242.18|2241.68|260
1617878400000|2021-04-08 10:40:00|2242.8|2242.3|2242.43|2241.93|2243.43|2242.93|2242.43|2241.93|230
1617878700000|2021-04-08 10:45:00|2242.55|2242.05|2241.43|2240.93|2242.68|2242.18|2241.43|2240.93|309
1617879000000|2021-04-08 10:50:00|2241.55|2241.05|2242.68|2242.18|2242.8|2242.3|2241.43|2240.93|414
1617879300000|2021-04-08 10:55:00|2242.55|2242.05|2242.18|2241.68|2242.55|2242.05|2241.8|2241.3|180
1617879600000|2021-04-08 11:00:00|2241.93|2241.43|2242.43|2241.93|2242.68|2242.18|2241.93|2241.43|257
1617879900000|2021-04-08 11:05:00|2242.55|2242.05|2243.68|2243.18|2243.68|2243.18|2242.55|2242.05|234
1617880200000|2021-04-08 11:10:00|2243.8|2243.3|2244.18|2243.68|2244.43|2243.93|2243.18|2242.68|437
1617880500000|2021-04-08 11:15:00|2244.3|2243.8|2244.05|2243.55|2244.8|2244.3|2243.68|2243.18|262
1617880800000|2021-04-08 11:20:00|2244.18|2243.68|2243.43|2242.93|2244.43|2243.93|2243.43|2242.93|141
1617881100000|2021-04-08 11:25:00|2243.55|2243.05|2243.05|2242.55|2243.68|2243.18|2243.05|2242.55|186
1617881400000|2021-04-08 11:30:00|2243.18|2242.68|2242.93|2242.43|2243.43|2242.93|2242.55|2242.05|292
1617881700000|2021-04-08 11:35:00|2242.8|2242.3|2243.93|2243.43|2243.93|2243.43|2242.55|2242.05|305
1617882000000|2021-04-08 11:40:00|2244|2243.5|2243.87|2243.37|2244.25|2243.75|2243.75|2243.25|167
1617882300000|2021-04-08 11:45:00|2243.75|2243.25|2244|2243.5|2244|2243.5|2243|2242.5|161
1617882600000|2021-04-08 11:50:00|2243.87|2243.37|2245.25|2244.75|2245.37|2244.87|2243.75|2243.25|229
1617882900000|2021-04-08 11:55:00|2245.37|2244.87|2246.5|2246|2246.62|2246.12|2245.25|2244.75|328
1617883200000|2021-04-08 12:00:00|2246.75|2246.25|2246.25|2245.75|2246.75|2246.25|2245.75|2245.25|332
1617883500000|2021-04-08 12:05:00|2246|2245.5|2246.75|2246.25|2247|2246.5|2245.75|2245.25|272
1617883800000|2021-04-08 12:10:00|2246.62|2246.12|2246|2245.5|2246.75|2246.25|2245.75|2245.25|423
1617884100000|2021-04-08 12:15:00|2245.75|2245.25|2245.25|2244.75|2246|2245.5|2245.25|2244.75|236
1617884400000|2021-04-08 12:20:00|2245.37|2244.87|2244.75|2244.25|2245.5|2245|2244.75|2244.25|630
1617884700000|2021-04-08 12:25:00|2245|2244.5|2244.75|2244.25|2245.5|2245|2244.75|2244.25|265
1617885000000|2021-04-08 12:30:00|2244.87|2244.37|2244.5|2244|2245.25|2244.75|2244.5|2244|456
1617885300000|2021-04-08 12:35:00|2244.62|2244.12|2243.5|2243|2244.75|2244.25|2243.5|2243|364
1617885600000|2021-04-08 12:40:00|2243.62|2243.12|2243.5|2243|2243.87|2243.37|2243.25|2242.75|219
1617885900000|2021-04-08 12:45:00|2243.25|2242.75|2243.12|2242.62|2243.5|2243|2242.75|2242.25|510
1617886200000|2021-04-08 12:50:00|2243|2242.5|2243.25|2242.75|2244|2243.5|2243|2242.5|471
1617886500000|2021-04-08 12:55:00|2243.12|2242.62|2242.5|2242|2243.75|2243.25|2242.25|2241.75|596
1617886800000|2021-04-08 13:00:00|2242.62|2242.12|2242.5|2242|2242.62|2242.12|2241.75|2241.25|474
1617887100000|2021-04-08 13:05:00|2242.25|2241.75|2242.25|2241.75|2242.37|2241.87|2242|2241.5|287
1617887400000|2021-04-08 13:10:00|2242.12|2241.62|2242|2241.5|2242.5|2242|2242|2241.5|351
1617887700000|2021-04-08 13:15:00|2242.12|2241.62|2242.75|2242.25|2243|2242.5|2242.12|2241.62|213
1617888000000|2021-04-08 13:20:00|2242.87|2242.37|2244.12|2243.62|2244.12|2243.62|2242.5|2242|348
1617888300000|2021-04-08 13:25:00|2244.25|2243.75|2243.75|2243.25|2244.5|2244|2243.5|2243|339
1617888600000|2021-04-08 13:30:00|2243.87|2243.37|2243|2242.5|2243.87|2243.37|2242.37|2241.87|852
1617888900000|2021-04-08 13:35:00|2242.87|2242.37|2243.12|2242.62|2243.12|2242.62|2242.5|2242|772
1617889200000|2021-04-08 13:40:00|2243.25|2242.75|2241.75|2241.25|2243.25|2242.75|2241.75|2241.25|648
1617889500000|2021-04-08 13:45:00|2241.87|2241.37|2239.5|2239|2242|2241.5|2239.25|2238.75|1752
1617889800000|2021-04-08 13:50:00|2239.37|2238.87|2241.25|2240.75|2242.5|2242|2239.25|2238.75|957
1617890100000|2021-04-08 13:55:00|2241.12|2240.62|2242.75|2242.25|2243|2242.5|2240|2239.5|1076
1617890400000|2021-04-08 14:00:00|2242.62|2242.12|2240.25|2239.75|2243.5|2243|2240.25|2239.75|1064
1617890700000|2021-04-08 14:05:00|2240.12|2239.62|2238.75|2238.25|2240.12|2239.62|2238.37|2237.87|1316
1617891000000|2021-04-08 14:10:00|2238.52|2238.02|2237.02|2236.52|2238.52|2238.02|2236.52|2236.02|850
1617891300000|2021-04-08 14:15:00|2236.89|2236.39|2237.77|2237.27|2238.27|2237.77|2236.77|2236.27|710
1617891600000|2021-04-08 14:20:00|2237.89|2237.39|2237.77|2237.27|2238.27|2237.77|2237.52|2237.02|456
1617891900000|2021-04-08 14:25:00|2238.02|2237.52|2237.52|2237.02|2238.02|2237.52|2237.02|2236.52|637
1617892200000|2021-04-08 14:30:00|2237.64|2237.14|2236.77|2236.27|2237.77|2237.27|2236.52|2236.02|824
1617892500000|2021-04-08 14:35:00|2236.89|2236.39|2236.77|2236.27|2237.27|2236.77|2236.52|2236.02|753
1617892800000|2021-04-08 14:40:00|2237.02|2236.52|2237.52|2237.02|2237.77|2237.27|2236.77|2236.27|889
1617893100000|2021-04-08 14:45:00|2237.27|2236.77|2237.77|2237.27|2237.77|2237.27|2237.02|2236.52|666
1617893400000|2021-04-08 14:50:00|2237.64|2237.14|2237.52|2237.02|2238.14|2237.64|2237.39|2236.89|778
1617893700000|2021-04-08 14:55:00|2237.64|2237.14|2237.27|2236.77|2237.77|2237.27|2237.27|2236.77|535
1617894000000|2021-04-08 15:00:00|2237.39|2236.89|2238.02|2237.52|2238.27|2237.77|2237.27|2236.77|1700
1617894300000|2021-04-08 15:05:00|2238.14|2237.64|2238.02|2237.52|2238.27|2237.77|2237.64|2237.14|905
1617894600000|2021-04-08 15:10:00|2237.89|2237.39|2237.77|2237.27|2238.02|2237.52|2237.39|2236.89|1347
1617894900000|2021-04-08 15:15:00|2237.64|2237.14|2237.27|2236.77|2238.02|2237.52|2237.02|2236.52|973
1617895200000|2021-04-08 15:20:00|2237.39|2236.89|2239.14|2237.64|2239.78|2239.27|2237.27|2236.77|1706
1617895500000|2021-04-08 15:25:00|2239.28|2237.78|2240.67|2239.17|2241.3|2239.8|2239.28|2237.78|1247
1617895800000|2021-04-08 15:30:00|2240.81|2239.31|2240.34|2238.94|2241.14|2239.64|2238.97|2237.57|681
1617896100000|2021-04-08 15:35:00|2240.22|2238.82|2240.34|2238.94|2242.22|2240.82|2240.22|2238.82|498
1617896400000|2021-04-08 15:40:00|2240.22|2238.82|2239.59|2238.19|2240.47|2239.07|2238.84|2237.44|40
1617896700000|2021-04-08 15:45:00|2239.97|2238.57|2239.84|2238.44|2240.34|2238.94|2239.34|2237.94|13
1617897000000|2021-04-08 15:50:00|2239.97|2238.57|2239.84|2238.44|2240.47|2239.07|2239.84|2238.44|4
1617897300000|2021-04-08 15:55:00|2239.97|2238.57|2240.75|2239.25|2241.22|2239.82|2239.97|2238.57|11
1617897600000|2021-04-08 16:00:00|2240.76|2239.26|2240.71|2239.21|2240.77|2239.27|2240.62|2239.12|0
1617897900000|2021-04-08 16:05:00|2240.7|2239.2|2240.71|2239.21|2240.72|2239.22|2240.67|2239.17|0
1617898200000|2021-04-08 16:10:00|2240.72|2239.22|2241.25|2239.75|2241.25|2239.75|2240.66|2239.16|0
1617898500000|2021-04-08 16:15:00|2241.27|2239.77|2241.84|2240.34|2241.89|2240.39|2241.27|2239.77|0
1617898800000|2021-04-08 16:20:00|2241.83|2240.33|2241.37|2239.87|2241.86|2240.36|2240.81|2239.31|0
1617899100000|2021-04-08 16:25:00|2241.38|2239.88|2241.31|2239.81|2241.38|2239.88|2240.82|2239.32|0
1617899400000|2021-04-08 16:30:00|2241.32|2239.82|2241.83|2240.33|2241.84|2240.34|2241.31|2239.81|0
1617899700000|2021-04-08 16:35:00|2241.81|2240.31|2240.59|2239.09|2241.83|2240.33|2240.58|2239.08|0
1617900000000|2021-04-08 16:40:00|2240.61|2239.11|2240.58|2239.08|2240.61|2239.11|2240.51|2239.01|0
1617900300000|2021-04-08 16:45:00|2240.59|2239.09|2240.46|2238.96|2241.07|2239.57|2240.45|2238.95|0
1617900600000|2021-04-08 16:50:00|2240.45|2238.95|2240.49|2238.99|2240.55|2239.05|2240.45|2238.95|0
1617900900000|2021-04-08 16:55:00|2240.5|2239|2240.46|2238.96|2240.51|2239.01|2240.46|2238.96|0
1617901200000|2021-04-08 17:00:00|2240.48|2238.98|2240.55|2239.05|2240.55|2239.05|2240.48|2238.98|0
1617901500000|2021-04-08 17:05:00|2240.53|2239.03|2240.5|2239|2240.56|2239.06|2240.06|2238.56|0
1617901800000|2021-04-08 17:10:00|2240.49|2238.99|2240.48|2238.98|2240.53|2239.03|2240.46|2238.96|0
1617902100000|2021-04-08 17:15:00|2240.46|2238.96|2240.95|2239.45|2240.99|2239.49|2240.46|2238.96|0
1617902400000|2021-04-08 17:20:00|2240.93|2239.43|2240.45|2238.95|2240.96|2239.46|2240.4|2238.9|0
1617902700000|2021-04-08 17:25:00|2240.46|2238.96|2240.49|2238.99|2240.49|2238.99|2239.97|2238.47|0
1617903000000|2021-04-08 17:30:00|2240.5|2239|2241.06|2239.56|2241.5|2240|2240.49|2238.99|0
1617903300000|2021-04-08 17:35:00|2240.99|2239.49|2240.57|2239.07|2241.14|2239.64|2240.56|2239.06|0
1617903600000|2021-04-08 17:40:00|2240.59|2239.09|2240.06|2238.56|2240.59|2239.09|2240.06|2238.56|0
1617903900000|2021-04-08 17:45:00|2240.07|2238.57|2240.59|2239.09|2240.6|2239.1|2240.07|2238.57|0
1617904200000|2021-04-08 17:50:00|2240.57|2239.07|2240.57|2239.07|2240.6|2239.1|2240.1|2238.6|0
1617904500000|2021-04-08 17:55:00|2240.59|2239.09|2240.63|2239.13|2241.1|2239.6|2240.59|2239.09|0
1617904800000|2021-04-08 18:00:00|2240.6|2239.1|2241.13|2239.63|2241.15|2239.65|2240.59|2239.09|0
1617905100000|2021-04-08 18:05:00|2241.15|2239.65|2241.87|2240.37|2241.9|2240.4|2241.13|2239.63|0
1617905400000|2021-04-08 18:10:00|2241.88|2240.38|2242.36|2240.86|2242.36|2240.86|2241.87|2240.37|0
1617905700000|2021-04-08 18:15:00|2242.37|2240.87|2241.93|2240.43|2242.37|2240.87|2241.88|2240.38|0
1617906000000|2021-04-08 18:20:00|2241.91|2240.41|2241.91|2240.41|2241.94|2240.44|2241.88|2240.38|0
1617906300000|2021-04-08 18:25:00|2241.93|2240.43|2242.39|2240.89|2242.94|2241.44|2241.91|2240.41|0
1617906600000|2021-04-08 18:30:00|2242.37|2240.87|2242.38|2240.88|2242.87|2241.37|2242.37|2240.87|0
1617906900000|2021-04-08 18:35:00|2242.4|2240.9|2242.38|2240.88|2242.85|2241.35|2242.34|2240.84|0
1617907200000|2021-04-08 18:40:00|2242.37|2240.87|2242.88|2241.38|2242.9|2241.4|2242.37|2240.87|0
1617907500000|2021-04-08 18:45:00|2242.86|2241.36|2242.85|2241.35|2242.88|2241.38|2242.34|2240.84|0
1617907800000|2021-04-08 18:50:00|2242.83|2241.33|2242.36|2240.86|2242.85|2241.35|2242.32|2240.82|0
1617908100000|2021-04-08 18:55:00|2242.37|2240.87|2242.89|2241.39|2242.91|2241.41|2242.36|2240.86|0
1617908400000|2021-04-08 19:00:00|2242.88|2241.38|2242.93|2241.43|2242.95|2241.45|2242.39|2240.89|0
1617908700000|2021-04-08 19:05:00|2242.92|2241.42|2243.41|2241.91|2243.44|2241.94|2242.87|2241.37|0
1617909000000|2021-04-08 19:10:00|2243.39|2241.89|2242.79|2241.29|2243.39|2241.89|2242.29|2240.79|0
1617909300000|2021-04-08 19:15:00|2242.81|2241.31|2242.88|2241.38|2242.89|2241.39|2242.79|2241.29|0
1617909600000|2021-04-08 19:20:00|2242.87|2241.37|2242.36|2240.86|2242.9|2241.4|2242.36|2240.86|0
1617909900000|2021-04-08 19:25:00|2242.37|2240.87|2242.3|2240.8|2242.8|2241.3|2242.27|2240.77|0
1617910200000|2021-04-08 19:30:00|2242.31|2240.81|2242.27|2240.77|2242.82|2241.32|2242.27|2240.77|0
1617910500000|2021-04-08 19:35:00|2242.29|2240.79|2241.8|2240.3|2242.3|2240.8|2241.74|2240.24|0
1617910800000|2021-04-08 19:40:00|2241.82|2240.32|2241.8|2240.3|2241.84|2240.34|2241.31|2239.81|0
1617911100000|2021-04-08 19:45:00|2241.82|2240.32|2241.3|2239.8|2241.82|2240.32|2240.81|2239.31|0
1617911400000|2021-04-08 19:50:00|2241.25|2239.75|2241.42|2239.92|2241.43|2239.93|2240.78|2239.28|0
1617911700000|2021-04-08 19:55:00|2241.43|2239.93|2241.91|2240.41|2242.04|2240.54|2239.98|2238.48|0
1617912000000|2021-04-08 20:00:00|2241.66|2240.16|2242.65|2241.15|2243.86|2242.36|2241.24|2239.74|0
1617912300000|2021-04-08 20:05:00|2242.63|2241.13|2243|2241.5|2243.21|2241.71|2242.55|2241.05|0
1617912600000|2021-04-08 20:10:00|2243.02|2241.52|2243.27|2241.77|2243.88|2242.38|2243.02|2241.52|0
1617912900000|2021-04-08 20:15:00|2243.31|2241.81|2243.04|2241.54|2243.34|2241.84|2243.04|2241.54|0
1617913200000|2021-04-08 20:20:00|2242.92|2241.42|2242.96|2241.46|2243|2241.5|2242.92|2241.42|0
1617913500000|2021-04-08 20:25:00|2243.08|2241.58|2243.27|2241.77|2243.36|2241.86|2243.08|2241.58|0
1617913800000|2021-04-08 20:30:00|2243.31|2241.81|2243.73|2242.23|2243.83|2242.33|2243.17|2241.67|0
1617914100000|2021-04-08 20:35:00|2243.75|2242.25|2243.84|2242.34|2243.84|2242.34|2243.73|2242.23|0
1617914400000|2021-04-08 20:40:00|2243.82|2242.32|2244.7|2243.2|2244.8|2243.3|2243.74|2242.24|0
1617914700000|2021-04-08 20:45:00|2244.68|2243.18|2244.85|2243.35|2244.85|2243.35|2244.43|2242.93|0
1617915000000|2021-04-08 20:50:00|2244.83|2243.33|2245.21|2243.71|2245.32|2243.82|2244.75|2243.25|0
1617915300000|2021-04-08 20:55:00|2245.19|2243.69|2244.7|2243.2|2245.32|2243.82|2244.7|2243.2|0
1617915600000|2021-04-08 21:00:00|2244.57|2243.07|2244.53|2243.03|2244.61|2243.11|2244.49|2242.99|0
1617915900000|2021-04-08 21:05:00|2244.44|2242.94|2244.53|2243.03|2244.61|2243.11|2244.44|2242.94|0
1617916500000|2021-04-08 21:15:00|2244.57|2243.07|2244.7|2243.2|2244.7|2243.2|2244.57|2243.07|0
1617917100000|2021-04-08 21:25:00|2244.66|2243.16|2244.7|2243.2|2244.78|2243.28|2244.66|2243.16|0
1617917400000|2021-04-08 21:30:00|2244.74|2243.24|2244.74|2243.24|2244.87|2243.37|2244.7|2243.2|0
1617917700000|2021-04-08 21:35:00|2244.78|2243.28|2244.61|2243.11|2244.78|2243.28|2244.61|2243.11|0
1617918000000|2021-04-08 21:40:00|2244.66|2243.16|2244.78|2243.28|2244.78|2243.28|2244.66|2243.16|0
1617918300000|2021-04-08 21:45:00|2244.74|2243.24|2244.7|2243.2|2244.74|2243.24|2244.7|2243.2|0
1617918600000|2021-04-08 21:50:00|2244.66|2243.16|2244.7|2243.2|2244.7|2243.2|2244.61|2243.11|0
1617918900000|2021-04-08 21:55:00|2244.66|2243.16|2244.66|2243.16|2244.7|2243.2|2244.61|2243.11|0
1617919200000|2021-04-08 22:00:00|2244.64|2243.14|2244.01|2242.51|2244.74|2243.24|2243.76|2242.26|0
1617919500000|2021-04-08 22:05:00|2243.99|2242.49|2243.73|2242.23|2243.99|2242.49|2243.66|2242.16|0
1617919800000|2021-04-08 22:10:00|2243.75|2242.25|2243.63|2242.13|2243.88|2242.38|2243.63|2242.13|0
1617920100000|2021-04-08 22:15:00|2243.62|2242.12|2243.53|2242.03|2243.63|2242.13|2243.42|2241.92|0
1617920400000|2021-04-08 22:20:00|2243.51|2242.01|2243.33|2241.83|2243.53|2242.03|2243.32|2241.82|0
1617920700000|2021-04-08 22:25:00|2243.37|2241.87|2243.98|2242.48|2244.29|2242.79|2243.32|2241.82|0
1617921000000|2021-04-08 22:30:00|2243.99|2242.49|2243.97|2242.47|2244.28|2242.78|2243.89|2242.39|0
1617921300000|2021-04-08 22:35:00|2243.95|2242.45|2243.52|2242.02|2244.08|2242.58|2243.52|2242.02|0
1617921600000|2021-04-08 22:40:00|2243.54|2242.04|2243.4|2241.9|2243.72|2242.22|2243.4|2241.9|0
1617921900000|2021-04-08 22:45:00|2243.42|2241.92|2243.4|2241.9|2243.51|2242.01|2243.4|2241.9|0
1617922200000|2021-04-08 22:50:00|2243.42|2241.92|2243.94|2242.44|2243.94|2242.44|2243.42|2241.92|0
1617922500000|2021-04-08 22:55:00|2243.96|2242.46|2244.25|2242.75|2244.36|2242.86|2243.96|2242.46|0
1617922800000|2021-04-08 23:00:00|2244.24|2242.74|2244.05|2242.55|2244.36|2242.86|2244.05|2242.55|0
1617923100000|2021-04-08 23:05:00|2244.07|2242.57|2244.07|2242.57|2244.15|2242.65|2243.99|2242.49|0
1617923400000|2021-04-08 23:10:00|2244.05|2242.55|2243.71|2242.21|2244.07|2242.57|2243.71|2242.21|0
1617923700000|2021-04-08 23:15:00|2243.73|2242.23|2244.17|2242.67|2244.27|2242.77|2243.73|2242.23|0
1617924000000|2021-04-08 23:20:00|2244.18|2242.68|2243.96|2242.46|2244.27|2242.77|2243.96|2242.46|0
1617924300000|2021-04-08 23:25:00|2243.98|2242.48|2244.73|2243.23|2244.94|2243.44|2243.98|2242.48|0
1617924600000|2021-04-08 23:30:00|2244.71|2243.21|2244.38|2242.88|2244.71|2243.21|2244.27|2242.77|0
1617924900000|2021-04-08 23:35:00|2244.4|2242.9|2244.73|2243.23|2244.84|2243.34|2244.38|2242.88|0
1617925200000|2021-04-08 23:40:00|2244.74|2243.24|2244.73|2243.23|2245.04|2243.54|2244.63|2243.13|0
1617925500000|2021-04-08 23:45:00|2244.74|2243.24|2244.84|2243.34|2245.04|2243.54|2244.73|2243.23|0
1617925800000|2021-04-08 23:50:00|2244.82|2243.32|2244.84|2243.34|2244.94|2243.44|2244.73|2243.23|0
1617926100000|2021-04-08 23:55:00|2244.85|2243.35|2245.4|2243.9|2245.4|2243.9|2244.85|2243.35|0
1617926400000|2021-04-09 00:00:00|2245.38|2243.88|2245.4|2243.9|2245.4|2243.9|2244.73|2243.23|0
1617926700000|2021-04-09 00:05:00|2245.42|2243.92|2245.39|2243.89|2245.5|2244|2245.28|2243.78|0
1617927000000|2021-04-09 00:10:00|2245.41|2243.91|2245.39|2243.89|2245.49|2243.99|2245.18|2243.68|0
1617927300000|2021-04-09 00:15:00|2245.27|2243.77|2245.69|2244.19|2246.19|2244.69|2245.16|2243.66|0
1617927600000|2021-04-09 00:20:00|2245.67|2244.17|2244.7|2243.2|2245.67|2244.17|2244.68|2243.18|0
1617927900000|2021-04-09 00:25:00|2244.71|2243.21|2244.24|2242.74|2245.2|2243.7|2244.22|2242.72|0
1617928200000|2021-04-09 00:30:00|2244.25|2242.75|2245.78|2244.28|2245.79|2244.29|2244.04|2242.54|0
1617928500000|2021-04-09 00:35:00|2245.77|2244.27|2246.23|2244.73|2246.25|2244.75|2245.26|2243.76|0
1617928800000|2021-04-09 00:40:00|2246.25|2244.75|2245.75|2244.25|2246.26|2244.76|2245.75|2244.25|0
1617929100000|2021-04-09 00:45:00|2245.73|2244.23|2245.21|2243.71|2246.21|2244.71|2244.74|2243.24|0
1617929400000|2021-04-09 00:50:00|2245.2|2243.7|2245.22|2243.72|2245.23|2243.73|2244.74|2243.24|0
1617929700000|2021-04-09 00:55:00|2245.23|2243.73|2245.75|2244.25|2245.75|2244.25|2245.22|2243.72|0
1617930000000|2021-04-09 01:00:00|2245.74|2244.24|2244.79|2243.29|2246.25|2244.75|2244.78|2243.28|0
1617930300000|2021-04-09 01:05:00|2244.8|2243.3|2244.49|2242.99|2245.26|2243.76|2244.24|2242.74|0
1617930600000|2021-04-09 01:10:00|2244.42|2242.92|2244.5|2243|2244.73|2243.23|2244.24|2242.74|0
1617930900000|2021-04-09 01:15:00|2244.43|2242.93|2243.76|2242.26|2244.72|2243.22|2243.73|2242.23|0
1617931200000|2021-04-09 01:20:00|2243.74|2242.24|2243.73|2242.23|2243.74|2242.24|2243.7|2242.2|0
1617931500000|2021-04-09 01:25:00|2243.72|2242.22|2244.21|2242.71|2244.21|2242.71|2243.24|2241.74|0
1617931800000|2021-04-09 01:30:00|2244.14|2242.64|2243.7|2242.2|2244.21|2242.71|2243.24|2241.74|0
1617932100000|2021-04-09 01:35:00|2243.69|2242.19|2242.68|2241.18|2243.7|2242.2|2242.68|2241.18|0
1617932400000|2021-04-09 01:40:00|2242.66|2241.16|2242.2|2240.7|2243.15|2241.65|2242.2|2240.7|0
1617932700000|2021-04-09 01:45:00|2242.19|2240.69|2242.2|2240.7|2242.2|2240.7|2241.7|2240.2|0
1617933000000|2021-04-09 01:50:00|2242.19|2240.69|2242.2|2240.7|2242.22|2240.72|2241.7|2240.2|0
1617933300000|2021-04-09 01:55:00|2242.21|2240.71|2241.69|2240.19|2242.22|2240.72|2241.69|2240.19|0
1617933600000|2021-04-09 02:00:00|2241.67|2240.17|2241.67|2240.17|2241.67|2240.17|2241.14|2239.64|0
1617933900000|2021-04-09 02:05:00|2241.66|2240.16|2241.36|2239.86|2241.69|2240.19|2241.19|2239.69|0
1617934200000|2021-04-09 02:10:00|2241.2|2239.7|2240.61|2239.11|2241.2|2239.7|2240.1|2238.6|0
1617934500000|2021-04-09 02:15:00|2240.6|2239.1|2240.14|2238.64|2240.61|2239.11|2240.1|2238.6|0
1617934800000|2021-04-09 02:20:00|2240.13|2238.63|2240.68|2239.18|2241.12|2239.62|2240.13|2238.63|0
1617935100000|2021-04-09 02:25:00|2240.67|2239.17|2240.66|2239.16|2241.14|2239.64|2240.66|2239.16|0
1617935400000|2021-04-09 02:30:00|2240.68|2239.18|2241.1|2239.6|2241.18|2239.68|2240.18|2238.68|0
1617935700000|2021-04-09 02:35:00|2240.94|2239.44|2240.71|2239.21|2241.21|2239.71|2240.71|2239.21|0
1617936000000|2021-04-09 02:40:00|2240.7|2239.2|2240.72|2239.22|2240.72|2239.22|2240.69|2239.19|0
1617936300000|2021-04-09 02:45:00|2240.71|2239.21|2240.74|2239.24|2241.18|2239.68|2240.69|2239.19|0
1617936600000|2021-04-09 02:50:00|2240.73|2239.23|2240.22|2238.72|2240.74|2239.24|2240.21|2238.71|0
1617936900000|2021-04-09 02:55:00|2240.21|2238.71|2240.21|2238.71|2240.45|2238.95|2240.19|2238.69|0
1617937200000|2021-04-09 03:00:00|2240.19|2238.69|2239.72|2238.22|2240.21|2238.71|2239.69|2238.19|0
1617937500000|2021-04-09 03:05:00|2239.7|2238.2|2240.23|2238.73|2240.23|2238.73|2239.7|2238.2|0
1617937800000|2021-04-09 03:10:00|2240.24|2238.74|2240.23|2238.73|2240.71|2239.21|2240.22|2238.72|0
1617938100000|2021-04-09 03:15:00|2240.22|2238.72|2240.75|2239.25|2240.75|2239.25|2240.22|2238.72|0
1617938400000|2021-04-09 03:20:00|2240.74|2239.24|2240.74|2239.24|2240.75|2239.25|2240.72|2239.22|0
1617938700000|2021-04-09 03:25:00|2240.75|2239.25|2241.25|2239.75|2241.25|2239.75|2240.75|2239.25|0
1617939000000|2021-04-09 03:30:00|2241.24|2239.74|2240.75|2239.25|2241.24|2239.74|2240.74|2239.24|0
1617939300000|2021-04-09 03:35:00|2240.77|2239.27|2241.21|2239.71|2241.22|2239.72|2240.74|2239.24|0
1617939600000|2021-04-09 03:40:00|2241.22|2239.72|2241.25|2239.75|2241.74|2240.24|2241.22|2239.72|0
1617939900000|2021-04-09 03:45:00|2241.24|2239.74|2241.22|2239.72|2241.24|2239.74|2241.22|2239.72|0
1617940200000|2021-04-09 03:50:00|2241.24|2239.74|2240.79|2239.29|2241.25|2239.75|2240.75|2239.25|0
1617940500000|2021-04-09 03:55:00|2240.8|2239.3|2241.27|2239.77|2241.29|2239.79|2240.8|2239.3|0
1617940800000|2021-04-09 04:00:00|2241.29|2239.79|2240.79|2239.29|2241.29|2239.79|2240.79|2239.29|0
1617941100000|2021-04-09 04:05:00|2240.77|2239.27|2240.79|2239.29|2240.8|2239.3|2240.77|2239.27|0
1617941400000|2021-04-09 04:10:00|2240.8|2239.3|2240.79|2239.29|2240.8|2239.3|2240.77|2239.27|0
1617941700000|2021-04-09 04:15:00|2240.81|2239.31|2240.86|2239.36|2241.34|2239.84|2240.81|2239.31|0
1617942000000|2021-04-09 04:20:00|2240.85|2239.35|2240.86|2239.36|2240.88|2239.38|2240.85|2239.35|0
1617942300000|2021-04-09 04:25:00|2240.93|2239.43|2240.95|2239.45|2240.95|2239.45|2240.92|2239.42|0
1617942600000|2021-04-09 04:30:00|2240.93|2239.43|2241.88|2240.38|2241.91|2240.41|2240.93|2239.43|0
1617942900000|2021-04-09 04:35:00|2241.86|2240.36|2242.38|2240.88|2242.38|2240.88|2241.86|2240.36|0
1617943200000|2021-04-09 04:40:00|2242.36|2240.86|2242.82|2241.32|2242.84|2241.34|2242.36|2240.86|0
1617943500000|2021-04-09 04:45:00|2242.81|2241.31|2242.84|2241.34|2242.84|2241.34|2242.81|2241.31|0
1617943800000|2021-04-09 04:50:00|2242.82|2241.32|2242.84|2241.34|2242.85|2241.35|2242.82|2241.32|0
1617944100000|2021-04-09 04:55:00|2242.82|2241.32|2242.32|2240.82|2242.82|2241.32|2242.29|2240.79|0
1617944400000|2021-04-09 05:00:00|2242.34|2240.84|2241.82|2240.32|2242.84|2241.34|2241.82|2240.32|0
1617944700000|2021-04-09 05:05:00|2241.89|2240.39|2241.28|2239.78|2242.28|2240.78|2241.28|2239.78|0
1617945000000|2021-04-09 05:10:00|2241.26|2239.76|2241.19|2239.69|2241.28|2239.78|2241.19|2239.69|0
1617945300000|2021-04-09 05:15:00|2241.22|2239.72|2240.78|2239.28|2241.25|2239.75|2240.72|2239.22|0
1617945600000|2021-04-09 05:20:00|2240.79|2239.29|2241.23|2239.73|2241.28|2239.78|2240.78|2239.28|0
1617945900000|2021-04-09 05:25:00|2241.25|2239.75|2241.3|2239.8|2241.31|2239.81|2240.8|2239.3|0
1617946200000|2021-04-09 05:30:00|2241.29|2239.79|2241.26|2239.76|2241.31|2239.81|2240.78|2239.28|0
1617946500000|2021-04-09 05:35:00|2241.24|2239.74|2240.66|2239.16|2241.24|2239.74|2240.65|2239.15|0
1617946800000|2021-04-09 05:40:00|2240.65|2239.15|2240.16|2238.66|2240.68|2239.18|2240.16|2238.66|0
1617947100000|2021-04-09 05:45:00|2240.14|2238.64|2239.66|2238.16|2240.17|2238.67|2239.63|2238.13|0
1617947400000|2021-04-09 05:50:00|2239.65|2238.15|2240.74|2239.24|2240.75|2239.25|2239.65|2238.15|0
1617947700000|2021-04-09 05:55:00|2240.72|2239.22|2240.7|2239.2|2240.75|2239.25|2240.23|2238.73|0
1617948000000|2021-04-09 06:00:00|2240.55|2239.05|2241.31|2239.81|2241.44|2239.94|2240.22|2238.72|0
1617948300000|2021-04-09 06:05:00|2241.29|2239.79|2241.82|2240.32|2242.34|2240.84|2240.82|2239.32|0
1617948600000|2021-04-09 06:10:00|2241.84|2240.34|2241.81|2240.31|2242.07|2240.57|2241.81|2240.31|0
1617948900000|2021-04-09 06:15:00|2241.82|2240.32|2241.47|2239.97|2241.82|2240.32|2241.32|2239.82|0
1617949200000|2021-04-09 06:20:00|2241.48|2239.98|2241.95|2240.45|2242.47|2240.97|2241.45|2239.95|0
1617949500000|2021-04-09 06:25:00|2241.97|2240.47|2241.58|2240.08|2242.08|2240.58|2241.58|2240.08|0
1617949800000|2021-04-09 06:30:00|2241.57|2240.07|2239.59|2238.19|2241.59|2240.19|2238.47|2237.07|10
1617950100000|2021-04-09 06:35:00|2239.72|2238.32|2239.34|2237.94|2239.97|2238.57|2238.72|2237.32|21
1617950400000|2021-04-09 06:40:00|2239.47|2238.07|2239.47|2238.07|2239.97|2238.57|2239.47|2238.07|4
1617950700000|2021-04-09 06:45:00|2239.84|2238.44|2241.09|2239.69|2241.72|2240.32|2239.84|2238.44|311
1617951000000|2021-04-09 06:50:00|2240.97|2239.57|2239.84|2238.44|2240.97|2239.57|2238.84|2237.44|43
1617951300000|2021-04-09 06:55:00|2239.88|2238.38|2239.88|2238.38|2240.36|2238.86|2239.41|2237.91|0
1617951600000|2021-04-09 07:00:00|2239.89|2238.39|2241.89|2241.39|2244.14|2243.64|2239.88|2238.38|1957
1617951900000|2021-04-09 07:05:00|2241.64|2241.14|2237.52|2237.02|2242.02|2241.52|2237.14|2236.64|1633
1617952200000|2021-04-09 07:10:00|2237.39|2236.89|2238.02|2237.52|2238.02|2237.52|2236.52|2236.02|1621
1617952500000|2021-04-09 07:15:00|2238.14|2237.64|2238.52|2238.02|2239.52|2239.02|2237.14|2236.64|929
1617952800000|2021-04-09 07:20:00|2238.64|2238.14|2238.52|2238.02|2239.64|2239.14|2237.77|2237.27|807
1617953100000|2021-04-09 07:25:00|2238.64|2238.14|2238.77|2238.27|2240.64|2240.14|2238.27|2237.77|754
1617953400000|2021-04-09 07:30:00|2238.64|2238.14|2238.77|2238.27|2239.02|2238.52|2237.52|2237.02|619
1617953700000|2021-04-09 07:35:00|2238.52|2238.02|2240.02|2239.52|2240.14|2239.64|2238.02|2237.52|450
1617954000000|2021-04-09 07:40:00|2240.24|2239.74|2242.49|2241.99|2242.74|2242.24|2239.99|2239.49|613
1617954300000|2021-04-09 07:45:00|2242.36|2241.86|2241.99|2241.49|2242.74|2242.24|2240.99|2240.49|505
1617954600000|2021-04-09 07:50:00|2242.11|2241.61|2242.61|2242.11|2242.99|2242.49|2241.74|2241.24|356
1617954900000|2021-04-09 07:55:00|2242.74|2242.24|2242.74|2242.24|2243.24|2242.74|2241.74|2241.24|378
1617955200000|2021-04-09 08:00:00|2242.61|2242.11|2241.99|2241.49|2242.61|2242.11|2241.74|2241.24|300
1617955500000|2021-04-09 08:05:00|2241.86|2241.36|2241.24|2240.74|2242.24|2241.74|2240.86|2240.36|330
1617955800000|2021-04-09 08:10:00|2241.11|2240.61|2239.99|2239.49|2241.24|2240.74|2239.99|2239.49|494
1617956100000|2021-04-09 08:15:00|2240.11|2239.61|2239.36|2238.86|2240.61|2240.11|2238.99|2238.49|818
1617956400000|2021-04-09 08:20:00|2239.24|2238.74|2239.49|2238.99|2239.99|2239.49|2238.99|2238.49|522
1617956700000|2021-04-09 08:25:00|2239.61|2239.11|2238.99|2238.49|2239.99|2239.49|2238.99|2238.49|466
1617957000000|2021-04-09 08:30:00|2239.11|2238.61|2239.99|2239.49|2240.24|2239.74|2238.99|2238.49|337
1617957300000|2021-04-09 08:35:00|2240.11|2239.61|2238.99|2238.49|2240.11|2239.61|2238.99|2238.49|548
1617957600000|2021-04-09 08:40:00|2239.11|2238.61|2239.24|2238.74|2239.74|2239.24|2238.99|2238.49|397
1617957900000|2021-04-09 08:45:00|2239.36|2238.86|2240.74|2240.24|2240.86|2240.36|2239.36|2238.86|475
1617958200000|2021-04-09 08:50:00|2240.61|2240.11|2238.99|2238.49|2240.74|2240.24|2238.61|2238.11|712
1617958500000|2021-04-09 08:55:00|2239.11|2238.61|2240.74|2240.24|2241.36|2240.86|2239.11|2238.61|314
1617958800000|2021-04-09 09:00:00|2240.61|2240.11|2239.99|2239.49|2240.99|2240.49|2239.99|2239.49|277
1617959100000|2021-04-09 09:05:00|2240.11|2239.61|2239.49|2238.99|2240.24|2239.74|2239.24|2238.74|323
1617959400000|2021-04-09 09:10:00|2239.61|2239.11|2238.99|2238.49|2239.74|2239.24|2238.61|2238.11|419
1617959700000|2021-04-09 09:15:00|2238.74|2238.24|2239.49|2238.99|2239.49|2238.99|2238.24|2237.74|534
1617960000000|2021-04-09 09:20:00|2239.36|2238.86|2239.49|2238.99|2239.49|2238.99|2238.99|2238.49|734
1617960300000|2021-04-09 09:25:00|2239.74|2239.24|2239.99|2239.49|2240.24|2239.74|2239.74|2239.24|285
1617960600000|2021-04-09 09:30:00|2240.11|2239.61|2239.99|2239.49|2240.49|2239.99|2239.74|2239.24|969
1617960900000|2021-04-09 09:35:00|2240.24|2239.74|2240.24|2239.74|2240.24|2239.74|2239.74|2239.24|187
1617961200000|2021-04-09 09:40:00|2240.11|2239.61|2241.49|2240.99|2241.49|2240.99|2240.11|2239.61|173
1617961500000|2021-04-09 09:45:00|2241.61|2241.11|2241.49|2240.99|2241.99|2241.49|2241.24|2240.74|240
1617961800000|2021-04-09 09:50:00|2241.36|2240.86|2240.49|2239.99|2241.61|2241.11|2240.36|2239.86|601
1617962100000|2021-04-09 09:55:00|2240.36|2239.86|2240.74|2240.24|2240.74|2240.24|2240.24|2239.74|703
1617962400000|2021-04-09 10:00:00|2240.86|2240.36|2241.74|2241.24|2241.99|2241.49|2240.49|2239.99|262
1617962700000|2021-04-09 10:05:00|2241.61|2241.11|2241.49|2240.99|2242.24|2241.74|2241.49|2240.99|444
1617963000000|2021-04-09 10:10:00|2241.61|2241.11|2240.99|2240.49|2241.74|2241.24|2240.74|2240.24|434
1617963300000|2021-04-09 10:15:00|2240.86|2240.36|2240.99|2240.49|2241.24|2240.74|2240.24|2239.74|284
1617963600000|2021-04-09 10:20:00|2240.74|2240.24|2240.49|2239.99|2240.99|2240.49|2240.24|2239.74|211
1617963900000|2021-04-09 10:25:00|2240.36|2239.86|2240.74|2240.24|2240.99|2240.49|2239.99|2239.49|120
1617964200000|2021-04-09 10:30:00|2240.86|2240.36|2241.74|2241.24|2241.86|2241.36|2240.86|2240.36|177
1617964500000|2021-04-09 10:35:00|2241.49|2240.99|2242.99|2242.49|2242.99|2242.49|2241.49|2240.99|203
1617964800000|2021-04-09 10:40:00|2242.74|2242.24|2242.74|2242.24|2243.24|2242.74|2242.61|2242.11|172
1617965100000|2021-04-09 10:45:00|2242.86|2242.36|2242.74|2242.24|2243.24|2242.74|2242.49|2241.99|204
1617965400000|2021-04-09 10:50:00|2242.61|2242.11|2242.74|2242.24|2242.86|2242.36|2242.49|2241.99|105
1617965700000|2021-04-09 10:55:00|2242.61|2242.11|2242.61|2242.11|2242.86|2242.36|2242.49|2241.99|241
1617966000000|2021-04-09 11:00:00|2242.49|2241.99|2242.99|2242.49|2243.24|2242.74|2242.49|2241.99|344
1617966300000|2021-04-09 11:05:00|2243.11|2242.61|2242.74|2242.24|2243.49|2242.99|2242.49|2241.99|211
1617966600000|2021-04-09 11:10:00|2242.61|2242.11|2242.49|2241.99|2242.99|2242.49|2242.49|2241.99|185
1617966900000|2021-04-09 11:15:00|2242.61|2242.11|2242.99|2242.49|2243.49|2242.99|2242.49|2241.99|321
1617967200000|2021-04-09 11:20:00|2242.86|2242.36|2243.49|2242.99|2243.99|2243.49|2242.74|2242.24|534
1617967500000|2021-04-09 11:25:00|2243.36|2242.86|2243.49|2242.99|2243.61|2243.11|2243.24|2242.74|215
1617967800000|2021-04-09 11:30:00|2243.36|2242.86|2243.49|2242.99|2243.49|2242.99|2243.24|2242.74|113
1617968100000|2021-04-09 11:35:00|2243.36|2242.86|2245.24|2244.74|2245.24|2244.74|2243.24|2242.74|399
1617968400000|2021-04-09 11:40:00|2245.22|2244.72|2245.22|2244.72|2245.72|2245.22|2245.22|2244.72|431
1617968700000|2021-04-09 11:45:00|2244.97|2244.47|2244.97|2244.47|2245.47|2244.97|2244.72|2244.22|477
1617969000000|2021-04-09 11:50:00|2245.09|2244.59|2245.22|2244.72|2245.47|2244.97|2244.72|2244.22|151
1617969300000|2021-04-09 11:55:00|2245.34|2244.84|2245.47|2244.97|2245.72|2245.22|2244.97|2244.47|104
1617969600000|2021-04-09 12:00:00|2245.59|2245.09|2244.84|2244.34|2245.72|2245.22|2244.47|2243.97|398
1617969900000|2021-04-09 12:05:00|2244.72|2244.22|2244.22|2243.72|2244.97|2244.47|2244.22|2243.72|355
1617970200000|2021-04-09 12:10:00|2244.34|2243.84|2243.47|2242.97|2244.47|2243.97|2243.47|2242.97|414
1617970500000|2021-04-09 12:15:00|2243.34|2242.84|2244.09|2243.59|2244.22|2243.72|2243.34|2242.84|226
1617970800000|2021-04-09 12:20:00|2244.22|2243.72|2244.47|2243.97|2244.59|2244.09|2243.72|2243.22|376
1617971100000|2021-04-09 12:25:00|2244.34|2243.84|2244.59|2244.09|2244.72|2244.22|2243.72|2243.22|165
1617971400000|2021-04-09 12:30:00|2244.72|2244.22|2244.72|2244.22|2245.22|2244.72|2244.22|2243.72|347
1617971700000|2021-04-09 12:35:00|2244.84|2244.34|2244.97|2244.47|2245.34|2244.84|2244.47|2243.97|197
1617972000000|2021-04-09 12:40:00|2245.09|2244.59|2245.47|2244.97|2246.22|2245.72|2244.97|2244.47|237
1617972300000|2021-04-09 12:45:00|2245.59|2245.09|2244.72|2244.22|2245.72|2245.22|2244.47|2243.97|373
1617972600000|2021-04-09 12:50:00|2244.59|2244.09|2244.84|2244.34|2245.47|2244.97|2244.47|2243.97|332
1617972900000|2021-04-09 12:55:00|2244.97|2244.47|2243.97|2243.47|2244.97|2244.47|2243.47|2242.97|542
1617973200000|2021-04-09 13:00:00|2243.84|2243.34|2243.72|2243.22|2244.22|2243.72|2243.47|2242.97|425
1617973500000|2021-04-09 13:05:00|2243.84|2243.34|2244.22|2243.72|2244.47|2243.97|2242.97|2242.47|587
1617973800000|2021-04-09 13:10:00|2244.34|2243.84|2244.47|2243.97|2244.97|2244.47|2243.97|2243.47|492
1617974100000|2021-04-09 13:15:00|2244.72|2244.22|2245.72|2245.22|2245.72|2245.22|2244.72|2244.22|357
1617974400000|2021-04-09 13:20:00|2245.59|2245.09|2245.47|2244.97|2245.72|2245.22|2245.22|2244.72|517
1617974700000|2021-04-09 13:25:00|2245.72|2245.22|2243.97|2243.47|2245.84|2245.34|2243.97|2243.47|779
1617975000000|2021-04-09 13:30:00|2244.22|2243.72|2246.22|2245.72|2246.47|2245.97|2243.47|2242.97|966
1617975300000|2021-04-09 13:35:00|2246.34|2245.84|2244.47|2243.97|2246.84|2246.34|2244.47|2243.97|2933
1617975600000|2021-04-09 13:40:00|2244.72|2244.22|2245.59|2245.09|2246.22|2245.72|2244.72|2244.22|952
1617975900000|2021-04-09 13:45:00|2245.47|2244.97|2246.72|2246.22|2246.72|2246.22|2245.47|2244.97|686
1617976200000|2021-04-09 13:50:00|2246.97|2246.47|2246.09|2245.59|2247.22|2246.72|2245.97|2245.47|677
1617976500000|2021-04-09 13:55:00|2245.97|2245.47|2245.97|2245.47|2246.22|2245.72|2245.72|2245.22|804
1617976800000|2021-04-09 14:00:00|2246.09|2245.59|2246.97|2246.47|2247.22|2246.72|2245.97|2245.47|880
1617977100000|2021-04-09 14:05:00|2247.09|2246.59|2247.59|2247.09|2247.72|2247.22|2246.72|2246.22|907
1617977400000|2021-04-09 14:10:00|2247.61|2247.11|2248.49|2247.99|2249.49|2248.99|2247.49|2246.99|1083
1617977700000|2021-04-09 14:15:00|2248.24|2247.74|2248.24|2247.74|2248.74|2248.24|2247.74|2247.24|1038
1617978000000|2021-04-09 14:20:00|2248.11|2247.61|2247.11|2246.61|2248.49|2247.99|2246.49|2245.99|775
1617978300000|2021-04-09 14:25:00|2246.99|2246.49|2246.24|2245.74|2247.49|2246.99|2245.49|2244.99|953
1617978600000|2021-04-09 14:30:00|2246.11|2245.61|2246.24|2245.74|2246.49|2245.99|2245.36|2244.86|1004
1617978900000|2021-04-09 14:35:00|2246.49|2245.99|2247.36|2246.86|2247.49|2246.99|2246.24|2245.74|801
1617979200000|2021-04-09 14:40:00|2247.49|2246.99|2247.24|2246.74|2247.49|2246.99|2246.99|2246.49|647
1617979500000|2021-04-09 14:45:00|2247.11|2246.61|2247.49|2246.99|2247.49|2246.99|2246.49|2245.99|497
1617979800000|2021-04-09 14:50:00|2247.36|2246.86|2246.99|2246.49|2247.49|2246.99|2246.49|2245.99|533
1617980100000|2021-04-09 14:55:00|2246.74|2246.24|2246.24|2245.74|2247.49|2246.99|2246.24|2245.74|734
1617980400000|2021-04-09 15:00:00|2246.49|2245.99|2246.11|2245.61|2247.49|2246.99|2245.86|2245.36|1061
1617980700000|2021-04-09 15:05:00|2245.99|2245.49|2246.74|2246.24|2246.74|2246.24|2245.99|2245.49|490
1617981000000|2021-04-09 15:10:00|2246.61|2246.11|2247.49|2246.99|2247.74|2247.24|2246.24|2245.74|374
1617981300000|2021-04-09 15:15:00|2247.61|2247.11|2248.49|2247.99|2248.49|2247.99|2247.24|2246.74|1127
1617981600000|2021-04-09 15:20:00|2248.36|2247.86|2250.24|2248.74|2250.24|2249.11|2248.36|2247.86|1671
1617981900000|2021-04-09 15:25:00|2250.3|2248.8|2250.34|2248.84|2250.85|2249.35|2250.3|2248.8|1284
1617982200000|2021-04-09 15:30:00|2250.49|2248.99|2250.06|2248.66|2250.82|2249.32|2248.81|2247.41|324
1617982500000|2021-04-09 15:35:00|2249.94|2248.54|2250.19|2248.79|2250.31|2248.91|2249.69|2248.29|60
1617982800000|2021-04-09 15:40:00|2250.31|2248.91|2250.31|2248.91|2250.44|2249.04|2250.19|2248.79|17
1617983100000|2021-04-09 15:45:00|2250.44|2249.04|2248.94|2247.54|2251.06|2249.66|2248.94|2247.54|70
1617983400000|2021-04-09 15:50:00|2249.19|2247.79|2251.19|2249.79|2251.19|2249.79|2249.19|2247.79|18
1617983700000|2021-04-09 15:55:00|2251.31|2249.91|2252.11|2250.61|2252.31|2250.91|2251.31|2249.91|63
1617984000000|2021-04-09 16:00:00|2251.98|2250.48|2251.61|2250.11|2251.98|2250.48|2251.56|2250.06|0
1617984300000|2021-04-09 16:05:00|2251.6|2250.1|2250.99|2249.49|2251.63|2250.13|2250.54|2249.04|0
1617984600000|2021-04-09 16:10:00|2250.97|2249.47|2251.01|2249.51|2251.05|2249.55|2250.55|2249.05|0
1617984900000|2021-04-09 16:15:00|2251.02|2249.52|2251.64|2250.14|2251.66|2250.16|2250.98|2249.48|0
1617985200000|2021-04-09 16:20:00|2251.63|2250.13|2252.66|2251.16|2252.68|2251.18|2251.61|2250.11|0
1617985500000|2021-04-09 16:25:00|2252.64|2251.14|2252.14|2250.64|2252.66|2251.16|2252.14|2250.64|0
1617985800000|2021-04-09 16:30:00|2252.15|2250.65|2252.17|2250.67|2252.2|2250.7|2252.14|2250.64|0
1617986100000|2021-04-09 16:35:00|2252.18|2250.68|2252.66|2251.16|2253.12|2251.62|2252.13|2250.63|0
1617986400000|2021-04-09 16:40:00|2252.64|2251.14|2252.24|2250.74|2252.72|2251.22|2252.21|2250.71|0
1617986700000|2021-04-09 16:45:00|2252.23|2250.73|2252.23|2250.73|2252.74|2251.24|2252.18|2250.68|0
1617987000000|2021-04-09 16:50:00|2252.24|2250.74|2252.23|2250.73|2252.69|2251.19|2252.17|2250.67|0
1617987300000|2021-04-09 16:55:00|2252.21|2250.71|2252.73|2251.23|2252.73|2251.23|2252.21|2250.71|0
1617987600000|2021-04-09 17:00:00|2252.72|2251.22|2252.66|2251.16|2252.74|2251.24|2252.66|2251.16|0
1617987900000|2021-04-09 17:05:00|2252.64|2251.14|2252.14|2250.64|2252.66|2251.16|2252.13|2250.63|0
1617988200000|2021-04-09 17:10:00|2252.15|2250.65|2252.15|2250.65|2252.64|2251.14|2252.14|2250.64|0
1617988500000|2021-04-09 17:15:00|2252.17|2250.67|2252.65|2251.15|2252.66|2251.16|2252.14|2250.64|0
1617988800000|2021-04-09 17:20:00|2252.63|2251.13|2251.69|2250.19|2252.67|2251.17|2251.66|2250.16|0
1617989100000|2021-04-09 17:25:00|2251.68|2250.18|2252.15|2250.65|2252.18|2250.68|2251.66|2250.16|0
1617989400000|2021-04-09 17:30:00|2252.16|2250.66|2252.77|2251.27|2252.79|2251.29|2252.14|2250.64|0
1617989700000|2021-04-09 17:35:00|2252.79|2251.29|2253.27|2251.77|2253.28|2251.78|2252.77|2251.27|0
1617990000000|2021-04-09 17:40:00|2253.26|2251.76|2253.32|2251.82|2253.34|2251.84|2253.26|2251.76|0
1617990300000|2021-04-09 17:45:00|2253.33|2251.83|2253.42|2251.92|2253.93|2252.43|2253.33|2251.83|0
1617990600000|2021-04-09 17:50:00|2253.4|2251.9|2252.86|2251.36|2253.86|2252.36|2252.83|2251.33|0
1617990900000|2021-04-09 17:55:00|2252.87|2251.37|2252.87|2251.37|2253.36|2251.86|2252.84|2251.34|0
1617991200000|2021-04-09 18:00:00|2252.89|2251.39|2252.9|2251.4|2253.41|2251.91|2252.84|2251.34|0
1617991500000|2021-04-09 18:05:00|2252.89|2251.39|2252.83|2251.33|2252.9|2251.4|2252.83|2251.33|0
1617991800000|2021-04-09 18:10:00|2252.82|2251.32|2252.85|2251.35|2252.85|2251.35|2252.32|2250.82|0
1617992100000|2021-04-09 18:15:00|2252.87|2251.37|2253.36|2251.86|2253.37|2251.87|2252.85|2251.35|0
1617992400000|2021-04-09 18:20:00|2253.35|2251.85|2252.86|2251.36|2253.36|2251.86|2252.82|2251.32|0
1617992700000|2021-04-09 18:25:00|2252.85|2251.35|2252.37|2250.87|2253.34|2251.84|2252.34|2250.84|0
1617993000000|2021-04-09 18:30:00|2252.36|2250.86|2252.83|2251.33|2252.85|2251.35|2252.28|2250.78|0
1617993300000|2021-04-09 18:35:00|2252.82|2251.32|2253.31|2251.81|2253.31|2251.81|2252.32|2250.82|0
1617993600000|2021-04-09 18:40:00|2253.32|2251.82|2254.06|2252.56|2254.09|2252.59|2253.31|2251.81|0
1617993900000|2021-04-09 18:45:00|2254.05|2252.55|2254.1|2252.6|2254.13|2252.63|2254.05|2252.55|0
1617994200000|2021-04-09 18:50:00|2254.09|2252.59|2254.11|2252.61|2254.13|2252.63|2253.64|2252.14|0
1617994500000|2021-04-09 18:55:00|2254.1|2252.6|2253.57|2252.07|2254.11|2252.61|2253.55|2252.05|0
1617994800000|2021-04-09 19:00:00|2253.55|2252.05|2253.09|2251.59|2253.59|2252.09|2253.08|2251.58|0
1617995100000|2021-04-09 19:05:00|2253.08|2251.58|2253.02|2251.52|2253.08|2251.58|2252.53|2251.03|0
1617995400000|2021-04-09 19:10:00|2253.01|2251.51|2252.53|2251.03|2253.05|2251.55|2252.5|2251|0
1617995700000|2021-04-09 19:15:00|2252.51|2251.01|2253.59|2252.09|2253.61|2252.11|2252.51|2251.01|0
1617996000000|2021-04-09 19:20:00|2253.58|2252.08|2255.22|2253.72|2255.22|2253.72|2253.58|2252.08|0
1617996300000|2021-04-09 19:25:00|2255.2|2253.7|2255.88|2254.38|2255.88|2254.38|2254.77|2253.27|0
1617996600000|2021-04-09 19:30:00|2255.9|2254.4|2254.7|2253.2|2255.96|2254.46|2254.66|2253.16|0
1617996900000|2021-04-09 19:35:00|2254.72|2253.22|2254.65|2253.15|2255.31|2253.81|2254.65|2253.15|0
1617997200000|2021-04-09 19:40:00|2254.66|2253.16|2254.55|2253.05|2254.69|2253.19|2254.55|2253.05|0
1617997500000|2021-04-09 19:45:00|2254.56|2253.06|2255.16|2253.66|2255.17|2253.67|2254.53|2253.03|0
1617997800000|2021-04-09 19:50:00|2255.22|2253.72|2256.13|2254.63|2256.36|2254.86|2255.22|2253.72|0
1617998100000|2021-04-09 19:55:00|2256.06|2254.56|2256.73|2255.23|2257.12|2255.62|2255.83|2254.33|0
1617998400000|2021-04-09 20:00:00|2256.71|2255.21|2255.06|2253.56|2257.44|2255.94|2254.71|2253.21|0
1617998700000|2021-04-09 20:05:00|2255.04|2253.54|2253.63|2252.13|2255.06|2253.56|2253.63|2252.13|0
1617999000000|2021-04-09 20:10:00|2253.59|2252.09|2253.86|2252.36|2253.97|2252.47|2252.95|2251.45|0
1617999300000|2021-04-09 20:15:00|2253.88|2252.38|2254.09|2252.59|2254.26|2252.76|2253.88|2252.38|0
1617999600000|2021-04-09 20:20:00|2254.05|2252.55|2254.09|2252.59|2254.13|2252.63|2254.05|2252.55|0
1617999900000|2021-04-09 20:25:00|2254.13|2252.63|2254.05|2252.55|2254.17|2252.67|2254.05|2252.55|0
1618000200000|2021-04-09 20:30:00|2254.03|2252.53|2254.02|2252.52|2254.13|2252.63|2253.57|2252.07|0
1618000500000|2021-04-09 20:35:00|2254.04|2252.54|2253.77|2252.27|2254.13|2252.63|2253.57|2252.07|0
1618000800000|2021-04-09 20:40:00|2253.75|2252.25|2253.65|2252.15|2253.77|2252.27|2253.55|2252.05|0
1618001100000|2021-04-09 20:45:00|2253.63|2252.13|2254.84|2253.34|2254.84|2253.34|2253.55|2252.05|0
1618001400000|2021-04-09 20:50:00|2254.83|2253.33|2254.69|2253.19|2254.84|2253.34|2254.27|2252.77|0
1618001700000|2021-04-09 20:55:00|2254.65|2253.15|2254.31|2252.81|2254.89|2253.39|2254.23|2252.73|0
1618002000000|2021-04-09 21:00:00|2254.39|2252.89|2254.39|2252.89|2254.39|2252.89|2254.39|2252.89|0
1618178400000|2021-04-11 22:00:00|2258.15|2256.65|2257.48|2255.98|2258.3|2256.8|2257.37|2255.87|0
1618178700000|2021-04-11 22:05:00|2257.49|2255.99|2258.27|2256.77|2258.39|2256.89|2257.49|2255.99|0
1618179000000|2021-04-11 22:10:00|2258.23|2256.73|2259.23|2257.73|2259.23|2257.73|2257.89|2256.39|0
1618179300000|2021-04-11 22:15:00|2259.25|2257.75|2258.98|2257.48|2259.54|2258.04|2258.98|2257.48|0
1618179600000|2021-04-11 22:20:00|2258.97|2257.47|2258.98|2257.48|2259.09|2257.59|2258.93|2257.43|0
1618179900000|2021-04-11 22:25:00|2259|2257.5|2259.09|2257.59|2259.19|2257.69|2258.98|2257.48|0
1618180200000|2021-04-11 22:30:00|2259.07|2257.57|2259.21|2257.71|2259.21|2257.71|2258.73|2257.23|0
1618180500000|2021-04-11 22:35:00|2259.2|2257.7|2259.68|2258.18|2259.84|2258.34|2259.11|2257.61|0
1618180800000|2021-04-11 22:40:00|2259.69|2258.19|2259.25|2257.75|2259.78|2258.28|2259.22|2257.72|0
1618181100000|2021-04-11 22:45:00|2259.27|2257.77|2259.14|2257.64|2259.56|2258.06|2259.14|2257.64|0
1618181400000|2021-04-11 22:50:00|2259.16|2257.66|2259.35|2257.85|2259.45|2257.95|2259.14|2257.64|0
1618181700000|2021-04-11 22:55:00|2259.36|2257.86|2258.68|2257.18|2259.45|2257.95|2257.56|2256.06|0
1618182000000|2021-04-11 23:00:00|2258.66|2257.16|2258.01|2256.51|2258.66|2257.16|2257.56|2256.06|0
1618182300000|2021-04-11 23:05:00|2258.02|2256.52|2258.15|2256.65|2258.15|2256.65|2257.8|2256.3|0
1618182600000|2021-04-11 23:10:00|2258.17|2256.67|2258.15|2256.65|2258.25|2256.75|2257.94|2256.44|0
1618182900000|2021-04-11 23:15:00|2258.17|2256.67|2258.61|2257.11|2258.61|2257.11|2258.15|2256.65|0
1618183200000|2021-04-11 23:20:00|2258.63|2257.13|2258.92|2257.42|2259.02|2257.52|2258.61|2257.11|0
1618183500000|2021-04-11 23:25:00|2258.84|2257.34|2258.06|2256.56|2258.84|2257.34|2258.06|2256.56|0
1618183800000|2021-04-11 23:30:00|2258.08|2256.58|2257.75|2256.25|2258.27|2256.77|2257.75|2256.25|0
1618184100000|2021-04-11 23:35:00|2257.71|2256.21|2257.29|2255.79|2257.71|2256.21|2256.83|2255.33|0
1618184400000|2021-04-11 23:40:00|2257.31|2255.81|2257.29|2255.79|2257.61|2256.11|2257.24|2255.74|0
1618184700000|2021-04-11 23:45:00|2257.28|2255.78|2257.29|2255.79|2257.61|2256.11|2256.83|2255.33|0
1618185000000|2021-04-11 23:50:00|2257.27|2255.77|2257.3|2255.8|2257.41|2255.91|2256.98|2255.48|0
1618185300000|2021-04-11 23:55:00|2257.32|2255.82|2256.84|2255.34|2257.41|2255.91|2256.84|2255.34|0
1618185600000|2021-04-12 00:00:00|2256.86|2255.36|2256.05|2254.55|2257.2|2255.7|2255.74|2254.24|0
1618185900000|2021-04-12 00:05:00|2255.44|2253.94|2255.44|2253.94|2255.9|2254.4|2255.03|2253.53|0
1618186200000|2021-04-12 00:10:00|2255.46|2253.96|2254.57|2253.07|2255.69|2254.19|2254.25|2252.75|0
1618186500000|2021-04-12 00:15:00|2254.56|2253.06|2253|2251.5|2254.57|2253.07|2251.94|2250.44|0
1618186800000|2021-04-12 00:20:00|2252.98|2251.48|2252.54|2251.04|2253|2251.5|2252.48|2250.98|0
1618187100000|2021-04-12 00:25:00|2252.53|2251.03|2253.05|2251.55|2253.53|2252.03|2252.52|2251.02|0
1618187400000|2021-04-12 00:30:00|2253.04|2251.54|2255.45|2253.95|2255.45|2253.95|2253.04|2251.54|0
1618187700000|2021-04-12 00:35:00|2255.44|2253.94|2255.03|2253.53|2255.44|2253.94|2254.48|2252.98|0
1618188000000|2021-04-12 00:40:00|2255.02|2253.52|2255.63|2254.13|2256.09|2254.59|2255.02|2253.52|0
1618188300000|2021-04-12 00:45:00|2255.62|2254.12|2254.63|2253.13|2255.64|2254.14|2254.63|2253.13|0
1618188600000|2021-04-12 00:50:00|2254.65|2253.15|2255.09|2253.59|2255.14|2253.64|2254.65|2253.15|0
1618188900000|2021-04-12 00:55:00|2255.1|2253.6|2255.14|2253.64|2255.64|2254.14|2254.63|2253.13|0
1618189200000|2021-04-12 01:00:00|2255.15|2253.65|2254.6|2253.1|2255.18|2253.68|2254.6|2253.1|0
1618189500000|2021-04-12 01:05:00|2254.59|2253.09|2254.67|2253.17|2255.4|2253.9|2254.59|2253.09|0
1618189800000|2021-04-12 01:10:00|2254.66|2253.16|2254.67|2253.17|2255.17|2253.67|2254.65|2253.15|0
1618190100000|2021-04-12 01:15:00|2254.69|2253.19|2255.12|2253.62|2255.43|2253.93|2254.63|2253.13|0
1618190400000|2021-04-12 01:20:00|2255.11|2253.61|2254.65|2253.15|2255.66|2254.16|2254.63|2253.13|0
1618190700000|2021-04-12 01:25:00|2254.66|2253.16|2254.04|2252.54|2255.12|2253.62|2254.03|2252.53|0
1618191000000|2021-04-12 01:30:00|2254.05|2252.55|2252.03|2250.53|2254.05|2252.55|2252.02|2250.52|0
1618191300000|2021-04-12 01:35:00|2252.02|2250.52|2252.54|2251.04|2252.55|2251.05|2251.52|2250.02|0
1618191600000|2021-04-12 01:40:00|2252.53|2251.03|2253.06|2251.56|2253.06|2251.56|2252.01|2250.51|0
1618191900000|2021-04-12 01:45:00|2253.04|2251.54|2252.58|2251.08|2253.61|2252.11|2252.57|2251.07|0
1618192200000|2021-04-12 01:50:00|2252.57|2251.07|2251.57|2250.07|2252.58|2251.08|2251.08|2249.58|0
1618192500000|2021-04-12 01:55:00|2251.56|2250.06|2251.56|2250.06|2252.09|2250.59|2251.07|2249.57|0
1618192800000|2021-04-12 02:00:00|2251.63|2250.13|2251.05|2249.55|2251.88|2250.38|2250.52|2249.02|0
1618193100000|2021-04-12 02:05:00|2251.04|2249.54|2250.52|2249.02|2251.05|2249.55|2250.48|2248.98|0
1618193400000|2021-04-12 02:10:00|2250.54|2249.04|2251.06|2249.56|2251.06|2249.56|2250.52|2249.02|0
1618193700000|2021-04-12 02:15:00|2251.04|2249.54|2250.52|2249.02|2251.06|2249.56|2250.5|2249|0
1618194000000|2021-04-12 02:20:00|2250.51|2249.01|2250.97|2249.47|2251|2249.5|2250.48|2248.98|0
1618194300000|2021-04-12 02:25:00|2250.96|2249.46|2251.02|2249.52|2251.48|2249.98|2250.48|2248.98|0
1618194600000|2021-04-12 02:30:00|2251.01|2249.51|2250.98|2249.48|2251.53|2250.03|2250.98|2249.48|0
1618194900000|2021-04-12 02:35:00|2250.96|2249.46|2251.03|2249.53|2251.54|2250.04|2250.47|2248.97|0
1618195200000|2021-04-12 02:40:00|2251.02|2249.52|2250.5|2249|2251.02|2249.52|2250.49|2248.99|0
1618195500000|2021-04-12 02:45:00|2250.49|2248.99|2251.02|2249.52|2251.04|2249.54|2250.46|2248.96|0
1618195800000|2021-04-12 02:50:00|2250.88|2249.38|2250.56|2249.06|2250.88|2249.38|2250.53|2249.03|0
1618196100000|2021-04-12 02:55:00|2250.55|2249.05|2250.56|2249.06|2251.05|2249.55|2250.52|2249.02|0
1618196400000|2021-04-12 03:00:00|2250.63|2249.13|2251.05|2249.55|2251.05|2249.55|2250.51|2249.01|0
1618196700000|2021-04-12 03:05:00|2251.03|2249.53|2251.52|2250.02|2251.54|2250.04|2251.03|2249.53|0
1618197000000|2021-04-12 03:10:00|2251.54|2250.04|2251.49|2249.99|2252.03|2250.53|2251.49|2249.99|0
1618197300000|2021-04-12 03:15:00|2251.51|2250.01|2251.51|2250.01|2252|2250.5|2251.49|2249.99|0
1618197600000|2021-04-12 03:20:00|2251.49|2249.99|2251.55|2250.05|2252.01|2250.51|2251.49|2249.99|0
1618197900000|2021-04-12 03:25:00|2251.54|2250.04|2251.05|2249.55|2251.54|2250.04|2251.03|2249.53|0
1618198200000|2021-04-12 03:30:00|2251.06|2249.56|2251.03|2249.53|2251.08|2249.58|2250.54|2249.04|0
1618198500000|2021-04-12 03:35:00|2251.05|2249.55|2250.57|2249.07|2251.05|2249.55|2250.54|2249.04|0
1618198800000|2021-04-12 03:40:00|2250.59|2249.09|2250.59|2249.09|2250.61|2249.11|2250.08|2248.58|0
1618199100000|2021-04-12 03:45:00|2250.6|2249.1|2251.13|2249.63|2251.13|2249.63|2250.6|2249.1|0
1618199400000|2021-04-12 03:50:00|2251.12|2249.62|2250.66|2249.16|2251.13|2249.63|2250.63|2249.13|0
1618199700000|2021-04-12 03:55:00|2250.67|2249.17|2250.66|2249.16|2250.69|2249.19|2250.66|2249.16|0
1618200000000|2021-04-12 04:00:00|2250.67|2249.17|2250.67|2249.17|2250.69|2249.19|2250.21|2248.71|0
1618200300000|2021-04-12 04:05:00|2250.66|2249.16|2250.66|2249.16|2250.69|2249.19|2250.65|2249.15|0
1618200600000|2021-04-12 04:10:00|2250.67|2249.17|2250.63|2249.13|2250.69|2249.19|2250.62|2249.12|0
1618200900000|2021-04-12 04:15:00|2250.62|2249.12|2250.63|2249.13|2250.63|2249.13|2250.61|2249.11|0
1618201200000|2021-04-12 04:20:00|2250.78|2249.28|2250.63|2249.13|2251.13|2249.63|2250.63|2249.13|0
1618201500000|2021-04-12 04:25:00|2250.64|2249.14|2251.64|2250.14|2251.64|2250.14|2250.63|2249.13|0
1618201800000|2021-04-12 04:30:00|2251.65|2250.15|2251.6|2250.1|2251.65|2250.15|2251.13|2249.63|0
1618202100000|2021-04-12 04:35:00|2251.59|2250.09|2251.12|2249.62|2251.63|2250.13|2251.1|2249.6|0
1618202400000|2021-04-12 04:40:00|2251.11|2249.61|2251.18|2249.68|2251.19|2249.69|2251.11|2249.61|0
1618202700000|2021-04-12 04:45:00|2251.17|2249.67|2251.16|2249.66|2251.18|2249.68|2251.13|2249.63|0
1618203000000|2021-04-12 04:50:00|2251.18|2249.68|2251.16|2249.66|2251.65|2250.15|2251.15|2249.65|0
1618203300000|2021-04-12 04:55:00|2251.15|2249.65|2251.09|2249.59|2251.16|2249.66|2250.66|2249.16|0
1618203600000|2021-04-12 05:00:00|2251.07|2249.57|2250.63|2249.13|2251.12|2249.62|2250.6|2249.1|0
1618203900000|2021-04-12 05:05:00|2250.61|2249.11|2250.66|2249.16|2251.09|2249.59|2250.61|2249.11|0
1618204200000|2021-04-12 05:10:00|2250.67|2249.17|2250.06|2248.56|2250.67|2249.17|2250.06|2248.56|0
1618204500000|2021-04-12 05:15:00|2250.07|2248.57|2251.16|2249.66|2251.18|2249.68|2250.06|2248.56|0
1618204800000|2021-04-12 05:20:00|2251.18|2249.68|2251.15|2249.65|2251.19|2249.69|2251.15|2249.65|0
1618205100000|2021-04-12 05:25:00|2251.16|2249.66|2251.16|2249.66|2251.18|2249.68|2251.14|2249.64|0
1618205400000|2021-04-12 05:30:00|2251.15|2249.65|2251.18|2249.68|2251.2|2249.7|2251.15|2249.65|0
1618205700000|2021-04-12 05:35:00|2251.16|2249.66|2250.18|2248.68|2251.17|2249.67|2250.15|2248.65|0
1618206000000|2021-04-12 05:40:00|2250.17|2248.67|2250.09|2248.59|2250.18|2248.68|2250.07|2248.57|0
1618206300000|2021-04-12 05:45:00|2250.07|2248.57|2250.09|2248.59|2250.12|2248.62|2250.07|2248.57|0
1618206600000|2021-04-12 05:50:00|2250.11|2248.61|2250.12|2248.62|2250.6|2249.1|2250.08|2248.58|0
1618206900000|2021-04-12 05:55:00|2250.11|2248.61|2250.19|2248.69|2250.22|2248.72|2250.11|2248.61|0
1618207200000|2021-04-12 06:00:00|2250.12|2248.62|2249.3|2247.8|2250.19|2248.69|2248.76|2247.26|0
1618207500000|2021-04-12 06:05:00|2249.31|2247.81|2250.35|2248.85|2250.79|2249.29|2249.3|2247.8|0
1618207800000|2021-04-12 06:10:00|2250.33|2248.83|2248.87|2247.37|2250.33|2248.83|2248.85|2247.35|0
1618208100000|2021-04-12 06:15:00|2248.86|2247.36|2249.37|2247.87|2249.86|2248.36|2247.91|2246.41|0
1618208400000|2021-04-12 06:20:00|2249.36|2247.86|2249.3|2247.8|2249.37|2247.87|2248.32|2246.82|0
1618208700000|2021-04-12 06:25:00|2249.32|2247.82|2250.77|2249.27|2250.77|2249.27|2249.31|2247.81|0
1618209000000|2021-04-12 06:30:00|2250.76|2249.26|2250.92|2249.42|2251.52|2250.02|2250.56|2249.06|0
1618209300000|2021-04-12 06:35:00|2250.93|2249.43|2249.69|2248.29|2251.87|2250.37|2249.69|2248.29|0
1618209600000|2021-04-12 06:40:00|2249.44|2248.04|2250.31|2248.91|2250.44|2249.04|2249.06|2247.66|47
1618209900000|2021-04-12 06:45:00|2250.44|2249.04|2249.81|2248.41|2250.56|2249.16|2249.56|2248.16|9
1618210200000|2021-04-12 06:50:00|2250.06|2248.66|2250.44|2249.04|2250.44|2249.04|2249.81|2248.41|11
1618210500000|2021-04-12 06:55:00|2250.5|2249|2250.55|2249.05|2251.54|2250.04|2250.09|2248.59|0
1618210800000|2021-04-12 07:00:00|2250.71|2249.21|2242.24|2241.74|2251.03|2249.53|2241.49|2240.99|2869
1618211100000|2021-04-12 07:05:00|2242.36|2241.86|2242.86|2242.36|2243.36|2242.86|2240.74|2240.24|2221
1618211400000|2021-04-12 07:10:00|2242.74|2242.24|2245.24|2244.74|2245.99|2245.49|2242.49|2241.99|1887
1618211700000|2021-04-12 07:15:00|2245.49|2244.99|2245.74|2245.24|2246.49|2245.99|2244.49|2243.99|1535
1618212000000|2021-04-12 07:20:00|2245.24|2244.74|2241.74|2241.24|2245.24|2244.74|2241.74|2241.24|1743
1618212300000|2021-04-12 07:25:00|2241.86|2241.36|2240.24|2239.74|2242.36|2241.86|2239.99|2239.49|1690
1618212600000|2021-04-12 07:30:00|2240.11|2239.61|2242.11|2241.61|2242.49|2241.99|2239.74|2239.24|1838
1618212900000|2021-04-12 07:35:00|2242.24|2241.74|2241.36|2240.86|2243.74|2243.24|2241.24|2240.74|547
1618213200000|2021-04-12 07:40:00|2241.24|2240.74|2242.12|2241.62|2243.12|2242.62|2240.87|2240.37|642
1618213500000|2021-04-12 07:45:00|2241.87|2241.37|2243.74|2243.24|2243.87|2243.37|2241.62|2241.12|1213
1618213800000|2021-04-12 07:50:00|2243.87|2243.37|2242.37|2241.87|2243.99|2243.49|2241.87|2241.37|697
1618214100000|2021-04-12 07:55:00|2242.62|2242.12|2240.62|2240.12|2242.74|2242.24|2240.37|2239.87|1494
1618214400000|2021-04-12 08:00:00|2240.49|2239.99|2240.62|2240.12|2241.24|2240.74|2240.12|2239.62|486
1618214700000|2021-04-12 08:05:00|2240.74|2240.24|2240.37|2239.87|2241.37|2240.87|2240.12|2239.62|2885
1618215000000|2021-04-12 08:10:00|2240.12|2239.62|2239.87|2239.37|2241.37|2240.87|2239.87|2239.37|1206
1618215300000|2021-04-12 08:15:00|2240.12|2239.62|2238.37|2237.87|2240.12|2239.62|2238.37|2237.87|5106
1618215600000|2021-04-12 08:20:00|2238.24|2237.74|2237.37|2236.87|2238.37|2237.87|2237.37|2236.87|1774
1618215900000|2021-04-12 08:25:00|2237.49|2236.99|2237.12|2236.62|2238.37|2237.87|2237.12|2236.62|1782
1618216200000|2021-04-12 08:30:00|2237.24|2236.74|2237.12|2236.62|2238.37|2237.87|2236.99|2236.49|2007
1618216500000|2021-04-12 08:35:00|2236.99|2236.49|2238.37|2237.87|2238.87|2238.37|2236.12|2235.62|5267
1618216800000|2021-04-12 08:40:00|2238.49|2237.99|2239.12|2238.62|2239.24|2238.74|2238.12|2237.62|2354
1618217100000|2021-04-12 08:45:00|2239.24|2238.74|2238.37|2237.87|2239.62|2239.12|2237.87|2237.37|645
1618217400000|2021-04-12 08:50:00|2238.24|2237.74|2238.62|2238.12|2239.12|2238.62|2238.12|2237.62|1138
1618217700000|2021-04-12 08:55:00|2238.74|2238.24|2239.37|2238.87|2239.37|2238.87|2238.37|2237.87|278
1618218000000|2021-04-12 09:00:00|2239.62|2239.12|2239.87|2239.37|2240.87|2240.37|2239.62|2239.12|720
1618218300000|2021-04-12 09:05:00|2239.99|2239.49|2239.87|2239.37|2240.62|2240.12|2239.87|2239.37|316
1618218600000|2021-04-12 09:10:00|2239.99|2239.49|2239.74|2239.24|2240.37|2239.87|2239.62|2239.12|554
1618218900000|2021-04-12 09:15:00|2239.87|2239.37|2240.37|2239.87|2240.37|2239.87|2239.74|2239.24|270
1618219200000|2021-04-12 09:20:00|2240.62|2240.12|2240.87|2240.37|2240.87|2240.37|2240.49|2239.99|407
1618219500000|2021-04-12 09:25:00|2240.74|2240.24|2241.37|2240.87|2241.62|2241.12|2237.49|2236.99|1177
1618219800000|2021-04-12 09:30:00|2241.62|2241.12|2240.37|2239.87|2241.62|2241.12|2240.12|2239.62|376
1618220100000|2021-04-12 09:35:00|2240.49|2239.99|2240.87|2240.37|2241.49|2240.99|2240.49|2239.99|262
1618220400000|2021-04-12 09:40:00|2241.12|2240.62|2240.37|2239.87|2241.12|2240.62|2240.37|2239.87|2718
1618220700000|2021-04-12 09:45:00|2240.62|2240.12|2240.74|2240.24|2240.87|2240.37|2239.62|2239.12|1862
1618221000000|2021-04-12 09:50:00|2240.87|2240.37|2240.12|2239.62|2240.99|2240.49|2240.12|2239.62|1292
1618221300000|2021-04-12 09:55:00|2239.99|2239.49|2240.12|2239.62|2240.62|2240.12|2239.87|2239.37|218
1618221600000|2021-04-12 10:00:00|2240.37|2239.87|2239.62|2239.12|2240.37|2239.87|2239.12|2238.62|1422
1618221900000|2021-04-12 10:05:00|2239.74|2239.24|2239.99|2239.49|2240.37|2239.87|2239.37|2238.87|2481
1618222200000|2021-04-12 10:10:00|2240.12|2239.62|2239.62|2239.12|2240.62|2240.12|2239.62|2239.12|490
1618222500000|2021-04-12 10:15:00|2239.87|2239.37|2238.37|2237.87|2239.87|2239.37|2238.12|2237.62|5449
1618222800000|2021-04-12 10:20:00|2238.12|2237.62|2238.12|2237.62|2238.99|2238.49|2237.87|2237.37|1107
1618223100000|2021-04-12 10:25:00|2237.99|2237.49|2238.62|2238.12|2238.87|2238.37|2237.87|2237.37|682
1618223400000|2021-04-12 10:30:00|2238.87|2238.37|2237.87|2237.37|2238.99|2238.49|2237.87|2237.37|402
1618223700000|2021-04-12 10:35:00|2237.99|2237.49|2238.37|2237.87|2238.37|2237.87|2237.87|2237.37|277
1618224000000|2021-04-12 10:40:00|2238.49|2237.99|2238.12|2237.62|2238.62|2238.12|2237.87|2237.37|247
1618224300000|2021-04-12 10:45:00|2238.24|2237.74|2238.12|2237.62|2238.62|2238.12|2237.62|2237.12|280
1618224600000|2021-04-12 10:50:00|2237.99|2237.49|2238.12|2237.62|2238.37|2237.87|2237.87|2237.37|655
1618224900000|2021-04-12 10:55:00|2238.37|2237.87|2238.12|2237.62|2238.37|2237.87|2237.87|2237.37|160
1618225200000|2021-04-12 11:00:00|2238.24|2237.74|2238.12|2237.62|2238.37|2237.87|2237.37|2236.87|538
1618225500000|2021-04-12 11:05:00|2238.24|2237.74|2238.12|2237.62|2238.37|2237.87|2237.87|2237.37|883
1618225800000|2021-04-12 11:10:00|2237.99|2237.49|2237.87|2237.37|2238.37|2237.87|2237.62|2237.12|214
1618226100000|2021-04-12 11:15:00|2237.74|2237.24|2238.37|2237.87|2238.37|2237.87|2237.62|2237.12|297
1618226400000|2021-04-12 11:20:00|2238.49|2237.99|2239.62|2239.12|2239.87|2239.37|2238.37|2237.87|2912
1618226700000|2021-04-12 11:25:00|2239.49|2238.99|2238.87|2238.37|2239.62|2239.12|2238.87|2238.37|679
1618227000000|2021-04-12 11:30:00|2238.99|2238.49|2238.87|2238.37|2239.24|2238.74|2238.87|2238.37|255
1618227300000|2021-04-12 11:35:00|2238.74|2238.24|2238.12|2237.62|2238.87|2238.37|2236.87|2236.37|1182
1618227600000|2021-04-12 11:40:00|2238.02|2237.52|2238.02|2237.52|2238.89|2238.39|2238.02|2237.52|458
1618227900000|2021-04-12 11:45:00|2238.14|2237.64|2237.89|2237.39|2238.14|2237.64|2237.52|2237.02|324
1618228200000|2021-04-12 11:50:00|2238.02|2237.52|2238.27|2237.77|2238.27|2237.77|2237.77|2237.27|272
1618228500000|2021-04-12 11:55:00|2238.02|2237.52|2238.02|2237.52|2238.27|2237.77|2237.77|2237.27|271
1618228800000|2021-04-12 12:00:00|2238.14|2237.64|2237.52|2237.02|2238.77|2238.27|2237.52|2237.02|536
1618229100000|2021-04-12 12:05:00|2237.64|2237.14|2237.02|2236.52|2237.89|2237.39|2237.02|2236.52|331
1618229400000|2021-04-12 12:10:00|2236.77|2236.27|2236.89|2236.39|2237.02|2236.52|2236.27|2235.77|560
1618229700000|2021-04-12 12:15:00|2237.02|2236.52|2236.02|2235.52|2237.02|2236.52|2235.77|2235.27|785
1618230000000|2021-04-12 12:20:00|2236.14|2235.64|2235.64|2235.14|2236.27|2235.77|2235.52|2235.02|474
1618230300000|2021-04-12 12:25:00|2235.77|2235.27|2235.52|2235.02|2235.77|2235.27|2235.02|2234.52|394
1618230600000|2021-04-12 12:30:00|2235.64|2235.14|2235.52|2235.02|2235.77|2235.27|2235.52|2235.02|396
1618230900000|2021-04-12 12:35:00|2235.64|2235.14|2236.02|2235.52|2236.27|2235.77|2235.52|2235.02|699
1618231200000|2021-04-12 12:40:00|2235.89|2235.39|2236.02|2235.52|2236.39|2235.89|2235.77|2235.27|6616
1618231500000|2021-04-12 12:45:00|2236.14|2235.64|2236.02|2235.52|2236.27|2235.77|2235.77|2235.27|494
1618231800000|2021-04-12 12:50:00|2235.89|2235.39|2234.77|2234.27|2236.02|2235.52|2234.77|2234.27|4496
1618232100000|2021-04-12 12:55:00|2234.64|2234.14|2235.77|2235.27|2235.77|2235.27|2234.52|2234.02|1631
1618232400000|2021-04-12 13:00:00|2235.89|2235.39|2236.77|2236.27|2237.77|2237.27|2235.77|2235.27|649
1618232700000|2021-04-12 13:05:00|2236.64|2236.14|2236.52|2236.02|2236.77|2236.27|2236.02|2235.52|607
1618233000000|2021-04-12 13:10:00|2236.64|2236.14|2236.27|2235.77|2237.02|2236.52|2236.02|2235.52|480
1618233300000|2021-04-12 13:15:00|2236.14|2235.64|2235.27|2234.77|2236.52|2236.02|2234.77|2234.27|3905
1618233600000|2021-04-12 13:20:00|2235.39|2234.89|2234.52|2234.02|2235.52|2235.02|2234.39|2233.89|4253
1618233900000|2021-04-12 13:25:00|2234.39|2233.89|2234.27|2233.77|2235.02|2234.52|2234.02|2233.52|2387
1618234200000|2021-04-12 13:30:00|2234.39|2233.89|2235.52|2235.02|2235.77|2235.27|2234.27|2233.77|998
1618234500000|2021-04-12 13:35:00|2235.64|2235.14|2237.52|2237.02|2237.52|2237.02|2235.64|2235.14|950
1618234800000|2021-04-12 13:40:00|2237.39|2236.89|2237.02|2236.52|2237.64|2237.14|2236.52|2236.02|980
1618235100000|2021-04-12 13:45:00|2236.89|2236.39|2235.27|2234.77|2237.27|2236.77|2235.14|2234.64|1365
1618235400000|2021-04-12 13:50:00|2235.02|2234.52|2234.02|2233.52|2235.14|2234.64|2233.89|2233.39|1524
1618235700000|2021-04-12 13:55:00|2233.77|2233.27|2234.77|2234.27|2234.77|2234.27|2233.52|2233.02|1519
1618236000000|2021-04-12 14:00:00|2234.64|2234.14|2234.77|2234.27|2236.27|2235.77|2234.64|2234.14|1459
1618236300000|2021-04-12 14:05:00|2234.64|2234.14|2234.64|2234.14|2235.52|2235.02|2234.27|2233.77|4253
1618236600000|2021-04-12 14:10:00|2234.86|2234.36|2235.61|2235.11|2235.74|2235.24|2234.24|2233.74|2046
1618236900000|2021-04-12 14:15:00|2235.49|2234.99|2235.99|2235.49|2236.74|2236.24|2235.36|2234.86|880
1618237200000|2021-04-12 14:20:00|2235.74|2235.24|2235.74|2235.24|2237.24|2236.74|2235.74|2235.24|1318
1618237500000|2021-04-12 14:25:00|2235.61|2235.11|2234.86|2234.36|2235.99|2235.49|2234.74|2234.24|1150
1618237800000|2021-04-12 14:30:00|2234.99|2234.49|2234.74|2234.24|2234.99|2234.49|2234.24|2233.74|696
1618238100000|2021-04-12 14:35:00|2234.86|2234.36|2234.49|2233.99|2235.24|2234.74|2234.11|2233.61|888
1618238400000|2021-04-12 14:40:00|2234.36|2233.86|2232.99|2232.49|2234.49|2233.99|2232.74|2232.24|892
1618238700000|2021-04-12 14:45:00|2232.86|2232.36|2233.49|2232.99|2234.24|2233.74|2232.74|2232.24|964
1618239000000|2021-04-12 14:50:00|2233.74|2233.24|2234.24|2233.74|2234.49|2233.99|2233.49|2232.99|754
1618239300000|2021-04-12 14:55:00|2234.36|2233.86|2233.99|2233.49|2234.74|2234.24|2233.99|2233.49|751
1618239600000|2021-04-12 15:00:00|2234.24|2233.74|2233.49|2232.99|2234.61|2234.11|2233.49|2232.99|1056
1618239900000|2021-04-12 15:05:00|2233.61|2233.11|2231.99|2231.49|2233.61|2233.11|2231.99|2231.49|1654
1618240200000|2021-04-12 15:10:00|2232.24|2231.74|2231.99|2231.49|2232.49|2231.99|2231.74|2231.24|1073
1618240500000|2021-04-12 15:15:00|2232.24|2231.74|2232.99|2232.49|2233.24|2232.74|2231.74|2231.24|3030
1618240800000|2021-04-12 15:20:00|2233.24|2232.74|2233.51|2232.01|2233.51|2232.99|2232.49|2231.99|4183
1618241100000|2021-04-12 15:25:00|2231.84|2230.34|2232.38|2230.88|2232.38|2230.88|2231.81|2230.31|1006
1618241400000|2021-04-12 15:30:00|2232.4|2230.9|2229.52|2228.12|2233.02|2231.62|2229.52|2228.12|3539
1618241700000|2021-04-12 15:35:00|2229.64|2228.24|2229.02|2227.62|2230.14|2228.74|2228.02|2226.62|109
1618242000000|2021-04-12 15:40:00|2229.14|2227.74|2229.64|2228.24|2231.14|2229.74|2228.89|2227.49|35
1618242300000|2021-04-12 15:45:00|2229.77|2228.37|2230.02|2228.62|2230.02|2228.62|2229.27|2227.87|77
1618242600000|2021-04-12 15:50:00|2229.77|2228.37|2230.77|2229.37|2230.77|2229.37|2229.27|2227.87|14
1618242900000|2021-04-12 15:55:00|2230.52|2229.12|2231.2|2229.7|2232.02|2230.62|2230.27|2228.87|89
1618243200000|2021-04-12 16:00:00|2231.22|2229.72|2231.29|2229.79|2231.29|2229.79|2231.16|2229.66|0
1618243500000|2021-04-12 16:05:00|2231.28|2229.78|2230.2|2228.7|2231.29|2229.79|2230.2|2228.7|0
1618243800000|2021-04-12 16:10:00|2230.18|2228.68|2230.24|2228.74|2230.74|2229.24|2230.17|2228.67|0
1618244100000|2021-04-12 16:15:00|2230.25|2228.75|2230.2|2228.7|2230.73|2229.23|2229.65|2228.15|0
1618244400000|2021-04-12 16:20:00|2230.21|2228.71|2230.27|2228.77|2230.74|2229.24|2230.2|2228.7|0
1618244700000|2021-04-12 16:25:00|2230.28|2228.78|2230.84|2229.34|2230.87|2229.37|2230.27|2228.77|0
1618245000000|2021-04-12 16:30:00|2230.86|2229.36|2233.12|2231.62|2233.12|2231.62|2230.83|2229.33|0
1618245300000|2021-04-12 16:35:00|2233.11|2231.61|2232.62|2231.12|2233.12|2231.62|2232.55|2231.05|0
1618245600000|2021-04-12 16:40:00|2232.61|2231.11|2233.16|2231.66|2233.16|2231.66|2232.6|2231.1|0
1618245900000|2021-04-12 16:45:00|2233.15|2231.65|2232.63|2231.13|2233.18|2231.68|2232.62|2231.12|0
1618246200000|2021-04-12 16:50:00|2232.64|2231.14|2232.66|2231.16|2233.1|2231.6|2232.62|2231.12|0
1618246500000|2021-04-12 16:55:00|2232.67|2231.17|2232.64|2231.14|2233.15|2231.65|2232.63|2231.13|0
1618246800000|2021-04-12 17:00:00|2232.66|2231.16|2232.65|2231.15|2232.7|2231.2|2232.2|2230.7|0
1618247100000|2021-04-12 17:05:00|2232.67|2231.17|2232.29|2230.79|2232.68|2231.18|2232.17|2230.67|0
1618247400000|2021-04-12 17:10:00|2232.3|2230.8|2231.71|2230.21|2232.3|2230.8|2231.68|2230.18|0
1618247700000|2021-04-12 17:15:00|2231.73|2230.23|2231.17|2229.67|2231.73|2230.23|2231.12|2229.62|0
1618248000000|2021-04-12 17:20:00|2231.18|2229.68|2230.08|2228.58|2231.2|2229.7|2230.08|2228.58|0
1618248300000|2021-04-12 17:25:00|2230.1|2228.6|2230.11|2228.61|2230.59|2229.09|2230.1|2228.6|0
1618248600000|2021-04-12 17:30:00|2230.1|2228.6|2230.07|2228.57|2230.11|2228.61|2229.57|2228.07|0
1618248900000|2021-04-12 17:35:00|2230.08|2228.58|2229.54|2228.04|2230.08|2228.58|2229.52|2228.02|0
1618249200000|2021-04-12 17:40:00|2229.52|2228.02|2228.29|2226.79|2229.57|2228.07|2228.26|2226.76|0
1618249500000|2021-04-12 17:45:00|2228.31|2226.81|2228.91|2227.41|2228.92|2227.42|2228.29|2226.79|0
1618249800000|2021-04-12 17:50:00|2228.92|2227.42|2228.35|2226.85|2228.92|2227.42|2228.3|2226.8|0
1618250100000|2021-04-12 17:55:00|2228.36|2226.86|2227.79|2226.29|2228.38|2226.88|2227.74|2226.24|0
1618250400000|2021-04-12 18:00:00|2227.78|2226.28|2227.87|2226.37|2228.38|2226.88|2227.4|2225.9|0
1618250700000|2021-04-12 18:05:00|2227.88|2226.38|2227.82|2226.32|2227.92|2226.42|2227.15|2225.65|0
1618251000000|2021-04-12 18:10:00|2227.83|2226.33|2228.35|2226.85|2228.35|2226.85|2227.82|2226.32|0
1618251300000|2021-04-12 18:15:00|2228.33|2226.83|2228.82|2227.32|2228.84|2227.34|2228.31|2226.81|0
1618251600000|2021-04-12 18:20:00|2228.81|2227.31|2228.74|2227.24|2228.84|2227.34|2228.72|2227.22|0
1618251900000|2021-04-12 18:25:00|2228.72|2227.22|2229.29|2227.79|2229.29|2227.79|2228.21|2226.71|0
1618252200000|2021-04-12 18:30:00|2229.28|2227.78|2228.29|2226.79|2229.29|2227.79|2228.28|2226.78|0
1618252500000|2021-04-12 18:35:00|2228.28|2226.78|2228.82|2227.32|2228.84|2227.34|2228.28|2226.78|0
1618252800000|2021-04-12 18:40:00|2228.81|2227.31|2228.75|2227.25|2228.82|2227.32|2228.21|2226.71|0
1618253100000|2021-04-12 18:45:00|2228.74|2227.24|2228.74|2227.24|2228.76|2227.26|2228.22|2226.72|0
1618253400000|2021-04-12 18:50:00|2228.72|2227.22|2228.17|2226.67|2228.72|2227.22|2228.11|2226.61|0
1618253700000|2021-04-12 18:55:00|2228.19|2226.69|2228.69|2227.19|2228.72|2227.22|2228.17|2226.67|0
1618254000000|2021-04-12 19:00:00|2228.67|2227.17|2228.17|2226.67|2228.76|2227.26|2228.13|2226.63|0
1618254300000|2021-04-12 19:05:00|2228.18|2226.68|2229.22|2227.72|2229.27|2227.77|2228.18|2226.68|0
1618254600000|2021-04-12 19:10:00|2229.23|2227.73|2228.67|2227.17|2229.26|2227.76|2228.66|2227.16|0
1618254900000|2021-04-12 19:15:00|2228.65|2227.15|2228.73|2227.23|2228.75|2227.25|2228.1|2226.6|0
1618255200000|2021-04-12 19:20:00|2228.72|2227.22|2229.89|2228.39|2229.89|2228.39|2228.72|2227.22|0
1618255500000|2021-04-12 19:25:00|2229.87|2228.37|2229.83|2228.33|2229.89|2228.39|2229.8|2228.3|0
1618255800000|2021-04-12 19:30:00|2229.82|2228.32|2229.47|2227.97|2229.86|2228.36|2229.29|2227.79|0
1618256100000|2021-04-12 19:35:00|2229.77|2228.27|2230.48|2228.98|2230.49|2228.99|2229.31|2227.81|0
1618256400000|2021-04-12 19:40:00|2230.49|2228.99|2231.54|2230.04|2231.55|2230.05|2230.46|2228.96|0
1618256700000|2021-04-12 19:45:00|2231.55|2230.05|2232.1|2230.6|2232.51|2231.01|2231.55|2230.05|0
1618257000000|2021-04-12 19:50:00|2232.07|2230.57|2233.03|2231.53|2233.13|2231.63|2231.6|2230.1|0
1618257300000|2021-04-12 19:55:00|2233.04|2231.54|2232.64|2231.14|2233.04|2231.54|2230.98|2229.48|0
1618257600000|2021-04-12 20:00:00|2232.68|2231.18|2232.7|2231.2|2234.44|2232.94|2232.68|2231.18|0
1618257900000|2021-04-12 20:05:00|2232.72|2231.22|2233.26|2231.76|2233.42|2231.92|2232.7|2231.2|0
1618258200000|2021-04-12 20:10:00|2233.24|2231.74|2233.35|2231.85|2233.37|2231.87|2232.76|2231.26|0
1618258500000|2021-04-12 20:15:00|2233.4|2231.9|2233.24|2231.74|2233.4|2231.9|2233.23|2231.73|0
1618258800000|2021-04-12 20:20:00|2233.32|2231.82|2233.28|2231.78|2233.32|2231.82|2233.23|2231.73|0
1618259100000|2021-04-12 20:25:00|2233.32|2231.82|2233.43|2231.93|2233.47|2231.97|2233.28|2231.78|0
1618259400000|2021-04-12 20:30:00|2233.41|2231.91|2233.35|2231.85|2233.7|2232.2|2233.14|2231.64|0
1618259700000|2021-04-12 20:35:00|2233.37|2231.87|2233.8|2232.3|2233.8|2232.3|2233.35|2231.85|0
1618260000000|2021-04-12 20:40:00|2233.78|2232.28|2233.8|2232.3|2233.91|2232.41|2233.24|2231.74|0
1618260300000|2021-04-12 20:45:00|2233.82|2232.32|2233.7|2232.2|2234.01|2232.51|2233.7|2232.2|0
1618260600000|2021-04-12 20:50:00|2233.68|2232.18|2233.98|2232.48|2234.26|2232.76|2233.6|2232.1|0
1618260900000|2021-04-12 20:55:00|2233.96|2232.46|2233.8|2232.3|2233.99|2232.49|2233.67|2232.17|0
1618261200000|2021-04-12 21:00:00|2233.68|2232.18|2233.72|2232.22|2233.72|2232.22|2233.68|2232.18|0
1618261500000|2021-04-12 21:05:00|2233.63|2232.13|2233.63|2232.13|2233.63|2232.13|2233.59|2232.09|0
1618261800000|2021-04-12 21:10:00|2233.68|2232.18|2233.6|2232.1|2233.68|2232.18|2233.59|2232.09|0
1618262100000|2021-04-12 21:15:00|2233.56|2232.06|2233.56|2232.06|2233.56|2232.06|2233.56|2232.06|0
1618262400000|2021-04-12 21:20:00|2233.6|2232.1|2233.64|2232.14|2233.73|2232.23|2233.56|2232.06|0
1618262700000|2021-04-12 21:25:00|2233.6|2232.1|2233.64|2232.14|2233.64|2232.14|2233.6|2232.1|0
1618263000000|2021-04-12 21:30:00|2233.69|2232.19|2233.64|2232.14|2233.69|2232.19|2233.64|2232.14|0
1618263300000|2021-04-12 21:35:00|2233.6|2232.1|2233.64|2232.14|2233.69|2232.19|2233.56|2232.06|0
1618263600000|2021-04-12 21:40:00|2233.69|2232.19|2233.68|2232.18|2233.69|2232.19|2233.6|2232.1|0
1618263900000|2021-04-12 21:45:00|2233.8|2232.3|2233.84|2232.34|2233.84|2232.34|2233.72|2232.22|0
1618264200000|2021-04-12 21:50:00|2233.8|2232.3|2233.84|2232.34|2233.88|2232.38|2233.8|2232.3|0
1618264500000|2021-04-12 21:55:00|2233.75|2232.25|2233.84|2232.34|2233.88|2232.38|2233.75|2232.25|0
1618264800000|2021-04-12 22:00:00|2233.82|2232.32|2234.16|2232.66|2234.31|2232.81|2233.64|2232.14|0
1618265100000|2021-04-12 22:05:00|2234.14|2232.64|2233.54|2232.04|2234.14|2232.64|2233.29|2231.79|0
1618265400000|2021-04-12 22:10:00|2233.52|2232.02|2233.2|2231.7|2233.52|2232.02|2233.1|2231.6|0
1618265700000|2021-04-12 22:15:00|2233.21|2231.71|2233.55|2232.05|2233.55|2232.05|2233.2|2231.7|0
1618266000000|2021-04-12 22:20:00|2233.57|2232.07|2233.3|2231.8|2233.65|2232.15|2233.25|2231.75|0
1618266300000|2021-04-12 22:25:00|2233.28|2231.78|2233.3|2231.8|2233.41|2231.91|2233.2|2231.7|0
1618266600000|2021-04-12 22:30:00|2233.28|2231.78|2233.3|2231.8|2233.3|2231.8|2233.2|2231.7|0
1618266900000|2021-04-12 22:35:00|2233.29|2231.79|2233.3|2231.8|2233.3|2231.8|2233.2|2231.7|0
1618267200000|2021-04-12 22:40:00|2233.31|2231.81|2233.29|2231.79|2233.55|2232.05|2233.29|2231.79|0
1618267500000|2021-04-12 22:45:00|2233.27|2231.77|2233.4|2231.9|2233.54|2232.04|2233.19|2231.69|0
1618267800000|2021-04-12 22:50:00|2233.42|2231.92|2233.29|2231.79|2233.54|2232.04|2233.29|2231.79|0
1618268100000|2021-04-12 22:55:00|2233.28|2231.78|2233.29|2231.79|2233.29|2231.79|2233.19|2231.69|0
1618268400000|2021-04-12 23:00:00|2233.27|2231.77|2232.89|2231.39|2233.27|2231.77|2232.79|2231.29|0
1618268700000|2021-04-12 23:05:00|2232.91|2231.41|2232.89|2231.39|2233.2|2231.7|2232.79|2231.29|0
1618269000000|2021-04-12 23:10:00|2232.88|2231.38|2232.79|2231.29|2232.89|2231.39|2232.69|2231.19|0
1618269300000|2021-04-12 23:15:00|2232.84|2231.34|2232.99|2231.49|2232.99|2231.49|2232.79|2231.29|0
1618269600000|2021-04-12 23:20:00|2232.98|2231.48|2232.99|2231.49|2232.99|2231.49|2232.89|2231.39|0
1618269900000|2021-04-12 23:25:00|2232.97|2231.47|2233.1|2231.6|2233.1|2231.6|2232.79|2231.29|0
1618270200000|2021-04-12 23:30:00|2233.11|2231.61|2233.65|2232.15|2233.97|2232.47|2233.1|2231.6|0
1618270500000|2021-04-12 23:35:00|2233.66|2232.16|2233.65|2232.15|2233.85|2232.35|2233.65|2232.15|0
1618270800000|2021-04-12 23:40:00|2233.66|2232.16|2233.96|2232.46|2234.01|2232.51|2233.66|2232.16|0
1618271100000|2021-04-12 23:45:00|2233.97|2232.47|2234.42|2232.92|2234.51|2233.01|2233.97|2232.47|0
1618271400000|2021-04-12 23:50:00|2234.4|2232.9|2233.86|2232.36|2234.4|2232.9|2233.86|2232.36|0
1618271700000|2021-04-12 23:55:00|2233.88|2232.38|2233.66|2232.16|2233.97|2232.47|2233.55|2232.05|0
1618272000000|2021-04-13 00:00:00|2233.67|2232.17|2233.11|2231.61|2233.98|2232.48|2233|2231.5|0
1618272300000|2021-04-13 00:05:00|2233.09|2231.59|2233.56|2232.06|2233.56|2232.06|2232.9|2231.4|0
1618272600000|2021-04-13 00:10:00|2233.58|2232.08|2234.08|2232.58|2234.18|2232.68|2233.56|2232.06|0
1618272900000|2021-04-13 00:15:00|2234.07|2232.57|2232.71|2231.21|2234.17|2232.67|2232.71|2231.21|0
1618273200000|2021-04-13 00:20:00|2232.85|2231.35|2232.67|2231.17|2233.21|2231.71|2232.67|2231.17|0
1618273500000|2021-04-13 00:25:00|2232.64|2231.14|2233.17|2231.67|2233.21|2231.71|2232.18|2230.68|0
1618273800000|2021-04-13 00:30:00|2233.18|2231.68|2233.17|2231.67|2233.21|2231.71|2233.17|2231.67|0
1618274100000|2021-04-13 00:35:00|2233.18|2231.68|2233.15|2231.65|2233.64|2232.14|2233.14|2231.64|0
1618274400000|2021-04-13 00:40:00|2233.16|2231.66|2233.61|2232.11|2233.66|2232.16|2233.16|2231.66|0
1618274700000|2021-04-13 00:45:00|2233.76|2232.26|2233.11|2231.61|2234.09|2232.59|2233.1|2231.6|0
1618275000000|2021-04-13 00:50:00|2233.1|2231.6|2233.56|2232.06|2233.58|2232.08|2233.08|2231.58|0
1618275300000|2021-04-13 00:55:00|2233.57|2232.07|2233.61|2232.11|2233.61|2232.11|2233.1|2231.6|0
1618275600000|2021-04-13 01:00:00|2233.6|2232.1|2233.59|2232.09|2234.13|2232.63|2233.59|2232.09|0
1618275900000|2021-04-13 01:05:00|2233.57|2232.07|2233.56|2232.06|2233.57|2232.07|2233.55|2232.05|0
1618276200000|2021-04-13 01:10:00|2233.57|2232.07|2233.11|2231.61|2233.6|2232.1|2233.1|2231.6|0
1618276500000|2021-04-13 01:15:00|2233.25|2231.75|2233.07|2231.57|2233.6|2232.1|2233.07|2231.57|0
1618276800000|2021-04-13 01:20:00|2233.08|2231.58|2233.08|2231.58|2233.57|2232.07|2233.05|2231.55|0
1618277100000|2021-04-13 01:25:00|2233.1|2231.6|2234.1|2232.6|2234.1|2232.6|2233.1|2231.6|0
1618277400000|2021-04-13 01:30:00|2234.09|2232.59|2234.05|2232.55|2234.63|2233.13|2233.6|2232.1|0
1618277700000|2021-04-13 01:35:00|2234.06|2232.56|2234.05|2232.55|2234.55|2233.05|2233.55|2232.05|0
1618278000000|2021-04-13 01:40:00|2234.06|2232.56|2234.05|2232.55|2234.57|2233.07|2234.03|2232.53|0
1618278300000|2021-04-13 01:45:00|2234.06|2232.56|2234.52|2233.02|2234.53|2233.03|2234.02|2232.52|0
1618278600000|2021-04-13 01:50:00|2234.53|2233.03|2234.52|2233.02|2235.01|2233.51|2234.06|2232.56|0
1618278900000|2021-04-13 01:55:00|2234.51|2233.01|2233.98|2232.48|2234.52|2233.02|2233.98|2232.48|0
1618279200000|2021-04-13 02:00:00|2233.99|2232.49|2234.48|2232.98|2234.51|2233.01|2233.98|2232.48|0
1618279500000|2021-04-13 02:05:00|2234.5|2233|2234.98|2233.48|2234.98|2233.48|2234.48|2232.98|0
1618279800000|2021-04-13 02:10:00|2235|2233.5|2234.95|2233.45|2235|2233.5|2234.47|2232.97|0
1618280100000|2021-04-13 02:15:00|2234.96|2233.46|2234.97|2233.47|2234.98|2233.48|2234.95|2233.45|0
1618280400000|2021-04-13 02:20:00|2234.98|2233.48|2234.96|2233.46|2235.48|2233.98|2234.95|2233.45|0
1618280700000|2021-04-13 02:25:00|2234.95|2233.45|2234.99|2233.49|2234.99|2233.49|2234.95|2233.45|0
1618281000000|2021-04-13 02:30:00|2235.13|2233.63|2235.45|2233.95|2235.48|2233.98|2235.13|2233.63|0
1618281300000|2021-04-13 02:35:00|2235.46|2233.96|2234.48|2232.98|2235.48|2233.98|2234.46|2232.96|0
1618281600000|2021-04-13 02:40:00|2234.49|2232.99|2234.47|2232.97|2234.96|2233.46|2234.47|2232.97|0
1618281900000|2021-04-13 02:45:00|2234.48|2232.98|2234.96|2233.46|2234.97|2233.47|2234.48|2232.98|0
1618282200000|2021-04-13 02:50:00|2234.97|2233.47|2234.93|2233.43|2235.2|2233.7|2234.93|2233.43|0
1618282500000|2021-04-13 02:55:00|2234.94|2233.44|2234.99|2233.49|2234.99|2233.49|2234.94|2233.44|0
1618282800000|2021-04-13 03:00:00|2235|2233.5|2235.48|2233.98|2235.5|2234|2235|2233.5|0
1618283100000|2021-04-13 03:05:00|2235.49|2233.99|2235.48|2233.98|2235.49|2233.99|2235.48|2233.98|0
1618283400000|2021-04-13 03:10:00|2235.49|2233.99|2235.48|2233.98|2235.51|2234.01|2235.46|2233.96|0
1618283700000|2021-04-13 03:15:00|2235.46|2233.96|2235.48|2233.98|2235.49|2233.99|2235.46|2233.96|0
1618284000000|2021-04-13 03:20:00|2235.49|2233.99|2234.52|2233.02|2235.49|2233.99|2234.49|2232.99|0
1618284300000|2021-04-13 03:25:00|2234.66|2233.16|2234.5|2233|2234.99|2233.49|2234.49|2232.99|0
1618284600000|2021-04-13 03:30:00|2234.64|2233.14|2235.46|2233.96|2235.46|2233.96|2234.64|2233.14|0
1618284900000|2021-04-13 03:35:00|2235.45|2233.95|2234.98|2233.48|2235.46|2233.96|2234.98|2233.48|0
1618285200000|2021-04-13 03:40:00|2234.99|2233.49|2234.98|2233.48|2234.99|2233.49|2234.96|2233.46|0
1618285500000|2021-04-13 03:45:00|2234.99|2233.49|2234.96|2233.46|2234.99|2233.49|2234.96|2233.46|0
1618285800000|2021-04-13 03:50:00|2234.95|2233.45|2234.45|2232.95|2234.96|2233.46|2234.43|2232.93|0
1618286100000|2021-04-13 03:55:00|2234.43|2232.93|2234.46|2232.96|2234.47|2232.97|2233.96|2232.46|0
1618286400000|2021-04-13 04:00:00|2234.44|2232.94|2234.43|2232.93|2234.46|2232.96|2233.94|2232.44|0
1618286700000|2021-04-13 04:05:00|2234.41|2232.91|2233.93|2232.43|2234.41|2232.91|2233.93|2232.43|0
1618287000000|2021-04-13 04:10:00|2233.94|2232.44|2234.43|2232.93|2234.67|2233.17|2233.93|2232.43|0
1618287300000|2021-04-13 04:15:00|2234.41|2232.91|2234.4|2232.9|2234.43|2232.93|2234.39|2232.89|0
1618287600000|2021-04-13 04:20:00|2234.42|2232.92|2234.42|2232.92|2234.43|2232.93|2234.42|2232.92|0
1618287900000|2021-04-13 04:25:00|2234.4|2232.9|2234.4|2232.9|2234.4|2232.9|2233.93|2232.43|0
1618288200000|2021-04-13 04:30:00|2234.39|2232.89|2233.87|2232.37|2234.41|2232.91|2233.87|2232.37|0
1618288500000|2021-04-13 04:35:00|2233.88|2232.38|2233.9|2232.4|2234.39|2232.89|2233.88|2232.38|0
1618288800000|2021-04-13 04:40:00|2233.89|2232.39|2233.9|2232.4|2234.14|2232.64|2233.88|2232.38|0
1618289100000|2021-04-13 04:45:00|2233.88|2232.38|2233.37|2231.87|2233.9|2232.4|2233.37|2231.87|0
1618289400000|2021-04-13 04:50:00|2233.35|2231.85|2233.35|2231.85|2233.37|2231.87|2232.84|2231.34|0
1618289700000|2021-04-13 04:55:00|2233.37|2231.87|2233.83|2232.33|2233.84|2232.34|2233.35|2231.85|0
1618290000000|2021-04-13 05:00:00|2233.81|2232.31|2232.85|2231.35|2233.81|2232.31|2232.84|2231.34|0
1618290300000|2021-04-13 05:05:00|2232.89|2231.39|2232.39|2230.89|2232.91|2231.41|2231.92|2230.42|0
1618290600000|2021-04-13 05:10:00|2232.38|2230.88|2232.38|2230.88|2232.91|2231.41|2232.36|2230.86|0
1618290900000|2021-04-13 05:15:00|2232.36|2230.86|2231.9|2230.4|2232.4|2230.9|2231.87|2230.37|0
1618291200000|2021-04-13 05:20:00|2231.91|2230.41|2231.86|2230.36|2231.92|2230.42|2231.36|2229.86|0
1618291500000|2021-04-13 05:25:00|2231.85|2230.35|2232.39|2230.89|2232.39|2230.89|2231.85|2230.35|0
1618291800000|2021-04-13 05:30:00|2232.41|2230.91|2232.39|2230.89|2232.88|2231.38|2232.38|2230.88|0
1618292100000|2021-04-13 05:35:00|2232.38|2230.88|2232.39|2230.89|2232.39|2230.89|2231.85|2230.35|0
1618292400000|2021-04-13 05:40:00|2232.38|2230.88|2232.79|2231.29|2233.02|2231.52|2232.38|2230.88|0
1618292700000|2021-04-13 05:45:00|2232.56|2231.06|2233.04|2231.54|2233.04|2231.54|2232.52|2231.02|0
1618293000000|2021-04-13 05:50:00|2233.02|2231.52|2232.54|2231.04|2233.04|2231.54|2232.52|2231.02|0
1618293300000|2021-04-13 05:55:00|2232.52|2231.02|2232.54|2231.04|2233.01|2231.51|2232.51|2231.01|0
1618293600000|2021-04-13 06:00:00|2232.55|2231.05|2231.66|2230.16|2233.05|2231.55|2231.58|2230.08|0
1618293900000|2021-04-13 06:05:00|2231.65|2230.15|2231.38|2229.88|2232.1|2230.6|2230.9|2229.4|0
1618294200000|2021-04-13 06:10:00|2231.39|2229.89|2231.89|2230.39|2231.9|2230.4|2230.89|2229.39|0
1618294500000|2021-04-13 06:15:00|2231.9|2230.4|2231.95|2230.45|2232.41|2230.91|2231.39|2229.89|0
1618294800000|2021-04-13 06:20:00|2231.93|2230.43|2231.46|2229.96|2231.96|2230.46|2231.45|2229.95|0
1618295100000|2021-04-13 06:25:00|2231.47|2229.97|2231.99|2230.49|2231.99|2230.49|2231|2229.5|0
1618295400000|2021-04-13 06:30:00|2231.98|2230.48|2232.89|2231.49|2233.27|2231.87|2231.5|2230|33
1618295700000|2021-04-13 06:35:00|2233.02|2231.62|2232.02|2230.62|2233.27|2231.87|2232.02|2230.62|58
1618296000000|2021-04-13 06:40:00|2232.14|2230.74|2232.52|2231.12|2232.52|2231.12|2232.02|2230.62|8
1618296300000|2021-04-13 06:45:00|2232.89|2231.49|2232.77|2231.37|2233.02|2231.62|2232.52|2231.12|567
1618296600000|2021-04-13 06:50:00|2232.64|2231.24|2232.64|2231.24|2232.77|2231.37|2232.64|2231.24|14
1618296900000|2021-04-13 06:55:00|2232.69|2231.19|2232.69|2231.19|2233.2|2231.7|2232.19|2230.69|0
1618297200000|2021-04-13 07:00:00|2232.55|2231.05|2236.44|2235.94|2237.82|2237.32|2231.69|2230.87|2792
1618297500000|2021-04-13 07:05:00|2236.57|2236.07|2239.94|2239.44|2240.82|2240.32|2236.44|2235.94|1970
1618297800000|2021-04-13 07:10:00|2240.07|2239.57|2240.32|2239.82|2242.32|2241.82|2239.32|2238.82|2795
1618298100000|2021-04-13 07:15:00|2240.57|2240.07|2242.57|2242.07|2242.57|2242.07|2240.32|2239.82|1521
1618298400000|2021-04-13 07:20:00|2242.44|2241.94|2242.82|2242.32|2243.07|2242.57|2241.07|2240.57|4497
1618298700000|2021-04-13 07:25:00|2243.07|2242.57|2243.32|2242.82|2244.32|2243.82|2243.07|2242.57|4711
1618299000000|2021-04-13 07:30:00|2243.19|2242.69|2246.32|2245.82|2246.44|2245.94|2243.07|2242.57|3660
1618299300000|2021-04-13 07:35:00|2246.57|2246.07|2246.32|2245.82|2247.07|2246.57|2245.44|2244.94|5026
1618299600000|2021-04-13 07:40:00|2246.31|2245.81|2245.81|2245.31|2246.81|2246.31|2245.68|2245.18|2971
1618299900000|2021-04-13 07:45:00|2245.68|2245.18|2243.56|2243.06|2245.81|2245.31|2243.56|2243.06|1495
1618300200000|2021-04-13 07:50:00|2243.43|2242.93|2245.93|2245.43|2246.06|2245.56|2243.31|2242.81|4925
1618300500000|2021-04-13 07:55:00|2246.06|2245.56|2248.06|2247.56|2248.06|2247.56|2245.93|2245.43|1035
1618300800000|2021-04-13 08:00:00|2248.18|2247.68|2248.31|2247.81|2248.68|2248.18|2247.31|2246.81|2323
1618301100000|2021-04-13 08:05:00|2248.18|2247.68|2248.81|2248.31|2250.56|2250.06|2248.06|2247.56|2232
1618301400000|2021-04-13 08:10:00|2248.56|2248.06|2247.81|2247.31|2248.81|2248.31|2247.56|2247.06|1671
1618301700000|2021-04-13 08:15:00|2247.68|2247.18|2246.31|2245.81|2247.81|2247.31|2246.31|2245.81|2220
1618302000000|2021-04-13 08:20:00|2246.43|2245.93|2246.56|2246.06|2246.81|2246.31|2246.06|2245.56|741
1618302300000|2021-04-13 08:25:00|2246.81|2246.31|2248.06|2247.56|2248.06|2247.56|2246.81|2246.31|648
1618302600000|2021-04-13 08:30:00|2248.18|2247.68|2246.31|2245.81|2248.18|2247.68|2245.81|2245.31|1167
1618302900000|2021-04-13 08:35:00|2246.18|2245.68|2245.56|2245.06|2246.31|2245.81|2245.31|2244.81|1596
1618303200000|2021-04-13 08:40:00|2245.81|2245.31|2245.06|2244.56|2245.81|2245.31|2244.81|2244.31|931
1618303500000|2021-04-13 08:45:00|2245.18|2244.68|2245.31|2244.81|2245.81|2245.31|2244.81|2244.31|3213
1618303800000|2021-04-13 08:50:00|2245.18|2244.68|2246.31|2245.81|2246.56|2246.06|2244.81|2244.31|859
1618304100000|2021-04-13 08:55:00|2246.06|2245.56|2246.81|2246.31|2247.06|2246.56|2245.56|2245.06|8019
1618304400000|2021-04-13 09:00:00|2246.68|2246.18|2246.31|2245.81|2247.31|2246.81|2246.06|2245.56|796
1618304700000|2021-04-13 09:05:00|2246.56|2246.06|2246.56|2246.06|2247.06|2246.56|2246.06|2245.56|732
1618305000000|2021-04-13 09:10:00|2246.81|2246.31|2245.56|2245.06|2247.31|2246.81|2245.56|2245.06|1115
1618305300000|2021-04-13 09:15:00|2245.68|2245.18|2246.31|2245.81|2246.81|2246.31|2245.31|2244.81|1369
1618305600000|2021-04-13 09:20:00|2246.56|2246.06|2246.31|2245.81|2246.81|2246.31|2245.81|2245.31|1162
1618305900000|2021-04-13 09:25:00|2246.18|2245.68|2245.06|2244.56|2246.31|2245.81|2245.06|2244.56|1519
1618306200000|2021-04-13 09:30:00|2244.93|2244.43|2245.06|2244.56|2245.31|2244.81|2244.68|2244.18|3407
1618306500000|2021-04-13 09:35:00|2244.93|2244.43|2244.81|2244.31|2245.06|2244.56|2244.56|2244.06|3023
1618306800000|2021-04-13 09:40:00|2245.06|2244.56|2244.43|2243.93|2245.06|2244.56|2244.18|2243.68|948
1618307100000|2021-04-13 09:45:00|2244.31|2243.81|2243.06|2242.56|2244.31|2243.81|2242.81|2242.31|753
1618307400000|2021-04-13 09:50:00|2243.18|2242.68|2243.31|2242.81|2243.56|2243.06|2242.81|2242.31|724
1618307700000|2021-04-13 09:55:00|2243.56|2243.06|2244.56|2244.06|2245.56|2245.06|2243.31|2242.81|2503
1618308000000|2021-04-13 10:00:00|2244.81|2244.31|2245.06|2244.56|2245.31|2244.81|2244.06|2243.56|688
1618308300000|2021-04-13 10:05:00|2244.81|2244.31|2244.31|2243.81|2245.06|2244.56|2243.81|2243.31|801
1618308600000|2021-04-13 10:10:00|2244.18|2243.68|2241.56|2241.06|2244.31|2243.81|2241.56|2241.06|1095
1618308900000|2021-04-13 10:15:00|2241.31|2240.81|2241.06|2240.56|2242.06|2241.56|2241.06|2240.56|3556
1618309200000|2021-04-13 10:20:00|2240.93|2240.43|2240.81|2240.31|2241.06|2240.56|2240.56|2240.06|1983
1618309500000|2021-04-13 10:25:00|2240.68|2240.18|2239.81|2239.31|2241.06|2240.56|2239.81|2239.31|11940
1618309800000|2021-04-13 10:30:00|2240.06|2239.56|2240.31|2239.81|2241.31|2240.81|2239.68|2239.18|688
1618310100000|2021-04-13 10:35:00|2240.43|2239.93|2239.68|2239.18|2240.56|2240.06|2239.56|2239.06|811
1618310400000|2021-04-13 10:40:00|2239.56|2239.06|2239.31|2238.81|2239.81|2239.31|2238.81|2238.31|539
1618310700000|2021-04-13 10:45:00|2239.06|2238.56|2240.31|2239.81|2240.56|2240.06|2239.06|2238.56|583
1618311000000|2021-04-13 10:50:00|2240.18|2239.68|2239.81|2239.31|2240.93|2240.43|2239.81|2239.31|534
1618311300000|2021-04-13 10:55:00|2240.06|2239.56|2238.81|2238.31|2240.31|2239.81|2238.31|2237.81|976
1618311600000|2021-04-13 11:00:00|2238.93|2238.43|2231.31|2230.81|2239.06|2238.56|2230.81|2230.31|2791
1618311900000|2021-04-13 11:05:00|2231.06|2230.56|2236.43|2235.93|2237.06|2236.56|2230.93|2230.43|2122
1618312200000|2021-04-13 11:10:00|2236.31|2235.81|2235.81|2235.31|2237.56|2237.06|2235.56|2235.06|1199
1618312500000|2021-04-13 11:15:00|2236.06|2235.56|2235.06|2234.56|2236.81|2236.31|2234.68|2234.18|2289
1618312800000|2021-04-13 11:20:00|2235.31|2234.81|2235.81|2235.31|2236.31|2235.81|2235.06|2234.56|1173
1618313100000|2021-04-13 11:25:00|2235.68|2235.18|2234.56|2234.06|2235.68|2235.18|2234.18|2233.68|827
1618313400000|2021-04-13 11:30:00|2234.81|2234.31|2235.06|2234.56|2235.56|2235.06|2234.31|2233.81|3234
1618313700000|2021-04-13 11:35:00|2234.93|2234.43|2235.81|2235.31|2236.56|2236.06|2234.93|2234.43|1996
1618314000000|2021-04-13 11:40:00|2236.11|2235.61|2235.36|2234.86|2236.61|2236.11|2235.36|2234.86|6819
1618314300000|2021-04-13 11:45:00|2235.48|2234.98|2235.61|2235.11|2235.86|2235.36|2234.11|2233.61|1799
1618314600000|2021-04-13 11:50:00|2235.86|2235.36|2234.61|2234.11|2235.86|2235.36|2234.36|2233.86|3275
1618314900000|2021-04-13 11:55:00|2234.86|2234.36|2234.11|2233.61|2234.86|2234.36|2234.11|2233.61|1705
1618315200000|2021-04-13 12:00:00|2233.86|2233.36|2235.61|2235.11|2235.61|2235.11|2233.86|2233.36|519
1618315500000|2021-04-13 12:05:00|2235.73|2235.23|2238.86|2238.36|2239.11|2238.61|2235.61|2235.11|1259
1618315800000|2021-04-13 12:10:00|2239.11|2238.61|2240.48|2239.98|2240.98|2240.48|2238.61|2238.11|1330
1618316100000|2021-04-13 12:15:00|2240.36|2239.86|2242.23|2241.73|2242.36|2241.86|2240.36|2239.86|2671
1618316400000|2021-04-13 12:20:00|2242.11|2241.61|2243.86|2243.36|2243.86|2243.36|2242.11|2241.61|3712
1618316700000|2021-04-13 12:25:00|2243.98|2243.48|2242.61|2242.11|2243.98|2243.48|2242.36|2241.86|3620
1618317000000|2021-04-13 12:30:00|2242.48|2241.98|2243.36|2242.86|2243.86|2243.36|2241.86|2241.36|1610
1618317300000|2021-04-13 12:35:00|2243.23|2242.73|2242.36|2241.86|2243.48|2242.98|2241.86|2241.36|1377
1618317600000|2021-04-13 12:40:00|2242.11|2241.61|2242.11|2241.61|2242.98|2242.48|2241.86|2241.36|1283
1618317900000|2021-04-13 12:45:00|2242.23|2241.73|2242.61|2242.11|2243.11|2242.61|2241.61|2241.11|762
1618318200000|2021-04-13 12:50:00|2242.73|2242.23|2243.11|2242.61|2243.61|2243.11|2242.73|2242.23|892
1618318500000|2021-04-13 12:55:00|2243.23|2242.73|2243.98|2243.48|2244.11|2243.61|2243.11|2242.61|531
1618318800000|2021-04-13 13:00:00|2243.86|2243.36|2243.36|2242.86|2244.86|2244.36|2243.11|2242.61|957
1618319100000|2021-04-13 13:05:00|2243.11|2242.61|2242.11|2241.61|2243.23|2242.73|2241.98|2241.48|1501
1618319400000|2021-04-13 13:10:00|2242.36|2241.86|2242.11|2241.61|2242.86|2242.36|2242.11|2241.61|489
1618319700000|2021-04-13 13:15:00|2242.36|2241.86|2242.36|2241.86|2242.61|2242.11|2241.86|2241.36|892
1618320000000|2021-04-13 13:20:00|2242.48|2241.98|2241.61|2241.11|2242.61|2242.11|2241.36|2240.86|804
1618320300000|2021-04-13 13:25:00|2241.86|2241.36|2240.86|2240.36|2241.86|2241.36|2240.86|2240.36|1117
1618320600000|2021-04-13 13:30:00|2240.73|2240.23|2239.86|2239.36|2240.86|2240.36|2239.36|2238.86|2711
1618320900000|2021-04-13 13:35:00|2240.23|2239.73|2240.86|2240.36|2242.11|2241.61|2240.11|2239.61|1115
1618321200000|2021-04-13 13:40:00|2240.61|2240.11|2239.36|2238.86|2240.73|2240.23|2239.23|2238.73|1197
1618321500000|2021-04-13 13:45:00|2239.61|2239.11|2238.86|2238.36|2239.86|2239.36|2238.86|2238.36|2236
1618321800000|2021-04-13 13:50:00|2239.11|2238.61|2240.61|2240.11|2241.36|2240.86|2239.11|2238.61|1186
1618322100000|2021-04-13 13:55:00|2240.86|2240.36|2245.36|2244.86|2245.86|2245.36|2240.61|2240.11|2334
1618322400000|2021-04-13 14:00:00|2245.23|2244.73|2243.61|2243.11|2245.36|2244.86|2243.23|2242.73|2088
1618322700000|2021-04-13 14:05:00|2243.48|2242.98|2243.61|2243.11|2244.11|2243.61|2242.86|2242.36|2526
1618323000000|2021-04-13 14:10:00|2243.67|2243.17|2243.67|2243.17|2243.92|2243.42|2242.92|2242.42|1132
1618323300000|2021-04-13 14:15:00|2243.79|2243.29|2243.42|2242.92|2243.92|2243.42|2242.92|2242.42|1706
1618323600000|2021-04-13 14:20:00|2243.67|2243.17|2243.42|2242.92|2243.92|2243.42|2243.17|2242.67|4155
1618323900000|2021-04-13 14:25:00|2243.54|2243.04|2244.17|2243.67|2244.17|2243.67|2243.17|2242.67|774
1618324200000|2021-04-13 14:30:00|2243.92|2243.42|2243.92|2243.42|2244.42|2243.92|2243.42|2242.92|2918
1618324500000|2021-04-13 14:35:00|2244.04|2243.54|2241.92|2241.42|2244.42|2243.92|2241.92|2241.42|2146
1618324800000|2021-04-13 14:40:00|2242.04|2241.54|2242.42|2241.92|2243.04|2242.54|2241.92|2241.42|2284
1618325100000|2021-04-13 14:45:00|2242.54|2242.04|2241.92|2241.42|2242.92|2242.42|2241.92|2241.42|1317
1618325400000|2021-04-13 14:50:00|2242.04|2241.54|2242.17|2241.67|2242.17|2241.67|2241.17|2240.67|2063
1618325700000|2021-04-13 14:55:00|2241.92|2241.42|2241.92|2241.42|2242.17|2241.67|2241.42|2240.92|1103
1618326000000|2021-04-13 15:00:00|2242.17|2241.67|2244.67|2244.17|2244.92|2244.42|2242.04|2241.54|6205
1618326300000|2021-04-13 15:05:00|2244.92|2244.42|2245.67|2245.17|2246.42|2245.92|2244.79|2244.29|2396
1618326600000|2021-04-13 15:10:00|2245.92|2245.42|2245.67|2245.17|2246.29|2245.79|2245.17|2244.67|2042
1618326900000|2021-04-13 15:15:00|2245.54|2245.04|2246.17|2245.67|2246.17|2245.67|2244.42|2243.92|2995
1618327200000|2021-04-13 15:20:00|2246.29|2245.79|2246.68|2245.18|2246.68|2245.92|2245.67|2245.17|4718
1618327500000|2021-04-13 15:25:00|2245.69|2244.19|2246.62|2245.12|2246.62|2245.12|2245.69|2244.19|9827
1618327800000|2021-04-13 15:30:00|2246.77|2245.27|2245.88|2244.48|2247.09|2245.59|2244.5|2243.1|4490
1618328100000|2021-04-13 15:35:00|2246|2244.6|2245|2243.6|2246.38|2244.98|2244.38|2242.98|103
1618328400000|2021-04-13 15:40:00|2244.88|2243.48|2244.5|2243.1|2245.25|2243.85|2244.13|2242.73|1112
1618328700000|2021-04-13 15:45:00|2244.38|2242.98|2245.25|2243.85|2245.63|2244.23|2244.38|2242.98|109
1618329000000|2021-04-13 15:50:00|2244.88|2243.48|2245.75|2244.35|2245.88|2244.48|2244.63|2243.23|3077
1618329300000|2021-04-13 15:55:00|2245.63|2244.23|2246.68|2245.18|2246.68|2245.23|2245.63|2244.23|70
1618329600000|2021-04-13 16:00:00|2246.69|2245.19|2245.57|2244.07|2246.73|2245.23|2245.57|2244.07|0
1618329900000|2021-04-13 16:05:00|2245.58|2244.08|2245.5|2244|2245.99|2244.49|2245.03|2243.53|0
1618330200000|2021-04-13 16:10:00|2245.49|2243.99|2245.56|2244.06|2246.47|2244.97|2245.49|2243.99|0
1618330500000|2021-04-13 16:15:00|2245.58|2244.08|2246.83|2245.33|2246.83|2245.33|2245.52|2244.02|2000
1618330800000|2021-04-13 16:20:00|2246.84|2245.34|2245.9|2244.4|2246.88|2245.38|2245.89|2244.39|0
1618331100000|2021-04-13 16:25:00|2245.92|2244.42|2245.5|2244|2246.35|2244.85|2245.07|2243.57|0
1618331400000|2021-04-13 16:30:00|2245.52|2244.02|2245.6|2244.1|2246.09|2244.59|2245.52|2244.02|0
1618331700000|2021-04-13 16:35:00|2245.58|2244.08|2245.6|2244.1|2246.09|2244.59|2245.58|2244.08|0
1618332000000|2021-04-13 16:40:00|2245.58|2244.08|2245.54|2244.04|2245.58|2244.08|2245.05|2243.55|0
1618332300000|2021-04-13 16:45:00|2245.52|2244.02|2245.54|2244.04|2245.58|2244.08|2244.55|2243.05|0
1618332600000|2021-04-13 16:50:00|2245.53|2244.03|2245.45|2243.95|2245.54|2244.04|2244.99|2243.49|0
1618332900000|2021-04-13 16:55:00|2245.44|2243.94|2244.48|2242.98|2245.45|2243.95|2244.46|2242.96|0
1618333200000|2021-04-13 17:00:00|2244.46|2242.96|2244.55|2243.05|2245.53|2244.03|2244.42|2242.92|0
1618333500000|2021-04-13 17:05:00|2244.56|2243.06|2245.02|2243.52|2245.1|2243.6|2244.01|2242.51|0
1618333800000|2021-04-13 17:10:00|2245.04|2243.54|2245.56|2244.06|2245.56|2244.06|2244.53|2243.03|0
1618334100000|2021-04-13 17:15:00|2245.54|2244.04|2246.06|2244.56|2246.06|2244.56|2245.05|2243.55|0
1618334400000|2021-04-13 17:20:00|2246.05|2244.55|2246.05|2244.55|2246.06|2244.56|2245.53|2244.03|0
1618334700000|2021-04-13 17:25:00|2246.03|2244.53|2246.51|2245.01|2246.54|2245.04|2246.03|2244.53|0
1618335000000|2021-04-13 17:30:00|2246.52|2245.02|2246.54|2245.04|2246.55|2245.05|2246.48|2244.98|0
1618335300000|2021-04-13 17:35:00|2246.52|2245.02|2246.62|2245.12|2246.64|2245.14|2246.51|2245.01|0
1618335600000|2021-04-13 17:40:00|2246.64|2245.14|2247.12|2245.62|2247.17|2245.67|2246.64|2245.14|0
1618335900000|2021-04-13 17:45:00|2247.11|2245.61|2247.1|2245.6|2247.12|2245.62|2246.62|2245.12|0
1618336200000|2021-04-13 17:50:00|2247.11|2245.61|2247.11|2245.61|2247.11|2245.61|2247.05|2245.55|0
1618336500000|2021-04-13 17:55:00|2247.1|2245.6|2247.1|2245.6|2247.14|2245.64|2247.1|2245.6|0
1618336800000|2021-04-13 18:00:00|2247.08|2245.58|2247.22|2245.72|2247.69|2246.19|2246.65|2245.15|0
1618337100000|2021-04-13 18:05:00|2247.2|2245.7|2246.78|2245.28|2247.68|2246.18|2246.68|2245.18|0
1618337400000|2021-04-13 18:10:00|2246.8|2245.3|2247.86|2246.36|2247.89|2246.39|2246.78|2245.28|0
1618337700000|2021-04-13 18:15:00|2247.88|2246.38|2248.38|2246.88|2248.39|2246.89|2247.35|2245.85|0
1618338000000|2021-04-13 18:20:00|2248.39|2246.89|2248.41|2246.91|2248.44|2246.94|2248.36|2246.86|0
1618338300000|2021-04-13 18:25:00|2248.42|2246.92|2247.95|2246.45|2248.42|2246.92|2247.9|2246.4|0
1618338600000|2021-04-13 18:30:00|2247.93|2246.43|2248.48|2246.98|2248.49|2246.99|2247.93|2246.43|0
1618338900000|2021-04-13 18:35:00|2248.49|2246.99|2247.96|2246.46|2248.51|2247.01|2247.95|2246.45|0
1618339200000|2021-04-13 18:40:00|2247.97|2246.47|2248|2246.5|2248.48|2246.98|2247.96|2246.46|0
1618339500000|2021-04-13 18:45:00|2248.02|2246.52|2248.52|2247.02|2248.54|2247.04|2247.99|2246.49|0
1618339800000|2021-04-13 18:50:00|2248.5|2247|2248.52|2247.02|2248.98|2247.48|2248|2246.5|0
1618340100000|2021-04-13 18:55:00|2248.53|2247.03|2248.46|2246.96|2248.96|2247.46|2248.43|2246.93|0
1618340400000|2021-04-13 19:00:00|2248.47|2246.97|2249.08|2247.58|2249.62|2248.12|2248.47|2246.97|0
1618340700000|2021-04-13 19:05:00|2249.07|2247.57|2249.53|2248.03|2249.64|2248.14|2249.02|2247.52|0
1618341000000|2021-04-13 19:10:00|2249.55|2248.05|2249.5|2248|2249.62|2248.12|2249.07|2247.57|0
1618341300000|2021-04-13 19:15:00|2249.52|2248.02|2249.21|2247.71|2249.66|2248.16|2249.14|2247.64|0
1618341600000|2021-04-13 19:20:00|2249.23|2247.73|2249.18|2247.68|2249.76|2248.26|2249.16|2247.66|0
1618341900000|2021-04-13 19:25:00|2249.19|2247.69|2249.27|2247.77|2249.31|2247.81|2249.18|2247.68|0
1618342200000|2021-04-13 19:30:00|2249.28|2247.78|2249.18|2247.68|2249.76|2248.26|2249.15|2247.65|0
1618342500000|2021-04-13 19:35:00|2249.17|2247.67|2249.01|2247.51|2249.18|2247.68|2248.62|2247.12|0
1618342800000|2021-04-13 19:40:00|2249.04|2247.54|2249.44|2247.94|2249.51|2248.01|2248.9|2247.4|0
1618343100000|2021-04-13 19:45:00|2249.41|2247.91|2249.96|2248.46|2250.44|2248.94|2249.41|2247.91|0
1618343400000|2021-04-13 19:50:00|2249.98|2248.48|2248.99|2247.49|2249.98|2248.48|2248.4|2246.9|0
1618343700000|2021-04-13 19:55:00|2249|2247.5|2249.86|2248.36|2249.86|2248.36|2248.48|2246.98|0
1618344000000|2021-04-13 20:00:00|2249.82|2248.32|2250.07|2248.57|2250.32|2248.82|2249.74|2248.24|0
1618344300000|2021-04-13 20:05:00|2250.09|2248.59|2251.3|2249.8|2251.3|2249.8|2249.86|2248.36|0
1618344600000|2021-04-13 20:10:00|2251.28|2249.78|2251.36|2249.86|2251.52|2250.02|2250.95|2249.45|0
1618344900000|2021-04-13 20:15:00|2251.28|2249.78|2251.23|2249.73|2251.36|2249.86|2251.23|2249.73|0
1618345200000|2021-04-13 20:20:00|2251.27|2249.77|2251.27|2249.77|2251.4|2249.9|2251.23|2249.73|0
1618345500000|2021-04-13 20:25:00|2251.31|2249.81|2251.25|2249.75|2251.4|2249.9|2251.25|2249.75|0
1618345800000|2021-04-13 20:30:00|2251.27|2249.77|2251.75|2250.25|2251.86|2250.36|2251.27|2249.77|0
1618346100000|2021-04-13 20:35:00|2251.73|2250.23|2251.4|2249.9|2251.86|2250.36|2251.29|2249.79|0
1618346400000|2021-04-13 20:40:00|2251.38|2249.88|2251.5|2250|2251.5|2250|2251.29|2249.79|0
1618346700000|2021-04-13 20:45:00|2251.48|2249.98|2251.44|2249.94|2251.75|2250.25|2251.34|2249.84|0
1618347000000|2021-04-13 20:50:00|2251.42|2249.92|2251.63|2250.13|2251.73|2250.23|2251.32|2249.82|0
1618347300000|2021-04-13 20:55:00|2251.65|2250.15|2251.58|2250.08|2251.73|2250.23|2251.06|2249.56|0
1618347600000|2021-04-13 21:00:00|2251.5|2250|2251.54|2250.04|2251.63|2250.13|2251.5|2250|0
1618347900000|2021-04-13 21:05:00|2251.53|2250.03|2251.51|2250.01|2251.53|2250.03|2251.51|2250.01|0
1618348200000|2021-04-13 21:10:00|2251.47|2249.97|2251.47|2249.97|2251.51|2250.01|2251.43|2249.93|0
1618348500000|2021-04-13 21:15:00|2251.56|2250.06|2251.48|2249.98|2251.56|2250.06|2251.39|2249.89|0
1618348800000|2021-04-13 21:20:00|2251.52|2250.02|2251.52|2250.02|2251.52|2250.02|2251.39|2249.89|0
1618349100000|2021-04-13 21:25:00|2251.56|2250.06|2251.52|2250.02|2251.56|2250.06|2251.43|2249.93|0
1618349400000|2021-04-13 21:30:00|2251.43|2249.93|2251.32|2249.82|2251.43|2249.93|2251.28|2249.78|0
1618349700000|2021-04-13 21:35:00|2251.41|2249.91|2251.53|2250.03|2251.53|2250.03|2251.32|2249.82|0
1618350000000|2021-04-13 21:40:00|2251.45|2249.95|2251.4|2249.9|2251.45|2249.95|2251.36|2249.86|0
1618350300000|2021-04-13 21:45:00|2251.35|2249.85|2251.4|2249.9|2251.44|2249.94|2251.35|2249.85|0
1618350600000|2021-04-13 21:50:00|2251.44|2249.94|2251.4|2249.9|2251.44|2249.94|2251.4|2249.9|0
1618350900000|2021-04-13 21:55:00|2251.44|2249.94|2251.44|2249.94|2251.56|2250.06|2251.4|2249.9|0
1618351200000|2021-04-13 22:00:00|2251.42|2249.92|2251.39|2249.89|2251.71|2250.21|2251.3|2249.8|0
1618351500000|2021-04-13 22:05:00|2251.35|2249.85|2250.99|2249.49|2251.4|2249.9|2250.89|2249.39|0
1618351800000|2021-04-13 22:10:00|2250.97|2249.47|2250.78|2249.28|2251.14|2249.64|2250.78|2249.28|0
1618352100000|2021-04-13 22:15:00|2250.8|2249.3|2250.99|2249.49|2251.14|2249.64|2250.78|2249.28|0
1618352400000|2021-04-13 22:20:00|2251.01|2249.51|2250.78|2249.28|2251.14|2249.64|2250.78|2249.28|0
1618352700000|2021-04-13 22:25:00|2250.77|2249.27|2250.89|2249.39|2250.89|2249.39|2250.58|2249.08|0
1618353000000|2021-04-13 22:30:00|2250.91|2249.41|2250.77|2249.27|2251.14|2249.64|2250.57|2249.07|0
1618353300000|2021-04-13 22:35:00|2250.78|2249.28|2250.57|2249.07|2250.88|2249.38|2250.57|2249.07|0
1618353600000|2021-04-13 22:40:00|2250.59|2249.09|2250.46|2248.96|2250.67|2249.17|2250.46|2248.96|0
1618353900000|2021-04-13 22:45:00|2250.47|2248.97|2250.57|2249.07|2250.62|2249.12|2250.46|2248.96|0
1618354200000|2021-04-13 22:50:00|2250.58|2249.08|2250.57|2249.07|2250.62|2249.12|2250.46|2248.96|0
1618354500000|2021-04-13 22:55:00|2250.58|2249.08|2250.67|2249.17|2250.67|2249.17|2250.57|2249.07|0
1618354800000|2021-04-13 23:00:00|2250.68|2249.18|2250.57|2249.07|2250.77|2249.27|2250.36|2248.86|0
1618355100000|2021-04-13 23:05:00|2250.55|2249.05|2250.2|2248.7|2250.55|2249.05|2250.1|2248.6|0
1618355400000|2021-04-13 23:10:00|2250.19|2248.69|2249.89|2248.39|2250.2|2248.7|2249.89|2248.39|0
1618355700000|2021-04-13 23:15:00|2249.91|2248.41|2250.35|2248.85|2250.35|2248.85|2249.89|2248.39|0
1618356000000|2021-04-13 23:20:00|2250.33|2248.83|2250.2|2248.7|2250.45|2248.95|2250.2|2248.7|0
1618356300000|2021-04-13 23:25:00|2250.21|2248.71|2250.35|2248.85|2250.35|2248.85|2249.99|2248.49|0
1618356600000|2021-04-13 23:30:00|2250.33|2248.83|2250.45|2248.95|2250.66|2249.16|2250.2|2248.7|0
1618356900000|2021-04-13 23:35:00|2250.47|2248.97|2250.56|2249.06|2250.66|2249.16|2250.47|2248.97|0
1618357200000|2021-04-13 23:40:00|2250.54|2249.04|2250.4|2248.9|2250.56|2249.06|2250.35|2248.85|0
1618357500000|2021-04-13 23:45:00|2250.39|2248.89|2249.99|2248.49|2250.39|2248.89|2249.89|2248.39|0
1618357800000|2021-04-13 23:50:00|2250|2248.5|2250.18|2248.68|2250.33|2248.83|2249.87|2248.37|0
1618358100000|2021-04-13 23:55:00|2250.17|2248.67|2249.97|2248.47|2250.18|2248.68|2249.97|2248.47|0
1618358400000|2021-04-14 00:00:00|2249.99|2248.49|2249.87|2248.37|2250.33|2248.83|2249.77|2248.27|0
1618358700000|2021-04-14 00:05:00|2249.88|2248.38|2249.97|2248.47|2250.08|2248.58|2249.87|2248.37|0
1618359000000|2021-04-14 00:10:00|2249.95|2248.45|2249.87|2248.37|2250.08|2248.58|2249.77|2248.27|0
1618359300000|2021-04-14 00:15:00|2249.23|2247.73|2247|2245.5|2249.23|2247.73|2246.76|2245.26|0
1618359600000|2021-04-14 00:20:00|2246.98|2245.48|2247.01|2245.51|2247.01|2245.51|2246.52|2245.02|0
1618359900000|2021-04-14 00:25:00|2247|2245.5|2247.98|2246.48|2247.98|2246.48|2247|2245.5|0
1618360200000|2021-04-14 00:30:00|2247.97|2246.47|2247.49|2245.99|2248.44|2246.94|2247.47|2245.97|0
1618360500000|2021-04-14 00:35:00|2247.56|2246.06|2248.01|2246.51|2248.01|2246.51|2247.47|2245.97|0
1618360800000|2021-04-14 00:40:00|2248.02|2246.52|2248.51|2247.01|2249.02|2247.52|2248.01|2246.51|0
1618361100000|2021-04-14 00:45:00|2248.52|2247.02|2248.53|2247.03|2249.02|2247.52|2248.51|2247.01|0
1618361400000|2021-04-14 00:50:00|2248.54|2247.04|2247.47|2245.97|2248.54|2247.04|2247.47|2245.97|0
1618361700000|2021-04-14 00:55:00|2247.46|2245.96|2247|2245.5|2247.46|2245.96|2246.51|2245.01|0
1618362000000|2021-04-14 01:00:00|2246.98|2245.48|2247.47|2245.97|2247.95|2246.45|2246.97|2245.47|0
1618362300000|2021-04-14 01:05:00|2247.48|2245.98|2247.5|2246|2247.5|2246|2247.23|2245.73|0
1618362600000|2021-04-14 01:10:00|2247.49|2245.99|2247.98|2246.48|2247.98|2246.48|2247.47|2245.97|0
1618362900000|2021-04-14 01:15:00|2247.96|2246.46|2249.49|2247.99|2249.74|2248.24|2247.96|2246.46|0
1618363200000|2021-04-14 01:20:00|2249.5|2248|2248.99|2247.49|2249.5|2248|2248.51|2247.01|0
1618363500000|2021-04-14 01:25:00|2248.97|2247.47|2248.48|2246.98|2249|2247.5|2248.48|2246.98|0
1618363800000|2021-04-14 01:30:00|2248.47|2246.97|2247.78|2246.28|2248.47|2246.97|2247.78|2246.28|0
1618364100000|2021-04-14 01:35:00|2247.46|2245.96|2247.93|2246.43|2247.95|2246.45|2247.43|2245.93|0
1618364400000|2021-04-14 01:40:00|2247.94|2246.44|2248.44|2246.94|2248.96|2247.46|2247.94|2246.44|0
1618364700000|2021-04-14 01:45:00|2248.45|2246.95|2249.1|2247.6|2249.1|2247.6|2248.44|2246.94|0
1618365000000|2021-04-14 01:50:00|2249.09|2247.59|2250.11|2248.61|2250.11|2248.61|2249.09|2247.59|0
1618365300000|2021-04-14 01:55:00|2250.09|2248.59|2249.11|2247.61|2250.09|2248.59|2249.11|2247.61|0
1618365600000|2021-04-14 02:00:00|2249.13|2247.63|2249.09|2247.59|2249.62|2248.12|2249.07|2247.57|0
1618365900000|2021-04-14 02:05:00|2249.1|2247.6|2249.06|2247.56|2249.58|2248.08|2249.04|2247.54|0
1618366200000|2021-04-14 02:10:00|2249.04|2247.54|2248.57|2247.07|2249.06|2247.56|2248.55|2247.05|0
1618366500000|2021-04-14 02:15:00|2248.55|2247.05|2249.07|2247.57|2249.07|2247.57|2248.55|2247.05|0
1618366800000|2021-04-14 02:20:00|2249.21|2247.71|2249.06|2247.56|2249.55|2248.05|2249.06|2247.56|0
1618367100000|2021-04-14 02:25:00|2249.07|2247.57|2249.01|2247.51|2249.53|2248.03|2249.01|2247.51|0
1618367400000|2021-04-14 02:30:00|2249.03|2247.53|2249.56|2248.06|2249.56|2248.06|2249.03|2247.53|0
1618367700000|2021-04-14 02:35:00|2249.55|2248.05|2249.52|2248.02|2249.58|2248.08|2249.52|2248.02|0
1618368000000|2021-04-14 02:40:00|2249.53|2248.03|2249.03|2247.53|2249.53|2248.03|2249.01|2247.51|0
1618368300000|2021-04-14 02:45:00|2249.01|2247.51|2249.01|2247.51|2249.03|2247.53|2248.52|2247.02|0
1618368600000|2021-04-14 02:50:00|2249.02|2247.52|2248.49|2246.99|2249.04|2247.54|2248.49|2246.99|0
1618368900000|2021-04-14 02:55:00|2248.47|2246.97|2248.52|2247.02|2249|2247.5|2247.99|2246.49|0
1618369200000|2021-04-14 03:00:00|2248.6|2247.1|2248.03|2246.53|2248.7|2247.2|2248.02|2246.52|0
1618369500000|2021-04-14 03:05:00|2248.02|2246.52|2248.02|2246.52|2248.06|2246.56|2247.54|2246.04|0
1618369800000|2021-04-14 03:10:00|2248|2246.5|2248.05|2246.55|2248.05|2246.55|2247.54|2246.04|0
1618370100000|2021-04-14 03:15:00|2248.04|2246.54|2248.57|2247.07|2248.57|2247.07|2247.56|2246.06|0
1618370400000|2021-04-14 03:20:00|2248.56|2247.06|2248.05|2246.55|2248.57|2247.07|2248.05|2246.55|0
1618370700000|2021-04-14 03:25:00|2248.06|2246.56|2248.05|2246.55|2248.08|2246.58|2248.02|2246.52|0
1618371000000|2021-04-14 03:30:00|2248.06|2246.56|2248.57|2247.07|2248.57|2247.07|2248.05|2246.55|0
1618371300000|2021-04-14 03:35:00|2248.55|2247.05|2248.52|2247.02|2248.57|2247.07|2248.52|2247.02|0
1618371600000|2021-04-14 03:40:00|2248.51|2247.01|2248.29|2246.79|2248.54|2247.04|2248.05|2246.55|0
1618371900000|2021-04-14 03:45:00|2248.3|2246.8|2248.06|2246.56|2248.54|2247.04|2248.05|2246.55|0
1618372200000|2021-04-14 03:50:00|2248.29|2246.79|2248.54|2247.04|2248.55|2247.05|2248.06|2246.56|0
1618372500000|2021-04-14 03:55:00|2248.55|2247.05|2248.55|2247.05|2248.8|2247.3|2248.54|2247.04|0
1618372800000|2021-04-14 04:00:00|2248.57|2247.07|2248.57|2247.07|2249.06|2247.56|2248.56|2247.06|0
1618373100000|2021-04-14 04:05:00|2248.56|2247.06|2248.6|2247.1|2249.06|2247.56|2248.55|2247.05|0
1618373400000|2021-04-14 04:10:00|2248.61|2247.11|2249.06|2247.56|2249.07|2247.57|2248.58|2247.08|0
1618373700000|2021-04-14 04:15:00|2249.13|2247.63|2249.16|2247.66|2249.65|2248.15|2249.13|2247.63|0
1618374000000|2021-04-14 04:20:00|2249.14|2247.64|2249.14|2247.64|2249.17|2247.67|2248.67|2247.17|0
1618374300000|2021-04-14 04:25:00|2249.16|2247.66|2249.62|2248.12|2249.62|2248.12|2249.14|2247.64|0
1618374600000|2021-04-14 04:30:00|2249.6|2248.1|2249.64|2248.14|2249.86|2248.36|2249.6|2248.1|0
1618374900000|2021-04-14 04:35:00|2249.78|2248.28|2250.13|2248.63|2250.59|2249.09|2249.78|2248.28|0
1618375200000|2021-04-14 04:40:00|2250.15|2248.65|2250.6|2249.1|2250.86|2249.36|2250.15|2248.65|0
1618375500000|2021-04-14 04:45:00|2250.75|2249.25|2251.05|2249.55|2251.09|2249.59|2250.75|2249.25|0
1618375800000|2021-04-14 04:50:00|2251.06|2249.56|2251.64|2250.14|2252.11|2250.61|2251.05|2249.55|0
1618376100000|2021-04-14 04:55:00|2251.62|2250.12|2251.61|2250.11|2251.62|2250.12|2251.61|2250.11|0
1618376400000|2021-04-14 05:00:00|2251.62|2250.12|2251.12|2249.62|2252.1|2250.6|2251.1|2249.6|0
1618376700000|2021-04-14 05:05:00|2251.1|2249.6|2252.13|2250.63|2252.13|2250.63|2251.1|2249.6|0
1618377000000|2021-04-14 05:10:00|2252.14|2250.64|2251.63|2250.13|2252.18|2250.68|2251.63|2250.13|0
1618377300000|2021-04-14 05:15:00|2251.65|2250.15|2251.06|2249.56|2251.65|2250.15|2251.04|2249.54|0
1618377600000|2021-04-14 05:20:00|2251.04|2249.54|2251.56|2250.06|2251.56|2250.06|2251.04|2249.54|0
1618377900000|2021-04-14 05:25:00|2251.55|2250.05|2251.04|2249.54|2251.55|2250.05|2251.04|2249.54|0
1618378200000|2021-04-14 05:30:00|2251.06|2249.56|2251.5|2250|2251.56|2250.06|2251.04|2249.54|0
1618378500000|2021-04-14 05:35:00|2251.52|2250.02|2250.91|2249.41|2251.53|2250.03|2250.91|2249.41|0
1618378800000|2021-04-14 05:40:00|2250.9|2249.4|2251.44|2249.94|2252.39|2250.89|2250.88|2249.38|0
1618379100000|2021-04-14 05:45:00|2251.45|2249.95|2251.95|2250.45|2251.97|2250.47|2251.44|2249.94|0
1618379400000|2021-04-14 05:50:00|2251.96|2250.46|2251.49|2249.99|2251.96|2250.46|2251.46|2249.96|0
1618379700000|2021-04-14 05:55:00|2251.64|2250.14|2251.98|2250.48|2252.46|2250.96|2251.53|2250.03|0
1618380000000|2021-04-14 06:00:00|2252|2250.5|2250.52|2249.02|2252|2250.5|2250.52|2249.02|0
1618380300000|2021-04-14 06:05:00|2250.54|2249.04|2250.09|2248.59|2250.58|2249.08|2250|2248.5|0
1618380600000|2021-04-14 06:10:00|2250.08|2248.58|2249.08|2247.58|2250.09|2248.59|2249.08|2247.58|0
1618380900000|2021-04-14 06:15:00|2249.1|2247.6|2250.12|2248.62|2250.14|2248.64|2249.08|2247.58|0
1618381200000|2021-04-14 06:20:00|2250.13|2248.63|2249.08|2247.58|2250.13|2248.63|2248.61|2247.11|0
1618381500000|2021-04-14 06:25:00|2249.1|2247.6|2249.18|2247.68|2249.18|2247.68|2249.1|2247.6|0
1618381800000|2021-04-14 06:30:00|2249.17|2247.67|2248|2246.6|2249.17|2247.67|2247.88|2246.48|40
1618382100000|2021-04-14 06:35:00|2247.88|2246.48|2247.38|2245.98|2248|2246.6|2247.38|2245.98|7
1618382400000|2021-04-14 06:40:00|2247.75|2246.35|2247.75|2246.35|2247.88|2246.48|2247.75|2246.35|8
1618382700000|2021-04-14 06:45:00|2247.63|2246.23|2247.75|2246.35|2247.75|2246.35|2247.63|2246.23|1
1618383000000|2021-04-14 06:50:00|2248|2246.6|2247.75|2246.35|2248|2246.6|2247.75|2246.35|1
1618383300000|2021-04-14 06:55:00|2247.8|2246.3|2249.71|2248.21|2249.71|2248.21|2247.79|2246.29|0
1618383600000|2021-04-14 07:00:00|2249.85|2248.35|2242.55|2242.05|2249.9|2248.4|2241.43|2240.93|5899
1618383900000|2021-04-14 07:05:00|2242.68|2242.18|2240.43|2239.93|2244.05|2243.55|2240.43|2239.93|4344
1618384200000|2021-04-14 07:10:00|2240.3|2239.8|2236.93|2236.43|2240.3|2239.8|2236.93|2236.43|7479
1618384500000|2021-04-14 07:15:00|2236.68|2236.18|2234.93|2234.43|2237.93|2237.43|2234.68|2234.18|7933
1618384800000|2021-04-14 07:20:00|2235.18|2234.68|2234.68|2234.18|2235.18|2234.68|2233.68|2233.18|2789
1618385100000|2021-04-14 07:25:00|2234.55|2234.05|2230.43|2229.93|2235.43|2234.93|2230.18|2229.68|2066
1618385400000|2021-04-14 07:30:00|2230.3|2229.8|2233.68|2233.18|2233.93|2233.43|2229.43|2228.93|3716
1618385700000|2021-04-14 07:35:00|2233.55|2233.05|2234.68|2234.18|2234.93|2234.43|2232.93|2232.43|1329
1618386000000|2021-04-14 07:40:00|2234.75|2234.25|2231.75|2231.25|2234.75|2234.25|2230.75|2230.25|1506
1618386300000|2021-04-14 07:45:00|2231.62|2231.12|2232.25|2231.75|2233.5|2233|2231.62|2231.12|2753
1618386600000|2021-04-14 07:50:00|2232.37|2231.87|2230.25|2229.75|2232.5|2232|2230.25|2229.75|4402
1618386900000|2021-04-14 07:55:00|2230|2229.5|2230|2229.5|2231.25|2230.75|2230|2229.5|1234
1618387200000|2021-04-14 08:00:00|2230.12|2229.62|2233|2232.5|2233.12|2232.62|2230.12|2229.62|804
1618387500000|2021-04-14 08:05:00|2233.12|2232.62|2231|2230.5|2233.12|2232.62|2231|2230.5|1226
1618387800000|2021-04-14 08:10:00|2231.25|2230.75|2231.5|2231|2232.75|2232.25|2230.25|2229.75|1984
1618388100000|2021-04-14 08:15:00|2231.75|2231.25|2230.25|2229.75|2232|2231.5|2230|2229.5|2907
1618388400000|2021-04-14 08:20:00|2230.37|2229.87|2229.25|2228.75|2231.75|2231.25|2228.62|2228.12|4595
1618388700000|2021-04-14 08:25:00|2229.37|2228.87|2228.37|2227.87|2229.75|2229.25|2228|2227.5|1561
1618389000000|2021-04-14 08:30:00|2228.25|2227.75|2228.25|2227.75|2229|2228.5|2227.75|2227.25|4230
1618389300000|2021-04-14 08:35:00|2228.5|2228|2229.25|2228.75|2229.75|2229.25|2228|2227.5|6405
1618389600000|2021-04-14 08:40:00|2229.37|2228.87|2229.5|2229|2229.75|2229.25|2228.5|2228|1078
1618389900000|2021-04-14 08:45:00|2229.37|2228.87|2228.87|2228.37|2229.5|2229|2228.5|2228|4477
1618390200000|2021-04-14 08:50:00|2229|2228.5|2229|2228.5|2230.25|2229.75|2228.75|2228.25|5884
1618390500000|2021-04-14 08:55:00|2229.12|2228.62|2230.25|2229.75|2230.75|2230.25|2229|2228.5|562
1618390800000|2021-04-14 09:00:00|2230.5|2230|2230.37|2229.87|2231|2230.5|2230.25|2229.75|5832
1618391100000|2021-04-14 09:05:00|2230.5|2230|2230.5|2230|2230.62|2230.12|2229.5|2229|885
1618391400000|2021-04-14 09:10:00|2230.37|2229.87|2228.75|2228.25|2230.5|2230|2228.62|2228.12|680
1618391700000|2021-04-14 09:15:00|2228.87|2228.37|2228.25|2227.75|2229|2228.5|2227.87|2227.37|1833
1618392000000|2021-04-14 09:20:00|2228.5|2228|2228|2227.5|2229|2228.5|2227.75|2227.25|2403
1618392300000|2021-04-14 09:25:00|2228.12|2227.62|2228|2227.5|2228.87|2228.37|2227.75|2227.25|931
1618392600000|2021-04-14 09:30:00|2228.12|2227.62|2229.5|2229|2229.75|2229.25|2228.12|2227.62|339
1618392900000|2021-04-14 09:35:00|2229.62|2229.12|2230|2229.5|2230.5|2230|2229.25|2228.75|1625
1618393200000|2021-04-14 09:40:00|2229.87|2229.37|2230.62|2230.12|2230.75|2230.25|2229.5|2229|892
1618393500000|2021-04-14 09:45:00|2230.5|2230|2229.75|2229.25|2230.5|2230|2229.75|2229.25|305
1618393800000|2021-04-14 09:50:00|2229.62|2229.12|2230|2229.5|2230|2229.5|2229.25|2228.75|561
1618394100000|2021-04-14 09:55:00|2230.12|2229.62|2231.12|2230.62|2231.5|2231|2230|2229.5|487
1618394400000|2021-04-14 10:00:00|2231|2230.5|2229.87|2229.37|2231|2230.5|2229.75|2229.25|656
1618394700000|2021-04-14 10:05:00|2229.75|2229.25|2228|2227.5|2229.87|2229.37|2227.87|2227.37|731
1618395000000|2021-04-14 10:10:00|2227.87|2227.37|2226.25|2225.75|2228|2227.5|2226.25|2225.75|872
1618395300000|2021-04-14 10:15:00|2226|2225.5|2227|2226.5|2227|2226.5|2225.75|2225.25|713
1618395600000|2021-04-14 10:20:00|2227.12|2226.62|2227.75|2227.25|2227.75|2227.25|2227|2226.5|455
1618395900000|2021-04-14 10:25:00|2227.62|2227.12|2228|2227.5|2228.75|2228.25|2227.62|2227.12|479
1618396200000|2021-04-14 10:30:00|2228.12|2227.62|2228.25|2227.75|2228.75|2228.25|2228|2227.5|402
1618396500000|2021-04-14 10:35:00|2228.12|2227.62|2228.37|2227.87|2228.75|2228.25|2228|2227.5|838
1618396800000|2021-04-14 10:40:00|2228.25|2227.75|2229.37|2228.87|2229.5|2229|2227.75|2227.25|520
1618397100000|2021-04-14 10:45:00|2229.25|2228.75|2230.25|2229.75|2230.37|2229.87|2229.25|2228.75|449
1618397400000|2021-04-14 10:50:00|2230.5|2230|2230|2229.5|2230.5|2230|2229.5|2229|462
1618397700000|2021-04-14 10:55:00|2229.87|2229.37|2230|2229.5|2230.5|2230|2229.75|2229.25|1020
1618398000000|2021-04-14 11:00:00|2229.87|2229.37|2230.75|2230.25|2230.87|2230.37|2229.62|2229.12|1014
1618398300000|2021-04-14 11:05:00|2230.87|2230.37|2230.25|2229.75|2231|2230.5|2229.75|2229.25|373
1618398600000|2021-04-14 11:10:00|2230.12|2229.62|2229.75|2229.25|2230.25|2229.75|2229.25|2228.75|570
1618398900000|2021-04-14 11:15:00|2229.62|2229.12|2229|2228.5|2229.75|2229.25|2228.75|2228.25|524
1618399200000|2021-04-14 11:20:00|2228.75|2228.25|2229.25|2228.75|2229.5|2229|2228.5|2228|559
1618399500000|2021-04-14 11:25:00|2229.12|2228.62|2229|2228.5|2229.5|2229|2229|2228.5|1743
1618399800000|2021-04-14 11:30:00|2229.12|2228.62|2230.5|2230|2230.75|2230.25|2228.75|2228.25|508
1618400100000|2021-04-14 11:35:00|2230.62|2230.12|2232.25|2231.75|2232.37|2231.87|2230.5|2230|892
1618400400000|2021-04-14 11:40:00|2232.33|2231.83|2233.08|2232.58|2233.08|2232.58|2231.95|2231.45|897
1618400700000|2021-04-14 11:45:00|2232.95|2232.45|2232.33|2231.83|2233.08|2232.58|2232.33|2231.83|1047
1618401000000|2021-04-14 11:50:00|2232.45|2231.95|2232.33|2231.83|2233.08|2232.58|2232.33|2231.83|412
1618401300000|2021-04-14 11:55:00|2232.2|2231.7|2232.08|2231.58|2232.83|2232.33|2231.83|2231.33|1289
1618401600000|2021-04-14 12:00:00|2231.95|2231.45|2231.33|2230.83|2231.95|2231.45|2230.83|2230.33|1204
1618401900000|2021-04-14 12:05:00|2231.2|2230.7|2230.33|2229.83|2231.33|2230.83|2230.33|2229.83|844
1618402200000|2021-04-14 12:10:00|2230.2|2229.7|2229.95|2229.45|2230.83|2230.33|2229.83|2229.33|1832
1618402500000|2021-04-14 12:15:00|2229.83|2229.33|2229.58|2229.08|2230.08|2229.58|2229.58|2229.08|405
1618402800000|2021-04-14 12:20:00|2229.7|2229.2|2229.83|2229.33|2230.08|2229.58|2229.58|2229.08|1851
1618403100000|2021-04-14 12:25:00|2229.95|2229.45|2229.08|2228.58|2230.08|2229.58|2228.83|2228.33|911
1618403400000|2021-04-14 12:30:00|2228.95|2228.45|2228.58|2228.08|2229.08|2228.58|2228.08|2227.58|546
1618403700000|2021-04-14 12:35:00|2228.83|2228.33|2229.58|2229.08|2230.08|2229.58|2228.7|2228.2|1300
1618404000000|2021-04-14 12:40:00|2229.83|2229.33|2229.33|2228.83|2230.33|2229.83|2229.33|2228.83|653
1618404300000|2021-04-14 12:45:00|2229.58|2229.08|2228.08|2227.58|2229.58|2229.08|2227.83|2227.33|671
1618404600000|2021-04-14 12:50:00|2228.2|2227.7|2227.58|2227.08|2228.33|2227.83|2227.45|2226.95|756
1618404900000|2021-04-14 12:55:00|2227.83|2227.33|2226.58|2226.08|2228.08|2227.58|2225.83|2225.33|1317
1618405200000|2021-04-14 13:00:00|2226.45|2225.95|2227.33|2226.83|2227.33|2226.83|2226.33|2225.83|754
1618405500000|2021-04-14 13:05:00|2227.2|2226.7|2225.33|2224.83|2227.33|2226.83|2224.58|2224.08|3052
1618405800000|2021-04-14 13:10:00|2225.45|2224.95|2224.83|2224.33|2225.58|2225.08|2224.08|2223.58|562
1618406100000|2021-04-14 13:15:00|2225.08|2224.58|2225.58|2225.08|2225.58|2225.08|2224.58|2224.08|530
1618406400000|2021-04-14 13:20:00|2225.45|2224.95|2225.33|2224.83|2225.7|2225.2|2224.33|2223.83|4073
1618406700000|2021-04-14 13:25:00|2225.2|2224.7|2227.08|2226.58|2227.08|2226.58|2225.2|2224.7|887
1618407000000|2021-04-14 13:30:00|2227.33|2226.83|2227.83|2227.33|2228.83|2228.33|2227.33|2226.83|1766
1618407300000|2021-04-14 13:35:00|2227.58|2227.08|2228.58|2228.08|2229.33|2228.83|2227.58|2227.08|780
1618407600000|2021-04-14 13:40:00|2228.7|2228.2|2230.58|2230.08|2230.58|2230.08|2228.33|2227.83|1701
1618407900000|2021-04-14 13:45:00|2230.45|2229.95|2230.58|2230.08|2231.08|2230.58|2230.33|2229.83|796
1618408200000|2021-04-14 13:50:00|2230.7|2230.2|2232.33|2231.83|2232.33|2231.83|2230.7|2230.2|1644
1618408500000|2021-04-14 13:55:00|2232.7|2232.2|2233.83|2233.33|2233.83|2233.33|2231.95|2231.45|993
1618408800000|2021-04-14 14:00:00|2233.95|2233.45|2233.08|2232.58|2234.08|2233.58|2232.83|2232.33|3013
1618409100000|2021-04-14 14:05:00|2232.83|2232.33|2233.08|2232.58|2234.08|2233.58|2232.58|2232.08|1895
1618409400000|2021-04-14 14:10:00|2232.89|2232.39|2232.89|2232.39|2233.14|2232.64|2232.26|2231.76|875
1618409700000|2021-04-14 14:15:00|2232.76|2232.26|2232.39|2231.89|2233.14|2232.64|2231.39|2230.89|974
1618410000000|2021-04-14 14:20:00|2232.64|2232.14|2230.39|2229.89|2232.89|2232.39|2229.89|2229.39|1845
1618410300000|2021-04-14 14:25:00|2230.51|2230.01|2229.39|2228.89|2230.64|2230.14|2229.14|2228.64|2236
1618410600000|2021-04-14 14:30:00|2229.64|2229.14|2230.39|2229.89|2231.14|2230.64|2229.64|2229.14|751
1618410900000|2021-04-14 14:35:00|2230.26|2229.76|2228.89|2228.39|2230.51|2230.01|2228.89|2228.39|2568
1618411200000|2021-04-14 14:40:00|2229.01|2228.51|2229.89|2229.39|2230.51|2230.01|2228.76|2228.26|9899
1618411500000|2021-04-14 14:45:00|2230.01|2229.51|2229.64|2229.14|2230.64|2230.14|2228.89|2228.39|2197
1618411800000|2021-04-14 14:50:00|2229.51|2229.01|2228.89|2228.39|2230.14|2229.64|2228.64|2228.14|1052
1618412100000|2021-04-14 14:55:00|2229.01|2228.51|2229.89|2229.39|2230.64|2230.14|2228.76|2228.26|1024
1618412400000|2021-04-14 15:00:00|2230.14|2229.64|2229.14|2228.64|2230.39|2229.89|2228.89|2228.39|1526
1618412700000|2021-04-14 15:05:00|2229.01|2228.51|2229.89|2229.39|2230.26|2229.76|2228.89|2228.39|2780
1618413000000|2021-04-14 15:10:00|2230.01|2229.51|2230.14|2229.64|2230.64|2230.14|2229.39|2228.89|1725
1618413300000|2021-04-14 15:15:00|2230.26|2229.76|2229.64|2229.14|2230.51|2230.01|2229.39|2228.89|1843
1618413600000|2021-04-14 15:20:00|2229.76|2229.26|2230.16|2228.66|2230.64|2230.14|2228.76|2228.26|3655
1618413900000|2021-04-14 15:25:00|2230.15|2228.65|2230.87|2229.37|2231.32|2229.82|2229.33|2227.83|500
1618414200000|2021-04-14 15:30:00|2230.86|2229.36|2230.46|2229.06|2231.84|2230.44|2229.59|2228.19|296
1618414500000|2021-04-14 15:35:00|2230.34|2228.94|2229.21|2227.81|2230.34|2228.94|2228.46|2227.06|3066
1618414800000|2021-04-14 15:40:00|2229.09|2227.69|2230.34|2228.94|2230.34|2228.94|2229.09|2227.69|39
1618415100000|2021-04-14 15:45:00|2230.84|2229.44|2231.21|2229.81|2231.21|2229.81|2229.84|2228.44|30
1618415400000|2021-04-14 15:50:00|2231.34|2229.94|2231.59|2230.19|2231.59|2230.19|2231.09|2229.69|7
1618415700000|2021-04-14 15:55:00|2231.46|2230.06|2231.76|2230.26|2232.34|2230.94|2231.34|2229.94|34
1618416000000|2021-04-14 16:00:00|2231.75|2230.25|2230.64|2229.14|2232.22|2230.72|2230.64|2229.14|0
1618416300000|2021-04-14 16:05:00|2230.63|2229.13|2231.19|2229.69|2231.26|2229.76|2230.55|2229.05|0
1618416600000|2021-04-14 16:10:00|2231.18|2229.68|2230.68|2229.18|2231.33|2229.83|2230.65|2229.15|0
1618416900000|2021-04-14 16:15:00|2230.67|2229.17|2230.95|2229.45|2231.29|2229.79|2230.37|2228.87|0
1618417200000|2021-04-14 16:20:00|2230.94|2229.44|2230.97|2229.47|2231.02|2229.52|2230.94|2229.44|0
1618417500000|2021-04-14 16:25:00|2230.98|2229.48|2230.39|2228.89|2231.5|2230|2230.34|2228.84|0
1618417800000|2021-04-14 16:30:00|2230.37|2228.87|2230.9|2229.4|2231.39|2229.89|2230.37|2228.87|0
1618418100000|2021-04-14 16:35:00|2230.89|2229.39|2231.46|2229.96|2231.95|2230.45|2230.89|2229.39|0
1618418400000|2021-04-14 16:40:00|2231.47|2229.97|2232.46|2230.96|2232.49|2230.99|2231.47|2229.97|0
1618418700000|2021-04-14 16:45:00|2232.45|2230.95|2233.26|2231.76|2233.26|2231.76|2232.45|2230.95|0
1618419000000|2021-04-14 16:50:00|2233.28|2231.78|2233.25|2231.75|2233.31|2231.81|2232.77|2231.27|0
1618419300000|2021-04-14 16:55:00|2233.24|2231.74|2233.28|2231.78|2233.29|2231.79|2233.21|2231.71|0
1618419600000|2021-04-14 17:00:00|2233.14|2231.64|2231.72|2230.22|2233.14|2231.64|2231.72|2230.22|0
1618419900000|2021-04-14 17:05:00|2231.73|2230.23|2231.82|2230.32|2232.32|2230.82|2231.35|2229.85|0
1618420200000|2021-04-14 17:10:00|2231.81|2230.31|2231.76|2230.26|2231.84|2230.34|2231.74|2230.24|0
1618420500000|2021-04-14 17:15:00|2231.74|2230.24|2232.24|2230.74|2232.3|2230.8|2231.73|2230.23|0
1618420800000|2021-04-14 17:20:00|2232.26|2230.76|2232.73|2231.23|2233.2|2231.7|2232.2|2230.7|0
1618421100000|2021-04-14 17:25:00|2232.71|2231.21|2232.64|2231.14|2232.73|2231.23|2232.64|2231.14|0
1618421400000|2021-04-14 17:30:00|2232.63|2231.13|2231.54|2230.04|2232.63|2231.13|2231.53|2230.03|0
1618421700000|2021-04-14 17:35:00|2231.53|2230.03|2231.55|2230.05|2231.57|2230.07|2231.01|2229.51|0
1618422000000|2021-04-14 17:40:00|2231.57|2230.07|2231.1|2229.6|2231.57|2230.07|2231.04|2229.54|0
1618422300000|2021-04-14 17:45:00|2231.08|2229.58|2231.58|2230.08|2232.13|2230.63|2231.07|2229.57|0
1618422600000|2021-04-14 17:50:00|2231.6|2230.1|2231.58|2230.08|2231.63|2230.13|2231.07|2229.57|0
1618422900000|2021-04-14 17:55:00|2231.61|2230.11|2228.77|2227.27|2231.63|2230.13|2228.61|2227.11|0
1618423200000|2021-04-14 18:00:00|2228.75|2227.25|2229.16|2227.66|2229.28|2227.78|2227.61|2226.11|0
1618423500000|2021-04-14 18:05:00|2229.14|2227.64|2226.39|2224.89|2229.14|2227.64|2225.86|2224.36|0
1618423800000|2021-04-14 18:10:00|2226.37|2224.87|2227.7|2226.2|2227.7|2226.2|2225.89|2224.39|0
1618424100000|2021-04-14 18:15:00|2227.69|2226.19|2228.02|2226.52|2228.34|2226.84|2227.35|2225.85|0
1618424400000|2021-04-14 18:20:00|2228|2226.5|2229.14|2227.64|2229.61|2228.11|2227.98|2226.48|0
1618424700000|2021-04-14 18:25:00|2229.21|2227.71|2230.05|2228.55|2230.18|2228.68|2229.12|2227.62|0
1618425000000|2021-04-14 18:30:00|2230.07|2228.57|2228.89|2227.39|2230.11|2228.61|2228.89|2227.39|0
1618425300000|2021-04-14 18:35:00|2228.91|2227.41|2228.97|2227.47|2229.52|2228.02|2228.44|2226.94|0
1618425600000|2021-04-14 18:40:00|2228.98|2227.48|2229.52|2228.02|2230.08|2228.58|2228.97|2227.47|0
1618425900000|2021-04-14 18:45:00|2229.51|2228.01|2228.2|2226.7|2229.55|2228.05|2227.87|2226.37|0
1618426200000|2021-04-14 18:50:00|2227.87|2226.37|2227.4|2225.9|2228.35|2226.85|2226.92|2225.42|0
1618426500000|2021-04-14 18:55:00|2227.39|2225.89|2227.15|2225.65|2228.05|2226.55|2226.64|2225.14|0
1618426800000|2021-04-14 19:00:00|2227.12|2225.62|2227.17|2225.67|2227.2|2225.7|2225.96|2224.46|0
1618427100000|2021-04-14 19:05:00|2227.16|2225.66|2226.03|2224.53|2227.67|2226.17|2225.52|2224.02|0
1618427400000|2021-04-14 19:10:00|2226.05|2224.55|2227.69|2226.19|2227.69|2226.19|2225.49|2223.99|0
1618427700000|2021-04-14 19:15:00|2227.68|2226.18|2228.91|2227.41|2229|2227.5|2227.15|2225.65|0
1618428000000|2021-04-14 19:20:00|2228.9|2227.4|2229.87|2228.37|2229.89|2228.39|2227.87|2226.37|0
1618428300000|2021-04-14 19:25:00|2229.9|2228.4|2230.36|2228.86|2230.37|2228.87|2229.78|2228.28|0
1618428600000|2021-04-14 19:30:00|2230.34|2228.84|2230.3|2228.8|2230.91|2229.41|2229.78|2228.28|0
1618428900000|2021-04-14 19:35:00|2230.31|2228.81|2229.11|2227.61|2230.31|2228.81|2228.58|2227.08|0
1618429200000|2021-04-14 19:40:00|2229.13|2227.63|2229.06|2227.56|2229.14|2227.64|2228.03|2226.53|0
1618429500000|2021-04-14 19:45:00|2229.07|2227.57|2228.41|2226.91|2229.16|2227.66|2228|2226.5|0
1618429800000|2021-04-14 19:50:00|2228.46|2226.96|2228.03|2226.53|2229.59|2228.09|2227.97|2226.47|0
1618430100000|2021-04-14 19:55:00|2228|2226.5|2228.83|2227.33|2229.92|2228.42|2227.5|2226|0
1618430400000|2021-04-14 20:00:00|2228.81|2227.31|2230.06|2228.56|2230.65|2229.15|2228.81|2227.31|0
1618430700000|2021-04-14 20:05:00|2230.08|2228.58|2230.54|2229.04|2230.85|2229.35|2230.08|2228.58|0
1618431000000|2021-04-14 20:10:00|2230.56|2229.06|2230.18|2228.68|2230.64|2229.14|2229.95|2228.45|0
1618431300000|2021-04-14 20:15:00|2230.26|2228.76|2230.13|2228.63|2230.26|2228.76|2230.01|2228.51|0
1618431600000|2021-04-14 20:20:00|2230.08|2228.58|2229.96|2228.46|2230.21|2228.71|2229.92|2228.42|0
1618431900000|2021-04-14 20:25:00|2230|2228.5|2230.17|2228.67|2230.17|2228.67|2229.96|2228.46|0
1618432200000|2021-04-14 20:30:00|2230.13|2228.63|2230.64|2229.14|2230.85|2229.35|2229.84|2228.34|0
1618432500000|2021-04-14 20:35:00|2230.66|2229.16|2231|2229.5|2231|2229.5|2230.64|2229.14|0
1618432800000|2021-04-14 20:40:00|2230.98|2229.48|2230.43|2228.93|2230.98|2229.48|2230.22|2228.72|0
1618433100000|2021-04-14 20:45:00|2230.45|2228.95|2230.43|2228.93|2230.53|2229.03|2230.22|2228.72|0
1618433400000|2021-04-14 20:50:00|2230.45|2228.95|2230.33|2228.83|2230.53|2229.03|2230.22|2228.72|0
1618433700000|2021-04-14 20:55:00|2230.31|2228.81|2230.41|2228.91|2230.63|2229.13|2230.22|2228.72|0
1618434000000|2021-04-14 21:00:00|2230.36|2228.86|2230.41|2228.91|2230.41|2228.91|2230.36|2228.86|0
1618434300000|2021-04-14 21:05:00|2230.44|2228.94|2230.41|2228.91|2230.6|2229.1|2230.41|2228.91|0
1618434600000|2021-04-14 21:10:00|2230.45|2228.95|2230.49|2228.99|2230.53|2229.03|2230.45|2228.95|0
1618434900000|2021-04-14 21:15:00|2230.53|2229.03|2230.37|2228.87|2230.53|2229.03|2230.37|2228.87|0
1618435200000|2021-04-14 21:20:00|2230.41|2228.91|2230.37|2228.87|2230.41|2228.91|2230.37|2228.87|0
1618435500000|2021-04-14 21:25:00|2230.49|2228.99|2230.49|2228.99|2230.53|2229.03|2230.49|2228.99|0
1618435800000|2021-04-14 21:30:00|2230.45|2228.95|2230.41|2228.91|2230.45|2228.95|2230.41|2228.91|0
1618436400000|2021-04-14 21:40:00|2230.32|2228.82|2230.45|2228.95|2230.45|2228.95|2230.32|2228.82|0
1618436700000|2021-04-14 21:45:00|2230.53|2229.03|2230.58|2229.08|2230.58|2229.08|2230.53|2229.03|0
1618437000000|2021-04-14 21:50:00|2230.53|2229.03|2230.49|2228.99|2230.53|2229.03|2230.45|2228.95|0
1618437300000|2021-04-14 21:55:00|2230.53|2229.03|2230.7|2229.2|2230.79|2229.29|2230.53|2229.03|0
1618437600000|2021-04-14 22:00:00|2230.74|2229.24|2231|2229.5|2231.2|2229.7|2230.13|2228.63|0
1618437900000|2021-04-14 22:05:00|2231.02|2229.52|2231.31|2229.81|2231.62|2230.12|2231|2229.5|0
1618438200000|2021-04-14 22:10:00|2231.33|2229.83|2231.61|2230.11|2231.76|2230.26|2231.33|2229.83|0
1618438500000|2021-04-14 22:15:00|2231.63|2230.13|2231.61|2230.11|2231.75|2230.25|2231.5|2230|0
1618438800000|2021-04-14 22:20:00|2231.62|2230.12|2231.61|2230.11|2231.75|2230.25|2231.4|2229.9|0
1618439100000|2021-04-14 22:25:00|2231.62|2230.12|2231.75|2230.25|2231.75|2230.25|2231.61|2230.11|0
1618439400000|2021-04-14 22:30:00|2231.77|2230.27|2231.86|2230.36|2231.86|2230.36|2231.75|2230.25|0
1618439700000|2021-04-14 22:35:00|2231.84|2230.34|2231.61|2230.11|2231.86|2230.36|2231.61|2230.11|0
1618440000000|2021-04-14 22:40:00|2231.62|2230.12|2231.4|2229.9|2231.75|2230.25|2231.09|2229.59|0
1618440300000|2021-04-14 22:45:00|2231.38|2229.88|2231.19|2229.69|2231.4|2229.9|2231.19|2229.69|0
1618440600000|2021-04-14 22:50:00|2231.18|2229.68|2230.84|2229.34|2231.19|2229.69|2230.43|2228.93|0
1618440900000|2021-04-14 22:55:00|2230.82|2229.32|2231.07|2229.57|2231.07|2229.57|2230.72|2229.22|0
1618441200000|2021-04-14 23:00:00|2231.09|2229.59|2231.17|2229.67|2231.28|2229.78|2230.82|2229.32|0
1618441500000|2021-04-14 23:05:00|2231.16|2229.66|2231.07|2229.57|2231.28|2229.78|2231.07|2229.57|0
1618441800000|2021-04-14 23:10:00|2231.08|2229.58|2231.07|2229.57|2231.17|2229.67|2230.97|2229.47|0
1618442100000|2021-04-14 23:15:00|2231.06|2229.56|2230.97|2229.47|2231.07|2229.57|2230.97|2229.47|0
1618442400000|2021-04-14 23:20:00|2230.95|2229.45|2230.72|2229.22|2230.97|2229.47|2230.72|2229.22|0
1618442700000|2021-04-14 23:25:00|2230.7|2229.2|2230.97|2229.47|2231.07|2229.57|2230.62|2229.12|0
1618443000000|2021-04-14 23:30:00|2230.96|2229.46|2230.51|2229.01|2230.97|2229.47|2230.51|2229.01|0
1618443300000|2021-04-14 23:35:00|2230.53|2229.03|2230.1|2228.6|2230.62|2229.12|2229.96|2228.46|0
1618443600000|2021-04-14 23:40:00|2230.12|2228.62|2230.31|2228.81|2230.41|2228.91|2230.1|2228.6|0
1618443900000|2021-04-14 23:45:00|2230.29|2228.79|2229.85|2228.35|2230.31|2228.81|2229.75|2228.25|0
1618444200000|2021-04-14 23:50:00|2229.87|2228.37|2230.2|2228.7|2230.31|2228.81|2229.75|2228.25|0
1618444500000|2021-04-14 23:55:00|2230.18|2228.68|2230.41|2228.91|2230.41|2228.91|2230.1|2228.6|0
1618444800000|2021-04-15 00:00:00|2230.43|2228.93|2230.82|2229.32|2231.48|2229.98|2230.31|2228.81|0
1618445100000|2021-04-15 00:05:00|2230.84|2229.34|2231.48|2229.98|2231.48|2229.98|2230.72|2229.22|0
1618445400000|2021-04-15 00:10:00|2231.5|2230|2231.28|2229.78|2231.59|2230.09|2231.07|2229.57|0
1618445700000|2021-04-15 00:15:00|2231.3|2229.8|2230.13|2228.63|2232.51|2231.01|2230.13|2228.63|0
1618446000000|2021-04-15 00:20:00|2230.14|2228.64|2229.63|2228.13|2230.14|2228.64|2229.61|2228.11|0
1618446300000|2021-04-15 00:25:00|2229.64|2228.14|2229.61|2228.11|2230.11|2228.61|2229.6|2228.1|0
1618446600000|2021-04-15 00:30:00|2229.69|2228.19|2229.86|2228.36|2230.11|2228.61|2229.6|2228.1|0
1618446900000|2021-04-15 00:35:00|2229.79|2228.29|2230.62|2229.12|2230.63|2229.13|2229.61|2228.11|0
1618447200000|2021-04-15 00:40:00|2230.61|2229.11|2230.6|2229.1|2230.63|2229.13|2230.1|2228.6|0
1618447500000|2021-04-15 00:45:00|2230.62|2229.12|2231.59|2230.09|2231.59|2230.09|2230.56|2229.06|0
1618447800000|2021-04-15 00:50:00|2231.6|2230.1|2231.14|2229.64|2232.63|2231.13|2231.1|2229.6|0
1618448100000|2021-04-15 00:55:00|2231.13|2229.63|2231.6|2230.1|2231.6|2230.1|2231.1|2229.6|0
1618448400000|2021-04-15 01:00:00|2231.59|2230.09|2231.13|2229.63|2231.6|2230.1|2231.1|2229.6|0
1618448700000|2021-04-15 01:05:00|2231.14|2229.64|2230.6|2229.1|2231.61|2230.11|2230.54|2229.04|0
1618449000000|2021-04-15 01:10:00|2230.58|2229.08|2231.61|2230.11|2231.63|2230.13|2230.58|2229.08|0
1618449300000|2021-04-15 01:15:00|2231.6|2230.1|2231.59|2230.09|2232.59|2231.09|2231.11|2229.61|0
1618449600000|2021-04-15 01:20:00|2231.6|2230.1|2231.1|2229.6|2231.62|2230.12|2231.09|2229.59|0
1618449900000|2021-04-15 01:25:00|2231.09|2229.59|2231.1|2229.6|2231.57|2230.07|2231.09|2229.59|0
1618450200000|2021-04-15 01:30:00|2231.12|2229.62|2231.57|2230.07|2231.59|2230.09|2231.02|2229.52|0
1618450500000|2021-04-15 01:35:00|2231.56|2230.06|2230.51|2229.01|2232.53|2231.03|2230.51|2229.01|0
1618450800000|2021-04-15 01:40:00|2230.53|2229.03|2229.5|2228|2230.53|2229.03|2229.47|2227.97|0
1618451100000|2021-04-15 01:45:00|2229.48|2227.98|2230.43|2228.93|2230.91|2229.41|2229.43|2227.93|0
1618451400000|2021-04-15 01:50:00|2230.44|2228.94|2230.43|2228.93|2230.44|2228.94|2229.96|2228.46|0
1618451700000|2021-04-15 01:55:00|2230.41|2228.91|2231.42|2229.92|2231.43|2229.93|2230.41|2228.91|0
1618452000000|2021-04-15 02:00:00|2231.34|2229.84|2230.97|2229.47|2231.47|2229.97|2230.41|2228.91|0
1618452300000|2021-04-15 02:05:00|2230.96|2229.46|2230.49|2228.99|2230.97|2229.47|2229.97|2228.47|0
1618452600000|2021-04-15 02:10:00|2230.47|2228.97|2230.49|2228.99|2230.53|2229.03|2229.97|2228.47|0
1618452900000|2021-04-15 02:15:00|2230.47|2228.97|2229.96|2228.46|2230.94|2229.44|2229.93|2228.43|0
1618453200000|2021-04-15 02:20:00|2229.94|2228.44|2230.49|2228.99|2230.5|2229|2229.94|2228.44|0
1618453500000|2021-04-15 02:25:00|2230.47|2228.97|2230.46|2228.96|2230.5|2229|2229.99|2228.49|0
1618453800000|2021-04-15 02:30:00|2230.44|2228.94|2230.5|2229|2230.74|2229.24|2229.97|2228.47|0
1618454100000|2021-04-15 02:35:00|2230.49|2228.99|2230.67|2229.17|2230.94|2229.44|2230.43|2228.93|0
1618454400000|2021-04-15 02:40:00|2230.6|2229.1|2230.46|2228.96|2230.6|2229.1|2229.97|2228.47|0
1618454700000|2021-04-15 02:45:00|2230.44|2228.94|2230.47|2228.97|2230.94|2229.44|2230.43|2228.93|0
1618455000000|2021-04-15 02:50:00|2230.46|2228.96|2230.73|2229.23|2230.96|2229.46|2230.46|2228.96|0
1618455300000|2021-04-15 02:55:00|2230.5|2229|2229.21|2227.71|2230.99|2229.49|2228.97|2227.47|0
1618455600000|2021-04-15 03:00:00|2229.28|2227.78|2229.48|2227.98|2229.51|2228.01|2228.97|2227.47|0
1618455900000|2021-04-15 03:05:00|2229.5|2228|2229.95|2228.45|2229.97|2228.47|2229.47|2227.97|0
1618456200000|2021-04-15 03:10:00|2229.94|2228.44|2229.96|2228.46|2229.97|2228.47|2229.45|2227.95|0
1618456500000|2021-04-15 03:15:00|2229.95|2228.45|2230.01|2228.51|2230.01|2228.51|2229.41|2227.91|0
1618456800000|2021-04-15 03:20:00|2230|2228.5|2229.76|2228.26|2230.5|2229|2229.75|2228.25|0
1618457100000|2021-04-15 03:25:00|2229.75|2228.25|2229.78|2228.28|2229.79|2228.29|2229.75|2228.25|0
1618457400000|2021-04-15 03:30:00|2229.76|2228.26|2229.75|2228.25|2229.78|2228.28|2229.74|2228.24|0
1618457700000|2021-04-15 03:35:00|2229.74|2228.24|2229.74|2228.24|2229.75|2228.25|2229.22|2227.72|0
1618458000000|2021-04-15 03:40:00|2229.72|2228.22|2229.25|2227.75|2229.72|2228.22|2229.24|2227.74|0
1618458300000|2021-04-15 03:45:00|2229.24|2227.74|2229.29|2227.79|2229.74|2228.24|2229.21|2227.71|0
1618458600000|2021-04-15 03:50:00|2229.31|2227.81|2229.75|2228.25|2229.76|2228.26|2229.26|2227.76|0
1618458900000|2021-04-15 03:55:00|2229.76|2228.26|2230.22|2228.72|2230.24|2228.74|2229.75|2228.25|0
1618459200000|2021-04-15 04:00:00|2230.24|2228.74|2230.74|2229.24|2230.75|2229.25|2230.22|2228.72|0
1618459500000|2021-04-15 04:05:00|2230.6|2229.1|2230.28|2228.78|2230.75|2229.25|2230.27|2228.77|0
1618459800000|2021-04-15 04:10:00|2230.3|2228.8|2230.74|2229.24|2230.75|2229.25|2230.28|2228.78|0
1618460100000|2021-04-15 04:15:00|2230.73|2229.23|2230.28|2228.78|2230.74|2229.24|2230.27|2228.77|0
1618460400000|2021-04-15 04:20:00|2230.27|2228.77|2230.28|2228.78|2230.31|2228.81|2230.27|2228.77|0
1618460700000|2021-04-15 04:25:00|2230.29|2228.79|2230.84|2229.34|2230.84|2229.34|2230.29|2228.79|0
1618461000000|2021-04-15 04:30:00|2230.85|2229.35|2230.85|2229.35|2230.87|2229.37|2230.84|2229.34|0
1618461300000|2021-04-15 04:35:00|2230.84|2229.34|2230.37|2228.87|2230.84|2229.34|2230.35|2228.85|0
1618461600000|2021-04-15 04:40:00|2230.51|2229.01|2230.35|2228.85|2230.84|2229.34|2230.35|2228.85|0
1618461900000|2021-04-15 04:45:00|2230.37|2228.87|2230.34|2228.84|2230.82|2229.32|2230.34|2228.84|0
1618462200000|2021-04-15 04:50:00|2230.35|2228.85|2230.34|2228.84|2230.35|2228.85|2230.34|2228.84|0
1618462500000|2021-04-15 04:55:00|2230.35|2228.85|2230.32|2228.82|2230.82|2229.32|2230.32|2228.82|0
1618462800000|2021-04-15 05:00:00|2230.34|2228.84|2230.27|2228.77|2230.76|2229.26|2229.8|2228.3|0
1618463100000|2021-04-15 05:05:00|2230.29|2228.79|2230.85|2229.35|2231.32|2229.82|2230.27|2228.77|0
1618463400000|2021-04-15 05:10:00|2230.87|2229.37|2230.91|2229.41|2231.4|2229.9|2230.87|2229.37|0
1618463700000|2021-04-15 05:15:00|2230.92|2229.42|2230.39|2228.89|2230.94|2229.44|2230.39|2228.89|0
1618464000000|2021-04-15 05:20:00|2230.41|2228.91|2230.4|2228.9|2230.41|2228.91|2230.38|2228.88|0
1618464300000|2021-04-15 05:25:00|2230.39|2228.89|2230.37|2228.87|2230.41|2228.91|2230.33|2228.83|0
1618464600000|2021-04-15 05:30:00|2230.35|2228.85|2230.35|2228.85|2230.85|2229.35|2230.34|2228.84|0
1618464900000|2021-04-15 05:35:00|2230.34|2228.84|2230.87|2229.37|2230.88|2229.38|2230.32|2228.82|0
1618465200000|2021-04-15 05:40:00|2230.8|2229.3|2230.4|2228.9|2230.91|2229.41|2230.38|2228.88|0
1618465500000|2021-04-15 05:45:00|2230.38|2228.88|2230.92|2229.42|2230.95|2229.45|2230.38|2228.88|0
1618465800000|2021-04-15 05:50:00|2230.93|2229.43|2231.42|2229.92|2231.91|2230.41|2230.93|2229.43|0
1618466100000|2021-04-15 05:55:00|2231.41|2229.91|2231.45|2229.95|2231.45|2229.95|2230.89|2229.39|0
1618466400000|2021-04-15 06:00:00|2231.3|2229.8|2231.92|2230.42|2231.94|2230.44|2230.97|2229.47|0
1618466700000|2021-04-15 06:05:00|2231.94|2230.44|2231.92|2230.42|2232.4|2230.9|2231.44|2229.94|0
1618467000000|2021-04-15 06:10:00|2231.91|2230.41|2232.39|2230.89|2232.42|2230.92|2231.91|2230.41|0
1618467300000|2021-04-15 06:15:00|2232.41|2230.91|2233.9|2232.4|2233.9|2232.4|2232.41|2230.91|0
1618467600000|2021-04-15 06:20:00|2233.89|2232.39|2234.35|2232.85|2234.45|2232.95|2233.89|2232.39|0
1618467900000|2021-04-15 06:25:00|2234.37|2232.87|2233.87|2232.37|2234.41|2232.91|2233.87|2232.37|0
1618468200000|2021-04-15 06:30:00|2233.85|2232.35|2232.84|2231.44|2233.88|2232.38|2232.84|2231.44|9
1618468500000|2021-04-15 06:35:00|2233.21|2231.81|2232.71|2231.31|2233.21|2231.81|2232.71|2231.31|3
1618468800000|2021-04-15 06:40:00|2232.84|2231.44|2234.09|2232.69|2234.96|2233.56|2232.84|2231.44|23
1618469100000|2021-04-15 06:45:00|2233.71|2232.31|2234.09|2232.69|2234.09|2232.69|2233.71|2232.31|2
1618469400000|2021-04-15 06:50:00|2233.71|2232.31|2234.59|2233.19|2234.71|2233.31|2233.71|2232.31|18
1618469700000|2021-04-15 06:55:00|2234.16|2232.66|2235.29|2233.79|2235.29|2233.79|2234.15|2232.65|0
1618470000000|2021-04-15 07:00:00|2235.3|2233.8|2240.14|2239.64|2241.64|2241.14|2233.39|2232.89|1777
1618470300000|2021-04-15 07:05:00|2240.39|2239.89|2241.14|2240.64|2242.39|2241.89|2240.39|2239.89|1220
1618470600000|2021-04-15 07:10:00|2241.01|2240.51|2237.26|2236.76|2241.14|2240.64|2237.14|2236.64|982
1618470900000|2021-04-15 07:15:00|2237.14|2236.64|2234.89|2234.39|2238.39|2237.89|2234.76|2234.26|1184
1618471200000|2021-04-15 07:20:00|2234.76|2234.26|2236.14|2235.64|2237.26|2236.76|2234.51|2234.01|1000
1618471500000|2021-04-15 07:25:00|2236.26|2235.76|2238.39|2237.89|2238.39|2237.89|2236.14|2235.64|6557
1618471800000|2021-04-15 07:30:00|2238.64|2238.14|2239.64|2239.14|2240.26|2239.76|2238.39|2237.89|1468
1618472100000|2021-04-15 07:35:00|2239.51|2239.01|2241.64|2241.14|2242.64|2242.14|2239.51|2239.01|1386
1618472400000|2021-04-15 07:40:00|2241.5|2241|2241.5|2241|2242.12|2241.62|2241.25|2240.75|959
1618472700000|2021-04-15 07:45:00|2241.62|2241.12|2239.75|2239.25|2241.75|2241.25|2239.25|2238.75|606
1618473000000|2021-04-15 07:50:00|2239.87|2239.37|2240.75|2240.25|2240.87|2240.37|2239.12|2238.62|350
1618473300000|2021-04-15 07:55:00|2240.87|2240.37|2241.5|2241|2242.12|2241.62|2240.87|2240.37|297
1618473600000|2021-04-15 08:00:00|2241.62|2241.12|2241.5|2241|2242|2241.5|2241|2240.5|702
1618473900000|2021-04-15 08:05:00|2241.25|2240.75|2242.25|2241.75|2242.25|2241.75|2241.12|2240.62|574
1618474200000|2021-04-15 08:10:00|2242.12|2241.62|2240|2239.5|2242.25|2241.75|2240|2239.5|451
1618474500000|2021-04-15 08:15:00|2240.12|2239.62|2240|2239.5|2240.5|2240|2239.75|2239.25|717
1618474800000|2021-04-15 08:20:00|2240.12|2239.62|2240.25|2239.75|2240.87|2240.37|2239.75|2239.25|410
1618475100000|2021-04-15 08:25:00|2240.12|2239.62|2239.3|2238.8|2240.75|2240.25|2238.67|2238.17|845
1618475400000|2021-04-15 08:30:00|2239.17|2238.67|2240.3|2239.8|2240.8|2240.3|2239.05|2238.55|534
1618475700000|2021-04-15 08:35:00|2240.17|2239.67|2240.8|2240.3|2240.8|2240.3|2239.8|2239.3|1054
1618476000000|2021-04-15 08:40:00|2240.67|2240.17|2240.55|2240.05|2241.3|2240.8|2240.3|2239.8|658
1618476300000|2021-04-15 08:45:00|2240.42|2239.92|2240.55|2240.05|2240.8|2240.3|2239.92|2239.42|232
1618476600000|2021-04-15 08:50:00|2240.3|2239.8|2239.3|2238.8|2240.8|2240.3|2238.8|2238.3|1943
1618476900000|2021-04-15 08:55:00|2239.05|2238.55|2239.3|2238.8|2239.3|2238.8|2238.8|2238.3|413
1618477200000|2021-04-15 09:00:00|2239.55|2239.05|2239.55|2239.05|2239.8|2239.3|2238.8|2238.3|171
1618477500000|2021-04-15 09:05:00|2239.67|2239.17|2239.55|2239.05|2240.3|2239.8|2239.3|2238.8|265
1618477800000|2021-04-15 09:10:00|2239.42|2238.92|2238.92|2238.42|2239.8|2239.3|2238.8|2238.3|771
1618478100000|2021-04-15 09:15:00|2238.8|2238.3|2238.05|2237.55|2239.55|2239.05|2238.05|2237.55|461
1618478400000|2021-04-15 09:20:00|2237.8|2237.3|2238.55|2238.05|2239.05|2238.55|2237.67|2237.17|1127
1618478700000|2021-04-15 09:25:00|2238.3|2237.8|2238.8|2238.3|2238.8|2238.3|2238.05|2237.55|838
1618479000000|2021-04-15 09:30:00|2238.67|2238.17|2240.05|2239.55|2240.05|2239.55|2238.3|2237.8|2024
1618479300000|2021-04-15 09:35:00|2239.92|2239.42|2240.3|2239.8|2240.3|2239.8|2239.8|2239.3|389
1618479600000|2021-04-15 09:40:00|2240.42|2239.92|2239.55|2239.05|2240.55|2240.05|2239.42|2238.92|269
1618479900000|2021-04-15 09:45:00|2239.67|2239.17|2239.05|2238.55|2240.05|2239.55|2239.05|2238.55|371
1618480200000|2021-04-15 09:50:00|2238.92|2238.42|2239.55|2239.05|2239.55|2239.05|2238.55|2238.05|356
1618480500000|2021-04-15 09:55:00|2239.67|2239.17|2240.05|2239.55|2240.55|2240.05|2239.67|2239.17|1491
1618480800000|2021-04-15 10:00:00|2239.92|2239.42|2239.55|2239.05|2240.05|2239.55|2239.3|2238.8|211
1618481100000|2021-04-15 10:05:00|2239.67|2239.17|2240.05|2239.55|2240.05|2239.55|2239.55|2239.05|294
1618481400000|2021-04-15 10:10:00|2240.17|2239.67|2240.42|2239.92|2240.55|2240.05|2240.17|2239.67|246
1618481700000|2021-04-15 10:15:00|2240.3|2239.8|2240.8|2240.3|2240.8|2240.3|2240.17|2239.67|218
1618482000000|2021-04-15 10:20:00|2240.92|2240.42|2241.3|2240.8|2241.55|2241.05|2240.55|2240.05|335
1618482300000|2021-04-15 10:25:00|2241.42|2240.92|2241.67|2241.17|2242.05|2241.55|2241.3|2240.8|341
1618482600000|2021-04-15 10:30:00|2241.8|2241.3|2241.55|2241.05|2242.3|2241.8|2241.55|2241.05|294
1618482900000|2021-04-15 10:35:00|2241.67|2241.17|2241.55|2241.05|2241.8|2241.3|2241.3|2240.8|187
1618483200000|2021-04-15 10:40:00|2241.42|2240.92|2241.55|2241.05|2241.55|2241.05|2241.05|2240.55|239
1618483500000|2021-04-15 10:45:00|2241.67|2241.17|2241.8|2241.3|2241.8|2241.3|2241.3|2240.8|137
1618483800000|2021-04-15 10:50:00|2241.92|2241.42|2242.55|2242.05|2242.55|2242.05|2241.55|2241.05|356
1618484100000|2021-04-15 10:55:00|2242.3|2241.8|2242.55|2242.05|2242.55|2242.05|2242.17|2241.67|274
1618484400000|2021-04-15 11:00:00|2242.67|2242.17|2242.55|2242.05|2242.8|2242.3|2242.42|2241.92|361
1618484700000|2021-04-15 11:05:00|2242.67|2242.17|2241.8|2241.3|2242.67|2242.17|2241.8|2241.3|336
1618485000000|2021-04-15 11:10:00|2241.67|2241.17|2240.92|2240.42|2241.67|2241.17|2240.8|2240.3|330
1618485300000|2021-04-15 11:15:00|2240.8|2240.3|2240.55|2240.05|2240.8|2240.3|2240.3|2239.8|462
1618485600000|2021-04-15 11:20:00|2240.42|2239.92|2238.8|2238.3|2240.42|2239.92|2238.55|2238.05|354
1618485900000|2021-04-15 11:25:00|2238.92|2238.42|2239.3|2238.8|2239.3|2238.8|2238.55|2238.05|267
1618486200000|2021-04-15 11:30:00|2239.17|2238.67|2239.17|2238.67|2239.55|2239.05|2238.8|2238.3|388
1618486500000|2021-04-15 11:35:00|2239.05|2238.55|2239.3|2238.8|2239.55|2239.05|2239.05|2238.55|216
1618486800000|2021-04-15 11:40:00|2239.56|2239.06|2240.81|2240.31|2240.81|2240.31|2239.56|2239.06|313
1618487100000|2021-04-15 11:45:00|2240.56|2240.06|2241.06|2240.56|2241.31|2240.81|2240.43|2239.93|161
1618487400000|2021-04-15 11:50:00|2241.18|2240.68|2241.31|2240.81|2241.56|2241.06|2241.06|2240.56|425
1618487700000|2021-04-15 11:55:00|2241.43|2240.93|2241.56|2241.06|2241.56|2241.06|2241.31|2240.81|297
1618488000000|2021-04-15 12:00:00|2241.43|2240.93|2241.31|2240.81|2241.56|2241.06|2241.06|2240.56|273
1618488300000|2021-04-15 12:05:00|2241.18|2240.68|2241.56|2241.06|2241.56|2241.06|2241.06|2240.56|498
1618488600000|2021-04-15 12:10:00|2241.43|2240.93|2241.56|2241.06|2241.81|2241.31|2241.06|2240.56|583
1618488900000|2021-04-15 12:15:00|2241.68|2241.18|2242.31|2241.81|2242.31|2241.81|2241.56|2241.06|374
1618489200000|2021-04-15 12:20:00|2242.43|2241.93|2241.56|2241.06|2242.56|2242.06|2241.56|2241.06|999
1618489500000|2021-04-15 12:25:00|2241.68|2241.18|2242.31|2241.81|2242.31|2241.81|2241.56|2241.06|200
1618489800000|2021-04-15 12:30:00|2242.43|2241.93|2241.81|2241.31|2242.81|2242.31|2241.81|2241.31|411
1618490100000|2021-04-15 12:35:00|2241.93|2241.43|2241.81|2241.31|2242.06|2241.56|2241.31|2240.81|628
1618490400000|2021-04-15 12:40:00|2241.93|2241.43|2242.06|2241.56|2242.06|2241.56|2241.56|2241.06|441
1618490700000|2021-04-15 12:45:00|2241.93|2241.43|2241.81|2241.31|2242.06|2241.56|2241.31|2240.81|311
1618491000000|2021-04-15 12:50:00|2241.93|2241.43|2241.81|2241.31|2242.06|2241.56|2241.81|2241.31|299
1618491300000|2021-04-15 12:55:00|2241.93|2241.43|2243.06|2242.56|2243.06|2242.56|2241.93|2241.43|398
1618491600000|2021-04-15 13:00:00|2242.81|2242.31|2242.81|2242.31|2243.06|2242.56|2242.06|2241.56|651
1618491900000|2021-04-15 13:05:00|2242.68|2242.18|2242.56|2242.06|2243.06|2242.56|2241.93|2241.43|517
1618492200000|2021-04-15 13:10:00|2242.43|2241.93|2243.06|2242.56|2243.31|2242.81|2242.31|2241.81|638
1618492500000|2021-04-15 13:15:00|2242.93|2242.43|2242.56|2242.06|2243.06|2242.56|2242.31|2241.81|397
1618492800000|2021-04-15 13:20:00|2242.31|2241.81|2241.56|2241.06|2242.31|2241.81|2241.56|2241.06|425
1618493100000|2021-04-15 13:25:00|2241.68|2241.18|2242.56|2242.06|2242.56|2242.06|2241.31|2240.81|675
1618493400000|2021-04-15 13:30:00|2242.31|2241.81|2241.18|2240.68|2242.81|2242.31|2241.06|2240.56|814
1618493700000|2021-04-15 13:35:00|2241.31|2240.81|2241.56|2241.06|2241.56|2241.06|2241.06|2240.56|322
1618494000000|2021-04-15 13:40:00|2241.43|2240.93|2240.56|2240.06|2241.81|2241.31|2240.56|2240.06|595
1618494300000|2021-04-15 13:45:00|2240.68|2240.18|2240.56|2240.06|2240.81|2240.31|2239.81|2239.31|762
1618494600000|2021-04-15 13:50:00|2240.81|2240.31|2241.06|2240.56|2241.31|2240.81|2240.31|2239.81|555
1618494900000|2021-04-15 13:55:00|2241.18|2240.68|2241.43|2240.93|2241.56|2241.06|2240.81|2240.31|502
1618495200000|2021-04-15 14:00:00|2241.56|2241.06|2240.81|2240.31|2241.81|2241.31|2240.31|2239.81|1664
1618495500000|2021-04-15 14:05:00|2240.68|2240.18|2241.56|2241.06|2241.81|2241.31|2240.56|2240.06|611
1618495800000|2021-04-15 14:10:00|2241.79|2241.29|2242.54|2242.04|2242.54|2242.04|2241.54|2241.04|645
1618496100000|2021-04-15 14:15:00|2242.29|2241.79|2242.54|2242.04|2242.79|2242.29|2242.04|2241.54|528
1618496400000|2021-04-15 14:20:00|2242.66|2242.16|2242.54|2242.04|2242.79|2242.29|2241.91|2241.41|700
1618496700000|2021-04-15 14:25:00|2242.29|2241.79|2243.04|2242.54|2243.04|2242.54|2242.29|2241.79|605
1618497000000|2021-04-15 14:30:00|2243.16|2242.66|2243.29|2242.79|2243.54|2243.04|2243.04|2242.54|775
1618497300000|2021-04-15 14:35:00|2243.16|2242.66|2243.54|2243.04|2243.79|2243.29|2243.04|2242.54|609
1618497600000|2021-04-15 14:40:00|2243.66|2243.16|2244.54|2244.04|2244.79|2244.29|2243.54|2243.04|795
1618497900000|2021-04-15 14:45:00|2244.79|2244.29|2244.29|2243.79|2244.79|2244.29|2244.04|2243.54|611
1618498200000|2021-04-15 14:50:00|2244.66|2244.16|2245.79|2245.29|2246.29|2245.79|2244.66|2244.16|1269
1618498500000|2021-04-15 14:55:00|2245.66|2245.16|2246.54|2246.04|2246.54|2246.04|2245.66|2245.16|1733
1618498800000|2021-04-15 15:00:00|2246.41|2245.91|2245.54|2245.04|2246.79|2246.29|2245.54|2245.04|1140
1618499100000|2021-04-15 15:05:00|2245.66|2245.16|2246.29|2245.79|2246.79|2246.29|2245.66|2245.16|1276
1618499400000|2021-04-15 15:10:00|2246.54|2246.04|2245.54|2245.04|2246.54|2246.04|2245.04|2244.54|919
1618499700000|2021-04-15 15:15:00|2245.41|2244.91|2245.79|2245.29|2246.04|2245.54|2244.54|2244.04|901
1618500000000|2021-04-15 15:20:00|2245.91|2245.41|2247.4|2245.9|2247.4|2246.54|2245.79|2245.29|2526
1618500300000|2021-04-15 15:25:00|2246.88|2245.38|2246.62|2245.12|2246.88|2245.38|2245.7|2244.2|1298
1618500600000|2021-04-15 15:30:00|2246.44|2244.94|2243.34|2241.94|2246.72|2245.32|2242.84|2241.44|266
1618500900000|2021-04-15 15:35:00|2243.47|2242.07|2244.72|2243.32|2245.34|2243.94|2242.84|2241.44|288
1618501200000|2021-04-15 15:40:00|2245.34|2243.94|2244.84|2243.44|2245.47|2244.07|2244.22|2242.82|31
1618501500000|2021-04-15 15:45:00|2244.97|2243.57|2244.22|2242.82|2245.09|2243.69|2244.22|2242.82|4
1618501800000|2021-04-15 15:50:00|2244.59|2243.19|2244.59|2243.19|2245.59|2244.19|2244.47|2243.07|9
1618502100000|2021-04-15 15:55:00|2245.59|2244.19|2244.39|2242.89|2245.59|2244.19|2244.34|2242.89|1
1618502400000|2021-04-15 16:00:00|2244.4|2242.9|2243.44|2241.94|2244.4|2242.9|2243.42|2241.92|0
1618502700000|2021-04-15 16:05:00|2243.45|2241.95|2244.56|2243.06|2244.58|2243.08|2243.44|2241.94|0
1618503000000|2021-04-15 16:10:00|2244.58|2243.08|2244.58|2243.08|2245.05|2243.55|2244.06|2242.56|0
1618503300000|2021-04-15 16:15:00|2244.56|2243.06|2245.02|2243.52|2245.09|2243.59|2244.56|2243.06|0
1618503600000|2021-04-15 16:20:00|2245.03|2243.53|2245.07|2243.57|2245.53|2244.03|2244.96|2243.46|0
1618503900000|2021-04-15 16:25:00|2245.09|2243.59|2245.06|2243.56|2245.09|2243.59|2245.05|2243.55|0
1618504200000|2021-04-15 16:30:00|2245.07|2243.57|2245.12|2243.62|2245.16|2243.66|2245.06|2243.56|0
1618504500000|2021-04-15 16:35:00|2245.13|2243.63|2245.16|2243.66|2245.66|2244.16|2244.7|2243.2|0
1618504800000|2021-04-15 16:40:00|2245.17|2243.67|2244.75|2243.25|2245.23|2243.73|2244.69|2243.19|0
1618505100000|2021-04-15 16:45:00|2244.76|2243.26|2244.25|2242.75|2244.76|2243.26|2244.23|2242.73|0
1618505400000|2021-04-15 16:50:00|2244.26|2242.76|2244.87|2243.37|2245.34|2243.84|2244.26|2242.76|0
1618505700000|2021-04-15 16:55:00|2244.86|2243.36|2244.9|2243.4|2245.39|2243.89|2244.86|2243.36|0
1618506000000|2021-04-15 17:00:00|2244.92|2243.42|2244.84|2243.34|2244.94|2243.44|2244.32|2242.82|0
1618506300000|2021-04-15 17:05:00|2244.83|2243.33|2243.28|2241.78|2244.84|2243.34|2243.26|2241.76|0
1618506600000|2021-04-15 17:10:00|2243.26|2241.76|2243.03|2241.53|2243.56|2242.06|2243.02|2241.52|0
1618506900000|2021-04-15 17:15:00|2243.05|2241.55|2243.53|2242.03|2244.03|2242.53|2243|2241.5|0
1618507200000|2021-04-15 17:20:00|2243.51|2242.01|2243.97|2242.47|2243.97|2242.47|2242.96|2241.46|0
1618507500000|2021-04-15 17:25:00|2243.96|2242.46|2243.49|2241.99|2244.02|2242.52|2243.47|2241.97|0
1618507800000|2021-04-15 17:30:00|2243.5|2242|2243.51|2242.01|2244.04|2242.54|2243.47|2241.97|0
1618508100000|2021-04-15 17:35:00|2243.53|2242.03|2243.55|2242.05|2243.57|2242.07|2243.5|2242|0
1618508400000|2021-04-15 17:40:00|2243.56|2242.06|2244.53|2243.03|2244.53|2243.03|2243.56|2242.06|0
1618508700000|2021-04-15 17:45:00|2244.52|2243.02|2243.55|2242.05|2244.52|2243.02|2243.52|2242.02|0
1618509000000|2021-04-15 17:50:00|2243.53|2242.03|2243.52|2242.02|2243.54|2242.04|2242.98|2241.48|0
1618509300000|2021-04-15 17:55:00|2243.54|2242.04|2243.96|2242.46|2244.05|2242.55|2243.46|2241.96|0
1618509600000|2021-04-15 18:00:00|2243.98|2242.48|2244.53|2243.03|2244.53|2243.03|2243.48|2241.98|0
1618509900000|2021-04-15 18:05:00|2244.52|2243.02|2244.2|2242.7|2245.03|2243.53|2243.94|2242.44|0
1618510200000|2021-04-15 18:10:00|2244.21|2242.71|2244.17|2242.67|2244.71|2243.21|2244.17|2242.67|0
1618510500000|2021-04-15 18:15:00|2244.18|2242.68|2244.73|2243.23|2245.28|2243.78|2244.17|2242.67|0
1618510800000|2021-04-15 18:20:00|2244.74|2243.24|2245.21|2243.71|2245.24|2243.74|2244.71|2243.21|0
1618511100000|2021-04-15 18:25:00|2245.22|2243.72|2245.28|2243.78|2245.75|2244.25|2245.2|2243.7|0
1618511400000|2021-04-15 18:30:00|2245.3|2243.8|2245.77|2244.27|2245.84|2244.34|2245.2|2243.7|0
1618511700000|2021-04-15 18:35:00|2245.75|2244.25|2245.31|2243.81|2245.78|2244.28|2245.28|2243.78|0
1618512000000|2021-04-15 18:40:00|2245.3|2243.8|2245.22|2243.72|2245.31|2243.81|2245.22|2243.72|0
1618512300000|2021-04-15 18:45:00|2245.21|2243.71|2244.68|2243.18|2245.25|2243.75|2244.65|2243.15|0
1618512600000|2021-04-15 18:50:00|2244.7|2243.2|2245.12|2243.62|2245.21|2243.71|2244.68|2243.18|0
1618512900000|2021-04-15 18:55:00|2245.11|2243.61|2244.67|2243.17|2245.14|2243.64|2244.58|2243.08|0
1618513200000|2021-04-15 19:00:00|2244.68|2243.18|2245.21|2243.71|2245.21|2243.71|2244.64|2243.14|0
1618513500000|2021-04-15 19:05:00|2245.22|2243.72|2244.63|2243.13|2245.24|2243.74|2244.61|2243.11|0
1618513800000|2021-04-15 19:10:00|2244.61|2243.11|2244.08|2242.58|2244.63|2243.13|2243.51|2242.01|0
1618514100000|2021-04-15 19:15:00|2244.1|2242.6|2244.64|2243.14|2244.65|2243.15|2244.06|2242.56|0
1618514400000|2021-04-15 19:20:00|2244.65|2243.15|2244.04|2242.54|2244.67|2243.17|2244.01|2242.51|0
1618514700000|2021-04-15 19:25:00|2244.18|2242.68|2244.01|2242.51|2244.54|2243.04|2243.97|2242.47|0
1618515000000|2021-04-15 19:30:00|2244.03|2242.53|2245.05|2243.55|2245.08|2243.58|2244|2242.5|0
1618515300000|2021-04-15 19:35:00|2245.07|2243.57|2245.17|2243.67|2245.65|2244.15|2245.01|2243.51|0
1618515600000|2021-04-15 19:40:00|2245.18|2243.68|2245.89|2244.39|2246.18|2244.68|2245.1|2243.6|0
1618515900000|2021-04-15 19:45:00|2245.87|2244.37|2245.77|2244.27|2246.67|2245.17|2245.38|2243.88|0
1618516200000|2021-04-15 19:50:00|2245.79|2244.29|2244.79|2243.29|2246.36|2244.86|2244.75|2243.25|0
1618516500000|2021-04-15 19:55:00|2244.81|2243.31|2245.66|2244.16|2245.78|2244.28|2244.16|2242.66|0
1618516800000|2021-04-15 20:00:00|2245.72|2244.22|2245.5|2244|2245.72|2244.22|2244.96|2243.46|0
1618517100000|2021-04-15 20:05:00|2245.46|2243.96|2245.4|2243.9|2245.46|2243.96|2245.29|2243.79|0
1618517400000|2021-04-15 20:10:00|2245.38|2243.88|2244.52|2243.02|2245.4|2243.9|2244.33|2242.83|0
1618517700000|2021-04-15 20:15:00|2244.54|2243.04|2244.9|2243.4|2244.98|2243.48|2244.54|2243.04|0
1618518000000|2021-04-15 20:20:00|2244.86|2243.36|2244.73|2243.23|2244.9|2243.4|2244.69|2243.19|0
1618518300000|2021-04-15 20:25:00|2244.77|2243.27|2244.77|2243.27|2244.81|2243.31|2244.65|2243.15|0
1618518600000|2021-04-15 20:30:00|2244.79|2243.29|2244.81|2243.31|2244.91|2243.41|2244.5|2243|0
1618518900000|2021-04-15 20:35:00|2244.83|2243.33|2245.47|2243.97|2245.47|2243.97|2244.81|2243.31|0
1618519200000|2021-04-15 20:40:00|2245.49|2243.99|2244.6|2243.1|2245.67|2244.17|2244.6|2243.1|0
1618519500000|2021-04-15 20:45:00|2244.62|2243.12|2245.26|2243.76|2245.26|2243.76|2244.5|2243|0
1618519800000|2021-04-15 20:50:00|2245.24|2243.74|2244.6|2243.1|2245.24|2243.74|2244.3|2242.8|0
1618520100000|2021-04-15 20:55:00|2244.58|2243.08|2245.1|2243.6|2245.26|2243.76|2244.5|2243|0
1618520400000|2021-04-15 21:00:00|2245.06|2243.56|2245.18|2243.68|2245.27|2243.77|2245.01|2243.51|0
1618520700000|2021-04-15 21:05:00|2245.6|2244.1|2245.43|2243.93|2245.6|2244.1|2245.43|2243.93|0
1618521000000|2021-04-15 21:10:00|2245.52|2244.02|2245.52|2244.02|2245.52|2244.02|2245.39|2243.89|0
1618521300000|2021-04-15 21:15:00|2245.51|2244.01|2245.37|2243.87|2245.51|2244.01|2245.37|2243.87|0
1618521600000|2021-04-15 21:20:00|2245.33|2243.83|2245.37|2243.87|2245.46|2243.96|2245.33|2243.83|0
1618521900000|2021-04-15 21:25:00|2245.33|2243.83|2245.33|2243.83|2245.37|2243.87|2245.33|2243.83|0
1618522200000|2021-04-15 21:30:00|2245.29|2243.79|2245.33|2243.83|2245.33|2243.83|2245.29|2243.79|0
1618522500000|2021-04-15 21:35:00|2245.29|2243.79|2245.41|2243.91|2245.41|2243.91|2245.29|2243.79|0
1618522800000|2021-04-15 21:40:00|2245.37|2243.87|2245.37|2243.87|2245.37|2243.87|2245.37|2243.87|0
1618523100000|2021-04-15 21:45:00|2245.41|2243.91|2245.37|2243.87|2245.41|2243.91|2245.33|2243.83|0
1618523700000|2021-04-15 21:55:00|2245.41|2243.91|2245.29|2243.79|2245.41|2243.91|2245.29|2243.79|0
1618524000000|2021-04-15 22:00:00|2245.31|2243.81|2244.64|2243.14|2245.31|2243.81|2244.22|2242.72|0
1618524300000|2021-04-15 22:05:00|2244.65|2243.15|2244.84|2243.34|2244.99|2243.49|2244.53|2243.03|0
1618524600000|2021-04-15 22:10:00|2244.82|2243.32|2245.29|2243.79|2245.5|2244|2244.74|2243.24|0
1618524900000|2021-04-15 22:15:00|2245.3|2243.8|2245.4|2243.9|2245.5|2244|2245.29|2243.79|0
1618525200000|2021-04-15 22:20:00|2245.42|2243.92|2244.54|2243.04|2245.5|2244|2244.44|2242.94|0
1618525500000|2021-04-15 22:25:00|2244.52|2243.02|2244.64|2243.14|2244.64|2243.14|2244.44|2242.94|0
1618525800000|2021-04-15 22:30:00|2244.62|2243.12|2244.46|2242.96|2244.66|2243.16|2244.36|2242.86|0
1618526100000|2021-04-15 22:35:00|2244.44|2242.94|2244.36|2242.86|2244.46|2242.96|2244.21|2242.71|0
1618526400000|2021-04-15 22:40:00|2244.37|2242.87|2244.36|2242.86|2244.46|2242.96|2244.36|2242.86|0
1618526700000|2021-04-15 22:45:00|2244.37|2242.87|2244.56|2243.06|2244.56|2243.06|2244.36|2242.86|0
1618527000000|2021-04-15 22:50:00|2244.58|2243.08|2244.66|2243.16|2244.66|2243.16|2244.56|2243.06|0
1618527300000|2021-04-15 22:55:00|2244.64|2243.14|2244.46|2242.96|2244.64|2243.14|2244.46|2242.96|0
1618527600000|2021-04-15 23:00:00|2244.48|2242.98|2244.56|2243.06|2244.66|2243.16|2244.48|2242.98|0
1618527900000|2021-04-15 23:05:00|2244.54|2243.04|2244.56|2243.06|2244.61|2243.11|2244.46|2242.96|0
1618528200000|2021-04-15 23:10:00|2244.58|2243.08|2244.56|2243.06|2244.66|2243.16|2244.56|2243.06|0
1618528500000|2021-04-15 23:15:00|2244.57|2243.07|2244.66|2243.16|2244.77|2243.27|2244.56|2243.06|0
1618528800000|2021-04-15 23:20:00|2244.68|2243.18|2244.77|2243.27|2244.87|2243.37|2244.68|2243.18|0
1618529100000|2021-04-15 23:25:00|2244.75|2243.25|2244.77|2243.27|2244.77|2243.27|2244.61|2243.11|0
1618529400000|2021-04-15 23:30:00|2244.76|2243.26|2244.87|2243.37|2244.87|2243.37|2244.66|2243.16|0
1618529700000|2021-04-15 23:35:00|2244.89|2243.39|2244.66|2243.16|2244.97|2243.47|2244.66|2243.16|0
1618530000000|2021-04-15 23:40:00|2244.65|2243.15|2244.66|2243.16|2244.77|2243.27|2244.61|2243.11|0
1618530300000|2021-04-15 23:45:00|2244.65|2243.15|2244.97|2243.47|2244.97|2243.47|2244.56|2243.06|0
1618530600000|2021-04-15 23:50:00|2244.95|2243.45|2244.66|2243.16|2245.12|2243.62|2244.66|2243.16|0
1618530900000|2021-04-15 23:55:00|2244.67|2243.17|2244.56|2243.06|2244.77|2243.27|2244.46|2242.96|0
1618531200000|2021-04-16 00:00:00|2244.54|2243.04|2244.1|2242.6|2244.56|2243.06|2243.58|2242.08|0
1618531500000|2021-04-16 00:05:00|2244.08|2242.58|2243.58|2242.08|2244.1|2242.6|2243.58|2242.08|0
1618531800000|2021-04-16 00:10:00|2243.6|2242.1|2243|2241.5|2243.69|2242.19|2243|2241.5|0
1618532100000|2021-04-16 00:15:00|2243.02|2241.52|2244.33|2242.83|2244.34|2242.84|2242.79|2241.29|0
1618532400000|2021-04-16 00:20:00|2244.34|2242.84|2243.8|2242.3|2244.34|2242.84|2243.79|2242.29|0
1618532700000|2021-04-16 00:25:00|2243.79|2242.29|2242.36|2240.86|2243.81|2242.31|2242.32|2240.82|0
1618533000000|2021-04-16 00:30:00|2242.37|2240.87|2242.63|2241.13|2243.14|2241.64|2242.36|2240.86|0
1618533300000|2021-04-16 00:35:00|2242.64|2241.14|2242.63|2241.13|2243.14|2241.64|2242.61|2241.11|0
1618533600000|2021-04-16 00:40:00|2242.64|2241.14|2243.1|2241.6|2243.11|2241.61|2242.13|2240.63|0
1618533900000|2021-04-16 00:45:00|2243.11|2241.61|2241.6|2240.1|2243.11|2241.61|2241.6|2240.1|0
1618534200000|2021-04-16 00:50:00|2241.74|2240.24|2241.94|2240.44|2242.1|2240.6|2241.48|2239.98|0
1618534500000|2021-04-16 00:55:00|2241.92|2240.42|2241.94|2240.44|2241.94|2240.44|2241.42|2239.92|0
1618534800000|2021-04-16 01:00:00|2241.92|2240.42|2241.98|2240.48|2241.98|2240.48|2241.45|2239.95|0
1618535100000|2021-04-16 01:05:00|2241.97|2240.47|2241.95|2240.45|2241.99|2240.49|2241.44|2239.94|0
1618535400000|2021-04-16 01:10:00|2241.97|2240.47|2241.5|2240|2241.99|2240.49|2241.5|2240|0
1618535700000|2021-04-16 01:15:00|2241.51|2240.01|2241.45|2239.95|2241.98|2240.48|2241.45|2239.95|0
1618536000000|2021-04-16 01:20:00|2241.47|2239.97|2241.45|2239.95|2241.5|2240|2241.45|2239.95|0
1618536300000|2021-04-16 01:25:00|2241.46|2239.96|2241.42|2239.92|2241.47|2239.97|2240.94|2239.44|0
1618536600000|2021-04-16 01:30:00|2241.44|2239.94|2241.47|2239.97|2241.48|2239.98|2240.95|2239.45|0
1618536900000|2021-04-16 01:35:00|2241.48|2239.98|2242.01|2240.51|2242.02|2240.52|2241.01|2239.51|0
1618537200000|2021-04-16 01:40:00|2241.99|2240.49|2240.98|2239.48|2242.01|2240.51|2240.98|2239.48|0
1618537500000|2021-04-16 01:45:00|2240.95|2239.45|2241.5|2240|2241.52|2240.02|2240.49|2238.99|0
1618537800000|2021-04-16 01:50:00|2241.52|2240.02|2241.48|2239.98|2241.99|2240.49|2240.99|2239.49|0
1618538100000|2021-04-16 01:55:00|2241.49|2239.99|2241.96|2240.46|2241.97|2240.47|2241.48|2239.98|0
1618538400000|2021-04-16 02:00:00|2241.95|2240.45|2241.23|2239.73|2241.97|2240.47|2240.95|2239.45|0
1618538700000|2021-04-16 02:05:00|2241.16|2239.66|2240.89|2239.39|2241.4|2239.9|2240.89|2239.39|0
1618539000000|2021-04-16 02:10:00|2240.91|2239.41|2241.87|2240.37|2241.87|2240.37|2240.88|2239.38|0
1618539300000|2021-04-16 02:15:00|2241.86|2240.36|2241.89|2240.39|2242.38|2240.88|2241.4|2239.9|0
1618539600000|2021-04-16 02:20:00|2241.87|2240.37|2242.36|2240.86|2242.37|2240.87|2241.87|2240.37|0
1618539900000|2021-04-16 02:25:00|2242.34|2240.84|2242.33|2240.83|2242.36|2240.86|2241.86|2240.36|0
1618540200000|2021-04-16 02:30:00|2242.34|2240.84|2242.34|2240.84|2242.34|2240.84|2241.83|2240.33|0
1618540500000|2021-04-16 02:35:00|2242.36|2240.86|2242.34|2240.84|2242.84|2241.34|2242.09|2240.59|0
1618540800000|2021-04-16 02:40:00|2242.36|2240.86|2241.85|2240.35|2242.36|2240.86|2241.83|2240.33|0
1618541100000|2021-04-16 02:45:00|2241.99|2240.49|2242.33|2240.83|2242.34|2240.84|2241.99|2240.49|0
1618541400000|2021-04-16 02:50:00|2242.32|2240.82|2242.3|2240.8|2242.33|2240.83|2241.82|2240.32|0
1618541700000|2021-04-16 02:55:00|2242.29|2240.79|2242.32|2240.82|2242.32|2240.82|2242.27|2240.77|0
1618542000000|2021-04-16 03:00:00|2242.33|2240.83|2242.81|2241.31|2242.81|2241.31|2242.33|2240.83|0
1618542300000|2021-04-16 03:05:00|2242.8|2241.3|2242.79|2241.29|2242.81|2241.31|2242.77|2241.27|0
1618542600000|2021-04-16 03:10:00|2242.8|2241.3|2242.32|2240.82|2242.8|2241.3|2242.29|2240.79|0
1618542900000|2021-04-16 03:15:00|2242.3|2240.8|2242.81|2241.31|2242.81|2241.31|2242.3|2240.8|0
1618543200000|2021-04-16 03:20:00|2242.83|2241.33|2242.86|2241.36|2242.86|2241.36|2242.81|2241.31|0
1618543500000|2021-04-16 03:25:00|2242.87|2241.37|2242.84|2241.34|2243.33|2241.83|2242.83|2241.33|0
1618543800000|2021-04-16 03:30:00|2242.98|2241.48|2243.75|2242.25|2243.78|2242.28|2242.98|2241.48|0
1618544100000|2021-04-16 03:35:00|2243.77|2242.27|2243.3|2241.8|2243.77|2242.27|2243.28|2241.78|0
1618544400000|2021-04-16 03:40:00|2243.37|2241.87|2243.28|2241.78|2243.75|2242.25|2243.26|2241.76|0
1618544700000|2021-04-16 03:45:00|2243.27|2241.77|2242.79|2241.29|2243.28|2241.78|2242.77|2241.27|0
1618545000000|2021-04-16 03:50:00|2242.8|2241.3|2242.79|2241.29|2242.8|2241.3|2242.77|2241.27|0
1618545300000|2021-04-16 03:55:00|2242.78|2241.28|2242.77|2241.27|2242.81|2241.31|2242.77|2241.27|0
1618545600000|2021-04-16 04:00:00|2242.79|2241.29|2242.8|2241.3|2242.82|2241.32|2242.3|2240.8|0
1618545900000|2021-04-16 04:05:00|2242.81|2241.31|2242.8|2241.3|2242.83|2241.33|2242.33|2240.83|0
1618546200000|2021-04-16 04:10:00|2242.79|2241.29|2242.8|2241.3|2242.8|2241.3|2242.32|2240.82|0
1618546500000|2021-04-16 04:15:00|2242.79|2241.29|2242.79|2241.29|2242.8|2241.3|2242.33|2240.83|0
1618546800000|2021-04-16 04:20:00|2242.8|2241.3|2242.8|2241.3|2242.81|2241.31|2242.79|2241.29|0
1618547100000|2021-04-16 04:25:00|2242.81|2241.31|2242.84|2241.34|2242.86|2241.36|2242.81|2241.31|0
1618547400000|2021-04-16 04:30:00|2242.85|2241.35|2242.83|2241.33|2242.87|2241.37|2242.8|2241.3|0
1618547700000|2021-04-16 04:35:00|2242.84|2241.34|2241.84|2240.34|2242.84|2241.34|2241.83|2240.33|0
1618548000000|2021-04-16 04:40:00|2241.86|2240.36|2242.31|2240.81|2242.33|2240.83|2241.86|2240.36|0
1618548300000|2021-04-16 04:45:00|2242.33|2240.83|2242.36|2240.86|2242.36|2240.86|2242.33|2240.83|0
1618548600000|2021-04-16 04:50:00|2242.34|2240.84|2242.85|2241.35|2242.85|2241.35|2242.34|2240.84|0
1618548900000|2021-04-16 04:55:00|2242.84|2241.34|2243.36|2241.86|2243.36|2241.86|2242.83|2241.33|0
1618549200000|2021-04-16 05:00:00|2243.35|2241.85|2243.39|2241.89|2243.4|2241.9|2243.33|2241.83|0
1618549500000|2021-04-16 05:05:00|2243.4|2241.9|2243.36|2241.86|2243.87|2242.37|2243.36|2241.86|0
1618549800000|2021-04-16 05:10:00|2243.34|2241.84|2243.32|2241.82|2243.35|2241.85|2242.86|2241.36|0
1618550100000|2021-04-16 05:15:00|2243.33|2241.83|2243.3|2241.8|2243.34|2241.84|2243.29|2241.79|0
1618550400000|2021-04-16 05:20:00|2243.31|2241.81|2243.77|2242.27|2243.79|2242.29|2243.3|2241.8|0
1618550700000|2021-04-16 05:25:00|2243.79|2242.29|2243.26|2241.76|2243.79|2242.29|2243.26|2241.76|0
1618551000000|2021-04-16 05:30:00|2243.27|2241.77|2243.26|2241.76|2243.29|2241.79|2243.24|2241.74|0
1618551300000|2021-04-16 05:35:00|2243.28|2241.78|2244.29|2242.79|2244.29|2242.79|2243.27|2241.77|0
1618551600000|2021-04-16 05:40:00|2244.3|2242.8|2244.76|2243.26|2244.76|2243.26|2244.27|2242.77|0
1618551900000|2021-04-16 05:45:00|2244.77|2243.27|2244.5|2243|2245|2243.5|2244.5|2243|0
1618552200000|2021-04-16 05:50:00|2244.51|2243.01|2245.62|2244.12|2245.64|2244.14|2244.47|2242.97|0
1618552500000|2021-04-16 05:55:00|2245.64|2244.14|2245.58|2244.08|2246.12|2244.62|2245.56|2244.06|0
1618552800000|2021-04-16 06:00:00|2245.56|2244.06|2244.16|2242.66|2245.56|2244.06|2243.68|2242.18|0
1618553100000|2021-04-16 06:05:00|2244.18|2242.68|2244.16|2242.66|2244.67|2243.17|2243.68|2242.18|0
1618553400000|2021-04-16 06:10:00|2244.15|2242.65|2243.68|2242.18|2244.18|2242.68|2243.65|2242.15|0
1618553700000|2021-04-16 06:15:00|2243.67|2242.17|2243.72|2242.22|2243.72|2242.22|2243.15|2241.65|0
1618554000000|2021-04-16 06:20:00|2243.73|2242.23|2243.22|2241.72|2243.73|2242.23|2242.75|2241.25|0
1618554300000|2021-04-16 06:25:00|2243.23|2241.73|2243.48|2241.98|2244.06|2242.56|2243.03|2241.53|0
1618554600000|2021-04-16 06:30:00|2243.5|2242|2244.09|2242.69|2244.59|2243.19|2243.45|2241.95|20
1618554900000|2021-04-16 06:35:00|2244.22|2242.82|2242.09|2240.69|2244.22|2242.82|2239.59|2238.19|52
1618555200000|2021-04-16 06:40:00|2242.22|2240.82|2243.22|2241.82|2243.22|2241.82|2241.84|2240.44|6
1618555500000|2021-04-16 06:45:00|2243.09|2241.69|2243.34|2241.94|2243.97|2242.57|2243.09|2241.69|12
1618555800000|2021-04-16 06:50:00|2243.47|2242.07|2244.59|2243.19|2244.59|2243.19|2243.34|2241.94|4
1618556100000|2021-04-16 06:55:00|2244.03|2242.53|2244.02|2242.52|2244.03|2242.53|2243|2241.5|0
1618556400000|2021-04-16 07:00:00|2241.27|2240.77|2241.52|2241.02|2243.64|2243.14|2238.89|2238.39|3556
1618556700000|2021-04-16 07:05:00|2241.64|2241.14|2243.52|2243.02|2244.52|2244.02|2241.52|2241.02|1835
1618557000000|2021-04-16 07:10:00|2243.27|2242.77|2246.14|2245.64|2246.77|2246.27|2243.27|2242.77|1537
1618557300000|2021-04-16 07:15:00|2246.27|2245.77|2246.77|2246.27|2247.77|2247.27|2246.02|2245.52|859
1618557600000|2021-04-16 07:20:00|2246.89|2246.39|2248.27|2247.77|2248.52|2248.02|2245.77|2245.27|851
1618557900000|2021-04-16 07:25:00|2248.39|2247.89|2249.52|2249.02|2250.52|2250.02|2248.39|2247.89|1210
1618558200000|2021-04-16 07:30:00|2249.77|2249.27|2250.27|2249.77|2251.02|2250.52|2249.27|2248.77|977
1618558500000|2021-04-16 07:35:00|2250.52|2250.02|2250.89|2250.39|2251.52|2251.02|2250.14|2249.64|822
1618558800000|2021-04-16 07:40:00|2251.02|2250.52|2249.27|2248.77|2251.02|2250.52|2248.52|2248.02|951
1618559100000|2021-04-16 07:45:00|2249.52|2249.02|2250.27|2249.77|2250.27|2249.77|2248.02|2247.52|690
1618559400000|2021-04-16 07:50:00|2250.2|2249.7|2248.98|2248.48|2250.61|2250.11|2248.86|2248.36|600
1618559700000|2021-04-16 07:55:00|2248.86|2248.36|2247.86|2247.36|2249.36|2248.86|2246.73|2246.23|685
1618560000000|2021-04-16 08:00:00|2247.73|2247.23|2246.86|2246.36|2247.86|2247.36|2246.36|2245.86|884
1618560300000|2021-04-16 08:05:00|2246.98|2246.48|2247.36|2246.86|2247.61|2247.11|2246.86|2246.36|570
1618560600000|2021-04-16 08:10:00|2247.23|2246.73|2248.86|2248.36|2249.11|2248.61|2247.11|2246.61|591
1618560900000|2021-04-16 08:15:00|2248.98|2248.48|2248.11|2247.61|2249.11|2248.61|2247.86|2247.36|654
1618561200000|2021-04-16 08:20:00|2248.23|2247.73|2247.86|2247.36|2248.86|2248.36|2247.86|2247.36|530
1618561500000|2021-04-16 08:25:00|2247.73|2247.23|2247.61|2247.11|2248.11|2247.61|2247.36|2246.86|463
1618561800000|2021-04-16 08:30:00|2247.73|2247.23|2246.61|2246.11|2247.86|2247.36|2246.36|2245.86|624
1618562100000|2021-04-16 08:35:00|2246.48|2245.98|2246.36|2245.86|2246.61|2246.11|2245.98|2245.48|531
1618562400000|2021-04-16 08:40:00|2246.48|2245.98|2247.36|2246.86|2247.86|2247.36|2246.23|2245.73|582
1618562700000|2021-04-16 08:45:00|2247.23|2246.73|2246.86|2246.36|2247.36|2246.86|2246.61|2246.11|236
1618563000000|2021-04-16 08:50:00|2246.98|2246.48|2247.73|2247.23|2247.86|2247.36|2246.86|2246.36|413
1618563300000|2021-04-16 08:55:00|2247.61|2247.11|2248.36|2247.86|2248.48|2247.98|2247.11|2246.61|374
1618563600000|2021-04-16 09:00:00|2248.23|2247.73|2249.48|2248.98|2249.61|2249.11|2247.86|2247.36|562
1618563900000|2021-04-16 09:05:00|2249.61|2249.11|2249.86|2249.36|2250.11|2249.61|2249.36|2248.86|635
1618564200000|2021-04-16 09:10:00|2249.98|2249.48|2252.11|2251.61|2252.23|2251.73|2249.86|2249.36|1003
1618564500000|2021-04-16 09:15:00|2252.23|2251.73|2249.61|2249.11|2252.98|2252.48|2249.36|2248.86|1520
1618564800000|2021-04-16 09:20:00|2249.36|2248.86|2250.11|2249.61|2250.11|2249.61|2249.11|2248.61|474
1618565100000|2021-04-16 09:25:00|2250.23|2249.73|2251.36|2250.86|2251.48|2250.98|2250.11|2249.61|633
1618565400000|2021-04-16 09:30:00|2251.48|2250.98|2251.86|2251.36|2252.61|2252.11|2251.11|2250.61|826
1618565700000|2021-04-16 09:35:00|2251.98|2251.48|2253.11|2252.61|2253.36|2252.86|2251.86|2251.36|830
1618566000000|2021-04-16 09:40:00|2252.98|2252.48|2253.11|2252.61|2254.11|2253.61|2252.36|2251.86|690
1618566300000|2021-04-16 09:45:00|2252.98|2252.48|2253.61|2253.11|2253.73|2253.23|2252.61|2252.11|513
1618566600000|2021-04-16 09:50:00|2253.73|2253.23|2254.61|2254.11|2255.73|2255.23|2253.61|2253.11|1292
1618566900000|2021-04-16 09:55:00|2254.86|2254.36|2254.86|2254.36|2255.11|2254.61|2254.11|2253.61|875
1618567200000|2021-04-16 10:00:00|2254.61|2254.11|2253.61|2253.11|2254.98|2254.48|2253.11|2252.61|564
1618567500000|2021-04-16 10:05:00|2253.73|2253.23|2253.36|2252.86|2254.36|2253.86|2253.11|2252.61|457
1618567800000|2021-04-16 10:10:00|2253.23|2252.73|2252.61|2252.11|2253.23|2252.73|2252.11|2251.61|568
1618568100000|2021-04-16 10:15:00|2252.48|2251.98|2253.48|2252.98|2253.73|2253.23|2252.36|2251.86|443
1618568400000|2021-04-16 10:20:00|2253.61|2253.11|2254.23|2253.73|2254.36|2253.86|2253.36|2252.86|502
1618568700000|2021-04-16 10:25:00|2254.11|2253.61|2254.98|2254.48|2255.11|2254.61|2254.11|2253.61|336
1618569000000|2021-04-16 10:30:00|2254.86|2254.36|2254.98|2254.48|2255.36|2254.86|2254.86|2254.36|555
1618569300000|2021-04-16 10:35:00|2254.86|2254.36|2255.36|2254.86|2255.73|2255.23|2254.86|2254.36|572
1618569600000|2021-04-16 10:40:00|2255.23|2254.73|2254.86|2254.36|2255.36|2254.86|2254.61|2254.11|626
1618569900000|2021-04-16 10:45:00|2254.73|2254.23|2254.61|2254.11|2255.86|2255.36|2254.61|2254.11|462
1618570200000|2021-04-16 10:50:00|2254.48|2253.98|2254.61|2254.11|2254.73|2254.23|2254.11|2253.61|414
1618570500000|2021-04-16 10:55:00|2254.48|2253.98|2254.61|2254.11|2254.61|2254.11|2254.36|2253.86|503
1618570800000|2021-04-16 11:00:00|2254.48|2253.98|2254.36|2253.86|2254.61|2254.11|2254.11|2253.61|419
1618571100000|2021-04-16 11:05:00|2254.48|2253.98|2255.23|2254.73|2255.23|2254.73|2254.11|2253.61|491
1618571400000|2021-04-16 11:10:00|2255.36|2254.86|2255.86|2255.36|2255.86|2255.36|2255.23|2254.73|398
1618571700000|2021-04-16 11:15:00|2255.73|2255.23|2256.86|2256.36|2257.11|2256.61|2255.61|2255.11|569
1618572000000|2021-04-16 11:20:00|2256.61|2256.11|2256.36|2255.86|2256.86|2256.36|2256.11|2255.61|586
1618572300000|2021-04-16 11:25:00|2256.48|2255.98|2257.36|2256.86|2257.36|2256.86|2256.48|2255.98|416
1618572600000|2021-04-16 11:30:00|2257.48|2256.98|2257.86|2257.36|2257.86|2257.36|2257.11|2256.61|498
1618572900000|2021-04-16 11:35:00|2257.61|2257.11|2258.73|2258.23|2258.86|2258.36|2257.48|2256.98|469
1618573200000|2021-04-16 11:40:00|2258.8|2258.3|2258.3|2257.8|2258.93|2258.43|2258.18|2257.68|265
1618573500000|2021-04-16 11:45:00|2258.43|2257.93|2259.43|2258.93|2259.43|2258.93|2258.3|2257.8|268
1618573800000|2021-04-16 11:50:00|2259.55|2259.05|2259.93|2259.43|2260.18|2259.68|2259.55|2259.05|495
1618574100000|2021-04-16 11:55:00|2259.8|2259.3|2261.68|2261.18|2261.68|2261.18|2259.68|2259.18|662
1618574400000|2021-04-16 12:00:00|2261.93|2261.43|2262.43|2261.93|2262.8|2262.3|2261.68|2261.18|441
1618574700000|2021-04-16 12:05:00|2262.55|2262.05|2262.68|2262.18|2262.8|2262.3|2262.18|2261.68|590
1618575000000|2021-04-16 12:10:00|2262.8|2262.3|2263.18|2262.68|2263.43|2262.93|2262.68|2262.18|670
1618575300000|2021-04-16 12:15:00|2263.05|2262.55|2262.18|2261.68|2263.18|2262.68|2262.05|2261.55|646
1618575600000|2021-04-16 12:20:00|2262.3|2261.8|2262.68|2262.18|2263.18|2262.68|2262.18|2261.68|277
1618575900000|2021-04-16 12:25:00|2262.8|2262.3|2264.43|2263.93|2264.43|2263.93|2262.68|2262.18|387
1618576200000|2021-04-16 12:30:00|2264.3|2263.8|2265.18|2264.68|2265.43|2264.93|2263.93|2263.43|527
1618576500000|2021-04-16 12:35:00|2265.3|2264.8|2264.43|2263.93|2265.3|2264.8|2264.3|2263.8|363
1618576800000|2021-04-16 12:40:00|2264.3|2263.8|2263.8|2263.3|2264.43|2263.93|2263.68|2263.18|484
1618577100000|2021-04-16 12:45:00|2263.68|2263.18|2264.18|2263.68|2264.18|2263.68|2263.43|2262.93|312
1618577400000|2021-04-16 12:50:00|2264.05|2263.55|2264.68|2264.18|2264.93|2264.43|2263.93|2263.43|403
1618577700000|2021-04-16 12:55:00|2265.18|2264.68|2265.18|2264.68|2265.18|2264.68|2264.43|2263.93|556
1618578000000|2021-04-16 13:00:00|2265.05|2264.55|2265.93|2265.43|2266.18|2265.68|2264.68|2264.18|397
1618578300000|2021-04-16 13:05:00|2266.05|2265.55|2265.68|2265.18|2266.43|2265.93|2265.43|2264.93|677
1618578600000|2021-04-16 13:10:00|2265.55|2265.05|2265.68|2265.18|2265.93|2265.43|2265.43|2264.93|560
1618578900000|2021-04-16 13:15:00|2265.55|2265.05|2266.18|2265.68|2266.43|2265.93|2265.43|2264.93|491
1618579200000|2021-04-16 13:20:00|2266.05|2265.55|2266.68|2266.18|2266.68|2266.18|2265.93|2265.43|429
1618579500000|2021-04-16 13:25:00|2266.55|2266.05|2265.93|2265.43|2266.68|2266.18|2265.68|2265.18|431
1618579800000|2021-04-16 13:30:00|2266.18|2265.68|2265.43|2264.93|2266.3|2265.8|2265.18|2264.68|2281
1618580100000|2021-04-16 13:35:00|2265.3|2264.8|2265.93|2265.43|2266.18|2265.68|2264.93|2264.43|978
1618580400000|2021-04-16 13:40:00|2265.8|2265.3|2266.18|2265.68|2266.68|2266.18|2265.68|2265.18|1030
1618580700000|2021-04-16 13:45:00|2265.93|2265.43|2266.93|2266.43|2267.18|2266.68|2265.93|2265.43|735
1618581000000|2021-04-16 13:50:00|2266.8|2266.3|2265.68|2265.18|2266.93|2266.43|2265.68|2265.18|1461
1618581300000|2021-04-16 13:55:00|2265.8|2265.3|2272.3|2271.8|2272.8|2272.3|2265.55|2265.05|1949
1618581600000|2021-04-16 14:00:00|2272.55|2272.05|2269.43|2268.93|2272.55|2272.05|2268.55|2268.05|2586
1618581900000|2021-04-16 14:05:00|2269.3|2268.8|2271.43|2270.93|2271.43|2270.93|2269.18|2268.68|1759
1618582200000|2021-04-16 14:10:00|2271.17|2270.67|2270.42|2269.92|2271.67|2271.17|2270.17|2269.67|1341
1618582500000|2021-04-16 14:15:00|2270.29|2269.79|2271.17|2270.67|2271.42|2270.92|2270.29|2269.79|1176
1618582800000|2021-04-16 14:20:00|2271.42|2270.92|2271.92|2271.42|2272.42|2271.92|2270.67|2270.17|1523
1618583100000|2021-04-16 14:25:00|2272.17|2271.67|2271.92|2271.42|2273.42|2272.92|2271.92|2271.42|1511
1618583400000|2021-04-16 14:30:00|2272.17|2271.67|2272.92|2272.42|2273.42|2272.92|2271.92|2271.42|1198
1618583700000|2021-04-16 14:35:00|2272.67|2272.17|2272.67|2272.17|2273.17|2272.67|2272.42|2271.92|1288
1618584000000|2021-04-16 14:40:00|2272.54|2272.04|2273.42|2272.92|2273.92|2273.42|2272.42|2271.92|1259
1618584300000|2021-04-16 14:45:00|2273.29|2272.79|2277.17|2276.67|2277.79|2277.29|2273.17|2272.67|2049
1618584600000|2021-04-16 14:50:00|2277.04|2276.54|2276.42|2275.92|2277.17|2276.67|2275.67|2275.17|1390
1618584900000|2021-04-16 14:55:00|2276.67|2276.17|2276.67|2276.17|2277.54|2277.04|2276.67|2276.17|1484
1618585200000|2021-04-16 15:00:00|2276.79|2276.29|2276.92|2276.42|2277.67|2277.17|2276.67|2276.17|1822
1618585500000|2021-04-16 15:05:00|2276.67|2276.17|2276.67|2276.17|2277.42|2276.92|2276.67|2276.17|1217
1618585800000|2021-04-16 15:10:00|2276.54|2276.04|2275.67|2275.17|2276.67|2276.17|2275.42|2274.92|2258
1618586100000|2021-04-16 15:15:00|2275.79|2275.29|2275.92|2275.42|2276.92|2276.42|2275.17|2274.67|2891
1618586400000|2021-04-16 15:20:00|2276.17|2275.67|2276.87|2275.37|2277.42|2276.92|2275.67|2275.17|2777
1618586700000|2021-04-16 15:25:00|2276.28|2274.78|2278.17|2276.67|2278.18|2276.68|2275.23|2273.73|3659
1618587000000|2021-04-16 15:30:00|2278.18|2276.68|2278.65|2277.25|2279.65|2278.25|2277.81|2276.31|389
1618587300000|2021-04-16 15:35:00|2278.53|2277.13|2279.15|2277.75|2279.53|2278.13|2278.28|2276.88|528
1618587600000|2021-04-16 15:40:00|2278.9|2277.5|2279.28|2277.88|2279.28|2277.88|2278.28|2276.88|75
1618587900000|2021-04-16 15:45:00|2279.4|2278|2279.65|2278.25|2279.65|2278.25|2279.03|2277.63|28
1618588200000|2021-04-16 15:50:00|2279.9|2278.5|2279.9|2278.5|2280.03|2278.63|2279.78|2278.38|8
1618588500000|2021-04-16 15:55:00|2279.78|2278.38|2280.33|2278.83|2280.65|2279.25|2279.78|2278.38|11
1618588800000|2021-04-16 16:00:00|2280.34|2278.84|2281.08|2279.58|2281.58|2280.08|2280.28|2278.78|0
1618589100000|2021-04-16 16:05:00|2281.07|2279.57|2280.66|2279.16|2281.08|2279.58|2280.55|2279.05|0
1618589400000|2021-04-16 16:10:00|2280.68|2279.18|2281.13|2279.63|2281.15|2279.65|2280.57|2279.07|0
1618589700000|2021-04-16 16:15:00|2281.15|2279.65|2281.09|2279.59|2281.16|2279.66|2281.06|2279.56|0
1618590000000|2021-04-16 16:20:00|2281.08|2279.58|2282.02|2280.52|2282.04|2280.54|2281|2279.5|0
1618590300000|2021-04-16 16:25:00|2282.04|2280.54|2282.31|2280.81|2282.36|2280.86|2281.56|2280.06|0
1618590600000|2021-04-16 16:30:00|2282.17|2280.67|2282.02|2280.52|2282.17|2280.67|2281.85|2280.35|0
1618590900000|2021-04-16 16:35:00|2282.03|2280.53|2281.97|2280.47|2282.03|2280.53|2281.5|2280|0
1618591200000|2021-04-16 16:40:00|2281.95|2280.45|2281.88|2280.38|2281.97|2280.47|2281.41|2279.91|0
1618591500000|2021-04-16 16:45:00|2281.86|2280.36|2282.34|2280.84|2282.36|2280.86|2281.28|2279.78|0
1618591800000|2021-04-16 16:50:00|2282.33|2280.83|2281.29|2279.79|2282.37|2280.87|2281.26|2279.76|0
1618592100000|2021-04-16 16:55:00|2281.28|2279.78|2281.8|2280.3|2281.81|2280.31|2281.27|2279.77|0
1618592400000|2021-04-16 17:00:00|2281.78|2280.28|2281.13|2279.63|2281.78|2280.28|2281.11|2279.61|0
1618592700000|2021-04-16 17:05:00|2281.14|2279.64|2281.6|2280.1|2281.68|2280.18|2281.1|2279.6|0
1618593000000|2021-04-16 17:10:00|2281.59|2280.09|2281.15|2279.65|2281.68|2280.18|2281.13|2279.63|0
1618593300000|2021-04-16 17:15:00|2281.13|2279.63|2281.63|2280.13|2281.69|2280.19|2281.13|2279.63|0
1618593600000|2021-04-16 17:20:00|2281.64|2280.14|2281.09|2279.59|2281.64|2280.14|2281.09|2279.59|0
1618593900000|2021-04-16 17:25:00|2281.08|2279.58|2281.61|2280.11|2281.66|2280.16|2281.08|2279.58|0
1618594200000|2021-04-16 17:30:00|2281.62|2280.12|2281.6|2280.1|2281.64|2280.14|2281.57|2280.07|0
1618594500000|2021-04-16 17:35:00|2281.58|2280.08|2282.11|2280.61|2282.61|2281.11|2281.57|2280.07|0
1618594800000|2021-04-16 17:40:00|2282.09|2280.59|2282.15|2280.65|2282.15|2280.65|2282.06|2280.56|0
1618595100000|2021-04-16 17:45:00|2282.16|2280.66|2282.67|2281.17|2282.74|2281.24|2282.16|2280.66|0
1618595400000|2021-04-16 17:50:00|2282.65|2281.15|2282.59|2281.09|2282.66|2281.16|2282.58|2281.08|0
1618595700000|2021-04-16 17:55:00|2282.55|2281.05|2282.01|2280.51|2282.58|2281.08|2282.01|2280.51|0
1618596000000|2021-04-16 18:00:00|2282.03|2280.53|2282.75|2281.25|2282.75|2281.25|2281.51|2280.01|0
1618596300000|2021-04-16 18:05:00|2282.74|2281.24|2283.19|2281.69|2283.25|2281.75|2282.71|2281.21|0
1618596600000|2021-04-16 18:10:00|2283.2|2281.7|2283.69|2282.19|2283.79|2282.29|2283.19|2281.69|0
1618596900000|2021-04-16 18:15:00|2283.71|2282.21|2283.67|2282.17|2283.75|2282.25|2283.66|2282.16|0
1618597200000|2021-04-16 18:20:00|2283.66|2282.16|2284.81|2283.31|2284.84|2283.34|2283.64|2282.14|0
1618597500000|2021-04-16 18:25:00|2284.83|2283.33|2284.66|2283.16|2284.98|2283.48|2284.32|2282.82|0
1618597800000|2021-04-16 18:30:00|2284.68|2283.18|2285.92|2284.42|2285.93|2284.43|2284.59|2283.09|0
1618598100000|2021-04-16 18:35:00|2285.9|2284.4|2285.78|2284.28|2286.41|2284.91|2285.75|2284.25|0
1618598400000|2021-04-16 18:40:00|2285.8|2284.3|2286.29|2284.79|2286.32|2284.82|2285.75|2284.25|0
1618598700000|2021-04-16 18:45:00|2286.28|2284.78|2286.35|2284.85|2286.35|2284.85|2286.25|2284.75|0
1618599000000|2021-04-16 18:50:00|2286.34|2284.84|2286.73|2285.23|2287.22|2285.72|2286.23|2284.73|0
1618599300000|2021-04-16 18:55:00|2286.72|2285.22|2287.18|2285.68|2287.18|2285.68|2286.68|2285.18|0
1618599600000|2021-04-16 19:00:00|2287.2|2285.7|2286.52|2285.02|2287.2|2285.7|2286.52|2285.02|0
1618599900000|2021-04-16 19:05:00|2286.53|2285.03|2286.61|2285.11|2287|2285.5|2286.13|2284.63|0
1618600200000|2021-04-16 19:10:00|2286.6|2285.1|2287.09|2285.59|2287.12|2285.62|2286.55|2285.05|0
1618600500000|2021-04-16 19:15:00|2287.08|2285.58|2286.61|2285.11|2287.09|2285.59|2286.58|2285.08|0
1618600800000|2021-04-16 19:20:00|2286.62|2285.12|2287.15|2285.65|2287.17|2285.67|2286.55|2285.05|0
1618601100000|2021-04-16 19:25:00|2287.14|2285.64|2287.14|2285.64|2287.18|2285.68|2287.06|2285.56|0
1618601400000|2021-04-16 19:30:00|2287.16|2285.66|2287.12|2285.62|2287.6|2286.1|2286.64|2285.14|0
1618601700000|2021-04-16 19:35:00|2287.1|2285.6|2286.9|2285.4|2287.13|2285.63|2286.34|2284.84|0
1618602000000|2021-04-16 19:40:00|2286.92|2285.42|2287.28|2285.78|2287.34|2285.84|2286.32|2284.82|0
1618602300000|2021-04-16 19:45:00|2287.27|2285.77|2287.21|2285.71|2287.3|2285.8|2286.19|2284.69|0
1618602600000|2021-04-16 19:50:00|2287.24|2285.74|2287.09|2285.59|2287.9|2286.4|2286.59|2285.09|0
1618602900000|2021-04-16 19:55:00|2287.11|2285.61|2287.29|2285.79|2287.54|2286.04|2286.51|2285.01|0
1618603200000|2021-04-16 20:00:00|2287.52|2286.02|2286.76|2285.26|2287.99|2286.49|2286.2|2284.7|0
1618603500000|2021-04-16 20:05:00|2286.68|2285.18|2286.1|2284.6|2286.68|2285.18|2285.99|2284.49|0
1618603800000|2021-04-16 20:10:00|2286.12|2284.62|2285.68|2284.18|2286.55|2285.05|2285.42|2283.92|0
1618604100000|2021-04-16 20:15:00|2285.73|2284.23|2285.64|2284.14|2285.81|2284.31|2285.47|2283.97|0
1618604400000|2021-04-16 20:20:00|2285.54|2284.04|2285.67|2284.17|2285.67|2284.17|2285.41|2283.91|0
1618604700000|2021-04-16 20:25:00|2285.71|2284.21|2285.86|2284.36|2285.9|2284.4|2285.71|2284.21|0
1618605000000|2021-04-16 20:30:00|2285.88|2284.38|2286.06|2284.56|2286.16|2284.66|2285.71|2284.21|0
1618605300000|2021-04-16 20:35:00|2286.04|2284.54|2285.82|2284.32|2286.13|2284.63|2285.68|2284.18|0
1618605600000|2021-04-16 20:40:00|2285.81|2284.31|2285.81|2284.31|2286.02|2284.52|2285.46|2283.96|0
1618605900000|2021-04-16 20:45:00|2285.83|2284.33|2285.75|2284.25|2285.92|2284.42|2285.54|2284.04|0
1618606200000|2021-04-16 20:50:00|2285.73|2284.23|2285.73|2284.23|2285.83|2284.33|2285.44|2283.94|0
1618606500000|2021-04-16 20:55:00|2285.75|2284.25|2286.26|2284.76|2286.61|2285.11|2285.62|2284.12|0
1618783200000|2021-04-18 22:00:00|2283.17|2281.67|2283.82|2282.32|2283.94|2282.44|2283.03|2281.53|0
1618783500000|2021-04-18 22:05:00|2283.8|2282.3|2283.51|2282.01|2283.82|2282.32|2283.16|2281.66|0
1618783800000|2021-04-18 22:10:00|2283.49|2281.99|2282.62|2281.12|2283.49|2281.99|2282.62|2281.12|0
1618784100000|2021-04-18 22:15:00|2282.61|2281.11|2282.61|2281.11|2282.61|2281.11|2282.51|2281.01|0
1618784400000|2021-04-18 22:20:00|2282.62|2281.12|2282.8|2281.3|2282.96|2281.46|2282.61|2281.11|0
1618784700000|2021-04-18 22:25:00|2282.81|2281.31|2283.09|2281.59|2283.09|2281.59|2282.81|2281.31|0
1618785000000|2021-04-18 22:30:00|2283.11|2281.61|2283.09|2281.59|2283.2|2281.7|2283.09|2281.59|0
1618785300000|2021-04-18 22:35:00|2283.11|2281.61|2283.24|2281.74|2283.24|2281.74|2283.09|2281.59|0
1618785600000|2021-04-18 22:40:00|2283.26|2281.76|2283.34|2281.84|2283.34|2281.84|2283.26|2281.76|0
1618785900000|2021-04-18 22:45:00|2283.32|2281.82|2283.34|2281.84|2283.4|2281.9|2283.24|2281.74|0
1618786200000|2021-04-18 22:50:00|2283.33|2281.83|2283.59|2282.09|2283.59|2282.09|2283.29|2281.79|0
1618786500000|2021-04-18 22:55:00|2283.6|2282.1|2283.67|2282.17|2283.87|2282.37|2283.59|2282.09|0
1618786800000|2021-04-18 23:00:00|2283.65|2282.15|2283.42|2281.92|2283.67|2282.17|2283.31|2281.81|0
1618787100000|2021-04-18 23:05:00|2283.44|2281.94|2283.73|2282.23|2283.87|2282.37|2283.44|2281.94|0
1618787400000|2021-04-18 23:10:00|2283.71|2282.21|2283.63|2282.13|2283.73|2282.23|2283.63|2282.13|0
1618787700000|2021-04-18 23:15:00|2283.65|2282.15|2283.42|2281.92|2283.73|2282.23|2283.31|2281.81|0
1618788000000|2021-04-18 23:20:00|2283.44|2281.94|2283.56|2282.06|2283.67|2282.17|2283.42|2281.92|0
1618788300000|2021-04-18 23:25:00|2283.54|2282.04|2283.31|2281.81|2283.56|2282.06|2283.31|2281.81|0
1618788600000|2021-04-18 23:30:00|2283.28|2281.78|2283.42|2281.92|2283.42|2281.92|2283.11|2281.61|0
1618788900000|2021-04-18 23:35:00|2283.4|2281.9|2283.21|2281.71|2283.42|2281.92|2283.21|2281.71|0
1618789200000|2021-04-18 23:40:00|2283.2|2281.7|2282.9|2281.4|2283.2|2281.7|2282.75|2281.25|0
1618789500000|2021-04-18 23:45:00|2282.91|2281.41|2283|2281.5|2283.21|2281.71|2282.91|2281.41|0
1618789800000|2021-04-18 23:50:00|2283.01|2281.51|2282.53|2281.03|2283.11|2281.61|2282.53|2281.03|0
1618790100000|2021-04-18 23:55:00|2282.45|2280.95|2281.97|2280.47|2282.45|2280.95|2281.97|2280.47|0
1618790400000|2021-04-19 00:00:00|2281.99|2280.49|2281.86|2280.36|2282.32|2280.82|2281.55|2280.05|0
1618790700000|2021-04-19 00:05:00|2281.84|2280.34|2280.98|2279.48|2281.84|2280.34|2280.42|2278.92|0
1618791000000|2021-04-19 00:10:00|2281|2279.5|2280.74|2279.24|2281.08|2279.58|2280.18|2278.68|0
1618791300000|2021-04-19 00:15:00|2280.73|2279.23|2280.88|2279.38|2281.35|2279.85|2279.98|2278.48|0
1618791600000|2021-04-19 00:20:00|2280.87|2279.37|2280.38|2278.88|2280.88|2279.38|2279.92|2278.42|0
1618791900000|2021-04-19 00:25:00|2280.39|2278.89|2280.43|2278.93|2280.9|2279.4|2280.39|2278.89|0
1618792200000|2021-04-19 00:30:00|2280.42|2278.92|2281.41|2279.91|2281.91|2280.41|2279.92|2278.42|0
1618792500000|2021-04-19 00:35:00|2281.4|2279.9|2281.9|2280.4|2281.91|2280.41|2280.91|2279.41|0
1618792800000|2021-04-19 00:40:00|2281.91|2280.41|2281.39|2279.89|2281.91|2280.41|2281.39|2279.89|0
1618793100000|2021-04-19 00:45:00|2281.41|2279.91|2282.4|2280.9|2282.41|2280.91|2281.39|2279.89|0
1618793400000|2021-04-19 00:50:00|2282.41|2280.91|2282.43|2280.93|2282.89|2281.39|2281.94|2280.44|0
1618793700000|2021-04-19 00:55:00|2282.41|2280.91|2281.92|2280.42|2282.41|2280.91|2281.45|2279.95|0
1618794000000|2021-04-19 01:00:00|2281.94|2280.44|2281.41|2279.91|2282|2280.5|2281.41|2279.91|0
1618794300000|2021-04-19 01:05:00|2281.42|2279.92|2281.9|2280.4|2281.91|2280.41|2281.39|2279.89|0
1618794600000|2021-04-19 01:10:00|2281.88|2280.38|2282.4|2280.9|2282.4|2280.9|2281.39|2279.89|0
1618794900000|2021-04-19 01:15:00|2282.41|2280.91|2282.35|2280.85|2282.89|2281.39|2281.88|2280.38|0
1618795200000|2021-04-19 01:20:00|2282.21|2280.71|2280.91|2279.41|2282.35|2280.85|2280.91|2279.41|0
1618795500000|2021-04-19 01:25:00|2280.89|2279.39|2281.45|2279.95|2281.47|2279.97|2280.88|2279.38|0
1618795800000|2021-04-19 01:30:00|2281.47|2279.97|2280.92|2279.42|2281.47|2279.97|2280.44|2278.94|0
1618796100000|2021-04-19 01:35:00|2280.91|2279.41|2281.93|2280.43|2281.93|2280.43|2280.44|2278.94|0
1618796400000|2021-04-19 01:40:00|2281.94|2280.44|2282.49|2280.99|2282.49|2280.99|2281.9|2280.4|0
1618796700000|2021-04-19 01:45:00|2282.5|2281|2282.99|2281.49|2283|2281.5|2281.98|2280.48|0
1618797000000|2021-04-19 01:50:00|2283|2281.5|2283.46|2281.96|2283.51|2282.01|2282.99|2281.49|0
1618797300000|2021-04-19 01:55:00|2283.47|2281.97|2283|2281.5|2283.5|2282|2282.99|2281.49|0
1618797600000|2021-04-19 02:00:00|2282.99|2281.49|2283.53|2282.03|2283.56|2282.06|2282.5|2281|0
1618797900000|2021-04-19 02:05:00|2283.52|2282.02|2283.52|2282.02|2284.01|2282.51|2283.49|2281.99|0
1618798200000|2021-04-19 02:10:00|2283.53|2282.03|2284.05|2282.55|2284.05|2282.55|2283.52|2282.02|0
1618798500000|2021-04-19 02:15:00|2284.03|2282.53|2284.03|2282.53|2284.06|2282.56|2284.02|2282.52|0
1618798800000|2021-04-19 02:20:00|2284.04|2282.54|2284.53|2283.03|2284.53|2283.03|2283.57|2282.07|0
1618799100000|2021-04-19 02:25:00|2284.39|2282.89|2284.06|2282.56|2284.53|2283.03|2284.05|2282.55|0
1618799400000|2021-04-19 02:30:00|2284.08|2282.58|2284.04|2282.54|2284.08|2282.58|2284.03|2282.53|0
1618799700000|2021-04-19 02:35:00|2284.03|2282.53|2283.56|2282.06|2284.05|2282.55|2283.56|2282.06|0
1618800000000|2021-04-19 02:40:00|2283.57|2282.07|2283.57|2282.07|2283.6|2282.1|2283.56|2282.06|0
1618800300000|2021-04-19 02:45:00|2283.56|2282.06|2283.14|2281.64|2283.6|2282.1|2283.1|2281.6|0
1618800600000|2021-04-19 02:50:00|2283.15|2281.65|2283.6|2282.1|2283.61|2282.11|2283.14|2281.64|0
1618800900000|2021-04-19 02:55:00|2283.61|2282.11|2283.11|2281.61|2283.61|2282.11|2282.61|2281.11|0
1618801200000|2021-04-19 03:00:00|2283.12|2281.62|2283.58|2282.08|2283.59|2282.09|2283.1|2281.6|0
1618801500000|2021-04-19 03:05:00|2283.57|2282.07|2283.57|2282.07|2283.58|2282.08|2283.55|2282.05|0
1618801800000|2021-04-19 03:10:00|2283.56|2282.06|2284.1|2282.6|2284.11|2282.61|2283.55|2282.05|0
1618802100000|2021-04-19 03:15:00|2284.11|2282.61|2284.83|2283.33|2285.07|2283.57|2284.11|2282.61|0
1618802400000|2021-04-19 03:20:00|2285.05|2283.55|2285.05|2283.55|2285.07|2283.57|2284.58|2283.08|0
1618802700000|2021-04-19 03:25:00|2285.04|2283.54|2284.55|2283.05|2285.05|2283.55|2284.55|2283.05|0
1618803000000|2021-04-19 03:30:00|2284.54|2283.04|2284.55|2283.05|2284.55|2283.05|2284.05|2282.55|0
1618803300000|2021-04-19 03:35:00|2284.57|2283.07|2284.57|2283.07|2285.05|2283.55|2284.08|2282.58|0
1618803600000|2021-04-19 03:40:00|2284.55|2283.05|2284.08|2282.58|2284.57|2283.07|2284.07|2282.57|0
1618803900000|2021-04-19 03:45:00|2284.09|2282.59|2284.07|2282.57|2284.09|2282.59|2283.58|2282.08|0
1618804200000|2021-04-19 03:50:00|2284.05|2282.55|2283.58|2282.08|2284.05|2282.55|2283.56|2282.06|0
1618804500000|2021-04-19 03:55:00|2283.57|2282.07|2283.59|2282.09|2283.61|2282.11|2283.56|2282.06|0
1618804800000|2021-04-19 04:00:00|2283.58|2282.08|2283.67|2282.17|2283.67|2282.17|2283.56|2282.06|0
1618805100000|2021-04-19 04:05:00|2283.66|2282.16|2283.71|2282.21|2283.74|2282.24|2283.66|2282.16|0
1618805400000|2021-04-19 04:10:00|2283.73|2282.23|2283.73|2282.23|2283.73|2282.23|2283.71|2282.21|0
1618805700000|2021-04-19 04:15:00|2283.74|2282.24|2283.73|2282.23|2283.74|2282.24|2283.71|2282.21|0
1618806000000|2021-04-19 04:20:00|2283.71|2282.21|2283.71|2282.21|2284.17|2282.67|2283.7|2282.2|0
1618806300000|2021-04-19 04:25:00|2283.73|2282.23|2284.17|2282.67|2284.21|2282.71|2283.71|2282.21|0
1618806600000|2021-04-19 04:30:00|2284.18|2282.68|2284.78|2283.28|2284.78|2283.28|2284.17|2282.67|0
1618806900000|2021-04-19 04:35:00|2284.77|2283.27|2284.26|2282.76|2284.77|2283.27|2284.05|2282.55|0
1618807200000|2021-04-19 04:40:00|2284.25|2282.75|2284.25|2282.75|2284.26|2282.76|2284.23|2282.73|0
1618807500000|2021-04-19 04:45:00|2284.26|2282.76|2284.22|2282.72|2284.26|2282.76|2284.22|2282.72|0
1618807800000|2021-04-19 04:50:00|2284.2|2282.7|2284.2|2282.7|2284.22|2282.72|2284.2|2282.7|0
1618808100000|2021-04-19 04:55:00|2284.22|2282.72|2284.2|2282.7|2284.23|2282.73|2283.73|2282.23|0
1618808400000|2021-04-19 05:00:00|2284.19|2282.69|2284.3|2282.8|2284.76|2283.26|2283.73|2282.23|0
1618808700000|2021-04-19 05:05:00|2284.28|2282.78|2282.76|2281.26|2284.28|2282.78|2282.76|2281.26|0
1618809000000|2021-04-19 05:10:00|2282.77|2281.27|2282.28|2280.78|2282.77|2281.27|2282.25|2280.75|0
1618809300000|2021-04-19 05:15:00|2282.3|2280.8|2282.24|2280.74|2282.3|2280.8|2282.24|2280.74|0
1618809600000|2021-04-19 05:20:00|2282.25|2280.75|2281.78|2280.28|2282.27|2280.77|2281.78|2280.28|0
1618809900000|2021-04-19 05:25:00|2281.77|2280.27|2282.74|2281.24|2282.74|2281.24|2281.77|2280.27|0
1618810200000|2021-04-19 05:30:00|2282.78|2281.28|2282.32|2280.82|2282.83|2281.33|2282.32|2280.82|0
1618810500000|2021-04-19 05:35:00|2282.47|2280.97|2282.93|2281.43|2282.93|2281.43|2282.32|2280.82|0
1618810800000|2021-04-19 05:40:00|2282.92|2281.42|2283.36|2281.86|2283.43|2281.93|2282.92|2281.42|0
1618811100000|2021-04-19 05:45:00|2283.34|2281.84|2282.88|2281.38|2283.36|2281.86|2282.87|2281.37|0
1618811400000|2021-04-19 05:50:00|2282.9|2281.4|2282.43|2280.93|2282.9|2281.4|2282.41|2280.91|0
1618811700000|2021-04-19 05:55:00|2282.44|2280.94|2282.43|2280.93|2282.9|2281.4|2282.38|2280.88|0
1618812000000|2021-04-19 06:00:00|2282.41|2280.91|2281.36|2279.86|2282.41|2280.91|2280.86|2279.36|0
1618812300000|2021-04-19 06:05:00|2281.34|2279.84|2281.34|2279.84|2281.37|2279.87|2280.39|2278.89|0
1618812600000|2021-04-19 06:10:00|2281.33|2279.83|2281.85|2280.35|2282.32|2280.82|2281.33|2279.83|0
1618812900000|2021-04-19 06:15:00|2281.86|2280.36|2282.45|2280.95|2282.47|2280.97|2281.85|2280.35|0
1618813200000|2021-04-19 06:20:00|2282.47|2280.97|2282.47|2280.97|2282.47|2280.97|2281.96|2280.46|0
1618813500000|2021-04-19 06:25:00|2282.45|2280.95|2281.94|2280.44|2282.45|2280.95|2281.94|2280.44|0
1618813800000|2021-04-19 06:30:00|2281.93|2280.43|2280.6|2279.1|2282.02|2280.52|2280.59|2279.09|0
1618814100000|2021-04-19 06:35:00|2280.59|2279.09|2281.4|2280|2281.9|2280.5|2280.59|2279.09|23
1618814400000|2021-04-19 06:40:00|2281.28|2279.88|2281.15|2279.75|2281.53|2280.13|2280.78|2279.38|8
1618814700000|2021-04-19 06:45:00|2281.03|2279.63|2281.15|2279.75|2281.28|2279.88|2280.9|2279.5|9
1618815000000|2021-04-19 06:50:00|2281.03|2279.63|2280.65|2279.25|2281.28|2279.88|2280.53|2279.13|6
1618815300000|2021-04-19 06:55:00|2280.71|2279.21|2281.34|2279.84|2281.34|2279.84|2279.8|2278.3|0
1618815600000|2021-04-19 07:00:00|2281.33|2279.83|2281.83|2281.33|2287.08|2286.58|2279.58|2279.08|3067
1618815900000|2021-04-19 07:05:00|2281.7|2281.2|2280.58|2280.08|2282.33|2281.83|2279.95|2279.45|1623
1618816200000|2021-04-19 07:10:00|2280.7|2280.2|2282.08|2281.58|2282.7|2282.2|2278.83|2278.33|1690
1618816500000|2021-04-19 07:15:00|2282.2|2281.7|2280.58|2280.08|2282.83|2282.33|2280.33|2279.83|780
1618816800000|2021-04-19 07:20:00|2280.45|2279.95|2277.08|2276.58|2280.45|2279.95|2276.08|2275.58|1876
1618817100000|2021-04-19 07:25:00|2276.83|2276.33|2276.58|2276.08|2278.33|2277.83|2276.08|2275.58|1135
1618817400000|2021-04-19 07:30:00|2276.83|2276.33|2279.83|2279.33|2280.08|2279.58|2276.58|2276.08|1690
1618817700000|2021-04-19 07:35:00|2279.95|2279.45|2278.58|2278.08|2280.08|2279.58|2278.33|2277.83|710
1618818000000|2021-04-19 07:40:00|2278.33|2277.83|2277.33|2276.83|2278.33|2277.83|2276.33|2275.83|722
1618818300000|2021-04-19 07:45:00|2277.2|2276.7|2278.2|2277.7|2278.58|2278.08|2276.33|2275.83|681
1618818600000|2021-04-19 07:50:00|2278.33|2277.83|2276.58|2276.08|2278.33|2277.83|2276.08|2275.58|509
1618818900000|2021-04-19 07:55:00|2276.45|2275.95|2277.58|2277.08|2278.08|2277.58|2276.08|2275.58|462
1618819200000|2021-04-19 08:00:00|2277.7|2277.2|2277.83|2277.33|2278.33|2277.83|2277.33|2276.83|449
1618819500000|2021-04-19 08:05:00|2277.95|2277.45|2277.83|2277.33|2278.7|2278.2|2277.33|2276.83|374
1618819800000|2021-04-19 08:10:00|2277.95|2277.45|2277.83|2277.33|2278.33|2277.83|2277.33|2276.83|541
1618820100000|2021-04-19 08:15:00|2277.7|2277.2|2277.95|2277.45|2278.33|2277.83|2277.08|2276.58|424
1618820400000|2021-04-19 08:20:00|2277.83|2277.33|2277.58|2277.08|2278.08|2277.58|2276.58|2276.08|382
1618820700000|2021-04-19 08:25:00|2277.45|2276.95|2276.58|2276.08|2277.58|2277.08|2276.33|2275.83|696
1618821000000|2021-04-19 08:30:00|2276.45|2275.95|2275.58|2275.08|2277.08|2276.58|2275.33|2274.83|1014
1618821300000|2021-04-19 08:35:00|2275.7|2275.2|2277.45|2276.95|2277.45|2276.95|2275.58|2275.08|358
1618821600000|2021-04-19 08:40:00|2277.58|2277.08|2279.08|2278.58|2279.2|2278.7|2276.58|2276.08|1031
1618821900000|2021-04-19 08:45:00|2278.95|2278.45|2279.58|2279.08|2279.83|2279.33|2278.83|2278.33|500
1618822200000|2021-04-19 08:50:00|2279.45|2278.95|2277.83|2277.33|2279.7|2279.2|2277.33|2276.83|459
1618822500000|2021-04-19 08:55:00|2277.95|2277.45|2277.58|2277.08|2278.58|2278.08|2276.7|2276.2|394
1618822800000|2021-04-19 09:00:00|2277.7|2277.2|2276.33|2275.83|2277.83|2277.33|2276.08|2275.58|307
1618823100000|2021-04-19 09:05:00|2276.2|2275.7|2275.58|2275.08|2276.33|2275.83|2275.33|2274.83|364
1618823400000|2021-04-19 09:10:00|2275.7|2275.2|2276.08|2275.58|2276.58|2276.08|2275.58|2275.08|250
1618823700000|2021-04-19 09:15:00|2275.95|2275.45|2276.33|2275.83|2276.58|2276.08|2275.58|2275.08|434
1618824000000|2021-04-19 09:20:00|2276.2|2275.7|2275.58|2275.08|2276.2|2275.7|2275.33|2274.83|561
1618824300000|2021-04-19 09:25:00|2275.7|2275.2|2274.33|2273.83|2275.83|2275.33|2273.83|2273.33|406
1618824600000|2021-04-19 09:30:00|2274.45|2273.95|2274.2|2273.7|2274.95|2274.45|2274.08|2273.58|388
1618824900000|2021-04-19 09:35:00|2274.08|2273.58|2272.83|2272.33|2274.33|2273.83|2272.33|2271.83|568
1618825200000|2021-04-19 09:40:00|2272.7|2272.2|2272.08|2271.58|2273.08|2272.58|2271.83|2271.33|473
1618825500000|2021-04-19 09:45:00|2271.83|2271.33|2272.58|2272.08|2273.08|2272.58|2271.08|2270.58|450
1618825800000|2021-04-19 09:50:00|2272.7|2272.2|2273.58|2273.08|2273.58|2273.08|2272.58|2272.08|232
1618826100000|2021-04-19 09:55:00|2273.45|2272.95|2273.83|2273.33|2273.95|2273.45|2273.2|2272.7|302
1618826400000|2021-04-19 10:00:00|2273.7|2273.2|2274.33|2273.83|2274.33|2273.83|2273.58|2273.08|119
1618826700000|2021-04-19 10:05:00|2274.45|2273.95|2274.58|2274.08|2274.7|2274.2|2273.83|2273.33|326
1618827000000|2021-04-19 10:10:00|2274.45|2273.95|2275.33|2274.83|2275.7|2275.2|2274.33|2273.83|436
1618827300000|2021-04-19 10:15:00|2275.45|2274.95|2277.45|2276.95|2277.45|2276.95|2275.33|2274.83|372
1618827600000|2021-04-19 10:20:00|2277.33|2276.83|2275.83|2275.33|2277.58|2277.08|2275.58|2275.08|292
1618827900000|2021-04-19 10:25:00|2275.7|2275.2|2276.45|2275.95|2276.45|2275.95|2275.08|2274.58|224
1618828200000|2021-04-19 10:30:00|2276.58|2276.08|2275.83|2275.33|2277.08|2276.58|2275.83|2275.33|394
1618828500000|2021-04-19 10:35:00|2275.58|2275.08|2275.08|2274.58|2276.33|2275.83|2274.58|2274.08|449
1618828800000|2021-04-19 10:40:00|2275.2|2274.7|2272.95|2272.45|2275.33|2274.83|2272.83|2272.33|318
1618829100000|2021-04-19 10:45:00|2272.83|2272.33|2273.08|2272.58|2273.7|2273.2|2272.83|2272.33|145
1618829400000|2021-04-19 10:50:00|2273.2|2272.7|2273.7|2273.2|2273.83|2273.33|2273.08|2272.58|126
1618829700000|2021-04-19 10:55:00|2273.58|2273.08|2274.33|2273.83|2274.58|2274.08|2273.58|2273.08|127
1618830000000|2021-04-19 11:00:00|2274.2|2273.7|2274.33|2273.83|2274.33|2273.83|2273.33|2272.83|307
1618830300000|2021-04-19 11:05:00|2274.58|2274.08|2275.58|2275.08|2275.58|2275.08|2274.33|2273.83|154
1618830600000|2021-04-19 11:10:00|2275.45|2274.95|2276.33|2275.83|2276.58|2276.08|2275.33|2274.83|253
1618830900000|2021-04-19 11:15:00|2276.45|2275.95|2276.33|2275.83|2277.08|2276.58|2276.33|2275.83|304
1618831200000|2021-04-19 11:20:00|2276.2|2275.7|2275.33|2274.83|2276.58|2276.08|2275.33|2274.83|299
1618831500000|2021-04-19 11:25:00|2275.2|2274.7|2275.08|2274.58|2275.83|2275.33|2274.58|2274.08|215
1618831800000|2021-04-19 11:30:00|2274.95|2274.45|2275.83|2275.33|2276.33|2275.83|2274.83|2274.33|160
1618832100000|2021-04-19 11:35:00|2275.7|2275.2|2275.33|2274.83|2276.08|2275.58|2275.33|2274.83|206
1618832400000|2021-04-19 11:40:00|2275.57|2275.07|2274.57|2274.07|2275.57|2275.07|2274.07|2273.57|227
1618832700000|2021-04-19 11:45:00|2274.44|2273.94|2274.07|2273.57|2275.07|2274.57|2274.07|2273.57|162
1618833000000|2021-04-19 11:50:00|2273.82|2273.32|2273.57|2273.07|2274.07|2273.57|2272.94|2272.44|343
1618833300000|2021-04-19 11:55:00|2273.32|2272.82|2272.82|2272.32|2273.94|2273.44|2272.82|2272.32|178
1618833600000|2021-04-19 12:00:00|2272.94|2272.44|2272.57|2272.07|2273.07|2272.57|2272.57|2272.07|295
1618833900000|2021-04-19 12:05:00|2272.44|2271.94|2272.82|2272.32|2273.07|2272.57|2272.07|2271.57|222
1618834200000|2021-04-19 12:10:00|2272.69|2272.19|2271.82|2271.32|2272.82|2272.32|2271.44|2270.94|277
1618834500000|2021-04-19 12:15:00|2271.94|2271.44|2272.07|2271.57|2272.32|2271.82|2271.32|2270.82|278
1618834800000|2021-04-19 12:20:00|2271.94|2271.44|2271.57|2271.07|2272.07|2271.57|2271.07|2270.57|401
1618835100000|2021-04-19 12:25:00|2271.44|2270.94|2270.32|2269.82|2271.82|2271.32|2270.19|2269.69|388
1618835400000|2021-04-19 12:30:00|2270.19|2269.69|2269.82|2269.32|2270.32|2269.82|2269.07|2268.57|362
1618835700000|2021-04-19 12:35:00|2270.07|2269.57|2270.07|2269.57|2270.82|2270.32|2269.57|2269.07|283
1618836000000|2021-04-19 12:40:00|2270.19|2269.69|2271.82|2271.32|2271.82|2271.32|2270.19|2269.69|265
1618836300000|2021-04-19 12:45:00|2271.69|2271.19|2271.82|2271.32|2272.07|2271.57|2271.57|2271.07|302
1618836600000|2021-04-19 12:50:00|2271.94|2271.44|2272.07|2271.57|2272.19|2271.69|2271.82|2271.32|139
1618836900000|2021-04-19 12:55:00|2272.19|2271.69|2271.07|2270.57|2272.32|2271.82|2271.07|2270.57|347
1618837200000|2021-04-19 13:00:00|2271.32|2270.82|2270.32|2269.82|2271.82|2271.32|2269.57|2269.07|615
1618837500000|2021-04-19 13:05:00|2270.44|2269.94|2270.07|2269.57|2270.69|2270.19|2269.57|2269.07|702
1618837800000|2021-04-19 13:10:00|2270.19|2269.69|2269.07|2268.57|2270.32|2269.82|2268.94|2268.44|676
1618838100000|2021-04-19 13:15:00|2268.82|2268.32|2268.57|2268.07|2269.82|2269.32|2268.44|2267.94|711
1618838400000|2021-04-19 13:20:00|2268.44|2267.94|2268.82|2268.32|2269.82|2269.32|2268.32|2267.82|681
1618838700000|2021-04-19 13:25:00|2268.94|2268.44|2269.19|2268.69|2269.32|2268.82|2268.57|2268.07|436
1618839000000|2021-04-19 13:30:00|2269.07|2268.57|2268.07|2267.57|2270.32|2269.82|2268.07|2267.57|1066
1618839300000|2021-04-19 13:35:00|2268.32|2267.82|2268.57|2268.07|2269.57|2269.07|2267.82|2267.32|932
1618839600000|2021-04-19 13:40:00|2268.69|2268.19|2267.07|2266.57|2269.07|2268.57|2267.07|2266.57|950
1618839900000|2021-04-19 13:45:00|2266.94|2266.44|2267.07|2266.57|2268.82|2268.32|2266.82|2266.32|887
1618840200000|2021-04-19 13:50:00|2267.19|2266.69|2265.82|2265.32|2267.19|2266.69|2265.82|2265.32|931
1618840500000|2021-04-19 13:55:00|2265.94|2265.44|2265.57|2265.07|2267.32|2266.82|2265.57|2265.07|1371
1618840800000|2021-04-19 14:00:00|2265.69|2265.19|2262.69|2262.19|2266.07|2265.57|2262.57|2262.07|1401
1618841100000|2021-04-19 14:05:00|2262.57|2262.07|2264.19|2263.69|2264.32|2263.82|2261.57|2261.07|2241
1618841400000|2021-04-19 14:10:00|2264.41|2263.91|2263.79|2263.29|2264.54|2264.04|2262.54|2262.04|1570
1618841700000|2021-04-19 14:15:00|2263.66|2263.16|2264.54|2264.04|2265.04|2264.54|2262.79|2262.29|1152
1618842000000|2021-04-19 14:20:00|2264.29|2263.79|2264.16|2263.66|2264.91|2264.41|2264.04|2263.54|579
1618842300000|2021-04-19 14:25:00|2264.29|2263.79|2263.79|2263.29|2264.54|2264.04|2263.29|2262.79|476
1618842600000|2021-04-19 14:30:00|2263.91|2263.41|2262.54|2262.04|2264.29|2263.79|2262.29|2261.79|788
1618842900000|2021-04-19 14:35:00|2262.41|2261.91|2262.29|2261.79|2263.04|2262.54|2261.79|2261.29|696
1618843200000|2021-04-19 14:40:00|2262.16|2261.66|2259.04|2258.54|2262.29|2261.79|2259.04|2258.54|1238
1618843500000|2021-04-19 14:45:00|2258.91|2258.41|2259.04|2258.54|2259.04|2258.54|2257.54|2257.04|1365
1618843800000|2021-04-19 14:50:00|2258.91|2258.41|2259.79|2259.29|2259.79|2259.29|2258.41|2257.91|1000
1618844100000|2021-04-19 14:55:00|2259.66|2259.16|2259.04|2258.54|2260.29|2259.79|2259.04|2258.54|1128
1618844400000|2021-04-19 15:00:00|2259.16|2258.66|2257.79|2257.29|2259.79|2259.29|2257.79|2257.29|1516
1618844700000|2021-04-19 15:05:00|2257.66|2257.16|2257.54|2257.04|2258.04|2257.54|2256.54|2256.04|852
1618845000000|2021-04-19 15:10:00|2257.41|2256.91|2258.04|2257.54|2258.04|2257.54|2256.54|2256.04|823
1618845300000|2021-04-19 15:15:00|2258.16|2257.66|2258.54|2258.04|2259.04|2258.54|2257.54|2257.04|1380
1618845600000|2021-04-19 15:20:00|2258.66|2258.16|2258.87|2257.37|2259.29|2258.79|2257.91|2257.37|1356
1618845900000|2021-04-19 15:25:00|2258.88|2257.38|2260.49|2258.99|2260.5|2259|2258.35|2256.85|1125
1618846200000|2021-04-19 15:30:00|2260.63|2259.13|2257.61|2256.21|2260.63|2259.13|2257.36|2255.96|200
1618846500000|2021-04-19 15:35:00|2256.49|2255.09|2256.36|2254.96|2256.49|2255.09|2256.24|2254.84|28
1618846800000|2021-04-19 15:40:00|2256.24|2254.84|2254.74|2253.34|2256.61|2255.21|2254.49|2253.09|29
1618847100000|2021-04-19 15:45:00|2254.61|2253.21|2254.11|2252.71|2254.61|2253.21|2253.74|2252.34|50
1618847400000|2021-04-19 15:50:00|2253.99|2252.59|2255.74|2254.34|2255.74|2254.34|2253.86|2252.46|63
1618847700000|2021-04-19 15:55:00|2255.86|2254.46|2254.76|2253.26|2255.86|2254.46|2254.24|2252.84|37
1618848000000|2021-04-19 16:00:00|2254.74|2253.24|2253.61|2252.11|2255.75|2254.25|2253.11|2251.61|0
1618848300000|2021-04-19 16:05:00|2253.62|2252.12|2254.85|2253.35|2254.88|2253.38|2252.16|2250.66|0
1618848600000|2021-04-19 16:10:00|2254.87|2253.37|2255.62|2254.12|2256.23|2254.73|2254.87|2253.37|0
1618848900000|2021-04-19 16:15:00|2255.76|2254.26|2257.81|2256.31|2258.23|2256.73|2255.62|2254.12|0
1618849200000|2021-04-19 16:20:00|2257.82|2256.32|2257.28|2255.78|2258.37|2256.87|2257.25|2255.75|0
1618849500000|2021-04-19 16:25:00|2257.27|2255.77|2256.13|2254.63|2257.27|2255.77|2254.59|2253.09|0
1618849800000|2021-04-19 16:30:00|2256.14|2254.64|2254.6|2253.1|2256.18|2254.68|2254.51|2253.01|0
1618850100000|2021-04-19 16:35:00|2254.59|2253.09|2254.06|2252.56|2255.17|2253.67|2254.06|2252.56|0
1618850400000|2021-04-19 16:40:00|2254.05|2252.55|2253.1|2251.6|2254.06|2252.56|2252.51|2251.01|0
1618850700000|2021-04-19 16:45:00|2253.09|2251.59|2254.14|2252.64|2254.2|2252.7|2252.07|2250.57|0
1618851000000|2021-04-19 16:50:00|2254.13|2252.63|2253.69|2252.19|2254.71|2253.21|2253.13|2251.63|0
1618851300000|2021-04-19 16:55:00|2253.7|2252.2|2253.66|2252.16|2253.72|2252.22|2253.11|2251.61|0
1618851600000|2021-04-19 17:00:00|2253.65|2252.15|2254.78|2253.28|2254.8|2253.3|2253.12|2251.62|0
1618851900000|2021-04-19 17:05:00|2254.8|2253.3|2254.21|2252.71|2255.33|2253.83|2254.21|2252.71|0
1618852200000|2021-04-19 17:10:00|2254.23|2252.73|2255.85|2254.35|2255.87|2254.37|2254.21|2252.71|0
1618852500000|2021-04-19 17:15:00|2255.93|2254.43|2255.51|2254.01|2256.02|2254.52|2255.46|2253.96|0
1618852800000|2021-04-19 17:20:00|2255.52|2254.02|2254.97|2253.47|2255.54|2254.04|2254.9|2253.4|0
1618853100000|2021-04-19 17:25:00|2254.95|2253.45|2254.9|2253.4|2255.48|2253.98|2254.4|2252.9|0
1618853400000|2021-04-19 17:30:00|2254.91|2253.41|2255.46|2253.96|2255.52|2254.02|2254.33|2252.83|0
1618853700000|2021-04-19 17:35:00|2255.39|2253.89|2256.07|2254.57|2256.12|2254.62|2255|2253.5|0
1618854000000|2021-04-19 17:40:00|2256.09|2254.59|2255.49|2253.99|2256.1|2254.6|2255.46|2253.96|0
1618854300000|2021-04-19 17:45:00|2255.48|2253.98|2255.02|2253.52|2255.55|2254.05|2254.5|2253|0
1618854600000|2021-04-19 17:50:00|2255.04|2253.54|2254.04|2252.54|2255.54|2254.04|2253.97|2252.47|0
1618854900000|2021-04-19 17:55:00|2254.05|2252.55|2254.69|2253.19|2255.23|2253.73|2254|2252.5|0
1618855200000|2021-04-19 18:00:00|2254.68|2253.18|2254.68|2253.18|2254.75|2253.25|2254.13|2252.63|0
1618855500000|2021-04-19 18:05:00|2254.69|2253.19|2254.12|2252.62|2255.26|2253.76|2254.08|2252.58|0
1618855800000|2021-04-19 18:10:00|2254.13|2252.63|2254.7|2253.2|2254.73|2253.23|2254.11|2252.61|0
1618856100000|2021-04-19 18:15:00|2254.72|2253.22|2254.78|2253.28|2255.29|2253.79|2254.7|2253.2|0
1618856400000|2021-04-19 18:20:00|2254.79|2253.29|2256.1|2254.6|2256.11|2254.61|2254.7|2253.2|0
1618856700000|2021-04-19 18:25:00|2256.08|2254.58|2256.07|2254.57|2256.11|2254.61|2255.58|2254.08|0
1618857000000|2021-04-19 18:30:00|2256.05|2254.55|2255.54|2254.04|2256.1|2254.6|2255.48|2253.98|0
1618857300000|2021-04-19 18:35:00|2255.56|2254.06|2254.87|2253.37|2255.57|2254.07|2254.34|2252.84|0
1618857600000|2021-04-19 18:40:00|2254.86|2253.36|2255.91|2254.41|2256.45|2254.95|2254.81|2253.31|0
1618857900000|2021-04-19 18:45:00|2255.9|2254.4|2256.53|2255.03|2256.56|2255.06|2255.37|2253.87|0
1618858200000|2021-04-19 18:50:00|2256.55|2255.05|2256.49|2254.99|2256.99|2255.49|2256.46|2254.96|0
1618858500000|2021-04-19 18:55:00|2256.5|2255|2256.52|2255.02|2256.97|2255.47|2256.47|2254.97|0
1618858800000|2021-04-19 19:00:00|2256.5|2255|2256.02|2254.52|2256.97|2255.47|2255.85|2254.35|0
1618859100000|2021-04-19 19:05:00|2256.03|2254.53|2256.04|2254.54|2256.59|2255.09|2255.96|2254.46|0
1618859400000|2021-04-19 19:10:00|2256.03|2254.53|2255.4|2253.9|2256.59|2255.09|2255.35|2253.85|0
1618859700000|2021-04-19 19:15:00|2255.42|2253.92|2254.8|2253.3|2255.94|2254.44|2254.76|2253.26|0
1618860000000|2021-04-19 19:20:00|2254.82|2253.32|2254.77|2253.27|2255.8|2254.3|2254.67|2253.17|0
1618860300000|2021-04-19 19:25:00|2254.79|2253.29|2254.71|2253.21|2255.29|2253.79|2254.67|2253.17|0
1618860600000|2021-04-19 19:30:00|2254.7|2253.2|2254.74|2253.24|2255.24|2253.74|2254.15|2252.65|0
1618860900000|2021-04-19 19:35:00|2254.72|2253.22|2255.76|2254.26|2255.78|2254.28|2254.7|2253.2|0
1618861200000|2021-04-19 19:40:00|2255.75|2254.25|2256.86|2255.36|2256.9|2255.4|2255.74|2254.24|0
1618861500000|2021-04-19 19:45:00|2256.9|2255.4|2256.15|2254.65|2256.9|2255.4|2256.12|2254.62|0
1618861800000|2021-04-19 19:50:00|2256.1|2254.6|2257.55|2256.05|2258.04|2256.54|2256.1|2254.6|0
1618862100000|2021-04-19 19:55:00|2257.57|2256.07|2258.17|2256.67|2258.48|2256.98|2257.52|2256.02|0
1618862400000|2021-04-19 20:00:00|2258.22|2256.72|2258.64|2257.14|2259.58|2258.08|2258.22|2256.72|0
1618862700000|2021-04-19 20:05:00|2258.66|2257.16|2258.93|2257.43|2259.2|2257.7|2258.44|2256.94|0
1618863000000|2021-04-19 20:10:00|2258.95|2257.45|2259.35|2257.85|2259.49|2257.99|2258.93|2257.43|0
1618863300000|2021-04-19 20:15:00|2259.31|2257.81|2259.4|2257.9|2259.48|2257.98|2259.19|2257.69|0
1618863600000|2021-04-19 20:20:00|2259.39|2257.89|2259.07|2257.57|2259.43|2257.93|2259.07|2257.57|0
1618863900000|2021-04-19 20:25:00|2259.12|2257.62|2259.07|2257.57|2259.16|2257.66|2259.07|2257.57|0
1618864200000|2021-04-19 20:30:00|2259.02|2257.52|2258.54|2257.04|2259.1|2257.6|2258.3|2256.8|0
1618864500000|2021-04-19 20:35:00|2258.56|2257.06|2259.38|2257.88|2259.38|2257.88|2258.44|2256.94|0
1618864800000|2021-04-19 20:40:00|2259.36|2257.86|2259.17|2257.67|2259.48|2257.98|2259.17|2257.67|0
1618865100000|2021-04-19 20:45:00|2259.15|2257.65|2258.92|2257.42|2259.17|2257.67|2258.82|2257.32|0
1618865400000|2021-04-19 20:50:00|2258.94|2257.44|2258.92|2257.42|2259.02|2257.52|2258.72|2257.22|0
1618865700000|2021-04-19 20:55:00|2258.94|2257.44|2258.78|2257.28|2259.02|2257.52|2258.26|2256.76|0
1618866000000|2021-04-19 21:00:00|2258.99|2257.49|2258.78|2257.28|2258.99|2257.49|2258.78|2257.28|0
1618866300000|2021-04-19 21:05:00|2258.82|2257.32|2258.82|2257.32|2258.82|2257.32|2258.78|2257.28|0
1618866900000|2021-04-19 21:15:00|2258.78|2257.28|2258.74|2257.24|2258.78|2257.28|2258.65|2257.15|0
1618867200000|2021-04-19 21:20:00|2258.7|2257.2|2258.82|2257.32|2258.82|2257.32|2258.7|2257.2|0
1618867500000|2021-04-19 21:25:00|2258.78|2257.28|2258.74|2257.24|2258.78|2257.28|2258.7|2257.2|0
1618867800000|2021-04-19 21:30:00|2258.78|2257.28|2258.7|2257.2|2258.78|2257.28|2258.7|2257.2|0
1618868100000|2021-04-19 21:35:00|2258.65|2257.15|2258.65|2257.15|2258.65|2257.15|2258.65|2257.15|0
1618868400000|2021-04-19 21:40:00|2258.7|2257.2|2258.7|2257.2|2258.7|2257.2|2258.7|2257.2|0
1618868700000|2021-04-19 21:45:00|2258.65|2257.15|2258.7|2257.2|2258.74|2257.24|2258.65|2257.15|0
1618869000000|2021-04-19 21:50:00|2258.74|2257.24|2258.7|2257.2|2258.74|2257.24|2258.7|2257.2|0
1618869300000|2021-04-19 21:55:00|2258.78|2257.28|2258.61|2257.11|2258.82|2257.32|2258.61|2257.11|0
1618869600000|2021-04-19 22:00:00|2258.65|2257.15|2258.85|2257.35|2259.2|2257.7|2258.59|2257.09|0
1618869900000|2021-04-19 22:05:00|2258.83|2257.33|2258.54|2257.04|2258.83|2257.33|2258.44|2256.94|0
1618870200000|2021-04-19 22:10:00|2258.55|2257.05|2258.85|2257.35|2258.95|2257.45|2258.54|2257.04|0
1618870500000|2021-04-19 22:15:00|2258.87|2257.37|2259.17|2257.67|2259.2|2257.7|2258.87|2257.37|0
1618870800000|2021-04-19 22:20:00|2259.18|2257.68|2259.37|2257.87|2259.37|2257.87|2259.17|2257.67|0
1618871100000|2021-04-19 22:25:00|2259.39|2257.89|2259.58|2258.08|2259.58|2258.08|2259.37|2257.87|0
1618871400000|2021-04-19 22:30:00|2259.6|2258.1|2260.13|2258.63|2260.13|2258.63|2259.6|2258.1|0
1618871700000|2021-04-19 22:35:00|2260.11|2258.61|2259.83|2258.33|2260.11|2258.61|2259.78|2258.28|0
1618872000000|2021-04-19 22:40:00|2259.84|2258.34|2260.18|2258.68|2260.18|2258.68|2259.84|2258.34|0
1618872300000|2021-04-19 22:45:00|2260.2|2258.7|2260.18|2258.68|2260.28|2258.78|2260.07|2258.57|0
1618872600000|2021-04-19 22:50:00|2260.16|2258.66|2259.97|2258.47|2260.16|2258.66|2259.97|2258.47|0
1618872900000|2021-04-19 22:55:00|2259.95|2258.45|2260.07|2258.57|2260.18|2258.68|2259.83|2258.33|0
1618873200000|2021-04-19 23:00:00|2260.09|2258.59|2260.07|2258.57|2260.18|2258.68|2260.07|2258.57|0
1618873500000|2021-04-19 23:05:00|2260.09|2258.59|2259.97|2258.47|2260.18|2258.68|2259.97|2258.47|0
1618873800000|2021-04-19 23:10:00|2259.98|2258.48|2259.97|2258.47|2260.07|2258.57|2259.97|2258.47|0
1618874100000|2021-04-19 23:15:00|2259.99|2258.49|2259.72|2258.22|2260.07|2258.57|2259.62|2258.12|0
1618874400000|2021-04-19 23:20:00|2259.74|2258.24|2259.72|2258.22|2259.83|2258.33|2259.72|2258.22|0
1618874700000|2021-04-19 23:25:00|2259.74|2258.24|2259.83|2258.33|2259.83|2258.33|2259.72|2258.22|0
1618875000000|2021-04-19 23:30:00|2259.81|2258.31|2259.21|2257.71|2259.83|2258.33|2259.06|2257.56|0
1618875300000|2021-04-19 23:35:00|2259.19|2257.69|2259.83|2258.33|2259.83|2258.33|2259.06|2257.56|0
1618875600000|2021-04-19 23:40:00|2259.84|2258.34|2260.38|2258.88|2260.38|2258.88|2259.84|2258.34|0
1618875900000|2021-04-19 23:45:00|2260.36|2258.86|2261.38|2259.88|2261.38|2259.88|2260.28|2258.78|0
1618876200000|2021-04-19 23:50:00|2261.36|2259.86|2261.05|2259.55|2261.38|2259.88|2260.85|2259.35|0
1618876500000|2021-04-19 23:55:00|2261.06|2259.56|2261.15|2259.65|2261.26|2259.76|2261|2259.5|0
1618876800000|2021-04-20 00:00:00|2261.17|2259.67|2261.52|2260.02|2261.72|2260.22|2260.96|2259.46|0
1618877100000|2021-04-20 00:05:00|2261.53|2260.03|2261.67|2260.17|2261.82|2260.32|2261.41|2259.91|0
1618877400000|2021-04-20 00:10:00|2261.68|2260.18|2261.62|2260.12|2261.93|2260.43|2261.27|2259.77|0
1618877700000|2021-04-20 00:15:00|2261.63|2260.13|2259.71|2258.21|2261.72|2260.22|2259.45|2257.95|0
1618878000000|2021-04-20 00:20:00|2259.64|2258.14|2259.01|2257.51|2259.92|2258.42|2258.5|2257|0
1618878300000|2021-04-20 00:25:00|2259.03|2257.53|2259.01|2257.51|2259.48|2257.98|2259|2257.5|0
1618878600000|2021-04-20 00:30:00|2259|2257.5|2260.45|2258.95|2260.48|2258.98|2259|2257.5|0
1618878900000|2021-04-20 00:35:00|2260.46|2258.96|2259.5|2258|2260.46|2258.96|2259.01|2257.51|0
1618879200000|2021-04-20 00:40:00|2259.48|2257.98|2259.47|2257.97|2259.5|2258|2259.01|2257.51|0
1618879500000|2021-04-20 00:45:00|2259.33|2257.83|2259.01|2257.51|2259.48|2257.98|2259|2257.5|0
1618879800000|2021-04-20 00:50:00|2259.03|2257.53|2258.48|2256.98|2259.03|2257.53|2258.48|2256.98|0
1618880100000|2021-04-20 00:55:00|2258.49|2256.99|2258.48|2256.98|2258.95|2257.45|2257.98|2256.48|0
1618880400000|2021-04-20 01:00:00|2258.5|2257|2258.5|2257|2258.97|2257.47|2258.45|2256.95|0
1618880700000|2021-04-20 01:05:00|2258.51|2257.01|2258|2256.5|2259|2257.5|2257.53|2256.03|0
1618881000000|2021-04-20 01:10:00|2258.01|2256.51|2258.54|2257.04|2259|2257.5|2258|2256.5|0
1618881300000|2021-04-20 01:15:00|2258.55|2257.05|2259|2257.5|2260.02|2258.52|2258.55|2257.05|0
1618881600000|2021-04-20 01:20:00|2259.14|2257.64|2259|2257.5|2259.97|2258.47|2258.53|2257.03|0
1618881900000|2021-04-20 01:25:00|2259.01|2257.51|2259.51|2258.01|2259.99|2258.49|2259|2257.5|0
1618882200000|2021-04-20 01:30:00|2259.5|2258|2259.07|2257.57|2260.08|2258.58|2259.07|2257.57|0
1618882500000|2021-04-20 01:35:00|2259.14|2257.64|2258.54|2257.04|2259.55|2258.05|2258.54|2257.04|0
1618882800000|2021-04-20 01:40:00|2258.61|2257.11|2258.04|2256.54|2258.77|2257.27|2258|2256.5|0
1618883100000|2021-04-20 01:45:00|2258.05|2256.55|2259.52|2258.02|2259.52|2258.02|2258.03|2256.53|0
1618883400000|2021-04-20 01:50:00|2259.53|2258.03|2260.51|2259.01|2260.55|2259.05|2259.51|2258.01|0
1618883700000|2021-04-20 01:55:00|2260.52|2259.02|2260.02|2258.52|2260.55|2259.05|2260.01|2258.51|0
1618884000000|2021-04-20 02:00:00|2260.01|2258.51|2259.52|2258.02|2260.02|2258.52|2259.51|2258.01|0
1618884300000|2021-04-20 02:05:00|2259.54|2258.04|2259.57|2258.07|2259.57|2258.07|2258.57|2257.07|0
1618884600000|2021-04-20 02:10:00|2259.58|2258.08|2259.58|2258.08|2259.6|2258.1|2259.09|2257.59|0
1618884900000|2021-04-20 02:15:00|2259.57|2258.07|2259.13|2257.63|2259.61|2258.11|2259.11|2257.61|0
1618885200000|2021-04-20 02:20:00|2259.11|2257.61|2260.08|2258.58|2260.08|2258.58|2259.11|2257.61|0
1618885500000|2021-04-20 02:25:00|2260.07|2258.57|2259.61|2258.11|2260.08|2258.58|2259.6|2258.1|0
1618885800000|2021-04-20 02:30:00|2259.6|2258.1|2259.07|2257.57|2259.61|2258.11|2259.05|2257.55|0
1618886100000|2021-04-20 02:35:00|2259.08|2257.58|2259.07|2257.57|2259.58|2258.08|2259.07|2257.57|0
1618886400000|2021-04-20 02:40:00|2259.08|2257.58|2259.11|2257.61|2259.11|2257.61|2258.58|2257.08|0
1618886700000|2021-04-20 02:45:00|2259.1|2257.6|2259.57|2258.07|2259.58|2258.08|2259.07|2257.57|0
1618887000000|2021-04-20 02:50:00|2259.43|2257.93|2259.08|2257.58|2259.57|2258.07|2259.05|2257.55|0
1618887300000|2021-04-20 02:55:00|2259.07|2257.57|2259.1|2257.6|2259.1|2257.6|2259.05|2257.55|0
1618887600000|2021-04-20 03:00:00|2259.08|2257.58|2259.6|2258.1|2259.6|2258.1|2259.08|2257.58|0
1618887900000|2021-04-20 03:05:00|2259.58|2258.08|2259.84|2258.34|2260.07|2258.57|2259.55|2258.05|0
1618888200000|2021-04-20 03:10:00|2260.07|2258.57|2260.12|2258.62|2260.66|2259.16|2259.84|2258.34|0
1618888500000|2021-04-20 03:15:00|2260.13|2258.63|2260.13|2258.63|2260.16|2258.66|2259.66|2258.16|0
1618888800000|2021-04-20 03:20:00|2260.14|2258.64|2260.15|2258.65|2260.18|2258.68|2260.12|2258.62|0
1618889100000|2021-04-20 03:25:00|2260.13|2258.63|2260.63|2259.13|2260.65|2259.15|2260.13|2258.63|0
1618889400000|2021-04-20 03:30:00|2260.62|2259.12|2260.6|2259.1|2260.63|2259.13|2260.15|2258.65|0
1618889700000|2021-04-20 03:35:00|2260.53|2259.03|2260.13|2258.63|2260.63|2259.13|2260.13|2258.63|0
1618890000000|2021-04-20 03:40:00|2260.15|2258.65|2259.65|2258.15|2260.15|2258.65|2259.65|2258.15|0
1618890300000|2021-04-20 03:45:00|2259.63|2258.13|2259.66|2258.16|2259.66|2258.16|2259.16|2257.66|0
1618890600000|2021-04-20 03:50:00|2259.68|2258.18|2259.68|2258.18|2260.15|2258.65|2259.66|2258.16|0
1618890900000|2021-04-20 03:55:00|2259.66|2258.16|2259.07|2257.57|2259.68|2258.18|2258.61|2257.11|0
1618891200000|2021-04-20 04:00:00|2259|2257.5|2258.57|2257.07|2259.07|2257.57|2258.57|2257.07|0
1618891500000|2021-04-20 04:05:00|2258.56|2257.06|2258.6|2257.1|2258.61|2257.11|2258.56|2257.06|0
1618891800000|2021-04-20 04:10:00|2258.61|2257.11|2258.11|2256.61|2258.61|2257.11|2258.1|2256.6|0
1618892100000|2021-04-20 04:15:00|2258.1|2256.6|2258.6|2257.1|2258.6|2257.1|2258.1|2256.6|0
1618892400000|2021-04-20 04:20:00|2258.52|2257.02|2258.58|2257.08|2258.6|2257.1|2258.1|2256.6|0
1618892700000|2021-04-20 04:25:00|2258.51|2257.01|2258.11|2256.61|2258.58|2257.08|2257.6|2256.1|0
1618893000000|2021-04-20 04:30:00|2258.13|2256.63|2258.6|2257.1|2258.6|2257.1|2258.13|2256.63|0
1618893300000|2021-04-20 04:35:00|2258.58|2257.08|2258.58|2257.08|2258.61|2257.11|2258.13|2256.63|0
1618893600000|2021-04-20 04:40:00|2258.57|2257.07|2258.58|2257.08|2258.61|2257.11|2258.34|2256.84|0
1618893900000|2021-04-20 04:45:00|2258.35|2256.85|2258.57|2257.07|2258.6|2257.1|2258.1|2256.6|0
1618894200000|2021-04-20 04:50:00|2258.58|2257.08|2258.58|2257.08|2258.61|2257.11|2258.11|2256.61|0
1618894500000|2021-04-20 04:55:00|2258.59|2257.09|2258.14|2256.64|2258.62|2257.12|2258.13|2256.63|0
1618894800000|2021-04-20 05:00:00|2258.13|2256.63|2259.12|2257.62|2259.14|2257.64|2258.13|2256.63|0
1618895100000|2021-04-20 05:05:00|2259.19|2257.69|2259.09|2257.59|2259.59|2258.09|2259.09|2257.59|0
1618895400000|2021-04-20 05:10:00|2259.08|2257.58|2258.15|2256.65|2259.11|2257.61|2258.14|2256.64|0
1618895700000|2021-04-20 05:15:00|2258.22|2256.72|2259.55|2258.05|2259.56|2258.06|2258.14|2256.64|0
1618896000000|2021-04-20 05:20:00|2259.54|2258.04|2259.54|2258.04|2260.06|2258.56|2259.54|2258.04|0
1618896300000|2021-04-20 05:25:00|2259.52|2258.02|2260.03|2258.53|2260.05|2258.55|2259.49|2257.99|0
1618896600000|2021-04-20 05:30:00|2259.96|2258.46|2260.05|2258.55|2260.51|2259.01|2259.56|2258.06|0
1618896900000|2021-04-20 05:35:00|2260.04|2258.54|2260.04|2258.54|2260.04|2258.54|2259.54|2258.04|0
1618897200000|2021-04-20 05:40:00|2260.02|2258.52|2260|2258.5|2260.51|2259.01|2259.98|2258.48|0
1618897500000|2021-04-20 05:45:00|2260.01|2258.51|2259.66|2258.16|2260.13|2258.63|2259.64|2258.14|0
1618897800000|2021-04-20 05:50:00|2259.67|2258.17|2259.2|2257.7|2259.69|2258.19|2259.2|2257.7|0
1618898100000|2021-04-20 05:55:00|2259.21|2257.71|2260.67|2259.17|2260.68|2259.18|2259.17|2257.67|0
1618898400000|2021-04-20 06:00:00|2260.68|2259.18|2261.09|2259.59|2261.66|2260.16|2260.67|2259.17|0
1618898700000|2021-04-20 06:05:00|2261.1|2259.6|2260.14|2258.64|2261.59|2260.09|2260.09|2258.59|0
1618899000000|2021-04-20 06:10:00|2260.13|2258.63|2260.63|2259.13|2260.65|2259.15|2260.12|2258.62|0
1618899300000|2021-04-20 06:15:00|2260.65|2259.15|2260.58|2259.08|2261.12|2259.62|2260.08|2258.58|0
1618899600000|2021-04-20 06:20:00|2260.6|2259.1|2260.13|2258.63|2261.05|2259.55|2259.67|2258.17|0
1618899900000|2021-04-20 06:25:00|2260.12|2258.62|2260.37|2258.87|2260.61|2259.11|2259.66|2258.16|0
1618900200000|2021-04-20 06:30:00|2260.3|2258.8|2256.74|2255.34|2260.6|2259.1|2256.49|2255.09|24
1618900500000|2021-04-20 06:35:00|2256.61|2255.21|2257.24|2255.84|2257.36|2255.96|2256.61|2255.21|16
1618900800000|2021-04-20 06:40:00|2257.36|2255.96|2256.99|2255.59|2257.49|2256.09|2256.86|2255.46|31
1618901100000|2021-04-20 06:45:00|2256.86|2255.46|2256.86|2255.46|2257.11|2255.71|2256.49|2255.09|17
1618901400000|2021-04-20 06:50:00|2256.74|2255.34|2257.24|2255.84|2257.49|2256.09|2256.49|2255.09|7
1618901700000|2021-04-20 06:55:00|2256.79|2255.29|2256.46|2254.96|2257.27|2255.77|2256.43|2254.93|0
1618902000000|2021-04-20 07:00:00|2256.47|2254.97|2257.66|2257.16|2262.41|2261.91|2254.54|2254.04|2762
1618902300000|2021-04-20 07:05:00|2257.54|2257.04|2260.04|2259.54|2261.04|2260.54|2257.54|2257.04|2314
1618902600000|2021-04-20 07:10:00|2260.16|2259.66|2257.54|2257.04|2260.79|2260.29|2256.79|2256.29|1409
1618902900000|2021-04-20 07:15:00|2257.79|2257.29|2256.54|2256.04|2258.29|2257.79|2255.91|2255.41|1027
1618903200000|2021-04-20 07:20:00|2256.41|2255.91|2260.04|2259.54|2260.79|2260.29|2256.29|2255.79|961
1618903500000|2021-04-20 07:25:00|2259.79|2259.29|2256.54|2256.04|2259.79|2259.29|2256.54|2256.04|608
1618903800000|2021-04-20 07:30:00|2256.66|2256.16|2255.04|2254.54|2257.29|2256.79|2254.66|2254.16|829
1618904100000|2021-04-20 07:35:00|2254.91|2254.41|2254.29|2253.79|2254.91|2254.41|2253.54|2253.04|948
1618904400000|2021-04-20 07:40:00|2254.2|2253.7|2252.2|2251.7|2254.2|2253.7|2252.2|2251.7|632
1618904700000|2021-04-20 07:45:00|2252.07|2251.57|2253.2|2252.7|2253.7|2253.2|2251.45|2250.95|952
1618905000000|2021-04-20 07:50:00|2253.07|2252.57|2252.7|2252.2|2253.7|2253.2|2252.45|2251.95|629
1618905300000|2021-04-20 07:55:00|2252.57|2252.07|2249.45|2248.95|2252.7|2252.2|2248.7|2248.2|1422
1618905600000|2021-04-20 08:00:00|2249.57|2249.07|2247.7|2247.2|2249.7|2249.2|2247.07|2246.57|1100
1618905900000|2021-04-20 08:05:00|2247.45|2246.95|2244.95|2244.45|2247.95|2247.45|2244.95|2244.45|1209
1618906200000|2021-04-20 08:10:00|2244.82|2244.32|2244.2|2243.7|2244.82|2244.32|2242.95|2242.45|1474
1618906500000|2021-04-20 08:15:00|2244.32|2243.82|2245.2|2244.7|2245.45|2244.95|2242.7|2242.2|797
1618906800000|2021-04-20 08:20:00|2245.07|2244.57|2246.2|2245.7|2246.32|2245.82|2244.45|2243.95|525
1618907100000|2021-04-20 08:25:00|2245.95|2245.45|2245.82|2245.32|2247.45|2246.95|2245.7|2245.2|595
1618907400000|2021-04-20 08:30:00|2245.7|2245.2|2243.95|2243.45|2245.7|2245.2|2243.7|2243.2|790
1618907700000|2021-04-20 08:35:00|2244.07|2243.57|2241.95|2241.45|2245.2|2244.7|2241.7|2241.2|601
1618908000000|2021-04-20 08:40:00|2241.82|2241.32|2240.07|2239.57|2242.57|2242.07|2239.95|2239.45|1160
1618908300000|2021-04-20 08:45:00|2239.95|2239.45|2242.7|2242.2|2243.7|2243.2|2239.95|2239.45|975
1618908600000|2021-04-20 08:50:00|2242.82|2242.32|2243.45|2242.95|2244.2|2243.7|2242.7|2242.2|533
1618908900000|2021-04-20 08:55:00|2243.32|2242.82|2242.95|2242.45|2243.95|2243.45|2242.07|2241.57|665
1618909200000|2021-04-20 09:00:00|2243.07|2242.57|2242.7|2242.2|2243.45|2242.95|2242.2|2241.7|489
1618909500000|2021-04-20 09:05:00|2242.57|2242.07|2241.45|2240.95|2242.57|2242.07|2241.32|2240.82|870
1618909800000|2021-04-20 09:10:00|2241.7|2241.2|2241.7|2241.2|2241.95|2241.45|2240.7|2240.2|868
1618910100000|2021-04-20 09:15:00|2241.57|2241.07|2240.2|2239.7|2242.2|2241.7|2240.07|2239.57|485
1618910400000|2021-04-20 09:20:00|2239.95|2239.45|2240.95|2240.45|2242.32|2241.82|2239.95|2239.45|729
1618910700000|2021-04-20 09:25:00|2241.07|2240.57|2239.57|2239.07|2241.2|2240.7|2238.95|2238.45|988
1618911000000|2021-04-20 09:30:00|2239.45|2238.95|2230.95|2230.45|2239.57|2239.07|2229.95|2229.45|4554
1618911300000|2021-04-20 09:35:00|2230.82|2230.32|2233.45|2232.95|2233.82|2233.32|2229.7|2229.2|1634
1618911600000|2021-04-20 09:40:00|2233.2|2232.7|2232.95|2232.45|2235.45|2234.95|2232.45|2231.95|1379
1618911900000|2021-04-20 09:45:00|2232.82|2232.32|2229.95|2229.45|2232.95|2232.45|2228.82|2228.32|1267
1618912200000|2021-04-20 09:50:00|2229.7|2229.2|2230.2|2229.7|2230.45|2229.95|2229.2|2228.7|635
1618912500000|2021-04-20 09:55:00|2230.45|2229.95|2228.95|2228.45|2230.7|2230.2|2228.32|2227.82|609
1618912800000|2021-04-20 10:00:00|2229.07|2228.57|2230.7|2230.2|2230.95|2230.45|2228.95|2228.45|541
1618913100000|2021-04-20 10:05:00|2230.57|2230.07|2229.95|2229.45|2230.95|2230.45|2228.7|2228.2|629
1618913400000|2021-04-20 10:10:00|2229.82|2229.32|2228.45|2227.95|2229.95|2229.45|2227.45|2226.95|495
1618913700000|2021-04-20 10:15:00|2228.32|2227.82|2227.82|2227.32|2228.95|2228.45|2227.7|2227.2|388
1618914000000|2021-04-20 10:20:00|2227.95|2227.45|2229.95|2229.45|2230.2|2229.7|2227.82|2227.32|545
1618914300000|2021-04-20 10:25:00|2230.07|2229.57|2230.45|2229.95|2230.7|2230.2|2229.7|2229.2|304
1618914600000|2021-04-20 10:30:00|2230.7|2230.2|2232.95|2232.45|2233.45|2232.95|2230.45|2229.95|627
1618914900000|2021-04-20 10:35:00|2232.7|2232.2|2233.32|2232.82|2233.95|2233.45|2232.32|2231.82|479
1618915200000|2021-04-20 10:40:00|2233.45|2232.95|2231.2|2230.7|2233.7|2233.2|2230.7|2230.2|803
1618915500000|2021-04-20 10:45:00|2231.32|2230.82|2232.95|2232.45|2232.95|2232.45|2230.95|2230.45|377
1618915800000|2021-04-20 10:50:00|2233.2|2232.7|2232.82|2232.32|2233.2|2232.7|2232.2|2231.7|464
1618916100000|2021-04-20 10:55:00|2232.95|2232.45|2231.32|2230.82|2233.2|2232.7|2230.57|2230.07|383
1618916400000|2021-04-20 11:00:00|2231.45|2230.95|2228.95|2228.45|2231.45|2230.95|2228.7|2228.2|298
1618916700000|2021-04-20 11:05:00|2228.82|2228.32|2228.45|2227.95|2229.45|2228.95|2228.2|2227.7|661
1618917000000|2021-04-20 11:10:00|2228.57|2228.07|2227.2|2226.7|2228.7|2228.2|2226.95|2226.45|249
1618917300000|2021-04-20 11:15:00|2227.07|2226.57|2226.2|2225.7|2227.07|2226.57|2225.57|2225.07|553
1618917600000|2021-04-20 11:20:00|2226.32|2225.82|2224.82|2224.32|2226.7|2226.2|2224.7|2224.2|429
1618917900000|2021-04-20 11:25:00|2224.7|2224.2|2223.95|2223.45|2225.45|2224.95|2223.32|2222.82|439
1618918200000|2021-04-20 11:30:00|2223.82|2223.32|2225.32|2224.82|2225.45|2224.95|2223.45|2222.95|523
1618918500000|2021-04-20 11:35:00|2225.45|2224.95|2226.2|2225.7|2227.2|2226.7|2225.2|2224.7|646
1618918800000|2021-04-20 11:40:00|2226.15|2225.65|2226.15|2225.65|2227.15|2226.65|2226.15|2225.65|315
1618919100000|2021-04-20 11:45:00|2226.4|2225.9|2225.15|2224.65|2226.4|2225.9|2225.15|2224.65|549
1618919400000|2021-04-20 11:50:00|2225.4|2224.9|2225.4|2224.9|2225.4|2224.9|2224.9|2224.4|268
1618919700000|2021-04-20 11:55:00|2225.15|2224.65|2225.65|2225.15|2226.15|2225.65|2225.15|2224.65|359
1618920000000|2021-04-20 12:00:00|2225.77|2225.27|2226.15|2225.65|2226.4|2225.9|2225.65|2225.15|620
1618920300000|2021-04-20 12:05:00|2226.27|2225.77|2225.65|2225.15|2226.65|2226.15|2224.65|2224.15|407
1618920600000|2021-04-20 12:10:00|2225.52|2225.02|2225.4|2224.9|2226.15|2225.65|2224.77|2224.27|267
1618920900000|2021-04-20 12:15:00|2225.52|2225.02|2224.9|2224.4|2225.9|2225.4|2224.65|2224.15|404
1618921200000|2021-04-20 12:20:00|2225.15|2224.65|2223.15|2222.65|2225.15|2224.65|2222.9|2222.4|676
1618921500000|2021-04-20 12:25:00|2223.27|2222.77|2223.65|2223.15|2224.15|2223.65|2223.27|2222.77|448
1618921800000|2021-04-20 12:30:00|2223.4|2222.9|2224.65|2224.15|2224.9|2224.4|2223.4|2222.9|712
1618922100000|2021-04-20 12:35:00|2224.52|2224.02|2224.9|2224.4|2225.4|2224.9|2224.4|2223.9|608
1618922400000|2021-04-20 12:40:00|2225.02|2224.52|2225.9|2225.4|2226.15|2225.65|2224.77|2224.27|406
1618922700000|2021-04-20 12:45:00|2225.77|2225.27|2224.9|2224.4|2226.02|2225.52|2224.65|2224.15|528
1618923000000|2021-04-20 12:50:00|2225.02|2224.52|2224.9|2224.4|2225.15|2224.65|2223.9|2223.4|559
1618923300000|2021-04-20 12:55:00|2224.77|2224.27|2223.9|2223.4|2225.15|2224.65|2223.9|2223.4|1007
1618923600000|2021-04-20 13:00:00|2223.77|2223.27|2223.65|2223.15|2224.15|2223.65|2223.15|2222.65|480
1618923900000|2021-04-20 13:05:00|2223.52|2223.02|2225.02|2224.52|2225.15|2224.65|2223.4|2222.9|611
1618924200000|2021-04-20 13:10:00|2225.15|2224.65|2225.65|2225.15|2226.15|2225.65|2224.9|2224.4|648
1618924500000|2021-04-20 13:15:00|2225.52|2225.02|2225.15|2224.65|2226.27|2225.77|2224.9|2224.4|714
1618924800000|2021-04-20 13:20:00|2225.27|2224.77|2225.27|2224.77|2225.9|2225.4|2224.9|2224.4|681
1618925100000|2021-04-20 13:25:00|2225.15|2224.65|2224.15|2223.65|2225.65|2225.15|2223.9|2223.4|610
1618925400000|2021-04-20 13:30:00|2224.4|2223.9|2223.15|2222.65|2224.9|2224.4|2222.9|2222.4|1256
1618925700000|2021-04-20 13:35:00|2223.02|2222.52|2220.52|2220.02|2224.15|2223.65|2220.52|2220.02|1481
1618926000000|2021-04-20 13:40:00|2220.65|2220.15|2219.15|2218.65|2220.9|2220.4|2218.4|2217.9|1526
1618926300000|2021-04-20 13:45:00|2219.02|2218.52|2219.15|2218.65|2220.52|2220.02|2218.4|2217.9|1271
1618926600000|2021-04-20 13:50:00|2219.27|2218.77|2218.52|2218.02|2219.4|2218.9|2216.02|2215.52|1648
1618926900000|2021-04-20 13:55:00|2218.65|2218.15|2214.9|2214.4|2218.77|2218.27|2213.77|2213.27|2692
1618927200000|2021-04-20 14:00:00|2214.65|2214.15|2216.15|2215.65|2216.9|2216.4|2214.27|2213.77|2141
1618927500000|2021-04-20 14:05:00|2216.27|2215.77|2217.77|2217.27|2219.15|2218.65|2215.9|2215.4|1520
1618927800000|2021-04-20 14:10:00|2217.78|2217.28|2216.53|2216.03|2218.16|2217.66|2215.66|2215.16|1189
1618928100000|2021-04-20 14:15:00|2216.41|2215.91|2218.16|2217.66|2218.91|2218.41|2216.16|2215.66|860
1618928400000|2021-04-20 14:20:00|2218.03|2217.53|2217.91|2217.41|2218.66|2218.16|2216.66|2216.16|938
1618928700000|2021-04-20 14:25:00|2218.03|2217.53|2215.41|2214.91|2218.03|2217.53|2215.16|2214.66|970
1618929000000|2021-04-20 14:30:00|2215.16|2214.66|2210.78|2210.28|2215.16|2214.66|2210.66|2210.16|2203
1618929300000|2021-04-20 14:35:00|2210.91|2210.41|2209.91|2209.41|2212.41|2211.91|2209.91|2209.41|1611
1618929600000|2021-04-20 14:40:00|2209.66|2209.16|2208.16|2207.66|2209.78|2209.28|2207.66|2207.16|1905
1618929900000|2021-04-20 14:45:00|2207.91|2207.41|2205.41|2204.91|2208.03|2207.53|2205.16|2204.66|2382
1618930200000|2021-04-20 14:50:00|2205.28|2204.78|2202.91|2202.41|2205.66|2205.16|2202.16|2201.66|2211
1618930500000|2021-04-20 14:55:00|2202.78|2202.28|2204.91|2204.41|2205.91|2205.41|2202.16|2201.66|2080
1618930800000|2021-04-20 15:00:00|2205.03|2204.53|2204.91|2204.41|2206.53|2206.03|2203.66|2203.16|2097
1618931100000|2021-04-20 15:05:00|2204.78|2204.28|2204.41|2203.91|2206.66|2206.16|2204.16|2203.66|2696
1618931400000|2021-04-20 15:10:00|2204.66|2204.16|2204.41|2203.91|2205.66|2205.16|2204.41|2203.91|1986
1618931700000|2021-04-20 15:15:00|2204.53|2204.03|2200.66|2200.16|2205.66|2205.16|2200.41|2199.91|2665
1618932000000|2021-04-20 15:20:00|2200.91|2200.41|2197.7|2196.2|2202.16|2201.66|2197.16|2196.2|4182
1618932300000|2021-04-20 15:25:00|2197.39|2195.89|2200.32|2198.82|2201.3|2199.8|2197.39|2195.89|1820
1618932600000|2021-04-20 15:30:00|2200.17|2198.67|2201.17|2199.77|2202.67|2201.27|2199.35|2197.85|539
1618932900000|2021-04-20 15:35:00|2201.3|2199.9|2199.92|2198.52|2203.3|2201.9|2199.05|2197.65|244
1618933200000|2021-04-20 15:40:00|2199.8|2198.4|2202.55|2201.15|2202.55|2201.15|2199.8|2198.4|237
1618933500000|2021-04-20 15:45:00|2202.8|2201.4|2201.67|2200.27|2203.3|2201.9|2201.3|2199.9|58
1618933800000|2021-04-20 15:50:00|2201.8|2200.4|2202.67|2201.27|2203.05|2201.65|2201.67|2200.27|11
1618934100000|2021-04-20 15:55:00|2202.42|2201.02|2202.35|2200.85|2202.8|2201.4|2201.3|2199.9|33
1618934400000|2021-04-20 16:00:00|2202.36|2200.86|2201.98|2200.48|2202.85|2201.35|2201.34|2199.84|0
1618934700000|2021-04-20 16:05:00|2201.96|2200.46|2203.75|2202.25|2203.76|2202.26|2201.9|2200.4|0
1618935000000|2021-04-20 16:10:00|2203.74|2202.24|2205.27|2203.77|2205.27|2203.77|2203.71|2202.21|0
1618935300000|2021-04-20 16:15:00|2205.29|2203.79|2205.9|2204.4|2206.36|2204.86|2205.23|2203.73|0
1618935600000|2021-04-20 16:20:00|2205.92|2204.42|2206.41|2204.91|2206.87|2205.37|2205.9|2204.4|0
1618935900000|2021-04-20 16:25:00|2206.4|2204.9|2205.39|2203.89|2206.9|2205.4|2205.36|2203.86|0
1618936200000|2021-04-20 16:30:00|2205.38|2203.88|2204.72|2203.22|2205.72|2204.22|2204.26|2202.76|0
1618936500000|2021-04-20 16:35:00|2204.7|2203.2|2203.42|2201.92|2204.7|2203.2|2203.38|2201.88|0
1618936800000|2021-04-20 16:40:00|2203.87|2202.37|2202.81|2201.31|2203.87|2202.37|2202.8|2201.3|0
1618937100000|2021-04-20 16:45:00|2202.82|2201.32|2202.28|2200.78|2202.82|2201.32|2202.27|2200.77|0
1618937400000|2021-04-20 16:50:00|2202.27|2200.77|2201.8|2200.3|2203.37|2201.87|2201.79|2200.29|0
1618937700000|2021-04-20 16:55:00|2201.79|2200.29|2203.91|2202.41|2203.94|2202.44|2201.79|2200.29|0
1618938000000|2021-04-20 17:00:00|2203.88|2202.38|2202.92|2201.42|2203.88|2202.38|2202.34|2200.84|0
1618938300000|2021-04-20 17:05:00|2202.9|2201.4|2202.47|2200.97|2203.47|2201.97|2202.44|2200.94|0
1618938600000|2021-04-20 17:10:00|2202.61|2201.11|2202.47|2200.97|2202.99|2201.49|2202.38|2200.88|0
1618938900000|2021-04-20 17:15:00|2202.45|2200.95|2204.02|2202.52|2204.06|2202.56|2202.41|2200.91|0
1618939200000|2021-04-20 17:20:00|2204.03|2202.53|2201.43|2199.93|2204.06|2202.56|2201.39|2199.89|0
1618939500000|2021-04-20 17:25:00|2201.45|2199.95|2200.93|2199.43|2201.45|2199.95|2200.89|2199.39|0
1618939800000|2021-04-20 17:30:00|2200.95|2199.45|2200.44|2198.94|2201.47|2199.97|2200.44|2198.94|0
1618940100000|2021-04-20 17:35:00|2200.45|2198.95|2201.05|2199.55|2201.5|2200|2200.42|2198.92|0
1618940400000|2021-04-20 17:40:00|2201.19|2199.69|2201.23|2199.73|2201.75|2200.25|2200.71|2199.21|0
1618940700000|2021-04-20 17:45:00|2201.22|2199.72|2201.75|2200.25|2202.3|2200.8|2201.2|2199.7|0
1618941000000|2021-04-20 17:50:00|2201.61|2200.11|2201.82|2200.32|2202.33|2200.83|2201.3|2199.8|0
1618941300000|2021-04-20 17:55:00|2201.84|2200.34|2202.39|2200.89|2202.86|2201.36|2201.78|2200.28|0
1618941600000|2021-04-20 18:00:00|2202.38|2200.88|2201.6|2200.1|2202.39|2200.89|2201.06|2199.56|0
1618941900000|2021-04-20 18:05:00|2201.61|2200.11|2202.12|2200.62|2202.12|2200.62|2201.08|2199.58|0
1618942200000|2021-04-20 18:10:00|2202.11|2200.61|2201.16|2199.66|2202.14|2200.64|2201.13|2199.63|0
1618942500000|2021-04-20 18:15:00|2201.15|2199.65|2201.08|2199.58|2201.18|2199.68|2200.61|2199.11|0
1618942800000|2021-04-20 18:20:00|2201.06|2199.56|2200.65|2199.15|2201.63|2200.13|2200.65|2199.15|0
1618943100000|2021-04-20 18:25:00|2200.64|2199.14|2199.04|2197.54|2200.65|2199.15|2198.57|2197.07|0
1618943400000|2021-04-20 18:30:00|2199.03|2197.53|2197.06|2195.56|2199.03|2197.53|2197.06|2195.56|0
1618943700000|2021-04-20 18:35:00|2197.05|2195.55|2198.2|2196.7|2198.21|2196.71|2197.03|2195.53|0
1618944000000|2021-04-20 18:40:00|2198.18|2196.68|2198.26|2196.76|2198.27|2196.77|2197.71|2196.21|0
1618944300000|2021-04-20 18:45:00|2198.25|2196.75|2198.73|2197.23|2198.74|2197.24|2197.7|2196.2|0
1618944600000|2021-04-20 18:50:00|2198.72|2197.22|2198.64|2197.14|2199.78|2198.28|2198.63|2197.13|0
1618944900000|2021-04-20 18:55:00|2198.66|2197.16|2197.56|2196.06|2198.66|2197.16|2197.01|2195.51|0
1618945200000|2021-04-20 19:00:00|2197.58|2196.08|2199.25|2197.75|2199.73|2198.23|2197.58|2196.08|0
1618945500000|2021-04-20 19:05:00|2199.22|2197.72|2200.36|2198.86|2200.37|2198.87|2199.22|2197.72|0
1618945800000|2021-04-20 19:10:00|2200.37|2198.87|2201.37|2199.87|2201.4|2199.9|2199.86|2198.36|0
1618946100000|2021-04-20 19:15:00|2201.36|2199.86|2201.31|2199.81|2201.89|2200.39|2200.84|2199.34|0
1618946400000|2021-04-20 19:20:00|2201.32|2199.82|2201.44|2199.94|2201.88|2200.38|2201.31|2199.81|0
1618946700000|2021-04-20 19:25:00|2201.45|2199.95|2201.41|2199.91|2201.92|2200.42|2200.9|2199.4|0
1618947000000|2021-04-20 19:30:00|2201.42|2199.92|2201.99|2200.49|2201.99|2200.49|2200.9|2199.4|0
1618947300000|2021-04-20 19:35:00|2202.13|2200.63|2202.83|2201.33|2202.94|2201.44|2201.85|2200.35|0
1618947600000|2021-04-20 19:40:00|2202.84|2201.34|2204.44|2202.94|2204.48|2202.98|2202.83|2201.33|0
1618947900000|2021-04-20 19:45:00|2204.45|2202.95|2204.89|2203.39|2204.98|2203.48|2204.32|2202.82|0
1618948200000|2021-04-20 19:50:00|2204.82|2203.32|2204.86|2203.36|2205.35|2203.85|2204.28|2202.78|0
1618948500000|2021-04-20 19:55:00|2204.89|2203.39|2201.62|2200.12|2204.89|2203.39|2200.99|2199.49|0
1618948800000|2021-04-20 20:00:00|2201.65|2200.15|2200|2198.5|2202.35|2200.85|2199.69|2198.19|0
1618949100000|2021-04-20 20:05:00|2199.98|2198.48|2199.6|2198.1|2200.46|2198.96|2199.6|2198.1|0
1618949400000|2021-04-20 20:10:00|2199.62|2198.12|2199.77|2198.27|2200.23|2198.73|2199.25|2197.75|0
1618949700000|2021-04-20 20:15:00|2199.86|2198.36|2199.73|2198.23|2199.86|2198.36|2199.52|2198.02|0
1618950000000|2021-04-20 20:20:00|2199.69|2198.19|2199.69|2198.19|2199.73|2198.23|2199.69|2198.19|0
1618950300000|2021-04-20 20:25:00|2199.73|2198.23|2199.65|2198.15|2199.73|2198.23|2199.57|2198.07|0
1618950600000|2021-04-20 20:30:00|2199.63|2198.13|2199.67|2198.17|2199.88|2198.38|2199.32|2197.82|0
1618950900000|2021-04-20 20:35:00|2199.65|2198.15|2199.12|2197.62|2199.67|2198.17|2199.12|2197.62|0
1618951200000|2021-04-20 20:40:00|2199.14|2197.64|2199.32|2197.82|2199.67|2198.17|2199.12|2197.62|0
1618951500000|2021-04-20 20:45:00|2199.34|2197.84|2199.22|2197.72|2199.43|2197.93|2199.02|2197.52|0
1618951800000|2021-04-20 20:50:00|2199.2|2197.7|2198.92|2197.42|2199.32|2197.82|2198.92|2197.42|0
1618952100000|2021-04-20 20:55:00|2198.95|2197.45|2199.24|2197.74|2199.3|2197.8|2198.95|2197.45|0
1618952400000|2021-04-20 21:00:00|2199.29|2197.79|2199.29|2197.79|2199.37|2197.87|2199.16|2197.66|0
1618952700000|2021-04-20 21:05:00|2199.24|2197.74|2199.95|2198.45|2200.2|2198.7|2199.24|2197.74|0
1618953000000|2021-04-20 21:10:00|2199.94|2198.44|2199.9|2198.4|2199.94|2198.44|2199.9|2198.4|0
1618953300000|2021-04-20 21:15:00|2199.94|2198.44|2199.9|2198.4|2199.94|2198.44|2199.9|2198.4|0
1618953600000|2021-04-20 21:20:00|2199.94|2198.44|2199.9|2198.4|2199.94|2198.44|2199.9|2198.4|0
1618953900000|2021-04-20 21:25:00|2199.94|2198.44|2199.98|2198.48|2200.03|2198.53|2199.94|2198.44|0
1618954200000|2021-04-20 21:30:00|2199.94|2198.44|2199.94|2198.44|2199.94|2198.44|2199.94|2198.44|0
1618954500000|2021-04-20 21:35:00|2199.93|2198.43|2199.93|2198.43|2199.93|2198.43|2199.93|2198.43|0
1618954800000|2021-04-20 21:40:00|2199.89|2198.39|2199.93|2198.43|2199.93|2198.43|2199.89|2198.39|0
1618955100000|2021-04-20 21:45:00|2199.89|2198.39|2199.89|2198.39|2199.93|2198.43|2199.89|2198.39|0
1618955400000|2021-04-20 21:50:00|2199.9|2198.4|2199.97|2198.47|2199.97|2198.47|2199.9|2198.4|0
1618955700000|2021-04-20 21:55:00|2199.93|2198.43|2199.85|2198.35|2199.93|2198.43|2199.7|2198.2|0
1618956000000|2021-04-20 22:00:00|2199.93|2198.43|2200.22|2198.72|2200.52|2199.02|2199.71|2198.21|0
1618956300000|2021-04-20 22:05:00|2200.2|2198.7|2200.32|2198.82|2200.57|2199.07|2200.12|2198.62|0
1618956600000|2021-04-20 22:10:00|2200.34|2198.84|2200.48|2198.98|2200.63|2199.13|2200.32|2198.82|0
1618956900000|2021-04-20 22:15:00|2200.5|2199|2200.63|2199.13|2200.63|2199.13|2200.48|2198.98|0
1618957200000|2021-04-20 22:20:00|2200.65|2199.15|2200.38|2198.88|2200.83|2199.33|2200.38|2198.88|0
1618957500000|2021-04-20 22:25:00|2200.36|2198.86|2200.73|2199.23|2200.83|2199.33|2200.28|2198.78|0
1618957800000|2021-04-20 22:30:00|2200.75|2199.25|2200.63|2199.13|2200.93|2199.43|2200.28|2198.78|0
1618958100000|2021-04-20 22:35:00|2200.61|2199.11|2200.73|2199.23|2200.83|2199.33|2200.48|2198.98|0
1618958400000|2021-04-20 22:40:00|2200.75|2199.25|2201.04|2199.54|2201.04|2199.54|2200.73|2199.23|0
1618958700000|2021-04-20 22:45:00|2201.02|2199.52|2201.14|2199.64|2201.24|2199.74|2200.93|2199.43|0
1618959000000|2021-04-20 22:50:00|2201.15|2199.65|2201.24|2199.74|2201.24|2199.74|2201.14|2199.64|0
1618959300000|2021-04-20 22:55:00|2201.26|2199.76|2201.04|2199.54|2201.49|2199.99|2200.93|2199.43|0
1618959600000|2021-04-20 23:00:00|2201.06|2199.56|2200.84|2199.34|2201.15|2199.65|2200.49|2198.99|0
1618959900000|2021-04-20 23:05:00|2200.86|2199.36|2200.39|2198.89|2201.05|2199.55|2200.29|2198.79|0
1618960200000|2021-04-20 23:10:00|2200.41|2198.91|2200.64|2199.14|2200.74|2199.24|2200.19|2198.69|0
1618960500000|2021-04-20 23:15:00|2200.62|2199.12|2200.64|2199.14|2200.69|2199.19|2200.19|2198.69|0
1618960800000|2021-04-20 23:20:00|2200.62|2199.12|2200.64|2199.14|2200.74|2199.24|2200.39|2198.89|0
1618961100000|2021-04-20 23:25:00|2200.63|2199.13|2200.74|2199.24|2200.84|2199.34|2200.39|2198.89|0
1618961400000|2021-04-20 23:30:00|2200.72|2199.22|2199.78|2198.28|2200.74|2199.24|2199.64|2198.14|0
1618961700000|2021-04-20 23:35:00|2199.8|2198.3|2199.98|2198.48|2200.09|2198.59|2199.78|2198.28|0
1618962000000|2021-04-20 23:40:00|2199.96|2198.46|2200.84|2199.34|2200.94|2199.44|2199.88|2198.38|0
1618962300000|2021-04-20 23:45:00|2200.82|2199.32|2201.05|2199.55|2201.25|2199.75|2200.74|2199.24|0
1618962600000|2021-04-20 23:50:00|2201.07|2199.57|2200.39|2198.89|2201.15|2199.65|2200.19|2198.69|0
1618962900000|2021-04-20 23:55:00|2200.41|2198.91|2200.39|2198.89|2200.49|2198.99|2200.19|2198.69|0
1618963200000|2021-04-21 00:00:00|2200.41|2198.91|2200.09|2198.59|2200.84|2199.34|2199.53|2198.03|0
1618963500000|2021-04-21 00:05:00|2200.08|2198.58|2200.09|2198.59|2200.39|2198.89|2199.23|2197.73|0
1618963800000|2021-04-21 00:10:00|2200.07|2198.57|2200.74|2199.24|2200.74|2199.24|2199.98|2198.48|0
1618964100000|2021-04-21 00:15:00|2200.72|2199.22|2201.89|2200.39|2204.25|2202.75|2200.64|2199.14|0
1618964400000|2021-04-21 00:20:00|2201.9|2200.4|2202.82|2201.32|2203.32|2201.82|2201.89|2200.39|0
1618964700000|2021-04-21 00:25:00|2202.84|2201.34|2203.27|2201.77|2203.5|2202|2202.82|2201.32|0
1618965000000|2021-04-21 00:30:00|2203.29|2201.79|2204.71|2203.21|2204.74|2203.24|2203.26|2201.76|0
1618965300000|2021-04-21 00:35:00|2204.69|2203.19|2204.25|2202.75|2205.22|2203.72|2204.23|2202.73|0
1618965600000|2021-04-21 00:40:00|2204.26|2202.76|2203.81|2202.31|2204.76|2203.26|2203.81|2202.31|0
1618965900000|2021-04-21 00:45:00|2203.79|2202.29|2203.75|2202.25|2204.26|2202.76|2202.83|2201.33|0
1618966200000|2021-04-21 00:50:00|2203.77|2202.27|2203.31|2201.81|2204.26|2202.76|2203.31|2201.81|0
1618966500000|2021-04-21 00:55:00|2203.33|2201.83|2203.22|2201.72|2203.79|2202.29|2202.8|2201.3|0
1618966800000|2021-04-21 01:00:00|2203.24|2201.74|2202.25|2200.75|2203.71|2202.21|2201.75|2200.25|0
1618967100000|2021-04-21 01:05:00|2202.24|2200.74|2202.7|2201.2|2202.73|2201.23|2202.24|2200.74|0
1618967400000|2021-04-21 01:10:00|2202.69|2201.19|2201.7|2200.2|2202.69|2201.19|2201.21|2199.71|0
1618967700000|2021-04-21 01:15:00|2201.69|2200.19|2200.25|2198.75|2201.69|2200.19|2200.23|2198.73|0
1618968000000|2021-04-21 01:20:00|2200.23|2198.73|2201.19|2199.69|2201.21|2199.71|2200.23|2198.73|0
1618968300000|2021-04-21 01:25:00|2201.2|2199.7|2200.7|2199.2|2201.2|2199.7|2200.23|2198.73|0
1618968600000|2021-04-21 01:30:00|2200.69|2199.19|2202.14|2200.64|2202.17|2200.67|2200.43|2198.93|0
1618968900000|2021-04-21 01:35:00|2202.13|2200.63|2202.65|2201.15|2203.13|2201.63|2202.11|2200.61|0
1618969200000|2021-04-21 01:40:00|2202.66|2201.16|2201.24|2199.74|2203.13|2201.63|2200.74|2199.24|0
1618969500000|2021-04-21 01:45:00|2201.22|2199.72|2201.27|2199.77|2201.75|2200.25|2200.73|2199.23|0
1618969800000|2021-04-21 01:50:00|2201.28|2199.78|2200.76|2199.26|2201.75|2200.25|2200.29|2198.79|0
1618970100000|2021-04-21 01:55:00|2200.74|2199.24|2199.74|2198.24|2200.74|2199.24|2199.72|2198.22|0
1618970400000|2021-04-21 02:00:00|2199.73|2198.23|2197.79|2196.29|2199.74|2198.24|2197.66|2196.16|0
1618970700000|2021-04-21 02:05:00|2197.93|2196.43|2197.86|2196.36|2198.28|2196.78|2197.34|2195.84|0
1618971000000|2021-04-21 02:10:00|2197.82|2196.32|2198.74|2197.24|2198.74|2197.24|2197.34|2195.84|0
1618971300000|2021-04-21 02:15:00|2198.76|2197.26|2198.7|2197.2|2198.76|2197.26|2197.75|2196.25|0
1618971600000|2021-04-21 02:20:00|2198.69|2197.19|2198.18|2196.68|2198.7|2197.2|2198.16|2196.66|0
1618971900000|2021-04-21 02:25:00|2198.17|2196.67|2198.14|2196.64|2198.65|2197.15|2197.7|2196.2|0
1618972200000|2021-04-21 02:30:00|2198.15|2196.65|2198.66|2197.16|2198.66|2197.16|2198.14|2196.64|0
1618972500000|2021-04-21 02:35:00|2198.65|2197.15|2199.14|2197.64|2199.17|2197.67|2198.19|2196.69|0
1618972800000|2021-04-21 02:40:00|2199.13|2197.63|2198.18|2196.68|2199.14|2197.64|2197.71|2196.21|0
1618973100000|2021-04-21 02:45:00|2198.19|2196.69|2198.65|2197.15|2199.13|2197.63|2198.16|2196.66|0
1618973400000|2021-04-21 02:50:00|2198.66|2197.16|2200.12|2198.62|2200.13|2198.63|2198.65|2197.15|0
1618973700000|2021-04-21 02:55:00|2200.1|2198.6|2200.1|2198.6|2200.57|2199.07|2199.64|2198.14|0
1618974000000|2021-04-21 03:00:00|2200.12|2198.62|2201.09|2199.59|2201.09|2199.59|2200.09|2198.59|0
1618974300000|2021-04-21 03:05:00|2201.08|2199.58|2200.65|2199.15|2201.13|2199.63|2200.59|2199.09|0
1618974600000|2021-04-21 03:10:00|2200.66|2199.16|2201.57|2200.07|2202.06|2200.56|2200.62|2199.12|0
1618974900000|2021-04-21 03:15:00|2201.58|2200.08|2200.62|2199.12|2201.59|2200.09|2200.6|2199.1|0
1618975200000|2021-04-21 03:20:00|2200.63|2199.13|2200.6|2199.1|2201.08|2199.58|2200.59|2199.09|0
1618975500000|2021-04-21 03:25:00|2200.59|2199.09|2201.1|2199.6|2201.11|2199.61|2200.59|2199.09|0
1618975800000|2021-04-21 03:30:00|2201.11|2199.61|2201.08|2199.58|2201.58|2200.08|2200.59|2199.09|0
1618976100000|2021-04-21 03:35:00|2201.1|2199.6|2200.09|2198.59|2201.1|2199.6|2199.64|2198.14|0
1618976400000|2021-04-21 03:40:00|2200.11|2198.61|2199.63|2198.13|2200.11|2198.61|2198.65|2197.15|0
1618976700000|2021-04-21 03:45:00|2199.61|2198.11|2199.62|2198.12|2200.08|2198.58|2199.57|2198.07|0
1618977000000|2021-04-21 03:50:00|2199.69|2198.19|2201.1|2199.6|2201.1|2199.6|2199.6|2198.1|0
1618977300000|2021-04-21 03:55:00|2201.12|2199.62|2201.12|2199.62|2201.6|2200.1|2201.1|2199.6|0
1618977600000|2021-04-21 04:00:00|2201.15|2199.65|2201.6|2200.1|2201.6|2200.1|2201.1|2199.6|0
1618977900000|2021-04-21 04:05:00|2201.61|2200.11|2202.09|2200.59|2202.57|2201.07|2201.61|2200.11|0
1618978200000|2021-04-21 04:10:00|2202.08|2200.58|2201.64|2200.14|2202.11|2200.61|2201.63|2200.13|0
1618978500000|2021-04-21 04:15:00|2201.63|2200.13|2201.64|2200.14|2202.14|2200.64|2201.63|2200.13|0
1618978800000|2021-04-21 04:20:00|2201.66|2200.16|2201.63|2200.13|2202.12|2200.62|2201.16|2199.66|0
1618979100000|2021-04-21 04:25:00|2201.64|2200.14|2200.62|2199.12|2201.87|2200.37|2200.62|2199.12|0
1618979400000|2021-04-21 04:30:00|2200.64|2199.14|2201.1|2199.6|2201.61|2200.11|2200.64|2199.14|0
1618979700000|2021-04-21 04:35:00|2201.12|2199.62|2201.09|2199.59|2201.6|2200.1|2201.09|2199.59|0
1618980000000|2021-04-21 04:40:00|2201.08|2199.58|2201.56|2200.06|2202.05|2200.55|2200.6|2199.1|0
1618980300000|2021-04-21 04:45:00|2201.54|2200.04|2202|2200.5|2202.46|2200.96|2201.54|2200.04|0
1618980600000|2021-04-21 04:50:00|2202.01|2200.51|2202.46|2200.96|2202.48|2200.98|2201.98|2200.48|0
1618980900000|2021-04-21 04:55:00|2202.48|2200.98|2202.46|2200.96|2202.48|2200.98|2202.46|2200.96|0
1618981200000|2021-04-21 05:00:00|2202.48|2200.98|2202.39|2200.89|2202.96|2201.46|2201.93|2200.43|0
1618981500000|2021-04-21 05:05:00|2202.38|2200.88|2201.96|2200.46|2202.39|2200.89|2201.42|2199.92|0
1618981800000|2021-04-21 05:10:00|2201.94|2200.44|2201.41|2199.91|2201.94|2200.44|2201.41|2199.91|0
1618982100000|2021-04-21 05:15:00|2201.42|2199.92|2202.38|2200.88|2202.39|2200.89|2200.94|2199.44|0
1618982400000|2021-04-21 05:20:00|2202.4|2200.9|2203.13|2201.63|2203.15|2201.65|2202.38|2200.88|0
1618982700000|2021-04-21 05:25:00|2203.06|2201.56|2203.68|2202.18|2203.68|2202.18|2202.68|2201.18|0
1618983000000|2021-04-21 05:30:00|2203.67|2202.17|2204.18|2202.68|2204.65|2203.15|2203.21|2201.71|0
1618983300000|2021-04-21 05:35:00|2204.19|2202.69|2204.81|2203.31|2204.81|2203.31|2203.68|2202.18|0
1618983600000|2021-04-21 05:40:00|2204.82|2203.32|2204.31|2202.81|2204.83|2203.33|2203.78|2202.28|0
1618983900000|2021-04-21 05:45:00|2204.33|2202.83|2204.77|2203.27|2205.29|2203.79|2204.28|2202.78|0
1618984200000|2021-04-21 05:50:00|2204.76|2203.26|2204.77|2203.27|2205.25|2203.75|2204.74|2203.24|0
1618984500000|2021-04-21 05:55:00|2204.78|2203.28|2204.32|2202.82|2205.3|2203.8|2204.31|2202.81|0
1618984800000|2021-04-21 06:00:00|2204.31|2202.81|2204.91|2203.41|2204.93|2203.43|2202|2200.5|0
1618985100000|2021-04-21 06:05:00|2204.93|2203.43|2204.43|2202.93|2205.42|2203.92|2203.98|2202.48|0
1618985400000|2021-04-21 06:10:00|2204.45|2202.95|2205.88|2204.38|2206.34|2204.84|2203.94|2202.44|0
1618985700000|2021-04-21 06:15:00|2205.86|2204.36|2207.42|2205.92|2207.86|2206.36|2205.41|2203.91|0
1618986000000|2021-04-21 06:20:00|2207.41|2205.91|2207.33|2205.83|2207.99|2206.49|2206.92|2205.42|0
1618986300000|2021-04-21 06:25:00|2207.31|2205.81|2208.39|2206.89|2208.39|2206.89|2207.31|2205.81|0
1618986600000|2021-04-21 06:30:00|2208.41|2206.91|2211.42|2210.02|2211.67|2210.27|2208.3|2206.89|88
1618986900000|2021-04-21 06:35:00|2211.3|2209.9|2212.67|2211.27|2212.92|2211.52|2211.3|2209.9|4
1618987200000|2021-04-21 06:40:00|2212.3|2210.9|2212.3|2210.9|2213.3|2211.9|2212.3|2210.9|25
1618987500000|2021-04-21 06:45:00|2212.17|2210.77|2211.8|2210.4|2212.17|2210.77|2211.55|2210.15|8
1618987800000|2021-04-21 06:50:00|2211.67|2210.27|2210.55|2209.15|2211.8|2210.4|2210.42|2209.02|24
1618988100000|2021-04-21 06:55:00|2210.96|2209.46|2212.32|2210.82|2212.32|2210.82|2210.5|2209|0
1618988400000|2021-04-21 07:00:00|2212.31|2210.81|2223.22|2222.72|2225.22|2224.72|2210.6|2210.1|5101
1618988700000|2021-04-21 07:05:00|2223.35|2222.85|2223.6|2223.1|2226.6|2226.1|2223.1|2222.6|2388
1618989000000|2021-04-21 07:10:00|2223.47|2222.97|2219.97|2219.47|2223.85|2223.35|2219.1|2218.6|2408
1618989300000|2021-04-21 07:15:00|2219.85|2219.35|2220.6|2220.1|2221.85|2221.35|2219.85|2219.35|1502
1618989600000|2021-04-21 07:20:00|2220.85|2220.35|2222.85|2222.35|2224.1|2223.6|2220.6|2220.1|1407
1618989900000|2021-04-21 07:25:00|2223.22|2222.72|2218.97|2218.47|2223.22|2222.72|2217.85|2217.35|1678
1618990200000|2021-04-21 07:30:00|2218.85|2218.35|2220.35|2219.85|2221.35|2220.85|2217.72|2217.22|1508
1618990500000|2021-04-21 07:35:00|2220.6|2220.1|2221.1|2220.6|2222.1|2221.6|2219.22|2218.72|930
1618990800000|2021-04-21 07:40:00|2220.97|2220.47|2223.47|2222.97|2223.47|2222.97|2220.97|2220.47|985
1618991100000|2021-04-21 07:45:00|2223.72|2223.22|2222.72|2222.22|2224.47|2223.97|2222.72|2222.22|679
1618991400000|2021-04-21 07:50:00|2222.84|2222.34|2224.72|2224.22|2225.47|2224.97|2222.84|2222.34|1251
1618991700000|2021-04-21 07:55:00|2224.84|2224.34|2226.47|2225.97|2227.09|2226.59|2224.72|2224.22|791
1618992000000|2021-04-21 08:00:00|2226.72|2226.22|2227.22|2226.72|2227.47|2226.97|2226.09|2225.59|950
1618992300000|2021-04-21 08:05:00|2227.47|2226.97|2227.47|2226.97|2227.72|2227.22|2226.72|2226.22|609
1618992600000|2021-04-21 08:10:00|2227.59|2227.09|2227.97|2227.47|2228.47|2227.97|2227.22|2226.72|810
1618992900000|2021-04-21 08:15:00|2227.84|2227.34|2227.34|2226.84|2229.22|2228.72|2226.97|2226.47|661
1618993200000|2021-04-21 08:20:00|2227.47|2226.97|2229.47|2228.97|2229.72|2229.22|2227.22|2226.72|768
1618993500000|2021-04-21 08:25:00|2229.22|2228.72|2228.59|2228.09|2230.22|2229.72|2228.09|2227.59|933
1618993800000|2021-04-21 08:30:00|2228.72|2228.22|2227.47|2226.97|2228.72|2228.22|2226.72|2226.22|529
1618994100000|2021-04-21 08:35:00|2227.59|2227.09|2226.22|2225.72|2227.72|2227.22|2225.97|2225.47|554
1618994400000|2021-04-21 08:40:00|2226.47|2225.97|2225.22|2224.72|2226.72|2226.22|2224.97|2224.47|526
1618994700000|2021-04-21 08:45:00|2225.47|2224.97|2225.47|2224.97|2226.97|2226.47|2224.84|2224.34|450
1618995000000|2021-04-21 08:50:00|2225.59|2225.09|2223.72|2223.22|2226.47|2225.97|2223.47|2222.97|575
1618995300000|2021-04-21 08:55:00|2223.84|2223.34|2223.22|2222.72|2223.97|2223.47|2222.47|2221.97|496
1618995600000|2021-04-21 09:00:00|2223.34|2222.84|2222.47|2221.97|2224.22|2223.72|2222.22|2221.72|361
1618995900000|2021-04-21 09:05:00|2222.22|2221.72|2223.47|2222.97|2224.22|2223.72|2222.22|2221.72|532
1618996200000|2021-04-21 09:10:00|2223.59|2223.09|2222.09|2221.59|2223.59|2223.09|2221.97|2221.47|508
1618996500000|2021-04-21 09:15:00|2221.97|2221.47|2221.47|2220.97|2222.72|2222.22|2221.22|2220.72|413
1618996800000|2021-04-21 09:20:00|2221.59|2221.09|2223.47|2222.97|2223.84|2223.34|2221.59|2221.09|532
1618997100000|2021-04-21 09:25:00|2223.59|2223.09|2224.72|2224.22|2224.97|2224.47|2223.59|2223.09|318
1618997400000|2021-04-21 09:30:00|2224.59|2224.09|2224.22|2223.72|2224.72|2224.22|2223.47|2222.97|397
1618997700000|2021-04-21 09:35:00|2224.47|2223.97|2221.72|2221.22|2224.47|2223.97|2220.97|2220.47|712
1618998000000|2021-04-21 09:40:00|2221.84|2221.34|2222.22|2221.72|2223.47|2222.97|2220.59|2220.09|786
1618998300000|2021-04-21 09:45:00|2221.97|2221.47|2221.97|2221.47|2222.22|2221.72|2220.09|2219.59|628
1618998600000|2021-04-21 09:50:00|2222.22|2221.72|2221.72|2221.22|2223.09|2222.59|2221.72|2221.22|556
1618998900000|2021-04-21 09:55:00|2221.47|2220.97|2220.09|2219.59|2221.97|2221.47|2219.97|2219.47|377
1618999200000|2021-04-21 10:00:00|2220.22|2219.72|2219.22|2218.72|2220.72|2220.22|2218.59|2218.09|508
1618999500000|2021-04-21 10:05:00|2219.34|2218.84|2219.97|2219.47|2220.72|2220.22|2219.22|2218.72|313
1618999800000|2021-04-21 10:10:00|2219.84|2219.34|2218.59|2218.09|2220.22|2219.72|2217.97|2217.47|529
1619000100000|2021-04-21 10:15:00|2218.72|2218.22|2215.84|2215.34|2221.84|2221.34|2215.84|2215.34|1462
1619000400000|2021-04-21 10:20:00|2215.97|2215.47|2217.97|2217.47|2218.22|2217.72|2215.72|2215.22|842
1619000700000|2021-04-21 10:25:00|2218.22|2217.72|2219.97|2219.47|2219.97|2219.47|2217.97|2217.47|564
1619001000000|2021-04-21 10:30:00|2220.09|2219.59|2220.72|2220.22|2220.97|2220.47|2219.47|2218.97|318
1619001300000|2021-04-21 10:35:00|2220.47|2219.97|2222.84|2222.34|2222.97|2222.47|2220.47|2219.97|329
1619001600000|2021-04-21 10:40:00|2222.72|2222.22|2223.72|2223.22|2223.97|2223.47|2222.72|2222.22|575
1619001900000|2021-04-21 10:45:00|2223.84|2223.34|2223.59|2223.09|2223.84|2223.34|2223.22|2222.72|619
1619002200000|2021-04-21 10:50:00|2223.72|2223.22|2224.22|2223.72|2225.09|2224.59|2223.72|2223.22|839
1619002500000|2021-04-21 10:55:00|2224.34|2223.84|2226.97|2226.47|2226.97|2226.47|2224.34|2223.84|456
1619002800000|2021-04-21 11:00:00|2227.09|2226.59|2225.72|2225.22|2227.97|2227.47|2225.22|2224.72|315
1619003100000|2021-04-21 11:05:00|2225.59|2225.09|2226.22|2225.72|2226.97|2226.47|2225.22|2224.72|369
1619003400000|2021-04-21 11:10:00|2226.34|2225.84|2224.97|2224.47|2226.34|2225.84|2224.72|2224.22|240
1619003700000|2021-04-21 11:15:00|2225.09|2224.59|2226.09|2225.59|2226.47|2225.97|2224.72|2224.22|201
1619004000000|2021-04-21 11:20:00|2226.22|2225.72|2226.47|2225.97|2226.97|2226.47|2225.22|2224.72|244
1619004300000|2021-04-21 11:25:00|2226.59|2226.09|2225.47|2224.97|2227.34|2226.84|2225.34|2224.84|417
1619004600000|2021-04-21 11:30:00|2225.22|2224.72|2225.22|2224.72|2225.72|2225.22|2224.59|2224.09|184
1619004900000|2021-04-21 11:35:00|2225.34|2224.84|2226.09|2225.59|2226.22|2225.72|2225.22|2224.72|291
1619005200000|2021-04-21 11:40:00|2226.17|2225.67|2225.8|2225.3|2227.05|2226.55|2225.8|2225.3|226
1619005500000|2021-04-21 11:45:00|2225.92|2225.42|2223.8|2223.3|2225.92|2225.42|2223.8|2223.3|331
1619005800000|2021-04-21 11:50:00|2223.67|2223.17|2224.55|2224.05|2224.92|2224.42|2223.55|2223.05|270
1619006100000|2021-04-21 11:55:00|2224.67|2224.17|2224.92|2224.42|2225.3|2224.8|2224.67|2224.17|167
1619006400000|2021-04-21 12:00:00|2224.8|2224.3|2222.92|2222.42|2225.3|2224.8|2222.67|2222.17|285
1619006700000|2021-04-21 12:05:00|2223.05|2222.55|2222.05|2221.55|2223.55|2223.05|2222.05|2221.55|282
1619007000000|2021-04-21 12:10:00|2221.8|2221.3|2222.3|2221.8|2222.8|2222.3|2221.55|2221.05|343
1619007300000|2021-04-21 12:15:00|2222.17|2221.67|2221.8|2221.3|2223.05|2222.55|2221.55|2221.05|400
1619007600000|2021-04-21 12:20:00|2221.92|2221.42|2220.8|2220.3|2222.05|2221.55|2220.3|2219.8|369
1619007900000|2021-04-21 12:25:00|2220.55|2220.05|2219.8|2219.3|2221.3|2220.8|2219.67|2219.17|330
1619008200000|2021-04-21 12:30:00|2219.67|2219.17|2217.3|2216.8|2220.3|2219.8|2217.05|2216.55|669
1619008500000|2021-04-21 12:35:00|2217.17|2216.67|2215.3|2214.8|2218.3|2217.8|2214.92|2214.42|852
1619008800000|2021-04-21 12:40:00|2215.42|2214.92|2215.3|2214.8|2216.05|2215.55|2214.55|2214.05|709
1619009100000|2021-04-21 12:45:00|2215.42|2214.92|2215.05|2214.55|2215.67|2215.17|2214.55|2214.05|563
1619009400000|2021-04-21 12:50:00|2215.17|2214.67|2214.55|2214.05|2215.67|2215.17|2214.55|2214.05|365
1619009700000|2021-04-21 12:55:00|2214.67|2214.17|2213.05|2212.55|2214.8|2214.3|2213.05|2212.55|589
1619010000000|2021-04-21 13:00:00|2213.17|2212.67|2213.8|2213.3|2214.55|2214.05|2212.8|2212.3|641
1619010300000|2021-04-21 13:05:00|2213.92|2213.42|2214.05|2213.55|2214.55|2214.05|2213.3|2212.8|464
1619010600000|2021-04-21 13:10:00|2213.92|2213.42|2212.8|2212.3|2213.92|2213.42|2212.8|2212.3|696
1619010900000|2021-04-21 13:15:00|2212.55|2212.05|2213.05|2212.55|2214.05|2213.55|2212.3|2211.8|819
1619011200000|2021-04-21 13:20:00|2212.8|2212.3|2211.05|2210.55|2213.42|2212.92|2210.92|2210.42|783
1619011500000|2021-04-21 13:25:00|2211.17|2210.67|2213.3|2212.8|2213.3|2212.8|2211.17|2210.67|904
1619011800000|2021-04-21 13:30:00|2213.42|2212.92|2215.55|2215.05|2215.55|2215.05|2213.05|2212.55|1757
1619012100000|2021-04-21 13:35:00|2215.67|2215.17|2218.8|2218.3|2219.05|2218.55|2215.3|2214.8|1388
1619012400000|2021-04-21 13:40:00|2218.67|2218.17|2219.3|2218.8|2219.55|2219.05|2217.17|2216.67|1310
1619012700000|2021-04-21 13:45:00|2219.42|2218.92|2223.3|2222.8|2224.05|2223.55|2219.42|2218.92|2163
1619013000000|2021-04-21 13:50:00|2223.55|2223.05|2224.55|2224.05|2224.8|2224.3|2223.3|2222.8|1689
1619013300000|2021-04-21 13:55:00|2224.8|2224.3|2224.8|2224.3|2224.92|2224.42|2223.42|2222.92|1069
1619013600000|2021-04-21 14:00:00|2224.67|2224.17|2226.55|2226.05|2227.05|2226.55|2224.55|2224.05|1907
1619013900000|2021-04-21 14:05:00|2226.67|2226.17|2226.17|2225.67|2228.55|2228.05|2226.05|2225.55|1194
1619014200000|2021-04-21 14:10:00|2226.05|2225.55|2225.72|2225.22|2227.3|2226.8|2225.47|2224.97|1192
1619014500000|2021-04-21 14:15:00|2225.59|2225.09|2225.47|2224.97|2225.97|2225.47|2223.72|2223.22|1328
1619014800000|2021-04-21 14:20:00|2225.59|2225.09|2225.47|2224.97|2225.97|2225.47|2224.72|2224.22|1214
1619015100000|2021-04-21 14:25:00|2225.59|2225.09|2226.97|2226.47|2227.34|2226.84|2225.47|2224.97|1069
1619015400000|2021-04-21 14:30:00|2226.84|2226.34|2226.22|2225.72|2227.72|2227.22|2225.22|2224.72|1468
1619015700000|2021-04-21 14:35:00|2226.34|2225.84|2226.22|2225.72|2227.97|2227.47|2226.22|2225.72|546
1619016000000|2021-04-21 14:40:00|2226.47|2225.97|2226.84|2226.34|2226.97|2226.47|2225.59|2225.09|698
1619016300000|2021-04-21 14:45:00|2226.97|2226.47|2226.72|2226.22|2227.97|2227.47|2226.47|2225.97|706
1619016600000|2021-04-21 14:50:00|2226.84|2226.34|2227.22|2226.72|2228.47|2227.97|2226.47|2225.97|766
1619016900000|2021-04-21 14:55:00|2227.34|2226.84|2226.97|2226.47|2227.72|2227.22|2226.34|2225.84|818
1619017200000|2021-04-21 15:00:00|2227.09|2226.59|2227.09|2226.59|2228.22|2227.72|2226.47|2225.97|1278
1619017500000|2021-04-21 15:05:00|2226.97|2226.47|2227.47|2226.97|2228.22|2227.72|2226.97|2226.47|1278
1619017800000|2021-04-21 15:10:00|2227.34|2226.84|2227.47|2226.97|2228.22|2227.72|2226.97|2226.47|1371
1619018100000|2021-04-21 15:15:00|2227.34|2226.84|2227.47|2226.97|2227.72|2227.22|2226.84|2226.34|839
1619018400000|2021-04-21 15:20:00|2227.34|2226.84|2227.33|2225.83|2227.72|2227.22|2226.47|2225.83|2209
1619018700000|2021-04-21 15:25:00|2227.47|2225.97|2228.81|2227.31|2229.27|2227.77|2227.32|2225.82|1790
1619019000000|2021-04-21 15:30:00|2228.8|2227.3|2227.17|2225.77|2228.92|2227.42|2226.17|2224.77|235
1619019300000|2021-04-21 15:35:00|2227.04|2225.64|2227.42|2226.02|2227.67|2226.27|2227.04|2225.64|44
1619019600000|2021-04-21 15:40:00|2227.54|2226.14|2228.17|2226.77|2228.29|2226.89|2227.54|2226.14|41
1619019900000|2021-04-21 15:45:00|2228.29|2226.89|2228.54|2227.14|2228.54|2227.14|2228.29|2226.89|14
1619020200000|2021-04-21 15:50:00|2228.67|2227.27|2228.67|2227.27|2229.04|2227.64|2228.54|2227.14|5
1619020500000|2021-04-21 15:55:00|2229.42|2228.02|2230.84|2229.34|2230.92|2229.52|2229.42|2228.02|15
1619020800000|2021-04-21 16:00:00|2230.85|2229.35|2231.27|2229.77|2231.28|2229.78|2230.31|2228.81|0
1619021100000|2021-04-21 16:05:00|2231.13|2229.63|2230.79|2229.29|2231.13|2229.63|2230.26|2228.76|0
1619021400000|2021-04-21 16:10:00|2230.77|2229.27|2230.75|2229.25|2230.79|2229.29|2230.29|2228.79|0
1619021700000|2021-04-21 16:15:00|2230.74|2229.24|2231.26|2229.76|2231.27|2229.77|2230.7|2229.2|0
1619022000000|2021-04-21 16:20:00|2231.25|2229.75|2230.71|2229.21|2231.25|2229.75|2230.7|2229.2|0
1619022300000|2021-04-21 16:25:00|2230.7|2229.2|2229.65|2228.15|2230.73|2229.23|2229.65|2228.15|0
1619022600000|2021-04-21 16:30:00|2229.66|2228.16|2230.07|2228.57|2230.17|2228.67|2229.61|2228.11|0
1619022900000|2021-04-21 16:35:00|2230.08|2228.58|2230.11|2228.61|2230.13|2228.63|2230.07|2228.57|0
1619023200000|2021-04-21 16:40:00|2230.13|2228.63|2230.13|2228.63|2230.59|2229.09|2230.1|2228.6|0
1619023500000|2021-04-21 16:45:00|2230.11|2228.61|2229.56|2228.06|2230.17|2228.67|2229.54|2228.04|560
1619023800000|2021-04-21 16:50:00|2229.57|2228.07|2229.55|2228.05|2230.08|2228.58|2229.52|2228.02|0
1619024100000|2021-04-21 16:55:00|2229.69|2228.19|2229.97|2228.47|2230.05|2228.55|2229.48|2227.98|0
1619024400000|2021-04-21 17:00:00|2229.96|2228.46|2230.49|2228.99|2230.51|2229.01|2229.51|2228.01|0
1619024700000|2021-04-21 17:05:00|2230.47|2228.97|2230.58|2229.08|2231.05|2229.55|2229.55|2228.05|0
1619025000000|2021-04-21 17:10:00|2230.57|2229.07|2230.6|2229.1|2231.08|2229.58|2230.09|2228.59|0
1619025300000|2021-04-21 17:15:00|2230.58|2229.08|2230.66|2229.16|2230.67|2229.17|2230.1|2228.6|0
1619025600000|2021-04-21 17:20:00|2230.67|2229.17|2231.12|2229.62|2231.14|2229.64|2230.19|2228.69|0
1619025900000|2021-04-21 17:25:00|2231.11|2229.61|2230.56|2229.06|2231.11|2229.61|2230.56|2229.06|0
1619026200000|2021-04-21 17:30:00|2230.57|2229.07|2230.61|2229.11|2231.14|2229.64|2230.57|2229.07|0
1619026500000|2021-04-21 17:35:00|2230.6|2229.1|2231.04|2229.54|2231.06|2229.56|2230.54|2229.04|0
1619026800000|2021-04-21 17:40:00|2231.03|2229.53|2231.03|2229.53|2231.07|2229.57|2231.03|2229.53|0
1619027100000|2021-04-21 17:45:00|2231.01|2229.51|2231.01|2229.51|2231.07|2229.57|2231|2229.5|0
1619027400000|2021-04-21 17:50:00|2231|2229.5|2231.5|2230|2231.51|2230.01|2231|2229.5|0
1619027700000|2021-04-21 17:55:00|2231.51|2230.01|2232.01|2230.51|2232.03|2230.53|2231.5|2230|0
1619028000000|2021-04-21 18:00:00|2232.03|2230.53|2233.57|2232.07|2233.61|2232.11|2232.01|2230.51|0
1619028300000|2021-04-21 18:05:00|2233.56|2232.06|2233.58|2232.08|2233.61|2232.11|2233.55|2232.05|0
1619028600000|2021-04-21 18:10:00|2233.56|2232.06|2233.6|2232.1|2233.62|2232.12|2233.09|2231.59|0
1619028900000|2021-04-21 18:15:00|2233.59|2232.09|2233.54|2232.04|2233.63|2232.13|2233.54|2232.04|0
1619029200000|2021-04-21 18:20:00|2233.56|2232.06|2232.97|2231.47|2233.56|2232.06|2232.95|2231.45|0
1619029500000|2021-04-21 18:25:00|2232.95|2231.45|2233.01|2231.51|2233.52|2232.02|2232.94|2231.44|0
1619029800000|2021-04-21 18:30:00|2233|2231.5|2233.58|2232.08|2233.58|2232.08|2233|2231.5|0
1619030100000|2021-04-21 18:35:00|2233.56|2232.06|2233.58|2232.08|2233.6|2232.1|2233.55|2232.05|0
1619030400000|2021-04-21 18:40:00|2233.57|2232.07|2232.99|2231.49|2233.6|2232.1|2232.98|2231.48|0
1619030700000|2021-04-21 18:45:00|2233.01|2231.51|2232.99|2231.49|2233.51|2232.01|2232.93|2231.43|0
1619031000000|2021-04-21 18:50:00|2232.97|2231.47|2233.95|2232.45|2233.95|2232.45|2232.97|2231.47|0
1619031300000|2021-04-21 18:55:00|2233.93|2232.43|2233.92|2232.42|2233.95|2232.45|2233.41|2231.91|0
1619031600000|2021-04-21 19:00:00|2233.91|2232.41|2233.88|2232.38|2234.42|2232.92|2233.36|2231.86|0
1619031900000|2021-04-21 19:05:00|2233.87|2232.37|2233.83|2232.33|2234.35|2232.85|2233.35|2231.85|0
1619032200000|2021-04-21 19:10:00|2233.82|2232.32|2234.43|2232.93|2234.91|2233.41|2233.82|2232.32|0
1619032500000|2021-04-21 19:15:00|2234.41|2232.91|2234.9|2233.4|2234.9|2233.4|2233.87|2232.37|0
1619032800000|2021-04-21 19:20:00|2234.91|2233.41|2234.92|2233.42|2234.92|2233.42|2234.41|2232.91|0
1619033100000|2021-04-21 19:25:00|2234.94|2233.44|2234.89|2233.39|2234.94|2233.44|2234.88|2233.38|0
1619033400000|2021-04-21 19:30:00|2234.91|2233.41|2236.91|2235.41|2236.91|2235.41|2234.89|2233.39|0
1619033700000|2021-04-21 19:35:00|2236.89|2235.39|2236.91|2235.41|2237.03|2235.53|2236.47|2234.97|0
1619034000000|2021-04-21 19:40:00|2236.9|2235.4|2237.87|2236.37|2237.89|2236.39|2236.9|2235.4|0
1619034300000|2021-04-21 19:45:00|2237.88|2236.38|2238.38|2236.88|2238.88|2237.38|2237.84|2236.34|0
1619034600000|2021-04-21 19:50:00|2238.4|2236.9|2239.21|2237.71|2239.61|2238.11|2236.88|2235.38|0
1619034900000|2021-04-21 19:55:00|2239.22|2237.72|2240.04|2238.54|2240.1|2238.6|2238.62|2237.12|0
1619035200000|2021-04-21 20:00:00|2239.99|2238.49|2237.44|2235.94|2239.99|2238.49|2237.09|2235.59|0
1619035500000|2021-04-21 20:05:00|2237.42|2235.92|2236.87|2235.37|2237.75|2236.25|2236.77|2235.27|0
1619035800000|2021-04-21 20:10:00|2236.85|2235.35|2236.94|2235.44|2237.22|2235.72|2236.66|2235.16|0
1619036100000|2021-04-21 20:15:00|2236.9|2235.4|2236.77|2235.27|2236.98|2235.48|2236.73|2235.23|0
1619036400000|2021-04-21 20:20:00|2236.81|2235.31|2236.89|2235.39|2236.89|2235.39|2236.8|2235.3|0
1619036700000|2021-04-21 20:25:00|2236.97|2235.47|2236.89|2235.39|2236.97|2235.47|2236.89|2235.39|0
1619037000000|2021-04-21 20:30:00|2236.87|2235.37|2236.6|2235.1|2237.26|2235.76|2236.37|2234.87|0
1619037300000|2021-04-21 20:35:00|2236.62|2235.12|2236.6|2235.1|2236.91|2235.41|2236.59|2235.09|0
1619037600000|2021-04-21 20:40:00|2236.62|2235.12|2236.68|2235.18|2236.79|2235.29|2236.58|2235.08|0
1619037900000|2021-04-21 20:45:00|2236.67|2235.17|2236.23|2234.73|2236.79|2235.29|2236.03|2234.53|0
1619038200000|2021-04-21 20:50:00|2236.21|2234.71|2236.57|2235.07|2236.67|2235.17|2236.13|2234.63|0
1619038500000|2021-04-21 20:55:00|2236.55|2235.05|2236.25|2234.75|2236.67|2235.17|2236.12|2234.62|0
1619038800000|2021-04-21 21:00:00|2236.29|2234.79|2236.45|2234.95|2236.45|2234.95|2236.29|2234.79|0
1619039100000|2021-04-21 21:05:00|2236.41|2234.91|2236.41|2234.91|2236.41|2234.91|2236.23|2234.73|0
1619039400000|2021-04-21 21:10:00|2236.25|2234.75|2236.41|2234.91|2236.41|2234.91|2236.25|2234.75|0
1619039700000|2021-04-21 21:15:00|2236.42|2234.92|2236.55|2235.05|2236.55|2235.05|2236.42|2234.92|0
1619040000000|2021-04-21 21:20:00|2236.46|2234.96|2236.38|2234.88|2236.59|2235.09|2236.38|2234.88|0
1619040300000|2021-04-21 21:25:00|2236.46|2234.96|2236.12|2234.62|2236.46|2234.96|2236.06|2234.56|0
1619040600000|2021-04-21 21:30:00|2236.08|2234.58|2236.08|2234.58|2236.08|2234.58|2236.08|2234.58|0
1619040900000|2021-04-21 21:35:00|2236.25|2234.75|2236.21|2234.71|2236.25|2234.75|2236.12|2234.62|0
1619041200000|2021-04-21 21:40:00|2236.16|2234.66|2236.21|2234.71|2236.21|2234.71|2236.16|2234.66|0
1619041800000|2021-04-21 21:50:00|2236.14|2234.64|2236.14|2234.64|2236.14|2234.64|2236.14|2234.64|0
1619042100000|2021-04-21 21:55:00|2236.18|2234.68|2236.18|2234.68|2236.34|2234.84|2236.09|2234.59|0
1619042400000|2021-04-21 22:00:00|2236.27|2234.77|2236.82|2235.32|2236.92|2235.42|2236.21|2234.71|0
1619042700000|2021-04-21 22:05:00|2236.8|2235.3|2236.51|2235.01|2236.82|2235.32|2236.31|2234.81|0
1619043000000|2021-04-21 22:10:00|2236.53|2235.03|2236.51|2235.01|2236.72|2235.22|2236.51|2235.01|0
1619043300000|2021-04-21 22:15:00|2236.49|2234.99|2236.41|2234.91|2236.62|2235.12|2236.41|2234.91|0
1619043600000|2021-04-21 22:20:00|2236.43|2234.93|2236.31|2234.81|2236.51|2235.01|2236.16|2234.66|0
1619043900000|2021-04-21 22:25:00|2236.33|2234.83|2236.16|2234.66|2236.51|2235.01|2236.16|2234.66|0
1619044200000|2021-04-21 22:30:00|2236.14|2234.64|2236.16|2234.66|2236.16|2234.66|2235.96|2234.46|0
1619044500000|2021-04-21 22:35:00|2236.14|2234.64|2235.75|2234.25|2236.16|2234.66|2235.65|2234.15|0
1619044800000|2021-04-21 22:40:00|2235.74|2234.24|2235.4|2233.9|2235.74|2234.24|2235.3|2233.8|0
1619045100000|2021-04-21 22:45:00|2235.42|2233.92|2235.31|2233.81|2235.65|2234.15|2235.3|2233.8|0
1619045400000|2021-04-21 22:50:00|2235.33|2233.83|2235.41|2233.91|2235.56|2234.06|2235.21|2233.71|0
1619045700000|2021-04-21 22:55:00|2235.4|2233.9|2235.59|2234.09|2235.69|2234.19|2235.31|2233.81|0
1619046000000|2021-04-21 23:00:00|2235.61|2234.11|2235.49|2233.99|2235.69|2234.19|2235.49|2233.99|0
1619046300000|2021-04-21 23:05:00|2235.5|2234|2235.59|2234.09|2235.69|2234.19|2235.24|2233.74|0
1619046600000|2021-04-21 23:10:00|2235.61|2234.11|2236|2234.5|2236.1|2234.6|2235.61|2234.11|0
1619046900000|2021-04-21 23:15:00|2235.98|2234.48|2236|2234.5|2236.35|2234.85|2235.9|2234.4|0
1619047200000|2021-04-21 23:20:00|2235.98|2234.48|2235.8|2234.3|2236.1|2234.6|2235.8|2234.3|0
1619047500000|2021-04-21 23:25:00|2235.78|2234.28|2235.47|2233.97|2235.8|2234.3|2235.22|2233.72|0
1619047800000|2021-04-21 23:30:00|2235.49|2233.99|2235.57|2234.07|2235.57|2234.07|2235.22|2233.72|0
1619048100000|2021-04-21 23:35:00|2235.55|2234.05|2235.32|2233.82|2235.55|2234.05|2235.22|2233.72|0
1619048400000|2021-04-21 23:40:00|2235.29|2233.79|2235.02|2233.52|2235.29|2233.79|2234.81|2233.31|0
1619048700000|2021-04-21 23:45:00|2235.04|2233.54|2235.03|2233.53|2235.22|2233.72|2235.02|2233.52|0
1619049000000|2021-04-21 23:50:00|2235.05|2233.55|2235.23|2233.73|2235.58|2234.08|2235.05|2233.55|0
1619049300000|2021-04-21 23:55:00|2235.24|2233.74|2235.13|2233.63|2235.33|2233.83|2235.03|2233.53|0
1619049600000|2021-04-22 00:00:00|2235.11|2233.61|2234.92|2233.42|2235.33|2233.83|2234.82|2233.32|0
1619049900000|2021-04-22 00:05:00|2234.91|2233.41|2234.9|2233.4|2235.33|2233.83|2234.47|2232.97|0
1619050200000|2021-04-22 00:10:00|2234.89|2233.39|2234.9|2233.4|2235.11|2233.61|2234.7|2233.2|0
1619050500000|2021-04-22 00:15:00|2234.92|2233.42|2235.6|2234.1|2236.09|2234.59|2234.9|2233.4|0
1619050800000|2021-04-22 00:20:00|2235.59|2234.09|2237.04|2235.54|2237.04|2235.54|2235.59|2234.09|0
1619051100000|2021-04-22 00:25:00|2237.02|2235.52|2237.01|2235.51|2237.04|2235.54|2236.56|2235.06|0
1619051400000|2021-04-22 00:30:00|2237.02|2235.52|2236.54|2235.04|2237.51|2236.01|2236.54|2235.04|0
1619051700000|2021-04-22 00:35:00|2236.55|2235.05|2237.01|2235.51|2237.51|2236.01|2236.54|2235.04|0
1619052000000|2021-04-22 00:40:00|2237.02|2235.52|2237.14|2235.64|2237.14|2235.64|2237|2235.5|0
1619052300000|2021-04-22 00:45:00|2237.13|2235.63|2238.15|2236.65|2238.63|2237.13|2237.13|2235.63|0
1619052600000|2021-04-22 00:50:00|2238.16|2236.66|2237.64|2236.14|2238.16|2236.66|2237.62|2236.12|0
1619052900000|2021-04-22 00:55:00|2237.62|2236.12|2238.08|2236.58|2238.09|2236.59|2237.61|2236.11|0
1619053200000|2021-04-22 01:00:00|2237.94|2236.44|2237.15|2235.65|2238.12|2236.62|2237.13|2235.63|0
1619053500000|2021-04-22 01:05:00|2237.17|2235.67|2239.17|2237.67|2239.17|2237.67|2237.17|2235.67|0
1619053800000|2021-04-22 01:10:00|2239.18|2237.68|2239.61|2238.11|2240.16|2238.66|2239.15|2237.65|0
1619054100000|2021-04-22 01:15:00|2239.62|2238.12|2237.09|2235.59|2239.62|2238.12|2237.09|2235.59|0
1619054400000|2021-04-22 01:20:00|2237.11|2235.61|2238.06|2236.56|2238.54|2237.04|2237.09|2235.59|0
1619054700000|2021-04-22 01:25:00|2238.05|2236.55|2238.54|2237.04|2238.54|2237.04|2237.56|2236.06|0
1619055000000|2021-04-22 01:30:00|2238.53|2237.03|2238.54|2237.04|2239.05|2237.55|2238.06|2236.56|0
1619055300000|2021-04-22 01:35:00|2238.47|2236.97|2238.56|2237.06|2239.04|2237.54|2238.03|2236.53|0
1619055600000|2021-04-22 01:40:00|2238.7|2237.2|2239.46|2237.96|2239.47|2237.97|2238.03|2236.53|0
1619055900000|2021-04-22 01:45:00|2239.32|2237.82|2240|2238.5|2240|2238.5|2238.96|2237.46|0
1619056200000|2021-04-22 01:50:00|2239.98|2238.48|2238.98|2237.48|2240|2238.5|2238.96|2237.46|0
1619056500000|2021-04-22 01:55:00|2238.99|2237.49|2238.51|2237.01|2239|2237.5|2237.53|2236.03|0
1619056800000|2021-04-22 02:00:00|2238.49|2236.99|2238.12|2236.62|2239.03|2237.53|2238.05|2236.55|0
1619057100000|2021-04-22 02:05:00|2238.11|2236.61|2239.08|2237.58|2239.09|2237.59|2238.11|2236.61|0
1619057400000|2021-04-22 02:10:00|2239.06|2237.56|2240.05|2238.55|2240.52|2239.02|2238.61|2237.11|0
1619057700000|2021-04-22 02:15:00|2240.04|2238.54|2240.51|2239.01|2240.52|2239.02|2239.56|2238.06|0
1619058000000|2021-04-22 02:20:00|2240.52|2239.02|2240.52|2239.02|2240.55|2239.05|2240.51|2239.01|0
1619058300000|2021-04-22 02:25:00|2240.51|2239.01|2241.04|2239.54|2241.05|2239.55|2240.5|2239|0
1619058600000|2021-04-22 02:30:00|2241.05|2239.55|2241.02|2239.52|2242.04|2240.54|2240.98|2239.48|0
1619058900000|2021-04-22 02:35:00|2241.04|2239.54|2240.04|2238.54|2241.04|2239.54|2240.01|2238.51|0
1619059200000|2021-04-22 02:40:00|2240.06|2238.56|2240.05|2238.55|2240.54|2239.04|2240.01|2238.51|0
1619059500000|2021-04-22 02:45:00|2240.04|2238.54|2240.51|2239.01|2240.52|2239.02|2240.02|2238.52|0
1619059800000|2021-04-22 02:50:00|2240.5|2239|2240.04|2238.54|2240.54|2239.04|2240.01|2238.51|0
1619060100000|2021-04-22 02:55:00|2240.03|2238.53|2240.51|2239.01|2240.51|2239.01|2240|2238.5|0
1619060400000|2021-04-22 03:00:00|2240.5|2239|2241.01|2239.51|2241.01|2239.51|2240.5|2239|0
1619060700000|2021-04-22 03:05:00|2241|2239.5|2241.05|2239.55|2241.05|2239.55|2240.52|2239.02|0
1619061000000|2021-04-22 03:10:00|2241.03|2239.53|2240.58|2239.08|2241.07|2239.57|2240.56|2239.06|0
1619061300000|2021-04-22 03:15:00|2240.57|2239.07|2241.03|2239.53|2241.06|2239.56|2240.56|2239.06|0
1619061600000|2021-04-22 03:20:00|2241.02|2239.52|2240.09|2238.59|2241.02|2239.52|2240.07|2238.57|0
1619061900000|2021-04-22 03:25:00|2240.08|2238.58|2240.08|2238.58|2240.09|2238.59|2240.07|2238.57|0
1619062200000|2021-04-22 03:30:00|2240.07|2238.57|2239.55|2238.05|2240.08|2238.58|2239.07|2237.57|0
1619062500000|2021-04-22 03:35:00|2239.54|2238.04|2240.02|2238.52|2240.07|2238.57|2239.53|2238.03|0
1619062800000|2021-04-22 03:40:00|2240.01|2238.51|2239.54|2238.04|2240.04|2238.54|2239.51|2238.01|0
1619063100000|2021-04-22 03:45:00|2239.53|2238.03|2239.54|2238.04|2239.77|2238.27|2239.51|2238.01|0
1619063400000|2021-04-22 03:50:00|2239.61|2238.11|2240.02|2238.52|2240.04|2238.54|2239.54|2238.04|0
1619063700000|2021-04-22 03:55:00|2240.01|2238.51|2240.02|2238.52|2240.04|2238.54|2239.54|2238.04|0
1619064000000|2021-04-22 04:00:00|2240.03|2238.53|2240.04|2238.54|2240.52|2239.02|2240.02|2238.52|0
1619064300000|2021-04-22 04:05:00|2240.02|2238.52|2240.02|2238.52|2240.04|2238.54|2239.55|2238.05|0
1619064600000|2021-04-22 04:10:00|2240.03|2238.53|2239.51|2238.01|2240.03|2238.53|2239.51|2238.01|0
1619064900000|2021-04-22 04:15:00|2239.53|2238.03|2239.53|2238.03|2239.55|2238.05|2239.5|2238|0
1619065200000|2021-04-22 04:20:00|2239.54|2238.04|2240.02|2238.52|2240.04|2238.54|2239.53|2238.03|0
1619065500000|2021-04-22 04:25:00|2240.01|2238.51|2239.55|2238.05|2240.05|2238.55|2239.54|2238.04|0
1619065800000|2021-04-22 04:30:00|2239.54|2238.04|2239.1|2237.6|2240.04|2238.54|2239.1|2237.6|0
1619066100000|2021-04-22 04:35:00|2239.17|2237.67|2238.54|2237.04|2239.57|2238.07|2238.53|2237.03|0
1619066400000|2021-04-22 04:40:00|2239|2237.5|2239.55|2238.05|2239.55|2238.05|2238.54|2237.04|0
1619066700000|2021-04-22 04:45:00|2239.54|2238.04|2239.55|2238.05|2240.03|2238.53|2239.54|2238.04|0
1619067000000|2021-04-22 04:50:00|2239.57|2238.07|2240.06|2238.56|2240.55|2239.05|2239.55|2238.05|0
1619067300000|2021-04-22 04:55:00|2240.05|2238.55|2240.57|2239.07|2241.02|2239.52|2240.05|2238.55|0
1619067600000|2021-04-22 05:00:00|2240.56|2239.06|2240.04|2238.54|2240.59|2239.09|2239.55|2238.05|0
1619067900000|2021-04-22 05:05:00|2240.03|2238.53|2239.6|2238.1|2240.07|2238.57|2239.55|2238.05|0
1619068200000|2021-04-22 05:10:00|2239.59|2238.09|2239.11|2237.61|2239.61|2238.11|2239.08|2237.58|0
1619068500000|2021-04-22 05:15:00|2239.09|2237.59|2239.99|2238.49|2240.03|2238.53|2239.09|2237.59|0
1619068800000|2021-04-22 05:20:00|2239.92|2238.42|2239.59|2238.09|2240.07|2238.57|2239.52|2238.02|0
1619069100000|2021-04-22 05:25:00|2239.57|2238.07|2240.12|2238.62|2240.12|2238.62|2239.55|2238.05|0
1619069400000|2021-04-22 05:30:00|2240.1|2238.6|2239.7|2238.2|2240.21|2238.71|2239.68|2238.18|0
1619069700000|2021-04-22 05:35:00|2239.71|2238.21|2239.71|2238.21|2239.72|2238.22|2239.19|2237.69|0
1619070000000|2021-04-22 05:40:00|2239.73|2238.23|2239.77|2238.27|2239.77|2238.27|2239.68|2238.18|0
1619070300000|2021-04-22 05:45:00|2239.75|2238.25|2240.22|2238.72|2240.22|2238.72|2239.7|2238.2|0
1619070600000|2021-04-22 05:50:00|2240.21|2238.71|2240.8|2239.3|2241.26|2239.76|2240.21|2238.71|0
1619070900000|2021-04-22 05:55:00|2240.81|2239.31|2240.84|2239.34|2241.29|2239.79|2240.31|2238.81|0
1619071200000|2021-04-22 06:00:00|2240.85|2239.35|2242.81|2241.31|2242.81|2241.31|2239.95|2238.45|0
1619071500000|2021-04-22 06:05:00|2242.8|2241.3|2241.81|2240.31|2242.8|2241.3|2241.77|2240.27|0
1619071800000|2021-04-22 06:10:00|2241.8|2240.3|2240.86|2239.36|2241.82|2240.32|2240.79|2239.29|0
1619072100000|2021-04-22 06:15:00|2240.83|2239.33|2241.77|2240.27|2242.24|2240.74|2240.38|2238.88|0
1619072400000|2021-04-22 06:20:00|2241.92|2240.42|2242.19|2240.69|2243.12|2241.62|2241.92|2240.42|0
1619072700000|2021-04-22 06:25:00|2242.18|2240.68|2242.76|2241.26|2242.87|2241.37|2241.71|2240.21|0
1619073000000|2021-04-22 06:30:00|2242.75|2241.25|2242.17|2240.77|2243.17|2241.77|2241.17|2239.77|95
1619073300000|2021-04-22 06:35:00|2242.29|2240.89|2242.17|2240.77|2243.29|2241.89|2241.92|2240.52|20
1619073600000|2021-04-22 06:40:00|2241.79|2240.39|2240.67|2239.27|2241.79|2240.39|2240.54|2239.14|15
1619073900000|2021-04-22 06:45:00|2240.54|2239.14|2241.79|2240.39|2241.79|2240.39|2240.54|2239.14|42
1619074200000|2021-04-22 06:50:00|2241.92|2240.52|2242.04|2240.64|2242.29|2240.89|2241.79|2240.39|4
1619074500000|2021-04-22 06:55:00|2241.95|2240.45|2241.9|2240.4|2242.39|2240.89|2241.45|2239.95|0
1619074800000|2021-04-22 07:00:00|2242.04|2240.54|2238.09|2237.59|2242.37|2241.47|2235.97|2235.47|4565
1619075100000|2021-04-22 07:05:00|2238.59|2238.09|2236.84|2236.34|2240.22|2239.72|2236.47|2235.97|2248
1619075400000|2021-04-22 07:10:00|2236.97|2236.47|2235.22|2234.72|2238.47|2237.97|2234.72|2234.22|1495
1619075700000|2021-04-22 07:15:00|2235.47|2234.97|2238.22|2237.72|2238.47|2237.97|2235.34|2234.84|1070
1619076000000|2021-04-22 07:20:00|2238.09|2237.59|2233.97|2233.47|2238.09|2237.59|2233.72|2233.22|1685
1619076300000|2021-04-22 07:25:00|2233.84|2233.34|2233.72|2233.22|2234.97|2234.47|2231.97|2231.47|1047
1619076600000|2021-04-22 07:30:00|2233.59|2233.09|2231.34|2230.84|2235.34|2234.84|2230.97|2230.47|977
1619076900000|2021-04-22 07:35:00|2231.47|2230.97|2231.22|2230.72|2232.47|2231.97|2229.72|2229.22|1199
1619077200000|2021-04-22 07:40:00|2230.97|2230.47|2229.63|2229.13|2231.22|2230.72|2228.59|2228.09|1097
1619077500000|2021-04-22 07:45:00|2229.74|2229.24|2230.12|2229.62|2231.25|2230.75|2229.49|2228.99|797
1619077800000|2021-04-22 07:50:00|2230.25|2229.75|2232.5|2232|2233|2232.5|2229.75|2229.25|1051
1619078100000|2021-04-22 07:55:00|2232.62|2232.12|2229.5|2229|2233.75|2233.25|2229.5|2229|729
1619078400000|2021-04-22 08:00:00|2229.25|2228.75|2230|2229.5|2230.25|2229.75|2228.5|2228|1001
1619078700000|2021-04-22 08:05:00|2230.12|2229.62|2231.25|2230.75|2231.5|2231|2228.75|2228.25|756
1619079000000|2021-04-22 08:10:00|2231.37|2230.87|2232.25|2231.75|2233|2232.5|2230.75|2230.25|955
1619079300000|2021-04-22 08:15:00|2232|2231.5|2227|2226.5|2232|2231.5|2226.5|2226|1254
1619079600000|2021-04-22 08:20:00|2226.75|2226.25|2226.25|2225.75|2226.87|2226.37|2224.75|2224.25|1621
1619079900000|2021-04-22 08:25:00|2226.37|2225.87|2226|2225.5|2226.87|2226.37|2224.62|2224.12|696
1619080200000|2021-04-22 08:30:00|2226.12|2225.62|2229.5|2229|2230.12|2229.62|2226|2225.5|879
1619080500000|2021-04-22 08:35:00|2229.37|2228.87|2230.62|2230.12|2231.62|2231.12|2229.37|2228.87|515
1619080800000|2021-04-22 08:40:00|2230.75|2230.25|2229.75|2229.25|2231.37|2230.87|2229.75|2229.25|836
1619081100000|2021-04-22 08:45:00|2229.87|2229.37|2227.75|2227.25|2230.25|2229.75|2227.37|2226.87|790
1619081400000|2021-04-22 08:50:00|2227.62|2227.12|2226.25|2225.75|2227.75|2227.25|2225.75|2225.25|649
1619081700000|2021-04-22 08:55:00|2226.37|2225.87|2226.5|2226|2227.5|2227|2226.25|2225.75|693
1619082000000|2021-04-22 09:00:00|2226.75|2226.25|2225.25|2224.75|2226.75|2226.25|2225|2224.5|737
1619082300000|2021-04-22 09:05:00|2225|2224.5|2225|2224.5|2226.5|2226|2224.75|2224.25|470
1619082600000|2021-04-22 09:10:00|2224.87|2224.37|2226.75|2226.25|2227|2226.5|2224.5|2224|562
1619082900000|2021-04-22 09:15:00|2226.87|2226.37|2226.87|2226.37|2227.75|2227.25|2226.5|2226|426
1619083200000|2021-04-22 09:20:00|2227|2226.5|2227.25|2226.75|2227.75|2227.25|2226.37|2225.87|317
1619083500000|2021-04-22 09:25:00|2227.5|2227|2228.37|2227.87|2228.75|2228.25|2227.25|2226.75|246
1619083800000|2021-04-22 09:30:00|2228.25|2227.75|2229.5|2229|2229.5|2229|2227.62|2227.12|374
1619084100000|2021-04-22 09:35:00|2229.75|2229.25|2229|2228.5|2229.87|2229.37|2228.5|2228|198
1619084400000|2021-04-22 09:40:00|2228.87|2228.37|2230|2229.5|2230.25|2229.75|2228.5|2228|174
1619084700000|2021-04-22 09:45:00|2230.12|2229.62|2231.75|2231.25|2231.75|2231.25|2229.75|2229.25|335
1619085000000|2021-04-22 09:50:00|2231.62|2231.12|2231.5|2231|2232.37|2231.87|2230.75|2230.25|278
1619085300000|2021-04-22 09:55:00|2231.62|2231.12|2233|2232.5|2233.12|2232.62|2231|2230.5|201
1619085600000|2021-04-22 10:00:00|2232.87|2232.37|2232.5|2232|2234.25|2233.75|2232.5|2232|268
1619085900000|2021-04-22 10:05:00|2232.62|2232.12|2231.5|2231|2233|2232.5|2231.25|2230.75|235
1619086200000|2021-04-22 10:10:00|2231.62|2231.12|2231.25|2230.75|2232.75|2232.25|2231|2230.5|134
1619086500000|2021-04-22 10:15:00|2231.12|2230.62|2230|2229.5|2231.25|2230.75|2229.75|2229.25|244
1619086800000|2021-04-22 10:20:00|2229.87|2229.37|2229.12|2228.62|2230.37|2229.87|2228.87|2228.37|156
1619087100000|2021-04-22 10:25:00|2229.25|2228.75|2228.5|2228|2229.75|2229.25|2228.25|2227.75|122
1619087400000|2021-04-22 10:30:00|2228.37|2227.87|2229|2228.5|2229.12|2228.62|2228|2227.5|202
1619087700000|2021-04-22 10:35:00|2228.87|2228.37|2229.25|2228.75|2229.25|2228.75|2228.25|2227.75|128
1619088000000|2021-04-22 10:40:00|2229.37|2228.87|2230.75|2230.25|2230.87|2230.37|2229.12|2228.62|214
1619088300000|2021-04-22 10:45:00|2230.87|2230.37|2229.5|2229|2230.87|2230.37|2229.25|2228.75|103
1619088600000|2021-04-22 10:50:00|2229.75|2229.25|2227.75|2227.25|2229.75|2229.25|2227.75|2227.25|344
1619088900000|2021-04-22 10:55:00|2228|2227.5|2228.25|2227.75|2228.75|2228.25|2226.87|2226.37|389
1619089200000|2021-04-22 11:00:00|2228.37|2227.87|2227|2226.5|2228.37|2227.87|2226.75|2226.25|307
1619089500000|2021-04-22 11:05:00|2226.87|2226.37|2228|2227.5|2228.5|2228|2226.75|2226.25|153
1619089800000|2021-04-22 11:10:00|2228.12|2227.62|2228.87|2228.37|2229|2228.5|2227.87|2227.37|283
1619090100000|2021-04-22 11:15:00|2229|2228.5|2228.25|2227.75|2229.37|2228.87|2228.25|2227.75|207
1619090400000|2021-04-22 11:20:00|2228.12|2227.62|2228.75|2228.25|2228.75|2228.25|2227.25|2226.75|132
1619090700000|2021-04-22 11:25:00|2228.5|2228|2226.75|2226.25|2228.5|2228|2226.75|2226.25|138
1619091000000|2021-04-22 11:30:00|2226.62|2226.12|2228.37|2227.87|2228.5|2228|2226.62|2226.12|228
1619091300000|2021-04-22 11:35:00|2228.5|2228|2228.12|2227.62|2228.75|2228.25|2228|2227.5|110
1619091600000|2021-04-22 11:40:00|2228.24|2227.74|2227.62|2227.12|2228.37|2227.87|2227.12|2226.62|156
1619091900000|2021-04-22 11:45:00|2227.87|2227.37|2226.12|2225.62|2227.87|2227.37|2225.99|2225.49|532
1619092200000|2021-04-22 11:50:00|2225.99|2225.49|2225.87|2225.37|2226.62|2226.12|2225.62|2225.12|303
1619092500000|2021-04-22 11:55:00|2225.99|2225.49|2226.62|2226.12|2226.87|2226.37|2225.37|2224.87|314
1619092800000|2021-04-22 12:00:00|2226.74|2226.24|2227.87|2227.37|2227.87|2227.37|2226.74|2226.24|486
1619093100000|2021-04-22 12:05:00|2227.74|2227.24|2226.99|2226.49|2228.12|2227.62|2226.37|2225.87|288
1619093400000|2021-04-22 12:10:00|2227.12|2226.62|2227.37|2226.87|2227.62|2227.12|2226.62|2226.12|308
1619093700000|2021-04-22 12:15:00|2227.49|2226.99|2226.62|2226.12|2227.62|2227.12|2225.87|2225.37|314
1619094000000|2021-04-22 12:20:00|2226.74|2226.24|2226.37|2225.87|2226.87|2226.37|2226.12|2225.62|281
1619094300000|2021-04-22 12:25:00|2226.49|2225.99|2226.62|2226.12|2226.74|2226.24|2225.87|2225.37|233
1619094600000|2021-04-22 12:30:00|2226.74|2226.24|2227.12|2226.62|2227.24|2226.74|2225.62|2225.12|360
1619094900000|2021-04-22 12:35:00|2226.87|2226.37|2227.87|2227.37|2228.12|2227.62|2226.37|2225.87|394
1619095200000|2021-04-22 12:40:00|2227.99|2227.49|2227.12|2226.62|2228.12|2227.62|2226.87|2226.37|322
1619095500000|2021-04-22 12:45:00|2227.24|2226.74|2224.87|2224.37|2227.37|2226.87|2224.62|2224.12|394
1619095800000|2021-04-22 12:50:00|2224.99|2224.49|2224.62|2224.12|2224.99|2224.49|2224.12|2223.62|368
1619096100000|2021-04-22 12:55:00|2224.74|2224.24|2222.87|2222.37|2224.87|2224.37|2222.62|2222.12|529
1619096400000|2021-04-22 13:00:00|2222.74|2222.24|2223.12|2222.62|2223.62|2223.12|2222.62|2222.12|599
1619096700000|2021-04-22 13:05:00|2223.24|2222.74|2225.24|2224.74|2225.37|2224.87|2223.12|2222.62|398
1619097000000|2021-04-22 13:10:00|2225.37|2224.87|2225.37|2224.87|2225.87|2225.37|2224.87|2224.37|396
1619097300000|2021-04-22 13:15:00|2225.49|2224.99|2226.87|2226.37|2227.12|2226.62|2225.12|2224.62|530
1619097600000|2021-04-22 13:20:00|2226.99|2226.49|2228.62|2228.12|2228.62|2228.12|2226.87|2226.37|521
1619097900000|2021-04-22 13:25:00|2228.74|2228.24|2227.99|2227.49|2229.49|2228.99|2227.87|2227.37|492
1619098200000|2021-04-22 13:30:00|2227.87|2227.37|2225.49|2224.99|2228.37|2227.87|2225.12|2224.62|1563
1619098500000|2021-04-22 13:35:00|2225.37|2224.87|2225.49|2224.99|2226.87|2226.37|2225.37|2224.87|592
1619098800000|2021-04-22 13:40:00|2225.62|2225.12|2225.12|2224.62|2225.99|2225.49|2224.24|2223.74|859
1619099100000|2021-04-22 13:45:00|2224.99|2224.49|2224.62|2224.12|2225.12|2224.62|2223.24|2222.74|1002
1619099400000|2021-04-22 13:50:00|2224.87|2224.37|2226.37|2225.87|2227.62|2227.12|2224.62|2224.12|530
1619099700000|2021-04-22 13:55:00|2226.24|2225.74|2226.24|2225.74|2228.74|2228.24|2225.87|2225.37|1337
1619100000000|2021-04-22 14:00:00|2225.99|2225.49|2224.12|2223.62|2226.87|2226.37|2223.12|2222.62|1219
1619100300000|2021-04-22 14:05:00|2224.24|2223.74|2225.37|2224.87|2225.87|2225.37|2223.99|2223.49|903
1619100600000|2021-04-22 14:10:00|2225.02|2224.52|2226.02|2225.52|2226.27|2225.77|2224.77|2224.27|536
1619100900000|2021-04-22 14:15:00|2226.27|2225.77|2226.27|2225.77|2226.77|2226.27|2224.89|2224.39|700
1619101200000|2021-04-22 14:20:00|2226.39|2225.89|2227.27|2226.77|2227.27|2226.77|2225.27|2224.77|661
1619101500000|2021-04-22 14:25:00|2227.39|2226.89|2228.27|2227.77|2228.77|2228.27|2227.27|2226.77|845
1619101800000|2021-04-22 14:30:00|2228.14|2227.64|2230.77|2230.27|2231.02|2230.52|2228.14|2227.64|889
1619102100000|2021-04-22 14:35:00|2230.89|2230.39|2231.39|2230.89|2232.27|2231.77|2230.52|2230.02|857
1619102400000|2021-04-22 14:40:00|2231.52|2231.02|2231.52|2231.02|2232.02|2231.52|2230.77|2230.27|1012
1619102700000|2021-04-22 14:45:00|2231.64|2231.14|2230.77|2230.27|2231.77|2231.27|2230.27|2229.77|649
1619103000000|2021-04-22 14:50:00|2230.89|2230.39|2230.27|2229.77|2231.27|2230.77|2229.89|2229.39|652
1619103300000|2021-04-22 14:55:00|2230.52|2230.02|2229.77|2229.27|2230.52|2230.02|2229.27|2228.77|580
1619103600000|2021-04-22 15:00:00|2230.02|2229.52|2229.77|2229.27|2230.27|2229.77|2229.27|2228.77|701
1619103900000|2021-04-22 15:05:00|2229.89|2229.39|2230.27|2229.77|2231.02|2230.52|2229.77|2229.27|746
1619104200000|2021-04-22 15:10:00|2230.14|2229.64|2230.77|2230.27|2230.77|2230.27|2229.52|2229.02|559
1619104500000|2021-04-22 15:15:00|2230.52|2230.02|2231.27|2230.77|2231.52|2231.02|2229.89|2229.39|1345
1619104800000|2021-04-22 15:20:00|2231.39|2230.89|2232.52|2231.02|2232.53|2232.02|2231.27|2230.77|2104
1619105100000|2021-04-22 15:25:00|2231.7|2230.2|2230.69|2229.19|2231.75|2230.25|2230.69|2229.19|864
1619105400000|2021-04-22 15:30:00|2230.7|2229.2|2229.77|2228.37|2231.15|2229.75|2228.4|2227|432
1619105700000|2021-04-22 15:35:00|2229.9|2228.5|2231.65|2230.25|2231.77|2230.37|2229.9|2228.5|61
1619106000000|2021-04-22 15:40:00|2231.52|2230.12|2231.9|2230.5|2232.27|2230.87|2231.4|2230|24
1619106300000|2021-04-22 15:45:00|2232.02|2230.62|2231.77|2230.37|2232.02|2230.62|2231.65|2230.25|0
1619106600000|2021-04-22 15:50:00|2231.9|2230.5|2232.52|2231.12|2232.52|2231.12|2231.65|2230.25|2
1619106900000|2021-04-22 15:55:00|2232.65|2231.25|2232.2|2230.7|2232.65|2231.25|2232.15|2230.7|21
1619107200000|2021-04-22 16:00:00|2232.21|2230.71|2231.67|2230.17|2232.22|2230.72|2231.66|2230.16|0
1619107500000|2021-04-22 16:05:00|2231.66|2230.16|2231.56|2230.06|2231.67|2230.17|2231.09|2229.59|0
1619107800000|2021-04-22 16:10:00|2231.57|2230.07|2231.6|2230.1|2231.6|2230.1|2231.08|2229.58|0
1619108100000|2021-04-22 16:15:00|2231.59|2230.09|2232.21|2230.71|2232.23|2230.73|2231.59|2230.09|0
1619108400000|2021-04-22 16:20:00|2232.23|2230.73|2232.8|2231.3|2232.8|2231.3|2232.21|2230.71|0
1619108700000|2021-04-22 16:25:00|2232.79|2231.29|2232.78|2231.28|2232.83|2231.33|2232.32|2230.82|0
1619109000000|2021-04-22 16:30:00|2232.8|2231.3|2233.83|2232.33|2233.87|2232.37|2232.78|2231.28|0
1619109300000|2021-04-22 16:35:00|2233.84|2232.34|2233.87|2232.37|2234.32|2232.82|2233.84|2232.34|0
1619109600000|2021-04-22 16:40:00|2233.88|2232.38|2233.84|2232.34|2234.32|2232.82|2233.84|2232.34|0
1619109900000|2021-04-22 16:45:00|2233.85|2232.35|2234.32|2232.82|2234.33|2232.83|2233.84|2232.34|0
1619110200000|2021-04-22 16:50:00|2234.31|2232.81|2234.31|2232.81|2234.79|2233.29|2234.28|2232.78|0
1619110500000|2021-04-22 16:55:00|2234.17|2232.67|2234.41|2232.91|2234.41|2232.91|2233.84|2232.34|0
1619110800000|2021-04-22 17:00:00|2234.42|2232.92|2234.16|2232.66|2234.43|2232.93|2233.93|2232.43|0
1619111100000|2021-04-22 17:05:00|2234.09|2232.59|2228.9|2227.4|2234.41|2232.91|2227.8|2226.3|0
1619111400000|2021-04-22 17:10:00|2228.92|2227.42|2227.41|2225.91|2228.92|2227.42|2224.25|2222.75|0
1619111700000|2021-04-22 17:15:00|2227.4|2225.9|2223.43|2221.93|2227.43|2225.93|2223.4|2221.9|0
1619112000000|2021-04-22 17:20:00|2223.44|2221.94|2225.72|2224.22|2226.7|2225.2|2223.37|2221.87|0
1619112300000|2021-04-22 17:25:00|2225.71|2224.21|2227.28|2225.78|2227.82|2226.32|2224.61|2223.11|0
1619112600000|2021-04-22 17:30:00|2227.42|2225.92|2227.76|2226.26|2227.76|2226.26|2225.59|2224.09|0
1619112900000|2021-04-22 17:35:00|2227.75|2226.25|2226.15|2224.65|2227.75|2226.25|2225.08|2223.58|0
1619113200000|2021-04-22 17:40:00|2226.14|2224.64|2221.64|2220.14|2226.14|2224.64|2221.4|2219.9|0
1619113500000|2021-04-22 17:45:00|2221.57|2220.07|2221.31|2219.81|2223.04|2221.54|2220.73|2219.23|0
1619113800000|2021-04-22 17:50:00|2221.29|2219.79|2219|2217.5|2221.32|2219.82|2218.55|2217.05|0
1619114100000|2021-04-22 17:55:00|2218.99|2217.49|2218.57|2217.07|2219.3|2217.8|2217.5|2216|0
1619114400000|2021-04-22 18:00:00|2218.54|2217.04|2217.85|2216.35|2218.54|2217.04|2216.8|2215.3|0
1619114700000|2021-04-22 18:05:00|2217.84|2216.34|2221.25|2219.75|2221.33|2219.83|2216.99|2215.49|0
1619115000000|2021-04-22 18:10:00|2221.11|2219.61|2221.87|2220.37|2221.88|2220.38|2220.15|2218.65|0
1619115300000|2021-04-22 18:15:00|2221.85|2220.35|2221.88|2220.38|2221.88|2220.38|2221.23|2219.73|0
1619115600000|2021-04-22 18:20:00|2221.95|2220.45|2221.33|2219.83|2222.36|2220.86|2220.74|2219.24|0
1619115900000|2021-04-22 18:25:00|2221.31|2219.81|2224.06|2222.56|2224.06|2222.56|2220.76|2219.26|0
1619116200000|2021-04-22 18:30:00|2224.05|2222.55|2223.52|2222.02|2224.06|2222.56|2222.99|2221.49|0
1619116500000|2021-04-22 18:35:00|2223.5|2222|2223.96|2222.46|2224.06|2222.56|2222.99|2221.49|0
1619116800000|2021-04-22 18:40:00|2223.95|2222.45|2225.13|2223.63|2225.13|2223.63|2223.44|2221.94|0
1619117100000|2021-04-22 18:45:00|2225.14|2223.64|2224.68|2223.18|2225.29|2223.79|2224.15|2222.65|0
1619117400000|2021-04-22 18:50:00|2224.67|2223.17|2224.64|2223.14|2225.23|2223.73|2223.61|2222.11|0
1619117700000|2021-04-22 18:55:00|2224.63|2223.13|2224.59|2223.09|2225.71|2224.21|2224.57|2223.07|0
1619118000000|2021-04-22 19:00:00|2224.6|2223.1|2225.59|2224.09|2225.73|2224.23|2224.08|2222.58|0
1619118300000|2021-04-22 19:05:00|2225.58|2224.08|2222.26|2220.76|2225.6|2224.1|2222.26|2220.76|0
1619118600000|2021-04-22 19:10:00|2222.28|2220.78|2222.68|2221.18|2223.32|2221.82|2222.23|2220.73|0
1619118900000|2021-04-22 19:15:00|2222.69|2221.19|2221.73|2220.23|2222.69|2221.19|2221.04|2219.54|0
1619119200000|2021-04-22 19:20:00|2221.75|2220.25|2220.22|2218.72|2221.84|2220.34|2220.21|2218.71|0
1619119500000|2021-04-22 19:25:00|2220.24|2218.74|2221.75|2220.25|2221.77|2220.27|2220.19|2218.69|0
1619119800000|2021-04-22 19:30:00|2221.74|2220.24|2223.37|2221.87|2223.84|2222.34|2221.27|2219.77|0
1619120100000|2021-04-22 19:35:00|2223.33|2221.83|2222.84|2221.34|2224.39|2222.89|2222.77|2221.27|0
1619120400000|2021-04-22 19:40:00|2222.85|2221.35|2222.71|2221.21|2223.9|2222.4|2222.7|2221.2|0
1619120700000|2021-04-22 19:45:00|2222.73|2221.23|2221.84|2220.34|2224.52|2223.02|2221.36|2219.86|0
1619121000000|2021-04-22 19:50:00|2221.7|2220.2|2220.53|2219.03|2222.5|2221|2220.44|2218.94|0
1619121300000|2021-04-22 19:55:00|2220.54|2219.04|2220.38|2218.88|2221.99|2220.49|2220.19|2218.69|0
1619121600000|2021-04-22 20:00:00|2220.34|2218.84|2219.35|2217.85|2221.14|2219.64|2218.9|2217.4|0
1619121900000|2021-04-22 20:05:00|2219.33|2217.83|2220.52|2219.02|2220.52|2219.02|2218.8|2217.3|0
1619122200000|2021-04-22 20:10:00|2220.5|2219|2221.29|2219.79|2221.47|2219.97|2220.11|2218.61|0
1619122500000|2021-04-22 20:15:00|2221.24|2219.74|2221.04|2219.54|2221.24|2219.74|2220.95|2219.45|0
1619122800000|2021-04-22 20:20:00|2221|2219.5|2221.07|2219.57|2221.11|2219.61|2220.95|2219.45|0
1619123100000|2021-04-22 20:25:00|2220.98|2219.48|2220.73|2219.23|2220.98|2219.48|2220.68|2219.18|0
1619123400000|2021-04-22 20:30:00|2220.65|2219.15|2220.94|2219.44|2221.49|2219.99|2220.53|2219.03|0
1619123700000|2021-04-22 20:35:00|2220.92|2219.42|2221.49|2219.99|2221.59|2220.09|2220.74|2219.24|0
1619124000000|2021-04-22 20:40:00|2221.47|2219.97|2221.69|2220.19|2221.8|2220.3|2221.39|2219.89|0
1619124300000|2021-04-22 20:45:00|2221.71|2220.21|2221.69|2220.19|2221.8|2220.3|2221.29|2219.79|0
1619124600000|2021-04-22 20:50:00|2221.68|2220.18|2221.59|2220.09|2221.8|2220.3|2221.59|2220.09|0
1619124900000|2021-04-22 20:55:00|2221.61|2220.11|2221.8|2220.3|2221.94|2220.44|2221.59|2220.09|0
1619125200000|2021-04-22 21:00:00|2221.81|2220.31|2221.77|2220.27|2221.81|2220.31|2221.64|2220.14|0
1619125500000|2021-04-22 21:05:00|2221.81|2220.31|2221.81|2220.31|2221.81|2220.31|2221.6|2220.1|0
1619125800000|2021-04-22 21:10:00|2221.72|2220.22|2221.06|2219.56|2221.72|2220.22|2220.98|2219.48|0
1619126100000|2021-04-22 21:15:00|2221.1|2219.6|2221.06|2219.56|2221.1|2219.6|2221.06|2219.56|0
1619126400000|2021-04-22 21:20:00|2221.1|2219.6|2221.02|2219.52|2221.14|2219.64|2221.02|2219.52|0
1619126700000|2021-04-22 21:25:00|2221.1|2219.6|2220.98|2219.48|2221.1|2219.6|2220.98|2219.48|0
1619127000000|2021-04-22 21:30:00|2221.02|2219.52|2221.02|2219.52|2221.02|2219.52|2221.02|2219.52|0
1619127300000|2021-04-22 21:35:00|2220.98|2219.48|2220.98|2219.48|2221.02|2219.52|2220.69|2219.19|0
1619127600000|2021-04-22 21:40:00|2220.94|2219.44|2221.31|2219.81|2221.31|2219.81|2220.85|2219.35|0
1619127900000|2021-04-22 21:45:00|2221.35|2219.85|2221.02|2219.52|2221.35|2219.85|2220.94|2219.44|0
1619128200000|2021-04-22 21:50:00|2220.98|2219.48|2220.94|2219.44|2220.98|2219.48|2220.89|2219.39|0
1619128500000|2021-04-22 21:55:00|2221.02|2219.52|2220.98|2219.48|2221.02|2219.52|2220.94|2219.44|0
1619128800000|2021-04-22 22:00:00|2220.9|2219.4|2221.32|2219.82|2221.32|2219.82|2220.77|2219.27|0
1619129100000|2021-04-22 22:05:00|2221.31|2219.81|2221.24|2219.74|2221.42|2219.92|2221.18|2219.68|0
1619129400000|2021-04-22 22:10:00|2221.25|2219.75|2221.79|2220.29|2221.79|2220.29|2221.25|2219.75|0
1619129700000|2021-04-22 22:15:00|2221.81|2220.31|2222.35|2220.85|2222.35|2220.85|2221.79|2220.29|0
1619130000000|2021-04-22 22:20:00|2222.33|2220.83|2221.72|2220.22|2222.33|2220.83|2221.72|2220.22|0
1619130300000|2021-04-22 22:25:00|2221.7|2220.2|2220.86|2219.36|2221.7|2220.2|2220.76|2219.26|0
1619130600000|2021-04-22 22:30:00|2220.88|2219.38|2221.06|2219.56|2221.17|2219.67|2220.76|2219.26|0
1619130900000|2021-04-22 22:35:00|2221.07|2219.57|2221.72|2220.22|2221.82|2220.32|2221.06|2219.56|0
1619131200000|2021-04-22 22:40:00|2221.7|2220.2|2221.61|2220.11|2221.7|2220.2|2221.41|2219.91|0
1619131500000|2021-04-22 22:45:00|2221.63|2220.13|2221.92|2220.42|2222.06|2220.56|2221.61|2220.11|0
1619131800000|2021-04-22 22:50:00|2221.94|2220.44|2222.17|2220.67|2222.27|2220.77|2221.82|2220.32|0
1619132100000|2021-04-22 22:55:00|2222.18|2220.68|2221.92|2220.42|2222.27|2220.77|2221.92|2220.42|0
1619132400000|2021-04-22 23:00:00|2221.94|2220.44|2222.17|2220.67|2222.27|2220.77|2221.92|2220.42|0
1619132700000|2021-04-22 23:05:00|2222.15|2220.65|2221.92|2220.42|2222.27|2220.77|2221.92|2220.42|0
1619133000000|2021-04-22 23:10:00|2221.9|2220.4|2222.27|2220.77|2222.27|2220.77|2221.72|2220.22|0
1619133300000|2021-04-22 23:15:00|2222.23|2220.73|2221.92|2220.42|2222.23|2220.73|2221.82|2220.32|0
1619133600000|2021-04-22 23:20:00|2221.9|2220.4|2221.92|2220.42|2221.92|2220.42|2221.77|2220.27|0
1619133900000|2021-04-22 23:25:00|2221.9|2220.4|2222.17|2220.67|2222.17|2220.67|2221.61|2220.11|0
1619134200000|2021-04-22 23:30:00|2222.15|2220.65|2221.72|2220.22|2222.17|2220.67|2221.51|2220.01|0
1619134500000|2021-04-22 23:35:00|2221.7|2220.2|2222.06|2220.56|2222.17|2220.67|2221.61|2220.11|0
1619134800000|2021-04-22 23:40:00|2222.05|2220.55|2221.82|2220.32|2222.17|2220.67|2221.82|2220.32|0
1619135100000|2021-04-22 23:45:00|2221.78|2220.28|2220.66|2219.16|2221.78|2220.28|2220.41|2218.91|0
1619135400000|2021-04-22 23:50:00|2220.64|2219.14|2221.41|2219.91|2221.61|2220.11|2220.51|2219.01|0
1619135700000|2021-04-22 23:55:00|2221.39|2219.89|2221.17|2219.67|2221.41|2219.91|2221.17|2219.67|0
1619136000000|2021-04-23 00:00:00|2221.18|2219.68|2220.76|2219.26|2221.41|2219.91|2220.31|2218.81|0
1619136300000|2021-04-23 00:05:00|2220.74|2219.24|2221.31|2219.81|2221.67|2220.17|2220.51|2219.01|0
1619136600000|2021-04-23 00:10:00|2221.3|2219.8|2222.17|2220.67|2222.17|2220.67|2221.06|2219.56|0
1619136900000|2021-04-23 00:15:00|2223.04|2221.54|2223.12|2221.62|2224.29|2222.79|2222.18|2220.68|0
1619137200000|2021-04-23 00:20:00|2223.11|2221.61|2223.62|2222.12|2223.62|2222.12|2222.66|2221.16|0
1619137500000|2021-04-23 00:25:00|2223.6|2222.1|2223.6|2222.1|2223.62|2222.12|2223.14|2221.64|0
1619137800000|2021-04-23 00:30:00|2223.46|2221.96|2222.66|2221.16|2223.46|2221.96|2222.65|2221.15|0
1619138100000|2021-04-23 00:35:00|2222.65|2221.15|2223.09|2221.59|2223.11|2221.61|2222.6|2221.1|0
1619138400000|2021-04-23 00:40:00|2223.08|2221.58|2222.56|2221.06|2223.08|2221.58|2222.56|2221.06|0
1619138700000|2021-04-23 00:45:00|2222.49|2220.99|2222.13|2220.63|2222.61|2221.11|2222.09|2220.59|0
1619139000000|2021-04-23 00:50:00|2222.2|2220.7|2223.08|2221.58|2223.09|2221.59|2222.12|2220.62|0
1619139300000|2021-04-23 00:55:00|2223.09|2221.59|2223.58|2222.08|2223.58|2222.08|2222.6|2221.1|0
1619139600000|2021-04-23 01:00:00|2223.56|2222.06|2222.62|2221.12|2223.59|2222.09|2222.6|2221.1|0
1619139900000|2021-04-23 01:05:00|2222.65|2221.15|2223.11|2221.61|2223.59|2222.09|2222.65|2221.15|0
1619140200000|2021-04-23 01:10:00|2223.12|2221.62|2223.17|2221.67|2223.66|2222.16|2223.12|2221.62|0
1619140500000|2021-04-23 01:15:00|2223.18|2221.68|2223.65|2222.15|2224.13|2222.63|2223.15|2221.65|0
1619140800000|2021-04-23 01:20:00|2223.64|2222.14|2223.66|2222.16|2224.13|2222.63|2223.17|2221.67|0
1619141100000|2021-04-23 01:25:00|2223.8|2222.3|2223.62|2222.12|2224.11|2222.61|2223.6|2222.1|0
1619141400000|2021-04-23 01:30:00|2223.6|2222.1|2224.13|2222.63|2224.58|2223.08|2222.59|2221.09|0
1619141700000|2021-04-23 01:35:00|2224.2|2222.7|2225.09|2223.59|2225.13|2223.63|2224.07|2222.57|0
1619142000000|2021-04-23 01:40:00|2225.11|2223.61|2226.1|2224.6|2226.1|2224.6|2225.11|2223.61|0
1619142300000|2021-04-23 01:45:00|2226.12|2224.62|2226.09|2224.59|2226.12|2224.62|2225.6|2224.1|0
1619142600000|2021-04-23 01:50:00|2226.11|2224.61|2225.61|2224.11|2226.11|2224.61|2225.6|2224.1|0
1619142900000|2021-04-23 01:55:00|2225.63|2224.13|2225.12|2223.62|2226.11|2224.61|2225.12|2223.62|0
1619143200000|2021-04-23 02:00:00|2225.13|2223.63|2225.15|2223.65|2225.18|2223.68|2224.67|2223.17|0
1619143500000|2021-04-23 02:05:00|2225.22|2223.72|2224.67|2223.17|2225.61|2224.11|2224.67|2223.17|0
1619143800000|2021-04-23 02:10:00|2224.66|2223.16|2224.19|2222.69|2225.15|2223.65|2224.19|2222.69|0
1619144100000|2021-04-23 02:15:00|2224.2|2222.7|2224.22|2222.72|2224.7|2223.2|2224.18|2222.68|0
1619144400000|2021-04-23 02:20:00|2224.23|2222.73|2225.2|2223.7|2225.26|2223.76|2224.22|2222.72|0
1619144700000|2021-04-23 02:25:00|2225.21|2223.71|2224.69|2223.19|2225.21|2223.71|2224.68|2223.18|0
1619145000000|2021-04-23 02:30:00|2224.68|2223.18|2224.71|2223.21|2225.17|2223.67|2224.68|2223.18|0
1619145300000|2021-04-23 02:35:00|2224.69|2223.19|2225.14|2223.64|2225.18|2223.68|2224.65|2223.15|0
1619145600000|2021-04-23 02:40:00|2225.16|2223.66|2225.14|2223.64|2225.18|2223.68|2224.67|2223.17|0
1619145900000|2021-04-23 02:45:00|2225.15|2223.65|2225.12|2223.62|2225.15|2223.65|2224.63|2223.13|0
1619146200000|2021-04-23 02:50:00|2225.14|2223.64|2223.73|2222.23|2225.14|2223.64|2223.71|2222.21|0
1619146500000|2021-04-23 02:55:00|2223.74|2222.24|2224.69|2223.19|2224.69|2223.19|2223.7|2222.2|0
1619146800000|2021-04-23 03:00:00|2224.7|2223.2|2225.18|2223.68|2225.21|2223.71|2224.67|2223.17|0
1619147100000|2021-04-23 03:05:00|2225.19|2223.69|2225.72|2224.22|2225.72|2224.22|2225.18|2223.68|0
1619147400000|2021-04-23 03:10:00|2225.73|2224.23|2225.25|2223.75|2225.73|2224.23|2225.24|2223.74|0
1619147700000|2021-04-23 03:15:00|2225.26|2223.76|2225.28|2223.78|2225.72|2224.22|2225.25|2223.75|0
1619148000000|2021-04-23 03:20:00|2225.26|2223.76|2225.25|2223.75|2225.28|2223.78|2224.8|2223.3|0
1619148300000|2021-04-23 03:25:00|2225.11|2223.61|2224.81|2223.31|2225.11|2223.61|2224.8|2223.3|0
1619148600000|2021-04-23 03:30:00|2224.83|2223.33|2224.33|2222.83|2225.28|2223.78|2224.33|2222.83|0
1619148900000|2021-04-23 03:35:00|2224.4|2222.9|2224.81|2223.31|2224.81|2223.31|2224.32|2222.82|0
1619149200000|2021-04-23 03:40:00|2224.8|2223.3|2224.31|2222.81|2224.8|2223.3|2224.29|2222.79|0
1619149500000|2021-04-23 03:45:00|2224.32|2222.82|2224.32|2222.82|2224.78|2223.28|2224.31|2222.81|0
1619149800000|2021-04-23 03:50:00|2224.31|2222.81|2224.26|2222.76|2224.31|2222.81|2223.78|2222.28|0
1619150100000|2021-04-23 03:55:00|2224.19|2222.69|2223.83|2222.33|2224.19|2222.69|2223.78|2222.28|0
1619150400000|2021-04-23 04:00:00|2223.97|2222.47|2224.28|2222.78|2224.31|2222.81|2223.8|2222.3|0
1619150700000|2021-04-23 04:05:00|2224.29|2222.79|2224.74|2223.24|2224.76|2223.26|2224.29|2222.79|0
1619151000000|2021-04-23 04:10:00|2224.75|2223.25|2224.74|2223.24|2224.76|2223.26|2224.28|2222.78|0
1619151300000|2021-04-23 04:15:00|2224.76|2223.26|2224.76|2223.26|2224.78|2223.28|2224.75|2223.25|0
1619151600000|2021-04-23 04:20:00|2224.77|2223.27|2224.77|2223.27|2224.78|2223.28|2224.31|2222.81|0
1619151900000|2021-04-23 04:25:00|2224.76|2223.26|2224.81|2223.31|2224.81|2223.31|2224.31|2222.81|0
1619152200000|2021-04-23 04:30:00|2224.8|2223.3|2224.3|2222.8|2224.8|2223.3|2224.27|2222.77|0
1619152500000|2021-04-23 04:35:00|2224.44|2222.94|2224.29|2222.79|2224.77|2223.27|2224.29|2222.79|0
1619152800000|2021-04-23 04:40:00|2224.28|2222.78|2223.78|2222.28|2224.75|2223.25|2223.78|2222.28|0
1619153100000|2021-04-23 04:45:00|2223.8|2222.3|2224.26|2222.76|2224.26|2222.76|2223.75|2222.25|0
1619153400000|2021-04-23 04:50:00|2224.27|2222.77|2224.73|2223.23|2224.74|2223.24|2224.26|2222.76|0
1619153700000|2021-04-23 04:55:00|2224.71|2223.21|2224.73|2223.23|2224.74|2223.24|2224.71|2223.21|0
1619154000000|2021-04-23 05:00:00|2224.74|2223.24|2225.21|2223.71|2225.24|2223.74|2224.73|2223.23|0
1619154300000|2021-04-23 05:05:00|2225.22|2223.72|2224.67|2223.17|2225.22|2223.72|2224.63|2223.13|0
1619154600000|2021-04-23 05:10:00|2224.69|2223.19|2224.19|2222.69|2224.7|2223.2|2223.71|2222.21|0
1619154900000|2021-04-23 05:15:00|2224.21|2222.71|2224.67|2223.17|2224.67|2223.17|2224.18|2222.68|0
1619155200000|2021-04-23 05:20:00|2224.66|2223.16|2224.66|2223.16|2224.67|2223.17|2224.63|2223.13|0
1619155500000|2021-04-23 05:25:00|2224.67|2223.17|2224.15|2222.65|2224.67|2223.17|2224.15|2222.65|0
1619155800000|2021-04-23 05:30:00|2224.13|2222.63|2224.14|2222.64|2224.15|2222.65|2223.6|2222.1|0
1619156100000|2021-04-23 05:35:00|2224.15|2222.65|2223.7|2222.2|2224.2|2222.7|2223.7|2222.2|0
1619156400000|2021-04-23 05:40:00|2223.72|2222.22|2223.74|2222.24|2223.76|2222.26|2223.7|2222.2|0
1619156700000|2021-04-23 05:45:00|2223.72|2222.22|2224.74|2223.24|2224.74|2223.24|2223.68|2222.18|0
1619157000000|2021-04-23 05:50:00|2224.72|2223.22|2225.19|2223.69|2225.22|2223.72|2224.7|2223.2|0
1619157300000|2021-04-23 05:55:00|2225.17|2223.67|2225.16|2223.66|2225.19|2223.69|2224.7|2223.2|0
1619157600000|2021-04-23 06:00:00|2225.17|2223.67|2223.75|2222.25|2225.65|2224.15|2223.74|2222.24|0
1619157900000|2021-04-23 06:05:00|2223.76|2222.26|2224.67|2223.17|2224.71|2223.21|2223.74|2222.24|0
1619158200000|2021-04-23 06:10:00|2224.65|2223.15|2222.63|2221.13|2224.65|2223.15|2222.63|2221.13|0
1619158500000|2021-04-23 06:15:00|2222.64|2221.14|2222.08|2220.58|2223.11|2221.61|2221.54|2220.04|0
1619158800000|2021-04-23 06:20:00|2222.07|2220.57|2222.49|2220.99|2222.58|2221.08|2221.63|2220.13|0
1619159100000|2021-04-23 06:25:00|2222.51|2221.01|2221.47|2219.97|2222.99|2221.49|2221.45|2219.95|0
1619159400000|2021-04-23 06:30:00|2221.45|2219.95|2223.52|2222.12|2224.15|2222.75|2221.45|2219.95|24
1619159700000|2021-04-23 06:35:00|2223.27|2221.87|2222.77|2221.37|2223.4|2222|2221.9|2220.5|18
1619160000000|2021-04-23 06:40:00|2222.9|2221.5|2223.4|2222|2223.77|2222.37|2222.65|2221.25|22
1619160300000|2021-04-23 06:45:00|2223.65|2222.25|2224.15|2222.75|2224.27|2222.87|2223.4|2222|28
1619160600000|2021-04-23 06:50:00|2224.27|2222.87|2224.02|2222.62|2224.77|2223.37|2224.02|2222.62|12
1619160900000|2021-04-23 06:55:00|2224.06|2222.56|2223.14|2221.64|2224.55|2223.05|2221.84|2220.34|0
1619161200000|2021-04-23 07:00:00|2223.15|2221.65|2225.7|2225.2|2225.7|2225.2|2220.82|2220.32|3362
1619161500000|2021-04-23 07:05:00|2225.57|2225.07|2227.32|2226.82|2228.45|2227.95|2225.57|2225.07|2072
1619161800000|2021-04-23 07:10:00|2227.45|2226.95|2225.45|2224.95|2227.7|2227.2|2224.7|2224.2|1215
1619162100000|2021-04-23 07:15:00|2226.07|2225.57|2229.95|2229.45|2229.95|2229.45|2225.82|2225.32|1247
1619162400000|2021-04-23 07:20:00|2230.07|2229.57|2231.07|2230.57|2231.95|2231.45|2229.95|2229.45|1189
1619162700000|2021-04-23 07:25:00|2230.95|2230.45|2230.45|2229.95|2231.7|2231.2|2229.95|2229.45|833
1619163000000|2021-04-23 07:30:00|2230.57|2230.07|2230.2|2229.7|2230.7|2230.2|2227.82|2227.32|871
1619163300000|2021-04-23 07:35:00|2230.07|2229.57|2230.2|2229.7|2231.2|2230.7|2229.95|2229.45|522
1619163600000|2021-04-23 07:40:00|2230.09|2229.59|2232.71|2232.21|2233.09|2232.59|2229.84|2229.34|788
1619163900000|2021-04-23 07:45:00|2232.59|2232.09|2233.21|2232.71|2233.34|2232.84|2232.09|2231.59|648
1619164200000|2021-04-23 07:50:00|2233.09|2232.59|2233.84|2233.34|2234.59|2234.09|2232.59|2232.09|689
1619164500000|2021-04-23 07:55:00|2233.96|2233.46|2235.09|2234.59|2235.46|2234.96|2232.59|2232.09|563
1619164800000|2021-04-23 08:00:00|2234.84|2234.34|2233.84|2233.34|2235.09|2234.59|2233.21|2232.71|682
1619165100000|2021-04-23 08:05:00|2233.59|2233.09|2233.34|2232.84|2234.09|2233.59|2231.59|2231.09|490
1619165400000|2021-04-23 08:10:00|2233.09|2232.59|2234.09|2233.59|2234.59|2234.09|2232.96|2232.46|406
1619165700000|2021-04-23 08:15:00|2233.96|2233.46|2231.96|2231.46|2234.09|2233.59|2231.59|2231.09|430
1619166000000|2021-04-23 08:20:00|2232.09|2231.59|2230.59|2230.09|2232.09|2231.59|2230.21|2229.71|526
1619166300000|2021-04-23 08:25:00|2230.46|2229.96|2228.59|2228.09|2230.46|2229.96|2228.34|2227.84|440
1619166600000|2021-04-23 08:30:00|2228.46|2227.96|2230.09|2229.59|2230.34|2229.84|2228.46|2227.96|263
1619166900000|2021-04-23 08:35:00|2229.96|2229.46|2230.59|2230.09|2231.34|2230.84|2229.84|2229.34|285
1619167200000|2021-04-23 08:40:00|2230.46|2229.96|2231.84|2231.34|2231.84|2231.34|2230.21|2229.71|179
1619167500000|2021-04-23 08:45:00|2232.09|2231.59|2231.59|2231.09|2232.34|2231.84|2231.09|2230.59|389
1619167800000|2021-04-23 08:50:00|2231.71|2231.21|2232.09|2231.59|2232.59|2232.09|2231.09|2230.59|241
1619168100000|2021-04-23 08:55:00|2232.21|2231.71|2231.34|2230.84|2232.59|2232.09|2231.09|2230.59|183
1619168400000|2021-04-23 09:00:00|2231.21|2230.71|2229.46|2228.96|2231.34|2230.84|2229.46|2228.96|331
1619168700000|2021-04-23 09:05:00|2229.34|2228.84|2228.96|2228.46|2229.84|2229.34|2228.59|2228.09|303
1619169000000|2021-04-23 09:10:00|2229.09|2228.59|2227.84|2227.34|2229.09|2228.59|2227.46|2226.96|332
1619169300000|2021-04-23 09:15:00|2227.71|2227.21|2229.09|2228.59|2229.09|2228.59|2227.09|2226.59|452
1619169600000|2021-04-23 09:20:00|2228.84|2228.34|2228.34|2227.84|2228.84|2228.34|2227.71|2227.21|320
1619169900000|2021-04-23 09:25:00|2228.09|2227.59|2229.09|2228.59|2229.34|2228.84|2226.84|2226.34|638
1619170200000|2021-04-23 09:30:00|2229.21|2228.71|2228.84|2228.34|2229.34|2228.84|2228.59|2228.09|227
1619170500000|2021-04-23 09:35:00|2228.71|2228.21|2229.34|2228.84|2229.84|2229.34|2228.59|2228.09|240
1619170800000|2021-04-23 09:40:00|2229.46|2228.96|2228.84|2228.34|2229.84|2229.34|2228.59|2228.09|198
1619171100000|2021-04-23 09:45:00|2229.09|2228.59|2227.46|2226.96|2229.09|2228.59|2227.09|2226.59|318
1619171400000|2021-04-23 09:50:00|2227.34|2226.84|2227.34|2226.84|2227.59|2227.09|2226.09|2225.59|358
1619171700000|2021-04-23 09:55:00|2227.21|2226.71|2226.34|2225.84|2227.34|2226.84|2226.09|2225.59|261
1619172000000|2021-04-23 10:00:00|2226.46|2225.96|2227.84|2227.34|2228.09|2227.59|2226.34|2225.84|247
1619172300000|2021-04-23 10:05:00|2227.59|2227.09|2227.34|2226.84|2228.09|2227.59|2227.09|2226.59|253
1619172600000|2021-04-23 10:10:00|2227.21|2226.71|2226.34|2225.84|2227.34|2226.84|2225.84|2225.34|526
1619172900000|2021-04-23 10:15:00|2226.46|2225.96|2226.09|2225.59|2226.59|2226.09|2225.84|2225.34|328
1619173200000|2021-04-23 10:20:00|2225.96|2225.46|2226.59|2226.09|2227.09|2226.59|2225.84|2225.34|186
1619173500000|2021-04-23 10:25:00|2226.46|2225.96|2227.84|2227.34|2227.96|2227.46|2226.34|2225.84|180
1619173800000|2021-04-23 10:30:00|2227.96|2227.46|2227.59|2227.09|2228.34|2227.84|2227.34|2226.84|193
1619174100000|2021-04-23 10:35:00|2227.46|2226.96|2226.34|2225.84|2227.46|2226.96|2226.09|2225.59|513
1619174400000|2021-04-23 10:40:00|2226.46|2225.96|2227.09|2226.59|2227.34|2226.84|2226.09|2225.59|105
1619174700000|2021-04-23 10:45:00|2227.21|2226.71|2227.84|2227.34|2228.09|2227.59|2227.09|2226.59|153
1619175000000|2021-04-23 10:50:00|2227.96|2227.46|2228.34|2227.84|2228.84|2228.34|2227.59|2227.09|183
1619175300000|2021-04-23 10:55:00|2228.46|2227.96|2227.84|2227.34|2228.59|2228.09|2227.09|2226.59|290
1619175600000|2021-04-23 11:00:00|2227.96|2227.46|2227.84|2227.34|2228.59|2228.09|2227.34|2226.84|237
1619175900000|2021-04-23 11:05:00|2227.96|2227.46|2227.34|2226.84|2228.59|2228.09|2226.84|2226.34|324
1619176200000|2021-04-23 11:10:00|2227.09|2226.59|2228.09|2227.59|2228.34|2227.84|2226.84|2226.34|237
1619176500000|2021-04-23 11:15:00|2227.96|2227.46|2228.09|2227.59|2228.34|2227.84|2227.59|2227.09|113
1619176800000|2021-04-23 11:20:00|2227.96|2227.46|2228.46|2227.96|2228.84|2228.34|2227.84|2227.34|215
1619177100000|2021-04-23 11:25:00|2228.59|2228.09|2229.34|2228.84|2229.59|2229.09|2228.34|2227.84|232
1619177400000|2021-04-23 11:30:00|2229.46|2228.96|2229.59|2229.09|2229.84|2229.34|2229.09|2228.59|151
1619177700000|2021-04-23 11:35:00|2229.46|2228.96|2229.21|2228.71|2230.84|2230.34|2229.09|2228.59|578
1619178000000|2021-04-23 11:40:00|2229.47|2228.97|2229.35|2228.85|2229.6|2229.1|2228.35|2227.85|651
1619178300000|2021-04-23 11:45:00|2229.22|2228.72|2228.85|2228.35|2229.22|2228.72|2228.6|2228.1|200
1619178600000|2021-04-23 11:50:00|2228.97|2228.47|2229.85|2229.35|2229.97|2229.47|2228.6|2228.1|198
1619178900000|2021-04-23 11:55:00|2229.72|2229.22|2230.1|2229.6|2230.6|2230.1|2229.6|2229.1|243
1619179200000|2021-04-23 12:00:00|2230.22|2229.72|2230.35|2229.85|2231.1|2230.6|2230.1|2229.6|401
1619179500000|2021-04-23 12:05:00|2230.47|2229.97|2230.1|2229.6|2230.85|2230.35|2228.72|2228.22|547
1619179800000|2021-04-23 12:10:00|2229.97|2229.47|2228.97|2228.47|2229.97|2229.47|2228.72|2228.22|489
1619180100000|2021-04-23 12:15:00|2228.85|2228.35|2227.97|2227.47|2229.85|2229.35|2227.85|2227.35|539
1619180400000|2021-04-23 12:20:00|2228.1|2227.6|2225.97|2225.47|2228.1|2227.6|2224.6|2224.1|1054
1619180700000|2021-04-23 12:25:00|2225.85|2225.35|2225.6|2225.1|2226.1|2225.6|2224.85|2224.35|501
1619181000000|2021-04-23 12:30:00|2225.85|2225.35|2224.6|2224.1|2226.1|2225.6|2224.47|2223.97|321
1619181300000|2021-04-23 12:35:00|2224.85|2224.35|2226.85|2226.35|2227.1|2226.6|2224.85|2224.35|527
1619181600000|2021-04-23 12:40:00|2226.97|2226.47|2226.35|2225.85|2227.6|2227.1|2226.22|2225.72|350
1619181900000|2021-04-23 12:45:00|2226.47|2225.97|2227.1|2226.6|2227.35|2226.85|2226.47|2225.97|330
1619182200000|2021-04-23 12:50:00|2226.85|2226.35|2226.85|2226.35|2227.22|2226.72|2225.85|2225.35|241
1619182500000|2021-04-23 12:55:00|2226.72|2226.22|2226.35|2225.85|2227.35|2226.85|2226.1|2225.6|393
1619182800000|2021-04-23 13:00:00|2226.22|2225.72|2226.97|2226.47|2227.35|2226.85|2225.85|2225.35|475
1619183100000|2021-04-23 13:05:00|2227.1|2226.6|2227.1|2226.6|2227.85|2227.35|2226.6|2226.1|693
1619183400000|2021-04-23 13:10:00|2227.22|2226.72|2229.35|2228.85|2230.1|2229.6|2227.1|2226.6|641
1619183700000|2021-04-23 13:15:00|2229.47|2228.97|2228.72|2228.22|2230.1|2229.6|2228.6|2228.1|293
1619184000000|2021-04-23 13:20:00|2228.6|2228.1|2229.35|2228.85|2229.35|2228.85|2228.6|2228.1|238
1619184300000|2021-04-23 13:25:00|2229.22|2228.72|2228.72|2228.22|2229.35|2228.85|2228.6|2228.1|379
1619184600000|2021-04-23 13:30:00|2228.85|2228.35|2229.47|2228.97|2230.6|2230.1|2227.97|2227.47|1085
1619184900000|2021-04-23 13:35:00|2229.6|2229.1|2230.1|2229.6|2231.35|2230.85|2229.1|2228.6|631
1619185200000|2021-04-23 13:40:00|2230.22|2229.72|2230.6|2230.1|2230.85|2230.35|2229.35|2228.85|377
1619185500000|2021-04-23 13:45:00|2230.47|2229.97|2230.6|2230.1|2230.85|2230.35|2227.6|2227.1|784
1619185800000|2021-04-23 13:50:00|2230.47|2229.97|2230.72|2230.22|2231.1|2230.6|2228.6|2228.1|606
1619186100000|2021-04-23 13:55:00|2230.85|2230.35|2232.97|2232.47|2233.1|2232.6|2230.47|2229.97|597
1619186400000|2021-04-23 14:00:00|2232.72|2232.22|2232.85|2232.35|2233.85|2233.35|2231.97|2231.47|1811
1619186700000|2021-04-23 14:05:00|2232.6|2232.1|2234.35|2233.85|2234.72|2234.22|2232.6|2232.1|904
1619187000000|2021-04-23 14:10:00|2234.3|2233.8|2236.3|2235.8|2236.55|2236.05|2234.05|2233.55|1189
1619187300000|2021-04-23 14:15:00|2236.42|2235.92|2237.05|2236.55|2238.05|2237.55|2236.05|2235.55|1181
1619187600000|2021-04-23 14:20:00|2236.92|2236.42|2236.8|2236.3|2237.05|2236.55|2236.05|2235.55|944
1619187900000|2021-04-23 14:25:00|2236.92|2236.42|2237.55|2237.05|2237.55|2237.05|2236.55|2236.05|759
1619188200000|2021-04-23 14:30:00|2237.67|2237.17|2238.05|2237.55|2239.8|2239.3|2236.8|2236.3|1292
1619188500000|2021-04-23 14:35:00|2238.17|2237.67|2239.3|2238.8|2239.55|2239.05|2238.17|2237.67|757
1619188800000|2021-04-23 14:40:00|2239.42|2238.92|2239.8|2239.3|2240.05|2239.55|2239.17|2238.67|952
1619189100000|2021-04-23 14:45:00|2239.55|2239.05|2240.05|2239.55|2240.3|2239.8|2239.17|2238.67|880
1619189400000|2021-04-23 14:50:00|2239.92|2239.42|2239.3|2238.8|2240.3|2239.8|2239.3|2238.8|709
1619189700000|2021-04-23 14:55:00|2239.42|2238.92|2239.05|2238.55|2240.3|2239.8|2238.8|2238.3|805
1619190000000|2021-04-23 15:00:00|2239.17|2238.67|2238.55|2238.05|2239.3|2238.8|2238.3|2237.8|976
1619190300000|2021-04-23 15:05:00|2238.67|2238.17|2239.55|2239.05|2240.05|2239.55|2238.55|2238.05|611
1619190600000|2021-04-23 15:10:00|2239.8|2239.3|2239.3|2238.8|2239.8|2239.3|2239.05|2238.55|453
1619190900000|2021-04-23 15:15:00|2239.42|2238.92|2241.05|2240.55|2241.3|2240.8|2239.05|2238.55|974
1619191200000|2021-04-23 15:20:00|2240.8|2240.3|2241.22|2239.72|2241.22|2240.55|2239.8|2239.3|1402
1619191500000|2021-04-23 15:25:00|2241.21|2239.71|2241.3|2239.8|2241.85|2240.35|2240.75|2239.25|765
1619191800000|2021-04-23 15:30:00|2241.37|2239.87|2241.37|2239.97|2242.25|2240.85|2241.25|2239.85|381
1619192100000|2021-04-23 15:35:00|2241.25|2239.85|2241.5|2240.1|2241.87|2240.47|2241.25|2239.85|55
1619192400000|2021-04-23 15:40:00|2241.62|2240.22|2240.87|2239.47|2241.75|2240.35|2240.75|2239.35|50
1619192700000|2021-04-23 15:45:00|2241.12|2239.72|2241.5|2240.1|2241.5|2240.1|2241.12|2239.72|3
1619193000000|2021-04-23 15:50:00|2241.62|2240.22|2241.75|2240.35|2241.75|2240.35|2241.62|2240.22|0
1619193300000|2021-04-23 15:55:00|2242|2240.6|2241.97|2240.47|2242.87|2241.47|2241.75|2240.35|11
1619193600000|2021-04-23 16:00:00|2241.98|2240.48|2242.06|2240.56|2242.98|2241.48|2241.98|2240.48|0
1619193900000|2021-04-23 16:05:00|2242.08|2240.58|2242.8|2241.3|2242.81|2241.31|2242.08|2240.58|0
1619194200000|2021-04-23 16:10:00|2242.78|2241.28|2242.27|2240.77|2242.8|2241.3|2242.26|2240.76|0
1619194500000|2021-04-23 16:15:00|2242.26|2240.76|2241.87|2240.37|2242.8|2241.3|2241.85|2240.35|0
1619194800000|2021-04-23 16:20:00|2241.89|2240.39|2241.89|2240.39|2241.9|2240.4|2241.39|2239.89|0
1619195100000|2021-04-23 16:25:00|2241.75|2240.25|2241.38|2239.88|2241.89|2240.39|2241.36|2239.86|0
1619195400000|2021-04-23 16:30:00|2241.39|2239.89|2242.38|2240.88|2242.41|2240.91|2241.38|2239.88|0
1619195700000|2021-04-23 16:35:00|2242.39|2240.89|2241.87|2240.37|2242.41|2240.91|2241.86|2240.36|0
1619196000000|2021-04-23 16:40:00|2241.89|2240.39|2242.47|2240.97|2242.51|2241.01|2241.88|2240.38|0
1619196300000|2021-04-23 16:45:00|2242.48|2240.98|2243.66|2242.16|2243.68|2242.18|2242.45|2240.95|0
1619196600000|2021-04-23 16:50:00|2243.65|2242.15|2244.49|2242.99|2244.94|2243.44|2243.65|2242.15|0
1619196900000|2021-04-23 16:55:00|2244.48|2242.98|2243.94|2242.44|2244.49|2242.99|2243.91|2242.41|0
1619197200000|2021-04-23 17:00:00|2243.95|2242.45|2243.35|2241.85|2244.41|2242.91|2243.33|2241.83|0
1619197500000|2021-04-23 17:05:00|2243.33|2241.83|2243.4|2241.9|2243.89|2242.39|2243.33|2241.83|0
1619197800000|2021-04-23 17:10:00|2243.42|2241.92|2243.39|2241.89|2243.9|2242.4|2243.38|2241.88|0
1619198100000|2021-04-23 17:15:00|2243.4|2241.9|2243.39|2241.89|2243.43|2241.93|2242.92|2241.42|0
1619198400000|2021-04-23 17:20:00|2243.38|2241.88|2243.36|2241.86|2243.4|2241.9|2242.89|2241.39|0
1619198700000|2021-04-23 17:25:00|2243.35|2241.85|2242.91|2241.41|2243.37|2241.87|2242.83|2241.33|0
1619199000000|2021-04-23 17:30:00|2242.93|2241.43|2243.42|2241.92|2243.44|2241.94|2242.91|2241.41|0
1619199300000|2021-04-23 17:35:00|2243.41|2241.91|2243.92|2242.42|2243.92|2242.42|2243.41|2241.91|0
1619199600000|2021-04-23 17:40:00|2243.93|2242.43|2244.39|2242.89|2244.45|2242.95|2243.92|2242.42|0
1619199900000|2021-04-23 17:45:00|2244.25|2242.75|2243.4|2241.9|2244.39|2242.89|2243.38|2241.88|0
1619200200000|2021-04-23 17:50:00|2243.41|2241.91|2243.34|2241.84|2243.87|2242.37|2243.33|2241.83|0
1619200500000|2021-04-23 17:55:00|2243.36|2241.86|2243.34|2241.84|2243.38|2241.88|2243.33|2241.83|0
1619200800000|2021-04-23 18:00:00|2243.36|2241.86|2243.38|2241.88|2243.87|2242.37|2243.33|2241.83|0
1619201100000|2021-04-23 18:05:00|2243.37|2241.87|2243.83|2242.33|2243.89|2242.39|2243.37|2241.87|0
1619201400000|2021-04-23 18:10:00|2243.84|2242.34|2243.78|2242.28|2243.87|2242.37|2243.78|2242.28|0
1619201700000|2021-04-23 18:15:00|2243.8|2242.3|2243.24|2241.74|2243.81|2242.31|2243.23|2241.73|0
1619202000000|2021-04-23 18:20:00|2243.26|2241.76|2242.76|2241.26|2243.27|2241.77|2242.76|2241.26|0
1619202300000|2021-04-23 18:25:00|2242.77|2241.27|2242.8|2241.3|2243.23|2241.73|2242.22|2240.72|0
1619202600000|2021-04-23 18:30:00|2242.82|2241.32|2242.83|2241.33|2242.85|2241.35|2242.79|2241.29|0
1619202900000|2021-04-23 18:35:00|2242.82|2241.32|2242.82|2241.32|2242.83|2241.33|2242.76|2241.26|0
1619203200000|2021-04-23 18:40:00|2242.83|2241.33|2243.31|2241.81|2243.34|2241.84|2242.83|2241.33|0
1619203500000|2021-04-23 18:45:00|2243.33|2241.83|2243.34|2241.84|2243.35|2241.85|2243.28|2241.78|0
1619203800000|2021-04-23 18:50:00|2243.35|2241.85|2244.39|2242.89|2244.4|2242.9|2243.35|2241.85|0
1619204100000|2021-04-23 18:55:00|2244.38|2242.88|2244.33|2242.83|2244.9|2243.4|2244.32|2242.82|0
1619204400000|2021-04-23 19:00:00|2244.35|2242.85|2244.26|2242.76|2244.83|2243.33|2243.79|2242.29|0
1619204700000|2021-04-23 19:05:00|2244.25|2242.75|2244.84|2243.34|2245.35|2243.85|2244.25|2242.75|0
1619205000000|2021-04-23 19:10:00|2244.83|2243.33|2245.37|2243.87|2245.37|2243.87|2244.83|2243.33|0
1619205300000|2021-04-23 19:15:00|2245.36|2243.86|2245.49|2243.99|2245.82|2244.32|2245.31|2243.81|0
1619205600000|2021-04-23 19:20:00|2245.82|2244.32|2245.92|2244.42|2245.93|2244.43|2245.34|2243.84|0
1619205900000|2021-04-23 19:25:00|2245.91|2244.41|2245.96|2244.46|2246.43|2244.93|2245.44|2243.94|0
1619206200000|2021-04-23 19:30:00|2245.98|2244.48|2246.64|2245.14|2247.05|2245.55|2245.98|2244.48|0
1619206500000|2021-04-23 19:35:00|2246.66|2245.16|2246.56|2245.06|2247.18|2245.68|2246.08|2244.58|0
1619206800000|2021-04-23 19:40:00|2246.57|2245.07|2245.35|2243.85|2246.57|2245.07|2245.34|2243.84|0
1619207100000|2021-04-23 19:45:00|2245.34|2243.84|2244.26|2242.76|2245.35|2243.85|2244.23|2242.73|0
1619207400000|2021-04-23 19:50:00|2244.3|2242.8|2243.14|2241.64|2244.3|2242.8|2242.63|2241.13|0
1619207700000|2021-04-23 19:55:00|2243.13|2241.63|2241.57|2240.07|2243.13|2241.63|2241.01|2239.51|0
1619208000000|2021-04-23 20:00:00|2241.65|2240.15|2240.89|2239.39|2242.1|2240.6|2240.69|2239.19|0
1619208300000|2021-04-23 20:05:00|2240.91|2239.41|2240.14|2238.64|2241.1|2239.6|2240.04|2238.54|0
1619208600000|2021-04-23 20:10:00|2240.16|2238.66|2239.97|2238.47|2240.49|2238.99|2239.74|2238.24|0
1619208900000|2021-04-23 20:15:00|2240.01|2238.51|2240.17|2238.67|2240.21|2238.71|2240.01|2238.51|0
1619209200000|2021-04-23 20:20:00|2240.13|2238.63|2240.05|2238.55|2240.22|2238.72|2239.97|2238.47|0
1619209500000|2021-04-23 20:25:00|2240.09|2238.59|2240.01|2238.51|2240.14|2238.64|2239.97|2238.47|0
1619209800000|2021-04-23 20:30:00|2239.99|2238.49|2240.3|2238.8|2240.54|2239.04|2239.89|2238.39|0
1619210100000|2021-04-23 20:35:00|2240.32|2238.82|2240.19|2238.69|2240.65|2239.15|2240.08|2238.58|0
1619210400000|2021-04-23 20:40:00|2240.17|2238.67|2240.08|2238.58|2240.29|2238.79|2240.08|2238.58|0
1619210700000|2021-04-23 20:45:00|2240.1|2238.6|2239.67|2238.17|2240.19|2238.69|2239.67|2238.17|0
1619211000000|2021-04-23 20:50:00|2239.69|2238.19|2239.33|2237.83|2240.19|2238.69|2239.33|2237.83|0
1619211300000|2021-04-23 20:55:00|2239.34|2237.84|2239.46|2237.96|2239.81|2238.31|2239.15|2237.65|0
1619388000000|2021-04-25 22:00:00|2241.37|2239.87|2243|2241.5|2243|2241.5|2241.36|2239.86|0
1619388300000|2021-04-25 22:05:00|2242.99|2241.49|2242.25|2240.75|2243|2241.5|2242.25|2240.75|0
1619388600000|2021-04-25 22:10:00|2242.23|2240.73|2242.04|2240.54|2242.35|2240.85|2241.84|2240.34|0
1619388900000|2021-04-25 22:15:00|2242.05|2240.55|2242.59|2241.09|2242.7|2241.2|2242.05|2240.55|0
1619389200000|2021-04-25 22:20:00|2242.61|2241.11|2242.9|2241.4|2243|2241.5|2242.61|2241.11|0
1619389500000|2021-04-25 22:25:00|2242.91|2241.41|2242.91|2241.41|2243.01|2241.51|2242.81|2241.31|0
1619389800000|2021-04-25 22:30:00|2242.93|2241.43|2243.36|2241.86|2243.67|2242.17|2242.91|2241.41|0
1619390100000|2021-04-25 22:35:00|2243.34|2241.84|2243.46|2241.96|2243.46|2241.96|2243.22|2241.72|0
1619390400000|2021-04-25 22:40:00|2243.41|2241.91|2243|2241.5|2243.46|2241.96|2243|2241.5|0
1619390700000|2021-04-25 22:45:00|2243.02|2241.52|2243.21|2241.71|2243.45|2241.95|2243|2241.5|0
1619391000000|2021-04-25 22:50:00|2243.22|2241.72|2242.97|2241.47|2243.26|2241.76|2242.97|2241.47|0
1619391300000|2021-04-25 22:55:00|2242.95|2241.45|2242.56|2241.06|2242.95|2241.45|2242.56|2241.06|0
1619391600000|2021-04-25 23:00:00|2242.58|2241.08|2242.77|2241.27|2242.77|2241.27|2242.11|2240.61|0
1619391900000|2021-04-25 23:05:00|2242.79|2241.29|2242.78|2241.28|2243.08|2241.58|2242.77|2241.27|0
1619392200000|2021-04-25 23:10:00|2242.76|2241.26|2242.43|2240.93|2242.76|2241.26|2242.23|2240.73|0
1619392500000|2021-04-25 23:15:00|2242.45|2240.95|2242.68|2241.18|2242.78|2241.28|2242.45|2240.95|0
1619392800000|2021-04-25 23:20:00|2242.7|2241.2|2242.43|2240.93|2242.78|2241.28|2242.43|2240.93|0
1619393100000|2021-04-25 23:25:00|2242.41|2240.91|2242.23|2240.73|2242.43|2240.93|2241.92|2240.42|0
1619393400000|2021-04-25 23:30:00|2242.24|2240.74|2242.02|2240.52|2242.43|2240.93|2241.57|2240.07|0
1619393700000|2021-04-25 23:35:00|2242.04|2240.54|2241.57|2240.07|2242.12|2240.62|2241.47|2239.97|0
1619394000000|2021-04-25 23:40:00|2241.61|2240.11|2242.02|2240.52|2242.12|2240.62|2241.47|2239.97|0
1619394300000|2021-04-25 23:45:00|2242|2240.5|2241.14|2239.64|2242.02|2240.52|2241.14|2239.64|0
1619394600000|2021-04-25 23:50:00|2241.16|2239.66|2241.03|2239.53|2241.24|2239.74|2240.72|2239.22|0
1619394900000|2021-04-25 23:55:00|2241.05|2239.55|2240.62|2239.12|2241.38|2239.88|2240.37|2238.87|0
1619395200000|2021-04-26 00:00:00|2240.64|2239.14|2241.76|2240.26|2241.86|2240.36|2239.76|2238.26|0
1619395500000|2021-04-26 00:05:00|2241.78|2240.28|2242.06|2240.56|2242.06|2240.56|2241.56|2240.06|0
1619395800000|2021-04-26 00:10:00|2241.64|2240.14|2241.79|2240.29|2241.89|2240.39|2241.33|2239.83|0
1619396100000|2021-04-26 00:15:00|2241.8|2240.3|2239.68|2238.18|2241.89|2240.39|2239.68|2238.18|0
1619396400000|2021-04-26 00:20:00|2239.69|2238.19|2240.17|2238.67|2240.19|2238.69|2239.68|2238.18|0
1619396700000|2021-04-26 00:25:00|2240.19|2238.69|2240.7|2239.2|2241.22|2239.72|2240.19|2238.69|0
1619397000000|2021-04-26 00:30:00|2240.72|2239.22|2240.75|2239.25|2240.75|2239.25|2240.24|2238.74|0
1619397300000|2021-04-26 00:35:00|2240.73|2239.23|2240.28|2238.78|2240.77|2239.27|2240.26|2238.76|0
1619397600000|2021-04-26 00:40:00|2240.3|2238.8|2239.33|2237.83|2240.3|2238.8|2239.32|2237.82|0
1619397900000|2021-04-26 00:45:00|2239.32|2237.82|2239.81|2238.31|2239.81|2238.31|2239.31|2237.81|0
1619398200000|2021-04-26 00:50:00|2239.82|2238.32|2240.3|2238.8|2240.3|2238.8|2239.82|2238.32|0
1619398500000|2021-04-26 00:55:00|2240.29|2238.79|2239.81|2238.31|2240.29|2238.79|2239.79|2238.29|0
1619398800000|2021-04-26 01:00:00|2239.79|2238.29|2239.34|2237.84|2240.29|2238.79|2239.26|2237.76|0
1619399100000|2021-04-26 01:05:00|2239.41|2237.91|2239.81|2238.31|2239.81|2238.31|2239.3|2237.8|0
1619399400000|2021-04-26 01:10:00|2239.95|2238.45|2239.74|2238.24|2240.8|2239.3|2239.74|2238.24|0
1619399700000|2021-04-26 01:15:00|2239.75|2238.25|2239.76|2238.26|2240.23|2238.73|2239.23|2237.73|0
1619400000000|2021-04-26 01:20:00|2239.75|2238.25|2240.96|2239.46|2241.21|2239.71|2239.75|2238.25|0
1619400300000|2021-04-26 01:25:00|2241.19|2239.69|2241.21|2239.71|2241.23|2239.73|2240.73|2239.23|0
1619400600000|2021-04-26 01:30:00|2241.23|2239.73|2240.71|2239.21|2241.69|2240.19|2240.69|2239.19|0
1619400900000|2021-04-26 01:35:00|2240.72|2239.22|2240.25|2238.75|2241.2|2239.7|2240.22|2238.72|0
1619401200000|2021-04-26 01:40:00|2240.24|2238.74|2241.21|2239.71|2241.68|2240.18|2240.2|2238.7|0
1619401500000|2021-04-26 01:45:00|2241.2|2239.7|2242.7|2241.2|2242.76|2241.26|2241.2|2239.7|0
1619401800000|2021-04-26 01:50:00|2242.71|2241.21|2242.71|2241.21|2242.72|2241.22|2242.21|2240.71|0
1619402100000|2021-04-26 01:55:00|2242.72|2241.22|2242.24|2240.74|2243.19|2241.69|2242.24|2240.74|0
1619402400000|2021-04-26 02:00:00|2242.25|2240.75|2241.8|2240.3|2242.73|2241.23|2241.78|2240.28|0
1619402700000|2021-04-26 02:05:00|2241.81|2240.31|2242.31|2240.81|2242.32|2240.82|2241.33|2239.83|0
1619403000000|2021-04-26 02:10:00|2242.32|2240.82|2241.84|2240.34|2242.77|2241.27|2241.57|2240.07|0
1619403300000|2021-04-26 02:15:00|2241.85|2240.35|2240.89|2239.39|2242.32|2240.82|2240.88|2239.38|0
1619403600000|2021-04-26 02:20:00|2240.96|2239.46|2241.39|2239.89|2241.85|2240.35|2240.88|2239.38|0
1619403900000|2021-04-26 02:25:00|2241.46|2239.96|2242.35|2240.85|2242.35|2240.85|2241.39|2239.89|0
1619404200000|2021-04-26 02:30:00|2242.34|2240.84|2241.88|2240.38|2242.36|2240.86|2241.36|2239.86|0
1619404500000|2021-04-26 02:35:00|2241.87|2240.37|2242.09|2240.59|2242.34|2240.84|2241.61|2240.11|0
1619404800000|2021-04-26 02:40:00|2242.02|2240.52|2242.34|2240.84|2242.35|2240.85|2241.85|2240.35|0
1619405100000|2021-04-26 02:45:00|2242.35|2240.85|2242.34|2240.84|2242.8|2241.3|2242.32|2240.82|0
1619405400000|2021-04-26 02:50:00|2242.41|2240.91|2242.84|2241.34|2243.31|2241.81|2242.34|2240.84|0
1619405700000|2021-04-26 02:55:00|2242.86|2241.36|2242.59|2241.09|2242.86|2241.36|2242.35|2240.85|0
1619406000000|2021-04-26 03:00:00|2242.52|2241.02|2242.32|2240.82|2242.83|2241.33|2242.32|2240.82|0
1619406300000|2021-04-26 03:05:00|2242.3|2240.8|2242.84|2241.34|2242.84|2241.34|2242.3|2240.8|0
1619406600000|2021-04-26 03:10:00|2242.83|2241.33|2242.84|2241.34|2242.84|2241.34|2242.81|2241.31|0
1619406900000|2021-04-26 03:15:00|2242.86|2241.36|2242.86|2241.36|2243.34|2241.84|2242.81|2241.31|0
1619407200000|2021-04-26 03:20:00|2242.85|2241.35|2242.39|2240.89|2242.86|2241.36|2242.36|2240.86|0
1619407500000|2021-04-26 03:25:00|2242.36|2240.86|2242.36|2240.86|2242.39|2240.89|2241.89|2240.39|0
1619407800000|2021-04-26 03:30:00|2242.37|2240.87|2242.38|2240.88|2242.38|2240.88|2241.88|2240.38|0
1619408100000|2021-04-26 03:35:00|2242.36|2240.86|2242.38|2240.88|2242.38|2240.88|2241.88|2240.38|0
1619408400000|2021-04-26 03:40:00|2242.39|2240.89|2242.39|2240.89|2242.41|2240.91|2242.38|2240.88|0
1619408700000|2021-04-26 03:45:00|2242.41|2240.91|2242.42|2240.92|2242.87|2241.37|2242.39|2240.89|0
1619409000000|2021-04-26 03:50:00|2242.41|2240.91|2242.86|2241.36|2242.89|2241.39|2242.41|2240.91|0
1619409300000|2021-04-26 03:55:00|2242.87|2241.37|2242.87|2241.37|2243.33|2241.83|2242.86|2241.36|0
1619409600000|2021-04-26 04:00:00|2242.86|2241.36|2243.85|2242.35|2243.87|2242.37|2242.86|2241.36|0
1619409900000|2021-04-26 04:05:00|2243.92|2242.42|2243.84|2242.34|2244.32|2242.82|2243.82|2242.32|0
1619410200000|2021-04-26 04:10:00|2243.83|2242.33|2243.84|2242.34|2243.84|2242.34|2243.35|2241.85|0
1619410500000|2021-04-26 04:15:00|2243.83|2242.33|2243.38|2241.88|2243.83|2242.33|2243.36|2241.86|0
1619410800000|2021-04-26 04:20:00|2243.37|2241.87|2242.89|2241.39|2243.38|2241.88|2242.88|2241.38|0
1619411100000|2021-04-26 04:25:00|2242.96|2241.46|2243.12|2241.62|2243.35|2241.85|2242.88|2241.38|0
1619411400000|2021-04-26 04:30:00|2243.19|2241.69|2243.35|2241.85|2243.35|2241.85|2242.88|2241.38|0
1619411700000|2021-04-26 04:35:00|2243.28|2241.78|2243.36|2241.86|2243.36|2241.86|2242.88|2241.38|0
1619412000000|2021-04-26 04:40:00|2243.35|2241.85|2243.35|2241.85|2243.83|2242.33|2243.35|2241.85|0
1619412300000|2021-04-26 04:45:00|2243.33|2241.83|2243.59|2242.09|2243.83|2242.33|2243.33|2241.83|0
1619412600000|2021-04-26 04:50:00|2243.81|2242.31|2244.27|2242.77|2244.27|2242.77|2243.35|2241.85|0
1619412900000|2021-04-26 04:55:00|2244.28|2242.78|2244.28|2242.78|2244.28|2242.78|2244.27|2242.77|0
1619413200000|2021-04-26 05:00:00|2244.27|2242.77|2244.28|2242.78|2244.3|2242.8|2243.77|2242.27|0
1619413500000|2021-04-26 05:05:00|2244.27|2242.77|2243.01|2241.51|2244.28|2242.78|2242.53|2241.03|0
1619413800000|2021-04-26 05:10:00|2243|2241.5|2242.54|2241.04|2243.01|2241.51|2242.51|2241.01|0
1619414100000|2021-04-26 05:15:00|2242.53|2241.03|2243.01|2241.51|2243.01|2241.51|2242.51|2241.01|0
1619414400000|2021-04-26 05:20:00|2243.02|2241.52|2242.53|2241.03|2243.04|2241.54|2242.5|2241|0
1619414700000|2021-04-26 05:25:00|2242.54|2241.04|2242.54|2241.04|2242.55|2241.05|2242.51|2241.01|0
1619415000000|2021-04-26 05:30:00|2242.55|2241.05|2243.29|2241.79|2243.53|2242.03|2242.55|2241.05|0
1619415300000|2021-04-26 05:35:00|2243.22|2241.72|2243|2241.5|2243.22|2241.72|2242.98|2241.48|0
1619415600000|2021-04-26 05:40:00|2242.98|2241.48|2242.5|2241|2242.98|2241.48|2242.02|2240.52|0
1619415900000|2021-04-26 05:45:00|2242.49|2240.99|2242.02|2240.52|2242.5|2241|2241.98|2240.48|0
1619416200000|2021-04-26 05:50:00|2242.01|2240.51|2242.04|2240.54|2242.5|2241|2242.01|2240.51|0
1619416500000|2021-04-26 05:55:00|2242.02|2240.52|2242.02|2240.52|2242.52|2241.02|2242.02|2240.52|0
1619416800000|2021-04-26 06:00:00|2242.04|2240.54|2242.94|2241.44|2243.42|2241.92|2242.01|2240.51|0
1619417100000|2021-04-26 06:05:00|2242.93|2241.43|2242.02|2240.52|2242.96|2241.46|2242.02|2240.52|0
1619417400000|2021-04-26 06:10:00|2242.01|2240.51|2242.49|2240.99|2242.52|2241.02|2241.99|2240.49|0
1619417700000|2021-04-26 06:15:00|2242.5|2241|2242.99|2241.49|2243|2241.5|2242.49|2240.99|0
1619418000000|2021-04-26 06:20:00|2242.97|2241.47|2242.04|2240.54|2242.97|2241.47|2241.99|2240.49|0
1619418300000|2021-04-26 06:25:00|2242.02|2240.52|2242.92|2241.42|2242.99|2241.49|2242.02|2240.52|0
1619418600000|2021-04-26 06:30:00|2242.93|2241.43|2243.87|2242.47|2244.12|2242.72|2241.48|2239.98|44
1619418900000|2021-04-26 06:35:00|2244|2242.6|2245.62|2244.22|2245.62|2244.22|2243.87|2242.47|14
1619419200000|2021-04-26 06:40:00|2245.75|2244.35|2244.62|2243.22|2246.5|2245.1|2244.62|2243.22|37
1619419500000|2021-04-26 06:45:00|2244.75|2243.35|2245.62|2244.22|2245.62|2244.22|2244.75|2243.35|0
1619419800000|2021-04-26 06:50:00|2245.75|2244.35|2244.62|2243.22|2246.25|2244.85|2244.5|2243.1|38
1619420100000|2021-04-26 06:55:00|2245.05|2243.55|2245.69|2244.19|2245.7|2244.2|2244.74|2243.24|0
1619420400000|2021-04-26 07:00:00|2245.83|2244.33|2243.05|2242.55|2247.92|2247.42|2241.05|2240.55|2109
1619420700000|2021-04-26 07:05:00|2242.92|2242.42|2241.3|2240.8|2243.3|2242.8|2239.55|2239.05|2231
1619421000000|2021-04-26 07:10:00|2241.17|2240.67|2239.8|2239.3|2241.67|2241.17|2238.55|2238.05|1402
1619421300000|2021-04-26 07:15:00|2239.92|2239.42|2241.3|2240.8|2241.55|2241.05|2239.55|2239.05|784
1619421600000|2021-04-26 07:20:00|2241.42|2240.92|2240.8|2240.3|2242.42|2241.92|2239.8|2239.3|661
1619421900000|2021-04-26 07:25:00|2240.92|2240.42|2243.05|2242.55|2243.42|2242.92|2240.05|2239.55|630
1619422200000|2021-04-26 07:30:00|2242.92|2242.42|2243.3|2242.8|2243.8|2243.3|2241.55|2241.05|645
1619422500000|2021-04-26 07:35:00|2243.17|2242.67|2241.3|2240.8|2243.3|2242.8|2239.8|2239.3|910
1619422800000|2021-04-26 07:40:00|2241.17|2240.67|2244.29|2243.79|2244.67|2244.17|2241.17|2240.67|642
1619423100000|2021-04-26 07:45:00|2244.42|2243.92|2243.17|2242.67|2244.92|2244.42|2243.04|2242.54|773
1619423400000|2021-04-26 07:50:00|2243.04|2242.54|2245.17|2244.67|2245.92|2245.42|2242.67|2242.17|647
1619423700000|2021-04-26 07:55:00|2245.29|2244.79|2244.92|2244.42|2246.54|2246.04|2244.54|2244.04|846
1619424000000|2021-04-26 08:00:00|2244.79|2244.29|2245.17|2244.67|2245.42|2244.92|2244.17|2243.67|555
1619424300000|2021-04-26 08:05:00|2245.04|2244.54|2242.42|2241.92|2245.17|2244.67|2242.04|2241.54|400
1619424600000|2021-04-26 08:10:00|2242.54|2242.04|2241.92|2241.42|2242.92|2242.42|2241.17|2240.67|586
1619424900000|2021-04-26 08:15:00|2241.79|2241.29|2242.04|2241.54|2242.92|2242.42|2241.67|2241.17|419
1619425200000|2021-04-26 08:20:00|2241.92|2241.42|2241.54|2241.04|2242.67|2242.17|2240.17|2239.67|807
1619425500000|2021-04-26 08:25:00|2241.42|2240.92|2243.67|2243.17|2243.67|2243.17|2240.67|2240.17|565
1619425800000|2021-04-26 08:30:00|2243.42|2242.92|2240.92|2240.42|2243.92|2243.42|2240.92|2240.42|359
1619426100000|2021-04-26 08:35:00|2241.04|2240.54|2238.92|2238.42|2241.67|2241.17|2238.79|2238.29|596
1619426400000|2021-04-26 08:40:00|2238.79|2238.29|2240.92|2240.42|2241.42|2240.92|2237.79|2237.29|602
1619426700000|2021-04-26 08:45:00|2240.79|2240.29|2242.79|2242.29|2242.92|2242.42|2240.67|2240.17|528
1619427000000|2021-04-26 08:50:00|2242.92|2242.42|2241.92|2241.42|2243.17|2242.67|2241.42|2240.92|362
1619427300000|2021-04-26 08:55:00|2242.04|2241.54|2242.42|2241.92|2243.17|2242.67|2241.17|2240.67|477
1619427600000|2021-04-26 09:00:00|2242.29|2241.79|2242.54|2242.04|2243.17|2242.67|2242.04|2241.54|480
1619427900000|2021-04-26 09:05:00|2242.42|2241.92|2243.17|2242.67|2243.79|2243.29|2241.92|2241.42|352
1619428200000|2021-04-26 09:10:00|2243.29|2242.79|2242.67|2242.17|2243.67|2243.17|2242.17|2241.67|238
1619428500000|2021-04-26 09:15:00|2242.54|2242.04|2242.67|2242.17|2243.04|2242.54|2242.17|2241.67|254
1619428800000|2021-04-26 09:20:00|2242.79|2242.29|2243.92|2243.42|2243.92|2243.42|2242.42|2241.92|301
1619429100000|2021-04-26 09:25:00|2243.79|2243.29|2243.04|2242.54|2243.79|2243.29|2242.67|2242.17|227
1619429400000|2021-04-26 09:30:00|2243.17|2242.67|2241.42|2240.92|2243.42|2242.92|2241.29|2240.79|190
1619429700000|2021-04-26 09:35:00|2241.54|2241.04|2240.17|2239.67|2241.92|2241.42|2239.92|2239.42|306
1619430000000|2021-04-26 09:40:00|2240.29|2239.79|2240.29|2239.79|2240.42|2239.92|2239.54|2239.04|319
1619430300000|2021-04-26 09:45:00|2240.42|2239.92|2240.79|2240.29|2240.92|2240.42|2239.92|2239.42|283
1619430600000|2021-04-26 09:50:00|2240.92|2240.42|2239.04|2238.54|2240.92|2240.42|2238.29|2237.79|282
1619430900000|2021-04-26 09:55:00|2239.17|2238.67|2237.42|2236.92|2239.17|2238.67|2236.67|2236.17|499
1619431200000|2021-04-26 10:00:00|2237.29|2236.79|2235.17|2234.67|2237.42|2236.92|2234.42|2233.92|639
1619431500000|2021-04-26 10:05:00|2235.29|2234.79|2236.92|2236.42|2237.17|2236.67|2234.92|2234.42|276
1619431800000|2021-04-26 10:10:00|2237.04|2236.54|2237.42|2236.92|2238.42|2237.92|2236.17|2235.67|311
1619432100000|2021-04-26 10:15:00|2237.17|2236.67|2235.54|2235.04|2237.54|2237.04|2235.42|2234.92|744
1619432400000|2021-04-26 10:20:00|2235.42|2234.92|2237.17|2236.67|2237.17|2236.67|2235.42|2234.92|346
1619432700000|2021-04-26 10:25:00|2237.04|2236.54|2236.67|2236.17|2237.17|2236.67|2235.42|2234.92|351
1619433000000|2021-04-26 10:30:00|2236.54|2236.04|2236.92|2236.42|2237.17|2236.67|2235.67|2235.17|264
1619433300000|2021-04-26 10:35:00|2237.04|2236.54|2237.67|2237.17|2237.67|2237.17|2236.67|2236.17|189
1619433600000|2021-04-26 10:40:00|2237.54|2237.04|2237.92|2237.42|2237.92|2237.42|2236.67|2236.17|248
1619433900000|2021-04-26 10:45:00|2238.04|2237.54|2237.42|2236.92|2238.04|2237.54|2236.42|2235.92|213
1619434200000|2021-04-26 10:50:00|2237.29|2236.79|2237.67|2237.17|2237.79|2237.29|2236.92|2236.42|248
1619434500000|2021-04-26 10:55:00|2237.54|2237.04|2237.92|2237.42|2238.92|2238.42|2237.42|2236.92|320
1619434800000|2021-04-26 11:00:00|2237.67|2237.17|2238.54|2238.04|2239.04|2238.54|2237.67|2237.17|297
1619435100000|2021-04-26 11:05:00|2238.67|2238.17|2239.92|2239.42|2239.92|2239.42|2238.17|2237.67|297
1619435400000|2021-04-26 11:10:00|2240.04|2239.54|2240.92|2240.42|2241.04|2240.54|2239.42|2238.92|298
1619435700000|2021-04-26 11:15:00|2241.04|2240.54|2240.92|2240.42|2241.92|2241.42|2240.79|2240.29|266
1619436000000|2021-04-26 11:20:00|2240.79|2240.29|2240.42|2239.92|2241.04|2240.54|2240.17|2239.67|171
1619436300000|2021-04-26 11:25:00|2240.29|2239.79|2239.42|2238.92|2240.42|2239.92|2239.29|2238.79|171
1619436600000|2021-04-26 11:30:00|2239.29|2238.79|2239.92|2239.42|2240.79|2240.29|2239.17|2238.67|146
1619436900000|2021-04-26 11:35:00|2240.04|2239.54|2241.04|2240.54|2241.42|2240.92|2239.92|2239.42|516
1619437200000|2021-04-26 11:40:00|2241.11|2240.61|2241.86|2241.36|2241.86|2241.36|2240.86|2240.36|479
1619437500000|2021-04-26 11:45:00|2241.99|2241.49|2242.86|2242.36|2242.86|2242.36|2241.61|2241.11|667
1619437800000|2021-04-26 11:50:00|2242.99|2242.49|2243.49|2242.99|2243.49|2242.99|2242.74|2242.24|267
1619438100000|2021-04-26 11:55:00|2243.74|2243.24|2243.86|2243.36|2244.24|2243.74|2243.61|2243.11|419
1619438400000|2021-04-26 12:00:00|2243.99|2243.49|2244.11|2243.61|2244.74|2244.24|2243.74|2243.24|621
1619438700000|2021-04-26 12:05:00|2244.24|2243.74|2244.24|2243.74|2244.61|2244.11|2243.99|2243.49|180
1619439000000|2021-04-26 12:10:00|2244.36|2243.86|2243.49|2242.99|2244.49|2243.99|2243.24|2242.74|293
1619439300000|2021-04-26 12:15:00|2243.61|2243.11|2243.24|2242.74|2244.74|2244.24|2243.24|2242.74|309
1619439600000|2021-04-26 12:20:00|2243.36|2242.86|2243.61|2243.11|2244.36|2243.86|2242.99|2242.49|447
1619439900000|2021-04-26 12:25:00|2243.49|2242.99|2244.36|2243.86|2244.36|2243.86|2242.99|2242.49|308
1619440200000|2021-04-26 12:30:00|2244.24|2243.74|2244.74|2244.24|2244.74|2244.24|2243.49|2242.99|210
1619440500000|2021-04-26 12:35:00|2244.61|2244.11|2245.49|2244.99|2245.49|2244.99|2244.24|2243.74|326
1619440800000|2021-04-26 12:40:00|2245.36|2244.86|2244.61|2244.11|2245.74|2245.24|2244.61|2244.11|540
1619441100000|2021-04-26 12:45:00|2244.74|2244.24|2244.74|2244.24|2245.24|2244.74|2244.49|2243.99|365
1619441400000|2021-04-26 12:50:00|2244.61|2244.11|2245.24|2244.74|2245.74|2245.24|2243.99|2243.49|331
1619441700000|2021-04-26 12:55:00|2245.11|2244.61|2243.24|2242.74|2245.24|2244.74|2243.11|2242.61|444
1619442000000|2021-04-26 13:00:00|2243.49|2242.99|2243.61|2243.11|2244.49|2243.99|2243.24|2242.74|633
1619442300000|2021-04-26 13:05:00|2243.49|2242.99|2244.24|2243.74|2244.24|2243.74|2242.74|2242.24|391
1619442600000|2021-04-26 13:10:00|2244.49|2243.99|2244.99|2244.49|2245.24|2244.74|2244.24|2243.74|613
1619442900000|2021-04-26 13:15:00|2245.11|2244.61|2245.49|2244.99|2246.24|2245.74|2244.74|2244.24|878
1619443200000|2021-04-26 13:20:00|2245.74|2245.24|2245.24|2244.74|2245.99|2245.49|2244.49|2243.99|943
1619443500000|2021-04-26 13:25:00|2245.11|2244.61|2245.49|2244.99|2245.49|2244.99|2244.99|2244.49|233
1619443800000|2021-04-26 13:30:00|2245.36|2244.86|2245.99|2245.49|2247.11|2246.61|2244.99|2244.49|1418
1619444100000|2021-04-26 13:35:00|2245.74|2245.24|2246.49|2245.99|2247.24|2246.74|2245.74|2245.24|598
1619444400000|2021-04-26 13:40:00|2246.36|2245.86|2247.36|2246.86|2247.49|2246.99|2245.74|2245.24|572
1619444700000|2021-04-26 13:45:00|2247.49|2246.99|2248.36|2247.86|2248.49|2247.99|2247.24|2246.74|718
1619445000000|2021-04-26 13:50:00|2248.24|2247.74|2246.24|2245.74|2248.24|2247.74|2243.99|2243.49|956
1619445300000|2021-04-26 13:55:00|2246.49|2245.99|2245.74|2245.24|2246.86|2246.36|2245.24|2244.74|1166
1619445600000|2021-04-26 14:00:00|2245.99|2245.49|2245.11|2244.61|2245.99|2245.49|2244.99|2244.49|650
1619445900000|2021-04-26 14:05:00|2245.24|2244.74|2245.49|2244.99|2245.74|2245.24|2244.99|2244.49|466
1619446200000|2021-04-26 14:10:00|2245.12|2244.62|2245.62|2245.12|2246.12|2245.62|2245.12|2244.62|602
1619446500000|2021-04-26 14:15:00|2245.49|2244.99|2244.37|2243.87|2245.62|2245.12|2243.87|2243.37|777
1619446800000|2021-04-26 14:20:00|2244.49|2243.99|2244.87|2244.37|2245.37|2244.87|2244.37|2243.87|594
1619447100000|2021-04-26 14:25:00|2244.99|2244.49|2245.37|2244.87|2245.87|2245.37|2244.62|2244.12|653
1619447400000|2021-04-26 14:30:00|2245.49|2244.99|2244.37|2243.87|2245.87|2245.37|2244.37|2243.87|689
1619447700000|2021-04-26 14:35:00|2244.62|2244.12|2244.49|2243.99|2245.12|2244.62|2244.37|2243.87|424
1619448000000|2021-04-26 14:40:00|2244.37|2243.87|2243.87|2243.37|2244.37|2243.87|2243.37|2242.87|642
1619448300000|2021-04-26 14:45:00|2244.12|2243.62|2243.62|2243.12|2244.37|2243.87|2243.24|2242.74|504
1619448600000|2021-04-26 14:50:00|2243.74|2243.24|2243.62|2243.12|2244.37|2243.87|2243.62|2243.12|334
1619448900000|2021-04-26 14:55:00|2243.74|2243.24|2244.87|2244.37|2244.87|2244.37|2243.62|2243.12|380
1619449200000|2021-04-26 15:00:00|2244.74|2244.24|2244.12|2243.62|2244.74|2244.24|2243.62|2243.12|771
1619449500000|2021-04-26 15:05:00|2243.99|2243.49|2243.62|2243.12|2244.12|2243.62|2243.49|2242.99|562
1619449800000|2021-04-26 15:10:00|2243.74|2243.24|2244.99|2244.49|2244.99|2244.49|2243.62|2243.12|1022
1619450100000|2021-04-26 15:15:00|2245.12|2244.62|2245.12|2244.62|2245.37|2244.87|2244.37|2243.87|714
1619450400000|2021-04-26 15:20:00|2244.99|2244.49|2246.16|2244.66|2246.37|2245.87|2244.87|2244.37|2445
1619450700000|2021-04-26 15:25:00|2246.15|2244.65|2246.48|2244.98|2246.5|2245|2244.75|2243.25|2590
1619451000000|2021-04-26 15:30:00|2246.06|2244.56|2246.94|2245.54|2247.69|2246.29|2244.19|2242.79|3386
1619451300000|2021-04-26 15:35:00|2246.82|2245.42|2246.32|2244.92|2246.82|2245.42|2246.32|2244.92|36
1619451600000|2021-04-26 15:40:00|2246.19|2244.79|2246.07|2244.67|2246.19|2244.79|2246.07|2244.67|19
1619451900000|2021-04-26 15:45:00|2245.94|2244.54|2245.57|2244.17|2245.94|2244.54|2244.44|2243.04|36
1619452200000|2021-04-26 15:50:00|2245.69|2244.29|2245.82|2244.42|2245.82|2244.42|2245.32|2243.92|4
1619452500000|2021-04-26 15:55:00|2245.69|2244.29|2245.87|2244.37|2245.87|2244.42|2245.57|2244.17|4
1619452800000|2021-04-26 16:00:00|2245.88|2244.38|2246.3|2244.8|2246.36|2244.86|2245.77|2244.27|0
1619453100000|2021-04-26 16:05:00|2246.29|2244.79|2245.26|2243.76|2246.3|2244.8|2245.23|2243.73|0
1619453400000|2021-04-26 16:10:00|2245.24|2243.74|2245.27|2243.77|2245.33|2243.83|2244.77|2243.27|0
1619453700000|2021-04-26 16:15:00|2245.26|2243.76|2245.27|2243.77|2245.28|2243.78|2244.77|2243.27|0
1619454000000|2021-04-26 16:20:00|2245.26|2243.76|2245.78|2244.28|2245.78|2244.28|2245.26|2243.76|0
1619454300000|2021-04-26 16:25:00|2245.77|2244.27|2244.81|2243.31|2245.77|2244.27|2244.74|2243.24|0
1619454600000|2021-04-26 16:30:00|2244.82|2243.32|2244.85|2243.35|2244.86|2243.36|2244.77|2243.27|0
1619454900000|2021-04-26 16:35:00|2244.83|2243.33|2245.36|2243.86|2245.37|2243.87|2244.83|2243.33|0
1619455200000|2021-04-26 16:40:00|2245.37|2243.87|2245.91|2244.41|2245.92|2244.42|2245.36|2243.86|0
1619455500000|2021-04-26 16:45:00|2245.92|2244.42|2245.89|2244.39|2245.96|2244.46|2245.42|2243.92|0
1619455800000|2021-04-26 16:50:00|2245.87|2244.37|2245.91|2244.41|2245.91|2244.41|2245.37|2243.87|0
1619456100000|2021-04-26 16:55:00|2245.9|2244.4|2243.53|2242.03|2245.9|2244.4|2243.51|2242.01|0
1619456400000|2021-04-26 17:00:00|2243.55|2242.05|2243.57|2242.07|2244.06|2242.56|2243.55|2242.05|0
1619456700000|2021-04-26 17:05:00|2243.56|2242.06|2243.5|2242|2244.03|2242.53|2243.5|2242|0
1619457000000|2021-04-26 17:10:00|2243.49|2241.99|2244.03|2242.53|2244.04|2242.54|2243.48|2241.98|0
1619457300000|2021-04-26 17:15:00|2244.01|2242.51|2243.93|2242.43|2244.04|2242.54|2243.48|2241.98|0
1619457600000|2021-04-26 17:20:00|2243.94|2242.44|2242.99|2241.49|2243.94|2242.44|2242.95|2241.45|0
1619457900000|2021-04-26 17:25:00|2243.01|2241.51|2243.01|2241.51|2243.52|2242.02|2242.97|2241.47|0
1619458200000|2021-04-26 17:30:00|2243.02|2241.52|2243.01|2241.51|2243.53|2242.03|2242.5|2241|0
1619458500000|2021-04-26 17:35:00|2243.02|2241.52|2243.02|2241.52|2243.52|2242.02|2242.98|2241.48|0
1619458800000|2021-04-26 17:40:00|2243.01|2241.51|2243.03|2241.53|2243.5|2242|2242.97|2241.47|0
1619459100000|2021-04-26 17:45:00|2243.05|2241.55|2244.07|2242.57|2244.08|2242.58|2243.05|2241.55|0
1619459400000|2021-04-26 17:50:00|2244.05|2242.55|2244.07|2242.57|2244.08|2242.58|2243.56|2242.06|0
1619459700000|2021-04-26 17:55:00|2244.05|2242.55|2244.1|2242.6|2244.11|2242.61|2243.57|2242.07|0
1619460000000|2021-04-26 18:00:00|2244.11|2242.61|2244.59|2243.09|2244.65|2243.15|2244.1|2242.6|0
1619460300000|2021-04-26 18:05:00|2244.58|2243.08|2244.17|2242.67|2244.63|2243.13|2244.12|2242.62|0
1619460600000|2021-04-26 18:10:00|2244.15|2242.65|2243.67|2242.17|2244.18|2242.68|2243.66|2242.16|0
1619460900000|2021-04-26 18:15:00|2243.66|2242.16|2244.17|2242.67|2244.63|2243.13|2243.66|2242.16|0
1619461200000|2021-04-26 18:20:00|2244.18|2242.68|2244.58|2243.08|2244.58|2243.08|2244.1|2242.6|0
1619461500000|2021-04-26 18:25:00|2244.57|2243.07|2244.58|2243.08|2244.6|2243.1|2244.09|2242.59|0
1619461800000|2021-04-26 18:30:00|2244.6|2243.1|2244.63|2243.13|2245.09|2243.59|2244.6|2243.1|0
1619462100000|2021-04-26 18:35:00|2244.61|2243.11|2244.13|2242.63|2244.63|2243.13|2244.1|2242.6|0
1619462400000|2021-04-26 18:40:00|2244.14|2242.64|2244.62|2243.12|2244.62|2243.12|2244.09|2242.59|0
1619462700000|2021-04-26 18:45:00|2244.61|2243.11|2244.66|2243.16|2244.66|2243.16|2244.14|2242.64|0
1619463000000|2021-04-26 18:50:00|2244.65|2243.15|2244.65|2243.15|2245.12|2243.62|2244.62|2243.12|0
1619463300000|2021-04-26 18:55:00|2244.63|2243.13|2245.12|2243.62|2245.13|2243.63|2244.63|2243.13|0
1619463600000|2021-04-26 19:00:00|2245.13|2243.63|2245.04|2243.54|2245.6|2244.1|2244.53|2243.03|0
1619463900000|2021-04-26 19:05:00|2245.03|2243.53|2245.08|2243.58|2245.1|2243.6|2244.57|2243.07|0
1619464200000|2021-04-26 19:10:00|2245.1|2243.6|2245|2243.5|2245.1|2243.6|2245|2243.5|0
1619464500000|2021-04-26 19:15:00|2245.01|2243.51|2245.04|2243.54|2245.07|2243.57|2245|2243.5|0
1619464800000|2021-04-26 19:20:00|2245.05|2243.55|2245.04|2243.54|2245.55|2244.05|2245.01|2243.51|0
1619465100000|2021-04-26 19:25:00|2245.05|2243.55|2242.3|2240.8|2245.05|2243.55|2241.79|2240.29|0
1619465400000|2021-04-26 19:30:00|2242.26|2240.76|2243.24|2241.74|2243.24|2241.74|2241.23|2239.73|0
1619465700000|2021-04-26 19:35:00|2243.26|2241.76|2244.31|2242.81|2244.36|2242.86|2243.25|2241.75|0
1619466000000|2021-04-26 19:40:00|2244.29|2242.79|2244.34|2242.84|2244.87|2243.37|2244.27|2242.77|0
1619466300000|2021-04-26 19:45:00|2244.33|2242.83|2242.24|2240.74|2244.36|2242.86|2242.23|2240.73|0
1619466600000|2021-04-26 19:50:00|2242.19|2240.69|2243.79|2242.29|2243.83|2242.33|2242.19|2240.69|0
1619466900000|2021-04-26 19:55:00|2243.8|2242.3|2243.94|2242.44|2244.47|2242.97|2242.73|2241.23|0
1619467200000|2021-04-26 20:00:00|2244.94|2243.44|2245.06|2243.56|2245.92|2244.42|2244.42|2242.92|0
1619467500000|2021-04-26 20:05:00|2245.08|2243.58|2244.05|2242.55|2245.57|2244.07|2243.09|2241.59|0
1619467800000|2021-04-26 20:10:00|2244.07|2242.57|2243.53|2242.03|2244.3|2242.8|2243.25|2241.75|0
1619468100000|2021-04-26 20:15:00|2243.78|2242.28|2243.61|2242.11|2243.78|2242.28|2243.48|2241.98|0
1619468400000|2021-04-26 20:20:00|2243.53|2242.03|2243.19|2241.69|2243.65|2242.15|2243.19|2241.69|0
1619468700000|2021-04-26 20:25:00|2243.32|2241.82|2243.35|2241.85|2243.48|2241.98|2243.32|2241.82|0
1619469000000|2021-04-26 20:30:00|2243.37|2241.87|2244.19|2242.69|2244.29|2242.79|2243.29|2241.79|0
1619469300000|2021-04-26 20:35:00|2244.17|2242.67|2244.29|2242.79|2244.29|2242.79|2243.94|2242.44|0
1619469600000|2021-04-26 20:40:00|2244.27|2242.77|2244.6|2243.1|2244.8|2243.3|2244.19|2242.69|0
1619469900000|2021-04-26 20:45:00|2244.58|2243.08|2244.7|2243.2|2244.7|2243.2|2243.84|2242.34|0
1619470200000|2021-04-26 20:50:00|2244.68|2243.18|2244.95|2243.45|2245.05|2243.55|2244.5|2243|0
1619470500000|2021-04-26 20:55:00|2244.93|2243.43|2245.13|2243.63|2245.26|2243.76|2244.7|2243.2|0
1619470800000|2021-04-26 21:00:00|2245.09|2243.59|2245.13|2243.63|2245.13|2243.63|2245.05|2243.55|0
1619471100000|2021-04-26 21:05:00|2245.22|2243.72|2245.13|2243.63|2245.22|2243.72|2245.13|2243.63|0
1619471400000|2021-04-26 21:10:00|2245.09|2243.59|2245.13|2243.63|2245.13|2243.63|2245.09|2243.59|0
1619471700000|2021-04-26 21:15:00|2245.22|2243.72|2245.09|2243.59|2245.22|2243.72|2245.09|2243.59|0
1619472000000|2021-04-26 21:20:00|2245.08|2243.58|2245.08|2243.58|2245.08|2243.58|2245.04|2243.54|0
1619472300000|2021-04-26 21:25:00|2245.12|2243.62|2245.08|2243.58|2245.17|2243.67|2245.08|2243.58|0
1619472600000|2021-04-26 21:30:00|2245.12|2243.62|2245.17|2243.67|2245.17|2243.67|2245.04|2243.54|0
1619472900000|2021-04-26 21:35:00|2245.12|2243.62|2245.08|2243.58|2245.17|2243.67|2245.04|2243.54|0
1619473200000|2021-04-26 21:40:00|2245.04|2243.54|2245.04|2243.54|2245.04|2243.54|2245.04|2243.54|0
1619473500000|2021-04-26 21:45:00|2245|2243.5|2244.96|2243.46|2245.04|2243.54|2244.96|2243.46|0
1619474100000|2021-04-26 21:55:00|2245.08|2243.58|2245.04|2243.54|2245.12|2243.62|2245.04|2243.54|0
1619474400000|2021-04-26 22:00:00|2245.08|2243.58|2244.72|2243.22|2245.25|2243.75|2244.62|2243.12|0
1619474700000|2021-04-26 22:05:00|2244.7|2243.2|2244.97|2243.47|2244.97|2243.47|2244.31|2242.81|0
1619475000000|2021-04-26 22:10:00|2244.99|2243.49|2245.07|2243.57|2245.18|2243.68|2244.97|2243.47|0
1619475300000|2021-04-26 22:15:00|2245.09|2243.59|2245.38|2243.88|2245.38|2243.88|2245.07|2243.57|0
1619475600000|2021-04-26 22:20:00|2245.39|2243.89|2245.28|2243.78|2245.48|2243.98|2244.97|2243.47|0
1619475900000|2021-04-26 22:25:00|2245.26|2243.76|2245.28|2243.78|2245.28|2243.78|2245.18|2243.68|0
1619476200000|2021-04-26 22:30:00|2245.29|2243.79|2244.87|2243.37|2245.38|2243.88|2244.87|2243.37|0
1619476500000|2021-04-26 22:35:00|2244.89|2243.39|2244.97|2243.47|2245.18|2243.68|2244.89|2243.39|0
1619476800000|2021-04-26 22:40:00|2244.95|2243.45|2244.87|2243.37|2244.95|2243.45|2244.62|2243.12|0
1619477100000|2021-04-26 22:45:00|2244.89|2243.39|2244.87|2243.37|2244.97|2243.47|2244.72|2243.22|0
1619477400000|2021-04-26 22:50:00|2244.85|2243.35|2244.56|2243.06|2244.87|2243.37|2244.46|2242.96|0
1619477700000|2021-04-26 22:55:00|2244.54|2243.04|2244.56|2243.06|2244.56|2243.06|2244.46|2242.96|0
1619478000000|2021-04-26 23:00:00|2244.58|2243.08|2244.66|2243.16|2244.91|2243.41|2244.56|2243.06|0
1619478300000|2021-04-26 23:05:00|2244.68|2243.18|2244.91|2243.41|2245.01|2243.51|2244.66|2243.16|0
1619478600000|2021-04-26 23:10:00|2244.92|2243.42|2244.81|2243.31|2245.12|2243.62|2244.81|2243.31|0
1619478900000|2021-04-26 23:15:00|2244.79|2243.29|2244.25|2242.75|2244.81|2243.31|2244.25|2242.75|0
1619479200000|2021-04-26 23:20:00|2244.27|2242.77|2244.36|2242.86|2244.56|2243.06|2244.15|2242.65|0
1619479500000|2021-04-26 23:25:00|2244.38|2242.88|2244.46|2242.96|2244.66|2243.16|2244.25|2242.75|0
1619479800000|2021-04-26 23:30:00|2244.48|2242.98|2245.22|2243.72|2245.32|2243.82|2244.46|2242.96|0
1619480100000|2021-04-26 23:35:00|2245.2|2243.7|2245.67|2244.17|2245.98|2244.48|2245.01|2243.51|0
1619480400000|2021-04-26 23:40:00|2245.69|2244.19|2246.08|2244.58|2246.08|2244.58|2245.69|2244.19|0
1619480700000|2021-04-26 23:45:00|2246.06|2244.56|2246.28|2244.78|2246.43|2244.93|2245.87|2244.37|0
1619481000000|2021-04-26 23:50:00|2246.26|2244.76|2245.87|2244.37|2246.26|2244.76|2245.77|2244.27|0
1619481300000|2021-04-26 23:55:00|2245.85|2244.35|2245.87|2244.37|2245.98|2244.48|2245.67|2244.17|0
1619481600000|2021-04-27 00:00:00|2245.85|2244.35|2245.07|2243.57|2245.85|2244.35|2244.81|2243.31|0
1619481900000|2021-04-27 00:05:00|2245.12|2243.62|2245.01|2243.51|2245.22|2243.72|2244.81|2243.31|0
1619482200000|2021-04-27 00:10:00|2245.03|2243.53|2244.39|2242.89|2245.22|2243.72|2244.25|2242.75|0
1619482500000|2021-04-27 00:15:00|2244.41|2242.91|2242.09|2240.59|2244.49|2242.99|2242.07|2240.57|0
1619482800000|2021-04-27 00:20:00|2242.08|2240.58|2242.06|2240.56|2242.57|2241.07|2242.06|2240.56|0
1619483100000|2021-04-27 00:25:00|2242.08|2240.58|2242.58|2241.08|2242.58|2241.08|2242.08|2240.58|0
1619483400000|2021-04-27 00:30:00|2242.57|2241.07|2242.03|2240.53|2242.57|2241.07|2242.03|2240.53|0
1619483700000|2021-04-27 00:35:00|2242|2240.5|2243.08|2241.58|2243.09|2241.59|2241.77|2240.27|0
1619484000000|2021-04-27 00:40:00|2243.09|2241.59|2242.6|2241.1|2243.56|2242.06|2242.6|2241.1|0
1619484300000|2021-04-27 00:45:00|2242.58|2241.08|2242.62|2241.12|2243.09|2241.59|2242.58|2241.08|0
1619484600000|2021-04-27 00:50:00|2242.64|2241.14|2242.62|2241.12|2242.87|2241.37|2242.62|2241.12|0
1619484900000|2021-04-27 00:55:00|2242.61|2241.11|2243.11|2241.61|2243.14|2241.64|2242.61|2241.11|0
1619485200000|2021-04-27 01:00:00|2243.12|2241.62|2243.12|2241.62|2243.15|2241.65|2242.65|2241.15|0
1619485500000|2021-04-27 01:05:00|2243.11|2241.61|2242.62|2241.12|2243.11|2241.61|2242.14|2240.64|0
1619485800000|2021-04-27 01:10:00|2242.61|2241.11|2242.62|2241.12|2242.64|2241.14|2242.61|2241.11|0
1619486100000|2021-04-27 01:15:00|2242.61|2241.11|2243.14|2241.64|2243.36|2241.86|2242.14|2240.64|0
1619486400000|2021-04-27 01:20:00|2243.15|2241.65|2243.14|2241.64|2243.63|2242.13|2243.12|2241.62|0
1619486700000|2021-04-27 01:25:00|2243.15|2241.65|2243.16|2241.66|2243.39|2241.89|2243.14|2241.64|0
1619487000000|2021-04-27 01:30:00|2243.18|2241.68|2243.14|2241.64|2243.63|2242.13|2242.62|2241.12|0
1619487300000|2021-04-27 01:35:00|2243.13|2241.63|2242.18|2240.68|2243.13|2241.63|2241.64|2240.14|0
1619487600000|2021-04-27 01:40:00|2242.17|2240.67|2242.18|2240.68|2242.69|2241.19|2242.17|2240.67|0
1619487900000|2021-04-27 01:45:00|2242.17|2240.67|2242.18|2240.68|2242.68|2241.18|2241.71|2240.21|0
1619488200000|2021-04-27 01:50:00|2242.17|2240.67|2242.69|2241.19|2242.69|2241.19|2241.71|2240.21|0
1619488500000|2021-04-27 01:55:00|2242.68|2241.18|2242.79|2241.29|2242.81|2241.31|2242.21|2240.71|0
1619488800000|2021-04-27 02:00:00|2242.78|2241.28|2243.25|2241.75|2243.28|2241.78|2242.31|2240.81|0
1619489100000|2021-04-27 02:05:00|2243.26|2241.76|2243.23|2241.73|2243.26|2241.76|2243.23|2241.73|0
1619489400000|2021-04-27 02:10:00|2243.25|2241.75|2243.28|2241.78|2243.28|2241.78|2243.23|2241.73|0
1619489700000|2021-04-27 02:15:00|2243.26|2241.76|2243.26|2241.76|2243.74|2242.24|2242.78|2241.28|0
1619490000000|2021-04-27 02:20:00|2243.25|2241.75|2242.77|2241.27|2243.26|2241.76|2242.77|2241.27|0
1619490300000|2021-04-27 02:25:00|2242.78|2241.28|2242.04|2240.54|2242.78|2241.28|2241.82|2240.32|0
1619490600000|2021-04-27 02:30:00|2241.97|2240.47|2242.03|2240.53|2242.28|2240.78|2241.8|2240.3|0
1619490900000|2021-04-27 02:35:00|2241.96|2240.46|2242.27|2240.77|2242.28|2240.78|2241.77|2240.27|0
1619491200000|2021-04-27 02:40:00|2242.28|2240.78|2242.27|2240.77|2242.29|2240.79|2242.25|2240.75|0
1619491500000|2021-04-27 02:45:00|2242.26|2240.76|2242.27|2240.77|2242.28|2240.78|2242.04|2240.54|0
1619491800000|2021-04-27 02:50:00|2242.26|2240.76|2242.28|2240.78|2242.75|2241.25|2242.02|2240.52|0
1619492100000|2021-04-27 02:55:00|2242.27|2240.77|2242.28|2240.78|2242.28|2240.78|2242.25|2240.75|0
1619492400000|2021-04-27 03:00:00|2242.27|2240.77|2241.75|2240.25|2242.28|2240.78|2241.75|2240.25|0
1619492700000|2021-04-27 03:05:00|2241.77|2240.27|2242.25|2240.75|2242.28|2240.78|2241.75|2240.25|0
1619493000000|2021-04-27 03:10:00|2242.24|2240.74|2242.27|2240.77|2242.28|2240.78|2242.24|2240.74|0
1619493300000|2021-04-27 03:15:00|2242.28|2240.78|2242.78|2241.28|2242.79|2241.29|2242.27|2240.77|0
1619493600000|2021-04-27 03:20:00|2242.79|2241.29|2242.76|2241.26|2242.79|2241.29|2242.75|2241.25|0
1619493900000|2021-04-27 03:25:00|2242.78|2241.28|2242.78|2241.28|2242.78|2241.28|2242.76|2241.26|0
1619494200000|2021-04-27 03:30:00|2242.77|2241.27|2243.26|2241.76|2243.73|2242.23|2242.76|2241.26|0
1619494500000|2021-04-27 03:35:00|2243.24|2241.74|2243.73|2242.23|2243.73|2242.23|2243.23|2241.73|0
1619494800000|2021-04-27 03:40:00|2243.74|2242.24|2243.75|2242.25|2243.75|2242.25|2243.29|2241.79|0
1619495100000|2021-04-27 03:45:00|2243.74|2242.24|2243.73|2242.23|2243.75|2242.25|2243.73|2242.23|0
1619495400000|2021-04-27 03:50:00|2243.71|2242.21|2243.24|2241.74|2243.73|2242.23|2243.24|2241.74|0
1619495700000|2021-04-27 03:55:00|2243.26|2241.76|2243.24|2241.74|2243.73|2242.23|2243.24|2241.74|0
1619496000000|2021-04-27 04:00:00|2243.26|2241.76|2243.24|2241.74|2243.26|2241.76|2243.24|2241.74|0
1619496300000|2021-04-27 04:05:00|2243.26|2241.76|2243.23|2241.73|2243.26|2241.76|2243.23|2241.73|0
1619496600000|2021-04-27 04:10:00|2243.24|2241.74|2243.26|2241.76|2243.26|2241.76|2243.23|2241.73|0
1619496900000|2021-04-27 04:15:00|2243.27|2241.77|2243.26|2241.76|2243.27|2241.77|2243.26|2241.76|0
1619497200000|2021-04-27 04:20:00|2243.27|2241.77|2243.26|2241.76|2243.27|2241.77|2243.26|2241.76|0
1619497500000|2021-04-27 04:25:00|2243.27|2241.77|2243.75|2242.25|2243.77|2242.27|2243.27|2241.77|0
1619497800000|2021-04-27 04:30:00|2243.77|2242.27|2244.2|2242.7|2244.21|2242.71|2243.74|2242.24|0
1619498100000|2021-04-27 04:35:00|2244.18|2242.68|2243.72|2242.22|2244.18|2242.68|2243.71|2242.21|0
1619498400000|2021-04-27 04:40:00|2243.71|2242.21|2243.71|2242.21|2243.97|2242.47|2243.71|2242.21|0
1619498700000|2021-04-27 04:45:00|2243.73|2242.23|2243.73|2242.23|2243.95|2242.45|2243.71|2242.21|0
1619499000000|2021-04-27 04:50:00|2243.8|2242.3|2243.75|2242.25|2244.21|2242.71|2243.73|2242.23|0
1619499300000|2021-04-27 04:55:00|2243.82|2242.32|2243.74|2242.24|2244.21|2242.71|2243.73|2242.23|0
1619499600000|2021-04-27 05:00:00|2243.75|2242.25|2244.7|2243.2|2244.7|2243.2|2243.74|2242.24|0
1619499900000|2021-04-27 05:05:00|2244.69|2243.19|2244.72|2243.22|2244.75|2243.25|2244.45|2242.95|0
1619500200000|2021-04-27 05:10:00|2244.71|2243.21|2244.77|2243.27|2244.77|2243.27|2244.71|2243.21|0
1619500500000|2021-04-27 05:15:00|2244.76|2243.26|2244.79|2243.29|2244.79|2243.29|2244.75|2243.25|0
1619500800000|2021-04-27 05:20:00|2244.78|2243.28|2244.76|2243.26|2244.79|2243.29|2244.31|2242.81|0
1619501100000|2021-04-27 05:25:00|2244.78|2243.28|2245.28|2243.78|2245.29|2243.79|2244.78|2243.28|0
1619501400000|2021-04-27 05:30:00|2245.29|2243.79|2246.91|2245.41|2246.91|2245.41|2245.28|2243.78|0
1619501700000|2021-04-27 05:35:00|2246.89|2245.39|2246.35|2244.85|2247.3|2245.8|2246.35|2244.85|0
1619502000000|2021-04-27 05:40:00|2246.37|2244.87|2246.9|2245.4|2246.9|2245.4|2246.35|2244.85|0
1619502300000|2021-04-27 05:45:00|2246.92|2245.42|2246.94|2245.44|2246.94|2245.44|2246.46|2244.96|0
1619502600000|2021-04-27 05:50:00|2246.96|2245.46|2247.88|2246.38|2247.97|2246.47|2246.96|2245.46|0
1619502900000|2021-04-27 05:55:00|2247.89|2246.39|2246.94|2245.44|2248.35|2246.85|2246.93|2245.43|0
1619503200000|2021-04-27 06:00:00|2246.96|2245.46|2246.93|2245.43|2247.89|2246.39|2246.92|2245.42|0
1619503500000|2021-04-27 06:05:00|2246.92|2245.42|2246.89|2245.39|2247.37|2245.87|2246.42|2244.92|0
1619503800000|2021-04-27 06:10:00|2246.9|2245.4|2246.38|2244.88|2246.9|2245.4|2245.92|2244.42|0
1619504100000|2021-04-27 06:15:00|2246.36|2244.86|2245.41|2243.91|2246.36|2244.86|2245.41|2243.91|0
1619504400000|2021-04-27 06:20:00|2245.43|2243.93|2245.41|2243.91|2245.45|2243.95|2245.41|2243.91|0
1619504700000|2021-04-27 06:25:00|2245.4|2243.9|2245.4|2243.9|2245.87|2244.37|2245.4|2243.9|0
1619505000000|2021-04-27 06:30:00|2245.38|2243.88|2244.44|2243.04|2245.59|2244.09|2244.44|2243.04|9
1619505300000|2021-04-27 06:35:00|2245.07|2243.67|2245.32|2243.92|2245.32|2243.92|2244.32|2242.92|9
1619505600000|2021-04-27 06:40:00|2244.94|2243.54|2244.69|2243.29|2245.69|2244.29|2244.69|2243.29|2
1619505900000|2021-04-27 06:45:00|2244.82|2243.42|2244.44|2243.04|2244.94|2243.54|2244.44|2243.04|1
1619506200000|2021-04-27 06:50:00|2244.32|2242.92|2244.69|2243.29|2245.07|2243.67|2244.32|2242.92|6
1619506500000|2021-04-27 06:55:00|2244.74|2243.24|2245.8|2244.3|2245.81|2244.31|2243.8|2242.3|0
1619506800000|2021-04-27 07:00:00|2245.94|2244.44|2243.12|2242.62|2249.37|2248.87|2241.62|2241.12|2395
1619507100000|2021-04-27 07:05:00|2243.24|2242.74|2245.37|2244.87|2246.62|2246.12|2242.49|2241.99|1558
1619507400000|2021-04-27 07:10:00|2245.24|2244.74|2243.37|2242.87|2246.37|2245.87|2242.99|2242.49|1011
1619507700000|2021-04-27 07:15:00|2243.62|2243.12|2244.12|2243.62|2245.49|2244.99|2243.12|2242.62|1128
1619508000000|2021-04-27 07:20:00|2244.24|2243.74|2245.12|2244.62|2246.37|2245.87|2243.12|2242.62|947
1619508300000|2021-04-27 07:25:00|2245.24|2244.74|2246.24|2245.74|2247.37|2246.87|2245.24|2244.74|1364
1619508600000|2021-04-27 07:30:00|2246.37|2245.87|2247.99|2247.49|2248.12|2247.62|2245.37|2244.87|1329
1619508900000|2021-04-27 07:35:00|2248.12|2247.62|2247.49|2246.99|2249.12|2248.62|2247.12|2246.62|923
1619509200000|2021-04-27 07:40:00|2247.62|2247.12|2248.33|2247.83|2249.37|2248.87|2247.12|2246.62|865
1619509500000|2021-04-27 07:45:00|2248.2|2247.7|2247.95|2247.45|2249.08|2248.58|2247.58|2247.08|905
1619509800000|2021-04-27 07:50:00|2248.08|2247.58|2246.58|2246.08|2248.33|2247.83|2246.33|2245.83|777
1619510100000|2021-04-27 07:55:00|2246.7|2246.2|2244.58|2244.08|2246.83|2246.33|2244.2|2243.7|802
1619510400000|2021-04-27 08:00:00|2244.7|2244.2|2245.2|2244.7|2245.83|2245.33|2243.83|2243.33|654
1619510700000|2021-04-27 08:05:00|2245.08|2244.58|2242.08|2241.58|2246.33|2245.83|2241.95|2241.45|768
1619511000000|2021-04-27 08:10:00|2241.95|2241.45|2244.95|2244.45|2244.95|2244.45|2241.33|2240.83|776
1619511300000|2021-04-27 08:15:00|2244.83|2244.33|2245.95|2245.45|2247.08|2246.58|2244.58|2244.08|682
1619511600000|2021-04-27 08:20:00|2246.08|2245.58|2246.08|2245.58|2247.33|2246.83|2245.7|2245.2|594
1619511900000|2021-04-27 08:25:00|2246.2|2245.7|2246.33|2245.83|2247.08|2246.58|2245.45|2244.95|777
1619512200000|2021-04-27 08:30:00|2246.2|2245.7|2246.83|2246.33|2247.83|2247.33|2246.08|2245.58|504
1619512500000|2021-04-27 08:35:00|2246.95|2246.45|2247.33|2246.83|2248.2|2247.7|2246.33|2245.83|589
1619512800000|2021-04-27 08:40:00|2247.08|2246.58|2245.83|2245.33|2247.2|2246.7|2245.7|2245.2|560
1619513100000|2021-04-27 08:45:00|2245.7|2245.2|2246.58|2246.08|2246.7|2246.2|2245.58|2245.08|405
1619513400000|2021-04-27 08:50:00|2246.7|2246.2|2247.08|2246.58|2247.58|2247.08|2246.58|2246.08|310
1619513700000|2021-04-27 08:55:00|2247.33|2246.83|2246.08|2245.58|2247.33|2246.83|2245.83|2245.33|294
1619514000000|2021-04-27 09:00:00|2245.95|2245.45|2245.58|2245.08|2246.08|2245.58|2244.83|2244.33|372
1619514300000|2021-04-27 09:05:00|2245.45|2244.95|2244.58|2244.08|2245.7|2245.2|2244.08|2243.58|508
1619514600000|2021-04-27 09:10:00|2244.45|2243.95|2243.08|2242.58|2244.83|2244.33|2242.95|2242.45|429
1619514900000|2021-04-27 09:15:00|2242.95|2242.45|2245.08|2244.58|2245.33|2244.83|2242.58|2242.08|324
1619515200000|2021-04-27 09:20:00|2245.2|2244.7|2244.58|2244.08|2245.83|2245.33|2244.58|2244.08|499
1619515500000|2021-04-27 09:25:00|2244.33|2243.83|2244.58|2244.08|2245.08|2244.58|2243.58|2243.08|375
1619515800000|2021-04-27 09:30:00|2244.7|2244.2|2243.58|2243.08|2244.7|2244.2|2242.83|2242.33|333
1619516100000|2021-04-27 09:35:00|2243.45|2242.95|2242.33|2241.83|2243.7|2243.2|2242.33|2241.83|428
1619516400000|2021-04-27 09:40:00|2242.2|2241.7|2244.08|2243.58|2244.58|2244.08|2242.08|2241.58|493
1619516700000|2021-04-27 09:45:00|2243.83|2243.33|2244.2|2243.7|2244.45|2243.95|2242.33|2241.83|489
1619517000000|2021-04-27 09:50:00|2244.08|2243.58|2243.33|2242.83|2244.08|2243.58|2239.45|2238.95|1021
1619517300000|2021-04-27 09:55:00|2243.58|2243.08|2243.08|2242.58|2244.95|2244.45|2242.58|2242.08|618
1619517600000|2021-04-27 10:00:00|2242.95|2242.45|2247.95|2247.45|2250.83|2250.33|2242.33|2241.83|3843
1619517900000|2021-04-27 10:05:00|2248.08|2247.58|2247.08|2246.58|2248.08|2247.58|2244.83|2244.33|1254
1619518200000|2021-04-27 10:10:00|2247.2|2246.7|2244.83|2244.33|2247.83|2247.33|2243.83|2243.33|1077
1619518500000|2021-04-27 10:15:00|2244.95|2244.45|2243.08|2242.58|2245.58|2245.08|2243.08|2242.58|588
1619518800000|2021-04-27 10:20:00|2243.2|2242.7|2241.33|2240.83|2244.08|2243.58|2240.08|2239.58|1271
1619519100000|2021-04-27 10:25:00|2241.45|2240.95|2241.58|2241.08|2242.7|2242.2|2241.08|2240.58|672
1619519400000|2021-04-27 10:30:00|2241.45|2240.95|2239.83|2239.33|2241.7|2241.2|2239.7|2239.2|366
1619519700000|2021-04-27 10:35:00|2239.95|2239.45|2239.58|2239.08|2240.08|2239.58|2238.08|2237.58|588
1619520000000|2021-04-27 10:40:00|2239.7|2239.2|2239.58|2239.08|2240.08|2239.58|2239.08|2238.58|327
1619520300000|2021-04-27 10:45:00|2239.7|2239.2|2241.33|2240.83|2241.45|2240.95|2239.58|2239.08|362
1619520600000|2021-04-27 10:50:00|2241.45|2240.95|2240.33|2239.83|2241.45|2240.95|2239.2|2238.7|212
1619520900000|2021-04-27 10:55:00|2240.2|2239.7|2242.58|2242.08|2242.58|2242.08|2239.83|2239.33|362
1619521200000|2021-04-27 11:00:00|2242.45|2241.95|2244.33|2243.83|2244.95|2244.45|2241.83|2241.33|552
1619521500000|2021-04-27 11:05:00|2244.2|2243.7|2243.83|2243.33|2244.83|2244.33|2243.58|2243.08|524
1619521800000|2021-04-27 11:10:00|2243.95|2243.45|2243.58|2243.08|2244.58|2244.08|2243.33|2242.83|135
1619522100000|2021-04-27 11:15:00|2243.7|2243.2|2246.58|2246.08|2246.83|2246.33|2243.7|2243.2|398
1619522400000|2021-04-27 11:20:00|2246.83|2246.33|2243.95|2243.45|2247.08|2246.58|2243.95|2243.45|327
1619522700000|2021-04-27 11:25:00|2244.08|2243.58|2245.2|2244.7|2245.33|2244.83|2243.83|2243.33|259
1619523000000|2021-04-27 11:30:00|2245.08|2244.58|2246.58|2246.08|2246.95|2246.45|2244.83|2244.33|360
1619523300000|2021-04-27 11:35:00|2246.45|2245.95|2246.33|2245.83|2246.7|2246.2|2245.83|2245.33|384
1619523600000|2021-04-27 11:40:00|2246.24|2245.74|2244.49|2243.99|2246.24|2245.74|2244.49|2243.99|371
1619523900000|2021-04-27 11:45:00|2244.36|2243.86|2245.49|2244.99|2245.49|2244.99|2243.24|2242.74|436
1619524200000|2021-04-27 11:50:00|2245.36|2244.86|2244.49|2243.99|2245.74|2245.24|2244.24|2243.74|309
1619524500000|2021-04-27 11:55:00|2244.36|2243.86|2244.24|2243.74|2244.74|2244.24|2243.99|2243.49|159
1619524800000|2021-04-27 12:00:00|2244.36|2243.86|2245.24|2244.74|2245.49|2244.99|2244.24|2243.74|132
1619525100000|2021-04-27 12:05:00|2245.49|2244.99|2245.74|2245.24|2246.49|2245.99|2245.11|2244.61|424
1619525400000|2021-04-27 12:10:00|2245.99|2245.49|2247.24|2246.74|2247.36|2246.86|2245.24|2244.74|642
1619525700000|2021-04-27 12:15:00|2247.36|2246.86|2249.24|2248.74|2249.24|2248.74|2246.99|2246.49|385
1619526000000|2021-04-27 12:20:00|2248.99|2248.49|2248.49|2247.99|2249.49|2248.99|2247.99|2247.49|725
1619526300000|2021-04-27 12:25:00|2248.61|2248.11|2248.49|2247.99|2249.24|2248.74|2247.74|2247.24|762
1619526600000|2021-04-27 12:30:00|2248.74|2248.24|2249.99|2249.49|2249.99|2249.49|2247.99|2247.49|646
1619526900000|2021-04-27 12:35:00|2250.11|2249.61|2249.99|2249.49|2250.49|2249.99|2248.74|2248.24|718
1619527200000|2021-04-27 12:40:00|2250.11|2249.61|2249.99|2249.49|2250.61|2250.11|2249.74|2249.24|512
1619527500000|2021-04-27 12:45:00|2250.11|2249.61|2249.49|2248.99|2250.24|2249.74|2249.11|2248.61|648
1619527800000|2021-04-27 12:50:00|2249.61|2249.11|2248.24|2247.74|2249.99|2249.49|2248.24|2247.74|1061
1619528100000|2021-04-27 12:55:00|2248.49|2247.99|2248.24|2247.74|2248.61|2248.11|2248.24|2247.74|486
1619528400000|2021-04-27 13:00:00|2248.36|2247.86|2249.24|2248.74|2249.49|2248.99|2248.36|2247.86|512
1619528700000|2021-04-27 13:05:00|2249.36|2248.86|2249.49|2248.99|2250.11|2249.61|2248.74|2248.24|526
1619529000000|2021-04-27 13:10:00|2249.36|2248.86|2249.74|2249.24|2249.86|2249.36|2248.86|2248.36|331
1619529300000|2021-04-27 13:15:00|2249.86|2249.36|2249.24|2248.74|2250.24|2249.74|2248.99|2248.49|547
1619529600000|2021-04-27 13:20:00|2249.11|2248.61|2250.24|2249.74|2250.36|2249.86|2248.74|2248.24|421
1619529900000|2021-04-27 13:25:00|2250.36|2249.86|2251.99|2251.49|2252.24|2251.74|2250.36|2249.86|553
1619530200000|2021-04-27 13:30:00|2252.24|2251.74|2253.24|2252.74|2253.99|2253.49|2252.11|2251.61|1096
1619530500000|2021-04-27 13:35:00|2253.49|2252.99|2252.49|2251.99|2254.24|2253.74|2251.74|2251.24|976
1619530800000|2021-04-27 13:40:00|2252.74|2252.24|2252.49|2251.99|2252.74|2252.24|2251.24|2250.74|936
1619531100000|2021-04-27 13:45:00|2252.24|2251.74|2254.24|2253.74|2254.24|2253.74|2251.99|2251.49|843
1619531400000|2021-04-27 13:50:00|2254.11|2253.61|2256.24|2255.74|2256.49|2255.99|2253.74|2253.24|1027
1619531700000|2021-04-27 13:55:00|2256.36|2255.86|2256.24|2255.74|2256.49|2255.99|2255.36|2254.86|864
1619532000000|2021-04-27 14:00:00|2256.36|2255.86|2255.49|2254.99|2256.99|2256.49|2254.99|2254.49|1316
1619532300000|2021-04-27 14:05:00|2255.36|2254.86|2255.49|2254.99|2256.99|2256.49|2255.11|2254.61|840
1619532600000|2021-04-27 14:10:00|2255.2|2254.7|2253.7|2253.2|2255.45|2254.95|2253.7|2253.2|653
1619532900000|2021-04-27 14:15:00|2253.57|2253.07|2254.95|2254.45|2255.2|2254.7|2252.7|2252.2|1076
1619533200000|2021-04-27 14:20:00|2255.2|2254.7|2254.7|2254.2|2255.45|2254.95|2253.95|2253.45|916
1619533500000|2021-04-27 14:25:00|2254.57|2254.07|2254.7|2254.2|2255.45|2254.95|2254.2|2253.7|902
1619533800000|2021-04-27 14:30:00|2254.57|2254.07|2255.82|2255.32|2256.45|2255.95|2254.2|2253.7|897
1619534100000|2021-04-27 14:35:00|2255.95|2255.45|2255.32|2254.82|2256.2|2255.7|2254.7|2254.2|927
1619534400000|2021-04-27 14:40:00|2255.2|2254.7|2256.7|2256.2|2256.7|2256.2|2254.95|2254.45|663
1619534700000|2021-04-27 14:45:00|2256.82|2256.32|2258.2|2257.7|2259.07|2258.57|2256.82|2256.32|997
1619535000000|2021-04-27 14:50:00|2258.32|2257.82|2259.95|2259.45|2259.95|2259.45|2257.95|2257.45|838
1619535300000|2021-04-27 14:55:00|2259.82|2259.32|2259.7|2259.2|2260.7|2260.2|2259.45|2258.95|799
1619535600000|2021-04-27 15:00:00|2259.82|2259.32|2258.45|2257.95|2259.95|2259.45|2258.2|2257.7|786
1619535900000|2021-04-27 15:05:00|2258.2|2257.7|2260.07|2259.57|2260.07|2259.57|2258.2|2257.7|698
1619536200000|2021-04-27 15:10:00|2259.95|2259.45|2260.95|2260.45|2261.32|2260.82|2259.95|2259.45|1137
1619536500000|2021-04-27 15:15:00|2260.82|2260.32|2261.7|2261.2|2261.7|2261.2|2260.45|2259.95|1418
1619536800000|2021-04-27 15:20:00|2261.45|2260.95|2262.83|2261.33|2262.83|2262.2|2261.2|2260.7|2379
1619537100000|2021-04-27 15:25:00|2256.5|2255|2253.49|2251.99|2256.54|2255.04|2253.47|2251.97|1265
1619537400000|2021-04-27 15:30:00|2252.8|2251.3|2254.69|2253.29|2256.19|2254.79|2252.64|2251.14|393
1619537700000|2021-04-27 15:35:00|2255.19|2253.79|2257.19|2255.79|2258.19|2256.79|2254.57|2253.17|123
1619538000000|2021-04-27 15:40:00|2257.57|2256.17|2257.94|2256.54|2257.94|2256.54|2257.19|2255.79|6
1619538300000|2021-04-27 15:45:00|2258.07|2256.67|2257.69|2256.29|2258.19|2256.79|2257.57|2256.17|12
1619538600000|2021-04-27 15:50:00|2257.57|2256.17|2258.19|2256.79|2258.57|2257.17|2257.32|2255.92|43
1619538900000|2021-04-27 15:55:00|2258.07|2256.67|2258.23|2256.73|2258.23|2256.79|2257.94|2256.54|1
1619539200000|2021-04-27 16:00:00|2258.24|2256.74|2259|2257.5|2259.02|2257.52|2258.24|2256.74|0
1619539500000|2021-04-27 16:05:00|2258.99|2257.49|2258.5|2257|2259|2257.5|2258.02|2256.52|0
1619539800000|2021-04-27 16:10:00|2258.52|2257.02|2258.43|2256.93|2258.52|2257.02|2257.96|2256.46|0
1619540100000|2021-04-27 16:15:00|2258.45|2256.95|2259.22|2257.72|2259.24|2257.74|2258.42|2256.92|0
1619540400000|2021-04-27 16:20:00|2259.24|2257.74|2259.21|2257.71|2259.28|2257.78|2259.17|2257.67|0
1619540700000|2021-04-27 16:25:00|2259.23|2257.73|2259.72|2258.22|2259.73|2258.23|2259.23|2257.73|0
1619541000000|2021-04-27 16:30:00|2259.7|2258.2|2260.12|2258.62|2260.13|2258.63|2259.62|2258.12|0
1619541300000|2021-04-27 16:35:00|2260.11|2258.61|2259.61|2258.11|2260.12|2258.62|2259.12|2257.62|0
1619541600000|2021-04-27 16:40:00|2259.62|2258.12|2259.11|2257.61|2259.64|2258.14|2258.61|2257.11|0
1619541900000|2021-04-27 16:45:00|2259.09|2257.59|2259.06|2257.56|2259.14|2257.64|2258.59|2257.09|0
1619542200000|2021-04-27 16:50:00|2259.05|2257.55|2258.44|2256.94|2259.08|2257.58|2257.9|2256.4|0
1619542500000|2021-04-27 16:55:00|2258.43|2256.93|2258.41|2256.91|2258.47|2256.97|2257.91|2256.41|0
1619542800000|2021-04-27 17:00:00|2258.4|2256.9|2258.5|2257|2258.5|2257|2257.93|2256.43|0
1619543100000|2021-04-27 17:05:00|2258.51|2257.01|2258.99|2257.49|2259.02|2257.52|2257.98|2256.48|0
1619543400000|2021-04-27 17:10:00|2258.97|2257.47|2259|2257.5|2259.06|2257.56|2258.51|2257.01|0
1619543700000|2021-04-27 17:15:00|2258.99|2257.49|2258.56|2257.06|2259.06|2257.56|2258.54|2257.04|0
1619544000000|2021-04-27 17:20:00|2258.57|2257.07|2259.04|2257.54|2259.09|2257.59|2258.56|2257.06|0
1619544300000|2021-04-27 17:25:00|2259.06|2257.56|2258.56|2257.06|2259.07|2257.57|2258.53|2257.03|0
1619544600000|2021-04-27 17:30:00|2258.55|2257.05|2258.54|2257.04|2259.07|2257.57|2258.47|2256.97|0
1619544900000|2021-04-27 17:35:00|2258.56|2257.06|2259.53|2258.03|2259.56|2258.06|2258.56|2257.06|0
1619545200000|2021-04-27 17:40:00|2259.52|2258.02|2260|2258.5|2260.05|2258.55|2259.5|2258|0
1619545500000|2021-04-27 17:45:00|2259.99|2258.49|2259.03|2257.53|2260|2258.5|2258.94|2257.44|0
1619545800000|2021-04-27 17:50:00|2259.02|2257.52|2259.53|2258.03|2259.53|2258.03|2259.02|2257.52|0
1619546100000|2021-04-27 17:55:00|2259.52|2258.02|2259.52|2258.02|2259.55|2258.05|2259.49|2257.99|0
1619546400000|2021-04-27 18:00:00|2259.54|2258.04|2257.93|2256.43|2259.54|2258.04|2257.93|2256.43|0
1619546700000|2021-04-27 18:05:00|2257.95|2256.45|2258.48|2256.98|2258.98|2257.48|2257.95|2256.45|0
1619547000000|2021-04-27 18:10:00|2258.46|2256.96|2258.5|2257|2258.98|2257.48|2258.46|2256.96|0
1619547300000|2021-04-27 18:15:00|2258.49|2256.99|2259.01|2257.51|2259.03|2257.53|2258.48|2256.98|0
1619547600000|2021-04-27 18:20:00|2259.02|2257.52|2259.06|2257.56|2259.08|2257.58|2258.52|2257.02|0
1619547900000|2021-04-27 18:25:00|2259.05|2257.55|2259.11|2257.61|2259.56|2258.06|2259.03|2257.53|0
1619548200000|2021-04-27 18:30:00|2259.12|2257.62|2260.15|2258.65|2260.61|2259.11|2259.11|2257.61|0
1619548500000|2021-04-27 18:35:00|2260.13|2258.63|2260.18|2258.68|2260.18|2258.68|2260.1|2258.6|0
1619548800000|2021-04-27 18:40:00|2260.16|2258.66|2260.13|2258.63|2260.16|2258.66|2259.67|2258.17|0
1619549100000|2021-04-27 18:45:00|2260.15|2258.65|2260.1|2258.6|2260.16|2258.66|2259.65|2258.15|0
1619549400000|2021-04-27 18:50:00|2260.09|2258.59|2259.57|2258.07|2260.1|2258.6|2259.57|2258.07|0
1619549700000|2021-04-27 18:55:00|2259.59|2258.09|2260.08|2258.58|2260.11|2258.61|2259.57|2258.07|0
1619550000000|2021-04-27 19:00:00|2260.05|2258.55|2259.62|2258.12|2260.1|2258.6|2259.5|2258|0
1619550300000|2021-04-27 19:05:00|2259.6|2258.1|2258.99|2257.49|2259.62|2258.12|2258.48|2256.98|0
1619550600000|2021-04-27 19:10:00|2258.97|2257.47|2260.13|2258.63|2260.13|2258.63|2258.51|2257.01|0
1619550900000|2021-04-27 19:15:00|2260.12|2258.62|2260.62|2259.12|2260.62|2259.12|2259.57|2258.07|0
1619551200000|2021-04-27 19:20:00|2260.6|2259.1|2260.59|2259.09|2261.12|2259.62|2260.06|2258.56|0
1619551500000|2021-04-27 19:25:00|2260.61|2259.11|2261.05|2259.55|2261.07|2259.57|2260.54|2259.04|0
1619551800000|2021-04-27 19:30:00|2261.07|2259.57|2261.09|2259.59|2261.12|2259.62|2260.54|2259.04|0
1619552100000|2021-04-27 19:35:00|2261.08|2259.58|2261.62|2260.12|2261.64|2260.14|2260.56|2259.06|0
1619552400000|2021-04-27 19:40:00|2261.64|2260.14|2261.12|2259.62|2261.65|2260.15|2261.09|2259.59|0
1619552700000|2021-04-27 19:45:00|2261.14|2259.64|2261.09|2259.59|2261.14|2259.64|2260.53|2259.03|0
1619553000000|2021-04-27 19:50:00|2261.11|2259.61|2260.53|2259.03|2261.56|2260.06|2260.53|2259.03|0
1619553300000|2021-04-27 19:55:00|2260.56|2259.06|2259.81|2258.31|2261.41|2259.91|2259.28|2257.78|0
1619553600000|2021-04-27 20:00:00|2259.85|2258.35|2261.27|2259.77|2262.35|2260.85|2259.85|2258.35|0
1619553900000|2021-04-27 20:05:00|2261.25|2259.75|2261.27|2259.77|2262.14|2260.64|2260.71|2259.21|0
1619554200000|2021-04-27 20:10:00|2261.29|2259.79|2260.96|2259.46|2261.86|2260.36|2260.54|2259.04|0
1619554500000|2021-04-27 20:15:00|2260.94|2259.44|2260.69|2259.19|2260.94|2259.44|2260.6|2259.1|0
1619554800000|2021-04-27 20:20:00|2260.73|2259.23|2260.77|2259.27|2260.9|2259.4|2260.52|2259.02|0
1619555100000|2021-04-27 20:25:00|2260.73|2259.23|2260.96|2259.46|2260.96|2259.46|2260.73|2259.23|0
1619555400000|2021-04-27 20:30:00|2261.02|2259.52|2261.02|2259.52|2261.44|2259.94|2260.92|2259.42|0
1619555700000|2021-04-27 20:35:00|2261.04|2259.54|2260.77|2259.27|2261.23|2259.73|2260.77|2259.27|0
1619556000000|2021-04-27 20:40:00|2260.76|2259.26|2260.92|2259.42|2261.13|2259.63|2260.67|2259.17|0
1619556300000|2021-04-27 20:45:00|2260.9|2259.4|2260.92|2259.42|2261.02|2259.52|2260.57|2259.07|0
1619556600000|2021-04-27 20:50:00|2260.94|2259.44|2261.02|2259.52|2261.44|2259.94|2260.94|2259.44|0
1619556900000|2021-04-27 20:55:00|2261.04|2259.54|2261.5|2260|2261.54|2260.04|2261.02|2259.52|0
1619557200000|2021-04-27 21:00:00|2261.46|2259.96|2261.19|2259.69|2261.46|2259.96|2261.15|2259.65|0
1619557500000|2021-04-27 21:05:00|2261.15|2259.65|2261.15|2259.65|2261.19|2259.69|2261.11|2259.61|0
1619557800000|2021-04-27 21:10:00|2261.19|2259.69|2261.19|2259.69|2261.19|2259.69|2261.19|2259.69|0
1619558100000|2021-04-27 21:15:00|2261.15|2259.65|2261.15|2259.65|2261.32|2259.82|2261.15|2259.65|0
1619558400000|2021-04-27 21:20:00|2261.24|2259.74|2261.15|2259.65|2261.24|2259.74|2261.15|2259.65|0
1619558700000|2021-04-27 21:25:00|2261.02|2259.52|2261.32|2259.82|2261.32|2259.82|2261.02|2259.52|0
1619559300000|2021-04-27 21:35:00|2261.24|2259.74|2261.24|2259.74|2261.24|2259.74|2261.24|2259.74|0
1619559600000|2021-04-27 21:40:00|2261.19|2259.69|2261.11|2259.61|2261.19|2259.69|2261.11|2259.61|0
1619559900000|2021-04-27 21:45:00|2261.15|2259.65|2261.11|2259.61|2261.24|2259.74|2261.11|2259.61|0
1619560200000|2021-04-27 21:50:00|2261.24|2259.74|2261.24|2259.74|2261.24|2259.74|2261.15|2259.65|0
1619560500000|2021-04-27 21:55:00|2261.15|2259.65|2261.24|2259.74|2261.32|2259.82|2261.11|2259.61|0
1619560800000|2021-04-27 22:00:00|2261.25|2259.75|2261.83|2260.33|2262.19|2260.69|2261.25|2259.75|0
1619561100000|2021-04-27 22:05:00|2261.84|2260.34|2261.83|2260.33|2262.04|2260.54|2261.73|2260.23|0
1619561400000|2021-04-27 22:10:00|2261.84|2260.34|2262.04|2260.54|2262.04|2260.54|2261.62|2260.12|0
1619561700000|2021-04-27 22:15:00|2262.06|2260.56|2262.23|2260.73|2262.49|2260.99|2262.04|2260.54|0
1619562000000|2021-04-27 22:20:00|2262.14|2260.64|2262.24|2260.74|2262.35|2260.85|2262.14|2260.64|0
1619562300000|2021-04-27 22:25:00|2262.26|2260.76|2262.14|2260.64|2262.35|2260.85|2262.14|2260.64|0
1619562600000|2021-04-27 22:30:00|2262.15|2260.65|2261.8|2260.3|2262.19|2260.69|2261.78|2260.28|0
1619562900000|2021-04-27 22:35:00|2261.78|2260.28|2261.8|2260.3|2261.9|2260.4|2261.7|2260.2|0
1619563200000|2021-04-27 22:40:00|2261.82|2260.32|2261.9|2260.4|2262.01|2260.51|2261.8|2260.3|0
1619563500000|2021-04-27 22:45:00|2261.92|2260.42|2262.01|2260.51|2262.11|2260.61|2261.9|2260.4|0
1619563800000|2021-04-27 22:50:00|2261.99|2260.49|2262.01|2260.51|2262.01|2260.51|2261.9|2260.4|0
1619564100000|2021-04-27 22:55:00|2261.99|2260.49|2262.07|2260.57|2262.07|2260.57|2261.9|2260.4|0
1619564400000|2021-04-27 23:00:00|2262.09|2260.59|2262.63|2261.13|2262.63|2261.13|2262.07|2260.57|0
1619564700000|2021-04-27 23:05:00|2262.65|2261.15|2262.83|2261.33|2262.94|2261.44|2262.65|2261.15|0
1619565000000|2021-04-27 23:10:00|2262.82|2261.32|2262.62|2261.12|2262.83|2261.33|2262.62|2261.12|0
1619565300000|2021-04-27 23:15:00|2262.64|2261.14|2262.62|2261.12|2262.72|2261.22|2262.51|2261.01|0
1619565600000|2021-04-27 23:20:00|2262.64|2261.14|2262.62|2261.12|2262.72|2261.22|2262.62|2261.12|0
1619565900000|2021-04-27 23:25:00|2262.61|2261.11|2262.62|2261.12|2262.62|2261.12|2262.51|2261.01|0
1619566200000|2021-04-27 23:30:00|2262.61|2261.11|2262.37|2260.87|2262.61|2261.11|2262.37|2260.87|0
1619566500000|2021-04-27 23:35:00|2262.39|2260.89|2262.51|2261.01|2262.62|2261.12|2262.39|2260.89|0
1619566800000|2021-04-27 23:40:00|2262.49|2260.99|2261.85|2260.35|2262.49|2260.99|2261.85|2260.35|0
1619567100000|2021-04-27 23:45:00|2261.83|2260.33|2261.64|2260.14|2262.06|2260.56|2261.64|2260.14|0
1619567400000|2021-04-27 23:50:00|2261.63|2260.13|2261.5|2260|2261.95|2260.45|2261.5|2260|0
1619567700000|2021-04-27 23:55:00|2261.52|2260.02|2261.5|2260|2261.75|2260.25|2261.5|2260|0
1619568000000|2021-04-28 00:00:00|2261.52|2260.02|2261.22|2259.72|2261.64|2260.14|2260.45|2258.95|0
1619568300000|2021-04-28 00:05:00|2261.21|2259.71|2261.32|2259.82|2261.42|2259.92|2261.11|2259.61|0
1619568600000|2021-04-28 00:10:00|2261.34|2259.84|2261.32|2259.82|2261.42|2259.92|2261.22|2259.72|0
1619568900000|2021-04-28 00:15:00|2261.34|2259.84|2259.02|2257.52|2261.42|2259.92|2258.52|2257.02|0
1619569200000|2021-04-28 00:20:00|2259.04|2257.54|2258.99|2257.49|2259.04|2257.54|2258.53|2257.03|0
1619569500000|2021-04-28 00:25:00|2258.98|2257.48|2258.46|2256.96|2258.98|2257.48|2257.99|2256.49|0
1619569800000|2021-04-28 00:30:00|2258.39|2256.89|2257.49|2255.99|2258.46|2256.96|2257|2255.5|0
1619570100000|2021-04-28 00:35:00|2257.42|2255.92|2258.45|2256.95|2258.48|2256.98|2257.26|2255.76|0
1619570400000|2021-04-28 00:40:00|2258.46|2256.96|2258.48|2256.98|2258.95|2257.45|2258.45|2256.95|0
1619570700000|2021-04-28 00:45:00|2258.46|2256.96|2258.02|2256.52|2258.48|2256.98|2257.5|2256|0
1619571000000|2021-04-28 00:50:00|2258.01|2256.51|2258|2256.5|2258.02|2256.52|2257.98|2256.48|0
1619571300000|2021-04-28 00:55:00|2258.01|2256.51|2258|2256.5|2258.01|2256.51|2257.98|2256.48|0
1619571600000|2021-04-28 01:00:00|2257.98|2256.48|2257.93|2256.43|2258.02|2256.52|2257.48|2255.98|0
1619571900000|2021-04-28 01:05:00|2257.91|2256.41|2258.9|2257.4|2259.39|2257.89|2257.91|2256.41|0
1619572200000|2021-04-28 01:10:00|2258.91|2257.41|2258.91|2257.41|2259.38|2257.88|2258.9|2257.4|0
1619572500000|2021-04-28 01:15:00|2258.9|2257.4|2258.93|2257.43|2259.16|2257.66|2258.43|2256.93|0
1619572800000|2021-04-28 01:20:00|2258.79|2257.29|2259.21|2257.71|2259.46|2257.96|2258.46|2256.96|0
1619573100000|2021-04-28 01:25:00|2259.29|2257.79|2258.97|2257.47|2259.46|2257.96|2258.96|2257.46|0
1619573400000|2021-04-28 01:30:00|2258.96|2257.46|2258.99|2257.49|2259.49|2257.99|2258.48|2256.98|0
1619573700000|2021-04-28 01:35:00|2259|2257.5|2258.99|2257.49|2259.49|2257.99|2258.97|2257.47|0
1619574000000|2021-04-28 01:40:00|2258.97|2257.47|2259.23|2257.73|2259.46|2257.96|2258.97|2257.47|0
1619574300000|2021-04-28 01:45:00|2259.3|2257.8|2259.96|2258.46|2260.43|2258.93|2258.99|2257.49|0
1619574600000|2021-04-28 01:50:00|2259.97|2258.47|2260.43|2258.93|2260.45|2258.95|2259.96|2258.46|0
1619574900000|2021-04-28 01:55:00|2260.36|2258.86|2259.97|2258.47|2260.42|2258.92|2259.49|2257.99|0
1619575200000|2021-04-28 02:00:00|2259.9|2258.4|2259.51|2258.01|2259.99|2258.49|2259.49|2257.99|0
1619575500000|2021-04-28 02:05:00|2259.5|2258|2259.04|2257.54|2259.5|2258|2258.57|2257.07|0
1619575800000|2021-04-28 02:10:00|2258.96|2257.46|2259.06|2257.56|2259.06|2257.56|2258.56|2257.06|0
1619576100000|2021-04-28 02:15:00|2259.07|2257.57|2259.56|2258.06|2259.56|2258.06|2259.06|2257.56|0
1619576400000|2021-04-28 02:20:00|2259.54|2258.04|2259.54|2258.04|2259.56|2258.06|2259.51|2258.01|0
1619576700000|2021-04-28 02:25:00|2259.56|2258.06|2259.77|2258.27|2260.03|2258.53|2259.54|2258.04|0
1619577000000|2021-04-28 02:30:00|2259.7|2258.2|2259.04|2257.54|2260.02|2258.52|2259.04|2257.54|0
1619577300000|2021-04-28 02:35:00|2259.03|2257.53|2259.06|2257.56|2259.09|2257.59|2258.57|2257.07|0
1619577600000|2021-04-28 02:40:00|2259.07|2257.57|2259.06|2257.56|2259.54|2258.04|2259.04|2257.54|0
1619577900000|2021-04-28 02:45:00|2259.04|2257.54|2258.58|2257.08|2259.04|2257.54|2258.57|2257.07|0
1619578200000|2021-04-28 02:50:00|2258.57|2257.07|2258.57|2257.07|2258.6|2257.1|2258.57|2257.07|0
1619578500000|2021-04-28 02:55:00|2258.43|2256.93|2258.13|2256.63|2258.6|2257.1|2258.1|2256.6|0
1619578800000|2021-04-28 03:00:00|2258.11|2256.61|2258.6|2257.1|2258.61|2257.11|2258.11|2256.61|0
1619579100000|2021-04-28 03:05:00|2258.74|2257.24|2258.58|2257.08|2259.54|2258.04|2258.58|2257.08|0
1619579400000|2021-04-28 03:10:00|2258.57|2257.07|2258.13|2256.63|2258.58|2257.08|2258.1|2256.6|0
1619579700000|2021-04-28 03:15:00|2258.14|2256.64|2258.11|2256.61|2258.6|2257.1|2258.11|2256.61|0
1619580000000|2021-04-28 03:20:00|2258.13|2256.63|2258.58|2257.08|2258.59|2257.09|2258.11|2256.61|0
1619580300000|2021-04-28 03:25:00|2258.6|2257.1|2259.09|2257.59|2259.09|2257.59|2258.58|2257.08|0
1619580600000|2021-04-28 03:30:00|2259.07|2257.57|2260.02|2258.52|2260.03|2258.53|2259.07|2257.57|0
1619580900000|2021-04-28 03:35:00|2259.87|2258.37|2259.77|2258.27|2260.02|2258.52|2259.53|2258.03|0
1619581200000|2021-04-28 03:40:00|2259.7|2258.2|2259.53|2258.03|2260|2258.5|2259.51|2258.01|0
1619581500000|2021-04-28 03:45:00|2259.57|2258.07|2260.03|2258.53|2260.06|2258.56|2259.57|2258.07|0
1619581800000|2021-04-28 03:50:00|2260.04|2258.54|2260.79|2259.29|2260.79|2259.29|2260.04|2258.54|0
1619582100000|2021-04-28 03:55:00|2260.78|2259.28|2260.79|2259.29|2260.79|2259.29|2260.78|2259.28|0
1619582400000|2021-04-28 04:00:00|2260.78|2259.28|2260.78|2259.28|2260.78|2259.28|2260.78|2259.28|0
1619583000000|2021-04-28 04:10:00|2260.72|2259.22|2260.72|2259.22|2260.72|2259.22|2260.7|2259.2|0
1619583300000|2021-04-28 04:15:00|2260.73|2259.23|2260.73|2259.23|2260.74|2259.24|2260.72|2259.22|0
1619583600000|2021-04-28 04:20:00|2260.75|2259.25|2260.99|2259.49|2260.99|2259.49|2260.75|2259.25|0
1619583900000|2021-04-28 04:25:00|2261.06|2259.56|2260.75|2259.25|2261.22|2259.72|2260.73|2259.23|0
1619584200000|2021-04-28 04:30:00|2260.82|2259.32|2261.22|2259.72|2261.22|2259.72|2260.75|2259.25|0
1619584500000|2021-04-28 04:35:00|2261.2|2259.7|2261.22|2259.72|2261.22|2259.72|2261.2|2259.7|0
1619585100000|2021-04-28 04:45:00|2261.23|2259.73|2261.23|2259.73|2261.23|2259.73|2261.21|2259.71|0
1619585400000|2021-04-28 04:50:00|2261.22|2259.72|2260.74|2259.24|2261.69|2260.19|2260.74|2259.24|0
1619585700000|2021-04-28 04:55:00|2260.88|2259.38|2261.19|2259.69|2261.2|2259.7|2260.88|2259.38|0
1619586000000|2021-04-28 05:00:00|2261.17|2259.67|2261.66|2260.16|2261.69|2260.19|2261.17|2259.67|0
1619586300000|2021-04-28 05:05:00|2261.64|2260.14|2261.67|2260.17|2261.67|2260.17|2261.64|2260.14|0
1619586600000|2021-04-28 05:10:00|2261.68|2260.18|2261.71|2260.21|2261.71|2260.21|2261.67|2260.17|0
1619586900000|2021-04-28 05:15:00|2261.69|2260.19|2261.68|2260.18|2261.69|2260.19|2261.68|2260.18|0
1619587200000|2021-04-28 05:20:00|2261.69|2260.19|2261.7|2260.2|2261.71|2260.21|2261.68|2260.18|0
1619587500000|2021-04-28 05:25:00|2261.69|2260.19|2261.69|2260.19|2262.17|2260.67|2261.69|2260.19|0
1619587800000|2021-04-28 05:30:00|2261.71|2260.21|2262.18|2260.68|2262.18|2260.68|2261.69|2260.19|0
1619588100000|2021-04-28 05:35:00|2262.17|2260.67|2262.14|2260.64|2262.17|2260.67|2262.12|2260.62|0
1619588400000|2021-04-28 05:40:00|2262.15|2260.65|2261.63|2260.13|2262.15|2260.65|2261.63|2260.13|0
1619588700000|2021-04-28 05:45:00|2261.61|2260.11|2261.79|2260.29|2262.1|2260.6|2261.6|2260.1|0
1619589000000|2021-04-28 05:50:00|2261.63|2260.13|2262.11|2260.61|2262.11|2260.61|2261.61|2260.11|0
1619589300000|2021-04-28 05:55:00|2262.12|2260.62|2261.55|2260.05|2262.12|2260.62|2261.15|2259.65|0
1619589600000|2021-04-28 06:00:00|2261.39|2259.89|2261.65|2260.15|2262.14|2260.64|2260.71|2259.21|0
1619589900000|2021-04-28 06:05:00|2261.64|2260.14|2261.62|2260.12|2262.12|2260.62|2261.61|2260.11|0
1619590200000|2021-04-28 06:10:00|2261.61|2260.11|2261.87|2260.37|2261.87|2260.37|2261.12|2259.62|0
1619590500000|2021-04-28 06:15:00|2261.94|2260.44|2261.62|2260.12|2262.12|2260.62|2261.62|2260.12|0
1619590800000|2021-04-28 06:20:00|2261.64|2260.14|2262.08|2260.58|2262.08|2260.58|2261.59|2260.09|0
1619591100000|2021-04-28 06:25:00|2262.1|2260.6|2262.1|2260.6|2262.57|2261.07|2262.07|2260.57|0
1619591400000|2021-04-28 06:30:00|2262.64|2261.14|2265.69|2264.29|2266.19|2264.79|2261.07|2259.67|51
1619591700000|2021-04-28 06:35:00|2265.82|2264.42|2265.82|2264.42|2266.32|2264.92|2265.19|2263.79|23
1619592000000|2021-04-28 06:40:00|2265.94|2264.54|2266.57|2265.17|2266.94|2265.54|2265.94|2264.54|22
1619592300000|2021-04-28 06:45:00|2266.82|2265.42|2267.57|2266.17|2268.44|2267.04|2266.07|2264.67|48
1619592600000|2021-04-28 06:50:00|2267.69|2266.29|2267.07|2265.67|2267.69|2266.29|2267.07|2265.67|8
1619592900000|2021-04-28 06:55:00|2267.13|2265.63|2267.14|2265.64|2268.06|2266.56|2266.66|2265.16|0
1619593200000|2021-04-28 07:00:00|2267.13|2265.63|2259.37|2258.87|2267.14|2266.37|2259.37|2258.87|3678
1619593500000|2021-04-28 07:05:00|2259.49|2258.99|2254.37|2253.87|2259.74|2259.24|2251.12|2250.62|3592
1619593800000|2021-04-28 07:10:00|2254.62|2254.12|2252.62|2252.12|2254.62|2254.12|2251.49|2250.99|2535
1619594100000|2021-04-28 07:15:00|2252.74|2252.24|2249.12|2248.62|2253.62|2253.12|2248.49|2247.99|2742
1619594400000|2021-04-28 07:20:00|2248.99|2248.49|2246.99|2246.49|2249.37|2248.87|2245.62|2245.12|1888
1619594700000|2021-04-28 07:25:00|2247.12|2246.62|2246.37|2245.87|2247.74|2247.24|2245.37|2244.87|1107
1619595000000|2021-04-28 07:30:00|2246.12|2245.62|2246.12|2245.62|2247.12|2246.62|2245.62|2245.12|1098
1619595300000|2021-04-28 07:35:00|2245.99|2245.49|2245.87|2245.37|2246.62|2246.12|2244.24|2243.74|1578
1619595600000|2021-04-28 07:40:00|2245.74|2245.24|2239.37|2238.87|2245.74|2245.24|2239.12|2238.62|1486
1619595900000|2021-04-28 07:45:00|2239.24|2238.74|2237.37|2236.87|2240.12|2239.62|2237.12|2236.62|1279
1619596200000|2021-04-28 07:50:00|2237.24|2236.74|2237.62|2237.12|2239.87|2239.37|2237.24|2236.74|996
1619596500000|2021-04-28 07:55:00|2237.49|2236.99|2235.37|2234.87|2237.62|2237.12|2235.37|2234.87|1201
1619596800000|2021-04-28 08:00:00|2235.62|2235.12|2232.24|2231.74|2235.62|2235.12|2231.62|2231.12|1596
1619597100000|2021-04-28 08:05:00|2232.12|2231.62|2228.87|2228.37|2232.12|2231.62|2227.37|2226.87|1948
1619597400000|2021-04-28 08:10:00|2228.74|2228.24|2224.87|2224.37|2228.74|2228.24|2224.49|2223.99|1339
1619597700000|2021-04-28 08:15:00|2224.62|2224.12|2223.12|2222.62|2225.87|2225.37|2223.12|2222.62|1685
1619598000000|2021-04-28 08:20:00|2223.24|2222.74|2224.62|2224.12|2224.87|2224.37|2222.37|2221.87|1028
1619598300000|2021-04-28 08:25:00|2225.12|2224.62|2227.28|2226.78|2227.28|2226.78|2224.12|2223.62|1403
1619598600000|2021-04-28 08:30:00|2227.15|2226.65|2228.14|2227.64|2230.14|2229.64|2227.15|2226.65|1526
1619598900000|2021-04-28 08:35:00|2228.26|2227.76|2225.89|2225.39|2228.39|2227.89|2225.89|2225.39|1410
1619599200000|2021-04-28 08:40:00|2226.01|2225.51|2224.26|2223.76|2227.51|2227.01|2224.26|2223.76|1350
1619599500000|2021-04-28 08:45:00|2224.39|2223.89|2226.89|2226.39|2226.89|2226.39|2223.39|2222.89|983
1619599800000|2021-04-28 08:50:00|2227.14|2226.64|2230.14|2229.64|2230.39|2229.89|2226.64|2226.14|820
1619600100000|2021-04-28 08:55:00|2230.39|2229.89|2230.64|2230.14|2231.14|2230.64|2229.89|2229.39|703
1619600400000|2021-04-28 09:00:00|2230.76|2230.26|2231.64|2231.14|2231.89|2231.39|2230.64|2230.14|846
1619600700000|2021-04-28 09:05:00|2231.51|2231.01|2232.64|2232.14|2233.14|2232.64|2230.89|2230.39|512
1619601000000|2021-04-28 09:10:00|2232.51|2232.01|2232.89|2232.39|2233.89|2233.39|2232.26|2231.76|633
1619601300000|2021-04-28 09:15:00|2233.01|2232.51|2230.89|2230.39|2233.39|2232.89|2230.89|2230.39|465
1619601600000|2021-04-28 09:20:00|2231.01|2230.51|2231.39|2230.89|2231.89|2231.39|2230.89|2230.39|330
1619601900000|2021-04-28 09:25:00|2231.51|2231.01|2230.64|2230.14|2231.64|2231.14|2230.39|2229.89|534
1619602200000|2021-04-28 09:30:00|2230.51|2230.01|2229.64|2229.14|2231.14|2230.64|2229.26|2228.76|498
1619602500000|2021-04-28 09:35:00|2229.51|2229.01|2227.64|2227.14|2229.64|2229.14|2227.39|2226.89|1722
1619602800000|2021-04-28 09:40:00|2227.51|2227.01|2228.89|2228.39|2229.39|2228.89|2227.14|2226.64|507
1619603100000|2021-04-28 09:45:00|2229.01|2228.51|2229.64|2229.14|2230.64|2230.14|2228.89|2228.39|387
1619603400000|2021-04-28 09:50:00|2229.76|2229.26|2231.39|2230.89|2231.64|2231.14|2228.89|2228.39|417
1619603700000|2021-04-28 09:55:00|2231.51|2231.01|2230.39|2229.89|2231.64|2231.14|2230.39|2229.89|223
1619604000000|2021-04-28 10:00:00|2230.14|2229.64|2228.26|2227.76|2230.14|2229.64|2227.14|2226.64|1438
1619604300000|2021-04-28 10:05:00|2228.14|2227.64|2230.51|2230.01|2230.64|2230.14|2227.64|2227.14|811
1619604600000|2021-04-28 10:10:00|2230.39|2229.89|2230.39|2229.89|2230.89|2230.39|2229.64|2229.14|347
1619604900000|2021-04-28 10:15:00|2230.51|2230.01|2229.89|2229.39|2230.89|2230.39|2229.39|2228.89|339
1619605200000|2021-04-28 10:20:00|2230.01|2229.51|2231.89|2231.39|2231.89|2231.39|2229.89|2229.39|224
1619605500000|2021-04-28 10:25:00|2232.01|2231.51|2231.89|2231.39|2232.51|2232.01|2230.76|2230.26|833
1619605800000|2021-04-28 10:30:00|2231.76|2231.26|2232.64|2232.14|2232.89|2232.39|2231.39|2230.89|267
1619606100000|2021-04-28 10:35:00|2232.39|2231.89|2233.64|2233.14|2234.01|2233.51|2232.39|2231.89|532
1619606400000|2021-04-28 10:40:00|2233.76|2233.26|2233.14|2232.64|2234.14|2233.64|2232.89|2232.39|447
1619606700000|2021-04-28 10:45:00|2233.26|2232.76|2232.89|2232.39|2233.64|2233.14|2232.76|2232.26|368
1619607000000|2021-04-28 10:50:00|2233.01|2232.51|2233.64|2233.14|2233.76|2233.26|2232.89|2232.39|159
1619607300000|2021-04-28 10:55:00|2233.39|2232.89|2234.39|2233.89|2235.14|2234.64|2232.64|2232.14|513
1619607600000|2021-04-28 11:00:00|2234.51|2234.01|2234.64|2234.14|2235.26|2234.76|2234.26|2233.76|381
1619607900000|2021-04-28 11:05:00|2234.51|2234.01|2235.39|2234.89|2235.76|2235.26|2234.39|2233.89|282
1619608200000|2021-04-28 11:10:00|2235.51|2235.01|2235.14|2234.64|2236.01|2235.51|2235.14|2234.64|233
1619608500000|2021-04-28 11:15:00|2235.01|2234.51|2235.14|2234.64|2235.39|2234.89|2234.64|2234.14|261
1619608800000|2021-04-28 11:20:00|2235.39|2234.89|2233.64|2233.14|2235.51|2235.01|2233.39|2232.89|884
1619609100000|2021-04-28 11:25:00|2233.14|2232.64|2233.39|2232.89|2233.39|2232.89|2232.14|2231.64|836
1619609400000|2021-04-28 11:30:00|2233.14|2232.64|2234.01|2233.51|2234.39|2233.89|2231.39|2230.89|612
1619609700000|2021-04-28 11:35:00|2234.14|2233.64|2234.39|2233.89|2235.39|2234.89|2234.01|2233.51|541
1619610000000|2021-04-28 11:40:00|2234.26|2233.76|2232.34|2231.84|2235.14|2234.64|2232.34|2231.84|731
1619610300000|2021-04-28 11:45:00|2232.09|2231.59|2233.09|2232.59|2234.09|2233.59|2231.09|2230.59|554
1619610600000|2021-04-28 11:50:00|2233.21|2232.71|2232.84|2232.34|2233.59|2233.09|2232.34|2231.84|268
1619610900000|2021-04-28 11:55:00|2232.96|2232.46|2232.84|2232.34|2234.09|2233.59|2232.84|2232.34|658
1619611200000|2021-04-28 12:00:00|2232.71|2232.21|2233.09|2232.59|2233.09|2232.59|2232.34|2231.84|354
1619611500000|2021-04-28 12:05:00|2233.21|2232.71|2232.84|2232.34|2233.59|2233.09|2232.84|2232.34|459
1619611800000|2021-04-28 12:10:00|2233.34|2232.84|2232.34|2231.84|2233.34|2232.84|2231.21|2230.71|640
1619612100000|2021-04-28 12:15:00|2232.46|2231.96|2233.59|2233.09|2233.71|2233.21|2232.34|2231.84|450
1619612400000|2021-04-28 12:20:00|2233.46|2232.96|2233.84|2233.34|2233.84|2233.34|2232.59|2232.09|342
1619612700000|2021-04-28 12:25:00|2234.09|2233.59|2232.59|2232.09|2234.09|2233.59|2232.09|2231.59|397
1619613000000|2021-04-28 12:30:00|2232.84|2232.34|2232.84|2232.34|2232.84|2232.34|2232.34|2231.84|206
1619613300000|2021-04-28 12:35:00|2232.96|2232.46|2231.34|2230.84|2233.09|2232.59|2231.34|2230.84|1108
1619613600000|2021-04-28 12:40:00|2231.46|2230.96|2231.84|2231.34|2231.84|2231.34|2230.59|2230.09|588
1619613900000|2021-04-28 12:45:00|2231.71|2231.21|2231.09|2230.59|2231.84|2231.34|2231.09|2230.59|307
1619614200000|2021-04-28 12:50:00|2230.96|2230.46|2232.71|2232.21|2232.96|2232.46|2230.84|2230.34|583
1619614500000|2021-04-28 12:55:00|2232.59|2232.09|2232.59|2232.09|2232.84|2232.34|2232.09|2231.59|249
1619614800000|2021-04-28 13:00:00|2232.71|2232.21|2229.84|2229.34|2233.34|2232.84|2229.71|2229.21|661
1619615100000|2021-04-28 13:05:00|2230.09|2229.59|2229.09|2228.59|2230.34|2229.84|2228.84|2228.34|540
1619615400000|2021-04-28 13:10:00|2229.21|2228.71|2229.34|2228.84|2229.59|2229.09|2228.84|2228.34|427
1619615700000|2021-04-28 13:15:00|2229.46|2228.96|2231.09|2230.59|2231.09|2230.59|2229.46|2228.96|557
1619616000000|2021-04-28 13:20:00|2230.96|2230.46|2231.84|2231.34|2232.21|2231.71|2230.59|2230.09|433
1619616300000|2021-04-28 13:25:00|2231.71|2231.21|2231.71|2231.21|2232.09|2231.59|2230.96|2230.46|619
1619616600000|2021-04-28 13:30:00|2231.84|2231.34|2232.84|2232.34|2232.84|2232.34|2231.34|2230.84|1030
1619616900000|2021-04-28 13:35:00|2232.59|2232.09|2234.09|2233.59|2234.46|2233.96|2232.34|2231.84|1241
1619617200000|2021-04-28 13:40:00|2234.21|2233.71|2233.59|2233.09|2235.09|2234.59|2233.59|2233.09|1348
1619617500000|2021-04-28 13:45:00|2233.46|2232.96|2234.09|2233.59|2234.34|2233.84|2233.34|2232.84|544
1619617800000|2021-04-28 13:50:00|2234.21|2233.71|2235.34|2234.84|2235.71|2235.21|2233.84|2233.34|1596
1619618100000|2021-04-28 13:55:00|2235.46|2234.96|2235.84|2235.34|2236.21|2235.71|2235.34|2234.84|722
1619618400000|2021-04-28 14:00:00|2235.71|2235.21|2235.84|2235.34|2236.59|2236.09|2235.34|2234.84|992
1619618700000|2021-04-28 14:05:00|2235.71|2235.21|2238.09|2237.59|2238.09|2237.59|2234.84|2234.34|1179
1619619000000|2021-04-28 14:10:00|2238.41|2237.91|2236.41|2235.91|2238.78|2238.28|2236.41|2235.91|906
1619619300000|2021-04-28 14:15:00|2236.53|2236.03|2236.91|2236.41|2237.03|2236.53|2235.91|2235.41|544
1619619600000|2021-04-28 14:20:00|2237.03|2236.53|2237.41|2236.91|2238.66|2238.16|2236.41|2235.91|740
1619619900000|2021-04-28 14:25:00|2237.16|2236.66|2237.66|2237.16|2238.41|2237.91|2237.03|2236.53|530
1619620200000|2021-04-28 14:30:00|2237.78|2237.28|2236.91|2236.41|2237.91|2237.41|2236.78|2236.28|641
1619620500000|2021-04-28 14:35:00|2236.78|2236.28|2237.41|2236.91|2237.66|2237.16|2236.03|2235.53|943
1619620800000|2021-04-28 14:40:00|2237.28|2236.78|2236.16|2235.66|2237.41|2236.91|2236.03|2235.53|850
1619621100000|2021-04-28 14:45:00|2236.28|2235.78|2236.66|2236.16|2237.03|2236.53|2236.16|2235.66|1096
1619621400000|2021-04-28 14:50:00|2236.53|2236.03|2236.91|2236.41|2237.41|2236.91|2236.41|2235.91|741
1619621700000|2021-04-28 14:55:00|2237.03|2236.53|2236.66|2236.16|2237.41|2236.91|2236.66|2236.16|671
1619622000000|2021-04-28 15:00:00|2236.53|2236.03|2235.66|2235.16|2236.91|2236.41|2235.66|2235.16|1011
1619622300000|2021-04-28 15:05:00|2235.41|2234.91|2236.28|2235.78|2236.41|2235.91|2235.41|2234.91|648
1619622600000|2021-04-28 15:10:00|2236.41|2235.91|2235.16|2234.66|2236.41|2235.91|2234.91|2234.41|1076
1619622900000|2021-04-28 15:15:00|2235.41|2234.91|2238.91|2238.41|2238.91|2238.41|2235.41|2234.91|1573
1619623200000|2021-04-28 15:20:00|2238.66|2238.16|2239.79|2238.29|2239.79|2239.16|2238.53|2238.03|2480
1619623500000|2021-04-28 15:25:00|2238.95|2237.45|2238.02|2236.52|2238.98|2237.48|2237.54|2236.04|1635
1619623800000|2021-04-28 15:30:00|2237.41|2235.91|2236.02|2234.62|2238.52|2237.12|2235.89|2234.49|2077
1619624100000|2021-04-28 15:35:00|2236.14|2234.74|2236.27|2234.87|2236.64|2235.24|2236.02|2234.62|50
1619624400000|2021-04-28 15:40:00|2236.14|2234.74|2236.77|2235.37|2237.14|2235.74|2236.14|2234.74|54
1619624700000|2021-04-28 15:45:00|2236.64|2235.24|2236.02|2234.62|2236.64|2235.24|2235.52|2234.12|41
1619625000000|2021-04-28 15:50:00|2235.89|2234.49|2235.52|2234.12|2236.02|2234.62|2235.14|2233.74|14
1619625300000|2021-04-28 15:55:00|2235.39|2233.99|2235.55|2234.05|2235.77|2234.37|2234.89|2233.49|26
1619625600000|2021-04-28 16:00:00|2235.52|2234.02|2236.06|2234.56|2236.09|2234.59|2235.47|2233.97|700
1619625900000|2021-04-28 16:05:00|2236.05|2234.55|2237.56|2236.06|2237.56|2236.06|2236.05|2234.55|0
1619626200000|2021-04-28 16:10:00|2237.58|2236.08|2237.49|2235.99|2237.58|2236.08|2237.07|2235.57|0
1619626500000|2021-04-28 16:15:00|2237.5|2236|2237.58|2236.08|2237.58|2236.08|2237.48|2235.98|0
1619626800000|2021-04-28 16:20:00|2237.56|2236.06|2237.55|2236.05|2238.03|2236.53|2237.52|2236.02|0
1619627100000|2021-04-28 16:25:00|2237.56|2236.06|2237.56|2236.06|2238.04|2236.54|2237.55|2236.05|0
1619627400000|2021-04-28 16:30:00|2237.57|2236.07|2237.55|2236.05|2238.07|2236.57|2237.53|2236.03|0
1619627700000|2021-04-28 16:35:00|2237.56|2236.06|2238.15|2236.65|2238.16|2236.66|2237.48|2235.98|0
1619628000000|2021-04-28 16:40:00|2238.14|2236.64|2237.68|2236.18|2238.18|2236.68|2237.68|2236.18|0
1619628300000|2021-04-28 16:45:00|2237.67|2236.17|2238.21|2236.71|2238.21|2236.71|2237.67|2236.17|0
1619628600000|2021-04-28 16:50:00|2238.22|2236.72|2238.18|2236.68|2238.69|2237.19|2238.15|2236.65|0
1619628900000|2021-04-28 16:55:00|2238.19|2236.69|2238.18|2236.68|2238.21|2236.71|2238.14|2236.64|0
1619629200000|2021-04-28 17:00:00|2238.2|2236.7|2238.18|2236.68|2238.65|2237.15|2238.15|2236.65|0
1619629500000|2021-04-28 17:05:00|2238.17|2236.67|2238.15|2236.65|2238.18|2236.68|2238.11|2236.61|0
1619629800000|2021-04-28 17:10:00|2238.17|2236.67|2238.11|2236.61|2238.2|2236.7|2237.67|2236.17|0
1619630100000|2021-04-28 17:15:00|2238.13|2236.63|2238.62|2237.12|2238.64|2237.14|2238.13|2236.63|0
1619630400000|2021-04-28 17:20:00|2238.61|2237.11|2238.13|2236.63|2238.62|2237.12|2238.11|2236.61|0
1619630700000|2021-04-28 17:25:00|2238.14|2236.64|2238.64|2237.14|2238.65|2237.15|2238.13|2236.63|0
1619631000000|2021-04-28 17:30:00|2238.62|2237.12|2238.62|2237.12|2238.65|2237.15|2238.14|2236.64|0
1619631300000|2021-04-28 17:35:00|2238.61|2237.11|2238.08|2236.58|2238.62|2237.12|2238.04|2236.54|0
1619631600000|2021-04-28 17:40:00|2238.07|2236.57|2238.05|2236.55|2238.1|2236.6|2237.6|2236.1|0
1619631900000|2021-04-28 17:45:00|2238.04|2236.54|2237.59|2236.09|2238.05|2236.55|2237.52|2236.02|0
1619632200000|2021-04-28 17:50:00|2237.57|2236.07|2237.02|2235.52|2237.59|2236.09|2236.98|2235.48|0
1619632500000|2021-04-28 17:55:00|2237|2235.5|2236.51|2235.01|2237.5|2236|2236.47|2234.97|0
1619632800000|2021-04-28 18:00:00|2236.65|2235.15|2237.57|2236.07|2239.72|2238.22|2235.83|2234.33|0
1619633100000|2021-04-28 18:05:00|2237.58|2236.08|2237.06|2235.56|2238.09|2236.59|2236.51|2235.01|0
1619633400000|2021-04-28 18:10:00|2237.03|2235.53|2237.57|2236.07|2237.58|2236.08|2236.49|2234.99|0
1619633700000|2021-04-28 18:15:00|2237.56|2236.06|2238.07|2236.57|2238.56|2237.06|2237.5|2236|0
1619634000000|2021-04-28 18:20:00|2237.93|2236.43|2238.12|2236.62|2238.19|2236.69|2237.6|2236.1|0
1619634300000|2021-04-28 18:25:00|2238.11|2236.61|2237.6|2236.1|2238.12|2236.62|2237.53|2236.03|0
1619634600000|2021-04-28 18:30:00|2237.58|2236.08|2237.07|2235.57|2237.6|2236.1|2235.97|2234.47|0
1619634900000|2021-04-28 18:35:00|2237.08|2235.58|2239.48|2237.98|2239.99|2238.49|2237.05|2235.55|0
1619635200000|2021-04-28 18:40:00|2239.51|2238.01|2240.5|2239|2240.53|2239.03|2239.46|2237.96|0
1619635500000|2021-04-28 18:45:00|2240.49|2238.99|2239.41|2237.91|2241.1|2239.6|2238.95|2237.45|0
1619635800000|2021-04-28 18:50:00|2239.39|2237.89|2239.88|2238.38|2240.39|2238.89|2239.39|2237.89|0
1619636100000|2021-04-28 18:55:00|2239.89|2238.39|2239.27|2237.77|2239.89|2238.39|2238.76|2237.26|0
1619636400000|2021-04-28 19:00:00|2239.28|2237.78|2239.22|2237.72|2239.85|2238.35|2238.76|2237.26|0
1619636700000|2021-04-28 19:05:00|2239.21|2237.71|2239.31|2237.81|2239.71|2238.21|2238.23|2236.73|0
1619637000000|2021-04-28 19:10:00|2239.29|2237.79|2237.37|2235.87|2239.33|2237.83|2234.97|2233.47|0
1619637300000|2021-04-28 19:15:00|2237.44|2235.94|2237.56|2236.06|2238.15|2236.65|2236.57|2235.07|0
1619637600000|2021-04-28 19:20:00|2237.57|2236.07|2237.57|2236.07|2238.1|2236.6|2237.05|2235.55|0
1619637900000|2021-04-28 19:25:00|2237.59|2236.09|2238.6|2237.1|2238.64|2237.14|2237.53|2236.03|0
1619638200000|2021-04-28 19:30:00|2238.61|2237.11|2237.29|2235.79|2238.61|2237.11|2237.04|2235.54|0
1619638500000|2021-04-28 19:35:00|2237.36|2235.86|2237.7|2236.2|2238.72|2237.22|2237.36|2235.86|0
1619638800000|2021-04-28 19:40:00|2237.73|2236.23|2237.63|2236.13|2238.23|2236.73|2237.15|2235.65|0
1619639100000|2021-04-28 19:45:00|2237.65|2236.15|2236.65|2235.15|2238.16|2236.66|2236.64|2235.14|0
1619639400000|2021-04-28 19:50:00|2236.66|2235.16|2234.54|2233.04|2237.1|2235.6|2234.51|2233.01|0
1619639700000|2021-04-28 19:55:00|2234.52|2233.02|2235.97|2234.47|2235.97|2234.47|2234.51|2233.01|0
1619640000000|2021-04-28 20:00:00|2235.96|2234.46|2237.04|2235.54|2237.25|2235.75|2235.96|2234.46|0
1619640300000|2021-04-28 20:05:00|2237.06|2235.56|2237.66|2236.16|2238.56|2237.06|2237.06|2235.56|0
1619640600000|2021-04-28 20:10:00|2237.65|2236.15|2237.08|2235.58|2237.9|2236.4|2236.85|2235.35|0
1619640900000|2021-04-28 20:15:00|2237.12|2235.62|2236.66|2235.16|2237.37|2235.87|2236.49|2234.99|0
1619641200000|2021-04-28 20:20:00|2236.62|2235.12|2236.61|2235.11|2236.74|2235.24|2236.44|2234.94|0
1619641500000|2021-04-28 20:25:00|2236.57|2235.07|2236.61|2235.11|2236.74|2235.24|2236.49|2234.99|0
1619641800000|2021-04-28 20:30:00|2236.55|2235.05|2239.24|2237.74|2240.2|2238.7|2236.53|2235.03|0
1619642100000|2021-04-28 20:35:00|2239.22|2237.72|2239.65|2238.15|2240.51|2239.01|2238.99|2237.49|0
1619642400000|2021-04-28 20:40:00|2239.63|2238.13|2238.83|2237.33|2239.69|2238.19|2238.83|2237.33|0
1619642700000|2021-04-28 20:45:00|2238.85|2237.35|2239.41|2237.91|2239.59|2238.09|2238.85|2237.35|0
1619643000000|2021-04-28 20:50:00|2239.4|2237.9|2239.31|2237.81|2239.52|2238.02|2239.07|2237.57|0
1619643300000|2021-04-28 20:55:00|2239.29|2237.79|2239.21|2237.71|2239.41|2237.91|2238.55|2237.05|0
1619643600000|2021-04-28 21:00:00|2239.17|2237.67|2239|2237.5|2239.17|2237.67|2238.96|2237.46|0
1619643900000|2021-04-28 21:05:00|2238.88|2237.38|2239|2237.5|2239|2237.5|2238.88|2237.38|0
1619644200000|2021-04-28 21:10:00|2239.04|2237.54|2238.92|2237.42|2239.04|2237.54|2238.88|2237.38|0
1619644500000|2021-04-28 21:15:00|2238.83|2237.33|2238.58|2237.08|2238.83|2237.33|2238.46|2236.96|0
1619644800000|2021-04-28 21:20:00|2238.54|2237.04|2238.88|2237.38|2238.96|2237.46|2238.54|2237.04|0
1619645100000|2021-04-28 21:25:00|2238.79|2237.29|2238.67|2237.17|2238.96|2237.46|2238.54|2237.04|0
1619645400000|2021-04-28 21:30:00|2238.63|2237.13|2238.63|2237.13|2238.83|2237.33|2238.58|2237.08|0
1619645700000|2021-04-28 21:35:00|2238.71|2237.21|2238.58|2237.08|2238.79|2237.29|2238.58|2237.08|0
1619646000000|2021-04-28 21:40:00|2238.63|2237.13|2238.67|2237.17|2238.79|2237.29|2238.54|2237.04|0
1619646300000|2021-04-28 21:45:00|2238.71|2237.21|2238.83|2237.33|2238.83|2237.33|2238.71|2237.21|0
1619646600000|2021-04-28 21:50:00|2238.79|2237.29|2238.79|2237.29|2239|2237.5|2238.79|2237.29|0
1619646900000|2021-04-28 21:55:00|2238.83|2237.33|2239.04|2237.54|2239.04|2237.54|2238.83|2237.33|0
1619647200000|2021-04-28 22:00:00|2239.06|2237.56|2239.16|2237.66|2239.41|2237.91|2238.71|2237.21|0
1619647500000|2021-04-28 22:05:00|2239.18|2237.68|2239.01|2237.51|2239.26|2237.76|2238.91|2237.41|0
1619647800000|2021-04-28 22:10:00|2239.05|2237.55|2239.77|2238.27|2239.77|2238.27|2239.05|2237.55|0
1619648100000|2021-04-28 22:15:00|2239.79|2238.29|2240.02|2238.52|2240.12|2238.62|2239.77|2238.27|0
1619648400000|2021-04-28 22:20:00|2240.04|2238.54|2239.77|2238.27|2240.12|2238.62|2239.77|2238.27|0
1619648700000|2021-04-28 22:25:00|2239.79|2238.29|2239.92|2238.42|2239.92|2238.42|2239.77|2238.27|0
1619649000000|2021-04-28 22:30:00|2239.94|2238.44|2239.77|2238.27|2240.02|2238.52|2239.77|2238.27|0
1619649300000|2021-04-28 22:35:00|2239.75|2238.25|2239.67|2238.17|2239.77|2238.27|2239.67|2238.17|0
1619649600000|2021-04-28 22:40:00|2239.66|2238.16|2239.57|2238.07|2239.67|2238.17|2239.26|2237.76|0
1619649900000|2021-04-28 22:45:00|2239.55|2238.05|2239.47|2237.97|2239.67|2238.17|2239.47|2237.97|0
1619650200000|2021-04-28 22:50:00|2239.48|2237.98|2239.67|2238.17|2239.67|2238.17|2239.48|2237.98|0
1619650500000|2021-04-28 22:55:00|2239.69|2238.19|2240.02|2238.52|2240.02|2238.52|2239.69|2238.19|0
1619650800000|2021-04-28 23:00:00|2240.01|2238.51|2240.02|2238.52|2240.33|2238.83|2239.97|2238.47|0
1619651100000|2021-04-28 23:05:00|2240|2238.5|2239.77|2238.27|2240|2238.5|2239.77|2238.27|0
1619651400000|2021-04-28 23:10:00|2239.75|2238.25|2239.67|2238.17|2239.77|2238.27|2239.57|2238.07|0
1619651700000|2021-04-28 23:15:00|2239.25|2237.75|2238.42|2236.92|2239.25|2237.75|2238.42|2236.92|0
1619652300000|2021-04-28 23:25:00|2238.44|2236.94|2238.52|2237.02|2238.52|2237.02|2238.42|2236.92|0
1619652600000|2021-04-28 23:30:00|2238.54|2237.04|2238.67|2237.17|2238.67|2237.17|2238.42|2236.92|0
1619652900000|2021-04-28 23:35:00|2238.68|2237.18|2238.87|2237.37|2238.87|2237.37|2238.68|2237.18|0
1619653200000|2021-04-28 23:40:00|2238.85|2237.35|2238.97|2237.47|2238.97|2237.47|2238.77|2237.27|0
1619653500000|2021-04-28 23:45:00|2238.95|2237.45|2238.87|2237.37|2239.07|2237.57|2238.87|2237.37|0
1619653800000|2021-04-28 23:50:00|2238.88|2237.38|2239.28|2237.78|2239.28|2237.78|2238.87|2237.37|0
1619654100000|2021-04-28 23:55:00|2239.3|2237.8|2239.63|2238.13|2239.83|2238.33|2239.3|2237.8|0
1619654400000|2021-04-29 00:00:00|2239.61|2238.11|2239.31|2237.81|2239.73|2238.23|2238.96|2237.46|0
1619654700000|2021-04-29 00:05:00|2239.33|2237.83|2239.45|2237.95|2239.65|2238.15|2238.9|2237.4|0
1619655000000|2021-04-29 00:10:00|2239.46|2237.96|2239.55|2238.05|2240.21|2238.71|2239.45|2237.95|0
1619655300000|2021-04-29 00:15:00|2237.88|2236.38|2237.8|2236.3|2238.53|2237.03|2237.8|2236.3|0
1619655600000|2021-04-29 00:20:00|2237.81|2236.31|2238.33|2236.83|2238.33|2236.83|2237.8|2236.3|0
1619655900000|2021-04-29 00:25:00|2238.31|2236.81|2238.06|2236.56|2238.31|2236.81|2237.82|2236.32|0
1619656200000|2021-04-29 00:30:00|2238.13|2236.63|2238.3|2236.8|2238.36|2236.86|2238.07|2236.57|0
1619656500000|2021-04-29 00:35:00|2238.31|2236.81|2238.33|2236.83|2238.33|2236.83|2238.3|2236.8|0
1619656800000|2021-04-29 00:40:00|2238.31|2236.81|2237.83|2236.33|2238.31|2236.81|2237.82|2236.32|0
1619657100000|2021-04-29 00:45:00|2237.85|2236.35|2237.86|2236.36|2237.86|2236.36|2237.83|2236.33|0
1619657400000|2021-04-29 00:50:00|2237.88|2236.38|2238.44|2236.94|2238.91|2237.41|2237.88|2236.38|0
1619657700000|2021-04-29 00:55:00|2238.45|2236.95|2238.44|2236.94|2238.97|2237.47|2238.41|2236.91|0
1619658000000|2021-04-29 01:00:00|2238.46|2236.96|2238.43|2236.93|2238.95|2237.45|2237.95|2236.45|0
1619658300000|2021-04-29 01:05:00|2238.36|2236.86|2238.46|2236.96|2238.46|2236.96|2237.95|2236.45|0
1619658600000|2021-04-29 01:10:00|2238.47|2236.97|2238.5|2237|2238.5|2237|2238.46|2236.96|0
1619658900000|2021-04-29 01:15:00|2238.53|2237.03|2239.99|2238.49|2240.5|2239|2238.53|2237.03|0
1619659200000|2021-04-29 01:20:00|2240|2238.5|2239.49|2237.99|2240.26|2238.76|2239.48|2237.98|0
1619659500000|2021-04-29 01:25:00|2239.48|2237.98|2239.51|2238.01|2239.96|2238.46|2239.48|2237.98|0
1619659800000|2021-04-29 01:30:00|2239.49|2237.99|2240|2238.5|2240.03|2238.53|2239.49|2237.99|0
1619660100000|2021-04-29 01:35:00|2240.02|2238.52|2240.06|2238.56|2240.51|2239.01|2239.52|2238.02|0
1619660400000|2021-04-29 01:40:00|2240.2|2238.7|2240.97|2239.47|2241.01|2239.51|2240.2|2238.7|0
1619660700000|2021-04-29 01:45:00|2240.98|2239.48|2241.03|2239.53|2241.49|2239.99|2240.96|2239.46|0
1619661000000|2021-04-29 01:50:00|2241.04|2239.54|2241.04|2239.54|2241.51|2240.01|2241.03|2239.53|0
1619661300000|2021-04-29 01:55:00|2241.05|2239.55|2241.17|2239.67|2242.17|2240.67|2241.04|2239.54|0
1619661600000|2021-04-29 02:00:00|2241.18|2239.68|2241.13|2239.63|2241.66|2240.16|2241.13|2239.63|0
1619661900000|2021-04-29 02:05:00|2241.12|2239.62|2241.61|2240.11|2241.64|2240.14|2241.12|2239.62|0
1619662200000|2021-04-29 02:10:00|2241.63|2240.13|2241.63|2240.13|2242.09|2240.59|2241.63|2240.13|0
1619662500000|2021-04-29 02:15:00|2241.64|2240.14|2241.15|2239.65|2242.08|2240.58|2241.14|2239.64|0
1619662800000|2021-04-29 02:20:00|2241.22|2239.72|2242.06|2240.56|2242.06|2240.56|2241.22|2239.72|0
1619663100000|2021-04-29 02:25:00|2242.05|2240.55|2242.49|2240.99|2242.49|2240.99|2241.56|2240.06|0
1619663400000|2021-04-29 02:30:00|2242.5|2241|2242.7|2241.2|2242.96|2241.46|2242.48|2240.98|0
1619663700000|2021-04-29 02:35:00|2242.71|2241.21|2242.96|2241.46|2242.97|2241.47|2242.71|2241.21|0
1619664000000|2021-04-29 02:40:00|2242.94|2241.44|2242.94|2241.44|2242.96|2241.46|2242.94|2241.44|0
1619664300000|2021-04-29 02:45:00|2242.96|2241.46|2242.44|2240.94|2242.96|2241.46|2242.41|2240.91|0
1619664600000|2021-04-29 02:50:00|2242.42|2240.92|2241.96|2240.46|2242.44|2240.94|2241.93|2240.43|0
1619664900000|2021-04-29 02:55:00|2241.94|2240.44|2242.42|2240.92|2242.44|2240.94|2241.94|2240.44|0
1619665200000|2021-04-29 03:00:00|2242.28|2240.78|2241.96|2240.46|2242.28|2240.78|2241.45|2239.95|0
1619665500000|2021-04-29 03:05:00|2241.94|2240.44|2241.93|2240.43|2241.94|2240.44|2241.46|2239.96|0
1619665800000|2021-04-29 03:10:00|2241.86|2240.36|2241.7|2240.2|2241.93|2240.43|2241.45|2239.95|0
1619666100000|2021-04-29 03:15:00|2241.77|2240.27|2241.93|2240.43|2241.94|2240.44|2241.46|2239.96|0
1619666400000|2021-04-29 03:20:00|2241.94|2240.44|2241.5|2240|2241.94|2240.44|2241.47|2239.97|0
1619666700000|2021-04-29 03:25:00|2241.49|2239.99|2241.5|2240|2241.5|2240|2241.49|2239.99|0
1619667000000|2021-04-29 03:30:00|2241.52|2240.02|2241.53|2240.03|2241.98|2240.48|2241.52|2240.02|0
1619667300000|2021-04-29 03:35:00|2241.6|2240.1|2241.98|2240.48|2241.99|2240.49|2241.52|2240.02|0
1619667600000|2021-04-29 03:40:00|2241.97|2240.47|2241.97|2240.47|2241.99|2240.49|2241.51|2240.01|0
1619667900000|2021-04-29 03:45:00|2241.9|2240.4|2241.95|2240.45|2241.97|2240.47|2241.5|2240|0
1619668200000|2021-04-29 03:50:00|2241.94|2240.44|2241.91|2240.41|2241.94|2240.44|2241.43|2239.93|0
1619668500000|2021-04-29 03:55:00|2241.84|2240.34|2241.68|2240.18|2241.91|2240.41|2241.44|2239.94|0
1619668800000|2021-04-29 04:00:00|2241.61|2240.11|2241.94|2240.44|2241.95|2240.45|2241.46|2239.96|0
1619669100000|2021-04-29 04:05:00|2241.8|2240.3|2241.98|2240.48|2241.98|2240.48|2241.47|2239.97|0
1619669400000|2021-04-29 04:10:00|2241.99|2240.49|2242.04|2240.54|2242.05|2240.55|2241.99|2240.49|0
1619669700000|2021-04-29 04:15:00|2242.05|2240.55|2242.52|2241.02|2242.53|2241.03|2242.04|2240.54|0
1619670000000|2021-04-29 04:20:00|2242.5|2241|2242.14|2240.64|2242.5|2241|2241.99|2240.49|0
1619670300000|2021-04-29 04:25:00|2242.15|2240.65|2241.71|2240.21|2242.61|2241.11|2241.68|2240.18|0
1619670600000|2021-04-29 04:30:00|2241.7|2240.2|2241.63|2240.13|2241.93|2240.43|2241.63|2240.13|0
1619670900000|2021-04-29 04:35:00|2241.6|2240.1|2241.79|2240.29|2241.8|2240.3|2241.13|2239.63|0
1619671200000|2021-04-29 04:40:00|2241.8|2240.3|2243.2|2241.7|2243.2|2241.7|2241.79|2240.29|0
1619671500000|2021-04-29 04:45:00|2243.19|2241.69|2243.2|2241.7|2243.21|2241.71|2243.19|2241.69|0
1619671800000|2021-04-29 04:50:00|2243.21|2241.71|2243.23|2241.73|2243.23|2241.73|2242.73|2241.23|0
1619672100000|2021-04-29 04:55:00|2243.21|2241.71|2242.95|2241.45|2243.21|2241.71|2242.7|2241.2|0
1619672400000|2021-04-29 05:00:00|2242.88|2241.38|2243.41|2241.91|2243.64|2242.14|2242.69|2241.19|0
1619672700000|2021-04-29 05:05:00|2243.34|2241.84|2244.66|2243.16|2244.68|2243.18|2243.16|2241.66|0
1619673000000|2021-04-29 05:10:00|2244.68|2243.18|2244.2|2242.7|2244.9|2243.4|2244.19|2242.69|0
1619673300000|2021-04-29 05:15:00|2244.19|2242.69|2243.7|2242.2|2244.19|2242.69|2243.7|2242.2|0
1619673600000|2021-04-29 05:20:00|2243.71|2242.21|2243.71|2242.21|2243.71|2242.21|2243.24|2241.74|0
1619673900000|2021-04-29 05:25:00|2243.73|2242.23|2243.71|2242.21|2243.74|2242.24|2243.24|2241.74|0
1619674200000|2021-04-29 05:30:00|2243.73|2242.23|2244.17|2242.67|2244.18|2242.68|2243.7|2242.2|0
1619674500000|2021-04-29 05:35:00|2244.18|2242.68|2243.69|2242.19|2244.18|2242.68|2243.69|2242.19|0
1619674800000|2021-04-29 05:40:00|2243.7|2242.2|2243.91|2242.41|2244.17|2242.67|2243.69|2242.19|0
1619675100000|2021-04-29 05:45:00|2243.98|2242.48|2244.69|2243.19|2244.69|2243.19|2243.98|2242.48|0
1619675400000|2021-04-29 05:50:00|2244.68|2243.18|2245.19|2243.69|2245.19|2243.69|2244.67|2243.17|0
1619675700000|2021-04-29 05:55:00|2245.18|2243.68|2244.22|2242.72|2245.18|2243.68|2244.2|2242.7|0
1619676000000|2021-04-29 06:00:00|2244.23|2242.73|2246.01|2244.51|2246.05|2244.55|2244.23|2242.73|0
1619676300000|2021-04-29 06:05:00|2246|2244.5|2244.36|2242.86|2246.01|2244.51|2243.92|2242.42|0
1619676600000|2021-04-29 06:10:00|2244.37|2242.87|2245.34|2243.84|2245.36|2243.86|2244.34|2242.84|0
1619676900000|2021-04-29 06:15:00|2245.36|2243.86|2246.3|2244.8|2246.34|2244.84|2244.83|2243.33|0
1619677200000|2021-04-29 06:20:00|2246.31|2244.81|2244.89|2243.39|2246.31|2244.81|2244.88|2243.38|0
1619677500000|2021-04-29 06:25:00|2244.88|2243.38|2244.89|2243.39|2245.36|2243.86|2244.41|2242.91|0
1619677800000|2021-04-29 06:30:00|2244.96|2243.46|2244.64|2243.24|2245.36|2243.86|2244.64|2243.24|9
1619678100000|2021-04-29 06:35:00|2244.89|2243.49|2246.27|2244.87|2246.39|2244.99|2244.89|2243.49|10
1619678400000|2021-04-29 06:40:00|2246.39|2244.99|2246.02|2244.62|2246.39|2244.99|2245.27|2243.87|13
1619678700000|2021-04-29 06:45:00|2246.14|2244.74|2246.02|2244.62|2246.52|2245.12|2245.77|2244.37|14
1619679000000|2021-04-29 06:50:00|2246.14|2244.74|2246.52|2245.12|2246.89|2245.49|2246.02|2244.62|5
1619679300000|2021-04-29 06:55:00|2245.97|2244.47|2248.22|2246.72|2248.22|2246.72|2245.96|2244.46|0
1619679600000|2021-04-29 07:00:00|2248.53|2247.03|2251.19|2250.69|2253.07|2252.57|2248.07|2246.72|2671
1619679900000|2021-04-29 07:05:00|2251.32|2250.82|2246.94|2246.44|2252.57|2252.07|2246.57|2246.07|1888
1619680200000|2021-04-29 07:10:00|2247.32|2246.82|2247.32|2246.82|2249.07|2248.57|2246.57|2246.07|1351
1619680500000|2021-04-29 07:15:00|2247.44|2246.94|2249.57|2249.07|2250.57|2250.07|2246.07|2245.57|1328
1619680800000|2021-04-29 07:20:00|2249.44|2248.94|2250.32|2249.82|2250.57|2250.07|2248.57|2248.07|1010
1619681100000|2021-04-29 07:25:00|2250.19|2249.69|2248.82|2248.32|2250.82|2250.32|2248.07|2247.57|714
1619681400000|2021-04-29 07:30:00|2248.94|2248.44|2250.57|2250.07|2250.57|2250.07|2247.94|2247.44|1066
1619681700000|2021-04-29 07:35:00|2250.69|2250.19|2251.07|2250.57|2253.44|2252.94|2250.57|2250.07|1335
1619682000000|2021-04-29 07:40:00|2251.05|2250.55|2251.55|2251.05|2251.8|2251.3|2250.05|2249.55|900
1619682300000|2021-04-29 07:45:00|2251.67|2251.17|2254.3|2253.8|2255.05|2254.55|2251.3|2250.8|846
1619682600000|2021-04-29 07:50:00|2254.05|2253.55|2256.92|2256.42|2257.05|2256.55|2253.8|2253.3|826
1619682900000|2021-04-29 07:55:00|2257.05|2256.55|2254.8|2254.3|2257.8|2257.3|2254.55|2254.05|837
1619683200000|2021-04-29 08:00:00|2254.67|2254.17|2254.3|2253.8|2255.8|2255.3|2253.8|2253.3|620
1619683500000|2021-04-29 08:05:00|2254.42|2253.92|2252.92|2252.42|2254.55|2254.05|2252.55|2252.05|755
1619683800000|2021-04-29 08:10:00|2252.8|2252.3|2251.3|2250.8|2254.17|2253.67|2251.05|2250.55|749
1619684100000|2021-04-29 08:15:00|2251.55|2251.05|2249.8|2249.3|2251.55|2251.05|2249.8|2249.3|947
1619684400000|2021-04-29 08:20:00|2249.92|2249.42|2250.3|2249.8|2250.8|2250.3|2249.05|2248.55|557
1619684700000|2021-04-29 08:25:00|2250.17|2249.67|2250.55|2250.05|2251.05|2250.55|2249.05|2248.55|770
1619685000000|2021-04-29 08:30:00|2250.67|2250.17|2249.55|2249.05|2250.8|2250.3|2249.05|2248.55|709
1619685300000|2021-04-29 08:35:00|2249.42|2248.92|2250.3|2249.8|2250.3|2249.8|2248.55|2248.05|502
1619685600000|2021-04-29 08:40:00|2250.17|2249.67|2251.05|2250.55|2252.05|2251.55|2250.05|2249.55|591
1619685900000|2021-04-29 08:45:00|2251.17|2250.67|2251.8|2251.3|2252.3|2251.8|2251.05|2250.55|531
1619686200000|2021-04-29 08:50:00|2251.67|2251.17|2251.92|2251.42|2252.05|2251.55|2250.8|2250.3|447
1619686500000|2021-04-29 08:55:00|2251.8|2251.3|2251.05|2250.55|2252.3|2251.8|2250.42|2249.92|607
1619686800000|2021-04-29 09:00:00|2251.3|2250.8|2250.42|2249.92|2251.3|2250.8|2250.3|2249.8|554
1619687100000|2021-04-29 09:05:00|2250.3|2249.8|2250.55|2250.05|2250.55|2250.05|2248.3|2247.8|800
1619687400000|2021-04-29 09:10:00|2250.42|2249.92|2248.8|2248.3|2250.67|2250.17|2248.55|2248.05|640
1619687700000|2021-04-29 09:15:00|2248.55|2248.05|2249.3|2248.8|2250.05|2249.55|2248.3|2247.8|362
1619688000000|2021-04-29 09:20:00|2249.55|2249.05|2251.17|2250.67|2251.17|2250.67|2248.8|2248.3|347
1619688300000|2021-04-29 09:25:00|2251.05|2250.55|2252.8|2252.3|2253.17|2252.67|2251.05|2250.55|495
1619688600000|2021-04-29 09:30:00|2252.55|2252.05|2251.55|2251.05|2252.55|2252.05|2251.05|2250.55|385
1619688900000|2021-04-29 09:35:00|2251.8|2251.3|2251.8|2251.3|2252.17|2251.67|2250.55|2250.05|343
1619689200000|2021-04-29 09:40:00|2251.55|2251.05|2251.05|2250.55|2251.67|2251.17|2250.3|2249.8|535
1619689500000|2021-04-29 09:45:00|2251.17|2250.67|2251.3|2250.8|2251.42|2250.92|2250.3|2249.8|375
1619689800000|2021-04-29 09:50:00|2251.42|2250.92|2252.05|2251.55|2253.05|2252.55|2251.3|2250.8|355
1619690100000|2021-04-29 09:55:00|2252.17|2251.67|2251.17|2250.67|2252.17|2251.67|2250.05|2249.55|319
1619690400000|2021-04-29 10:00:00|2251.05|2250.55|2251.55|2251.05|2252.3|2251.8|2250.3|2249.8|276
1619690700000|2021-04-29 10:05:00|2251.42|2250.92|2252.55|2252.05|2252.8|2252.3|2251.3|2250.8|270
1619691000000|2021-04-29 10:10:00|2252.8|2252.3|2252.3|2251.8|2253.05|2252.55|2252.3|2251.8|338
1619691300000|2021-04-29 10:15:00|2252.17|2251.67|2252.05|2251.55|2252.55|2252.05|2251.05|2250.55|332
1619691600000|2021-04-29 10:20:00|2251.92|2251.42|2250.55|2250.05|2251.92|2251.42|2250.55|2250.05|241
1619691900000|2021-04-29 10:25:00|2250.67|2250.17|2251.3|2250.8|2252.05|2251.55|2250.55|2250.05|264
1619692200000|2021-04-29 10:30:00|2251.42|2250.92|2251.55|2251.05|2252.05|2251.55|2251.05|2250.55|182
1619692500000|2021-04-29 10:35:00|2251.3|2250.8|2251.55|2251.05|2252.05|2251.55|2250.8|2250.3|312
1619692800000|2021-04-29 10:40:00|2251.67|2251.17|2251.8|2251.3|2252.42|2251.92|2251.55|2251.05|180
1619693100000|2021-04-29 10:45:00|2251.92|2251.42|2254.05|2253.55|2254.17|2253.67|2251.8|2251.3|238
1619693400000|2021-04-29 10:50:00|2253.8|2253.3|2254.05|2253.55|2254.8|2254.3|2253.8|2253.3|652
1619693700000|2021-04-29 10:55:00|2253.92|2253.42|2252.3|2251.8|2253.92|2253.42|2252.05|2251.55|300
1619694000000|2021-04-29 11:00:00|2252.55|2252.05|2254.8|2254.3|2256.05|2255.55|2252.05|2251.55|793
1619694300000|2021-04-29 11:05:00|2254.55|2254.05|2255.55|2255.05|2256.17|2255.67|2253.8|2253.3|391
1619694600000|2021-04-29 11:10:00|2255.3|2254.8|2255.17|2254.67|2255.55|2255.05|2253.67|2253.17|526
1619694900000|2021-04-29 11:15:00|2255.3|2254.8|2254.05|2253.55|2255.3|2254.8|2254.05|2253.55|280
1619695200000|2021-04-29 11:20:00|2253.92|2253.42|2253.55|2253.05|2254.05|2253.55|2252.3|2251.8|485
1619695500000|2021-04-29 11:25:00|2253.67|2253.17|2253.3|2252.8|2253.8|2253.3|2252.55|2252.05|307
1619695800000|2021-04-29 11:30:00|2253.42|2252.92|2252.8|2252.3|2254.3|2253.8|2252.55|2252.05|354
1619696100000|2021-04-29 11:35:00|2252.55|2252.05|2254.05|2253.55|2254.55|2254.05|2252.05|2251.55|270
1619696400000|2021-04-29 11:40:00|2254.22|2253.72|2252.72|2252.22|2254.72|2254.22|2252.72|2252.22|259
1619696700000|2021-04-29 11:45:00|2252.47|2251.97|2253.22|2252.72|2253.47|2252.97|2252.47|2251.97|318
1619697000000|2021-04-29 11:50:00|2253.34|2252.84|2253.22|2252.72|2254.22|2253.72|2253.22|2252.72|233
1619697300000|2021-04-29 11:55:00|2253.34|2252.84|2253.72|2253.22|2253.72|2253.22|2252.97|2252.47|255
1619697600000|2021-04-29 12:00:00|2253.59|2253.09|2252.72|2252.22|2253.72|2253.22|2252.47|2251.97|260
1619697900000|2021-04-29 12:05:00|2252.47|2251.97|2251.72|2251.22|2252.47|2251.97|2251.72|2251.22|354
1619698200000|2021-04-29 12:10:00|2251.47|2250.97|2253.09|2252.59|2253.47|2252.97|2251.47|2250.97|434
1619698500000|2021-04-29 12:15:00|2253.22|2252.72|2253.47|2252.97|2253.97|2253.47|2253.22|2252.72|280
1619698800000|2021-04-29 12:20:00|2253.72|2253.22|2254.22|2253.72|2254.97|2254.47|2253.72|2253.22|345
1619699100000|2021-04-29 12:25:00|2254.47|2253.97|2255.72|2255.22|2255.72|2255.22|2254.22|2253.72|297
1619699400000|2021-04-29 12:30:00|2255.59|2255.09|2255.72|2255.22|2255.97|2255.47|2254.97|2254.47|383
1619699700000|2021-04-29 12:35:00|2255.84|2255.34|2255.97|2255.47|2256.59|2256.09|2252.97|2252.47|730
1619700000000|2021-04-29 12:40:00|2256.22|2255.72|2256.47|2255.97|2256.47|2255.97|2253.47|2252.97|723
1619700300000|2021-04-29 12:45:00|2256.34|2255.84|2255.97|2255.47|2256.97|2256.47|2255.47|2254.97|1188
1619700600000|2021-04-29 12:50:00|2255.84|2255.34|2254.72|2254.22|2255.97|2255.47|2254.59|2254.09|497
1619700900000|2021-04-29 12:55:00|2254.59|2254.09|2253.97|2253.47|2255.09|2254.59|2253.97|2253.47|555
1619701200000|2021-04-29 13:00:00|2254.09|2253.59|2254.22|2253.72|2255.22|2254.72|2253.97|2253.47|668
1619701500000|2021-04-29 13:05:00|2254.47|2253.97|2256.22|2255.72|2256.34|2255.84|2253.84|2253.34|763
1619701800000|2021-04-29 13:10:00|2256.09|2255.59|2254.22|2253.72|2256.09|2255.59|2253.97|2253.47|566
1619702100000|2021-04-29 13:15:00|2254.34|2253.84|2253.97|2253.47|2254.84|2254.34|2253.72|2253.22|767
1619702400000|2021-04-29 13:20:00|2254.22|2253.72|2256.09|2255.59|2256.09|2255.59|2253.97|2253.47|533
1619702700000|2021-04-29 13:25:00|2255.97|2255.47|2255.22|2254.72|2256.34|2255.84|2254.22|2253.72|432
1619703000000|2021-04-29 13:30:00|2255.47|2254.97|2253.47|2252.97|2256.22|2255.72|2253.47|2252.97|843
1619703300000|2021-04-29 13:35:00|2253.22|2252.72|2252.22|2251.72|2254.22|2253.72|2251.97|2251.47|2019
1619703600000|2021-04-29 13:40:00|2252.09|2251.59|2252.22|2251.72|2253.22|2252.72|2251.97|2251.47|658
1619703900000|2021-04-29 13:45:00|2251.97|2251.47|2250.34|2249.84|2251.97|2251.47|2249.97|2249.47|1414
1619704200000|2021-04-29 13:50:00|2250.22|2249.72|2247.47|2246.97|2250.22|2249.72|2245.97|2245.47|1938
1619704500000|2021-04-29 13:55:00|2247.34|2246.84|2243.47|2242.97|2247.34|2246.84|2243.22|2242.72|1549
1619704800000|2021-04-29 14:00:00|2243.22|2242.72|2244.34|2243.84|2244.84|2244.34|2242.22|2241.72|1670
1619705100000|2021-04-29 14:05:00|2244.22|2243.72|2244.22|2243.72|2245.97|2245.47|2243.34|2242.84|870
1619705400000|2021-04-29 14:10:00|2243.83|2243.33|2241.45|2240.95|2244.08|2243.58|2240.58|2240.08|880
1619705700000|2021-04-29 14:15:00|2241.58|2241.08|2240.08|2239.58|2241.58|2241.08|2239.08|2238.58|1075
1619706000000|2021-04-29 14:20:00|2239.95|2239.45|2242.08|2241.58|2242.58|2242.08|2239.08|2238.58|895
1619706300000|2021-04-29 14:25:00|2242.2|2241.7|2241.2|2240.7|2242.33|2241.83|2240.7|2240.2|482
1619706600000|2021-04-29 14:30:00|2241.33|2240.83|2237.58|2237.08|2241.33|2240.83|2237.33|2236.83|1146
1619706900000|2021-04-29 14:35:00|2237.45|2236.95|2234.83|2234.33|2237.45|2236.95|2234.7|2234.2|1029
1619707200000|2021-04-29 14:40:00|2234.58|2234.08|2235.7|2235.2|2236.08|2235.58|2234.58|2234.08|1053
1619707500000|2021-04-29 14:45:00|2235.83|2235.33|2231.7|2231.2|2235.83|2235.33|2231.33|2230.83|1071
1619707800000|2021-04-29 14:50:00|2231.83|2231.33|2233.33|2232.83|2234.33|2233.83|2230.83|2230.33|1246
1619708100000|2021-04-29 14:55:00|2233.08|2232.58|2233.33|2232.83|2233.83|2233.33|2232.33|2231.83|997
1619708400000|2021-04-29 15:00:00|2233.45|2232.95|2231.83|2231.33|2233.58|2233.08|2230.83|2230.33|1447
1619708700000|2021-04-29 15:05:00|2231.7|2231.2|2233.58|2233.08|2234.83|2234.33|2231.58|2231.08|1670
1619709000000|2021-04-29 15:10:00|2233.7|2233.2|2235.2|2234.7|2235.33|2234.83|2233.58|2233.08|1006
1619709300000|2021-04-29 15:15:00|2235.08|2234.58|2232.08|2231.58|2235.33|2234.83|2231.58|2231.08|1431
1619709600000|2021-04-29 15:20:00|2232.2|2231.7|2231.73|2230.23|2232.58|2232.08|2230.83|2230.23|2969
1619709900000|2021-04-29 15:25:00|2230.79|2229.29|2230.23|2228.73|2231.22|2229.72|2230.14|2228.64|428
1619710200000|2021-04-29 15:30:00|2228.94|2227.44|2231.34|2229.94|2232.59|2231.19|2228.94|2227.44|311
1619710500000|2021-04-29 15:35:00|2231.21|2229.81|2232.34|2230.94|2232.96|2231.56|2231.09|2229.69|80
1619710800000|2021-04-29 15:40:00|2232.46|2231.06|2232.71|2231.31|2233.59|2232.19|2232.21|2230.81|30
1619711100000|2021-04-29 15:45:00|2233.09|2231.69|2233.96|2232.56|2234.46|2233.06|2233.09|2231.69|19
1619711400000|2021-04-29 15:50:00|2234.34|2232.94|2233.21|2231.81|2235.96|2234.56|2232.21|2230.81|64
1619711700000|2021-04-29 15:55:00|2233.09|2231.69|2230.51|2229.01|2233.09|2231.69|2230.51|2229.01|10
1619712000000|2021-04-29 16:00:00|2230.53|2229.03|2229.46|2227.96|2231.02|2229.52|2228.95|2227.45|0
1619712300000|2021-04-29 16:05:00|2229.48|2227.98|2225.94|2224.44|2229.48|2227.98|2225.8|2224.3|0
1619712600000|2021-04-29 16:10:00|2225.95|2224.45|2228.02|2226.52|2228.02|2226.52|2225.9|2224.4|0
1619712900000|2021-04-29 16:15:00|2228.01|2226.51|2227.61|2226.11|2228.02|2226.52|2226.44|2224.94|0
1619713200000|2021-04-29 16:20:00|2227.63|2226.13|2226.22|2224.72|2228.12|2226.62|2225.74|2224.24|0
1619713500000|2021-04-29 16:25:00|2226.24|2224.74|2225.74|2224.24|2226.28|2224.78|2224.09|2222.59|0
1619713800000|2021-04-29 16:30:00|2225.72|2224.22|2226.32|2224.82|2226.83|2225.33|2224.67|2223.17|0
1619714100000|2021-04-29 16:35:00|2226.3|2224.8|2227.31|2225.81|2227.31|2225.81|2226.29|2224.79|0
1619714400000|2021-04-29 16:40:00|2227.32|2225.82|2228.32|2226.82|2228.32|2226.82|2227.27|2225.77|0
1619714700000|2021-04-29 16:45:00|2228.31|2226.81|2229.38|2227.88|2229.4|2227.9|2228.28|2226.78|0
1619715000000|2021-04-29 16:50:00|2229.37|2227.87|2229.95|2228.45|2230.41|2228.91|2229.37|2227.87|0
1619715300000|2021-04-29 16:55:00|2229.93|2228.43|2229.89|2228.39|2230.34|2228.84|2229.37|2227.87|0
1619715600000|2021-04-29 17:00:00|2229.9|2228.4|2228.81|2227.31|2229.9|2228.4|2228.81|2227.31|0
1619715900000|2021-04-29 17:05:00|2228.8|2227.3|2229.42|2227.92|2229.96|2228.46|2228.8|2227.3|0
1619716200000|2021-04-29 17:10:00|2229.43|2227.93|2230.53|2229.03|2230.56|2229.06|2229.42|2227.92|0
1619716500000|2021-04-29 17:15:00|2230.39|2228.89|2230.71|2229.21|2231.19|2229.69|2230.08|2228.58|0
1619716800000|2021-04-29 17:20:00|2230.73|2229.23|2230.71|2229.21|2231.19|2229.69|2230.65|2229.15|0
1619717100000|2021-04-29 17:25:00|2230.73|2229.23|2231.18|2229.68|2231.65|2230.15|2230.13|2228.63|0
1619717400000|2021-04-29 17:30:00|2231.19|2229.69|2231.58|2230.08|2231.66|2230.16|2231.16|2229.66|0
1619717700000|2021-04-29 17:35:00|2231.59|2230.09|2231.01|2229.51|2232.09|2230.59|2231.01|2229.51|0
1619718000000|2021-04-29 17:40:00|2231.02|2229.52|2232.19|2230.69|2232.23|2230.73|2230.6|2229.1|0
1619718300000|2021-04-29 17:45:00|2232.18|2230.68|2231.74|2230.24|2232.23|2230.73|2231.68|2230.18|0
1619718600000|2021-04-29 17:50:00|2231.75|2230.25|2232.24|2230.74|2232.26|2230.76|2231.71|2230.21|0
1619718900000|2021-04-29 17:55:00|2232.26|2230.76|2231.84|2230.34|2232.27|2230.77|2231.21|2229.71|0
1619719200000|2021-04-29 18:00:00|2231.85|2230.35|2232.26|2230.76|2232.37|2230.87|2231.81|2230.31|0
1619719500000|2021-04-29 18:05:00|2232.28|2230.78|2232.85|2231.35|2232.91|2231.41|2232.28|2230.78|0
1619719800000|2021-04-29 18:10:00|2232.87|2231.37|2233.44|2231.94|2233.48|2231.98|2232.84|2231.34|0
1619720100000|2021-04-29 18:15:00|2233.45|2231.95|2234.91|2233.41|2234.92|2233.42|2233.4|2231.9|0
1619720400000|2021-04-29 18:20:00|2234.92|2233.42|2234.43|2232.93|2235.45|2233.95|2234.4|2232.9|0
1619720700000|2021-04-29 18:25:00|2234.45|2232.95|2234.91|2233.41|2234.91|2233.41|2234.39|2232.89|0
1619721000000|2021-04-29 18:30:00|2234.92|2233.42|2236.02|2234.52|2236.03|2234.53|2234.92|2233.42|0
1619721300000|2021-04-29 18:35:00|2236|2234.5|2236.08|2234.58|2236.54|2235.04|2236|2234.5|0
1619721600000|2021-04-29 18:40:00|2236.09|2234.59|2237.31|2235.81|2237.76|2236.26|2236.05|2234.55|0
1619721900000|2021-04-29 18:45:00|2237.34|2235.84|2237.33|2235.83|2238.94|2237.44|2236.82|2235.32|0
1619722200000|2021-04-29 18:50:00|2237.34|2235.84|2237.32|2235.82|2237.35|2235.85|2236.75|2235.25|0
1619722500000|2021-04-29 18:55:00|2237.3|2235.8|2237.29|2235.79|2237.32|2235.82|2236.76|2235.26|0
1619722800000|2021-04-29 19:00:00|2237.3|2235.8|2237.87|2236.37|2238.85|2237.35|2237.3|2235.8|0
1619723100000|2021-04-29 19:05:00|2237.86|2236.36|2237.8|2236.3|2238.4|2236.9|2237.29|2235.79|0
1619723400000|2021-04-29 19:10:00|2237.82|2236.32|2237.8|2236.3|2238.34|2236.84|2237.77|2236.27|0
1619723700000|2021-04-29 19:15:00|2237.82|2236.32|2236.81|2235.31|2237.89|2236.39|2236.75|2235.25|0
1619724000000|2021-04-29 19:20:00|2236.82|2235.32|2236.2|2234.7|2237.36|2235.86|2236.17|2234.67|0
1619724300000|2021-04-29 19:25:00|2236.18|2234.68|2236.11|2234.61|2236.69|2235.19|2236.11|2234.61|0
1619724600000|2021-04-29 19:30:00|2236.13|2234.63|2236.71|2235.21|2237.19|2235.69|2236.07|2234.57|0
1619724900000|2021-04-29 19:35:00|2236.7|2235.2|2236.71|2235.21|2236.76|2235.26|2236.19|2234.69|0
1619725200000|2021-04-29 19:40:00|2236.72|2235.22|2236.78|2235.28|2237.27|2235.77|2236.24|2234.74|0
1619725500000|2021-04-29 19:45:00|2236.79|2235.29|2237.73|2236.23|2238.29|2236.79|2236.76|2235.26|0
1619725800000|2021-04-29 19:50:00|2237.74|2236.24|2238.05|2236.55|2238.12|2236.62|2237.07|2235.57|0
1619726100000|2021-04-29 19:55:00|2238.04|2236.54|2237.66|2236.16|2238.13|2236.63|2237.19|2235.69|0
1619726400000|2021-04-29 20:00:00|2237.68|2236.18|2237.75|2236.25|2238.32|2236.82|2236.54|2235.04|0
1619726700000|2021-04-29 20:05:00|2237.77|2236.27|2237.48|2235.98|2237.95|2236.45|2237.18|2235.68|0
1619727000000|2021-04-29 20:10:00|2237.5|2236|2236.24|2234.74|2237.59|2236.09|2236.24|2234.74|0
1619727300000|2021-04-29 20:15:00|2236.29|2234.79|2236.16|2234.66|2236.29|2234.79|2236.04|2234.54|0
1619727600000|2021-04-29 20:20:00|2236.12|2234.62|2236.12|2234.62|2236.2|2234.7|2236.08|2234.58|0
1619727900000|2021-04-29 20:25:00|2236.08|2234.58|2236.09|2234.59|2236.13|2234.63|2236.08|2234.58|0
1619728200000|2021-04-29 20:30:00|2236.03|2234.53|2236.48|2234.98|2236.58|2235.08|2235.89|2234.39|0
1619728500000|2021-04-29 20:35:00|2236.5|2235|2236.01|2234.51|2236.68|2235.18|2236.01|2234.51|0
1619728800000|2021-04-29 20:40:00|2236.03|2234.53|2235.91|2234.41|2236.11|2234.61|2235.91|2234.41|0
1619729100000|2021-04-29 20:45:00|2235.93|2234.43|2236.27|2234.77|2236.68|2235.18|2235.91|2234.41|0
1619729400000|2021-04-29 20:50:00|2236.26|2234.76|2236.39|2234.89|2236.48|2234.98|2236.11|2234.61|0
1619729700000|2021-04-29 20:55:00|2236.37|2234.87|2236.12|2234.62|2236.41|2234.91|2236.06|2234.56|0
1619730000000|2021-04-29 21:00:00|2236.2|2234.7|2236.03|2234.53|2236.24|2234.74|2236.03|2234.53|0
1619730300000|2021-04-29 21:05:00|2236.16|2234.66|2236.12|2234.62|2236.16|2234.66|2236.12|2234.62|0
1619730600000|2021-04-29 21:10:00|2235.99|2234.49|2236.03|2234.53|2236.16|2234.66|2235.99|2234.49|0
1619730900000|2021-04-29 21:15:00|2235.99|2234.49|2236.16|2234.66|2236.2|2234.7|2235.99|2234.49|0
1619731200000|2021-04-29 21:20:00|2236.03|2234.53|2236.12|2234.62|2236.16|2234.66|2236.03|2234.53|0
1619731500000|2021-04-29 21:25:00|2236.08|2234.58|2236.2|2234.7|2236.2|2234.7|2236.03|2234.53|0
1619731800000|2021-04-29 21:30:00|2236.24|2234.74|2236.37|2234.87|2236.37|2234.87|2236.2|2234.7|0
1619732100000|2021-04-29 21:35:00|2236.39|2234.89|2236.26|2234.76|2236.39|2234.89|2236.26|2234.76|0
1619732700000|2021-04-29 21:45:00|2236.22|2234.72|2236.22|2234.72|2236.22|2234.72|2236.22|2234.72|0
1619733000000|2021-04-29 21:50:00|2236.18|2234.68|2236.22|2234.72|2236.26|2234.76|2236.18|2234.68|0
1619733300000|2021-04-29 21:55:00|2236.26|2234.76|2236.26|2234.76|2236.3|2234.8|2236.18|2234.68|0
1619733600000|2021-04-29 22:00:00|2236.32|2234.82|2236.58|2235.08|2236.73|2235.23|2236.13|2234.63|0
1619733900000|2021-04-29 22:05:00|2236.6|2235.1|2235.5|2234|2236.68|2235.18|2235.37|2233.87|0
1619734200000|2021-04-29 22:10:00|2235.52|2234.02|2235.26|2233.76|2235.91|2234.41|2235.15|2233.65|0
1619734500000|2021-04-29 22:15:00|2235.27|2233.77|2235.61|2234.11|2235.71|2234.21|2235.27|2233.77|0
1619734800000|2021-04-29 22:20:00|2235.62|2234.12|2235.91|2234.41|2236.12|2234.62|2235.61|2234.11|0
1619735100000|2021-04-29 22:25:00|2235.93|2234.43|2235.91|2234.41|2236.12|2234.62|2235.91|2234.41|0
1619735700000|2021-04-29 22:35:00|2235.88|2234.38|2235.36|2233.86|2235.88|2234.38|2235.36|2233.86|0
1619736000000|2021-04-29 22:40:00|2235.38|2233.88|2235.5|2234|2235.61|2234.11|2235.26|2233.76|0
1619736300000|2021-04-29 22:45:00|2235.48|2233.98|2235.15|2233.65|2235.48|2233.98|2235.15|2233.65|0
1619736600000|2021-04-29 22:50:00|2235.17|2233.67|2235.71|2234.21|2235.71|2234.21|2235.15|2233.65|0
1619736900000|2021-04-29 22:55:00|2235.69|2234.19|2235.71|2234.21|2235.81|2234.31|2235.61|2234.11|0
1619737200000|2021-04-29 23:00:00|2235.73|2234.23|2235.61|2234.11|2235.81|2234.31|2235.61|2234.11|0
1619737500000|2021-04-29 23:05:00|2235.6|2234.1|2235.5|2234|2235.61|2234.11|2235.41|2233.91|0
1619737800000|2021-04-29 23:10:00|2235.51|2234.01|2235.61|2234.11|2235.71|2234.21|2235.36|2233.86|0
1619738100000|2021-04-29 23:15:00|2235.62|2234.12|2235.61|2234.11|2235.71|2234.21|2235.5|2234|0
1619738400000|2021-04-29 23:20:00|2235.62|2234.12|2235.81|2234.31|2235.81|2234.31|2235.61|2234.11|0
1619738700000|2021-04-29 23:25:00|2235.83|2234.33|2235.91|2234.41|2236.36|2234.86|2235.83|2234.33|0
1619739000000|2021-04-29 23:30:00|2235.92|2234.42|2235.5|2234|2236.02|2234.52|2235.36|2233.86|0
1619739300000|2021-04-29 23:35:00|2235.48|2233.98|2234.49|2232.99|2235.48|2233.98|2234.38|2232.88|0
1619739600000|2021-04-29 23:40:00|2234.47|2232.97|2233.87|2232.37|2234.47|2232.97|2233.62|2232.12|0
1619739900000|2021-04-29 23:45:00|2233.85|2232.35|2234.84|2233.34|2235.14|2233.64|2233.77|2232.27|0
1619740200000|2021-04-29 23:50:00|2234.82|2233.32|2234.5|2233|2234.84|2233.34|2234.18|2232.68|0
1619740500000|2021-04-29 23:55:00|2234.63|2233.13|2234.84|2233.34|2235.04|2233.54|2234.63|2233.13|0
1619740800000|2021-04-30 00:00:00|2234.85|2233.35|2234.68|2233.18|2235.6|2234.1|2234.63|2233.13|0
1619741100000|2021-04-30 00:05:00|2234.67|2233.17|2234.26|2232.76|2234.73|2233.23|2233.87|2232.37|0
1619741400000|2021-04-30 00:10:00|2234.28|2232.78|2234.26|2232.76|2234.36|2232.86|2233.5|2232|0
1619741700000|2021-04-30 00:15:00|2234.24|2232.74|2235|2233.5|2235|2233.5|2234.02|2232.52|0
1619742000000|2021-04-30 00:20:00|2234.99|2233.49|2235.17|2233.67|2235.48|2233.98|2234.5|2233|0
1619742300000|2021-04-30 00:25:00|2235.48|2233.98|2235.55|2234.05|2235.57|2234.07|2234.06|2232.56|0
1619742600000|2021-04-30 00:30:00|2235.54|2234.04|2235.07|2233.57|2235.55|2234.05|2234.6|2233.1|0
1619742900000|2021-04-30 00:35:00|2235.06|2233.56|2235.5|2234|2235.54|2234.04|2234.56|2233.06|0
1619743200000|2021-04-30 00:40:00|2235.36|2233.86|2235.54|2234.04|2235.99|2234.49|2235.03|2233.53|0
1619743500000|2021-04-30 00:45:00|2235.53|2234.03|2235.95|2234.45|2235.99|2234.49|2235.48|2233.98|0
1619743800000|2021-04-30 00:50:00|2235.97|2234.47|2235.47|2233.97|2235.97|2234.47|2235.47|2233.97|0
1619744100000|2021-04-30 00:55:00|2235.48|2233.98|2234.96|2233.46|2235.5|2234|2234.93|2233.43|0
1619744400000|2021-04-30 01:00:00|2234.97|2233.47|2234.94|2233.44|2235.44|2233.94|2234.38|2232.88|0
1619744700000|2021-04-30 01:05:00|2234.93|2233.43|2234.96|2233.46|2235.44|2233.94|2234.93|2233.43|0
1619745000000|2021-04-30 01:10:00|2234.97|2233.47|2234.97|2233.47|2235.44|2233.94|2234.93|2233.43|0
1619745300000|2021-04-30 01:15:00|2234.96|2233.46|2234.47|2232.97|2234.96|2233.46|2233.96|2232.46|0
1619745600000|2021-04-30 01:20:00|2234.48|2232.98|2234.47|2232.97|2234.94|2233.44|2234.45|2232.95|0
1619745900000|2021-04-30 01:25:00|2234.48|2232.98|2234.49|2232.99|2234.49|2232.99|2233.98|2232.48|0
1619746200000|2021-04-30 01:30:00|2234.47|2232.97|2234.01|2232.51|2234.97|2233.47|2233.99|2232.49|0
1619746500000|2021-04-30 01:35:00|2233.99|2232.49|2234.03|2232.53|2234.52|2233.02|2233.99|2232.49|0
1619746800000|2021-04-30 01:40:00|2234.02|2232.52|2233.04|2231.54|2234.02|2232.52|2233.03|2231.53|0
1619747100000|2021-04-30 01:45:00|2233.03|2231.53|2233.49|2231.99|2233.52|2232.02|2233.03|2231.53|0
1619747400000|2021-04-30 01:50:00|2233.48|2231.98|2233.51|2232.01|2233.98|2232.48|2232.98|2231.48|0
1619747700000|2021-04-30 01:55:00|2233.49|2231.99|2233.48|2231.98|2233.51|2232.01|2233.24|2231.74|0
1619748000000|2021-04-30 02:00:00|2233.47|2231.97|2232.54|2231.04|2233.47|2231.97|2232.54|2231.04|0
1619748300000|2021-04-30 02:05:00|2232.56|2231.06|2232.56|2231.06|2233.03|2231.53|2232.54|2231.04|0
1619748600000|2021-04-30 02:10:00|2232.54|2231.04|2232.07|2230.57|2232.56|2231.06|2232.05|2230.55|0
1619748900000|2021-04-30 02:15:00|2232.06|2230.56|2231.52|2230.02|2232.07|2230.57|2231.52|2230.02|0
1619749200000|2021-04-30 02:20:00|2231.51|2230.01|2231.01|2229.51|2231.53|2230.03|2230.99|2229.49|0
1619749500000|2021-04-30 02:25:00|2230.99|2229.49|2230.99|2229.49|2231.48|2229.98|2230.98|2229.48|0
1619749800000|2021-04-30 02:30:00|2231.01|2229.51|2231.56|2230.06|2232.03|2230.53|2230.99|2229.49|0
1619750100000|2021-04-30 02:35:00|2231.58|2230.08|2232.05|2230.55|2232.06|2230.56|2231.58|2230.08|0
1619750400000|2021-04-30 02:40:00|2232.03|2230.53|2231.56|2230.06|2232.06|2230.56|2231.55|2230.05|0
1619750700000|2021-04-30 02:45:00|2231.57|2230.07|2231.52|2230.02|2231.58|2230.08|2231.05|2229.55|0
1619751000000|2021-04-30 02:50:00|2231.53|2230.03|2231.07|2229.57|2231.53|2230.03|2231.05|2229.55|0
1619751300000|2021-04-30 02:55:00|2231.05|2229.55|2231.05|2229.55|2231.05|2229.55|2231.02|2229.52|0
1619751600000|2021-04-30 03:00:00|2231.04|2229.54|2230.6|2229.1|2231.05|2229.55|2230.57|2229.07|0
1619751900000|2021-04-30 03:05:00|2230.58|2229.08|2230.6|2229.1|2230.6|2229.1|2230.58|2229.08|0
1619752200000|2021-04-30 03:10:00|2230.59|2229.09|2230.57|2229.07|2230.59|2229.09|2230.57|2229.07|0
1619752500000|2021-04-30 03:15:00|2230.56|2229.06|2230.55|2229.05|2230.58|2229.08|2230.54|2229.04|0
1619752800000|2021-04-30 03:20:00|2230.54|2229.04|2230.04|2228.54|2230.55|2229.05|2230.01|2228.51|0
1619753100000|2021-04-30 03:25:00|2230.06|2228.56|2230.55|2229.05|2230.57|2229.07|2230.06|2228.56|0
1619753400000|2021-04-30 03:30:00|2230.54|2229.04|2230.57|2229.07|2230.57|2229.07|2230.09|2228.59|0
1619753700000|2021-04-30 03:35:00|2230.5|2229|2230.6|2229.1|2230.6|2229.1|2230.11|2228.61|0
1619754000000|2021-04-30 03:40:00|2230.67|2229.17|2230.67|2229.17|2231.17|2229.67|2230.58|2229.08|0
1619754300000|2021-04-30 03:45:00|2230.68|2229.18|2231.59|2230.09|2231.62|2230.12|2230.67|2229.17|0
1619754600000|2021-04-30 03:50:00|2231.45|2229.95|2231.64|2230.14|2231.64|2230.14|2231.14|2229.64|0
1619755200000|2021-04-30 04:00:00|2231.65|2230.15|2232.63|2231.13|2232.63|2231.13|2231.64|2230.14|0
1619755500000|2021-04-30 04:05:00|2232.56|2231.06|2232.16|2230.66|2232.63|2231.13|2232.16|2230.66|0
1619755800000|2021-04-30 04:10:00|2232.15|2230.65|2231.21|2229.71|2232.15|2230.65|2231.19|2229.69|0
1619756100000|2021-04-30 04:15:00|2231.22|2229.72|2230.72|2229.22|2231.22|2229.72|2230.67|2229.17|0
1619756400000|2021-04-30 04:20:00|2230.74|2229.24|2230.21|2228.71|2230.75|2229.25|2230.21|2228.71|0
1619756700000|2021-04-30 04:25:00|2230.23|2228.73|2230.26|2228.76|2230.26|2228.76|2230.21|2228.71|0
1619757000000|2021-04-30 04:30:00|2230.24|2228.74|2230.74|2229.24|2230.74|2229.24|2230.23|2228.73|0
1619757300000|2021-04-30 04:35:00|2230.72|2229.22|2230.76|2229.26|2230.78|2229.28|2230.72|2229.22|0
1619757600000|2021-04-30 04:40:00|2230.77|2229.27|2230.79|2229.29|2230.79|2229.29|2230.77|2229.27|0
1619757900000|2021-04-30 04:45:00|2230.78|2229.28|2230.73|2229.23|2230.79|2229.29|2230.73|2229.23|0
1619758200000|2021-04-30 04:50:00|2230.75|2229.25|2230.75|2229.25|2230.75|2229.25|2230.73|2229.23|0
1619758500000|2021-04-30 04:55:00|2230.74|2229.24|2230.76|2229.26|2230.76|2229.26|2230.27|2228.77|0
1619758800000|2021-04-30 05:00:00|2230.74|2229.24|2231.24|2229.74|2231.27|2229.77|2230.74|2229.24|0
1619759100000|2021-04-30 05:05:00|2231.25|2229.75|2231.25|2229.75|2231.27|2229.77|2230.78|2229.28|0
1619759400000|2021-04-30 05:10:00|2231.24|2229.74|2230.25|2228.75|2231.25|2229.75|2230.23|2228.73|0
1619759700000|2021-04-30 05:15:00|2230.23|2228.73|2230.2|2228.7|2230.69|2229.19|2230.17|2228.67|0
1619760000000|2021-04-30 05:20:00|2230.19|2228.69|2229.71|2228.21|2230.23|2228.73|2229.71|2228.21|0
1619760300000|2021-04-30 05:25:00|2229.72|2228.22|2228.76|2227.26|2230.19|2228.69|2228.75|2227.25|0
1619760600000|2021-04-30 05:30:00|2228.75|2227.25|2228.72|2227.22|2228.77|2227.27|2228.25|2226.75|0
1619760900000|2021-04-30 05:35:00|2228.7|2227.2|2228.7|2227.2|2228.71|2227.21|2228.19|2226.69|0
1619761200000|2021-04-30 05:40:00|2228.71|2227.21|2228.23|2226.73|2228.72|2227.22|2228.21|2226.71|0
1619761500000|2021-04-30 05:45:00|2228.21|2226.71|2228.24|2226.74|2228.47|2226.97|2227.75|2226.25|0
1619761800000|2021-04-30 05:50:00|2228.26|2226.76|2228.22|2226.72|2228.74|2227.24|2228.22|2226.72|0
1619762100000|2021-04-30 05:55:00|2228.24|2226.74|2229.6|2228.1|2229.63|2228.13|2228.21|2226.71|0
1619762400000|2021-04-30 06:00:00|2229.46|2227.96|2232.09|2230.59|2232.53|2231.03|2229.13|2227.63|0
1619762700000|2021-04-30 06:05:00|2232.1|2230.6|2232.13|2230.63|2232.61|2231.11|2231.58|2230.08|0
1619763000000|2021-04-30 06:10:00|2232.12|2230.62|2232.66|2231.16|2232.66|2231.16|2231.64|2230.14|0
1619763300000|2021-04-30 06:15:00|2232.67|2231.17|2234.08|2232.58|2234.11|2232.61|2232.66|2231.16|0
1619763600000|2021-04-30 06:20:00|2234.09|2232.59|2234.1|2232.6|2234.57|2233.07|2234.07|2232.57|0
1619763900000|2021-04-30 06:25:00|2234.09|2232.59|2234.1|2232.6|2234.13|2232.63|2233.64|2232.14|0
1619764200000|2021-04-30 06:30:00|2234.74|2233.24|2233.34|2231.94|2234.74|2233.24|2232.59|2231.19|16
1619764500000|2021-04-30 06:35:00|2233.46|2232.06|2233.84|2232.44|2234.21|2232.81|2233.34|2231.94|28
1619764800000|2021-04-30 06:40:00|2233.96|2232.56|2235.84|2234.44|2236.96|2235.56|2233.84|2232.44|20
1619765100000|2021-04-30 06:45:00|2235.96|2234.56|2236.59|2235.19|2236.71|2235.31|2235.84|2234.44|16
1619765400000|2021-04-30 06:50:00|2236.46|2235.06|2236.84|2235.44|2237.59|2236.19|2236.46|2235.06|3
1619765700000|2021-04-30 06:55:00|2236.89|2235.39|2237.28|2235.78|2237.35|2235.85|2236.4|2234.9|0
1619766000000|2021-04-30 07:00:00|2237.14|2235.64|2240.89|2240.39|2242.89|2242.39|2235.26|2234.76|3773
1619766300000|2021-04-30 07:05:00|2241.14|2240.64|2240.51|2240.01|2243.39|2242.89|2239.51|2239.01|2022
1619766600000|2021-04-30 07:10:00|2240.64|2240.14|2241.39|2240.89|2242.14|2241.64|2239.01|2238.51|1428
1619766900000|2021-04-30 07:15:00|2241.51|2241.01|2238.39|2237.89|2242.01|2241.51|2238.39|2237.89|1077
1619767200000|2021-04-30 07:20:00|2238.51|2238.01|2239.89|2239.39|2240.26|2239.76|2236.39|2235.89|1028
1619767500000|2021-04-30 07:25:00|2240.01|2239.51|2237.14|2236.64|2240.76|2240.26|2237.01|2236.51|931
1619767800000|2021-04-30 07:30:00|2237.01|2236.51|2237.64|2237.14|2239.14|2238.64|2235.89|2235.39|1231
1619768100000|2021-04-30 07:35:00|2237.51|2237.01|2235.64|2235.14|2238.01|2237.51|2235.39|2234.89|639
1619768400000|2021-04-30 07:40:00|2235.87|2235.37|2238.37|2237.87|2239.37|2238.87|2235.62|2235.12|563
1619768700000|2021-04-30 07:45:00|2238.49|2237.99|2238.12|2237.62|2239.37|2238.87|2237.62|2237.12|1018
1619769000000|2021-04-30 07:50:00|2237.87|2237.37|2237.87|2237.37|2238.12|2237.62|2236.12|2235.62|798
1619769300000|2021-04-30 07:55:00|2237.99|2237.49|2236.62|2236.12|2238.12|2237.62|2235.99|2235.49|752
1619769600000|2021-04-30 08:00:00|2236.74|2236.24|2235.12|2234.62|2237.37|2236.87|2235.12|2234.62|738
1619769900000|2021-04-30 08:05:00|2234.87|2234.37|2235.37|2234.87|2235.87|2235.37|2233.62|2233.12|1403
1619770200000|2021-04-30 08:10:00|2235.49|2234.99|2236.49|2235.99|2236.62|2236.12|2235.12|2234.62|998
1619770500000|2021-04-30 08:15:00|2236.37|2235.87|2237.12|2236.62|2237.37|2236.87|2236.12|2235.62|376
1619770800000|2021-04-30 08:20:00|2237.24|2236.74|2238.37|2237.87|2238.49|2237.99|2237.12|2236.62|441
1619771100000|2021-04-30 08:25:00|2238.12|2237.62|2237.87|2237.37|2238.49|2237.99|2237.87|2237.37|487
1619771400000|2021-04-30 08:30:00|2238.12|2237.62|2237.12|2236.62|2238.37|2237.87|2236.37|2235.87|450
1619771700000|2021-04-30 08:35:00|2237.24|2236.74|2235.12|2234.62|2237.37|2236.87|2235.12|2234.62|497
1619772000000|2021-04-30 08:40:00|2234.99|2234.49|2235.12|2234.62|2235.99|2235.49|2234.87|2234.37|634
1619772300000|2021-04-30 08:45:00|2234.99|2234.49|2233.87|2233.37|2235.62|2235.12|2233.49|2232.99|689
1619772600000|2021-04-30 08:50:00|2233.74|2233.24|2233.62|2233.12|2234.24|2233.74|2233.37|2232.87|357
1619772900000|2021-04-30 08:55:00|2233.74|2233.24|2232.12|2231.62|2234.12|2233.62|2231.24|2230.74|536
1619773200000|2021-04-30 09:00:00|2231.87|2231.37|2232.62|2232.12|2232.87|2232.37|2231.62|2231.12|381
1619773500000|2021-04-30 09:05:00|2232.49|2231.99|2234.49|2233.99|2234.87|2234.37|2231.99|2231.49|517
1619773800000|2021-04-30 09:10:00|2234.62|2234.12|2234.12|2233.62|2235.12|2234.62|2233.99|2233.49|468
1619774100000|2021-04-30 09:15:00|2234.37|2233.87|2235.12|2234.62|2235.37|2234.87|2234.24|2233.74|412
1619774400000|2021-04-30 09:20:00|2235.24|2234.74|2235.37|2234.87|2236.62|2236.12|2235.24|2234.74|494
1619774700000|2021-04-30 09:25:00|2235.49|2234.99|2235.12|2234.62|2235.62|2235.12|2234.87|2234.37|308
1619775000000|2021-04-30 09:30:00|2234.99|2234.49|2236.12|2235.62|2236.37|2235.87|2234.87|2234.37|316
1619775300000|2021-04-30 09:35:00|2236.24|2235.74|2235.37|2234.87|2236.87|2236.37|2235.37|2234.87|340
1619775600000|2021-04-30 09:40:00|2235.24|2234.74|2234.62|2234.12|2235.62|2235.12|2233.87|2233.37|753
1619775900000|2021-04-30 09:45:00|2234.74|2234.24|2235.12|2234.62|2235.12|2234.62|2233.87|2233.37|425
1619776200000|2021-04-30 09:50:00|2235.24|2234.74|2234.37|2233.87|2235.37|2234.87|2233.74|2233.24|546
1619776500000|2021-04-30 09:55:00|2234.24|2233.74|2233.37|2232.87|2234.62|2234.12|2233.12|2232.62|459
1619776800000|2021-04-30 10:00:00|2233.24|2232.74|2233.62|2233.12|2234.12|2233.62|2233.12|2232.62|338
1619777100000|2021-04-30 10:05:00|2233.49|2232.99|2235.12|2234.62|2235.24|2234.74|2232.87|2232.37|1028
1619777400000|2021-04-30 10:10:00|2235.24|2234.74|2234.62|2234.12|2235.62|2235.12|2234.62|2234.12|239
1619777700000|2021-04-30 10:15:00|2234.49|2233.99|2233.37|2232.87|2234.87|2234.37|2233.37|2232.87|378
1619778000000|2021-04-30 10:20:00|2233.62|2233.12|2231.49|2230.99|2233.62|2233.12|2231.12|2230.62|712
1619778300000|2021-04-30 10:25:00|2231.37|2230.87|2230.74|2230.24|2232.12|2231.62|2230.62|2230.12|332
1619778600000|2021-04-30 10:30:00|2230.87|2230.37|2230.37|2229.87|2231.87|2231.37|2229.99|2229.49|487
1619778900000|2021-04-30 10:35:00|2230.62|2230.12|2227.12|2226.62|2230.99|2230.49|2226.37|2225.87|1151
1619779200000|2021-04-30 10:40:00|2227.24|2226.74|2226.87|2226.37|2228.74|2228.24|2226.87|2226.37|600
1619779500000|2021-04-30 10:45:00|2227.12|2226.62|2222.49|2221.99|2227.12|2226.62|2222.49|2221.99|1652
1619779800000|2021-04-30 10:50:00|2222.62|2222.12|2222.11|2220.61|2222.62|2222.12|2218.49|2217.99|2825
1619780100000|2021-04-30 10:55:00|2222.1|2220.6|2222.57|2221.07|2223.09|2221.59|2221.66|2220.16|752
1619780400000|2021-04-30 11:00:00|2222.59|2221.09|2222.67|2221.17|2223.55|2222.05|2222.14|2220.64|485
1619780700000|2021-04-30 11:05:00|2222.66|2221.16|2222.47|2220.97|2222.92|2221.42|2221.74|2220.24|1217
1619781000000|2021-04-30 11:10:00|2222.54|2221.04|2223.05|2221.55|2223.08|2221.58|2222.05|2220.55|241
1619781300000|2021-04-30 11:15:00|2223.06|2221.56|2222.17|2220.67|2223.15|2221.65|2221.69|2220.19|1149
1619781600000|2021-04-30 11:20:00|2222.15|2220.65|2221.59|2220.09|2222.6|2221.1|2221.59|2220.09|77
1619781900000|2021-04-30 11:25:00|2221.61|2220.11|2222.61|2221.11|2222.63|2221.13|2221.59|2220.09|115
1619782200000|2021-04-30 11:30:00|2222.6|2221.1|2224.8|2223.3|2224.8|2223.3|2222.6|2221.1|0
1619782500000|2021-04-30 11:35:00|2224.79|2223.29|2224.73|2223.23|2225.75|2224.25|2224.73|2223.23|0
1619782800000|2021-04-30 11:40:00|2224.78|2223.28|2225.75|2224.25|2225.76|2224.26|2224.78|2223.28|0
1619783100000|2021-04-30 11:45:00|2225.76|2224.26|2226.22|2224.72|2226.68|2225.18|2225.75|2224.25|0
1619783400000|2021-04-30 11:50:00|2226.36|2224.86|2226.68|2225.18|2226.68|2225.18|2225.71|2224.21|500
1619783700000|2021-04-30 11:55:00|2226.7|2225.2|2226.75|2225.25|2226.75|2225.25|2226.21|2224.71|0
1619784000000|2021-04-30 12:00:00|2226.74|2225.24|2226.71|2225.21|2227.16|2225.66|2226.23|2224.73|0
1619784300000|2021-04-30 12:05:00|2226.7|2225.2|2226.26|2224.76|2226.7|2225.2|2225.71|2224.21|0
1619784600000|2021-04-30 12:10:00|2226.25|2224.75|2226.2|2224.7|2226.78|2225.28|2226.2|2224.7|0
1619784900000|2021-04-30 12:15:00|2226.22|2224.72|2226.22|2224.72|2226.74|2225.24|2226.19|2224.69|0
1619785200000|2021-04-30 12:20:00|2226.23|2224.73|2227.77|2226.27|2227.77|2226.27|2226.23|2224.73|0
1619785500000|2021-04-30 12:25:00|2227.76|2226.26|2228.42|2226.92|2228.78|2227.28|2227.76|2226.26|0
1619785800000|2021-04-30 12:30:00|2228.56|2227.06|2228.16|2226.66|2228.88|2227.38|2228.09|2226.59|0
1619786100000|2021-04-30 12:35:00|2228.15|2226.65|2226.96|2225.46|2228.63|2227.13|2226.93|2225.43|0
1619786400000|2021-04-30 12:40:00|2226.97|2225.47|2227.56|2226.06|2227.56|2226.06|2226.89|2225.39|0
1619786700000|2021-04-30 12:45:00|2227.54|2226.04|2228.55|2227.05|2228.57|2227.07|2227.54|2226.04|0
1619787000000|2021-04-30 12:50:00|2228.54|2227.04|2229.19|2227.69|2229.19|2227.69|2228.54|2227.04|0
1619787300000|2021-04-30 12:55:00|2229.18|2227.68|2229.22|2227.72|2229.71|2228.21|2229.13|2227.63|0
1619787600000|2021-04-30 13:00:00|2229.24|2227.74|2228.18|2226.68|2229.24|2227.74|2227.68|2226.18|0
1619787900000|2021-04-30 13:05:00|2228.17|2226.67|2226.57|2225.07|2228.17|2226.67|2226.54|2225.04|0
1619788200000|2021-04-30 13:10:00|2226.55|2225.05|2227.15|2225.65|2227.15|2225.65|2226.54|2225.04|0
1619788500000|2021-04-30 13:15:00|2227.13|2225.63|2227.61|2226.11|2227.69|2226.19|2227.13|2225.63|0
1619788800000|2021-04-30 13:20:00|2227.47|2225.97|2228.08|2226.58|2228.08|2226.58|2227.12|2225.62|0
1619789100000|2021-04-30 13:25:00|2228.22|2226.72|2228.11|2226.61|2228.66|2227.16|2228.08|2226.58|0
1619789400000|2021-04-30 13:30:00|2228.12|2226.62|2229.59|2228.09|2229.59|2228.09|2227.54|2226.04|0
1619789700000|2021-04-30 13:35:00|2229.6|2228.1|2229.19|2227.69|2229.7|2228.2|2228.61|2227.11|0
1619790000000|2021-04-30 13:40:00|2229.17|2227.67|2229.63|2228.13|2229.68|2228.18|2229.12|2227.62|0
1619790300000|2021-04-30 13:45:00|2229.64|2228.14|2230.8|2229.3|2231.3|2229.8|2229.64|2228.14|0
1619790600000|2021-04-30 13:50:00|2230.94|2229.44|2231.72|2230.22|2232.3|2230.8|2230.8|2229.3|0
1619790900000|2021-04-30 13:55:00|2231.74|2230.24|2233.43|2231.93|2233.44|2231.94|2231.72|2230.22|0
1619791200000|2021-04-30 14:00:00|2233.41|2231.91|2233.8|2232.3|2233.87|2232.37|2233.33|2231.83|0
1619791500000|2021-04-30 14:05:00|2233.81|2232.31|2232.74|2231.24|2233.81|2232.31|2232.15|2230.65|0
1619791800000|2021-04-30 14:10:00|2232.72|2231.22|2230.69|2229.19|2233.2|2231.7|2230.24|2228.74|0
1619792100000|2021-04-30 14:15:00|2230.68|2229.18|2230.28|2228.78|2231.23|2229.73|2229.78|2228.28|0
1619792400000|2021-04-30 14:20:00|2230.29|2228.79|2230.73|2229.23|2231.27|2229.77|2229.73|2228.23|0
1619792700000|2021-04-30 14:25:00|2230.72|2229.22|2231.39|2229.89|2231.85|2230.35|2229.7|2228.2|0
1619793000000|2021-04-30 14:30:00|2231.37|2229.87|2230.77|2229.27|2231.85|2230.35|2230.77|2229.27|0
1619793300000|2021-04-30 14:35:00|2230.79|2229.29|2227.97|2226.47|2230.87|2229.37|2226.81|2225.31|0
1619793600000|2021-04-30 14:40:00|2227.95|2226.45|2226.35|2224.85|2228.53|2227.03|2225.78|2224.28|0
1619793900000|2021-04-30 14:45:00|2226.34|2224.84|2225.73|2224.23|2226.8|2225.3|2225.7|2224.2|0
1619794200000|2021-04-30 14:50:00|2225.72|2224.22|2226.53|2225.03|2226.72|2225.22|2225.14|2223.64|0
1619794500000|2021-04-30 14:55:00|2226.54|2225.04|2226.94|2225.44|2227.62|2226.12|2226.46|2224.96|0
1619794800000|2021-04-30 15:00:00|2226.8|2225.3|2224.71|2223.21|2226.96|2225.46|2224.63|2223.13|0
1619795100000|2021-04-30 15:05:00|2224.7|2223.2|2222.81|2221.31|2224.75|2223.25|2222.73|2221.23|0
1619795400000|2021-04-30 15:10:00|2222.8|2221.3|2223.06|2221.56|2223.63|2222.13|2222.27|2220.77|0
1619795700000|2021-04-30 15:15:00|2223.05|2221.55|2222.01|2220.51|2223.05|2221.55|2221.89|2220.39|0
1619796000000|2021-04-30 15:20:00|2221.99|2220.49|2223.98|2222.48|2224.55|2223.05|2221.48|2219.98|0
1619796300000|2021-04-30 15:25:00|2223.97|2222.47|2221.03|2219.53|2223.98|2222.48|2220.18|2218.68|0
1619796600000|2021-04-30 15:30:00|2220.55|2219.05|2219.43|2217.93|2220.85|2219.35|2218.16|2216.66|0
1619796900000|2021-04-30 15:35:00|2219.41|2217.91|2220.54|2219.04|2220.58|2219.08|2218.9|2217.4|0
1619797200000|2021-04-30 15:40:00|2220.53|2219.03|2220.1|2218.6|2221.52|2220.02|2220.09|2218.59|0
1619797500000|2021-04-30 15:45:00|2220.09|2218.59|2221.63|2220.13|2221.66|2220.16|2219.69|2218.19|0
1619797800000|2021-04-30 15:50:00|2221.62|2220.12|2221.66|2220.16|2221.67|2220.17|2220.16|2218.66|0
1619798100000|2021-04-30 15:55:00|2221.65|2220.15|2220.72|2219.22|2222.14|2220.64|2220.68|2219.18|0
1619798400000|2021-04-30 16:00:00|2220.74|2219.24|2219.7|2218.2|2221.18|2219.68|2219.7|2218.2|0
1619798700000|2021-04-30 16:05:00|2219.72|2218.22|2219.94|2218.44|2220.94|2219.44|2219.7|2218.2|0
1619799000000|2021-04-30 16:10:00|2219.92|2218.42|2220.39|2218.89|2220.92|2219.42|2219.92|2218.42|0
1619799300000|2021-04-30 16:15:00|2220.37|2218.87|2220.45|2218.95|2220.45|2218.95|2219.38|2217.88|0
1619799600000|2021-04-30 16:20:00|2220.46|2218.96|2219.95|2218.45|2221.01|2219.51|2219.94|2218.44|0
1619799900000|2021-04-30 16:25:00|2219.97|2218.47|2220.01|2218.51|2220.45|2218.95|2219.91|2218.41|0
1619800200000|2021-04-30 16:30:00|2220.03|2218.53|2220.41|2218.91|2220.52|2219.02|2219.46|2217.96|0
1619800500000|2021-04-30 16:35:00|2220.4|2218.9|2220.33|2218.83|2220.44|2218.94|2219.82|2218.32|0
1619800800000|2021-04-30 16:40:00|2220.31|2218.81|2219.46|2217.96|2220.34|2218.84|2218.93|2217.43|0
1619801100000|2021-04-30 16:45:00|2219.47|2217.97|2219.46|2217.96|2219.51|2218.01|2218.93|2217.43|0
1619801400000|2021-04-30 16:50:00|2219.44|2217.94|2218.9|2217.4|2219.95|2218.45|2218.89|2217.39|0
1619801700000|2021-04-30 16:55:00|2218.92|2217.42|2219.9|2218.4|2219.91|2218.41|2218.32|2216.82|0
1619802000000|2021-04-30 17:00:00|2219.76|2218.26|2219.89|2218.39|2219.91|2218.41|2219.36|2217.86|0
1619802300000|2021-04-30 17:05:00|2219.75|2218.25|2220.5|2219|2220.51|2219.01|2219.41|2217.91|0
1619802600000|2021-04-30 17:10:00|2220.49|2218.99|2219.45|2217.95|2220.5|2219|2218.91|2217.41|0
1619802900000|2021-04-30 17:15:00|2219.46|2217.96|2218.95|2217.45|2219.96|2218.46|2218.93|2217.43|0
1619803200000|2021-04-30 17:20:00|2218.97|2217.47|2219.22|2217.72|2219.23|2217.73|2218.2|2216.7|0
1619803500000|2021-04-30 17:25:00|2219.19|2217.69|2219.74|2218.24|2219.76|2218.26|2218.72|2217.22|0
1619803800000|2021-04-30 17:30:00|2219.76|2218.26|2219.77|2218.27|2220.29|2218.79|2219.26|2217.76|0
1619804100000|2021-04-30 17:35:00|2219.78|2218.28|2219.8|2218.3|2219.82|2218.32|2219.26|2217.76|0
1619804400000|2021-04-30 17:40:00|2219.79|2218.29|2218.75|2217.25|2219.8|2218.3|2218.73|2217.23|0
1619804700000|2021-04-30 17:45:00|2218.74|2217.24|2216.74|2215.24|2218.75|2217.25|2216.2|2214.7|0
1619805000000|2021-04-30 17:50:00|2216.73|2215.23|2214.79|2213.29|2216.73|2215.23|2214.18|2212.68|0
1619805300000|2021-04-30 17:55:00|2214.78|2213.28|2214.4|2212.9|2214.78|2213.28|2212.87|2211.37|0
1619805600000|2021-04-30 18:00:00|2214.39|2212.89|2213.87|2212.37|2215.45|2213.95|2213.85|2212.35|0
1619805900000|2021-04-30 18:05:00|2213.9|2212.4|2214.94|2213.44|2215.43|2213.93|2213.87|2212.37|0
1619806200000|2021-04-30 18:10:00|2214.92|2213.42|2216.24|2214.74|2216.24|2214.74|2214.43|2212.93|0
1619806500000|2021-04-30 18:15:00|2216.31|2214.81|2216.54|2215.04|2217|2215.5|2215.92|2214.42|0
1619806800000|2021-04-30 18:20:00|2216.55|2215.05|2215.95|2214.45|2217.05|2215.55|2215.89|2214.39|0
1619807100000|2021-04-30 18:25:00|2215.97|2214.47|2217.04|2215.54|2217.1|2215.6|2215.43|2213.93|0
1619807400000|2021-04-30 18:30:00|2216.9|2215.4|2217.03|2215.53|2217.07|2215.57|2216.53|2215.03|0
1619807700000|2021-04-30 18:35:00|2216.89|2215.39|2216.53|2215.03|2217.09|2215.59|2216.53|2215.03|0
1619808000000|2021-04-30 18:40:00|2216.55|2215.05|2217.64|2216.14|2217.64|2216.14|2216.53|2215.03|0
1619808300000|2021-04-30 18:45:00|2217.5|2216|2216.59|2215.09|2217.5|2216|2216.12|2214.62|0
1619808600000|2021-04-30 18:50:00|2216.45|2214.95|2216.18|2214.68|2216.66|2215.16|2215.6|2214.1|0
1619808900000|2021-04-30 18:55:00|2216.16|2214.66|2214.71|2213.21|2216.7|2215.2|2214.68|2213.18|0
1619809200000|2021-04-30 19:00:00|2214.72|2213.22|2214.21|2212.71|2216.33|2214.83|2214.18|2212.68|0
1619809500000|2021-04-30 19:05:00|2214.23|2212.73|2213.19|2211.69|2214.75|2213.25|2212.74|2211.24|0
1619809800000|2021-04-30 19:10:00|2213.18|2211.68|2212.74|2211.24|2213.81|2212.31|2212.71|2211.21|0
1619810100000|2021-04-30 19:15:00|2212.73|2211.23|2212.69|2211.19|2213.2|2211.7|2212.23|2210.73|0
1619810400000|2021-04-30 19:20:00|2212.67|2211.17|2215.23|2213.73|2215.27|2213.77|2212.66|2211.16|0
1619810700000|2021-04-30 19:25:00|2215.24|2213.74|2215.91|2214.41|2216.37|2214.87|2215.24|2213.74|0
1619811000000|2021-04-30 19:30:00|2215.9|2214.4|2214.41|2212.91|2216.41|2214.91|2213.88|2212.38|0
1619811300000|2021-04-30 19:35:00|2214.39|2212.89|2214.91|2213.41|2215.97|2214.47|2214.38|2212.88|0
1619811600000|2021-04-30 19:40:00|2214.9|2213.4|2213.27|2211.77|2214.9|2213.4|2213.27|2211.77|0
1619811900000|2021-04-30 19:45:00|2213.25|2211.75|2215.47|2213.97|2215.51|2214.01|2212.71|2211.21|0
1619812200000|2021-04-30 19:50:00|2215.45|2213.95|2215.24|2213.74|2215.45|2213.95|2214.39|2212.89|0
1619812500000|2021-04-30 19:55:00|2215.27|2213.77|2219.03|2217.53|2219.03|2217.53|2215.21|2213.71|0
1619812800000|2021-04-30 20:00:00|2219.04|2217.54|2220.27|2218.77|2220.74|2219.24|2218.71|2217.21|0
1619813100000|2021-04-30 20:05:00|2220.29|2218.79|2220.15|2218.65|2220.37|2218.87|2219.96|2218.46|0
1619813400000|2021-04-30 20:10:00|2220.17|2218.67|2220.47|2218.97|2220.77|2219.27|2220.17|2218.67|0
1619813700000|2021-04-30 20:15:00|2220.35|2218.85|2220.35|2218.85|2220.47|2218.97|2220.35|2218.85|0
1619814000000|2021-04-30 20:20:00|2220.26|2218.76|2220.33|2218.83|2220.49|2218.99|2220.24|2218.74|0
1619814300000|2021-04-30 20:25:00|2220.29|2218.79|2220.39|2218.89|2220.56|2219.06|2220.29|2218.79|0
1619814600000|2021-04-30 20:30:00|2220.34|2218.84|2220.39|2218.89|2220.54|2219.04|2219.98|2218.48|0
1619814900000|2021-04-30 20:35:00|2220.43|2218.93|2220.48|2218.98|2220.74|2219.24|2220.39|2218.89|0
1619815200000|2021-04-30 20:40:00|2220.5|2219|2220.78|2219.28|2220.89|2219.39|2220.23|2218.73|0
1619815500000|2021-04-30 20:45:00|2220.8|2219.3|2220.58|2219.08|2220.89|2219.39|2220.48|2218.98|0
1619815800000|2021-04-30 20:50:00|2220.56|2219.06|2220.33|2218.83|2220.68|2219.18|2220.33|2218.83|0
1619816100000|2021-04-30 20:55:00|2220.35|2218.85|2220.21|2218.71|2220.48|2218.98|2219.62|2218.12|0
1619816400000|2021-04-30 21:00:00|2220.4|2218.9|2220.4|2218.9|2220.4|2218.9|2220.4|2218.9|0
1619992800000|2021-05-02 22:00:00|2222.75|2221.25|2222.65|2221.15|2223.16|2221.66|2222.65|2221.15|0
1619993100000|2021-05-02 22:05:00|2222.66|2221.16|2222.35|2220.85|2222.91|2221.41|2221.89|2220.39|0
1619993400000|2021-05-02 22:10:00|2222.34|2220.84|2221.79|2220.29|2222.65|2221.15|2221.69|2220.19|0
1619993700000|2021-05-02 22:15:00|2221.78|2220.28|2222.16|2220.66|2222.3|2220.8|2221.69|2220.19|0
1619994000000|2021-05-02 22:20:00|2222.18|2220.68|2222.51|2221.01|2222.61|2221.11|2222.16|2220.66|0
1619994300000|2021-05-02 22:25:00|2222.49|2220.99|2223.17|2221.67|2223.28|2221.78|2222.3|2220.8|0
1619994600000|2021-05-02 22:30:00|2223.18|2221.68|2223.45|2221.95|2223.45|2221.95|2223.17|2221.67|0
1619994900000|2021-05-02 22:35:00|2223.46|2221.96|2222.32|2220.82|2223.65|2222.15|2222.27|2220.77|0
1619995200000|2021-05-02 22:40:00|2222.33|2220.83|2222.41|2220.91|2222.92|2221.42|2222.26|2220.76|0
1619995500000|2021-05-02 22:45:00|2222.42|2220.92|2222.16|2220.66|2222.51|2221.01|2222.06|2220.56|0
1619995800000|2021-05-02 22:50:00|2222.18|2220.68|2222.16|2220.66|2222.26|2220.76|2221.85|2220.35|0
1619996100000|2021-05-02 22:55:00|2222.18|2220.68|2222.41|2220.91|2222.41|2220.91|2222.16|2220.66|0
1619996400000|2021-05-02 23:00:00|2222.43|2220.93|2222.41|2220.91|2222.51|2221.01|2222.41|2220.91|0
1619996700000|2021-05-02 23:05:00|2222.43|2220.93|2222.48|2220.98|2222.51|2221.01|2222.23|2220.73|0
1619997000000|2021-05-02 23:10:00|2222.49|2220.99|2222.58|2221.08|2222.79|2221.29|2222.48|2220.98|0
1619997300000|2021-05-02 23:15:00|2222.57|2221.07|2222.48|2220.98|2222.89|2221.39|2222.38|2220.88|0
1619997600000|2021-05-02 23:20:00|2222.49|2220.99|2222.68|2221.18|2222.79|2221.29|2222.48|2220.98|0
1619997900000|2021-05-02 23:25:00|2222.69|2221.19|2222.38|2220.88|2222.74|2221.24|2222.38|2220.88|0
1619998200000|2021-05-02 23:30:00|2222.39|2220.89|2222.79|2221.29|2222.79|2221.29|2222.38|2220.88|0
1619998500000|2021-05-02 23:35:00|2222.78|2221.28|2222.68|2221.18|2222.78|2221.28|2222.48|2220.98|0
1619998800000|2021-05-02 23:40:00|2222.69|2221.19|2222.79|2221.29|2222.79|2221.29|2222.68|2221.18|0
1619999100000|2021-05-02 23:45:00|2222.8|2221.3|2222.99|2221.49|2223.09|2221.59|2222.79|2221.29|0
1619999400000|2021-05-02 23:50:00|2223|2221.5|2222.79|2221.29|2223.09|2221.59|2222.79|2221.29|0
1619999700000|2021-05-02 23:55:00|2222.81|2221.31|2222.89|2221.39|2222.94|2221.44|2222.68|2221.18|0
1620000000000|2021-05-03 00:00:00|2222.91|2221.41|2222.99|2221.49|2223.09|2221.59|2222.68|2221.18|0
1620000300000|2021-05-03 00:05:00|2223|2221.5|2223.09|2221.59|2223.2|2221.7|2222.89|2221.39|0
1620000600000|2021-05-03 00:10:00|2223.04|2221.54|2224.37|2222.87|2224.37|2222.87|2223.04|2221.54|0
1620000900000|2021-05-03 00:15:00|2224.35|2222.85|2226.48|2224.98|2226.48|2224.98|2224.27|2222.77|0
1620001200000|2021-05-03 00:20:00|2226.5|2225|2226.03|2224.53|2226.51|2225.01|2226|2224.5|0
1620001500000|2021-05-03 00:25:00|2226.04|2224.54|2226.48|2224.98|2226.95|2225.45|2226.01|2224.51|0
1620001800000|2021-05-03 00:30:00|2226.62|2225.12|2227.4|2225.9|2227.65|2226.15|2226.62|2225.12|0
1620002100000|2021-05-03 00:35:00|2227.42|2225.92|2227.9|2226.4|2227.9|2226.4|2227.38|2225.88|0
1620002400000|2021-05-03 00:40:00|2227.89|2226.39|2228.4|2226.9|2228.41|2226.91|2227.42|2225.92|0
1620002700000|2021-05-03 00:45:00|2228.41|2226.91|2228.41|2226.91|2228.42|2226.92|2227.89|2226.39|0
1620003000000|2021-05-03 00:50:00|2228.34|2226.84|2228.44|2226.94|2228.44|2226.94|2227.94|2226.44|0
1620003300000|2021-05-03 00:55:00|2228.45|2226.95|2228.41|2226.91|2228.45|2226.95|2228.4|2226.9|0
1620003600000|2021-05-03 01:00:00|2228.42|2226.92|2227.91|2226.41|2228.43|2226.93|2227.88|2226.38|0
1620003900000|2021-05-03 01:05:00|2227.9|2226.4|2227.39|2225.89|2227.91|2226.41|2227.39|2225.89|0
1620004200000|2021-05-03 01:10:00|2227.4|2225.9|2227.43|2225.93|2227.9|2226.4|2227.4|2225.9|0
1620004500000|2021-05-03 01:15:00|2227.45|2225.95|2227.97|2226.47|2228.45|2226.95|2227.45|2225.95|0
1620004800000|2021-05-03 01:20:00|2227.96|2226.46|2227.94|2226.44|2228.42|2226.92|2227.42|2225.92|0
1620005100000|2021-05-03 01:25:00|2227.91|2226.41|2226.69|2225.19|2227.91|2226.41|2226.66|2225.16|0
1620005400000|2021-05-03 01:30:00|2226.7|2225.2|2225.25|2223.75|2226.7|2225.2|2225.25|2223.75|0
1620005700000|2021-05-03 01:35:00|2225.26|2223.76|2225.76|2224.26|2225.76|2224.26|2224.8|2223.3|0
1620006000000|2021-05-03 01:40:00|2225.69|2224.19|2224.84|2223.34|2225.69|2224.19|2224.8|2223.3|0
1620006300000|2021-05-03 01:45:00|2224.83|2223.33|2223.83|2222.33|2224.83|2223.33|2223.34|2221.84|0
1620006600000|2021-05-03 01:50:00|2223.82|2222.32|2223.85|2222.35|2223.88|2222.38|2223.35|2221.85|0
1620006900000|2021-05-03 01:55:00|2223.84|2222.34|2223.34|2221.84|2223.84|2222.34|2223.3|2221.8|0
1620007200000|2021-05-03 02:00:00|2223.32|2221.82|2222.82|2221.32|2223.34|2221.84|2222.31|2220.81|0
1620007500000|2021-05-03 02:05:00|2222.81|2221.31|2222.29|2220.79|2222.81|2221.31|2221.81|2220.31|0
1620007800000|2021-05-03 02:10:00|2222.28|2220.78|2222.28|2220.78|2222.31|2220.81|2221.8|2220.3|0
1620008100000|2021-05-03 02:15:00|2222.05|2220.55|2222.31|2220.81|2222.31|2220.81|2221.78|2220.28|0
1620008400000|2021-05-03 02:20:00|2222.29|2220.79|2223.26|2221.76|2223.27|2221.77|2222.29|2220.79|0
1620008700000|2021-05-03 02:25:00|2223.25|2221.75|2223.32|2221.82|2223.32|2221.82|2222.78|2221.28|0
1620009000000|2021-05-03 02:30:00|2223.3|2221.8|2223.31|2221.81|2223.8|2222.3|2223.29|2221.79|0
1620009300000|2021-05-03 02:35:00|2223.3|2221.8|2223.29|2221.79|2223.31|2221.81|2223.29|2221.79|0
1620009600000|2021-05-03 02:40:00|2223.3|2221.8|2222.83|2221.33|2223.31|2221.81|2222.8|2221.3|0
1620009900000|2021-05-03 02:45:00|2222.84|2221.34|2222.83|2221.33|2222.85|2221.35|2222.82|2221.32|0
1620010200000|2021-05-03 02:50:00|2222.82|2221.32|2222.39|2220.89|2222.87|2221.37|2222.36|2220.86|0
1620010500000|2021-05-03 02:55:00|2222.41|2220.91|2222.86|2221.36|2222.86|2221.36|2222.39|2220.89|0
1620010800000|2021-05-03 03:00:00|2222.87|2221.37|2224.32|2222.82|2224.33|2222.83|2222.86|2221.36|0
1620011100000|2021-05-03 03:05:00|2224.31|2222.81|2223.84|2222.34|2224.31|2222.81|2223.8|2222.3|0
1620011400000|2021-05-03 03:10:00|2223.83|2222.33|2224.32|2222.82|2224.32|2222.82|2223.82|2222.32|0
1620011700000|2021-05-03 03:15:00|2224.31|2222.81|2223.84|2222.34|2224.32|2222.82|2223.84|2222.34|0
1620012000000|2021-05-03 03:20:00|2223.85|2222.35|2223.33|2221.83|2224.31|2222.81|2223.3|2221.8|0
1620012300000|2021-05-03 03:25:00|2223.4|2221.9|2223.77|2222.27|2223.81|2222.31|2223.4|2221.9|0
1620012600000|2021-05-03 03:30:00|2223.63|2222.13|2223.81|2222.31|2223.81|2222.31|2223.3|2221.8|0
1620012900000|2021-05-03 03:35:00|2223.8|2222.3|2223.35|2221.85|2223.81|2222.31|2223.33|2221.83|0
1620013200000|2021-05-03 03:40:00|2223.34|2221.84|2223.83|2222.33|2223.83|2222.33|2223.34|2221.84|0
1620013500000|2021-05-03 03:45:00|2223.85|2222.35|2223.83|2222.33|2223.85|2222.35|2223.37|2221.87|0
1620013800000|2021-05-03 03:50:00|2223.76|2222.26|2224.32|2222.82|2224.32|2222.82|2223.59|2222.09|0
1620014100000|2021-05-03 03:55:00|2224.25|2222.75|2224.09|2222.59|2224.32|2222.82|2223.83|2222.33|0
1620014400000|2021-05-03 04:00:00|2224.16|2222.66|2223.83|2222.33|2224.32|2222.82|2223.83|2222.33|0
1620014700000|2021-05-03 04:05:00|2223.82|2222.32|2223.58|2222.08|2223.83|2222.33|2223.32|2221.82|0
1620015000000|2021-05-03 04:10:00|2223.65|2222.15|2222.88|2221.38|2223.81|2222.31|2222.86|2221.36|0
1620015300000|2021-05-03 04:15:00|2222.9|2221.4|2222.9|2221.4|2222.9|2221.4|2222.88|2221.38|0
1620015600000|2021-05-03 04:20:00|2222.94|2221.44|2222.91|2221.41|2222.94|2221.44|2222.9|2221.4|0
1620015900000|2021-05-03 04:25:00|2222.9|2221.4|2222.9|2221.4|2222.9|2221.4|2222.64|2221.14|0
1620016200000|2021-05-03 04:30:00|2222.89|2221.39|2222.41|2220.91|2222.91|2221.41|2222.41|2220.91|0
1620016500000|2021-05-03 04:35:00|2222.42|2220.92|2222.41|2220.91|2222.44|2220.94|2222.41|2220.91|0
1620016800000|2021-05-03 04:40:00|2222.42|2220.92|2222.89|2221.39|2222.9|2221.4|2222.41|2220.91|0
1620017100000|2021-05-03 04:45:00|2222.88|2221.38|2222.88|2221.38|2222.9|2221.4|2222.87|2221.37|0
1620017400000|2021-05-03 04:50:00|2222.95|2221.45|2223.85|2222.35|2223.85|2222.35|2222.95|2221.45|0
1620017700000|2021-05-03 04:55:00|2223.84|2222.34|2224.31|2222.81|2224.33|2222.83|2223.83|2222.33|0
1620018000000|2021-05-03 05:00:00|2224.3|2222.8|2223.79|2222.29|2224.31|2222.81|2223.79|2222.29|0
1620018300000|2021-05-03 05:05:00|2223.78|2222.28|2223.78|2222.28|2223.79|2222.29|2223.32|2221.82|0
1620018600000|2021-05-03 05:10:00|2223.79|2222.29|2223.76|2222.26|2223.8|2222.3|2223.29|2221.79|0
1620018900000|2021-05-03 05:15:00|2223.78|2222.28|2223.75|2222.25|2223.78|2222.28|2223.73|2222.23|0
1620019200000|2021-05-03 05:20:00|2223.76|2222.26|2223.97|2222.47|2224.24|2222.74|2223.75|2222.25|0
1620019500000|2021-05-03 05:25:00|2224.04|2222.54|2224.19|2222.69|2224.22|2222.72|2223.72|2222.22|0
1620019800000|2021-05-03 05:30:00|2224.2|2222.7|2223.22|2221.72|2224.2|2222.7|2223.19|2221.69|0
1620020100000|2021-05-03 05:35:00|2223.21|2221.71|2222.73|2221.23|2223.22|2221.72|2222.7|2221.2|0
1620020400000|2021-05-03 05:40:00|2222.74|2221.24|2222.74|2221.24|2223.21|2221.71|2222.73|2221.23|0
1620020700000|2021-05-03 05:45:00|2222.75|2221.25|2223.21|2221.71|2223.21|2221.71|2222.74|2221.24|0
1620021000000|2021-05-03 05:50:00|2223.2|2221.7|2222.73|2221.23|2223.2|2221.7|2222.71|2221.21|0
1620021300000|2021-05-03 05:55:00|2222.72|2221.22|2222.28|2220.78|2222.76|2221.26|2222.28|2220.78|0
1620021600000|2021-05-03 06:00:00|2222.3|2220.8|2220.86|2219.36|2222.76|2221.26|2220.64|2219.14|0
1620021900000|2021-05-03 06:05:00|2220.79|2219.29|2222.31|2220.81|2222.34|2220.84|2220.64|2219.14|0
1620022200000|2021-05-03 06:10:00|2222.32|2220.82|2221.87|2220.37|2222.34|2220.84|2221.4|2219.9|0
1620022500000|2021-05-03 06:15:00|2221.86|2220.36|2221.28|2219.78|2221.86|2220.36|2220.78|2219.28|0
1620022800000|2021-05-03 06:20:00|2221.3|2219.8|2222.25|2220.75|2222.26|2220.76|2221.3|2219.8|0
1620023100000|2021-05-03 06:25:00|2222.23|2220.73|2223.24|2221.74|2223.24|2221.74|2222.23|2220.73|0
1620023400000|2021-05-03 06:30:00|2223.1|2221.6|2226.82|2225.42|2227.07|2225.67|2222.79|2221.29|56
1620023700000|2021-05-03 06:35:00|2226.69|2225.29|2225.82|2224.42|2227.32|2225.92|2225.82|2224.42|48
1620024000000|2021-05-03 06:40:00|2225.94|2224.54|2226.94|2225.54|2226.94|2225.54|2225.82|2224.42|27
1620024300000|2021-05-03 06:45:00|2226.44|2225.04|2227.69|2226.29|2227.82|2226.42|2226.44|2225.04|9
1620024600000|2021-05-03 06:50:00|2227.82|2226.42|2226.44|2225.04|2227.82|2226.42|2226.44|2225.04|43
1620024900000|2021-05-03 06:55:00|2227.1|2225.6|2227.14|2225.64|2227.6|2226.1|2226.65|2225.15|0
1620025200000|2021-05-03 07:00:00|2227.16|2225.66|2220.62|2220.12|2227.16|2226.24|2219.99|2219.49|3386
1620025500000|2021-05-03 07:05:00|2220.49|2219.99|2226.37|2225.87|2227.37|2226.87|2217.99|2217.49|3096
1620025800000|2021-05-03 07:10:00|2226.24|2225.74|2227.37|2226.87|2227.87|2227.37|2223.12|2222.62|2039
1620026100000|2021-05-03 07:15:00|2227.12|2226.62|2229.87|2229.37|2232.24|2231.74|2226.87|2226.37|2212
1620026400000|2021-05-03 07:20:00|2229.99|2229.49|2234.87|2234.37|2235.37|2234.87|2229.24|2228.74|1806
1620026700000|2021-05-03 07:25:00|2234.99|2234.49|2233.37|2232.87|2235.87|2235.37|2232.74|2232.24|1120
1620027000000|2021-05-03 07:30:00|2233.49|2232.99|2233.12|2232.62|2234.87|2234.37|2232.87|2232.37|1376
1620027300000|2021-05-03 07:35:00|2233.24|2232.74|2235.62|2235.12|2236.12|2235.62|2232.62|2232.12|966
1620027600000|2021-05-03 07:40:00|2235.35|2234.85|2236.6|2236.1|2237.97|2237.47|2234.85|2234.35|1236
1620027900000|2021-05-03 07:45:00|2236.72|2236.22|2236.85|2236.35|2239.1|2238.6|2236.72|2236.22|1390
1620028200000|2021-05-03 07:50:00|2237.1|2236.6|2237.35|2236.85|2238.1|2237.6|2236.35|2235.85|654
1620028500000|2021-05-03 07:55:00|2237.47|2236.97|2236.1|2235.6|2237.85|2237.35|2235.47|2234.97|1240
1620028800000|2021-05-03 08:00:00|2236.22|2235.72|2234.1|2233.6|2237.22|2236.72|2234.1|2233.6|664
1620029100000|2021-05-03 08:05:00|2234.22|2233.72|2237.6|2237.1|2237.85|2237.35|2234.22|2233.72|525
1620029400000|2021-05-03 08:10:00|2237.47|2236.97|2236.6|2236.1|2238.6|2238.1|2236.1|2235.6|481
1620029700000|2021-05-03 08:15:00|2236.72|2236.22|2236.6|2236.1|2237.1|2236.6|2235.1|2234.6|427
1620030000000|2021-05-03 08:20:00|2236.47|2235.97|2232.85|2232.35|2236.6|2236.1|2232.6|2232.1|892
1620030300000|2021-05-03 08:25:00|2233.1|2232.6|2231.1|2230.6|2233.1|2232.6|2230.85|2230.35|1212
1620030600000|2021-05-03 08:30:00|2230.97|2230.47|2228.85|2228.35|2231.1|2230.6|2228.1|2227.6|1472
1620030900000|2021-05-03 08:35:00|2228.6|2228.1|2226.6|2226.1|2228.85|2228.35|2226.35|2225.85|729
1620031200000|2021-05-03 08:40:00|2226.47|2225.97|2222.85|2222.35|2226.47|2225.97|2222.47|2221.97|1211
1620031500000|2021-05-03 08:45:00|2223.1|2222.6|2222.47|2221.97|2223.97|2223.47|2221.85|2221.35|1461
1620031800000|2021-05-03 08:50:00|2222.35|2221.85|2219.85|2219.35|2222.6|2222.1|2218.85|2218.35|1324
1620032100000|2021-05-03 08:55:00|2220.35|2219.85|2218.35|2217.85|2220.6|2220.1|2216.47|2215.97|1630
1620032400000|2021-05-03 09:00:00|2218.47|2217.97|2216.72|2216.22|2218.85|2218.35|2216.6|2216.1|937
1620032700000|2021-05-03 09:05:00|2216.85|2216.35|2213.1|2212.6|2216.97|2216.47|2211.1|2210.6|2568
1620033000000|2021-05-03 09:10:00|2212.97|2212.47|2215.1|2214.6|2215.35|2214.85|2212.85|2212.35|792
1620033300000|2021-05-03 09:15:00|2214.97|2214.47|2217.35|2216.85|2218.22|2217.72|2213.6|2213.1|924
1620033600000|2021-05-03 09:20:00|2217.22|2216.72|2216.85|2216.35|2219.22|2218.72|2216.22|2215.72|750
1620033900000|2021-05-03 09:25:00|2217.1|2216.6|2214.85|2214.35|2217.35|2216.85|2214.85|2214.35|546
1620034200000|2021-05-03 09:30:00|2214.6|2214.1|2212.1|2211.6|2214.85|2214.35|2211.35|2210.85|1301
1620034500000|2021-05-03 09:35:00|2211.97|2211.47|2213.6|2213.1|2214.6|2214.1|2211.47|2210.97|849
1620034800000|2021-05-03 09:40:00|2213.85|2213.35|2213.35|2212.85|2213.97|2213.47|2212.6|2212.1|683
1620035100000|2021-05-03 09:45:00|2213.22|2212.72|2216.1|2215.6|2216.6|2216.1|2213.1|2212.6|565
1620035400000|2021-05-03 09:50:00|2215.97|2215.47|2216.6|2216.1|2216.6|2216.1|2215.1|2214.6|391
1620035700000|2021-05-03 09:55:00|2216.72|2216.22|2219.35|2218.85|2219.85|2219.35|2216.6|2216.1|653
1620036000000|2021-05-03 10:00:00|2219.22|2218.72|2218.85|2218.35|2219.22|2218.72|2217.6|2217.1|371
1620036300000|2021-05-03 10:05:00|2218.97|2218.47|2219.1|2218.6|2219.85|2219.35|2218.6|2218.1|293
1620036600000|2021-05-03 10:10:00|2219.35|2218.85|2219.85|2219.35|2220.1|2219.6|2219.35|2218.85|430
1620036900000|2021-05-03 10:15:00|2219.97|2219.47|2222.85|2222.35|2222.85|2222.35|2219.97|2219.47|1089
1620037200000|2021-05-03 10:20:00|2222.72|2222.22|2223.85|2223.35|2224.6|2224.1|2222.6|2222.1|577
1620037500000|2021-05-03 10:25:00|2223.72|2223.22|2224.85|2224.35|2225.6|2225.1|2223.6|2223.1|422
1620037800000|2021-05-03 10:30:00|2224.97|2224.47|2227.6|2227.1|2227.85|2227.35|2224.97|2224.47|844
1620038100000|2021-05-03 10:35:00|2227.72|2227.22|2229.85|2229.35|2230.1|2229.6|2227.72|2227.22|871
1620038400000|2021-05-03 10:40:00|2229.6|2229.1|2230.6|2230.1|2232.1|2231.6|2229.6|2229.1|933
1620038700000|2021-05-03 10:45:00|2230.72|2230.22|2230.1|2229.6|2231.1|2230.6|2229.1|2228.6|505
1620039000000|2021-05-03 10:50:00|2230.22|2229.72|2231.35|2230.85|2231.6|2231.1|2230.1|2229.6|428
1620039300000|2021-05-03 10:55:00|2231.22|2230.72|2229.97|2229.47|2231.85|2231.35|2229.85|2229.35|570
1620039600000|2021-05-03 11:00:00|2229.85|2229.35|2231.1|2230.6|2231.35|2230.85|2229.72|2229.22|494
1620039900000|2021-05-03 11:05:00|2231.35|2230.85|2231.22|2230.72|2232.1|2231.6|2230.35|2229.85|324
1620040200000|2021-05-03 11:10:00|2231.35|2230.85|2231.1|2230.6|2231.6|2231.1|2230.6|2230.1|253
1620040500000|2021-05-03 11:15:00|2231.22|2230.72|2232.6|2232.1|2232.85|2232.35|2230.85|2230.35|3493
1620040800000|2021-05-03 11:20:00|2232.47|2231.97|2234.35|2233.85|2234.35|2233.85|2232.35|2231.85|412
1620041100000|2021-05-03 11:25:00|2234.22|2233.72|2235.85|2235.35|2236.6|2236.1|2234.1|2233.6|682
1620041400000|2021-05-03 11:30:00|2235.97|2235.47|2235.6|2235.1|2236.85|2236.35|2235.35|2234.85|972
1620041700000|2021-05-03 11:35:00|2235.47|2234.97|2235.1|2234.6|2236.1|2235.6|2234.97|2234.47|556
1620042000000|2021-05-03 11:40:00|2234.97|2234.47|2233.85|2233.35|2235.35|2234.85|2233.72|2233.22|426
1620042300000|2021-05-03 11:45:00|2233.97|2233.47|2234.72|2234.22|2234.85|2234.35|2233.85|2233.35|349
1620042600000|2021-05-03 11:50:00|2234.6|2234.1|2235.1|2234.6|2235.6|2235.1|2234.35|2233.85|272
1620042900000|2021-05-03 11:55:00|2235.35|2234.85|2234.97|2234.47|2235.6|2235.1|2234.72|2234.22|450
1620043200000|2021-05-03 12:00:00|2235.1|2234.6|2234.1|2233.6|2235.6|2235.1|2233.85|2233.35|485
1620043500000|2021-05-03 12:05:00|2234.22|2233.72|2235.1|2234.6|2235.47|2234.97|2234.22|2233.72|699
1620043800000|2021-05-03 12:10:00|2234.97|2234.47|2234.85|2234.35|2235.1|2234.6|2234.6|2234.1|241
1620044100000|2021-05-03 12:15:00|2234.97|2234.47|2234.1|2233.6|2235.1|2234.6|2234.1|2233.6|202
1620044400000|2021-05-03 12:20:00|2234.35|2233.85|2233.1|2232.6|2235.1|2234.6|2232.97|2232.47|282
1620044700000|2021-05-03 12:25:00|2232.97|2232.47|2231.85|2231.35|2233.35|2232.85|2231.85|2231.35|470
1620045000000|2021-05-03 12:30:00|2232.1|2231.6|2231.85|2231.35|2232.6|2232.1|2231.35|2230.85|467
1620045300000|2021-05-03 12:35:00|2231.72|2231.22|2231.1|2230.6|2231.85|2231.35|2230.35|2229.85|407
1620045600000|2021-05-03 12:40:00|2231.22|2230.72|2230.85|2230.35|2231.35|2230.85|2230.6|2230.1|542
1620045900000|2021-05-03 12:45:00|2230.6|2230.1|2230.85|2230.35|2231.1|2230.6|2230.35|2229.85|450
1620046200000|2021-05-03 12:50:00|2230.97|2230.47|2231.85|2231.35|2232.85|2232.35|2230.97|2230.47|363
1620046500000|2021-05-03 12:55:00|2231.97|2231.47|2231.72|2231.22|2232.1|2231.6|2231.22|2230.72|291
1620046800000|2021-05-03 13:00:00|2231.85|2231.35|2231.35|2230.85|2232.85|2232.35|2231.1|2230.6|403
1620047100000|2021-05-03 13:05:00|2231.1|2230.6|2228.85|2228.35|2231.1|2230.6|2228.6|2228.1|560
1620047400000|2021-05-03 13:10:00|2228.97|2228.47|2229.1|2228.6|2229.6|2229.1|2228.6|2228.1|395
1620047700000|2021-05-03 13:15:00|2229.22|2228.72|2229.85|2229.35|2230.1|2229.6|2229.22|2228.72|507
1620048000000|2021-05-03 13:20:00|2229.72|2229.22|2229.35|2228.85|2230.1|2229.6|2229.35|2228.85|387
1620048300000|2021-05-03 13:25:00|2229.47|2228.97|2229.6|2229.1|2229.72|2229.22|2228.6|2228.1|285
1620048600000|2021-05-03 13:30:00|2229.47|2228.97|2230.35|2229.85|2230.72|2230.22|2227.85|2227.35|1205
1620048900000|2021-05-03 13:35:00|2230.1|2229.6|2230.35|2229.85|2231.6|2231.1|2229.6|2229.1|799
1620049200000|2021-05-03 13:40:00|2230.47|2229.97|2232.35|2231.85|2232.6|2232.1|2230.35|2229.85|844
1620049500000|2021-05-03 13:45:00|2232.47|2231.97|2232.47|2231.97|2232.85|2232.35|2230.72|2230.22|1288
1620049800000|2021-05-03 13:50:00|2232.6|2232.1|2232.72|2232.22|2233.35|2232.85|2231.1|2230.6|721
1620050100000|2021-05-03 13:55:00|2232.6|2232.1|2233.1|2232.6|2234.1|2233.6|2232.6|2232.1|810
1620050400000|2021-05-03 14:00:00|2232.85|2232.35|2230.35|2229.85|2232.85|2232.35|2229.35|2228.85|1295
1620050700000|2021-05-03 14:05:00|2230.1|2229.6|2229.97|2229.47|2231.6|2231.1|2229.35|2228.85|929
1620051000000|2021-05-03 14:10:00|2229.85|2229.35|2229.86|2229.36|2230.35|2229.85|2229.35|2228.85|691
1620051300000|2021-05-03 14:15:00|2229.98|2229.48|2230.11|2229.61|2231.61|2231.11|2229.86|2229.36|663
1620051600000|2021-05-03 14:20:00|2230.36|2229.86|2227.61|2227.11|2230.36|2229.86|2227.61|2227.11|895
1620051900000|2021-05-03 14:25:00|2227.48|2226.98|2226.36|2225.86|2228.36|2227.86|2226.11|2225.61|872
1620052200000|2021-05-03 14:30:00|2226.23|2225.73|2229.36|2228.86|2229.86|2229.36|2226.23|2225.73|923
1620052500000|2021-05-03 14:35:00|2229.48|2228.98|2228.98|2228.48|2231.11|2230.61|2228.36|2227.86|805
1620052800000|2021-05-03 14:40:00|2228.86|2228.36|2229.86|2229.36|2230.61|2230.11|2228.86|2228.36|604
1620053100000|2021-05-03 14:45:00|2229.73|2229.23|2230.86|2230.36|2231.11|2230.61|2229.61|2229.11|998
1620053400000|2021-05-03 14:50:00|2230.61|2230.11|2228.86|2228.36|2231.11|2230.61|2228.11|2227.61|891
1620053700000|2021-05-03 14:55:00|2228.73|2228.23|2228.36|2227.86|2229.11|2228.61|2227.61|2227.11|852
1620054000000|2021-05-03 15:00:00|2228.23|2227.73|2227.11|2226.61|2228.86|2228.36|2227.11|2226.61|930
1620054300000|2021-05-03 15:05:00|2227.61|2227.11|2229.86|2229.36|2229.86|2229.36|2227.36|2226.86|842
1620054600000|2021-05-03 15:10:00|2229.98|2229.48|2230.11|2229.61|2230.86|2230.36|2228.61|2228.11|1036
1620054900000|2021-05-03 15:15:00|2229.86|2229.36|2231.73|2231.23|2231.86|2231.36|2229.61|2229.11|1579
1620055200000|2021-05-03 15:20:00|2231.61|2231.11|2231.38|2229.88|2231.98|2231.48|2230.73|2229.87|1772
1620055500000|2021-05-03 15:25:00|2231.37|2229.87|2229.9|2228.4|2231.38|2229.88|2229.85|2228.35|1109
1620055800000|2021-05-03 15:30:00|2229.89|2228.39|2232.18|2230.78|2232.18|2230.78|2228.93|2227.53|1533
1620056100000|2021-05-03 15:35:00|2232.31|2230.91|2233.43|2232.03|2233.43|2232.03|2231.68|2230.28|90
1620056400000|2021-05-03 15:40:00|2233.18|2231.78|2234.18|2232.78|2234.43|2233.03|2232.93|2231.53|29
1620056700000|2021-05-03 15:45:00|2234.06|2232.66|2233.93|2232.53|2234.06|2232.66|2233.56|2232.16|6
1620057000000|2021-05-03 15:50:00|2233.81|2232.41|2234.31|2232.91|2234.31|2232.91|2233.18|2231.78|54
1620057300000|2021-05-03 15:55:00|2234.06|2232.66|2233.48|2231.98|2234.06|2232.66|2233.43|2231.98|13
1620057600000|2021-05-03 16:00:00|2233.47|2231.97|2233.43|2231.93|2233.48|2231.98|2233.38|2231.88|0
1620057900000|2021-05-03 16:05:00|2233.44|2231.94|2233.37|2231.87|2233.47|2231.97|2232.9|2231.4|0
1620058200000|2021-05-03 16:10:00|2233.36|2231.86|2233.3|2231.8|2233.38|2231.88|2232.78|2231.28|0
1620058500000|2021-05-03 16:15:00|2233.29|2231.79|2233.71|2232.21|2233.76|2232.26|2232.79|2231.29|0
1620058800000|2021-05-03 16:20:00|2233.7|2232.2|2233.75|2232.25|2233.82|2232.32|2233.19|2231.69|0
1620059100000|2021-05-03 16:25:00|2233.74|2232.24|2233.66|2232.16|2233.77|2232.27|2233.18|2231.68|0
1620059400000|2021-05-03 16:30:00|2233.52|2232.02|2232.75|2231.25|2233.52|2232.02|2232.19|2230.69|0
1620059700000|2021-05-03 16:35:00|2232.74|2231.24|2232.75|2231.25|2232.75|2231.25|2232.67|2231.17|0
1620060000000|2021-05-03 16:40:00|2232.76|2231.26|2232.69|2231.19|2233.26|2231.76|2232.68|2231.18|0
1620060300000|2021-05-03 16:45:00|2232.68|2231.18|2232.68|2231.18|2233.21|2231.71|2232.65|2231.15|0
1620060600000|2021-05-03 16:50:00|2232.69|2231.19|2233.24|2231.74|2233.26|2231.76|2232.63|2231.13|0
1620060900000|2021-05-03 16:55:00|2233.23|2231.73|2233.24|2231.74|2233.75|2232.25|2233.17|2231.67|0
1620061200000|2021-05-03 17:00:00|2233.26|2231.76|2233.72|2232.22|2233.78|2232.28|2233.24|2231.74|0
1620061500000|2021-05-03 17:05:00|2233.74|2232.24|2233.72|2232.22|2234.21|2232.71|2233.23|2231.73|0
1620061800000|2021-05-03 17:10:00|2233.71|2232.21|2233.71|2232.21|2234.21|2232.71|2233.2|2231.7|0
1620062100000|2021-05-03 17:15:00|2233.7|2232.2|2234.17|2232.67|2234.25|2232.75|2233.23|2231.73|0
1620062400000|2021-05-03 17:20:00|2234.19|2232.69|2233.17|2231.67|2234.27|2232.77|2233.17|2231.67|0
1620062700000|2021-05-03 17:25:00|2233.15|2231.65|2233.17|2231.67|2233.7|2232.2|2233.12|2231.62|0
1620063000000|2021-05-03 17:30:00|2233.15|2231.65|2233.16|2231.66|2233.21|2231.71|2232.65|2231.15|0
1620063300000|2021-05-03 17:35:00|2233.09|2231.59|2232.71|2231.21|2233.21|2231.71|2232.64|2231.14|0
1620063600000|2021-05-03 17:40:00|2232.73|2231.23|2232.74|2231.24|2233.28|2231.78|2232.7|2231.2|0
1620063900000|2021-05-03 17:45:00|2232.76|2231.26|2232.33|2230.83|2232.83|2231.33|2232.33|2230.83|0
1620064200000|2021-05-03 17:50:00|2232.32|2230.82|2232.8|2231.3|2232.83|2231.33|2232.26|2230.76|0
1620064500000|2021-05-03 17:55:00|2232.79|2231.29|2233.25|2231.75|2233.25|2231.75|2232.77|2231.27|0
1620064800000|2021-05-03 18:00:00|2233.27|2231.77|2233.18|2231.68|2233.34|2231.84|2233.17|2231.67|0
1620065100000|2021-05-03 18:05:00|2233.19|2231.69|2233.17|2231.67|2233.72|2232.22|2233.15|2231.65|0
1620065400000|2021-05-03 18:10:00|2233.18|2231.68|2233.66|2232.16|2233.66|2232.16|2233.15|2231.65|0
1620065700000|2021-05-03 18:15:00|2233.67|2232.17|2234.11|2232.61|2234.14|2232.64|2233.61|2232.11|0
1620066000000|2021-05-03 18:20:00|2234.13|2232.63|2234.13|2232.63|2234.16|2232.66|2233.62|2232.12|0
1620066300000|2021-05-03 18:25:00|2234.12|2232.62|2234.67|2233.17|2234.69|2233.19|2234.11|2232.61|0
1620066600000|2021-05-03 18:30:00|2234.69|2233.19|2235.19|2233.69|2235.74|2234.24|2234.67|2233.17|0
1620066900000|2021-05-03 18:35:00|2235.2|2233.7|2234.68|2233.18|2235.2|2233.7|2234.65|2233.15|0
1620067200000|2021-05-03 18:40:00|2234.69|2233.19|2235.15|2233.65|2235.2|2233.7|2234.68|2233.18|0
1620067500000|2021-05-03 18:45:00|2235.14|2233.64|2235.61|2234.11|2235.66|2234.16|2235.13|2233.63|0
1620067800000|2021-05-03 18:50:00|2235.62|2234.12|2236.17|2234.67|2236.18|2234.68|2235.62|2234.12|0
1620068100000|2021-05-03 18:55:00|2236.18|2234.68|2236.1|2234.6|2236.19|2234.69|2236.06|2234.56|0
1620068400000|2021-05-03 19:00:00|2236.12|2234.62|2235.51|2234.01|2236.12|2234.62|2235.05|2233.55|0
1620068700000|2021-05-03 19:05:00|2235.49|2233.99|2235.54|2234.04|2235.61|2234.11|2234.97|2233.47|0
1620069000000|2021-05-03 19:10:00|2235.53|2234.03|2234.97|2233.47|2235.54|2234.04|2234.95|2233.45|0
1620069300000|2021-05-03 19:15:00|2234.99|2233.49|2234.38|2232.88|2234.99|2233.49|2233.89|2232.39|0
1620069600000|2021-05-03 19:20:00|2234.37|2232.87|2233.94|2232.44|2234.42|2232.92|2233.89|2232.39|0
1620069900000|2021-05-03 19:25:00|2233.95|2232.45|2234.41|2232.91|2234.44|2232.94|2233.9|2232.4|0
1620070200000|2021-05-03 19:30:00|2234.42|2232.92|2233.87|2232.37|2234.43|2232.93|2233.81|2232.31|0
1620070500000|2021-05-03 19:35:00|2233.88|2232.38|2233.83|2232.33|2233.93|2232.43|2233.81|2232.31|0
1620070800000|2021-05-03 19:40:00|2233.84|2232.34|2233.79|2232.29|2234.32|2232.82|2233.75|2232.25|0
1620071100000|2021-05-03 19:45:00|2233.8|2232.3|2233.69|2232.19|2234.2|2232.7|2233.69|2232.19|0
1620071400000|2021-05-03 19:50:00|2233.7|2232.2|2232.67|2231.17|2233.72|2232.22|2232.64|2231.14|0
1620071700000|2021-05-03 19:55:00|2232.68|2231.18|2234.6|2233.1|2234.79|2233.29|2232.53|2231.03|0
1620072000000|2021-05-03 20:00:00|2234.35|2232.85|2234.7|2233.2|2234.81|2233.31|2234.29|2232.79|0
1620072300000|2021-05-03 20:05:00|2234.69|2233.19|2234.15|2232.65|2234.69|2233.19|2234.15|2232.65|0
1620072600000|2021-05-03 20:10:00|2234.14|2232.64|2233.14|2231.64|2234.14|2232.64|2232.93|2231.43|0
1620072900000|2021-05-03 20:15:00|2233.18|2231.68|2233.3|2231.8|2233.3|2231.8|2233.14|2231.64|0
1620073200000|2021-05-03 20:20:00|2233.34|2231.84|2233.22|2231.72|2233.34|2231.84|2233.18|2231.68|0
1620073500000|2021-05-03 20:25:00|2233.26|2231.76|2233.18|2231.68|2233.26|2231.76|2233.14|2231.64|0
1620073800000|2021-05-03 20:30:00|2233.14|2231.64|2233.34|2231.84|2233.69|2232.19|2232.97|2231.47|0
1620074100000|2021-05-03 20:35:00|2233.36|2231.86|2233.34|2231.84|2233.59|2232.09|2233.24|2231.74|0
1620074400000|2021-05-03 20:40:00|2233.36|2231.86|2233.59|2232.09|2233.59|2232.09|2233.34|2231.84|0
1620074700000|2021-05-03 20:45:00|2233.61|2232.11|2233.79|2232.29|2233.79|2232.29|2233.59|2232.09|0
1620075000000|2021-05-03 20:50:00|2233.77|2232.27|2233.69|2232.19|2233.79|2232.29|2233.48|2231.98|0
1620075300000|2021-05-03 20:55:00|2233.67|2232.17|2233.55|2232.05|2233.89|2232.39|2233.24|2231.74|0
1620075600000|2021-05-03 21:00:00|2233.53|2232.03|2233.28|2231.78|2233.61|2232.11|2233.28|2231.78|0
1620075900000|2021-05-03 21:05:00|2233.48|2231.98|2233.4|2231.9|2233.48|2231.98|2232.98|2231.48|0
1620076200000|2021-05-03 21:10:00|2233.48|2231.98|2233.33|2231.83|2233.48|2231.98|2233.33|2231.83|0
1620076500000|2021-05-03 21:15:00|2233.37|2231.87|2233.33|2231.83|2233.41|2231.91|2233.33|2231.83|0
1620076800000|2021-05-03 21:20:00|2233.37|2231.87|2233.38|2231.88|2233.47|2231.97|2233.29|2231.79|0
1620077100000|2021-05-03 21:25:00|2233.42|2231.92|2233.33|2231.83|2233.47|2231.97|2233.33|2231.83|0
1620077700000|2021-05-03 21:35:00|2233.29|2231.79|2233.25|2231.75|2233.29|2231.79|2233.25|2231.75|0
1620078000000|2021-05-03 21:40:00|2233.33|2231.83|2233.33|2231.83|2233.33|2231.83|2233.33|2231.83|0
1620078300000|2021-05-03 21:45:00|2233.25|2231.75|2233.21|2231.71|2233.25|2231.75|2233.16|2231.66|0
1620078600000|2021-05-03 21:50:00|2233.25|2231.75|2233.29|2231.79|2233.29|2231.79|2233.25|2231.75|0
1620078900000|2021-05-03 21:55:00|2233.33|2231.83|2233.33|2231.83|2233.33|2231.83|2233.29|2231.79|0
1620079200000|2021-05-03 22:00:00|2233.39|2231.89|2233.47|2231.97|2234.22|2232.72|2233.18|2231.68|0
1620079500000|2021-05-03 22:05:00|2233.48|2231.98|2233.57|2232.07|2233.88|2232.38|2233.47|2231.97|0
1620079800000|2021-05-03 22:10:00|2233.55|2232.05|2233.58|2232.08|2233.68|2232.18|2233.22|2231.72|0
1620080100000|2021-05-03 22:15:00|2233.56|2232.06|2233.58|2232.08|2233.68|2232.18|2233.23|2231.73|0
1620080400000|2021-05-03 22:20:00|2233.59|2232.09|2233.48|2231.98|2233.68|2232.18|2233.48|2231.98|0
1620080700000|2021-05-03 22:25:00|2233.47|2231.97|2233.48|2231.98|2233.58|2232.08|2233.37|2231.87|0
1620081000000|2021-05-03 22:30:00|2233.49|2231.99|2233.68|2232.18|2233.78|2232.28|2233.48|2231.98|0
1620081300000|2021-05-03 22:35:00|2233.66|2232.16|2233.37|2231.87|2233.66|2232.16|2233.23|2231.73|0
1620081600000|2021-05-03 22:40:00|2233.39|2231.89|2233.48|2231.98|2233.48|2231.98|2233.37|2231.87|0
1620081900000|2021-05-03 22:45:00|2233.49|2231.99|2233.58|2232.08|2233.58|2232.08|2233.48|2231.98|0
1620082200000|2021-05-03 22:50:00|2233.57|2232.07|2233.68|2232.18|2233.78|2232.28|2233.48|2231.98|0
1620082500000|2021-05-03 22:55:00|2233.66|2232.16|2233.48|2231.98|2233.66|2232.16|2233.42|2231.92|0
1620082800000|2021-05-03 23:00:00|2233.49|2231.99|2233.48|2231.98|2233.53|2232.03|2233.48|2231.98|0
1620083100000|2021-05-03 23:05:00|2233.46|2231.96|2232.92|2231.42|2233.46|2231.96|2232.61|2231.11|0
1620083400000|2021-05-03 23:10:00|2232.93|2231.43|2232.92|2231.42|2233.02|2231.52|2232.82|2231.32|0
1620083700000|2021-05-03 23:15:00|2232.91|2231.41|2232.73|2231.23|2232.91|2231.41|2232.17|2230.67|0
1620084000000|2021-05-03 23:20:00|2232.71|2231.21|2231.72|2230.22|2232.71|2231.21|2231.41|2229.91|0
1620084300000|2021-05-03 23:25:00|2231.74|2230.24|2231.98|2230.48|2232.07|2230.57|2231.52|2230.02|0
1620084600000|2021-05-03 23:30:00|2231.96|2230.46|2231.97|2230.47|2231.97|2230.47|2231.53|2230.03|0
1620084900000|2021-05-03 23:35:00|2231.96|2230.46|2232.28|2230.78|2232.28|2230.78|2231.87|2230.37|0
1620085200000|2021-05-03 23:40:00|2232.26|2230.76|2232.07|2230.57|2232.26|2230.76|2232.07|2230.57|0
1620085500000|2021-05-03 23:45:00|2232.09|2230.59|2231.97|2230.47|2232.17|2230.67|2231.97|2230.47|0
1620085800000|2021-05-03 23:50:00|2231.99|2230.49|2231.62|2230.12|2232.07|2230.57|2231.62|2230.12|0
1620086100000|2021-05-03 23:55:00|2231.61|2230.11|2231.87|2230.37|2231.92|2230.42|2231.57|2230.07|0
1620086400000|2021-05-04 00:00:00|2231.83|2230.33|2232.28|2230.78|2232.62|2231.12|2231.62|2230.12|0
1620086700000|2021-05-04 00:05:00|2232.26|2230.76|2231.11|2229.61|2232.28|2230.78|2230.86|2229.36|0
1620087000000|2021-05-04 00:10:00|2231.12|2229.62|2231.72|2230.22|2231.92|2230.42|2231.11|2229.61|0
1620087300000|2021-05-04 00:15:00|2231.7|2230.2|2231.2|2229.7|2232.36|2230.86|2230.99|2229.49|0
1620087600000|2021-05-04 00:20:00|2231.22|2229.72|2230.48|2228.98|2231.44|2229.94|2230.45|2228.95|0
1620087900000|2021-05-04 00:25:00|2230.55|2229.05|2230|2228.5|2230.95|2229.45|2229.99|2228.49|0
1620088200000|2021-05-04 00:30:00|2229.99|2228.49|2230|2228.5|2230.47|2228.97|2229.99|2228.49|0
1620088500000|2021-05-04 00:35:00|2229.99|2228.49|2230.98|2229.48|2230.99|2229.49|2229.99|2228.49|0
1620088800000|2021-05-04 00:40:00|2230.97|2229.47|2230.98|2229.48|2230.99|2229.49|2230.95|2229.45|0
1620089100000|2021-05-04 00:45:00|2230.97|2229.47|2230.99|2229.49|2230.99|2229.49|2230.53|2229.03|0
1620089400000|2021-05-04 00:50:00|2230.98|2229.48|2230.53|2229.03|2230.99|2229.49|2230.5|2229|0
1620089700000|2021-05-04 00:55:00|2230.6|2229.1|2230.54|2229.04|2230.99|2229.49|2230.51|2229.01|0
1620090000000|2021-05-04 01:00:00|2230.53|2229.03|2230.5|2229|2230.54|2229.04|2230|2228.5|0
1620090300000|2021-05-04 01:05:00|2230.48|2228.98|2230.02|2228.52|2230.51|2229.01|2230.02|2228.52|0
1620090600000|2021-05-04 01:10:00|2230.03|2228.53|2229.99|2228.49|2230.48|2228.98|2229.51|2228.01|0
1620090900000|2021-05-04 01:15:00|2229.98|2228.48|2229.45|2227.95|2230|2228.5|2229.45|2227.95|0
1620091200000|2021-05-04 01:20:00|2229.31|2227.81|2227.96|2226.46|2229.31|2227.81|2227.93|2226.43|0
1620091500000|2021-05-04 01:25:00|2227.95|2226.45|2228.19|2226.69|2228.41|2226.91|2227.48|2225.98|0
1620091800000|2021-05-04 01:30:00|2228.12|2226.62|2229.26|2227.76|2229.28|2227.78|2227.92|2226.42|0
1620092100000|2021-05-04 01:35:00|2229.19|2227.69|2228.34|2226.84|2229.19|2227.69|2228.32|2226.82|0
1620092400000|2021-05-04 01:40:00|2228.41|2226.91|2227.83|2226.33|2228.56|2227.06|2227.56|2226.06|0
1620092700000|2021-05-04 01:45:00|2227.76|2226.26|2228.22|2226.72|2228.32|2226.82|2227.34|2225.84|0
1620093000000|2021-05-04 01:50:00|2228.07|2226.57|2227.85|2226.35|2228.31|2226.81|2227.83|2226.33|0
1620093300000|2021-05-04 01:55:00|2227.84|2226.34|2227.81|2226.31|2227.84|2226.34|2227.34|2225.84|0
1620093600000|2021-05-04 02:00:00|2227.67|2226.17|2228.05|2226.55|2228.31|2226.81|2227.32|2225.82|0
1620093900000|2021-05-04 02:05:00|2227.98|2226.48|2227.81|2226.31|2228.31|2226.81|2227.8|2226.3|0
1620094200000|2021-05-04 02:10:00|2227.82|2226.32|2227.8|2226.3|2227.83|2226.33|2227.8|2226.3|0
1620094500000|2021-05-04 02:15:00|2227.78|2226.28|2227.36|2225.86|2227.8|2226.3|2227.32|2225.82|0
1620094800000|2021-05-04 02:20:00|2227.38|2225.88|2227.34|2225.84|2227.84|2226.34|2226.81|2225.31|0
1620095100000|2021-05-04 02:25:00|2227.35|2225.85|2227.88|2226.38|2227.89|2226.39|2227.34|2225.84|0
1620095400000|2021-05-04 02:30:00|2227.87|2226.37|2227.87|2226.37|2227.89|2226.39|2227.39|2225.89|0
1620095700000|2021-05-04 02:35:00|2227.88|2226.38|2227.42|2225.92|2227.89|2226.39|2227.39|2225.89|0
1620096000000|2021-05-04 02:40:00|2227.43|2225.93|2227.39|2225.89|2227.9|2226.4|2226.94|2225.44|0
1620096300000|2021-05-04 02:45:00|2227.4|2225.9|2227.87|2226.37|2227.88|2226.38|2226.94|2225.44|0
1620096600000|2021-05-04 02:50:00|2227.89|2226.39|2227.89|2226.39|2227.89|2226.39|2227.87|2226.37|0
1620096900000|2021-05-04 02:55:00|2227.9|2226.4|2228.4|2226.9|2228.41|2226.91|2227.89|2226.39|0
1620097200000|2021-05-04 03:00:00|2228.38|2226.88|2228.36|2226.86|2228.38|2226.88|2228.09|2226.59|0
1620097500000|2021-05-04 03:05:00|2228.37|2226.87|2228.38|2226.88|2228.41|2226.91|2228.36|2226.86|0
1620097800000|2021-05-04 03:10:00|2228.31|2226.81|2227.9|2226.4|2228.39|2226.89|2227.89|2226.39|0
1620098100000|2021-05-04 03:15:00|2227.89|2226.39|2227.38|2225.88|2227.9|2226.4|2227.38|2225.88|0
1620098400000|2021-05-04 03:20:00|2227.36|2225.86|2227.39|2225.89|2227.41|2225.91|2226.89|2225.39|0
1620098700000|2021-05-04 03:25:00|2227.36|2225.86|2228.15|2226.65|2228.17|2226.67|2227.16|2225.66|0
1620099000000|2021-05-04 03:30:00|2228.17|2226.67|2228.17|2226.67|2228.18|2226.68|2227.91|2226.41|0
1620099300000|2021-05-04 03:35:00|2228.15|2226.65|2228.62|2227.12|2228.64|2227.14|2228.15|2226.65|0
1620099600000|2021-05-04 03:40:00|2228.64|2227.14|2229.1|2227.6|2229.12|2227.62|2228.64|2227.14|0
1620099900000|2021-05-04 03:45:00|2229.11|2227.61|2228.61|2227.11|2229.13|2227.63|2228.61|2227.11|0
1620100200000|2021-05-04 03:50:00|2228.62|2227.12|2228.61|2227.11|2229.08|2227.58|2228.58|2227.08|0
1620100500000|2021-05-04 03:55:00|2228.59|2227.09|2228.62|2227.12|2228.62|2227.12|2228.59|2227.09|0
1620100800000|2021-05-04 04:00:00|2228.61|2227.11|2228.64|2227.14|2228.65|2227.15|2228.61|2227.11|0
1620101100000|2021-05-04 04:05:00|2228.62|2227.12|2228.62|2227.12|2228.64|2227.14|2228.12|2226.62|0
1620101400000|2021-05-04 04:10:00|2228.63|2227.13|2228.58|2227.08|2229.09|2227.59|2228.58|2227.08|0
1620101700000|2021-05-04 04:15:00|2228.57|2227.07|2228.59|2227.09|2228.59|2227.09|2228.34|2226.84|0
1620102000000|2021-05-04 04:20:00|2228.6|2227.1|2228.61|2227.11|2228.61|2227.11|2228.6|2227.1|0
1620102300000|2021-05-04 04:25:00|2228.38|2226.88|2228.13|2226.63|2228.6|2227.1|2228.12|2226.62|0
1620102600000|2021-05-04 04:30:00|2228.15|2226.65|2228.66|2227.16|2228.9|2227.4|2228.15|2226.65|0
1620102900000|2021-05-04 04:35:00|2228.67|2227.17|2228.17|2226.67|2228.67|2227.17|2228.17|2226.67|0
1620103200000|2021-05-04 04:40:00|2228.85|2227.35|2229.32|2227.82|2229.32|2227.82|2228.85|2227.35|0
1620103500000|2021-05-04 04:45:00|2229.25|2227.75|2229.35|2227.85|2229.35|2227.85|2228.85|2227.35|0
1620103800000|2021-05-04 04:50:00|2229.21|2227.71|2228.89|2227.39|2229.21|2227.71|2228.89|2227.39|0
1620104100000|2021-05-04 04:55:00|2228.87|2227.37|2229.36|2227.86|2229.37|2227.87|2228.87|2227.37|0
1620104400000|2021-05-04 05:00:00|2229.29|2227.79|2229.37|2227.87|2229.4|2227.9|2228.89|2227.39|0
1620104700000|2021-05-04 05:05:00|2229.38|2227.88|2229.41|2227.91|2229.88|2228.38|2229.38|2227.88|0
1620105000000|2021-05-04 05:10:00|2229.4|2227.9|2228.45|2226.95|2229.41|2227.91|2228.42|2226.92|0
1620105300000|2021-05-04 05:15:00|2228.46|2226.96|2228.95|2227.45|2228.96|2227.46|2228.45|2226.95|0
1620105600000|2021-05-04 05:20:00|2228.93|2227.43|2228.93|2227.43|2228.96|2227.46|2228.92|2227.42|0
1620105900000|2021-05-04 05:25:00|2228.92|2227.42|2228.96|2227.46|2228.96|2227.46|2228.45|2226.95|0
1620106200000|2021-05-04 05:30:00|2229.03|2227.53|2228.54|2227.04|2229.2|2227.7|2228.54|2227.04|0
1620106500000|2021-05-04 05:35:00|2228.55|2227.05|2228.57|2227.07|2229.04|2227.54|2228.54|2227.04|0
1620106800000|2021-05-04 05:40:00|2228.58|2227.08|2230.05|2228.55|2230.06|2228.56|2228.58|2227.08|0
1620107100000|2021-05-04 05:45:00|2229.82|2228.32|2230.06|2228.56|2230.06|2228.56|2229.56|2228.06|0
1620107400000|2021-05-04 05:50:00|2230.05|2228.55|2230.92|2229.42|2230.93|2229.43|2230.03|2228.53|0
1620107700000|2021-05-04 05:55:00|2230.93|2229.43|2231.38|2229.88|2231.41|2229.91|2230.92|2229.42|0
1620108000000|2021-05-04 06:00:00|2231.24|2229.74|2232.07|2230.57|2232.54|2231.04|2230.45|2228.95|0
1620108300000|2021-05-04 06:05:00|2232.08|2230.58|2233.04|2231.54|2233.53|2232.03|2232.08|2230.58|0
1620108600000|2021-05-04 06:10:00|2233.05|2231.55|2232.57|2231.07|2233.52|2232.02|2232.1|2230.6|0
1620108900000|2021-05-04 06:15:00|2232.5|2231|2231.62|2230.12|2232.5|2231|2231.62|2230.12|0
1620109200000|2021-05-04 06:20:00|2231.61|2230.11|2231.15|2229.65|2231.63|2230.13|2230.91|2229.41|0
1620109500000|2021-05-04 06:25:00|2231.13|2229.63|2231.65|2230.15|2232.13|2230.63|2231.13|2229.63|0
1620109800000|2021-05-04 06:30:00|2232.1|2230.6|2231.38|2229.88|2232.11|2230.61|2231.33|2229.83|12
1620110100000|2021-05-04 06:35:00|2231.52|2230.02|2234.81|2233.41|2235.06|2233.66|2231.52|2230.02|18
1620110400000|2021-05-04 06:40:00|2233.31|2231.91|2232.93|2231.53|2234.93|2233.53|2232.81|2231.41|0
1620110700000|2021-05-04 06:45:00|2232.81|2231.41|2233.43|2232.03|2233.43|2232.03|2232.68|2231.28|0
1620111000000|2021-05-04 06:50:00|2232.68|2231.28|2234.56|2233.16|2234.56|2233.16|2232.68|2231.28|8
1620111300000|2021-05-04 06:55:00|2234.47|2232.97|2236.77|2235.27|2237.22|2235.72|2234.45|2232.95|0
1620111600000|2021-05-04 07:00:00|2236.76|2235.26|2233.73|2233.23|2240.48|2239.98|2232.98|2232.48|4021
1620111900000|2021-05-04 07:05:00|2233.48|2232.98|2237.73|2237.23|2237.86|2237.36|2230.98|2230.48|3118
1620112200000|2021-05-04 07:10:00|2237.61|2237.11|2234.11|2233.61|2237.86|2237.36|2233.48|2232.98|1905
1620112500000|2021-05-04 07:15:00|2234.23|2233.73|2233.11|2232.61|2235.11|2234.61|2232.61|2232.11|1906
1620112800000|2021-05-04 07:20:00|2232.98|2232.48|2229.11|2228.61|2234.11|2233.61|2229.11|2228.61|1515
1620113100000|2021-05-04 07:25:00|2228.98|2228.48|2227.11|2226.61|2230.86|2230.36|2226.86|2226.36|1763
1620113400000|2021-05-04 07:30:00|2226.86|2226.36|2223.73|2223.23|2226.86|2226.36|2223.36|2222.86|1709
1620113700000|2021-05-04 07:35:00|2223.61|2223.11|2224.86|2224.36|2225.61|2225.11|2223.36|2222.86|1124
1620114000000|2021-05-04 07:40:00|2224.59|2224.09|2220.59|2220.09|2224.59|2224.09|2220.09|2219.59|1305
1620114300000|2021-05-04 07:45:00|2220.34|2219.84|2219.84|2219.34|2220.59|2220.09|2218.59|2218.09|1105
1620114600000|2021-05-04 07:50:00|2219.96|2219.46|2223.59|2223.09|2223.71|2223.21|2218.34|2217.84|1399
1620114900000|2021-05-04 07:55:00|2223.34|2222.84|2225.34|2224.84|2225.34|2224.84|2222.96|2222.46|1158
1620115200000|2021-05-04 08:00:00|2225.46|2224.96|2224.09|2223.59|2226.09|2225.59|2222.84|2222.34|1162
1620115500000|2021-05-04 08:05:00|2223.96|2223.46|2223.59|2223.09|2226.09|2225.59|2223.34|2222.84|650
1620115800000|2021-05-04 08:10:00|2223.84|2223.34|2220.09|2219.59|2223.84|2223.34|2219.84|2219.34|1067
1620116100000|2021-05-04 08:15:00|2219.96|2219.46|2221.84|2221.34|2221.84|2221.34|2219.09|2218.59|761
1620116400000|2021-05-04 08:20:00|2221.71|2221.21|2225.59|2225.09|2225.84|2225.34|2221.34|2220.84|705
1620116700000|2021-05-04 08:25:00|2225.71|2225.21|2224.59|2224.09|2225.71|2225.21|2223.84|2223.34|640
1620117000000|2021-05-04 08:30:00|2224.46|2223.96|2221.84|2221.34|2224.59|2224.09|2221.84|2221.34|1002
1620117300000|2021-05-04 08:35:00|2221.96|2221.46|2222.46|2221.96|2222.84|2222.34|2220.59|2220.09|718
1620117600000|2021-05-04 08:40:00|2222.34|2221.84|2223.34|2222.84|2223.34|2222.84|2221.84|2221.34|468
1620117900000|2021-05-04 08:45:00|2223.59|2223.09|2223.09|2222.59|2224.34|2223.84|2223.09|2222.59|373
1620118200000|2021-05-04 08:50:00|2223.34|2222.84|2223.34|2222.84|2224.59|2224.09|2222.84|2222.34|432
1620118500000|2021-05-04 08:55:00|2223.46|2222.96|2224.34|2223.84|2224.96|2224.46|2223.34|2222.84|434
1620118800000|2021-05-04 09:00:00|2224.21|2223.71|2221.09|2220.59|2224.34|2223.84|2220.96|2220.46|537
1620119100000|2021-05-04 09:05:00|2221.21|2220.71|2222.34|2221.84|2222.59|2222.09|2220.59|2220.09|491
1620119400000|2021-05-04 09:10:00|2222.09|2221.59|2221.59|2221.09|2222.59|2222.09|2221.34|2220.84|626
1620119700000|2021-05-04 09:15:00|2221.46|2220.96|2219.59|2219.09|2221.46|2220.96|2219.34|2218.84|471
1620120000000|2021-05-04 09:20:00|2219.71|2219.21|2220.96|2220.46|2220.96|2220.46|2218.84|2218.34|448
1620120300000|2021-05-04 09:25:00|2220.84|2220.34|2220.71|2220.21|2221.09|2220.59|2219.09|2218.59|385
1620120600000|2021-05-04 09:30:00|2220.84|2220.34|2221.09|2220.59|2222.34|2221.84|2220.59|2220.09|353
1620120900000|2021-05-04 09:35:00|2221.46|2220.96|2222.34|2221.84|2222.59|2222.09|2221.09|2220.59|548
1620121200000|2021-05-04 09:40:00|2222.46|2221.96|2223.84|2223.34|2224.34|2223.84|2222.21|2221.71|532
1620121500000|2021-05-04 09:45:00|2224.09|2223.59|2224.96|2224.46|2225.71|2225.21|2223.09|2222.59|513
1620121800000|2021-05-04 09:50:00|2224.84|2224.34|2226.84|2226.34|2227.09|2226.59|2224.84|2224.34|324
1620122100000|2021-05-04 09:55:00|2226.71|2226.21|2226.09|2225.59|2227.21|2226.71|2225.59|2225.09|352
1620122400000|2021-05-04 10:00:00|2226.34|2225.84|2227.09|2226.59|2227.09|2226.59|2225.84|2225.34|277
1620122700000|2021-05-04 10:05:00|2226.96|2226.46|2227.21|2226.71|2227.84|2227.34|2225.84|2225.34|236
1620123000000|2021-05-04 10:10:00|2227.34|2226.84|2226.84|2226.34|2228.09|2227.59|2225.71|2225.21|308
1620123300000|2021-05-04 10:15:00|2226.96|2226.46|2227.21|2226.71|2229.09|2228.59|2226.84|2226.34|676
1620123600000|2021-05-04 10:20:00|2227.09|2226.59|2226.59|2226.09|2227.84|2227.34|2226.34|2225.84|310
1620123900000|2021-05-04 10:25:00|2226.84|2226.34|2227.71|2227.21|2227.84|2227.34|2226.09|2225.59|294
1620124200000|2021-05-04 10:30:00|2227.84|2227.34|2228.59|2228.09|2228.59|2228.09|2227.09|2226.59|223
1620124500000|2021-05-04 10:35:00|2228.71|2228.21|2228.09|2227.59|2228.84|2228.34|2226.96|2226.46|315
1620124800000|2021-05-04 10:40:00|2227.96|2227.46|2226.84|2226.34|2228.09|2227.59|2226.59|2226.09|215
1620125100000|2021-05-04 10:45:00|2226.71|2226.21|2228.21|2227.71|2228.34|2227.84|2226.34|2225.84|201
1620125400000|2021-05-04 10:50:00|2228.09|2227.59|2229.21|2228.71|2229.71|2229.21|2228.09|2227.59|537
1620125700000|2021-05-04 10:55:00|2229.34|2228.84|2230.34|2229.84|2231.09|2230.59|2229.09|2228.59|968
1620126000000|2021-05-04 11:00:00|2230.59|2230.09|2231.84|2231.34|2232.34|2231.84|2230.34|2229.84|350
1620126300000|2021-05-04 11:05:00|2231.96|2231.46|2231.59|2231.09|2232.59|2232.09|2231.59|2231.09|273
1620126600000|2021-05-04 11:10:00|2231.84|2231.34|2231.84|2231.34|2232.34|2231.84|2231.46|2230.96|232
1620126900000|2021-05-04 11:15:00|2231.71|2231.21|2233.59|2233.09|2233.84|2233.34|2231.59|2231.09|349
1620127200000|2021-05-04 11:20:00|2233.71|2233.21|2233.34|2232.84|2234.34|2233.84|2233.34|2232.84|509
1620127500000|2021-05-04 11:25:00|2233.46|2232.96|2232.84|2232.34|2234.59|2234.09|2232.84|2232.34|377
1620127800000|2021-05-04 11:30:00|2232.71|2232.21|2230.09|2229.59|2232.84|2232.34|2229.84|2229.34|451
1620128100000|2021-05-04 11:35:00|2230.21|2229.71|2226.34|2225.84|2230.34|2229.84|2226.34|2225.84|732
1620128400000|2021-05-04 11:40:00|2226.35|2225.85|2218.85|2218.35|2226.35|2225.85|2216.35|2215.85|3195
1620128700000|2021-05-04 11:45:00|2218.97|2218.47|2218.35|2217.85|2219.1|2218.6|2215.35|2214.85|2068
1620129000000|2021-05-04 11:50:00|2218.22|2217.72|2219.35|2218.85|2221.47|2220.97|2216.6|2216.1|1466
1620129300000|2021-05-04 11:55:00|2219.1|2218.6|2217.35|2216.85|2219.6|2219.1|2217.35|2216.85|1144
1620129600000|2021-05-04 12:00:00|2217.47|2216.97|2215.1|2214.6|2217.85|2217.35|2215.1|2214.6|986
1620129900000|2021-05-04 12:05:00|2214.97|2214.47|2213.35|2212.85|2215.72|2215.22|2212.85|2212.35|1152
1620130200000|2021-05-04 12:10:00|2213.6|2213.1|2210.1|2209.6|2213.6|2213.1|2209.72|2209.22|1381
1620130500000|2021-05-04 12:15:00|2209.85|2209.35|2208.6|2208.1|2209.85|2209.35|2207.1|2206.6|1930
1620130800000|2021-05-04 12:20:00|2208.47|2207.97|2205.6|2205.1|2208.6|2208.1|2204.6|2204.1|1651
1620131100000|2021-05-04 12:25:00|2205.72|2205.22|2205.97|2205.47|2205.97|2205.47|2202.72|2202.22|1099
1620131400000|2021-05-04 12:30:00|2206.1|2205.6|2209.85|2209.35|2210.35|2209.85|2205.35|2204.85|2314
1620131700000|2021-05-04 12:35:00|2210.1|2209.6|2210.35|2209.85|2210.97|2210.47|2208.6|2208.1|1681
1620132000000|2021-05-04 12:40:00|2210.22|2209.72|2207.6|2207.1|2210.35|2209.85|2207.1|2206.6|943
1620132300000|2021-05-04 12:45:00|2207.47|2206.97|2209.1|2208.6|2209.1|2208.6|2206.1|2205.6|875
1620132600000|2021-05-04 12:50:00|2208.97|2208.47|2208.22|2207.72|2209.35|2208.85|2207.22|2206.72|717
1620132900000|2021-05-04 12:55:00|2208.1|2207.6|2206.85|2206.35|2208.6|2208.1|2206.35|2205.85|533
1620133200000|2021-05-04 13:00:00|2206.6|2206.1|2205.6|2205.1|2207.85|2207.35|2205.1|2204.6|788
1620133500000|2021-05-04 13:05:00|2205.72|2205.22|2201.85|2201.35|2205.85|2205.35|2201.35|2200.85|2557
1620133800000|2021-05-04 13:10:00|2201.72|2201.22|2206.1|2205.6|2206.22|2205.72|2201.72|2201.22|880
1620134100000|2021-05-04 13:15:00|2205.97|2205.47|2204.35|2203.85|2206.35|2205.85|2204.1|2203.6|1497
1620134400000|2021-05-04 13:20:00|2204.1|2203.6|2203.35|2202.85|2204.85|2204.35|2202.85|2202.35|614
1620134700000|2021-05-04 13:25:00|2203.22|2202.72|2207.6|2207.1|2207.6|2207.1|2203.1|2202.6|1193
1620135000000|2021-05-04 13:30:00|2207.85|2207.35|2213.6|2213.1|2214.22|2213.72|2207.72|2207.22|3422
1620135300000|2021-05-04 13:35:00|2213.72|2213.22|2213.47|2212.97|2215.97|2215.47|2213.1|2212.6|2206
1620135600000|2021-05-04 13:40:00|2213.35|2212.85|2208.72|2208.22|2214.1|2213.6|2208.6|2208.1|1672
1620135900000|2021-05-04 13:45:00|2208.6|2208.1|2203.6|2203.1|2208.6|2208.1|2203.1|2202.6|2345
1620136200000|2021-05-04 13:50:00|2203.47|2202.97|2201.47|2200.97|2203.6|2203.1|2200.1|2199.6|2386
1620136500000|2021-05-04 13:55:00|2201.6|2201.1|2201.97|2201.47|2202.35|2201.85|2199.35|2198.85|2022
1620136800000|2021-05-04 14:00:00|2201.85|2201.35|2197.22|2196.72|2201.85|2201.35|2196.35|2195.85|3366
1620137100000|2021-05-04 14:05:00|2197.35|2196.85|2199.97|2199.47|2201.35|2200.85|2196.35|2195.85|2068
1620137400000|2021-05-04 14:10:00|2199.98|2199.48|2197.98|2197.48|2199.98|2199.48|2196.48|2195.98|1832
1620137700000|2021-05-04 14:15:00|2197.86|2197.36|2206.11|2205.61|2206.36|2205.86|2195.23|2194.73|2170
1620138000000|2021-05-04 14:20:00|2205.98|2205.48|2203.23|2202.73|2205.98|2205.48|2201.86|2201.36|1630
1620138300000|2021-05-04 14:25:00|2203.11|2202.61|2202.86|2202.36|2204.86|2204.36|2202.11|2201.61|1521
1620138600000|2021-05-04 14:30:00|2203.11|2202.61|2200.11|2199.61|2203.36|2202.86|2199.61|2199.11|2182
1620138900000|2021-05-04 14:35:00|2200.23|2199.73|2203.36|2202.86|2203.36|2202.86|2199.11|2198.61|1088
1620139200000|2021-05-04 14:40:00|2203.48|2202.98|2202.36|2201.86|2204.61|2204.11|2202.11|2201.61|908
1620139500000|2021-05-04 14:45:00|2202.23|2201.73|2199.73|2199.23|2203.11|2202.61|2198.86|2198.36|1107
1620139800000|2021-05-04 14:50:00|2199.61|2199.11|2197.36|2196.86|2199.61|2199.11|2196.86|2196.36|1320
1620140100000|2021-05-04 14:55:00|2197.48|2196.98|2197.36|2196.86|2198.36|2197.86|2196.36|2195.86|723
1620140400000|2021-05-04 15:00:00|2197.48|2196.98|2197.73|2197.23|2199.36|2198.86|2196.11|2195.61|1496
1620140700000|2021-05-04 15:05:00|2197.86|2197.36|2196.48|2195.98|2198.36|2197.86|2195.11|2194.61|2116
1620141000000|2021-05-04 15:10:00|2196.36|2195.86|2193.23|2192.73|2196.61|2196.11|2192.23|2191.73|2995
1620141300000|2021-05-04 15:15:00|2193.11|2192.61|2192.86|2192.36|2194.36|2193.86|2191.61|2191.11|2356
1620141600000|2021-05-04 15:20:00|2192.73|2192.23|2193.55|2192.05|2193.86|2193.36|2192.36|2191.86|3148
1620141900000|2021-05-04 15:25:00|2193.41|2191.91|2192.26|2190.76|2193.41|2191.91|2191.11|2189.61|1701
1620142200000|2021-05-04 15:30:00|2190.69|2189.19|2194.68|2193.28|2197.31|2195.91|2190.69|2189.19|442
1620142500000|2021-05-04 15:35:00|2194.81|2193.41|2195.68|2194.28|2196.18|2194.78|2194.31|2192.91|134
1620142800000|2021-05-04 15:40:00|2195.81|2194.41|2193.81|2192.41|2195.81|2194.41|2193.81|2192.41|11
1620143100000|2021-05-04 15:45:00|2193.68|2192.28|2192.81|2191.41|2194.43|2193.03|2192.56|2191.16|12
1620143400000|2021-05-04 15:50:00|2192.68|2191.28|2192.93|2191.53|2193.93|2192.53|2192.31|2190.91|5
1620143700000|2021-05-04 15:55:00|2192.81|2191.41|2194.84|2193.34|2195.31|2193.91|2192.18|2190.78|31
1620144000000|2021-05-04 16:00:00|2194.83|2193.33|2196.95|2195.45|2197.45|2195.95|2194.79|2193.29|3000
1620144300000|2021-05-04 16:05:00|2196.94|2195.44|2198.01|2196.51|2198.07|2196.57|2195.92|2194.42|0
1620144600000|2021-05-04 16:10:00|2198|2196.5|2199.54|2198.04|2200.1|2198.6|2198|2196.5|0
1620144900000|2021-05-04 16:15:00|2199.53|2198.03|2200.05|2198.55|2200.05|2198.55|2198.97|2197.47|0
1620145200000|2021-05-04 16:20:00|2200.03|2198.53|2198.55|2197.05|2200.1|2198.6|2198.52|2197.02|0
1620145500000|2021-05-04 16:25:00|2198.56|2197.06|2198.27|2196.77|2199.61|2198.11|2197.75|2196.25|0
1620145800000|2021-05-04 16:30:00|2198.29|2196.79|2196.65|2195.15|2198.66|2197.16|2196.61|2195.11|0
1620146100000|2021-05-04 16:35:00|2196.79|2195.29|2197.58|2196.08|2198.67|2197.17|2196.79|2195.29|0
1620146400000|2021-05-04 16:40:00|2197.59|2196.09|2196.07|2194.57|2197.59|2196.09|2195.58|2194.08|0
1620146700000|2021-05-04 16:45:00|2196.09|2194.59|2196.56|2195.06|2196.63|2195.13|2195.08|2193.58|0
1620147000000|2021-05-04 16:50:00|2196.55|2195.05|2197.07|2195.57|2198.12|2196.62|2196.08|2194.58|0
1620147300000|2021-05-04 16:55:00|2197.06|2195.56|2196.52|2195.02|2197.11|2195.61|2196.5|2195|0
1620147600000|2021-05-04 17:00:00|2196.5|2195|2198.15|2196.65|2198.68|2197.18|2195.5|2194|0
1620147900000|2021-05-04 17:05:00|2198.16|2196.66|2198.18|2196.68|2198.7|2197.2|2197.04|2195.54|0
1620148200000|2021-05-04 17:10:00|2198.19|2196.69|2199.7|2198.2|2199.72|2198.22|2198.09|2196.59|0
1620148500000|2021-05-04 17:15:00|2199.69|2198.19|2199.19|2197.69|2200.25|2198.75|2198.67|2197.17|0
1620148800000|2021-05-04 17:20:00|2199.18|2197.68|2200.16|2198.66|2200.72|2199.22|2199.17|2197.67|0
1620149100000|2021-05-04 17:25:00|2200.18|2198.68|2201.14|2199.64|2201.76|2200.26|2200.15|2198.65|0
1620149400000|2021-05-04 17:30:00|2201.16|2199.66|2201.26|2199.76|2201.72|2200.22|2200.11|2198.61|0
1620149700000|2021-05-04 17:35:00|2201.27|2199.77|2201.7|2200.2|2202.21|2200.71|2201.21|2199.71|0
1620150000000|2021-05-04 17:40:00|2201.72|2200.22|2201.87|2200.37|2202.53|2201.03|2201.37|2199.87|0
1620150300000|2021-05-04 17:45:00|2201.86|2200.36|2200.91|2199.41|2202.41|2200.91|2200.31|2198.81|0
1620150600000|2021-05-04 17:50:00|2200.9|2199.4|2199.86|2198.36|2201.14|2199.64|2199.83|2198.33|0
1620150900000|2021-05-04 17:55:00|2199.87|2198.37|2200.92|2199.42|2201.44|2199.94|2199.83|2198.33|0
1620151200000|2021-05-04 18:00:00|2200.91|2199.41|2201.4|2199.9|2201.4|2199.9|2200.25|2198.75|0
1620151500000|2021-05-04 18:05:00|2201.41|2199.91|2201.91|2200.41|2202.38|2200.88|2200.84|2199.34|0
1620151800000|2021-05-04 18:10:00|2201.98|2200.48|2203.6|2202.1|2203.6|2202.1|2201.82|2200.32|0
1620152100000|2021-05-04 18:15:00|2203.74|2202.24|2202.51|2201.01|2204.05|2202.55|2202.48|2200.98|0
1620152400000|2021-05-04 18:20:00|2202.58|2201.08|2202.38|2200.88|2203|2201.5|2201.85|2200.35|0
1620152700000|2021-05-04 18:25:00|2202.4|2200.9|2201.88|2200.38|2202.41|2200.91|2200.83|2199.33|0
1620153000000|2021-05-04 18:30:00|2201.87|2200.37|2202.89|2201.39|2202.95|2201.45|2201.83|2200.33|0
1620153300000|2021-05-04 18:35:00|2202.91|2201.41|2203.36|2201.86|2203.89|2202.39|2202.88|2201.38|0
1620153600000|2021-05-04 18:40:00|2203.38|2201.88|2203.9|2202.4|2203.95|2202.45|2202.81|2201.31|0
1620153900000|2021-05-04 18:45:00|2203.91|2202.41|2203.9|2202.4|2204.48|2202.98|2203.83|2202.33|0
1620154200000|2021-05-04 18:50:00|2203.91|2202.41|2203.84|2202.34|2204.41|2202.91|2203.83|2202.33|0
1620154500000|2021-05-04 18:55:00|2203.85|2202.35|2203.53|2202.03|2204.41|2202.91|2203.33|2201.83|0
1620154800000|2021-05-04 19:00:00|2203.55|2202.05|2203.33|2201.83|2203.86|2202.36|2201.7|2200.2|0
1620155100000|2021-05-04 19:05:00|2203.32|2201.82|2202.72|2201.22|2203.35|2201.85|2202.1|2200.6|0
1620155400000|2021-05-04 19:10:00|2202.88|2201.38|2203.05|2201.55|2203.96|2202.46|2202.64|2201.14|0
1620155700000|2021-05-04 19:15:00|2203.02|2201.52|2202.65|2201.15|2203.62|2202.12|2202.55|2201.05|0
1620156000000|2021-05-04 19:20:00|2202.62|2201.12|2202.34|2200.84|2202.71|2201.21|2202.08|2200.58|0
1620156300000|2021-05-04 19:25:00|2202.27|2200.77|2203.17|2201.67|2203.21|2201.71|2202.03|2200.53|0
1620156600000|2021-05-04 19:30:00|2203.15|2201.65|2204.25|2202.75|2204.33|2202.83|2202.33|2200.83|0
1620156900000|2021-05-04 19:35:00|2204.09|2202.59|2204.85|2203.35|2205.41|2203.91|2203.82|2202.32|0
1620157200000|2021-05-04 19:40:00|2204.86|2203.36|2202.71|2201.21|2204.86|2203.36|2202.69|2201.19|0
1620157500000|2021-05-04 19:45:00|2202.72|2201.22|2202.75|2201.25|2203.26|2201.76|2201.7|2200.2|0
1620157800000|2021-05-04 19:50:00|2202.86|2201.36|2204.46|2202.96|2205.48|2203.98|2202.86|2201.36|0
1620158100000|2021-05-04 19:55:00|2204.47|2202.97|2206.56|2205.06|2206.59|2205.09|2204.44|2202.94|0
1620158400000|2021-05-04 20:00:00|2206.58|2205.08|2205.31|2203.81|2207.73|2206.23|2205.21|2203.71|0
1620158700000|2021-05-04 20:05:00|2205.22|2203.72|2204.05|2202.55|2205.32|2203.82|2204.05|2202.55|0
1620159000000|2021-05-04 20:10:00|2204.03|2202.53|2204.16|2202.66|2204.5|2203|2203.94|2202.44|0
1620159300000|2021-05-04 20:15:00|2204.2|2202.7|2204.12|2202.62|2204.2|2202.7|2204.07|2202.57|0
1620159600000|2021-05-04 20:20:00|2204.16|2202.66|2204.24|2202.74|2204.24|2202.74|2204.12|2202.62|0
1620159900000|2021-05-04 20:25:00|2204.28|2202.78|2204.33|2202.83|2204.33|2202.83|2204.24|2202.74|0
1620160200000|2021-05-04 20:30:00|2204.34|2202.84|2204.17|2202.67|2204.55|2203.05|2203.31|2201.81|0
1620160500000|2021-05-04 20:35:00|2204.19|2202.69|2204.58|2203.08|2204.58|2203.08|2204.07|2202.57|0
1620160800000|2021-05-04 20:40:00|2204.56|2203.06|2204.59|2203.09|2204.8|2203.3|2204.48|2202.98|0
1620161100000|2021-05-04 20:45:00|2204.57|2203.07|2204.58|2203.08|2204.7|2203.2|2204.48|2202.98|0
1620161400000|2021-05-04 20:50:00|2204.56|2203.06|2204.79|2203.29|2204.79|2203.29|2204.48|2202.98|0
1620161700000|2021-05-04 20:55:00|2204.81|2203.31|2205.17|2203.67|2205.17|2203.67|2204.69|2203.19|0
1620162000000|2021-05-04 21:00:00|2205.12|2203.62|2205.21|2203.71|2205.5|2204|2205.12|2203.62|0
1620162300000|2021-05-04 21:05:00|2205.17|2203.67|2205.21|2203.71|2205.25|2203.75|2205.17|2203.67|0
1620162600000|2021-05-04 21:10:00|2205.17|2203.67|2205.17|2203.67|2205.21|2203.71|2205.17|2203.67|0
1620162900000|2021-05-04 21:15:00|2205.21|2203.71|2205.17|2203.67|2205.21|2203.71|2205.17|2203.67|0
1620163200000|2021-05-04 21:20:00|2205.12|2203.62|2205.12|2203.62|2205.12|2203.62|2205.12|2203.62|0
1620163500000|2021-05-04 21:25:00|2205.17|2203.67|2205.09|2203.59|2205.18|2203.68|2205.09|2203.59|0
1620163800000|2021-05-04 21:30:00|2205.18|2203.68|2205.18|2203.68|2205.26|2203.76|2205.18|2203.68|0
1620164100000|2021-05-04 21:35:00|2205.14|2203.64|2205.47|2203.97|2205.47|2203.97|2205.14|2203.64|0
1620164400000|2021-05-04 21:40:00|2205.51|2204.01|2205.3|2203.8|2205.51|2204.01|2205.09|2203.59|0
1620164700000|2021-05-04 21:45:00|2205.35|2203.85|2205.48|2203.98|2205.48|2203.98|2205.35|2203.85|0
1620165000000|2021-05-04 21:50:00|2205.52|2204.02|2205.48|2203.98|2205.52|2204.02|2205.39|2203.89|0
1620165300000|2021-05-04 21:55:00|2205.52|2204.02|2205.52|2204.02|2205.52|2204.02|2205.35|2203.85|0
1620165600000|2021-05-04 22:00:00|2205.56|2204.06|2204.85|2203.35|2205.81|2204.31|2204.54|2203.04|0
1620165900000|2021-05-04 22:05:00|2204.84|2203.34|2204.39|2202.89|2204.9|2203.4|2203.98|2202.48|0
1620166200000|2021-05-04 22:10:00|2204.41|2202.91|2204.54|2203.04|2204.74|2203.24|2204.39|2202.89|0
1620166500000|2021-05-04 22:15:00|2204.52|2203.02|2204.85|2203.35|2204.95|2203.45|2204.39|2202.89|0
1620166800000|2021-05-04 22:20:00|2204.86|2203.36|2204.54|2203.04|2204.95|2203.45|2204.54|2203.04|0
1620167100000|2021-05-04 22:25:00|2204.56|2203.06|2204.64|2203.14|2204.64|2203.14|2204.39|2202.89|0
1620167400000|2021-05-04 22:30:00|2204.63|2203.13|2204.19|2202.69|2204.64|2203.14|2204.19|2202.69|0
1620167700000|2021-05-04 22:35:00|2204.21|2202.71|2204.64|2203.14|2204.64|2203.14|2203.98|2202.48|0
1620168000000|2021-05-04 22:40:00|2204.63|2203.13|2205.26|2203.76|2205.36|2203.86|2204.39|2202.89|0
1620168300000|2021-05-04 22:45:00|2205.28|2203.78|2205.05|2203.55|2205.51|2204.01|2205.05|2203.55|0
1620168600000|2021-05-04 22:50:00|2205.06|2203.56|2205.26|2203.76|2205.26|2203.76|2204.95|2203.45|0
1620168900000|2021-05-04 22:55:00|2205.28|2203.78|2204.95|2203.45|2205.36|2203.86|2204.74|2203.24|0
1620169200000|2021-05-04 23:00:00|2204.97|2203.47|2204.54|2203.04|2205.16|2203.66|2204.54|2203.04|0
1620169500000|2021-05-04 23:05:00|2204.56|2203.06|2205.16|2203.66|2205.16|2203.66|2204.54|2203.04|0
1620169800000|2021-05-04 23:10:00|2205.12|2203.62|2205.05|2203.55|2205.36|2203.86|2204.85|2203.35|0
1620170100000|2021-05-04 23:15:00|2205.06|2203.56|2204.92|2203.42|2205.26|2203.76|2204.82|2203.32|0
1620170400000|2021-05-04 23:20:00|2204.91|2203.41|2205.02|2203.52|2205.13|2203.63|2204.82|2203.32|0
1620170700000|2021-05-04 23:25:00|2205|2203.5|2204.51|2203.01|2205|2203.5|2204.51|2203.01|0
1620171000000|2021-05-04 23:30:00|2204.52|2203.02|2204.82|2203.32|2204.92|2203.42|2204.52|2203.02|0
1620171300000|2021-05-04 23:35:00|2204.8|2203.3|2204.52|2203.02|2204.8|2203.3|2204.51|2203.01|0
1620171600000|2021-05-04 23:40:00|2204.56|2203.06|2205.02|2203.52|2205.13|2203.63|2204.51|2203.01|0
1620171900000|2021-05-04 23:45:00|2205.03|2203.53|2205.02|2203.52|2205.13|2203.63|2204.92|2203.42|0
1620172200000|2021-05-04 23:50:00|2205|2203.5|2205.02|2203.52|2205.33|2203.83|2204.92|2203.42|0
1620172500000|2021-05-04 23:55:00|2205.04|2203.54|2205.78|2204.28|2205.78|2204.28|2205.04|2203.54|0
1620172800000|2021-05-05 00:00:00|2205.8|2204.3|2206.96|2205.46|2207.27|2205.77|2205.58|2204.08|0
1620173100000|2021-05-05 00:05:00|2206.97|2205.47|2206.93|2205.43|2207.28|2205.78|2206.67|2205.17|0
1620173400000|2021-05-05 00:10:00|2206.95|2205.45|2207.17|2205.67|2207.69|2206.19|2206.95|2205.45|0
1620173700000|2021-05-05 00:15:00|2207.19|2205.69|2208.3|2206.8|2209.67|2208.17|2206.91|2205.41|0
1620174000000|2021-05-05 00:20:00|2208.29|2206.79|2208.74|2207.24|2208.74|2207.24|2207.8|2206.3|0
1620174300000|2021-05-05 00:25:00|2208.75|2207.25|2208.76|2207.26|2208.79|2207.29|2208.74|2207.24|0
1620174600000|2021-05-05 00:30:00|2208.89|2207.39|2208.91|2207.41|2209.82|2208.32|2208.87|2207.37|0
1620174900000|2021-05-05 00:35:00|2208.94|2207.44|2209.39|2207.89|2209.91|2208.41|2208.94|2207.44|0
1620175200000|2021-05-05 00:40:00|2209.53|2208.03|2209.4|2207.9|2209.86|2208.36|2209.32|2207.82|0
1620175500000|2021-05-05 00:45:00|2209.41|2207.91|2210.41|2208.91|2210.41|2208.91|2209.41|2207.91|0
1620175800000|2021-05-05 00:50:00|2210.27|2208.77|2211.43|2209.93|2211.43|2209.93|2209.95|2208.45|0
1620176100000|2021-05-05 00:55:00|2211.5|2210|2210.48|2208.98|2211.92|2210.42|2210.48|2208.98|0
1620176400000|2021-05-05 01:00:00|2210.49|2208.99|2210.91|2209.41|2210.98|2209.48|2210.44|2208.94|0
1620176700000|2021-05-05 01:05:00|2210.84|2209.34|2211.38|2209.88|2211.39|2209.89|2210.68|2209.18|0
1620177000000|2021-05-05 01:10:00|2211.39|2209.89|2211.39|2209.89|2211.86|2210.36|2211.37|2209.87|0
1620177300000|2021-05-05 01:15:00|2211.41|2209.91|2211.86|2210.36|2211.86|2210.36|2211.37|2209.87|0
1620177600000|2021-05-05 01:20:00|2211.85|2210.35|2211.41|2209.91|2211.86|2210.36|2211.38|2209.88|0
1620177900000|2021-05-05 01:25:00|2211.48|2209.98|2211.39|2209.89|2211.88|2210.38|2211.38|2209.88|0
1620178200000|2021-05-05 01:30:00|2211.38|2209.88|2211.46|2209.96|2211.46|2209.96|2211.34|2209.84|0
1620178500000|2021-05-05 01:35:00|2211.45|2209.95|2210.5|2209|2211.48|2209.98|2210.49|2208.99|0
1620178800000|2021-05-05 01:40:00|2210.64|2209.14|2211.98|2210.48|2211.98|2210.48|2210.64|2209.14|0
1620179100000|2021-05-05 01:45:00|2212|2210.5|2211.53|2210.03|2212.04|2210.54|2211.53|2210.03|0
1620179400000|2021-05-05 01:50:00|2211.54|2210.04|2213.27|2211.77|2213.34|2211.84|2211.54|2210.04|0
1620179700000|2021-05-05 01:55:00|2213.1|2211.6|2213.1|2211.6|2213.61|2212.11|2213.1|2211.6|0
1620180000000|2021-05-05 02:00:00|2213.11|2211.61|2213.53|2212.03|2214.05|2212.55|2213.09|2211.59|0
1620180300000|2021-05-05 02:05:00|2213.52|2212.02|2213.51|2212.01|2213.78|2212.28|2213.51|2212.01|0
1620180600000|2021-05-05 02:10:00|2213.52|2212.02|2213.88|2212.38|2213.88|2212.38|2213.4|2211.9|0
1620180900000|2021-05-05 02:15:00|2213.89|2212.39|2213.41|2211.91|2213.92|2212.42|2213.4|2211.9|0
1620181200000|2021-05-05 02:20:00|2213.42|2211.92|2213.35|2211.85|2213.42|2211.92|2213.33|2211.83|0
1620181500000|2021-05-05 02:25:00|2213.36|2211.86|2212.37|2210.87|2213.36|2211.86|2212.37|2210.87|0
1620181800000|2021-05-05 02:30:00|2212.38|2210.88|2212.41|2210.91|2212.9|2211.4|2212.37|2210.87|0
1620182100000|2021-05-05 02:35:00|2212.4|2210.9|2211.47|2209.97|2212.88|2211.38|2211.46|2209.96|0
1620182400000|2021-05-05 02:40:00|2211.46|2209.96|2210.97|2209.47|2211.96|2210.46|2210.97|2209.47|0
1620182700000|2021-05-05 02:45:00|2210.98|2209.48|2210.99|2209.49|2211.47|2209.97|2210.97|2209.47|0
1620183000000|2021-05-05 02:50:00|2211|2209.5|2212.47|2210.97|2212.5|2211|2211|2209.5|0
1620183300000|2021-05-05 02:55:00|2212.46|2210.96|2212.44|2210.94|2212.47|2210.97|2211.97|2210.47|0
1620183600000|2021-05-05 03:00:00|2212.45|2210.95|2212.43|2210.93|2212.92|2211.42|2212.41|2210.91|0
1620183900000|2021-05-05 03:05:00|2212.42|2210.92|2211.96|2210.46|2212.46|2210.96|2211.93|2210.43|0
1620184200000|2021-05-05 03:10:00|2211.95|2210.45|2211.49|2209.99|2212.22|2210.72|2211.49|2209.99|0
1620184500000|2021-05-05 03:15:00|2211.51|2210.01|2211.49|2209.99|2211.51|2210.01|2211.48|2209.98|0
1620184800000|2021-05-05 03:20:00|2211.5|2210|2211.97|2210.47|2211.97|2210.47|2211.48|2209.98|0
1620185100000|2021-05-05 03:25:00|2211.98|2210.48|2212.01|2210.51|2212.46|2210.96|2211.97|2210.47|0
1620185400000|2021-05-05 03:30:00|2212.02|2210.52|2212.01|2210.51|2212.25|2210.75|2212.01|2210.51|0
1620185700000|2021-05-05 03:35:00|2212.02|2210.52|2212.05|2210.55|2212.28|2210.78|2212.02|2210.52|0
1620186000000|2021-05-05 03:40:00|2212.12|2210.62|2212.02|2210.52|2212.5|2211|2212.02|2210.52|0
1620186300000|2021-05-05 03:45:00|2212.01|2210.51|2212|2210.5|2212.48|2210.98|2212|2210.5|0
1620186600000|2021-05-05 03:50:00|2212.01|2210.51|2211.97|2210.47|2212.02|2210.52|2211.97|2210.47|0
1620186900000|2021-05-05 03:55:00|2211.98|2210.48|2211.97|2210.47|2211.99|2210.49|2211.49|2209.99|0
1620187200000|2021-05-05 04:00:00|2211.83|2210.33|2211.48|2209.98|2211.83|2210.33|2211.46|2209.96|0
1620187500000|2021-05-05 04:05:00|2211.47|2209.97|2211.5|2210|2211.5|2210|2211.46|2209.96|0
1620187800000|2021-05-05 04:10:00|2211.49|2209.99|2211.96|2210.46|2211.97|2210.47|2211.49|2209.99|0
1620188100000|2021-05-05 04:15:00|2211.95|2210.45|2211.49|2209.99|2211.96|2210.46|2211.49|2209.99|0
1620188400000|2021-05-05 04:20:00|2211.48|2209.98|2211.01|2209.51|2211.48|2209.98|2211|2209.5|0
1620188700000|2021-05-05 04:25:00|2211.02|2209.52|2211.48|2209.98|2211.49|2209.99|2211.01|2209.51|0
1620189000000|2021-05-05 04:30:00|2211.94|2210.44|2211.77|2210.27|2211.98|2210.48|2211.47|2209.97|0
1620189300000|2021-05-05 04:35:00|2211.79|2210.29|2212.22|2210.72|2212.24|2210.74|2211.76|2210.26|0
1620189600000|2021-05-05 04:40:00|2212.29|2210.79|2212.24|2210.74|2212.7|2211.2|2212.24|2210.74|0
1620189900000|2021-05-05 04:45:00|2212.47|2210.97|2211.74|2210.24|2212.72|2211.22|2211.74|2210.24|0
1620190200000|2021-05-05 04:50:00|2211.76|2210.26|2212.2|2210.7|2212.66|2211.16|2211.72|2210.22|0
1620190500000|2021-05-05 04:55:00|2212.19|2210.69|2212.2|2210.7|2212.66|2211.16|2212.19|2210.69|0
1620190800000|2021-05-05 05:00:00|2212.21|2210.71|2212.62|2211.12|2213.14|2211.64|2212.2|2210.7|0
1620191100000|2021-05-05 05:05:00|2212.6|2211.1|2211.04|2209.54|2212.62|2211.12|2210.66|2209.16|0
1620191400000|2021-05-05 05:10:00|2211.05|2209.55|2210.49|2208.99|2211.54|2210.04|2210.47|2208.97|0
1620191700000|2021-05-05 05:15:00|2210.5|2209|2208.96|2207.46|2210.5|2209|2208.96|2207.46|0
1620192000000|2021-05-05 05:20:00|2208.98|2207.48|2208.54|2207.04|2209.14|2207.64|2208.53|2207.03|0
1620192300000|2021-05-05 05:25:00|2208.53|2207.03|2208.55|2207.05|2209.02|2207.52|2208.02|2206.52|0
1620192600000|2021-05-05 05:30:00|2208.56|2207.06|2210.05|2208.55|2210.51|2209.01|2208.52|2207.02|0
1620192900000|2021-05-05 05:35:00|2210.04|2208.54|2210.52|2209.02|2210.52|2209.02|2210.03|2208.53|0
1620193200000|2021-05-05 05:40:00|2210.53|2209.03|2210.02|2208.52|2210.53|2209.03|2209.96|2208.46|0
1620193500000|2021-05-05 05:45:00|2210.01|2208.51|2210.5|2209|2210.5|2209|2210.01|2208.51|0
1620193800000|2021-05-05 05:50:00|2210.49|2208.99|2211.45|2209.95|2211.48|2209.98|2210.49|2208.99|0
1620194100000|2021-05-05 05:55:00|2211.44|2209.94|2212.04|2210.54|2212.05|2210.55|2210.98|2209.48|0
1620194400000|2021-05-05 06:00:00|2212.07|2210.57|2213.99|2212.49|2214.65|2213.15|2211.6|2210.1|0
1620194700000|2021-05-05 06:05:00|2214|2212.5|2213.05|2211.55|2214.48|2212.98|2212.58|2211.08|0
1620195000000|2021-05-05 06:10:00|2213.03|2211.53|2211.61|2210.11|2213.53|2212.03|2211.61|2210.11|0
1620195300000|2021-05-05 06:15:00|2211.6|2210.1|2212.34|2210.84|2212.87|2211.37|2211.11|2209.61|0
1620195600000|2021-05-05 06:20:00|2212.32|2210.82|2212.38|2210.88|2212.79|2211.29|2211.85|2210.35|0
1620195900000|2021-05-05 06:25:00|2212.39|2210.89|2211.84|2210.34|2212.87|2211.37|2211.84|2210.34|0
1620196200000|2021-05-05 06:30:00|2211.77|2210.27|2209.56|2208.16|2211.77|2210.27|2208.31|2206.91|22
1620196500000|2021-05-05 06:35:00|2209.68|2208.28|2210.81|2209.41|2210.81|2209.41|2209.68|2208.28|1
1620196800000|2021-05-05 06:40:00|2210.68|2209.28|2209.93|2208.53|2211.06|2209.66|2209.68|2208.28|28
1620197100000|2021-05-05 06:45:00|2210.06|2208.66|2210.06|2208.66|2210.81|2209.41|2209.56|2208.16|15
1620197400000|2021-05-05 06:50:00|2210.18|2208.78|2208.93|2207.53|2210.43|2209.03|2208.93|2207.53|16
1620197700000|2021-05-05 06:55:00|2210.36|2208.86|2209.09|2207.59|2211.31|2209.81|2207.69|2206.19|0
1620198000000|2021-05-05 07:00:00|2209.1|2207.6|2215.73|2215.23|2219.23|2218.73|2209.08|2207.58|5572
1620198300000|2021-05-05 07:05:00|2215.86|2215.36|2217.36|2216.86|2218.48|2217.98|2213.86|2213.36|3399
1620198600000|2021-05-05 07:10:00|2217.48|2216.98|2217.86|2217.36|2218.86|2218.36|2216.73|2216.23|2032
1620198900000|2021-05-05 07:15:00|2217.98|2217.48|2217.11|2216.61|2218.86|2218.36|2216.86|2216.36|2233
1620199200000|2021-05-05 07:20:00|2216.98|2216.48|2221.36|2220.86|2221.61|2221.11|2216.86|2216.36|2513
1620199500000|2021-05-05 07:25:00|2221.23|2220.73|2221.86|2221.36|2222.36|2221.86|2220.61|2220.11|1569
1620199800000|2021-05-05 07:30:00|2221.98|2221.48|2223.61|2223.11|2225.11|2224.61|2221.98|2221.48|1391
1620200100000|2021-05-05 07:35:00|2223.73|2223.23|2224.61|2224.11|2224.61|2224.11|2222.61|2222.11|1396
1620200400000|2021-05-05 07:40:00|2224.49|2223.99|2226.61|2226.11|2227.49|2226.99|2224.49|2223.99|1027
1620200700000|2021-05-05 07:45:00|2226.49|2225.99|2227.49|2226.99|2227.49|2226.99|2225.74|2225.24|1005
1620201000000|2021-05-05 07:50:00|2227.61|2227.11|2229.24|2228.74|2230.74|2230.24|2227.49|2226.99|1079
1620201300000|2021-05-05 07:55:00|2229.36|2228.86|2228.49|2227.99|2230.24|2229.74|2227.74|2227.24|1037
1620201600000|2021-05-05 08:00:00|2228.74|2228.24|2227.99|2227.49|2229.49|2228.99|2227.61|2227.11|1682
1620201900000|2021-05-05 08:05:00|2227.86|2227.36|2226.86|2226.36|2228.24|2227.74|2226.86|2226.36|886
1620202200000|2021-05-05 08:10:00|2226.99|2226.49|2226.49|2225.99|2227.86|2227.36|2225.99|2225.49|1026
1620202500000|2021-05-05 08:15:00|2226.74|2226.24|2228.24|2227.74|2228.49|2227.99|2226.74|2226.24|1059
1620202800000|2021-05-05 08:20:00|2228.36|2227.86|2231.74|2231.24|2231.74|2231.24|2228.24|2227.74|1269
1620203100000|2021-05-05 08:25:00|2231.86|2231.36|2233.49|2232.99|2234.49|2233.99|2231.74|2231.24|1220
1620203400000|2021-05-05 08:30:00|2233.61|2233.11|2233.61|2233.11|2234.11|2233.61|2232.74|2232.24|858
1620203700000|2021-05-05 08:35:00|2233.74|2233.24|2233.74|2233.24|2234.36|2233.86|2233.49|2232.99|1041
1620204000000|2021-05-05 08:40:00|2233.99|2233.49|2232.99|2232.49|2234.24|2233.74|2232.24|2231.74|654
1620204300000|2021-05-05 08:45:00|2233.11|2232.61|2233.99|2233.49|2234.24|2233.74|2232.36|2231.86|684
1620204600000|2021-05-05 08:50:00|2234.11|2233.61|2233.49|2232.99|2234.61|2234.11|2232.99|2232.49|757
1620204900000|2021-05-05 08:55:00|2233.61|2233.11|2232.49|2231.99|2233.99|2233.49|2232.11|2231.61|835
1620205200000|2021-05-05 09:00:00|2232.36|2231.86|2234.49|2233.99|2234.74|2234.24|2232.24|2231.74|760
1620205500000|2021-05-05 09:05:00|2234.61|2234.11|2234.24|2233.74|2234.61|2234.11|2232.99|2232.49|610
1620205800000|2021-05-05 09:10:00|2234.36|2233.86|2235.24|2234.74|2235.61|2235.11|2233.99|2233.49|770
1620206100000|2021-05-05 09:15:00|2235.36|2234.86|2236.99|2236.49|2237.24|2236.74|2234.99|2234.49|643
1620206400000|2021-05-05 09:20:00|2237.11|2236.61|2237.99|2237.49|2238.24|2237.74|2236.99|2236.49|853
1620206700000|2021-05-05 09:25:00|2237.86|2237.36|2235.99|2235.49|2237.99|2237.49|2235.86|2235.36|876
1620207000000|2021-05-05 09:30:00|2236.11|2235.61|2236.61|2236.11|2236.99|2236.49|2235.86|2235.36|626
1620207300000|2021-05-05 09:35:00|2236.49|2235.99|2236.49|2235.99|2237.24|2236.74|2235.99|2235.49|437
1620207600000|2021-05-05 09:40:00|2236.36|2235.86|2235.86|2235.36|2236.74|2236.24|2234.99|2234.49|534
1620207900000|2021-05-05 09:45:00|2235.74|2235.24|2236.49|2235.99|2236.49|2235.99|2235.49|2234.99|341
1620208200000|2021-05-05 09:50:00|2236.61|2236.11|2236.49|2235.99|2237.24|2236.74|2235.74|2235.24|528
1620208500000|2021-05-05 09:55:00|2236.61|2236.11|2235.61|2235.11|2236.99|2236.49|2235.36|2234.86|464
1620208800000|2021-05-05 10:00:00|2235.74|2235.24|2234.24|2233.74|2235.74|2235.24|2233.74|2233.24|607
1620209100000|2021-05-05 10:05:00|2234.36|2233.86|2233.86|2233.36|2234.99|2234.49|2233.49|2232.99|677
1620209400000|2021-05-05 10:10:00|2233.74|2233.24|2233.74|2233.24|2233.99|2233.49|2232.74|2232.24|580
1620209700000|2021-05-05 10:15:00|2233.86|2233.36|2234.74|2234.24|2234.99|2234.49|2233.49|2232.99|692
1620210000000|2021-05-05 10:20:00|2234.86|2234.36|2235.61|2235.11|2235.61|2235.11|2234.49|2233.99|865
1620210300000|2021-05-05 10:25:00|2235.74|2235.24|2234.99|2234.49|2235.74|2235.24|2234.36|2233.86|563
1620210600000|2021-05-05 10:30:00|2235.24|2234.74|2235.99|2235.49|2236.24|2235.74|2234.74|2234.24|454
1620210900000|2021-05-05 10:35:00|2236.11|2235.61|2235.99|2235.49|2236.99|2236.49|2235.49|2234.99|619
1620211200000|2021-05-05 10:40:00|2236.11|2235.61|2234.61|2234.11|2236.24|2235.74|2233.99|2233.49|474
1620211500000|2021-05-05 10:45:00|2234.74|2234.24|2235.49|2234.99|2235.49|2234.99|2234.49|2233.99|357
1620211800000|2021-05-05 10:50:00|2235.74|2235.24|2234.24|2233.74|2235.99|2235.49|2234.24|2233.74|655
1620212100000|2021-05-05 10:55:00|2234.36|2233.86|2234.11|2233.61|2234.74|2234.24|2233.99|2233.49|406
1620212400000|2021-05-05 11:00:00|2234.24|2233.74|2235.24|2234.74|2235.24|2234.74|2233.74|2233.24|613
1620212700000|2021-05-05 11:05:00|2235.36|2234.86|2235.24|2234.74|2235.99|2235.49|2234.49|2233.99|637
1620213000000|2021-05-05 11:10:00|2234.99|2234.49|2233.86|2233.36|2234.99|2234.49|2233.74|2233.24|385
1620213300000|2021-05-05 11:15:00|2233.99|2233.49|2234.24|2233.74|2234.49|2233.99|2233.49|2232.99|291
1620213600000|2021-05-05 11:20:00|2234.11|2233.61|2234.24|2233.74|2234.49|2233.99|2233.49|2232.99|246
1620213900000|2021-05-05 11:25:00|2234.11|2233.61|2234.99|2234.49|2235.11|2234.61|2233.99|2233.49|209
1620214200000|2021-05-05 11:30:00|2234.74|2234.24|2235.24|2234.74|2235.49|2234.99|2234.49|2233.99|395
1620214500000|2021-05-05 11:35:00|2234.99|2234.49|2236.61|2236.11|2236.99|2236.49|2234.99|2234.49|672
1620214800000|2021-05-05 11:40:00|2236.7|2236.2|2236.08|2235.58|2237.33|2236.83|2235.7|2235.2|389
1620215100000|2021-05-05 11:45:00|2235.95|2235.45|2236.33|2235.83|2236.58|2236.08|2235.83|2235.33|228
1620215400000|2021-05-05 11:50:00|2236.2|2235.7|2235.95|2235.45|2237.08|2236.58|2235.83|2235.33|304
1620215700000|2021-05-05 11:55:00|2235.83|2235.33|2236.08|2235.58|2236.83|2236.33|2235.7|2235.2|303
1620216000000|2021-05-05 12:00:00|2236.2|2235.7|2238.08|2237.58|2238.08|2237.58|2236.2|2235.7|388
1620216300000|2021-05-05 12:05:00|2238.2|2237.7|2239.33|2238.83|2239.33|2238.83|2237.83|2237.33|488
1620216600000|2021-05-05 12:10:00|2239.2|2238.7|2237.95|2237.45|2239.33|2238.83|2237.83|2237.33|871
1620216900000|2021-05-05 12:15:00|2238.08|2237.58|2239.33|2238.83|2239.83|2239.33|2237.95|2237.45|893
1620217200000|2021-05-05 12:20:00|2239.58|2239.08|2240.08|2239.58|2240.58|2240.08|2239.33|2238.83|579
1620217500000|2021-05-05 12:25:00|2239.95|2239.45|2238.83|2238.33|2240.58|2240.08|2238.58|2238.08|409
1620217800000|2021-05-05 12:30:00|2238.95|2238.45|2238.58|2238.08|2239.33|2238.83|2237.83|2237.33|546
1620218100000|2021-05-05 12:35:00|2238.33|2237.83|2240.2|2239.7|2240.33|2239.83|2238.33|2237.83|892
1620218400000|2021-05-05 12:40:00|2240.08|2239.58|2240.33|2239.83|2240.95|2240.45|2239.58|2239.08|809
1620218700000|2021-05-05 12:45:00|2240.45|2239.95|2239.83|2239.33|2240.58|2240.08|2239.58|2239.08|540
1620219000000|2021-05-05 12:50:00|2239.95|2239.45|2241.08|2240.58|2241.08|2240.58|2239.33|2238.83|644
1620219300000|2021-05-05 12:55:00|2240.95|2240.45|2240.08|2239.58|2240.95|2240.45|2239.83|2239.33|456
1620219600000|2021-05-05 13:00:00|2240.2|2239.7|2241.33|2240.83|2241.45|2240.95|2239.08|2238.58|732
1620219900000|2021-05-05 13:05:00|2241.45|2240.95|2244.2|2243.7|2245.2|2244.7|2241.33|2240.83|2176
1620220200000|2021-05-05 13:10:00|2244.08|2243.58|2244.08|2243.58|2244.83|2244.33|2243.83|2243.33|508
1620220500000|2021-05-05 13:15:00|2243.95|2243.45|2243.58|2243.08|2244.08|2243.58|2243.2|2242.7|488
1620220800000|2021-05-05 13:20:00|2243.45|2242.95|2245.33|2244.83|2245.58|2245.08|2242.58|2242.08|927
1620221100000|2021-05-05 13:25:00|2245.45|2244.95|2246.33|2245.83|2246.58|2246.08|2245.33|2244.83|1247
1620221400000|2021-05-05 13:30:00|2246.08|2245.58|2245.08|2244.58|2246.45|2245.95|2245.08|2244.58|2408
1620221700000|2021-05-05 13:35:00|2244.95|2244.45|2243.45|2242.95|2245.2|2244.7|2243.08|2242.58|2958
1620222000000|2021-05-05 13:40:00|2243.58|2243.08|2245.33|2244.83|2245.58|2245.08|2243.33|2242.83|962
1620222300000|2021-05-05 13:45:00|2245.45|2244.95|2245.08|2244.58|2246.58|2246.08|2244.83|2244.33|1483
1620222600000|2021-05-05 13:50:00|2244.83|2244.33|2245.08|2244.58|2246.83|2246.33|2244.7|2244.2|1648
1620222900000|2021-05-05 13:55:00|2244.95|2244.45|2245.2|2244.7|2245.45|2244.95|2244.08|2243.58|1077
1620223200000|2021-05-05 14:00:00|2245.33|2244.83|2243.58|2243.08|2246.33|2245.83|2242.45|2241.95|2186
1620223500000|2021-05-05 14:05:00|2243.45|2242.95|2242.08|2241.58|2243.58|2243.08|2240.58|2240.08|1595
1620223800000|2021-05-05 14:10:00|2241.83|2241.33|2244.38|2243.88|2244.63|2244.13|2241.2|2240.7|1501
1620224100000|2021-05-05 14:15:00|2244.5|2244|2243.88|2243.38|2245|2244.5|2242.88|2242.38|1136
1620224400000|2021-05-05 14:20:00|2243.75|2243.25|2241.88|2241.38|2245.63|2245.13|2241.38|2240.88|1548
1620224700000|2021-05-05 14:25:00|2242.13|2241.63|2243.88|2243.38|2243.88|2243.38|2241.38|2240.88|1596
1620225000000|2021-05-05 14:30:00|2243.75|2243.25|2245.38|2244.88|2245.63|2245.13|2243.13|2242.63|1209
1620225300000|2021-05-05 14:35:00|2245.13|2244.63|2246|2245.5|2246.38|2245.88|2245.13|2244.63|1155
1620225600000|2021-05-05 14:40:00|2245.88|2245.38|2247.88|2247.38|2248.38|2247.88|2245.88|2245.38|1804
1620225900000|2021-05-05 14:45:00|2247.75|2247.25|2248.63|2248.13|2249|2248.5|2247.63|2247.13|1921
1620226200000|2021-05-05 14:50:00|2248.75|2248.25|2248|2247.5|2249.38|2248.88|2247.5|2247|1806
1620226500000|2021-05-05 14:55:00|2248.13|2247.63|2247.13|2246.63|2248.38|2247.88|2246.88|2246.38|1677
1620226800000|2021-05-05 15:00:00|2247.38|2246.88|2245.88|2245.38|2247.88|2247.38|2244.88|2244.38|1769
1620227100000|2021-05-05 15:05:00|2246.13|2245.63|2249.88|2249.38|2250|2249.5|2245.88|2245.38|1873
1620227400000|2021-05-05 15:10:00|2249.63|2249.13|2252.13|2251.63|2252.5|2252|2249.63|2249.13|2442
1620227700000|2021-05-05 15:15:00|2251.88|2251.38|2254.63|2254.13|2254.88|2254.38|2251.88|2251.38|4190
1620228000000|2021-05-05 15:20:00|2254.38|2253.88|2255.96|2254.46|2255.96|2255.38|2253.38|2252.88|4438
1620228300000|2021-05-05 15:25:00|2253.54|2252.04|2254.39|2252.89|2254.42|2252.92|2253.44|2251.94|1716
1620228600000|2021-05-05 15:30:00|2252.68|2251.18|2253.78|2252.38|2254.41|2253.01|2251.16|2249.76|367
1620228900000|2021-05-05 15:35:00|2253.66|2252.26|2253.91|2252.51|2254.03|2252.63|2252.66|2251.26|78
1620229200000|2021-05-05 15:40:00|2253.78|2252.38|2257.03|2255.63|2257.03|2255.63|2253.16|2251.76|56
1620229500000|2021-05-05 15:45:00|2258.03|2256.63|2256.16|2254.76|2258.16|2256.76|2255.91|2254.51|78
1620229800000|2021-05-05 15:50:00|2256.41|2255.01|2256.16|2254.76|2257.28|2255.88|2256.16|2254.76|6
1620230100000|2021-05-05 15:55:00|2255.78|2254.38|2257.72|2256.22|2258.41|2257.01|2255.78|2254.38|29
1620230400000|2021-05-05 16:00:00|2257.73|2256.23|2257.59|2256.09|2258.17|2256.67|2257.56|2256.06|0
1620230700000|2021-05-05 16:05:00|2257.6|2256.1|2257.59|2256.09|2257.6|2256.1|2257.56|2256.06|0
1620231000000|2021-05-05 16:10:00|2257.57|2256.07|2256.95|2255.45|2257.59|2256.09|2256.95|2255.45|0
1620231300000|2021-05-05 16:15:00|2256.96|2255.46|2257.46|2255.96|2257.95|2256.45|2256.96|2255.46|0
1620231600000|2021-05-05 16:20:00|2257.45|2255.95|2257.37|2255.87|2257.49|2255.99|2257.37|2255.87|0
1620231900000|2021-05-05 16:25:00|2257.38|2255.88|2257.27|2255.77|2257.43|2255.93|2257.26|2255.76|0
1620232200000|2021-05-05 16:30:00|2257.29|2255.79|2256.75|2255.25|2257.35|2255.85|2256.73|2255.23|0
1620232500000|2021-05-05 16:35:00|2256.73|2255.23|2256.13|2254.63|2256.75|2255.25|2256.12|2254.62|0
1620232800000|2021-05-05 16:40:00|2256.12|2254.62|2255.48|2253.98|2256.15|2254.65|2255|2253.5|0
1620233100000|2021-05-05 16:45:00|2255.49|2253.99|2256.47|2254.97|2256.51|2255.01|2255.48|2253.98|0
1620233400000|2021-05-05 16:50:00|2256.46|2254.96|2256.42|2254.92|2256.47|2254.97|2255.92|2254.42|0
1620233700000|2021-05-05 16:55:00|2256.44|2254.94|2254.85|2253.35|2256.44|2254.94|2254.82|2253.32|0
1620234000000|2021-05-05 17:00:00|2254.87|2253.37|2254.7|2253.2|2255.86|2254.36|2254.21|2252.71|0
1620234300000|2021-05-05 17:05:00|2254.69|2253.19|2255.31|2253.81|2255.34|2253.84|2254.68|2253.18|0
1620234600000|2021-05-05 17:10:00|2255.3|2253.8|2256.03|2254.53|2256.11|2254.61|2254.8|2253.3|0
1620234900000|2021-05-05 17:15:00|2256.02|2254.52|2256.58|2255.08|2256.61|2255.11|2256.02|2254.52|0
1620235200000|2021-05-05 17:20:00|2256.57|2255.07|2257.02|2255.52|2257.04|2255.54|2256.52|2255.02|0
1620235500000|2021-05-05 17:25:00|2257.01|2255.51|2257.07|2255.57|2257.08|2255.58|2256.52|2255.02|0
1620235800000|2021-05-05 17:30:00|2257.08|2255.58|2257.66|2256.16|2257.71|2256.21|2257.08|2255.58|0
1620236100000|2021-05-05 17:35:00|2257.52|2256.02|2257.22|2255.72|2257.73|2256.23|2257.13|2255.63|0
1620236400000|2021-05-05 17:40:00|2257.23|2255.73|2257.65|2256.15|2257.73|2256.23|2257.19|2255.69|0
1620236700000|2021-05-05 17:45:00|2257.64|2256.14|2257.74|2256.24|2257.77|2256.27|2257.64|2256.14|0
1620237000000|2021-05-05 17:50:00|2257.73|2256.23|2257.75|2256.25|2258.23|2256.73|2257.68|2256.18|0
1620237300000|2021-05-05 17:55:00|2257.89|2256.39|2257.64|2256.14|2258.21|2256.71|2257.09|2255.59|0
1620237600000|2021-05-05 18:00:00|2257.66|2256.16|2256.58|2255.08|2257.69|2256.19|2256.58|2255.08|0
1620237900000|2021-05-05 18:05:00|2256.72|2255.22|2256.29|2254.79|2257.06|2255.56|2256.28|2254.78|0
1620238200000|2021-05-05 18:10:00|2256.28|2254.78|2257.32|2255.82|2257.34|2255.84|2256.27|2254.77|0
1620238500000|2021-05-05 18:15:00|2257.31|2255.81|2257.78|2256.28|2257.85|2256.35|2256.73|2255.23|0
1620238800000|2021-05-05 18:20:00|2257.77|2256.27|2257.23|2255.73|2257.78|2256.28|2257.23|2255.73|0
1620239100000|2021-05-05 18:25:00|2257.25|2255.75|2257.79|2256.29|2257.84|2256.34|2256.7|2255.2|0
1620239400000|2021-05-05 18:30:00|2257.78|2256.28|2257.76|2256.26|2257.83|2256.33|2257.25|2255.75|0
1620239700000|2021-05-05 18:35:00|2257.75|2256.25|2257.22|2255.72|2257.75|2256.25|2257.22|2255.72|0
1620240000000|2021-05-05 18:40:00|2257.23|2255.73|2257.17|2255.67|2257.75|2256.25|2257.17|2255.67|0
1620240300000|2021-05-05 18:45:00|2257.18|2255.68|2258.31|2256.81|2258.34|2256.84|2257.17|2255.67|0
1620240600000|2021-05-05 18:50:00|2258.32|2256.82|2257.24|2255.74|2258.32|2256.82|2257.21|2255.71|0
1620240900000|2021-05-05 18:55:00|2257.26|2255.76|2256.63|2255.13|2257.76|2256.26|2256.6|2255.1|0
1620241200000|2021-05-05 19:00:00|2256.61|2255.11|2255|2253.5|2256.66|2255.16|2254.42|2252.92|0
1620241500000|2021-05-05 19:05:00|2254.99|2253.49|2254.4|2252.9|2256.13|2254.63|2254.39|2252.89|0
1620241800000|2021-05-05 19:10:00|2254.41|2252.91|2253.54|2252.04|2254.98|2253.48|2253.51|2252.01|0
1620242100000|2021-05-05 19:15:00|2253.53|2252.03|2252.38|2250.88|2253.54|2252.04|2252.35|2250.85|0
1620242400000|2021-05-05 19:20:00|2252.36|2250.86|2251.68|2250.18|2252.38|2250.88|2251.18|2249.68|0
1620242700000|2021-05-05 19:25:00|2251.67|2250.17|2251.3|2249.8|2251.83|2250.33|2250.63|2249.13|0
1620243000000|2021-05-05 19:30:00|2251.29|2249.79|2252.79|2251.29|2252.83|2251.33|2251.18|2249.68|0
1620243300000|2021-05-05 19:35:00|2252.81|2251.31|2253.32|2251.82|2253.39|2251.89|2252.78|2251.28|0
1620243600000|2021-05-05 19:40:00|2253.31|2251.81|2253.35|2251.85|2253.88|2252.38|2252.77|2251.27|0
1620243900000|2021-05-05 19:45:00|2253.38|2251.88|2252.31|2250.81|2254.39|2252.89|2252.31|2250.81|0
1620244200000|2021-05-05 19:50:00|2252.33|2250.83|2253.74|2252.24|2253.79|2252.29|2251.64|2250.14|0
1620244500000|2021-05-05 19:55:00|2253.75|2252.25|2254.53|2253.03|2254.85|2253.35|2253.08|2251.58|0
1620244800000|2021-05-05 20:00:00|2254.51|2253.01|2254.56|2253.06|2255.65|2254.15|2253.37|2251.87|0
1620245100000|2021-05-05 20:05:00|2254.54|2253.04|2255.76|2254.26|2256.08|2254.58|2254.46|2252.96|0
1620245400000|2021-05-05 20:10:00|2255.78|2254.28|2255.29|2253.79|2256.1|2254.6|2255.08|2253.58|0
1620245700000|2021-05-05 20:15:00|2255.37|2253.87|2255.35|2253.85|2255.4|2253.9|2255.23|2253.73|0
1620246000000|2021-05-05 20:20:00|2255.4|2253.9|2255.35|2253.85|2255.44|2253.94|2255.23|2253.73|0
1620246300000|2021-05-05 20:25:00|2255.44|2253.94|2255.44|2253.94|2255.48|2253.98|2255.35|2253.85|0
1620246600000|2021-05-05 20:30:00|2255.48|2253.98|2254.4|2252.9|2255.56|2254.06|2254.4|2252.9|0
1620246900000|2021-05-05 20:35:00|2254.42|2252.92|2254.2|2252.7|2254.97|2253.47|2254.2|2252.7|0
1620247200000|2021-05-05 20:40:00|2254.22|2252.72|2254.65|2253.15|2254.76|2253.26|2254.2|2252.7|0
1620247500000|2021-05-05 20:45:00|2254.64|2253.14|2254.65|2253.15|2254.65|2253.15|2254.3|2252.8|0
1620247800000|2021-05-05 20:50:00|2254.64|2253.14|2253.99|2252.49|2254.65|2253.15|2253.99|2252.49|0
1620248100000|2021-05-05 20:55:00|2254.03|2252.53|2253.91|2252.41|2254.3|2252.8|2253.6|2252.1|0
1620248400000|2021-05-05 21:00:00|2253.93|2252.43|2253.5|2252|2254.01|2252.51|2253.5|2252|0
1620248700000|2021-05-05 21:05:00|2253.55|2252.05|2253.53|2252.03|2253.55|2252.05|2253.38|2251.88|0
1620249000000|2021-05-05 21:10:00|2253.36|2251.86|2253.44|2251.94|2253.49|2251.99|2253.23|2251.73|0
1620249300000|2021-05-05 21:15:00|2253.4|2251.9|2253.61|2252.11|2253.61|2252.11|2253.19|2251.69|0
1620249600000|2021-05-05 21:20:00|2253.57|2252.07|2253.61|2252.11|2253.61|2252.11|2253.52|2252.02|0
1620249900000|2021-05-05 21:25:00|2253.57|2252.07|2253.74|2252.24|2253.74|2252.24|2253.57|2252.07|0
1620250200000|2021-05-05 21:30:00|2253.69|2252.19|2253.78|2252.28|2253.9|2252.4|2253.69|2252.19|0
1620250500000|2021-05-05 21:35:00|2253.9|2252.4|2253.78|2252.28|2253.9|2252.4|2253.69|2252.19|0
1620250800000|2021-05-05 21:40:00|2253.74|2252.24|2253.78|2252.28|2253.78|2252.28|2253.74|2252.24|0
1620251100000|2021-05-05 21:45:00|2253.74|2252.24|2253.78|2252.28|2253.78|2252.28|2253.69|2252.19|0
1620251400000|2021-05-05 21:50:00|2253.82|2252.32|2253.82|2252.32|2253.9|2252.4|2253.82|2252.32|0
1620251700000|2021-05-05 21:55:00|2253.86|2252.36|2253.9|2252.4|2253.99|2252.49|2253.69|2252.19|0
1620252000000|2021-05-05 22:00:00|2253.94|2252.44|2254.5|2253|2255.02|2253.52|2253.94|2252.44|0
1620252300000|2021-05-05 22:05:00|2254.52|2253.02|2253.73|2252.23|2254.91|2253.41|2253.48|2251.98|0
1620252600000|2021-05-05 22:10:00|2253.71|2252.21|2254.01|2252.51|2254.11|2252.61|2253.27|2251.77|0
1620252900000|2021-05-05 22:15:00|2254.02|2252.52|2253.55|2252.05|2254.11|2252.61|2253.45|2251.95|0
1620253200000|2021-05-05 22:20:00|2253.53|2252.03|2253.34|2251.84|2253.55|2252.05|2252.68|2251.18|0
1620253500000|2021-05-05 22:25:00|2253.32|2251.82|2253.43|2251.93|2253.43|2251.93|2253.13|2251.63|0
1620253800000|2021-05-05 22:30:00|2253.46|2251.96|2253.43|2251.93|2254.25|2252.75|2253.43|2251.93|0
1620254100000|2021-05-05 22:35:00|2253.44|2251.94|2253.32|2251.82|2253.53|2252.03|2253.01|2251.51|0
1620254400000|2021-05-05 22:40:00|2253.31|2251.81|2252.87|2251.37|2253.31|2251.81|2252.76|2251.26|0
1620254700000|2021-05-05 22:45:00|2252.88|2251.38|2253.01|2251.51|2253.01|2251.51|2252.87|2251.37|0
1620255000000|2021-05-05 22:50:00|2252.99|2251.49|2253.01|2251.51|2253.22|2251.72|2252.76|2251.26|0
1620255300000|2021-05-05 22:55:00|2252.99|2251.49|2252.87|2251.37|2253.58|2252.08|2252.87|2251.37|0
1620255600000|2021-05-05 23:00:00|2252.88|2251.38|2253.11|2251.61|2253.22|2251.72|2252.87|2251.37|0
1620255900000|2021-05-05 23:05:00|2253.1|2251.6|2254.09|2252.59|2254.19|2252.69|2252.87|2251.37|0
1620256200000|2021-05-05 23:10:00|2254.07|2252.57|2253.99|2252.49|2254.55|2253.05|2253.63|2252.13|0
1620256500000|2021-05-05 23:15:00|2254.01|2252.51|2253.76|2252.26|2254.09|2252.59|2253.76|2252.26|0
1620256800000|2021-05-05 23:20:00|2253.78|2252.28|2253.3|2251.8|2253.86|2252.36|2253.3|2251.8|0
1620257100000|2021-05-05 23:25:00|2253.32|2251.82|2253.86|2252.36|2253.97|2252.47|2253.32|2251.82|0
1620257400000|2021-05-05 23:30:00|2253.88|2252.38|2253.2|2251.7|2253.97|2252.47|2252.99|2251.49|0
1620257700000|2021-05-05 23:35:00|2253.18|2251.68|2253.2|2251.7|2253.41|2251.91|2253.09|2251.59|0
1620258000000|2021-05-05 23:40:00|2253.21|2251.71|2253.61|2252.11|2253.86|2252.36|2253.21|2251.71|0
1620258300000|2021-05-05 23:45:00|2253.63|2252.13|2253.76|2252.26|2253.97|2252.47|2253.41|2251.91|0
1620258600000|2021-05-05 23:50:00|2253.77|2252.27|2255.05|2253.55|2255.3|2253.8|2253.77|2252.27|0
1620258900000|2021-05-05 23:55:00|2255.06|2253.56|2255.05|2253.55|2255.3|2253.8|2254.74|2253.24|0
1620259200000|2021-05-06 00:00:00|2255.03|2253.53|2255.5|2254|2255.76|2254.26|2254.84|2253.34|0
1620259500000|2021-05-06 00:05:00|2255.52|2254.02|2254.63|2253.13|2255.61|2254.11|2254.38|2252.88|0
1620259800000|2021-05-06 00:10:00|2254.61|2253.11|2254.53|2253.03|2255.15|2253.65|2254.38|2252.88|0
1620260100000|2021-05-06 00:15:00|2254.54|2253.04|2254.66|2253.16|2255.59|2254.09|2253.71|2252.21|0
1620260400000|2021-05-06 00:20:00|2254.65|2253.15|2254.19|2252.69|2254.67|2253.17|2253.71|2252.21|0
1620260700000|2021-05-06 00:25:00|2254.2|2252.7|2254.19|2252.69|2254.21|2252.71|2254.16|2252.66|0
1620261000000|2021-05-06 00:30:00|2254.18|2252.68|2254.19|2252.69|2254.69|2253.19|2254.18|2252.68|0
1620261300000|2021-05-06 00:35:00|2254.2|2252.7|2255.18|2253.68|2255.18|2253.68|2254.16|2252.66|0
1620261600000|2021-05-06 00:40:00|2256.21|2254.71|2257.22|2255.72|2257.25|2255.75|2256.2|2254.7|0
1620261900000|2021-05-06 00:45:00|2257.24|2255.74|2257.77|2256.27|2257.78|2256.28|2257.22|2255.72|0
1620262200000|2021-05-06 00:50:00|2257.78|2256.28|2257.73|2256.23|2257.8|2256.3|2257.71|2256.21|0
1620262500000|2021-05-06 00:55:00|2257.71|2256.21|2257.23|2255.73|2257.74|2256.24|2257.21|2255.71|0
1620262800000|2021-05-06 01:00:00|2257.21|2255.71|2257.61|2256.11|2258.17|2256.67|2257.12|2255.62|0
1620263100000|2021-05-06 01:05:00|2257.62|2256.12|2258.11|2256.61|2258.15|2256.65|2257.61|2256.11|0
1620263400000|2021-05-06 01:10:00|2258.13|2256.63|2257.67|2256.17|2258.17|2256.67|2257.65|2256.15|0
1620263700000|2021-05-06 01:15:00|2257.68|2256.18|2258.69|2257.19|2258.71|2257.21|2257.65|2256.15|0
1620264000000|2021-05-06 01:20:00|2258.7|2257.2|2259.21|2257.71|2259.23|2257.73|2258.25|2256.75|0
1620264300000|2021-05-06 01:25:00|2259.23|2257.73|2259.74|2258.24|2259.78|2258.28|2259.21|2257.71|0
1620264600000|2021-05-06 01:30:00|2259.72|2258.22|2258.63|2257.13|2259.72|2258.22|2258.61|2257.11|0
1620264900000|2021-05-06 01:35:00|2258.62|2257.12|2259.1|2257.6|2259.59|2258.09|2258.61|2257.11|0
1620265200000|2021-05-06 01:40:00|2259.11|2257.61|2259.07|2257.57|2259.12|2257.62|2258.6|2257.1|0
1620265500000|2021-05-06 01:45:00|2259.08|2257.58|2259.13|2257.63|2259.56|2258.06|2258.6|2257.1|0
1620265800000|2021-05-06 01:50:00|2259.12|2257.62|2259.12|2257.62|2259.15|2257.65|2258.65|2257.15|0
1620266100000|2021-05-06 01:55:00|2259.13|2257.63|2259.15|2257.65|2259.15|2257.65|2258.65|2257.15|0
1620266400000|2021-05-06 02:00:00|2259.29|2257.79|2258.63|2257.13|2259.61|2258.11|2258.62|2257.12|0
1620266700000|2021-05-06 02:05:00|2258.62|2257.12|2257.64|2256.14|2258.65|2257.15|2257.61|2256.11|0
1620267000000|2021-05-06 02:10:00|2257.63|2256.13|2258.1|2256.6|2258.13|2256.63|2257.63|2256.13|0
1620267300000|2021-05-06 02:15:00|2258.09|2256.59|2258.03|2256.53|2258.1|2256.6|2257.54|2256.04|0
1620267600000|2021-05-06 02:20:00|2257.96|2256.46|2256.55|2255.05|2258.04|2256.54|2256.54|2255.04|0
1620267900000|2021-05-06 02:25:00|2256.56|2255.06|2257.53|2256.03|2257.54|2256.04|2256.56|2255.06|0
1620268200000|2021-05-06 02:30:00|2257.45|2255.95|2257.07|2255.57|2257.57|2256.07|2257.05|2255.55|0
1620268500000|2021-05-06 02:35:00|2257.08|2255.58|2256.58|2255.08|2257.57|2256.07|2256.56|2255.06|0
1620268800000|2021-05-06 02:40:00|2256.56|2255.06|2255.54|2254.04|2257.04|2255.54|2255.52|2254.02|0
1620269100000|2021-05-06 02:45:00|2255.55|2254.05|2254.92|2253.42|2255.56|2254.06|2254.42|2252.92|0
1620269400000|2021-05-06 02:50:00|2254.9|2253.4|2254.12|2252.62|2254.9|2253.4|2252.83|2251.33|0
1620269700000|2021-05-06 02:55:00|2254.11|2252.61|2253.73|2252.23|2254.63|2253.13|2253.15|2251.65|0
1620270000000|2021-05-06 03:00:00|2253.71|2252.21|2253.2|2251.7|2253.74|2252.24|2253.2|2251.7|0
1620270300000|2021-05-06 03:05:00|2253.17|2251.67|2253.79|2252.29|2253.79|2252.29|2253.17|2251.67|0
1620270600000|2021-05-06 03:10:00|2253.78|2252.28|2254.75|2253.25|2254.75|2253.25|2253.77|2252.27|0
1620270900000|2021-05-06 03:15:00|2254.73|2253.23|2254.25|2252.75|2254.73|2253.23|2253.74|2252.24|0
1620271200000|2021-05-06 03:20:00|2254.26|2252.76|2254.2|2252.7|2254.26|2252.76|2253.64|2252.14|0
1620271500000|2021-05-06 03:25:00|2254.22|2252.72|2254.2|2252.7|2254.72|2253.22|2254.17|2252.67|0
1620271800000|2021-05-06 03:30:00|2254.21|2252.71|2254.7|2253.2|2254.72|2253.22|2253.71|2252.21|0
1620272100000|2021-05-06 03:35:00|2254.69|2253.19|2254.48|2252.98|2255.16|2253.66|2253.99|2252.49|0
1620272400000|2021-05-06 03:40:00|2254.46|2252.96|2254.48|2252.98|2254.49|2252.99|2253.96|2252.46|0
1620272700000|2021-05-06 03:45:00|2254.46|2252.96|2253.98|2252.48|2254.51|2253.01|2253.96|2252.46|0
1620273000000|2021-05-06 03:50:00|2253.97|2252.47|2253.99|2252.49|2254.45|2252.95|2253.96|2252.46|0
1620273300000|2021-05-06 03:55:00|2253.85|2252.35|2254.01|2252.51|2254.02|2252.52|2253.5|2252|0
1620273600000|2021-05-06 04:00:00|2254|2252.5|2253.04|2251.54|2254.52|2253.02|2253.04|2251.54|0
1620273900000|2021-05-06 04:05:00|2253.18|2251.68|2253.47|2251.97|2253.53|2252.03|2252.98|2251.48|0
1620274200000|2021-05-06 04:10:00|2253.46|2251.96|2252.97|2251.47|2253.5|2252|2252.97|2251.47|0
1620274500000|2021-05-06 04:15:00|2253.11|2251.61|2253.48|2251.98|2253.5|2252|2252.72|2251.22|0
1620274800000|2021-05-06 04:20:00|2253.5|2252|2252.98|2251.48|2253.5|2252|2252.49|2250.99|0
1620275100000|2021-05-06 04:25:00|2252.99|2251.49|2253.5|2252|2253.52|2252.02|2252.98|2251.48|0
1620275400000|2021-05-06 04:30:00|2253.49|2251.99|2253.55|2252.05|2253.76|2252.26|2253.04|2251.54|0
1620275700000|2021-05-06 04:35:00|2253.54|2252.04|2253.55|2252.05|2253.55|2252.05|2253.08|2251.58|0
1620276000000|2021-05-06 04:40:00|2253.56|2252.06|2254.04|2252.54|2254.07|2252.57|2253.55|2252.05|0
1620276300000|2021-05-06 04:45:00|2254.05|2252.55|2252.57|2251.07|2254.06|2252.56|2252.57|2251.07|0
1620276600000|2021-05-06 04:50:00|2252.72|2251.22|2253.5|2252|2253.55|2252.05|2252.56|2251.06|0
1620276900000|2021-05-06 04:55:00|2253.51|2252.01|2252.53|2251.03|2253.52|2252.02|2252.53|2251.03|0
1620277200000|2021-05-06 05:00:00|2252.67|2251.17|2254.51|2253.01|2254.51|2253.01|2252.67|2251.17|0
1620277500000|2021-05-06 05:05:00|2254.49|2252.99|2254.54|2253.04|2255.51|2254.01|2254.49|2252.99|0
1620277800000|2021-05-06 05:10:00|2254.53|2253.03|2254.01|2252.51|2254.54|2253.04|2253.97|2252.47|0
1620278100000|2021-05-06 05:15:00|2254|2252.5|2254.01|2252.51|2254.51|2253.01|2254|2252.5|0
1620278400000|2021-05-06 05:20:00|2254|2252.5|2254|2252.5|2254.5|2253|2253.52|2252.02|0
1620278700000|2021-05-06 05:25:00|2253.99|2252.49|2255|2253.5|2255.49|2253.99|2253.98|2252.48|0
1620279000000|2021-05-06 05:30:00|2254.99|2253.49|2255.75|2254.25|2255.99|2254.49|2254.99|2253.49|0
1620279300000|2021-05-06 05:35:00|2255.67|2254.17|2255.55|2254.05|2255.75|2254.25|2255.01|2253.51|0
1620279600000|2021-05-06 05:40:00|2255.56|2254.06|2255.52|2254.02|2256.02|2254.52|2255.52|2254.02|0
1620279900000|2021-05-06 05:45:00|2255.53|2254.03|2256.02|2254.52|2256.04|2254.54|2255.48|2253.98|0
1620280200000|2021-05-06 05:50:00|2256.01|2254.51|2255.5|2254|2256.03|2254.53|2255.48|2253.98|0
1620280500000|2021-05-06 05:55:00|2255.48|2253.98|2257.48|2255.98|2257.96|2256.46|2255.25|2253.75|0
1620280800000|2021-05-06 06:00:00|2257.47|2255.97|2255.96|2254.46|2257.47|2255.97|2255.39|2253.89|0
1620281100000|2021-05-06 06:05:00|2255.97|2254.47|2255.45|2253.95|2256.44|2254.94|2255.44|2253.94|0
1620281400000|2021-05-06 06:10:00|2255.31|2253.81|2254.49|2252.99|2255.31|2253.81|2254.01|2252.51|0
1620281700000|2021-05-06 06:15:00|2254.5|2253|2254.48|2252.98|2255.46|2253.96|2254.47|2252.97|0
1620282000000|2021-05-06 06:20:00|2254.49|2252.99|2254.45|2252.95|2254.98|2253.48|2254.45|2252.95|0
1620282300000|2021-05-06 06:25:00|2254.47|2252.97|2254.94|2253.44|2254.97|2253.47|2254.47|2252.97|0
1620282600000|2021-05-06 06:30:00|2254.95|2253.45|2253.78|2252.38|2254.96|2253.46|2253.03|2251.63|41
1620282900000|2021-05-06 06:35:00|2253.66|2252.26|2252.91|2251.51|2253.78|2252.38|2252.53|2251.13|16
1620283200000|2021-05-06 06:40:00|2253.03|2251.63|2253.28|2251.88|2253.41|2252.01|2252.91|2251.51|18
1620283500000|2021-05-06 06:45:00|2253.41|2252.01|2255.03|2253.63|2255.03|2253.63|2253.28|2251.88|3
1620283800000|2021-05-06 06:50:00|2255.16|2253.76|2253.28|2251.88|2256.16|2254.76|2253.28|2251.88|34
1620284100000|2021-05-06 06:55:00|2252.87|2251.37|2254.21|2252.71|2254.25|2252.75|2252.87|2251.37|0
1620284400000|2021-05-06 07:00:00|2254.2|2252.7|2252.83|2252.33|2254.67|2253.21|2246.96|2246.46|4060
1620284700000|2021-05-06 07:05:00|2253.33|2252.83|2253.96|2253.46|2255.08|2254.58|2250.71|2250.21|3309
1620285000000|2021-05-06 07:10:00|2253.83|2253.33|2254.46|2253.96|2255.71|2255.21|2252.46|2251.96|3054
1620285300000|2021-05-06 07:15:00|2254.33|2253.83|2254.58|2254.08|2254.96|2254.46|2253.58|2253.08|2309
1620285600000|2021-05-06 07:20:00|2254.71|2254.21|2253.71|2253.21|2255.46|2254.96|2252.46|2251.96|2174
1620285900000|2021-05-06 07:25:00|2253.46|2252.96|2256.46|2255.96|2257.33|2256.83|2253.21|2252.71|1552
1620286200000|2021-05-06 07:30:00|2256.33|2255.83|2255.33|2254.83|2256.71|2256.21|2253.71|2253.21|1164
1620286500000|2021-05-06 07:35:00|2255.21|2254.71|2252.71|2252.21|2256.46|2255.96|2252.58|2252.08|1100
1620286800000|2021-05-06 07:40:00|2252.69|2252.19|2248.81|2248.31|2252.69|2252.19|2248.31|2247.81|1545
1620287100000|2021-05-06 07:45:00|2248.94|2248.44|2246.56|2246.06|2249.94|2249.44|2245.69|2245.19|1634
1620287400000|2021-05-06 07:50:00|2246.44|2245.94|2244.94|2244.44|2246.94|2246.44|2243.94|2243.44|1315
1620287700000|2021-05-06 07:55:00|2244.81|2244.31|2242.44|2241.94|2245.06|2244.56|2241.69|2241.19|1243
1620288000000|2021-05-06 08:00:00|2242.69|2242.19|2244.31|2243.81|2244.56|2244.06|2241.81|2241.31|1281
1620288300000|2021-05-06 08:05:00|2244.19|2243.69|2246.69|2246.19|2247.69|2247.19|2243.94|2243.44|1600
1620288600000|2021-05-06 08:10:00|2246.44|2245.94|2247.69|2247.19|2247.81|2247.31|2246.31|2245.81|565
1620288900000|2021-05-06 08:15:00|2247.81|2247.31|2246.06|2245.56|2248.69|2248.19|2245.94|2245.44|666
1620289200000|2021-05-06 08:20:00|2245.94|2245.44|2245.44|2244.94|2246.19|2245.69|2244.19|2243.69|696
1620289500000|2021-05-06 08:25:00|2245.31|2244.81|2245.06|2244.56|2245.44|2244.94|2243.56|2243.06|587
1620289800000|2021-05-06 08:30:00|2244.94|2244.44|2245.56|2245.06|2245.69|2245.19|2243.94|2243.44|570
1620290100000|2021-05-06 08:35:00|2245.44|2244.94|2241.44|2240.94|2245.94|2245.44|2241.44|2240.94|1307
1620290400000|2021-05-06 08:40:00|2241.56|2241.06|2240.94|2240.44|2241.69|2241.19|2239.94|2239.44|919
1620290700000|2021-05-06 08:45:00|2241.06|2240.56|2239.06|2238.56|2241.19|2240.69|2238.44|2237.94|947
1620291000000|2021-05-06 08:50:00|2238.94|2238.44|2236.94|2236.44|2238.94|2238.44|2236.44|2235.94|921
1620291300000|2021-05-06 08:55:00|2236.69|2236.19|2235.94|2235.44|2236.81|2236.31|2235.56|2235.06|757
1620291600000|2021-05-06 09:00:00|2235.81|2235.31|2237.19|2236.69|2237.19|2236.69|2235.19|2234.69|1282
1620291900000|2021-05-06 09:05:00|2236.94|2236.44|2237.56|2237.06|2238.69|2238.19|2236.56|2236.06|760
1620292200000|2021-05-06 09:10:00|2237.44|2236.94|2234.44|2233.94|2237.44|2236.94|2234.19|2233.69|1013
1620292500000|2021-05-06 09:15:00|2234.31|2233.81|2229.19|2228.69|2235.19|2234.69|2229.19|2228.69|1601
1620292800000|2021-05-06 09:20:00|2229.31|2228.81|2232.81|2232.31|2232.94|2232.44|2228.31|2227.81|1276
1620293100000|2021-05-06 09:25:00|2232.69|2232.19|2231.81|2231.31|2232.94|2232.44|2231.44|2230.94|879
1620293400000|2021-05-06 09:30:00|2231.69|2231.19|2228.19|2227.69|2231.69|2231.19|2227.19|2226.69|1151
1620293700000|2021-05-06 09:35:00|2228.06|2227.56|2228.94|2228.44|2229.19|2228.69|2226.69|2226.19|764
1620294000000|2021-05-06 09:40:00|2229.06|2228.56|2227.94|2227.44|2229.31|2228.81|2226.69|2226.19|680
1620294300000|2021-05-06 09:45:00|2228.19|2227.69|2229.56|2229.06|2230.19|2229.69|2227.94|2227.44|542
1620294600000|2021-05-06 09:50:00|2229.69|2229.19|2230.94|2230.44|2231.19|2230.69|2229.19|2228.69|603
1620294900000|2021-05-06 09:55:00|2231.19|2230.69|2231.19|2230.69|2231.69|2231.19|2230.44|2229.94|590
1620295200000|2021-05-06 10:00:00|2230.94|2230.44|2231.94|2231.44|2232.19|2231.69|2229.94|2229.44|663
1620295500000|2021-05-06 10:05:00|2232.06|2231.56|2235.44|2234.94|2235.94|2235.44|2231.44|2230.94|1160
1620295800000|2021-05-06 10:10:00|2235.56|2235.06|2235.69|2235.19|2236.19|2235.69|2234.94|2234.44|912
1620296100000|2021-05-06 10:15:00|2235.81|2235.31|2235.44|2234.94|2236.19|2235.69|2234.81|2234.31|874
1620296400000|2021-05-06 10:20:00|2235.31|2234.81|2237.81|2237.31|2238.19|2237.69|2234.81|2234.31|891
1620296700000|2021-05-06 10:25:00|2237.69|2237.19|2237.06|2236.56|2239.44|2238.94|2236.94|2236.44|617
1620297000000|2021-05-06 10:30:00|2236.94|2236.44|2235.94|2235.44|2237.44|2236.94|2235.44|2234.94|814
1620297300000|2021-05-06 10:35:00|2236.19|2235.69|2236.69|2236.19|2237.44|2236.94|2235.94|2235.44|573
1620297600000|2021-05-06 10:40:00|2236.94|2236.44|2237.81|2237.31|2238.19|2237.69|2236.94|2236.44|450
1620297900000|2021-05-06 10:45:00|2237.94|2237.44|2237.44|2236.94|2238.69|2238.19|2237.44|2236.94|514
1620298200000|2021-05-06 10:50:00|2237.31|2236.81|2237.19|2236.69|2237.94|2237.44|2237.06|2236.56|1110
1620298500000|2021-05-06 10:55:00|2237.44|2236.94|2237.69|2237.19|2238.19|2237.69|2237.19|2236.69|652
1620298800000|2021-05-06 11:00:00|2237.56|2237.06|2242.56|2242.06|2242.56|2242.06|2237.56|2237.06|1125
1620299100000|2021-05-06 11:05:00|2242.69|2242.19|2240.94|2240.44|2242.69|2242.19|2239.69|2239.19|824
1620299400000|2021-05-06 11:10:00|2240.81|2240.31|2238.94|2238.44|2241.19|2240.69|2238.94|2238.44|545
1620299700000|2021-05-06 11:15:00|2238.81|2238.31|2236.56|2236.06|2239.69|2239.19|2236.31|2235.81|565
1620300000000|2021-05-06 11:20:00|2236.69|2236.19|2236.44|2235.94|2236.94|2236.44|2234.81|2234.31|499
1620300300000|2021-05-06 11:25:00|2236.31|2235.81|2237.69|2237.19|2237.69|2237.19|2234.44|2233.94|646
1620300600000|2021-05-06 11:30:00|2237.56|2237.06|2236.44|2235.94|2237.94|2237.44|2236.44|2235.94|416
1620300900000|2021-05-06 11:35:00|2236.31|2235.81|2234.19|2233.69|2236.81|2236.31|2233.94|2233.44|586
1620301200000|2021-05-06 11:40:00|2234.27|2233.77|2234.64|2234.14|2235.14|2234.64|2234.02|2233.52|547
1620301500000|2021-05-06 11:45:00|2234.52|2234.02|2234.77|2234.27|2235.14|2234.64|2234.14|2233.64|429
1620301800000|2021-05-06 11:50:00|2234.64|2234.14|2235.27|2234.77|2235.77|2235.27|2234.52|2234.02|772
1620302100000|2021-05-06 11:55:00|2235.14|2234.64|2234.02|2233.52|2236.02|2235.52|2234.02|2233.52|510
1620302400000|2021-05-06 12:00:00|2234.27|2233.77|2234.02|2233.52|2235.02|2234.52|2233.77|2233.27|650
1620302700000|2021-05-06 12:05:00|2233.89|2233.39|2231.39|2230.89|2234.02|2233.52|2231.02|2230.52|751
1620303000000|2021-05-06 12:10:00|2231.27|2230.77|2229.89|2229.39|2231.52|2231.02|2229.77|2229.27|546
1620303300000|2021-05-06 12:15:00|2229.77|2229.27|2230.52|2230.02|2231.52|2231.02|2229.77|2229.27|638
1620303600000|2021-05-06 12:20:00|2230.64|2230.14|2231.27|2230.77|2231.52|2231.02|2229.52|2229.02|644
1620303900000|2021-05-06 12:25:00|2231.39|2230.89|2231.39|2230.89|2232.27|2231.77|2230.89|2230.39|495
1620304200000|2021-05-06 12:30:00|2231.27|2230.77|2235.77|2235.27|2235.77|2235.27|2231.27|2230.77|690
1620304500000|2021-05-06 12:35:00|2235.64|2235.14|2236.77|2236.27|2237.27|2236.77|2235.39|2234.89|706
1620304800000|2021-05-06 12:40:00|2236.89|2236.39|2236.77|2236.27|2237.77|2237.27|2236.27|2235.77|468
1620305100000|2021-05-06 12:45:00|2236.64|2236.14|2236.77|2236.27|2237.14|2236.64|2235.39|2234.89|819
1620305400000|2021-05-06 12:50:00|2236.52|2236.02|2237.02|2236.52|2237.14|2236.64|2236.27|2235.77|755
1620305700000|2021-05-06 12:55:00|2236.77|2236.27|2237.52|2237.02|2237.52|2237.02|2236.64|2236.14|929
1620306000000|2021-05-06 13:00:00|2237.64|2237.14|2240.02|2239.52|2240.14|2239.64|2237.64|2237.14|1332
1620306300000|2021-05-06 13:05:00|2239.77|2239.27|2241.52|2241.02|2241.77|2241.27|2239.14|2238.64|1575
1620306600000|2021-05-06 13:10:00|2241.64|2241.14|2242.52|2242.02|2242.52|2242.02|2241.14|2240.64|1038
1620306900000|2021-05-06 13:15:00|2242.64|2242.14|2241.52|2241.02|2242.64|2242.14|2240.39|2239.89|577
1620307200000|2021-05-06 13:20:00|2241.39|2240.89|2243.02|2242.52|2244.27|2243.77|2241.02|2240.52|1190
1620307500000|2021-05-06 13:25:00|2242.89|2242.39|2243.27|2242.77|2243.77|2243.27|2242.27|2241.77|470
1620307800000|2021-05-06 13:30:00|2243.39|2242.89|2239.02|2238.52|2243.77|2243.27|2238.27|2237.77|1837
1620308100000|2021-05-06 13:35:00|2239.27|2238.77|2243.64|2243.14|2244.64|2244.14|2238.52|2238.02|1424
1620308400000|2021-05-06 13:40:00|2243.77|2243.27|2239.02|2238.52|2243.77|2243.27|2238.64|2238.14|919
1620308700000|2021-05-06 13:45:00|2238.77|2238.27|2237.77|2237.27|2240.52|2240.02|2237.77|2237.27|1106
1620309000000|2021-05-06 13:50:00|2237.89|2237.39|2240.39|2239.89|2242.02|2241.52|2237.52|2237.02|1055
1620309300000|2021-05-06 13:55:00|2240.27|2239.77|2238.27|2237.77|2240.77|2240.27|2238.27|2237.77|1288
1620309600000|2021-05-06 14:00:00|2238.14|2237.64|2236.02|2235.52|2238.77|2238.27|2234.27|2233.77|2282
1620309900000|2021-05-06 14:05:00|2235.77|2235.27|2233.02|2232.52|2236.02|2235.52|2233.02|2232.52|1696
1620310200000|2021-05-06 14:10:00|2233.26|2232.76|2233.51|2233.01|2236.26|2235.76|2232.51|2232.01|1317
1620310500000|2021-05-06 14:15:00|2233.38|2232.88|2232.01|2231.51|2235.01|2234.51|2231.63|2231.13|845
1620310800000|2021-05-06 14:20:00|2231.88|2231.38|2234.51|2234.01|2234.63|2234.13|2231.26|2230.76|837
1620311100000|2021-05-06 14:25:00|2234.26|2233.76|2235.63|2235.13|2237.01|2236.51|2233.63|2233.13|892
1620311400000|2021-05-06 14:30:00|2235.51|2235.01|2238.51|2238.01|2238.76|2238.26|2235.38|2234.88|1075
1620311700000|2021-05-06 14:35:00|2238.63|2238.13|2239.51|2239.01|2240.51|2240.01|2237.88|2237.38|859
1620312000000|2021-05-06 14:40:00|2239.63|2239.13|2238.63|2238.13|2240.51|2240.01|2238.51|2238.01|861
1620312300000|2021-05-06 14:45:00|2238.76|2238.26|2237.76|2237.26|2239.26|2238.76|2237.51|2237.01|723
1620312600000|2021-05-06 14:50:00|2237.63|2237.13|2238.01|2237.51|2238.26|2237.76|2237.51|2237.01|1109
1620312900000|2021-05-06 14:55:00|2238.13|2237.63|2237.51|2237.01|2238.76|2238.26|2236.63|2236.13|1147
1620313200000|2021-05-06 15:00:00|2237.63|2237.13|2238.76|2238.26|2238.88|2238.38|2237.01|2236.51|1661
1620313500000|2021-05-06 15:05:00|2238.51|2238.01|2238.51|2238.01|2239.76|2239.26|2237.51|2237.01|1673
1620313800000|2021-05-06 15:10:00|2238.38|2237.88|2239.51|2239.01|2239.76|2239.26|2238.26|2237.76|1798
1620314100000|2021-05-06 15:15:00|2239.26|2238.76|2241.26|2240.76|2241.26|2240.76|2239.26|2238.76|2025
1620314400000|2021-05-06 15:20:00|2241.13|2240.63|2244.88|2243.38|2244.88|2244.38|2241.01|2240.51|3726
1620314700000|2021-05-06 15:25:00|2244.9|2243.4|2247.95|2246.45|2247.95|2246.45|2244.86|2243.36|2202
1620315000000|2021-05-06 15:30:00|2246.11|2244.61|2248.58|2247.18|2249.71|2248.31|2246.07|2244.57|635
1620315300000|2021-05-06 15:35:00|2248.71|2247.31|2249.96|2248.56|2250.96|2249.56|2248.71|2247.31|123
1620315600000|2021-05-06 15:40:00|2249.71|2248.31|2251.71|2250.31|2251.96|2250.56|2248.71|2247.31|77
1620315900000|2021-05-06 15:45:00|2251.58|2250.18|2252.46|2251.06|2252.46|2251.06|2251.46|2250.06|13
1620316200000|2021-05-06 15:50:00|2252.21|2250.81|2251.83|2250.43|2252.33|2250.93|2251.83|2250.43|8
1620316500000|2021-05-06 15:55:00|2251.71|2250.31|2251.88|2250.38|2251.88|2250.43|2250.46|2249.06|33
1620316800000|2021-05-06 16:00:00|2251.89|2250.39|2252.01|2250.51|2252.51|2251.01|2251.49|2249.99|0
1620317100000|2021-05-06 16:05:00|2252.03|2250.53|2250.16|2248.66|2252.04|2250.54|2250.15|2248.65|0
1620317400000|2021-05-06 16:10:00|2250.18|2248.68|2249.55|2248.05|2250.66|2249.16|2249.53|2248.03|0
1620317700000|2021-05-06 16:15:00|2249.56|2248.06|2250.61|2249.11|2251.15|2249.65|2249.55|2248.05|0
1620318000000|2021-05-06 16:20:00|2250.59|2249.09|2251.64|2250.14|2251.64|2250.14|2250.12|2248.62|0
1620318300000|2021-05-06 16:25:00|2251.62|2250.12|2253.66|2252.16|2253.71|2252.21|2251.61|2250.11|0
1620318600000|2021-05-06 16:30:00|2253.67|2252.17|2252.63|2251.13|2254.13|2252.63|2252.63|2251.13|0
1620318900000|2021-05-06 16:35:00|2252.64|2251.14|2252.46|2250.96|2252.66|2251.16|2251.01|2249.51|0
1620319200000|2021-05-06 16:40:00|2252.47|2250.97|2253.05|2251.55|2253.53|2252.03|2251.97|2250.47|0
1620319500000|2021-05-06 16:45:00|2252.91|2251.41|2252.04|2250.54|2253.1|2251.6|2251.98|2250.48|0
1620319800000|2021-05-06 16:50:00|2252.05|2250.55|2253.01|2251.51|2253.57|2252.07|2252.05|2250.55|0
1620320100000|2021-05-06 16:55:00|2253|2251.5|2252.37|2250.87|2253.01|2251.51|2251.9|2250.4|0
1620320400000|2021-05-06 17:00:00|2252.36|2250.86|2252.47|2250.97|2253.46|2251.96|2251.87|2250.37|0
1620320700000|2021-05-06 17:05:00|2252.48|2250.98|2252.05|2250.55|2252.56|2251.06|2250.97|2249.47|0
1620321000000|2021-05-06 17:10:00|2252.04|2250.54|2250.95|2249.45|2252.54|2251.04|2250.95|2249.45|0
1620321300000|2021-05-06 17:15:00|2250.97|2249.47|2250.41|2248.91|2251.48|2249.98|2250.37|2248.87|0
1620321600000|2021-05-06 17:20:00|2250.4|2248.9|2250.84|2249.34|2251.4|2249.9|2249.85|2248.35|0
1620321900000|2021-05-06 17:25:00|2250.82|2249.32|2251.4|2249.9|2251.91|2250.41|2250.81|2249.31|0
1620322200000|2021-05-06 17:30:00|2251.38|2249.88|2251.92|2250.42|2251.92|2250.42|2251.37|2249.87|0
1620322500000|2021-05-06 17:35:00|2251.91|2250.41|2251.41|2249.91|2252.44|2250.94|2251.37|2249.87|0
1620322800000|2021-05-06 17:40:00|2251.43|2249.93|2251.85|2250.35|2252.39|2250.89|2250.81|2249.31|0
1620323100000|2021-05-06 17:45:00|2251.83|2250.33|2251.83|2250.33|2251.86|2250.36|2251.26|2249.76|0
1620323400000|2021-05-06 17:50:00|2251.82|2250.32|2250.67|2249.17|2251.82|2250.32|2250.67|2249.17|0
1620323700000|2021-05-06 17:55:00|2250.69|2249.19|2250.06|2248.56|2251.2|2249.7|2250.04|2248.54|0
1620324000000|2021-05-06 18:00:00|2250.05|2248.55|2250.56|2249.06|2251.06|2249.56|2249.99|2248.49|0
1620324300000|2021-05-06 18:05:00|2250.55|2249.05|2250.65|2249.15|2251.14|2249.64|2250.05|2248.55|0
1620324600000|2021-05-06 18:10:00|2250.63|2249.13|2251.13|2249.63|2252.19|2250.69|2248.39|2246.89|0
1620324900000|2021-05-06 18:15:00|2251.12|2249.62|2251.09|2249.59|2251.65|2250.15|2250.5|2249|0
1620325200000|2021-05-06 18:20:00|2251.07|2249.57|2251.63|2250.13|2251.63|2250.13|2249.94|2248.44|0
1620325500000|2021-05-06 18:25:00|2251.62|2250.12|2249.41|2247.91|2251.67|2250.17|2248.88|2247.38|0
1620325800000|2021-05-06 18:30:00|2249.42|2247.92|2249.36|2247.86|2249.97|2248.47|2248.83|2247.33|0
1620326100000|2021-05-06 18:35:00|2249.37|2247.87|2249.29|2247.79|2249.84|2248.34|2248.74|2247.24|0
1620326400000|2021-05-06 18:40:00|2249.32|2247.82|2249.23|2247.73|2250.34|2248.84|2248.69|2247.19|0
1620326700000|2021-05-06 18:45:00|2249.24|2247.74|2250.83|2249.33|2251.36|2249.86|2249.23|2247.73|0
1620327000000|2021-05-06 18:50:00|2250.84|2249.34|2251.24|2249.74|2251.95|2250.45|2250.3|2248.8|0
1620327300000|2021-05-06 18:55:00|2251.38|2249.88|2251.14|2249.64|2252.3|2250.8|2251.14|2249.64|0
1620327600000|2021-05-06 19:00:00|2251.15|2249.65|2250.68|2249.18|2251.74|2250.24|2250.1|2248.6|0
1620327900000|2021-05-06 19:05:00|2250.67|2249.17|2251.2|2249.7|2251.22|2249.72|2250.6|2249.1|0
1620328200000|2021-05-06 19:10:00|2251.19|2249.69|2251.87|2250.37|2252.43|2250.93|2250.7|2249.2|0
1620328500000|2021-05-06 19:15:00|2251.85|2250.35|2251.37|2249.87|2251.9|2250.4|2250.8|2249.3|0
1620328800000|2021-05-06 19:20:00|2251.36|2249.86|2251.83|2250.33|2251.85|2250.35|2251.26|2249.76|0
1620329100000|2021-05-06 19:25:00|2251.82|2250.32|2253.12|2251.62|2253.68|2252.18|2251.34|2249.84|0
1620329400000|2021-05-06 19:30:00|2253.14|2251.64|2253.12|2251.62|2254.14|2252.64|2252.56|2251.06|0
1620329700000|2021-05-06 19:35:00|2253.14|2251.64|2254.77|2253.27|2254.78|2253.28|2253.08|2251.58|0
1620330000000|2021-05-06 19:40:00|2254.78|2253.28|2255.15|2253.65|2255.36|2253.86|2254.74|2253.24|0
1620330300000|2021-05-06 19:45:00|2255.16|2253.66|2256.23|2254.73|2256.24|2254.74|2254.95|2253.45|0
1620330600000|2021-05-06 19:50:00|2256.31|2254.81|2256.22|2254.72|2257.91|2256.41|2255.53|2254.03|0
1620330900000|2021-05-06 19:55:00|2256.2|2254.7|2257.63|2256.13|2258.16|2256.66|2255.74|2254.24|0
1620331200000|2021-05-06 20:00:00|2257.66|2256.16|2257.06|2255.56|2257.66|2256.16|2255.98|2254.48|0
1620331500000|2021-05-06 20:05:00|2257.04|2255.54|2256.6|2255.1|2257.27|2255.77|2256.5|2255|0
1620331800000|2021-05-06 20:10:00|2256.62|2255.12|2256.53|2255.03|2256.75|2255.25|2255.95|2254.45|0
1620332100000|2021-05-06 20:15:00|2256.51|2255.01|2256.48|2254.98|2256.59|2255.09|2256.35|2254.85|0
1620332400000|2021-05-06 20:20:00|2256.31|2254.81|2256.27|2254.77|2256.48|2254.98|2256.27|2254.77|0
1620332700000|2021-05-06 20:25:00|2256.23|2254.73|2256.06|2254.56|2256.23|2254.73|2256.06|2254.56|0
1620333000000|2021-05-06 20:30:00|2255.98|2254.48|2255.84|2254.34|2256.15|2254.65|2255.73|2254.23|0
1620333300000|2021-05-06 20:35:00|2255.86|2254.36|2256.49|2254.99|2256.63|2255.13|2255.73|2254.23|0
1620333600000|2021-05-06 20:40:00|2256.5|2255|2256.7|2255.2|2256.91|2255.41|2256.38|2254.88|0
1620333900000|2021-05-06 20:45:00|2256.68|2255.18|2256.72|2255.22|2256.91|2255.41|2256.48|2254.98|0
1620334200000|2021-05-06 20:50:00|2256.71|2255.21|2257.49|2255.99|2257.49|2255.99|2256.48|2254.98|0
1620334500000|2021-05-06 20:55:00|2257.47|2255.97|2257.24|2255.74|2257.59|2256.09|2257.03|2255.53|0
1620334800000|2021-05-06 21:00:00|2257.26|2255.76|2257.27|2255.77|2257.31|2255.81|2257.15|2255.65|0
1620335100000|2021-05-06 21:05:00|2257.23|2255.73|2257.3|2255.8|2257.3|2255.8|2257.15|2255.65|0
1620335400000|2021-05-06 21:10:00|2257.26|2255.76|2257.13|2255.63|2257.34|2255.84|2257.09|2255.59|0
1620335700000|2021-05-06 21:15:00|2257.18|2255.68|2257.05|2255.55|2257.18|2255.68|2256.92|2255.42|0
1620336000000|2021-05-06 21:20:00|2257.13|2255.63|2257.09|2255.59|2257.18|2255.68|2257.01|2255.51|0
1620336300000|2021-05-06 21:25:00|2257.13|2255.63|2257.09|2255.59|2257.13|2255.63|2257.09|2255.59|0
1620336600000|2021-05-06 21:30:00|2257.05|2255.55|2257.09|2255.59|2257.09|2255.59|2257.05|2255.55|0
1620336900000|2021-05-06 21:35:00|2257.18|2255.68|2257.26|2255.76|2257.26|2255.76|2257.13|2255.63|0
1620337200000|2021-05-06 21:40:00|2257.39|2255.89|2257.26|2255.76|2257.39|2255.89|2257.18|2255.68|0
1620337500000|2021-05-06 21:45:00|2257.22|2255.72|2257.31|2255.81|2257.31|2255.81|2257.22|2255.72|0
1620337800000|2021-05-06 21:50:00|2257.35|2255.85|2257.35|2255.85|2257.39|2255.89|2257.26|2255.76|0
1620338100000|2021-05-06 21:55:00|2257.31|2255.81|2257.47|2255.97|2257.56|2256.06|2257.31|2255.81|0
1620338400000|2021-05-06 22:00:00|2257.57|2256.07|2257.13|2255.63|2258.34|2256.84|2257.13|2255.63|0
1620338700000|2021-05-06 22:05:00|2257.15|2255.65|2256.71|2255.21|2257.34|2255.84|2256.71|2255.21|0
1620339000000|2021-05-06 22:10:00|2256.73|2255.23|2256.71|2255.21|2256.81|2255.31|2256.61|2255.11|0
1620339300000|2021-05-06 22:15:00|2256.73|2255.23|2257.06|2255.56|2257.06|2255.56|2256.4|2254.9|0
1620339600000|2021-05-06 22:20:00|2257.03|2255.53|2256.71|2255.21|2257.03|2255.53|2256.61|2255.11|0
1620339900000|2021-05-06 22:25:00|2256.69|2255.19|2256.61|2255.11|2256.71|2255.21|2256.56|2255.06|0
1620340200000|2021-05-06 22:30:00|2256.63|2255.13|2256.4|2254.9|2256.71|2255.21|2256.4|2254.9|0
1620340500000|2021-05-06 22:35:00|2256.38|2254.88|2256.4|2254.9|2256.4|2254.9|2256.3|2254.8|0
1620340800000|2021-05-06 22:40:00|2256.39|2254.89|2256.4|2254.9|2256.5|2255|2256.3|2254.8|0
1620341100000|2021-05-06 22:45:00|2256.38|2254.88|2256.29|2254.79|2256.38|2254.88|2256.29|2254.79|0
1620341400000|2021-05-06 22:50:00|2256.27|2254.77|2256.29|2254.79|2256.39|2254.89|2256.14|2254.64|0
1620341700000|2021-05-06 22:55:00|2256.31|2254.81|2256.29|2254.79|2256.39|2254.89|2256.19|2254.69|0
1620342000000|2021-05-06 23:00:00|2256.31|2254.81|2256.7|2255.2|2256.7|2255.2|2256.29|2254.79|0
1620342300000|2021-05-06 23:05:00|2256.72|2255.22|2256.04|2254.54|2256.8|2255.3|2256.04|2254.54|0
1620342600000|2021-05-06 23:10:00|2256.02|2254.52|2256.04|2254.54|2256.04|2254.54|2255.83|2254.33|0
1620342900000|2021-05-06 23:15:00|2256.06|2254.56|2256.14|2254.64|2256.39|2254.89|2256.06|2254.56|0
1620343200000|2021-05-06 23:20:00|2256.12|2254.62|2255.99|2254.49|2256.14|2254.64|2255.73|2254.23|0
1620343500000|2021-05-06 23:25:00|2256|2254.5|2255.83|2254.33|2256.14|2254.64|2255.83|2254.33|0
1620343800000|2021-05-06 23:30:00|2255.81|2254.31|2255.93|2254.43|2255.93|2254.43|2255.62|2254.12|0
1620344100000|2021-05-06 23:35:00|2255.92|2254.42|2255.95|2254.45|2256.06|2254.56|2255.83|2254.33|0
1620344400000|2021-05-06 23:40:00|2255.97|2254.47|2255.85|2254.35|2256.06|2254.56|2255.75|2254.25|0
1620344700000|2021-05-06 23:45:00|2255.83|2254.33|2255.85|2254.35|2255.95|2254.45|2255.64|2254.14|0
1620345000000|2021-05-06 23:50:00|2255.83|2254.33|2256.06|2254.56|2256.16|2254.66|2255.64|2254.14|0
1620345300000|2021-05-06 23:55:00|2256.08|2254.58|2256.16|2254.66|2256.31|2254.81|2256.06|2254.56|0
1620345600000|2021-05-07 00:00:00|2256.14|2254.64|2255.28|2253.78|2256.16|2254.66|2255.18|2253.68|0
1620345900000|2021-05-07 00:05:00|2255.26|2253.76|2255.53|2254.03|2255.63|2254.13|2255.07|2253.57|0
1620346200000|2021-05-07 00:10:00|2255.51|2254.01|2255.74|2254.24|2255.74|2254.24|2255.07|2253.57|0
1620346500000|2021-05-07 00:15:00|2255.32|2253.82|2253.4|2251.9|2255.32|2253.82|2253.4|2251.9|0
1620346800000|2021-05-07 00:20:00|2253.39|2251.89|2254.35|2252.85|2254.36|2252.86|2253.39|2251.89|0
1620347100000|2021-05-07 00:25:00|2254.36|2252.86|2255.83|2254.33|2255.85|2254.35|2254.35|2252.85|0
1620347400000|2021-05-07 00:30:00|2255.85|2254.35|2256.38|2254.88|2256.88|2255.38|2255.83|2254.33|0
1620347700000|2021-05-07 00:35:00|2256.37|2254.87|2255.91|2254.41|2256.39|2254.89|2255.91|2254.41|0
1620348000000|2021-05-07 00:40:00|2255.92|2254.42|2255.91|2254.41|2256.38|2254.88|2255.86|2254.36|0
1620348300000|2021-05-07 00:45:00|2255.92|2254.42|2256.89|2255.39|2257.38|2255.88|2255.91|2254.41|0
1620348600000|2021-05-07 00:50:00|2256.88|2255.38|2257.34|2255.84|2257.37|2255.87|2256.86|2255.36|0
1620348900000|2021-05-07 00:55:00|2257.32|2255.82|2257.83|2256.33|2257.84|2256.34|2257.08|2255.58|0
1620349200000|2021-05-07 01:00:00|2257.84|2256.34|2258.4|2256.9|2258.89|2257.39|2257.35|2255.85|0
1620349500000|2021-05-07 01:05:00|2258.39|2256.89|2258.96|2257.46|2259.44|2257.94|2258.39|2256.89|0
1620349800000|2021-05-07 01:10:00|2259.1|2257.6|2259.49|2257.99|2259.49|2257.99|2258.96|2257.46|0
1620350100000|2021-05-07 01:15:00|2259.5|2258|2259.61|2258.11|2260.14|2258.64|2259.44|2257.94|0
1620350400000|2021-05-07 01:20:00|2259.63|2258.13|2259.6|2258.1|2259.63|2258.13|2259.11|2257.61|0
1620350700000|2021-05-07 01:25:00|2259.61|2258.11|2259.6|2258.1|2260.09|2258.59|2259.56|2258.06|0
1620351000000|2021-05-07 01:30:00|2259.59|2258.09|2259.07|2257.57|2259.6|2258.1|2259.07|2257.57|0
1620351300000|2021-05-07 01:35:00|2259.08|2257.58|2259.07|2257.57|2259.59|2258.09|2259.07|2257.57|0
1620351600000|2021-05-07 01:40:00|2259.08|2257.58|2259.61|2258.11|2260.09|2258.59|2259.08|2257.58|0
1620351900000|2021-05-07 01:45:00|2259.6|2258.1|2259.62|2258.12|2260.12|2258.62|2259.6|2258.1|0
1620352200000|2021-05-07 01:50:00|2259.69|2258.19|2259.59|2258.09|2260.11|2258.61|2259.59|2258.09|0
1620352500000|2021-05-07 01:55:00|2259.6|2258.1|2259.6|2258.1|2259.62|2258.12|2259.58|2258.08|0
1620352800000|2021-05-07 02:00:00|2259.61|2258.11|2260.51|2259.01|2260.59|2259.09|2259.6|2258.1|0
1620353100000|2021-05-07 02:05:00|2260.52|2259.02|2259.98|2258.48|2260.52|2259.02|2259.49|2257.99|0
1620353400000|2021-05-07 02:10:00|2259.97|2258.47|2259.45|2257.95|2259.98|2258.48|2259.45|2257.95|0
1620353700000|2021-05-07 02:15:00|2259.43|2257.93|2258.97|2257.47|2259.43|2257.93|2258.9|2257.4|0
1620354000000|2021-05-07 02:20:00|2258.96|2257.46|2259.89|2258.39|2259.93|2258.43|2258.93|2257.43|0
1620354300000|2021-05-07 02:25:00|2259.88|2258.38|2259.89|2258.39|2259.92|2258.42|2259.86|2258.36|0
1620354600000|2021-05-07 02:30:00|2259.91|2258.41|2259.91|2258.41|2259.92|2258.42|2259.42|2257.92|0
1620354900000|2021-05-07 02:35:00|2259.89|2258.39|2259.92|2258.42|2259.95|2258.45|2259.89|2258.39|0
1620355200000|2021-05-07 02:40:00|2259.93|2258.43|2259.43|2257.93|2259.93|2258.43|2259.42|2257.92|0
1620355500000|2021-05-07 02:45:00|2259.42|2257.92|2258.87|2257.37|2259.88|2258.38|2258.87|2257.37|0
1620355800000|2021-05-07 02:50:00|2258.86|2257.36|2258.89|2257.39|2258.89|2257.39|2258.37|2256.87|0
1620356100000|2021-05-07 02:55:00|2258.9|2257.4|2258.92|2257.42|2259.38|2257.88|2258.43|2256.93|0
1620356400000|2021-05-07 03:00:00|2258.94|2257.44|2258.88|2257.38|2259.41|2257.91|2258.88|2257.38|0
1620356700000|2021-05-07 03:05:00|2258.89|2257.39|2258.91|2257.41|2259.37|2257.87|2258.42|2256.92|0
1620357000000|2021-05-07 03:10:00|2259.05|2257.55|2258.41|2256.91|2259.38|2257.88|2258.4|2256.9|0
1620357300000|2021-05-07 03:15:00|2258.42|2256.92|2258.92|2257.42|2258.92|2257.42|2258.41|2256.91|0
1620357600000|2021-05-07 03:20:00|2258.93|2257.43|2258.95|2257.45|2259.41|2257.91|2258.92|2257.42|0
1620357900000|2021-05-07 03:25:00|2258.96|2257.46|2258.94|2257.44|2258.97|2257.47|2258.43|2256.93|0
1620358200000|2021-05-07 03:30:00|2258.96|2257.46|2258.94|2257.44|2258.96|2257.46|2258.47|2256.97|0
1620358500000|2021-05-07 03:35:00|2258.93|2257.43|2258.47|2256.97|2258.93|2257.43|2258.41|2256.91|0
1620358800000|2021-05-07 03:40:00|2258.48|2256.98|2258.86|2257.36|2258.94|2257.44|2258.4|2256.9|0
1620359100000|2021-05-07 03:45:00|2258.85|2257.35|2258.79|2257.29|2258.85|2257.35|2258.33|2256.83|0
1620359400000|2021-05-07 03:50:00|2258.8|2257.3|2258.8|2257.3|2258.83|2257.33|2258.8|2257.3|0
1620359700000|2021-05-07 03:55:00|2258.81|2257.31|2258.82|2257.32|2258.83|2257.33|2258.35|2256.85|0
1620360000000|2021-05-07 04:00:00|2258.81|2257.31|2258.79|2257.29|2258.81|2257.31|2258.32|2256.82|0
1620360300000|2021-05-07 04:05:00|2258.33|2256.83|2258.3|2256.8|2258.33|2256.83|2258.27|2256.77|0
1620360600000|2021-05-07 04:10:00|2258.32|2256.82|2258.36|2256.86|2258.36|2256.86|2258.3|2256.8|0
1620360900000|2021-05-07 04:15:00|2258.5|2257|2258.35|2256.85|2258.82|2257.32|2258.33|2256.83|0
1620361200000|2021-05-07 04:20:00|2258.36|2256.86|2258.35|2256.85|2258.81|2257.31|2258.34|2256.84|0
1620361500000|2021-05-07 04:25:00|2258.49|2256.99|2258.84|2257.34|2258.85|2257.35|2258.49|2256.99|0
1620361800000|2021-05-07 04:30:00|2258.85|2257.35|2259.32|2257.82|2259.34|2257.84|2258.85|2257.35|0
1620362100000|2021-05-07 04:35:00|2259.31|2257.81|2259.34|2257.84|2259.34|2257.84|2258.85|2257.35|0
1620362400000|2021-05-07 04:40:00|2259.33|2257.83|2259.34|2257.84|2259.35|2257.85|2258.87|2257.37|0
1620362700000|2021-05-07 04:45:00|2259.35|2257.85|2259.31|2257.81|2259.35|2257.85|2259.31|2257.81|0
1620363000000|2021-05-07 04:50:00|2259.17|2257.67|2259.34|2257.84|2259.34|2257.84|2258.85|2257.35|0
1620363300000|2021-05-07 04:55:00|2259.35|2257.85|2259.77|2258.27|2259.8|2258.3|2259.32|2257.82|0
1620363600000|2021-05-07 05:00:00|2259.76|2258.26|2258.79|2257.29|2259.77|2258.27|2258.79|2257.29|0
1620363900000|2021-05-07 05:05:00|2258.78|2257.28|2259.75|2258.25|2260.23|2258.73|2258.74|2257.24|0
1620364200000|2021-05-07 05:10:00|2259.74|2258.24|2259.63|2258.13|2260.2|2258.7|2259.62|2258.12|0
1620364500000|2021-05-07 05:15:00|2259.62|2258.12|2260.63|2259.13|2260.63|2259.13|2259.61|2258.11|0
1620364800000|2021-05-07 05:20:00|2260.64|2259.14|2259.64|2258.14|2260.65|2259.15|2259.64|2258.14|0
1620365100000|2021-05-07 05:25:00|2259.66|2258.16|2259.61|2258.11|2259.66|2258.16|2259.14|2257.64|0
1620365400000|2021-05-07 05:30:00|2259.63|2258.13|2260|2258.5|2260.53|2259.03|2259.1|2257.6|0
1620365700000|2021-05-07 05:35:00|2259.86|2258.36|2259.58|2258.08|2260.03|2258.53|2259.55|2258.05|0
1620366000000|2021-05-07 05:40:00|2259.59|2258.09|2259.84|2258.34|2260.32|2258.82|2259.58|2258.08|0
1620366300000|2021-05-07 05:45:00|2259.85|2258.35|2259.83|2258.33|2259.86|2258.36|2259.83|2258.33|0
1620366600000|2021-05-07 05:50:00|2259.85|2258.35|2260.27|2258.77|2260.32|2258.82|2259.78|2258.28|0
1620366900000|2021-05-07 05:55:00|2260.28|2258.78|2260.3|2258.8|2260.74|2259.24|2260.04|2258.54|0
1620367200000|2021-05-07 06:00:00|2260.44|2258.94|2258.87|2257.37|2261.26|2259.76|2258.38|2256.88|0
1620367500000|2021-05-07 06:05:00|2258.86|2257.36|2260.73|2259.23|2260.73|2259.23|2258.79|2257.29|0
1620367800000|2021-05-07 06:10:00|2260.72|2259.22|2260.16|2258.66|2261.19|2259.69|2259.68|2258.18|0
1620368100000|2021-05-07 06:15:00|2260.62|2259.12|2260.17|2258.67|2260.68|2259.18|2259.7|2258.2|0
1620368400000|2021-05-07 06:20:00|2260.18|2258.68|2260.18|2258.68|2260.18|2258.68|2259.67|2258.17|0
1620368700000|2021-05-07 06:25:00|2260.17|2258.67|2259.65|2258.15|2260.18|2258.68|2259.63|2258.13|0
1620369000000|2021-05-07 06:30:00|2259.66|2258.16|2262.96|2261.56|2262.96|2261.56|2259|2257.5|128
1620369300000|2021-05-07 06:35:00|2263.08|2261.68|2264.08|2262.68|2264.46|2263.06|2262.96|2261.56|29
1620369600000|2021-05-07 06:40:00|2264.21|2262.81|2264.58|2263.18|2264.71|2263.31|2263.83|2262.43|31
1620369900000|2021-05-07 06:45:00|2264.71|2263.31|2264.96|2263.56|2264.96|2263.56|2264.08|2262.68|78
1620370200000|2021-05-07 06:50:00|2264.46|2263.06|2264.46|2263.06|2264.96|2263.56|2263.96|2262.56|48
1620370500000|2021-05-07 06:55:00|2264.13|2262.63|2266.39|2264.89|2266.78|2265.28|2263.01|2261.51|0
1620370800000|2021-05-07 07:00:00|2266.55|2265.05|2267.26|2266.76|2269.76|2269.26|2263.01|2262.51|3878
1620371100000|2021-05-07 07:05:00|2267.51|2267.01|2263.51|2263.01|2267.88|2267.38|2262.01|2261.51|2518
1620371400000|2021-05-07 07:10:00|2263.76|2263.26|2258.88|2258.38|2263.76|2263.26|2258.76|2258.26|2480
1620371700000|2021-05-07 07:15:00|2259.01|2258.51|2258.13|2257.63|2259.76|2259.26|2257.76|2257.26|1771
1620372000000|2021-05-07 07:20:00|2258.01|2257.51|2256.01|2255.51|2258.76|2258.26|2255.26|2254.76|1515
1620372300000|2021-05-07 07:25:00|2256.13|2255.63|2257.76|2257.26|2258.51|2258.01|2255.51|2255.01|1090
1620372600000|2021-05-07 07:30:00|2257.88|2257.38|2260.38|2259.88|2260.76|2260.26|2257.01|2256.51|1073
1620372900000|2021-05-07 07:35:00|2260.26|2259.76|2258.63|2258.13|2260.51|2260.01|2257.38|2256.88|1025
1620373200000|2021-05-07 07:40:00|2258.45|2257.95|2255.58|2255.08|2258.83|2258.33|2255.08|2254.58|875
1620373500000|2021-05-07 07:45:00|2255.83|2255.33|2257.33|2256.83|2258.08|2257.58|2255.83|2255.33|928
1620373800000|2021-05-07 07:50:00|2257.2|2256.7|2257.83|2257.33|2259.45|2258.95|2256.83|2256.33|678
1620374100000|2021-05-07 07:55:00|2257.95|2257.45|2256.08|2255.58|2258.95|2258.45|2255.95|2255.45|717
1620374400000|2021-05-07 08:00:00|2256.2|2255.7|2254.33|2253.83|2256.58|2256.08|2253.58|2253.08|1108
1620374700000|2021-05-07 08:05:00|2254.45|2253.95|2255.83|2255.33|2256.58|2256.08|2254.33|2253.83|711
1620375000000|2021-05-07 08:10:00|2255.7|2255.2|2254.08|2253.58|2256.33|2255.83|2253.83|2253.33|924
1620375300000|2021-05-07 08:15:00|2254.2|2253.7|2252.83|2252.33|2254.33|2253.83|2252.33|2251.83|918
1620375600000|2021-05-07 08:20:00|2252.58|2252.08|2253.33|2252.83|2254.33|2253.83|2251.83|2251.33|663
1620375900000|2021-05-07 08:25:00|2253.45|2252.95|2253.83|2253.33|2254.08|2253.58|2252.33|2251.83|625
1620376200000|2021-05-07 08:30:00|2253.7|2253.2|2254.45|2253.95|2255.08|2254.58|2252.95|2252.45|546
1620376500000|2021-05-07 08:35:00|2254.33|2253.83|2253.33|2252.83|2254.58|2254.08|2252.7|2252.2|655
1620376800000|2021-05-07 08:40:00|2253.45|2252.95|2253.58|2253.08|2255.08|2254.58|2253.08|2252.58|392
1620377100000|2021-05-07 08:45:00|2253.45|2252.95|2253.58|2253.08|2254.58|2254.08|2252.33|2251.83|528
1620377400000|2021-05-07 08:50:00|2253.7|2253.2|2254.08|2253.58|2254.08|2253.58|2252.95|2252.45|344
1620377700000|2021-05-07 08:55:00|2254.33|2253.83|2256.83|2256.33|2256.83|2256.33|2253.08|2252.58|493
1620378000000|2021-05-07 09:00:00|2256.7|2256.2|2256.08|2255.58|2257.33|2256.83|2254.58|2254.08|596
1620378300000|2021-05-07 09:05:00|2255.95|2255.45|2257.33|2256.83|2257.58|2257.08|2255.7|2255.2|463
1620378600000|2021-05-07 09:10:00|2257.08|2256.58|2256.58|2256.08|2257.7|2257.2|2255.83|2255.33|443
1620378900000|2021-05-07 09:15:00|2256.7|2256.2|2258.33|2257.83|2258.58|2258.08|2256.33|2255.83|513
1620379200000|2021-05-07 09:20:00|2258.45|2257.95|2257.45|2256.95|2259.58|2259.08|2257.33|2256.83|726
1620379500000|2021-05-07 09:25:00|2257.33|2256.83|2257.08|2256.58|2257.58|2257.08|2256.2|2255.7|343
1620379800000|2021-05-07 09:30:00|2256.83|2256.33|2258.83|2258.33|2259.2|2258.7|2256.58|2256.08|460
1620380100000|2021-05-07 09:35:00|2258.7|2258.2|2259.58|2259.08|2259.83|2259.33|2257.83|2257.33|383
1620380400000|2021-05-07 09:40:00|2259.45|2258.95|2259.83|2259.33|2260.58|2260.08|2259.08|2258.58|380
1620380700000|2021-05-07 09:45:00|2259.95|2259.45|2258.08|2257.58|2260.08|2259.58|2257.58|2257.08|417
1620381000000|2021-05-07 09:50:00|2258.2|2257.7|2257.45|2256.95|2258.33|2257.83|2256.83|2256.33|585
1620381300000|2021-05-07 09:55:00|2257.33|2256.83|2258.33|2257.83|2258.83|2258.33|2256.83|2256.33|459
1620381600000|2021-05-07 10:00:00|2258.58|2258.08|2256.08|2255.58|2259.58|2259.08|2255.95|2255.45|584
1620381900000|2021-05-07 10:05:00|2255.95|2255.45|2255.33|2254.83|2256.08|2255.58|2255.08|2254.58|369
1620382200000|2021-05-07 10:10:00|2255.45|2254.95|2257.33|2256.83|2257.95|2257.45|2254.95|2254.45|411
1620382500000|2021-05-07 10:15:00|2257.2|2256.7|2258.7|2258.2|2259.58|2259.08|2257.08|2256.58|690
1620382800000|2021-05-07 10:20:00|2258.58|2258.08|2259.08|2258.58|2259.83|2259.33|2258.58|2258.08|464
1620383100000|2021-05-07 10:25:00|2259.2|2258.7|2259.83|2259.33|2259.83|2259.33|2258.58|2258.08|561
1620383400000|2021-05-07 10:30:00|2259.95|2259.45|2260.33|2259.83|2260.83|2260.33|2259.83|2259.33|287
1620383700000|2021-05-07 10:35:00|2260.08|2259.58|2261.08|2260.58|2261.95|2261.45|2260.08|2259.58|518
1620384000000|2021-05-07 10:40:00|2261.33|2260.83|2262.45|2261.95|2262.95|2262.45|2260.58|2260.08|425
1620384300000|2021-05-07 10:45:00|2262.33|2261.83|2262.08|2261.58|2263.08|2262.58|2262.08|2261.58|328
1620384600000|2021-05-07 10:50:00|2261.83|2261.33|2261.08|2260.58|2262.08|2261.58|2260.83|2260.33|183
1620384900000|2021-05-07 10:55:00|2261.2|2260.7|2259.45|2258.95|2261.33|2260.83|2259.08|2258.58|482
1620385200000|2021-05-07 11:00:00|2259.33|2258.83|2261.2|2260.7|2261.2|2260.7|2259.2|2258.7|253
1620385500000|2021-05-07 11:05:00|2261.33|2260.83|2260.33|2259.83|2261.7|2261.2|2260.08|2259.58|267
1620385800000|2021-05-07 11:10:00|2260.45|2259.95|2259.7|2259.2|2260.7|2260.2|2258.95|2258.45|416
1620386100000|2021-05-07 11:15:00|2259.58|2259.08|2261.33|2260.83|2261.33|2260.83|2259.08|2258.58|312
1620386400000|2021-05-07 11:20:00|2261.2|2260.7|2260.83|2260.33|2261.95|2261.45|2260.58|2260.08|450
1620386700000|2021-05-07 11:25:00|2260.7|2260.2|2260.58|2260.08|2260.83|2260.33|2260.33|2259.83|92
1620387000000|2021-05-07 11:30:00|2260.7|2260.2|2260.95|2260.45|2261.33|2260.83|2260.08|2259.58|193
1620387300000|2021-05-07 11:35:00|2261.08|2260.58|2261.45|2260.95|2262.08|2261.58|2261.08|2260.58|192
1620387600000|2021-05-07 11:40:00|2261.58|2261.08|2260.58|2260.08|2261.58|2261.08|2260.58|2260.08|200
1620387900000|2021-05-07 11:45:00|2260.83|2260.33|2260.83|2260.33|2261.08|2260.58|2260.33|2259.83|200
1620388200000|2021-05-07 11:50:00|2260.95|2260.45|2261.83|2261.33|2261.83|2261.33|2260.58|2260.08|231
1620388500000|2021-05-07 11:55:00|2261.95|2261.45|2263.2|2262.7|2263.2|2262.7|2261.95|2261.45|345
1620388800000|2021-05-07 12:00:00|2263.07|2262.57|2262.45|2261.95|2263.7|2263.2|2262.45|2261.95|527
1620389100000|2021-05-07 12:05:00|2262.32|2261.82|2262.04|2261.54|2262.45|2261.95|2261.33|2260.83|354
1620389400000|2021-05-07 12:10:00|2261.79|2261.29|2260.79|2260.29|2261.91|2261.41|2260.79|2260.29|440
1620389700000|2021-05-07 12:15:00|2260.91|2260.41|2259.54|2259.04|2261.29|2260.79|2259.54|2259.04|482
1620390000000|2021-05-07 12:20:00|2259.66|2259.16|2259.04|2258.54|2259.91|2259.41|2258.79|2258.29|345
1620390300000|2021-05-07 12:25:00|2259.16|2258.66|2261.91|2261.41|2262.04|2261.54|2259.04|2258.54|400
1620390600000|2021-05-07 12:30:00|2261.79|2261.29|2254.04|2253.54|2261.79|2261.29|2253.29|2252.79|2609
1620390900000|2021-05-07 12:35:00|2253.91|2253.41|2256.91|2256.41|2260.41|2259.91|2253.54|2253.04|1602
1620391200000|2021-05-07 12:40:00|2257.04|2256.54|2255.91|2255.41|2257.41|2256.91|2254.29|2253.79|935
1620391500000|2021-05-07 12:45:00|2255.79|2255.29|2258.29|2257.79|2258.54|2258.04|2255.29|2254.79|1004
1620391800000|2021-05-07 12:50:00|2258.54|2258.04|2258.54|2258.04|2258.79|2258.29|2257.29|2256.79|675
1620392100000|2021-05-07 12:55:00|2258.41|2257.91|2257.66|2257.16|2259.16|2258.66|2257.04|2256.54|684
1620392400000|2021-05-07 13:00:00|2257.54|2257.04|2259.04|2258.54|2259.16|2258.66|2257.54|2257.04|353
1620392700000|2021-05-07 13:05:00|2258.79|2258.29|2256.29|2255.79|2259.29|2258.79|2256.29|2255.79|3492
1620393000000|2021-05-07 13:10:00|2256.41|2255.91|2257.04|2256.54|2257.04|2256.54|2255.91|2255.41|285
1620393300000|2021-05-07 13:15:00|2256.91|2256.41|2255.29|2254.79|2257.04|2256.54|2255.29|2254.79|373
1620393600000|2021-05-07 13:20:00|2255.04|2254.54|2253.79|2253.29|2255.91|2255.41|2253.29|2252.79|828
1620393900000|2021-05-07 13:25:00|2253.66|2253.16|2249.54|2249.04|2253.79|2253.29|2249.54|2249.04|1445
1620394200000|2021-05-07 13:30:00|2249.66|2249.16|2248.79|2248.29|2249.79|2249.29|2247.29|2246.79|2607
1620394500000|2021-05-07 13:35:00|2248.54|2248.04|2254.29|2253.79|2254.54|2254.04|2248.04|2247.54|1762
1620394800000|2021-05-07 13:40:00|2254.16|2253.66|2254.79|2254.29|2256.29|2255.79|2254.16|2253.66|1452
1620395100000|2021-05-07 13:45:00|2255.04|2254.54|2258.29|2257.79|2258.54|2258.04|2254.54|2254.04|2058
1620395400000|2021-05-07 13:50:00|2258.41|2257.91|2256.29|2255.79|2258.54|2258.04|2256.04|2255.54|969
1620395700000|2021-05-07 13:55:00|2256.16|2255.66|2257.29|2256.79|2257.54|2257.04|2255.29|2254.79|932
1620396000000|2021-05-07 14:00:00|2257.54|2257.04|2259.04|2258.54|2260.04|2259.54|2257.54|2257.04|1192
1620396300000|2021-05-07 14:05:00|2259.16|2258.66|2260.54|2260.04|2260.79|2260.29|2258.54|2258.04|903
1620396600000|2021-05-07 14:10:00|2260.6|2260.1|2260.1|2259.6|2261.6|2261.1|2260.1|2259.6|747
1620396900000|2021-05-07 14:15:00|2260.22|2259.72|2261.47|2260.97|2261.6|2261.1|2260.22|2259.72|693
1620397200000|2021-05-07 14:20:00|2261.35|2260.85|2261.1|2260.6|2262.1|2261.6|2260.47|2259.97|680
1620397500000|2021-05-07 14:25:00|2261.35|2260.85|2260.35|2259.85|2262.35|2261.85|2259.6|2259.1|633
1620397800000|2021-05-07 14:30:00|2260.47|2259.97|2260.6|2260.1|2261.35|2260.85|2260.1|2259.6|502
1620398100000|2021-05-07 14:35:00|2260.72|2260.22|2260.1|2259.6|2260.85|2260.35|2259.6|2259.1|609
1620398400000|2021-05-07 14:40:00|2260.22|2259.72|2261.47|2260.97|2261.85|2261.35|2260.1|2259.6|926
1620398700000|2021-05-07 14:45:00|2261.35|2260.85|2260.6|2260.1|2261.6|2261.1|2259.35|2258.85|812
1620399000000|2021-05-07 14:50:00|2260.85|2260.35|2262.1|2261.6|2262.35|2261.85|2260.85|2260.35|679
1620399300000|2021-05-07 14:55:00|2262.22|2261.72|2262.85|2262.35|2262.85|2262.35|2261.85|2261.35|752
1620399600000|2021-05-07 15:00:00|2262.6|2262.1|2260.6|2260.1|2262.85|2262.35|2260.1|2259.6|934
1620399900000|2021-05-07 15:05:00|2260.35|2259.85|2259.6|2259.1|2260.85|2260.35|2259.35|2258.85|836
1620400200000|2021-05-07 15:10:00|2259.35|2258.85|2260.1|2259.6|2260.85|2260.35|2259.35|2258.85|979
1620400500000|2021-05-07 15:15:00|2259.85|2259.35|2260.1|2259.6|2260.97|2260.47|2259.6|2259.1|1296
1620400800000|2021-05-07 15:20:00|2260.22|2259.72|2261.33|2259.83|2261.85|2261.35|2259.6|2259.1|2471
1620401100000|2021-05-07 15:25:00|2261.32|2259.82|2262.66|2261.16|2262.69|2261.19|2261.14|2259.64|1055
1620401400000|2021-05-07 15:30:00|2262.81|2261.31|2262.3|2260.9|2263.05|2261.65|2260.05|2258.65|354
1620401700000|2021-05-07 15:35:00|2262.42|2261.02|2262.42|2261.02|2263.67|2262.27|2261.8|2260.4|66
1620402000000|2021-05-07 15:40:00|2262.55|2261.15|2264.3|2262.9|2264.55|2263.15|2262.3|2260.9|43
1620402300000|2021-05-07 15:45:00|2264.17|2262.77|2264.8|2263.4|2264.92|2263.52|2263.42|2262.02|94
1620402600000|2021-05-07 15:50:00|2264.17|2262.77|2264.67|2263.27|2265.3|2263.9|2264.17|2262.77|191
1620402900000|2021-05-07 15:55:00|2264.8|2263.4|2264.85|2263.35|2265.42|2264.02|2264.55|2263.15|12
1620403200000|2021-05-07 16:00:00|2264.86|2263.36|2264.72|2263.22|2264.87|2263.37|2264.29|2262.79|0
1620403500000|2021-05-07 16:05:00|2264.7|2263.2|2264.73|2263.23|2264.78|2263.28|2264.12|2262.62|0
1620403800000|2021-05-07 16:10:00|2264.74|2263.24|2263.16|2261.66|2264.74|2263.24|2263.15|2261.65|0
1620404100000|2021-05-07 16:15:00|2263.15|2261.65|2263.66|2262.16|2263.72|2262.22|2263.15|2261.65|0
1620404400000|2021-05-07 16:20:00|2263.67|2262.17|2264.1|2262.6|2264.18|2262.68|2263.63|2262.13|0
1620404700000|2021-05-07 16:25:00|2264.11|2262.61|2263.54|2262.04|2264.11|2262.61|2263.49|2261.99|0
1620405000000|2021-05-07 16:30:00|2263.55|2262.05|2263.04|2261.54|2263.55|2262.05|2263|2261.5|0
1620405300000|2021-05-07 16:35:00|2263.02|2261.52|2263.38|2261.88|2263.44|2261.94|2262.45|2260.95|0
1620405600000|2021-05-07 16:40:00|2263.37|2261.87|2263.89|2262.39|2263.89|2262.39|2262.87|2261.37|0
1620405900000|2021-05-07 16:45:00|2263.92|2262.42|2263.89|2262.39|2264.39|2262.89|2263.41|2261.91|0
1620406200000|2021-05-07 16:50:00|2263.9|2262.4|2264.35|2262.85|2264.39|2262.89|2263.82|2262.32|0
1620406500000|2021-05-07 16:55:00|2264.34|2262.84|2264.92|2263.42|2265.46|2263.96|2264.34|2262.84|0
1620406800000|2021-05-07 17:00:00|2264.91|2263.41|2264.87|2263.37|2264.93|2263.43|2264.83|2263.33|0
1620407100000|2021-05-07 17:05:00|2264.86|2263.36|2263.86|2262.36|2264.86|2263.36|2263.26|2261.76|0
1620407400000|2021-05-07 17:10:00|2263.84|2262.34|2263.77|2262.27|2264.33|2262.83|2263.3|2261.8|0
1620407700000|2021-05-07 17:15:00|2263.76|2262.26|2263.23|2261.73|2263.76|2262.26|2262.73|2261.23|0
1620408000000|2021-05-07 17:20:00|2263.22|2261.72|2263.28|2261.78|2263.29|2261.79|2263.15|2261.65|0
1620408300000|2021-05-07 17:25:00|2263.26|2261.76|2262.57|2261.07|2263.28|2261.78|2262.56|2261.06|0
1620408600000|2021-05-07 17:30:00|2262.59|2261.09|2263.71|2262.21|2263.71|2262.21|2262.56|2261.06|0
1620408900000|2021-05-07 17:35:00|2263.72|2262.22|2263.71|2262.21|2263.75|2262.25|2263.17|2261.67|0
1620409200000|2021-05-07 17:40:00|2263.67|2262.17|2263.69|2262.19|2263.72|2262.22|2263.15|2261.65|0
1620409500000|2021-05-07 17:45:00|2263.71|2262.21|2263.72|2262.22|2263.78|2262.28|2263.18|2261.68|0
1620409800000|2021-05-07 17:50:00|2263.71|2262.21|2263.17|2261.67|2263.75|2262.25|2263.15|2261.65|0
1620410100000|2021-05-07 17:55:00|2263.24|2261.74|2263.05|2261.55|2263.69|2262.19|2263.05|2261.55|0
1620410400000|2021-05-07 18:00:00|2263.04|2261.54|2263.01|2261.51|2263.58|2262.08|2261.86|2260.36|0
1620410700000|2021-05-07 18:05:00|2263.03|2261.53|2264.02|2262.52|2264.04|2262.54|2263.03|2261.53|0
1620411000000|2021-05-07 18:10:00|2264.04|2262.54|2263.49|2261.99|2264.06|2262.56|2263.49|2261.99|0
1620411300000|2021-05-07 18:15:00|2263.51|2262.01|2264.08|2262.58|2264.08|2262.58|2263.48|2261.98|0
1620411600000|2021-05-07 18:20:00|2264.06|2262.56|2264.15|2262.65|2264.15|2262.65|2264.01|2262.51|0
1620411900000|2021-05-07 18:25:00|2264.14|2262.64|2264.63|2263.13|2264.65|2263.15|2264.1|2262.6|0
1620412200000|2021-05-07 18:30:00|2264.61|2263.11|2264.55|2263.05|2264.64|2263.14|2264.11|2262.61|0
1620412500000|2021-05-07 18:35:00|2264.54|2263.04|2264.5|2263|2264.57|2263.07|2263.47|2261.97|0
1620412800000|2021-05-07 18:40:00|2264.48|2262.98|2263.9|2262.4|2264.48|2262.98|2263.34|2261.84|0
1620413100000|2021-05-07 18:45:00|2263.91|2262.41|2264.43|2262.93|2264.47|2262.97|2263.87|2262.37|0
1620413400000|2021-05-07 18:50:00|2264.42|2262.92|2264.48|2262.98|2265.01|2263.51|2263.94|2262.44|0
1620413700000|2021-05-07 18:55:00|2264.49|2262.99|2264.55|2263.05|2264.58|2263.08|2264.48|2262.98|0
1620414000000|2021-05-07 19:00:00|2264.54|2263.04|2264.58|2263.08|2265.15|2263.65|2264|2262.5|0
1620414300000|2021-05-07 19:05:00|2264.59|2263.09|2266.57|2265.07|2266.6|2265.1|2264.58|2263.08|0
1620414600000|2021-05-07 19:10:00|2266.58|2265.08|2266.16|2264.66|2266.59|2265.09|2266.02|2264.52|0
1620414900000|2021-05-07 19:15:00|2266.17|2264.67|2266.18|2264.68|2266.72|2265.22|2266.16|2264.66|0
1620415200000|2021-05-07 19:20:00|2266.19|2264.69|2266.21|2264.71|2266.79|2265.29|2265.69|2264.19|0
1620415500000|2021-05-07 19:25:00|2266.22|2264.72|2266.19|2264.69|2266.23|2264.73|2265.66|2264.16|0
1620415800000|2021-05-07 19:30:00|2266.21|2264.71|2265.96|2264.46|2266.79|2265.29|2265.66|2264.16|0
1620416100000|2021-05-07 19:35:00|2266.03|2264.53|2265.63|2264.13|2266.26|2264.76|2265.56|2264.06|0
1620416400000|2021-05-07 19:40:00|2265.64|2264.14|2265.09|2263.59|2265.7|2264.2|2264.61|2263.11|0
1620416700000|2021-05-07 19:45:00|2265.06|2263.56|2265.25|2263.75|2265.63|2264.13|2264.08|2262.58|0
1620417000000|2021-05-07 19:50:00|2265.28|2263.78|2264.72|2263.22|2265.75|2264.25|2264.19|2262.69|0
1620417300000|2021-05-07 19:55:00|2264.73|2263.23|2265.35|2263.85|2265.35|2263.85|2263.69|2262.19|0
1620417600000|2021-05-07 20:00:00|2265.37|2263.87|2265.61|2264.11|2266.09|2264.59|2264.84|2263.34|0
1620417900000|2021-05-07 20:05:00|2265.63|2264.13|2266.93|2265.43|2266.93|2265.43|2265.63|2264.13|0
1620418200000|2021-05-07 20:10:00|2266.91|2265.41|2266.18|2264.68|2266.91|2265.41|2265.94|2264.44|0
1620418500000|2021-05-07 20:15:00|2266.01|2264.51|2266.05|2264.55|2266.1|2264.6|2265.97|2264.47|0
1620418800000|2021-05-07 20:20:00|2266.03|2264.53|2266.02|2264.52|2266.07|2264.57|2265.9|2264.4|0
1620419100000|2021-05-07 20:25:00|2265.98|2264.48|2265.98|2264.48|2266.02|2264.52|2265.94|2264.44|0
1620419400000|2021-05-07 20:30:00|2265.94|2264.44|2265.96|2264.46|2266.17|2264.67|2265.76|2264.26|0
1620419700000|2021-05-07 20:35:00|2265.94|2264.44|2266.17|2264.67|2266.27|2264.77|2265.76|2264.26|0
1620420000000|2021-05-07 20:40:00|2266.15|2264.65|2266.17|2264.67|2266.27|2264.77|2265.96|2264.46|0
1620420300000|2021-05-07 20:45:00|2266.19|2264.69|2266.38|2264.88|2266.52|2265.02|2266.07|2264.57|0
1620420600000|2021-05-07 20:50:00|2266.36|2264.86|2266.17|2264.67|2266.52|2265.02|2266.07|2264.57|0
1620420900000|2021-05-07 20:55:00|2266.19|2264.69|2265.84|2264.34|2266.38|2264.88|2265.61|2264.11|0
1620421200000|2021-05-07 21:00:00|2266.19|2264.69|2266.19|2264.69|2266.19|2264.69|2266.19|2264.69|0
1620597600000|2021-05-09 22:00:00|2266.64|2265.14|2266.95|2265.45|2267.1|2265.6|2266.39|2264.89|0
1620597900000|2021-05-09 22:05:00|2266.96|2265.46|2267.72|2266.22|2267.93|2266.43|2266.74|2265.24|0
1620598200000|2021-05-09 22:10:00|2267.74|2266.24|2266.85|2265.35|2267.82|2266.32|2266.85|2265.35|0
1620598500000|2021-05-09 22:15:00|2266.86|2265.36|2266.99|2265.49|2267.2|2265.7|2266.74|2265.24|0
1620598800000|2021-05-09 22:20:00|2267|2265.5|2266.99|2265.49|2267.2|2265.7|2266.85|2265.35|0
1620599100000|2021-05-09 22:25:00|2266.97|2265.47|2266.54|2265.04|2266.97|2265.47|2266.08|2264.58|0
1620599400000|2021-05-09 22:30:00|2266.52|2265.02|2266.99|2265.49|2267.09|2265.59|2266.43|2264.93|0
1620599700000|2021-05-09 22:35:00|2267.01|2265.51|2266.43|2264.93|2267.09|2265.59|2266.33|2264.83|0
1620600000000|2021-05-09 22:40:00|2266.44|2264.94|2266.54|2265.04|2266.85|2265.35|2266.43|2264.93|0
1620600300000|2021-05-09 22:45:00|2266.55|2265.05|2266.64|2265.14|2266.64|2265.14|2266.54|2265.04|0
1620600600000|2021-05-09 22:50:00|2266.66|2265.16|2266.64|2265.14|2266.74|2265.24|2266.54|2265.04|0
1620600900000|2021-05-09 22:55:00|2266.62|2265.12|2266.64|2265.14|2266.74|2265.24|2266.43|2264.93|0
1620601200000|2021-05-09 23:00:00|2266.63|2265.13|2266.54|2265.04|2266.69|2265.19|2266.43|2264.93|0
1620601500000|2021-05-09 23:05:00|2266.53|2265.03|2266.74|2265.24|2266.85|2265.35|2266.43|2264.93|0
1620601800000|2021-05-09 23:10:00|2266.73|2265.23|2267.61|2266.11|2267.86|2266.36|2266.64|2265.14|0
1620602100000|2021-05-09 23:15:00|2267.63|2266.13|2267.4|2265.9|2267.76|2266.26|2267.4|2265.9|0
1620602400000|2021-05-09 23:20:00|2267.42|2265.92|2267.55|2266.05|2267.86|2266.36|2267.42|2265.92|0
1620602700000|2021-05-09 23:25:00|2267.54|2266.04|2267.33|2265.83|2267.54|2266.04|2267.23|2265.73|0
1620603000000|2021-05-09 23:30:00|2267.32|2265.82|2267.33|2265.83|2267.44|2265.94|2267.13|2265.63|0
1620603300000|2021-05-09 23:35:00|2267.32|2265.82|2267.13|2265.63|2267.32|2265.82|2267.13|2265.63|0
1620603600000|2021-05-09 23:40:00|2267.14|2265.64|2267.33|2265.83|2267.39|2265.89|2267.13|2265.63|0
1620603900000|2021-05-09 23:45:00|2267.31|2265.81|2267.44|2265.94|2267.44|2265.94|2267.23|2265.73|0
1620604200000|2021-05-09 23:50:00|2267.46|2265.96|2268.2|2266.7|2268.45|2266.95|2267.46|2265.96|0
1620604500000|2021-05-09 23:55:00|2268.18|2266.68|2267.89|2266.39|2268.2|2266.7|2267.89|2266.39|0
1620604800000|2021-05-10 00:00:00|2267.91|2266.41|2268.2|2266.7|2268.2|2266.7|2267.33|2265.83|0
1620605100000|2021-05-10 00:05:00|2268.22|2266.72|2269.34|2267.84|2269.44|2267.94|2268.1|2266.6|0
1620605400000|2021-05-10 00:10:00|2269.35|2267.85|2270.04|2268.54|2270.62|2269.12|2269.23|2267.73|0
1620605700000|2021-05-10 00:15:00|2270.05|2268.55|2271.15|2269.65|2271.53|2270.03|2269.94|2268.44|0
1620606000000|2021-05-10 00:20:00|2271.16|2269.66|2271.12|2269.62|2271.61|2270.11|2270.66|2269.16|0
1620606300000|2021-05-10 00:25:00|2271.11|2269.61|2271.53|2270.03|2271.58|2270.08|2271.06|2269.56|0
1620606600000|2021-05-10 00:30:00|2271.54|2270.04|2271.53|2270.03|2272.03|2270.53|2271.08|2269.58|0
1620606900000|2021-05-10 00:35:00|2271.52|2270.02|2271.5|2270|2271.53|2270.03|2271.06|2269.56|0
1620607200000|2021-05-10 00:40:00|2271.49|2269.99|2271.54|2270.04|2271.55|2270.05|2271.03|2269.53|0
1620607500000|2021-05-10 00:45:00|2271.56|2270.06|2271.06|2269.56|2271.56|2270.06|2271.06|2269.56|0
1620607800000|2021-05-10 00:50:00|2271.07|2269.57|2270.62|2269.12|2271.07|2269.57|2270.6|2269.1|0
1620608100000|2021-05-10 00:55:00|2270.61|2269.11|2271.05|2269.55|2271.55|2270.05|2270.61|2269.11|0
1620608400000|2021-05-10 01:00:00|2271.03|2269.53|2271.08|2269.58|2271.08|2269.58|2270.53|2269.03|0
1620608700000|2021-05-10 01:05:00|2271.07|2269.57|2271.55|2270.05|2271.58|2270.08|2271.05|2269.55|0
1620609000000|2021-05-10 01:10:00|2271.56|2270.06|2272.03|2270.53|2272.47|2270.97|2271.53|2270.03|0
1620609300000|2021-05-10 01:15:00|2272.04|2270.54|2272.98|2271.48|2273.45|2271.95|2272.01|2270.51|0
1620609600000|2021-05-10 01:20:00|2272.99|2271.49|2272.95|2271.45|2273.46|2271.96|2272.49|2270.99|0
1620609900000|2021-05-10 01:25:00|2272.94|2271.44|2272.93|2271.43|2272.96|2271.46|2272.45|2270.95|0
1620610200000|2021-05-10 01:30:00|2272.94|2271.44|2272.93|2271.43|2272.94|2271.44|2272.44|2270.94|0
1620610500000|2021-05-10 01:35:00|2272.92|2271.42|2272.49|2270.99|2272.97|2271.47|2272.43|2270.93|0
1620610800000|2021-05-10 01:40:00|2272.5|2271|2273.5|2272|2273.5|2272|2272.49|2270.99|0
1620611100000|2021-05-10 01:45:00|2273.51|2272.01|2272.99|2271.49|2273.51|2272.01|2272.98|2271.48|0
1620611400000|2021-05-10 01:50:00|2272.98|2271.48|2272.99|2271.49|2273.23|2271.73|2272.73|2271.23|0
1620611700000|2021-05-10 01:55:00|2272.98|2271.48|2272.51|2271.01|2273.47|2271.97|2272.51|2271.01|0
1620612000000|2021-05-10 02:00:00|2272.52|2271.02|2272.52|2271.02|2273|2271.5|2272.5|2271|0
1620612300000|2021-05-10 02:05:00|2272.51|2271.01|2272.52|2271.02|2272.55|2271.05|2272.51|2271.01|0
1620612600000|2021-05-10 02:10:00|2272.53|2271.03|2272.03|2270.53|2272.55|2271.05|2272.03|2270.53|0
1620612900000|2021-05-10 02:15:00|2272.02|2270.52|2271.55|2270.05|2272.51|2271.01|2271.55|2270.05|0
1620613200000|2021-05-10 02:20:00|2271.54|2270.04|2271.04|2269.54|2271.57|2270.07|2271.04|2269.54|0
1620613500000|2021-05-10 02:25:00|2271.05|2269.55|2271.12|2269.62|2271.13|2269.63|2270.58|2269.08|0
1620613800000|2021-05-10 02:30:00|2270.98|2269.48|2270.66|2269.16|2271.13|2269.63|2270.65|2269.15|0
1620614100000|2021-05-10 02:35:00|2270.68|2269.18|2270.89|2269.39|2271.15|2269.65|2270.65|2269.15|0
1620614400000|2021-05-10 02:40:00|2270.96|2269.46|2270.66|2269.16|2271.15|2269.65|2270.65|2269.15|0
1620614700000|2021-05-10 02:45:00|2270.65|2269.15|2270.66|2269.16|2270.66|2269.16|2270.18|2268.68|0
1620615000000|2021-05-10 02:50:00|2270.67|2269.17|2270.7|2269.2|2270.7|2269.2|2270.66|2269.16|0
1620615300000|2021-05-10 02:55:00|2270.69|2269.19|2270.63|2269.13|2271.12|2269.62|2270.17|2268.67|0
1620615600000|2021-05-10 03:00:00|2270.65|2269.15|2270.68|2269.18|2271.11|2269.61|2270.63|2269.13|0
1620615900000|2021-05-10 03:05:00|2270.67|2269.17|2270.18|2268.68|2270.67|2269.17|2269.71|2268.21|0
1620616200000|2021-05-10 03:10:00|2269.72|2268.22|2270.17|2268.67|2270.18|2268.68|2269.71|2268.21|0
1620616500000|2021-05-10 03:15:00|2270.16|2268.66|2270.13|2268.63|2270.17|2268.67|2269.9|2268.4|0
1620616800000|2021-05-10 03:20:00|2270.06|2268.56|2269.68|2268.18|2270.15|2268.65|2269.65|2268.15|0
1620617100000|2021-05-10 03:25:00|2269.67|2268.17|2269.7|2268.2|2269.7|2268.2|2269.66|2268.16|0
1620617400000|2021-05-10 03:30:00|2269.68|2268.18|2269.7|2268.2|2269.71|2268.21|2269.21|2267.71|0
1620617700000|2021-05-10 03:35:00|2269.71|2268.21|2269.2|2267.7|2269.71|2268.21|2269.2|2267.7|0
1620618000000|2021-05-10 03:40:00|2269.21|2267.71|2269.19|2267.69|2269.68|2268.18|2269.19|2267.69|0
1620618300000|2021-05-10 03:45:00|2269.18|2267.68|2269.18|2267.68|2269.21|2267.71|2269.18|2267.68|0
1620618600000|2021-05-10 03:50:00|2269.17|2267.67|2269.18|2267.68|2269.66|2268.16|2269.17|2267.67|0
1620618900000|2021-05-10 03:55:00|2269.19|2267.69|2269.19|2267.69|2269.65|2268.15|2268.74|2267.24|0
1620619200000|2021-05-10 04:00:00|2269.18|2267.68|2269.18|2267.68|2269.19|2267.69|2268.72|2267.22|0
1620619500000|2021-05-10 04:05:00|2269.17|2267.67|2269.18|2267.68|2269.19|2267.69|2269.17|2267.67|0
1620619800000|2021-05-10 04:10:00|2269.17|2267.67|2269.21|2267.71|2269.24|2267.74|2269.17|2267.67|0
1620620100000|2021-05-10 04:15:00|2269.22|2267.72|2269.23|2267.73|2269.27|2267.77|2269.22|2267.72|0
1620620400000|2021-05-10 04:20:00|2269.22|2267.72|2269.73|2268.23|2269.73|2268.23|2269.21|2267.71|0
1620620700000|2021-05-10 04:25:00|2269.59|2268.09|2269.27|2267.77|2269.59|2268.09|2269.25|2267.75|0
1620621000000|2021-05-10 04:30:00|2269.26|2267.76|2269.27|2267.77|2269.29|2267.79|2269.24|2267.74|0
1620621300000|2021-05-10 04:35:00|2269.29|2267.79|2269.27|2267.77|2269.29|2267.79|2269.27|2267.77|0
1620621600000|2021-05-10 04:40:00|2269.26|2267.76|2269.29|2267.79|2269.29|2267.79|2269.26|2267.76|0
1620621900000|2021-05-10 04:45:00|2269.3|2267.8|2269.26|2267.76|2269.3|2267.8|2269.24|2267.74|0
1620622200000|2021-05-10 04:50:00|2269.2|2267.7|2268.65|2267.15|2269.2|2267.7|2268.64|2267.14|0
1620622500000|2021-05-10 04:55:00|2268.66|2267.16|2268.67|2267.17|2268.68|2267.18|2268.65|2267.15|0
1620622800000|2021-05-10 05:00:00|2268.66|2267.16|2268.68|2267.18|2268.73|2267.23|2268.63|2267.13|0
1620623100000|2021-05-10 05:05:00|2268.69|2267.19|2269.06|2267.56|2269.08|2267.58|2268.61|2267.11|0
1620623400000|2021-05-10 05:10:00|2269.07|2267.57|2269.06|2267.56|2269.09|2267.59|2269.06|2267.56|0
1620623700000|2021-05-10 05:15:00|2269.08|2267.58|2269.07|2267.57|2269.1|2267.6|2269.05|2267.55|0
1620624000000|2021-05-10 05:20:00|2269.08|2267.58|2269.54|2268.04|2269.59|2268.09|2269.07|2267.57|0
1620624300000|2021-05-10 05:25:00|2269.52|2268.02|2269.55|2268.05|2270.01|2268.51|2269.52|2268.02|0
1620624600000|2021-05-10 05:30:00|2269.54|2268.04|2269.6|2268.1|2270.06|2268.56|2269.08|2267.58|0
1620624900000|2021-05-10 05:35:00|2269.61|2268.11|2269.61|2268.11|2270.11|2268.61|2269.59|2268.09|0
1620625200000|2021-05-10 05:40:00|2269.62|2268.12|2269.16|2267.66|2269.62|2268.12|2268.65|2267.15|0
1620625500000|2021-05-10 05:45:00|2269.17|2267.67|2269.64|2268.14|2269.65|2268.15|2269.15|2267.65|0
1620625800000|2021-05-10 05:50:00|2269.62|2268.12|2269.18|2267.68|2269.62|2268.12|2269.15|2267.65|0
1620626100000|2021-05-10 05:55:00|2269.16|2267.66|2270.15|2268.65|2270.16|2268.66|2269.15|2267.65|0
1620626400000|2021-05-10 06:00:00|2270|2268.5|2269.67|2268.17|2270.17|2268.67|2269.18|2267.68|0
1620626700000|2021-05-10 06:05:00|2269.82|2268.32|2269.66|2268.16|2270.16|2268.66|2269.64|2268.14|0
1620627000000|2021-05-10 06:10:00|2269.67|2268.17|2269.19|2267.69|2269.67|2268.17|2268.69|2267.19|0
1620627300000|2021-05-10 06:15:00|2269.17|2267.67|2267.76|2266.26|2269.17|2267.67|2266.79|2265.29|0
1620627600000|2021-05-10 06:20:00|2267.75|2266.25|2268.23|2266.73|2268.23|2266.73|2267.26|2265.76|0
1620627900000|2021-05-10 06:25:00|2268.21|2266.71|2268.21|2266.71|2268.21|2266.71|2267.24|2265.74|0
1620628200000|2021-05-10 06:30:00|2268.2|2266.7|2269.05|2267.65|2269.8|2268.4|2268.2|2266.7|40
1620628500000|2021-05-10 06:35:00|2269.17|2267.77|2269.55|2268.15|2269.55|2268.15|2269.17|2267.77|14
1620628800000|2021-05-10 06:40:00|2269.42|2268.02|2267.92|2266.52|2269.42|2268.02|2267.8|2266.4|24
1620629100000|2021-05-10 06:45:00|2268.05|2266.65|2268.3|2266.9|2268.3|2266.9|2265.92|2264.52|16
1620629400000|2021-05-10 06:50:00|2268.17|2266.77|2270.17|2268.77|2270.17|2268.77|2268.05|2266.65|18
1620629700000|2021-05-10 06:55:00|2270.22|2268.72|2271.32|2269.82|2271.35|2269.85|2269.75|2268.25|0
1620630000000|2021-05-10 07:00:00|2271.33|2269.83|2261.47|2260.97|2271.33|2269.83|2259.35|2258.85|2699
1620630300000|2021-05-10 07:05:00|2261.35|2260.85|2253.85|2253.35|2261.6|2261.1|2252.72|2252.22|3235
1620630600000|2021-05-10 07:10:00|2253.97|2253.47|2250.22|2249.72|2253.97|2253.47|2248.85|2248.35|3067
1620630900000|2021-05-10 07:15:00|2250.1|2249.6|2253.1|2252.6|2253.6|2253.1|2249.97|2249.47|1646
1620631200000|2021-05-10 07:20:00|2252.97|2252.47|2250.35|2249.85|2253.1|2252.6|2249.97|2249.47|1162
1620631500000|2021-05-10 07:25:00|2250.22|2249.72|2251.35|2250.85|2251.85|2251.35|2247.97|2247.47|1492
1620631800000|2021-05-10 07:30:00|2251.22|2250.72|2253.6|2253.1|2253.85|2253.35|2248.35|2247.85|1258
1620632100000|2021-05-10 07:35:00|2253.72|2253.22|2255.6|2255.1|2255.85|2255.35|2252.6|2252.1|842
1620632400000|2021-05-10 07:40:00|2255.57|2255.07|2254.57|2254.07|2256.57|2256.07|2253.82|2253.32|1152
1620632700000|2021-05-10 07:45:00|2254.44|2253.94|2252.07|2251.57|2254.82|2254.32|2251.32|2250.82|566
1620633000000|2021-05-10 07:50:00|2251.82|2251.32|2253.07|2252.57|2254.07|2253.57|2250.32|2249.82|960
1620633300000|2021-05-10 07:55:00|2253.19|2252.69|2254.82|2254.32|2255.07|2254.57|2252.32|2251.82|614
1620633600000|2021-05-10 08:00:00|2254.57|2254.07|2253.32|2252.82|2254.57|2254.07|2252.82|2252.32|590
1620633900000|2021-05-10 08:05:00|2253.44|2252.94|2254.32|2253.82|2254.82|2254.32|2252.94|2252.44|443
1620634200000|2021-05-10 08:10:00|2254.57|2254.07|2254.07|2253.57|2255.07|2254.57|2253.32|2252.82|833
1620634500000|2021-05-10 08:15:00|2253.82|2253.32|2255.57|2255.07|2255.82|2255.32|2252.57|2252.07|491
1620634800000|2021-05-10 08:20:00|2255.32|2254.82|2254.32|2253.82|2255.32|2254.82|2253.57|2253.07|352
1620635100000|2021-05-10 08:25:00|2254.07|2253.57|2252.32|2251.82|2254.07|2253.57|2251.94|2251.44|622
1620635400000|2021-05-10 08:30:00|2252.19|2251.69|2254.82|2254.32|2254.82|2254.32|2251.57|2251.07|597
1620635700000|2021-05-10 08:35:00|2254.94|2254.44|2254.82|2254.32|2255.82|2255.32|2254.19|2253.69|383
1620636000000|2021-05-10 08:40:00|2255.07|2254.57|2256.07|2255.57|2256.07|2255.57|2254.07|2253.57|281
1620636300000|2021-05-10 08:45:00|2255.94|2255.44|2254.19|2253.69|2255.94|2255.44|2253.57|2253.07|360
1620636600000|2021-05-10 08:50:00|2254.32|2253.82|2253.32|2252.82|2254.44|2253.94|2252.19|2251.69|382
1620636900000|2021-05-10 08:55:00|2253.07|2252.57|2251.82|2251.32|2253.94|2253.44|2251.57|2251.07|438
1620637200000|2021-05-10 09:00:00|2251.69|2251.19|2252.82|2252.32|2253.32|2252.82|2251.07|2250.57|380
1620637500000|2021-05-10 09:05:00|2252.94|2252.44|2255.82|2255.32|2256.07|2255.57|2252.82|2252.32|303
1620637800000|2021-05-10 09:10:00|2255.57|2255.07|2254.57|2254.07|2256.07|2255.57|2254.57|2254.07|407
1620638100000|2021-05-10 09:15:00|2254.32|2253.82|2254.32|2253.82|2254.82|2254.32|2253.32|2252.82|525
1620638400000|2021-05-10 09:20:00|2254.44|2253.94|2256.57|2256.07|2256.57|2256.07|2254.07|2253.57|456
1620638700000|2021-05-10 09:25:00|2256.69|2256.19|2256.07|2255.57|2257.07|2256.57|2255.82|2255.32|506
1620639000000|2021-05-10 09:30:00|2255.94|2255.44|2255.19|2254.69|2256.19|2255.69|2254.57|2254.07|495
1620639300000|2021-05-10 09:35:00|2255.32|2254.82|2253.82|2253.32|2255.32|2254.82|2253.82|2253.32|462
1620639600000|2021-05-10 09:40:00|2253.69|2253.19|2252.94|2252.44|2254.07|2253.57|2252.44|2251.94|339
1620639900000|2021-05-10 09:45:00|2252.82|2252.32|2252.94|2252.44|2253.19|2252.69|2251.82|2251.32|330
1620640200000|2021-05-10 09:50:00|2253.07|2252.57|2253.32|2252.82|2254.57|2254.07|2252.94|2252.44|220
1620640500000|2021-05-10 09:55:00|2253.44|2252.94|2253.82|2253.32|2254.32|2253.82|2253.07|2252.57|243
1620640800000|2021-05-10 10:00:00|2253.57|2253.07|2255.07|2254.57|2255.57|2255.07|2252.82|2252.32|360
1620641100000|2021-05-10 10:05:00|2254.82|2254.32|2254.82|2254.32|2255.07|2254.57|2254.07|2253.57|305
1620641400000|2021-05-10 10:10:00|2254.69|2254.19|2254.32|2253.82|2254.69|2254.19|2253.94|2253.44|266
1620641700000|2021-05-10 10:15:00|2254.44|2253.94|2252.82|2252.32|2254.57|2254.07|2252.32|2251.82|429
1620642000000|2021-05-10 10:20:00|2252.69|2252.19|2252.07|2251.57|2252.82|2252.32|2251.07|2250.57|574
1620642300000|2021-05-10 10:25:00|2252.19|2251.69|2253.82|2253.32|2253.94|2253.44|2251.94|2251.44|254
1620642600000|2021-05-10 10:30:00|2253.57|2253.07|2252.07|2251.57|2253.57|2253.07|2252.07|2251.57|345
1620642900000|2021-05-10 10:35:00|2251.82|2251.32|2252.82|2252.32|2253.19|2252.69|2251.32|2250.82|377
1620643200000|2021-05-10 10:40:00|2252.69|2252.19|2253.82|2253.32|2253.82|2253.32|2252.57|2252.07|245
1620643500000|2021-05-10 10:45:00|2253.69|2253.19|2253.82|2253.32|2253.94|2253.44|2253.57|2253.07|197
1620643800000|2021-05-10 10:50:00|2253.69|2253.19|2253.32|2252.82|2254.07|2253.57|2253.32|2252.82|213
1620644100000|2021-05-10 10:55:00|2253.19|2252.69|2253.07|2252.57|2254.57|2254.07|2252.94|2252.44|309
1620644400000|2021-05-10 11:00:00|2253.19|2252.69|2253.82|2253.32|2253.82|2253.32|2252.32|2251.82|367
1620644700000|2021-05-10 11:05:00|2253.69|2253.19|2254.82|2254.32|2255.07|2254.57|2253.69|2253.19|231
1620645000000|2021-05-10 11:10:00|2254.69|2254.19|2256.32|2255.82|2256.32|2255.82|2254.57|2254.07|538
1620645300000|2021-05-10 11:15:00|2256.07|2255.57|2257.32|2256.82|2257.82|2257.32|2256.07|2255.57|689
1620645600000|2021-05-10 11:20:00|2257.19|2256.69|2257.32|2256.82|2258.07|2257.57|2256.69|2256.19|384
1620645900000|2021-05-10 11:25:00|2257.44|2256.94|2260.32|2259.82|2260.32|2259.82|2257.44|2256.94|570
1620646200000|2021-05-10 11:30:00|2260.19|2259.69|2259.82|2259.32|2260.82|2260.32|2259.07|2258.57|3400
1620646500000|2021-05-10 11:35:00|2260.07|2259.57|2260.44|2259.94|2261.07|2260.57|2260.07|2259.57|407
1620646800000|2021-05-10 11:40:00|2260.51|2260.01|2260.14|2259.64|2261.14|2260.64|2259.14|2258.64|294
1620647100000|2021-05-10 11:45:00|2260.26|2259.76|2260.64|2260.14|2261.14|2260.64|2259.89|2259.39|357
1620647400000|2021-05-10 11:50:00|2260.51|2260.01|2259.89|2259.39|2260.89|2260.39|2259.76|2259.26|384
1620647700000|2021-05-10 11:55:00|2259.76|2259.26|2258.39|2257.89|2259.76|2259.26|2258.39|2257.89|582
1620648000000|2021-05-10 12:00:00|2258.26|2257.76|2258.14|2257.64|2258.89|2258.39|2257.26|2256.76|297
1620648300000|2021-05-10 12:05:00|2258.26|2257.76|2259.39|2258.89|2260.14|2259.64|2258.26|2257.76|747
1620648600000|2021-05-10 12:10:00|2259.26|2258.76|2259.89|2259.39|2259.89|2259.39|2258.64|2258.14|793
1620648900000|2021-05-10 12:15:00|2259.76|2259.26|2260.51|2260.01|2261.14|2260.64|2259.39|2258.89|292
1620649200000|2021-05-10 12:20:00|2260.64|2260.14|2259.64|2259.14|2260.89|2260.39|2259.39|2258.89|283
1620649500000|2021-05-10 12:25:00|2259.39|2258.89|2259.39|2258.89|2259.39|2258.89|2257.89|2257.39|416
1620649800000|2021-05-10 12:30:00|2259.14|2258.64|2258.64|2258.14|2259.14|2258.64|2258.14|2257.64|381
1620650100000|2021-05-10 12:35:00|2258.89|2258.39|2257.76|2257.26|2258.89|2258.39|2257.51|2257.01|341
1620650400000|2021-05-10 12:40:00|2257.89|2257.39|2256.89|2256.39|2258.14|2257.64|2256.89|2256.39|334
1620650700000|2021-05-10 12:45:00|2257.01|2256.51|2256.89|2256.39|2257.39|2256.89|2256.51|2256.01|300
1620651000000|2021-05-10 12:50:00|2257.01|2256.51|2256.51|2256.01|2257.14|2256.64|2256.14|2255.64|294
1620651300000|2021-05-10 12:55:00|2256.64|2256.14|2256.89|2256.39|2257.39|2256.89|2256.26|2255.76|228
1620651600000|2021-05-10 13:00:00|2257.14|2256.64|2256.26|2255.76|2257.14|2256.64|2255.51|2255.01|406
1620651900000|2021-05-10 13:05:00|2256.39|2255.89|2256.39|2255.89|2256.89|2256.39|2255.89|2255.39|429
1620652200000|2021-05-10 13:10:00|2256.51|2256.01|2257.39|2256.89|2257.39|2256.89|2256.39|2255.89|443
1620652500000|2021-05-10 13:15:00|2257.26|2256.76|2258.76|2258.26|2259.01|2258.51|2256.64|2256.14|540
1620652800000|2021-05-10 13:20:00|2258.64|2258.14|2259.01|2258.51|2259.26|2258.76|2258.26|2257.76|391
1620653100000|2021-05-10 13:25:00|2258.89|2258.39|2259.64|2259.14|2259.64|2259.14|2258.39|2257.89|349
1620653400000|2021-05-10 13:30:00|2259.76|2259.26|2257.64|2257.14|2260.14|2259.64|2257.64|2257.14|958
1620653700000|2021-05-10 13:35:00|2257.76|2257.26|2259.26|2258.76|2259.89|2259.39|2257.39|2256.89|715
1620654000000|2021-05-10 13:40:00|2259.14|2258.64|2258.39|2257.89|2259.14|2258.64|2257.26|2256.76|744
1620654300000|2021-05-10 13:45:00|2258.51|2258.01|2259.51|2259.01|2260.26|2259.76|2257.39|2256.89|810
1620654600000|2021-05-10 13:50:00|2259.64|2259.14|2257.89|2257.39|2259.76|2259.26|2257.26|2256.76|718
1620654900000|2021-05-10 13:55:00|2258.14|2257.64|2260.39|2259.89|2260.39|2259.89|2257.39|2256.89|982
1620655200000|2021-05-10 14:00:00|2260.14|2259.64|2257.64|2257.14|2260.14|2259.64|2256.14|2255.64|1298
1620655500000|2021-05-10 14:05:00|2257.51|2257.01|2257.64|2257.14|2258.01|2257.51|2256.26|2255.76|670
1620655800000|2021-05-10 14:10:00|2257.61|2257.11|2258.98|2258.48|2259.61|2259.11|2257.36|2256.86|565
1620656100000|2021-05-10 14:15:00|2258.86|2258.36|2259.36|2258.86|2260.11|2259.61|2258.23|2257.73|772
1620656400000|2021-05-10 14:20:00|2259.11|2258.61|2259.36|2258.86|2260.36|2259.86|2258.86|2258.36|677
1620656700000|2021-05-10 14:25:00|2259.23|2258.73|2255.61|2255.11|2259.36|2258.86|2255.61|2255.11|839
1620657000000|2021-05-10 14:30:00|2255.36|2254.86|2253.61|2253.11|2255.61|2255.11|2253.11|2252.61|1129
1620657300000|2021-05-10 14:35:00|2253.48|2252.98|2255.86|2255.36|2255.98|2255.48|2253.11|2252.61|1172
1620657600000|2021-05-10 14:40:00|2255.98|2255.48|2257.86|2257.36|2258.11|2257.61|2255.86|2255.36|997
1620657900000|2021-05-10 14:45:00|2257.61|2257.11|2256.48|2255.98|2258.11|2257.61|2256.36|2255.86|822
1620658200000|2021-05-10 14:50:00|2256.61|2256.11|2255.86|2255.36|2256.86|2256.36|2255.36|2254.86|727
1620658500000|2021-05-10 14:55:00|2255.98|2255.48|2257.86|2257.36|2258.11|2257.61|2255.86|2255.36|565
1620658800000|2021-05-10 15:00:00|2257.73|2257.23|2257.73|2257.23|2257.86|2257.36|2256.36|2255.86|852
1620659100000|2021-05-10 15:05:00|2257.61|2257.11|2259.11|2258.61|2259.23|2258.73|2257.48|2256.98|924
1620659400000|2021-05-10 15:10:00|2259.23|2258.73|2261.11|2260.61|2261.11|2260.61|2258.61|2258.11|1381
1620659700000|2021-05-10 15:15:00|2260.86|2260.36|2263.36|2262.86|2263.36|2262.86|2260.11|2259.61|1559
1620660000000|2021-05-10 15:20:00|2263.23|2262.73|2263.99|2262.49|2264.61|2264.11|2262.86|2262.36|1741
1620660300000|2021-05-10 15:25:00|2264.01|2262.51|2263.98|2262.48|2264.49|2262.99|2263.95|2262.45|1445
1620660600000|2021-05-10 15:30:00|2263.99|2262.49|2265.06|2263.66|2266.93|2265.53|2263.99|2262.49|478
1620660900000|2021-05-10 15:35:00|2265.18|2263.78|2261.43|2260.03|2265.18|2263.78|2261.43|2260.03|168
1620661200000|2021-05-10 15:40:00|2261.31|2259.91|2261.31|2259.91|2262.93|2261.53|2261.18|2259.78|606
1620661500000|2021-05-10 15:45:00|2261.43|2260.03|2261.56|2260.16|2261.68|2260.28|2260.43|2259.03|139
1620661800000|2021-05-10 15:50:00|2262.56|2261.16|2260.56|2259.16|2262.56|2261.16|2259.81|2258.41|136
1620662100000|2021-05-10 15:55:00|2260.31|2258.91|2261.73|2260.23|2261.73|2260.28|2260.18|2258.78|92
1620662400000|2021-05-10 16:00:00|2261.74|2260.24|2261.3|2259.8|2261.77|2260.27|2261.22|2259.72|0
1620662700000|2021-05-10 16:05:00|2261.29|2259.79|2261.19|2259.69|2261.29|2259.79|2261.17|2259.67|0
1620663000000|2021-05-10 16:10:00|2261.2|2259.7|2261.73|2260.23|2261.76|2260.26|2261.19|2259.69|0
1620663300000|2021-05-10 16:15:00|2261.74|2260.24|2261.74|2260.24|2262.24|2260.74|2261.69|2260.19|0
1620663600000|2021-05-10 16:20:00|2261.73|2260.23|2262.27|2260.77|2262.27|2260.77|2261.71|2260.21|0
1620663900000|2021-05-10 16:25:00|2262.26|2260.76|2261.14|2259.64|2262.77|2261.27|2261.09|2259.59|0
1620664200000|2021-05-10 16:30:00|2261.12|2259.62|2260.65|2259.15|2261.63|2260.13|2260.65|2259.15|0
1620664500000|2021-05-10 16:35:00|2260.66|2259.16|2260.64|2259.14|2261.17|2259.67|2260.61|2259.11|0
1620664800000|2021-05-10 16:40:00|2260.65|2259.15|2260.11|2258.61|2261.13|2259.63|2260.07|2258.57|0
1620665100000|2021-05-10 16:45:00|2260.1|2258.6|2260.07|2258.57|2260.61|2259.11|2259.6|2258.1|0
1620665400000|2021-05-10 16:50:00|2260.08|2258.58|2260.06|2258.56|2260.63|2259.13|2260.06|2258.56|0
1620665700000|2021-05-10 16:55:00|2260.05|2258.55|2259.56|2258.06|2260.08|2258.58|2259.54|2258.04|0
1620666000000|2021-05-10 17:00:00|2259.57|2258.07|2259.57|2258.07|2260.07|2258.57|2259|2257.5|0
1620666300000|2021-05-10 17:05:00|2259.58|2258.08|2259.12|2257.62|2259.58|2258.08|2258.57|2257.07|0
1620666600000|2021-05-10 17:10:00|2259.11|2257.61|2259.62|2258.12|2259.64|2258.14|2259.07|2257.57|0
1620666900000|2021-05-10 17:15:00|2259.61|2258.11|2259.1|2257.6|2259.67|2258.17|2258.57|2257.07|0
1620667200000|2021-05-10 17:20:00|2259.09|2257.59|2259.64|2258.14|2260.14|2258.64|2259.09|2257.59|0
1620667500000|2021-05-10 17:25:00|2259.65|2258.15|2259.07|2257.57|2260.11|2258.61|2259.07|2257.57|0
1620667800000|2021-05-10 17:30:00|2259.05|2257.55|2258.54|2257.04|2259.55|2258.05|2258.51|2257.01|0
1620668100000|2021-05-10 17:35:00|2258.53|2257.03|2258.54|2257.04|2259.03|2257.53|2258.49|2256.99|0
1620668400000|2021-05-10 17:40:00|2258.53|2257.03|2258.49|2256.99|2259.01|2257.51|2257.96|2256.46|0
1620668700000|2021-05-10 17:45:00|2258.47|2256.97|2258.56|2257.06|2259.03|2257.53|2258.47|2256.97|0
1620669000000|2021-05-10 17:50:00|2258.55|2257.05|2258.53|2257.03|2259.08|2257.58|2258.06|2256.56|0
1620669300000|2021-05-10 17:55:00|2258.55|2257.05|2258.01|2256.51|2259.08|2257.58|2257.98|2256.48|0
1620669600000|2021-05-10 18:00:00|2258.02|2256.52|2256.93|2255.43|2258.05|2256.55|2256.86|2255.36|0
1620669900000|2021-05-10 18:05:00|2256.95|2255.45|2257|2255.5|2257.49|2255.99|2256.46|2254.96|0
1620670200000|2021-05-10 18:10:00|2256.99|2255.49|2256.42|2254.92|2257.49|2255.99|2256.4|2254.9|0
1620670500000|2021-05-10 18:15:00|2256.4|2254.9|2252.63|2251.13|2256.42|2254.92|2252.59|2251.09|0
1620670800000|2021-05-10 18:20:00|2252.65|2251.15|2252.69|2251.19|2253.15|2251.65|2251.45|2249.95|0
1620671100000|2021-05-10 18:25:00|2252.76|2251.26|2251.92|2250.42|2253.17|2251.67|2250.89|2249.39|0
1620671400000|2021-05-10 18:30:00|2251.9|2250.4|2251.88|2250.38|2252.38|2250.88|2250.32|2248.82|0
1620671700000|2021-05-10 18:35:00|2251.89|2250.39|2251.48|2249.98|2252.1|2250.6|2250.26|2248.76|0
1620672000000|2021-05-10 18:40:00|2251.47|2249.97|2250.52|2249.02|2251.54|2250.04|2250.05|2248.55|0
1620672300000|2021-05-10 18:45:00|2250.51|2249.01|2249.54|2248.04|2250.59|2249.09|2249.08|2247.58|0
1620672600000|2021-05-10 18:50:00|2249.52|2248.02|2248.62|2247.12|2250.01|2248.51|2247.84|2246.34|0
1620672900000|2021-05-10 18:55:00|2248.64|2247.14|2249.24|2247.74|2249.71|2248.21|2247.54|2246.04|0
1620673200000|2021-05-10 19:00:00|2249.22|2247.72|2249.32|2247.82|2250.28|2248.78|2249.19|2247.69|0
1620673500000|2021-05-10 19:05:00|2249.31|2247.81|2249.35|2247.85|2249.81|2248.31|2248.11|2246.61|0
1620673800000|2021-05-10 19:10:00|2249.51|2248.01|2249.73|2248.23|2250.4|2248.9|2248.79|2247.29|0
1620674100000|2021-05-10 19:15:00|2249.72|2248.22|2248.66|2247.16|2249.76|2248.26|2248.61|2247.11|0
1620674400000|2021-05-10 19:20:00|2248.64|2247.14|2248.19|2246.69|2248.99|2247.49|2248.05|2246.55|0
1620674700000|2021-05-10 19:25:00|2248.17|2246.67|2249.75|2248.25|2249.8|2248.3|2248.09|2246.59|0
1620675000000|2021-05-10 19:30:00|2249.72|2248.22|2249.64|2248.14|2249.8|2248.3|2248.68|2247.18|0
1620675300000|2021-05-10 19:35:00|2249.65|2248.15|2249.08|2247.58|2249.65|2248.15|2248.51|2247.01|0
1620675600000|2021-05-10 19:40:00|2249.1|2247.6|2249.13|2247.63|2249.58|2248.08|2248.58|2247.08|0
1620675900000|2021-05-10 19:45:00|2249.14|2247.64|2247.9|2246.4|2250.21|2248.71|2247.79|2246.29|0
1620676200000|2021-05-10 19:50:00|2248.36|2246.86|2246.65|2245.15|2248.83|2247.33|2246.64|2245.14|0
1620676500000|2021-05-10 19:55:00|2246.66|2245.16|2246.52|2245.02|2247.79|2246.29|2245.81|2244.31|0
1620676800000|2021-05-10 20:00:00|2246.64|2245.14|2245.18|2243.68|2247.61|2246.11|2244.62|2243.12|0
1620677100000|2021-05-10 20:05:00|2245.2|2243.7|2246.96|2245.46|2247.07|2245.57|2245.2|2243.7|0
1620677400000|2021-05-10 20:10:00|2246.98|2245.48|2246.63|2245.13|2247.17|2245.67|2244.81|2243.31|0
1620677700000|2021-05-10 20:15:00|2246.65|2245.15|2246.43|2244.93|2246.73|2245.23|2246.39|2244.89|0
1620678000000|2021-05-10 20:20:00|2246.47|2244.97|2246.39|2244.89|2246.47|2244.97|2246.35|2244.85|0
1620678300000|2021-05-10 20:25:00|2246.43|2244.93|2246.13|2244.63|2246.56|2245.06|2246.05|2244.55|0
1620678600000|2021-05-10 20:30:00|2246.12|2244.62|2246.55|2245.05|2246.98|2245.48|2245.76|2244.26|0
1620678900000|2021-05-10 20:35:00|2246.57|2245.07|2245.27|2243.77|2246.65|2245.15|2245.06|2243.56|0
1620679200000|2021-05-10 20:40:00|2245.25|2243.75|2244.88|2243.38|2245.28|2243.78|2244.66|2243.16|0
1620679500000|2021-05-10 20:45:00|2244.92|2243.42|2243.82|2242.32|2245.19|2243.69|2243.57|2242.07|0
1620679800000|2021-05-10 20:50:00|2243.8|2242.3|2242.07|2240.57|2243.82|2242.32|2241.15|2239.65|0
1620680100000|2021-05-10 20:55:00|2242.09|2240.59|2243.11|2241.61|2243.15|2241.65|2241.97|2240.47|0
1620680400000|2021-05-10 21:00:00|2243.09|2241.59|2244.66|2243.16|2244.66|2243.16|2243.05|2241.55|0
1620680700000|2021-05-10 21:05:00|2244.7|2243.2|2245.04|2243.54|2245.04|2243.54|2244.7|2243.2|0
1620681000000|2021-05-10 21:10:00|2244.95|2243.45|2245.51|2244.01|2245.51|2244.01|2244.95|2243.45|0
1620681300000|2021-05-10 21:15:00|2245.56|2244.06|2245.85|2244.35|2245.94|2244.44|2245.51|2244.01|0
1620681600000|2021-05-10 21:20:00|2245.89|2244.39|2245.82|2244.32|2246.02|2244.52|2245.82|2244.32|0
1620681900000|2021-05-10 21:25:00|2245.91|2244.41|2245.91|2244.41|2246.12|2244.62|2245.78|2244.28|0
1620682200000|2021-05-10 21:30:00|2245.92|2244.42|2246.72|2245.22|2246.76|2245.26|2245.88|2244.38|0
1620682500000|2021-05-10 21:35:00|2246.68|2245.18|2246.76|2245.26|2246.76|2245.26|2246.68|2245.18|0
1620682800000|2021-05-10 21:40:00|2246.77|2245.27|2246.77|2245.27|2246.77|2245.27|2246.73|2245.23|0
1620683100000|2021-05-10 21:45:00|2247.19|2245.69|2247.94|2246.44|2247.94|2246.44|2247.14|2245.64|0
1620683400000|2021-05-10 21:50:00|2248.02|2246.52|2248|2246.5|2248.15|2246.65|2248|2246.5|0
1620683700000|2021-05-10 21:55:00|2247.96|2246.46|2247.4|2245.9|2248.04|2246.54|2247.4|2245.9|0
1620684000000|2021-05-10 22:00:00|2247.5|2246|2248.4|2246.9|2248.81|2247.31|2247.16|2245.66|0
1620684300000|2021-05-10 22:05:00|2248.39|2246.89|2248.52|2247.02|2248.73|2247.23|2247.49|2245.99|0
1620684600000|2021-05-10 22:10:00|2248.51|2247.01|2247.75|2246.25|2248.83|2247.33|2247.65|2246.15|0
1620684900000|2021-05-10 22:15:00|2247.73|2246.23|2246.92|2245.42|2248.1|2246.6|2246.92|2245.42|0
1620685200000|2021-05-10 22:20:00|2246.94|2245.44|2246.51|2245.01|2247.23|2245.73|2246.39|2244.89|0
1620685500000|2021-05-10 22:25:00|2246.6|2245.1|2246.81|2245.31|2247.01|2245.51|2245.94|2244.44|0
1620685800000|2021-05-10 22:30:00|2246.82|2245.32|2247.47|2245.97|2247.57|2246.07|2246.81|2245.31|0
1620686100000|2021-05-10 22:35:00|2247.49|2245.99|2247.78|2246.28|2247.78|2246.28|2247.36|2245.86|0
1620686400000|2021-05-10 22:40:00|2247.77|2246.27|2248.13|2246.63|2248.23|2246.73|2247.67|2246.17|0
1620686700000|2021-05-10 22:45:00|2248.11|2246.61|2248.13|2246.63|2248.23|2246.73|2247.92|2246.42|0
1620687000000|2021-05-10 22:50:00|2248.15|2246.65|2248.69|2247.19|2248.69|2247.19|2248.15|2246.65|0
1620687300000|2021-05-10 22:55:00|2248.67|2247.17|2248.99|2247.49|2249.08|2247.58|2248.67|2247.17|0
1620687600000|2021-05-10 23:00:00|2249.03|2247.53|2249.08|2247.58|2249.09|2247.59|2248.77|2247.27|0
1620687900000|2021-05-10 23:05:00|2248.66|2247.16|2248.02|2246.52|2248.66|2247.16|2247.66|2246.16|0
1620688200000|2021-05-10 23:10:00|2248.03|2246.53|2247.05|2245.55|2248.27|2246.77|2247.05|2245.55|0
1620688500000|2021-05-10 23:15:00|2247.07|2245.57|2246.64|2245.14|2247.4|2245.9|2246.64|2245.14|0
1620688800000|2021-05-10 23:20:00|2246.62|2245.12|2247.15|2245.65|2247.4|2245.9|2246.29|2244.79|0
1620689100000|2021-05-10 23:25:00|2247.14|2245.64|2246.74|2245.24|2247.14|2245.64|2246.29|2244.79|0
1620689400000|2021-05-10 23:30:00|2246.72|2245.22|2246.49|2244.99|2246.95|2245.45|2246.39|2244.89|0
1620689700000|2021-05-10 23:35:00|2246.51|2245.01|2246.74|2245.24|2246.74|2245.24|2246.29|2244.79|0
1620690000000|2021-05-10 23:40:00|2246.72|2245.22|2246.49|2244.99|2246.74|2245.24|2246.39|2244.89|0
1620690300000|2021-05-10 23:45:00|2246.51|2245.01|2246.85|2245.35|2247.05|2245.55|2246.51|2245.01|0
1620690600000|2021-05-10 23:50:00|2246.83|2245.33|2246.42|2244.92|2246.95|2245.45|2246.42|2244.92|0
1620690900000|2021-05-10 23:55:00|2246.44|2244.94|2246.84|2245.34|2246.84|2245.34|2246.44|2244.94|0
1620604800000|2021-05-10 00:00:00|2267.91|2266.41|2268.2|2266.7|2268.2|2266.7|2267.33|2265.83|0
1620605100000|2021-05-10 00:05:00|2268.22|2266.72|2269.34|2267.84|2269.44|2267.94|2268.1|2266.6|0
1620605400000|2021-05-10 00:10:00|2269.35|2267.85|2270.04|2268.54|2270.62|2269.12|2269.23|2267.73|0
1620605700000|2021-05-10 00:15:00|2270.05|2268.55|2271.15|2269.65|2271.53|2270.03|2269.94|2268.44|0
1620606000000|2021-05-10 00:20:00|2271.16|2269.66|2271.12|2269.62|2271.61|2270.11|2270.66|2269.16|0
1620606300000|2021-05-10 00:25:00|2271.11|2269.61|2271.53|2270.03|2271.58|2270.08|2271.06|2269.56|0
1620606600000|2021-05-10 00:30:00|2271.54|2270.04|2271.53|2270.03|2272.03|2270.53|2271.08|2269.58|0
1620606900000|2021-05-10 00:35:00|2271.52|2270.02|2271.5|2270|2271.53|2270.03|2271.06|2269.56|0
1620607200000|2021-05-10 00:40:00|2271.49|2269.99|2271.54|2270.04|2271.55|2270.05|2271.03|2269.53|0
1620607500000|2021-05-10 00:45:00|2271.56|2270.06|2271.06|2269.56|2271.56|2270.06|2271.06|2269.56|0
1620607800000|2021-05-10 00:50:00|2271.07|2269.57|2270.62|2269.12|2271.07|2269.57|2270.6|2269.1|0
1620608100000|2021-05-10 00:55:00|2270.61|2269.11|2271.05|2269.55|2271.55|2270.05|2270.61|2269.11|0
1620608400000|2021-05-10 01:00:00|2271.03|2269.53|2271.08|2269.58|2271.08|2269.58|2270.53|2269.03|0
1620608700000|2021-05-10 01:05:00|2271.07|2269.57|2271.55|2270.05|2271.58|2270.08|2271.05|2269.55|0
1620609000000|2021-05-10 01:10:00|2271.56|2270.06|2272.03|2270.53|2272.47|2270.97|2271.53|2270.03|0
1620609300000|2021-05-10 01:15:00|2272.04|2270.54|2272.98|2271.48|2273.45|2271.95|2272.01|2270.51|0
1620609600000|2021-05-10 01:20:00|2272.99|2271.49|2272.95|2271.45|2273.46|2271.96|2272.49|2270.99|0
1620609900000|2021-05-10 01:25:00|2272.94|2271.44|2272.93|2271.43|2272.96|2271.46|2272.45|2270.95|0
1620610200000|2021-05-10 01:30:00|2272.94|2271.44|2272.93|2271.43|2272.94|2271.44|2272.44|2270.94|0
1620610500000|2021-05-10 01:35:00|2272.92|2271.42|2272.49|2270.99|2272.97|2271.47|2272.43|2270.93|0
1620610800000|2021-05-10 01:40:00|2272.5|2271|2273.5|2272|2273.5|2272|2272.49|2270.99|0
1620611100000|2021-05-10 01:45:00|2273.51|2272.01|2272.99|2271.49|2273.51|2272.01|2272.98|2271.48|0
1620611400000|2021-05-10 01:50:00|2272.98|2271.48|2272.99|2271.49|2273.23|2271.73|2272.73|2271.23|0
1620611700000|2021-05-10 01:55:00|2272.98|2271.48|2272.51|2271.01|2273.47|2271.97|2272.51|2271.01|0
1620612000000|2021-05-10 02:00:00|2272.52|2271.02|2272.52|2271.02|2273|2271.5|2272.5|2271|0
1620612300000|2021-05-10 02:05:00|2272.51|2271.01|2272.52|2271.02|2272.55|2271.05|2272.51|2271.01|0
1620612600000|2021-05-10 02:10:00|2272.53|2271.03|2272.03|2270.53|2272.55|2271.05|2272.03|2270.53|0
1620612900000|2021-05-10 02:15:00|2272.02|2270.52|2271.55|2270.05|2272.51|2271.01|2271.55|2270.05|0
1620613200000|2021-05-10 02:20:00|2271.54|2270.04|2271.04|2269.54|2271.57|2270.07|2271.04|2269.54|0
1620613500000|2021-05-10 02:25:00|2271.05|2269.55|2271.12|2269.62|2271.13|2269.63|2270.58|2269.08|0
1620613800000|2021-05-10 02:30:00|2270.98|2269.48|2270.66|2269.16|2271.13|2269.63|2270.65|2269.15|0
1620614100000|2021-05-10 02:35:00|2270.68|2269.18|2270.89|2269.39|2271.15|2269.65|2270.65|2269.15|0
1620614400000|2021-05-10 02:40:00|2270.96|2269.46|2270.66|2269.16|2271.15|2269.65|2270.65|2269.15|0
1620614700000|2021-05-10 02:45:00|2270.65|2269.15|2270.66|2269.16|2270.66|2269.16|2270.18|2268.68|0
1620615000000|2021-05-10 02:50:00|2270.67|2269.17|2270.7|2269.2|2270.7|2269.2|2270.66|2269.16|0
1620615300000|2021-05-10 02:55:00|2270.69|2269.19|2270.63|2269.13|2271.12|2269.62|2270.17|2268.67|0
1620615600000|2021-05-10 03:00:00|2270.65|2269.15|2270.68|2269.18|2271.11|2269.61|2270.63|2269.13|0
1620615900000|2021-05-10 03:05:00|2270.67|2269.17|2270.18|2268.68|2270.67|2269.17|2269.71|2268.21|0
1620616200000|2021-05-10 03:10:00|2269.72|2268.22|2270.17|2268.67|2270.18|2268.68|2269.71|2268.21|0
1620616500000|2021-05-10 03:15:00|2270.16|2268.66|2270.13|2268.63|2270.17|2268.67|2269.9|2268.4|0
1620616800000|2021-05-10 03:20:00|2270.06|2268.56|2269.68|2268.18|2270.15|2268.65|2269.65|2268.15|0
1620617100000|2021-05-10 03:25:00|2269.67|2268.17|2269.7|2268.2|2269.7|2268.2|2269.66|2268.16|0
1620617400000|2021-05-10 03:30:00|2269.68|2268.18|2269.7|2268.2|2269.71|2268.21|2269.21|2267.71|0
1620617700000|2021-05-10 03:35:00|2269.71|2268.21|2269.2|2267.7|2269.71|2268.21|2269.2|2267.7|0
1620618000000|2021-05-10 03:40:00|2269.21|2267.71|2269.19|2267.69|2269.68|2268.18|2269.19|2267.69|0
1620618300000|2021-05-10 03:45:00|2269.18|2267.68|2269.18|2267.68|2269.21|2267.71|2269.18|2267.68|0
1620618600000|2021-05-10 03:50:00|2269.17|2267.67|2269.18|2267.68|2269.66|2268.16|2269.17|2267.67|0
1620618900000|2021-05-10 03:55:00|2269.19|2267.69|2269.19|2267.69|2269.65|2268.15|2268.74|2267.24|0
1620619200000|2021-05-10 04:00:00|2269.18|2267.68|2269.18|2267.68|2269.19|2267.69|2268.72|2267.22|0
1620619500000|2021-05-10 04:05:00|2269.17|2267.67|2269.18|2267.68|2269.19|2267.69|2269.17|2267.67|0
1620619800000|2021-05-10 04:10:00|2269.17|2267.67|2269.21|2267.71|2269.24|2267.74|2269.17|2267.67|0
1620620100000|2021-05-10 04:15:00|2269.22|2267.72|2269.23|2267.73|2269.27|2267.77|2269.22|2267.72|0
1620620400000|2021-05-10 04:20:00|2269.22|2267.72|2269.73|2268.23|2269.73|2268.23|2269.21|2267.71|0
1620620700000|2021-05-10 04:25:00|2269.59|2268.09|2269.27|2267.77|2269.59|2268.09|2269.25|2267.75|0
1620621000000|2021-05-10 04:30:00|2269.26|2267.76|2269.27|2267.77|2269.29|2267.79|2269.24|2267.74|0
1620621300000|2021-05-10 04:35:00|2269.29|2267.79|2269.27|2267.77|2269.29|2267.79|2269.27|2267.77|0
1620621600000|2021-05-10 04:40:00|2269.26|2267.76|2269.29|2267.79|2269.29|2267.79|2269.26|2267.76|0
1620621900000|2021-05-10 04:45:00|2269.3|2267.8|2269.26|2267.76|2269.3|2267.8|2269.24|2267.74|0
1620622200000|2021-05-10 04:50:00|2269.2|2267.7|2268.65|2267.15|2269.2|2267.7|2268.64|2267.14|0
1620622500000|2021-05-10 04:55:00|2268.66|2267.16|2268.67|2267.17|2268.68|2267.18|2268.65|2267.15|0
1620622800000|2021-05-10 05:00:00|2268.66|2267.16|2268.68|2267.18|2268.73|2267.23|2268.63|2267.13|0
1620623100000|2021-05-10 05:05:00|2268.69|2267.19|2269.06|2267.56|2269.08|2267.58|2268.61|2267.11|0
1620623400000|2021-05-10 05:10:00|2269.07|2267.57|2269.06|2267.56|2269.09|2267.59|2269.06|2267.56|0
1620623700000|2021-05-10 05:15:00|2269.08|2267.58|2269.07|2267.57|2269.1|2267.6|2269.05|2267.55|0
1620624000000|2021-05-10 05:20:00|2269.08|2267.58|2269.54|2268.04|2269.59|2268.09|2269.07|2267.57|0
1620624300000|2021-05-10 05:25:00|2269.52|2268.02|2269.55|2268.05|2270.01|2268.51|2269.52|2268.02|0
1620624600000|2021-05-10 05:30:00|2269.54|2268.04|2269.6|2268.1|2270.06|2268.56|2269.08|2267.58|0
1620624900000|2021-05-10 05:35:00|2269.61|2268.11|2269.61|2268.11|2270.11|2268.61|2269.59|2268.09|0
1620625200000|2021-05-10 05:40:00|2269.62|2268.12|2269.16|2267.66|2269.62|2268.12|2268.65|2267.15|0
1620625500000|2021-05-10 05:45:00|2269.17|2267.67|2269.64|2268.14|2269.65|2268.15|2269.15|2267.65|0
1620625800000|2021-05-10 05:50:00|2269.62|2268.12|2269.18|2267.68|2269.62|2268.12|2269.15|2267.65|0
1620626100000|2021-05-10 05:55:00|2269.16|2267.66|2270.15|2268.65|2270.16|2268.66|2269.15|2267.65|0
1620626400000|2021-05-10 06:00:00|2270|2268.5|2269.67|2268.17|2270.17|2268.67|2269.18|2267.68|0
1620626700000|2021-05-10 06:05:00|2269.82|2268.32|2269.66|2268.16|2270.16|2268.66|2269.64|2268.14|0
1620627000000|2021-05-10 06:10:00|2269.67|2268.17|2269.19|2267.69|2269.67|2268.17|2268.69|2267.19|0
1620627300000|2021-05-10 06:15:00|2269.17|2267.67|2267.76|2266.26|2269.17|2267.67|2266.79|2265.29|0
1620627600000|2021-05-10 06:20:00|2267.75|2266.25|2268.23|2266.73|2268.23|2266.73|2267.26|2265.76|0
1620627900000|2021-05-10 06:25:00|2268.21|2266.71|2268.21|2266.71|2268.21|2266.71|2267.24|2265.74|0
1620628200000|2021-05-10 06:30:00|2268.2|2266.7|2269.05|2267.65|2269.8|2268.4|2268.2|2266.7|40
1620628500000|2021-05-10 06:35:00|2269.17|2267.77|2269.55|2268.15|2269.55|2268.15|2269.17|2267.77|14
1620628800000|2021-05-10 06:40:00|2269.42|2268.02|2267.92|2266.52|2269.42|2268.02|2267.8|2266.4|24
1620629100000|2021-05-10 06:45:00|2268.05|2266.65|2268.3|2266.9|2268.3|2266.9|2265.92|2264.52|16
1620629400000|2021-05-10 06:50:00|2268.17|2266.77|2270.17|2268.77|2270.17|2268.77|2268.05|2266.65|18
1620629700000|2021-05-10 06:55:00|2270.22|2268.72|2271.32|2269.82|2271.35|2269.85|2269.75|2268.25|0
1620630000000|2021-05-10 07:00:00|2271.33|2269.83|2261.47|2260.97|2271.33|2269.83|2259.35|2258.85|2699
1620630300000|2021-05-10 07:05:00|2261.35|2260.85|2253.85|2253.35|2261.6|2261.1|2252.72|2252.22|3235
1620630600000|2021-05-10 07:10:00|2253.97|2253.47|2250.22|2249.72|2253.97|2253.47|2248.85|2248.35|3067
1620630900000|2021-05-10 07:15:00|2250.1|2249.6|2253.1|2252.6|2253.6|2253.1|2249.97|2249.47|1646
1620631200000|2021-05-10 07:20:00|2252.97|2252.47|2250.35|2249.85|2253.1|2252.6|2249.97|2249.47|1162
1620631500000|2021-05-10 07:25:00|2250.22|2249.72|2251.35|2250.85|2251.85|2251.35|2247.97|2247.47|1492
1620631800000|2021-05-10 07:30:00|2251.22|2250.72|2253.6|2253.1|2253.85|2253.35|2248.35|2247.85|1258
1620632100000|2021-05-10 07:35:00|2253.72|2253.22|2255.6|2255.1|2255.85|2255.35|2252.6|2252.1|842
1620632400000|2021-05-10 07:40:00|2255.57|2255.07|2254.57|2254.07|2256.57|2256.07|2253.82|2253.32|1152
1620632700000|2021-05-10 07:45:00|2254.44|2253.94|2252.07|2251.57|2254.82|2254.32|2251.32|2250.82|566
1620633000000|2021-05-10 07:50:00|2251.82|2251.32|2253.07|2252.57|2254.07|2253.57|2250.32|2249.82|960
1620633300000|2021-05-10 07:55:00|2253.19|2252.69|2254.82|2254.32|2255.07|2254.57|2252.32|2251.82|614
1620633600000|2021-05-10 08:00:00|2254.57|2254.07|2253.32|2252.82|2254.57|2254.07|2252.82|2252.32|590
1620633900000|2021-05-10 08:05:00|2253.44|2252.94|2254.32|2253.82|2254.82|2254.32|2252.94|2252.44|443
1620634200000|2021-05-10 08:10:00|2254.57|2254.07|2254.07|2253.57|2255.07|2254.57|2253.32|2252.82|833
1620634500000|2021-05-10 08:15:00|2253.82|2253.32|2255.57|2255.07|2255.82|2255.32|2252.57|2252.07|491
1620634800000|2021-05-10 08:20:00|2255.32|2254.82|2254.32|2253.82|2255.32|2254.82|2253.57|2253.07|352
1620635100000|2021-05-10 08:25:00|2254.07|2253.57|2252.32|2251.82|2254.07|2253.57|2251.94|2251.44|622
1620635400000|2021-05-10 08:30:00|2252.19|2251.69|2254.82|2254.32|2254.82|2254.32|2251.57|2251.07|597
1620635700000|2021-05-10 08:35:00|2254.94|2254.44|2254.82|2254.32|2255.82|2255.32|2254.19|2253.69|383
1620636000000|2021-05-10 08:40:00|2255.07|2254.57|2256.07|2255.57|2256.07|2255.57|2254.07|2253.57|281
1620636300000|2021-05-10 08:45:00|2255.94|2255.44|2254.19|2253.69|2255.94|2255.44|2253.57|2253.07|360
1620636600000|2021-05-10 08:50:00|2254.32|2253.82|2253.32|2252.82|2254.44|2253.94|2252.19|2251.69|382
1620636900000|2021-05-10 08:55:00|2253.07|2252.57|2251.82|2251.32|2253.94|2253.44|2251.57|2251.07|438
1620637200000|2021-05-10 09:00:00|2251.69|2251.19|2252.82|2252.32|2253.32|2252.82|2251.07|2250.57|380
1620637500000|2021-05-10 09:05:00|2252.94|2252.44|2255.82|2255.32|2256.07|2255.57|2252.82|2252.32|303
1620637800000|2021-05-10 09:10:00|2255.57|2255.07|2254.57|2254.07|2256.07|2255.57|2254.57|2254.07|407
1620638100000|2021-05-10 09:15:00|2254.32|2253.82|2254.32|2253.82|2254.82|2254.32|2253.32|2252.82|525
1620638400000|2021-05-10 09:20:00|2254.44|2253.94|2256.57|2256.07|2256.57|2256.07|2254.07|2253.57|456
1620638700000|2021-05-10 09:25:00|2256.69|2256.19|2256.07|2255.57|2257.07|2256.57|2255.82|2255.32|506
1620639000000|2021-05-10 09:30:00|2255.94|2255.44|2255.19|2254.69|2256.19|2255.69|2254.57|2254.07|495
1620639300000|2021-05-10 09:35:00|2255.32|2254.82|2253.82|2253.32|2255.32|2254.82|2253.82|2253.32|462
1620639600000|2021-05-10 09:40:00|2253.69|2253.19|2252.94|2252.44|2254.07|2253.57|2252.44|2251.94|339
1620639900000|2021-05-10 09:45:00|2252.82|2252.32|2252.94|2252.44|2253.19|2252.69|2251.82|2251.32|330
1620640200000|2021-05-10 09:50:00|2253.07|2252.57|2253.32|2252.82|2254.57|2254.07|2252.94|2252.44|220
1620640500000|2021-05-10 09:55:00|2253.44|2252.94|2253.82|2253.32|2254.32|2253.82|2253.07|2252.57|243
1620640800000|2021-05-10 10:00:00|2253.57|2253.07|2255.07|2254.57|2255.57|2255.07|2252.82|2252.32|360
1620641100000|2021-05-10 10:05:00|2254.82|2254.32|2254.82|2254.32|2255.07|2254.57|2254.07|2253.57|305
1620641400000|2021-05-10 10:10:00|2254.69|2254.19|2254.32|2253.82|2254.69|2254.19|2253.94|2253.44|266
1620641700000|2021-05-10 10:15:00|2254.44|2253.94|2252.82|2252.32|2254.57|2254.07|2252.32|2251.82|429
1620642000000|2021-05-10 10:20:00|2252.69|2252.19|2252.07|2251.57|2252.82|2252.32|2251.07|2250.57|574
1620642300000|2021-05-10 10:25:00|2252.19|2251.69|2253.82|2253.32|2253.94|2253.44|2251.94|2251.44|254
1620642600000|2021-05-10 10:30:00|2253.57|2253.07|2252.07|2251.57|2253.57|2253.07|2252.07|2251.57|345
1620642900000|2021-05-10 10:35:00|2251.82|2251.32|2252.82|2252.32|2253.19|2252.69|2251.32|2250.82|377
1620643200000|2021-05-10 10:40:00|2252.69|2252.19|2253.82|2253.32|2253.82|2253.32|2252.57|2252.07|245
1620643500000|2021-05-10 10:45:00|2253.69|2253.19|2253.82|2253.32|2253.94|2253.44|2253.57|2253.07|197
1620643800000|2021-05-10 10:50:00|2253.69|2253.19|2253.32|2252.82|2254.07|2253.57|2253.32|2252.82|213
1620644100000|2021-05-10 10:55:00|2253.19|2252.69|2253.07|2252.57|2254.57|2254.07|2252.94|2252.44|309
1620644400000|2021-05-10 11:00:00|2253.19|2252.69|2253.82|2253.32|2253.82|2253.32|2252.32|2251.82|367
1620644700000|2021-05-10 11:05:00|2253.69|2253.19|2254.82|2254.32|2255.07|2254.57|2253.69|2253.19|231
1620645000000|2021-05-10 11:10:00|2254.69|2254.19|2256.32|2255.82|2256.32|2255.82|2254.57|2254.07|538
1620645300000|2021-05-10 11:15:00|2256.07|2255.57|2257.32|2256.82|2257.82|2257.32|2256.07|2255.57|689
1620645600000|2021-05-10 11:20:00|2257.19|2256.69|2257.32|2256.82|2258.07|2257.57|2256.69|2256.19|384
1620645900000|2021-05-10 11:25:00|2257.44|2256.94|2260.32|2259.82|2260.32|2259.82|2257.44|2256.94|570
1620646200000|2021-05-10 11:30:00|2260.19|2259.69|2259.82|2259.32|2260.82|2260.32|2259.07|2258.57|3400
1620646500000|2021-05-10 11:35:00|2260.07|2259.57|2260.44|2259.94|2261.07|2260.57|2260.07|2259.57|407
1620646800000|2021-05-10 11:40:00|2260.51|2260.01|2260.14|2259.64|2261.14|2260.64|2259.14|2258.64|294
1620647100000|2021-05-10 11:45:00|2260.26|2259.76|2260.64|2260.14|2261.14|2260.64|2259.89|2259.39|357
1620647400000|2021-05-10 11:50:00|2260.51|2260.01|2259.89|2259.39|2260.89|2260.39|2259.76|2259.26|384
1620647700000|2021-05-10 11:55:00|2259.76|2259.26|2258.39|2257.89|2259.76|2259.26|2258.39|2257.89|582
1620648000000|2021-05-10 12:00:00|2258.26|2257.76|2258.14|2257.64|2258.89|2258.39|2257.26|2256.76|297
1620648300000|2021-05-10 12:05:00|2258.26|2257.76|2259.39|2258.89|2260.14|2259.64|2258.26|2257.76|747
1620648600000|2021-05-10 12:10:00|2259.26|2258.76|2259.89|2259.39|2259.89|2259.39|2258.64|2258.14|793
1620648900000|2021-05-10 12:15:00|2259.76|2259.26|2260.51|2260.01|2261.14|2260.64|2259.39|2258.89|292
1620649200000|2021-05-10 12:20:00|2260.64|2260.14|2259.64|2259.14|2260.89|2260.39|2259.39|2258.89|283
1620649500000|2021-05-10 12:25:00|2259.39|2258.89|2259.39|2258.89|2259.39|2258.89|2257.89|2257.39|416
1620649800000|2021-05-10 12:30:00|2259.14|2258.64|2258.64|2258.14|2259.14|2258.64|2258.14|2257.64|381
1620650100000|2021-05-10 12:35:00|2258.89|2258.39|2257.76|2257.26|2258.89|2258.39|2257.51|2257.01|341
1620650400000|2021-05-10 12:40:00|2257.89|2257.39|2256.89|2256.39|2258.14|2257.64|2256.89|2256.39|334
1620650700000|2021-05-10 12:45:00|2257.01|2256.51|2256.89|2256.39|2257.39|2256.89|2256.51|2256.01|300
1620651000000|2021-05-10 12:50:00|2257.01|2256.51|2256.51|2256.01|2257.14|2256.64|2256.14|2255.64|294
1620651300000|2021-05-10 12:55:00|2256.64|2256.14|2256.89|2256.39|2257.39|2256.89|2256.26|2255.76|228
1620651600000|2021-05-10 13:00:00|2257.14|2256.64|2256.26|2255.76|2257.14|2256.64|2255.51|2255.01|406
1620651900000|2021-05-10 13:05:00|2256.39|2255.89|2256.39|2255.89|2256.89|2256.39|2255.89|2255.39|429
1620652200000|2021-05-10 13:10:00|2256.51|2256.01|2257.39|2256.89|2257.39|2256.89|2256.39|2255.89|443
1620652500000|2021-05-10 13:15:00|2257.26|2256.76|2258.76|2258.26|2259.01|2258.51|2256.64|2256.14|540
1620652800000|2021-05-10 13:20:00|2258.64|2258.14|2259.01|2258.51|2259.26|2258.76|2258.26|2257.76|391
1620653100000|2021-05-10 13:25:00|2258.89|2258.39|2259.64|2259.14|2259.64|2259.14|2258.39|2257.89|349
1620653400000|2021-05-10 13:30:00|2259.76|2259.26|2257.64|2257.14|2260.14|2259.64|2257.64|2257.14|958
1620653700000|2021-05-10 13:35:00|2257.76|2257.26|2259.26|2258.76|2259.89|2259.39|2257.39|2256.89|715
1620654000000|2021-05-10 13:40:00|2259.14|2258.64|2258.39|2257.89|2259.14|2258.64|2257.26|2256.76|744
1620654300000|2021-05-10 13:45:00|2258.51|2258.01|2259.51|2259.01|2260.26|2259.76|2257.39|2256.89|810
1620654600000|2021-05-10 13:50:00|2259.64|2259.14|2257.89|2257.39|2259.76|2259.26|2257.26|2256.76|718
1620654900000|2021-05-10 13:55:00|2258.14|2257.64|2260.39|2259.89|2260.39|2259.89|2257.39|2256.89|982
1620655200000|2021-05-10 14:00:00|2260.14|2259.64|2257.64|2257.14|2260.14|2259.64|2256.14|2255.64|1298
1620655500000|2021-05-10 14:05:00|2257.51|2257.01|2257.64|2257.14|2258.01|2257.51|2256.26|2255.76|670
1620655800000|2021-05-10 14:10:00|2257.61|2257.11|2258.98|2258.48|2259.61|2259.11|2257.36|2256.86|565
1620656100000|2021-05-10 14:15:00|2258.86|2258.36|2259.36|2258.86|2260.11|2259.61|2258.23|2257.73|772
1620656400000|2021-05-10 14:20:00|2259.11|2258.61|2259.36|2258.86|2260.36|2259.86|2258.86|2258.36|677
1620656700000|2021-05-10 14:25:00|2259.23|2258.73|2255.61|2255.11|2259.36|2258.86|2255.61|2255.11|839
1620657000000|2021-05-10 14:30:00|2255.36|2254.86|2253.61|2253.11|2255.61|2255.11|2253.11|2252.61|1129
1620657300000|2021-05-10 14:35:00|2253.48|2252.98|2255.86|2255.36|2255.98|2255.48|2253.11|2252.61|1172
1620657600000|2021-05-10 14:40:00|2255.98|2255.48|2257.86|2257.36|2258.11|2257.61|2255.86|2255.36|997
1620657900000|2021-05-10 14:45:00|2257.61|2257.11|2256.48|2255.98|2258.11|2257.61|2256.36|2255.86|822
1620658200000|2021-05-10 14:50:00|2256.61|2256.11|2255.86|2255.36|2256.86|2256.36|2255.36|2254.86|727
1620658500000|2021-05-10 14:55:00|2255.98|2255.48|2257.86|2257.36|2258.11|2257.61|2255.86|2255.36|565
1620658800000|2021-05-10 15:00:00|2257.73|2257.23|2257.73|2257.23|2257.86|2257.36|2256.36|2255.86|852
1620659100000|2021-05-10 15:05:00|2257.61|2257.11|2259.11|2258.61|2259.23|2258.73|2257.48|2256.98|924
1620659400000|2021-05-10 15:10:00|2259.23|2258.73|2261.11|2260.61|2261.11|2260.61|2258.61|2258.11|1381
1620659700000|2021-05-10 15:15:00|2260.86|2260.36|2263.36|2262.86|2263.36|2262.86|2260.11|2259.61|1559
1620660000000|2021-05-10 15:20:00|2263.23|2262.73|2263.99|2262.49|2264.61|2264.11|2262.86|2262.36|1741
1620660300000|2021-05-10 15:25:00|2264.01|2262.51|2263.98|2262.48|2264.49|2262.99|2263.95|2262.45|1445
1620660600000|2021-05-10 15:30:00|2263.99|2262.49|2265.06|2263.66|2266.93|2265.53|2263.99|2262.49|478
1620660900000|2021-05-10 15:35:00|2265.18|2263.78|2261.43|2260.03|2265.18|2263.78|2261.43|2260.03|168
1620661200000|2021-05-10 15:40:00|2261.31|2259.91|2261.31|2259.91|2262.93|2261.53|2261.18|2259.78|606
1620661500000|2021-05-10 15:45:00|2261.43|2260.03|2261.56|2260.16|2261.68|2260.28|2260.43|2259.03|139
1620661800000|2021-05-10 15:50:00|2262.56|2261.16|2260.56|2259.16|2262.56|2261.16|2259.81|2258.41|136
1620662100000|2021-05-10 15:55:00|2260.31|2258.91|2261.73|2260.23|2261.73|2260.28|2260.18|2258.78|92
1620662400000|2021-05-10 16:00:00|2261.74|2260.24|2261.3|2259.8|2261.77|2260.27|2261.22|2259.72|0
1620662700000|2021-05-10 16:05:00|2261.29|2259.79|2261.19|2259.69|2261.29|2259.79|2261.17|2259.67|0
1620663000000|2021-05-10 16:10:00|2261.2|2259.7|2261.73|2260.23|2261.76|2260.26|2261.19|2259.69|0
1620663300000|2021-05-10 16:15:00|2261.74|2260.24|2261.74|2260.24|2262.24|2260.74|2261.69|2260.19|0
1620663600000|2021-05-10 16:20:00|2261.73|2260.23|2262.27|2260.77|2262.27|2260.77|2261.71|2260.21|0
1620663900000|2021-05-10 16:25:00|2262.26|2260.76|2261.14|2259.64|2262.77|2261.27|2261.09|2259.59|0
1620664200000|2021-05-10 16:30:00|2261.12|2259.62|2260.65|2259.15|2261.63|2260.13|2260.65|2259.15|0
1620664500000|2021-05-10 16:35:00|2260.66|2259.16|2260.64|2259.14|2261.17|2259.67|2260.61|2259.11|0
1620664800000|2021-05-10 16:40:00|2260.65|2259.15|2260.11|2258.61|2261.13|2259.63|2260.07|2258.57|0
1620665100000|2021-05-10 16:45:00|2260.1|2258.6|2260.07|2258.57|2260.61|2259.11|2259.6|2258.1|0
1620665400000|2021-05-10 16:50:00|2260.08|2258.58|2260.06|2258.56|2260.63|2259.13|2260.06|2258.56|0
1620665700000|2021-05-10 16:55:00|2260.05|2258.55|2259.56|2258.06|2260.08|2258.58|2259.54|2258.04|0
1620666000000|2021-05-10 17:00:00|2259.57|2258.07|2259.57|2258.07|2260.07|2258.57|2259|2257.5|0
1620666300000|2021-05-10 17:05:00|2259.58|2258.08|2259.12|2257.62|2259.58|2258.08|2258.57|2257.07|0
1620666600000|2021-05-10 17:10:00|2259.11|2257.61|2259.62|2258.12|2259.64|2258.14|2259.07|2257.57|0
1620666900000|2021-05-10 17:15:00|2259.61|2258.11|2259.1|2257.6|2259.67|2258.17|2258.57|2257.07|0
1620667200000|2021-05-10 17:20:00|2259.09|2257.59|2259.64|2258.14|2260.14|2258.64|2259.09|2257.59|0
1620667500000|2021-05-10 17:25:00|2259.65|2258.15|2259.07|2257.57|2260.11|2258.61|2259.07|2257.57|0
1620667800000|2021-05-10 17:30:00|2259.05|2257.55|2258.54|2257.04|2259.55|2258.05|2258.51|2257.01|0
1620668100000|2021-05-10 17:35:00|2258.53|2257.03|2258.54|2257.04|2259.03|2257.53|2258.49|2256.99|0
1620668400000|2021-05-10 17:40:00|2258.53|2257.03|2258.49|2256.99|2259.01|2257.51|2257.96|2256.46|0
1620668700000|2021-05-10 17:45:00|2258.47|2256.97|2258.56|2257.06|2259.03|2257.53|2258.47|2256.97|0
1620669000000|2021-05-10 17:50:00|2258.55|2257.05|2258.53|2257.03|2259.08|2257.58|2258.06|2256.56|0
1620669300000|2021-05-10 17:55:00|2258.55|2257.05|2258.01|2256.51|2259.08|2257.58|2257.98|2256.48|0
1620669600000|2021-05-10 18:00:00|2258.02|2256.52|2256.93|2255.43|2258.05|2256.55|2256.86|2255.36|0
1620669900000|2021-05-10 18:05:00|2256.95|2255.45|2257|2255.5|2257.49|2255.99|2256.46|2254.96|0
1620670200000|2021-05-10 18:10:00|2256.99|2255.49|2256.42|2254.92|2257.49|2255.99|2256.4|2254.9|0
1620670500000|2021-05-10 18:15:00|2256.4|2254.9|2252.63|2251.13|2256.42|2254.92|2252.59|2251.09|0
1620670800000|2021-05-10 18:20:00|2252.65|2251.15|2252.69|2251.19|2253.15|2251.65|2251.45|2249.95|0
1620671100000|2021-05-10 18:25:00|2252.76|2251.26|2251.92|2250.42|2253.17|2251.67|2250.89|2249.39|0
1620671400000|2021-05-10 18:30:00|2251.9|2250.4|2251.88|2250.38|2252.38|2250.88|2250.32|2248.82|0
1620671700000|2021-05-10 18:35:00|2251.89|2250.39|2251.48|2249.98|2252.1|2250.6|2250.26|2248.76|0
1620672000000|2021-05-10 18:40:00|2251.47|2249.97|2250.52|2249.02|2251.54|2250.04|2250.05|2248.55|0
1620672300000|2021-05-10 18:45:00|2250.51|2249.01|2249.54|2248.04|2250.59|2249.09|2249.08|2247.58|0
1620672600000|2021-05-10 18:50:00|2249.52|2248.02|2248.62|2247.12|2250.01|2248.51|2247.84|2246.34|0
1620672900000|2021-05-10 18:55:00|2248.64|2247.14|2249.24|2247.74|2249.71|2248.21|2247.54|2246.04|0
1620673200000|2021-05-10 19:00:00|2249.22|2247.72|2249.32|2247.82|2250.28|2248.78|2249.19|2247.69|0
1620673500000|2021-05-10 19:05:00|2249.31|2247.81|2249.35|2247.85|2249.81|2248.31|2248.11|2246.61|0
1620673800000|2021-05-10 19:10:00|2249.51|2248.01|2249.73|2248.23|2250.4|2248.9|2248.79|2247.29|0
1620674100000|2021-05-10 19:15:00|2249.72|2248.22|2248.66|2247.16|2249.76|2248.26|2248.61|2247.11|0
1620674400000|2021-05-10 19:20:00|2248.64|2247.14|2248.19|2246.69|2248.99|2247.49|2248.05|2246.55|0
1620674700000|2021-05-10 19:25:00|2248.17|2246.67|2249.75|2248.25|2249.8|2248.3|2248.09|2246.59|0
1620675000000|2021-05-10 19:30:00|2249.72|2248.22|2249.64|2248.14|2249.8|2248.3|2248.68|2247.18|0
1620675300000|2021-05-10 19:35:00|2249.65|2248.15|2249.08|2247.58|2249.65|2248.15|2248.51|2247.01|0
1620675600000|2021-05-10 19:40:00|2249.1|2247.6|2249.13|2247.63|2249.58|2248.08|2248.58|2247.08|0
1620675900000|2021-05-10 19:45:00|2249.14|2247.64|2247.9|2246.4|2250.21|2248.71|2247.79|2246.29|0
1620676200000|2021-05-10 19:50:00|2248.36|2246.86|2246.65|2245.15|2248.83|2247.33|2246.64|2245.14|0
1620676500000|2021-05-10 19:55:00|2246.66|2245.16|2246.52|2245.02|2247.79|2246.29|2245.81|2244.31|0
1620676800000|2021-05-10 20:00:00|2246.64|2245.14|2245.18|2243.68|2247.61|2246.11|2244.62|2243.12|0
1620677100000|2021-05-10 20:05:00|2245.2|2243.7|2246.96|2245.46|2247.07|2245.57|2245.2|2243.7|0
1620677400000|2021-05-10 20:10:00|2246.98|2245.48|2246.63|2245.13|2247.17|2245.67|2244.81|2243.31|0
1620677700000|2021-05-10 20:15:00|2246.65|2245.15|2246.43|2244.93|2246.73|2245.23|2246.39|2244.89|0
1620678000000|2021-05-10 20:20:00|2246.47|2244.97|2246.39|2244.89|2246.47|2244.97|2246.35|2244.85|0
1620678300000|2021-05-10 20:25:00|2246.43|2244.93|2246.13|2244.63|2246.56|2245.06|2246.05|2244.55|0
1620678600000|2021-05-10 20:30:00|2246.12|2244.62|2246.55|2245.05|2246.98|2245.48|2245.76|2244.26|0
1620678900000|2021-05-10 20:35:00|2246.57|2245.07|2245.27|2243.77|2246.65|2245.15|2245.06|2243.56|0
1620679200000|2021-05-10 20:40:00|2245.25|2243.75|2244.88|2243.38|2245.28|2243.78|2244.66|2243.16|0
1620679500000|2021-05-10 20:45:00|2244.92|2243.42|2243.82|2242.32|2245.19|2243.69|2243.57|2242.07|0
1620679800000|2021-05-10 20:50:00|2243.8|2242.3|2242.07|2240.57|2243.82|2242.32|2241.15|2239.65|0
1620680100000|2021-05-10 20:55:00|2242.09|2240.59|2243.11|2241.61|2243.15|2241.65|2241.97|2240.47|0
1620680400000|2021-05-10 21:00:00|2243.09|2241.59|2244.66|2243.16|2244.66|2243.16|2243.05|2241.55|0
1620680700000|2021-05-10 21:05:00|2244.7|2243.2|2245.04|2243.54|2245.04|2243.54|2244.7|2243.2|0
1620681000000|2021-05-10 21:10:00|2244.95|2243.45|2245.51|2244.01|2245.51|2244.01|2244.95|2243.45|0
1620681300000|2021-05-10 21:15:00|2245.56|2244.06|2245.85|2244.35|2245.94|2244.44|2245.51|2244.01|0
1620681600000|2021-05-10 21:20:00|2245.89|2244.39|2245.82|2244.32|2246.02|2244.52|2245.82|2244.32|0
1620681900000|2021-05-10 21:25:00|2245.91|2244.41|2245.91|2244.41|2246.12|2244.62|2245.78|2244.28|0
1620682200000|2021-05-10 21:30:00|2245.92|2244.42|2246.72|2245.22|2246.76|2245.26|2245.88|2244.38|0
1620682500000|2021-05-10 21:35:00|2246.68|2245.18|2246.76|2245.26|2246.76|2245.26|2246.68|2245.18|0
1620682800000|2021-05-10 21:40:00|2246.77|2245.27|2246.77|2245.27|2246.77|2245.27|2246.73|2245.23|0
1620683100000|2021-05-10 21:45:00|2247.19|2245.69|2247.94|2246.44|2247.94|2246.44|2247.14|2245.64|0
1620683400000|2021-05-10 21:50:00|2248.02|2246.52|2248|2246.5|2248.15|2246.65|2248|2246.5|0
1620683700000|2021-05-10 21:55:00|2247.96|2246.46|2247.4|2245.9|2248.04|2246.54|2247.4|2245.9|0
1620684000000|2021-05-10 22:00:00|2247.5|2246|2248.4|2246.9|2248.81|2247.31|2247.16|2245.66|0
1620684300000|2021-05-10 22:05:00|2248.39|2246.89|2248.52|2247.02|2248.73|2247.23|2247.49|2245.99|0
1620684600000|2021-05-10 22:10:00|2248.51|2247.01|2247.75|2246.25|2248.83|2247.33|2247.65|2246.15|0
1620684900000|2021-05-10 22:15:00|2247.73|2246.23|2246.92|2245.42|2248.1|2246.6|2246.92|2245.42|0
1620685200000|2021-05-10 22:20:00|2246.94|2245.44|2246.51|2245.01|2247.23|2245.73|2246.39|2244.89|0
1620685500000|2021-05-10 22:25:00|2246.6|2245.1|2246.81|2245.31|2247.01|2245.51|2245.94|2244.44|0
1620685800000|2021-05-10 22:30:00|2246.82|2245.32|2247.47|2245.97|2247.57|2246.07|2246.81|2245.31|0
1620686100000|2021-05-10 22:35:00|2247.49|2245.99|2247.78|2246.28|2247.78|2246.28|2247.36|2245.86|0
1620686400000|2021-05-10 22:40:00|2247.77|2246.27|2248.13|2246.63|2248.23|2246.73|2247.67|2246.17|0
1620686700000|2021-05-10 22:45:00|2248.11|2246.61|2248.13|2246.63|2248.23|2246.73|2247.92|2246.42|0
1620687000000|2021-05-10 22:50:00|2248.15|2246.65|2248.69|2247.19|2248.69|2247.19|2248.15|2246.65|0
1620687300000|2021-05-10 22:55:00|2248.67|2247.17|2248.99|2247.49|2249.08|2247.58|2248.67|2247.17|0
1620687600000|2021-05-10 23:00:00|2249.03|2247.53|2249.08|2247.58|2249.09|2247.59|2248.77|2247.27|0
1620687900000|2021-05-10 23:05:00|2248.66|2247.16|2248.02|2246.52|2248.66|2247.16|2247.66|2246.16|0
1620688200000|2021-05-10 23:10:00|2248.03|2246.53|2247.05|2245.55|2248.27|2246.77|2247.05|2245.55|0
1620688500000|2021-05-10 23:15:00|2247.07|2245.57|2246.64|2245.14|2247.4|2245.9|2246.64|2245.14|0
1620688800000|2021-05-10 23:20:00|2246.62|2245.12|2247.15|2245.65|2247.4|2245.9|2246.29|2244.79|0
1620689100000|2021-05-10 23:25:00|2247.14|2245.64|2246.74|2245.24|2247.14|2245.64|2246.29|2244.79|0
1620689400000|2021-05-10 23:30:00|2246.72|2245.22|2246.49|2244.99|2246.95|2245.45|2246.39|2244.89|0
1620689700000|2021-05-10 23:35:00|2246.51|2245.01|2246.74|2245.24|2246.74|2245.24|2246.29|2244.79|0
1620690000000|2021-05-10 23:40:00|2246.72|2245.22|2246.49|2244.99|2246.74|2245.24|2246.39|2244.89|0
1620690300000|2021-05-10 23:45:00|2246.51|2245.01|2246.85|2245.35|2247.05|2245.55|2246.51|2245.01|0
1620690600000|2021-05-10 23:50:00|2246.83|2245.33|2246.42|2244.92|2246.95|2245.45|2246.42|2244.92|0
1620690900000|2021-05-10 23:55:00|2246.44|2244.94|2246.84|2245.34|2246.84|2245.34|2246.44|2244.94|0
1620691200000|2021-05-11 00:00:00|2246.82|2245.32|2245.8|2244.3|2247.19|2245.69|2245.8|2244.3|0
1620691500000|2021-05-11 00:05:00|2245.78|2244.28|2246.56|2245.06|2246.56|2245.06|2245.03|2243.53|0
1620691800000|2021-05-11 00:10:00|2246.57|2245.07|2246.82|2245.32|2246.97|2245.47|2246.42|2244.92|0
1620692100000|2021-05-11 00:15:00|2246.81|2245.31|2241.42|2239.92|2246.81|2245.31|2241.41|2239.91|0
1620692400000|2021-05-11 00:20:00|2241.4|2239.9|2242.36|2240.86|2242.41|2240.91|2240.91|2239.41|0
1620692700000|2021-05-11 00:25:00|2242.35|2240.85|2242.87|2241.37|2243.36|2241.86|2241.88|2240.38|0
1620693000000|2021-05-11 00:30:00|2242.88|2241.38|2242.43|2240.93|2242.92|2241.42|2241.93|2240.43|0
1620693300000|2021-05-11 00:35:00|2242.45|2240.95|2241.46|2239.96|2242.45|2240.95|2240.95|2239.45|0
1620693600000|2021-05-11 00:40:00|2241.45|2239.95|2237.93|2236.43|2241.45|2239.95|2237.91|2236.41|0
1620693900000|2021-05-11 00:45:00|2238.08|2236.58|2237.95|2236.45|2238.92|2237.42|2237.89|2236.39|0
1620694200000|2021-05-11 00:50:00|2238.09|2236.59|2235.51|2234.01|2238.43|2236.93|2234.42|2232.92|0
1620694500000|2021-05-11 00:55:00|2235.44|2233.94|2233.92|2232.42|2236.33|2234.83|2232.73|2231.23|0
1620694800000|2021-05-11 01:00:00|2233.9|2232.4|2232.67|2231.17|2233.92|2232.42|2231.16|2229.66|0
1620695100000|2021-05-11 01:05:00|2232.68|2231.18|2234.09|2232.59|2234.09|2232.59|2232.05|2230.55|0
1620695400000|2021-05-11 01:10:00|2234.08|2232.58|2234.17|2232.67|2234.19|2232.69|2233.09|2231.59|0
1620695700000|2021-05-11 01:15:00|2234.18|2232.68|2236.74|2235.24|2236.75|2235.25|2234.17|2232.67|0
1620696000000|2021-05-11 01:20:00|2236.67|2235.17|2236.24|2234.74|2237.23|2235.73|2236.24|2234.74|0
1620696300000|2021-05-11 01:25:00|2236.23|2234.73|2234.71|2233.21|2236.23|2234.73|2234.67|2233.17|0
1620696600000|2021-05-11 01:30:00|2234.57|2233.07|2233.26|2231.76|2234.76|2233.26|2233.24|2231.74|0
1620696900000|2021-05-11 01:35:00|2233.25|2231.75|2232.8|2231.3|2233.3|2231.8|2232.29|2230.79|0
1620697200000|2021-05-11 01:40:00|2232.79|2231.29|2231.26|2229.76|2232.79|2231.29|2230.16|2228.66|0
1620697500000|2021-05-11 01:45:00|2231.33|2229.83|2232.18|2230.68|2232.22|2230.72|2231.24|2229.74|0
1620697800000|2021-05-11 01:50:00|2232.17|2230.67|2232.68|2231.18|2233.18|2231.68|2231.45|2229.95|0
1620698100000|2021-05-11 01:55:00|2232.67|2231.17|2232.2|2230.7|2232.71|2231.21|2231.65|2230.15|0
1620698400000|2021-05-11 02:00:00|2232.24|2230.74|2230.03|2228.53|2232.69|2231.19|2229.78|2228.28|0
1620698700000|2021-05-11 02:05:00|2230.04|2228.54|2231.07|2229.57|2231.08|2229.58|2229.51|2228.01|0
1620699000000|2021-05-11 02:10:00|2231.08|2229.58|2230.1|2228.6|2231.11|2229.61|2230.07|2228.57|0
1620699300000|2021-05-11 02:15:00|2230.11|2228.61|2231.63|2230.13|2231.64|2230.14|2229.81|2228.31|0
1620699600000|2021-05-11 02:20:00|2231.62|2230.12|2231.29|2229.79|2232.14|2230.64|2230.87|2229.37|0
1620699900000|2021-05-11 02:25:00|2231.61|2230.11|2231.65|2230.15|2231.68|2230.18|2231.14|2229.64|0
1620700200000|2021-05-11 02:30:00|2231.67|2230.17|2231.25|2229.75|2232.17|2230.67|2230.7|2229.2|0
1620700500000|2021-05-11 02:35:00|2231.24|2229.74|2232.74|2231.24|2232.74|2231.24|2230.75|2229.25|0
1620700800000|2021-05-11 02:40:00|2232.77|2231.27|2232.22|2230.72|2233.24|2231.74|2231.71|2230.21|0
1620701100000|2021-05-11 02:45:00|2232.23|2230.73|2231.69|2230.19|2232.7|2231.2|2231.69|2230.19|0
1620701400000|2021-05-11 02:50:00|2231.7|2230.2|2230.48|2228.98|2232.22|2230.72|2230.46|2228.96|0
1620701700000|2021-05-11 02:55:00|2230.5|2229|2231.09|2229.59|2231.55|2230.05|2230.26|2228.76|0
1620702000000|2021-05-11 03:00:00|2231.16|2229.66|2230.61|2229.11|2231.55|2230.05|2230.55|2229.05|0
1620702300000|2021-05-11 03:05:00|2230.62|2229.12|2230.11|2228.61|2230.62|2229.12|2230.08|2228.58|0
1620702600000|2021-05-11 03:10:00|2230.12|2228.62|2230.1|2228.6|2230.58|2229.08|2230.07|2228.57|0
1620702900000|2021-05-11 03:15:00|2230.09|2228.59|2230.14|2228.64|2230.67|2229.17|2229.78|2228.28|0
1620703200000|2021-05-11 03:20:00|2230.12|2228.62|2231.11|2229.61|2231.61|2230.11|2230.11|2228.61|0
1620703500000|2021-05-11 03:25:00|2231.1|2229.6|2231.66|2230.16|2231.66|2230.16|2231.1|2229.6|0
1620703800000|2021-05-11 03:30:00|2231.67|2230.17|2232.28|2230.78|2232.6|2231.1|2231.17|2229.67|0
1620704100000|2021-05-11 03:35:00|2232.26|2230.76|2234.29|2232.79|2234.79|2233.29|2232.26|2230.76|0
1620704400000|2021-05-11 03:40:00|2234.15|2232.65|2233.81|2232.31|2234.15|2232.65|2233.57|2232.07|0
1620704700000|2021-05-11 03:45:00|2233.8|2232.3|2233.03|2231.53|2233.84|2232.34|2232.36|2230.86|0
1620705000000|2021-05-11 03:50:00|2233.01|2231.51|2233.37|2231.87|2233.39|2231.89|2232.86|2231.36|0
1620705300000|2021-05-11 03:55:00|2233.36|2231.86|2232.96|2231.46|2233.42|2231.92|2232.87|2231.37|0
1620705600000|2021-05-11 04:00:00|2233.1|2231.6|2233.37|2231.87|2233.96|2232.46|2232.96|2231.46|0
1620705900000|2021-05-11 04:05:00|2233.36|2231.86|2232.86|2231.36|2233.37|2231.87|2232.84|2231.34|0
1620706200000|2021-05-11 04:10:00|2232.87|2231.37|2232.79|2231.29|2233.31|2231.81|2232.79|2231.29|0
1620706500000|2021-05-11 04:15:00|2232.78|2231.28|2232.28|2230.78|2232.79|2231.29|2232.27|2230.77|0
1620706800000|2021-05-11 04:20:00|2232.29|2230.79|2232.81|2231.31|2232.81|2231.31|2232.29|2230.79|0
1620707100000|2021-05-11 04:25:00|2232.79|2231.29|2233.78|2232.28|2233.78|2232.28|2232.26|2230.76|0
1620707400000|2021-05-11 04:30:00|2233.77|2232.27|2232.93|2231.43|2233.77|2232.27|2232.9|2231.4|0
1620707700000|2021-05-11 04:35:00|2232.94|2231.44|2232.42|2230.92|2232.94|2231.44|2232.4|2230.9|0
1620708000000|2021-05-11 04:40:00|2232.4|2230.9|2231.87|2230.37|2232.42|2230.92|2231.4|2229.9|0
1620708300000|2021-05-11 04:45:00|2231.86|2230.36|2230.34|2228.84|2231.87|2230.37|2230.34|2228.84|0
1620708600000|2021-05-11 04:50:00|2230.35|2228.85|2231.21|2229.71|2231.32|2229.82|2230.3|2228.8|0
1620708900000|2021-05-11 04:55:00|2231.23|2229.73|2230.78|2229.28|2231.24|2229.74|2230.7|2229.2|0
1620709200000|2021-05-11 05:00:00|2230.79|2229.29|2231.68|2230.18|2231.68|2230.18|2230.75|2229.25|0
1620709500000|2021-05-11 05:05:00|2231.66|2230.16|2231.91|2230.41|2232.39|2230.89|2231.35|2229.85|0
1620709800000|2021-05-11 05:10:00|2231.93|2230.43|2233.89|2232.39|2233.89|2232.39|2231.9|2230.4|0
1620710100000|2021-05-11 05:15:00|2233.88|2232.38|2233.35|2231.85|2234.33|2232.83|2233.34|2231.84|0
1620710400000|2021-05-11 05:20:00|2233.36|2231.86|2233.36|2231.86|2233.88|2232.38|2233.36|2231.86|0
1620710700000|2021-05-11 05:25:00|2233.38|2231.88|2233.33|2231.83|2233.86|2232.36|2233.31|2231.81|0
1620711000000|2021-05-11 05:30:00|2233.19|2231.69|2233.83|2232.33|2233.86|2232.36|2232.86|2231.36|0
1620711300000|2021-05-11 05:35:00|2233.84|2232.34|2233.37|2231.87|2233.85|2232.35|2233.31|2231.81|0
1620711600000|2021-05-11 05:40:00|2233.38|2231.88|2234.47|2232.97|2234.59|2233.09|2233.38|2231.88|0
1620711900000|2021-05-11 05:45:00|2234.48|2232.98|2235.41|2233.91|2235.41|2233.91|2233.96|2232.46|0
1620712200000|2021-05-11 05:50:00|2235.4|2233.9|2235.06|2233.56|2235.4|2233.9|2234.91|2233.41|0
1620712500000|2021-05-11 05:55:00|2235.13|2233.63|2236.01|2234.51|2236.5|2235|2235.06|2233.56|0
1620712800000|2021-05-11 06:00:00|2236|2234.5|2235.06|2233.56|2236.49|2234.99|2235.01|2233.51|0
1620713100000|2021-05-11 06:05:00|2235.05|2233.55|2235.04|2233.54|2236|2234.5|2234.54|2233.04|0
1620713400000|2021-05-11 06:10:00|2234.9|2233.4|2234.52|2233.02|2235.04|2233.54|2233.63|2232.13|0
1620713700000|2021-05-11 06:15:00|2234.38|2232.88|2235.13|2233.63|2235.16|2233.66|2233.64|2232.14|0
1620714000000|2021-05-11 06:20:00|2235.12|2233.62|2234.22|2232.72|2235.13|2233.63|2234.16|2232.66|0
1620714300000|2021-05-11 06:25:00|2234.2|2232.7|2232.11|2230.61|2234.2|2232.7|2232.11|2230.61|0
1620714600000|2021-05-11 06:30:00|2232.04|2230.54|2234.31|2232.91|2234.81|2233.41|2231.85|2230.35|49
1620714900000|2021-05-11 06:35:00|2234.18|2232.78|2234.06|2232.66|2235.06|2233.66|2232.31|2230.91|66
1620715200000|2021-05-11 06:40:00|2233.81|2232.41|2234.43|2233.03|2234.68|2233.28|2233.81|2232.41|20
1620715500000|2021-05-11 06:45:00|2234.31|2232.91|2235.31|2233.91|2235.68|2234.28|2234.18|2232.78|13
1620715800000|2021-05-11 06:50:00|2235.18|2233.78|2236.81|2235.41|2236.93|2235.53|2234.81|2233.41|13
1620716100000|2021-05-11 06:55:00|2236.97|2235.47|2235.63|2234.13|2236.98|2235.48|2235.61|2234.11|0
1620716400000|2021-05-11 07:00:00|2235.62|2234.12|2231.73|2231.23|2237.61|2237.11|2231.61|2231.11|4174
1620716700000|2021-05-11 07:05:00|2231.61|2231.11|2222.48|2221.98|2231.61|2231.11|2219.36|2218.86|4101
1620717000000|2021-05-11 07:10:00|2222.36|2221.86|2219.48|2218.98|2222.73|2222.23|2216.11|2215.61|3117
1620717300000|2021-05-11 07:15:00|2219.61|2219.11|2218.73|2218.23|2219.61|2219.11|2215.23|2214.73|2735
1620717600000|2021-05-11 07:20:00|2218.61|2218.11|2214.86|2214.36|2219.23|2218.73|2212.48|2211.98|2746
1620717900000|2021-05-11 07:25:00|2214.73|2214.23|2214.73|2214.23|2216.11|2215.61|2212.36|2211.86|1769
1620718200000|2021-05-11 07:30:00|2214.86|2214.36|2211.98|2211.48|2214.86|2214.36|2211.61|2211.11|2086
1620718500000|2021-05-11 07:35:00|2212.11|2211.61|2212.36|2211.86|2214.73|2214.23|2211.61|2211.11|1410
1620718800000|2021-05-11 07:40:00|2212.53|2212.03|2209.03|2208.53|2212.53|2212.03|2208.53|2208.03|1913
1620719100000|2021-05-11 07:45:00|2209.15|2208.65|2208.28|2207.78|2209.28|2208.78|2206.53|2206.03|1510
1620719400000|2021-05-11 07:50:00|2208.15|2207.65|2211.4|2210.9|2211.53|2211.03|2207.53|2207.03|1666
1620719700000|2021-05-11 07:55:00|2211.53|2211.03|2216.28|2215.78|2217.28|2216.78|2210.78|2210.28|2879
1620720000000|2021-05-11 08:00:00|2216.4|2215.9|2208.78|2208.28|2217.03|2216.53|2208.53|2208.03|1650
1620720300000|2021-05-11 08:05:00|2208.53|2208.03|2211.03|2210.53|2211.53|2211.03|2208.15|2207.65|1999
1620720600000|2021-05-11 08:10:00|2211.53|2211.03|2208.4|2207.9|2211.9|2211.4|2208.03|2207.53|1378
1620720900000|2021-05-11 08:15:00|2208.28|2207.78|2207.28|2206.78|2208.78|2208.28|2206.15|2205.65|1096
1620721200000|2021-05-11 08:20:00|2207.53|2207.03|2207.28|2206.78|2208.9|2208.4|2206.78|2206.28|664
1620721500000|2021-05-11 08:25:00|2207.53|2207.03|2209.78|2209.28|2210.15|2209.65|2206.03|2205.53|829
1620721800000|2021-05-11 08:30:00|2209.9|2209.4|2207.78|2207.28|2210.65|2210.15|2207.53|2207.03|698
1620722100000|2021-05-11 08:35:00|2207.9|2207.4|2209.28|2208.78|2210.53|2210.03|2207.53|2207.03|491
1620722400000|2021-05-11 08:40:00|2209.03|2208.53|2212.28|2211.78|2212.78|2212.28|2208.65|2208.15|701
1620722700000|2021-05-11 08:45:00|2212.4|2211.9|2212.28|2211.78|2212.9|2212.4|2211.78|2211.28|766
1620723000000|2021-05-11 08:50:00|2212.03|2211.53|2208.4|2207.9|2212.15|2211.65|2208.28|2207.78|522
1620723300000|2021-05-11 08:55:00|2208.28|2207.78|2207.15|2206.65|2209.03|2208.53|2206.78|2206.28|504
1620723600000|2021-05-11 09:00:00|2207.03|2206.53|2210.53|2210.03|2210.78|2210.28|2207.03|2206.53|720
1620723900000|2021-05-11 09:05:00|2210.4|2209.9|2210.4|2209.9|2210.78|2210.28|2209.53|2209.03|583
1620724200000|2021-05-11 09:10:00|2210.28|2209.78|2210.53|2210.03|2211.65|2211.15|2209.28|2208.78|643
1620724500000|2021-05-11 09:15:00|2210.78|2210.28|2212.78|2212.28|2212.78|2212.28|2209.4|2208.9|863
1620724800000|2021-05-11 09:20:00|2213.03|2212.53|2212.65|2212.15|2213.28|2212.78|2212.28|2211.78|1286
1620725100000|2021-05-11 09:25:00|2212.78|2212.28|2210.78|2210.28|2212.78|2212.28|2210.53|2210.03|678
1620725400000|2021-05-11 09:30:00|2210.9|2210.4|2212.78|2212.28|2213.65|2213.15|2210.53|2210.03|678
1620725700000|2021-05-11 09:35:00|2212.65|2212.15|2212.28|2211.78|2214.28|2213.78|2211.78|2211.28|473
1620726000000|2021-05-11 09:40:00|2212.4|2211.9|2212.03|2211.53|2212.4|2211.9|2210.78|2210.28|402
1620726300000|2021-05-11 09:45:00|2212.15|2211.65|2209.53|2209.03|2212.28|2211.78|2209.15|2208.65|482
1620726600000|2021-05-11 09:50:00|2209.4|2208.9|2209.78|2209.28|2210.78|2210.28|2209.03|2208.53|405
1620726900000|2021-05-11 09:55:00|2209.53|2209.03|2209.28|2208.78|2210.03|2209.53|2209.03|2208.53|712
1620727200000|2021-05-11 10:00:00|2209.53|2209.03|2207.53|2207.03|2210.78|2210.28|2207.28|2206.78|484
1620727500000|2021-05-11 10:05:00|2207.78|2207.28|2206.53|2206.03|2208.28|2207.78|2206.03|2205.53|851
1620727800000|2021-05-11 10:10:00|2206.4|2205.9|2206.4|2205.9|2206.78|2206.28|2205.78|2205.28|499
1620728100000|2021-05-11 10:15:00|2206.53|2206.03|2208.15|2207.65|2208.53|2208.03|2205.78|2205.28|648
1620728400000|2021-05-11 10:20:00|2208.03|2207.53|2205.53|2205.03|2208.03|2207.53|2205.4|2204.9|649
1620728700000|2021-05-11 10:25:00|2205.4|2204.9|2202.53|2202.03|2205.4|2204.9|2202.4|2201.9|1258
1620729000000|2021-05-11 10:30:00|2202.65|2202.15|2200.28|2199.78|2203.15|2202.65|2200.28|2199.78|946
1620729300000|2021-05-11 10:35:00|2200.4|2199.9|2200.53|2200.03|2202.4|2201.9|2199.78|2199.28|1162
1620729600000|2021-05-11 10:40:00|2200.28|2199.78|2198.78|2198.28|2200.78|2200.28|2197.53|2197.03|1351
1620729900000|2021-05-11 10:45:00|2198.53|2198.03|2198.4|2197.9|2200.15|2199.65|2198.28|2197.78|740
1620730200000|2021-05-11 10:50:00|2198.28|2197.78|2200.9|2200.4|2201.03|2200.53|2198.03|2197.53|464
1620730500000|2021-05-11 10:55:00|2200.78|2200.28|2202.03|2201.53|2202.53|2202.03|2199.53|2199.03|543
1620730800000|2021-05-11 11:00:00|2201.9|2201.4|2203.78|2203.28|2203.9|2203.4|2201.53|2201.03|1000
1620731100000|2021-05-11 11:05:00|2203.9|2203.4|2205.53|2205.03|2206.03|2205.53|2203.03|2202.53|1387
1620731400000|2021-05-11 11:10:00|2205.15|2204.65|2209.28|2208.78|2209.53|2209.03|2204.78|2204.28|1906
1620731700000|2021-05-11 11:15:00|2209.4|2208.9|2208.03|2207.53|2209.53|2209.03|2207.53|2207.03|836
1620732000000|2021-05-11 11:20:00|2208.15|2207.65|2206.53|2206.03|2208.15|2207.65|2206.28|2205.78|571
1620732300000|2021-05-11 11:25:00|2206.28|2205.78|2206.53|2206.03|2207.28|2206.78|2206.28|2205.78|240
1620732600000|2021-05-11 11:30:00|2206.4|2205.9|2204.03|2203.53|2207.03|2206.53|2203.78|2203.28|416
1620732900000|2021-05-11 11:35:00|2204.15|2203.65|2203.28|2202.78|2204.28|2203.78|2202.53|2202.03|418
1620733200000|2021-05-11 11:40:00|2203.01|2202.51|2204.51|2204.01|2204.51|2204.01|2203.01|2202.51|950
1620733500000|2021-05-11 11:45:00|2204.63|2204.13|2204.63|2204.13|2206.13|2205.63|2204.01|2203.51|428
1620733800000|2021-05-11 11:50:00|2204.51|2204.01|2204.01|2203.51|2204.76|2204.26|2203.51|2203.01|391
1620734100000|2021-05-11 11:55:00|2203.88|2203.38|2202.38|2201.88|2204.51|2204.01|2202.13|2201.63|982
1620734400000|2021-05-11 12:00:00|2202.26|2201.76|2201.38|2200.88|2202.51|2202.01|2200.01|2199.51|846
1620734700000|2021-05-11 12:05:00|2201.51|2201.01|2198.01|2197.51|2201.76|2201.26|2197.26|2196.76|785
1620735000000|2021-05-11 12:10:00|2197.76|2197.26|2199.01|2198.51|2199.51|2199.01|2196.63|2196.13|1977
1620735300000|2021-05-11 12:15:00|2198.88|2198.38|2197.38|2196.88|2199.51|2199.01|2197.26|2196.76|1464
1620735600000|2021-05-11 12:20:00|2197.26|2196.76|2196.01|2195.51|2198.38|2197.88|2195.51|2195.01|1057
1620735900000|2021-05-11 12:25:00|2196.13|2195.63|2194.13|2193.63|2197.38|2196.88|2193.76|2193.26|1193
1620736200000|2021-05-11 12:30:00|2194.26|2193.76|2194.51|2194.01|2195.01|2194.51|2192.76|2192.26|845
1620736500000|2021-05-11 12:35:00|2194.38|2193.88|2196.26|2195.76|2196.51|2196.01|2194.01|2193.51|542
1620736800000|2021-05-11 12:40:00|2196.38|2195.88|2196.51|2196.01|2196.51|2196.01|2194.76|2194.26|476
1620737100000|2021-05-11 12:45:00|2196.63|2196.13|2195.76|2195.26|2197.13|2196.63|2195.26|2194.76|849
1620737400000|2021-05-11 12:50:00|2195.63|2195.13|2196.63|2196.13|2196.76|2196.26|2195.26|2194.76|361
1620737700000|2021-05-11 12:55:00|2196.76|2196.26|2195.76|2195.26|2197.01|2196.51|2195.63|2195.13|738
1620738000000|2021-05-11 13:00:00|2195.63|2195.13|2194.88|2194.38|2195.76|2195.26|2194.26|2193.76|698
1620738300000|2021-05-11 13:05:00|2195.01|2194.51|2194.76|2194.26|2195.01|2194.51|2193.51|2193.01|559
1620738600000|2021-05-11 13:10:00|2195.01|2194.51|2193.01|2192.51|2195.01|2194.51|2192.26|2191.76|679
1620738900000|2021-05-11 13:15:00|2193.13|2192.63|2194.76|2194.26|2195.51|2195.01|2192.76|2192.26|419
1620739200000|2021-05-11 13:20:00|2194.88|2194.38|2195.51|2195.01|2196.76|2196.26|2194.51|2194.01|611
1620739500000|2021-05-11 13:25:00|2195.63|2195.13|2195.88|2195.38|2196.76|2196.26|2195.51|2195.01|657
1620739800000|2021-05-11 13:30:00|2195.76|2195.26|2196.01|2195.51|2198.26|2197.76|2194.01|2193.51|1562
1620740100000|2021-05-11 13:35:00|2196.13|2195.63|2196.51|2196.01|2198.13|2197.63|2195.38|2194.88|1427
1620740400000|2021-05-11 13:40:00|2196.38|2195.88|2203.26|2202.76|2204.01|2203.51|2196.13|2195.63|1678
1620740700000|2021-05-11 13:45:00|2203.38|2202.88|2201.63|2201.13|2204.38|2203.88|2200.76|2200.26|1571
1620741000000|2021-05-11 13:50:00|2201.76|2201.26|2205.01|2204.51|2205.01|2204.51|2201.51|2201.01|1403
1620741300000|2021-05-11 13:55:00|2204.76|2204.26|2206.01|2205.51|2206.51|2206.01|2203.76|2203.26|1651
1620741600000|2021-05-11 14:00:00|2206.26|2205.76|2208.51|2208.01|2209.26|2208.76|2205.76|2205.26|2366
1620741900000|2021-05-11 14:05:00|2208.63|2208.13|2202.76|2202.26|2209.76|2209.26|2202.76|2202.26|2345
1620742200000|2021-05-11 14:10:00|2202.64|2202.14|2203.26|2202.76|2204.39|2203.89|2202.14|2201.64|1080
1620742500000|2021-05-11 14:15:00|2203.14|2202.64|2200.89|2200.39|2203.39|2202.89|2199.39|2198.89|1445
1620742800000|2021-05-11 14:20:00|2201.14|2200.64|2200.14|2199.64|2203.89|2203.39|2199.89|2199.39|1820
1620743100000|2021-05-11 14:25:00|2200.39|2199.89|2197.01|2196.51|2200.64|2200.14|2196.89|2196.39|2123
1620743400000|2021-05-11 14:30:00|2196.89|2196.39|2194.64|2194.14|2197.39|2196.89|2194.14|2193.64|1763
1620743700000|2021-05-11 14:35:00|2194.51|2194.01|2190.51|2190.01|2194.51|2194.01|2188.26|2187.76|2790
1620744000000|2021-05-11 14:40:00|2190.39|2189.89|2192.64|2192.14|2193.26|2192.76|2189.64|2189.14|2295
1620744300000|2021-05-11 14:45:00|2192.39|2191.89|2192.89|2192.39|2193.14|2192.64|2189.14|2188.64|1355
1620744600000|2021-05-11 14:50:00|2193.01|2192.51|2193.14|2192.64|2194.14|2193.64|2191.89|2191.39|1240
1620744900000|2021-05-11 14:55:00|2192.89|2192.39|2193.39|2192.89|2194.76|2194.26|2191.89|2191.39|892
1620745200000|2021-05-11 15:00:00|2192.89|2192.39|2192.64|2192.14|2194.39|2193.89|2192.39|2191.89|1637
1620745500000|2021-05-11 15:05:00|2192.51|2192.01|2194.76|2194.26|2196.14|2195.64|2191.89|2191.39|1976
1620745800000|2021-05-11 15:10:00|2194.89|2194.39|2195.39|2194.89|2195.39|2194.89|2193.01|2192.51|3064
1620746100000|2021-05-11 15:15:00|2195.14|2194.64|2194.76|2194.26|2195.89|2195.39|2193.51|2193.01|3205
1620746400000|2021-05-11 15:20:00|2194.89|2194.39|2194.02|2192.52|2194.89|2194.39|2192.89|2192.39|4212
1620746700000|2021-05-11 15:25:00|2194.01|2192.51|2193.92|2192.42|2194.6|2193.1|2192.34|2190.84|2654
1620747000000|2021-05-11 15:30:00|2193.91|2192.41|2197.09|2195.69|2198.09|2196.69|2193.09|2191.69|4874
1620747300000|2021-05-11 15:35:00|2197.21|2195.81|2195.59|2194.19|2199.34|2197.94|2195.46|2194.06|831
1620747600000|2021-05-11 15:40:00|2195.71|2194.31|2192.84|2191.44|2195.71|2194.31|2192.71|2191.31|101
1620747900000|2021-05-11 15:45:00|2192.71|2191.31|2194.09|2192.69|2194.84|2193.44|2192.34|2190.94|2100
1620748200000|2021-05-11 15:50:00|2193.59|2192.19|2196.59|2195.19|2196.84|2195.44|2193.34|2191.94|81
1620748500000|2021-05-11 15:55:00|2196.71|2195.31|2196.9|2195.4|2197.59|2196.19|2196.21|2194.81|8
1620748800000|2021-05-11 16:00:00|2197.21|2195.71|2196.31|2194.81|2197.88|2196.38|2195.63|2194.13|0
1620749100000|2021-05-11 16:05:00|2196.3|2194.8|2194.37|2192.87|2196.78|2195.28|2194.31|2192.81|0
1620749400000|2021-05-11 16:10:00|2194.4|2192.9|2195.33|2193.83|2195.87|2194.37|2194.27|2192.77|0
1620749700000|2021-05-11 16:15:00|2195.34|2193.84|2196.6|2195.1|2196.62|2195.12|2193.85|2192.35|0
1620750000000|2021-05-11 16:20:00|2196.15|2194.65|2195.24|2193.74|2196.65|2195.15|2194.15|2192.65|0
1620750300000|2021-05-11 16:25:00|2195.25|2193.75|2193.1|2191.6|2195.25|2193.75|2193.03|2191.53|0
1620750600000|2021-05-11 16:30:00|2193.09|2191.59|2192.06|2190.56|2193.58|2192.08|2191.46|2189.96|0
1620750900000|2021-05-11 16:35:00|2192.07|2190.57|2193.64|2192.14|2194.22|2192.72|2192.03|2190.53|0
1620751200000|2021-05-11 16:40:00|2193.63|2192.13|2191.95|2190.45|2193.71|2192.21|2191.42|2189.92|0
1620751500000|2021-05-11 16:45:00|2191.96|2190.46|2191.44|2189.94|2192.02|2190.52|2190.91|2189.41|0
1620751800000|2021-05-11 16:50:00|2191.45|2189.95|2188.95|2187.45|2191.46|2189.96|2188.43|2186.93|0
1620752100000|2021-05-11 16:55:00|2188.96|2187.46|2190.43|2188.93|2190.44|2188.94|2188.83|2187.33|0
1620752400000|2021-05-11 17:00:00|2190.44|2188.94|2193.14|2191.64|2193.14|2191.64|2189.9|2188.4|0
1620752700000|2021-05-11 17:05:00|2193.13|2191.63|2192.66|2191.16|2193.14|2191.64|2191.08|2189.58|0
1620753000000|2021-05-11 17:10:00|2192.65|2191.15|2191.38|2189.88|2193.23|2191.73|2191.16|2189.66|0
1620753300000|2021-05-11 17:15:00|2191.39|2189.89|2193.52|2192.02|2194.11|2192.61|2190.81|2189.31|0
1620753600000|2021-05-11 17:20:00|2193.45|2191.95|2194.66|2193.16|2194.69|2193.19|2193.02|2191.52|0
1620753900000|2021-05-11 17:25:00|2194.67|2193.17|2196.5|2195|2196.84|2195.34|2194.64|2193.14|0
1620754200000|2021-05-11 17:30:00|2196.81|2195.31|2196.42|2194.92|2196.9|2195.4|2195.9|2194.4|0
1620754500000|2021-05-11 17:35:00|2196.41|2194.91|2197.44|2195.94|2197.9|2196.4|2196.32|2194.82|0
1620754800000|2021-05-11 17:40:00|2197.45|2195.95|2198.04|2196.54|2198.53|2197.03|2197.42|2195.92|0
1620755100000|2021-05-11 17:45:00|2198.05|2196.55|2198.02|2196.52|2198.58|2197.08|2197.54|2196.04|0
1620755400000|2021-05-11 17:50:00|2198.03|2196.53|2195.52|2194.02|2198.73|2197.23|2195.51|2194.01|0
1620755700000|2021-05-11 17:55:00|2195.54|2194.04|2198.14|2196.64|2198.22|2196.72|2195.52|2194.02|0
1620756000000|2021-05-11 18:00:00|2198.17|2196.67|2198.83|2197.33|2199.35|2197.85|2197.6|2196.1|0
1620756300000|2021-05-11 18:05:00|2198.84|2197.34|2197.07|2195.57|2199.39|2197.89|2196.57|2195.07|0
1620756600000|2021-05-11 18:10:00|2197.05|2195.55|2195.41|2193.91|2197.62|2196.12|2195.41|2193.91|0
1620756900000|2021-05-11 18:15:00|2195.42|2193.92|2196.93|2195.43|2196.93|2195.43|2194.88|2193.38|0
1620757200000|2021-05-11 18:20:00|2196.95|2195.45|2198.82|2197.32|2198.83|2197.33|2196.41|2194.91|0
1620757500000|2021-05-11 18:25:00|2198.8|2197.3|2200.81|2199.31|2200.83|2199.33|2198.26|2196.76|0
1620757800000|2021-05-11 18:30:00|2200.77|2199.27|2198.38|2196.88|2200.77|2199.27|2196.97|2195.47|0
1620758100000|2021-05-11 18:35:00|2198.37|2196.87|2196.89|2195.39|2199.01|2197.51|2196.32|2194.82|0
1620758400000|2021-05-11 18:40:00|2196.88|2195.38|2197.88|2196.38|2197.92|2196.42|2195.77|2194.27|0
1620758700000|2021-05-11 18:45:00|2197.86|2196.36|2199.5|2198|2199.5|2198|2197.34|2195.84|0
1620759000000|2021-05-11 18:50:00|2199.48|2197.98|2198.9|2197.4|2199.87|2198.37|2197.68|2196.18|0
1620759300000|2021-05-11 18:55:00|2198.91|2197.41|2199.38|2197.88|2199.95|2198.45|2198.4|2196.9|0
1620759600000|2021-05-11 19:00:00|2199.35|2197.85|2199.78|2198.28|2200.85|2199.35|2199.24|2197.74|0
1620759900000|2021-05-11 19:05:00|2199.76|2198.26|2198.62|2197.12|2199.87|2198.37|2198.18|2196.68|0
1620760200000|2021-05-11 19:10:00|2198.63|2197.13|2197.11|2195.61|2199.16|2197.66|2197.07|2195.57|0
1620760500000|2021-05-11 19:15:00|2197.12|2195.62|2200.8|2199.3|2200.8|2199.3|2196.59|2195.09|0
1620760800000|2021-05-11 19:20:00|2200.85|2199.35|2200.4|2198.9|2200.89|2199.39|2199.81|2198.31|0
1620761100000|2021-05-11 19:25:00|2200.41|2198.91|2200.49|2198.99|2201.71|2200.21|2200.4|2198.9|0
1620761400000|2021-05-11 19:30:00|2200.5|2199|2197.26|2195.76|2201.03|2199.53|2197.24|2195.74|0
1620761700000|2021-05-11 19:35:00|2197.28|2195.78|2196.15|2194.65|2197.76|2196.26|2195.51|2194.01|0
1620762000000|2021-05-11 19:40:00|2196.16|2194.66|2197.27|2195.77|2197.83|2196.33|2196.12|2194.62|0
1620762300000|2021-05-11 19:45:00|2197.26|2195.76|2199.48|2197.98|2199.53|2198.03|2197.21|2195.71|0
1620762600000|2021-05-11 19:50:00|2199.51|2198.01|2197.92|2196.42|2200.19|2198.69|2197.85|2196.35|0
1620762900000|2021-05-11 19:55:00|2197.94|2196.44|2198.77|2197.27|2198.83|2197.33|2196.35|2194.85|0
1620763200000|2021-05-11 20:00:00|2198.81|2197.31|2197.55|2196.05|2199.93|2198.43|2197.45|2195.95|0
1620763500000|2021-05-11 20:05:00|2197.57|2196.07|2197.55|2196.05|2198.1|2196.6|2196.79|2195.29|0
1620763800000|2021-05-11 20:10:00|2197.53|2196.03|2195.64|2194.14|2197.9|2196.4|2195.33|2193.83|0
1620764100000|2021-05-11 20:15:00|2195.68|2194.18|2195.47|2193.97|2195.8|2194.3|2195.3|2193.8|0
1620764400000|2021-05-11 20:20:00|2195.43|2193.93|2195.46|2193.96|2195.51|2194.01|2195.39|2193.89|0
1620764700000|2021-05-11 20:25:00|2195.42|2193.92|2195.09|2193.59|2195.46|2193.96|2195.05|2193.55|0
1620765000000|2021-05-11 20:30:00|2195.07|2193.57|2194.39|2192.89|2195.07|2193.57|2194.28|2192.78|0
1620765300000|2021-05-11 20:35:00|2194.37|2192.87|2193.59|2192.09|2194.37|2192.87|2193.59|2192.09|0
1620765600000|2021-05-11 20:40:00|2193.61|2192.11|2193.48|2191.98|2194.47|2192.97|2193.24|2191.74|0
1620765900000|2021-05-11 20:45:00|2193.47|2191.97|2193.99|2192.49|2194.33|2192.83|2193.23|2191.73|0
1620766200000|2021-05-11 20:50:00|2194|2192.5|2194|2192.5|2194.34|2192.84|2193.89|2192.39|0
1620766500000|2021-05-11 20:55:00|2194.01|2192.51|2194.46|2192.96|2194.65|2193.15|2193.89|2192.39|0
1620766800000|2021-05-11 21:00:00|2194.42|2192.92|2194.5|2193|2194.58|2193.08|2194.42|2192.92|0
1620767100000|2021-05-11 21:05:00|2194.48|2192.98|2194.44|2192.94|2194.48|2192.98|2194.44|2192.94|0
1620767400000|2021-05-11 21:10:00|2194.48|2192.98|2194.48|2192.98|2194.52|2193.02|2194.48|2192.98|0
1620767700000|2021-05-11 21:15:00|2194.49|2192.99|2194.42|2192.92|2194.51|2193.01|2194.38|2192.88|0
1620768000000|2021-05-11 21:20:00|2194.5|2193|2194.38|2192.88|2194.5|2193|2194.38|2192.88|0
1620768300000|2021-05-11 21:25:00|2194.17|2192.67|2194.09|2192.59|2194.29|2192.79|2193.88|2192.38|0
1620768600000|2021-05-11 21:30:00|2194.13|2192.63|2194.17|2192.67|2194.17|2192.67|2194.09|2192.59|0
1620768900000|2021-05-11 21:35:00|2194.13|2192.63|2194.09|2192.59|2194.17|2192.67|2193.96|2192.46|0
1620769200000|2021-05-11 21:40:00|2194.13|2192.63|2194.17|2192.67|2194.17|2192.67|2194.13|2192.63|0
1620769500000|2021-05-11 21:45:00|2194.13|2192.63|2194.04|2192.54|2194.17|2192.67|2193.96|2192.46|0
1620769800000|2021-05-11 21:50:00|2194|2192.5|2194.17|2192.67|2194.21|2192.71|2194|2192.5|0
1620770100000|2021-05-11 21:55:00|2194.21|2192.71|2194.21|2192.71|2194.29|2192.79|2194.21|2192.71|0
1620770400000|2021-05-11 22:00:00|2194.23|2192.73|2194.11|2192.61|2194.87|2193.37|2193.7|2192.2|0
1620770700000|2021-05-11 22:05:00|2194.15|2192.65|2194.66|2193.16|2194.76|2193.26|2194.15|2192.65|0
1620771000000|2021-05-11 22:10:00|2194.67|2193.17|2194.87|2193.37|2194.87|2193.37|2194.56|2193.06|0
1620771300000|2021-05-11 22:15:00|2194.9|2193.4|2195.32|2193.82|2195.32|2193.82|2194.9|2193.4|0
1620771600000|2021-05-11 22:20:00|2195.31|2193.81|2195.14|2193.64|2195.31|2193.81|2195|2193.5|0
1620771900000|2021-05-11 22:25:00|2195.15|2193.65|2195.35|2193.85|2195.35|2193.85|2195|2193.5|0
1620772200000|2021-05-11 22:30:00|2195.37|2193.87|2194.69|2193.19|2195.65|2194.15|2194.04|2192.54|0
1620772500000|2021-05-11 22:35:00|2194.7|2193.2|2195|2193.5|2195.24|2193.74|2194.7|2193.2|0
1620772800000|2021-05-11 22:40:00|2195.01|2193.51|2195.24|2193.74|2195.35|2193.85|2195|2193.5|0
1620773100000|2021-05-11 22:45:00|2195.25|2193.75|2195.35|2193.85|2195.45|2193.95|2195|2193.5|0
1620773400000|2021-05-11 22:50:00|2195.33|2193.83|2195.14|2193.64|2195.35|2193.85|2195.14|2193.64|0
1620773700000|2021-05-11 22:55:00|2195.15|2193.65|2194.9|2193.4|2195.25|2193.75|2194.59|2193.09|0
1620774000000|2021-05-11 23:00:00|2194.91|2193.41|2194.05|2192.55|2195.01|2193.51|2193.54|2192.04|0
1620774300000|2021-05-11 23:05:00|2194.06|2192.56|2193.29|2191.79|2194.29|2192.79|2193.08|2191.58|0
1620774600000|2021-05-11 23:10:00|2193.31|2191.81|2194.05|2192.55|2194.05|2192.55|2193.29|2191.79|0
1620774900000|2021-05-11 23:15:00|2194.04|2192.54|2194.15|2192.65|2194.4|2192.9|2193.74|2192.24|0
1620775200000|2021-05-11 23:20:00|2194.17|2192.67|2194.4|2192.9|2194.7|2193.2|2194.15|2192.65|0
1620775500000|2021-05-11 23:25:00|2194.45|2192.95|2194.7|2193.2|2194.91|2193.41|2194.4|2192.9|0
1620775800000|2021-05-11 23:30:00|2194.71|2193.21|2194.81|2193.31|2194.81|2193.31|2194.5|2193|0
1620776100000|2021-05-11 23:35:00|2194.8|2193.3|2195.26|2193.76|2195.67|2194.17|2194.41|2192.91|0
1620776400000|2021-05-11 23:40:00|2195.21|2193.71|2195.67|2194.17|2195.67|2194.17|2195.16|2193.66|0
1620776700000|2021-05-11 23:45:00|2195.69|2194.19|2195.92|2194.42|2196.02|2194.52|2195.02|2193.52|0
1620777000000|2021-05-11 23:50:00|2195.9|2194.4|2196.54|2195.04|2196.65|2195.15|2195.47|2193.97|0
1620777300000|2021-05-11 23:55:00|2196.56|2195.06|2197.1|2195.6|2197.1|2195.6|2196.44|2194.94|0
1620777600000|2021-05-12 00:00:00|2197.12|2195.62|2197.41|2195.91|2197.66|2196.16|2196.9|2195.4|0
1620777900000|2021-05-12 00:05:00|2197.43|2195.93|2197.98|2196.48|2198.84|2197.34|2197.41|2195.91|0
1620778200000|2021-05-12 00:10:00|2197.99|2196.49|2199.26|2197.76|2199.36|2197.86|2197.98|2196.48|0
1620778500000|2021-05-12 00:15:00|2199.27|2197.77|2201.14|2199.64|2201.6|2200.1|2199.22|2197.72|0
1620778800000|2021-05-12 00:20:00|2201.13|2199.63|2199.69|2198.19|2201.14|2199.64|2199.69|2198.19|0
1620779100000|2021-05-12 00:25:00|2199.71|2198.21|2197.79|2196.29|2200.16|2198.66|2197.79|2196.29|0
1620779400000|2021-05-12 00:30:00|2197.77|2196.27|2196.22|2194.72|2197.78|2196.28|2195.72|2194.22|0
1620779700000|2021-05-12 00:35:00|2196.29|2194.79|2194.2|2192.7|2196.7|2195.2|2193.94|2192.44|0
1620780000000|2021-05-12 00:40:00|2194.27|2192.77|2188.17|2186.67|2194.66|2193.16|2188.15|2186.65|0
1620780300000|2021-05-12 00:45:00|2188.15|2186.65|2188.56|2187.06|2190.61|2189.11|2186.61|2185.11|0
1620780600000|2021-05-12 00:50:00|2188.55|2187.05|2189.48|2187.98|2189.97|2188.47|2188.07|2186.57|0
1620780900000|2021-05-12 00:55:00|2189.41|2187.91|2188.57|2187.07|2189.51|2188.01|2186.86|2185.36|0
1620781200000|2021-05-12 01:00:00|2188.59|2187.09|2187.64|2186.14|2188.59|2187.09|2186.64|2185.14|0
1620781500000|2021-05-12 01:05:00|2187.63|2186.13|2191.31|2189.81|2191.79|2190.29|2187.14|2185.64|0
1620781800000|2021-05-12 01:10:00|2191.32|2189.82|2190.06|2188.56|2191.32|2189.82|2189.84|2188.34|0
1620782100000|2021-05-12 01:15:00|2190.13|2188.63|2192.37|2190.87|2192.37|2190.87|2189.84|2188.34|0
1620782400000|2021-05-12 01:20:00|2192.38|2190.88|2192.35|2190.85|2192.4|2190.9|2191.35|2189.85|0
1620782700000|2021-05-12 01:25:00|2192.37|2190.87|2191.39|2189.89|2192.38|2190.88|2191.39|2189.89|0
1620783000000|2021-05-12 01:30:00|2191.38|2189.88|2190.36|2188.86|2192.89|2191.39|2189.88|2188.38|0
1620783300000|2021-05-12 01:35:00|2190.37|2188.87|2190.37|2188.87|2190.39|2188.89|2188.86|2187.36|0
1620783600000|2021-05-12 01:40:00|2190.38|2188.88|2190.93|2189.43|2192.42|2190.92|2189.39|2187.89|0
1620783900000|2021-05-12 01:45:00|2190.91|2189.41|2190.43|2188.93|2190.94|2189.44|2189.91|2188.41|0
1620784200000|2021-05-12 01:50:00|2190.42|2188.92|2188.4|2186.9|2190.95|2189.45|2187.93|2186.43|0
1620784500000|2021-05-12 01:55:00|2188.39|2186.89|2188.9|2187.4|2189.85|2188.35|2188.16|2186.66|0
1620784800000|2021-05-12 02:00:00|2188.89|2187.39|2191.3|2189.8|2191.81|2190.31|2188.74|2187.24|0
1620785100000|2021-05-12 02:05:00|2191.29|2189.79|2192.22|2190.72|2192.7|2191.2|2190.77|2189.27|0
1620785400000|2021-05-12 02:10:00|2192.21|2190.71|2192.7|2191.2|2193.21|2191.71|2192.19|2190.69|0
1620785700000|2021-05-12 02:15:00|2192.69|2191.19|2191.77|2190.27|2192.76|2191.26|2191.25|2189.75|0
1620786000000|2021-05-12 02:20:00|2191.78|2190.28|2192.24|2190.74|2192.28|2190.78|2191.25|2189.75|0
1620786300000|2021-05-12 02:25:00|2192.25|2190.75|2192.25|2190.75|2193.75|2192.25|2192.25|2190.75|0
1620786600000|2021-05-12 02:30:00|2192.26|2190.76|2191.23|2189.73|2192.79|2191.29|2190.74|2189.24|0
1620786900000|2021-05-12 02:35:00|2191.22|2189.72|2191.71|2190.21|2192.23|2190.73|2190.75|2189.25|0
1620787200000|2021-05-12 02:40:00|2191.7|2190.2|2191.25|2189.75|2191.73|2190.23|2190.69|2189.19|0
1620787500000|2021-05-12 02:45:00|2191.23|2189.73|2191.22|2189.72|2191.75|2190.25|2190.74|2189.24|0
1620787800000|2021-05-12 02:50:00|2191.23|2189.73|2191.7|2190.2|2192.22|2190.72|2191.22|2189.72|0
1620788100000|2021-05-12 02:55:00|2191.71|2190.21|2191.16|2189.66|2191.73|2190.23|2191.16|2189.66|0
1620788400000|2021-05-12 03:00:00|2191.18|2189.68|2191.71|2190.21|2191.71|2190.21|2190.17|2188.67|0
1620788700000|2021-05-12 03:05:00|2191.73|2190.23|2192.25|2190.75|2192.25|2190.75|2190.25|2188.75|0
1620789000000|2021-05-12 03:10:00|2192.24|2190.74|2190.77|2189.27|2192.24|2190.74|2190.77|2189.27|0
1620789300000|2021-05-12 03:15:00|2190.76|2189.26|2190.23|2188.73|2191.27|2189.77|2190.2|2188.7|0
1620789600000|2021-05-12 03:20:00|2190.25|2188.75|2188.68|2187.18|2190.74|2189.24|2187.72|2186.22|0
1620789900000|2021-05-12 03:25:00|2188.67|2187.17|2189.72|2188.22|2190.24|2188.74|2188.66|2187.16|0
1620790200000|2021-05-12 03:30:00|2189.71|2188.21|2189.75|2188.25|2190.74|2189.24|2188.77|2187.27|0
1620790500000|2021-05-12 03:35:00|2189.73|2188.23|2186.23|2184.73|2189.75|2188.25|2185.69|2184.19|0
1620790800000|2021-05-12 03:40:00|2186.22|2184.72|2186.23|2184.73|2187.21|2185.71|2185.45|2183.95|0
1620791100000|2021-05-12 03:45:00|2186.21|2184.71|2183.55|2182.05|2186.21|2184.71|2182.55|2181.05|0
1620791400000|2021-05-12 03:50:00|2183.56|2182.06|2184.03|2182.53|2184.08|2182.58|2183.06|2181.56|0
1620791700000|2021-05-12 03:55:00|2184.04|2182.54|2181.22|2179.72|2184.06|2182.56|2180.64|2179.14|0
1620792000000|2021-05-12 04:00:00|2181.23|2179.73|2181.64|2180.14|2182.21|2180.71|2181.16|2179.66|0
1620792300000|2021-05-12 04:05:00|2181.63|2180.13|2180.08|2178.58|2181.66|2180.16|2180.04|2178.54|0
1620792600000|2021-05-12 04:10:00|2180.09|2178.59|2180.97|2179.47|2181|2179.5|2179.96|2178.46|0
1620792900000|2021-05-12 04:15:00|2180.98|2179.48|2179.89|2178.39|2181.44|2179.94|2179.88|2178.38|0
1620793200000|2021-05-12 04:20:00|2179.91|2178.41|2179.9|2178.4|2180.41|2178.91|2179.32|2177.82|0
1620793500000|2021-05-12 04:25:00|2179.92|2178.42|2180.41|2178.91|2180.89|2179.39|2179.89|2178.39|0
1620793800000|2021-05-12 04:30:00|2180.43|2178.93|2182.92|2181.42|2182.95|2181.45|2180.43|2178.93|0
1620794100000|2021-05-12 04:35:00|2182.94|2181.44|2181.8|2180.3|2182.97|2181.47|2181.44|2179.94|0
1620794400000|2021-05-12 04:40:00|2181.81|2180.31|2181.12|2179.62|2182.07|2180.57|2180.15|2178.65|0
1620794700000|2021-05-12 04:45:00|2181.11|2179.61|2181.62|2180.12|2181.65|2180.15|2180.13|2178.63|0
1620795000000|2021-05-12 04:50:00|2181.63|2180.13|2183.35|2181.85|2183.41|2181.91|2181.61|2180.11|0
1620795300000|2021-05-12 04:55:00|2183.36|2181.86|2184.4|2182.9|2184.41|2182.91|2183.36|2181.86|0
1620795600000|2021-05-12 05:00:00|2184.38|2182.88|2186.49|2184.99|2186.5|2185|2184.37|2182.87|0
1620795900000|2021-05-12 05:05:00|2186.5|2185|2189.49|2187.99|2189.49|2187.99|2186.45|2184.95|0
1620796200000|2021-05-12 05:10:00|2189.51|2188.01|2189.04|2187.54|2190|2188.5|2188.47|2186.97|0
1620796500000|2021-05-12 05:15:00|2189.05|2187.55|2189.07|2187.57|2189.62|2188.12|2188.62|2187.12|0
1620796800000|2021-05-12 05:20:00|2189.08|2187.58|2189.02|2187.52|2189.55|2188.05|2188.53|2187.03|0
1620797100000|2021-05-12 05:25:00|2189.03|2187.53|2190.55|2189.05|2190.58|2189.08|2189.02|2187.52|0
1620797400000|2021-05-12 05:30:00|2190.56|2189.06|2189.59|2188.09|2190.56|2189.06|2189.52|2188.02|0
1620797700000|2021-05-12 05:35:00|2189.6|2188.1|2190.13|2188.63|2190.66|2189.16|2189.6|2188.1|0
1620798000000|2021-05-12 05:40:00|2190.14|2188.64|2188.52|2187.02|2190.17|2188.67|2187.99|2186.49|0
1620798300000|2021-05-12 05:45:00|2188.53|2187.03|2187.57|2186.07|2189.51|2188.01|2187.5|2186|0
1620798600000|2021-05-12 05:50:00|2187.56|2186.06|2187.06|2185.56|2188.08|2186.58|2186.55|2185.05|0
1620798900000|2021-05-12 05:55:00|2187.05|2185.55|2184.69|2183.19|2187.05|2185.55|2184.69|2183.19|0
1620799200000|2021-05-12 06:00:00|2184.71|2183.21|2187.49|2185.99|2187.5|2186|2184.63|2183.13|0
1620799500000|2021-05-12 06:05:00|2187.48|2185.98|2187.99|2186.49|2189.46|2187.96|2187.48|2185.98|0
1620799800000|2021-05-12 06:10:00|2188.15|2186.65|2188.81|2187.31|2189.82|2188.32|2187.86|2186.36|0
1620800100000|2021-05-12 06:15:00|2188.82|2187.32|2191.18|2189.68|2191.18|2189.68|2188.81|2187.31|0
1620800400000|2021-05-12 06:20:00|2191.34|2189.84|2192.24|2190.74|2192.73|2191.23|2190.61|2189.11|0
1620800700000|2021-05-12 06:25:00|2192.25|2190.75|2193.21|2191.71|2193.22|2191.72|2192.21|2190.71|0
1620801000000|2021-05-12 06:30:00|2193.2|2191.7|2189.09|2187.69|2193.24|2191.74|2189.09|2187.69|64
1620801300000|2021-05-12 06:35:00|2189.34|2187.94|2190.09|2188.69|2190.21|2188.81|2189.09|2187.69|16
1620801600000|2021-05-12 06:40:00|2190.34|2188.94|2189.59|2188.19|2190.46|2189.06|2189.59|2188.19|21
1620801900000|2021-05-12 06:45:00|2189.71|2188.31|2189.71|2188.31|2189.84|2188.44|2188.71|2187.31|70
1620802200000|2021-05-12 06:50:00|2189.84|2188.44|2191.09|2189.69|2191.34|2189.94|2189.84|2188.44|17
1620802500000|2021-05-12 06:55:00|2191.14|2189.64|2194.02|2192.52|2194.02|2192.52|2191.14|2189.64|0
1620802800000|2021-05-12 07:00:00|2194.01|2192.51|2202.14|2201.64|2202.39|2201.89|2191.51|2191.01|4981
1620803100000|2021-05-12 07:05:00|2201.89|2201.39|2204.01|2203.51|2206.76|2206.26|2200.39|2199.89|2582
1620803400000|2021-05-12 07:10:00|2204.14|2203.64|2196.14|2195.64|2204.76|2204.26|2196.01|2195.51|3052
1620803700000|2021-05-12 07:15:00|2196.01|2195.51|2201.89|2201.39|2202.01|2201.51|2195.89|2195.39|2156
1620804000000|2021-05-12 07:20:00|2202.14|2201.64|2203.26|2202.76|2204.14|2203.64|2200.89|2200.39|1339
1620804300000|2021-05-12 07:25:00|2203.14|2202.64|2206.89|2206.39|2206.89|2206.39|2203.14|2202.64|1152
1620804600000|2021-05-12 07:30:00|2207.14|2206.64|2207.89|2207.39|2208.39|2207.89|2205.89|2205.39|1146
1620804900000|2021-05-12 07:35:00|2207.64|2207.14|2207.26|2206.76|2209.89|2209.39|2206.89|2206.39|1335
1620805200000|2021-05-12 07:40:00|2207.42|2206.92|2213.17|2212.67|2213.3|2212.8|2207.05|2206.55|1531
1620805500000|2021-05-12 07:45:00|2213.05|2212.55|2213.67|2213.17|2216.05|2215.55|2212.55|2212.05|1743
1620805800000|2021-05-12 07:50:00|2213.55|2213.05|2214.42|2213.92|2215.55|2215.05|2212.3|2211.8|1131
1620806100000|2021-05-12 07:55:00|2214.3|2213.8|2213.05|2212.55|2214.67|2214.17|2211.67|2211.17|966
1620806400000|2021-05-12 08:00:00|2213.17|2212.67|2211.17|2210.67|2214.55|2214.05|2211.17|2210.67|924
1620806700000|2021-05-12 08:05:00|2211.3|2210.8|2209.92|2209.42|2212.05|2211.55|2209.3|2208.8|948
1620807000000|2021-05-12 08:10:00|2210.05|2209.55|2207.17|2206.67|2210.92|2210.42|2206.55|2206.05|1294
1620807300000|2021-05-12 08:15:00|2207.3|2206.8|2206.05|2205.55|2209.3|2208.8|2206.05|2205.55|955
1620807600000|2021-05-12 08:20:00|2206.17|2205.67|2207.42|2206.92|2207.42|2206.92|2204.8|2204.3|957
1620807900000|2021-05-12 08:25:00|2207.3|2206.8|2204.55|2204.05|2207.3|2206.8|2204.3|2203.8|1069
1620808200000|2021-05-12 08:30:00|2204.67|2204.17|2206.8|2206.3|2207.05|2206.55|2204.3|2203.8|724
1620808500000|2021-05-12 08:35:00|2206.67|2206.17|2207.05|2206.55|2207.8|2207.3|2204.67|2204.17|699
1620808800000|2021-05-12 08:40:00|2206.92|2206.42|2206.05|2205.55|2207.8|2207.3|2205.05|2204.55|640
1620809100000|2021-05-12 08:45:00|2206.17|2205.67|2205.05|2204.55|2207.05|2206.55|2204.92|2204.42|587
1620809400000|2021-05-12 08:50:00|2204.92|2204.42|2204.8|2204.3|2206.55|2206.05|2203.55|2203.05|927
1620809700000|2021-05-12 08:55:00|2204.92|2204.42|2206.8|2206.3|2207.05|2206.55|2204.67|2204.17|641
1620810000000|2021-05-12 09:00:00|2206.92|2206.42|2206.05|2205.55|2207.05|2206.55|2205.55|2205.05|782
1620810300000|2021-05-12 09:05:00|2206.17|2205.67|2206.3|2205.8|2207.55|2207.05|2205.05|2204.55|987
1620810600000|2021-05-12 09:10:00|2206.17|2205.67|2207.8|2207.3|2207.92|2207.42|2206.05|2205.55|577
1620810900000|2021-05-12 09:15:00|2207.67|2207.17|2208.3|2207.8|2209.55|2209.05|2207.55|2207.05|636
1620811200000|2021-05-12 09:20:00|2208.42|2207.92|2209.3|2208.8|2209.67|2209.17|2207.05|2206.55|550
1620811500000|2021-05-12 09:25:00|2209.05|2208.55|2209.8|2209.3|2210.55|2210.05|2209.05|2208.55|544
1620811800000|2021-05-12 09:30:00|2209.92|2209.42|2207.42|2206.92|2210.8|2210.3|2207.42|2206.92|660
1620812100000|2021-05-12 09:35:00|2207.55|2207.05|2207.05|2206.55|2208.3|2207.8|2205.42|2204.92|831
1620812400000|2021-05-12 09:40:00|2206.92|2206.42|2206.8|2206.3|2207.3|2206.8|2205.42|2204.92|537
1620812700000|2021-05-12 09:45:00|2206.67|2206.17|2208.05|2207.55|2208.3|2207.8|2206.3|2205.8|420
1620813000000|2021-05-12 09:50:00|2208.17|2207.67|2209.05|2208.55|2209.55|2209.05|2206.92|2206.42|342
1620813300000|2021-05-12 09:55:00|2208.92|2208.42|2210.3|2209.8|2210.3|2209.8|2208.3|2207.8|446
1620813600000|2021-05-12 10:00:00|2210.17|2209.67|2210.17|2209.67|2210.55|2210.05|2209.05|2208.55|572
1620813900000|2021-05-12 10:05:00|2210.05|2209.55|2210.8|2210.3|2210.8|2210.3|2208.55|2208.05|927
1620814200000|2021-05-12 10:10:00|2210.92|2210.42|2211.3|2210.8|2212.05|2211.55|2209.67|2209.17|691
1620814500000|2021-05-12 10:15:00|2211.55|2211.05|2212.55|2212.05|2212.92|2212.42|2211.3|2210.8|918
1620814800000|2021-05-12 10:20:00|2212.67|2212.17|2213.17|2212.67|2214.55|2214.05|2212.05|2211.55|666
1620815100000|2021-05-12 10:25:00|2213.3|2212.8|2213.05|2212.55|2213.8|2213.3|2212.55|2212.05|713
1620815400000|2021-05-12 10:30:00|2212.92|2212.42|2213.05|2212.55|2214.55|2214.05|2212.55|2212.05|752
1620815700000|2021-05-12 10:35:00|2212.92|2212.42|2211.42|2210.92|2212.92|2212.42|2211.3|2210.8|693
1620816000000|2021-05-12 10:40:00|2211.55|2211.05|2207.55|2207.05|2212.05|2211.55|2207.55|2207.05|741
1620816300000|2021-05-12 10:45:00|2207.8|2207.3|2208.05|2207.55|2208.3|2207.8|2205.55|2205.05|1036
1620816600000|2021-05-12 10:50:00|2207.8|2207.3|2203.94|2202.44|2207.8|2207.3|2203.3|2202.42|1042
1620816900000|2021-05-12 10:55:00|2203.95|2202.45|2202.4|2200.9|2203.97|2202.47|2201.15|2199.65|1023
1620817200000|2021-05-12 11:00:00|2202.42|2200.92|2202.8|2202.3|2203.3|2202.8|2200.92|2200.07|322
1620817500000|2021-05-12 11:05:00|2203.05|2202.55|2202.55|2202.05|2203.05|2202.55|2202.42|2201.92|52
1620817800000|2021-05-12 11:10:00|2201.8|2201.3|2203.67|2203.17|2204.17|2203.67|2201.42|2200.92|162
1620818100000|2021-05-12 11:15:00|2203.8|2203.3|2202.55|2202.05|2204.55|2204.05|2201.8|2201.3|24
1620818400000|2021-05-12 11:20:00|2202.67|2202.17|2202.17|2201.67|2204.42|2203.92|2201.3|2200.8|112
1620818700000|2021-05-12 11:25:00|2202.05|2201.55|2201.68|2200.18|2202.42|2201.92|2199.55|2199.05|167
1620819000000|2021-05-12 11:30:00|2201.66|2200.16|2203.15|2201.65|2203.2|2201.7|2201.66|2200.16|0
1620819300000|2021-05-12 11:35:00|2203.14|2201.64|2202.18|2200.68|2203.2|2201.7|2202.17|2200.67|0
1620819600000|2021-05-12 11:40:00|2202.05|2200.55|2202.57|2201.07|2203.04|2201.54|2202.03|2200.53|0
1620819900000|2021-05-12 11:45:00|2202.58|2201.08|2202.63|2201.13|2203.12|2201.62|2202.52|2201.02|0
1620820200000|2021-05-12 11:50:00|2202.62|2201.12|2202.25|2200.75|2203.12|2201.62|2202.17|2200.67|845
1620820500000|2021-05-12 11:55:00|2202.24|2200.74|2202.73|2201.23|2202.79|2201.29|2201.77|2200.27|0
1620820800000|2021-05-12 12:00:00|2202.59|2201.09|2203.22|2201.72|2203.26|2201.76|2202.28|2200.78|0
1620821100000|2021-05-12 12:05:00|2203.21|2201.71|2202.75|2201.25|2203.25|2201.75|2202.71|2201.21|0
1620821400000|2021-05-12 12:10:00|2202.73|2201.23|2204.68|2203.18|2204.68|2203.18|2202.7|2201.2|0
1620821700000|2021-05-12 12:15:00|2204.7|2203.2|2204.09|2202.59|2205.23|2203.73|2204.08|2202.58|0
1620822000000|2021-05-12 12:20:00|2204.11|2202.61|2204.02|2202.52|2205.13|2203.63|2204.02|2202.52|0
1620822300000|2021-05-12 12:25:00|2204.03|2202.53|2204.44|2202.94|2205.02|2203.52|2204.01|2202.51|0
1620822600000|2021-05-12 12:30:00|2204.35|2202.85|2195.23|2193.73|2204.35|2202.85|2188.79|2187.29|0
1620822900000|2021-05-12 12:35:00|2195.39|2193.89|2196.7|2195.2|2199.59|2198.09|2195.07|2193.57|0
1620823200000|2021-05-12 12:40:00|2196.68|2195.18|2203.03|2201.53|2203.04|2201.54|2195.69|2194.19|0
1620823500000|2021-05-12 12:45:00|2203.04|2201.54|2200.28|2198.78|2203.06|2201.56|2199.81|2198.31|0
1620823800000|2021-05-12 12:50:00|2200.14|2198.64|2201.27|2199.77|2202.71|2201.21|2199.83|2198.33|0
1620824100000|2021-05-12 12:55:00|2201.26|2199.76|2202.04|2200.54|2202.08|2200.58|2198.5|2197|0
1620824400000|2021-05-12 13:00:00|2202.07|2200.57|2203.61|2202.11|2203.71|2202.21|2200.44|2198.94|0
1620824700000|2021-05-12 13:05:00|2203.62|2202.12|2202.74|2201.24|2204.74|2203.24|2202.74|2201.24|0
1620825000000|2021-05-12 13:10:00|2202.73|2201.23|2201.21|2199.71|2203.21|2201.71|2200.76|2199.26|0
1620825300000|2021-05-12 13:15:00|2201.2|2199.7|2198.15|2196.65|2201.78|2200.28|2198.1|2196.6|0
1620825600000|2021-05-12 13:20:00|2198.16|2196.66|2197.27|2195.77|2198.32|2196.82|2196.84|2195.34|0
1620825900000|2021-05-12 13:25:00|2197.28|2195.78|2198.69|2197.19|2198.83|2197.33|2196.71|2195.21|0
1620826200000|2021-05-12 13:30:00|2198.65|2197.15|2204.24|2202.74|2204.28|2202.78|2198.55|2197.05|0
1620826500000|2021-05-12 13:35:00|2204.25|2202.75|2205.97|2204.47|2208.09|2206.59|2203.9|2202.4|0
1620826800000|2021-05-12 13:40:00|2205.96|2204.46|2205.68|2204.18|2206.31|2204.81|2204.2|2202.7|0
1620827100000|2021-05-12 13:45:00|2205.67|2204.17|2205.58|2204.08|2209.03|2207.53|2205.03|2203.53|0
1620827400000|2021-05-12 13:50:00|2205.72|2204.22|2203.44|2201.94|2207.12|2205.62|2203.42|2201.92|0
1620827700000|2021-05-12 13:55:00|2203.45|2201.95|2203.31|2201.81|2205.44|2203.94|2202.79|2201.29|0
1620828000000|2021-05-12 14:00:00|2203.17|2201.67|2201.9|2200.4|2203.31|2201.81|2200.74|2199.24|0
1620828300000|2021-05-12 14:05:00|2201.88|2200.38|2205.87|2204.37|2205.88|2204.38|2201.88|2200.38|0
1620828600000|2021-05-12 14:10:00|2205.85|2204.35|2203.77|2202.27|2205.9|2204.4|2203.17|2201.67|0
1620828900000|2021-05-12 14:15:00|2203.75|2202.25|2206.09|2204.59|2206.54|2205.04|2203.65|2202.15|0
1620829200000|2021-05-12 14:20:00|2206.07|2204.57|2207.8|2206.3|2209.59|2208.09|2206.07|2204.57|0
1620829500000|2021-05-12 14:25:00|2207.82|2206.32|2204.98|2203.48|2208.22|2206.72|2204.97|2203.47|0
1620829800000|2021-05-12 14:30:00|2204.97|2203.47|2203.76|2202.26|2205.95|2204.45|2203.19|2201.69|0
1620830100000|2021-05-12 14:35:00|2203.84|2202.34|2205.77|2204.27|2207.56|2206.06|2203.76|2202.26|0
1620830400000|2021-05-12 14:40:00|2205.74|2204.24|2204.04|2202.54|2206.29|2204.79|2203.39|2201.89|0
1620830700000|2021-05-12 14:45:00|2204.03|2202.53|2201.96|2200.46|2204.58|2203.08|2201.89|2200.39|0
1620831000000|2021-05-12 14:50:00|2201.93|2200.43|2201.73|2200.23|2203.15|2201.65|2201.39|2199.89|0
1620831300000|2021-05-12 14:55:00|2201.75|2200.25|2202.41|2200.91|2202.43|2200.93|2199.75|2198.25|0
1620831600000|2021-05-12 15:00:00|2202.4|2200.9|2205.53|2204.03|2205.54|2204.04|2201.82|2200.32|0
1620831900000|2021-05-12 15:05:00|2205.54|2204.04|2204.88|2203.38|2205.56|2204.06|2202.46|2200.96|0
1620832200000|2021-05-12 15:10:00|2204.87|2203.37|2204.07|2202.57|2204.87|2203.37|2202.9|2201.4|0
1620832500000|2021-05-12 15:15:00|2204.09|2202.59|2204.99|2203.49|2205|2203.5|2203.41|2201.91|0
1620832800000|2021-05-12 15:20:00|2204.98|2203.48|2202.39|2200.89|2205|2203.5|2201.94|2200.44|0
1620833100000|2021-05-12 15:25:00|2202.38|2200.88|2202.25|2200.75|2203.17|2201.67|2201.71|2200.21|0
1620833400000|2021-05-12 15:30:00|2200.89|2199.39|2198.79|2197.29|2201.25|2199.75|2198.78|2197.28|0
1620833700000|2021-05-12 15:35:00|2198.78|2197.28|2198.48|2196.98|2198.84|2197.34|2197.09|2195.59|0
1620834000000|2021-05-12 15:40:00|2198.46|2196.96|2201.4|2199.9|2201.41|2199.91|2197.4|2195.9|0
1620834300000|2021-05-12 15:45:00|2201.39|2199.89|2199.66|2198.16|2201.86|2200.36|2199.64|2198.14|0
1620834600000|2021-05-12 15:50:00|2199.65|2198.15|2194.77|2193.27|2199.66|2198.16|2194.76|2193.26|0
1620834900000|2021-05-12 15:55:00|2194.76|2193.26|2192.68|2191.18|2194.77|2193.27|2192.15|2190.65|0
1620835200000|2021-05-12 16:00:00|2192.66|2191.16|2192.69|2191.19|2194.24|2192.74|2192.1|2190.6|0
1620835500000|2021-05-12 16:05:00|2192.71|2191.21|2193.13|2191.63|2194.25|2192.75|2192.69|2191.19|0
1620835800000|2021-05-12 16:10:00|2193.12|2191.62|2190.46|2188.96|2193.15|2191.65|2190.46|2188.96|0
1620836100000|2021-05-12 16:15:00|2190.44|2188.94|2190.7|2189.2|2190.72|2189.22|2188.46|2186.96|0
1620836400000|2021-05-12 16:20:00|2190.69|2189.19|2193.27|2191.77|2193.87|2192.37|2190.17|2188.67|0
1620836700000|2021-05-12 16:25:00|2193.26|2191.76|2193.16|2191.66|2193.84|2192.34|2192.69|2191.19|0
1620837000000|2021-05-12 16:30:00|2192.7|2191.2|2193.26|2191.76|2193.81|2192.31|2191.65|2190.15|0
1620837300000|2021-05-12 16:35:00|2193.24|2191.74|2192.09|2190.59|2193.81|2192.31|2191.55|2190.05|0
1620837600000|2021-05-12 16:40:00|2192.08|2190.58|2191.52|2190.02|2192.59|2191.09|2189.95|2188.45|0
1620837900000|2021-05-12 16:45:00|2191.51|2190.01|2191.34|2189.84|2192.4|2190.9|2190.26|2188.76|0
1620838200000|2021-05-12 16:50:00|2191.35|2189.85|2191.99|2190.49|2192.99|2191.49|2191.34|2189.84|0
1620838500000|2021-05-12 16:55:00|2191.98|2190.48|2192.49|2190.99|2192.56|2191.06|2190.93|2189.43|0
1620838800000|2021-05-12 17:00:00|2192.46|2190.96|2194.84|2193.34|2194.86|2193.36|2191.41|2189.91|0
1620839100000|2021-05-12 17:05:00|2194.86|2193.36|2193.76|2192.26|2195.37|2193.87|2193.24|2191.74|0
1620839400000|2021-05-12 17:10:00|2193.77|2192.27|2194.78|2193.28|2195.36|2193.86|2193.26|2191.76|0
1620839700000|2021-05-12 17:15:00|2194.77|2193.27|2193.15|2191.65|2194.78|2193.28|2193.15|2191.65|0
1620840000000|2021-05-12 17:20:00|2193.14|2191.64|2192.57|2191.07|2193.16|2191.66|2192.11|2190.61|0
1620840300000|2021-05-12 17:25:00|2192.55|2191.05|2191.57|2190.07|2193.12|2191.62|2191|2189.5|0
1620840600000|2021-05-12 17:30:00|2191.56|2190.06|2190.4|2188.9|2192.56|2191.06|2190.37|2188.87|0
1620840900000|2021-05-12 17:35:00|2190.39|2188.89|2192.2|2190.7|2193.2|2191.7|2190.03|2188.53|0
1620841200000|2021-05-12 17:40:00|2192.27|2190.77|2190.64|2189.14|2192.66|2191.16|2190.56|2189.06|0
1620841500000|2021-05-12 17:45:00|2190.63|2189.13|2189.99|2188.49|2191.13|2189.63|2189.47|2187.97|0
1620841800000|2021-05-12 17:50:00|2189.98|2188.48|2191.96|2190.46|2192.06|2190.56|2189.69|2188.19|0
1620842100000|2021-05-12 17:55:00|2191.95|2190.45|2191.96|2190.46|2192.57|2191.07|2191.46|2189.96|0
1620842400000|2021-05-12 18:00:00|2191.93|2190.43|2191.42|2189.92|2193.05|2191.55|2190.96|2189.46|0
1620842700000|2021-05-12 18:05:00|2191.41|2189.91|2190.39|2188.89|2191.98|2190.48|2190.39|2188.89|0
1620843000000|2021-05-12 18:10:00|2190.4|2188.9|2189.39|2187.89|2190.43|2188.93|2188.34|2186.84|0
1620843300000|2021-05-12 18:15:00|2189.38|2187.88|2189.85|2188.35|2189.88|2188.38|2188.73|2187.23|0
1620843600000|2021-05-12 18:20:00|2189.87|2188.37|2189.07|2187.57|2190.9|2189.4|2188.76|2187.26|0
1620843900000|2021-05-12 18:25:00|2189.08|2187.58|2189.34|2187.84|2190.38|2188.88|2188.77|2187.27|0
1620844200000|2021-05-12 18:30:00|2189.33|2187.83|2190.44|2188.94|2191.1|2189.6|2187.77|2186.27|0
1620844500000|2021-05-12 18:35:00|2190.45|2188.95|2189.98|2188.48|2191.08|2189.58|2188.81|2187.31|0
1620844800000|2021-05-12 18:40:00|2189.96|2188.46|2190.54|2189.04|2191.06|2189.56|2189.39|2187.89|0
1620845100000|2021-05-12 18:45:00|2190.52|2189.02|2193.83|2192.33|2193.85|2192.35|2189.49|2187.99|0
1620845400000|2021-05-12 18:50:00|2193.79|2192.29|2193.77|2192.27|2194.92|2193.42|2193.25|2191.75|0
1620845700000|2021-05-12 18:55:00|2193.79|2192.29|2192.65|2191.15|2194.03|2192.53|2192.43|2190.93|0
1620846000000|2021-05-12 19:00:00|2192.64|2191.14|2189.64|2188.14|2192.64|2191.14|2189.6|2188.1|0
1620846300000|2021-05-12 19:05:00|2189.71|2188.21|2190.66|2189.16|2190.66|2189.16|2189.03|2187.53|0
1620846600000|2021-05-12 19:10:00|2190.65|2189.15|2188.24|2186.74|2190.7|2189.2|2187.78|2186.28|0
1620846900000|2021-05-12 19:15:00|2188.25|2186.75|2187.6|2186.1|2189.27|2187.77|2187.59|2186.09|0
1620847200000|2021-05-12 19:20:00|2187.62|2186.12|2186.13|2184.63|2188.21|2186.71|2185.66|2184.16|0
1620847500000|2021-05-12 19:25:00|2186.11|2184.61|2185.59|2184.09|2186.69|2185.19|2184.92|2183.42|0
1620847800000|2021-05-12 19:30:00|2185.6|2184.1|2186.2|2184.7|2186.75|2185.25|2184.51|2183.01|0
1620848100000|2021-05-12 19:35:00|2186.18|2184.68|2185.17|2183.67|2186.26|2184.76|2183.99|2182.49|0
1620848400000|2021-05-12 19:40:00|2185.18|2183.68|2188.78|2187.28|2189.36|2187.86|2185.13|2183.63|0
1620848700000|2021-05-12 19:45:00|2188.76|2187.26|2188.71|2187.21|2190.45|2188.95|2187.71|2186.21|0
1620849000000|2021-05-12 19:50:00|2188.7|2187.2|2185.37|2183.87|2189.05|2187.55|2184.9|2183.4|0
1620849300000|2021-05-12 19:55:00|2185.4|2183.9|2189.04|2187.54|2190.54|2189.04|2185.35|2183.85|0
1620849600000|2021-05-12 20:00:00|2189.02|2187.52|2188.46|2186.96|2191.8|2190.3|2187.91|2186.41|0
1620849900000|2021-05-12 20:05:00|2188.48|2186.98|2187.35|2185.85|2189.68|2188.18|2187.15|2185.65|0
1620850200000|2021-05-12 20:10:00|2187.37|2185.87|2188.62|2187.12|2188.87|2187.37|2187.25|2185.75|0
1620850500000|2021-05-12 20:15:00|2188.53|2187.03|2188.74|2187.24|2188.87|2187.37|2188.53|2187.03|0
1620850800000|2021-05-12 20:20:00|2188.8|2187.3|2188.59|2187.09|2188.97|2187.47|2188.59|2187.09|0
1620851100000|2021-05-12 20:25:00|2188.51|2187.01|2188.77|2187.27|2188.85|2187.35|2188.34|2186.84|0
1620851400000|2021-05-12 20:30:00|2188.67|2187.17|2187.52|2186.02|2189.32|2187.82|2187.07|2185.57|0
1620851700000|2021-05-12 20:35:00|2187.54|2186.04|2186.87|2185.37|2188.08|2186.58|2186.87|2185.37|0
1620852000000|2021-05-12 20:40:00|2186.88|2185.38|2186.81|2185.31|2187.01|2185.51|2186.31|2184.81|0
1620852300000|2021-05-12 20:45:00|2186.82|2185.32|2187.23|2185.73|2187.23|2185.73|2186.7|2185.2|0
1620852600000|2021-05-12 20:50:00|2187.21|2185.71|2187.02|2185.52|2187.23|2185.73|2186.57|2185.07|0
1620852900000|2021-05-12 20:55:00|2187|2185.5|2187.02|2185.52|2187.33|2185.83|2186.78|2185.28|0
1620853200000|2021-05-12 21:00:00|2187.15|2185.65|2187.19|2185.69|2187.19|2185.69|2186.94|2185.44|0
1620853500000|2021-05-12 21:05:00|2187.15|2185.65|2186.81|2185.31|2187.15|2185.65|2186.81|2185.31|0
1620853800000|2021-05-12 21:10:00|2186.86|2185.36|2186.94|2185.44|2187.02|2185.52|2186.77|2185.27|0
1620854100000|2021-05-12 21:15:00|2186.98|2185.48|2186.94|2185.44|2187.02|2185.52|2186.9|2185.4|0
1620854400000|2021-05-12 21:20:00|2186.98|2185.48|2187.23|2185.73|2187.23|2185.73|2186.98|2185.48|0
1620854700000|2021-05-12 21:25:00|2187.27|2185.77|2187.23|2185.73|2187.48|2185.98|2187.15|2185.65|0
1620855000000|2021-05-12 21:30:00|2187.32|2185.82|2187.06|2185.56|2187.36|2185.86|2187.06|2185.56|0
1620855300000|2021-05-12 21:35:00|2187.11|2185.61|2186.98|2185.48|2187.11|2185.61|2186.81|2185.31|0
1620855600000|2021-05-12 21:40:00|2186.94|2185.44|2186.94|2185.44|2187.15|2185.65|2186.94|2185.44|0
1620855900000|2021-05-12 21:45:00|2186.98|2185.48|2187.44|2185.94|2187.44|2185.94|2186.98|2185.48|0
1620856200000|2021-05-12 21:50:00|2187.48|2185.98|2187.61|2186.11|2187.73|2186.23|2187.4|2185.9|0
1620856500000|2021-05-12 21:55:00|2187.57|2186.07|2188.15|2186.65|2188.36|2186.86|2187.57|2186.07|0
1620856800000|2021-05-12 22:00:00|2188.27|2186.77|2190.09|2188.59|2190.33|2188.83|2188.12|2186.62|0
1620857100000|2021-05-12 22:05:00|2189.92|2188.42|2190.78|2189.28|2191.29|2189.79|2189.92|2188.42|0
1620857400000|2021-05-12 22:10:00|2190.79|2189.29|2192.01|2190.51|2192.11|2190.61|2190.79|2189.29|0
1620857700000|2021-05-12 22:15:00|2192|2190.5|2192.57|2191.07|2193.68|2192.18|2191.96|2190.46|0
1620858000000|2021-05-12 22:20:00|2192.58|2191.08|2191.29|2189.79|2192.72|2191.22|2191.19|2189.69|0
1620858300000|2021-05-12 22:25:00|2191.27|2189.77|2192.07|2190.57|2192.49|2190.99|2191.19|2189.69|0
1620858600000|2021-05-12 22:30:00|2192.09|2190.59|2191.89|2190.39|2192.27|2190.77|2191.44|2189.94|0
1620858900000|2021-05-12 22:35:00|2191.91|2190.41|2191.63|2190.13|2192.2|2190.7|2191.63|2190.13|0
1620859200000|2021-05-12 22:40:00|2191.62|2190.12|2192.19|2190.69|2192.29|2190.79|2191.48|2189.98|0
1620859500000|2021-05-12 22:45:00|2192.21|2190.71|2192.54|2191.04|2192.54|2191.04|2192.14|2190.64|0
1620859800000|2021-05-12 22:50:00|2192.52|2191.02|2191.98|2190.48|2192.54|2191.04|2191.38|2189.88|0
1620860100000|2021-05-12 22:55:00|2191.97|2190.47|2192.29|2190.79|2192.54|2191.04|2191.88|2190.38|0
1620860400000|2021-05-12 23:00:00|2192.28|2190.78|2192.28|2190.78|2192.38|2190.88|2191.52|2190.02|0
1620860700000|2021-05-12 23:05:00|2192.27|2190.77|2193.38|2191.88|2193.49|2191.99|2192.27|2190.77|0
1620861000000|2021-05-12 23:10:00|2193.37|2191.87|2193.23|2191.73|2193.59|2192.09|2192.93|2191.43|0
1620861300000|2021-05-12 23:15:00|2193.22|2191.72|2192.72|2191.22|2193.38|2191.88|2192.62|2191.12|0
1620861600000|2021-05-12 23:20:00|2192.67|2191.17|2192.72|2191.22|2192.72|2191.22|2192.17|2190.67|0
1620861900000|2021-05-12 23:25:00|2192.74|2191.24|2192.52|2191.02|2193.18|2191.68|2192.32|2190.82|0
1620862200000|2021-05-12 23:30:00|2192.51|2191.01|2192.52|2191.02|2192.52|2191.02|2191.51|2190.01|0
1620862500000|2021-05-12 23:35:00|2192.51|2191.01|2192.17|2190.67|2192.52|2191.02|2192.07|2190.57|0
1620862800000|2021-05-12 23:40:00|2192.18|2190.68|2192.37|2190.87|2192.52|2191.02|2191.41|2189.91|0
1620863100000|2021-05-12 23:45:00|2192.39|2190.89|2192.02|2190.52|2192.72|2191.22|2191.86|2190.36|0
1620863400000|2021-05-12 23:50:00|2192.03|2190.53|2192.93|2191.43|2193.18|2191.68|2191.96|2190.46|0
1620863700000|2021-05-12 23:55:00|2192.95|2191.45|2193.18|2191.68|2193.18|2191.68|2192.93|2191.43|0
1620864000000|2021-05-13 00:00:00|2193.17|2191.67|2193.31|2191.81|2194.04|2192.54|2192.96|2191.46|0
1620864300000|2021-05-13 00:05:00|2193.29|2191.79|2190.37|2188.87|2193.29|2191.79|2190.37|2188.87|0
1620864600000|2021-05-13 00:10:00|2190.38|2188.88|2190.04|2188.54|2190.67|2189.17|2188.49|2186.99|0
1620864900000|2021-05-13 00:15:00|2190.03|2188.53|2190.29|2188.79|2190.77|2189.27|2187.24|2185.74|0
1620865200000|2021-05-13 00:20:00|2190.3|2188.8|2190.43|2188.93|2191.8|2190.3|2190.3|2188.8|0
1620865500000|2021-05-13 00:25:00|2190.44|2188.94|2190.4|2188.9|2190.9|2189.4|2189.89|2188.39|0
1620865800000|2021-05-13 00:30:00|2190.39|2188.89|2190.91|2189.41|2190.93|2189.43|2188.94|2187.44|0
1620866100000|2021-05-13 00:35:00|2190.9|2189.4|2190.44|2188.94|2191.42|2189.92|2189.47|2187.97|0
1620866400000|2021-05-13 00:40:00|2190.43|2188.93|2191.98|2190.48|2191.98|2190.48|2189.95|2188.45|0
1620866700000|2021-05-13 00:45:00|2191.99|2190.49|2191.51|2190.01|2192.46|2190.96|2191.49|2189.99|0
1620867000000|2021-05-13 00:50:00|2191.52|2190.02|2190.47|2188.97|2191.98|2190.48|2190|2188.5|0
1620867300000|2021-05-13 00:55:00|2190.48|2188.98|2190.45|2188.95|2190.97|2189.47|2189.51|2188.01|0
1620867600000|2021-05-13 01:00:00|2190.47|2188.97|2187.98|2186.48|2190.48|2188.98|2187.93|2186.43|0
1620867900000|2021-05-13 01:05:00|2187.97|2186.47|2188.44|2186.94|2189.41|2187.91|2187.94|2186.44|0
1620868200000|2021-05-13 01:10:00|2188.43|2186.93|2188.96|2187.46|2189.5|2188|2187.95|2186.45|0
1620868500000|2021-05-13 01:15:00|2188.95|2187.45|2190.04|2188.54|2191.03|2189.53|2188.44|2186.94|0
1620868800000|2021-05-13 01:20:00|2190.03|2188.53|2190.08|2188.58|2190.52|2189.02|2189.51|2188.01|0
1620869100000|2021-05-13 01:25:00|2190.09|2188.59|2190.59|2189.09|2191.06|2189.56|2189.57|2188.07|0
1620869400000|2021-05-13 01:30:00|2190.61|2189.11|2191.6|2190.1|2191.87|2190.37|2190.06|2188.56|0
1620869700000|2021-05-13 01:35:00|2191.61|2190.11|2191.06|2189.56|2191.86|2190.36|2190.52|2189.02|0
1620870000000|2021-05-13 01:40:00|2191.07|2189.57|2191.86|2190.36|2192.1|2190.6|2191.05|2189.55|0
1620870300000|2021-05-13 01:45:00|2191.83|2190.33|2190.32|2188.82|2191.85|2190.35|2189.81|2188.31|0
1620870600000|2021-05-13 01:50:00|2190.3|2188.8|2190.32|2188.82|2190.34|2188.84|2188.83|2187.33|0
1620870900000|2021-05-13 01:55:00|2190.31|2188.81|2190.82|2189.32|2190.85|2189.35|2189.36|2187.86|0
1620871200000|2021-05-13 02:00:00|2190.68|2189.18|2188.41|2186.91|2190.68|2189.18|2188.38|2186.88|0
1620871500000|2021-05-13 02:05:00|2188.42|2186.92|2188.85|2187.35|2189.9|2188.4|2187.85|2186.35|0
1620871800000|2021-05-13 02:10:00|2188.84|2187.34|2189.25|2187.75|2190.35|2188.85|2188.24|2186.74|0
1620872100000|2021-05-13 02:15:00|2189.24|2187.74|2189.26|2187.76|2189.99|2188.49|2188.76|2187.26|0
1620872400000|2021-05-13 02:20:00|2189.4|2187.9|2188.86|2187.36|2189.74|2188.24|2188.77|2187.27|0
1620872700000|2021-05-13 02:25:00|2188.89|2187.39|2188.87|2187.37|2189.82|2188.32|2188.83|2187.33|0
1620873000000|2021-05-13 02:30:00|2188.88|2187.38|2188.31|2186.81|2189.4|2187.9|2187.82|2186.32|0
1620873300000|2021-05-13 02:35:00|2188.3|2186.8|2188.83|2187.33|2189.31|2187.81|2187.8|2186.3|0
1620873600000|2021-05-13 02:40:00|2188.84|2187.34|2190.33|2188.83|2190.82|2189.32|2188.82|2187.32|0
1620873900000|2021-05-13 02:45:00|2190.34|2188.84|2189.83|2188.33|2190.82|2189.32|2189.33|2187.83|0
1620874200000|2021-05-13 02:50:00|2189.84|2188.34|2190.35|2188.85|2190.8|2189.3|2189.82|2188.32|0
1620874500000|2021-05-13 02:55:00|2190.36|2188.86|2189.85|2188.35|2190.36|2188.86|2189.37|2187.87|0
1620874800000|2021-05-13 03:00:00|2189.87|2188.37|2190.89|2189.39|2190.89|2189.39|2189.39|2187.89|0
1620875100000|2021-05-13 03:05:00|2190.87|2189.37|2190.85|2189.35|2191.35|2189.85|2190.36|2188.86|0
1620875400000|2021-05-13 03:10:00|2190.84|2189.34|2190.89|2189.39|2191.4|2189.9|2189.88|2188.38|0
1620875700000|2021-05-13 03:15:00|2190.88|2189.38|2189.83|2188.33|2190.93|2189.43|2189.83|2188.33|0
1620876000000|2021-05-13 03:20:00|2189.84|2188.34|2189.36|2187.86|2189.88|2188.38|2188.89|2187.39|0
1620876300000|2021-05-13 03:25:00|2189.22|2187.72|2189.39|2187.89|2189.9|2188.4|2188.86|2187.36|0
1620876600000|2021-05-13 03:30:00|2189.4|2187.9|2190.12|2188.62|2190.86|2189.36|2188.92|2187.42|0
1620876900000|2021-05-13 03:35:00|2190.05|2188.55|2188.9|2187.4|2190.35|2188.85|2188.89|2187.39|0
1620877200000|2021-05-13 03:40:00|2188.89|2187.39|2188.39|2186.89|2189.37|2187.87|2187.88|2186.38|0
1620877500000|2021-05-13 03:45:00|2188.38|2186.88|2187.85|2186.35|2188.63|2187.13|2187.85|2186.35|0
1620877800000|2021-05-13 03:50:00|2187.84|2186.34|2187.85|2186.35|2188.85|2187.35|2187.39|2185.89|0
1620878100000|2021-05-13 03:55:00|2187.84|2186.34|2188.36|2186.86|2188.38|2186.88|2187.39|2185.89|0
1620878400000|2021-05-13 04:00:00|2188.35|2186.85|2188.86|2187.36|2189.37|2187.87|2187.87|2186.37|0
1620878700000|2021-05-13 04:05:00|2188.87|2187.37|2188.88|2187.38|2189.38|2187.88|2188.86|2187.36|0
1620879000000|2021-05-13 04:10:00|2188.89|2187.39|2188.4|2186.9|2188.89|2187.39|2187.87|2186.37|0
1620879300000|2021-05-13 04:15:00|2188.38|2186.88|2188.43|2186.93|2188.89|2187.39|2187.93|2186.43|0
1620879600000|2021-05-13 04:20:00|2188.42|2186.92|2187.42|2185.92|2188.44|2186.94|2187.41|2185.91|0
1620879900000|2021-05-13 04:25:00|2187.43|2185.93|2188.38|2186.88|2188.4|2186.9|2187.41|2185.91|0
1620880200000|2021-05-13 04:30:00|2188.39|2186.89|2188.47|2186.97|2188.48|2186.98|2187.9|2186.4|0
1620880500000|2021-05-13 04:35:00|2188.44|2186.94|2187.49|2185.99|2188.47|2186.97|2187.48|2185.98|0
1620880800000|2021-05-13 04:40:00|2187.48|2185.98|2186.55|2185.05|2187.48|2185.98|2186.5|2185|0
1620881100000|2021-05-13 04:45:00|2186.54|2185.04|2186.47|2184.97|2187.51|2186.01|2186.02|2184.52|0
1620881400000|2021-05-13 04:50:00|2186.48|2184.98|2187.49|2185.99|2187.49|2185.99|2186.47|2184.97|0
1620881700000|2021-05-13 04:55:00|2187.48|2185.98|2187.51|2186.01|2187.52|2186.02|2187|2185.5|0
1620882000000|2021-05-13 05:00:00|2187.49|2185.99|2187.5|2186|2187.99|2186.49|2186.99|2185.49|0
1620882300000|2021-05-13 05:05:00|2187.49|2185.99|2186.56|2185.06|2187.5|2186|2186.04|2184.54|0
1620882600000|2021-05-13 05:10:00|2186.55|2185.05|2186.02|2184.52|2186.56|2185.06|2186.02|2184.52|0
1620882900000|2021-05-13 05:15:00|2185.98|2184.48|2185.44|2183.94|2186.47|2184.97|2184.93|2183.43|0
1620883200000|2021-05-13 05:20:00|2185.42|2183.92|2183|2181.5|2185.47|2183.97|2182.97|2181.47|0
1620883500000|2021-05-13 05:25:00|2182.99|2181.49|2182.44|2180.94|2183.49|2181.99|2181.88|2180.38|0
1620883800000|2021-05-13 05:30:00|2182.45|2180.95|2184.91|2183.41|2185.44|2183.94|2182.44|2180.94|0
1620884100000|2021-05-13 05:35:00|2184.93|2183.43|2185.97|2184.47|2185.98|2184.48|2184.43|2182.93|0
1620884400000|2021-05-13 05:40:00|2185.95|2184.45|2183.91|2182.41|2186|2184.5|2183.45|2181.95|0
1620884700000|2021-05-13 05:45:00|2183.84|2182.34|2181.1|2179.6|2183.96|2182.46|2180.56|2179.06|0
1620885000000|2021-05-13 05:50:00|2181.25|2179.75|2180.93|2179.43|2181.5|2180|2179.94|2178.44|0
1620885300000|2021-05-13 05:55:00|2180.92|2179.42|2181.28|2179.78|2181.67|2180.17|2180.45|2178.95|0
1620885600000|2021-05-13 06:00:00|2181.3|2179.8|2183.05|2181.55|2184.9|2183.4|2181.28|2179.78|0
1620885900000|2021-05-13 06:05:00|2183.06|2181.56|2184.67|2183.17|2185.65|2184.15|2182.63|2181.13|0
1620886200000|2021-05-13 06:10:00|2184.68|2183.18|2185.64|2184.14|2186.13|2184.63|2184.66|2183.16|0
1620886500000|2021-05-13 06:15:00|2185.66|2184.16|2183.26|2181.76|2186.11|2184.61|2183.25|2181.75|0
1620886800000|2021-05-13 06:20:00|2183.25|2181.75|2183.23|2181.73|2185.21|2183.71|2182.96|2181.46|0
1620887100000|2021-05-13 06:25:00|2183.22|2181.72|2182.25|2180.75|2183.7|2182.2|2182.24|2180.74|0
1620887400000|2021-05-13 06:30:00|2182.24|2180.74|2182.72|2181.22|2182.73|2181.23|2181.75|2180.25|0
1620887700000|2021-05-13 06:35:00|2182.73|2181.23|2182.76|2181.26|2182.76|2181.26|2181.29|2179.79|0
1620888000000|2021-05-13 06:40:00|2182.73|2181.23|2182.29|2180.79|2183.03|2181.53|2181.87|2180.37|0
1620888300000|2021-05-13 06:45:00|2182.31|2180.81|2182.98|2181.48|2183.46|2181.96|2181.82|2180.32|0
1620888600000|2021-05-13 06:50:00|2182.99|2181.49|2183.42|2181.92|2183.53|2182.03|2182.96|2181.46|0
1620888900000|2021-05-13 06:55:00|2183.28|2181.78|2182.32|2180.82|2183.4|2181.9|2181.35|2179.85|0
1620889200000|2021-05-13 07:00:00|2182.3|2180.8|2174.64|2173.14|2182.8|2181.3|2174.13|2172.63|0
1620889500000|2021-05-13 07:05:00|2174.62|2173.12|2175.17|2173.67|2176.03|2174.53|2173.59|2172.09|0
1620889800000|2021-05-13 07:10:00|2175.18|2173.68|2175.74|2174.24|2176.48|2174.98|2173.73|2172.23|0
1620890100000|2021-05-13 07:15:00|2175.6|2174.1|2175.75|2174.25|2175.86|2174.36|2173.32|2171.82|0
1620890400000|2021-05-13 07:20:00|2175.74|2174.24|2172.63|2171.13|2177.23|2175.73|2171.71|2170.21|0
1620890700000|2021-05-13 07:25:00|2172.49|2170.99|2170.63|2169.13|2172.63|2171.13|2170.17|2168.67|0
1620891000000|2021-05-13 07:30:00|2170.62|2169.12|2172.23|2170.73|2173.15|2171.65|2167.04|2165.54|0
1620891300000|2021-05-13 07:35:00|2172.2|2170.7|2167.76|2166.26|2172.21|2170.71|2167.28|2165.78|0
1620891600000|2021-05-13 07:40:00|2167.77|2166.27|2164.84|2163.34|2167.77|2166.27|2164.36|2162.86|0
1620891900000|2021-05-13 07:45:00|2164.83|2163.33|2163.69|2162.19|2166.81|2165.31|2162.75|2161.25|0
1620892200000|2021-05-13 07:50:00|2163.68|2162.18|2162.24|2160.74|2163.77|2162.27|2159.53|2158.03|0
1620892500000|2021-05-13 07:55:00|2162.22|2160.72|2163.19|2161.69|2165|2163.5|2161.23|2159.73|0
1620892800000|2021-05-13 08:00:00|2163.17|2161.67|2161.17|2159.67|2163.2|2161.7|2158.11|2156.61|0
1620893100000|2021-05-13 08:05:00|2161.31|2159.81|2160.83|2159.33|2164.56|2163.06|2160.57|2159.07|0
1620893400000|2021-05-13 08:10:00|2160.84|2159.34|2159.36|2157.86|2161.41|2159.91|2158.37|2156.87|0
1620893700000|2021-05-13 08:15:00|2159.37|2157.87|2160.35|2158.85|2162.07|2160.57|2158.4|2156.9|0
1620894000000|2021-05-13 08:20:00|2160.34|2158.84|2163.79|2162.29|2163.79|2162.29|2159.53|2158.03|0
1620894300000|2021-05-13 08:25:00|2163.78|2162.28|2162.37|2160.87|2163.93|2162.43|2160.88|2159.38|0
1620894600000|2021-05-13 08:30:00|2162.36|2160.86|2160.34|2158.84|2162.37|2160.87|2159.42|2157.92|0
1620894900000|2021-05-13 08:35:00|2160.33|2158.83|2161.9|2160.4|2162.4|2160.9|2159.3|2157.8|0
1620895200000|2021-05-13 08:40:00|2161.92|2160.42|2162.85|2161.35|2163.82|2162.32|2160.36|2158.86|0
1620895500000|2021-05-13 08:45:00|2162.84|2161.34|2158.54|2157.04|2163.32|2161.82|2158.42|2156.92|0
1620895800000|2021-05-13 08:50:00|2158.55|2157.05|2160.67|2159.17|2161.15|2159.65|2157.65|2156.15|0
1620896100000|2021-05-13 08:55:00|2160.68|2159.18|2165.11|2163.61|2165.12|2163.62|2160.65|2159.15|0
1620896400000|2021-05-13 09:00:00|2165.12|2163.62|2171.14|2169.64|2171.7|2170.2|2165.12|2163.62|0
1620896700000|2021-05-13 09:05:00|2171.12|2169.62|2167.88|2166.38|2171.2|2169.7|2166.87|2165.37|0
1620897000000|2021-05-13 09:10:00|2167.9|2166.4|2167.39|2165.89|2168.94|2167.44|2167.36|2165.86|0
1620897300000|2021-05-13 09:15:00|2167.4|2165.9|2168.24|2166.74|2168.26|2166.76|2165.33|2163.83|0
1620897600000|2021-05-13 09:20:00|2168.25|2166.75|2170.14|2168.64|2170.94|2169.44|2167.74|2166.24|0
1620897900000|2021-05-13 09:25:00|2170.46|2168.96|2169.58|2168.08|2171.52|2170.02|2169.51|2168.01|0
1620898200000|2021-05-13 09:30:00|2169.6|2168.1|2167.72|2166.22|2170.09|2168.59|2167.63|2166.13|0
1620898500000|2021-05-13 09:35:00|2167.71|2166.21|2168.21|2166.71|2168.68|2167.18|2167.16|2165.66|0
1620898800000|2021-05-13 09:40:00|2168.22|2166.72|2169.18|2167.68|2169.66|2168.16|2168.21|2166.71|0
1620899100000|2021-05-13 09:45:00|2169.19|2167.69|2168.46|2166.96|2169.44|2167.94|2168|2166.5|0
1620899400000|2021-05-13 09:50:00|2168.48|2166.98|2171.93|2170.43|2172.41|2170.91|2168.45|2166.95|0
1620899700000|2021-05-13 09:55:00|2171.92|2170.42|2169.71|2168.21|2172.44|2170.94|2169.3|2167.8|0
1620900000000|2021-05-13 10:00:00|2169.74|2168.24|2168.09|2166.59|2170.72|2169.22|2168.09|2166.59|0
1620900300000|2021-05-13 10:05:00|2168.07|2166.57|2168.21|2166.71|2168.72|2167.22|2166.17|2164.67|0
1620900600000|2021-05-13 10:10:00|2168.22|2166.72|2171.48|2169.98|2171.51|2170.01|2167.65|2166.15|0
1620900900000|2021-05-13 10:15:00|2171.47|2169.97|2172.47|2170.97|2173.01|2171.51|2171.03|2169.53|0
1620901200000|2021-05-13 10:20:00|2172.48|2170.98|2172.31|2170.81|2172.92|2171.42|2171.82|2170.32|0
1620901500000|2021-05-13 10:25:00|2172.3|2170.8|2173.47|2171.97|2174.51|2173.01|2171.83|2170.33|0
1620901800000|2021-05-13 10:30:00|2173.48|2171.98|2172.46|2170.96|2174.53|2173.03|2172.44|2170.94|0
1620902100000|2021-05-13 10:35:00|2172.48|2170.98|2173.98|2172.48|2174.02|2172.52|2171.95|2170.45|0
1620902400000|2021-05-13 10:40:00|2173.97|2172.47|2173.49|2171.99|2174.04|2172.54|2172.45|2170.95|0
1620902700000|2021-05-13 10:45:00|2173.48|2171.98|2171.95|2170.45|2174.01|2172.51|2171.95|2170.45|0
1620903000000|2021-05-13 10:50:00|2171.96|2170.46|2173.5|2172|2173.51|2172.01|2170.96|2169.46|0
1620903300000|2021-05-13 10:55:00|2173.51|2172.01|2174.88|2173.38|2175.4|2173.9|2173.48|2171.98|0
1620903600000|2021-05-13 11:00:00|2174.86|2173.36|2175.49|2173.99|2176.07|2174.57|2174.53|2173.03|0
1620903900000|2021-05-13 11:05:00|2175.48|2173.98|2175.51|2174.01|2175.54|2174.04|2175|2173.5|0
1620904200000|2021-05-13 11:10:00|2175.52|2174.02|2175.54|2174.04|2176.02|2174.52|2175.02|2173.52|0
1620904500000|2021-05-13 11:15:00|2175.53|2174.03|2175.52|2174.02|2175.59|2174.09|2173.9|2172.4|0
1620904800000|2021-05-13 11:20:00|2175.5|2174|2177.11|2175.61|2177.69|2176.19|2175|2173.5|0
1620905100000|2021-05-13 11:25:00|2177.12|2175.62|2178.58|2177.08|2178.66|2177.16|2177.08|2175.58|0
1620905400000|2021-05-13 11:30:00|2178.59|2177.09|2180.52|2179.02|2180.52|2179.02|2177.99|2176.49|0
1620905700000|2021-05-13 11:35:00|2180.51|2179.01|2180.49|2178.99|2181.22|2179.72|2179.91|2178.41|0
1620906000000|2021-05-13 11:40:00|2180.54|2179.04|2182.91|2181.41|2182.91|2181.41|2180.54|2179.04|0
1620906300000|2021-05-13 11:45:00|2182.9|2181.4|2181.66|2180.16|2182.9|2181.4|2181.21|2179.71|0
1620906600000|2021-05-13 11:50:00|2181.65|2180.15|2182.94|2181.44|2182.94|2181.44|2181.39|2179.89|0
1620906900000|2021-05-13 11:55:00|2182.92|2181.42|2182.59|2181.09|2183.64|2182.14|2182.18|2180.68|0
1620907200000|2021-05-13 12:00:00|2182.61|2181.11|2185.4|2183.9|2185.87|2184.37|2182.12|2180.62|0
1620907500000|2021-05-13 12:05:00|2185.39|2183.89|2187.41|2185.91|2187.84|2186.34|2184.84|2183.34|0
1620907800000|2021-05-13 12:10:00|2187.42|2185.92|2187.57|2186.07|2188.93|2187.43|2187.33|2185.83|0
1620908100000|2021-05-13 12:15:00|2187.55|2186.05|2186.73|2185.23|2188.95|2187.45|2186.23|2184.73|0
1620908400000|2021-05-13 12:20:00|2186.74|2185.24|2189.26|2187.76|2189.74|2188.24|2186.29|2184.79|0
1620908700000|2021-05-13 12:25:00|2189.25|2187.75|2188.16|2186.66|2189.81|2188.31|2188.16|2186.66|0
1620909000000|2021-05-13 12:30:00|2188.13|2186.63|2188.3|2186.8|2191.49|2189.99|2186.96|2185.46|0
1620909300000|2021-05-13 12:35:00|2188.29|2186.79|2189.56|2188.06|2191.48|2189.98|2188.22|2186.72|0
1620909600000|2021-05-13 12:40:00|2189.55|2188.05|2191.25|2189.75|2191.27|2189.77|2189.53|2188.03|0
1620909900000|2021-05-13 12:45:00|2191.26|2189.76|2191.33|2189.83|2192.15|2190.65|2190.87|2189.37|0
1620910200000|2021-05-13 12:50:00|2191.34|2189.84|2189.75|2188.25|2191.89|2190.39|2189.27|2187.77|0
1620910500000|2021-05-13 12:55:00|2189.74|2188.24|2190.72|2189.22|2190.82|2189.32|2189.74|2188.24|0
1620910800000|2021-05-13 13:00:00|2190.71|2189.21|2191.3|2189.8|2192.3|2190.8|2190.71|2189.21|0
1620911100000|2021-05-13 13:05:00|2191.31|2189.81|2194.07|2192.57|2194.54|2193.04|2191.27|2189.77|0
1620911400000|2021-05-13 13:10:00|2194.09|2192.59|2192.55|2191.05|2194.09|2192.59|2192.08|2190.58|0
1620911700000|2021-05-13 13:15:00|2192.41|2190.91|2191.84|2190.34|2193.07|2191.57|2191.79|2190.29|0
1620912000000|2021-05-13 13:20:00|2191.83|2190.33|2194.66|2193.16|2194.69|2193.19|2191.81|2190.31|0
1620912300000|2021-05-13 13:25:00|2194.65|2193.15|2195.53|2194.03|2196.36|2194.86|2194.05|2192.55|0
1620912600000|2021-05-13 13:30:00|2195.54|2194.04|2199.49|2197.99|2199.51|2198.01|2194.79|2193.29|0
1620912900000|2021-05-13 13:35:00|2199.5|2198|2197.88|2196.38|2200.14|2198.64|2197.88|2196.38|0
1620913200000|2021-05-13 13:40:00|2197.87|2196.37|2198.51|2197.01|2199.87|2198.37|2197.86|2196.36|0
1620913500000|2021-05-13 13:45:00|2198.53|2197.03|2197.48|2195.98|2201.05|2199.55|2197.45|2195.95|0
1620913800000|2021-05-13 13:50:00|2197.45|2195.95|2203.42|2201.92|2203.45|2201.95|2197.45|2195.95|0
1620914100000|2021-05-13 13:55:00|2203.4|2201.9|2202.82|2201.32|2204.58|2203.08|2202.67|2201.17|0
1620914400000|2021-05-13 14:00:00|2202.83|2201.33|2205.5|2204|2206.02|2204.52|2202.83|2201.33|0
1620914700000|2021-05-13 14:05:00|2205.51|2204.01|2203.68|2202.18|2206.87|2205.37|2203.67|2202.17|0
1620915000000|2021-05-13 14:10:00|2203.7|2202.2|2205.64|2204.14|2206.82|2205.32|2203.64|2202.14|0
1620915300000|2021-05-13 14:15:00|2205.67|2204.17|2204.22|2202.72|2207.24|2205.74|2204.22|2202.72|0
1620915600000|2021-05-13 14:20:00|2204.19|2202.69|2206.88|2205.38|2207.32|2205.82|2203.63|2202.13|0
1620915900000|2021-05-13 14:25:00|2206.86|2205.36|2206.1|2204.6|2206.9|2205.4|2204.68|2203.18|0
1620916200000|2021-05-13 14:30:00|2206.09|2204.59|2206.19|2204.69|2207.6|2206.1|2206.09|2204.59|0
1620916500000|2021-05-13 14:35:00|2206.2|2204.7|2206.57|2205.07|2206.7|2205.2|2205.61|2204.11|0
1620916800000|2021-05-13 14:40:00|2206.58|2205.08|2206.3|2204.8|2207.46|2205.96|2205.85|2204.35|0
1620917100000|2021-05-13 14:45:00|2206.33|2204.83|2206.28|2204.78|2207.6|2206.1|2205.82|2204.32|0
1620917400000|2021-05-13 14:50:00|2206.42|2204.92|2208.35|2206.85|2208.36|2206.86|2206.15|2204.65|0
1620917700000|2021-05-13 14:55:00|2208.36|2206.86|2208.95|2207.45|2210.41|2208.91|2208.35|2206.85|0
1620918000000|2021-05-13 15:00:00|2209.09|2207.59|2209.14|2207.64|2209.81|2208.31|2208.72|2207.22|0
1620918300000|2021-05-13 15:05:00|2209.15|2207.65|2206.49|2204.99|2209.2|2207.7|2206.44|2204.94|0
1620918600000|2021-05-13 15:10:00|2206.5|2205|2206.25|2204.75|2206.93|2205.43|2205.87|2204.37|0
1620918900000|2021-05-13 15:15:00|2206.24|2204.74|2208.74|2207.24|2209.54|2208.04|2206.14|2204.64|0
1620919200000|2021-05-13 15:20:00|2208.73|2207.23|2208.59|2207.09|2209.31|2207.81|2207.62|2206.12|0
1620919500000|2021-05-13 15:25:00|2208.61|2207.11|2203.68|2202.18|2208.62|2207.12|2203.64|2202.14|0
1620919800000|2021-05-13 15:30:00|2203.74|2202.24|2204.89|2203.39|2204.91|2203.41|2203.04|2201.54|0
1620920100000|2021-05-13 15:35:00|2204.87|2203.37|2208.26|2206.76|2208.77|2207.27|2204.28|2202.78|0
1620920400000|2021-05-13 15:40:00|2208.24|2206.74|2202.85|2201.35|2208.26|2206.76|2202.85|2201.35|0
1620920700000|2021-05-13 15:45:00|2202.86|2201.36|2204.42|2202.92|2204.45|2202.95|2202.26|2200.76|0
1620921000000|2021-05-13 15:50:00|2204.4|2202.9|2204.44|2202.94|2204.98|2203.48|2203.86|2202.36|0
1620921300000|2021-05-13 15:55:00|2204.46|2202.96|2203.76|2202.26|2205.42|2203.92|2202.71|2201.21|0
1620921600000|2021-05-13 16:00:00|2203.79|2202.29|2205.21|2203.71|2206.53|2205.03|2203.32|2201.82|0
1620921900000|2021-05-13 16:05:00|2205.2|2203.7|2206.89|2205.39|2206.9|2205.4|2204.7|2203.2|0
1620922200000|2021-05-13 16:10:00|2206.9|2205.4|2206.97|2205.47|2208.04|2206.54|2206.9|2205.4|0
1620922500000|2021-05-13 16:15:00|2206.98|2205.48|2205.72|2204.22|2207.75|2206.25|2205.72|2204.22|0
1620922800000|2021-05-13 16:20:00|2205.74|2204.24|2204.62|2203.12|2205.78|2204.28|2204.62|2203.12|0
1620923100000|2021-05-13 16:25:00|2204.63|2203.13|2206.75|2205.25|2206.82|2205.32|2204.63|2203.13|0
1620923400000|2021-05-13 16:30:00|2206.76|2205.26|2208.41|2206.91|2208.42|2206.92|2206.76|2205.26|0
1620923700000|2021-05-13 16:35:00|2208.39|2206.89|2206.77|2205.27|2208.44|2206.94|2206.74|2205.24|0
1620924000000|2021-05-13 16:40:00|2206.79|2205.29|2207.4|2205.9|2208.45|2206.95|2206.4|2204.9|0
1620924300000|2021-05-13 16:45:00|2207.42|2205.92|2209.01|2207.51|2209.01|2207.51|2207.42|2205.92|0
1620924600000|2021-05-13 16:50:00|2209.02|2207.52|2207.33|2205.83|2209.5|2208|2206.72|2205.22|0
1620924900000|2021-05-13 16:55:00|2207.34|2205.84|2205.4|2203.9|2207.81|2206.31|2204.32|2202.82|0
1620925200000|2021-05-13 17:00:00|2205.42|2203.92|2205.85|2204.35|2205.88|2204.38|2203.23|2201.73|0
1620925500000|2021-05-13 17:05:00|2205.86|2204.36|2206.15|2204.65|2206.88|2205.38|2204.71|2203.21|0
1620925800000|2021-05-13 17:10:00|2206.14|2204.64|2206.72|2205.22|2207.68|2206.18|2205.9|2204.4|0
1620926100000|2021-05-13 17:15:00|2206.71|2205.21|2204.73|2203.23|2207.75|2206.25|2204.46|2202.96|0
1620926400000|2021-05-13 17:20:00|2204.74|2203.24|2202.33|2200.83|2204.81|2203.31|2202.3|2200.8|0
1620926700000|2021-05-13 17:25:00|2202.35|2200.85|2203.27|2201.77|2203.84|2202.34|2201.68|2200.18|0
1620927000000|2021-05-13 17:30:00|2203.24|2201.74|2200.69|2199.19|2203.82|2202.32|2200.68|2199.18|0
1620927300000|2021-05-13 17:35:00|2200.68|2199.18|2200.94|2199.44|2201.52|2200.02|2199.62|2198.12|0
1620927600000|2021-05-13 17:40:00|2200.87|2199.37|2202.31|2200.81|2202.31|2200.81|2200.2|2198.7|0
1620927900000|2021-05-13 17:45:00|2202.3|2200.8|2200.2|2198.7|2202.38|2200.88|2199.66|2198.16|0
1620928200000|2021-05-13 17:50:00|2200.25|2198.75|2203.15|2201.65|2203.19|2201.69|2200.21|2198.71|0
1620928500000|2021-05-13 17:55:00|2203.16|2201.66|2203.57|2202.07|2203.73|2202.23|2202.68|2201.18|0
1620928800000|2021-05-13 18:00:00|2203.54|2202.04|2206.41|2204.91|2206.96|2205.46|2203.09|2201.59|0
1620929100000|2021-05-13 18:05:00|2206.43|2204.93|2206.63|2205.13|2209.13|2207.63|2205.97|2204.47|0
1620929400000|2021-05-13 18:10:00|2206.64|2205.14|2207.36|2205.86|2208.84|2207.34|2206.63|2205.13|0
1620929700000|2021-05-13 18:15:00|2207.38|2205.88|2206.78|2205.28|2207.89|2206.39|2206.72|2205.22|0
1620930000000|2021-05-13 18:20:00|2206.79|2205.29|2208.69|2207.19|2209.39|2207.89|2206.77|2205.27|0
1620930300000|2021-05-13 18:25:00|2208.68|2207.18|2209.24|2207.74|2209.75|2208.25|2207.64|2206.14|0
1620930600000|2021-05-13 18:30:00|2209.38|2207.88|2209.71|2208.21|2209.75|2208.25|2208.13|2206.63|0
1620930900000|2021-05-13 18:35:00|2209.73|2208.23|2210.54|2209.04|2211.79|2210.29|2209.73|2208.23|0
1620931200000|2021-05-13 18:40:00|2210.56|2209.06|2211.54|2210.04|2211.62|2210.12|2210|2208.5|0
1620931500000|2021-05-13 18:45:00|2211.52|2210.02|2210.52|2209.02|2211.54|2210.04|2209.91|2208.41|0
1620931800000|2021-05-13 18:50:00|2210.51|2209.01|2210.48|2208.98|2210.99|2209.49|2209.33|2207.83|0
1620932100000|2021-05-13 18:55:00|2210.49|2208.99|2209.63|2208.13|2210.97|2209.47|2209.43|2207.93|0
1620932400000|2021-05-13 19:00:00|2209.64|2208.14|2210.08|2208.58|2212.79|2211.29|2209.61|2208.11|0
1620932700000|2021-05-13 19:05:00|2210.11|2208.61|2212.58|2211.08|2212.58|2211.08|2210.1|2208.6|0
1620933000000|2021-05-13 19:10:00|2212.59|2211.09|2210.19|2208.69|2212.6|2211.1|2209.63|2208.13|0
1620933300000|2021-05-13 19:15:00|2210.22|2208.72|2210.22|2208.72|2211.75|2210.25|2209.71|2208.21|0
1620933600000|2021-05-13 19:20:00|2210.25|2208.75|2210.7|2209.2|2210.76|2209.26|2208.65|2207.15|0
1620933900000|2021-05-13 19:25:00|2210.72|2209.22|2211.37|2209.87|2212.31|2210.81|2210.24|2208.74|0
1620934200000|2021-05-13 19:30:00|2211.36|2209.86|2212|2210.5|2212.57|2211.07|2211.36|2209.86|0
1620934500000|2021-05-13 19:35:00|2211.99|2210.49|2212.96|2211.46|2213.47|2211.97|2211.42|2209.92|0
1620934800000|2021-05-13 19:40:00|2212.95|2211.45|2214.51|2213.01|2214.52|2213.02|2212.45|2210.95|0
1620935100000|2021-05-13 19:45:00|2214.49|2212.99|2213.7|2212.2|2214.87|2213.37|2212.72|2211.22|0
1620935400000|2021-05-13 19:50:00|2213.72|2212.22|2210.52|2209.02|2213.72|2212.22|2210.47|2208.97|0
1620935700000|2021-05-13 19:55:00|2210.5|2209|2208.28|2206.78|2210.52|2209.02|2208.01|2206.51|0
1620936000000|2021-05-13 20:00:00|2208.22|2206.72|2207.23|2205.73|2208.34|2206.84|2206.47|2204.97|0
1620936300000|2021-05-13 20:05:00|2207.22|2205.72|2206.87|2205.37|2208.06|2206.56|2206.09|2204.59|0
1620936600000|2021-05-13 20:10:00|2206.95|2205.45|2207.15|2205.65|2208.07|2206.57|2206.75|2205.25|0
1620936900000|2021-05-13 20:15:00|2207.32|2205.82|2207.88|2206.38|2208.05|2206.55|2207.11|2205.61|0
1620937200000|2021-05-13 20:20:00|2207.92|2206.42|2208.05|2206.55|2208.05|2206.55|2207.88|2206.38|0
1620937500000|2021-05-13 20:25:00|2208.01|2206.51|2208.14|2206.64|2208.14|2206.64|2207.77|2206.27|0
1620937800000|2021-05-13 20:30:00|2208.16|2206.66|2209.22|2207.72|2209.22|2207.72|2207.98|2206.48|0
1620938100000|2021-05-13 20:35:00|2209.2|2207.7|2208.86|2207.36|2209.2|2207.7|2208.55|2207.05|0
1620938400000|2021-05-13 20:40:00|2208.88|2207.38|2209.62|2208.12|2209.62|2208.12|2208.88|2207.38|0
1620938700000|2021-05-13 20:45:00|2209.6|2208.1|2210.22|2208.72|2210.57|2209.07|2209.42|2207.92|0
1620939000000|2021-05-13 20:50:00|2210.2|2208.7|2210.23|2208.73|2210.57|2209.07|2210.01|2208.51|0
1620939300000|2021-05-13 20:55:00|2210.25|2208.75|2211.05|2209.55|2211.34|2209.84|2210.13|2208.63|0
1620939600000|2021-05-13 21:00:00|2210.92|2209.42|2211.03|2209.53|2211.13|2209.63|2210.77|2209.27|0
1620939900000|2021-05-13 21:05:00|2210.99|2209.49|2211.06|2209.56|2211.13|2209.63|2210.99|2209.49|0
1620940200000|2021-05-13 21:10:00|2211.02|2209.52|2210.94|2209.44|2211.02|2209.52|2210.85|2209.35|0
1620940500000|2021-05-13 21:15:00|2210.98|2209.48|2211.1|2209.6|2211.19|2209.69|2210.9|2209.4|0
1620940800000|2021-05-13 21:20:00|2210.98|2209.48|2211.06|2209.56|2211.23|2209.73|2210.9|2209.4|0
1620941100000|2021-05-13 21:25:00|2211.02|2209.52|2210.52|2209.02|2211.1|2209.6|2210.52|2209.02|0
1620941400000|2021-05-13 21:30:00|2210.48|2208.98|2210.53|2209.03|2210.61|2209.11|2210.44|2208.94|0
1620941700000|2021-05-13 21:35:00|2210.57|2209.07|2210.66|2209.16|2210.7|2209.2|2210.4|2208.9|0
1620942000000|2021-05-13 21:40:00|2210.61|2209.11|2210.53|2209.03|2210.86|2209.36|2210.4|2208.9|0
1620942300000|2021-05-13 21:45:00|2210.57|2209.07|2210.57|2209.07|2210.61|2209.11|2210.45|2208.95|0
1620942600000|2021-05-13 21:50:00|2210.45|2208.95|2210.57|2209.07|2210.57|2209.07|2210.45|2208.95|0
1620942900000|2021-05-13 21:55:00|2210.61|2209.11|2210.95|2209.45|2211.03|2209.53|2210.57|2209.07|0
1620943200000|2021-05-13 22:00:00|2211.08|2209.58|2210.16|2208.66|2211.47|2209.97|2209.85|2208.35|0
1620943500000|2021-05-13 22:05:00|2210.17|2208.67|2210.26|2208.76|2210.26|2208.76|2209.96|2208.46|0
1620943800000|2021-05-13 22:10:00|2210.25|2208.75|2209.85|2208.35|2210.25|2208.75|2209.61|2208.11|0
1620944100000|2021-05-13 22:15:00|2209.87|2208.37|2209.96|2208.46|2210.26|2208.76|2209.87|2208.37|0
1620944400000|2021-05-13 22:20:00|2209.94|2208.44|2209.05|2207.55|2209.96|2208.46|2209.05|2207.55|0
1620944700000|2021-05-13 22:25:00|2209.04|2207.54|2208.74|2207.24|2209.05|2207.55|2208.64|2207.14|0
1620945000000|2021-05-13 22:30:00|2208.76|2207.26|2209.05|2207.55|2209.2|2207.7|2208.64|2207.14|0
1620945300000|2021-05-13 22:35:00|2209.01|2207.51|2208.85|2207.35|2209.05|2207.55|2208.74|2207.24|0
1620945600000|2021-05-13 22:40:00|2208.84|2207.34|2209.3|2207.8|2209.3|2207.8|2208.74|2207.24|0
1620945900000|2021-05-13 22:45:00|2209.31|2207.81|2209.4|2207.9|2209.5|2208|2209.3|2207.8|0
1620946200000|2021-05-13 22:50:00|2209.37|2207.87|2210.06|2208.56|2210.06|2208.56|2209.2|2207.7|0
1620946500000|2021-05-13 22:55:00|2210.02|2208.52|2209.3|2207.8|2210.02|2208.52|2209.2|2207.7|0
1620946800000|2021-05-13 23:00:00|2209.31|2207.81|2209.07|2207.57|2209.42|2207.92|2209.07|2207.57|0
1620947100000|2021-05-13 23:05:00|2209.09|2207.59|2209.02|2207.52|2209.32|2207.82|2208.97|2207.47|0
1620947400000|2021-05-13 23:10:00|2209.03|2207.53|2208.66|2207.16|2209.22|2207.72|2208.66|2207.16|0
1620947700000|2021-05-13 23:15:00|2208.68|2207.18|2209.63|2208.13|2209.63|2208.13|2208.68|2207.18|0
1620948000000|2021-05-13 23:20:00|2209.65|2208.15|2211.04|2209.54|2211.04|2209.54|2209.63|2208.13|0
1620948300000|2021-05-13 23:25:00|2211.05|2209.55|2210.28|2208.78|2211.39|2209.89|2210.28|2208.78|0
1620948600000|2021-05-13 23:30:00|2210.29|2208.79|2211|2209.5|2211.6|2210.1|2210.29|2208.79|0
1620948900000|2021-05-13 23:35:00|2210.99|2209.49|2208.67|2207.17|2211.15|2209.65|2207.46|2205.96|0
1620949200000|2021-05-13 23:40:00|2208.66|2207.16|2210.59|2209.09|2210.75|2209.25|2208.57|2207.07|0
1620949500000|2021-05-13 23:45:00|2210.58|2209.08|2210.8|2209.3|2211.61|2210.11|2210.09|2208.59|0
1620949800000|2021-05-13 23:50:00|2210.81|2209.31|2211.2|2209.7|2211.3|2209.8|2210.4|2208.9|0
1620950100000|2021-05-13 23:55:00|2211.18|2209.68|2211.05|2209.55|2211.51|2210.01|2210.95|2209.45|0
1620950400000|2021-05-14 00:00:00|2211.03|2209.53|2211.51|2210.01|2211.61|2210.11|2210.19|2208.69|0
1620950700000|2021-05-14 00:05:00|2211.52|2210.02|2211.16|2209.66|2212.06|2210.56|2210.95|2209.45|0
1620951000000|2021-05-14 00:10:00|2211.17|2209.67|2211.27|2209.77|2211.47|2209.97|2210.81|2209.31|0
1620951300000|2021-05-14 00:15:00|2211.29|2209.79|2210.83|2209.33|2211.92|2210.42|2210.32|2208.82|0
1620951600000|2021-05-14 00:20:00|2210.82|2209.32|2209.87|2208.37|2211.33|2209.83|2209.37|2207.87|0
1620951900000|2021-05-14 00:25:00|2209.86|2208.36|2209.39|2207.89|2210.38|2208.88|2208.37|2206.87|0
1620952200000|2021-05-14 00:30:00|2209.38|2207.88|2210.35|2208.85|2210.36|2208.86|2208.4|2206.9|0
1620952500000|2021-05-14 00:35:00|2210.34|2208.84|2210.39|2208.89|2211.39|2209.89|2210.34|2208.84|0
1620952800000|2021-05-14 00:40:00|2210.38|2208.88|2211.8|2210.3|2211.81|2210.31|2209.91|2208.41|0
1620953100000|2021-05-14 00:45:00|2211.81|2210.31|2211.8|2210.3|2212.33|2210.83|2211.3|2209.8|0
1620953400000|2021-05-14 00:50:00|2211.81|2210.31|2212.84|2211.34|2212.84|2211.34|2211.81|2210.31|0
1620953700000|2021-05-14 00:55:00|2212.83|2211.33|2212.89|2211.39|2213.38|2211.88|2212.82|2211.32|0
1620954000000|2021-05-14 01:00:00|2212.9|2211.4|2212.97|2211.47|2213.92|2212.42|2212.48|2210.98|0
1620954300000|2021-05-14 01:05:00|2212.98|2211.48|2211.97|2210.47|2212.99|2211.49|2211.5|2210|0
1620954600000|2021-05-14 01:10:00|2211.96|2210.46|2212.56|2211.06|2212.58|2211.08|2211.5|2210|0
1620954900000|2021-05-14 01:15:00|2212.55|2211.05|2212.66|2211.16|2212.84|2211.34|2212.04|2210.54|0
1620955200000|2021-05-14 01:20:00|2212.68|2211.18|2212.7|2211.2|2213.21|2211.71|2212.22|2210.72|0
1620955500000|2021-05-14 01:25:00|2212.69|2211.19|2213.65|2212.15|2213.71|2212.21|2212.69|2211.19|0
1620955800000|2021-05-14 01:30:00|2213.67|2212.17|2212.64|2211.14|2213.68|2212.18|2212.18|2210.68|0
1620956100000|2021-05-14 01:35:00|2212.65|2211.15|2210.22|2208.72|2212.65|2211.15|2210.22|2208.72|0
1620956400000|2021-05-14 01:40:00|2210.23|2208.73|2209.71|2208.21|2211.66|2210.16|2209.7|2208.2|0
1620956700000|2021-05-14 01:45:00|2209.7|2208.2|2208.65|2207.15|2209.73|2208.23|2208.65|2207.15|0
1620957000000|2021-05-14 01:50:00|2208.66|2207.16|2209.67|2208.17|2209.67|2208.17|2208.18|2206.68|0
1620957300000|2021-05-14 01:55:00|2209.66|2208.16|2210.73|2209.23|2210.75|2209.25|2209.41|2207.91|0
1620957600000|2021-05-14 02:00:00|2210.75|2209.25|2210.24|2208.74|2211.27|2209.77|2209.76|2208.26|0
1620957900000|2021-05-14 02:05:00|2210.22|2208.72|2209.28|2207.78|2210.75|2209.25|2208.76|2207.26|0
1620958200000|2021-05-14 02:10:00|2209.29|2207.79|2211.71|2210.21|2211.71|2210.21|2209.28|2207.78|0
1620958500000|2021-05-14 02:15:00|2211.7|2210.2|2210.67|2209.17|2211.72|2210.22|2210.67|2209.17|0
1620958800000|2021-05-14 02:20:00|2210.68|2209.18|2211.63|2210.13|2211.68|2210.18|2210.68|2209.18|0
1620959100000|2021-05-14 02:25:00|2211.64|2210.14|2211.61|2210.11|2212.16|2210.66|2211.17|2209.67|0
1620959400000|2021-05-14 02:30:00|2211.62|2210.12|2211.62|2210.12|2212.63|2211.13|2211.61|2210.11|0
1620959700000|2021-05-14 02:35:00|2211.61|2210.11|2210.47|2208.97|2212.12|2210.62|2210|2208.5|0
1620960000000|2021-05-14 02:40:00|2210.46|2208.96|2211.48|2209.98|2211.52|2210.02|2210.06|2208.56|0
1620960300000|2021-05-14 02:45:00|2211.49|2209.99|2212.44|2210.94|2212.46|2210.96|2210.97|2209.47|0
1620960600000|2021-05-14 02:50:00|2212.43|2210.93|2212.44|2210.94|2212.5|2211|2211.95|2210.45|0
1620960900000|2021-05-14 02:55:00|2212.45|2210.95|2212.47|2210.97|2212.5|2211|2211.51|2210.01|0
1620961200000|2021-05-14 03:00:00|2212.48|2210.98|2214.37|2212.87|2214.9|2213.4|2212.48|2210.98|0
1620961500000|2021-05-14 03:05:00|2214.38|2212.88|2214.42|2212.92|2214.42|2212.92|2213.39|2211.89|0
1620961800000|2021-05-14 03:10:00|2214.41|2212.91|2216.37|2214.87|2216.39|2214.89|2214.4|2212.9|0
1620962100000|2021-05-14 03:15:00|2216.39|2214.89|2216.66|2215.16|2216.9|2215.4|2216.37|2214.87|0
1620962400000|2021-05-14 03:20:00|2216.73|2215.23|2217.44|2215.94|2217.49|2215.99|2216.45|2214.95|0
1620962700000|2021-05-14 03:25:00|2217.46|2215.96|2216.44|2214.94|2217.46|2215.96|2216.42|2214.92|0
1620963000000|2021-05-14 03:30:00|2216.45|2214.95|2216.97|2215.47|2217.42|2215.92|2216.44|2214.94|0
1620963300000|2021-05-14 03:35:00|2216.96|2215.46|2215.99|2214.49|2216.98|2215.48|2215.5|2214|0
1620963600000|2021-05-14 03:40:00|2215.98|2214.48|2217.33|2215.83|2217.33|2215.83|2215.97|2214.47|0
1620963900000|2021-05-14 03:45:00|2217.35|2215.85|2216.4|2214.9|2217.83|2216.33|2216.4|2214.9|0
1620964200000|2021-05-14 03:50:00|2216.39|2214.89|2215.9|2214.4|2216.88|2215.38|2215.4|2213.9|0
1620964500000|2021-05-14 03:55:00|2215.44|2213.94|2216.38|2214.88|2216.41|2214.91|2215.42|2213.92|0
1620964800000|2021-05-14 04:00:00|2216.39|2214.89|2216.39|2214.89|2216.92|2215.42|2216.38|2214.88|0
1620965100000|2021-05-14 04:05:00|2216.53|2215.03|2217.31|2215.81|2217.36|2215.86|2216.53|2215.03|0
1620965400000|2021-05-14 04:10:00|2217.32|2215.82|2217.39|2215.89|2218.32|2216.82|2217.31|2215.81|0
1620965700000|2021-05-14 04:15:00|2217.41|2215.91|2217.34|2215.84|2217.86|2216.36|2217.34|2215.84|0
1620966000000|2021-05-14 04:20:00|2217.41|2215.91|2217.78|2216.28|2217.82|2216.32|2217.31|2215.81|0
1620966300000|2021-05-14 04:25:00|2217.79|2216.29|2217.28|2215.78|2217.8|2216.3|2216.78|2215.28|0
1620966600000|2021-05-14 04:30:00|2217.27|2215.77|2216.82|2215.32|2217.79|2216.29|2216.81|2215.31|0
1620966900000|2021-05-14 04:35:00|2216.84|2215.34|2217.25|2215.75|2217.3|2215.8|2216.78|2215.28|0
1620967200000|2021-05-14 04:40:00|2217.26|2215.76|2216.26|2214.76|2217.28|2215.78|2216.04|2214.54|0
1620967500000|2021-05-14 04:45:00|2216.12|2214.62|2216.35|2214.85|2216.35|2214.85|2215.81|2214.31|0
1620967800000|2021-05-14 04:50:00|2216.34|2214.84|2216.67|2215.17|2217.28|2215.78|2216.33|2214.83|0
1620968100000|2021-05-14 04:55:00|2216.68|2215.18|2216.71|2215.21|2217.18|2215.68|2216.66|2215.16|0
1620968400000|2021-05-14 05:00:00|2216.72|2215.22|2217.69|2216.19|2217.72|2216.22|2216.71|2215.21|0
1620968700000|2021-05-14 05:05:00|2217.68|2216.18|2218.16|2216.66|2218.19|2216.69|2217.24|2215.74|0
1620969000000|2021-05-14 05:10:00|2218.17|2216.67|2218.84|2217.34|2218.84|2217.34|2217.67|2216.17|0
1620969300000|2021-05-14 05:15:00|2218.85|2217.35|2217.86|2216.36|2219.39|2217.89|2217.86|2216.36|0
1620969600000|2021-05-14 05:20:00|2217.85|2216.35|2217.35|2215.85|2217.86|2216.36|2217.32|2215.82|0
1620969900000|2021-05-14 05:25:00|2217.36|2215.86|2217.87|2216.37|2218.88|2217.38|2217.35|2215.85|0
1620970200000|2021-05-14 05:30:00|2217.88|2216.38|2216.91|2215.41|2218.38|2216.88|2216.9|2215.4|0
1620970500000|2021-05-14 05:35:00|2216.9|2215.4|2216.44|2214.94|2216.97|2215.47|2215.98|2214.48|0
1620970800000|2021-05-14 05:40:00|2216.43|2214.93|2216.41|2214.91|2216.94|2215.44|2215.93|2214.43|0
1620971100000|2021-05-14 05:45:00|2216.42|2214.92|2217.01|2215.51|2217.01|2215.51|2216.4|2214.9|0
1620971400000|2021-05-14 05:50:00|2217|2215.5|2217.11|2215.61|2217.14|2215.64|2216.63|2215.13|0
1620971700000|2021-05-14 05:55:00|2217.12|2215.62|2217.62|2216.12|2217.66|2216.16|2217.07|2215.57|0
1620972000000|2021-05-14 06:00:00|2217.48|2215.98|2215.06|2213.56|2217.48|2215.98|2214.27|2212.77|0
1620972300000|2021-05-14 06:05:00|2215.05|2213.55|2216.28|2214.78|2216.38|2214.88|2215.01|2213.51|0
1620972600000|2021-05-14 06:10:00|2216.27|2214.77|2216.76|2215.26|2216.77|2215.27|2215.28|2213.78|0
1620972900000|2021-05-14 06:15:00|2216.73|2215.23|2217.18|2215.68|2217.19|2215.69|2216.66|2215.16|0
1620973200000|2021-05-14 06:20:00|2217.19|2215.69|2215.28|2213.78|2217.2|2215.7|2215.28|2213.78|0
1620973500000|2021-05-14 06:25:00|2215.3|2213.8|2215.37|2213.87|2215.88|2214.38|2214.8|2213.3|0
1620973800000|2021-05-14 06:30:00|2215.35|2213.85|2210.87|2209.47|2215.82|2214.32|2208.12|2206.72|111
1620974100000|2021-05-14 06:35:00|2210.62|2209.22|2212.12|2210.72|2212.75|2211.35|2210.5|2209.1|34
1620974400000|2021-05-14 06:40:00|2212.5|2211.1|2213.37|2211.97|2214.5|2213.1|2212.12|2210.72|46
1620974700000|2021-05-14 06:45:00|2213.5|2212.1|2216.5|2215.1|2216.5|2215.1|2213.5|2212.1|57
1620975000000|2021-05-14 06:50:00|2216.62|2215.22|2219|2217.6|2219.87|2218.47|2216.62|2215.22|106
1620975300000|2021-05-14 06:55:00|2218.84|2217.34|2221.08|2219.58|2221.09|2219.59|2218.84|2217.34|0
1620975600000|2021-05-14 07:00:00|2221.07|2219.57|2225.17|2224.67|2229.3|2228.8|2220.63|2219.13|5612
1620975900000|2021-05-14 07:05:00|2225.05|2224.55|2225.92|2225.42|2227.3|2226.8|2223.05|2222.55|2423
1620976200000|2021-05-14 07:10:00|2225.8|2225.3|2227.55|2227.05|2228.8|2228.3|2224.55|2224.05|2055
1620976500000|2021-05-14 07:15:00|2227.8|2227.3|2224.92|2224.42|2227.8|2227.3|2221.42|2220.92|1767
1620976800000|2021-05-14 07:20:00|2225.05|2224.55|2222.92|2222.42|2226.8|2226.3|2222.67|2222.17|1411
1620977100000|2021-05-14 07:25:00|2222.8|2222.3|2219.55|2219.05|2223.05|2222.55|2219.55|2219.05|1156
1620977400000|2021-05-14 07:30:00|2219.3|2218.8|2219.3|2218.8|2219.8|2219.3|2218.17|2217.67|1301
1620977700000|2021-05-14 07:35:00|2219.17|2218.67|2218.8|2218.3|2219.92|2219.42|2215.8|2215.3|1147
1620978000000|2021-05-14 07:40:00|2218.92|2218.42|2215.18|2214.68|2220.05|2219.55|2215.18|2214.68|1045
1620978300000|2021-05-14 07:45:00|2215.05|2214.55|2217.33|2216.83|2217.7|2217.2|2214.43|2213.93|1010
1620978600000|2021-05-14 07:50:00|2217.45|2216.95|2213.83|2213.33|2217.45|2216.95|2213.58|2213.08|879
1620978900000|2021-05-14 07:55:00|2213.58|2213.08|2214.45|2213.95|2215.08|2214.58|2212.58|2212.08|1130
1620979200000|2021-05-14 08:00:00|2214.58|2214.08|2217.7|2217.2|2218.33|2217.83|2213.58|2213.08|1135
1620979500000|2021-05-14 08:05:00|2217.58|2217.08|2215.58|2215.08|2218.33|2217.83|2215.58|2215.08|950
1620979800000|2021-05-14 08:10:00|2215.33|2214.83|2214.33|2213.83|2216.33|2215.83|2213.08|2212.58|821
1620980100000|2021-05-14 08:15:00|2214.45|2213.95|2217.58|2217.08|2217.95|2217.45|2214.08|2213.58|895
1620980400000|2021-05-14 08:20:00|2217.7|2217.2|2217.45|2216.95|2218.33|2217.83|2215.58|2215.08|719
1620980700000|2021-05-14 08:25:00|2217.33|2216.83|2216.08|2215.58|2217.58|2217.08|2215.58|2215.08|671
1620981000000|2021-05-14 08:30:00|2215.83|2215.33|2216.83|2216.33|2218.33|2217.83|2215.7|2215.2|655
1620981300000|2021-05-14 08:35:00|2216.95|2216.45|2216.58|2216.08|2218.33|2217.83|2215.95|2215.45|525
1620981600000|2021-05-14 08:40:00|2216.7|2216.2|2217.33|2216.83|2218.33|2217.83|2216.08|2215.58|461
1620981900000|2021-05-14 08:45:00|2217.45|2216.95|2219.08|2218.58|2219.83|2219.33|2216.83|2216.33|596
1620982200000|2021-05-14 08:50:00|2219.2|2218.7|2218.58|2218.08|2220.58|2220.08|2218.08|2217.58|516
1620982500000|2021-05-14 08:55:00|2218.33|2217.83|2217.33|2216.83|2219.33|2218.83|2217.33|2216.83|494
1620982800000|2021-05-14 09:00:00|2217.58|2217.08|2219.83|2219.33|2220.33|2219.83|2217.33|2216.83|461
1620983100000|2021-05-14 09:05:00|2219.58|2219.08|2220.33|2219.83|2221.08|2220.58|2219.33|2218.83|491
1620983400000|2021-05-14 09:10:00|2220.45|2219.95|2222.45|2221.95|2223.08|2222.58|2220.33|2219.83|542
1620983700000|2021-05-14 09:15:00|2222.58|2222.08|2224.83|2224.33|2225.58|2225.08|2221.95|2221.45|1075
1620984000000|2021-05-14 09:20:00|2224.7|2224.2|2225.83|2225.33|2226.58|2226.08|2224.7|2224.2|572
1620984300000|2021-05-14 09:25:00|2225.95|2225.45|2224.2|2223.7|2226.33|2225.83|2223.95|2223.45|375
1620984600000|2021-05-14 09:30:00|2224.33|2223.83|2225.58|2225.08|2225.95|2225.45|2224.08|2223.58|314
1620984900000|2021-05-14 09:35:00|2225.45|2224.95|2225.45|2224.95|2226.08|2225.58|2224.33|2223.83|364
1620985200000|2021-05-14 09:40:00|2225.58|2225.08|2227.83|2227.33|2227.83|2227.33|2225.33|2224.83|444
1620985500000|2021-05-14 09:45:00|2227.95|2227.45|2229.58|2229.08|2229.58|2229.08|2227.08|2226.58|687
1620985800000|2021-05-14 09:50:00|2229.33|2228.83|2229.58|2229.08|2230.08|2229.58|2229.08|2228.58|869
1620986100000|2021-05-14 09:55:00|2229.45|2228.95|2229.83|2229.33|2230.33|2229.83|2228.83|2228.33|760
1620986400000|2021-05-14 10:00:00|2230.08|2229.58|2229.83|2229.33|2230.58|2230.08|2229.58|2229.08|475
1620986700000|2021-05-14 10:05:00|2229.45|2228.95|2227.83|2227.33|2229.83|2229.33|2227.83|2227.33|435
1620987000000|2021-05-14 10:10:00|2227.95|2227.45|2227.2|2226.7|2228.7|2228.2|2227.08|2226.58|512
1620987300000|2021-05-14 10:15:00|2227.33|2226.83|2229.33|2228.83|2229.58|2229.08|2227.08|2226.58|441
1620987600000|2021-05-14 10:20:00|2229.45|2228.95|2229.83|2229.33|2231.08|2230.58|2229.45|2228.95|532
1620987900000|2021-05-14 10:25:00|2229.95|2229.45|2230.33|2229.83|2231.33|2230.83|2229.95|2229.45|446
1620988200000|2021-05-14 10:30:00|2230.45|2229.95|2231.08|2230.58|2231.7|2231.2|2230.45|2229.95|407
1620988500000|2021-05-14 10:35:00|2231.33|2230.83|2231.2|2230.7|2231.33|2230.83|2229.95|2229.45|337
1620988800000|2021-05-14 10:40:00|2231.33|2230.83|2231.83|2231.33|2232.83|2232.33|2231.2|2230.7|477
1620989100000|2021-05-14 10:45:00|2231.7|2231.2|2233.58|2233.08|2233.58|2233.08|2231.08|2230.58|323
1620989400000|2021-05-14 10:50:00|2233.45|2232.95|2234.2|2233.7|2234.33|2233.83|2232.58|2232.08|528
1620989700000|2021-05-14 10:55:00|2234.08|2233.58|2232.83|2232.33|2234.83|2234.33|2232.83|2232.33|419
1620990000000|2021-05-14 11:00:00|2232.7|2232.2|2234.08|2233.58|2234.33|2233.83|2232.33|2231.83|329
1620990300000|2021-05-14 11:05:00|2234.2|2233.7|2232.58|2232.08|2234.2|2233.7|2232.33|2231.83|244
1620990600000|2021-05-14 11:10:00|2232.7|2232.2|2232.2|2231.7|2232.83|2232.33|2231.08|2230.58|659
1620990900000|2021-05-14 11:15:00|2232.08|2231.58|2233.08|2232.58|2233.33|2232.83|2231.83|2231.33|257
1620991200000|2021-05-14 11:20:00|2233.2|2232.7|2234.2|2233.7|2234.83|2234.33|2233.2|2232.7|462
1620991500000|2021-05-14 11:25:00|2234.08|2233.58|2235.08|2234.58|2235.08|2234.58|2234.08|2233.58|262
1620991800000|2021-05-14 11:30:00|2235.2|2234.7|2236.33|2235.83|2236.95|2236.45|2235.08|2234.58|388
1620992100000|2021-05-14 11:35:00|2236.45|2235.95|2235.2|2234.7|2236.58|2236.08|2235.08|2234.58|242
1620992400000|2021-05-14 11:40:00|2234.9|2234.4|2236.03|2235.53|2236.03|2235.53|2234.65|2234.15|335
1620992700000|2021-05-14 11:45:00|2235.9|2235.4|2235.03|2234.53|2236.28|2235.78|2235.03|2234.53|296
1620993000000|2021-05-14 11:50:00|2235.15|2234.65|2235.78|2235.28|2236.03|2235.53|2235.03|2234.53|412
1620993300000|2021-05-14 11:55:00|2235.9|2235.4|2237.03|2236.53|2237.53|2237.03|2235.78|2235.28|518
1620993600000|2021-05-14 12:00:00|2236.9|2236.4|2237.03|2236.53|2238.03|2237.53|2236.78|2236.28|577
1620993900000|2021-05-14 12:05:00|2236.9|2236.4|2236.53|2236.03|2237.53|2237.03|2235.53|2235.03|435
1620994200000|2021-05-14 12:10:00|2236.78|2236.28|2236.78|2236.28|2236.78|2236.28|2235.78|2235.28|810
1620994500000|2021-05-14 12:15:00|2236.9|2236.4|2236.53|2236.03|2237.53|2237.03|2236.53|2236.03|414
1620994800000|2021-05-14 12:20:00|2236.65|2236.15|2237.53|2237.03|2238.03|2237.53|2236.28|2235.78|536
1620995100000|2021-05-14 12:25:00|2237.4|2236.9|2237.03|2236.53|2237.78|2237.28|2236.78|2236.28|487
1620995400000|2021-05-14 12:30:00|2237.15|2236.65|2235.65|2235.15|2237.4|2236.9|2235.28|2234.78|849
1620995700000|2021-05-14 12:35:00|2235.78|2235.28|2234.9|2234.4|2235.78|2235.28|2233.9|2233.4|624
1620996000000|2021-05-14 12:40:00|2235.03|2234.53|2236.78|2236.28|2236.78|2236.28|2234.9|2234.4|538
1620996300000|2021-05-14 12:45:00|2236.9|2236.4|2236.28|2235.78|2237.28|2236.78|2236.28|2235.78|383
1620996600000|2021-05-14 12:50:00|2236.53|2236.03|2237.28|2236.78|2237.78|2237.28|2236.28|2235.78|461
1620996900000|2021-05-14 12:55:00|2237.4|2236.9|2238.53|2238.03|2239.15|2238.65|2237.28|2236.78|405
1620997200000|2021-05-14 13:00:00|2238.4|2237.9|2238.78|2238.28|2239.28|2238.78|2238.28|2237.78|357
1620997500000|2021-05-14 13:05:00|2238.65|2238.15|2239.28|2238.78|2239.28|2238.78|2238.53|2238.03|533
1620997800000|2021-05-14 13:10:00|2239.15|2238.65|2239.28|2238.78|2239.4|2238.9|2238.53|2238.03|389
1620998100000|2021-05-14 13:15:00|2239.4|2238.9|2240.53|2240.03|2241.03|2240.53|2239.28|2238.78|602
1620998400000|2021-05-14 13:20:00|2240.78|2240.28|2242.03|2241.53|2242.53|2242.03|2240.78|2240.28|855
1620998700000|2021-05-14 13:25:00|2242.15|2241.65|2241.65|2241.15|2242.15|2241.65|2241.03|2240.53|865
1620999000000|2021-05-14 13:30:00|2241.78|2241.28|2240.28|2239.78|2244.28|2243.78|2240.03|2239.53|2087
1620999300000|2021-05-14 13:35:00|2240.53|2240.03|2239.9|2239.4|2242.53|2242.03|2239.9|2239.4|1217
1620999600000|2021-05-14 13:40:00|2240.03|2239.53|2241.78|2241.28|2242.03|2241.53|2239.28|2238.78|971
1620999900000|2021-05-14 13:45:00|2241.9|2241.4|2241.03|2240.53|2243.03|2242.53|2241.03|2240.53|1242
1621000200000|2021-05-14 13:50:00|2241.15|2240.65|2242.4|2241.9|2243.53|2243.03|2241.15|2240.65|1066
1621000500000|2021-05-14 13:55:00|2242.28|2241.78|2245.28|2244.78|2245.28|2244.78|2242.28|2241.78|1181
1621000800000|2021-05-14 14:00:00|2245.53|2245.03|2243.15|2242.65|2245.53|2245.03|2242.9|2242.4|1776
1621001100000|2021-05-14 14:05:00|2243.03|2242.53|2242.65|2242.15|2243.78|2243.28|2242.15|2241.65|1149
1621001400000|2021-05-14 14:10:00|2242.41|2241.91|2244.04|2243.54|2244.54|2244.04|2242.41|2241.91|977
1621001700000|2021-05-14 14:15:00|2243.91|2243.41|2241.29|2240.79|2244.04|2243.54|2241.04|2240.54|1095
1621002000000|2021-05-14 14:20:00|2241.54|2241.04|2242.04|2241.54|2243.91|2243.41|2241.29|2240.79|1147
1621002300000|2021-05-14 14:25:00|2242.16|2241.66|2242.29|2241.79|2244.79|2244.29|2242.16|2241.66|933
1621002600000|2021-05-14 14:30:00|2242.16|2241.66|2243.79|2243.29|2244.04|2243.54|2242.16|2241.66|1067
1621002900000|2021-05-14 14:35:00|2243.54|2243.04|2244.04|2243.54|2244.54|2244.04|2243.29|2242.79|899
1621003200000|2021-05-14 14:40:00|2244.16|2243.66|2244.29|2243.79|2245.04|2244.54|2243.79|2243.29|974
1621003500000|2021-05-14 14:45:00|2244.54|2244.04|2244.04|2243.54|2245.54|2245.04|2243.54|2243.04|864
1621003800000|2021-05-14 14:50:00|2244.16|2243.66|2244.04|2243.54|2244.79|2244.29|2243.91|2243.41|854
1621004100000|2021-05-14 14:55:00|2244.16|2243.66|2244.04|2243.54|2244.41|2243.91|2243.54|2243.04|674
1621004400000|2021-05-14 15:00:00|2243.91|2243.41|2243.29|2242.79|2244.29|2243.79|2242.66|2242.16|1025
1621004700000|2021-05-14 15:05:00|2243.41|2242.91|2244.29|2243.79|2245.41|2244.91|2243.29|2242.79|1419
1621005000000|2021-05-14 15:10:00|2244.41|2243.91|2246.04|2245.54|2246.54|2246.04|2244.41|2243.91|1955
1621005300000|2021-05-14 15:15:00|2246.16|2245.66|2247.29|2246.79|2247.66|2247.16|2245.79|2245.29|2142
1621005600000|2021-05-14 15:20:00|2247.41|2246.91|2248.89|2247.39|2249.54|2249.04|2247.29|2246.79|3309
1621005900000|2021-05-14 15:25:00|2248.91|2247.41|2250.1|2248.6|2250.62|2249.12|2248.89|2247.39|1717
1621006200000|2021-05-14 15:30:00|2250.12|2248.62|2250.49|2249.09|2251.61|2250.21|2249.02|2247.52|407
1621006500000|2021-05-14 15:35:00|2250.61|2249.21|2252.61|2251.21|2253.61|2252.21|2250.61|2249.21|9068
1621006800000|2021-05-14 15:40:00|2252.49|2251.09|2252.24|2250.84|2252.74|2251.34|2252.11|2250.71|33
1621007100000|2021-05-14 15:45:00|2252.36|2250.96|2252.24|2250.84|2252.49|2251.09|2252.24|2250.84|14
1621007400000|2021-05-14 15:50:00|2252.11|2250.71|2251.24|2249.84|2252.11|2250.71|2251.24|2249.84|13
1621007700000|2021-05-14 15:55:00|2251.36|2249.96|2249.91|2248.41|2251.36|2249.96|2249.86|2248.41|23
1621008000000|2021-05-14 16:00:00|2249.92|2248.42|2249.7|2248.2|2250.22|2248.72|2249.43|2247.93|0
1621008300000|2021-05-14 16:05:00|2249.71|2248.21|2250.72|2249.22|2250.74|2249.24|2249.7|2248.2|0
1621008600000|2021-05-14 16:10:00|2250.74|2249.24|2252.2|2250.7|2252.22|2250.72|2250.71|2249.21|0
1621008900000|2021-05-14 16:15:00|2252.22|2250.72|2253.17|2251.67|2253.17|2251.67|2252.15|2250.65|0
1621009200000|2021-05-14 16:20:00|2253.16|2251.66|2252.75|2251.25|2253.34|2251.84|2252.69|2251.19|0
1621009500000|2021-05-14 16:25:00|2252.76|2251.26|2252.32|2250.82|2252.81|2251.31|2252.26|2250.76|0
1621009800000|2021-05-14 16:30:00|2252.34|2250.84|2251.86|2250.36|2252.8|2251.3|2251.83|2250.33|0
1621010100000|2021-05-14 16:35:00|2251.87|2250.37|2251.14|2249.64|2251.87|2250.37|2250.76|2249.26|0
1621010400000|2021-05-14 16:40:00|2251.15|2249.65|2251.53|2250.03|2252.03|2250.53|2251.15|2249.65|0
1621010700000|2021-05-14 16:45:00|2251.54|2250.04|2253.01|2251.51|2253.02|2251.52|2251.53|2250.03|0
1621011000000|2021-05-14 16:50:00|2253.02|2251.52|2252.93|2251.43|2253.55|2252.05|2252.53|2251.03|0
1621011300000|2021-05-14 16:55:00|2252.94|2251.44|2253.46|2251.96|2253.93|2252.43|2252.93|2251.43|0
1621011600000|2021-05-14 17:00:00|2253.47|2251.97|2253.48|2251.98|2254.02|2252.52|2253.44|2251.94|0
1621011900000|2021-05-14 17:05:00|2253.49|2251.99|2253.48|2251.98|2253.5|2252|2252.97|2251.47|0
1621012200000|2021-05-14 17:10:00|2253.47|2251.97|2253.47|2251.97|2253.5|2252|2253.42|2251.92|0
1621012500000|2021-05-14 17:15:00|2253.46|2251.96|2252.95|2251.45|2253.47|2251.97|2252.93|2251.43|0
1621012800000|2021-05-14 17:20:00|2252.96|2251.46|2253.51|2252.01|2254.02|2252.52|2252.95|2251.45|0
1621013100000|2021-05-14 17:25:00|2253.52|2252.02|2254.46|2252.96|2254.5|2253|2253.51|2252.01|0
1621013400000|2021-05-14 17:30:00|2254.48|2252.98|2253.18|2251.68|2254.68|2253.18|2252.65|2251.15|0
1621013700000|2021-05-14 17:35:00|2253.19|2251.69|2253.65|2252.15|2253.69|2252.19|2253.14|2251.64|0
1621014000000|2021-05-14 17:40:00|2253.64|2252.14|2254.13|2252.63|2254.18|2252.68|2253.61|2252.11|0
1621014300000|2021-05-14 17:45:00|2254.12|2252.62|2254.15|2252.65|2254.16|2252.66|2253.59|2252.09|0
1621014600000|2021-05-14 17:50:00|2254.16|2252.66|2254.13|2252.63|2254.63|2253.13|2254.11|2252.61|0
1621014900000|2021-05-14 17:55:00|2254.14|2252.64|2254.18|2252.68|2254.68|2253.18|2254.13|2252.63|0
1621015200000|2021-05-14 18:00:00|2254.2|2252.7|2254.54|2253.04|2254.54|2253.04|2254.01|2252.51|0
1621015500000|2021-05-14 18:05:00|2254.55|2253.05|2255.16|2253.66|2255.18|2253.68|2254.55|2253.05|0
1621015800000|2021-05-14 18:10:00|2255.18|2253.68|2255.7|2254.2|2255.78|2254.28|2255.15|2253.65|0
1621016100000|2021-05-14 18:15:00|2255.72|2254.22|2255.45|2253.95|2255.73|2254.23|2255.22|2253.72|0
1621016400000|2021-05-14 18:20:00|2255.44|2253.94|2255.33|2253.83|2255.46|2253.96|2255.29|2253.79|0
1621016700000|2021-05-14 18:25:00|2255.34|2253.84|2255.3|2253.8|2255.8|2254.3|2255.24|2253.74|0
1621017000000|2021-05-14 18:30:00|2255.32|2253.82|2255.9|2254.4|2255.93|2254.43|2255.32|2253.82|0
1621017300000|2021-05-14 18:35:00|2255.89|2254.39|2256.49|2254.99|2256.55|2255.05|2255.86|2254.36|0
1621017600000|2021-05-14 18:40:00|2256.5|2255|2256.53|2255.03|2257.03|2255.53|2256.49|2254.99|0
1621017900000|2021-05-14 18:45:00|2256.52|2255.02|2257.53|2256.03|2257.54|2256.04|2256.52|2255.02|0
1621018200000|2021-05-14 18:50:00|2257.52|2256.02|2258.56|2257.06|2258.57|2257.07|2257.47|2255.97|0
1621018500000|2021-05-14 18:55:00|2258.57|2257.07|2257.94|2256.44|2258.59|2257.09|2257.39|2255.89|0
1621018800000|2021-05-14 19:00:00|2257.95|2256.45|2256.64|2255.14|2257.95|2256.45|2255.54|2254.04|0
1621019100000|2021-05-14 19:05:00|2256.63|2255.13|2257.07|2255.57|2257.12|2255.62|2256.07|2254.57|0
1621019400000|2021-05-14 19:10:00|2257.08|2255.58|2257.09|2255.59|2257.61|2256.11|2256.52|2255.02|0
1621019700000|2021-05-14 19:15:00|2257.11|2255.61|2257.78|2256.28|2258.83|2257.33|2257.09|2255.59|0
1621020000000|2021-05-14 19:20:00|2257.79|2256.29|2257.14|2255.64|2258.24|2256.74|2256.71|2255.21|0
1621020300000|2021-05-14 19:25:00|2257.15|2255.65|2258.54|2257.04|2258.54|2257.04|2257.11|2255.61|0
1621020600000|2021-05-14 19:30:00|2258.53|2257.03|2258.36|2256.86|2258.6|2257.1|2257.32|2255.82|0
1621020900000|2021-05-14 19:35:00|2258.37|2256.87|2258.32|2256.82|2258.92|2257.42|2257.77|2256.27|0
1621021200000|2021-05-14 19:40:00|2258.31|2256.81|2258.77|2257.27|2258.84|2257.34|2258.19|2256.69|0
1621021500000|2021-05-14 19:45:00|2258.76|2257.26|2258.69|2257.19|2259.43|2257.93|2258.26|2256.76|0
1621021800000|2021-05-14 19:50:00|2258.64|2257.14|2260.12|2258.62|2260.13|2258.63|2258.06|2256.56|0
1621022100000|2021-05-14 19:55:00|2260.11|2258.61|2258.47|2256.97|2260.12|2258.62|2257.27|2255.77|0
1621022400000|2021-05-14 20:00:00|2258.48|2256.98|2261.38|2259.88|2261.58|2260.08|2258.43|2256.93|0
1621022700000|2021-05-14 20:05:00|2261.36|2259.86|2261.43|2259.93|2262.13|2260.63|2261.27|2259.77|0
1621023000000|2021-05-14 20:10:00|2261.44|2259.94|2260.7|2259.2|2261.65|2260.15|2260.35|2258.85|0
1621023300000|2021-05-14 20:15:00|2260.66|2259.16|2260.44|2258.94|2260.73|2259.23|2260.37|2258.87|0
1621023600000|2021-05-14 20:20:00|2260.39|2258.89|2260.5|2259|2260.54|2259.04|2260.31|2258.81|0
1621023900000|2021-05-14 20:25:00|2260.54|2259.04|2260.44|2258.94|2260.58|2259.08|2260.37|2258.87|0
1621024200000|2021-05-14 20:30:00|2260.42|2258.92|2260.71|2259.21|2260.91|2259.41|2260|2258.5|0
1621024500000|2021-05-14 20:35:00|2260.73|2259.23|2260.81|2259.31|2261.27|2259.77|2260.71|2259.21|0
1621024800000|2021-05-14 20:40:00|2260.79|2259.29|2260.49|2258.99|2260.81|2259.31|2260.39|2258.89|0
1621025100000|2021-05-14 20:45:00|2260.51|2259.01|2260.64|2259.14|2260.84|2259.34|2260.39|2258.89|0
1621025400000|2021-05-14 20:50:00|2260.62|2259.12|2260.99|2259.49|2260.99|2259.49|2260.43|2258.93|0
1621025700000|2021-05-14 20:55:00|2260.97|2259.47|2260.69|2259.19|2260.99|2259.49|2260.42|2258.92|0
1621026000000|2021-05-14 21:00:00|2260.77|2259.27|2260.77|2259.27|2260.77|2259.27|2260.77|2259.27|0
1621202400000|2021-05-16 22:00:00|2259.79|2258.29|2259.68|2258.18|2260.14|2258.64|2258.79|2257.29|0
1621202700000|2021-05-16 22:05:00|2259.66|2258.16|2261.21|2259.71|2261.21|2259.71|2259.58|2258.08|0
1621203000000|2021-05-16 22:10:00|2261.2|2259.7|2261.73|2260.23|2261.73|2260.23|2260.23|2258.73|0
1621203300000|2021-05-16 22:15:00|2261.72|2260.22|2261.07|2259.57|2262.24|2260.74|2260.76|2259.26|0
1621203600000|2021-05-16 22:20:00|2261.08|2259.58|2260.7|2259.2|2261.52|2260.02|2260.4|2258.9|0
1621203900000|2021-05-16 22:25:00|2260.71|2259.21|2260.66|2259.16|2260.77|2259.27|2260.41|2258.91|0
1621204200000|2021-05-16 22:30:00|2260.67|2259.17|2259.85|2258.35|2260.82|2259.32|2259.64|2258.14|0
1621204500000|2021-05-16 22:35:00|2259.84|2258.34|2259.28|2257.78|2260.36|2258.86|2259.28|2257.78|0
1621204800000|2021-05-16 22:40:00|2259.3|2257.8|2259.74|2258.24|2259.84|2258.34|2259.18|2257.68|0
1621205100000|2021-05-16 22:45:00|2259.73|2258.23|2259.49|2257.99|2259.84|2258.34|2259.39|2257.89|0
1621205400000|2021-05-16 22:50:00|2259.47|2257.97|2259.49|2257.99|2259.49|2257.99|2259.18|2257.68|0
1621205700000|2021-05-16 22:55:00|2259.5|2258|2258.73|2257.23|2259.64|2258.14|2258.62|2257.12|0
1621206000000|2021-05-16 23:00:00|2258.75|2257.25|2259.2|2257.7|2259.3|2257.8|2258.09|2256.59|0
1621206300000|2021-05-16 23:05:00|2259.19|2257.69|2259.41|2257.91|2259.86|2258.36|2259.1|2257.6|0
1621206600000|2021-05-16 23:10:00|2259.43|2257.93|2259.41|2257.91|2259.86|2258.36|2259.41|2257.91|0
1621206900000|2021-05-16 23:15:00|2259.39|2257.89|2258.19|2256.69|2259.39|2257.89|2257.88|2256.38|0
1621207200000|2021-05-16 23:20:00|2258.21|2256.71|2258.29|2256.79|2258.69|2257.19|2257.78|2256.28|0
1621207500000|2021-05-16 23:25:00|2258.23|2256.73|2258.19|2256.69|2258.64|2257.14|2257.98|2256.48|0
1621207800000|2021-05-16 23:30:00|2258.2|2256.7|2257.62|2256.12|2258.44|2256.94|2257.41|2255.91|0
1621208100000|2021-05-16 23:35:00|2257.6|2256.1|2258.18|2256.68|2258.18|2256.68|2257.41|2255.91|0
1621208400000|2021-05-16 23:40:00|2258.16|2256.66|2258.24|2256.74|2258.75|2257.25|2258.02|2256.52|0
1621208700000|2021-05-16 23:45:00|2258.25|2256.75|2257.63|2256.13|2258.29|2256.79|2257.42|2255.92|0
1621209000000|2021-05-16 23:50:00|2257.64|2256.14|2258.19|2256.69|2258.75|2257.25|2257.42|2255.92|0
1621209300000|2021-05-16 23:55:00|2258.21|2256.71|2257.45|2255.95|2258.29|2256.79|2256.99|2255.49|0
1621209600000|2021-05-17 00:00:00|2257.46|2255.96|2256.13|2254.63|2257.86|2256.36|2255.93|2254.43|0
1621209900000|2021-05-17 00:05:00|2256.11|2254.61|2256.54|2255.04|2256.69|2255.19|2255.98|2254.48|0
1621210200000|2021-05-17 00:10:00|2256.53|2255.03|2255.17|2253.67|2256.53|2255.03|2254.66|2253.16|0
1621210500000|2021-05-17 00:15:00|2255.16|2253.66|2254.36|2252.86|2255.47|2253.97|2252.43|2250.93|0
1621210800000|2021-05-17 00:20:00|2254.35|2252.85|2253|2251.5|2254.38|2252.88|2252.94|2251.44|0
1621211100000|2021-05-17 00:25:00|2253.01|2251.51|2251.01|2249.51|2253.01|2251.51|2250.53|2249.03|0
1621211400000|2021-05-17 00:30:00|2251.02|2249.52|2251.53|2250.03|2252.04|2250.54|2250.52|2249.02|0
1621211700000|2021-05-17 00:35:00|2251.52|2250.02|2250.51|2249.01|2252.03|2250.53|2250.03|2248.53|0
1621212000000|2021-05-17 00:40:00|2250.52|2249.02|2250.55|2249.05|2251.01|2249.51|2249.54|2248.04|0
1621212300000|2021-05-17 00:45:00|2250.54|2249.04|2252.02|2250.52|2252.04|2250.54|2250.06|2248.56|0
1621212600000|2021-05-17 00:50:00|2252.01|2250.51|2251.55|2250.05|2252.53|2251.03|2251.54|2250.04|0
1621212900000|2021-05-17 00:55:00|2251.54|2250.04|2251.57|2250.07|2252.53|2251.03|2251.53|2250.03|0
1621213200000|2021-05-17 01:00:00|2251.71|2250.21|2253.49|2251.99|2253.5|2252|2251|2249.5|0
1621213500000|2021-05-17 01:05:00|2253.47|2251.97|2254.44|2252.94|2254.47|2252.97|2253.01|2251.51|0
1621213800000|2021-05-17 01:10:00|2254.45|2252.95|2254.95|2253.45|2254.97|2253.47|2254|2252.5|0
1621214100000|2021-05-17 01:15:00|2254.94|2253.44|2253.56|2252.06|2254.94|2253.44|2252.55|2251.05|0
1621214400000|2021-05-17 01:20:00|2253.55|2252.05|2253.55|2252.05|2254.09|2252.59|2253.07|2251.57|0
1621214700000|2021-05-17 01:25:00|2253.56|2252.06|2254.48|2252.98|2254.52|2253.02|2253.56|2252.06|0
1621215000000|2021-05-17 01:30:00|2254.49|2252.99|2255.06|2253.56|2255.48|2253.98|2254|2252.5|0
1621215300000|2021-05-17 01:35:00|2255.05|2253.55|2255.61|2254.11|2255.61|2254.11|2254.07|2252.57|0
1621215600000|2021-05-17 01:40:00|2255.6|2254.1|2254.06|2252.56|2255.61|2254.11|2253.57|2252.07|0
1621215900000|2021-05-17 01:45:00|2253.83|2252.33|2254.09|2252.59|2254.57|2253.07|2253.57|2252.07|0
1621216200000|2021-05-17 01:50:00|2254.08|2252.58|2254.54|2253.04|2254.58|2253.08|2253.56|2252.06|0
1621216500000|2021-05-17 01:55:00|2254.55|2253.05|2252.57|2251.07|2254.56|2253.06|2252.56|2251.06|0
1621216800000|2021-05-17 02:00:00|2252.58|2251.08|2253.03|2251.53|2253.07|2251.57|2251.05|2249.55|0
1621217100000|2021-05-17 02:05:00|2253.02|2251.52|2253.54|2252.04|2254.01|2252.51|2253|2251.5|0
1621217400000|2021-05-17 02:10:00|2253.55|2252.05|2253.53|2252.03|2254.59|2253.09|2253.53|2252.03|0
1621217700000|2021-05-17 02:15:00|2253.51|2252.01|2252.06|2250.56|2253.53|2252.03|2251.54|2250.04|0
1621218000000|2021-05-17 02:20:00|2252.05|2250.55|2251.52|2250.02|2252.06|2250.56|2251.07|2249.57|0
1621218300000|2021-05-17 02:25:00|2251.51|2250.01|2250.9|2249.4|2252.01|2250.51|2250.44|2248.94|0
1621218600000|2021-05-17 02:30:00|2250.91|2249.41|2250.98|2249.48|2251|2249.5|2249.97|2248.47|0
1621218900000|2021-05-17 02:35:00|2250.97|2249.47|2251.99|2250.49|2252.52|2251.02|2250.96|2249.46|0
1621219200000|2021-05-17 02:40:00|2252.01|2250.51|2252.73|2251.23|2252.76|2251.26|2251.99|2250.49|0
1621219500000|2021-05-17 02:45:00|2252.74|2251.24|2252.27|2250.77|2252.8|2251.3|2252.26|2250.76|0
1621219800000|2021-05-17 02:50:00|2252.29|2250.79|2252.24|2250.74|2253.22|2251.72|2252.23|2250.73|0
1621220100000|2021-05-17 02:55:00|2252.25|2250.75|2253.75|2252.25|2253.77|2252.27|2252.2|2250.7|0
1621220400000|2021-05-17 03:00:00|2253.76|2252.26|2253.75|2252.25|2254.22|2252.72|2253.22|2251.72|0
1621220700000|2021-05-17 03:05:00|2253.76|2252.26|2252.77|2251.27|2254.28|2252.78|2252.74|2251.24|0
1621221000000|2021-05-17 03:10:00|2252.78|2251.28|2251.25|2249.75|2253.25|2251.75|2251.25|2249.75|0
1621221300000|2021-05-17 03:15:00|2251.39|2249.89|2252.15|2250.65|2252.64|2251.14|2251.21|2249.71|0
1621221600000|2021-05-17 03:20:00|2252.16|2250.66|2251.04|2249.54|2252.18|2250.68|2251.02|2249.52|0
1621221900000|2021-05-17 03:25:00|2251.03|2249.53|2251.09|2249.59|2252.07|2250.57|2250.56|2249.06|0
1621222200000|2021-05-17 03:30:00|2251.08|2249.58|2251.58|2250.08|2251.58|2250.08|2250.07|2248.57|0
1621222500000|2021-05-17 03:35:00|2252.04|2250.54|2252.04|2250.54|2252.07|2250.57|2251.58|2250.08|0
1621222800000|2021-05-17 03:40:00|2252.03|2250.53|2253|2251.5|2253|2251.5|2251.53|2250.03|0
1621223100000|2021-05-17 03:45:00|2252.99|2251.49|2252.52|2251.02|2253.02|2251.52|2251.55|2250.05|0
1621223400000|2021-05-17 03:50:00|2252.51|2251.01|2252.04|2250.54|2252.54|2251.04|2252.01|2250.51|0
1621223700000|2021-05-17 03:55:00|2252.05|2250.55|2251.48|2249.98|2252.05|2250.55|2251.48|2249.98|0
1621224000000|2021-05-17 04:00:00|2251.5|2250|2250.96|2249.46|2251.98|2250.48|2250.94|2249.44|0
1621224300000|2021-05-17 04:05:00|2250.95|2249.45|2251.48|2249.98|2251.98|2250.48|2250.95|2249.45|0
1621224600000|2021-05-17 04:10:00|2251.47|2249.97|2251.98|2250.48|2252.46|2250.96|2251.01|2249.51|0
1621224900000|2021-05-17 04:15:00|2251.97|2250.47|2252.99|2251.49|2253.01|2251.51|2251.97|2250.47|0
1621225200000|2021-05-17 04:20:00|2252.98|2251.48|2252.52|2251.02|2253.01|2251.51|2252.5|2251|0
1621225500000|2021-05-17 04:25:00|2252.53|2251.03|2252.49|2250.99|2253|2251.5|2252.47|2250.97|0
1621225800000|2021-05-17 04:30:00|2252.47|2250.97|2253.52|2252.02|2253.52|2252.02|2252.01|2250.51|0
1621226100000|2021-05-17 04:35:00|2253.66|2252.16|2254.45|2252.95|2254.92|2253.42|2253.66|2252.16|0
1621226400000|2021-05-17 04:40:00|2254.46|2252.96|2255.01|2253.51|2255.51|2254.01|2254.46|2252.96|0
1621226700000|2021-05-17 04:45:00|2255.02|2253.52|2253.82|2252.32|2255.04|2253.54|2253.49|2251.99|0
1621227000000|2021-05-17 04:50:00|2253.5|2252|2254.03|2252.53|2254.56|2253.06|2253.5|2252|0
1621227300000|2021-05-17 04:55:00|2254.02|2252.52|2254.42|2252.92|2254.47|2252.97|2253.53|2252.03|0
1621227600000|2021-05-17 05:00:00|2254.43|2252.93|2254.44|2252.94|2254.95|2253.45|2253.87|2252.37|0
1621227900000|2021-05-17 05:05:00|2254.45|2252.95|2255.58|2254.08|2255.58|2254.08|2254.44|2252.94|0
1621228200000|2021-05-17 05:10:00|2255.57|2254.07|2255.11|2253.61|2256.58|2255.08|2255.11|2253.61|0
1621228500000|2021-05-17 05:15:00|2255.12|2253.62|2254.57|2253.07|2255.63|2254.13|2254.1|2252.6|0
1621228800000|2021-05-17 05:20:00|2254.56|2253.06|2254.93|2253.43|2255.94|2254.44|2254.56|2253.06|0
1621229100000|2021-05-17 05:25:00|2254.94|2253.44|2254.51|2253.01|2254.95|2253.45|2254.41|2252.91|0
1621229400000|2021-05-17 05:30:00|2254.54|2253.04|2254.01|2252.51|2255.03|2253.53|2253.55|2252.05|0
1621229700000|2021-05-17 05:35:00|2254.02|2252.52|2254.57|2253.07|2255.03|2253.53|2254.02|2252.52|0
1621230000000|2021-05-17 05:40:00|2254.58|2253.08|2255.01|2253.51|2255.58|2254.08|2254.54|2253.04|0
1621230300000|2021-05-17 05:45:00|2255.02|2253.52|2254.03|2252.53|2255.02|2253.52|2254.01|2252.51|0
1621230600000|2021-05-17 05:50:00|2254.01|2252.51|2254.08|2252.58|2254.14|2252.64|2253.54|2252.04|0
1621230900000|2021-05-17 05:55:00|2254.09|2252.59|2253.01|2251.51|2254.11|2252.61|2253|2251.5|0
1621231200000|2021-05-17 06:00:00|2252.87|2251.37|2252.57|2251.07|2253.53|2252.03|2252.07|2250.57|0
1621231500000|2021-05-17 06:05:00|2252.56|2251.06|2253.11|2251.61|2253.64|2252.14|2252.55|2251.05|0
1621231800000|2021-05-17 06:10:00|2253.13|2251.63|2253.03|2251.53|2253.52|2252.02|2252.5|2251|0
1621232100000|2021-05-17 06:15:00|2253.01|2251.51|2252.58|2251.08|2253.07|2251.57|2252.03|2250.53|0
1621232400000|2021-05-17 06:20:00|2252.63|2251.13|2253.54|2252.04|2254.08|2252.58|2252.56|2251.06|0
1621232700000|2021-05-17 06:25:00|2253.55|2252.05|2251.62|2250.12|2253.55|2252.05|2251.13|2249.63|0
1621233000000|2021-05-17 06:30:00|2251.61|2250.11|2250.64|2249.14|2252.61|2251.11|2250.64|2249.14|0
1621233300000|2021-05-17 06:35:00|2250.65|2249.15|2254.11|2252.71|2254.11|2252.71|2250.63|2249.13|16
1621233600000|2021-05-17 06:40:00|2253.74|2252.34|2253.74|2252.34|2253.99|2252.59|2253.61|2252.21|19
1621233900000|2021-05-17 06:45:00|2253.49|2252.09|2252.24|2250.84|2253.74|2252.34|2252.11|2250.71|14
1621234200000|2021-05-17 06:50:00|2252.36|2250.96|2252.11|2250.71|2252.61|2251.21|2251.74|2250.34|20
1621234500000|2021-05-17 06:55:00|2252.3|2250.8|2253.61|2252.11|2253.71|2252.21|2252.29|2250.79|0
1621234800000|2021-05-17 07:00:00|2253.59|2252.09|2250.16|2249.66|2253.62|2252.12|2245.91|2245.41|3547
1621235100000|2021-05-17 07:05:00|2250.04|2249.54|2244.16|2243.66|2254.41|2253.91|2243.16|2242.66|2307
1621235400000|2021-05-17 07:10:00|2244.29|2243.79|2244.66|2244.16|2245.54|2245.04|2242.66|2242.16|2420
1621235700000|2021-05-17 07:15:00|2244.54|2244.04|2235.41|2234.91|2244.54|2244.04|2235.29|2234.79|1961
1621236000000|2021-05-17 07:20:00|2235.54|2235.04|2234.29|2233.79|2236.29|2235.79|2233.16|2232.66|2540
1621236300000|2021-05-17 07:25:00|2234.41|2233.91|2232.16|2231.66|2235.29|2234.79|2231.79|2231.29|1819
1621236600000|2021-05-17 07:30:00|2232.04|2231.54|2229.79|2229.29|2233.29|2232.79|2228.54|2228.04|2289
1621236900000|2021-05-17 07:35:00|2230.04|2229.54|2228.79|2228.29|2232.16|2231.66|2228.54|2228.04|893
1621237200000|2021-05-17 07:40:00|2228.94|2228.44|2226.19|2225.69|2229.44|2228.94|2225.44|2224.94|2072
1621237500000|2021-05-17 07:45:00|2226.06|2225.56|2226.44|2225.94|2227.19|2226.69|2223.81|2223.31|2982
1621237800000|2021-05-17 07:50:00|2226.19|2225.69|2223.19|2222.69|2226.69|2226.19|2222.69|2222.19|1426
1621238100000|2021-05-17 07:55:00|2223.31|2222.81|2225.06|2224.56|2226.44|2225.94|2223.31|2222.81|1513
1621238400000|2021-05-17 08:00:00|2225.19|2224.69|2226.69|2226.19|2227.06|2226.56|2222.94|2222.44|1421
1621238700000|2021-05-17 08:05:00|2226.81|2226.31|2227.19|2226.69|2228.69|2228.19|2225.81|2225.31|1403
1621239000000|2021-05-17 08:10:00|2227.06|2226.56|2227.19|2226.69|2228.69|2228.19|2226.06|2225.56|888
1621239300000|2021-05-17 08:15:00|2227.06|2226.56|2225.44|2224.94|2227.19|2226.69|2224.94|2224.44|1006
1621239600000|2021-05-17 08:20:00|2225.56|2225.06|2227.81|2227.31|2227.81|2227.31|2224.94|2224.44|723
1621239900000|2021-05-17 08:25:00|2227.69|2227.19|2225.81|2225.31|2228.19|2227.69|2225.81|2225.31|536
1621240200000|2021-05-17 08:30:00|2225.69|2225.19|2227.06|2226.56|2228.06|2227.56|2225.44|2224.94|611
1621240500000|2021-05-17 08:35:00|2227.19|2226.69|2229.94|2229.44|2230.94|2230.44|2226.81|2226.31|1238
1621240800000|2021-05-17 08:40:00|2230.06|2229.56|2230.19|2229.69|2230.94|2230.44|2228.94|2228.44|1519
1621241100000|2021-05-17 08:45:00|2230.31|2229.81|2230.19|2229.69|2231.31|2230.81|2229.69|2229.19|2102
1621241400000|2021-05-17 08:50:00|2230.31|2229.81|2230.56|2230.06|2231.94|2231.44|2229.94|2229.44|562
1621241700000|2021-05-17 08:55:00|2230.69|2230.19|2229.94|2229.44|2231.06|2230.56|2229.56|2229.06|590
1621242000000|2021-05-17 09:00:00|2229.81|2229.31|2228.81|2228.31|2229.94|2229.44|2228.19|2227.69|432
1621242300000|2021-05-17 09:05:00|2228.94|2228.44|2229.44|2228.94|2229.44|2228.94|2227.94|2227.44|1050
1621242600000|2021-05-17 09:10:00|2229.56|2229.06|2228.06|2227.56|2230.44|2229.94|2228.06|2227.56|484
1621242900000|2021-05-17 09:15:00|2227.94|2227.44|2227.69|2227.19|2229.69|2229.19|2227.69|2227.19|762
1621243200000|2021-05-17 09:20:00|2227.81|2227.31|2228.94|2228.44|2229.31|2228.81|2226.94|2226.44|540
1621243500000|2021-05-17 09:25:00|2229.06|2228.56|2229.56|2229.06|2229.94|2229.44|2228.56|2228.06|632
1621243800000|2021-05-17 09:30:00|2229.69|2229.19|2230.19|2229.69|2231.19|2230.69|2227.94|2227.44|1509
1621244100000|2021-05-17 09:35:00|2230.06|2229.56|2229.44|2228.94|2230.56|2230.06|2228.94|2228.44|1014
1621244400000|2021-05-17 09:40:00|2229.56|2229.06|2227.69|2227.19|2229.69|2229.19|2227.69|2227.19|748
1621244700000|2021-05-17 09:45:00|2227.56|2227.06|2229.56|2229.06|2229.94|2229.44|2227.19|2226.69|422
1621245000000|2021-05-17 09:50:00|2229.44|2228.94|2227.56|2227.06|2229.44|2228.94|2227.44|2226.94|468
1621245300000|2021-05-17 09:55:00|2227.44|2226.94|2228.69|2228.19|2228.81|2228.31|2227.06|2226.56|540
1621245600000|2021-05-17 10:00:00|2228.56|2228.06|2226.06|2225.56|2229.19|2228.69|2225.94|2225.44|3375
1621245900000|2021-05-17 10:05:00|2226.19|2225.69|2226.19|2225.69|2226.44|2225.94|2224.94|2224.44|654
1621246200000|2021-05-17 10:10:00|2226.06|2225.56|2226.69|2226.19|2228.06|2227.56|2225.81|2225.31|1442
1621246500000|2021-05-17 10:15:00|2226.44|2225.94|2225.44|2224.94|2226.44|2225.94|2224.69|2224.19|409
1621246800000|2021-05-17 10:20:00|2225.69|2225.19|2224.19|2223.69|2225.69|2225.19|2223.81|2223.31|481
1621247100000|2021-05-17 10:25:00|2224.31|2223.81|2225.44|2224.94|2225.44|2224.94|2223.69|2223.19|2558
1621247400000|2021-05-17 10:30:00|2225.31|2224.81|2225.69|2225.19|2226.56|2226.06|2224.44|2223.94|582
1621247700000|2021-05-17 10:35:00|2225.81|2225.31|2225.31|2224.81|2226.19|2225.69|2223.81|2223.31|483
1621248000000|2021-05-17 10:40:00|2225.19|2224.69|2225.31|2224.81|2225.56|2225.06|2224.44|2223.94|376
1621248300000|2021-05-17 10:45:00|2225.44|2224.94|2224.81|2224.31|2225.69|2225.19|2224.44|2223.94|288
1621248600000|2021-05-17 10:50:00|2224.69|2224.19|2222.94|2222.44|2224.69|2224.19|2222.44|2221.94|7508
1621248900000|2021-05-17 10:55:00|2223.06|2222.56|2221.19|2220.69|2223.44|2222.94|2221.19|2220.69|634
1621249200000|2021-05-17 11:00:00|2221.31|2220.81|2220.94|2220.44|2222.19|2221.69|2220.81|2220.31|609
1621249500000|2021-05-17 11:05:00|2220.81|2220.31|2222.94|2222.44|2222.94|2222.44|2219.44|2218.94|1277
1621249800000|2021-05-17 11:10:00|2222.81|2222.31|2222.19|2221.69|2223.06|2222.56|2221.31|2220.81|1773
1621250100000|2021-05-17 11:15:00|2222.06|2221.56|2224.19|2223.69|2224.44|2223.94|2221.94|2221.44|1054
1621250400000|2021-05-17 11:20:00|2223.94|2223.44|2222.19|2221.69|2224.56|2224.06|2222.19|2221.69|632
1621250700000|2021-05-17 11:25:00|2222.06|2221.56|2221.19|2220.69|2222.44|2221.94|2220.69|2220.19|3642
1621251000000|2021-05-17 11:30:00|2221.06|2220.56|2222.44|2221.94|2222.94|2222.44|2220.44|2219.94|617
1621251300000|2021-05-17 11:35:00|2222.56|2222.06|2223.44|2222.94|2223.94|2223.44|2222.31|2221.81|349
1621251600000|2021-05-17 11:40:00|2223.31|2222.81|2223.1|2222.6|2223.58|2223.08|2222.23|2221.73|492
1621251900000|2021-05-17 11:45:00|2222.98|2222.48|2223.87|2223.37|2225.5|2225|2222.1|2221.6|604
1621252200000|2021-05-17 11:50:00|2223.75|2223.25|2223.75|2223.25|2224.25|2223.75|2223.12|2222.62|360
1621252500000|2021-05-17 11:55:00|2224|2223.5|2225.37|2224.87|2225.87|2225.37|2224|2223.5|258
1621252800000|2021-05-17 12:00:00|2225.25|2224.75|2226.75|2226.25|2227.12|2226.62|2224.75|2224.25|875
1621253100000|2021-05-17 12:05:00|2226.87|2226.37|2227.25|2226.75|2227.25|2226.75|2226.12|2225.62|788
1621253400000|2021-05-17 12:10:00|2227.37|2226.87|2226.37|2225.87|2227.62|2227.12|2226.12|2225.62|589
1621253700000|2021-05-17 12:15:00|2226.5|2226|2226.75|2226.25|2227.25|2226.75|2226.12|2225.62|350
1621254000000|2021-05-17 12:20:00|2226.87|2226.37|2229.75|2229.25|2229.87|2229.37|2226.75|2226.25|645
1621254300000|2021-05-17 12:25:00|2229.62|2229.12|2229.87|2229.37|2231|2230.5|2229.25|2228.75|624
1621254600000|2021-05-17 12:30:00|2229.75|2229.25|2230.62|2230.12|2231|2230.5|2229.62|2229.12|706
1621254900000|2021-05-17 12:35:00|2230.75|2230.25|2232.12|2231.62|2232.5|2232|2230.75|2230.25|515
1621255200000|2021-05-17 12:40:00|2232|2231.5|2231.62|2231.12|2233.25|2232.75|2231.5|2231|715
1621255500000|2021-05-17 12:45:00|2231.5|2231|2230.5|2230|2231.5|2231|2229.5|2229|762
1621255800000|2021-05-17 12:50:00|2230.37|2229.87|2229.75|2229.25|2230.5|2230|2229.37|2228.87|508
1621256100000|2021-05-17 12:55:00|2229.62|2229.12|2229.87|2229.37|2230.5|2230|2229|2228.5|897
1621256400000|2021-05-17 13:00:00|2229.75|2229.25|2228.75|2228.25|2230.75|2230.25|2228.12|2227.62|808
1621256700000|2021-05-17 13:05:00|2228.62|2228.12|2229.5|2229|2229.75|2229.25|2227.5|2227|800
1621257000000|2021-05-17 13:10:00|2229.25|2228.75|2230.75|2230.25|2230.75|2230.25|2228.25|2227.75|648
1621257300000|2021-05-17 13:15:00|2230.87|2230.37|2230.75|2230.25|2231|2230.5|2230|2229.5|419
1621257600000|2021-05-17 13:20:00|2230.5|2230|2230|2229.5|2230.75|2230.25|2229.37|2228.87|1391
1621257900000|2021-05-17 13:25:00|2229.87|2229.37|2230.25|2229.75|2230.25|2229.75|2229.25|2228.75|629
1621258200000|2021-05-17 13:30:00|2230.37|2229.87|2232.75|2232.25|2233|2232.5|2230|2229.5|5042
1621258500000|2021-05-17 13:35:00|2232.5|2232|2233.25|2232.75|2234.12|2233.62|2232.25|2231.75|1063
1621258800000|2021-05-17 13:40:00|2233.37|2232.87|2231.25|2230.75|2233.75|2233.25|2230.5|2230|2328
1621259100000|2021-05-17 13:45:00|2231.5|2231|2230.87|2230.37|2233.12|2232.62|2230.87|2230.37|1601
1621259400000|2021-05-17 13:50:00|2230.75|2230.25|2229.62|2229.12|2230.75|2230.25|2227|2226.5|859
1621259700000|2021-05-17 13:55:00|2229.5|2229|2230|2229.5|2230.25|2229.75|2228.25|2227.75|927
1621260000000|2021-05-17 14:00:00|2229.75|2229.25|2229.5|2229|2230|2229.5|2227.5|2227|1095
1621260300000|2021-05-17 14:05:00|2229.75|2229.25|2230.75|2230.25|2231.62|2231.12|2229.25|2228.75|1075
1621260600000|2021-05-17 14:10:00|2230.47|2229.97|2231.97|2231.47|2232.97|2232.47|2228.97|2228.47|984
1621260900000|2021-05-17 14:15:00|2231.84|2231.34|2233.47|2232.97|2233.47|2232.97|2230.97|2230.47|1227
1621261200000|2021-05-17 14:20:00|2233.34|2232.84|2233.47|2232.97|2233.84|2233.34|2232.72|2232.22|3738
1621261500000|2021-05-17 14:25:00|2233.34|2232.84|2232.34|2231.84|2234.47|2233.97|2232.34|2231.84|2950
1621261800000|2021-05-17 14:30:00|2232.22|2231.72|2232.47|2231.97|2233.72|2233.22|2231.22|2230.72|3562
1621262100000|2021-05-17 14:35:00|2232.59|2232.09|2237.47|2236.97|2237.97|2237.47|2232.47|2231.97|2765
1621262400000|2021-05-17 14:40:00|2237.59|2237.09|2233.72|2233.22|2237.97|2237.47|2233.47|2232.97|1781
1621262700000|2021-05-17 14:45:00|2233.84|2233.34|2234.59|2234.09|2234.59|2234.09|2232.72|2232.22|1412
1621263000000|2021-05-17 14:50:00|2234.72|2234.22|2233.22|2232.72|2235.22|2234.72|2232.72|2232.22|1515
1621263300000|2021-05-17 14:55:00|2233.09|2232.59|2231.97|2231.47|2233.22|2232.72|2231.22|2230.72|1342
1621263600000|2021-05-17 15:00:00|2231.72|2231.22|2230.72|2230.22|2231.97|2231.47|2229.97|2229.47|5007
1621263900000|2021-05-17 15:05:00|2230.59|2230.09|2230.22|2229.72|2231.22|2230.72|2229.84|2229.34|1442
1621264200000|2021-05-17 15:10:00|2230.09|2229.59|2232.72|2232.22|2232.72|2232.22|2229.84|2229.34|1644
1621264500000|2021-05-17 15:15:00|2232.59|2232.09|2231.97|2231.47|2232.84|2232.34|2231.72|2231.22|2966
1621264800000|2021-05-17 15:20:00|2232.09|2231.59|2232.74|2231.24|2233.72|2233.22|2231.97|2231.24|1942
1621265100000|2021-05-17 15:25:00|2232.76|2231.26|2231.78|2230.28|2233.22|2231.72|2231.34|2229.84|4723
1621265400000|2021-05-17 15:30:00|2231.79|2230.29|2229.42|2228.02|2233.29|2231.89|2227.92|2226.52|6694
1621265700000|2021-05-17 15:35:00|2229.67|2228.27|2229.67|2228.27|2229.79|2228.39|2228.92|2227.52|44
1621266000000|2021-05-17 15:40:00|2229.79|2228.39|2230.04|2228.64|2230.04|2228.64|2229.17|2227.77|9497
1621266300000|2021-05-17 15:45:00|2229.92|2228.52|2230.29|2228.89|2230.79|2229.39|2229.67|2228.27|1052
1621266600000|2021-05-17 15:50:00|2230.54|2229.14|2229.54|2228.14|2230.79|2229.39|2229.54|2228.14|7
1621266900000|2021-05-17 15:55:00|2229.67|2228.27|2230.62|2229.12|2231.09|2229.64|2229.17|2227.77|46
1621267200000|2021-05-17 16:00:00|2230.61|2229.11|2230.67|2229.17|2231.6|2230.1|2230|2228.5|0
1621267500000|2021-05-17 16:05:00|2230.65|2229.15|2230.11|2228.61|2231.19|2229.69|2230.07|2228.57|0
1621267800000|2021-05-17 16:10:00|2230.13|2228.63|2231.4|2229.9|2232.47|2230.97|2230.1|2228.6|0
1621268100000|2021-05-17 16:15:00|2231.42|2229.92|2232.99|2231.49|2233.52|2232.02|2230.86|2229.36|0
1621268400000|2021-05-17 16:20:00|2232.98|2231.48|2233.06|2231.56|2233.08|2231.58|2232.51|2231.01|0
1621268700000|2021-05-17 16:25:00|2233.07|2231.57|2233.53|2232.03|2233.56|2232.06|2233|2231.5|0
1621269000000|2021-05-17 16:30:00|2233.51|2232.01|2233.5|2232|2233.53|2232.03|2232.49|2230.99|0
1621269300000|2021-05-17 16:35:00|2233.49|2231.99|2234.63|2233.13|2235.16|2233.66|2233.49|2231.99|0
1621269600000|2021-05-17 16:40:00|2234.65|2233.15|2235.61|2234.11|2235.66|2234.16|2234.62|2233.12|0
1621269900000|2021-05-17 16:45:00|2235.63|2234.13|2234.1|2232.6|2235.65|2234.15|2234.08|2232.58|0
1621270200000|2021-05-17 16:50:00|2234.11|2232.61|2233.63|2232.13|2234.64|2233.14|2233.12|2231.62|0
1621270500000|2021-05-17 16:55:00|2233.62|2232.12|2233.53|2232.03|2233.63|2232.13|2233.02|2231.52|0
1621270800000|2021-05-17 17:00:00|2233.51|2232.01|2234.03|2232.53|2234.57|2233.07|2233.03|2231.53|0
1621271100000|2021-05-17 17:05:00|2234|2232.5|2232.71|2231.21|2234.04|2232.54|2232.7|2231.2|0
1621271400000|2021-05-17 17:10:00|2232.7|2231.2|2231.92|2230.42|2232.73|2231.23|2231.05|2229.55|0
1621271700000|2021-05-17 17:15:00|2232.07|2230.57|2230.55|2229.05|2232.1|2230.6|2230.5|2229|0
1621272000000|2021-05-17 17:20:00|2230.53|2229.03|2230.57|2229.07|2231.06|2229.56|2229.49|2227.99|0
1621272300000|2021-05-17 17:25:00|2230.56|2229.06|2230.55|2229.05|2231.09|2229.59|2230|2228.5|0
1621272600000|2021-05-17 17:30:00|2230.56|2229.06|2229.98|2228.48|2230.56|2229.06|2229.43|2227.93|0
1621272900000|2021-05-17 17:35:00|2229.97|2228.47|2230.49|2228.99|2232.04|2230.54|2229.97|2228.47|0
1621273200000|2021-05-17 17:40:00|2230.48|2228.98|2229.87|2228.37|2230.48|2228.98|2228.31|2226.81|0
1621273500000|2021-05-17 17:45:00|2229.85|2228.35|2230.99|2229.49|2231.48|2229.98|2229.34|2227.84|0
1621273800000|2021-05-17 17:50:00|2230.97|2229.47|2231.25|2229.75|2231.76|2230.26|2230.23|2228.73|0
1621274100000|2021-05-17 17:55:00|2231.27|2229.77|2231.76|2230.26|2232.33|2230.83|2230.74|2229.24|0
1621274400000|2021-05-17 18:00:00|2231.78|2230.28|2232.34|2230.84|2232.36|2230.86|2231.22|2229.72|0
1621274700000|2021-05-17 18:05:00|2232.33|2230.83|2233.15|2231.65|2233.63|2232.13|2231.82|2230.32|0
1621275000000|2021-05-17 18:10:00|2233.17|2231.67|2233.09|2231.59|2233.67|2232.17|2232.62|2231.12|0
1621275300000|2021-05-17 18:15:00|2233.1|2231.6|2233.12|2231.62|2233.6|2232.1|2232.59|2231.09|0
1621275600000|2021-05-17 18:20:00|2233.1|2231.6|2233.13|2231.63|2234.18|2232.68|2233.1|2231.6|0
1621275900000|2021-05-17 18:25:00|2233.27|2231.77|2234.16|2232.66|2234.18|2232.68|2233.1|2231.6|0
1621276200000|2021-05-17 18:30:00|2234.17|2232.67|2234.65|2233.15|2234.79|2233.29|2234.13|2232.63|0
1621276500000|2021-05-17 18:35:00|2234.66|2233.16|2231.74|2230.24|2234.68|2233.18|2231.72|2230.22|0
1621276800000|2021-05-17 18:40:00|2231.76|2230.26|2233.04|2231.54|2233.27|2231.77|2231.74|2230.24|0
1621277100000|2021-05-17 18:45:00|2233.05|2231.55|2233.58|2232.08|2233.6|2232.1|2232.5|2231|0
1621277400000|2021-05-17 18:50:00|2233.59|2232.09|2234.95|2233.45|2235.25|2233.75|2233.56|2232.06|0
1621277700000|2021-05-17 18:55:00|2234.81|2233.31|2235.01|2233.51|2235.04|2233.54|2234.4|2232.9|0
1621278000000|2021-05-17 19:00:00|2235.02|2233.52|2236.29|2234.79|2236.32|2234.82|2234.46|2232.96|0
1621278300000|2021-05-17 19:05:00|2236.31|2234.81|2236.88|2235.38|2237.43|2235.93|2236.28|2234.78|0
1621278600000|2021-05-17 19:10:00|2236.92|2235.42|2236.16|2234.66|2236.95|2235.45|2236.15|2234.65|0
1621278900000|2021-05-17 19:15:00|2236.17|2234.67|2235.14|2233.64|2236.21|2234.71|2235.09|2233.59|0
1621279200000|2021-05-17 19:20:00|2235.15|2233.65|2235.06|2233.56|2235.64|2234.14|2234.6|2233.1|0
1621279500000|2021-05-17 19:25:00|2235.05|2233.55|2235|2233.5|2235.1|2233.6|2234|2232.5|0
1621279800000|2021-05-17 19:30:00|2235.01|2233.51|2236.07|2234.57|2236.56|2235.06|2234.47|2232.97|0
1621280100000|2021-05-17 19:35:00|2236.08|2234.58|2236.22|2234.72|2236.79|2235.29|2235.4|2233.9|0
1621280400000|2021-05-17 19:40:00|2236.24|2234.74|2237.76|2236.26|2238.32|2236.82|2236.24|2234.74|0
1621280700000|2021-05-17 19:45:00|2237.75|2236.25|2237.71|2236.21|2238.87|2237.37|2237.28|2235.78|0
1621281000000|2021-05-17 19:50:00|2237.74|2236.24|2237.84|2236.34|2238.85|2237.35|2237.23|2235.73|0
1621281300000|2021-05-17 19:55:00|2237.82|2236.32|2236.61|2235.11|2238.34|2236.84|2235.66|2234.16|0
1621281600000|2021-05-17 20:00:00|2236.57|2235.07|2237.72|2236.22|2238.17|2236.67|2235.75|2234.25|0
1621281900000|2021-05-17 20:05:00|2237.73|2236.23|2238.29|2236.79|2238.7|2237.2|2237.73|2236.23|0
1621282200000|2021-05-17 20:10:00|2238.31|2236.81|2237.65|2236.15|2238.49|2236.99|2237.58|2236.08|0
1621282500000|2021-05-17 20:15:00|2237.74|2236.24|2237.78|2236.28|2237.86|2236.36|2237.48|2235.98|0
1621282800000|2021-05-17 20:20:00|2237.82|2236.32|2237.61|2236.11|2237.82|2236.32|2237.48|2235.98|0
1621283100000|2021-05-17 20:25:00|2237.57|2236.07|2237.5|2236|2237.57|2236.07|2237.46|2235.96|0
1621283400000|2021-05-17 20:30:00|2237.48|2235.98|2237.35|2235.85|2237.7|2236.2|2237.25|2235.75|0
1621283700000|2021-05-17 20:35:00|2237.34|2235.84|2237.6|2236.1|2237.81|2236.31|2237.25|2235.75|0
1621284000000|2021-05-17 20:40:00|2237.58|2236.08|2237.6|2236.1|2237.7|2236.2|2237.5|2236|0
1621284300000|2021-05-17 20:45:00|2237.62|2236.12|2237.81|2236.31|2238.01|2236.51|2237.5|2236|0
1621284600000|2021-05-17 20:50:00|2237.79|2236.29|2238.02|2236.52|2238.26|2236.76|2237.7|2236.2|0
1621284900000|2021-05-17 20:55:00|2237.94|2236.44|2237.84|2236.34|2238.04|2236.54|2237.73|2236.23|0
1621285200000|2021-05-17 21:00:00|2237.96|2236.46|2238.09|2236.59|2238.09|2236.59|2237.96|2236.46|0
1621285500000|2021-05-17 21:05:00|2238|2236.5|2238|2236.5|2238|2236.5|2237.88|2236.38|0
1621285800000|2021-05-17 21:10:00|2237.88|2236.38|2238.1|2236.6|2238.1|2236.6|2237.88|2236.38|0
1621286100000|2021-05-17 21:15:00|2238.23|2236.73|2237.99|2236.49|2238.23|2236.73|2237.99|2236.49|0
1621286400000|2021-05-17 21:20:00|2238.03|2236.53|2238.11|2236.61|2238.11|2236.61|2238.03|2236.53|0
1621286700000|2021-05-17 21:25:00|2238.07|2236.57|2238.11|2236.61|2238.11|2236.61|2238.07|2236.57|0
1621287000000|2021-05-17 21:30:00|2238.03|2236.53|2238.11|2236.61|2238.16|2236.66|2238.03|2236.53|0
1621287300000|2021-05-17 21:35:00|2238.03|2236.53|2238.03|2236.53|2238.11|2236.61|2238.03|2236.53|0
1621287600000|2021-05-17 21:40:00|2237.99|2236.49|2237.91|2236.41|2238.03|2236.53|2237.91|2236.41|0
1621287900000|2021-05-17 21:45:00|2237.95|2236.45|2237.82|2236.32|2237.95|2236.45|2237.78|2236.28|0
1621288200000|2021-05-17 21:50:00|2237.78|2236.28|2237.78|2236.28|2237.78|2236.28|2237.74|2236.24|0
1621288500000|2021-05-17 21:55:00|2237.82|2236.32|2237.95|2236.45|2237.95|2236.45|2237.74|2236.24|0
1621288800000|2021-05-17 22:00:00|2237.89|2236.39|2238.31|2236.81|2238.41|2236.91|2237.25|2235.75|0
1621289100000|2021-05-17 22:05:00|2238.33|2236.83|2237.96|2236.46|2238.41|2236.91|2237.96|2236.46|0
1621289400000|2021-05-17 22:10:00|2237.98|2236.48|2238.31|2236.81|2238.31|2236.81|2237.98|2236.48|0
1621289700000|2021-05-17 22:15:00|2238.32|2236.82|2237.85|2236.35|2238.41|2236.91|2237.85|2236.35|0
1621290000000|2021-05-17 22:20:00|2237.86|2236.36|2238.2|2236.7|2238.41|2236.91|2237.86|2236.36|0
1621290300000|2021-05-17 22:25:00|2238.19|2236.69|2237.96|2236.46|2238.2|2236.7|2237.96|2236.46|0
1621290600000|2021-05-17 22:30:00|2237.94|2236.44|2237.84|2236.34|2237.96|2236.46|2237.54|2236.04|0
1621290900000|2021-05-17 22:35:00|2237.86|2236.36|2237.19|2235.69|2237.95|2236.45|2237.09|2235.59|0
1621291200000|2021-05-17 22:40:00|2237.18|2235.68|2236.88|2235.38|2237.29|2235.79|2236.63|2235.13|0
1621291500000|2021-05-17 22:45:00|2236.9|2235.4|2236.53|2235.03|2236.98|2235.48|2236.43|2234.93|0
1621291800000|2021-05-17 22:50:00|2236.54|2235.04|2236.33|2234.83|2236.88|2235.38|2236.28|2234.78|0
1621292100000|2021-05-17 22:55:00|2236.34|2234.84|2235.98|2234.48|2236.53|2235.03|2235.98|2234.48|0
1621292400000|2021-05-17 23:00:00|2236|2234.5|2236.08|2234.58|2236.43|2234.93|2235.98|2234.48|0
1621292700000|2021-05-17 23:05:00|2236.09|2234.59|2236.63|2235.13|2236.88|2235.38|2236.09|2234.59|0
1621293000000|2021-05-17 23:10:00|2236.65|2235.15|2236.88|2235.38|2236.88|2235.38|2236.43|2234.93|0
1621293300000|2021-05-17 23:15:00|2236.87|2235.37|2236.63|2235.13|2236.93|2235.43|2236.63|2235.13|0
1621293600000|2021-05-17 23:20:00|2236.64|2235.14|2236.98|2235.48|2236.98|2235.48|2236.63|2235.13|0
1621293900000|2021-05-17 23:25:00|2236.97|2235.47|2237.84|2236.34|2237.95|2236.45|2236.88|2235.38|0
1621294200000|2021-05-17 23:30:00|2237.79|2236.29|2237.84|2236.34|2238.05|2236.55|2237.54|2236.04|0
1621294500000|2021-05-17 23:35:00|2237.83|2236.33|2237.74|2236.24|2237.95|2236.45|2237.64|2236.14|0
1621294800000|2021-05-17 23:40:00|2237.75|2236.25|2239.17|2237.67|2239.36|2237.86|2237.75|2236.25|0
1621295100000|2021-05-17 23:45:00|2239.19|2237.69|2239.83|2238.33|2239.83|2238.33|2239.07|2237.57|0
1621295400000|2021-05-17 23:50:00|2239.82|2238.32|2239.53|2238.03|2239.83|2238.33|2239.28|2237.78|0
1621295700000|2021-05-17 23:55:00|2239.54|2238.04|2239.84|2238.34|2240.04|2238.54|2239.53|2238.03|0
1621296000000|2021-05-18 00:00:00|2239.82|2238.32|2239.55|2238.05|2240.18|2238.68|2239.4|2237.9|0
1621296300000|2021-05-18 00:05:00|2239.56|2238.06|2239.55|2238.05|2239.75|2238.25|2239.1|2237.6|0
1621296600000|2021-05-18 00:10:00|2239.54|2238.04|2238.85|2237.35|2239.55|2238.05|2238.65|2237.15|0
1621296900000|2021-05-18 00:15:00|2238.86|2237.36|2242.81|2241.31|2243.26|2241.76|2238.85|2237.35|0
1621297200000|2021-05-18 00:20:00|2242.79|2241.29|2242.37|2240.87|2243.25|2241.75|2241.89|2240.39|0
1621297500000|2021-05-18 00:25:00|2242.38|2240.88|2242.57|2241.07|2242.83|2241.33|2242.09|2240.59|0
1621297800000|2021-05-18 00:30:00|2242.58|2241.08|2242.05|2240.55|2242.58|2241.08|2242.04|2240.54|0
1621298100000|2021-05-18 00:35:00|2242.04|2240.54|2242.05|2240.55|2243.01|2241.51|2242.02|2240.52|0
1621298400000|2021-05-18 00:40:00|2242.04|2240.54|2241.58|2240.08|2242.05|2240.55|2241.54|2240.04|0
1621298700000|2021-05-18 00:45:00|2241.59|2240.09|2242.04|2240.54|2243.03|2241.53|2241.59|2240.09|0
1621299000000|2021-05-18 00:50:00|2242.05|2240.55|2242.53|2241.03|2243.03|2241.53|2242.04|2240.54|0
1621299300000|2021-05-18 00:55:00|2242.54|2241.04|2243.02|2241.52|2243.49|2241.99|2242.05|2240.55|0
1621299600000|2021-05-18 01:00:00|2243.16|2241.66|2242.95|2241.45|2243.5|2242|2242.95|2241.45|0
1621299900000|2021-05-18 01:05:00|2242.92|2241.42|2243.44|2241.94|2243.44|2241.94|2242.45|2240.95|0
1621300200000|2021-05-18 01:10:00|2243.43|2241.93|2243.47|2241.97|2243.7|2242.2|2242.96|2241.46|0
1621300500000|2021-05-18 01:15:00|2243.49|2241.99|2243.95|2242.45|2243.95|2242.45|2243.43|2241.93|0
1621300800000|2021-05-18 01:20:00|2243.96|2242.46|2244.45|2242.95|2244.92|2243.42|2243.95|2242.45|0
1621301100000|2021-05-18 01:25:00|2244.46|2242.96|2244.95|2243.45|2245.4|2243.9|2244.44|2242.94|0
1621301400000|2021-05-18 01:30:00|2244.94|2243.44|2245.87|2244.37|2245.87|2244.37|2244.45|2242.95|0
1621301700000|2021-05-18 01:35:00|2245.89|2244.39|2245.82|2244.32|2246.34|2244.84|2245.32|2243.82|0
1621302000000|2021-05-18 01:40:00|2245.83|2244.33|2245.9|2244.4|2246.35|2244.85|2245.83|2244.33|0
1621302300000|2021-05-18 01:45:00|2245.89|2244.39|2245.89|2244.39|2246.37|2244.87|2245.86|2244.36|0
1621302600000|2021-05-18 01:50:00|2245.88|2244.38|2245.87|2244.37|2246.37|2244.87|2245.84|2244.34|0
1621302900000|2021-05-18 01:55:00|2245.86|2244.36|2245.87|2244.37|2246.33|2244.83|2245.37|2243.87|0
1621303200000|2021-05-18 02:00:00|2245.85|2244.35|2246.36|2244.86|2246.36|2244.86|2245.4|2243.9|0
1621303500000|2021-05-18 02:05:00|2246.35|2244.85|2245.9|2244.4|2246.36|2244.86|2245.87|2244.37|0
1621303800000|2021-05-18 02:10:00|2245.91|2244.41|2245.43|2243.93|2246.36|2244.86|2245.43|2243.93|0
1621304100000|2021-05-18 02:15:00|2245.44|2243.94|2245.39|2243.89|2245.9|2244.4|2245.39|2243.89|0
1621304400000|2021-05-18 02:20:00|2245.4|2243.9|2244.85|2243.35|2245.4|2243.9|2244.83|2243.33|0
1621304700000|2021-05-18 02:25:00|2244.86|2243.36|2244.86|2243.36|2245.34|2243.84|2244.33|2242.83|0
1621305000000|2021-05-18 02:30:00|2244.85|2243.35|2244.85|2243.35|2245.36|2243.86|2244.82|2243.32|0
1621305300000|2021-05-18 02:35:00|2244.84|2243.34|2244.86|2243.36|2244.86|2243.36|2244.33|2242.83|0
1621305600000|2021-05-18 02:40:00|2244.85|2243.35|2245.36|2243.86|2245.37|2243.87|2244.83|2243.33|0
1621305900000|2021-05-18 02:45:00|2245.34|2243.84|2245.34|2243.84|2245.36|2243.86|2244.86|2243.36|0
1621306200000|2021-05-18 02:50:00|2245.33|2243.83|2245.29|2243.79|2245.34|2243.84|2245.29|2243.79|0
1621306500000|2021-05-18 02:55:00|2245.3|2243.8|2245.3|2243.8|2245.33|2243.83|2244.82|2243.32|0
1621306800000|2021-05-18 03:00:00|2245.31|2243.81|2245.33|2243.83|2245.78|2244.28|2245.29|2243.79|0
1621307100000|2021-05-18 03:05:00|2245.32|2243.82|2245.81|2244.31|2245.81|2244.31|2245.32|2243.82|0
1621307400000|2021-05-18 03:10:00|2245.8|2244.3|2245.8|2244.3|2245.81|2244.31|2245.33|2243.83|0
1621307700000|2021-05-18 03:15:00|2245.81|2244.31|2245.82|2244.32|2245.84|2244.34|2245.8|2244.3|0
1621308000000|2021-05-18 03:20:00|2245.89|2244.39|2245.82|2244.32|2246.05|2244.55|2245.82|2244.32|0
1621308300000|2021-05-18 03:25:00|2245.81|2244.31|2245.81|2244.31|2245.82|2244.32|2245.8|2244.3|0
1621308600000|2021-05-18 03:30:00|2245.8|2244.3|2245.85|2244.35|2245.85|2244.35|2245.77|2244.27|0
1621308900000|2021-05-18 03:35:00|2245.99|2244.49|2246.31|2244.81|2246.32|2244.82|2245.99|2244.49|0
1621309200000|2021-05-18 03:40:00|2246.29|2244.79|2246.29|2244.79|2246.32|2244.82|2246.29|2244.79|0
1621309500000|2021-05-18 03:45:00|2246.28|2244.78|2246.31|2244.81|2246.32|2244.82|2246.28|2244.78|0
1621309800000|2021-05-18 03:50:00|2246.29|2244.79|2246.32|2244.82|2246.32|2244.82|2246.29|2244.79|0
1621310100000|2021-05-18 03:55:00|2246.46|2244.96|2246.29|2244.79|2246.77|2245.27|2246.28|2244.78|0
1621310400000|2021-05-18 04:00:00|2246.31|2244.81|2246.2|2244.7|2246.71|2245.21|2246.2|2244.7|0
1621310700000|2021-05-18 04:05:00|2246.21|2244.71|2245.59|2244.09|2246.21|2244.71|2245.13|2243.63|0
1621311000000|2021-05-18 04:10:00|2245.53|2244.03|2245.61|2244.11|2245.65|2244.15|2245.14|2243.64|0
1621311300000|2021-05-18 04:15:00|2245.47|2243.97|2245.11|2243.61|2245.61|2244.11|2245.11|2243.61|0
1621311600000|2021-05-18 04:20:00|2245.1|2243.6|2244.59|2243.09|2245.13|2243.63|2244.59|2243.09|0
1621311900000|2021-05-18 04:25:00|2244.6|2243.1|2245.07|2243.57|2245.6|2244.1|2244.59|2243.09|0
1621312200000|2021-05-18 04:30:00|2245.08|2243.58|2245.58|2244.08|2245.6|2244.1|2245.07|2243.57|0
1621312500000|2021-05-18 04:35:00|2245.57|2244.07|2246.08|2244.58|2246.09|2244.59|2245.57|2244.07|0
1621312800000|2021-05-18 04:40:00|2246.07|2244.57|2245.6|2244.1|2246.1|2244.6|2245.59|2244.09|0
1621313100000|2021-05-18 04:45:00|2245.59|2244.09|2245.59|2244.09|2245.6|2244.1|2245.09|2243.59|0
1621313400000|2021-05-18 04:50:00|2245.58|2244.08|2245.1|2243.6|2245.59|2244.09|2245.1|2243.6|0
1621313700000|2021-05-18 04:55:00|2245.24|2243.74|2245.61|2244.11|2245.61|2244.11|2245.24|2243.74|0
1621314000000|2021-05-18 05:00:00|2245.6|2244.1|2245.13|2243.63|2245.6|2244.1|2244.62|2243.12|0
1621314300000|2021-05-18 05:05:00|2245.14|2243.64|2244.68|2243.18|2245.14|2243.64|2244.63|2243.13|0
1621314600000|2021-05-18 05:10:00|2244.7|2243.2|2245.17|2243.67|2245.21|2243.71|2244.7|2243.2|0
1621314900000|2021-05-18 05:15:00|2245.16|2243.66|2245.18|2243.68|2245.67|2244.17|2245.16|2243.66|0
1621315200000|2021-05-18 05:20:00|2245.2|2243.7|2245.27|2243.77|2245.72|2244.22|2245.2|2243.7|0
1621315500000|2021-05-18 05:25:00|2245.28|2243.78|2245.75|2244.25|2245.75|2244.25|2245.25|2243.75|0
1621315800000|2021-05-18 05:30:00|2245.73|2244.23|2245.31|2243.81|2245.76|2244.26|2244.82|2243.32|0
1621316100000|2021-05-18 05:35:00|2245.3|2243.8|2245.77|2244.27|2245.79|2244.29|2245.29|2243.79|0
1621316400000|2021-05-18 05:40:00|2245.79|2244.29|2245.75|2244.25|2245.79|2244.29|2245.73|2244.23|0
1621316700000|2021-05-18 05:45:00|2245.74|2244.24|2245.72|2244.22|2246.19|2244.69|2245.71|2244.21|0
1621317000000|2021-05-18 05:50:00|2245.71|2244.21|2246.19|2244.69|2246.19|2244.69|2245.69|2244.19|0
1621317300000|2021-05-18 05:55:00|2246.18|2244.68|2246.14|2244.64|2246.19|2244.69|2245.68|2244.18|0
1621317600000|2021-05-18 06:00:00|2246.12|2244.62|2246.17|2244.67|2246.66|2245.16|2245.66|2244.16|0
1621317900000|2021-05-18 06:05:00|2246.18|2244.68|2246.66|2245.16|2246.66|2245.16|2246.16|2244.66|0
1621318200000|2021-05-18 06:10:00|2246.65|2245.15|2245.81|2244.31|2246.66|2245.16|2245.76|2244.26|0
1621318500000|2021-05-18 06:15:00|2245.79|2244.29|2246.8|2245.3|2247.69|2246.19|2245.79|2244.29|0
1621318800000|2021-05-18 06:20:00|2246.79|2245.29|2246.84|2245.34|2246.84|2245.34|2246.3|2244.8|0
1621319100000|2021-05-18 06:25:00|2246.83|2245.33|2247.34|2245.84|2247.34|2245.84|2246.81|2245.31|0
1621319400000|2021-05-18 06:30:00|2247.35|2245.85|2248.92|2247.52|2249.67|2248.27|2247.32|2245.82|33
1621319700000|2021-05-18 06:35:00|2249.04|2247.64|2250.67|2249.27|2250.79|2249.39|2249.04|2247.64|189
1621320000000|2021-05-18 06:40:00|2250.79|2249.39|2251.54|2250.14|2251.79|2250.39|2250.79|2249.39|36
1621320300000|2021-05-18 06:45:00|2251.67|2250.27|2251.54|2250.14|2251.92|2250.52|2251.29|2249.89|43
1621320600000|2021-05-18 06:50:00|2251.42|2250.02|2251.29|2249.89|2252.17|2250.77|2251.29|2249.89|39
1621320900000|2021-05-18 06:55:00|2251.33|2249.83|2249.36|2247.86|2251.34|2249.84|2249.34|2247.84|0
1621321200000|2021-05-18 07:00:00|2249.34|2247.84|2245.97|2245.47|2250.22|2249.72|2244.84|2244.34|2991
1621321500000|2021-05-18 07:05:00|2246.09|2245.59|2252.72|2252.22|2252.72|2252.22|2246.09|2245.59|3157
1621321800000|2021-05-18 07:10:00|2252.59|2252.09|2249.47|2248.97|2253.47|2252.97|2249.22|2248.72|6191
1621322100000|2021-05-18 07:15:00|2249.72|2249.22|2252.97|2252.47|2252.97|2252.47|2249.22|2248.72|1625
1621322400000|2021-05-18 07:20:00|2252.72|2252.22|2252.09|2251.59|2255.22|2254.72|2251.97|2251.47|2326
1621322700000|2021-05-18 07:25:00|2251.97|2251.47|2252.47|2251.97|2253.22|2252.72|2251.34|2250.84|1679
1621323000000|2021-05-18 07:30:00|2252.72|2252.22|2249.47|2248.97|2252.84|2252.34|2249.22|2248.72|4308
1621323300000|2021-05-18 07:35:00|2249.22|2248.72|2251.09|2250.59|2251.34|2250.84|2248.84|2248.34|4062
1621323600000|2021-05-18 07:40:00|2250.83|2250.33|2248.83|2248.33|2250.96|2250.46|2248.46|2247.96|1473
1621323900000|2021-05-18 07:45:00|2248.71|2248.21|2245.96|2245.46|2248.83|2248.33|2245.46|2244.96|2194
1621324200000|2021-05-18 07:50:00|2246.08|2245.58|2244.21|2243.71|2247.21|2246.71|2244.21|2243.71|4445
1621324500000|2021-05-18 07:55:00|2244.08|2243.58|2249.21|2248.71|2249.71|2249.21|2243.71|2243.21|7202
1621324800000|2021-05-18 08:00:00|2249.33|2248.83|2248.21|2247.71|2249.46|2248.96|2247.96|2247.46|11616
1621325100000|2021-05-18 08:05:00|2248.08|2247.58|2247.71|2247.21|2249.46|2248.96|2247.46|2246.96|1527
1621325400000|2021-05-18 08:10:00|2247.46|2246.96|2247.46|2246.96|2247.46|2246.96|2246.21|2245.71|2034
1621325700000|2021-05-18 08:15:00|2247.71|2247.21|2248.71|2248.21|2248.71|2248.21|2246.71|2246.21|2483
1621326000000|2021-05-18 08:20:00|2248.46|2247.96|2250.71|2250.21|2251.08|2250.58|2248.33|2247.83|7914
1621326300000|2021-05-18 08:25:00|2250.21|2249.71|2248.46|2247.96|2250.71|2250.21|2248.21|2247.71|1066
1621326600000|2021-05-18 08:30:00|2248.33|2247.83|2249.21|2248.71|2249.46|2248.96|2248.21|2247.71|2245
1621326900000|2021-05-18 08:35:00|2249.46|2248.96|2249.46|2248.96|2250.96|2250.46|2248.96|2248.46|6674
1621327200000|2021-05-18 08:40:00|2249.33|2248.83|2247.83|2247.33|2249.46|2248.96|2247.71|2247.21|733
1621327500000|2021-05-18 08:45:00|2247.71|2247.21|2246.71|2246.21|2247.83|2247.33|2246.21|2245.71|1169
1621327800000|2021-05-18 08:50:00|2246.58|2246.08|2245.46|2244.96|2246.96|2246.46|2244.96|2244.46|1677
1621328100000|2021-05-18 08:55:00|2245.33|2244.83|2245.21|2244.71|2245.71|2245.21|2244.96|2244.46|632
1621328400000|2021-05-18 09:00:00|2245.08|2244.58|2245.08|2244.58|2245.71|2245.21|2244.21|2243.71|2302
1621328700000|2021-05-18 09:05:00|2245.21|2244.71|2242.96|2242.46|2245.21|2244.71|2242.96|2242.46|1080
1621329000000|2021-05-18 09:10:00|2243.21|2242.71|2243.46|2242.96|2243.96|2243.46|2242.21|2241.71|4840
1621329300000|2021-05-18 09:15:00|2243.58|2243.08|2244.96|2244.46|2245.46|2244.96|2243.21|2242.71|2706
1621329600000|2021-05-18 09:20:00|2244.83|2244.33|2245.33|2244.83|2245.71|2245.21|2244.71|2244.21|677
1621329900000|2021-05-18 09:25:00|2245.21|2244.71|2244.33|2243.83|2245.58|2245.08|2242.96|2242.46|20473
1621330200000|2021-05-18 09:30:00|2244.21|2243.71|2243.46|2242.96|2244.33|2243.83|2242.71|2242.21|712
1621330500000|2021-05-18 09:35:00|2243.58|2243.08|2242.71|2242.21|2244.21|2243.71|2242.46|2241.96|3546
1621330800000|2021-05-18 09:40:00|2242.58|2242.08|2242.83|2242.33|2243.21|2242.71|2242.46|2241.96|593
1621331100000|2021-05-18 09:45:00|2242.96|2242.46|2244.21|2243.71|2244.96|2244.46|2242.71|2242.21|859
1621331400000|2021-05-18 09:50:00|2244.08|2243.58|2245.83|2245.33|2246.46|2245.96|2243.83|2243.33|661
1621331700000|2021-05-18 09:55:00|2245.71|2245.21|2245.96|2245.46|2246.21|2245.71|2244.96|2244.46|2295
1621332000000|2021-05-18 10:00:00|2245.71|2245.21|2248.33|2247.83|2248.46|2247.96|2245.71|2245.21|949
1621332300000|2021-05-18 10:05:00|2248.21|2247.71|2248.71|2248.21|2249.71|2249.21|2247.96|2247.46|851
1621332600000|2021-05-18 10:10:00|2248.58|2248.08|2249.21|2248.71|2249.46|2248.96|2248.58|2248.08|1184
1621332900000|2021-05-18 10:15:00|2249.08|2248.58|2248.96|2248.46|2249.58|2249.08|2248.46|2247.96|1099
1621333200000|2021-05-18 10:20:00|2248.83|2248.33|2248.46|2247.96|2249.21|2248.71|2247.71|2247.21|7682
1621333500000|2021-05-18 10:25:00|2248.58|2248.08|2249.96|2249.46|2250.08|2249.58|2247.71|2247.21|1014
1621333800000|2021-05-18 10:30:00|2250.08|2249.58|2249.96|2249.46|2250.96|2250.46|2249.46|2248.96|919
1621334100000|2021-05-18 10:35:00|2250.08|2249.58|2250.21|2249.71|2250.46|2249.96|2249.71|2249.21|858
1621334400000|2021-05-18 10:40:00|2250.33|2249.83|2249.46|2248.96|2250.71|2250.21|2249.46|2248.96|582
1621334700000|2021-05-18 10:45:00|2249.33|2248.83|2249.21|2248.71|2249.71|2249.21|2248.71|2248.21|651
1621335000000|2021-05-18 10:50:00|2249.08|2248.58|2249.71|2249.21|2249.96|2249.46|2248.71|2248.21|626
1621335300000|2021-05-18 10:55:00|2249.83|2249.33|2249.71|2249.21|2249.96|2249.46|2249.46|2248.96|509
1621335600000|2021-05-18 11:00:00|2249.58|2249.08|2249.71|2249.21|2250.71|2250.21|2249.46|2248.96|778
1621335900000|2021-05-18 11:05:00|2249.83|2249.33|2249.46|2248.96|2250.71|2250.21|2249.21|2248.71|1437
1621336200000|2021-05-18 11:10:00|2249.58|2249.08|2250.21|2249.71|2250.46|2249.96|2249.21|2248.71|512
1621336500000|2021-05-18 11:15:00|2250.33|2249.83|2250.08|2249.58|2250.58|2250.08|2249.21|2248.71|794
1621336800000|2021-05-18 11:20:00|2249.96|2249.46|2248.46|2247.96|2250.08|2249.58|2248.46|2247.96|3583
1621337100000|2021-05-18 11:25:00|2248.33|2247.83|2248.08|2247.58|2248.33|2247.83|2245.46|2244.96|4041
1621337400000|2021-05-18 11:30:00|2248.21|2247.71|2248.83|2248.33|2248.83|2248.33|2247.21|2246.71|4457
1621337700000|2021-05-18 11:35:00|2248.96|2248.46|2248.58|2248.08|2249.83|2249.33|2248.46|2247.96|726
1621338000000|2021-05-18 11:40:00|2248.46|2247.96|2248.87|2248.37|2249.62|2249.12|2248.12|2247.62|646
1621338300000|2021-05-18 11:45:00|2248.74|2248.24|2250.49|2249.99|2250.62|2250.12|2248.49|2247.99|2717
1621338600000|2021-05-18 11:50:00|2250.37|2249.87|2250.37|2249.87|2250.87|2250.37|2249.62|2249.12|1403
1621338900000|2021-05-18 11:55:00|2250.12|2249.62|2249.37|2248.87|2250.87|2250.37|2249.12|2248.62|1659
1621339200000|2021-05-18 12:00:00|2249.49|2248.99|2249.37|2248.87|2249.74|2249.24|2248.62|2248.12|923
1621339500000|2021-05-18 12:05:00|2249.62|2249.12|2249.37|2248.87|2249.74|2249.24|2248.49|2247.99|611
1621339800000|2021-05-18 12:10:00|2249.49|2248.99|2250.37|2249.87|2250.62|2250.12|2249.12|2248.62|478
1621340100000|2021-05-18 12:15:00|2250.12|2249.62|2249.37|2248.87|2250.12|2249.62|2249.12|2248.62|883
1621340400000|2021-05-18 12:20:00|2249.49|2248.99|2248.37|2247.87|2249.49|2248.99|2248.12|2247.62|1444
1621340700000|2021-05-18 12:25:00|2248.49|2247.99|2248.12|2247.62|2248.49|2247.99|2247.62|2247.12|830
1621341000000|2021-05-18 12:30:00|2248.24|2247.74|2247.37|2246.87|2248.37|2247.87|2246.62|2246.12|656
1621341300000|2021-05-18 12:35:00|2247.49|2246.99|2246.12|2245.62|2247.74|2247.24|2245.87|2245.37|568
1621341600000|2021-05-18 12:40:00|2245.99|2245.49|2243.62|2243.12|2246.12|2245.62|2243.62|2243.12|920
1621341900000|2021-05-18 12:45:00|2243.37|2242.87|2243.62|2243.12|2245.12|2244.62|2243.12|2242.62|4243
1621342200000|2021-05-18 12:50:00|2243.49|2242.99|2243.99|2243.49|2244.62|2244.12|2243.37|2242.87|1412
1621342500000|2021-05-18 12:55:00|2243.87|2243.37|2244.24|2243.74|2244.37|2243.87|2243.37|2242.87|507
1621342800000|2021-05-18 13:00:00|2244.37|2243.87|2243.87|2243.37|2245.62|2245.12|2243.87|2243.37|4748
1621343100000|2021-05-18 13:05:00|2244.12|2243.62|2244.37|2243.87|2244.37|2243.87|2242.87|2242.37|2952
1621343400000|2021-05-18 13:10:00|2244.24|2243.74|2243.74|2243.24|2244.37|2243.87|2243.12|2242.62|725
1621343700000|2021-05-18 13:15:00|2243.87|2243.37|2245.62|2245.12|2245.62|2245.12|2243.37|2242.87|455
1621344000000|2021-05-18 13:20:00|2245.74|2245.24|2245.62|2245.12|2246.37|2245.87|2245.24|2244.74|1231
1621344300000|2021-05-18 13:25:00|2245.49|2244.99|2246.12|2245.62|2246.12|2245.62|2245.12|2244.62|774
1621344600000|2021-05-18 13:30:00|2245.99|2245.49|2239.87|2239.37|2246.49|2245.99|2239.87|2239.37|3207
1621344900000|2021-05-18 13:35:00|2240.12|2239.62|2246.12|2245.62|2246.12|2245.62|2240.12|2239.62|1408
1621345200000|2021-05-18 13:40:00|2245.87|2245.37|2245.49|2244.99|2246.62|2246.12|2244.87|2244.37|6564
1621345500000|2021-05-18 13:45:00|2245.62|2245.12|2244.12|2243.62|2246.12|2245.62|2242.12|2241.62|1491
1621345800000|2021-05-18 13:50:00|2243.99|2243.49|2244.12|2243.62|2244.12|2243.62|2242.62|2242.12|1042
1621346100000|2021-05-18 13:55:00|2244.24|2243.74|2244.62|2244.12|2245.62|2245.12|2243.62|2243.12|2377
1621346400000|2021-05-18 14:00:00|2244.37|2243.87|2241.37|2240.87|2244.62|2244.12|2239.24|2238.74|3362
1621346700000|2021-05-18 14:05:00|2241.24|2240.74|2241.62|2241.12|2242.62|2242.12|2239.87|2239.37|1044
1621347000000|2021-05-18 14:10:00|2241.87|2241.37|2242.12|2241.62|2242.62|2242.12|2240.87|2240.37|1204
1621347300000|2021-05-18 14:15:00|2242.24|2241.74|2243.37|2242.87|2244.12|2243.62|2241.87|2241.37|920
1621347600000|2021-05-18 14:20:00|2243.62|2243.12|2245.87|2245.37|2246.12|2245.62|2243.62|2243.12|1424
1621347900000|2021-05-18 14:25:00|2245.62|2245.12|2247.62|2247.12|2247.62|2247.12|2245.37|2244.87|2321
1621348200000|2021-05-18 14:30:00|2247.37|2246.87|2247.12|2246.62|2247.99|2247.49|2246.87|2246.37|1794
1621348500000|2021-05-18 14:35:00|2246.99|2246.49|2246.87|2246.37|2247.62|2247.12|2246.62|2246.12|1643
1621348800000|2021-05-18 14:40:00|2246.99|2246.49|2244.99|2244.49|2247.12|2246.62|2244.62|2244.12|1504
1621349100000|2021-05-18 14:45:00|2245.12|2244.62|2246.87|2246.37|2247.12|2246.62|2245.12|2244.62|1480
1621349400000|2021-05-18 14:50:00|2247.12|2246.62|2245.87|2245.37|2247.37|2246.87|2245.62|2245.12|910
1621349700000|2021-05-18 14:55:00|2245.62|2245.12|2246.24|2245.74|2246.37|2245.87|2245.37|2244.87|3924
1621350000000|2021-05-18 15:00:00|2246.12|2245.62|2244.24|2243.74|2246.37|2245.87|2244.24|2243.74|4025
1621350300000|2021-05-18 15:05:00|2244.12|2243.62|2246.87|2246.37|2247.12|2246.62|2243.99|2243.49|2875
1621350600000|2021-05-18 15:10:00|2246.99|2246.49|2249.12|2248.62|2249.37|2248.87|2246.99|2246.49|2734
1621350900000|2021-05-18 15:15:00|2248.87|2248.37|2248.37|2247.87|2249.12|2248.62|2247.87|2247.37|3570
1621351200000|2021-05-18 15:20:00|2248.49|2247.99|2250.07|2248.57|2250.07|2248.87|2248.12|2247.62|4039
1621351500000|2021-05-18 15:25:00|2250.06|2248.56|2250.42|2248.92|2250.95|2249.45|2250.01|2248.51|4819
1621351800000|2021-05-18 15:30:00|2250.56|2249.06|2246.82|2245.42|2250.91|2249.41|2246.82|2245.42|315
1621352100000|2021-05-18 15:35:00|2246.69|2245.29|2247.32|2245.92|2247.44|2246.04|2246.69|2245.29|1536
1621352400000|2021-05-18 15:40:00|2247.07|2245.67|2246.69|2245.29|2247.44|2246.04|2246.69|2245.29|119
1621352700000|2021-05-18 15:45:00|2246.82|2245.42|2247.57|2246.17|2247.69|2246.29|2246.69|2245.29|24
1621353000000|2021-05-18 15:50:00|2247.69|2246.29|2246.82|2245.42|2247.69|2246.29|2246.82|2245.42|9
1621353300000|2021-05-18 15:55:00|2246.69|2245.29|2246.63|2245.13|2247.69|2246.29|2246.44|2245.04|31
1621353600000|2021-05-18 16:00:00|2246.62|2245.12|2246.69|2245.19|2247.17|2245.67|2246.09|2244.59|500
1621353900000|2021-05-18 16:05:00|2246.67|2245.17|2246.17|2244.67|2246.74|2245.24|2246.16|2244.66|0
1621354200000|2021-05-18 16:10:00|2246.16|2244.66|2246.29|2244.79|2246.76|2245.26|2245.68|2244.18|0
1621354500000|2021-05-18 16:15:00|2246.27|2244.77|2245.75|2244.25|2246.3|2244.8|2245.72|2244.22|0
1621354800000|2021-05-18 16:20:00|2245.76|2244.26|2246.83|2245.33|2246.83|2245.33|2245.71|2244.21|0
1621355100000|2021-05-18 16:25:00|2246.82|2245.32|2247.33|2245.83|2247.36|2245.86|2246.33|2244.83|0
1621355400000|2021-05-18 16:30:00|2247.35|2245.85|2247.36|2245.86|2247.39|2245.89|2246.82|2245.32|0
1621355700000|2021-05-18 16:35:00|2247.38|2245.88|2246.89|2245.39|2247.38|2245.88|2246.86|2245.36|0
1621356000000|2021-05-18 16:40:00|2246.88|2245.38|2247.82|2246.32|2247.85|2246.35|2246.88|2245.38|0
1621356300000|2021-05-18 16:45:00|2247.81|2246.31|2248.63|2247.13|2248.63|2247.13|2247.8|2246.3|0
1621356600000|2021-05-18 16:50:00|2248.62|2247.12|2248.6|2247.1|2248.62|2247.12|2248.57|2247.07|0
1621356900000|2021-05-18 16:55:00|2248.59|2247.09|2247.63|2246.13|2248.61|2247.11|2247.3|2245.8|0
1621357200000|2021-05-18 17:00:00|2247.64|2246.14|2247.64|2246.14|2248.16|2246.66|2247.61|2246.11|0
1621357500000|2021-05-18 17:05:00|2247.63|2246.13|2247.58|2246.08|2247.64|2246.14|2246.55|2245.05|0
1621357800000|2021-05-18 17:10:00|2247.59|2246.09|2247.56|2246.06|2248.07|2246.57|2247.3|2245.8|0
1621358100000|2021-05-18 17:15:00|2247.55|2246.05|2247.99|2246.49|2248.03|2246.53|2247.01|2245.51|0
1621358400000|2021-05-18 17:20:00|2248.01|2246.51|2248.97|2247.47|2249.01|2247.51|2247.99|2246.49|0
1621358700000|2021-05-18 17:25:00|2248.96|2247.46|2250.01|2248.51|2250.03|2248.53|2248.49|2246.99|0
1621359000000|2021-05-18 17:30:00|2250.02|2248.52|2249.53|2248.03|2250.04|2248.54|2249|2247.5|0
1621359300000|2021-05-18 17:35:00|2249.52|2248.02|2249|2247.5|2249.54|2248.04|2248.5|2247|0
1621359600000|2021-05-18 17:40:00|2249.01|2247.51|2247.77|2246.27|2249.01|2247.51|2247.27|2245.77|0
1621359900000|2021-05-18 17:45:00|2247.78|2246.28|2247.24|2245.74|2248.31|2246.81|2247.22|2245.72|0
1621360200000|2021-05-18 17:50:00|2247.23|2245.73|2246.76|2245.26|2247.29|2245.79|2246.29|2244.79|0
1621360500000|2021-05-18 17:55:00|2246.74|2245.24|2246.25|2244.75|2247.26|2245.76|2246.25|2244.75|0
1621360800000|2021-05-18 18:00:00|2246.27|2244.77|2246.17|2244.67|2246.74|2245.24|2245.67|2244.17|0
1621361100000|2021-05-18 18:05:00|2246.19|2244.69|2246.44|2244.94|2247.5|2246|2246.17|2244.67|0
1621361400000|2021-05-18 18:10:00|2246.42|2244.92|2246.92|2245.42|2247.44|2245.94|2246.39|2244.89|0
1621361700000|2021-05-18 18:15:00|2246.91|2245.41|2246.79|2245.29|2247.42|2245.92|2246.78|2245.28|0
1621362000000|2021-05-18 18:20:00|2246.8|2245.3|2245.68|2244.18|2247.32|2245.82|2245.62|2244.12|0
1621362300000|2021-05-18 18:25:00|2245.66|2244.16|2245.21|2243.71|2245.75|2244.25|2245.16|2243.66|0
1621362600000|2021-05-18 18:30:00|2245.2|2243.7|2243.36|2241.86|2245.7|2244.2|2243.36|2241.86|0
1621362900000|2021-05-18 18:35:00|2243.37|2241.87|2240.83|2239.33|2243.89|2242.39|2240.82|2239.32|0
1621363200000|2021-05-18 18:40:00|2240.82|2239.32|2241.37|2239.87|2241.85|2240.35|2240.08|2238.58|0
1621363500000|2021-05-18 18:45:00|2241.39|2239.89|2241.44|2239.94|2241.61|2240.11|2240.01|2238.51|0
1621363800000|2021-05-18 18:50:00|2241.6|2240.1|2241.7|2240.2|2242.19|2240.69|2241.09|2239.59|0
1621364100000|2021-05-18 18:55:00|2241.69|2240.19|2243.24|2241.74|2243.24|2241.74|2241.15|2239.65|0
1621364400000|2021-05-18 19:00:00|2243.21|2241.71|2243.31|2241.81|2243.33|2241.83|2242.23|2240.73|0
1621364700000|2021-05-18 19:05:00|2243.33|2241.83|2242.77|2241.27|2243.33|2241.83|2241.73|2240.23|0
1621365000000|2021-05-18 19:10:00|2242.76|2241.26|2242.1|2240.6|2243.27|2241.77|2242.04|2240.54|0
1621365300000|2021-05-18 19:15:00|2242.09|2240.59|2242.92|2241.42|2242.92|2241.42|2242.02|2240.52|0
1621365600000|2021-05-18 19:20:00|2242.9|2241.4|2242.44|2240.94|2242.95|2241.45|2242.38|2240.88|0
1621365900000|2021-05-18 19:25:00|2242.45|2240.95|2243.66|2242.16|2244.13|2242.63|2242.45|2240.95|0
1621366200000|2021-05-18 19:30:00|2243.92|2242.42|2245.71|2244.21|2245.76|2244.26|2243.86|2242.36|0
1621366500000|2021-05-18 19:35:00|2245.7|2244.2|2244.73|2243.23|2245.74|2244.24|2244.38|2242.88|0
1621366800000|2021-05-18 19:40:00|2244.74|2243.24|2245.21|2243.71|2245.33|2243.83|2244.21|2242.71|0
1621367100000|2021-05-18 19:45:00|2245.22|2243.72|2240.47|2238.97|2245.7|2244.2|2240.38|2238.88|0
1621367400000|2021-05-18 19:50:00|2240.01|2238.51|2237.7|2236.2|2240.01|2238.51|2237.17|2235.67|0
1621367700000|2021-05-18 19:55:00|2237.71|2236.21|2236.94|2235.44|2238.31|2236.81|2235.91|2234.41|0
1621368000000|2021-05-18 20:00:00|2236.9|2235.4|2237.68|2236.18|2237.71|2236.21|2236|2234.5|0
1621368300000|2021-05-18 20:05:00|2237.66|2236.16|2238.51|2237.01|2238.61|2237.11|2236.46|2234.96|0
1621368600000|2021-05-18 20:10:00|2238.52|2237.02|2237.17|2235.67|2238.71|2237.21|2236.94|2235.44|0
1621368900000|2021-05-18 20:15:00|2237.42|2235.92|2237|2235.5|2237.42|2235.92|2237|2235.5|0
1621369200000|2021-05-18 20:20:00|2237.08|2235.58|2236.83|2235.33|2237.13|2235.63|2236.77|2235.27|0
1621369500000|2021-05-18 20:25:00|2236.79|2235.29|2236.8|2235.3|2236.84|2235.34|2236.71|2235.21|0
1621369800000|2021-05-18 20:30:00|2236.72|2235.22|2234.95|2233.45|2237.05|2235.55|2234.51|2233.01|0
1621370100000|2021-05-18 20:35:00|2234.97|2233.47|2232.91|2231.41|2235.4|2233.9|2232.32|2230.82|0
1621370400000|2021-05-18 20:40:00|2232.82|2231.32|2233.69|2232.19|2234.16|2232.66|2232.72|2231.22|0
1621370700000|2021-05-18 20:45:00|2233.71|2232.21|2233.03|2231.53|2233.9|2232.4|2232.68|2231.18|0
1621371000000|2021-05-18 20:50:00|2233.05|2231.55|2232.96|2231.46|2233.69|2232.19|2232.6|2231.1|0
1621371300000|2021-05-18 20:55:00|2232.98|2231.48|2233.15|2231.65|2233.63|2232.13|2232.97|2231.47|0
1621371600000|2021-05-18 21:00:00|2233.19|2231.69|2233.32|2231.82|2233.36|2231.86|2233.15|2231.65|0
1621371900000|2021-05-18 21:05:00|2233.28|2231.78|2233.28|2231.78|2233.4|2231.9|2233.23|2231.73|0
1621372200000|2021-05-18 21:10:00|2233.23|2231.73|2233.15|2231.65|2233.28|2231.78|2233.1|2231.6|0
1621372500000|2021-05-18 21:15:00|2233.19|2231.69|2232.36|2230.86|2233.23|2231.73|2232.36|2230.86|0
1621372800000|2021-05-18 21:20:00|2232.48|2230.98|2232.44|2230.94|2232.57|2231.07|2232.36|2230.86|0
1621373100000|2021-05-18 21:25:00|2232.48|2230.98|2232.31|2230.81|2232.48|2230.98|2232.15|2230.65|0
1621373400000|2021-05-18 21:30:00|2232.23|2230.73|2232.23|2230.73|2232.27|2230.77|2232.02|2230.52|0
1621373700000|2021-05-18 21:35:00|2232.19|2230.69|2232.27|2230.77|2232.31|2230.81|2232.15|2230.65|0
1621374000000|2021-05-18 21:40:00|2232.31|2230.81|2232.31|2230.81|2232.4|2230.9|2232.27|2230.77|0
1621374300000|2021-05-18 21:45:00|2232.36|2230.86|2232.58|2231.08|2232.58|2231.08|2232.27|2230.77|0
1621374600000|2021-05-18 21:50:00|2232.62|2231.12|2232.58|2231.08|2232.66|2231.16|2232.58|2231.08|0
1621374900000|2021-05-18 21:55:00|2232.66|2231.16|2232.49|2230.99|2232.66|2231.16|2232.45|2230.95|0
1621375200000|2021-05-18 22:00:00|2232.43|2230.93|2233.85|2232.35|2233.85|2232.35|2232.29|2230.79|0
1621375500000|2021-05-18 22:05:00|2233.86|2232.36|2236.58|2235.08|2236.58|2235.08|2233.85|2232.35|0
1621375800000|2021-05-18 22:10:00|2236.6|2235.1|2236.02|2234.52|2236.89|2235.39|2235.92|2234.42|0
1621376100000|2021-05-18 22:15:00|2236|2234.5|2236.02|2234.52|2236.02|2234.52|2235.67|2234.17|0
1621376400000|2021-05-18 22:20:00|2236.04|2234.54|2236.27|2234.77|2236.48|2234.98|2235.61|2234.11|0
1621376700000|2021-05-18 22:25:00|2236.26|2234.76|2236.17|2234.67|2236.43|2234.93|2235.92|2234.42|0
1621377000000|2021-05-18 22:30:00|2236.18|2234.68|2236.93|2235.43|2237.04|2235.54|2236.18|2234.68|0
1621377300000|2021-05-18 22:35:00|2236.92|2235.42|2237.01|2235.51|2237.27|2235.77|2236.83|2235.33|0
1621377600000|2021-05-18 22:40:00|2237.02|2235.52|2237.32|2235.82|2237.46|2235.96|2236.9|2235.4|0
1621377900000|2021-05-18 22:45:00|2237.34|2235.84|2237.46|2235.96|2237.57|2236.07|2237.01|2235.51|0
1621378200000|2021-05-18 22:50:00|2237.45|2235.95|2237.11|2235.61|2237.46|2235.96|2236.9|2235.4|0
1621378500000|2021-05-18 22:55:00|2237.12|2235.62|2236.71|2235.21|2237.21|2235.71|2236.35|2234.85|0
1621378800000|2021-05-18 23:00:00|2236.72|2235.22|2237.48|2235.98|2237.48|2235.98|2236.71|2235.21|0
1621379100000|2021-05-18 23:05:00|2237.47|2235.97|2238.55|2237.05|2238.7|2237.2|2237.38|2235.88|0
1621379400000|2021-05-18 23:10:00|2238.56|2237.06|2238.49|2236.99|2239.05|2237.55|2238.33|2236.83|0
1621379700000|2021-05-18 23:15:00|2238.47|2236.97|2238.24|2236.74|2238.49|2236.99|2238.24|2236.74|0
1621380000000|2021-05-18 23:20:00|2238.25|2236.75|2238.69|2237.19|2238.69|2237.19|2238.24|2236.74|0
1621380300000|2021-05-18 23:25:00|2238.68|2237.18|2238.38|2236.88|2238.68|2237.18|2238.03|2236.53|0
1621380600000|2021-05-18 23:30:00|2238.39|2236.89|2237.58|2236.08|2238.44|2236.94|2237.58|2236.08|0
1621380900000|2021-05-18 23:35:00|2237.57|2236.07|2236.4|2234.9|2237.57|2236.07|2236.05|2234.55|0
1621381200000|2021-05-18 23:40:00|2236.41|2234.91|2235.59|2234.09|2236.81|2235.31|2235.49|2233.99|0
1621381500000|2021-05-18 23:45:00|2235.61|2234.11|2234.72|2233.22|2235.89|2234.39|2234.62|2233.12|0
1621381800000|2021-05-18 23:50:00|2234.73|2233.23|2234.83|2233.33|2234.93|2233.43|2234.27|2232.77|0
1621382100000|2021-05-18 23:55:00|2234.82|2233.32|2232.95|2231.45|2234.82|2233.32|2232.95|2231.45|0
1621382400000|2021-05-19 00:00:00|2233|2231.5|2232.18|2230.68|2233.96|2232.46|2232.08|2230.58|0
1621382700000|2021-05-19 00:05:00|2232.17|2230.67|2231.88|2230.38|2232.18|2230.68|2230.91|2229.41|0
1621383000000|2021-05-19 00:10:00|2231.9|2230.4|2233.92|2232.42|2234.12|2232.62|2231.88|2230.38|0
1621383300000|2021-05-19 00:15:00|2233.91|2232.41|2232.37|2230.87|2233.91|2232.41|2230.94|2229.44|0
1621383600000|2021-05-19 00:20:00|2232.38|2230.88|2234.35|2232.85|2235.32|2233.82|2232.3|2230.8|0
1621383900000|2021-05-19 00:25:00|2234.37|2232.87|2236.29|2234.79|2236.31|2234.81|2234.37|2232.87|0
1621384200000|2021-05-19 00:30:00|2236.32|2234.82|2235.63|2234.13|2236.58|2235.08|2234.91|2233.41|0
1621384500000|2021-05-19 00:35:00|2235.62|2234.12|2235.13|2233.63|2235.62|2234.12|2233.69|2232.19|0
1621384800000|2021-05-19 00:40:00|2235.14|2233.64|2236.58|2235.08|2236.61|2235.11|2235.13|2233.63|0
1621385100000|2021-05-19 00:45:00|2236.57|2235.07|2237.18|2235.68|2237.65|2236.15|2236.1|2234.6|0
1621385400000|2021-05-19 00:50:00|2237.19|2235.69|2237.14|2235.64|2237.68|2236.18|2237.14|2235.64|0
1621385700000|2021-05-19 00:55:00|2237.13|2235.63|2236.16|2234.66|2237.61|2236.11|2235.63|2234.13|0
1621386000000|2021-05-19 01:00:00|2236.17|2234.67|2237.71|2236.21|2238.18|2236.68|2234.66|2233.16|0
1621386300000|2021-05-19 01:05:00|2237.85|2236.35|2239.74|2238.24|2240.13|2238.63|2237.67|2236.17|0
1621386600000|2021-05-19 01:10:00|2239.9|2238.4|2238.66|2237.16|2239.9|2238.4|2238.66|2237.16|0
1621386900000|2021-05-19 01:15:00|2238.67|2237.17|2237.19|2235.69|2238.69|2237.19|2237.19|2235.69|0
1621387200000|2021-05-19 01:20:00|2237.2|2235.7|2235.65|2234.15|2237.21|2235.71|2235.07|2233.57|0
1621387500000|2021-05-19 01:25:00|2235.64|2234.14|2235.75|2234.25|2236.25|2234.75|2235.18|2233.68|0
1621387800000|2021-05-19 01:30:00|2235.76|2234.26|2235.24|2233.74|2236.26|2234.76|2235.24|2233.74|0
1621388100000|2021-05-19 01:35:00|2235.25|2233.75|2234.78|2233.28|2235.74|2234.24|2234.24|2232.74|0
1621388400000|2021-05-19 01:40:00|2234.75|2233.25|2234.29|2232.79|2235.25|2233.75|2233.78|2232.28|0
1621388700000|2021-05-19 01:45:00|2234.28|2232.78|2234.72|2233.22|2234.72|2233.22|2233.24|2231.74|0
1621389000000|2021-05-19 01:50:00|2234.73|2233.23|2233.72|2232.22|2234.73|2233.23|2233.23|2231.73|0
1621389300000|2021-05-19 01:55:00|2233.73|2232.23|2234.28|2232.78|2234.78|2233.28|2233.73|2232.23|0
1621389600000|2021-05-19 02:00:00|2234.29|2232.79|2232.24|2230.74|2234.29|2232.79|2232.22|2230.72|0
1621389900000|2021-05-19 02:05:00|2232.23|2230.73|2232.22|2230.72|2232.78|2231.28|2231.77|2230.27|0
1621390200000|2021-05-19 02:10:00|2232.23|2230.73|2231.67|2230.17|2232.24|2230.74|2231.66|2230.16|0
1621390500000|2021-05-19 02:15:00|2231.66|2230.16|2231.25|2229.75|2231.75|2230.25|2231.21|2229.71|0
1621390800000|2021-05-19 02:20:00|2231.26|2229.76|2232.69|2231.19|2232.72|2231.22|2231.26|2229.76|0
1621391100000|2021-05-19 02:25:00|2232.68|2231.18|2232.72|2231.22|2233.19|2231.69|2232.21|2230.71|0
1621391400000|2021-05-19 02:30:00|2232.73|2231.23|2232|2230.5|2233.19|2231.69|2231.96|2230.46|0
1621391700000|2021-05-19 02:35:00|2232.01|2230.51|2232.02|2230.52|2232.52|2231.02|2232|2230.5|0
1621392000000|2021-05-19 02:40:00|2232|2230.5|2232.05|2230.55|2232.05|2230.55|2231.49|2229.99|0
1621392300000|2021-05-19 02:45:00|2232.06|2230.56|2230.99|2229.49|2232.55|2231.05|2230.93|2229.43|0
1621392600000|2021-05-19 02:50:00|2230.98|2229.48|2229.31|2227.81|2231|2229.5|2228.8|2227.3|0
1621392900000|2021-05-19 02:55:00|2229.3|2227.8|2229.34|2227.84|2229.86|2228.36|2229.27|2227.77|0
1621393200000|2021-05-19 03:00:00|2229.28|2227.78|2230.39|2228.89|2230.89|2229.39|2228.8|2227.3|0
1621393500000|2021-05-19 03:05:00|2230.38|2228.88|2230.87|2229.37|2230.89|2229.39|2230.37|2228.87|0
1621393800000|2021-05-19 03:10:00|2230.88|2229.38|2230.62|2229.12|2231.37|2229.87|2230.61|2229.11|0
1621394100000|2021-05-19 03:15:00|2230.61|2229.11|2231.13|2229.63|2231.13|2229.63|2230.07|2228.57|0
1621394400000|2021-05-19 03:20:00|2231.14|2229.64|2231.22|2229.72|2231.76|2230.26|2230.65|2229.15|0
1621394700000|2021-05-19 03:25:00|2231.23|2229.73|2231.2|2229.7|2231.73|2230.23|2230.98|2229.48|0
1621395000000|2021-05-19 03:30:00|2231.22|2229.72|2232.23|2230.73|2232.23|2230.73|2231.22|2229.72|0
1621395300000|2021-05-19 03:35:00|2232.22|2230.72|2232.2|2230.7|2232.23|2230.73|2231.7|2230.2|0
1621395600000|2021-05-19 03:40:00|2232.22|2230.72|2231.23|2229.73|2232.22|2230.72|2231.22|2229.72|0
1621395900000|2021-05-19 03:45:00|2231.22|2229.72|2231.73|2230.23|2232.23|2230.73|2231.22|2229.72|0
1621396200000|2021-05-19 03:50:00|2231.72|2230.22|2232.23|2230.73|2232.23|2230.73|2231.72|2230.22|0
1621396500000|2021-05-19 03:55:00|2232.22|2230.72|2231.77|2230.27|2232.5|2231|2231.76|2230.26|0
1621396800000|2021-05-19 04:00:00|2231.76|2230.26|2232.29|2230.79|2232.77|2231.27|2231.28|2229.78|0
1621397100000|2021-05-19 04:05:00|2232.28|2230.78|2232.29|2230.79|2232.32|2230.82|2231.79|2230.29|0
1621397400000|2021-05-19 04:10:00|2232.3|2230.8|2232.29|2230.79|2232.32|2230.82|2231.82|2230.32|0
1621397700000|2021-05-19 04:15:00|2232.3|2230.8|2231.42|2229.92|2232.44|2230.94|2231.42|2229.92|0
1621398000000|2021-05-19 04:20:00|2231.4|2229.9|2231.42|2229.92|2231.88|2230.38|2231.35|2229.85|0
1621398300000|2021-05-19 04:25:00|2231.4|2229.9|2231.55|2230.05|2231.55|2230.05|2231.36|2229.86|0
1621398600000|2021-05-19 04:30:00|2231.87|2230.37|2231.38|2229.88|2231.88|2230.38|2231.35|2229.85|0
1621398900000|2021-05-19 04:35:00|2231.39|2229.89|2230.84|2229.34|2231.85|2230.35|2230.82|2229.32|0
1621399200000|2021-05-19 04:40:00|2230.83|2229.33|2228.51|2227.01|2230.85|2229.35|2228.02|2226.52|0
1621399500000|2021-05-19 04:45:00|2228.49|2226.99|2227.43|2225.93|2228.54|2227.04|2227.37|2225.87|0
1621399800000|2021-05-19 04:50:00|2227.45|2225.95|2227.91|2226.41|2227.91|2226.41|2226.89|2225.39|0
1621400100000|2021-05-19 04:55:00|2227.92|2226.42|2228.72|2227.22|2228.74|2227.24|2227.92|2226.42|0
1621400400000|2021-05-19 05:00:00|2228.71|2227.21|2229.21|2227.71|2229.68|2228.18|2228.68|2227.18|0
1621400700000|2021-05-19 05:05:00|2229.2|2227.7|2229.19|2227.69|2229.24|2227.74|2229.17|2227.67|0
1621401000000|2021-05-19 05:10:00|2229.2|2227.7|2228.19|2226.69|2229.23|2227.73|2228.14|2226.64|0
1621401300000|2021-05-19 05:15:00|2228.18|2226.68|2229.4|2227.9|2229.4|2227.9|2228.16|2226.66|0
1621401600000|2021-05-19 05:20:00|2229.41|2227.91|2229.97|2228.47|2230.42|2228.92|2229.38|2227.88|0
1621401900000|2021-05-19 05:25:00|2229.96|2228.46|2229.18|2227.68|2230.17|2228.67|2229.17|2227.67|0
1621402200000|2021-05-19 05:30:00|2229.17|2227.67|2229.26|2227.76|2229.76|2228.26|2228.79|2227.29|0
1621402500000|2021-05-19 05:35:00|2229.24|2227.74|2230.33|2228.83|2230.33|2228.83|2228.79|2227.29|0
1621402800000|2021-05-19 05:40:00|2230.34|2228.84|2230.01|2228.51|2230.71|2229.21|2229.48|2227.98|0
1621403100000|2021-05-19 05:45:00|2230.02|2228.52|2229.57|2228.07|2230.51|2229.01|2229.52|2228.02|0
1621403400000|2021-05-19 05:50:00|2229.56|2228.06|2229.08|2227.58|2229.57|2228.07|2229.05|2227.55|0
1621403700000|2021-05-19 05:55:00|2229.1|2227.6|2230.56|2229.06|2230.56|2229.06|2229.08|2227.58|0
1621404000000|2021-05-19 06:00:00|2230.71|2229.21|2230.61|2229.11|2232|2230.5|2229.61|2228.11|0
1621404300000|2021-05-19 06:05:00|2230.62|2229.12|2230.06|2228.56|2231.06|2229.56|2228.6|2227.1|0
1621404600000|2021-05-19 06:10:00|2229.91|2228.41|2229.09|2227.59|2229.91|2228.41|2228.59|2227.09|0
1621404900000|2021-05-19 06:15:00|2229.08|2227.58|2229.57|2228.07|2229.61|2228.11|2228.63|2227.13|0
1621405200000|2021-05-19 06:20:00|2229.6|2228.1|2230.11|2228.61|2230.62|2229.12|2229.11|2227.61|0
1621405500000|2021-05-19 06:25:00|2230.1|2228.6|2228.65|2227.15|2230.1|2228.6|2228.65|2227.15|0
1621405800000|2021-05-19 06:30:00|2228.64|2227.14|2229.94|2228.54|2230.32|2228.92|2226.69|2225.29|246
1621406100000|2021-05-19 06:35:00|2229.44|2228.04|2229.19|2227.79|2229.44|2228.04|2228.07|2226.67|35
1621406400000|2021-05-19 06:40:00|2229.32|2227.92|2233.57|2232.17|2234.19|2232.79|2229.32|2227.92|31
1621406700000|2021-05-19 06:45:00|2233.69|2232.29|2234.94|2233.54|2235.57|2234.17|2232.82|2231.42|51
1621407000000|2021-05-19 06:50:00|2234.82|2233.42|2234.07|2232.67|2235.69|2234.29|2233.57|2232.17|4460
1621407300000|2021-05-19 06:55:00|2234.25|2232.75|2230.53|2229.03|2234.25|2232.75|2230.24|2228.74|0
1621407600000|2021-05-19 07:00:00|2230.39|2228.89|2215.62|2215.12|2230.62|2230.12|2215.49|2214.99|7984
1621407900000|2021-05-19 07:05:00|2216.12|2215.62|2216.49|2215.99|2218.62|2218.12|2209.37|2208.87|4681
1621408200000|2021-05-19 07:10:00|2216.37|2215.87|2220.49|2219.99|2221.62|2221.12|2214.99|2214.49|2056
1621408500000|2021-05-19 07:15:00|2220.37|2219.87|2227.62|2227.12|2227.62|2227.12|2217.37|2216.87|2388
1621408800000|2021-05-19 07:20:00|2227.49|2226.99|2225.62|2225.12|2227.49|2226.99|2222.62|2222.12|4409
1621409100000|2021-05-19 07:25:00|2225.74|2225.24|2222.87|2222.37|2225.99|2225.49|2220.62|2220.12|1262
1621409400000|2021-05-19 07:30:00|2222.74|2222.24|2220.12|2219.62|2222.74|2222.24|2218.12|2217.62|1979
1621409700000|2021-05-19 07:35:00|2220.37|2219.87|2221.62|2221.12|2221.74|2221.24|2218.24|2217.74|2172
1621410000000|2021-05-19 07:40:00|2221.33|2220.83|2222.58|2222.08|2225.08|2224.58|2218.58|2218.08|3716
1621410300000|2021-05-19 07:45:00|2222.83|2222.33|2222.08|2221.58|2223.08|2222.58|2219.58|2219.08|2931
1621410600000|2021-05-19 07:50:00|2222.2|2221.7|2216.83|2216.33|2222.33|2221.83|2216.33|2215.83|1668
1621410900000|2021-05-19 07:55:00|2216.95|2216.45|2219.33|2218.83|2219.33|2218.83|2216.08|2215.58|4479
1621411200000|2021-05-19 08:00:00|2219.58|2219.08|2220.7|2220.2|2221.33|2220.83|2217.08|2216.58|1327
1621411500000|2021-05-19 08:05:00|2220.83|2220.33|2218.7|2218.2|2222.58|2222.08|2218.33|2217.83|831
1621411800000|2021-05-19 08:10:00|2218.83|2218.33|2214.83|2214.33|2219.58|2219.08|2214.2|2213.7|5043
1621412100000|2021-05-19 08:15:00|2214.95|2214.45|2211.83|2211.33|2215.08|2214.58|2211.33|2210.83|1963
1621412400000|2021-05-19 08:20:00|2211.7|2211.2|2210.45|2209.95|2212.33|2211.83|2209.33|2208.83|1952
1621412700000|2021-05-19 08:25:00|2210.58|2210.08|2210.33|2209.83|2211.2|2210.7|2208.08|2207.58|2334
1621413000000|2021-05-19 08:30:00|2210.2|2209.7|2208.83|2208.33|2211.58|2211.08|2208.33|2207.83|2217
1621413300000|2021-05-19 08:35:00|2208.7|2208.2|2212.95|2212.45|2213.08|2212.58|2207.83|2207.33|1840
1621413600000|2021-05-19 08:40:00|2212.83|2212.33|2213.95|2213.45|2214.83|2214.33|2211.83|2211.33|957
1621413900000|2021-05-19 08:45:00|2213.83|2213.33|2211.33|2210.83|2214.33|2213.83|2211.08|2210.58|1315
1621414200000|2021-05-19 08:50:00|2211.45|2210.95|2209.08|2208.58|2211.45|2210.95|2207.2|2206.7|1778
1621414500000|2021-05-19 08:55:00|2208.95|2208.45|2209.08|2208.58|2210.08|2209.58|2208.58|2208.08|1640
1621414800000|2021-05-19 09:00:00|2209.33|2208.83|2214.2|2213.7|2214.58|2214.08|2209.08|2208.58|3023
1621415100000|2021-05-19 09:05:00|2214.33|2213.83|2213.83|2213.33|2214.83|2214.33|2212.83|2212.33|971
1621415400000|2021-05-19 09:10:00|2214.08|2213.58|2215.08|2214.58|2215.08|2214.58|2213.95|2213.45|2069
1621415700000|2021-05-19 09:15:00|2215.2|2214.7|2217.08|2216.58|2217.58|2217.08|2214.33|2213.83|1606
1621416000000|2021-05-19 09:20:00|2217.33|2216.83|2218.58|2218.08|2219.83|2219.33|2217.08|2216.58|1078
1621416300000|2021-05-19 09:25:00|2218.83|2218.33|2217.83|2217.33|2219.95|2219.45|2217.33|2216.83|1238
1621416600000|2021-05-19 09:30:00|2217.95|2217.45|2216.95|2216.45|2218.58|2218.08|2216.7|2216.2|736
1621416900000|2021-05-19 09:35:00|2217.08|2216.58|2220.08|2219.58|2220.33|2219.83|2216.58|2216.08|1125
1621417200000|2021-05-19 09:40:00|2220.2|2219.7|2219.33|2218.83|2220.58|2220.08|2218.83|2218.33|733
1621417500000|2021-05-19 09:45:00|2219.58|2219.08|2218.33|2217.83|2220.33|2219.83|2217.2|2216.7|3088
1621417800000|2021-05-19 09:50:00|2218.45|2217.95|2217.33|2216.83|2219.45|2218.95|2217.33|2216.83|725
1621418100000|2021-05-19 09:55:00|2217.08|2216.58|2215.58|2215.08|2217.08|2216.58|2215.33|2214.83|773
1621418400000|2021-05-19 10:00:00|2215.7|2215.2|2217.83|2217.33|2218.33|2217.83|2215.58|2215.08|754
1621418700000|2021-05-19 10:05:00|2217.95|2217.45|2217.83|2217.33|2219.2|2218.7|2216.95|2216.45|848
1621419000000|2021-05-19 10:10:00|2217.95|2217.45|2216.83|2216.33|2218.58|2218.08|2216.7|2216.2|674
1621419300000|2021-05-19 10:15:00|2217.08|2216.58|2217.7|2217.2|2218.08|2217.58|2215.58|2215.08|1657
1621419600000|2021-05-19 10:20:00|2217.83|2217.33|2218.58|2218.08|2218.58|2218.08|2216.58|2216.08|1195
1621419900000|2021-05-19 10:25:00|2218.33|2217.83|2217.83|2217.33|2218.58|2218.08|2217.33|2216.83|2911
1621420200000|2021-05-19 10:30:00|2217.7|2217.2|2216.33|2215.83|2217.95|2217.45|2216.08|2215.58|793
1621420500000|2021-05-19 10:35:00|2216.45|2215.95|2216.83|2216.33|2217.7|2217.2|2216.33|2215.83|2160
1621420800000|2021-05-19 10:40:00|2216.95|2216.45|2217.2|2216.7|2217.45|2216.95|2216.08|2215.58|697
1621421100000|2021-05-19 10:45:00|2217.08|2216.58|2217.7|2217.2|2218.2|2217.7|2217.08|2216.58|740
1621421400000|2021-05-19 10:50:00|2217.58|2217.08|2220.08|2219.58|2220.33|2219.83|2217.2|2216.7|4022
1621421700000|2021-05-19 10:55:00|2220.2|2219.7|2220.83|2220.33|2220.83|2220.33|2219.7|2219.2|795
1621422000000|2021-05-19 11:00:00|2220.58|2220.08|2221.58|2221.08|2222.2|2221.7|2219.58|2219.08|1779
1621422300000|2021-05-19 11:05:00|2221.7|2221.2|2219.83|2219.33|2222.2|2221.7|2218.83|2218.33|1431
1621422600000|2021-05-19 11:10:00|2219.95|2219.45|2220.7|2220.2|2220.95|2220.45|2219.45|2218.95|386
1621422900000|2021-05-19 11:15:00|2220.58|2220.08|2215.83|2215.33|2220.7|2220.2|2215.58|2215.08|2054
1621423200000|2021-05-19 11:20:00|2215.95|2215.45|2216.08|2215.58|2216.95|2216.45|2215.58|2215.08|889
1621423500000|2021-05-19 11:25:00|2216.2|2215.7|2215.38|2213.88|2216.58|2216.08|2213.7|2213.2|765
1621423800000|2021-05-19 11:30:00|2215.37|2213.87|2212.05|2210.55|2215.37|2213.87|2211.64|2210.14|1038
1621424100000|2021-05-19 11:35:00|2212.06|2210.56|2212|2210.5|2212.62|2211.12|2211.45|2209.95|1818
1621424400000|2021-05-19 11:40:00|2212.27|2210.77|2210.44|2208.94|2212.27|2210.77|2210.44|2208.94|1222
1621424700000|2021-05-19 11:45:00|2210.46|2208.96|2212.94|2211.44|2212.96|2211.46|2210.44|2208.94|1637
1621425000000|2021-05-19 11:50:00|2212.95|2211.45|2210.62|2209.12|2213.43|2211.93|2209.71|2208.21|988
1621425300000|2021-05-19 11:55:00|2210.63|2209.13|2210.16|2208.66|2211.14|2209.64|2209.6|2208.1|875
1621425600000|2021-05-19 12:00:00|2210.15|2208.65|2212.19|2210.69|2212.65|2211.15|2209.72|2208.22|1538
1621425900000|2021-05-19 12:05:00|2212.18|2210.68|2214.69|2213.19|2215.15|2213.65|2211.94|2210.44|1399
1621426200000|2021-05-19 12:10:00|2214.68|2213.18|2212.72|2211.22|2214.69|2213.19|2211.77|2210.27|815
1621426500000|2021-05-19 12:15:00|2212.73|2211.23|2213.05|2211.55|2214.01|2212.51|2212.69|2211.19|3095
1621426800000|2021-05-19 12:20:00|2213.06|2211.56|2210.28|2208.78|2213.58|2212.08|2210.28|2208.78|9061
1621427100000|2021-05-19 12:25:00|2210.26|2208.76|2207.33|2206.83|2210.75|2209.25|2207.08|2206.58|939
1621427400000|2021-05-19 12:30:00|2207.08|2206.58|2204.33|2203.83|2208.2|2207.7|2204.08|2203.58|3288
1621427700000|2021-05-19 12:35:00|2204.7|2204.2|2205.58|2205.08|2205.83|2205.33|2203.83|2203.33|2011
1621428000000|2021-05-19 12:40:00|2205.45|2204.95|2206.58|2206.08|2206.95|2206.45|2205.08|2204.58|1241
1621428300000|2021-05-19 12:45:00|2206.7|2206.2|2206.95|2206.45|2208.08|2207.58|2206.58|2206.08|1229
1621428600000|2021-05-19 12:50:00|2206.83|2206.33|2205.7|2205.2|2206.83|2206.33|2205.33|2204.83|516
1621428900000|2021-05-19 12:55:00|2205.83|2205.33|2203.2|2202.7|2205.83|2205.33|2202.58|2202.08|1042
1621429200000|2021-05-19 13:00:00|2202.95|2202.45|2202.33|2201.83|2203.33|2202.83|2202.08|2201.58|776
1621429500000|2021-05-19 13:05:00|2202.08|2201.58|2205.58|2205.08|2205.58|2205.08|2202.08|2201.58|622
1621429800000|2021-05-19 13:10:00|2205.45|2204.95|2203.58|2203.08|2205.58|2205.08|2202.83|2202.33|1344
1621430100000|2021-05-19 13:15:00|2203.7|2203.2|2203.08|2202.58|2204.58|2204.08|2202.45|2201.95|2159
1621430400000|2021-05-19 13:20:00|2203.2|2202.7|2203.08|2202.58|2204.08|2203.58|2201.7|2201.2|639
1621430700000|2021-05-19 13:25:00|2202.95|2202.45|2201.33|2200.83|2203.08|2202.58|2200.2|2199.7|1221
1621431000000|2021-05-19 13:30:00|2201.45|2200.95|2206.08|2205.58|2206.33|2205.83|2200.08|2199.58|2453
1621431300000|2021-05-19 13:35:00|2206.33|2205.83|2199.83|2199.33|2206.33|2205.83|2199.33|2198.83|1702
1621431600000|2021-05-19 13:40:00|2199.58|2199.08|2200.08|2199.58|2200.45|2199.95|2196.58|2196.08|2238
1621431900000|2021-05-19 13:45:00|2199.83|2199.33|2198.83|2198.33|2201.08|2200.58|2197.83|2197.33|2099
1621432200000|2021-05-19 13:50:00|2199.08|2198.58|2199.58|2199.08|2200.83|2200.33|2197.83|2197.33|1664
1621432500000|2021-05-19 13:55:00|2199.45|2198.95|2198.58|2198.08|2201.58|2201.08|2197.83|2197.33|1525
1621432800000|2021-05-19 14:00:00|2198.7|2198.2|2194.33|2193.83|2199.83|2199.33|2193.2|2192.7|5913
1621433100000|2021-05-19 14:05:00|2194.08|2193.58|2194.58|2194.08|2196.33|2195.83|2193.33|2192.83|1960
1621433400000|2021-05-19 14:10:00|2194.75|2194.25|2193|2192.5|2195.5|2195|2192.5|2192|2553
1621433700000|2021-05-19 14:15:00|2192.75|2192.25|2194.25|2193.75|2194.5|2194|2189.12|2188.62|2528
1621434000000|2021-05-19 14:20:00|2194.37|2193.87|2193.75|2193.25|2195.62|2195.12|2192.5|2192|1868
1621434300000|2021-05-19 14:25:00|2193.62|2193.12|2201.25|2200.75|2201.25|2200.75|2193.12|2192.62|1593
1621434600000|2021-05-19 14:30:00|2200.87|2200.37|2199.5|2199|2201.25|2200.75|2197.37|2196.87|1406
1621434900000|2021-05-19 14:35:00|2199.62|2199.12|2196|2195.5|2201.62|2201.12|2196|2195.5|2191
1621435200000|2021-05-19 14:40:00|2195.75|2195.25|2200|2199.5|2200.12|2199.62|2194.5|2194|1227
1621435500000|2021-05-19 14:45:00|2200.12|2199.62|2198.62|2198.12|2200.25|2199.75|2197|2196.5|1897
1621435800000|2021-05-19 14:50:00|2198.5|2198|2201.75|2201.25|2202.25|2201.75|2198.25|2197.75|1758
1621436100000|2021-05-19 14:55:00|2201.87|2201.37|2202.62|2202.12|2203.75|2203.25|2201|2200.5|1595
1621436400000|2021-05-19 15:00:00|2202.75|2202.25|2203|2202.5|2204|2203.5|2202.5|2202|1681
1621436700000|2021-05-19 15:05:00|2203.12|2202.62|2207.37|2206.87|2207.75|2207.25|2202.75|2202.25|3965
1621437000000|2021-05-19 15:10:00|2207.25|2206.75|2207.5|2207|2208.75|2208.25|2206.62|2206.12|1442
1621437300000|2021-05-19 15:15:00|2207.62|2207.12|2204.75|2204.25|2208.12|2207.62|2204.62|2204.12|2069
1621437600000|2021-05-19 15:20:00|2205|2204.5|2205.17|2203.67|2207|2206.5|2204.37|2203.67|5053
1621437900000|2021-05-19 15:25:00|2205.15|2203.65|2202.66|2201.16|2205.43|2203.93|2202.65|2201.15|874
1621438200000|2021-05-19 15:30:00|2202.65|2201.15|2201.07|2199.67|2202.89|2201.39|2198.57|2197.17|950
1621438500000|2021-05-19 15:35:00|2200.82|2199.42|2201.2|2199.8|2201.7|2200.3|2199.7|2198.3|339
1621438800000|2021-05-19 15:40:00|2201.07|2199.67|2199.82|2198.42|2201.07|2199.67|2199.7|2198.3|222
1621439100000|2021-05-19 15:45:00|2199.7|2198.3|2201.57|2200.17|2201.57|2200.17|2199.7|2198.3|8
1621439400000|2021-05-19 15:50:00|2201.82|2200.42|2202.2|2200.8|2204.32|2202.92|2201.45|2200.05|44
1621439700000|2021-05-19 15:55:00|2203.32|2201.92|2203.62|2202.12|2203.62|2202.12|2201.7|2200.3|6
1621440000000|2021-05-19 16:00:00|2203.6|2202.1|2202.99|2201.49|2203.62|2202.12|2201.59|2200.09|0
1621440300000|2021-05-19 16:05:00|2203|2201.5|2203.09|2201.59|2204.53|2203.03|2202.5|2201|0
1621440600000|2021-05-19 16:10:00|2203.1|2201.6|2204.2|2202.7|2204.68|2203.18|2203.1|2201.6|0
1621440900000|2021-05-19 16:15:00|2204.19|2202.69|2205.81|2204.31|2205.81|2204.31|2204.17|2202.67|0
1621441200000|2021-05-19 16:20:00|2205.8|2204.3|2206.45|2204.95|2206.49|2204.99|2204.31|2202.81|0
1621441500000|2021-05-19 16:25:00|2206.46|2204.96|2205.87|2204.37|2206.46|2204.96|2205.38|2203.88|0
1621441800000|2021-05-19 16:30:00|2205.89|2204.39|2205.43|2203.93|2206.44|2204.94|2205.4|2203.9|0
1621442100000|2021-05-19 16:35:00|2205.44|2203.94|2205.95|2204.45|2206.47|2204.97|2204.86|2203.36|0
1621442400000|2021-05-19 16:40:00|2205.96|2204.46|2205.9|2204.4|2207.05|2205.55|2205.43|2203.93|0
1621442700000|2021-05-19 16:45:00|2205.87|2204.37|2205.64|2204.14|2206.53|2205.03|2205.38|2203.88|0
1621443000000|2021-05-19 16:50:00|2205.65|2204.15|2206.7|2205.2|2206.75|2205.25|2205.58|2204.08|0
1621443300000|2021-05-19 16:55:00|2206.71|2205.21|2207.22|2205.72|2207.36|2205.86|2206.68|2205.18|0
1621443600000|2021-05-19 17:00:00|2207.21|2205.71|2207.96|2206.46|2208.47|2206.97|2206.75|2205.25|0
1621443900000|2021-05-19 17:05:00|2207.95|2206.45|2210.05|2208.55|2210.69|2209.19|2207.9|2206.4|0
1621444200000|2021-05-19 17:10:00|2210.04|2208.54|2211.65|2210.15|2211.71|2210.21|2210.04|2208.54|0
1621444500000|2021-05-19 17:15:00|2211.66|2210.16|2211.59|2210.09|2212.18|2210.68|2211.09|2209.59|0
1621444800000|2021-05-19 17:20:00|2211.61|2210.11|2209.53|2208.03|2211.62|2210.12|2209.53|2208.03|0
1621445100000|2021-05-19 17:25:00|2209.52|2208.02|2209.36|2207.86|2209.6|2208.1|2208.51|2207.01|0
1621445400000|2021-05-19 17:30:00|2209.43|2207.93|2207.62|2206.12|2209.6|2208.1|2207.15|2205.65|0
1621445700000|2021-05-19 17:35:00|2207.61|2206.11|2207.19|2205.69|2207.67|2206.17|2205.11|2203.61|0
1621446000000|2021-05-19 17:40:00|2207.18|2205.68|2207.01|2205.51|2207.19|2205.69|2206.12|2204.62|0
1621446300000|2021-05-19 17:45:00|2206.85|2205.35|2208.68|2207.18|2208.68|2207.18|2206.62|2205.12|0
1621446600000|2021-05-19 17:50:00|2208.67|2207.17|2209.41|2207.91|2209.44|2207.94|2208.22|2206.72|0
1621446900000|2021-05-19 17:55:00|2209.4|2207.9|2207.83|2206.33|2209.89|2208.39|2207.82|2206.32|0
1621447200000|2021-05-19 18:00:00|2207.84|2206.34|2205.94|2204.44|2210.9|2209.4|2204.54|2203.04|0
1621447500000|2021-05-19 18:05:00|2205.98|2204.48|2205.96|2204.46|2206.5|2205|2202.76|2201.26|0
1621447800000|2021-05-19 18:10:00|2205.94|2204.44|2204.45|2202.95|2206.48|2204.98|2203.77|2202.27|0
1621448100000|2021-05-19 18:15:00|2204.42|2202.92|2202.73|2201.23|2204.44|2202.94|2201.36|2199.86|0
1621448400000|2021-05-19 18:20:00|2202.74|2201.24|2209.85|2208.35|2210.91|2209.41|2202.74|2201.24|0
1621448700000|2021-05-19 18:25:00|2209.84|2208.34|2209.75|2208.25|2209.88|2208.38|2208.22|2206.72|0
1621449000000|2021-05-19 18:30:00|2209.73|2208.23|2208.04|2206.54|2211.37|2209.87|2207.99|2206.49|0
1621449300000|2021-05-19 18:35:00|2208.07|2206.57|2204.89|2203.39|2208.63|2207.13|2204.4|2202.9|0
1621449600000|2021-05-19 18:40:00|2204.88|2203.38|2203.01|2201.51|2204.96|2203.46|2202.49|2200.99|0
1621449900000|2021-05-19 18:45:00|2203|2201.5|2202.93|2201.43|2203.53|2202.03|2201.37|2199.87|0
1621450200000|2021-05-19 18:50:00|2202.79|2201.29|2202.91|2201.41|2203|2201.5|2201.88|2200.38|0
1621450500000|2021-05-19 18:55:00|2202.93|2201.43|2202.81|2201.31|2205.03|2203.53|2201.86|2200.36|0
1621450800000|2021-05-19 19:00:00|2202.83|2201.33|2202.3|2200.8|2202.83|2201.33|2200.95|2199.45|0
1621451100000|2021-05-19 19:05:00|2202.33|2200.83|2204.53|2203.03|2204.57|2203.07|2201.8|2200.3|0
1621451400000|2021-05-19 19:10:00|2204.51|2203.01|2204.62|2203.12|2206.22|2204.72|2203.99|2202.49|0
1621451700000|2021-05-19 19:15:00|2204.59|2203.09|2205.62|2204.12|2205.95|2204.45|2204.58|2203.08|0
1621452000000|2021-05-19 19:20:00|2205.64|2204.14|2207.03|2205.53|2207.91|2206.41|2204.54|2203.04|0
1621452300000|2021-05-19 19:25:00|2206.87|2205.37|2207.98|2206.48|2208.59|2207.09|2206.3|2204.8|0
1621452600000|2021-05-19 19:30:00|2208.43|2206.93|2206.72|2205.22|2208.44|2206.94|2205.57|2204.07|0
1621452900000|2021-05-19 19:35:00|2206.71|2205.21|2208.46|2206.96|2208.47|2206.97|2206.13|2204.63|0
1621453200000|2021-05-19 19:40:00|2208.43|2206.93|2208.32|2206.82|2209.4|2207.9|2207.82|2206.32|0
1621453500000|2021-05-19 19:45:00|2208.31|2206.81|2206.43|2204.93|2208.86|2207.36|2205.72|2204.22|0
1621453800000|2021-05-19 19:50:00|2206.39|2204.89|2208.9|2207.4|2209.44|2207.94|2206.39|2204.89|0
1621454100000|2021-05-19 19:55:00|2208.91|2207.41|2209.68|2208.18|2210.02|2208.52|2208.06|2206.56|0
1621454400000|2021-05-19 20:00:00|2209.62|2208.12|2209.54|2208.04|2211.06|2209.56|2209.08|2207.58|0
1621454700000|2021-05-19 20:05:00|2209.56|2208.06|2208.88|2207.38|2210.09|2208.59|2208.78|2207.28|0
1621455000000|2021-05-19 20:10:00|2208.81|2207.31|2208.37|2206.87|2208.81|2207.31|2207.66|2206.16|0
1621455300000|2021-05-19 20:15:00|2208.35|2206.85|2208.36|2206.86|2208.38|2206.88|2208.14|2206.64|0
1621455600000|2021-05-19 20:20:00|2208.45|2206.95|2208.45|2206.95|2208.49|2206.99|2208.36|2206.86|0
1621455900000|2021-05-19 20:25:00|2208.36|2206.86|2208.36|2206.86|2208.41|2206.91|2208.36|2206.86|0
1621456200000|2021-05-19 20:30:00|2208.32|2206.82|2207.72|2206.22|2208.49|2206.99|2207.52|2206.02|0
1621456500000|2021-05-19 20:35:00|2207.74|2206.24|2207.56|2206.06|2208.63|2207.13|2207.56|2206.06|0
1621456800000|2021-05-19 20:40:00|2207.58|2206.08|2208.22|2206.72|2208.32|2206.82|2207.11|2205.61|0
1621457100000|2021-05-19 20:45:00|2208.24|2206.74|2208.42|2206.92|2208.42|2206.92|2207.91|2206.41|0
1621457400000|2021-05-19 20:50:00|2208.4|2206.9|2208.42|2206.92|2208.67|2207.17|2207.76|2206.26|0
1621457700000|2021-05-19 20:55:00|2208.44|2206.94|2208.57|2207.07|2208.67|2207.17|2208.11|2206.61|0
1621458000000|2021-05-19 21:00:00|2208.61|2207.11|2208.76|2207.26|2208.81|2207.31|2208.57|2207.07|0
1621458300000|2021-05-19 21:05:00|2208.72|2207.22|2208.68|2207.18|2208.72|2207.22|2208.68|2207.18|0
1621458600000|2021-05-19 21:10:00|2208.76|2207.26|2208.76|2207.26|2208.76|2207.26|2208.68|2207.18|0
1621458900000|2021-05-19 21:15:00|2208.85|2207.35|2208.85|2207.35|2208.85|2207.35|2208.76|2207.26|0
1621459200000|2021-05-19 21:20:00|2208.76|2207.26|2208.64|2207.14|2208.81|2207.31|2208.64|2207.14|0
1621459500000|2021-05-19 21:25:00|2208.76|2207.26|2208.68|2207.18|2208.76|2207.26|2208.6|2207.1|0
1621459800000|2021-05-19 21:30:00|2208.72|2207.22|2208.81|2207.31|2208.81|2207.31|2208.72|2207.22|0
1621460100000|2021-05-19 21:35:00|2208.85|2207.35|2208.85|2207.35|2208.85|2207.35|2208.76|2207.26|0
1621460400000|2021-05-19 21:40:00|2208.81|2207.31|2208.9|2207.4|2208.97|2207.47|2208.81|2207.31|0
1621460700000|2021-05-19 21:45:00|2208.86|2207.36|2208.98|2207.48|2209.03|2207.53|2208.77|2207.27|0
1621461300000|2021-05-19 21:55:00|2208.82|2207.32|2209.03|2207.53|2209.07|2207.57|2208.82|2207.32|0
1621461600000|2021-05-19 22:00:00|2209.01|2207.51|2208.91|2207.41|2209.36|2207.86|2208.4|2206.9|0
1621461900000|2021-05-19 22:05:00|2208.89|2207.39|2208.25|2206.75|2208.89|2207.39|2207.03|2205.53|0
1621462200000|2021-05-19 22:10:00|2208.27|2206.77|2207.79|2206.29|2208.45|2206.95|2207.38|2205.88|0
1621462500000|2021-05-19 22:15:00|2207.78|2206.28|2207.69|2206.19|2207.79|2206.29|2207.43|2205.93|0
1621462800000|2021-05-19 22:20:00|2207.71|2206.21|2207.38|2205.88|2208.35|2206.85|2207.38|2205.88|0
1621463100000|2021-05-19 22:25:00|2207.4|2205.9|2207.28|2205.78|2207.59|2206.09|2207.13|2205.63|0
1621463400000|2021-05-19 22:30:00|2207.3|2205.8|2207.59|2206.09|2207.79|2206.29|2207.3|2205.8|0
1621463700000|2021-05-19 22:35:00|2207.57|2206.07|2207.59|2206.09|2207.59|2206.09|2207.19|2205.69|0
1621464000000|2021-05-19 22:40:00|2207.58|2206.08|2207.38|2205.88|2207.69|2206.19|2207.13|2205.63|0
1621464300000|2021-05-19 22:45:00|2207.36|2205.86|2206.62|2205.12|2207.36|2205.86|2206.37|2204.87|0
1621464600000|2021-05-19 22:50:00|2206.6|2205.1|2205.51|2204.01|2206.6|2205.1|2205.4|2203.9|0
1621464900000|2021-05-19 22:55:00|2205.53|2204.03|2205.4|2203.9|2206.22|2204.72|2205.3|2203.8|0
1621465200000|2021-05-19 23:00:00|2205.39|2203.89|2205.62|2204.12|2205.83|2204.33|2205.3|2203.8|0
1621465500000|2021-05-19 23:05:00|2205.6|2204.1|2205.97|2204.47|2206.28|2204.78|2205.52|2204.02|0
1621465800000|2021-05-19 23:10:00|2205.98|2204.48|2205.42|2203.92|2205.98|2204.48|2205.32|2203.82|0
1621466100000|2021-05-19 23:15:00|2205.41|2203.91|2206.19|2204.69|2206.19|2204.69|2205.32|2203.82|0
1621466400000|2021-05-19 23:20:00|2206.22|2204.72|2205.42|2203.92|2206.39|2204.89|2205.32|2203.82|0
1621466700000|2021-05-19 23:25:00|2205.41|2203.91|2205.42|2203.92|2205.63|2204.13|2205.32|2203.82|0
1621467000000|2021-05-19 23:30:00|2205.44|2203.94|2205.53|2204.03|2205.98|2204.48|2205.07|2203.57|0
1621467300000|2021-05-19 23:35:00|2205.51|2204.01|2205.22|2203.72|2205.53|2204.03|2205.07|2203.57|0
1621467600000|2021-05-19 23:40:00|2205.2|2203.7|2205.07|2203.57|2205.22|2203.72|2205.07|2203.57|0
1621467900000|2021-05-19 23:45:00|2205.09|2203.59|2205.73|2204.23|2205.73|2204.23|2205.07|2203.57|0
1621468200000|2021-05-19 23:50:00|2205.71|2204.21|2205.32|2203.82|2205.84|2204.34|2205.07|2203.57|0
1621468500000|2021-05-19 23:55:00|2205.34|2203.84|2205.53|2204.03|2205.98|2204.48|2205.32|2203.82|0
1621468800000|2021-05-20 00:00:00|2205.55|2204.05|2205.63|2204.13|2205.98|2204.48|2205.07|2203.57|0
1621469100000|2021-05-20 00:05:00|2205.65|2204.15|2207.3|2205.8|2207.71|2206.21|2205.65|2204.15|0
1621469400000|2021-05-20 00:10:00|2207.32|2205.82|2208.14|2206.64|2208.14|2206.64|2206.64|2205.14|0
1621469700000|2021-05-20 00:15:00|2208.16|2206.66|2211.31|2209.81|2211.8|2210.3|2207.99|2206.49|0
1621470000000|2021-05-20 00:20:00|2211.33|2209.83|2211.25|2209.75|2211.8|2210.3|2210.82|2209.32|0
1621470300000|2021-05-20 00:25:00|2211.24|2209.74|2212.25|2210.75|2212.27|2210.77|2211.23|2209.73|0
1621470600000|2021-05-20 00:30:00|2212.27|2210.77|2214.27|2212.77|2214.27|2212.77|2212.25|2210.75|0
1621470900000|2021-05-20 00:35:00|2214.28|2212.78|2213.35|2211.85|2214.3|2212.8|2213.35|2211.85|0
1621471200000|2021-05-20 00:40:00|2213.4|2211.9|2213.38|2211.88|2213.85|2212.35|2213.37|2211.87|0
1621471500000|2021-05-20 00:45:00|2213.37|2211.87|2212.31|2210.81|2213.87|2212.37|2212.31|2210.81|0
1621471800000|2021-05-20 00:50:00|2212.32|2210.82|2212.34|2210.84|2212.35|2210.85|2211.34|2209.84|0
1621472100000|2021-05-20 00:55:00|2212.33|2210.83|2211.84|2210.34|2212.34|2210.84|2211.33|2209.83|0
1621472400000|2021-05-20 01:00:00|2211.86|2210.36|2211.84|2210.34|2212.85|2211.35|2211.37|2209.87|0
1621472700000|2021-05-20 01:05:00|2211.86|2210.36|2210.25|2208.75|2212.82|2211.32|2210.21|2208.71|0
1621473000000|2021-05-20 01:10:00|2210.24|2208.74|2209.68|2208.18|2210.72|2209.22|2209.2|2207.7|0
1621473300000|2021-05-20 01:15:00|2209.7|2208.2|2208.19|2206.69|2209.7|2208.2|2208.13|2206.63|0
1621473600000|2021-05-20 01:20:00|2208.18|2206.68|2209.19|2207.69|2209.2|2207.7|2207.67|2206.17|0
1621473900000|2021-05-20 01:25:00|2209.18|2207.68|2209.16|2207.66|2209.64|2208.14|2208.65|2207.15|0
1621474200000|2021-05-20 01:30:00|2209.14|2207.64|2209.65|2208.15|2209.67|2208.17|2207.64|2206.14|0
1621474500000|2021-05-20 01:35:00|2209.64|2208.14|2211.66|2210.16|2211.67|2210.17|2209.64|2208.14|0
1621474800000|2021-05-20 01:40:00|2211.65|2210.15|2211.63|2210.13|2211.67|2210.17|2211.13|2209.63|0
1621475100000|2021-05-20 01:45:00|2211.64|2210.14|2212.67|2211.17|2212.68|2211.18|2211.39|2209.89|0
1621475400000|2021-05-20 01:50:00|2212.68|2211.18|2213.16|2211.66|2213.16|2211.66|2212.61|2211.11|0
1621475700000|2021-05-20 01:55:00|2213.09|2211.59|2212.65|2211.15|2213.23|2211.73|2212.62|2211.12|0
1621476000000|2021-05-20 02:00:00|2212.67|2211.17|2212.72|2211.22|2213.13|2211.63|2212.14|2210.64|0
1621476300000|2021-05-20 02:05:00|2212.71|2211.21|2212.18|2210.68|2213.23|2211.73|2212.17|2210.67|0
1621476600000|2021-05-20 02:10:00|2212.2|2210.7|2211.64|2210.14|2212.69|2211.19|2211.64|2210.14|0
1621476900000|2021-05-20 02:15:00|2211.66|2210.16|2212.11|2210.61|2212.18|2210.68|2211.63|2210.13|0
1621477200000|2021-05-20 02:20:00|2212.1|2210.6|2212.87|2211.37|2212.88|2211.38|2211.63|2210.13|0
1621477500000|2021-05-20 02:25:00|2212.73|2211.23|2210.85|2209.35|2212.73|2211.23|2210.83|2209.33|0
1621477800000|2021-05-20 02:30:00|2210.83|2209.33|2211.35|2209.85|2211.84|2210.34|2210.35|2208.85|0
1621478100000|2021-05-20 02:35:00|2211.34|2209.84|2211.23|2209.73|2212.11|2210.61|2211.22|2209.72|0
1621478400000|2021-05-20 02:40:00|2211.22|2209.72|2211.29|2209.79|2211.3|2209.8|2210.25|2208.75|0
1621478700000|2021-05-20 02:45:00|2211.27|2209.77|2211.77|2210.27|2211.8|2210.3|2211.26|2209.76|0
1621479000000|2021-05-20 02:50:00|2211.79|2210.29|2211.22|2209.72|2212.23|2210.73|2211.22|2209.72|0
1621479300000|2021-05-20 02:55:00|2211.23|2209.73|2210.67|2209.17|2212.24|2210.74|2210.66|2209.16|0
1621479600000|2021-05-20 03:00:00|2210.69|2209.19|2210.69|2209.19|2211.2|2209.7|2210.14|2208.64|0
1621479900000|2021-05-20 03:05:00|2210.67|2209.17|2211.41|2209.91|2211.67|2210.17|2210.67|2209.17|0
1621480200000|2021-05-20 03:10:00|2211.48|2209.98|2211.71|2210.21|2212.18|2210.68|2211.17|2209.67|0
1621480500000|2021-05-20 03:15:00|2211.78|2210.28|2212.18|2210.68|2212.22|2210.72|2211.71|2210.21|0
1621480800000|2021-05-20 03:20:00|2212.19|2210.69|2212.73|2211.23|2213.22|2211.72|2211.71|2210.21|0
1621481100000|2021-05-20 03:25:00|2212.75|2211.25|2213.18|2211.68|2213.22|2211.72|2212.67|2211.17|0
1621481400000|2021-05-20 03:30:00|2213.2|2211.7|2213.25|2211.75|2213.72|2212.22|2212.67|2211.17|0
1621481700000|2021-05-20 03:35:00|2213.24|2211.74|2212.7|2211.2|2213.26|2211.76|2212.67|2211.17|0
1621482000000|2021-05-20 03:40:00|2212.71|2211.21|2213.1|2211.6|2213.19|2211.69|2212.62|2211.12|0
1621482300000|2021-05-20 03:45:00|2212.96|2211.46|2212.12|2210.62|2213.12|2211.62|2212.12|2210.62|0
1621482600000|2021-05-20 03:50:00|2212.11|2210.61|2212.2|2210.7|2212.21|2210.71|2211.68|2210.18|0
1621482900000|2021-05-20 03:55:00|2212.19|2210.69|2211.95|2210.45|2212.23|2210.73|2211.71|2210.21|0
1621483200000|2021-05-20 04:00:00|2212.02|2210.52|2212.24|2210.74|2212.67|2211.17|2211.72|2210.22|0
1621483500000|2021-05-20 04:05:00|2212.23|2210.73|2212.57|2211.07|2212.64|2211.14|2211.75|2210.25|0
1621483800000|2021-05-20 04:10:00|2212.59|2211.09|2213.11|2211.61|2213.13|2211.63|2212.59|2211.09|0
1621484100000|2021-05-20 04:15:00|2213.12|2211.62|2213.1|2211.6|2213.6|2212.1|2213.1|2211.6|0
1621484400000|2021-05-20 04:20:00|2213.11|2211.61|2213.65|2212.15|2213.65|2212.15|2213.11|2211.61|0
1621484700000|2021-05-20 04:25:00|2213.72|2212.22|2214.14|2212.64|2214.16|2212.66|2213.64|2212.14|0
1621485000000|2021-05-20 04:30:00|2214.15|2212.65|2214.39|2212.89|2214.63|2213.13|2214.14|2212.64|0
1621485300000|2021-05-20 04:35:00|2214.46|2212.96|2214.69|2213.19|2214.69|2213.19|2214.15|2212.65|0
1621485600000|2021-05-20 04:40:00|2214.68|2213.18|2214.08|2212.58|2214.69|2213.19|2214.05|2212.55|0
1621485900000|2021-05-20 04:45:00|2214.07|2212.57|2214.55|2213.05|2214.57|2213.07|2214.02|2212.52|0
1621486200000|2021-05-20 04:50:00|2214.54|2213.04|2214.58|2213.08|2214.58|2213.08|2214.54|2213.04|0
1621486500000|2021-05-20 04:55:00|2214.56|2213.06|2214.65|2213.15|2214.66|2213.16|2214.53|2213.03|0
1621486800000|2021-05-20 05:00:00|2214.63|2213.13|2214.15|2212.65|2214.68|2213.18|2214.12|2212.62|0
1621487100000|2021-05-20 05:05:00|2214.14|2212.64|2214.1|2212.6|2214.14|2212.64|2214.09|2212.59|0
1621487400000|2021-05-20 05:10:00|2214.12|2212.62|2214.02|2212.52|2214.8|2213.3|2213.99|2212.49|0
1621487700000|2021-05-20 05:15:00|2214|2212.5|2214|2212.5|2214.47|2212.97|2213.97|2212.47|0
1621488000000|2021-05-20 05:20:00|2213.99|2212.49|2214.45|2212.95|2214.48|2212.98|2213.95|2212.45|0
1621488300000|2021-05-20 05:25:00|2214.46|2212.96|2214.95|2213.45|2214.96|2213.46|2214.46|2212.96|0
1621488600000|2021-05-20 05:30:00|2214.96|2213.46|2214.93|2213.43|2215.47|2213.97|2214.93|2213.43|0
1621488900000|2021-05-20 05:35:00|2215|2213.5|2214.42|2212.92|2215.85|2214.35|2214.42|2212.92|0
1621489200000|2021-05-20 05:40:00|2214.43|2212.93|2214.9|2213.4|2214.9|2213.4|2214.39|2212.89|0
1621489500000|2021-05-20 05:45:00|2214.89|2213.39|2213.95|2212.45|2214.89|2213.39|2213.91|2212.41|0
1621489800000|2021-05-20 05:50:00|2213.94|2212.44|2213.48|2211.98|2213.94|2212.44|2213|2211.5|0
1621490100000|2021-05-20 05:55:00|2213.62|2212.12|2214.84|2213.34|2214.84|2213.34|2213.62|2212.12|0
1621490400000|2021-05-20 06:00:00|2214.83|2213.33|2212.93|2211.43|2214.83|2213.33|2212.41|2210.91|0
1621490700000|2021-05-20 06:05:00|2212.86|2211.36|2213.92|2212.42|2214.39|2212.89|2212.48|2210.98|0
1621491000000|2021-05-20 06:10:00|2214.06|2212.56|2215.75|2214.25|2215.81|2214.31|2214.06|2212.56|0
1621491300000|2021-05-20 06:15:00|2215.73|2214.23|2215.7|2214.2|2216.17|2214.67|2215.22|2213.72|0
1621491600000|2021-05-20 06:20:00|2215.71|2214.21|2213.4|2211.9|2215.71|2214.21|2213.39|2211.89|0
1621491900000|2021-05-20 06:25:00|2213.54|2212.04|2213.39|2211.89|2214.37|2212.87|2213.39|2211.89|0
1621492200000|2021-05-20 06:30:00|2213.38|2211.88|2212.95|2211.55|2213.82|2212.42|2212.57|2211.17|33
1621492500000|2021-05-20 06:35:00|2213.32|2211.92|2213.45|2212.05|2213.45|2212.05|2213.2|2211.8|26
1621492800000|2021-05-20 06:40:00|2213.57|2212.17|2213.2|2211.8|2213.82|2212.42|2213.2|2211.8|2
1621493100000|2021-05-20 06:45:00|2213.32|2211.92|2213.45|2212.05|2213.82|2212.42|2213.32|2211.92|8
1621493400000|2021-05-20 06:50:00|2213.57|2212.17|2213.82|2212.42|2213.82|2212.42|2213.45|2212.05|12
1621493700000|2021-05-20 06:55:00|2213.84|2212.34|2213.39|2211.89|2214.12|2212.62|2212.44|2210.94|0
1621494000000|2021-05-20 07:00:00|2213.53|2212.03|2221.37|2220.87|2222.75|2222.25|2213.41|2211.91|7572
1621494300000|2021-05-20 07:05:00|2221.5|2221|2220.12|2219.62|2224|2223.5|2220.12|2219.62|1951
1621494600000|2021-05-20 07:10:00|2220|2219.5|2222.25|2221.75|2223.25|2222.75|2219.87|2219.37|1177
1621494900000|2021-05-20 07:15:00|2222.12|2221.62|2224.5|2224|2226.37|2225.87|2222|2221.5|2196
1621495200000|2021-05-20 07:20:00|2224.37|2223.87|2221.25|2220.75|2225|2224.5|2221|2220.5|849
1621495500000|2021-05-20 07:25:00|2221.37|2220.87|2223.87|2223.37|2224|2223.5|2219.75|2219.25|869
1621495800000|2021-05-20 07:30:00|2223.75|2223.25|2225.5|2225|2226|2225.5|2223.62|2223.12|525
1621496100000|2021-05-20 07:35:00|2225.62|2225.12|2226.5|2226|2227.25|2226.75|2225.62|2225.12|663
1621496400000|2021-05-20 07:40:00|2226.62|2226.12|2221|2220.5|2226.87|2226.37|2221|2220.5|2978
1621496700000|2021-05-20 07:45:00|2221.12|2220.62|2222.35|2221.85|2223.38|2222.88|2221|2220.5|607
1621497000000|2021-05-20 07:50:00|2222.47|2221.97|2222.22|2221.72|2223.1|2222.6|2221.22|2220.72|1531
1621497300000|2021-05-20 07:55:00|2222.1|2221.6|2223.1|2222.6|2223.47|2222.97|2221.22|2220.72|1282
1621497600000|2021-05-20 08:00:00|2223.22|2222.72|2222.47|2221.97|2223.22|2222.72|2221.6|2221.1|729
1621497900000|2021-05-20 08:05:00|2222.35|2221.85|2221.47|2220.97|2223.47|2222.97|2220.85|2220.35|486
1621498200000|2021-05-20 08:10:00|2221.35|2220.85|2220.85|2220.35|2221.97|2221.47|2220.1|2219.6|323
1621498500000|2021-05-20 08:15:00|2220.72|2220.22|2218.85|2218.35|2220.85|2220.35|2218.85|2218.35|873
1621498800000|2021-05-20 08:20:00|2218.6|2218.1|2216.6|2216.1|2218.85|2218.35|2215.72|2215.22|569
1621499100000|2021-05-20 08:25:00|2216.47|2215.97|2214.85|2214.35|2216.85|2216.35|2214.35|2213.85|1066
1621499400000|2021-05-20 08:30:00|2214.97|2214.47|2214.6|2214.1|2216.6|2216.1|2213.97|2213.47|414
1621499700000|2021-05-20 08:35:00|2214.47|2213.97|2212.6|2212.1|2215.1|2214.6|2210.85|2210.35|808
1621500000000|2021-05-20 08:40:00|2212.72|2212.22|2213.6|2213.1|2215.35|2214.85|2212.6|2212.1|438
1621500300000|2021-05-20 08:45:00|2213.47|2212.97|2213.22|2212.72|2214.85|2214.35|2212.6|2212.1|325
1621500600000|2021-05-20 08:50:00|2213.1|2212.6|2212.1|2211.6|2213.1|2212.6|2210.1|2209.6|507
1621500900000|2021-05-20 08:55:00|2211.97|2211.47|2213.35|2212.85|2213.35|2212.85|2210.85|2210.35|199
1621501200000|2021-05-20 09:00:00|2213.22|2212.72|2211.97|2211.47|2213.22|2212.72|2211.1|2210.6|264
1621501500000|2021-05-20 09:05:00|2212.1|2211.6|2213.85|2213.35|2214.1|2213.6|2211.6|2211.1|826
1621501800000|2021-05-20 09:10:00|2213.72|2213.22|2214.35|2213.85|2214.85|2214.35|2213.35|2212.85|2272
1621502100000|2021-05-20 09:15:00|2214.22|2213.72|2213.72|2213.22|2214.85|2214.35|2213.1|2212.6|3342
1621502400000|2021-05-20 09:20:00|2213.6|2213.1|2208.1|2207.6|2214.22|2213.72|2207.85|2207.35|1947
1621502700000|2021-05-20 09:25:00|2207.97|2207.47|2207.1|2206.6|2208.6|2208.1|2205.85|2205.35|435
1621503000000|2021-05-20 09:30:00|2206.97|2206.47|2206.22|2205.72|2207.85|2207.35|2204.6|2204.1|829
1621503300000|2021-05-20 09:35:00|2206.35|2205.85|2206.85|2206.35|2208.22|2207.72|2206.1|2205.6|514
1621503600000|2021-05-20 09:40:00|2206.72|2206.22|2209.1|2208.6|2209.22|2208.72|2206.72|2206.22|232
1621503900000|2021-05-20 09:45:00|2208.85|2208.35|2211.85|2211.35|2211.85|2211.35|2208.72|2208.22|849
1621504200000|2021-05-20 09:50:00|2211.97|2211.47|2212.97|2212.47|2213.35|2212.85|2211.1|2210.6|408
1621504500000|2021-05-20 09:55:00|2212.85|2212.35|2213.1|2212.6|2213.1|2212.6|2211.85|2211.35|465
1621504800000|2021-05-20 10:00:00|2212.85|2212.35|2214.35|2213.85|2214.35|2213.85|2212.72|2212.22|1852
1621505100000|2021-05-20 10:05:00|2214.22|2213.72|2216.22|2215.72|2216.6|2216.1|2214.1|2213.6|644
1621505400000|2021-05-20 10:10:00|2216.35|2215.85|2216.47|2215.97|2216.85|2216.35|2215.6|2215.1|239
1621505700000|2021-05-20 10:15:00|2216.6|2216.1|2217.1|2216.6|2217.35|2216.85|2216.1|2215.6|275
1621506000000|2021-05-20 10:20:00|2216.97|2216.47|2218.85|2218.35|2219.1|2218.6|2216.97|2216.47|185
1621506300000|2021-05-20 10:25:00|2218.72|2218.22|2220.1|2219.6|2220.1|2219.6|2218.72|2218.22|284
1621506600000|2021-05-20 10:30:00|2219.97|2219.47|2220.85|2220.35|2221.1|2220.6|2219.85|2219.35|1009
1621506900000|2021-05-20 10:35:00|2220.72|2220.22|2219.35|2218.85|2220.85|2220.35|2219.1|2218.6|237
1621507200000|2021-05-20 10:40:00|2219.47|2218.97|2219.6|2219.1|2220.6|2220.1|2218.72|2218.22|668
1621507500000|2021-05-20 10:45:00|2219.47|2218.97|2219.47|2218.97|2219.85|2219.35|2219.1|2218.6|150
1621507800000|2021-05-20 10:50:00|2219.35|2218.85|2220.35|2219.85|2220.35|2219.85|2218.6|2218.1|380
1621508100000|2021-05-20 10:55:00|2220.22|2219.72|2221.6|2221.1|2221.6|2221.1|2219.85|2219.35|307
1621508400000|2021-05-20 11:00:00|2221.47|2220.97|2222.22|2221.72|2222.6|2222.1|2220.97|2220.47|460
1621508700000|2021-05-20 11:05:00|2222.1|2221.6|2219.35|2218.85|2222.35|2221.85|2219.35|2218.85|302
1621509000000|2021-05-20 11:10:00|2219.47|2218.97|2219.22|2218.72|2220.47|2219.97|2219.1|2218.6|272
1621509300000|2021-05-20 11:15:00|2219.1|2218.6|2221.6|2221.1|2221.85|2221.35|2219.1|2218.6|473
1621509600000|2021-05-20 11:20:00|2221.47|2220.97|2221.1|2220.6|2221.6|2221.1|2220.6|2220.1|400
1621509900000|2021-05-20 11:25:00|2221.22|2220.72|2222.1|2221.6|2222.35|2221.85|2221.1|2220.6|4764
1621510200000|2021-05-20 11:30:00|2222.22|2221.72|2222.6|2222.1|2223.1|2222.6|2221.97|2221.47|310
1621510500000|2021-05-20 11:35:00|2222.72|2222.22|2223.35|2222.85|2223.6|2223.1|2222.47|2221.97|206
1621510800000|2021-05-20 11:40:00|2222.96|2222.46|2223.46|2222.96|2224.21|2223.71|2222.46|2221.96|405
1621511100000|2021-05-20 11:45:00|2223.58|2223.08|2223.33|2222.83|2224.21|2223.71|2222.46|2221.96|255
1621511400000|2021-05-20 11:50:00|2223.21|2222.71|2224.21|2223.71|2224.46|2223.96|2222.96|2222.46|3554
1621511700000|2021-05-20 11:55:00|2224.33|2223.83|2224.71|2224.21|2225.46|2224.96|2224.21|2223.71|248
1621512000000|2021-05-20 12:00:00|2224.96|2224.46|2224.58|2224.08|2225.33|2224.83|2224.46|2223.96|652
1621512300000|2021-05-20 12:05:00|2224.46|2223.96|2225.71|2225.21|2225.71|2225.21|2224.46|2223.96|354
1621512600000|2021-05-20 12:10:00|2225.83|2225.33|2226.08|2225.58|2226.21|2225.71|2224.96|2224.46|154
1621512900000|2021-05-20 12:15:00|2225.96|2225.46|2225.46|2224.96|2226.83|2226.33|2225.33|2224.83|435
1621513200000|2021-05-20 12:20:00|2225.58|2225.08|2226.83|2226.33|2226.83|2226.33|2225.33|2224.83|385
1621513500000|2021-05-20 12:25:00|2226.71|2226.21|2226.83|2226.33|2227.21|2226.71|2226.33|2225.83|356
1621513800000|2021-05-20 12:30:00|2226.71|2226.21|2227.33|2226.83|2227.71|2227.21|2226.46|2225.96|203
1621514100000|2021-05-20 12:35:00|2227.21|2226.71|2228.21|2227.71|2228.21|2227.71|2226.71|2226.21|464
1621514400000|2021-05-20 12:40:00|2228.08|2227.58|2229.58|2229.08|2230.83|2230.33|2227.96|2227.46|639
1621514700000|2021-05-20 12:45:00|2229.71|2229.21|2230.96|2230.46|2231.46|2230.96|2229.46|2228.96|397
1621515000000|2021-05-20 12:50:00|2231.08|2230.58|2232.46|2231.96|2232.96|2232.46|2230.58|2230.08|433
1621515300000|2021-05-20 12:55:00|2232.58|2232.08|2233.46|2232.96|2234.71|2234.21|2232.58|2232.08|1960
1621515600000|2021-05-20 13:00:00|2233.58|2233.08|2233.83|2233.33|2235.21|2234.71|2232.08|2231.58|969
1621515900000|2021-05-20 13:05:00|2233.96|2233.46|2233.71|2233.21|2235.21|2234.71|2233.46|2232.96|472
1621516200000|2021-05-20 13:10:00|2233.58|2233.08|2235.96|2235.46|2235.96|2235.46|2233.46|2232.96|856
1621516500000|2021-05-20 13:15:00|2236.08|2235.58|2234.96|2234.46|2236.46|2235.96|2234.71|2234.21|690
1621516800000|2021-05-20 13:20:00|2235.08|2234.58|2232.71|2232.21|2235.08|2234.58|2232.58|2232.08|547
1621517100000|2021-05-20 13:25:00|2232.96|2232.46|2233.71|2233.21|2234.46|2233.96|2232.96|2232.46|1193
1621517400000|2021-05-20 13:30:00|2233.83|2233.33|2229.21|2228.71|2234.46|2233.96|2229.21|2228.71|1117
1621517700000|2021-05-20 13:35:00|2229.08|2228.58|2229.33|2228.83|2232.71|2232.21|2228.71|2228.21|573
1621518000000|2021-05-20 13:40:00|2229.46|2228.96|2231.46|2230.96|2231.96|2231.46|2228.96|2228.46|864
1621518300000|2021-05-20 13:45:00|2231.58|2231.08|2233.21|2232.71|2235.46|2234.96|2231.58|2231.08|1897
1621518600000|2021-05-20 13:50:00|2232.96|2232.46|2233.21|2232.71|2234.08|2233.58|2231.46|2230.96|1805
1621518900000|2021-05-20 13:55:00|2233.08|2232.58|2234.71|2234.21|2236.46|2235.96|2232.96|2232.46|598
1621519200000|2021-05-20 14:00:00|2234.83|2234.33|2237.71|2237.21|2237.96|2237.46|2233.96|2233.46|1712
1621519500000|2021-05-20 14:05:00|2237.58|2237.08|2235.58|2235.08|2238.96|2238.46|2235.46|2234.96|1550
1621519800000|2021-05-20 14:10:00|2235.71|2235.21|2233.43|2232.93|2236.71|2236.21|2233.3|2232.8|833
1621520100000|2021-05-20 14:15:00|2233.55|2233.05|2235.43|2234.93|2235.43|2234.93|2233.43|2232.93|533
1621520400000|2021-05-20 14:20:00|2235.55|2235.05|2235.93|2235.43|2236.68|2236.18|2235.18|2234.68|956
1621520700000|2021-05-20 14:25:00|2236.05|2235.55|2236.43|2235.93|2236.55|2236.05|2235.18|2234.68|1002
1621521000000|2021-05-20 14:30:00|2236.55|2236.05|2237.18|2236.68|2237.93|2237.43|2236.55|2236.05|592
1621521300000|2021-05-20 14:35:00|2236.68|2236.18|2236.18|2235.68|2237.18|2236.68|2235.43|2234.93|889
1621521600000|2021-05-20 14:40:00|2236.3|2235.8|2237.18|2236.68|2237.43|2236.93|2235.43|2234.93|425
1621521900000|2021-05-20 14:45:00|2237.05|2236.55|2237.93|2237.43|2239.18|2238.68|2236.93|2236.43|1032
1621522200000|2021-05-20 14:50:00|2237.8|2237.3|2238.18|2237.68|2238.68|2238.18|2237.68|2237.18|296
1621522500000|2021-05-20 14:55:00|2238.43|2237.93|2238.68|2238.18|2239.43|2238.93|2238.18|2237.68|424
1621522800000|2021-05-20 15:00:00|2238.93|2238.43|2237.18|2236.68|2239.68|2239.18|2237.05|2236.55|3016
1621523100000|2021-05-20 15:05:00|2237.05|2236.55|2238.18|2237.68|2238.18|2237.68|2236.93|2236.43|1184
1621523400000|2021-05-20 15:10:00|2238.3|2237.8|2237.93|2237.43|2239.05|2238.55|2237.18|2236.68|1156
1621523700000|2021-05-20 15:15:00|2237.8|2237.3|2239.93|2239.43|2241.55|2241.05|2237.68|2237.18|2248
1621524000000|2021-05-20 15:20:00|2239.8|2239.3|2242.54|2241.04|2242.55|2242.05|2239.68|2239.18|3156
1621524300000|2021-05-20 15:25:00|2242.55|2241.05|2245.8|2244.3|2246.43|2244.93|2242.54|2241.04|1103
1621524600000|2021-05-20 15:30:00|2245.81|2244.31|2245.25|2243.85|2246.26|2244.76|2242.63|2241.23|217
1621524900000|2021-05-20 15:35:00|2245.5|2244.1|2246.88|2245.48|2247.38|2245.98|2245|2243.6|211
1621525200000|2021-05-20 15:40:00|2246.63|2245.23|2247.25|2245.85|2247.75|2246.35|2246.63|2245.23|26
1621525500000|2021-05-20 15:45:00|2247.38|2245.98|2247.13|2245.73|2247.38|2245.98|2247.13|2245.73|12
1621525800000|2021-05-20 15:50:00|2247|2245.6|2245.75|2244.35|2247.13|2245.73|2245.75|2244.35|16
1621526100000|2021-05-20 15:55:00|2245.63|2244.23|2246.52|2245.02|2246.52|2245.02|2245.5|2244.1|21
1621526400000|2021-05-20 16:00:00|2246.53|2245.03|2244.33|2242.83|2246.53|2245.03|2244.23|2242.73|0
1621526700000|2021-05-20 16:05:00|2244.35|2242.85|2244.25|2242.75|2244.77|2243.27|2244.18|2242.68|0
1621527000000|2021-05-20 16:10:00|2244.23|2242.73|2244.3|2242.8|2245.26|2243.76|2244.22|2242.72|0
1621527300000|2021-05-20 16:15:00|2244.32|2242.82|2244.23|2242.73|2244.81|2243.31|2244.22|2242.72|0
1621527600000|2021-05-20 16:20:00|2244.25|2242.75|2243.73|2242.23|2244.32|2242.82|2243.18|2241.68|0
1621527900000|2021-05-20 16:25:00|2243.75|2242.25|2243.12|2241.62|2243.82|2242.32|2242.65|2241.15|0
1621528200000|2021-05-20 16:30:00|2243.13|2241.63|2243.67|2242.17|2243.76|2242.26|2243.13|2241.63|0
1621528500000|2021-05-20 16:35:00|2243.69|2242.19|2242.08|2240.58|2243.69|2242.19|2241.02|2239.52|0
1621528800000|2021-05-20 16:40:00|2242.1|2240.6|2241.5|2240|2242.6|2241.1|2241.03|2239.53|0
1621529100000|2021-05-20 16:45:00|2241.51|2240.01|2242.6|2241.1|2243.09|2241.59|2241.51|2240.01|0
1621529400000|2021-05-20 16:50:00|2242.59|2241.09|2243.59|2242.09|2243.62|2242.12|2242.57|2241.07|0
1621529700000|2021-05-20 16:55:00|2243.57|2242.07|2244.08|2242.58|2244.16|2242.66|2243.07|2241.57|0
1621530000000|2021-05-20 17:00:00|2244.07|2242.57|2244.08|2242.58|2244.15|2242.65|2243.52|2242.02|0
1621530300000|2021-05-20 17:05:00|2244.09|2242.59|2244.31|2242.81|2244.78|2243.28|2244.08|2242.58|0
1621530600000|2021-05-20 17:10:00|2244.32|2242.82|2244.79|2243.29|2245.3|2243.8|2244.32|2242.82|0
1621530900000|2021-05-20 17:15:00|2244.81|2243.31|2245.25|2243.75|2245.32|2243.82|2244.76|2243.26|0
1621531200000|2021-05-20 17:20:00|2245.26|2243.76|2245.58|2244.08|2245.64|2244.14|2244.78|2243.28|0
1621531500000|2021-05-20 17:25:00|2245.59|2244.09|2246.05|2244.55|2246.1|2244.6|2245.07|2243.57|0
1621531800000|2021-05-20 17:30:00|2246.07|2244.57|2246.07|2244.57|2246.11|2244.61|2245.56|2244.06|0
1621532100000|2021-05-20 17:35:00|2246.08|2244.58|2246.02|2244.52|2246.11|2244.61|2245.58|2244.08|0
1621532400000|2021-05-20 17:40:00|2246.01|2244.51|2246.88|2245.38|2246.88|2245.38|2246.01|2244.51|0
1621532700000|2021-05-20 17:45:00|2246.87|2245.37|2247.37|2245.87|2247.38|2245.88|2246.85|2245.35|0
1621533000000|2021-05-20 17:50:00|2247.35|2245.85|2244.41|2242.91|2247.38|2245.88|2244.06|2242.56|0
1621533300000|2021-05-20 17:55:00|2244.4|2242.9|2246.7|2245.2|2246.71|2245.21|2243.85|2242.35|0
1621533600000|2021-05-20 18:00:00|2246.71|2245.21|2246.27|2244.77|2247.31|2245.81|2246.23|2244.73|0
1621533900000|2021-05-20 18:05:00|2246.28|2244.78|2246.81|2245.31|2247.32|2245.82|2246.27|2244.77|0
1621534200000|2021-05-20 18:10:00|2246.84|2245.34|2246.06|2244.56|2247.31|2245.81|2245.78|2244.28|0
1621534500000|2021-05-20 18:15:00|2246.07|2244.57|2246.51|2245.01|2246.6|2245.1|2245.46|2243.96|0
1621534800000|2021-05-20 18:20:00|2246.5|2245|2246.73|2245.23|2247|2245.5|2245.97|2244.47|0
1621535100000|2021-05-20 18:25:00|2246.8|2245.3|2247.52|2246.02|2247.52|2246.02|2245.95|2244.45|0
1621535400000|2021-05-20 18:30:00|2247.53|2246.03|2246.95|2245.45|2248.03|2246.53|2246.92|2245.42|0
1621535700000|2021-05-20 18:35:00|2246.96|2245.46|2247.52|2246.02|2247.55|2246.05|2246.93|2245.43|0
1621536000000|2021-05-20 18:40:00|2247.5|2246|2248.06|2246.56|2248.06|2246.56|2247.03|2245.53|0
1621536300000|2021-05-20 18:45:00|2248.07|2246.57|2248.79|2247.29|2248.81|2247.31|2248.06|2246.56|0
1621536600000|2021-05-20 18:50:00|2248.77|2247.27|2249.78|2248.28|2249.82|2248.32|2248.26|2246.76|0
1621536900000|2021-05-20 18:55:00|2249.75|2248.25|2248.71|2247.21|2249.79|2248.29|2248.64|2247.14|0
1621537200000|2021-05-20 19:00:00|2248.73|2247.23|2249.18|2247.68|2249.73|2248.23|2247.6|2246.1|0
1621537500000|2021-05-20 19:05:00|2249.17|2247.67|2249.15|2247.65|2249.18|2247.68|2248.57|2247.07|0
1621537800000|2021-05-20 19:10:00|2249.01|2247.51|2249.34|2247.84|2249.82|2248.32|2248.68|2247.18|0
1621538100000|2021-05-20 19:15:00|2249.41|2247.91|2250.07|2248.57|2250.13|2248.63|2249.07|2247.57|0
1621538400000|2021-05-20 19:20:00|2250.05|2248.55|2251.78|2250.28|2251.81|2250.31|2249.55|2248.05|0
1621538700000|2021-05-20 19:25:00|2251.79|2250.29|2251.89|2250.39|2251.95|2250.45|2251.36|2249.86|0
1621539000000|2021-05-20 19:30:00|2251.88|2250.38|2249.22|2247.72|2251.88|2250.38|2249.21|2247.71|0
1621539300000|2021-05-20 19:35:00|2249.24|2247.74|2248.64|2247.14|2249.78|2248.28|2248.62|2247.12|0
1621539600000|2021-05-20 19:40:00|2248.65|2247.15|2248.6|2247.1|2249.18|2247.68|2248.01|2246.51|0
1621539900000|2021-05-20 19:45:00|2248.62|2247.12|2247.55|2246.05|2249.23|2247.73|2247.55|2246.05|0
1621540200000|2021-05-20 19:50:00|2247.57|2246.07|2248.17|2246.67|2248.67|2247.17|2246.44|2244.94|0
1621540500000|2021-05-20 19:55:00|2248.15|2246.65|2246.78|2245.28|2248.15|2246.65|2246.1|2244.6|0
1621540800000|2021-05-20 20:00:00|2246.77|2245.27|2246.16|2244.66|2247.29|2245.79|2245.26|2243.76|0
1621541100000|2021-05-20 20:05:00|2246.37|2244.87|2246.89|2245.39|2247.25|2245.75|2246.02|2244.52|0
1621541400000|2021-05-20 20:10:00|2246.88|2245.38|2246.34|2244.84|2248.02|2246.52|2246.04|2244.54|0
1621541700000|2021-05-20 20:15:00|2246.38|2244.88|2246.25|2244.75|2246.59|2245.09|2246.04|2244.54|0
1621542000000|2021-05-20 20:20:00|2246.21|2244.71|2246.37|2244.87|2246.42|2244.92|2246.21|2244.71|0
1621542300000|2021-05-20 20:25:00|2246.33|2244.83|2246.33|2244.83|2246.41|2244.91|2246.29|2244.79|0
1621542600000|2021-05-20 20:30:00|2246.27|2244.77|2246.27|2244.77|2246.51|2245.01|2245.85|2244.35|0
1621542900000|2021-05-20 20:35:00|2246.29|2244.79|2246.72|2245.22|2247.26|2245.76|2246.27|2244.77|0
1621543200000|2021-05-20 20:40:00|2246.8|2245.3|2247.05|2245.55|2247.38|2245.88|2246.8|2245.3|0
1621543500000|2021-05-20 20:45:00|2247.03|2245.53|2246.6|2245.1|2247.16|2245.66|2246.25|2244.75|0
1621543800000|2021-05-20 20:50:00|2246.58|2245.08|2246.7|2245.2|2246.8|2245.3|2246.04|2244.54|0
1621544100000|2021-05-20 20:55:00|2246.68|2245.18|2245.92|2244.42|2246.7|2245.2|2245.83|2244.33|0
1621544400000|2021-05-20 21:00:00|2245.9|2244.4|2245.9|2244.4|2245.9|2244.4|2245.73|2244.23|0
1621544700000|2021-05-20 21:05:00|2245.98|2244.48|2245.81|2244.31|2245.98|2244.48|2245.77|2244.27|0
1621545000000|2021-05-20 21:10:00|2245.86|2244.36|2245.73|2244.23|2245.86|2244.36|2245.65|2244.15|0
1621545300000|2021-05-20 21:15:00|2245.77|2244.27|2245.9|2244.4|2245.98|2244.48|2245.77|2244.27|0
1621545600000|2021-05-20 21:20:00|2245.86|2244.36|2245.86|2244.36|2245.86|2244.36|2245.86|2244.36|0
1621545900000|2021-05-20 21:25:00|2245.9|2244.4|2245.86|2244.36|2245.9|2244.4|2245.86|2244.36|0
1621546200000|2021-05-20 21:30:00|2245.81|2244.31|2245.77|2244.27|2245.81|2244.31|2245.77|2244.27|0
1621546500000|2021-05-20 21:35:00|2245.81|2244.31|2245.81|2244.31|2245.81|2244.31|2245.73|2244.23|0
1621546800000|2021-05-20 21:40:00|2245.77|2244.27|2245.81|2244.31|2245.81|2244.31|2245.77|2244.27|0
1621547400000|2021-05-20 21:50:00|2245.77|2244.27|2245.67|2244.17|2245.77|2244.27|2245.67|2244.17|0
1621547700000|2021-05-20 21:55:00|2245.63|2244.13|2245.75|2244.25|2245.79|2244.29|2245.63|2244.13|0
1621548000000|2021-05-20 22:00:00|2245.77|2244.27|2246.07|2244.57|2246.84|2245.34|2245.77|2244.27|0
1621548300000|2021-05-20 22:05:00|2246.09|2244.59|2245.81|2244.31|2246.32|2244.82|2245.51|2244.01|0
1621548600000|2021-05-20 22:10:00|2245.85|2244.35|2246.53|2245.03|2246.53|2245.03|2245.85|2244.35|0
1621548900000|2021-05-20 22:15:00|2246.55|2245.05|2246.42|2244.92|2246.63|2245.13|2246.42|2244.92|0
1621549200000|2021-05-20 22:20:00|2246.41|2244.91|2246.63|2245.13|2246.63|2245.13|2246.07|2244.57|0
1621549500000|2021-05-20 22:25:00|2246.64|2245.14|2247.09|2245.59|2247.29|2245.79|2246.63|2245.13|0
1621549800000|2021-05-20 22:30:00|2247.14|2245.64|2247.6|2246.1|2247.6|2246.1|2247.09|2245.59|0
1621550100000|2021-05-20 22:35:00|2247.62|2246.12|2247.85|2246.35|2247.95|2246.45|2247.5|2246|0
1621550400000|2021-05-20 22:40:00|2247.87|2246.37|2247.24|2245.74|2247.95|2246.45|2247.09|2245.59|0
1621550700000|2021-05-20 22:45:00|2247.25|2245.75|2247.18|2245.68|2247.39|2245.89|2247.18|2245.68|0
1621551000000|2021-05-20 22:50:00|2247.2|2245.7|2248.12|2246.62|2248.12|2246.62|2247.2|2245.7|0
1621551300000|2021-05-20 22:55:00|2248.1|2246.6|2247.77|2246.27|2248.1|2246.6|2247.71|2246.21|0
1621551600000|2021-05-20 23:00:00|2247.78|2246.28|2247.55|2246.05|2247.95|2246.45|2247.45|2245.95|0
1621551900000|2021-05-20 23:05:00|2247.54|2246.04|2247.76|2246.26|2247.76|2246.26|2247.45|2245.95|0
1621552200000|2021-05-20 23:10:00|2247.81|2246.31|2247.86|2246.36|2247.96|2246.46|2247.65|2246.15|0
1621552500000|2021-05-20 23:15:00|2247.85|2246.35|2247.65|2246.15|2247.96|2246.46|2247.55|2246.05|0
1621552800000|2021-05-20 23:20:00|2247.67|2246.17|2248.31|2246.81|2248.52|2247.02|2247.65|2246.15|0
1621553100000|2021-05-20 23:25:00|2248.3|2246.8|2248.31|2246.81|2248.42|2246.92|2247.86|2246.36|0
1621553400000|2021-05-20 23:30:00|2248.32|2246.82|2248.98|2247.48|2249.08|2247.58|2248.32|2246.82|0
1621553700000|2021-05-20 23:35:00|2248.99|2247.49|2249.17|2247.67|2249.42|2247.92|2248.87|2247.37|0
1621554000000|2021-05-20 23:40:00|2249.19|2247.69|2249.42|2247.92|2249.42|2247.92|2248.97|2247.47|0
1621554300000|2021-05-20 23:45:00|2249.41|2247.91|2249.94|2248.44|2250.39|2248.89|2249.07|2247.57|0
1621554600000|2021-05-20 23:50:00|2249.95|2248.45|2249.63|2248.13|2250.08|2248.58|2249.42|2247.92|0
1621554900000|2021-05-20 23:55:00|2249.62|2248.12|2250.14|2248.64|2250.19|2248.69|2249.52|2248.02|0
1621555200000|2021-05-21 00:00:00|2250.19|2248.69|2249.73|2248.23|2250.5|2249|2249.07|2247.57|0
1621555500000|2021-05-21 00:05:00|2249.77|2248.27|2251.23|2249.73|2251.23|2249.73|2249.73|2248.23|0
1621555800000|2021-05-21 00:10:00|2251.31|2249.81|2251.55|2250.05|2251.77|2250.27|2251.21|2249.71|0
1621556100000|2021-05-21 00:15:00|2251.56|2250.06|2249.66|2248.16|2252.04|2250.54|2249.17|2247.67|0
1621556400000|2021-05-21 00:20:00|2249.65|2248.15|2250.13|2248.63|2250.15|2248.65|2248.67|2247.17|0
1621556700000|2021-05-21 00:25:00|2250.12|2248.62|2250.68|2249.18|2250.68|2249.18|2249.65|2248.15|0
1621557000000|2021-05-21 00:30:00|2250.66|2249.16|2251.11|2249.61|2251.15|2249.65|2250.15|2248.65|0
1621557300000|2021-05-21 00:35:00|2251.09|2249.59|2251.17|2249.67|2252.12|2250.62|2251.09|2249.59|0
1621557600000|2021-05-21 00:40:00|2251.15|2249.65|2251.64|2250.14|2252.15|2250.65|2251.14|2249.64|0
1621557900000|2021-05-21 00:45:00|2251.65|2250.15|2252.55|2251.05|2253.06|2251.56|2251.65|2250.15|0
1621558200000|2021-05-21 00:50:00|2252.56|2251.06|2252.1|2250.6|2252.56|2251.06|2251.62|2250.12|0
1621558500000|2021-05-21 00:55:00|2252.09|2250.59|2252.04|2250.54|2252.6|2251.1|2251.61|2250.11|0
1621558800000|2021-05-21 01:00:00|2252.05|2250.55|2251.08|2249.58|2252.07|2250.57|2251.08|2249.58|0
1621559100000|2021-05-21 01:05:00|2251.09|2249.59|2252.01|2250.51|2252.05|2250.55|2251.09|2249.59|0
1621559400000|2021-05-21 01:10:00|2252.02|2250.52|2252.58|2251.08|2252.6|2251.1|2252.01|2250.51|0
1621559700000|2021-05-21 01:15:00|2252.57|2251.07|2252.57|2251.07|2252.6|2251.1|2252.08|2250.58|0
1621560000000|2021-05-21 01:20:00|2252.56|2251.06|2251.15|2249.65|2252.56|2251.06|2251|2249.5|0
1621560300000|2021-05-21 01:25:00|2251.47|2249.97|2250.6|2249.1|2251.5|2250|2250.57|2249.07|0
1621560600000|2021-05-21 01:30:00|2250.59|2249.09|2251.56|2250.06|2251.63|2250.13|2250.59|2249.09|0
1621560900000|2021-05-21 01:35:00|2251.57|2250.07|2251.1|2249.6|2251.59|2250.09|2250.12|2248.62|0
1621561200000|2021-05-21 01:40:00|2251.09|2249.59|2249.63|2248.13|2251.09|2249.59|2249.63|2248.13|0
1621561500000|2021-05-21 01:45:00|2249.64|2248.14|2250.62|2249.12|2251.62|2250.12|2249.63|2248.13|0
1621561800000|2021-05-21 01:50:00|2250.63|2249.13|2250.15|2248.65|2250.63|2249.13|2249.63|2248.13|0
1621562100000|2021-05-21 01:55:00|2250.14|2248.64|2248.14|2246.64|2250.14|2248.64|2248.14|2246.64|0
1621562400000|2021-05-21 02:00:00|2248.12|2246.62|2247.59|2246.09|2248.64|2247.14|2247.1|2245.6|0
1621562700000|2021-05-21 02:05:00|2247.58|2246.08|2247.59|2246.09|2248.08|2246.58|2247.08|2245.58|0
1621563000000|2021-05-21 02:10:00|2247.58|2246.08|2247.52|2246.02|2248.09|2246.59|2247.05|2245.55|0
1621563300000|2021-05-21 02:15:00|2247.38|2245.88|2246.54|2245.04|2247.38|2245.88|2246.07|2244.57|0
1621563600000|2021-05-21 02:20:00|2246.4|2244.9|2247.1|2245.6|2247.1|2245.6|2246.05|2244.55|0
1621563900000|2021-05-21 02:25:00|2247.08|2245.58|2247.54|2246.04|2248.04|2246.54|2247.08|2245.58|0
1621564200000|2021-05-21 02:30:00|2247.52|2246.02|2247.07|2245.57|2248.04|2246.54|2246.57|2245.07|0
1621564500000|2021-05-21 02:35:00|2247.14|2245.64|2247.54|2246.04|2247.58|2246.08|2247.07|2245.57|0
1621564800000|2021-05-21 02:40:00|2247.4|2245.9|2247.55|2246.05|2247.57|2246.07|2246.8|2245.3|0
1621565100000|2021-05-21 02:45:00|2247.54|2246.04|2247.61|2246.11|2248.06|2246.56|2247.54|2246.04|0
1621565400000|2021-05-21 02:50:00|2247.6|2246.1|2248.11|2246.61|2248.13|2246.63|2247.58|2246.08|0
1621565700000|2021-05-21 02:55:00|2248.1|2246.6|2248.11|2246.61|2248.58|2247.08|2248.08|2246.58|0
1621566000000|2021-05-21 03:00:00|2248.12|2246.62|2248.63|2247.13|2249.14|2247.64|2248.11|2246.61|0
1621566300000|2021-05-21 03:05:00|2248.64|2247.14|2248.08|2246.58|2249.09|2247.59|2248.08|2246.58|0
1621566600000|2021-05-21 03:10:00|2248.07|2246.57|2247.07|2245.57|2248.12|2246.62|2247.07|2245.57|0
1621566900000|2021-05-21 03:15:00|2247.05|2245.55|2248.57|2247.07|2248.57|2247.07|2246.6|2245.1|0
1621567200000|2021-05-21 03:20:00|2248.55|2247.05|2247.83|2246.33|2248.58|2247.08|2247.57|2246.07|0
1621567500000|2021-05-21 03:25:00|2247.82|2246.32|2248.07|2246.57|2248.07|2246.57|2247.57|2246.07|0
1621567800000|2021-05-21 03:30:00|2248.05|2246.55|2248.04|2246.54|2249.07|2247.57|2247.58|2246.08|0
1621568100000|2021-05-21 03:35:00|2248.03|2246.53|2248.51|2247.01|2248.53|2247.03|2247.75|2246.25|0
1621568400000|2021-05-21 03:40:00|2248.52|2247.02|2248.52|2247.02|2249.04|2247.54|2248.51|2247.01|0
1621568700000|2021-05-21 03:45:00|2248.53|2247.03|2248.92|2247.42|2249|2247.5|2248.47|2246.97|0
1621569000000|2021-05-21 03:50:00|2248.85|2247.35|2247.48|2245.98|2248.92|2247.42|2247.45|2245.95|0
1621569300000|2021-05-21 03:55:00|2247.49|2245.99|2247.98|2246.48|2248.01|2246.51|2247.45|2245.95|0
1621569600000|2021-05-21 04:00:00|2247.97|2246.47|2247.95|2246.45|2248.47|2246.97|2247.45|2245.95|0
1621569900000|2021-05-21 04:05:00|2247.94|2246.44|2247.97|2246.47|2248.43|2246.93|2247.47|2245.97|0
1621570200000|2021-05-21 04:10:00|2247.96|2246.46|2248.52|2247.02|2248.52|2247.02|2247.95|2246.45|0
1621570500000|2021-05-21 04:15:00|2248.51|2247.01|2248.5|2247|2248.52|2247.02|2248.5|2247|0
1621570800000|2021-05-21 04:20:00|2248.51|2247.01|2249.54|2248.04|2250.01|2248.51|2248.51|2247.01|0
1621571100000|2021-05-21 04:25:00|2249.55|2248.05|2250.03|2248.53|2250.08|2248.58|2249.53|2248.03|0
1621571400000|2021-05-21 04:30:00|2250.04|2248.54|2249.61|2248.11|2250.12|2248.62|2249.59|2248.09|0
1621571700000|2021-05-21 04:35:00|2249.62|2248.12|2249.55|2248.05|2249.62|2248.12|2249.13|2247.63|0
1621572000000|2021-05-21 04:40:00|2249.54|2248.04|2250|2248.5|2250.04|2248.54|2249.53|2248.03|0
1621572300000|2021-05-21 04:45:00|2249.97|2248.47|2250.5|2249|2250.5|2249|2249.97|2248.47|0
1621572600000|2021-05-21 04:50:00|2250.51|2249.01|2250.23|2248.73|2250.53|2249.03|2249.94|2248.44|0
1621572900000|2021-05-21 04:55:00|2250.3|2248.8|2250.46|2248.96|2250.5|2249|2250|2248.5|0
1621573200000|2021-05-21 05:00:00|2250.47|2248.97|2251.45|2249.95|2251.45|2249.95|2250.46|2248.96|0
1621573500000|2021-05-21 05:05:00|2251.42|2249.92|2251.44|2249.94|2251.5|2250|2250.95|2249.45|0
1621573800000|2021-05-21 05:10:00|2251.42|2249.92|2251.03|2249.53|2251.42|2249.92|2250.73|2249.23|0
1621574100000|2021-05-21 05:15:00|2251.04|2249.54|2251.02|2249.52|2251.52|2250.02|2251|2249.5|0
1621574400000|2021-05-21 05:20:00|2251.03|2249.53|2251.04|2249.54|2251.52|2250.02|2250.97|2249.47|0
1621574700000|2021-05-21 05:25:00|2251.05|2249.55|2250.91|2249.41|2251.54|2250.04|2250.57|2249.07|0
1621575000000|2021-05-21 05:30:00|2250.9|2249.4|2250.97|2249.47|2251.47|2249.97|2250.89|2249.39|0
1621575300000|2021-05-21 05:35:00|2250.98|2249.48|2249.88|2248.38|2250.98|2249.48|2249.88|2248.38|0
1621575600000|2021-05-21 05:40:00|2249.9|2248.4|2248.86|2247.36|2250.38|2248.88|2248.86|2247.36|0
1621575900000|2021-05-21 05:45:00|2248.85|2247.35|2248.9|2247.4|2249.36|2247.86|2248.4|2246.9|0
1621576200000|2021-05-21 05:50:00|2248.91|2247.41|2248.32|2246.82|2248.98|2247.48|2247.86|2246.36|0
1621576500000|2021-05-21 05:55:00|2248.31|2246.81|2248.86|2247.36|2249.33|2247.83|2248.31|2246.81|0
1621576800000|2021-05-21 06:00:00|2248.88|2247.38|2250.41|2248.91|2250.45|2248.95|2248.86|2247.36|0
1621577100000|2021-05-21 06:05:00|2250.42|2248.92|2249.72|2248.22|2251.42|2249.92|2249.46|2247.96|0
1621577400000|2021-05-21 06:10:00|2249.65|2248.15|2249.46|2247.96|2249.98|2248.48|2248.98|2247.48|0
1621577700000|2021-05-21 06:15:00|2249.47|2247.97|2249|2247.5|2250.45|2248.95|2248.99|2247.49|0
1621578000000|2021-05-21 06:20:00|2249.14|2247.64|2249|2247.5|2249.52|2248.02|2248.97|2247.47|0
1621578300000|2021-05-21 06:25:00|2248.99|2247.49|2248.57|2247.07|2249.02|2247.52|2248.5|2247|0
1621578600000|2021-05-21 06:30:00|2248.71|2247.21|2248.5|2247.1|2249.48|2247.98|2247|2245.6|21
1621578900000|2021-05-21 06:35:00|2248.63|2247.23|2250.13|2248.73|2250.75|2249.35|2248.63|2247.23|35
1621579200000|2021-05-21 06:40:00|2250|2248.6|2249.75|2248.35|2250.88|2249.48|2249.63|2248.23|22
1621579500000|2021-05-21 06:45:00|2249.88|2248.48|2249.13|2247.73|2249.88|2248.48|2248.75|2247.35|7
1621579800000|2021-05-21 06:50:00|2249.63|2248.23|2249|2247.6|2249.88|2248.48|2249|2247.6|15
1621580100000|2021-05-21 06:55:00|2249.41|2247.91|2248.9|2247.4|2249.91|2248.41|2248.9|2247.4|0
1621580400000|2021-05-21 07:00:00|2249.04|2247.54|2243.18|2242.68|2250.43|2249.93|2243.18|2242.68|3332
1621580700000|2021-05-21 07:05:00|2242.93|2242.43|2242.3|2241.8|2244.68|2244.18|2239.93|2239.43|2717
1621581000000|2021-05-21 07:10:00|2242.43|2241.93|2246.18|2245.68|2246.43|2245.93|2241.93|2241.43|1896
1621581300000|2021-05-21 07:15:00|2246.3|2245.8|2243.68|2243.18|2248.43|2247.93|2243.3|2242.8|2145
1621581600000|2021-05-21 07:20:00|2243.8|2243.3|2239.18|2238.68|2244.18|2243.68|2237.68|2237.18|2302
1621581900000|2021-05-21 07:25:00|2239.3|2238.8|2236.93|2236.43|2240.68|2240.18|2236.93|2236.43|1773
1621582200000|2021-05-21 07:30:00|2236.43|2235.93|2236.8|2236.3|2239.43|2238.93|2235.55|2235.05|1521
1621582500000|2021-05-21 07:35:00|2236.68|2236.18|2235.68|2235.18|2236.68|2236.18|2233.05|2232.55|1096
1621582800000|2021-05-21 07:40:00|2235.9|2235.4|2233.9|2233.4|2236.15|2235.65|2232.52|2232.02|1303
1621583100000|2021-05-21 07:45:00|2234.15|2233.65|2231.4|2230.9|2235.15|2234.65|2231.4|2230.9|1148
1621583400000|2021-05-21 07:50:00|2231.27|2230.77|2231.9|2231.4|2231.9|2231.4|2229.4|2228.9|1300
1621583700000|2021-05-21 07:55:00|2231.77|2231.27|2233.65|2233.15|2233.9|2233.4|2230.52|2230.02|777
1621584000000|2021-05-21 08:00:00|2233.52|2233.02|2234.15|2233.65|2235.52|2235.02|2233.27|2232.77|1149
1621584300000|2021-05-21 08:05:00|2234.02|2233.52|2230.15|2229.65|2234.15|2233.65|2229.77|2229.27|1499
1621584600000|2021-05-21 08:10:00|2230.02|2229.52|2230.9|2230.4|2231.52|2231.02|2228.65|2228.15|1014
1621584900000|2021-05-21 08:15:00|2230.77|2230.27|2230.15|2229.65|2230.77|2230.27|2227.77|2227.27|844
1621585200000|2021-05-21 08:20:00|2230.02|2229.52|2227.65|2227.15|2230.4|2229.9|2226.65|2226.15|949
1621585500000|2021-05-21 08:25:00|2227.77|2227.27|2228.77|2228.27|2229.4|2228.9|2227.15|2226.65|729
1621585800000|2021-05-21 08:30:00|2228.65|2228.15|2228.52|2228.02|2230.02|2229.52|2228.4|2227.9|834
1621586100000|2021-05-21 08:35:00|2228.4|2227.9|2230.15|2229.65|2230.27|2229.77|2228.15|2227.65|479
1621586400000|2021-05-21 08:40:00|2230.4|2229.9|2232.9|2232.4|2233.4|2232.9|2230.27|2229.77|771
1621586700000|2021-05-21 08:45:00|2233.15|2232.65|2234.02|2233.52|2235.4|2234.9|2233.02|2232.52|1345
1621587000000|2021-05-21 08:50:00|2233.9|2233.4|2233.65|2233.15|2234.15|2233.65|2232.9|2232.4|364
1621587300000|2021-05-21 08:55:00|2233.52|2233.02|2236.4|2235.9|2236.4|2235.9|2233.02|2232.52|897
1621587600000|2021-05-21 09:00:00|2236.52|2236.02|2239.9|2239.4|2239.9|2239.4|2236.15|2235.65|1408
1621587900000|2021-05-21 09:05:00|2240.02|2239.52|2239.4|2238.9|2241.9|2241.4|2239.4|2238.9|746
1621588200000|2021-05-21 09:10:00|2239.65|2239.15|2240.9|2240.4|2242.15|2241.65|2239.4|2238.9|540
1621588500000|2021-05-21 09:15:00|2240.77|2240.27|2239.15|2238.65|2241.9|2241.4|2238.52|2238.02|620
1621588800000|2021-05-21 09:20:00|2239.02|2238.52|2237.4|2236.9|2239.4|2238.9|2236.27|2235.77|583
1621589100000|2021-05-21 09:25:00|2237.15|2236.65|2237.65|2237.15|2237.9|2237.4|2236.15|2235.65|483
1621589400000|2021-05-21 09:30:00|2237.4|2236.9|2234.77|2234.27|2237.4|2236.9|2234.77|2234.27|407
1621589700000|2021-05-21 09:35:00|2234.65|2234.15|2235.02|2234.52|2236.15|2235.65|2234.65|2234.15|534
1621590000000|2021-05-21 09:40:00|2234.9|2234.4|2236.65|2236.15|2237.65|2237.15|2234.4|2233.9|725
1621590300000|2021-05-21 09:45:00|2236.52|2236.02|2237.9|2237.4|2238.15|2237.65|2236.4|2235.9|659
1621590600000|2021-05-21 09:50:00|2238.15|2237.65|2240.15|2239.65|2241.65|2241.15|2237.65|2237.15|1588
1621590900000|2021-05-21 09:55:00|2240.4|2239.9|2240.27|2239.77|2241.4|2240.9|2239.4|2238.9|1022
1621591200000|2021-05-21 10:00:00|2240.4|2239.9|2238.65|2238.15|2240.4|2239.9|2237.4|2236.9|879
1621591500000|2021-05-21 10:05:00|2238.52|2238.02|2238.9|2238.4|2240.27|2239.77|2238.52|2238.02|504
1621591800000|2021-05-21 10:10:00|2238.77|2238.27|2239.9|2239.4|2240.15|2239.65|2238.52|2238.02|307
1621592100000|2021-05-21 10:15:00|2239.77|2239.27|2240.9|2240.4|2241.15|2240.65|2239.65|2239.15|261
1621592400000|2021-05-21 10:20:00|2241.02|2240.52|2241.4|2240.9|2241.9|2241.4|2240.9|2240.4|378
1621592700000|2021-05-21 10:25:00|2241.27|2240.77|2240.02|2239.52|2241.65|2241.15|2239.9|2239.4|286
1621593000000|2021-05-21 10:30:00|2239.9|2239.4|2239.77|2239.27|2240.15|2239.65|2239.02|2238.52|529
1621593300000|2021-05-21 10:35:00|2239.65|2239.15|2238.9|2238.4|2239.9|2239.4|2238.77|2238.27|189
1621593600000|2021-05-21 10:40:00|2238.77|2238.27|2238.9|2238.4|2239.27|2238.77|2238.4|2237.9|306
1621593900000|2021-05-21 10:45:00|2238.77|2238.27|2239.4|2238.9|2239.65|2239.15|2238.65|2238.15|174
1621594200000|2021-05-21 10:50:00|2239.27|2238.77|2239.65|2239.15|2239.9|2239.4|2238.9|2238.4|199
1621594500000|2021-05-21 10:55:00|2239.4|2238.9|2239.52|2239.02|2240.4|2239.9|2239.4|2238.9|545
1621594800000|2021-05-21 11:00:00|2239.4|2238.9|2241.65|2241.15|2241.77|2241.27|2239.4|2238.9|530
1621595100000|2021-05-21 11:05:00|2241.77|2241.27|2242.65|2242.15|2242.9|2242.4|2241.4|2240.9|370
1621595400000|2021-05-21 11:10:00|2242.77|2242.27|2242.15|2241.65|2242.9|2242.4|2241.15|2240.65|338
1621595700000|2021-05-21 11:15:00|2242.02|2241.52|2240.77|2240.27|2242.65|2242.15|2240.4|2239.9|568
1621596000000|2021-05-21 11:20:00|2240.9|2240.4|2242.15|2241.65|2242.4|2241.9|2240.65|2240.15|236
1621596300000|2021-05-21 11:25:00|2242.27|2241.77|2244.65|2244.15|2244.77|2244.27|2242.15|2241.65|500
1621596600000|2021-05-21 11:30:00|2244.52|2244.02|2243.9|2243.4|2244.52|2244.02|2243.52|2243.02|393
1621596900000|2021-05-21 11:35:00|2244.02|2243.52|2243.27|2242.77|2244.02|2243.52|2243.15|2242.65|368
1621597200000|2021-05-21 11:40:00|2243.2|2242.7|2242.2|2241.7|2243.33|2242.83|2241.95|2241.45|395
1621597500000|2021-05-21 11:45:00|2242.33|2241.83|2240.33|2239.83|2242.58|2242.08|2240.08|2239.58|489
1621597800000|2021-05-21 11:50:00|2240.45|2239.95|2242.33|2241.83|2242.33|2241.83|2240.2|2239.7|501
1621598100000|2021-05-21 11:55:00|2242.45|2241.95|2241.7|2241.2|2242.58|2242.08|2241.58|2241.08|574
1621598400000|2021-05-21 12:00:00|2241.83|2241.33|2242.08|2241.58|2242.2|2241.7|2241.45|2240.95|593
1621598700000|2021-05-21 12:05:00|2241.95|2241.45|2243.08|2242.58|2243.08|2242.58|2241.83|2241.33|395
1621599000000|2021-05-21 12:10:00|2243.2|2242.7|2243.33|2242.83|2243.83|2243.33|2242.95|2242.45|574
1621599300000|2021-05-21 12:15:00|2243.45|2242.95|2243.7|2243.2|2244.2|2243.7|2242.95|2242.45|378
1621599600000|2021-05-21 12:20:00|2243.83|2243.33|2242.83|2242.33|2244.45|2243.95|2242.58|2242.08|498
1621599900000|2021-05-21 12:25:00|2242.95|2242.45|2241.83|2241.33|2243.08|2242.58|2241.58|2241.08|283
1621600200000|2021-05-21 12:30:00|2241.7|2241.2|2240.33|2239.83|2242.2|2241.7|2240.2|2239.7|381
1621600500000|2021-05-21 12:35:00|2240.08|2239.58|2240.33|2239.83|2240.83|2240.33|2240.08|2239.58|328
1621600800000|2021-05-21 12:40:00|2240.45|2239.95|2240.83|2240.33|2240.83|2240.33|2239.7|2239.2|448
1621601100000|2021-05-21 12:45:00|2240.7|2240.2|2241.58|2241.08|2242.2|2241.7|2240.58|2240.08|510
1621601400000|2021-05-21 12:50:00|2241.7|2241.2|2241.33|2240.83|2241.83|2241.33|2240.95|2240.45|218
1621601700000|2021-05-21 12:55:00|2241.2|2240.7|2242.08|2241.58|2242.08|2241.58|2241.2|2240.7|264
1621602000000|2021-05-21 13:00:00|2241.95|2241.45|2240.33|2239.83|2242.08|2241.58|2240.33|2239.83|288
1621602300000|2021-05-21 13:05:00|2240.45|2239.95|2240.2|2239.7|2240.58|2240.08|2239.83|2239.33|551
1621602600000|2021-05-21 13:10:00|2240.33|2239.83|2240.58|2240.08|2241.08|2240.58|2239.83|2239.33|527
1621602900000|2021-05-21 13:15:00|2240.7|2240.2|2239.83|2239.33|2241.08|2240.58|2239.58|2239.08|317
1621603200000|2021-05-21 13:20:00|2239.7|2239.2|2240.58|2240.08|2240.58|2240.08|2239.2|2238.7|333
1621603500000|2021-05-21 13:25:00|2240.7|2240.2|2241.45|2240.95|2241.83|2241.33|2240.58|2240.08|432
1621603800000|2021-05-21 13:30:00|2241.33|2240.83|2241.58|2241.08|2242.58|2242.08|2241.33|2240.83|903
1621604100000|2021-05-21 13:35:00|2241.7|2241.2|2242.83|2242.33|2243.33|2242.83|2241.2|2240.7|736
1621604400000|2021-05-21 13:40:00|2242.95|2242.45|2242.7|2242.2|2243.83|2243.33|2242.58|2242.08|909
1621604700000|2021-05-21 13:45:00|2242.58|2242.08|2242.33|2241.83|2243.33|2242.83|2241.83|2241.33|1184
1621605000000|2021-05-21 13:50:00|2242.2|2241.7|2244.58|2244.08|2245.08|2244.58|2241.83|2241.33|1125
1621605300000|2021-05-21 13:55:00|2244.7|2244.2|2245.33|2244.83|2245.58|2245.08|2244.33|2243.83|775
1621605600000|2021-05-21 14:00:00|2245.58|2245.08|2242.83|2242.33|2245.83|2245.33|2242.83|2242.33|1233
1621605900000|2021-05-21 14:05:00|2242.95|2242.45|2243.2|2242.7|2244.08|2243.58|2242.2|2241.7|1034
1621606200000|2021-05-21 14:10:00|2243.36|2242.86|2243.99|2243.49|2245.24|2244.74|2242.99|2242.49|883
1621606500000|2021-05-21 14:15:00|2243.86|2243.36|2243.24|2242.74|2244.86|2244.36|2242.74|2242.24|786
1621606800000|2021-05-21 14:20:00|2243.11|2242.61|2243.24|2242.74|2244.24|2243.74|2242.74|2242.24|746
1621607100000|2021-05-21 14:25:00|2243.36|2242.86|2242.11|2241.61|2243.99|2243.49|2242.11|2241.61|837
1621607400000|2021-05-21 14:30:00|2241.99|2241.49|2245.74|2245.24|2246.24|2245.74|2241.99|2241.49|1242
1621607700000|2021-05-21 14:35:00|2245.99|2245.49|2244.61|2244.11|2246.49|2245.99|2243.74|2243.24|1258
1621608000000|2021-05-21 14:40:00|2244.49|2243.99|2242.99|2242.49|2244.99|2244.49|2242.99|2242.49|728
1621608300000|2021-05-21 14:45:00|2242.86|2242.36|2243.24|2242.74|2243.24|2242.74|2242.24|2241.74|850
1621608600000|2021-05-21 14:50:00|2242.99|2242.49|2243.99|2243.49|2244.99|2244.49|2242.99|2242.49|770
1621608900000|2021-05-21 14:55:00|2244.11|2243.61|2244.49|2243.99|2245.24|2244.74|2244.11|2243.61|541
1621609200000|2021-05-21 15:00:00|2244.61|2244.11|2243.61|2243.11|2244.99|2244.49|2243.49|2242.99|854
1621609500000|2021-05-21 15:05:00|2243.74|2243.24|2243.24|2242.74|2243.74|2243.24|2242.74|2242.24|999
1621609800000|2021-05-21 15:10:00|2243.36|2242.86|2241.74|2241.24|2243.74|2243.24|2241.74|2241.24|1984
1621610100000|2021-05-21 15:15:00|2241.61|2241.11|2242.24|2241.74|2242.61|2242.11|2241.49|2240.99|1129
1621610400000|2021-05-21 15:20:00|2242.36|2241.86|2242.42|2240.92|2242.61|2242.11|2240.99|2240.49|1520
1621610700000|2021-05-21 15:25:00|2242.41|2240.91|2241.52|2240.02|2242.92|2241.42|2241.05|2239.55|1349
1621611000000|2021-05-21 15:30:00|2241.53|2240.03|2240.06|2238.66|2241.53|2240.03|2238.19|2236.79|482
1621611300000|2021-05-21 15:35:00|2239.94|2238.54|2240.19|2238.79|2240.19|2238.79|2239.94|2238.54|1302
1621611600000|2021-05-21 15:40:00|2239.94|2238.54|2241.19|2239.79|2241.31|2239.91|2239.94|2238.54|174
1621611900000|2021-05-21 15:45:00|2242.69|2241.29|2240.94|2239.54|2242.81|2241.41|2240.94|2239.54|10
1621612200000|2021-05-21 15:50:00|2240.81|2239.41|2241.44|2240.04|2242.31|2240.91|2240.44|2239.04|20
1621612500000|2021-05-21 15:55:00|2241.31|2239.91|2242.74|2241.24|2242.74|2241.29|2240.44|2239.04|27
1621612800000|2021-05-21 16:00:00|2242.6|2241.1|2243.06|2241.56|2243.07|2241.57|2241.97|2240.47|0
1621613100000|2021-05-21 16:05:00|2243.05|2241.55|2240.63|2239.13|2243.54|2242.04|2240.62|2239.12|0
1621613400000|2021-05-21 16:10:00|2240.62|2239.12|2241.23|2239.73|2241.76|2240.26|2240.21|2238.71|0
1621613700000|2021-05-21 16:15:00|2241.22|2239.72|2241.52|2240.02|2241.66|2240.16|2241|2239.5|0
1621614000000|2021-05-21 16:20:00|2241.51|2240.01|2241.49|2239.99|2242.06|2240.56|2241.45|2239.95|0
1621614300000|2021-05-21 16:25:00|2241.48|2239.98|2242.02|2240.52|2242.06|2240.56|2241.41|2239.91|0
1621614600000|2021-05-21 16:30:00|2242.01|2240.51|2242.47|2240.97|2242.57|2241.07|2241.99|2240.49|0
1621614900000|2021-05-21 16:35:00|2242.46|2240.96|2242.46|2240.96|2242.97|2241.47|2241.92|2240.42|0
1621615200000|2021-05-21 16:40:00|2242.47|2240.97|2243.45|2241.95|2243.48|2241.98|2242.47|2240.97|0
1621615500000|2021-05-21 16:45:00|2243.44|2241.94|2242.32|2240.82|2243.45|2241.95|2241.81|2240.31|0
1621615800000|2021-05-21 16:50:00|2242.33|2240.83|2240.67|2239.17|2242.36|2240.86|2240.67|2239.17|0
1621616100000|2021-05-21 16:55:00|2240.68|2239.18|2241.05|2239.55|2241.6|2240.1|2239.49|2237.99|0
1621616400000|2021-05-21 17:00:00|2241.04|2239.54|2241.61|2240.11|2241.63|2240.13|2240.56|2239.06|0
1621616700000|2021-05-21 17:05:00|2241.6|2240.1|2241.16|2239.66|2241.73|2240.23|2240.68|2239.18|0
1621617000000|2021-05-21 17:10:00|2241.17|2239.67|2240.62|2239.12|2241.25|2239.75|2240.17|2238.67|0
1621617300000|2021-05-21 17:15:00|2240.61|2239.11|2240.65|2239.15|2241.19|2239.69|2240.15|2238.65|0
1621617600000|2021-05-21 17:20:00|2240.66|2239.16|2241.25|2239.75|2242.27|2240.77|2240.65|2239.15|0
1621617900000|2021-05-21 17:25:00|2241.23|2239.73|2242.3|2240.8|2242.32|2240.82|2241.23|2239.73|0
1621618200000|2021-05-21 17:30:00|2242.28|2240.78|2243.45|2241.95|2243.46|2241.96|2241.83|2240.33|0
1621618500000|2021-05-21 17:35:00|2243.46|2241.96|2243.47|2241.97|2243.49|2241.99|2242.92|2241.42|0
1621618800000|2021-05-21 17:40:00|2243.46|2241.96|2242.47|2240.97|2243.47|2241.97|2242.41|2240.91|0
1621619100000|2021-05-21 17:45:00|2242.61|2241.11|2242.91|2241.41|2243.37|2241.87|2242.38|2240.88|0
1621619400000|2021-05-21 17:50:00|2242.92|2241.42|2242.89|2241.39|2243.4|2241.9|2242.85|2241.35|0
1621619700000|2021-05-21 17:55:00|2242.9|2241.4|2243.36|2241.86|2243.38|2241.88|2242.84|2241.34|0
1621620000000|2021-05-21 18:00:00|2243.38|2241.88|2242.9|2241.4|2243.41|2241.91|2242.81|2241.31|0
1621620300000|2021-05-21 18:05:00|2242.91|2241.41|2244.44|2242.94|2244.5|2243|2242.9|2241.4|0
1621620600000|2021-05-21 18:10:00|2244.43|2242.93|2245.38|2243.88|2245.42|2243.92|2243.95|2242.45|0
1621620900000|2021-05-21 18:15:00|2245.36|2243.86|2244.69|2243.19|2245.38|2243.88|2244.23|2242.73|0
1621621200000|2021-05-21 18:20:00|2244.68|2243.18|2244.16|2242.66|2244.68|2243.18|2243.67|2242.17|0
1621621500000|2021-05-21 18:25:00|2244.15|2242.65|2243.08|2241.58|2244.2|2242.7|2243|2241.5|0
1621621800000|2021-05-21 18:30:00|2243.09|2241.59|2243.9|2242.4|2244.43|2242.93|2243.06|2241.56|0
1621622100000|2021-05-21 18:35:00|2243.89|2242.39|2242.79|2241.29|2243.94|2242.44|2242.23|2240.73|0
1621622400000|2021-05-21 18:40:00|2242.8|2241.3|2243.76|2242.26|2243.79|2242.29|2242.79|2241.29|0
1621622700000|2021-05-21 18:45:00|2243.77|2242.27|2244.33|2242.83|2244.4|2242.9|2243.76|2242.26|0
1621623000000|2021-05-21 18:50:00|2244.34|2242.84|2245.4|2243.9|2245.42|2243.92|2244.33|2242.83|0
1621623300000|2021-05-21 18:55:00|2245.41|2243.91|2244.94|2243.44|2245.45|2243.95|2244.88|2243.38|0
1621623600000|2021-05-21 19:00:00|2244.95|2243.45|2244.35|2242.85|2244.95|2243.45|2243.79|2242.29|0
1621623900000|2021-05-21 19:05:00|2244.37|2242.87|2244.81|2243.31|2245.36|2243.86|2244.3|2242.8|0
1621624200000|2021-05-21 19:10:00|2244.79|2243.29|2245.89|2244.39|2245.97|2244.47|2244.78|2243.28|0
1621624500000|2021-05-21 19:15:00|2245.9|2244.4|2245.97|2244.47|2246.55|2245.05|2245.4|2243.9|0
1621624800000|2021-05-21 19:20:00|2245.98|2244.48|2246.55|2245.05|2246.59|2245.09|2245.49|2243.99|0
1621625100000|2021-05-21 19:25:00|2246.54|2245.04|2245.94|2244.44|2246.54|2245.04|2245.92|2244.42|0
1621625400000|2021-05-21 19:30:00|2245.92|2244.42|2245.22|2243.72|2246.35|2244.85|2245.17|2243.67|0
1621625700000|2021-05-21 19:35:00|2245.24|2243.74|2245.64|2244.14|2246.29|2244.79|2245.22|2243.72|0
1621626000000|2021-05-21 19:40:00|2245.63|2244.13|2242.85|2241.35|2245.72|2244.22|2242.85|2241.35|0
1621626300000|2021-05-21 19:45:00|2242.83|2241.33|2243.02|2241.52|2243.02|2241.52|2241.78|2240.28|0
1621626600000|2021-05-21 19:50:00|2243|2241.5|2243.67|2242.17|2244.37|2242.87|2241.94|2240.44|0
1621626900000|2021-05-21 19:55:00|2243.69|2242.19|2242.51|2241.01|2243.74|2242.24|2241.84|2240.34|0
1621627200000|2021-05-21 20:00:00|2242.45|2240.95|2244.01|2242.51|2244.47|2242.97|2242.45|2240.95|0
1621627500000|2021-05-21 20:05:00|2244.03|2242.53|2244.66|2243.16|2244.86|2243.36|2243.7|2242.2|0
1621627800000|2021-05-21 20:10:00|2244.7|2243.2|2244.91|2243.41|2244.97|2243.47|2244.31|2242.81|0
1621628100000|2021-05-21 20:15:00|2244.9|2243.4|2244.39|2242.89|2244.9|2243.4|2244.35|2242.85|0
1621628400000|2021-05-21 20:20:00|2244.48|2242.98|2244.35|2242.85|2244.52|2243.02|2244.31|2242.81|0
1621628700000|2021-05-21 20:25:00|2244.39|2242.89|2244.1|2242.6|2244.44|2242.94|2244.06|2242.56|0
1621629000000|2021-05-21 20:30:00|2244.06|2242.56|2244.71|2243.21|2244.91|2243.41|2244.06|2242.56|0
1621629300000|2021-05-21 20:35:00|2244.73|2243.23|2244.71|2243.21|2244.91|2243.41|2244.71|2243.21|0
1621629600000|2021-05-21 20:40:00|2244.69|2243.19|2244.71|2243.21|2244.71|2243.21|2244.46|2242.96|0
1621629900000|2021-05-21 20:45:00|2244.73|2243.23|2244.61|2243.11|2244.81|2243.31|2244.61|2243.11|0
1621630200000|2021-05-21 20:50:00|2244.63|2243.13|2244.81|2243.31|2244.91|2243.41|2244.61|2243.11|0
1621630500000|2021-05-21 20:55:00|2244.83|2243.33|2245.14|2243.64|2245.14|2243.64|2244.81|2243.31|0
1621630800000|2021-05-21 21:00:00|2245.12|2243.62|2245.12|2243.62|2245.12|2243.62|2245.12|2243.62|0
1621807200000|2021-05-23 22:00:00|2241.14|2239.64|2240.99|2239.49|2241.59|2240.09|2240.73|2239.23|0
1621807500000|2021-05-23 22:05:00|2240.97|2239.47|2239.57|2238.07|2240.97|2239.47|2238.56|2237.06|0
1621807800000|2021-05-23 22:10:00|2239.63|2238.13|2240.34|2238.84|2240.43|2238.93|2239.57|2238.07|0
1621808100000|2021-05-23 22:15:00|2240.35|2238.85|2240.44|2238.94|2240.55|2239.05|2239.58|2238.08|0
1621808400000|2021-05-23 22:20:00|2240.45|2238.95|2241.45|2239.95|2241.55|2240.05|2240.34|2238.84|0
1621808700000|2021-05-23 22:25:00|2241.47|2239.97|2241.2|2239.7|2241.55|2240.05|2241|2239.5|0
1621809000000|2021-05-23 22:30:00|2241.22|2239.72|2239.99|2238.49|2241.45|2239.95|2239.99|2238.49|0
1621809300000|2021-05-23 22:35:00|2240|2238.5|2240.9|2239.4|2241.25|2239.75|2240|2238.5|0
1621809600000|2021-05-23 22:40:00|2240.95|2239.45|2241.1|2239.6|2241.76|2240.26|2240.75|2239.25|0
1621809900000|2021-05-23 22:45:00|2241.12|2239.62|2241.45|2239.95|2241.76|2240.26|2241.12|2239.62|0
1621810200000|2021-05-23 22:50:00|2241.47|2239.97|2239.97|2238.47|2241.55|2240.05|2239.78|2238.28|0
1621810500000|2021-05-23 22:55:00|2239.98|2238.48|2240.67|2239.17|2240.77|2239.27|2239.97|2238.47|0
1621810800000|2021-05-23 23:00:00|2240.69|2239.19|2240.99|2239.49|2240.99|2239.49|2240.67|2239.17|0
1621811100000|2021-05-23 23:05:00|2241.08|2239.58|2242.13|2240.63|2242.79|2241.29|2241.08|2239.58|0
1621811400000|2021-05-23 23:10:00|2242.09|2240.59|2242.23|2240.73|2242.34|2240.84|2241.88|2240.38|0
1621811700000|2021-05-23 23:15:00|2242.25|2240.75|2243.45|2241.95|2243.55|2242.05|2242.25|2240.75|0
1621812000000|2021-05-23 23:20:00|2243.5|2242|2243.44|2241.94|2243.86|2242.36|2243.33|2241.83|0
1621812300000|2021-05-23 23:25:00|2243.43|2241.93|2243.33|2241.83|2243.54|2242.04|2242.98|2241.48|0
1621812600000|2021-05-23 23:30:00|2243.34|2241.84|2242.78|2241.28|2243.38|2241.88|2242.63|2241.13|0
1621812900000|2021-05-23 23:35:00|2242.79|2241.29|2243.74|2242.24|2243.74|2242.24|2242.78|2241.28|0
1621813200000|2021-05-23 23:40:00|2243.76|2242.26|2243.19|2241.69|2244.2|2242.7|2243.19|2241.69|0
1621813500000|2021-05-23 23:45:00|2243.11|2241.61|2242.98|2241.48|2243.11|2241.61|2242.16|2240.66|0
1621813800000|2021-05-23 23:50:00|2242.93|2241.43|2241.77|2240.27|2242.93|2241.43|2241.77|2240.27|0
1621814100000|2021-05-23 23:55:00|2241.75|2240.25|2241.63|2240.13|2242.22|2240.72|2241.63|2240.13|0
1621814400000|2021-05-24 00:00:00|2241.66|2240.16|2243.5|2242|2244.16|2242.66|2241.63|2240.13|0
1621814700000|2021-05-24 00:05:00|2243.52|2242.02|2245.38|2243.88|2245.69|2244.19|2243.5|2242|0
1621815000000|2021-05-24 00:10:00|2245.4|2243.9|2245.07|2243.57|2246.05|2244.55|2244.62|2243.12|0
1621815300000|2021-05-24 00:15:00|2245.08|2243.58|2244.76|2243.26|2245.28|2243.78|2243.74|2242.24|0
1621815600000|2021-05-24 00:20:00|2244.78|2243.28|2244.69|2243.19|2245.24|2243.74|2244.24|2242.74|0
1621815900000|2021-05-24 00:25:00|2244.7|2243.2|2243.75|2242.25|2245.17|2243.67|2243.75|2242.25|0
1621816200000|2021-05-24 00:30:00|2243.77|2242.27|2242.32|2240.82|2244.75|2243.25|2242.31|2240.81|0
1621816500000|2021-05-24 00:35:00|2242.46|2240.96|2243.27|2241.77|2243.29|2241.79|2241.84|2240.34|0
1621816800000|2021-05-24 00:40:00|2243.28|2241.78|2243.27|2241.77|2243.29|2241.79|2242.78|2241.28|0
1621817100000|2021-05-24 00:45:00|2243.26|2241.76|2244.27|2242.77|2244.27|2242.77|2242.81|2241.31|0
1621817400000|2021-05-24 00:50:00|2244.28|2242.78|2245.21|2243.71|2245.21|2243.71|2244.25|2242.75|0
1621817700000|2021-05-24 00:55:00|2245.2|2243.7|2244.73|2243.23|2245.24|2243.74|2244.71|2243.21|0
1621818000000|2021-05-24 01:00:00|2244.74|2243.24|2246.12|2244.62|2246.63|2245.13|2244.74|2243.24|0
1621818300000|2021-05-24 01:05:00|2246.14|2244.64|2246.15|2244.65|2246.66|2245.16|2245.69|2244.19|0
1621818600000|2021-05-24 01:10:00|2246.17|2244.67|2246.16|2244.66|2246.63|2245.13|2245.64|2244.14|0
1621818900000|2021-05-24 01:15:00|2246.17|2244.67|2246.14|2244.64|2246.64|2245.14|2245.19|2243.69|0
1621819200000|2021-05-24 01:20:00|2246.15|2244.65|2245.14|2243.64|2246.16|2244.66|2244.64|2243.14|0
1621819500000|2021-05-24 01:25:00|2245.12|2243.62|2245.19|2243.69|2245.65|2244.15|2244.65|2243.15|0
1621819800000|2021-05-24 01:30:00|2245.18|2243.68|2246.51|2245.01|2247.25|2245.75|2245.16|2243.66|0
1621820100000|2021-05-24 01:35:00|2246.2|2244.7|2246.2|2244.7|2246.71|2245.21|2245.71|2244.21|0
1621820400000|2021-05-24 01:40:00|2246.21|2244.71|2247.49|2245.99|2247.51|2246.01|2245.69|2244.19|0
1621820700000|2021-05-24 01:45:00|2247.48|2245.98|2247.44|2245.94|2247.99|2246.49|2246.98|2245.48|0
1621821000000|2021-05-24 01:50:00|2247.45|2245.95|2247.5|2246|2247.96|2246.46|2246.97|2245.47|0
1621821300000|2021-05-24 01:55:00|2247.48|2245.98|2247.48|2245.98|2247.96|2246.46|2246.99|2245.49|0
1621821600000|2021-05-24 02:00:00|2247.5|2246|2246.52|2245.02|2247.96|2246.46|2246.52|2245.02|0
1621821900000|2021-05-24 02:05:00|2246.51|2245.01|2244.78|2243.28|2246.53|2245.03|2244.77|2243.27|0
1621822200000|2021-05-24 02:10:00|2244.77|2243.27|2243.22|2241.72|2244.81|2243.31|2242.77|2241.27|0
1621822500000|2021-05-24 02:15:00|2243.21|2241.71|2243.25|2241.75|2243.96|2242.46|2242.73|2241.23|0
1621822800000|2021-05-24 02:20:00|2243.24|2241.74|2243.71|2242.21|2243.73|2242.23|2243.22|2241.72|0
1621823100000|2021-05-24 02:25:00|2243.7|2242.2|2243.25|2241.75|2243.72|2242.22|2242.71|2241.21|0
1621823400000|2021-05-24 02:30:00|2243.24|2241.74|2243.75|2242.25|2243.76|2242.26|2242.74|2241.24|0
1621823700000|2021-05-24 02:35:00|2243.76|2242.26|2243.24|2241.74|2243.76|2242.26|2243.22|2241.72|0
1621824000000|2021-05-24 02:40:00|2243.25|2241.75|2242.69|2241.19|2243.72|2242.22|2242.63|2241.13|0
1621824300000|2021-05-24 02:45:00|2242.67|2241.17|2242.62|2241.12|2242.69|2241.19|2242.15|2240.65|0
1621824600000|2021-05-24 02:50:00|2242.61|2241.11|2242.64|2241.14|2243.14|2241.64|2242.39|2240.89|0
1621824900000|2021-05-24 02:55:00|2242.65|2241.15|2244.16|2242.66|2244.16|2242.66|2242.65|2241.15|0
1621825200000|2021-05-24 03:00:00|2244.17|2242.67|2244.24|2242.74|2244.71|2243.21|2243.68|2242.18|0
1621825500000|2021-05-24 03:05:00|2244.23|2242.73|2244.19|2242.69|2244.7|2243.2|2243.72|2242.22|0
1621825800000|2021-05-24 03:10:00|2244.2|2242.7|2245.24|2243.74|2245.71|2244.21|2244.19|2242.69|0
1621826100000|2021-05-24 03:15:00|2245.25|2243.75|2245.23|2243.73|2245.72|2244.22|2245.21|2243.71|0
1621826400000|2021-05-24 03:20:00|2245.24|2243.74|2245.21|2243.71|2245.72|2244.22|2244.73|2243.23|0
1621826700000|2021-05-24 03:25:00|2245.23|2243.73|2245.24|2243.74|2245.69|2244.19|2245.2|2243.7|0
1621827000000|2021-05-24 03:30:00|2245.25|2243.75|2246.63|2245.13|2246.65|2245.15|2245.25|2243.75|0
1621827300000|2021-05-24 03:35:00|2246.64|2245.14|2246.14|2244.64|2246.65|2245.15|2246.14|2244.64|0
1621827600000|2021-05-24 03:40:00|2246.15|2244.65|2246.56|2245.06|2246.61|2245.11|2246.07|2244.57|0
1621827900000|2021-05-24 03:45:00|2246.57|2245.07|2246.06|2244.56|2246.58|2245.08|2246.04|2244.54|0
1621828200000|2021-05-24 03:50:00|2246.05|2244.55|2246.09|2244.59|2246.58|2245.08|2246.05|2244.55|0
1621828500000|2021-05-24 03:55:00|2246.08|2244.58|2246.09|2244.59|2246.58|2245.08|2245.62|2244.12|0
1621828800000|2021-05-24 04:00:00|2246.08|2244.58|2245.63|2244.13|2246.12|2244.62|2245.62|2244.12|0
1621829100000|2021-05-24 04:05:00|2245.62|2244.12|2245.58|2244.08|2246.07|2244.57|2245.06|2243.56|0
1621829400000|2021-05-24 04:10:00|2245.59|2244.09|2245.58|2244.08|2246.07|2244.57|2245.57|2244.07|0
1621829700000|2021-05-24 04:15:00|2245.57|2244.07|2245.58|2244.08|2246.09|2244.59|2245.57|2244.07|0
1621830000000|2021-05-24 04:20:00|2245.57|2244.07|2245.58|2244.08|2245.6|2244.1|2245.12|2243.62|0
1621830300000|2021-05-24 04:25:00|2245.57|2244.07|2245.1|2243.6|2245.63|2244.13|2245.09|2243.59|0
1621830600000|2021-05-24 04:30:00|2245.09|2243.59|2244.52|2243.02|2245.1|2243.6|2244.05|2242.55|0
1621830900000|2021-05-24 04:35:00|2244.51|2243.01|2245|2243.5|2245.05|2243.55|2244.49|2242.99|0
1621831200000|2021-05-24 04:40:00|2244.99|2243.49|2245.51|2244.01|2245.53|2244.03|2244.54|2243.04|0
1621831500000|2021-05-24 04:45:00|2245.5|2244|2245.5|2244|2245.51|2244.01|2245|2243.5|0
1621831800000|2021-05-24 04:50:00|2245.51|2244.01|2245.53|2244.03|2246.02|2244.52|2245.51|2244.01|0
1621832100000|2021-05-24 04:55:00|2245.54|2244.04|2245.07|2243.57|2245.54|2244.04|2245.03|2243.53|0
1621832400000|2021-05-24 05:00:00|2245.06|2243.56|2246.33|2244.83|2246.33|2244.83|2245.04|2243.54|0
1621832700000|2021-05-24 05:05:00|2246.34|2244.84|2246.66|2245.16|2247.14|2245.64|2246.33|2244.83|0
1621833000000|2021-05-24 05:10:00|2246.64|2245.14|2246.26|2244.76|2247.12|2245.62|2246.25|2244.75|0
1621833300000|2021-05-24 05:15:00|2246.27|2244.77|2246.23|2244.73|2246.28|2244.78|2245.75|2244.25|0
1621833600000|2021-05-24 05:20:00|2246.24|2244.74|2246.64|2245.14|2246.64|2245.14|2245.73|2244.23|0
1621833900000|2021-05-24 05:25:00|2246.65|2245.15|2246.77|2245.27|2247.21|2245.71|2246.64|2245.14|0
1621834200000|2021-05-24 05:30:00|2246.76|2245.26|2246.76|2245.26|2246.79|2245.29|2246.28|2244.78|0
1621834500000|2021-05-24 05:35:00|2246.77|2245.27|2246.27|2244.77|2246.78|2245.28|2246.27|2244.77|0
1621834800000|2021-05-24 05:40:00|2246.28|2244.78|2245.78|2244.28|2246.28|2244.78|2245.53|2244.03|0
1621835100000|2021-05-24 05:45:00|2245.8|2244.3|2245.3|2243.8|2246.31|2244.81|2245.29|2243.79|0
1621835400000|2021-05-24 05:50:00|2245.32|2243.82|2245.26|2243.76|2245.75|2244.25|2245.24|2243.74|0
1621835700000|2021-05-24 05:55:00|2245.27|2243.77|2245.29|2243.79|2245.5|2244|2244.78|2243.28|0
1621836000000|2021-05-24 06:00:00|2245.28|2243.78|2246.69|2245.19|2247.17|2245.67|2244.79|2243.29|0
1621836300000|2021-05-24 06:05:00|2246.67|2245.17|2247.17|2245.67|2247.17|2245.67|2245.97|2244.47|0
1621836600000|2021-05-24 06:10:00|2247.16|2245.66|2247.69|2246.19|2248.16|2246.66|2246.69|2245.19|0
1621836900000|2021-05-24 06:15:00|2247.68|2246.18|2247.2|2245.7|2248.16|2246.66|2246.73|2245.23|0
1621837200000|2021-05-24 06:20:00|2247.21|2245.71|2247.33|2245.83|2247.69|2246.19|2246.74|2245.24|0
1621837500000|2021-05-24 06:25:00|2247.35|2245.85|2247.32|2245.82|2247.36|2245.86|2247.32|2245.82|0
1621837800000|2021-05-24 06:30:00|2247.33|2245.83|2245.44|2244.04|2247.35|2245.85|2244.94|2243.54|9
1621838100000|2021-05-24 06:35:00|2245.56|2244.16|2245.56|2244.16|2246.19|2244.79|2245.19|2243.79|13
1621838400000|2021-05-24 06:40:00|2245.44|2244.04|2244.81|2243.41|2245.69|2244.29|2244.31|2242.91|15
1621838700000|2021-05-24 06:45:00|2244.94|2243.54|2246.19|2244.79|2246.19|2244.79|2244.94|2243.54|15
1621839000000|2021-05-24 06:50:00|2246.31|2244.91|2246.56|2245.16|2246.94|2245.54|2246.31|2244.91|5
1621839300000|2021-05-24 06:55:00|2246.61|2245.11|2246.79|2245.29|2247.73|2246.23|2246.6|2245.1|0
1621839600000|2021-05-24 07:00:00|2246.93|2245.43|2246.49|2245.99|2248.24|2247.74|2243.24|2242.74|1578
1621839900000|2021-05-24 07:05:00|2246.74|2246.24|2242.36|2241.86|2246.99|2246.49|2241.61|2241.11|1206
1621840200000|2021-05-24 07:10:00|2242.49|2241.99|2244.99|2244.49|2245.11|2244.61|2242.36|2241.86|1265
1621840500000|2021-05-24 07:15:00|2245.11|2244.61|2247.86|2247.36|2248.49|2247.99|2244.99|2244.49|1435
1621840800000|2021-05-24 07:20:00|2247.74|2247.24|2244.61|2244.11|2247.99|2247.49|2244.61|2244.11|674
1621841100000|2021-05-24 07:25:00|2244.49|2243.99|2246.74|2246.24|2246.74|2246.24|2243.86|2243.36|1034
1621841400000|2021-05-24 07:30:00|2246.86|2246.36|2247.24|2246.74|2248.49|2247.99|2244.74|2244.24|425
1621841700000|2021-05-24 07:35:00|2247.36|2246.86|2245.99|2245.49|2248.24|2247.74|2245.86|2245.36|492
1621842000000|2021-05-24 07:40:00|2246.13|2245.63|2245.88|2245.38|2246.38|2245.88|2245.38|2244.88|270
1621842300000|2021-05-24 07:45:00|2246|2245.5|2244.63|2244.13|2246.13|2245.63|2244.38|2243.88|442
1621842600000|2021-05-24 07:50:00|2244.5|2244|2244.25|2243.75|2244.63|2244.13|2243.63|2243.13|285
1621842900000|2021-05-24 07:55:00|2244.38|2243.88|2245.38|2244.88|2245.63|2245.13|2244.13|2243.63|532
1621843200000|2021-05-24 08:00:00|2245.5|2245|2241.13|2240.63|2245.63|2245.13|2241|2240.5|621
1621843500000|2021-05-24 08:05:00|2241|2240.5|2241.63|2241.13|2241.63|2241.13|2239.88|2239.38|630
1621843800000|2021-05-24 08:10:00|2241.5|2241|2240.13|2239.63|2242.13|2241.63|2240|2239.5|506
1621844100000|2021-05-24 08:15:00|2240.25|2239.75|2239.63|2239.13|2240.38|2239.88|2238.63|2238.13|515
1621844400000|2021-05-24 08:20:00|2239.5|2239|2239.63|2239.13|2240.13|2239.63|2238.63|2238.13|445
1621844700000|2021-05-24 08:25:00|2239.75|2239.25|2238.13|2237.63|2239.88|2239.38|2238.13|2237.63|322
1621845000000|2021-05-24 08:30:00|2238|2237.5|2236.5|2236|2238|2237.5|2235.5|2235|897
1621845300000|2021-05-24 08:35:00|2236.63|2236.13|2238.13|2237.63|2238.13|2237.63|2235.75|2235.25|489
1621845600000|2021-05-24 08:40:00|2238|2237.5|2238.63|2238.13|2239.63|2239.13|2236.88|2236.38|370
1621845900000|2021-05-24 08:45:00|2238.38|2237.88|2238.5|2238|2239.63|2239.13|2238.13|2237.63|330
1621846200000|2021-05-24 08:50:00|2238.63|2238.13|2237.63|2237.13|2238.88|2238.38|2237.13|2236.63|284
1621846500000|2021-05-24 08:55:00|2237.75|2237.25|2236.88|2236.38|2238.38|2237.88|2236.88|2236.38|279
1621846800000|2021-05-24 09:00:00|2237|2236.5|2239.88|2239.38|2239.88|2239.38|2237|2236.5|277
1621847100000|2021-05-24 09:05:00|2239.75|2239.25|2241.63|2241.13|2241.63|2241.13|2239.5|2239|341
1621847400000|2021-05-24 09:10:00|2241.5|2241|2241.25|2240.75|2242.13|2241.63|2240.88|2240.38|242
1621847700000|2021-05-24 09:15:00|2241.38|2240.88|2241.13|2240.63|2242.13|2241.63|2240.88|2240.38|206
1621848000000|2021-05-24 09:20:00|2241|2240.5|2240.38|2239.88|2241.13|2240.63|2240.13|2239.63|195
1621848300000|2021-05-24 09:25:00|2240.5|2240|2240.13|2239.63|2241.13|2240.63|2239.88|2239.38|167
1621848600000|2021-05-24 09:30:00|2240|2239.5|2239.25|2238.75|2240.13|2239.63|2239.13|2238.63|187
1621848900000|2021-05-24 09:35:00|2239.38|2238.88|2239.63|2239.13|2240.38|2239.88|2239.25|2238.75|153
1621849200000|2021-05-24 09:40:00|2239.75|2239.25|2238.63|2238.13|2240.13|2239.63|2238.63|2238.13|174
1621849500000|2021-05-24 09:45:00|2238.75|2238.25|2239.5|2239|2239.88|2239.38|2238.75|2238.25|207
1621849800000|2021-05-24 09:50:00|2239.38|2238.88|2241.13|2240.63|2241.13|2240.63|2239.38|2238.88|362
1621850100000|2021-05-24 09:55:00|2241|2240.5|2240.38|2239.88|2241.13|2240.63|2239.88|2239.38|284
1621850400000|2021-05-24 10:00:00|2240.13|2239.63|2240.13|2239.63|2240.38|2239.88|2239.63|2239.13|122
1621850700000|2021-05-24 10:05:00|2240|2239.5|2239.88|2239.38|2240.88|2240.38|2239.63|2239.13|166
1621851000000|2021-05-24 10:10:00|2239.75|2239.25|2239.88|2239.38|2240.13|2239.63|2239.63|2239.13|144
1621851300000|2021-05-24 10:15:00|2240|2239.5|2241.38|2240.88|2241.38|2240.88|2240|2239.5|222
1621851600000|2021-05-24 10:20:00|2241.25|2240.75|2241.13|2240.63|2241.63|2241.13|2240.88|2240.38|311
1621851900000|2021-05-24 10:25:00|2241.25|2240.75|2241.63|2241.13|2241.75|2241.25|2241.13|2240.63|133
1621852200000|2021-05-24 10:30:00|2241.5|2241|2240.88|2240.38|2241.63|2241.13|2240.38|2239.88|210
1621852500000|2021-05-24 10:35:00|2240.75|2240.25|2239.88|2239.38|2240.75|2240.25|2239.88|2239.38|174
1621852800000|2021-05-24 10:40:00|2239.75|2239.25|2239.88|2239.38|2240.38|2239.88|2239.63|2239.13|152
1621853100000|2021-05-24 10:45:00|2239.75|2239.25|2239.38|2238.88|2239.75|2239.25|2238.88|2238.38|153
1621853400000|2021-05-24 10:50:00|2239.25|2238.75|2238.88|2238.38|2239.38|2238.88|2238.38|2237.88|115
1621853700000|2021-05-24 10:55:00|2238.75|2238.25|2239.38|2238.88|2239.5|2239|2238.38|2237.88|113
1621854000000|2021-05-24 11:00:00|2239.25|2238.75|2240.38|2239.88|2240.38|2239.88|2239.13|2238.63|198
1621854300000|2021-05-24 11:05:00|2240.25|2239.75|2239.88|2239.38|2240.38|2239.88|2239.38|2238.88|165
1621854600000|2021-05-24 11:10:00|2240|2239.5|2240.13|2239.63|2240.25|2239.75|2239.63|2239.13|102
1621854900000|2021-05-24 11:15:00|2240|2239.5|2239.38|2238.88|2240|2239.5|2239.25|2238.75|228
1621855200000|2021-05-24 11:20:00|2239.5|2239|2240.13|2239.63|2240.38|2239.88|2239.38|2238.88|155
1621855500000|2021-05-24 11:25:00|2240|2239.5|2239.88|2239.38|2240.38|2239.88|2239.88|2239.38|114
1621855800000|2021-05-24 11:30:00|2240|2239.5|2239.5|2239|2240.13|2239.63|2239.13|2238.63|238
1621856100000|2021-05-24 11:35:00|2239.38|2238.88|2238.13|2237.63|2239.63|2239.13|2237.63|2237.13|276
1621856400000|2021-05-24 11:40:00|2238.47|2237.97|2238.22|2237.72|2238.72|2238.22|2238.22|2237.72|156
1621856700000|2021-05-24 11:45:00|2238.09|2237.59|2239.22|2238.72|2239.22|2238.72|2238.09|2237.59|138
1621857000000|2021-05-24 11:50:00|2238.97|2238.47|2238.97|2238.47|2240.34|2239.84|2238.97|2238.47|268
1621857300000|2021-05-24 11:55:00|2238.84|2238.34|2238.72|2238.22|2238.97|2238.47|2238.22|2237.72|113
1621857600000|2021-05-24 12:00:00|2238.59|2238.09|2239.22|2238.72|2239.22|2238.72|2238.47|2237.97|213
1621857900000|2021-05-24 12:05:00|2239.09|2238.59|2238.97|2238.47|2239.22|2238.72|2238.47|2237.97|259
1621858200000|2021-05-24 12:10:00|2238.72|2238.22|2236.97|2236.47|2238.72|2238.22|2236.72|2236.22|345
1621858500000|2021-05-24 12:15:00|2236.84|2236.34|2237.22|2236.72|2237.47|2236.97|2236.47|2235.97|200
1621858800000|2021-05-24 12:20:00|2236.97|2236.47|2238.22|2237.72|2238.22|2237.72|2236.97|2236.47|291
1621859100000|2021-05-24 12:25:00|2238.09|2237.59|2238.22|2237.72|2238.72|2238.22|2237.72|2237.22|272
1621859400000|2021-05-24 12:30:00|2237.97|2237.47|2239.47|2238.97|2239.72|2239.22|2237.72|2237.22|346
1621859700000|2021-05-24 12:35:00|2239.72|2239.22|2239.22|2238.72|2239.72|2239.22|2238.47|2237.97|419
1621860000000|2021-05-24 12:40:00|2239.09|2238.59|2239.22|2238.72|2239.47|2238.97|2238.72|2238.22|145
1621860300000|2021-05-24 12:45:00|2239.34|2238.84|2239.22|2238.72|2239.47|2238.97|2238.84|2238.34|184
1621860600000|2021-05-24 12:50:00|2238.97|2238.47|2238.97|2238.47|2239.22|2238.72|2238.72|2238.22|141
1621860900000|2021-05-24 12:55:00|2238.84|2238.34|2239.22|2238.72|2239.59|2239.09|2238.72|2238.22|210
1621861200000|2021-05-24 13:00:00|2239.09|2238.59|2239.97|2239.47|2240.72|2240.22|2238.97|2238.47|691
1621861500000|2021-05-24 13:05:00|2239.84|2239.34|2239.47|2238.97|2239.84|2239.34|2239.34|2238.84|311
1621861800000|2021-05-24 13:10:00|2239.34|2238.84|2239.22|2238.72|2239.47|2238.97|2238.59|2238.09|312
1621862100000|2021-05-24 13:15:00|2239.09|2238.59|2238.97|2238.47|2239.72|2239.22|2238.72|2238.22|415
1621862400000|2021-05-24 13:20:00|2238.84|2238.34|2239.97|2239.47|2239.97|2239.47|2238.72|2238.22|250
1621862700000|2021-05-24 13:25:00|2240.09|2239.59|2239.09|2238.59|2240.22|2239.72|2238.97|2238.47|244
1621863000000|2021-05-24 13:30:00|2239.22|2238.72|2240.22|2239.72|2240.47|2239.97|2238.84|2238.34|522
1621863300000|2021-05-24 13:35:00|2239.97|2239.47|2240.22|2239.72|2240.72|2240.22|2239.97|2239.47|362
1621863600000|2021-05-24 13:40:00|2240.34|2239.84|2242.22|2241.72|2243.22|2242.72|2239.84|2239.34|707
1621863900000|2021-05-24 13:45:00|2242.34|2241.84|2242.97|2242.47|2242.97|2242.47|2241.97|2241.47|558
1621864200000|2021-05-24 13:50:00|2243.09|2242.59|2244.97|2244.47|2244.97|2244.47|2242.97|2242.47|529
1621864500000|2021-05-24 13:55:00|2245.09|2244.59|2244.34|2243.84|2245.72|2245.22|2244.22|2243.72|794
1621864800000|2021-05-24 14:00:00|2244.47|2243.97|2244.97|2244.47|2245.72|2245.22|2243.97|2243.47|671
1621865100000|2021-05-24 14:05:00|2245.09|2244.59|2245.72|2245.22|2246.34|2245.84|2244.22|2243.72|497
1621865400000|2021-05-24 14:10:00|2245.84|2245.34|2245.97|2245.47|2246.22|2245.72|2244.97|2244.47|462
1621865700000|2021-05-24 14:15:00|2246.09|2245.59|2245.58|2245.08|2246.37|2245.87|2245.33|2244.83|475
1621866000000|2021-05-24 14:20:00|2245.7|2245.2|2245.08|2244.58|2246.2|2245.7|2244.83|2244.33|590
1621866300000|2021-05-24 14:25:00|2245.2|2244.7|2245.33|2244.83|2245.58|2245.08|2245.08|2244.58|290
1621866600000|2021-05-24 14:30:00|2245.45|2244.95|2245.83|2245.33|2246.08|2245.58|2245.33|2244.83|291
1621866900000|2021-05-24 14:35:00|2245.7|2245.2|2246.83|2246.33|2247.33|2246.83|2245.58|2245.08|571
1621867200000|2021-05-24 14:40:00|2246.95|2246.45|2247.33|2246.83|2247.58|2247.08|2246.83|2246.33|360
1621867500000|2021-05-24 14:45:00|2247.45|2246.95|2247.08|2246.58|2247.58|2247.08|2247.08|2246.58|297
1621867800000|2021-05-24 14:50:00|2247.2|2246.7|2247.33|2246.83|2247.58|2247.08|2247.08|2246.58|306
1621868100000|2021-05-24 14:55:00|2247.58|2247.08|2246.58|2246.08|2247.58|2247.08|2246.33|2245.83|586
1621868400000|2021-05-24 15:00:00|2246.83|2246.33|2245.83|2245.33|2246.83|2246.33|2245.83|2245.33|546
1621868700000|2021-05-24 15:05:00|2245.95|2245.45|2246.08|2245.58|2246.08|2245.58|2245.58|2245.08|401
1621869000000|2021-05-24 15:10:00|2245.95|2245.45|2245.08|2244.58|2246.08|2245.58|2244.83|2244.33|488
1621869300000|2021-05-24 15:15:00|2244.95|2244.45|2245.33|2244.83|2245.33|2244.83|2244.7|2244.2|466
1621869600000|2021-05-24 15:20:00|2245.2|2244.7|2246.33|2244.83|2246.33|2245.58|2245.2|2244.7|893
1621869900000|2021-05-24 15:25:00|2246.34|2244.84|2247.34|2245.84|2247.81|2246.31|2246.34|2244.84|495
1621870200000|2021-05-24 15:30:00|2247.36|2245.86|2246.15|2244.75|2247.4|2246|2245.78|2244.38|212
1621870500000|2021-05-24 15:35:00|2246.03|2244.63|2246.15|2244.75|2246.15|2244.75|2244.9|2243.5|55
1621870800000|2021-05-24 15:40:00|2246.28|2244.88|2246.28|2244.88|2246.65|2245.25|2246.28|2244.88|7
1621871100000|2021-05-24 15:45:00|2246.4|2245|2246.28|2244.88|2246.78|2245.38|2246.28|2244.88|32
1621871400000|2021-05-24 15:50:00|2245.78|2244.38|2245.53|2244.13|2245.78|2244.38|2245.53|2244.13|21
1621871700000|2021-05-24 15:55:00|2245.78|2244.38|2245.45|2243.95|2246.03|2244.63|2245.4|2243.95|8
1621872000000|2021-05-24 16:00:00|2245.46|2243.96|2246.75|2245.25|2246.79|2245.29|2245.45|2243.95|0
1621872300000|2021-05-24 16:05:00|2246.76|2245.26|2246.45|2244.95|2246.95|2245.45|2246.24|2244.74|0
1621872600000|2021-05-24 16:10:00|2246.43|2244.93|2245.38|2243.88|2246.46|2244.96|2244.87|2243.37|0
1621872900000|2021-05-24 16:15:00|2245.39|2243.89|2245.84|2244.34|2246.34|2244.84|2245.39|2243.89|0
1621873200000|2021-05-24 16:20:00|2245.86|2244.36|2245.8|2244.3|2246.8|2245.3|2245.8|2244.3|0
1621873500000|2021-05-24 16:25:00|2245.81|2244.31|2245.28|2243.78|2245.81|2244.31|2244.8|2243.3|0
1621873800000|2021-05-24 16:30:00|2245.29|2243.79|2245.84|2244.34|2245.84|2244.34|2245.28|2243.78|0
1621874100000|2021-05-24 16:35:00|2245.83|2244.33|2246.34|2244.84|2246.38|2244.88|2245.83|2244.33|0
1621874400000|2021-05-24 16:40:00|2246.32|2244.82|2245.86|2244.36|2246.34|2244.84|2245.81|2244.31|0
1621874700000|2021-05-24 16:45:00|2245.87|2244.37|2245.48|2243.98|2245.93|2244.43|2245.42|2243.92|0
1621875000000|2021-05-24 16:50:00|2245.46|2243.96|2244.97|2243.47|2245.49|2243.99|2244.91|2243.41|0
1621875300000|2021-05-24 16:55:00|2244.96|2243.46|2245.01|2243.51|2245.48|2243.98|2244.93|2243.43|0
1621875600000|2021-05-24 17:00:00|2245.15|2243.65|2246.02|2244.52|2246.46|2244.96|2245.15|2243.65|0
1621875900000|2021-05-24 17:05:00|2246.01|2244.51|2245.43|2243.93|2246.02|2244.52|2244.95|2243.45|0
1621876200000|2021-05-24 17:10:00|2245.44|2243.94|2245.96|2244.46|2245.98|2244.48|2245.43|2243.93|0
1621876500000|2021-05-24 17:15:00|2245.98|2244.48|2245.57|2244.07|2246.03|2244.53|2245.48|2243.98|0
1621876800000|2021-05-24 17:20:00|2245.58|2244.08|2245.6|2244.1|2245.62|2244.12|2245.54|2244.04|0
1621877100000|2021-05-24 17:25:00|2245.58|2244.08|2246.57|2245.07|2246.57|2245.07|2245.55|2244.05|0
1621877400000|2021-05-24 17:30:00|2246.58|2245.08|2247.14|2245.64|2247.15|2245.65|2246.56|2245.06|0
1621877700000|2021-05-24 17:35:00|2247.13|2245.63|2246.65|2245.15|2247.14|2245.64|2246.15|2244.65|0
1621878000000|2021-05-24 17:40:00|2246.63|2245.13|2247.13|2245.63|2247.14|2245.64|2246.62|2245.12|0
1621878300000|2021-05-24 17:45:00|2247.14|2245.64|2246.68|2245.18|2247.15|2245.65|2246.65|2245.15|0
1621878600000|2021-05-24 17:50:00|2246.67|2245.17|2246.61|2245.11|2247.13|2245.63|2246.58|2245.08|0
1621878900000|2021-05-24 17:55:00|2246.6|2245.1|2247.07|2245.57|2247.11|2245.61|2246.58|2245.08|0
1621879200000|2021-05-24 18:00:00|2247.09|2245.59|2247.56|2246.06|2247.59|2246.09|2247.07|2245.57|0
1621879500000|2021-05-24 18:05:00|2247.57|2246.07|2247.57|2246.07|2247.6|2246.1|2247.54|2246.04|0
1621879800000|2021-05-24 18:10:00|2247.58|2246.08|2248.58|2247.08|2248.61|2247.11|2247.57|2246.07|0
1621880100000|2021-05-24 18:15:00|2248.6|2247.1|2249.05|2247.55|2249.09|2247.59|2248.57|2247.07|0
1621880400000|2021-05-24 18:20:00|2249.06|2247.56|2249.06|2247.56|2249.07|2247.57|2248.58|2247.08|0
1621880700000|2021-05-24 18:25:00|2249.07|2247.57|2248.57|2247.07|2249.09|2247.59|2248.57|2247.07|0
1621881000000|2021-05-24 18:30:00|2248.58|2247.08|2249.08|2247.58|2249.12|2247.62|2248.57|2247.07|0
1621881300000|2021-05-24 18:35:00|2249.09|2247.59|2249.64|2248.14|2249.66|2248.16|2249.02|2247.52|0
1621881600000|2021-05-24 18:40:00|2249.65|2248.15|2250.15|2248.65|2250.15|2248.65|2249.64|2248.14|0
1621881900000|2021-05-24 18:45:00|2250.28|2248.78|2250.63|2249.13|2250.67|2249.17|2250.17|2248.67|0
1621882200000|2021-05-24 18:50:00|2250.64|2249.14|2250.06|2248.56|2250.64|2249.14|2250.05|2248.55|0
1621882500000|2021-05-24 18:55:00|2250.08|2248.58|2250.07|2248.57|2250.61|2249.11|2250.07|2248.57|0
1621882800000|2021-05-24 19:00:00|2250.06|2248.56|2249.64|2248.14|2250.53|2249.03|2249.63|2248.13|0
1621883100000|2021-05-24 19:05:00|2249.63|2248.13|2249.69|2248.19|2249.71|2248.21|2249.62|2248.12|0
1621883400000|2021-05-24 19:10:00|2249.24|2247.74|2249.15|2247.65|2249.74|2248.24|2248.67|2247.17|0
1621883700000|2021-05-24 19:15:00|2249.16|2247.66|2248.63|2247.13|2249.18|2247.68|2248.61|2247.11|0
1621884000000|2021-05-24 19:20:00|2248.61|2247.11|2248.66|2247.16|2248.9|2247.4|2248.16|2246.66|0
1621884300000|2021-05-24 19:25:00|2248.64|2247.14|2248.64|2247.14|2249.17|2247.67|2248.59|2247.09|0
1621884600000|2021-05-24 19:30:00|2248.62|2247.12|2248.12|2246.62|2248.67|2247.17|2248.07|2246.57|0
1621884900000|2021-05-24 19:35:00|2248.1|2246.6|2248.13|2246.63|2248.61|2247.11|2248.09|2246.59|0
1621885200000|2021-05-24 19:40:00|2248.12|2246.62|2248.5|2247|2248.64|2247.14|2248.09|2246.59|0
1621885500000|2021-05-24 19:45:00|2248.47|2246.97|2248.37|2246.87|2248.54|2247.04|2247.94|2246.44|0
1621885800000|2021-05-24 19:50:00|2248.34|2246.84|2247.36|2245.86|2248.34|2246.84|2247.32|2245.82|0
1621886100000|2021-05-24 19:55:00|2247.35|2245.85|2246.26|2244.76|2247.35|2245.85|2245.61|2244.11|0
1621886400000|2021-05-24 20:00:00|2246.72|2245.22|2246.72|2245.22|2247.27|2245.77|2246.37|2244.87|0
1621886700000|2021-05-24 20:05:00|2246.74|2245.24|2248.13|2246.63|2248.13|2246.63|2246.74|2245.24|0
1621887000000|2021-05-24 20:10:00|2248.12|2246.62|2248.04|2246.54|2248.18|2246.68|2247.98|2246.48|0
1621887300000|2021-05-24 20:15:00|2248.06|2246.56|2248.13|2246.63|2248.13|2246.63|2248.02|2246.52|0
1621887600000|2021-05-24 20:20:00|2248.09|2246.59|2248.09|2246.59|2248.13|2246.63|2248.05|2246.55|0
1621887900000|2021-05-24 20:25:00|2248.05|2246.55|2248.09|2246.59|2248.13|2246.63|2248.05|2246.55|0
1621888200000|2021-05-24 20:30:00|2248.11|2246.61|2248.11|2246.61|2248.42|2246.92|2248.01|2246.51|0
1621888500000|2021-05-24 20:35:00|2248.13|2246.63|2248.76|2247.26|2248.87|2247.37|2248.11|2246.61|0
1621888800000|2021-05-24 20:40:00|2248.75|2247.25|2248.76|2247.26|2248.87|2247.37|2248.66|2247.16|0
1621889100000|2021-05-24 20:45:00|2248.78|2247.28|2248.63|2247.13|2248.87|2247.37|2248.63|2247.13|0
1621889400000|2021-05-24 20:50:00|2248.65|2247.15|2248.58|2247.08|2248.84|2247.34|2248.58|2247.08|0
1621889700000|2021-05-24 20:55:00|2248.6|2247.1|2248.56|2247.06|2248.68|2247.18|2248.56|2247.06|0
1621890000000|2021-05-24 21:00:00|2248.52|2247.02|2248.52|2247.02|2248.56|2247.06|2248.52|2247.02|0
1621890300000|2021-05-24 21:05:00|2248.48|2246.98|2248.52|2247.02|2248.52|2247.02|2248.35|2246.85|0
1621890600000|2021-05-24 21:10:00|2248.48|2246.98|2248.48|2246.98|2248.48|2246.98|2248.43|2246.93|0
1621890900000|2021-05-24 21:15:00|2248.52|2247.02|2248.35|2246.85|2248.52|2247.02|2248.35|2246.85|0
1621891200000|2021-05-24 21:20:00|2248.31|2246.81|2248.31|2246.81|2248.31|2246.81|2248.31|2246.81|0
1621891800000|2021-05-24 21:30:00|2248.35|2246.85|2248.25|2246.75|2248.35|2246.85|2248.25|2246.75|0
1621892100000|2021-05-24 21:35:00|2248.21|2246.71|2248.25|2246.75|2248.29|2246.79|2248.17|2246.67|0
1621892400000|2021-05-24 21:40:00|2248.29|2246.79|2248.5|2247|2248.54|2247.04|2248.29|2246.79|0
1621892700000|2021-05-24 21:45:00|2248.37|2246.87|2248.42|2246.92|2248.5|2247|2248.37|2246.87|0
1621893000000|2021-05-24 21:50:00|2248.37|2246.87|2248.29|2246.79|2248.37|2246.87|2248.29|2246.79|0
1621893300000|2021-05-24 21:55:00|2248.25|2246.75|2248.54|2247.04|2248.54|2247.04|2248.25|2246.75|0
1621893600000|2021-05-24 22:00:00|2248.47|2246.97|2248.34|2246.84|2249.28|2247.78|2247.97|2246.47|0
1621893900000|2021-05-24 22:05:00|2248.32|2246.82|2248.09|2246.59|2248.75|2247.25|2247.99|2246.49|0
1621894200000|2021-05-24 22:10:00|2248.11|2246.61|2247.89|2246.39|2248.34|2246.84|2247.68|2246.18|0
1621894500000|2021-05-24 22:15:00|2247.91|2246.41|2248.34|2246.84|2248.34|2246.84|2247.91|2246.41|0
1621894800000|2021-05-24 22:20:00|2248.36|2246.86|2249.1|2247.6|2249.1|2247.6|2248.2|2246.7|0
1621895100000|2021-05-24 22:25:00|2249.11|2247.61|2249.1|2247.6|2249.3|2247.8|2248.99|2247.49|0
1621895400000|2021-05-24 22:30:00|2249.11|2247.61|2249.2|2247.7|2249.3|2247.8|2248.99|2247.49|0
1621895700000|2021-05-24 22:35:00|2249.19|2247.69|2249.95|2248.45|2250.01|2248.51|2249.1|2247.6|0
1621896000000|2021-05-24 22:40:00|2249.94|2248.44|2249.75|2248.25|2249.94|2248.44|2249.65|2248.15|0
1621896300000|2021-05-24 22:45:00|2249.76|2248.26|2249.65|2248.15|2249.85|2248.35|2249.4|2247.9|0
1621896600000|2021-05-24 22:50:00|2249.66|2248.16|2249.4|2247.9|2249.9|2248.4|2249.4|2247.9|0
1621896900000|2021-05-24 22:55:00|2249.39|2247.89|2250.06|2248.56|2250.11|2248.61|2249.35|2247.85|0
1621897200000|2021-05-24 23:00:00|2250.08|2248.58|2249.95|2248.45|2250.16|2248.66|2249.85|2248.35|0
1621897500000|2021-05-24 23:05:00|2249.9|2248.4|2249.95|2248.45|2250.06|2248.56|2249.85|2248.35|0
1621897800000|2021-05-24 23:10:00|2249.9|2248.4|2249.3|2247.8|2249.95|2248.45|2249.3|2247.8|0
1621898100000|2021-05-24 23:15:00|2249.29|2247.79|2249.5|2248|2249.95|2248.45|2249.2|2247.7|0
1621898400000|2021-05-24 23:20:00|2249.51|2248.01|2249.38|2247.88|2249.56|2248.06|2249.28|2247.78|0
1621898700000|2021-05-24 23:25:00|2249.37|2247.87|2249.38|2247.88|2249.38|2247.88|2249.28|2247.78|0
1621899000000|2021-05-24 23:30:00|2249.37|2247.87|2249.08|2247.58|2249.63|2248.13|2249.08|2247.58|0
1621899300000|2021-05-24 23:35:00|2249.09|2247.59|2249.28|2247.78|2249.38|2247.88|2249.09|2247.59|0
1621899600000|2021-05-24 23:40:00|2249.26|2247.76|2249.13|2247.63|2249.28|2247.78|2248.97|2247.47|0
1621899900000|2021-05-24 23:45:00|2249.12|2247.62|2249.18|2247.68|2249.48|2247.98|2249.08|2247.58|0
1621900200000|2021-05-24 23:50:00|2249.16|2247.66|2250.19|2248.69|2250.28|2248.78|2249.08|2247.58|0
1621900500000|2021-05-24 23:55:00|2250.2|2248.7|2249.38|2247.88|2250.28|2248.78|2249.28|2247.78|0
1621900800000|2021-05-25 00:00:00|2249.36|2247.86|2247.97|2246.47|2249.36|2247.86|2247.66|2246.16|0
1621901100000|2021-05-25 00:05:00|2247.99|2246.49|2247.97|2246.47|2248.63|2247.13|2247.42|2245.92|0
1621901400000|2021-05-25 00:10:00|2247.96|2246.46|2247.77|2246.27|2247.97|2246.47|2247.47|2245.97|0
1621901700000|2021-05-25 00:15:00|2247.75|2246.25|2246.73|2245.23|2247.75|2246.25|2246.23|2244.73|0
1621902000000|2021-05-25 00:20:00|2246.75|2245.25|2246.27|2244.77|2247.24|2245.74|2246.25|2244.75|0
1621902300000|2021-05-25 00:25:00|2246.26|2244.76|2244.36|2242.86|2246.28|2244.78|2243.86|2242.36|0
1621902600000|2021-05-25 00:30:00|2244.37|2242.87|2243.87|2242.37|2245.32|2243.82|2243.86|2242.36|0
1621902900000|2021-05-25 00:35:00|2243.88|2242.38|2245.34|2243.84|2245.34|2243.84|2243.88|2242.38|0
1621903200000|2021-05-25 00:40:00|2245.35|2243.85|2246.38|2244.88|2246.4|2244.9|2245.35|2243.85|0
1621903500000|2021-05-25 00:45:00|2246.4|2244.9|2245.44|2243.94|2247.38|2245.88|2245.42|2243.92|0
1621903800000|2021-05-25 00:50:00|2245.45|2243.95|2246.38|2244.88|2246.42|2244.92|2245.44|2243.94|0
1621904100000|2021-05-25 00:55:00|2246.37|2244.87|2247.33|2245.83|2247.33|2245.83|2245.89|2244.39|0
1621904400000|2021-05-25 01:00:00|2247.34|2245.84|2248.76|2247.26|2248.78|2247.28|2246.86|2245.36|0
1621904700000|2021-05-25 01:05:00|2248.75|2247.25|2248.74|2247.24|2248.79|2247.29|2248.23|2246.73|0
1621905000000|2021-05-25 01:10:00|2248.75|2247.25|2249.75|2248.25|2249.77|2248.27|2248.28|2246.78|0
1621905300000|2021-05-25 01:15:00|2249.77|2248.27|2248.24|2246.74|2249.78|2248.28|2248.24|2246.74|0
1621905600000|2021-05-25 01:20:00|2248.23|2246.73|2247.68|2246.18|2248.23|2246.73|2246.7|2245.2|0
1621905900000|2021-05-25 01:25:00|2247.69|2246.19|2248.54|2247.04|2249.1|2247.6|2247.68|2246.18|0
1621906200000|2021-05-25 01:30:00|2248.09|2246.59|2248.58|2247.08|2248.61|2247.11|2247.59|2246.09|0
1621906500000|2021-05-25 01:35:00|2248.57|2247.07|2249.5|2248|2249.97|2248.47|2248.54|2247.04|0
1621906800000|2021-05-25 01:40:00|2249.51|2248.01|2249.04|2247.54|2249.99|2248.49|2248.56|2247.06|0
1621907100000|2021-05-25 01:45:00|2249.05|2247.55|2249.55|2248.05|2249.57|2248.07|2248.54|2247.04|0
1621907400000|2021-05-25 01:50:00|2249.56|2248.06|2249.55|2248.05|2249.59|2248.09|2249.09|2247.59|0
1621907700000|2021-05-25 01:55:00|2249.57|2248.07|2249.06|2247.56|2249.59|2248.09|2248.61|2247.11|0
1621908000000|2021-05-25 02:00:00|2249.08|2247.58|2249.15|2247.65|2249.15|2247.65|2249.08|2247.58|0
1621908300000|2021-05-25 02:05:00|2249.14|2247.64|2248.65|2247.15|2249.16|2247.66|2248.64|2247.14|0
1621908600000|2021-05-25 02:10:00|2248.67|2247.17|2248.67|2247.17|2249.13|2247.63|2248.65|2247.15|0
1621908900000|2021-05-25 02:15:00|2248.65|2247.15|2249.07|2247.57|2249.08|2247.58|2248.09|2246.59|0
1621909200000|2021-05-25 02:20:00|2249.08|2247.58|2249.05|2247.55|2249.56|2248.06|2248.56|2247.06|0
1621909500000|2021-05-25 02:25:00|2249.07|2247.57|2249.07|2247.57|2249.08|2247.58|2249.04|2247.54|0
1621909800000|2021-05-25 02:30:00|2249.08|2247.58|2248.6|2247.1|2249.08|2247.58|2248.11|2246.61|0
1621910100000|2021-05-25 02:35:00|2248.59|2247.09|2248.62|2247.12|2248.63|2247.13|2248.57|2247.07|0
1621910400000|2021-05-25 02:40:00|2248.63|2247.13|2249.1|2247.6|2249.11|2247.61|2248.62|2247.12|0
1621910700000|2021-05-25 02:45:00|2249.11|2247.61|2249.1|2247.6|2249.13|2247.63|2248.63|2247.13|0
1621911000000|2021-05-25 02:50:00|2249.11|2247.61|2249.12|2247.62|2249.6|2248.1|2249.1|2247.6|0
1621911300000|2021-05-25 02:55:00|2249.13|2247.63|2249.6|2248.1|2249.62|2248.12|2249.13|2247.63|0
1621911600000|2021-05-25 03:00:00|2249.61|2248.11|2249.61|2248.11|2249.64|2248.14|2249.13|2247.63|0
1621911900000|2021-05-25 03:05:00|2249.6|2248.1|2249.16|2247.66|2249.63|2248.13|2249.13|2247.63|0
1621912200000|2021-05-25 03:10:00|2249.17|2247.67|2249.64|2248.14|2249.64|2248.14|2249.16|2247.66|0
1621912500000|2021-05-25 03:15:00|2249.65|2248.15|2249.67|2248.17|2250.14|2248.64|2249.65|2248.15|0
1621912800000|2021-05-25 03:20:00|2249.66|2248.16|2249.67|2248.17|2249.69|2248.19|2249.64|2248.14|0
1621913100000|2021-05-25 03:25:00|2249.68|2248.18|2249.67|2248.17|2250.15|2248.65|2249.67|2248.17|0
1621913400000|2021-05-25 03:30:00|2249.68|2248.18|2249.67|2248.17|2249.7|2248.2|2249.67|2248.17|0
1621913700000|2021-05-25 03:35:00|2249.68|2248.18|2249.68|2248.18|2250.16|2248.66|2249.68|2248.18|0
1621914000000|2021-05-25 03:40:00|2249.67|2248.17|2249.54|2248.04|2249.7|2248.2|2249.54|2248.04|0
1621914300000|2021-05-25 03:45:00|2249.53|2248.03|2249.51|2248.01|2249.54|2248.04|2249.51|2248.01|0
1621914600000|2021-05-25 03:50:00|2249.52|2248.02|2249.53|2248.03|2249.54|2248.04|2249.51|2248.01|0
1621914900000|2021-05-25 03:55:00|2249.54|2248.04|2249.06|2247.56|2249.54|2248.04|2249.06|2247.56|0
1621915200000|2021-05-25 04:00:00|2249.05|2247.55|2249.01|2247.51|2249.05|2247.55|2248.53|2247.03|0
1621915500000|2021-05-25 04:05:00|2249|2247.5|2249|2247.5|2249.01|2247.51|2248.98|2247.48|0
1621915800000|2021-05-25 04:10:00|2248.98|2247.48|2248.52|2247.02|2248.98|2247.48|2248.52|2247.02|0
1621916100000|2021-05-25 04:15:00|2248.53|2247.03|2248.56|2247.06|2248.56|2247.06|2248.53|2247.03|0
1621916400000|2021-05-25 04:20:00|2248.55|2247.05|2248.49|2246.99|2248.58|2247.08|2248.47|2246.97|0
1621916700000|2021-05-25 04:25:00|2248.48|2246.98|2248.47|2246.97|2248.49|2246.99|2248.01|2246.51|0
1621917000000|2021-05-25 04:30:00|2248.48|2246.98|2248.96|2247.46|2248.98|2247.48|2248.47|2246.97|0
1621917300000|2021-05-25 04:35:00|2248.95|2247.45|2248.5|2247|2248.96|2247.46|2248.49|2246.99|0
1621917600000|2021-05-25 04:40:00|2248.64|2247.14|2249.41|2247.91|2249.43|2247.93|2248.64|2247.14|0
1621917900000|2021-05-25 04:45:00|2249.34|2247.84|2248.9|2247.4|2249.41|2247.91|2248.9|2247.4|0
1621918200000|2021-05-25 04:50:00|2248.91|2247.41|2248.93|2247.43|2249.38|2247.88|2248.91|2247.41|0
1621918500000|2021-05-25 04:55:00|2248.92|2247.42|2249.37|2247.87|2249.38|2247.88|2248.9|2247.4|0
1621918800000|2021-05-25 05:00:00|2249.23|2247.73|2249.43|2247.93|2249.43|2247.93|2248.9|2247.4|0
1621919100000|2021-05-25 05:05:00|2249.44|2247.94|2249.57|2248.07|2250|2248.5|2249.43|2247.93|0
1621919400000|2021-05-25 05:10:00|2249.56|2248.06|2249.54|2248.04|2249.57|2248.07|2249.05|2247.55|0
1621919700000|2021-05-25 05:15:00|2249.4|2247.9|2249.08|2247.58|2249.55|2248.05|2248.62|2247.12|0
1621920000000|2021-05-25 05:20:00|2249.09|2247.59|2251.04|2249.54|2251.04|2249.54|2249.08|2247.58|0
1621920300000|2021-05-25 05:25:00|2251.03|2249.53|2250.64|2249.14|2251.04|2249.54|2250.55|2249.05|0
1621920600000|2021-05-25 05:30:00|2250.7|2249.2|2251.68|2250.18|2251.7|2250.2|2250.7|2249.2|0
1621920900000|2021-05-25 05:35:00|2251.69|2250.19|2251.71|2250.21|2251.72|2250.22|2251.19|2249.69|0
1621921200000|2021-05-25 05:40:00|2251.7|2250.2|2251.73|2250.23|2251.75|2250.25|2251.24|2249.74|0
1621921500000|2021-05-25 05:45:00|2251.74|2250.24|2252.25|2250.75|2252.26|2250.76|2251.74|2250.24|0
1621921800000|2021-05-25 05:50:00|2252.26|2250.76|2251.8|2250.3|2252.28|2250.78|2251.79|2250.29|0
1621922100000|2021-05-25 05:55:00|2251.79|2250.29|2252.27|2250.77|2252.28|2250.78|2251.79|2250.29|0
1621922400000|2021-05-25 06:00:00|2252.13|2250.63|2252.26|2250.76|2253.27|2251.77|2251.36|2249.86|0
1621922700000|2021-05-25 06:05:00|2252.25|2250.75|2253.14|2251.64|2253.2|2251.7|2252.22|2250.72|0
1621923000000|2021-05-25 06:10:00|2253.15|2251.65|2253.93|2252.43|2254.19|2252.69|2252.69|2251.19|0
1621923300000|2021-05-25 06:15:00|2253.95|2252.45|2253.54|2252.04|2254.09|2252.59|2253.46|2251.96|0
1621923600000|2021-05-25 06:20:00|2253.55|2252.05|2252.61|2251.11|2253.57|2252.07|2252.61|2251.11|0
1621923900000|2021-05-25 06:25:00|2252.6|2251.1|2252.54|2251.04|2252.62|2251.12|2252.08|2250.58|0
1621924200000|2021-05-25 06:30:00|2252.53|2251.03|2252.28|2250.88|2252.54|2251.13|2250.78|2249.38|13
1621924500000|2021-05-25 06:35:00|2252.4|2251|2252.28|2250.88|2252.78|2251.38|2252.15|2250.75|6
1621924800000|2021-05-25 06:40:00|2252.53|2251.13|2252.53|2251.13|2253.03|2251.63|2252.4|2251|1
1621925100000|2021-05-25 06:45:00|2252.28|2250.88|2253.03|2251.63|2253.15|2251.75|2252.15|2250.75|10
1621925400000|2021-05-25 06:50:00|2252.78|2251.38|2251.4|2250|2252.78|2251.38|2250.9|2249.5|17
1621925700000|2021-05-25 06:55:00|2251.46|2249.96|2250.49|2248.99|2252.41|2250.91|2250.49|2248.99|0
1621926000000|2021-05-25 07:00:00|2250.48|2248.98|2249.33|2248.83|2251.45|2250.95|2245.58|2245.08|2306
1621926300000|2021-05-25 07:05:00|2249.45|2248.95|2249.58|2249.08|2251.83|2251.33|2248.33|2247.83|1548
1621926600000|2021-05-25 07:10:00|2249.45|2248.95|2250.58|2250.08|2250.83|2250.33|2248.33|2247.83|1639
1621926900000|2021-05-25 07:15:00|2250.2|2249.7|2252.08|2251.58|2252.45|2251.95|2250.2|2249.7|1531
1621927200000|2021-05-25 07:20:00|2252.2|2251.7|2251.33|2250.83|2254.08|2253.58|2251.2|2250.7|1122
1621927500000|2021-05-25 07:25:00|2251.45|2250.95|2249.33|2248.83|2251.45|2250.95|2249.08|2248.58|683
1621927800000|2021-05-25 07:30:00|2249.45|2248.95|2249.33|2248.83|2250.08|2249.58|2248.83|2248.33|873
1621928100000|2021-05-25 07:35:00|2248.95|2248.45|2247.33|2246.83|2248.95|2248.45|2245.83|2245.33|1004
1621928400000|2021-05-25 07:40:00|2247.2|2246.7|2247.83|2247.33|2249.08|2248.58|2247.08|2246.58|852
1621928700000|2021-05-25 07:45:00|2247.95|2247.45|2249.2|2248.7|2249.95|2249.45|2247.83|2247.33|644
1621929000000|2021-05-25 07:50:00|2249.33|2248.83|2249.58|2249.08|2250.58|2250.08|2247.83|2247.33|961
1621929300000|2021-05-25 07:55:00|2249.7|2249.2|2249.33|2248.83|2250.33|2249.83|2247.58|2247.08|669
1621929600000|2021-05-25 08:00:00|2249.45|2248.95|2249.7|2249.2|2251.33|2250.83|2249.2|2248.7|819
1621929900000|2021-05-25 08:05:00|2249.58|2249.08|2251.08|2250.58|2251.08|2250.58|2247.83|2247.33|679
1621930200000|2021-05-25 08:10:00|2250.83|2250.33|2250.33|2249.83|2251.45|2250.95|2249.58|2249.08|459
1621930500000|2021-05-25 08:15:00|2250.08|2249.58|2248.58|2248.08|2250.2|2249.7|2248.2|2247.7|560
1621930800000|2021-05-25 08:20:00|2248.45|2247.95|2249.33|2248.83|2249.83|2249.33|2248.08|2247.58|506
1621931100000|2021-05-25 08:25:00|2249.2|2248.7|2251.58|2251.08|2251.83|2251.33|2248.95|2248.45|564
1621931400000|2021-05-25 08:30:00|2251.83|2251.33|2252.58|2252.08|2253.08|2252.58|2251.58|2251.08|561
1621931700000|2021-05-25 08:35:00|2252.7|2252.2|2252.33|2251.83|2252.83|2252.33|2251.33|2250.83|415
1621932000000|2021-05-25 08:40:00|2252.58|2252.08|2251.33|2250.83|2252.83|2252.33|2251.08|2250.58|408
1621932300000|2021-05-25 08:45:00|2251.45|2250.95|2251.83|2251.33|2252.33|2251.83|2251.33|2250.83|442
1621932600000|2021-05-25 08:50:00|2251.33|2250.83|2252.83|2252.33|2253.08|2252.58|2250.83|2250.33|495
1621932900000|2021-05-25 08:55:00|2252.58|2252.08|2252.95|2252.45|2253.45|2252.95|2252.08|2251.58|503
1621933200000|2021-05-25 09:00:00|2252.83|2252.33|2252.58|2252.08|2253.08|2252.58|2251.83|2251.33|463
1621933500000|2021-05-25 09:05:00|2252.83|2252.33|2251.83|2251.33|2252.83|2252.33|2251.08|2250.58|332
1621933800000|2021-05-25 09:10:00|2252.08|2251.58|2252.83|2252.33|2253.08|2252.58|2251.33|2250.83|319
1621934100000|2021-05-25 09:15:00|2252.7|2252.2|2252.83|2252.33|2252.83|2252.33|2252.08|2251.58|304
1621934400000|2021-05-25 09:20:00|2252.7|2252.2|2252.33|2251.83|2252.7|2252.2|2251.83|2251.33|318
1621934700000|2021-05-25 09:25:00|2252.45|2251.95|2252.45|2251.95|2253.33|2252.83|2252.08|2251.58|314
1621935000000|2021-05-25 09:30:00|2252.33|2251.83|2253.08|2252.58|2253.58|2253.08|2252.08|2251.58|388
1621935300000|2021-05-25 09:35:00|2253.33|2252.83|2253.83|2253.33|2253.83|2253.33|2253.33|2252.83|277
1621935600000|2021-05-25 09:40:00|2253.7|2253.2|2252.58|2252.08|2253.83|2253.33|2252.08|2251.58|401
1621935900000|2021-05-25 09:45:00|2252.7|2252.2|2252.08|2251.58|2252.7|2252.2|2251.83|2251.33|302
1621936200000|2021-05-25 09:50:00|2252.2|2251.7|2251.08|2250.58|2252.58|2252.08|2250.33|2249.83|545
1621936500000|2021-05-25 09:55:00|2251.2|2250.7|2251.58|2251.08|2252.58|2252.08|2251.2|2250.7|356
1621936800000|2021-05-25 10:00:00|2251.7|2251.2|2252.08|2251.58|2252.58|2252.08|2251.58|2251.08|259
1621937100000|2021-05-25 10:05:00|2251.95|2251.45|2251.33|2250.83|2252.08|2251.58|2251.08|2250.58|243
1621937400000|2021-05-25 10:10:00|2251.2|2250.7|2249.95|2249.45|2251.2|2250.7|2249.58|2249.08|198
1621937700000|2021-05-25 10:15:00|2249.83|2249.33|2249.95|2249.45|2250.08|2249.58|2249.33|2248.83|369
1621938000000|2021-05-25 10:20:00|2250.08|2249.58|2251.08|2250.58|2251.33|2250.83|2249.83|2249.33|284
1621938300000|2021-05-25 10:25:00|2251.2|2250.7|2250.83|2250.33|2251.33|2250.83|2250.58|2250.08|188
1621938600000|2021-05-25 10:30:00|2250.95|2250.45|2250.45|2249.95|2251.08|2250.58|2250.08|2249.58|266
1621938900000|2021-05-25 10:35:00|2250.33|2249.83|2252.33|2251.83|2252.58|2252.08|2250.33|2249.83|332
1621939200000|2021-05-25 10:40:00|2252.58|2252.08|2251.58|2251.08|2252.58|2252.08|2251.33|2250.83|211
1621939500000|2021-05-25 10:45:00|2251.45|2250.95|2252.58|2252.08|2252.58|2252.08|2251.45|2250.95|202
1621939800000|2021-05-25 10:50:00|2252.45|2251.95|2252.33|2251.83|2252.83|2252.33|2252.08|2251.58|143
1621940100000|2021-05-25 10:55:00|2252.58|2252.08|2251.83|2251.33|2252.83|2252.33|2251.83|2251.33|194
1621940400000|2021-05-25 11:00:00|2251.7|2251.2|2252.2|2251.7|2252.33|2251.83|2251.33|2250.83|244
1621940700000|2021-05-25 11:05:00|2252.33|2251.83|2252.33|2251.83|2253.08|2252.58|2251.7|2251.2|263
1621941000000|2021-05-25 11:10:00|2252.08|2251.58|2252.58|2252.08|2252.95|2252.45|2252.08|2251.58|244
1621941300000|2021-05-25 11:15:00|2252.33|2251.83|2253.08|2252.58|2253.2|2252.7|2252.33|2251.83|197
1621941600000|2021-05-25 11:20:00|2252.95|2252.45|2253.58|2253.08|2253.83|2253.33|2252.83|2252.33|154
1621941900000|2021-05-25 11:25:00|2253.7|2253.2|2252.83|2252.33|2253.95|2253.45|2252.58|2252.08|288
1621942200000|2021-05-25 11:30:00|2252.7|2252.2|2253.45|2252.95|2254.08|2253.58|2252.7|2252.2|381
1621942500000|2021-05-25 11:35:00|2253.58|2253.08|2253.33|2252.83|2254.33|2253.83|2253.33|2252.83|345
1621942800000|2021-05-25 11:40:00|2253.6|2253.1|2252.85|2252.35|2253.85|2253.35|2251.72|2251.22|424
1621943100000|2021-05-25 11:45:00|2252.97|2252.47|2253.1|2252.6|2253.6|2253.1|2252.85|2252.35|529
1621943400000|2021-05-25 11:50:00|2253.22|2252.72|2253.1|2252.6|2253.6|2253.1|2252.85|2252.35|185
1621943700000|2021-05-25 11:55:00|2252.97|2252.47|2253.1|2252.6|2253.1|2252.6|2252.6|2252.1|246
1621944000000|2021-05-25 12:00:00|2253.22|2252.72|2252.35|2251.85|2253.35|2252.85|2252.35|2251.85|210
1621944300000|2021-05-25 12:05:00|2252.47|2251.97|2253.1|2252.6|2253.22|2252.72|2252.35|2251.85|228
1621944600000|2021-05-25 12:10:00|2252.97|2252.47|2253.1|2252.6|2253.22|2252.72|2252.6|2252.1|206
1621944900000|2021-05-25 12:15:00|2252.97|2252.47|2253.35|2252.85|2253.35|2252.85|2252.85|2252.35|402
1621945200000|2021-05-25 12:20:00|2253.47|2252.97|2253.1|2252.6|2253.47|2252.97|2252.85|2252.35|230
1621945500000|2021-05-25 12:25:00|2253.22|2252.72|2253.85|2253.35|2254.22|2253.72|2252.85|2252.35|1031
1621945800000|2021-05-25 12:30:00|2253.97|2253.47|2253.6|2253.1|2254.1|2253.6|2253.6|2253.1|454
1621946100000|2021-05-25 12:35:00|2253.72|2253.22|2254.6|2254.1|2254.85|2254.35|2253.6|2253.1|536
1621946400000|2021-05-25 12:40:00|2254.72|2254.22|2254.1|2253.6|2254.72|2254.22|2253.85|2253.35|315
1621946700000|2021-05-25 12:45:00|2253.97|2253.47|2253.22|2252.72|2254.35|2253.85|2252.85|2252.35|331
1621947000000|2021-05-25 12:50:00|2253.1|2252.6|2252.1|2251.6|2253.35|2252.85|2251.85|2251.35|301
1621947300000|2021-05-25 12:55:00|2251.97|2251.47|2251.85|2251.35|2251.97|2251.47|2250.85|2250.35|309
1621947600000|2021-05-25 13:00:00|2251.72|2251.22|2251.6|2251.1|2252.35|2251.85|2251.35|2250.85|349
1621947900000|2021-05-25 13:05:00|2251.47|2250.97|2251.35|2250.85|2251.85|2251.35|2251.1|2250.6|362
1621948200000|2021-05-25 13:10:00|2251.47|2250.97|2252.35|2251.85|2252.35|2251.85|2251.35|2250.85|299
1621948500000|2021-05-25 13:15:00|2252.22|2251.72|2251.1|2250.6|2252.22|2251.72|2251.1|2250.6|275
1621948800000|2021-05-25 13:20:00|2251.22|2250.72|2251.1|2250.6|2251.85|2251.35|2251.1|2250.6|355
1621949100000|2021-05-25 13:25:00|2250.85|2250.35|2250.22|2249.72|2250.85|2250.35|2249.85|2249.35|471
1621949400000|2021-05-25 13:30:00|2250.35|2249.85|2249.72|2249.22|2250.35|2249.85|2248.1|2247.6|1325
1621949700000|2021-05-25 13:35:00|2249.6|2249.1|2250.47|2249.97|2250.6|2250.1|2249.35|2248.85|631
1621950000000|2021-05-25 13:40:00|2250.35|2249.85|2249.35|2248.85|2250.85|2250.35|2249.35|2248.85|729
1621950300000|2021-05-25 13:45:00|2249.22|2248.72|2248.97|2248.47|2249.97|2249.47|2248.47|2247.97|1459
1621950600000|2021-05-25 13:50:00|2249.1|2248.6|2244.35|2243.85|2249.1|2248.6|2243.6|2243.1|2251
1621950900000|2021-05-25 13:55:00|2244.6|2244.1|2244.97|2244.47|2246.35|2245.85|2243.85|2243.35|1278
1621951200000|2021-05-25 14:00:00|2245.1|2244.6|2245.22|2244.72|2246.47|2245.97|2244.35|2243.85|1172
1621951500000|2021-05-25 14:05:00|2245.35|2244.85|2245.85|2245.35|2246.22|2245.72|2243.97|2243.47|767
1621951800000|2021-05-25 14:10:00|2246.17|2245.67|2245.67|2245.17|2246.79|2246.29|2244.17|2243.67|895
1621952100000|2021-05-25 14:15:00|2245.79|2245.29|2246.42|2245.92|2247.17|2246.67|2245.67|2245.17|1034
1621952400000|2021-05-25 14:20:00|2246.54|2246.04|2246.17|2245.67|2246.92|2246.42|2245.92|2245.42|901
1621952700000|2021-05-25 14:25:00|2246.29|2245.79|2244.17|2243.67|2246.92|2246.42|2243.67|2243.17|1273
1621953000000|2021-05-25 14:30:00|2244.42|2243.92|2242.17|2241.67|2244.92|2244.42|2241.79|2241.29|1401
1621953300000|2021-05-25 14:35:00|2242.29|2241.79|2242.92|2242.42|2243.17|2242.67|2241.17|2240.67|1157
1621953600000|2021-05-25 14:40:00|2242.79|2242.29|2242.92|2242.42|2243.17|2242.67|2241.67|2241.17|691
1621953900000|2021-05-25 14:45:00|2243.04|2242.54|2242.67|2242.17|2243.67|2243.17|2242.42|2241.92|815
1621954200000|2021-05-25 14:50:00|2242.54|2242.04|2242.92|2242.42|2243.17|2242.67|2242.17|2241.67|639
1621954500000|2021-05-25 14:55:00|2243.04|2242.54|2244.17|2243.67|2244.42|2243.92|2242.92|2242.42|698
1621954800000|2021-05-25 15:00:00|2244.29|2243.79|2242.42|2241.92|2244.42|2243.92|2242.17|2241.67|1410
1621955100000|2021-05-25 15:05:00|2242.17|2241.67|2243.92|2243.42|2244.04|2243.54|2241.92|2241.42|1035
1621955400000|2021-05-25 15:10:00|2243.79|2243.29|2245.42|2244.92|2245.92|2245.42|2243.42|2242.92|1020
1621955700000|2021-05-25 15:15:00|2245.29|2244.79|2244.79|2244.29|2245.67|2245.17|2243.17|2242.67|1608
1621956000000|2021-05-25 15:20:00|2244.92|2244.42|2247.87|2246.37|2248.42|2247.92|2244.79|2244.29|3026
1621956300000|2021-05-25 15:25:00|2247.89|2246.39|2246.28|2244.78|2248.34|2246.84|2245.32|2243.82|1642
1621956600000|2021-05-25 15:30:00|2246.27|2244.77|2242.24|2240.84|2247.37|2245.97|2242.12|2240.72|422
1621956900000|2021-05-25 15:35:00|2242.12|2240.72|2242.99|2241.59|2243.37|2241.97|2242.12|2240.72|86
1621957200000|2021-05-25 15:40:00|2242.87|2241.47|2243.12|2241.72|2243.24|2241.84|2242.74|2241.34|6
1621957500000|2021-05-25 15:45:00|2243.24|2241.84|2244.99|2243.59|2245.12|2243.72|2243.24|2241.84|15
1621957800000|2021-05-25 15:50:00|2244.87|2243.47|2243.74|2242.34|2244.87|2243.47|2243.37|2241.97|7
1621958100000|2021-05-25 15:55:00|2243.87|2242.47|2246.17|2244.67|2246.37|2244.97|2243.62|2242.22|15
1621958400000|2021-05-25 16:00:00|2246.18|2244.68|2246.17|2244.67|2246.21|2244.71|2245.64|2244.14|0
1621958700000|2021-05-25 16:05:00|2246.18|2244.68|2247.3|2245.8|2247.31|2245.81|2245.64|2244.14|0
1621959000000|2021-05-25 16:10:00|2247.31|2245.81|2247.33|2245.83|2247.83|2246.33|2247.28|2245.78|0
1621959300000|2021-05-25 16:15:00|2247.35|2245.85|2247.37|2245.87|2247.37|2245.87|2247.27|2245.77|0
1621959600000|2021-05-25 16:20:00|2247.39|2245.89|2247.33|2245.83|2247.88|2246.38|2247.33|2245.83|0
1621959900000|2021-05-25 16:25:00|2247.32|2245.82|2247.81|2246.31|2247.85|2246.35|2247.29|2245.79|0
1621960200000|2021-05-25 16:30:00|2247.82|2246.32|2248.33|2246.83|2248.35|2246.85|2247.81|2246.31|0
1621960500000|2021-05-25 16:35:00|2248.32|2246.82|2247.78|2246.28|2248.33|2246.83|2247.74|2246.24|0
1621960800000|2021-05-25 16:40:00|2247.79|2246.29|2247.79|2246.29|2247.82|2246.32|2247.23|2245.73|0
1621961100000|2021-05-25 16:45:00|2247.78|2246.28|2247.7|2246.2|2248.29|2246.79|2247.7|2246.2|0
1621961400000|2021-05-25 16:50:00|2247.68|2246.18|2248.14|2246.64|2248.21|2246.71|2247.15|2245.65|0
1621961700000|2021-05-25 16:55:00|2248.13|2246.63|2247.66|2246.16|2248.15|2246.65|2247.63|2246.13|0
1621962000000|2021-05-25 17:00:00|2247.64|2246.14|2245.43|2243.93|2247.64|2246.14|2245.43|2243.93|0
1621962300000|2021-05-25 17:05:00|2245.44|2243.94|2246.14|2244.64|2246.18|2244.68|2244.43|2242.93|0
1621962600000|2021-05-25 17:10:00|2246.13|2244.63|2246.92|2245.42|2247.24|2245.74|2246.09|2244.59|0
1621962900000|2021-05-25 17:15:00|2246.93|2245.43|2246.83|2245.33|2247.37|2245.87|2246.31|2244.81|0
1621963200000|2021-05-25 17:20:00|2246.84|2245.34|2247.44|2245.94|2247.44|2245.94|2246.83|2245.33|0
1621963500000|2021-05-25 17:25:00|2247.43|2245.93|2247.37|2245.87|2247.43|2245.93|2246.84|2245.34|0
1621963800000|2021-05-25 17:30:00|2247.38|2245.88|2246.91|2245.41|2247.41|2245.91|2246.84|2245.34|0
1621964100000|2021-05-25 17:35:00|2246.92|2245.42|2247.37|2245.87|2247.42|2245.92|2246.35|2244.85|0
1621964400000|2021-05-25 17:40:00|2247.35|2245.85|2245.79|2244.29|2247.36|2245.86|2245.31|2243.81|0
1621964700000|2021-05-25 17:45:00|2245.78|2244.28|2246.21|2244.71|2246.28|2244.78|2245.75|2244.25|0
1621965000000|2021-05-25 17:50:00|2246.2|2244.7|2245.73|2244.23|2246.72|2245.22|2245.68|2244.18|0
1621965300000|2021-05-25 17:55:00|2245.75|2244.25|2245.73|2244.23|2246.26|2244.76|2245.67|2244.17|0
1621965600000|2021-05-25 18:00:00|2245.74|2244.24|2245.02|2243.52|2245.76|2244.26|2244.5|2243|0
1621965900000|2021-05-25 18:05:00|2245|2243.5|2245.06|2243.56|2245.12|2243.62|2244.55|2243.05|0
1621966200000|2021-05-25 18:10:00|2245.05|2243.55|2245.14|2243.64|2245.19|2243.69|2244.57|2243.07|0
1621966500000|2021-05-25 18:15:00|2245.13|2243.63|2243.88|2242.38|2245.16|2243.66|2243.88|2242.38|0
1621966800000|2021-05-25 18:20:00|2243.87|2242.37|2244.15|2242.65|2244.51|2243.01|2243.34|2241.84|0
1621967100000|2021-05-25 18:25:00|2244|2242.5|2244.06|2242.56|2244.55|2243.05|2243.98|2242.48|0
1621967400000|2021-05-25 18:30:00|2244.07|2242.57|2244.11|2242.61|2244.65|2243.15|2243.55|2242.05|0
1621967700000|2021-05-25 18:35:00|2244.1|2242.6|2245.1|2243.6|2245.12|2243.62|2244.07|2242.57|0
1621968000000|2021-05-25 18:40:00|2245.11|2243.61|2245.17|2243.67|2245.71|2244.21|2245.1|2243.6|0
1621968300000|2021-05-25 18:45:00|2245.18|2243.68|2245.09|2243.59|2245.2|2243.7|2244.59|2243.09|0
1621968600000|2021-05-25 18:50:00|2245.07|2243.57|2244.54|2243.04|2245.13|2243.63|2244.01|2242.51|0
1621968900000|2021-05-25 18:55:00|2244.53|2243.03|2244.09|2242.59|2244.64|2243.14|2244.04|2242.54|0
1621969200000|2021-05-25 19:00:00|2244.07|2242.57|2242.45|2240.95|2244.07|2242.57|2242.45|2240.95|0
1621969500000|2021-05-25 19:05:00|2242.46|2240.96|2242.08|2240.58|2243.03|2241.53|2242.08|2240.58|0
1621969800000|2021-05-25 19:10:00|2242.09|2240.59|2241.63|2240.13|2242.6|2241.1|2241.63|2240.13|0
1621970100000|2021-05-25 19:15:00|2241.6|2240.1|2242.69|2241.19|2242.69|2241.19|2241.6|2240.1|0
1621970400000|2021-05-25 19:20:00|2242.67|2241.17|2243.79|2242.29|2243.83|2242.33|2242.19|2240.69|0
1621970700000|2021-05-25 19:25:00|2243.8|2242.3|2243.8|2242.3|2244.38|2242.88|2243.76|2242.26|0
1621971000000|2021-05-25 19:30:00|2243.81|2242.31|2242.67|2241.17|2243.81|2242.31|2242.14|2240.64|0
1621971300000|2021-05-25 19:35:00|2242.68|2241.18|2244.04|2242.54|2244.1|2242.6|2242.48|2240.98|0
1621971600000|2021-05-25 19:40:00|2244.03|2242.53|2243.97|2242.47|2244.1|2242.6|2243.46|2241.96|0
1621971900000|2021-05-25 19:45:00|2243.95|2242.45|2242.99|2241.49|2244.55|2243.05|2242.98|2241.48|0
1621972200000|2021-05-25 19:50:00|2242.95|2241.45|2242.91|2241.41|2243.56|2242.06|2241.88|2240.38|0
1621972500000|2021-05-25 19:55:00|2242.92|2241.42|2245.32|2243.82|2245.33|2243.83|2242.89|2241.39|0
1621972800000|2021-05-25 20:00:00|2245.3|2243.8|2245.14|2243.64|2245.49|2243.99|2244.79|2243.29|0
1621973100000|2021-05-25 20:05:00|2245.15|2243.65|2245.53|2244.03|2245.53|2244.03|2244.89|2243.39|0
1621973400000|2021-05-25 20:10:00|2245.56|2244.06|2245.8|2244.3|2246.2|2244.7|2245.35|2243.85|0
1621973700000|2021-05-25 20:15:00|2245.78|2244.28|2245.91|2244.41|2245.99|2244.49|2245.7|2244.2|0
1621974000000|2021-05-25 20:20:00|2245.87|2244.37|2245.95|2244.45|2245.95|2244.45|2245.87|2244.37|0
1621974300000|2021-05-25 20:25:00|2245.91|2244.41|2246.08|2244.58|2246.08|2244.58|2245.91|2244.41|0
1621974600000|2021-05-25 20:30:00|2246.13|2244.63|2246.35|2244.85|2246.46|2244.96|2245.97|2244.47|0
1621974900000|2021-05-25 20:35:00|2246.37|2244.87|2246.45|2244.95|2246.9|2245.4|2246.35|2244.85|0
1621975200000|2021-05-25 20:40:00|2246.47|2244.97|2246.45|2244.95|2246.59|2245.09|2246.35|2244.85|0
1621975500000|2021-05-25 20:45:00|2246.43|2244.93|2246.35|2244.85|2246.45|2244.95|2246.35|2244.85|0
1621975800000|2021-05-25 20:50:00|2246.37|2244.87|2246.59|2245.09|2246.7|2245.2|2246.35|2244.85|0
1621976100000|2021-05-25 20:55:00|2246.57|2245.07|2247.25|2245.75|2247.35|2245.85|2246.35|2244.85|0
1621976400000|2021-05-25 21:00:00|2247.21|2245.71|2247.21|2245.71|2247.29|2245.79|2247.16|2245.66|0
1621977000000|2021-05-25 21:10:00|2247.12|2245.62|2247.16|2245.66|2247.21|2245.71|2247.12|2245.62|0
1621977900000|2021-05-25 21:25:00|2247.12|2245.62|2247.12|2245.62|2247.16|2245.66|2247.12|2245.62|0
1621978200000|2021-05-25 21:30:00|2247.16|2245.66|2247.17|2245.67|2247.25|2245.75|2246.97|2245.47|0
1621978500000|2021-05-25 21:35:00|2247.22|2245.72|2247.22|2245.72|2247.3|2245.8|2247.22|2245.72|0
1621978800000|2021-05-25 21:40:00|2247.17|2245.67|2247.17|2245.67|2247.26|2245.76|2247.17|2245.67|0
1621979100000|2021-05-25 21:45:00|2247.13|2245.63|2247.05|2245.55|2247.22|2245.72|2247.01|2245.51|0
1621979400000|2021-05-25 21:50:00|2247.09|2245.59|2247.13|2245.63|2247.13|2245.63|2247.09|2245.59|0
1621979700000|2021-05-25 21:55:00|2247.09|2245.59|2247.22|2245.72|2247.38|2245.88|2247.09|2245.59|0
1621980000000|2021-05-25 22:00:00|2247.2|2245.7|2247.82|2246.32|2248.16|2246.66|2247|2245.5|0
1621980300000|2021-05-25 22:05:00|2247.9|2246.4|2247.66|2246.16|2247.9|2246.4|2247.25|2245.75|0
1621980600000|2021-05-25 22:10:00|2247.65|2246.15|2247.45|2245.95|2248|2246.5|2247.45|2245.95|0
1621980900000|2021-05-25 22:15:00|2247.43|2245.93|2247.59|2246.09|2247.59|2246.09|2247.28|2245.78|0
1621981200000|2021-05-25 22:20:00|2247.6|2246.1|2248.14|2246.64|2248.49|2246.99|2247.6|2246.1|0
1621981500000|2021-05-25 22:25:00|2248.15|2246.65|2248.24|2246.74|2248.34|2246.84|2248.14|2246.64|0
1621981800000|2021-05-25 22:30:00|2248.25|2246.75|2248.68|2247.18|2248.73|2247.23|2248.24|2246.74|0
1621982100000|2021-05-25 22:35:00|2248.69|2247.19|2249.14|2247.64|2249.45|2247.95|2248.68|2247.18|0
1621982400000|2021-05-25 22:40:00|2249.15|2247.65|2249.24|2247.74|2249.45|2247.95|2249.09|2247.59|0
1621982700000|2021-05-25 22:45:00|2249.26|2247.76|2249.35|2247.85|2249.45|2247.95|2249.14|2247.64|0
1621983000000|2021-05-25 22:50:00|2249.34|2247.84|2249.4|2247.9|2249.5|2248|2249.24|2247.74|0
1621983300000|2021-05-25 22:55:00|2249.39|2247.89|2249.7|2248.2|2250.05|2248.55|2249.19|2247.69|0
1621983600000|2021-05-25 23:00:00|2249.72|2248.22|2249.2|2247.7|2249.86|2248.36|2249.2|2247.7|0
1621983900000|2021-05-25 23:05:00|2249.22|2247.72|2249.41|2247.91|2249.61|2248.11|2249.2|2247.7|0
1621984200000|2021-05-25 23:10:00|2249.43|2247.93|2249.41|2247.91|2249.51|2248.01|2249.2|2247.7|0
1621984500000|2021-05-25 23:15:00|2249.39|2247.89|2249.06|2247.56|2249.39|2247.89|2248.96|2247.46|0
1621984800000|2021-05-25 23:20:00|2249.07|2247.57|2249.07|2247.57|2249.21|2247.71|2249.06|2247.56|0
1621985100000|2021-05-25 23:25:00|2249.08|2247.58|2248.97|2247.47|2249.21|2247.71|2248.97|2247.47|0
1621985400000|2021-05-25 23:30:00|2248.95|2247.45|2249.42|2247.92|2249.52|2248.02|2248.86|2247.36|0
1621985700000|2021-05-25 23:35:00|2249.44|2247.94|2249.42|2247.92|2249.57|2248.07|2249.21|2247.71|0
1621986000000|2021-05-25 23:40:00|2249.44|2247.94|2249.42|2247.92|2249.62|2248.12|2249.31|2247.81|0
1621986300000|2021-05-25 23:45:00|2249.44|2247.94|2249.07|2247.57|2249.52|2248.02|2248.86|2247.36|0
1621986600000|2021-05-25 23:50:00|2249.05|2247.55|2249.31|2247.81|2249.42|2247.92|2248.97|2247.47|0
1621986900000|2021-05-25 23:55:00|2249.32|2247.82|2249.62|2248.12|2249.62|2248.12|2249.31|2247.81|0
1621987200000|2021-05-26 00:00:00|2249.6|2248.1|2250.28|2248.78|2250.42|2248.92|2248.97|2247.47|0
1621987500000|2021-05-26 00:05:00|2250.26|2248.76|2251.25|2249.75|2251.35|2249.85|2250.07|2248.57|0
1621987800000|2021-05-26 00:10:00|2251.26|2249.76|2250.31|2248.81|2251.35|2249.85|2250.31|2248.81|0
1621988100000|2021-05-26 00:15:00|2250.3|2248.8|2250.83|2249.33|2251.68|2250.18|2250.17|2248.67|0
1621988400000|2021-05-26 00:20:00|2250.82|2249.32|2250.82|2249.32|2251.31|2249.81|2250.32|2248.82|0
1621988700000|2021-05-26 00:25:00|2250.83|2249.33|2250.83|2249.33|2251.28|2249.78|2250.32|2248.82|0
1621989000000|2021-05-26 00:30:00|2250.82|2249.32|2250.8|2249.3|2250.83|2249.33|2250.32|2248.82|0
1621989300000|2021-05-26 00:35:00|2250.79|2249.29|2250.83|2249.33|2250.85|2249.35|2250.79|2249.29|0
1621989600000|2021-05-26 00:40:00|2250.82|2249.32|2251.77|2250.27|2252.73|2251.23|2250.82|2249.32|0
1621989900000|2021-05-26 00:45:00|2251.78|2250.28|2252.2|2250.7|2252.71|2251.21|2251.78|2250.28|0
1621990200000|2021-05-26 00:50:00|2252.19|2250.69|2252.42|2250.92|2252.68|2251.18|2252.16|2250.66|0
1621990500000|2021-05-26 00:55:00|2252.49|2250.99|2252.18|2250.68|2252.67|2251.17|2252.16|2250.66|0
1621990800000|2021-05-26 01:00:00|2252.19|2250.69|2252.19|2250.69|2252.66|2251.16|2251.7|2250.2|0
1621991100000|2021-05-26 01:05:00|2252.18|2250.68|2251.67|2250.17|2252.19|2250.69|2251.19|2249.69|0
1621991400000|2021-05-26 01:10:00|2251.68|2250.18|2251.65|2250.15|2251.69|2250.19|2251.19|2249.69|0
1621991700000|2021-05-26 01:15:00|2251.42|2249.92|2251.19|2249.69|2251.67|2250.17|2251.16|2249.66|0
1621992000000|2021-05-26 01:20:00|2251.2|2249.7|2251.67|2250.17|2251.68|2250.18|2251.17|2249.67|0
1621992300000|2021-05-26 01:25:00|2251.66|2250.16|2251.7|2250.2|2252.16|2250.66|2251.2|2249.7|0
1621992600000|2021-05-26 01:30:00|2251.68|2250.18|2251.67|2250.17|2252.16|2250.66|2251.19|2249.69|0
1621992900000|2021-05-26 01:35:00|2251.66|2250.16|2252.02|2250.52|2252.14|2250.64|2251.04|2249.54|0
1621993200000|2021-05-26 01:40:00|2251.88|2250.38|2252.97|2251.47|2252.97|2251.47|2251.01|2249.51|0
1621993500000|2021-05-26 01:45:00|2252.75|2251.25|2251.99|2250.49|2253|2251.5|2251.97|2250.47|0
1621993800000|2021-05-26 01:50:00|2251.98|2250.48|2252.02|2250.52|2252.5|2251|2251.49|2249.99|0
1621994100000|2021-05-26 01:55:00|2252|2250.5|2251.48|2249.98|2252|2250.5|2251.46|2249.96|0
1621994400000|2021-05-26 02:00:00|2251.47|2249.97|2251.48|2249.98|2251.97|2250.47|2251|2249.5|0
1621994700000|2021-05-26 02:05:00|2251.47|2249.97|2251.52|2250.02|2251.52|2250.02|2251.01|2249.51|0
1621995000000|2021-05-26 02:10:00|2251.51|2250.01|2251.03|2249.53|2252|2250.5|2251.03|2249.53|0
1621995300000|2021-05-26 02:15:00|2251.04|2249.54|2251.51|2250.01|2251.51|2250.01|2251.03|2249.53|0
1621995600000|2021-05-26 02:20:00|2251.49|2249.99|2251.51|2250.01|2251.51|2250.01|2251|2249.5|0
1621995900000|2021-05-26 02:25:00|2251.5|2250|2251.03|2249.53|2251.96|2250.46|2251.01|2249.51|0
1621996200000|2021-05-26 02:30:00|2251.04|2249.54|2251.06|2249.56|2251.06|2249.56|2251.01|2249.51|0
1621996500000|2021-05-26 02:35:00|2251.05|2249.55|2251.08|2249.58|2251.58|2250.08|2251.04|2249.54|0
1621996800000|2021-05-26 02:40:00|2251.09|2249.59|2251.57|2250.07|2251.61|2250.11|2251.09|2249.59|0
1621997100000|2021-05-26 02:45:00|2251.56|2250.06|2251.06|2249.56|2251.57|2250.07|2251.06|2249.56|0
1621997400000|2021-05-26 02:50:00|2251.07|2249.57|2251.07|2249.57|2251.07|2249.57|2251.04|2249.54|0
1621997700000|2021-05-26 02:55:00|2251.06|2249.56|2251.56|2250.06|2251.56|2250.06|2251.06|2249.56|0
1621998000000|2021-05-26 03:00:00|2251.55|2250.05|2251.1|2249.6|2251.58|2250.08|2251.1|2249.6|0
1621998300000|2021-05-26 03:05:00|2251.11|2249.61|2251.55|2250.05|2251.58|2250.08|2251.07|2249.57|0
1621998600000|2021-05-26 03:10:00|2251.56|2250.06|2251.56|2250.06|2251.58|2250.08|2251.08|2249.58|0
1621998900000|2021-05-26 03:15:00|2251.55|2250.05|2252.06|2250.56|2252.07|2250.57|2251.11|2249.61|0
1621999200000|2021-05-26 03:20:00|2252.07|2250.57|2252.06|2250.56|2252.07|2250.57|2252.04|2250.54|0
1621999500000|2021-05-26 03:25:00|2252.05|2250.55|2252.03|2250.53|2252.51|2251.01|2252.02|2250.52|0
1621999800000|2021-05-26 03:30:00|2252.04|2250.54|2252.01|2250.51|2252.06|2250.56|2252.01|2250.51|0
1622000100000|2021-05-26 03:35:00|2252.02|2250.52|2252.01|2250.51|2252.02|2250.52|2251.53|2250.03|0
1622000400000|2021-05-26 03:40:00|2252|2250.5|2252.01|2250.51|2252.01|2250.51|2251.53|2250.03|0
1622000700000|2021-05-26 03:45:00|2252.15|2250.65|2252.46|2250.96|2252.48|2250.98|2252|2250.5|0
1622001000000|2021-05-26 03:50:00|2252.47|2250.97|2252.01|2250.51|2252.47|2250.97|2251.98|2250.48|0
1622001300000|2021-05-26 03:55:00|2252|2250.5|2251.97|2250.47|2252|2250.5|2251.51|2250.01|0
1622001600000|2021-05-26 04:00:00|2251.96|2250.46|2251.5|2250|2251.97|2250.47|2251.47|2249.97|0
1622001900000|2021-05-26 04:05:00|2251.49|2249.99|2251.49|2249.99|2251.5|2250|2251.26|2249.76|0
1622002200000|2021-05-26 04:10:00|2251.48|2249.98|2251.47|2249.97|2251.49|2249.99|2251.01|2249.51|0
1622002500000|2021-05-26 04:15:00|2251.46|2249.96|2251.5|2250|2251.52|2250.02|2251.46|2249.96|0
1622002800000|2021-05-26 04:20:00|2251.52|2250.02|2251.98|2250.48|2251.98|2250.48|2251.52|2250.02|0
1622003100000|2021-05-26 04:25:00|2251.97|2250.47|2252|2250.5|2252|2250.5|2251.52|2250.02|0
1622003400000|2021-05-26 04:30:00|2251.86|2250.36|2251.02|2249.52|2251.86|2250.36|2251.02|2249.52|0
1622003700000|2021-05-26 04:35:00|2251|2249.5|2251.01|2249.51|2251.01|2249.51|2250.98|2249.48|0
1622004000000|2021-05-26 04:40:00|2251|2249.5|2250.99|2249.49|2251.47|2249.97|2250.99|2249.49|0
1622004300000|2021-05-26 04:45:00|2251|2249.5|2251.46|2249.96|2251.47|2249.97|2250.99|2249.49|0
1622004600000|2021-05-26 04:50:00|2251.47|2249.97|2251.47|2249.97|2251.47|2249.97|2251.46|2249.96|0
1622004900000|2021-05-26 04:55:00|2251.46|2249.96|2251.45|2249.95|2251.46|2249.96|2251.45|2249.95|0
1622005200000|2021-05-26 05:00:00|2251.43|2249.93|2251.46|2249.96|2251.48|2249.98|2250.98|2249.48|0
1622005500000|2021-05-26 05:05:00|2251.39|2249.89|2252|2250.5|2252|2250.5|2251.24|2249.74|0
1622005800000|2021-05-26 05:10:00|2251.98|2250.48|2251.97|2250.47|2252.01|2250.51|2251.97|2250.47|0
1622006100000|2021-05-26 05:15:00|2251.98|2250.48|2251.49|2249.99|2251.99|2250.49|2251.49|2249.99|0
1622006400000|2021-05-26 05:20:00|2251.5|2250|2251.04|2249.54|2251.57|2250.07|2251.04|2249.54|0
1622006700000|2021-05-26 05:25:00|2251.06|2249.56|2251.52|2250.02|2251.52|2250.02|2251.04|2249.54|0
1622007000000|2021-05-26 05:30:00|2251.54|2250.04|2251.52|2250.02|2251.99|2250.49|2251.51|2250.01|0
1622007300000|2021-05-26 05:35:00|2251.51|2250.01|2251.45|2249.95|2251.52|2250.02|2251.44|2249.94|0
1622007600000|2021-05-26 05:40:00|2251.46|2249.96|2251.49|2249.99|2251.49|2249.99|2251.45|2249.95|0
1622007900000|2021-05-26 05:45:00|2251.48|2249.98|2251.02|2249.52|2251.51|2250.01|2250.99|2249.49|0
1622008200000|2021-05-26 05:50:00|2251.01|2249.51|2251.04|2249.54|2251.05|2249.55|2251.01|2249.51|0
1622008500000|2021-05-26 05:55:00|2251.03|2249.53|2250.98|2249.48|2251.03|2249.53|2250.55|2249.05|0
1622008800000|2021-05-26 06:00:00|2251|2249.5|2249.44|2247.94|2251|2249.5|2249.44|2247.94|0
1622009100000|2021-05-26 06:05:00|2249.38|2247.88|2249.7|2248.2|2249.72|2248.22|2248.26|2246.76|0
1622009400000|2021-05-26 06:10:00|2249.69|2248.19|2249.74|2248.24|2250.19|2248.69|2249.25|2247.75|0
1622009700000|2021-05-26 06:15:00|2249.73|2248.23|2249.24|2247.74|2250.18|2248.68|2249.23|2247.73|0
1622010000000|2021-05-26 06:20:00|2249.23|2247.73|2248.72|2247.22|2249.5|2248|2248.48|2246.98|0
1622010300000|2021-05-26 06:25:00|2248.71|2247.21|2248.8|2247.3|2249.26|2247.76|2248.26|2246.76|0
1622010600000|2021-05-26 06:30:00|2248.79|2247.29|2248.37|2246.97|2249.33|2247.83|2247.62|2246.22|0
1622010900000|2021-05-26 06:35:00|2248.49|2247.09|2250.99|2249.59|2251.62|2250.22|2248.49|2247.09|7
1622011200000|2021-05-26 06:40:00|2250.74|2249.34|2250.87|2249.47|2250.87|2249.47|2250.62|2249.22|7
1622011500000|2021-05-26 06:45:00|2250.62|2249.22|2250.99|2249.59|2251.99|2250.59|2250.62|2249.22|9
1622011800000|2021-05-26 06:50:00|2250.87|2249.47|2250.99|2249.59|2250.99|2249.59|2250.12|2248.72|17
1622012100000|2021-05-26 06:55:00|2251.04|2249.54|2251.05|2249.55|2252.02|2250.52|2251.03|2249.53|0
1622012400000|2021-05-26 07:00:00|2251.06|2249.56|2249.54|2249.04|2251.06|2249.92|2245.04|2244.54|2315
1622012700000|2021-05-26 07:05:00|2249.67|2249.17|2250.29|2249.79|2253.17|2252.67|2249.42|2248.92|1618
1622013000000|2021-05-26 07:10:00|2250.42|2249.92|2248.54|2248.04|2251.42|2250.92|2248.42|2247.92|1333
1622013300000|2021-05-26 07:15:00|2248.67|2248.17|2248.42|2247.92|2249.17|2248.67|2246.67|2246.17|1350
1622013600000|2021-05-26 07:20:00|2248.54|2248.04|2247.92|2247.42|2248.67|2248.17|2246.17|2245.67|1104
1622013900000|2021-05-26 07:25:00|2248.04|2247.54|2244.17|2243.67|2248.04|2247.54|2243.42|2242.92|1535
1622014200000|2021-05-26 07:30:00|2244.42|2243.92|2246.17|2245.67|2246.29|2245.79|2243.92|2243.42|1110
1622014500000|2021-05-26 07:35:00|2246.29|2245.79|2244.29|2243.79|2247.17|2246.67|2244.17|2243.67|575
1622014800000|2021-05-26 07:40:00|2244.88|2244.38|2242.01|2241.51|2245.51|2245.01|2241.76|2241.26|976
1622015100000|2021-05-26 07:45:00|2242.13|2241.63|2241.88|2241.38|2243.01|2242.51|2241.01|2240.51|843
1622015400000|2021-05-26 07:50:00|2242.01|2241.51|2239.13|2238.63|2242.01|2241.51|2237.63|2237.13|1471
1622015700000|2021-05-26 07:55:00|2239.26|2238.76|2238.38|2237.88|2240.51|2240.01|2238.01|2237.51|1008
1622016000000|2021-05-26 08:00:00|2238.51|2238.01|2238.26|2237.76|2239.51|2239.01|2236.63|2236.13|1038
1622016300000|2021-05-26 08:05:00|2238.38|2237.88|2238.76|2238.26|2241.51|2241.01|2238.01|2237.51|1113
1622016600000|2021-05-26 08:10:00|2238.63|2238.13|2241.13|2240.63|2241.26|2240.76|2237.76|2237.26|614
1622016900000|2021-05-26 08:15:00|2241.01|2240.51|2239.76|2239.26|2241.26|2240.76|2238.01|2237.51|744
1622017200000|2021-05-26 08:20:00|2239.63|2239.13|2240.01|2239.51|2240.26|2239.76|2238.76|2238.26|394
1622017500000|2021-05-26 08:25:00|2239.88|2239.38|2239.01|2238.51|2240.76|2240.26|2238.88|2238.38|435
1622017800000|2021-05-26 08:30:00|2239.26|2238.76|2234.76|2234.26|2239.38|2238.88|2234.76|2234.26|999
1622018100000|2021-05-26 08:35:00|2234.88|2234.38|2234.26|2233.76|2235.01|2234.51|2233.13|2232.63|873
1622018400000|2021-05-26 08:40:00|2234.38|2233.88|2235.26|2234.76|2235.51|2235.01|2233.76|2233.26|666
1622018700000|2021-05-26 08:45:00|2235.38|2234.88|2234.51|2234.01|2235.76|2235.26|2233.01|2232.51|654
1622019000000|2021-05-26 08:50:00|2234.76|2234.26|2234.26|2233.76|2235.76|2235.26|2233.26|2232.76|446
1622019300000|2021-05-26 08:55:00|2234.13|2233.63|2234.51|2234.01|2235.51|2235.01|2234.01|2233.51|520
1622019600000|2021-05-26 09:00:00|2234.38|2233.88|2236.01|2235.51|2236.26|2235.76|2234.01|2233.51|364
1622019900000|2021-05-26 09:05:00|2235.88|2235.38|2236.38|2235.88|2237.01|2236.51|2235.76|2235.26|363
1622020200000|2021-05-26 09:10:00|2236.51|2236.01|2235.26|2234.76|2237.26|2236.76|2235.01|2234.51|493
1622020500000|2021-05-26 09:15:00|2235.38|2234.88|2233.88|2233.38|2235.51|2235.01|2233.76|2233.26|427
1622020800000|2021-05-26 09:20:00|2234.01|2233.51|2234.38|2233.88|2234.88|2234.38|2233.51|2233.01|329
1622021100000|2021-05-26 09:25:00|2234.26|2233.76|2235.76|2235.26|2236.26|2235.76|2234.26|2233.76|252
1622021400000|2021-05-26 09:30:00|2235.63|2235.13|2235.26|2234.76|2236.76|2236.26|2234.76|2234.26|308
1622021700000|2021-05-26 09:35:00|2235.13|2234.63|2234.51|2234.01|2235.13|2234.63|2234.13|2233.63|159
1622022000000|2021-05-26 09:40:00|2234.38|2233.88|2233.51|2233.01|2234.51|2234.01|2233.01|2232.51|382
1622022300000|2021-05-26 09:45:00|2233.63|2233.13|2230.01|2229.51|2233.76|2233.26|2230.01|2229.51|664
1622022600000|2021-05-26 09:50:00|2230.13|2229.63|2229.38|2228.88|2230.51|2230.01|2229.01|2228.51|601
1622022900000|2021-05-26 09:55:00|2229.26|2228.76|2227.51|2227.01|2229.76|2229.26|2227.38|2226.88|781
1622023200000|2021-05-26 10:00:00|2227.38|2226.88|2229.63|2229.13|2230.01|2229.51|2227.26|2226.76|646
1622023500000|2021-05-26 10:05:00|2229.76|2229.26|2229.76|2229.26|2230.26|2229.76|2229.01|2228.51|317
1622023800000|2021-05-26 10:10:00|2229.88|2229.38|2228.26|2227.76|2230.01|2229.51|2228.26|2227.76|336
1622024100000|2021-05-26 10:15:00|2228.13|2227.63|2227.01|2226.51|2228.76|2228.26|2226.76|2226.26|427
1622024400000|2021-05-26 10:20:00|2227.26|2226.76|2227.76|2227.26|2228.26|2227.76|2226.63|2226.13|427
1622024700000|2021-05-26 10:25:00|2227.88|2227.38|2229.26|2228.76|2229.51|2229.01|2227.76|2227.26|356
1622025000000|2021-05-26 10:30:00|2229.51|2229.01|2228.51|2228.01|2231.01|2230.51|2228.51|2228.01|1124
1622025300000|2021-05-26 10:35:00|2228.26|2227.76|2229.01|2228.51|2229.51|2229.01|2228.01|2227.51|322
1622025600000|2021-05-26 10:40:00|2229.13|2228.63|2229.01|2228.51|2229.26|2228.76|2228.01|2227.51|222
1622025900000|2021-05-26 10:45:00|2228.88|2228.38|2228.01|2227.51|2228.88|2228.38|2227.88|2227.38|236
1622026200000|2021-05-26 10:50:00|2228.13|2227.63|2230.13|2229.63|2230.38|2229.88|2227.51|2227.01|241
1622026500000|2021-05-26 10:55:00|2230.01|2229.51|2228.01|2227.51|2230.13|2229.63|2228.01|2227.51|214
1622026800000|2021-05-26 11:00:00|2228.13|2227.63|2228.01|2227.51|2228.51|2228.01|2227.38|2226.88|322
1622027100000|2021-05-26 11:05:00|2227.88|2227.38|2225.51|2225.01|2228.01|2227.51|2225.51|2225.01|463
1622027400000|2021-05-26 11:10:00|2225.38|2224.88|2225.51|2225.01|2226.01|2225.51|2225.01|2224.51|658
1622027700000|2021-05-26 11:15:00|2225.63|2225.13|2225.76|2225.26|2226.26|2225.76|2225.01|2224.51|505
1622028000000|2021-05-26 11:20:00|2226.01|2225.51|2225.26|2224.76|2226.38|2225.88|2225.01|2224.51|464
1622028300000|2021-05-26 11:25:00|2225.13|2224.63|2223.26|2222.76|2225.26|2224.76|2223.13|2222.63|621
1622028600000|2021-05-26 11:30:00|2223.13|2222.63|2222.63|2222.13|2223.51|2223.01|2222.26|2221.76|924
1622028900000|2021-05-26 11:35:00|2222.51|2222.01|2223.51|2223.01|2223.76|2223.26|2222.51|2222.01|371
1622029200000|2021-05-26 11:40:00|2223.45|2222.95|2221.7|2221.2|2223.45|2222.95|2221.2|2220.7|491
1622029500000|2021-05-26 11:45:00|2221.95|2221.45|2222.95|2222.45|2223.45|2222.95|2221.95|2221.45|223
1622029800000|2021-05-26 11:50:00|2223.07|2222.57|2223.45|2222.95|2224.07|2223.57|2222.95|2222.45|426
1622030100000|2021-05-26 11:55:00|2223.7|2223.2|2222.2|2221.7|2223.95|2223.45|2222.2|2221.7|508
1622030400000|2021-05-26 12:00:00|2222.07|2221.57|2225.7|2225.2|2225.7|2225.2|2221.95|2221.45|1371
1622030700000|2021-05-26 12:05:00|2225.82|2225.32|2226.45|2225.95|2227.2|2226.7|2225.7|2225.2|521
1622031000000|2021-05-26 12:10:00|2226.57|2226.07|2226.57|2226.07|2227.45|2226.95|2226.2|2225.7|298
1622031300000|2021-05-26 12:15:00|2226.7|2226.2|2228.7|2228.2|2228.95|2228.45|2226.45|2225.95|515
1622031600000|2021-05-26 12:20:00|2228.82|2228.32|2230.2|2229.7|2230.95|2230.45|2228.45|2227.95|653
1622031900000|2021-05-26 12:25:00|2230.07|2229.57|2230.57|2230.07|2231.95|2231.45|2229.95|2229.45|439
1622032200000|2021-05-26 12:30:00|2230.7|2230.2|2229.2|2228.7|2230.7|2230.2|2228.45|2227.95|678
1622032500000|2021-05-26 12:35:00|2229.7|2229.2|2227.95|2227.45|2230.32|2229.82|2227.95|2227.45|406
1622032800000|2021-05-26 12:40:00|2227.82|2227.32|2228.2|2227.7|2229.2|2228.7|2227.57|2227.07|222
1622033100000|2021-05-26 12:45:00|2228.45|2227.95|2228.7|2228.2|2228.82|2228.32|2228.07|2227.57|216
1622033400000|2021-05-26 12:50:00|2228.57|2228.07|2228.2|2227.7|2229.45|2228.95|2228.07|2227.57|245
1622033700000|2021-05-26 12:55:00|2228.32|2227.82|2227.95|2227.45|2228.7|2228.2|2227.07|2226.57|787
1622034000000|2021-05-26 13:00:00|2228.07|2227.57|2227.2|2226.7|2228.45|2227.95|2227.2|2226.7|240
1622034300000|2021-05-26 13:05:00|2227.07|2226.57|2226.2|2225.7|2227.45|2226.95|2226.2|2225.7|208
1622034600000|2021-05-26 13:10:00|2226.07|2225.57|2226.2|2225.7|2226.45|2225.95|2225.7|2225.2|239
1622034900000|2021-05-26 13:15:00|2225.95|2225.45|2225.45|2224.95|2226.07|2225.57|2224.95|2224.45|205
1622035200000|2021-05-26 13:20:00|2225.57|2225.07|2225.32|2224.82|2226.45|2225.95|2225.32|2224.82|183
1622035500000|2021-05-26 13:25:00|2225.45|2224.95|2224.95|2224.45|2226.7|2226.2|2224.45|2223.95|662
1622035800000|2021-05-26 13:30:00|2224.82|2224.32|2228.2|2227.7|2228.7|2228.2|2224.82|2224.32|897
1622036100000|2021-05-26 13:35:00|2228.32|2227.82|2225.2|2224.7|2228.32|2227.82|2224.95|2224.45|712
1622036400000|2021-05-26 13:40:00|2225.32|2224.82|2225.7|2225.2|2226.32|2225.82|2224.95|2224.45|375
1622036700000|2021-05-26 13:45:00|2225.95|2225.45|2221.45|2220.95|2226.57|2226.07|2221.45|2220.95|894
1622037000000|2021-05-26 13:50:00|2221.2|2220.7|2222.95|2222.45|2223.95|2223.45|2220.2|2219.7|894
1622037300000|2021-05-26 13:55:00|2222.82|2222.32|2222.45|2221.95|2223.2|2222.7|2221.2|2220.7|810
1622037600000|2021-05-26 14:00:00|2222.32|2221.82|2225.45|2224.95|2225.7|2225.2|2222.07|2221.57|1098
1622037900000|2021-05-26 14:05:00|2225.32|2224.82|2224.82|2224.32|2225.45|2224.95|2222.45|2221.95|979
1622038200000|2021-05-26 14:10:00|2225.24|2224.74|2226.49|2225.99|2226.99|2226.49|2225.24|2224.74|781
1622038500000|2021-05-26 14:15:00|2226.61|2226.11|2226.49|2225.99|2227.36|2226.86|2225.99|2225.49|539
1622038800000|2021-05-26 14:20:00|2226.24|2225.74|2227.11|2226.61|2227.24|2226.74|2225.74|2225.24|716
1622039100000|2021-05-26 14:25:00|2227.24|2226.74|2226.24|2225.74|2227.24|2226.74|2225.49|2224.99|877
1622039400000|2021-05-26 14:30:00|2226.49|2225.99|2226.74|2226.24|2227.99|2227.49|2226.49|2225.99|882
1622039700000|2021-05-26 14:35:00|2226.61|2226.11|2225.99|2225.49|2226.74|2226.24|2225.49|2224.99|939
1622040000000|2021-05-26 14:40:00|2226.11|2225.61|2223.99|2223.49|2226.74|2226.24|2223.74|2223.24|1082
1622040300000|2021-05-26 14:45:00|2224.11|2223.61|2223.99|2223.49|2224.49|2223.99|2223.36|2222.86|1126
1622040600000|2021-05-26 14:50:00|2224.11|2223.61|2224.24|2223.74|2224.49|2223.99|2223.74|2223.24|440
1622040900000|2021-05-26 14:55:00|2224.36|2223.86|2226.49|2225.99|2226.86|2226.36|2224.36|2223.86|613
1622041200000|2021-05-26 15:00:00|2226.74|2226.24|2224.74|2224.24|2226.99|2226.49|2224.61|2224.11|1296
1622041500000|2021-05-26 15:05:00|2224.86|2224.36|2226.24|2225.74|2226.24|2225.74|2224.74|2224.24|968
1622041800000|2021-05-26 15:10:00|2226.49|2225.99|2226.24|2225.74|2226.99|2226.49|2225.49|2224.99|904
1622042100000|2021-05-26 15:15:00|2226.36|2225.86|2228.24|2227.74|2228.49|2227.99|2226.36|2225.86|954
1622042400000|2021-05-26 15:20:00|2228.11|2227.61|2227.56|2226.06|2228.49|2227.99|2226.49|2225.99|1333
1622042700000|2021-05-26 15:25:00|2227.44|2225.94|2227.49|2225.99|2227.51|2226.01|2226.52|2225.02|1220
1622043000000|2021-05-26 15:30:00|2227.47|2225.97|2226.07|2224.67|2227.48|2225.98|2225.44|2224.04|350
1622043300000|2021-05-26 15:35:00|2226.19|2224.79|2227.19|2225.79|2227.82|2226.42|2225.82|2224.42|181
1622043600000|2021-05-26 15:40:00|2227.07|2225.67|2227.57|2226.17|2227.69|2226.29|2226.82|2225.42|40
1622043900000|2021-05-26 15:45:00|2228.19|2226.79|2228.19|2226.79|2228.19|2226.79|2227.57|2226.17|24
1622044200000|2021-05-26 15:50:00|2228.32|2226.92|2229.69|2228.29|2231.19|2229.79|2228.07|2226.67|117
1622044500000|2021-05-26 15:55:00|2229.82|2228.42|2228.87|2227.37|2230.44|2229.04|2228.82|2227.37|18
1622044800000|2021-05-26 16:00:00|2228.88|2227.38|2228.89|2227.39|2229.41|2227.91|2228.82|2227.32|0
1622045100000|2021-05-26 16:05:00|2228.91|2227.41|2229.38|2227.88|2229.4|2227.9|2228.85|2227.35|0
1622045400000|2021-05-26 16:10:00|2229.37|2227.87|2229.38|2227.88|2229.41|2227.91|2229.34|2227.84|0
1622045700000|2021-05-26 16:15:00|2229.37|2227.87|2228.9|2227.4|2229.39|2227.89|2228.89|2227.39|0
1622046000000|2021-05-26 16:20:00|2228.91|2227.41|2228.46|2226.96|2228.96|2227.46|2228.42|2226.92|0
1622046300000|2021-05-26 16:25:00|2228.48|2226.98|2229.46|2227.96|2229.47|2227.97|2228.45|2226.95|0
1622046600000|2021-05-26 16:30:00|2229.47|2227.97|2229.51|2228.01|2229.53|2228.03|2229.44|2227.94|0
1622046900000|2021-05-26 16:35:00|2229.5|2228|2229.05|2227.55|2229.54|2228.04|2229.02|2227.52|0
1622047200000|2021-05-26 16:40:00|2229.06|2227.56|2228.95|2227.45|2229.06|2227.56|2228.43|2226.93|0
1622047500000|2021-05-26 16:45:00|2228.93|2227.43|2229|2227.5|2229|2227.5|2228.92|2227.42|0
1622047800000|2021-05-26 16:50:00|2228.99|2227.49|2228.96|2227.46|2229|2227.5|2228.96|2227.46|0
1622048100000|2021-05-26 16:55:00|2228.97|2227.47|2228.95|2227.45|2228.99|2227.49|2228.95|2227.45|0
1622048400000|2021-05-26 17:00:00|2228.93|2227.43|2229.51|2228.01|2229.52|2228.02|2228.93|2227.43|0
1622048700000|2021-05-26 17:05:00|2229.52|2228.02|2228.45|2226.95|2230.04|2228.54|2227.93|2226.43|0
1622049000000|2021-05-26 17:10:00|2228.47|2226.97|2228.44|2226.94|2228.92|2227.42|2227.92|2226.42|0
1622049300000|2021-05-26 17:15:00|2228.43|2226.93|2228.89|2227.39|2228.93|2227.43|2227.93|2226.43|0
1622049600000|2021-05-26 17:20:00|2228.88|2227.38|2229.43|2227.93|2229.92|2228.42|2228.87|2227.37|0
1622049900000|2021-05-26 17:25:00|2229.42|2227.92|2229.39|2227.89|2229.91|2228.41|2229.38|2227.88|0
1622050200000|2021-05-26 17:30:00|2229.38|2227.88|2228.92|2227.42|2229.41|2227.91|2228.87|2227.37|0
1622050500000|2021-05-26 17:35:00|2228.93|2227.43|2228.82|2227.32|2229.39|2227.89|2228.33|2226.83|0
1622050800000|2021-05-26 17:40:00|2228.8|2227.3|2227.72|2226.22|2229.25|2227.75|2227.68|2226.18|0
1622051100000|2021-05-26 17:45:00|2227.74|2226.24|2227.68|2226.18|2228.22|2226.72|2227.16|2225.66|0
1622051400000|2021-05-26 17:50:00|2227.7|2226.2|2227.15|2225.65|2227.7|2226.2|2226.65|2225.15|0
1622051700000|2021-05-26 17:55:00|2227.14|2225.64|2226.34|2224.84|2227.73|2226.23|2226.33|2224.83|0
1622052000000|2021-05-26 18:00:00|2226.48|2224.98|2226.79|2225.29|2227.31|2225.81|2226.48|2224.98|0
1622052300000|2021-05-26 18:05:00|2226.77|2225.27|2227.35|2225.85|2227.35|2225.85|2226.77|2225.27|0
1622052600000|2021-05-26 18:10:00|2227.36|2225.86|2227.85|2226.35|2227.86|2226.36|2227.36|2225.86|0
1622052900000|2021-05-26 18:15:00|2227.86|2226.36|2228.35|2226.85|2228.36|2226.86|2227.81|2226.31|0
1622053200000|2021-05-26 18:20:00|2228.36|2226.86|2228.37|2226.87|2228.86|2227.36|2228.34|2226.84|0
1622053500000|2021-05-26 18:25:00|2228.38|2226.88|2228.81|2227.31|2228.81|2227.31|2228.3|2226.8|0
1622053800000|2021-05-26 18:30:00|2228.82|2227.32|2229.78|2228.28|2229.81|2228.31|2228.3|2226.8|0
1622054100000|2021-05-26 18:35:00|2229.79|2228.29|2229.77|2228.27|2229.84|2228.34|2229.74|2228.24|0
1622054400000|2021-05-26 18:40:00|2229.78|2228.28|2230.29|2228.79|2230.31|2228.81|2229.78|2228.28|0
1622054700000|2021-05-26 18:45:00|2230.3|2228.8|2230.23|2228.73|2230.33|2228.83|2230.23|2228.73|0
1622055000000|2021-05-26 18:50:00|2230.24|2228.74|2229.4|2227.9|2230.26|2228.76|2229.13|2227.63|0
1622055300000|2021-05-26 18:55:00|2229.38|2227.88|2228.64|2227.14|2229.4|2227.9|2228.56|2227.06|0
1622055600000|2021-05-26 19:00:00|2228.62|2227.12|2228.62|2227.12|2228.65|2227.15|2228.56|2227.06|0
1622055900000|2021-05-26 19:05:00|2228.64|2227.14|2228.58|2227.08|2229.13|2227.63|2228.12|2226.62|0
1622056200000|2021-05-26 19:10:00|2228.55|2227.05|2229.11|2227.61|2229.13|2227.63|2228.06|2226.56|0
1622056500000|2021-05-26 19:15:00|2229.1|2227.6|2229.17|2227.67|2229.17|2227.67|2228.64|2227.14|0
1622056800000|2021-05-26 19:20:00|2229.15|2227.65|2229.59|2228.09|2230.15|2228.65|2229.08|2227.58|0
1622057100000|2021-05-26 19:25:00|2229.6|2228.1|2229.4|2227.9|2229.88|2228.38|2228.88|2227.38|0
1622057400000|2021-05-26 19:30:00|2229.41|2227.91|2229.36|2227.86|2229.88|2228.38|2228.85|2227.35|0
1622057700000|2021-05-26 19:35:00|2229.37|2227.87|2229.34|2227.84|2229.82|2228.32|2229.31|2227.81|0
1622058000000|2021-05-26 19:40:00|2229.33|2227.83|2229.37|2227.87|2229.95|2228.45|2229.32|2227.82|0
1622058300000|2021-05-26 19:45:00|2229.38|2227.88|2228.92|2227.42|2229.44|2227.94|2228.85|2227.35|0
1622058600000|2021-05-26 19:50:00|2228.88|2227.38|2228.4|2226.9|2228.88|2227.38|2227.86|2226.36|0
1622058900000|2021-05-26 19:55:00|2228.39|2226.89|2228.96|2227.46|2228.99|2227.49|2226.99|2225.49|0
1622059200000|2021-05-26 20:00:00|2228.94|2227.44|2228.12|2226.62|2228.96|2227.46|2227.95|2226.45|0
1622059500000|2021-05-26 20:05:00|2228.13|2226.63|2228.45|2226.95|2228.55|2227.05|2228.01|2226.51|0
1622059800000|2021-05-26 20:10:00|2228.43|2226.93|2228.38|2226.88|2228.5|2227|2228.3|2226.8|0
1622060100000|2021-05-26 20:15:00|2228.42|2226.92|2228.3|2226.8|2228.5|2227|2228.3|2226.8|0
1622060400000|2021-05-26 20:20:00|2228.26|2226.76|2228.34|2226.84|2228.39|2226.89|2228.14|2226.64|0
1622060700000|2021-05-26 20:25:00|2228.3|2226.8|2228.34|2226.84|2228.34|2226.84|2228.3|2226.8|0
1622061000000|2021-05-26 20:30:00|2228.33|2226.83|2228.3|2226.8|2228.51|2227.01|2228.1|2226.6|0
1622061300000|2021-05-26 20:35:00|2228.28|2226.78|2228.2|2226.7|2228.4|2226.9|2228.2|2226.7|0
1622061600000|2021-05-26 20:40:00|2228.22|2226.72|2228.3|2226.8|2228.4|2226.9|2228.2|2226.7|0
1622061900000|2021-05-26 20:45:00|2228.28|2226.78|2228.2|2226.7|2228.4|2226.9|2228.2|2226.7|0
1622062200000|2021-05-26 20:50:00|2228.22|2226.72|2228.3|2226.8|2228.3|2226.8|2228.2|2226.7|0
1622062500000|2021-05-26 20:55:00|2228.28|2226.78|2228.22|2226.72|2228.4|2226.9|2228.2|2226.7|0
1622062800000|2021-05-26 21:00:00|2228.26|2226.76|2228.26|2226.76|2228.3|2226.8|2228.22|2226.72|0
1622063100000|2021-05-26 21:05:00|2228.33|2226.83|2228.33|2226.83|2228.33|2226.83|2228.29|2226.79|0
1622063700000|2021-05-26 21:15:00|2228.29|2226.79|2228.17|2226.67|2228.29|2226.79|2228.17|2226.67|0
1622064000000|2021-05-26 21:20:00|2228.12|2226.62|2228.25|2226.75|2228.25|2226.75|2228.12|2226.62|0
1622064900000|2021-05-26 21:35:00|2228.21|2226.71|2228.25|2226.75|2228.25|2226.75|2228.21|2226.71|0
1622065200000|2021-05-26 21:40:00|2228.21|2226.71|2228.21|2226.71|2228.25|2226.75|2228.17|2226.67|0
1622065500000|2021-05-26 21:45:00|2228.17|2226.67|2228.21|2226.71|2228.25|2226.75|2228.17|2226.67|0
1622066100000|2021-05-26 21:55:00|2228.25|2226.75|2228.25|2226.75|2228.25|2226.75|2228.25|2226.75|0
1622066400000|2021-05-26 22:00:00|2228.21|2226.71|2229.28|2227.78|2229.52|2228.02|2228.17|2226.67|0
1622066700000|2021-05-26 22:05:00|2229.26|2227.76|2228.74|2227.24|2229.26|2227.76|2228.74|2227.24|0
1622067000000|2021-05-26 22:10:00|2228.75|2227.25|2229.08|2227.58|2229.29|2227.79|2228.75|2227.25|0
1622067300000|2021-05-26 22:15:00|2229.09|2227.59|2229.39|2227.89|2229.39|2227.89|2228.88|2227.38|0
1622067600000|2021-05-26 22:20:00|2229.4|2227.9|2229.39|2227.89|2229.53|2228.03|2229.29|2227.79|0
1622067900000|2021-05-26 22:25:00|2229.37|2227.87|2229.29|2227.79|2229.63|2228.13|2229.29|2227.79|0
1622068200000|2021-05-26 22:30:00|2229.25|2227.75|2228.74|2227.24|2229.25|2227.75|2228.64|2227.14|0
1622068500000|2021-05-26 22:35:00|2228.76|2227.26|2228.33|2226.83|2228.88|2227.38|2228.33|2226.83|0
1622068800000|2021-05-26 22:40:00|2228.29|2226.79|2228.43|2226.93|2228.54|2227.04|2228.13|2226.63|0
1622069100000|2021-05-26 22:45:00|2228.42|2226.92|2228.24|2226.74|2228.54|2227.04|2228.23|2226.73|0
1622069400000|2021-05-26 22:50:00|2228.25|2226.75|2228.24|2226.74|2228.34|2226.84|2228.14|2226.64|0
1622069700000|2021-05-26 22:55:00|2228.26|2226.76|2227.98|2226.48|2228.34|2226.84|2227.87|2226.37|0
1622070000000|2021-05-26 23:00:00|2227.96|2226.46|2227.68|2226.18|2228.04|2226.54|2227.58|2226.08|0
1622070300000|2021-05-26 23:05:00|2227.7|2226.2|2227.33|2225.83|2227.78|2226.28|2227.33|2225.83|0
1622070600000|2021-05-26 23:10:00|2227.32|2225.82|2227.59|2226.09|2227.79|2226.29|2227.13|2225.63|0
1622070900000|2021-05-26 23:15:00|2227.6|2226.1|2227.34|2225.84|2227.69|2226.19|2227.24|2225.74|0
1622071200000|2021-05-26 23:20:00|2227.33|2225.83|2227.64|2226.14|2227.79|2226.29|2227.09|2225.59|0
1622071500000|2021-05-26 23:25:00|2227.63|2226.13|2227.79|2226.29|2227.79|2226.29|2227.49|2225.99|0
1622071800000|2021-05-26 23:30:00|2227.78|2226.28|2227.69|2226.19|2227.79|2226.29|2227.59|2226.09|0
1622072100000|2021-05-26 23:35:00|2227.7|2226.2|2227.59|2226.09|2227.79|2226.29|2227.49|2225.99|0
1622072400000|2021-05-26 23:40:00|2227.57|2226.07|2227.34|2225.84|2227.59|2226.09|2227.34|2225.84|0
1622072700000|2021-05-26 23:45:00|2227.35|2225.85|2227.14|2225.64|2227.49|2225.99|2226.99|2225.49|0
1622073000000|2021-05-26 23:50:00|2227.13|2225.63|2227.69|2226.19|2227.79|2226.29|2226.94|2225.44|0
1622073300000|2021-05-26 23:55:00|2227.7|2226.2|2228|2226.5|2228|2226.5|2227.59|2226.09|0
1622073600000|2021-05-27 00:00:00|2227.98|2226.48|2228.14|2226.64|2228.55|2227.05|2227.59|2226.09|0
1622073900000|2021-05-27 00:05:00|2228.13|2226.63|2227.69|2226.19|2228.24|2226.74|2227.69|2226.19|0
1622074200000|2021-05-27 00:10:00|2227.68|2226.18|2227.89|2226.39|2228.24|2226.74|2227.49|2225.99|0
1622074500000|2021-05-27 00:15:00|2227.84|2226.34|2227.45|2225.95|2228.43|2226.93|2227.07|2225.57|0
1622074800000|2021-05-27 00:20:00|2227.46|2225.96|2228.42|2226.92|2228.42|2226.92|2227.44|2225.94|0
1622075100000|2021-05-27 00:25:00|2228.28|2226.78|2227.94|2226.44|2228.43|2226.93|2227.94|2226.44|0
1622075400000|2021-05-27 00:30:00|2227.95|2226.45|2228.41|2226.91|2228.42|2226.92|2227.94|2226.44|0
1622075700000|2021-05-27 00:35:00|2228.39|2226.89|2228.36|2226.86|2228.41|2226.91|2227.9|2226.4|0
1622076000000|2021-05-27 00:40:00|2228.22|2226.72|2227.32|2225.82|2228.22|2226.72|2226.34|2224.84|0
1622076300000|2021-05-27 00:45:00|2227.31|2225.81|2227.32|2225.82|2227.32|2225.82|2226.37|2224.87|0
1622076600000|2021-05-27 00:50:00|2227.19|2225.69|2227.37|2225.87|2227.38|2225.88|2226.38|2224.88|0
1622076900000|2021-05-27 00:55:00|2227.3|2225.8|2227.86|2226.36|2227.86|2226.36|2226.9|2225.4|0
1622077200000|2021-05-27 01:00:00|2227.84|2226.34|2227.84|2226.34|2228.32|2226.82|2227.36|2225.86|0
1622077500000|2021-05-27 01:05:00|2227.83|2226.33|2226.34|2224.84|2228.32|2226.82|2225.82|2224.32|0
1622077800000|2021-05-27 01:10:00|2226.33|2224.83|2225.81|2224.31|2226.34|2224.84|2225.33|2223.83|0
1622078100000|2021-05-27 01:15:00|2225.8|2224.3|2225.75|2224.25|2226.3|2224.8|2225.3|2223.8|0
1622078400000|2021-05-27 01:20:00|2225.76|2224.26|2225.68|2224.18|2225.77|2224.27|2225.2|2223.7|0
1622078700000|2021-05-27 01:25:00|2225.69|2224.19|2226.65|2225.15|2226.65|2225.15|2225.22|2223.72|0
1622079000000|2021-05-27 01:30:00|2226.64|2225.14|2226.13|2224.63|2226.64|2225.14|2225.63|2224.13|0
1622079300000|2021-05-27 01:35:00|2226.12|2224.62|2224.67|2223.17|2226.12|2224.62|2224.65|2223.15|0
1622079600000|2021-05-27 01:40:00|2224.68|2223.18|2224.71|2223.21|2225.66|2224.16|2224.67|2223.17|0
1622079900000|2021-05-27 01:45:00|2224.72|2223.22|2225.21|2223.71|2225.22|2223.72|2224.23|2222.73|0
1622080200000|2021-05-27 01:50:00|2225.2|2223.7|2225.58|2224.08|2225.59|2224.09|2224.65|2223.15|0
1622080500000|2021-05-27 01:55:00|2225.59|2224.09|2226.14|2224.64|2226.14|2224.64|2225.13|2223.63|0
1622080800000|2021-05-27 02:00:00|2226.13|2224.63|2225.65|2224.15|2226.13|2224.63|2225.65|2224.15|0
1622081100000|2021-05-27 02:05:00|2225.66|2224.16|2226.62|2225.12|2226.63|2225.13|2225.66|2224.16|0
1622081400000|2021-05-27 02:10:00|2226.63|2225.13|2226.62|2225.12|2227.08|2225.58|2226.6|2225.1|0
1622081700000|2021-05-27 02:15:00|2226.63|2225.13|2226.59|2225.09|2226.63|2225.13|2226.14|2224.64|0
1622082000000|2021-05-27 02:20:00|2226.37|2224.87|2226.13|2224.63|2226.6|2225.1|2226.08|2224.58|0
1622082300000|2021-05-27 02:25:00|2226.12|2224.62|2226.56|2225.06|2226.58|2225.08|2226.1|2224.6|0
1622082600000|2021-05-27 02:30:00|2226.49|2224.99|2225.59|2224.09|2226.56|2225.06|2225.58|2224.08|0
1622082900000|2021-05-27 02:35:00|2225.61|2224.11|2226.56|2225.06|2226.58|2225.08|2225.59|2224.09|0
1622083200000|2021-05-27 02:40:00|2226.55|2225.05|2226.11|2224.61|2226.59|2225.09|2225.65|2224.15|0
1622083500000|2021-05-27 02:45:00|2226.13|2224.63|2227.08|2225.58|2227.08|2225.58|2226.13|2224.63|0
1622083800000|2021-05-27 02:50:00|2227.53|2226.03|2227.59|2226.09|2228.05|2226.55|2227.08|2225.58|0
1622084100000|2021-05-27 02:55:00|2227.6|2226.1|2227.54|2226.04|2227.6|2226.1|2227.07|2225.57|0
1622084400000|2021-05-27 03:00:00|2227.55|2226.05|2227.08|2225.58|2227.59|2226.09|2227.08|2225.58|0
1622084700000|2021-05-27 03:05:00|2227.09|2225.59|2227.08|2225.58|2227.1|2225.6|2226.58|2225.08|0
1622085000000|2021-05-27 03:10:00|2226.94|2225.44|2227.12|2225.62|2227.15|2225.65|2226.62|2225.12|0
1622085300000|2021-05-27 03:15:00|2227.13|2225.63|2227.59|2226.09|2227.6|2226.1|2227.1|2225.6|0
1622085600000|2021-05-27 03:20:00|2227.45|2225.95|2227.11|2225.61|2227.45|2225.95|2227.1|2225.6|0
1622085900000|2021-05-27 03:25:00|2227.12|2225.62|2227.12|2225.62|2227.14|2225.64|2226.65|2225.15|0
1622086200000|2021-05-27 03:30:00|2227.14|2225.64|2227.61|2226.11|2228.08|2226.58|2227.12|2225.62|0
1622086500000|2021-05-27 03:35:00|2227.6|2226.1|2228.12|2226.62|2228.58|2227.08|2227.6|2226.1|0
1622086800000|2021-05-27 03:40:00|2228.26|2226.76|2228.58|2227.08|2228.58|2227.08|2228.11|2226.61|0
1622087100000|2021-05-27 03:45:00|2228.59|2227.09|2228.57|2227.07|2228.6|2227.1|2228.12|2226.62|0
1622087400000|2021-05-27 03:50:00|2228.58|2227.08|2228.6|2227.1|2228.6|2227.1|2228.57|2227.07|0
1622087700000|2021-05-27 03:55:00|2228.61|2227.11|2228.58|2227.08|2229.07|2227.57|2228.57|2227.07|0
1622088000000|2021-05-27 04:00:00|2228.6|2227.1|2227.62|2226.12|2228.61|2227.11|2227.61|2226.11|0
1622088300000|2021-05-27 04:05:00|2227.63|2226.13|2226.69|2225.19|2228.08|2226.58|2226.67|2225.17|0
1622088600000|2021-05-27 04:10:00|2226.7|2225.2|2226.13|2224.63|2226.72|2225.22|2226.13|2224.63|0
1622088900000|2021-05-27 04:15:00|2226.11|2224.61|2226.59|2225.09|2226.62|2225.12|2226.11|2224.61|0
1622089200000|2021-05-27 04:20:00|2226.6|2225.1|2227.07|2225.57|2227.08|2225.58|2226.59|2225.09|0
1622089500000|2021-05-27 04:25:00|2227.08|2225.58|2227.05|2225.55|2227.08|2225.58|2226.59|2225.09|0
1622089800000|2021-05-27 04:30:00|2227.04|2225.54|2226.57|2225.07|2227.05|2225.55|2226.53|2225.03|0
1622090100000|2021-05-27 04:35:00|2226.58|2225.08|2227.03|2225.53|2227.06|2225.56|2226.55|2225.05|0
1622090400000|2021-05-27 04:40:00|2227.05|2225.55|2227.06|2225.56|2227.07|2225.57|2226.58|2225.08|0
1622090700000|2021-05-27 04:45:00|2226.92|2225.42|2227.33|2225.83|2227.34|2225.84|2226.59|2225.09|0
1622091000000|2021-05-27 04:50:00|2227.32|2225.82|2227.39|2225.89|2228.31|2226.81|2226.87|2225.37|0
1622091300000|2021-05-27 04:55:00|2227.38|2225.88|2227.83|2226.33|2227.85|2226.35|2227.36|2225.86|0
1622091600000|2021-05-27 05:00:00|2227.84|2226.34|2227.37|2225.87|2227.85|2226.35|2227.34|2225.84|0
1622091900000|2021-05-27 05:05:00|2227.36|2225.86|2226.36|2224.86|2227.37|2225.87|2226.36|2224.86|0
1622092200000|2021-05-27 05:10:00|2226.35|2224.85|2226.3|2224.8|2226.38|2224.88|2225.81|2224.31|0
1622092500000|2021-05-27 05:15:00|2226.29|2224.79|2226.31|2224.81|2226.31|2224.81|2225.83|2224.33|0
1622092800000|2021-05-27 05:20:00|2226.3|2224.8|2226.28|2224.78|2226.33|2224.83|2226.27|2224.77|0
1622093100000|2021-05-27 05:25:00|2226.29|2224.79|2226.76|2225.26|2226.79|2225.29|2226.28|2224.78|0
1622093400000|2021-05-27 05:30:00|2226.75|2225.25|2226.83|2225.33|2226.85|2225.35|2226.29|2224.79|0
1622093700000|2021-05-27 05:35:00|2226.7|2225.2|2225.84|2224.34|2226.85|2225.35|2225.84|2224.34|0
1622094000000|2021-05-27 05:40:00|2225.85|2224.35|2226.89|2225.39|2227.12|2225.62|2225.84|2224.34|0
1622094300000|2021-05-27 05:45:00|2226.96|2225.46|2227.35|2225.85|2227.36|2225.86|2226.84|2225.34|0
1622094600000|2021-05-27 05:50:00|2227.36|2225.86|2227.89|2226.39|2228.38|2226.88|2226.88|2225.38|0
1622094900000|2021-05-27 05:55:00|2228.03|2226.53|2228.33|2226.83|2228.36|2226.86|2227.85|2226.35|0
1622095200000|2021-05-27 06:00:00|2228.19|2226.69|2227.85|2226.35|2228.37|2226.87|2227.37|2225.87|0
1622095500000|2021-05-27 06:05:00|2227.86|2226.36|2226.94|2225.44|2227.91|2226.41|2226.46|2224.96|0
1622095800000|2021-05-27 06:10:00|2226.93|2225.43|2226.87|2225.37|2227.37|2225.87|2226.43|2224.93|0
1622096100000|2021-05-27 06:15:00|2226.86|2225.36|2227.36|2225.86|2227.37|2225.87|2226.4|2224.9|0
1622096400000|2021-05-27 06:20:00|2227.35|2225.85|2227.3|2225.8|2227.77|2226.27|2227.3|2225.8|0
1622096700000|2021-05-27 06:25:00|2227.43|2225.93|2227.02|2225.52|2227.49|2225.99|2226.55|2225.05|0
1622097000000|2021-05-27 06:30:00|2227.01|2225.51|2226.94|2225.54|2227.02|2225.54|2226.56|2225.06|2
1622097300000|2021-05-27 06:35:00|2227.07|2225.67|2226.44|2225.04|2227.07|2225.67|2226.07|2224.67|18
1622097600000|2021-05-27 06:40:00|2226.32|2224.92|2225.57|2224.17|2226.32|2224.92|2225.32|2223.92|17
1622097900000|2021-05-27 06:45:00|2225.82|2224.42|2224.94|2223.54|2226.19|2224.79|2224.57|2223.17|20
1622098200000|2021-05-27 06:50:00|2224.82|2223.42|2223.94|2222.54|2224.94|2223.54|2223.19|2221.79|11
1622098500000|2021-05-27 06:55:00|2223.52|2222.02|2224.47|2222.97|2224.94|2223.44|2223.5|2222|0
1622098800000|2021-05-27 07:00:00|2224.48|2222.98|2233.24|2232.74|2233.49|2232.99|2221.24|2220.74|2892
1622099100000|2021-05-27 07:05:00|2233.37|2232.87|2233.74|2233.24|2235.74|2235.24|2231.99|2231.49|2434
1622099400000|2021-05-27 07:10:00|2233.62|2233.12|2236.87|2236.37|2237.37|2236.87|2233.12|2232.62|2307
1622099700000|2021-05-27 07:15:00|2237.12|2236.62|2236.12|2235.62|2238.62|2238.12|2234.87|2234.37|1743
1622100000000|2021-05-27 07:20:00|2235.99|2235.49|2238.62|2238.12|2239.87|2239.37|2235.37|2234.87|1273
1622100300000|2021-05-27 07:25:00|2238.49|2237.99|2242.87|2242.37|2243.12|2242.62|2237.87|2237.37|1207
1622100600000|2021-05-27 07:30:00|2242.99|2242.49|2241.12|2240.62|2244.62|2244.12|2240.87|2240.37|1841
1622100900000|2021-05-27 07:35:00|2240.99|2240.49|2239.74|2239.24|2242.12|2241.62|2238.62|2238.12|652
1622101200000|2021-05-27 07:40:00|2239.87|2239.37|2241.43|2240.93|2242.28|2241.78|2238.62|2238.12|952
1622101500000|2021-05-27 07:45:00|2241.18|2240.68|2241.93|2241.43|2242.05|2241.55|2240.18|2239.68|694
1622101800000|2021-05-27 07:50:00|2241.68|2241.18|2241.68|2241.18|2243.18|2242.68|2241.18|2240.68|643
1622102100000|2021-05-27 07:55:00|2241.8|2241.3|2243.93|2243.43|2243.93|2243.43|2240.93|2240.43|718
1622102400000|2021-05-27 08:00:00|2244.3|2243.8|2245.93|2245.43|2245.93|2245.43|2243.93|2243.43|1623
1622102700000|2021-05-27 08:05:00|2245.8|2245.3|2244.43|2243.93|2246.55|2246.05|2244.43|2243.93|1343
1622103000000|2021-05-27 08:10:00|2244.55|2244.05|2245.3|2244.8|2245.55|2245.05|2244.18|2243.68|848
1622103300000|2021-05-27 08:15:00|2245.43|2244.93|2241.68|2241.18|2245.68|2245.18|2241.68|2241.18|1015
1622103600000|2021-05-27 08:20:00|2241.8|2241.3|2243.93|2243.43|2244.93|2244.43|2241.8|2241.3|842
1622103900000|2021-05-27 08:25:00|2244.05|2243.55|2243.43|2242.93|2244.68|2244.18|2242.68|2242.18|562
1622104200000|2021-05-27 08:30:00|2243.3|2242.8|2243.05|2242.55|2243.3|2242.8|2241.68|2241.18|453
1622104500000|2021-05-27 08:35:00|2242.93|2242.43|2243.68|2243.18|2243.68|2243.18|2242.43|2241.93|412
1622104800000|2021-05-27 08:40:00|2243.55|2243.05|2245.18|2244.68|2245.43|2244.93|2243.55|2243.05|679
1622105100000|2021-05-27 08:45:00|2245.05|2244.55|2242.18|2241.68|2245.05|2244.55|2241.68|2241.18|623
1622105400000|2021-05-27 08:50:00|2242.05|2241.55|2239.18|2238.68|2242.43|2241.93|2239.18|2238.68|938
1622105700000|2021-05-27 08:55:00|2239.3|2238.8|2238.18|2237.68|2240.18|2239.68|2238.18|2237.68|790
1622106000000|2021-05-27 09:00:00|2238.3|2237.8|2240.18|2239.68|2240.3|2239.8|2237.68|2237.18|779
1622106300000|2021-05-27 09:05:00|2240.3|2239.8|2241.68|2241.18|2241.8|2241.3|2240.18|2239.68|555
1622106600000|2021-05-27 09:10:00|2241.8|2241.3|2242.68|2242.18|2242.93|2242.43|2240.68|2240.18|587
1622106900000|2021-05-27 09:15:00|2242.8|2242.3|2243.05|2242.55|2243.18|2242.68|2242.18|2241.68|456
1622107200000|2021-05-27 09:20:00|2243.18|2242.68|2243.18|2242.68|2243.93|2243.43|2242.93|2242.43|381
1622107500000|2021-05-27 09:25:00|2242.93|2242.43|2241.93|2241.43|2243.68|2243.18|2240.8|2240.3|692
1622107800000|2021-05-27 09:30:00|2241.8|2241.3|2242.93|2242.43|2243.18|2242.68|2241.8|2241.3|675
1622108100000|2021-05-27 09:35:00|2242.8|2242.3|2241.93|2241.43|2243.05|2242.55|2241.93|2241.43|297
1622108400000|2021-05-27 09:40:00|2242.05|2241.55|2242.05|2241.55|2243.05|2242.55|2241.8|2241.3|291
1622108700000|2021-05-27 09:45:00|2241.93|2241.43|2241.18|2240.68|2242.43|2241.93|2241.18|2240.68|287
1622109000000|2021-05-27 09:50:00|2241.43|2240.93|2241.55|2241.05|2241.8|2241.3|2241.18|2240.68|393
1622109300000|2021-05-27 09:55:00|2241.43|2240.93|2240.18|2239.68|2241.68|2241.18|2240.18|2239.68|365
1622109600000|2021-05-27 10:00:00|2240.3|2239.8|2239.8|2239.3|2240.8|2240.3|2238.93|2238.43|508
1622109900000|2021-05-27 10:05:00|2239.68|2239.18|2240.18|2239.68|2240.8|2240.3|2239.68|2239.18|343
1622110200000|2021-05-27 10:10:00|2240.3|2239.8|2240.93|2240.43|2241.43|2240.93|2240.18|2239.68|233
1622110500000|2021-05-27 10:15:00|2241.05|2240.55|2242.18|2241.68|2242.18|2241.68|2240.93|2240.43|303
1622110800000|2021-05-27 10:20:00|2241.93|2241.43|2241.18|2240.68|2242.68|2242.18|2240.68|2240.18|558
1622111100000|2021-05-27 10:25:00|2241.3|2240.8|2240.68|2240.18|2241.43|2240.93|2240.18|2239.68|315
1622111400000|2021-05-27 10:30:00|2240.8|2240.3|2241.43|2240.93|2241.43|2240.93|2240.18|2239.68|321
1622111700000|2021-05-27 10:35:00|2241.68|2241.18|2241.93|2241.43|2242.18|2241.68|2241.18|2240.68|258
1622112000000|2021-05-27 10:40:00|2241.8|2241.3|2241.93|2241.43|2242.18|2241.68|2241.43|2240.93|162
1622112300000|2021-05-27 10:45:00|2242.05|2241.55|2240.68|2240.18|2242.55|2242.05|2240.68|2240.18|324
1622112600000|2021-05-27 10:50:00|2240.8|2240.3|2241.3|2240.8|2241.43|2240.93|2240.43|2239.93|350
1622112900000|2021-05-27 10:55:00|2241.18|2240.68|2242.18|2241.68|2242.18|2241.68|2240.93|2240.43|231
1622113200000|2021-05-27 11:00:00|2242.05|2241.55|2242.93|2242.43|2243.18|2242.68|2242.05|2241.55|249
1622113500000|2021-05-27 11:05:00|2243.05|2242.55|2243.43|2242.93|2243.8|2243.3|2242.8|2242.3|232
1622113800000|2021-05-27 11:10:00|2243.3|2242.8|2244.43|2243.93|2244.43|2243.93|2243.3|2242.8|277
1622114100000|2021-05-27 11:15:00|2244.18|2243.68|2244.3|2243.8|2244.68|2244.18|2243.68|2243.18|439
1622114400000|2021-05-27 11:20:00|2244.43|2243.93|2243.93|2243.43|2244.93|2244.43|2243.93|2243.43|333
1622114700000|2021-05-27 11:25:00|2244.05|2243.55|2243.68|2243.18|2244.43|2243.93|2243.43|2242.93|213
1622115000000|2021-05-27 11:30:00|2243.8|2243.3|2242.68|2242.18|2243.8|2243.3|2242.43|2241.93|235
1622115300000|2021-05-27 11:35:00|2242.8|2242.3|2242.18|2241.68|2243.43|2242.93|2242.18|2241.68|284
1622115600000|2021-05-27 11:40:00|2242.25|2241.75|2242.5|2242|2242.87|2242.37|2242.25|2241.75|197
1622115900000|2021-05-27 11:45:00|2242.62|2242.12|2242.5|2242|2243|2242.5|2242.25|2241.75|317
1622116200000|2021-05-27 11:50:00|2242.62|2242.12|2242.5|2242|2242.75|2242.25|2241.5|2241|639
1622116500000|2021-05-27 11:55:00|2242.62|2242.12|2244|2243.5|2244|2243.5|2242.62|2242.12|450
1622116800000|2021-05-27 12:00:00|2244.12|2243.62|2244.75|2244.25|2247.87|2247.37|2244.12|2243.62|1390
1622117100000|2021-05-27 12:05:00|2244.87|2244.37|2243.75|2243.25|2245.25|2244.75|2243.75|2243.25|516
1622117400000|2021-05-27 12:10:00|2243.87|2243.37|2244.37|2243.87|2244.75|2244.25|2243.62|2243.12|513
1622117700000|2021-05-27 12:15:00|2244.5|2244|2242.87|2242.37|2244.5|2244|2242.5|2242|371
1622118000000|2021-05-27 12:20:00|2243|2242.5|2243.25|2242.75|2244|2243.5|2242.5|2242|288
1622118300000|2021-05-27 12:25:00|2243.12|2242.62|2243.87|2243.37|2244|2243.5|2242.75|2242.25|233
1622118600000|2021-05-27 12:30:00|2243.75|2243.25|2245.25|2244.75|2245.5|2245|2242.75|2242.25|707
1622118900000|2021-05-27 12:35:00|2245.12|2244.62|2244.37|2243.87|2245.25|2244.75|2243.75|2243.25|258
1622119200000|2021-05-27 12:40:00|2244.5|2244|2243.75|2243.25|2244.5|2244|2243|2242.5|272
1622119500000|2021-05-27 12:45:00|2243.62|2243.12|2243|2242.5|2243.75|2243.25|2242.75|2242.25|390
1622119800000|2021-05-27 12:50:00|2243.12|2242.62|2244.5|2244|2244.75|2244.25|2243|2242.5|260
1622120100000|2021-05-27 12:55:00|2244.62|2244.12|2246.25|2245.75|2246.25|2245.75|2244.62|2244.12|396
1622120400000|2021-05-27 13:00:00|2246.12|2245.62|2247.37|2246.87|2248|2247.5|2246.12|2245.62|1252
1622120700000|2021-05-27 13:05:00|2247.5|2247|2246.75|2246.25|2248.25|2247.75|2246.75|2246.25|551
1622121000000|2021-05-27 13:10:00|2246.87|2246.37|2248.25|2247.75|2248.5|2248|2246.75|2246.25|607
1622121300000|2021-05-27 13:15:00|2248.37|2247.87|2249.5|2249|2250|2249.5|2248.25|2247.75|887
1622121600000|2021-05-27 13:20:00|2249.62|2249.12|2247.75|2247.25|2249.75|2249.25|2247.75|2247.25|981
1622121900000|2021-05-27 13:25:00|2247.87|2247.37|2249.5|2249|2249.62|2249.12|2247.75|2247.25|689
1622122200000|2021-05-27 13:30:00|2249.62|2249.12|2249|2248.5|2250.37|2249.87|2248.75|2248.25|1906
1622122500000|2021-05-27 13:35:00|2249.25|2248.75|2248.75|2248.25|2250.37|2249.87|2248.75|2248.25|1435
1622122800000|2021-05-27 13:40:00|2248.87|2248.37|2251.75|2251.25|2252.12|2251.62|2248.87|2248.37|1122
1622123100000|2021-05-27 13:45:00|2252|2251.5|2249.75|2249.25|2252|2251.5|2249.5|2249|1207
1622123400000|2021-05-27 13:50:00|2250|2249.5|2250.25|2249.75|2251.25|2250.75|2249.5|2249|610
1622123700000|2021-05-27 13:55:00|2250.37|2249.87|2251|2250.5|2251|2250.5|2249.75|2249.25|684
1622124000000|2021-05-27 14:00:00|2251.12|2250.62|2251.25|2250.75|2251.62|2251.12|2250|2249.5|1123
1622124300000|2021-05-27 14:05:00|2251.12|2250.62|2248.87|2248.37|2251.5|2251|2248.5|2248|746
1622124600000|2021-05-27 14:10:00|2248.78|2248.28|2249.16|2248.66|2249.66|2249.16|2247.91|2247.41|796
1622124900000|2021-05-27 14:15:00|2249.28|2248.78|2250.16|2249.66|2250.66|2250.16|2248.91|2248.41|496
1622125200000|2021-05-27 14:20:00|2250.03|2249.53|2249.91|2249.41|2250.16|2249.66|2248.66|2248.16|657
1622125500000|2021-05-27 14:25:00|2249.78|2249.28|2248.91|2248.41|2250.16|2249.66|2248.66|2248.16|602
1622125800000|2021-05-27 14:30:00|2249.03|2248.53|2250.66|2250.16|2250.78|2250.28|2249.03|2248.53|715
1622126100000|2021-05-27 14:35:00|2250.78|2250.28|2250.16|2249.66|2251.03|2250.53|2250.16|2249.66|609
1622126400000|2021-05-27 14:40:00|2249.91|2249.41|2250.66|2250.16|2250.66|2250.16|2248.91|2248.41|735
1622126700000|2021-05-27 14:45:00|2250.53|2250.03|2249.91|2249.41|2250.66|2250.16|2249.41|2248.91|595
1622127000000|2021-05-27 14:50:00|2249.66|2249.16|2249.66|2249.16|2249.91|2249.41|2246.66|2246.16|1707
1622127300000|2021-05-27 14:55:00|2249.78|2249.28|2247.66|2247.16|2249.91|2249.41|2247.66|2247.16|818
1622127600000|2021-05-27 15:00:00|2247.78|2247.28|2246.16|2245.66|2248.03|2247.53|2245.66|2245.16|1504
1622127900000|2021-05-27 15:05:00|2246.28|2245.78|2246.16|2245.66|2247.28|2246.78|2246.16|2245.66|1138
1622128200000|2021-05-27 15:10:00|2246.28|2245.78|2246.53|2246.03|2246.66|2246.16|2245.66|2245.16|941
1622128500000|2021-05-27 15:15:00|2246.41|2245.91|2245.91|2245.41|2246.78|2246.28|2245.16|2244.66|1652
1622128800000|2021-05-27 15:20:00|2246.16|2245.66|2247.91|2246.41|2247.91|2247.41|2245.91|2245.41|3760
1622129100000|2021-05-27 15:25:00|2247.92|2246.42|2244.47|2242.97|2248.4|2246.9|2244.47|2242.97|1210
1622129400000|2021-05-27 15:30:00|2244.32|2242.82|2243.98|2242.58|2244.61|2243.21|2241.23|2239.83|596
1622129700000|2021-05-27 15:35:00|2244.11|2242.71|2243.86|2242.46|2244.11|2242.71|2243.11|2241.71|101
1622130000000|2021-05-27 15:40:00|2243.98|2242.58|2244.61|2243.21|2244.98|2243.58|2243.86|2242.46|48
1622130300000|2021-05-27 15:45:00|2244.48|2243.08|2244.73|2243.33|2244.86|2243.46|2244.48|2243.08|3
1622130600000|2021-05-27 15:50:00|2244.61|2243.21|2245.73|2244.33|2245.73|2244.33|2244.48|2243.08|24
1622130900000|2021-05-27 15:55:00|2245.48|2244.08|2245.42|2243.92|2245.61|2244.21|2244.98|2243.58|12
1622131200000|2021-05-27 16:00:00|2245.41|2243.91|2245.11|2243.61|2245.93|2244.43|2244.62|2243.12|0
1622131500000|2021-05-27 16:05:00|2245.1|2243.6|2245.1|2243.6|2245.14|2243.64|2244.61|2243.11|0
1622131800000|2021-05-27 16:10:00|2245.09|2243.59|2245.13|2243.63|2245.14|2243.64|2245.09|2243.59|0
1622132100000|2021-05-27 16:15:00|2245.14|2243.64|2245.14|2243.64|2245.62|2244.12|2245.13|2243.63|0
1622132400000|2021-05-27 16:20:00|2245.13|2243.63|2245.16|2243.66|2245.62|2244.12|2245.13|2243.63|0
1622132700000|2021-05-27 16:25:00|2245.17|2243.67|2244.66|2243.16|2245.19|2243.69|2244.64|2243.14|0
1622133000000|2021-05-27 16:30:00|2244.8|2243.3|2245.13|2243.63|2245.16|2243.66|2244.62|2243.12|0
1622133300000|2021-05-27 16:35:00|2245.14|2243.64|2244.65|2243.15|2245.59|2244.09|2244.16|2242.66|0
1622133600000|2021-05-27 16:40:00|2244.66|2243.16|2244.62|2243.12|2245.11|2243.61|2244.14|2242.64|0
1622133900000|2021-05-27 16:45:00|2244.61|2243.11|2244.49|2242.99|2244.62|2243.12|2244.46|2242.96|0
1622134200000|2021-05-27 16:50:00|2244.5|2243|2244.5|2243|2244.52|2243.02|2244.47|2242.97|0
1622134500000|2021-05-27 16:55:00|2244.51|2243.01|2244.05|2242.55|2245|2243.5|2244.02|2242.52|0
1622134800000|2021-05-27 17:00:00|2244.06|2242.56|2244.33|2242.83|2244.89|2243.39|2244.05|2242.55|0
1622135100000|2021-05-27 17:05:00|2244.34|2242.84|2244.83|2243.33|2245.3|2243.8|2244.33|2242.83|0
1622135400000|2021-05-27 17:10:00|2244.84|2243.34|2245.29|2243.79|2245.31|2243.81|2244.78|2243.28|0
1622135700000|2021-05-27 17:15:00|2245.27|2243.77|2244.06|2242.56|2245.27|2243.77|2243.99|2242.49|0
1622136000000|2021-05-27 17:20:00|2244.07|2242.57|2244.03|2242.53|2244.53|2243.03|2244.02|2242.52|0
1622136300000|2021-05-27 17:25:00|2244.05|2242.55|2243.52|2242.02|2244.05|2242.55|2243.52|2242.02|0
1622136600000|2021-05-27 17:30:00|2243.54|2242.04|2243.49|2241.99|2243.55|2242.05|2243.46|2241.96|0
1622136900000|2021-05-27 17:35:00|2243.5|2242|2242.94|2241.44|2243.54|2242.04|2241.87|2240.37|0
1622137200000|2021-05-27 17:40:00|2242.95|2241.45|2242.45|2240.95|2242.98|2241.48|2242.42|2240.92|0
1622137500000|2021-05-27 17:45:00|2242.46|2240.96|2243.55|2242.05|2243.55|2242.05|2242.39|2240.89|0
1622137800000|2021-05-27 17:50:00|2243.53|2242.03|2243.52|2242.02|2244.02|2242.52|2243.52|2242.02|0
1622138100000|2021-05-27 17:55:00|2243.53|2242.03|2243.46|2241.96|2243.56|2242.06|2243.42|2241.92|0
1622138400000|2021-05-27 18:00:00|2243.45|2241.95|2242.88|2241.38|2243.46|2241.96|2242.39|2240.89|0
1622138700000|2021-05-27 18:05:00|2242.87|2241.37|2241.91|2240.41|2242.9|2241.4|2241.88|2240.38|0
1622139000000|2021-05-27 18:10:00|2241.9|2240.4|2241.84|2240.34|2242.38|2240.88|2241.38|2239.88|0
1622139300000|2021-05-27 18:15:00|2241.83|2240.33|2241.85|2240.35|2241.85|2240.35|2241.35|2239.85|0
1622139600000|2021-05-27 18:20:00|2241.84|2240.34|2241.34|2239.84|2241.88|2240.38|2241.34|2239.84|0
1622139900000|2021-05-27 18:25:00|2241.35|2239.85|2242.45|2240.95|2242.45|2240.95|2241.33|2239.83|0
1622140200000|2021-05-27 18:30:00|2242.43|2240.93|2242.43|2240.93|2242.44|2240.94|2241.9|2240.4|0
1622140500000|2021-05-27 18:35:00|2242.42|2240.92|2242.32|2240.82|2242.44|2240.94|2241.84|2240.34|0
1622140800000|2021-05-27 18:40:00|2242.33|2240.83|2241.87|2240.37|2242.35|2240.85|2241.81|2240.31|0
1622141100000|2021-05-27 18:45:00|2241.88|2240.38|2241.9|2240.4|2242.39|2240.89|2241.83|2240.33|0
1622141400000|2021-05-27 18:50:00|2241.91|2240.41|2242.43|2240.93|2242.43|2240.93|2241.88|2240.38|0
1622141700000|2021-05-27 18:55:00|2242.42|2240.92|2242.91|2241.41|2242.98|2241.48|2242.41|2240.91|0
1622142000000|2021-05-27 19:00:00|2242.9|2241.4|2241.87|2240.37|2242.91|2241.41|2240.92|2239.42|0
1622142300000|2021-05-27 19:05:00|2241.85|2240.35|2241.36|2239.86|2241.87|2240.37|2240.87|2239.37|0
1622142600000|2021-05-27 19:10:00|2241.5|2240|2242.36|2240.86|2242.42|2240.92|2241.33|2239.83|0
1622142900000|2021-05-27 19:15:00|2242.37|2240.87|2242.46|2240.96|2242.96|2241.46|2242.37|2240.87|0
1622143200000|2021-05-27 19:20:00|2242.47|2240.97|2242.42|2240.92|2242.48|2240.98|2241.89|2240.39|0
1622143500000|2021-05-27 19:25:00|2242.41|2240.91|2242.32|2240.82|2242.79|2241.29|2242.32|2240.82|0
1622143800000|2021-05-27 19:30:00|2242.34|2240.84|2242.79|2241.29|2242.81|2241.31|2242.26|2240.76|0
1622144100000|2021-05-27 19:35:00|2242.77|2241.27|2243.3|2241.8|2243.79|2242.29|2242.75|2241.25|0
1622144400000|2021-05-27 19:40:00|2243.28|2241.78|2243.77|2242.27|2244.35|2242.85|2243.27|2241.77|0
1622144700000|2021-05-27 19:45:00|2243.79|2242.29|2243.81|2242.31|2244.41|2242.91|2243.77|2242.27|0
1622145000000|2021-05-27 19:50:00|2243.82|2242.32|2246.05|2244.55|2246.06|2244.56|2243.74|2242.24|0
1622145300000|2021-05-27 19:55:00|2246.02|2244.52|2244.81|2243.31|2247.34|2245.84|2244.57|2243.07|0
1622145600000|2021-05-27 20:00:00|2244.79|2243.29|2246.09|2244.59|2246.09|2244.59|2243.44|2241.94|0
1622145900000|2021-05-27 20:05:00|2246.07|2244.57|2247.81|2246.31|2247.91|2246.41|2245.99|2244.49|0
1622146200000|2021-05-27 20:10:00|2247.79|2246.29|2248.48|2246.98|2248.94|2247.44|2247.71|2246.21|0
1622146500000|2021-05-27 20:15:00|2248.5|2247|2248.45|2246.95|2248.54|2247.04|2248.29|2246.79|0
1622146800000|2021-05-27 20:20:00|2248.41|2246.91|2248.98|2247.48|2249.07|2247.57|2248.41|2246.91|0
1622147100000|2021-05-27 20:25:00|2249.03|2247.53|2248.9|2247.4|2249.03|2247.53|2248.86|2247.36|0
1622147400000|2021-05-27 20:30:00|2248.86|2247.36|2249.27|2247.77|2249.41|2247.91|2248.76|2247.26|0
1622147700000|2021-05-27 20:35:00|2249.29|2247.79|2250.03|2248.53|2250.4|2248.9|2249.27|2247.77|0
1622148000000|2021-05-27 20:40:00|2250.05|2248.55|2249.98|2248.48|2250.22|2248.72|2249.67|2248.17|0
1622148300000|2021-05-27 20:45:00|2250|2248.5|2249.95|2248.45|2250.28|2248.78|2249.95|2248.45|0
1622148600000|2021-05-27 20:50:00|2249.97|2248.47|2250.35|2248.85|2250.7|2249.2|2249.95|2248.45|0
1622148900000|2021-05-27 20:55:00|2250.36|2248.86|2250.69|2249.19|2251|2249.5|2250.35|2248.85|0
1622149200000|2021-05-27 21:00:00|2250.65|2249.15|2250.6|2249.1|2250.65|2249.15|2250.52|2249.02|0
1622149500000|2021-05-27 21:05:00|2250.64|2249.14|2250.51|2249.01|2250.64|2249.14|2250.51|2249.01|0
1622149800000|2021-05-27 21:10:00|2250.56|2249.06|2250.6|2249.1|2250.72|2249.22|2250.51|2249.01|0
1622150100000|2021-05-27 21:15:00|2250.56|2249.06|2250.45|2248.95|2250.72|2249.22|2250.24|2248.74|0
1622150400000|2021-05-27 21:20:00|2250.29|2248.79|2250.29|2248.79|2250.41|2248.91|2250.24|2248.74|0
1622150700000|2021-05-27 21:25:00|2250.2|2248.7|2250.16|2248.66|2250.2|2248.7|2250.16|2248.66|0
1622151000000|2021-05-27 21:30:00|2250.33|2248.83|2249.25|2247.75|2250.33|2248.83|2249.25|2247.75|0
1622151300000|2021-05-27 21:35:00|2249|2247.5|2248.61|2247.11|2249|2247.5|2248.57|2247.07|0
1622151600000|2021-05-27 21:40:00|2248.65|2247.15|2248.57|2247.07|2248.65|2247.15|2248.53|2247.03|0
1622151900000|2021-05-27 21:45:00|2248.53|2247.03|2248.57|2247.07|2248.61|2247.11|2248.53|2247.03|0
1622152200000|2021-05-27 21:50:00|2248.61|2247.11|2248.57|2247.07|2248.69|2247.19|2248.53|2247.03|0
1622152500000|2021-05-27 21:55:00|2248.65|2247.15|2249.32|2247.82|2249.36|2247.86|2248.57|2247.07|0
1622152800000|2021-05-27 22:00:00|2249.3|2247.8|2249.8|2248.3|2250.25|2248.75|2249.3|2247.8|0
1622153100000|2021-05-27 22:05:00|2249.82|2248.32|2250.11|2248.61|2250.11|2248.61|2249.59|2248.09|0
1622153400000|2021-05-27 22:10:00|2250.12|2248.62|2250.2|2248.7|2250.37|2248.87|2250.09|2248.59|0
1622153700000|2021-05-27 22:15:00|2250.25|2248.75|2249.58|2248.08|2250.31|2248.81|2249.58|2248.08|0
1622154000000|2021-05-27 22:20:00|2249.6|2248.1|2249.68|2248.18|2249.78|2248.28|2249.6|2248.1|0
1622154300000|2021-05-27 22:25:00|2249.67|2248.17|2249.58|2248.08|2249.68|2248.18|2249.33|2247.83|0
1622154600000|2021-05-27 22:30:00|2249.56|2248.06|2249.38|2247.88|2249.56|2248.06|2249.33|2247.83|0
1622154900000|2021-05-27 22:35:00|2249.37|2247.87|2249.43|2247.93|2249.43|2247.93|2249.33|2247.83|0
1622155200000|2021-05-27 22:40:00|2249.38|2247.88|2249.43|2247.93|2249.78|2248.28|2249.38|2247.88|0
1622155500000|2021-05-27 22:45:00|2249.45|2247.95|2249.73|2248.23|2249.78|2248.28|2249.43|2247.93|0
1622155800000|2021-05-27 22:50:00|2249.74|2248.24|2249.68|2248.18|2249.78|2248.28|2249.58|2248.08|0
1622156100000|2021-05-27 22:55:00|2249.7|2248.2|2249.83|2248.33|2249.89|2248.39|2249.7|2248.2|0
1622156400000|2021-05-27 23:00:00|2249.84|2248.34|2249.68|2248.18|2249.89|2248.39|2249.68|2248.18|0
1622156700000|2021-05-27 23:05:00|2249.67|2248.17|2249.43|2247.93|2249.68|2248.18|2249.43|2247.93|0
1622157000000|2021-05-27 23:10:00|2249.44|2247.94|2249.43|2247.93|2249.58|2248.08|2249.33|2247.83|0
1622157300000|2021-05-27 23:15:00|2249.38|2247.88|2249.23|2247.73|2249.43|2247.93|2249.13|2247.63|0
1622157600000|2021-05-27 23:20:00|2249.24|2247.74|2249.13|2247.63|2249.43|2247.93|2249.13|2247.63|0
1622157900000|2021-05-27 23:25:00|2249.14|2247.64|2249.73|2248.23|2249.78|2248.28|2249.03|2247.53|0
1622158200000|2021-05-27 23:30:00|2249.74|2248.24|2251.2|2249.7|2251.41|2249.91|2249.74|2248.24|0
1622158500000|2021-05-27 23:35:00|2251.21|2249.71|2251.55|2250.05|2252.01|2250.51|2251|2249.5|0
1622158800000|2021-05-27 23:40:00|2251.57|2250.07|2251.76|2250.26|2251.76|2250.26|2251.31|2249.81|0
1622159100000|2021-05-27 23:45:00|2251.75|2250.25|2251.96|2250.46|2252.21|2250.71|2251.41|2249.91|0
1622159400000|2021-05-27 23:50:00|2251.95|2250.45|2251.86|2250.36|2252.06|2250.56|2251.55|2250.05|0
1622159700000|2021-05-27 23:55:00|2251.84|2250.34|2250.9|2249.4|2251.86|2250.36|2250.9|2249.4|0
1622160000000|2021-05-28 00:00:00|2250.92|2249.42|2250.79|2249.29|2251.9|2250.4|2250.79|2249.29|0
1622160300000|2021-05-28 00:05:00|2250.8|2249.3|2251.19|2249.69|2251.24|2249.74|2250.48|2248.98|0
1622160600000|2021-05-28 00:10:00|2251.24|2249.74|2251.13|2249.63|2251.34|2249.84|2250.72|2249.22|0
1622160900000|2021-05-28 00:15:00|2251.15|2249.65|2250.34|2248.84|2251.96|2250.46|2249.38|2247.88|0
1622161200000|2021-05-28 00:20:00|2250.27|2248.77|2250.35|2248.85|2250.87|2249.37|2249.9|2248.4|0
1622161500000|2021-05-28 00:25:00|2250.37|2248.87|2250.37|2248.87|2251.07|2249.57|2249.9|2248.4|0
1622161800000|2021-05-28 00:30:00|2250.38|2248.88|2250.83|2249.33|2250.85|2249.35|2249.92|2248.42|0
1622162100000|2021-05-28 00:35:00|2250.82|2249.32|2250.34|2248.84|2250.83|2249.33|2250.32|2248.82|0
1622162400000|2021-05-28 00:40:00|2250.33|2248.83|2249.39|2247.89|2250.37|2248.87|2249.39|2247.89|0
1622162700000|2021-05-28 00:45:00|2249.41|2247.91|2250.3|2248.8|2250.32|2248.82|2249.41|2247.91|0
1622163000000|2021-05-28 00:50:00|2250.31|2248.81|2249.82|2248.32|2250.78|2249.28|2249.82|2248.32|0
1622163300000|2021-05-28 00:55:00|2249.96|2248.46|2249.8|2248.3|2250.28|2248.78|2249.8|2248.3|0
1622163600000|2021-05-28 01:00:00|2249.79|2248.29|2250.25|2248.75|2250.3|2248.8|2249.77|2248.27|0
1622163900000|2021-05-28 01:05:00|2250.24|2248.74|2250.25|2248.75|2250.72|2249.22|2249.77|2248.27|0
1622164200000|2021-05-28 01:10:00|2250.26|2248.76|2250.2|2248.7|2250.72|2249.22|2249.73|2248.23|0
1622164500000|2021-05-28 01:15:00|2250.13|2248.63|2249.73|2248.23|2250.21|2248.71|2249.73|2248.23|0
1622164800000|2021-05-28 01:20:00|2249.75|2248.25|2249.73|2248.23|2249.75|2248.25|2249.22|2247.72|0
1622165100000|2021-05-28 01:25:00|2249.74|2248.24|2250.65|2249.15|2250.68|2249.18|2249.73|2248.23|0
1622165400000|2021-05-28 01:30:00|2250.64|2249.14|2250.68|2249.18|2251.17|2249.67|2250.18|2248.68|0
1622165700000|2021-05-28 01:35:00|2250.66|2249.16|2250.65|2249.15|2250.68|2249.18|2250.18|2248.68|0
1622166000000|2021-05-28 01:40:00|2250.66|2249.16|2250.66|2249.16|2250.9|2249.4|2250.21|2248.71|0
1622166300000|2021-05-28 01:45:00|2250.67|2249.17|2250.66|2249.16|2251.16|2249.66|2250.65|2249.15|0
1622166600000|2021-05-28 01:50:00|2250.67|2249.17|2250.65|2249.15|2250.69|2249.19|2250.65|2249.15|0
1622166900000|2021-05-28 01:55:00|2250.63|2249.13|2250.13|2248.63|2250.63|2249.13|2249.63|2248.13|0
1622167200000|2021-05-28 02:00:00|2250.12|2248.62|2250.14|2248.64|2250.61|2249.11|2249.67|2248.17|0
1622167500000|2021-05-28 02:05:00|2250.15|2248.65|2250.14|2248.64|2250.61|2249.11|2250.13|2248.63|0
1622167800000|2021-05-28 02:10:00|2250.15|2248.65|2250.13|2248.63|2250.17|2248.67|2250.13|2248.63|0
1622168100000|2021-05-28 02:15:00|2250.14|2248.64|2250.11|2248.61|2250.14|2248.64|2250.11|2248.61|0
1622168400000|2021-05-28 02:20:00|2250.1|2248.6|2249.18|2247.68|2250.14|2248.64|2249.18|2247.68|0
1622168700000|2021-05-28 02:25:00|2249.19|2247.69|2248.66|2247.16|2249.67|2248.17|2248.66|2247.16|0
1622169000000|2021-05-28 02:30:00|2248.67|2247.17|2249.14|2247.64|2249.18|2247.68|2248.65|2247.15|0
1622169300000|2021-05-28 02:35:00|2249.15|2247.65|2248.7|2247.2|2249.15|2247.65|2248.67|2247.17|0
1622169600000|2021-05-28 02:40:00|2248.71|2247.21|2248.7|2247.2|2249.17|2247.67|2248.7|2247.2|0
1622169900000|2021-05-28 02:45:00|2248.71|2247.21|2249.15|2247.65|2249.17|2247.67|2248.7|2247.2|0
1622170200000|2021-05-28 02:50:00|2249.16|2247.66|2249.15|2247.65|2249.17|2247.67|2248.67|2247.17|0
1622170500000|2021-05-28 02:55:00|2249.14|2247.64|2249.63|2248.13|2249.63|2248.13|2249.14|2247.64|0
1622170800000|2021-05-28 03:00:00|2249.65|2248.15|2249.69|2248.19|2250.16|2248.66|2249.65|2248.15|0
1622171100000|2021-05-28 03:05:00|2249.68|2248.18|2249.72|2248.22|2250.17|2248.67|2249.66|2248.16|0
1622171400000|2021-05-28 03:10:00|2249.7|2248.2|2249.73|2248.23|2249.74|2248.24|2249.7|2248.2|0
1622171700000|2021-05-28 03:15:00|2249.72|2248.22|2249.73|2248.23|2250.19|2248.69|2249.7|2248.2|0
1622172000000|2021-05-28 03:20:00|2249.87|2248.37|2249.75|2248.25|2250.19|2248.69|2249.71|2248.21|0
1622172300000|2021-05-28 03:25:00|2249.74|2248.24|2249.74|2248.24|2249.77|2248.27|2249.74|2248.24|0
1622172600000|2021-05-28 03:30:00|2249.73|2248.23|2250.19|2248.69|2250.19|2248.69|2249.26|2247.76|0
1622172900000|2021-05-28 03:35:00|2250.17|2248.67|2249.72|2248.22|2250.19|2248.69|2249.24|2247.74|0
1622173200000|2021-05-28 03:40:00|2249.71|2248.21|2249.71|2248.21|2249.72|2248.22|2249.71|2248.21|0
1622173500000|2021-05-28 03:45:00|2249.72|2248.22|2250.2|2248.7|2250.22|2248.72|2249.71|2248.21|0
1622173800000|2021-05-28 03:50:00|2250.21|2248.71|2250.22|2248.72|2250.25|2248.75|2250.21|2248.71|0
1622174100000|2021-05-28 03:55:00|2250.23|2248.73|2250.21|2248.71|2250.25|2248.75|2250.21|2248.71|0
1622174400000|2021-05-28 04:00:00|2250.2|2248.7|2249.73|2248.23|2250.2|2248.7|2249.73|2248.23|0
1622174700000|2021-05-28 04:05:00|2249.74|2248.24|2249.29|2247.79|2249.75|2248.25|2249.28|2247.78|0
1622175000000|2021-05-28 04:10:00|2249.3|2247.8|2249.28|2247.78|2249.31|2247.81|2249.26|2247.76|0
1622175300000|2021-05-28 04:15:00|2249.27|2247.77|2249.26|2247.76|2249.74|2248.24|2249.26|2247.76|0
1622175600000|2021-05-28 04:20:00|2249.27|2247.77|2249.26|2247.76|2249.29|2247.79|2249.25|2247.75|0
1622175900000|2021-05-28 04:25:00|2249.25|2247.75|2248.76|2247.26|2249.26|2247.76|2248.74|2247.24|0
1622176200000|2021-05-28 04:30:00|2248.75|2247.25|2248.79|2247.29|2249.26|2247.76|2248.75|2247.25|0
1622176500000|2021-05-28 04:35:00|2248.78|2247.28|2248.78|2247.28|2248.79|2247.29|2248.76|2247.26|0
1622176800000|2021-05-28 04:40:00|2248.79|2247.29|2248.8|2247.3|2248.8|2247.3|2248.78|2247.28|0
1622177100000|2021-05-28 04:45:00|2248.81|2247.31|2249.25|2247.75|2249.27|2247.77|2248.81|2247.31|0
1622177400000|2021-05-28 04:50:00|2249.24|2247.74|2249.74|2248.24|2249.74|2248.24|2249.24|2247.74|0
1622177700000|2021-05-28 04:55:00|2249.75|2248.25|2249.81|2248.31|2249.81|2248.31|2249.73|2248.23|0
1622178000000|2021-05-28 05:00:00|2249.83|2248.33|2249.9|2248.4|2250.31|2248.81|2249.81|2248.31|0
1622178300000|2021-05-28 05:05:00|2249.89|2248.39|2249.93|2248.43|2249.94|2248.44|2249.43|2247.93|0
1622178600000|2021-05-28 05:10:00|2249.94|2248.44|2249.87|2248.37|2249.94|2248.44|2249.87|2248.37|0
1622178900000|2021-05-28 05:15:00|2249.88|2248.38|2249.33|2247.83|2249.88|2248.38|2249.33|2247.83|0
1622179200000|2021-05-28 05:20:00|2249.32|2247.82|2249.33|2247.83|2249.8|2248.3|2249.3|2247.8|0
1622179500000|2021-05-28 05:25:00|2249.47|2247.97|2249.3|2247.8|2249.78|2248.28|2249.28|2247.78|0
1622179800000|2021-05-28 05:30:00|2249.29|2247.79|2248.75|2247.25|2249.29|2247.79|2248.29|2246.79|0
1622180100000|2021-05-28 05:35:00|2248.68|2247.18|2248.75|2247.25|2248.75|2247.25|2248.27|2246.77|0
1622180400000|2021-05-28 05:40:00|2248.77|2247.27|2248.77|2247.27|2249.32|2247.82|2248.75|2247.25|0
1622180700000|2021-05-28 05:45:00|2248.75|2247.25|2248.74|2247.24|2248.77|2247.27|2248.26|2246.76|0
1622181000000|2021-05-28 05:50:00|2248.73|2247.23|2248.74|2247.24|2249.24|2247.74|2248.73|2247.23|0
1622181300000|2021-05-28 05:55:00|2248.73|2247.23|2249.19|2247.69|2249.19|2247.69|2248.28|2246.78|0
1622181600000|2021-05-28 06:00:00|2249.18|2247.68|2247.53|2246.03|2249.18|2247.68|2247.03|2245.53|0
1622181900000|2021-05-28 06:05:00|2247.51|2246.01|2247.01|2245.51|2247.98|2246.48|2247.01|2245.51|0
1622182200000|2021-05-28 06:10:00|2247.02|2245.52|2246.56|2245.06|2247.02|2245.52|2246.1|2244.6|0
1622182500000|2021-05-28 06:15:00|2246.57|2245.07|2246.77|2245.27|2247.27|2245.77|2246.56|2245.06|0
1622182800000|2021-05-28 06:20:00|2246.76|2245.26|2246.27|2244.77|2246.76|2245.26|2246.25|2244.75|0
1622183100000|2021-05-28 06:25:00|2246.28|2244.78|2246.84|2245.34|2247.33|2245.83|2246.27|2244.77|0
1622183400000|2021-05-28 06:30:00|2246.85|2245.35|2250.11|2248.71|2250.11|2248.71|2246.37|2244.87|35
1622183700000|2021-05-28 06:35:00|2249.98|2248.58|2250.73|2249.33|2250.73|2249.33|2249.86|2248.46|4
1622184000000|2021-05-28 06:40:00|2250.61|2249.21|2250.73|2249.33|2250.86|2249.46|2250.48|2249.08|1
1622184300000|2021-05-28 06:45:00|2250.61|2249.21|2252.11|2250.71|2252.11|2250.71|2250.61|2249.21|2
1622184600000|2021-05-28 06:50:00|2252.23|2250.83|2252.36|2250.96|2252.73|2251.33|2251.86|2250.46|3
1622184900000|2021-05-28 06:55:00|2252.41|2250.91|2252.74|2251.24|2253.36|2251.86|2251.87|2250.37|0
1622185200000|2021-05-28 07:00:00|2252.75|2251.25|2242.53|2242.03|2253.22|2251.72|2242.16|2241.66|4034
1622185500000|2021-05-28 07:05:00|2242.66|2242.16|2241.66|2241.16|2243.91|2243.41|2240.16|2239.66|2122
1622185800000|2021-05-28 07:10:00|2241.53|2241.03|2245.16|2244.66|2245.16|2244.66|2240.41|2239.91|1679
1622186100000|2021-05-28 07:15:00|2245.28|2244.78|2247.53|2247.03|2247.91|2247.41|2243.78|2243.28|1476
1622186400000|2021-05-28 07:20:00|2247.78|2247.28|2251.16|2250.66|2252.16|2251.66|2246.41|2245.91|1250
1622186700000|2021-05-28 07:25:00|2250.91|2250.41|2252.66|2252.16|2252.91|2252.41|2249.66|2249.16|860
1622187000000|2021-05-28 07:30:00|2252.53|2252.03|2252.16|2251.66|2253.16|2252.66|2250.91|2250.41|1408
1622187300000|2021-05-28 07:35:00|2251.91|2251.41|2251.66|2251.16|2252.28|2251.78|2250.91|2250.41|934
1622187600000|2021-05-28 07:40:00|2251.78|2251.28|2253.91|2253.41|2253.91|2253.41|2251.41|2250.91|790
1622187900000|2021-05-28 07:45:00|2253.78|2253.28|2251.66|2251.16|2254.16|2253.66|2251.28|2250.78|1032
1622188200000|2021-05-28 07:50:00|2251.53|2251.03|2253.28|2252.78|2253.41|2252.91|2251.41|2250.91|567
1622188500000|2021-05-28 07:55:00|2253.16|2252.66|2254.38|2253.88|2254.63|2254.13|2251.91|2251.41|522
1622188800000|2021-05-28 08:00:00|2254.25|2253.75|2256.33|2255.83|2256.45|2255.95|2254.25|2253.75|685
1622189100000|2021-05-28 08:05:00|2256.08|2255.58|2256.33|2255.83|2257.08|2256.58|2255.33|2254.83|911
1622189400000|2021-05-28 08:10:00|2256.2|2255.7|2254.33|2253.83|2256.2|2255.7|2253.33|2252.83|542
1622189700000|2021-05-28 08:15:00|2254.45|2253.95|2255.08|2254.58|2255.7|2255.2|2253.58|2253.08|443
1622190000000|2021-05-28 08:20:00|2254.95|2254.45|2253.08|2252.58|2255.58|2255.08|2252.83|2252.33|631
1622190300000|2021-05-28 08:25:00|2252.95|2252.45|2253.83|2253.33|2254.2|2253.7|2252.7|2252.2|545
1622190600000|2021-05-28 08:30:00|2253.95|2253.45|2251.58|2251.08|2253.95|2253.45|2251.45|2250.95|453
1622190900000|2021-05-28 08:35:00|2251.7|2251.2|2253.7|2253.2|2253.7|2253.2|2250.83|2250.33|1062
1622191200000|2021-05-28 08:40:00|2253.58|2253.08|2253.08|2252.58|2253.83|2253.33|2253.08|2252.58|331
1622191500000|2021-05-28 08:45:00|2253.33|2252.83|2254.7|2254.2|2255.08|2254.58|2253.33|2252.83|435
1622191800000|2021-05-28 08:50:00|2254.58|2254.08|2254.83|2254.33|2254.95|2254.45|2252.83|2252.33|376
1622192100000|2021-05-28 08:55:00|2254.95|2254.45|2256.08|2255.58|2256.45|2255.95|2254.7|2254.2|329
1622192400000|2021-05-28 09:00:00|2256.2|2255.7|2255.83|2255.33|2256.58|2256.08|2255.83|2255.33|275
1622192700000|2021-05-28 09:05:00|2255.58|2255.08|2254.33|2253.83|2256.33|2255.83|2253.58|2253.08|553
1622193000000|2021-05-28 09:10:00|2254.2|2253.7|2254.95|2254.45|2255.2|2254.7|2253.83|2253.33|320
1622193300000|2021-05-28 09:15:00|2254.83|2254.33|2255.7|2255.2|2255.83|2255.33|2254.08|2253.58|258
1622193600000|2021-05-28 09:20:00|2255.58|2255.08|2256.7|2256.2|2256.7|2256.2|2255.33|2254.83|602
1622193900000|2021-05-28 09:25:00|2256.58|2256.08|2258.33|2257.83|2258.58|2258.08|2256.33|2255.83|753
1622194200000|2021-05-28 09:30:00|2258.45|2257.95|2257.08|2256.58|2258.58|2258.08|2256.45|2255.95|469
1622194500000|2021-05-28 09:35:00|2256.95|2256.45|2257.7|2257.2|2257.83|2257.33|2256.58|2256.08|215
1622194800000|2021-05-28 09:40:00|2257.83|2257.33|2257.33|2256.83|2257.83|2257.33|2256.83|2256.33|346
1622195100000|2021-05-28 09:45:00|2257.45|2256.95|2256.95|2256.45|2258.08|2257.58|2256.95|2256.45|230
1622195400000|2021-05-28 09:50:00|2256.83|2256.33|2254.7|2254.2|2256.95|2256.45|2254.45|2253.95|726
1622195700000|2021-05-28 09:55:00|2254.58|2254.08|2254.83|2254.33|2255.33|2254.83|2253.7|2253.2|364
1622196000000|2021-05-28 10:00:00|2254.7|2254.2|2253.08|2252.58|2254.83|2254.33|2252.95|2252.45|302
1622196300000|2021-05-28 10:05:00|2252.95|2252.45|2251.58|2251.08|2253.33|2252.83|2250.83|2250.33|830
1622196600000|2021-05-28 10:10:00|2251.45|2250.95|2252.33|2251.83|2252.83|2252.33|2250.33|2249.83|419
1622196900000|2021-05-28 10:15:00|2252.2|2251.7|2253.33|2252.83|2253.83|2253.33|2252.08|2251.58|288
1622197200000|2021-05-28 10:20:00|2253.45|2252.95|2255.83|2255.33|2255.95|2255.45|2253.33|2252.83|276
1622197500000|2021-05-28 10:25:00|2255.58|2255.08|2256.33|2255.83|2256.33|2255.83|2255.58|2255.08|261
1622197800000|2021-05-28 10:30:00|2256.2|2255.7|2257.33|2256.83|2257.33|2256.83|2256.08|2255.58|278
1622198100000|2021-05-28 10:35:00|2257.2|2256.7|2257.83|2257.33|2257.83|2257.33|2256.83|2256.33|180
1622198400000|2021-05-28 10:40:00|2257.7|2257.2|2257.45|2256.95|2258.2|2257.7|2257.33|2256.83|310
1622198700000|2021-05-28 10:45:00|2257.33|2256.83|2257.08|2256.58|2257.83|2257.33|2256.58|2256.08|317
1622199000000|2021-05-28 10:50:00|2256.95|2256.45|2257.33|2256.83|2257.58|2257.08|2256.7|2256.2|396
1622199300000|2021-05-28 10:55:00|2257.58|2257.08|2257.2|2256.7|2257.95|2257.45|2256.83|2256.33|358
1622199600000|2021-05-28 11:00:00|2257.33|2256.83|2257.2|2256.7|2257.33|2256.83|2256.08|2255.58|254
1622199900000|2021-05-28 11:05:00|2257.08|2256.58|2256.83|2256.33|2257.7|2257.2|2256.33|2255.83|264
1622200200000|2021-05-28 11:10:00|2256.7|2256.2|2255.83|2255.33|2256.83|2256.33|2255.45|2254.95|236
1622200500000|2021-05-28 11:15:00|2255.95|2255.45|2255.95|2255.45|2256.58|2256.08|2255.7|2255.2|164
1622200800000|2021-05-28 11:20:00|2256.08|2255.58|2256.83|2256.33|2256.83|2256.33|2255.83|2255.33|477
1622201100000|2021-05-28 11:25:00|2256.95|2256.45|2256.83|2256.33|2257.58|2257.08|2256.83|2256.33|214
1622201400000|2021-05-28 11:30:00|2256.95|2256.45|2256.83|2256.33|2257.2|2256.7|2256.33|2255.83|257
1622201700000|2021-05-28 11:35:00|2257.08|2256.58|2255.95|2255.45|2257.08|2256.58|2255.58|2255.08|311
1622202000000|2021-05-28 11:40:00|2256.05|2255.55|2256.18|2255.68|2256.68|2256.18|2255.68|2255.18|364
1622202300000|2021-05-28 11:45:00|2256.3|2255.8|2254.55|2254.05|2256.43|2255.93|2254.43|2253.93|485
1622202600000|2021-05-28 11:50:00|2254.43|2253.93|2253.93|2253.43|2254.43|2253.93|2253.43|2252.93|400
1622202900000|2021-05-28 11:55:00|2254.05|2253.55|2254.43|2253.93|2254.93|2254.43|2253.93|2253.43|358
1622203200000|2021-05-28 12:00:00|2254.68|2254.18|2255.43|2254.93|2255.55|2255.05|2254.43|2253.93|337
1622203500000|2021-05-28 12:05:00|2255.55|2255.05|2255.18|2254.68|2255.8|2255.3|2254.93|2254.43|629
1622203800000|2021-05-28 12:10:00|2255.05|2254.55|2254.68|2254.18|2255.18|2254.68|2254.43|2253.93|350
1622204100000|2021-05-28 12:15:00|2254.8|2254.3|2255.68|2255.18|2255.68|2255.18|2254.8|2254.3|251
1622204400000|2021-05-28 12:20:00|2255.8|2255.3|2255.8|2255.3|2256.43|2255.93|2255.55|2255.05|295
1622204700000|2021-05-28 12:25:00|2255.93|2255.43|2255.68|2255.18|2255.93|2255.43|2254.8|2254.3|564
1622205000000|2021-05-28 12:30:00|2255.8|2255.3|2255.18|2254.68|2256.93|2256.43|2254.8|2254.3|683
1622205300000|2021-05-28 12:35:00|2255.05|2254.55|2254.43|2253.93|2255.3|2254.8|2254.05|2253.55|577
1622205600000|2021-05-28 12:40:00|2254.3|2253.8|2255.43|2254.93|2255.55|2255.05|2254.18|2253.68|406
1622205900000|2021-05-28 12:45:00|2255.55|2255.05|2254.93|2254.43|2255.55|2255.05|2254.43|2253.93|298
1622206200000|2021-05-28 12:50:00|2255.05|2254.55|2256.3|2255.8|2257.18|2256.68|2255.05|2254.55|437
1622206500000|2021-05-28 12:55:00|2256.43|2255.93|2256.55|2256.05|2256.93|2256.43|2256.05|2255.55|228
1622206800000|2021-05-28 13:00:00|2256.68|2256.18|2256.68|2256.18|2256.68|2256.18|2256.43|2255.93|263
1622207100000|2021-05-28 13:05:00|2256.55|2256.05|2257.43|2256.93|2257.8|2257.3|2256.43|2255.93|528
1622207400000|2021-05-28 13:10:00|2257.3|2256.8|2256.43|2255.93|2257.55|2257.05|2256.18|2255.68|544
1622207700000|2021-05-28 13:15:00|2256.3|2255.8|2256.93|2256.43|2257.18|2256.68|2256.18|2255.68|333
1622208000000|2021-05-28 13:20:00|2256.8|2256.3|2257.18|2256.68|2257.3|2256.8|2256.68|2256.18|480
1622208300000|2021-05-28 13:25:00|2257.05|2256.55|2256.93|2256.43|2257.68|2257.18|2256.18|2255.68|406
1622208600000|2021-05-28 13:30:00|2256.18|2255.68|2256.18|2255.68|2256.68|2256.18|2254.93|2254.43|1638
1622208900000|2021-05-28 13:35:00|2256.3|2255.8|2254.43|2253.93|2256.68|2256.18|2253.93|2253.43|815
1622209200000|2021-05-28 13:40:00|2254.55|2254.05|2254.55|2254.05|2254.68|2254.18|2253.68|2253.18|654
1622209500000|2021-05-28 13:45:00|2254.68|2254.18|2256.18|2255.68|2257.05|2256.55|2254.3|2253.8|1065
1622209800000|2021-05-28 13:50:00|2256.3|2255.8|2257.18|2256.68|2258.43|2257.93|2255.93|2255.43|768
1622210100000|2021-05-28 13:55:00|2256.93|2256.43|2257.3|2256.8|2257.93|2257.43|2256.43|2255.93|442
1622210400000|2021-05-28 14:00:00|2257.43|2256.93|2255.93|2255.43|2257.93|2257.43|2255.43|2254.93|784
1622210700000|2021-05-28 14:05:00|2256.05|2255.55|2253.68|2253.18|2256.05|2255.55|2253.68|2253.18|829
1622211000000|2021-05-28 14:10:00|2253.57|2253.07|2252.82|2252.32|2253.82|2253.32|2252.07|2251.57|818
1622211300000|2021-05-28 14:15:00|2252.57|2252.07|2252.57|2252.07|2252.94|2252.44|2252.32|2251.82|827
1622211600000|2021-05-28 14:20:00|2252.69|2252.19|2253.32|2252.82|2253.57|2253.07|2252.07|2251.57|1068
1622211900000|2021-05-28 14:25:00|2253.07|2252.57|2254.57|2254.07|2254.57|2254.07|2252.69|2252.19|652
1622212200000|2021-05-28 14:30:00|2254.69|2254.19|2256.07|2255.57|2256.32|2255.82|2254.69|2254.19|917
1622212500000|2021-05-28 14:35:00|2256.32|2255.82|2255.82|2255.32|2256.57|2256.07|2255.07|2254.57|561
1622212800000|2021-05-28 14:40:00|2255.69|2255.19|2256.82|2256.32|2256.82|2256.32|2255.57|2255.07|451
1622213100000|2021-05-28 14:45:00|2256.69|2256.19|2256.07|2255.57|2256.82|2256.32|2255.57|2255.07|667
1622213400000|2021-05-28 14:50:00|2255.94|2255.44|2256.44|2255.94|2256.69|2256.19|2255.57|2255.07|635
1622213700000|2021-05-28 14:55:00|2256.57|2256.07|2257.82|2257.32|2258.07|2257.57|2256.32|2255.82|631
1622214000000|2021-05-28 15:00:00|2257.69|2257.19|2255.82|2255.32|2257.82|2257.32|2255.82|2255.32|956
1622214300000|2021-05-28 15:05:00|2255.94|2255.44|2257.69|2257.19|2257.94|2257.44|2255.94|2255.44|828
1622214600000|2021-05-28 15:10:00|2257.57|2257.07|2257.57|2257.07|2258.57|2258.07|2257.32|2256.82|911
1622214900000|2021-05-28 15:15:00|2257.44|2256.94|2258.07|2257.57|2258.32|2257.82|2257.07|2256.57|985
1622215200000|2021-05-28 15:20:00|2257.94|2257.44|2259.97|2258.47|2259.97|2259.07|2257.94|2257.44|1896
1622215500000|2021-05-28 15:25:00|2259.95|2258.45|2259.02|2257.52|2259.97|2258.47|2258.09|2256.59|1060
1622215800000|2021-05-28 15:30:00|2259.03|2257.53|2259.64|2258.24|2260.89|2259.49|2258.39|2256.99|323
1622216100000|2021-05-28 15:35:00|2259.52|2258.12|2259.89|2258.49|2260.14|2258.74|2258.77|2257.37|62
1622216400000|2021-05-28 15:40:00|2260.14|2258.74|2259.89|2258.49|2260.14|2258.74|2259.39|2257.99|26
1622216700000|2021-05-28 15:45:00|2259.77|2258.37|2260.27|2258.87|2260.27|2258.87|2259.77|2258.37|5
1622217000000|2021-05-28 15:50:00|2260.14|2258.74|2260.14|2258.74|2260.89|2259.49|2260.02|2258.62|31
1622217300000|2021-05-28 15:55:00|2260.02|2258.62|2259.44|2257.94|2260.64|2259.24|2259.27|2257.87|35
1622217600000|2021-05-28 16:00:00|2259.3|2257.8|2259.37|2257.87|2259.45|2257.95|2258.96|2257.46|0
1622217900000|2021-05-28 16:05:00|2259.38|2257.88|2259.93|2258.43|2259.99|2258.49|2259.38|2257.88|0
1622218200000|2021-05-28 16:10:00|2259.92|2258.42|2259.94|2258.44|2259.94|2258.44|2259.44|2257.94|0
1622218500000|2021-05-28 16:15:00|2259.92|2258.42|2259.94|2258.44|2259.98|2258.48|2259.46|2257.96|0
1622218800000|2021-05-28 16:20:00|2259.96|2258.46|2259.48|2257.98|2259.97|2258.47|2259.44|2257.94|0
1622219100000|2021-05-28 16:25:00|2259.46|2257.96|2259.39|2257.89|2259.48|2257.98|2258.91|2257.41|0
1622219400000|2021-05-28 16:30:00|2259.38|2257.88|2259.4|2257.9|2259.87|2258.37|2258.94|2257.44|0
1622219700000|2021-05-28 16:35:00|2259.39|2257.89|2259.4|2257.9|2259.41|2257.91|2259.35|2257.85|0
1622220000000|2021-05-28 16:40:00|2259.39|2257.89|2259.37|2257.87|2259.85|2258.35|2259.36|2257.86|0
1622220300000|2021-05-28 16:45:00|2259.36|2257.86|2257.96|2256.46|2259.36|2257.86|2257.92|2256.42|0
1622220600000|2021-05-28 16:50:00|2258.1|2256.6|2257.92|2256.42|2258.42|2256.92|2257.46|2255.96|0
1622220900000|2021-05-28 16:55:00|2257.93|2256.43|2257.86|2256.36|2257.93|2256.43|2257.84|2256.34|0
1622221200000|2021-05-28 17:00:00|2257.87|2256.37|2258.36|2256.86|2258.38|2256.88|2257.86|2256.36|0
1622221500000|2021-05-28 17:05:00|2258.35|2256.85|2257.85|2256.35|2258.36|2256.86|2257.83|2256.33|0
1622221800000|2021-05-28 17:10:00|2257.84|2256.34|2256.85|2255.35|2258.32|2256.82|2256.84|2255.34|0
1622222100000|2021-05-28 17:15:00|2256.86|2255.36|2257.33|2255.83|2257.34|2255.84|2256.81|2255.31|0
1622222400000|2021-05-28 17:20:00|2257.34|2255.84|2257.29|2255.79|2257.34|2255.84|2256.77|2255.27|0
1622222700000|2021-05-28 17:25:00|2257.27|2255.77|2257.36|2255.86|2257.78|2256.28|2257.27|2255.77|0
1622223000000|2021-05-28 17:30:00|2257.34|2255.84|2257.86|2256.36|2258.34|2256.84|2257.34|2255.84|0
1622223300000|2021-05-28 17:35:00|2257.85|2256.35|2257.35|2255.85|2258.36|2256.86|2257.32|2255.82|0
1622223600000|2021-05-28 17:40:00|2257.49|2255.99|2257.8|2256.3|2257.82|2256.32|2257.28|2255.78|0
1622223900000|2021-05-28 17:45:00|2257.82|2256.32|2258.22|2256.72|2258.25|2256.75|2257.28|2255.78|0
1622224200000|2021-05-28 17:50:00|2258.23|2256.73|2257.84|2256.34|2258.27|2256.77|2257.75|2256.25|0
1622224500000|2021-05-28 17:55:00|2257.83|2256.33|2257.8|2256.3|2258.32|2256.82|2257.79|2256.29|0
1622224800000|2021-05-28 18:00:00|2257.83|2256.33|2258.3|2256.8|2258.3|2256.8|2257.82|2256.32|0
1622225100000|2021-05-28 18:05:00|2258.29|2256.79|2257.76|2256.26|2258.3|2256.8|2257.75|2256.25|0
1622225400000|2021-05-28 18:10:00|2257.77|2256.27|2257.25|2255.75|2257.79|2256.29|2257.24|2255.74|0
1622225700000|2021-05-28 18:15:00|2257.24|2255.74|2257.77|2256.27|2257.77|2256.27|2257.24|2255.74|0
1622226000000|2021-05-28 18:20:00|2257.76|2256.26|2257.34|2255.84|2257.79|2256.29|2257.28|2255.78|0
1622226300000|2021-05-28 18:25:00|2257.35|2255.85|2258.34|2256.84|2258.34|2256.84|2257.32|2255.82|0
1622226600000|2021-05-28 18:30:00|2258.33|2256.83|2257.88|2256.38|2258.33|2256.83|2257.37|2255.87|0
1622226900000|2021-05-28 18:35:00|2257.86|2256.36|2257.86|2256.36|2257.89|2256.39|2257.39|2255.89|0
1622227200000|2021-05-28 18:40:00|2257.85|2256.35|2258.37|2256.87|2258.37|2256.87|2257.39|2255.89|0
1622227500000|2021-05-28 18:45:00|2258.36|2256.86|2257.94|2256.44|2258.37|2256.87|2257.91|2256.41|0
1622227800000|2021-05-28 18:50:00|2257.93|2256.43|2257.92|2256.42|2257.94|2256.44|2257.86|2256.36|0
1622228100000|2021-05-28 18:55:00|2257.93|2256.43|2257.87|2256.37|2258.39|2256.89|2257.86|2256.36|0
1622228400000|2021-05-28 19:00:00|2257.88|2256.38|2257.88|2256.38|2258.35|2256.85|2257.36|2255.86|0
1622228700000|2021-05-28 19:05:00|2257.86|2256.36|2257.45|2255.95|2257.86|2256.36|2257.41|2255.91|0
1622229000000|2021-05-28 19:10:00|2257.31|2255.81|2256.4|2254.9|2257.31|2255.81|2255.87|2254.37|0
1622229300000|2021-05-28 19:15:00|2256.41|2254.91|2257.34|2255.84|2257.4|2255.9|2256.36|2254.86|0
1622229600000|2021-05-28 19:20:00|2257.36|2255.86|2257.36|2255.86|2257.37|2255.87|2256.86|2255.36|0
1622229900000|2021-05-28 19:25:00|2257.34|2255.84|2255.97|2254.47|2257.34|2255.84|2255.95|2254.45|0
1622230200000|2021-05-28 19:30:00|2255.96|2254.46|2255.92|2254.42|2256.47|2254.97|2255.88|2254.38|0
1622230500000|2021-05-28 19:35:00|2255.94|2254.44|2256.94|2255.44|2257.04|2255.54|2255.94|2254.44|0
1622230800000|2021-05-28 19:40:00|2256.93|2255.43|2255.92|2254.42|2256.93|2255.43|2255.88|2254.38|0
1622231100000|2021-05-28 19:45:00|2255.94|2254.44|2256.44|2254.94|2256.53|2255.03|2255.92|2254.42|0
1622231400000|2021-05-28 19:50:00|2256.47|2254.97|2255.54|2254.04|2256.54|2255.04|2255.46|2253.96|0
1622231700000|2021-05-28 19:55:00|2255.55|2254.05|2254.17|2252.67|2257.68|2256.18|2253.91|2252.41|0
1622232000000|2021-05-28 20:00:00|2254.15|2252.65|2254.79|2253.29|2256.2|2254.7|2254.15|2252.65|0
1622232300000|2021-05-28 20:05:00|2254.81|2253.31|2255.03|2253.53|2255.24|2253.74|2254.79|2253.29|0
1622232600000|2021-05-28 20:10:00|2255.05|2253.55|2255|2253.5|2255.15|2253.65|2254.77|2253.27|0
1622232900000|2021-05-28 20:15:00|2254.88|2253.38|2254.96|2253.46|2255.09|2253.59|2254.88|2253.38|0
1622233200000|2021-05-28 20:20:00|2254.92|2253.42|2255.04|2253.54|2255.17|2253.67|2254.92|2253.42|0
1622233500000|2021-05-28 20:25:00|2255.09|2253.59|2255.09|2253.59|2255.17|2253.67|2255.04|2253.54|0
1622233800000|2021-05-28 20:30:00|2255.11|2253.61|2254.9|2253.4|2255.15|2253.65|2254.59|2253.09|0
1622234100000|2021-05-28 20:35:00|2254.92|2253.42|2255.03|2253.53|2255.14|2253.64|2254.69|2253.19|0
1622234400000|2021-05-28 20:40:00|2255.02|2253.52|2254.59|2253.09|2255.15|2253.65|2254.49|2252.99|0
1622234700000|2021-05-28 20:45:00|2254.61|2253.11|2255.04|2253.54|2255.15|2253.65|2254.59|2253.09|0
1622235000000|2021-05-28 20:50:00|2255.06|2253.56|2254.7|2253.2|2255.15|2253.65|2254.59|2253.09|0
1622235300000|2021-05-28 20:55:00|2254.73|2253.23|2254.68|2253.18|2255.06|2253.56|2254.61|2253.11|0
1622412000000|2021-05-30 22:00:00|2255.06|2253.56|2255.46|2253.96|2255.71|2254.21|2255.06|2253.56|0
1622412300000|2021-05-30 22:05:00|2255.44|2253.94|2255.81|2254.31|2255.97|2254.47|2255.36|2253.86|0
1622412600000|2021-05-30 22:10:00|2255.83|2254.33|2255.57|2254.07|2256.22|2254.72|2255.46|2253.96|0
1622412900000|2021-05-30 22:15:00|2255.58|2254.08|2256.02|2254.52|2256.02|2254.52|2255.36|2253.86|0
1622413200000|2021-05-30 22:20:00|2256.03|2254.53|2256.22|2254.72|2256.22|2254.72|2256.02|2254.52|0
1622413500000|2021-05-30 22:25:00|2256.2|2254.7|2256.36|2254.86|2256.36|2254.86|2255.81|2254.31|0
1622413800000|2021-05-30 22:30:00|2256.35|2254.85|2256.22|2254.72|2256.47|2254.97|2256.12|2254.62|0
1622414100000|2021-05-30 22:35:00|2256.23|2254.73|2256.12|2254.62|2256.36|2254.86|2256.02|2254.52|0
1622414400000|2021-05-30 22:40:00|2256.1|2254.6|2256.12|2254.62|2256.36|2254.86|2256.02|2254.52|0
1622414700000|2021-05-30 22:45:00|2256.14|2254.64|2256.49|2254.99|2256.89|2255.39|2256.14|2254.64|0
1622415000000|2021-05-30 22:50:00|2256.53|2255.03|2256.48|2254.98|2256.68|2255.18|2256.48|2254.98|0
1622415300000|2021-05-30 22:55:00|2256.5|2255|2256.59|2255.09|2256.69|2255.19|2256.49|2254.99|0
1622415600000|2021-05-30 23:00:00|2256.61|2255.11|2256.9|2255.4|2256.9|2255.4|2256.59|2255.09|0
1622415900000|2021-05-30 23:05:00|2256.89|2255.39|2256.79|2255.29|2257.04|2255.54|2256.69|2255.19|0
1622416200000|2021-05-30 23:10:00|2256.8|2255.3|2256.69|2255.19|2256.9|2255.4|2256.59|2255.09|0
1622416500000|2021-05-30 23:15:00|2256.71|2255.21|2257.04|2255.54|2257.24|2255.74|2256.69|2255.19|0
1622416800000|2021-05-30 23:20:00|2257.06|2255.56|2257.15|2255.65|2257.35|2255.85|2256.9|2255.4|0
1622417100000|2021-05-30 23:25:00|2257.14|2255.64|2257.15|2255.65|2257.36|2255.86|2257.05|2255.55|0
1622417400000|2021-05-30 23:30:00|2257.16|2255.66|2257.05|2255.55|2257.25|2255.75|2256.91|2255.41|0
1622417700000|2021-05-30 23:35:00|2257.07|2255.57|2256.91|2255.41|2257.15|2255.65|2256.91|2255.41|0
1622418000000|2021-05-30 23:40:00|2256.9|2255.4|2255.84|2254.34|2256.9|2255.4|2255.74|2254.24|0
1622418300000|2021-05-30 23:45:00|2255.82|2254.32|2255.74|2254.24|2256.05|2254.55|2255.39|2253.89|0
1622418600000|2021-05-30 23:50:00|2255.73|2254.23|2256.15|2254.65|2256.25|2254.75|2255.29|2253.79|0
1622418900000|2021-05-30 23:55:00|2256.16|2254.66|2256.09|2254.59|2256.45|2254.95|2256.05|2254.55|0
1622419200000|2021-05-31 00:00:00|2256.11|2254.61|2256.39|2254.89|2256.5|2255|2255.29|2253.79|0
1622419500000|2021-05-31 00:05:00|2256.38|2254.88|2256.74|2255.24|2257.2|2255.7|2256.25|2254.75|0
1622419800000|2021-05-31 00:10:00|2256.73|2255.23|2257.22|2255.72|2257.32|2255.82|2256.24|2254.74|0
1622420100000|2021-05-31 00:15:00|2257.23|2255.73|2256.81|2255.31|2259.52|2258.02|2256.81|2255.31|0
1622420400000|2021-05-31 00:20:00|2256.82|2255.32|2256.8|2255.3|2257.29|2255.79|2256.75|2255.25|0
1622420700000|2021-05-31 00:25:00|2256.81|2255.31|2257.08|2255.58|2257.3|2255.8|2256.81|2255.31|0
1622421000000|2021-05-31 00:30:00|2257.15|2255.65|2257.35|2255.85|2257.83|2256.33|2257.15|2255.65|0
1622421300000|2021-05-31 00:35:00|2257.49|2255.99|2257.32|2255.82|2257.81|2256.31|2256.83|2255.33|0
1622421600000|2021-05-31 00:40:00|2257.33|2255.83|2257.32|2255.82|2257.33|2255.83|2256.84|2255.34|0
1622421900000|2021-05-31 00:45:00|2257.31|2255.81|2257.3|2255.8|2257.32|2255.82|2256.83|2255.33|0
1622422200000|2021-05-31 00:50:00|2257.23|2255.73|2257.23|2255.73|2257.33|2255.83|2256.84|2255.34|0
1622422500000|2021-05-31 00:55:00|2257.08|2255.58|2257.35|2255.85|2257.36|2255.86|2256.83|2255.33|0
1622422800000|2021-05-31 01:00:00|2257.36|2255.86|2257.35|2255.85|2257.85|2256.35|2256.87|2255.37|0
1622423100000|2021-05-31 01:05:00|2257.36|2255.86|2257.32|2255.82|2257.36|2255.86|2256.84|2255.34|0
1622423400000|2021-05-31 01:10:00|2257.31|2255.81|2257.32|2255.82|2257.33|2255.83|2256.83|2255.33|0
1622423700000|2021-05-31 01:15:00|2257.09|2255.59|2256.87|2255.37|2257.34|2255.84|2256.36|2254.86|0
1622424000000|2021-05-31 01:20:00|2256.86|2255.36|2256.36|2254.86|2256.87|2255.37|2256.35|2254.85|0
1622424300000|2021-05-31 01:25:00|2256.35|2254.85|2256.35|2254.85|2256.84|2255.34|2255.89|2254.39|0
1622424600000|2021-05-31 01:30:00|2256.21|2254.71|2254.91|2253.41|2256.36|2254.86|2254.9|2253.4|0
1622424900000|2021-05-31 01:35:00|2254.9|2253.4|2254.48|2252.98|2254.91|2253.41|2254.42|2252.92|0
1622425200000|2021-05-31 01:40:00|2254.47|2252.97|2254.51|2253.01|2254.73|2253.23|2254.45|2252.95|0
1622425500000|2021-05-31 01:45:00|2254.5|2253|2254.56|2253.06|2255.01|2253.51|2254.01|2252.51|0
1622425800000|2021-05-31 01:50:00|2254.55|2253.05|2255.07|2253.57|2255.07|2253.57|2254.53|2253.03|0
1622426100000|2021-05-31 01:55:00|2255.06|2253.56|2255.04|2253.54|2255.07|2253.57|2254.56|2253.06|0
1622426400000|2021-05-31 02:00:00|2255.03|2253.53|2254.58|2253.08|2255.04|2253.54|2254.55|2253.05|0
1622426700000|2021-05-31 02:05:00|2254.72|2253.22|2255.52|2254.02|2255.98|2254.48|2254.57|2253.07|0
1622427000000|2021-05-31 02:10:00|2255.66|2254.16|2254.57|2253.07|2255.99|2254.49|2254.51|2253.01|0
1622427300000|2021-05-31 02:15:00|2254.58|2253.08|2254.58|2253.08|2255.04|2253.54|2254.09|2252.59|0
1622427600000|2021-05-31 02:20:00|2254.6|2253.1|2254.57|2253.07|2255.06|2253.56|2254.57|2253.07|0
1622427900000|2021-05-31 02:25:00|2254.43|2252.93|2254.6|2253.1|2255.05|2253.55|2254.1|2252.6|0
1622428200000|2021-05-31 02:30:00|2254.58|2253.08|2254.09|2252.59|2254.6|2253.1|2254.07|2252.57|0
1622428500000|2021-05-31 02:35:00|2254.08|2252.58|2254.06|2252.56|2254.09|2252.59|2254.04|2252.54|0
1622428800000|2021-05-31 02:40:00|2254.05|2252.55|2254.07|2252.57|2254.54|2253.04|2254.04|2252.54|0
1622429100000|2021-05-31 02:45:00|2254.08|2252.58|2254.57|2253.07|2254.57|2253.07|2254.06|2252.56|0
1622429400000|2021-05-31 02:50:00|2254.56|2253.06|2254.08|2252.58|2254.56|2253.06|2254.07|2252.57|0
1622429700000|2021-05-31 02:55:00|2254.07|2252.57|2254.11|2252.61|2254.11|2252.61|2254.07|2252.57|0
1622430000000|2021-05-31 03:00:00|2254.1|2252.6|2253.6|2252.1|2254.11|2252.61|2253.6|2252.1|0
1622430300000|2021-05-31 03:05:00|2253.61|2252.11|2254.08|2252.58|2254.1|2252.6|2253.61|2252.11|0
1622430600000|2021-05-31 03:10:00|2254.09|2252.59|2254.1|2252.6|2254.56|2253.06|2254.09|2252.59|0
1622430900000|2021-05-31 03:15:00|2254.11|2252.61|2254.08|2252.58|2254.11|2252.61|2254.08|2252.58|0
1622431200000|2021-05-31 03:20:00|2254.09|2252.59|2253.75|2252.25|2254.1|2252.6|2253.6|2252.1|0
1622431500000|2021-05-31 03:25:00|2253.76|2252.26|2253.71|2252.21|2254.21|2252.71|2253.25|2251.75|0
1622431800000|2021-05-31 03:30:00|2253.72|2252.22|2253.24|2251.74|2254.18|2252.68|2253.22|2251.72|0
1622432100000|2021-05-31 03:35:00|2253.23|2251.73|2253.71|2252.21|2253.73|2252.23|2253.22|2251.72|0
1622432400000|2021-05-31 03:40:00|2253.7|2252.2|2253.73|2252.23|2253.73|2252.23|2253.26|2251.76|0
1622432700000|2021-05-31 03:45:00|2253.66|2252.16|2253.28|2251.78|2253.74|2252.24|2253.26|2251.76|0
1622433000000|2021-05-31 03:50:00|2253.27|2251.77|2253.74|2252.24|2253.74|2252.24|2253.26|2251.76|0
1622433300000|2021-05-31 03:55:00|2253.73|2252.23|2253.74|2252.24|2253.74|2252.24|2253.28|2251.78|0
1622433600000|2021-05-31 04:00:00|2253.73|2252.23|2253.73|2252.23|2253.74|2252.24|2253.26|2251.76|0
1622433900000|2021-05-31 04:05:00|2253.74|2252.24|2253.3|2251.8|2253.77|2252.27|2253.3|2251.8|0
1622434200000|2021-05-31 04:10:00|2253.29|2251.79|2253.29|2251.79|2253.3|2251.8|2253.29|2251.79|0
1622434500000|2021-05-31 04:15:00|2253.3|2251.8|2253.3|2251.8|2253.32|2251.82|2253.3|2251.8|0
1622434800000|2021-05-31 04:20:00|2253.29|2251.79|2253.32|2251.82|2253.32|2251.82|2252.84|2251.34|0
1622435100000|2021-05-31 04:25:00|2253.3|2251.8|2253.3|2251.8|2253.32|2251.82|2252.85|2251.35|0
1622435400000|2021-05-31 04:30:00|2253.31|2251.81|2253.29|2251.79|2253.32|2251.82|2253.29|2251.79|0
1622435700000|2021-05-31 04:35:00|2253.3|2251.8|2253.27|2251.77|2253.3|2251.8|2252.82|2251.32|0
1622436000000|2021-05-31 04:40:00|2253.13|2251.63|2253.27|2251.77|2253.29|2251.79|2252.81|2251.31|0
1622436300000|2021-05-31 04:45:00|2253.2|2251.7|2252.81|2251.31|2253.2|2251.7|2252.79|2251.29|0
1622436600000|2021-05-31 04:50:00|2252.8|2251.3|2252.82|2251.32|2252.82|2251.32|2252.79|2251.29|0
1622436900000|2021-05-31 04:55:00|2252.81|2251.31|2252.35|2250.85|2252.81|2251.31|2251.88|2250.38|0
1622437200000|2021-05-31 05:00:00|2252.34|2250.84|2252.35|2250.85|2252.37|2250.87|2251.87|2250.37|0
1622437500000|2021-05-31 05:05:00|2252.37|2250.87|2252.38|2250.88|2252.4|2250.9|2251.9|2250.4|0
1622437800000|2021-05-31 05:10:00|2252.37|2250.87|2251.9|2250.4|2252.38|2250.88|2251.44|2249.94|0
1622438100000|2021-05-31 05:15:00|2251.91|2250.41|2252.37|2250.87|2252.37|2250.87|2251.44|2249.94|0
1622438400000|2021-05-31 05:20:00|2252.3|2250.8|2252.38|2250.88|2252.38|2250.88|2251.89|2250.39|0
1622438700000|2021-05-31 05:25:00|2252.4|2250.9|2252.34|2250.84|2252.85|2251.35|2252.17|2250.67|0
1622439000000|2021-05-31 05:30:00|2252.35|2250.85|2252.41|2250.91|2252.42|2250.92|2252.34|2250.84|0
1622439300000|2021-05-31 05:35:00|2252.42|2250.92|2252.87|2251.37|2252.87|2251.37|2252.41|2250.91|0
1622439600000|2021-05-31 05:40:00|2252.86|2251.36|2252.87|2251.37|2252.88|2251.38|2252.41|2250.91|0
1622439900000|2021-05-31 05:45:00|2252.73|2251.23|2251.98|2250.48|2252.9|2251.4|2251.98|2250.48|0
1622440200000|2021-05-31 05:50:00|2251.97|2250.47|2251.94|2250.44|2252.43|2250.93|2251.48|2249.98|0
1622440500000|2021-05-31 05:55:00|2251.95|2250.45|2252.42|2250.92|2252.42|2250.92|2251.91|2250.41|0
1622440800000|2021-05-31 06:00:00|2252.28|2250.78|2253.32|2251.82|2254.49|2252.99|2251.97|2250.47|0
1622441100000|2021-05-31 06:05:00|2253.33|2251.83|2254.24|2252.74|2254.73|2253.23|2253.33|2251.83|0
1622441400000|2021-05-31 06:10:00|2254.22|2252.72|2255.58|2254.08|2255.58|2254.08|2253.74|2252.24|0
1622441700000|2021-05-31 06:15:00|2255.59|2254.09|2255.59|2254.09|2255.6|2254.1|2255.11|2253.61|0
1622442000000|2021-05-31 06:20:00|2255.45|2253.95|2254.62|2253.12|2255.59|2254.09|2254.62|2253.12|0
1622442300000|2021-05-31 06:25:00|2254.61|2253.11|2254.6|2253.1|2254.62|2253.12|2254.13|2252.63|0
1622442600000|2021-05-31 06:30:00|2254.59|2253.09|2255.07|2253.57|2255.07|2253.57|2254.14|2252.64|0
1622442900000|2021-05-31 06:35:00|2255.06|2253.56|2255.52|2254.12|2255.52|2254.12|2254.14|2252.74|12
1622443200000|2021-05-31 06:40:00|2255.39|2253.99|2255.27|2253.87|2255.64|2254.24|2254.89|2253.49|8
1622443500000|2021-05-31 06:45:00|2255.39|2253.99|2255.39|2253.99|2255.39|2253.99|2255.39|2253.99|0
1622443800000|2021-05-31 06:50:00|2255.52|2254.12|2255.39|2253.99|2255.52|2254.12|2255.27|2253.87|17
1622444100000|2021-05-31 06:55:00|2255.44|2253.94|2255.91|2254.41|2255.94|2254.44|2254.98|2253.48|0
1622444400000|2021-05-31 07:00:00|2256.57|2256.07|2252.82|2252.32|2256.69|2256.19|2251.57|2251.07|1774
1622444700000|2021-05-31 07:05:00|2252.69|2252.19|2253.32|2252.82|2254.57|2254.07|2251.44|2250.94|1033
1622445000000|2021-05-31 07:10:00|2253.44|2252.94|2255.69|2255.19|2255.69|2255.19|2251.69|2251.19|895
1622445300000|2021-05-31 07:15:00|2255.82|2255.32|2256.07|2255.57|2256.32|2255.82|2253.32|2252.82|684
1622445600000|2021-05-31 07:20:00|2255.94|2255.44|2259.94|2259.44|2259.94|2259.44|2255.57|2255.07|746
1622445900000|2021-05-31 07:25:00|2259.82|2259.32|2258.82|2258.32|2260.57|2260.07|2257.82|2257.32|812
1622446200000|2021-05-31 07:30:00|2258.32|2257.82|2258.07|2257.57|2258.44|2257.94|2256.32|2255.82|554
1622446500000|2021-05-31 07:35:00|2258.19|2257.69|2254.44|2253.94|2258.32|2257.82|2254.32|2253.82|420
1622446800000|2021-05-31 07:40:00|2254.28|2253.78|2257.41|2256.91|2257.41|2256.91|2253.78|2253.28|441
1622447100000|2021-05-31 07:45:00|2257.53|2257.03|2257.41|2256.91|2258.91|2258.41|2256.66|2256.16|524
1622447400000|2021-05-31 07:50:00|2257.53|2257.03|2255.66|2255.16|2258.41|2257.91|2255.41|2254.91|358
1622447700000|2021-05-31 07:55:00|2255.91|2255.41|2255.91|2255.41|2257.53|2257.03|2255.16|2254.66|628
1622448000000|2021-05-31 08:00:00|2256.03|2255.53|2255.66|2255.16|2256.03|2255.53|2253.66|2253.16|551
1622448300000|2021-05-31 08:05:00|2255.78|2255.28|2256.66|2256.16|2256.91|2256.41|2255.41|2254.91|370
1622448600000|2021-05-31 08:10:00|2256.78|2256.28|2257.78|2257.28|2258.03|2257.53|2255.66|2255.16|200
1622448900000|2021-05-31 08:15:00|2257.66|2257.16|2259.91|2259.41|2259.91|2259.41|2257.66|2257.16|489
1622449200000|2021-05-31 08:20:00|2259.78|2259.28|2258.91|2258.41|2259.91|2259.41|2258.91|2258.41|222
1622449500000|2021-05-31 08:25:00|2258.78|2258.28|2258.16|2257.66|2258.78|2258.28|2256.91|2256.41|696
1622449800000|2021-05-31 08:30:00|2258.28|2257.78|2258.66|2258.16|2258.91|2258.41|2257.91|2257.41|194
1622450100000|2021-05-31 08:35:00|2258.53|2258.03|2258.66|2258.16|2258.78|2258.28|2257.66|2257.16|184
1622450400000|2021-05-31 08:40:00|2258.78|2258.28|2258.91|2258.41|2259.16|2258.66|2258.41|2257.91|177
1622450700000|2021-05-31 08:45:00|2259.03|2258.53|2256.16|2255.66|2259.03|2258.53|2256.03|2255.53|242
1622451000000|2021-05-31 08:50:00|2256.03|2255.53|2256.16|2255.66|2256.66|2256.16|2255.78|2255.28|191
1622451300000|2021-05-31 08:55:00|2256.28|2255.78|2255.41|2254.91|2256.41|2255.91|2254.91|2254.41|282
1622451600000|2021-05-31 09:00:00|2255.53|2255.03|2256.03|2255.53|2256.41|2255.91|2255.16|2254.66|262
1622451900000|2021-05-31 09:05:00|2256.16|2255.66|2258.41|2257.91|2258.91|2258.41|2255.66|2255.16|379
1622452200000|2021-05-31 09:10:00|2258.28|2257.78|2257.16|2256.66|2258.41|2257.91|2256.91|2256.41|263
1622452500000|2021-05-31 09:15:00|2257.03|2256.53|2257.16|2256.66|2257.41|2256.91|2256.91|2256.41|115
1622452800000|2021-05-31 09:20:00|2257.41|2256.91|2257.66|2257.16|2257.66|2257.16|2256.66|2256.16|182
1622453100000|2021-05-31 09:25:00|2257.53|2257.03|2257.91|2257.41|2258.16|2257.66|2257.16|2256.66|152
1622453400000|2021-05-31 09:30:00|2258.03|2257.53|2256.41|2255.91|2258.03|2257.53|2255.66|2255.16|203
1622453700000|2021-05-31 09:35:00|2256.53|2256.03|2256.91|2256.41|2257.28|2256.78|2256.16|2255.66|156
1622454000000|2021-05-31 09:40:00|2256.78|2256.28|2256.91|2256.41|2257.41|2256.91|2256.41|2255.91|99
1622454300000|2021-05-31 09:45:00|2256.78|2256.28|2255.53|2255.03|2256.78|2256.28|2254.91|2254.41|222
1622454600000|2021-05-31 09:50:00|2255.66|2255.16|2254.66|2254.16|2255.91|2255.41|2254.41|2253.91|384
1622454900000|2021-05-31 09:55:00|2254.53|2254.03|2255.41|2254.91|2255.66|2255.16|2253.66|2253.16|444
1622455200000|2021-05-31 10:00:00|2255.28|2254.78|2255.91|2255.41|2256.53|2256.03|2255.28|2254.78|194
1622455500000|2021-05-31 10:05:00|2255.78|2255.28|2256.41|2255.91|2256.53|2256.03|2254.91|2254.41|180
1622455800000|2021-05-31 10:10:00|2256.28|2255.78|2255.66|2255.16|2256.78|2256.28|2255.66|2255.16|139
1622456100000|2021-05-31 10:15:00|2255.78|2255.28|2256.16|2255.66|2256.66|2256.16|2255.66|2255.16|121
1622456400000|2021-05-31 10:20:00|2256.28|2255.78|2256.91|2256.41|2257.03|2256.53|2256.16|2255.66|137
1622456700000|2021-05-31 10:25:00|2256.78|2256.28|2255.91|2255.41|2257.16|2256.66|2255.66|2255.16|221
1622457000000|2021-05-31 10:30:00|2255.78|2255.28|2255.91|2255.41|2256.03|2255.53|2254.53|2254.03|277
1622457300000|2021-05-31 10:35:00|2256.03|2255.53|2256.16|2255.66|2256.41|2255.91|2255.66|2255.16|172
1622457600000|2021-05-31 10:40:00|2256.28|2255.78|2257.66|2257.16|2257.66|2257.16|2256.28|2255.78|140
1622457900000|2021-05-31 10:45:00|2257.53|2257.03|2257.91|2257.41|2258.03|2257.53|2257.16|2256.66|208
1622458200000|2021-05-31 10:50:00|2257.78|2257.28|2256.41|2255.91|2257.91|2257.41|2256.16|2255.66|301
1622458500000|2021-05-31 10:55:00|2256.28|2255.78|2257.16|2256.66|2257.28|2256.78|2256.28|2255.78|71
1622458800000|2021-05-31 11:00:00|2257.28|2256.78|2256.16|2255.66|2257.41|2256.91|2255.91|2255.41|199
1622459100000|2021-05-31 11:05:00|2256.03|2255.53|2255.66|2255.16|2256.16|2255.66|2255.41|2254.91|188
1622459400000|2021-05-31 11:10:00|2255.78|2255.28|2255.41|2254.91|2255.91|2255.41|2255.41|2254.91|78
1622459700000|2021-05-31 11:15:00|2255.28|2254.78|2254.66|2254.16|2255.28|2254.78|2254.66|2254.16|134
1622460000000|2021-05-31 11:20:00|2254.53|2254.03|2254.91|2254.41|2254.91|2254.41|2254.28|2253.78|180
1622460300000|2021-05-31 11:25:00|2255.03|2254.53|2254.16|2253.66|2255.16|2254.66|2254.03|2253.53|162
1622460600000|2021-05-31 11:30:00|2254.28|2253.78|2253.41|2252.91|2254.28|2253.78|2253.41|2252.91|164
1622460900000|2021-05-31 11:35:00|2253.53|2253.03|2253.66|2253.16|2253.78|2253.28|2253.28|2252.78|371
1622461200000|2021-05-31 11:40:00|2253.5|2253|2253.25|2252.75|2254|2253.5|2253.25|2252.75|170
1622461500000|2021-05-31 11:45:00|2253.37|2252.87|2251.5|2251|2253.75|2253.25|2251.5|2251|305
1622461800000|2021-05-31 11:50:00|2251.62|2251.12|2251.25|2250.75|2252|2251.5|2251|2250.5|376
1622462100000|2021-05-31 11:55:00|2251.12|2250.62|2250.87|2250.37|2251.25|2250.75|2250|2249.5|412
1622462400000|2021-05-31 12:00:00|2251|2250.5|2250|2249.5|2251.25|2250.75|2249.87|2249.37|120
1622462700000|2021-05-31 12:05:00|2250.25|2249.75|2250|2249.5|2250.75|2250.25|2249.5|2249|212
1622463000000|2021-05-31 12:10:00|2250.12|2249.62|2251.75|2251.25|2251.75|2251.25|2250|2249.5|616
1622463300000|2021-05-31 12:15:00|2251.62|2251.12|2251.75|2251.25|2252.37|2251.87|2251.5|2251|136
1622463600000|2021-05-31 12:20:00|2251.87|2251.37|2251.87|2251.37|2252.25|2251.75|2251.62|2251.12|192
1622463900000|2021-05-31 12:25:00|2252|2251.5|2252.12|2251.62|2252.12|2251.62|2251.75|2251.25|95
1622464200000|2021-05-31 12:30:00|2252|2251.5|2252.25|2251.75|2252.5|2252|2251.62|2251.12|189
1622464500000|2021-05-31 12:35:00|2252.12|2251.62|2251|2250.5|2252.25|2251.75|2250.75|2250.25|178
1622464800000|2021-05-31 12:40:00|2251.12|2250.62|2250.75|2250.25|2251.25|2250.75|2250.75|2250.25|90
1622465100000|2021-05-31 12:45:00|2250.5|2250|2250.25|2249.75|2250.5|2250|2250.25|2249.75|134
1622465400000|2021-05-31 12:50:00|2250.37|2249.87|2250.5|2250|2250.75|2250.25|2250.25|2249.75|116
1622465700000|2021-05-31 12:55:00|2250.37|2249.87|2250.25|2249.75|2250.75|2250.25|2250.12|2249.62|491
1622466000000|2021-05-31 13:00:00|2250.12|2249.62|2249.5|2249|2250.37|2249.87|2249.25|2248.75|326
1622466300000|2021-05-31 13:05:00|2249.37|2248.87|2250|2249.5|2250|2249.5|2249.25|2248.75|142
1622466600000|2021-05-31 13:10:00|2249.87|2249.37|2248.25|2247.75|2250|2249.5|2248.12|2247.62|395
1622466900000|2021-05-31 13:15:00|2248.12|2247.62|2248.12|2247.62|2248.5|2248|2247.62|2247.12|343
1622467200000|2021-05-31 13:20:00|2248.25|2247.75|2248.75|2248.25|2249.25|2248.75|2248|2247.5|241
1622467500000|2021-05-31 13:25:00|2248.87|2248.37|2249.12|2248.62|2249.25|2248.75|2248.12|2247.62|193
1622467800000|2021-05-31 13:30:00|2249.25|2248.75|2249|2248.5|2249.25|2248.75|2248.75|2248.25|176
1622468100000|2021-05-31 13:35:00|2248.75|2248.25|2249.25|2248.75|2249.5|2249|2248.75|2248.25|140
1622468400000|2021-05-31 13:40:00|2249.5|2249|2249|2248.5|2249.5|2249|2249|2248.5|208
1622468700000|2021-05-31 13:45:00|2248.75|2248.25|2249|2248.5|2249|2248.5|2248.5|2248|260
1622469000000|2021-05-31 13:50:00|2248.87|2248.37|2250.25|2249.75|2250.37|2249.87|2248.75|2248.25|327
1622469300000|2021-05-31 13:55:00|2250.37|2249.87|2251|2250.5|2251|2250.5|2250.25|2249.75|250
1622469600000|2021-05-31 14:00:00|2250.87|2250.37|2250.5|2250|2251.25|2250.75|2250.25|2249.75|286
1622469900000|2021-05-31 14:05:00|2250.62|2250.12|2251.12|2250.62|2251.12|2250.62|2250.25|2249.75|129
1622470200000|2021-05-31 14:10:00|2250.94|2250.44|2251.07|2250.57|2251.32|2250.82|2250.69|2250.19|186
1622470500000|2021-05-31 14:15:00|2250.57|2250.07|2250.32|2249.82|2250.82|2250.32|2250.32|2249.82|206
1622470800000|2021-05-31 14:20:00|2250.57|2250.07|2251.07|2250.57|2251.07|2250.57|2250.32|2249.82|372
1622471100000|2021-05-31 14:25:00|2251.19|2250.69|2250.82|2250.32|2251.32|2250.82|2250.32|2249.82|357
1622471400000|2021-05-31 14:30:00|2250.69|2250.19|2250.94|2250.44|2250.94|2250.44|2250.44|2249.94|146
1622471700000|2021-05-31 14:35:00|2251.07|2250.57|2249.82|2249.32|2251.07|2250.57|2249.82|2249.32|170
1622472000000|2021-05-31 14:40:00|2249.94|2249.44|2248.94|2248.44|2250.07|2249.57|2248.82|2248.32|230
1622472300000|2021-05-31 14:45:00|2249.07|2248.57|2249.82|2249.32|2249.82|2249.32|2248.82|2248.32|252
1622472600000|2021-05-31 14:50:00|2249.94|2249.44|2249.32|2248.82|2250.32|2249.82|2249.32|2248.82|358
1622472900000|2021-05-31 14:55:00|2249.44|2248.94|2248.19|2247.69|2249.57|2249.07|2248.19|2247.69|329
1622473200000|2021-05-31 15:00:00|2248.32|2247.82|2247.94|2247.44|2248.57|2248.07|2247.57|2247.07|627
1622473500000|2021-05-31 15:05:00|2248.07|2247.57|2247.57|2247.07|2248.57|2248.07|2247.57|2247.07|406
1622473800000|2021-05-31 15:10:00|2247.44|2246.94|2245.82|2245.32|2247.57|2247.07|2245.82|2245.32|693
1622474100000|2021-05-31 15:15:00|2245.57|2245.07|2245.82|2245.32|2246.07|2245.57|2245.19|2244.69|1155
1622474400000|2021-05-31 15:20:00|2245.94|2245.44|2247.2|2245.7|2248.07|2247.57|2245.82|2245.32|1707
1622474700000|2021-05-31 15:25:00|2247.19|2245.69|2242.58|2241.08|2247.22|2245.72|2242.12|2240.62|2479
1622475000000|2021-05-31 15:30:00|2242.56|2241.06|2242.02|2240.62|2244.14|2242.74|2242.02|2240.61|306
1622475300000|2021-05-31 15:35:00|2241.89|2240.49|2242.89|2241.49|2243.14|2241.74|2241.89|2240.49|34
1622475600000|2021-05-31 15:40:00|2243.02|2241.62|2241.39|2239.99|2243.02|2241.62|2241.39|2239.99|30
1622475900000|2021-05-31 15:45:00|2241.27|2239.87|2240.39|2238.99|2241.52|2240.12|2240.39|2238.99|44
1622476200000|2021-05-31 15:50:00|2240.27|2238.87|2240.02|2238.62|2240.39|2238.99|2240.02|2238.62|33
1622476500000|2021-05-31 15:55:00|2239.89|2238.49|2240.32|2238.82|2240.32|2238.87|2239.77|2238.37|47
1622476800000|2021-05-31 16:00:00|2240.31|2238.81|2242.19|2240.69|2242.19|2240.69|2239.85|2238.35|0
1622477100000|2021-05-31 16:05:00|2242.2|2240.7|2241.75|2240.25|2242.77|2241.27|2241.69|2240.19|0
1622477400000|2021-05-31 16:10:00|2241.76|2240.26|2242.46|2240.96|2242.46|2240.96|2241.75|2240.25|0
1622477700000|2021-05-31 16:15:00|2242.47|2240.97|2242.5|2241|2242.51|2241.01|2242.46|2240.96|0
1622478000000|2021-05-31 16:20:00|2242.51|2241.01|2241.08|2239.58|2242.51|2241.01|2241.08|2239.58|0
1622478300000|2021-05-31 16:25:00|2241.07|2239.57|2241|2239.5|2241.99|2240.49|2240.49|2238.99|0
1622478600000|2021-05-31 16:30:00|2240.99|2239.49|2241.42|2239.92|2241.47|2239.97|2240.93|2239.43|0
1622478900000|2021-05-31 16:35:00|2241.41|2239.91|2241.46|2239.96|2241.48|2239.98|2241.41|2239.91|0
1622479200000|2021-05-31 16:40:00|2241.45|2239.95|2241.93|2240.43|2241.93|2240.43|2241.45|2239.95|0
1622479500000|2021-05-31 16:45:00|2241.91|2240.41|2241.9|2240.4|2241.93|2240.43|2241.45|2239.95|0
1622479800000|2021-05-31 16:50:00|2241.91|2240.41|2241.42|2239.92|2241.91|2240.41|2241.41|2239.91|0
1622480100000|2021-05-31 16:55:00|2241.43|2239.93|2241.39|2239.89|2241.93|2240.43|2241.39|2239.89|0
1622480400000|2021-05-31 17:00:00|2241.41|2239.91|2241.03|2239.53|2241.92|2240.42|2241.03|2239.53|0
1622480700000|2021-05-31 17:05:00|2241.02|2239.52|2241.05|2239.55|2241.05|2239.55|2240.95|2239.45|0
1622481000000|2021-05-31 17:10:00|2241.06|2239.56|2241.51|2240.01|2241.51|2240.01|2241.06|2239.56|0
1622481300000|2021-05-31 17:15:00|2241.44|2239.94|2241.06|2239.56|2241.51|2240.01|2241.06|2239.56|0
1622481600000|2021-05-31 17:20:00|2241.07|2239.57|2241.07|2239.57|2241.07|2239.57|2241.07|2239.57|0
1622481900000|2021-05-31 17:25:00|2241.21|2239.71|2241.53|2240.03|2241.53|2240.03|2241.21|2239.71|0
1622482500000|2021-05-31 17:35:00|2241.54|2240.04|2241.15|2239.65|2241.6|2240.1|2241.15|2239.65|0
1622482800000|2021-05-31 17:40:00|2241.16|2239.66|2241.16|2239.66|2241.16|2239.66|2241.15|2239.65|0
1622483100000|2021-05-31 17:45:00|2241.15|2239.65|2241.16|2239.66|2241.16|2239.66|2241.15|2239.65|0
1622483700000|2021-05-31 17:55:00|2241.15|2239.65|2241.16|2239.66|2241.61|2240.11|2241.15|2239.65|0
1622484000000|2021-05-31 18:00:00|2241.15|2239.65|2241.15|2239.65|2241.16|2239.66|2241.15|2239.65|0
1622484300000|2021-05-31 18:05:00|2241.14|2239.64|2241.59|2240.09|2241.59|2240.09|2241.14|2239.64|0
1622484600000|2021-05-31 18:10:00|2241.45|2239.95|2241.57|2240.07|2241.6|2240.1|2241.14|2239.64|0
1622484900000|2021-05-31 18:15:00|2241.44|2239.94|2241.69|2240.19|2242.14|2240.64|2241.12|2239.62|0
1622485200000|2021-05-31 18:20:00|2241.76|2240.26|2241.69|2240.19|2241.92|2240.42|2241.69|2240.19|0
1622485800000|2021-05-31 18:30:00|2241.56|2240.06|2241.74|2240.24|2241.74|2240.24|2241.24|2239.74|0
1622486100000|2021-05-31 18:35:00|2241.67|2240.17|2241.74|2240.24|2241.74|2240.24|2241.29|2239.79|0
1622486400000|2021-05-31 18:40:00|2241.72|2240.22|2241.29|2239.79|2241.74|2240.24|2241.29|2239.79|0
1622486700000|2021-05-31 18:45:00|2241.36|2239.86|2241.74|2240.24|2241.74|2240.24|2241.36|2239.86|0
1622487000000|2021-05-31 18:50:00|2241.67|2240.17|2241.76|2240.26|2241.76|2240.26|2241.29|2239.79|0
1622487300000|2021-05-31 18:55:00|2241.69|2240.19|2242.21|2240.71|2242.21|2240.71|2241.53|2240.03|0
1622487600000|2021-05-31 19:00:00|2242.22|2240.72|2242.67|2241.17|2242.67|2241.17|2242.22|2240.72|0
1622487900000|2021-05-31 19:05:00|2242.6|2241.1|2242.22|2240.72|2242.6|2241.1|2242.22|2240.72|0
1622488200000|2021-05-31 19:10:00|2242.28|2240.78|2242.28|2240.78|2242.28|2240.78|2242.28|2240.78|0
1622488500000|2021-05-31 19:15:00|2242.21|2240.71|2241.38|2239.88|2242.21|2240.71|2241.38|2239.88|0
1622488800000|2021-05-31 19:20:00|2241.4|2239.9|2241.4|2239.9|2241.85|2240.35|2241.4|2239.9|0
1622489100000|2021-05-31 19:25:00|2241.47|2239.97|2242.25|2240.75|2242.25|2240.75|2241.47|2239.97|0
1622489400000|2021-05-31 19:30:00|2242.19|2240.69|2241.81|2240.31|2242.25|2240.75|2241.8|2240.3|0
1622489700000|2021-05-31 19:35:00|2241.88|2240.38|2242.26|2240.76|2242.26|2240.76|2241.88|2240.38|0
1622490300000|2021-05-31 19:45:00|2242.33|2240.83|2242.26|2240.76|2242.72|2241.22|2242.26|2240.76|0
1622490600000|2021-05-31 19:50:00|2242.27|2240.77|2242.27|2240.77|2242.27|2240.77|2242.27|2240.77|0
1622490900000|2021-05-31 19:55:00|2242.21|2240.71|2241.97|2240.47|2242.3|2240.8|2241.56|2240.06|0
1622491200000|2021-05-31 20:00:00|2241.99|2240.49|2241.97|2240.47|2241.99|2240.49|2241.97|2240.47|0
1622491500000|2021-05-31 20:05:00|2242.03|2240.53|2242.03|2240.53|2242.03|2240.53|2242.03|2240.53|0
1622491800000|2021-05-31 20:10:00|2242.05|2240.55|2242.05|2240.55|2242.05|2240.55|2242.05|2240.55|0
1622492100000|2021-05-31 20:15:00|2242.09|2240.59|2242.09|2240.59|2242.09|2240.59|2242.09|2240.59|0
1622492700000|2021-05-31 20:25:00|2242.1|2240.6|2242.1|2240.6|2242.1|2240.6|2242.1|2240.6|0
1622493000000|2021-05-31 20:30:00|2242.11|2240.61|2242.11|2240.61|2242.11|2240.61|2242.11|2240.61|0
1622496600000|2021-05-31 21:30:00|2242.13|2240.63|2242.11|2240.61|2242.13|2240.63|2242.1|2240.6|0
1622498400000|2021-05-31 22:00:00|2242.19|2240.69|2244.04|2242.54|2244.47|2242.97|2242.19|2240.69|0
1622498700000|2021-05-31 22:05:00|2244.02|2242.52|2244.28|2242.78|2244.49|2242.99|2243.94|2242.44|0
1622499000000|2021-05-31 22:10:00|2244.3|2242.8|2244.18|2242.68|2244.59|2243.09|2244.18|2242.68|0
1622499300000|2021-05-31 22:15:00|2244.17|2242.67|2244.23|2242.73|2244.49|2242.99|2244.04|2242.54|0
1622499600000|2021-05-31 22:20:00|2244.24|2242.74|2245.36|2243.86|2245.36|2243.86|2244.24|2242.74|0
1622499900000|2021-05-31 22:25:00|2245.35|2243.85|2245.35|2243.85|2245.57|2244.07|2245.26|2243.76|0
1622500200000|2021-05-31 22:30:00|2245.33|2243.83|2245.46|2243.96|2245.66|2244.16|2245.11|2243.61|0
1622500500000|2021-05-31 22:35:00|2245.47|2243.97|2245.56|2244.06|2245.66|2244.16|2245.46|2243.96|0
1622500800000|2021-05-31 22:40:00|2245.57|2244.07|2245.76|2244.26|2245.76|2244.26|2245.57|2244.07|0
1622501100000|2021-05-31 22:45:00|2245.72|2244.22|2245.66|2244.16|2245.76|2244.26|2245.56|2244.06|0
1622501400000|2021-05-31 22:50:00|2245.68|2244.18|2245.47|2243.97|2245.92|2244.42|2245.36|2243.86|0
1622501700000|2021-05-31 22:55:00|2245.48|2243.98|2245.69|2244.19|2245.69|2244.19|2245.48|2243.98|0
1622502000000|2021-05-31 23:00:00|2245.7|2244.2|2245.39|2243.89|2245.7|2244.2|2245.15|2243.65|0
1622502300000|2021-05-31 23:05:00|2245.38|2243.88|2245.29|2243.79|2245.39|2243.89|2245.05|2243.55|0
1622502600000|2021-05-31 23:10:00|2245.3|2243.8|2245.39|2243.89|2245.6|2244.1|2245.3|2243.8|0
1622502900000|2021-05-31 23:15:00|2245.4|2243.9|2245.6|2244.1|2245.6|2244.1|2245.4|2243.9|0
1622503200000|2021-05-31 23:20:00|2245.61|2244.11|2245.5|2244|2245.65|2244.15|2245.29|2243.79|0
1622503500000|2021-05-31 23:25:00|2245.51|2244.01|2246.05|2244.55|2246.05|2244.55|2245.29|2243.79|0
1622503800000|2021-05-31 23:30:00|2246.03|2244.53|2245.6|2244.1|2246.03|2244.53|2245.5|2244|0
1622504100000|2021-05-31 23:35:00|2245.58|2244.08|2245.8|2244.3|2245.8|2244.3|2245.5|2244|0
1622504400000|2021-05-31 23:40:00|2245.81|2244.31|2246.7|2245.2|2246.7|2245.2|2245.81|2244.31|0
1622504700000|2021-05-31 23:45:00|2246.69|2245.19|2246.47|2244.97|2246.71|2245.21|2246.36|2244.86|0
1622505000000|2021-05-31 23:50:00|2246.48|2244.98|2246.47|2244.97|2246.71|2245.21|2246.36|2244.86|0
1622505300000|2021-05-31 23:55:00|2246.45|2244.95|2246.61|2245.11|2246.81|2245.31|2246.36|2244.86|0
1622505600000|2021-06-01 00:00:00|2246.59|2245.09|2246.36|2244.86|2247.02|2245.52|2246.26|2244.76|0
1622505900000|2021-06-01 00:05:00|2246.37|2244.87|2246.05|2244.55|2246.47|2244.97|2245.8|2244.3|0
1622506200000|2021-06-01 00:10:00|2246.06|2244.56|2245.22|2243.72|2246.15|2244.65|2245.08|2243.58|0
1622506500000|2021-06-01 00:15:00|2245.18|2243.68|2244.36|2242.86|2246.26|2244.76|2243.42|2241.92|0
1622506800000|2021-06-01 00:20:00|2244.35|2242.85|2245.32|2243.82|2245.82|2244.32|2244.35|2242.85|0
1622507100000|2021-06-01 00:25:00|2245.33|2243.83|2245.84|2244.34|2245.84|2244.34|2244.84|2243.34|0
1622507400000|2021-06-01 00:30:00|2245.91|2244.41|2246.14|2244.64|2246.83|2245.33|2245.87|2244.37|0
1622507700000|2021-06-01 00:35:00|2246.21|2244.71|2246.38|2244.88|2246.88|2245.38|2245.9|2244.4|0
1622508000000|2021-06-01 00:40:00|2246.39|2244.89|2246.36|2244.86|2246.39|2244.89|2245.9|2244.4|0
1622508300000|2021-06-01 00:45:00|2246.37|2244.87|2246.38|2244.88|2246.87|2245.37|2246.35|2244.85|0
1622508600000|2021-06-01 00:50:00|2246.39|2244.89|2245.9|2244.4|2246.39|2244.89|2245.9|2244.4|0
1622508900000|2021-06-01 00:55:00|2245.91|2244.41|2245.9|2244.4|2246.4|2244.9|2245.9|2244.4|0
1622509200000|2021-06-01 01:00:00|2245.95|2244.45|2246.92|2245.42|2246.92|2245.42|2245.93|2244.43|0
1622509500000|2021-06-01 01:05:00|2246.9|2245.4|2246.89|2245.39|2246.93|2245.43|2246.44|2244.94|0
1622509800000|2021-06-01 01:10:00|2246.88|2245.38|2246.43|2244.93|2246.89|2245.39|2246.42|2244.92|0
1622510100000|2021-06-01 01:15:00|2246.44|2244.94|2246.07|2244.57|2247|2245.5|2246.05|2244.55|0
1622510400000|2021-06-01 01:20:00|2246.21|2244.71|2246.55|2245.05|2246.55|2245.05|2246.06|2244.56|0
1622510700000|2021-06-01 01:25:00|2246.54|2245.04|2244.62|2243.12|2246.54|2245.04|2244.16|2242.66|0
1622511000000|2021-06-01 01:30:00|2244.61|2243.11|2243.1|2241.6|2244.61|2243.11|2242.16|2240.66|0
1622511300000|2021-06-01 01:35:00|2243.11|2241.61|2244.01|2242.51|2244.03|2242.53|2243.08|2241.58|0
1622511600000|2021-06-01 01:40:00|2244|2242.5|2244.32|2242.82|2244.56|2243.06|2243.54|2242.04|0
1622511900000|2021-06-01 01:45:00|2244.39|2242.89|2244.1|2242.6|2245.06|2243.56|2244.09|2242.59|0
1622512200000|2021-06-01 01:50:00|2244.11|2242.61|2244.62|2243.12|2245.09|2243.59|2244.1|2242.6|0
1622512500000|2021-06-01 01:55:00|2244.61|2243.11|2244.11|2242.61|2244.62|2243.12|2244.09|2242.59|0
1622512800000|2021-06-01 02:00:00|2244.18|2242.68|2244.62|2243.12|2245.1|2243.6|2243.65|2242.15|0
1622513100000|2021-06-01 02:05:00|2244.61|2243.11|2244.11|2242.61|2245.08|2243.58|2244.11|2242.61|0
1622513400000|2021-06-01 02:10:00|2244.1|2242.6|2245.06|2243.56|2245.09|2243.59|2243.62|2242.12|0
1622513700000|2021-06-01 02:15:00|2245.07|2243.57|2244.1|2242.6|2245.07|2243.57|2243.62|2242.12|0
1622514000000|2021-06-01 02:20:00|2244.09|2242.59|2243.1|2241.6|2244.1|2242.6|2243.08|2241.58|0
1622514300000|2021-06-01 02:25:00|2243.08|2241.58|2243.58|2242.08|2243.58|2242.08|2242.86|2241.36|0
1622514600000|2021-06-01 02:30:00|2243.44|2241.94|2243.06|2241.56|2243.44|2241.94|2242.56|2241.06|0
1622514900000|2021-06-01 02:35:00|2242.99|2241.49|2243.07|2241.57|2243.09|2241.59|2242.6|2241.1|0
1622515200000|2021-06-01 02:40:00|2243.06|2241.56|2243.06|2241.56|2243.54|2242.04|2243.04|2241.54|0
1622515500000|2021-06-01 02:45:00|2243.07|2241.57|2243.54|2242.04|2243.55|2242.05|2243.06|2241.56|0
1622515800000|2021-06-01 02:50:00|2243.55|2242.05|2243.54|2242.04|2244.03|2242.53|2243.06|2241.56|0
1622516100000|2021-06-01 02:55:00|2243.4|2241.9|2243.54|2242.04|2243.55|2242.05|2243.06|2241.56|0
1622516400000|2021-06-01 03:00:00|2243.52|2242.02|2244.55|2243.05|2244.56|2243.06|2243.52|2242.02|0
1622516700000|2021-06-01 03:05:00|2244.56|2243.06|2244.56|2243.06|2245.01|2243.51|2244.54|2243.04|0
1622517000000|2021-06-01 03:10:00|2244.58|2243.08|2244.59|2243.09|2244.59|2243.09|2244.55|2243.05|0
1622517300000|2021-06-01 03:15:00|2244.61|2243.11|2245.1|2243.6|2245.1|2243.6|2244.61|2243.11|0
1622517600000|2021-06-01 03:20:00|2245.11|2243.61|2245.14|2243.64|2245.16|2243.66|2244.65|2243.15|0
1622517900000|2021-06-01 03:25:00|2245.15|2243.65|2245.17|2243.67|2245.62|2244.12|2245.11|2243.61|0
1622518200000|2021-06-01 03:30:00|2245.18|2243.68|2245.63|2244.13|2245.66|2244.16|2245.16|2243.66|0
1622518500000|2021-06-01 03:35:00|2245.56|2244.06|2245.16|2243.66|2245.64|2244.14|2245.16|2243.66|0
1622518800000|2021-06-01 03:40:00|2245.15|2243.65|2245.14|2243.64|2245.16|2243.66|2244.69|2243.19|0
1622519100000|2021-06-01 03:45:00|2245.15|2243.65|2245.16|2243.66|2245.61|2244.11|2244.69|2243.19|0
1622519400000|2021-06-01 03:50:00|2245.15|2243.65|2245.14|2243.64|2245.16|2243.66|2244.69|2243.19|0
1622519700000|2021-06-01 03:55:00|2245.07|2243.57|2244.66|2243.16|2245.14|2243.64|2244.64|2243.14|0
1622520000000|2021-06-01 04:00:00|2244.67|2243.17|2244.67|2243.17|2245.14|2243.64|2244.66|2243.16|0
1622520300000|2021-06-01 04:05:00|2244.69|2243.19|2245.19|2243.69|2245.19|2243.69|2244.67|2243.17|0
1622520600000|2021-06-01 04:10:00|2245.21|2243.71|2244.74|2243.24|2245.21|2243.71|2244.73|2243.23|0
1622520900000|2021-06-01 04:15:00|2244.73|2243.23|2244.7|2243.2|2244.73|2243.23|2244.69|2243.19|0
1622521200000|2021-06-01 04:20:00|2244.69|2243.19|2244.7|2243.2|2244.72|2243.22|2244.69|2243.19|0
1622521500000|2021-06-01 04:25:00|2244.83|2243.33|2244.82|2243.32|2244.85|2243.35|2244.82|2243.32|0
1622521800000|2021-06-01 04:30:00|2244.96|2243.46|2244.81|2243.31|2245.29|2243.79|2244.77|2243.27|0
1622522100000|2021-06-01 04:35:00|2244.82|2243.32|2244.85|2243.35|2244.85|2243.35|2244.82|2243.32|0
1622522400000|2021-06-01 04:40:00|2244.83|2243.33|2245.31|2243.81|2245.31|2243.81|2244.82|2243.32|0
1622522700000|2021-06-01 04:45:00|2245.32|2243.82|2247.71|2246.21|2247.71|2246.21|2245.31|2243.81|0
1622523000000|2021-06-01 04:50:00|2247.75|2246.25|2247.64|2246.14|2247.75|2246.25|2246.66|2245.16|0
1622523300000|2021-06-01 04:55:00|2247.63|2246.13|2247.63|2246.13|2248.13|2246.63|2247.63|2246.13|0
1622523600000|2021-06-01 05:00:00|2247.62|2246.12|2248.07|2246.57|2248.1|2246.6|2247.17|2245.67|0
1622523900000|2021-06-01 05:05:00|2248.06|2246.56|2247.6|2246.1|2248.07|2246.57|2247.57|2246.07|0
1622524200000|2021-06-01 05:10:00|2247.59|2246.09|2247.6|2246.1|2248.1|2246.6|2247.59|2246.09|0
1622524500000|2021-06-01 05:15:00|2247.59|2246.09|2247.17|2245.67|2247.6|2246.1|2247.12|2245.62|0
1622524800000|2021-06-01 05:20:00|2247.16|2245.66|2247.55|2246.05|2247.55|2246.05|2247.08|2245.58|0
1622525100000|2021-06-01 05:25:00|2247.54|2246.04|2247.02|2245.52|2247.57|2246.07|2247.02|2245.52|0
1622525400000|2021-06-01 05:30:00|2247.03|2245.53|2248.02|2246.52|2248.03|2246.53|2247.03|2245.53|0
1622525700000|2021-06-01 05:35:00|2248.01|2246.51|2248.25|2246.75|2248.48|2246.98|2248|2246.5|0
1622526000000|2021-06-01 05:40:00|2248.24|2246.74|2248.41|2246.91|2248.5|2247|2248.01|2246.51|0
1622526300000|2021-06-01 05:45:00|2248.42|2246.92|2248.28|2246.78|2248.5|2247|2247.96|2246.46|0
1622526600000|2021-06-01 05:50:00|2248.29|2246.79|2248.3|2246.8|2248.38|2246.88|2248.25|2246.75|0
1622526900000|2021-06-01 05:55:00|2248.31|2246.81|2248.69|2247.19|2248.78|2247.28|2248.29|2246.79|0
1622527200000|2021-06-01 06:00:00|2248.68|2247.18|2248.79|2247.29|2248.8|2247.3|2247.27|2245.77|0
1622527500000|2021-06-01 06:05:00|2248.78|2247.28|2247.59|2246.09|2248.78|2247.28|2247.35|2245.85|0
1622527800000|2021-06-01 06:10:00|2247.6|2246.1|2247.54|2246.04|2247.65|2246.15|2246.57|2245.07|0
1622528100000|2021-06-01 06:15:00|2247.55|2246.05|2247.65|2246.15|2248.12|2246.62|2247.54|2246.04|0
1622528400000|2021-06-01 06:20:00|2247.64|2246.14|2247.83|2246.33|2248.31|2246.81|2247.63|2246.13|0
1622528700000|2021-06-01 06:25:00|2247.81|2246.31|2247.76|2246.26|2247.85|2246.35|2247.29|2245.79|0
1622529000000|2021-06-01 06:30:00|2247.82|2246.32|2249.39|2247.99|2250.39|2248.99|2247.19|2245.69|44
1622529300000|2021-06-01 06:35:00|2249.52|2248.12|2250.64|2249.24|2250.64|2249.24|2248.89|2247.49|28
1622529600000|2021-06-01 06:40:00|2250.77|2249.37|2252.02|2250.62|2252.52|2251.12|2250.77|2249.37|16
1622529900000|2021-06-01 06:45:00|2252.27|2250.87|2252.77|2251.37|2253.02|2251.62|2250.27|2248.87|66
1622530200000|2021-06-01 06:50:00|2252.89|2251.49|2251.89|2250.49|2253.14|2251.74|2251.89|2250.49|14
1622530500000|2021-06-01 06:55:00|2252.19|2250.69|2251.74|2250.24|2252.66|2251.16|2251.25|2249.75|0
1622530800000|2021-06-01 07:00:00|2252.19|2250.69|2254.07|2253.57|2256.69|2256.19|2252.19|2250.69|3177
1622531100000|2021-06-01 07:05:00|2253.94|2253.44|2254.69|2254.19|2255.94|2255.44|2250.44|2249.94|1305
1622531400000|2021-06-01 07:10:00|2255.07|2254.57|2253.19|2252.69|2255.32|2254.82|2250.57|2250.07|1159
1622531700000|2021-06-01 07:15:00|2253.32|2252.82|2253.69|2253.19|2255.19|2254.69|2252.32|2251.82|877
1622532000000|2021-06-01 07:20:00|2253.82|2253.32|2255.19|2254.69|2255.57|2255.07|2253.69|2253.19|951
1622532300000|2021-06-01 07:25:00|2255.07|2254.57|2254.44|2253.94|2255.69|2255.19|2253.94|2253.44|780
1622532600000|2021-06-01 07:30:00|2254.57|2254.07|2257.82|2257.32|2257.82|2257.32|2253.69|2253.19|1391
1622532900000|2021-06-01 07:35:00|2258.07|2257.57|2258.69|2258.19|2259.57|2259.07|2257.82|2257.32|1830
1622533200000|2021-06-01 07:40:00|2259.06|2258.56|2261.44|2260.94|2261.69|2261.19|2258.69|2258.19|1686
1622533500000|2021-06-01 07:45:00|2261.56|2261.06|2263.69|2263.19|2263.69|2263.19|2261.56|2261.06|1771
1622533800000|2021-06-01 07:50:00|2263.94|2263.44|2264.94|2264.44|2265.19|2264.69|2262.94|2262.44|1469
1622534100000|2021-06-01 07:55:00|2265.06|2264.56|2265.19|2264.69|2265.69|2265.19|2263.19|2262.69|1112
1622534400000|2021-06-01 08:00:00|2265.31|2264.81|2266.69|2266.19|2268.19|2267.69|2265.19|2264.69|1744
1622534700000|2021-06-01 08:05:00|2266.94|2266.44|2266.44|2265.94|2268.94|2268.44|2266.19|2265.69|1378
1622535000000|2021-06-01 08:10:00|2266.19|2265.69|2263.94|2263.44|2266.94|2266.44|2263.44|2262.94|1395
1622535300000|2021-06-01 08:15:00|2263.81|2263.31|2265.44|2264.94|2265.81|2265.31|2263.44|2262.94|635
1622535600000|2021-06-01 08:20:00|2265.56|2265.06|2268.31|2267.81|2269.19|2268.69|2265.56|2265.06|666
1622535900000|2021-06-01 08:25:00|2268.19|2267.69|2267.69|2267.19|2268.44|2267.94|2266.31|2265.81|533
1622536200000|2021-06-01 08:30:00|2267.94|2267.44|2268.19|2267.69|2268.44|2267.94|2266.94|2266.44|701
1622536500000|2021-06-01 08:35:00|2268.31|2267.81|2267.94|2267.44|2270.19|2269.69|2267.94|2267.44|633
1622536800000|2021-06-01 08:40:00|2267.81|2267.31|2268.69|2268.19|2269.19|2268.69|2267.69|2267.19|524
1622537100000|2021-06-01 08:45:00|2268.94|2268.44|2268.94|2268.44|2269.69|2269.19|2268.44|2267.94|430
1622537400000|2021-06-01 08:50:00|2269.06|2268.56|2270.19|2269.69|2270.56|2270.06|2268.94|2268.44|591
1622537700000|2021-06-01 08:55:00|2270.06|2269.56|2270.44|2269.94|2271.31|2270.81|2269.94|2269.44|700
1622538000000|2021-06-01 09:00:00|2270.69|2270.19|2269.19|2268.69|2271.19|2270.69|2267.94|2267.44|1013
1622538300000|2021-06-01 09:05:00|2269.06|2268.56|2268.44|2267.94|2269.69|2269.19|2268.19|2267.69|486
1622538600000|2021-06-01 09:10:00|2268.69|2268.19|2266.94|2266.44|2269.31|2268.81|2266.69|2266.19|654
1622538900000|2021-06-01 09:15:00|2267.06|2266.56|2269.81|2269.31|2270.31|2269.81|2266.94|2266.44|556
1622539200000|2021-06-01 09:20:00|2269.69|2269.19|2270.94|2270.44|2271.69|2271.19|2269.44|2268.94|609
1622539500000|2021-06-01 09:25:00|2271.19|2270.69|2271.44|2270.94|2271.69|2271.19|2270.44|2269.94|445
1622539800000|2021-06-01 09:30:00|2271.31|2270.81|2270.19|2269.69|2272.06|2271.56|2270.19|2269.69|388
1622540100000|2021-06-01 09:35:00|2269.94|2269.44|2270.19|2269.69|2271.19|2270.69|2269.69|2269.19|343
1622540400000|2021-06-01 09:40:00|2270.06|2269.56|2271.06|2270.56|2271.19|2270.69|2269.94|2269.44|324
1622540700000|2021-06-01 09:45:00|2270.94|2270.44|2268.69|2268.19|2271.06|2270.56|2268.69|2268.19|414
1622541000000|2021-06-01 09:50:00|2268.94|2268.44|2269.44|2268.94|2269.56|2269.06|2268.69|2268.19|345
1622541300000|2021-06-01 09:55:00|2269.56|2269.06|2268.69|2268.19|2269.69|2269.19|2268.19|2267.69|315
1622541600000|2021-06-01 10:00:00|2268.81|2268.31|2268.94|2268.44|2269.44|2268.94|2268.56|2268.06|229
1622541900000|2021-06-01 10:05:00|2268.81|2268.31|2269.44|2268.94|2269.69|2269.19|2268.69|2268.19|305
1622542200000|2021-06-01 10:10:00|2269.31|2268.81|2269.31|2268.81|2270.19|2269.69|2268.94|2268.44|225
1622542500000|2021-06-01 10:15:00|2269.44|2268.94|2268.94|2268.44|2269.81|2269.31|2268.69|2268.19|186
1622542800000|2021-06-01 10:20:00|2269.06|2268.56|2268.56|2268.06|2269.19|2268.69|2268.44|2267.94|253
1622543100000|2021-06-01 10:25:00|2268.44|2267.94|2268.69|2268.19|2268.69|2268.19|2268.06|2267.56|179
1622543400000|2021-06-01 10:30:00|2268.81|2268.31|2267.19|2266.69|2268.81|2268.31|2267.19|2266.69|415
1622543700000|2021-06-01 10:35:00|2267.31|2266.81|2267.56|2267.06|2267.69|2267.19|2266.44|2265.94|219
1622544000000|2021-06-01 10:40:00|2267.69|2267.19|2267.44|2266.94|2268.06|2267.56|2267.19|2266.69|284
1622544300000|2021-06-01 10:45:00|2267.19|2266.69|2266.44|2265.94|2267.56|2267.06|2266.06|2265.56|340
1622544600000|2021-06-01 10:50:00|2266.56|2266.06|2266.94|2266.44|2267.69|2267.19|2266.44|2265.94|162
1622544900000|2021-06-01 10:55:00|2266.81|2266.31|2267.44|2266.94|2267.94|2267.44|2266.44|2265.94|532
1622545200000|2021-06-01 11:00:00|2267.56|2267.06|2268.69|2268.19|2269.06|2268.56|2267.31|2266.81|662
1622545500000|2021-06-01 11:05:00|2268.56|2268.06|2269.31|2268.81|2269.56|2269.06|2268.56|2268.06|534
1622545800000|2021-06-01 11:10:00|2269.19|2268.69|2269.94|2269.44|2269.94|2269.44|2268.69|2268.19|237
1622546100000|2021-06-01 11:15:00|2270.06|2269.56|2270.69|2270.19|2270.94|2270.44|2269.81|2269.31|584
1622546400000|2021-06-01 11:20:00|2270.81|2270.31|2270.69|2270.19|2271.44|2270.94|2270.69|2270.19|296
1622546700000|2021-06-01 11:25:00|2270.81|2270.31|2270.81|2270.31|2271.69|2271.19|2270.56|2270.06|528
1622547000000|2021-06-01 11:30:00|2270.94|2270.44|2270.94|2270.44|2270.94|2270.44|2269.94|2269.44|296
1622547300000|2021-06-01 11:35:00|2271.06|2270.56|2272.31|2271.81|2272.44|2271.94|2270.94|2270.44|446
1622547600000|2021-06-01 11:40:00|2271.98|2271.48|2272.61|2272.11|2272.86|2272.36|2271.73|2271.23|477
1622547900000|2021-06-01 11:45:00|2272.48|2271.98|2272.11|2271.61|2272.61|2272.11|2271.36|2270.86|257
1622548200000|2021-06-01 11:50:00|2271.98|2271.48|2274.23|2273.73|2274.23|2273.73|2271.61|2271.11|458
1622548500000|2021-06-01 11:55:00|2274.11|2273.61|2274.61|2274.11|2274.98|2274.48|2273.86|2273.36|359
1622548800000|2021-06-01 12:00:00|2274.48|2273.98|2274.61|2274.11|2274.98|2274.48|2274.11|2273.61|377
1622549100000|2021-06-01 12:05:00|2274.73|2274.23|2274.86|2274.36|2275.11|2274.61|2274.11|2273.61|863
1622549400000|2021-06-01 12:10:00|2274.98|2274.48|2273.61|2273.11|2275.11|2274.61|2273.61|2273.11|421
1622549700000|2021-06-01 12:15:00|2273.73|2273.23|2272.86|2272.36|2273.73|2273.23|2272.86|2272.36|458
1622550000000|2021-06-01 12:20:00|2272.98|2272.48|2274.48|2273.98|2274.48|2273.98|2272.61|2272.11|385
1622550300000|2021-06-01 12:25:00|2274.61|2274.11|2274.23|2273.73|2274.61|2274.11|2273.61|2273.11|596
1622550600000|2021-06-01 12:30:00|2274.36|2273.86|2273.36|2272.86|2274.36|2273.86|2273.36|2272.86|292
1622550900000|2021-06-01 12:35:00|2273.23|2272.73|2273.61|2273.11|2273.61|2273.11|2272.61|2272.11|478
1622551200000|2021-06-01 12:40:00|2273.48|2272.98|2272.61|2272.11|2273.48|2272.98|2272.36|2271.86|509
1622551500000|2021-06-01 12:45:00|2272.48|2271.98|2272.11|2271.61|2273.11|2272.61|2271.86|2271.36|326
1622551800000|2021-06-01 12:50:00|2272.23|2271.73|2271.86|2271.36|2272.36|2271.86|2271.48|2270.98|388
1622552100000|2021-06-01 12:55:00|2271.98|2271.48|2272.36|2271.86|2272.48|2271.98|2271.98|2271.48|346
1622552400000|2021-06-01 13:00:00|2272.23|2271.73|2271.36|2270.86|2272.23|2271.73|2271.36|2270.86|415
1622552700000|2021-06-01 13:05:00|2271.23|2270.73|2271.11|2270.61|2271.61|2271.11|2271.11|2270.61|449
1622553000000|2021-06-01 13:10:00|2271.36|2270.86|2270.86|2270.36|2271.61|2271.11|2270.73|2270.23|399
1622553300000|2021-06-01 13:15:00|2270.98|2270.48|2271.11|2270.61|2271.36|2270.86|2270.61|2270.11|415
1622553600000|2021-06-01 13:20:00|2270.98|2270.48|2270.11|2269.61|2271.11|2270.61|2270.11|2269.61|641
1622553900000|2021-06-01 13:25:00|2269.98|2269.48|2271.11|2270.61|2271.36|2270.86|2269.98|2269.48|582
1622554200000|2021-06-01 13:30:00|2270.98|2270.48|2272.36|2271.86|2272.86|2272.36|2270.98|2270.48|1405
1622554500000|2021-06-01 13:35:00|2272.48|2271.98|2269.86|2269.36|2272.48|2271.98|2269.86|2269.36|973
1622554800000|2021-06-01 13:40:00|2269.73|2269.23|2270.61|2270.11|2271.11|2270.61|2269.61|2269.11|838
1622555100000|2021-06-01 13:45:00|2270.48|2269.98|2269.11|2268.61|2270.61|2270.11|2268.48|2267.98|1083
1622555400000|2021-06-01 13:50:00|2268.98|2268.48|2268.73|2268.23|2269.11|2268.61|2266.11|2265.61|922
1622555700000|2021-06-01 13:55:00|2268.86|2268.36|2269.48|2268.98|2269.73|2269.23|2267.48|2266.98|745
1622556000000|2021-06-01 14:00:00|2269.61|2269.11|2264.86|2264.36|2270.86|2270.36|2264.86|2264.36|2742
1622556300000|2021-06-01 14:05:00|2264.61|2264.11|2266.48|2265.98|2266.61|2266.11|2264.36|2263.86|878
1622556600000|2021-06-01 14:10:00|2266.76|2266.26|2264.14|2263.64|2266.76|2266.26|2264.14|2263.64|615
1622556900000|2021-06-01 14:15:00|2264.26|2263.76|2263.89|2263.39|2264.64|2264.14|2262.76|2262.26|1049
1622557200000|2021-06-01 14:20:00|2263.76|2263.26|2262.89|2262.39|2263.76|2263.26|2261.14|2260.64|914
1622557500000|2021-06-01 14:25:00|2262.76|2262.26|2265.64|2265.14|2265.64|2265.14|2262.39|2261.89|760
1622557800000|2021-06-01 14:30:00|2265.51|2265.01|2265.64|2265.14|2266.51|2266.01|2264.89|2264.39|836
1622558100000|2021-06-01 14:35:00|2265.51|2265.01|2261.64|2261.14|2265.64|2265.14|2261.64|2261.14|884
1622558400000|2021-06-01 14:40:00|2261.76|2261.26|2263.26|2262.76|2264.39|2263.89|2261.51|2261.01|960
1622558700000|2021-06-01 14:45:00|2263.14|2262.64|2261.39|2260.89|2263.39|2262.89|2260.89|2260.39|976
1622559000000|2021-06-01 14:50:00|2261.64|2261.14|2261.64|2261.14|2261.89|2261.39|2259.39|2258.89|1002
1622559300000|2021-06-01 14:55:00|2261.51|2261.01|2262.39|2261.89|2262.39|2261.89|2260.39|2259.89|810
1622559600000|2021-06-01 15:00:00|2262.14|2261.64|2263.14|2262.64|2263.39|2262.89|2261.39|2260.89|1369
1622559900000|2021-06-01 15:05:00|2263.26|2262.76|2262.64|2262.14|2263.39|2262.89|2261.89|2261.39|678
1622560200000|2021-06-01 15:10:00|2262.51|2262.01|2262.39|2261.89|2262.64|2262.14|2261.51|2261.01|1179
1622560500000|2021-06-01 15:15:00|2262.14|2261.64|2262.89|2262.39|2263.64|2263.14|2262.14|2261.64|1283
1622560800000|2021-06-01 15:20:00|2263.14|2262.64|2264.71|2263.21|2264.71|2263.51|2262.14|2261.64|2536
1622561100000|2021-06-01 15:25:00|2264.73|2263.23|2264.26|2262.76|2264.75|2263.25|2263.77|2262.27|1661
1622561400000|2021-06-01 15:30:00|2264.07|2262.57|2262.46|2261.06|2264.07|2262.57|2261.34|2259.94|495
1622561700000|2021-06-01 15:35:00|2262.59|2261.19|2264.96|2263.56|2265.46|2264.06|2262.59|2261.19|93
1622562000000|2021-06-01 15:40:00|2264.84|2263.44|2265.46|2264.06|2265.46|2264.06|2264.84|2263.44|38
1622562300000|2021-06-01 15:45:00|2265.34|2263.94|2264.84|2263.44|2265.59|2264.19|2264.34|2262.94|118
1622562600000|2021-06-01 15:50:00|2264.71|2263.31|2265.34|2263.94|2266.21|2264.81|2264.59|2263.19|9
1622562900000|2021-06-01 15:55:00|2265.21|2263.81|2265.89|2264.39|2268.09|2266.69|2264.96|2263.56|45
1622563200000|2021-06-01 16:00:00|2265.9|2264.4|2264.91|2263.41|2265.93|2264.43|2264.84|2263.34|0
1622563500000|2021-06-01 16:05:00|2264.9|2263.4|2264.38|2262.88|2265.84|2264.34|2264.36|2262.86|0
1622563800000|2021-06-01 16:10:00|2264.4|2262.9|2263.89|2262.39|2264.4|2262.9|2263.85|2262.35|0
1622564100000|2021-06-01 16:15:00|2263.88|2262.38|2263.83|2262.33|2263.93|2262.43|2263.31|2261.81|0
1622564400000|2021-06-01 16:20:00|2263.85|2262.35|2265.27|2263.77|2265.34|2263.84|2263.8|2262.3|0
1622564700000|2021-06-01 16:25:00|2265.26|2263.76|2264.81|2263.31|2265.34|2263.84|2264.8|2263.3|0
1622565000000|2021-06-01 16:30:00|2264.8|2263.3|2264.8|2263.3|2264.83|2263.33|2264.31|2262.81|0
1622565300000|2021-06-01 16:35:00|2264.81|2263.31|2264.78|2263.28|2265.28|2263.78|2264.77|2263.27|0
1622565600000|2021-06-01 16:40:00|2264.79|2263.29|2264.88|2263.38|2265.37|2263.87|2264.78|2263.28|0
1622565900000|2021-06-01 16:45:00|2264.87|2263.37|2264.83|2263.33|2265.34|2263.84|2264.82|2263.32|0
1622566200000|2021-06-01 16:50:00|2264.82|2263.32|2264.28|2262.78|2264.83|2263.33|2263.77|2262.27|0
1622566500000|2021-06-01 16:55:00|2264.3|2262.8|2264.7|2263.2|2264.7|2263.2|2263.73|2262.23|0
1622566800000|2021-06-01 17:00:00|2264.69|2263.19|2263.16|2261.66|2264.7|2263.2|2263.16|2261.66|0
1622567100000|2021-06-01 17:05:00|2263.15|2261.65|2263.64|2262.14|2263.65|2262.15|2262.58|2261.08|0
1622567400000|2021-06-01 17:10:00|2263.62|2262.12|2263.56|2262.06|2263.65|2262.15|2263.11|2261.61|0
1622567700000|2021-06-01 17:15:00|2263.58|2262.08|2263.06|2261.56|2263.6|2262.1|2262.84|2261.34|0
1622568000000|2021-06-01 17:20:00|2263.08|2261.58|2262.61|2261.11|2263.09|2261.59|2262.12|2260.62|0
1622568300000|2021-06-01 17:25:00|2262.6|2261.1|2262.62|2261.12|2263.11|2261.61|2262.57|2261.07|0
1622568600000|2021-06-01 17:30:00|2262.6|2261.1|2263.22|2261.72|2263.22|2261.72|2262.59|2261.09|0
1622568900000|2021-06-01 17:35:00|2263.2|2261.7|2263.16|2261.66|2263.22|2261.72|2262.67|2261.17|0
1622569200000|2021-06-01 17:40:00|2263.15|2261.65|2262.62|2261.12|2263.16|2261.66|2262.59|2261.09|0
1622569500000|2021-06-01 17:45:00|2262.63|2261.13|2263.5|2262|2263.55|2262.05|2262.55|2261.05|0
1622569800000|2021-06-01 17:50:00|2263.48|2261.98|2263.96|2262.46|2263.98|2262.48|2263.48|2261.98|0
1622570100000|2021-06-01 17:55:00|2263.98|2262.48|2264.99|2263.49|2265.02|2263.52|2263.5|2262|0
1622570400000|2021-06-01 18:00:00|2264.98|2263.48|2265.98|2264.48|2266|2264.5|2264.47|2262.97|0
1622570700000|2021-06-01 18:05:00|2265.97|2264.47|2265.47|2263.97|2266.49|2264.99|2265.47|2263.97|0
1622571000000|2021-06-01 18:10:00|2265.49|2263.99|2265.49|2263.99|2265.97|2264.47|2265.46|2263.96|0
1622571300000|2021-06-01 18:15:00|2265.5|2264|2266.01|2264.51|2266.01|2264.51|2265.49|2263.99|0
1622571600000|2021-06-01 18:20:00|2266.02|2264.52|2266.14|2264.64|2266.14|2264.64|2265.54|2264.04|0
1622571900000|2021-06-01 18:25:00|2266.12|2264.62|2266.62|2265.12|2266.62|2265.12|2266.11|2264.61|0
1622572200000|2021-06-01 18:30:00|2266.6|2265.1|2266.64|2265.14|2266.66|2265.16|2266.12|2264.62|0
1622572500000|2021-06-01 18:35:00|2266.65|2265.15|2267.22|2265.72|2267.7|2266.2|2266.64|2265.14|0
1622572800000|2021-06-01 18:40:00|2267.23|2265.73|2267.68|2266.18|2267.75|2266.25|2267.18|2265.68|0
1622573100000|2021-06-01 18:45:00|2267.67|2266.17|2267.7|2266.2|2267.73|2266.23|2267.2|2265.7|0
1622573400000|2021-06-01 18:50:00|2267.71|2266.21|2267.67|2266.17|2267.73|2266.23|2267.44|2265.94|0
1622573700000|2021-06-01 18:55:00|2267.68|2266.18|2267.73|2266.23|2267.74|2266.24|2267.67|2266.17|0
1622574000000|2021-06-01 19:00:00|2267.74|2266.24|2267.71|2266.21|2267.74|2266.24|2267.22|2265.72|0
1622574300000|2021-06-01 19:05:00|2267.7|2266.2|2266.71|2265.21|2267.7|2266.2|2266.67|2265.17|0
1622574600000|2021-06-01 19:10:00|2266.7|2265.2|2266.14|2264.64|2266.72|2265.22|2266.11|2264.61|0
1622574900000|2021-06-01 19:15:00|2266.15|2264.65|2265.68|2264.18|2266.17|2264.67|2265.64|2264.14|0
1622575200000|2021-06-01 19:20:00|2265.69|2264.19|2267.11|2265.61|2267.59|2266.09|2265.67|2264.17|0
1622575500000|2021-06-01 19:25:00|2267.13|2265.63|2266.04|2264.54|2267.58|2266.08|2266.03|2264.53|0
1622575800000|2021-06-01 19:30:00|2266.03|2264.53|2265.08|2263.58|2266.04|2264.54|2264.64|2263.14|0
1622576100000|2021-06-01 19:35:00|2265.09|2263.59|2265.01|2263.51|2265.54|2264.04|2264.51|2263.01|0
1622576400000|2021-06-01 19:40:00|2264.99|2263.49|2264.94|2263.44|2265.05|2263.55|2264.44|2262.94|0
1622576700000|2021-06-01 19:45:00|2264.95|2263.45|2266.07|2264.57|2266.51|2265.01|2264.92|2263.42|0
1622577000000|2021-06-01 19:50:00|2266.14|2264.64|2265.61|2264.11|2266.3|2264.8|2265.39|2263.89|0
1622577300000|2021-06-01 19:55:00|2265.62|2264.12|2264.38|2262.88|2265.64|2264.14|2263.1|2261.6|0
1622577600000|2021-06-01 20:00:00|2264.42|2262.92|2264.17|2262.67|2264.42|2262.92|2263.51|2262.01|0
1622577900000|2021-06-01 20:05:00|2264.15|2262.65|2265.27|2263.77|2265.27|2263.77|2264.06|2262.56|0
1622578200000|2021-06-01 20:10:00|2265.28|2263.78|2264.61|2263.11|2265.52|2264.02|2264.46|2262.96|0
1622578500000|2021-06-01 20:15:00|2264.57|2263.07|2264.65|2263.15|2264.73|2263.23|2264.48|2262.98|0
1622578800000|2021-06-01 20:20:00|2264.69|2263.19|2264.6|2263.1|2264.86|2263.36|2264.56|2263.06|0
1622579100000|2021-06-01 20:25:00|2264.68|2263.18|2264.6|2263.1|2264.68|2263.18|2264.56|2263.06|0
1622579400000|2021-06-01 20:30:00|2264.58|2263.08|2264.33|2262.83|2264.58|2263.08|2264.19|2262.69|0
1622579700000|2021-06-01 20:35:00|2264.31|2262.81|2264.43|2262.93|2264.64|2263.14|2264.19|2262.69|0
1622580000000|2021-06-01 20:40:00|2264.41|2262.91|2264.19|2262.69|2264.54|2263.04|2264.08|2262.58|0
1622580300000|2021-06-01 20:45:00|2264.21|2262.71|2263.67|2262.17|2264.43|2262.93|2263.67|2262.17|0
1622580600000|2021-06-01 20:50:00|2263.69|2262.19|2263.76|2262.26|2263.88|2262.38|2263.43|2261.93|0
1622580900000|2021-06-01 20:55:00|2263.74|2262.24|2263.86|2262.36|2263.96|2262.46|2263.65|2262.15|0
1622581200000|2021-06-01 21:00:00|2263.9|2262.4|2263.9|2262.4|2263.94|2262.44|2263.9|2262.4|0
1622581500000|2021-06-01 21:05:00|2263.82|2262.32|2263.86|2262.36|2263.86|2262.36|2263.82|2262.32|1
1622582100000|2021-06-01 21:15:00|2264.06|2262.56|2264.06|2262.56|2264.06|2262.56|2264.06|2262.56|1
1622582400000|2021-06-01 21:20:00|2264.05|2262.55|2264|2262.5|2264.13|2262.63|2264|2262.5|0
1622582700000|2021-06-01 21:25:00|2264.12|2262.62|2264.16|2262.66|2264.16|2262.66|2264.04|2262.54|0
1622583000000|2021-06-01 21:30:00|2264.12|2262.62|2264.16|2262.66|2264.33|2262.83|2264.12|2262.62|0
1622583300000|2021-06-01 21:35:00|2264.12|2262.62|2264.03|2262.53|2264.12|2262.62|2264.03|2262.53|0
1622583600000|2021-06-01 21:40:00|2264.11|2262.61|2263.9|2262.4|2264.11|2262.61|2263.9|2262.4|0
1622583900000|2021-06-01 21:45:00|2263.78|2262.28|2263.79|2262.29|2263.91|2262.41|2263.74|2262.24|0
1622584200000|2021-06-01 21:50:00|2263.87|2262.37|2263.87|2262.37|2263.87|2262.37|2263.87|2262.37|0
1622584500000|2021-06-01 21:55:00|2263.91|2262.41|2263.91|2262.41|2263.91|2262.41|2263.87|2262.37|0
1622584800000|2021-06-01 22:00:00|2263.86|2262.36|2262.33|2260.83|2264.14|2262.64|2262.17|2260.67|0
1622585100000|2021-06-01 22:05:00|2262.35|2260.85|2261.81|2260.31|2262.62|2261.12|2260.84|2259.34|0
1622585400000|2021-06-01 22:10:00|2261.83|2260.33|2261.69|2260.19|2262.06|2260.56|2261.63|2260.13|0
1622585700000|2021-06-01 22:15:00|2261.7|2260.2|2262.04|2260.54|2262.5|2261|2261.63|2260.13|0
1622586000000|2021-06-01 22:20:00|2262.06|2260.56|2262.04|2260.54|2262.5|2261|2261.94|2260.44|0
1622586300000|2021-06-01 22:25:00|2262.05|2260.55|2261.94|2260.44|2262.29|2260.79|2261.84|2260.34|0
1622586600000|2021-06-01 22:30:00|2261.93|2260.43|2262.04|2260.54|2262.19|2260.69|2261.63|2260.13|0
1622586900000|2021-06-01 22:35:00|2262.03|2260.53|2261.08|2259.58|2262.03|2260.53|2261.08|2259.58|0
1622587200000|2021-06-01 22:40:00|2261.06|2259.56|2261.18|2259.68|2261.29|2259.79|2260.53|2259.03|0
1622587500000|2021-06-01 22:45:00|2261.17|2259.67|2260.75|2259.25|2261.18|2259.68|2260.73|2259.23|0
1622587800000|2021-06-01 22:50:00|2260.76|2259.26|2261.1|2259.6|2261.1|2259.6|2260.75|2259.25|0
1622588100000|2021-06-01 22:55:00|2261.08|2259.58|2260.65|2259.15|2261.08|2259.58|2260.44|2258.94|0
1622588400000|2021-06-01 23:00:00|2260.63|2259.13|2261.32|2259.82|2261.32|2259.82|2260.2|2258.7|0
1622588700000|2021-06-01 23:05:00|2261.3|2259.8|2259.72|2258.22|2261.3|2259.8|2259.22|2257.72|0
1622589000000|2021-06-01 23:10:00|2259.73|2258.23|2259.52|2258.02|2260.03|2258.53|2259.52|2258.02|0
1622589300000|2021-06-01 23:15:00|2259.51|2258.01|2259.62|2258.12|2259.87|2258.37|2259.32|2257.82|0
1622589600000|2021-06-01 23:20:00|2259.61|2258.11|2259.67|2258.17|2259.67|2258.17|2259.32|2257.82|0
1622589900000|2021-06-01 23:25:00|2259.68|2258.18|2259.98|2258.48|2260.08|2258.58|2259.67|2258.17|0
1622590200000|2021-06-01 23:30:00|2259.96|2258.46|2260.43|2258.93|2260.43|2258.93|2259.87|2258.37|0
1622590500000|2021-06-01 23:35:00|2260.45|2258.95|2260.53|2259.03|2260.93|2259.43|2260.43|2258.93|0
1622590800000|2021-06-01 23:40:00|2260.54|2259.04|2260.53|2259.03|2260.68|2259.18|2260.32|2258.82|0
1622591100000|2021-06-01 23:45:00|2260.55|2259.05|2260.27|2258.77|2260.63|2259.13|2259.98|2258.48|0
1622591400000|2021-06-01 23:50:00|2260.26|2258.76|2260.63|2259.13|2260.63|2259.13|2260.08|2258.58|0
1622591700000|2021-06-01 23:55:00|2260.64|2259.14|2261.08|2259.58|2261.08|2259.58|2260.53|2259.03|0
1622592000000|2021-06-02 00:00:00|2261.06|2259.56|2261.4|2259.9|2261.95|2260.45|2260.53|2259.03|0
1622592300000|2021-06-02 00:05:00|2261.39|2259.89|2261.11|2259.61|2261.4|2259.9|2260.19|2258.69|0
1622592600000|2021-06-02 00:10:00|2261.15|2259.65|2261.95|2260.45|2261.95|2260.45|2260.64|2259.14|0
1622592900000|2021-06-02 00:15:00|2261.96|2260.46|2264.53|2263.03|2264.54|2263.04|2261.85|2260.35|0
1622593200000|2021-06-02 00:20:00|2264.54|2263.04|2263.64|2262.14|2264.61|2263.11|2263.61|2262.11|0
1622593500000|2021-06-02 00:25:00|2263.78|2262.28|2264.13|2262.63|2264.14|2262.64|2263.61|2262.11|0
1622593800000|2021-06-02 00:30:00|2264.12|2262.62|2264.09|2262.59|2264.62|2263.12|2263.61|2262.11|0
1622594100000|2021-06-02 00:35:00|2264.08|2262.58|2264.08|2262.58|2264.56|2263.06|2264.07|2262.57|0
1622594400000|2021-06-02 00:40:00|2264.07|2262.57|2264.06|2262.56|2264.56|2263.06|2263.59|2262.09|0
1622594700000|2021-06-02 00:45:00|2264.05|2262.55|2264.05|2262.55|2264.08|2262.58|2263.56|2262.06|0
1622595000000|2021-06-02 00:50:00|2264.06|2262.56|2265.49|2263.99|2265.51|2264.01|2264.05|2262.55|0
1622595300000|2021-06-02 00:55:00|2265.5|2264|2265.49|2263.99|2265.96|2264.46|2265.45|2263.95|0
1622595600000|2021-06-02 01:00:00|2265.47|2263.97|2265.49|2263.99|2265.5|2264|2265.01|2263.51|0
1622595900000|2021-06-02 01:05:00|2265.48|2263.98|2264.97|2263.47|2265.48|2263.98|2264.94|2263.44|0
1622596200000|2021-06-02 01:10:00|2264.96|2263.46|2265.98|2264.48|2265.99|2264.49|2264.95|2263.45|0
1622596500000|2021-06-02 01:15:00|2265.97|2264.47|2265.97|2264.47|2266|2264.5|2265|2263.5|0
1622596800000|2021-06-02 01:20:00|2265.98|2264.48|2265.96|2264.46|2265.99|2264.49|2265.49|2263.99|0
1622597100000|2021-06-02 01:25:00|2265.95|2264.45|2264.98|2263.48|2265.99|2264.49|2264.98|2263.48|0
1622597400000|2021-06-02 01:30:00|2264.97|2263.47|2264.97|2263.47|2265.94|2264.44|2264.45|2262.95|0
1622597700000|2021-06-02 01:35:00|2264.96|2263.46|2265.44|2263.94|2265.46|2263.96|2264.49|2262.99|0
1622598000000|2021-06-02 01:40:00|2265.43|2263.93|2266.17|2264.67|2266.4|2264.9|2265.43|2263.93|0
1622598300000|2021-06-02 01:45:00|2266.16|2264.66|2265.9|2264.4|2266.4|2264.9|2265.43|2263.93|0
1622598600000|2021-06-02 01:50:00|2265.91|2264.41|2265.68|2264.18|2266.43|2264.93|2265.4|2263.9|0
1622598900000|2021-06-02 01:55:00|2265.75|2264.25|2265.39|2263.89|2265.93|2264.43|2265.38|2263.88|0
1622599200000|2021-06-02 02:00:00|2265.38|2263.88|2264.86|2263.36|2265.86|2264.36|2264.61|2263.11|0
1622599500000|2021-06-02 02:05:00|2264.87|2263.37|2264.93|2263.43|2264.93|2263.43|2264.39|2262.89|0
1622599800000|2021-06-02 02:10:00|2264.94|2263.44|2264.95|2263.45|2264.97|2263.47|2264.92|2263.42|0
1622600100000|2021-06-02 02:15:00|2264.96|2263.46|2264.94|2263.44|2265.41|2263.91|2264.93|2263.43|0
1622600400000|2021-06-02 02:20:00|2265.08|2263.58|2265.94|2264.44|2265.94|2264.44|2265.08|2263.58|0
1622600700000|2021-06-02 02:25:00|2265.93|2264.43|2265.99|2264.49|2266.03|2264.53|2265.72|2264.22|0
1622601000000|2021-06-02 02:30:00|2265.98|2264.48|2265.99|2264.49|2266.02|2264.52|2265.52|2264.02|0
1622601300000|2021-06-02 02:35:00|2266|2264.5|2266.02|2264.52|2266.03|2264.53|2265.52|2264.02|0
1622601600000|2021-06-02 02:40:00|2266.03|2264.53|2265.76|2264.26|2266.03|2264.53|2265.54|2264.04|0
1622601900000|2021-06-02 02:45:00|2265.54|2264.04|2265.51|2264.01|2265.99|2264.49|2265.49|2263.99|0
1622602200000|2021-06-02 02:50:00|2265.52|2264.02|2265.01|2263.51|2265.52|2264.02|2264.98|2263.48|0
1622602500000|2021-06-02 02:55:00|2265|2263.5|2264.01|2262.51|2265.01|2263.51|2264.01|2262.51|0
1622602800000|2021-06-02 03:00:00|2264.02|2262.52|2264.04|2262.54|2264.52|2263.02|2264.02|2262.52|0
1622603100000|2021-06-02 03:05:00|2264.02|2262.52|2265|2263.5|2265.02|2263.52|2264|2262.5|0
1622603400000|2021-06-02 03:10:00|2264.99|2263.49|2265.51|2264.01|2265.99|2264.49|2264.99|2263.49|0
1622603700000|2021-06-02 03:15:00|2265.53|2264.03|2265.51|2264.01|2265.99|2264.49|2265.51|2264.01|0
1622604000000|2021-06-02 03:20:00|2265.53|2264.03|2265.54|2264.04|2265.99|2264.49|2265.06|2263.56|0
1622604300000|2021-06-02 03:25:00|2265.61|2264.11|2265|2263.5|2266.01|2264.51|2265|2263.5|0
1622604600000|2021-06-02 03:30:00|2265.01|2263.51|2264.97|2263.47|2265.01|2263.51|2264.49|2262.99|0
1622604900000|2021-06-02 03:35:00|2264.99|2263.49|2264.51|2263.01|2265.24|2263.74|2264.51|2263.01|0
1622605200000|2021-06-02 03:40:00|2264.52|2263.02|2264.52|2263.02|2264.53|2263.03|2264.51|2263.01|0
1622605500000|2021-06-02 03:45:00|2264.53|2263.03|2265.01|2263.51|2265.03|2263.53|2264.53|2263.03|0
1622605800000|2021-06-02 03:50:00|2265.03|2263.53|2265|2263.5|2265.03|2263.53|2264.76|2263.26|0
1622606100000|2021-06-02 03:55:00|2264.99|2263.49|2264.99|2263.49|2265|2263.5|2264.75|2263.25|0
1622606400000|2021-06-02 04:00:00|2265|2263.5|2264.51|2263.01|2265|2263.5|2264.49|2262.99|0
1622606700000|2021-06-02 04:05:00|2264.5|2263|2264.01|2262.51|2264.52|2263.02|2264|2262.5|0
1622607000000|2021-06-02 04:10:00|2264.15|2262.65|2264.48|2262.98|2264.49|2262.99|2264|2262.5|0
1622607300000|2021-06-02 04:15:00|2264.49|2262.99|2264.48|2262.98|2264.51|2263.01|2264.01|2262.51|0
1622607600000|2021-06-02 04:20:00|2264.49|2262.99|2264|2262.5|2264.94|2263.44|2263.98|2262.48|0
1622607900000|2021-06-02 04:25:00|2264.14|2262.64|2263.98|2262.48|2264.46|2262.96|2263.98|2262.48|0
1622608200000|2021-06-02 04:30:00|2264|2262.5|2263.98|2262.48|2264.46|2262.96|2263.98|2262.48|0
1622608500000|2021-06-02 04:35:00|2263.99|2262.49|2263.91|2262.41|2263.99|2262.49|2263.89|2262.39|0
1622608800000|2021-06-02 04:40:00|2263.93|2262.43|2264.9|2263.4|2264.92|2263.42|2263.93|2262.43|0
1622609100000|2021-06-02 04:45:00|2264.89|2263.39|2264.41|2262.91|2264.9|2263.4|2264.41|2262.91|0
1622609400000|2021-06-02 04:50:00|2264.42|2262.92|2264.41|2262.91|2264.42|2262.92|2263.91|2262.41|0
1622609700000|2021-06-02 04:55:00|2264.4|2262.9|2264.39|2262.89|2264.41|2262.91|2264.39|2262.89|0
1622610000000|2021-06-02 05:00:00|2264.38|2262.88|2263.97|2262.47|2264.44|2262.94|2263.9|2262.4|0
1622610300000|2021-06-02 05:05:00|2263.99|2262.49|2265.43|2263.93|2265.43|2263.93|2263.98|2262.48|0
1622610600000|2021-06-02 05:10:00|2265.42|2263.92|2264.92|2263.42|2265.43|2263.93|2264.92|2263.42|0
1622610900000|2021-06-02 05:15:00|2264.93|2263.43|2264.95|2263.45|2265.44|2263.94|2264.92|2263.42|0
1622611200000|2021-06-02 05:20:00|2264.96|2263.46|2264.48|2262.98|2264.97|2263.47|2264.47|2262.97|0
1622611500000|2021-06-02 05:25:00|2264.47|2262.97|2264.47|2262.97|2264.5|2263|2264.47|2262.97|0
1622611800000|2021-06-02 05:30:00|2264.48|2262.98|2264.95|2263.45|2264.96|2263.46|2264.45|2262.95|0
1622612100000|2021-06-02 05:35:00|2264.96|2263.46|2265.45|2263.95|2265.45|2263.95|2264.94|2263.44|0
1622612400000|2021-06-02 05:40:00|2265.44|2263.94|2265.43|2263.93|2265.46|2263.96|2264.97|2263.47|0
1622612700000|2021-06-02 05:45:00|2265.44|2263.94|2265.45|2263.95|2265.48|2263.98|2265.43|2263.93|0
1622613000000|2021-06-02 05:50:00|2265.46|2263.96|2264.98|2263.48|2265.46|2263.96|2264.97|2263.47|0
1622613300000|2021-06-02 05:55:00|2264.97|2263.47|2264.9|2263.4|2265.43|2263.93|2264.9|2263.4|0
1622613600000|2021-06-02 06:00:00|2264.89|2263.39|2263.92|2262.42|2264.9|2263.4|2263.43|2261.93|0
1622613900000|2021-06-02 06:05:00|2263.93|2262.43|2263.46|2261.96|2263.98|2262.48|2263.46|2261.96|0
1622614200000|2021-06-02 06:10:00|2263.44|2261.94|2263.02|2261.52|2263.49|2261.99|2262.98|2261.48|0
1622614500000|2021-06-02 06:15:00|2263.01|2261.51|2262.56|2261.06|2263.02|2261.52|2262.53|2261.03|0
1622614800000|2021-06-02 06:20:00|2262.57|2261.07|2263.05|2261.55|2263.07|2261.57|2262.54|2261.04|0
1622615100000|2021-06-02 06:25:00|2263.04|2261.54|2262.5|2261|2263.05|2261.55|2262.02|2260.52|0
1622615400000|2021-06-02 06:30:00|2262.36|2260.86|2265.34|2263.94|2266.71|2265.31|2262.05|2260.55|8
1622615700000|2021-06-02 06:35:00|2265.46|2264.06|2265.84|2264.44|2267.09|2265.69|2265.46|2264.06|6
1622616000000|2021-06-02 06:40:00|2265.71|2264.31|2265.71|2264.31|2265.84|2264.44|2264.84|2263.44|7
1622616300000|2021-06-02 06:45:00|2265.59|2264.19|2266.71|2265.31|2266.84|2265.44|2265.59|2264.19|11
1622616600000|2021-06-02 06:50:00|2266.84|2265.44|2266.59|2265.19|2266.96|2265.56|2266.21|2264.81|10
1622616900000|2021-06-02 06:55:00|2266.64|2265.14|2267.56|2266.06|2267.56|2266.06|2266.17|2264.67|0
1622617200000|2021-06-02 07:00:00|2267.42|2265.92|2274.26|2273.76|2275.64|2275.14|2263.64|2263.14|3193
1622617500000|2021-06-02 07:05:00|2273.89|2273.39|2272.89|2272.39|2276.14|2275.64|2272.26|2271.76|2718
1622617800000|2021-06-02 07:10:00|2273.01|2272.51|2271.39|2270.89|2274.01|2273.51|2270.14|2269.64|2432
1622618100000|2021-06-02 07:15:00|2271.14|2270.64|2270.39|2269.89|2272.51|2272.01|2269.89|2269.39|2203
1622618400000|2021-06-02 07:20:00|2270.14|2269.64|2268.89|2268.39|2272.14|2271.64|2268.89|2268.39|1660
1622618700000|2021-06-02 07:25:00|2268.64|2268.14|2267.51|2267.01|2270.26|2269.76|2267.01|2266.51|1823
1622619000000|2021-06-02 07:30:00|2267.39|2266.89|2267.89|2267.39|2268.39|2267.89|2265.89|2265.39|1787
1622619300000|2021-06-02 07:35:00|2268.01|2267.51|2265.64|2265.14|2268.14|2267.64|2264.64|2264.14|934
1622619600000|2021-06-02 07:40:00|2265.67|2265.17|2264.67|2264.17|2266.42|2265.92|2263.42|2262.92|908
1622619900000|2021-06-02 07:45:00|2264.54|2264.04|2263.67|2263.17|2264.54|2264.04|2261.17|2260.67|1279
1622620200000|2021-06-02 07:50:00|2263.79|2263.29|2261.67|2261.17|2263.92|2263.42|2259.42|2258.92|1880
1622620500000|2021-06-02 07:55:00|2261.54|2261.04|2262.67|2262.17|2263.04|2262.54|2260.17|2259.67|836
1622620800000|2021-06-02 08:00:00|2262.42|2261.92|2264.42|2263.92|2264.67|2264.17|2260.67|2260.17|912
1622621100000|2021-06-02 08:05:00|2264.29|2263.79|2265.17|2264.67|2265.17|2264.67|2262.92|2262.42|612
1622621400000|2021-06-02 08:10:00|2265.42|2264.92|2265.67|2265.17|2266.92|2266.42|2264.29|2263.79|941
1622621700000|2021-06-02 08:15:00|2265.79|2265.29|2265.17|2264.67|2266.17|2265.67|2264.54|2264.04|468
1622622000000|2021-06-02 08:20:00|2265.29|2264.79|2265.67|2265.17|2266.67|2266.17|2264.17|2263.67|504
1622622300000|2021-06-02 08:25:00|2265.79|2265.29|2266.79|2266.29|2267.04|2266.54|2265.17|2264.67|530
1622622600000|2021-06-02 08:30:00|2266.92|2266.42|2267.92|2267.42|2268.29|2267.79|2266.17|2265.67|528
1622622900000|2021-06-02 08:35:00|2267.79|2267.29|2268.54|2268.04|2268.67|2268.17|2267.17|2266.67|385
1622623200000|2021-06-02 08:40:00|2268.42|2267.92|2266.67|2266.17|2268.79|2268.29|2266.42|2265.92|426
1622623500000|2021-06-02 08:45:00|2266.54|2266.04|2267.67|2267.17|2268.04|2267.54|2265.67|2265.17|410
1622623800000|2021-06-02 08:50:00|2267.54|2267.04|2268.42|2267.92|2269.92|2269.42|2267.42|2266.92|511
1622624100000|2021-06-02 08:55:00|2268.54|2268.04|2269.29|2268.79|2269.67|2269.17|2267.17|2266.67|1009
1622624400000|2021-06-02 09:00:00|2269.17|2268.67|2270.42|2269.92|2270.92|2270.42|2269.17|2268.67|774
1622624700000|2021-06-02 09:05:00|2270.29|2269.79|2271.42|2270.92|2272.17|2271.67|2270.17|2269.67|1170
1622625000000|2021-06-02 09:10:00|2271.29|2270.79|2270.67|2270.17|2271.29|2270.79|2270.17|2269.67|923
1622625300000|2021-06-02 09:15:00|2270.54|2270.04|2271.17|2270.67|2271.67|2271.17|2269.92|2269.42|410
1622625600000|2021-06-02 09:20:00|2271.04|2270.54|2271.04|2270.54|2271.92|2271.42|2270.42|2269.92|546
1622625900000|2021-06-02 09:25:00|2270.92|2270.42|2271.67|2271.17|2271.92|2271.42|2270.67|2270.17|857
1622626200000|2021-06-02 09:30:00|2271.79|2271.29|2271.92|2271.42|2272.17|2271.67|2270.92|2270.42|1143
1622626500000|2021-06-02 09:35:00|2272.04|2271.54|2272.17|2271.67|2272.92|2272.42|2271.92|2271.42|824
1622626800000|2021-06-02 09:40:00|2272.04|2271.54|2272.42|2271.92|2272.67|2272.17|2271.67|2271.17|834
1622627100000|2021-06-02 09:45:00|2272.29|2271.79|2270.92|2270.42|2272.29|2271.79|2270.17|2269.67|544
1622627400000|2021-06-02 09:50:00|2270.79|2270.29|2271.42|2270.92|2271.92|2271.42|2270.67|2270.17|229
1622627700000|2021-06-02 09:55:00|2271.17|2270.67|2271.42|2270.92|2272.17|2271.67|2270.92|2270.42|175
1622628000000|2021-06-02 10:00:00|2271.29|2270.79|2270.42|2269.92|2271.54|2271.04|2270.17|2269.67|295
1622628300000|2021-06-02 10:05:00|2270.29|2269.79|2270.67|2270.17|2271.29|2270.79|2269.29|2268.79|410
1622628600000|2021-06-02 10:10:00|2270.79|2270.29|2269.42|2268.92|2271.17|2270.67|2269.42|2268.92|277
1622628900000|2021-06-02 10:15:00|2269.17|2268.67|2267.92|2267.42|2269.92|2269.42|2267.54|2267.04|377
1622629200000|2021-06-02 10:20:00|2268.04|2267.54|2268.67|2268.17|2268.67|2268.17|2267.54|2267.04|237
1622629500000|2021-06-02 10:25:00|2268.54|2268.04|2269.92|2269.42|2269.92|2269.42|2267.92|2267.42|289
1622629800000|2021-06-02 10:30:00|2269.79|2269.29|2270.67|2270.17|2270.79|2270.29|2269.67|2269.17|527
1622630100000|2021-06-02 10:35:00|2270.79|2270.29|2270.17|2269.67|2270.92|2270.42|2269.54|2269.04|376
1622630400000|2021-06-02 10:40:00|2270.04|2269.54|2269.79|2269.29|2270.79|2270.29|2269.67|2269.17|218
1622630700000|2021-06-02 10:45:00|2269.67|2269.17|2269.17|2268.67|2270.42|2269.92|2269.17|2268.67|451
1622631000000|2021-06-02 10:50:00|2269.29|2268.79|2269.54|2269.04|2270.17|2269.67|2269.17|2268.67|687
1622631300000|2021-06-02 10:55:00|2269.42|2268.92|2270.67|2270.17|2270.92|2270.42|2269.29|2268.79|676
1622631600000|2021-06-02 11:00:00|2270.79|2270.29|2270.29|2269.79|2270.92|2270.42|2270.17|2269.67|371
1622631900000|2021-06-02 11:05:00|2270.17|2269.67|2269.92|2269.42|2270.79|2270.29|2269.42|2268.92|466
1622632200000|2021-06-02 11:10:00|2270.04|2269.54|2269.92|2269.42|2270.67|2270.17|2269.67|2269.17|348
1622632500000|2021-06-02 11:15:00|2269.79|2269.29|2268.29|2267.79|2269.92|2269.42|2268.29|2267.79|359
1622632800000|2021-06-02 11:20:00|2268.42|2267.92|2268.92|2268.42|2268.92|2268.42|2267.17|2266.67|452
1622633100000|2021-06-02 11:25:00|2268.79|2268.29|2268.67|2268.17|2269.42|2268.92|2268.04|2267.54|481
1622633400000|2021-06-02 11:30:00|2268.79|2268.29|2268.54|2268.04|2269.42|2268.92|2267.92|2267.42|576
1622633700000|2021-06-02 11:35:00|2268.67|2268.17|2267.92|2267.42|2268.92|2268.42|2267.42|2266.92|504
1622634000000|2021-06-02 11:40:00|2268.21|2267.71|2267.46|2266.96|2268.58|2268.08|2267.21|2266.71|768
1622634300000|2021-06-02 11:45:00|2267.58|2267.08|2267.58|2267.08|2268.46|2267.96|2267.21|2266.71|399
1622634600000|2021-06-02 11:50:00|2267.46|2266.96|2266.71|2266.21|2268.21|2267.71|2265.71|2265.21|658
1622634900000|2021-06-02 11:55:00|2266.58|2266.08|2266.83|2266.33|2267.21|2266.71|2265.71|2265.21|435
1622635200000|2021-06-02 12:00:00|2266.71|2266.21|2267.21|2266.71|2267.58|2267.08|2266.21|2265.71|358
1622635500000|2021-06-02 12:05:00|2267.33|2266.83|2267.33|2266.83|2267.71|2267.21|2266.96|2266.46|365
1622635800000|2021-06-02 12:10:00|2267.21|2266.71|2265.46|2264.96|2267.46|2266.96|2264.96|2264.46|667
1622636100000|2021-06-02 12:15:00|2265.33|2264.83|2264.46|2263.96|2265.96|2265.46|2264.33|2263.83|392
1622636400000|2021-06-02 12:20:00|2264.58|2264.08|2266.21|2265.71|2266.33|2265.83|2264.58|2264.08|392
1622636700000|2021-06-02 12:25:00|2266.08|2265.58|2265.71|2265.21|2266.46|2265.96|2265.46|2264.96|378
1622637000000|2021-06-02 12:30:00|2265.83|2265.33|2266.46|2265.96|2266.46|2265.96|2265.46|2264.96|286
1622637300000|2021-06-02 12:35:00|2266.33|2265.83|2265.21|2264.71|2266.46|2265.96|2264.96|2264.46|324
1622637600000|2021-06-02 12:40:00|2265.33|2264.83|2267.21|2266.71|2267.21|2266.71|2265.21|2264.71|375
1622637900000|2021-06-02 12:45:00|2267.33|2266.83|2268.33|2267.83|2268.46|2267.96|2267.08|2266.58|337
1622638200000|2021-06-02 12:50:00|2268.46|2267.96|2268.21|2267.71|2268.71|2268.21|2267.46|2266.96|301
1622638500000|2021-06-02 12:55:00|2268.46|2267.96|2268.21|2267.71|2268.71|2268.21|2268.08|2267.58|263
1622638800000|2021-06-02 13:00:00|2268.33|2267.83|2268.71|2268.21|2269.21|2268.71|2268.21|2267.71|313
1622639100000|2021-06-02 13:05:00|2268.58|2268.08|2268.33|2267.83|2268.96|2268.46|2268.21|2267.71|508
1622639400000|2021-06-02 13:10:00|2268.21|2267.71|2268.46|2267.96|2268.83|2268.33|2268.08|2267.58|280
1622639700000|2021-06-02 13:15:00|2268.71|2268.21|2268.71|2268.21|2269.21|2268.71|2268.21|2267.71|227
1622640000000|2021-06-02 13:20:00|2268.83|2268.33|2269.96|2269.46|2269.96|2269.46|2268.58|2268.08|176
1622640300000|2021-06-02 13:25:00|2270.21|2269.71|2270.83|2270.33|2271.21|2270.71|2270.21|2269.71|331
1622640600000|2021-06-02 13:30:00|2270.71|2270.21|2268.71|2268.21|2270.96|2270.46|2268.21|2267.71|1039
1622640900000|2021-06-02 13:35:00|2268.58|2268.08|2266.08|2265.58|2268.71|2268.21|2265.71|2265.21|661
1622641200000|2021-06-02 13:40:00|2266.21|2265.71|2267.21|2266.71|2267.96|2267.46|2265.58|2265.08|656
1622641500000|2021-06-02 13:45:00|2267.08|2266.58|2267.71|2267.21|2267.71|2267.21|2266.46|2265.96|1584
1622641800000|2021-06-02 13:50:00|2267.58|2267.08|2265.71|2265.21|2267.58|2267.08|2265.46|2264.96|740
1622642100000|2021-06-02 13:55:00|2265.96|2265.46|2265.46|2264.96|2266.21|2265.71|2264.96|2264.46|1062
1622642400000|2021-06-02 14:00:00|2265.58|2265.08|2265.08|2264.58|2266.21|2265.71|2264.71|2264.21|882
1622642700000|2021-06-02 14:05:00|2264.96|2264.46|2265.96|2265.46|2266.83|2266.33|2264.96|2264.46|974
1622643000000|2021-06-02 14:10:00|2265.81|2265.31|2266.06|2265.56|2267.18|2266.68|2265.31|2264.81|666
1622643300000|2021-06-02 14:15:00|2266.18|2265.68|2266.81|2266.31|2267.31|2266.81|2264.81|2264.31|630
1622643600000|2021-06-02 14:20:00|2266.56|2266.06|2267.31|2266.81|2267.43|2266.93|2266.18|2265.68|525
1622643900000|2021-06-02 14:25:00|2267.43|2266.93|2267.81|2267.31|2268.06|2267.56|2266.81|2266.31|867
1622644200000|2021-06-02 14:30:00|2267.93|2267.43|2268.43|2267.93|2269.81|2269.31|2267.81|2267.31|716
1622644500000|2021-06-02 14:35:00|2268.31|2267.81|2268.56|2268.06|2268.81|2268.31|2268.06|2267.56|587
1622644800000|2021-06-02 14:40:00|2268.68|2268.18|2269.56|2269.06|2269.81|2269.31|2268.56|2268.06|313
1622645100000|2021-06-02 14:45:00|2269.43|2268.93|2269.56|2269.06|2269.56|2269.06|2269.06|2268.56|403
1622645400000|2021-06-02 14:50:00|2269.68|2269.18|2269.56|2269.06|2269.93|2269.43|2268.56|2268.06|789
1622645700000|2021-06-02 14:55:00|2269.43|2268.93|2269.56|2269.06|2269.81|2269.31|2268.56|2268.06|750
1622646000000|2021-06-02 15:00:00|2269.43|2268.93|2270.06|2269.56|2270.43|2269.93|2268.93|2268.43|1000
1622646300000|2021-06-02 15:05:00|2270.18|2269.68|2271.31|2270.81|2271.56|2271.06|2270.06|2269.56|751
1622646600000|2021-06-02 15:10:00|2271.43|2270.93|2271.31|2270.81|2272.31|2271.81|2270.81|2270.31|844
1622646900000|2021-06-02 15:15:00|2271.18|2270.68|2270.56|2270.06|2272.06|2271.56|2270.31|2269.81|1146
1622647200000|2021-06-02 15:20:00|2270.68|2270.18|2271.04|2269.54|2271.81|2271.31|2270.56|2269.54|1381
1622647500000|2021-06-02 15:25:00|2271.03|2269.53|2270.54|2269.04|2271.03|2269.53|2270.06|2268.56|647
1622647800000|2021-06-02 15:30:00|2270.56|2269.06|2270.26|2268.86|2270.57|2269.11|2268.51|2267.11|261
1622648100000|2021-06-02 15:35:00|2270.38|2268.98|2269.38|2267.98|2271.51|2270.11|2269.01|2267.61|71
1622648400000|2021-06-02 15:40:00|2269.26|2267.86|2269.51|2268.11|2269.76|2268.36|2269.01|2267.61|39
1622648700000|2021-06-02 15:45:00|2269.38|2267.98|2269.26|2267.86|2269.51|2268.11|2269.13|2267.73|2
1622649000000|2021-06-02 15:50:00|2269.51|2268.11|2269.51|2268.11|2269.76|2268.36|2269.13|2267.73|34
1622649300000|2021-06-02 15:55:00|2269.76|2268.36|2269.68|2268.18|2269.76|2268.36|2269.26|2267.86|15
1622649600000|2021-06-02 16:00:00|2269.69|2268.19|2269.2|2267.7|2270.16|2268.66|2268.74|2267.24|0
1622649900000|2021-06-02 16:05:00|2269.19|2267.69|2269.22|2267.72|2269.26|2267.76|2269.18|2267.68|0
1622650200000|2021-06-02 16:10:00|2269.2|2267.7|2269.64|2268.14|2269.64|2268.14|2268.7|2267.2|0
1622650500000|2021-06-02 16:15:00|2269.66|2268.16|2269.76|2268.26|2269.8|2268.3|2269.16|2267.66|0
1622650800000|2021-06-02 16:20:00|2269.74|2268.24|2269.22|2267.72|2269.79|2268.29|2269.21|2267.71|0
1622651100000|2021-06-02 16:25:00|2269.21|2267.71|2269.16|2267.66|2269.24|2267.74|2268.63|2267.13|0
1622651400000|2021-06-02 16:30:00|2269.15|2267.65|2268.7|2267.2|2269.16|2267.66|2268.14|2266.64|0
1622651700000|2021-06-02 16:35:00|2268.69|2267.19|2269.39|2267.89|2269.84|2268.34|2268.66|2267.16|0
1622652000000|2021-06-02 16:40:00|2269.37|2267.87|2269.4|2267.9|2269.4|2267.9|2268.91|2267.41|0
1622652300000|2021-06-02 16:45:00|2269.41|2267.91|2269.46|2267.96|2269.47|2267.97|2269.4|2267.9|0
1622652600000|2021-06-02 16:50:00|2269.6|2268.1|2269.92|2268.42|2269.94|2268.44|2269.6|2268.1|0
1622652900000|2021-06-02 16:55:00|2269.91|2268.41|2269.89|2268.39|2269.94|2268.44|2269.88|2268.38|0
1622653200000|2021-06-02 17:00:00|2269.91|2268.41|2270.39|2268.89|2270.4|2268.9|2269.89|2268.39|0
1622653500000|2021-06-02 17:05:00|2270.38|2268.88|2270.36|2268.86|2270.4|2268.9|2269.87|2268.37|0
1622653800000|2021-06-02 17:10:00|2270.35|2268.85|2269.84|2268.34|2270.39|2268.89|2269.31|2267.81|0
1622654100000|2021-06-02 17:15:00|2269.85|2268.35|2269.31|2267.81|2269.85|2268.35|2268.84|2267.34|0
1622654400000|2021-06-02 17:20:00|2269.3|2267.8|2267.66|2266.16|2269.31|2267.81|2267.66|2266.16|0
1622654700000|2021-06-02 17:25:00|2267.65|2266.15|2267.76|2266.26|2267.78|2266.28|2267.17|2265.67|0
1622655000000|2021-06-02 17:30:00|2267.73|2266.23|2268.24|2266.74|2268.24|2266.74|2267.7|2266.2|0
1622655300000|2021-06-02 17:35:00|2268.23|2266.73|2268.71|2267.21|2268.76|2267.26|2268.21|2266.71|0
1622655600000|2021-06-02 17:40:00|2268.7|2267.2|2268.24|2266.74|2268.71|2267.21|2268.21|2266.71|0
1622655900000|2021-06-02 17:45:00|2268.23|2266.73|2267.65|2266.15|2268.73|2267.23|2267.6|2266.1|0
1622656200000|2021-06-02 17:50:00|2267.66|2266.16|2268.17|2266.67|2268.2|2266.7|2267.65|2266.15|0
1622656500000|2021-06-02 17:55:00|2268.15|2266.65|2268.18|2266.68|2268.2|2266.7|2267.66|2266.16|0
1622656800000|2021-06-02 18:00:00|2268.17|2266.67|2268.27|2266.77|2268.76|2267.26|2268.17|2266.67|0
1622657100000|2021-06-02 18:05:00|2268.26|2266.76|2267.59|2266.09|2268.73|2267.23|2267.59|2266.09|0
1622657400000|2021-06-02 18:10:00|2267.6|2266.1|2267.46|2265.96|2267.66|2266.16|2266.94|2265.44|0
1622657700000|2021-06-02 18:15:00|2267.44|2265.94|2268.13|2266.63|2268.63|2267.13|2266.98|2265.48|0
1622658000000|2021-06-02 18:20:00|2268.12|2266.62|2268.66|2267.16|2268.68|2267.18|2268.11|2266.61|0
1622658300000|2021-06-02 18:25:00|2268.68|2267.18|2269.07|2267.57|2269.17|2267.67|2268.61|2267.11|0
1622658600000|2021-06-02 18:30:00|2269.06|2267.56|2268.63|2267.13|2269.13|2267.63|2268.56|2267.06|0
1622658900000|2021-06-02 18:35:00|2268.62|2267.12|2269.07|2267.57|2269.11|2267.61|2268.53|2267.03|0
1622659200000|2021-06-02 18:40:00|2269.06|2267.56|2269.04|2267.54|2269.11|2267.61|2269.01|2267.51|0
1622659500000|2021-06-02 18:45:00|2269.05|2267.55|2269.55|2268.05|2269.56|2268.06|2269.01|2267.51|0
1622659800000|2021-06-02 18:50:00|2269.54|2268.04|2269.52|2268.02|2269.54|2268.04|2269.01|2267.51|0
1622660100000|2021-06-02 18:55:00|2269.5|2268|2269.56|2268.06|2269.59|2268.09|2269.02|2267.52|0
1622660400000|2021-06-02 19:00:00|2269.55|2268.05|2268.99|2267.49|2269.56|2268.06|2268.97|2267.47|0
1622660700000|2021-06-02 19:05:00|2269|2267.5|2269.51|2268.01|2269.57|2268.07|2269|2267.5|0
1622661000000|2021-06-02 19:10:00|2269.5|2268|2269.57|2268.07|2270.05|2268.55|2269.04|2267.54|0
1622661300000|2021-06-02 19:15:00|2270.02|2268.52|2269.52|2268.02|2270.05|2268.55|2269.51|2268.01|0
1622661600000|2021-06-02 19:20:00|2269.51|2268.01|2269.45|2267.95|2269.97|2268.47|2269.43|2267.93|0
1622661900000|2021-06-02 19:25:00|2269.46|2267.96|2269.37|2267.87|2269.49|2267.99|2269.37|2267.87|0
1622662200000|2021-06-02 19:30:00|2269.35|2267.85|2268.89|2267.39|2269.44|2267.94|2268.87|2267.37|0
1622662500000|2021-06-02 19:35:00|2268.87|2267.37|2268.9|2267.4|2268.97|2267.47|2268.37|2266.87|0
1622662800000|2021-06-02 19:40:00|2268.92|2267.42|2269.39|2267.89|2269.39|2267.89|2268.83|2267.33|0
1622663100000|2021-06-02 19:45:00|2269.37|2267.87|2269.84|2268.34|2269.87|2268.37|2269.33|2267.83|0
1622663400000|2021-06-02 19:50:00|2269.87|2268.37|2269.49|2267.99|2270.49|2268.99|2268.89|2267.39|0
1622663700000|2021-06-02 19:55:00|2269.47|2267.97|2270.4|2268.9|2270.77|2269.27|2269.03|2267.53|0
1622664000000|2021-06-02 20:00:00|2270.42|2268.92|2269.5|2268|2270.42|2268.92|2269.39|2267.89|0
1622664300000|2021-06-02 20:05:00|2269.51|2268.01|2269.6|2268.1|2269.6|2268.1|2269.15|2267.65|0
1622664600000|2021-06-02 20:10:00|2269.62|2268.12|2269.34|2267.84|2269.7|2268.2|2269.25|2267.75|0
1622664900000|2021-06-02 20:15:00|2269.3|2267.8|2269.26|2267.76|2269.34|2267.84|2269.18|2267.68|0
1622665200000|2021-06-02 20:20:00|2269.27|2267.77|2269.27|2267.77|2269.44|2267.94|2269.27|2267.77|0
1622665500000|2021-06-02 20:25:00|2269.31|2267.81|2269.31|2267.81|2269.35|2267.85|2269.23|2267.73|0
1622665800000|2021-06-02 20:30:00|2269.33|2267.83|2268.59|2267.09|2269.56|2268.06|2267.73|2266.23|0
1622666100000|2021-06-02 20:35:00|2268.61|2267.11|2268.84|2267.34|2268.84|2267.34|2268.29|2266.79|0
1622666400000|2021-06-02 20:40:00|2268.82|2267.32|2269.25|2267.75|2269.39|2267.89|2268.7|2267.2|0
1622666700000|2021-06-02 20:45:00|2269.23|2267.73|2269.25|2267.75|2269.25|2267.75|2269.05|2267.55|0
1622667000000|2021-06-02 20:50:00|2269.23|2267.73|2269.39|2267.89|2269.39|2267.89|2269.15|2267.65|0
1622667300000|2021-06-02 20:55:00|2269.38|2267.88|2270.01|2268.51|2270.15|2268.65|2269.15|2267.65|0
1622667600000|2021-06-02 21:00:00|2270.03|2268.53|2269.88|2268.38|2270.05|2268.55|2269.84|2268.34|0
1622667900000|2021-06-02 21:05:00|2269.84|2268.34|2269.85|2268.35|2269.89|2268.39|2269.8|2268.3|0
1622668500000|2021-06-02 21:15:00|2270.02|2268.52|2270.06|2268.56|2270.06|2268.56|2269.93|2268.43|0
1622669100000|2021-06-02 21:25:00|2269.98|2268.48|2269.98|2268.48|2269.98|2268.48|2269.93|2268.43|0
1622669700000|2021-06-02 21:35:00|2270.02|2268.52|2270.02|2268.52|2270.14|2268.64|2270.02|2268.52|0
1622670000000|2021-06-02 21:40:00|2269.98|2268.48|2270.02|2268.52|2270.02|2268.52|2269.98|2268.48|0
1622670300000|2021-06-02 21:45:00|2270.06|2268.56|2270.05|2268.55|2270.1|2268.6|2269.97|2268.47|0
1622670600000|2021-06-02 21:50:00|2270.09|2268.59|2270.18|2268.68|2270.18|2268.68|2270.09|2268.59|0
1622670900000|2021-06-02 21:55:00|2270.13|2268.63|2270.13|2268.63|2270.18|2268.68|2270.05|2268.55|0
1622671200000|2021-06-02 22:00:00|2270.23|2268.73|2270.37|2268.87|2270.82|2269.32|2269.96|2268.46|0
1622671500000|2021-06-02 22:05:00|2270.35|2268.85|2270.06|2268.56|2270.37|2268.87|2270.06|2268.56|0
1622671800000|2021-06-02 22:10:00|2270.08|2268.58|2269.81|2268.31|2270.27|2268.77|2269.76|2268.26|0
1622672100000|2021-06-02 22:15:00|2269.82|2268.32|2270.06|2268.56|2270.21|2268.71|2269.82|2268.32|0
1622672400000|2021-06-02 22:20:00|2270.08|2268.58|2270.32|2268.82|2270.37|2268.87|2269.96|2268.46|0
1622672700000|2021-06-02 22:25:00|2270.33|2268.83|2270.37|2268.87|2270.37|2268.87|2270.16|2268.66|0
1622673000000|2021-06-02 22:30:00|2270.39|2268.89|2270.16|2268.66|2270.51|2269.01|2270.16|2268.66|0
1622673300000|2021-06-02 22:35:00|2270.14|2268.64|2269.96|2268.46|2270.27|2268.77|2269.96|2268.46|0
1622673600000|2021-06-02 22:40:00|2269.98|2268.48|2269.96|2268.46|2270.06|2268.56|2269.81|2268.31|0
1622673900000|2021-06-02 22:45:00|2269.94|2268.44|2269.81|2268.31|2269.96|2268.46|2269.71|2268.21|0
1622674200000|2021-06-02 22:50:00|2269.82|2268.32|2269.96|2268.46|2270.01|2268.51|2269.81|2268.31|0
1622674500000|2021-06-02 22:55:00|2269.97|2268.47|2270.06|2268.56|2270.06|2268.56|2269.96|2268.46|0
1622674800000|2021-06-02 23:00:00|2270.04|2268.54|2269.71|2268.21|2270.16|2268.66|2269.71|2268.21|0
1622675100000|2021-06-02 23:05:00|2269.72|2268.22|2269.81|2268.31|2270.16|2268.66|2269.71|2268.21|0
1622675400000|2021-06-02 23:10:00|2269.82|2268.32|2269.81|2268.31|2269.96|2268.46|2269.71|2268.21|0
1622675700000|2021-06-02 23:15:00|2269.82|2268.32|2269.71|2268.21|2269.96|2268.46|2269.71|2268.21|0
1622676000000|2021-06-02 23:20:00|2269.72|2268.22|2269.81|2268.31|2270.06|2268.56|2269.71|2268.21|0
1622676300000|2021-06-02 23:25:00|2269.83|2268.33|2269.96|2268.46|2270.06|2268.56|2269.81|2268.31|0
1622676600000|2021-06-02 23:30:00|2269.97|2268.47|2270.27|2268.77|2270.27|2268.77|2269.96|2268.46|0
1622676900000|2021-06-02 23:35:00|2270.25|2268.75|2270.16|2268.66|2270.27|2268.77|2270.16|2268.66|0
1622677200000|2021-06-02 23:40:00|2270.17|2268.67|2270.27|2268.77|2270.32|2268.82|2270.16|2268.66|0
1622677500000|2021-06-02 23:45:00|2270.28|2268.78|2270.61|2269.11|2270.61|2269.11|2270.16|2268.66|0
1622677800000|2021-06-02 23:50:00|2270.6|2269.1|2270.51|2269.01|2270.72|2269.22|2270.37|2268.87|0
1622678100000|2021-06-02 23:55:00|2270.52|2269.02|2270.72|2269.22|2271.02|2269.52|2270.37|2268.87|0
1622678400000|2021-06-03 00:00:00|2270.74|2269.24|2271.37|2269.87|2271.82|2270.32|2270.37|2268.87|0
1622678700000|2021-06-03 00:05:00|2271.38|2269.88|2271.72|2270.22|2272.03|2270.53|2271.38|2269.88|0
1622679000000|2021-06-03 00:10:00|2271.73|2270.23|2271.72|2270.22|2271.93|2270.43|2271.63|2270.13|0
1622679300000|2021-06-03 00:15:00|2271.73|2270.23|2272.53|2271.03|2273.39|2271.89|2271.73|2270.23|0
1622679600000|2021-06-03 00:20:00|2272.54|2271.04|2272.5|2271|2273.01|2271.51|2272.04|2270.54|0
1622679900000|2021-06-03 00:25:00|2272.52|2271.02|2273.46|2271.96|2273.48|2271.98|2272.5|2271|0
1622680200000|2021-06-03 00:30:00|2273.47|2271.97|2273.46|2271.96|2273.93|2272.43|2273.45|2271.95|0
1622680500000|2021-06-03 00:35:00|2273.6|2272.1|2273.91|2272.41|2274.37|2272.87|2273.44|2271.94|0
1622680800000|2021-06-03 00:40:00|2274.05|2272.55|2273.91|2272.41|2274.38|2272.88|2273.9|2272.4|0
1622681100000|2021-06-03 00:45:00|2273.9|2272.4|2273.9|2272.4|2273.91|2272.41|2273.85|2272.35|0
1622681400000|2021-06-03 00:50:00|2273.91|2272.41|2274.38|2272.88|2274.39|2272.89|2273.88|2272.38|0
1622681700000|2021-06-03 00:55:00|2274.39|2272.89|2274.83|2273.33|2274.89|2273.39|2274.38|2272.88|0
1622682000000|2021-06-03 01:00:00|2274.84|2273.34|2274.32|2272.82|2274.84|2273.34|2273.86|2272.36|0
1622682300000|2021-06-03 01:05:00|2274.33|2272.83|2273.86|2272.36|2274.34|2272.84|2273.84|2272.34|0
1622682600000|2021-06-03 01:10:00|2273.84|2272.34|2273.84|2272.34|2273.87|2272.37|2273.84|2272.34|0
1622682900000|2021-06-03 01:15:00|2273.83|2272.33|2272.87|2271.37|2273.84|2272.34|2272.84|2271.34|0
1622683200000|2021-06-03 01:20:00|2273.01|2271.51|2272.68|2271.18|2273.8|2272.3|2272.68|2271.18|0
1622683500000|2021-06-03 01:25:00|2272.69|2271.19|2273.44|2271.94|2273.68|2272.18|2272.68|2271.18|0
1622683800000|2021-06-03 01:30:00|2273.43|2271.93|2273.67|2272.17|2274.6|2273.1|2273.18|2271.68|0
1622684100000|2021-06-03 01:35:00|2273.81|2272.31|2274.16|2272.66|2274.63|2273.13|2273.81|2272.31|0
1622684400000|2021-06-03 01:40:00|2274.15|2272.65|2274.13|2272.63|2274.16|2272.66|2273.64|2272.14|0
1622684700000|2021-06-03 01:45:00|2274.12|2272.62|2273.15|2271.65|2274.12|2272.62|2273.15|2271.65|0
1622685000000|2021-06-03 01:50:00|2273.16|2271.66|2272.71|2271.21|2273.16|2271.66|2271.75|2270.25|0
1622685300000|2021-06-03 01:55:00|2272.7|2271.2|2272.27|2270.77|2272.74|2271.24|2272.25|2270.75|0
1622685600000|2021-06-03 02:00:00|2272.29|2270.79|2272.3|2270.8|2272.78|2271.28|2272.26|2270.76|0
1622685900000|2021-06-03 02:05:00|2272.31|2270.81|2272.3|2270.8|2272.54|2271.04|2272.28|2270.78|0
1622686200000|2021-06-03 02:10:00|2272.31|2270.81|2272.31|2270.81|2272.33|2270.83|2272.3|2270.8|0
1622686500000|2021-06-03 02:15:00|2272.33|2270.83|2272.54|2271.04|2272.76|2271.26|2271.82|2270.32|0
1622686800000|2021-06-03 02:20:00|2272.47|2270.97|2272.28|2270.78|2272.78|2271.28|2272.27|2270.77|0
1622687100000|2021-06-03 02:25:00|2272.29|2270.79|2272.27|2270.77|2272.31|2270.81|2271.8|2270.3|0
1622687400000|2021-06-03 02:30:00|2272.26|2270.76|2270.82|2269.32|2272.27|2270.77|2270.8|2269.3|0
1622687700000|2021-06-03 02:35:00|2270.81|2269.31|2270.77|2269.27|2271.27|2269.77|2270.28|2268.78|0
1622688000000|2021-06-03 02:40:00|2270.78|2269.28|2270.82|2269.32|2271.27|2269.77|2270.78|2269.28|0
1622688300000|2021-06-03 02:45:00|2270.83|2269.33|2270.82|2269.32|2271.3|2269.8|2270.82|2269.32|0
1622688600000|2021-06-03 02:50:00|2270.83|2269.33|2271.29|2269.79|2271.3|2269.8|2270.82|2269.32|0
1622688900000|2021-06-03 02:55:00|2271.3|2269.8|2271.3|2269.8|2271.78|2270.28|2271.29|2269.79|0
1622689200000|2021-06-03 03:00:00|2271.31|2269.81|2271.31|2269.81|2271.33|2269.83|2271.29|2269.79|0
1622689500000|2021-06-03 03:05:00|2271.3|2269.8|2270.82|2269.32|2271.3|2269.8|2270.82|2269.32|0
1622689800000|2021-06-03 03:10:00|2270.83|2269.33|2271.31|2269.81|2271.31|2269.81|2270.82|2269.32|0
1622690100000|2021-06-03 03:15:00|2271.32|2269.82|2271.3|2269.8|2271.33|2269.83|2271.29|2269.79|0
1622690400000|2021-06-03 03:20:00|2271.31|2269.81|2270.81|2269.31|2271.31|2269.81|2270.79|2269.29|0
1622690700000|2021-06-03 03:25:00|2270.82|2269.32|2270.33|2268.83|2270.83|2269.33|2270.33|2268.83|0
1622691000000|2021-06-03 03:30:00|2270.34|2268.84|2271.26|2269.76|2271.72|2270.22|2270.33|2268.83|0
1622691300000|2021-06-03 03:35:00|2271.25|2269.75|2271.8|2270.3|2271.8|2270.3|2271.25|2269.75|0
1622691600000|2021-06-03 03:40:00|2271.78|2270.28|2271.8|2270.3|2271.81|2270.31|2271.78|2270.28|0
1622691900000|2021-06-03 03:45:00|2271.81|2270.31|2271.77|2270.27|2271.81|2270.31|2271.29|2269.79|0
1622692200000|2021-06-03 03:50:00|2271.78|2270.28|2271.77|2270.27|2271.78|2270.28|2271.75|2270.25|0
1622692500000|2021-06-03 03:55:00|2271.75|2270.25|2272.21|2270.71|2272.23|2270.73|2271.75|2270.25|0
1622692800000|2021-06-03 04:00:00|2272.22|2270.72|2272.24|2270.74|2272.25|2270.75|2272.21|2270.71|0
1622693100000|2021-06-03 04:05:00|2272.23|2270.73|2272.24|2270.74|2272.24|2270.74|2272.22|2270.72|0
1622693400000|2021-06-03 04:10:00|2272.22|2270.72|2272.27|2270.77|2272.27|2270.77|2272.22|2270.72|0
1622693700000|2021-06-03 04:15:00|2272.26|2270.76|2272.27|2270.77|2272.27|2270.77|2272.24|2270.74|0
1622694000000|2021-06-03 04:20:00|2272.28|2270.78|2272.74|2271.24|2272.75|2271.25|2272.27|2270.77|0
1622694300000|2021-06-03 04:25:00|2272.72|2271.22|2272.25|2270.75|2272.74|2271.24|2272.23|2270.73|0
1622694600000|2021-06-03 04:30:00|2272.23|2270.73|2272.22|2270.72|2272.25|2270.75|2272.22|2270.72|0
1622694900000|2021-06-03 04:35:00|2272.21|2270.71|2272.69|2271.19|2272.69|2271.19|2272.21|2270.71|0
1622695200000|2021-06-03 04:40:00|2272.67|2271.17|2272.21|2270.71|2272.69|2271.19|2272.21|2270.71|0
1622695500000|2021-06-03 04:45:00|2272.18|2270.68|2272.19|2270.69|2272.19|2270.69|2272.18|2270.68|0
1622695800000|2021-06-03 04:50:00|2272.2|2270.7|2272.66|2271.16|2272.66|2271.16|2272.19|2270.69|0
1622696100000|2021-06-03 04:55:00|2272.64|2271.14|2272.16|2270.66|2272.66|2271.16|2272.15|2270.65|0
1622696400000|2021-06-03 05:00:00|2272.15|2270.65|2272.66|2271.16|2272.67|2271.17|2271.69|2270.19|0
1622696700000|2021-06-03 05:05:00|2272.52|2271.02|2271.73|2270.23|2272.52|2271.02|2271.7|2270.2|0
1622697000000|2021-06-03 05:10:00|2271.74|2270.24|2272.23|2270.73|2272.23|2270.73|2271.73|2270.23|0
1622697300000|2021-06-03 05:15:00|2272.22|2270.72|2272.71|2271.21|2272.71|2271.21|2272.2|2270.7|0
1622697600000|2021-06-03 05:20:00|2272.7|2271.2|2272.68|2271.18|2272.71|2271.21|2272.22|2270.72|0
1622697900000|2021-06-03 05:25:00|2272.54|2271.04|2272.22|2270.72|2272.54|2271.04|2271.98|2270.48|0
1622698200000|2021-06-03 05:30:00|2272.2|2270.7|2271.75|2270.25|2272.22|2270.72|2271.68|2270.18|0
1622698500000|2021-06-03 05:35:00|2271.74|2270.24|2271.71|2270.21|2272.22|2270.72|2271.7|2270.2|0
1622698800000|2021-06-03 05:40:00|2271.7|2270.2|2272.15|2270.65|2272.16|2270.66|2271.22|2269.72|0
1622699100000|2021-06-03 05:45:00|2272.14|2270.64|2272.15|2270.65|2272.18|2270.68|2271.69|2270.19|0
1622699400000|2021-06-03 05:50:00|2272.16|2270.66|2271.92|2270.42|2272.19|2270.69|2271.9|2270.4|0
1622699700000|2021-06-03 05:55:00|2271.91|2270.41|2272.38|2270.88|2272.38|2270.88|2271.9|2270.4|0
1622700000000|2021-06-03 06:00:00|2272.25|2270.75|2271.95|2270.45|2272.43|2270.93|2271.46|2269.96|0
1622700300000|2021-06-03 06:05:00|2271.93|2270.43|2271.01|2269.51|2271.95|2270.45|2270.99|2269.49|0
1622700600000|2021-06-03 06:10:00|2271|2269.5|2270.54|2269.04|2271.01|2269.51|2270.54|2269.04|0
1622700900000|2021-06-03 06:15:00|2270.53|2269.03|2270.03|2268.53|2270.54|2269.04|2269.56|2268.06|0
1622701200000|2021-06-03 06:20:00|2270.02|2268.52|2269.58|2268.08|2270.5|2269|2269.57|2268.07|0
1622701500000|2021-06-03 06:25:00|2269.57|2268.07|2270.03|2268.53|2270.05|2268.55|2269.57|2268.07|0
1622701800000|2021-06-03 06:30:00|2270.02|2268.52|2269.97|2268.47|2270.48|2268.98|2269.97|2268.47|0
1622702100000|2021-06-03 06:35:00|2269.98|2268.48|2268.95|2267.45|2270.01|2268.51|2268.5|2267|0
1622702400000|2021-06-03 06:40:00|2268.96|2267.46|2267.88|2266.48|2269.13|2267.73|2267.26|2265.86|39
1622702700000|2021-06-03 06:45:00|2267.63|2266.23|2269.13|2267.73|2269.13|2267.73|2267.63|2266.23|7
1622703000000|2021-06-03 06:50:00|2268.63|2267.23|2268.88|2267.48|2269.26|2267.86|2267.38|2265.98|24
1622703300000|2021-06-03 06:55:00|2268.94|2267.44|2269.99|2268.49|2270.44|2268.94|2268.94|2267.44|0
1622703600000|2021-06-03 07:00:00|2270.12|2268.62|2269.18|2268.68|2271.31|2270.81|2264.81|2264.31|2516
1622703900000|2021-06-03 07:05:00|2269.31|2268.81|2267.18|2266.68|2270.68|2270.18|2266.56|2266.06|991
1622704200000|2021-06-03 07:10:00|2267.31|2266.81|2268.06|2267.56|2270.56|2270.06|2267.06|2266.56|816
1622704500000|2021-06-03 07:15:00|2267.81|2267.31|2267.81|2267.31|2268.31|2267.81|2266.31|2265.81|710
1622704800000|2021-06-03 07:20:00|2267.68|2267.18|2268.31|2267.81|2268.81|2268.31|2266.56|2266.06|412
1622705100000|2021-06-03 07:25:00|2268.43|2267.93|2267.81|2267.31|2268.81|2268.31|2267.06|2266.56|326
1622705400000|2021-06-03 07:30:00|2267.56|2267.06|2267.31|2266.81|2268.56|2268.06|2266.81|2266.31|460
1622705700000|2021-06-03 07:35:00|2267.43|2266.93|2269.93|2269.43|2270.06|2269.56|2267.43|2266.93|542
1622706000000|2021-06-03 07:40:00|2269.79|2269.29|2269.92|2269.42|2270.67|2270.17|2268.92|2268.42|619
1622706300000|2021-06-03 07:45:00|2269.67|2269.17|2269.04|2268.54|2270.42|2269.92|2268.67|2268.17|412
1622706600000|2021-06-03 07:50:00|2268.92|2268.42|2267.42|2266.92|2269.17|2268.67|2266.92|2266.42|473
1622706900000|2021-06-03 07:55:00|2267.54|2267.04|2267.92|2267.42|2268.92|2268.42|2267.42|2266.92|353
1622707200000|2021-06-03 08:00:00|2267.67|2267.17|2267.04|2266.54|2269.42|2268.92|2266.67|2266.17|610
1622707500000|2021-06-03 08:05:00|2266.92|2266.42|2268.17|2267.67|2268.17|2267.67|2266.17|2265.67|330
1622707800000|2021-06-03 08:10:00|2268.29|2267.79|2268.17|2267.67|2268.42|2267.92|2267.42|2266.92|225
1622708100000|2021-06-03 08:15:00|2267.92|2267.42|2268.42|2267.92|2268.67|2268.17|2267.17|2266.67|263
1622708400000|2021-06-03 08:20:00|2268.29|2267.79|2267.42|2266.92|2268.42|2267.92|2266.92|2266.42|119
1622708700000|2021-06-03 08:25:00|2267.29|2266.79|2267.42|2266.92|2267.67|2267.17|2266.29|2265.79|221
1622709000000|2021-06-03 08:30:00|2267.29|2266.79|2266.54|2266.04|2267.42|2266.92|2266.04|2265.54|275
1622709300000|2021-06-03 08:35:00|2266.67|2266.17|2265.92|2265.42|2266.67|2266.17|2265.67|2265.17|468
1622709600000|2021-06-03 08:40:00|2265.79|2265.29|2265.79|2265.29|2266.04|2265.54|2264.67|2264.17|419
1622709900000|2021-06-03 08:45:00|2265.67|2265.17|2266.54|2266.04|2266.54|2266.04|2263.92|2263.42|451
1622710200000|2021-06-03 08:50:00|2266.42|2265.92|2268.67|2268.17|2269.17|2268.67|2266.17|2265.67|493
1622710500000|2021-06-03 08:55:00|2268.42|2267.92|2268.42|2267.92|2268.42|2267.92|2267.67|2267.17|264
1622710800000|2021-06-03 09:00:00|2268.17|2267.67|2268.67|2268.17|2269.04|2268.54|2267.67|2267.17|401
1622711100000|2021-06-03 09:05:00|2268.54|2268.04|2268.67|2268.17|2269.67|2269.17|2268.42|2267.92|383
1622711400000|2021-06-03 09:10:00|2268.54|2268.04|2268.04|2267.54|2268.67|2268.17|2267.79|2267.29|222
1622711700000|2021-06-03 09:15:00|2267.92|2267.42|2267.17|2266.67|2269.42|2268.92|2267.17|2266.67|209
1622712000000|2021-06-03 09:20:00|2267.04|2266.54|2267.92|2267.42|2267.92|2267.42|2266.67|2266.17|281
1622712300000|2021-06-03 09:25:00|2268.17|2267.67|2268.92|2268.42|2269.17|2268.67|2267.67|2267.17|223
1622712600000|2021-06-03 09:30:00|2268.67|2268.17|2268.04|2267.54|2268.92|2268.42|2267.67|2267.17|344
1622712900000|2021-06-03 09:35:00|2268.17|2267.67|2267.92|2267.42|2268.29|2267.79|2267.92|2267.42|633
1622713200000|2021-06-03 09:40:00|2267.67|2267.17|2268.17|2267.67|2268.29|2267.79|2267.42|2266.92|379
1622713500000|2021-06-03 09:45:00|2267.92|2267.42|2267.92|2267.42|2268.17|2267.67|2267.67|2267.17|89
1622713800000|2021-06-03 09:50:00|2267.79|2267.29|2267.29|2266.79|2267.92|2267.42|2267.04|2266.54|140
1622714100000|2021-06-03 09:55:00|2267.42|2266.92|2267.42|2266.92|2267.67|2267.17|2266.92|2266.42|109
1622714400000|2021-06-03 10:00:00|2267.29|2266.79|2265.54|2265.04|2267.29|2266.79|2265.42|2264.92|302
1622714700000|2021-06-03 10:05:00|2265.42|2264.92|2263.79|2263.29|2265.42|2264.92|2262.67|2262.17|1045
1622715000000|2021-06-03 10:10:00|2263.92|2263.42|2263.67|2263.17|2264.29|2263.79|2262.92|2262.42|603
1622715300000|2021-06-03 10:15:00|2263.54|2263.04|2264.42|2263.92|2264.67|2264.17|2263.17|2262.67|376
1622715600000|2021-06-03 10:20:00|2264.54|2264.04|2265.17|2264.67|2265.42|2264.92|2263.92|2263.42|462
1622715900000|2021-06-03 10:25:00|2265.04|2264.54|2263.42|2262.92|2265.17|2264.67|2263.42|2262.92|604
1622716200000|2021-06-03 10:30:00|2263.54|2263.04|2260.92|2260.42|2263.92|2263.42|2260.79|2260.29|434
1622716500000|2021-06-03 10:35:00|2261.04|2260.54|2259.92|2259.42|2261.67|2261.17|2259.42|2258.92|434
1622716800000|2021-06-03 10:40:00|2259.79|2259.29|2259.04|2258.54|2260.17|2259.67|2258.67|2258.17|463
1622717100000|2021-06-03 10:45:00|2259.17|2258.67|2260.42|2259.92|2260.67|2260.17|2258.92|2258.42|497
1622717400000|2021-06-03 10:50:00|2260.54|2260.04|2261.79|2261.29|2261.92|2261.42|2259.42|2258.92|286
1622717700000|2021-06-03 10:55:00|2261.67|2261.17|2261.04|2260.54|2262.17|2261.67|2259.92|2259.42|558
1622718000000|2021-06-03 11:00:00|2260.92|2260.42|2258.92|2258.42|2261.17|2260.67|2258.54|2258.04|665
1622718300000|2021-06-03 11:05:00|2259.17|2258.67|2256.67|2256.17|2259.79|2259.29|2256.42|2255.92|828
1622718600000|2021-06-03 11:10:00|2256.92|2256.42|2257.92|2257.42|2257.92|2257.42|2256.42|2255.92|684
1622718900000|2021-06-03 11:15:00|2257.67|2257.17|2257.54|2257.04|2258.67|2258.17|2257.54|2257.04|292
1622719200000|2021-06-03 11:20:00|2257.42|2256.92|2256.17|2255.67|2257.42|2256.92|2255.42|2254.92|643
1622719500000|2021-06-03 11:25:00|2256.04|2255.54|2256.17|2255.67|2257.17|2256.67|2255.92|2255.42|458
1622719800000|2021-06-03 11:30:00|2255.92|2255.42|2252.42|2251.92|2256.04|2255.54|2251.67|2251.17|1355
1622720100000|2021-06-03 11:35:00|2252.29|2251.79|2252.92|2252.42|2254.42|2253.92|2251.67|2251.17|779
1622720400000|2021-06-03 11:40:00|2253.18|2252.68|2253.18|2252.68|2253.93|2253.43|2252.93|2252.43|524
1622720700000|2021-06-03 11:45:00|2253.05|2252.55|2249.68|2249.18|2253.18|2252.68|2249.18|2248.68|1053
1622721000000|2021-06-03 11:50:00|2249.55|2249.05|2250.68|2250.18|2250.68|2250.18|2248.68|2248.18|1035
1622721300000|2021-06-03 11:55:00|2250.55|2250.05|2251.43|2250.93|2251.68|2251.18|2249.68|2249.18|578
1622721600000|2021-06-03 12:00:00|2251.3|2250.8|2250.18|2249.68|2251.93|2251.43|2248.93|2248.43|994
1622721900000|2021-06-03 12:05:00|2250.05|2249.55|2250.43|2249.93|2250.68|2250.18|2249.18|2248.68|345
1622722200000|2021-06-03 12:10:00|2250.55|2250.05|2250.68|2250.18|2251.43|2250.93|2249.93|2249.43|518
1622722500000|2021-06-03 12:15:00|2250.93|2250.43|2255.68|2255.18|2255.93|2255.43|2250.93|2250.43|738
1622722800000|2021-06-03 12:20:00|2255.8|2255.3|2257.05|2256.55|2257.18|2256.68|2254.68|2254.18|664
1622723100000|2021-06-03 12:25:00|2257.18|2256.68|2257.8|2257.3|2258.43|2257.93|2257.05|2256.55|616
1622723400000|2021-06-03 12:30:00|2257.93|2257.43|2259.68|2259.18|2259.93|2259.43|2257.93|2257.43|1247
1622723700000|2021-06-03 12:35:00|2259.55|2259.05|2261.43|2260.93|2261.93|2261.43|2258.8|2258.3|728
1622724000000|2021-06-03 12:40:00|2261.93|2261.43|2262.93|2262.43|2263.3|2262.8|2260.8|2260.3|947
1622724300000|2021-06-03 12:45:00|2262.8|2262.3|2262.3|2261.8|2263.68|2263.18|2262.18|2261.68|507
1622724600000|2021-06-03 12:50:00|2262.43|2261.93|2261.3|2260.8|2263.43|2262.93|2261.18|2260.68|818
1622724900000|2021-06-03 12:55:00|2261.43|2260.93|2260.18|2259.68|2261.55|2261.05|2259.93|2259.43|489
1622725200000|2021-06-03 13:00:00|2260.05|2259.55|2260.93|2260.43|2261.68|2261.18|2259.68|2259.18|862
1622725500000|2021-06-03 13:05:00|2260.8|2260.3|2262.93|2262.43|2263.18|2262.68|2260.3|2259.8|293
1622725800000|2021-06-03 13:10:00|2263.18|2262.68|2263.18|2262.68|2263.68|2263.18|2262.68|2262.18|376
1622726100000|2021-06-03 13:15:00|2263.05|2262.55|2263.93|2263.43|2264.18|2263.68|2263.05|2262.55|385
1622726400000|2021-06-03 13:20:00|2264.05|2263.55|2263.93|2263.43|2264.18|2263.68|2263.43|2262.93|359
1622726700000|2021-06-03 13:25:00|2263.8|2263.3|2265.18|2264.68|2265.18|2264.68|2263.3|2262.8|628
1622727000000|2021-06-03 13:30:00|2265.05|2264.55|2266.93|2266.43|2266.93|2266.43|2263.93|2263.43|1593
1622727300000|2021-06-03 13:35:00|2267.05|2266.55|2266.3|2265.8|2267.8|2267.3|2265.93|2265.43|1085
1622727600000|2021-06-03 13:40:00|2266.18|2265.68|2263.68|2263.18|2268.05|2267.55|2263.43|2262.93|1301
1622727900000|2021-06-03 13:45:00|2263.55|2263.05|2261.93|2261.43|2265.8|2265.3|2261.68|2261.18|1534
1622728200000|2021-06-03 13:50:00|2262.05|2261.55|2264.18|2263.68|2264.93|2264.43|2262.05|2261.55|1131
1622728500000|2021-06-03 13:55:00|2264.05|2263.55|2264.55|2264.05|2265.93|2265.43|2262.93|2262.43|787
1622728800000|2021-06-03 14:00:00|2264.43|2263.93|2266.55|2266.05|2266.93|2266.43|2264.43|2263.93|1085
1622729100000|2021-06-03 14:05:00|2266.68|2266.18|2269.68|2269.18|2270.18|2269.68|2266.43|2265.93|1418
1622729400000|2021-06-03 14:10:00|2269.61|2269.11|2270.11|2269.61|2271.36|2270.86|2269.61|2269.11|1085
1622729700000|2021-06-03 14:15:00|2270.23|2269.73|2269.61|2269.11|2270.61|2270.11|2268.48|2267.98|923
1622730000000|2021-06-03 14:20:00|2269.36|2268.86|2268.86|2268.36|2270.11|2269.61|2268.61|2268.11|456
1622730300000|2021-06-03 14:25:00|2268.98|2268.48|2267.61|2267.11|2269.36|2268.86|2267.36|2266.86|613
1622730600000|2021-06-03 14:30:00|2267.86|2267.36|2269.23|2268.73|2271.11|2270.61|2267.86|2267.36|1137
1622730900000|2021-06-03 14:35:00|2269.36|2268.86|2267.86|2267.36|2269.61|2269.11|2267.86|2267.36|904
1622731200000|2021-06-03 14:40:00|2267.98|2267.48|2268.11|2267.61|2268.36|2267.86|2267.61|2267.11|594
1622731500000|2021-06-03 14:45:00|2267.98|2267.48|2269.73|2269.23|2270.98|2270.48|2267.61|2267.11|887
1622731800000|2021-06-03 14:50:00|2269.86|2269.36|2271.11|2270.61|2271.61|2271.11|2269.61|2269.11|1124
1622732100000|2021-06-03 14:55:00|2271.23|2270.73|2272.61|2272.11|2272.61|2272.11|2271.11|2270.61|785
1622732400000|2021-06-03 15:00:00|2272.48|2271.98|2273.11|2272.61|2273.36|2272.86|2271.23|2270.73|1616
1622732700000|2021-06-03 15:05:00|2272.98|2272.48|2274.11|2273.61|2274.61|2274.11|2272.61|2272.11|722
1622733000000|2021-06-03 15:10:00|2274.23|2273.73|2273.61|2273.11|2274.36|2273.86|2273.23|2272.73|905
1622733300000|2021-06-03 15:15:00|2273.73|2273.23|2272.61|2272.11|2273.86|2273.36|2272.23|2271.73|1347
1622733600000|2021-06-03 15:20:00|2272.86|2272.36|2273.37|2271.87|2274.36|2273.86|2271.61|2271.11|2240
1622733900000|2021-06-03 15:25:00|2273.36|2271.86|2274.32|2272.82|2274.78|2273.28|2272.86|2271.36|740
1622734200000|2021-06-03 15:30:00|2274.3|2272.8|2252.18|2250.78|2276.43|2275.03|2252.18|2250.78|289
1622734500000|2021-06-03 15:35:00|2269.18|2267.78|2272.68|2271.28|2272.81|2271.41|2269.18|2267.78|61
1622734800000|2021-06-03 15:40:00|2272.56|2271.16|2273.18|2271.78|2273.18|2271.78|2272.43|2271.03|25
1622735100000|2021-06-03 15:45:00|2273.31|2271.91|2272.18|2270.78|2273.93|2272.53|2272.18|2270.78|17
1622735400000|2021-06-03 15:50:00|2272.06|2270.66|2272.81|2271.41|2272.93|2271.53|2270.81|2269.41|28
1622735700000|2021-06-03 15:55:00|2272.68|2271.28|2272.63|2271.13|2272.81|2271.41|2268.56|2267.16|31
1622736000000|2021-06-03 16:00:00|2272.66|2271.16|2272.63|2271.13|2273.2|2271.7|2272.11|2270.61|0
1622736300000|2021-06-03 16:05:00|2272.64|2271.14|2272.67|2271.17|2273.21|2271.71|2272.17|2270.67|0
1622736600000|2021-06-03 16:10:00|2272.68|2271.18|2272.58|2271.08|2273.13|2271.63|2272.13|2270.63|0
1622736900000|2021-06-03 16:15:00|2272.56|2271.06|2272|2270.5|2272.63|2271.13|2271.98|2270.48|0
1622737200000|2021-06-03 16:20:00|2271.99|2270.49|2270.96|2269.46|2272.01|2270.51|2270.9|2269.4|0
1622737500000|2021-06-03 16:25:00|2270.95|2269.45|2272.02|2270.52|2272.49|2270.99|2270.93|2269.43|0
1622737800000|2021-06-03 16:30:00|2272.01|2270.51|2271.51|2270.01|2272.53|2271.03|2271.46|2269.96|0
1622738100000|2021-06-03 16:35:00|2271.5|2270|2272.59|2271.09|2272.6|2271.1|2271.5|2270|0
1622738400000|2021-06-03 16:40:00|2272.61|2271.11|2273.08|2271.58|2273.14|2271.64|2272.57|2271.07|0
1622738700000|2021-06-03 16:45:00|2273.07|2271.57|2272|2270.5|2273.11|2271.61|2271.98|2270.48|0
1622739000000|2021-06-03 16:50:00|2272.01|2270.51|2271.48|2269.98|2272.47|2270.97|2271.42|2269.92|0
1622739300000|2021-06-03 16:55:00|2271.47|2269.97|2272.53|2271.03|2272.53|2271.03|2271.42|2269.92|0
1622739600000|2021-06-03 17:00:00|2272.52|2271.02|2272.47|2270.97|2272.53|2271.03|2271.96|2270.46|0
1622739900000|2021-06-03 17:05:00|2272.46|2270.96|2272.9|2271.4|2272.9|2271.4|2269.9|2268.4|0
1622740200000|2021-06-03 17:10:00|2272.83|2271.33|2271.89|2270.39|2273.93|2272.43|2271.88|2270.38|0
1622740500000|2021-06-03 17:15:00|2271.91|2270.41|2272.97|2271.47|2272.97|2271.47|2271.86|2270.36|0
1622740800000|2021-06-03 17:20:00|2272.96|2271.46|2273.55|2272.05|2273.55|2272.05|2272.94|2271.44|0
1622741100000|2021-06-03 17:25:00|2273.54|2272.04|2273.58|2272.08|2274.06|2272.56|2273.07|2271.57|0
1622741400000|2021-06-03 17:30:00|2273.57|2272.07|2273.59|2272.09|2273.63|2272.13|2273.5|2272|0
1622741700000|2021-06-03 17:35:00|2273.57|2272.07|2273.59|2272.09|2273.6|2272.1|2273.53|2272.03|0
1622742000000|2021-06-03 17:40:00|2273.57|2272.07|2273.01|2271.51|2274.08|2272.58|2272.93|2271.43|0
1622742300000|2021-06-03 17:45:00|2273.02|2271.52|2272.95|2271.45|2273.52|2272.02|2272.88|2271.38|0
1622742600000|2021-06-03 17:50:00|2272.93|2271.43|2273.02|2271.52|2273.52|2272.02|2272.93|2271.43|0
1622742900000|2021-06-03 17:55:00|2273.01|2271.51|2272.96|2271.46|2273.56|2272.06|2272.48|2270.98|0
1622743200000|2021-06-03 18:00:00|2272.97|2271.47|2272.99|2271.49|2272.99|2271.49|2272.4|2270.9|0
1622743500000|2021-06-03 18:05:00|2273.01|2271.51|2272.95|2271.45|2273.02|2271.52|2272.44|2270.94|0
1622743800000|2021-06-03 18:10:00|2272.96|2271.46|2272.41|2270.91|2272.98|2271.48|2272.4|2270.9|0
1622744100000|2021-06-03 18:15:00|2272.4|2270.9|2271.84|2270.34|2272.4|2270.9|2271.33|2269.83|0
1622744400000|2021-06-03 18:20:00|2271.83|2270.33|2271.37|2269.87|2271.88|2270.38|2271.34|2269.84|0
1622744700000|2021-06-03 18:25:00|2271.36|2269.86|2271.3|2269.8|2271.86|2270.36|2271.29|2269.79|0
1622745000000|2021-06-03 18:30:00|2271.29|2269.79|2271.31|2269.81|2271.88|2270.38|2270.85|2269.35|0
1622745300000|2021-06-03 18:35:00|2271.32|2269.82|2270.8|2269.3|2271.37|2269.87|2270.75|2269.25|0
1622745600000|2021-06-03 18:40:00|2270.79|2269.29|2271.26|2269.76|2271.3|2269.8|2270.72|2269.22|0
1622745900000|2021-06-03 18:45:00|2271.27|2269.77|2270.88|2269.38|2271.29|2269.79|2270.32|2268.82|0
1622746200000|2021-06-03 18:50:00|2270.89|2269.39|2270.87|2269.37|2270.89|2269.39|2270.81|2269.31|0
1622746500000|2021-06-03 18:55:00|2270.86|2269.36|2270.26|2268.76|2270.9|2269.4|2270.26|2268.76|0
1622746800000|2021-06-03 19:00:00|2270.25|2268.75|2270.79|2269.29|2271.34|2269.84|2270.25|2268.75|0
1622747100000|2021-06-03 19:05:00|2270.77|2269.27|2271.27|2269.77|2271.27|2269.77|2270.71|2269.21|0
1622747400000|2021-06-03 19:10:00|2271.25|2269.75|2271.73|2270.23|2271.75|2270.25|2270.77|2269.27|0
1622747700000|2021-06-03 19:15:00|2271.72|2270.22|2271.15|2269.65|2272.21|2270.71|2271.14|2269.64|0
1622748000000|2021-06-03 19:20:00|2271.12|2269.62|2271.69|2270.19|2271.73|2270.23|2270.61|2269.11|0
1622748300000|2021-06-03 19:25:00|2271.7|2270.2|2271.76|2270.26|2271.76|2270.26|2271.15|2269.65|0
1622748600000|2021-06-03 19:30:00|2271.78|2270.28|2272.24|2270.74|2272.26|2270.76|2271.69|2270.19|0
1622748900000|2021-06-03 19:35:00|2272.23|2270.73|2272.8|2271.3|2272.81|2271.31|2272.21|2270.71|0
1622749200000|2021-06-03 19:40:00|2272.81|2271.31|2272.62|2271.12|2272.83|2271.33|2272.6|2271.1|0
1622749500000|2021-06-03 19:45:00|2272.6|2271.1|2271.63|2270.13|2272.62|2271.12|2271.54|2270.04|0
1622749800000|2021-06-03 19:50:00|2271.61|2270.11|2271.04|2269.54|2272.15|2270.65|2271.03|2269.53|0
1622750100000|2021-06-03 19:55:00|2271.07|2269.57|2272.03|2270.53|2272.54|2271.04|2271.03|2269.53|0
1622750400000|2021-06-03 20:00:00|2272.07|2270.57|2271.69|2270.19|2272.33|2270.83|2271.03|2269.53|0
1622750700000|2021-06-03 20:05:00|2271.67|2270.17|2271.65|2270.15|2271.69|2270.19|2271.03|2269.53|0
1622751000000|2021-06-03 20:10:00|2271.63|2270.13|2271.39|2269.89|2272.1|2270.6|2271.19|2269.69|0
1622751300000|2021-06-03 20:15:00|2271.35|2269.85|2271.35|2269.85|2271.43|2269.93|2271.22|2269.72|0
1622751600000|2021-06-03 20:20:00|2271.39|2269.89|2271.26|2269.76|2271.47|2269.97|2271.26|2269.76|0
1622751900000|2021-06-03 20:25:00|2271.22|2269.72|2271.23|2269.73|2271.26|2269.76|2271.22|2269.72|0
1622752200000|2021-06-03 20:30:00|2271.21|2269.71|2271.88|2270.38|2272.1|2270.6|2271.21|2269.71|0
1622752500000|2021-06-03 20:35:00|2271.86|2270.36|2272.09|2270.59|2272.19|2270.69|2271.74|2270.24|0
1622752800000|2021-06-03 20:40:00|2272.11|2270.61|2271.99|2270.49|2272.19|2270.69|2271.99|2270.49|0
1622753100000|2021-06-03 20:45:00|2272.01|2270.51|2271.99|2270.49|2272.19|2270.69|2271.43|2269.93|0
1622753400000|2021-06-03 20:50:00|2271.97|2270.47|2271.99|2270.49|2272.09|2270.59|2271.64|2270.14|0
1622753700000|2021-06-03 20:55:00|2272.01|2270.51|2272.17|2270.67|2272.29|2270.79|2271.64|2270.14|0
1622754000000|2021-06-03 21:00:00|2272.09|2270.59|2272.13|2270.63|2272.17|2270.67|2272.05|2270.55|0
1622754300000|2021-06-03 21:05:00|2272.17|2270.67|2272.13|2270.63|2272.3|2270.8|2272.05|2270.55|0
1622754600000|2021-06-03 21:10:00|2272.26|2270.76|2272.05|2270.55|2272.26|2270.76|2272.05|2270.55|0
1622754900000|2021-06-03 21:15:00|2272.09|2270.59|2272.09|2270.59|2272.09|2270.59|2272.09|2270.59|0
1622756100000|2021-06-03 21:35:00|2272.17|2270.67|2272.34|2270.84|2272.46|2270.96|2272.17|2270.67|0
1622756400000|2021-06-03 21:40:00|2272.38|2270.88|2272.34|2270.84|2272.38|2270.88|2272.17|2270.67|0
1622756700000|2021-06-03 21:45:00|2272.3|2270.8|2272.3|2270.8|2272.3|2270.8|2272.3|2270.8|0
1622757000000|2021-06-03 21:50:00|2272.26|2270.76|2272.26|2270.76|2272.3|2270.8|2272.26|2270.76|0
1622757600000|2021-06-03 22:00:00|2272.28|2270.78|2273.05|2271.55|2273.25|2271.75|2272.19|2270.69|0
1622757900000|2021-06-03 22:05:00|2273.03|2271.53|2272.94|2271.44|2273.15|2271.65|2272.49|2270.99|0
1622758200000|2021-06-03 22:10:00|2272.96|2271.46|2272.7|2271.2|2273.25|2271.75|2272.7|2271.2|0
1622758500000|2021-06-03 22:15:00|2272.71|2271.21|2272.8|2271.3|2272.94|2271.44|2272.59|2271.09|0
1622758800000|2021-06-03 22:20:00|2272.81|2271.31|2272.39|2270.89|2272.94|2271.44|2272.24|2270.74|0
1622759100000|2021-06-03 22:25:00|2272.38|2270.88|2271.83|2270.33|2272.38|2270.88|2271.59|2270.09|0
1622759400000|2021-06-03 22:30:00|2271.85|2270.35|2271.13|2269.63|2271.94|2270.44|2271.03|2269.53|0
1622759700000|2021-06-03 22:35:00|2271.12|2269.62|2271.38|2269.88|2271.48|2269.98|2270.93|2269.43|0
1622760000000|2021-06-03 22:40:00|2271.39|2269.89|2271.13|2269.63|2271.48|2269.98|2271.03|2269.53|0
1622760300000|2021-06-03 22:45:00|2271.11|2269.61|2271.69|2270.19|2271.69|2270.19|2271.03|2269.53|0
1622760600000|2021-06-03 22:50:00|2271.67|2270.17|2271.94|2270.44|2271.94|2270.44|2271.59|2270.09|0
1622760900000|2021-06-03 22:55:00|2271.93|2270.43|2272.04|2270.54|2272.04|2270.54|2271.83|2270.33|0
1622761200000|2021-06-03 23:00:00|2272.02|2270.52|2271.38|2269.88|2272.49|2270.99|2271.28|2269.78|0
1622761500000|2021-06-03 23:05:00|2271.39|2269.89|2271.28|2269.78|2271.69|2270.19|2271.28|2269.78|0
1622761800000|2021-06-03 23:10:00|2271.29|2269.79|2271.03|2269.53|2271.38|2269.88|2270.48|2268.98|0
1622762100000|2021-06-03 23:15:00|2271.04|2269.54|2271.38|2269.88|2271.48|2269.98|2271.03|2269.53|0
1622762400000|2021-06-03 23:20:00|2271.36|2269.86|2270.93|2269.43|2271.38|2269.88|2270.93|2269.43|0
1622762700000|2021-06-03 23:25:00|2270.94|2269.44|2270.72|2269.22|2271.13|2269.63|2270.72|2269.22|0
1622763000000|2021-06-03 23:30:00|2270.7|2269.2|2270.39|2268.89|2270.93|2269.43|2270.27|2268.77|0
1622763300000|2021-06-03 23:35:00|2270.48|2268.98|2270.37|2268.87|2270.62|2269.12|2270.27|2268.77|0
1622763600000|2021-06-03 23:40:00|2270.36|2268.86|2270.37|2268.87|2270.48|2268.98|2270.06|2268.56|0
1622763900000|2021-06-03 23:45:00|2270.38|2268.88|2270.27|2268.77|2270.62|2269.12|2270.06|2268.56|0
1622764200000|2021-06-03 23:50:00|2270.26|2268.76|2270.06|2268.56|2270.26|2268.76|2269.72|2268.22|0
1622764500000|2021-06-03 23:55:00|2269.97|2268.47|2269.92|2268.42|2270.06|2268.56|2269.61|2268.11|0
1622764800000|2021-06-04 00:00:00|2269.94|2268.44|2269.27|2267.77|2270.06|2268.56|2269.06|2267.56|0
1622765100000|2021-06-04 00:05:00|2269.31|2267.81|2268.58|2267.08|2270.03|2268.53|2268.58|2267.08|0
1622765400000|2021-06-04 00:10:00|2268.59|2267.09|2268.65|2267.15|2268.78|2267.28|2267.99|2266.49|0
1622765700000|2021-06-04 00:15:00|2268.56|2267.06|2265.24|2263.74|2268.65|2267.15|2265.22|2263.72|0
1622766000000|2021-06-04 00:20:00|2265.25|2263.75|2265.8|2264.3|2266.24|2264.74|2265.25|2263.75|0
1622766300000|2021-06-04 00:25:00|2265.94|2264.44|2266.2|2264.7|2266.27|2264.77|2265.72|2264.22|0
1622766600000|2021-06-04 00:30:00|2266.18|2264.68|2265.15|2263.65|2266.18|2264.68|2264.65|2263.15|0
1622766900000|2021-06-04 00:35:00|2265.16|2263.66|2266.63|2265.13|2267.11|2265.61|2265.15|2263.65|0
1622767200000|2021-06-04 00:40:00|2266.64|2265.14|2266.63|2265.13|2266.66|2265.16|2266.12|2264.62|0
1622767500000|2021-06-04 00:45:00|2266.62|2265.12|2267.64|2266.14|2268.13|2266.63|2266.62|2265.12|0
1622767800000|2021-06-04 00:50:00|2267.65|2266.15|2267.21|2265.71|2268.16|2266.66|2267.2|2265.7|0
1622768100000|2021-06-04 00:55:00|2267.28|2265.78|2267.21|2265.71|2267.69|2266.19|2266.75|2265.25|0
1622768400000|2021-06-04 01:00:00|2267.07|2265.57|2267.38|2265.88|2267.38|2265.88|2266.75|2265.25|0
1622768700000|2021-06-04 01:05:00|2267.37|2265.87|2267.37|2265.87|2267.37|2265.87|2266.87|2265.37|0
1622769000000|2021-06-04 01:10:00|2267.36|2265.86|2267.85|2266.35|2267.86|2266.36|2267.35|2265.85|0
1622769300000|2021-06-04 01:15:00|2267.84|2266.34|2266.91|2265.41|2267.85|2266.35|2266.89|2265.39|0
1622769600000|2021-06-04 01:20:00|2267.14|2265.64|2267.39|2265.89|2267.88|2266.38|2266.91|2265.41|0
1622769900000|2021-06-04 01:25:00|2267.38|2265.88|2267.86|2266.36|2267.88|2266.38|2267.38|2265.88|0
1622770200000|2021-06-04 01:30:00|2267.85|2266.35|2266.89|2265.39|2267.85|2266.35|2266.87|2265.37|0
1622770500000|2021-06-04 01:35:00|2266.9|2265.4|2267.4|2265.9|2267.4|2265.9|2266.42|2264.92|0
1622770800000|2021-06-04 01:40:00|2267.54|2266.04|2269.38|2267.88|2269.38|2267.88|2267.39|2265.89|0
1622771100000|2021-06-04 01:45:00|2269.39|2267.89|2268.92|2267.42|2269.46|2267.96|2268.91|2267.41|0
1622771400000|2021-06-04 01:50:00|2268.91|2267.41|2267.92|2266.42|2268.92|2267.42|2267.69|2266.19|0
1622771700000|2021-06-04 01:55:00|2267.93|2266.43|2267.98|2266.48|2268.46|2266.96|2267.93|2266.43|0
1622772000000|2021-06-04 02:00:00|2267.96|2266.46|2268.46|2266.96|2268.47|2266.97|2267.96|2266.46|0
1622772300000|2021-06-04 02:05:00|2268.47|2266.97|2267.93|2266.43|2268.47|2266.97|2267.47|2265.97|0
1622772600000|2021-06-04 02:10:00|2267.92|2266.42|2268.43|2266.93|2268.47|2266.97|2267.47|2265.97|0
1622772900000|2021-06-04 02:15:00|2268.2|2266.7|2268.43|2266.93|2268.46|2266.96|2267.96|2266.46|0
1622773200000|2021-06-04 02:20:00|2268.44|2266.94|2269.43|2267.93|2269.43|2267.93|2268.44|2266.94|0
1622773500000|2021-06-04 02:25:00|2269.57|2268.07|2269.43|2267.93|2269.89|2268.39|2268.94|2267.44|0
1622773800000|2021-06-04 02:30:00|2269.44|2267.94|2269.46|2267.96|2269.96|2268.46|2268.98|2267.48|0
1622774100000|2021-06-04 02:35:00|2269.45|2267.95|2269.46|2267.96|2269.96|2268.46|2269.45|2267.95|0
1622774400000|2021-06-04 02:40:00|2269.47|2267.97|2269.43|2267.93|2269.93|2268.43|2269.21|2267.71|0
1622774700000|2021-06-04 02:45:00|2269.45|2267.95|2269.93|2268.43|2269.94|2268.44|2269.45|2267.95|0
1622775000000|2021-06-04 02:50:00|2269.94|2268.44|2269.43|2267.93|2269.94|2268.44|2269.43|2267.93|0
1622775300000|2021-06-04 02:55:00|2269.42|2267.92|2269.43|2267.93|2269.45|2267.95|2268.95|2267.45|0
1622775600000|2021-06-04 03:00:00|2269.42|2267.92|2269.45|2267.95|2269.93|2268.43|2269.42|2267.92|0
1622775900000|2021-06-04 03:05:00|2269.43|2267.93|2269.95|2268.45|2269.96|2268.46|2269.42|2267.92|0
1622776200000|2021-06-04 03:10:00|2269.96|2268.46|2269.98|2268.48|2270.45|2268.95|2269.95|2268.45|0
1622776500000|2021-06-04 03:15:00|2269.99|2268.49|2269.48|2267.98|2270.5|2269|2269.48|2267.98|0
1622776800000|2021-06-04 03:20:00|2269.49|2267.99|2269.98|2268.48|2269.98|2268.48|2269.45|2267.95|0
1622777100000|2021-06-04 03:25:00|2269.97|2268.47|2271.44|2269.94|2271.46|2269.96|2269.51|2268.01|0
1622777400000|2021-06-04 03:30:00|2271.45|2269.95|2271.92|2270.42|2271.95|2270.45|2270.98|2269.48|0
1622777700000|2021-06-04 03:35:00|2271.93|2270.43|2271.95|2270.45|2271.96|2270.46|2271.44|2269.94|0
1622778000000|2021-06-04 03:40:00|2271.96|2270.46|2271.95|2270.45|2272.46|2270.96|2271.93|2270.43|0
1622778300000|2021-06-04 03:45:00|2271.96|2270.46|2271.99|2270.49|2272.44|2270.94|2271.96|2270.46|0
1622778600000|2021-06-04 03:50:00|2272|2270.5|2272.5|2271|2272.98|2271.48|2271.99|2270.49|0
1622778900000|2021-06-04 03:55:00|2272.51|2271.01|2272.47|2270.97|2272.51|2271.01|2272|2270.5|0
1622779200000|2021-06-04 04:00:00|2272.46|2270.96|2272.46|2270.96|2272.47|2270.97|2272.44|2270.94|0
1622779500000|2021-06-04 04:05:00|2272.44|2270.94|2272.43|2270.93|2272.46|2270.96|2272.42|2270.92|0
1622779800000|2021-06-04 04:10:00|2272.42|2270.92|2272.42|2270.92|2272.43|2270.93|2272.42|2270.92|0
1622780100000|2021-06-04 04:15:00|2272.43|2270.93|2272.42|2270.92|2272.45|2270.95|2272.4|2270.9|0
1622780400000|2021-06-04 04:20:00|2272.43|2270.93|2272.45|2270.95|2272.93|2271.43|2272.42|2270.92|0
1622780700000|2021-06-04 04:25:00|2272.44|2270.94|2272.43|2270.93|2272.45|2270.95|2272.42|2270.92|0
1622781000000|2021-06-04 04:30:00|2272.45|2270.95|2272.91|2271.41|2272.92|2271.42|2272.42|2270.92|0
1622781300000|2021-06-04 04:35:00|2272.93|2271.43|2273.29|2271.79|2273.39|2271.89|2272.84|2271.34|0
1622781600000|2021-06-04 04:40:00|2273.28|2271.78|2272.8|2271.3|2273.28|2271.78|2272.77|2271.27|0
1622781900000|2021-06-04 04:45:00|2272.81|2271.31|2272.8|2271.3|2273.26|2271.76|2272.77|2271.27|0
1622782200000|2021-06-04 04:50:00|2272.81|2271.31|2272.83|2271.33|2273.29|2271.79|2272.8|2271.3|0
1622782500000|2021-06-04 04:55:00|2272.81|2271.31|2272.83|2271.33|2273.29|2271.79|2272.81|2271.31|0
1622782800000|2021-06-04 05:00:00|2272.81|2271.31|2271.82|2270.32|2272.83|2271.33|2271.82|2270.32|0
1622783100000|2021-06-04 05:05:00|2271.84|2270.34|2269.79|2268.29|2271.84|2270.34|2269.79|2268.29|0
1622783400000|2021-06-04 05:10:00|2269.78|2268.28|2271.29|2269.79|2271.31|2269.81|2269.78|2268.28|0
1622783700000|2021-06-04 05:15:00|2271.3|2269.8|2272.44|2270.94|2272.91|2271.41|2271.29|2269.79|0
1622784000000|2021-06-04 05:20:00|2272.58|2271.08|2272.44|2270.94|2272.92|2271.42|2272.43|2270.93|0
1622784300000|2021-06-04 05:25:00|2272.45|2270.95|2272.41|2270.91|2272.46|2270.96|2271.9|2270.4|0
1622784600000|2021-06-04 05:30:00|2272.42|2270.92|2272.44|2270.94|2272.92|2271.42|2272.4|2270.9|0
1622784900000|2021-06-04 05:35:00|2272.43|2270.93|2271.93|2270.43|2272.92|2271.42|2271.91|2270.41|0
1622785200000|2021-06-04 05:40:00|2271.94|2270.44|2270.91|2269.41|2271.99|2270.49|2270.91|2269.41|0
1622785500000|2021-06-04 05:45:00|2270.92|2269.42|2270.83|2269.33|2271.37|2269.87|2270.8|2269.3|0
1622785800000|2021-06-04 05:50:00|2270.81|2269.31|2269.82|2268.32|2270.84|2269.34|2269.81|2268.31|0
1622786100000|2021-06-04 05:55:00|2269.83|2268.33|2269.84|2268.34|2270.32|2268.82|2269.81|2268.31|0
1622786400000|2021-06-04 06:00:00|2269.85|2268.35|2270.34|2268.84|2271.29|2269.79|2269.82|2268.32|0
1622786700000|2021-06-04 06:05:00|2270.35|2268.85|2270.36|2268.86|2271.32|2269.82|2270.34|2268.84|0
1622787000000|2021-06-04 06:10:00|2270.23|2268.73|2271.44|2269.94|2271.84|2270.34|2269.9|2268.4|0
1622787300000|2021-06-04 06:15:00|2271.45|2269.95|2270.92|2269.42|2272.39|2270.89|2270.46|2268.96|0
1622787600000|2021-06-04 06:20:00|2270.91|2269.41|2269.88|2268.38|2270.92|2269.42|2269.84|2268.34|0
1622787900000|2021-06-04 06:25:00|2269.9|2268.4|2270.31|2268.81|2270.79|2269.29|2269.81|2268.31|0
1622788200000|2021-06-04 06:30:00|2270.32|2268.82|2272.18|2270.78|2272.31|2270.91|2270.32|2268.82|27
1622788500000|2021-06-04 06:35:00|2272.31|2270.91|2273.06|2271.66|2273.56|2272.16|2272.31|2270.91|10
1622788800000|2021-06-04 06:40:00|2273.18|2271.78|2272.81|2271.41|2273.31|2271.91|2272.81|2271.41|18
1622789100000|2021-06-04 06:45:00|2272.93|2271.53|2274.18|2272.78|2274.18|2272.78|2272.93|2271.53|1
1622789400000|2021-06-04 06:50:00|2273.93|2272.53|2273.06|2271.66|2274.31|2272.91|2273.06|2271.66|19
1622789700000|2021-06-04 06:55:00|2273.88|2272.38|2273.83|2272.33|2274.33|2272.83|2273.35|2271.85|0
1622790000000|2021-06-04 07:00:00|2273.85|2272.35|2276.61|2276.11|2276.61|2276.11|2270.36|2269.86|1874
1622790300000|2021-06-04 07:05:00|2276.48|2275.98|2280.61|2280.11|2281.61|2281.11|2275.11|2274.61|1840
1622790600000|2021-06-04 07:10:00|2280.48|2279.98|2281.61|2281.11|2282.36|2281.86|2279.98|2279.48|2014
1622790900000|2021-06-04 07:15:00|2281.86|2281.36|2279.61|2279.11|2282.98|2282.48|2279.11|2278.61|1409
1622791200000|2021-06-04 07:20:00|2279.36|2278.86|2280.61|2280.11|2281.36|2280.86|2278.36|2277.86|1295
1622791500000|2021-06-04 07:25:00|2280.73|2280.23|2282.73|2282.23|2282.86|2282.36|2280.11|2279.61|641
1622791800000|2021-06-04 07:30:00|2282.86|2282.36|2283.11|2282.61|2284.11|2283.61|2282.11|2281.61|1072
1622792100000|2021-06-04 07:35:00|2283.36|2282.86|2284.61|2284.11|2285.11|2284.61|2283.36|2282.86|981
1622792400000|2021-06-04 07:40:00|2284.73|2284.23|2283.61|2283.11|2287.61|2287.11|2283.11|2282.61|2099
1622792700000|2021-06-04 07:45:00|2283.73|2283.23|2282.86|2282.36|2285.61|2285.11|2282.86|2282.36|1068
1622793000000|2021-06-04 07:50:00|2283.11|2282.61|2283.25|2282.75|2284.7|2284.2|2282.36|2281.86|1228
1622793300000|2021-06-04 07:55:00|2283.38|2282.88|2282|2281.5|2283.63|2283.13|2281.63|2281.13|886
1622793600000|2021-06-04 08:00:00|2282.13|2281.63|2281.63|2281.13|2282.88|2282.38|2281.38|2280.88|748
1622793900000|2021-06-04 08:05:00|2281.75|2281.25|2282.13|2281.63|2282.88|2282.38|2280.88|2280.38|675
1622794200000|2021-06-04 08:10:00|2282.25|2281.75|2284.13|2283.63|2284.25|2283.75|2282.13|2281.63|397
1622794500000|2021-06-04 08:15:00|2284.25|2283.75|2284.5|2284|2285.63|2285.13|2283.88|2283.38|433
1622794800000|2021-06-04 08:20:00|2284.38|2283.88|2285.13|2284.63|2285.38|2284.88|2284.13|2283.63|361
1622795100000|2021-06-04 08:25:00|2285|2284.5|2284.13|2283.63|2285.13|2284.63|2283.88|2283.38|353
1622795400000|2021-06-04 08:30:00|2284.25|2283.75|2284.13|2283.63|2285.13|2284.63|2283.63|2283.13|673
1622795700000|2021-06-04 08:35:00|2284.25|2283.75|2281.63|2281.13|2284.38|2283.88|2281.13|2280.63|499
1622796000000|2021-06-04 08:40:00|2281.75|2281.25|2281.13|2280.63|2282.75|2282.25|2281.13|2280.63|947
1622796300000|2021-06-04 08:45:00|2281.25|2280.75|2279.75|2279.25|2281.63|2281.13|2279.75|2279.25|807
1622796600000|2021-06-04 08:50:00|2279.63|2279.13|2278.63|2278.13|2280.38|2279.88|2278.13|2277.63|733
1622796900000|2021-06-04 08:55:00|2278.5|2278|2277.13|2276.63|2279.13|2278.63|2277.13|2276.63|628
1622797200000|2021-06-04 09:00:00|2277.25|2276.75|2276.63|2276.13|2278.63|2278.13|2276.13|2275.63|718
1622797500000|2021-06-04 09:05:00|2276.5|2276|2275.88|2275.38|2276.63|2276.13|2274.38|2273.88|920
1622797800000|2021-06-04 09:10:00|2275.63|2275.13|2276.38|2275.88|2277.63|2277.13|2275.38|2274.88|611
1622798100000|2021-06-04 09:15:00|2276.25|2275.75|2275.13|2274.63|2276.63|2276.13|2274.63|2274.13|353
1622798400000|2021-06-04 09:20:00|2274.88|2274.38|2275.38|2274.88|2276.13|2275.63|2274.25|2273.75|639
1622798700000|2021-06-04 09:25:00|2275.5|2275|2276|2275.5|2276.75|2276.25|2274.88|2274.38|523
1622799000000|2021-06-04 09:30:00|2275.88|2275.38|2273.63|2273.13|2276.38|2275.88|2273.63|2273.13|553
1622799300000|2021-06-04 09:35:00|2273.5|2273|2273.5|2273|2274.13|2273.63|2273.13|2272.63|369
1622799600000|2021-06-04 09:40:00|2273.63|2273.13|2273.13|2272.63|2274.38|2273.88|2272.88|2272.38|318
1622799900000|2021-06-04 09:45:00|2273|2272.5|2273|2272.5|2273.38|2272.88|2272.13|2271.63|696
1622800200000|2021-06-04 09:50:00|2272.88|2272.38|2273.13|2272.63|2274.38|2273.88|2272.63|2272.13|435
1622800500000|2021-06-04 09:55:00|2273.25|2272.75|2273.13|2272.63|2274.63|2274.13|2273.13|2272.63|425
1622800800000|2021-06-04 10:00:00|2273.25|2272.75|2274.13|2273.63|2274.13|2273.63|2272.75|2272.25|369
1622801100000|2021-06-04 10:05:00|2273.88|2273.38|2274.13|2273.63|2274.13|2273.63|2273.5|2273|546
1622801400000|2021-06-04 10:10:00|2274|2273.5|2273.38|2272.88|2274.38|2273.88|2273|2272.5|363
1622801700000|2021-06-04 10:15:00|2273.25|2272.75|2274|2273.5|2274.13|2273.63|2272.25|2271.75|305
1622802000000|2021-06-04 10:20:00|2273.88|2273.38|2274.63|2274.13|2275.63|2275.13|2273.88|2273.38|593
1622802300000|2021-06-04 10:25:00|2274.75|2274.25|2274.38|2273.88|2274.88|2274.38|2273.63|2273.13|272
1622802600000|2021-06-04 10:30:00|2274.25|2273.75|2271.13|2270.63|2274.25|2273.75|2270.63|2270.13|660
1622802900000|2021-06-04 10:35:00|2271|2270.5|2271.63|2271.13|2272.13|2271.63|2270.63|2270.13|380
1622803200000|2021-06-04 10:40:00|2271.75|2271.25|2272.13|2271.63|2272.38|2271.88|2270.88|2270.38|395
1622803500000|2021-06-04 10:45:00|2272|2271.5|2272.38|2271.88|2272.63|2272.13|2271.63|2271.13|298
1622803800000|2021-06-04 10:50:00|2272.25|2271.75|2272.13|2271.63|2272.38|2271.88|2271.88|2271.38|186
1622804100000|2021-06-04 10:55:00|2271.88|2271.38|2273|2272.5|2273.13|2272.63|2271.63|2271.13|233
1622804400000|2021-06-04 11:00:00|2272.88|2272.38|2273.13|2272.63|2274.13|2273.63|2272.63|2272.13|478
1622804700000|2021-06-04 11:05:00|2273.25|2272.75|2272.88|2272.38|2273.88|2273.38|2272.63|2272.13|228
1622805000000|2021-06-04 11:10:00|2273|2272.5|2272.88|2272.38|2273.38|2272.88|2272.38|2271.88|217
1622805300000|2021-06-04 11:15:00|2273|2272.5|2273.88|2273.38|2274|2273.5|2272.63|2272.13|544
1622805600000|2021-06-04 11:20:00|2273.75|2273.25|2272.88|2272.38|2274.88|2274.38|2272.88|2272.38|377
1622805900000|2021-06-04 11:25:00|2272.75|2272.25|2272.38|2271.88|2273.13|2272.63|2272.38|2271.88|309
1622806200000|2021-06-04 11:30:00|2272.25|2271.75|2271.88|2271.38|2272.88|2272.38|2271.88|2271.38|450
1622806500000|2021-06-04 11:35:00|2272|2271.5|2272.13|2271.63|2272.88|2272.38|2270.88|2270.38|585
1622806800000|2021-06-04 11:40:00|2272.27|2271.77|2272.02|2271.52|2272.64|2272.14|2271.77|2271.27|313
1622807100000|2021-06-04 11:45:00|2272.27|2271.77|2270.77|2270.27|2272.27|2271.77|2270.77|2270.27|351
1622807400000|2021-06-04 11:50:00|2270.64|2270.14|2271.52|2271.02|2271.77|2271.27|2270.52|2270.02|303
1622807700000|2021-06-04 11:55:00|2271.64|2271.14|2270.39|2269.89|2271.64|2271.14|2269.52|2269.02|448
1622808000000|2021-06-04 12:00:00|2270.52|2270.02|2270.27|2269.77|2270.64|2270.14|2269.27|2268.77|403
1622808300000|2021-06-04 12:05:00|2270.39|2269.89|2268.89|2268.39|2270.52|2270.02|2268.77|2268.27|405
1622808600000|2021-06-04 12:10:00|2268.77|2268.27|2268.14|2267.64|2269.39|2268.89|2267.77|2267.27|434
1622808900000|2021-06-04 12:15:00|2268.02|2267.52|2267.77|2267.27|2268.27|2267.77|2267.52|2267.02|286
1622809200000|2021-06-04 12:20:00|2267.64|2267.14|2268.27|2267.77|2268.52|2268.02|2267.02|2266.52|464
1622809500000|2021-06-04 12:25:00|2268.14|2267.64|2269.77|2269.27|2269.77|2269.27|2267.89|2267.39|424
1622809800000|2021-06-04 12:30:00|2269.64|2269.14|2272.77|2272.27|2273.64|2273.14|2269.14|2268.64|1459
1622810100000|2021-06-04 12:35:00|2272.89|2272.39|2269.77|2269.27|2273.27|2272.77|2269.39|2268.89|783
1622810400000|2021-06-04 12:40:00|2269.52|2269.02|2271.64|2271.14|2271.77|2271.27|2269.27|2268.77|659
1622810700000|2021-06-04 12:45:00|2271.77|2271.27|2269.77|2269.27|2272.02|2271.52|2269.77|2269.27|557
1622811000000|2021-06-04 12:50:00|2269.89|2269.39|2269.02|2268.52|2270.27|2269.77|2268.89|2268.39|520
1622811300000|2021-06-04 12:55:00|2268.89|2268.39|2268.77|2268.27|2269.52|2269.02|2268.52|2268.02|539
1622811600000|2021-06-04 13:00:00|2268.89|2268.39|2268.77|2268.27|2269.39|2268.89|2268.77|2268.27|530
1622811900000|2021-06-04 13:05:00|2268.89|2268.39|2268.27|2267.77|2269.27|2268.77|2268.02|2267.52|614
1622812200000|2021-06-04 13:10:00|2268.39|2267.89|2267.52|2267.02|2268.39|2267.89|2267.52|2267.02|427
1622812500000|2021-06-04 13:15:00|2267.64|2267.14|2266.77|2266.27|2267.77|2267.27|2266.77|2266.27|454
1622812800000|2021-06-04 13:20:00|2266.64|2266.14|2267.64|2267.14|2267.77|2267.27|2266.64|2266.14|357
1622813100000|2021-06-04 13:25:00|2267.77|2267.27|2268.14|2267.64|2268.14|2267.64|2266.77|2266.27|377
1622813400000|2021-06-04 13:30:00|2268.02|2267.52|2265.77|2265.27|2268.27|2267.77|2265.27|2264.77|1249
1622813700000|2021-06-04 13:35:00|2265.64|2265.14|2265.27|2264.77|2265.77|2265.27|2263.77|2263.27|862
1622814000000|2021-06-04 13:40:00|2265.02|2264.52|2265.52|2265.02|2266.64|2266.14|2264.77|2264.27|871
1622814300000|2021-06-04 13:45:00|2265.64|2265.14|2265.02|2264.52|2266.77|2266.27|2264.89|2264.39|863
1622814600000|2021-06-04 13:50:00|2265.27|2264.77|2262.89|2262.39|2265.52|2265.02|2262.27|2261.77|731
1622814900000|2021-06-04 13:55:00|2263.02|2262.52|2266.02|2265.52|2266.02|2265.52|2262.89|2262.39|938
1622815200000|2021-06-04 14:00:00|2266.27|2265.77|2264.02|2263.52|2266.27|2265.77|2263.77|2263.27|753
1622815500000|2021-06-04 14:05:00|2264.27|2263.77|2265.77|2265.27|2266.14|2265.64|2264.02|2263.52|571
1622815800000|2021-06-04 14:10:00|2265.88|2265.38|2266.13|2265.63|2266.5|2266|2264.63|2264.13|818
1622816100000|2021-06-04 14:15:00|2266.25|2265.75|2266.38|2265.88|2267.13|2266.63|2265.38|2264.88|593
1622816400000|2021-06-04 14:20:00|2266.5|2266|2268.88|2268.38|2269.38|2268.88|2266.13|2265.63|821
1622816700000|2021-06-04 14:25:00|2269|2268.5|2270.13|2269.63|2270.13|2269.63|2268.38|2267.88|1222
1622817000000|2021-06-04 14:30:00|2270|2269.5|2268.38|2267.88|2270.13|2269.63|2268.38|2267.88|681
1622817300000|2021-06-04 14:35:00|2268.5|2268|2268.63|2268.13|2269.13|2268.63|2268.38|2267.88|462
1622817600000|2021-06-04 14:40:00|2268.75|2268.25|2269.38|2268.88|2270.88|2270.38|2268.75|2268.25|717
1622817900000|2021-06-04 14:45:00|2269.5|2269|2272.38|2271.88|2272.88|2272.38|2269.38|2268.88|864
1622818200000|2021-06-04 14:50:00|2272.5|2272|2274.38|2273.88|2274.63|2274.13|2272.38|2271.88|880
1622818500000|2021-06-04 14:55:00|2274.63|2274.13|2274.63|2274.13|2275.13|2274.63|2274.13|2273.63|585
1622818800000|2021-06-04 15:00:00|2274.75|2274.25|2274.38|2273.88|2275.38|2274.88|2273.88|2273.38|990
1622819100000|2021-06-04 15:05:00|2274.5|2274|2274.63|2274.13|2275.13|2274.63|2274.38|2273.88|666
1622819400000|2021-06-04 15:10:00|2274.75|2274.25|2274.63|2274.13|2275.88|2275.38|2274.63|2274.13|662
1622819700000|2021-06-04 15:15:00|2274.88|2274.38|2273.88|2273.38|2275|2274.5|2273.88|2273.38|990
1622820000000|2021-06-04 15:20:00|2274.13|2273.63|2275.63|2274.13|2276|2275.5|2274.13|2273.63|985
1622820300000|2021-06-04 15:25:00|2275.64|2274.14|2274.93|2273.43|2275.67|2274.17|2273.94|2272.44|661
1622820600000|2021-06-04 15:30:00|2274.94|2273.44|2272.58|2271.18|2274.96|2273.46|2271.95|2270.55|384
1622820900000|2021-06-04 15:35:00|2272.45|2271.05|2271.83|2270.43|2272.83|2271.43|2271.7|2270.3|71
1622821200000|2021-06-04 15:40:00|2271.7|2270.3|2271.33|2269.93|2271.83|2270.43|2271.33|2269.93|11
1622821500000|2021-06-04 15:45:00|2271.2|2269.8|2273.45|2272.05|2273.45|2272.05|2270.95|2269.55|59
1622821800000|2021-06-04 15:50:00|2273.33|2271.93|2272.83|2271.43|2273.33|2271.93|2271.95|2270.55|7
1622822100000|2021-06-04 15:55:00|2272.7|2271.3|2272.25|2270.75|2272.83|2271.43|2271.7|2270.3|2
1622822400000|2021-06-04 16:00:00|2272.26|2270.76|2272.66|2271.16|2272.72|2271.22|2272.24|2270.74|0
1622822700000|2021-06-04 16:05:00|2272.67|2271.17|2272.69|2271.19|2272.69|2271.19|2272.18|2270.68|0
1622823000000|2021-06-04 16:10:00|2272.7|2271.2|2274.05|2272.55|2274.05|2272.55|2272.7|2271.2|0
1622823300000|2021-06-04 16:15:00|2274.04|2272.54|2274.01|2272.51|2274.51|2273.01|2274|2272.5|0
1622823600000|2021-06-04 16:20:00|2274|2272.5|2274.18|2272.68|2274.18|2272.68|2273.98|2272.48|0
1622823900000|2021-06-04 16:25:00|2274.49|2272.99|2274.45|2272.95|2274.52|2273.02|2274.45|2272.95|0
1622824200000|2021-06-04 16:30:00|2274.46|2272.96|2275|2273.5|2275.02|2273.52|2274.46|2272.96|0
1622824500000|2021-06-04 16:35:00|2275.01|2273.51|2275.03|2273.53|2275.04|2273.54|2275|2273.5|0
1622824800000|2021-06-04 16:40:00|2275.01|2273.51|2274.43|2272.93|2275.49|2273.99|2274.43|2272.93|0
1622825100000|2021-06-04 16:45:00|2274.45|2272.95|2274.91|2273.41|2274.91|2273.41|2274.41|2272.91|0
1622825400000|2021-06-04 16:50:00|2274.9|2273.4|2274.93|2273.43|2274.94|2273.44|2274.89|2273.39|0
1622825700000|2021-06-04 16:55:00|2274.91|2273.41|2274.94|2273.44|2274.96|2273.46|2274.9|2273.4|0
1622826000000|2021-06-04 17:00:00|2274.96|2273.46|2274.96|2273.46|2275.48|2273.98|2274.49|2272.99|0
1622826300000|2021-06-04 17:05:00|2274.97|2273.47|2275|2273.5|2275|2273.5|2274.94|2273.44|0
1622826600000|2021-06-04 17:10:00|2275.01|2273.51|2275.46|2273.96|2275.5|2274|2275|2273.5|0
1622826900000|2021-06-04 17:15:00|2275.39|2273.89|2275.47|2273.97|2275.5|2274|2275.01|2273.51|0
1622827200000|2021-06-04 17:20:00|2275.48|2273.98|2273.73|2272.23|2275.48|2273.98|2273.68|2272.18|0
1622827500000|2021-06-04 17:25:00|2273.74|2272.24|2273.71|2272.21|2274.21|2272.71|2273.71|2272.21|0
1622827800000|2021-06-04 17:30:00|2273.73|2272.23|2274.71|2273.21|2274.71|2273.21|2273.73|2272.23|0
1622828100000|2021-06-04 17:35:00|2274.7|2273.2|2274.7|2273.2|2274.73|2273.23|2274.66|2273.16|0
1622828400000|2021-06-04 17:40:00|2274.71|2273.21|2275.25|2273.75|2275.25|2273.75|2274.71|2273.21|0
1622828700000|2021-06-04 17:45:00|2275.24|2273.74|2275.25|2273.75|2275.27|2273.77|2275.22|2273.72|0
1622829000000|2021-06-04 17:50:00|2275.24|2273.74|2275.27|2273.77|2275.27|2273.77|2275.22|2273.72|0
1622829300000|2021-06-04 17:55:00|2275.25|2273.75|2274.81|2273.31|2275.73|2274.23|2274.8|2273.3|0
1622829600000|2021-06-04 18:00:00|2274.8|2273.3|2275.31|2273.81|2275.32|2273.82|2274.8|2273.3|0
1622829900000|2021-06-04 18:05:00|2275.32|2273.82|2275.82|2274.32|2275.82|2274.32|2275.31|2273.81|0
1622830200000|2021-06-04 18:10:00|2275.81|2274.31|2275.79|2274.29|2275.83|2274.33|2275.32|2273.82|0
1622830500000|2021-06-04 18:15:00|2275.8|2274.3|2275.75|2274.25|2275.83|2274.33|2275.24|2273.74|0
1622830800000|2021-06-04 18:20:00|2275.74|2274.24|2275.73|2274.23|2275.78|2274.28|2275.28|2273.78|0
1622831100000|2021-06-04 18:25:00|2275.74|2274.24|2275.79|2274.29|2275.79|2274.29|2275.74|2274.24|0
1622831400000|2021-06-04 18:30:00|2275.78|2274.28|2275.88|2274.38|2276.37|2274.87|2275.78|2274.28|0
1622831700000|2021-06-04 18:35:00|2275.89|2274.39|2276.56|2275.06|2276.58|2275.08|2275.86|2274.36|0
1622832000000|2021-06-04 18:40:00|2276.58|2275.08|2276.58|2275.08|2276.58|2275.08|2276.53|2275.03|0
1622832300000|2021-06-04 18:45:00|2276.56|2275.06|2277.01|2275.51|2277.04|2275.54|2276.53|2275.03|0
1622832600000|2021-06-04 18:50:00|2277|2275.5|2276.54|2275.04|2277.01|2275.51|2276.5|2275|0
1622832900000|2021-06-04 18:55:00|2276.55|2275.05|2276.51|2275.01|2276.56|2275.06|2276.5|2275|0
1622833200000|2021-06-04 19:00:00|2276.5|2275|2276.88|2275.38|2277.36|2275.86|2276.5|2275|0
1622833500000|2021-06-04 19:05:00|2276.9|2275.4|2276.34|2274.84|2276.91|2275.41|2276.33|2274.83|0
1622833800000|2021-06-04 19:10:00|2276.35|2274.85|2276.71|2275.21|2276.85|2275.35|2276.34|2274.84|0
1622834100000|2021-06-04 19:15:00|2276.72|2275.22|2277.21|2275.71|2277.22|2275.72|2276.69|2275.19|0
1622834400000|2021-06-04 19:20:00|2277.22|2275.72|2277.22|2275.72|2277.69|2276.19|2277.19|2275.69|0
1622834700000|2021-06-04 19:25:00|2277.21|2275.71|2277.22|2275.72|2277.69|2276.19|2277.16|2275.66|0
1622835000000|2021-06-04 19:30:00|2277.21|2275.71|2277.22|2275.72|2277.22|2275.72|2277.15|2275.65|0
1622835300000|2021-06-04 19:35:00|2277.21|2275.71|2276.74|2275.24|2277.25|2275.75|2276.73|2275.23|0
1622835600000|2021-06-04 19:40:00|2276.73|2275.23|2276.84|2275.34|2277.07|2275.57|2276.26|2274.76|0
1622835900000|2021-06-04 19:45:00|2276.86|2275.36|2276.89|2275.39|2276.92|2275.42|2276.83|2275.33|0
1622836200000|2021-06-04 19:50:00|2276.9|2275.4|2276.49|2274.99|2276.96|2275.46|2276.04|2274.54|0
1622836500000|2021-06-04 19:55:00|2276.51|2275.01|2276.4|2274.9|2276.85|2275.35|2275.9|2274.4|0
1622836800000|2021-06-04 20:00:00|2276.38|2274.88|2275.56|2274.06|2276.38|2274.88|2275.31|2273.81|0
1622837100000|2021-06-04 20:05:00|2275.54|2274.04|2275.42|2273.92|2275.76|2274.26|2274.76|2273.26|0
1622837400000|2021-06-04 20:10:00|2275.41|2273.91|2275.14|2273.64|2275.56|2274.06|2274.96|2273.46|0
1622837700000|2021-06-04 20:15:00|2275.1|2273.6|2275.05|2273.55|2275.18|2273.68|2275.05|2273.55|0
1622838000000|2021-06-04 20:20:00|2275.1|2273.6|2275.22|2273.72|2275.26|2273.76|2275.1|2273.6|0
1622838300000|2021-06-04 20:25:00|2275.26|2273.76|2275.22|2273.72|2275.3|2273.8|2275.22|2273.72|0
1622838600000|2021-06-04 20:30:00|2275.2|2273.7|2275.59|2274.09|2275.71|2274.21|2275.16|2273.66|0
1622838900000|2021-06-04 20:35:00|2275.57|2274.07|2275.45|2273.95|2275.69|2274.19|2275.45|2273.95|0
1622839200000|2021-06-04 20:40:00|2275.47|2273.97|2275.45|2273.95|2275.59|2274.09|2275.45|2273.95|0
1622839500000|2021-06-04 20:45:00|2275.47|2273.97|2275.59|2274.09|2275.69|2274.19|2275.45|2273.95|0
1622839800000|2021-06-04 20:50:00|2275.57|2274.07|2275.69|2274.19|2275.69|2274.19|2275.45|2273.95|0
1622840100000|2021-06-04 20:55:00|2275.67|2274.17|2276|2274.5|2276.25|2274.75|2275.59|2274.09|0
1623016800000|2021-06-06 22:00:00|2277.47|2275.97|2276.16|2274.66|2277.48|2275.98|2275.86|2274.36|0
1623017100000|2021-06-06 22:05:00|2276.15|2274.65|2276.17|2274.67|2276.98|2275.48|2276.06|2274.56|0
1623017400000|2021-06-06 22:10:00|2276.18|2274.68|2276.61|2275.11|2276.63|2275.13|2276.18|2274.68|0
1623017700000|2021-06-06 22:15:00|2276.62|2275.12|2276.61|2275.11|2276.81|2275.31|2276.5|2275|0
1623018000000|2021-06-06 22:20:00|2276.66|2275.16|2277.16|2275.66|2277.36|2275.86|2276.55|2275.05|0
1623018300000|2021-06-06 22:25:00|2277.15|2275.65|2276.71|2275.21|2277.15|2275.65|2276.61|2275.11|0
1623018600000|2021-06-06 22:30:00|2276.69|2275.19|2276.61|2275.11|2276.71|2275.21|2276.5|2275|0
1623018900000|2021-06-06 22:35:00|2276.59|2275.09|2276.05|2274.55|2276.59|2275.09|2275.95|2274.45|0
1623019200000|2021-06-06 22:40:00|2276.07|2274.57|2276.05|2274.55|2276.26|2274.76|2275.85|2274.35|0
1623019500000|2021-06-06 22:45:00|2276.07|2274.57|2276.26|2274.76|2276.5|2275|2276.05|2274.55|0
1623019800000|2021-06-06 22:50:00|2276.27|2274.77|2276.37|2274.87|2276.5|2275|2276.23|2274.73|0
1623020100000|2021-06-06 22:55:00|2276.39|2274.89|2276.37|2274.87|2276.47|2274.97|2276.37|2274.87|0
1623020400000|2021-06-06 23:00:00|2276.38|2274.88|2276.23|2274.73|2276.47|2274.97|2276.02|2274.52|0
1623020700000|2021-06-06 23:05:00|2276.21|2274.71|2276.37|2274.87|2276.42|2274.92|2276.12|2274.62|0
1623021000000|2021-06-06 23:10:00|2276.39|2274.89|2275.99|2274.49|2276.78|2275.28|2275.89|2274.39|0
1623021300000|2021-06-06 23:15:00|2276.01|2274.51|2276.85|2275.35|2276.85|2275.35|2275.99|2274.49|0
1623021600000|2021-06-06 23:20:00|2276.84|2275.34|2276.65|2275.15|2277|2275.5|2276.65|2275.15|0
1623021900000|2021-06-06 23:25:00|2276.66|2275.16|2276.75|2275.25|2277|2275.5|2276.65|2275.15|0
1623022200000|2021-06-06 23:30:00|2276.77|2275.27|2276.75|2275.25|2276.85|2275.35|2276.55|2275.05|0
1623022500000|2021-06-06 23:35:00|2276.77|2275.27|2276.65|2275.15|2276.85|2275.35|2276.65|2275.15|0
1623022800000|2021-06-06 23:40:00|2276.67|2275.17|2276.55|2275.05|2276.85|2275.35|2276.55|2275.05|0
1623023100000|2021-06-06 23:45:00|2276.53|2275.03|2276.49|2274.99|2276.55|2275.05|2276.2|2274.7|0
1623023400000|2021-06-06 23:50:00|2276.48|2274.98|2276.7|2275.2|2277|2275.5|2276.44|2274.94|0
1623023700000|2021-06-06 23:55:00|2276.71|2275.21|2276.55|2275.05|2277|2275.5|2276.49|2274.99|0
1623024000000|2021-06-07 00:00:00|2276.54|2275.04|2274.89|2273.39|2276.75|2275.25|2274.13|2272.63|0
1623024300000|2021-06-07 00:05:00|2274.87|2273.37|2275.99|2274.49|2276.15|2274.65|2274.78|2273.28|0
1623024600000|2021-06-07 00:10:00|2275.98|2274.48|2275.13|2273.63|2275.99|2274.49|2274.99|2273.49|0
1623024900000|2021-06-07 00:15:00|2275.15|2273.65|2273.38|2271.88|2275.31|2273.81|2273.36|2271.86|0
1623025200000|2021-06-07 00:20:00|2273.36|2271.86|2272.87|2271.37|2273.36|2271.86|2272.36|2270.86|0
1623025500000|2021-06-07 00:25:00|2272.86|2271.36|2272.88|2271.38|2273.36|2271.86|2272.36|2270.86|0
1623025800000|2021-06-07 00:30:00|2272.95|2271.45|2273.83|2272.33|2273.83|2272.33|2272.82|2271.32|0
1623026100000|2021-06-07 00:35:00|2273.81|2272.31|2273.33|2271.83|2273.84|2272.34|2272.87|2271.37|0
1623026400000|2021-06-07 00:40:00|2273.35|2271.85|2272.95|2271.45|2273.43|2271.93|2272.87|2271.37|0
1623026700000|2021-06-07 00:45:00|2273.4|2271.9|2272.45|2270.95|2273.4|2271.9|2272.43|2270.93|0
1623027000000|2021-06-07 00:50:00|2272.44|2270.94|2272.4|2270.9|2272.46|2270.96|2271.96|2270.46|0
1623027300000|2021-06-07 00:55:00|2272.42|2270.92|2272.88|2271.38|2272.88|2271.38|2271.46|2269.96|0
1623027600000|2021-06-07 01:00:00|2272.87|2271.37|2272.39|2270.89|2272.88|2271.38|2271.91|2270.41|0
1623027900000|2021-06-07 01:05:00|2272.4|2270.9|2271.82|2270.32|2272.87|2271.37|2271.35|2269.85|0
1623028200000|2021-06-07 01:10:00|2271.81|2270.31|2272.07|2270.57|2272.34|2270.84|2271.81|2270.31|0
1623028500000|2021-06-07 01:15:00|2271.85|2270.35|2272.36|2270.86|2272.84|2271.34|2271.85|2270.35|0
1623028800000|2021-06-07 01:20:00|2272.37|2270.87|2273.33|2271.83|2273.35|2271.85|2272.36|2270.86|0
1623029100000|2021-06-07 01:25:00|2273.34|2271.84|2273.32|2271.82|2273.35|2271.85|2272.87|2271.37|0
1623029400000|2021-06-07 01:30:00|2273.33|2271.83|2271.88|2270.38|2273.33|2271.83|2271.41|2269.91|0
1623029700000|2021-06-07 01:35:00|2271.86|2270.36|2271.37|2269.87|2271.89|2270.39|2270.93|2269.43|0
1623030000000|2021-06-07 01:40:00|2271.35|2269.85|2271.36|2269.86|2271.38|2269.88|2270.86|2269.36|0
1623030300000|2021-06-07 01:45:00|2271.35|2269.85|2271.4|2269.9|2271.41|2269.91|2270.86|2269.36|0
1623030600000|2021-06-07 01:50:00|2271.41|2269.91|2271.4|2269.9|2271.88|2270.38|2270.93|2269.43|0
1623030900000|2021-06-07 01:55:00|2271.33|2269.83|2270.89|2269.39|2271.4|2269.9|2270.42|2268.92|0
1623031200000|2021-06-07 02:00:00|2270.75|2269.25|2270.4|2268.9|2270.9|2269.4|2270.4|2268.9|0
1623031500000|2021-06-07 02:05:00|2270.41|2268.91|2270.89|2269.39|2270.9|2269.4|2270.39|2268.89|0
1623031800000|2021-06-07 02:10:00|2270.9|2269.4|2271.4|2269.9|2271.4|2269.9|2270.88|2269.38|0
1623032100000|2021-06-07 02:15:00|2271.39|2269.89|2271.41|2269.91|2271.41|2269.91|2270.92|2269.42|0
1623032400000|2021-06-07 02:20:00|2271.42|2269.92|2271.41|2269.91|2271.44|2269.94|2271.38|2269.88|0
1623032700000|2021-06-07 02:25:00|2271.43|2269.93|2271.44|2269.94|2271.92|2270.42|2271.4|2269.9|0
1623033000000|2021-06-07 02:30:00|2271.41|2269.91|2270.98|2269.48|2271.46|2269.96|2270.5|2269|0
1623033300000|2021-06-07 02:35:00|2270.99|2269.49|2271.94|2270.44|2271.96|2270.46|2270.98|2269.48|0
1623033600000|2021-06-07 02:40:00|2271.95|2270.45|2272.4|2270.9|2272.42|2270.92|2271.92|2270.42|0
1623033900000|2021-06-07 02:45:00|2273.2|2271.7|2272.26|2270.76|2273.23|2271.73|2272.24|2270.74|0
1623034200000|2021-06-07 02:50:00|2272.24|2270.74|2271.75|2270.25|2272.26|2270.76|2271.74|2270.24|0
1623034500000|2021-06-07 02:55:00|2271.74|2270.24|2272.21|2270.71|2272.23|2270.73|2271.72|2270.22|0
1623034800000|2021-06-07 03:00:00|2271.33|2269.83|2271.46|2269.96|2271.47|2269.97|2270.93|2269.43|0
1623035100000|2021-06-07 03:05:00|2271.59|2270.09|2271.44|2269.94|2271.92|2270.42|2270.95|2269.45|0
1623035400000|2021-06-07 03:10:00|2271.43|2269.93|2271.44|2269.94|2271.45|2269.95|2271.41|2269.91|0
1623035700000|2021-06-07 03:15:00|2271.43|2269.93|2271.98|2270.48|2272.69|2271.19|2271.42|2269.92|0
1623036000000|2021-06-07 03:20:00|2271.97|2270.47|2271.46|2269.96|2272.47|2270.97|2271.46|2269.96|0
1623036300000|2021-06-07 03:25:00|2271.48|2269.98|2271.94|2270.44|2271.94|2270.44|2271.44|2269.94|0
1623036600000|2021-06-07 03:30:00|2271.95|2270.45|2271.93|2270.43|2271.96|2270.46|2271.46|2269.96|0
1623036900000|2021-06-07 03:35:00|2271.92|2270.42|2271.94|2270.44|2271.96|2270.46|2271.46|2269.96|0
1623037200000|2021-06-07 03:40:00|2271.93|2270.43|2271.92|2270.42|2271.95|2270.45|2271.92|2270.42|0
1623037500000|2021-06-07 03:45:00|2271.93|2270.43|2271.93|2270.43|2271.94|2270.44|2271.46|2269.96|0
1623037800000|2021-06-07 03:50:00|2271.94|2270.44|2271.93|2270.43|2271.94|2270.44|2271.46|2269.96|0
1623038100000|2021-06-07 03:55:00|2271.94|2270.44|2271.92|2270.42|2271.94|2270.44|2271.92|2270.42|0
1623038400000|2021-06-07 04:00:00|2271.91|2270.41|2271.4|2269.9|2271.91|2270.41|2271.39|2269.89|0
1623038700000|2021-06-07 04:05:00|2271.41|2269.91|2271.42|2269.92|2271.42|2269.92|2271.39|2269.89|0
1623039000000|2021-06-07 04:10:00|2271.41|2269.91|2271.87|2270.37|2271.87|2270.37|2271.41|2269.91|0
1623039300000|2021-06-07 04:15:00|2271.89|2270.39|2272.4|2270.9|2272.4|2270.9|2271.89|2270.39|0
1623039600000|2021-06-07 04:20:00|2272.39|2270.89|2272.46|2270.96|2272.93|2271.43|2272.16|2270.66|0
1623039900000|2021-06-07 04:25:00|2272.45|2270.95|2272.43|2270.93|2272.48|2270.98|2272.42|2270.92|0
1623040200000|2021-06-07 04:30:00|2272.42|2270.92|2272.42|2270.92|2272.42|2270.92|2271.94|2270.44|0
1623040500000|2021-06-07 04:35:00|2272.41|2270.91|2272.41|2270.91|2272.43|2270.93|2272.38|2270.88|0
1623040800000|2021-06-07 04:40:00|2272.42|2270.92|2272.41|2270.91|2272.42|2270.92|2272.39|2270.89|0
1623041100000|2021-06-07 04:45:00|2272.42|2270.92|2272.38|2270.88|2272.42|2270.92|2272.38|2270.88|0
1623041400000|2021-06-07 04:50:00|2272.39|2270.89|2272.39|2270.89|2272.39|2270.89|2271.91|2270.41|0
1623041700000|2021-06-07 04:55:00|2272.38|2270.88|2271.9|2270.4|2272.38|2270.88|2271.89|2270.39|0
1623042000000|2021-06-07 05:00:00|2271.91|2270.41|2271.91|2270.41|2272.39|2270.89|2271.9|2270.4|0
1623042300000|2021-06-07 05:05:00|2271.93|2270.43|2271.86|2270.36|2271.93|2270.43|2271.36|2269.86|0
1623042600000|2021-06-07 05:10:00|2271.79|2270.29|2270.93|2269.43|2271.86|2270.36|2270.93|2269.43|0
1623042900000|2021-06-07 05:15:00|2270.94|2269.44|2271.43|2269.93|2271.43|2269.93|2270.93|2269.43|0
1623043200000|2021-06-07 05:20:00|2271.45|2269.95|2271.4|2269.9|2271.48|2269.98|2271.39|2269.89|0
1623043500000|2021-06-07 05:25:00|2271.42|2269.92|2271.37|2269.87|2271.42|2269.92|2271.37|2269.87|0
1623043800000|2021-06-07 05:30:00|2271.36|2269.86|2271.81|2270.31|2272.31|2270.81|2271.36|2269.86|0
1623044100000|2021-06-07 05:35:00|2271.83|2270.33|2271.8|2270.3|2271.83|2270.33|2271.32|2269.82|0
1623044400000|2021-06-07 05:40:00|2271.78|2270.28|2271.73|2270.23|2271.8|2270.3|2271.27|2269.77|0
1623044700000|2021-06-07 05:45:00|2272.54|2271.04|2272.04|2270.54|2272.55|2271.05|2272.03|2270.53|0
1623045000000|2021-06-07 05:50:00|2272.03|2270.53|2272.04|2270.54|2272.07|2270.57|2271.58|2270.08|0
1623045300000|2021-06-07 05:55:00|2271.98|2270.48|2272.06|2270.56|2272.07|2270.57|2271.59|2270.09|0
1623045600000|2021-06-07 06:00:00|2271.23|2269.73|2271.72|2270.22|2271.72|2270.22|2270.28|2268.78|0
1623045900000|2021-06-07 06:05:00|2271.59|2270.09|2270.75|2269.25|2271.72|2270.22|2270.07|2268.57|0
1623046200000|2021-06-07 06:10:00|2270.68|2269.18|2271.29|2269.79|2271.3|2269.8|2270.3|2268.8|0
1623046500000|2021-06-07 06:15:00|2271.3|2269.8|2270.73|2269.23|2271.78|2270.28|2270.73|2269.23|0
1623046800000|2021-06-07 06:20:00|2270.75|2269.25|2271.17|2269.67|2271.62|2270.12|2270.73|2269.23|0
1623047100000|2021-06-07 06:25:00|2271.18|2269.68|2271.21|2269.71|2271.65|2270.15|2270.69|2269.19|0
1623047400000|2021-06-07 06:30:00|2271.2|2269.7|2270.83|2269.43|2271.45|2270.05|2270.83|2269.43|4
1623047700000|2021-06-07 06:35:00|2271.33|2269.93|2270.83|2269.43|2271.33|2269.93|2270.83|2269.43|0
1623048000000|2021-06-07 06:40:00|2270.7|2269.3|2271.08|2269.68|2271.58|2270.18|2270.7|2269.3|15
1623048300000|2021-06-07 06:45:00|2270.95|2269.55|2270.7|2269.3|2271.08|2269.68|2268.95|2267.55|23
1623048600000|2021-06-07 06:50:00|2270.83|2269.43|2269.95|2268.55|2271.45|2270.05|2269.33|2267.93|10
1623048900000|2021-06-07 06:55:00|2270.89|2269.39|2272.4|2270.9|2272.4|2270.9|2270.87|2269.37|0
1623049200000|2021-06-07 07:00:00|2272.38|2270.88|2271.88|2271.38|2273.63|2273.13|2266.63|2266.13|2000
1623049500000|2021-06-07 07:05:00|2271.63|2271.13|2270.88|2270.38|2272.63|2272.13|2267.63|2267.13|2584
1623049800000|2021-06-07 07:10:00|2270.75|2270.25|2268.13|2267.63|2270.75|2270.25|2267.38|2266.88|1621
1623050100000|2021-06-07 07:15:00|2268|2267.5|2271.88|2271.38|2272.63|2272.13|2266.13|2265.63|1334
1623050400000|2021-06-07 07:20:00|2271.75|2271.25|2276|2275.5|2276.38|2275.88|2270.63|2270.13|1526
1623050700000|2021-06-07 07:25:00|2276.13|2275.63|2278.63|2278.13|2279.38|2278.88|2274.63|2274.13|1368
1623051000000|2021-06-07 07:30:00|2278.75|2278.25|2278.25|2277.75|2279.63|2279.13|2277.63|2277.13|1246
1623051300000|2021-06-07 07:35:00|2278.13|2277.63|2277.38|2276.88|2278.13|2277.63|2275.63|2275.13|1289
1623051600000|2021-06-07 07:40:00|2277.43|2276.93|2276.05|2275.55|2278.18|2277.68|2275.93|2275.43|594
1623051900000|2021-06-07 07:45:00|2276.18|2275.68|2276.43|2275.93|2276.43|2275.93|2274.8|2274.3|725
1623052200000|2021-06-07 07:50:00|2276.3|2275.8|2275.43|2274.93|2276.3|2275.8|2273.8|2273.3|651
1623052500000|2021-06-07 07:55:00|2275.3|2274.8|2274.18|2273.68|2275.68|2275.18|2273.93|2273.43|351
1623052800000|2021-06-07 08:00:00|2274.05|2273.55|2273.18|2272.68|2274.68|2274.18|2272.93|2272.43|571
1623053100000|2021-06-07 08:05:00|2273.05|2272.55|2272.43|2271.93|2273.43|2272.93|2271.18|2270.68|893
1623053400000|2021-06-07 08:10:00|2272.3|2271.8|2272.93|2272.43|2274.43|2273.93|2271.68|2271.18|756
1623053700000|2021-06-07 08:15:00|2273.05|2272.55|2273.18|2272.68|2273.93|2273.43|2271.93|2271.43|350
1623054000000|2021-06-07 08:20:00|2273.3|2272.8|2271.55|2271.05|2273.3|2272.8|2271.43|2270.93|440
1623054300000|2021-06-07 08:25:00|2271.43|2270.93|2270.93|2270.43|2271.55|2271.05|2270.05|2269.55|500
1623054600000|2021-06-07 08:30:00|2270.8|2270.3|2270.43|2269.93|2270.93|2270.43|2269.43|2268.93|249
1623054900000|2021-06-07 08:35:00|2270.68|2270.18|2269.93|2269.43|2270.68|2270.18|2269.18|2268.68|320
1623055200000|2021-06-07 08:40:00|2269.8|2269.3|2270.93|2270.43|2270.93|2270.43|2268.68|2268.18|551
1623055500000|2021-06-07 08:45:00|2270.8|2270.3|2271.93|2271.43|2272.18|2271.68|2270.43|2269.93|347
1623055800000|2021-06-07 08:50:00|2271.8|2271.3|2273.18|2272.68|2273.8|2273.3|2271.68|2271.18|336
1623056100000|2021-06-07 08:55:00|2273.3|2272.8|2274.43|2273.93|2274.68|2274.18|2272.68|2272.18|341
1623056400000|2021-06-07 09:00:00|2274.3|2273.8|2274.93|2274.43|2275.18|2274.68|2274.05|2273.55|433
1623056700000|2021-06-07 09:05:00|2274.68|2274.18|2271.93|2271.43|2274.93|2274.43|2271.68|2271.18|406
1623057000000|2021-06-07 09:10:00|2272.05|2271.55|2272.68|2272.18|2273.43|2272.93|2271.68|2271.18|361
1623057300000|2021-06-07 09:15:00|2272.55|2272.05|2272.8|2272.3|2272.93|2272.43|2271.43|2270.93|265
1623057600000|2021-06-07 09:20:00|2272.93|2272.43|2271.68|2271.18|2273.55|2273.05|2271.68|2271.18|209
1623057900000|2021-06-07 09:25:00|2271.43|2270.93|2271.55|2271.05|2272.68|2272.18|2271.18|2270.68|338
1623058200000|2021-06-07 09:30:00|2271.68|2271.18|2273.43|2272.93|2273.8|2273.3|2270.93|2270.43|361
1623058500000|2021-06-07 09:35:00|2273.3|2272.8|2274.93|2274.43|2274.93|2274.43|2273.18|2272.68|333
1623058800000|2021-06-07 09:40:00|2275.05|2274.55|2274.18|2273.68|2275.05|2274.55|2273.68|2273.18|416
1623059100000|2021-06-07 09:45:00|2274.3|2273.8|2273.68|2273.18|2274.55|2274.05|2272.43|2271.93|366
1623059400000|2021-06-07 09:50:00|2273.8|2273.3|2274.43|2273.93|2274.55|2274.05|2273.43|2272.93|269
1623059700000|2021-06-07 09:55:00|2274.18|2273.68|2274.18|2273.68|2274.43|2273.93|2273.43|2272.93|299
1623060000000|2021-06-07 10:00:00|2273.93|2273.43|2275.68|2275.18|2275.8|2275.3|2273.68|2273.18|324
1623060300000|2021-06-07 10:05:00|2275.8|2275.3|2275.68|2275.18|2276.3|2275.8|2274.43|2273.93|590
1623060600000|2021-06-07 10:10:00|2275.55|2275.05|2274.55|2274.05|2275.68|2275.18|2274.18|2273.68|896
1623060900000|2021-06-07 10:15:00|2274.68|2274.18|2274.68|2274.18|2274.68|2274.18|2273.55|2273.05|417
1623061200000|2021-06-07 10:20:00|2274.55|2274.05|2274.93|2274.43|2275.43|2274.93|2273.93|2273.43|584
1623061500000|2021-06-07 10:25:00|2275.05|2274.55|2275.93|2275.43|2276.18|2275.68|2274.93|2274.43|587
1623061800000|2021-06-07 10:30:00|2276.18|2275.68|2276.93|2276.43|2277.18|2276.68|2275.18|2274.68|688
1623062100000|2021-06-07 10:35:00|2277.18|2276.68|2277.43|2276.93|2277.93|2277.43|2276.68|2276.18|829
1623062400000|2021-06-07 10:40:00|2277.55|2277.05|2277.68|2277.18|2278.68|2278.18|2277.18|2276.68|821
1623062700000|2021-06-07 10:45:00|2277.55|2277.05|2278.43|2277.93|2278.68|2278.18|2277.55|2277.05|1145
1623063000000|2021-06-07 10:50:00|2278.68|2278.18|2278.18|2277.68|2278.93|2278.43|2277.55|2277.05|485
1623063300000|2021-06-07 10:55:00|2278.3|2277.8|2278.8|2278.3|2278.93|2278.43|2277.93|2277.43|269
1623063600000|2021-06-07 11:00:00|2278.68|2278.18|2279.55|2279.05|2280.18|2279.68|2278.68|2278.18|704
1623063900000|2021-06-07 11:05:00|2279.68|2279.18|2279.18|2278.68|2280.68|2280.18|2279.18|2278.68|962
1623064200000|2021-06-07 11:10:00|2279.3|2278.8|2279.18|2278.68|2279.68|2279.18|2278.93|2278.43|447
1623064500000|2021-06-07 11:15:00|2279.3|2278.8|2278.68|2278.18|2279.68|2279.18|2278.43|2277.93|340
1623064800000|2021-06-07 11:20:00|2278.43|2277.93|2278.68|2278.18|2279.43|2278.93|2278.43|2277.93|404
1623065100000|2021-06-07 11:25:00|2278.55|2278.05|2278.43|2277.93|2278.68|2278.18|2277.43|2276.93|501
1623065400000|2021-06-07 11:30:00|2278.3|2277.8|2277.68|2277.18|2278.3|2277.8|2276.68|2276.18|544
1623065700000|2021-06-07 11:35:00|2277.8|2277.3|2276.8|2276.3|2278.18|2277.68|2276.68|2276.18|434
1623066000000|2021-06-07 11:40:00|2276.69|2276.19|2277.57|2277.07|2278.07|2277.57|2276.69|2276.19|441
1623066300000|2021-06-07 11:45:00|2277.69|2277.19|2276.57|2276.07|2277.82|2277.32|2276.32|2275.82|624
1623066600000|2021-06-07 11:50:00|2276.44|2275.94|2277.32|2276.82|2277.82|2277.32|2276.32|2275.82|387
1623066900000|2021-06-07 11:55:00|2277.19|2276.69|2277.82|2277.32|2277.82|2277.32|2276.69|2276.19|161
1623067200000|2021-06-07 12:00:00|2277.69|2277.19|2277.44|2276.94|2278.07|2277.57|2276.57|2276.07|597
1623067500000|2021-06-07 12:05:00|2277.57|2277.07|2275.82|2275.32|2277.57|2277.07|2275.57|2275.07|362
1623067800000|2021-06-07 12:10:00|2275.94|2275.44|2274.82|2274.32|2276.07|2275.57|2274.82|2274.32|416
1623068100000|2021-06-07 12:15:00|2274.94|2274.44|2275.57|2275.07|2276.32|2275.82|2274.32|2273.82|733
1623068400000|2021-06-07 12:20:00|2275.44|2274.94|2274.32|2273.82|2275.69|2275.19|2274.32|2273.82|237
1623068700000|2021-06-07 12:25:00|2274.19|2273.69|2274.32|2273.82|2275.19|2274.69|2274.07|2273.57|574
1623069000000|2021-06-07 12:30:00|2274.44|2273.94|2274.82|2274.32|2275.57|2275.07|2274.32|2273.82|308
1623069300000|2021-06-07 12:35:00|2274.57|2274.07|2275.82|2275.32|2276.19|2275.69|2274.57|2274.07|451
1623069600000|2021-06-07 12:40:00|2275.94|2275.44|2275.82|2275.32|2276.32|2275.82|2275.69|2275.19|504
1623069900000|2021-06-07 12:45:00|2275.94|2275.44|2276.32|2275.82|2276.32|2275.82|2275.32|2274.82|222
1623070200000|2021-06-07 12:50:00|2276.19|2275.69|2275.57|2275.07|2276.57|2276.07|2275.57|2275.07|325
1623070500000|2021-06-07 12:55:00|2275.82|2275.32|2276.32|2275.82|2276.44|2275.94|2275.57|2275.07|321
1623070800000|2021-06-07 13:00:00|2276.44|2275.94|2276.32|2275.82|2276.82|2276.32|2276.32|2275.82|381
1623071100000|2021-06-07 13:05:00|2276.44|2275.94|2276.57|2276.07|2276.94|2276.44|2276.07|2275.57|450
1623071400000|2021-06-07 13:10:00|2276.32|2275.82|2274.57|2274.07|2276.32|2275.82|2274.57|2274.07|336
1623071700000|2021-06-07 13:15:00|2274.82|2274.32|2274.82|2274.32|2275.07|2274.57|2274.32|2273.82|194
1623072000000|2021-06-07 13:20:00|2274.57|2274.07|2275.82|2275.32|2275.82|2275.32|2274.57|2274.07|361
1623072300000|2021-06-07 13:25:00|2275.69|2275.19|2274.32|2273.82|2275.94|2275.44|2274.32|2273.82|223
1623072600000|2021-06-07 13:30:00|2274.57|2274.07|2274.32|2273.82|2275.07|2274.57|2273.82|2273.32|723
1623072900000|2021-06-07 13:35:00|2274.19|2273.69|2274.32|2273.82|2274.82|2274.32|2273.32|2272.82|514
1623073200000|2021-06-07 13:40:00|2274.57|2274.07|2274.82|2274.32|2275.94|2275.44|2274.57|2274.07|761
1623073500000|2021-06-07 13:45:00|2274.57|2274.07|2273.82|2273.32|2274.82|2274.32|2273.19|2272.69|544
1623073800000|2021-06-07 13:50:00|2273.57|2273.07|2271.82|2271.32|2273.82|2273.32|2271.07|2270.57|790
1623074100000|2021-06-07 13:55:00|2271.94|2271.44|2270.69|2270.19|2274.69|2274.19|2269.94|2269.44|2355
1623074400000|2021-06-07 14:00:00|2270.32|2269.82|2271.82|2271.32|2272.82|2272.32|2270.32|2269.82|1219
1623074700000|2021-06-07 14:05:00|2271.69|2271.19|2270.82|2270.32|2272.82|2272.32|2270.44|2269.94|706
1623075000000|2021-06-07 14:10:00|2270.84|2270.34|2269.09|2268.59|2271.09|2270.59|2268.96|2268.46|852
1623075300000|2021-06-07 14:15:00|2269.34|2268.84|2268.96|2268.46|2270.09|2269.59|2268.84|2268.34|706
1623075600000|2021-06-07 14:20:00|2268.84|2268.34|2268.09|2267.59|2269.34|2268.84|2267.84|2267.34|387
1623075900000|2021-06-07 14:25:00|2267.96|2267.46|2267.34|2266.84|2268.34|2267.84|2267.09|2266.59|633
1623076200000|2021-06-07 14:30:00|2267.59|2267.09|2266.84|2266.34|2267.84|2267.34|2265.96|2265.46|759
1623076500000|2021-06-07 14:35:00|2267.09|2266.59|2267.59|2267.09|2267.84|2267.34|2267.09|2266.59|389
1623076800000|2021-06-07 14:40:00|2267.46|2266.96|2267.09|2266.59|2267.84|2267.34|2266.34|2265.84|387
1623077100000|2021-06-07 14:45:00|2266.96|2266.46|2266.09|2265.59|2267.34|2266.84|2265.59|2265.09|703
1623077400000|2021-06-07 14:50:00|2265.96|2265.46|2267.59|2267.09|2267.84|2267.34|2265.84|2265.34|765
1623077700000|2021-06-07 14:55:00|2267.71|2267.21|2268.34|2267.84|2268.59|2268.09|2267.59|2267.09|788
1623078000000|2021-06-07 15:00:00|2268.21|2267.71|2267.09|2266.59|2268.34|2267.84|2266.84|2266.34|1267
1623078300000|2021-06-07 15:05:00|2266.96|2266.46|2267.21|2266.71|2267.59|2267.09|2266.34|2265.84|743
1623078600000|2021-06-07 15:10:00|2267.09|2266.59|2268.59|2268.09|2268.59|2268.09|2267.09|2266.59|691
1623078900000|2021-06-07 15:15:00|2268.84|2268.34|2269.46|2268.96|2269.84|2269.34|2268.59|2268.09|930
1623079200000|2021-06-07 15:20:00|2269.34|2268.84|2270.18|2268.68|2270.18|2269.46|2269.09|2268.59|1743
1623079500000|2021-06-07 15:25:00|2270.2|2268.7|2270.08|2268.58|2270.23|2268.73|2269.67|2268.17|1065
1623079800000|2021-06-07 15:30:00|2270.1|2268.6|2267.04|2265.64|2270.21|2268.71|2267.04|2265.64|196
1623080100000|2021-06-07 15:35:00|2266.91|2265.51|2267.04|2265.64|2267.16|2265.76|2266.54|2265.14|127
1623080400000|2021-06-07 15:40:00|2266.91|2265.51|2265.91|2264.51|2266.91|2265.51|2265.04|2263.64|49
1623080700000|2021-06-07 15:45:00|2266.04|2264.64|2265.54|2264.14|2266.04|2264.64|2265.54|2264.14|3
1623081000000|2021-06-07 15:50:00|2265.91|2264.51|2265.79|2264.39|2265.91|2264.51|2265.04|2263.64|34
1623081300000|2021-06-07 15:55:00|2265.66|2264.26|2266.21|2264.71|2266.21|2264.76|2265.29|2263.89|6
1623081600000|2021-06-07 16:00:00|2266.22|2264.72|2266.68|2265.18|2266.73|2265.23|2266.18|2264.68|0
1623081900000|2021-06-07 16:05:00|2266.69|2265.19|2267.2|2265.7|2267.21|2265.71|2266.68|2265.18|0
1623082200000|2021-06-07 16:10:00|2267.21|2265.71|2268.03|2266.53|2268.04|2266.54|2267.2|2265.7|0
1623082500000|2021-06-07 16:15:00|2268.04|2266.54|2267.5|2266|2268.04|2266.54|2267.5|2266|0
1623082800000|2021-06-07 16:20:00|2267.52|2266.02|2267.49|2265.99|2267.97|2266.47|2267.49|2265.99|0
1623083100000|2021-06-07 16:25:00|2267.63|2266.13|2266.77|2265.27|2267.94|2266.44|2266.65|2265.15|0
1623083400000|2021-06-07 16:30:00|2266.79|2265.29|2266.8|2265.3|2266.82|2265.32|2266.74|2265.24|0
1623083700000|2021-06-07 16:35:00|2266.82|2265.32|2267.73|2266.23|2267.73|2266.23|2266.77|2265.27|0
1623084000000|2021-06-07 16:40:00|2267.74|2266.24|2268.23|2266.73|2268.26|2266.76|2267.73|2266.23|0
1623084300000|2021-06-07 16:45:00|2268.22|2266.72|2267.93|2266.43|2268.24|2266.74|2267.76|2266.26|0
1623084600000|2021-06-07 16:50:00|2267.92|2266.42|2268.41|2266.91|2268.42|2266.92|2267.92|2266.42|0
1623084900000|2021-06-07 16:55:00|2268.4|2266.9|2268.82|2267.32|2268.84|2267.34|2268.38|2266.88|0
1623085200000|2021-06-07 17:00:00|2268.83|2267.33|2268.84|2267.34|2269.32|2267.82|2268.79|2267.29|0
1623085500000|2021-06-07 17:05:00|2268.82|2267.32|2268.33|2266.83|2268.85|2267.35|2268.3|2266.8|0
1623085800000|2021-06-07 17:10:00|2268.34|2266.84|2268.29|2266.79|2268.36|2266.86|2267.77|2266.27|0
1623086100000|2021-06-07 17:15:00|2268.3|2266.8|2268.33|2266.83|2268.36|2266.86|2267.79|2266.29|0
1623086400000|2021-06-07 17:20:00|2268.32|2266.82|2268.33|2266.83|2268.82|2267.32|2268.32|2266.82|0
1623086700000|2021-06-07 17:25:00|2268.34|2266.84|2268.27|2266.77|2268.36|2266.86|2267.82|2266.32|0
1623087000000|2021-06-07 17:30:00|2268.3|2266.8|2268.31|2266.81|2268.79|2267.29|2268.25|2266.75|0
1623087300000|2021-06-07 17:35:00|2268.3|2266.8|2268.25|2266.75|2268.32|2266.82|2268.22|2266.72|0
1623087600000|2021-06-07 17:40:00|2268.11|2266.61|2267.31|2265.81|2268.25|2266.75|2267.28|2265.78|0
1623087900000|2021-06-07 17:45:00|2267.3|2265.8|2267.28|2265.78|2267.32|2265.82|2266.73|2265.23|0
1623088200000|2021-06-07 17:50:00|2267.29|2265.79|2267.75|2266.25|2267.76|2266.26|2267.25|2265.75|0
1623088500000|2021-06-07 17:55:00|2267.74|2266.24|2266.76|2265.26|2267.75|2266.25|2266.76|2265.26|0
1623088800000|2021-06-07 18:00:00|2266.75|2265.25|2266.79|2265.29|2267.25|2265.75|2266.75|2265.25|0
1623089100000|2021-06-07 18:05:00|2266.78|2265.28|2267.37|2265.87|2267.37|2265.87|2266.78|2265.28|0
1623089400000|2021-06-07 18:10:00|2267.36|2265.86|2267.82|2266.32|2267.84|2266.34|2267.33|2265.83|0
1623089700000|2021-06-07 18:15:00|2267.84|2266.34|2267.35|2265.85|2267.85|2266.35|2267.33|2265.83|0
1623090000000|2021-06-07 18:20:00|2267.36|2265.86|2266.88|2265.38|2267.85|2266.35|2266.88|2265.38|0
1623090300000|2021-06-07 18:25:00|2266.87|2265.37|2267.37|2265.87|2267.39|2265.89|2266.87|2265.37|0
1623090600000|2021-06-07 18:30:00|2267.36|2265.86|2267.4|2265.9|2267.87|2266.37|2267.35|2265.85|0
1623090900000|2021-06-07 18:35:00|2267.39|2265.89|2267.89|2266.39|2267.89|2266.39|2267.37|2265.87|0
1623091200000|2021-06-07 18:40:00|2267.88|2266.38|2267.89|2266.39|2267.92|2266.42|2267.42|2265.92|0
1623091500000|2021-06-07 18:45:00|2267.91|2266.41|2268.34|2266.84|2268.37|2266.87|2267.85|2266.35|0
1623091800000|2021-06-07 18:50:00|2268.36|2266.86|2268.43|2266.93|2268.43|2266.93|2268.34|2266.84|0
1623092100000|2021-06-07 18:55:00|2268.41|2266.91|2268.92|2267.42|2269|2267.5|2268.4|2266.9|0
1623092400000|2021-06-07 19:00:00|2268.9|2267.4|2269.45|2267.95|2269.47|2267.97|2268.9|2267.4|0
1623092700000|2021-06-07 19:05:00|2269.46|2267.96|2269.94|2268.44|2269.94|2268.44|2269.42|2267.92|0
1623093000000|2021-06-07 19:10:00|2269.93|2268.43|2270.07|2268.57|2270.07|2268.57|2269.88|2268.38|0
1623093300000|2021-06-07 19:15:00|2270.06|2268.56|2270.35|2268.85|2270.58|2269.08|2270.05|2268.55|0
1623093600000|2021-06-07 19:20:00|2270.42|2268.92|2270.62|2269.12|2270.63|2269.13|2270.42|2268.92|0
1623093900000|2021-06-07 19:25:00|2270.63|2269.13|2270.17|2268.67|2270.63|2269.13|2270.15|2268.65|0
1623094200000|2021-06-07 19:30:00|2270.18|2268.68|2269.64|2268.14|2270.2|2268.7|2269.62|2268.12|0
1623094500000|2021-06-07 19:35:00|2269.63|2268.13|2269.07|2267.57|2269.64|2268.14|2269.07|2267.57|0
1623094800000|2021-06-07 19:40:00|2269.05|2267.55|2268.63|2267.13|2269.17|2267.67|2268.6|2267.1|0
1623095100000|2021-06-07 19:45:00|2268.6|2267.1|2268.64|2267.14|2268.66|2267.16|2268.14|2266.64|0
1623095400000|2021-06-07 19:50:00|2268.73|2267.23|2270.04|2268.54|2270.06|2268.56|2268.68|2267.18|0
1623095700000|2021-06-07 19:55:00|2270.05|2268.55|2270.01|2268.51|2270.88|2269.38|2269.56|2268.06|0
1623096000000|2021-06-07 20:00:00|2270.03|2268.53|2270.12|2268.62|2270.37|2268.87|2269.92|2268.42|0
1623096300000|2021-06-07 20:05:00|2270.14|2268.64|2270.49|2268.99|2270.59|2269.09|2270.04|2268.54|0
1623096600000|2021-06-07 20:10:00|2270.47|2268.97|2270.12|2268.62|2270.47|2268.97|2269.95|2268.45|0
1623096900000|2021-06-07 20:15:00|2270.07|2268.57|2269.99|2268.49|2270.2|2268.7|2269.95|2268.45|0
1623097200000|2021-06-07 20:20:00|2270.03|2268.53|2270.57|2269.07|2270.74|2269.24|2269.99|2268.49|0
1623097500000|2021-06-07 20:25:00|2270.61|2269.11|2270.57|2269.07|2270.74|2269.24|2270.45|2268.95|0
1623097800000|2021-06-07 20:30:00|2270.55|2269.05|2270.4|2268.9|2270.61|2269.11|2270.05|2268.55|0
1623098100000|2021-06-07 20:35:00|2270.42|2268.92|2270.16|2268.66|2270.5|2269|2270.05|2268.55|0
1623098400000|2021-06-07 20:40:00|2270.14|2268.64|2270.16|2268.66|2270.4|2268.9|2270.05|2268.55|0
1623098700000|2021-06-07 20:45:00|2270.18|2268.68|2270.42|2268.92|2270.66|2269.16|2270.16|2268.66|0
1623099000000|2021-06-07 20:50:00|2270.44|2268.94|2271.07|2269.57|2271.27|2269.77|2270.44|2268.94|0
1623099300000|2021-06-07 20:55:00|2271.09|2269.59|2271.48|2269.98|2271.62|2270.12|2271.07|2269.57|0
1623099600000|2021-06-07 21:00:00|2271.35|2269.85|2271.44|2269.94|2271.48|2269.98|2271.35|2269.85|0
1623099900000|2021-06-07 21:05:00|2271.48|2269.98|2271.78|2270.28|2271.81|2270.31|2271.48|2269.98|0
1623100200000|2021-06-07 21:10:00|2271.82|2270.32|2271.65|2270.15|2271.82|2270.32|2271.65|2270.15|0
1623100500000|2021-06-07 21:15:00|2271.61|2270.11|2271.61|2270.11|2271.65|2270.15|2271.61|2270.11|0
1623100800000|2021-06-07 21:20:00|2271.65|2270.15|2271.49|2269.99|2271.65|2270.15|2271.4|2269.9|0
1623101100000|2021-06-07 21:25:00|2271.53|2270.03|2271.57|2270.07|2271.57|2270.07|2271.53|2270.03|0
1623101400000|2021-06-07 21:30:00|2271.61|2270.11|2271.53|2270.03|2271.61|2270.11|2271.49|2269.99|0
1623101700000|2021-06-07 21:35:00|2271.49|2269.99|2271.49|2269.99|2271.49|2269.99|2271.49|2269.99|0
1623102000000|2021-06-07 21:40:00|2271.53|2270.03|2271.53|2270.03|2271.61|2270.11|2271.53|2270.03|0
1623102600000|2021-06-07 21:50:00|2271.6|2270.1|2271.55|2270.05|2271.6|2270.1|2271.51|2270.01|0
1623102900000|2021-06-07 21:55:00|2271.59|2270.09|2271.59|2270.09|2271.59|2270.09|2271.59|2270.09|0
1623103200000|2021-06-07 22:00:00|2271.61|2270.11|2271.29|2269.79|2271.84|2270.34|2271.19|2269.69|0
1623103500000|2021-06-07 22:05:00|2271.31|2269.81|2270.95|2269.45|2271.39|2269.89|2270.84|2269.34|0
1623103800000|2021-06-07 22:10:00|2270.96|2269.46|2271.09|2269.59|2271.19|2269.69|2270.95|2269.45|0
1623104100000|2021-06-07 22:15:00|2271.07|2269.57|2270.96|2269.46|2271.29|2269.79|2270.84|2269.34|0
1623104400000|2021-06-07 22:20:00|2270.97|2269.47|2271.2|2269.7|2271.2|2269.7|2270.97|2269.47|0
1623104700000|2021-06-07 22:25:00|2271.19|2269.69|2271.1|2269.6|2271.2|2269.7|2270.96|2269.46|0
1623105000000|2021-06-07 22:30:00|2271.12|2269.62|2271.1|2269.6|2271.3|2269.8|2270.96|2269.46|0
1623105300000|2021-06-07 22:35:00|2271.08|2269.58|2271.1|2269.6|2271.2|2269.7|2270.75|2269.25|0
1623105600000|2021-06-07 22:40:00|2271.09|2269.59|2270.85|2269.35|2271.1|2269.6|2270.85|2269.35|0
1623105900000|2021-06-07 22:45:00|2270.86|2269.36|2270.65|2269.15|2270.96|2269.46|2270.65|2269.15|0
1623106200000|2021-06-07 22:50:00|2270.67|2269.17|2270.75|2269.25|2270.75|2269.25|2270.67|2269.17|0
1623106500000|2021-06-07 22:55:00|2270.74|2269.24|2270.65|2269.15|2270.75|2269.25|2270.65|2269.15|0
1623106800000|2021-06-07 23:00:00|2270.67|2269.17|2271.1|2269.6|2271.2|2269.7|2270.67|2269.17|0
1623107100000|2021-06-07 23:05:00|2271.09|2269.59|2270.75|2269.25|2271.1|2269.6|2270.65|2269.15|0
1623107400000|2021-06-07 23:10:00|2270.77|2269.27|2271.3|2269.8|2271.3|2269.8|2270.75|2269.25|0
1623107700000|2021-06-07 23:15:00|2271.29|2269.79|2271.4|2269.9|2271.51|2270.01|2270.96|2269.46|0
1623108000000|2021-06-07 23:20:00|2271.44|2269.94|2272.3|2270.8|2272.4|2270.9|2271.44|2269.94|0
1623108300000|2021-06-07 23:25:00|2272.29|2270.79|2271.85|2270.35|2272.3|2270.8|2271.75|2270.25|0
1623108600000|2021-06-07 23:30:00|2271.83|2270.33|2271.4|2269.9|2271.96|2270.46|2271.35|2269.85|0
1623108900000|2021-06-07 23:35:00|2271.41|2269.91|2271.4|2269.9|2271.61|2270.11|2271.3|2269.8|0
1623109200000|2021-06-07 23:40:00|2271.42|2269.92|2270.96|2269.46|2271.51|2270.01|2270.96|2269.46|0
1623109500000|2021-06-07 23:45:00|2270.97|2269.47|2271.1|2269.6|2271.2|2269.7|2270.85|2269.35|0
1623109800000|2021-06-07 23:50:00|2271.08|2269.58|2270.85|2269.35|2271.4|2269.9|2270.65|2269.15|0
1623110100000|2021-06-07 23:55:00|2270.86|2269.36|2270.96|2269.46|2270.96|2269.46|2270.7|2269.2|0
1623110400000|2021-06-08 00:00:00|2270.94|2269.44|2271.1|2269.6|2271.1|2269.6|2270.65|2269.15|0
1623110700000|2021-06-08 00:05:00|2271.09|2269.59|2271.96|2270.46|2272.06|2270.56|2270.96|2269.46|0
1623111000000|2021-06-08 00:10:00|2271.97|2270.47|2272.83|2271.33|2273.24|2271.74|2271.85|2270.35|0
1623111300000|2021-06-08 00:15:00|2272.85|2271.35|2271.52|2270.02|2273.04|2271.54|2271.48|2269.98|0
1623111600000|2021-06-08 00:20:00|2271.5|2270|2270.56|2269.06|2271.5|2270|2270.55|2269.05|0
1623111900000|2021-06-08 00:25:00|2270.63|2269.13|2270.28|2268.78|2271.01|2269.51|2269.65|2268.15|0
1623112200000|2021-06-08 00:30:00|2270.59|2269.09|2270.62|2269.12|2271.11|2269.61|2270.14|2268.64|0
1623112500000|2021-06-08 00:35:00|2270.63|2269.13|2271.07|2269.57|2271.55|2270.05|2270.63|2269.13|0
1623112800000|2021-06-08 00:40:00|2271.09|2269.59|2271.1|2269.6|2271.11|2269.61|2270.62|2269.12|0
1623113100000|2021-06-08 00:45:00|2271.11|2269.61|2271.58|2270.08|2271.58|2270.08|2271.09|2269.59|0
1623113400000|2021-06-08 00:50:00|2271.62|2270.12|2272.04|2270.54|2272.56|2271.06|2271.62|2270.12|0
1623113700000|2021-06-08 00:55:00|2272.05|2270.55|2272.08|2270.58|2272.55|2271.05|2271.56|2270.06|0
1623114000000|2021-06-08 01:00:00|2272.1|2270.6|2272.53|2271.03|2272.59|2271.09|2272.07|2270.57|0
1623114300000|2021-06-08 01:05:00|2272.54|2271.04|2273.05|2271.55|2273.07|2271.57|2272.53|2271.03|0
1623114600000|2021-06-08 01:10:00|2273.04|2271.54|2273.56|2272.06|2274.04|2272.54|2273.04|2271.54|0
1623114900000|2021-06-08 01:15:00|2273.58|2272.08|2273.52|2272.02|2274.04|2272.54|2273.51|2272.01|0
1623115200000|2021-06-08 01:20:00|2273.51|2272.01|2273.04|2271.54|2273.52|2272.02|2273.02|2271.52|0
1623115500000|2021-06-08 01:25:00|2273.05|2271.55|2272.1|2270.6|2273.06|2271.56|2272.07|2270.57|0
1623115800000|2021-06-08 01:30:00|2272.09|2270.59|2271.09|2269.59|2272.57|2271.07|2271.09|2269.59|0
1623116100000|2021-06-08 01:35:00|2271.1|2269.6|2271.58|2270.08|2271.61|2270.11|2271.09|2269.59|0
1623116400000|2021-06-08 01:40:00|2271.59|2270.09|2271.48|2269.98|2272.13|2270.63|2271.46|2269.96|0
1623116700000|2021-06-08 01:45:00|2271.49|2269.99|2271.48|2269.98|2271.96|2270.46|2271.45|2269.95|0
1623117000000|2021-06-08 01:50:00|2271.49|2269.99|2271.45|2269.95|2271.96|2270.46|2271.45|2269.95|0
1623117300000|2021-06-08 01:55:00|2271.44|2269.94|2271|2269.5|2271.44|2269.94|2270.52|2269.02|0
1623117600000|2021-06-08 02:00:00|2271.01|2269.51|2269.57|2268.07|2271.03|2269.53|2269.56|2268.06|0
1623117900000|2021-06-08 02:05:00|2269.58|2268.08|2270.74|2269.24|2271.21|2269.71|2269.56|2268.06|0
1623118200000|2021-06-08 02:10:00|2270.88|2269.38|2270.24|2268.74|2271.23|2269.73|2270.24|2268.74|0
1623118500000|2021-06-08 02:15:00|2270.25|2268.75|2270.22|2268.72|2270.26|2268.76|2269.74|2268.24|0
1623118800000|2021-06-08 02:20:00|2270.21|2268.71|2269.25|2267.75|2270.22|2268.72|2269.24|2267.74|0
1623119100000|2021-06-08 02:25:00|2269.26|2267.76|2268.31|2266.81|2269.27|2267.77|2268.3|2266.8|0
1623119400000|2021-06-08 02:30:00|2268.3|2266.8|2268.34|2266.84|2268.77|2267.27|2268.29|2266.79|0
1623119700000|2021-06-08 02:35:00|2268.33|2266.83|2267.84|2266.34|2268.36|2266.86|2267.84|2266.34|0
1623120000000|2021-06-08 02:40:00|2267.85|2266.35|2267.85|2266.35|2268.35|2266.85|2267.84|2266.34|0
1623120300000|2021-06-08 02:45:00|2267.84|2266.34|2267.88|2266.38|2267.88|2266.38|2267.38|2265.88|0
1623120600000|2021-06-08 02:50:00|2267.87|2266.37|2266.91|2265.41|2268.35|2266.85|2266.91|2265.41|0
1623120900000|2021-06-08 02:55:00|2266.9|2265.4|2265.95|2264.45|2266.91|2265.41|2265.93|2264.43|0
1623121200000|2021-06-08 03:00:00|2265.94|2264.44|2266.44|2264.94|2266.44|2264.94|2265.92|2264.42|0
1623121500000|2021-06-08 03:05:00|2266.51|2265.01|2266.94|2265.44|2266.94|2265.44|2266.43|2264.93|0
1623121800000|2021-06-08 03:10:00|2266.92|2265.42|2267.41|2265.91|2267.41|2265.91|2266.46|2264.96|0
1623122100000|2021-06-08 03:15:00|2267.4|2265.9|2266.91|2265.41|2267.41|2265.91|2266.91|2265.41|0
1623122400000|2021-06-08 03:20:00|2266.92|2265.42|2267.4|2265.9|2267.41|2265.91|2266.91|2265.41|0
1623122700000|2021-06-08 03:25:00|2267.39|2265.89|2267.44|2265.94|2267.91|2266.41|2266.94|2265.44|0
1623123000000|2021-06-08 03:30:00|2267.43|2265.93|2267.41|2265.91|2267.86|2266.36|2266.96|2265.46|0
1623123300000|2021-06-08 03:35:00|2267.4|2265.9|2267.44|2265.94|2267.65|2266.15|2267.4|2265.9|0
1623123600000|2021-06-08 03:40:00|2267.43|2265.93|2266.92|2265.42|2267.44|2265.94|2266.92|2265.42|0
1623123900000|2021-06-08 03:45:00|2266.91|2265.41|2266.4|2264.9|2266.91|2265.41|2265.92|2264.42|0
1623124200000|2021-06-08 03:50:00|2266.41|2264.91|2266.92|2265.42|2266.94|2265.44|2266.4|2264.9|0
1623124500000|2021-06-08 03:55:00|2266.93|2265.43|2266.92|2265.42|2266.94|2265.44|2266.89|2265.39|0
1623124800000|2021-06-08 04:00:00|2266.91|2265.41|2266.91|2265.41|2266.92|2265.42|2266.89|2265.39|0
1623125100000|2021-06-08 04:05:00|2266.92|2265.42|2267.36|2265.86|2267.41|2265.91|2266.91|2265.41|0
1623125400000|2021-06-08 04:10:00|2267.37|2265.87|2267.36|2265.86|2267.38|2265.88|2267.35|2265.85|0
1623125700000|2021-06-08 04:15:00|2267.38|2265.88|2268.32|2266.82|2268.77|2267.27|2267.38|2265.88|0
1623126000000|2021-06-08 04:20:00|2268.33|2266.83|2268.3|2266.8|2268.77|2267.27|2268.3|2266.8|0
1623126300000|2021-06-08 04:25:00|2268.32|2266.82|2268.42|2266.92|2268.86|2267.36|2268.3|2266.8|0
1623126600000|2021-06-08 04:30:00|2268.43|2266.93|2268.9|2267.4|2268.91|2267.41|2268.42|2266.92|0
1623126900000|2021-06-08 04:35:00|2268.89|2267.39|2268.39|2266.89|2268.89|2267.39|2268.39|2266.89|0
1623127200000|2021-06-08 04:40:00|2268.4|2266.9|2268.86|2267.36|2268.87|2267.37|2268.39|2266.89|0
1623127500000|2021-06-08 04:45:00|2268.72|2267.22|2268.42|2266.92|2268.87|2267.37|2268.39|2266.89|0
1623127800000|2021-06-08 04:50:00|2268.49|2266.99|2268.87|2267.37|2268.9|2267.4|2268.41|2266.91|0
1623128100000|2021-06-08 04:55:00|2268.86|2267.36|2268.89|2267.39|2268.9|2267.4|2268.41|2266.91|0
1623128400000|2021-06-08 05:00:00|2268.87|2267.37|2267.94|2266.44|2268.9|2267.4|2267.94|2266.44|0
1623128700000|2021-06-08 05:05:00|2267.96|2266.46|2268.87|2267.37|2268.87|2267.37|2267.93|2266.43|0
1623129000000|2021-06-08 05:10:00|2268.88|2267.38|2268.87|2267.37|2268.88|2267.38|2268.41|2266.91|0
1623129300000|2021-06-08 05:15:00|2268.89|2267.39|2268.41|2266.91|2268.89|2267.39|2268.41|2266.91|0
1623129600000|2021-06-08 05:20:00|2268.4|2266.9|2268.34|2266.84|2268.4|2266.9|2268.32|2266.82|0
1623129900000|2021-06-08 05:25:00|2268.32|2266.82|2267.8|2266.3|2268.34|2266.84|2267.76|2266.26|0
1623130200000|2021-06-08 05:30:00|2267.78|2266.28|2267.78|2266.28|2267.78|2266.28|2267.76|2266.26|0
1623130500000|2021-06-08 05:35:00|2267.79|2266.29|2268.28|2266.78|2268.29|2266.79|2267.78|2266.28|0
1623130800000|2021-06-08 05:40:00|2268.29|2266.79|2267.81|2266.31|2268.29|2266.79|2267.8|2266.3|0
1623131100000|2021-06-08 05:45:00|2267.82|2266.32|2266.87|2265.37|2267.83|2266.33|2266.86|2265.36|0
1623131400000|2021-06-08 05:50:00|2266.86|2265.36|2266.87|2265.37|2267.34|2265.84|2266.86|2265.36|0
1623131700000|2021-06-08 05:55:00|2267.01|2265.51|2267.33|2265.83|2267.36|2265.86|2266.86|2265.36|0
1623132000000|2021-06-08 06:00:00|2267.19|2265.69|2268.37|2266.87|2268.37|2266.87|2266.42|2264.92|0
1623132300000|2021-06-08 06:05:00|2268.38|2266.88|2268.15|2266.65|2268.41|2266.91|2268.15|2266.65|0
1623132600000|2021-06-08 06:10:00|2268.08|2266.58|2268.37|2266.87|2268.4|2266.9|2267.44|2265.94|0
1623132900000|2021-06-08 06:15:00|2268.36|2266.86|2267.81|2266.31|2268.36|2266.86|2267.81|2266.31|0
1623133200000|2021-06-08 06:20:00|2267.79|2266.29|2267.72|2266.22|2267.79|2266.29|2267.26|2265.76|0
1623133500000|2021-06-08 06:25:00|2267.71|2266.21|2267.72|2266.22|2267.74|2266.24|2267.7|2266.2|0
1623133800000|2021-06-08 06:30:00|2267.74|2266.24|2267.29|2265.79|2267.78|2266.28|2267.25|2265.75|0
1623134100000|2021-06-08 06:35:00|2267.28|2265.78|2265.91|2264.51|2267.29|2265.79|2265.91|2264.51|1
1623134400000|2021-06-08 06:40:00|2265.79|2264.39|2265.91|2264.51|2266.29|2264.89|2265.54|2264.14|0
1623134700000|2021-06-08 06:45:00|2266.29|2264.89|2265.66|2264.26|2266.29|2264.89|2265.04|2263.64|9
1623135000000|2021-06-08 06:50:00|2265.54|2264.14|2265.66|2264.26|2265.91|2264.51|2265.16|2263.76|1
1623135300000|2021-06-08 06:55:00|2265.2|2263.7|2266.61|2265.11|2266.61|2265.11|2265.2|2263.7|0
1623135600000|2021-06-08 07:00:00|2266.62|2265.12|2265.59|2265.09|2267.11|2266.59|2262.21|2261.71|2465
1623135900000|2021-06-08 07:05:00|2265.71|2265.21|2266.46|2265.96|2266.59|2266.09|2263.84|2263.34|1269
1623136200000|2021-06-08 07:10:00|2266.34|2265.84|2265.59|2265.09|2266.71|2266.21|2264.34|2263.84|1045
1623136500000|2021-06-08 07:15:00|2265.09|2264.59|2266.84|2266.34|2267.59|2267.09|2264.84|2264.34|975
1623136800000|2021-06-08 07:20:00|2266.96|2266.46|2268.09|2267.59|2269.34|2268.84|2266.84|2266.34|875
1623137100000|2021-06-08 07:25:00|2268.21|2267.71|2267.09|2266.59|2268.46|2267.96|2267.09|2266.59|820
1623137400000|2021-06-08 07:30:00|2266.96|2266.46|2266.59|2266.09|2267.96|2267.46|2266.59|2266.09|1041
1623137700000|2021-06-08 07:35:00|2266.84|2266.34|2265.09|2264.59|2266.84|2266.34|2264.59|2264.09|1002
1623138000000|2021-06-08 07:40:00|2265.21|2264.71|2264.71|2264.21|2265.71|2265.21|2264.34|2263.84|493
1623138300000|2021-06-08 07:45:00|2264.59|2264.09|2264.34|2263.84|2265.59|2265.09|2263.84|2263.34|594
1623138600000|2021-06-08 07:50:00|2264.21|2263.71|2263.35|2262.85|2264.84|2264.34|2263.28|2262.78|581
1623138900000|2021-06-08 07:55:00|2263.48|2262.98|2264.63|2264.13|2264.63|2264.13|2262.93|2262.43|659
1623139200000|2021-06-08 08:00:00|2264.5|2264|2264.03|2263.53|2264.88|2264.38|2263.5|2263|615
1623139500000|2021-06-08 08:05:00|2264.15|2263.65|2263.03|2262.53|2264.15|2263.65|2262.28|2261.78|793
1623139800000|2021-06-08 08:10:00|2263.15|2262.65|2261.9|2261.4|2263.53|2263.03|2261.53|2261.03|586
1623140100000|2021-06-08 08:15:00|2262.03|2261.53|2262.78|2262.28|2262.78|2262.28|2261.28|2260.78|514
1623140400000|2021-06-08 08:20:00|2262.53|2262.03|2263.65|2263.15|2264.03|2263.53|2262.28|2261.78|823
1623140700000|2021-06-08 08:25:00|2263.53|2263.03|2265.53|2265.03|2265.78|2265.28|2263.53|2263.03|523
1623141000000|2021-06-08 08:30:00|2265.65|2265.15|2267.53|2267.03|2267.78|2267.28|2265.53|2265.03|397
1623141300000|2021-06-08 08:35:00|2267.65|2267.15|2268.28|2267.78|2268.53|2268.03|2267.4|2266.9|397
1623141600000|2021-06-08 08:40:00|2268.4|2267.9|2268.28|2267.78|2268.78|2268.28|2267.78|2267.28|337
1623141900000|2021-06-08 08:45:00|2268.53|2268.03|2269.78|2269.28|2269.78|2269.28|2268.03|2267.53|485
1623142200000|2021-06-08 08:50:00|2269.65|2269.15|2271.03|2270.53|2271.28|2270.78|2268.78|2268.28|426
1623142500000|2021-06-08 08:55:00|2270.9|2270.4|2271.78|2271.28|2272.28|2271.78|2270.53|2270.03|637
1623142800000|2021-06-08 09:00:00|2271.9|2271.4|2272.78|2272.28|2272.78|2272.28|2271.03|2270.53|511
1623143100000|2021-06-08 09:05:00|2272.53|2272.03|2273.9|2273.4|2274.03|2273.53|2272.28|2271.78|434
1623143400000|2021-06-08 09:10:00|2274.03|2273.53|2273.78|2273.28|2274.03|2273.53|2272.78|2272.28|246
1623143700000|2021-06-08 09:15:00|2274.03|2273.53|2273.78|2273.28|2275.03|2274.53|2273.53|2273.03|267
1623144000000|2021-06-08 09:20:00|2274.03|2273.53|2275.9|2275.4|2276.03|2275.53|2274.03|2273.53|431
1623144300000|2021-06-08 09:25:00|2275.78|2275.28|2274.53|2274.03|2276.65|2276.15|2274.15|2273.65|543
1623144600000|2021-06-08 09:30:00|2274.65|2274.15|2274.78|2274.28|2275.03|2274.53|2274.03|2273.53|252
1623144900000|2021-06-08 09:35:00|2274.65|2274.15|2274.78|2274.28|2275.03|2274.53|2273.9|2273.4|274
1623145200000|2021-06-08 09:40:00|2274.9|2274.4|2275.28|2274.78|2275.4|2274.9|2274.28|2273.78|845
1623145500000|2021-06-08 09:45:00|2275.4|2274.9|2276.03|2275.53|2277.28|2276.78|2275.28|2274.78|464
1623145800000|2021-06-08 09:50:00|2276.28|2275.78|2277.15|2276.65|2277.53|2277.03|2275.78|2275.28|296
1623146100000|2021-06-08 09:55:00|2277.03|2276.53|2276.78|2276.28|2277.4|2276.9|2276.53|2276.03|317
1623146400000|2021-06-08 10:00:00|2276.65|2276.15|2275.4|2274.9|2276.65|2276.15|2275.28|2274.78|414
1623146700000|2021-06-08 10:05:00|2275.28|2274.78|2275.78|2275.28|2276.4|2275.9|2275.03|2274.53|456
1623147000000|2021-06-08 10:10:00|2275.9|2275.4|2276.53|2276.03|2276.9|2276.4|2275.78|2275.28|376
1623147300000|2021-06-08 10:15:00|2276.4|2275.9|2275.15|2274.65|2276.4|2275.9|2272.53|2272.03|1212
1623147600000|2021-06-08 10:20:00|2275.03|2274.53|2272.4|2271.9|2275.03|2274.53|2272.28|2271.78|594
1623147900000|2021-06-08 10:25:00|2272.28|2271.78|2271.03|2270.53|2272.4|2271.9|2270.65|2270.15|619
1623148200000|2021-06-08 10:30:00|2270.9|2270.4|2270.4|2269.9|2271.03|2270.53|2268.78|2268.28|488
1623148500000|2021-06-08 10:35:00|2270.28|2269.78|2274.03|2273.53|2274.15|2273.65|2270.15|2269.65|629
1623148800000|2021-06-08 10:40:00|2273.9|2273.4|2274.65|2274.15|2274.9|2274.4|2273.28|2272.78|224
1623149100000|2021-06-08 10:45:00|2274.78|2274.28|2275.03|2274.53|2275.53|2275.03|2274.28|2273.78|178
1623149400000|2021-06-08 10:50:00|2275.15|2274.65|2275.53|2275.03|2275.78|2275.28|2275.03|2274.53|264
1623149700000|2021-06-08 10:55:00|2275.65|2275.15|2275.4|2274.9|2276.4|2275.9|2275.4|2274.9|144
1623150000000|2021-06-08 11:00:00|2275.28|2274.78|2276.03|2275.53|2276.15|2275.65|2275.03|2274.53|247
1623150300000|2021-06-08 11:05:00|2275.9|2275.4|2277.4|2276.9|2277.53|2277.03|2275.78|2275.28|203
1623150600000|2021-06-08 11:10:00|2277.28|2276.78|2278.03|2277.53|2278.28|2277.78|2277.28|2276.78|298
1623150900000|2021-06-08 11:15:00|2278.15|2277.65|2277.28|2276.78|2278.28|2277.78|2277.03|2276.53|667
1623151200000|2021-06-08 11:20:00|2277.4|2276.9|2278.53|2278.03|2278.53|2278.03|2277.28|2276.78|112
1623151500000|2021-06-08 11:25:00|2278.4|2277.9|2278.28|2277.78|2278.65|2278.15|2277.78|2277.28|90
1623151800000|2021-06-08 11:30:00|2278.4|2277.9|2277.53|2277.03|2278.4|2277.9|2277.28|2276.78|197
1623152100000|2021-06-08 11:35:00|2277.65|2277.15|2278.03|2277.53|2278.28|2277.78|2277.53|2277.03|175
1623152400000|2021-06-08 11:40:00|2278.3|2277.8|2278.3|2277.8|2279.17|2278.67|2278.05|2277.55|175
1623152700000|2021-06-08 11:45:00|2278.42|2277.92|2277.92|2277.42|2278.8|2278.3|2277.55|2277.05|387
1623153000000|2021-06-08 11:50:00|2277.8|2277.3|2278.42|2277.92|2278.55|2278.05|2277.55|2277.05|181
1623153300000|2021-06-08 11:55:00|2278.3|2277.8|2279.55|2279.05|2280.05|2279.55|2278.3|2277.8|449
1623153600000|2021-06-08 12:00:00|2279.67|2279.17|2279.05|2278.55|2280.05|2279.55|2279.05|2278.55|455
1623153900000|2021-06-08 12:05:00|2279.3|2278.8|2280.55|2280.05|2280.67|2280.17|2279.3|2278.8|470
1623154200000|2021-06-08 12:10:00|2280.67|2280.17|2280.17|2279.67|2280.67|2280.17|2280.05|2279.55|204
1623154500000|2021-06-08 12:15:00|2280.3|2279.8|2280.55|2280.05|2280.55|2280.05|2279.8|2279.3|187
1623154800000|2021-06-08 12:20:00|2280.3|2279.8|2280.3|2279.8|2280.67|2280.17|2280.05|2279.55|454
1623155100000|2021-06-08 12:25:00|2280.42|2279.92|2280.3|2279.8|2280.67|2280.17|2279.8|2279.3|642
1623155400000|2021-06-08 12:30:00|2280.42|2279.92|2280.42|2279.92|2280.55|2280.05|2279.3|2278.8|331
1623155700000|2021-06-08 12:35:00|2280.3|2279.8|2280.55|2280.05|2280.67|2280.17|2280.05|2279.55|261
1623156000000|2021-06-08 12:40:00|2280.67|2280.17|2280.55|2280.05|2280.67|2280.17|2280.3|2279.8|1226
1623156300000|2021-06-08 12:45:00|2280.67|2280.17|2280.55|2280.05|2281.05|2280.55|2280.05|2279.55|576
1623156600000|2021-06-08 12:50:00|2280.67|2280.17|2280.92|2280.42|2281.05|2280.55|2280.3|2279.8|442
1623156900000|2021-06-08 12:55:00|2280.8|2280.3|2280.8|2280.3|2281.05|2280.55|2280.3|2279.8|282
1623157200000|2021-06-08 13:00:00|2280.92|2280.42|2281.55|2281.05|2281.55|2281.05|2280.8|2280.3|396
1623157500000|2021-06-08 13:05:00|2281.67|2281.17|2281.17|2280.67|2281.67|2281.17|2280.55|2280.05|478
1623157800000|2021-06-08 13:10:00|2281.05|2280.55|2281.05|2280.55|2281.92|2281.42|2280.8|2280.3|203
1623158100000|2021-06-08 13:15:00|2281.17|2280.67|2280.8|2280.3|2281.3|2280.8|2280.55|2280.05|167
1623158400000|2021-06-08 13:20:00|2280.92|2280.42|2280.3|2279.8|2281.05|2280.55|2279.55|2279.05|315
1623158700000|2021-06-08 13:25:00|2280.17|2279.67|2279.8|2279.3|2280.92|2280.42|2279.8|2279.3|272
1623159000000|2021-06-08 13:30:00|2280.05|2279.55|2279.67|2279.17|2281.3|2280.8|2278.05|2277.55|937
1623159300000|2021-06-08 13:35:00|2279.55|2279.05|2280.67|2280.17|2281.55|2281.05|2279.3|2278.8|538
1623159600000|2021-06-08 13:40:00|2280.55|2280.05|2279.55|2279.05|2280.55|2280.05|2278.67|2278.17|324
1623159900000|2021-06-08 13:45:00|2279.42|2278.92|2277.8|2277.3|2279.8|2279.3|2277.3|2276.8|617
1623160200000|2021-06-08 13:50:00|2277.67|2277.17|2276.05|2275.55|2278.05|2277.55|2275.8|2275.3|604
1623160500000|2021-06-08 13:55:00|2276.17|2275.67|2276.8|2276.3|2276.8|2276.3|2275.55|2275.05|640
1623160800000|2021-06-08 14:00:00|2276.92|2276.42|2277.05|2276.55|2277.8|2277.3|2276.55|2276.05|695
1623161100000|2021-06-08 14:05:00|2276.92|2276.42|2277.3|2276.8|2277.55|2277.05|2276.55|2276.05|343
1623161400000|2021-06-08 14:10:00|2277.26|2276.76|2277.01|2276.51|2277.76|2277.26|2276.01|2275.51|470
1623161700000|2021-06-08 14:15:00|2276.88|2276.38|2276.01|2275.51|2276.88|2276.38|2275.26|2274.76|322
1623162000000|2021-06-08 14:20:00|2276.13|2275.63|2274.76|2274.26|2276.76|2276.26|2274.63|2274.13|305
1623162300000|2021-06-08 14:25:00|2275.01|2274.51|2275.51|2275.01|2275.76|2275.26|2274.51|2274.01|650
1623162600000|2021-06-08 14:30:00|2275.38|2274.88|2275.63|2275.13|2276.51|2276.01|2275.13|2274.63|394
1623162900000|2021-06-08 14:35:00|2275.76|2275.26|2275.01|2274.51|2276.26|2275.76|2274.76|2274.26|493
1623163200000|2021-06-08 14:40:00|2275.13|2274.63|2275.01|2274.51|2275.88|2275.38|2274.51|2274.01|447
1623163500000|2021-06-08 14:45:00|2275.13|2274.63|2276.01|2275.51|2276.63|2276.13|2275.01|2274.51|384
1623163800000|2021-06-08 14:50:00|2276.13|2275.63|2276.01|2275.51|2276.76|2276.26|2275.26|2274.76|662
1623164100000|2021-06-08 14:55:00|2276.13|2275.63|2275.76|2275.26|2276.51|2276.01|2275.38|2274.88|497
1623164400000|2021-06-08 15:00:00|2275.63|2275.13|2276.26|2275.76|2277.01|2276.51|2275.63|2275.13|665
1623164700000|2021-06-08 15:05:00|2276.38|2275.88|2277.51|2277.01|2277.76|2277.26|2275.88|2275.38|443
1623165000000|2021-06-08 15:10:00|2277.38|2276.88|2274.76|2274.26|2277.38|2276.88|2274.76|2274.26|677
1623165300000|2021-06-08 15:15:00|2274.88|2274.38|2274.51|2274.01|2276.01|2275.51|2274.51|2274.01|921
1623165600000|2021-06-08 15:20:00|2274.38|2273.88|2274.37|2272.87|2275.13|2274.63|2273.38|2272.87|1327
1623165900000|2021-06-08 15:25:00|2274.38|2272.88|2276.08|2274.58|2276.14|2274.64|2273.87|2272.37|796
1623166200000|2021-06-08 15:30:00|2276.07|2274.57|2274.83|2273.43|2276.08|2274.58|2274.58|2273.18|162
1623166500000|2021-06-08 15:35:00|2274.71|2273.31|2274.83|2273.43|2275.33|2273.93|2274.46|2273.06|87
1623166800000|2021-06-08 15:40:00|2274.96|2273.56|2276.08|2274.68|2276.46|2275.06|2274.83|2273.43|59
1623167100000|2021-06-08 15:45:00|2276.21|2274.81|2275.96|2274.56|2277.08|2275.68|2275.46|2274.06|68
1623167400000|2021-06-08 15:50:00|2276.08|2274.68|2276.08|2274.68|2276.33|2274.93|2275.96|2274.56|2
1623167700000|2021-06-08 15:55:00|2276.21|2274.81|2275.99|2274.49|2276.46|2275.06|2275.83|2274.43|5
1623168000000|2021-06-08 16:00:00|2275.98|2274.48|2276.06|2274.56|2276.08|2274.58|2275.55|2274.05|0
1623168300000|2021-06-08 16:05:00|2276.07|2274.57|2276.6|2275.1|2276.64|2275.14|2276.06|2274.56|0
1623168600000|2021-06-08 16:10:00|2276.61|2275.11|2276.66|2275.16|2276.66|2275.16|2276.09|2274.59|0
1623168900000|2021-06-08 16:15:00|2276.67|2275.17|2276.66|2275.16|2276.7|2275.2|2276.15|2274.65|0
1623169200000|2021-06-08 16:20:00|2276.67|2275.17|2276.15|2274.65|2276.67|2275.17|2276.1|2274.6|0
1623169500000|2021-06-08 16:25:00|2276.14|2274.64|2276.73|2275.23|2277.17|2275.67|2275.62|2274.12|0
1623169800000|2021-06-08 16:30:00|2276.75|2275.25|2277.26|2275.76|2277.3|2275.8|2276.73|2275.23|0
1623170100000|2021-06-08 16:35:00|2277.27|2275.77|2276.73|2275.23|2277.29|2275.79|2276.73|2275.23|0
1623170400000|2021-06-08 16:40:00|2276.75|2275.25|2276.78|2275.28|2277.24|2275.74|2276.72|2275.22|0
1623170700000|2021-06-08 16:45:00|2276.76|2275.26|2276.79|2275.29|2277.24|2275.74|2276.23|2274.73|0
1623171000000|2021-06-08 16:50:00|2276.8|2275.3|2276.3|2274.8|2276.82|2275.32|2276.3|2274.8|0
1623171300000|2021-06-08 16:55:00|2276.31|2274.81|2276.81|2275.31|2277.27|2275.77|2276.3|2274.8|0
1623171600000|2021-06-08 17:00:00|2276.79|2275.29|2277.27|2275.77|2277.29|2275.79|2276.76|2275.26|0
1623171900000|2021-06-08 17:05:00|2277.26|2275.76|2278.24|2276.74|2278.24|2276.74|2276.78|2275.28|0
1623172200000|2021-06-08 17:10:00|2278.23|2276.73|2277.69|2276.19|2278.26|2276.76|2277.68|2276.18|0
1623172500000|2021-06-08 17:15:00|2277.68|2276.18|2277.65|2276.15|2277.73|2276.23|2277.18|2275.68|0
1623172800000|2021-06-08 17:20:00|2277.66|2276.16|2277.18|2275.68|2277.73|2276.23|2277.17|2275.67|0
1623173100000|2021-06-08 17:25:00|2277.2|2275.7|2277.56|2276.06|2278.13|2276.63|2277.18|2275.68|0
1623173400000|2021-06-08 17:30:00|2277.42|2275.92|2277.66|2276.16|2277.68|2276.18|2277.08|2275.58|0
1623173700000|2021-06-08 17:35:00|2277.65|2276.15|2277.04|2275.54|2277.71|2276.21|2277.03|2275.53|0
1623174000000|2021-06-08 17:40:00|2277.03|2275.53|2277.59|2276.09|2277.62|2276.12|2277.01|2275.51|0
1623174300000|2021-06-08 17:45:00|2277.58|2276.08|2277.05|2275.55|2277.59|2276.09|2277.03|2275.53|0
1623174600000|2021-06-08 17:50:00|2277.06|2275.56|2276.51|2275.01|2277.07|2275.57|2276.47|2274.97|0
1623174900000|2021-06-08 17:55:00|2276.65|2275.15|2276.45|2274.95|2276.96|2275.46|2276.43|2274.93|0
1623175200000|2021-06-08 18:00:00|2276.46|2274.96|2276.95|2275.45|2276.97|2275.47|2275.97|2274.47|0
1623175500000|2021-06-08 18:05:00|2276.96|2275.46|2277.01|2275.51|2277.48|2275.98|2276.96|2275.46|0
1623175800000|2021-06-08 18:10:00|2277|2275.5|2276.97|2275.47|2277.49|2275.99|2276.94|2275.44|0
1623176100000|2021-06-08 18:15:00|2276.95|2275.45|2276.94|2275.44|2277.03|2275.53|2276.91|2275.41|0
1623176400000|2021-06-08 18:20:00|2276.93|2275.43|2277.03|2275.53|2277.47|2275.97|2276.91|2275.41|0
1623176700000|2021-06-08 18:25:00|2277.1|2275.6|2277.53|2276.03|2277.54|2276.04|2277.01|2275.51|0
1623177000000|2021-06-08 18:30:00|2277.54|2276.04|2277.51|2276.01|2278.01|2276.51|2277.47|2275.97|0
1623177300000|2021-06-08 18:35:00|2277.5|2276|2277.48|2275.98|2277.51|2276.01|2277.01|2275.51|0
1623177600000|2021-06-08 18:40:00|2277.47|2275.97|2277.01|2275.51|2277.51|2276.01|2276.99|2275.49|0
1623177900000|2021-06-08 18:45:00|2276.99|2275.49|2277.51|2276.01|2277.54|2276.04|2276.96|2275.46|0
1623178200000|2021-06-08 18:50:00|2277.52|2276.02|2277.53|2276.03|2277.53|2276.03|2277.47|2275.97|0
1623178500000|2021-06-08 18:55:00|2277.54|2276.04|2278.08|2276.58|2278.11|2276.61|2277.53|2276.03|0
1623178800000|2021-06-08 19:00:00|2278.09|2276.59|2278.6|2277.1|2278.6|2277.1|2278.07|2276.57|0
1623179100000|2021-06-08 19:05:00|2278.59|2277.09|2278.59|2277.09|2278.6|2277.1|2278.51|2277.01|0
1623179400000|2021-06-08 19:10:00|2278.57|2277.07|2278.59|2277.09|2279.05|2277.55|2278.54|2277.04|0
1623179700000|2021-06-08 19:15:00|2278.57|2277.07|2279.04|2277.54|2279.05|2277.55|2278.56|2277.06|0
1623180000000|2021-06-08 19:20:00|2279.05|2277.55|2278.51|2277.01|2279.08|2277.58|2278.49|2276.99|0
1623180300000|2021-06-08 19:25:00|2278.5|2277|2278.5|2277|2278.54|2277.04|2277.98|2276.48|0
1623180600000|2021-06-08 19:30:00|2278.47|2276.97|2278.01|2276.51|2278.55|2277.05|2278.01|2276.51|0
1623180900000|2021-06-08 19:35:00|2278.08|2276.58|2277.97|2276.47|2278.52|2277.02|2277.97|2276.47|0
1623181200000|2021-06-08 19:40:00|2277.98|2276.48|2277.96|2276.46|2278.02|2276.52|2277.45|2275.95|0
1623181500000|2021-06-08 19:45:00|2277.94|2276.44|2277.89|2276.39|2278.41|2276.91|2277.41|2275.91|0
1623181800000|2021-06-08 19:50:00|2277.96|2276.46|2277.88|2276.38|2278.24|2276.74|2277.43|2275.93|0
1623182100000|2021-06-08 19:55:00|2277.89|2276.39|2276.73|2275.23|2277.9|2276.4|2276.28|2274.78|0
1623182400000|2021-06-08 20:00:00|2276.76|2275.26|2275.88|2274.38|2276.78|2275.28|2275.76|2274.26|0
1623182700000|2021-06-08 20:05:00|2275.86|2274.36|2276.02|2274.52|2276.02|2274.52|2275.77|2274.27|0
1623183000000|2021-06-08 20:10:00|2276|2274.5|2276.07|2274.57|2276.43|2274.93|2275.77|2274.27|0
1623183300000|2021-06-08 20:15:00|2276.03|2274.53|2276.17|2274.67|2276.25|2274.75|2275.99|2274.49|0
1623183600000|2021-06-08 20:20:00|2276.21|2274.71|2276.29|2274.79|2276.29|2274.79|2276.17|2274.67|0
1623183900000|2021-06-08 20:25:00|2276.25|2274.75|2276.25|2274.75|2276.25|2274.75|2276.12|2274.62|0
1623184200000|2021-06-08 20:30:00|2276.27|2274.77|2275.63|2274.13|2276.27|2274.77|2275.53|2274.03|0
1623184500000|2021-06-08 20:35:00|2275.65|2274.15|2275.65|2274.15|2275.84|2274.34|2275.43|2273.93|0
1623184800000|2021-06-08 20:40:00|2275.73|2274.23|2275.28|2273.78|2275.73|2274.23|2274.98|2273.48|0
1623185100000|2021-06-08 20:45:00|2275.26|2273.76|2275.09|2273.59|2275.29|2273.79|2275.09|2273.59|0
1623185400000|2021-06-08 20:50:00|2275.11|2273.61|2275.09|2273.59|2275.19|2273.69|2274.99|2273.49|0
1623185700000|2021-06-08 20:55:00|2275.11|2273.61|2275.72|2274.22|2275.95|2274.45|2275.09|2273.59|0
1623186000000|2021-06-08 21:00:00|2275.68|2274.18|2275.72|2274.22|2275.76|2274.26|2275.68|2274.18|0
1623186300000|2021-06-08 21:05:00|2275.68|2274.18|2275.72|2274.22|2275.76|2274.26|2275.68|2274.18|0
1623186600000|2021-06-08 21:10:00|2275.68|2274.18|2275.68|2274.18|2275.68|2274.18|2275.68|2274.18|0
1623187200000|2021-06-08 21:20:00|2275.72|2274.22|2275.68|2274.18|2275.72|2274.22|2275.68|2274.18|0
1623187500000|2021-06-08 21:25:00|2275.72|2274.22|2275.68|2274.18|2275.72|2274.22|2275.68|2274.18|0
1623187800000|2021-06-08 21:30:00|2275.72|2274.22|2275.68|2274.18|2275.72|2274.22|2275.68|2274.18|0
1623188100000|2021-06-08 21:35:00|2275.64|2274.14|2275.64|2274.14|2275.72|2274.22|2275.64|2274.14|0
1623188700000|2021-06-08 21:45:00|2275.8|2274.3|2275.8|2274.3|2275.8|2274.3|2275.8|2274.3|0
1623189000000|2021-06-08 21:50:00|2275.76|2274.26|2275.68|2274.18|2275.76|2274.26|2275.64|2274.14|0
1623189300000|2021-06-08 21:55:00|2275.76|2274.26|2275.76|2274.26|2275.76|2274.26|2275.68|2274.18|0
1623189600000|2021-06-08 22:00:00|2275.74|2274.24|2275.01|2273.51|2276.09|2274.59|2274.94|2273.44|0
1623189900000|2021-06-08 22:05:00|2275.02|2273.52|2274.8|2273.3|2275.36|2273.86|2274.66|2273.16|0
1623190200000|2021-06-08 22:10:00|2274.81|2273.31|2275.46|2273.96|2275.46|2273.96|2274.8|2273.3|0
1623190500000|2021-06-08 22:15:00|2275.47|2273.97|2275.46|2273.96|2275.76|2274.26|2275.36|2273.86|0
1623190800000|2021-06-08 22:20:00|2275.48|2273.98|2276.01|2274.51|2276.01|2274.51|2275.48|2273.98|0
1623191100000|2021-06-08 22:25:00|2275.99|2274.49|2276.11|2274.61|2276.22|2274.72|2275.87|2274.37|0
1623191400000|2021-06-08 22:30:00|2276.13|2274.63|2276.11|2274.61|2276.32|2274.82|2276.01|2274.51|0
1623191700000|2021-06-08 22:35:00|2276.09|2274.59|2276.01|2274.51|2276.22|2274.72|2276.01|2274.51|0
1623192000000|2021-06-08 22:40:00|2276|2274.5|2275.74|2274.24|2276.11|2274.61|2275.74|2274.24|0
1623192300000|2021-06-08 22:45:00|2275.75|2274.25|2276.09|2274.59|2276.25|2274.75|2275.74|2274.24|0
1623192600000|2021-06-08 22:50:00|2276.1|2274.6|2276.3|2274.8|2276.4|2274.9|2276.09|2274.59|0
1623192900000|2021-06-08 22:55:00|2276.31|2274.81|2276.4|2274.9|2276.4|2274.9|2276.3|2274.8|0
1623193200000|2021-06-08 23:00:00|2276.42|2274.92|2276.4|2274.9|2276.54|2275.04|2276.3|2274.8|0
1623193500000|2021-06-08 23:05:00|2276.38|2274.88|2276.4|2274.9|2276.54|2275.04|2276.3|2274.8|0
1623193800000|2021-06-08 23:10:00|2276.39|2274.89|2276.4|2274.9|2276.54|2275.04|2276.3|2274.8|0
1623194100000|2021-06-08 23:15:00|2276.41|2274.91|2276.75|2275.25|2276.85|2275.35|2276.2|2274.7|0
1623194400000|2021-06-08 23:20:00|2276.74|2275.24|2276.53|2275.03|2276.75|2275.25|2276.4|2274.9|0
1623194700000|2021-06-08 23:25:00|2276.45|2274.95|2275.84|2274.34|2276.65|2275.15|2275.73|2274.23|0
1623195000000|2021-06-08 23:30:00|2275.86|2274.36|2276.53|2275.03|2276.53|2275.03|2275.84|2274.34|0
1623195300000|2021-06-08 23:35:00|2276.5|2275|2276.64|2275.14|2276.84|2275.34|2276.29|2274.79|0
1623195600000|2021-06-08 23:40:00|2276.65|2275.15|2276.08|2274.58|2276.84|2275.34|2275.98|2274.48|0
1623195900000|2021-06-08 23:45:00|2276.09|2274.59|2276.64|2275.14|2276.74|2275.24|2276.08|2274.58|0
1623196200000|2021-06-08 23:50:00|2276.62|2275.12|2276.39|2274.89|2276.64|2275.14|2276.08|2274.58|0
1623196500000|2021-06-08 23:55:00|2276.4|2274.9|2276.08|2274.58|2276.53|2275.03|2276.08|2274.58|0
1623196800000|2021-06-09 00:00:00|2276.07|2274.57|2275.63|2274.13|2276.74|2275.24|2275.33|2273.83|0
1623197100000|2021-06-09 00:05:00|2275.62|2274.12|2275.73|2274.23|2275.98|2274.48|2275.33|2273.83|0
1623197400000|2021-06-09 00:10:00|2275.68|2274.18|2276.29|2274.79|2276.44|2274.94|2275.53|2274.03|0
1623197700000|2021-06-09 00:15:00|2276.31|2274.81|2276.17|2274.67|2276.39|2274.89|2275.19|2273.69|0
1623198000000|2021-06-09 00:20:00|2276.31|2274.81|2278.1|2276.6|2278.13|2276.63|2276.31|2274.81|0
1623198300000|2021-06-09 00:25:00|2278.11|2276.61|2278.19|2276.69|2278.2|2276.7|2277.68|2276.18|0
1623198600000|2021-06-09 00:30:00|2278.12|2276.62|2278.66|2277.16|2279.15|2277.65|2277.71|2276.21|0
1623198900000|2021-06-09 00:35:00|2278.65|2277.15|2277.66|2276.16|2278.65|2277.15|2277.64|2276.14|0
1623199200000|2021-06-09 00:40:00|2277.65|2276.15|2277.21|2275.71|2277.68|2276.18|2276.7|2275.2|0
1623199500000|2021-06-09 00:45:00|2277.2|2275.7|2277.21|2275.71|2277.69|2276.19|2276.74|2275.24|0
1623199800000|2021-06-09 00:50:00|2277.22|2275.72|2277.69|2276.19|2278.19|2276.69|2277.22|2275.72|0
1623200100000|2021-06-09 00:55:00|2277.68|2276.18|2277.73|2276.23|2277.97|2276.47|2277.23|2275.73|0
1623200400000|2021-06-09 01:00:00|2277.74|2276.24|2277.27|2275.77|2277.97|2276.47|2277.22|2275.72|0
1623200700000|2021-06-09 01:05:00|2277.26|2275.76|2276.76|2275.26|2277.27|2275.77|2276.72|2275.22|0
1623201000000|2021-06-09 01:10:00|2276.75|2275.25|2276.77|2275.27|2276.77|2275.27|2276.28|2274.78|0
1623201300000|2021-06-09 01:15:00|2276.76|2275.26|2276.28|2274.78|2276.79|2275.29|2276.28|2274.78|0
1623201600000|2021-06-09 01:20:00|2276.3|2274.8|2276.22|2274.72|2276.3|2274.8|2275.72|2274.22|0
1623201900000|2021-06-09 01:25:00|2276.21|2274.71|2275.73|2274.23|2276.22|2274.72|2275.73|2274.23|0
1623202200000|2021-06-09 01:30:00|2275.72|2274.22|2276.22|2274.72|2276.22|2274.72|2275.17|2273.67|0
1623202500000|2021-06-09 01:35:00|2276.24|2274.74|2276.24|2274.74|2276.73|2275.23|2275.73|2274.23|0
1623202800000|2021-06-09 01:40:00|2276.22|2274.72|2276.3|2274.8|2276.73|2275.23|2275.73|2274.23|0
1623203100000|2021-06-09 01:45:00|2276.28|2274.78|2276.75|2275.25|2277.25|2275.75|2276.28|2274.78|0
1623203400000|2021-06-09 01:50:00|2276.76|2275.26|2276.28|2274.78|2276.76|2275.26|2276.24|2274.74|0
1623203700000|2021-06-09 01:55:00|2276.29|2274.79|2276.77|2275.27|2277.24|2275.74|2276.28|2274.78|0
1623204000000|2021-06-09 02:00:00|2276.79|2275.29|2276.3|2274.8|2276.79|2275.29|2276.28|2274.78|0
1623204300000|2021-06-09 02:05:00|2276.31|2274.81|2275.82|2274.32|2276.77|2275.27|2275.82|2274.32|0
1623204600000|2021-06-09 02:10:00|2276.04|2274.54|2275.8|2274.3|2276.3|2274.8|2275.8|2274.3|0
1623204900000|2021-06-09 02:15:00|2275.82|2274.32|2275.79|2274.29|2276.27|2274.77|2275.77|2274.27|0
1623205200000|2021-06-09 02:20:00|2275.77|2274.27|2275.77|2274.27|2275.8|2274.3|2275.31|2273.81|0
1623205500000|2021-06-09 02:25:00|2275.79|2274.29|2275.8|2274.3|2275.8|2274.3|2275.31|2273.81|0
1623205800000|2021-06-09 02:30:00|2275.81|2274.31|2275.76|2274.26|2276.3|2274.8|2275.76|2274.26|0
1623206100000|2021-06-09 02:35:00|2275.77|2274.27|2276.25|2274.75|2276.25|2274.75|2275.73|2274.23|0
1623206400000|2021-06-09 02:40:00|2276.26|2274.76|2276.28|2274.78|2276.3|2274.8|2275.8|2274.3|0
1623206700000|2021-06-09 02:45:00|2276.29|2274.79|2276.31|2274.81|2276.77|2275.27|2276.29|2274.79|0
1623207000000|2021-06-09 02:50:00|2276.3|2274.8|2276.32|2274.82|2276.34|2274.84|2276.28|2274.78|0
1623207300000|2021-06-09 02:55:00|2276.33|2274.83|2276.82|2275.32|2276.82|2275.32|2276.32|2274.82|0
1623207600000|2021-06-09 03:00:00|2276.83|2275.33|2276.36|2274.86|2277.29|2275.79|2276.33|2274.83|0
1623207900000|2021-06-09 03:05:00|2276.34|2274.84|2276.82|2275.32|2276.83|2275.33|2276.33|2274.83|0
1623208200000|2021-06-09 03:10:00|2276.83|2275.33|2276.39|2274.89|2277.33|2275.83|2276.38|2274.88|0
1623208500000|2021-06-09 03:15:00|2276.4|2274.9|2275.89|2274.39|2276.4|2274.9|2275.89|2274.39|0
1623208800000|2021-06-09 03:20:00|2275.88|2274.38|2275.86|2274.36|2275.88|2274.38|2275.37|2273.87|0
1623209100000|2021-06-09 03:25:00|2275.85|2274.35|2275.85|2274.35|2275.88|2274.38|2275.85|2274.35|0
1623209400000|2021-06-09 03:30:00|2275.86|2274.36|2275.89|2274.39|2275.89|2274.39|2275.85|2274.35|0
1623209700000|2021-06-09 03:35:00|2275.91|2274.41|2275.91|2274.41|2275.91|2274.41|2275.88|2274.38|0
1623210000000|2021-06-09 03:40:00|2276.05|2274.55|2275.88|2274.38|2276.37|2274.87|2275.88|2274.38|0
1623210300000|2021-06-09 03:45:00|2275.89|2274.39|2275.85|2274.35|2275.89|2274.39|2275.85|2274.35|0
1623210600000|2021-06-09 03:50:00|2275.84|2274.34|2275.86|2274.36|2275.86|2274.36|2275.37|2273.87|0
1623210900000|2021-06-09 03:55:00|2275.85|2274.35|2275.85|2274.35|2275.88|2274.38|2275.85|2274.35|0
1623211200000|2021-06-09 04:00:00|2275.84|2274.34|2275.86|2274.36|2275.86|2274.36|2275.37|2273.87|0
1623211500000|2021-06-09 04:05:00|2275.87|2274.37|2275.85|2274.35|2275.88|2274.38|2275.62|2274.12|0
1623211800000|2021-06-09 04:10:00|2275.84|2274.34|2275.86|2274.36|2275.86|2274.36|2275.36|2273.86|0
1623212100000|2021-06-09 04:15:00|2275.72|2274.22|2275.37|2273.87|2275.72|2274.22|2275.34|2273.84|0
1623212400000|2021-06-09 04:20:00|2275.38|2273.88|2275.41|2273.91|2275.41|2273.91|2275.37|2273.87|0
1623212700000|2021-06-09 04:25:00|2275.39|2273.89|2275.41|2273.91|2275.42|2273.92|2275.39|2273.89|0
1623213000000|2021-06-09 04:30:00|2275.42|2273.92|2275.87|2274.37|2275.88|2274.38|2275.4|2273.9|0
1623213300000|2021-06-09 04:35:00|2275.85|2274.35|2275.37|2273.87|2275.87|2274.37|2275.36|2273.86|0
1623213600000|2021-06-09 04:40:00|2275.39|2273.89|2275.38|2273.88|2275.39|2273.89|2275.35|2273.85|0
1623213900000|2021-06-09 04:45:00|2275.37|2273.87|2275.26|2273.76|2275.38|2273.88|2275.26|2273.76|0
1623214200000|2021-06-09 04:50:00|2275.27|2273.77|2275.73|2274.23|2275.73|2274.23|2275.25|2273.75|0
1623214500000|2021-06-09 04:55:00|2275.66|2274.16|2275.66|2274.16|2275.67|2274.17|2275.64|2274.14|0
1623214800000|2021-06-09 05:00:00|2275.64|2274.14|2275.18|2273.68|2275.66|2274.16|2275.16|2273.66|0
1623215100000|2021-06-09 05:05:00|2275.19|2273.69|2275.66|2274.16|2275.67|2274.17|2275.18|2273.68|0
1623215400000|2021-06-09 05:10:00|2275.67|2274.17|2275.68|2274.18|2275.68|2274.18|2275.42|2273.92|0
1623215700000|2021-06-09 05:15:00|2275.69|2274.19|2276.16|2274.66|2276.2|2274.7|2275.69|2274.19|0
1623216000000|2021-06-09 05:20:00|2276.17|2274.67|2276.2|2274.7|2276.66|2275.16|2276.16|2274.66|0
1623216300000|2021-06-09 05:25:00|2276.18|2274.68|2276.2|2274.7|2276.66|2275.16|2276.18|2274.68|0
1623216600000|2021-06-09 05:30:00|2276.18|2274.68|2276.12|2274.62|2276.18|2274.68|2276.1|2274.6|0
1623216900000|2021-06-09 05:35:00|2276.1|2274.6|2275.61|2274.11|2276.12|2274.62|2275.61|2274.11|0
1623217200000|2021-06-09 05:40:00|2275.62|2274.12|2275.65|2274.15|2276.09|2274.59|2275.61|2274.11|0
1623217500000|2021-06-09 05:45:00|2275.64|2274.14|2275.15|2273.65|2275.65|2274.15|2275.15|2273.65|0
1623217800000|2021-06-09 05:50:00|2275.13|2273.63|2275.18|2273.68|2275.64|2274.14|2274.68|2273.18|0
1623218100000|2021-06-09 05:55:00|2275.19|2273.69|2275.18|2273.68|2275.67|2274.17|2275.18|2273.68|0
1623218400000|2021-06-09 06:00:00|2275.25|2273.75|2275.82|2274.32|2275.88|2274.38|2274.7|2273.2|0
1623218700000|2021-06-09 06:05:00|2275.81|2274.31|2274.86|2273.36|2275.82|2274.32|2274.39|2272.89|0
1623219000000|2021-06-09 06:10:00|2274.85|2273.35|2274.38|2272.88|2274.86|2273.36|2274.35|2272.85|0
1623219300000|2021-06-09 06:15:00|2274.37|2272.87|2273.84|2272.34|2274.37|2272.87|2273.82|2272.32|0
1623219600000|2021-06-09 06:20:00|2273.83|2272.33|2274.37|2272.87|2274.82|2273.32|2273.83|2272.33|0
1623219900000|2021-06-09 06:25:00|2274.44|2272.94|2274.34|2272.84|2274.82|2273.32|2273.87|2272.37|0
1623220200000|2021-06-09 06:30:00|2274.35|2272.85|2276.21|2274.81|2276.21|2274.81|2273.86|2272.36|4
1623220500000|2021-06-09 06:35:00|2276.33|2274.93|2276.08|2274.68|2276.58|2275.18|2275.83|2274.43|11
1623220800000|2021-06-09 06:40:00|2275.96|2274.56|2275.83|2274.43|2276.46|2275.06|2275.58|2274.18|6
1623221100000|2021-06-09 06:45:00|2275.96|2274.56|2275.83|2274.43|2276.33|2274.93|2275.58|2274.18|10
1623221400000|2021-06-09 06:50:00|2275.96|2274.56|2275.46|2274.06|2276.46|2275.06|2275.46|2274.06|22
1623221700000|2021-06-09 06:55:00|2275.52|2274.02|2276.96|2275.46|2276.96|2275.46|2275.52|2274.02|0
1623222000000|2021-06-09 07:00:00|2276.94|2275.44|2277.51|2277.01|2277.76|2277.26|2273.38|2272.88|2126
1623222300000|2021-06-09 07:05:00|2277.01|2276.51|2275.26|2274.76|2278.51|2278.01|2274.76|2274.26|1206
1623222600000|2021-06-09 07:10:00|2274.88|2274.38|2274.26|2273.76|2275.01|2274.51|2273.51|2273.01|994
1623222900000|2021-06-09 07:15:00|2274.13|2273.63|2274.26|2273.76|2274.63|2274.13|2273.01|2272.51|571
1623223200000|2021-06-09 07:20:00|2274.13|2273.63|2274.63|2274.13|2275.01|2274.51|2273.26|2272.76|429
1623223500000|2021-06-09 07:25:00|2274.51|2274.01|2277.26|2276.76|2277.51|2277.01|2274.51|2274.01|741
1623223800000|2021-06-09 07:30:00|2277.51|2277.01|2278.01|2277.51|2278.51|2278.01|2276.26|2275.76|790
1623224100000|2021-06-09 07:35:00|2277.88|2277.38|2277.76|2277.26|2278.01|2277.51|2276.26|2275.76|627
1623224400000|2021-06-09 07:40:00|2278|2277.5|2277|2276.5|2278.5|2278|2276|2275.5|499
1623224700000|2021-06-09 07:45:00|2277.25|2276.75|2276|2275.5|2277.75|2277.25|2276|2275.5|364
1623225000000|2021-06-09 07:50:00|2275.87|2275.37|2273.25|2272.75|2276.37|2275.87|2273.25|2272.75|506
1623225300000|2021-06-09 07:55:00|2273.75|2273.25|2273.5|2273|2274.75|2274.25|2272.87|2272.37|553
1623225600000|2021-06-09 08:00:00|2273.37|2272.87|2275|2274.5|2275.37|2274.87|2273|2272.5|563
1623225900000|2021-06-09 08:05:00|2275.12|2274.62|2277.25|2276.75|2277.5|2277|2274.62|2274.12|493
1623226200000|2021-06-09 08:10:00|2277.12|2276.62|2277.62|2277.12|2278.12|2277.62|2275.5|2275|473
1623226500000|2021-06-09 08:15:00|2277.75|2277.25|2277.5|2277|2277.75|2277.25|2276.5|2276|446
1623226800000|2021-06-09 08:20:00|2277.37|2276.87|2277.12|2276.62|2277.75|2277.25|2276.5|2276|376
1623227100000|2021-06-09 08:25:00|2277.25|2276.75|2277.5|2277|2278|2277.5|2276|2275.5|369
1623227400000|2021-06-09 08:30:00|2277.37|2276.87|2278.5|2278|2278.5|2278|2277.25|2276.75|369
1623227700000|2021-06-09 08:35:00|2278.62|2278.12|2277.5|2277|2278.75|2278.25|2277|2276.5|400
1623228000000|2021-06-09 08:40:00|2277.62|2277.12|2275.25|2274.75|2277.75|2277.25|2275|2274.5|429
1623228300000|2021-06-09 08:45:00|2275.12|2274.62|2275.25|2274.75|2275.62|2275.12|2274.75|2274.25|331
1623228600000|2021-06-09 08:50:00|2275.37|2274.87|2274.5|2274|2276.12|2275.62|2274.37|2273.87|311
1623228900000|2021-06-09 08:55:00|2274.37|2273.87|2274|2273.5|2275|2274.5|2274|2273.5|343
1623229200000|2021-06-09 09:00:00|2274.12|2273.62|2273|2272.5|2274.25|2273.75|2272.75|2272.25|444
1623229500000|2021-06-09 09:05:00|2273.12|2272.62|2268.25|2267.75|2273.25|2272.75|2268|2267.5|952
1623229800000|2021-06-09 09:10:00|2268.37|2267.87|2267|2266.5|2268.5|2268|2265.75|2265.25|1060
1623230100000|2021-06-09 09:15:00|2266.37|2265.87|2268.5|2268|2269.12|2268.62|2266.25|2265.75|993
1623230400000|2021-06-09 09:20:00|2268.25|2267.75|2269.25|2268.75|2269.87|2269.37|2268.25|2267.75|292
1623230700000|2021-06-09 09:25:00|2269.12|2268.62|2268.75|2268.25|2269.12|2268.62|2268.25|2267.75|516
1623231000000|2021-06-09 09:30:00|2268.62|2268.12|2270.25|2269.75|2270.5|2270|2268.5|2268|442
1623231300000|2021-06-09 09:35:00|2270.37|2269.87|2271.62|2271.12|2271.87|2271.37|2270.25|2269.75|377
1623231600000|2021-06-09 09:40:00|2271.75|2271.25|2270.5|2270|2271.75|2271.25|2270.5|2270|712
1623231900000|2021-06-09 09:45:00|2270.62|2270.12|2272.12|2271.62|2272.12|2271.62|2269|2268.5|335
1623232200000|2021-06-09 09:50:00|2272|2271.5|2272.25|2271.75|2272.5|2272|2271.75|2271.25|270
1623232500000|2021-06-09 09:55:00|2272|2271.5|2271.5|2271|2272.5|2272|2271.25|2270.75|159
1623232800000|2021-06-09 10:00:00|2271.37|2270.87|2272.25|2271.75|2272.75|2272.25|2271|2270.5|209
1623233100000|2021-06-09 10:05:00|2272.37|2271.87|2272.5|2272|2273.75|2273.25|2272|2271.5|237
1623233400000|2021-06-09 10:10:00|2272.62|2272.12|2270.25|2269.75|2272.75|2272.25|2270.12|2269.62|244
1623233700000|2021-06-09 10:15:00|2270.37|2269.87|2269.5|2269|2270.75|2270.25|2269.25|2268.75|204
1623234000000|2021-06-09 10:20:00|2269.75|2269.25|2271|2270.5|2271|2270.5|2269.75|2269.25|167
1623234300000|2021-06-09 10:25:00|2270.87|2270.37|2269.87|2269.37|2271.62|2271.12|2269.87|2269.37|235
1623234600000|2021-06-09 10:30:00|2269.75|2269.25|2270.12|2269.62|2270.75|2270.25|2269.5|2269|207
1623234900000|2021-06-09 10:35:00|2270.25|2269.75|2269.87|2269.37|2270.5|2270|2269.25|2268.75|159
1623235200000|2021-06-09 10:40:00|2270|2269.5|2270.75|2270.25|2270.75|2270.25|2269.75|2269.25|142
1623235500000|2021-06-09 10:45:00|2270.87|2270.37|2271.5|2271|2272.12|2271.62|2270.75|2270.25|235
1623235800000|2021-06-09 10:50:00|2271.37|2270.87|2270.5|2270|2271.5|2271|2270.5|2270|146
1623236100000|2021-06-09 10:55:00|2270.37|2269.87|2270.87|2270.37|2271.12|2270.62|2270.25|2269.75|257
1623236400000|2021-06-09 11:00:00|2270.75|2270.25|2271|2270.5|2272|2271.5|2270.37|2269.87|524
1623236700000|2021-06-09 11:05:00|2271.12|2270.62|2272.25|2271.75|2272.62|2272.12|2271|2270.5|196
1623237000000|2021-06-09 11:10:00|2272|2271.5|2272.12|2271.62|2272.75|2272.25|2271.62|2271.12|157
1623237300000|2021-06-09 11:15:00|2272.25|2271.75|2272|2271.5|2273|2272.5|2271.5|2271|235
1623237600000|2021-06-09 11:20:00|2271.87|2271.37|2272.87|2272.37|2273|2272.5|2271.75|2271.25|105
1623237900000|2021-06-09 11:25:00|2272.75|2272.25|2270.37|2269.87|2273|2272.5|2270.25|2269.75|389
1623238200000|2021-06-09 11:30:00|2270.5|2270|2268.75|2268.25|2270.5|2270|2268.25|2267.75|534
1623238500000|2021-06-09 11:35:00|2268.5|2268|2271.5|2271|2271.5|2271|2268.5|2268|327
1623238800000|2021-06-09 11:40:00|2271.53|2271.03|2272.03|2271.53|2272.28|2271.78|2271.03|2270.53|357
1623239100000|2021-06-09 11:45:00|2271.9|2271.4|2272.03|2271.53|2272.53|2272.03|2271.53|2271.03|264
1623239400000|2021-06-09 11:50:00|2271.9|2271.4|2272.9|2272.4|2273.65|2273.15|2271.65|2271.15|329
1623239700000|2021-06-09 11:55:00|2273.03|2272.53|2273.78|2273.28|2274.03|2273.53|2272.9|2272.4|367
1623240000000|2021-06-09 12:00:00|2273.65|2273.15|2273.53|2273.03|2274.03|2273.53|2273.15|2272.65|411
1623240300000|2021-06-09 12:05:00|2273.4|2272.9|2273.28|2272.78|2273.65|2273.15|2273.03|2272.53|518
1623240600000|2021-06-09 12:10:00|2273.15|2272.65|2273.78|2273.28|2274.15|2273.65|2272.78|2272.28|799
1623240900000|2021-06-09 12:15:00|2273.9|2273.4|2272.65|2272.15|2273.9|2273.4|2272.53|2272.03|644
1623241200000|2021-06-09 12:20:00|2272.78|2272.28|2271.78|2271.28|2272.9|2272.4|2271.28|2270.78|386
1623241500000|2021-06-09 12:25:00|2271.65|2271.15|2272.78|2272.28|2272.78|2272.28|2271.53|2271.03|329
1623241800000|2021-06-09 12:30:00|2272.9|2272.4|2273.53|2273.03|2273.78|2273.28|2272.78|2272.28|421
1623242100000|2021-06-09 12:35:00|2273.65|2273.15|2273.4|2272.9|2273.9|2273.4|2273.03|2272.53|330
1623242400000|2021-06-09 12:40:00|2273.53|2273.03|2273.78|2273.28|2273.9|2273.4|2273.28|2272.78|423
1623242700000|2021-06-09 12:45:00|2273.65|2273.15|2272.53|2272.03|2273.78|2273.28|2272.53|2272.03|238
1623243000000|2021-06-09 12:50:00|2272.78|2272.28|2272.28|2271.78|2272.78|2272.28|2271.78|2271.28|156
1623243300000|2021-06-09 12:55:00|2272.03|2271.53|2271.28|2270.78|2272.4|2271.9|2271.28|2270.78|218
1623243600000|2021-06-09 13:00:00|2271.4|2270.9|2272.53|2272.03|2272.53|2272.03|2271.03|2270.53|317
1623243900000|2021-06-09 13:05:00|2272.65|2272.15|2272.28|2271.78|2272.78|2272.28|2271.78|2271.28|347
1623244200000|2021-06-09 13:10:00|2272.4|2271.9|2271.78|2271.28|2272.53|2272.03|2271.78|2271.28|243
1623244500000|2021-06-09 13:15:00|2271.65|2271.15|2272.03|2271.53|2272.03|2271.53|2271.15|2270.65|228
1623244800000|2021-06-09 13:20:00|2271.9|2271.4|2272.03|2271.53|2272.03|2271.53|2271.4|2270.9|183
1623245100000|2021-06-09 13:25:00|2271.9|2271.4|2271.53|2271.03|2272.03|2271.53|2271.03|2270.53|522
1623245400000|2021-06-09 13:30:00|2271.78|2271.28|2270.78|2270.28|2271.78|2271.28|2270.03|2269.53|848
1623245700000|2021-06-09 13:35:00|2270.65|2270.15|2267.9|2267.4|2270.78|2270.28|2267.53|2267.03|637
1623246000000|2021-06-09 13:40:00|2268.03|2267.53|2269.28|2268.78|2269.9|2269.4|2266.78|2266.28|907
1623246300000|2021-06-09 13:45:00|2269.4|2268.9|2270.28|2269.78|2271.78|2271.28|2269.28|2268.78|1277
1623246600000|2021-06-09 13:50:00|2270.15|2269.65|2270.53|2270.03|2271.03|2270.53|2269.28|2268.78|440
1623246900000|2021-06-09 13:55:00|2270.78|2270.28|2266.15|2265.65|2272.15|2271.65|2266.03|2265.53|1200
1623247200000|2021-06-09 14:00:00|2266.03|2265.53|2267.9|2267.4|2269.9|2269.4|2266.03|2265.53|1052
1623247500000|2021-06-09 14:05:00|2268.03|2267.53|2268.03|2267.53|2269.28|2268.78|2267.53|2267.03|540
1623247800000|2021-06-09 14:10:00|2267.9|2267.4|2267.28|2266.78|2268.53|2268.03|2266.9|2266.4|493
1623248100000|2021-06-09 14:15:00|2267.15|2266.65|2267.86|2267.36|2268.78|2268.28|2266.78|2266.28|885
1623248400000|2021-06-09 14:20:00|2267.74|2267.24|2265.99|2265.49|2268.24|2267.74|2265.99|2265.49|470
1623248700000|2021-06-09 14:25:00|2266.11|2265.61|2267.11|2266.61|2267.49|2266.99|2265.99|2265.49|498
1623249000000|2021-06-09 14:30:00|2266.99|2266.49|2266.11|2265.61|2267.24|2266.74|2265.74|2265.24|511
1623249300000|2021-06-09 14:35:00|2265.99|2265.49|2268.36|2267.86|2268.36|2267.86|2265.99|2265.49|437
1623249600000|2021-06-09 14:40:00|2268.49|2267.99|2269.49|2268.99|2269.74|2269.24|2268.24|2267.74|461
1623249900000|2021-06-09 14:45:00|2269.61|2269.11|2270.61|2270.11|2270.86|2270.36|2269.61|2269.11|579
1623250200000|2021-06-09 14:50:00|2270.74|2270.24|2271.24|2270.74|2271.74|2271.24|2270.61|2270.11|865
1623250500000|2021-06-09 14:55:00|2271.49|2270.99|2271.49|2270.99|2272.24|2271.74|2270.99|2270.49|761
1623250800000|2021-06-09 15:00:00|2271.61|2271.11|2271.74|2271.24|2272.24|2271.74|2270.86|2270.36|534
1623251100000|2021-06-09 15:05:00|2271.86|2271.36|2272.74|2272.24|2272.74|2272.24|2271.61|2271.11|544
1623251400000|2021-06-09 15:10:00|2272.49|2271.99|2271.99|2271.49|2272.74|2272.24|2271.74|2271.24|989
1623251700000|2021-06-09 15:15:00|2272.11|2271.61|2272.99|2272.49|2272.99|2272.49|2271.74|2271.24|956
1623252000000|2021-06-09 15:20:00|2272.86|2272.36|2274.71|2273.21|2274.71|2273.61|2272.24|2271.74|1204
1623252300000|2021-06-09 15:25:00|2274.73|2273.23|2274.24|2272.74|2274.73|2273.23|2273.71|2272.21|658
1623252600000|2021-06-09 15:30:00|2274.25|2272.75|2273.81|2272.41|2274.25|2272.75|2272.44|2271.04|182
1623252900000|2021-06-09 15:35:00|2273.69|2272.29|2273.44|2272.04|2273.94|2272.54|2273.06|2271.66|19
1623253200000|2021-06-09 15:40:00|2273.31|2271.91|2273.19|2271.79|2273.31|2271.91|2273.06|2271.66|17
1623253500000|2021-06-09 15:45:00|2273.31|2271.91|2274.19|2272.79|2274.31|2272.91|2272.94|2271.54|443
1623253800000|2021-06-09 15:50:00|2273.94|2272.54|2273.94|2272.54|2274.19|2272.79|2273.44|2272.04|32
1623254100000|2021-06-09 15:55:00|2274.19|2272.79|2274.1|2272.6|2274.44|2273.04|2273.69|2272.29|31
1623254400000|2021-06-09 16:00:00|2274.11|2272.61|2273.67|2272.17|2274.14|2272.64|2273.6|2272.1|0
1623254700000|2021-06-09 16:05:00|2273.69|2272.19|2274.14|2272.64|2274.15|2272.65|2273.62|2272.12|0
1623255000000|2021-06-09 16:10:00|2274.13|2272.63|2274.13|2272.63|2274.15|2272.65|2273.63|2272.13|0
1623255300000|2021-06-09 16:15:00|2274.11|2272.61|2273.61|2272.11|2274.13|2272.63|2273.12|2271.62|0
1623255600000|2021-06-09 16:20:00|2273.63|2272.13|2274.12|2272.62|2274.15|2272.65|2273.61|2272.11|0
1623255900000|2021-06-09 16:25:00|2274.14|2272.64|2274.65|2273.15|2275.11|2273.61|2274.12|2272.62|0
1623256200000|2021-06-09 16:30:00|2274.66|2273.16|2274.68|2273.18|2274.68|2273.18|2274.63|2273.13|0
1623256500000|2021-06-09 16:35:00|2274.66|2273.16|2275.13|2273.63|2275.14|2273.64|2274.65|2273.15|0
1623256800000|2021-06-09 16:40:00|2275.2|2273.7|2275.18|2273.68|2275.23|2273.73|2275.18|2273.68|0
1623257100000|2021-06-09 16:45:00|2275.19|2273.69|2275.18|2273.68|2275.2|2273.7|2275.16|2273.66|0
1623257400000|2021-06-09 16:50:00|2275.19|2273.69|2275.19|2273.69|2275.67|2274.17|2275.16|2273.66|0
1623257700000|2021-06-09 16:55:00|2275.18|2273.68|2275.19|2273.69|2275.21|2273.71|2275.17|2273.67|0
1623258000000|2021-06-09 17:00:00|2275.21|2273.71|2275.68|2274.18|2275.72|2274.22|2275.19|2273.69|0
1623258300000|2021-06-09 17:05:00|2275.23|2273.73|2275.21|2273.71|2275.24|2273.74|2275.17|2273.67|0
1623258600000|2021-06-09 17:10:00|2275.2|2273.7|2274.71|2273.21|2275.21|2273.71|2274.71|2273.21|0
1623258900000|2021-06-09 17:15:00|2274.69|2273.19|2275.23|2273.73|2275.27|2273.77|2274.23|2272.73|0
1623259200000|2021-06-09 17:20:00|2275.25|2273.75|2275.26|2273.76|2275.3|2273.8|2275.25|2273.75|0
1623259500000|2021-06-09 17:25:00|2275.25|2273.75|2274.78|2273.28|2275.27|2273.77|2274.78|2273.28|0
1623259800000|2021-06-09 17:30:00|2274.77|2273.27|2274.81|2273.31|2274.81|2273.31|2274.29|2272.79|0
1623260100000|2021-06-09 17:35:00|2274.79|2273.29|2274.26|2272.76|2274.81|2273.31|2273.77|2272.27|0
1623260400000|2021-06-09 17:40:00|2274.27|2272.77|2274.22|2272.72|2274.27|2272.77|2273.69|2272.19|0
1623260700000|2021-06-09 17:45:00|2274.2|2272.7|2274.24|2272.74|2274.26|2272.76|2274.19|2272.69|0
1623261000000|2021-06-09 17:50:00|2274.25|2272.75|2274.24|2272.74|2274.27|2272.77|2274.21|2272.71|0
1623261300000|2021-06-09 17:55:00|2274.22|2272.72|2273.75|2272.25|2274.28|2272.78|2273.73|2272.23|0
1623261600000|2021-06-09 18:00:00|2273.76|2272.26|2274.24|2272.74|2274.3|2272.8|2273.75|2272.25|0
1623261900000|2021-06-09 18:05:00|2274.22|2272.72|2273.69|2272.19|2274.27|2272.77|2273.67|2272.17|0
1623262200000|2021-06-09 18:10:00|2273.7|2272.2|2274.18|2272.68|2274.2|2272.7|2273.69|2272.19|0
1623262500000|2021-06-09 18:15:00|2274.17|2272.67|2274.15|2272.65|2274.2|2272.7|2273.69|2272.19|0
1623262800000|2021-06-09 18:20:00|2274.14|2272.64|2274.65|2273.15|2275.14|2273.64|2274.14|2272.64|0
1623263100000|2021-06-09 18:25:00|2274.63|2273.13|2275.67|2274.17|2275.68|2274.18|2274.63|2273.13|0
1623263400000|2021-06-09 18:30:00|2275.65|2274.15|2275.65|2274.15|2275.7|2274.2|2275.64|2274.14|0
1623263700000|2021-06-09 18:35:00|2275.66|2274.16|2275.55|2274.05|2275.68|2274.18|2275.54|2274.04|0
1623264000000|2021-06-09 18:40:00|2275.57|2274.07|2275.06|2273.56|2275.58|2274.08|2275.06|2273.56|0
1623264300000|2021-06-09 18:45:00|2275.07|2273.57|2275.02|2273.52|2275.55|2274.05|2275|2273.5|0
1623264600000|2021-06-09 18:50:00|2275|2273.5|2274.98|2273.48|2275.48|2273.98|2274.52|2273.02|0
1623264900000|2021-06-09 18:55:00|2274.97|2273.47|2275.43|2273.93|2275.49|2273.99|2274.95|2273.45|0
1623265200000|2021-06-09 19:00:00|2275.42|2273.92|2274.48|2272.98|2275.43|2273.93|2274.46|2272.96|0
1623265500000|2021-06-09 19:05:00|2274.46|2272.96|2274.43|2272.93|2274.97|2273.47|2274.42|2272.92|0
1623265800000|2021-06-09 19:10:00|2274.45|2272.95|2274.86|2273.36|2274.94|2273.44|2274.41|2272.91|0
1623266100000|2021-06-09 19:15:00|2274.88|2273.38|2274.88|2273.38|2275.37|2273.87|2274.86|2273.36|0
1623266400000|2021-06-09 19:20:00|2274.89|2273.39|2274.34|2272.84|2274.92|2273.42|2274.31|2272.81|0
1623266700000|2021-06-09 19:25:00|2274.36|2272.86|2273.27|2271.77|2274.81|2273.31|2273.27|2271.77|0
1623267000000|2021-06-09 19:30:00|2273.25|2271.75|2273.8|2272.3|2274.32|2272.82|2272.75|2271.25|0
1623267300000|2021-06-09 19:35:00|2273.81|2272.31|2273.77|2272.27|2274.28|2272.78|2273.3|2271.8|0
1623267600000|2021-06-09 19:40:00|2273.78|2272.28|2273.18|2271.68|2273.8|2272.3|2273.17|2271.67|0
1623267900000|2021-06-09 19:45:00|2273.17|2271.67|2273.21|2271.71|2273.75|2272.25|2273.16|2271.66|0
1623268200000|2021-06-09 19:50:00|2273.17|2271.67|2273.15|2271.65|2273.77|2272.27|2273.13|2271.63|0
1623268500000|2021-06-09 19:55:00|2273.16|2271.66|2273.41|2271.91|2274|2272.5|2272.67|2271.17|0
1623268800000|2021-06-09 20:00:00|2273.45|2271.95|2274.8|2273.3|2275|2273.5|2273.43|2271.93|0
1623269100000|2021-06-09 20:05:00|2274.82|2273.32|2274.8|2273.3|2274.9|2273.4|2274.35|2272.85|0
1623269400000|2021-06-09 20:10:00|2274.82|2273.32|2275.28|2273.78|2275.55|2274.05|2274.82|2273.32|0
1623269700000|2021-06-09 20:15:00|2275.3|2273.8|2275.34|2273.84|2275.42|2273.92|2275.21|2273.71|0
1623270000000|2021-06-09 20:20:00|2275.38|2273.88|2275.46|2273.96|2275.67|2274.17|2275.34|2273.84|0
1623270300000|2021-06-09 20:25:00|2275.42|2273.92|2275.34|2273.84|2275.46|2273.96|2275.34|2273.84|0
1623270600000|2021-06-09 20:30:00|2275.36|2273.86|2275.26|2273.76|2275.5|2274|2275.15|2273.65|0
1623270900000|2021-06-09 20:35:00|2275.28|2273.78|2275.26|2273.76|2275.6|2274.1|2275.26|2273.76|0
1623271200000|2021-06-09 20:40:00|2275.28|2273.78|2275.4|2273.9|2275.6|2274.1|2275.26|2273.76|0
1623271500000|2021-06-09 20:45:00|2275.42|2273.92|2275.26|2273.76|2275.5|2274|2275.15|2273.65|0
1623271800000|2021-06-09 20:50:00|2275.24|2273.74|2275.25|2273.75|2275.39|2273.89|2275.14|2273.64|0
1623272100000|2021-06-09 20:55:00|2275.27|2273.77|2275.49|2273.99|2275.59|2274.09|2275.14|2273.64|0
1623272400000|2021-06-09 21:00:00|2275.41|2273.91|2275.33|2273.83|2275.49|2273.99|2275.33|2273.83|0
1623272700000|2021-06-09 21:05:00|2275.37|2273.87|2275.37|2273.87|2275.41|2273.91|2275.37|2273.87|0
1623273000000|2021-06-09 21:10:00|2275.33|2273.83|2275.45|2273.95|2275.45|2273.95|2275.33|2273.83|0
1623273300000|2021-06-09 21:15:00|2275.49|2273.99|2275.3|2273.8|2275.49|2273.99|2275.22|2273.72|0
1623273600000|2021-06-09 21:20:00|2275.22|2273.72|2275.26|2273.76|2275.39|2273.89|2275.22|2273.72|0
1623273900000|2021-06-09 21:25:00|2275.3|2273.8|2275.35|2273.85|2275.35|2273.85|2275.18|2273.68|0
1623274200000|2021-06-09 21:30:00|2275.18|2273.68|2275.22|2273.72|2275.3|2273.8|2275.18|2273.68|0
1623274500000|2021-06-09 21:35:00|2275.26|2273.76|2275.22|2273.72|2275.3|2273.8|2275.18|2273.68|0
1623274800000|2021-06-09 21:40:00|2275.26|2273.76|2275.29|2273.79|2275.34|2273.84|2275.22|2273.72|0
1623275100000|2021-06-09 21:45:00|2275.38|2273.88|2275.38|2273.88|2275.42|2273.92|2275.34|2273.84|0
1623275700000|2021-06-09 21:55:00|2275.42|2273.92|2275.33|2273.83|2275.42|2273.92|2275.33|2273.83|0
1623276000000|2021-06-09 22:00:00|2275.29|2273.79|2275.98|2274.48|2276.1|2274.6|2275.25|2273.75|0
1623276300000|2021-06-09 22:05:00|2275.97|2274.47|2275.47|2273.97|2275.98|2274.48|2275.33|2273.83|0
1623276600000|2021-06-09 22:10:00|2275.49|2273.99|2275.68|2274.18|2275.78|2274.28|2275.49|2273.99|0
1623276900000|2021-06-09 22:15:00|2275.7|2274.2|2275.92|2274.42|2275.92|2274.42|2275.63|2274.13|0
1623277200000|2021-06-09 22:20:00|2275.91|2274.41|2275.92|2274.42|2276.03|2274.53|2275.78|2274.28|0
1623277500000|2021-06-09 22:25:00|2275.93|2274.43|2275.47|2273.97|2276.03|2274.53|2275.47|2273.97|0
1623277800000|2021-06-09 22:30:00|2275.49|2273.99|2275.68|2274.18|2275.78|2274.28|2275.37|2273.87|0
1623278100000|2021-06-09 22:35:00|2275.69|2274.19|2275.68|2274.18|2275.78|2274.28|2275.68|2274.18|0
1623278400000|2021-06-09 22:40:00|2275.7|2274.2|2275.78|2274.28|2275.92|2274.42|2275.7|2274.2|0
1623278700000|2021-06-09 22:45:00|2275.76|2274.26|2275.68|2274.18|2275.92|2274.42|2275.58|2274.08|0
1623279000000|2021-06-09 22:50:00|2275.67|2274.17|2275.47|2273.97|2275.68|2274.18|2275.37|2273.87|0
1623279300000|2021-06-09 22:55:00|2275.49|2273.99|2275.68|2274.18|2275.68|2274.18|2275.49|2273.99|0
1623279600000|2021-06-09 23:00:00|2275.66|2274.16|2275.37|2273.87|2275.68|2274.18|2275.37|2273.87|0
1623279900000|2021-06-09 23:05:00|2275.36|2273.86|2275.58|2274.08|2275.58|2274.08|2274.92|2273.42|0
1623280200000|2021-06-09 23:10:00|2275.57|2274.07|2275.47|2273.97|2275.68|2274.18|2275.37|2273.87|0
1623280500000|2021-06-09 23:15:00|2275.48|2273.98|2275.58|2274.08|2275.58|2274.08|2275.37|2273.87|0
1623280800000|2021-06-09 23:20:00|2275.57|2274.07|2275.68|2274.18|2275.78|2274.28|2275.47|2273.97|0
1623281100000|2021-06-09 23:25:00|2275.7|2274.2|2275.91|2274.41|2275.92|2274.42|2275.58|2274.08|0
1623281400000|2021-06-09 23:30:00|2275.93|2274.43|2276.22|2274.72|2276.22|2274.72|2275.91|2274.41|0
1623281700000|2021-06-09 23:35:00|2276.2|2274.7|2275.67|2274.17|2276.2|2274.7|2275.62|2274.12|0
1623282000000|2021-06-09 23:40:00|2275.65|2274.15|2275.67|2274.17|2275.77|2274.27|2275.46|2273.96|0
1623282300000|2021-06-09 23:45:00|2275.55|2274.05|2275.26|2273.76|2275.55|2274.05|2274.96|2273.46|0
1623282600000|2021-06-09 23:50:00|2275.25|2273.75|2275.01|2273.51|2275.26|2273.76|2274.91|2273.41|0
1623282900000|2021-06-09 23:55:00|2275|2273.5|2275.12|2273.62|2275.17|2273.67|2274.71|2273.21|0
1623283200000|2021-06-10 00:00:00|2275.1|2273.6|2275.46|2273.96|2275.62|2274.12|2275.01|2273.51|0
1623283500000|2021-06-10 00:05:00|2275.48|2273.98|2274.51|2273.01|2275.67|2274.17|2274.43|2272.93|0
1623283800000|2021-06-10 00:10:00|2274.43|2272.93|2273.97|2272.47|2274.53|2273.03|2273.86|2272.36|0
1623284100000|2021-06-10 00:15:00|2273.98|2272.48|2273.48|2271.98|2274.38|2272.88|2273|2271.5|0
1623284400000|2021-06-10 00:20:00|2273.49|2271.99|2274.48|2272.98|2274.51|2273.01|2273.01|2271.51|0
1623284700000|2021-06-10 00:25:00|2274.49|2272.99|2274.93|2273.43|2275.42|2273.92|2274.49|2272.99|0
1623285000000|2021-06-10 00:30:00|2275|2273.5|2275.37|2273.87|2275.4|2273.9|2274.92|2273.42|0
1623285300000|2021-06-10 00:35:00|2275.38|2273.88|2274.9|2273.4|2275.38|2273.88|2274.9|2273.4|0
1623285600000|2021-06-10 00:40:00|2274.91|2273.41|2275.37|2273.87|2275.37|2273.87|2274.9|2273.4|0
1623285900000|2021-06-10 00:45:00|2275.35|2273.85|2275.82|2274.32|2275.83|2274.33|2275.35|2273.85|0
1623286200000|2021-06-10 00:50:00|2275.83|2274.33|2275.85|2274.35|2275.85|2274.35|2275.83|2274.33|0
1623286500000|2021-06-10 00:55:00|2275.83|2274.33|2275.82|2274.32|2275.86|2274.36|2275.37|2273.87|0
1623286800000|2021-06-10 01:00:00|2275.79|2274.29|2276.27|2274.77|2276.28|2274.78|2275.34|2273.84|0
1623287100000|2021-06-10 01:05:00|2276.28|2274.78|2276.32|2274.82|2276.83|2275.33|2276.27|2274.77|0
1623287400000|2021-06-10 01:10:00|2276.31|2274.81|2276.32|2274.82|2276.78|2275.28|2275.84|2274.34|0
1623287700000|2021-06-10 01:15:00|2276.46|2274.96|2275.83|2274.33|2276.77|2275.27|2275.35|2273.85|0
1623288000000|2021-06-10 01:20:00|2275.84|2274.34|2275.83|2274.33|2276.31|2274.81|2275.81|2274.31|0
1623288300000|2021-06-10 01:25:00|2275.82|2274.32|2276.28|2274.78|2276.29|2274.79|2275.81|2274.31|0
1623288600000|2021-06-10 01:30:00|2276.27|2274.77|2277.24|2275.74|2277.25|2275.75|2275.8|2274.3|0
1623288900000|2021-06-10 01:35:00|2277.25|2275.75|2277.69|2276.19|2278.18|2276.68|2277.22|2275.72|0
1623289200000|2021-06-10 01:40:00|2277.7|2276.2|2277.25|2275.75|2277.71|2276.21|2277.22|2275.72|0
1623289500000|2021-06-10 01:45:00|2277.26|2275.76|2277.7|2276.2|2277.73|2276.23|2277.24|2275.74|0
1623289800000|2021-06-10 01:50:00|2277.69|2276.19|2276.73|2275.23|2277.69|2276.19|2276.73|2275.23|0
1623290100000|2021-06-10 01:55:00|2276.74|2275.24|2277.19|2275.69|2277.21|2275.71|2276.73|2275.23|0
1623290400000|2021-06-10 02:00:00|2277.21|2275.71|2277.64|2276.14|2277.67|2276.17|2277.15|2275.65|0
1623290700000|2021-06-10 02:05:00|2277.66|2276.16|2277.18|2275.68|2277.67|2276.17|2277.16|2275.66|0
1623291000000|2021-06-10 02:10:00|2277.19|2275.69|2277.18|2275.68|2277.66|2276.16|2277.16|2275.66|0
1623291300000|2021-06-10 02:15:00|2277.19|2275.69|2277.18|2275.68|2277.2|2275.7|2277.16|2275.66|0
1623291600000|2021-06-10 02:20:00|2277.19|2275.69|2277.19|2275.69|2277.19|2275.69|2277.16|2275.66|0
1623291900000|2021-06-10 02:25:00|2277.33|2275.83|2277.21|2275.71|2277.67|2276.17|2277.19|2275.69|0
1623292200000|2021-06-10 02:30:00|2277.28|2275.78|2277.66|2276.16|2278.15|2276.65|2277.28|2275.78|0
1623292500000|2021-06-10 02:35:00|2277.67|2276.17|2277.19|2275.69|2277.67|2276.17|2277.19|2275.69|0
1623292800000|2021-06-10 02:40:00|2277.18|2275.68|2276.71|2275.21|2277.2|2275.7|2276.71|2275.21|0
1623293100000|2021-06-10 02:45:00|2276.72|2275.22|2276.69|2275.19|2277.17|2275.67|2276.69|2275.19|0
1623293400000|2021-06-10 02:50:00|2276.7|2275.2|2276.71|2275.21|2276.71|2275.21|2276.69|2275.19|0
1623293700000|2021-06-10 02:55:00|2276.72|2275.22|2276.69|2275.19|2277.17|2275.67|2276.69|2275.19|0
1623294000000|2021-06-10 03:00:00|2276.7|2275.2|2277.17|2275.67|2277.18|2275.68|2276.69|2275.19|0
1623294300000|2021-06-10 03:05:00|2277.16|2275.66|2277.17|2275.67|2277.19|2275.69|2276.71|2275.21|0
1623294600000|2021-06-10 03:10:00|2277.18|2275.68|2276.72|2275.22|2277.19|2275.69|2276.69|2275.19|0
1623294900000|2021-06-10 03:15:00|2276.7|2275.2|2276.71|2275.21|2276.72|2275.22|2276.7|2275.2|0
1623295200000|2021-06-10 03:20:00|2276.7|2275.2|2276.22|2274.72|2276.72|2275.22|2276.21|2274.71|0
1623295500000|2021-06-10 03:25:00|2276.21|2274.71|2276.67|2275.17|2276.69|2275.19|2276.21|2274.71|0
1623295800000|2021-06-10 03:30:00|2276.68|2275.18|2276.69|2275.19|2276.69|2275.19|2276.68|2275.18|0
1623296100000|2021-06-10 03:35:00|2276.7|2275.2|2276.72|2275.22|2276.72|2275.22|2276.69|2275.19|0
1623296400000|2021-06-10 03:40:00|2276.73|2275.23|2276.72|2275.22|2276.73|2275.23|2276.7|2275.2|0
1623296700000|2021-06-10 03:45:00|2276.73|2275.23|2276.7|2275.2|2276.73|2275.23|2276.7|2275.2|0
1623297000000|2021-06-10 03:50:00|2276.71|2275.21|2276.71|2275.21|2276.71|2275.21|2276.71|2275.21|0
1623297300000|2021-06-10 03:55:00|2276.72|2275.22|2276.72|2275.22|2277.19|2275.69|2276.72|2275.22|0
1623297600000|2021-06-10 04:00:00|2276.74|2275.24|2277.19|2275.69|2277.2|2275.7|2276.74|2275.24|0
1623297900000|2021-06-10 04:05:00|2277.18|2275.68|2277.19|2275.69|2277.19|2275.69|2277.18|2275.68|0
1623298200000|2021-06-10 04:10:00|2277.2|2275.7|2277.19|2275.69|2277.2|2275.7|2277.18|2275.68|0
1623298500000|2021-06-10 04:15:00|2277.33|2275.83|2277.62|2276.12|2277.64|2276.14|2277.18|2275.68|0
1623298800000|2021-06-10 04:20:00|2277.61|2276.11|2277.61|2276.11|2277.63|2276.13|2277.15|2275.65|0
1623299100000|2021-06-10 04:25:00|2277.6|2276.1|2277.14|2275.64|2277.61|2276.11|2277.14|2275.64|0
1623299400000|2021-06-10 04:30:00|2277.12|2275.62|2277.12|2275.62|2277.12|2275.62|2277.12|2275.62|0
1623299700000|2021-06-10 04:35:00|2277.11|2275.61|2277.1|2275.6|2277.11|2275.61|2277.1|2275.6|0
1623300000000|2021-06-10 04:40:00|2277.11|2275.61|2277.56|2276.06|2277.56|2276.06|2277.1|2275.6|0
1623300300000|2021-06-10 04:45:00|2277.57|2276.07|2278.04|2276.54|2278.04|2276.54|2277.57|2276.07|0
1623300600000|2021-06-10 04:50:00|2277.9|2276.4|2277.57|2276.07|2277.9|2276.4|2277.57|2276.07|0
1623300900000|2021-06-10 04:55:00|2277.55|2276.05|2277.09|2275.59|2277.55|2276.05|2277.06|2275.56|0
1623301200000|2021-06-10 05:00:00|2277.07|2275.57|2277.07|2275.57|2277.09|2275.59|2276.61|2275.11|0
1623301500000|2021-06-10 05:05:00|2277.08|2275.58|2276.62|2275.12|2277.09|2275.59|2276.13|2274.63|0
1623301800000|2021-06-10 05:10:00|2276.63|2275.13|2276.17|2274.67|2276.64|2275.14|2276.16|2274.66|0
1623302100000|2021-06-10 05:15:00|2276.16|2274.66|2276.12|2274.62|2276.16|2274.66|2276.12|2274.62|0
1623302400000|2021-06-10 05:20:00|2276.13|2274.63|2276.11|2274.61|2276.14|2274.64|2276.11|2274.61|0
1623302700000|2021-06-10 05:25:00|2276.1|2274.6|2276.11|2274.61|2276.11|2274.61|2276.08|2274.58|0
1623303000000|2021-06-10 05:30:00|2276.1|2274.6|2276.1|2274.6|2276.56|2275.06|2276.08|2274.58|0
1623303300000|2021-06-10 05:35:00|2276.11|2274.61|2276.07|2274.57|2276.11|2274.61|2276.07|2274.57|0
1623303600000|2021-06-10 05:40:00|2276.05|2274.55|2275.62|2274.12|2276.05|2274.55|2275.12|2273.62|0
1623303900000|2021-06-10 05:45:00|2275.63|2274.13|2276.1|2274.6|2276.11|2274.61|2275.62|2274.12|0
1623304200000|2021-06-10 05:50:00|2276.09|2274.59|2276.07|2274.57|2276.09|2274.59|2275.6|2274.1|0
1623304500000|2021-06-10 05:55:00|2276.06|2274.56|2276.53|2275.03|2276.55|2275.05|2275.6|2274.1|0
1623304800000|2021-06-10 06:00:00|2276.5|2275|2276.07|2274.57|2277.45|2275.95|2276.04|2274.54|0
1623305100000|2021-06-10 06:05:00|2276.06|2274.56|2275.12|2273.62|2276.09|2274.59|2275.11|2273.61|0
1623305400000|2021-06-10 06:10:00|2275.14|2273.64|2275.15|2273.65|2275.59|2274.09|2274.62|2273.12|0
1623305700000|2021-06-10 06:15:00|2275.14|2273.64|2275.65|2274.15|2275.65|2274.15|2275.14|2273.64|0
1623306000000|2021-06-10 06:20:00|2275.64|2274.14|2275.2|2273.7|2275.65|2274.15|2275.16|2273.66|0
1623306300000|2021-06-10 06:25:00|2275.21|2273.71|2275.65|2274.15|2275.66|2274.16|2275.21|2273.71|0
1623306600000|2021-06-10 06:30:00|2275.64|2274.14|2276.56|2275.16|2276.58|2275.16|2275.62|2274.12|0
1623306900000|2021-06-10 06:35:00|2276.44|2275.04|2274.44|2273.04|2276.44|2275.04|2274.31|2272.91|5
1623307200000|2021-06-10 06:40:00|2274.69|2273.29|2274.06|2272.66|2274.81|2273.41|2274.06|2272.66|13
1623307500000|2021-06-10 06:45:00|2274.19|2272.79|2274.69|2273.29|2275.06|2273.66|2274.19|2272.79|6
1623307800000|2021-06-10 06:50:00|2274.44|2273.04|2274.56|2273.16|2275.06|2273.66|2274.44|2273.04|4
1623308100000|2021-06-10 06:55:00|2274.61|2273.11|2275.98|2274.48|2275.99|2274.49|2274.6|2273.1|0
1623308400000|2021-06-10 07:00:00|2275.99|2274.49|2272.24|2271.74|2276.52|2275.02|2268.24|2267.74|1327
1623308700000|2021-06-10 07:05:00|2272.61|2272.11|2269.86|2269.36|2273.36|2272.86|2269.74|2269.24|1018
1623309000000|2021-06-10 07:10:00|2269.74|2269.24|2267.24|2266.74|2269.99|2269.49|2266.74|2266.24|1359
1623309300000|2021-06-10 07:15:00|2267.49|2266.99|2267.74|2267.24|2268.49|2267.99|2266.24|2265.74|1013
1623309600000|2021-06-10 07:20:00|2267.86|2267.36|2270.24|2269.74|2271.11|2270.61|2267.61|2267.11|1159
1623309900000|2021-06-10 07:25:00|2270.11|2269.61|2268.49|2267.99|2271.86|2271.36|2268.36|2267.86|737
1623310200000|2021-06-10 07:30:00|2268.74|2268.24|2270.24|2269.74|2270.86|2270.36|2268.61|2268.11|657
1623310500000|2021-06-10 07:35:00|2269.99|2269.49|2264.99|2264.49|2270.24|2269.74|2264.99|2264.49|913
1623310800000|2021-06-10 07:40:00|2265.09|2264.59|2269.21|2268.71|2269.46|2268.96|2265.09|2264.59|973
1623311100000|2021-06-10 07:45:00|2269.34|2268.84|2268.09|2267.59|2269.34|2268.84|2266.59|2266.09|636
1623311400000|2021-06-10 07:50:00|2267.96|2267.46|2266.59|2266.09|2268.34|2267.84|2265.34|2264.84|605
1623311700000|2021-06-10 07:55:00|2266.84|2266.34|2267.59|2267.09|2267.84|2267.34|2266.34|2265.84|591
1623312000000|2021-06-10 08:00:00|2267.71|2267.21|2266.84|2266.34|2268.59|2268.09|2266.09|2265.59|573
1623312300000|2021-06-10 08:05:00|2266.96|2266.46|2265.34|2264.84|2266.96|2266.46|2265.34|2264.84|477
1623312600000|2021-06-10 08:10:00|2265.46|2264.96|2266.71|2266.21|2267.59|2267.09|2265.46|2264.96|623
1623312900000|2021-06-10 08:15:00|2266.84|2266.34|2267.71|2267.21|2268.84|2268.34|2266.34|2265.84|308
1623313200000|2021-06-10 08:20:00|2267.59|2267.09|2269.09|2268.59|2269.09|2268.59|2267.59|2267.09|342
1623313500000|2021-06-10 08:25:00|2268.96|2268.46|2267.96|2267.46|2269.59|2269.09|2267.84|2267.34|410
1623313800000|2021-06-10 08:30:00|2268.09|2267.59|2268.84|2268.34|2268.84|2268.34|2267.34|2266.84|1025
1623314100000|2021-06-10 08:35:00|2268.96|2268.46|2268.46|2267.96|2270.84|2270.34|2268.46|2267.96|459
1623314400000|2021-06-10 08:40:00|2268.59|2268.09|2267.84|2267.34|2269.09|2268.59|2267.84|2267.34|212
1623314700000|2021-06-10 08:45:00|2267.59|2267.09|2268.59|2268.09|2269.34|2268.84|2267.59|2267.09|471
1623315000000|2021-06-10 08:50:00|2268.34|2267.84|2269.96|2269.46|2271.09|2270.59|2268.34|2267.84|490
1623315300000|2021-06-10 08:55:00|2270.09|2269.59|2270.21|2269.71|2271.09|2270.59|2269.84|2269.34|400
1623315600000|2021-06-10 09:00:00|2270.34|2269.84|2269.84|2269.34|2270.59|2270.09|2269.59|2269.09|235
1623315900000|2021-06-10 09:05:00|2269.71|2269.21|2267.46|2266.96|2269.84|2269.34|2267.46|2266.96|195
1623316200000|2021-06-10 09:10:00|2267.59|2267.09|2266.59|2266.09|2267.84|2267.34|2266.59|2266.09|262
1623316500000|2021-06-10 09:15:00|2266.71|2266.21|2267.59|2267.09|2267.71|2267.21|2266.59|2266.09|225
1623316800000|2021-06-10 09:20:00|2267.46|2266.96|2264.84|2264.34|2267.59|2267.09|2264.59|2264.09|373
1623317100000|2021-06-10 09:25:00|2264.96|2264.46|2265.84|2265.34|2266.09|2265.59|2264.84|2264.34|437
1623317400000|2021-06-10 09:30:00|2265.71|2265.21|2266.59|2266.09|2267.09|2266.59|2264.34|2263.84|475
1623317700000|2021-06-10 09:35:00|2266.84|2266.34|2266.59|2266.09|2266.84|2266.34|2265.59|2265.09|319
1623318000000|2021-06-10 09:40:00|2266.71|2266.21|2267.09|2266.59|2267.84|2267.34|2266.71|2266.21|289
1623318300000|2021-06-10 09:45:00|2266.96|2266.46|2266.34|2265.84|2267.59|2267.09|2266.34|2265.84|421
1623318600000|2021-06-10 09:50:00|2266.21|2265.71|2266.84|2266.34|2267.09|2266.59|2265.96|2265.46|143
1623318900000|2021-06-10 09:55:00|2266.96|2266.46|2267.09|2266.59|2267.84|2267.34|2266.84|2266.34|178
1623319200000|2021-06-10 10:00:00|2267.34|2266.84|2268.34|2267.84|2268.59|2268.09|2267.09|2266.59|333
1623319500000|2021-06-10 10:05:00|2268.21|2267.71|2268.59|2268.09|2268.84|2268.34|2267.84|2267.34|133
1623319800000|2021-06-10 10:10:00|2268.46|2267.96|2267.59|2267.09|2268.84|2268.34|2267.59|2267.09|353
1623320100000|2021-06-10 10:15:00|2267.46|2266.96|2267.34|2266.84|2268.09|2267.59|2266.96|2266.46|235
1623320400000|2021-06-10 10:20:00|2267.46|2266.96|2267.09|2266.59|2267.59|2267.09|2266.96|2266.46|204
1623320700000|2021-06-10 10:25:00|2267.34|2266.84|2266.84|2266.34|2267.59|2267.09|2266.84|2266.34|124
1623321000000|2021-06-10 10:30:00|2266.71|2266.21|2267.34|2266.84|2267.46|2266.96|2266.34|2265.84|375
1623321300000|2021-06-10 10:35:00|2267.46|2266.96|2267.59|2267.09|2268.09|2267.59|2267.09|2266.59|172
1623321600000|2021-06-10 10:40:00|2267.71|2267.21|2266.59|2266.09|2267.71|2267.21|2266.34|2265.84|373
1623321900000|2021-06-10 10:45:00|2266.46|2265.96|2265.84|2265.34|2266.59|2266.09|2265.84|2265.34|826
1623322200000|2021-06-10 10:50:00|2265.71|2265.21|2266.09|2265.59|2266.59|2266.09|2265.59|2265.09|232
1623322500000|2021-06-10 10:55:00|2266.21|2265.71|2265.34|2264.84|2266.59|2266.09|2265.34|2264.84|302
1623322800000|2021-06-10 11:00:00|2265.46|2264.96|2264.84|2264.34|2265.59|2265.09|2264.59|2264.09|299
1623323100000|2021-06-10 11:05:00|2264.71|2264.21|2265.96|2265.46|2265.96|2265.46|2264.34|2263.84|233
1623323400000|2021-06-10 11:10:00|2266.09|2265.59|2266.34|2265.84|2266.84|2266.34|2265.84|2265.34|273
1623323700000|2021-06-10 11:15:00|2266.46|2265.96|2264.59|2264.09|2266.84|2266.34|2264.34|2263.84|181
1623324000000|2021-06-10 11:20:00|2264.71|2264.21|2263.59|2263.09|2264.84|2264.34|2263.59|2263.09|325
1623324300000|2021-06-10 11:25:00|2263.84|2263.34|2262.09|2261.59|2263.84|2263.34|2261.09|2260.59|505
1623324600000|2021-06-10 11:30:00|2261.96|2261.46|2261.21|2260.71|2263.09|2262.59|2260.84|2260.34|455
1623324900000|2021-06-10 11:35:00|2261.09|2260.59|2260.84|2260.34|2261.59|2261.09|2260.34|2259.84|925
1623325200000|2021-06-10 11:40:00|2261.04|2260.54|2264.41|2263.91|2264.54|2264.04|2261.04|2260.54|430
1623325500000|2021-06-10 11:45:00|2264.54|2264.04|2264.54|2264.04|2267.66|2267.16|2263.54|2263.04|1256
1623325800000|2021-06-10 11:50:00|2264.41|2263.91|2264.54|2264.04|2264.79|2264.29|2263.29|2262.79|367
1623326100000|2021-06-10 11:55:00|2264.66|2264.16|2264.54|2264.04|2265.29|2264.79|2264.29|2263.79|221
1623326400000|2021-06-10 12:00:00|2264.66|2264.16|2265.54|2265.04|2265.54|2265.04|2264.41|2263.91|450
1623326700000|2021-06-10 12:05:00|2265.79|2265.29|2265.29|2264.79|2266.04|2265.54|2265.16|2264.66|274
1623327000000|2021-06-10 12:10:00|2265.54|2265.04|2266.29|2265.79|2266.29|2265.79|2264.79|2264.29|267
1623327300000|2021-06-10 12:15:00|2266.41|2265.91|2266.54|2266.04|2267.04|2266.54|2266.04|2265.54|302
1623327600000|2021-06-10 12:20:00|2266.66|2266.16|2267.29|2266.79|2267.79|2267.29|2266.54|2266.04|403
1623327900000|2021-06-10 12:25:00|2267.41|2266.91|2265.79|2265.29|2267.41|2266.91|2265.66|2265.16|236
1623328200000|2021-06-10 12:30:00|2265.66|2265.16|2266.04|2265.54|2266.54|2266.04|2262.54|2262.04|1284
1623328500000|2021-06-10 12:35:00|2266.16|2265.66|2264.54|2264.04|2267.29|2266.79|2263.66|2263.16|446
1623328800000|2021-06-10 12:40:00|2264.66|2264.16|2263.54|2263.04|2266.04|2265.54|2263.54|2263.04|942
1623329100000|2021-06-10 12:45:00|2263.66|2263.16|2264.41|2263.91|2264.66|2264.16|2262.04|2261.54|638
1623329400000|2021-06-10 12:50:00|2264.54|2264.04|2263.66|2263.16|2265.04|2264.54|2263.54|2263.04|447
1623329700000|2021-06-10 12:55:00|2263.79|2263.29|2266.04|2265.54|2266.91|2266.41|2263.54|2263.04|527
1623330000000|2021-06-10 13:00:00|2266.16|2265.66|2265.29|2264.79|2266.29|2265.79|2264.91|2264.41|579
1623330300000|2021-06-10 13:05:00|2265.41|2264.91|2265.29|2264.79|2265.54|2265.04|2264.79|2264.29|369
1623330600000|2021-06-10 13:10:00|2265.16|2264.66|2266.16|2265.66|2266.79|2266.29|2265.04|2264.54|735
1623330900000|2021-06-10 13:15:00|2266.04|2265.54|2268.04|2267.54|2268.29|2267.79|2265.79|2265.29|487
1623331200000|2021-06-10 13:20:00|2268.16|2267.66|2268.91|2268.41|2269.29|2268.79|2267.54|2267.04|239
1623331500000|2021-06-10 13:25:00|2268.79|2268.29|2269.79|2269.29|2269.79|2269.29|2268.54|2268.04|367
1623331800000|2021-06-10 13:30:00|2269.91|2269.41|2272.91|2272.41|2273.54|2273.04|2269.29|2268.79|1602
1623332100000|2021-06-10 13:35:00|2272.79|2272.29|2272.41|2271.91|2273.54|2273.04|2272.04|2271.54|886
1623332400000|2021-06-10 13:40:00|2272.54|2272.04|2272.54|2272.04|2273.54|2273.04|2271.54|2271.04|1904
1623332700000|2021-06-10 13:45:00|2272.66|2272.16|2272.54|2272.04|2273.54|2273.04|2271.04|2270.54|670
1623333000000|2021-06-10 13:50:00|2272.66|2272.16|2272.29|2271.79|2273.29|2272.79|2270.79|2270.29|716
1623333300000|2021-06-10 13:55:00|2272.16|2271.66|2270.54|2270.04|2272.54|2272.04|2269.79|2269.29|635
1623333600000|2021-06-10 14:00:00|2270.79|2270.29|2271.66|2271.16|2272.04|2271.54|2270.41|2269.91|716
1623333900000|2021-06-10 14:05:00|2271.79|2271.29|2271.79|2271.29|2272.04|2271.54|2270.79|2270.29|511
1623334200000|2021-06-10 14:10:00|2271.91|2271.41|2272.29|2271.79|2272.41|2271.91|2270.54|2270.04|485
1623334500000|2021-06-10 14:15:00|2272.04|2271.54|2271.23|2270.73|2272.54|2272.04|2271.23|2270.73|512
1623334800000|2021-06-10 14:20:00|2271.35|2270.85|2271.48|2270.98|2271.6|2271.1|2270.23|2269.73|570
1623335100000|2021-06-10 14:25:00|2271.35|2270.85|2271.98|2271.48|2273.23|2272.73|2271.23|2270.73|844
1623335400000|2021-06-10 14:30:00|2272.1|2271.6|2270.6|2270.1|2272.48|2271.98|2270.23|2269.73|580
1623335700000|2021-06-10 14:35:00|2270.48|2269.98|2268.6|2268.1|2270.73|2270.23|2268.48|2267.98|459
1623336000000|2021-06-10 14:40:00|2268.73|2268.23|2265.98|2265.48|2268.73|2268.23|2265.35|2264.85|960
1623336300000|2021-06-10 14:45:00|2265.85|2265.35|2264.98|2264.48|2265.85|2265.35|2264.23|2263.73|1388
1623336600000|2021-06-10 14:50:00|2264.85|2264.35|2263.85|2263.35|2265.98|2265.48|2263.73|2263.23|959
1623336900000|2021-06-10 14:55:00|2263.73|2263.23|2266.48|2265.98|2266.48|2265.98|2263.6|2263.1|665
1623337200000|2021-06-10 15:00:00|2266.35|2265.85|2267.35|2266.85|2267.85|2267.35|2265.48|2264.98|613
1623337500000|2021-06-10 15:05:00|2267.23|2266.73|2266.73|2266.23|2267.73|2267.23|2266.23|2265.73|732
1623337800000|2021-06-10 15:10:00|2266.85|2266.35|2267.86|2267.36|2268.11|2267.61|2265.86|2265.36|747
1623338100000|2021-06-10 15:15:00|2267.61|2267.11|2268.86|2268.36|2268.98|2268.48|2267.23|2266.73|1081
1623338400000|2021-06-10 15:20:00|2268.73|2268.23|2270.01|2268.51|2270.02|2269.36|2268.36|2267.86|1124
1623338700000|2021-06-10 15:25:00|2269.96|2268.46|2270.03|2268.53|2270.05|2268.55|2269.05|2267.55|316
1623339000000|2021-06-10 15:30:00|2270.04|2268.54|2267.81|2266.41|2270.04|2268.54|2267.81|2266.41|129
1623339300000|2021-06-10 15:35:00|2267.68|2266.28|2269.56|2268.16|2270.18|2268.78|2267.68|2266.28|82
1623339600000|2021-06-10 15:40:00|2269.43|2268.03|2268.18|2266.78|2269.43|2268.03|2267.68|2266.28|24
1623339900000|2021-06-10 15:45:00|2268.31|2266.91|2268.31|2266.91|2268.93|2267.53|2268.06|2266.66|34
1623340200000|2021-06-10 15:50:00|2268.56|2267.16|2268.18|2266.78|2268.68|2267.28|2267.06|2265.66|1233
1623340500000|2021-06-10 15:55:00|2268.06|2266.66|2267.87|2266.37|2268.43|2267.03|2267.68|2266.28|6
1623340800000|2021-06-10 16:00:00|2267.88|2266.38|2267.88|2266.38|2267.94|2266.44|2267.36|2265.86|0
1623341100000|2021-06-10 16:05:00|2267.9|2266.4|2266.9|2265.4|2267.94|2266.44|2265.86|2264.36|0
1623341400000|2021-06-10 16:10:00|2266.91|2265.41|2267.48|2265.98|2267.49|2265.99|2266.31|2264.81|0
1623341700000|2021-06-10 16:15:00|2267.49|2265.99|2268.46|2266.96|2268.49|2266.99|2267.47|2265.97|0
1623342000000|2021-06-10 16:20:00|2268.45|2266.95|2267.49|2265.99|2268.5|2267|2267.46|2265.96|0
1623342300000|2021-06-10 16:25:00|2267.5|2266|2267.93|2266.43|2268.01|2266.51|2267.46|2265.96|0
1623342600000|2021-06-10 16:30:00|2267.94|2266.44|2268.53|2267.03|2269|2267.5|2267.93|2266.43|0
1623342900000|2021-06-10 16:35:00|2268.52|2267.02|2268.22|2266.72|2269.14|2267.64|2268.04|2266.54|0
1623343200000|2021-06-10 16:40:00|2268.24|2266.74|2268.69|2267.19|2268.69|2267.19|2268.2|2266.7|0
1623343500000|2021-06-10 16:45:00|2268.7|2267.2|2269.17|2267.67|2269.17|2267.67|2268.2|2266.7|0
1623343800000|2021-06-10 16:50:00|2269.1|2267.6|2269.17|2267.67|2269.18|2267.68|2268.65|2267.15|0
1623344100000|2021-06-10 16:55:00|2269.18|2267.68|2269.19|2267.69|2269.19|2267.69|2268.67|2267.17|0
1623344400000|2021-06-10 17:00:00|2269.18|2267.68|2268.53|2267.03|2269.22|2267.72|2268.52|2267.02|0
1623344700000|2021-06-10 17:05:00|2268.54|2267.04|2268.53|2267.03|2269|2267.5|2268.5|2267|0
1623345000000|2021-06-10 17:10:00|2268.54|2267.04|2268.52|2267.02|2269.01|2267.51|2268.5|2267|0
1623345300000|2021-06-10 17:15:00|2268.54|2267.04|2268.97|2267.47|2269.01|2267.51|2268.47|2266.97|0
1623345600000|2021-06-10 17:20:00|2268.96|2267.46|2268.48|2266.98|2268.99|2267.49|2268.02|2266.52|0
1623345900000|2021-06-10 17:25:00|2268.47|2266.97|2267.95|2266.45|2268.47|2266.97|2267.93|2266.43|0
1623346200000|2021-06-10 17:30:00|2267.97|2266.47|2267.95|2266.45|2267.97|2266.47|2267.38|2265.88|0
1623346500000|2021-06-10 17:35:00|2267.93|2266.43|2268.41|2266.91|2268.42|2266.92|2267.86|2266.36|0
1623346800000|2021-06-10 17:40:00|2268.42|2266.92|2268.76|2267.26|2268.9|2267.4|2268.41|2266.91|0
1623347100000|2021-06-10 17:45:00|2268.77|2267.27|2268.84|2267.34|2269.32|2267.82|2268.76|2267.26|0
1623347400000|2021-06-10 17:50:00|2268.86|2267.36|2269.35|2267.85|2269.36|2267.86|2268.83|2267.33|0
1623347700000|2021-06-10 17:55:00|2269.36|2267.86|2269.42|2267.92|2269.42|2267.92|2269.35|2267.85|0
1623348000000|2021-06-10 18:00:00|2269.43|2267.93|2269.84|2268.34|2269.87|2268.37|2269.36|2267.86|0
1623348300000|2021-06-10 18:05:00|2269.7|2268.2|2269.81|2268.31|2269.88|2268.38|2269.39|2267.89|0
1623348600000|2021-06-10 18:10:00|2269.83|2268.33|2269.35|2267.85|2269.83|2268.33|2269.3|2267.8|0
1623348900000|2021-06-10 18:15:00|2269.36|2267.86|2269.33|2267.83|2269.39|2267.89|2269.3|2267.8|0
1623349200000|2021-06-10 18:20:00|2269.32|2267.82|2269.22|2267.72|2269.8|2268.3|2269.22|2267.72|0
1623349500000|2021-06-10 18:25:00|2269.21|2267.71|2269.64|2268.14|2269.7|2268.2|2269.18|2267.68|0
1623349800000|2021-06-10 18:30:00|2269.67|2268.17|2269.68|2268.18|2269.7|2268.2|2269.18|2267.68|0
1623350100000|2021-06-10 18:35:00|2269.67|2268.17|2269.59|2268.09|2269.7|2268.2|2269.12|2267.62|0
1623350400000|2021-06-10 18:40:00|2269.6|2268.1|2269.6|2268.1|2270.09|2268.59|2269.59|2268.09|0
1623350700000|2021-06-10 18:45:00|2269.59|2268.09|2270.08|2268.58|2270.09|2268.59|2269.03|2267.53|0
1623351000000|2021-06-10 18:50:00|2270.16|2268.66|2270.68|2269.18|2270.71|2269.21|2270.15|2268.65|0
1623351300000|2021-06-10 18:55:00|2270.67|2269.17|2270.68|2269.18|2270.71|2269.21|2270.65|2269.15|0
1623351600000|2021-06-10 19:00:00|2270.69|2269.19|2270.06|2268.56|2270.71|2269.21|2270.06|2268.56|0
1623351900000|2021-06-10 19:05:00|2270.07|2268.57|2270.09|2268.59|2270.18|2268.68|2269.54|2268.04|0
1623352200000|2021-06-10 19:10:00|2270.1|2268.6|2269.64|2268.14|2270.59|2269.09|2269.62|2268.12|0
1623352500000|2021-06-10 19:15:00|2269.65|2268.15|2269.62|2268.12|2269.68|2268.18|2269.61|2268.11|0
1623352800000|2021-06-10 19:20:00|2269.61|2268.11|2269.61|2268.11|2269.67|2268.17|2269.13|2267.63|0
1623353100000|2021-06-10 19:25:00|2269.6|2268.1|2269.13|2267.63|2269.62|2268.12|2268.6|2267.1|0
1623353400000|2021-06-10 19:30:00|2269.12|2267.62|2269.05|2267.55|2269.68|2268.18|2268.56|2267.06|0
1623353700000|2021-06-10 19:35:00|2269.06|2267.56|2268.65|2267.15|2269.15|2267.65|2268.55|2267.05|0
1623354000000|2021-06-10 19:40:00|2268.64|2267.14|2268.6|2267.1|2269.13|2267.63|2268.58|2267.08|0
1623354300000|2021-06-10 19:45:00|2268.58|2267.08|2268.54|2267.04|2269.06|2267.56|2268.05|2266.55|0
1623354600000|2021-06-10 19:50:00|2268.55|2267.05|2268.67|2267.17|2269.7|2268.2|2268.55|2267.05|0
1623354900000|2021-06-10 19:55:00|2268.68|2267.18|2269.6|2268.1|2270.16|2268.66|2268.6|2267.1|0
1623355200000|2021-06-10 20:00:00|2269.64|2268.14|2269.95|2268.45|2270.4|2268.9|2269.54|2268.04|0
1623355500000|2021-06-10 20:05:00|2269.97|2268.47|2269.78|2268.28|2270.09|2268.59|2269.58|2268.08|0
1623355800000|2021-06-10 20:10:00|2269.77|2268.27|2268.97|2267.47|2269.78|2268.28|2268.68|2267.18|0
1623356100000|2021-06-10 20:15:00|2268.99|2267.49|2268.98|2267.48|2269.16|2267.66|2268.83|2267.33|0
1623356400000|2021-06-10 20:20:00|2269.02|2267.52|2268.98|2267.48|2269.02|2267.52|2268.82|2267.32|0
1623356700000|2021-06-10 20:25:00|2269.02|2267.52|2269.07|2267.57|2269.23|2267.73|2269.02|2267.52|0
1623357000000|2021-06-10 20:30:00|2269.05|2267.55|2269.62|2268.12|2269.72|2268.22|2268.96|2267.46|0
1623357300000|2021-06-10 20:35:00|2269.64|2268.14|2269.86|2268.36|2269.96|2268.46|2269.62|2268.12|0
1623357600000|2021-06-10 20:40:00|2269.88|2268.38|2269.85|2268.35|2269.96|2268.46|2269.75|2268.25|0
1623357900000|2021-06-10 20:45:00|2269.83|2268.33|2270.01|2268.51|2270.01|2268.51|2269.75|2268.25|0
1623358200000|2021-06-10 20:50:00|2269.99|2268.49|2269.91|2268.41|2270.01|2268.51|2269.91|2268.41|0
1623358500000|2021-06-10 20:55:00|2269.89|2268.39|2269.87|2268.37|2270.01|2268.51|2269.71|2268.21|0
1623358800000|2021-06-10 21:00:00|2269.79|2268.29|2269.79|2268.29|2269.87|2268.37|2269.79|2268.29|0
1623359100000|2021-06-10 21:05:00|2269.83|2268.33|2269.71|2268.21|2269.83|2268.33|2269.71|2268.21|0
1623359400000|2021-06-10 21:10:00|2269.75|2268.25|2269.75|2268.25|2269.83|2268.33|2269.62|2268.12|0
1623359700000|2021-06-10 21:15:00|2269.79|2268.29|2269.96|2268.46|2269.96|2268.46|2269.79|2268.29|0
1623361500000|2021-06-10 21:45:00|2269.91|2268.41|2269.91|2268.41|2269.91|2268.41|2269.91|2268.41|0
1623361800000|2021-06-10 21:50:00|2269.96|2268.46|2270|2268.5|2270.04|2268.54|2269.96|2268.46|0
1623362100000|2021-06-10 21:55:00|2270.04|2268.54|2270.04|2268.54|2270.04|2268.54|2270|2268.5|0
1623362400000|2021-06-10 22:00:00|2270.11|2268.61|2269.96|2268.46|2270.16|2268.66|2269.76|2268.26|0
1623362700000|2021-06-10 22:05:00|2269.98|2268.48|2270.21|2268.71|2270.21|2268.71|2269.96|2268.46|0
1623363000000|2021-06-10 22:10:00|2270.17|2268.67|2269.81|2268.31|2270.17|2268.67|2269.81|2268.31|0
1623363300000|2021-06-10 22:15:00|2269.82|2268.32|2269.56|2268.06|2269.86|2268.36|2269.56|2268.06|0
1623363600000|2021-06-10 22:20:00|2269.58|2268.08|2269.97|2268.47|2269.97|2268.47|2269.58|2268.08|0
1623363900000|2021-06-10 22:25:00|2269.95|2268.45|2269.89|2268.39|2269.95|2268.45|2269.69|2268.19|0
1623364200000|2021-06-10 22:30:00|2269.91|2268.41|2269.79|2268.29|2269.99|2268.49|2269.69|2268.19|0
1623364500000|2021-06-10 22:35:00|2269.77|2268.27|2269.79|2268.29|2269.89|2268.39|2269.69|2268.19|0
1623364800000|2021-06-10 22:40:00|2269.77|2268.27|2269.58|2268.08|2269.77|2268.27|2269.53|2268.03|0
1623365100000|2021-06-10 22:45:00|2269.57|2268.07|2269.74|2268.24|2269.79|2268.29|2269.48|2267.98|0
1623365400000|2021-06-10 22:50:00|2269.73|2268.23|2269.79|2268.29|2269.79|2268.29|2269.69|2268.19|0
1623365700000|2021-06-10 22:55:00|2269.77|2268.27|2269.69|2268.19|2269.77|2268.27|2269.69|2268.19|0
1623366000000|2021-06-10 23:00:00|2269.7|2268.2|2269.69|2268.19|2269.79|2268.29|2269.58|2268.08|0
1623366300000|2021-06-10 23:05:00|2269.7|2268.2|2269.79|2268.29|2269.79|2268.29|2269.69|2268.19|0
1623366600000|2021-06-10 23:10:00|2269.77|2268.27|2269.34|2267.84|2269.79|2268.29|2269.34|2267.84|0
1623366900000|2021-06-10 23:15:00|2269.36|2267.86|2269.69|2268.19|2269.69|2268.19|2269.36|2267.86|0
1623367200000|2021-06-10 23:20:00|2269.68|2268.18|2269.34|2267.84|2269.68|2268.18|2269.24|2267.74|0
1623367500000|2021-06-10 23:25:00|2269.36|2267.86|2269.89|2268.39|2269.89|2268.39|2269.36|2267.86|0
1623367800000|2021-06-10 23:30:00|2269.88|2268.38|2269.99|2268.49|2269.99|2268.49|2269.79|2268.29|0
1623368100000|2021-06-10 23:35:00|2269.98|2268.48|2269.89|2268.39|2269.99|2268.49|2269.79|2268.29|0
1623368400000|2021-06-10 23:40:00|2269.88|2268.38|2269.48|2267.98|2269.88|2268.38|2269.34|2267.84|0
1623368700000|2021-06-10 23:45:00|2269.5|2268|2269.79|2268.29|2269.99|2268.49|2269.48|2267.98|0
1623369000000|2021-06-10 23:50:00|2269.78|2268.28|2269.24|2267.74|2269.89|2268.39|2269.03|2267.53|0
1623369300000|2021-06-10 23:55:00|2269.22|2267.72|2269.34|2267.84|2269.34|2267.84|2269.03|2267.53|0
1623369600000|2021-06-11 00:00:00|2269.37|2267.87|2269.24|2267.74|2269.55|2268.05|2268.79|2267.29|0
1623369900000|2021-06-11 00:05:00|2269.23|2267.73|2270.24|2268.74|2270.34|2268.84|2269.13|2267.63|0
1623370200000|2021-06-11 00:10:00|2270.25|2268.75|2270.24|2268.74|2270.34|2268.84|2269.99|2268.49|0
1623370500000|2021-06-11 00:15:00|2270.25|2268.75|2270.23|2268.73|2270.44|2268.94|2269.36|2267.86|0
1623370800000|2021-06-11 00:20:00|2270.24|2268.74|2269.24|2267.74|2270.68|2269.18|2269.24|2267.74|0
1623371100000|2021-06-11 00:25:00|2269.23|2267.73|2268.62|2267.12|2269.68|2268.18|2268.16|2266.66|0
1623371400000|2021-06-11 00:30:00|2268.17|2266.67|2268.58|2267.08|2269.14|2267.64|2268.14|2266.64|0
1623371700000|2021-06-11 00:35:00|2268.43|2266.93|2268.24|2266.74|2268.68|2267.18|2267.67|2266.17|0
1623372000000|2021-06-11 00:40:00|2268.23|2266.73|2269.17|2267.67|2269.19|2267.69|2268.23|2266.73|0
1623372300000|2021-06-11 00:45:00|2269.18|2267.68|2269.2|2267.7|2269.2|2267.7|2268.72|2267.22|0
1623372600000|2021-06-11 00:50:00|2269.19|2267.69|2269.2|2267.7|2269.2|2267.7|2269.18|2267.68|0
1623372900000|2021-06-11 00:55:00|2269.21|2267.71|2270.21|2268.71|2270.21|2268.71|2269.21|2267.71|0
1623373200000|2021-06-11 01:00:00|2270.23|2268.73|2270.2|2268.7|2270.69|2269.19|2270.16|2268.66|0
1623373500000|2021-06-11 01:05:00|2270.06|2268.56|2270.23|2268.73|2270.24|2268.74|2269.73|2268.23|0
1623373800000|2021-06-11 01:10:00|2270.24|2268.74|2270.23|2268.73|2270.25|2268.75|2270.21|2268.71|0
1623374100000|2021-06-11 01:15:00|2270.22|2268.72|2271.16|2269.66|2271.16|2269.66|2270.21|2268.71|0
1623374400000|2021-06-11 01:20:00|2271.02|2269.52|2270.65|2269.15|2271.16|2269.66|2270.19|2268.69|0
1623374700000|2021-06-11 01:25:00|2270.64|2269.14|2270.69|2269.19|2271.16|2269.66|2270.64|2269.14|0
1623375000000|2021-06-11 01:30:00|2270.71|2269.21|2270.68|2269.18|2271.16|2269.66|2270.17|2268.67|0
1623375300000|2021-06-11 01:35:00|2270.69|2269.19|2271.16|2269.66|2271.17|2269.67|2270.68|2269.18|0
1623375600000|2021-06-11 01:40:00|2271.17|2269.67|2270.72|2269.22|2271.19|2269.69|2270.72|2269.22|0
1623375900000|2021-06-11 01:45:00|2270.71|2269.21|2270.73|2269.23|2271.19|2269.69|2270.71|2269.21|0
1623376200000|2021-06-11 01:50:00|2270.75|2269.25|2270.74|2269.24|2270.75|2269.25|2270.74|2269.24|0
1623376500000|2021-06-11 01:55:00|2270.72|2269.22|2270.71|2269.21|2270.74|2269.24|2270.69|2269.19|0
1623376800000|2021-06-11 02:00:00|2270.69|2269.19|2269.71|2268.21|2270.69|2269.19|2269.71|2268.21|0
1623377100000|2021-06-11 02:05:00|2269.7|2268.2|2268.73|2267.23|2269.7|2268.2|2268.73|2267.23|0
1623377400000|2021-06-11 02:10:00|2268.74|2267.24|2269.2|2267.7|2269.25|2267.75|2268.74|2267.24|0
1623377700000|2021-06-11 02:15:00|2269.21|2267.71|2269.71|2268.21|2269.71|2268.21|2269.2|2267.7|0
1623378000000|2021-06-11 02:20:00|2269.7|2268.2|2269.71|2268.21|2269.72|2268.22|2269.7|2268.2|0
1623378300000|2021-06-11 02:25:00|2269.72|2268.22|2269.7|2268.2|2270.17|2268.67|2269.7|2268.2|0
1623378600000|2021-06-11 02:30:00|2269.71|2268.21|2269.71|2268.21|2269.71|2268.21|2269.25|2267.75|0
1623378900000|2021-06-11 02:35:00|2269.57|2268.07|2269.26|2267.76|2269.71|2268.21|2269.26|2267.76|0
1623379200000|2021-06-11 02:40:00|2269.4|2267.9|2269.26|2267.76|2269.72|2268.22|2269.26|2267.76|0
1623379500000|2021-06-11 02:45:00|2269.27|2267.77|2269.72|2268.22|2269.72|2268.22|2269.27|2267.77|0
1623379800000|2021-06-11 02:50:00|2269.74|2268.24|2269.72|2268.22|2269.74|2268.24|2269.71|2268.21|0
1623380100000|2021-06-11 02:55:00|2269.71|2268.21|2269.72|2268.22|2269.72|2268.22|2269.71|2268.21|0
1623380400000|2021-06-11 03:00:00|2269.74|2268.24|2270.19|2268.69|2270.19|2268.69|2269.74|2268.24|0
1623380700000|2021-06-11 03:05:00|2270.18|2268.68|2269.71|2268.21|2270.19|2268.69|2269.71|2268.21|0
1623381000000|2021-06-11 03:10:00|2269.7|2268.2|2269.72|2268.22|2269.72|2268.22|2269.7|2268.2|0
1623381300000|2021-06-11 03:15:00|2269.71|2268.21|2269.72|2268.22|2269.72|2268.22|2269.7|2268.2|0
1623381600000|2021-06-11 03:20:00|2269.73|2268.23|2270.2|2268.7|2270.2|2268.7|2269.73|2268.23|0
1623381900000|2021-06-11 03:25:00|2270.19|2268.69|2270.2|2268.7|2270.2|2268.7|2270.19|2268.69|0
1623382200000|2021-06-11 03:30:00|2270.19|2268.69|2270.22|2268.72|2270.22|2268.72|2270.19|2268.69|0
1623382500000|2021-06-11 03:35:00|2270.21|2268.71|2270.22|2268.72|2270.22|2268.72|2270.21|2268.71|0
1623382800000|2021-06-11 03:40:00|2270.23|2268.73|2270.24|2268.74|2270.26|2268.76|2270.22|2268.72|0
1623383100000|2021-06-11 03:45:00|2270.38|2268.88|2270.69|2269.19|2270.69|2269.19|2270.38|2268.88|0
1623383700000|2021-06-11 03:55:00|2270.68|2269.18|2270.69|2269.19|2270.69|2269.19|2270.68|2269.18|0
1623384000000|2021-06-11 04:00:00|2270.56|2269.06|2270.24|2268.74|2270.56|2269.06|2270.24|2268.74|0
1623384300000|2021-06-11 04:05:00|2270.38|2268.88|2270.69|2269.19|2270.69|2269.19|2270.38|2268.88|0
1623384600000|2021-06-11 04:10:00|2270.56|2269.06|2270.23|2268.73|2270.56|2269.06|2270.23|2268.73|0
1623384900000|2021-06-11 04:15:00|2270.24|2268.74|2270.71|2269.21|2270.71|2269.21|2270.23|2268.73|0
1623385200000|2021-06-11 04:20:00|2270.69|2269.19|2270.69|2269.19|2270.71|2269.21|2270.69|2269.19|0
1623385500000|2021-06-11 04:25:00|2270.7|2269.2|2270.71|2269.21|2270.71|2269.21|2270.24|2268.74|0
1623385800000|2021-06-11 04:30:00|2270.72|2269.22|2270.71|2269.21|2270.72|2269.22|2270.71|2269.21|0
1623386100000|2021-06-11 04:35:00|2270.72|2269.22|2270.72|2269.22|2270.72|2269.22|2270.71|2269.21|0
1623386400000|2021-06-11 04:40:00|2270.74|2269.24|2270.74|2269.24|2270.74|2269.24|2270.72|2269.22|0
1623386700000|2021-06-11 04:45:00|2270.73|2269.23|2270.72|2269.22|2270.74|2269.24|2270.72|2269.22|0
1623387000000|2021-06-11 04:50:00|2270.71|2269.21|2270.23|2268.73|2270.71|2269.21|2270.23|2268.73|0
1623387300000|2021-06-11 04:55:00|2270.24|2268.74|2270.69|2269.19|2270.69|2269.19|2270.24|2268.74|0
1623387600000|2021-06-11 05:00:00|2270.67|2269.17|2270.69|2269.19|2270.69|2269.19|2270.2|2268.7|0
1623387900000|2021-06-11 05:05:00|2270.7|2269.2|2270.67|2269.17|2270.71|2269.21|2270.67|2269.17|0
1623388200000|2021-06-11 05:10:00|2270.68|2269.18|2270.65|2269.15|2270.68|2269.18|2270.65|2269.15|0
1623388500000|2021-06-11 05:15:00|2270.64|2269.14|2270.21|2268.71|2270.67|2269.17|2270.19|2268.69|0
1623388800000|2021-06-11 05:20:00|2270.22|2268.72|2270.23|2268.73|2270.24|2268.74|2270.22|2268.72|0
1623389100000|2021-06-11 05:25:00|2270.22|2268.72|2270.22|2268.72|2270.22|2268.72|2270.22|2268.72|0
1623389400000|2021-06-11 05:30:00|2270.2|2268.7|2270.2|2268.7|2270.2|2268.7|2270.2|2268.7|0
1623389700000|2021-06-11 05:35:00|2270.21|2268.71|2270.69|2269.19|2270.71|2269.21|2270.21|2268.71|0
1623390000000|2021-06-11 05:40:00|2270.71|2269.21|2270.71|2269.21|2270.71|2269.21|2270.69|2269.19|0
1623390300000|2021-06-11 05:45:00|2270.7|2269.2|2270.7|2269.2|2270.7|2269.2|2270.68|2269.18|0
1623390600000|2021-06-11 05:50:00|2270.69|2269.19|2270.7|2269.2|2270.7|2269.2|2270.68|2269.18|0
1623390900000|2021-06-11 05:55:00|2270.84|2269.34|2270.7|2269.2|2271.15|2269.65|2270.68|2269.18|0
1623391200000|2021-06-11 06:00:00|2270.69|2269.19|2268.84|2267.34|2271.13|2269.63|2268.82|2267.32|0
1623391500000|2021-06-11 06:05:00|2268.83|2267.33|2269.3|2267.8|2269.32|2267.82|2268.83|2267.33|0
1623391800000|2021-06-11 06:10:00|2269.32|2267.82|2267.9|2266.4|2269.33|2267.83|2267.9|2266.4|0
1623392100000|2021-06-11 06:15:00|2267.91|2266.41|2268.08|2266.58|2268.81|2267.31|2267.86|2266.36|0
1623392400000|2021-06-11 06:20:00|2268.15|2266.65|2267.29|2265.79|2268.33|2266.83|2267.29|2265.79|0
1623392700000|2021-06-11 06:25:00|2267.43|2265.93|2268.21|2266.71|2268.22|2266.72|2267.29|2265.79|0
1623393000000|2021-06-11 06:30:00|2268.19|2266.69|2268.31|2266.91|2268.71|2267.21|2267.43|2266.03|18
1623393300000|2021-06-11 06:35:00|2268.18|2266.78|2268.18|2266.78|2268.18|2266.78|2267.06|2265.66|25
1623393600000|2021-06-11 06:40:00|2267.68|2266.28|2267.68|2266.28|2267.68|2266.28|2267.56|2266.16|0
1623393900000|2021-06-11 06:45:00|2267.81|2266.41|2269.06|2267.66|2269.31|2267.91|2267.81|2266.41|11
1623394200000|2021-06-11 06:50:00|2269.18|2267.78|2269.18|2267.78|2269.18|2267.78|2269.18|2267.78|0
1623394500000|2021-06-11 06:55:00|2269.11|2267.61|2270.44|2268.94|2270.45|2268.95|2269.11|2267.61|0
1623394800000|2021-06-11 07:00:00|2269.11|2268.61|2268.36|2267.86|2270.11|2269.61|2264.48|2263.98|1724
1623395100000|2021-06-11 07:05:00|2268.48|2267.98|2265.86|2265.36|2269.11|2268.61|2264.61|2264.11|1204
1623395400000|2021-06-11 07:10:00|2265.98|2265.48|2263.73|2263.23|2266.11|2265.61|2263.73|2263.23|1349
1623395700000|2021-06-11 07:15:00|2263.61|2263.11|2265.36|2264.86|2265.36|2264.86|2262.61|2262.11|1125
1623396000000|2021-06-11 07:20:00|2265.23|2264.73|2265.48|2264.98|2266.73|2266.23|2264.73|2264.23|1297
1623396300000|2021-06-11 07:25:00|2265.36|2264.86|2266.36|2265.86|2268.11|2267.61|2264.36|2263.86|618
1623396600000|2021-06-11 07:30:00|2266.23|2265.73|2265.61|2265.11|2266.61|2266.11|2265.11|2264.61|393
1623396900000|2021-06-11 07:35:00|2265.73|2265.23|2265.98|2265.48|2266.36|2265.86|2263.86|2263.36|1458
1623397200000|2021-06-11 07:40:00|2266.11|2265.61|2268.23|2267.73|2268.61|2268.11|2265.61|2265.11|482
1623397500000|2021-06-11 07:45:00|2268.11|2267.61|2268.11|2267.61|2269.23|2268.73|2267.36|2266.86|493
1623397800000|2021-06-11 07:50:00|2267.86|2267.36|2268.11|2267.61|2268.86|2268.36|2267.23|2266.73|370
1623398100000|2021-06-11 07:55:00|2267.98|2267.48|2267.86|2267.36|2268.11|2267.61|2267.23|2266.73|263
1623398400000|2021-06-11 08:00:00|2267.73|2267.23|2266.36|2265.86|2268.11|2267.61|2265.86|2265.36|387
1623398700000|2021-06-11 08:05:00|2266.23|2265.73|2266.61|2266.11|2266.98|2266.48|2265.73|2265.23|361
1623399000000|2021-06-11 08:10:00|2266.48|2265.98|2265.86|2265.36|2266.86|2266.36|2265.86|2265.36|294
1623399300000|2021-06-11 08:15:00|2265.98|2265.48|2266.61|2266.11|2267.11|2266.61|2265.86|2265.36|701
1623399600000|2021-06-11 08:20:00|2266.73|2266.23|2267.23|2266.73|2268.11|2267.61|2266.36|2265.86|439
1623399900000|2021-06-11 08:25:00|2267.11|2266.61|2268.11|2267.61|2268.36|2267.86|2266.86|2266.36|907
1623400200000|2021-06-11 08:30:00|2268.23|2267.73|2268.61|2268.11|2269.11|2268.61|2267.61|2267.11|1765
1623400500000|2021-06-11 08:35:00|2268.73|2268.23|2270.36|2269.86|2270.61|2270.11|2268.73|2268.23|545
1623400800000|2021-06-11 08:40:00|2270.11|2269.61|2271.11|2270.61|2271.73|2271.23|2269.86|2269.36|654
1623401100000|2021-06-11 08:45:00|2271.36|2270.86|2272.23|2271.73|2272.36|2271.86|2270.98|2270.48|1470
1623401400000|2021-06-11 08:50:00|2272.36|2271.86|2271.61|2271.11|2272.36|2271.86|2271.11|2270.61|370
1623401700000|2021-06-11 08:55:00|2271.48|2270.98|2272.61|2272.11|2273.11|2272.61|2271.48|2270.98|462
1623402000000|2021-06-11 09:00:00|2272.73|2272.23|2272.86|2272.36|2273.48|2272.98|2272.36|2271.86|307
1623402300000|2021-06-11 09:05:00|2272.73|2272.23|2271.86|2271.36|2273.11|2272.61|2271.86|2271.36|307
1623402600000|2021-06-11 09:10:00|2271.73|2271.23|2270.61|2270.11|2272.61|2272.11|2270.61|2270.11|263
1623402900000|2021-06-11 09:15:00|2270.73|2270.23|2270.86|2270.36|2271.11|2270.61|2270.36|2269.86|244
1623403200000|2021-06-11 09:20:00|2270.73|2270.23|2272.11|2271.61|2272.11|2271.61|2270.61|2270.11|322
1623403500000|2021-06-11 09:25:00|2272.23|2271.73|2272.11|2271.61|2272.73|2272.23|2271.86|2271.36|254
1623403800000|2021-06-11 09:30:00|2272.23|2271.73|2271.61|2271.11|2272.61|2272.11|2271.61|2271.11|148
1623404100000|2021-06-11 09:35:00|2271.73|2271.23|2272.36|2271.86|2272.36|2271.86|2271.61|2271.11|224
1623404400000|2021-06-11 09:40:00|2272.48|2271.98|2273.36|2272.86|2273.61|2273.11|2272.36|2271.86|675
1623404700000|2021-06-11 09:45:00|2273.23|2272.73|2272.36|2271.86|2273.23|2272.73|2272.36|2271.86|667
1623405000000|2021-06-11 09:50:00|2272.48|2271.98|2272.48|2271.98|2272.86|2272.36|2272.11|2271.61|215
1623405300000|2021-06-11 09:55:00|2272.36|2271.86|2272.61|2272.11|2273.61|2273.11|2272.36|2271.86|409
1623405600000|2021-06-11 10:00:00|2272.48|2271.98|2272.36|2271.86|2272.86|2272.36|2272.11|2271.61|160
1623405900000|2021-06-11 10:05:00|2272.23|2271.73|2273.61|2273.11|2273.61|2273.11|2271.86|2271.36|236
1623406200000|2021-06-11 10:10:00|2273.86|2273.36|2273.61|2273.11|2274.11|2273.61|2273.48|2272.98|183
1623406500000|2021-06-11 10:15:00|2273.86|2273.36|2274.98|2274.48|2274.98|2274.48|2273.61|2273.11|215
1623406800000|2021-06-11 10:20:00|2275.11|2274.61|2275.11|2274.61|2275.61|2275.11|2274.86|2274.36|322
1623407100000|2021-06-11 10:25:00|2275.23|2274.73|2275.11|2274.61|2275.48|2274.98|2274.61|2274.11|237
1623407400000|2021-06-11 10:30:00|2275.23|2274.73|2276.11|2275.61|2276.36|2275.86|2275.11|2274.61|337
1623407700000|2021-06-11 10:35:00|2276.23|2275.73|2277.48|2276.98|2277.61|2277.11|2276.23|2275.73|210
1623408000000|2021-06-11 10:40:00|2277.61|2277.11|2278.36|2277.86|2278.36|2277.86|2277.36|2276.86|337
1623408300000|2021-06-11 10:45:00|2278.48|2277.98|2278.36|2277.86|2279.36|2278.86|2278.36|2277.86|1950
1623408600000|2021-06-11 10:50:00|2278.48|2277.98|2278.73|2278.23|2278.86|2278.36|2278.11|2277.61|607
1623408900000|2021-06-11 10:55:00|2278.86|2278.36|2279.61|2279.11|2280.36|2279.86|2278.48|2277.98|706
1623409200000|2021-06-11 11:00:00|2279.48|2278.98|2280.61|2280.11|2280.73|2280.23|2279.36|2278.86|375
1623409500000|2021-06-11 11:05:00|2280.86|2280.36|2280.23|2279.73|2281.86|2281.36|2280.23|2279.73|304
1623409800000|2021-06-11 11:10:00|2280.36|2279.86|2278.86|2278.36|2280.48|2279.98|2278.61|2278.11|379
1623410100000|2021-06-11 11:15:00|2278.73|2278.23|2278.11|2277.61|2278.86|2278.36|2278.11|2277.61|252
1623410400000|2021-06-11 11:20:00|2278.23|2277.73|2277.11|2276.61|2278.36|2277.86|2276.98|2276.48|378
1623410700000|2021-06-11 11:25:00|2277.36|2276.86|2277.86|2277.36|2277.98|2277.48|2277.11|2276.61|202
1623411000000|2021-06-11 11:30:00|2277.73|2277.23|2277.86|2277.36|2278.61|2278.11|2277.36|2276.86|332
1623411300000|2021-06-11 11:35:00|2277.98|2277.48|2277.11|2276.61|2278.36|2277.86|2277.11|2276.61|150
1623411600000|2021-06-11 11:40:00|2277.2|2276.7|2277.45|2276.95|2278.07|2277.57|2277.2|2276.7|258
1623411900000|2021-06-11 11:45:00|2277.32|2276.82|2275.45|2274.95|2277.45|2276.95|2275.32|2274.82|348
1623412200000|2021-06-11 11:50:00|2275.2|2274.7|2276.2|2275.7|2276.2|2275.7|2274.7|2274.2|392
1623412500000|2021-06-11 11:55:00|2276.07|2275.57|2276.7|2276.2|2276.95|2276.45|2275.7|2275.2|645
1623412800000|2021-06-11 12:00:00|2276.82|2276.32|2277.2|2276.7|2277.95|2277.45|2276.7|2276.2|330
1623413100000|2021-06-11 12:05:00|2277.32|2276.82|2278.2|2277.7|2278.2|2277.7|2277.2|2276.7|230
1623413400000|2021-06-11 12:10:00|2278.07|2277.57|2277.95|2277.45|2278.7|2278.2|2277.95|2277.45|239
1623413700000|2021-06-11 12:15:00|2277.82|2277.32|2277.2|2276.7|2278.07|2277.57|2276.95|2276.45|214
1623414000000|2021-06-11 12:20:00|2277.32|2276.82|2278.45|2277.95|2278.45|2277.95|2277.2|2276.7|485
1623414300000|2021-06-11 12:25:00|2278.57|2278.07|2279.2|2278.7|2279.45|2278.95|2278.45|2277.95|244
1623414600000|2021-06-11 12:30:00|2279.32|2278.82|2280.2|2279.7|2280.2|2279.7|2279.2|2278.7|6271
1623414900000|2021-06-11 12:35:00|2280.07|2279.57|2279.57|2279.07|2280.2|2279.7|2279.2|2278.7|254
1623415200000|2021-06-11 12:40:00|2279.7|2279.2|2278.95|2278.45|2280.45|2279.95|2278.82|2278.32|434
1623415500000|2021-06-11 12:45:00|2278.82|2278.32|2279.07|2278.57|2279.2|2278.7|2278.07|2277.57|271
1623415800000|2021-06-11 12:50:00|2278.95|2278.45|2278.45|2277.95|2279.2|2278.7|2278.45|2277.95|247
1623416100000|2021-06-11 12:55:00|2278.57|2278.07|2280.07|2279.57|2280.2|2279.7|2278.2|2277.7|527
1623416400000|2021-06-11 13:00:00|2279.95|2279.45|2279.95|2279.45|2280.2|2279.7|2279.7|2279.2|794
1623416700000|2021-06-11 13:05:00|2279.82|2279.32|2280.82|2280.32|2280.82|2280.32|2279.7|2279.2|585
1623417000000|2021-06-11 13:10:00|2280.95|2280.45|2279.95|2279.45|2280.95|2280.45|2279.82|2279.32|345
1623417300000|2021-06-11 13:15:00|2279.82|2279.32|2279.32|2278.82|2280.2|2279.7|2279.2|2278.7|535
1623417600000|2021-06-11 13:20:00|2279.2|2278.7|2279.2|2278.7|2279.57|2279.07|2278.7|2278.2|360
1623417900000|2021-06-11 13:25:00|2279.32|2278.82|2280.2|2279.7|2280.32|2279.82|2279.2|2278.7|381
1623418200000|2021-06-11 13:30:00|2280.45|2279.95|2280.7|2280.2|2281.2|2280.7|2279.95|2279.45|949
1623418500000|2021-06-11 13:35:00|2280.57|2280.07|2279.95|2279.45|2281.57|2281.07|2279.95|2279.45|650
1623418800000|2021-06-11 13:40:00|2280.07|2279.57|2279.95|2279.45|2281.2|2280.7|2279.7|2279.2|926
1623419100000|2021-06-11 13:45:00|2279.82|2279.32|2279.82|2279.32|2280.7|2280.2|2278.95|2278.45|593
1623419400000|2021-06-11 13:50:00|2279.7|2279.2|2280.2|2279.7|2280.95|2280.45|2279.7|2279.2|492
1623419700000|2021-06-11 13:55:00|2279.95|2279.45|2279.7|2279.2|2280.2|2279.7|2278.7|2278.2|814
1623420000000|2021-06-11 14:00:00|2279.45|2278.95|2279.7|2279.2|2280.45|2279.95|2279.45|2278.95|716
1623420300000|2021-06-11 14:05:00|2279.57|2279.07|2279.57|2279.07|2279.95|2279.45|2278.95|2278.45|463
1623420600000|2021-06-11 14:10:00|2279.73|2279.23|2279.86|2279.36|2280.11|2279.61|2278.86|2278.36|338
1623420900000|2021-06-11 14:15:00|2279.73|2279.23|2280.61|2280.11|2280.61|2280.11|2279.11|2278.61|1285
1623421200000|2021-06-11 14:20:00|2280.48|2279.98|2279.11|2278.61|2280.61|2280.11|2278.36|2277.86|709
1623421500000|2021-06-11 14:25:00|2278.86|2278.36|2279.98|2279.48|2279.98|2279.48|2278.11|2277.61|827
1623421800000|2021-06-11 14:30:00|2279.86|2279.36|2279.98|2279.48|2280.61|2280.11|2279.73|2279.23|670
1623422100000|2021-06-11 14:35:00|2280.11|2279.61|2280.23|2279.73|2280.48|2279.98|2279.61|2279.11|552
1623422400000|2021-06-11 14:40:00|2280.36|2279.86|2281.36|2280.86|2281.36|2280.86|2280.11|2279.61|767
1623422700000|2021-06-11 14:45:00|2281.23|2280.73|2280.36|2279.86|2281.61|2281.11|2280.36|2279.86|614
1623423000000|2021-06-11 14:50:00|2280.48|2279.98|2279.86|2279.36|2280.86|2280.36|2279.11|2278.61|653
1623423300000|2021-06-11 14:55:00|2279.73|2279.23|2278.86|2278.36|2279.86|2279.36|2278.73|2278.23|814
1623423600000|2021-06-11 15:00:00|2278.98|2278.48|2277.61|2277.11|2279.11|2278.61|2276.36|2275.86|1164
1623423900000|2021-06-11 15:05:00|2277.48|2276.98|2278.61|2278.11|2279.11|2278.61|2277.36|2276.86|698
1623424200000|2021-06-11 15:10:00|2278.36|2277.86|2279.11|2278.61|2279.86|2279.36|2278.36|2277.86|881
1623424500000|2021-06-11 15:15:00|2278.98|2278.48|2280.61|2280.11|2281.23|2280.73|2278.86|2278.36|1839
1623424800000|2021-06-11 15:20:00|2280.48|2279.98|2282.11|2280.61|2282.11|2281.23|2280.48|2279.98|2532
1623425100000|2021-06-11 15:25:00|2282.13|2280.63|2282.64|2281.14|2283.09|2281.59|2282.08|2280.58|1543
1623425400000|2021-06-11 15:30:00|2282.62|2281.12|2281.81|2280.41|2282.64|2281.16|2279.81|2278.41|840
1623425700000|2021-06-11 15:35:00|2281.93|2280.53|2283.93|2282.53|2284.93|2283.53|2281.81|2280.41|159
1623426000000|2021-06-11 15:40:00|2283.06|2281.66|2284.18|2282.78|2284.68|2283.28|2283.06|2281.66|66
1623426300000|2021-06-11 15:45:00|2284.31|2282.91|2284.18|2282.78|2284.31|2282.91|2284.18|2282.78|0
1623426600000|2021-06-11 15:50:00|2284.06|2282.66|2284.68|2283.28|2284.68|2283.28|2284.06|2282.66|2
1623426900000|2021-06-11 15:55:00|2284.43|2283.03|2284.98|2283.48|2284.98|2283.53|2284.18|2282.78|18
1623427200000|2021-06-11 16:00:00|2284.99|2283.49|2285.45|2283.95|2285.49|2283.99|2284.96|2283.46|0
1623427500000|2021-06-11 16:05:00|2285.46|2283.96|2284.87|2283.37|2285.48|2283.98|2284.87|2283.37|0
1623427800000|2021-06-11 16:10:00|2284.89|2283.39|2284.82|2283.32|2284.91|2283.41|2284.32|2282.82|0
1623428100000|2021-06-11 16:15:00|2284.81|2283.31|2284.33|2282.83|2284.85|2283.35|2284.32|2282.82|0
1623428400000|2021-06-11 16:20:00|2284.34|2282.84|2283.77|2282.27|2284.34|2282.84|2283.76|2282.26|0
1623428700000|2021-06-11 16:25:00|2283.76|2282.26|2283.73|2282.23|2283.77|2282.27|2283.73|2282.23|0
1623429000000|2021-06-11 16:30:00|2283.75|2282.25|2284.19|2282.69|2284.24|2282.74|2283.73|2282.23|0
1623429300000|2021-06-11 16:35:00|2284.18|2282.68|2283.69|2282.19|2284.19|2282.69|2283.67|2282.17|0
1623429600000|2021-06-11 16:40:00|2283.67|2282.17|2283.7|2282.2|2283.72|2282.22|2283.18|2281.68|0
1623429900000|2021-06-11 16:45:00|2283.72|2282.22|2284.22|2282.72|2284.68|2283.18|2283.7|2282.2|0
1623430200000|2021-06-11 16:50:00|2284.2|2282.7|2285.01|2283.51|2285.01|2283.51|2284.2|2282.7|0
1623430500000|2021-06-11 16:55:00|2285|2283.5|2285|2283.5|2285.03|2283.53|2284.52|2283.02|0
1623430800000|2021-06-11 17:00:00|2284.99|2283.49|2284.51|2283.01|2285.02|2283.52|2284.46|2282.96|0
1623431100000|2021-06-11 17:05:00|2284.65|2283.15|2284.84|2283.34|2284.97|2283.47|2284.38|2282.88|0
1623431400000|2021-06-11 17:10:00|2284.86|2283.36|2284.86|2283.36|2284.87|2283.37|2284.83|2283.33|0
1623431700000|2021-06-11 17:15:00|2284.84|2283.34|2284.87|2283.37|2284.9|2283.4|2284.83|2283.33|0
1623432000000|2021-06-11 17:20:00|2284.89|2283.39|2284.93|2283.43|2284.93|2283.43|2284.87|2283.37|0
1623432300000|2021-06-11 17:25:00|2284.92|2283.42|2284.9|2283.4|2284.93|2283.43|2284.9|2283.4|0
1623432600000|2021-06-11 17:30:00|2284.89|2283.39|2284.93|2283.43|2285.39|2283.89|2284.89|2283.39|0
1623432900000|2021-06-11 17:35:00|2284.94|2283.44|2284.95|2283.45|2284.96|2283.46|2284.91|2283.41|0
1623433200000|2021-06-11 17:40:00|2284.96|2283.46|2284.97|2283.47|2284.97|2283.47|2284.94|2283.44|0
1623433500000|2021-06-11 17:45:00|2284.96|2283.46|2285.46|2283.96|2285.93|2284.43|2284.96|2283.46|0
1623433800000|2021-06-11 17:50:00|2285.47|2283.97|2285.47|2283.97|2285.48|2283.98|2285.46|2283.96|0
1623434100000|2021-06-11 17:55:00|2285.48|2283.98|2285.48|2283.98|2285.51|2284.01|2285.47|2283.97|0
1623434400000|2021-06-11 18:00:00|2285.5|2284|2285.56|2284.06|2285.59|2284.09|2285.49|2283.99|0
1623434700000|2021-06-11 18:05:00|2285.58|2284.08|2286.03|2284.53|2286.03|2284.53|2285.53|2284.03|0
1623435000000|2021-06-11 18:10:00|2286.02|2284.52|2286.03|2284.53|2286.03|2284.53|2286|2284.5|0
1623435300000|2021-06-11 18:15:00|2286.04|2284.54|2285.98|2284.48|2286.05|2284.55|2285.54|2284.04|0
1623435600000|2021-06-11 18:20:00|2285.99|2284.49|2285.86|2284.36|2286|2284.5|2285.86|2284.36|0
1623435900000|2021-06-11 18:25:00|2285.87|2284.37|2286.38|2284.88|2286.39|2284.89|2285.86|2284.36|0
1623436200000|2021-06-11 18:30:00|2286.39|2284.89|2286.87|2285.37|2286.87|2285.37|2286.38|2284.88|0
1623436500000|2021-06-11 18:35:00|2286.86|2285.36|2286.87|2285.37|2286.87|2285.37|2286.84|2285.34|0
1623436800000|2021-06-11 18:40:00|2286.85|2285.35|2286.83|2285.33|2286.86|2285.36|2286.82|2285.32|0
1623437100000|2021-06-11 18:45:00|2286.84|2285.34|2286.81|2285.31|2286.84|2285.34|2286.8|2285.3|0
1623437400000|2021-06-11 18:50:00|2286.8|2285.3|2286.73|2285.23|2286.8|2285.3|2286.26|2284.76|0
1623437700000|2021-06-11 18:55:00|2286.75|2285.25|2286.82|2285.32|2286.82|2285.32|2286.73|2285.23|0
1623438000000|2021-06-11 19:00:00|2286.81|2285.31|2286.3|2284.8|2286.84|2285.34|2286.3|2284.8|0
1623438300000|2021-06-11 19:05:00|2286.28|2284.78|2286.29|2284.79|2286.31|2284.81|2285.81|2284.31|0
1623438600000|2021-06-11 19:10:00|2286.3|2284.8|2285.74|2284.24|2286.33|2284.83|2285.74|2284.24|0
1623438900000|2021-06-11 19:15:00|2285.75|2284.25|2286.23|2284.73|2286.23|2284.73|2285.75|2284.25|0
1623439200000|2021-06-11 19:20:00|2286.22|2284.72|2286.63|2285.13|2286.67|2285.17|2286.19|2284.69|0
1623439500000|2021-06-11 19:25:00|2286.64|2285.14|2286.61|2285.11|2286.64|2285.14|2286.13|2284.63|0
1623439800000|2021-06-11 19:30:00|2286.62|2285.12|2286.63|2285.13|2286.64|2285.14|2286.13|2284.63|0
1623440100000|2021-06-11 19:35:00|2286.62|2285.12|2286.6|2285.1|2286.63|2285.13|2286.56|2285.06|0
1623440400000|2021-06-11 19:40:00|2286.59|2285.09|2286.18|2284.68|2286.6|2285.1|2286.05|2284.55|0
1623440700000|2021-06-11 19:45:00|2286.19|2284.69|2286.21|2284.71|2286.68|2285.18|2285.72|2284.22|0
1623441000000|2021-06-11 19:50:00|2286.34|2284.84|2287.2|2285.7|2287.28|2285.78|2286.34|2284.84|0
1623441300000|2021-06-11 19:55:00|2287.21|2285.71|2289.57|2288.07|2289.99|2288.49|2287.19|2285.69|0
1623441600000|2021-06-11 20:00:00|2289.63|2288.13|2289.07|2287.57|2289.82|2288.32|2288.79|2287.29|0
1623441900000|2021-06-11 20:05:00|2289.09|2287.59|2289.07|2287.57|2289.17|2287.67|2289.07|2287.57|0
1623442200000|2021-06-11 20:10:00|2289.08|2287.58|2288.49|2286.99|2289.12|2287.62|2288.45|2286.95|0
1623442500000|2021-06-11 20:15:00|2288.51|2287.01|2288.43|2286.93|2288.55|2287.05|2288.43|2286.93|0
1623442800000|2021-06-11 20:20:00|2288.47|2286.97|2288.6|2287.1|2288.64|2287.14|2288.39|2286.89|0
1623443100000|2021-06-11 20:25:00|2288.64|2287.14|2288.64|2287.14|2288.64|2287.14|2288.48|2286.98|0
1623443400000|2021-06-11 20:30:00|2288.63|2287.13|2288.55|2287.05|2288.66|2287.16|2288.45|2286.95|0
1623443700000|2021-06-11 20:35:00|2288.53|2287.03|2288.54|2287.04|2288.54|2287.04|2288.44|2286.94|0
1623444000000|2021-06-11 20:40:00|2288.52|2287.02|2288.45|2286.95|2288.55|2287.05|2288.44|2286.94|0
1623444300000|2021-06-11 20:45:00|2288.47|2286.97|2288.65|2287.15|2288.65|2287.15|2288.45|2286.95|0
1623444600000|2021-06-11 20:50:00|2288.63|2287.13|2288.52|2287.02|2288.65|2287.15|2288.42|2286.92|0
1623444900000|2021-06-11 20:55:00|2288.5|2287|2288.5|2287|2288.62|2287.12|2288.42|2286.92|0
1623445200000|2021-06-11 21:00:00|2288.61|2287.11|2288.61|2287.11|2288.61|2287.11|2288.61|2287.11|0
1623621600000|2021-06-13 22:00:00|2291.05|2289.55|2290.64|2289.14|2291.23|2289.73|2290.42|2288.92|0
1623621900000|2021-06-13 22:05:00|2290.65|2289.15|2290.38|2288.88|2290.85|2289.35|2290.17|2288.67|0
1623622200000|2021-06-13 22:10:00|2290.37|2288.87|2290.38|2288.88|2290.38|2288.88|2290.07|2288.57|0
1623622500000|2021-06-13 22:15:00|2290.42|2288.92|2290.57|2289.07|2291.11|2289.61|2290.41|2288.91|0
1623622800000|2021-06-13 22:20:00|2290.55|2289.05|2290.57|2289.07|2290.67|2289.17|2290.36|2288.86|0
1623623100000|2021-06-13 22:25:00|2290.55|2289.05|2290.48|2288.98|2290.64|2289.14|2290.34|2288.84|0
1623623400000|2021-06-13 22:30:00|2290.5|2289|2290.34|2288.84|2290.69|2289.19|2290.34|2288.84|0
1623623700000|2021-06-13 22:35:00|2290.35|2288.85|2290.34|2288.84|2290.43|2288.93|2290.34|2288.84|0
1623624000000|2021-06-13 22:40:00|2290.35|2288.85|2290.34|2288.84|2290.48|2288.98|2290.34|2288.84|0
1623624300000|2021-06-13 22:45:00|2290.36|2288.86|2290.48|2288.98|2290.48|2288.98|2290.34|2288.84|0
1623624600000|2021-06-13 22:50:00|2290.46|2288.96|2290.48|2288.98|2290.48|2288.98|2290.34|2288.84|0
1623624900000|2021-06-13 22:55:00|2290.47|2288.97|2290.34|2288.84|2290.48|2288.98|2290.34|2288.84|0
1623625200000|2021-06-13 23:00:00|2290.33|2288.83|2290.13|2288.63|2290.34|2288.84|2290.13|2288.63|0
1623625500000|2021-06-13 23:05:00|2290.15|2288.65|2289.93|2288.43|2290.24|2288.74|2289.93|2288.43|0
1623625800000|2021-06-13 23:10:00|2289.91|2288.41|2289.93|2288.43|2289.93|2288.43|2289.69|2288.19|0
1623626100000|2021-06-13 23:15:00|2289.95|2288.45|2290.13|2288.63|2290.13|2288.63|2289.93|2288.43|0
1623626400000|2021-06-13 23:20:00|2290.14|2288.64|2290.48|2288.98|2290.48|2288.98|2290.14|2288.64|0
1623626700000|2021-06-13 23:25:00|2290.47|2288.97|2290.13|2288.63|2290.48|2288.98|2290.13|2288.63|0
1623627000000|2021-06-13 23:30:00|2290.15|2288.65|2290.48|2288.98|2290.48|2288.98|2290.03|2288.53|0
1623627300000|2021-06-13 23:35:00|2290.47|2288.97|2290.79|2289.29|2290.79|2289.29|2290.43|2288.93|0
1623627600000|2021-06-13 23:40:00|2290.8|2289.3|2290.78|2289.28|2291.03|2289.53|2290.78|2289.28|0
1623627900000|2021-06-13 23:45:00|2290.76|2289.26|2290.45|2288.95|2290.76|2289.26|2290.4|2288.9|0
1623628200000|2021-06-13 23:50:00|2290.44|2288.94|2290.31|2288.81|2290.55|2289.05|2290.31|2288.81|0
1623628500000|2021-06-13 23:55:00|2290.33|2288.83|2290.45|2288.95|2290.66|2289.16|2290.31|2288.81|0
1623628800000|2021-06-14 00:00:00|2290.46|2288.96|2289.99|2288.49|2291.65|2290.15|2289.79|2288.29|0
1623629100000|2021-06-14 00:05:00|2290.01|2288.51|2289.53|2288.03|2290.2|2288.7|2289.43|2287.93|0
1623629400000|2021-06-14 00:10:00|2289.51|2288.01|2289.53|2288.03|2289.69|2288.19|2289.43|2287.93|0
1623629700000|2021-06-14 00:15:00|2289.52|2288.02|2287.66|2286.16|2289.53|2288.03|2286.96|2285.46|0
1623630000000|2021-06-14 00:20:00|2287.65|2286.15|2287.2|2285.7|2287.65|2286.15|2287.17|2285.67|0
1623630300000|2021-06-14 00:25:00|2287.33|2285.83|2288|2286.5|2288|2286.5|2286.56|2285.06|0
1623630600000|2021-06-14 00:30:00|2288.01|2286.51|2287.66|2286.16|2288.03|2286.53|2287.17|2285.67|0
1623630900000|2021-06-14 00:35:00|2287.65|2286.15|2287.66|2286.16|2288.14|2286.64|2287.65|2286.15|0
1623631200000|2021-06-14 00:40:00|2287.67|2286.17|2287.66|2286.16|2288.13|2286.63|2287.66|2286.16|0
1623631500000|2021-06-14 00:45:00|2287.67|2286.17|2287.66|2286.16|2287.67|2286.17|2287.65|2286.15|0
1623631800000|2021-06-14 00:50:00|2287.65|2286.15|2287.18|2285.68|2287.67|2286.17|2287.18|2285.68|0
1623632100000|2021-06-14 00:55:00|2287.17|2285.67|2287.18|2285.68|2287.63|2286.13|2286.66|2285.16|0
1623632400000|2021-06-14 01:00:00|2287.17|2285.67|2286.65|2285.15|2287.66|2286.16|2286.63|2285.13|0
1623632700000|2021-06-14 01:05:00|2286.64|2285.14|2286.62|2285.12|2286.65|2285.15|2286.6|2285.1|0
1623633000000|2021-06-14 01:10:00|2286.61|2285.11|2287.08|2285.58|2287.09|2285.59|2286.59|2285.09|0
1623633300000|2021-06-14 01:15:00|2287.09|2285.59|2287.11|2285.61|2287.57|2286.07|2287.09|2285.59|0
1623633600000|2021-06-14 01:20:00|2287.09|2285.59|2287.6|2286.1|2287.61|2286.11|2287.09|2285.59|0
1623633900000|2021-06-14 01:25:00|2287.61|2286.11|2287.64|2286.14|2287.64|2286.14|2287.15|2285.65|0
1623634200000|2021-06-14 01:30:00|2287.63|2286.13|2287.14|2285.64|2287.64|2286.14|2287.14|2285.64|0
1623634500000|2021-06-14 01:35:00|2287.15|2285.65|2287.62|2286.12|2287.62|2286.12|2287.14|2285.64|0
1623634800000|2021-06-14 01:40:00|2287.61|2286.11|2287.66|2286.16|2287.66|2286.16|2287.61|2286.11|0
1623635100000|2021-06-14 01:45:00|2287.65|2286.15|2287.65|2286.15|2287.66|2286.16|2287.64|2286.14|0
1623635400000|2021-06-14 01:50:00|2287.64|2286.14|2287.65|2286.15|2287.66|2286.16|2287.16|2285.66|0
1623635700000|2021-06-14 01:55:00|2287.66|2286.16|2287.68|2286.18|2287.68|2286.18|2287.65|2286.15|0
1623636000000|2021-06-14 02:00:00|2287.66|2286.16|2287.66|2286.16|2287.67|2286.17|2287.65|2286.15|0
1623636300000|2021-06-14 02:05:00|2287.68|2286.18|2287.66|2286.16|2287.68|2286.18|2287.66|2286.16|0
1623636600000|2021-06-14 02:10:00|2287.68|2286.18|2287.66|2286.16|2287.68|2286.18|2287.65|2286.15|0
1623636900000|2021-06-14 02:15:00|2287.67|2286.17|2288.17|2286.67|2288.17|2286.67|2287.67|2286.17|0
1623637200000|2021-06-14 02:20:00|2288.18|2286.68|2288.72|2287.22|2288.72|2287.22|2288.17|2286.67|0
1623637500000|2021-06-14 02:25:00|2288.71|2287.21|2288.68|2287.18|2288.72|2287.22|2288.65|2287.15|0
1623637800000|2021-06-14 02:30:00|2288.67|2287.17|2288.2|2286.7|2288.68|2287.18|2288.19|2286.69|0
1623638100000|2021-06-14 02:35:00|2288.21|2286.71|2288.19|2286.69|2288.66|2287.16|2288.19|2286.69|0
1623638400000|2021-06-14 02:40:00|2288.2|2286.7|2287.75|2286.25|2288.21|2286.71|2287.74|2286.24|0
1623638700000|2021-06-14 02:45:00|2287.74|2286.24|2288.21|2286.71|2288.21|2286.71|2287.74|2286.24|0
1623639000000|2021-06-14 02:50:00|2288.2|2286.7|2288.71|2287.21|2288.71|2287.21|2288.2|2286.7|0
1623639300000|2021-06-14 02:55:00|2288.72|2287.22|2288.71|2287.21|2288.72|2287.22|2288.7|2287.2|0
1623639600000|2021-06-14 03:00:00|2288.7|2287.2|2288.71|2287.21|2288.71|2287.21|2288.68|2287.18|0
1623639900000|2021-06-14 03:05:00|2288.7|2287.2|2288.21|2286.71|2288.7|2287.2|2288.19|2286.69|0
1623640200000|2021-06-14 03:10:00|2288.2|2286.7|2288.19|2286.69|2288.2|2286.7|2288.18|2286.68|0
1623640500000|2021-06-14 03:15:00|2288.2|2286.7|2288.2|2286.7|2288.2|2286.7|2288.19|2286.69|0
1623640800000|2021-06-14 03:20:00|2288.21|2286.71|2288.2|2286.7|2288.22|2286.72|2288.2|2286.7|0
1623641100000|2021-06-14 03:25:00|2288.19|2286.69|2288.19|2286.69|2288.2|2286.7|2288.18|2286.68|0
1623641400000|2021-06-14 03:30:00|2288.18|2286.68|2287.71|2286.21|2288.18|2286.68|2287.71|2286.21|0
1623641700000|2021-06-14 03:35:00|2287.7|2286.2|2288.19|2286.69|2288.19|2286.69|2287.7|2286.2|0
1623642000000|2021-06-14 03:40:00|2288.18|2286.68|2287.71|2286.21|2288.18|2286.68|2287.71|2286.21|0
1623642300000|2021-06-14 03:45:00|2287.72|2286.22|2287.72|2286.22|2287.73|2286.23|2287.7|2286.2|0
1623642600000|2021-06-14 03:50:00|2287.71|2286.21|2287.67|2286.17|2287.72|2286.22|2287.67|2286.17|0
1623642900000|2021-06-14 03:55:00|2287.68|2286.18|2287.67|2286.17|2287.68|2286.18|2287.64|2286.14|0
1623643200000|2021-06-14 04:00:00|2287.68|2286.18|2287.67|2286.17|2287.68|2286.18|2287.66|2286.16|0
1623643500000|2021-06-14 04:05:00|2287.68|2286.18|2287.69|2286.19|2287.69|2286.19|2287.67|2286.17|0
1623643800000|2021-06-14 04:10:00|2287.71|2286.21|2288.14|2286.64|2288.16|2286.66|2287.66|2286.16|0
1623644100000|2021-06-14 04:15:00|2288.13|2286.63|2287.68|2286.18|2288.14|2286.64|2287.65|2286.15|0
1623644400000|2021-06-14 04:20:00|2287.66|2286.16|2287.63|2286.13|2287.69|2286.19|2287.62|2286.12|0
1623644700000|2021-06-14 04:25:00|2287.65|2286.15|2287.65|2286.15|2287.65|2286.15|2287.63|2286.13|0
1623645000000|2021-06-14 04:30:00|2287.64|2286.14|2287.63|2286.13|2287.65|2286.15|2287.62|2286.12|0
1623645300000|2021-06-14 04:35:00|2287.62|2286.12|2287.63|2286.13|2287.63|2286.13|2287.6|2286.1|0
1623645600000|2021-06-14 04:40:00|2287.62|2286.12|2287.62|2286.12|2287.62|2286.12|2287.6|2286.1|0
1623645900000|2021-06-14 04:45:00|2287.61|2286.11|2287.6|2286.1|2287.62|2286.12|2287.6|2286.1|0
1623646200000|2021-06-14 04:50:00|2287.59|2286.09|2287.12|2285.62|2287.59|2286.09|2287.12|2285.62|0
1623646500000|2021-06-14 04:55:00|2287.13|2285.63|2287.14|2285.64|2287.14|2285.64|2287.12|2285.62|0
1623646800000|2021-06-14 05:00:00|2287.13|2285.63|2287.12|2285.62|2287.62|2286.12|2287.12|2285.62|0
1623647100000|2021-06-14 05:05:00|2287.13|2285.63|2286.68|2285.18|2287.15|2285.65|2286.67|2285.17|0
1623647400000|2021-06-14 05:10:00|2286.69|2285.19|2286.56|2285.06|2286.69|2285.19|2286.54|2285.04|0
1623647700000|2021-06-14 05:15:00|2286.57|2285.07|2286.57|2285.07|2286.58|2285.08|2286.56|2285.06|0
1623648000000|2021-06-14 05:20:00|2286.43|2284.93|2286.2|2284.7|2286.43|2284.93|2286.09|2284.59|0
1623648300000|2021-06-14 05:25:00|2286.21|2284.71|2286.68|2285.18|2286.69|2285.19|2286.21|2284.71|0
1623648600000|2021-06-14 05:30:00|2286.67|2285.17|2286.21|2284.71|2286.67|2285.17|2286.2|2284.7|0
1623648900000|2021-06-14 05:35:00|2286.22|2284.72|2286.2|2284.7|2286.22|2284.72|2286.2|2284.7|0
1623649200000|2021-06-14 05:40:00|2286.21|2284.71|2286.72|2285.22|2286.72|2285.22|2286.21|2284.71|0
1623649500000|2021-06-14 05:45:00|2286.73|2285.23|2286.25|2284.75|2286.73|2285.23|2286.25|2284.75|0
1623649800000|2021-06-14 05:50:00|2286.39|2284.89|2286.7|2285.2|2286.72|2285.22|2286.39|2284.89|0
1623650100000|2021-06-14 05:55:00|2286.71|2285.21|2286.68|2285.18|2287.17|2285.67|2286.68|2285.18|0
1623650400000|2021-06-14 06:00:00|2286.54|2285.04|2285.18|2283.68|2287.11|2285.61|2285.17|2283.67|0
1623650700000|2021-06-14 06:05:00|2285.17|2283.67|2286.15|2284.65|2286.6|2285.1|2285.17|2283.67|0
1623651000000|2021-06-14 06:10:00|2286.14|2284.64|2285.23|2283.73|2286.14|2284.64|2285.22|2283.72|0
1623651300000|2021-06-14 06:15:00|2285.22|2283.72|2285.22|2283.72|2285.68|2284.18|2284.73|2283.23|0
1623651600000|2021-06-14 06:20:00|2285.21|2283.71|2285.29|2283.79|2285.75|2284.25|2284.73|2283.23|0
1623651900000|2021-06-14 06:25:00|2285.28|2283.78|2285.38|2283.88|2285.47|2283.97|2284.83|2283.33|0
1623652200000|2021-06-14 06:30:00|2285.24|2283.74|2285.31|2283.91|2285.37|2283.91|2283.56|2282.16|25
1623652500000|2021-06-14 06:35:00|2285.06|2283.66|2285.06|2283.66|2285.56|2284.16|2284.56|2283.16|11
1623652800000|2021-06-14 06:40:00|2284.93|2283.53|2286.31|2284.91|2286.43|2285.03|2284.93|2283.53|16
1623653100000|2021-06-14 06:45:00|2285.93|2284.53|2286.93|2285.53|2287.06|2285.66|2285.68|2284.28|27
1623653400000|2021-06-14 06:50:00|2287.06|2285.66|2286.93|2285.53|2287.81|2286.41|2286.93|2285.53|28
1623653700000|2021-06-14 06:55:00|2287.23|2285.73|2288.98|2287.48|2288.99|2287.49|2287.2|2285.7|0
1623654000000|2021-06-14 07:00:00|2288.99|2287.49|2292.23|2291.73|2293.61|2293.11|2286.61|2286.11|2108
1623654300000|2021-06-14 07:05:00|2292.61|2292.11|2295.36|2294.86|2295.61|2295.11|2290.86|2290.36|2045
1623654600000|2021-06-14 07:10:00|2295.61|2295.11|2298.36|2297.86|2298.36|2297.86|2294.61|2294.11|2263
1623654900000|2021-06-14 07:15:00|2298.48|2297.98|2299.61|2299.11|2301.36|2300.86|2298.36|2297.86|2861
1623655200000|2021-06-14 07:20:00|2299.73|2299.23|2298.61|2298.11|2300.98|2300.48|2298.48|2297.98|1656
1623655500000|2021-06-14 07:25:00|2298.73|2298.23|2296.86|2296.36|2299.36|2298.86|2296.61|2296.11|4363
1623655800000|2021-06-14 07:30:00|2296.98|2296.48|2292.61|2292.11|2297.61|2297.11|2292.61|2292.11|2359
1623656100000|2021-06-14 07:35:00|2292.73|2292.23|2290.61|2290.11|2292.98|2292.48|2290.36|2289.86|3537
1623656400000|2021-06-14 07:40:00|2290.26|2289.76|2291.26|2290.76|2291.26|2290.76|2288.76|2288.26|1218
1623656700000|2021-06-14 07:45:00|2291.13|2290.63|2288.76|2288.26|2291.13|2290.63|2288.76|2288.26|1837
1623657000000|2021-06-14 07:50:00|2288.51|2288.01|2288.13|2287.63|2288.88|2288.38|2286.63|2286.13|1608
1623657300000|2021-06-14 07:55:00|2288.26|2287.76|2286.76|2286.26|2288.26|2287.76|2286.76|2286.26|6785
1623657600000|2021-06-14 08:00:00|2286.51|2286.01|2285.26|2284.76|2286.51|2286.01|2283.51|2283.01|1969
1623657900000|2021-06-14 08:05:00|2285.38|2284.88|2285.01|2284.51|2285.76|2285.26|2283.01|2282.51|4269
1623658200000|2021-06-14 08:10:00|2284.76|2284.26|2286.76|2286.26|2286.76|2286.26|2284.51|2284.01|839
1623658500000|2021-06-14 08:15:00|2286.63|2286.13|2287.26|2286.76|2288.01|2287.51|2285.26|2284.76|811
1623658800000|2021-06-14 08:20:00|2287.13|2286.63|2288.01|2287.51|2288.51|2288.01|2286.76|2286.26|1187
1623659100000|2021-06-14 08:25:00|2287.88|2287.38|2287.51|2287.01|2288.01|2287.51|2286.26|2285.76|1945
1623659400000|2021-06-14 08:30:00|2287.63|2287.13|2286.51|2286.01|2288.63|2288.13|2286.26|2285.76|785
1623659700000|2021-06-14 08:35:00|2286.38|2285.88|2286.51|2286.01|2287.01|2286.51|2286.01|2285.51|735
1623660000000|2021-06-14 08:40:00|2286.76|2286.26|2286.63|2286.13|2287.76|2287.26|2286.26|2285.76|4942
1623660300000|2021-06-14 08:45:00|2286.51|2286.01|2286.76|2286.26|2287.26|2286.76|2285.76|2285.26|4139
1623660600000|2021-06-14 08:50:00|2286.51|2286.01|2286.51|2286.01|2286.76|2286.26|2285.26|2284.76|568
1623660900000|2021-06-14 08:55:00|2286.63|2286.13|2287.26|2286.76|2287.76|2287.26|2286.51|2286.01|820
1623661200000|2021-06-14 09:00:00|2287.38|2286.88|2288.51|2288.01|2288.76|2288.26|2287.26|2286.76|739
1623661500000|2021-06-14 09:05:00|2288.38|2287.88|2287.76|2287.26|2288.76|2288.26|2287.51|2287.01|720
1623661800000|2021-06-14 09:10:00|2287.63|2287.13|2285.01|2284.51|2287.63|2287.13|2285.01|2284.51|1209
1623662100000|2021-06-14 09:15:00|2285.13|2284.63|2284.51|2284.01|2285.51|2285.01|2283.76|2283.26|1073
1623662400000|2021-06-14 09:20:00|2284.13|2283.63|2283.51|2283.01|2284.26|2283.76|2282.51|2282.01|844
1623662700000|2021-06-14 09:25:00|2283.26|2282.76|2284.51|2284.01|2284.51|2284.01|2282.63|2282.13|828
1623663000000|2021-06-14 09:30:00|2284.26|2283.76|2283.51|2283.01|2284.51|2284.01|2283.38|2282.88|711
1623663300000|2021-06-14 09:35:00|2283.38|2282.88|2283.26|2282.76|2284.26|2283.76|2282.76|2282.26|805
1623663600000|2021-06-14 09:40:00|2283.01|2282.51|2283.26|2282.76|2283.51|2283.01|2282.51|2282.01|612
1623663900000|2021-06-14 09:45:00|2283.51|2283.01|2283.51|2283.01|2283.51|2283.01|2282.76|2282.26|330
1623664200000|2021-06-14 09:50:00|2283.76|2283.26|2284.01|2283.51|2284.26|2283.76|2283.26|2282.76|399
1623664500000|2021-06-14 09:55:00|2283.76|2283.26|2284.51|2284.01|2285.01|2284.51|2283.38|2282.88|488
1623664800000|2021-06-14 10:00:00|2284.63|2284.13|2284.51|2284.01|2285.01|2284.51|2284.38|2283.88|370
1623665100000|2021-06-14 10:05:00|2284.38|2283.88|2285.01|2284.51|2285.26|2284.76|2284.38|2283.88|662
1623665400000|2021-06-14 10:10:00|2284.88|2284.38|2285.01|2284.51|2285.38|2284.88|2284.26|2283.76|715
1623665700000|2021-06-14 10:15:00|2285.26|2284.76|2285.51|2285.01|2286.01|2285.51|2284.76|2284.26|1396
1623666000000|2021-06-14 10:20:00|2285.38|2284.88|2285.01|2284.51|2285.51|2285.01|2284.51|2284.01|1598
1623666300000|2021-06-14 10:25:00|2284.88|2284.38|2283.26|2282.76|2284.88|2284.38|2283.26|2282.76|4402
1623666600000|2021-06-14 10:30:00|2283.38|2282.88|2283.51|2283.01|2284.26|2283.76|2283.13|2282.63|2478
1623666900000|2021-06-14 10:35:00|2283.38|2282.88|2283.26|2282.76|2283.51|2283.01|2282.88|2282.38|2984
1623667200000|2021-06-14 10:40:00|2283.01|2282.51|2283.51|2283.01|2283.76|2283.26|2282.88|2282.38|2126
1623667500000|2021-06-14 10:45:00|2283.26|2282.76|2283.13|2282.63|2283.51|2283.01|2282.88|2282.38|311
1623667800000|2021-06-14 10:50:00|2283.26|2282.76|2283.51|2283.01|2283.51|2283.01|2282.76|2282.26|447
1623668100000|2021-06-14 10:55:00|2283.38|2282.88|2282.76|2282.26|2283.76|2283.26|2282.26|2281.76|314
1623668400000|2021-06-14 11:00:00|2282.63|2282.13|2283.01|2282.51|2283.26|2282.76|2282.26|2281.76|961
1623668700000|2021-06-14 11:05:00|2282.88|2282.38|2282.51|2282.01|2283.01|2282.51|2282.26|2281.76|1015
1623669000000|2021-06-14 11:10:00|2282.38|2281.88|2280.01|2279.51|2282.38|2281.88|2280.01|2279.51|754
1623669300000|2021-06-14 11:15:00|2279.88|2279.38|2279.26|2278.76|2280.26|2279.76|2279.01|2278.51|781
1623669600000|2021-06-14 11:20:00|2279.01|2278.51|2280.51|2280.01|2281.01|2280.51|2279.01|2278.51|4152
1623669900000|2021-06-14 11:25:00|2280.76|2280.26|2278.51|2278.01|2280.76|2280.26|2278.26|2277.76|545
1623670200000|2021-06-14 11:30:00|2278.38|2277.88|2280.51|2280.01|2280.76|2280.26|2278.38|2277.88|1350
1623670500000|2021-06-14 11:35:00|2280.63|2280.13|2281.26|2280.76|2281.76|2281.26|2280.51|2280.01|637
1623670800000|2021-06-14 11:40:00|2281.13|2280.63|2281.26|2280.76|2281.88|2281.38|2280.76|2280.26|280
1623671100000|2021-06-14 11:45:00|2281.38|2280.88|2280.51|2280.01|2281.51|2281.01|2280.01|2279.51|460
1623671400000|2021-06-14 11:50:00|2280.38|2279.88|2281.26|2280.76|2281.76|2281.26|2280.26|2279.76|412
1623671700000|2021-06-14 11:55:00|2281.38|2280.88|2282.01|2281.51|2282.51|2282.01|2280.88|2280.38|394
1623672000000|2021-06-14 12:00:00|2281.76|2281.26|2281.51|2281.01|2282.26|2281.76|2281.51|2281.01|477
1623672300000|2021-06-14 12:05:00|2281.38|2280.88|2281.51|2281.01|2281.51|2281.01|2280.63|2280.13|4607
1623672600000|2021-06-14 12:10:00|2281.38|2280.88|2280.26|2279.76|2281.38|2280.88|2280.01|2279.51|3055
1623672900000|2021-06-14 12:15:00|2280.38|2279.88|2281.26|2280.76|2281.51|2281.01|2280.26|2279.76|573
1623673200000|2021-06-14 12:20:00|2281.38|2280.88|2281.01|2280.51|2281.76|2281.26|2281.01|2280.51|248
1623673500000|2021-06-14 12:25:00|2280.88|2280.38|2281.01|2280.51|2281.51|2281.01|2280.51|2280.01|428
1623673800000|2021-06-14 12:30:00|2281.13|2280.63|2280.63|2280.13|2281.26|2280.76|2280.51|2280.01|225
1623674100000|2021-06-14 12:35:00|2280.51|2280.01|2280.51|2280.01|2280.76|2280.26|2280.01|2279.51|424
1623674400000|2021-06-14 12:40:00|2280.38|2279.88|2280.63|2280.13|2281.01|2280.51|2280.26|2279.76|352
1623674700000|2021-06-14 12:45:00|2280.51|2280.01|2279.76|2279.26|2280.76|2280.26|2279.76|2279.26|346
1623675000000|2021-06-14 12:50:00|2279.63|2279.13|2279.01|2278.51|2280.26|2279.76|2278.76|2278.26|298
1623675300000|2021-06-14 12:55:00|2279.26|2278.76|2280.26|2279.76|2280.26|2279.76|2279.01|2278.51|4630
1623675600000|2021-06-14 13:00:00|2280.38|2279.88|2279.26|2278.76|2280.38|2279.88|2278.88|2278.38|1900
1623675900000|2021-06-14 13:05:00|2279.38|2278.88|2279.51|2279.01|2279.76|2279.26|2278.88|2278.38|6499
1623676200000|2021-06-14 13:10:00|2279.63|2279.13|2279.13|2278.63|2279.76|2279.26|2278.51|2278.01|611
1623676500000|2021-06-14 13:15:00|2279.01|2278.51|2278.76|2278.26|2279.51|2279.01|2278.26|2277.76|516
1623676800000|2021-06-14 13:20:00|2279.01|2278.51|2278.63|2278.13|2279.26|2278.76|2278.26|2277.76|1833
1623677100000|2021-06-14 13:25:00|2278.51|2278.01|2279.51|2279.01|2280.01|2279.51|2278.51|2278.01|362
1623677400000|2021-06-14 13:30:00|2279.63|2279.13|2278.76|2278.26|2280.76|2280.26|2278.63|2278.13|851
1623677700000|2021-06-14 13:35:00|2278.51|2278.01|2280.01|2279.51|2280.26|2279.76|2278.51|2278.01|741
1623678000000|2021-06-14 13:40:00|2280.13|2279.63|2279.76|2279.26|2280.51|2280.01|2279.76|2279.26|1298
1623678300000|2021-06-14 13:45:00|2279.63|2279.13|2280.26|2279.76|2281.01|2280.51|2279.26|2278.76|1006
1623678600000|2021-06-14 13:50:00|2280.13|2279.63|2276.51|2276.01|2280.26|2279.76|2276.51|2276.01|900
1623678900000|2021-06-14 13:55:00|2276.76|2276.26|2275.26|2274.76|2277.01|2276.51|2274.51|2274.01|1618
1623679200000|2021-06-14 14:00:00|2275.51|2275.01|2277.01|2276.51|2277.01|2276.51|2275.26|2274.76|2479
1623679500000|2021-06-14 14:05:00|2277.26|2276.76|2278.51|2278.01|2279.26|2278.76|2276.51|2276.01|8731
1623679800000|2021-06-14 14:10:00|2278.69|2278.19|2280.19|2279.69|2280.19|2279.69|2278.44|2277.94|1064
1623680100000|2021-06-14 14:15:00|2280.31|2279.81|2282.69|2282.19|2282.69|2282.19|2280.19|2279.69|2244
1623680400000|2021-06-14 14:20:00|2282.94|2282.44|2282.94|2282.44|2284.06|2283.56|2282.81|2282.31|830
1623680700000|2021-06-14 14:25:00|2282.81|2282.31|2282.94|2282.44|2283.69|2283.19|2282.56|2282.06|930
1623681000000|2021-06-14 14:30:00|2282.81|2282.31|2282.81|2282.31|2283.69|2283.19|2282.19|2281.69|546
1623681300000|2021-06-14 14:35:00|2282.69|2282.19|2282.31|2281.81|2283.06|2282.56|2281.94|2281.44|592
1623681600000|2021-06-14 14:40:00|2282.19|2281.69|2282.44|2281.94|2282.44|2281.94|2281.69|2281.19|2243
1623681900000|2021-06-14 14:45:00|2282.31|2281.81|2282.94|2282.44|2282.94|2282.44|2282.19|2281.69|1437
1623682200000|2021-06-14 14:50:00|2283.19|2282.69|2284.94|2284.44|2285.06|2284.56|2283.19|2282.69|1086
1623682500000|2021-06-14 14:55:00|2284.81|2284.31|2286.19|2285.69|2286.19|2285.69|2284.19|2283.69|1842
1623682800000|2021-06-14 15:00:00|2286.31|2285.81|2285.19|2284.69|2286.31|2285.81|2284.94|2284.44|1248
1623683100000|2021-06-14 15:05:00|2285.06|2284.56|2284.94|2284.44|2285.19|2284.69|2284.44|2283.94|1061
1623683400000|2021-06-14 15:10:00|2284.81|2284.31|2286.06|2285.56|2286.19|2285.69|2284.69|2284.19|1232
1623683700000|2021-06-14 15:15:00|2285.94|2285.44|2284.94|2284.44|2286.31|2285.81|2284.94|2284.44|1170
1623684000000|2021-06-14 15:20:00|2285.19|2284.69|2286.79|2285.29|2286.79|2285.81|2284.44|2283.94|2378
1623684300000|2021-06-14 15:25:00|2286.8|2285.3|2286.36|2284.86|2287.3|2285.8|2285.42|2283.92|2116
1623684600000|2021-06-14 15:30:00|2286.38|2284.88|2283.89|2282.49|2286.38|2284.88|2282.89|2281.49|149
1623684900000|2021-06-14 15:35:00|2283.26|2281.86|2282.26|2280.86|2285.01|2283.61|2281.76|2280.36|311
1623685200000|2021-06-14 15:40:00|2282.14|2280.74|2282.76|2281.36|2283.14|2281.74|2282.14|2280.74|32
1623685500000|2021-06-14 15:45:00|2282.64|2281.24|2284.26|2282.86|2284.26|2282.86|2282.51|2281.11|12
1623685800000|2021-06-14 15:50:00|2284.39|2282.99|2285.14|2283.74|2285.26|2283.86|2283.51|2282.11|1280
1623686100000|2021-06-14 15:55:00|2285.01|2283.61|2286.06|2284.56|2286.14|2284.74|2284.64|2283.24|25
1623686400000|2021-06-14 16:00:00|2286.07|2284.57|2285.9|2284.4|2286.07|2284.57|2285.38|2283.88|0
1623686700000|2021-06-14 16:05:00|2285.88|2284.38|2286.8|2285.3|2286.83|2285.33|2285.85|2284.35|0
1623687000000|2021-06-14 16:10:00|2286.81|2285.31|2286.81|2285.31|2286.83|2285.33|2286.78|2285.28|0
1623687300000|2021-06-14 16:15:00|2286.82|2285.32|2287.26|2285.76|2287.29|2285.79|2286.33|2284.83|0
1623687600000|2021-06-14 16:20:00|2287.27|2285.77|2286.76|2285.26|2287.35|2285.85|2286.76|2285.26|0
1623687900000|2021-06-14 16:25:00|2286.75|2285.25|2286.79|2285.29|2286.8|2285.3|2286.3|2284.8|0
1623688200000|2021-06-14 16:30:00|2286.77|2285.27|2285.7|2284.2|2286.77|2285.27|2285.67|2284.17|0
1623688500000|2021-06-14 16:35:00|2285.69|2284.19|2285.63|2284.13|2286.19|2284.69|2285.63|2284.13|0
1623688800000|2021-06-14 16:40:00|2285.64|2284.14|2285.64|2284.14|2286.13|2284.63|2285.18|2283.68|0
1623689100000|2021-06-14 16:45:00|2285.63|2284.13|2285.65|2284.15|2285.7|2284.2|2285.19|2283.69|0
1623689400000|2021-06-14 16:50:00|2285.64|2284.14|2285.61|2284.11|2285.67|2284.17|2285.6|2284.1|0
1623689700000|2021-06-14 16:55:00|2285.62|2284.12|2285.63|2284.13|2286.1|2284.6|2285.6|2284.1|0
1623690000000|2021-06-14 17:00:00|2285.61|2284.11|2285.64|2284.14|2286.12|2284.62|2285.6|2284.1|0
1623690300000|2021-06-14 17:05:00|2285.63|2284.13|2286.09|2284.59|2286.12|2284.62|2285.6|2284.1|0
1623690600000|2021-06-14 17:10:00|2286.1|2284.6|2286.18|2284.68|2286.19|2284.69|2286.09|2284.59|0
1623690900000|2021-06-14 17:15:00|2286.16|2284.66|2286.13|2284.63|2286.19|2284.69|2286.13|2284.63|0
1623691200000|2021-06-14 17:20:00|2286.14|2284.64|2286.6|2285.1|2286.63|2285.13|2286.12|2284.62|0
1623691500000|2021-06-14 17:25:00|2286.59|2285.09|2286.19|2284.69|2286.61|2285.11|2286.12|2284.62|0
1623691800000|2021-06-14 17:30:00|2286.2|2284.7|2286.69|2285.19|2286.69|2285.19|2286.18|2284.68|0
1623692100000|2021-06-14 17:35:00|2286.67|2285.17|2286.66|2285.16|2286.7|2285.2|2286.19|2284.69|0
1623692400000|2021-06-14 17:40:00|2286.64|2285.14|2286.62|2285.12|2286.71|2285.21|2286.62|2285.12|0
1623692700000|2021-06-14 17:45:00|2286.63|2285.13|2287.13|2285.63|2287.14|2285.64|2286.6|2285.1|0
1623693000000|2021-06-14 17:50:00|2287.14|2285.64|2286.97|2285.47|2287.14|2285.64|2286.97|2285.47|0
1623693300000|2021-06-14 17:55:00|2286.95|2285.45|2286.03|2284.53|2286.95|2285.45|2286|2284.5|0
1623693600000|2021-06-14 18:00:00|2286.02|2284.52|2286.01|2284.51|2286.49|2284.99|2285.98|2284.48|0
1623693900000|2021-06-14 18:05:00|2286|2284.5|2286.45|2284.95|2286.5|2285|2286|2284.5|0
1623694200000|2021-06-14 18:10:00|2286.46|2284.96|2286.46|2284.96|2286.5|2285|2286|2284.5|0
1623694500000|2021-06-14 18:15:00|2286.45|2284.95|2286.38|2284.88|2286.49|2284.99|2286.35|2284.85|0
1623694800000|2021-06-14 18:20:00|2286.37|2284.87|2286.39|2284.89|2286.41|2284.91|2286.35|2284.85|0
1623695100000|2021-06-14 18:25:00|2286.38|2284.88|2285.74|2284.24|2286.38|2284.88|2285.74|2284.24|0
1623695400000|2021-06-14 18:30:00|2285.73|2284.23|2285.81|2284.31|2285.81|2284.31|2285.73|2284.23|0
1623695700000|2021-06-14 18:35:00|2285.8|2284.3|2285.83|2284.33|2285.83|2284.33|2285.77|2284.27|0
1623696000000|2021-06-14 18:40:00|2285.84|2284.34|2286.85|2285.35|2286.85|2285.35|2285.84|2284.34|0
1623696300000|2021-06-14 18:45:00|2286.84|2285.34|2287.31|2285.81|2287.32|2285.82|2286.81|2285.31|0
1623696600000|2021-06-14 18:50:00|2287.32|2285.82|2287.3|2285.8|2287.32|2285.82|2286.81|2285.31|0
1623696900000|2021-06-14 18:55:00|2287.31|2285.81|2287.29|2285.79|2287.31|2285.81|2287.27|2285.77|0
1623697200000|2021-06-14 19:00:00|2287.27|2285.77|2287.78|2286.28|2287.82|2286.32|2287.26|2285.76|0
1623697500000|2021-06-14 19:05:00|2287.79|2286.29|2287.29|2285.79|2287.79|2286.29|2287.23|2285.73|0
1623697800000|2021-06-14 19:10:00|2287.28|2285.78|2287.23|2285.73|2287.76|2286.26|2287.23|2285.73|0
1623698100000|2021-06-14 19:15:00|2287.25|2285.75|2287.25|2285.75|2287.7|2286.2|2287.23|2285.73|0
1623698400000|2021-06-14 19:20:00|2287.23|2285.73|2287.77|2286.27|2287.77|2286.27|2287.23|2285.73|0
1623698700000|2021-06-14 19:25:00|2287.76|2286.26|2288.31|2286.81|2288.31|2286.81|2287.73|2286.23|0
1623699000000|2021-06-14 19:30:00|2288.3|2286.8|2287.96|2286.46|2288.42|2286.92|2287.95|2286.45|0
1623699300000|2021-06-14 19:35:00|2287.97|2286.47|2288.47|2286.97|2288.48|2286.98|2287.97|2286.47|0
1623699600000|2021-06-14 19:40:00|2288.48|2286.98|2289.05|2287.55|2289.08|2287.58|2288.48|2286.98|0
1623699900000|2021-06-14 19:45:00|2289.06|2287.56|2290.09|2288.59|2290.09|2288.59|2289.03|2287.53|0
1623700200000|2021-06-14 19:50:00|2290.03|2288.53|2290.76|2289.26|2290.78|2289.28|2289.57|2288.07|0
1623700500000|2021-06-14 19:55:00|2290.78|2289.28|2291.48|2289.98|2291.71|2290.21|2290.62|2289.12|0
1623700800000|2021-06-14 20:00:00|2291.51|2290.01|2292.66|2291.16|2292.97|2291.47|2291.5|2290|0
1623701100000|2021-06-14 20:05:00|2292.65|2291.15|2291.78|2290.28|2292.65|2291.15|2291.54|2290.04|0
1623701400000|2021-06-14 20:10:00|2291.8|2290.3|2291.61|2290.11|2291.99|2290.49|2291.32|2289.82|0
1623701700000|2021-06-14 20:15:00|2291.63|2290.13|2291.55|2290.05|2291.67|2290.17|2291.46|2289.96|0
1623702000000|2021-06-14 20:20:00|2291.59|2290.09|2291.71|2290.21|2291.75|2290.25|2291.59|2290.09|0
1623702300000|2021-06-14 20:25:00|2291.67|2290.17|2291.8|2290.3|2291.8|2290.3|2291.67|2290.17|0
1623702600000|2021-06-14 20:30:00|2291.78|2290.28|2291.28|2289.78|2291.78|2290.28|2291.14|2289.64|0
1623702900000|2021-06-14 20:35:00|2291.26|2289.76|2291.38|2289.88|2291.49|2289.99|2291.14|2289.64|0
1623703200000|2021-06-14 20:40:00|2291.4|2289.9|2291.28|2289.78|2291.49|2289.99|2290.93|2289.43|0
1623703500000|2021-06-14 20:45:00|2291.3|2289.8|2291.28|2289.78|2291.38|2289.88|2291.04|2289.54|0
1623703800000|2021-06-14 20:50:00|2291.26|2289.76|2291.37|2289.87|2291.58|2290.08|2291.14|2289.64|0
1623704100000|2021-06-14 20:55:00|2291.39|2289.89|2291.56|2290.06|2291.58|2290.08|2291.03|2289.53|0
1623704400000|2021-06-14 21:00:00|2291.52|2290.02|2291.52|2290.02|2291.56|2290.06|2291.48|2289.98|0
1623704700000|2021-06-14 21:05:00|2291.48|2289.98|2291.43|2289.93|2291.52|2290.02|2291.43|2289.93|0
1623705000000|2021-06-14 21:10:00|2291.48|2289.98|2291.56|2290.06|2291.64|2290.14|2291.48|2289.98|0
1623705300000|2021-06-14 21:15:00|2291.6|2290.1|2291.6|2290.1|2291.64|2290.14|2291.6|2290.1|0
1623705600000|2021-06-14 21:20:00|2291.56|2290.06|2291.58|2290.08|2291.6|2290.1|2291.56|2290.06|0
1623705900000|2021-06-14 21:25:00|2291.68|2290.18|2291.8|2290.3|2291.8|2290.3|2291.64|2290.14|0
1623706200000|2021-06-14 21:30:00|2291.79|2290.29|2291.75|2290.25|2291.79|2290.29|2291.71|2290.21|0
1623706500000|2021-06-14 21:35:00|2291.86|2290.36|2291.72|2290.22|2291.97|2290.47|2291.72|2290.22|0
1623706800000|2021-06-14 21:40:00|2291.68|2290.18|2291.76|2290.26|2291.76|2290.26|2291.68|2290.18|0
1623707100000|2021-06-14 21:45:00|2291.72|2290.22|2291.68|2290.18|2291.72|2290.22|2291.64|2290.14|0
1623707400000|2021-06-14 21:50:00|2291.76|2290.26|2291.79|2290.29|2291.8|2290.3|2291.68|2290.18|0
1623707700000|2021-06-14 21:55:00|2291.75|2290.25|2291.79|2290.29|2291.79|2290.29|2291.75|2290.25|0
1623708000000|2021-06-14 22:00:00|2291.81|2290.31|2290.76|2289.26|2292.05|2290.55|2290.76|2289.26|0
1623708300000|2021-06-14 22:05:00|2290.74|2289.24|2290.76|2289.26|2290.76|2289.26|2290.55|2289.05|0
1623708600000|2021-06-14 22:10:00|2290.77|2289.27|2290.76|2289.26|2291.05|2289.55|2290.65|2289.15|0
1623708900000|2021-06-14 22:15:00|2290.75|2289.25|2291.01|2289.51|2291.01|2289.51|2290.65|2289.15|0
1623709200000|2021-06-14 22:20:00|2290.99|2289.49|2290.77|2289.27|2290.99|2289.49|2290.72|2289.22|0
1623709500000|2021-06-14 22:25:00|2290.79|2289.29|2291.11|2289.61|2291.11|2289.61|2290.77|2289.27|0
1623709800000|2021-06-14 22:30:00|2291.1|2289.6|2291.22|2289.72|2291.27|2289.77|2291.01|2289.51|0
1623710100000|2021-06-14 22:35:00|2291.23|2289.73|2291.01|2289.51|2291.32|2289.82|2291.01|2289.51|0
1623710400000|2021-06-14 22:40:00|2291|2289.5|2291.22|2289.72|2291.22|2289.72|2290.96|2289.46|0
1623710700000|2021-06-14 22:45:00|2291.23|2289.73|2291.11|2289.61|2291.32|2289.82|2291.11|2289.61|0
1623711000000|2021-06-14 22:50:00|2291.09|2289.59|2291.01|2289.51|2291.09|2289.59|2290.91|2289.41|0
1623711300000|2021-06-14 22:55:00|2291.02|2289.52|2291.11|2289.61|2291.11|2289.61|2291.01|2289.51|0
1623711600000|2021-06-14 23:00:00|2291.1|2289.6|2291.67|2290.17|2291.77|2290.27|2291.07|2289.57|0
1623711900000|2021-06-14 23:05:00|2291.66|2290.16|2291.61|2290.11|2291.67|2290.17|2291.32|2289.82|0
1623712200000|2021-06-14 23:10:00|2291.6|2290.1|2291.46|2289.96|2291.61|2290.11|2291.46|2289.96|0
1623712500000|2021-06-14 23:15:00|2291.44|2289.94|2291.56|2290.06|2291.56|2290.06|2291.32|2289.82|0
1623712800000|2021-06-14 23:20:00|2291.55|2290.05|2291.32|2289.82|2291.56|2290.06|2291.32|2289.82|0
1623713100000|2021-06-14 23:25:00|2291.34|2289.84|2291.46|2289.96|2291.51|2290.01|2291.34|2289.84|0
1623713400000|2021-06-14 23:30:00|2291.48|2289.98|2291.56|2290.06|2291.56|2290.06|2291.48|2289.98|0
1623713700000|2021-06-14 23:35:00|2291.58|2290.08|2291.77|2290.27|2291.77|2290.27|2291.56|2290.06|0
1623714000000|2021-06-14 23:40:00|2291.75|2290.25|2291.67|2290.17|2291.77|2290.27|2291.67|2290.17|0
1623714300000|2021-06-14 23:45:00|2291.72|2290.22|2291.77|2290.27|2292.01|2290.51|2291.67|2290.17|0
1623714600000|2021-06-14 23:50:00|2291.78|2290.28|2291.22|2289.72|2291.87|2290.37|2291.22|2289.72|0
1623714900000|2021-06-14 23:55:00|2291.21|2289.71|2291.01|2289.51|2291.22|2289.72|2290.91|2289.41|0
1623715200000|2021-06-15 00:00:00|2291.02|2289.52|2291.77|2290.27|2292.11|2290.61|2290.91|2289.41|0
1623715500000|2021-06-15 00:05:00|2291.78|2290.28|2292.75|2291.25|2292.75|2291.25|2291.56|2290.06|0
1623715800000|2021-06-15 00:10:00|2292.74|2291.24|2292.77|2291.27|2292.95|2291.45|2292.54|2291.04|0
1623716100000|2021-06-15 00:15:00|2292.79|2291.29|2292.22|2290.72|2293.13|2291.63|2291.87|2290.37|0
1623716400000|2021-06-15 00:20:00|2292.23|2290.73|2291.78|2290.28|2292.25|2290.75|2291.75|2290.25|0
1623716700000|2021-06-15 00:25:00|2291.8|2290.3|2292.77|2291.27|2293.26|2291.76|2291.8|2290.3|0
1623717000000|2021-06-15 00:30:00|2292.83|2291.33|2293.69|2292.19|2293.7|2292.2|2292.83|2291.33|0
1623717300000|2021-06-15 00:35:00|2293.68|2292.18|2293.74|2292.24|2294.2|2292.7|2293.23|2291.73|0
1623717600000|2021-06-15 00:40:00|2293.72|2292.22|2294.24|2292.74|2294.26|2292.76|2293.24|2291.74|0
1623717900000|2021-06-15 00:45:00|2294.23|2292.73|2293.73|2292.23|2294.24|2292.74|2293.73|2292.23|0
1623718200000|2021-06-15 00:50:00|2293.71|2292.21|2293.74|2292.24|2293.74|2292.24|2293.23|2291.73|0
1623718500000|2021-06-15 00:55:00|2293.75|2292.25|2294.62|2293.12|2294.63|2293.13|2293.7|2292.2|0
1623718800000|2021-06-15 01:00:00|2294.61|2293.11|2295.12|2293.62|2295.15|2293.65|2294.61|2293.11|0
1623719100000|2021-06-15 01:05:00|2295.11|2293.61|2295.14|2293.64|2295.35|2293.85|2295.1|2293.6|0
1623719400000|2021-06-15 01:10:00|2295.28|2293.78|2295.6|2294.1|2295.6|2294.1|2295.1|2293.6|0
1623719700000|2021-06-15 01:15:00|2295.65|2294.15|2296.11|2294.61|2296.13|2294.63|2295.59|2294.09|0
1623720000000|2021-06-15 01:20:00|2296.1|2294.6|2295.62|2294.12|2296.11|2294.61|2295.61|2294.11|0
1623720300000|2021-06-15 01:25:00|2295.63|2294.13|2295.59|2294.09|2295.63|2294.13|2295.14|2293.64|0
1623720600000|2021-06-15 01:30:00|2295.6|2294.1|2294.62|2293.12|2295.64|2294.14|2294.62|2293.12|0
1623720900000|2021-06-15 01:35:00|2294.61|2293.11|2295.07|2293.57|2295.1|2293.6|2294.58|2293.08|0
1623721200000|2021-06-15 01:40:00|2295.05|2293.55|2294.58|2293.08|2295.07|2293.57|2294.56|2293.06|0
1623721500000|2021-06-15 01:45:00|2294.56|2293.06|2294.55|2293.05|2295.02|2293.52|2294.53|2293.03|0
1623721800000|2021-06-15 01:50:00|2294.53|2293.03|2294.53|2293.03|2294.58|2293.08|2294.52|2293.02|0
1623722100000|2021-06-15 01:55:00|2294.52|2293.02|2294.08|2292.58|2294.55|2293.05|2294.07|2292.57|0
1623722400000|2021-06-15 02:00:00|2294.07|2292.57|2293.12|2291.62|2294.09|2292.59|2292.64|2291.14|0
1623722700000|2021-06-15 02:05:00|2293.11|2291.61|2293.62|2292.12|2293.62|2292.12|2293.1|2291.6|0
1623723000000|2021-06-15 02:10:00|2293.61|2292.11|2293.87|2292.37|2294.1|2292.6|2293.59|2292.09|0
1623723300000|2021-06-15 02:15:00|2293.8|2292.3|2293.62|2292.12|2294.1|2292.6|2293.6|2292.1|0
1623723600000|2021-06-15 02:20:00|2293.61|2292.11|2294.1|2292.6|2294.1|2292.6|2293.38|2291.88|0
1623723900000|2021-06-15 02:25:00|2294.09|2292.59|2294.12|2292.62|2294.14|2292.64|2293.63|2292.13|0
1623724200000|2021-06-15 02:30:00|2294.13|2292.63|2294.15|2292.65|2294.61|2293.11|2294.12|2292.62|0
1623724500000|2021-06-15 02:35:00|2294.16|2292.66|2294.66|2293.16|2294.66|2293.16|2294.14|2292.64|0
1623724800000|2021-06-15 02:40:00|2294.64|2293.14|2294.66|2293.16|2294.67|2293.17|2294.41|2292.91|0
1623725100000|2021-06-15 02:45:00|2294.65|2293.15|2295.13|2293.63|2295.13|2293.63|2294.64|2293.14|0
1623725400000|2021-06-15 02:50:00|2295.12|2293.62|2294.66|2293.16|2295.13|2293.63|2294.64|2293.14|0
1623725700000|2021-06-15 02:55:00|2294.65|2293.15|2294.6|2293.1|2294.65|2293.15|2294.6|2293.1|0
1623726000000|2021-06-15 03:00:00|2294.59|2293.09|2294.6|2293.1|2294.61|2293.11|2294.11|2292.61|0
1623726300000|2021-06-15 03:05:00|2294.61|2293.11|2294.59|2293.09|2294.61|2293.11|2294.12|2292.62|0
1623726600000|2021-06-15 03:10:00|2294.6|2293.1|2294.61|2293.11|2294.61|2293.11|2294.12|2292.62|0
1623726900000|2021-06-15 03:15:00|2294.6|2293.1|2294.61|2293.11|2294.62|2293.12|2294.59|2293.09|0
1623727200000|2021-06-15 03:20:00|2294.62|2293.12|2294.61|2293.11|2294.63|2293.13|2294.6|2293.1|0
1623727500000|2021-06-15 03:25:00|2294.62|2293.12|2294.63|2293.13|2295.11|2293.61|2294.61|2293.11|0
1623727800000|2021-06-15 03:30:00|2294.62|2293.12|2295.58|2294.08|2295.6|2294.1|2294.61|2293.11|0
1623728100000|2021-06-15 03:35:00|2295.59|2294.09|2296.07|2294.57|2296.12|2294.62|2295.58|2294.08|0
1623728400000|2021-06-15 03:40:00|2296.08|2294.58|2296.05|2294.55|2296.08|2294.58|2295.61|2294.11|0
1623728700000|2021-06-15 03:45:00|2296.06|2294.56|2296.51|2295.01|2296.98|2295.48|2296.06|2294.56|0
1623729000000|2021-06-15 03:50:00|2296.5|2295|2296.96|2295.46|2296.98|2295.48|2296.48|2294.98|0
1623729300000|2021-06-15 03:55:00|2296.97|2295.47|2296.02|2294.52|2296.98|2295.48|2296.02|2294.52|0
1623729600000|2021-06-15 04:00:00|2296.03|2294.53|2296|2294.5|2296.51|2295.01|2296|2294.5|0
1623729900000|2021-06-15 04:05:00|2295.99|2294.49|2296.03|2294.53|2296.46|2294.96|2295.98|2294.48|0
1623730200000|2021-06-15 04:10:00|2296.16|2294.66|2296.48|2294.98|2296.49|2294.99|2296.16|2294.66|0
1623730500000|2021-06-15 04:15:00|2296.46|2294.96|2296.04|2294.54|2296.49|2294.99|2296.02|2294.52|0
1623730800000|2021-06-15 04:20:00|2296.03|2294.53|2296.04|2294.54|2296.04|2294.54|2296.03|2294.53|0
1623731100000|2021-06-15 04:25:00|2296.03|2294.53|2296.02|2294.52|2296.03|2294.53|2296|2294.5|0
1623731400000|2021-06-15 04:30:00|2296.03|2294.53|2296|2294.5|2296.03|2294.53|2295.99|2294.49|0
1623731700000|2021-06-15 04:35:00|2295.99|2294.49|2295.73|2294.23|2296|2294.5|2295.72|2294.22|0
1623732000000|2021-06-15 04:40:00|2295.71|2294.21|2296.17|2294.67|2296.17|2294.67|2295.71|2294.21|0
1623732300000|2021-06-15 04:45:00|2296.1|2294.6|2295.74|2294.24|2296.18|2294.68|2295.71|2294.21|0
1623732600000|2021-06-15 04:50:00|2295.72|2294.22|2296.17|2294.67|2296.17|2294.67|2295.72|2294.22|0
1623732900000|2021-06-15 04:55:00|2296.03|2294.53|2296.12|2294.62|2296.18|2294.68|2295.66|2294.16|0
1623733200000|2021-06-15 05:00:00|2295.99|2294.49|2296.14|2294.64|2296.15|2294.65|2295.66|2294.16|0
1623733500000|2021-06-15 05:05:00|2296.13|2294.63|2295.15|2293.65|2296.15|2294.65|2295.13|2293.63|0
1623733800000|2021-06-15 05:10:00|2295.13|2293.63|2295.16|2293.66|2295.63|2294.13|2295.12|2293.62|0
1623734100000|2021-06-15 05:15:00|2295.17|2293.67|2295.18|2293.68|2295.63|2294.13|2295.16|2293.66|0
1623734400000|2021-06-15 05:20:00|2295.19|2293.69|2295.19|2293.69|2295.19|2293.69|2295.16|2293.66|0
1623734700000|2021-06-15 05:25:00|2295.18|2293.68|2295.16|2293.66|2295.18|2293.68|2295.14|2293.64|0
1623735000000|2021-06-15 05:30:00|2295.17|2293.67|2295.58|2294.08|2295.64|2294.14|2295.14|2293.64|0
1623735300000|2021-06-15 05:35:00|2295.57|2294.07|2295.1|2293.6|2295.59|2294.09|2295.1|2293.6|0
1623735600000|2021-06-15 05:40:00|2295.11|2293.61|2295.12|2293.62|2295.12|2293.62|2295.07|2293.57|0
1623735900000|2021-06-15 05:45:00|2295.13|2293.63|2294.61|2293.11|2295.13|2293.63|2294.61|2293.11|0
1623736200000|2021-06-15 05:50:00|2294.62|2293.12|2295.09|2293.59|2295.1|2293.6|2294.61|2293.11|0
1623736500000|2021-06-15 05:55:00|2295.1|2293.6|2295.63|2294.13|2295.63|2294.13|2295.1|2293.6|0
1623736800000|2021-06-15 06:00:00|2295.62|2294.12|2294.23|2292.73|2295.62|2294.12|2294.18|2292.68|0
1623737100000|2021-06-15 06:05:00|2294.22|2292.72|2294.18|2292.68|2294.44|2292.94|2294.17|2292.67|0
1623737400000|2021-06-15 06:10:00|2294.19|2292.69|2293.75|2292.25|2294.2|2292.7|2293.72|2292.22|0
1623737700000|2021-06-15 06:15:00|2293.76|2292.26|2294.22|2292.72|2294.27|2292.77|2293.76|2292.26|0
1623738000000|2021-06-15 06:20:00|2294.23|2292.73|2295.19|2293.69|2295.22|2293.72|2294.22|2292.72|0
1623738300000|2021-06-15 06:25:00|2295.2|2293.7|2295.36|2293.86|2295.37|2293.87|2294.74|2293.24|0
1623738600000|2021-06-15 06:30:00|2295.37|2293.87|2294.89|2293.49|2295.39|2293.89|2293.01|2291.61|13
1623738900000|2021-06-15 06:35:00|2295.01|2293.61|2294.89|2293.49|2295.26|2293.86|2294.89|2293.49|47
1623739200000|2021-06-15 06:40:00|2295.01|2293.61|2295.01|2293.61|2295.14|2293.74|2294.89|2293.49|0
1623739500000|2021-06-15 06:45:00|2294.89|2293.49|2295.39|2293.99|2295.76|2294.36|2294.89|2293.49|18
1623739800000|2021-06-15 06:50:00|2295.51|2294.11|2296.39|2294.99|2296.76|2295.36|2295.51|2294.11|8
1623740100000|2021-06-15 06:55:00|2296.44|2294.94|2296.36|2294.86|2296.87|2295.37|2296.35|2294.85|0
1623740400000|2021-06-15 07:00:00|2296.35|2294.85|2293.31|2292.81|2297.94|2297.44|2289.94|2289.44|3892
1623740700000|2021-06-15 07:05:00|2293.94|2293.44|2295.69|2295.19|2298.19|2297.69|2293.94|2293.44|2637
1623741000000|2021-06-15 07:10:00|2295.56|2295.06|2294.06|2293.56|2297.19|2296.69|2293.69|2293.19|2262
1623741300000|2021-06-15 07:15:00|2294.19|2293.69|2292.94|2292.44|2294.81|2294.31|2292.19|2291.69|1585
1623741600000|2021-06-15 07:20:00|2292.44|2291.94|2291.19|2290.69|2294.44|2293.94|2289.81|2289.31|2019
1623741900000|2021-06-15 07:25:00|2291.06|2290.56|2290.94|2290.44|2291.19|2290.69|2288.69|2288.19|6164
1623742200000|2021-06-15 07:30:00|2291.19|2290.69|2292.44|2291.94|2293.19|2292.69|2289.69|2289.19|1170
1623742500000|2021-06-15 07:35:00|2292.31|2291.81|2293.94|2293.44|2294.19|2293.69|2292.31|2291.81|6340
1623742800000|2021-06-15 07:40:00|2293.97|2293.47|2292.72|2292.22|2294.47|2293.97|2292.72|2292.22|1125
1623743100000|2021-06-15 07:45:00|2292.84|2292.34|2294.47|2293.97|2294.97|2294.47|2292.09|2291.59|1337
1623743400000|2021-06-15 07:50:00|2294.34|2293.84|2296.72|2296.22|2296.72|2296.22|2293.97|2293.47|5163
1623743700000|2021-06-15 07:55:00|2296.84|2296.34|2297.47|2296.97|2297.72|2297.22|2296.22|2295.72|5154
1623744000000|2021-06-15 08:00:00|2297.22|2296.72|2296.47|2295.97|2298.47|2297.97|2296.22|2295.72|1214
1623744300000|2021-06-15 08:05:00|2296.34|2295.84|2295.09|2294.59|2296.97|2296.47|2294.47|2293.97|1109
1623744600000|2021-06-15 08:10:00|2295.22|2294.72|2295.72|2295.22|2295.72|2295.22|2294.34|2293.84|1240
1623744900000|2021-06-15 08:15:00|2295.97|2295.47|2295.72|2295.22|2295.97|2295.47|2294.72|2294.22|723
1623745200000|2021-06-15 08:20:00|2295.59|2295.09|2295.09|2294.59|2295.97|2295.47|2293.84|2293.34|1336
1623745500000|2021-06-15 08:25:00|2295.22|2294.72|2294.72|2294.22|2295.47|2294.97|2293.97|2293.47|670
1623745800000|2021-06-15 08:30:00|2294.84|2294.34|2293.22|2292.72|2294.84|2294.34|2292.59|2292.09|1618
1623746100000|2021-06-15 08:35:00|2293.09|2292.59|2295.47|2294.97|2295.47|2294.97|2293.09|2292.59|866
1623746400000|2021-06-15 08:40:00|2295.34|2294.84|2294.72|2294.22|2295.47|2294.97|2293.97|2293.47|594
1623746700000|2021-06-15 08:45:00|2294.84|2294.34|2294.72|2294.22|2295.72|2295.22|2294.47|2293.97|589
1623747000000|2021-06-15 08:50:00|2294.59|2294.09|2294.09|2293.59|2294.72|2294.22|2293.47|2292.97|1854
1623747300000|2021-06-15 08:55:00|2294.22|2293.72|2294.22|2293.72|2294.22|2293.72|2293.22|2292.72|921
1623747600000|2021-06-15 09:00:00|2294.34|2293.84|2295.22|2294.72|2295.47|2294.97|2293.47|2292.97|4560
1623747900000|2021-06-15 09:05:00|2295.47|2294.97|2295.72|2295.22|2296.47|2295.97|2295.47|2294.97|1363
1623748200000|2021-06-15 09:10:00|2295.59|2295.09|2295.97|2295.47|2296.97|2296.47|2295.59|2295.09|855
1623748500000|2021-06-15 09:15:00|2295.84|2295.34|2296.97|2296.47|2297.22|2296.72|2294.97|2294.47|1026
1623748800000|2021-06-15 09:20:00|2297.09|2296.59|2296.97|2296.47|2297.59|2297.09|2296.47|2295.97|854
1623749100000|2021-06-15 09:25:00|2297.09|2296.59|2297.72|2297.22|2297.97|2297.47|2296.47|2295.97|4691
1623749400000|2021-06-15 09:30:00|2297.59|2297.09|2297.72|2297.22|2298.59|2298.09|2297.22|2296.72|882
1623749700000|2021-06-15 09:35:00|2297.84|2297.34|2296.47|2295.97|2297.84|2297.34|2296.22|2295.72|836
1623750000000|2021-06-15 09:40:00|2296.72|2296.22|2296.47|2295.97|2297.47|2296.97|2296.22|2295.72|669
1623750300000|2021-06-15 09:45:00|2296.59|2296.09|2295.59|2295.09|2296.72|2296.22|2295.47|2294.97|593
1623750600000|2021-06-15 09:50:00|2295.47|2294.97|2295.22|2294.72|2295.97|2295.47|2294.47|2293.97|1268
1623750900000|2021-06-15 09:55:00|2295.34|2294.84|2294.72|2294.22|2295.72|2295.22|2294.72|2294.22|543
1623751200000|2021-06-15 10:00:00|2294.97|2294.47|2294.47|2293.97|2295.59|2295.09|2294.22|2293.72|864
1623751500000|2021-06-15 10:05:00|2294.59|2294.09|2292.09|2291.59|2294.59|2294.09|2291.97|2291.47|3035
1623751800000|2021-06-15 10:10:00|2292.22|2291.72|2290.97|2290.47|2292.22|2291.72|2290.97|2290.47|942
1623752100000|2021-06-15 10:15:00|2291.09|2290.59|2292.09|2291.59|2292.22|2291.72|2290.84|2290.34|787
1623752400000|2021-06-15 10:20:00|2291.97|2291.47|2291.22|2290.72|2291.97|2291.47|2290.72|2290.22|1551
1623752700000|2021-06-15 10:25:00|2291.09|2290.59|2290.97|2290.47|2291.59|2291.09|2290.97|2290.47|1274
1623753000000|2021-06-15 10:30:00|2290.84|2290.34|2290.47|2289.97|2290.97|2290.47|2290.22|2289.72|862
1623753300000|2021-06-15 10:35:00|2290.34|2289.84|2289.72|2289.22|2290.34|2289.84|2289.47|2288.97|1048
1623753600000|2021-06-15 10:40:00|2289.47|2288.97|2290.47|2289.97|2290.47|2289.97|2289.47|2288.97|607
1623753900000|2021-06-15 10:45:00|2290.34|2289.84|2290.97|2290.47|2290.97|2290.47|2289.97|2289.47|871
1623754200000|2021-06-15 10:50:00|2290.84|2290.34|2290.72|2290.22|2291.72|2291.22|2290.72|2290.22|644
1623754500000|2021-06-15 10:55:00|2290.84|2290.34|2290.72|2290.22|2291.22|2290.72|2289.97|2289.47|2677
1623754800000|2021-06-15 11:00:00|2290.59|2290.09|2289.47|2288.97|2290.72|2290.22|2289.47|2288.97|1008
1623755100000|2021-06-15 11:05:00|2289.34|2288.84|2288.72|2288.22|2289.72|2289.22|2288.47|2287.97|7790
1623755400000|2021-06-15 11:10:00|2288.59|2288.09|2286.97|2286.47|2289.47|2288.97|2286.97|2286.47|656
1623755700000|2021-06-15 11:15:00|2287.22|2286.72|2288.84|2288.34|2288.97|2288.47|2286.97|2286.47|700
1623756000000|2021-06-15 11:20:00|2288.72|2288.22|2288.84|2288.34|2289.22|2288.72|2287.97|2287.47|539
1623756300000|2021-06-15 11:25:00|2288.97|2288.47|2288.47|2287.97|2289.22|2288.72|2288.47|2287.97|803
1623756600000|2021-06-15 11:30:00|2288.59|2288.09|2289.84|2289.34|2289.97|2289.47|2288.47|2287.97|547
1623756900000|2021-06-15 11:35:00|2289.97|2289.47|2288.97|2288.47|2289.97|2289.47|2288.97|2288.47|14704
1623757200000|2021-06-15 11:40:00|2289.13|2288.63|2288.5|2288|2289.38|2288.88|2287.88|2287.38|5672
1623757500000|2021-06-15 11:45:00|2288.63|2288.13|2289.38|2288.88|2289.63|2289.13|2288.38|2287.88|1838
1623757800000|2021-06-15 11:50:00|2289.25|2288.75|2290.5|2290|2290.63|2290.13|2289.13|2288.63|598
1623758100000|2021-06-15 11:55:00|2290.63|2290.13|2290.38|2289.88|2290.88|2290.38|2290|2289.5|873
1623758400000|2021-06-15 12:00:00|2290.25|2289.75|2290.13|2289.63|2291|2290.5|2290|2289.5|786
1623758700000|2021-06-15 12:05:00|2290.38|2289.88|2290.25|2289.75|2290.88|2290.38|2289.88|2289.38|775
1623759000000|2021-06-15 12:10:00|2290.38|2289.88|2289.25|2288.75|2290.38|2289.88|2289.13|2288.63|650
1623759300000|2021-06-15 12:15:00|2289.38|2288.88|2288.88|2288.38|2289.38|2288.88|2288.38|2287.88|2760
1623759600000|2021-06-15 12:20:00|2288.75|2288.25|2291|2290.5|2291.13|2290.63|2288.75|2288.25|822
1623759900000|2021-06-15 12:25:00|2291.13|2290.63|2291|2290.5|2291.38|2290.88|2290.63|2290.13|1687
1623760200000|2021-06-15 12:30:00|2291.13|2290.63|2292.38|2291.88|2292.63|2292.13|2289.88|2289.38|4289
1623760500000|2021-06-15 12:35:00|2292.25|2291.75|2292.38|2291.88|2292.63|2292.13|2291.88|2291.38|3158
1623760800000|2021-06-15 12:40:00|2292.5|2292|2291.38|2290.88|2292.63|2292.13|2291.13|2290.63|2027
1623761100000|2021-06-15 12:45:00|2291.25|2290.75|2290.38|2289.88|2291.38|2290.88|2290.13|2289.63|701
1623761400000|2021-06-15 12:50:00|2290.25|2289.75|2289.88|2289.38|2290.63|2290.13|2289.75|2289.25|2352
1623761700000|2021-06-15 12:55:00|2290|2289.5|2287.88|2287.38|2290|2289.5|2287.38|2286.88|3870
1623762000000|2021-06-15 13:00:00|2288.13|2287.63|2286.88|2286.38|2288.5|2288|2286.38|2285.88|3536
1623762300000|2021-06-15 13:05:00|2287|2286.5|2285.5|2285|2287.13|2286.63|2284.63|2284.13|5101
1623762600000|2021-06-15 13:10:00|2285.63|2285.13|2285.5|2285|2286.75|2286.25|2284.75|2284.25|4996
1623762900000|2021-06-15 13:15:00|2285.38|2284.88|2284.25|2283.75|2285.38|2284.88|2282.38|2281.88|2316
1623763200000|2021-06-15 13:20:00|2284.13|2283.63|2285.63|2285.13|2286.25|2285.75|2283.88|2283.38|1007
1623763500000|2021-06-15 13:25:00|2285.5|2285|2285.88|2285.38|2286.25|2285.75|2284.38|2283.88|944
1623763800000|2021-06-15 13:30:00|2286.13|2285.63|2286.13|2285.63|2286.88|2286.38|2284.75|2284.25|1147
1623764100000|2021-06-15 13:35:00|2286|2285.5|2283.88|2283.38|2286.63|2286.13|2283.5|2283|1635
1623764400000|2021-06-15 13:40:00|2283.75|2283.25|2284.38|2283.88|2284.63|2284.13|2283.13|2282.63|2664
1623764700000|2021-06-15 13:45:00|2284.25|2283.75|2284.13|2283.63|2285.25|2284.75|2283.63|2283.13|1460
1623765000000|2021-06-15 13:50:00|2284|2283.5|2282.63|2282.13|2284.38|2283.88|2282.38|2281.88|955
1623765300000|2021-06-15 13:55:00|2282.5|2282|2281.63|2281.13|2282.63|2282.13|2280.88|2280.38|1307
1623765600000|2021-06-15 14:00:00|2282.13|2281.63|2281.13|2280.63|2283.63|2283.13|2280.13|2279.63|5442
1623765900000|2021-06-15 14:05:00|2281.25|2280.75|2279.75|2279.25|2282|2281.5|2279.75|2279.25|6625
1623766200000|2021-06-15 14:10:00|2279.51|2279.01|2278.64|2278.14|2280.39|2279.89|2278.39|2277.89|2666
1623766500000|2021-06-15 14:15:00|2278.76|2278.26|2280.26|2279.76|2281.14|2280.64|2278.39|2277.89|2282
1623766800000|2021-06-15 14:20:00|2280.14|2279.64|2280.39|2279.89|2280.89|2280.39|2279.64|2279.14|1298
1623767100000|2021-06-15 14:25:00|2280.64|2280.14|2279.26|2278.76|2280.64|2280.14|2278.64|2278.14|1350
1623767400000|2021-06-15 14:30:00|2279.39|2278.89|2280.39|2279.89|2280.64|2280.14|2279.14|2278.64|1082
1623767700000|2021-06-15 14:35:00|2280.14|2279.64|2281.64|2281.14|2281.64|2281.14|2279.89|2279.39|1204
1623768000000|2021-06-15 14:40:00|2281.39|2280.89|2281.14|2280.64|2281.64|2281.14|2280.64|2280.14|1369
1623768300000|2021-06-15 14:45:00|2281.01|2280.51|2280.39|2279.89|2281.14|2280.64|2279.89|2279.39|4850
1623768600000|2021-06-15 14:50:00|2280.26|2279.76|2281.39|2280.89|2282.39|2281.89|2280.26|2279.76|10316
1623768900000|2021-06-15 14:55:00|2281.64|2281.14|2281.26|2280.76|2281.64|2281.14|2280.64|2280.14|1610
1623769200000|2021-06-15 15:00:00|2281.14|2280.64|2281.26|2280.76|2281.89|2281.39|2280.89|2280.39|1054
1623769500000|2021-06-15 15:05:00|2281.14|2280.64|2282.39|2281.89|2282.39|2281.89|2281.14|2280.64|1227
1623769800000|2021-06-15 15:10:00|2282.26|2281.76|2281.89|2281.39|2282.64|2282.14|2281.39|2280.89|4265
1623770100000|2021-06-15 15:15:00|2282.01|2281.51|2280.89|2280.39|2282.14|2281.64|2280.64|2280.14|1709
1623770400000|2021-06-15 15:20:00|2281.01|2280.51|2281.76|2280.26|2281.89|2281.39|2281.01|2280.26|2956
1623770700000|2021-06-15 15:25:00|2281.75|2280.25|2281.18|2279.68|2281.75|2280.25|2280.22|2278.72|19318
1623771000000|2021-06-15 15:30:00|2281.17|2279.67|2280.46|2279.06|2282.59|2281.19|2279.96|2278.56|1468
1623771300000|2021-06-15 15:35:00|2280.34|2278.94|2279.84|2278.44|2280.46|2279.06|2279.84|2278.44|45
1623771600000|2021-06-15 15:40:00|2279.71|2278.31|2279.96|2278.56|2280.21|2278.81|2279.59|2278.19|52
1623771900000|2021-06-15 15:45:00|2280.21|2278.81|2280.59|2279.19|2280.59|2279.19|2279.84|2278.44|7
1623772200000|2021-06-15 15:50:00|2280.46|2279.06|2279.71|2278.31|2280.46|2279.06|2279.71|2278.31|4166
1623772500000|2021-06-15 15:55:00|2279.59|2278.19|2280.26|2278.76|2280.46|2279.06|2279.59|2278.19|22
1623772800000|2021-06-15 16:00:00|2280.25|2278.75|2280.81|2279.31|2280.84|2279.34|2280.25|2278.75|0
1623773100000|2021-06-15 16:05:00|2280.82|2279.32|2280.84|2279.34|2280.86|2279.36|2280.77|2279.27|0
1623773400000|2021-06-15 16:10:00|2280.85|2279.35|2280.85|2279.35|2281.35|2279.85|2280.84|2279.34|0
1623773700000|2021-06-15 16:15:00|2280.86|2279.36|2281.79|2280.29|2281.82|2280.32|2280.84|2279.34|0
1623774000000|2021-06-15 16:20:00|2281.81|2280.31|2282.3|2280.8|2282.3|2280.8|2281.78|2280.28|0
1623774300000|2021-06-15 16:25:00|2282.32|2280.82|2282.35|2280.85|2282.37|2280.87|2282.26|2280.76|0
1623774600000|2021-06-15 16:30:00|2282.36|2280.86|2282.37|2280.87|2282.39|2280.89|2282.32|2280.82|0
1623774900000|2021-06-15 16:35:00|2282.36|2280.86|2282.3|2280.8|2282.84|2281.34|2282.3|2280.8|0
1623775200000|2021-06-15 16:40:00|2282.29|2280.79|2281.7|2280.2|2282.76|2281.26|2281.67|2280.17|0
1623775500000|2021-06-15 16:45:00|2281.69|2280.19|2282.16|2280.66|2282.2|2280.7|2281.67|2280.17|0
1623775800000|2021-06-15 16:50:00|2282.17|2280.67|2281.22|2279.72|2282.18|2280.68|2281.22|2279.72|0
1623776100000|2021-06-15 16:55:00|2281.21|2279.71|2281.27|2279.77|2281.27|2279.77|2280.72|2279.22|0
1623776400000|2021-06-15 17:00:00|2281.28|2279.78|2280.75|2279.25|2281.28|2279.78|2280.72|2279.22|0
1623776700000|2021-06-15 17:05:00|2280.76|2279.26|2281.25|2279.75|2281.81|2280.31|2280.75|2279.25|0
1623777000000|2021-06-15 17:10:00|2281.26|2279.76|2281.26|2279.76|2281.29|2279.79|2280.76|2279.26|0
1623777300000|2021-06-15 17:15:00|2281.25|2279.75|2280.78|2279.28|2281.26|2279.76|2280.21|2278.71|0
1623777600000|2021-06-15 17:20:00|2280.8|2279.3|2280.71|2279.21|2281.24|2279.74|2280.7|2279.2|0
1623777900000|2021-06-15 17:25:00|2280.73|2279.23|2280.71|2279.21|2281.19|2279.69|2280.69|2279.19|0
1623778200000|2021-06-15 17:30:00|2280.7|2279.2|2281.29|2279.79|2281.29|2279.79|2280.7|2279.2|0
1623778500000|2021-06-15 17:35:00|2281.28|2279.78|2281.29|2279.79|2281.75|2280.25|2281.25|2279.75|0
1623778800000|2021-06-15 17:40:00|2281.28|2279.78|2280.84|2279.34|2281.33|2279.83|2280.8|2279.3|0
1623779100000|2021-06-15 17:45:00|2280.85|2279.35|2281.38|2279.88|2281.38|2279.88|2280.8|2279.3|0
1623779400000|2021-06-15 17:50:00|2281.39|2279.89|2281.83|2280.33|2281.86|2280.36|2281.33|2279.83|0
1623779700000|2021-06-15 17:55:00|2281.84|2280.34|2281.88|2280.38|2282.37|2280.87|2281.84|2280.34|0
1623780000000|2021-06-15 18:00:00|2281.86|2280.36|2282.45|2280.95|2282.93|2281.43|2281.86|2280.36|0
1623780300000|2021-06-15 18:05:00|2282.46|2280.96|2282.47|2280.97|2282.99|2281.49|2282.44|2280.94|0
1623780600000|2021-06-15 18:10:00|2282.48|2280.98|2281.79|2280.29|2282.48|2280.98|2281.78|2280.28|0
1623780900000|2021-06-15 18:15:00|2281.78|2280.28|2281.76|2280.26|2282.38|2280.88|2281.73|2280.23|0
1623781200000|2021-06-15 18:20:00|2281.75|2280.25|2282.2|2280.7|2282.21|2280.71|2281.71|2280.21|0
1623781500000|2021-06-15 18:25:00|2282.21|2280.71|2282.2|2280.7|2282.21|2280.71|2281.69|2280.19|0
1623781800000|2021-06-15 18:30:00|2282.21|2280.71|2281.72|2280.22|2282.21|2280.71|2281.68|2280.18|0
1623782100000|2021-06-15 18:35:00|2281.73|2280.23|2281.68|2280.18|2282.18|2280.68|2281.68|2280.18|0
1623782400000|2021-06-15 18:40:00|2281.69|2280.19|2281.72|2280.22|2281.73|2280.23|2281.65|2280.15|0
1623782700000|2021-06-15 18:45:00|2281.73|2280.23|2282.28|2280.78|2282.3|2280.8|2281.72|2280.22|0
1623783000000|2021-06-15 18:50:00|2282.27|2280.77|2282.8|2281.3|2282.8|2281.3|2282.22|2280.72|0
1623783300000|2021-06-15 18:55:00|2282.79|2281.29|2282.75|2281.25|2282.87|2281.37|2282.73|2281.23|0
1623783600000|2021-06-15 19:00:00|2282.73|2281.23|2281.16|2279.66|2282.73|2281.23|2281.14|2279.64|0
1623783900000|2021-06-15 19:05:00|2281.17|2279.67|2281.75|2280.25|2281.77|2280.27|2281.17|2279.67|0
1623784200000|2021-06-15 19:10:00|2281.76|2280.26|2281.75|2280.25|2281.81|2280.31|2281.28|2279.78|0
1623784500000|2021-06-15 19:15:00|2281.73|2280.23|2281.82|2280.32|2281.85|2280.35|2281.73|2280.23|0
1623784800000|2021-06-15 19:20:00|2281.81|2280.31|2281.76|2280.26|2282.31|2280.81|2281.74|2280.24|0
1623785100000|2021-06-15 19:25:00|2281.75|2280.25|2281.2|2279.7|2281.79|2280.29|2280.68|2279.18|0
1623785400000|2021-06-15 19:30:00|2281.19|2279.69|2280.6|2279.1|2281.2|2279.7|2280.1|2278.6|0
1623785700000|2021-06-15 19:35:00|2280.61|2279.11|2280.67|2279.17|2280.67|2279.17|2280.05|2278.55|0
1623786000000|2021-06-15 19:40:00|2280.7|2279.2|2281.68|2280.18|2281.74|2280.24|2280.66|2279.16|0
1623786300000|2021-06-15 19:45:00|2281.7|2280.2|2282.79|2281.29|2282.79|2281.29|2281.7|2280.2|0
1623786600000|2021-06-15 19:50:00|2282.69|2281.19|2281.57|2280.07|2282.69|2281.19|2281.05|2279.55|0
1623786900000|2021-06-15 19:55:00|2281.55|2280.05|2283.33|2281.83|2283.38|2281.88|2281.47|2279.97|0
1623787200000|2021-06-15 20:00:00|2283.29|2281.79|2283.67|2282.17|2284.67|2283.17|2283.29|2281.79|0
1623787500000|2021-06-15 20:05:00|2283.71|2282.21|2283.98|2282.48|2284.12|2282.62|2283.71|2282.21|0
1623787800000|2021-06-15 20:10:00|2283.96|2282.46|2284.05|2282.55|2284.32|2282.82|2283.88|2282.38|0
1623788100000|2021-06-15 20:15:00|2284.03|2282.53|2284.03|2282.53|2284.15|2282.65|2283.86|2282.36|0
1623788400000|2021-06-15 20:20:00|2284.07|2282.57|2283.78|2282.28|2284.07|2282.57|2283.78|2282.28|0
1623788700000|2021-06-15 20:25:00|2283.82|2282.32|2283.86|2282.36|2283.9|2282.4|2283.82|2282.32|0
1623789000000|2021-06-15 20:30:00|2283.82|2282.32|2284.23|2282.73|2284.23|2282.73|2283.68|2282.18|0
1623789300000|2021-06-15 20:35:00|2284.21|2282.71|2284.68|2283.18|2284.68|2283.18|2284.13|2282.63|0
1623789600000|2021-06-15 20:40:00|2284.66|2283.16|2284.44|2282.94|2284.78|2283.28|2284.44|2282.94|0
1623789900000|2021-06-15 20:45:00|2284.45|2282.95|2284.65|2283.15|2284.85|2283.35|2284.44|2282.94|0
1623790200000|2021-06-15 20:50:00|2284.67|2283.17|2284.85|2283.35|2284.95|2283.45|2284.65|2283.15|0
1623790500000|2021-06-15 20:55:00|2284.87|2283.37|2284.24|2282.74|2284.95|2283.45|2284.2|2282.7|0
1623790800000|2021-06-15 21:00:00|2284.37|2282.87|2284.37|2282.87|2284.37|2282.87|2284.2|2282.7|0
1623791100000|2021-06-15 21:05:00|2284.49|2282.99|2284.41|2282.91|2284.49|2282.99|2284.41|2282.91|0
1623791400000|2021-06-15 21:10:00|2284.16|2282.66|2284.32|2282.82|2284.32|2282.82|2284.16|2282.66|0
1623791700000|2021-06-15 21:15:00|2284.24|2282.74|2283.83|2282.33|2284.24|2282.74|2283.83|2282.33|0
1623792300000|2021-06-15 21:25:00|2283.91|2282.41|2283.79|2282.29|2283.91|2282.41|2283.79|2282.29|0
1623792600000|2021-06-15 21:30:00|2283.8|2282.3|2283.8|2282.3|2283.92|2282.42|2283.72|2282.22|0
1623792900000|2021-06-15 21:35:00|2283.84|2282.34|2283.76|2282.26|2283.88|2282.38|2283.76|2282.26|0
1623793200000|2021-06-15 21:40:00|2283.8|2282.3|2283.84|2282.34|2283.84|2282.34|2283.76|2282.26|0
1623793800000|2021-06-15 21:50:00|2283.8|2282.3|2283.76|2282.26|2283.88|2282.38|2283.76|2282.26|0
1623794100000|2021-06-15 21:55:00|2283.72|2282.22|2283.88|2282.38|2283.88|2282.38|2283.59|2282.09|0
1623794400000|2021-06-15 22:00:00|2283.94|2282.44|2284.6|2283.1|2284.7|2283.2|2283.8|2282.3|0
1623794700000|2021-06-15 22:05:00|2284.62|2283.12|2284.5|2283|2284.7|2283.2|2284.47|2282.97|0
1623795000000|2021-06-15 22:10:00|2284.48|2282.98|2284.3|2282.8|2284.5|2283|2284.3|2282.8|0
1623795300000|2021-06-15 22:15:00|2284.31|2282.81|2284.44|2282.94|2284.5|2283|2284.3|2282.8|0
1623795600000|2021-06-15 22:20:00|2284.45|2282.95|2284.54|2283.04|2284.54|2283.04|2284.44|2282.94|0
1623795900000|2021-06-15 22:25:00|2284.52|2283.02|2284.24|2282.74|2284.52|2283.02|2284.24|2282.74|0
1623796200000|2021-06-15 22:30:00|2284.25|2282.75|2284.09|2282.59|2284.34|2282.84|2284.09|2282.59|0
1623796500000|2021-06-15 22:35:00|2284.1|2282.6|2283.69|2282.19|2284.24|2282.74|2283.69|2282.19|0
1623796800000|2021-06-15 22:40:00|2283.7|2282.2|2283.99|2282.49|2283.99|2282.49|2283.54|2282.04|0
1623797100000|2021-06-15 22:45:00|2283.98|2282.48|2283.64|2282.14|2283.99|2282.49|2283.54|2282.04|0
1623797400000|2021-06-15 22:50:00|2283.62|2282.12|2283.49|2281.99|2283.64|2282.14|2283.39|2281.89|0
1623797700000|2021-06-15 22:55:00|2283.51|2282.01|2283.63|2282.13|2283.64|2282.14|2283.51|2282.01|0
1623798000000|2021-06-15 23:00:00|2283.61|2282.11|2283.62|2282.12|2283.63|2282.13|2283.18|2281.68|0
1623798300000|2021-06-15 23:05:00|2283.61|2282.11|2283.62|2282.12|2283.72|2282.22|2283.37|2281.87|0
1623798600000|2021-06-15 23:10:00|2283.6|2282.1|2283.62|2282.12|2283.72|2282.22|2283.47|2281.97|0
1623798900000|2021-06-15 23:15:00|2283.61|2282.11|2283.47|2281.97|2283.62|2282.12|2283.37|2281.87|0
1623799200000|2021-06-15 23:20:00|2283.46|2281.96|2283.07|2281.57|2283.46|2281.96|2282.82|2281.32|0
1623799500000|2021-06-15 23:25:00|2283.09|2281.59|2282.93|2281.43|2283.17|2281.67|2282.93|2281.43|0
1623799800000|2021-06-15 23:30:00|2282.92|2281.42|2282.82|2281.32|2282.92|2281.42|2282.62|2281.12|0
1623800100000|2021-06-15 23:35:00|2282.81|2281.31|2283.07|2281.57|2283.17|2281.67|2282.62|2281.12|0
1623800400000|2021-06-15 23:40:00|2283.08|2281.58|2283.12|2281.62|2283.17|2281.67|2283.07|2281.57|0
1623800700000|2021-06-15 23:45:00|2283.13|2281.63|2283.62|2282.12|2283.62|2282.12|2282.82|2281.32|0
1623801000000|2021-06-15 23:50:00|2283.63|2282.13|2283.82|2282.32|2284.02|2282.52|2283.62|2282.12|0
1623801300000|2021-06-15 23:55:00|2283.84|2282.34|2283.37|2281.87|2283.92|2282.42|2283.17|2281.67|0
1623801600000|2021-06-16 00:00:00|2283.39|2281.89|2283.72|2282.22|2283.92|2282.42|2283.27|2281.77|0
1623801900000|2021-06-16 00:05:00|2283.74|2282.24|2283.92|2282.42|2284.27|2282.77|2283.74|2282.24|0
1623802200000|2021-06-16 00:10:00|2283.93|2282.43|2283.92|2282.42|2284.12|2282.62|2283.82|2282.32|0
1623802500000|2021-06-16 00:15:00|2283.93|2282.43|2282.44|2280.94|2284.02|2282.52|2281.97|2280.47|0
1623802800000|2021-06-16 00:20:00|2282.43|2280.93|2282.43|2280.93|2282.47|2280.97|2281.98|2280.48|0
1623803100000|2021-06-16 00:25:00|2282.44|2280.94|2282.47|2280.97|2282.47|2280.97|2282.43|2280.93|0
1623803400000|2021-06-16 00:30:00|2282.46|2280.96|2282.46|2280.96|2282.95|2281.45|2282.46|2280.96|0
1623803700000|2021-06-16 00:35:00|2282.47|2280.97|2282.95|2281.45|2282.98|2281.48|2282.47|2280.97|0
1623804000000|2021-06-16 00:40:00|2282.96|2281.46|2282.92|2281.42|2283.41|2281.91|2282.92|2281.42|0
1623804300000|2021-06-16 00:45:00|2282.91|2281.41|2282.92|2281.42|2282.92|2281.42|2282.89|2281.39|0
1623804600000|2021-06-16 00:50:00|2282.91|2281.41|2282.88|2281.38|2282.92|2281.42|2282.88|2281.38|0
1623804900000|2021-06-16 00:55:00|2282.89|2281.39|2283.31|2281.81|2283.32|2281.82|2282.86|2281.36|0
1623805200000|2021-06-16 01:00:00|2283.32|2281.82|2283.31|2281.81|2283.32|2281.82|2282.81|2281.31|0
1623805500000|2021-06-16 01:05:00|2283.32|2281.82|2283.35|2281.85|2283.37|2281.87|2283.32|2281.82|0
1623805800000|2021-06-16 01:10:00|2283.34|2281.84|2283.37|2281.87|2283.38|2281.88|2283.34|2281.84|0
1623806100000|2021-06-16 01:15:00|2283.38|2281.88|2283.4|2281.9|2283.4|2281.9|2282.91|2281.41|0
1623806400000|2021-06-16 01:20:00|2283.39|2281.89|2283.38|2281.88|2283.41|2281.91|2283.38|2281.88|0
1623806700000|2021-06-16 01:25:00|2283.39|2281.89|2283.38|2281.88|2283.41|2281.91|2283.38|2281.88|0
1623807000000|2021-06-16 01:30:00|2283.39|2281.89|2282.93|2281.43|2283.41|2281.91|2282.92|2281.42|0
1623807300000|2021-06-16 01:35:00|2282.95|2281.45|2282.92|2281.42|2283.41|2281.91|2282.91|2281.41|0
1623807600000|2021-06-16 01:40:00|2282.93|2281.43|2282.91|2281.41|2283.38|2281.88|2282.89|2281.39|0
1623807900000|2021-06-16 01:45:00|2282.9|2281.4|2282.83|2281.33|2282.91|2281.41|2282.4|2280.9|0
1623808200000|2021-06-16 01:50:00|2282.82|2281.32|2282.88|2281.38|2282.89|2281.39|2282.37|2280.87|0
1623808500000|2021-06-16 01:55:00|2282.89|2281.39|2282.88|2281.38|2282.89|2281.39|2282.86|2281.36|0
1623808800000|2021-06-16 02:00:00|2282.86|2281.36|2283.35|2281.85|2283.35|2281.85|2282.86|2281.36|0
1623809100000|2021-06-16 02:05:00|2283.34|2281.84|2283.31|2281.81|2283.35|2281.85|2283.31|2281.81|0
1623809400000|2021-06-16 02:10:00|2283.3|2281.8|2282.83|2281.33|2283.31|2281.81|2282.83|2281.33|0
1623809700000|2021-06-16 02:15:00|2282.82|2281.32|2282.83|2281.33|2283.31|2281.81|2282.82|2281.32|0
1623810000000|2021-06-16 02:20:00|2282.82|2281.32|2282.81|2281.31|2282.83|2281.33|2282.81|2281.31|0
1623810300000|2021-06-16 02:25:00|2282.82|2281.32|2282.81|2281.31|2282.83|2281.33|2282.81|2281.31|0
1623810600000|2021-06-16 02:30:00|2282.79|2281.29|2282.34|2280.84|2282.79|2281.29|2282.33|2280.83|0
1623810900000|2021-06-16 02:35:00|2282.35|2280.85|2282.37|2280.87|2282.83|2281.33|2282.35|2280.85|0
1623811200000|2021-06-16 02:40:00|2282.36|2280.86|2282.85|2281.35|2282.86|2281.36|2282.36|2280.86|0
1623811500000|2021-06-16 02:45:00|2282.84|2281.34|2282.81|2281.31|2282.85|2281.35|2282.34|2280.84|0
1623811800000|2021-06-16 02:50:00|2282.8|2281.3|2282.33|2280.83|2282.8|2281.3|2282.33|2280.83|0
1623812100000|2021-06-16 02:55:00|2282.32|2280.82|2282.36|2280.86|2282.37|2280.87|2282.32|2280.82|0
1623812400000|2021-06-16 03:00:00|2282.37|2280.87|2282.33|2280.83|2282.37|2280.87|2282.33|2280.83|0
1623812700000|2021-06-16 03:05:00|2282.32|2280.82|2281.85|2280.35|2282.33|2280.83|2281.85|2280.35|0
1623813000000|2021-06-16 03:10:00|2281.92|2280.42|2281.84|2280.34|2282.32|2280.82|2281.84|2280.34|0
1623813300000|2021-06-16 03:15:00|2281.85|2280.35|2281.84|2280.34|2281.88|2280.38|2281.83|2280.33|0
1623813600000|2021-06-16 03:20:00|2281.83|2280.33|2282.34|2280.84|2282.34|2280.84|2281.83|2280.33|0
1623813900000|2021-06-16 03:25:00|2282.21|2280.71|2281.93|2280.43|2282.37|2280.87|2281.88|2280.38|0
1623814200000|2021-06-16 03:30:00|2281.94|2280.44|2282.42|2280.92|2282.43|2280.93|2281.94|2280.44|0
1623814500000|2021-06-16 03:35:00|2282.4|2280.9|2281.94|2280.44|2282.42|2280.92|2281.94|2280.44|0
1623814800000|2021-06-16 03:40:00|2281.93|2280.43|2282.42|2280.92|2282.43|2280.93|2281.93|2280.43|0
1623815100000|2021-06-16 03:45:00|2282.43|2280.93|2282.43|2280.93|2282.43|2280.93|2282.42|2280.92|0
1623815400000|2021-06-16 03:50:00|2282.42|2280.92|2282.43|2280.93|2282.43|2280.93|2282.42|2280.92|0
1623815700000|2021-06-16 03:55:00|2282.29|2280.79|2282.44|2280.94|2282.44|2280.94|2281.97|2280.47|0
1623816000000|2021-06-16 04:00:00|2282.45|2280.95|2282.46|2280.96|2282.46|2280.96|2282.44|2280.94|0
1623816300000|2021-06-16 04:05:00|2282.45|2280.95|2282.46|2280.96|2282.46|2280.96|2282.44|2280.94|0
1623816600000|2021-06-16 04:10:00|2282.44|2280.94|2281.95|2280.45|2282.45|2280.95|2281.95|2280.45|0
1623816900000|2021-06-16 04:15:00|2281.96|2280.46|2281.96|2280.46|2282.44|2280.94|2281.95|2280.45|0
1623817200000|2021-06-16 04:20:00|2281.98|2280.48|2281.99|2280.49|2281.99|2280.49|2281.98|2280.48|0
1623817500000|2021-06-16 04:25:00|2282|2280.5|2282.01|2280.51|2282.45|2280.95|2281.99|2280.49|0
1623817800000|2021-06-16 04:30:00|2282.15|2280.65|2281.98|2280.48|2282.45|2280.95|2281.98|2280.48|0
1623818100000|2021-06-16 04:35:00|2281.97|2280.47|2281.96|2280.46|2282.41|2280.91|2281.96|2280.46|0
1623818400000|2021-06-16 04:40:00|2281.98|2280.48|2281.49|2279.99|2281.98|2280.48|2281.49|2279.99|0
1623818700000|2021-06-16 04:45:00|2281.5|2280|2281.54|2280.04|2281.55|2280.05|2281.08|2279.58|0
1623819000000|2021-06-16 04:50:00|2281.55|2280.05|2281.57|2280.07|2281.58|2280.08|2281.54|2280.04|0
1623819300000|2021-06-16 04:55:00|2281.58|2280.08|2281.58|2280.08|2281.58|2280.08|2281.57|2280.07|0
1623819600000|2021-06-16 05:00:00|2281.57|2280.07|2282.06|2280.56|2282.53|2281.03|2281.57|2280.07|0
1623819900000|2021-06-16 05:05:00|2282.07|2280.57|2282.07|2280.57|2282.1|2280.6|2282.06|2280.56|0
1623820200000|2021-06-16 05:10:00|2282.06|2280.56|2282.06|2280.56|2282.1|2280.6|2282.06|2280.56|0
1623820500000|2021-06-16 05:15:00|2282.07|2280.57|2282.09|2280.59|2282.55|2281.05|2282.07|2280.57|0
1623820800000|2021-06-16 05:20:00|2282.07|2280.57|2282.07|2280.57|2282.09|2280.59|2282.06|2280.56|0
1623821100000|2021-06-16 05:25:00|2282.06|2280.56|2282.02|2280.52|2282.07|2280.57|2282.02|2280.52|0
1623821400000|2021-06-16 05:30:00|2282.03|2280.53|2281.99|2280.49|2282.04|2280.54|2281.97|2280.47|0
1623821700000|2021-06-16 05:35:00|2282|2280.5|2282.08|2280.58|2282.55|2281.05|2281.99|2280.49|0
1623822000000|2021-06-16 05:40:00|2282.09|2280.59|2282.55|2281.05|2282.55|2281.05|2282.09|2280.59|0
1623822300000|2021-06-16 05:45:00|2282.54|2281.04|2282.63|2281.13|2282.63|2281.13|2282.54|2281.04|0
1623822600000|2021-06-16 05:50:00|2282.62|2281.12|2282.63|2281.13|2283.11|2281.61|2282.62|2281.12|0
1623822900000|2021-06-16 05:55:00|2282.62|2281.12|2283.02|2281.52|2283.07|2281.57|2282.56|2281.06|0
1623823200000|2021-06-16 06:00:00|2283.01|2281.51|2282.58|2281.08|2283.02|2281.52|2282.12|2280.62|0
1623823500000|2021-06-16 06:05:00|2282.59|2281.09|2282.53|2281.03|2283.04|2281.54|2282.07|2280.57|0
1623823800000|2021-06-16 06:10:00|2282.51|2281.01|2282.04|2280.54|2282.54|2281.04|2282.04|2280.54|0
1623824100000|2021-06-16 06:15:00|2282.05|2280.55|2283|2281.5|2283|2281.5|2282.04|2280.54|0
1623824400000|2021-06-16 06:20:00|2283.02|2281.52|2283.52|2282.02|2283.52|2282.02|2283|2281.5|0
1623824700000|2021-06-16 06:25:00|2283.51|2282.01|2283.03|2281.53|2283.52|2282.02|2283.03|2281.53|0
1623825000000|2021-06-16 06:30:00|2283.04|2281.54|2282.21|2280.81|2283.49|2281.99|2281.84|2280.44|11
1623825300000|2021-06-16 06:35:00|2282.34|2280.94|2283.71|2282.31|2283.84|2282.44|2282.34|2280.94|40
1623825600000|2021-06-16 06:40:00|||||||||1
1623825900000|2021-06-16 06:45:00|2283.84|2282.44|2285.09|2283.69|2285.09|2283.69|2283.84|2282.44|1543
1623826200000|2021-06-16 06:50:00|2285.21|2283.81|2286.09|2284.69|2286.46|2285.06|2285.09|2283.69|24
1623826500000|2021-06-16 06:55:00|2286.14|2284.64|2285.55|2284.05|2286.65|2285.15|2285.1|2283.6|0
1623826800000|2021-06-16 07:00:00|2285.56|2284.06|2288.14|2287.64|2289.51|2289.01|2283.14|2282.64|4145
1623827100000|2021-06-16 07:05:00|2288.51|2288.01|2283.51|2283.01|2289.64|2289.14|2283.39|2282.89|2280
1623827400000|2021-06-16 07:10:00|2283.64|2283.14|2283.14|2282.64|2285.89|2285.39|2283.01|2282.51|1821
1623827700000|2021-06-16 07:15:00|2283.26|2282.76|2282.14|2281.64|2284.89|2284.39|2281.64|2281.14|4218
1623828000000|2021-06-16 07:20:00|2282.01|2281.51|2282.64|2282.14|2283.51|2283.01|2281.64|2281.14|778
1623828300000|2021-06-16 07:25:00|2282.39|2281.89|2285.26|2284.76|2285.39|2284.89|2282.39|2281.89|1055
1623828600000|2021-06-16 07:30:00|2285.14|2284.64|2285.14|2284.64|2286.64|2286.14|2284.14|2283.64|824
1623828900000|2021-06-16 07:35:00|2284.89|2284.39|2286.64|2286.14|2286.64|2286.14|2284.14|2283.64|753
1623829200000|2021-06-16 07:40:00|2286.39|2285.89|2285.89|2285.39|2287.14|2286.64|2285.14|2284.64|3926
1623829500000|2021-06-16 07:45:00|2285.76|2285.26|2284.51|2284.01|2286.64|2286.14|2284.01|2283.51|3213
1623829800000|2021-06-16 07:50:00|2284.64|2284.14|2285.89|2285.39|2285.89|2285.39|2283.39|2282.89|770
1623830100000|2021-06-16 07:55:00|2285.64|2285.14|2285.76|2285.26|2286.39|2285.89|2285.01|2284.51|706
1623830400000|2021-06-16 08:00:00|2285.64|2285.14|2284.64|2284.14|2286.26|2285.76|2284.39|2283.89|1688
1623830700000|2021-06-16 08:05:00|2284.76|2284.26|2284.14|2283.64|2284.89|2284.39|2283.51|2283.01|722
1623831000000|2021-06-16 08:10:00|2284.01|2283.51|2282.76|2282.26|2284.14|2283.64|2282.39|2281.89|3211
1623831300000|2021-06-16 08:15:00|2282.89|2282.39|2284.89|2284.39|2285.14|2284.64|2282.64|2282.14|653
1623831600000|2021-06-16 08:20:00|2285.01|2284.51|2285.89|2285.39|2286.14|2285.64|2284.14|2283.64|910
1623831900000|2021-06-16 08:25:00|2286.26|2285.76|2283.64|2283.14|2286.64|2286.14|2283.64|2283.14|854
1623832200000|2021-06-16 08:30:00|2283.89|2283.39|2279.89|2279.39|2284.01|2283.51|2279.39|2278.89|3621
1623832500000|2021-06-16 08:35:00|2279.76|2279.26|2282.64|2282.14|2282.64|2282.14|2279.64|2279.14|1791
1623832800000|2021-06-16 08:40:00|2282.76|2282.26|2279.51|2279.01|2282.89|2282.39|2278.76|2278.26|1018
1623833100000|2021-06-16 08:45:00|2279.39|2278.89|2281.39|2280.89|2281.39|2280.89|2279.39|2278.89|1007
1623833400000|2021-06-16 08:50:00|2281.51|2281.01|2281.89|2281.39|2282.76|2282.26|2281.14|2280.64|608
1623833700000|2021-06-16 08:55:00|2281.76|2281.26|2283.89|2283.39|2284.01|2283.51|2281.76|2281.26|724
1623834000000|2021-06-16 09:00:00|2284.14|2283.64|2281.39|2280.89|2284.26|2283.76|2281.39|2280.89|4914
1623834300000|2021-06-16 09:05:00|2281.14|2280.64|2281.01|2280.51|2281.14|2280.64|2280.14|2279.64|5989
1623834600000|2021-06-16 09:10:00|2281.14|2280.64|2278.64|2278.14|2281.64|2281.14|2278.64|2278.14|611
1623834900000|2021-06-16 09:15:00|2278.39|2277.89|2279.39|2278.89|2279.76|2279.26|2277.51|2277.01|2616
1623835200000|2021-06-16 09:20:00|2279.51|2279.01|2277.89|2277.39|2279.51|2279.01|2277.64|2277.14|1523
1623835500000|2021-06-16 09:25:00|2278.01|2277.51|2275.89|2275.39|2278.39|2277.89|2275.89|2275.39|561
1623835800000|2021-06-16 09:30:00|2275.76|2275.26|2277.39|2276.89|2277.39|2276.89|2275.76|2275.26|605
1623836100000|2021-06-16 09:35:00|2277.51|2277.01|2278.76|2278.26|2279.14|2278.64|2277.39|2276.89|927
1623836400000|2021-06-16 09:40:00|2278.89|2278.39|2278.26|2277.76|2279.26|2278.76|2278.14|2277.64|630
1623836700000|2021-06-16 09:45:00|2278.14|2277.64|2278.14|2277.64|2278.39|2277.89|2277.89|2277.39|3853
1623837000000|2021-06-16 09:50:00|2278.26|2277.76|2278.64|2278.14|2279.89|2279.39|2278.26|2277.76|621
1623837300000|2021-06-16 09:55:00|2278.51|2278.01|2278.39|2277.89|2278.89|2278.39|2277.64|2277.14|801
1623837600000|2021-06-16 10:00:00|2278.51|2278.01|2278.89|2278.39|2279.39|2278.89|2278.39|2277.89|849
1623837900000|2021-06-16 10:05:00|2279.01|2278.51|2279.89|2279.39|2280.14|2279.64|2279.01|2278.51|794
1623838200000|2021-06-16 10:10:00|2280.14|2279.64|2279.64|2279.14|2280.14|2279.64|2279.14|2278.64|3230
1623838500000|2021-06-16 10:15:00|2279.76|2279.26|2281.14|2280.64|2281.39|2280.89|2279.64|2279.14|664
1623838800000|2021-06-16 10:20:00|2281.26|2280.76|2280.39|2279.89|2281.64|2281.14|2280.14|2279.64|921
1623839100000|2021-06-16 10:25:00|2280.51|2280.01|2281.26|2280.76|2281.64|2281.14|2280.39|2279.89|687
1623839400000|2021-06-16 10:30:00|2281.39|2280.89|2282.14|2281.64|2282.89|2282.39|2281.14|2280.64|817
1623839700000|2021-06-16 10:35:00|2281.89|2281.39|2280.89|2280.39|2282.14|2281.64|2280.89|2280.39|779
1623840000000|2021-06-16 10:40:00|2281.01|2280.51|2280.64|2280.14|2281.01|2280.51|2280.14|2279.64|633
1623840300000|2021-06-16 10:45:00|2280.76|2280.26|2280.01|2279.51|2281.39|2280.89|2279.89|2279.39|524
1623840600000|2021-06-16 10:50:00|2280.14|2279.64|2279.51|2279.01|2280.39|2279.89|2279.39|2278.89|452
1623840900000|2021-06-16 10:55:00|2279.64|2279.14|2277.89|2277.39|2279.64|2279.14|2277.64|2277.14|559
1623841200000|2021-06-16 11:00:00|2277.76|2277.26|2278.01|2277.51|2278.76|2278.26|2277.76|2277.26|699
1623841500000|2021-06-16 11:05:00|2277.89|2277.39|2278.39|2277.89|2278.89|2278.39|2277.64|2277.14|546
1623841800000|2021-06-16 11:10:00|2278.51|2278.01|2277.51|2277.01|2278.64|2278.14|2277.39|2276.89|396
1623842100000|2021-06-16 11:15:00|2277.39|2276.89|2277.39|2276.89|2277.64|2277.14|2276.64|2276.14|1066
1623842400000|2021-06-16 11:20:00|2277.26|2276.76|2277.26|2276.76|2277.64|2277.14|2276.64|2276.14|587
1623842700000|2021-06-16 11:25:00|2277.39|2276.89|2274.64|2274.14|2277.64|2277.14|2274.01|2273.51|2348
1623843000000|2021-06-16 11:30:00|2274.89|2274.39|2274.76|2274.26|2276.14|2275.64|2274.64|2274.14|488
1623843300000|2021-06-16 11:35:00|2274.89|2274.39|2275.39|2274.89|2275.39|2274.89|2274.64|2274.14|635
1623843600000|2021-06-16 11:40:00|2275.26|2274.76|2275.01|2274.51|2275.26|2274.76|2274.76|2274.26|716
1623843900000|2021-06-16 11:45:00|2275.26|2274.76|2275.01|2274.51|2275.76|2275.26|2274.76|2274.26|1262
1623844200000|2021-06-16 11:50:00|2274.88|2274.38|2275.51|2275.01|2276.01|2275.51|2274.76|2274.26|427
1623844500000|2021-06-16 11:55:00|2275.63|2275.13|2275.88|2275.38|2276.26|2275.76|2275.51|2275.01|389
1623844800000|2021-06-16 12:00:00|2276.01|2275.51|2274.01|2273.51|2276.01|2275.51|2274.01|2273.51|536
1623845100000|2021-06-16 12:05:00|2274.13|2273.63|2274.26|2273.76|2275.26|2274.76|2273.51|2273.01|526
1623845400000|2021-06-16 12:10:00|2274.01|2273.51|2275.38|2274.88|2275.51|2275.01|2274.01|2273.51|411
1623845700000|2021-06-16 12:15:00|2275.51|2275.01|2275.76|2275.26|2276.26|2275.76|2275.01|2274.51|437
1623846000000|2021-06-16 12:20:00|2276.01|2275.51|2275.26|2274.76|2276.01|2275.51|2274.63|2274.13|1056
1623846300000|2021-06-16 12:25:00|2275.13|2274.63|2276.01|2275.51|2276.01|2275.51|2275.01|2274.51|349
1623846600000|2021-06-16 12:30:00|2276.13|2275.63|2277.51|2277.01|2277.51|2277.01|2276.01|2275.51|469
1623846900000|2021-06-16 12:35:00|2277.63|2277.13|2278.01|2277.51|2278.26|2277.76|2277.51|2277.01|476
1623847200000|2021-06-16 12:40:00|2277.88|2277.38|2277.76|2277.26|2278.01|2277.51|2277.26|2276.76|424
1623847500000|2021-06-16 12:45:00|2277.63|2277.13|2277.26|2276.76|2277.76|2277.26|2277.01|2276.51|587
1623847800000|2021-06-16 12:50:00|2277.13|2276.63|2277.63|2277.13|2277.76|2277.26|2277.01|2276.51|1009
1623848100000|2021-06-16 12:55:00|2277.76|2277.26|2279.26|2278.76|2279.26|2278.76|2277.76|2277.26|755
1623848400000|2021-06-16 13:00:00|2279.38|2278.88|2279.76|2279.26|2280.01|2279.51|2279.26|2278.76|605
1623848700000|2021-06-16 13:05:00|2279.63|2279.13|2279.26|2278.76|2280.51|2280.01|2279.13|2278.63|666
1623849000000|2021-06-16 13:10:00|2279.13|2278.63|2280.26|2279.76|2280.76|2280.26|2278.76|2278.26|707
1623849300000|2021-06-16 13:15:00|2280.13|2279.63|2282.26|2281.76|2282.51|2282.01|2280.01|2279.51|2182
1623849600000|2021-06-16 13:20:00|2282.38|2281.88|2284.13|2283.63|2284.26|2283.76|2282.01|2281.51|654
1623849900000|2021-06-16 13:25:00|2284.26|2283.76|2285.26|2284.76|2285.26|2284.76|2283.51|2283.01|527
1623850200000|2021-06-16 13:30:00|2285.13|2284.63|2286.26|2285.76|2286.26|2285.76|2284.26|2283.76|2112
1623850500000|2021-06-16 13:35:00|2286.51|2286.01|2284.63|2284.13|2286.51|2286.01|2284.51|2284.01|928
1623850800000|2021-06-16 13:40:00|2284.51|2284.01|2284.51|2284.01|2285.01|2284.51|2283.76|2283.26|861
1623851100000|2021-06-16 13:45:00|2284.38|2283.88|2285.01|2284.51|2285.88|2285.38|2284.26|2283.76|932
1623851400000|2021-06-16 13:50:00|2284.88|2284.38|2287.76|2287.26|2287.88|2287.38|2284.76|2284.26|770
1623851700000|2021-06-16 13:55:00|2287.88|2287.38|2293.01|2292.51|2293.01|2292.51|2287.26|2286.76|1792
1623852000000|2021-06-16 14:00:00|2293.13|2292.63|2288.13|2287.63|2293.26|2292.76|2287.76|2287.26|1930
1623852300000|2021-06-16 14:05:00|2288.26|2287.76|2288.88|2288.38|2290.38|2289.88|2287.26|2286.76|1119
1623852600000|2021-06-16 14:10:00|2288.72|2288.22|2287.85|2287.35|2289.1|2288.6|2287.35|2286.85|2930
1623852900000|2021-06-16 14:15:00|2287.72|2287.22|2286.85|2286.35|2288.85|2288.35|2286.6|2286.1|2127
1623853200000|2021-06-16 14:20:00|2286.6|2286.1|2285.6|2285.1|2287.35|2286.85|2285.1|2284.6|1339
1623853500000|2021-06-16 14:25:00|2285.47|2284.97|2287.1|2286.6|2287.35|2286.85|2284.85|2284.35|1289
1623853800000|2021-06-16 14:30:00|2286.85|2286.35|2289.35|2288.85|2289.35|2288.85|2286.6|2286.1|1196
1623854100000|2021-06-16 14:35:00|2289.1|2288.6|2289.35|2288.85|2289.6|2289.1|2288.22|2287.72|1383
1623854400000|2021-06-16 14:40:00|2289.6|2289.1|2289.85|2289.35|2290.47|2289.97|2288.6|2288.1|1170
1623854700000|2021-06-16 14:45:00|2289.72|2289.22|2289.47|2288.97|2290.35|2289.85|2289.35|2288.85|906
1623855000000|2021-06-16 14:50:00|2289.6|2289.1|2289.35|2288.85|2290.22|2289.72|2289.1|2288.6|2575
1623855300000|2021-06-16 14:55:00|2289.6|2289.1|2289.72|2289.22|2290.85|2290.35|2289.22|2288.72|744
1623855600000|2021-06-16 15:00:00|2289.85|2289.35|2288.6|2288.1|2289.85|2289.35|2287.85|2287.35|817
1623855900000|2021-06-16 15:05:00|2288.85|2288.35|2288.35|2287.85|2289.6|2289.1|2288.35|2287.85|1011
1623856200000|2021-06-16 15:10:00|2288.47|2287.97|2289.35|2288.85|2289.85|2289.35|2288.35|2287.85|1405
1623856500000|2021-06-16 15:15:00|2289.22|2288.72|2290.35|2289.85|2290.35|2289.85|2289.1|2288.6|1328
1623856800000|2021-06-16 15:20:00|2290.22|2289.72|2289.83|2288.33|2290.6|2290.1|2289.1|2288.33|2285
1623857100000|2021-06-16 15:25:00|2289.84|2288.34|2289.35|2287.85|2289.84|2288.34|2288.4|2286.9|271
1623857400000|2021-06-16 15:30:00|2289.33|2287.83|2287.92|2286.52|2289.36|2287.86|2286.92|2285.52|133
1623857700000|2021-06-16 15:35:00|2287.55|2286.15|2288.55|2287.15|2288.55|2287.15|2287.55|2286.15|97
1623858000000|2021-06-16 15:40:00|2288.05|2286.65|2287.55|2286.15|2288.3|2286.9|2287.55|2286.15|1114
1623858300000|2021-06-16 15:45:00|2287.92|2286.52|2288.17|2286.77|2288.17|2286.77|2287.92|2286.52|831
1623858600000|2021-06-16 15:50:00|2288.05|2286.65|2288.05|2286.65|2288.55|2287.15|2287.92|2286.52|42
1623858900000|2021-06-16 15:55:00|2288.3|2286.9|2288.47|2286.97|2288.47|2287.02|2287.92|2286.52|6
1623859200000|2021-06-16 16:00:00|2288.48|2286.98|2288.93|2287.43|2288.97|2287.47|2288.47|2286.97|0
1623859500000|2021-06-16 16:05:00|2288.94|2287.44|2288.37|2286.87|2288.94|2287.44|2288.35|2286.85|0
1623859800000|2021-06-16 16:10:00|2288.38|2286.88|2287.8|2286.3|2288.38|2286.88|2287.8|2286.3|0
1623860100000|2021-06-16 16:15:00|2287.81|2286.31|2287.34|2285.84|2288.29|2286.79|2287.31|2285.81|0
1623860400000|2021-06-16 16:20:00|2287.33|2285.83|2286.28|2284.78|2287.35|2285.85|2286.28|2284.78|0
1623860700000|2021-06-16 16:25:00|2286.35|2284.85|2286.79|2285.29|2286.81|2285.31|2286.18|2284.68|0
1623861000000|2021-06-16 16:30:00|2286.78|2285.28|2286.82|2285.32|2287.31|2285.81|2286.78|2285.28|0
1623861300000|2021-06-16 16:35:00|2286.83|2285.33|2286.21|2284.71|2287.31|2285.81|2286.21|2284.71|0
1623861600000|2021-06-16 16:40:00|2286.23|2284.73|2286.3|2284.8|2286.78|2285.28|2285.79|2284.29|0
1623861900000|2021-06-16 16:45:00|2286.29|2284.79|2286.26|2284.76|2286.72|2285.22|2286.19|2284.69|0
1623862200000|2021-06-16 16:50:00|2286.27|2284.77|2286.18|2284.68|2286.27|2284.77|2286.18|2284.68|0
1623862500000|2021-06-16 16:55:00|2286.19|2284.69|2286.77|2285.27|2286.77|2285.27|2286.19|2284.69|0
1623862800000|2021-06-16 17:00:00|2286.76|2285.26|2286.7|2285.2|2287.22|2285.72|2286.68|2285.18|0
1623863100000|2021-06-16 17:05:00|2286.71|2285.21|2286.68|2285.18|2286.74|2285.24|2286.67|2285.17|0
1623863400000|2021-06-16 17:10:00|2286.7|2285.2|2287.28|2285.78|2287.3|2285.8|2286.7|2285.2|0
1623863700000|2021-06-16 17:15:00|2287.27|2285.77|2286.23|2284.73|2287.28|2285.78|2286.23|2284.73|0
1623864000000|2021-06-16 17:20:00|2286.24|2284.74|2285.71|2284.21|2286.72|2285.22|2285.69|2284.19|0
1623864300000|2021-06-16 17:25:00|2285.72|2284.22|2285.2|2283.7|2286.2|2284.7|2285.15|2283.65|0
1623864600000|2021-06-16 17:30:00|2285.19|2283.69|2286.26|2284.76|2286.73|2285.23|2285.18|2283.68|0
1623864900000|2021-06-16 17:35:00|2286.27|2284.77|2286.76|2285.26|2286.76|2285.26|2286.21|2284.71|0
1623865200000|2021-06-16 17:40:00|2286.75|2285.25|2286.17|2284.67|2286.75|2285.25|2286.14|2284.64|0
1623865500000|2021-06-16 17:45:00|2286.16|2284.66|2285.98|2284.48|2286.17|2284.67|2285.57|2284.07|0
1623865800000|2021-06-16 17:50:00|2285.97|2284.47|2287.08|2285.58|2287.08|2285.58|2284.92|2283.42|0
1623866100000|2021-06-16 17:55:00|2287.1|2285.6|2287.49|2285.99|2288.41|2286.91|2287.02|2285.52|0
1623866400000|2021-06-16 18:00:00|2287.08|2285.58|2283.06|2281.56|2287.08|2285.58|2280.34|2278.84|0
1623866700000|2021-06-16 18:05:00|2283.13|2281.63|2285.4|2283.9|2286.16|2284.66|2283.07|2281.57|0
1623867000000|2021-06-16 18:10:00|2285.38|2283.88|2284.18|2282.68|2286|2284.5|2283.66|2282.16|0
1623867300000|2021-06-16 18:15:00|2284.16|2282.66|2280.14|2278.64|2284.16|2282.66|2279.99|2278.49|0
1623867600000|2021-06-16 18:20:00|2280.28|2278.78|2281.42|2279.92|2281.95|2280.45|2279.57|2278.07|0
1623867900000|2021-06-16 18:25:00|2281.41|2279.91|2282.39|2280.89|2284.16|2282.66|2281.41|2279.91|0
1623868200000|2021-06-16 18:30:00|2282.37|2280.87|2282.09|2280.59|2283.38|2281.88|2280.66|2279.16|0
1623868500000|2021-06-16 18:35:00|2282.11|2280.61|2280.84|2279.34|2282.71|2281.21|2280.41|2278.91|0
1623868800000|2021-06-16 18:40:00|2280.86|2279.36|2277.56|2276.06|2281.36|2279.86|2277.56|2276.06|0
1623869100000|2021-06-16 18:45:00|2277.57|2276.07|2278.71|2277.21|2279.97|2278.47|2277.52|2276.02|0
1623869400000|2021-06-16 18:50:00|2278.7|2277.2|2280.46|2278.96|2280.99|2279.49|2278.2|2276.7|0
1623869700000|2021-06-16 18:55:00|2280.44|2278.94|2283.19|2281.69|2283.24|2281.74|2279.85|2278.35|0
1623870000000|2021-06-16 19:00:00|2283.05|2281.55|2283.09|2281.59|2283.23|2281.73|2282.08|2280.58|0
1623870300000|2021-06-16 19:05:00|2283.07|2281.57|2283.96|2282.46|2284.69|2283.19|2282.63|2281.13|0
1623870600000|2021-06-16 19:10:00|2283.98|2282.48|2286.68|2285.18|2286.71|2285.21|2283.96|2282.46|0
1623870900000|2021-06-16 19:15:00|2286.69|2285.19|2288.17|2286.67|2288.18|2286.68|2286.69|2285.19|0
1623871200000|2021-06-16 19:20:00|2288.15|2286.65|2288.79|2287.29|2289.28|2287.78|2288.07|2286.57|0
1623871500000|2021-06-16 19:25:00|2288.78|2287.28|2287.56|2286.06|2290.17|2288.67|2287.56|2286.06|0
1623871800000|2021-06-16 19:30:00|2287.58|2286.08|2286.09|2284.59|2288.17|2286.67|2285.57|2284.07|0
1623872100000|2021-06-16 19:35:00|2286.05|2284.55|2286.81|2285.31|2286.81|2285.31|2285.5|2284|0
1623872400000|2021-06-16 19:40:00|2286.82|2285.32|2287.07|2285.57|2288.86|2287.36|2286.13|2284.63|0
1623872700000|2021-06-16 19:45:00|2287.06|2285.56|2285.45|2283.95|2287.07|2285.57|2285.43|2283.93|0
1623873000000|2021-06-16 19:50:00|2285.42|2283.92|2284.86|2283.36|2285.91|2284.41|2284.84|2283.34|0
1623873300000|2021-06-16 19:55:00|2284.84|2283.34|2284.36|2282.86|2285.33|2283.83|2283.39|2281.89|0
1623873600000|2021-06-16 20:00:00|2284.34|2282.84|2285.22|2283.72|2285.97|2284.47|2284.34|2282.84|0
1623873900000|2021-06-16 20:05:00|2285.24|2283.74|2284.56|2283.06|2285.32|2283.82|2284.41|2282.91|0
1623874200000|2021-06-16 20:10:00|2284.54|2283.04|2284.55|2283.05|2284.76|2283.26|2284.21|2282.71|0
1623874500000|2021-06-16 20:15:00|2284.5|2283|2284.53|2283.03|2284.53|2283.03|2284.4|2282.9|0
1623874800000|2021-06-16 20:20:00|2284.48|2282.98|2284.36|2282.86|2284.53|2283.03|2284.32|2282.82|0
1623875100000|2021-06-16 20:25:00|2284.32|2282.82|2284.36|2282.86|2284.48|2282.98|2284.32|2282.82|0
1623875400000|2021-06-16 20:30:00|2284.34|2282.84|2282.35|2280.85|2284.34|2282.84|2282.05|2280.55|0
1623875700000|2021-06-16 20:35:00|2282.37|2280.87|2281.5|2280|2282.7|2281.2|2281.15|2279.65|0
1623876000000|2021-06-16 20:40:00|2281.48|2279.98|2281.5|2280|2281.9|2280.4|2281.35|2279.85|0
1623876300000|2021-06-16 20:45:00|2281.52|2280.02|2280.91|2279.41|2281.6|2280.1|2280.8|2279.3|0
1623876600000|2021-06-16 20:50:00|2280.93|2279.43|2279.92|2278.42|2281.15|2279.65|2279.61|2278.11|0
1623876900000|2021-06-16 20:55:00|2279.94|2278.44|2279.65|2278.15|2280.16|2278.66|2279.16|2277.66|0
1623877200000|2021-06-16 21:00:00|2279.69|2278.19|2279.74|2278.24|2279.86|2278.36|2279.61|2278.11|0
1623877500000|2021-06-16 21:05:00|2279.65|2278.15|2279.75|2278.25|2279.8|2278.3|2279.65|2278.15|0
1623877800000|2021-06-16 21:10:00|2279.8|2278.3|2279.63|2278.13|2279.84|2278.34|2279.59|2278.09|0
1623878100000|2021-06-16 21:15:00|2279.59|2278.09|2279.63|2278.13|2279.63|2278.13|2279.51|2278.01|0
1623878400000|2021-06-16 21:20:00|2279.45|2277.95|2279.19|2277.69|2279.45|2277.95|2279.19|2277.69|0
1623878700000|2021-06-16 21:25:00|2279.23|2277.73|2279.44|2277.94|2279.44|2277.94|2279.23|2277.73|0
1623879000000|2021-06-16 21:30:00|2279.4|2277.9|2279.4|2277.9|2279.44|2277.94|2279.36|2277.86|0
1623879300000|2021-06-16 21:35:00|2279.32|2277.82|2279.36|2277.86|2279.36|2277.86|2279.32|2277.82|0
1623879900000|2021-06-16 21:45:00|2279.4|2277.9|2279.4|2277.9|2279.4|2277.9|2279.4|2277.9|0
1623880200000|2021-06-16 21:50:00|2279.36|2277.86|2279.61|2278.11|2279.73|2278.23|2279.36|2277.86|0
1623880500000|2021-06-16 21:55:00|2279.65|2278.15|2279.94|2278.44|2279.98|2278.48|2279.56|2278.06|0
1623880800000|2021-06-16 22:00:00|2280.05|2278.55|2279.43|2277.93|2280.38|2278.88|2279.08|2277.58|0
1623881100000|2021-06-16 22:05:00|2279.45|2277.95|2279.08|2277.58|2279.53|2278.03|2278.98|2277.48|0
1623881400000|2021-06-16 22:10:00|2279.1|2277.6|2279.19|2277.69|2279.33|2277.83|2278.43|2276.93|0
1623881700000|2021-06-16 22:15:00|2279.2|2277.7|2279.53|2278.03|2279.74|2278.24|2278.88|2277.38|0
1623882000000|2021-06-16 22:20:00|2279.51|2278.01|2279.33|2277.83|2279.74|2278.24|2279.33|2277.83|0
1623882300000|2021-06-16 22:25:00|2279.34|2277.84|2279.64|2278.14|2279.64|2278.14|2279.33|2277.83|0
1623882600000|2021-06-16 22:30:00|2279.66|2278.16|2281.17|2279.67|2281.27|2279.77|2279.66|2278.16|0
1623882900000|2021-06-16 22:35:00|2281.19|2279.69|2281.19|2279.69|2281.39|2279.89|2280.82|2279.32|0
1623883200000|2021-06-16 22:40:00|2281.2|2279.7|2280.95|2279.45|2281.29|2279.79|2280.74|2279.24|0
1623883500000|2021-06-16 22:45:00|2280.98|2279.48|2281.09|2279.59|2281.19|2279.69|2280.5|2279|0
1623883800000|2021-06-16 22:50:00|2281.07|2279.57|2280.39|2278.89|2281.07|2279.57|2279.64|2278.14|0
1623884100000|2021-06-16 22:55:00|2280.41|2278.91|2280.19|2278.69|2280.64|2279.14|2280.19|2278.69|0
1623884400000|2021-06-16 23:00:00|2280.15|2278.65|2280.29|2278.79|2280.39|2278.89|2279.74|2278.24|0
1623884700000|2021-06-16 23:05:00|2280.27|2278.77|2279.74|2278.24|2280.29|2278.79|2279.19|2277.69|0
1623885000000|2021-06-16 23:10:00|2279.73|2278.23|2280.09|2278.59|2280.19|2278.69|2279.5|2278|0
1623885300000|2021-06-16 23:15:00|2280.08|2278.58|2280.19|2278.69|2280.19|2278.69|2279.95|2278.45|0
1623885600000|2021-06-16 23:20:00|2280.18|2278.68|2279.74|2278.24|2280.19|2278.69|2279.74|2278.24|0
1623885900000|2021-06-16 23:25:00|2279.72|2278.22|2279.19|2277.69|2279.72|2278.22|2279.09|2277.59|0
1623886200000|2021-06-16 23:30:00|2279.18|2277.68|2279.07|2277.57|2279.38|2277.88|2278.52|2277.02|0
1623886500000|2021-06-16 23:35:00|2279.01|2277.51|2279.07|2277.57|2279.17|2277.67|2278.72|2277.22|0
1623886800000|2021-06-16 23:40:00|2279.06|2277.56|2278.95|2277.45|2279.09|2277.59|2278.64|2277.14|0
1623887100000|2021-06-16 23:45:00|2278.96|2277.46|2279.29|2277.79|2279.4|2277.9|2278.95|2277.45|0
1623887400000|2021-06-16 23:50:00|2279.27|2277.77|2278.19|2276.69|2279.29|2277.79|2278.09|2276.59|0
1623887700000|2021-06-16 23:55:00|2278.18|2276.68|2277.55|2276.05|2278.19|2276.69|2277.41|2275.91|0
1623888000000|2021-06-17 00:00:00|2277.56|2276.06|2277.31|2275.81|2277.6|2276.1|2277|2275.5|0
1623888300000|2021-06-17 00:05:00|2277.29|2275.79|2275.55|2274.05|2277.31|2275.81|2275.31|2273.81|0
1623888600000|2021-06-17 00:10:00|2275.53|2274.03|2274.1|2272.6|2275.55|2274.05|2273.31|2271.81|0
1623888900000|2021-06-17 00:15:00|2274.09|2272.59|2273.58|2272.08|2277.75|2276.25|2273.52|2272.02|0
1623889200000|2021-06-17 00:20:00|2273.59|2272.09|2271.99|2270.49|2274.63|2273.13|2271.88|2270.38|0
1623889500000|2021-06-17 00:25:00|2272|2270.5|2273.02|2271.52|2273.25|2271.75|2271.75|2270.25|0
1623889800000|2021-06-17 00:30:00|2273.01|2271.51|2274.58|2273.08|2275.07|2273.57|2272.56|2271.06|0
1623890100000|2021-06-17 00:35:00|2274.56|2273.06|2275.05|2273.55|2275.05|2273.55|2274.04|2272.54|0
1623890400000|2021-06-17 00:40:00|2275.04|2273.54|2273.57|2272.07|2275.04|2273.54|2273.57|2272.07|0
1623890700000|2021-06-17 00:45:00|2273.58|2272.08|2274.52|2273.02|2274.53|2273.03|2272.59|2271.09|0
1623891000000|2021-06-17 00:50:00|2274.51|2273.01|2274.09|2272.59|2274.52|2273.02|2273.52|2272.02|0
1623891300000|2021-06-17 00:55:00|2274.16|2272.66|2274.55|2273.05|2274.59|2273.09|2274.07|2272.57|0
1623891600000|2021-06-17 01:00:00|2274.54|2273.04|2275.53|2274.03|2275.53|2274.03|2274.06|2272.56|0
1623891900000|2021-06-17 01:05:00|2275.52|2274.02|2273.5|2272|2275.53|2274.03|2273.45|2271.95|0
1623892200000|2021-06-17 01:10:00|2273.49|2271.99|2274.52|2273.02|2274.53|2273.03|2273.45|2271.95|0
1623892500000|2021-06-17 01:15:00|2274.5|2273|2274.56|2273.06|2274.56|2273.06|2273.97|2272.47|0
1623892800000|2021-06-17 01:20:00|2274.57|2273.07|2275.79|2274.29|2276.05|2274.55|2274.56|2273.06|0
1623893100000|2021-06-17 01:25:00|2275.86|2274.36|2276.06|2274.56|2276.07|2274.57|2275.57|2274.07|0
1623893400000|2021-06-17 01:30:00|2276.07|2274.57|2276.13|2274.63|2276.61|2275.11|2276.06|2274.56|0
1623893700000|2021-06-17 01:35:00|2276.12|2274.62|2275.57|2274.07|2276.13|2274.63|2275.56|2274.06|0
1623894000000|2021-06-17 01:40:00|2275.56|2274.06|2275.08|2273.58|2276.09|2274.59|2275.08|2273.58|0
1623894300000|2021-06-17 01:45:00|2275.09|2273.59|2275.63|2274.13|2276.16|2274.66|2275.08|2273.58|0
1623894600000|2021-06-17 01:50:00|2275.64|2274.14|2276.15|2274.65|2276.16|2274.66|2275.12|2273.62|0
1623894900000|2021-06-17 01:55:00|2276.14|2274.64|2276.67|2275.17|2277.14|2275.64|2276.14|2274.64|0
1623895200000|2021-06-17 02:00:00|2276.68|2275.18|2276.7|2275.2|2277.16|2275.66|2276.67|2275.17|0
1623895500000|2021-06-17 02:05:00|2276.71|2275.21|2276.76|2275.26|2277.22|2275.72|2276.2|2274.7|0
1623895800000|2021-06-17 02:10:00|2276.75|2275.25|2276.47|2274.97|2277.22|2275.72|2276.24|2274.74|0
1623896100000|2021-06-17 02:15:00|2276.41|2274.91|2276.16|2274.66|2276.71|2275.21|2275.68|2274.18|0
1623896400000|2021-06-17 02:20:00|2276.17|2274.67|2276.1|2274.6|2277.09|2275.59|2276.1|2274.6|0
1623896700000|2021-06-17 02:25:00|2276.09|2274.59|2276.08|2274.58|2276.1|2274.6|2275.12|2273.62|0
1623897000000|2021-06-17 02:30:00|2276.07|2274.57|2275.13|2273.63|2276.11|2274.61|2275.12|2273.62|0
1623897300000|2021-06-17 02:35:00|2275.14|2273.64|2274.64|2273.14|2275.62|2274.12|2274.64|2273.14|0
1623897600000|2021-06-17 02:40:00|2274.65|2273.15|2275.61|2274.11|2275.64|2274.14|2274.64|2273.14|0
1623897900000|2021-06-17 02:45:00|2275.62|2274.12|2276.14|2274.64|2276.14|2274.64|2275.16|2273.66|0
1623898200000|2021-06-17 02:50:00|2276.13|2274.63|2276.14|2274.64|2276.16|2274.66|2275.68|2274.18|0
1623898500000|2021-06-17 02:55:00|2276.13|2274.63|2276.18|2274.68|2276.63|2275.13|2275.65|2274.15|0
1623898800000|2021-06-17 03:00:00|2276.19|2274.69|2275.57|2274.07|2276.67|2275.17|2275.57|2274.07|0
1623899100000|2021-06-17 03:05:00|2275.64|2274.14|2276.56|2275.06|2277.01|2275.51|2275.57|2274.07|0
1623899400000|2021-06-17 03:10:00|2276.55|2275.05|2277.03|2275.53|2277.52|2276.02|2276.55|2275.05|0
1623899700000|2021-06-17 03:15:00|2277.04|2275.54|2277.03|2275.53|2277.5|2276|2277.01|2275.51|0
1623900000000|2021-06-17 03:20:00|2277.04|2275.54|2278.01|2276.51|2278.48|2276.98|2277.04|2275.54|0
1623900300000|2021-06-17 03:25:00|2277.99|2276.49|2277.97|2276.47|2278.03|2276.53|2277.51|2276.01|0
1623900600000|2021-06-17 03:30:00|2277.98|2276.48|2278.53|2277.03|2278.55|2277.05|2277.97|2276.47|0
1623900900000|2021-06-17 03:35:00|2278.52|2277.02|2278.05|2276.55|2278.53|2277.03|2278.02|2276.52|0
1623901200000|2021-06-17 03:40:00|2278.04|2276.54|2278.02|2276.52|2278.05|2276.55|2278.02|2276.52|0
1623901500000|2021-06-17 03:45:00|2278.03|2276.53|2278.51|2277.01|2278.52|2277.02|2278.02|2276.52|0
1623901800000|2021-06-17 03:50:00|2278.29|2276.79|2278.55|2277.05|2278.58|2277.08|2278.02|2276.52|0
1623902100000|2021-06-17 03:55:00|2278.57|2277.07|2278.04|2276.54|2278.57|2277.07|2278.04|2276.54|0
1623902400000|2021-06-17 04:00:00|2278.05|2276.55|2278.51|2277.01|2278.51|2277.01|2278.01|2276.51|0
1623902700000|2021-06-17 04:05:00|2278.5|2277|2278.25|2276.75|2278.51|2277.01|2278.01|2276.51|0
1623903000000|2021-06-17 04:10:00|2278.18|2276.68|2277.99|2276.49|2278.46|2276.96|2277.98|2276.48|0
1623903300000|2021-06-17 04:15:00|2278.06|2276.56|2278.2|2276.7|2278.46|2276.96|2277.98|2276.48|0
1623903600000|2021-06-17 04:20:00|2278.13|2276.63|2278.42|2276.92|2278.42|2276.92|2277.93|2276.43|0
1623903900000|2021-06-17 04:25:00|2278.35|2276.85|2278.47|2276.97|2278.47|2276.97|2277.97|2276.47|0
1623904200000|2021-06-17 04:30:00|2278.46|2276.96|2278.52|2277.02|2278.52|2277.02|2278.46|2276.96|0
1623904500000|2021-06-17 04:35:00|2278.5|2277|2278.49|2276.99|2278.5|2277|2278|2276.5|0
1623904800000|2021-06-17 04:40:00|2278.5|2277|2278.52|2277.02|2278.52|2277.02|2278.48|2276.98|0
1623905100000|2021-06-17 04:45:00|2278.51|2277.01|2279|2277.5|2279|2277.5|2278.5|2277|0
1623905400000|2021-06-17 04:50:00|2278.98|2277.48|2279|2277.5|2279|2277.5|2278.52|2277.02|0
1623905700000|2021-06-17 04:55:00|2279.01|2277.51|2279.5|2278|2279.53|2278.03|2279|2277.5|0
1623906000000|2021-06-17 05:00:00|2279.49|2277.99|2279.6|2278.1|2279.6|2278.1|2279.01|2277.51|0
1623906300000|2021-06-17 05:05:00|2279.61|2278.11|2279.08|2277.58|2279.63|2278.13|2279.08|2277.58|0
1623906600000|2021-06-17 05:10:00|2279.1|2277.6|2279.1|2277.6|2279.11|2277.61|2279.08|2277.58|0
1623906900000|2021-06-17 05:15:00|2279.08|2277.58|2279.59|2278.09|2279.6|2278.1|2279.06|2277.56|0
1623907200000|2021-06-17 05:20:00|2279.58|2278.08|2279.07|2277.57|2279.59|2278.09|2279.03|2277.53|0
1623907500000|2021-06-17 05:25:00|2279.08|2277.58|2279.08|2277.58|2279.08|2277.58|2279.04|2277.54|0
1623907800000|2021-06-17 05:30:00|2279.09|2277.59|2279.16|2277.66|2279.6|2278.1|2278.64|2277.14|0
1623908100000|2021-06-17 05:35:00|2279.17|2277.67|2278.71|2277.21|2279.7|2278.2|2278.71|2277.21|0
1623908400000|2021-06-17 05:40:00|2278.72|2277.22|2278.66|2277.16|2279.19|2277.69|2278.66|2277.16|0
1623908700000|2021-06-17 05:45:00|2278.64|2277.14|2278.64|2277.14|2279.1|2277.6|2278.61|2277.11|0
1623909000000|2021-06-17 05:50:00|2278.66|2277.16|2278.19|2276.69|2278.67|2277.17|2278.19|2276.69|0
1623909300000|2021-06-17 05:55:00|2278.2|2276.7|2278.17|2276.67|2278.7|2277.2|2278.17|2276.67|0
1623909600000|2021-06-17 06:00:00|2278.18|2276.68|2277.06|2275.56|2278.67|2277.17|2276.57|2275.07|0
1623909900000|2021-06-17 06:05:00|2277.08|2275.58|2276.47|2274.97|2277.08|2275.58|2275.78|2274.28|0
1623910200000|2021-06-17 06:10:00|2276.48|2274.98|2275.9|2274.4|2276.99|2275.49|2275.9|2274.4|0
1623910500000|2021-06-17 06:15:00|2275.89|2274.39|2275.85|2274.35|2276.4|2274.9|2275.38|2273.88|0
1623910800000|2021-06-17 06:20:00|2275.87|2274.37|2275.49|2273.99|2276.36|2274.86|2275.38|2273.88|0
1623911100000|2021-06-17 06:25:00|2275.48|2273.98|2276|2274.5|2276.56|2275.06|2275.48|2273.98|0
1623911400000|2021-06-17 06:30:00|2276.01|2274.51|2276.67|2275.27|2279.55|2278.15|2275.42|2274|28
1623911700000|2021-06-17 06:35:00|2278.42|2277.02|2276.17|2274.77|2278.42|2277.02|2275.8|2274.4|9
1623912000000|2021-06-17 06:40:00|2278.05|2276.65|2275.92|2274.52|2278.05|2276.65|2275.8|2274.4|0
1623912300000|2021-06-17 06:45:00|2275.8|2274.4|2276.05|2274.65|2276.05|2274.65|2275.05|2273.65|7
1623912600000|2021-06-17 06:50:00|2276.17|2274.77|2277.67|2276.27|2278.17|2276.77|2276.17|2274.77|3
1623912900000|2021-06-17 06:55:00|2277.23|2275.73|2277.19|2275.69|2277.72|2276.22|2276.72|2275.22|0
1623913200000|2021-06-17 07:00:00|2277.05|2275.55|2280.72|2280.22|2282.22|2281.72|2274.22|2273.72|697
1623913500000|2021-06-17 07:05:00|2281.47|2280.97|2281.97|2281.47|2284.1|2283.6|2280.47|2279.97|792
1623913800000|2021-06-17 07:10:00|2282.1|2281.6|2276.85|2276.35|2282.47|2281.97|2276.85|2276.35|960
1623914100000|2021-06-17 07:15:00|2276.72|2276.22|2279.85|2279.35|2280.85|2280.35|2276.47|2275.97|805
1623914400000|2021-06-17 07:20:00|2279.72|2279.22|2278.72|2278.22|2282.1|2281.6|2277.72|2277.22|6572
1623914700000|2021-06-17 07:25:00|2278.22|2277.72|2277.35|2276.85|2278.47|2277.97|2276.85|2276.35|461
1623915000000|2021-06-17 07:30:00|2277.47|2276.97|2279.85|2279.35|2280.1|2279.6|2277.1|2276.6|1239
1623915300000|2021-06-17 07:35:00|2279.72|2279.22|2277.22|2276.72|2280.22|2279.72|2277.1|2276.6|295
1623915600000|2021-06-17 07:40:00|2277.21|2276.71|2276.59|2276.09|2277.96|2277.46|2276.34|2275.84|2023
1623915900000|2021-06-17 07:45:00|2276.71|2276.21|2275.09|2274.59|2277.09|2276.59|2275.09|2274.59|236
1623916200000|2021-06-17 07:50:00|2275.21|2274.71|2273.84|2273.34|2275.59|2275.09|2273.71|2273.21|1155
1623916500000|2021-06-17 07:55:00|2273.71|2273.21|2272.34|2271.84|2274.71|2274.21|2272.34|2271.84|315
1623916800000|2021-06-17 08:00:00|2272.46|2271.96|2273.96|2273.46|2274.34|2273.84|2272.46|2271.96|266
1623917100000|2021-06-17 08:05:00|2274.21|2273.71|2275.09|2274.59|2275.71|2275.21|2273.84|2273.34|197
1623917400000|2021-06-17 08:10:00|2274.96|2274.46|2273.96|2273.46|2275.34|2274.84|2273.59|2273.09|213
1623917700000|2021-06-17 08:15:00|2274.09|2273.59|2272.96|2272.46|2274.21|2273.71|2272.84|2272.34|227
1623918000000|2021-06-17 08:20:00|2272.84|2272.34|2274.59|2274.09|2274.59|2274.09|2272.34|2271.84|398
1623918300000|2021-06-17 08:25:00|2274.71|2274.21|2272.71|2272.21|2275.34|2274.84|2272.71|2272.21|286
1623918600000|2021-06-17 08:30:00|2272.59|2272.09|2273.09|2272.59|2274.21|2273.71|2271.84|2271.34|212
1623918900000|2021-06-17 08:35:00|2272.96|2272.46|2271.71|2271.21|2274.21|2273.71|2271.09|2270.59|540
1623919200000|2021-06-17 08:40:00|2271.84|2271.34|2270.59|2270.09|2272.21|2271.71|2270.59|2270.09|223
1623919500000|2021-06-17 08:45:00|2270.46|2269.96|2270.71|2270.21|2271.09|2270.59|2269.59|2269.09|242
1623919800000|2021-06-17 08:50:00|2270.59|2270.09|2271.71|2271.21|2272.84|2272.34|2270.59|2270.09|243
1623920100000|2021-06-17 08:55:00|2271.59|2271.09|2274.84|2274.34|2275.96|2275.46|2271.34|2270.84|766
1623920400000|2021-06-17 09:00:00|2274.96|2274.46|2276.46|2275.96|2276.46|2275.96|2274.59|2274.09|256
1623920700000|2021-06-17 09:05:00|2276.34|2275.84|2275.46|2274.96|2276.34|2275.84|2274.59|2274.09|252
1623921000000|2021-06-17 09:10:00|2275.34|2274.84|2275.71|2275.21|2276.46|2275.96|2275.34|2274.84|214
1623921300000|2021-06-17 09:15:00|2275.84|2275.34|2277.96|2277.46|2278.34|2277.84|2275.84|2275.34|219
1623921600000|2021-06-17 09:20:00|2277.84|2277.34|2278.46|2277.96|2278.59|2278.09|2276.84|2276.34|264
1623921900000|2021-06-17 09:25:00|2278.59|2278.09|2278.59|2278.09|2279.84|2279.34|2277.84|2277.34|358
1623922200000|2021-06-17 09:30:00|2278.34|2277.84|2276.71|2276.21|2278.71|2278.21|2276.59|2276.09|215
1623922500000|2021-06-17 09:35:00|2276.84|2276.34|2276.96|2276.46|2278.09|2277.59|2276.71|2276.21|183
1623922800000|2021-06-17 09:40:00|2276.84|2276.34|2276.21|2275.71|2276.96|2276.46|2276.09|2275.59|224
1623923100000|2021-06-17 09:45:00|2276.34|2275.84|2274.84|2274.34|2276.59|2276.09|2274.84|2274.34|235
1623923400000|2021-06-17 09:50:00|2274.96|2274.46|2274.34|2273.84|2275.46|2274.96|2274.21|2273.71|141
1623923700000|2021-06-17 09:55:00|2274.46|2273.96|2273.71|2273.21|2274.59|2274.09|2273.59|2273.09|242
1623924000000|2021-06-17 10:00:00|2273.59|2273.09|2274.59|2274.09|2275.34|2274.84|2273.59|2273.09|138
1623924300000|2021-06-17 10:05:00|2274.71|2274.21|2274.59|2274.09|2274.96|2274.46|2273.84|2273.34|151
1623924600000|2021-06-17 10:10:00|2274.46|2273.96|2275.34|2274.84|2275.59|2275.09|2274.34|2273.84|191
1623924900000|2021-06-17 10:15:00|2275.46|2274.96|2276.34|2275.84|2276.96|2276.46|2275.46|2274.96|161
1623925200000|2021-06-17 10:20:00|2276.21|2275.71|2277.46|2276.96|2277.59|2277.09|2276.21|2275.71|172
1623925500000|2021-06-17 10:25:00|2277.34|2276.84|2277.96|2277.46|2278.09|2277.59|2277.09|2276.59|122
1623925800000|2021-06-17 10:30:00|2278.09|2277.59|2277.09|2276.59|2278.34|2277.84|2277.09|2276.59|252
1623926100000|2021-06-17 10:35:00|2277.21|2276.71|2276.09|2275.59|2277.21|2276.71|2276.09|2275.59|233
1623926400000|2021-06-17 10:40:00|2276.21|2275.71|2276.21|2275.71|2276.84|2276.34|2276.09|2275.59|376
1623926700000|2021-06-17 10:45:00|2276.09|2275.59|2275.71|2275.21|2276.59|2276.09|2275.59|2275.09|171
1623927000000|2021-06-17 10:50:00|2275.84|2275.34|2276.09|2275.59|2276.84|2276.34|2275.34|2274.84|355
1623927300000|2021-06-17 10:55:00|2276.21|2275.71|2275.71|2275.21|2276.21|2275.71|2275.59|2275.09|133
1623927600000|2021-06-17 11:00:00|2275.59|2275.09|2274.96|2274.46|2275.84|2275.34|2274.84|2274.34|62
1623927900000|2021-06-17 11:05:00|2274.84|2274.34|2277.59|2277.09|2277.59|2277.09|2274.71|2274.21|218
1623928200000|2021-06-17 11:10:00|2277.71|2277.21|2278.84|2278.34|2279.34|2278.84|2277.59|2277.09|410
1623928500000|2021-06-17 11:15:00|2278.71|2278.21|2280.34|2279.84|2280.34|2279.84|2278.21|2277.71|348
1623928800000|2021-06-17 11:20:00|2280.46|2279.96|2282.84|2282.34|2283.09|2282.59|2280.21|2279.71|664
1623929100000|2021-06-17 11:25:00|2282.96|2282.46|2284.09|2283.59|2284.09|2283.59|2282.34|2281.84|480
1623929400000|2021-06-17 11:30:00|2284.21|2283.71|2283.34|2282.84|2284.21|2283.71|2282.84|2282.34|316
1623929700000|2021-06-17 11:35:00|2283.21|2282.71|2283.84|2283.34|2284.09|2283.59|2282.46|2281.96|769
1623930000000|2021-06-17 11:40:00|2283.71|2283.21|2282.84|2282.34|2284.09|2283.59|2282.21|2281.71|688
1623930300000|2021-06-17 11:45:00|2282.71|2282.21|2281.59|2281.09|2282.96|2282.46|2281.34|2280.84|359
1623930600000|2021-06-17 11:50:00|2281.71|2281.21|2281.46|2280.96|2281.71|2281.21|2280.84|2280.34|140
1623930900000|2021-06-17 11:55:00|2281.59|2281.09|2279.71|2279.21|2281.59|2281.09|2279.59|2279.09|269
1623931200000|2021-06-17 12:00:00|2279.84|2279.34|2280.09|2279.59|2280.09|2279.59|2279.21|2278.71|1163
1623931500000|2021-06-17 12:05:00|2279.96|2279.46|2280.34|2279.84|2280.59|2280.09|2279.84|2279.34|34
1623931800000|2021-06-17 12:10:00|2280.46|2279.96|2281.09|2280.59|2281.09|2280.59|2280.09|2279.59|152
1623932100000|2021-06-17 12:15:00|2281.21|2280.71|2279.46|2278.96|2281.34|2280.84|2279.34|2278.84|461
1623932400000|2021-06-17 12:20:00|2279.34|2278.84|2276.71|2276.21|2279.59|2279.09|2276.71|2276.21|743
1623932700000|2021-06-17 12:25:00|2276.84|2276.34|2277.34|2276.84|2277.84|2277.34|2276.71|2276.21|730
1623933000000|2021-06-17 12:30:00|2277.21|2276.71|2277.59|2277.09|2277.59|2277.09|2276.34|2275.84|717
1623933300000|2021-06-17 12:35:00|2277.71|2277.21|2276.34|2275.84|2278.34|2277.84|2276.09|2275.59|509
1623933600000|2021-06-17 12:40:00|2276.21|2275.71|2276.59|2276.09|2276.96|2276.46|2275.46|2274.96|456
1623933900000|2021-06-17 12:45:00|2276.46|2275.96|2276.59|2276.09|2277.09|2276.59|2275.71|2275.21|340
1623934200000|2021-06-17 12:50:00|2276.71|2276.21|2276.84|2276.34|2277.59|2277.09|2276.46|2275.96|199
1623934500000|2021-06-17 12:55:00|2276.71|2276.21|2276.84|2276.34|2277.09|2276.59|2275.84|2275.34|279
1623934800000|2021-06-17 13:00:00|2276.71|2276.21|2277.59|2277.09|2277.96|2277.46|2276.09|2275.59|2204
1623935100000|2021-06-17 13:05:00|2277.71|2277.21|2278.09|2277.59|2278.34|2277.84|2277.46|2276.96|367
1623935400000|2021-06-17 13:10:00|2277.96|2277.46|2278.09|2277.59|2279.34|2278.84|2277.84|2277.34|516
1623935700000|2021-06-17 13:15:00|2278.21|2277.71|2277.59|2277.09|2278.21|2277.71|2277.34|2276.84|329
1623936000000|2021-06-17 13:20:00|2277.46|2276.96|2277.84|2277.34|2278.09|2277.59|2277.34|2276.84|294
1623936300000|2021-06-17 13:25:00|2277.96|2277.46|2278.34|2277.84|2278.59|2278.09|2277.34|2276.84|516
1623936600000|2021-06-17 13:30:00|2278.21|2277.71|2280.34|2279.84|2281.09|2280.59|2278.21|2277.71|1076
1623936900000|2021-06-17 13:35:00|2280.21|2279.71|2280.59|2280.09|2281.59|2281.09|2280.09|2279.59|740
1623937200000|2021-06-17 13:40:00|2280.46|2279.96|2279.09|2278.59|2281.09|2280.59|2278.84|2278.34|748
1623937500000|2021-06-17 13:45:00|2279.21|2278.71|2276.59|2276.09|2279.59|2279.09|2276.59|2276.09|708
1623937800000|2021-06-17 13:50:00|2276.84|2276.34|2277.59|2277.09|2278.84|2278.34|2276.59|2276.09|972
1623938100000|2021-06-17 13:55:00|2277.71|2277.21|2277.84|2277.34|2278.46|2277.96|2277.34|2276.84|522
1623938400000|2021-06-17 14:00:00|2277.71|2277.21|2276.59|2276.09|2278.84|2278.34|2276.34|2275.84|505
1623938700000|2021-06-17 14:05:00|2276.84|2276.34|2275.09|2274.59|2277.09|2276.59|2274.21|2273.71|772
1623939000000|2021-06-17 14:10:00|2275.44|2274.94|2275.94|2275.44|2276.31|2275.81|2274.69|2274.19|764
1623939300000|2021-06-17 14:15:00|2275.69|2275.19|2275.81|2275.31|2275.94|2275.44|2274.94|2274.44|613
1623939600000|2021-06-17 14:20:00|2275.94|2275.44|2275.94|2275.44|2276.19|2275.69|2274.94|2274.44|609
1623939900000|2021-06-17 14:25:00|2275.69|2275.19|2275.69|2275.19|2276.19|2275.69|2275.19|2274.69|770
1623940200000|2021-06-17 14:30:00|2275.94|2275.44|2276.44|2275.94|2276.44|2275.94|2274.94|2274.44|925
1623940500000|2021-06-17 14:35:00|2276.69|2276.19|2276.44|2275.94|2277.69|2277.19|2276.44|2275.94|948
1623940800000|2021-06-17 14:40:00|2276.56|2276.06|2276.81|2276.31|2277.69|2277.19|2276.44|2275.94|1118
1623941100000|2021-06-17 14:45:00|2276.94|2276.44|2275.56|2275.06|2277.44|2276.94|2275.19|2274.69|1658
1623941400000|2021-06-17 14:50:00|2275.44|2274.94|2274.94|2274.44|2276.06|2275.56|2274.31|2273.81|859
1623941700000|2021-06-17 14:55:00|2274.81|2274.31|2274.56|2274.06|2275.69|2275.19|2273.81|2273.31|676
1623942000000|2021-06-17 15:00:00|2274.69|2274.19|2274.06|2273.56|2275.19|2274.69|2274.06|2273.56|967
1623942300000|2021-06-17 15:05:00|2274.19|2273.69|2275.19|2274.69|2275.44|2274.94|2273.94|2273.44|772
1623942600000|2021-06-17 15:10:00|2275.44|2274.94|2273.19|2272.69|2276.44|2275.94|2272.94|2272.44|1127
1623942900000|2021-06-17 15:15:00|2273.44|2272.94|2273.94|2273.44|2275.44|2274.94|2272.94|2272.44|1849
1623943200000|2021-06-17 15:20:00|2273.81|2273.31|2272.23|2270.73|2273.81|2273.31|2271.69|2270.71|1621
1623943500000|2021-06-17 15:25:00|2272.21|2270.71|2274.19|2272.69|2274.23|2272.73|2272.13|2270.63|1172
1623943800000|2021-06-17 15:30:00|2274.32|2272.82|2272.14|2270.74|2274.67|2273.17|2270.26|2268.86|916
1623944100000|2021-06-17 15:35:00|2272.26|2270.86|2272.76|2271.36|2272.76|2271.36|2271.89|2270.49|14
1623944400000|2021-06-17 15:40:00|2272.89|2271.49|2271.01|2269.61|2272.89|2271.49|2270.76|2269.36|168
1623944700000|2021-06-17 15:45:00|2270.89|2269.49|2272.39|2270.99|2272.76|2271.36|2270.89|2269.49|81
1623945000000|2021-06-17 15:50:00|2271.89|2270.49|2271.01|2269.61|2272.39|2270.99|2270.26|2268.86|29
1623945300000|2021-06-17 15:55:00|2271.14|2269.74|2269.45|2267.95|2271.14|2269.74|2269.39|2267.94|31347
1623945600000|2021-06-17 16:00:00|2269.46|2267.96|2269.93|2268.43|2270.37|2268.87|2268.86|2267.36|0
1623945900000|2021-06-17 16:05:00|2269.91|2268.41|2268.82|2267.32|2269.91|2268.41|2268.33|2266.83|0
1623946200000|2021-06-17 16:10:00|2268.83|2267.33|2268.91|2267.41|2268.97|2267.47|2267.91|2266.41|0
1623946500000|2021-06-17 16:15:00|2268.9|2267.4|2265.86|2264.36|2268.9|2267.4|2265.73|2264.23|0
1623946800000|2021-06-17 16:20:00|2265.85|2264.35|2264.13|2262.63|2265.86|2264.36|2263.63|2262.13|0
1623947100000|2021-06-17 16:25:00|2264.14|2262.64|2264.22|2262.72|2264.82|2263.32|2263.69|2262.19|0
1623947400000|2021-06-17 16:30:00|2264.08|2262.58|2265.01|2263.51|2265.02|2263.52|2263.14|2261.64|0
1623947700000|2021-06-17 16:35:00|2265|2263.5|2266.55|2265.05|2266.55|2265.05|2264.98|2263.48|0
1623948000000|2021-06-17 16:40:00|2266.57|2265.07|2266.62|2265.12|2266.7|2265.2|2266.08|2264.58|0
1623948300000|2021-06-17 16:45:00|2266.61|2265.11|2267.51|2266.01|2267.52|2266.02|2266.59|2265.09|0
1623948600000|2021-06-17 16:50:00|2267.49|2265.99|2267.76|2266.26|2268.61|2267.11|2266.53|2265.03|0
1623948900000|2021-06-17 16:55:00|2267.77|2266.27|2268.4|2266.9|2268.4|2266.9|2267.68|2266.18|0
1623949200000|2021-06-17 17:00:00|2268.38|2266.88|2269.56|2268.06|2269.79|2268.29|2268.37|2266.87|0
1623949500000|2021-06-17 17:05:00|2269.58|2268.08|2270.74|2269.24|2271.21|2269.71|2269.56|2268.06|0
1623949800000|2021-06-17 17:10:00|2270.75|2269.25|2270.65|2269.15|2270.75|2269.25|2270.11|2268.61|0
1623950100000|2021-06-17 17:15:00|2270.67|2269.17|2270.62|2269.12|2271.18|2269.68|2270.14|2268.64|0
1623950400000|2021-06-17 17:20:00|2270.64|2269.14|2271.14|2269.64|2271.64|2270.14|2270.61|2269.11|0
1623950700000|2021-06-17 17:25:00|2271.15|2269.65|2272.2|2270.7|2272.63|2271.13|2271.07|2269.57|0
1623951000000|2021-06-17 17:30:00|2272.21|2270.71|2272.2|2270.7|2272.7|2271.2|2271.67|2270.17|0
1623951300000|2021-06-17 17:35:00|2272.22|2270.72|2272.66|2271.16|2272.68|2271.18|2272.15|2270.65|0
1623951600000|2021-06-17 17:40:00|2272.68|2271.18|2273.25|2271.75|2273.28|2271.78|2272.27|2270.77|0
1623951900000|2021-06-17 17:45:00|2273.26|2271.76|2273.69|2272.19|2273.73|2272.23|2273.18|2271.68|0
1623952200000|2021-06-17 17:50:00|2273.7|2272.2|2272.61|2271.11|2273.73|2272.23|2272.61|2271.11|0
1623952500000|2021-06-17 17:55:00|2272.62|2271.12|2272.2|2270.7|2272.68|2271.18|2272.05|2270.55|0
1623952800000|2021-06-17 18:00:00|2272.21|2270.71|2272.18|2270.68|2272.71|2271.21|2271.59|2270.09|0
1623953100000|2021-06-17 18:05:00|2272.16|2270.66|2271.52|2270.02|2272.68|2271.18|2271.52|2270.02|0
1623953400000|2021-06-17 18:10:00|2271.53|2270.03|2272.12|2270.62|2272.62|2271.12|2271.53|2270.03|0
1623953700000|2021-06-17 18:15:00|2272.15|2270.65|2272.11|2270.61|2272.63|2271.13|2272.05|2270.55|0
1623954000000|2021-06-17 18:20:00|2272.13|2270.63|2272.07|2270.57|2272.13|2270.63|2271.55|2270.05|0
1623954300000|2021-06-17 18:25:00|2272.08|2270.58|2272.14|2270.64|2272.66|2271.16|2271.6|2270.1|0
1623954600000|2021-06-17 18:30:00|2272.16|2270.66|2271.54|2270.04|2272.17|2270.67|2271.02|2269.52|0
1623954900000|2021-06-17 18:35:00|2271.57|2270.07|2271.02|2269.52|2271.6|2270.1|2271.01|2269.51|0
1623955200000|2021-06-17 18:40:00|2271.05|2269.55|2271.58|2270.08|2271.61|2270.11|2270.99|2269.49|0
1623955500000|2021-06-17 18:45:00|2271.6|2270.1|2271.02|2269.52|2272.08|2270.58|2270.98|2269.48|0
1623955800000|2021-06-17 18:50:00|2271.25|2269.75|2271.45|2269.95|2271.5|2270|2270.91|2269.41|0
1623956100000|2021-06-17 18:55:00|2271.44|2269.94|2271.45|2269.95|2272.04|2270.54|2271.41|2269.91|0
1623956400000|2021-06-17 19:00:00|2271.48|2269.98|2272.6|2271.1|2272.63|2271.13|2270.89|2269.39|0
1623956700000|2021-06-17 19:05:00|2272.59|2271.09|2273.03|2271.53|2273.04|2271.54|2272.04|2270.54|0
1623957000000|2021-06-17 19:10:00|2273.04|2271.54|2274.2|2272.7|2274.2|2272.7|2272.99|2271.49|0
1623957300000|2021-06-17 19:15:00|2274.19|2272.69|2273.72|2272.22|2274.19|2272.69|2273.66|2272.16|0
1623957600000|2021-06-17 19:20:00|2273.71|2272.21|2272.71|2271.21|2273.76|2272.26|2272.71|2271.21|0
1623957900000|2021-06-17 19:25:00|2272.72|2271.22|2273.71|2272.21|2273.71|2272.21|2272.72|2271.22|0
1623958200000|2021-06-17 19:30:00|2273.69|2272.19|2274.56|2273.06|2274.66|2273.16|2273.6|2272.1|0
1623958500000|2021-06-17 19:35:00|2274.55|2273.05|2275.59|2274.09|2275.61|2274.11|2274.46|2272.96|0
1623958800000|2021-06-17 19:40:00|2275.58|2274.08|2276.31|2274.81|2276.87|2275.37|2275.48|2273.98|0
1623959100000|2021-06-17 19:45:00|2276.3|2274.8|2276.39|2274.89|2276.89|2275.39|2275.73|2274.23|0
1623959400000|2021-06-17 19:50:00|2276.44|2274.94|2274.47|2272.97|2276.51|2275.01|2274.42|2272.92|0
1623959700000|2021-06-17 19:55:00|2274.48|2272.98|2273.5|2272|2274.83|2273.33|2273.33|2271.83|0
1623960000000|2021-06-17 20:00:00|2273.99|2272.49|2274.21|2272.71|2275.06|2273.56|2273.67|2272.17|0
1623960300000|2021-06-17 20:05:00|2274.2|2272.7|2274.21|2272.71|2274.76|2273.26|2273.97|2272.47|0
1623960600000|2021-06-17 20:10:00|2274.22|2272.72|2274.72|2273.22|2275.1|2273.6|2274.21|2272.71|0
1623960900000|2021-06-17 20:15:00|2274.68|2273.18|2274.6|2273.1|2274.8|2273.3|2274.6|2273.1|0
1623961200000|2021-06-17 20:20:00|2274.64|2273.14|2274.51|2273.01|2274.67|2273.17|2274.43|2272.93|0
1623961500000|2021-06-17 20:25:00|2274.55|2273.05|2274.55|2273.05|2274.55|2273.05|2274.51|2273.01|0
1623961800000|2021-06-17 20:30:00|2274.51|2273.01|2275.4|2273.9|2275.4|2273.9|2274.49|2272.99|0
1623962100000|2021-06-17 20:35:00|2275.38|2273.88|2275.6|2274.1|2275.7|2274.2|2275.16|2273.66|0
1623962400000|2021-06-17 20:40:00|2275.62|2274.12|2275.61|2274.11|2276.16|2274.66|2275.61|2274.11|0
1623962700000|2021-06-17 20:45:00|2275.63|2274.13|2275.17|2273.67|2275.71|2274.21|2275.17|2273.67|0
1623963000000|2021-06-17 20:50:00|2275.15|2273.65|2275.41|2273.91|2275.41|2273.91|2274.62|2273.12|0
1623963300000|2021-06-17 20:55:00|2275.39|2273.89|2275.69|2274.19|2275.86|2274.36|2275.07|2273.57|0
1623963600000|2021-06-17 21:00:00|2275.36|2273.86|2275.41|2273.91|2275.57|2274.07|2275.12|2273.62|0
1623963900000|2021-06-17 21:05:00|2275.36|2273.86|2275.39|2273.89|2275.41|2273.91|2275.32|2273.82|0
1623964200000|2021-06-17 21:10:00|2275.34|2273.84|2275.39|2273.89|2275.39|2273.89|2275.34|2273.84|0
1623964500000|2021-06-17 21:15:00|2275.34|2273.84|2275.39|2273.89|2275.39|2273.89|2275.34|2273.84|0
1623964800000|2021-06-17 21:20:00|2275.47|2273.97|2275.47|2273.97|2275.47|2273.97|2275.42|2273.92|0
1623965100000|2021-06-17 21:25:00|2275.42|2273.92|2275.38|2273.88|2275.42|2273.92|2275.38|2273.88|0
1623965400000|2021-06-17 21:30:00|2275.42|2273.92|2275.47|2273.97|2275.51|2274.01|2275.42|2273.92|0
1623965700000|2021-06-17 21:35:00|2275.51|2274.01|2275.47|2273.97|2275.51|2274.01|2275.47|2273.97|0
1623966000000|2021-06-17 21:40:00|2275.42|2273.92|2275.44|2273.94|2275.44|2273.94|2275.39|2273.89|0
1623966300000|2021-06-17 21:45:00|2275.37|2273.87|2275.32|2273.82|2275.37|2273.87|2275.32|2273.82|0
1623966600000|2021-06-17 21:50:00|2275.37|2273.87|2275.32|2273.82|2275.37|2273.87|2275.32|2273.82|0
1623966900000|2021-06-17 21:55:00|2275.28|2273.78|2275.45|2273.95|2275.49|2273.99|2275.28|2273.78|0
1623967200000|2021-06-17 22:00:00|2275.49|2273.99|2275.97|2274.47|2276.22|2274.72|2275.32|2273.82|0
1623967500000|2021-06-17 22:05:00|2275.99|2274.49|2276.07|2274.57|2276.31|2274.81|2275.62|2274.12|0
1623967800000|2021-06-17 22:10:00|2276.09|2274.59|2275.77|2274.27|2276.22|2274.72|2275.77|2274.27|0
1623968100000|2021-06-17 22:15:00|2275.78|2274.28|2276.07|2274.57|2276.07|2274.57|2275.77|2274.27|0
1623968400000|2021-06-17 22:20:00|2276.08|2274.58|2276.17|2274.67|2276.31|2274.81|2276.07|2274.57|0
1623968700000|2021-06-17 22:25:00|2276.19|2274.69|2276.36|2274.86|2276.51|2275.01|2276.19|2274.69|0
1623969000000|2021-06-17 22:30:00|2276.35|2274.85|2276.41|2274.91|2276.61|2275.11|2276.17|2274.67|0
1623969300000|2021-06-17 22:35:00|2276.42|2274.92|2276.76|2275.26|2276.86|2275.36|2276.41|2274.91|0
1623969600000|2021-06-17 22:40:00|2276.78|2275.28|2276.76|2275.26|2276.86|2275.36|2276.31|2274.81|0
1623969900000|2021-06-17 22:45:00|2276.77|2275.27|2277.06|2275.56|2277.06|2275.56|2276.76|2275.26|0
1623970200000|2021-06-17 22:50:00|2277.07|2275.57|2277.15|2275.65|2277.39|2275.89|2277.07|2275.57|0
1623970500000|2021-06-17 22:55:00|2277.16|2275.66|2277.29|2275.79|2277.29|2275.79|2277.05|2275.55|0
1623970800000|2021-06-17 23:00:00|2277.28|2275.78|2276.75|2275.25|2277.28|2275.78|2276.6|2275.1|0
1623971100000|2021-06-17 23:05:00|2276.74|2275.24|2277.05|2275.55|2277.05|2275.55|2276.6|2275.1|0
1623971400000|2021-06-17 23:10:00|2277.06|2275.56|2277.15|2275.65|2277.2|2275.7|2276.75|2275.25|0
1623971700000|2021-06-17 23:15:00|2277.13|2275.63|2276.85|2275.35|2277.13|2275.63|2276.75|2275.25|0
1623972000000|2021-06-17 23:20:00|2276.84|2275.34|2276.6|2275.1|2276.84|2275.34|2276.5|2275|0
1623972300000|2021-06-17 23:25:00|2276.55|2275.05|2276.75|2275.25|2276.75|2275.25|2276.5|2275|0
1623972600000|2021-06-17 23:30:00|2276.74|2275.24|2277.23|2275.73|2277.67|2276.17|2276.5|2275|0
1623972900000|2021-06-17 23:35:00|2277.22|2275.72|2278.13|2276.63|2278.23|2276.73|2277.13|2275.63|0
1623973200000|2021-06-17 23:40:00|2278.11|2276.61|2277.68|2276.18|2278.37|2276.87|2277.68|2276.18|0
1623973500000|2021-06-17 23:45:00|2277.67|2276.17|2277.38|2275.88|2277.83|2276.33|2277.24|2275.74|0
1623973800000|2021-06-17 23:50:00|2277.36|2275.86|2276.69|2275.19|2277.36|2275.86|2276.49|2274.99|0
1623974100000|2021-06-17 23:55:00|2276.71|2275.21|2276.84|2275.34|2277.24|2275.74|2276.49|2274.99|0
1623974400000|2021-06-18 00:00:00|2276.85|2275.35|2275.95|2274.45|2276.94|2275.44|2275.4|2273.9|0
1623974700000|2021-06-18 00:05:00|2275.94|2274.44|2275.54|2274.04|2275.95|2274.45|2275.4|2273.9|0
1623975000000|2021-06-18 00:10:00|2275.52|2274.02|2275.49|2273.99|2275.57|2274.07|2275.03|2273.53|0
1623975300000|2021-06-18 00:15:00|2275.57|2274.07|2274.81|2273.31|2275.57|2274.07|2273.9|2272.4|0
1623975600000|2021-06-18 00:20:00|2274.79|2273.29|2275.39|2273.89|2275.39|2273.89|2274.33|2272.83|0
1623975900000|2021-06-18 00:25:00|2275.38|2273.88|2274.47|2272.97|2275.42|2273.92|2274.42|2272.92|0
1623976200000|2021-06-18 00:30:00|2274.48|2272.98|2273.99|2272.49|2274.93|2273.43|2273.97|2272.47|0
1623976500000|2021-06-18 00:35:00|2274.22|2272.72|2274.92|2273.42|2274.92|2273.42|2273.97|2272.47|0
1623976800000|2021-06-18 00:40:00|2274.91|2273.41|2275.45|2273.95|2275.91|2274.41|2274.46|2272.96|0
1623977100000|2021-06-18 00:45:00|2275.46|2273.96|2275.43|2273.93|2275.92|2274.42|2275.42|2273.92|0
1623977400000|2021-06-18 00:50:00|2275.42|2273.92|2275.83|2274.33|2275.89|2274.39|2275.38|2273.88|0
1623977700000|2021-06-18 00:55:00|2275.82|2274.32|2275.85|2274.35|2275.86|2274.36|2275.36|2273.86|0
1623978000000|2021-06-18 01:00:00|2275.86|2274.36|2275.83|2274.33|2275.88|2274.38|2275.39|2273.89|0
1623978300000|2021-06-18 01:05:00|2275.82|2274.32|2276.34|2274.84|2276.36|2274.86|2275.82|2274.32|0
1623978600000|2021-06-18 01:10:00|2276.35|2274.85|2276.27|2274.77|2276.81|2275.31|2276.27|2274.77|0
1623978900000|2021-06-18 01:15:00|2276.26|2274.76|2275.36|2273.86|2276.32|2274.82|2275.35|2273.85|0
1623979200000|2021-06-18 01:20:00|2275.33|2273.83|2275.66|2274.16|2275.81|2274.31|2275.2|2273.7|0
1623979500000|2021-06-18 01:25:00|2275.67|2274.17|2275.68|2274.18|2276.15|2274.65|2275.66|2274.16|0
1623979800000|2021-06-18 01:30:00|2275.66|2274.16|2275.75|2274.25|2276.21|2274.71|2274.74|2273.24|0
1623980100000|2021-06-18 01:35:00|2275.76|2274.26|2276.27|2274.77|2276.28|2274.78|2275.75|2274.25|0
1623980400000|2021-06-18 01:40:00|2276.28|2274.78|2276.74|2275.24|2276.76|2275.26|2276.25|2274.75|0
1623980700000|2021-06-18 01:45:00|2276.75|2275.25|2276.27|2274.77|2277.23|2275.73|2276.27|2274.77|0
1623981000000|2021-06-18 01:50:00|2276.4|2274.9|2276.71|2275.21|2276.74|2275.24|2276.4|2274.9|0
1623981300000|2021-06-18 01:55:00|2276.72|2275.22|2276.7|2275.2|2276.74|2275.24|2276.68|2275.18|0
1623981600000|2021-06-18 02:00:00|2276.69|2275.19|2276.7|2275.2|2277.18|2275.68|2276.68|2275.18|0
1623981900000|2021-06-18 02:05:00|2276.71|2275.21|2277.17|2275.67|2277.17|2275.67|2276.7|2275.2|0
1623982200000|2021-06-18 02:10:00|2277.18|2275.68|2276.67|2275.17|2277.18|2275.68|2276.67|2275.17|0
1623982500000|2021-06-18 02:15:00|2276.65|2275.15|2277.16|2275.66|2277.16|2275.66|2276.65|2275.15|0
1623982800000|2021-06-18 02:20:00|2277.17|2275.67|2277.17|2275.67|2277.39|2275.89|2277.16|2275.66|0
1623983100000|2021-06-18 02:25:00|2277.18|2275.68|2277.18|2275.68|2277.64|2276.14|2276.71|2275.21|0
1623983400000|2021-06-18 02:30:00|2277.17|2275.67|2277.18|2275.68|2277.18|2275.68|2276.7|2275.2|0
1623983700000|2021-06-18 02:35:00|2277.17|2275.67|2276.71|2275.21|2277.17|2275.67|2276.7|2275.2|0
1623984000000|2021-06-18 02:40:00|2276.7|2275.2|2276.22|2274.72|2276.71|2275.21|2276.18|2274.68|0
1623984300000|2021-06-18 02:45:00|2276.23|2274.73|2276.67|2275.17|2276.68|2275.18|2276.23|2274.73|0
1623984600000|2021-06-18 02:50:00|2276.68|2275.18|2276.68|2275.18|2276.68|2275.18|2276.65|2275.15|0
1623984900000|2021-06-18 02:55:00|2276.69|2275.19|2276.22|2274.72|2276.7|2275.2|2276.22|2274.72|0
1623985200000|2021-06-18 03:00:00|2276.24|2274.74|2276.22|2274.72|2276.7|2275.2|2276.21|2274.71|0
1623985500000|2021-06-18 03:05:00|2276.21|2274.71|2276.23|2274.73|2276.46|2274.96|2275.77|2274.27|0
1623985800000|2021-06-18 03:10:00|2276.24|2274.74|2276.52|2275.02|2276.73|2275.23|2276.22|2274.72|0
1623986100000|2021-06-18 03:15:00|2276.3|2274.8|2276.25|2274.75|2276.73|2275.23|2276.25|2274.75|0
1623986400000|2021-06-18 03:20:00|2276.26|2274.76|2275.81|2274.31|2276.28|2274.78|2275.79|2274.29|0
1623986700000|2021-06-18 03:25:00|2275.8|2274.3|2275.79|2274.29|2275.81|2274.31|2275.78|2274.28|0
1623987000000|2021-06-18 03:30:00|2275.81|2274.31|2275.35|2273.85|2275.81|2274.31|2275.32|2273.82|0
1623987300000|2021-06-18 03:35:00|2275.36|2273.86|2274.92|2273.42|2275.36|2273.86|2274.89|2273.39|0
1623987600000|2021-06-18 03:40:00|2274.91|2273.41|2274.93|2273.43|2275.38|2273.88|2274.91|2273.41|0
1623987900000|2021-06-18 03:45:00|2274.92|2273.42|2275.36|2273.86|2275.38|2273.88|2274.92|2273.42|0
1623988200000|2021-06-18 03:50:00|2275.37|2273.87|2274.91|2273.41|2275.38|2273.88|2274.89|2273.39|0
1623988500000|2021-06-18 03:55:00|2274.9|2273.4|2274.42|2272.92|2274.91|2273.41|2274.42|2272.92|0
1623988800000|2021-06-18 04:00:00|2274.41|2272.91|2273.87|2272.37|2274.41|2272.91|2273.42|2271.92|0
1623989100000|2021-06-18 04:05:00|2273.88|2272.38|2273.86|2272.36|2273.9|2272.4|2273.86|2272.36|0
1623989400000|2021-06-18 04:10:00|2273.72|2272.22|2273.86|2272.36|2273.87|2272.37|2273.4|2271.9|0
1623989700000|2021-06-18 04:15:00|2273.85|2272.35|2273.4|2271.9|2273.86|2272.36|2273.37|2271.87|0
1623990000000|2021-06-18 04:20:00|2273.54|2272.04|2273.85|2272.35|2273.86|2272.36|2273.54|2272.04|0
1623990300000|2021-06-18 04:25:00|2273.86|2272.36|2273.4|2271.9|2273.86|2272.36|2273.37|2271.87|0
1623990600000|2021-06-18 04:30:00|2273.39|2271.89|2273.4|2271.9|2273.85|2272.35|2273.38|2271.88|0
1623990900000|2021-06-18 04:35:00|2273.39|2271.89|2273.43|2271.93|2273.87|2272.37|2273.39|2271.89|0
1623991200000|2021-06-18 04:40:00|2273.56|2272.06|2273.91|2272.41|2273.93|2272.43|2273.56|2272.06|0
1623991500000|2021-06-18 04:45:00|2273.93|2272.43|2273.93|2272.43|2273.93|2272.43|2273.91|2272.41|0
1623991800000|2021-06-18 04:50:00|2273.91|2272.41|2274.01|2272.51|2274.02|2272.52|2273.91|2272.41|0
1623992100000|2021-06-18 04:55:00|2273.99|2272.49|2273.96|2272.46|2274.01|2272.51|2273.96|2272.46|0
1623992400000|2021-06-18 05:00:00|2273.98|2272.48|2273.51|2272.01|2273.98|2272.48|2273.49|2271.99|0
1623992700000|2021-06-18 05:05:00|2273.5|2272|2273.95|2272.45|2273.96|2272.46|2273.49|2271.99|0
1623993000000|2021-06-18 05:10:00|2273.96|2272.46|2273.49|2271.99|2273.98|2272.48|2273.49|2271.99|0
1623993300000|2021-06-18 05:15:00|2273.51|2272.01|2273.51|2272.01|2273.51|2272.01|2273.49|2271.99|0
1623993600000|2021-06-18 05:20:00|2273.52|2272.02|2273.95|2272.45|2273.96|2272.46|2273.52|2272.02|0
1623993900000|2021-06-18 05:25:00|2273.96|2272.46|2273.52|2272.02|2273.96|2272.46|2273.51|2272.01|0
1623994200000|2021-06-18 05:30:00|2273.51|2272.01|2273.51|2272.01|2273.53|2272.03|2273.51|2272.01|0
1623994500000|2021-06-18 05:35:00|2273.52|2272.02|2273.52|2272.02|2273.52|2272.02|2273.49|2271.99|0
1623994800000|2021-06-18 05:40:00|2273.51|2272.01|2273.59|2272.09|2273.59|2272.09|2273.51|2272.01|0
1623995100000|2021-06-18 05:45:00|2273.58|2272.08|2273.13|2271.63|2273.58|2272.08|2273.08|2271.58|0
1623995400000|2021-06-18 05:50:00|2273.14|2271.64|2273.13|2271.63|2273.6|2272.1|2273.13|2271.63|0
1623995700000|2021-06-18 05:55:00|2273.12|2271.62|2273.11|2271.61|2273.17|2271.67|2272.67|2271.17|0
1623996000000|2021-06-18 06:00:00|2272.98|2271.48|2273.09|2271.59|2273.09|2271.59|2272.11|2270.61|0
1623996300000|2021-06-18 06:05:00|2273.1|2271.6|2272.57|2271.07|2273.56|2272.06|2272.57|2271.07|0
1623996600000|2021-06-18 06:10:00|2272.44|2270.94|2272.19|2270.69|2272.62|2271.12|2271.67|2270.17|0
1623996900000|2021-06-18 06:15:00|2272.2|2270.7|2273.14|2271.64|2273.14|2271.64|2271.73|2270.23|0
1623997200000|2021-06-18 06:20:00|2273.15|2271.65|2273.55|2272.05|2273.57|2272.07|2272.19|2270.69|0
1623997500000|2021-06-18 06:25:00|2273.56|2272.06|2274.45|2272.95|2274.46|2272.96|2273.55|2272.05|0
1623997800000|2021-06-18 06:30:00|2274.58|2273.08|2272.01|2270.61|2274.89|2273.39|2272.01|2270.61|16
1623998100000|2021-06-18 06:35:00|2271.89|2270.49|2272.01|2270.61|2272.39|2270.99|2271.26|2269.86|39
1623998400000|2021-06-18 06:40:00|2272.14|2270.74|2272.26|2270.86|2272.39|2270.99|2272.14|2270.74|7
1623998700000|2021-06-18 06:45:00|2272.14|2270.74|2272.89|2271.49|2272.89|2271.49|2272.14|2270.74|22
1623999000000|2021-06-18 06:50:00|2273.01|2271.61|2273.01|2271.61|2273.64|2272.24|2272.64|2271.24|88
1623999300000|2021-06-18 06:55:00|2272.37|2270.87|2272.07|2270.57|2272.55|2271.05|2271.17|2269.67|9
1623999600000|2021-06-18 07:00:00|2272|2270.5|2276.56|2276.06|2277.06|2276.56|2266.81|2266.31|2719
1623999900000|2021-06-18 07:05:00|2276.44|2275.94|2281.44|2280.94|2281.69|2281.19|2276.19|2275.69|2716
1624000200000|2021-06-18 07:10:00|2281.56|2281.06|2282.69|2282.19|2284.94|2284.44|2280.94|2280.44|3419
1624000500000|2021-06-18 07:15:00|2282.56|2282.06|2284.19|2283.69|2285.94|2285.44|2282.19|2281.69|2327
1624000800000|2021-06-18 07:20:00|2284.06|2283.56|2284.69|2284.19|2285.94|2285.44|2283.19|2282.69|1437
1624001100000|2021-06-18 07:25:00|2284.94|2284.44|2285.19|2284.69|2286.69|2286.19|2284.69|2284.19|1343
1624001400000|2021-06-18 07:30:00|2285.31|2284.81|2281.69|2281.19|2285.69|2285.19|2281.69|2281.19|1197
1624001700000|2021-06-18 07:35:00|2281.81|2281.31|2280.94|2280.44|2283.19|2282.69|2280.44|2279.94|1013
1624002000000|2021-06-18 07:40:00|2280.54|2280.04|2279.29|2278.79|2280.79|2280.29|2278.16|2277.66|948
1624002300000|2021-06-18 07:45:00|2279.16|2278.66|2277.79|2277.29|2279.79|2279.29|2276.54|2276.04|797
1624002600000|2021-06-18 07:50:00|2277.54|2277.04|2278.91|2278.41|2279.54|2279.04|2277.04|2276.54|855
1624002900000|2021-06-18 07:55:00|2278.79|2278.29|2278.66|2278.16|2281.54|2281.04|2278.04|2277.54|917
1624003200000|2021-06-18 08:00:00|2278.79|2278.29|2274.29|2273.79|2278.79|2278.29|2274.29|2273.79|1237
1624003500000|2021-06-18 08:05:00|2274.04|2273.54|2274.79|2274.29|2275.04|2274.54|2273.16|2272.66|1605
1624003800000|2021-06-18 08:10:00|2274.91|2274.41|2275.29|2274.79|2275.91|2275.41|2274.29|2273.79|897
1624004100000|2021-06-18 08:15:00|2275.04|2274.54|2276.66|2276.16|2276.79|2276.29|2274.04|2273.54|838
1624004400000|2021-06-18 08:20:00|2276.54|2276.04|2278.29|2277.79|2278.66|2278.16|2276.04|2275.54|717
1624004700000|2021-06-18 08:25:00|2278.04|2277.54|2278.91|2278.41|2279.04|2278.54|2277.54|2277.04|558
1624005000000|2021-06-18 08:30:00|2278.79|2278.29|2278.54|2278.04|2278.91|2278.41|2277.29|2276.79|474
1624005300000|2021-06-18 08:35:00|2278.66|2278.16|2278.29|2277.79|2279.04|2278.54|2276.91|2276.41|550
1624005600000|2021-06-18 08:40:00|2278.54|2278.04|2281.79|2281.29|2281.79|2281.29|2278.04|2277.54|779
1624005900000|2021-06-18 08:45:00|2281.66|2281.16|2281.16|2280.66|2282.79|2282.29|2280.79|2280.29|679
1624006200000|2021-06-18 08:50:00|2281.04|2280.54|2280.04|2279.54|2281.54|2281.04|2279.66|2279.16|597
1624006500000|2021-06-18 08:55:00|2279.91|2279.41|2280.79|2280.29|2281.41|2280.91|2279.66|2279.16|634
1624006800000|2021-06-18 09:00:00|2280.91|2280.41|2280.79|2280.29|2281.29|2280.79|2280.29|2279.79|423
1624007100000|2021-06-18 09:05:00|2280.91|2280.41|2281.04|2280.54|2281.54|2281.04|2279.79|2279.29|592
1624007400000|2021-06-18 09:10:00|2280.91|2280.41|2282.54|2282.04|2283.29|2282.79|2280.79|2280.29|570
1624007700000|2021-06-18 09:15:00|2282.79|2282.29|2282.79|2282.29|2283.54|2283.04|2281.54|2281.04|631
1624008000000|2021-06-18 09:20:00|2282.91|2282.41|2281.54|2281.04|2283.29|2282.79|2281.04|2280.54|521
1624008300000|2021-06-18 09:25:00|2281.41|2280.91|2280.54|2280.04|2282.54|2282.04|2280.41|2279.91|457
1624008600000|2021-06-18 09:30:00|2280.29|2279.79|2280.54|2280.04|2280.79|2280.29|2279.29|2278.79|476
1624008900000|2021-06-18 09:35:00|2280.29|2279.79|2280.29|2279.79|2281.29|2280.79|2280.29|2279.79|383
1624009200000|2021-06-18 09:40:00|2280.54|2280.04|2281.54|2281.04|2282.04|2281.54|2280.54|2280.04|492
1624009500000|2021-06-18 09:45:00|2281.66|2281.16|2282.54|2282.04|2282.79|2282.29|2281.16|2280.66|470
1624009800000|2021-06-18 09:50:00|2282.29|2281.79|2280.54|2280.04|2283.54|2283.04|2277.04|2276.54|2137
1624010100000|2021-06-18 09:55:00|2280.41|2279.91|2279.41|2278.91|2280.54|2280.04|2278.54|2278.04|1055
1624010400000|2021-06-18 10:00:00|2279.29|2278.79|2277.16|2276.66|2279.91|2279.41|2276.79|2276.29|702
1624010700000|2021-06-18 10:05:00|2277.29|2276.79|2277.91|2277.41|2278.16|2277.66|2275.54|2275.04|1322
1624011000000|2021-06-18 10:10:00|2278.04|2277.54|2276.41|2275.91|2278.79|2278.29|2276.04|2275.54|733
1624011300000|2021-06-18 10:15:00|2276.29|2275.79|2275.66|2275.16|2276.54|2276.04|2273.54|2273.04|986
1624011600000|2021-06-18 10:20:00|2275.79|2275.29|2275.04|2274.54|2275.79|2275.29|2273.16|2272.66|810
1624011900000|2021-06-18 10:25:00|2274.79|2274.29|2274.29|2273.79|2274.91|2274.41|2273.04|2272.54|933
1624012200000|2021-06-18 10:30:00|2274.04|2273.54|2273.54|2273.04|2274.16|2273.66|2272.29|2271.79|530
1624012500000|2021-06-18 10:35:00|2273.79|2273.29|2276.66|2276.16|2276.66|2276.16|2273.54|2273.04|767
1624012800000|2021-06-18 10:40:00|2276.79|2276.29|2276.29|2275.79|2276.91|2276.41|2275.54|2275.04|456
1624013100000|2021-06-18 10:45:00|2276.16|2275.66|2275.79|2275.29|2276.54|2276.04|2274.79|2274.29|457
1624013400000|2021-06-18 10:50:00|2276.04|2275.54|2273.54|2273.04|2276.04|2275.54|2273.41|2272.91|337
1624013700000|2021-06-18 10:55:00|2273.29|2272.79|2273.04|2272.54|2273.66|2273.16|2272.79|2272.29|506
1624014000000|2021-06-18 11:00:00|2272.91|2272.41|2272.16|2271.66|2273.54|2273.04|2271.41|2270.91|932
1624014300000|2021-06-18 11:05:00|2272.29|2271.79|2270.79|2270.29|2273.29|2272.79|2270.54|2270.04|699
1624014600000|2021-06-18 11:10:00|2270.66|2270.16|2270.29|2269.79|2270.79|2270.29|2268.79|2268.29|839
1624014900000|2021-06-18 11:15:00|2270.16|2269.66|2268.79|2268.29|2270.16|2269.66|2268.16|2267.66|1038
1624015200000|2021-06-18 11:20:00|2268.91|2268.41|2268.29|2267.79|2269.04|2268.54|2267.16|2266.66|548
1624015500000|2021-06-18 11:25:00|2268.04|2267.54|2268.54|2268.04|2268.54|2268.04|2267.54|2267.04|885
1624015800000|2021-06-18 11:30:00|2268.41|2267.91|2268.66|2268.16|2269.29|2268.79|2267.79|2267.29|329
1624016100000|2021-06-18 11:35:00|2268.54|2268.04|2266.91|2266.41|2268.54|2268.04|2266.29|2265.79|523
1624016400000|2021-06-18 11:40:00|2266.79|2266.29|2266.29|2265.79|2267.79|2267.29|2265.79|2265.29|437
1624016700000|2021-06-18 11:45:00|2266.41|2265.91|2267.16|2266.66|2267.79|2267.29|2266.29|2265.79|396
1624017000000|2021-06-18 11:50:00|2267.29|2266.79|2266.91|2266.41|2267.29|2266.79|2265.79|2265.29|318
1624017300000|2021-06-18 11:55:00|2266.79|2266.29|2267.66|2267.16|2268.04|2267.54|2266.79|2266.29|321
1624017600000|2021-06-18 12:00:00|2267.79|2267.29|2262.79|2262.29|2267.79|2267.29|2262.66|2262.16|1015
1624017900000|2021-06-18 12:05:00|2262.91|2262.41|2263.29|2262.79|2263.29|2262.79|2262.16|2261.66|1061
1624018200000|2021-06-18 12:10:00|2263.04|2262.54|2260.54|2260.04|2263.16|2262.66|2260.29|2259.79|1079
1624018500000|2021-06-18 12:15:00|2260.41|2259.91|2260.29|2259.79|2260.66|2260.16|2258.91|2258.41|1249
1624018800000|2021-06-18 12:20:00|2260.41|2259.91|2259.79|2259.29|2261.04|2260.54|2257.79|2257.29|1401
1624019100000|2021-06-18 12:25:00|2259.66|2259.16|2261.91|2261.41|2262.29|2261.79|2258.79|2258.29|766
1624019400000|2021-06-18 12:30:00|2261.79|2261.29|2261.04|2260.54|2261.79|2261.29|2260.04|2259.54|777
1624019700000|2021-06-18 12:35:00|2261.16|2260.66|2258.16|2257.66|2261.29|2260.79|2258.04|2257.54|515
1624020000000|2021-06-18 12:40:00|2258.29|2257.79|2256.79|2256.29|2259.04|2258.54|2256.16|2255.66|1335
1624020300000|2021-06-18 12:45:00|2256.91|2256.41|2257.79|2257.29|2258.79|2258.29|2256.79|2256.29|1170
1624020600000|2021-06-18 12:50:00|2257.54|2257.04|2259.66|2259.16|2259.79|2259.29|2256.54|2256.04|926
1624020900000|2021-06-18 12:55:00|2259.79|2259.29|2258.54|2258.04|2259.79|2259.29|2257.79|2257.29|559
1624021200000|2021-06-18 13:00:00|2258.66|2258.16|2257.29|2256.79|2259.04|2258.54|2256.29|2255.79|651
1624021500000|2021-06-18 13:05:00|2257.16|2256.66|2256.29|2255.79|2257.16|2256.66|2255.66|2255.16|810
1624021800000|2021-06-18 13:10:00|2256.16|2255.66|2255.29|2254.79|2256.29|2255.79|2255.04|2254.54|860
1624022100000|2021-06-18 13:15:00|2255.41|2254.91|2255.79|2255.29|2256.79|2256.29|2255.29|2254.79|939
1624022400000|2021-06-18 13:20:00|2255.66|2255.16|2254.54|2254.04|2256.16|2255.66|2253.16|2252.66|810
1624022700000|2021-06-18 13:25:00|2254.66|2254.16|2252.79|2252.29|2255.29|2254.79|2252.41|2251.91|641
1624023000000|2021-06-18 13:30:00|2252.91|2252.41|2255.04|2254.54|2259.91|2259.41|2251.79|2251.29|2783
1624023300000|2021-06-18 13:35:00|2255.29|2254.79|2255.66|2255.16|2257.04|2256.54|2253.04|2252.54|1514
1624023600000|2021-06-18 13:40:00|2255.54|2255.04|2255.54|2255.04|2257.04|2256.54|2254.29|2253.79|1125
1624023900000|2021-06-18 13:45:00|2255.41|2254.91|2257.29|2256.79|2257.54|2257.04|2253.29|2252.79|773
1624024200000|2021-06-18 13:50:00|2257.16|2256.66|2255.16|2254.66|2257.54|2257.04|2254.29|2253.79|706
1624024500000|2021-06-18 13:55:00|2255.29|2254.79|2257.91|2257.41|2258.04|2257.54|2255.04|2254.54|996
1624024800000|2021-06-18 14:00:00|2257.54|2257.04|2254.29|2253.79|2259.66|2259.16|2254.16|2253.66|1445
1624025100000|2021-06-18 14:05:00|2254.41|2253.91|2254.04|2253.54|2254.91|2254.41|2252.54|2252.04|943
1624025400000|2021-06-18 14:10:00|2254.16|2253.66|2251.29|2250.79|2254.29|2253.79|2250.54|2250.04|1489
1624025700000|2021-06-18 14:15:00|2251.16|2250.66|2247.91|2247.41|2251.54|2251.04|2247.54|2247.04|1798
1624026000000|2021-06-18 14:20:00|2247.79|2247.29|2247.29|2246.79|2248.29|2247.79|2245.54|2245.04|2383
1624026300000|2021-06-18 14:25:00|2247.16|2246.66|2248.79|2248.29|2249.79|2249.29|2246.04|2245.54|1273
1624026600000|2021-06-18 14:30:00|2248.54|2248.04|2251.29|2250.79|2251.54|2251.04|2246.54|2246.04|1739
1624026900000|2021-06-18 14:35:00|2251.04|2250.54|2249.79|2249.29|2251.54|2251.04|2249.29|2248.79|1258
1624027200000|2021-06-18 14:40:00|2249.91|2249.41|2249.54|2249.04|2250.04|2249.54|2247.79|2247.29|1222
1624027500000|2021-06-18 14:45:00|2249.29|2248.79|2250.04|2249.54|2250.54|2250.04|2248.54|2248.04|899
1624027800000|2021-06-18 14:50:00|2249.91|2249.41|2251.04|2250.54|2251.54|2251.04|2249.91|2249.41|1023
1624028100000|2021-06-18 14:55:00|2250.91|2250.41|2253.29|2252.79|2253.54|2253.04|2250.79|2250.29|1252
1624028400000|2021-06-18 15:00:00|2253.16|2252.66|2253.04|2252.54|2253.29|2252.79|2251.79|2251.29|2351
1624028700000|2021-06-18 15:05:00|2252.91|2252.41|2251.54|2251.04|2253.29|2252.79|2251.04|2250.54|2298
1624029000000|2021-06-18 15:10:00|2251.79|2251.29|2250.04|2249.54|2253.79|2253.29|2250.04|2249.54|1999
1624029300000|2021-06-18 15:15:00|2250.54|2250.04|2247.16|2246.66|2250.54|2250.04|2247.04|2246.54|3260
1624029600000|2021-06-18 15:20:00|2247.29|2246.79|2244.18|2242.68|2248.29|2247.79|2244.04|2242.68|3802
1624029900000|2021-06-18 15:25:00|2244.17|2242.67|2241.73|2240.23|2244.17|2242.67|2240.97|2239.47|1869
1624030200000|2021-06-18 15:30:00|2241.74|2240.24|2257.86|2256.46|2257.99|2256.59|2241.24|2239.74|72
1624030800000|2021-06-18 15:40:00|2244.24|2242.84|2245.11|2243.71|2245.99|2244.59|2243.99|2242.59|0
1624031100000|2021-06-18 15:45:00|2245.24|2243.84|2245.11|2243.71|2245.49|2244.09|2243.24|2241.84|0
1624031400000|2021-06-18 15:50:00|2246.36|2244.96|2245.49|2244.09|2246.74|2245.34|2244.74|2243.34|1
1624031700000|2021-06-18 15:55:00|2245.61|2244.21|2247.26|2245.76|2247.26|2245.76|2245.11|2243.71|110377
1624032000000|2021-06-18 16:00:00|2247.25|2245.75|2246.82|2245.32|2247.26|2245.76|2246.18|2244.68|0
1624032300000|2021-06-18 16:05:00|2246.81|2245.31|2247.51|2246.01|2247.98|2246.48|2246.8|2245.3|0
1624032600000|2021-06-18 16:10:00|2247.53|2246.03|2247.49|2245.99|2247.55|2246.05|2246.98|2245.48|0
1624032900000|2021-06-18 16:15:00|2247.5|2246|2247.49|2245.99|2247.95|2246.45|2247.04|2245.54|0
1624033200000|2021-06-18 16:20:00|2247.5|2246|2247.49|2245.99|2247.98|2246.48|2247.42|2245.92|0
1624033500000|2021-06-18 16:25:00|2247.48|2245.98|2248.05|2246.55|2248.05|2246.55|2247.01|2245.51|0
1624033800000|2021-06-18 16:30:00|2248.04|2246.54|2248.41|2246.91|2248.92|2247.42|2247.97|2246.47|0
1624034100000|2021-06-18 16:35:00|2248.4|2246.9|2247.8|2246.3|2248.41|2246.91|2247.8|2246.3|0
1624034400000|2021-06-18 16:40:00|2247.81|2246.31|2247.22|2245.72|2247.82|2246.32|2247.22|2245.72|0
1624034700000|2021-06-18 16:45:00|2247.21|2245.71|2246.33|2244.83|2247.24|2245.74|2245.72|2244.22|0
1624035000000|2021-06-18 16:50:00|2246.32|2244.82|2247.3|2245.8|2247.37|2245.87|2246.3|2244.8|0
1624035300000|2021-06-18 16:55:00|2247.28|2245.78|2247.27|2245.77|2247.3|2245.8|2246.74|2245.24|0
1624035600000|2021-06-18 17:00:00|2247.26|2245.76|2246.83|2245.33|2247.31|2245.81|2246.26|2244.76|0
1624035900000|2021-06-18 17:05:00|2246.81|2245.31|2246.98|2245.48|2247.49|2245.99|2246.42|2244.92|0
1624036200000|2021-06-18 17:10:00|2246.99|2245.49|2247.64|2246.14|2247.67|2246.17|2246.97|2245.47|0
1624036500000|2021-06-18 17:15:00|2247.63|2246.13|2246.72|2245.22|2247.67|2246.17|2246.69|2245.19|0
1624036800000|2021-06-18 17:20:00|2246.71|2245.21|2245.67|2244.17|2246.72|2245.22|2245.15|2243.65|0
1624037100000|2021-06-18 17:25:00|2245.68|2244.18|2245.06|2243.56|2245.91|2244.41|2245.05|2243.55|0
1624037400000|2021-06-18 17:30:00|2245.08|2243.58|2247.47|2245.97|2247.47|2245.97|2245.08|2243.58|0
1624037700000|2021-06-18 17:35:00|2247.49|2245.99|2247.02|2245.52|2247.55|2246.05|2246.96|2245.46|0
1624038000000|2021-06-18 17:40:00|2247.04|2245.54|2246.95|2245.45|2247.56|2246.06|2246.95|2245.45|0
1624038300000|2021-06-18 17:45:00|2246.97|2245.47|2245.37|2243.87|2246.98|2245.48|2245.37|2243.87|0
1624038600000|2021-06-18 17:50:00|2245.38|2243.88|2245.99|2244.49|2246.02|2244.52|2244.39|2242.89|0
1624038900000|2021-06-18 17:55:00|2246|2244.5|2246.04|2244.54|2246.49|2244.99|2245.93|2244.43|0
1624039200000|2021-06-18 18:00:00|2246.02|2244.52|2247.47|2245.97|2248.1|2246.6|2245.9|2244.4|0
1624039500000|2021-06-18 18:05:00|2247.49|2245.99|2247.04|2245.54|2247.56|2246.06|2246.99|2245.49|0
1624039800000|2021-06-18 18:10:00|2247.06|2245.56|2247.49|2245.99|2247.53|2246.03|2246.47|2244.97|0
1624040100000|2021-06-18 18:15:00|2247.48|2245.98|2246.99|2245.49|2247.52|2246.02|2246.51|2245.01|0
1624040400000|2021-06-18 18:20:00|2247|2245.5|2247.48|2245.98|2248.02|2246.52|2246.98|2245.48|0
1624040700000|2021-06-18 18:25:00|2247.49|2245.99|2247.47|2245.97|2247.5|2246|2246.88|2245.38|0
1624041000000|2021-06-18 18:30:00|2247.45|2245.95|2246.88|2245.38|2247.73|2246.23|2246.87|2245.37|0
1624041300000|2021-06-18 18:35:00|2246.9|2245.4|2246.32|2244.82|2246.91|2245.41|2245.8|2244.3|0
1624041600000|2021-06-18 18:40:00|2246.31|2244.81|2245.27|2243.77|2246.36|2244.86|2244.78|2243.28|0
1624041900000|2021-06-18 18:45:00|2245.25|2243.75|2244.81|2243.31|2245.34|2243.84|2244.78|2243.28|0
1624042200000|2021-06-18 18:50:00|2244.8|2243.3|2244.8|2243.3|2245.86|2244.36|2244.78|2243.28|0
1624042500000|2021-06-18 18:55:00|2244.78|2243.28|2244.38|2242.88|2244.8|2243.3|2243.86|2242.36|0
1624042800000|2021-06-18 19:00:00|2244.36|2242.86|2244.87|2243.37|2245.99|2244.49|2243.82|2242.32|0
1624043100000|2021-06-18 19:05:00|2244.86|2243.36|2244.31|2242.81|2244.9|2243.4|2243.79|2242.29|0
1624043400000|2021-06-18 19:10:00|2244.29|2242.79|2245.24|2243.74|2245.72|2244.22|2243.63|2242.13|0
1624043700000|2021-06-18 19:15:00|2245.23|2243.73|2246.34|2244.84|2246.35|2244.85|2244.71|2243.21|0
1624044000000|2021-06-18 19:20:00|2246.32|2244.82|2248.63|2247.13|2248.64|2247.14|2246.32|2244.82|0
1624044300000|2021-06-18 19:25:00|2248.61|2247.11|2247.53|2246.03|2248.64|2247.14|2247.52|2246.02|0
1624044600000|2021-06-18 19:30:00|2247.54|2246.04|2247.45|2245.95|2248.07|2246.57|2246.89|2245.39|0
1624044900000|2021-06-18 19:35:00|2247.43|2245.93|2248.49|2246.99|2248.53|2247.03|2246.92|2245.42|0
1624045200000|2021-06-18 19:40:00|2248.46|2246.96|2249.05|2247.55|2249.1|2247.6|2247.46|2245.96|0
1624045500000|2021-06-18 19:45:00|2248.98|2247.48|2245.96|2244.46|2248.98|2247.48|2245.94|2244.44|0
1624045800000|2021-06-18 19:50:00|2245.94|2244.44|2246.09|2244.59|2247.15|2245.65|2245.54|2244.04|0
1624046100000|2021-06-18 19:55:00|2246.1|2244.6|2243.2|2241.7|2246.1|2244.6|2241.77|2240.27|0
1624046400000|2021-06-18 20:00:00|2243.22|2241.72|2241.95|2240.45|2243.22|2241.72|2239.86|2238.36|0
1624046700000|2021-06-18 20:05:00|2241.97|2240.47|2240.35|2238.85|2242.6|2241.1|2240.35|2238.85|0
1624047000000|2021-06-18 20:10:00|2240.39|2238.89|2241.18|2239.68|2241.57|2240.07|2240.39|2238.89|0
1624047300000|2021-06-18 20:15:00|2241.22|2239.72|2241.31|2239.81|2241.33|2239.83|2240.91|2239.41|0
1624047600000|2021-06-18 20:20:00|2241.26|2239.76|2241.18|2239.68|2241.36|2239.86|2241.02|2239.52|0
1624047900000|2021-06-18 20:25:00|2241.14|2239.64|2240.98|2239.48|2241.26|2239.76|2240.94|2239.44|0
1624048200000|2021-06-18 20:30:00|2241|2239.5|2239.74|2238.24|2241.63|2240.13|2239.74|2238.24|0
1624048500000|2021-06-18 20:35:00|2239.76|2238.26|2238.87|2237.37|2239.88|2238.38|2238.77|2237.27|0
1624048800000|2021-06-18 20:40:00|2238.85|2237.35|2237.87|2236.37|2238.87|2237.37|2237.67|2236.17|0
1624049100000|2021-06-18 20:45:00|2237.89|2236.39|2237.97|2236.47|2238.26|2236.76|2237.81|2236.31|0
1624049400000|2021-06-18 20:50:00|2237.99|2236.49|2237.43|2235.93|2238.08|2236.58|2237.33|2235.83|0
1624049700000|2021-06-18 20:55:00|2237.45|2235.95|2237.08|2235.58|2237.53|2236.03|2236.77|2235.27|0
1624050000000|2021-06-18 21:00:00|2237.5|2236|2237.5|2236|2237.5|2236|2237.5|2236|0
1624226400000|2021-06-20 22:00:00|2240.15|2238.65|2238.44|2236.94|2240.23|2238.73|2238.13|2236.63|0
1624226700000|2021-06-20 22:05:00|2238.43|2236.93|2239.4|2237.9|2239.65|2238.15|2238.14|2236.64|0
1624227000000|2021-06-20 22:10:00|2239.41|2237.91|2238.8|2237.3|2239.45|2237.95|2238.56|2237.06|0
1624227300000|2021-06-20 22:15:00|2238.81|2237.31|2238.56|2237.06|2239|2237.5|2238.15|2236.65|0
1624227600000|2021-06-20 22:20:00|2238.55|2237.05|2238.8|2237.3|2239.1|2237.6|2238.5|2237|0
1624227900000|2021-06-20 22:25:00|2238.82|2237.32|2239|2237.5|2239.1|2237.6|2238.82|2237.32|0
1624228200000|2021-06-20 22:30:00|2239.02|2237.52|2240.65|2239.15|2240.65|2239.15|2239.02|2237.52|0
1624228500000|2021-06-20 22:35:00|2240.67|2239.17|2241.46|2239.96|2241.65|2240.15|2240.67|2239.17|0
1624228800000|2021-06-20 22:40:00|2241.48|2239.98|2240.77|2239.27|2241.67|2240.17|2240.47|2238.97|0
1624229100000|2021-06-20 22:45:00|2240.78|2239.28|2240.96|2239.46|2241.32|2239.82|2240.78|2239.28|0
1624229400000|2021-06-20 22:50:00|2240.97|2239.47|2241.89|2240.39|2242.03|2240.53|2240.57|2239.07|0
1624229700000|2021-06-20 22:55:00|2241.9|2240.4|2241.89|2240.39|2242.23|2240.73|2241.69|2240.19|0
1624230000000|2021-06-20 23:00:00|2241.91|2240.41|2241.95|2240.45|2242.14|2240.64|2241.15|2239.65|0
1624230300000|2021-06-20 23:05:00|2241.96|2240.46|2242.84|2241.34|2243.59|2242.09|2241.95|2240.45|0
1624230600000|2021-06-20 23:10:00|2242.85|2241.35|2243.85|2242.35|2244.2|2242.7|2242.85|2241.35|0
1624230900000|2021-06-20 23:15:00|2243.83|2242.33|2244.09|2242.59|2244.3|2242.8|2243.75|2242.25|0
1624231200000|2021-06-20 23:20:00|2244.1|2242.6|2244.09|2242.59|2244.2|2242.7|2243.75|2242.25|0
1624231500000|2021-06-20 23:25:00|2244.08|2242.58|2244.54|2243.04|2244.64|2243.14|2243.99|2242.49|0
1624231800000|2021-06-20 23:30:00|2244.5|2243|2244.09|2242.59|2244.5|2243|2243.75|2242.25|0
1624232100000|2021-06-20 23:35:00|2244.11|2242.61|2243.1|2241.6|2244.3|2242.8|2242.75|2241.25|0
1624232400000|2021-06-20 23:40:00|2243.08|2241.58|2244.09|2242.59|2244.09|2242.59|2242.65|2241.15|0
1624232700000|2021-06-20 23:45:00|2244.11|2242.61|2243.15|2241.65|2244.2|2242.7|2242.75|2241.25|0
1624233000000|2021-06-20 23:50:00|2243.16|2241.66|2243.75|2242.25|2244.09|2242.59|2243|2241.5|0
1624233300000|2021-06-20 23:55:00|2243.77|2242.27|2243.68|2242.18|2244.12|2242.62|2243.44|2241.94|0
1624233600000|2021-06-21 00:00:00|2243.66|2242.16|2243.03|2241.53|2244.02|2242.52|2242.78|2241.28|0
1624233900000|2021-06-21 00:05:00|2243.04|2241.54|2242.98|2241.48|2243.33|2241.83|2242.68|2241.18|0
1624234200000|2021-06-21 00:10:00|2242.97|2241.47|2243.58|2242.08|2243.68|2242.18|2242.48|2240.98|0
1624234500000|2021-06-21 00:15:00|2243.56|2242.06|2244.66|2243.16|2244.68|2243.18|2242.05|2240.55|0
1624234800000|2021-06-21 00:20:00|2244.67|2243.17|2242.05|2240.55|2244.88|2243.38|2241.68|2240.18|0
1624235100000|2021-06-21 00:25:00|2242.02|2240.52|2240.53|2239.03|2242.06|2240.56|2240.3|2238.8|0
1624235400000|2021-06-21 00:30:00|2240.54|2239.04|2239.45|2237.95|2240.76|2239.26|2238.86|2237.36|0
1624235700000|2021-06-21 00:35:00|2239.44|2237.94|2240.07|2238.57|2240.54|2239.04|2239.11|2237.61|0
1624236000000|2021-06-21 00:40:00|2240.11|2238.61|2239.13|2237.63|2240.31|2238.81|2238.9|2237.4|0
1624236300000|2021-06-21 00:45:00|2239.12|2237.62|2239.37|2237.87|2239.37|2237.87|2238.87|2237.37|0
1624236600000|2021-06-21 00:50:00|2239.38|2237.88|2239.94|2238.44|2240.35|2238.85|2239.37|2237.87|0
1624236900000|2021-06-21 00:55:00|2239.98|2238.48|2241.09|2239.59|2241.09|2239.59|2239.98|2238.48|0
1624237200000|2021-06-21 01:00:00|2241.11|2239.61|2240.92|2239.42|2241.79|2240.29|2240.92|2239.42|0
1624237500000|2021-06-21 01:05:00|2240.93|2239.43|2240.07|2238.57|2240.94|2239.44|2240.04|2238.54|0
1624237800000|2021-06-21 01:10:00|2240.06|2238.56|2239.73|2238.23|2240.58|2239.08|2239.47|2237.97|0
1624238100000|2021-06-21 01:15:00|2239.72|2238.22|2237.69|2236.19|2239.72|2238.22|2237.45|2235.95|0
1624238400000|2021-06-21 01:20:00|2237.71|2236.21|2238.71|2237.21|2238.71|2237.21|2237.56|2236.06|0
1624238700000|2021-06-21 01:25:00|2238.64|2237.14|2237.72|2236.22|2238.73|2237.23|2237.58|2236.08|0
1624239000000|2021-06-21 01:30:00|2237.71|2236.21|2235.4|2233.9|2237.72|2236.22|2235.11|2233.61|0
1624239300000|2021-06-21 01:35:00|2235.37|2233.87|2235.88|2234.38|2235.89|2234.39|2234.72|2233.22|0
1624239600000|2021-06-21 01:40:00|2235.87|2234.37|2233.54|2232.04|2235.88|2234.38|2233.54|2232.04|0
1624239900000|2021-06-21 01:45:00|2233.5|2232|2234.02|2232.52|2234.06|2232.56|2233.16|2231.66|0
1624240200000|2021-06-21 01:50:00|2234.01|2232.51|2231.36|2229.86|2234.01|2232.51|2231.12|2229.62|0
1624240500000|2021-06-21 01:55:00|2231.43|2229.93|2230.91|2229.41|2231.7|2230.2|2230.91|2229.41|0
1624240800000|2021-06-21 02:00:00|2230.94|2229.44|2230.33|2228.83|2231.13|2229.63|2230.33|2228.83|0
1624241100000|2021-06-21 02:05:00|2230.35|2228.85|2229.03|2227.53|2230.35|2228.85|2227.89|2226.39|0
1624241400000|2021-06-21 02:10:00|2229.02|2227.52|2229.55|2228.05|2231.14|2229.64|2229.02|2227.52|0
1624241700000|2021-06-21 02:15:00|2229.59|2228.09|2228.5|2227|2229.71|2228.21|2228.04|2226.54|0
1624242000000|2021-06-21 02:20:00|2228.51|2227.01|2230.25|2228.75|2230.95|2229.45|2228.51|2227.01|0
1624242300000|2021-06-21 02:25:00|2230.26|2228.76|2229.56|2228.06|2230.58|2229.08|2229.33|2227.83|0
1624242600000|2021-06-21 02:30:00|2229.57|2228.07|2228.6|2227.1|2229.82|2228.32|2228.6|2227.1|0
1624242900000|2021-06-21 02:35:00|2228.59|2227.09|2226.36|2224.86|2228.59|2227.09|2226.35|2224.85|0
1624243200000|2021-06-21 02:40:00|2226.35|2224.85|2226.79|2225.29|2226.79|2225.29|2225.21|2223.71|0
1624243500000|2021-06-21 02:45:00|2226.77|2225.27|2225.76|2224.26|2226.9|2225.4|2225.76|2224.26|0
1624243800000|2021-06-21 02:50:00|2225.77|2224.27|2226.01|2224.51|2226.24|2224.74|2225.77|2224.27|0
1624244100000|2021-06-21 02:55:00|2226.03|2224.53|2225.94|2224.44|2226.32|2224.82|2225.83|2224.33|0
1624244400000|2021-06-21 03:00:00|2225.98|2224.48|2224|2222.5|2226.17|2224.67|2223.42|2221.92|0
1624244700000|2021-06-21 03:05:00|2223.99|2222.49|2223.8|2222.3|2223.99|2222.49|2222.69|2221.19|0
1624245000000|2021-06-21 03:10:00|2223.83|2222.33|2223.57|2222.07|2224.02|2222.52|2223.52|2222.02|0
1624245300000|2021-06-21 03:15:00|2223.56|2222.06|2222.41|2220.91|2223.78|2222.28|2222.34|2220.84|0
1624245600000|2021-06-21 03:20:00|2222.4|2220.9|2223.87|2222.37|2223.87|2222.37|2222.4|2220.9|0
1624245900000|2021-06-21 03:25:00|2223.88|2222.38|2223.81|2222.31|2224.12|2222.62|2223.56|2222.06|0
1624246200000|2021-06-21 03:30:00|2223.94|2222.44|2224.13|2222.63|2224.13|2222.63|2223.64|2222.14|0
1624246500000|2021-06-21 03:35:00|2224.16|2222.66|2224.09|2222.59|2224.4|2222.9|2223.99|2222.49|0
1624246800000|2021-06-21 03:40:00|2224.07|2222.57|2224.77|2223.27|2225|2223.5|2224.04|2222.54|0
1624247100000|2021-06-21 03:45:00|2224.74|2223.24|2225.47|2223.97|2225.47|2223.97|2224.6|2223.1|0
1624247400000|2021-06-21 03:50:00|2225.46|2223.96|2227.4|2225.9|2228.3|2226.8|2225.46|2223.96|0
1624247700000|2021-06-21 03:55:00|2227.44|2225.94|2227.28|2225.78|2228.38|2226.88|2227.18|2225.68|0
1624248000000|2021-06-21 04:00:00|2227.29|2225.79|2227.08|2225.58|2227.29|2225.79|2226.52|2225.02|0
1624248300000|2021-06-21 04:05:00|2227.07|2225.57|2229.05|2227.55|2229.08|2227.58|2227.05|2225.55|0
1624248600000|2021-06-21 04:10:00|2229.06|2227.56|2228.55|2227.05|2229.33|2227.83|2228.55|2227.05|0
1624248900000|2021-06-21 04:15:00|2228.56|2227.06|2227.34|2225.84|2228.56|2227.06|2226.45|2224.95|0
1624249200000|2021-06-21 04:20:00|2227.33|2225.83|2227.34|2225.84|2227.66|2226.16|2226.95|2225.45|0
1624249500000|2021-06-21 04:25:00|2227.32|2225.82|2227.32|2225.82|2227.32|2225.82|2226.36|2224.86|0
1624249800000|2021-06-21 04:30:00|2227.31|2225.81|2228.35|2226.85|2228.72|2227.22|2227.29|2225.79|0
1624250100000|2021-06-21 04:35:00|2228.33|2226.83|2227.82|2226.32|2228.53|2227.03|2227.77|2226.27|0
1624250400000|2021-06-21 04:40:00|2227.83|2226.33|2228.62|2227.12|2229.35|2227.85|2227.82|2226.32|0
1624250700000|2021-06-21 04:45:00|2228.61|2227.11|2228.13|2226.63|2229.08|2227.58|2227.89|2226.39|0
1624251000000|2021-06-21 04:50:00|2228.15|2226.65|2227.24|2225.74|2228.62|2227.12|2227.2|2225.7|0
1624251300000|2021-06-21 04:55:00|2227.23|2225.73|2228.2|2226.7|2228.2|2226.7|2227.22|2225.72|0
1624251600000|2021-06-21 05:00:00|2228.19|2226.69|2227.82|2226.32|2228.22|2226.72|2227.57|2226.07|0
1624251900000|2021-06-21 05:05:00|2227.84|2226.34|2226.74|2225.24|2227.98|2226.48|2226.73|2225.23|0
1624252200000|2021-06-21 05:10:00|2226.75|2225.25|2226.91|2225.41|2227.48|2225.98|2226.49|2224.99|0
1624252500000|2021-06-21 05:15:00|2226.9|2225.4|2226.42|2224.92|2226.91|2225.41|2226.4|2224.9|0
1624252800000|2021-06-21 05:20:00|2226.4|2224.9|2226.54|2225.04|2226.71|2225.21|2226.4|2224.9|0
1624253100000|2021-06-21 05:25:00|2226.55|2225.05|2226.97|2225.47|2227.2|2225.7|2226.43|2224.93|0
1624253400000|2021-06-21 05:30:00|2227|2225.5|2226.54|2225.04|2227.2|2225.7|2226.41|2224.91|0
1624253700000|2021-06-21 05:35:00|2226.55|2225.05|2226.43|2224.93|2227.41|2225.91|2226.43|2224.93|0
1624254000000|2021-06-21 05:40:00|2226.41|2224.91|2226.59|2225.09|2226.59|2225.09|2226.25|2224.75|0
1624254300000|2021-06-21 05:45:00|2226.58|2225.08|2227.07|2225.57|2227.46|2225.96|2226.58|2225.08|0
1624254600000|2021-06-21 05:50:00|2227.09|2225.59|2226.53|2225.03|2227.48|2225.98|2226.53|2225.03|0
1624254900000|2021-06-21 05:55:00|2226.54|2225.04|2227.33|2225.83|2227.48|2225.98|2226.53|2225.03|0
1624255200000|2021-06-21 06:00:00|2227.02|2225.52|2226.36|2224.86|2229.87|2228.37|2226.36|2224.86|0
1624255500000|2021-06-21 06:05:00|2226.39|2224.89|2227.32|2225.82|2227.84|2226.34|2226.33|2224.83|0
1624255800000|2021-06-21 06:10:00|2227.33|2225.83|2228.3|2226.8|2228.87|2227.37|2227|2225.5|0
1624256100000|2021-06-21 06:15:00|2228.33|2226.83|2229.72|2228.22|2230.2|2228.7|2228.28|2226.78|0
1624256400000|2021-06-21 06:20:00|2229.71|2228.21|2230.91|2229.41|2231.68|2230.18|2229.49|2227.99|0
1624256700000|2021-06-21 06:25:00|2230.9|2229.4|2232.41|2230.91|2232.55|2231.05|2230.9|2229.4|0
1624257000000|2021-06-21 06:30:00|2232.38|2230.88|2232.36|2230.96|2232.53|2231.03|2228.86|2227.46|52
1624257300000|2021-06-21 06:35:00|2232.49|2231.09|2231.36|2229.96|2232.49|2231.09|2230.99|2229.59|23
1624257600000|2021-06-21 06:40:00|2230.99|2229.59|2229.61|2228.21|2230.99|2229.59|2229.11|2227.71|17
1624257900000|2021-06-21 06:45:00|2229.49|2228.09|2229.86|2228.46|2230.49|2229.09|2229.36|2227.96|24
1624258200000|2021-06-21 06:50:00|2229.74|2228.34|2230.61|2229.21|2230.86|2229.46|2229.49|2228.09|21
1624258500000|2021-06-21 06:55:00|2230.02|2228.52|2230.62|2229.12|2231.78|2230.28|2229.18|2227.68|0
1624258800000|2021-06-21 07:00:00|2230.78|2229.28|2229.41|2228.91|2234.41|2233.91|2228.16|2227.66|4551
1624259100000|2021-06-21 07:05:00|2229.29|2228.79|2229.29|2228.79|2236.66|2236.16|2229.04|2228.54|3718
1624259400000|2021-06-21 07:10:00|2229.41|2228.91|2227.29|2226.79|2231.41|2230.91|2226.54|2226.04|2957
1624259700000|2021-06-21 07:15:00|2227.54|2227.04|2232.04|2231.54|2232.66|2232.16|2226.79|2226.29|3249
1624260000000|2021-06-21 07:20:00|2232.16|2231.66|2235.29|2234.79|2236.54|2236.04|2232.04|2231.54|2659
1624260300000|2021-06-21 07:25:00|2235.16|2234.66|2232.29|2231.79|2235.66|2235.16|2231.54|2231.04|1811
1624260600000|2021-06-21 07:30:00|2232.16|2231.66|2235.79|2235.29|2236.41|2235.91|2231.79|2231.29|2084
1624260900000|2021-06-21 07:35:00|2236.04|2235.54|2240.04|2239.54|2240.54|2240.04|2234.29|2233.79|1466
1624261200000|2021-06-21 07:40:00|2240.16|2239.66|2247.16|2246.66|2247.29|2246.79|2240.04|2239.54|2380
1624261500000|2021-06-21 07:45:00|2247.04|2246.54|2250.54|2250.04|2251.66|2251.16|2246.79|2246.29|2301
1624261800000|2021-06-21 07:50:00|2250.79|2250.29|2252.04|2251.54|2253.54|2253.04|2250.41|2249.91|1538
1624262100000|2021-06-21 07:55:00|2251.91|2251.41|2249.94|2249.44|2252.04|2251.54|2249.69|2249.19|1502
1624262400000|2021-06-21 08:00:00|2249.81|2249.31|2248.94|2248.44|2253.19|2252.69|2248.94|2248.44|1919
1624262700000|2021-06-21 08:05:00|2248.56|2248.06|2246.44|2245.94|2250.19|2249.69|2246.44|2245.94|1099
1624263000000|2021-06-21 08:10:00|2246.56|2246.06|2247.44|2246.94|2249.44|2248.94|2246.56|2246.06|991
1624263300000|2021-06-21 08:15:00|2247.56|2247.06|2249.94|2249.44|2250.69|2250.19|2246.19|2245.69|898
1624263600000|2021-06-21 08:20:00|2250.06|2249.56|2251.94|2251.44|2253.69|2253.19|2249.44|2248.94|971
1624263900000|2021-06-21 08:25:00|2251.81|2251.31|2249.94|2249.44|2253.19|2252.69|2249.94|2249.44|787
1624264200000|2021-06-21 08:30:00|2250.06|2249.56|2250.69|2250.19|2251.94|2251.44|2249.69|2249.19|551
1624264500000|2021-06-21 08:35:00|2250.81|2250.31|2251.94|2251.44|2252.56|2252.06|2248.69|2248.19|893
1624264800000|2021-06-21 08:40:00|2251.81|2251.31|2250.31|2249.81|2252.44|2251.94|2250.19|2249.69|585
1624265100000|2021-06-21 08:45:00|2250.19|2249.69|2253.44|2252.94|2253.69|2253.19|2249.94|2249.44|922
1624265400000|2021-06-21 08:50:00|2253.69|2253.19|2253.19|2252.69|2253.94|2253.44|2251.94|2251.44|695
1624265700000|2021-06-21 08:55:00|2253.31|2252.81|2252.94|2252.44|2254.69|2254.19|2251.69|2251.19|618
1624266000000|2021-06-21 09:00:00|2252.81|2252.31|2254.19|2253.69|2254.44|2253.94|2251.44|2250.94|677
1624266300000|2021-06-21 09:05:00|2254.06|2253.56|2254.19|2253.69|2255.69|2255.19|2253.69|2253.19|816
1624266600000|2021-06-21 09:10:00|2254.31|2253.81|2258.44|2257.94|2258.69|2258.19|2253.94|2253.44|1219
1624266900000|2021-06-21 09:15:00|2258.69|2258.19|2259.19|2258.69|2259.69|2259.19|2258.06|2257.56|1212
1624267200000|2021-06-21 09:20:00|2259.44|2258.94|2259.81|2259.31|2261.19|2260.69|2259.31|2258.81|1332
1624267500000|2021-06-21 09:25:00|2259.69|2259.19|2259.44|2258.94|2260.94|2260.44|2259.19|2258.69|554
1624267800000|2021-06-21 09:30:00|2259.31|2258.81|2258.81|2258.31|2260.69|2260.19|2258.56|2258.06|612
1624268100000|2021-06-21 09:35:00|2258.94|2258.44|2258.31|2257.81|2260.19|2259.69|2257.94|2257.44|673
1624268400000|2021-06-21 09:40:00|2258.44|2257.94|2260.94|2260.44|2261.19|2260.69|2258.44|2257.94|1551
1624268700000|2021-06-21 09:45:00|2261.06|2260.56|2261.44|2260.94|2262.94|2262.44|2260.94|2260.44|534
1624269000000|2021-06-21 09:50:00|2261.69|2261.19|2264.44|2263.94|2264.81|2264.31|2261.69|2261.19|1184
1624269300000|2021-06-21 09:55:00|2264.31|2263.81|2262.69|2262.19|2264.56|2264.06|2262.31|2261.81|1687
1624269600000|2021-06-21 10:00:00|2262.94|2262.44|2262.19|2261.69|2264.19|2263.69|2261.94|2261.44|1586
1624269900000|2021-06-21 10:05:00|2262.06|2261.56|2261.94|2261.44|2263.19|2262.69|2261.69|2261.19|634
1624270200000|2021-06-21 10:10:00|2261.69|2261.19|2261.19|2260.69|2263.44|2262.94|2260.94|2260.44|412
1624270500000|2021-06-21 10:15:00|2261.31|2260.81|2261.69|2261.19|2262.94|2262.44|2261.31|2260.81|437
1624270800000|2021-06-21 10:20:00|2261.81|2261.31|2264.69|2264.19|2264.94|2264.44|2261.44|2260.94|527
1624271100000|2021-06-21 10:25:00|2264.56|2264.06|2261.94|2261.44|2265.44|2264.94|2261.94|2261.44|523
1624271400000|2021-06-21 10:30:00|2262.06|2261.56|2262.94|2262.44|2264.44|2263.94|2261.94|2261.44|378
1624271700000|2021-06-21 10:35:00|2263.06|2262.56|2264.69|2264.19|2264.69|2264.19|2262.94|2262.44|408
1624272000000|2021-06-21 10:40:00|2264.56|2264.06|2264.44|2263.94|2265.69|2265.19|2264.19|2263.69|941
1624272300000|2021-06-21 10:45:00|2264.56|2264.06|2263.94|2263.44|2264.69|2264.19|2262.69|2262.19|376
1624272600000|2021-06-21 10:50:00|2264.06|2263.56|2263.69|2263.19|2265.19|2264.69|2263.69|2263.19|700
1624272900000|2021-06-21 10:55:00|2263.56|2263.06|2262.31|2261.81|2263.94|2263.44|2262.19|2261.69|313
1624273200000|2021-06-21 11:00:00|2262.19|2261.69|2262.94|2262.44|2263.44|2262.94|2261.81|2261.31|349
1624273500000|2021-06-21 11:05:00|2262.69|2262.19|2262.44|2261.94|2264.56|2264.06|2262.19|2261.69|442
1624273800000|2021-06-21 11:10:00|2262.31|2261.81|2259.69|2259.19|2262.44|2261.94|2259.56|2259.06|519
1624274100000|2021-06-21 11:15:00|2259.81|2259.31|2258.06|2257.56|2260.69|2260.19|2257.94|2257.44|437
1624274400000|2021-06-21 11:20:00|2257.94|2257.44|2257.94|2257.44|2258.69|2258.19|2256.69|2256.19|648
1624274700000|2021-06-21 11:25:00|2257.44|2256.94|2259.19|2258.69|2259.44|2258.94|2257.19|2256.69|488
1624275000000|2021-06-21 11:30:00|2259.44|2258.94|2259.94|2259.44|2260.44|2259.94|2259.06|2258.56|640
1624275300000|2021-06-21 11:35:00|2260.06|2259.56|2263.19|2262.69|2263.44|2262.94|2260.06|2259.56|393
1624275600000|2021-06-21 11:40:00|2263.31|2262.81|2261.69|2261.19|2263.31|2262.81|2260.94|2260.44|325
1624275900000|2021-06-21 11:45:00|2261.81|2261.31|2263.31|2262.81|2264.19|2263.69|2261.69|2261.19|387
1624276200000|2021-06-21 11:50:00|2263.19|2262.69|2264.94|2264.44|2265.69|2265.19|2262.69|2262.19|547
1624276500000|2021-06-21 11:55:00|2265.06|2264.56|2266.19|2265.69|2268.19|2267.69|2264.94|2264.44|1060
1624276800000|2021-06-21 12:00:00|2266.44|2265.94|2266.94|2266.44|2267.19|2266.69|2265.69|2265.19|576
1624277100000|2021-06-21 12:05:00|2267.06|2266.56|2268.06|2267.56|2268.44|2267.94|2266.69|2266.19|817
1624277400000|2021-06-21 12:10:00|2267.94|2267.44|2266.31|2265.81|2268.44|2267.94|2265.69|2265.19|790
1624277700000|2021-06-21 12:15:00|2266.44|2265.94|2267.31|2266.81|2268.06|2267.56|2266.19|2265.69|472
1624278000000|2021-06-21 12:20:00|2267.19|2266.69|2266.69|2266.19|2268.19|2267.69|2266.44|2265.94|467
1624278300000|2021-06-21 12:25:00|2266.44|2265.94|2265.31|2264.81|2266.94|2266.44|2265.19|2264.69|363
1624278600000|2021-06-21 12:30:00|2265.19|2264.69|2265.19|2264.69|2265.81|2265.31|2264.69|2264.19|326
1624278900000|2021-06-21 12:35:00|2265.31|2264.81|2265.44|2264.94|2266.69|2266.19|2265.19|2264.69|656
1624279200000|2021-06-21 12:40:00|2265.56|2265.06|2265.44|2264.94|2265.94|2265.44|2264.94|2264.44|272
1624279500000|2021-06-21 12:45:00|2265.19|2264.69|2265.31|2264.81|2265.81|2265.31|2264.06|2263.56|215
1624279800000|2021-06-21 12:50:00|2265.19|2264.69|2266.81|2266.31|2267.44|2266.94|2265.19|2264.69|355
1624280100000|2021-06-21 12:55:00|2266.69|2266.19|2266.19|2265.69|2267.19|2266.69|2265.94|2265.44|404
1624280400000|2021-06-21 13:00:00|2266.06|2265.56|2266.69|2266.19|2266.94|2266.44|2265.44|2264.94|243
1624280700000|2021-06-21 13:05:00|2266.56|2266.06|2266.44|2265.94|2267.44|2266.94|2266.06|2265.56|347
1624281000000|2021-06-21 13:10:00|2266.69|2266.19|2266.19|2265.69|2267.19|2266.69|2265.44|2264.94|254
1624281300000|2021-06-21 13:15:00|2265.94|2265.44|2264.69|2264.19|2266.31|2265.81|2263.94|2263.44|417
1624281600000|2021-06-21 13:20:00|2264.56|2264.06|2263.94|2263.44|2265.31|2264.81|2263.94|2263.44|414
1624281900000|2021-06-21 13:25:00|2264.06|2263.56|2264.69|2264.19|2264.69|2264.19|2263.44|2262.94|450
1624282200000|2021-06-21 13:30:00|2264.56|2264.06|2264.94|2264.44|2265.94|2265.44|2262.44|2261.94|1273
1624282500000|2021-06-21 13:35:00|2265.19|2264.69|2265.94|2265.44|2267.19|2266.69|2264.44|2263.94|946
1624282800000|2021-06-21 13:40:00|2265.81|2265.31|2264.19|2263.69|2266.69|2266.19|2263.56|2263.06|638
1624283100000|2021-06-21 13:45:00|2263.94|2263.44|2265.19|2264.69|2265.69|2265.19|2261.94|2261.44|1071
1624283400000|2021-06-21 13:50:00|2265.06|2264.56|2264.69|2264.19|2265.06|2264.56|2262.31|2261.81|981
1624283700000|2021-06-21 13:55:00|2264.81|2264.31|2261.69|2261.19|2264.94|2264.44|2260.94|2260.44|1154
1624284000000|2021-06-21 14:00:00|2261.81|2261.31|2264.19|2263.69|2264.31|2263.81|2261.56|2261.06|1986
1624284300000|2021-06-21 14:05:00|2264.31|2263.81|2267.19|2266.69|2267.19|2266.69|2264.19|2263.69|2424
1624284600000|2021-06-21 14:10:00|2266.94|2266.44|2267.62|2267.12|2267.81|2267.31|2266.69|2266.19|1261
1624284900000|2021-06-21 14:15:00|2267.87|2267.37|2266.98|2266.48|2269.48|2268.98|2266.85|2266.35|1887
1624285200000|2021-06-21 14:20:00|2267.1|2266.6|2268.73|2268.23|2269.23|2268.73|2266.98|2266.48|1166
1624285500000|2021-06-21 14:25:00|2268.98|2268.48|2268.98|2268.48|2269.98|2269.48|2268.35|2267.85|869
1624285800000|2021-06-21 14:30:00|2269.1|2268.6|2269.23|2268.73|2270.73|2270.23|2269.1|2268.6|739
1624286100000|2021-06-21 14:35:00|2269.35|2268.85|2268.48|2267.98|2269.48|2268.98|2267.73|2267.23|907
1624286400000|2021-06-21 14:40:00|2268.73|2268.23|2267.85|2267.35|2269.73|2269.23|2267.73|2267.23|970
1624286700000|2021-06-21 14:45:00|2267.98|2267.48|2268.73|2268.23|2269.23|2268.73|2267.85|2267.35|922
1624287000000|2021-06-21 14:50:00|2268.98|2268.48|2267.48|2266.98|2269.23|2268.73|2267.48|2266.98|674
1624287300000|2021-06-21 14:55:00|2267.6|2267.1|2267.73|2267.23|2268.73|2268.23|2267.35|2266.85|813
1624287600000|2021-06-21 15:00:00|2267.6|2267.1|2264.98|2264.48|2267.73|2267.23|2264.48|2263.98|1126
1624287900000|2021-06-21 15:05:00|2265.23|2264.73|2265.73|2265.23|2266.23|2265.73|2264.98|2264.48|1028
1624288200000|2021-06-21 15:10:00|2265.85|2265.35|2264.73|2264.23|2265.98|2265.48|2264.1|2263.6|855
1624288500000|2021-06-21 15:15:00|2264.6|2264.1|2264.73|2264.23|2264.98|2264.48|2263.85|2263.35|1130
1624288800000|2021-06-21 15:20:00|2264.48|2263.98|2267.59|2266.09|2267.59|2266.98|2264.48|2263.98|1982
1624289100000|2021-06-21 15:25:00|2267.57|2266.07|2267.11|2265.61|2268.5|2267|2266.8|2265.3|725
1624289400000|2021-06-21 15:30:00|2267.27|2265.77|2268.55|2267.15|2268.68|2267.28|2266.3|2264.9|81
1624289700000|2021-06-21 15:35:00|2268.43|2267.03|2268.93|2267.53|2269.68|2268.28|2267.43|2266.03|0
1624290000000|2021-06-21 15:40:00|2268.55|2267.15|2269.3|2267.9|2269.8|2268.4|2268.55|2267.15|0
1624290300000|2021-06-21 15:45:00|2269.43|2268.03|2268.93|2267.53|2269.43|2268.03|2268.05|2266.65|0
1624290600000|2021-06-21 15:50:00|2269.05|2267.65|2269.43|2268.03|2270.68|2269.28|2269.05|2267.65|0
1624290900000|2021-06-21 15:55:00|2269.3|2267.9|2270.14|2268.64|2270.43|2269.03|2269.18|2267.78|101140
1624291200000|2021-06-21 16:00:00|2270.15|2268.65|2271.3|2269.8|2271.59|2270.09|2270.15|2268.65|0
1624291500000|2021-06-21 16:05:00|2271.29|2269.79|2271.4|2269.9|2271.97|2270.47|2271.29|2269.79|0
1624291800000|2021-06-21 16:10:00|2271.41|2269.91|2271.24|2269.74|2271.48|2269.98|2270.96|2269.46|0
1624292100000|2021-06-21 16:15:00|2271.23|2269.73|2271.38|2269.88|2271.68|2270.18|2270.81|2269.31|0
1624292400000|2021-06-21 16:20:00|2271.39|2269.89|2270.36|2268.86|2271.4|2269.9|2270.13|2268.63|0
1624292700000|2021-06-21 16:25:00|2270.34|2268.84|2270.67|2269.17|2270.86|2269.36|2270.34|2268.84|0
1624293000000|2021-06-21 16:30:00|2270.65|2269.15|2270.52|2269.02|2270.72|2269.22|2270.38|2268.88|0
1624293300000|2021-06-21 16:35:00|2270.49|2268.99|2270.22|2268.72|2270.72|2269.22|2270.2|2268.7|0
1624293600000|2021-06-21 16:40:00|2270.24|2268.74|2270.69|2269.19|2270.72|2269.22|2270.24|2268.74|0
1624293900000|2021-06-21 16:45:00|2270.67|2269.17|2270.83|2269.33|2271.19|2269.69|2270.62|2269.12|0
1624294200000|2021-06-21 16:50:00|2270.85|2269.35|2270.18|2268.68|2270.85|2269.35|2270.15|2268.65|0
1624294500000|2021-06-21 16:55:00|2270.19|2268.69|2270.39|2268.89|2270.44|2268.94|2269.73|2268.23|0
1624294800000|2021-06-21 17:00:00|2270.38|2268.88|2270.29|2268.79|2270.6|2269.1|2270.27|2268.77|0
1624295100000|2021-06-21 17:05:00|2270.27|2268.77|2270.09|2268.59|2270.34|2268.84|2270.03|2268.53|0
1624295400000|2021-06-21 17:10:00|2270.11|2268.61|2270.16|2268.66|2270.4|2268.9|2269.84|2268.34|0
1624295700000|2021-06-21 17:15:00|2270.15|2268.65|2270.23|2268.73|2270.7|2269.2|2270.12|2268.62|0
1624296000000|2021-06-21 17:20:00|2270.22|2268.72|2270.23|2268.73|2270.46|2268.96|2270.15|2268.65|0
1624296300000|2021-06-21 17:25:00|2270.26|2268.76|2270.83|2269.33|2271.31|2269.81|2270.15|2268.65|0
1624296600000|2021-06-21 17:30:00|2270.84|2269.34|2271.38|2269.88|2271.41|2269.91|2270.69|2269.19|0
1624296900000|2021-06-21 17:35:00|2271.34|2269.84|2271.65|2270.15|2271.74|2270.24|2271.1|2269.6|0
1624297200000|2021-06-21 17:40:00|2271.66|2270.16|2273.62|2272.12|2273.66|2272.16|2271.66|2270.16|0
1624297500000|2021-06-21 17:45:00|2273.61|2272.11|2274.05|2272.55|2274.3|2272.8|2273.58|2272.08|0
1624297800000|2021-06-21 17:50:00|2274.03|2272.53|2274.51|2273.01|2274.78|2273.28|2274.01|2272.51|0
1624298100000|2021-06-21 17:55:00|2274.54|2273.04|2274.28|2272.78|2274.61|2273.11|2274.18|2272.68|0
1624298400000|2021-06-21 18:00:00|2274.29|2272.79|2273.54|2272.04|2274.49|2272.99|2273.4|2271.9|0
1624298700000|2021-06-21 18:05:00|2273.5|2272|2273.45|2271.95|2273.75|2272.25|2273.24|2271.74|0
1624299000000|2021-06-21 18:10:00|2273.35|2271.85|2273.5|2272|2273.5|2272|2273.21|2271.71|0
1624299300000|2021-06-21 18:15:00|2273.51|2272.01|2274.16|2272.66|2274.29|2272.79|2273.51|2272.01|0
1624299600000|2021-06-21 18:20:00|2274.14|2272.64|2273.87|2272.37|2274.4|2272.9|2273.65|2272.15|0
1624299900000|2021-06-21 18:25:00|2273.86|2272.36|2273.95|2272.45|2274.11|2272.61|2273.62|2272.12|0
1624300200000|2021-06-21 18:30:00|2273.92|2272.42|2273.58|2272.08|2274.09|2272.59|2273.29|2271.79|0
1624300500000|2021-06-21 18:35:00|2273.54|2272.04|2273.17|2271.67|2273.87|2272.37|2273.11|2271.61|0
1624300800000|2021-06-21 18:40:00|2273.18|2271.68|2273.38|2271.88|2273.38|2271.88|2273.17|2271.67|0
1624301100000|2021-06-21 18:45:00|2273.37|2271.87|2272.85|2271.35|2273.58|2272.08|2272.61|2271.11|0
1624301400000|2021-06-21 18:50:00|2272.83|2271.33|2273.86|2272.36|2273.88|2272.38|2272.59|2271.09|0
1624301700000|2021-06-21 18:55:00|2273.88|2272.38|2274.34|2272.84|2274.61|2273.11|2273.85|2272.35|0
1624302000000|2021-06-21 19:00:00|2274.36|2272.86|2274.62|2273.12|2274.64|2273.14|2274.07|2272.57|0
1624302300000|2021-06-21 19:05:00|2274.64|2273.14|2275.38|2273.88|2275.41|2273.91|2274.62|2273.12|0
1624302600000|2021-06-21 19:10:00|2275.36|2273.86|2274.14|2272.64|2275.36|2273.86|2274.12|2272.62|0
1624302900000|2021-06-21 19:15:00|2274.15|2272.65|2274.34|2272.84|2274.41|2272.91|2274.01|2272.51|0
1624303200000|2021-06-21 19:20:00|2274.35|2272.85|2272.94|2271.44|2274.35|2272.85|2272.83|2271.33|0
1624303500000|2021-06-21 19:25:00|2272.97|2271.47|2273.63|2272.13|2273.82|2272.32|2272.59|2271.09|0
1624303800000|2021-06-21 19:30:00|2273.61|2272.11|2274.6|2273.1|2274.6|2273.1|2273.56|2272.06|0
1624304100000|2021-06-21 19:35:00|2274.61|2273.11|2273.94|2272.44|2274.63|2273.13|2273.61|2272.11|0
1624304400000|2021-06-21 19:40:00|2273.95|2272.45|2273.34|2271.84|2274.19|2272.69|2273.29|2271.79|0
1624304700000|2021-06-21 19:45:00|2273.42|2271.92|2273.64|2272.14|2273.78|2272.28|2272.77|2271.27|0
1624305000000|2021-06-21 19:50:00|2273.67|2272.17|2274.01|2272.51|2274.07|2272.57|2272.86|2271.36|0
1624305300000|2021-06-21 19:55:00|2274.03|2272.53|2274.51|2273.01|2275.11|2273.61|2272.96|2271.46|0
1624305600000|2021-06-21 20:00:00|2274.47|2272.97|2276.14|2274.64|2276.24|2274.74|2274.2|2272.7|0
1624305900000|2021-06-21 20:05:00|2276.16|2274.66|2276.12|2274.62|2276.69|2275.19|2275.92|2274.42|0
1624306200000|2021-06-21 20:10:00|2276.1|2274.6|2276.72|2275.22|2276.76|2275.26|2275.92|2274.42|0
1624306500000|2021-06-21 20:15:00|2276.74|2275.24|2276.82|2275.32|2276.99|2275.49|2276.71|2275.21|0
1624306800000|2021-06-21 20:20:00|2276.78|2275.28|2276.78|2275.28|2276.95|2275.45|2276.74|2275.24|0
1624307100000|2021-06-21 20:25:00|2276.74|2275.24|2276.79|2275.29|2276.79|2275.29|2276.71|2275.21|0
1624307400000|2021-06-21 20:30:00|2276.78|2275.28|2276.39|2274.89|2276.84|2275.34|2276.29|2274.79|0
1624307700000|2021-06-21 20:35:00|2276.41|2274.91|2276.62|2275.12|2276.72|2275.22|2276.18|2274.68|0
1624308000000|2021-06-21 20:40:00|2276.64|2275.14|2276.72|2275.22|2276.72|2275.22|2276.38|2274.88|0
1624308300000|2021-06-21 20:45:00|2276.7|2275.2|2276.83|2275.33|2277.07|2275.57|2276.62|2275.12|0
1624308600000|2021-06-21 20:50:00|2276.84|2275.34|2277.07|2275.57|2277.17|2275.67|2276.62|2275.12|0
1624308900000|2021-06-21 20:55:00|2277.05|2275.55|2276.55|2275.05|2277.07|2275.57|2276.35|2274.85|0
1624309200000|2021-06-21 21:00:00|2276.59|2275.09|2276.48|2274.98|2276.64|2275.14|2276.48|2274.98|0
1624309500000|2021-06-21 21:05:00|2276.52|2275.02|2276.48|2274.98|2276.52|2275.02|2276.44|2274.94|0
1624309800000|2021-06-21 21:10:00|2276.52|2275.02|2276.48|2274.98|2276.56|2275.06|2276.44|2274.94|0
1624310100000|2021-06-21 21:15:00|2276.44|2274.94|2276.56|2275.06|2276.68|2275.18|2276.44|2274.94|0
1624310400000|2021-06-21 21:20:00|2276.6|2275.1|2276.56|2275.06|2276.6|2275.1|2276.44|2274.94|0
1624310700000|2021-06-21 21:25:00|2276.6|2275.1|2276.6|2275.1|2276.6|2275.1|2276.6|2275.1|0
1624311900000|2021-06-21 21:45:00|2276.64|2275.14|2276.64|2275.14|2276.73|2275.23|2276.64|2275.14|0
1624312200000|2021-06-21 21:50:00|2276.68|2275.18|2276.68|2275.18|2276.73|2275.23|2276.56|2275.06|0
1624312500000|2021-06-21 21:55:00|2276.64|2275.14|2276.6|2275.1|2276.68|2275.18|2276.6|2275.1|0
1624312800000|2021-06-21 22:00:00|2276.66|2275.16|2276.34|2274.84|2277.15|2275.65|2276.34|2274.84|0
1624313100000|2021-06-21 22:05:00|2276.36|2274.86|2276.58|2275.08|2276.63|2275.13|2276.36|2274.86|0
1624313400000|2021-06-21 22:10:00|2276.6|2275.1|2276.68|2275.18|2276.68|2275.18|2276.48|2274.98|0
1624313700000|2021-06-21 22:15:00|2276.63|2275.13|2276.29|2274.79|2276.68|2275.18|2276.29|2274.79|0
1624314000000|2021-06-21 22:20:00|2276.27|2274.77|2276.29|2274.79|2276.29|2274.79|2276.19|2274.69|0
1624314300000|2021-06-21 22:25:00|2276.31|2274.81|2276.29|2274.79|2276.43|2274.93|2276.19|2274.69|0
1624314600000|2021-06-21 22:30:00|2276.28|2274.78|2276.08|2274.58|2276.29|2274.79|2276.08|2274.58|0
1624314900000|2021-06-21 22:35:00|2276.1|2274.6|2276.08|2274.58|2276.19|2274.69|2275.98|2274.48|0
1624315200000|2021-06-21 22:40:00|2276.07|2274.57|2275.98|2274.48|2276.19|2274.69|2275.98|2274.48|0
1624315500000|2021-06-21 22:45:00|2276|2274.5|2275.98|2274.48|2276.08|2274.58|2275.98|2274.48|0
1624315800000|2021-06-21 22:50:00|2275.97|2274.47|2275.78|2274.28|2275.98|2274.48|2275.78|2274.28|0
1624316100000|2021-06-21 22:55:00|2275.77|2274.27|2275.78|2274.28|2275.78|2274.28|2275.64|2274.14|0
1624316400000|2021-06-21 23:00:00|2275.8|2274.3|2275.87|2274.37|2276.19|2274.69|2275.63|2274.13|0
1624316700000|2021-06-21 23:05:00|2275.86|2274.36|2275.87|2274.37|2275.97|2274.47|2275.77|2274.27|0
1624317000000|2021-06-21 23:10:00|2275.89|2274.39|2276.18|2274.68|2276.18|2274.68|2275.89|2274.39|0
1624317300000|2021-06-21 23:15:00|2276.21|2274.71|2276.52|2275.02|2276.73|2275.23|2276.21|2274.71|0
1624317600000|2021-06-21 23:20:00|2276.53|2275.03|2276.83|2275.33|2276.83|2275.33|2276.52|2275.02|0
1624317900000|2021-06-21 23:25:00|2276.81|2275.31|2277.73|2276.23|2277.73|2276.23|2276.73|2275.23|0
1624318200000|2021-06-21 23:30:00|2277.72|2276.22|2277.38|2275.88|2277.72|2276.22|2277.28|2275.78|0
1624318500000|2021-06-21 23:35:00|2277.39|2275.89|2277.73|2276.23|2277.73|2276.23|2277.28|2275.78|0
1624318800000|2021-06-21 23:40:00|2277.72|2276.22|2277.28|2275.78|2277.73|2276.23|2277.28|2275.78|0
1624319100000|2021-06-21 23:45:00|2277.26|2275.76|2275.87|2274.37|2277.26|2275.76|2275.77|2274.27|0
1624319400000|2021-06-21 23:50:00|2275.86|2274.36|2276.07|2274.57|2276.18|2274.68|2275.63|2274.13|0
1624319700000|2021-06-21 23:55:00|2276.06|2274.56|2275.97|2274.47|2276.07|2274.57|2275.77|2274.27|0
1624320000000|2021-06-22 00:00:00|2275.98|2274.48|2275.87|2274.37|2276.28|2274.78|2275.63|2274.13|0
1624320300000|2021-06-22 00:05:00|2275.89|2274.39|2275.87|2274.37|2276.83|2275.33|2275.87|2274.37|0
1624320600000|2021-06-22 00:10:00|2275.86|2274.36|2275.63|2274.13|2276.52|2275.02|2275.63|2274.13|0
1624320900000|2021-06-22 00:15:00|2275.64|2274.14|2274.6|2273.1|2275.77|2274.27|2273.4|2271.9|0
1624321200000|2021-06-22 00:20:00|2274.59|2273.09|2273.17|2271.67|2274.6|2273.1|2272.93|2271.43|0
1624321500000|2021-06-22 00:25:00|2273.21|2271.71|2273.92|2272.42|2274.36|2272.86|2273.16|2271.66|0
1624321800000|2021-06-22 00:30:00|2273.88|2272.38|2275.25|2273.75|2275.42|2273.92|2273.79|2272.29|0
1624322100000|2021-06-22 00:35:00|2275.24|2273.74|2274.66|2273.16|2275.35|2273.85|2274.52|2273.02|0
1624322400000|2021-06-22 00:40:00|2274.65|2273.15|2273.8|2272.3|2274.66|2273.16|2273.58|2272.08|0
1624322700000|2021-06-22 00:45:00|2273.84|2272.34|2272.77|2271.27|2273.94|2272.44|2272.51|2271.01|0
1624323000000|2021-06-22 00:50:00|2272.78|2271.28|2272.06|2270.56|2273.06|2271.56|2272.05|2270.55|0
1624323300000|2021-06-22 00:55:00|2272.1|2270.6|2271.79|2270.29|2272.3|2270.8|2271.32|2269.82|0
1624323600000|2021-06-22 01:00:00|2271.77|2270.27|2271.09|2269.59|2272.29|2270.79|2271.08|2269.58|0
1624323900000|2021-06-22 01:05:00|2271.13|2269.63|2272.03|2270.53|2272.29|2270.79|2270.94|2269.44|0
1624324200000|2021-06-22 01:10:00|2272.04|2270.54|2271.91|2270.41|2272.51|2271.01|2271.76|2270.26|0
1624324500000|2021-06-22 01:15:00|2271.87|2270.37|2272.17|2270.67|2272.3|2270.8|2271.79|2270.29|0
1624324800000|2021-06-22 01:20:00|2272.14|2270.64|2271.05|2269.55|2272.31|2270.81|2271.05|2269.55|0
1624325100000|2021-06-22 01:25:00|2271.12|2269.62|2271.53|2270.03|2271.56|2270.06|2271.12|2269.62|0
1624325400000|2021-06-22 01:30:00|2271.49|2269.99|2272.48|2270.98|2272.61|2271.11|2271.4|2269.9|0
1624325700000|2021-06-22 01:35:00|2272.5|2271|2272.4|2270.9|2272.75|2271.25|2271.78|2270.28|0
1624326000000|2021-06-22 01:40:00|2272.39|2270.89|2272.72|2271.22|2272.83|2271.33|2272|2270.5|0
1624326300000|2021-06-22 01:45:00|2272.71|2271.21|2272.69|2271.19|2272.94|2271.44|2272.45|2270.95|0
1624326600000|2021-06-22 01:50:00|2272.66|2271.16|2272.3|2270.8|2272.66|2271.16|2271.93|2270.43|0
1624326900000|2021-06-22 01:55:00|2272.26|2270.76|2272.65|2271.15|2272.66|2271.16|2272.16|2270.66|0
1624327200000|2021-06-22 02:00:00|2272.61|2271.11|2272.42|2270.92|2273.62|2272.12|2272.41|2270.91|0
1624327500000|2021-06-22 02:05:00|2272.41|2270.91|2272.56|2271.06|2272.89|2271.39|2272.19|2270.69|0
1624327800000|2021-06-22 02:10:00|2272.68|2271.18|2272.94|2271.44|2272.94|2271.44|2272.66|2271.16|0
1624328100000|2021-06-22 02:15:00|2272.93|2271.43|2274.33|2272.83|2274.41|2272.91|2272.93|2271.43|0
1624328400000|2021-06-22 02:20:00|2274.23|2272.73|2274.39|2272.89|2274.59|2273.09|2274.11|2272.61|0
1624328700000|2021-06-22 02:25:00|2274.38|2272.88|2274.6|2273.1|2274.85|2273.35|2274.38|2272.88|0
1624329000000|2021-06-22 02:30:00|2274.53|2273.03|2274.85|2273.35|2275.11|2273.61|2274.38|2272.88|0
1624329300000|2021-06-22 02:35:00|2274.95|2273.45|2274.85|2273.35|2275.09|2273.59|2274.63|2273.13|0
1624329600000|2021-06-22 02:40:00|2274.86|2273.36|2274.64|2273.14|2275.11|2273.61|2274.63|2273.13|0
1624329900000|2021-06-22 02:45:00|2274.63|2273.13|2274.87|2273.37|2275.12|2273.62|2274.63|2273.13|0
1624330200000|2021-06-22 02:50:00|2274.88|2273.38|2274.39|2272.89|2275.1|2273.6|2274.39|2272.89|0
1624330500000|2021-06-22 02:55:00|2274.4|2272.9|2274.63|2273.13|2274.72|2273.22|2274.37|2272.87|0
1624330800000|2021-06-22 03:00:00|2274.61|2273.11|2274.85|2273.35|2274.86|2273.36|2274.37|2272.87|0
1624331100000|2021-06-22 03:05:00|2274.86|2273.36|2275.12|2273.62|2275.13|2273.63|2274.85|2273.35|0
1624331400000|2021-06-22 03:10:00|2275.05|2273.55|2275.23|2273.73|2275.37|2273.87|2274.89|2273.39|0
1624331700000|2021-06-22 03:15:00|2275.19|2273.69|2275.17|2273.67|2275.39|2273.89|2275.02|2273.52|0
1624332000000|2021-06-22 03:20:00|2275.24|2273.74|2275.16|2273.66|2275.4|2273.9|2275.15|2273.65|0
1624332300000|2021-06-22 03:25:00|2275.15|2273.65|2274.92|2273.42|2275.15|2273.65|2274.91|2273.41|0
1624332600000|2021-06-22 03:30:00|2274.91|2273.41|2274.21|2272.71|2274.92|2273.42|2274.19|2272.69|0
1624332900000|2021-06-22 03:35:00|2274.24|2272.74|2274.94|2273.44|2274.95|2273.45|2274.21|2272.71|0
1624333200000|2021-06-22 03:40:00|2274.95|2273.45|2274.96|2273.46|2275.19|2273.69|2274.94|2273.44|0
1624333500000|2021-06-22 03:45:00|2274.95|2273.45|2274.96|2273.46|2275.3|2273.8|2274.95|2273.45|0
1624333800000|2021-06-22 03:50:00|2274.98|2273.48|2275.2|2273.7|2275.2|2273.7|2274.98|2273.48|0
1624334100000|2021-06-22 03:55:00|2275.19|2273.69|2274.55|2273.05|2275.19|2273.69|2274.46|2272.96|0
1624334400000|2021-06-22 04:00:00|2274.54|2273.04|2274.71|2273.21|2274.72|2273.22|2274.44|2272.94|0
1624334700000|2021-06-22 04:05:00|2274.72|2273.22|2275.22|2273.72|2275.47|2273.97|2274.72|2273.22|0
1624335000000|2021-06-22 04:10:00|2275.09|2273.59|2274.75|2273.25|2275.09|2273.59|2274.74|2273.24|0
1624335300000|2021-06-22 04:15:00|2274.77|2273.27|2274.75|2273.25|2274.99|2273.49|2274.74|2273.24|0
1624335600000|2021-06-22 04:20:00|2274.77|2273.27|2274.98|2273.48|2274.99|2273.49|2274.74|2273.24|0
1624335900000|2021-06-22 04:25:00|2274.99|2273.49|2274.98|2273.48|2275.23|2273.73|2274.76|2273.26|0
1624336200000|2021-06-22 04:30:00|2275.05|2273.55|2274.97|2273.47|2275.22|2273.72|2274.95|2273.45|0
1624336500000|2021-06-22 04:35:00|2274.98|2273.48|2274.97|2273.47|2275.08|2273.58|2274.95|2273.45|0
1624336800000|2021-06-22 04:40:00|2275.19|2273.69|2275.75|2274.25|2275.76|2274.26|2275.19|2273.69|0
1624337100000|2021-06-22 04:45:00|2275.82|2274.32|2276.97|2275.47|2276.98|2275.48|2275.82|2274.32|0
1624337400000|2021-06-22 04:50:00|2276.95|2275.45|2276.8|2275.3|2276.95|2275.45|2276.69|2275.19|0
1624337700000|2021-06-22 04:55:00|2276.79|2275.29|2276.64|2275.14|2276.8|2275.3|2276.64|2275.14|0
1624338000000|2021-06-22 05:00:00|2276.61|2275.11|2275.93|2274.43|2276.61|2275.11|2275.45|2273.95|0
1624338300000|2021-06-22 05:05:00|2275.91|2274.41|2276.14|2274.64|2276.17|2274.67|2275.9|2274.4|0
1624338600000|2021-06-22 05:10:00|2276.1|2274.6|2275.74|2274.24|2276.1|2274.6|2275.39|2273.89|0
1624338900000|2021-06-22 05:15:00|2275.78|2274.28|2275.7|2274.2|2275.87|2274.37|2275.39|2273.89|0
1624339200000|2021-06-22 05:20:00|2275.67|2274.17|2275.57|2274.07|2275.84|2274.34|2275.38|2273.88|0
1624339500000|2021-06-22 05:25:00|2275.56|2274.06|2275.59|2274.09|2275.59|2274.09|2275.32|2273.82|0
1624339800000|2021-06-22 05:30:00|2275.55|2274.05|2275.59|2274.09|2275.83|2274.33|2275.31|2273.81|0
1624340100000|2021-06-22 05:35:00|2275.58|2274.08|2275.46|2273.96|2275.62|2274.12|2275.13|2273.63|0
1624340400000|2021-06-22 05:40:00|2275.43|2273.93|2275.49|2273.99|2275.62|2274.12|2275.35|2273.85|0
1624340700000|2021-06-22 05:45:00|2275.52|2274.02|2276.34|2274.84|2276.6|2275.1|2275.39|2273.89|0
1624341000000|2021-06-22 05:50:00|2276.35|2274.85|2276.08|2274.58|2276.59|2275.09|2275.85|2274.35|0
1624341300000|2021-06-22 05:55:00|2276.07|2274.57|2276.5|2275|2276.52|2275.02|2275.75|2274.25|0
1624341600000|2021-06-22 06:00:00|2276.57|2275.07|2275.49|2273.99|2277.46|2275.96|2275.07|2273.57|0
1624341900000|2021-06-22 06:05:00|2275.48|2273.98|2274.86|2273.36|2275.48|2273.98|2274.62|2273.12|0
1624342200000|2021-06-22 06:10:00|2274.84|2273.34|2274.3|2272.8|2274.98|2273.48|2274.06|2272.56|0
1624342500000|2021-06-22 06:15:00|2274.23|2272.73|2276.25|2274.75|2276.31|2274.81|2273.85|2272.35|0
1624342800000|2021-06-22 06:20:00|2276.31|2274.81|2275.78|2274.28|2276.5|2275|2275.09|2273.59|0
1624343100000|2021-06-22 06:25:00|2275.75|2274.25|2275.27|2273.77|2275.81|2274.31|2275.23|2273.73|0
1624343400000|2021-06-22 06:30:00|2275.26|2273.76|2273.18|2271.78|2275.27|2273.77|2273.18|2271.78|41
1624343700000|2021-06-22 06:35:00|2273.05|2271.65|2272.8|2271.4|2273.55|2272.15|2272.68|2271.28|18
1624344000000|2021-06-22 06:40:00|2272.55|2271.15|2270.18|2268.78|2273.18|2271.78|2268.68|2267.28|23
1624344300000|2021-06-22 06:45:00|2270.3|2268.9|2270.43|2269.03|2271.3|2269.9|2270.3|2268.9|10
1624344600000|2021-06-22 06:50:00|2270.55|2269.15|2271.43|2270.03|2271.55|2270.15|2270.55|2269.15|0
1624344900000|2021-06-22 06:55:00|2270.86|2269.36|2270.76|2269.26|2271.46|2269.96|2269.83|2268.33|0
1624345200000|2021-06-22 07:00:00|2270.98|2269.48|2271.98|2271.48|2274.48|2273.98|2270.98|2269.48|3397
1624345500000|2021-06-22 07:05:00|2272.1|2271.6|2268.48|2267.98|2272.23|2271.73|2267.23|2266.73|2088
1624345800000|2021-06-22 07:10:00|2268.35|2267.85|2263.73|2263.23|2268.48|2267.98|2262.98|2262.48|2550
1624346100000|2021-06-22 07:15:00|2263.98|2263.48|2261.35|2260.85|2264.23|2263.73|2260.48|2259.98|1918
1624346400000|2021-06-22 07:20:00|2261.23|2260.73|2261.98|2261.48|2262.1|2261.6|2258.73|2258.23|1322
1624346700000|2021-06-22 07:25:00|2261.85|2261.35|2261.98|2261.48|2262.48|2261.98|2258.85|2258.35|1087
1624347000000|2021-06-22 07:30:00|2262.1|2261.6|2264.48|2263.98|2265.35|2264.85|2261.85|2261.35|1331
1624347300000|2021-06-22 07:35:00|2264.35|2263.85|2264.98|2264.48|2265.73|2265.23|2263.98|2263.48|791
1624347600000|2021-06-22 07:40:00|2265.3|2264.8|2267.3|2266.8|2267.55|2267.05|2262.92|2262.42|1141
1624347900000|2021-06-22 07:45:00|2267.17|2266.67|2263.05|2262.55|2268.55|2268.05|2263.05|2262.55|972
1624348200000|2021-06-22 07:50:00|2262.92|2262.42|2260.05|2259.55|2263.3|2262.8|2259.55|2259.05|1011
1624348500000|2021-06-22 07:55:00|2259.92|2259.42|2258.05|2257.55|2260.05|2259.55|2255.3|2254.8|1983
1624348800000|2021-06-22 08:00:00|2257.8|2257.3|2262.3|2261.8|2262.3|2261.8|2257.55|2257.05|1531
1624349100000|2021-06-22 08:05:00|2262.42|2261.92|2262.92|2262.42|2263.8|2263.3|2260.8|2260.3|1473
1624349400000|2021-06-22 08:10:00|2262.8|2262.3|2262.3|2261.8|2264.8|2264.3|2262.05|2261.55|759
1624349700000|2021-06-22 08:15:00|2262.05|2261.55|2265.55|2265.05|2266.05|2265.55|2260.55|2260.05|1076
1624350000000|2021-06-22 08:20:00|2265.42|2264.92|2264.8|2264.3|2266.05|2265.55|2263.8|2263.3|771
1624350300000|2021-06-22 08:25:00|2264.92|2264.42|2261.8|2261.3|2265.3|2264.8|2261.3|2260.8|697
1624350600000|2021-06-22 08:30:00|2261.67|2261.17|2260.55|2260.05|2262.55|2262.05|2260.3|2259.8|532
1624350900000|2021-06-22 08:35:00|2260.3|2259.8|2258.55|2258.05|2260.3|2259.8|2258.55|2258.05|515
1624351200000|2021-06-22 08:40:00|2258.42|2257.92|2258.92|2258.42|2259.05|2258.55|2257.92|2257.42|513
1624351500000|2021-06-22 08:45:00|2259.05|2258.55|2259.05|2258.55|2259.55|2259.05|2257.3|2256.8|639
1624351800000|2021-06-22 08:50:00|2259.17|2258.67|2258.8|2258.3|2259.3|2258.8|2257.55|2257.05|450
1624352100000|2021-06-22 08:55:00|2258.67|2258.17|2257.3|2256.8|2258.67|2258.17|2256.8|2256.3|499
1624352400000|2021-06-22 09:00:00|2257.55|2257.05|2260.55|2260.05|2261.8|2261.3|2257.42|2256.92|815
1624352700000|2021-06-22 09:05:00|2260.42|2259.92|2259.8|2259.3|2260.55|2260.05|2258.8|2258.3|301
1624353000000|2021-06-22 09:10:00|2259.55|2259.05|2260.8|2260.3|2260.8|2260.3|2258.55|2258.05|284
1624353300000|2021-06-22 09:15:00|2260.92|2260.42|2259.8|2259.3|2261.05|2260.55|2259.05|2258.55|349
1624353600000|2021-06-22 09:20:00|2259.92|2259.42|2259.42|2258.92|2260.05|2259.55|2258.05|2257.55|368
1624353900000|2021-06-22 09:25:00|2259.3|2258.8|2259.8|2259.3|2260.05|2259.55|2258.05|2257.55|293
1624354200000|2021-06-22 09:30:00|2259.92|2259.42|2258.05|2257.55|2260.05|2259.55|2257.55|2257.05|308
1624354500000|2021-06-22 09:35:00|2258.17|2257.67|2254.3|2253.8|2258.3|2257.8|2254.3|2253.8|411
1624354800000|2021-06-22 09:40:00|2254.17|2253.67|2254.8|2254.3|2255.05|2254.55|2253.55|2253.05|862
1624355100000|2021-06-22 09:45:00|2254.67|2254.17|2255.05|2254.55|2255.05|2254.55|2253.3|2252.8|512
1624355400000|2021-06-22 09:50:00|2255.17|2254.67|2255.3|2254.8|2255.8|2255.3|2254.05|2253.55|521
1624355700000|2021-06-22 09:55:00|2255.17|2254.67|2254.42|2253.92|2255.3|2254.8|2253.8|2253.3|339
1624356000000|2021-06-22 10:00:00|2254.3|2253.8|2258.05|2257.55|2258.3|2257.8|2253.42|2252.92|509
1624356300000|2021-06-22 10:05:00|2257.8|2257.3|2259.3|2258.8|2259.55|2259.05|2257.17|2256.67|348
1624356600000|2021-06-22 10:10:00|2259.17|2258.67|2258.05|2257.55|2259.55|2259.05|2258.05|2257.55|288
1624356900000|2021-06-22 10:15:00|2257.92|2257.42|2256.8|2256.3|2258.17|2257.67|2256.8|2256.3|303
1624357200000|2021-06-22 10:20:00|2256.92|2256.42|2256.3|2255.8|2258.05|2257.55|2256.3|2255.8|427
1624357500000|2021-06-22 10:25:00|2256.17|2255.67|2256.55|2256.05|2256.8|2256.3|2255.05|2254.55|574
1624357800000|2021-06-22 10:30:00|2256.67|2256.17|2255.3|2254.8|2256.8|2256.3|2255.3|2254.8|205
1624358100000|2021-06-22 10:35:00|2255.42|2254.92|2256.92|2256.42|2257.05|2256.55|2255.42|2254.92|210
1624358400000|2021-06-22 10:40:00|2256.8|2256.3|2257.55|2257.05|2257.55|2257.05|2255.8|2255.3|366
1624358700000|2021-06-22 10:45:00|2257.42|2256.92|2257.42|2256.92|2258.42|2257.92|2257.05|2256.55|308
1624359000000|2021-06-22 10:50:00|2257.55|2257.05|2256.8|2256.3|2257.55|2257.05|2256.3|2255.8|231
1624359300000|2021-06-22 10:55:00|2256.55|2256.05|2257.8|2257.3|2257.8|2257.3|2256.3|2255.8|320
1624359600000|2021-06-22 11:00:00|2257.67|2257.17|2258.17|2257.67|2258.55|2258.05|2257.05|2256.55|324
1624359900000|2021-06-22 11:05:00|2258.05|2257.55|2260.3|2259.8|2260.3|2259.8|2258.05|2257.55|442
1624360200000|2021-06-22 11:10:00|2260.17|2259.67|2260.05|2259.55|2261.05|2260.55|2259.05|2258.55|631
1624360500000|2021-06-22 11:15:00|2260.3|2259.8|2260.8|2260.3|2260.8|2260.3|2259.3|2258.8|389
1624360800000|2021-06-22 11:20:00|2260.92|2260.42|2261.8|2261.3|2262.17|2261.67|2260.55|2260.05|439
1624361100000|2021-06-22 11:25:00|2261.67|2261.17|2261.3|2260.8|2262.05|2261.55|2260.8|2260.3|376
1624361400000|2021-06-22 11:30:00|2261.17|2260.67|2260.55|2260.05|2261.8|2261.3|2260.3|2259.8|298
1624361700000|2021-06-22 11:35:00|2260.3|2259.8|2260.05|2259.55|2260.8|2260.3|2259.8|2259.3|179
1624362000000|2021-06-22 11:40:00|2260.29|2259.79|2260.79|2260.29|2260.79|2260.29|2260.04|2259.54|109
1624362300000|2021-06-22 11:45:00|2260.66|2260.16|2259.54|2259.04|2261.29|2260.79|2259.29|2258.79|267
1624362600000|2021-06-22 11:50:00|2259.41|2258.91|2260.79|2260.29|2261.04|2260.54|2259.04|2258.54|358
1624362900000|2021-06-22 11:55:00|2261.04|2260.54|2261.04|2260.54|2261.04|2260.54|2259.79|2259.29|131
1624363200000|2021-06-22 12:00:00|2260.91|2260.41|2260.79|2260.29|2261.54|2261.04|2260.54|2260.04|205
1624363500000|2021-06-22 12:05:00|2260.91|2260.41|2260.79|2260.29|2262.04|2261.54|2260.54|2260.04|261
1624363800000|2021-06-22 12:10:00|2260.54|2260.04|2261.04|2260.54|2261.04|2260.54|2260.04|2259.54|263
1624364100000|2021-06-22 12:15:00|2261.16|2260.66|2260.54|2260.04|2261.79|2261.29|2260.41|2259.91|289
1624364400000|2021-06-22 12:20:00|2260.41|2259.91|2262.04|2261.54|2262.54|2262.04|2260.29|2259.79|349
1624364700000|2021-06-22 12:25:00|2261.79|2261.29|2261.79|2261.29|2263.04|2262.54|2261.79|2261.29|561
1624365000000|2021-06-22 12:30:00|2261.66|2261.16|2261.79|2261.29|2261.79|2261.29|2261.16|2260.66|478
1624365300000|2021-06-22 12:35:00|2261.66|2261.16|2260.54|2260.04|2261.79|2261.29|2260.29|2259.79|505
1624365600000|2021-06-22 12:40:00|2260.66|2260.16|2260.79|2260.29|2261.29|2260.79|2260.29|2259.79|524
1624365900000|2021-06-22 12:45:00|2260.91|2260.41|2259.29|2258.79|2261.04|2260.54|2259.29|2258.79|514
1624366200000|2021-06-22 12:50:00|2259.16|2258.66|2258.29|2257.79|2259.29|2258.79|2256.54|2256.04|848
1624366500000|2021-06-22 12:55:00|2258.41|2257.91|2259.29|2258.79|2259.54|2259.04|2257.41|2256.91|536
1624366800000|2021-06-22 13:00:00|2259.04|2258.54|2259.66|2259.16|2260.29|2259.79|2258.79|2258.29|365
1624367100000|2021-06-22 13:05:00|2259.54|2259.04|2259.54|2259.04|2260.54|2260.04|2259.54|2259.04|538
1624367400000|2021-06-22 13:10:00|2259.79|2259.29|2259.04|2258.54|2259.79|2259.29|2259.04|2258.54|386
1624367700000|2021-06-22 13:15:00|2259.29|2258.79|2259.54|2259.04|2260.79|2260.29|2259.04|2258.54|448
1624368000000|2021-06-22 13:20:00|2259.66|2259.16|2260.54|2260.04|2260.79|2260.29|2259.54|2259.04|325
1624368300000|2021-06-22 13:25:00|2260.29|2259.79|2260.41|2259.91|2261.04|2260.54|2259.79|2259.29|561
1624368600000|2021-06-22 13:30:00|2260.54|2260.04|2259.16|2258.66|2261.29|2260.79|2258.04|2257.54|988
1624368900000|2021-06-22 13:35:00|2259.04|2258.54|2257.29|2256.79|2259.29|2258.79|2256.54|2256.04|608
1624369200000|2021-06-22 13:40:00|2257.79|2257.29|2257.91|2257.41|2259.29|2258.79|2256.79|2256.29|779
1624369500000|2021-06-22 13:45:00|2258.04|2257.54|2259.04|2258.54|2260.29|2259.79|2258.04|2257.54|690
1624369800000|2021-06-22 13:50:00|2259.16|2258.66|2259.91|2259.41|2260.41|2259.91|2258.29|2257.79|726
1624370100000|2021-06-22 13:55:00|2260.04|2259.54|2261.41|2260.91|2261.54|2261.04|2259.79|2259.29|777
1624370400000|2021-06-22 14:00:00|2261.66|2261.16|2259.91|2259.41|2261.66|2261.16|2259.54|2259.04|909
1624370700000|2021-06-22 14:05:00|2259.79|2259.29|2260.91|2260.41|2262.16|2261.66|2259.79|2259.29|1033
1624371000000|2021-06-22 14:10:00|2261.12|2260.62|2261.87|2261.37|2261.99|2261.49|2260.37|2259.87|745
1624371300000|2021-06-22 14:15:00|2261.99|2261.49|2262.62|2262.12|2263.37|2262.87|2261.99|2261.49|624
1624371600000|2021-06-22 14:20:00|2262.37|2261.87|2263.62|2263.12|2263.87|2263.37|2262.12|2261.62|550
1624371900000|2021-06-22 14:25:00|2263.74|2263.24|2264.37|2263.87|2264.62|2264.12|2263.37|2262.87|837
1624372200000|2021-06-22 14:30:00|2264.12|2263.62|2264.24|2263.74|2264.62|2264.12|2263.62|2263.12|935
1624372500000|2021-06-22 14:35:00|2264.12|2263.62|2264.37|2263.87|2264.37|2263.87|2263.37|2262.87|785
1624372800000|2021-06-22 14:40:00|2264.24|2263.74|2263.87|2263.37|2264.62|2264.12|2263.37|2262.87|586
1624373100000|2021-06-22 14:45:00|2263.62|2263.12|2263.87|2263.37|2263.99|2263.49|2263.62|2263.12|680
1624373400000|2021-06-22 14:50:00|2263.99|2263.49|2264.87|2264.37|2265.37|2264.87|2263.87|2263.37|797
1624373700000|2021-06-22 14:55:00|2264.99|2264.49|2266.37|2265.87|2266.37|2265.87|2264.62|2264.12|939
1624374000000|2021-06-22 15:00:00|2266.24|2265.74|2266.12|2265.62|2266.62|2266.12|2265.62|2265.12|1515
1624374300000|2021-06-22 15:05:00|2266.37|2265.87|2268.12|2267.62|2268.12|2267.62|2266.12|2265.62|1360
1624374600000|2021-06-22 15:10:00|2267.99|2267.49|2269.37|2268.87|2269.37|2268.87|2267.87|2267.37|1639
1624374900000|2021-06-22 15:15:00|2269.24|2268.74|2269.37|2268.87|2270.24|2269.74|2268.87|2268.37|2025
1624375200000|2021-06-22 15:20:00|2269.24|2268.74|2271.64|2270.14|2272.37|2271.87|2269.12|2268.62|3084
1624375500000|2021-06-22 15:25:00|2271.63|2270.13|2272.13|2270.63|2272.91|2271.41|2271.4|2269.9|707
1624375800000|2021-06-22 15:30:00|2271.94|2270.44|2270.44|2269.04|2271.94|2270.44|2269.82|2268.42|14
1624376100000|2021-06-22 15:35:00|2270.32|2268.92|2268.94|2267.54|2270.32|2268.92|2268.82|2267.42|0
1624376400000|2021-06-22 15:40:00|2268.82|2267.42|2267.94|2266.54|2268.82|2267.42|2267.82|2266.42|0
1624376700000|2021-06-22 15:45:00|2267.82|2266.42|2267.82|2266.42|2268.44|2267.04|2267.32|2265.92|0
1624377000000|2021-06-22 15:50:00|2267.69|2266.29|2267.44|2266.04|2267.69|2266.29|2267.07|2265.67|0
1624377300000|2021-06-22 15:55:00|2267.32|2265.92|2270.23|2268.73|2270.23|2268.79|2267.07|2265.67|73277
1624377600000|2021-06-22 16:00:00|2270.24|2268.74|2270.79|2269.29|2271.05|2269.55|2270.03|2268.53|0
1624377900000|2021-06-22 16:05:00|2270.78|2269.28|2270.81|2269.31|2270.84|2269.34|2270.38|2268.88|0
1624378200000|2021-06-22 16:10:00|2270.8|2269.3|2271.26|2269.76|2271.3|2269.8|2270.79|2269.29|0
1624378500000|2021-06-22 16:15:00|2271.27|2269.77|2270.33|2268.83|2271.27|2269.77|2270.32|2268.82|0
1624378800000|2021-06-22 16:20:00|2270.32|2268.82|2270.38|2268.88|2270.39|2268.89|2270.08|2268.58|0
1624379100000|2021-06-22 16:25:00|2270.4|2268.9|2271.15|2269.65|2271.15|2269.65|2270.21|2268.71|0
1624379400000|2021-06-22 16:30:00|2271.14|2269.64|2269.75|2268.25|2271.14|2269.64|2269.74|2268.24|0
1624379700000|2021-06-22 16:35:00|2269.77|2268.27|2269.42|2267.92|2270.02|2268.52|2269.31|2267.81|0
1624380000000|2021-06-22 16:40:00|2269.32|2267.82|2268.66|2267.16|2269.42|2267.92|2268.43|2266.93|0
1624380300000|2021-06-22 16:45:00|2268.59|2267.09|2269.18|2267.68|2269.18|2267.68|2268.44|2266.94|0
1624380600000|2021-06-22 16:50:00|2269.17|2267.67|2269.36|2267.86|2270.11|2268.61|2269.17|2267.67|0
1624380900000|2021-06-22 16:55:00|2269.38|2267.88|2268.89|2267.39|2269.39|2267.89|2268.89|2267.39|0
1624381200000|2021-06-22 17:00:00|2268.87|2267.37|2269.11|2267.61|2269.36|2267.86|2268.87|2267.37|0
1624381500000|2021-06-22 17:05:00|2269.04|2267.54|2269.43|2267.93|2269.44|2267.94|2268.86|2267.36|0
1624381800000|2021-06-22 17:10:00|2269.44|2267.94|2269.88|2268.38|2269.94|2268.44|2269.42|2267.92|0
1624382100000|2021-06-22 17:15:00|2269.86|2268.36|2269.08|2267.58|2269.86|2268.36|2268.81|2267.31|0
1624382400000|2021-06-22 17:20:00|2269.09|2267.59|2269.61|2268.11|2269.61|2268.11|2269.05|2267.55|0
1624382700000|2021-06-22 17:25:00|2269.6|2268.1|2270.08|2268.58|2270.12|2268.62|2269.58|2268.08|0
1624383000000|2021-06-22 17:30:00|2270.09|2268.59|2269.62|2268.12|2270.09|2268.59|2269.6|2268.1|0
1624383300000|2021-06-22 17:35:00|2269.6|2268.1|2269.64|2268.14|2269.66|2268.16|2269.38|2267.88|0
1624383600000|2021-06-22 17:40:00|2269.63|2268.13|2269.73|2268.23|2269.85|2268.35|2269.18|2267.68|0
1624383900000|2021-06-22 17:45:00|2269.76|2268.26|2270.11|2268.61|2270.11|2268.61|2269.6|2268.1|0
1624384200000|2021-06-22 17:50:00|2270.1|2268.6|2270.04|2268.54|2270.11|2268.61|2269.78|2268.28|0
1624384500000|2021-06-22 17:55:00|2270.07|2268.57|2269.88|2268.38|2270.26|2268.76|2269.74|2268.24|0
1624384800000|2021-06-22 18:00:00|2269.9|2268.4|2269.76|2268.26|2270.04|2268.54|2269.25|2267.75|0
1624385100000|2021-06-22 18:05:00|2269.74|2268.24|2269.5|2268|2269.77|2268.27|2269.25|2267.75|0
1624385400000|2021-06-22 18:10:00|2269.49|2267.99|2269.56|2268.06|2269.56|2268.06|2269.25|2267.75|0
1624385700000|2021-06-22 18:15:00|2269.55|2268.05|2269.9|2268.4|2270.04|2268.54|2269.5|2268|0
1624386000000|2021-06-22 18:20:00|2269.91|2268.41|2270.07|2268.57|2270.07|2268.57|2269.77|2268.27|0
1624386300000|2021-06-22 18:25:00|2270.05|2268.55|2270.05|2268.55|2270.36|2268.86|2269.76|2268.26|0
1624386600000|2021-06-22 18:30:00|2270.04|2268.54|2269.69|2268.19|2270.04|2268.54|2269.36|2267.86|0
1624386900000|2021-06-22 18:35:00|2269.67|2268.17|2270.52|2269.02|2270.52|2269.02|2269.36|2267.86|0
1624387200000|2021-06-22 18:40:00|2270.5|2269|2270.22|2268.72|2270.77|2269.27|2270.22|2268.72|0
1624387500000|2021-06-22 18:45:00|2270.2|2268.7|2269.46|2267.96|2270.26|2268.76|2269.46|2267.96|0
1624387800000|2021-06-22 18:50:00|2269.49|2267.99|2270.74|2269.24|2270.75|2269.25|2269.45|2267.95|0
1624388100000|2021-06-22 18:55:00|2270.75|2269.25|2271.66|2270.16|2271.72|2270.22|2270.72|2269.22|0
1624388400000|2021-06-22 19:00:00|2271.64|2270.14|2272.22|2270.72|2272.26|2270.76|2271.4|2269.9|0
1624388700000|2021-06-22 19:05:00|2272.2|2270.7|2272.51|2271.01|2272.76|2271.26|2271.91|2270.41|0
1624389000000|2021-06-22 19:10:00|2272.5|2271|2273.12|2271.62|2273.33|2271.83|2272.41|2270.91|0
1624389300000|2021-06-22 19:15:00|2273.09|2271.59|2273.22|2271.72|2273.39|2271.89|2272.6|2271.1|0
1624389600000|2021-06-22 19:20:00|2273.23|2271.73|2273.26|2271.76|2273.48|2271.98|2272.71|2271.21|0
1624389900000|2021-06-22 19:25:00|2273.25|2271.75|2273.67|2272.17|2274.16|2272.66|2273.25|2271.75|0
1624390200000|2021-06-22 19:30:00|2273.68|2272.18|2273.88|2272.38|2274.19|2272.69|2273.38|2271.88|0
1624390500000|2021-06-22 19:35:00|2273.85|2272.35|2272.88|2271.38|2273.88|2272.38|2272.61|2271.11|0
1624390800000|2021-06-22 19:40:00|2272.89|2271.39|2272.3|2270.8|2273.34|2271.84|2272.3|2270.8|0
1624391100000|2021-06-22 19:45:00|2272.32|2270.82|2271.8|2270.3|2272.68|2271.18|2271.77|2270.27|0
1624391400000|2021-06-22 19:50:00|2271.73|2270.23|2271.23|2269.73|2271.98|2270.48|2270.42|2268.92|0
1624391700000|2021-06-22 19:55:00|2271.24|2269.74|2270.03|2268.53|2271.24|2269.74|2269.33|2267.83|0
1624392000000|2021-06-22 20:00:00|2270.01|2268.51|2269.27|2267.77|2270.06|2268.56|2269.27|2267.77|0
1624392300000|2021-06-22 20:05:00|2269.29|2267.79|2269.37|2267.87|2269.62|2268.12|2268.62|2267.12|0
1624392600000|2021-06-22 20:10:00|2269.49|2267.99|2269.73|2268.23|2270.57|2269.07|2269.49|2267.99|0
1624392900000|2021-06-22 20:15:00|2269.77|2268.27|2269.85|2268.35|2269.85|2268.35|2269.77|2268.27|0
1624393200000|2021-06-22 20:20:00|2269.81|2268.31|2269.77|2268.27|2269.81|2268.31|2269.73|2268.23|0
1624393500000|2021-06-22 20:25:00|2269.81|2268.31|2269.81|2268.31|2269.85|2268.35|2269.73|2268.23|0
1624393800000|2021-06-22 20:30:00|2269.83|2268.33|2271.32|2269.82|2271.42|2269.92|2269.77|2268.27|0
1624394100000|2021-06-22 20:35:00|2271.33|2269.83|2271.04|2269.54|2271.42|2269.92|2270.84|2269.34|0
1624394400000|2021-06-22 20:40:00|2271.06|2269.56|2271.14|2269.64|2271.14|2269.64|2270.94|2269.44|0
1624394700000|2021-06-22 20:45:00|2271.16|2269.66|2271.04|2269.54|2271.29|2269.79|2270.94|2269.44|0
1624395000000|2021-06-22 20:50:00|2271.02|2269.52|2270.59|2269.09|2271.02|2269.52|2270.09|2268.59|0
1624395300000|2021-06-22 20:55:00|2270.57|2269.07|2270.07|2268.57|2270.57|2269.07|2269.94|2268.44|0
1624395600000|2021-06-22 21:00:00|2270.23|2268.73|2270.69|2269.19|2270.69|2269.19|2270.07|2268.57|0
1624395900000|2021-06-22 21:05:00|2270.44|2268.94|2270.64|2269.14|2270.81|2269.31|2270.44|2268.94|0
1624396200000|2021-06-22 21:10:00|2270.48|2268.98|2270.51|2269.01|2270.6|2269.1|2270.39|2268.89|0
1624396500000|2021-06-22 21:15:00|2270.5|2269|2270.5|2269|2270.5|2269|2270.5|2269|0
1624396800000|2021-06-22 21:20:00|2270.46|2268.96|2270.46|2268.96|2270.58|2269.08|2270.34|2268.84|0
1624397100000|2021-06-22 21:25:00|2270.5|2269|2270.54|2269.04|2270.71|2269.21|2270.5|2269|0
1624397400000|2021-06-22 21:30:00|2270.58|2269.08|2270.58|2269.08|2270.62|2269.12|2270.54|2269.04|0
1624397700000|2021-06-22 21:35:00|2270.54|2269.04|2270.5|2269|2270.54|2269.04|2270.5|2269|0
1624398000000|2021-06-22 21:40:00|2270.58|2269.08|2270.54|2269.04|2270.67|2269.17|2270.5|2269|0
1624398300000|2021-06-22 21:45:00|2270.67|2269.17|2270.58|2269.08|2270.67|2269.17|2270.54|2269.04|0
1624398600000|2021-06-22 21:50:00|2270.54|2269.04|2270.54|2269.04|2270.58|2269.08|2270.5|2269|0
1624398900000|2021-06-22 21:55:00|2270.58|2269.08|2270.54|2269.04|2270.58|2269.08|2270.5|2269|0
1624399200000|2021-06-22 22:00:00|2270.58|2269.08|2269.7|2268.2|2270.58|2269.08|2269.7|2268.2|0
1624399500000|2021-06-22 22:05:00|2269.71|2268.21|2269.7|2268.2|2269.76|2268.26|2269.36|2267.86|0
1624399800000|2021-06-22 22:10:00|2269.69|2268.19|2269.56|2268.06|2269.69|2268.19|2269.56|2268.06|0
1624400100000|2021-06-22 22:15:00|2269.58|2268.08|2269.7|2268.2|2270.01|2268.51|2269.58|2268.08|0
1624400400000|2021-06-22 22:20:00|2269.71|2268.21|2269.81|2268.31|2270.01|2268.51|2269.71|2268.21|0
1624400700000|2021-06-22 22:25:00|2269.79|2268.29|2269.56|2268.06|2269.81|2268.31|2269.56|2268.06|0
1624401000000|2021-06-22 22:30:00|2269.58|2268.08|2269.46|2267.96|2269.7|2268.2|2269.46|2267.96|0
1624401300000|2021-06-22 22:35:00|2269.47|2267.97|2269.16|2267.66|2269.56|2268.06|2269.16|2267.66|0
1624401600000|2021-06-22 22:40:00|2269.17|2267.67|2269.16|2267.66|2269.36|2267.86|2269.16|2267.66|0
1624401900000|2021-06-22 22:45:00|2269.17|2267.67|2269.56|2268.06|2269.7|2268.2|2269.17|2267.67|0
1624402200000|2021-06-22 22:50:00|2269.58|2268.08|2269.7|2268.2|2270.01|2268.51|2269.58|2268.08|0
1624402500000|2021-06-22 22:55:00|2269.69|2268.19|2269.56|2268.06|2269.69|2268.19|2269.36|2267.86|0
1624402800000|2021-06-22 23:00:00|2269.54|2268.04|2270.11|2268.61|2270.21|2268.71|2269.46|2267.96|0
1624403100000|2021-06-22 23:05:00|2270.1|2268.6|2269.86|2268.36|2270.1|2268.6|2269.81|2268.31|0
1624403400000|2021-06-22 23:10:00|2269.87|2268.37|2270.11|2268.61|2270.11|2268.61|2269.81|2268.31|0
1624403700000|2021-06-22 23:15:00|2270.09|2268.59|2270.01|2268.51|2270.11|2268.61|2270.01|2268.51|0
1624404000000|2021-06-22 23:20:00|2270|2268.5|2269.93|2268.43|2270.01|2268.51|2269.81|2268.31|0
1624404300000|2021-06-22 23:25:00|2269.91|2268.41|2269.93|2268.43|2270.03|2268.53|2269.82|2268.32|0
1624404600000|2021-06-22 23:30:00|2269.94|2268.44|2270.11|2268.61|2270.13|2268.63|2269.8|2268.3|0
1624404900000|2021-06-22 23:35:00|2270.12|2268.62|2270.56|2269.06|2270.56|2269.06|2270.12|2268.62|0
1624405200000|2021-06-22 23:40:00|2270.58|2269.08|2270.11|2268.61|2270.66|2269.16|2270.11|2268.61|0
1624405500000|2021-06-22 23:45:00|2270.09|2268.59|2270.56|2269.06|2270.66|2269.16|2270.01|2268.51|0
1624405800000|2021-06-22 23:50:00|2270.57|2269.07|2270.56|2269.06|2270.61|2269.11|2270.11|2268.61|0
1624406100000|2021-06-22 23:55:00|2270.54|2269.04|2270.11|2268.61|2270.54|2269.04|2270.01|2268.51|0
1624406400000|2021-06-23 00:00:00|2270.13|2268.63|2269.8|2268.3|2270.21|2268.71|2269.46|2267.96|0
1624406700000|2021-06-23 00:05:00|2269.79|2268.29|2270.46|2268.96|2270.66|2269.16|2269.66|2268.16|0
1624407000000|2021-06-23 00:10:00|2270.47|2268.97|2271.31|2269.81|2271.31|2269.81|2270.47|2268.97|0
1624407300000|2021-06-23 00:15:00|2271.33|2269.83|2270.81|2269.31|2272.76|2271.26|2270.72|2269.22|0
1624407600000|2021-06-23 00:20:00|2270.85|2269.35|2271.39|2269.89|2271.4|2269.9|2270.45|2268.95|0
1624407900000|2021-06-23 00:25:00|2271.32|2269.82|2271.37|2269.87|2271.39|2269.89|2270.93|2269.43|0
1624408200000|2021-06-23 00:30:00|2271.39|2269.89|2269.64|2268.14|2271.39|2269.89|2268.46|2266.96|0
1624408500000|2021-06-23 00:35:00|2269.63|2268.13|2269.78|2268.28|2269.87|2268.37|2268.81|2267.31|0
1624408800000|2021-06-23 00:40:00|2269.81|2268.31|2270|2268.5|2270.24|2268.74|2269.52|2268.02|0
1624409100000|2021-06-23 00:45:00|2270.01|2268.51|2270.52|2269.02|2270.52|2269.02|2270.01|2268.51|0
1624409400000|2021-06-23 00:50:00|2270.59|2269.09|2270.52|2269.02|2270.77|2269.27|2270.38|2268.88|0
1624409700000|2021-06-23 00:55:00|2270.53|2269.03|2270.15|2268.65|2270.62|2269.12|2269.31|2267.81|0
1624410000000|2021-06-23 01:00:00|2270.19|2268.69|2271.11|2269.61|2271.25|2269.75|2270.19|2268.69|0
1624410300000|2021-06-23 01:05:00|2271.1|2269.6|2271.35|2269.85|2271.5|2270|2271|2269.5|0
1624410600000|2021-06-23 01:10:00|2271.36|2269.86|2271.58|2270.08|2271.75|2270.25|2271.36|2269.86|0
1624410900000|2021-06-23 01:15:00|2271.59|2270.09|2271.57|2270.07|2271.75|2270.25|2271.48|2269.98|0
1624411200000|2021-06-23 01:20:00|2271.59|2270.09|2272.06|2270.56|2272.46|2270.96|2271.48|2269.98|0
1624411500000|2021-06-23 01:25:00|2271.96|2270.46|2271.72|2270.22|2272.05|2270.55|2271.48|2269.98|0
1624411800000|2021-06-23 01:30:00|2271.68|2270.18|2271.48|2269.98|2271.95|2270.45|2271.24|2269.74|0
1624412100000|2021-06-23 01:35:00|2271.49|2269.99|2270.31|2268.81|2271.49|2269.99|2270.08|2268.58|0
1624412400000|2021-06-23 01:40:00|2270.32|2268.82|2270.44|2268.94|2270.6|2269.1|2269.61|2268.11|0
1624412700000|2021-06-23 01:45:00|2270.45|2268.95|2270.57|2269.07|2271.06|2269.56|2270.33|2268.83|0
1624413000000|2021-06-23 01:50:00|2270.58|2269.08|2270.9|2269.4|2271.04|2269.54|2270.06|2268.56|0
1624413300000|2021-06-23 01:55:00|2270.92|2269.42|2270.92|2269.42|2271.31|2269.81|2270.81|2269.31|0
1624413600000|2021-06-23 02:00:00|2270.95|2269.45|2271.53|2270.03|2271.53|2270.03|2270.81|2269.31|0
1624413900000|2021-06-23 02:05:00|2271.52|2270.02|2271.79|2270.29|2272|2270.5|2271.51|2270.01|0
1624414200000|2021-06-23 02:10:00|2271.78|2270.28|2271.3|2269.8|2272.02|2270.52|2271.29|2269.79|0
1624414500000|2021-06-23 02:15:00|2271.31|2269.81|2271.78|2270.28|2272.03|2270.53|2271.31|2269.81|0
1624414800000|2021-06-23 02:20:00|2271.77|2270.27|2271.05|2269.55|2271.78|2270.28|2270.83|2269.33|0
1624415100000|2021-06-23 02:25:00|2271.07|2269.57|2271.3|2269.8|2271.77|2270.27|2271.07|2269.57|0
1624415400000|2021-06-23 02:30:00|2271.32|2269.82|2272.1|2270.6|2272.24|2270.74|2271.29|2269.79|0
1624415700000|2021-06-23 02:35:00|2272.11|2270.61|2272.02|2270.52|2272.27|2270.77|2272.02|2270.52|0
1624416000000|2021-06-23 02:40:00|2272.05|2270.55|2272.49|2270.99|2272.5|2271|2271.54|2270.04|0
1624416300000|2021-06-23 02:45:00|2272.5|2271|2272.04|2270.54|2272.51|2271.01|2272.03|2270.53|0
1624416600000|2021-06-23 02:50:00|2272.03|2270.53|2272.03|2270.53|2272.27|2270.77|2271.8|2270.3|0
1624416900000|2021-06-23 02:55:00|2272.02|2270.52|2272.22|2270.72|2272.23|2270.73|2271.99|2270.49|0
1624417200000|2021-06-23 03:00:00|2272.21|2270.71|2273.22|2271.72|2273.22|2271.72|2272.21|2270.71|0
1624417500000|2021-06-23 03:05:00|2273.26|2271.76|2272.96|2271.46|2273.32|2271.82|2272.96|2271.46|0
1624417800000|2021-06-23 03:10:00|2272.97|2271.47|2273.21|2271.71|2273.21|2271.71|2272.96|2271.46|0
1624418100000|2021-06-23 03:15:00|2273.22|2271.72|2272.97|2271.47|2273.32|2271.82|2272.97|2271.47|0
1624418400000|2021-06-23 03:20:00|2272.98|2271.48|2273.43|2271.93|2273.45|2271.95|2272.98|2271.48|0
1624418700000|2021-06-23 03:25:00|2273.31|2271.81|2273.41|2271.91|2273.43|2271.93|2273.18|2271.68|0
1624419000000|2021-06-23 03:30:00|2273.34|2271.84|2273.17|2271.67|2273.41|2271.91|2272.93|2271.43|0
1624419300000|2021-06-23 03:35:00|2273.18|2271.68|2273.41|2271.91|2273.42|2271.92|2273.18|2271.68|0
1624419600000|2021-06-23 03:40:00|2273.27|2271.77|2272.93|2271.43|2273.27|2271.77|2272.71|2271.21|0
1624419900000|2021-06-23 03:45:00|2272.86|2271.36|2272.94|2271.44|2272.94|2271.44|2272.71|2271.21|0
1624420200000|2021-06-23 03:50:00|2272.93|2271.43|2272.34|2270.84|2272.93|2271.43|2272.1|2270.6|0
1624420500000|2021-06-23 03:55:00|2272.37|2270.87|2272.45|2270.95|2272.47|2270.97|2272.23|2270.73|0
1624420800000|2021-06-23 04:00:00|2272.38|2270.88|2272.19|2270.69|2272.47|2270.97|2272.19|2270.69|0
1624421100000|2021-06-23 04:05:00|2272.12|2270.62|2272.21|2270.71|2272.45|2270.95|2271.72|2270.22|0
1624421400000|2021-06-23 04:10:00|2272.15|2270.65|2271.99|2270.49|2272.22|2270.72|2271.98|2270.48|0
1624421700000|2021-06-23 04:15:00|2272.01|2270.51|2272.23|2270.73|2272.24|2270.74|2272.01|2270.51|0
1624422000000|2021-06-23 04:20:00|2272.19|2270.69|2272.48|2270.98|2272.48|2270.98|2272.01|2270.51|0
1624422300000|2021-06-23 04:25:00|2272.47|2270.97|2272.47|2270.97|2272.48|2270.98|2272.23|2270.73|0
1624422600000|2021-06-23 04:30:00|2272.24|2270.74|2272.48|2270.98|2272.72|2271.22|2272.24|2270.74|0
1624422900000|2021-06-23 04:35:00|2272.49|2270.99|2272.72|2271.22|2272.73|2271.23|2272.49|2270.99|0
1624423200000|2021-06-23 04:40:00|2272.71|2271.21|2272.69|2271.19|2272.71|2271.21|2272.47|2270.97|0
1624423500000|2021-06-23 04:45:00|2272.62|2271.12|2272.62|2271.12|2272.62|2271.12|2272.62|2271.12|0
1624423800000|2021-06-23 04:50:00|2272.61|2271.11|2272.61|2271.11|2273.08|2271.58|2272.48|2270.98|0
1624424100000|2021-06-23 04:55:00|2272.59|2271.09|2272.1|2270.6|2272.59|2271.09|2272.1|2270.6|0
1624424400000|2021-06-23 05:00:00|2272.12|2270.62|2272.1|2270.6|2272.59|2271.09|2272.1|2270.6|0
1624424700000|2021-06-23 05:05:00|2272.11|2270.61|2272.31|2270.81|2272.56|2271.06|2272.1|2270.6|0
1624425000000|2021-06-23 05:10:00|2272.24|2270.74|2271.4|2269.9|2272.24|2270.74|2271.4|2269.9|0
1624425300000|2021-06-23 05:15:00|2271.42|2269.92|2271.21|2269.71|2271.43|2269.93|2271.18|2269.68|0
1624425600000|2021-06-23 05:20:00|2271.22|2269.72|2271.71|2270.21|2271.96|2270.46|2271.21|2269.71|0
1624425900000|2021-06-23 05:25:00|2271.72|2270.22|2271.52|2270.02|2271.73|2270.23|2271.36|2269.86|0
1624426200000|2021-06-23 05:30:00|2271.5|2270|2271.95|2270.45|2271.96|2270.46|2271.28|2269.78|0
1624426500000|2021-06-23 05:35:00|2271.91|2270.41|2271.84|2270.34|2272.2|2270.7|2271.73|2270.23|0
1624426800000|2021-06-23 05:40:00|2271.87|2270.37|2272.31|2270.81|2272.45|2270.95|2271.74|2270.24|0
1624427100000|2021-06-23 05:45:00|2272.28|2270.78|2272.59|2271.09|2272.59|2271.09|2271.74|2270.24|0
1624427400000|2021-06-23 05:50:00|2272.56|2271.06|2272.47|2270.97|2272.72|2271.22|2272.23|2270.73|0
1624427700000|2021-06-23 05:55:00|2272.48|2270.98|2273.24|2271.74|2273.3|2271.8|2272.47|2270.97|0
1624428000000|2021-06-23 06:00:00|2273.25|2271.75|2271.59|2270.09|2273.73|2272.23|2271.57|2270.07|0
1624428300000|2021-06-23 06:05:00|2271.62|2270.12|2270.63|2269.13|2271.68|2270.18|2270.38|2268.88|0
1624428600000|2021-06-23 06:10:00|2270.64|2269.14|2270.62|2269.12|2270.91|2269.41|2270.39|2268.89|0
1624428900000|2021-06-23 06:15:00|2270.63|2269.13|2271.71|2270.21|2271.83|2270.33|2270.62|2269.12|0
1624429200000|2021-06-23 06:20:00|2271.67|2270.17|2272.56|2271.06|2272.8|2271.3|2271.61|2270.11|0
1624429500000|2021-06-23 06:25:00|2272.57|2271.07|2273.25|2271.75|2273.25|2271.75|2272.55|2271.05|0
1624429800000|2021-06-23 06:30:00|2273.24|2271.74|2272.94|2271.44|2273.25|2271.75|2272.94|2271.44|0
1624430100000|2021-06-23 06:35:00|2272.92|2271.42|2273.69|2272.29|2273.91|2272.41|2272.92|2271.42|5
1624430400000|2021-06-23 06:40:00|2273.82|2272.42|2274.32|2272.92|2274.32|2272.92|2273.57|2272.17|6
1624430700000|2021-06-23 06:45:00|2274.44|2273.04|2274.32|2272.92|2275.94|2274.54|2274.07|2272.67|19
1624431000000|2021-06-23 06:50:00|2274.07|2272.67|2273.69|2272.29|2274.82|2273.42|2273.69|2272.29|5
1624431300000|2021-06-23 06:55:00|2273.99|2272.49|2274.32|2272.82|2274.54|2273.04|2273.98|2272.48|0
1624431600000|2021-06-23 07:00:00|2274.46|2272.96|2272.74|2272.24|2281.49|2280.99|2271.99|2271.49|2183
1624431900000|2021-06-23 07:05:00|2272.62|2272.12|2269.87|2269.37|2273.37|2272.87|2268.12|2267.62|2669
1624432200000|2021-06-23 07:10:00|2269.74|2269.24|2263.87|2263.37|2269.87|2269.37|2263.37|2262.87|1612
1624432500000|2021-06-23 07:15:00|2262.74|2262.24|2266.12|2265.62|2267.12|2266.62|2262.62|2262.12|1734
1624432800000|2021-06-23 07:20:00|2265.99|2265.49|2265.37|2264.87|2268.12|2267.62|2264.87|2264.37|1063
1624433100000|2021-06-23 07:25:00|2265.24|2264.74|2263.49|2262.99|2265.62|2265.12|2261.49|2260.99|1021
1624433400000|2021-06-23 07:30:00|2264.37|2263.87|2260.37|2259.87|2265.12|2264.62|2260.37|2259.87|1713
1624433700000|2021-06-23 07:35:00|2260.49|2259.99|2257.87|2257.37|2260.62|2260.12|2257.62|2257.12|1155
1624434000000|2021-06-23 07:40:00|2257.91|2257.41|2258.16|2257.66|2258.41|2257.91|2256.66|2256.16|955
1624434300000|2021-06-23 07:45:00|2258.03|2257.53|2260.16|2259.66|2260.16|2259.66|2257.16|2256.66|1124
1624434600000|2021-06-23 07:50:00|2260.41|2259.91|2256.66|2256.16|2260.66|2260.16|2256.66|2256.16|619
1624434900000|2021-06-23 07:55:00|2256.91|2256.41|2258.28|2257.78|2258.91|2258.41|2256.41|2255.91|690
1624435200000|2021-06-23 08:00:00|2258.41|2257.91|2257.66|2257.16|2259.91|2259.41|2257.16|2256.66|950
1624435500000|2021-06-23 08:05:00|2257.41|2256.91|2256.66|2256.16|2258.66|2258.16|2256.41|2255.91|788
1624435800000|2021-06-23 08:10:00|2256.78|2256.28|2256.53|2256.03|2257.16|2256.66|2254.91|2254.41|906
1624436100000|2021-06-23 08:15:00|2256.66|2256.16|2258.41|2257.91|2259.16|2258.66|2255.41|2254.91|587
1624436400000|2021-06-23 08:20:00|2258.53|2258.03|2259.66|2259.16|2260.16|2259.66|2258.16|2257.66|807
1624436700000|2021-06-23 08:25:00|2259.53|2259.03|2256.91|2256.41|2259.91|2259.41|2256.66|2256.16|707
1624437000000|2021-06-23 08:30:00|2257.03|2256.53|2256.66|2256.16|2257.28|2256.78|2254.91|2254.41|697
1624437300000|2021-06-23 08:35:00|2256.78|2256.28|2259.66|2259.16|2259.66|2259.16|2256.78|2256.28|432
1624437600000|2021-06-23 08:40:00|2259.53|2259.03|2259.41|2258.91|2260.16|2259.66|2258.41|2257.91|501
1624437900000|2021-06-23 08:45:00|2259.28|2258.78|2260.16|2259.66|2260.91|2260.41|2258.91|2258.41|551
1624438200000|2021-06-23 08:50:00|2260.28|2259.78|2258.41|2257.91|2260.66|2260.16|2257.91|2257.41|475
1624438500000|2021-06-23 08:55:00|2258.16|2257.66|2259.41|2258.91|2259.41|2258.91|2257.66|2257.16|342
1624438800000|2021-06-23 09:00:00|2259.53|2259.03|2256.03|2255.53|2259.66|2259.16|2255.91|2255.41|704
1624439100000|2021-06-23 09:05:00|2255.91|2255.41|2254.16|2253.66|2255.91|2255.41|2252.91|2252.41|858
1624439400000|2021-06-23 09:10:00|2254.28|2253.78|2252.16|2251.66|2254.28|2253.78|2251.66|2251.16|799
1624439700000|2021-06-23 09:15:00|2251.91|2251.41|2249.66|2249.16|2253.16|2252.66|2249.16|2248.66|990
1624440000000|2021-06-23 09:20:00|2249.78|2249.28|2247.66|2247.16|2249.78|2249.28|2246.66|2246.16|1777
1624440300000|2021-06-23 09:25:00|2247.41|2246.91|2249.41|2248.91|2249.41|2248.91|2245.91|2245.41|890
1624440600000|2021-06-23 09:30:00|2249.28|2248.78|2249.41|2248.91|2249.91|2249.41|2246.66|2246.16|981
1624440900000|2021-06-23 09:35:00|2249.28|2248.78|2250.16|2249.66|2250.66|2250.16|2248.66|2248.16|582
1624441200000|2021-06-23 09:40:00|2249.91|2249.41|2251.91|2251.41|2252.03|2251.53|2249.91|2249.41|430
1624441500000|2021-06-23 09:45:00|2251.78|2251.28|2251.41|2250.91|2252.91|2252.41|2251.16|2250.66|390
1624441800000|2021-06-23 09:50:00|2251.91|2251.41|2250.91|2250.41|2252.66|2252.16|2250.91|2250.41|361
1624442100000|2021-06-23 09:55:00|2251.03|2250.53|2249.91|2249.41|2251.78|2251.28|2249.53|2249.03|568
1624442400000|2021-06-23 10:00:00|2249.78|2249.28|2248.91|2248.41|2249.91|2249.41|2248.66|2248.16|575
1624442700000|2021-06-23 10:05:00|2248.16|2247.66|2250.41|2249.91|2250.91|2250.41|2248.16|2247.66|313
1624443000000|2021-06-23 10:10:00|2250.16|2249.66|2251.91|2251.41|2252.16|2251.66|2250.16|2249.66|354
1624443300000|2021-06-23 10:15:00|2252.03|2251.53|2253.41|2252.91|2254.03|2253.53|2251.41|2250.91|539
1624443600000|2021-06-23 10:20:00|2253.53|2253.03|2255.28|2254.78|2255.41|2254.91|2252.91|2252.41|851
1624443900000|2021-06-23 10:25:00|2255.41|2254.91|2254.41|2253.91|2255.41|2254.91|2253.03|2252.53|472
1624444200000|2021-06-23 10:30:00|2254.28|2253.78|2252.16|2251.66|2254.41|2253.91|2251.91|2251.41|178
1624444500000|2021-06-23 10:35:00|2252.03|2251.53|2252.16|2251.66|2252.16|2251.66|2250.91|2250.41|447
1624444800000|2021-06-23 10:40:00|2252.28|2251.78|2250.53|2250.03|2252.66|2252.16|2250.41|2249.91|448
1624445100000|2021-06-23 10:45:00|2250.41|2249.91|2251.41|2250.91|2251.53|2251.03|2249.66|2249.16|494
1624445400000|2021-06-23 10:50:00|2251.53|2251.03|2250.41|2249.91|2252.41|2251.91|2250.03|2249.53|657
1624445700000|2021-06-23 10:55:00|2250.28|2249.78|2250.41|2249.91|2250.66|2250.16|2249.53|2249.03|340
1624446000000|2021-06-23 11:00:00|2250.16|2249.66|2248.41|2247.91|2250.41|2249.91|2248.41|2247.91|396
1624446300000|2021-06-23 11:05:00|2248.28|2247.78|2249.41|2248.91|2249.53|2249.03|2248.16|2247.66|249
1624446600000|2021-06-23 11:10:00|2249.28|2248.78|2247.91|2247.41|2249.28|2248.78|2247.78|2247.28|520
1624446900000|2021-06-23 11:15:00|2247.78|2247.28|2247.66|2247.16|2248.66|2248.16|2247.41|2246.91|305
1624447200000|2021-06-23 11:20:00|2247.78|2247.28|2244.91|2244.41|2247.78|2247.28|2244.91|2244.41|757
1624447500000|2021-06-23 11:25:00|2245.03|2244.53|2244.66|2244.16|2245.03|2244.53|2242.66|2242.16|1190
1624447800000|2021-06-23 11:30:00|2244.53|2244.03|2245.66|2245.16|2246.03|2245.53|2243.91|2243.41|531
1624448100000|2021-06-23 11:35:00|2245.78|2245.28|2243.91|2243.41|2245.91|2245.41|2242.91|2242.41|772
1624448400000|2021-06-23 11:40:00|2244.16|2243.66|2247.41|2246.91|2247.41|2246.91|2243.78|2243.28|498
1624448700000|2021-06-23 11:45:00|2247.28|2246.78|2248.53|2248.03|2248.53|2248.03|2246.41|2245.91|596
1624449000000|2021-06-23 11:50:00|2248.41|2247.91|2249.16|2248.66|2249.91|2249.41|2247.91|2247.41|474
1624449300000|2021-06-23 11:55:00|2249.28|2248.78|2250.41|2249.91|2250.78|2250.28|2249.16|2248.66|320
1624449600000|2021-06-23 12:00:00|2250.16|2249.66|2249.66|2249.16|2251.16|2250.66|2249.66|2249.16|316
1624449900000|2021-06-23 12:05:00|2249.91|2249.41|2250.16|2249.66|2250.91|2250.41|2249.91|2249.41|249
1624450200000|2021-06-23 12:10:00|2250.28|2249.78|2251.41|2250.91|2251.66|2251.16|2250.28|2249.78|631
1624450500000|2021-06-23 12:15:00|2251.28|2250.78|2250.16|2249.66|2251.41|2250.91|2249.91|2249.41|480
1624450800000|2021-06-23 12:20:00|2250.03|2249.53|2251.66|2251.16|2251.91|2251.41|2249.53|2249.03|442
1624451100000|2021-06-23 12:25:00|2251.53|2251.03|2250.66|2250.16|2251.53|2251.03|2250.41|2249.91|180
1624451400000|2021-06-23 12:30:00|2250.78|2250.28|2252.41|2251.91|2252.41|2251.91|2250.78|2250.28|835
1624451700000|2021-06-23 12:35:00|2252.66|2252.16|2252.41|2251.91|2253.53|2253.03|2252.28|2251.78|502
1624452000000|2021-06-23 12:40:00|2252.53|2252.03|2252.41|2251.91|2252.91|2252.41|2251.66|2251.16|359
1624452300000|2021-06-23 12:45:00|2252.53|2252.03|2253.66|2253.16|2253.91|2253.41|2252.53|2252.03|456
1624452600000|2021-06-23 12:50:00|2253.53|2253.03|2253.91|2253.41|2254.41|2253.91|2252.91|2252.41|437
1624452900000|2021-06-23 12:55:00|2254.28|2253.78|2254.16|2253.66|2254.78|2254.28|2253.16|2252.66|417
1624453200000|2021-06-23 13:00:00|2254.03|2253.53|2252.78|2252.28|2254.16|2253.66|2252.41|2251.91|432
1624453500000|2021-06-23 13:05:00|2252.91|2252.41|2253.78|2253.28|2254.16|2253.66|2252.66|2252.16|696
1624453800000|2021-06-23 13:10:00|2253.91|2253.41|2253.16|2252.66|2253.91|2253.41|2253.16|2252.66|242
1624454100000|2021-06-23 13:15:00|2253.03|2252.53|2253.66|2253.16|2254.16|2253.66|2253.03|2252.53|444
1624454400000|2021-06-23 13:20:00|2253.41|2252.91|2254.41|2253.91|2254.66|2254.16|2253.41|2252.91|576
1624454700000|2021-06-23 13:25:00|2254.28|2253.78|2253.41|2252.91|2255.41|2254.91|2253.16|2252.66|811
1624455000000|2021-06-23 13:30:00|2253.53|2253.03|2252.16|2251.66|2256.16|2255.66|2252.16|2251.66|1139
1624455300000|2021-06-23 13:35:00|2252.03|2251.53|2249.41|2248.91|2253.41|2252.91|2249.16|2248.66|1187
1624455600000|2021-06-23 13:40:00|2249.53|2249.03|2250.66|2250.16|2251.41|2250.91|2249.53|2249.03|779
1624455900000|2021-06-23 13:45:00|2250.78|2250.28|2250.91|2250.41|2252.41|2251.91|2250.41|2249.91|914
1624456200000|2021-06-23 13:50:00|2250.78|2250.28|2249.28|2248.78|2251.16|2250.66|2248.66|2248.16|828
1624456500000|2021-06-23 13:55:00|2249.16|2248.66|2250.66|2250.16|2250.91|2250.41|2249.16|2248.66|559
1624456800000|2021-06-23 14:00:00|2250.53|2250.03|2250.16|2249.66|2250.91|2250.41|2248.41|2247.91|722
1624457100000|2021-06-23 14:05:00|2250.03|2249.53|2250.66|2250.16|2251.16|2250.66|2249.16|2248.66|880
1624457400000|2021-06-23 14:10:00|2250.46|2249.96|2250.96|2250.46|2251.33|2250.83|2249.96|2249.46|431
1624457700000|2021-06-23 14:15:00|2251.21|2250.71|2252.46|2251.96|2252.71|2252.21|2251.21|2250.71|570
1624458000000|2021-06-23 14:20:00|2252.21|2251.71|2251.46|2250.96|2252.71|2252.21|2251.21|2250.71|543
1624458300000|2021-06-23 14:25:00|2251.33|2250.83|2250.71|2250.21|2251.33|2250.83|2250.46|2249.96|435
1624458600000|2021-06-23 14:30:00|2250.96|2250.46|2249.96|2249.46|2251.71|2251.21|2249.83|2249.33|471
1624458900000|2021-06-23 14:35:00|2249.83|2249.33|2247.71|2247.21|2250.21|2249.71|2247.21|2246.71|562
1624459200000|2021-06-23 14:40:00|2247.83|2247.33|2248.96|2248.46|2248.96|2248.46|2247.71|2247.21|561
1624459500000|2021-06-23 14:45:00|2249.08|2248.58|2247.71|2247.21|2249.46|2248.96|2247.71|2247.21|404
1624459800000|2021-06-23 14:50:00|2247.58|2247.08|2248.58|2248.08|2248.71|2248.21|2247.21|2246.71|527
1624460100000|2021-06-23 14:55:00|2248.71|2248.21|2247.58|2247.08|2248.71|2248.21|2247.21|2246.71|638
1624460400000|2021-06-23 15:00:00|2247.71|2247.21|2246.58|2246.08|2247.96|2247.46|2246.46|2245.96|991
1624460700000|2021-06-23 15:05:00|2246.71|2246.21|2246.71|2246.21|2247.71|2247.21|2246.21|2245.71|1710
1624461000000|2021-06-23 15:10:00|2246.83|2246.33|2244.96|2244.46|2247.21|2246.71|2244.71|2244.21|1885
1624461300000|2021-06-23 15:15:00|2245.08|2244.58|2245.46|2244.96|2247.21|2246.71|2244.96|2244.46|2040
1624461600000|2021-06-23 15:20:00|2245.21|2244.71|2245.69|2244.19|2246.21|2245.71|2244.96|2244.19|2516
1624461900000|2021-06-23 15:25:00|2245.71|2244.21|2245.21|2243.71|2246.32|2244.82|2245.19|2243.69|3285
1624462200000|2021-06-23 15:30:00|2245.28|2243.78|2241.28|2239.88|2245.28|2243.78|2240.91|2239.51|89
1624462500000|2021-06-23 15:35:00|2241.16|2239.76|2241.41|2240.01|2242.16|2240.76|2240.91|2239.51|0
1624462800000|2021-06-23 15:40:00|2241.28|2239.88|2240.91|2239.51|2241.91|2240.51|2240.66|2239.26|0
1624463100000|2021-06-23 15:45:00|2240.78|2239.38|2241.28|2239.88|2241.41|2240.01|2240.66|2239.26|0
1624463400000|2021-06-23 15:50:00|2241.16|2239.76|2241.78|2240.38|2241.91|2240.51|2240.91|2239.51|0
1624463700000|2021-06-23 15:55:00|2241.91|2240.51|2241.71|2240.21|2241.91|2240.51|2241.28|2239.88|77781
1624464000000|2021-06-23 16:00:00|2241.7|2240.2|2241.49|2239.99|2241.73|2240.23|2240.53|2239.03|0
1624464300000|2021-06-23 16:05:00|2241.48|2239.98|2242.21|2240.71|2242.78|2241.28|2241.48|2239.98|0
1624464600000|2021-06-23 16:10:00|2242.22|2240.72|2242.45|2240.95|2242.56|2241.06|2241.99|2240.49|0
1624464900000|2021-06-23 16:15:00|2242.44|2240.94|2241.25|2239.75|2242.44|2240.94|2240.79|2239.29|0
1624465200000|2021-06-23 16:20:00|2241.26|2239.76|2240.83|2239.33|2241.53|2240.03|2240.83|2239.33|0
1624465500000|2021-06-23 16:25:00|2240.82|2239.32|2242.17|2240.67|2242.19|2240.69|2240.82|2239.32|0
1624465800000|2021-06-23 16:30:00|2242.1|2240.6|2241.71|2240.21|2242.1|2240.6|2241.21|2239.71|0
1624466100000|2021-06-23 16:35:00|2241.72|2240.22|2239.63|2238.13|2241.72|2240.22|2239.39|2237.89|0
1624466400000|2021-06-23 16:40:00|2239.59|2238.09|2240.74|2239.24|2240.75|2239.25|2239.14|2237.64|0
1624466700000|2021-06-23 16:45:00|2240.75|2239.25|2240.84|2239.34|2240.84|2239.34|2239.98|2238.48|0
1624467000000|2021-06-23 16:50:00|2240.85|2239.35|2240.87|2239.37|2241.14|2239.64|2240.66|2239.16|0
1624467300000|2021-06-23 16:55:00|2240.88|2239.38|2240.64|2239.14|2240.88|2239.38|2240.13|2238.63|0
1624467600000|2021-06-23 17:00:00|2240.65|2239.15|2241.1|2239.6|2241.1|2239.6|2240.59|2239.09|0
1624467900000|2021-06-23 17:05:00|2241.11|2239.61|2241.5|2240|2241.66|2240.16|2240.87|2239.37|0
1624468200000|2021-06-23 17:10:00|2241.47|2239.97|2242.19|2240.69|2242.19|2240.69|2241.41|2239.91|0
1624468500000|2021-06-23 17:15:00|2242.16|2240.66|2242.45|2240.95|2242.45|2240.95|2241.96|2240.46|0
1624468800000|2021-06-23 17:20:00|2242.43|2240.93|2243.59|2242.09|2243.6|2242.1|2242.43|2240.93|0
1624469100000|2021-06-23 17:25:00|2243.58|2242.08|2243.59|2242.09|2243.72|2242.22|2243.13|2241.63|0
1624469400000|2021-06-23 17:30:00|2243.63|2242.13|2243.4|2241.9|2243.84|2242.34|2243.38|2241.88|0
1624469700000|2021-06-23 17:35:00|2243.43|2241.93|2243.33|2241.83|2243.83|2242.33|2243.33|2241.83|0
1624470000000|2021-06-23 17:40:00|2243.34|2241.84|2243.33|2241.83|2243.58|2242.08|2243.29|2241.79|0
1624470300000|2021-06-23 17:45:00|2243.4|2241.9|2243.1|2241.6|2243.59|2242.09|2242.87|2241.37|0
1624470600000|2021-06-23 17:50:00|2243.12|2241.62|2243.37|2241.87|2243.4|2241.9|2243.09|2241.59|0
1624470900000|2021-06-23 17:55:00|2243.38|2241.88|2244.01|2242.51|2244.23|2242.73|2243.04|2241.54|0
1624471200000|2021-06-23 18:00:00|2243.99|2242.49|2243.64|2242.14|2244.01|2242.51|2243.42|2241.92|0
1624471500000|2021-06-23 18:05:00|2243.58|2242.08|2243.92|2242.42|2243.94|2242.44|2243.41|2241.91|0
1624471800000|2021-06-23 18:10:00|2243.94|2242.44|2244.38|2242.88|2244.38|2242.88|2243.91|2242.41|0
1624472100000|2021-06-23 18:15:00|2244.37|2242.87|2244.12|2242.62|2244.38|2242.88|2243.84|2242.34|0
1624472400000|2021-06-23 18:20:00|2244.13|2242.63|2243.59|2242.09|2244.13|2242.63|2243.56|2242.06|0
1624472700000|2021-06-23 18:25:00|2243.66|2242.16|2243.35|2241.85|2243.91|2242.41|2243.35|2241.85|0
1624473000000|2021-06-23 18:30:00|2243.34|2241.84|2243.63|2242.13|2243.63|2242.13|2243.33|2241.83|0
1624473300000|2021-06-23 18:35:00|2243.64|2242.14|2244.12|2242.62|2244.12|2242.62|2243.59|2242.09|0
1624473600000|2021-06-23 18:40:00|2244.09|2242.59|2243.61|2242.11|2244.09|2242.59|2243.34|2241.84|0
1624473900000|2021-06-23 18:45:00|2243.57|2242.07|2243.48|2241.98|2243.65|2242.15|2243.37|2241.87|0
1624474200000|2021-06-23 18:50:00|2243.38|2241.88|2243.61|2242.11|2243.62|2242.12|2243.35|2241.85|0
1624474500000|2021-06-23 18:55:00|2243.62|2242.12|2244.18|2242.68|2244.18|2242.68|2243.48|2241.98|0
1624474800000|2021-06-23 19:00:00|2244.17|2242.67|2244.17|2242.67|2244.42|2242.92|2244.15|2242.65|0
1624475100000|2021-06-23 19:05:00|2244.15|2242.65|2244|2242.5|2244.42|2242.92|2243.84|2242.34|0
1624475400000|2021-06-23 19:10:00|2244.13|2242.63|2244.42|2242.92|2244.44|2242.94|2243.9|2242.4|0
1624475700000|2021-06-23 19:15:00|2244.43|2242.93|2243.98|2242.48|2244.43|2242.93|2243.7|2242.2|0
1624476000000|2021-06-23 19:20:00|2243.97|2242.47|2243.89|2242.39|2244.04|2242.54|2243.5|2242|0
1624476300000|2021-06-23 19:25:00|2243.93|2242.43|2244.6|2243.1|2244.87|2243.37|2243.67|2242.17|0
1624476600000|2021-06-23 19:30:00|2244.58|2243.08|2243.58|2242.08|2244.61|2243.11|2243.58|2242.08|0
1624476900000|2021-06-23 19:35:00|2243.6|2242.1|2242.84|2241.34|2243.82|2242.32|2242.84|2241.34|0
1624477200000|2021-06-23 19:40:00|2242.83|2241.33|2242.56|2241.06|2243.18|2241.68|2242.55|2241.05|0
1624477500000|2021-06-23 19:45:00|2242.55|2241.05|2241.25|2239.75|2242.56|2241.06|2241.19|2239.69|0
1624477800000|2021-06-23 19:50:00|2241.22|2239.72|2240.97|2239.47|2241.22|2239.72|2240.19|2238.69|0
1624478100000|2021-06-23 19:55:00|2240.99|2239.49|2242.3|2240.8|2242.3|2240.8|2240.48|2238.98|0
1624478400000|2021-06-23 20:00:00|2242.29|2240.79|2243.03|2241.53|2243.44|2241.94|2242.28|2240.78|0
1624478700000|2021-06-23 20:05:00|2243.12|2241.62|2243.1|2241.6|2243.12|2241.62|2242.57|2241.07|0
1624479000000|2021-06-23 20:10:00|2243.08|2241.58|2242.99|2241.49|2243.1|2241.6|2242.94|2241.44|0
1624479300000|2021-06-23 20:15:00|2242.94|2241.44|2242.99|2241.49|2243.03|2241.53|2242.94|2241.44|0
1624479600000|2021-06-23 20:20:00|2242.94|2241.44|2242.99|2241.49|2242.99|2241.49|2242.9|2241.4|0
1624479900000|2021-06-23 20:25:00|2242.94|2241.44|2242.86|2241.36|2242.94|2241.44|2242.78|2241.28|0
1624480200000|2021-06-23 20:30:00|2242.84|2241.34|2242.95|2241.45|2243.06|2241.56|2242.4|2240.9|0
1624480500000|2021-06-23 20:35:00|2242.94|2241.44|2242.96|2241.46|2243.07|2241.57|2242.85|2241.35|0
1624480800000|2021-06-23 20:40:00|2242.98|2241.48|2243.07|2241.57|2243.07|2241.57|2242.96|2241.46|0
1624481100000|2021-06-23 20:45:00|2243.05|2241.55|2242.76|2241.26|2243.17|2241.67|2242.76|2241.26|0
1624481400000|2021-06-23 20:50:00|2242.78|2241.28|2242.76|2241.26|2242.86|2241.36|2242.52|2241.02|0
1624481700000|2021-06-23 20:55:00|2242.74|2241.24|2243.05|2241.55|2243.07|2241.57|2242.66|2241.16|0
1624482000000|2021-06-23 21:00:00|2243.09|2241.59|2243.01|2241.51|2243.09|2241.59|2242.96|2241.46|0
1624482300000|2021-06-23 21:05:00|2242.96|2241.46|2242.9|2241.4|2243.01|2241.51|2242.9|2241.4|0
1624482600000|2021-06-23 21:10:00|2242.91|2241.41|2242.95|2241.45|2242.95|2241.45|2242.91|2241.41|0
1624482900000|2021-06-23 21:15:00|2242.91|2241.41|2242.87|2241.37|2242.99|2241.49|2242.87|2241.37|0
1624483200000|2021-06-23 21:20:00|2242.99|2241.49|2243.04|2241.54|2243.04|2241.54|2242.87|2241.37|0
1624483500000|2021-06-23 21:25:00|2242.99|2241.49|2242.99|2241.49|2243.04|2241.54|2242.95|2241.45|0
1624483800000|2021-06-23 21:30:00|2243.16|2241.66|2243.08|2241.58|2243.16|2241.66|2243.08|2241.58|0
1624484100000|2021-06-23 21:35:00|2243.04|2241.54|2243.03|2241.53|2243.08|2241.58|2243.03|2241.53|0
1624484400000|2021-06-23 21:40:00|2243.07|2241.57|2243.07|2241.57|2243.07|2241.57|2243.07|2241.57|0
1624484700000|2021-06-23 21:45:00|2243.11|2241.61|2243.07|2241.57|2243.11|2241.61|2243.07|2241.57|0
1624485000000|2021-06-23 21:50:00|2243.03|2241.53|2243.03|2241.53|2243.03|2241.53|2242.98|2241.48|0
1624485300000|2021-06-23 21:55:00|2243.07|2241.57|2243.23|2241.73|2243.27|2241.77|2243.03|2241.53|0
1624485600000|2021-06-23 22:00:00|2243.25|2241.75|2243.48|2241.98|2243.58|2242.08|2242.39|2240.89|0
1624485900000|2021-06-23 22:05:00|2243.5|2242|2243.58|2242.08|2243.78|2242.28|2243.43|2241.93|0
1624486200000|2021-06-23 22:10:00|2243.59|2242.09|2243.7|2242.2|2243.8|2242.3|2243.48|2241.98|0
1624486500000|2021-06-23 22:15:00|2243.68|2242.18|2243.6|2242.1|2243.68|2242.18|2243.4|2241.9|0
1624486800000|2021-06-23 22:20:00|2243.61|2242.11|2243.8|2242.3|2243.8|2242.3|2243.5|2242|0
1624487100000|2021-06-23 22:25:00|2243.76|2242.26|2243.46|2241.96|2243.76|2242.26|2243.36|2241.86|0
1624487400000|2021-06-23 22:30:00|2243.48|2241.98|2243.76|2242.26|2243.87|2242.37|2243.48|2241.98|0
1624487700000|2021-06-23 22:35:00|2243.78|2242.28|2243.66|2242.16|2243.87|2242.37|2243.66|2242.16|0
1624488000000|2021-06-23 22:40:00|2243.67|2242.17|2243.87|2242.37|2243.87|2242.37|2243.66|2242.16|0
1624488300000|2021-06-23 22:45:00|2243.86|2242.36|2244.01|2242.51|2244.01|2242.51|2243.66|2242.16|0
1624488600000|2021-06-23 22:50:00|2244.03|2242.53|2243.87|2242.37|2244.11|2242.61|2243.87|2242.37|0
1624488900000|2021-06-23 22:55:00|2243.88|2242.38|2244.01|2242.51|2244.11|2242.61|2243.87|2242.37|0
1624489200000|2021-06-23 23:00:00|2243.99|2242.49|2244.11|2242.61|2244.16|2242.66|2243.87|2242.37|0
1624489500000|2021-06-23 23:05:00|2244.09|2242.59|2243.76|2242.26|2244.09|2242.59|2243.76|2242.26|0
1624489800000|2021-06-23 23:10:00|2243.78|2242.28|2243.46|2241.96|2244.01|2242.51|2243.46|2241.96|0
1624490100000|2021-06-23 23:15:00|2243.47|2241.97|2244.01|2242.51|2244.01|2242.51|2243.46|2241.96|0
1624490400000|2021-06-23 23:20:00|2243.99|2242.49|2244.31|2242.81|2244.31|2242.81|2243.66|2242.16|0
1624490700000|2021-06-23 23:25:00|2244.27|2242.77|2244.41|2242.91|2244.51|2243.01|2244.11|2242.61|0
1624491000000|2021-06-23 23:30:00|2244.43|2242.93|2244.41|2242.91|2244.71|2243.21|2244.41|2242.91|0
1624491300000|2021-06-23 23:35:00|2244.4|2242.9|2244.31|2242.81|2244.4|2242.9|2244.31|2242.81|0
1624491600000|2021-06-23 23:40:00|2244.32|2242.82|2244.51|2243.01|2244.51|2243.01|2244.32|2242.82|0
1624491900000|2021-06-23 23:45:00|2244.49|2242.99|2244.41|2242.91|2244.51|2243.01|2244.41|2242.91|0
1624492200000|2021-06-23 23:50:00|2244.39|2242.89|2244.31|2242.81|2244.41|2242.91|2244.31|2242.81|0
1624492500000|2021-06-23 23:55:00|2244.3|2242.8|2244.51|2243.01|2244.51|2243.01|2244.21|2242.71|0
1624492800000|2021-06-24 00:00:00|2244.5|2243|2244.76|2243.26|2244.76|2243.26|2244.41|2242.91|0
1624493100000|2021-06-24 00:05:00|2244.74|2243.24|2244.85|2243.35|2244.86|2243.36|2244.66|2243.16|0
1624493400000|2021-06-24 00:10:00|2244.89|2243.39|2245.05|2243.55|2245.05|2243.55|2244.75|2243.25|0
1624493700000|2021-06-24 00:15:00|2244.64|2243.14|2245.62|2244.12|2245.74|2244.24|2244.09|2242.59|0
1624494000000|2021-06-24 00:20:00|2245.65|2244.15|2246.19|2244.69|2246.2|2244.7|2245.65|2244.15|0
1624494300000|2021-06-24 00:25:00|2246.13|2244.63|2245.82|2244.32|2246.13|2244.63|2245.48|2243.98|0
1624494600000|2021-06-24 00:30:00|2245.78|2244.28|2245.22|2243.72|2245.94|2244.44|2244.99|2243.49|0
1624494900000|2021-06-24 00:35:00|2245.23|2243.73|2245.96|2244.46|2246.18|2244.68|2245.1|2243.6|0
1624495200000|2021-06-24 00:40:00|2245.92|2244.42|2245.78|2244.28|2246.05|2244.55|2245.48|2243.98|0
1624495500000|2021-06-24 00:45:00|2245.72|2244.22|2245.71|2244.21|2245.94|2244.44|2245.25|2243.75|0
1624495800000|2021-06-24 00:50:00|2245.74|2244.24|2245.86|2244.36|2245.99|2244.49|2245.73|2244.23|0
1624496100000|2021-06-24 00:55:00|2245.82|2244.32|2245.59|2244.09|2245.99|2244.49|2245.26|2243.76|0
1624496400000|2021-06-24 01:00:00|2245.56|2244.06|2246.69|2245.19|2246.8|2245.3|2245.48|2243.98|0
1624496700000|2021-06-24 01:05:00|2246.7|2245.2|2246.07|2244.57|2246.94|2245.44|2245.96|2244.46|0
1624497000000|2021-06-24 01:10:00|2246.08|2244.58|2246.07|2244.57|2246.21|2244.71|2245.5|2244|0
1624497300000|2021-06-24 01:15:00|2246.1|2244.6|2246.08|2244.58|2246.22|2244.72|2245.97|2244.47|0
1624497600000|2021-06-24 01:20:00|2246.12|2244.62|2246.45|2244.95|2246.69|2245.19|2245.99|2244.49|0
1624497900000|2021-06-24 01:25:00|2246.48|2244.98|2247.19|2245.69|2247.19|2245.69|2246.46|2244.96|0
1624498200000|2021-06-24 01:30:00|2247.15|2245.65|2247.19|2245.69|2247.22|2245.72|2246.74|2245.24|0
1624498500000|2021-06-24 01:35:00|2247.2|2245.7|2247.86|2246.36|2247.9|2246.4|2247.06|2245.56|0
1624498800000|2021-06-24 01:40:00|2247.79|2246.29|2248.83|2247.33|2248.83|2247.33|2247.64|2246.14|0
1624499100000|2021-06-24 01:45:00|2248.97|2247.47|2248.36|2246.86|2249.31|2247.81|2248.36|2246.86|0
1624499400000|2021-06-24 01:50:00|2248.29|2246.79|2248.58|2247.08|2248.61|2247.11|2247.65|2246.15|0
1624499700000|2021-06-24 01:55:00|2248.6|2247.1|2248.34|2246.84|2249.06|2247.56|2248.34|2246.84|0
1624500000000|2021-06-24 02:00:00|2248.36|2246.86|2248.36|2246.86|2248.85|2247.35|2248.35|2246.85|0
1624500300000|2021-06-24 02:05:00|2248.37|2246.87|2249.06|2247.56|2249.06|2247.56|2248.11|2246.61|0
1624500600000|2021-06-24 02:10:00|2249.02|2247.52|2249.17|2247.67|2249.17|2247.67|2248.82|2247.32|0
1624500900000|2021-06-24 02:15:00|2249.2|2247.7|2249.29|2247.79|2249.52|2248.02|2249.06|2247.56|0
1624501200000|2021-06-24 02:20:00|2249.26|2247.76|2249.39|2247.89|2249.39|2247.89|2248.83|2247.33|0
1624501500000|2021-06-24 02:25:00|2249.36|2247.86|2249.38|2247.88|2249.52|2248.02|2249.04|2247.54|0
1624501800000|2021-06-24 02:30:00|2249.34|2247.84|2248.61|2247.11|2249.34|2247.84|2248.6|2247.1|0
1624502100000|2021-06-24 02:35:00|2248.68|2247.18|2247.95|2246.45|2248.94|2247.44|2247.95|2246.45|0
1624502400000|2021-06-24 02:40:00|2247.91|2246.41|2247.38|2245.88|2247.91|2246.41|2247.28|2245.78|0
1624502700000|2021-06-24 02:45:00|2247.35|2245.85|2247.27|2245.77|2247.52|2246.02|2247.27|2245.77|0
1624503000000|2021-06-24 02:50:00|2247.26|2245.76|2247|2245.5|2247.49|2245.99|2247|2245.5|0
1624503300000|2021-06-24 02:55:00|2246.99|2245.49|2247.93|2246.43|2248.02|2246.52|2246.99|2245.49|0
1624503600000|2021-06-24 03:00:00|2247.96|2246.46|2248.13|2246.63|2248.39|2246.89|2247.9|2246.4|0
1624503900000|2021-06-24 03:05:00|2248.12|2246.62|2247.66|2246.16|2248.12|2246.62|2247.66|2246.16|0
1624504200000|2021-06-24 03:10:00|2247.67|2246.17|2247.09|2245.59|2247.67|2246.17|2246.98|2245.48|0
1624504500000|2021-06-24 03:15:00|2247.12|2245.62|2247.42|2245.92|2247.44|2245.94|2247.12|2245.62|0
1624504800000|2021-06-24 03:20:00|2247.41|2245.91|2247.65|2246.15|2247.65|2246.15|2247.41|2245.91|0
1624505100000|2021-06-24 03:25:00|2247.66|2246.16|2247.88|2246.38|2247.88|2246.38|2247.65|2246.15|0
1624505400000|2021-06-24 03:30:00|2247.87|2246.37|2248.12|2246.62|2248.34|2246.84|2247.87|2246.37|0
1624505700000|2021-06-24 03:35:00|2248.13|2246.63|2247.9|2246.4|2248.13|2246.63|2247.9|2246.4|0
1624506000000|2021-06-24 03:40:00|2247.91|2246.41|2248.15|2246.65|2248.37|2246.87|2247.9|2246.4|0
1624506300000|2021-06-24 03:45:00|2248.18|2246.68|2248.37|2246.87|2248.39|2246.89|2248.13|2246.63|0
1624506600000|2021-06-24 03:50:00|2248.41|2246.91|2248.64|2247.14|2248.64|2247.14|2248.39|2246.89|0
1624506900000|2021-06-24 03:55:00|2248.62|2247.12|2248.85|2247.35|2248.86|2247.36|2248.4|2246.9|0
1624507200000|2021-06-24 04:00:00|2248.81|2247.31|2248.61|2247.11|2248.85|2247.35|2248.37|2246.87|0
1624507500000|2021-06-24 04:05:00|2248.58|2247.08|2248.6|2247.1|2248.71|2247.21|2248.37|2246.87|0
1624507800000|2021-06-24 04:10:00|2248.61|2247.11|2248.85|2247.35|2248.85|2247.35|2248.47|2246.97|0
1624508100000|2021-06-24 04:15:00|2248.81|2247.31|2248.72|2247.22|2248.86|2247.36|2248.62|2247.12|0
1624508400000|2021-06-24 04:20:00|2248.75|2247.25|2248.71|2247.21|2248.85|2247.35|2248.61|2247.11|0
1624508700000|2021-06-24 04:25:00|2248.74|2247.24|2248.71|2247.21|2249.09|2247.59|2248.62|2247.12|0
1624509000000|2021-06-24 04:30:00|2248.75|2247.25|2248.59|2247.09|2248.84|2247.34|2248.59|2247.09|0
1624509300000|2021-06-24 04:35:00|2248.6|2247.1|2248.38|2246.88|2248.6|2247.1|2248.36|2246.86|0
1624509600000|2021-06-24 04:40:00|2248.37|2246.87|2248.13|2246.63|2248.37|2246.87|2248.13|2246.63|0
1624509900000|2021-06-24 04:45:00|2248.14|2246.64|2248.6|2247.1|2248.6|2247.1|2248.14|2246.64|0
1624510200000|2021-06-24 04:50:00|2248.57|2247.07|2248.6|2247.1|2248.6|2247.1|2248.47|2246.97|0
1624510500000|2021-06-24 04:55:00|2248.57|2247.07|2248.59|2247.09|2248.62|2247.12|2248.47|2246.97|0
1624510800000|2021-06-24 05:00:00|2248.66|2247.16|2248.59|2247.09|2248.81|2247.31|2248.32|2246.82|0
1624511100000|2021-06-24 05:05:00|2248.62|2247.12|2248.7|2247.2|2248.82|2247.32|2248.57|2247.07|0
1624511400000|2021-06-24 05:10:00|2248.82|2247.32|2248.6|2247.1|2248.84|2247.34|2248.36|2246.86|0
1624511700000|2021-06-24 05:15:00|2248.59|2247.09|2247.38|2245.88|2248.59|2247.09|2247.14|2245.64|0
1624512000000|2021-06-24 05:20:00|2247.37|2245.87|2247.16|2245.66|2247.62|2246.12|2247.14|2245.64|0
1624512300000|2021-06-24 05:25:00|2247.14|2245.64|2247.13|2245.63|2247.38|2245.88|2247.1|2245.6|0
1624512600000|2021-06-24 05:30:00|2247.2|2245.7|2247.6|2246.1|2247.69|2246.19|2247.1|2245.6|0
1624512900000|2021-06-24 05:35:00|2247.67|2246.17|2247.59|2246.09|2248.17|2246.67|2247.59|2246.09|0
1624513200000|2021-06-24 05:40:00|2247.58|2246.08|2247.36|2245.86|2247.59|2246.09|2247.11|2245.61|0
1624513500000|2021-06-24 05:45:00|2247.37|2245.87|2247.46|2245.96|2247.59|2246.09|2247.11|2245.61|0
1624513800000|2021-06-24 05:50:00|2247.43|2245.93|2247.38|2245.88|2247.48|2245.98|2247.13|2245.63|0
1624514100000|2021-06-24 05:55:00|2247.39|2245.89|2247.24|2245.74|2247.83|2246.33|2247.13|2245.63|0
1624514400000|2021-06-24 06:00:00|2247.14|2245.64|2247.84|2246.34|2248.05|2246.55|2246.89|2245.39|0
1624514700000|2021-06-24 06:05:00|2247.81|2246.31|2249.56|2248.06|2249.7|2248.2|2247.6|2246.1|0
1624515000000|2021-06-24 06:10:00|2249.54|2248.04|2249.2|2247.7|2249.7|2248.2|2248.96|2247.46|0
1624515300000|2021-06-24 06:15:00|2249.19|2247.69|2249.66|2248.16|2249.66|2248.16|2248.71|2247.21|0
1624515600000|2021-06-24 06:20:00|2249.72|2248.22|2250.14|2248.64|2250.58|2249.08|2249.67|2248.17|0
1624515900000|2021-06-24 06:25:00|2250.13|2248.63|2251.02|2249.52|2251.02|2249.52|2250.08|2248.58|0
1624516200000|2021-06-24 06:30:00|2250.95|2249.45|2252.78|2251.38|2252.91|2251.51|2249.16|2247.76|10
1624516500000|2021-06-24 06:35:00|2252.91|2251.51|2252.53|2251.13|2254.66|2253.26|2252.53|2251.13|10
1624516800000|2021-06-24 06:40:00|2252.66|2251.26|2252.78|2251.38|2253.03|2251.63|2252.66|2251.26|1
1624517100000|2021-06-24 06:45:00|2252.91|2251.51|2252.28|2250.88|2252.91|2251.51|2252.28|2250.88|2
1624517400000|2021-06-24 06:50:00|2252.41|2251.01|2251.66|2250.26|2252.53|2251.13|2251.66|2250.26|1
1624517700000|2021-06-24 06:55:00|2251.7|2250.2|2251.2|2249.7|2251.71|2250.21|2251|2249.5|0
1624518000000|2021-06-24 07:00:00|2251.27|2249.77|2254.46|2253.96|2254.46|2253.96|2246.58|2246.08|2889
1624518300000|2021-06-24 07:05:00|2254.33|2253.83|2261.96|2261.46|2262.21|2261.71|2253.58|2253.08|2553
1624518600000|2021-06-24 07:10:00|2262.21|2261.71|2260.58|2260.08|2263.71|2263.21|2260.58|2260.08|2949
1624518900000|2021-06-24 07:15:00|2260.71|2260.21|2258.08|2257.58|2262.71|2262.21|2257.46|2256.96|1889
1624519200000|2021-06-24 07:20:00|2258.21|2257.71|2260.71|2260.21|2261.71|2261.21|2258.21|2257.71|1148
1624519500000|2021-06-24 07:25:00|2260.58|2260.08|2257.96|2257.46|2260.58|2260.08|2256.96|2256.46|727
1624519800000|2021-06-24 07:30:00|2258.21|2257.71|2256.71|2256.21|2258.71|2258.21|2255.21|2254.71|1114
1624520100000|2021-06-24 07:35:00|2256.46|2255.96|2259.96|2259.46|2260.08|2259.58|2256.46|2255.96|908
1624520400000|2021-06-24 07:40:00|2259.84|2259.34|2260.84|2260.34|2261.09|2260.59|2258.59|2258.09|933
1624520700000|2021-06-24 07:45:00|2261.59|2261.09|2261.59|2261.09|2262.34|2261.84|2260.34|2259.84|1161
1624521000000|2021-06-24 07:50:00|2261.34|2260.84|2261.34|2260.84|2262.59|2262.09|2261.09|2260.59|777
1624521300000|2021-06-24 07:55:00|2261.46|2260.96|2259.09|2258.59|2261.46|2260.96|2258.84|2258.34|774
1624521600000|2021-06-24 08:00:00|2258.96|2258.46|2261.21|2260.71|2261.84|2261.34|2257.96|2257.46|1581
1624521900000|2021-06-24 08:05:00|2261.34|2260.84|2262.09|2261.59|2263.09|2262.59|2260.84|2260.34|640
1624522200000|2021-06-24 08:10:00|2261.96|2261.46|2260.84|2260.34|2262.59|2262.09|2260.71|2260.21|481
1624522500000|2021-06-24 08:15:00|2260.96|2260.46|2261.09|2260.59|2261.34|2260.84|2260.09|2259.59|360
1624522800000|2021-06-24 08:20:00|2260.96|2260.46|2262.09|2261.59|2263.71|2263.21|2260.84|2260.34|578
1624523100000|2021-06-24 08:25:00|2262.21|2261.71|2261.59|2261.09|2262.71|2262.21|2261.34|2260.84|387
1624523400000|2021-06-24 08:30:00|2261.46|2260.96|2261.59|2261.09|2262.09|2261.59|2260.71|2260.21|292
1624523700000|2021-06-24 08:35:00|2261.46|2260.96|2261.34|2260.84|2262.09|2261.59|2260.59|2260.09|466
1624524000000|2021-06-24 08:40:00|2261.21|2260.71|2261.46|2260.96|2262.09|2261.59|2260.59|2260.09|480
1624524300000|2021-06-24 08:45:00|2261.59|2261.09|2262.59|2262.09|2262.59|2262.09|2261.59|2261.09|387
1624524600000|2021-06-24 08:50:00|2262.71|2262.21|2263.46|2262.96|2263.71|2263.21|2262.34|2261.84|826
1624524900000|2021-06-24 08:55:00|2263.34|2262.84|2264.09|2263.59|2264.09|2263.59|2262.71|2262.21|376
1624525200000|2021-06-24 09:00:00|2264.34|2263.84|2265.59|2265.09|2265.84|2265.34|2264.34|2263.84|991
1624525500000|2021-06-24 09:05:00|2265.84|2265.34|2265.34|2264.84|2266.09|2265.59|2264.34|2263.84|1016
1624525800000|2021-06-24 09:10:00|2265.09|2264.59|2266.59|2266.09|2267.09|2266.59|2264.84|2264.34|786
1624526100000|2021-06-24 09:15:00|2266.71|2266.21|2266.96|2266.46|2266.96|2266.46|2265.59|2265.09|419
1624526400000|2021-06-24 09:20:00|2267.09|2266.59|2266.09|2265.59|2267.59|2267.09|2266.09|2265.59|405
1624526700000|2021-06-24 09:25:00|2266.21|2265.71|2264.09|2263.59|2266.34|2265.84|2263.84|2263.34|306
1624527000000|2021-06-24 09:30:00|2264.59|2264.09|2267.09|2266.59|2267.09|2266.59|2264.34|2263.84|507
1624527300000|2021-06-24 09:35:00|2266.96|2266.46|2265.09|2264.59|2267.09|2266.59|2264.84|2264.34|364
1624527600000|2021-06-24 09:40:00|2264.96|2264.46|2265.09|2264.59|2265.84|2265.34|2264.84|2264.34|912
1624527900000|2021-06-24 09:45:00|2265.34|2264.84|2264.84|2264.34|2265.59|2265.09|2263.96|2263.46|338
1624528200000|2021-06-24 09:50:00|2264.59|2264.09|2262.84|2262.34|2264.71|2264.21|2262.59|2262.09|412
1624528500000|2021-06-24 09:55:00|2262.71|2262.21|2264.59|2264.09|2265.09|2264.59|2262.59|2262.09|457
1624528800000|2021-06-24 10:00:00|2264.71|2264.21|2264.96|2264.46|2265.21|2264.71|2264.34|2263.84|316
1624529100000|2021-06-24 10:05:00|2265.09|2264.59|2265.84|2265.34|2266.59|2266.09|2265.09|2264.59|364
1624529400000|2021-06-24 10:10:00|2265.71|2265.21|2265.71|2265.21|2266.34|2265.84|2265.46|2264.96|332
1624529700000|2021-06-24 10:15:00|2265.59|2265.09|2267.34|2266.84|2267.84|2267.34|2265.59|2265.09|519
1624530000000|2021-06-24 10:20:00|2267.21|2266.71|2267.84|2267.34|2268.34|2267.84|2267.09|2266.59|368
1624530300000|2021-06-24 10:25:00|2267.71|2267.21|2266.34|2265.84|2268.34|2267.84|2265.84|2265.34|292
1624530600000|2021-06-24 10:30:00|2266.21|2265.71|2265.96|2265.46|2266.34|2265.84|2265.34|2264.84|346
1624530900000|2021-06-24 10:35:00|2265.84|2265.34|2265.96|2265.46|2266.59|2266.09|2265.46|2264.96|201
1624531200000|2021-06-24 10:40:00|2265.84|2265.34|2264.84|2264.34|2265.84|2265.34|2264.71|2264.21|361
1624531500000|2021-06-24 10:45:00|2264.71|2264.21|2265.84|2265.34|2266.09|2265.59|2264.34|2263.84|236
1624531800000|2021-06-24 10:50:00|2265.96|2265.46|2265.09|2264.59|2266.59|2266.09|2265.09|2264.59|302
1624532100000|2021-06-24 10:55:00|2265.21|2264.71|2264.21|2263.71|2265.21|2264.71|2263.59|2263.09|217
1624532400000|2021-06-24 11:00:00|2264.34|2263.84|2264.09|2263.59|2264.59|2264.09|2263.09|2262.59|418
1624532700000|2021-06-24 11:05:00|2263.96|2263.46|2265.21|2264.71|2265.34|2264.84|2263.84|2263.34|434
1624533000000|2021-06-24 11:10:00|2265.34|2264.84|2264.21|2263.71|2265.34|2264.84|2264.09|2263.59|524
1624533300000|2021-06-24 11:15:00|2264.34|2263.84|2263.96|2263.46|2264.84|2264.34|2263.84|2263.34|130
1624533600000|2021-06-24 11:20:00|2263.84|2263.34|2263.96|2263.46|2264.46|2263.96|2263.71|2263.21|251
1624533900000|2021-06-24 11:25:00|2263.84|2263.34|2263.84|2263.34|2264.59|2264.09|2263.59|2263.09|138
1624534200000|2021-06-24 11:30:00|2263.71|2263.21|2263.09|2262.59|2264.09|2263.59|2262.84|2262.34|152
1624534500000|2021-06-24 11:35:00|2263.21|2262.71|2263.84|2263.34|2264.09|2263.59|2263.09|2262.59|212
1624534800000|2021-06-24 11:40:00|2263.8|2263.3|2263.17|2262.67|2264.05|2263.55|2262.8|2262.3|244
1624535100000|2021-06-24 11:45:00|2263.3|2262.8|2263.17|2262.67|2263.55|2263.05|2262.8|2262.3|111
1624535400000|2021-06-24 11:50:00|2263.05|2262.55|2263.17|2262.67|2263.55|2263.05|2262.8|2262.3|265
1624535700000|2021-06-24 11:55:00|2263.05|2262.55|2264.55|2264.05|2264.92|2264.42|2263.05|2262.55|162
1624536000000|2021-06-24 12:00:00|2264.67|2264.17|2265.55|2265.05|2265.67|2265.17|2264.3|2263.8|179
1624536300000|2021-06-24 12:05:00|2265.3|2264.8|2265.8|2265.3|2266.05|2265.55|2265.3|2264.8|354
1624536600000|2021-06-24 12:10:00|2265.67|2265.17|2264.05|2263.55|2265.67|2265.17|2264.05|2263.55|176
1624536900000|2021-06-24 12:15:00|2263.92|2263.42|2263.42|2262.92|2264.05|2263.55|2263.05|2262.55|295
1624537200000|2021-06-24 12:20:00|2263.3|2262.8|2263.17|2262.67|2263.55|2263.05|2263.05|2262.55|231
1624537500000|2021-06-24 12:25:00|2263.3|2262.8|2264.17|2263.67|2264.3|2263.8|2263.05|2262.55|386
1624537800000|2021-06-24 12:30:00|2264.3|2263.8|2263.3|2262.8|2264.3|2263.8|2262.8|2262.3|383
1624538100000|2021-06-24 12:35:00|2263.42|2262.92|2263.17|2262.67|2264.05|2263.55|2262.8|2262.3|229
1624538400000|2021-06-24 12:40:00|2263.3|2262.8|2264.3|2263.8|2264.42|2263.92|2263.3|2262.8|183
1624538700000|2021-06-24 12:45:00|2264.17|2263.67|2264.05|2263.55|2264.3|2263.8|2263.55|2263.05|219
1624539000000|2021-06-24 12:50:00|2263.92|2263.42|2263.3|2262.8|2264.8|2264.3|2263.3|2262.8|277
1624539300000|2021-06-24 12:55:00|2263.05|2262.55|2264.8|2264.3|2264.8|2264.3|2263.05|2262.55|160
1624539600000|2021-06-24 13:00:00|2264.67|2264.17|2264.55|2264.05|2264.8|2264.3|2263.8|2263.3|279
1624539900000|2021-06-24 13:05:00|2264.42|2263.92|2265.55|2265.05|2266.17|2265.67|2264.3|2263.8|449
1624540200000|2021-06-24 13:10:00|2265.42|2264.92|2266.55|2266.05|2266.8|2266.3|2265.42|2264.92|586
1624540500000|2021-06-24 13:15:00|2266.67|2266.17|2267.3|2266.8|2267.3|2266.8|2266.3|2265.8|369
1624540800000|2021-06-24 13:20:00|2267.17|2266.67|2267.8|2267.3|2267.92|2267.42|2266.92|2266.42|290
1624541100000|2021-06-24 13:25:00|2267.55|2267.05|2268.3|2267.8|2268.55|2268.05|2267.55|2267.05|508
1624541400000|2021-06-24 13:30:00|2268.55|2268.05|2268.3|2267.8|2268.55|2268.05|2267.8|2267.3|702
1624541700000|2021-06-24 13:35:00|2268.42|2267.92|2269.92|2269.42|2270.3|2269.8|2268.05|2267.55|791
1624542000000|2021-06-24 13:40:00|2270.05|2269.55|2269.05|2268.55|2271.17|2270.67|2268.3|2267.8|912
1624542300000|2021-06-24 13:45:00|2269.3|2268.8|2269.05|2268.55|2270.55|2270.05|2268.92|2268.42|479
1624542600000|2021-06-24 13:50:00|2269.3|2268.8|2268.05|2267.55|2269.42|2268.92|2267.92|2267.42|325
1624542900000|2021-06-24 13:55:00|2268.17|2267.67|2267.67|2267.17|2268.55|2268.05|2267.05|2266.55|597
1624543200000|2021-06-24 14:00:00|2267.55|2267.05|2268.92|2268.42|2268.92|2268.42|2267.55|2267.05|441
1624543500000|2021-06-24 14:05:00|2269.05|2268.55|2267.3|2266.8|2269.3|2268.8|2266.8|2266.3|519
1624543800000|2021-06-24 14:10:00|2267.09|2266.59|2268.59|2268.09|2268.84|2268.34|2267.09|2266.59|295
1624544100000|2021-06-24 14:15:00|2268.71|2268.21|2269.09|2268.59|2269.34|2268.84|2268.34|2267.84|300
1624544400000|2021-06-24 14:20:00|2269.21|2268.71|2267.59|2267.09|2269.46|2268.96|2267.34|2266.84|269
1624544700000|2021-06-24 14:25:00|2267.46|2266.96|2269.09|2268.59|2269.09|2268.59|2267.34|2266.84|336
1624545000000|2021-06-24 14:30:00|2269.21|2268.71|2268.96|2268.46|2269.34|2268.84|2268.21|2267.71|384
1624545300000|2021-06-24 14:35:00|2268.84|2268.34|2271.09|2270.59|2271.84|2271.34|2268.84|2268.34|743
1624545600000|2021-06-24 14:40:00|2270.84|2270.34|2271.09|2270.59|2271.71|2271.21|2270.09|2269.59|927
1624545900000|2021-06-24 14:45:00|2270.96|2270.46|2270.21|2269.71|2271.09|2270.59|2269.84|2269.34|474
1624546200000|2021-06-24 14:50:00|2270.34|2269.84|2269.59|2269.09|2270.84|2270.34|2269.59|2269.09|621
1624546500000|2021-06-24 14:55:00|2269.71|2269.21|2269.59|2269.09|2270.09|2269.59|2269.09|2268.59|463
1624546800000|2021-06-24 15:00:00|2269.71|2269.21|2269.84|2269.34|2270.09|2269.59|2269.34|2268.84|486
1624547100000|2021-06-24 15:05:00|2269.71|2269.21|2269.84|2269.34|2270.09|2269.59|2269.46|2268.96|586
1624547400000|2021-06-24 15:10:00|2269.71|2269.21|2269.59|2269.09|2269.84|2269.34|2269.09|2268.59|779
1624547700000|2021-06-24 15:15:00|2269.46|2268.96|2270.59|2270.09|2270.96|2270.46|2269.09|2268.59|1194
1624548000000|2021-06-24 15:20:00|2270.46|2269.96|2271.68|2270.18|2271.68|2271.09|2270.09|2269.59|1509
1624548300000|2021-06-24 15:25:00|2271.67|2270.17|2272.69|2271.19|2272.91|2271.41|2271.37|2269.87|1649
1624548600000|2021-06-24 15:30:00|2272.76|2271.26|2273.66|2272.26|2275.04|2273.64|2270.54|2269.14|22
1624548900000|2021-06-24 15:35:00|2273.54|2272.14|2273.41|2272.01|2274.16|2272.76|2273.29|2271.89|0
1624549200000|2021-06-24 15:40:00|2273.29|2271.89|2272.29|2270.89|2273.54|2272.14|2271.54|2270.14|0
1624549500000|2021-06-24 15:45:00|2272.16|2270.76|2273.29|2271.89|2273.29|2271.89|2271.66|2270.26|0
1624549800000|2021-06-24 15:50:00|2272.79|2271.39|2273.91|2272.51|2273.91|2272.51|2272.66|2271.26|0
1624550100000|2021-06-24 15:55:00|2273.79|2272.39|2273.1|2271.6|2274.04|2272.64|2273.04|2271.6|58647
1624550400000|2021-06-24 16:00:00|2273.11|2271.61|2273.13|2271.63|2273.35|2271.85|2273.09|2271.59|0
1624550700000|2021-06-24 16:05:00|2273.14|2271.64|2273.38|2271.88|2273.62|2272.12|2273.11|2271.61|0
1624551000000|2021-06-24 16:10:00|2273.37|2271.87|2273.42|2271.92|2273.7|2272.2|2273.18|2271.68|0
1624551300000|2021-06-24 16:15:00|2273.43|2271.93|2273.45|2271.95|2273.48|2271.98|2272.97|2271.47|0
1624551600000|2021-06-24 16:20:00|2273.46|2271.96|2274.42|2272.92|2274.43|2272.93|2273.45|2271.95|0
1624551900000|2021-06-24 16:25:00|2274.4|2272.9|2273.81|2272.31|2274.42|2272.92|2273.81|2272.31|0
1624552200000|2021-06-24 16:30:00|2273.83|2272.33|2273.77|2272.27|2273.83|2272.33|2273.28|2271.78|0
1624552500000|2021-06-24 16:35:00|2273.76|2272.26|2274.58|2273.08|2274.61|2273.11|2273.76|2272.26|0
1624552800000|2021-06-24 16:40:00|2274.57|2273.07|2274.64|2273.14|2275.18|2273.68|2274.57|2273.07|0
1624553100000|2021-06-24 16:45:00|2274.65|2273.15|2274.82|2273.32|2275.14|2273.64|2274.65|2273.15|0
1624553400000|2021-06-24 16:50:00|2274.81|2273.31|2275.56|2274.06|2275.56|2274.06|2274.79|2273.29|0
1624553700000|2021-06-24 16:55:00|2275.58|2274.08|2275.53|2274.03|2275.58|2274.08|2275.01|2273.51|0
1624554000000|2021-06-24 17:00:00|2275.52|2274.02|2275.58|2274.08|2275.59|2274.09|2275.05|2273.55|0
1624554300000|2021-06-24 17:05:00|2275.57|2274.07|2275.8|2274.3|2275.83|2274.33|2275.55|2274.05|0
1624554600000|2021-06-24 17:10:00|2275.81|2274.31|2276.59|2275.09|2276.59|2275.09|2275.55|2274.05|0
1624554900000|2021-06-24 17:15:00|2276.58|2275.08|2275.22|2273.72|2276.6|2275.1|2275.2|2273.7|0
1624555200000|2021-06-24 17:20:00|2275.2|2273.7|2275.43|2273.93|2275.54|2274.04|2274.65|2273.15|0
1624555500000|2021-06-24 17:25:00|2275.36|2273.86|2274.93|2273.43|2275.43|2273.93|2274.92|2273.42|0
1624555800000|2021-06-24 17:30:00|2274.92|2273.42|2275.2|2273.7|2275.2|2273.7|2274.68|2273.18|0
1624556100000|2021-06-24 17:35:00|2275.19|2273.69|2274.91|2273.41|2275.2|2273.7|2274.65|2273.15|0
1624556400000|2021-06-24 17:40:00|2274.9|2273.4|2274.67|2273.17|2274.94|2273.44|2274.66|2273.16|0
1624556700000|2021-06-24 17:45:00|2274.68|2273.18|2274.38|2272.88|2274.9|2273.4|2274.14|2272.64|0
1624557000000|2021-06-24 17:50:00|2274.39|2272.89|2274.49|2272.99|2274.66|2273.16|2274.1|2272.6|0
1624557300000|2021-06-24 17:55:00|2274.48|2272.98|2274.75|2273.25|2274.99|2273.49|2274.47|2272.97|0
1624557600000|2021-06-24 18:00:00|2274.76|2273.26|2275|2273.5|2275.24|2273.74|2274.51|2273.01|0
1624557900000|2021-06-24 18:05:00|2275.01|2273.51|2275.01|2273.51|2275.73|2274.23|2274.76|2273.26|0
1624558200000|2021-06-24 18:10:00|2275|2273.5|2275.25|2273.75|2275.53|2274.03|2275|2273.5|0
1624558500000|2021-06-24 18:15:00|2275.27|2273.77|2275.03|2273.53|2275.27|2273.77|2274.76|2273.26|0
1624558800000|2021-06-24 18:20:00|2275.04|2273.54|2275.31|2273.81|2275.56|2274.06|2275.04|2273.54|0
1624559100000|2021-06-24 18:25:00|2275.3|2273.8|2276.02|2274.52|2276.26|2274.76|2275.3|2273.8|0
1624559400000|2021-06-24 18:30:00|2276.04|2274.54|2275.85|2274.35|2276.04|2274.54|2275.53|2274.03|0
1624559700000|2021-06-24 18:35:00|2275.84|2274.34|2276.07|2274.57|2276.09|2274.59|2275.59|2274.09|0
1624560000000|2021-06-24 18:40:00|2276.06|2274.56|2276.06|2274.56|2276.3|2274.8|2275.79|2274.29|0
1624560300000|2021-06-24 18:45:00|2276.04|2274.54|2275.52|2274.02|2276.31|2274.81|2275.5|2274|0
1624560600000|2021-06-24 18:50:00|2275.53|2274.03|2275.55|2274.05|2275.82|2274.32|2275.27|2273.77|0
1624560900000|2021-06-24 18:55:00|2275.54|2274.04|2275.55|2274.05|2275.8|2274.3|2275.52|2274.02|0
1624561200000|2021-06-24 19:00:00|2275.54|2274.04|2274.77|2273.27|2275.66|2274.16|2274.77|2273.27|0
1624561500000|2021-06-24 19:05:00|2274.78|2273.28|2274.99|2273.49|2275.29|2273.79|2274.78|2273.28|0
1624561800000|2021-06-24 19:10:00|2274.98|2273.48|2275.56|2274.06|2275.57|2274.07|2274.98|2273.48|0
1624562100000|2021-06-24 19:15:00|2275.57|2274.07|2275.32|2273.82|2275.57|2274.07|2275.02|2273.52|0
1624562400000|2021-06-24 19:20:00|2275.3|2273.8|2274.78|2273.28|2275.36|2273.86|2274.75|2273.25|0
1624562700000|2021-06-24 19:25:00|2274.77|2273.27|2274.52|2273.02|2274.8|2273.3|2274.26|2272.76|0
1624563000000|2021-06-24 19:30:00|2274.5|2273|2274.52|2273.02|2274.78|2273.28|2273.98|2272.48|0
1624563300000|2021-06-24 19:35:00|2274.53|2273.03|2274.24|2272.74|2274.8|2273.3|2274.21|2272.71|0
1624563600000|2021-06-24 19:40:00|2274.25|2272.75|2274.81|2273.31|2274.81|2273.31|2274|2272.5|0
1624563900000|2021-06-24 19:45:00|2274.74|2273.24|2274.11|2272.61|2275.06|2273.56|2274.11|2272.61|0
1624564200000|2021-06-24 19:50:00|2274.12|2272.62|2274.29|2272.79|2274.7|2273.2|2274.1|2272.6|0
1624564500000|2021-06-24 19:55:00|2274.26|2272.76|2274.57|2273.07|2275.43|2273.93|2273.38|2271.88|0
1624564800000|2021-06-24 20:00:00|2274.59|2273.09|2274.98|2273.48|2275.08|2273.58|2274.43|2272.93|0
1624565100000|2021-06-24 20:05:00|2275|2273.5|2275.63|2274.13|2275.63|2274.13|2274.98|2273.48|0
1624565400000|2021-06-24 20:10:00|2275.65|2274.15|2275.74|2274.24|2275.88|2274.38|2275.65|2274.15|0
1624565700000|2021-06-24 20:15:00|2275.72|2274.22|2275.72|2274.22|2275.76|2274.26|2275.68|2274.18|0
1624566000000|2021-06-24 20:20:00|2275.68|2274.18|2275.8|2274.3|2275.8|2274.3|2275.64|2274.14|0
1624566300000|2021-06-24 20:25:00|2275.88|2274.38|2275.84|2274.34|2275.88|2274.38|2275.76|2274.26|0
1624566600000|2021-06-24 20:30:00|2275.86|2274.36|2276.43|2274.93|2276.53|2275.03|2275.43|2273.93|0
1624566900000|2021-06-24 20:35:00|2276.41|2274.91|2276.52|2275.02|2277.07|2275.57|2276.32|2274.82|0
1624567200000|2021-06-24 20:40:00|2276.5|2275|2276.73|2275.23|2276.73|2275.23|2276.32|2274.82|0
1624567500000|2021-06-24 20:45:00|2276.71|2275.21|2276.73|2275.23|2276.87|2275.37|2276.62|2275.12|0
1624567800000|2021-06-24 20:50:00|2276.74|2275.24|2276.87|2275.37|2276.87|2275.37|2276.73|2275.23|0
1624568100000|2021-06-24 20:55:00|2276.89|2275.39|2277.31|2275.81|2277.52|2276.02|2276.73|2275.23|0
1624568400000|2021-06-24 21:00:00|2277.27|2275.77|2277.12|2275.62|2277.31|2275.81|2277.12|2275.62|0
1624568700000|2021-06-24 21:05:00|2277.13|2275.63|2277.36|2275.86|2277.36|2275.86|2277.13|2275.63|0
1624569000000|2021-06-24 21:10:00|2277.44|2275.94|2277.32|2275.82|2277.44|2275.94|2277.28|2275.78|0
1624569300000|2021-06-24 21:15:00|2277.28|2275.78|2277.28|2275.78|2277.32|2275.82|2277.28|2275.78|0
1624569600000|2021-06-24 21:20:00|2277.36|2275.86|2277.15|2275.65|2277.36|2275.86|2277.07|2275.57|0
1624569900000|2021-06-24 21:25:00|2277.11|2275.61|2277.19|2275.69|2277.19|2275.69|2277.11|2275.61|0
1624570200000|2021-06-24 21:30:00|2277.11|2275.61|2277.11|2275.61|2277.19|2275.69|2277.11|2275.61|0
1624570500000|2021-06-24 21:35:00|2277.07|2275.57|2277.11|2275.61|2277.11|2275.61|2277.07|2275.57|0
1624570800000|2021-06-24 21:40:00|2277.15|2275.65|2277.11|2275.61|2277.15|2275.65|2277.07|2275.57|0
1624571100000|2021-06-24 21:45:00|2277.15|2275.65|2277.15|2275.65|2277.15|2275.65|2277.07|2275.57|0
1624571400000|2021-06-24 21:50:00|2277.11|2275.61|2277.28|2275.78|2277.28|2275.78|2277.11|2275.61|0
1624571700000|2021-06-24 21:55:00|2277.23|2275.73|2277.23|2275.73|2277.36|2275.86|2277.15|2275.65|0
1624572000000|2021-06-24 22:00:00|2277.22|2275.72|2276.46|2274.96|2277.28|2275.78|2276.36|2274.86|0
1624572300000|2021-06-24 22:05:00|2276.47|2274.97|2276.46|2274.96|2276.91|2275.41|2276.26|2274.76|0
1624572600000|2021-06-24 22:10:00|2276.44|2274.94|2276.56|2275.06|2276.67|2275.17|2276.26|2274.76|0
1624572900000|2021-06-24 22:15:00|2276.55|2275.05|2276.46|2274.96|2276.56|2275.06|2276.36|2274.86|0
1624573200000|2021-06-24 22:20:00|2276.48|2274.98|2276.46|2274.96|2276.67|2275.17|2276.26|2274.76|0
1624573500000|2021-06-24 22:25:00|2276.48|2274.98|2277.11|2275.61|2277.11|2275.61|2276.48|2274.98|0
1624573800000|2021-06-24 22:30:00|2277.09|2275.59|2276.77|2275.27|2277.11|2275.61|2276.77|2275.27|0
1624574100000|2021-06-24 22:35:00|2276.76|2275.26|2276.77|2275.27|2276.77|2275.27|2276.67|2275.17|0
1624574400000|2021-06-24 22:40:00|2276.79|2275.29|2276.67|2275.17|2276.91|2275.41|2276.56|2275.06|0
1624574700000|2021-06-24 22:45:00|2276.66|2275.16|2276.46|2274.96|2276.67|2275.17|2276.41|2274.91|0
1624575000000|2021-06-24 22:50:00|2276.45|2274.95|2276.67|2275.17|2276.77|2275.27|2276.36|2274.86|0
1624575300000|2021-06-24 22:55:00|2276.68|2275.18|2277.01|2275.51|2277.01|2275.51|2276.68|2275.18|0
1624575600000|2021-06-24 23:00:00|2277.02|2275.52|2276.47|2274.97|2277.06|2275.56|2276.47|2274.97|0
1624575900000|2021-06-24 23:05:00|2276.49|2274.99|2276.27|2274.77|2276.57|2275.07|2275.92|2274.42|0
1624576200000|2021-06-24 23:10:00|2276.26|2274.76|2276.37|2274.87|2276.47|2274.97|2276.13|2274.63|0
1624576500000|2021-06-24 23:15:00|2276.34|2274.84|2276.37|2274.87|2276.37|2274.87|2276.07|2274.57|0
1624576800000|2021-06-24 23:20:00|2276.39|2274.89|2276.13|2274.63|2276.47|2274.97|2276.13|2274.63|0
1624577100000|2021-06-24 23:25:00|2276.14|2274.64|2276.13|2274.63|2276.27|2274.77|2276.13|2274.63|0
1624577400000|2021-06-24 23:30:00|2276.12|2274.62|2276.27|2274.77|2276.37|2274.87|2275.92|2274.42|0
1624577700000|2021-06-24 23:35:00|2276.28|2274.78|2276.37|2274.87|2276.47|2274.97|2276.27|2274.77|0
1624578000000|2021-06-24 23:40:00|2276.36|2274.86|2276.13|2274.63|2276.37|2274.87|2276.13|2274.63|0
1624578300000|2021-06-24 23:45:00|2276.14|2274.64|2276.67|2275.17|2276.77|2275.27|2276.13|2274.63|0
1624578600000|2021-06-24 23:50:00|2276.65|2275.15|2276.46|2274.96|2276.91|2275.41|2276.36|2274.86|0
1624578900000|2021-06-24 23:55:00|2276.45|2274.95|2276.11|2274.61|2276.56|2275.06|2276|2274.5|0
1624579200000|2021-06-25 00:00:00|2276.12|2274.62|2276.35|2274.85|2276.76|2275.26|2276|2274.5|0
1624579500000|2021-06-25 00:05:00|2276.37|2274.87|2276.11|2274.61|2276.55|2275.05|2276|2274.5|0
1624579800000|2021-06-25 00:10:00|2276.12|2274.62|2275.9|2274.4|2276.25|2274.75|2275.8|2274.3|0
1624580100000|2021-06-25 00:15:00|2275.91|2274.41|2275.47|2273.97|2276.64|2275.14|2275.01|2273.51|0
1624580400000|2021-06-25 00:20:00|2275.33|2273.83|2276.27|2274.77|2276.27|2274.77|2275.24|2273.74|0
1624580700000|2021-06-25 00:25:00|2276.28|2274.78|2276.23|2274.73|2276.41|2274.91|2275.73|2274.23|0
1624581000000|2021-06-25 00:30:00|2276.24|2274.74|2275.03|2273.53|2276.25|2274.75|2275.03|2273.53|0
1624581300000|2021-06-25 00:35:00|2275.01|2273.51|2275.04|2273.54|2275.84|2274.34|2274.56|2273.06|0
1624581600000|2021-06-25 00:40:00|2275.11|2273.61|2275.26|2273.76|2275.28|2273.78|2274.79|2273.29|0
1624581900000|2021-06-25 00:45:00|2275.3|2273.8|2275.47|2273.97|2275.49|2273.99|2274.77|2273.27|0
1624582200000|2021-06-25 00:50:00|2275.49|2273.99|2275.5|2274|2275.73|2274.23|2275.47|2273.97|0
1624582500000|2021-06-25 00:55:00|2275.49|2273.99|2275.53|2274.03|2275.77|2274.27|2275.49|2273.99|0
1624582800000|2021-06-25 01:00:00|2275.54|2274.04|2275.78|2274.28|2276.02|2274.52|2275.29|2273.79|0
1624583100000|2021-06-25 01:05:00|2275.85|2274.35|2275.78|2274.28|2276.02|2274.52|2275.56|2274.06|0
1624583400000|2021-06-25 01:10:00|2275.77|2274.27|2276.25|2274.75|2276.47|2274.97|2275.52|2274.02|0
1624583700000|2021-06-25 01:15:00|2276.24|2274.74|2276.01|2274.51|2276.48|2274.98|2275.77|2274.27|0
1624584000000|2021-06-25 01:20:00|2276|2274.5|2274.76|2273.26|2276|2274.5|2274.76|2273.26|0
1624584300000|2021-06-25 01:25:00|2274.77|2273.27|2274.98|2273.48|2275.25|2273.75|2274.76|2273.26|0
1624584600000|2021-06-25 01:30:00|2274.97|2273.47|2275.28|2273.78|2275.28|2273.78|2274.74|2273.24|0
1624584900000|2021-06-25 01:35:00|2275.29|2273.79|2275.96|2274.46|2275.98|2274.48|2275.28|2273.78|0
1624585200000|2021-06-25 01:40:00|2275.97|2274.47|2276.01|2274.51|2276.75|2275.25|2275.96|2274.46|0
1624585500000|2021-06-25 01:45:00|2275.99|2274.49|2275.75|2274.25|2276|2274.5|2275.26|2273.76|0
1624585800000|2021-06-25 01:50:00|2275.77|2274.27|2276.09|2274.59|2276.22|2274.72|2275.74|2274.24|0
1624586100000|2021-06-25 01:55:00|2276.05|2274.55|2275.99|2274.49|2276.22|2274.72|2275.73|2274.23|0
1624586400000|2021-06-25 02:00:00|2276.22|2274.72|2276.22|2274.72|2276.46|2274.96|2275.96|2274.46|0
1624586700000|2021-06-25 02:05:00|2276.23|2274.73|2276.48|2274.98|2276.48|2274.98|2275.75|2274.25|0
1624587000000|2021-06-25 02:10:00|2276.47|2274.97|2276.47|2274.97|2276.72|2275.22|2276.23|2274.73|0
1624587300000|2021-06-25 02:15:00|2276.48|2274.98|2276.46|2274.96|2276.71|2275.21|2276.22|2274.72|0
1624587600000|2021-06-25 02:20:00|2276.47|2274.97|2276.96|2275.46|2276.96|2275.46|2276.47|2274.97|0
1624587900000|2021-06-25 02:25:00|2276.97|2275.47|2277.2|2275.7|2277.21|2275.71|2276.74|2275.24|0
1624588200000|2021-06-25 02:30:00|2277.21|2275.71|2277.21|2275.71|2277.23|2275.73|2276.96|2275.46|0
1624588500000|2021-06-25 02:35:00|2277.18|2275.68|2276.96|2275.46|2277.21|2275.71|2276.96|2275.46|0
1624588800000|2021-06-25 02:40:00|2276.97|2275.47|2276.58|2275.08|2276.97|2275.47|2276.25|2274.75|0
1624589100000|2021-06-25 02:45:00|2276.55|2275.05|2276.95|2275.45|2276.96|2275.46|2276.48|2274.98|0
1624589400000|2021-06-25 02:50:00|2276.94|2275.44|2276.92|2275.42|2276.95|2275.45|2276.69|2275.19|0
1624589700000|2021-06-25 02:55:00|2276.85|2275.35|2277.2|2275.7|2277.2|2275.7|2276.69|2275.19|0
1624590000000|2021-06-25 03:00:00|2277.21|2275.71|2277.02|2275.52|2277.44|2275.94|2276.92|2275.42|0
1624590300000|2021-06-25 03:05:00|2277.05|2275.55|2277.17|2275.67|2277.17|2275.67|2277.05|2275.55|0
1624590600000|2021-06-25 03:10:00|2277.16|2275.66|2277.63|2276.13|2277.64|2276.14|2277.01|2275.51|0
1624590900000|2021-06-25 03:15:00|2277.62|2276.12|2277.93|2276.43|2277.93|2276.43|2277.5|2276|0
1624591200000|2021-06-25 03:20:00|2277.92|2276.42|2277.96|2276.46|2278.19|2276.69|2277.92|2276.42|0
1624591500000|2021-06-25 03:25:00|2277.95|2276.45|2277.96|2276.46|2277.96|2276.46|2277.71|2276.21|0
1624591800000|2021-06-25 03:30:00|2277.98|2276.48|2277.49|2275.99|2278.2|2276.7|2277.49|2275.99|0
1624592100000|2021-06-25 03:35:00|2277.48|2275.98|2278.24|2276.74|2278.24|2276.74|2277.47|2275.97|0
1624592400000|2021-06-25 03:40:00|2278.23|2276.73|2278.29|2276.79|2278.29|2276.79|2278.1|2276.6|0
1624592700000|2021-06-25 03:45:00|2278.28|2276.78|2278.29|2276.79|2278.29|2276.79|2278.05|2276.55|0
1624593000000|2021-06-25 03:50:00|2278.28|2276.78|2277.81|2276.31|2278.29|2276.79|2277.81|2276.31|0
1624593300000|2021-06-25 03:55:00|2277.8|2276.3|2277.92|2276.42|2278.05|2276.55|2277.67|2276.17|0
1624593600000|2021-06-25 04:00:00|2277.96|2276.46|2277.81|2276.31|2278.06|2276.56|2277.81|2276.31|0
1624593900000|2021-06-25 04:05:00|2277.82|2276.32|2277.78|2276.28|2278.05|2276.55|2277.56|2276.06|0
1624594200000|2021-06-25 04:10:00|2277.82|2276.32|2277.77|2276.27|2277.88|2276.38|2277.54|2276.04|0
1624594500000|2021-06-25 04:15:00|2277.76|2276.26|2277.77|2276.27|2277.78|2276.28|2277.54|2276.04|0
1624594800000|2021-06-25 04:20:00|2277.78|2276.28|2277.54|2276.04|2277.78|2276.28|2277.54|2276.04|0
1624595100000|2021-06-25 04:25:00|2277.53|2276.03|2277.05|2275.55|2277.54|2276.04|2277.05|2275.55|0
1624595400000|2021-06-25 04:30:00|2277.03|2275.53|2276.29|2274.79|2277.03|2275.53|2276.29|2274.79|0
1624595700000|2021-06-25 04:35:00|2276.28|2274.78|2276.28|2274.78|2276.29|2274.79|2276.04|2274.54|0
1624596000000|2021-06-25 04:40:00|2276.29|2274.79|2276.61|2275.11|2276.62|2275.12|2276.28|2274.78|0
1624596300000|2021-06-25 04:45:00|2276.51|2275.01|2276.75|2275.25|2276.98|2275.48|2276.28|2274.78|0
1624596600000|2021-06-25 04:50:00|2276.82|2275.32|2276.98|2275.48|2277.07|2275.57|2276.51|2275.01|0
1624596900000|2021-06-25 04:55:00|2276.99|2275.49|2277.19|2275.69|2277.2|2275.7|2276.74|2275.24|0
1624597200000|2021-06-25 05:00:00|2277.23|2275.73|2277.37|2275.87|2277.5|2276|2277|2275.5|0
1624597500000|2021-06-25 05:05:00|2277.33|2275.83|2277.47|2275.97|2277.5|2276|2277.24|2275.74|0
1624597800000|2021-06-25 05:10:00|2277.48|2275.98|2277.09|2275.59|2277.48|2275.98|2276.99|2275.49|0
1624598100000|2021-06-25 05:15:00|2277.05|2275.55|2276.95|2275.45|2277.05|2275.55|2276.71|2275.21|0
1624598400000|2021-06-25 05:20:00|2276.96|2275.46|2276.74|2275.24|2277.3|2275.8|2276.26|2274.76|0
1624598700000|2021-06-25 05:25:00|2276.72|2275.22|2277.23|2275.73|2277.23|2275.73|2276.5|2275|0
1624599000000|2021-06-25 05:30:00|2277.22|2275.72|2277.44|2275.94|2277.45|2275.95|2277.06|2275.56|0
1624599300000|2021-06-25 05:35:00|2277.42|2275.92|2277.4|2275.9|2277.43|2275.93|2277.17|2275.67|0
1624599600000|2021-06-25 05:40:00|2277.41|2275.91|2277.66|2276.16|2277.66|2276.16|2277.19|2275.69|0
1624599900000|2021-06-25 05:45:00|2277.59|2276.09|2278.15|2276.65|2278.15|2276.65|2277.42|2275.92|0
1624600200000|2021-06-25 05:50:00|2278.14|2276.64|2278.16|2276.66|2278.16|2276.66|2277.69|2276.19|0
1624600500000|2021-06-25 05:55:00|2278.2|2276.7|2278.37|2276.87|2278.64|2277.14|2277.69|2276.19|0
1624600800000|2021-06-25 06:00:00|2278.3|2276.8|2276.45|2274.95|2278.61|2277.11|2276.32|2274.82|0
1624601100000|2021-06-25 06:05:00|2276.44|2274.94|2276.11|2274.61|2276.97|2275.47|2275.98|2274.48|0
1624601400000|2021-06-25 06:10:00|2276.14|2274.64|2277.04|2275.54|2277.04|2275.54|2275.49|2273.99|0
1624601700000|2021-06-25 06:15:00|2277.03|2275.53|2276.34|2274.84|2277.26|2275.76|2276.31|2274.81|0
1624602000000|2021-06-25 06:20:00|2276.27|2274.77|2276.1|2274.6|2276.84|2275.34|2276.1|2274.6|0
1624602300000|2021-06-25 06:25:00|2276.11|2274.61|2275.51|2274.01|2276.11|2274.61|2275.4|2273.9|0
1624602600000|2021-06-25 06:30:00|2275.47|2273.97|2275.21|2273.71|2275.87|2274.37|2274.99|2273.49|0
1624602900000|2021-06-25 06:35:00|2275.22|2273.72|2275.58|2274.08|2275.72|2274.22|2274.54|2273.04|0
1624603200000|2021-06-25 06:40:00|2275.61|2274.11|2275.47|2273.97|2275.97|2274.47|2275.47|2273.97|0
1624603500000|2021-06-25 06:45:00|2275.4|2273.9|2275.66|2274.16|2275.95|2274.45|2275|2273.5|0
1624603800000|2021-06-25 06:50:00|2275.68|2274.18|2275.92|2274.42|2276.15|2274.65|2275.68|2274.18|0
1624604100000|2021-06-25 06:55:00|2275.93|2274.43|2275.9|2274.4|2275.93|2274.43|2274.05|2272.55|0
1624604400000|2021-06-25 07:00:00|2275.89|2274.39|2274.2|2272.7|2276.13|2274.63|2273.51|2272.01|0
1624604700000|2021-06-25 07:05:00|2274.27|2272.77|2274.92|2273.42|2276.07|2274.57|2273.96|2272.46|0
1624605000000|2021-06-25 07:10:00|2274.95|2273.45|2274.23|2272.73|2275.61|2274.11|2274.22|2272.72|0
1624605300000|2021-06-25 07:15:00|2274.22|2272.72|2271.99|2270.49|2274.47|2272.97|2271.99|2270.49|0
1624605600000|2021-06-25 07:20:00|2271.92|2270.42|2271.06|2269.56|2272.68|2271.18|2270.8|2269.3|0
1624605900000|2021-06-25 07:25:00|2271.07|2269.57|2272.29|2270.79|2273.21|2271.71|2270.59|2269.09|0
1624606200000|2021-06-25 07:30:00|2272.22|2270.72|2272.15|2270.65|2273.26|2271.76|2271.8|2270.3|0
1624606500000|2021-06-25 07:35:00|2272.18|2270.68|2271.61|2270.11|2272.28|2270.78|2270.88|2269.38|0
1624606800000|2021-06-25 07:40:00|2271.76|2270.26|2272.51|2271.01|2272.52|2271.02|2271.52|2270.02|0
1624607100000|2021-06-25 07:45:00|2272.44|2270.94|2273.23|2271.73|2273.31|2271.81|2272.05|2270.55|0
1624607400000|2021-06-25 07:50:00|2273.22|2271.72|2272.98|2271.48|2273.22|2271.72|2271.81|2270.31|0
1624607700000|2021-06-25 07:55:00|2272.99|2271.49|2271.82|2270.32|2272.99|2271.49|2271.82|2270.32|0
1624608000000|2021-06-25 08:00:00|2271.79|2270.29|2270.7|2269.2|2271.85|2270.35|2270.7|2269.2|0
1624608300000|2021-06-25 08:05:00|2270.77|2269.27|2270.97|2269.47|2270.97|2269.47|2269.5|2268|0
1624608600000|2021-06-25 08:10:00|2270.98|2269.48|2270.96|2269.46|2271.18|2269.68|2269.78|2268.28|0
1624608900000|2021-06-25 08:15:00|2270.89|2269.39|2271.73|2270.23|2271.97|2270.47|2269.54|2268.04|0
1624609200000|2021-06-25 08:20:00|2271.72|2270.22|2270.32|2268.82|2271.74|2270.24|2270.32|2268.82|0
1624609500000|2021-06-25 08:25:00|2270.39|2268.89|2269.62|2268.12|2270.56|2269.06|2269.34|2267.84|0
1624609800000|2021-06-25 08:30:00|2269.61|2268.11|2269.87|2268.37|2270.61|2269.11|2269.4|2267.9|0
1624610100000|2021-06-25 08:35:00|2269.88|2268.38|2269.38|2267.88|2270.58|2269.08|2269.38|2267.88|0
1624610400000|2021-06-25 08:40:00|2269.37|2267.87|2269.39|2267.89|2269.86|2268.36|2269.13|2267.63|0
1624610700000|2021-06-25 08:45:00|2269.38|2267.88|2270.34|2268.84|2270.43|2268.93|2269.16|2267.66|0
1624611000000|2021-06-25 08:50:00|2270.33|2268.83|2269.65|2268.15|2270.6|2269.1|2269.64|2268.14|0
1624611300000|2021-06-25 08:55:00|2269.72|2268.22|2269.65|2268.15|2270.34|2268.84|2269.41|2267.91|0
1624611600000|2021-06-25 09:00:00|2269.64|2268.14|2269.86|2268.36|2269.87|2268.37|2269.17|2267.67|0
1624611900000|2021-06-25 09:05:00|2269.87|2268.37|2269.19|2267.69|2269.9|2268.4|2269.16|2267.66|0
1624612200000|2021-06-25 09:10:00|2269.18|2267.68|2268.94|2267.44|2269.18|2267.68|2268.65|2267.15|0
1624612500000|2021-06-25 09:15:00|2268.93|2267.43|2268.21|2266.71|2269.18|2267.68|2268.21|2266.71|0
1624612800000|2021-06-25 09:20:00|2268.22|2266.72|2269.17|2267.67|2269.4|2267.9|2267.75|2266.25|0
1624613100000|2021-06-25 09:25:00|2269.16|2267.66|2269.15|2267.65|2269.4|2267.9|2268.46|2266.96|0
1624613400000|2021-06-25 09:30:00|2269.16|2267.66|2269.79|2268.29|2270.34|2268.84|2269.15|2267.65|0
1624613700000|2021-06-25 09:35:00|2269.89|2268.39|2270.17|2268.67|2270.4|2268.9|2269.41|2267.91|0
1624614000000|2021-06-25 09:40:00|2270.16|2268.66|2270.73|2269.23|2271.22|2269.72|2269.81|2268.31|0
1624614300000|2021-06-25 09:45:00|2270.7|2269.2|2270.88|2269.38|2270.88|2269.38|2269.87|2268.37|0
1624614600000|2021-06-25 09:50:00|2270.87|2269.37|2272.49|2270.99|2273.19|2271.69|2270.86|2269.36|0
1624614900000|2021-06-25 09:55:00|2272.48|2270.98|2272.02|2270.52|2272.93|2271.43|2271.54|2270.04|0
1624615200000|2021-06-25 10:00:00|2272|2270.5|2270.6|2269.1|2272.02|2270.52|2270.47|2268.97|0
1624615500000|2021-06-25 10:05:00|2270.7|2269.2|2270.56|2269.06|2271.08|2269.58|2269.91|2268.41|0
1624615800000|2021-06-25 10:10:00|2270.63|2269.13|2270.75|2269.25|2270.99|2269.49|2270.29|2268.79|0
1624616100000|2021-06-25 10:15:00|2270.72|2269.22|2270.76|2269.26|2271.11|2269.61|2270.29|2268.79|0
1624616400000|2021-06-25 10:20:00|2270.8|2269.3|2271.23|2269.73|2272.17|2270.67|2270.75|2269.25|0
1624616700000|2021-06-25 10:25:00|2271.26|2269.76|2270.09|2268.59|2271.69|2270.19|2269.37|2267.87|0
1624617000000|2021-06-25 10:30:00|2270.1|2268.6|2270.81|2269.31|2271.03|2269.53|2270.1|2268.6|0
1624617300000|2021-06-25 10:35:00|2270.88|2269.38|2271.76|2270.26|2271.78|2270.28|2270.82|2269.32|0
1624617600000|2021-06-25 10:40:00|2271.75|2270.25|2271.97|2270.47|2271.98|2270.48|2271.26|2269.76|0
1624617900000|2021-06-25 10:45:00|2271.96|2270.46|2271.52|2270.02|2271.99|2270.49|2271.49|2269.99|0
1624618200000|2021-06-25 10:50:00|2271.51|2270.01|2271.51|2270.01|2271.75|2270.25|2271.14|2269.64|0
1624618500000|2021-06-25 10:55:00|2271.44|2269.94|2271.03|2269.53|2271.72|2270.22|2271.03|2269.53|0
1624618800000|2021-06-25 11:00:00|2271.1|2269.6|2272.17|2270.67|2272.42|2270.92|2271.1|2269.6|0
1624619100000|2021-06-25 11:05:00|2272.16|2270.66|2271.92|2270.42|2272.38|2270.88|2271.47|2269.97|0
1624619400000|2021-06-25 11:10:00|2271.85|2270.35|2271.89|2270.39|2271.89|2270.39|2271.07|2269.57|0
1624619700000|2021-06-25 11:15:00|2271.82|2270.32|2270.99|2269.49|2271.88|2270.38|2270.98|2269.48|0
1624620000000|2021-06-25 11:20:00|2271|2269.5|2271.03|2269.53|2271.48|2269.98|2270.78|2269.28|0
1624620300000|2021-06-25 11:25:00|2271.02|2269.52|2271.48|2269.98|2271.73|2270.23|2270.78|2269.28|0
1624620600000|2021-06-25 11:30:00|2271.45|2269.95|2270.98|2269.48|2271.49|2269.99|2270.48|2268.98|0
1624620900000|2021-06-25 11:35:00|2270.96|2269.46|2271.23|2269.73|2271.69|2270.19|2270.51|2269.01|0
1624621200000|2021-06-25 11:40:00|2271.24|2269.74|2272.35|2270.85|2272.6|2271.1|2271.18|2269.68|0
1624621500000|2021-06-25 11:45:00|2272.28|2270.78|2271.86|2270.36|2272.28|2270.78|2271.39|2269.89|0
1624621800000|2021-06-25 11:50:00|2271.82|2270.32|2270.9|2269.4|2271.86|2270.36|2270.68|2269.18|0
1624622100000|2021-06-25 11:55:00|2270.83|2269.33|2270.87|2269.37|2271.34|2269.84|2269.92|2268.42|0
1624622400000|2021-06-25 12:00:00|2270.86|2269.36|2271.86|2270.36|2272.08|2270.58|2270.65|2269.15|0
1624622700000|2021-06-25 12:05:00|2271.93|2270.43|2271.39|2269.89|2272.54|2271.04|2271.39|2269.89|0
1624623000000|2021-06-25 12:10:00|2271.41|2269.91|2270.03|2268.53|2271.63|2270.13|2270.02|2268.52|0
1624623300000|2021-06-25 12:15:00|2270.04|2268.54|2269.88|2268.38|2270.27|2268.77|2269.8|2268.3|0
1624623600000|2021-06-25 12:20:00|2269.89|2268.39|2269.7|2268.2|2270.12|2268.62|2269.7|2268.2|0
1624623900000|2021-06-25 12:25:00|2269.63|2268.13|2269.44|2267.94|2269.63|2268.13|2269.21|2267.71|0
1624624200000|2021-06-25 12:30:00|2269.45|2267.95|2271.54|2270.04|2271.57|2270.07|2269.44|2267.94|0
1624624500000|2021-06-25 12:35:00|2271.47|2269.97|2271.23|2269.73|2272.52|2271.02|2271.23|2269.73|0
1624624800000|2021-06-25 12:40:00|2271.25|2269.75|2271.72|2270.22|2271.94|2270.44|2271.23|2269.73|0
1624625100000|2021-06-25 12:45:00|2271.65|2270.15|2271.69|2270.19|2271.72|2270.22|2270.76|2269.26|0
1624625400000|2021-06-25 12:50:00|2271.7|2270.2|2271.48|2269.98|2272.19|2270.69|2271.23|2269.73|0
1624625700000|2021-06-25 12:55:00|2271.49|2269.99|2271.74|2270.24|2271.74|2270.24|2271.03|2269.53|0
1624626000000|2021-06-25 13:00:00|2271.68|2270.18|2270.41|2268.91|2271.68|2270.18|2270.4|2268.9|0
1624626300000|2021-06-25 13:05:00|2270.4|2268.9|2270.67|2269.17|2270.9|2269.4|2270.4|2268.9|0
1624626600000|2021-06-25 13:10:00|2270.68|2269.18|2271.36|2269.86|2271.37|2269.87|2270.65|2269.15|0
1624626900000|2021-06-25 13:15:00|2271.37|2269.87|2270.67|2269.17|2271.37|2269.87|2270.65|2269.15|0
1624627200000|2021-06-25 13:20:00|2270.65|2269.15|2270.25|2268.75|2270.65|2269.15|2269.99|2268.49|0
1624627500000|2021-06-25 13:25:00|2270.23|2268.73|2270.2|2268.7|2270.47|2268.97|2269.75|2268.25|0
1624627800000|2021-06-25 13:30:00|2270.27|2268.77|2269.69|2268.19|2270.75|2269.25|2269.67|2268.17|0
1624628100000|2021-06-25 13:35:00|2269.62|2268.12|2269.48|2267.98|2269.87|2268.37|2269.15|2267.65|0
1624628400000|2021-06-25 13:40:00|2269.49|2267.99|2268.11|2266.61|2270.22|2268.72|2268.08|2266.58|0
1624628700000|2021-06-25 13:45:00|2268.13|2266.63|2269.14|2267.64|2269.86|2268.36|2268.13|2266.63|0
1624629000000|2021-06-25 13:50:00|2269.16|2267.66|2268.93|2267.43|2269.65|2268.15|2268.9|2267.4|0
1624629300000|2021-06-25 13:55:00|2268.95|2267.45|2267.51|2266.01|2268.95|2267.45|2266.45|2264.95|0
1624629600000|2021-06-25 14:00:00|2267.49|2265.99|2269.16|2267.66|2269.4|2267.9|2267.21|2265.71|0
1624629900000|2021-06-25 14:05:00|2269.15|2267.65|2268.46|2266.96|2269.5|2268|2268.46|2266.96|0
1624630200000|2021-06-25 14:10:00|2268.55|2267.05|2268.17|2266.67|2269.02|2267.52|2267.41|2265.91|0
1624630500000|2021-06-25 14:15:00|2268.03|2266.53|2269.58|2268.08|2269.61|2268.11|2267.23|2265.73|0
1624630800000|2021-06-25 14:20:00|2269.52|2268.02|2269.15|2267.65|2269.61|2268.11|2268.43|2266.93|0
1624631100000|2021-06-25 14:25:00|2269.14|2267.64|2269.61|2268.11|2269.91|2268.41|2269.14|2267.64|0
1624631400000|2021-06-25 14:30:00|2269.63|2268.13|2269.6|2268.1|2270.1|2268.6|2269.38|2267.88|0
1624631700000|2021-06-25 14:35:00|2269.61|2268.11|2270.87|2269.37|2270.91|2269.41|2269.35|2267.85|0
1624632000000|2021-06-25 14:40:00|2270.86|2269.36|2270.37|2268.87|2271.13|2269.63|2270.18|2268.68|0
1624632300000|2021-06-25 14:45:00|2270.31|2268.81|2271.75|2270.25|2271.76|2270.26|2269.93|2268.43|0
1624632600000|2021-06-25 14:50:00|2271.74|2270.24|2271.22|2269.72|2271.76|2270.26|2271.2|2269.7|0
1624632900000|2021-06-25 14:55:00|2271.21|2269.71|2271.19|2269.69|2271.44|2269.94|2270.98|2269.48|0
1624633200000|2021-06-25 15:00:00|2271.2|2269.7|2271.65|2270.15|2271.65|2270.15|2270.72|2269.22|0
1624633500000|2021-06-25 15:05:00|2271.66|2270.16|2271.71|2270.21|2272.14|2270.64|2271.16|2269.66|0
1624633800000|2021-06-25 15:10:00|2271.78|2270.28|2272.23|2270.73|2272.24|2270.74|2271.68|2270.18|0
1624634100000|2021-06-25 15:15:00|2272.21|2270.71|2272.44|2270.94|2272.7|2271.2|2272.2|2270.7|0
1624634400000|2021-06-25 15:20:00|2272.43|2270.93|2273.16|2271.66|2273.42|2271.92|2272.42|2270.92|0
1624634700000|2021-06-25 15:25:00|2273.15|2271.65|2273.44|2271.94|2274.35|2272.85|2273.15|2271.65|0
1624635000000|2021-06-25 15:30:00|2273.45|2271.95|2273.47|2271.97|2273.9|2272.4|2272.51|2271.01|0
1624635300000|2021-06-25 15:35:00|2273.4|2271.9|2273.42|2271.92|2273.9|2272.4|2273|2271.5|0
1624635600000|2021-06-25 15:40:00|2273.44|2271.94|2272.51|2271.01|2273.45|2271.95|2272.5|2271|0
1624635900000|2021-06-25 15:45:00|2272.58|2271.08|2272.69|2271.19|2272.98|2271.48|2272.48|2270.98|0
1624636200000|2021-06-25 15:50:00|2272.68|2271.18|2273.16|2271.66|2273.16|2271.66|2272.65|2271.15|0
1624636500000|2021-06-25 15:55:00|2273.17|2271.67|2272.74|2271.24|2273.21|2271.71|2272.74|2271.24|0
1624636800000|2021-06-25 16:00:00|2272.67|2271.17|2272.72|2271.22|2272.74|2271.24|2272.24|2270.74|0
1624637100000|2021-06-25 16:05:00|2272.71|2271.21|2272.76|2271.26|2272.97|2271.47|2272.51|2271.01|0
1624637400000|2021-06-25 16:10:00|2272.75|2271.25|2272.75|2271.25|2272.76|2271.26|2272.26|2270.76|0
1624637700000|2021-06-25 16:15:00|2272.78|2271.28|2272.99|2271.49|2273.28|2271.78|2272.74|2271.24|0
1624638000000|2021-06-25 16:20:00|2273|2271.5|2272.74|2271.24|2273.23|2271.73|2272.72|2271.22|0
1624638300000|2021-06-25 16:25:00|2272.75|2271.25|2271.29|2269.79|2272.75|2271.25|2271.06|2269.56|0
1624638600000|2021-06-25 16:30:00|2271.3|2269.8|2272.03|2270.53|2272.27|2270.77|2271.29|2269.79|0
1624638900000|2021-06-25 16:35:00|2272.02|2270.52|2272.04|2270.54|2272.05|2270.55|2271.77|2270.27|0
1624639200000|2021-06-25 16:40:00|2272.05|2270.55|2272.3|2270.8|2272.3|2270.8|2272.05|2270.55|0
1624639500000|2021-06-25 16:45:00|2272.29|2270.79|2272.03|2270.53|2272.31|2270.81|2272.02|2270.52|0
1624639800000|2021-06-25 16:50:00|2272.05|2270.55|2272.29|2270.79|2272.3|2270.8|2272.01|2270.51|0
1624640100000|2021-06-25 16:55:00|2272.3|2270.8|2272.51|2271.01|2272.51|2271.01|2272.24|2270.74|0
1624640400000|2021-06-25 17:00:00|2272.52|2271.02|2271.8|2270.3|2272.53|2271.03|2271.78|2270.28|0
1624640700000|2021-06-25 17:05:00|2271.81|2270.31|2272.01|2270.51|2272.29|2270.79|2271.81|2270.31|0
1624641000000|2021-06-25 17:10:00|2272.02|2270.52|2271.71|2270.21|2272.02|2270.52|2271.71|2270.21|0
1624641300000|2021-06-25 17:15:00|2271.7|2270.2|2272.44|2270.94|2272.45|2270.95|2271.7|2270.2|0
1624641600000|2021-06-25 17:20:00|2272.43|2270.93|2272.66|2271.16|2272.93|2271.43|2272.41|2270.91|0
1624641900000|2021-06-25 17:25:00|2272.65|2271.15|2272.44|2270.94|2272.68|2271.18|2272.4|2270.9|0
1624642200000|2021-06-25 17:30:00|2272.43|2270.93|2271.47|2269.97|2272.44|2270.94|2271.44|2269.94|0
1624642500000|2021-06-25 17:35:00|2271.46|2269.96|2271.44|2269.94|2271.7|2270.2|2271.21|2269.71|0
1624642800000|2021-06-25 17:40:00|2271.45|2269.95|2271.96|2270.46|2271.96|2270.46|2271.43|2269.93|0
1624643100000|2021-06-25 17:45:00|2271.93|2270.43|2271.77|2270.27|2272.01|2270.51|2271.72|2270.22|0
1624643400000|2021-06-25 17:50:00|2271.75|2270.25|2272.05|2270.55|2272.05|2270.55|2271.63|2270.13|0
1624643700000|2021-06-25 17:55:00|2272.06|2270.56|2271.91|2270.41|2272.3|2270.8|2271.81|2270.31|0
1624644000000|2021-06-25 18:00:00|2271.94|2270.44|2272.03|2270.53|2272.05|2270.55|2271.64|2270.14|0
1624644300000|2021-06-25 18:05:00|2272.02|2270.52|2272.29|2270.79|2272.3|2270.8|2272.01|2270.51|0
1624644600000|2021-06-25 18:10:00|2272.27|2270.77|2272.54|2271.04|2272.55|2271.05|2272.26|2270.76|0
1624644900000|2021-06-25 18:15:00|2272.53|2271.03|2272.57|2271.07|2272.57|2271.07|2272.29|2270.79|0
1624645200000|2021-06-25 18:20:00|2272.55|2271.05|2272.57|2271.07|2272.69|2271.19|2272.33|2270.83|0
1624645500000|2021-06-25 18:25:00|2272.53|2271.03|2272.57|2271.07|2272.58|2271.08|2272.44|2270.94|0
1624645800000|2021-06-25 18:30:00|2272.55|2271.05|2272.81|2271.31|2272.82|2271.32|2272.53|2271.03|0
1624646100000|2021-06-25 18:35:00|2272.82|2271.32|2272.85|2271.35|2272.85|2271.35|2272.58|2271.08|0
1624646400000|2021-06-25 18:40:00|2272.83|2271.33|2273.09|2271.59|2273.13|2271.63|2272.58|2271.08|0
1624646700000|2021-06-25 18:45:00|2273.1|2271.6|2272.83|2271.33|2273.1|2271.6|2272.81|2271.31|0
1624647000000|2021-06-25 18:50:00|2272.82|2271.32|2273.1|2271.6|2273.12|2271.62|2272.71|2271.21|0
1624647300000|2021-06-25 18:55:00|2273.07|2271.57|2273.12|2271.62|2273.16|2271.66|2272.85|2271.35|0
1624647600000|2021-06-25 19:00:00|2273.13|2271.63|2273.27|2271.77|2273.47|2271.97|2273.1|2271.6|0
1624647900000|2021-06-25 19:05:00|2273.28|2271.78|2273.5|2272|2273.71|2272.21|2272.99|2271.49|0
1624648200000|2021-06-25 19:10:00|2273.49|2271.99|2273.52|2272.02|2273.52|2272.02|2273.22|2271.72|0
1624648500000|2021-06-25 19:15:00|2273.51|2272.01|2273.57|2272.07|2273.92|2272.42|2273.5|2272|0
1624648800000|2021-06-25 19:20:00|2273.58|2272.08|2273.54|2272.04|2273.64|2272.14|2273.26|2271.76|0
1624649100000|2021-06-25 19:25:00|2273.53|2272.03|2273.26|2271.76|2273.56|2272.06|2273.26|2271.76|0
1624649400000|2021-06-25 19:30:00|2273.28|2271.78|2272.96|2271.46|2273.29|2271.79|2272.96|2271.46|0
1624649700000|2021-06-25 19:35:00|2272.97|2271.47|2273.94|2272.44|2273.98|2272.48|2272.96|2271.46|0
1624650000000|2021-06-25 19:40:00|2273.95|2272.45|2273.87|2272.37|2274.92|2273.42|2273.87|2272.37|0
1624650300000|2021-06-25 19:45:00|2273.94|2272.44|2273.64|2272.14|2274.18|2272.68|2273.42|2271.92|0
1624650600000|2021-06-25 19:50:00|2273.66|2272.16|2273.74|2272.24|2274.92|2273.42|2273.42|2271.92|0
1624650900000|2021-06-25 19:55:00|2273.75|2272.25|2274|2272.5|2275.21|2273.71|2273.04|2271.54|0
1624651200000|2021-06-25 20:00:00|2273.96|2272.46|2274.57|2273.07|2275.12|2273.62|2273.85|2272.35|0
1624651500000|2021-06-25 20:05:00|2274.55|2273.05|2273.61|2272.11|2274.55|2273.05|2273.61|2272.11|0
1624651800000|2021-06-25 20:10:00|2273.59|2272.09|2274.19|2272.69|2274.47|2272.97|2273.41|2271.91|0
1624652100000|2021-06-25 20:15:00|2274.17|2272.67|2274.05|2272.55|2274.34|2272.84|2273.92|2272.42|0
1624652400000|2021-06-25 20:20:00|2274.01|2272.51|2274.09|2272.59|2274.25|2272.75|2274.01|2272.51|0
1624652700000|2021-06-25 20:25:00|2274.13|2272.63|2274.17|2272.67|2274.25|2272.75|2274.13|2272.63|0
1624653000000|2021-06-25 20:30:00|2274.21|2272.71|2275.17|2273.67|2275.31|2273.81|2274.21|2272.71|0
1624653300000|2021-06-25 20:35:00|2275.19|2273.69|2274.96|2273.46|2275.31|2273.81|2274.86|2273.36|0
1624653600000|2021-06-25 20:40:00|2274.95|2273.45|2275.17|2273.67|2275.31|2273.81|2274.86|2273.36|0
1624653900000|2021-06-25 20:45:00|2275.19|2273.69|2275.31|2273.81|2275.41|2273.91|2275.07|2273.57|0
1624654200000|2021-06-25 20:50:00|2275.33|2273.83|2275.41|2273.91|2275.62|2274.12|2275.17|2273.67|0
1624654500000|2021-06-25 20:55:00|2275.43|2273.93|2275.51|2274.01|2275.62|2274.12|2275.41|2273.91|0
1624831200000|2021-06-27 22:00:00|2276.06|2274.56|2276.14|2274.64|2276.6|2275.1|2275.94|2274.44|0
1624831500000|2021-06-27 22:05:00|2276.16|2274.66|2276.02|2274.52|2276.44|2274.94|2275.69|2274.19|0
1624831800000|2021-06-27 22:10:00|2276.04|2274.54|2275.19|2273.69|2276.27|2274.77|2275.09|2273.59|0
1624832100000|2021-06-27 22:15:00|2275.21|2273.71|2275.44|2273.94|2275.64|2274.14|2275.21|2273.71|0
1624832400000|2021-06-27 22:20:00|2275.46|2273.96|2275.75|2274.25|2275.96|2274.46|2275.46|2273.96|0
1624832700000|2021-06-27 22:25:00|2275.77|2274.27|2275.97|2274.47|2276.31|2274.81|2275.76|2274.26|0
1624833000000|2021-06-27 22:30:00|2275.98|2274.48|2275.97|2274.47|2276.11|2274.61|2275.76|2274.26|0
1624833300000|2021-06-27 22:35:00|2275.95|2274.45|2275.32|2273.82|2275.95|2274.45|2275.32|2273.82|0
1624833600000|2021-06-27 22:40:00|2275.33|2273.83|2275.21|2273.71|2275.56|2274.06|2275.11|2273.61|0
1624833900000|2021-06-27 22:45:00|2275.2|2273.7|2275.32|2273.82|2275.46|2273.96|2275.11|2273.61|0
1624834200000|2021-06-27 22:50:00|2275.31|2273.81|2275.76|2274.26|2275.86|2274.36|2275.21|2273.71|0
1624834500000|2021-06-27 22:55:00|2275.78|2274.28|2275.76|2274.26|2275.86|2274.36|2275.76|2274.26|0
1624834800000|2021-06-27 23:00:00|2275.78|2274.28|2275.55|2274.05|2275.86|2274.36|2275.51|2274.01|0
1624835100000|2021-06-27 23:05:00|2275.59|2274.09|2275.65|2274.15|2275.75|2274.25|2275.59|2274.09|0
1624835400000|2021-06-27 23:10:00|2275.63|2274.13|2275.96|2274.46|2275.96|2274.46|2275.55|2274.05|0
1624835700000|2021-06-27 23:15:00|2275.95|2274.45|2275.75|2274.25|2275.96|2274.46|2275.75|2274.25|0
1624836000000|2021-06-27 23:20:00|2275.76|2274.26|2275.85|2274.35|2275.85|2274.35|2275.75|2274.25|0
1624836300000|2021-06-27 23:25:00|2275.86|2274.36|2275.66|2274.16|2275.86|2274.36|2275.66|2274.16|0
1624836600000|2021-06-27 23:30:00|2275.68|2274.18|2275.46|2273.96|2275.76|2274.26|2275.32|2273.82|0
1624836900000|2021-06-27 23:35:00|2275.45|2273.95|2275.01|2273.51|2275.46|2273.96|2274.81|2273.31|0
1624837200000|2021-06-27 23:40:00|2275.02|2273.52|2275.21|2273.71|2275.32|2273.82|2275.02|2273.52|0
1624837500000|2021-06-27 23:45:00|2275.23|2273.73|2275.46|2273.96|2275.56|2274.06|2275.21|2273.71|0
1624837800000|2021-06-27 23:50:00|2275.47|2273.97|2275.45|2273.95|2275.76|2274.26|2275.36|2273.86|0
1624838100000|2021-06-27 23:55:00|2275.46|2273.96|2275.65|2274.15|2275.75|2274.25|2275.46|2273.96|0
1624838400000|2021-06-28 00:00:00|2275.66|2274.16|2274.9|2273.4|2275.85|2274.35|2274.8|2273.3|0
1624838700000|2021-06-28 00:05:00|2274.88|2273.38|2274.9|2273.4|2275|2273.5|2274.8|2273.3|0
1624839000000|2021-06-28 00:10:00|2274.91|2273.41|2274.65|2273.15|2275|2273.5|2274.55|2273.05|0
1624839300000|2021-06-28 00:15:00|2274.6|2273.1|2273.47|2271.97|2274.94|2273.44|2273.15|2271.65|0
1624839600000|2021-06-28 00:20:00|2273.46|2271.96|2272.81|2271.31|2273.47|2271.97|2272.75|2271.25|0
1624839900000|2021-06-28 00:25:00|2272.77|2271.27|2272.93|2271.43|2273.21|2271.71|2272.71|2271.21|0
1624840200000|2021-06-28 00:30:00|2272.94|2271.44|2273.17|2271.67|2273.19|2271.69|2272.58|2271.08|0
1624840500000|2021-06-28 00:35:00|2273.19|2271.69|2273.9|2272.4|2274.14|2272.64|2273.17|2271.67|0
1624840800000|2021-06-28 00:40:00|2273.91|2272.41|2272.53|2271.03|2273.92|2272.42|2272.43|2270.93|0
1624841100000|2021-06-28 00:45:00|2272.49|2270.99|2272.46|2270.96|2272.68|2271.18|2272.06|2270.56|0
1624841400000|2021-06-28 00:50:00|2272.42|2270.92|2272.92|2271.42|2272.94|2271.44|2272.09|2270.59|0
1624841700000|2021-06-28 00:55:00|2272.89|2271.39|2272.95|2271.45|2273.18|2271.68|2272.71|2271.21|0
1624842000000|2021-06-28 01:00:00|2272.94|2271.44|2272.49|2270.99|2272.96|2271.46|2272.23|2270.73|0
1624842300000|2021-06-28 01:05:00|2272.47|2270.97|2272.47|2270.97|2272.71|2271.21|2272.22|2270.72|0
1624842600000|2021-06-28 01:10:00|2272.51|2271.01|2272.56|2271.06|2272.7|2271.2|2272.32|2270.82|0
1624842900000|2021-06-28 01:15:00|2272.59|2271.09|2272.29|2270.79|2272.69|2271.19|2272.21|2270.71|0
1624843200000|2021-06-28 01:20:00|2272.33|2270.83|2272.25|2270.75|2272.88|2271.38|2272.15|2270.65|0
1624843500000|2021-06-28 01:25:00|2272.15|2270.65|2272.24|2270.74|2272.62|2271.12|2272.14|2270.64|0
1624843800000|2021-06-28 01:30:00|2272.27|2270.77|2272.36|2270.86|2272.36|2270.86|2272.13|2270.63|0
1624844100000|2021-06-28 01:35:00|2272.38|2270.88|2272.46|2270.96|2272.85|2271.35|2272.36|2270.86|0
1624844400000|2021-06-28 01:40:00|2272.5|2271|2273.33|2271.83|2273.33|2271.83|2272.5|2271|0
1624844700000|2021-06-28 01:45:00|2273.32|2271.82|2273.56|2272.06|2273.84|2272.34|2273.09|2271.59|0
1624845000000|2021-06-28 01:50:00|2273.49|2271.99|2273.81|2272.31|2274.05|2272.55|2273.32|2271.82|0
1624845300000|2021-06-28 01:55:00|2273.84|2272.34|2273.8|2272.3|2274.03|2272.53|2273.44|2271.94|0
1624845600000|2021-06-28 02:00:00|2273.81|2272.31|2273.3|2271.8|2273.81|2272.31|2273.3|2271.8|0
1624845900000|2021-06-28 02:05:00|2273.4|2271.9|2273.04|2271.54|2273.5|2272|2273.04|2271.54|0
1624846200000|2021-06-28 02:10:00|2273.07|2271.57|2273.02|2271.52|2273.5|2272|2273.02|2271.52|0
1624846500000|2021-06-28 02:15:00|2273.01|2271.51|2273.06|2271.56|2273.3|2271.8|2272.78|2271.28|0
1624846800000|2021-06-28 02:20:00|2273.03|2271.53|2273.16|2271.66|2273.29|2271.79|2272.82|2271.32|0
1624847100000|2021-06-28 02:25:00|2273.19|2271.69|2273.05|2271.55|2273.3|2271.8|2272.8|2271.3|0
1624847400000|2021-06-28 02:30:00|2273.06|2271.56|2273.78|2272.28|2273.79|2272.29|2272.81|2271.31|0
1624847700000|2021-06-28 02:35:00|2273.77|2272.27|2273.55|2272.05|2273.8|2272.3|2273.52|2272.02|0
1624848000000|2021-06-28 02:40:00|2273.59|2272.09|2273.41|2271.91|2273.79|2272.29|2273.31|2271.81|0
1624848300000|2021-06-28 02:45:00|2273.44|2271.94|2273.78|2272.28|2274|2272.5|2273.3|2271.8|0
1624848600000|2021-06-28 02:50:00|2273.81|2272.31|2274.04|2272.54|2274.04|2272.54|2273.78|2272.28|0
1624848900000|2021-06-28 02:55:00|2274.03|2272.53|2273.78|2272.28|2274.27|2272.77|2273.76|2272.26|0
1624849200000|2021-06-28 03:00:00|2273.85|2272.35|2274.01|2272.51|2274.01|2272.51|2273.76|2272.26|0
1624849500000|2021-06-28 03:05:00|2273.98|2272.48|2274.27|2272.77|2274.27|2272.77|2273.78|2272.28|0
1624849800000|2021-06-28 03:10:00|2274.23|2272.73|2274.03|2272.53|2274.27|2272.77|2273.89|2272.39|0
1624850100000|2021-06-28 03:15:00|2274.04|2272.54|2273.79|2272.29|2274.04|2272.54|2273.79|2272.29|0
1624850400000|2021-06-28 03:20:00|2273.8|2272.3|2273.78|2272.28|2274.01|2272.51|2273.78|2272.28|0
1624850700000|2021-06-28 03:25:00|2273.87|2272.37|2273.52|2272.02|2274.01|2272.51|2273.52|2272.02|0
1624851000000|2021-06-28 03:30:00|2273.51|2272.01|2273.54|2272.04|2273.54|2272.04|2273.27|2271.77|0
1624851300000|2021-06-28 03:35:00|2273.55|2272.05|2274|2272.5|2274|2272.5|2273.55|2272.05|0
1624851600000|2021-06-28 03:40:00|2273.97|2272.47|2274.25|2272.75|2274.27|2272.77|2273.87|2272.37|0
1624851900000|2021-06-28 03:45:00|2274.29|2272.79|2273.51|2272.01|2274.35|2272.85|2273.3|2271.8|0
1624852200000|2021-06-28 03:50:00|2273.5|2272|2273.3|2271.8|2273.5|2272|2272.82|2271.32|0
1624852500000|2021-06-28 03:55:00|2273.29|2271.79|2273.31|2271.81|2273.54|2272.04|2273.29|2271.79|0
1624852800000|2021-06-28 04:00:00|2273.35|2271.85|2273.41|2271.91|2273.55|2272.05|2273.31|2271.81|0
1624853100000|2021-06-28 04:05:00|2273.31|2271.81|2273.4|2271.9|2273.54|2272.04|2273.29|2271.79|0
1624853400000|2021-06-28 04:10:00|2273.3|2271.8|2273.52|2272.02|2273.63|2272.13|2273.29|2271.79|0
1624853700000|2021-06-28 04:15:00|2273.53|2272.03|2273.51|2272.01|2273.78|2272.28|2273.51|2272.01|0
1624854000000|2021-06-28 04:20:00|2273.52|2272.02|2273.51|2272.01|2273.76|2272.26|2273.51|2272.01|0
1624854300000|2021-06-28 04:25:00|2273.52|2272.02|2273.16|2271.66|2273.52|2272.02|2272.82|2271.32|0
1624854600000|2021-06-28 04:30:00|2273.19|2271.69|2273.05|2271.55|2273.29|2271.79|2273.02|2271.52|0
1624854900000|2021-06-28 04:35:00|2273.04|2271.54|2273.05|2271.55|2273.3|2271.8|2273.03|2271.53|0
1624855200000|2021-06-28 04:40:00|2273.06|2271.56|2273.14|2271.64|2273.29|2271.79|2273.03|2271.53|0
1624855500000|2021-06-28 04:45:00|2273.18|2271.68|2273.27|2271.77|2273.5|2272|2273.03|2271.53|0
1624855800000|2021-06-28 04:50:00|2273.31|2271.81|2273.61|2272.11|2273.73|2272.23|2273.31|2271.81|0
1624856100000|2021-06-28 04:55:00|2273.57|2272.07|2273.63|2272.13|2273.78|2272.28|2273.51|2272.01|0
1624856400000|2021-06-28 05:00:00|2273.67|2272.17|2273.81|2272.31|2274.01|2272.51|2273.67|2272.17|0
1624856700000|2021-06-28 05:05:00|2273.75|2272.25|2273.5|2272|2273.84|2272.34|2273.5|2272|0
1624857000000|2021-06-28 05:10:00|2273.51|2272.01|2273.29|2271.79|2273.75|2272.25|2273.05|2271.55|0
1624857300000|2021-06-28 05:15:00|2273.32|2271.82|2274.01|2272.51|2274.01|2272.51|2273.27|2271.77|0
1624857600000|2021-06-28 05:20:00|2274.05|2272.55|2274.57|2273.07|2274.72|2273.22|2273.99|2272.49|0
1624857900000|2021-06-28 05:25:00|2274.54|2273.04|2274.7|2273.2|2274.72|2273.22|2274.23|2272.73|0
1624858200000|2021-06-28 05:30:00|2274.71|2273.21|2274.52|2273.02|2275|2273.5|2274.11|2272.61|0
1624858500000|2021-06-28 05:35:00|2274.51|2273.01|2274.27|2272.77|2274.74|2273.24|2274.25|2272.75|0
1624858800000|2021-06-28 05:40:00|2274.28|2272.78|2274.6|2273.1|2274.76|2273.26|2274.27|2272.77|0
1624859100000|2021-06-28 05:45:00|2274.57|2273.07|2274.04|2272.54|2274.74|2273.24|2274.01|2272.51|0
1624859400000|2021-06-28 05:50:00|2274.06|2272.56|2274.29|2272.79|2274.29|2272.79|2273.66|2272.16|0
1624859700000|2021-06-28 05:55:00|2274.3|2272.8|2274.84|2273.34|2274.84|2273.34|2274.3|2272.8|0
1624860000000|2021-06-28 06:00:00|2274.72|2273.22|2273.89|2272.39|2274.84|2273.34|2273.41|2271.91|0
1624860300000|2021-06-28 06:05:00|2273.82|2272.32|2273.36|2271.86|2274.11|2272.61|2273.36|2271.86|0
1624860600000|2021-06-28 06:10:00|2273.35|2271.85|2273.82|2272.32|2274.05|2272.55|2273.09|2271.59|0
1624860900000|2021-06-28 06:15:00|2273.86|2272.36|2272.91|2271.41|2274.06|2272.56|2272.91|2271.41|0
1624861200000|2021-06-28 06:20:00|2272.84|2271.34|2272.84|2271.34|2273.08|2271.58|2272.59|2271.09|0
1624861500000|2021-06-28 06:25:00|2272.85|2271.35|2272.13|2270.63|2272.86|2271.36|2271.9|2270.4|0
1624861800000|2021-06-28 06:30:00|2272.2|2270.7|2272.54|2271.14|2273.04|2271.64|2271.8|2270.3|25
1624862100000|2021-06-28 06:35:00|2272.41|2271.01|2274.54|2273.14|2274.54|2273.14|2272.29|2270.89|4
1624862400000|2021-06-28 06:40:00|2274.66|2273.26|2274.91|2273.51|2275.41|2274.01|2274.66|2273.26|9
1624862700000|2021-06-28 06:45:00|2275.04|2273.64|2275.29|2273.89|2275.29|2273.89|2275.04|2273.64|0
1624863000000|2021-06-28 06:50:00|2275.41|2274.01|2275.41|2274.01|2276.04|2274.64|2275.29|2273.89|6
1624863300000|2021-06-28 06:55:00|2275.34|2273.84|2275.37|2273.87|2275.86|2274.36|2275.27|2273.77|0
1624863600000|2021-06-28 07:00:00|2275.34|2273.84|2264.59|2264.09|2276.96|2276.46|2264.34|2263.84|5016
1624863900000|2021-06-28 07:05:00|2264.34|2263.84|2269.21|2268.71|2270.09|2269.59|2263.96|2263.46|2264
1624864200000|2021-06-28 07:10:00|2269.34|2268.84|2267.71|2267.21|2269.59|2269.09|2265.59|2265.09|1904
1624864500000|2021-06-28 07:15:00|2267.84|2267.34|2275.71|2275.21|2276.84|2276.34|2267.84|2267.34|1862
1624864800000|2021-06-28 07:20:00|2275.84|2275.34|2273.71|2273.21|2276.34|2275.84|2273.59|2273.09|958
1624865100000|2021-06-28 07:25:00|2273.84|2273.34|2273.96|2273.46|2274.59|2274.09|2271.84|2271.34|765
1624865400000|2021-06-28 07:30:00|2274.09|2273.59|2270.96|2270.46|2274.09|2273.59|2270.59|2270.09|996
1624865700000|2021-06-28 07:35:00|2270.84|2270.34|2266.84|2266.34|2271.09|2270.59|2266.34|2265.84|999
1624866000000|2021-06-28 07:40:00|2266.71|2266.21|2263.34|2262.84|2266.84|2266.34|2263.34|2262.84|1006
1624866300000|2021-06-28 07:45:00|2263.46|2262.96|2265.46|2264.96|2267.21|2266.71|2262.34|2261.84|885
1624866600000|2021-06-28 07:50:00|2265.59|2265.09|2261.46|2260.96|2265.59|2265.09|2261.34|2260.84|785
1624866900000|2021-06-28 07:55:00|2261.34|2260.84|2264.84|2264.34|2265.09|2264.59|2261.34|2260.84|429
1624867200000|2021-06-28 08:00:00|2264.59|2264.09|2264.34|2263.84|2266.34|2265.84|2263.34|2262.84|526
1624867500000|2021-06-28 08:05:00|2264.21|2263.71|2262.96|2262.46|2264.34|2263.84|2262.34|2261.84|740
1624867800000|2021-06-28 08:10:00|2262.84|2262.34|2265.46|2264.96|2266.34|2265.84|2262.84|2262.34|578
1624868100000|2021-06-28 08:15:00|2265.34|2264.84|2264.84|2264.34|2266.59|2266.09|2264.21|2263.71|669
1624868400000|2021-06-28 08:20:00|2265.09|2264.59|2263.2|2262.7|2265.59|2265.09|2261.85|2261.35|718
1624868700000|2021-06-28 08:25:00|2263.32|2262.82|2262.2|2261.7|2264.95|2264.45|2262.2|2261.7|474
1624869000000|2021-06-28 08:30:00|2262.32|2261.82|2265.07|2264.57|2265.2|2264.7|2261.7|2261.2|546
1624869300000|2021-06-28 08:35:00|2264.95|2264.45|2262.45|2261.95|2264.95|2264.45|2261.45|2260.95|550
1624869600000|2021-06-28 08:40:00|2262.32|2261.82|2261.57|2261.07|2263.45|2262.95|2261.45|2260.95|391
1624869900000|2021-06-28 08:45:00|2261.45|2260.95|2261.95|2261.45|2262.45|2261.95|2260.2|2259.7|519
1624870200000|2021-06-28 08:50:00|2261.82|2261.32|2262.7|2262.2|2263.07|2262.57|2261.32|2260.82|357
1624870500000|2021-06-28 08:55:00|2262.82|2262.32|2264.95|2264.45|2265.2|2264.7|2262.82|2262.32|601
1624870800000|2021-06-28 09:00:00|2264.82|2264.32|2266.45|2265.95|2266.57|2266.07|2264.82|2264.32|513
1624871100000|2021-06-28 09:05:00|2266.57|2266.07|2266.95|2266.45|2266.95|2266.45|2264.95|2264.45|471
1624871400000|2021-06-28 09:10:00|2266.82|2266.32|2267.45|2266.95|2267.45|2266.95|2265.95|2265.45|386
1624871700000|2021-06-28 09:15:00|2267.32|2266.82|2266.45|2265.95|2267.32|2266.82|2265.2|2264.7|403
1624872000000|2021-06-28 09:20:00|2266.32|2265.82|2267.2|2266.7|2267.7|2267.2|2265.7|2265.2|330
1624872300000|2021-06-28 09:25:00|2266.95|2266.45|2267.7|2267.2|2267.95|2267.45|2266.45|2265.95|252
1624872600000|2021-06-28 09:30:00|2267.57|2267.07|2267.07|2266.57|2267.7|2267.2|2266.2|2265.7|386
1624872900000|2021-06-28 09:35:00|2266.95|2266.45|2267.45|2266.95|2267.7|2267.2|2265.95|2265.45|272
1624873200000|2021-06-28 09:40:00|2267.32|2266.82|2268.95|2268.45|2268.95|2268.45|2266.7|2266.2|302
1624873500000|2021-06-28 09:45:00|2268.7|2268.2|2267.57|2267.07|2269.7|2269.2|2267.2|2266.7|422
1624873800000|2021-06-28 09:50:00|2267.7|2267.2|2266.95|2266.45|2267.82|2267.32|2266.7|2266.2|390
1624874100000|2021-06-28 09:55:00|2266.82|2266.32|2267.32|2266.82|2267.7|2267.2|2266.7|2266.2|227
1624874400000|2021-06-28 10:00:00|2267.2|2266.7|2265.95|2265.45|2267.2|2266.7|2265.95|2265.45|270
1624874700000|2021-06-28 10:05:00|2265.7|2265.2|2264.57|2264.07|2265.95|2265.45|2264.45|2263.95|434
1624875000000|2021-06-28 10:10:00|2264.7|2264.2|2262.95|2262.45|2265.2|2264.7|2262.57|2262.07|352
1624875300000|2021-06-28 10:15:00|2262.82|2262.32|2262.57|2262.07|2262.95|2262.45|2261.45|2260.95|418
1624875600000|2021-06-28 10:20:00|2262.7|2262.2|2262.45|2261.95|2262.7|2262.2|2261.2|2260.7|524
1624875900000|2021-06-28 10:25:00|2262.32|2261.82|2262.7|2262.2|2263.2|2262.7|2261.7|2261.2|281
1624876200000|2021-06-28 10:30:00|2262.45|2261.95|2262.7|2262.2|2262.95|2262.45|2261.7|2261.2|257
1624876500000|2021-06-28 10:35:00|2262.82|2262.32|2263.95|2263.45|2263.95|2263.45|2262.32|2261.82|212
1624876800000|2021-06-28 10:40:00|2264.07|2263.57|2265.82|2265.32|2266.2|2265.7|2264.07|2263.57|225
1624877100000|2021-06-28 10:45:00|2265.7|2265.2|2266.2|2265.7|2266.7|2266.2|2265.45|2264.95|318
1624877400000|2021-06-28 10:50:00|2265.95|2265.45|2266.2|2265.7|2266.45|2265.95|2265.7|2265.2|180
1624877700000|2021-06-28 10:55:00|2266.32|2265.82|2265.7|2265.2|2266.7|2266.2|2265.7|2265.2|165
1624878000000|2021-06-28 11:00:00|2265.57|2265.07|2265.95|2265.45|2265.95|2265.45|2265.07|2264.57|198
1624878300000|2021-06-28 11:05:00|2266.07|2265.57|2266.45|2265.95|2267.2|2266.7|2265.95|2265.45|407
1624878600000|2021-06-28 11:10:00|2266.32|2265.82|2265.7|2265.2|2266.45|2265.95|2265.2|2264.7|399
1624878900000|2021-06-28 11:15:00|2265.82|2265.32|2265.95|2265.45|2266.32|2265.82|2264.7|2264.2|314
1624879200000|2021-06-28 11:20:00|2266.07|2265.57|2267.57|2267.07|2267.95|2267.45|2265.95|2265.45|322
1624879500000|2021-06-28 11:25:00|2267.45|2266.95|2266.7|2266.2|2267.7|2267.2|2266.45|2265.95|238
1624879800000|2021-06-28 11:30:00|2266.82|2266.32|2267.7|2267.2|2268.07|2267.57|2266.45|2265.95|306
1624880100000|2021-06-28 11:35:00|2267.57|2267.07|2267.45|2266.95|2268.2|2267.7|2267.32|2266.82|359
1624880400000|2021-06-28 11:40:00|2267.43|2266.93|2266.18|2265.68|2267.68|2267.18|2266.18|2265.68|350
1624880700000|2021-06-28 11:45:00|2266.05|2265.55|2266.68|2266.18|2266.68|2266.18|2265.55|2265.05|297
1624881000000|2021-06-28 11:50:00|2266.8|2266.3|2266.68|2266.18|2266.93|2266.43|2265.93|2265.43|455
1624881300000|2021-06-28 11:55:00|2266.55|2266.05|2266.43|2265.93|2266.93|2266.43|2265.8|2265.3|261
1624881600000|2021-06-28 12:00:00|2266.3|2265.8|2265.93|2265.43|2266.68|2266.18|2265.68|2265.18|357
1624881900000|2021-06-28 12:05:00|2266.05|2265.55|2264.93|2264.43|2266.05|2265.55|2264.93|2264.43|197
1624882200000|2021-06-28 12:10:00|2264.8|2264.3|2264.93|2264.43|2265.18|2264.68|2264.43|2263.93|269
1624882500000|2021-06-28 12:15:00|2265.05|2264.55|2264.18|2263.68|2265.18|2264.68|2264.05|2263.55|308
1624882800000|2021-06-28 12:20:00|2264.3|2263.8|2264.68|2264.18|2264.93|2264.43|2263.43|2262.93|832
1624883100000|2021-06-28 12:25:00|2264.55|2264.05|2264.68|2264.18|2264.68|2264.18|2263.18|2262.68|887
1624883400000|2021-06-28 12:30:00|2264.55|2264.05|2264.68|2264.18|2265.55|2265.05|2264.05|2263.55|344
1624883700000|2021-06-28 12:35:00|2264.55|2264.05|2266.18|2265.68|2267.43|2266.93|2264.43|2263.93|753
1624884000000|2021-06-28 12:40:00|2266.43|2265.93|2266.55|2266.05|2266.93|2266.43|2266.05|2265.55|161
1624884300000|2021-06-28 12:45:00|2266.68|2266.18|2266.93|2266.43|2266.93|2266.43|2265.93|2265.43|128
1624884600000|2021-06-28 12:50:00|2266.8|2266.3|2266.68|2266.18|2267.18|2266.68|2266.18|2265.68|194
1624884900000|2021-06-28 12:55:00|2266.55|2266.05|2266.18|2265.68|2267.18|2266.68|2265.93|2265.43|283
1624885200000|2021-06-28 13:00:00|2266.05|2265.55|2266.43|2265.93|2267.3|2266.8|2266.05|2265.55|224
1624885500000|2021-06-28 13:05:00|2266.3|2265.8|2266.43|2265.93|2267.05|2266.55|2266.18|2265.68|210
1624885800000|2021-06-28 13:10:00|2266.55|2266.05|2265.68|2265.18|2266.68|2266.18|2265.18|2264.68|231
1624886100000|2021-06-28 13:15:00|2265.55|2265.05|2265.93|2265.43|2266.43|2265.93|2265.43|2264.93|93
1624886400000|2021-06-28 13:20:00|2265.8|2265.3|2265.8|2265.3|2266.18|2265.68|2265.43|2264.93|276
1624886700000|2021-06-28 13:25:00|2265.68|2265.18|2265.18|2264.68|2265.93|2265.43|2265.18|2264.68|297
1624887000000|2021-06-28 13:30:00|2265.3|2264.8|2263.68|2263.18|2266.93|2266.43|2263.18|2262.68|1003
1624887300000|2021-06-28 13:35:00|2263.8|2263.3|2262.55|2262.05|2263.93|2263.43|2261.05|2260.55|1599
1624887600000|2021-06-28 13:40:00|2262.68|2262.18|2260.68|2260.18|2262.68|2262.18|2258.68|2258.18|897
1624887900000|2021-06-28 13:45:00|2261.05|2260.55|2259.68|2259.18|2261.05|2260.55|2258.93|2258.43|784
1624888200000|2021-06-28 13:50:00|2259.55|2259.05|2260.68|2260.18|2260.93|2260.43|2259.18|2258.68|1058
1624888500000|2021-06-28 13:55:00|2260.8|2260.3|2260.18|2259.68|2261.43|2260.93|2258.93|2258.43|879
1624888800000|2021-06-28 14:00:00|2260.05|2259.55|2259.8|2259.3|2260.68|2260.18|2258.43|2257.93|882
1624889100000|2021-06-28 14:05:00|2259.68|2259.18|2258.55|2258.05|2260.05|2259.55|2258.3|2257.8|490
1624889400000|2021-06-28 14:10:00|2258.56|2258.06|2258.44|2257.94|2258.94|2258.44|2257.56|2257.06|830
1624889700000|2021-06-28 14:15:00|2258.31|2257.81|2258.56|2258.06|2259.19|2258.69|2257.44|2256.94|566
1624890000000|2021-06-28 14:20:00|2258.44|2257.94|2256.69|2256.19|2258.69|2258.19|2255.94|2255.44|1073
1624890300000|2021-06-28 14:25:00|2256.56|2256.06|2257.69|2257.19|2257.94|2257.44|2256.44|2255.94|828
1624890600000|2021-06-28 14:30:00|2257.44|2256.94|2256.94|2256.44|2257.69|2257.19|2256.69|2256.19|563
1624890900000|2021-06-28 14:35:00|2256.69|2256.19|2255.69|2255.19|2256.69|2256.19|2254.94|2254.44|931
1624891200000|2021-06-28 14:40:00|2255.56|2255.06|2254.94|2254.44|2255.69|2255.19|2254.69|2254.19|550
1624891500000|2021-06-28 14:45:00|2254.81|2254.31|2255.31|2254.81|2255.44|2254.94|2253.69|2253.19|1755
1624891800000|2021-06-28 14:50:00|2255.19|2254.69|2258.19|2257.69|2258.19|2257.69|2255.19|2254.69|984
1624892100000|2021-06-28 14:55:00|2258.31|2257.81|2259.19|2258.69|2259.44|2258.94|2258.19|2257.69|900
1624892400000|2021-06-28 15:00:00|2259.06|2258.56|2259.19|2258.69|2259.44|2258.94|2258.44|2257.94|977
1624892700000|2021-06-28 15:05:00|2259.06|2258.56|2259.19|2258.69|2259.56|2259.06|2258.94|2258.44|963
1624893000000|2021-06-28 15:10:00|2259.06|2258.56|2259.94|2259.44|2260.19|2259.69|2258.94|2258.44|629
1624893300000|2021-06-28 15:15:00|2259.81|2259.31|2257.19|2256.69|2259.94|2259.44|2256.44|2255.94|1561
1624893600000|2021-06-28 15:20:00|2257.31|2256.81|2257.44|2255.94|2257.69|2257.19|2256.44|2255.94|2366
1624893900000|2021-06-28 15:25:00|2257.4|2255.9|2256.02|2254.52|2257.89|2256.39|2255.78|2254.28|708
1624894200000|2021-06-28 15:30:00|2255.99|2254.49|2255.76|2254.36|2257.64|2256.24|2255.64|2254.24|97
1624894500000|2021-06-28 15:35:00|2255.64|2254.24|2256.14|2254.74|2256.26|2254.86|2255.64|2254.24|0
1624894800000|2021-06-28 15:40:00|2256.01|2254.61|2257.26|2255.86|2258.64|2257.24|2256.01|2254.61|0
1624895100000|2021-06-28 15:45:00|2257.14|2255.74|2257.14|2255.74|2257.39|2255.99|2256.89|2255.49|0
1624895400000|2021-06-28 15:50:00|2257.01|2255.61|2258.64|2257.24|2258.76|2257.36|2257.01|2255.61|0
1624895700000|2021-06-28 15:55:00|2258.76|2257.36|2259.2|2257.7|2259.26|2257.86|2258.26|2256.86|65101
1624896000000|2021-06-28 16:00:00|2259.13|2257.63|2259.89|2258.39|2259.9|2258.4|2258.95|2257.45|0
1624896300000|2021-06-28 16:05:00|2259.9|2258.4|2259.67|2258.17|2259.9|2258.4|2259.41|2257.91|0
1624896600000|2021-06-28 16:10:00|2259.65|2258.15|2259.43|2257.93|2260.14|2258.64|2259.19|2257.69|0
1624896900000|2021-06-28 16:15:00|2259.42|2257.92|2259.37|2257.87|2259.84|2258.34|2258.9|2257.4|0
1624897200000|2021-06-28 16:20:00|2259.36|2257.86|2259.22|2257.72|2259.36|2257.86|2258.62|2257.12|0
1624897500000|2021-06-28 16:25:00|2259.26|2257.76|2258.85|2257.35|2259.38|2257.88|2258.59|2257.09|0
1624897800000|2021-06-28 16:30:00|2258.83|2257.33|2259.08|2257.58|2259.08|2257.58|2258.55|2257.05|0
1624898100000|2021-06-28 16:35:00|2259.12|2257.62|2258.96|2257.46|2259.49|2257.99|2258.96|2257.46|0
1624898400000|2021-06-28 16:40:00|2258.95|2257.45|2258.97|2257.47|2258.99|2257.49|2258.72|2257.22|0
1624898700000|2021-06-28 16:45:00|2258.91|2257.41|2259.23|2257.73|2259.23|2257.73|2258.71|2257.21|0
1624899000000|2021-06-28 16:50:00|2259.21|2257.71|2258.85|2257.35|2259.24|2257.74|2258.75|2257.25|0
1624899300000|2021-06-28 16:55:00|2258.81|2257.31|2258.68|2257.18|2259.2|2257.7|2258.68|2257.18|0
1624899600000|2021-06-28 17:00:00|2258.69|2257.19|2258.41|2256.91|2258.93|2257.43|2258.19|2256.69|0
1624899900000|2021-06-28 17:05:00|2258.43|2256.93|2258.16|2256.66|2258.67|2257.17|2258.16|2256.66|0
1624900200000|2021-06-28 17:10:00|2258.18|2256.68|2257.45|2255.95|2258.18|2256.68|2257.19|2255.69|0
1624900500000|2021-06-28 17:15:00|2257.42|2255.92|2258.13|2256.63|2258.13|2256.63|2257.42|2255.92|0
1624900800000|2021-06-28 17:20:00|2258.15|2256.65|2258.16|2256.66|2258.99|2257.49|2258.15|2256.65|0
1624901100000|2021-06-28 17:25:00|2258.18|2256.68|2257.45|2255.95|2258.4|2256.9|2257.42|2255.92|0
1624901400000|2021-06-28 17:30:00|2257.43|2255.93|2257.93|2256.43|2258.19|2256.69|2257.42|2255.92|0
1624901700000|2021-06-28 17:35:00|2257.94|2256.44|2258.65|2257.15|2258.93|2257.43|2257.94|2256.44|0
1624902000000|2021-06-28 17:40:00|2258.66|2257.16|2258.96|2257.46|2259.18|2257.68|2258.66|2257.16|0
1624902300000|2021-06-28 17:45:00|2258.97|2257.47|2259.72|2258.22|2259.82|2258.32|2258.97|2257.47|0
1624902600000|2021-06-28 17:50:00|2259.74|2258.24|2259.96|2258.46|2259.99|2258.49|2259.7|2258.2|0
1624902900000|2021-06-28 17:55:00|2259.95|2258.45|2260.23|2258.73|2260.45|2258.95|2259.7|2258.2|0
1624903200000|2021-06-28 18:00:00|2260.16|2258.66|2260.85|2259.35|2261.3|2259.8|2259.99|2258.49|0
1624903500000|2021-06-28 18:05:00|2260.79|2259.29|2260.96|2259.46|2261.1|2259.6|2260.52|2259.02|0
1624903800000|2021-06-28 18:10:00|2260.93|2259.43|2261.3|2259.8|2261.3|2259.8|2260.85|2259.35|0
1624904100000|2021-06-28 18:15:00|2261.31|2259.81|2261.42|2259.92|2261.57|2260.07|2261.31|2259.81|0
1624904400000|2021-06-28 18:20:00|2261.46|2259.96|2261.3|2259.8|2261.57|2260.07|2261.03|2259.53|0
1624904700000|2021-06-28 18:25:00|2261.28|2259.78|2261.06|2259.56|2261.28|2259.78|2260.79|2259.29|0
1624905000000|2021-06-28 18:30:00|2261.02|2259.52|2261.06|2259.56|2261.18|2259.68|2260.93|2259.43|0
1624905300000|2021-06-28 18:35:00|2260.99|2259.49|2261.02|2259.52|2261.23|2259.73|2260.79|2259.29|0
1624905600000|2021-06-28 18:40:00|2261.09|2259.59|2261.27|2259.77|2261.56|2260.06|2261.05|2259.55|0
1624905900000|2021-06-28 18:45:00|2261.28|2259.78|2261.07|2259.57|2261.31|2259.81|2261.03|2259.53|0
1624906200000|2021-06-28 18:50:00|2261.08|2259.58|2261.34|2259.84|2261.59|2260.09|2261.07|2259.57|0
1624906500000|2021-06-28 18:55:00|2261.35|2259.85|2261.58|2260.08|2261.84|2260.34|2261.33|2259.83|0
1624906800000|2021-06-28 19:00:00|2261.59|2260.09|2261.68|2260.18|2261.89|2260.39|2261.34|2259.84|0
1624907100000|2021-06-28 19:05:00|2261.69|2260.19|2260.81|2259.31|2261.69|2260.19|2260.7|2259.2|0
1624907400000|2021-06-28 19:10:00|2260.8|2259.3|2260.49|2258.99|2260.93|2259.43|2260.07|2258.57|0
1624907700000|2021-06-28 19:15:00|2260.45|2258.95|2260.55|2259.05|2260.56|2259.06|2260.22|2258.72|0
1624908000000|2021-06-28 19:20:00|2260.48|2258.98|2260.36|2258.86|2260.59|2259.09|2260.08|2258.58|0
1624908300000|2021-06-28 19:25:00|2260.35|2258.85|2261.11|2259.61|2261.6|2260.1|2260.35|2258.85|0
1624908600000|2021-06-28 19:30:00|2261.13|2259.63|2261.54|2260.04|2261.57|2260.07|2261.13|2259.63|0
1624908900000|2021-06-28 19:35:00|2261.53|2260.03|2261.56|2260.06|2261.79|2260.29|2261.29|2259.79|0
1624909200000|2021-06-28 19:40:00|2261.57|2260.07|2262|2260.5|2262.03|2260.53|2261.56|2260.06|0
1624909500000|2021-06-28 19:45:00|2261.99|2260.49|2261.5|2260|2261.99|2260.49|2261.21|2259.71|0
1624909800000|2021-06-28 19:50:00|2261.56|2260.06|2262.11|2260.61|2262.39|2260.89|2261.53|2260.03|0
1624910100000|2021-06-28 19:55:00|2262.12|2260.62|2261.42|2259.92|2262.12|2260.62|2260.48|2258.98|0
1624910400000|2021-06-28 20:00:00|2261.4|2259.9|2260.88|2259.38|2261.42|2259.92|2260.77|2259.27|0
1624910700000|2021-06-28 20:05:00|2260.86|2259.36|2261.08|2259.58|2261.08|2259.58|2260.64|2259.14|0
1624911000000|2021-06-28 20:10:00|2261.1|2259.6|2261.34|2259.84|2261.48|2259.98|2261.08|2259.58|0
1624911300000|2021-06-28 20:15:00|2261.36|2259.86|2261.34|2259.84|2261.58|2260.08|2261.24|2259.74|0
1624911600000|2021-06-28 20:20:00|2261.36|2259.86|2261.58|2260.08|2261.58|2260.08|2261.34|2259.84|0
1624911900000|2021-06-28 20:25:00|2261.56|2260.06|2261.36|2259.86|2261.58|2260.08|2261.34|2259.84|0
1624912200000|2021-06-28 20:30:00|2261.38|2259.88|2261.6|2260.1|2261.7|2260.2|2261.36|2259.86|0
1624912500000|2021-06-28 20:35:00|2261.62|2260.12|2262.01|2260.51|2262.01|2260.51|2261.62|2260.12|0
1624912800000|2021-06-28 20:40:00|2261.99|2260.49|2261.91|2260.41|2262.01|2260.51|2261.7|2260.2|0
1624913100000|2021-06-28 20:45:00|2261.93|2260.43|2261.6|2260.1|2262.01|2260.51|2261.6|2260.1|0
1624913400000|2021-06-28 20:50:00|2261.62|2260.12|2261.6|2260.1|2261.7|2260.2|2261.26|2259.76|0
1624913700000|2021-06-28 20:55:00|2261.58|2260.08|2261.77|2260.27|2261.92|2260.42|2261.5|2260|0
1624914000000|2021-06-28 21:00:00|2261.82|2260.32|2261.77|2260.27|2261.82|2260.32|2261.77|2260.27|0
1624914300000|2021-06-28 21:05:00|2261.73|2260.23|2261.73|2260.23|2261.77|2260.27|2261.73|2260.23|0
1624914600000|2021-06-28 21:10:00|2261.77|2260.27|2261.82|2260.32|2261.9|2260.4|2261.77|2260.27|0
1624914900000|2021-06-28 21:15:00|2261.86|2260.36|2261.82|2260.32|2261.86|2260.36|2261.82|2260.32|0
1624915500000|2021-06-28 21:25:00|2261.86|2260.36|2261.86|2260.36|2261.86|2260.36|2261.86|2260.36|0
1624915800000|2021-06-28 21:30:00|2261.82|2260.32|2261.86|2260.36|2261.86|2260.36|2261.82|2260.32|0
1624916100000|2021-06-28 21:35:00|2261.82|2260.32|2261.86|2260.36|2261.86|2260.36|2261.82|2260.32|0
1624916400000|2021-06-28 21:40:00|2261.9|2260.4|2261.9|2260.4|2261.94|2260.44|2261.9|2260.4|0
1624916700000|2021-06-28 21:45:00|2261.82|2260.32|2261.82|2260.32|2261.82|2260.32|2261.77|2260.27|0
1624917300000|2021-06-28 21:55:00|2261.77|2260.27|2261.82|2260.32|2261.82|2260.32|2261.77|2260.27|0
1624917600000|2021-06-28 22:00:00|2261.76|2260.26|2260.46|2258.96|2261.76|2260.26|2260.16|2258.66|0
1624917900000|2021-06-28 22:05:00|2260.47|2258.97|2260.16|2258.66|2260.57|2259.07|2260.16|2258.66|0
1624918200000|2021-06-28 22:10:00|2260.18|2258.68|2260.36|2258.86|2260.46|2258.96|2260.16|2258.66|0
1624918500000|2021-06-28 22:15:00|2260.38|2258.88|2260.46|2258.96|2260.46|2258.96|2260.36|2258.86|0
1624918800000|2021-06-28 22:20:00|2260.47|2258.97|2260.26|2258.76|2260.57|2259.07|2260.26|2258.76|0
1624919100000|2021-06-28 22:25:00|2260.25|2258.75|2260.26|2258.76|2260.36|2258.86|2260.21|2258.71|0
1624919400000|2021-06-28 22:30:00|2260.25|2258.75|2260.36|2258.86|2260.36|2258.86|2260.16|2258.66|0
1624919700000|2021-06-28 22:35:00|2260.4|2258.9|2260.36|2258.86|2260.57|2259.07|2260.36|2258.86|0
1624920000000|2021-06-28 22:40:00|2260.37|2258.87|2260.46|2258.96|2260.46|2258.96|2260.37|2258.87|0
1624920300000|2021-06-28 22:45:00|2260.47|2258.97|2260.36|2258.86|2260.57|2259.07|2260.36|2258.86|0
1624920600000|2021-06-28 22:50:00|2260.35|2258.85|2260.16|2258.66|2260.36|2258.86|2260.16|2258.66|0
1624920900000|2021-06-28 22:55:00|2260.17|2258.67|2260.26|2258.76|2260.26|2258.76|2260.11|2258.61|0
1624921200000|2021-06-28 23:00:00|2260.28|2258.78|2260.31|2258.81|2260.36|2258.86|2260.06|2258.56|0
1624921500000|2021-06-28 23:05:00|2260.3|2258.8|2260.16|2258.66|2260.3|2258.8|2260.06|2258.56|0
1624921800000|2021-06-28 23:10:00|2260.18|2258.68|2260.36|2258.86|2260.46|2258.96|2260.18|2258.68|0
1624922100000|2021-06-28 23:15:00|2260.35|2258.85|2260.57|2259.07|2260.57|2259.07|2260.26|2258.76|0
1624922400000|2021-06-28 23:20:00|2260.55|2259.05|2260.57|2259.07|2260.67|2259.17|2260.46|2258.96|0
1624922700000|2021-06-28 23:25:00|2260.55|2259.05|2260.26|2258.76|2260.57|2259.07|2260.26|2258.76|0
1624923000000|2021-06-28 23:30:00|2260.25|2258.75|2260.26|2258.76|2260.36|2258.86|2260.06|2258.56|0
1624923300000|2021-06-28 23:35:00|2260.25|2258.75|2260.06|2258.56|2260.25|2258.75|2260.06|2258.56|0
1624923600000|2021-06-28 23:40:00|2260.07|2258.57|2260.04|2258.54|2260.26|2258.76|2259.92|2258.42|0
1624923900000|2021-06-28 23:45:00|2259.92|2258.42|2260.26|2258.76|2260.26|2258.76|2259.81|2258.31|0
1624924200000|2021-06-28 23:50:00|2260.24|2258.74|2260.06|2258.56|2260.26|2258.76|2259.92|2258.42|0
1624924500000|2021-06-28 23:55:00|2260.04|2258.54|2260.16|2258.66|2260.16|2258.66|2259.87|2258.37|0
1624924800000|2021-06-29 00:00:00|2260.14|2258.64|2259.06|2257.56|2260.16|2258.66|2258.86|2257.36|0
1624925100000|2021-06-29 00:05:00|2259.05|2257.55|2259.17|2257.67|2259.51|2258.01|2258.86|2257.36|0
1624925400000|2021-06-29 00:10:00|2259.18|2257.68|2259.52|2258.02|2259.52|2258.02|2259.17|2257.67|0
1624925700000|2021-06-29 00:15:00|2259.51|2258.01|2259.42|2257.92|2259.56|2258.06|2258.18|2256.68|0
1624926000000|2021-06-29 00:20:00|2259.38|2257.88|2259.32|2257.82|2259.8|2258.3|2259.32|2257.82|0
1624926300000|2021-06-29 00:25:00|2259.33|2257.83|2259.6|2258.1|2259.6|2258.1|2258.86|2257.36|0
1624926600000|2021-06-29 00:30:00|2259.59|2258.09|2260.34|2258.84|2260.52|2259.02|2259.12|2257.62|0
1624926900000|2021-06-29 00:35:00|2260.38|2258.88|2259.63|2258.13|2260.48|2258.98|2259.53|2258.03|0
1624927200000|2021-06-29 00:40:00|2259.59|2258.09|2259.64|2258.14|2259.78|2258.28|2259.3|2257.8|0
1624927500000|2021-06-29 00:45:00|2259.61|2258.11|2259.08|2257.58|2260.01|2258.51|2259.08|2257.58|0
1624927800000|2021-06-29 00:50:00|2259.09|2257.59|2259.41|2257.91|2259.54|2258.04|2258.73|2257.23|0
1624928100000|2021-06-29 00:55:00|2259.42|2257.92|2259.18|2257.68|2259.54|2258.04|2258.62|2257.12|0
1624928400000|2021-06-29 01:00:00|2259.14|2257.64|2258.75|2257.25|2259.14|2257.64|2258.42|2256.92|0
1624928700000|2021-06-29 01:05:00|2258.74|2257.24|2258.42|2256.92|2258.98|2257.48|2258.42|2256.92|0
1624929000000|2021-06-29 01:10:00|2258.4|2256.9|2257.67|2256.17|2258.4|2256.9|2257.67|2256.17|0
1624929300000|2021-06-29 01:15:00|2257.66|2256.16|2258.77|2257.27|2259|2257.5|2257.44|2255.94|0
1624929600000|2021-06-29 01:20:00|2258.78|2257.28|2258.54|2257.04|2258.91|2257.41|2258.19|2256.69|0
1624929900000|2021-06-29 01:25:00|2258.53|2257.03|2258.78|2257.28|2259.15|2257.65|2258.42|2256.92|0
1624930200000|2021-06-29 01:30:00|2258.75|2257.25|2257.93|2256.43|2258.75|2257.25|2257.93|2256.43|0
1624930500000|2021-06-29 01:35:00|2257.96|2256.46|2257.92|2256.42|2258.04|2256.54|2257.42|2255.92|0
1624930800000|2021-06-29 01:40:00|2257.91|2256.41|2258.19|2256.69|2258.44|2256.94|2257.61|2256.11|0
1624931100000|2021-06-29 01:45:00|2258.15|2256.65|2256.98|2255.48|2258.33|2256.83|2256.87|2255.37|0
1624931400000|2021-06-29 01:50:00|2256.95|2255.45|2257.47|2255.97|2257.63|2256.13|2256.63|2255.13|0
1624931700000|2021-06-29 01:55:00|2257.48|2255.98|2257.43|2255.93|2257.48|2255.98|2256.93|2255.43|0
1624932000000|2021-06-29 02:00:00|2257.36|2255.86|2257.19|2255.69|2257.65|2256.15|2256.95|2255.45|0
1624932300000|2021-06-29 02:05:00|2257.26|2255.76|2257.42|2255.92|2257.86|2256.36|2257.04|2255.54|0
1624932600000|2021-06-29 02:10:00|2257.41|2255.91|2257.64|2256.14|2257.65|2256.15|2257.18|2255.68|0
1624932900000|2021-06-29 02:15:00|2257.57|2256.07|2257.39|2255.89|2257.57|2256.07|2257.14|2255.64|0
1624933200000|2021-06-29 02:20:00|2257.32|2255.82|2257.63|2256.13|2257.64|2256.14|2257.16|2255.66|0
1624933500000|2021-06-29 02:25:00|2257.59|2256.09|2257.39|2255.89|2257.64|2256.14|2257.39|2255.89|0
1624933800000|2021-06-29 02:30:00|2257.16|2255.66|2257.15|2255.65|2258.1|2256.6|2256.93|2255.43|0
1624934100000|2021-06-29 02:35:00|2257.14|2255.64|2257.39|2255.89|2257.4|2255.9|2257.14|2255.64|0
1624934400000|2021-06-29 02:40:00|2257.37|2255.87|2257.4|2255.9|2257.85|2256.35|2256.94|2255.44|0
1624934700000|2021-06-29 02:45:00|2257.42|2255.92|2257.98|2256.48|2257.98|2256.48|2257.39|2255.89|0
1624935000000|2021-06-29 02:50:00|2257.97|2256.47|2257.86|2256.36|2257.98|2256.48|2257.85|2256.35|0
1624935300000|2021-06-29 02:55:00|2257.8|2256.3|2257.87|2256.37|2258.1|2256.6|2257.64|2256.14|0
1624935600000|2021-06-29 03:00:00|2257.88|2256.38|2257.85|2256.35|2258.1|2256.6|2257.64|2256.14|0
1624935900000|2021-06-29 03:05:00|2257.82|2256.32|2257.37|2255.87|2257.85|2256.35|2257.14|2255.64|0
1624936200000|2021-06-29 03:10:00|2257.36|2255.86|2257.72|2256.22|2257.72|2256.22|2257.14|2255.64|0
1624936500000|2021-06-29 03:15:00|2257.69|2256.19|2257.85|2256.35|2257.86|2256.36|2257.61|2256.11|0
1624936800000|2021-06-29 03:20:00|2257.86|2256.36|2257.63|2256.13|2258.08|2256.58|2257.39|2255.89|0
1624937100000|2021-06-29 03:25:00|2257.66|2256.16|2257.63|2256.13|2257.74|2256.24|2257.39|2255.89|0
1624937400000|2021-06-29 03:30:00|2257.66|2256.16|2257.87|2256.37|2258.09|2256.59|2257.4|2255.9|0
1624937700000|2021-06-29 03:35:00|2257.75|2256.25|2256.95|2255.45|2257.87|2256.37|2256.95|2255.45|0
1624938000000|2021-06-29 03:40:00|2256.96|2255.46|2257.04|2255.54|2257.19|2255.69|2256.94|2255.44|0
1624938300000|2021-06-29 03:45:00|2257.07|2255.57|2257.75|2256.25|2257.88|2256.38|2256.94|2255.44|0
1624938600000|2021-06-29 03:50:00|2257.79|2256.29|2257.18|2255.68|2257.88|2256.38|2257.18|2255.68|0
1624938900000|2021-06-29 03:55:00|2257.16|2255.66|2257.53|2256.03|2257.65|2256.15|2256.94|2255.44|0
1624939200000|2021-06-29 04:00:00|2257.56|2256.06|2258.22|2256.72|2258.22|2256.72|2257.19|2255.69|0
1624939500000|2021-06-29 04:05:00|2258.19|2256.69|2258.59|2257.09|2258.59|2257.09|2257.99|2256.49|0
1624939800000|2021-06-29 04:10:00|2258.56|2257.06|2258.48|2256.98|2258.6|2257.1|2258.24|2256.74|0
1624940100000|2021-06-29 04:15:00|2258.44|2256.94|2259.64|2258.14|2259.77|2258.27|2258.38|2256.88|0
1624940400000|2021-06-29 04:20:00|2259.65|2258.15|2258.84|2257.34|2259.65|2258.15|2258.84|2257.34|0
1624940700000|2021-06-29 04:25:00|2258.88|2257.38|2258.58|2257.08|2258.94|2257.44|2258.56|2257.06|0
1624941000000|2021-06-29 04:30:00|2258.56|2257.06|2258.13|2256.63|2258.57|2257.07|2258.1|2256.6|0
1624941300000|2021-06-29 04:35:00|2258.11|2256.61|2258.37|2256.87|2258.37|2256.87|2257.89|2256.39|0
1624941600000|2021-06-29 04:40:00|2258.43|2256.93|2258.62|2257.12|2258.71|2257.21|2258.16|2256.66|0
1624941900000|2021-06-29 04:45:00|2258.63|2257.13|2258.71|2257.21|2259.09|2257.59|2258.48|2256.98|0
1624942200000|2021-06-29 04:50:00|2258.73|2257.23|2258.86|2257.36|2258.97|2257.47|2258.73|2257.23|0
1624942500000|2021-06-29 04:55:00|2258.87|2257.37|2258.64|2257.14|2258.87|2257.37|2258.39|2256.89|0
1624942800000|2021-06-29 05:00:00|2258.63|2257.13|2258.87|2257.37|2259.11|2257.61|2258.63|2257.13|0
1624943100000|2021-06-29 05:05:00|2258.88|2257.38|2258.65|2257.15|2259.09|2257.59|2258.39|2256.89|0
1624943400000|2021-06-29 05:10:00|2258.67|2257.17|2259|2257.5|2259.45|2257.95|2258.67|2257.17|0
1624943700000|2021-06-29 05:15:00|2259.04|2257.54|2259.11|2257.61|2259.46|2257.96|2258.88|2257.38|0
1624944000000|2021-06-29 05:20:00|2259.1|2257.6|2259.52|2258.02|2259.52|2258.02|2258.45|2256.95|0
1624944300000|2021-06-29 05:25:00|2259.48|2257.98|2259.39|2257.89|2259.74|2258.24|2259.29|2257.79|0
1624944600000|2021-06-29 05:30:00|2259.42|2257.92|2260.15|2258.65|2260.77|2259.27|2259.29|2257.79|0
1624944900000|2021-06-29 05:35:00|2260.16|2258.66|2260.37|2258.87|2260.51|2259.01|2259.8|2258.3|0
1624945200000|2021-06-29 05:40:00|2260.38|2258.88|2260.32|2258.82|2260.78|2259.28|2260.27|2258.77|0
1624945500000|2021-06-29 05:45:00|2260.35|2258.85|2259.63|2258.13|2260.78|2259.28|2259.62|2258.12|0
1624945800000|2021-06-29 05:50:00|2259.64|2258.14|2259.91|2258.41|2260.13|2258.63|2259.39|2257.89|0
1624946100000|2021-06-29 05:55:00|2259.94|2258.44|2260.18|2258.68|2260.4|2258.9|2259.91|2258.41|0
1624946400000|2021-06-29 06:00:00|2260.14|2258.64|2259.24|2257.74|2260.18|2258.68|2258.62|2257.12|0
1624946700000|2021-06-29 06:05:00|2259.31|2257.81|2259.69|2258.19|2259.92|2258.42|2259.31|2257.81|0
1624947000000|2021-06-29 06:10:00|2259.68|2258.18|2259.03|2257.53|2260.6|2259.1|2259|2257.5|0
1624947300000|2021-06-29 06:15:00|2259.1|2257.6|2259.78|2258.28|2259.91|2258.41|2258.65|2257.15|0
1624947600000|2021-06-29 06:20:00|2259.75|2258.25|2259.88|2258.38|2259.92|2258.42|2259.46|2257.96|0
1624947900000|2021-06-29 06:25:00|2259.9|2258.4|2260.86|2259.36|2260.86|2259.36|2259.9|2258.4|0
1624948200000|2021-06-29 06:30:00|2260.85|2259.35|2263.51|2262.11|2263.51|2262.11|2260.39|2258.99|8
1624948500000|2021-06-29 06:35:00|2263.64|2262.24|2262.76|2261.36|2263.76|2262.36|2262.76|2261.36|5
1624948800000|2021-06-29 06:40:00|2262.39|2260.99|2261.39|2259.99|2262.51|2261.11|2261.39|2259.99|17
1624949100000|2021-06-29 06:45:00|2261.51|2260.11|2261.39|2259.99|2263.39|2261.99|2261.39|2259.99|2
1624949400000|2021-06-29 06:50:00|2261.51|2260.11|2261.64|2260.24|2261.89|2260.49|2261.39|2259.99|14
1624949700000|2021-06-29 06:55:00|2261.69|2260.19|2259.64|2258.14|2261.69|2260.19|2259.4|2257.9|0
1624950000000|2021-06-29 07:00:00|2259.78|2258.28|2267.31|2266.81|2267.44|2266.94|2256.94|2256.44|3209
1624950300000|2021-06-29 07:05:00|2267.19|2266.69|2273.94|2273.44|2275.44|2274.94|2266.94|2266.44|2872
1624950600000|2021-06-29 07:10:00|2274.19|2273.69|2275.31|2274.81|2276.31|2275.81|2272.94|2272.44|2854
1624950900000|2021-06-29 07:15:00|2275.19|2274.69|2272.19|2271.69|2277.56|2277.06|2272.19|2271.69|1576
1624951200000|2021-06-29 07:20:00|2272.31|2271.81|2273.19|2272.69|2275.44|2274.94|2271.69|2271.19|1080
1624951500000|2021-06-29 07:25:00|2273.06|2272.56|2273.06|2272.56|2274.69|2274.19|2271.81|2271.31|732
1624951800000|2021-06-29 07:30:00|2273.19|2272.69|2274.19|2273.69|2276.06|2275.56|2271.94|2271.44|906
1624952100000|2021-06-29 07:35:00|2274.31|2273.81|2271.69|2271.19|2274.69|2274.19|2270.94|2270.44|628
1624952400000|2021-06-29 07:40:00|2271.56|2271.06|2272.94|2272.44|2273.44|2272.94|2271.44|2270.94|629
1624952700000|2021-06-29 07:45:00|2273.06|2272.56|2275.19|2274.69|2275.44|2274.94|2273.06|2272.56|790
1624953000000|2021-06-29 07:50:00|2275.06|2274.56|2272.94|2272.44|2275.19|2274.69|2272.19|2271.69|633
1624953300000|2021-06-29 07:55:00|2273.19|2272.69|2274.44|2273.94|2274.69|2274.19|2272.94|2272.44|565
1624953600000|2021-06-29 08:00:00|2274.56|2274.06|2274.31|2273.81|2275.06|2274.56|2272.69|2272.19|596
1624953900000|2021-06-29 08:05:00|2274.44|2273.94|2275.94|2275.44|2276.19|2275.69|2274.19|2273.69|757
1624954200000|2021-06-29 08:10:00|2276.19|2275.69|2276.94|2276.44|2278.31|2277.81|2276.19|2275.69|775
1624954500000|2021-06-29 08:15:00|2277.06|2276.56|2276.44|2275.94|2277.81|2277.31|2275.81|2275.31|458
1624954800000|2021-06-29 08:20:00|2276.69|2276.19|2276.44|2275.94|2277.81|2277.31|2275.06|2274.56|584
1624955100000|2021-06-29 08:25:00|2276.56|2276.06|2273.69|2273.19|2276.69|2276.19|2273.69|2273.19|378
1624955400000|2021-06-29 08:30:00|2273.44|2272.94|2274.06|2273.56|2274.69|2274.19|2273.19|2272.69|428
1624955700000|2021-06-29 08:35:00|2273.94|2273.44|2274.19|2273.69|2274.94|2274.44|2272.81|2272.31|576
1624956000000|2021-06-29 08:40:00|2274.31|2273.81|2273.19|2272.69|2274.69|2274.19|2272.69|2272.19|375
1624956300000|2021-06-29 08:45:00|2273.06|2272.56|2273.69|2273.19|2273.81|2273.31|2272.69|2272.19|229
1624956600000|2021-06-29 08:50:00|2273.81|2273.31|2274.44|2273.94|2274.44|2273.94|2272.69|2272.19|546
1624956900000|2021-06-29 08:55:00|2274.56|2274.06|2274.69|2274.19|2275.19|2274.69|2273.69|2273.19|458
1624957200000|2021-06-29 09:00:00|2274.81|2274.31|2275.19|2274.69|2275.44|2274.94|2274.19|2273.69|491
1624957500000|2021-06-29 09:05:00|2275.31|2274.81|2276.06|2275.56|2276.69|2276.19|2274.81|2274.31|665
1624957800000|2021-06-29 09:10:00|2276.19|2275.69|2275.56|2275.06|2276.69|2276.19|2274.19|2273.69|595
1624958100000|2021-06-29 09:15:00|2275.44|2274.94|2276.69|2276.19|2276.69|2276.19|2274.44|2273.94|347
1624958400000|2021-06-29 09:20:00|2276.81|2276.31|2278.44|2277.94|2278.81|2278.31|2276.19|2275.69|605
1624958700000|2021-06-29 09:25:00|2278.56|2278.06|2277.81|2277.31|2279.69|2279.19|2277.69|2277.19|705
1624959000000|2021-06-29 09:30:00|2277.69|2277.19|2276.94|2276.44|2278.56|2278.06|2276.94|2276.44|426
1624959300000|2021-06-29 09:35:00|2277.06|2276.56|2274.94|2274.44|2277.44|2276.94|2274.69|2274.19|662
1624959600000|2021-06-29 09:40:00|2274.69|2274.19|2274.44|2273.94|2275.19|2274.69|2274.19|2273.69|565
1624959900000|2021-06-29 09:45:00|2274.56|2274.06|2276.19|2275.69|2276.69|2276.19|2274.44|2273.94|775
1624960200000|2021-06-29 09:50:00|2275.94|2275.44|2276.69|2276.19|2277.44|2276.94|2275.69|2275.19|560
1624960500000|2021-06-29 09:55:00|2276.81|2276.31|2276.69|2276.19|2277.69|2277.19|2276.19|2275.69|376
1624960800000|2021-06-29 10:00:00|2276.81|2276.31|2277.44|2276.94|2277.81|2277.31|2276.69|2276.19|620
1624961100000|2021-06-29 10:05:00|2277.69|2277.19|2275.44|2274.94|2277.69|2277.19|2275.31|2274.81|382
1624961400000|2021-06-29 10:10:00|2275.56|2275.06|2276.19|2275.69|2276.44|2275.94|2275.19|2274.69|237
1624961700000|2021-06-29 10:15:00|2276.31|2275.81|2278.19|2277.69|2278.19|2277.69|2275.94|2275.44|355
1624962000000|2021-06-29 10:20:00|2278.31|2277.81|2277.44|2276.94|2278.69|2278.19|2277.19|2276.69|328
1624962300000|2021-06-29 10:25:00|2277.56|2277.06|2278.19|2277.69|2278.44|2277.94|2277.19|2276.69|242
1624962600000|2021-06-29 10:30:00|2278.31|2277.81|2278.19|2277.69|2278.69|2278.19|2277.69|2277.19|370
1624962900000|2021-06-29 10:35:00|2278.06|2277.56|2277.94|2277.44|2278.44|2277.94|2277.69|2277.19|137
1624963200000|2021-06-29 10:40:00|2278.31|2277.81|2279.19|2278.69|2279.31|2278.81|2278.31|2277.81|227
1624963500000|2021-06-29 10:45:00|2279.06|2278.56|2278.31|2277.81|2279.06|2278.56|2278.06|2277.56|197
1624963800000|2021-06-29 10:50:00|2278.19|2277.69|2278.94|2278.44|2278.94|2278.44|2277.94|2277.44|129
1624964100000|2021-06-29 10:55:00|2279.19|2278.69|2279.44|2278.94|2279.69|2279.19|2278.69|2278.19|382
1624964400000|2021-06-29 11:00:00|2279.56|2279.06|2279.69|2279.19|2279.94|2279.44|2278.81|2278.31|477
1624964700000|2021-06-29 11:05:00|2279.56|2279.06|2279.19|2278.69|2279.56|2279.06|2278.69|2278.19|248
1624965000000|2021-06-29 11:10:00|2279.06|2278.56|2277.19|2276.69|2279.19|2278.69|2276.94|2276.44|517
1624965300000|2021-06-29 11:15:00|2277.31|2276.81|2277.94|2277.44|2277.94|2277.44|2277.19|2276.69|143
1624965600000|2021-06-29 11:20:00|2278.06|2277.56|2276.69|2276.19|2278.06|2277.56|2276.44|2275.94|307
1624965900000|2021-06-29 11:25:00|2276.56|2276.06|2275.81|2275.31|2276.69|2276.19|2275.69|2275.19|65
1624966200000|2021-06-29 11:30:00|2275.94|2275.44|2274.94|2274.44|2275.94|2275.44|2274.81|2274.31|167
1624966500000|2021-06-29 11:35:00|2274.69|2274.19|2276.19|2275.69|2276.44|2275.94|2274.44|2273.94|306
1624966800000|2021-06-29 11:40:00|2275.97|2275.47|2274.59|2274.09|2276.09|2275.59|2274.34|2273.84|304
1624967100000|2021-06-29 11:45:00|2274.47|2273.97|2274.72|2274.22|2274.97|2274.47|2274.34|2273.84|186
1624967400000|2021-06-29 11:50:00|2274.84|2274.34|2276.22|2275.72|2276.47|2275.97|2274.72|2274.22|291
1624967700000|2021-06-29 11:55:00|2276.09|2275.59|2276.59|2276.09|2276.84|2276.34|2275.72|2275.22|94
1624968000000|2021-06-29 12:00:00|2276.47|2275.97|2276.34|2275.84|2277.22|2276.72|2276.22|2275.72|387
1624968300000|2021-06-29 12:05:00|2276.22|2275.72|2276.47|2275.97|2276.72|2276.22|2276.22|2275.72|195
1624968600000|2021-06-29 12:10:00|2276.59|2276.09|2277.97|2277.47|2277.97|2277.47|2276.22|2275.72|471
1624968900000|2021-06-29 12:15:00|2277.84|2277.34|2278.47|2277.97|2278.72|2278.22|2277.47|2276.97|353
1624969200000|2021-06-29 12:20:00|2278.59|2278.09|2278.72|2278.22|2279.22|2278.72|2278.47|2277.97|396
1624969500000|2021-06-29 12:25:00|2278.59|2278.09|2278.72|2278.22|2279.22|2278.72|2278.22|2277.72|535
1624969800000|2021-06-29 12:30:00|2278.59|2278.09|2278.22|2277.72|2278.59|2278.09|2277.72|2277.22|391
1624970100000|2021-06-29 12:35:00|2278.34|2277.84|2278.22|2277.72|2278.97|2278.47|2277.47|2276.97|374
1624970400000|2021-06-29 12:40:00|2278.34|2277.84|2278.09|2277.59|2278.72|2278.22|2277.84|2277.34|445
1624970700000|2021-06-29 12:45:00|2278.22|2277.72|2279.09|2278.59|2279.34|2278.84|2277.72|2277.22|212
1624971000000|2021-06-29 12:50:00|2278.97|2278.47|2280.47|2279.97|2280.47|2279.97|2278.97|2278.47|223
1624971300000|2021-06-29 12:55:00|2280.59|2280.09|2280.34|2279.84|2280.97|2280.47|2280.22|2279.72|400
1624971600000|2021-06-29 13:00:00|2280.47|2279.97|2279.84|2279.34|2280.59|2280.09|2279.72|2279.22|219
1624971900000|2021-06-29 13:05:00|2279.97|2279.47|2278.97|2278.47|2279.97|2279.47|2278.34|2277.84|283
1624972200000|2021-06-29 13:10:00|2278.72|2278.22|2279.72|2279.22|2279.97|2279.47|2278.59|2278.09|573
1624972500000|2021-06-29 13:15:00|2279.59|2279.09|2278.97|2278.47|2280.22|2279.72|2278.84|2278.34|272
1624972800000|2021-06-29 13:20:00|2279.09|2278.59|2281.22|2280.72|2281.22|2280.72|2278.97|2278.47|205
1624973100000|2021-06-29 13:25:00|2280.97|2280.47|2280.72|2280.22|2281.22|2280.72|2280.47|2279.97|408
1624973400000|2021-06-29 13:30:00|2280.97|2280.47|2279.72|2279.22|2281.72|2281.22|2279.47|2278.97|895
1624973700000|2021-06-29 13:35:00|2279.97|2279.47|2279.09|2278.59|2279.97|2279.47|2278.97|2278.47|402
1624974000000|2021-06-29 13:40:00|2279.22|2278.72|2277.59|2277.09|2279.47|2278.97|2277.47|2276.97|480
1624974300000|2021-06-29 13:45:00|2277.72|2277.22|2277.72|2277.22|2278.72|2278.22|2277.47|2276.97|349
1624974600000|2021-06-29 13:50:00|2277.59|2277.09|2278.72|2278.22|2279.72|2279.22|2277.09|2276.59|510
1624974900000|2021-06-29 13:55:00|2278.97|2278.47|2278.22|2277.72|2278.97|2278.47|2276.72|2276.22|453
1624975200000|2021-06-29 14:00:00|2278.47|2277.97|2278.72|2278.22|2279.34|2278.84|2277.72|2277.22|822
1624975500000|2021-06-29 14:05:00|2278.84|2278.34|2277.72|2277.22|2279.72|2279.22|2277.72|2277.22|644
1624975800000|2021-06-29 14:10:00|2277.53|2277.03|2277.03|2276.53|2278.03|2277.53|2277.03|2276.53|511
1624976100000|2021-06-29 14:15:00|2277.15|2276.65|2278.28|2277.78|2278.53|2278.03|2276.78|2276.28|364
1624976400000|2021-06-29 14:20:00|2278.03|2277.53|2278.53|2278.03|2278.78|2278.28|2278.03|2277.53|402
1624976700000|2021-06-29 14:25:00|2278.65|2278.15|2280.28|2279.78|2280.28|2279.78|2278.65|2278.15|524
1624977000000|2021-06-29 14:30:00|2280.15|2279.65|2281.28|2280.78|2281.28|2280.78|2280.03|2279.53|608
1624977300000|2021-06-29 14:35:00|2281.15|2280.65|2280.28|2279.78|2281.53|2281.03|2280.03|2279.53|807
1624977600000|2021-06-29 14:40:00|2280.03|2279.53|2280.28|2279.78|2281.03|2280.53|2280.03|2279.53|596
1624977900000|2021-06-29 14:45:00|2280.4|2279.9|2282.03|2281.53|2282.03|2281.53|2280.28|2279.78|1030
1624978200000|2021-06-29 14:50:00|2281.9|2281.4|2281.78|2281.28|2283.28|2282.78|2281.53|2281.03|1535
1624978500000|2021-06-29 14:55:00|2281.65|2281.15|2279.78|2279.28|2282.03|2281.53|2279.53|2279.03|1131
1624978800000|2021-06-29 15:00:00|2279.65|2279.15|2279.15|2278.65|2280.03|2279.53|2278.78|2278.28|1356
1624979100000|2021-06-29 15:05:00|2279.03|2278.53|2279.53|2279.03|2279.9|2279.4|2279.03|2278.53|855
1624979400000|2021-06-29 15:10:00|2279.28|2278.78|2277.53|2277.03|2279.28|2278.78|2277.4|2276.9|1599
1624979700000|2021-06-29 15:15:00|2277.4|2276.9|2277.28|2276.78|2278.53|2278.03|2276.78|2276.28|1614
1624980000000|2021-06-29 15:20:00|2277.53|2277.03|2279|2277.5|2279|2278.03|2277.4|2276.9|2862
1624980300000|2021-06-29 15:25:00|2279.01|2277.51|2279.9|2278.4|2280.38|2278.88|2278.76|2277.26|1747
1624980600000|2021-06-29 15:30:00|2279.97|2278.47|2278.73|2277.33|2280.14|2278.64|2278.1|2276.7|14
1624980900000|2021-06-29 15:35:00|2278.85|2277.45|2279.48|2278.08|2279.73|2278.33|2278.73|2277.33|0
1624981200000|2021-06-29 15:40:00|2279.35|2277.95|2279.23|2277.83|2279.73|2278.33|2278.98|2277.58|0
1624981500000|2021-06-29 15:45:00|2279.35|2277.95|2280.23|2278.83|2280.48|2279.08|2279.35|2277.95|0
1624981800000|2021-06-29 15:50:00|2280.1|2278.7|2279.48|2278.08|2280.1|2278.7|2279.35|2277.95|0
1624982100000|2021-06-29 15:55:00|2279.73|2278.33|2279.4|2277.9|2279.98|2278.58|2279.23|2277.83|64394
1624982400000|2021-06-29 16:00:00|2279.36|2277.86|2279.05|2277.55|2279.36|2277.86|2278.56|2277.06|0
1624982700000|2021-06-29 16:05:00|2279.04|2277.54|2279.02|2277.52|2279.06|2277.56|2278.78|2277.28|0
1624983000000|2021-06-29 16:10:00|2279.03|2277.53|2279.05|2277.55|2279.29|2277.79|2278.81|2277.31|0
1624983300000|2021-06-29 16:15:00|2279.04|2277.54|2278.61|2277.11|2279.05|2277.55|2278.1|2276.6|0
1624983600000|2021-06-29 16:20:00|2278.6|2277.1|2279.15|2277.65|2279.15|2277.65|2278.37|2276.87|0
1624983900000|2021-06-29 16:25:00|2279.16|2277.66|2279.18|2277.68|2279.2|2277.7|2278.7|2277.2|0
1624984200000|2021-06-29 16:30:00|2279.17|2277.67|2278.43|2276.93|2279.18|2277.68|2278.41|2276.91|0
1624984500000|2021-06-29 16:35:00|2278.41|2276.91|2278.88|2277.38|2278.91|2277.41|2278.41|2276.91|0
1624984800000|2021-06-29 16:40:00|2278.89|2277.39|2278.85|2277.35|2279.15|2277.65|2278.72|2277.22|0
1624985100000|2021-06-29 16:45:00|2278.86|2277.36|2279.35|2277.85|2279.36|2277.86|2278.82|2277.32|0
1624985400000|2021-06-29 16:50:00|2279.34|2277.84|2279.82|2278.32|2279.85|2278.35|2279.12|2277.62|0
1624985700000|2021-06-29 16:55:00|2279.81|2278.31|2280.08|2278.58|2280.08|2278.58|2279.57|2278.07|0
1624986000000|2021-06-29 17:00:00|2280.09|2278.59|2279.94|2278.44|2280.1|2278.6|2279.83|2278.33|0
1624986300000|2021-06-29 17:05:00|2279.91|2278.41|2280.54|2279.04|2280.55|2279.05|2279.83|2278.33|0
1624986600000|2021-06-29 17:10:00|2280.55|2279.05|2280.3|2278.8|2280.55|2279.05|2280.28|2278.78|0
1624986900000|2021-06-29 17:15:00|2280.28|2278.78|2279.8|2278.3|2280.31|2278.81|2279.56|2278.06|0
1624987200000|2021-06-29 17:20:00|2279.77|2278.27|2279.27|2277.77|2279.8|2278.3|2279.27|2277.77|0
1624987500000|2021-06-29 17:25:00|2279.28|2277.78|2279.27|2277.77|2279.52|2278.02|2279.27|2277.77|0
1624987800000|2021-06-29 17:30:00|2279.2|2277.7|2279.04|2277.54|2279.32|2277.82|2278.9|2277.4|0
1624988100000|2021-06-29 17:35:00|2279.03|2277.53|2279.04|2277.54|2279.28|2277.78|2279.03|2277.53|0
1624988400000|2021-06-29 17:40:00|2279.03|2277.53|2279.06|2277.56|2279.07|2277.57|2278.79|2277.29|0
1624988700000|2021-06-29 17:45:00|2279.07|2277.57|2279.04|2277.54|2279.2|2277.7|2279.03|2277.53|0
1624989000000|2021-06-29 17:50:00|2279.06|2277.56|2278.8|2277.3|2279.06|2277.56|2278.53|2277.03|0
1624989300000|2021-06-29 17:55:00|2278.79|2277.29|2279.34|2277.84|2279.35|2277.85|2278.56|2277.06|0
1624989600000|2021-06-29 18:00:00|2279.32|2277.82|2278.83|2277.33|2279.32|2277.82|2278.55|2277.05|0
1624989900000|2021-06-29 18:05:00|2278.85|2277.35|2279.42|2277.92|2279.66|2278.16|2278.85|2277.35|0
1624990200000|2021-06-29 18:10:00|2279.44|2277.94|2279.25|2277.75|2279.62|2278.12|2279.14|2277.64|0
1624990500000|2021-06-29 18:15:00|2279.22|2277.72|2279.08|2277.58|2279.4|2277.9|2278.87|2277.37|0
1624990800000|2021-06-29 18:20:00|2279.07|2277.57|2278.82|2277.32|2279.35|2277.85|2278.59|2277.09|0
1624991100000|2021-06-29 18:25:00|2278.83|2277.33|2278.19|2276.69|2278.85|2277.35|2278.07|2276.57|0
1624991400000|2021-06-29 18:30:00|2278.18|2276.68|2277.76|2276.26|2278.34|2276.84|2277.76|2276.26|0
1624991700000|2021-06-29 18:35:00|2277.74|2276.24|2277.22|2275.72|2277.77|2276.27|2277.21|2275.71|0
1624992000000|2021-06-29 18:40:00|2277.21|2275.71|2276.98|2275.48|2277.22|2275.72|2276.93|2275.43|0
1624992300000|2021-06-29 18:45:00|2276.97|2275.47|2276.66|2275.16|2276.97|2275.47|2276.25|2274.75|0
1624992600000|2021-06-29 18:50:00|2276.7|2275.2|2276.81|2275.31|2276.81|2275.31|2276.47|2274.97|0
1624992900000|2021-06-29 18:55:00|2276.82|2275.32|2277.36|2275.86|2277.36|2275.86|2276.81|2275.31|0
1624993200000|2021-06-29 19:00:00|2277.33|2275.83|2277.05|2275.55|2277.37|2275.87|2276.61|2275.11|0
1624993500000|2021-06-29 19:05:00|2277.04|2275.54|2277.51|2276.01|2277.57|2276.07|2277.04|2275.54|0
1624993800000|2021-06-29 19:10:00|2277.52|2276.02|2278.27|2276.77|2278.32|2276.82|2277.51|2276.01|0
1624994100000|2021-06-29 19:15:00|2278.25|2276.75|2278.29|2276.79|2278.55|2277.05|2277.98|2276.48|0
1624994400000|2021-06-29 19:20:00|2278.31|2276.81|2278.74|2277.24|2278.74|2277.24|2278.31|2276.81|0
1624994700000|2021-06-29 19:25:00|2278.75|2277.25|2278.51|2277.01|2278.77|2277.27|2278.48|2276.98|0
1624995000000|2021-06-29 19:30:00|2278.5|2277|2278.47|2276.97|2278.51|2277.01|2277.99|2276.49|0
1624995300000|2021-06-29 19:35:00|2278.46|2276.96|2278.92|2277.42|2278.96|2277.46|2278.22|2276.72|0
1624995600000|2021-06-29 19:40:00|2278.91|2277.41|2278.44|2276.94|2278.91|2277.41|2278.17|2276.67|0
1624995900000|2021-06-29 19:45:00|2278.45|2276.95|2277.72|2276.22|2278.69|2277.19|2277.72|2276.22|0
1624996200000|2021-06-29 19:50:00|2277.74|2276.24|2278.5|2277|2278.54|2277.04|2277.74|2276.24|0
1624996500000|2021-06-29 19:55:00|2278.51|2277.01|2279.07|2277.57|2279.89|2278.39|2278.24|2276.74|0
1624996800000|2021-06-29 20:00:00|2279.61|2278.11|2280.47|2278.97|2280.47|2278.97|2279.61|2278.11|0
1624997100000|2021-06-29 20:05:00|2280.49|2278.99|2281.02|2279.52|2281.02|2279.52|2280.37|2278.87|0
1624997400000|2021-06-29 20:10:00|2281.04|2279.54|2280.87|2279.37|2281.23|2279.73|2280.57|2279.07|0
1624997700000|2021-06-29 20:15:00|2280.89|2279.39|2280.97|2279.47|2281.18|2279.68|2280.77|2279.27|0
1624998000000|2021-06-29 20:20:00|2280.95|2279.45|2280.87|2279.37|2280.97|2279.47|2280.77|2279.27|0
1624998300000|2021-06-29 20:25:00|2280.85|2279.35|2280.87|2279.37|2280.97|2279.47|2280.77|2279.27|0
1624998600000|2021-06-29 20:30:00|2280.89|2279.39|2280.77|2279.27|2280.97|2279.47|2280.67|2279.17|0
1624998900000|2021-06-29 20:35:00|2280.75|2279.25|2280.42|2278.92|2280.87|2279.37|2280.32|2278.82|0
1624999200000|2021-06-29 20:40:00|2280.4|2278.9|2280.32|2278.82|2280.42|2278.92|2280.12|2278.62|0
1624999500000|2021-06-29 20:45:00|2280.34|2278.84|2280.67|2279.17|2280.77|2279.27|2280.32|2278.82|0
1624999800000|2021-06-29 20:50:00|2280.65|2279.15|2280.77|2279.27|2280.87|2279.37|2280.42|2278.92|0
1625000100000|2021-06-29 20:55:00|2280.75|2279.25|2280.42|2278.92|2280.87|2279.37|2280.42|2278.92|0
1625000400000|2021-06-29 21:00:00|2280.5|2279|2280.46|2278.96|2280.5|2279|2280.46|2278.96|0
1625000700000|2021-06-29 21:05:00|2280.38|2278.88|2280.46|2278.96|2280.5|2279|2280.38|2278.88|0
1625001000000|2021-06-29 21:10:00|2280.55|2279.05|2280.51|2279.01|2280.55|2279.05|2280.46|2278.96|0
1625001300000|2021-06-29 21:15:00|2280.5|2279|2280.5|2279|2280.54|2279.04|2280.5|2279|0
1625001600000|2021-06-29 21:20:00|2280.45|2278.95|2280.45|2278.95|2280.45|2278.95|2280.45|2278.95|0
1625001900000|2021-06-29 21:25:00|2280.41|2278.91|2280.41|2278.91|2280.5|2279|2280.41|2278.91|0
1625002200000|2021-06-29 21:30:00|2280.45|2278.95|2280.37|2278.87|2280.45|2278.95|2280.37|2278.87|0
1625003100000|2021-06-29 21:45:00|2280.41|2278.91|2280.44|2278.94|2280.5|2279|2280.41|2278.91|0
1625003400000|2021-06-29 21:50:00|2280.49|2278.99|2280.44|2278.94|2280.49|2278.99|2280.4|2278.9|0
1625003700000|2021-06-29 21:55:00|2280.49|2278.99|2280.44|2278.94|2280.49|2278.99|2280.44|2278.94|0
1625004000000|2021-06-29 22:00:00|2280.5|2279|2280.14|2278.64|2281.02|2279.52|2280.04|2278.54|0
1625004300000|2021-06-29 22:05:00|2280.15|2278.65|2280.04|2278.54|2280.24|2278.74|2280.04|2278.54|0
1625004600000|2021-06-29 22:10:00|2280.06|2278.56|2280.24|2278.74|2280.24|2278.74|2280.06|2278.56|0
1625004900000|2021-06-29 22:15:00|2280.22|2278.72|2280.24|2278.74|2280.34|2278.84|2280.14|2278.64|0
1625005200000|2021-06-29 22:20:00|2280.25|2278.75|2280.44|2278.94|2280.44|2278.94|2280.24|2278.74|0
1625005500000|2021-06-29 22:25:00|2280.46|2278.96|2280.44|2278.94|2280.59|2279.09|2280.44|2278.94|0
1625005800000|2021-06-29 22:30:00|2280.45|2278.95|2280.44|2278.94|2280.59|2279.09|2280.34|2278.84|0
1625006100000|2021-06-29 22:35:00|2280.43|2278.93|2280.34|2278.84|2280.43|2278.93|2280.14|2278.64|0
1625006400000|2021-06-29 22:40:00|2280.35|2278.85|2280.59|2279.09|2280.59|2279.09|2280.35|2278.85|0
1625006700000|2021-06-29 22:45:00|2280.57|2279.07|2280.59|2279.09|2280.79|2279.29|2280.44|2278.94|0
1625007000000|2021-06-29 22:50:00|2280.6|2279.1|2280.79|2279.29|2280.79|2279.29|2280.59|2279.09|0
1625007300000|2021-06-29 22:55:00|2280.8|2279.3|2280.69|2279.19|2280.89|2279.39|2280.59|2279.09|0
1625007600000|2021-06-29 23:00:00|2280.7|2279.2|2280.69|2279.19|2280.79|2279.29|2280.69|2279.19|0
1625007900000|2021-06-29 23:05:00|2280.71|2279.21|2280.77|2279.27|2280.79|2279.29|2280.67|2279.17|0
1625008200000|2021-06-29 23:10:00|2280.79|2279.29|2280.88|2279.38|2280.88|2279.38|2280.77|2279.27|0
1625008500000|2021-06-29 23:15:00|2280.86|2279.36|2280.98|2279.48|2281.03|2279.53|2280.77|2279.27|0
1625008800000|2021-06-29 23:20:00|2280.99|2279.49|2281.33|2279.83|2281.33|2279.83|2280.98|2279.48|0
1625009100000|2021-06-29 23:25:00|2281.32|2279.82|2281.44|2279.94|2281.59|2280.09|2281.22|2279.72|0
1625009400000|2021-06-29 23:30:00|2281.43|2279.93|2281.33|2279.83|2281.53|2280.03|2281.22|2279.72|0
1625009700000|2021-06-29 23:35:00|2281.32|2279.82|2281.95|2280.45|2281.95|2280.45|2281.22|2279.72|0
1625010000000|2021-06-29 23:40:00|2281.97|2280.47|2282.06|2280.56|2282.15|2280.65|2281.96|2280.46|0
1625010300000|2021-06-29 23:45:00|2282.05|2280.55|2282.16|2280.66|2282.41|2280.91|2281.96|2280.46|0
1625010600000|2021-06-29 23:50:00|2282.14|2280.64|2282.3|2280.8|2282.41|2280.91|2282.06|2280.56|0
1625010900000|2021-06-29 23:55:00|2282.29|2280.79|2282.17|2280.67|2282.3|2280.8|2282.06|2280.56|0
1625011200000|2021-06-30 00:00:00|2282.21|2280.71|2282.3|2280.8|2282.51|2281.01|2281.99|2280.49|0
1625011500000|2021-06-30 00:05:00|2282.31|2280.81|2282.3|2280.8|2282.5|2281|2282.19|2280.69|0
1625011800000|2021-06-30 00:10:00|2282.31|2280.81|2281.98|2280.48|2282.4|2280.9|2281.98|2280.48|0
1625012100000|2021-06-30 00:15:00|2281.99|2280.49|2282.54|2281.04|2282.65|2281.15|2281.34|2279.84|0
1625012400000|2021-06-30 00:20:00|2282.4|2280.9|2281.79|2280.29|2282.4|2280.9|2281.78|2280.28|0
1625012700000|2021-06-30 00:25:00|2281.78|2280.28|2281.68|2280.18|2282.04|2280.54|2281.32|2279.82|0
1625013000000|2021-06-30 00:30:00|2281.64|2280.14|2280.62|2279.12|2281.8|2280.3|2280.38|2278.88|0
1625013300000|2021-06-30 00:35:00|2280.61|2279.11|2280.25|2278.75|2281.08|2279.58|2279.89|2278.39|0
1625013600000|2021-06-30 00:40:00|2280.29|2278.79|2280.35|2278.85|2280.62|2279.12|2280.14|2278.64|0
1625013900000|2021-06-30 00:45:00|2280.36|2278.86|2280.7|2279.2|2280.85|2279.35|2280.35|2278.85|0
1625014200000|2021-06-30 00:50:00|2280.71|2279.21|2279.87|2278.37|2280.85|2279.35|2279.87|2278.37|0
1625014500000|2021-06-30 00:55:00|2279.77|2278.27|2279.17|2277.67|2279.88|2278.38|2279.16|2277.66|0
1625014800000|2021-06-30 01:00:00|2279.14|2277.64|2279.75|2278.25|2279.9|2278.4|2279.04|2277.54|0
1625015100000|2021-06-30 01:05:00|2279.65|2278.15|2280.68|2279.18|2280.82|2279.32|2279.65|2278.15|0
1625015400000|2021-06-30 01:10:00|2280.69|2279.19|2280.24|2278.74|2280.85|2279.35|2280.21|2278.71|0
1625015700000|2021-06-30 01:15:00|2280.21|2278.71|2280.34|2278.84|2280.93|2279.43|2280.13|2278.63|0
1625016000000|2021-06-30 01:20:00|2280.33|2278.83|2280.79|2279.29|2280.82|2279.32|2280.1|2278.6|0
1625016300000|2021-06-30 01:25:00|2280.81|2279.31|2280.34|2278.84|2280.81|2279.31|2280.34|2278.84|0
1625016600000|2021-06-30 01:30:00|2280.35|2278.85|2280.68|2279.18|2281.05|2279.55|2280.34|2278.84|0
1625016900000|2021-06-30 01:35:00|2280.71|2279.21|2280.23|2278.73|2280.92|2279.42|2280.23|2278.73|0
1625017200000|2021-06-30 01:40:00|2280.26|2278.76|2280.09|2278.59|2280.61|2279.11|2280.08|2278.58|0
1625017500000|2021-06-30 01:45:00|2280.1|2278.6|2280|2278.5|2280.58|2279.08|2279.89|2278.39|0
1625017800000|2021-06-30 01:50:00|2280.04|2278.54|2280.09|2278.59|2280.36|2278.86|2279.88|2278.38|0
1625018100000|2021-06-30 01:55:00|2280.1|2278.6|2279.11|2277.61|2280.1|2278.6|2278.89|2277.39|0
1625018400000|2021-06-30 02:00:00|2278.89|2277.39|2279.37|2277.87|2279.62|2278.12|2278.89|2277.39|0
1625018700000|2021-06-30 02:05:00|2279.38|2277.88|2279.25|2277.75|2279.61|2278.11|2278.92|2277.42|0
1625019000000|2021-06-30 02:10:00|2279.24|2277.74|2279.72|2278.22|2279.86|2278.36|2279.24|2277.74|0
1625019300000|2021-06-30 02:15:00|2279.68|2278.18|2279.64|2278.14|2280.1|2278.6|2279.62|2278.12|0
1625019600000|2021-06-30 02:20:00|2279.67|2278.17|2280.12|2278.62|2280.12|2278.62|2279.64|2278.14|0
1625019900000|2021-06-30 02:25:00|2280.08|2278.58|2279.88|2278.38|2280.08|2278.58|2279.17|2277.67|0
1625020200000|2021-06-30 02:30:00|2279.81|2278.31|2279.24|2277.74|2279.81|2278.31|2279.14|2277.64|0
1625020500000|2021-06-30 02:35:00|2279.25|2277.75|2279.14|2277.64|2279.48|2277.98|2278.89|2277.39|0
1625020800000|2021-06-30 02:40:00|2279.13|2277.63|2279|2277.5|2279.38|2277.88|2279|2277.5|0
1625021100000|2021-06-30 02:45:00|2278.97|2277.47|2279.23|2277.73|2279.59|2278.09|2278.9|2277.4|0
1625021400000|2021-06-30 02:50:00|2279.22|2277.72|2279.45|2277.95|2279.58|2278.08|2279.1|2277.6|0
1625021700000|2021-06-30 02:55:00|2279.49|2277.99|2279.69|2278.19|2279.82|2278.32|2279.34|2277.84|0
1625022000000|2021-06-30 03:00:00|2279.66|2278.16|2279.38|2277.88|2280.07|2278.57|2279.37|2277.87|0
1625022300000|2021-06-30 03:05:00|2279.37|2277.87|2279.21|2277.71|2279.59|2278.09|2278.87|2277.37|0
1625022600000|2021-06-30 03:10:00|2279.25|2277.75|2279.34|2277.84|2279.58|2278.08|2279.1|2277.6|0
1625022900000|2021-06-30 03:15:00|2279.33|2277.83|2280.16|2278.66|2280.16|2278.66|2279.1|2277.6|0
1625023200000|2021-06-30 03:20:00|2280.15|2278.65|2280.16|2278.66|2280.3|2278.8|2279.82|2278.32|0
1625023500000|2021-06-30 03:25:00|2280.15|2278.65|2280.19|2278.69|2280.32|2278.82|2280.05|2278.55|0
1625023800000|2021-06-30 03:30:00|2280.22|2278.72|2280.54|2279.04|2280.56|2279.06|2280.09|2278.59|0
1625024100000|2021-06-30 03:35:00|2280.51|2279.01|2280.43|2278.93|2280.56|2279.06|2280.08|2278.58|0
1625024400000|2021-06-30 03:40:00|2280.39|2278.89|2280.43|2278.93|2280.56|2279.06|2280.08|2278.58|0
1625024700000|2021-06-30 03:45:00|2280.33|2278.83|2280.33|2278.83|2280.68|2279.18|2280.33|2278.83|0
1625025000000|2021-06-30 03:50:00|2280.3|2278.8|2280.72|2279.22|2280.96|2279.46|2280.2|2278.7|0
1625025300000|2021-06-30 03:55:00|2280.73|2279.23|2281.44|2279.94|2281.44|2279.94|2280.73|2279.23|0
1625025600000|2021-06-30 04:00:00|2281.41|2279.91|2280.98|2279.48|2281.44|2279.94|2280.96|2279.46|0
1625025900000|2021-06-30 04:05:00|2281.05|2279.55|2281.31|2279.81|2281.31|2279.81|2281.05|2279.55|0
1625026200000|2021-06-30 04:10:00|2281.28|2279.78|2281.09|2279.59|2281.31|2279.81|2280.99|2279.49|0
1625026500000|2021-06-30 04:15:00|2281.05|2279.55|2280.98|2279.48|2281.44|2279.94|2280.98|2279.48|0
1625026800000|2021-06-30 04:20:00|2281.08|2279.58|2280.98|2279.48|2281.22|2279.72|2280.98|2279.48|0
1625027100000|2021-06-30 04:25:00|2280.96|2279.46|2280.72|2279.22|2280.96|2279.46|2280.48|2278.98|0
1625027400000|2021-06-30 04:30:00|2280.71|2279.21|2280.72|2279.22|2280.96|2279.46|2280.71|2279.21|0
1625027700000|2021-06-30 04:35:00|2280.71|2279.21|2280.72|2279.22|2280.72|2279.22|2280.47|2278.97|0
1625028000000|2021-06-30 04:40:00|2280.71|2279.21|2280.99|2279.49|2281.22|2279.72|2280.71|2279.21|0
1625028300000|2021-06-30 04:45:00|2280.98|2279.48|2280.96|2279.46|2281.22|2279.72|2280.96|2279.46|0
1625028600000|2021-06-30 04:50:00|2280.97|2279.47|2281.46|2279.96|2281.55|2280.05|2280.97|2279.47|0
1625028900000|2021-06-30 04:55:00|2281.47|2279.97|2281.46|2279.96|2281.7|2280.2|2281.44|2279.94|0
1625029200000|2021-06-30 05:00:00|2281.49|2279.99|2281.43|2279.93|2281.92|2280.42|2281.43|2279.93|0
1625029500000|2021-06-30 05:05:00|2281.44|2279.94|2281.19|2279.69|2281.67|2280.17|2281.19|2279.69|0
1625029800000|2021-06-30 05:10:00|2281.2|2279.7|2281.31|2279.81|2281.67|2280.17|2281.19|2279.69|0
1625030100000|2021-06-30 05:15:00|2281.28|2279.78|2281.2|2279.7|2281.91|2280.41|2281.2|2279.7|0
1625030400000|2021-06-30 05:20:00|2281.19|2279.69|2281.19|2279.69|2281.2|2279.7|2280.95|2279.45|0
1625030700000|2021-06-30 05:25:00|2281.17|2279.67|2281.04|2279.54|2281.19|2279.69|2280.94|2279.44|0
1625031000000|2021-06-30 05:30:00|2281.08|2279.58|2281.41|2279.91|2281.65|2280.15|2281.04|2279.54|0
1625031300000|2021-06-30 05:35:00|2281.42|2279.92|2281.28|2279.78|2281.54|2280.04|2280.96|2279.46|0
1625031600000|2021-06-30 05:40:00|2281.25|2279.75|2280.95|2279.45|2281.42|2279.92|2280.95|2279.45|0
1625031900000|2021-06-30 05:45:00|2280.93|2279.43|2280.48|2278.98|2280.95|2279.45|2280.48|2278.98|0
1625032200000|2021-06-30 05:50:00|2280.47|2278.97|2279.49|2277.99|2280.47|2278.97|2279.35|2277.85|0
1625032500000|2021-06-30 05:55:00|2279.46|2277.96|2278.79|2277.29|2279.51|2278.01|2278.78|2277.28|0
1625032800000|2021-06-30 06:00:00|2278.78|2277.28|2277.59|2276.09|2278.79|2277.29|2277.15|2275.65|0
1625033100000|2021-06-30 06:05:00|2277.46|2275.96|2276.73|2275.23|2278.11|2276.61|2276.73|2275.23|0
1625033400000|2021-06-30 06:10:00|2276.74|2275.24|2276.24|2274.74|2277.08|2275.58|2276.24|2274.74|0
1625033700000|2021-06-30 06:15:00|2276.25|2274.75|2277|2275.5|2277.01|2275.51|2275.82|2274.32|0
1625034000000|2021-06-30 06:20:00|2276.98|2275.48|2276.97|2275.47|2277.66|2276.16|2276.73|2275.23|0
1625034300000|2021-06-30 06:25:00|2276.94|2275.44|2277.29|2275.79|2277.29|2275.79|2276.5|2275|0
1625034600000|2021-06-30 06:30:00|2277.22|2275.72|2277.73|2276.33|2278.48|2277.08|2274.98|2273.58|8
1625034900000|2021-06-30 06:35:00|2277.98|2276.58|2277.98|2276.58|2278.35|2276.95|2277.73|2276.33|6
1625035200000|2021-06-30 06:40:00|2277.85|2276.45|2277.98|2276.58|2278.98|2277.58|2276.6|2275.2|7
1625035500000|2021-06-30 06:45:00|2278.1|2276.7|2278.85|2277.45|2278.85|2277.45|2278.1|2276.7|0
1625035800000|2021-06-30 06:50:00|2278.98|2277.58|2278.73|2277.33|2278.98|2277.58|2278.48|2277.08|5
1625036100000|2021-06-30 06:55:00|2278.77|2277.27|2278.6|2277.1|2278.78|2277.28|2277.24|2275.74|0
1625036400000|2021-06-30 07:00:00|2278.53|2277.03|2283.15|2282.65|2286.03|2285.53|2277.53|2276.85|3392
1625036700000|2021-06-30 07:05:00|2283.03|2282.53|2280.53|2280.03|2283.65|2283.15|2279.9|2279.4|1813
1625037000000|2021-06-30 07:10:00|2280.28|2279.78|2277.28|2276.78|2282.03|2281.53|2276.9|2276.4|2259
1625037300000|2021-06-30 07:15:00|2277.15|2276.65|2277.15|2276.65|2278.28|2277.78|2275.65|2275.15|1734
1625037600000|2021-06-30 07:20:00|2277.28|2276.78|2275.15|2274.65|2279.03|2278.53|2273.78|2273.28|1229
1625037900000|2021-06-30 07:25:00|2275.28|2274.78|2275.78|2275.28|2278.03|2277.53|2274.65|2274.15|596
1625038200000|2021-06-30 07:30:00|2275.65|2275.15|2276.78|2276.28|2276.78|2276.28|2274.03|2273.53|692
1625038500000|2021-06-30 07:35:00|2277.03|2276.53|2278.03|2277.53|2279.28|2278.78|2276.15|2275.65|600
1625038800000|2021-06-30 07:40:00|2278.15|2277.65|2276.4|2275.9|2278.65|2278.15|2276.15|2275.65|502
1625039100000|2021-06-30 07:45:00|2276.28|2275.78|2274.78|2274.28|2276.9|2276.4|2274.28|2273.78|756
1625039400000|2021-06-30 07:50:00|2274.65|2274.15|2275.03|2274.53|2275.53|2275.03|2273.53|2273.03|500
1625039700000|2021-06-30 07:55:00|2274.78|2274.28|2276.35|2275.85|2276.73|2276.23|2273.78|2273.28|484
1625040000000|2021-06-30 08:00:00|2276.48|2275.98|2273.23|2272.73|2276.73|2276.23|2272.73|2272.23|475
1625040300000|2021-06-30 08:05:00|2273.35|2272.85|2270.48|2269.98|2273.48|2272.98|2270.1|2269.6|915
1625040600000|2021-06-30 08:10:00|2270.35|2269.85|2266.48|2265.98|2270.35|2269.85|2266.23|2265.73|1119
1625040900000|2021-06-30 08:15:00|2266.23|2265.73|2263.48|2262.98|2266.23|2265.73|2262.98|2262.48|1679
1625041200000|2021-06-30 08:20:00|2263.6|2263.1|2262.73|2262.23|2264.23|2263.73|2261.1|2260.6|1251
1625041500000|2021-06-30 08:25:00|2262.48|2261.98|2261.73|2261.23|2263.48|2262.98|2261.48|2260.98|1181
1625041800000|2021-06-30 08:30:00|2261.6|2261.1|2259.98|2259.48|2261.6|2261.1|2258.98|2258.48|1100
1625042100000|2021-06-30 08:35:00|2259.85|2259.35|2260.98|2260.48|2262.23|2261.73|2259.23|2258.73|1121
1625042400000|2021-06-30 08:40:00|2260.85|2260.35|2260.73|2260.23|2262.23|2261.73|2258.98|2258.48|1382
1625042700000|2021-06-30 08:45:00|2260.6|2260.1|2256.98|2256.48|2260.73|2260.23|2256.85|2256.35|1913
1625043000000|2021-06-30 08:50:00|2256.85|2256.35|2254.73|2254.23|2258.23|2257.73|2254.23|2253.73|1631
1625043300000|2021-06-30 08:55:00|2254.6|2254.1|2253.48|2252.98|2254.98|2254.48|2252.98|2252.48|993
1625043600000|2021-06-30 09:00:00|2253.35|2252.85|2249.73|2249.23|2253.35|2252.85|2248.85|2248.35|1200
1625043900000|2021-06-30 09:05:00|2249.6|2249.1|2253.48|2252.98|2253.48|2252.98|2248.98|2248.48|1460
1625044200000|2021-06-30 09:10:00|2253.23|2252.73|2249.23|2248.73|2253.23|2252.73|2248.35|2247.85|1436
1625044500000|2021-06-30 09:15:00|2249.35|2248.85|2251.73|2251.23|2252.23|2251.73|2248.98|2248.48|929
1625044800000|2021-06-30 09:20:00|2251.6|2251.1|2250.85|2250.35|2252.23|2251.73|2249.73|2249.23|1067
1625045100000|2021-06-30 09:25:00|2250.98|2250.48|2253.23|2252.73|2253.23|2252.73|2250.48|2249.98|929
1625045400000|2021-06-30 09:30:00|2253.1|2252.6|2250.98|2250.48|2253.23|2252.73|2249.48|2248.98|1101
1625045700000|2021-06-30 09:35:00|2251.1|2250.6|2253.1|2252.6|2253.98|2253.48|2250.48|2249.98|675
1625046000000|2021-06-30 09:40:00|2252.98|2252.48|2251.73|2251.23|2252.98|2252.48|2251.23|2250.73|689
1625046300000|2021-06-30 09:45:00|2251.85|2251.35|2254.73|2254.23|2256.1|2255.6|2251.85|2251.35|1109
1625046600000|2021-06-30 09:50:00|2254.85|2254.35|2255.35|2254.85|2255.6|2255.1|2253.85|2253.35|1541
1625046900000|2021-06-30 09:55:00|2255.23|2254.73|2256.85|2256.35|2257.48|2256.98|2254.23|2253.73|443
1625047200000|2021-06-30 10:00:00|2256.98|2256.48|2259.35|2258.85|2259.73|2259.23|2256.85|2256.35|1130
1625047500000|2021-06-30 10:05:00|2259.48|2258.98|2261.98|2261.48|2262.48|2261.98|2259.35|2258.85|751
1625047800000|2021-06-30 10:10:00|2261.85|2261.35|2260.73|2260.23|2262.23|2261.73|2260.73|2260.23|1212
1625048100000|2021-06-30 10:15:00|2260.85|2260.35|2258.6|2258.1|2261.73|2261.23|2258.1|2257.6|1601
1625048400000|2021-06-30 10:20:00|2258.48|2257.98|2256.6|2256.1|2258.85|2258.35|2256.23|2255.73|1101
1625048700000|2021-06-30 10:25:00|2256.48|2255.98|2258.85|2258.35|2258.85|2258.35|2256.48|2255.98|823
1625049000000|2021-06-30 10:30:00|2258.98|2258.48|2257.98|2257.48|2260.1|2259.6|2257.98|2257.48|645
1625049300000|2021-06-30 10:35:00|2257.73|2257.23|2259.23|2258.73|2259.73|2259.23|2257.73|2257.23|363
1625049600000|2021-06-30 10:40:00|2259.35|2258.85|2261.35|2260.85|2261.48|2260.98|2259.23|2258.73|309
1625049900000|2021-06-30 10:45:00|2261.48|2260.98|2259.98|2259.48|2261.98|2261.48|2259.73|2259.23|371
1625050200000|2021-06-30 10:50:00|2259.85|2259.35|2259.73|2259.23|2260.6|2260.1|2258.73|2258.23|403
1625050500000|2021-06-30 10:55:00|2259.85|2259.35|2258.85|2258.35|2260.23|2259.73|2258.73|2258.23|318
1625050800000|2021-06-30 11:00:00|2258.73|2258.23|2259.73|2259.23|2261.1|2260.6|2258.73|2258.23|402
1625051100000|2021-06-30 11:05:00|2259.85|2259.35|2258.98|2258.48|2260.48|2259.98|2258.73|2258.23|242
1625051400000|2021-06-30 11:10:00|2258.85|2258.35|2261.73|2261.23|2262.1|2261.6|2258.85|2258.35|328
1625051700000|2021-06-30 11:15:00|2261.48|2260.98|2263.98|2263.48|2264.98|2264.48|2261.48|2260.98|869
1625052000000|2021-06-30 11:20:00|2263.73|2263.23|2265.6|2265.1|2265.98|2265.48|2263.73|2263.23|681
1625052300000|2021-06-30 11:25:00|2265.73|2265.23|2265.23|2264.73|2265.73|2265.23|2264.23|2263.73|445
1625052600000|2021-06-30 11:30:00|2265.48|2264.98|2266.35|2265.85|2266.6|2266.1|2265.23|2264.73|367
1625052900000|2021-06-30 11:35:00|2266.48|2265.98|2267.23|2266.73|2267.98|2267.48|2266.23|2265.73|449
1625053200000|2021-06-30 11:40:00|2267.52|2267.02|2266.77|2266.27|2267.52|2267.02|2265.77|2265.27|448
1625053500000|2021-06-30 11:45:00|2266.64|2266.14|2268.02|2267.52|2268.14|2267.64|2266.39|2265.89|349
1625053800000|2021-06-30 11:50:00|2267.89|2267.39|2268.77|2268.27|2269.27|2268.77|2267.27|2266.77|284
1625054100000|2021-06-30 11:55:00|2268.89|2268.39|2270.77|2270.27|2271.64|2271.14|2268.52|2268.02|461
1625054400000|2021-06-30 12:00:00|2270.89|2270.39|2269.77|2269.27|2271.02|2270.52|2269.27|2268.77|469
1625054700000|2021-06-30 12:05:00|2269.89|2269.39|2269.77|2269.27|2270.02|2269.52|2268.77|2268.27|328
1625055000000|2021-06-30 12:10:00|2269.64|2269.14|2269.02|2268.52|2270.02|2269.52|2268.77|2268.27|229
1625055300000|2021-06-30 12:15:00|2269.14|2268.64|2269.27|2268.77|2270.02|2269.52|2269.14|2268.64|356
1625055600000|2021-06-30 12:20:00|2269.14|2268.64|2268.14|2267.64|2269.52|2269.02|2268.02|2267.52|227
1625055900000|2021-06-30 12:25:00|2268.02|2267.52|2265.77|2265.27|2268.39|2267.89|2265.77|2265.27|279
1625056200000|2021-06-30 12:30:00|2265.89|2265.39|2265.39|2264.89|2266.64|2266.14|2265.02|2264.52|331
1625056500000|2021-06-30 12:35:00|2265.27|2264.77|2264.52|2264.02|2266.02|2265.52|2264.52|2264.02|312
1625056800000|2021-06-30 12:40:00|2264.64|2264.14|2265.52|2265.02|2265.77|2265.27|2264.39|2263.89|341
1625057100000|2021-06-30 12:45:00|2265.64|2265.14|2265.52|2265.02|2266.02|2265.52|2265.02|2264.52|256
1625057400000|2021-06-30 12:50:00|2265.64|2265.14|2266.39|2265.89|2266.77|2266.27|2265.27|2264.77|189
1625057700000|2021-06-30 12:55:00|2266.52|2266.02|2264.77|2264.27|2266.77|2266.27|2264.64|2264.14|281
1625058000000|2021-06-30 13:00:00|2264.64|2264.14|2263.14|2262.64|2264.77|2264.27|2262.52|2262.02|329
1625058300000|2021-06-30 13:05:00|2263.02|2262.52|2262.39|2261.89|2263.27|2262.77|2261.64|2261.14|561
1625058600000|2021-06-30 13:10:00|2262.52|2262.02|2261.77|2261.27|2262.52|2262.02|2261.02|2260.52|261
1625058900000|2021-06-30 13:15:00|2261.64|2261.14|2263.27|2262.77|2263.27|2262.77|2261.52|2261.02|353
1625059200000|2021-06-30 13:20:00|2263.14|2262.64|2262.52|2262.02|2264.02|2263.52|2262.02|2261.52|421
1625059500000|2021-06-30 13:25:00|2262.64|2262.14|2263.77|2263.27|2264.02|2263.52|2262.52|2262.02|517
1625059800000|2021-06-30 13:30:00|2263.64|2263.14|2263.77|2263.27|2265.02|2264.52|2262.77|2262.27|911
1625060100000|2021-06-30 13:35:00|2263.64|2263.14|2267.27|2266.77|2267.52|2267.02|2263.64|2263.14|614
1625060400000|2021-06-30 13:40:00|2267.39|2266.89|2268.27|2267.77|2268.77|2268.27|2267.39|2266.89|507
1625060700000|2021-06-30 13:45:00|2268.39|2267.89|2271.27|2270.77|2271.27|2270.77|2268.27|2267.77|1186
1625061000000|2021-06-30 13:50:00|2271.39|2270.89|2271.02|2270.52|2271.77|2271.27|2269.39|2268.89|919
1625061300000|2021-06-30 13:55:00|2270.77|2270.27|2272.02|2271.52|2272.39|2271.89|2269.77|2269.27|1236
1625061600000|2021-06-30 14:00:00|2271.89|2271.39|2270.27|2269.77|2272.27|2271.77|2270.27|2269.77|1354
1625061900000|2021-06-30 14:05:00|2270.39|2269.89|2270.64|2270.14|2271.27|2270.77|2269.89|2269.39|1124
1625062200000|2021-06-30 14:10:00|2270.52|2270.02|2271.77|2271.27|2272.27|2271.77|2270.14|2269.64|666
1625062500000|2021-06-30 14:15:00|2271.52|2271.02|2268.8|2268.3|2272.02|2271.52|2268.8|2268.3|739
1625062800000|2021-06-30 14:20:00|2268.67|2268.17|2270.17|2269.67|2270.55|2270.05|2268.55|2268.05|589
1625063100000|2021-06-30 14:25:00|2270.3|2269.8|2269.55|2269.05|2270.55|2270.05|2269.17|2268.67|604
1625063400000|2021-06-30 14:30:00|2269.42|2268.92|2271.8|2271.3|2272.3|2271.8|2269.17|2268.67|764
1625063700000|2021-06-30 14:35:00|2271.55|2271.05|2270.8|2270.3|2272.05|2271.55|2270.3|2269.8|897
1625064000000|2021-06-30 14:40:00|2271.05|2270.55|2269.8|2269.3|2271.05|2270.55|2269.05|2268.55|867
1625064300000|2021-06-30 14:45:00|2270.05|2269.55|2269.8|2269.3|2270.67|2270.17|2269.17|2268.67|896
1625064600000|2021-06-30 14:50:00|2269.55|2269.05|2267.55|2267.05|2269.8|2269.3|2267.3|2266.8|675
1625064900000|2021-06-30 14:55:00|2267.42|2266.92|2266.55|2266.05|2267.67|2267.17|2266.55|2266.05|1015
1625065200000|2021-06-30 15:00:00|2266.8|2266.3|2262.92|2262.42|2266.8|2266.3|2262.92|2262.42|1151
1625065500000|2021-06-30 15:05:00|2263.05|2262.55|2264.3|2263.8|2264.55|2264.05|2262.55|2262.05|1055
1625065800000|2021-06-30 15:10:00|2264.17|2263.67|2263.8|2263.3|2264.17|2263.67|2262.3|2261.8|923
1625066100000|2021-06-30 15:15:00|2263.67|2263.17|2261.8|2261.3|2263.8|2263.3|2261.05|2260.55|1896
1625066400000|2021-06-30 15:20:00|2261.92|2261.42|2266.02|2264.52|2267.3|2266.8|2261.67|2261.17|4228
1625066700000|2021-06-30 15:25:00|2266.09|2264.59|2266.94|2265.44|2267.32|2265.82|2265.21|2263.71|2021
1625067000000|2021-06-30 15:30:00|2267.09|2265.59|2266.62|2265.22|2268.87|2267.47|2265.5|2264.1|77
1625067300000|2021-06-30 15:35:00|2266.75|2265.35|2266.75|2265.35|2268.25|2266.85|2266.75|2265.35|0
1625067600000|2021-06-30 15:40:00|2266.62|2265.22|2264.75|2263.35|2266.75|2265.35|2264.75|2263.35|0
1625067900000|2021-06-30 15:45:00|2264.87|2263.47|2263.37|2261.97|2265.5|2264.1|2263.25|2261.85|0
1625068200000|2021-06-30 15:50:00|2263.5|2262.1|2263.75|2262.35|2265.62|2264.22|2263|2261.6|0
1625068500000|2021-06-30 15:55:00|2263.62|2262.22|2265.17|2263.67|2265.37|2263.97|2263.62|2262.22|88717
1625068800000|2021-06-30 16:00:00|2265.1|2263.6|2263.77|2262.27|2265.1|2263.6|2263.54|2262.04|0
1625069100000|2021-06-30 16:05:00|2263.76|2262.26|2263.34|2261.84|2264.05|2262.55|2263.33|2261.83|0
1625069400000|2021-06-30 16:10:00|2263.35|2261.85|2264.4|2262.9|2264.54|2263.04|2263.1|2261.6|0
1625069700000|2021-06-30 16:15:00|2264.37|2262.87|2264.56|2263.06|2265.01|2263.51|2264.27|2262.77|0
1625070000000|2021-06-30 16:20:00|2264.54|2263.04|2263.68|2262.18|2264.54|2263.04|2263.35|2261.85|0
1625070300000|2021-06-30 16:25:00|2263.71|2262.21|2262.61|2261.11|2263.81|2262.31|2262.59|2261.09|0
1625070600000|2021-06-30 16:30:00|2262.6|2261.1|2263.85|2262.35|2263.86|2262.36|2262.34|2260.84|0
1625070900000|2021-06-30 16:35:00|2263.86|2262.36|2264.37|2262.87|2264.58|2263.08|2263.86|2262.36|0
1625071200000|2021-06-30 16:40:00|2264.39|2262.89|2263.96|2262.46|2264.87|2263.37|2263.95|2262.45|0
1625071500000|2021-06-30 16:45:00|2263.95|2262.45|2263.68|2262.18|2263.97|2262.47|2263.27|2261.77|0
1625071800000|2021-06-30 16:50:00|2263.61|2262.11|2264.41|2262.91|2264.41|2262.91|2263.45|2261.95|0
1625072100000|2021-06-30 16:55:00|2264.43|2262.93|2264.34|2262.84|2264.74|2263.24|2263.64|2262.14|0
1625072400000|2021-06-30 17:00:00|2264.35|2262.85|2264.37|2262.87|2264.58|2263.08|2264.09|2262.59|0
1625072700000|2021-06-30 17:05:00|2264.3|2262.8|2264.58|2263.08|2264.84|2263.34|2264.13|2262.63|0
1625073000000|2021-06-30 17:10:00|2264.62|2263.12|2264.54|2263.04|2264.68|2263.18|2264.27|2262.77|0
1625073300000|2021-06-30 17:15:00|2264.55|2263.05|2264.48|2262.98|2264.78|2263.28|2264.47|2262.97|0
1625073600000|2021-06-30 17:20:00|2264.47|2262.97|2265.56|2264.06|2265.79|2264.29|2264.47|2262.97|0
1625073900000|2021-06-30 17:25:00|2265.55|2264.05|2265.75|2264.25|2265.75|2264.25|2265.29|2263.79|0
1625074200000|2021-06-30 17:30:00|2265.76|2264.26|2265.53|2264.03|2266.24|2264.74|2265.49|2263.99|0
1625074500000|2021-06-30 17:35:00|2265.52|2264.02|2265.66|2264.16|2265.8|2264.3|2265.29|2263.79|0
1625074800000|2021-06-30 17:40:00|2265.63|2264.13|2265.75|2264.25|2265.79|2264.29|2265.51|2264.01|0
1625075100000|2021-06-30 17:45:00|2265.74|2264.24|2265.31|2263.81|2265.75|2264.25|2264.83|2263.33|0
1625075400000|2021-06-30 17:50:00|2265.29|2263.79|2264.92|2263.42|2265.29|2263.79|2264.81|2263.31|0
1625075700000|2021-06-30 17:55:00|2264.93|2263.43|2264.89|2263.39|2265.06|2263.56|2264.57|2263.07|0
1625076000000|2021-06-30 18:00:00|2264.88|2263.38|2264.84|2263.34|2265.13|2263.63|2264.58|2263.08|0
1625076300000|2021-06-30 18:05:00|2264.85|2263.35|2264.31|2262.81|2265.08|2263.58|2264.3|2262.8|0
1625076600000|2021-06-30 18:10:00|2264.32|2262.82|2264.36|2262.86|2264.58|2263.08|2264.02|2262.52|0
1625076900000|2021-06-30 18:15:00|2264.35|2262.85|2265.3|2263.8|2265.56|2264.06|2264.1|2262.6|0
1625077200000|2021-06-30 18:20:00|2265.31|2263.81|2265.29|2263.79|2265.33|2263.83|2265.28|2263.78|0
1625077500000|2021-06-30 18:25:00|2265.3|2263.8|2265.8|2264.3|2265.8|2264.3|2265.05|2263.55|0
1625077800000|2021-06-30 18:30:00|2265.81|2264.31|2266.3|2264.8|2266.76|2265.26|2265.8|2264.3|0
1625078100000|2021-06-30 18:35:00|2266.28|2264.78|2266.85|2265.35|2266.98|2265.48|2266.25|2264.75|0
1625078400000|2021-06-30 18:40:00|2266.84|2265.34|2266.99|2265.49|2267.24|2265.74|2266.75|2265.25|0
1625078700000|2021-06-30 18:45:00|2267|2265.5|2266.76|2265.26|2267|2265.5|2266.75|2265.25|0
1625079000000|2021-06-30 18:50:00|2266.78|2265.28|2265.77|2264.27|2266.78|2265.28|2265.76|2264.26|0
1625079300000|2021-06-30 18:55:00|2265.81|2264.31|2265.93|2264.43|2266.56|2265.06|2265.77|2264.27|0
1625079600000|2021-06-30 19:00:00|2266.06|2264.56|2265.38|2263.88|2266.07|2264.57|2265.36|2263.86|0
1625079900000|2021-06-30 19:05:00|2265.39|2263.89|2265.42|2263.92|2265.64|2264.14|2265.38|2263.88|0
1625080200000|2021-06-30 19:10:00|2265.43|2263.93|2265.87|2264.37|2265.94|2264.44|2265.42|2263.92|0
1625080500000|2021-06-30 19:15:00|2265.88|2264.38|2266.12|2264.62|2266.16|2264.66|2265.88|2264.38|0
1625080800000|2021-06-30 19:20:00|2266.14|2264.64|2267.09|2265.59|2267.22|2265.72|2266.14|2264.64|0
1625081100000|2021-06-30 19:25:00|2267.06|2265.56|2266.98|2265.48|2267.24|2265.74|2266.95|2265.45|0
1625081400000|2021-06-30 19:30:00|2266.97|2265.47|2267.12|2265.62|2267.26|2265.76|2265.98|2264.48|0
1625081700000|2021-06-30 19:35:00|2267.11|2265.61|2267.22|2265.72|2267.39|2265.89|2267.01|2265.51|0
1625082000000|2021-06-30 19:40:00|2267.19|2265.69|2267.62|2266.12|2268.32|2266.82|2267.06|2265.56|0
1625082300000|2021-06-30 19:45:00|2267.55|2266.05|2268.07|2266.57|2268.6|2267.1|2267.4|2265.9|0
1625082600000|2021-06-30 19:50:00|2268|2266.5|2268.55|2267.05|2269.25|2267.75|2266.76|2265.26|0
1625082900000|2021-06-30 19:55:00|2268.57|2267.07|2268.89|2267.39|2270.61|2269.11|2268.34|2266.84|0
1625083200000|2021-06-30 20:00:00|2268.6|2267.1|2270.55|2269.05|2270.76|2269.26|2267.8|2266.3|0
1625083500000|2021-06-30 20:05:00|2270.53|2269.03|2270.2|2268.7|2270.65|2269.15|2270|2268.5|0
1625083800000|2021-06-30 20:10:00|2270.18|2268.68|2270.15|2268.65|2270.4|2268.9|2270|2268.5|0
1625084100000|2021-06-30 20:15:00|2270.17|2268.67|2269.76|2268.26|2270.17|2268.67|2269.51|2268.01|0
1625084400000|2021-06-30 20:20:00|2269.78|2268.28|2270.07|2268.57|2270.17|2268.67|2269.76|2268.26|0
1625084700000|2021-06-30 20:25:00|2270.05|2268.55|2270.48|2268.98|2270.48|2268.98|2269.96|2268.46|0
1625085000000|2021-06-30 20:30:00|2270.46|2268.96|2270.72|2269.22|2270.72|2269.22|2270.37|2268.87|0
1625085300000|2021-06-30 20:35:00|2270.7|2269.2|2270.72|2269.22|2271.13|2269.63|2270.62|2269.12|0
1625085600000|2021-06-30 20:40:00|2270.74|2269.24|2270.93|2269.43|2270.93|2269.43|2270.72|2269.22|0
1625085900000|2021-06-30 20:45:00|2270.91|2269.41|2270.93|2269.43|2271.03|2269.53|2270.82|2269.32|0
1625086200000|2021-06-30 20:50:00|2270.94|2269.44|2270.82|2269.32|2271.03|2269.53|2270.71|2269.21|0
1625086500000|2021-06-30 20:55:00|2270.8|2269.3|2270.61|2269.11|2270.82|2269.32|2270.51|2269.01|0
1625086800000|2021-06-30 21:00:00|2270.6|2269.1|2270.51|2269.01|2270.6|2269.1|2270.43|2268.93|0
1625087100000|2021-06-30 21:05:00|2270.6|2269.1|2270.6|2269.1|2270.6|2269.1|2270.56|2269.06|0
1625087400000|2021-06-30 21:10:00|2270.56|2269.06|2270.6|2269.1|2270.6|2269.1|2270.56|2269.06|0
1625087700000|2021-06-30 21:15:00|2270.64|2269.14|2270.64|2269.14|2270.64|2269.14|2270.6|2269.1|0
1625088000000|2021-06-30 21:20:00|2270.6|2269.1|2270.72|2269.22|2270.72|2269.22|2270.56|2269.06|0
1625088300000|2021-06-30 21:25:00|2270.76|2269.26|2270.56|2269.06|2270.76|2269.26|2270.56|2269.06|0
1625088600000|2021-06-30 21:30:00|2270.6|2269.1|2270.56|2269.06|2270.6|2269.1|2270.56|2269.06|0
1625088900000|2021-06-30 21:35:00|2270.6|2269.1|2270.56|2269.06|2270.6|2269.1|2270.56|2269.06|0
1625089200000|2021-06-30 21:40:00|2270.47|2268.97|2270.51|2269.01|2270.6|2269.1|2270.43|2268.93|0
1625089500000|2021-06-30 21:45:00|2270.47|2268.97|2270.43|2268.93|2270.47|2268.97|2270.43|2268.93|0
1625089800000|2021-06-30 21:50:00|2270.47|2268.97|2270.41|2268.91|2270.56|2269.06|2270.41|2268.91|0
1625090100000|2021-06-30 21:55:00|2270.33|2268.83|2270.5|2269|2270.5|2269|2270.33|2268.83|0
1625090400000|2021-06-30 22:00:00|2270.53|2269.03|2271.32|2269.82|2271.53|2270.03|2270.53|2269.03|0
1625090700000|2021-06-30 22:05:00|2271.31|2269.81|2270.87|2269.37|2271.32|2269.82|2270.77|2269.27|0
1625091000000|2021-06-30 22:10:00|2270.89|2269.39|2270.97|2269.47|2271.02|2269.52|2270.77|2269.27|0
1625091300000|2021-06-30 22:15:00|2270.95|2269.45|2270.77|2269.27|2271.07|2269.57|2270.67|2269.17|0
1625091600000|2021-06-30 22:20:00|2270.79|2269.29|2270.97|2269.47|2270.97|2269.47|2270.77|2269.27|0
1625091900000|2021-06-30 22:25:00|2270.99|2269.49|2271.07|2269.57|2271.22|2269.72|2270.97|2269.47|0
1625092200000|2021-06-30 22:30:00|2271.09|2269.59|2270.97|2269.47|2271.22|2269.72|2270.97|2269.47|0
1625092500000|2021-06-30 22:35:00|2270.99|2269.49|2271.07|2269.57|2271.22|2269.72|2270.99|2269.49|0
1625092800000|2021-06-30 22:40:00|2271.06|2269.56|2271.32|2269.82|2271.32|2269.82|2270.97|2269.47|0
1625093100000|2021-06-30 22:45:00|2271.3|2269.8|2271.22|2269.72|2271.3|2269.8|2271.07|2269.57|0
1625093400000|2021-06-30 22:50:00|2271.23|2269.73|2271.52|2270.02|2271.52|2270.02|2271.23|2269.73|0
1625093700000|2021-06-30 22:55:00|2271.51|2270.01|2271.42|2269.92|2271.52|2270.02|2271.42|2269.92|0
1625094000000|2021-06-30 23:00:00|2271.4|2269.9|2271.07|2269.57|2271.4|2269.9|2271.07|2269.57|0
1625094300000|2021-06-30 23:05:00|2271.09|2269.59|2271.07|2269.57|2271.22|2269.72|2271.07|2269.57|0
1625094600000|2021-06-30 23:10:00|2271.09|2269.59|2271.22|2269.72|2271.32|2269.82|2271.07|2269.57|0
1625094900000|2021-06-30 23:15:00|2271.24|2269.74|2271.22|2269.72|2271.32|2269.82|2271.22|2269.72|0
1625095200000|2021-06-30 23:20:00|2271.24|2269.74|2271.22|2269.72|2271.32|2269.82|2271.22|2269.72|0
1625095500000|2021-06-30 23:25:00|2271.24|2269.74|2271.07|2269.57|2271.32|2269.82|2271.07|2269.57|0
1625095800000|2021-06-30 23:30:00|2271.06|2269.56|2270.87|2269.37|2271.07|2269.57|2270.87|2269.37|0
1625096100000|2021-06-30 23:35:00|2270.89|2269.39|2270.67|2269.17|2270.97|2269.47|2270.67|2269.17|0
1625096400000|2021-06-30 23:40:00|2270.68|2269.18|2270.87|2269.37|2270.87|2269.37|2270.68|2269.18|0
1625096700000|2021-06-30 23:45:00|2270.89|2269.39|2271.07|2269.57|2271.07|2269.57|2270.89|2269.39|0
1625097000000|2021-06-30 23:50:00|2271.06|2269.56|2270.77|2269.27|2271.07|2269.57|2270.77|2269.27|0
1625097300000|2021-06-30 23:55:00|2270.78|2269.28|2271.22|2269.72|2271.22|2269.72|2270.77|2269.27|0
1625097600000|2021-07-01 00:00:00|2271.24|2269.74|2270.77|2269.27|2271.32|2269.82|2270.67|2269.17|0
1625097900000|2021-07-01 00:05:00|2270.79|2269.29|2270.22|2268.72|2270.87|2269.37|2270.12|2268.62|0
1625098200000|2021-07-01 00:10:00|2270.21|2268.71|2270.78|2269.28|2270.88|2269.38|2270.12|2268.62|0
1625098500000|2021-07-01 00:15:00|2270.4|2268.9|2271.22|2269.72|2271.46|2269.96|2270.4|2268.9|0
1625098800000|2021-07-01 00:20:00|2271.24|2269.74|2272.75|2271.25|2272.88|2271.38|2271.24|2269.74|0
1625099100000|2021-07-01 00:25:00|2272.79|2271.29|2273.87|2272.37|2273.87|2272.37|2272.75|2271.25|0
1625099400000|2021-07-01 00:30:00|2273.9|2272.4|2273.92|2272.42|2274.61|2273.11|2273.2|2271.7|0
1625099700000|2021-07-01 00:35:00|2273.95|2272.45|2272.68|2271.18|2274.16|2272.66|2272.68|2271.18|0
1625100000000|2021-07-01 00:40:00|2272.71|2271.21|2273.64|2272.14|2273.64|2272.14|2272.68|2271.18|0
1625100300000|2021-07-01 00:45:00|2273.65|2272.15|2273.85|2272.35|2273.88|2272.38|2273.38|2271.88|0
1625100600000|2021-07-01 00:50:00|2273.78|2272.28|2272.71|2271.21|2273.87|2272.37|2272.71|2271.21|0
1625100900000|2021-07-01 00:55:00|2272.74|2271.24|2273.28|2271.78|2273.41|2271.91|2272.74|2271.24|0
1625101200000|2021-07-01 01:00:00|2273.32|2271.82|2273.74|2272.24|2274.12|2272.62|2273.16|2271.66|0
1625101500000|2021-07-01 01:05:00|2273.75|2272.25|2273.41|2271.91|2273.75|2272.25|2273.41|2271.91|0
1625101800000|2021-07-01 01:10:00|2273.43|2271.93|2273.89|2272.39|2273.89|2272.39|2272.96|2271.46|0
1625102100000|2021-07-01 01:15:00|2273.86|2272.36|2273.92|2272.42|2273.92|2272.42|2272.96|2271.46|0
1625102400000|2021-07-01 01:20:00|2273.91|2272.41|2273.44|2271.94|2273.93|2272.43|2273.22|2271.72|0
1625102700000|2021-07-01 01:25:00|2273.41|2271.91|2273.19|2271.69|2273.43|2271.93|2273.18|2271.68|0
1625103000000|2021-07-01 01:30:00|2273.26|2271.76|2272.94|2271.44|2273.67|2272.17|2272.94|2271.44|0
1625103300000|2021-07-01 01:35:00|2272.87|2271.37|2272.03|2270.53|2272.95|2271.45|2271.79|2270.29|0
1625103600000|2021-07-01 01:40:00|2272.1|2270.6|2272.27|2270.77|2272.5|2271|2272.03|2270.53|0
1625103900000|2021-07-01 01:45:00|2272.26|2270.76|2271.56|2270.06|2272.26|2270.76|2270.94|2269.44|0
1625104200000|2021-07-01 01:50:00|2271.58|2270.08|2271.82|2270.32|2272.06|2270.56|2271.58|2270.08|0
1625104500000|2021-07-01 01:55:00|2271.86|2270.36|2272.3|2270.8|2272.3|2270.8|2271.86|2270.36|0
1625104800000|2021-07-01 02:00:00|2272.29|2270.79|2272.39|2270.89|2272.53|2271.03|2272.06|2270.56|0
1625105100000|2021-07-01 02:05:00|2272.35|2270.85|2272|2270.5|2272.39|2270.89|2272|2270.5|0
1625105400000|2021-07-01 02:10:00|2272.01|2270.51|2272.47|2270.97|2272.71|2271.21|2272.01|2270.51|0
1625105700000|2021-07-01 02:15:00|2272.5|2271|2272.24|2270.74|2272.56|2271.06|2272.23|2270.73|0
1625106000000|2021-07-01 02:20:00|2272.28|2270.78|2272.48|2270.98|2272.71|2271.21|2272.24|2270.74|0
1625106300000|2021-07-01 02:25:00|2272.52|2271.02|2272.71|2271.21|2272.71|2271.21|2272.24|2270.74|0
1625106600000|2021-07-01 02:30:00|2272.69|2271.19|2272.69|2271.19|2272.69|2271.19|2272.21|2270.71|0
1625106900000|2021-07-01 02:35:00|2272.66|2271.16|2272.72|2271.22|2272.93|2271.43|2272.45|2270.95|0
1625107200000|2021-07-01 02:40:00|2272.79|2271.29|2272.93|2271.43|2272.95|2271.45|2272.71|2271.21|0
1625107500000|2021-07-01 02:45:00|2273|2271.5|2273.16|2271.66|2273.39|2271.89|2272.93|2271.43|0
1625107800000|2021-07-01 02:50:00|2273.15|2271.65|2273|2271.5|2273.15|2271.65|2272.88|2271.38|0
1625108100000|2021-07-01 02:55:00|2272.99|2271.49|2273.12|2271.62|2273.12|2271.62|2272.89|2271.39|0
1625108400000|2021-07-01 03:00:00|2273.15|2271.65|2272.62|2271.12|2273.34|2271.84|2272.61|2271.11|0
1625108700000|2021-07-01 03:05:00|2272.55|2271.05|2272.65|2271.15|2272.65|2271.15|2272.27|2270.77|0
1625109000000|2021-07-01 03:10:00|2272.64|2271.14|2272.51|2271.01|2272.65|2271.15|2272.28|2270.78|0
1625109300000|2021-07-01 03:15:00|2272.64|2271.14|2272.88|2271.38|2273.1|2271.6|2272.4|2270.9|0
1625109600000|2021-07-01 03:20:00|2272.91|2271.41|2273.36|2271.86|2273.36|2271.86|2272.86|2271.36|0
1625109900000|2021-07-01 03:25:00|2273.32|2271.82|2273.1|2271.6|2273.37|2271.87|2273.1|2271.6|0
1625110200000|2021-07-01 03:30:00|2273.17|2271.67|2273.57|2272.07|2274.16|2272.66|2273.09|2271.59|0
1625110500000|2021-07-01 03:35:00|2273.5|2272|2273.09|2271.59|2273.68|2272.18|2273.08|2271.58|0
1625110800000|2021-07-01 03:40:00|2273.08|2271.58|2273.52|2272.02|2273.75|2272.25|2272.93|2271.43|0
1625111100000|2021-07-01 03:45:00|2273.51|2272.01|2273.74|2272.24|2273.74|2272.24|2273.28|2271.78|0
1625111400000|2021-07-01 03:50:00|2273.51|2272.01|2273.47|2271.97|2273.97|2272.47|2273.47|2271.97|0
1625111700000|2021-07-01 03:55:00|2273.51|2272.01|2273.84|2272.34|2273.98|2272.48|2273.47|2271.97|0
1625112000000|2021-07-01 04:00:00|2273.87|2272.37|2273.99|2272.49|2274.21|2272.71|2273.74|2272.24|0
1625112300000|2021-07-01 04:05:00|2273.98|2272.48|2274.01|2272.51|2274.23|2272.73|2273.85|2272.35|0
1625112600000|2021-07-01 04:10:00|2274.08|2272.58|2273.99|2272.49|2274.24|2272.74|2273.99|2272.49|0
1625112900000|2021-07-01 04:15:00|2274.03|2272.53|2273.98|2272.48|2274.11|2272.61|2273.75|2272.25|0
1625113200000|2021-07-01 04:20:00|2273.97|2272.47|2273.74|2272.24|2273.98|2272.48|2273.73|2272.23|0
1625113500000|2021-07-01 04:25:00|2273.77|2272.27|2273.98|2272.48|2274.21|2272.71|2273.77|2272.27|0
1625113800000|2021-07-01 04:30:00|2274.01|2272.51|2273.48|2271.98|2274.21|2272.71|2273.23|2271.73|0
1625114100000|2021-07-01 04:35:00|2273.52|2272.02|2273.81|2272.31|2273.94|2272.44|2273.48|2271.98|0
1625114400000|2021-07-01 04:40:00|2273.84|2272.34|2273.95|2272.45|2274.18|2272.68|2273.81|2272.31|0
1625114700000|2021-07-01 04:45:00|2273.99|2272.49|2273.73|2272.23|2274.05|2272.55|2273.5|2272|0
1625115000000|2021-07-01 04:50:00|2273.74|2272.24|2273.24|2271.74|2273.74|2272.24|2273.2|2271.7|0
1625115300000|2021-07-01 04:55:00|2273.1|2271.6|2273.24|2271.74|2273.24|2271.74|2272.55|2271.05|0
1625115600000|2021-07-01 05:00:00|2273.31|2271.81|2274.05|2272.55|2274.18|2272.68|2273.31|2271.81|0
1625115900000|2021-07-01 05:05:00|2274.08|2272.58|2273.48|2271.98|2274.19|2272.69|2273.48|2271.98|0
1625116200000|2021-07-01 05:10:00|2273.52|2272.02|2273.48|2271.98|2273.82|2272.32|2273.47|2271.97|0
1625116500000|2021-07-01 05:15:00|2273.5|2272|2273.47|2271.97|2273.73|2272.23|2273.22|2271.72|0
1625116800000|2021-07-01 05:20:00|2273.48|2271.98|2273.47|2271.97|2273.48|2271.98|2273.23|2271.73|0
1625117100000|2021-07-01 05:25:00|2273.46|2271.96|2273.79|2272.29|2273.94|2272.44|2273.33|2271.83|0
1625117400000|2021-07-01 05:30:00|2273.83|2272.33|2273.97|2272.47|2274.06|2272.56|2273.68|2272.18|0
1625117700000|2021-07-01 05:35:00|2273.98|2272.48|2273.49|2271.99|2273.99|2272.49|2273.27|2271.77|0
1625118000000|2021-07-01 05:40:00|2273.51|2272.01|2273.49|2271.99|2273.75|2272.25|2273.49|2271.99|0
1625118300000|2021-07-01 05:45:00|2273.56|2272.06|2274.19|2272.69|2274.2|2272.7|2273.49|2271.99|0
1625118600000|2021-07-01 05:50:00|2274.15|2272.65|2274.19|2272.69|2274.2|2272.7|2273.72|2272.22|0
1625118900000|2021-07-01 05:55:00|2274.15|2272.65|2273.3|2271.8|2274.19|2272.69|2273.19|2271.69|0
1625119200000|2021-07-01 06:00:00|2273.31|2271.81|2272.81|2271.31|2274.15|2272.65|2272.25|2270.75|0
1625119500000|2021-07-01 06:05:00|2272.78|2271.28|2273.12|2271.62|2273.12|2271.62|2272.47|2270.97|0
1625119800000|2021-07-01 06:10:00|2273.13|2271.63|2274.98|2273.48|2275.45|2273.95|2273.12|2271.62|0
1625120100000|2021-07-01 06:15:00|2275.02|2273.52|2275.17|2273.67|2275.21|2273.71|2274.01|2272.51|0
1625120400000|2021-07-01 06:20:00|2275.18|2273.68|2274.16|2272.66|2275.19|2273.69|2274.16|2272.66|0
1625120700000|2021-07-01 06:25:00|2274.23|2272.73|2275.09|2273.59|2275.09|2273.59|2274.14|2272.64|0
1625121000000|2021-07-01 06:30:00|2275.16|2273.66|2276.12|2274.72|2278.12|2276.72|2274.96|2273.46|8
1625121300000|2021-07-01 06:35:00|2276.25|2274.85|2276.5|2275.1|2276.5|2275.1|2275.87|2274.47|22
1625121600000|2021-07-01 06:40:00|2276.62|2275.22|2275.87|2274.47|2276.75|2275.35|2275.75|2274.35|15
1625121900000|2021-07-01 06:45:00|2275.75|2274.35|2276.12|2274.72|2276.25|2274.85|2275.75|2274.35|7
1625122200000|2021-07-01 06:50:00|2276.25|2274.85|2276.87|2275.47|2277.25|2275.85|2276.12|2274.72|35
1625122500000|2021-07-01 06:55:00|2277.3|2275.8|2277.96|2276.46|2278.25|2276.75|2277.3|2275.8|0
1625122800000|2021-07-01 07:00:00|2277.89|2276.39|2273.67|2273.17|2277.94|2276.44|2270.8|2270.3|4631
1625123100000|2021-07-01 07:05:00|2274.17|2273.67|2267.8|2267.3|2274.55|2274.05|2267.55|2267.05|3207
1625123400000|2021-07-01 07:10:00|2267.92|2267.42|2270.55|2270.05|2271.05|2270.55|2266.8|2266.3|2225
1625123700000|2021-07-01 07:15:00|2270.8|2270.3|2269.17|2268.67|2273.3|2272.8|2266.8|2266.3|2511
1625124000000|2021-07-01 07:20:00|2269.05|2268.55|2269.8|2269.3|2272.8|2272.3|2269.05|2268.55|1293
1625124300000|2021-07-01 07:25:00|2269.67|2269.17|2272.8|2272.3|2273.3|2272.8|2269.05|2268.55|1385
1625124600000|2021-07-01 07:30:00|2272.92|2272.42|2274.05|2273.55|2276.42|2275.92|2272.92|2272.42|1480
1625124900000|2021-07-01 07:35:00|2274.17|2273.67|2275.55|2275.05|2277.05|2276.55|2273.55|2273.05|1173
1625125200000|2021-07-01 07:40:00|2275.67|2275.17|2277.3|2276.8|2279.05|2278.55|2275.67|2275.17|1446
1625125500000|2021-07-01 07:45:00|2277.55|2277.05|2275.05|2274.55|2278.92|2278.42|2275.05|2274.55|875
1625125800000|2021-07-01 07:50:00|2275.17|2274.67|2273.05|2272.55|2276.92|2276.42|2273.05|2272.55|1058
1625126100000|2021-07-01 07:55:00|2273.17|2272.67|2272.3|2271.8|2273.8|2273.3|2272.05|2271.55|919
1625126400000|2021-07-01 08:00:00|2272.55|2272.05|2277.3|2276.8|2278.67|2278.17|2272.55|2272.05|1111
1625126700000|2021-07-01 08:05:00|2277.05|2276.55|2275.55|2275.05|2278.3|2277.8|2275.55|2275.05|717
1625127000000|2021-07-01 08:10:00|2275.67|2275.17|2274.8|2274.3|2277.55|2277.05|2274.67|2274.17|832
1625127300000|2021-07-01 08:15:00|2274.92|2274.42|2275.3|2274.8|2276.67|2276.17|2274.8|2274.3|598
1625127600000|2021-07-01 08:20:00|2275.55|2275.05|2275.05|2274.55|2276.05|2275.55|2273.3|2272.8|759
1625127900000|2021-07-01 08:25:00|2274.8|2274.3|2276.42|2275.92|2276.42|2275.92|2274.42|2273.92|486
1625128200000|2021-07-01 08:30:00|2276.3|2275.8|2277.55|2277.05|2278.3|2277.8|2275.05|2274.55|663
1625128500000|2021-07-01 08:35:00|2278.05|2277.55|2279.05|2278.55|2279.8|2279.3|2277.92|2277.42|808
1625128800000|2021-07-01 08:40:00|2279.17|2278.67|2278.42|2277.92|2280.55|2280.05|2278.3|2277.8|583
1625129100000|2021-07-01 08:45:00|2278.55|2278.05|2277.8|2277.3|2278.8|2278.3|2276.8|2276.3|480
1625129400000|2021-07-01 08:50:00|2277.67|2277.17|2276.55|2276.05|2278.05|2277.55|2275.8|2275.3|342
1625129700000|2021-07-01 08:55:00|2276.42|2275.92|2277.05|2276.55|2277.55|2277.05|2276.3|2275.8|255
1625130000000|2021-07-01 09:00:00|2277.17|2276.67|2275.55|2275.05|2278.05|2277.55|2275.55|2275.05|411
1625130300000|2021-07-01 09:05:00|2275.3|2274.8|2274.3|2273.8|2276.05|2275.55|2273.8|2273.3|664
1625130600000|2021-07-01 09:10:00|2274.42|2273.92|2274.05|2273.55|2274.42|2273.92|2272.8|2272.3|557
1625130900000|2021-07-01 09:15:00|2274.17|2273.67|2273.55|2273.05|2275.05|2274.55|2273.3|2272.8|376
1625131200000|2021-07-01 09:20:00|2273.67|2273.17|2272.3|2271.8|2273.8|2273.3|2271.3|2270.8|666
1625131500000|2021-07-01 09:25:00|2272.55|2272.05|2274.55|2274.05|2275.05|2274.55|2272.55|2272.05|397
1625131800000|2021-07-01 09:30:00|2274.67|2274.17|2275.3|2274.8|2275.67|2275.17|2273.55|2273.05|262
1625132100000|2021-07-01 09:35:00|2275.17|2274.67|2274.05|2273.55|2275.3|2274.8|2273.3|2272.8|359
1625132400000|2021-07-01 09:40:00|2274.17|2273.67|2271.17|2270.67|2274.3|2273.8|2270.67|2270.17|588
1625132700000|2021-07-01 09:45:00|2271.3|2270.8|2269.55|2269.05|2272.05|2271.55|2269.55|2269.05|549
1625133000000|2021-07-01 09:50:00|2269.42|2268.92|2271.3|2270.8|2271.55|2271.05|2268.92|2268.42|414
1625133300000|2021-07-01 09:55:00|2271.17|2270.67|2271.67|2271.17|2273.05|2272.55|2271.05|2270.55|708
1625133600000|2021-07-01 10:00:00|2271.55|2271.05|2270.55|2270.05|2271.8|2271.3|2269.42|2268.92|375
1625133900000|2021-07-01 10:05:00|2270.8|2270.3|2271.3|2270.8|2271.8|2271.3|2270.05|2269.55|348
1625134200000|2021-07-01 10:10:00|2271.42|2270.92|2272.55|2272.05|2273.3|2272.8|2271.3|2270.8|319
1625134500000|2021-07-01 10:15:00|2272.42|2271.92|2270.8|2270.3|2272.55|2272.05|2270.05|2269.55|359
1625134800000|2021-07-01 10:20:00|2270.67|2270.17|2266.55|2266.05|2270.8|2270.3|2266.17|2265.67|741
1625135100000|2021-07-01 10:25:00|2266.67|2266.17|2265.42|2264.92|2266.67|2266.17|2264.55|2264.05|760
1625135400000|2021-07-01 10:30:00|2265.3|2264.8|2264.8|2264.3|2265.3|2264.8|2261.55|2261.05|1453
1625135700000|2021-07-01 10:35:00|2264.67|2264.17|2263.42|2262.92|2264.8|2264.3|2262.3|2261.8|684
1625136000000|2021-07-01 10:40:00|2263.05|2262.55|2260.05|2259.55|2263.05|2262.55|2260.05|2259.55|1768
1625136300000|2021-07-01 10:45:00|2259.92|2259.42|2261.42|2260.92|2262.3|2261.8|2258.55|2258.05|1041
1625136600000|2021-07-01 10:50:00|2261.3|2260.8|2257.55|2257.05|2261.3|2260.8|2257.05|2256.55|702
1625136900000|2021-07-01 10:55:00|2257.67|2257.17|2257.3|2256.8|2257.8|2257.3|2255.92|2255.42|583
1625137200000|2021-07-01 11:00:00|2257.17|2256.67|2255.3|2254.8|2257.3|2256.8|2254.3|2253.8|933
1625137500000|2021-07-01 11:05:00|2255.55|2255.05|2258.05|2257.55|2258.3|2257.8|2254.55|2254.05|578
1625137800000|2021-07-01 11:10:00|2257.92|2257.42|2255.55|2255.05|2259.05|2258.55|2255.3|2254.8|1247
1625138100000|2021-07-01 11:15:00|2255.67|2255.17|2257.8|2257.3|2259.05|2258.55|2255.05|2254.55|1174
1625138400000|2021-07-01 11:20:00|2257.67|2257.17|2255.17|2254.67|2258.3|2257.8|2254.92|2254.42|1645
1625138700000|2021-07-01 11:25:00|2255.3|2254.8|2258.92|2258.42|2259.05|2258.55|2255.17|2254.67|1227
1625139000000|2021-07-01 11:30:00|2258.8|2258.3|2261.8|2261.3|2262.05|2261.55|2257.67|2257.17|1018
1625139300000|2021-07-01 11:35:00|2261.67|2261.17|2264.17|2263.67|2264.3|2263.8|2261.05|2260.55|1518
1625139600000|2021-07-01 11:40:00|2263.99|2263.49|2266.12|2265.62|2266.24|2265.74|2263.12|2262.62|1107
1625139900000|2021-07-01 11:45:00|2266.24|2265.74|2266.74|2266.24|2267.62|2267.12|2265.49|2264.99|1170
1625140200000|2021-07-01 11:50:00|2266.62|2266.12|2268.24|2267.74|2269.12|2268.62|2266.62|2266.12|787
1625140500000|2021-07-01 11:55:00|2268.37|2267.87|2268.87|2268.37|2269.87|2269.37|2268.37|2267.87|631
1625140800000|2021-07-01 12:00:00|2268.74|2268.24|2268.62|2268.12|2270.12|2269.62|2268.24|2267.74|507
1625141100000|2021-07-01 12:05:00|2268.74|2268.24|2268.37|2267.87|2269.12|2268.62|2267.62|2267.12|636
1625141400000|2021-07-01 12:10:00|2268.62|2268.12|2268.87|2268.37|2269.37|2268.87|2267.99|2267.49|897
1625141700000|2021-07-01 12:15:00|2268.99|2268.49|2267.74|2267.24|2269.37|2268.87|2267.62|2267.12|628
1625142000000|2021-07-01 12:20:00|2267.87|2267.37|2267.87|2267.37|2269.12|2268.62|2267.37|2266.87|680
1625142300000|2021-07-01 12:25:00|2267.74|2267.24|2267.37|2266.87|2268.62|2268.12|2266.87|2266.37|484
1625142600000|2021-07-01 12:30:00|2267.24|2266.74|2268.62|2268.12|2268.62|2268.12|2266.12|2265.62|918
1625142900000|2021-07-01 12:35:00|2268.49|2267.99|2267.37|2266.87|2269.62|2269.12|2267.24|2266.74|851
1625143200000|2021-07-01 12:40:00|2267.49|2266.99|2266.62|2266.12|2268.12|2267.62|2266.62|2266.12|495
1625143500000|2021-07-01 12:45:00|2266.49|2265.99|2266.62|2266.12|2267.24|2266.74|2265.37|2264.87|833
1625143800000|2021-07-01 12:50:00|2266.74|2266.24|2267.37|2266.87|2267.87|2267.37|2266.62|2266.12|1046
1625144100000|2021-07-01 12:55:00|2267.24|2266.74|2269.87|2269.37|2269.87|2269.37|2267.12|2266.62|599
1625144400000|2021-07-01 13:00:00|2269.99|2269.49|2269.87|2269.37|2270.24|2269.74|2269.24|2268.74|1099
1625144700000|2021-07-01 13:05:00|2269.99|2269.49|2270.62|2270.12|2270.62|2270.12|2269.62|2269.12|1339
1625145000000|2021-07-01 13:10:00|2270.49|2269.99|2270.62|2270.12|2270.87|2270.37|2270.37|2269.87|749
1625145300000|2021-07-01 13:15:00|2270.37|2269.87|2271.37|2270.87|2271.62|2271.12|2270.37|2269.87|810
1625145600000|2021-07-01 13:20:00|2271.49|2270.99|2270.99|2270.49|2271.62|2271.12|2270.12|2269.62|784
1625145900000|2021-07-01 13:25:00|2271.12|2270.62|2270.62|2270.12|2271.62|2271.12|2270.62|2270.12|1436
1625146200000|2021-07-01 13:30:00|2270.87|2270.37|2269.37|2268.87|2272.62|2272.12|2269.12|2268.62|1116
1625146500000|2021-07-01 13:35:00|2269.12|2268.62|2268.87|2268.37|2270.24|2269.74|2268.24|2267.74|614
1625146800000|2021-07-01 13:40:00|2269.12|2268.62|2267.62|2267.12|2269.12|2268.62|2266.87|2266.37|490
1625147100000|2021-07-01 13:45:00|2267.37|2266.87|2268.49|2267.99|2268.62|2268.12|2266.74|2266.24|704
1625147400000|2021-07-01 13:50:00|2268.62|2268.12|2267.62|2267.12|2268.87|2268.37|2266.99|2266.49|471
1625147700000|2021-07-01 13:55:00|2267.37|2266.87|2269.74|2269.24|2270.87|2270.37|2267.37|2266.87|1143
1625148000000|2021-07-01 14:00:00|2269.87|2269.37|2271.12|2270.62|2272.12|2271.62|2268.87|2268.37|816
1625148300000|2021-07-01 14:05:00|2271.37|2270.87|2274.62|2274.12|2275.12|2274.62|2270.87|2270.37|758
1625148600000|2021-07-01 14:10:00|2274.46|2273.96|2276.46|2275.96|2277.21|2276.71|2274.08|2273.58|809
1625148900000|2021-07-01 14:15:00|2276.58|2276.08|2276.46|2275.96|2277.71|2277.21|2275.96|2275.46|1035
1625149200000|2021-07-01 14:20:00|2276.58|2276.08|2275.96|2275.46|2277.83|2277.33|2275.83|2275.33|891
1625149500000|2021-07-01 14:25:00|2275.71|2275.21|2273.71|2273.21|2275.96|2275.46|2273.33|2272.83|681
1625149800000|2021-07-01 14:30:00|2273.58|2273.08|2272.46|2271.96|2274.46|2273.96|2271.33|2270.83|799
1625150100000|2021-07-01 14:35:00|2272.21|2271.71|2273.21|2272.71|2274.08|2273.58|2270.71|2270.21|585
1625150400000|2021-07-01 14:40:00|2273.08|2272.58|2274.83|2274.33|2274.96|2274.46|2272.58|2272.08|436
1625150700000|2021-07-01 14:45:00|2274.71|2274.21|2273.71|2273.21|2275.71|2275.21|2273.58|2273.08|416
1625151000000|2021-07-01 14:50:00|2273.58|2273.08|2275.46|2274.96|2275.96|2275.46|2273.46|2272.96|626
1625151300000|2021-07-01 14:55:00|2275.21|2274.71|2275.71|2275.21|2276.21|2275.71|2275.21|2274.71|589
1625151600000|2021-07-01 15:00:00|2275.83|2275.33|2276.71|2276.21|2277.21|2276.71|2275.83|2275.33|986
1625151900000|2021-07-01 15:05:00|2276.83|2276.33|2274.71|2274.21|2277.58|2277.08|2274.71|2274.21|1250
1625152200000|2021-07-01 15:10:00|2274.46|2273.96|2272.96|2272.46|2274.71|2274.21|2272.71|2272.21|847
1625152500000|2021-07-01 15:15:00|2273.08|2272.58|2271.58|2271.08|2273.96|2273.46|2270.58|2270.08|1049
1625152800000|2021-07-01 15:20:00|2271.46|2270.96|2272.81|2271.31|2272.81|2271.71|2269.83|2269.33|2451
1625153100000|2021-07-01 15:25:00|2272.8|2271.3|2275.71|2274.21|2275.95|2274.45|2272.13|2270.63|599
1625153400000|2021-07-01 15:30:00|2275.85|2274.35|2276.03|2274.63|2276.21|2274.71|2274.16|2272.76|8
1625153700000|2021-07-01 15:35:00|2275.91|2274.51|2274.53|2273.13|2275.91|2274.51|2274.53|2273.13|0
1625154000000|2021-07-01 15:40:00|2274.41|2273.01|2274.91|2273.51|2274.91|2273.51|2274.03|2272.63|0
1625154600000|2021-07-01 15:50:00|2275.28|2273.88|2275.16|2273.76|2275.66|2274.26|2275.16|2273.76|0
1625154900000|2021-07-01 15:55:00|2274.91|2273.51|2274.83|2273.33|2275.03|2273.63|2274.78|2273.33|91805
1625155200000|2021-07-01 16:00:00|2274.84|2273.34|2274.6|2273.1|2275.34|2273.84|2274.35|2272.85|0
1625155500000|2021-07-01 16:05:00|2274.62|2273.12|2274.58|2273.08|2274.86|2273.36|2274.58|2273.08|0
1625155800000|2021-07-01 16:10:00|2274.56|2273.06|2273.84|2272.34|2274.56|2273.06|2273.82|2272.32|0
1625156100000|2021-07-01 16:15:00|2273.82|2272.32|2274.05|2272.55|2275.02|2273.52|2273.82|2272.32|0
1625156400000|2021-07-01 16:20:00|2274.04|2272.54|2274.53|2273.03|2274.55|2273.05|2274.02|2272.52|0
1625156700000|2021-07-01 16:25:00|2274.54|2273.04|2275.27|2273.77|2275.27|2273.77|2274.28|2272.78|0
1625157000000|2021-07-01 16:30:00|2275.25|2273.75|2275.72|2274.22|2275.75|2274.25|2275.01|2273.51|0
1625157300000|2021-07-01 16:35:00|2275.65|2274.15|2274.74|2273.24|2275.65|2274.15|2274.74|2273.24|0
1625157600000|2021-07-01 16:40:00|2274.73|2273.23|2275.01|2273.51|2275.03|2273.53|2274.73|2273.23|0
1625157900000|2021-07-01 16:45:00|2275|2273.5|2274.99|2273.49|2275.26|2273.76|2274.74|2273.24|0
1625158200000|2021-07-01 16:50:00|2274.95|2273.45|2275.96|2274.46|2276.36|2274.86|2274.74|2273.24|0
1625158500000|2021-07-01 16:55:00|2276|2274.5|2275.29|2273.79|2276.19|2274.69|2275.05|2273.55|0
1625158800000|2021-07-01 17:00:00|2275.28|2273.78|2274.84|2273.34|2275.29|2273.79|2273.89|2272.39|0
1625159100000|2021-07-01 17:05:00|2274.83|2273.33|2276.3|2274.8|2276.53|2275.03|2274.83|2273.33|0
1625159400000|2021-07-01 17:10:00|2276.29|2274.79|2276.24|2274.74|2276.51|2275.01|2276|2274.5|0
1625159700000|2021-07-01 17:15:00|2276.25|2274.75|2276.51|2275.01|2276.76|2275.26|2276.24|2274.74|0
1625160000000|2021-07-01 17:20:00|2276.5|2275|2276.32|2274.82|2276.54|2275.04|2276.07|2274.57|0
1625160300000|2021-07-01 17:25:00|2276.31|2274.81|2276.12|2274.62|2276.32|2274.82|2275.86|2274.36|0
1625160600000|2021-07-01 17:30:00|2276.11|2274.61|2277.12|2275.62|2277.12|2275.62|2275.87|2274.37|0
1625160900000|2021-07-01 17:35:00|2277.14|2275.64|2277.95|2276.45|2278.44|2276.94|2276.88|2275.38|0
1625161200000|2021-07-01 17:40:00|2277.96|2276.46|2278.13|2276.63|2278.2|2276.7|2277.68|2276.18|0
1625161500000|2021-07-01 17:45:00|2278.06|2276.56|2277.52|2276.02|2278.4|2276.9|2277.41|2275.91|0
1625161800000|2021-07-01 17:50:00|2277.53|2276.03|2276.24|2274.74|2277.53|2276.03|2275.53|2274.03|0
1625162100000|2021-07-01 17:55:00|2276.22|2274.72|2275.73|2274.23|2276.22|2274.72|2275.49|2273.99|0
1625162400000|2021-07-01 18:00:00|2275.74|2274.24|2275.58|2274.08|2275.89|2274.39|2275.17|2273.67|0
1625162700000|2021-07-01 18:05:00|2275.57|2274.07|2275.94|2274.44|2276.17|2274.67|2275.22|2273.72|0
1625163000000|2021-07-01 18:10:00|2275.93|2274.43|2275.54|2274.04|2275.94|2274.44|2275.53|2274.03|0
1625163300000|2021-07-01 18:15:00|2275.53|2274.03|2276.06|2274.56|2276.31|2274.81|2275.17|2273.67|0
1625163600000|2021-07-01 18:20:00|2276.05|2274.55|2276.8|2275.3|2276.9|2275.4|2275.81|2274.31|0
1625163900000|2021-07-01 18:25:00|2276.79|2275.29|2277.95|2276.45|2277.95|2276.45|2276.79|2275.29|0
1625164200000|2021-07-01 18:30:00|2277.94|2276.44|2278.72|2277.22|2278.95|2277.45|2277.94|2276.44|0
1625164500000|2021-07-01 18:35:00|2278.79|2277.29|2278.93|2277.43|2279.17|2277.67|2278.2|2276.7|0
1625164800000|2021-07-01 18:40:00|2278.95|2277.45|2279.61|2278.11|2279.62|2278.12|2278.69|2277.19|0
1625165100000|2021-07-01 18:45:00|2279.6|2278.1|2280.06|2278.56|2280.08|2278.58|2279.33|2277.83|0
1625165400000|2021-07-01 18:50:00|2280.04|2278.54|2280.02|2278.52|2280.3|2278.8|2279.55|2278.05|0
1625165700000|2021-07-01 18:55:00|2280.03|2278.53|2280.92|2279.42|2280.94|2279.44|2280.02|2278.52|0
1625166000000|2021-07-01 19:00:00|2280.91|2279.41|2280.67|2279.17|2281.19|2279.69|2280.63|2279.13|0
1625166300000|2021-07-01 19:05:00|2280.69|2279.19|2280.69|2279.19|2280.69|2279.19|2279.91|2278.41|0
1625166600000|2021-07-01 19:10:00|2280.68|2279.18|2280.22|2278.72|2280.68|2279.18|2279.98|2278.48|0
1625166900000|2021-07-01 19:15:00|2280.2|2278.7|2280.22|2278.72|2280.23|2278.73|2279.72|2278.22|0
1625167200000|2021-07-01 19:20:00|2280.2|2278.7|2280|2278.5|2280.25|2278.75|2279.54|2278.04|0
1625167500000|2021-07-01 19:25:00|2280.01|2278.51|2280.37|2278.87|2280.42|2278.92|2279.75|2278.25|0
1625167800000|2021-07-01 19:30:00|2280.38|2278.88|2280.98|2279.48|2281.36|2279.86|2280.15|2278.65|0
1625168100000|2021-07-01 19:35:00|2280.95|2279.45|2280.02|2278.52|2281|2279.5|2279.75|2278.25|0
1625168400000|2021-07-01 19:40:00|2280.01|2278.51|2279.49|2277.99|2280.24|2278.74|2279.49|2277.99|0
1625168700000|2021-07-01 19:45:00|2279.48|2277.98|2279.96|2278.46|2279.99|2278.49|2279.46|2277.96|0
1625169000000|2021-07-01 19:50:00|2279.97|2278.47|2279.27|2277.77|2280.21|2278.71|2279.22|2277.72|0
1625169300000|2021-07-01 19:55:00|2279.23|2277.73|2282.85|2281.35|2283.16|2281.66|2279.12|2277.62|0
1625169600000|2021-07-01 20:00:00|2282.81|2281.31|2282.26|2280.76|2282.81|2281.31|2282.05|2280.55|0
1625169900000|2021-07-01 20:05:00|2283.07|2281.57|2282.35|2280.85|2283.07|2281.57|2282.25|2280.75|0
1625170200000|2021-07-01 20:10:00|2282.37|2280.87|2281.97|2280.47|2282.45|2280.95|2281.87|2280.37|0
1625170500000|2021-07-01 20:15:00|2281.99|2280.49|2282.19|2280.69|2282.19|2280.69|2281.99|2280.49|0
1625170800000|2021-07-01 20:20:00|2282.18|2280.68|2282.06|2280.56|2282.19|2280.69|2281.99|2280.49|0
1625171100000|2021-07-01 20:25:00|2282.04|2280.54|2281.85|2280.35|2282.04|2280.54|2281.75|2280.25|0
1625171400000|2021-07-01 20:30:00|2281.86|2280.36|2282|2280.5|2282|2280.5|2281.7|2280.2|0
1625171700000|2021-07-01 20:35:00|2281.95|2280.45|2281.9|2280.4|2282|2280.5|2281.9|2280.4|0
1625172000000|2021-07-01 20:40:00|2281.91|2280.41|2281.9|2280.4|2282.15|2280.65|2281.9|2280.4|0
1625172300000|2021-07-01 20:45:00|2281.92|2280.42|2281.87|2280.37|2282.15|2280.65|2281.87|2280.37|0
1625172600000|2021-07-01 20:50:00|2281.89|2280.39|2282.32|2280.82|2282.32|2280.82|2281.87|2280.37|0
1625172900000|2021-07-01 20:55:00|2282.34|2280.84|2282.29|2280.79|2282.63|2281.13|2281.96|2280.46|0
1625173500000|2021-07-01 21:05:00|2282.28|2280.78|2282.65|2281.15|2282.65|2281.15|2282.28|2280.78|0
1625173800000|2021-07-01 21:10:00|2282.61|2281.11|2282.72|2281.22|2282.72|2281.22|2282.61|2281.11|0
1625174100000|2021-07-01 21:15:00|2282.68|2281.18|2283.81|2282.31|2283.85|2282.35|2282.68|2281.18|0
1625174400000|2021-07-01 21:20:00|2283.85|2282.35|2283.89|2282.39|2283.89|2282.39|2283.85|2282.35|0
1625174700000|2021-07-01 21:25:00|2283.81|2282.31|2283.68|2282.18|2283.81|2282.31|2283.56|2282.06|0
1625175000000|2021-07-01 21:30:00|2283.66|2282.16|2283.7|2282.2|2283.7|2282.2|2283.66|2282.16|0
1625175300000|2021-07-01 21:35:00|2283.75|2282.25|2283.66|2282.16|2283.75|2282.25|2283.62|2282.12|0
1625175600000|2021-07-01 21:40:00|2283.62|2282.12|2283.7|2282.2|2283.7|2282.2|2283.62|2282.12|0
1625176200000|2021-07-01 21:50:00|2283.66|2282.16|2283.66|2282.16|2283.7|2282.2|2283.58|2282.08|0
1625176500000|2021-07-01 21:55:00|2283.7|2282.2|2283.75|2282.25|2283.75|2282.25|2283.7|2282.2|0
1625176800000|2021-07-01 22:00:00|2283.71|2282.21|2283.39|2281.89|2283.72|2282.22|2283.19|2281.69|0
1625177100000|2021-07-01 22:05:00|2283.38|2281.88|2282.96|2281.46|2283.39|2281.89|2282.96|2281.46|0
1625177400000|2021-07-01 22:10:00|2282.97|2281.47|2283.27|2281.77|2283.27|2281.77|2282.97|2281.47|0
1625177700000|2021-07-01 22:15:00|2283.29|2281.79|2283.71|2282.21|2284.03|2282.53|2283.29|2281.79|0
1625178000000|2021-07-01 22:20:00|2283.73|2282.23|2283.82|2282.32|2283.92|2282.42|2283.61|2282.11|0
1625178300000|2021-07-01 22:25:00|2283.83|2282.33|2283.92|2282.42|2284.02|2282.52|2283.71|2282.21|0
1625178600000|2021-07-01 22:30:00|2283.9|2282.4|2284.07|2282.57|2284.12|2282.62|2283.69|2282.19|0
1625178900000|2021-07-01 22:35:00|2284.14|2282.64|2284.22|2282.72|2284.32|2282.82|2284.12|2282.62|0
1625179200000|2021-07-01 22:40:00|2284.2|2282.7|2284.12|2282.62|2284.2|2282.7|2284.02|2282.52|0
1625179500000|2021-07-01 22:45:00|2284.11|2282.61|2284.12|2282.62|2284.12|2282.62|2284.02|2282.52|0
1625179800000|2021-07-01 22:50:00|2284.13|2282.63|2284.12|2282.62|2284.22|2282.72|2284.12|2282.62|0
1625180100000|2021-07-01 22:55:00|2284.14|2282.64|2284.22|2282.72|2284.22|2282.72|2284.12|2282.62|0
1625180400000|2021-07-01 23:00:00|2284.23|2282.73|2284.57|2283.07|2284.62|2283.12|2284.22|2282.72|0
1625180700000|2021-07-01 23:05:00|2284.56|2283.06|2284.57|2283.07|2284.57|2283.07|2284.47|2282.97|0
1625181000000|2021-07-01 23:10:00|2284.55|2283.05|2284.62|2283.12|2284.67|2283.17|2284.47|2282.97|0
1625181300000|2021-07-01 23:15:00|2284.63|2283.13|2284.47|2282.97|2284.67|2283.17|2284.47|2282.97|0
1625181600000|2021-07-01 23:20:00|2284.48|2282.98|2284.57|2283.07|2284.67|2283.17|2284.47|2282.97|0
1625181900000|2021-07-01 23:25:00|2284.55|2283.05|2284.57|2283.07|2284.62|2283.12|2284.47|2282.97|0
1625182200000|2021-07-01 23:30:00|2284.55|2283.05|2284.55|2283.05|2284.55|2283.05|2284.45|2282.95|0
1625182500000|2021-07-01 23:35:00|2284.54|2283.04|2284.3|2282.8|2284.55|2283.05|2284.3|2282.8|0
1625182800000|2021-07-01 23:40:00|2284.23|2282.73|2284.13|2282.63|2284.23|2282.73|2284.03|2282.53|0
1625183100000|2021-07-01 23:45:00|2284.12|2282.62|2284.13|2282.63|2284.23|2282.73|2284.03|2282.53|0
1625183400000|2021-07-01 23:50:00|2284.12|2282.62|2283.82|2282.32|2284.12|2282.62|2283.82|2282.32|0
1625183700000|2021-07-01 23:55:00|2283.84|2282.34|2283.62|2282.12|2283.93|2282.43|2283.62|2282.12|0
1625184000000|2021-07-02 00:00:00|2283.64|2282.14|2283.41|2281.91|2283.82|2282.32|2283.25|2281.75|0
1625184300000|2021-07-02 00:05:00|2283.46|2281.96|2284.53|2283.03|2284.58|2283.08|2283.41|2281.91|0
1625184600000|2021-07-02 00:10:00|2284.54|2283.04|2284.69|2283.19|2284.94|2283.44|2284.54|2283.04|0
1625184900000|2021-07-02 00:15:00|2284.7|2283.2|2284.73|2283.23|2284.97|2283.47|2283.47|2281.97|0
1625185200000|2021-07-02 00:20:00|2284.72|2283.22|2284.72|2283.22|2285.2|2283.7|2284.49|2282.99|0
1625185500000|2021-07-02 00:25:00|2284.73|2283.23|2284.5|2283|2284.97|2283.47|2284.02|2282.52|0
1625185800000|2021-07-02 00:30:00|2284.52|2283.02|2284.51|2283.01|2285.06|2283.56|2284.03|2282.53|0
1625186100000|2021-07-02 00:35:00|2284.5|2283|2284.5|2283|2284.76|2283.26|2284.28|2282.78|0
1625186400000|2021-07-02 00:40:00|2284.47|2282.97|2284.86|2283.36|2285|2283.5|2284.26|2282.76|0
1625186700000|2021-07-02 00:45:00|2284.82|2283.32|2285.38|2283.88|2285.72|2284.22|2284.76|2283.26|0
1625187000000|2021-07-02 00:50:00|2285.39|2283.89|2286.24|2284.74|2286.62|2285.12|2285.38|2283.88|0
1625187300000|2021-07-02 00:55:00|2286.23|2284.73|2286.49|2284.99|2286.71|2285.21|2286|2284.5|0
1625187600000|2021-07-02 01:00:00|2286.5|2285|2285.87|2284.37|2286.73|2285.23|2285.53|2284.03|0
1625187900000|2021-07-02 01:05:00|2285.9|2284.4|2285.76|2284.26|2286|2284.5|2285.29|2283.79|0
1625188200000|2021-07-02 01:10:00|2285.77|2284.27|2286.27|2284.77|2286.48|2284.98|2285.76|2284.26|0
1625188500000|2021-07-02 01:15:00|2286.3|2284.8|2286.47|2284.97|2286.74|2285.24|2286.25|2284.75|0
1625188800000|2021-07-02 01:20:00|2286.48|2284.98|2285.51|2284.01|2286.48|2284.98|2285.27|2283.77|0
1625189100000|2021-07-02 01:25:00|2285.58|2284.08|2285.27|2283.77|2285.85|2284.35|2285.27|2283.77|0
1625189400000|2021-07-02 01:30:00|2285.34|2283.84|2284.62|2283.12|2285.49|2283.99|2284.51|2283.01|0
1625189700000|2021-07-02 01:35:00|2284.59|2283.09|2285.24|2283.74|2285.25|2283.75|2284.26|2282.76|0
1625190000000|2021-07-02 01:40:00|2285.25|2283.75|2284.49|2282.99|2285.25|2283.75|2284.26|2282.76|0
1625190300000|2021-07-02 01:45:00|2284.56|2283.06|2285.31|2283.81|2285.45|2283.95|2284.47|2282.97|0
1625190600000|2021-07-02 01:50:00|2285.27|2283.77|2285.28|2283.78|2285.53|2284.03|2284.94|2283.44|0
1625190900000|2021-07-02 01:55:00|2285.29|2283.79|2284.7|2283.2|2285.66|2284.16|2284.68|2283.18|0
1625191200000|2021-07-02 02:00:00|2284.77|2283.27|2284.96|2283.46|2285.17|2283.67|2284.67|2283.17|0
1625191500000|2021-07-02 02:05:00|2284.93|2283.43|2285.6|2284.1|2285.6|2284.1|2284.85|2283.35|0
1625191800000|2021-07-02 02:10:00|2285.61|2284.11|2285.62|2284.12|2286.09|2284.59|2285.38|2283.88|0
1625192100000|2021-07-02 02:15:00|2285.61|2284.11|2285.4|2283.9|2285.64|2284.14|2285.16|2283.66|0
1625192400000|2021-07-02 02:20:00|2285.39|2283.89|2285.62|2284.12|2285.65|2284.15|2285.38|2283.88|0
1625192700000|2021-07-02 02:25:00|2285.55|2284.05|2285.38|2283.88|2285.64|2284.14|2285.14|2283.64|0
1625193000000|2021-07-02 02:30:00|2285.37|2283.87|2285.38|2283.88|2285.38|2283.88|2285.11|2283.61|0
1625193300000|2021-07-02 02:35:00|2285.4|2283.9|2285.87|2284.37|2285.87|2284.37|2285.4|2283.9|0
1625193600000|2021-07-02 02:40:00|2285.86|2284.36|2286.1|2284.6|2286.34|2284.84|2285.63|2284.13|0
1625193900000|2021-07-02 02:45:00|2286.13|2284.63|2286.11|2284.61|2286.35|2284.85|2285.84|2284.34|0
1625194200000|2021-07-02 02:50:00|2286.14|2284.64|2285.71|2284.21|2286.35|2284.85|2285.61|2284.11|0
1625194500000|2021-07-02 02:55:00|2285.75|2284.25|2284.89|2283.39|2285.85|2284.35|2284.89|2283.39|0
1625194800000|2021-07-02 03:00:00|2284.93|2283.43|2284.62|2283.12|2285.12|2283.62|2284.38|2282.88|0
1625195100000|2021-07-02 03:05:00|2284.61|2283.11|2284.65|2283.15|2284.98|2283.48|2284.38|2282.88|0
1625195400000|2021-07-02 03:10:00|2284.64|2283.14|2285.13|2283.63|2285.15|2283.65|2284.63|2283.13|0
1625195700000|2021-07-02 03:15:00|2285.12|2283.62|2285.63|2284.13|2285.86|2284.36|2285.12|2283.62|0
1625196000000|2021-07-02 03:20:00|2285.64|2284.14|2284.91|2283.41|2285.64|2284.14|2284.91|2283.41|0
1625196300000|2021-07-02 03:25:00|2284.92|2283.42|2284.97|2283.47|2285.42|2283.92|2284.91|2283.41|0
1625196600000|2021-07-02 03:30:00|2285.04|2283.54|2284.43|2282.93|2285.2|2283.7|2284.19|2282.69|0
1625196900000|2021-07-02 03:35:00|2284.36|2282.86|2284.66|2283.16|2284.67|2283.17|2284.19|2282.69|0
1625197200000|2021-07-02 03:40:00|2284.59|2283.09|2284.45|2282.95|2284.67|2283.17|2284.19|2282.69|0
1625197500000|2021-07-02 03:45:00|2284.48|2282.98|2284.45|2282.95|2284.92|2283.42|2284.45|2282.95|0
1625197800000|2021-07-02 03:50:00|2284.43|2282.93|2283.95|2282.45|2284.45|2282.95|2283.95|2282.45|0
1625198100000|2021-07-02 03:55:00|2283.94|2282.44|2283.97|2282.47|2283.97|2282.47|2283.47|2281.97|0
1625198400000|2021-07-02 04:00:00|2283.98|2282.48|2284.46|2282.96|2284.46|2282.96|2283.98|2282.48|0
1625198700000|2021-07-02 04:05:00|2284.5|2283|2284.21|2282.71|2284.56|2283.06|2284.21|2282.71|0
1625199000000|2021-07-02 04:10:00|2284.22|2282.72|2284.46|2282.96|2284.7|2283.2|2284.22|2282.72|0
1625199300000|2021-07-02 04:15:00|2284.49|2282.99|2284.68|2283.18|2284.79|2283.29|2284.49|2282.99|0
1625199600000|2021-07-02 04:20:00|2284.69|2283.19|2284.46|2282.96|2284.7|2283.2|2284.46|2282.96|0
1625199900000|2021-07-02 04:25:00|2284.47|2282.97|2284.31|2282.81|2284.7|2283.2|2284.21|2282.71|0
1625200200000|2021-07-02 04:30:00|2284.35|2282.85|2284.17|2282.67|2284.46|2282.96|2284.17|2282.67|0
1625200500000|2021-07-02 04:35:00|2284.2|2282.7|2284.41|2282.91|2284.41|2282.91|2284.17|2282.67|0
1625200800000|2021-07-02 04:40:00|2284.42|2282.92|2284.41|2282.91|2284.52|2283.02|2284.41|2282.91|0
1625201100000|2021-07-02 04:45:00|2284.43|2282.93|2284.41|2282.91|2284.51|2283.01|2284.4|2282.9|0
1625201400000|2021-07-02 04:50:00|2284.42|2282.92|2284.17|2282.67|2284.42|2282.92|2284.17|2282.67|0
1625201700000|2021-07-02 04:55:00|2284.18|2282.68|2284.4|2282.9|2284.51|2283.01|2284.16|2282.66|0
1625202000000|2021-07-02 05:00:00|2284.5|2283|2284.18|2282.68|2284.65|2283.15|2284.17|2282.67|0
1625202300000|2021-07-02 05:05:00|2284.17|2282.67|2283.69|2282.19|2284.18|2282.68|2283.68|2282.18|0
1625202600000|2021-07-02 05:10:00|2283.56|2282.06|2283.41|2281.91|2283.56|2282.06|2282.98|2281.48|0
1625202900000|2021-07-02 05:15:00|2283.34|2281.84|2282.93|2281.43|2283.65|2282.15|2282.92|2281.42|0
1625203200000|2021-07-02 05:20:00|2282.95|2281.45|2282.92|2281.42|2282.95|2281.45|2282.69|2281.19|0
1625203500000|2021-07-02 05:25:00|2282.94|2281.44|2283.63|2282.13|2283.64|2282.14|2282.92|2281.42|0
1625203800000|2021-07-02 05:30:00|2283.64|2282.14|2283.63|2282.13|2283.87|2282.37|2283.61|2282.11|0
1625204100000|2021-07-02 05:35:00|2283.64|2282.14|2283.26|2281.76|2284.1|2282.6|2283.16|2281.66|0
1625204400000|2021-07-02 05:40:00|2283.27|2281.77|2283.39|2281.89|2283.39|2281.89|2282.93|2281.43|0
1625204700000|2021-07-02 05:45:00|2283.42|2281.92|2283.49|2281.99|2283.89|2282.39|2283.39|2281.89|0
1625205000000|2021-07-02 05:50:00|2283.48|2281.98|2282.93|2281.43|2283.63|2282.13|2282.7|2281.2|0
1625205300000|2021-07-02 05:55:00|2282.92|2281.42|2281.97|2280.47|2282.93|2281.43|2281.95|2280.45|0
1625205600000|2021-07-02 06:00:00|2281.98|2280.48|2281.46|2279.96|2282.91|2281.41|2280.97|2279.47|0
1625205900000|2021-07-02 06:05:00|2281.45|2279.95|2280.86|2279.36|2281.69|2280.19|2280.76|2279.26|0
1625206200000|2021-07-02 06:10:00|2280.9|2279.4|2280.84|2279.34|2281.43|2279.93|2280.5|2279|0
1625206500000|2021-07-02 06:15:00|2280.87|2279.37|2279.91|2278.41|2281.21|2279.71|2279.8|2278.3|0
1625206800000|2021-07-02 06:20:00|2279.92|2278.42|2280.06|2278.56|2280.31|2278.81|2279.33|2277.83|0
1625207100000|2021-07-02 06:25:00|2280.02|2278.52|2280.25|2278.75|2280.48|2278.98|2279.8|2278.3|0
1625207400000|2021-07-02 06:30:00|2280.24|2278.74|2278.91|2277.51|2280.24|2278.74|2278.41|2277.01|31
1625208000000|2021-07-02 06:40:00|2278.66|2277.26|2278.91|2277.51|2278.91|2277.51|2278.66|2277.26|13
1625208300000|2021-07-02 06:45:00|2278.78|2277.38|2278.78|2277.38|2278.91|2277.51|2278.78|2277.38|0
1625208600000|2021-07-02 06:50:00|2278.91|2277.51|2278.66|2277.26|2278.91|2277.51|2278.66|2277.26|4
1625208900000|2021-07-02 06:55:00|2278.6|2277.1|2281.33|2279.83|2281.67|2280.17|2278.59|2277.09|0
1625209200000|2021-07-02 07:00:00|2281.4|2279.9|2283.08|2282.58|2286.21|2285.71|2279.83|2279.33|4583
1625209500000|2021-07-02 07:05:00|2283.33|2282.83|2285.08|2284.58|2285.71|2285.21|2281.58|2281.08|2557
1625209800000|2021-07-02 07:10:00|2285.21|2284.71|2286.46|2285.96|2286.96|2286.46|2282.33|2281.83|2686
1625210100000|2021-07-02 07:15:00|2286.33|2285.83|2288.71|2288.21|2289.21|2288.71|2286.33|2285.83|2413
1625210400000|2021-07-02 07:20:00|2288.58|2288.08|2291.46|2290.96|2292.96|2292.46|2287.96|2287.46|2057
1625210700000|2021-07-02 07:25:00|2291.58|2291.08|2295.46|2294.96|2295.96|2295.46|2291.21|2290.71|1634
1625211000000|2021-07-02 07:30:00|2295.58|2295.08|2294.21|2293.71|2297.33|2296.83|2294.21|2293.71|1707
1625211300000|2021-07-02 07:35:00|2294.33|2293.83|2295.21|2294.71|2296.46|2295.96|2294.33|2293.83|896
1625211600000|2021-07-02 07:40:00|2295.19|2294.69|2296.81|2296.31|2297.69|2297.19|2295.19|2294.69|1101
1625211900000|2021-07-02 07:45:00|2296.94|2296.44|2294.19|2293.69|2297.81|2297.31|2294.19|2293.69|1392
1625212200000|2021-07-02 07:50:00|2294.31|2293.81|2297.44|2296.94|2297.69|2297.19|2294.06|2293.56|1546
1625212500000|2021-07-02 07:55:00|2297.56|2297.06|2298.44|2297.94|2298.81|2298.31|2297.56|2297.06|1122
1625212800000|2021-07-02 08:00:00|2298.19|2297.69|2298.44|2297.94|2299.19|2298.69|2298.19|2297.69|1130
1625213100000|2021-07-02 08:05:00|2298.19|2297.69|2297.19|2296.69|2298.94|2298.44|2296.94|2296.44|778
1625213400000|2021-07-02 08:10:00|2297.06|2296.56|2294.19|2293.69|2297.56|2297.06|2294.19|2293.69|1102
1625213700000|2021-07-02 08:15:00|2294.06|2293.56|2291.31|2290.81|2294.81|2294.31|2291.31|2290.81|1209
1625214000000|2021-07-02 08:20:00|2291.44|2290.94|2291.69|2291.19|2292.19|2291.69|2290.94|2290.44|1724
1625214300000|2021-07-02 08:25:00|2291.56|2291.06|2290.44|2289.94|2291.69|2291.19|2290.19|2289.69|830
1625214600000|2021-07-02 08:30:00|2290.19|2289.69|2287.94|2287.44|2290.69|2290.19|2287.44|2286.94|840
1625214900000|2021-07-02 08:35:00|2288.19|2287.69|2286.69|2286.19|2288.19|2287.69|2286.44|2285.94|1039
1625215200000|2021-07-02 08:40:00|2286.44|2285.94|2287.56|2287.06|2288.44|2287.94|2286.19|2285.69|846
1625215500000|2021-07-02 08:45:00|2287.69|2287.19|2287.69|2287.19|2289.19|2288.69|2287.31|2286.81|712
1625215800000|2021-07-02 08:50:00|2287.81|2287.31|2290.19|2289.69|2290.69|2290.19|2287.81|2287.31|766
1625216100000|2021-07-02 08:55:00|2290.31|2289.81|2287.69|2287.19|2290.44|2289.94|2287.44|2286.94|1091
1625216400000|2021-07-02 09:00:00|2287.56|2287.06|2286.94|2286.44|2287.94|2287.44|2286.94|2286.44|400
1625216700000|2021-07-02 09:05:00|2287.06|2286.56|2287.69|2287.19|2288.19|2287.69|2286.44|2285.94|447
1625217000000|2021-07-02 09:10:00|2287.81|2287.31|2287.44|2286.94|2287.94|2287.44|2287.06|2286.56|658
1625217300000|2021-07-02 09:15:00|2287.31|2286.81|2289.94|2289.44|2290.44|2289.94|2287.19|2286.69|691
1625217600000|2021-07-02 09:20:00|2290.06|2289.56|2289.94|2289.44|2291.19|2290.69|2289.56|2289.06|311
1625217900000|2021-07-02 09:25:00|2289.81|2289.31|2288.69|2288.19|2289.94|2289.44|2288.31|2287.81|288
1625218200000|2021-07-02 09:30:00|2288.81|2288.31|2289.94|2289.44|2290.19|2289.69|2288.19|2287.69|462
1625218500000|2021-07-02 09:35:00|2290.06|2289.56|2290.19|2289.69|2290.94|2290.44|2289.19|2288.69|397
1625218800000|2021-07-02 09:40:00|2290.31|2289.81|2291.19|2290.69|2291.31|2290.81|2289.94|2289.44|379
1625219100000|2021-07-02 09:45:00|2291.06|2290.56|2292.44|2291.94|2292.69|2292.19|2290.81|2290.31|447
1625219400000|2021-07-02 09:50:00|2292.56|2292.06|2292.44|2291.94|2292.81|2292.31|2291.19|2290.69|534
1625219700000|2021-07-02 09:55:00|2292.56|2292.06|2291.69|2291.19|2293.31|2292.81|2291.44|2290.94|445
1625220000000|2021-07-02 10:00:00|2291.81|2291.31|2293.19|2292.69|2293.19|2292.69|2291.44|2290.94|204
1625220300000|2021-07-02 10:05:00|2293.31|2292.81|2294.06|2293.56|2294.44|2293.94|2292.44|2291.94|266
1625220600000|2021-07-02 10:10:00|2293.94|2293.44|2293.56|2293.06|2294.06|2293.56|2293.19|2292.69|364
1625220900000|2021-07-02 10:15:00|2293.69|2293.19|2292.69|2292.19|2293.69|2293.19|2292.44|2291.94|389
1625221200000|2021-07-02 10:20:00|2292.81|2292.31|2292.94|2292.44|2293.19|2292.69|2292.44|2291.94|235
1625221500000|2021-07-02 10:25:00|2293.06|2292.56|2293.94|2293.44|2294.31|2293.81|2292.94|2292.44|553
1625221800000|2021-07-02 10:30:00|2293.69|2293.19|2292.06|2291.56|2294.44|2293.94|2291.94|2291.44|672
1625222100000|2021-07-02 10:35:00|2292.19|2291.69|2293.44|2292.94|2293.44|2292.94|2291.94|2291.44|503
1625222400000|2021-07-02 10:40:00|2293.56|2293.06|2294.44|2293.94|2294.44|2293.94|2293.19|2292.69|400
1625222700000|2021-07-02 10:45:00|2294.31|2293.81|2293.69|2293.19|2294.44|2293.94|2293.19|2292.69|365
1625223000000|2021-07-02 10:50:00|2293.81|2293.31|2293.94|2293.44|2294.19|2293.69|2293.44|2292.94|359
1625223300000|2021-07-02 10:55:00|2294.06|2293.56|2295.69|2295.19|2296.19|2295.69|2293.94|2293.44|594
1625223600000|2021-07-02 11:00:00|2295.81|2295.31|2295.94|2295.44|2296.56|2296.06|2295.56|2295.06|580
1625223900000|2021-07-02 11:05:00|2296.06|2295.56|2295.94|2295.44|2296.69|2296.19|2295.44|2294.94|435
1625224200000|2021-07-02 11:10:00|2295.81|2295.31|2295.19|2294.69|2296.44|2295.94|2294.94|2294.44|330
1625224500000|2021-07-02 11:15:00|2295.31|2294.81|2295.19|2294.69|2295.94|2295.44|2294.94|2294.44|441
1625224800000|2021-07-02 11:20:00|2295.06|2294.56|2295.44|2294.94|2295.69|2295.19|2294.69|2294.19|312
1625225100000|2021-07-02 11:25:00|2295.31|2294.81|2295.56|2295.06|2295.81|2295.31|2295.19|2294.69|270
1625225400000|2021-07-02 11:30:00|2295.44|2294.94|2296.44|2295.94|2296.69|2296.19|2295.31|2294.81|438
1625225700000|2021-07-02 11:35:00|2296.31|2295.81|2296.44|2295.94|2296.56|2296.06|2295.69|2295.19|303
1625226000000|2021-07-02 11:40:00|2296.31|2295.81|2293.94|2293.44|2296.44|2295.94|2293.81|2293.31|311
1625226300000|2021-07-02 11:45:00|2293.81|2293.31|2293.44|2292.94|2293.94|2293.44|2292.94|2292.44|331
1625226600000|2021-07-02 11:50:00|2293.56|2293.06|2294.44|2293.94|2294.44|2293.94|2293.44|2292.94|402
1625226900000|2021-07-02 11:55:00|2294.56|2294.06|2295.24|2294.74|2295.62|2295.12|2294.44|2293.94|308
1625227200000|2021-07-02 12:00:00|2295.12|2294.62|2295.49|2294.99|2295.87|2295.37|2294.99|2294.49|258
1625227500000|2021-07-02 12:05:00|2295.37|2294.87|2295.24|2294.74|2295.49|2294.99|2294.87|2294.37|247
1625227800000|2021-07-02 12:10:00|2295.12|2294.62|2295.24|2294.74|2295.49|2294.99|2295.12|2294.62|228
1625228100000|2021-07-02 12:15:00|2295.12|2294.62|2295.37|2294.87|2295.62|2295.12|2295.12|2294.62|263
1625228400000|2021-07-02 12:20:00|2295.62|2295.12|2293.87|2293.37|2295.62|2295.12|2293.12|2292.62|300
1625228700000|2021-07-02 12:25:00|2293.99|2293.49|2294.99|2294.49|2295.24|2294.74|2293.99|2293.49|515
1625229000000|2021-07-02 12:30:00|2295.24|2294.74|2295.87|2295.37|2297.87|2297.37|2294.99|2294.49|1857
1625229300000|2021-07-02 12:35:00|2295.99|2295.49|2297.12|2296.62|2297.87|2297.37|2295.12|2294.62|886
1625229600000|2021-07-02 12:40:00|2297.24|2296.74|2295.37|2294.87|2297.37|2296.87|2295.12|2294.62|380
1625229900000|2021-07-02 12:45:00|2295.24|2294.74|2294.87|2294.37|2295.24|2294.74|2293.87|2293.37|328
1625230200000|2021-07-02 12:50:00|2294.99|2294.49|2293.87|2293.37|2295.37|2294.87|2293.49|2292.99|263
1625230500000|2021-07-02 12:55:00|2293.74|2293.24|2291.62|2291.12|2293.87|2293.37|2291.12|2290.62|577
1625230800000|2021-07-02 13:00:00|2291.87|2291.37|2290.87|2290.37|2291.87|2291.37|2290.62|2290.12|634
1625231100000|2021-07-02 13:05:00|2290.99|2290.49|2290.62|2290.12|2291.62|2291.12|2290.62|2290.12|635
1625231400000|2021-07-02 13:10:00|2290.49|2289.99|2290.37|2289.87|2290.49|2289.99|2289.62|2289.12|357
1625231700000|2021-07-02 13:15:00|2290.24|2289.74|2290.87|2290.37|2291.12|2290.62|2290.12|2289.62|439
1625232000000|2021-07-02 13:20:00|2290.99|2290.49|2290.12|2289.62|2291.37|2290.87|2289.49|2288.99|517
1625232300000|2021-07-02 13:25:00|2290.37|2289.87|2290.99|2290.49|2291.12|2290.62|2289.99|2289.49|757
1625232600000|2021-07-02 13:30:00|2291.12|2290.62|2288.62|2288.12|2291.37|2290.87|2288.62|2288.12|1544
1625232900000|2021-07-02 13:35:00|2288.49|2287.99|2289.37|2288.87|2290.62|2290.12|2288.37|2287.87|831
1625233200000|2021-07-02 13:40:00|2289.62|2289.12|2287.87|2287.37|2289.62|2289.12|2286.62|2286.12|1062
1625233500000|2021-07-02 13:45:00|2287.74|2287.24|2288.12|2287.62|2288.62|2288.12|2286.62|2286.12|866
1625233800000|2021-07-02 13:50:00|2288.24|2287.74|2288.74|2288.24|2288.87|2288.37|2287.62|2287.12|819
1625234100000|2021-07-02 13:55:00|2288.62|2288.12|2289.62|2289.12|2289.62|2289.12|2288.24|2287.74|892
1625234400000|2021-07-02 14:00:00|2289.74|2289.24|2290.12|2289.62|2290.37|2289.87|2289.37|2288.87|1113
1625234700000|2021-07-02 14:05:00|2289.87|2289.37|2288.37|2287.87|2289.87|2289.37|2288.12|2287.62|849
1625235000000|2021-07-02 14:10:00|2288.1|2287.6|2287.35|2286.85|2288.35|2287.85|2287.1|2286.6|834
1625235300000|2021-07-02 14:15:00|2287.6|2287.1|2287.35|2286.85|2288.35|2287.85|2287.35|2286.85|706
1625235600000|2021-07-02 14:20:00|2287.47|2286.97|2286.6|2286.1|2287.6|2287.1|2284.72|2284.22|1158
1625235900000|2021-07-02 14:25:00|2286.47|2285.97|2288.35|2287.85|2288.97|2288.47|2286.47|2285.97|932
1625236200000|2021-07-02 14:30:00|2288.1|2287.6|2286.6|2286.1|2288.1|2287.6|2286.35|2285.85|699
1625236500000|2021-07-02 14:35:00|2286.47|2285.97|2287.22|2286.72|2287.22|2286.72|2285.97|2285.47|885
1625236800000|2021-07-02 14:40:00|2287.1|2286.6|2286.85|2286.35|2287.35|2286.85|2286.6|2286.1|414
1625237100000|2021-07-02 14:45:00|2287.1|2286.6|2287.85|2287.35|2287.85|2287.35|2286.6|2286.1|700
1625237400000|2021-07-02 14:50:00|2287.72|2287.22|2288.6|2288.1|2288.85|2288.35|2287.47|2286.97|676
1625237700000|2021-07-02 14:55:00|2288.72|2288.22|2289.35|2288.85|2289.35|2288.85|2288.35|2287.85|822
1625238000000|2021-07-02 15:00:00|2289.1|2288.6|2288.6|2288.1|2289.35|2288.85|2288.35|2287.85|839
1625238300000|2021-07-02 15:05:00|2288.47|2287.97|2288.85|2288.35|2288.97|2288.47|2288.1|2287.6|558
1625238600000|2021-07-02 15:10:00|2289.1|2288.6|2288.6|2288.1|2289.35|2288.85|2288.35|2287.85|689
1625238900000|2021-07-02 15:15:00|2288.35|2287.85|2287.22|2286.72|2288.6|2288.1|2287.1|2286.6|625
1625239200000|2021-07-02 15:20:00|2287.35|2286.85|2287.58|2286.08|2287.85|2287.35|2286.6|2286.08|1509
1625239500000|2021-07-02 15:25:00|2287.48|2285.98|2288.42|2286.92|2288.42|2286.92|2286.04|2284.54|1047
1625239800000|2021-07-02 15:30:00|2288.35|2286.85|2289.3|2287.9|2290.3|2288.9|2287.9|2286.4|40
1625240100000|2021-07-02 15:35:00|2289.42|2288.02|2292.17|2290.77|2292.17|2290.77|2289.42|2288.02|0
1625240400000|2021-07-02 15:40:00|2292.3|2290.9|2291.8|2290.4|2292.3|2290.9|2291.05|2289.65|0
1625240700000|2021-07-02 15:45:00|2291.17|2289.77|2290.55|2289.15|2291.3|2289.9|2290.3|2288.9|0
1625241000000|2021-07-02 15:50:00|2290.92|2289.52|2292.42|2291.02|2292.42|2291.02|2290.92|2289.52|0
1625241300000|2021-07-02 15:55:00|2292.3|2290.9|2291.86|2290.36|2293.42|2292.02|2291.55|2290.15|79921
1625241600000|2021-07-02 16:00:00|2291.79|2290.29|2291.63|2290.13|2291.89|2290.39|2291.15|2289.65|0
1625241900000|2021-07-02 16:05:00|2291.6|2290.1|2290.93|2289.43|2291.87|2290.37|2290.93|2289.43|0
1625242200000|2021-07-02 16:10:00|2290.94|2289.44|2290.88|2289.38|2291.1|2289.6|2290.7|2289.2|0
1625242500000|2021-07-02 16:15:00|2290.81|2289.31|2291.62|2290.12|2291.63|2290.13|2290.65|2289.15|0
1625242800000|2021-07-02 16:20:00|2291.58|2290.08|2291.38|2289.88|2291.74|2290.24|2291.16|2289.66|0
1625243100000|2021-07-02 16:25:00|2291.39|2289.89|2291.18|2289.68|2291.65|2290.15|2291.18|2289.68|0
1625243400000|2021-07-02 16:30:00|2291.17|2289.67|2292.43|2290.93|2292.43|2290.93|2291.16|2289.66|0
1625243700000|2021-07-02 16:35:00|2292.46|2290.96|2292.2|2290.7|2292.51|2291.01|2291.96|2290.46|0
1625244000000|2021-07-02 16:40:00|2292.19|2290.69|2292.51|2291.01|2292.51|2291.01|2291.97|2290.47|0
1625244300000|2021-07-02 16:45:00|2292.5|2291|2292.57|2291.07|2292.58|2291.08|2292.27|2290.77|0
1625244600000|2021-07-02 16:50:00|2292.55|2291.05|2292.65|2291.15|2292.76|2291.26|2292.34|2290.84|0
1625244900000|2021-07-02 16:55:00|2292.69|2291.19|2292.68|2291.18|2292.92|2291.42|2292.62|2291.12|0
1625245200000|2021-07-02 17:00:00|2292.69|2291.19|2293.02|2291.52|2293.04|2291.54|2292.68|2291.18|0
1625245500000|2021-07-02 17:05:00|2293.01|2291.51|2292.87|2291.37|2293.26|2291.76|2292.64|2291.14|0
1625245800000|2021-07-02 17:10:00|2292.88|2291.38|2292.85|2291.35|2292.88|2291.38|2292.58|2291.08|0
1625246100000|2021-07-02 17:15:00|2292.86|2291.36|2292.78|2291.28|2293|2291.5|2292.78|2291.28|0
1625246400000|2021-07-02 17:20:00|2292.85|2291.35|2292.83|2291.33|2293.07|2291.57|2292.79|2291.29|0
1625246700000|2021-07-02 17:25:00|2292.85|2291.35|2292.13|2290.63|2292.86|2291.36|2292.12|2290.62|0
1625247000000|2021-07-02 17:30:00|2292.15|2290.65|2291.62|2290.12|2292.18|2290.68|2291.61|2290.11|0
1625247300000|2021-07-02 17:35:00|2291.63|2290.13|2292.18|2290.68|2292.18|2290.68|2291.62|2290.12|0
1625247600000|2021-07-02 17:40:00|2292.19|2290.69|2292.49|2290.99|2292.5|2291|2292.18|2290.68|0
1625247900000|2021-07-02 17:45:00|2292.47|2290.97|2292.24|2290.74|2292.47|2290.97|2291.92|2290.42|0
1625248200000|2021-07-02 17:50:00|2292.17|2290.67|2291.41|2289.91|2292.17|2290.67|2291.4|2289.9|0
1625248500000|2021-07-02 17:55:00|2291.42|2289.92|2291.79|2290.29|2291.81|2290.31|2291.23|2289.73|0
1625248800000|2021-07-02 18:00:00|2291.76|2290.26|2291.94|2290.44|2291.95|2290.45|2291.67|2290.17|0
1625249100000|2021-07-02 18:05:00|2291.95|2290.45|2292.68|2291.18|2292.92|2291.42|2291.94|2290.44|0
1625249400000|2021-07-02 18:10:00|2292.69|2291.19|2292.91|2291.41|2292.95|2291.45|2292.44|2290.94|0
1625249700000|2021-07-02 18:15:00|2292.89|2291.39|2292.71|2291.21|2292.91|2291.41|2292.42|2290.92|0
1625250000000|2021-07-02 18:20:00|2292.72|2291.22|2292.75|2291.25|2292.99|2291.49|2292.69|2291.19|0
1625250300000|2021-07-02 18:25:00|2292.74|2291.24|2292.77|2291.27|2292.78|2291.28|2292.49|2290.99|0
1625250600000|2021-07-02 18:30:00|2292.78|2291.28|2292.74|2291.24|2292.78|2291.28|2292.48|2290.98|0
1625250900000|2021-07-02 18:35:00|2292.72|2291.22|2292.48|2290.98|2292.78|2291.28|2292.48|2290.98|0
1625251200000|2021-07-02 18:40:00|2292.49|2290.99|2292.21|2290.71|2292.74|2291.24|2291.95|2290.45|0
1625251500000|2021-07-02 18:45:00|2292.22|2290.72|2292.4|2290.9|2292.64|2291.14|2291.93|2290.43|0
1625251800000|2021-07-02 18:50:00|2292.36|2290.86|2292.13|2290.63|2292.4|2290.9|2292.11|2290.61|0
1625252100000|2021-07-02 18:55:00|2292.14|2290.64|2292.15|2290.65|2292.4|2290.9|2291.91|2290.41|0
1625252400000|2021-07-02 19:00:00|2292.14|2290.64|2292|2290.5|2292.18|2290.68|2291.88|2290.38|0
1625252700000|2021-07-02 19:05:00|2292.01|2290.51|2292.42|2290.92|2292.57|2291.07|2292.01|2290.51|0
1625253000000|2021-07-02 19:10:00|2292.41|2290.91|2292.28|2290.78|2292.61|2291.11|2292.01|2290.51|0
1625253300000|2021-07-02 19:15:00|2292.35|2290.85|2292.56|2291.06|2292.59|2291.09|2292.28|2290.78|0
1625253600000|2021-07-02 19:20:00|2292.58|2291.08|2292.56|2291.06|2292.8|2291.3|2292.53|2291.03|0
1625253900000|2021-07-02 19:25:00|2292.57|2291.07|2292.66|2291.16|2292.89|2291.39|2292.55|2291.05|0
1625254200000|2021-07-02 19:30:00|2292.65|2291.15|2292.63|2291.13|2292.92|2291.42|2292.62|2291.12|0
1625254500000|2021-07-02 19:35:00|2292.62|2291.12|2292.7|2291.2|2292.95|2291.45|2292.1|2290.6|0
1625254800000|2021-07-02 19:40:00|2292.69|2291.19|2292.71|2291.21|2292.96|2291.46|2292.19|2290.69|0
1625255100000|2021-07-02 19:45:00|2292.7|2291.2|2292.96|2291.46|2293.45|2291.95|2292.46|2290.96|0
1625255400000|2021-07-02 19:50:00|2293.02|2291.52|2293.3|2291.8|2293.61|2292.11|2292.83|2291.33|0
1625255700000|2021-07-02 19:55:00|2293.31|2291.81|2292.6|2291.1|2293.4|2291.9|2292.46|2290.96|0
1625256000000|2021-07-02 20:00:00|2292.83|2291.33|2291.58|2290.08|2292.85|2291.35|2291.58|2290.08|0
1625256300000|2021-07-02 20:05:00|2291.6|2290.1|2291.33|2289.83|2291.78|2290.28|2291.33|2289.83|0
1625256600000|2021-07-02 20:10:00|2291.35|2289.85|2291.54|2290.04|2291.64|2290.14|2291.23|2289.73|0
1625256900000|2021-07-02 20:15:00|2291.56|2290.06|2291.74|2290.24|2292.05|2290.55|2291.54|2290.04|0
1625257200000|2021-07-02 20:20:00|2291.73|2290.23|2291.63|2290.13|2291.84|2290.34|2291.63|2290.13|0
1625257500000|2021-07-02 20:25:00|2291.64|2290.14|2291.73|2290.23|2291.73|2290.23|2291.63|2290.13|0
1625257800000|2021-07-02 20:30:00|2291.71|2290.21|2290.97|2289.47|2291.71|2290.21|2290.87|2289.37|0
1625258100000|2021-07-02 20:35:00|2290.99|2289.49|2290.65|2289.15|2291.07|2289.57|2290.55|2289.05|0
1625258400000|2021-07-02 20:40:00|2290.63|2289.13|2290.86|2289.36|2290.96|2289.46|2290.55|2289.05|0
1625258700000|2021-07-02 20:45:00|2290.88|2289.38|2290.65|2289.15|2291.06|2289.56|2290.65|2289.15|0
1625259000000|2021-07-02 20:50:00|2290.64|2289.14|2290.65|2289.15|2290.76|2289.26|2290.55|2289.05|0
1625259300000|2021-07-02 20:55:00|2290.64|2289.14|2290.91|2289.41|2291.01|2289.51|2290.6|2289.1|0
1625436000000|2021-07-04 22:00:00|2291.79|2290.29|2291.74|2290.24|2291.79|2290.29|2291.49|2289.99|0
1625436300000|2021-07-04 22:05:00|2291.75|2290.25|2292.21|2290.71|2292.21|2290.71|2291.49|2289.99|0
1625436600000|2021-07-04 22:10:00|2292.22|2290.72|2292.1|2290.6|2292.45|2290.95|2292|2290.5|0
1625436900000|2021-07-04 22:15:00|2292.08|2290.58|2292|2290.5|2292.21|2290.71|2292|2290.5|0
1625437200000|2021-07-04 22:20:00|2292.01|2290.51|2292|2290.5|2292.1|2290.6|2291.9|2290.4|0
1625437500000|2021-07-04 22:25:00|2291.98|2290.48|2291.63|2290.13|2292|2290.5|2291.63|2290.13|0
1625437800000|2021-07-04 22:30:00|2291.64|2290.14|2292.04|2290.54|2292.15|2290.65|2291.63|2290.13|0
1625438100000|2021-07-04 22:35:00|2292.02|2290.52|2291.73|2290.23|2292.04|2290.54|2291.63|2290.13|0
1625438400000|2021-07-04 22:40:00|2291.74|2290.24|2291.73|2290.23|2291.84|2290.34|2291.63|2290.13|0
1625438700000|2021-07-04 22:45:00|2291.75|2290.25|2291.61|2290.11|2291.94|2290.44|2291.51|2290.01|0
1625439000000|2021-07-04 22:50:00|2291.63|2290.13|2291.61|2290.11|2291.71|2290.21|2291.61|2290.11|0
1625439300000|2021-07-04 22:55:00|2291.6|2290.1|2291.62|2290.12|2291.62|2290.12|2291.51|2290.01|0
1625439600000|2021-07-04 23:00:00|2291.6|2290.1|2291.52|2290.02|2291.6|2290.1|2291.42|2289.92|0
1625439900000|2021-07-04 23:05:00|2291.54|2290.04|2291.82|2290.32|2291.88|2290.38|2291.52|2290.02|0
1625440200000|2021-07-04 23:10:00|2291.8|2290.3|2291.4|2289.9|2291.8|2290.3|2291.4|2289.9|0
1625440500000|2021-07-04 23:15:00|2291.41|2289.91|2291.15|2289.65|2291.5|2290|2291.05|2289.55|0
1625440800000|2021-07-04 23:20:00|2291.16|2289.66|2291.4|2289.9|2291.4|2289.9|2291.15|2289.65|0
1625441100000|2021-07-04 23:25:00|2291.41|2289.91|2291.55|2290.05|2291.7|2290.2|2291.4|2289.9|0
1625441400000|2021-07-04 23:30:00|2291.56|2290.06|2291.46|2289.96|2291.7|2290.2|2291.4|2289.9|0
1625441700000|2021-07-04 23:35:00|2291.5|2290|2291.5|2290|2291.6|2290.1|2291.4|2289.9|0
1625442000000|2021-07-04 23:40:00|2291.51|2290.01|2291.21|2289.71|2291.7|2290.2|2291.05|2289.55|0
1625442300000|2021-07-04 23:45:00|2291.29|2289.79|2291.4|2289.9|2291.4|2289.9|2291.05|2289.55|0
1625442600000|2021-07-04 23:50:00|2291.41|2289.91|2291.05|2289.55|2291.5|2290|2290.94|2289.44|0
1625442900000|2021-07-04 23:55:00|2291.1|2289.6|2290.85|2289.35|2291.29|2289.79|2290.53|2289.03|0
1625443200000|2021-07-05 00:00:00|2290.89|2289.39|2290.13|2288.63|2290.94|2289.44|2289.98|2288.48|0
1625443500000|2021-07-05 00:05:00|2290.14|2288.64|2289.46|2287.96|2290.18|2288.68|2289.46|2287.96|0
1625443800000|2021-07-05 00:10:00|2289.48|2287.98|2289.97|2288.47|2289.97|2288.47|2288.91|2287.41|0
1625444100000|2021-07-05 00:15:00|2289.99|2288.49|2289.9|2288.4|2290.65|2289.15|2288.03|2286.53|0
1625444400000|2021-07-05 00:20:00|2289.89|2288.39|2290.79|2289.29|2291.05|2289.55|2289.88|2288.38|0
1625444700000|2021-07-05 00:25:00|2290.72|2289.22|2290.99|2289.49|2291.49|2289.99|2290.56|2289.06|0
1625445000000|2021-07-05 00:30:00|2290.98|2289.48|2290.25|2288.75|2291.34|2289.84|2290.01|2288.51|0
1625445300000|2021-07-05 00:35:00|2290.24|2288.74|2290.6|2289.1|2290.73|2289.23|2289.99|2288.49|0
1625445600000|2021-07-05 00:40:00|2290.59|2289.09|2290.35|2288.85|2290.6|2289.1|2290.02|2288.52|0
1625445900000|2021-07-05 00:45:00|2290.36|2288.86|2290.6|2289.1|2290.83|2289.33|2290.25|2288.75|0
1625446200000|2021-07-05 00:50:00|2290.61|2289.11|2290.5|2289|2290.75|2289.25|2290.49|2288.99|0
1625446500000|2021-07-05 00:55:00|2290.49|2288.99|2290.29|2288.79|2290.5|2289|2289.07|2287.57|0
1625446800000|2021-07-05 01:00:00|2290.16|2288.66|2290.55|2289.05|2290.56|2289.06|2290.05|2288.55|0
1625447100000|2021-07-05 01:05:00|2290.56|2289.06|2290.9|2289.4|2291.05|2289.55|2290.33|2288.83|0
1625447400000|2021-07-05 01:10:00|2290.89|2289.39|2290.55|2289.05|2291.27|2289.77|2290.55|2289.05|0
1625447700000|2021-07-05 01:15:00|2290.56|2289.06|2290.4|2288.9|2290.8|2289.3|2289.84|2288.34|0
1625448000000|2021-07-05 01:20:00|2290.39|2288.89|2290.48|2288.98|2290.72|2289.22|2290.22|2288.72|0
1625448300000|2021-07-05 01:25:00|2290.47|2288.97|2290.95|2289.45|2291.19|2289.69|2290.45|2288.95|0
1625448600000|2021-07-05 01:30:00|2290.88|2289.38|2290.45|2288.95|2290.96|2289.46|2290.44|2288.94|0
1625448900000|2021-07-05 01:35:00|2290.46|2288.96|2290.68|2289.18|2290.93|2289.43|2290.44|2288.94|0
1625449200000|2021-07-05 01:40:00|2290.67|2289.17|2290.46|2288.96|2290.68|2289.18|2290.18|2288.68|0
1625449500000|2021-07-05 01:45:00|2290.45|2288.95|2290.79|2289.29|2290.93|2289.43|2289.97|2288.47|0
1625449800000|2021-07-05 01:50:00|2290.92|2289.42|2290.56|2289.06|2290.95|2289.45|2290.45|2288.95|0
1625450100000|2021-07-05 01:55:00|2290.53|2289.03|2290.42|2288.92|2290.56|2289.06|2289.71|2288.21|0
1625450400000|2021-07-05 02:00:00|2290.41|2288.91|2290.26|2288.76|2290.42|2288.92|2289.71|2288.21|0
1625450700000|2021-07-05 02:05:00|2290.28|2288.78|2290.17|2288.67|2290.42|2288.92|2290.17|2288.67|0
1625451000000|2021-07-05 02:10:00|2290.18|2288.68|2290.53|2289.03|2290.66|2289.16|2290.17|2288.67|0
1625451300000|2021-07-05 02:15:00|2290.5|2289|2290.17|2288.67|2290.65|2289.15|2290.17|2288.67|0
1625451600000|2021-07-05 02:20:00|2290.18|2288.68|2290.41|2288.91|2290.52|2289.02|2290.17|2288.67|0
1625451900000|2021-07-05 02:25:00|2290.4|2288.9|2290.42|2288.92|2290.42|2288.92|2290.15|2288.65|0
1625452200000|2021-07-05 02:30:00|2290.44|2288.94|2290.65|2289.15|2290.9|2289.4|2290.4|2288.9|0
1625452500000|2021-07-05 02:35:00|2290.64|2289.14|2290.64|2289.14|2290.77|2289.27|2290.41|2288.91|0
1625452800000|2021-07-05 02:40:00|2290.68|2289.18|2290.61|2289.11|2290.9|2289.4|2290.37|2288.87|0
1625453100000|2021-07-05 02:45:00|2290.62|2289.12|2290.24|2288.74|2290.63|2289.13|2290.13|2288.63|0
1625453400000|2021-07-05 02:50:00|2290.21|2288.71|2290.73|2289.23|2290.73|2289.23|2290.12|2288.62|0
1625453700000|2021-07-05 02:55:00|2290.76|2289.26|2290.37|2288.87|2290.86|2289.36|2290.36|2288.86|0
1625454000000|2021-07-05 03:00:00|2290.41|2288.91|2290.62|2289.12|2290.97|2289.47|2290.41|2288.91|0
1625454300000|2021-07-05 03:05:00|2290.63|2289.13|2290.87|2289.37|2291.1|2289.6|2290.62|2289.12|0
1625454600000|2021-07-05 03:10:00|2290.86|2289.36|2290.84|2289.34|2290.86|2289.36|2290.36|2288.86|0
1625454900000|2021-07-05 03:15:00|2290.81|2289.31|2290.62|2289.12|2290.84|2289.34|2290.37|2288.87|0
1625455200000|2021-07-05 03:20:00|2290.63|2289.13|2290.62|2289.12|2290.73|2289.23|2290.6|2289.1|0
1625455500000|2021-07-05 03:25:00|2290.6|2289.1|2290.35|2288.85|2290.82|2289.32|2290.13|2288.63|0
1625455800000|2021-07-05 03:30:00|2290.38|2288.88|2290.22|2288.72|2290.82|2289.32|2290.12|2288.62|0
1625456100000|2021-07-05 03:35:00|2290.18|2288.68|2290.36|2288.86|2290.36|2288.86|2290.1|2288.6|0
1625456400000|2021-07-05 03:40:00|2290.43|2288.93|2290.86|2289.36|2291.11|2289.61|2290.43|2288.93|0
1625456700000|2021-07-05 03:45:00|2290.79|2289.29|2290.87|2289.37|2290.89|2289.39|2290.63|2289.13|0
1625457000000|2021-07-05 03:50:00|2290.8|2289.3|2290.86|2289.36|2291.11|2289.61|2290.64|2289.14|0
1625457300000|2021-07-05 03:55:00|2290.93|2289.43|2290.84|2289.34|2291.1|2289.6|2290.84|2289.34|0
1625457600000|2021-07-05 04:00:00|2290.86|2289.36|2290.83|2289.33|2291.1|2289.6|2290.83|2289.33|0
1625457900000|2021-07-05 04:05:00|2290.84|2289.34|2290.86|2289.36|2290.86|2289.36|2290.62|2289.12|0
1625458200000|2021-07-05 04:10:00|2290.85|2289.35|2290.71|2289.21|2290.86|2289.36|2290.62|2289.12|0
1625458500000|2021-07-05 04:15:00|2290.68|2289.18|2290.83|2289.33|2290.84|2289.34|2290.6|2289.1|0
1625458800000|2021-07-05 04:20:00|2290.76|2289.26|2291.09|2289.59|2291.09|2289.59|2290.6|2289.1|0
1625459100000|2021-07-05 04:25:00|2291.1|2289.6|2291.45|2289.95|2291.58|2290.08|2291.1|2289.6|0
1625459400000|2021-07-05 04:30:00|2291.49|2289.99|2291.58|2290.08|2291.58|2290.08|2291.11|2289.61|0
1625459700000|2021-07-05 04:35:00|2291.57|2290.07|2291.32|2289.82|2291.58|2290.08|2291.32|2289.82|0
1625460000000|2021-07-05 04:40:00|2291.45|2289.95|2291.58|2290.08|2291.58|2290.08|2291.45|2289.95|0
1625460300000|2021-07-05 04:45:00|2291.62|2290.12|2292.09|2290.59|2292.09|2290.59|2291.62|2290.12|0
1625460600000|2021-07-05 04:50:00|2292.08|2290.58|2291.84|2290.34|2292.09|2290.59|2291.61|2290.11|0
1625460900000|2021-07-05 04:55:00|2291.87|2290.37|2291.6|2290.1|2292.07|2290.57|2291.6|2290.1|0
1625461200000|2021-07-05 05:00:00|2291.59|2290.09|2291.35|2289.85|2291.61|2290.11|2291.11|2289.61|0
1625461500000|2021-07-05 05:05:00|2291.34|2289.84|2291.01|2289.51|2291.6|2290.1|2290.86|2289.36|0
1625461800000|2021-07-05 05:10:00|2291.02|2289.52|2290.69|2289.19|2291.27|2289.77|2290.67|2289.17|0
1625462100000|2021-07-05 05:15:00|2290.72|2289.22|2290.93|2289.43|2290.93|2289.43|2290.69|2289.19|0
1625462400000|2021-07-05 05:20:00|2290.95|2289.45|2290.44|2288.94|2290.96|2289.46|2290.18|2288.68|0
1625462700000|2021-07-05 05:25:00|2290.43|2288.93|2290.47|2288.97|2290.94|2289.44|2290.21|2288.71|0
1625463000000|2021-07-05 05:30:00|2290.46|2288.96|2290.61|2289.11|2290.98|2289.48|2290.21|2288.71|0
1625463300000|2021-07-05 05:35:00|2290.64|2289.14|2290.76|2289.26|2291.01|2289.51|2290.48|2288.98|0
1625463600000|2021-07-05 05:40:00|2290.73|2289.23|2290.71|2289.21|2290.82|2289.32|2290.47|2288.97|0
1625463900000|2021-07-05 05:45:00|2290.67|2289.17|2290.76|2289.26|2290.76|2289.26|2290.51|2289.01|0
1625464200000|2021-07-05 05:50:00|2290.78|2289.28|2290.31|2288.81|2290.8|2289.3|2290.06|2288.56|0
1625464500000|2021-07-05 05:55:00|2290.32|2288.82|2289.37|2287.87|2290.33|2288.83|2289.36|2287.86|0
1625464800000|2021-07-05 06:00:00|2289.36|2287.86|2288.38|2286.88|2289.59|2288.09|2288.38|2286.88|0
1625465100000|2021-07-05 06:05:00|2288.4|2286.9|2287.06|2285.56|2288.62|2287.12|2287.05|2285.55|0
1625465400000|2021-07-05 06:10:00|2287.05|2285.55|2286.59|2285.09|2287.08|2285.58|2286.59|2285.09|0
1625465700000|2021-07-05 06:15:00|2286.52|2285.02|2287.81|2286.31|2287.81|2286.31|2285.89|2284.39|0
1625466000000|2021-07-05 06:20:00|2287.77|2286.27|2288.25|2286.75|2288.25|2286.75|2287.33|2285.83|0
1625466300000|2021-07-05 06:25:00|2288.24|2286.74|2288.98|2287.48|2289.1|2287.6|2288|2286.5|0
1625466600000|2021-07-05 06:30:00|2288.99|2287.49|2288.7|2287.2|2289.15|2287.65|2288.21|2286.71|0
1625466900000|2021-07-05 06:35:00|2288.67|2287.17|2288.37|2286.87|2288.95|2287.45|2287.99|2286.49|0
1625467200000|2021-07-05 06:40:00|2288.27|2286.77|2287.42|2286.02|2288.27|2286.77|2287.42|2286.02|11
1625467500000|2021-07-05 06:45:00|2287.55|2286.15|2287.92|2286.52|2288.17|2286.77|2287.42|2286.02|10
1625467800000|2021-07-05 06:50:00|2287.8|2286.4|2287.92|2286.52|2288.42|2287.02|2287.8|2286.4|4
1625468100000|2021-07-05 06:55:00|2287.84|2286.34|2289.3|2287.8|2289.3|2287.8|2287.74|2286.24|0
1625468400000|2021-07-05 07:00:00|2289.34|2287.84|2287.6|2287.1|2290.1|2289.6|2284.97|2284.47|3206
1625468700000|2021-07-05 07:05:00|2287.47|2286.97|2280.85|2280.35|2288.35|2287.85|2279.85|2279.35|3053
1625469000000|2021-07-05 07:10:00|2280.72|2280.22|2275.35|2274.85|2281.6|2281.1|2274.85|2274.35|2752
1625469300000|2021-07-05 07:15:00|2275.1|2274.6|2277.6|2277.1|2279.1|2278.6|2273.35|2272.85|3508
1625469600000|2021-07-05 07:20:00|2277.35|2276.85|2274.1|2273.6|2277.35|2276.85|2273.1|2272.6|1905
1625469900000|2021-07-05 07:25:00|2274.22|2273.72|2276.1|2275.6|2276.22|2275.72|2271.1|2270.6|2314
1625470200000|2021-07-05 07:30:00|2275.97|2275.47|2278.1|2277.6|2278.1|2277.6|2274.35|2273.85|1610
1625470500000|2021-07-05 07:35:00|2278.35|2277.85|2273.97|2273.47|2278.35|2277.85|2272.1|2271.6|1548
1625470800000|2021-07-05 07:40:00|2273.85|2273.35|2276.05|2275.55|2276.93|2276.43|2272.1|2271.6|872
1625471100000|2021-07-05 07:45:00|2275.93|2275.43|2276.05|2275.55|2276.18|2275.68|2274.18|2273.68|632
1625471400000|2021-07-05 07:50:00|2275.93|2275.43|2277.3|2276.8|2277.55|2277.05|2275.43|2274.93|525
1625471700000|2021-07-05 07:55:00|2277.43|2276.93|2276.93|2276.43|2277.68|2277.18|2275.3|2274.8|484
1625472000000|2021-07-05 08:00:00|2277.05|2276.55|2276.8|2276.3|2277.43|2276.93|2275.68|2275.18|672
1625472300000|2021-07-05 08:05:00|2276.68|2276.18|2278.93|2278.43|2279.8|2279.3|2275.93|2275.43|622
1625472600000|2021-07-05 08:10:00|2278.68|2278.18|2281.55|2281.05|2281.68|2281.18|2278.18|2277.68|595
1625472900000|2021-07-05 08:15:00|2281.43|2280.93|2282.68|2282.18|2283.18|2282.68|2281.18|2280.68|740
1625473200000|2021-07-05 08:20:00|2282.55|2282.05|2283.93|2283.43|2284.3|2283.8|2281.68|2281.18|362
1625473500000|2021-07-05 08:25:00|2284.05|2283.55|2286.55|2286.05|2286.93|2286.43|2283.93|2283.43|908
1625473800000|2021-07-05 08:30:00|2286.68|2286.18|2284.8|2284.3|2288.43|2287.93|2284.43|2283.93|906
1625474100000|2021-07-05 08:35:00|2284.68|2284.18|2285.93|2285.43|2286.55|2286.05|2284.05|2283.55|309
1625474400000|2021-07-05 08:40:00|2285.8|2285.3|2286.68|2286.18|2287.18|2286.68|2285.68|2285.18|225
1625474700000|2021-07-05 08:45:00|2286.8|2286.3|2285.43|2284.93|2287.68|2287.18|2285.18|2284.68|430
1625475000000|2021-07-05 08:50:00|2285.18|2284.68|2284.43|2283.93|2285.55|2285.05|2283.18|2282.68|420
1625475300000|2021-07-05 08:55:00|2284.55|2284.05|2283.18|2282.68|2284.93|2284.43|2282.43|2281.93|251
1625475600000|2021-07-05 09:00:00|2283.43|2282.93|2282.93|2282.43|2283.93|2283.43|2281.68|2281.18|533
1625475900000|2021-07-05 09:05:00|2282.8|2282.3|2282.93|2282.43|2283.43|2282.93|2282.18|2281.68|425
1625476200000|2021-07-05 09:10:00|2282.8|2282.3|2285.68|2285.18|2286.43|2285.93|2282.68|2282.18|467
1625476500000|2021-07-05 09:15:00|2285.55|2285.05|2286.43|2285.93|2286.43|2285.93|2284.3|2283.8|195
1625476800000|2021-07-05 09:20:00|2286.3|2285.8|2287.68|2287.18|2287.68|2287.18|2286.18|2285.68|464
1625477100000|2021-07-05 09:25:00|2287.43|2286.93|2285.18|2284.68|2287.43|2286.93|2284.43|2283.93|293
1625477400000|2021-07-05 09:30:00|2285.05|2284.55|2285.43|2284.93|2285.43|2284.93|2284.18|2283.68|247
1625477700000|2021-07-05 09:35:00|2285.55|2285.05|2285.3|2284.8|2286.43|2285.93|2284.68|2284.18|286
1625478000000|2021-07-05 09:40:00|2285.43|2284.93|2286.68|2286.18|2286.93|2286.43|2285.18|2284.68|1091
1625478300000|2021-07-05 09:45:00|2286.55|2286.05|2285.8|2285.3|2286.93|2286.43|2284.93|2284.43|208
1625478600000|2021-07-05 09:50:00|2285.68|2285.18|2286.3|2285.8|2286.93|2286.43|2285.43|2284.93|191
1625478900000|2021-07-05 09:55:00|2286.43|2285.93|2285.18|2284.68|2286.68|2286.18|2284.43|2283.93|212
1625479200000|2021-07-05 10:00:00|2285.05|2284.55|2286.8|2286.3|2287.05|2286.55|2284.68|2284.18|246
1625479500000|2021-07-05 10:05:00|2286.68|2286.18|2286.93|2286.43|2286.93|2286.43|2286.05|2285.55|81
1625479800000|2021-07-05 10:10:00|2286.8|2286.3|2286.3|2285.8|2286.93|2286.43|2286.18|2285.68|87
1625480100000|2021-07-05 10:15:00|2286.43|2285.93|2285.43|2284.93|2286.43|2285.93|2285.05|2284.55|191
1625480400000|2021-07-05 10:20:00|2285.55|2285.05|2286.3|2285.8|2286.43|2285.93|2284.93|2284.43|474
1625480700000|2021-07-05 10:25:00|2286.43|2285.93|2286.43|2285.93|2287.05|2286.55|2286.18|2285.68|275
1625481000000|2021-07-05 10:30:00|2286.55|2286.05|2286.43|2285.93|2287.18|2286.68|2285.93|2285.43|252
1625481300000|2021-07-05 10:35:00|2286.55|2286.05|2287.3|2286.8|2287.43|2286.93|2286.18|2285.68|171
1625481600000|2021-07-05 10:40:00|2287.43|2286.93|2286.68|2286.18|2287.68|2287.18|2286.68|2286.18|136
1625481900000|2021-07-05 10:45:00|2286.93|2286.43|2285.93|2285.43|2286.93|2286.43|2285.93|2285.43|198
1625482200000|2021-07-05 10:50:00|2286.05|2285.55|2287.18|2286.68|2287.18|2286.68|2285.93|2285.43|106
1625482500000|2021-07-05 10:55:00|2287.05|2286.55|2287.18|2286.68|2287.68|2287.18|2286.93|2286.43|102
1625482800000|2021-07-05 11:00:00|2287.3|2286.8|2287.55|2287.05|2287.68|2287.18|2287.18|2286.68|140
1625483100000|2021-07-05 11:05:00|2287.68|2287.18|2289.05|2288.55|2289.05|2288.55|2287.3|2286.8|355
1625483400000|2021-07-05 11:10:00|2289.18|2288.68|2289.05|2288.55|2290.8|2290.3|2288.18|2287.68|686
1625483700000|2021-07-05 11:15:00|2289.18|2288.68|2288.43|2287.93|2289.43|2288.93|2288.18|2287.68|262
1625484000000|2021-07-05 11:20:00|2288.3|2287.8|2289.3|2288.8|2289.93|2289.43|2288.18|2287.68|239
1625484300000|2021-07-05 11:25:00|2289.43|2288.93|2290.43|2289.93|2290.43|2289.93|2289.18|2288.68|222
1625484600000|2021-07-05 11:30:00|2290.3|2289.8|2290.68|2290.18|2291.18|2290.68|2290.18|2289.68|338
1625484900000|2021-07-05 11:35:00|2290.8|2290.3|2289.68|2289.18|2290.93|2290.43|2289.55|2289.05|171
1625485200000|2021-07-05 11:40:00|2289.55|2289.05|2289.43|2288.93|2290.18|2289.68|2289.18|2288.68|227
1625485500000|2021-07-05 11:45:00|2289.3|2288.8|2290.43|2289.93|2290.43|2289.93|2288.93|2288.43|273
1625485800000|2021-07-05 11:50:00|2290.3|2289.8|2290.43|2289.93|2291.18|2290.68|2289.8|2289.3|178
1625486100000|2021-07-05 11:55:00|2290.55|2290.05|2290.43|2289.93|2290.93|2290.43|2290.3|2289.8|100
1625486400000|2021-07-05 12:00:00|2290.55|2290.05|2291.3|2290.8|2291.43|2290.93|2290.55|2290.05|302
1625486700000|2021-07-05 12:05:00|2291.18|2290.68|2291.93|2291.43|2292.18|2291.68|2290.68|2290.18|205
1625487000000|2021-07-05 12:10:00|2292.05|2291.55|2291.93|2291.43|2292.18|2291.68|2291.55|2291.05|155
1625487300000|2021-07-05 12:15:00|2292.18|2291.68|2292.68|2292.18|2293.43|2292.93|2292.05|2291.55|299
1625487600000|2021-07-05 12:20:00|2292.55|2292.05|2292.45|2291.95|2292.68|2292.18|2291.7|2291.2|250
1625487900000|2021-07-05 12:25:00|2292.57|2292.07|2292.82|2292.32|2292.95|2292.45|2292.07|2291.57|155
1625488200000|2021-07-05 12:30:00|2292.95|2292.45|2294.45|2293.95|2294.45|2293.95|2292.82|2292.32|267
1625488500000|2021-07-05 12:35:00|2294.57|2294.07|2294.7|2294.2|2295.2|2294.7|2293.95|2293.45|356
1625488800000|2021-07-05 12:40:00|2294.57|2294.07|2294.45|2293.95|2294.7|2294.2|2293.95|2293.45|252
1625489100000|2021-07-05 12:45:00|2294.2|2293.7|2294.7|2294.2|2294.7|2294.2|2293.95|2293.45|292
1625489400000|2021-07-05 12:50:00|2294.57|2294.07|2295.57|2295.07|2295.82|2295.32|2294.45|2293.95|344
1625489700000|2021-07-05 12:55:00|2295.7|2295.2|2295.45|2294.95|2296.2|2295.7|2295.45|2294.95|246
1625490000000|2021-07-05 13:00:00|2295.57|2295.07|2295.45|2294.95|2296.45|2295.95|2295.45|2294.95|334
1625490300000|2021-07-05 13:05:00|2295.57|2295.07|2295.82|2295.32|2296.2|2295.7|2295.2|2294.7|321
1625490600000|2021-07-05 13:10:00|2295.95|2295.45|2295.45|2294.95|2296.07|2295.57|2294.95|2294.45|311
1625490900000|2021-07-05 13:15:00|2295.57|2295.07|2295.2|2294.7|2295.7|2295.2|2294.95|2294.45|230
1625491200000|2021-07-05 13:20:00|2295.07|2294.57|2295.32|2294.82|2295.57|2295.07|2294.95|2294.45|357
1625491500000|2021-07-05 13:25:00|2295.45|2294.95|2296.2|2295.7|2296.45|2295.95|2294.7|2294.2|536
1625491800000|2021-07-05 13:30:00|2296.32|2295.82|2295.7|2295.2|2296.57|2296.07|2295.45|2294.95|324
1625492100000|2021-07-05 13:35:00|2295.82|2295.32|2295.57|2295.07|2296.32|2295.82|2295.2|2294.7|345
1625492400000|2021-07-05 13:40:00|2295.7|2295.2|2295.45|2294.95|2295.95|2295.45|2294.95|2294.45|368
1625492700000|2021-07-05 13:45:00|2295.57|2295.07|2296.07|2295.57|2296.45|2295.95|2294.45|2293.95|484
1625493000000|2021-07-05 13:50:00|2295.95|2295.45|2295.95|2295.45|2296.7|2296.2|2295.45|2294.95|540
1625493300000|2021-07-05 13:55:00|2296.07|2295.57|2296.57|2296.07|2296.82|2296.32|2295.7|2295.2|403
1625493600000|2021-07-05 14:00:00|2296.95|2296.45|2297.45|2296.95|2297.7|2297.2|2296.45|2295.95|537
1625493900000|2021-07-05 14:05:00|2297.57|2297.07|2297.2|2296.7|2297.7|2297.2|2296.95|2296.45|391
1625494200000|2021-07-05 14:10:00|2297.32|2296.82|2297.7|2297.2|2297.95|2297.45|2296.95|2296.45|410
1625494500000|2021-07-05 14:15:00|2297.82|2297.32|2298.7|2298.2|2299.2|2298.7|2297.7|2297.2|575
1625494800000|2021-07-05 14:20:00|2298.82|2298.32|2300.2|2299.7|2300.45|2299.95|2298.57|2298.07|646
1625495100000|2021-07-05 14:25:00|2300.07|2299.57|2298.45|2297.95|2300.2|2299.7|2297.95|2297.45|715
1625495400000|2021-07-05 14:30:00|2298.57|2298.07|2298.95|2298.45|2299.45|2298.95|2298.45|2297.95|675
1625495700000|2021-07-05 14:35:00|2299.07|2298.57|2298.95|2298.45|2299.2|2298.7|2298.82|2298.32|363
1625496000000|2021-07-05 14:40:00|2298.82|2298.32|2297.7|2297.2|2298.82|2298.32|2297.7|2297.2|415
1625496300000|2021-07-05 14:45:00|2297.82|2297.32|2298.45|2297.95|2298.45|2297.95|2297.57|2297.07|513
1625496600000|2021-07-05 14:50:00|2298.2|2297.7|2298.7|2298.2|2298.95|2298.45|2298.2|2297.7|416
1625496900000|2021-07-05 14:55:00|2298.57|2298.07|2299.45|2298.95|2300.2|2299.7|2298.57|2298.07|587
1625497200000|2021-07-05 15:00:00|2299.7|2299.2|2299.45|2298.95|2299.95|2299.45|2299.45|2298.95|533
1625497500000|2021-07-05 15:05:00|2299.32|2298.82|2298.95|2298.45|2299.45|2298.95|2298.7|2298.2|436
1625497800000|2021-07-05 15:10:00|2299.07|2298.57|2299.45|2298.95|2299.7|2299.2|2298.95|2298.45|567
1625498100000|2021-07-05 15:15:00|2299.7|2299.2|2299.7|2299.2|2299.95|2299.45|2299.2|2298.7|648
1625498400000|2021-07-05 15:20:00|2299.95|2299.45|2299.37|2297.87|2299.95|2299.45|2297.45|2296.95|1640
1625498700000|2021-07-05 15:25:00|2299.44|2297.94|2299.84|2298.34|2300.35|2298.85|2299.44|2297.94|532
1625499000000|2021-07-05 15:30:00|2299.86|2298.36|2300.9|2299.5|2303.52|2302.12|2299.86|2298.36|39
1625499300000|2021-07-05 15:35:00|2300.65|2299.25|2301.9|2300.5|2301.9|2300.5|2300.4|2299|0
1625499600000|2021-07-05 15:40:00|2301.27|2299.87|2300.65|2299.25|2301.4|2300|2300.65|2299.25|0
1625499900000|2021-07-05 15:45:00|2300.52|2299.12|2299.9|2298.5|2301.15|2299.75|2299.27|2297.87|0
1625500200000|2021-07-05 15:50:00|2299.77|2298.37|2300.02|2298.62|2300.02|2298.62|2299.65|2298.25|0
1625500500000|2021-07-05 15:55:00|2299.9|2298.5|2299.95|2298.45|2299.95|2298.5|2299.52|2298.12|55955
1625500800000|2021-07-05 16:00:00|2299.87|2298.37|2299.52|2298.02|2299.96|2298.46|2299.27|2297.77|0
1625501100000|2021-07-05 16:05:00|2299.48|2297.98|2299.96|2298.46|2299.96|2298.46|2299.28|2297.78|0
1625501400000|2021-07-05 16:10:00|2300.03|2298.53|2300.92|2299.42|2300.92|2299.42|2300.03|2298.53|0
1625501700000|2021-07-05 16:15:00|2300.99|2299.49|2301.38|2299.88|2301.38|2299.88|2300.99|2299.49|0
1625502000000|2021-07-05 16:20:00|2301.39|2299.89|2300.68|2299.18|2301.61|2300.11|2300.68|2299.18|0
1625502300000|2021-07-05 16:25:00|2300.72|2299.22|2301.15|2299.65|2301.15|2299.65|2300.67|2299.17|0
1625502600000|2021-07-05 16:30:00|2301.23|2299.73|2300.44|2298.94|2301.38|2299.88|2300.44|2298.94|0
1625502900000|2021-07-05 16:35:00|2300.48|2298.98|2301.14|2299.64|2301.14|2299.64|2300.48|2298.98|0
1625503200000|2021-07-05 16:40:00|2301.15|2299.65|2300.93|2299.43|2301.15|2299.65|2300.68|2299.18|0
1625503500000|2021-07-05 16:45:00|2300.91|2299.41|2301.38|2299.88|2301.51|2300.01|2300.7|2299.2|0
1625503800000|2021-07-05 16:50:00|2301.35|2299.85|2300.22|2298.72|2301.51|2300.01|2300.19|2298.69|0
1625504100000|2021-07-05 16:55:00|2300.21|2298.71|2299.91|2298.41|2300.24|2298.74|2299.71|2298.21|0
1625504400000|2021-07-05 17:00:00|2299.87|2298.37|2299.9|2298.4|2299.92|2298.42|2299.66|2298.16|0
1625504700000|2021-07-05 17:05:00|2299.97|2298.47|2300.13|2298.63|2300.13|2298.63|2299.97|2298.47|0
1625505000000|2021-07-05 17:10:00|2300.2|2298.7|2300|2298.5|2300.36|2298.86|2300|2298.5|0
1625505300000|2021-07-05 17:15:00|2300.04|2298.54|2300.18|2298.68|2300.36|2298.86|2300.04|2298.54|0
1625505600000|2021-07-05 17:20:00|2300.11|2298.61|2299.82|2298.32|2300.11|2298.61|2299.82|2298.32|0
1625505900000|2021-07-05 17:25:00|2299.86|2298.36|2300.28|2298.78|2300.51|2299.01|2299.82|2298.32|0
1625506200000|2021-07-05 17:30:00|2300.35|2298.85|2300.05|2298.55|2300.51|2299.01|2300.05|2298.55|0
1625506500000|2021-07-05 17:35:00|2300.12|2298.62|2300.51|2299.01|2300.51|2299.01|2300.12|2298.62|0
1625506800000|2021-07-05 17:40:00|2300.58|2299.08|2300.38|2298.88|2300.74|2299.24|2300.38|2298.88|0
1625507100000|2021-07-05 17:45:00|2300.41|2298.91|2300.51|2299.01|2300.61|2299.11|2300.28|2298.78|0
1625507700000|2021-07-05 17:55:00|2300.58|2299.08|2300.74|2299.24|2300.74|2299.24|2300.58|2299.08|0
1625508000000|2021-07-05 18:00:00|2300.7|2299.2|2300.7|2299.2|2300.74|2299.24|2300.51|2299.01|0
1625508300000|2021-07-05 18:05:00|2300.66|2299.16|2300.24|2298.74|2300.66|2299.16|2300.24|2298.74|0
1625508600000|2021-07-05 18:10:00|2300.28|2298.78|2300.47|2298.97|2300.47|2298.97|2300.24|2298.74|0
1625508900000|2021-07-05 18:15:00|2300.43|2298.93|2300.34|2298.84|2300.43|2298.93|2300.34|2298.84|0
1625509200000|2021-07-05 18:20:00|2300.37|2298.87|2300.7|2299.2|2300.7|2299.2|2300.37|2298.87|0
1625509500000|2021-07-05 18:25:00|2300.66|2299.16|2300.24|2298.74|2300.66|2299.16|2300.24|2298.74|0
1625509800000|2021-07-05 18:30:00|2300.28|2298.78|2300.47|2298.97|2300.47|2298.97|2300.28|2298.78|0
1625510100000|2021-07-05 18:35:00|2300.54|2299.04|2300.57|2299.07|2300.7|2299.2|2300.54|2299.04|0
1625510400000|2021-07-05 18:40:00|2300.6|2299.1|2300.57|2299.07|2300.7|2299.2|2300.47|2298.97|0
1625510700000|2021-07-05 18:45:00|2300.6|2299.1|2300.24|2298.74|2300.7|2299.2|2300.11|2298.61|0
1625511000000|2021-07-05 18:50:00|2300.17|2298.67|2300.24|2298.74|2300.24|2298.74|2300.01|2298.51|0
1625511300000|2021-07-05 18:55:00|2300.17|2298.67|2300.06|2298.56|2300.24|2298.74|2300.01|2298.51|0
1625511600000|2021-07-05 19:00:00|2300.1|2298.6|2300.6|2299.1|2300.75|2299.25|2300.06|2298.56|0
1625511900000|2021-07-05 19:05:00|2300.56|2299.06|2300.96|2299.46|2300.96|2299.46|2300.5|2299|0
1625512200000|2021-07-05 19:10:00|2300.99|2299.49|2301.07|2299.57|2301.09|2299.59|2300.84|2299.34|0
1625512800000|2021-07-05 19:20:00|2301|2299.5|2300.84|2299.34|2301|2299.5|2300.84|2299.34|0
1625513400000|2021-07-05 19:30:00|2300.81|2299.31|2300.81|2299.31|2300.81|2299.31|2300.81|2299.31|0
1625513700000|2021-07-05 19:35:00|2300.84|2299.34|2301.04|2299.54|2301.04|2299.54|2300.84|2299.34|0
1625514000000|2021-07-05 19:40:00|2301.07|2299.57|2301.27|2299.77|2301.27|2299.77|2301.04|2299.54|0
1625514600000|2021-07-05 19:50:00|2301.2|2299.7|2300.81|2299.31|2301.2|2299.7|2300.81|2299.31|0
1625514900000|2021-07-05 19:55:00|2300.84|2299.34|2300.81|2299.31|2301.28|2299.78|2300.21|2298.71|0
1625518500000|2021-07-05 20:55:00|2300.84|2299.34|2300.89|2299.39|2300.89|2299.39|2300.84|2299.34|0
1625519400000|2021-07-05 21:10:00|2300.88|2299.38|2300.88|2299.38|2300.88|2299.38|2300.88|2299.38|0
1625522400000|2021-07-05 22:00:00|2300.93|2299.43|2301.44|2299.94|2301.54|2300.04|2300.62|2299.12|0
1625522700000|2021-07-05 22:05:00|2301.42|2299.92|2301.64|2300.14|2301.64|2300.14|2301.33|2299.83|0
1625523000000|2021-07-05 22:10:00|2301.63|2300.13|2302|2300.5|2302|2300.5|2301.54|2300.04|0
1625523300000|2021-07-05 22:15:00|2302.01|2300.51|2302.1|2300.6|2302.1|2300.6|2302.01|2300.51|0
1625523600000|2021-07-05 22:20:00|2302.09|2300.59|2302.2|2300.7|2302.2|2300.7|2302|2300.5|0
1625523900000|2021-07-05 22:25:00|2302.18|2300.68|2302|2300.5|2302.2|2300.7|2302|2300.5|0
1625524200000|2021-07-05 22:30:00|2301.98|2300.48|2301.75|2300.25|2301.98|2300.48|2301.75|2300.25|0
1625524500000|2021-07-05 22:35:00|2301.77|2300.27|2302.1|2300.6|2302.1|2300.6|2301.77|2300.27|0
1625524800000|2021-07-05 22:40:00|2302.11|2300.61|2302.2|2300.7|2302.36|2300.86|2302.11|2300.61|0
1625525100000|2021-07-05 22:45:00|2302.21|2300.71|2302.28|2300.78|2302.39|2300.89|2302.18|2300.68|0
1625525400000|2021-07-05 22:50:00|2302.3|2300.8|2302.18|2300.68|2302.39|2300.89|2302.18|2300.68|0
1625525700000|2021-07-05 22:55:00|2302.19|2300.69|2302.27|2300.77|2302.38|2300.88|2302.18|2300.68|0
1625526000000|2021-07-05 23:00:00|2302.28|2300.78|2302.43|2300.93|2302.48|2300.98|2302.28|2300.78|0
1625526300000|2021-07-05 23:05:00|2302.44|2300.94|2302.58|2301.08|2302.58|2301.08|2302.38|2300.88|0
1625526600000|2021-07-05 23:10:00|2302.57|2301.07|2302.48|2300.98|2302.57|2301.07|2302.38|2300.88|0
1625526900000|2021-07-05 23:15:00|2302.46|2300.96|2302.7|2301.2|2302.7|2301.2|2302.38|2300.88|0
1625527200000|2021-07-05 23:20:00|2302.68|2301.18|2302.7|2301.2|2302.84|2301.34|2302.59|2301.09|0
1625527500000|2021-07-05 23:25:00|2302.71|2301.21|2302.7|2301.2|2302.84|2301.34|2302.7|2301.2|0
1625527800000|2021-07-05 23:30:00|2302.71|2301.21|2302.7|2301.2|2302.75|2301.25|2302.7|2301.2|0
1625528100000|2021-07-05 23:35:00|2302.69|2301.19|2302.39|2300.89|2302.84|2301.34|2302.39|2300.89|0
1625528400000|2021-07-05 23:40:00|2302.38|2300.88|2302.39|2300.89|2302.49|2300.99|2302.28|2300.78|0
1625528700000|2021-07-05 23:45:00|2302.38|2300.88|2302.84|2301.34|2302.84|2301.34|2302.28|2300.78|0
1625529000000|2021-07-05 23:50:00|2302.86|2301.36|2303.05|2301.55|2303.15|2301.65|2302.84|2301.34|0
1625529300000|2021-07-05 23:55:00|2303.04|2301.54|2302.71|2301.21|2303.04|2301.54|2302.7|2301.2|0
1625529600000|2021-07-06 00:00:00|2302.73|2301.23|2302.85|2301.35|2303.06|2301.56|2302.5|2301|0
1625529900000|2021-07-06 00:05:00|2302.84|2301.34|2302.6|2301.1|2302.85|2301.35|2302.5|2301|0
1625530200000|2021-07-06 00:10:00|2302.62|2301.12|2301.97|2300.47|2302.71|2301.21|2301.97|2300.47|0
1625530500000|2021-07-06 00:15:00|2301.76|2300.26|2300.15|2298.65|2301.76|2300.26|2299.7|2298.2|0
1625530800000|2021-07-06 00:20:00|2300.14|2298.64|2301.69|2300.19|2301.69|2300.19|2300.13|2298.63|0
1625531100000|2021-07-06 00:25:00|2301.65|2300.15|2301.42|2299.92|2301.8|2300.3|2301.31|2299.81|0
1625531400000|2021-07-06 00:30:00|2301.46|2299.96|2302.24|2300.74|2302.35|2300.85|2301.46|2299.96|0
1625531700000|2021-07-06 00:35:00|2302.22|2300.72|2302.69|2301.19|2302.71|2301.21|2301.99|2300.49|0
1625532000000|2021-07-06 00:40:00|2302.47|2300.97|2303.38|2301.88|2303.4|2301.9|2302.45|2300.95|0
1625532300000|2021-07-06 00:45:00|2303.37|2301.87|2303.64|2302.14|2303.9|2302.4|2303.12|2301.62|0
1625532600000|2021-07-06 00:50:00|2303.63|2302.13|2303.89|2302.39|2304.12|2302.62|2303.4|2301.9|0
1625532900000|2021-07-06 00:55:00|2303.88|2302.38|2304.74|2303.24|2305.13|2303.63|2303.88|2302.38|0
1625533200000|2021-07-06 01:00:00|2304.64|2303.14|2304.37|2302.87|2304.85|2303.35|2304.37|2302.87|0
1625533500000|2021-07-06 01:05:00|2304.35|2302.85|2304.37|2302.87|2304.37|2302.87|2303.89|2302.39|0
1625533800000|2021-07-06 01:10:00|2304.44|2302.94|2304.8|2303.3|2304.8|2303.3|2304.19|2302.69|0
1625534100000|2021-07-06 01:15:00|2304.79|2303.29|2304.3|2302.8|2305.03|2303.53|2304.06|2302.56|0
1625534400000|2021-07-06 01:20:00|2304.37|2302.87|2304.05|2302.55|2304.53|2303.03|2304.05|2302.55|0
1625534700000|2021-07-06 01:25:00|2304.04|2302.54|2303.56|2302.06|2304.3|2302.8|2303.56|2302.06|0
1625535000000|2021-07-06 01:30:00|2303.57|2302.07|2302.8|2301.3|2303.58|2302.08|2302.69|2301.19|0
1625535300000|2021-07-06 01:35:00|2302.82|2301.32|2302.35|2300.85|2303.09|2301.59|2302.35|2300.85|0
1625535600000|2021-07-06 01:40:00|2302.34|2300.84|2302.32|2300.82|2302.8|2301.3|2302.06|2300.56|0
1625535900000|2021-07-06 01:45:00|2302.35|2300.85|2302.45|2300.95|2302.8|2301.3|2302.06|2300.56|0
1625536200000|2021-07-06 01:50:00|2302.41|2300.91|2302.47|2300.97|2302.62|2301.12|2302.35|2300.85|0
1625536500000|2021-07-06 01:55:00|2302.46|2300.96|2302.6|2301.1|2302.6|2301.1|2302.12|2300.62|0
1625536800000|2021-07-06 02:00:00|2302.59|2301.09|2303.09|2301.59|2303.33|2301.83|2302.36|2300.86|0
1625537100000|2021-07-06 02:05:00|2303.16|2301.66|2303.33|2301.83|2303.8|2302.3|2303.16|2301.66|0
1625537400000|2021-07-06 02:10:00|2303.4|2301.9|2304.05|2302.55|2304.29|2302.79|2303.4|2301.9|0
1625537700000|2021-07-06 02:15:00|2304.04|2302.54|2303.78|2302.28|2304.05|2302.55|2303.53|2302.03|0
1625538000000|2021-07-06 02:20:00|2303.85|2302.35|2304.46|2302.96|2304.46|2302.96|2303.73|2302.23|0
1625538300000|2021-07-06 02:25:00|2304.47|2302.97|2303.72|2302.22|2304.48|2302.98|2303.72|2302.22|0
1625538600000|2021-07-06 02:30:00|2303.71|2302.21|2303.46|2301.96|2303.72|2302.22|2303.46|2301.96|0
1625538900000|2021-07-06 02:35:00|2303.45|2301.95|2303.22|2301.72|2303.47|2301.97|2303.2|2301.7|0
1625539200000|2021-07-06 02:40:00|2303.21|2301.71|2303.2|2301.7|2303.46|2301.96|2303.2|2301.7|0
1625539500000|2021-07-06 02:45:00|2303.19|2301.69|2303.69|2302.19|2303.7|2302.2|2302.96|2301.46|0
1625539800000|2021-07-06 02:50:00|2303.65|2302.15|2303.45|2301.95|2303.72|2302.22|2303.07|2301.57|0
1625540100000|2021-07-06 02:55:00|2303.43|2301.93|2302.24|2300.74|2303.44|2301.94|2302.24|2300.74|0
1625540400000|2021-07-06 03:00:00|2302.25|2300.75|2301.85|2300.35|2302.32|2300.82|2301.84|2300.34|0
1625540700000|2021-07-06 03:05:00|2301.84|2300.34|2302.35|2300.85|2302.35|2300.85|2301.84|2300.34|0
1625541000000|2021-07-06 03:10:00|2302.34|2300.84|2302.32|2300.82|2302.34|2300.84|2301.84|2300.34|0
1625541300000|2021-07-06 03:15:00|2302.29|2300.79|2302.34|2300.84|2302.35|2300.85|2302.09|2300.59|0
1625541600000|2021-07-06 03:20:00|2302.19|2300.69|2301.61|2300.11|2302.19|2300.69|2301.36|2299.86|0
1625541900000|2021-07-06 03:25:00|2301.62|2300.12|2302.34|2300.84|2302.34|2300.84|2301.59|2300.09|0
1625542200000|2021-07-06 03:30:00|2302.33|2300.83|2301.38|2299.88|2302.33|2300.83|2301.38|2299.88|0
1625542500000|2021-07-06 03:35:00|2301.36|2299.86|2301.12|2299.62|2301.36|2299.86|2301.11|2299.61|0
1625542800000|2021-07-06 03:40:00|2301.1|2299.6|2301.59|2300.09|2301.59|2300.09|2301.1|2299.6|0
1625543100000|2021-07-06 03:45:00|2301.6|2300.1|2301.62|2300.12|2301.84|2300.34|2301.59|2300.09|0
1625543400000|2021-07-06 03:50:00|2301.63|2300.13|2301.48|2299.98|2301.63|2300.13|2301.13|2299.63|0
1625543700000|2021-07-06 03:55:00|2301.45|2299.95|2301.37|2299.87|2301.63|2300.13|2301.24|2299.74|0
1625544000000|2021-07-06 04:00:00|2301.38|2299.88|2301.61|2300.11|2301.61|2300.11|2301.13|2299.63|0
1625544300000|2021-07-06 04:05:00|2301.58|2300.08|2300.98|2299.48|2301.58|2300.08|2300.84|2299.34|0
1625544600000|2021-07-06 04:10:00|2300.96|2299.46|2300.73|2299.23|2300.96|2299.46|2300.49|2298.99|0
1625544900000|2021-07-06 04:15:00|2300.8|2299.3|2301.23|2299.73|2301.45|2299.95|2300.8|2299.3|0
1625545200000|2021-07-06 04:20:00|2301.3|2299.8|2301.46|2299.96|2301.7|2300.2|2301.3|2299.8|0
1625545500000|2021-07-06 04:25:00|2301.45|2299.95|2301.2|2299.7|2301.45|2299.95|2301.2|2299.7|0
1625545800000|2021-07-06 04:30:00|2301.19|2299.69|2301.21|2299.71|2301.21|2299.71|2300.95|2299.45|0
1625546100000|2021-07-06 04:35:00|2301.2|2299.7|2300.94|2299.44|2301.2|2299.7|2300.94|2299.44|0
1625546400000|2021-07-06 04:40:00|2300.96|2299.46|2301.44|2299.94|2301.44|2299.94|2300.96|2299.46|0
1625546700000|2021-07-06 04:45:00|2301.45|2299.95|2301.44|2299.94|2301.94|2300.44|2301.44|2299.94|0
1625547000000|2021-07-06 04:50:00|2301.46|2299.96|2300.97|2299.47|2301.46|2299.96|2300.96|2299.46|0
1625547300000|2021-07-06 04:55:00|2301.04|2299.54|2300.91|2299.41|2301.21|2299.71|2300.66|2299.16|0
1625547600000|2021-07-06 05:00:00|2300.92|2299.42|2301.65|2300.15|2301.66|2300.16|2300.92|2299.42|0
1625547900000|2021-07-06 05:05:00|2301.64|2300.14|2301.64|2300.14|2301.66|2300.16|2301.41|2299.91|0
1625548200000|2021-07-06 05:10:00|2301.63|2300.13|2301.18|2299.68|2301.63|2300.13|2301.07|2299.57|0
1625548500000|2021-07-06 05:15:00|2301.17|2299.67|2301.32|2299.82|2301.57|2300.07|2301.05|2299.55|0
1625548800000|2021-07-06 05:20:00|2301.31|2299.81|2300.84|2299.34|2301.32|2299.82|2300.84|2299.34|0
1625549100000|2021-07-06 05:25:00|2300.82|2299.32|2299.41|2297.91|2300.82|2299.32|2299.25|2297.75|0
1625549400000|2021-07-06 05:30:00|2299.4|2297.9|2299.62|2298.12|2299.65|2298.15|2299.27|2297.77|0
1625549700000|2021-07-06 05:35:00|2299.61|2298.11|2299.37|2297.87|2299.61|2298.11|2299.14|2297.64|0
1625550000000|2021-07-06 05:40:00|2299.36|2297.86|2299.12|2297.62|2299.37|2297.87|2298.87|2297.37|0
1625550300000|2021-07-06 05:45:00|2299.11|2297.61|2300.11|2298.61|2300.11|2298.61|2298.88|2297.38|0
1625550600000|2021-07-06 05:50:00|2300.12|2298.62|2300.37|2298.87|2300.37|2298.87|2299.86|2298.36|0
1625550900000|2021-07-06 05:55:00|2300.3|2298.8|2298.57|2297.07|2300.3|2298.8|2298.56|2297.06|0
1625551200000|2021-07-06 06:00:00|2299.26|2297.76|2297.43|2295.93|2299.3|2297.8|2297.42|2295.92|0
1625551500000|2021-07-06 06:05:00|2297.42|2295.92|2296.72|2295.22|2297.89|2296.39|2296.47|2294.97|0
1625551800000|2021-07-06 06:10:00|2296.71|2295.21|2295.79|2294.29|2296.72|2295.22|2295.54|2294.04|0
1625552100000|2021-07-06 06:15:00|2295.8|2294.3|2295.18|2293.68|2295.8|2294.3|2294.07|2292.57|0
1625552400000|2021-07-06 06:20:00|2295.17|2293.67|2295.45|2293.95|2295.92|2294.42|2294.55|2293.05|0
1625552700000|2021-07-06 06:25:00|2295.48|2293.98|2296.59|2295.09|2296.74|2295.24|2295.45|2293.95|0
1625553000000|2021-07-06 06:30:00|2296.49|2294.99|2293.77|2292.37|2296.81|2295.31|2293.4|2292|30
1625553300000|2021-07-06 06:35:00|2293.9|2292.5|2294.27|2292.87|2294.4|2293|2293.9|2292.5|39
1625553600000|2021-07-06 06:40:00|2294.15|2292.75|2295.27|2293.87|2295.27|2293.87|2294.15|2292.75|11
1625553900000|2021-07-06 06:45:00|2294.77|2293.37|2294.9|2293.5|2295.4|2294|2294.65|2293.25|6
1625554200000|2021-07-06 06:50:00|2295.02|2293.62|2295.27|2293.87|2295.4|2294|2295.02|2293.62|7
1625554500000|2021-07-06 06:55:00|2294.86|2293.36|2295.62|2294.12|2295.62|2294.12|2294.68|2293.18|0
1625554800000|2021-07-06 07:00:00|2295.55|2294.05|2291.82|2291.32|2307.82|2307.32|2291.32|2290.82|1849
1625555100000|2021-07-06 07:05:00|2291.95|2291.45|2293.57|2293.07|2293.7|2293.2|2288.57|2288.07|2451
1625555400000|2021-07-06 07:10:00|2293.7|2293.2|2301.07|2300.57|2301.2|2300.7|2292.82|2292.32|1736
1625555700000|2021-07-06 07:15:00|2300.95|2300.45|2298.32|2297.82|2301.2|2300.7|2297.7|2297.2|1341
1625556000000|2021-07-06 07:20:00|2298.2|2297.7|2296.32|2295.82|2298.57|2298.07|2296.07|2295.57|936
1625556300000|2021-07-06 07:25:00|2296.45|2295.95|2301.45|2300.95|2301.7|2301.2|2295.95|2295.45|767
1625556600000|2021-07-06 07:30:00|2301.82|2301.32|2298.2|2297.7|2302.45|2301.95|2298.2|2297.7|1032
1625556900000|2021-07-06 07:35:00|2298.32|2297.82|2297.2|2296.7|2298.32|2297.82|2296.2|2295.7|983
1625557200000|2021-07-06 07:40:00|2297.38|2296.88|2294|2293.5|2297.38|2296.88|2293.63|2293.13|1328
1625557500000|2021-07-06 07:45:00|2293.88|2293.38|2297.63|2297.13|2297.63|2297.13|2292.88|2292.38|1080
1625557800000|2021-07-06 07:50:00|2297.5|2297|2297.5|2297|2299.38|2298.88|2296.88|2296.38|514
1625558100000|2021-07-06 07:55:00|2297.38|2296.88|2295.63|2295.13|2297.63|2297.13|2295|2294.5|570
1625558400000|2021-07-06 08:00:00|2295.38|2294.88|2296.63|2296.13|2296.63|2296.13|2294.13|2293.63|737
1625558700000|2021-07-06 08:05:00|2296.5|2296|2299.38|2298.88|2299.63|2299.13|2296.25|2295.75|531
1625559000000|2021-07-06 08:10:00|2299.5|2299|2298.88|2298.38|2300.75|2300.25|2298.63|2298.13|556
1625559300000|2021-07-06 08:15:00|2298.75|2298.25|2300.25|2299.75|2300.5|2300|2296.25|2295.75|822
1625559600000|2021-07-06 08:20:00|2300.13|2299.63|2301.88|2301.38|2303.13|2302.63|2300.13|2299.63|848
1625559900000|2021-07-06 08:25:00|2302|2301.5|2302.25|2301.75|2303.5|2303|2301.63|2301.13|442
1625560200000|2021-07-06 08:30:00|2302.38|2301.88|2299.13|2298.63|2302.38|2301.88|2299.13|2298.63|601
1625560500000|2021-07-06 08:35:00|2299.38|2298.88|2299.75|2299.25|2300.75|2300.25|2298.63|2298.13|497
1625560800000|2021-07-06 08:40:00|2299.63|2299.13|2300|2299.5|2300.63|2300.13|2299.13|2298.63|367
1625561100000|2021-07-06 08:45:00|2299.88|2299.38|2302.88|2302.38|2302.88|2302.38|2299.13|2298.63|462
1625561400000|2021-07-06 08:50:00|2302.75|2302.25|2302.63|2302.13|2303.13|2302.63|2301.38|2300.88|553
1625561700000|2021-07-06 08:55:00|2302.5|2302|2305.38|2304.88|2305.63|2305.13|2302.38|2301.88|478
1625562000000|2021-07-06 09:00:00|2305.5|2305|2305.38|2304.88|2305.63|2305.13|2303.63|2303.13|1106
1625562300000|2021-07-06 09:05:00|2305.5|2305|2304.88|2304.38|2305.5|2305|2304.13|2303.63|854
1625562600000|2021-07-06 09:10:00|2304.38|2303.88|2305.63|2305.13|2305.63|2305.13|2304|2303.5|663
1625562900000|2021-07-06 09:15:00|2305.5|2305|2308.13|2307.63|2308.63|2308.13|2304.88|2304.38|771
1625563200000|2021-07-06 09:20:00|2308.25|2307.75|2310.63|2310.13|2311.13|2310.63|2308|2307.5|977
1625563500000|2021-07-06 09:25:00|2310.5|2310|2307.5|2307|2310.5|2310|2307.38|2306.88|705
1625563800000|2021-07-06 09:30:00|2307.38|2306.88|2308.13|2307.63|2308.5|2308|2306.63|2306.13|638
1625564100000|2021-07-06 09:35:00|2308.38|2307.88|2309.38|2308.88|2309.38|2308.88|2307.75|2307.25|1485
1625564400000|2021-07-06 09:40:00|2309.5|2309|2310.63|2310.13|2311.13|2310.63|2309.13|2308.63|824
1625564700000|2021-07-06 09:45:00|2310.5|2310|2310.38|2309.88|2310.88|2310.38|2309.38|2308.88|600
1625565000000|2021-07-06 09:50:00|2310.25|2309.75|2307.38|2306.88|2310.88|2310.38|2307.38|2306.88|450
1625565300000|2021-07-06 09:55:00|2307.5|2307|2308.38|2307.88|2308.88|2308.38|2306.88|2306.38|444
1625565600000|2021-07-06 10:00:00|2308.25|2307.75|2309.38|2308.88|2309.38|2308.88|2307.63|2307.13|432
1625565900000|2021-07-06 10:05:00|2309.25|2308.75|2308.38|2307.88|2309.63|2309.13|2308.13|2307.63|347
1625566200000|2021-07-06 10:10:00|2308.5|2308|2309.63|2309.13|2309.88|2309.38|2308.38|2307.88|230
1625566500000|2021-07-06 10:15:00|2309.75|2309.25|2306.88|2306.38|2310.13|2309.63|2306.63|2306.13|395
1625566800000|2021-07-06 10:20:00|2306.75|2306.25|2307.25|2306.75|2307.38|2306.88|2305.63|2305.13|370
1625567100000|2021-07-06 10:25:00|2307.38|2306.88|2306.38|2305.88|2307.38|2306.88|2305.63|2305.13|500
1625567400000|2021-07-06 10:30:00|2306.13|2305.63|2306.38|2305.88|2308.13|2307.63|2306.13|2305.63|394
1625567700000|2021-07-06 10:35:00|2306.63|2306.13|2305.88|2305.38|2306.63|2306.13|2304.88|2304.38|395
1625568000000|2021-07-06 10:40:00|2305.75|2305.25|2308.13|2307.63|2308.5|2308|2305.63|2305.13|440
1625568300000|2021-07-06 10:45:00|2308.25|2307.75|2306.88|2306.38|2308.88|2308.38|2306.25|2305.75|505
1625568600000|2021-07-06 10:50:00|2306.63|2306.13|2308.13|2307.63|2308.63|2308.13|2306.38|2305.88|279
1625568900000|2021-07-06 10:55:00|2308|2307.5|2307.13|2306.63|2308.13|2307.63|2305.75|2305.25|336
1625569200000|2021-07-06 11:00:00|2307|2306.5|2306.75|2306.25|2307.25|2306.75|2306.13|2305.63|191
1625569500000|2021-07-06 11:05:00|2306.88|2306.38|2306.63|2306.13|2307.38|2306.88|2306.38|2305.88|372
1625569800000|2021-07-06 11:10:00|2306.75|2306.25|2307.38|2306.88|2307.63|2307.13|2306.38|2305.88|266
1625570100000|2021-07-06 11:15:00|2307.25|2306.75|2307.25|2306.75|2308.13|2307.63|2306.88|2306.38|266
1625570400000|2021-07-06 11:20:00|2307.13|2306.63|2307.63|2307.13|2308.38|2307.88|2306.88|2306.38|199
1625570700000|2021-07-06 11:25:00|2307.75|2307.25|2309.25|2308.75|2309.38|2308.88|2307.63|2307.13|178
1625571000000|2021-07-06 11:30:00|2309.38|2308.88|2309.88|2309.38|2310.13|2309.63|2308.88|2308.38|435
1625571300000|2021-07-06 11:35:00|2309.63|2309.13|2309.38|2308.88|2309.63|2309.13|2308.13|2307.63|207
1625571600000|2021-07-06 11:40:00|2309.5|2309|2308.63|2308.13|2309.88|2309.38|2308.13|2307.63|410
1625571900000|2021-07-06 11:45:00|2308.75|2308.25|2309.13|2308.63|2310.13|2309.63|2308.63|2308.13|266
1625572200000|2021-07-06 11:50:00|2309|2308.5|2308.75|2308.25|2309.38|2308.88|2308.13|2307.63|204
1625572500000|2021-07-06 11:55:00|2308.63|2308.13|2308.63|2308.13|2308.88|2308.38|2308.38|2307.88|151
1625572800000|2021-07-06 12:00:00|2308.75|2308.25|2308.88|2308.38|2309.13|2308.63|2308.38|2307.88|217
1625573100000|2021-07-06 12:05:00|2308.75|2308.25|2308.13|2307.63|2309.38|2308.88|2308|2307.5|491
1625573400000|2021-07-06 12:10:00|2308.38|2307.88|2308.75|2308.25|2308.88|2308.38|2308.13|2307.63|186
1625573700000|2021-07-06 12:15:00|2308.88|2308.38|2308|2307.5|2309.5|2309|2307.88|2307.38|514
1625574000000|2021-07-06 12:20:00|2308.13|2307.63|2307.88|2307.38|2308.13|2307.63|2306.88|2306.38|571
1625574300000|2021-07-06 12:25:00|2308|2307.5|2308.13|2307.63|2308.75|2308.25|2307.38|2306.88|679
1625574600000|2021-07-06 12:30:00|2308.25|2307.75|2308.88|2308.38|2309.13|2308.63|2308.25|2307.75|204
1625574900000|2021-07-06 12:35:00|2309|2308.5|2311.63|2311.13|2312|2311.5|2309|2308.5|384
1625575200000|2021-07-06 12:40:00|2311.75|2311.25|2310.88|2310.38|2311.88|2311.38|2310.38|2309.88|570
1625575500000|2021-07-06 12:45:00|2310.75|2310.25|2310.38|2309.88|2310.88|2310.38|2310.13|2309.63|342
1625575800000|2021-07-06 12:50:00|2310.5|2310|2310.13|2309.63|2310.5|2310|2309.75|2309.25|281
1625576100000|2021-07-06 12:55:00|2310.25|2309.75|2311.63|2311.13|2311.63|2311.13|2310.25|2309.75|215
1625576400000|2021-07-06 13:00:00|2311.5|2311|2311.63|2311.13|2312|2311.5|2310.75|2310.25|1485
1625576700000|2021-07-06 13:05:00|2311.5|2311|2311.88|2311.38|2312.88|2312.38|2311.38|2310.88|489
1625577000000|2021-07-06 13:10:00|2312|2311.5|2313|2312.5|2313|2312.5|2311.63|2311.13|269
1625577300000|2021-07-06 13:15:00|2313.13|2312.63|2311.63|2311.13|2313.63|2313.13|2311.5|2311|463
1625577600000|2021-07-06 13:20:00|2311.5|2311|2310.38|2309.88|2311.63|2311.13|2310.25|2309.75|482
1625577900000|2021-07-06 13:25:00|2310.13|2309.63|2310.63|2310.13|2310.63|2310.13|2309.38|2308.88|453
1625578200000|2021-07-06 13:30:00|2310.75|2310.25|2308.25|2307.75|2311.38|2310.88|2308.13|2307.63|802
1625578500000|2021-07-06 13:35:00|2308.38|2307.88|2307.63|2307.13|2309.63|2309.13|2307.13|2306.63|841
1625578800000|2021-07-06 13:40:00|2307.5|2307|2307.63|2307.13|2307.88|2307.38|2306.75|2306.25|620
1625579100000|2021-07-06 13:45:00|2307.5|2307|2309.13|2308.63|2309.38|2308.88|2307.38|2306.88|774
1625579400000|2021-07-06 13:50:00|2309.25|2308.75|2307.63|2307.13|2309.38|2308.88|2307.63|2307.13|415
1625579700000|2021-07-06 13:55:00|2307.5|2307|2306.08|2305.58|2307.88|2307.38|2305.95|2305.45|518
1625580000000|2021-07-06 14:00:00|2306.2|2305.7|2303.83|2303.33|2306.58|2306.08|2303.33|2302.83|1061
1625580300000|2021-07-06 14:05:00|2303.7|2303.2|2302.95|2302.45|2303.83|2303.33|2301.95|2301.45|1194
1625580600000|2021-07-06 14:10:00|2303.23|2302.73|2301.61|2301.11|2303.23|2302.73|2300.86|2300.36|671
1625580900000|2021-07-06 14:15:00|2301.48|2300.98|2300.61|2300.11|2301.86|2301.36|2299.48|2298.98|714
1625581200000|2021-07-06 14:20:00|2300.73|2300.23|2297.36|2296.86|2300.86|2300.36|2296.73|2296.23|1088
1625581500000|2021-07-06 14:25:00|2297.23|2296.73|2296.86|2296.36|2297.36|2296.86|2295.11|2294.61|2951
1625581800000|2021-07-06 14:30:00|2297.11|2296.61|2293.11|2292.61|2297.11|2296.61|2292.86|2292.36|1807
1625582100000|2021-07-06 14:35:00|2292.98|2292.48|2297.11|2296.61|2297.11|2296.61|2292.48|2291.98|1304
1625582400000|2021-07-06 14:40:00|2296.98|2296.48|2296.61|2296.11|2297.11|2296.61|2294.61|2294.11|996
1625582700000|2021-07-06 14:45:00|2296.48|2295.98|2293.11|2292.61|2296.48|2295.98|2293.11|2292.61|723
1625583000000|2021-07-06 14:50:00|2293.23|2292.73|2291.86|2291.36|2293.23|2292.73|2291.23|2290.73|846
1625583300000|2021-07-06 14:55:00|2291.98|2291.48|2290.36|2289.86|2291.98|2291.48|2289.86|2289.36|1184
1625583600000|2021-07-06 15:00:00|2290.48|2289.98|2290.36|2289.86|2290.61|2290.11|2289.36|2288.86|1917
1625583900000|2021-07-06 15:05:00|2290.23|2289.73|2293.61|2293.11|2293.86|2293.36|2289.98|2289.48|1268
1625584200000|2021-07-06 15:10:00|2293.86|2293.36|2293.61|2293.11|2294.11|2293.61|2293.11|2292.61|1586
1625584500000|2021-07-06 15:15:00|2293.48|2292.98|2288.36|2287.86|2293.86|2293.36|2288.23|2287.73|2414
1625584800000|2021-07-06 15:20:00|2288.11|2287.61|2286.43|2284.93|2289.61|2289.11|2284.86|2284.36|2714
1625585100000|2021-07-06 15:25:00|2286.44|2284.94|2288.79|2287.29|2289.19|2287.69|2284.66|2283.16|1868
1625585400000|2021-07-06 15:30:00|2288.85|2287.35|2288.81|2287.41|2289.06|2287.66|2286.68|2285.28|126
1625585700000|2021-07-06 15:35:00|2288.93|2287.53|2289.93|2288.53|2290.56|2289.16|2288.93|2287.53|0
1625586000000|2021-07-06 15:40:00|2290.06|2288.66|2291.18|2289.78|2291.31|2289.91|2289.68|2288.28|0
1625586300000|2021-07-06 15:45:00|2291.31|2289.91|2290.18|2288.78|2291.68|2290.28|2289.56|2288.16|0
1625586600000|2021-07-06 15:50:00|2290.31|2288.91|2290.81|2289.41|2291.81|2290.41|2290.31|2288.91|0
1625586900000|2021-07-06 15:55:00|2290.93|2289.53|2289.59|2288.09|2291.93|2290.53|2288.81|2287.41|76394
1625587200000|2021-07-06 16:00:00|2289.58|2288.08|2287.26|2285.76|2289.58|2288.08|2286.86|2285.36|0
1625587500000|2021-07-06 16:05:00|2287.27|2285.77|2285.27|2283.77|2287.79|2286.29|2285.26|2283.76|0
1625587800000|2021-07-06 16:10:00|2285.28|2283.78|2286.02|2284.52|2286.53|2285.03|2284.91|2283.41|0
1625588100000|2021-07-06 16:15:00|2286.01|2284.51|2284.69|2283.19|2286.1|2284.6|2284.43|2282.93|0
1625588400000|2021-07-06 16:20:00|2284.67|2283.17|2285.64|2284.14|2285.73|2284.23|2283.84|2282.34|0
1625588700000|2021-07-06 16:25:00|2285.63|2284.13|2285.69|2284.19|2285.94|2284.44|2284.8|2283.3|0
1625589000000|2021-07-06 16:30:00|2285.68|2284.18|2284.71|2283.21|2285.91|2284.41|2283.71|2282.21|0
1625589300000|2021-07-06 16:35:00|2284.73|2283.23|2284.55|2283.05|2284.96|2283.46|2283.74|2282.24|0
1625589600000|2021-07-06 16:40:00|2284.52|2283.02|2283.57|2282.07|2284.55|2283.05|2283.31|2281.81|0
1625589900000|2021-07-06 16:45:00|2283.56|2282.06|2284.58|2283.08|2284.61|2283.11|2283.24|2281.74|0
1625590200000|2021-07-06 16:50:00|2284.59|2283.09|2286.15|2284.65|2286.15|2284.65|2284.34|2282.84|0
1625590500000|2021-07-06 16:55:00|2286.22|2284.72|2286.95|2285.45|2287.1|2285.6|2285.66|2284.16|0
1625590800000|2021-07-06 17:00:00|2286.99|2285.49|2287.88|2286.38|2287.88|2286.38|2286.93|2285.43|0
1625591100000|2021-07-06 17:05:00|2288.11|2286.61|2288.71|2287.21|2288.71|2287.21|2287.73|2286.23|0
1625591400000|2021-07-06 17:10:00|2288.74|2287.24|2288.65|2287.15|2288.81|2287.31|2287.68|2286.18|0
1625591700000|2021-07-06 17:15:00|2288.67|2287.17|2288.96|2287.46|2288.98|2287.48|2288.42|2286.92|0
1625592000000|2021-07-06 17:20:00|2289.04|2287.54|2289.19|2287.69|2289.77|2288.27|2288.74|2287.24|0
1625592300000|2021-07-06 17:25:00|2289.21|2287.71|2288.74|2287.24|2289.48|2287.98|2288.45|2286.95|0
1625592600000|2021-07-06 17:30:00|2288.73|2287.23|2288.97|2287.47|2289.44|2287.94|2288.47|2286.97|0
1625592900000|2021-07-06 17:35:00|2288.95|2287.45|2288.98|2287.48|2289.08|2287.58|2288.51|2287.01|0
1625593200000|2021-07-06 17:40:00|2289|2287.5|2290.07|2288.57|2290.31|2288.81|2288.5|2287|0
1625593500000|2021-07-06 17:45:00|2290.08|2288.58|2290.09|2288.59|2290.57|2289.07|2289.82|2288.32|0
1625593800000|2021-07-06 17:50:00|2290.11|2288.61|2290.68|2289.18|2290.68|2289.18|2290.11|2288.61|0
1625594100000|2021-07-06 17:55:00|2290.67|2289.17|2290.31|2288.81|2290.71|2289.21|2290.18|2288.68|0
1625594400000|2021-07-06 18:00:00|2290.34|2288.84|2290.75|2289.25|2290.98|2289.48|2290.2|2288.7|0
1625594700000|2021-07-06 18:05:00|2290.74|2289.24|2291.09|2289.59|2291.26|2289.76|2290.61|2289.11|0
1625595000000|2021-07-06 18:10:00|2291.05|2289.55|2290.26|2288.76|2291.09|2289.59|2289.74|2288.24|0
1625595300000|2021-07-06 18:15:00|2290.27|2288.77|2291.37|2289.87|2291.37|2289.87|2290|2288.5|0
1625595600000|2021-07-06 18:20:00|2291.33|2289.83|2291.01|2289.51|2291.41|2289.91|2290.91|2289.41|0
1625595900000|2021-07-06 18:25:00|2291.14|2289.64|2291.05|2289.55|2291.29|2289.79|2290.67|2289.17|0
1625596200000|2021-07-06 18:30:00|2291.09|2289.59|2291.99|2290.49|2292.11|2290.61|2291.07|2289.57|0
1625596500000|2021-07-06 18:35:00|2292|2290.5|2291.08|2289.58|2292|2290.5|2290.69|2289.19|0
1625596800000|2021-07-06 18:40:00|2291.11|2289.61|2290.58|2289.08|2291.22|2289.72|2290.45|2288.95|0
1625597100000|2021-07-06 18:45:00|2290.54|2289.04|2290.07|2288.57|2290.72|2289.22|2290.07|2288.57|0
1625597400000|2021-07-06 18:50:00|2290.03|2288.53|2288.79|2287.29|2290.36|2288.86|2288.78|2287.28|0
1625597700000|2021-07-06 18:55:00|2288.76|2287.26|2289.61|2288.11|2289.85|2288.35|2288.66|2287.16|0
1625598000000|2021-07-06 19:00:00|2289.58|2288.08|2289.52|2288.02|2289.67|2288.17|2289.35|2287.85|0
1625598300000|2021-07-06 19:05:00|2289.56|2288.06|2290.01|2288.51|2290.01|2288.51|2289.41|2287.91|0
1625598600000|2021-07-06 19:10:00|2290|2288.5|2290.63|2289.13|2291.03|2289.53|2289.98|2288.48|0
1625598900000|2021-07-06 19:15:00|2290.67|2289.17|2290.43|2288.93|2291.04|2289.54|2290.31|2288.81|0
1625599200000|2021-07-06 19:20:00|2290.56|2289.06|2291.08|2289.58|2291.09|2289.59|2290.31|2288.81|0
1625599500000|2021-07-06 19:25:00|2291.01|2289.51|2291.88|2290.38|2292.14|2290.64|2290.85|2289.35|0
1625599800000|2021-07-06 19:30:00|2291.9|2290.4|2290.81|2289.31|2292.5|2291|2290.66|2289.16|0
1625600100000|2021-07-06 19:35:00|2290.79|2289.29|2291.67|2290.17|2291.68|2290.18|2290.55|2289.05|0
1625600400000|2021-07-06 19:40:00|2291.68|2290.18|2291.55|2290.05|2292.18|2290.68|2291.18|2289.68|0
1625600700000|2021-07-06 19:45:00|2291.56|2290.06|2291.31|2289.81|2292.02|2290.52|2291.05|2289.55|0
1625601000000|2021-07-06 19:50:00|2291.38|2289.88|2290.02|2288.52|2291.86|2290.36|2289.73|2288.23|0
1625601300000|2021-07-06 19:55:00|2290.01|2288.51|2289.91|2288.41|2290.31|2288.81|2289.43|2287.93|0
1625601600000|2021-07-06 20:00:00|2289.93|2288.43|2288.43|2286.93|2290.23|2288.73|2288.33|2286.83|0
1625601900000|2021-07-06 20:05:00|2288.47|2286.97|2288.23|2286.73|2288.89|2287.39|2288.23|2286.73|0
1625602200000|2021-07-06 20:10:00|2288.24|2286.74|2288.12|2286.62|2288.43|2286.93|2288.12|2286.62|0
1625602500000|2021-07-06 20:15:00|2288.14|2286.64|2288.23|2286.73|2288.23|2286.73|2288.14|2286.64|0
1625602800000|2021-07-06 20:20:00|2288.24|2286.74|2288.23|2286.73|2288.43|2286.93|2288.23|2286.73|0
1625603100000|2021-07-06 20:25:00|2288.21|2286.71|2288.02|2286.52|2288.21|2286.71|2287.71|2286.21|0
1625603400000|2021-07-06 20:30:00|2288|2286.5|2288.12|2286.62|2288.12|2286.62|2287.81|2286.31|0
1625603700000|2021-07-06 20:35:00|2288.11|2286.61|2288.11|2286.61|2288.11|2286.61|2288.01|2286.51|0
1625604000000|2021-07-06 20:40:00|2288.1|2286.6|2287.79|2286.29|2288.1|2286.6|2287.69|2286.19|0
1625604300000|2021-07-06 20:45:00|2287.77|2286.27|2287.02|2285.52|2287.79|2286.29|2287.02|2285.52|0
1625604600000|2021-07-06 20:50:00|2287.03|2285.53|2287.59|2286.09|2287.59|2286.09|2287.02|2285.52|0
1625604900000|2021-07-06 20:55:00|2287.58|2286.08|2287.62|2286.12|2287.94|2286.44|2287.44|2285.94|0
1625605200000|2021-07-06 21:00:00|2287.67|2286.17|2287.87|2286.37|2287.92|2286.42|2287.67|2286.17|0
1625605500000|2021-07-06 21:05:00|2287.83|2286.33|2287.87|2286.37|2287.87|2286.37|2287.83|2286.33|0
1625605800000|2021-07-06 21:10:00|2287.92|2286.42|2287.83|2286.33|2287.92|2286.42|2287.66|2286.16|0
1625606100000|2021-07-06 21:15:00|2287.87|2286.37|2287.75|2286.25|2288|2286.5|2287.75|2286.25|0
1625606400000|2021-07-06 21:20:00|2287.7|2286.2|2287.53|2286.03|2287.7|2286.2|2287.49|2285.99|0
1625606700000|2021-07-06 21:25:00|2287.49|2285.99|2287.49|2285.99|2287.58|2286.08|2287.49|2285.99|0
1625607000000|2021-07-06 21:30:00|2287.28|2285.78|2287.45|2285.95|2287.49|2285.99|2287.28|2285.78|0
1625607300000|2021-07-06 21:35:00|2287.32|2285.82|2287.2|2285.7|2287.49|2285.99|2287.2|2285.7|0
1625607600000|2021-07-06 21:40:00|2287.28|2285.78|2287.32|2285.82|2287.32|2285.82|2287.07|2285.57|0
1625607900000|2021-07-06 21:45:00|2287.37|2285.87|2287.43|2285.93|2287.43|2285.93|2287.37|2285.87|0
1625608200000|2021-07-06 21:50:00|2287.47|2285.97|2287.47|2285.97|2287.47|2285.97|2287.39|2285.89|0
1625608500000|2021-07-06 21:55:00|2287.43|2285.93|2287.49|2285.99|2287.53|2286.03|2287.37|2285.87|0
1625608800000|2021-07-06 22:00:00|2287.51|2286.01|2287.77|2286.27|2287.88|2286.38|2287.36|2285.86|0
1625609100000|2021-07-06 22:05:00|2287.78|2286.28|2288.13|2286.63|2288.13|2286.63|2287.77|2286.27|0
1625609400000|2021-07-06 22:10:00|2288.14|2286.64|2288.13|2286.63|2288.23|2286.73|2287.77|2286.27|0
1625609700000|2021-07-06 22:15:00|2288.15|2286.65|2288.54|2287.04|2288.54|2287.04|2288.15|2286.65|0
1625610000000|2021-07-06 22:20:00|2288.53|2287.03|2288.58|2287.08|2288.71|2287.21|2288.33|2286.83|0
1625610300000|2021-07-06 22:25:00|2288.56|2287.06|2288.13|2286.63|2288.58|2287.08|2288.03|2286.53|0
1625610600000|2021-07-06 22:30:00|2288.11|2286.61|2287.82|2286.32|2288.11|2286.61|2287.82|2286.32|0
1625610900000|2021-07-06 22:35:00|2287.83|2286.33|2287.87|2286.37|2288.03|2286.53|2287.83|2286.33|0
1625611200000|2021-07-06 22:40:00|2287.88|2286.38|2288.03|2286.53|2288.13|2286.63|2287.88|2286.38|0
1625611500000|2021-07-06 22:45:00|2288.01|2286.51|2287.82|2286.32|2288.13|2286.63|2287.82|2286.32|0
1625611800000|2021-07-06 22:50:00|2287.8|2286.3|2287.92|2286.42|2288.13|2286.63|2287.61|2286.11|0
1625612100000|2021-07-06 22:55:00|2287.94|2286.44|2287.82|2286.32|2288.13|2286.63|2287.82|2286.32|0
1625612400000|2021-07-06 23:00:00|2287.8|2286.3|2287.83|2286.33|2288.04|2286.54|2287.61|2286.11|0
1625612700000|2021-07-06 23:05:00|2287.85|2286.35|2287.75|2286.25|2287.9|2286.4|2287.64|2286.14|0
1625613000000|2021-07-06 23:10:00|2287.76|2286.26|2288.06|2286.56|2288.06|2286.56|2287.75|2286.25|0
1625613300000|2021-07-06 23:15:00|2288.14|2286.64|2288.14|2286.64|2288.14|2286.64|2288.03|2286.53|0
1625613600000|2021-07-06 23:20:00|2288.16|2286.66|2287.93|2286.43|2288.24|2286.74|2287.93|2286.43|0
1625613900000|2021-07-06 23:25:00|2287.91|2286.41|2287.72|2286.22|2287.91|2286.41|2287.72|2286.22|0
1625614200000|2021-07-06 23:30:00|2287.67|2286.17|2287.72|2286.22|2287.72|2286.22|2287.58|2286.08|0
1625614500000|2021-07-06 23:35:00|2287.71|2286.21|2287.37|2285.87|2287.83|2286.33|2287.37|2285.87|0
1625614800000|2021-07-06 23:40:00|2287.35|2285.85|2286.86|2285.36|2287.37|2285.87|2286.75|2285.25|0
1625615100000|2021-07-06 23:45:00|2286.85|2285.35|2286.86|2285.36|2286.86|2285.36|2286.55|2285.05|0
1625615400000|2021-07-06 23:50:00|2286.85|2285.35|2286.86|2285.36|2286.86|2285.36|2286.55|2285.05|0
1625615700000|2021-07-06 23:55:00|2286.88|2285.38|2287.13|2285.63|2287.38|2285.88|2286.88|2285.38|0
1625616000000|2021-07-07 00:00:00|2287.17|2285.67|2287.29|2285.79|2287.6|2286.1|2286.11|2284.61|0
1625616300000|2021-07-07 00:05:00|2287.3|2285.8|2287.18|2285.68|2287.6|2286.1|2287.08|2285.58|0
1625616600000|2021-07-07 00:10:00|2287.19|2285.69|2287.29|2285.79|2287.49|2285.99|2286.77|2285.27|0
1625616900000|2021-07-07 00:15:00|2287.28|2285.78|2286.06|2284.56|2287.29|2285.79|2285.45|2283.95|0
1625617200000|2021-07-07 00:20:00|2286.03|2284.53|2286.47|2284.97|2286.95|2285.45|2285.57|2284.07|0
1625617500000|2021-07-07 00:25:00|2286.46|2284.96|2287.67|2286.17|2287.67|2286.17|2286.32|2284.82|0
1625617800000|2021-07-07 00:30:00|2287.74|2286.24|2286.95|2285.45|2288.16|2286.66|2286.33|2284.83|0
1625618100000|2021-07-07 00:35:00|2287.02|2285.52|2288.66|2287.16|2288.66|2287.16|2287.02|2285.52|0
1625618400000|2021-07-07 00:40:00|2288.67|2287.17|2288.66|2287.16|2289.16|2287.66|2288.4|2286.9|0
1625618700000|2021-07-07 00:45:00|2288.65|2287.15|2288.82|2287.32|2289.39|2287.89|2288.42|2286.92|0
1625619000000|2021-07-07 00:50:00|2288.86|2287.36|2288.8|2287.3|2289.31|2287.81|2288.33|2286.83|0
1625619300000|2021-07-07 00:55:00|2288.84|2287.34|2289.05|2287.55|2289.39|2287.89|2288.32|2286.82|0
1625619600000|2021-07-07 01:00:00|2289.01|2287.51|2288.78|2287.28|2289.78|2288.28|2288.76|2287.26|0
1625619900000|2021-07-07 01:05:00|2288.77|2287.27|2289.02|2287.52|2289.36|2287.86|2288.63|2287.13|0
1625620200000|2021-07-07 01:10:00|2289.03|2287.53|2289.09|2287.59|2289.51|2288.01|2288.99|2287.49|0
1625620500000|2021-07-07 01:15:00|2289.13|2287.63|2290.24|2288.74|2290.5|2289|2288.73|2287.23|0
1625620800000|2021-07-07 01:20:00|2290.25|2288.75|2290.34|2288.84|2290.73|2289.23|2289.98|2288.48|0
1625621100000|2021-07-07 01:25:00|2290.35|2288.85|2290.97|2289.47|2291.22|2289.72|2290.35|2288.85|0
1625621400000|2021-07-07 01:30:00|2290.9|2289.4|2290.48|2288.98|2290.99|2289.49|2290.24|2288.74|0
1625621700000|2021-07-07 01:35:00|2290.47|2288.97|2291.23|2289.73|2291.47|2289.97|2290.47|2288.97|0
1625622000000|2021-07-07 01:40:00|2291.27|2289.77|2290.75|2289.25|2291.75|2290.25|2290.75|2289.25|0
1625622300000|2021-07-07 01:45:00|2290.77|2289.27|2290.28|2288.78|2290.77|2289.27|2290.26|2288.76|0
1625622600000|2021-07-07 01:50:00|2290.27|2288.77|2290.15|2288.65|2290.64|2289.14|2290.02|2288.52|0
1625622900000|2021-07-07 01:55:00|2290.11|2288.61|2290.75|2289.25|2291.02|2289.52|2290.05|2288.55|0
1625623200000|2021-07-07 02:00:00|2290.68|2289.18|2290.97|2289.47|2291.48|2289.98|2290.49|2288.99|0
1625623500000|2021-07-07 02:05:00|2290.98|2289.48|2291.23|2289.73|2291.5|2290|2290.98|2289.48|0
1625623800000|2021-07-07 02:10:00|2291.24|2289.74|2290.12|2288.62|2291.34|2289.84|2290.01|2288.51|0
1625624100000|2021-07-07 02:15:00|2290.15|2288.65|2289.57|2288.07|2290.36|2288.86|2289.55|2288.05|0
1625624400000|2021-07-07 02:20:00|2289.56|2288.06|2290.13|2288.63|2290.13|2288.63|2289.33|2287.83|0
1625624700000|2021-07-07 02:25:00|2290.17|2288.67|2290.74|2289.24|2291|2289.5|2290.03|2288.53|0
1625625000000|2021-07-07 02:30:00|2290.75|2289.25|2290.74|2289.24|2291.23|2289.73|2290.74|2289.24|0
1625625300000|2021-07-07 02:35:00|2290.7|2289.2|2289.76|2288.26|2290.74|2289.24|2289.75|2288.25|0
1625625600000|2021-07-07 02:40:00|2289.8|2288.3|2289.16|2287.66|2289.86|2288.36|2288.81|2287.31|0
1625625900000|2021-07-07 02:45:00|2289.12|2287.62|2289.55|2288.05|2289.55|2288.05|2289.04|2287.54|0
1625626200000|2021-07-07 02:50:00|2289.56|2288.06|2290.38|2288.88|2290.77|2289.27|2289.53|2288.03|0
1625626500000|2021-07-07 02:55:00|2290.41|2288.91|2290.75|2289.25|2291.01|2289.51|2290.26|2288.76|0
1625626800000|2021-07-07 03:00:00|2290.77|2289.27|2290.75|2289.25|2291.01|2289.51|2290.26|2288.76|0
1625627100000|2021-07-07 03:05:00|2290.77|2289.27|2291.01|2289.51|2291.01|2289.51|2290.52|2289.02|0
1625627400000|2021-07-07 03:10:00|2291|2289.5|2292.21|2290.71|2292.24|2290.74|2291|2289.5|0
1625627700000|2021-07-07 03:15:00|2292.18|2290.68|2291.94|2290.44|2292.21|2290.71|2291.55|2290.05|0
1625628000000|2021-07-07 03:20:00|2291.93|2290.43|2291.7|2290.2|2292.17|2290.67|2291.46|2289.96|0
1625628300000|2021-07-07 03:25:00|2291.71|2290.21|2291.96|2290.46|2292.21|2290.71|2291.7|2290.2|0
1625628600000|2021-07-07 03:30:00|2291.92|2290.42|2292.24|2290.74|2292.37|2290.87|2291.87|2290.37|0
1625628900000|2021-07-07 03:35:00|2292.23|2290.73|2292.15|2290.65|2292.37|2290.87|2291.89|2290.39|0
1625629200000|2021-07-07 03:40:00|2292.19|2290.69|2292.17|2290.67|2292.43|2290.93|2292.17|2290.67|0
1625629500000|2021-07-07 03:45:00|2292.16|2290.66|2292.38|2290.88|2292.39|2290.89|2291.78|2290.28|0
1625629800000|2021-07-07 03:50:00|2292.35|2290.85|2292.42|2290.92|2292.67|2291.17|2291.93|2290.43|0
1625630100000|2021-07-07 03:55:00|2292.41|2290.91|2291.69|2290.19|2292.42|2290.92|2291.69|2290.19|0
1625630400000|2021-07-07 04:00:00|2291.68|2290.18|2291.95|2290.45|2292.19|2290.69|2291.45|2289.95|0
1625630700000|2021-07-07 04:05:00|2291.96|2290.46|2291.94|2290.44|2292.19|2290.69|2291.94|2290.44|0
1625631000000|2021-07-07 04:10:00|2291.95|2290.45|2291.94|2290.44|2292.18|2290.68|2291.71|2290.21|0
1625631300000|2021-07-07 04:15:00|2291.95|2290.45|2292.34|2290.84|2292.34|2290.84|2291.71|2290.21|0
1625631600000|2021-07-07 04:20:00|2292.31|2290.81|2291.89|2290.39|2292.36|2290.86|2291.88|2290.38|0
1625631900000|2021-07-07 04:25:00|2291.96|2290.46|2291.88|2290.38|2292.12|2290.62|2291.74|2290.24|0
1625632200000|2021-07-07 04:30:00|2291.87|2290.37|2291.14|2289.64|2291.89|2290.39|2290.9|2289.4|0
1625632500000|2021-07-07 04:35:00|2290.91|2289.41|2290.18|2288.68|2291.01|2289.51|2290.18|2288.68|0
1625632800000|2021-07-07 04:40:00|2290.22|2288.72|2289.78|2288.28|2290.43|2288.93|2289.68|2288.18|0
1625633100000|2021-07-07 04:45:00|2289.81|2288.31|2289.69|2288.19|2289.91|2288.41|2289.45|2287.95|0
1625633400000|2021-07-07 04:50:00|2289.71|2288.21|2289.45|2287.95|2289.94|2288.44|2289.44|2287.94|0
1625633700000|2021-07-07 04:55:00|2289.49|2287.99|2289.91|2288.41|2290.15|2288.65|2289.44|2287.94|0
1625634000000|2021-07-07 05:00:00|2289.9|2288.4|2290.02|2288.52|2290.63|2289.13|2289.67|2288.17|0
1625634300000|2021-07-07 05:05:00|2290.06|2288.56|2290.61|2289.11|2290.63|2289.13|2290.06|2288.56|0
1625634600000|2021-07-07 05:10:00|2290.54|2289.04|2289.68|2288.18|2290.62|2289.12|2289.19|2287.69|0
1625634900000|2021-07-07 05:15:00|2289.61|2288.11|2289.4|2287.9|2289.61|2288.11|2288.92|2287.42|0
1625635200000|2021-07-07 05:20:00|2289.39|2287.89|2289.64|2288.14|2289.74|2288.24|2289.02|2287.52|0
1625635500000|2021-07-07 05:25:00|2289.74|2288.24|2290.1|2288.6|2290.35|2288.85|2289.63|2288.13|0
1625635800000|2021-07-07 05:30:00|2290.11|2288.61|2290.58|2289.08|2290.69|2289.19|2290.1|2288.6|0
1625636100000|2021-07-07 05:35:00|2290.59|2289.09|2291.39|2289.89|2291.5|2290|2290.44|2288.94|0
1625636400000|2021-07-07 05:40:00|2291.38|2289.88|2291.65|2290.15|2291.65|2290.15|2291|2289.5|0
1625636700000|2021-07-07 05:45:00|2291.64|2290.14|2291.62|2290.12|2291.87|2290.37|2291.15|2289.65|0
1625637000000|2021-07-07 05:50:00|2291.85|2290.35|2291.41|2289.91|2292.37|2290.87|2291.41|2289.91|0
1625637300000|2021-07-07 05:55:00|2291.4|2289.9|2292.32|2290.82|2292.35|2290.85|2290.92|2289.42|0
1625637600000|2021-07-07 06:00:00|2292.34|2290.84|2292.82|2291.32|2292.83|2291.33|2291.38|2289.88|0
1625637900000|2021-07-07 06:05:00|2292.84|2291.34|2293.31|2291.81|2293.56|2292.06|2292.36|2290.86|0
1625638200000|2021-07-07 06:10:00|2293.38|2291.88|2294.03|2292.53|2294.49|2292.99|2293.38|2291.88|0
1625638500000|2021-07-07 06:15:00|2294.1|2292.6|2294.01|2292.51|2294.29|2292.79|2293.75|2292.25|0
1625638800000|2021-07-07 06:20:00|2294.03|2292.53|2294.94|2293.44|2295.7|2294.2|2294.03|2292.53|0
1625639100000|2021-07-07 06:25:00|2294.93|2293.43|2294.92|2293.42|2295.18|2293.68|2294.68|2293.18|0
1625639400000|2021-07-07 06:30:00|2294.93|2293.43|2296.06|2294.66|2298.43|2297.03|2294.7|2293.2|47
1625639700000|2021-07-07 06:35:00|2296.18|2294.78|2296.56|2295.16|2296.56|2295.16|2295.93|2294.53|8
1625640000000|2021-07-07 06:40:00|2296.06|2294.66|2295.31|2293.91|2296.56|2295.16|2294.68|2293.28|20
1625640300000|2021-07-07 06:45:00|2295.43|2294.03|2296.93|2295.53|2297.06|2295.66|2295.18|2293.78|24
1625640600000|2021-07-07 06:50:00|2297.06|2295.66|2297.18|2295.78|2297.43|2296.03|2295.81|2294.41|9
1625640900000|2021-07-07 06:55:00|2297.7|2296.2|2299.08|2297.58|2299.97|2298.47|2297.68|2296.18|0
1625641200000|2021-07-07 07:00:00|2299.12|2297.62|2305.36|2304.86|2307.73|2307.23|2297.23|2296.73|3693
1625641500000|2021-07-07 07:05:00|2305.48|2304.98|2303.98|2303.48|2307.23|2306.73|2303.48|2302.98|1831
1625641800000|2021-07-07 07:10:00|2304.11|2303.61|2305.36|2304.86|2307.73|2307.23|2304.11|2303.61|1752
1625642100000|2021-07-07 07:15:00|2305.86|2305.36|2307.73|2307.23|2310.48|2309.98|2305.86|2305.36|1677
1625642400000|2021-07-07 07:20:00|2307.61|2307.11|2309.11|2308.61|2311.48|2310.98|2307.61|2307.11|1131
1625642700000|2021-07-07 07:25:00|2309.23|2308.73|2307.86|2307.36|2309.86|2309.36|2306.73|2306.23|816
1625643000000|2021-07-07 07:30:00|2307.98|2307.48|2310.73|2310.23|2310.86|2310.36|2307.48|2306.98|1004
1625643300000|2021-07-07 07:35:00|2310.61|2310.11|2306.36|2305.86|2310.86|2310.36|2306.11|2305.61|1266
1625643600000|2021-07-07 07:40:00|2306.25|2305.75|2305|2304.5|2306.75|2306.25|2303.62|2303.12|1648
1625643900000|2021-07-07 07:45:00|2304.87|2304.37|2304.75|2304.25|2306.25|2305.75|2304.25|2303.75|864
1625644200000|2021-07-07 07:50:00|2304.87|2304.37|2304.5|2304|2306|2305.5|2304.25|2303.75|1155
1625644500000|2021-07-07 07:55:00|2304.37|2303.87|2304.37|2303.87|2304.75|2304.25|2302.12|2301.62|799
1625644800000|2021-07-07 08:00:00|2304.5|2304|2307.5|2307|2307.75|2307.25|2304|2303.5|715
1625645100000|2021-07-07 08:05:00|2307.37|2306.87|2307.75|2307.25|2309.75|2309.25|2307|2306.5|757
1625645400000|2021-07-07 08:10:00|2307.5|2307|2306|2305.5|2307.87|2307.37|2305.62|2305.12|541
1625645700000|2021-07-07 08:15:00|2306.12|2305.62|2306.87|2306.37|2307.5|2307|2305.37|2304.87|460
1625646000000|2021-07-07 08:20:00|2306.75|2306.25|2307.5|2307|2308.75|2308.25|2306.5|2306|742
1625646300000|2021-07-07 08:25:00|2307.12|2306.62|2307.75|2307.25|2308|2307.5|2306.75|2306.25|341
1625646600000|2021-07-07 08:30:00|2307.87|2307.37|2305.25|2304.75|2308.25|2307.75|2304.5|2304|533
1625646900000|2021-07-07 08:35:00|2305.37|2304.87|2306.5|2306|2307.5|2307|2304.5|2304|450
1625647200000|2021-07-07 08:40:00|2306.37|2305.87|2306.5|2306|2307.25|2306.75|2305.25|2304.75|402
1625647500000|2021-07-07 08:45:00|2306.37|2305.87|2305.75|2305.25|2307.25|2306.75|2305.25|2304.75|504
1625647800000|2021-07-07 08:50:00|2305.87|2305.37|2306.25|2305.75|2306.87|2306.37|2304.62|2304.12|416
1625648100000|2021-07-07 08:55:00|2306.12|2305.62|2308.25|2307.75|2308.25|2307.75|2305.62|2305.12|413
1625648400000|2021-07-07 09:00:00|2308.37|2307.87|2310.25|2309.75|2310.37|2309.87|2308|2307.5|555
1625648700000|2021-07-07 09:05:00|2310|2309.5|2309|2308.5|2310.25|2309.75|2308.5|2308|599
1625649000000|2021-07-07 09:10:00|2309.12|2308.62|2308.75|2308.25|2310|2309.5|2308.62|2308.12|640
1625649300000|2021-07-07 09:15:00|2308.87|2308.37|2306.75|2306.25|2308.87|2308.37|2306.75|2306.25|695
1625649600000|2021-07-07 09:20:00|2306.87|2306.37|2308.5|2308|2309.25|2308.75|2306.87|2306.37|739
1625649900000|2021-07-07 09:25:00|2308.62|2308.12|2307.75|2307.25|2308.75|2308.25|2307.5|2307|483
1625650200000|2021-07-07 09:30:00|2307.87|2307.37|2309.12|2308.62|2309.5|2309|2307.5|2307|292
1625650500000|2021-07-07 09:35:00|2309.25|2308.75|2310.5|2310|2311|2310.5|2309.25|2308.75|462
1625650800000|2021-07-07 09:40:00|2310.37|2309.87|2309.5|2309|2310.75|2310.25|2309.5|2309|446
1625651100000|2021-07-07 09:45:00|2309.62|2309.12|2310|2309.5|2311|2310.5|2309.5|2309|419
1625651400000|2021-07-07 09:50:00|2309.87|2309.37|2307|2306.5|2310|2309.5|2306.37|2305.87|751
1625651700000|2021-07-07 09:55:00|2307.12|2306.62|2306|2305.5|2308|2307.5|2306|2305.5|541
1625652000000|2021-07-07 10:00:00|2306.12|2305.62|2305.75|2305.25|2306.5|2306|2304.87|2304.37|807
1625652300000|2021-07-07 10:05:00|2305.62|2305.12|2306.75|2306.25|2307.62|2307.12|2305.5|2305|519
1625652600000|2021-07-07 10:10:00|2306.87|2306.37|2304.5|2304|2307|2306.5|2304.12|2303.62|668
1625652900000|2021-07-07 10:15:00|2304.62|2304.12|2305.12|2304.62|2305.62|2305.12|2304.5|2304|653
1625653200000|2021-07-07 10:20:00|2305.25|2304.75|2307|2306.5|2308.37|2307.87|2305.25|2304.75|580
1625653500000|2021-07-07 10:25:00|2306.75|2306.25|2308.87|2308.37|2309|2308.5|2306.75|2306.25|795
1625653800000|2021-07-07 10:30:00|2309|2308.5|2307.75|2307.25|2309.25|2308.75|2307.25|2306.75|385
1625654100000|2021-07-07 10:35:00|2307.62|2307.12|2307.25|2306.75|2307.87|2307.37|2306|2305.5|333
1625654400000|2021-07-07 10:40:00|2307.12|2306.62|2310|2309.5|2310.12|2309.62|2306.75|2306.25|351
1625654700000|2021-07-07 10:45:00|2309.87|2309.37|2309|2308.5|2310.12|2309.62|2309|2308.5|399
1625655000000|2021-07-07 10:50:00|2309.12|2308.62|2308.75|2308.25|2309.5|2309|2308.5|2308|301
1625655300000|2021-07-07 10:55:00|2308.62|2308.12|2310.25|2309.75|2310.25|2309.75|2308.62|2308.12|559
1625655600000|2021-07-07 11:00:00|2310|2309.5|2310|2309.5|2310.5|2310|2309.5|2309|242
1625655900000|2021-07-07 11:05:00|2310.12|2309.62|2310.75|2310.25|2311|2310.5|2309.75|2309.25|289
1625656200000|2021-07-07 11:10:00|2310.62|2310.12|2309.75|2309.25|2310.62|2310.12|2308.87|2308.37|264
1625656500000|2021-07-07 11:15:00|2309.62|2309.12|2309.5|2309|2310.62|2310.12|2309.25|2308.75|333
1625656800000|2021-07-07 11:20:00|2309.37|2308.87|2309.75|2309.25|2310.25|2309.75|2308.75|2308.25|329
1625657100000|2021-07-07 11:25:00|2309.62|2309.12|2311.75|2311.25|2312.25|2311.75|2309.62|2309.12|636
1625657400000|2021-07-07 11:30:00|2311.87|2311.37|2312.37|2311.87|2312.75|2312.25|2311.5|2311|383
1625657700000|2021-07-07 11:35:00|2312.5|2312|2313.75|2313.25|2314|2313.5|2312.25|2311.75|578
1625658000000|2021-07-07 11:40:00|2313.52|2313.02|2312.52|2312.02|2314.02|2313.52|2311.77|2311.27|445
1625658300000|2021-07-07 11:45:00|2312.64|2312.14|2312.39|2311.89|2313.27|2312.77|2312.27|2311.77|249
1625658600000|2021-07-07 11:50:00|2312.52|2312.02|2312.39|2311.89|2312.64|2312.14|2311.02|2310.52|545
1625658900000|2021-07-07 11:55:00|2312.52|2312.02|2312.89|2312.39|2313.52|2313.02|2312.14|2311.64|464
1625659200000|2021-07-07 12:00:00|2313.02|2312.52|2314.77|2314.27|2314.77|2314.27|2312.89|2312.39|492
1625659500000|2021-07-07 12:05:00|2314.64|2314.14|2314.77|2314.27|2315.02|2314.52|2314.02|2313.52|318
1625659800000|2021-07-07 12:10:00|2314.64|2314.14|2313.52|2313.02|2315.27|2314.77|2313.52|2313.02|656
1625660100000|2021-07-07 12:15:00|2313.39|2312.89|2312.02|2311.52|2313.52|2313.02|2312.02|2311.52|657
1625660400000|2021-07-07 12:20:00|2312.14|2311.64|2314.02|2313.52|2314.52|2314.02|2312.02|2311.52|605
1625660700000|2021-07-07 12:25:00|2314.27|2313.77|2313.52|2313.02|2314.77|2314.27|2313.52|2313.02|433
1625661000000|2021-07-07 12:30:00|2313.64|2313.14|2313.27|2312.77|2314.14|2313.64|2312.52|2312.02|463
1625661300000|2021-07-07 12:35:00|2313.39|2312.89|2314.77|2314.27|2314.77|2314.27|2313.27|2312.77|567
1625661600000|2021-07-07 12:40:00|2314.89|2314.39|2315.77|2315.27|2316.27|2315.77|2314.77|2314.27|577
1625661900000|2021-07-07 12:45:00|2315.89|2315.39|2315.77|2315.27|2316.77|2316.27|2315.64|2315.14|389
1625662200000|2021-07-07 12:50:00|2316.27|2315.77|2315.02|2314.52|2316.52|2316.02|2314.89|2314.39|1180
1625662500000|2021-07-07 12:55:00|2315.14|2314.64|2314.27|2313.77|2315.14|2314.64|2314.27|2313.77|470
1625662800000|2021-07-07 13:00:00|2314.39|2313.89|2314.27|2313.77|2315.02|2314.52|2314.02|2313.52|507
1625663100000|2021-07-07 13:05:00|2314.14|2313.64|2315.52|2315.02|2315.77|2315.27|2313.77|2313.27|582
1625663400000|2021-07-07 13:10:00|2315.27|2314.77|2314.27|2313.77|2315.52|2315.02|2314.14|2313.64|504
1625663700000|2021-07-07 13:15:00|2314.39|2313.89|2315.52|2315.02|2316.02|2315.52|2314.39|2313.89|234
1625664000000|2021-07-07 13:20:00|2315.64|2315.14|2316.77|2316.27|2317.52|2317.02|2315.64|2315.14|773
1625664300000|2021-07-07 13:25:00|2316.89|2316.39|2317.52|2317.02|2317.77|2317.27|2316.52|2316.02|484
1625664600000|2021-07-07 13:30:00|2317.39|2316.89|2321.02|2320.52|2321.02|2320.52|2317.39|2316.89|2371
1625664900000|2021-07-07 13:35:00|2320.89|2320.39|2322.64|2322.14|2323.02|2322.52|2320.89|2320.39|1704
1625665200000|2021-07-07 13:40:00|2322.52|2322.02|2322.77|2322.27|2322.89|2322.39|2320.77|2320.27|1332
1625665500000|2021-07-07 13:45:00|2322.89|2322.39|2322.27|2321.77|2323.02|2322.52|2321.39|2320.89|1690
1625665800000|2021-07-07 13:50:00|2322.14|2321.64|2321.39|2320.89|2322.52|2322.02|2320.77|2320.27|1577
1625666100000|2021-07-07 13:55:00|2321.52|2321.02|2319.52|2319.02|2323.14|2322.64|2319.52|2319.02|1443
1625666400000|2021-07-07 14:00:00|2319.64|2319.14|2319.64|2319.14|2321.14|2320.64|2319.02|2318.52|1259
1625666700000|2021-07-07 14:05:00|2319.77|2319.27|2320.27|2319.77|2320.27|2319.77|2319.02|2318.52|937
1625667000000|2021-07-07 14:10:00|2319.88|2319.38|2321.38|2320.88|2321.88|2321.38|2319.63|2319.13|719
1625667300000|2021-07-07 14:15:00|2321.5|2321|2322.88|2322.38|2322.88|2322.38|2320.88|2320.38|736
1625667600000|2021-07-07 14:20:00|2322.75|2322.25|2321.63|2321.13|2322.88|2322.38|2321.38|2320.88|898
1625667900000|2021-07-07 14:25:00|2321.75|2321.25|2320.5|2320|2322.63|2322.13|2320.38|2319.88|1250
1625668200000|2021-07-07 14:30:00|2320.38|2319.88|2318|2317.5|2321.13|2320.63|2317.63|2317.13|1132
1625668500000|2021-07-07 14:35:00|2317.88|2317.38|2316.13|2315.63|2318.63|2318.13|2315.88|2315.38|1197
1625668800000|2021-07-07 14:40:00|2316|2315.5|2315.63|2315.13|2317.13|2316.63|2315.13|2314.63|978
1625669100000|2021-07-07 14:45:00|2315.5|2315|2316.38|2315.88|2318.13|2317.63|2314.38|2313.88|990
1625669400000|2021-07-07 14:50:00|2316.13|2315.63|2315.63|2315.13|2316.38|2315.88|2315.13|2314.63|1209
1625669700000|2021-07-07 14:55:00|2315.5|2315|2317.38|2316.88|2317.63|2317.13|2315.38|2314.88|1373
1625670000000|2021-07-07 15:00:00|2317.13|2316.63|2318.13|2317.63|2318.38|2317.88|2316.88|2316.38|1014
1625670300000|2021-07-07 15:05:00|2317.88|2317.38|2319.13|2318.63|2319.63|2319.13|2317.88|2317.38|1099
1625670600000|2021-07-07 15:10:00|2319|2318.5|2321.63|2321.13|2321.88|2321.38|2318.88|2318.38|1735
1625670900000|2021-07-07 15:15:00|2321.88|2321.38|2323.13|2322.63|2323.38|2322.88|2321.5|2321|2035
1625671200000|2021-07-07 15:20:00|2323.25|2322.75|2323.61|2322.11|2324.63|2324.13|2322.13|2321.63|3093
1625671500000|2021-07-07 15:25:00|2323.63|2322.13|2323.71|2322.21|2324.1|2322.6|2322.14|2320.64|1636
1625671800000|2021-07-07 15:30:00|2323.79|2322.29|2323.7|2322.3|2326.83|2325.43|2322.99|2321.49|59
1625672100000|2021-07-07 15:35:00|2323.58|2322.18|2326.83|2325.43|2327.45|2326.05|2323.58|2322.18|0
1625672400000|2021-07-07 15:40:00|2326.95|2325.55|2326.45|2325.05|2326.95|2325.55|2326.45|2325.05|0
1625672700000|2021-07-07 15:45:00|2326.58|2325.18|2326.83|2325.43|2326.95|2325.55|2326.58|2325.18|0
1625673000000|2021-07-07 15:50:00|2326.95|2325.55|2326.83|2325.43|2327.45|2326.05|2326.45|2325.05|0
1625673300000|2021-07-07 15:55:00|2326.95|2325.55|2326.37|2324.87|2326.95|2325.55|2325.95|2324.55|84416
1625673600000|2021-07-07 16:00:00|2326.34|2324.84|2326.83|2325.33|2327.02|2325.52|2326.15|2324.65|0
1625673900000|2021-07-07 16:05:00|2326.82|2325.32|2326.62|2325.12|2326.86|2325.36|2326.31|2324.81|2000
1625674200000|2021-07-07 16:10:00|2326.61|2325.11|2327.62|2326.12|2327.64|2326.14|2326.57|2325.07|0
1625674500000|2021-07-07 16:15:00|2327.63|2326.13|2327.14|2325.64|2327.9|2326.4|2326.85|2325.35|0
1625674800000|2021-07-07 16:20:00|2327.12|2325.62|2326.76|2325.26|2327.6|2326.1|2326.23|2324.73|0
1625675100000|2021-07-07 16:25:00|2326.75|2325.25|2325.97|2324.47|2326.77|2325.27|2325.96|2324.46|0
1625675400000|2021-07-07 16:30:00|2325.98|2324.48|2326.87|2325.37|2326.87|2325.37|2325.48|2323.98|0
1625675700000|2021-07-07 16:35:00|2326.85|2325.35|2326|2324.5|2326.88|2325.38|2325.98|2324.48|0
1625676000000|2021-07-07 16:40:00|2325.93|2324.43|2325.23|2323.73|2326.02|2324.52|2325.13|2323.63|0
1625676300000|2021-07-07 16:45:00|2325.2|2323.7|2325.71|2324.21|2325.92|2324.42|2325.13|2323.63|0
1625676600000|2021-07-07 16:50:00|2325.72|2324.22|2326.49|2324.99|2326.49|2324.99|2325.71|2324.21|0
1625676900000|2021-07-07 16:55:00|2326.47|2324.97|2326.23|2324.73|2326.5|2325|2325.95|2324.45|0
1625677200000|2021-07-07 17:00:00|2326.24|2324.74|2325.35|2323.85|2326.24|2324.74|2325.24|2323.74|0
1625677500000|2021-07-07 17:05:00|2325.34|2323.84|2324.5|2323|2325.77|2324.27|2324.5|2323|0
1625677800000|2021-07-07 17:10:00|2324.48|2322.98|2324.08|2322.58|2324.48|2322.98|2323.49|2321.99|0
1625678100000|2021-07-07 17:15:00|2324.01|2322.51|2324.32|2322.82|2324.32|2322.82|2323.78|2322.28|0
1625678400000|2021-07-07 17:20:00|2324.3|2322.8|2323.52|2322.02|2324.32|2322.82|2323.29|2321.79|0
1625678700000|2021-07-07 17:25:00|2323.54|2322.04|2323.57|2322.07|2323.84|2322.34|2323.28|2321.78|0
1625679000000|2021-07-07 17:30:00|2323.58|2322.08|2323.58|2322.08|2323.84|2322.34|2323.26|2321.76|0
1625679300000|2021-07-07 17:35:00|2323.6|2322.1|2324.15|2322.65|2324.28|2322.78|2323.52|2322.02|0
1625679600000|2021-07-07 17:40:00|2324.11|2322.61|2324.18|2322.68|2324.33|2322.83|2323.8|2322.3|0
1625679900000|2021-07-07 17:45:00|2324.21|2322.71|2325.24|2323.74|2325.34|2323.84|2324.09|2322.59|0
1625680200000|2021-07-07 17:50:00|2325.23|2323.73|2325.22|2323.72|2325.48|2323.98|2324.71|2323.21|0
1625680500000|2021-07-07 17:55:00|2325.23|2323.73|2323.9|2322.4|2325.47|2323.97|2323.86|2322.36|0
1625680800000|2021-07-07 18:00:00|2323.97|2322.47|2325.7|2324.2|2326.32|2324.82|2323.89|2322.39|0
1625681100000|2021-07-07 18:05:00|2325.73|2324.23|2326.45|2324.95|2326.48|2324.98|2324.82|2323.32|0
1625681400000|2021-07-07 18:10:00|2326.47|2324.97|2325.63|2324.13|2326.47|2324.97|2325.12|2323.62|0
1625681700000|2021-07-07 18:15:00|2325.59|2324.09|2326.12|2324.62|2326.25|2324.75|2324.53|2323.03|0
1625682000000|2021-07-07 18:20:00|2326.08|2324.58|2325.16|2323.66|2326.12|2324.62|2324.57|2323.07|0
1625682300000|2021-07-07 18:25:00|2325.2|2323.7|2324.74|2323.24|2325.83|2324.33|2324.67|2323.17|0
1625682600000|2021-07-07 18:30:00|2324.67|2323.17|2324.36|2322.86|2325.17|2323.67|2324.34|2322.84|0
1625682900000|2021-07-07 18:35:00|2324.37|2322.87|2323.51|2322.01|2324.62|2323.12|2323.27|2321.77|0
1625683200000|2021-07-07 18:40:00|2323.53|2322.03|2324.36|2322.86|2324.63|2323.13|2323.23|2321.73|0
1625683500000|2021-07-07 18:45:00|2324.37|2322.87|2325.46|2323.96|2325.69|2324.19|2324.08|2322.58|0
1625683800000|2021-07-07 18:50:00|2325.44|2323.94|2325.37|2323.87|2325.49|2323.99|2324.89|2323.39|0
1625684100000|2021-07-07 18:55:00|2325.39|2323.89|2326.44|2324.94|2326.83|2325.33|2325.39|2323.89|0
1625684400000|2021-07-07 19:00:00|2326.4|2324.9|2327.27|2325.77|2327.52|2326.02|2325.96|2324.46|0
1625684700000|2021-07-07 19:05:00|2327.26|2325.76|2328.13|2326.63|2328.38|2326.88|2326.75|2325.25|0
1625685000000|2021-07-07 19:10:00|2328.15|2326.65|2328.01|2326.51|2328.38|2326.88|2327.73|2326.23|0
1625685300000|2021-07-07 19:15:00|2327.99|2326.49|2326.72|2325.22|2328.26|2326.76|2326.46|2324.96|0
1625685600000|2021-07-07 19:20:00|2326.73|2325.23|2327.18|2325.68|2327.79|2326.29|2326.45|2324.95|0
1625685900000|2021-07-07 19:25:00|2327.17|2325.67|2327.19|2325.69|2327.2|2325.7|2326.66|2325.16|0
1625686200000|2021-07-07 19:30:00|2327.18|2325.68|2327.77|2326.27|2327.79|2326.29|2326.66|2325.16|0
1625686500000|2021-07-07 19:35:00|2327.76|2326.26|2327.45|2325.95|2327.77|2326.27|2326.91|2325.41|0
1625686800000|2021-07-07 19:40:00|2327.49|2325.99|2327.53|2326.03|2327.95|2326.45|2326.93|2325.43|0
1625687100000|2021-07-07 19:45:00|2327.47|2325.97|2327.19|2325.69|2327.74|2326.24|2327.19|2325.69|0
1625687400000|2021-07-07 19:50:00|2327.25|2325.75|2327.69|2326.19|2328|2326.5|2327.18|2325.68|0
1625687700000|2021-07-07 19:55:00|2327.71|2326.21|2327.76|2326.26|2328.12|2326.62|2326.06|2324.56|0
1625688000000|2021-07-07 20:00:00|2327.8|2326.3|2327.03|2325.53|2328|2326.5|2326.69|2325.19|0
1625688300000|2021-07-07 20:05:00|2327.05|2325.55|2327.03|2325.53|2327.13|2325.63|2326.71|2325.21|0
1625688600000|2021-07-07 20:10:00|2327.01|2325.51|2327.67|2326.17|2327.83|2326.33|2326.92|2325.42|0
1625688900000|2021-07-07 20:15:00|2327.68|2326.18|2327.52|2326.02|2327.73|2326.23|2327.41|2325.91|0
1625689200000|2021-07-07 20:20:00|2327.51|2326.01|2327.62|2326.12|2327.62|2326.12|2327.41|2325.91|0
1625689500000|2021-07-07 20:25:00|2327.64|2326.14|2327.73|2326.23|2327.73|2326.23|2327.62|2326.12|0
1625689800000|2021-07-07 20:30:00|2327.75|2326.25|2328.06|2326.56|2328.14|2326.64|2327.75|2326.25|0
1625690100000|2021-07-07 20:35:00|2328.1|2326.6|2328.46|2326.96|2328.56|2327.06|2328.1|2326.6|0
1625690400000|2021-07-07 20:40:00|2328.44|2326.94|2328.29|2326.79|2328.54|2327.04|2328.18|2326.68|0
1625690700000|2021-07-07 20:45:00|2328.27|2326.77|2328.63|2327.13|2328.63|2327.13|2328.16|2326.66|0
1625691000000|2021-07-07 20:50:00|2328.64|2327.14|2328.51|2327.01|2328.73|2327.23|2328.41|2326.91|0
1625691300000|2021-07-07 20:55:00|2328.5|2327|2328.63|2327.13|2328.76|2327.26|2328.45|2326.95|0
1625691600000|2021-07-07 21:00:00|2328.59|2327.09|2328.38|2326.88|2328.59|2327.09|2328.37|2326.87|0
1625691900000|2021-07-07 21:05:00|2328.42|2326.92|2328.38|2326.88|2328.42|2326.92|2328.38|2326.88|0
1625692200000|2021-07-07 21:10:00|2328.34|2326.84|2328.34|2326.84|2328.34|2326.84|2328.34|2326.84|0
1625692500000|2021-07-07 21:15:00|2328.38|2326.88|2328.38|2326.88|2328.38|2326.88|2328.34|2326.84|0
1625692800000|2021-07-07 21:20:00|2328.34|2326.84|2328.38|2326.88|2328.42|2326.92|2328.34|2326.84|0
1625693100000|2021-07-07 21:25:00|2328.34|2326.84|2328.42|2326.92|2328.47|2326.97|2328.34|2326.84|0
1625693400000|2021-07-07 21:30:00|2328.38|2326.88|2328.38|2326.88|2328.38|2326.88|2328.38|2326.88|0
1625694300000|2021-07-07 21:45:00|2328.34|2326.84|2328.34|2326.84|2328.34|2326.84|2328.34|2326.84|0
1625694600000|2021-07-07 21:50:00|2328.38|2326.88|2328.38|2326.88|2328.42|2326.92|2328.38|2326.88|0
1625694900000|2021-07-07 21:55:00|2328.42|2326.92|2328.43|2326.93|2328.51|2327.01|2328.38|2326.88|0
1625695200000|2021-07-07 22:00:00|2328.44|2326.94|2328.28|2326.78|2328.59|2327.09|2328.08|2326.58|0
1625695500000|2021-07-07 22:05:00|2328.29|2326.79|2328.44|2326.94|2328.44|2326.94|2328.23|2326.73|0
1625695800000|2021-07-07 22:10:00|2328.45|2326.95|2328.33|2326.83|2328.54|2327.04|2328.23|2326.73|0
1625696100000|2021-07-07 22:15:00|2328.34|2326.84|2328.44|2326.94|2328.44|2326.94|2328.33|2326.83|0
1625696400000|2021-07-07 22:20:00|2328.43|2326.93|2328.23|2326.73|2328.44|2326.94|2328.23|2326.73|0
1625696700000|2021-07-07 22:25:00|2328.22|2326.72|2328.08|2326.58|2328.22|2326.72|2327.97|2326.47|0
1625697000000|2021-07-07 22:30:00|2328.1|2326.6|2327.97|2326.47|2328.23|2326.73|2327.97|2326.47|0
1625697300000|2021-07-07 22:35:00|2327.98|2326.48|2327.94|2326.44|2328.08|2326.58|2327.92|2326.42|0
1625697600000|2021-07-07 22:40:00|2327.93|2326.43|2327.94|2326.44|2327.94|2326.44|2327.83|2326.33|0
1625697900000|2021-07-07 22:45:00|2327.93|2326.43|2327.83|2326.33|2327.93|2326.43|2327.83|2326.33|0
1625698200000|2021-07-07 22:50:00|2327.78|2326.28|2328.09|2326.59|2328.09|2326.59|2327.73|2326.23|0
1625698500000|2021-07-07 22:55:00|2328.08|2326.58|2328.19|2326.69|2328.3|2326.8|2327.99|2326.49|0
1625698800000|2021-07-07 23:00:00|2328.18|2326.68|2328.3|2326.8|2328.3|2326.8|2328.09|2326.59|0
1625699100000|2021-07-07 23:05:00|2328.28|2326.78|2328.3|2326.8|2328.3|2326.8|2328.19|2326.69|0
1625699400000|2021-07-07 23:10:00|2328.29|2326.79|2328.19|2326.69|2328.29|2326.79|2328.09|2326.59|0
1625699700000|2021-07-07 23:15:00|2328.18|2326.68|2328.19|2326.69|2328.19|2326.69|2327.94|2326.44|0
1625700000000|2021-07-07 23:20:00|2328.17|2326.67|2328.32|2326.82|2328.32|2326.82|2328.09|2326.59|0
1625700300000|2021-07-07 23:25:00|2328.31|2326.81|2328.21|2326.71|2328.32|2326.82|2328.21|2326.71|0
1625700600000|2021-07-07 23:30:00|2328.2|2326.7|2328|2326.5|2328.21|2326.71|2328|2326.5|0
1625700900000|2021-07-07 23:35:00|2327.98|2326.48|2328|2326.5|2328|2326.5|2327.89|2326.39|0
1625701200000|2021-07-07 23:40:00|2327.99|2326.49|2327.79|2326.29|2327.99|2326.49|2327.58|2326.08|0
1625701500000|2021-07-07 23:45:00|2327.78|2326.28|2327.54|2326.04|2327.78|2326.28|2327.44|2325.94|0
1625701800000|2021-07-07 23:50:00|2327.56|2326.06|2327.79|2326.29|2327.95|2326.45|2327.54|2326.04|0
1625702100000|2021-07-07 23:55:00|2327.8|2326.3|2327.69|2326.19|2327.84|2326.34|2327.64|2326.14|0
1625702400000|2021-07-08 00:00:00|2327.7|2326.2|2327.43|2325.93|2328.41|2326.91|2327.43|2325.93|0
1625702700000|2021-07-08 00:05:00|2327.45|2325.95|2327.84|2326.34|2328.1|2326.6|2327.45|2325.95|0
1625703000000|2021-07-08 00:10:00|2327.79|2326.29|2327.74|2326.24|2327.84|2326.34|2327.53|2326.03|0
1625703300000|2021-07-08 00:15:00|2327.76|2326.26|2326.12|2324.62|2327.95|2326.45|2325.65|2324.15|0
1625703600000|2021-07-08 00:20:00|2326.15|2324.65|2325.89|2324.39|2326.61|2325.11|2325.74|2324.24|0
1625703900000|2021-07-08 00:25:00|2325.09|2323.59|2324.57|2323.07|2325.3|2323.8|2324.43|2322.93|0
1625704200000|2021-07-08 00:30:00|2324.8|2323.3|2325.06|2323.56|2325.41|2323.91|2324.8|2323.3|0
1625704500000|2021-07-08 00:35:00|2325.07|2323.57|2324.78|2323.28|2325.31|2323.81|2324.55|2323.05|0
1625704800000|2021-07-08 00:40:00|2324.71|2323.21|2324.17|2322.67|2324.71|2323.21|2324.16|2322.66|0
1625705100000|2021-07-08 00:45:00|2324.21|2322.71|2324.29|2322.79|2324.3|2322.8|2323.8|2322.3|0
1625705400000|2021-07-08 00:50:00|2324.28|2322.78|2323.82|2322.32|2324.29|2322.79|2323.26|2321.76|0
1625705700000|2021-07-08 00:55:00|2323.75|2322.25|2324.47|2322.97|2324.7|2323.2|2323.28|2321.78|0
1625706000000|2021-07-08 01:00:00|2324.46|2322.96|2324.5|2323|2324.7|2323.2|2323.96|2322.46|0
1625706300000|2021-07-08 01:05:00|2324.46|2322.96|2324.25|2322.75|2324.65|2323.15|2323.49|2321.99|0
1625706600000|2021-07-08 01:10:00|2324.24|2322.74|2323.66|2322.16|2324.24|2322.74|2323.65|2322.15|0
1625706900000|2021-07-08 01:15:00|2323.7|2322.2|2323.99|2322.49|2323.99|2322.49|2323.26|2321.76|0
1625707200000|2021-07-08 01:20:00|2323.96|2322.46|2324.2|2322.7|2324.4|2322.9|2323.63|2322.13|0
1625707500000|2021-07-08 01:25:00|2324.27|2322.77|2323.92|2322.42|2324.44|2322.94|2323.68|2322.18|0
1625707800000|2021-07-08 01:30:00|2323.96|2322.46|2324.15|2322.65|2324.4|2322.9|2323.65|2322.15|0
1625708100000|2021-07-08 01:35:00|2324.16|2322.66|2324.88|2323.38|2325.12|2323.62|2323.89|2322.39|0
1625708400000|2021-07-08 01:40:00|2324.87|2323.37|2324.65|2323.15|2325.37|2323.87|2324.63|2323.13|0
1625708700000|2021-07-08 01:45:00|2324.64|2323.14|2323.11|2321.61|2324.64|2323.14|2322.88|2321.38|0
1625709000000|2021-07-08 01:50:00|2323.1|2321.6|2322.17|2320.67|2323.18|2321.68|2322.07|2320.57|0
1625709300000|2021-07-08 01:55:00|2322.07|2320.57|2321.71|2320.21|2322.43|2320.93|2321.71|2320.21|0
1625709600000|2021-07-08 02:00:00|2321.72|2320.22|2322.19|2320.69|2322.19|2320.69|2321.43|2319.93|0
1625709900000|2021-07-08 02:05:00|2322.18|2320.68|2322.67|2321.17|2322.67|2321.17|2321.93|2320.43|0
1625710200000|2021-07-08 02:10:00|2322.66|2321.16|2322.21|2320.71|2322.69|2321.19|2321.71|2320.21|0
1625710500000|2021-07-08 02:15:00|2322.19|2320.69|2322.18|2320.68|2322.44|2320.94|2321.95|2320.45|0
1625710800000|2021-07-08 02:20:00|2322.19|2320.69|2321.41|2319.91|2322.67|2321.17|2321.39|2319.89|0
1625711100000|2021-07-08 02:25:00|2321.42|2319.92|2321.39|2319.89|2321.93|2320.43|2321.39|2319.89|0
1625711400000|2021-07-08 02:30:00|2321.38|2319.88|2320.28|2318.78|2321.42|2319.92|2320.28|2318.78|0
1625711700000|2021-07-08 02:35:00|2320.24|2318.74|2319.18|2317.68|2320.24|2318.74|2318.93|2317.43|0
1625712000000|2021-07-08 02:40:00|2319.17|2317.67|2319.32|2317.82|2319.67|2318.17|2318.64|2317.14|0
1625712300000|2021-07-08 02:45:00|2319.28|2317.78|2319.78|2318.28|2320.06|2318.56|2319.07|2317.57|0
1625712600000|2021-07-08 02:50:00|2319.77|2318.27|2320.28|2318.78|2320.38|2318.88|2319.77|2318.27|0
1625712900000|2021-07-08 02:55:00|2320.21|2318.71|2320.29|2318.79|2320.52|2319.02|2319.79|2318.29|0
1625713200000|2021-07-08 03:00:00|2320.22|2318.72|2319.82|2318.32|2320.22|2318.72|2319.56|2318.06|0
1625713500000|2021-07-08 03:05:00|2319.81|2318.31|2320.08|2318.58|2320.32|2318.82|2319.68|2318.18|0
1625713800000|2021-07-08 03:10:00|2320.07|2318.57|2320.81|2319.31|2320.81|2319.31|2319.84|2318.34|0
1625714100000|2021-07-08 03:15:00|2320.79|2319.29|2320.12|2318.62|2320.79|2319.29|2320|2318.5|0
1625714400000|2021-07-08 03:20:00|2320.08|2318.58|2319.22|2317.72|2320.36|2318.86|2319.22|2317.72|0
1625714700000|2021-07-08 03:25:00|2319.23|2317.73|2319.36|2317.86|2319.36|2317.86|2318.99|2317.49|0
1625715000000|2021-07-08 03:30:00|2319.26|2317.76|2319.96|2318.46|2320.07|2318.57|2319.23|2317.73|0
1625715300000|2021-07-08 03:35:00|2319.97|2318.47|2319.49|2317.99|2320.22|2318.72|2319.48|2317.98|0
1625715600000|2021-07-08 03:40:00|2319.57|2318.07|2319.23|2317.73|2319.97|2318.47|2319.22|2317.72|0
1625715900000|2021-07-08 03:45:00|2319.2|2317.7|2319.25|2317.75|2319.26|2317.76|2318.98|2317.48|0
1625716200000|2021-07-08 03:50:00|2319.26|2317.76|2319.78|2318.28|2319.78|2318.28|2319.25|2317.75|0
1625716500000|2021-07-08 03:55:00|2319.71|2318.21|2320|2318.5|2320.03|2318.53|2319.54|2318.04|0
1625716800000|2021-07-08 04:00:00|2319.93|2318.43|2319.77|2318.27|2320.25|2318.75|2319.51|2318.01|0
1625717100000|2021-07-08 04:05:00|2319.81|2318.31|2319.77|2318.27|2320.02|2318.52|2319.76|2318.26|0
1625717400000|2021-07-08 04:10:00|2319.76|2318.26|2319.97|2318.47|2320.23|2318.73|2319.73|2318.23|0
1625717700000|2021-07-08 04:15:00|2319.94|2318.44|2319.59|2318.09|2319.97|2318.47|2319.47|2317.97|0
1625718000000|2021-07-08 04:20:00|2319.63|2318.13|2319.97|2318.47|2320.07|2318.57|2319.63|2318.13|0
1625718300000|2021-07-08 04:25:00|2319.98|2318.48|2320|2318.5|2320.23|2318.73|2319.74|2318.24|0
1625718600000|2021-07-08 04:30:00|2319.98|2318.48|2320.88|2319.38|2321.01|2319.51|2319.75|2318.25|0
1625718900000|2021-07-08 04:35:00|2320.87|2319.37|2320.57|2319.07|2321.01|2319.51|2320.45|2318.95|0
1625719200000|2021-07-08 04:40:00|2320.55|2319.05|2320.3|2318.8|2320.57|2319.07|2320.05|2318.55|0
1625719500000|2021-07-08 04:45:00|2320.26|2318.76|2320.08|2318.58|2320.34|2318.84|2319.82|2318.32|0
1625719800000|2021-07-08 04:50:00|2320.11|2318.61|2320.82|2319.32|2321.05|2319.55|2320.06|2318.56|0
1625720100000|2021-07-08 04:55:00|2320.75|2319.25|2321.28|2319.78|2321.28|2319.78|2320.57|2319.07|0
1625720400000|2021-07-08 05:00:00|2321.27|2319.77|2320.55|2319.05|2321.27|2319.77|2320.55|2319.05|0
1625720700000|2021-07-08 05:05:00|2320.62|2319.12|2319.78|2318.28|2320.78|2319.28|2319.77|2318.27|0
1625721000000|2021-07-08 05:10:00|2319.74|2318.24|2319.32|2317.82|2320.04|2318.54|2319.31|2317.81|0
1625721300000|2021-07-08 05:15:00|2319.33|2317.83|2320.1|2318.6|2320.32|2318.82|2319.33|2317.83|0
1625721600000|2021-07-08 05:20:00|2320.2|2318.7|2320.11|2318.61|2320.6|2319.1|2320.1|2318.6|0
1625721900000|2021-07-08 05:25:00|2320.18|2318.68|2321.14|2319.64|2321.14|2319.64|2320.18|2318.68|0
1625722200000|2021-07-08 05:30:00|2321.12|2319.62|2319.53|2318.03|2321.12|2319.62|2319.43|2317.93|0
1625722500000|2021-07-08 05:35:00|2319.43|2317.93|2319.38|2317.88|2319.64|2318.14|2319.12|2317.62|0
1625722800000|2021-07-08 05:40:00|2319.34|2317.84|2318.87|2317.37|2319.49|2317.99|2318.87|2317.37|0
1625723100000|2021-07-08 05:45:00|2318.86|2317.36|2318.75|2317.25|2319.15|2317.65|2318.63|2317.13|0
1625723400000|2021-07-08 05:50:00|2318.72|2317.22|2318.88|2317.38|2318.9|2317.4|2318.15|2316.65|0
1625723700000|2021-07-08 05:55:00|2318.81|2317.31|2318.18|2316.68|2319.17|2317.67|2318.18|2316.68|0
1625724000000|2021-07-08 06:00:00|2318.17|2316.67|2319.71|2318.21|2319.96|2318.46|2317.39|2315.89|0
1625724300000|2021-07-08 06:05:00|2319.7|2318.2|2317.27|2315.77|2320.06|2318.56|2317.27|2315.77|0
1625724600000|2021-07-08 06:10:00|2317.28|2315.78|2315.33|2313.83|2317.51|2316.01|2315.33|2313.83|0
1625724900000|2021-07-08 06:15:00|2315.32|2313.82|2315.86|2314.36|2316.46|2314.96|2315.09|2313.59|0
1625725200000|2021-07-08 06:20:00|2315.82|2314.32|2316.22|2314.72|2316.22|2314.72|2315.12|2313.62|0
1625725500000|2021-07-08 06:25:00|2316.29|2314.79|2317.17|2315.67|2317.63|2316.13|2316.22|2314.72|0
1625725800000|2021-07-08 06:30:00|2317.16|2315.66|2321.7|2320.3|2321.83|2320.43|2316.42|2314.92|2
1625726100000|2021-07-08 06:35:00|2321.2|2319.8|2317.83|2316.43|2321.7|2320.3|2317.83|2316.43|9
1625726400000|2021-07-08 06:40:00|2317.7|2316.3|2316.33|2314.93|2317.95|2316.55|2316.2|2314.8|17
1625726700000|2021-07-08 06:45:00|2315.95|2314.55|2316.08|2314.68|2316.08|2314.68|2315.58|2314.18|43
1625727000000|2021-07-08 06:50:00|2316.2|2314.8|2317.95|2316.55|2318.45|2317.05|2316.08|2314.68|28
1625727300000|2021-07-08 06:55:00|2316.74|2315.24|2313.87|2312.37|2316.98|2315.48|2312.22|2310.72|0
1625727600000|2021-07-08 07:00:00|2319.13|2318.63|2312.5|2312|2319.25|2318.75|2311.25|2310.75|4211
1625727900000|2021-07-08 07:05:00|2312.25|2311.75|2316.63|2316.13|2316.75|2316.25|2310.88|2310.38|4120
1625728200000|2021-07-08 07:10:00|2316.5|2316|2318.13|2317.63|2320.63|2320.13|2314.25|2313.75|2793
1625728500000|2021-07-08 07:15:00|2318.38|2317.88|2317.63|2317.13|2321.13|2320.63|2316.88|2316.38|2464
1625728800000|2021-07-08 07:20:00|2317.38|2316.88|2317.25|2316.75|2317.38|2316.88|2312.75|2312.25|3171
1625729100000|2021-07-08 07:25:00|2317.13|2316.63|2316.38|2315.88|2318.63|2318.13|2314.88|2314.38|1728
1625729400000|2021-07-08 07:30:00|2316.25|2315.75|2313.13|2312.63|2316.38|2315.88|2310.88|2310.38|2278
1625729700000|2021-07-08 07:35:00|2313.25|2312.75|2315.13|2314.63|2315.38|2314.88|2309.88|2309.38|1769
1625730000000|2021-07-08 07:40:00|2315|2314.5|2311.88|2311.38|2315.38|2314.88|2309.88|2309.38|1500
1625730300000|2021-07-08 07:45:00|2311.63|2311.13|2311.13|2310.63|2313.25|2312.75|2308.38|2307.88|1657
1625730600000|2021-07-08 07:50:00|2311|2310.5|2310.5|2310|2311|2310.5|2307.75|2307.25|1276
1625730900000|2021-07-08 07:55:00|2310.38|2309.88|2313.38|2312.88|2313.88|2313.38|2309.13|2308.63|1067
1625731200000|2021-07-08 08:00:00|2313.25|2312.75|2308.38|2307.88|2313.38|2312.88|2307.75|2307.25|1260
1625731500000|2021-07-08 08:05:00|2308.13|2307.63|2309.13|2308.63|2310.38|2309.88|2306.13|2305.63|1462
1625731800000|2021-07-08 08:10:00|2309|2308.5|2311.38|2310.88|2311.38|2310.88|2306.75|2306.25|948
1625732100000|2021-07-08 08:15:00|2311.25|2310.75|2312.13|2311.63|2313.5|2313|2309.25|2308.75|785
1625732400000|2021-07-08 08:20:00|2311.88|2311.38|2306.38|2305.88|2312.13|2311.63|2306|2305.5|1265
1625732700000|2021-07-08 08:25:00|2306.88|2306.38|2307.13|2306.63|2307.88|2307.38|2304.88|2304.38|1953
1625733000000|2021-07-08 08:30:00|2307|2306.5|2306.38|2305.88|2308.13|2307.63|2305.63|2305.13|847
1625733300000|2021-07-08 08:35:00|2306.25|2305.75|2308.38|2307.88|2308.38|2307.88|2305.38|2304.88|895
1625733600000|2021-07-08 08:40:00|2308.5|2308|2309.88|2309.38|2309.88|2309.38|2306.63|2306.13|831
1625733900000|2021-07-08 08:45:00|2309.63|2309.13|2313.63|2313.13|2314|2313.5|2309.13|2308.63|1045
1625734200000|2021-07-08 08:50:00|2313.5|2313|2312.13|2311.63|2314.13|2313.63|2311.38|2310.88|888
1625734500000|2021-07-08 08:55:00|2312.25|2311.75|2311.75|2311.25|2312.75|2312.25|2310.38|2309.88|553
1625734800000|2021-07-08 09:00:00|2311.88|2311.38|2309.88|2309.38|2311.88|2311.38|2309.38|2308.88|459
1625735100000|2021-07-08 09:05:00|2310.13|2309.63|2308.38|2307.88|2310.13|2309.63|2307.88|2307.38|560
1625735400000|2021-07-08 09:10:00|2308.5|2308|2310.38|2309.88|2310.63|2310.13|2306.38|2305.88|542
1625735700000|2021-07-08 09:15:00|2310.25|2309.75|2309.88|2309.38|2310.88|2310.38|2309.13|2308.63|225
1625736000000|2021-07-08 09:20:00|2309.75|2309.25|2308.88|2308.38|2309.88|2309.38|2307.5|2307|363
1625736300000|2021-07-08 09:25:00|2308.75|2308.25|2311.13|2310.63|2311.38|2310.88|2308.63|2308.13|360
1625736600000|2021-07-08 09:30:00|2311|2310.5|2311.5|2311|2312.63|2312.13|2310.88|2310.38|355
1625736900000|2021-07-08 09:35:00|2311.63|2311.13|2309.13|2308.63|2311.88|2311.38|2308.88|2308.38|386
1625737200000|2021-07-08 09:40:00|2309.25|2308.75|2311.38|2310.88|2311.88|2311.38|2309.25|2308.75|445
1625737500000|2021-07-08 09:45:00|2311.5|2311|2311.63|2311.13|2312.25|2311.75|2310|2309.5|291
1625737800000|2021-07-08 09:50:00|2311.75|2311.25|2309.38|2308.88|2311.75|2311.25|2309.13|2308.63|304
1625738100000|2021-07-08 09:55:00|2309.5|2309|2307.63|2307.13|2309.63|2309.13|2306.88|2306.38|718
1625738400000|2021-07-08 10:00:00|2307.5|2307|2306.88|2306.38|2307.5|2307|2304.88|2304.38|829
1625738700000|2021-07-08 10:05:00|2306.75|2306.25|2302.13|2301.63|2306.88|2306.38|2302.13|2301.63|691
1625739000000|2021-07-08 10:10:00|2302|2301.5|2299.38|2298.88|2302|2301.5|2299.13|2298.63|1788
1625739300000|2021-07-08 10:15:00|2299.5|2299|2298.63|2298.13|2299.63|2299.13|2297.63|2297.13|816
1625739600000|2021-07-08 10:20:00|2298.5|2298|2297.13|2296.63|2298.63|2298.13|2295.88|2295.38|1320
1625739900000|2021-07-08 10:25:00|2297|2296.5|2293.38|2292.88|2297.38|2296.88|2292.63|2292.13|1388
1625740200000|2021-07-08 10:30:00|2293.13|2292.63|2294.63|2294.13|2295.88|2295.38|2291.63|2291.13|1477
1625740500000|2021-07-08 10:35:00|2294.75|2294.25|2295.75|2295.25|2296.5|2296|2293.88|2293.38|703
1625740800000|2021-07-08 10:40:00|2295.88|2295.38|2294|2293.5|2295.88|2295.38|2292.63|2292.13|786
1625741100000|2021-07-08 10:45:00|2294.13|2293.63|2296.13|2295.63|2297.75|2297.25|2292.88|2292.38|1024
1625741400000|2021-07-08 10:50:00|2296|2295.5|2295.75|2295.25|2297.25|2296.75|2294|2293.5|614
1625741700000|2021-07-08 10:55:00|2295.88|2295.38|2298.38|2297.88|2298.5|2298|2294.38|2293.88|516
1625742000000|2021-07-08 11:00:00|2298.5|2298|2297.75|2297.25|2299.13|2298.63|2297.25|2296.75|698
1625742300000|2021-07-08 11:05:00|2297.63|2297.13|2295.13|2294.63|2298.13|2297.63|2294.63|2294.13|429
1625742600000|2021-07-08 11:10:00|2295.25|2294.75|2292.75|2292.25|2295.25|2294.75|2290.75|2290.25|1068
1625742900000|2021-07-08 11:15:00|2292.63|2292.13|2292.63|2292.13|2293.75|2293.25|2291.13|2290.63|858
1625743200000|2021-07-08 11:20:00|2292.5|2292|2295.38|2294.88|2295.38|2294.88|2291.63|2291.13|424
1625743500000|2021-07-08 11:25:00|2295.25|2294.75|2293.13|2292.63|2295.38|2294.88|2291.88|2291.38|486
1625743800000|2021-07-08 11:30:00|2292.88|2292.38|2289.13|2288.63|2293.25|2292.75|2287.88|2287.38|1001
1625744100000|2021-07-08 11:35:00|2288.88|2288.38|2288.13|2287.63|2289.38|2288.88|2287.13|2286.63|958
1625744400000|2021-07-08 11:40:00|2288.43|2287.93|2288.55|2288.05|2288.55|2288.05|2286.68|2286.18|911
1625744700000|2021-07-08 11:45:00|2288.43|2287.93|2288.3|2287.8|2289.18|2288.68|2286.55|2286.05|929
1625745000000|2021-07-08 11:50:00|2288.43|2287.93|2287.18|2286.68|2289.05|2288.55|2287.05|2286.55|755
1625745300000|2021-07-08 11:55:00|2287.3|2286.8|2288.93|2288.43|2289.68|2289.18|2285.93|2285.43|926
1625745600000|2021-07-08 12:00:00|2289.05|2288.55|2285.55|2285.05|2289.3|2288.8|2285.18|2284.68|921
1625745900000|2021-07-08 12:05:00|2285.43|2284.93|2284.18|2283.68|2285.55|2285.05|2283.43|2282.93|857
1625746200000|2021-07-08 12:10:00|2284.05|2283.55|2285.43|2284.93|2285.43|2284.93|2282.93|2282.43|852
1625746500000|2021-07-08 12:15:00|2285.55|2285.05|2288.8|2288.3|2288.8|2288.3|2284.8|2284.3|1292
1625746800000|2021-07-08 12:20:00|2288.93|2288.43|2288.93|2288.43|2289.18|2288.68|2286.18|2285.68|1101
1625747100000|2021-07-08 12:25:00|2288.8|2288.3|2292.3|2291.8|2293.43|2292.93|2288.55|2288.05|1137
1625747400000|2021-07-08 12:30:00|2292.18|2291.68|2291.43|2290.93|2296.05|2295.55|2291.3|2290.8|736
1625747700000|2021-07-08 12:35:00|2291.3|2290.8|2293.68|2293.18|2293.93|2293.43|2290.68|2290.18|673
1625748000000|2021-07-08 12:40:00|2293.43|2292.93|2292.68|2292.18|2293.68|2293.18|2291.43|2290.93|426
1625748300000|2021-07-08 12:45:00|2292.55|2292.05|2293.8|2293.3|2293.93|2293.43|2291.68|2291.18|473
1625748600000|2021-07-08 12:50:00|2293.68|2293.18|2293.18|2292.68|2294.05|2293.55|2291.93|2291.43|492
1625748900000|2021-07-08 12:55:00|2293.05|2292.55|2290.68|2290.18|2293.18|2292.68|2290.05|2289.55|866
1625749200000|2021-07-08 13:00:00|2290.93|2290.43|2290.18|2289.68|2291.18|2290.68|2289.43|2288.93|471
1625749500000|2021-07-08 13:05:00|2290.3|2289.8|2287.43|2286.93|2290.43|2289.93|2287.43|2286.93|564
1625749800000|2021-07-08 13:10:00|2287.3|2286.8|2287.93|2287.43|2290.18|2289.68|2286.93|2286.43|453
1625750100000|2021-07-08 13:15:00|2288.05|2287.55|2289.43|2288.93|2289.55|2289.05|2287.3|2286.8|426
1625750400000|2021-07-08 13:20:00|2289.3|2288.8|2290.43|2289.93|2290.43|2289.93|2288.68|2288.18|658
1625750700000|2021-07-08 13:25:00|2290.3|2289.8|2291.93|2291.43|2291.93|2291.43|2289.8|2289.3|888
1625751000000|2021-07-08 13:30:00|2291.8|2291.3|2293.43|2292.93|2294.8|2294.3|2291.55|2291.05|1853
1625751300000|2021-07-08 13:35:00|2293.55|2293.05|2293.05|2292.55|2294.8|2294.3|2290.55|2290.05|1112
1625751600000|2021-07-08 13:40:00|2293.18|2292.68|2288.43|2287.93|2294.43|2293.93|2287.93|2287.43|1216
1625751900000|2021-07-08 13:45:00|2288.3|2287.8|2284.8|2284.3|2288.3|2287.8|2283.68|2283.18|1577
1625752200000|2021-07-08 13:50:00|2284.68|2284.18|2291.05|2290.55|2291.18|2290.68|2284.18|2283.68|1710
1625752500000|2021-07-08 13:55:00|2291.18|2290.68|2291.05|2290.55|2291.43|2290.93|2286.43|2285.93|1547
1625752800000|2021-07-08 14:00:00|2291.43|2290.93|2287.8|2287.3|2291.43|2290.93|2285.18|2284.68|1806
1625753100000|2021-07-08 14:05:00|2288.05|2287.55|2283.93|2283.43|2288.05|2287.55|2283.93|2283.43|1232
1625753400000|2021-07-08 14:10:00|2283.92|2283.42|2282.67|2282.17|2284.79|2284.29|2282.42|2281.92|932
1625753700000|2021-07-08 14:15:00|2282.79|2282.29|2282.17|2281.67|2283.42|2282.92|2280.42|2279.92|1177
1625754000000|2021-07-08 14:20:00|2281.92|2281.42|2281.54|2281.04|2282.42|2281.92|2280.42|2279.92|1571
1625754300000|2021-07-08 14:25:00|2281.67|2281.17|2287.92|2287.42|2287.92|2287.42|2281.17|2280.67|1179
1625754600000|2021-07-08 14:30:00|2287.79|2287.29|2284.42|2283.92|2289.92|2289.42|2284.17|2283.67|1647
1625754900000|2021-07-08 14:35:00|2284.67|2284.17|2282.29|2281.79|2285.17|2284.67|2281.17|2280.67|1606
1625755200000|2021-07-08 14:40:00|2282.42|2281.92|2285.42|2284.92|2286.17|2285.67|2280.54|2280.04|1343
1625755500000|2021-07-08 14:45:00|2285.29|2284.79|2280.92|2280.42|2285.54|2285.04|2280.42|2279.92|1090
1625755800000|2021-07-08 14:50:00|2281.17|2280.67|2283.17|2282.67|2285.29|2284.79|2279.04|2278.54|1600
1625756100000|2021-07-08 14:55:00|2283.04|2282.54|2280.67|2280.17|2283.42|2282.92|2279.92|2279.42|1734
1625756400000|2021-07-08 15:00:00|2280.79|2280.29|2284.42|2283.92|2284.79|2284.29|2280.17|2279.67|2435
1625756700000|2021-07-08 15:05:00|2284.54|2284.04|2288.42|2287.92|2288.92|2288.42|2284.54|2284.04|1833
1625757000000|2021-07-08 15:10:00|2288.67|2288.17|2287.17|2286.67|2289.04|2288.54|2286.42|2285.92|1734
1625757300000|2021-07-08 15:15:00|2286.92|2286.42|2288.92|2288.42|2289.42|2288.92|2285.29|2284.79|2890
1625757600000|2021-07-08 15:20:00|2289.04|2288.54|2291.81|2290.31|2292.04|2291.54|2288.79|2288.29|2845
1625757900000|2021-07-08 15:25:00|2291.74|2290.24|2291.68|2290.18|2293.16|2291.66|2289.87|2288.37|1161
1625758200000|2021-07-08 15:30:00|2291.66|2290.16|2291.74|2290.34|2292.87|2291.37|2290.49|2289.09|27
1625758500000|2021-07-08 15:35:00|2291.87|2290.47|2295.87|2294.47|2295.87|2294.47|2291.74|2290.34|0
1625758800000|2021-07-08 15:40:00|2296.12|2294.72|2295.49|2294.09|2296.62|2295.22|2295.37|2293.97|0
1625759100000|2021-07-08 15:45:00|2295.62|2294.22|2296.12|2294.72|2296.49|2295.09|2295.62|2294.22|0
1625759400000|2021-07-08 15:50:00|2296.49|2295.09|2297.87|2296.47|2297.99|2296.59|2296.12|2294.72|0
1625759700000|2021-07-08 15:55:00|2297.99|2296.59|2298.68|2297.18|2298.87|2297.47|2297.74|2296.34|118229
1625760000000|2021-07-08 16:00:00|2298.67|2297.17|2298.27|2296.77|2299.1|2297.6|2297.95|2296.45|0
1625760300000|2021-07-08 16:05:00|2298.26|2296.76|2299.26|2297.76|2299.27|2297.77|2298.18|2296.68|0
1625760600000|2021-07-08 16:10:00|2299.19|2297.69|2296.69|2295.19|2299.19|2297.69|2296.69|2295.19|0
1625760900000|2021-07-08 16:15:00|2296.7|2295.2|2297.21|2295.71|2297.76|2296.26|2296.64|2295.14|0
1625761200000|2021-07-08 16:20:00|2297.2|2295.7|2296.86|2295.36|2298.42|2296.92|2296.85|2295.35|0
1625761500000|2021-07-08 16:25:00|2296.88|2295.38|2298.28|2296.78|2298.79|2297.29|2296.86|2295.36|0
1625761800000|2021-07-08 16:30:00|2298.27|2296.77|2298.92|2297.42|2300.01|2298.51|2298.26|2296.76|0
1625762100000|2021-07-08 16:35:00|2298.93|2297.43|2298.02|2296.52|2299.12|2297.62|2297.86|2296.36|0
1625762400000|2021-07-08 16:40:00|2298|2296.5|2297.39|2295.89|2298.05|2296.55|2296.5|2295|0
1625762700000|2021-07-08 16:45:00|2297.37|2295.87|2297.36|2295.86|2297.64|2296.14|2296.84|2295.34|0
1625763000000|2021-07-08 16:50:00|2297.37|2295.87|2297.89|2296.39|2297.91|2296.41|2296.82|2295.32|0
1625763300000|2021-07-08 16:55:00|2297.88|2296.38|2298.09|2296.59|2298.42|2296.92|2297.42|2295.92|0
1625763600000|2021-07-08 17:00:00|2298.08|2296.58|2297.3|2295.8|2298.36|2296.86|2297.06|2295.56|0
1625763900000|2021-07-08 17:05:00|2297.29|2295.79|2297.74|2296.24|2298.31|2296.81|2297.29|2295.79|0
1625764200000|2021-07-08 17:10:00|2297.75|2296.25|2294.53|2293.03|2298|2296.5|2294.39|2292.89|0
1625764500000|2021-07-08 17:15:00|2294.55|2293.05|2295.57|2294.07|2296.64|2295.14|2294.49|2292.99|0
1625764800000|2021-07-08 17:20:00|2295.5|2294|2295.48|2293.98|2296.02|2294.52|2294.29|2292.79|0
1625765100000|2021-07-08 17:25:00|2295.49|2293.99|2297.34|2295.84|2297.34|2295.84|2295.49|2293.99|0
1625765400000|2021-07-08 17:30:00|2297.36|2295.86|2296.62|2295.12|2297.91|2296.41|2296.07|2294.57|0
1625765700000|2021-07-08 17:35:00|2296.63|2295.13|2297.6|2296.1|2297.89|2296.39|2296.32|2294.82|0
1625766000000|2021-07-08 17:40:00|2297.59|2296.09|2297.59|2296.09|2297.91|2296.41|2297.08|2295.58|0
1625766300000|2021-07-08 17:45:00|2297.6|2296.1|2296.25|2294.75|2297.85|2296.35|2296.24|2294.74|0
1625766600000|2021-07-08 17:50:00|2296.27|2294.77|2295.5|2294|2296.69|2295.19|2295.27|2293.77|0
1625766900000|2021-07-08 17:55:00|2295.57|2294.07|2295.54|2294.04|2296.07|2294.57|2295.2|2293.7|0
1625767200000|2021-07-08 18:00:00|2295.61|2294.11|2295.18|2293.68|2295.88|2294.38|2294.65|2293.15|0
1625767500000|2021-07-08 18:05:00|2295.15|2293.65|2293.89|2292.39|2295.2|2293.7|2293.62|2292.12|0
1625767800000|2021-07-08 18:10:00|2293.91|2292.41|2294.72|2293.22|2294.99|2293.49|2293.64|2292.14|0
1625768100000|2021-07-08 18:15:00|2294.73|2293.23|2292.79|2291.29|2295.25|2293.75|2292.26|2290.76|0
1625768400000|2021-07-08 18:20:00|2292.75|2291.25|2291.77|2290.27|2293.29|2291.79|2291.77|2290.27|0
1625768700000|2021-07-08 18:25:00|2291.78|2290.28|2292|2290.5|2292.54|2291.04|2291.2|2289.7|0
1625769000000|2021-07-08 18:30:00|2291.99|2290.49|2292.2|2290.7|2292.35|2290.85|2291|2289.5|0
1625769300000|2021-07-08 18:35:00|2292.16|2290.66|2291.43|2289.93|2292.43|2290.93|2291.07|2289.57|0
1625769600000|2021-07-08 18:40:00|2291.46|2289.96|2291.34|2289.84|2291.88|2290.38|2291.08|2289.58|0
1625769900000|2021-07-08 18:45:00|2291.36|2289.86|2290.21|2288.71|2291.62|2290.12|2290.21|2288.71|0
1625770200000|2021-07-08 18:50:00|2290.23|2288.73|2290.02|2288.52|2291.08|2289.58|2289.78|2288.28|0
1625770500000|2021-07-08 18:55:00|2290.01|2288.51|2291.61|2290.11|2292.45|2290.95|2289.77|2288.27|0
1625770800000|2021-07-08 19:00:00|2291.59|2290.09|2292.45|2290.95|2293.22|2291.72|2291.46|2289.96|0
1625771100000|2021-07-08 19:05:00|2292.46|2290.96|2291.67|2290.17|2292.96|2291.46|2291.16|2289.66|0
1625771400000|2021-07-08 19:10:00|2291.68|2290.18|2290.8|2289.3|2292.19|2290.69|2290.55|2289.05|0
1625771700000|2021-07-08 19:15:00|2290.81|2289.31|2290.76|2289.26|2290.81|2289.31|2289.65|2288.15|0
1625772000000|2021-07-08 19:20:00|2290.77|2289.27|2292.24|2290.74|2292.91|2291.41|2290.23|2288.73|0
1625772300000|2021-07-08 19:25:00|2292.2|2290.7|2292.31|2290.81|2292.89|2291.39|2291.16|2289.66|0
1625772600000|2021-07-08 19:30:00|2292.34|2290.84|2293.06|2291.56|2293.88|2292.38|2292.02|2290.52|0
1625772900000|2021-07-08 19:35:00|2293.07|2291.57|2294.6|2293.1|2295.2|2293.7|2292.75|2291.25|0
1625773200000|2021-07-08 19:40:00|2294.62|2293.12|2292.75|2291.25|2294.62|2293.12|2291.86|2290.36|0
1625773500000|2021-07-08 19:45:00|2292.73|2291.23|2290.09|2288.59|2292.98|2291.48|2290.08|2288.58|0
1625773800000|2021-07-08 19:50:00|2290.02|2288.52|2291.83|2290.33|2292.74|2291.24|2288.86|2287.36|0
1625774100000|2021-07-08 19:55:00|2291.84|2290.34|2295.65|2294.15|2295.65|2294.15|2291.84|2290.34|0
1625774400000|2021-07-08 20:00:00|2295.7|2294.2|2295.34|2293.84|2296.98|2295.48|2295.24|2293.74|0
1625774700000|2021-07-08 20:05:00|2295.36|2293.86|2294.14|2292.64|2295.55|2294.05|2293.47|2291.97|0
1625775000000|2021-07-08 20:10:00|2294.12|2292.62|2294.04|2292.54|2294.25|2292.75|2293.37|2291.87|0
1625775300000|2021-07-08 20:15:00|2294.02|2292.52|2293.83|2292.33|2294.04|2292.54|2293.57|2292.07|0
1625775600000|2021-07-08 20:20:00|2293.84|2292.34|2294.25|2292.75|2294.25|2292.75|2293.83|2292.33|0
1625775900000|2021-07-08 20:25:00|2294.24|2292.74|2294.77|2293.27|2294.77|2293.27|2294.14|2292.64|0
1625776200000|2021-07-08 20:30:00|2294.75|2293.25|2294.88|2293.38|2294.88|2293.38|2294.67|2293.17|0
1625776500000|2021-07-08 20:35:00|2294.87|2293.37|2294.56|2293.06|2294.98|2293.48|2294.35|2292.85|0
1625776800000|2021-07-08 20:40:00|2294.6|2293.1|2294.98|2293.48|2295.13|2293.63|2294.6|2293.1|0
1625777100000|2021-07-08 20:45:00|2295|2293.5|2294.67|2293.17|2295.13|2293.63|2294.67|2293.17|0
1625777400000|2021-07-08 20:50:00|2294.69|2293.19|2294.57|2293.07|2294.99|2293.49|2294.57|2293.07|0
1625777700000|2021-07-08 20:55:00|2294.58|2293.08|2294.63|2293.13|2295.14|2293.64|2294.58|2293.08|0
1625778000000|2021-07-08 21:00:00|2294.75|2293.25|2295.07|2293.57|2295.07|2293.57|2294.58|2293.08|0
1625778300000|2021-07-08 21:05:00|2295.02|2293.52|2295.02|2293.52|2295.07|2293.57|2294.98|2293.48|0
1625778600000|2021-07-08 21:10:00|2295.07|2293.57|2295.02|2293.52|2295.11|2293.61|2294.94|2293.44|0
1625778900000|2021-07-08 21:15:00|2295.11|2293.61|2295.11|2293.61|2295.11|2293.61|2295.02|2293.52|0
1625779200000|2021-07-08 21:20:00|2295.15|2293.65|2295.18|2293.68|2295.19|2293.69|2295.14|2293.64|0
1625779500000|2021-07-08 21:25:00|2295.14|2293.64|2295.14|2293.64|2295.14|2293.64|2295.14|2293.64|0
1625779800000|2021-07-08 21:30:00|2295.1|2293.6|2295.06|2293.56|2295.14|2293.64|2295.06|2293.56|0
1625780100000|2021-07-08 21:35:00|2295.1|2293.6|2295.14|2293.64|2295.14|2293.64|2295.1|2293.6|0
1625780400000|2021-07-08 21:40:00|2295.18|2293.68|2295.12|2293.62|2295.18|2293.68|2295.12|2293.62|0
1625780700000|2021-07-08 21:45:00|2295.08|2293.58|2295.04|2293.54|2295.12|2293.62|2295.04|2293.54|0
1625781000000|2021-07-08 21:50:00|2295.06|2293.56|2295.18|2293.68|2295.18|2293.68|2295.06|2293.56|0
1625781300000|2021-07-08 21:55:00|2295.14|2293.64|2295.14|2293.64|2295.23|2293.73|2295.1|2293.6|0
1625781600000|2021-07-08 22:00:00|2295.16|2293.66|2294.79|2293.29|2295.37|2293.87|2294.58|2293.08|0
1625781900000|2021-07-08 22:05:00|2294.8|2293.3|2295.32|2293.82|2295.32|2293.82|2294.58|2293.08|0
1625782200000|2021-07-08 22:10:00|2295.31|2293.81|2295.13|2293.63|2295.32|2293.82|2295.11|2293.61|0
1625782500000|2021-07-08 22:15:00|2295.14|2293.64|2295.34|2293.84|2295.34|2293.84|2295.14|2293.64|0
1625782800000|2021-07-08 22:20:00|2295.36|2293.86|2296.01|2294.51|2296.01|2294.51|2295.36|2293.86|0
1625783100000|2021-07-08 22:25:00|2295.99|2294.49|2296.01|2294.51|2296.01|2294.51|2295.91|2294.41|0
1625783400000|2021-07-08 22:30:00|2296|2294.5|2295.23|2293.73|2296|2294.5|2295.23|2293.73|0
1625783700000|2021-07-08 22:35:00|2295.21|2293.71|2294.5|2293|2295.21|2293.71|2294.29|2292.79|0
1625784000000|2021-07-08 22:40:00|2294.49|2292.99|2294.03|2292.53|2294.5|2293|2294.03|2292.53|0
1625784300000|2021-07-08 22:45:00|2294.05|2292.55|2294.03|2292.53|2294.39|2292.89|2293.93|2292.43|0
1625784600000|2021-07-08 22:50:00|2294.04|2292.54|2294.5|2293|2294.5|2293|2294.03|2292.53|0
1625784900000|2021-07-08 22:55:00|2294.51|2293.01|2294.39|2292.89|2294.71|2293.21|2294.29|2292.79|0
1625785200000|2021-07-08 23:00:00|2294.38|2292.88|2294.39|2292.89|2294.39|2292.89|2294.14|2292.64|0
1625785500000|2021-07-08 23:05:00|2294.37|2292.87|2294.5|2293|2294.5|2293|2294.29|2292.79|0
1625785800000|2021-07-08 23:10:00|2294.48|2292.98|2294.5|2293|2294.6|2293.1|2294.19|2292.69|0
1625786100000|2021-07-08 23:15:00|2294.52|2293.02|2294.92|2293.42|2294.92|2293.42|2294.5|2293|0
1625786400000|2021-07-08 23:20:00|2294.91|2293.41|2295.13|2293.63|2295.34|2293.84|2294.87|2293.37|0
1625786700000|2021-07-08 23:25:00|2295.12|2293.62|2295.44|2293.94|2295.59|2294.09|2295.02|2293.52|0
1625787000000|2021-07-08 23:30:00|2295.46|2293.96|2295.02|2293.52|2295.59|2294.09|2294.92|2293.42|0
1625787300000|2021-07-08 23:35:00|2295.01|2293.51|2295.9|2294.4|2295.91|2294.41|2294.92|2293.42|0
1625787600000|2021-07-08 23:40:00|2295.85|2294.35|2295.91|2294.41|2295.96|2294.46|2295.23|2293.73|0
1625787900000|2021-07-08 23:45:00|2295.92|2294.42|2295.8|2294.3|2296.12|2294.62|2295.44|2293.94|0
1625788200000|2021-07-08 23:50:00|2295.82|2294.32|2295.02|2293.52|2296.01|2294.51|2294.92|2293.42|0
1625788500000|2021-07-08 23:55:00|2295|2293.5|2294.29|2292.79|2295|2293.5|2293.93|2292.43|0
1625788800000|2021-07-09 00:00:00|2294.31|2292.81|2295.37|2293.87|2295.79|2294.29|2293.71|2292.21|0
1625789100000|2021-07-09 00:05:00|2295.41|2293.91|2296.88|2295.38|2296.88|2295.38|2295.41|2293.91|0
1625789400000|2021-07-09 00:10:00|2296.86|2295.36|2296|2294.5|2296.88|2295.38|2296|2294.5|0
1625789700000|2021-07-09 00:15:00|2295.98|2294.48|2296.6|2295.1|2297.64|2296.14|2295.45|2293.95|0
1625790000000|2021-07-09 00:20:00|2296.53|2295.03|2294.43|2292.93|2296.68|2295.18|2293.92|2292.42|0
1625790300000|2021-07-09 00:25:00|2294.53|2293.03|2296.39|2294.89|2296.41|2294.91|2294.16|2292.66|0
1625790600000|2021-07-09 00:30:00|2296.32|2294.82|2294.59|2293.09|2296.32|2294.82|2294.35|2292.85|0
1625790900000|2021-07-09 00:35:00|2294.55|2293.05|2293.1|2291.6|2294.55|2293.05|2292.56|2291.06|0
1625791200000|2021-07-09 00:40:00|2293.12|2291.62|2293.09|2291.59|2293.61|2292.11|2292.61|2291.11|0
1625791500000|2021-07-09 00:45:00|2293.07|2291.57|2291.69|2290.19|2293.09|2291.59|2291.59|2290.09|0
1625791800000|2021-07-09 00:50:00|2291.73|2290.23|2292.37|2290.87|2293.12|2291.62|2291.57|2290.07|0
1625792100000|2021-07-09 00:55:00|2292.36|2290.86|2290.61|2289.11|2292.85|2291.35|2290.58|2289.08|0
1625792400000|2021-07-09 01:00:00|2290.46|2288.96|2290.83|2289.33|2291.34|2289.84|2290.08|2288.58|0
1625792700000|2021-07-09 01:05:00|2290.84|2289.34|2290.81|2289.31|2290.84|2289.34|2289.78|2288.28|0
1625793000000|2021-07-09 01:10:00|2290.8|2289.3|2290.32|2288.82|2291.18|2289.68|2290.32|2288.82|0
1625793300000|2021-07-09 01:15:00|2290.3|2288.8|2289.32|2287.82|2290.35|2288.85|2288.55|2287.05|0
1625793600000|2021-07-09 01:20:00|2289.36|2287.86|2289.75|2288.25|2289.76|2288.26|2289.03|2287.53|0
1625793900000|2021-07-09 01:25:00|2289.7|2288.2|2291.18|2289.68|2291.22|2289.72|2289.24|2287.74|0
1625794200000|2021-07-09 01:30:00|2291.1|2289.6|2292|2290.5|2292|2290.5|2290.45|2288.95|0
1625794500000|2021-07-09 01:35:00|2291.93|2290.43|2289.5|2288|2291.93|2290.43|2289.24|2287.74|0
1625794800000|2021-07-09 01:40:00|2289.48|2287.98|2288.44|2286.94|2289.48|2287.98|2288.43|2286.93|0
1625795100000|2021-07-09 01:45:00|2288.54|2287.04|2288.67|2287.17|2289.22|2287.72|2288.44|2286.94|0
1625795400000|2021-07-09 01:50:00|2288.66|2287.16|2288.35|2286.85|2289.15|2287.65|2288.34|2286.84|0
1625795700000|2021-07-09 01:55:00|2288.34|2286.84|2287.64|2286.14|2288.6|2287.1|2287.35|2285.85|0
1625796000000|2021-07-09 02:00:00|2287.68|2286.18|2285.79|2284.29|2287.76|2286.26|2285.78|2284.28|0
1625796300000|2021-07-09 02:05:00|2285.8|2284.3|2285.37|2283.87|2285.8|2284.3|2284.69|2283.19|0
1625796600000|2021-07-09 02:10:00|2285.36|2283.86|2286.84|2285.34|2286.84|2285.34|2284.6|2283.1|0
1625796900000|2021-07-09 02:15:00|2286.86|2285.36|2287.7|2286.2|2287.83|2286.33|2286.35|2284.85|0
1625797200000|2021-07-09 02:20:00|2287.69|2286.19|2287.06|2285.56|2287.69|2286.19|2286.94|2285.44|0
1625797500000|2021-07-09 02:25:00|2287.07|2285.57|2286.55|2285.05|2287.56|2286.06|2286.04|2284.54|0
1625797800000|2021-07-09 02:30:00|2286.52|2285.02|2289.81|2288.31|2290.06|2288.56|2286.32|2284.82|0
1625798100000|2021-07-09 02:35:00|2289.8|2288.3|2290.59|2289.09|2290.59|2289.09|2289.57|2288.07|0
1625798400000|2021-07-09 02:40:00|2290.55|2289.05|2291.29|2289.79|2291.57|2290.07|2290.3|2288.8|0
1625798700000|2021-07-09 02:45:00|2291.33|2289.83|2291.43|2289.93|2291.6|2290.1|2290.32|2288.82|0
1625799000000|2021-07-09 02:50:00|2291.44|2289.94|2291.58|2290.08|2292.09|2290.59|2291.33|2289.83|0
1625799300000|2021-07-09 02:55:00|2291.59|2290.09|2291.59|2290.09|2291.93|2290.43|2291.1|2289.6|0
1625799600000|2021-07-09 03:00:00|2291.61|2290.11|2291.94|2290.44|2292.18|2290.68|2291.21|2289.71|0
1625799900000|2021-07-09 03:05:00|2291.98|2290.48|2294.16|2292.66|2294.17|2292.67|2291.98|2290.48|0
1625800200000|2021-07-09 03:10:00|2294.17|2292.67|2294.44|2292.94|2294.89|2293.39|2293.84|2292.34|0
1625800500000|2021-07-09 03:15:00|2294.45|2292.95|2293.61|2292.11|2294.6|2293.1|2293.61|2292.11|0
1625800800000|2021-07-09 03:20:00|2293.57|2292.07|2293.64|2292.14|2293.96|2292.46|2293.34|2291.84|0
1625801100000|2021-07-09 03:25:00|2293.65|2292.15|2293.98|2292.48|2294.9|2293.4|2293.62|2292.12|0
1625801400000|2021-07-09 03:30:00|2293.94|2292.44|2294.49|2292.99|2294.77|2293.27|2293.63|2292.13|0
1625801700000|2021-07-09 03:35:00|2294.62|2293.12|2294.9|2293.4|2295.27|2293.77|2293.91|2292.41|0
1625802000000|2021-07-09 03:40:00|2294.86|2293.36|2294.57|2293.07|2295.16|2293.66|2293.65|2292.15|0
1625802300000|2021-07-09 03:45:00|2294.6|2293.1|2293.79|2292.29|2294.68|2293.18|2293.53|2292.03|0
1625802600000|2021-07-09 03:50:00|2293.78|2292.28|2293.38|2291.88|2293.78|2292.28|2292.91|2291.41|0
1625802900000|2021-07-09 03:55:00|2293.34|2291.84|2292.85|2291.35|2293.77|2292.27|2292.85|2291.35|0
1625803200000|2021-07-09 04:00:00|2292.89|2291.39|2293.56|2292.06|2294.02|2292.52|2292.89|2291.39|0
1625803500000|2021-07-09 04:05:00|2293.55|2292.05|2293.79|2292.29|2293.8|2292.3|2293.3|2291.8|0
1625803800000|2021-07-09 04:10:00|2293.8|2292.3|2294.52|2293.02|2295.01|2293.51|2293.78|2292.28|0
1625804100000|2021-07-09 04:15:00|2294.53|2293.03|2292.73|2291.23|2294.55|2293.05|2292.51|2291.01|0
1625804400000|2021-07-09 04:20:00|2292.74|2291.24|2293.49|2291.99|2293.49|2291.99|2292.48|2290.98|0
1625804700000|2021-07-09 04:25:00|2293.47|2291.97|2293.47|2291.97|2293.51|2292.01|2292.96|2291.46|0
1625805000000|2021-07-09 04:30:00|2293.46|2291.96|2293.27|2291.77|2293.51|2292.01|2292.98|2291.48|0
1625805300000|2021-07-09 04:35:00|2293.28|2291.78|2292.62|2291.12|2293.28|2291.78|2292.25|2290.75|0
1625805600000|2021-07-09 04:40:00|2292.66|2291.16|2292.36|2290.86|2292.87|2291.37|2292.35|2290.85|0
1625805900000|2021-07-09 04:45:00|2292.4|2290.9|2292.48|2290.98|2292.6|2291.1|2291.99|2290.49|0
1625806200000|2021-07-09 04:50:00|2292.55|2291.05|2295.26|2293.76|2296.02|2294.52|2292.55|2291.05|0
1625806500000|2021-07-09 04:55:00|2295.27|2293.77|2296.71|2295.21|2297.23|2295.73|2295.27|2293.77|0
1625806800000|2021-07-09 05:00:00|2296.74|2295.24|2298.36|2296.86|2298.5|2297|2296.46|2294.96|0
1625807100000|2021-07-09 05:05:00|2298.5|2297|2299.93|2298.43|2300.21|2298.71|2298.27|2296.77|0
1625807400000|2021-07-09 05:10:00|2299.94|2298.44|2299.27|2297.77|2301.6|2300.1|2299.27|2297.77|0
1625807700000|2021-07-09 05:15:00|2299.34|2297.84|2299.52|2298.02|2300.28|2298.78|2298.76|2297.26|0
1625808000000|2021-07-09 05:20:00|2299.53|2298.03|2299.21|2297.71|2300.37|2298.87|2298.74|2297.24|0
1625808300000|2021-07-09 05:25:00|2299.22|2297.72|2298.45|2296.95|2299.48|2297.98|2298.45|2296.95|0
1625808600000|2021-07-09 05:30:00|2298.46|2296.96|2298.55|2297.05|2299.2|2297.7|2297.45|2295.95|0
1625808900000|2021-07-09 05:35:00|2298.58|2297.08|2298.04|2296.54|2298.68|2297.18|2297.54|2296.04|0
1625809200000|2021-07-09 05:40:00|2298|2296.5|2299.57|2298.07|2299.57|2298.07|2297.81|2296.31|0
1625809500000|2021-07-09 05:45:00|2299.56|2298.06|2300.12|2298.62|2300.56|2299.06|2299.02|2297.52|0
1625809800000|2021-07-09 05:50:00|2300.15|2298.65|2300|2298.5|2300.26|2298.76|2299.13|2297.63|0
1625810100000|2021-07-09 05:55:00|2299.96|2298.46|2300.37|2298.87|2301.29|2299.79|2299.26|2297.76|0
1625810400000|2021-07-09 06:00:00|2300.35|2298.85|2301.34|2299.84|2301.38|2299.88|2299.81|2298.31|0
1625810700000|2021-07-09 06:05:00|2301.23|2299.73|2301.35|2299.85|2303.7|2302.2|2301.1|2299.6|0
1625811000000|2021-07-09 06:10:00|2301.38|2299.88|2303.17|2301.67|2303.18|2301.68|2301.35|2299.85|0
1625811300000|2021-07-09 06:15:00|2303.09|2301.59|2303.67|2302.17|2304.48|2302.98|2302.79|2301.29|0
1625811600000|2021-07-09 06:20:00|2303.6|2302.1|2303.6|2302.1|2304.71|2303.21|2303.44|2301.94|0
1625811900000|2021-07-09 06:25:00|2303.59|2302.09|2303.97|2302.47|2304.74|2303.24|2302.98|2301.48|0
1625812200000|2021-07-09 06:30:00|2303.98|2302.48|2300.12|2298.72|2304.21|2302.71|2299.24|2297.84|27
1625812500000|2021-07-09 06:35:00|2300.24|2298.84|2301.87|2300.47|2301.99|2300.59|2300.24|2298.84|11
1625812800000|2021-07-09 06:40:00|2301.99|2300.59|2301.74|2300.34|2302.12|2300.72|2301.74|2300.34|30
1625813100000|2021-07-09 06:45:00|2301.87|2300.47|2301.37|2299.97|2301.99|2300.59|2300.87|2299.47|33
1625813400000|2021-07-09 06:50:00|2301.49|2300.09|2300.74|2299.34|2301.87|2300.47|2300.37|2298.97|12
1625813700000|2021-07-09 06:55:00|2300.54|2299.04|2299.36|2297.86|2301.53|2300.03|2299.12|2297.62|0
1625814000000|2021-07-09 07:00:00|2299.41|2297.91|2300.67|2300.17|2304.42|2303.92|2298.92|2297.91|3442
1625814300000|2021-07-09 07:05:00|2300.92|2300.42|2302.54|2302.04|2304.92|2304.42|2300.42|2299.92|3363
1625814600000|2021-07-09 07:10:00|2302.67|2302.17|2304.54|2304.04|2304.54|2304.04|2298.92|2298.42|3179
1625814900000|2021-07-09 07:15:00|2304.79|2304.29|2305.79|2305.29|2308.17|2307.67|2304.42|2303.92|2476
1625815200000|2021-07-09 07:20:00|2305.67|2305.17|2304.17|2303.67|2308.92|2308.42|2303.17|2302.67|2271
1625815500000|2021-07-09 07:25:00|2303.92|2303.42|2299.42|2298.92|2305.42|2304.92|2299.29|2298.79|1538
1625815800000|2021-07-09 07:30:00|2299.54|2299.04|2301.04|2300.54|2302.54|2302.04|2299.42|2298.92|1156
1625816100000|2021-07-09 07:35:00|2301.17|2300.67|2304.54|2304.04|2305.29|2304.79|2300.92|2300.42|1195
1625816400000|2021-07-09 07:40:00|2304.39|2303.89|2303.77|2303.27|2305.77|2305.27|2303.27|2302.77|1019
1625816700000|2021-07-09 07:45:00|2303.64|2303.14|2302.02|2301.52|2305.27|2304.77|2302.02|2301.52|1312
1625817000000|2021-07-09 07:50:00|2301.89|2301.39|2301.52|2301.02|2303.27|2302.77|2300.27|2299.77|875
1625817300000|2021-07-09 07:55:00|2301.39|2300.89|2300.27|2299.77|2303.77|2303.27|2299.77|2299.27|737
1625817600000|2021-07-09 08:00:00|2300.52|2300.02|2301.27|2300.77|2303.64|2303.14|2300.27|2299.77|809
1625817900000|2021-07-09 08:05:00|2301.39|2300.89|2303.77|2303.27|2304.02|2303.52|2301.39|2300.89|954
1625818200000|2021-07-09 08:10:00|2303.64|2303.14|2304.02|2303.52|2305.14|2304.64|2303.02|2302.52|1045
1625818500000|2021-07-09 08:15:00|2303.89|2303.39|2304.02|2303.52|2304.27|2303.77|2302.77|2302.27|782
1625818800000|2021-07-09 08:20:00|2303.77|2303.27|2305.14|2304.64|2305.39|2304.89|2303.77|2303.27|498
1625819100000|2021-07-09 08:25:00|2305.27|2304.77|2305.77|2305.27|2306.02|2305.52|2304.77|2304.27|790
1625819400000|2021-07-09 08:30:00|2305.89|2305.39|2307.77|2307.27|2308.14|2307.64|2305.89|2305.39|1112
1625819700000|2021-07-09 08:35:00|2307.89|2307.39|2308.14|2307.64|2308.27|2307.77|2306.52|2306.02|576
1625820000000|2021-07-09 08:40:00|2308.27|2307.77|2308.27|2307.77|2309.52|2309.02|2308.02|2307.52|655
1625820300000|2021-07-09 08:45:00|2308.52|2308.02|2308.52|2308.02|2309.64|2309.14|2307.77|2307.27|567
1625820600000|2021-07-09 08:50:00|2308.39|2307.89|2309.02|2308.52|2310.27|2309.77|2308.27|2307.77|561
1625820900000|2021-07-09 08:55:00|2309.14|2308.64|2310.14|2309.64|2310.27|2309.77|2309.02|2308.52|496
1625821200000|2021-07-09 09:00:00|2310.27|2309.77|2313.77|2313.27|2313.89|2313.39|2310.14|2309.64|1116
1625821500000|2021-07-09 09:05:00|2313.52|2313.02|2312.52|2312.02|2313.89|2313.39|2312.02|2311.52|1187
1625821800000|2021-07-09 09:10:00|2312.39|2311.89|2312.77|2312.27|2314.39|2313.89|2311.77|2311.27|948
1625822100000|2021-07-09 09:15:00|2312.89|2312.39|2315.14|2314.64|2315.52|2315.02|2312.77|2312.27|1092
1625822400000|2021-07-09 09:20:00|2315.02|2314.52|2316.52|2316.02|2316.77|2316.27|2315.02|2314.52|865
1625822700000|2021-07-09 09:25:00|2316.64|2316.14|2314.27|2313.77|2317.27|2316.77|2314.27|2313.77|1848
1625823000000|2021-07-09 09:30:00|2314.39|2313.89|2313.89|2313.39|2315.14|2314.64|2313.39|2312.89|949
1625823300000|2021-07-09 09:35:00|2314.02|2313.52|2311.77|2311.27|2314.14|2313.64|2311.52|2311.02|946
1625823600000|2021-07-09 09:40:00|2311.64|2311.14|2312.52|2312.02|2314.27|2313.77|2311.52|2311.02|1004
1625823900000|2021-07-09 09:45:00|2312.77|2312.27|2311.02|2310.52|2312.77|2312.27|2310.27|2309.77|1096
1625824200000|2021-07-09 09:50:00|2310.77|2310.27|2311.02|2310.52|2311.77|2311.27|2309.52|2309.02|1316
1625824500000|2021-07-09 09:55:00|2311.14|2310.64|2309.52|2309.02|2311.52|2311.02|2309.27|2308.77|1049
1625824800000|2021-07-09 10:00:00|2309.64|2309.14|2308.27|2307.77|2310.77|2310.27|2307.52|2307.02|1196
1625825100000|2021-07-09 10:05:00|2308.14|2307.64|2308.27|2307.77|2309.14|2308.64|2306.64|2306.14|570
1625825400000|2021-07-09 10:10:00|2308.14|2307.64|2309.52|2309.02|2309.77|2309.27|2307.52|2307.02|456
1625825700000|2021-07-09 10:15:00|2309.64|2309.14|2312.02|2311.52|2312.02|2311.52|2308.52|2308.02|737
1625826000000|2021-07-09 10:20:00|2311.89|2311.39|2312.27|2311.77|2313.02|2312.52|2311.27|2310.77|472
1625826300000|2021-07-09 10:25:00|2312.14|2311.64|2309.77|2309.27|2312.14|2311.64|2309.77|2309.27|525
1625826600000|2021-07-09 10:30:00|2309.89|2309.39|2311.64|2311.14|2312.27|2311.77|2309.77|2309.27|504
1625826900000|2021-07-09 10:35:00|2311.52|2311.02|2310.77|2310.27|2313.02|2312.52|2310.64|2310.14|396
1625827200000|2021-07-09 10:40:00|2310.89|2310.39|2310.52|2310.02|2311.89|2311.39|2310.52|2310.02|336
1625827500000|2021-07-09 10:45:00|2310.64|2310.14|2312.14|2311.64|2312.27|2311.77|2310.27|2309.77|348
1625827800000|2021-07-09 10:50:00|2312.27|2311.77|2312.02|2311.52|2313.02|2312.52|2311.89|2311.39|363
1625828100000|2021-07-09 10:55:00|2312.14|2311.64|2311.27|2310.77|2312.27|2311.77|2310.77|2310.27|662
1625828400000|2021-07-09 11:00:00|2311.52|2311.02|2311.89|2311.39|2312.77|2312.27|2311.52|2311.02|807
1625828700000|2021-07-09 11:05:00|2311.77|2311.27|2311.52|2311.02|2311.89|2311.39|2310.02|2309.52|418
1625829000000|2021-07-09 11:10:00|2311.39|2310.89|2312.52|2312.02|2312.77|2312.27|2311.27|2310.77|365
1625829300000|2021-07-09 11:15:00|2312.39|2311.89|2312.77|2312.27|2313.52|2313.02|2312.39|2311.89|388
1625829600000|2021-07-09 11:20:00|2312.64|2312.14|2313.77|2313.27|2313.77|2313.27|2312.27|2311.77|335
1625829900000|2021-07-09 11:25:00|2314.02|2313.52|2313.02|2312.52|2314.02|2313.52|2313.02|2312.52|463
1625830200000|2021-07-09 11:30:00|2313.14|2312.64|2314.02|2313.52|2315.27|2314.77|2312.02|2311.52|835
1625830500000|2021-07-09 11:35:00|2313.77|2313.27|2313.52|2313.02|2314.27|2313.77|2312.52|2312.02|438
1625830800000|2021-07-09 11:40:00|2313.31|2312.81|2315.56|2315.06|2315.56|2315.06|2312.56|2312.06|412
1625831100000|2021-07-09 11:45:00|2315.43|2314.93|2314.43|2313.93|2315.56|2315.06|2313.31|2312.81|536
1625831400000|2021-07-09 11:50:00|2314.56|2314.06|2313.68|2313.18|2314.81|2314.31|2313.43|2312.93|339
1625831700000|2021-07-09 11:55:00|2313.56|2313.06|2314.56|2314.06|2314.56|2314.06|2313.31|2312.81|452
1625832000000|2021-07-09 12:00:00|2314.81|2314.31|2312.31|2311.81|2315.18|2314.68|2312.06|2311.56|622
1625832300000|2021-07-09 12:05:00|2312.18|2311.68|2310.81|2310.31|2312.31|2311.81|2310.06|2309.56|728
1625832600000|2021-07-09 12:10:00|2311.06|2310.56|2311.06|2310.56|2311.81|2311.31|2310.56|2310.06|423
1625832900000|2021-07-09 12:15:00|2310.93|2310.43|2311.06|2310.56|2311.81|2311.31|2310.31|2309.81|355
1625833200000|2021-07-09 12:20:00|2310.93|2310.43|2311.06|2310.56|2311.56|2311.06|2310.43|2309.93|277
1625833500000|2021-07-09 12:25:00|2310.93|2310.43|2310.81|2310.31|2311.31|2310.81|2309.81|2309.31|417
1625833800000|2021-07-09 12:30:00|2310.93|2310.43|2310.81|2310.31|2311.31|2310.81|2310.18|2309.68|336
1625834100000|2021-07-09 12:35:00|2310.68|2310.18|2311.56|2311.06|2311.56|2311.06|2310.56|2310.06|341
1625834400000|2021-07-09 12:40:00|2311.43|2310.93|2310.56|2310.06|2312.06|2311.56|2310.31|2309.81|275
1625834700000|2021-07-09 12:45:00|2310.43|2309.93|2310.18|2309.68|2310.81|2310.31|2309.81|2309.31|765
1625835000000|2021-07-09 12:50:00|2310.06|2309.56|2308.68|2308.18|2310.18|2309.68|2308.43|2307.93|569
1625835300000|2021-07-09 12:55:00|2308.81|2308.31|2309.43|2308.93|2309.81|2309.31|2307.43|2306.93|586
1625835600000|2021-07-09 13:00:00|2309.56|2309.06|2310.56|2310.06|2310.81|2310.31|2308.81|2308.31|653
1625835900000|2021-07-09 13:05:00|2310.68|2310.18|2310.31|2309.81|2311.56|2311.06|2310.06|2309.56|451
1625836200000|2021-07-09 13:10:00|2310.43|2309.93|2309.31|2308.81|2310.68|2310.18|2309.18|2308.68|425
1625836500000|2021-07-09 13:15:00|2309.18|2308.68|2308.56|2308.06|2309.56|2309.06|2308.56|2308.06|353
1625836800000|2021-07-09 13:20:00|2308.43|2307.93|2306.56|2306.06|2308.56|2308.06|2304.68|2304.18|1096
1625837100000|2021-07-09 13:25:00|2306.43|2305.93|2306.56|2306.06|2308.06|2307.56|2306.18|2305.68|636
1625837400000|2021-07-09 13:30:00|2306.31|2305.81|2306.31|2305.81|2307.68|2307.18|2305.68|2305.18|1426
1625837700000|2021-07-09 13:35:00|2306.43|2305.93|2308.31|2307.81|2309.06|2308.56|2305.56|2305.06|1027
1625838000000|2021-07-09 13:40:00|2308.18|2307.68|2310.06|2309.56|2310.43|2309.93|2308.06|2307.56|1066
1625838300000|2021-07-09 13:45:00|2310.18|2309.68|2311.31|2310.81|2312.06|2311.56|2309.81|2309.31|1421
1625838600000|2021-07-09 13:50:00|2311.43|2310.93|2313.81|2313.31|2314.06|2313.56|2311.43|2310.93|933
1625838900000|2021-07-09 13:55:00|2313.68|2313.18|2313.81|2313.31|2314.81|2314.31|2313.31|2312.81|1167
1625839200000|2021-07-09 14:00:00|2313.93|2313.43|2315.56|2315.06|2316.06|2315.56|2313.81|2313.31|956
1625839500000|2021-07-09 14:05:00|2315.31|2314.81|2315.31|2314.81|2318.18|2317.68|2315.18|2314.68|1568
1625839800000|2021-07-09 14:10:00|2315.15|2314.65|2314.4|2313.9|2315.65|2315.15|2313.9|2313.4|1023
1625840100000|2021-07-09 14:15:00|2314.52|2314.02|2314.9|2314.4|2316.15|2315.65|2314.4|2313.9|898
1625840400000|2021-07-09 14:20:00|2315.02|2314.52|2317.65|2317.15|2318.15|2317.65|2315.02|2314.52|828
1625840700000|2021-07-09 14:25:00|2317.77|2317.27|2316.9|2316.4|2317.9|2317.4|2316.02|2315.52|997
1625841000000|2021-07-09 14:30:00|2316.77|2316.27|2316.9|2316.4|2317.65|2317.15|2316.65|2316.15|1091
1625841300000|2021-07-09 14:35:00|2317.02|2316.52|2319.4|2318.9|2319.65|2319.15|2316.9|2316.4|878
1625841600000|2021-07-09 14:40:00|2319.27|2318.77|2318.9|2318.4|2319.65|2319.15|2318.65|2318.15|1043
1625841900000|2021-07-09 14:45:00|2318.77|2318.27|2319.52|2319.02|2319.65|2319.15|2317.9|2317.4|1180
1625842200000|2021-07-09 14:50:00|2319.27|2318.77|2319.65|2319.15|2319.9|2319.4|2318.65|2318.15|989
1625842500000|2021-07-09 14:55:00|2319.77|2319.27|2320.9|2320.4|2320.9|2320.4|2319.65|2319.15|840
1625842800000|2021-07-09 15:00:00|2321.02|2320.52|2319.9|2319.4|2321.27|2320.77|2319.9|2319.4|958
1625843100000|2021-07-09 15:05:00|2319.77|2319.27|2321.15|2320.65|2321.65|2321.15|2319.77|2319.27|676
1625843400000|2021-07-09 15:10:00|2321.02|2320.52|2318.4|2317.9|2321.02|2320.52|2318.4|2317.9|960
1625843700000|2021-07-09 15:15:00|2318.52|2318.02|2317.9|2317.4|2318.65|2318.15|2317.15|2316.65|977
1625844000000|2021-07-09 15:20:00|2317.77|2317.27|2317.43|2315.93|2318.9|2318.4|2315.9|2315.4|2746
1625844300000|2021-07-09 15:25:00|2317.36|2315.86|2317.72|2316.22|2318.44|2316.94|2316.98|2315.48|1008
1625844600000|2021-07-09 15:30:00|2317.74|2316.24|2319.85|2318.45|2319.97|2318.57|2317.51|2316.01|95
1625844900000|2021-07-09 15:35:00|2319.72|2318.32|2320.6|2319.2|2321.1|2319.7|2319.35|2317.95|0
1625845200000|2021-07-09 15:40:00|2320.47|2319.07|2320.6|2319.2|2322.1|2320.7|2320.35|2318.95|0
1625845500000|2021-07-09 15:45:00|2321.6|2320.2|2321.35|2319.95|2321.97|2320.57|2321.35|2319.95|0
1625845800000|2021-07-09 15:50:00|2321.47|2320.07|2321.47|2320.07|2321.47|2320.07|2321.35|2319.95|0
1625846100000|2021-07-09 15:55:00|2321.35|2319.95|2320.52|2319.02|2322.97|2321.57|2319.85|2318.45|92435
1625846400000|2021-07-09 16:00:00|2320.53|2319.03|2320.21|2318.71|2320.61|2319.11|2320.21|2318.71|0
1625846700000|2021-07-09 16:05:00|2320.25|2318.75|2320.56|2319.06|2320.62|2319.12|2320.23|2318.73|0
1625847000000|2021-07-09 16:10:00|2320.54|2319.04|2321.01|2319.51|2321.01|2319.51|2320.3|2318.8|0
1625847300000|2021-07-09 16:15:00|2321.02|2319.52|2320.95|2319.45|2321.92|2320.42|2320.93|2319.43|0
1625847600000|2021-07-09 16:20:00|2320.94|2319.44|2320.15|2318.65|2320.95|2319.45|2319.91|2318.41|0
1625847900000|2021-07-09 16:25:00|2320.08|2318.58|2319.69|2318.19|2320.18|2318.68|2319.67|2318.17|0
1625848200000|2021-07-09 16:30:00|2319.76|2318.26|2319.58|2318.08|2319.92|2318.42|2319.42|2317.92|0
1625848500000|2021-07-09 16:35:00|2319.57|2318.07|2319.8|2318.3|2319.8|2318.3|2319.47|2317.97|0
1625848800000|2021-07-09 16:40:00|2319.79|2318.29|2320.93|2319.43|2321.07|2319.57|2319.79|2318.29|0
1625849100000|2021-07-09 16:45:00|2320.89|2319.39|2320.77|2319.27|2321.55|2320.05|2320.77|2319.27|0
1625849400000|2021-07-09 16:50:00|2320.78|2319.28|2320.51|2319.01|2320.79|2319.29|2320.05|2318.55|0
1625849700000|2021-07-09 16:55:00|2320.52|2319.02|2320.23|2318.73|2320.52|2319.02|2320.2|2318.7|0
1625850000000|2021-07-09 17:00:00|2320.24|2318.74|2319.8|2318.3|2320.27|2318.77|2319.78|2318.28|0
1625850300000|2021-07-09 17:05:00|2319.83|2318.33|2318.94|2317.44|2319.91|2318.41|2318.94|2317.44|0
1625850600000|2021-07-09 17:10:00|2318.96|2317.46|2319.2|2317.7|2319.46|2317.96|2318.96|2317.46|0
1625850900000|2021-07-09 17:15:00|2319.19|2317.69|2319.72|2318.22|2319.72|2318.22|2319.19|2317.69|0
1625851200000|2021-07-09 17:20:00|2319.49|2317.99|2319.74|2318.24|2319.75|2318.25|2319.46|2317.96|0
1625851500000|2021-07-09 17:25:00|2319.75|2318.25|2319.78|2318.28|2320|2318.5|2319.74|2318.24|0
1625851800000|2021-07-09 17:30:00|2320.01|2318.51|2319.51|2318.01|2320.04|2318.54|2319.51|2318.01|0
1625852100000|2021-07-09 17:35:00|2319.52|2318.02|2319.8|2318.3|2319.81|2318.31|2319.25|2317.75|0
1625852400000|2021-07-09 17:40:00|2319.81|2318.31|2320.07|2318.57|2320.1|2318.6|2319.81|2318.31|0
1625852700000|2021-07-09 17:45:00|2320.08|2318.58|2319.56|2318.06|2320.08|2318.58|2319.55|2318.05|0
1625853000000|2021-07-09 17:50:00|2319.55|2318.05|2319.84|2318.34|2319.85|2318.35|2319.54|2318.04|0
1625853300000|2021-07-09 17:55:00|2319.85|2318.35|2319.61|2318.11|2319.87|2318.37|2319.56|2318.06|0
1625853600000|2021-07-09 18:00:00|2319.64|2318.14|2319.6|2318.1|2319.87|2318.37|2319.59|2318.09|0
1625853900000|2021-07-09 18:05:00|2319.67|2318.17|2320.1|2318.6|2320.11|2318.61|2319.67|2318.17|0
1625854200000|2021-07-09 18:10:00|2320.09|2318.59|2319.82|2318.32|2320.11|2318.61|2319.82|2318.32|0
1625854500000|2021-07-09 18:15:00|2319.84|2318.34|2320.37|2318.87|2320.37|2318.87|2319.82|2318.32|0
1625854800000|2021-07-09 18:20:00|2320.36|2318.86|2320.38|2318.88|2320.38|2318.88|2320.08|2318.58|0
1625855100000|2021-07-09 18:25:00|2320.31|2318.81|2320.38|2318.88|2320.64|2319.14|2320.15|2318.65|0
1625855400000|2021-07-09 18:30:00|2320.4|2318.9|2320.51|2319.01|2320.66|2319.16|2320.12|2318.62|0
1625855700000|2021-07-09 18:35:00|2320.55|2319.05|2321.19|2319.69|2321.2|2319.7|2320.55|2319.05|0
1625856000000|2021-07-09 18:40:00|2321.12|2319.62|2321.43|2319.93|2321.44|2319.94|2320.94|2319.44|0
1625856300000|2021-07-09 18:45:00|2321.19|2319.69|2321.44|2319.94|2321.45|2319.95|2321.19|2319.69|0
1625856600000|2021-07-09 18:50:00|2321.45|2319.95|2321.71|2320.21|2321.99|2320.49|2321.43|2319.93|0
1625856900000|2021-07-09 18:55:00|2321.7|2320.2|2322.76|2321.26|2322.8|2321.3|2321.48|2319.98|0
1625857200000|2021-07-09 19:00:00|2322.77|2321.27|2322.21|2320.71|2322.9|2321.4|2322.2|2320.7|0
1625857500000|2021-07-09 19:05:00|2322.2|2320.7|2322.51|2321.01|2322.54|2321.04|2322.2|2320.7|0
1625857800000|2021-07-09 19:10:00|2322.53|2321.03|2322.05|2320.55|2322.63|2321.13|2322.05|2320.55|0
1625858100000|2021-07-09 19:15:00|2322.06|2320.56|2322.58|2321.08|2322.83|2321.33|2322.05|2320.55|0
1625858400000|2021-07-09 19:20:00|2322.45|2320.95|2321.76|2320.26|2322.45|2320.95|2321.56|2320.06|0
1625858700000|2021-07-09 19:25:00|2321.69|2320.19|2321.35|2319.85|2322.06|2320.56|2321.35|2319.85|0
1625859000000|2021-07-09 19:30:00|2321.34|2319.84|2321.12|2319.62|2321.86|2320.36|2321.06|2319.56|0
1625859300000|2021-07-09 19:35:00|2321.14|2319.64|2321.13|2319.63|2321.4|2319.9|2320.88|2319.38|0
1625859600000|2021-07-09 19:40:00|2321.14|2319.64|2320.55|2319.05|2321.4|2319.9|2320.55|2319.05|0
1625859900000|2021-07-09 19:45:00|2320.53|2319.03|2320.97|2319.47|2321.1|2319.6|2320.52|2319.02|0
1625860200000|2021-07-09 19:50:00|2321.04|2319.54|2321.02|2319.52|2321.31|2319.81|2320.76|2319.26|0
1625860500000|2021-07-09 19:55:00|2321.01|2319.51|2320.95|2319.45|2321.85|2320.35|2320.4|2318.9|0
1625860800000|2021-07-09 20:00:00|2320.97|2319.47|2322.18|2320.68|2322.5|2321|2320.97|2319.47|0
1625861100000|2021-07-09 20:05:00|2322.05|2320.55|2321.41|2319.91|2322.05|2320.55|2321.31|2319.81|0
1625861400000|2021-07-09 20:10:00|2321.43|2319.93|2321.87|2320.37|2321.87|2320.37|2321.41|2319.91|0
1625861700000|2021-07-09 20:15:00|2321.89|2320.39|2322.18|2320.68|2322.18|2320.68|2321.87|2320.37|0
1625862000000|2021-07-09 20:20:00|2322.2|2320.7|2322.5|2321|2322.6|2321.1|2322.2|2320.7|0
1625862300000|2021-07-09 20:25:00|2322.51|2321.01|2322.6|2321.1|2322.6|2321.1|2322.51|2321.01|0
1625862600000|2021-07-09 20:30:00|2322.61|2321.11|2322.6|2321.1|2322.7|2321.2|2322.18|2320.68|0
1625862900000|2021-07-09 20:35:00|2322.59|2321.09|2322.85|2321.35|2322.85|2321.35|2322.39|2320.89|0
1625863200000|2021-07-09 20:40:00|2322.84|2321.34|2322.6|2321.1|2322.84|2321.34|2322.6|2321.1|0
1625863500000|2021-07-09 20:45:00|2322.61|2321.11|2322.5|2321|2322.85|2321.35|2322.39|2320.89|0
1625863800000|2021-07-09 20:50:00|2322.48|2320.98|2322.7|2321.2|2322.7|2321.2|2322.38|2320.88|0
1625864100000|2021-07-09 20:55:00|2322.65|2321.15|2322.77|2321.27|2322.94|2321.44|2322.5|2321|0
1625864400000|2021-07-09 21:00:00|2322.97|2321.47|2322.97|2321.47|2322.97|2321.47|2322.97|2321.47|0
1626040800000|2021-07-11 22:00:00|2323.97|2322.47|2323.85|2322.35|2323.97|2322.47|2323.39|2321.89|0
1626041100000|2021-07-11 22:05:00|2323.87|2322.37|2323.5|2322|2323.96|2322.46|2323.18|2321.68|0
1626041400000|2021-07-11 22:10:00|2323.51|2322.01|2323.38|2321.88|2323.64|2322.14|2323.17|2321.67|0
1626041700000|2021-07-11 22:15:00|2323.4|2321.9|2323.92|2322.42|2323.92|2322.42|2323.4|2321.9|0
1626042000000|2021-07-11 22:20:00|2323.94|2322.44|2323.82|2322.32|2324.13|2322.63|2323.82|2322.32|0
1626042300000|2021-07-11 22:25:00|2323.84|2322.34|2323.72|2322.22|2323.93|2322.43|2323.72|2322.22|0
1626042600000|2021-07-11 22:30:00|2323.7|2322.2|2323.47|2321.97|2323.7|2322.2|2323.26|2321.76|0
1626042900000|2021-07-11 22:35:00|2323.48|2321.98|2323.72|2322.22|2323.72|2322.22|2323.26|2321.76|0
1626043200000|2021-07-11 22:40:00|2323.71|2322.21|2323.36|2321.86|2323.71|2322.21|2323.36|2321.86|0
1626043500000|2021-07-11 22:45:00|2323.4|2321.9|2323.26|2321.76|2323.61|2322.11|2323.26|2321.76|0
1626043800000|2021-07-11 22:50:00|2323.27|2321.77|2323.45|2321.95|2323.61|2322.11|2323.26|2321.76|0
1626044100000|2021-07-11 22:55:00|2323.46|2321.96|2323.24|2321.74|2323.59|2322.09|2323.13|2321.63|0
1626044400000|2021-07-11 23:00:00|2323.26|2321.76|2322.36|2320.86|2323.34|2321.84|2322.36|2320.86|0
1626044700000|2021-07-11 23:05:00|2322.37|2320.87|2322.51|2321.01|2322.72|2321.22|2322.36|2320.86|0
1626045000000|2021-07-11 23:10:00|2322.5|2321|2322.66|2321.16|2322.66|2321.16|2322.26|2320.76|0
1626045300000|2021-07-11 23:15:00|2322.67|2321.17|2322.51|2321.01|2322.72|2321.22|2322.15|2320.65|0
1626045600000|2021-07-11 23:20:00|2322.5|2321|2322.36|2320.86|2322.5|2321|2322.26|2320.76|0
1626045900000|2021-07-11 23:25:00|2322.38|2320.88|2322.93|2321.43|2322.93|2321.43|2322.36|2320.86|0
1626046200000|2021-07-11 23:30:00|2322.94|2321.44|2323.34|2321.84|2323.45|2321.95|2322.93|2321.43|0
1626046500000|2021-07-11 23:35:00|2323.33|2321.83|2323.33|2321.83|2323.44|2321.94|2323.23|2321.73|0
1626046800000|2021-07-11 23:40:00|2323.32|2321.82|2323.78|2322.28|2323.78|2322.28|2323.32|2321.82|0
1626047100000|2021-07-11 23:45:00|2323.8|2322.3|2324.31|2322.81|2324.31|2322.81|2323.57|2322.07|0
1626047400000|2021-07-11 23:50:00|2324.29|2322.79|2323.57|2322.07|2324.31|2322.81|2323.57|2322.07|0
1626047700000|2021-07-11 23:55:00|2323.59|2322.09|2323.57|2322.07|2324.1|2322.6|2323.57|2322.07|0
1626048000000|2021-07-12 00:00:00|2323.56|2322.06|2322.8|2321.3|2323.89|2322.39|2322.7|2321.2|0
1626048300000|2021-07-12 00:05:00|2322.82|2321.32|2322.14|2320.64|2323.22|2321.72|2321.93|2320.43|0
1626048600000|2021-07-12 00:10:00|2322.15|2320.65|2322.5|2321|2322.71|2321.21|2321.99|2320.49|0
1626048900000|2021-07-12 00:15:00|2322.48|2320.98|2319.42|2317.92|2322.5|2321|2318.26|2316.76|0
1626049200000|2021-07-12 00:20:00|2319.41|2317.91|2318.68|2317.18|2319.46|2317.96|2318.31|2316.81|0
1626049500000|2021-07-12 00:25:00|2318.69|2317.19|2318.93|2317.43|2318.95|2317.45|2318.23|2316.73|0
1626049800000|2021-07-12 00:30:00|2318.94|2317.44|2319.39|2317.89|2319.68|2318.18|2318.93|2317.43|0
1626050100000|2021-07-12 00:35:00|2319.38|2317.88|2319.38|2317.88|2320.39|2318.89|2319.25|2317.75|0
1626050400000|2021-07-12 00:40:00|2319.25|2317.75|2319.09|2317.59|2319.49|2317.99|2318.45|2316.95|0
1626050700000|2021-07-12 00:45:00|2319.13|2317.63|2319.83|2318.33|2320.06|2318.56|2319.13|2317.63|0
1626051000000|2021-07-12 00:50:00|2319.87|2318.37|2320.18|2318.68|2320.32|2318.82|2319.8|2318.3|0
1626051300000|2021-07-12 00:55:00|2320.14|2318.64|2320.81|2319.31|2320.93|2319.43|2320.07|2318.57|0
1626051600000|2021-07-12 01:00:00|2320.93|2319.43|2320.08|2318.58|2321.31|2319.81|2319.8|2318.3|0
1626051900000|2021-07-12 01:05:00|2320.11|2318.61|2320.29|2318.79|2320.55|2319.05|2320.03|2318.53|0
1626052200000|2021-07-12 01:10:00|2320.31|2318.81|2320.25|2318.75|2320.8|2319.3|2320|2318.5|0
1626052500000|2021-07-12 01:15:00|2320.26|2318.76|2319.25|2317.75|2320.26|2318.76|2318.75|2317.25|0
1626052800000|2021-07-12 01:20:00|2319.27|2317.77|2319.27|2317.77|2319.53|2318.03|2319.02|2317.52|0
1626053100000|2021-07-12 01:25:00|2319.26|2317.76|2319.02|2317.52|2319.37|2317.87|2318.61|2317.11|0
1626053400000|2021-07-12 01:30:00|2319.03|2317.53|2318.23|2316.73|2319.28|2317.78|2318.21|2316.71|0
1626053700000|2021-07-12 01:35:00|2318.24|2316.74|2319.21|2317.71|2319.22|2317.72|2318.24|2316.74|0
1626054000000|2021-07-12 01:40:00|2319.22|2317.72|2318.68|2317.18|2319.43|2317.93|2318.68|2317.18|0
1626054300000|2021-07-12 01:45:00|2318.67|2317.17|2318.17|2316.67|2318.67|2317.17|2318.16|2316.66|0
1626054600000|2021-07-12 01:50:00|2318.16|2316.66|2318.21|2316.71|2318.21|2316.71|2317.92|2316.42|0
1626054900000|2021-07-12 01:55:00|2318.19|2316.69|2318.11|2316.61|2318.7|2317.2|2317.86|2316.36|0
1626055200000|2021-07-12 02:00:00|2318.09|2316.59|2318.83|2317.33|2318.85|2317.35|2318.09|2316.59|0
1626055500000|2021-07-12 02:05:00|2318.82|2317.32|2319.31|2317.81|2319.32|2317.82|2318.19|2316.69|0
1626055800000|2021-07-12 02:10:00|2319.32|2317.82|2319.32|2317.82|2319.56|2318.06|2319.06|2317.56|0
1626056100000|2021-07-12 02:15:00|2319.31|2317.81|2319.15|2317.65|2319.54|2318.04|2319.05|2317.55|0
1626056400000|2021-07-12 02:20:00|2319.16|2317.66|2319.54|2318.04|2319.54|2318.04|2319.15|2317.65|0
1626056700000|2021-07-12 02:25:00|2319.56|2318.06|2319.53|2318.03|2320.29|2318.79|2319.53|2318.03|0
1626057000000|2021-07-12 02:30:00|2319.54|2318.04|2319.75|2318.25|2320.28|2318.78|2319.51|2318.01|0
1626057300000|2021-07-12 02:35:00|2319.71|2318.21|2318.73|2317.23|2319.71|2318.21|2318.73|2317.23|0
1626057600000|2021-07-12 02:40:00|2318.77|2317.27|2319.01|2317.51|2319.27|2317.77|2318.73|2317.23|0
1626057900000|2021-07-12 02:45:00|2319.04|2317.54|2319.11|2317.61|2319.5|2318|2319.02|2317.52|0
1626058200000|2021-07-12 02:50:00|2319.14|2317.64|2318.99|2317.49|2319.35|2317.85|2318.85|2317.35|0
1626058500000|2021-07-12 02:55:00|2319|2317.5|2319.27|2317.77|2319.5|2318|2318.85|2317.35|0
1626058800000|2021-07-12 03:00:00|2319.34|2317.84|2319.48|2317.98|2319.77|2318.27|2319.34|2317.84|0
1626059100000|2021-07-12 03:05:00|2319.56|2318.06|2319.22|2317.72|2319.73|2318.23|2318.99|2317.49|0
1626059400000|2021-07-12 03:10:00|2319.19|2317.69|2319.47|2317.97|2319.47|2317.97|2319.09|2317.59|0
1626059700000|2021-07-12 03:15:00|2319.48|2317.98|2318.73|2317.23|2319.48|2317.98|2318.73|2317.23|0
1626060000000|2021-07-12 03:20:00|2318.7|2317.2|2317.83|2316.33|2318.75|2317.25|2317.74|2316.24|0
1626060300000|2021-07-12 03:25:00|2317.8|2316.3|2317.73|2316.23|2317.99|2316.49|2317.71|2316.21|0
1626060600000|2021-07-12 03:30:00|2317.71|2316.21|2317.77|2316.27|2318|2316.5|2317.71|2316.21|0
1626060900000|2021-07-12 03:35:00|2317.85|2316.35|2317.49|2315.99|2318.01|2316.51|2317.48|2315.98|0
1626061200000|2021-07-12 03:40:00|2317.48|2315.98|2317.48|2315.98|2317.73|2316.23|2317.45|2315.95|0
1626061500000|2021-07-12 03:45:00|2317.49|2315.99|2317.49|2315.99|2317.59|2316.09|2317.25|2315.75|0
1626061800000|2021-07-12 03:50:00|2317.48|2315.98|2317.26|2315.76|2317.51|2316.01|2317.24|2315.74|0
1626062100000|2021-07-12 03:55:00|2317.25|2315.75|2317.26|2315.76|2317.51|2316.01|2317.22|2315.72|0
1626062400000|2021-07-12 04:00:00|2317.29|2315.79|2317.52|2316.02|2317.77|2316.27|2317.21|2315.71|0
1626062700000|2021-07-12 04:05:00|2317.51|2316.01|2317.37|2315.87|2317.52|2316.02|2317.27|2315.77|0
1626063000000|2021-07-12 04:10:00|2317.41|2315.91|2316.75|2315.25|2317.5|2316|2316.75|2315.25|0
1626063300000|2021-07-12 04:15:00|2316.77|2315.27|2317.03|2315.53|2317.03|2315.53|2316.75|2315.25|0
1626063600000|2021-07-12 04:20:00|2317.06|2315.56|2317.11|2315.61|2317.26|2315.76|2317|2315.5|0
1626063900000|2021-07-12 04:25:00|2317.15|2315.65|2317.52|2316.02|2317.61|2316.11|2317.15|2315.65|0
1626064200000|2021-07-12 04:30:00|2317.54|2316.04|2317.51|2316.01|2317.8|2316.3|2317.29|2315.79|0
1626064500000|2021-07-12 04:35:00|2317.47|2315.97|2317.55|2316.05|2317.78|2316.28|2317.27|2315.77|0
1626064800000|2021-07-12 04:40:00|2317.57|2316.07|2317.88|2316.38|2318.03|2316.53|2317.55|2316.05|0
1626065100000|2021-07-12 04:45:00|2317.85|2316.35|2317.78|2316.28|2318.03|2316.53|2317.65|2316.15|0
1626065400000|2021-07-12 04:50:00|2317.8|2316.3|2318.02|2316.52|2318.03|2316.53|2317.75|2316.25|0
1626065700000|2021-07-12 04:55:00|2317.95|2316.45|2318.28|2316.78|2318.28|2316.78|2317.76|2316.26|0
1626066000000|2021-07-12 05:00:00|2318.27|2316.77|2317.78|2316.28|2318.4|2316.9|2317.78|2316.28|0
1626066300000|2021-07-12 05:05:00|2317.76|2316.26|2317.5|2316|2317.78|2316.28|2317.49|2315.99|0
1626066600000|2021-07-12 05:10:00|2317.52|2316.02|2317.53|2316.03|2318.02|2316.52|2317.51|2316.01|0
1626066900000|2021-07-12 05:15:00|2317.46|2315.96|2316.81|2315.31|2317.46|2315.96|2316.78|2315.28|0
1626067200000|2021-07-12 05:20:00|2316.88|2315.38|2316.43|2314.93|2317.3|2315.8|2316.33|2314.83|0
1626067500000|2021-07-12 05:25:00|2316.42|2314.92|2316.31|2314.81|2316.42|2314.92|2315.82|2314.32|0
1626067800000|2021-07-12 05:30:00|2316.3|2314.8|2316.52|2315.02|2316.77|2315.27|2316.04|2314.54|0
1626068100000|2021-07-12 05:35:00|2316.53|2315.03|2316.55|2315.05|2316.55|2315.05|2316.17|2314.67|0
1626068400000|2021-07-12 05:40:00|2316.54|2315.04|2316.74|2315.24|2316.77|2315.27|2316.04|2314.54|0
1626068700000|2021-07-12 05:45:00|2316.76|2315.26|2316.77|2315.27|2317.23|2315.73|2316.76|2315.26|0
1626069000000|2021-07-12 05:50:00|2316.78|2315.28|2316.9|2315.4|2317.04|2315.54|2316.51|2315.01|0
1626069300000|2021-07-12 05:55:00|2316.93|2315.43|2317.13|2315.63|2317.28|2315.78|2316.9|2315.4|0
1626069600000|2021-07-12 06:00:00|2317.09|2315.59|2318.72|2317.22|2318.97|2317.47|2316.87|2315.37|0
1626069900000|2021-07-12 06:05:00|2318.74|2317.24|2318.47|2316.97|2319.56|2318.06|2318.24|2316.74|0
1626070200000|2021-07-12 06:10:00|2318.4|2316.9|2318.03|2316.53|2319.02|2317.52|2318.03|2316.53|0
1626070500000|2021-07-12 06:15:00|2318|2316.5|2318.65|2317.15|2318.78|2317.28|2317.32|2315.82|0
1626070800000|2021-07-12 06:20:00|2318.61|2317.11|2319.55|2318.05|2319.79|2318.29|2318.06|2316.56|0
1626071100000|2021-07-12 06:25:00|2319.48|2317.98|2319.36|2317.86|2319.58|2318.08|2318.84|2317.34|0
1626071400000|2021-07-12 06:30:00|2319.37|2317.87|2320.35|2318.95|2320.35|2318.95|2319.13|2317.63|12
1626071700000|2021-07-12 06:35:00|2320.22|2318.82|2320.22|2318.82|2320.97|2319.57|2320.1|2318.7|37
1626072000000|2021-07-12 06:40:00|2320.1|2318.7|2319.97|2318.57|2320.47|2319.07|2319.72|2318.32|22
1626072300000|2021-07-12 06:45:00|2319.85|2318.45|2321.1|2319.7|2321.1|2319.7|2319.85|2318.45|22
1626072600000|2021-07-12 06:50:00|2320.97|2319.57|2321.6|2320.2|2322.35|2320.95|2320.97|2319.57|16
1626072900000|2021-07-12 06:55:00|2321.54|2320.04|2321.54|2320.04|2322.48|2320.98|2320.79|2319.29|0
1626073200000|2021-07-12 07:00:00|2321.51|2320.01|2327.4|2326.9|2328.15|2327.65|2318.02|2317.52|2478
1626073500000|2021-07-12 07:05:00|2327.27|2326.77|2325.27|2324.77|2327.9|2327.4|2323.77|2323.27|1663
1626073800000|2021-07-12 07:10:00|2325.4|2324.9|2326.77|2326.27|2327.15|2326.65|2323.15|2322.65|1914
1626074100000|2021-07-12 07:15:00|2326.9|2326.4|2328.15|2327.65|2328.77|2328.27|2326.65|2326.15|1272
1626074400000|2021-07-12 07:20:00|2328.02|2327.52|2324.27|2323.77|2328.02|2327.52|2324.02|2323.52|975
1626074700000|2021-07-12 07:25:00|2324.15|2323.65|2322.9|2322.4|2325.27|2324.77|2322.9|2322.4|766
1626075000000|2021-07-12 07:30:00|2322.65|2322.15|2320.4|2319.9|2323.02|2322.52|2319.9|2319.4|1215
1626075300000|2021-07-12 07:35:00|2320.52|2320.02|2314.9|2314.4|2321.65|2321.15|2314.9|2314.4|1103
1626075600000|2021-07-12 07:40:00|2314.77|2314.27|2317.24|2316.74|2317.37|2316.87|2313.87|2313.37|1637
1626075900000|2021-07-12 07:45:00|2317.12|2316.62|2316.87|2316.37|2317.62|2317.12|2315.49|2314.99|937
1626076200000|2021-07-12 07:50:00|2316.74|2316.24|2315.12|2314.62|2316.74|2316.24|2312.49|2311.99|1508
1626076500000|2021-07-12 07:55:00|2314.99|2314.49|2315.87|2315.37|2316.87|2316.37|2313.62|2313.12|803
1626076800000|2021-07-12 08:00:00|2315.62|2315.12|2317.87|2317.37|2317.99|2317.49|2315.24|2314.74|777
1626077100000|2021-07-12 08:05:00|2317.74|2317.24|2320.87|2320.37|2320.99|2320.49|2317.62|2317.12|645
1626077400000|2021-07-12 08:10:00|2321.12|2320.62|2320.62|2320.12|2321.62|2321.12|2318.62|2318.12|10417
1626077700000|2021-07-12 08:15:00|2320.49|2319.99|2322.37|2321.87|2322.37|2321.87|2319.87|2319.37|4722
1626078000000|2021-07-12 08:20:00|2322.24|2321.74|2319.24|2318.74|2322.49|2321.99|2318.62|2318.12|632
1626078300000|2021-07-12 08:25:00|2319.37|2318.87|2319.62|2319.12|2320.12|2319.62|2318.37|2317.87|554
1626078600000|2021-07-12 08:30:00|2319.87|2319.37|2322.62|2322.12|2322.62|2322.12|2319.49|2318.99|634
1626078900000|2021-07-12 08:35:00|2322.74|2322.24|2320.37|2319.87|2323.37|2322.87|2319.87|2319.37|650
1626079200000|2021-07-12 08:40:00|2320.24|2319.74|2322.62|2322.12|2322.87|2322.37|2319.24|2318.74|1644
1626079500000|2021-07-12 08:45:00|2322.37|2321.87|2324.24|2323.74|2324.24|2323.74|2322.12|2321.62|7668
1626079800000|2021-07-12 08:50:00|2324.12|2323.62|2324.37|2323.87|2324.37|2323.87|2322.87|2322.37|750
1626080100000|2021-07-12 08:55:00|2324.24|2323.74|2323.87|2323.37|2324.37|2323.87|2323.37|2322.87|3776
1626080400000|2021-07-12 09:00:00|2323.99|2323.49|2325.49|2324.99|2325.74|2325.24|2322.99|2322.49|8090
1626080700000|2021-07-12 09:05:00|2325.62|2325.12|2324.37|2323.87|2326.12|2325.62|2323.62|2323.12|501
1626081000000|2021-07-12 09:10:00|2324.24|2323.74|2322.62|2322.12|2324.87|2324.37|2322.62|2322.12|512
1626081300000|2021-07-12 09:15:00|2322.49|2321.99|2321.37|2320.87|2323.12|2322.62|2320.62|2320.12|529
1626081600000|2021-07-12 09:20:00|2321.49|2320.99|2322.37|2321.87|2322.37|2321.87|2320.62|2320.12|312
1626081900000|2021-07-12 09:25:00|2322.24|2321.74|2323.12|2322.62|2323.12|2322.62|2321.37|2320.87|1292
1626082200000|2021-07-12 09:30:00|2322.99|2322.49|2323.37|2322.87|2324.12|2323.62|2322.62|2322.12|1427
1626082500000|2021-07-12 09:35:00|2323.49|2322.99|2322.87|2322.37|2323.87|2323.37|2322.62|2322.12|1238
1626082800000|2021-07-12 09:40:00|2322.74|2322.24|2321.37|2320.87|2323.12|2322.62|2321.37|2320.87|544
1626083100000|2021-07-12 09:45:00|2321.24|2320.74|2323.12|2322.62|2323.12|2322.62|2321.24|2320.74|860
1626083400000|2021-07-12 09:50:00|2323.37|2322.87|2325.37|2324.87|2325.37|2324.87|2322.62|2322.12|4801
1626083700000|2021-07-12 09:55:00|2325.24|2324.74|2324.24|2323.74|2325.99|2325.49|2323.37|2322.87|902
1626084000000|2021-07-12 10:00:00|2324.37|2323.87|2324.49|2323.99|2325.12|2324.62|2323.24|2322.74|359
1626084300000|2021-07-12 10:05:00|2324.62|2324.12|2322.37|2321.87|2324.62|2324.12|2322.37|2321.87|253
1626084600000|2021-07-12 10:10:00|2322.12|2321.62|2320.62|2320.12|2322.37|2321.87|2320.12|2319.62|715
1626084900000|2021-07-12 10:15:00|2320.49|2319.99|2322.99|2322.49|2323.87|2323.37|2320.37|2319.87|525
1626085200000|2021-07-12 10:20:00|2323.12|2322.62|2321.12|2320.62|2323.12|2322.62|2320.37|2319.87|240
1626085500000|2021-07-12 10:25:00|2320.99|2320.49|2322.49|2321.99|2322.99|2322.49|2320.87|2320.37|1158
1626085800000|2021-07-12 10:30:00|2322.37|2321.87|2322.99|2322.49|2323.37|2322.87|2321.37|2320.87|564
1626086100000|2021-07-12 10:35:00|2323.12|2322.62|2323.37|2322.87|2323.87|2323.37|2322.37|2321.87|260
1626086400000|2021-07-12 10:40:00|2323.24|2322.74|2323.37|2322.87|2323.87|2323.37|2322.87|2322.37|479
1626086700000|2021-07-12 10:45:00|2323.49|2322.99|2323.62|2323.12|2323.62|2323.12|2322.37|2321.87|340
1626087000000|2021-07-12 10:50:00|2323.49|2322.99|2323.37|2322.87|2323.62|2323.12|2322.62|2322.12|289
1626087300000|2021-07-12 10:55:00|2323.24|2322.74|2321.37|2320.87|2323.37|2322.87|2321.12|2320.62|1802
1626087600000|2021-07-12 11:00:00|2321.62|2321.12|2322.62|2322.12|2323.12|2322.62|2321.62|2321.12|548
1626087900000|2021-07-12 11:05:00|2322.74|2322.24|2323.24|2322.74|2324.37|2323.87|2322.74|2322.24|1941
1626088200000|2021-07-12 11:10:00|2323.37|2322.87|2323.99|2323.49|2324.37|2323.87|2322.87|2322.37|397
1626088500000|2021-07-12 11:15:00|2324.12|2323.62|2324.62|2324.12|2324.87|2324.37|2323.74|2323.24|169
1626088800000|2021-07-12 11:20:00|2324.74|2324.24|2324.37|2323.87|2324.99|2324.49|2323.62|2323.12|2125
1626089100000|2021-07-12 11:25:00|2324.62|2324.12|2323.87|2323.37|2324.62|2324.12|2323.62|2323.12|1667
1626089400000|2021-07-12 11:30:00|2323.99|2323.49|2324.62|2324.12|2324.87|2324.37|2323.87|2323.37|258
1626089700000|2021-07-12 11:35:00|2324.87|2324.37|2325.87|2325.37|2325.87|2325.37|2324.62|2324.12|268
1626090000000|2021-07-12 11:40:00|2325.78|2325.28|2325.28|2324.78|2326.03|2325.53|2324.53|2324.03|453
1626090300000|2021-07-12 11:45:00|2325.4|2324.9|2327.03|2326.53|2327.03|2326.53|2325.03|2324.53|246
1626090600000|2021-07-12 11:50:00|2326.9|2326.4|2326.53|2326.03|2327.78|2327.28|2326.03|2325.53|427
1626090900000|2021-07-12 11:55:00|2326.4|2325.9|2326.03|2325.53|2326.53|2326.03|2325.78|2325.28|346
1626091200000|2021-07-12 12:00:00|2326.15|2325.65|2325.78|2325.28|2326.28|2325.78|2325.28|2324.78|10311
1626091500000|2021-07-12 12:05:00|2325.9|2325.4|2325.53|2325.03|2326.03|2325.53|2325.28|2324.78|4885
1626091800000|2021-07-12 12:10:00|2325.65|2325.15|2324.53|2324.03|2325.78|2325.28|2324.53|2324.03|585
1626092100000|2021-07-12 12:15:00|2324.4|2323.9|2324.78|2324.28|2324.78|2324.28|2324.28|2323.78|274
1626092400000|2021-07-12 12:20:00|2324.65|2324.15|2325.78|2325.28|2326.28|2325.78|2324.65|2324.15|1535
1626092700000|2021-07-12 12:25:00|2325.9|2325.4|2326.28|2325.78|2326.78|2326.28|2325.4|2324.9|386
1626093000000|2021-07-12 12:30:00|2325.78|2325.28|2327.28|2326.78|2327.28|2326.78|2325.53|2325.03|851
1626093300000|2021-07-12 12:35:00|2327.4|2326.9|2327.28|2326.78|2327.78|2327.28|2327.15|2326.65|4186
1626093600000|2021-07-12 12:40:00|2327.15|2326.65|2328.28|2327.78|2329.03|2328.53|2327.03|2326.53|547
1626093900000|2021-07-12 12:45:00|2328.15|2327.65|2329.4|2328.9|2330.03|2329.53|2328.03|2327.53|510
1626094200000|2021-07-12 12:50:00|2329.53|2329.03|2330.03|2329.53|2330.03|2329.53|2328.78|2328.28|318
1626094500000|2021-07-12 12:55:00|2329.9|2329.4|2332.03|2331.53|2332.28|2331.78|2329.78|2329.28|641
1626094800000|2021-07-12 13:00:00|2332.15|2331.65|2331.78|2331.28|2332.28|2331.78|2331.15|2330.65|497
1626095100000|2021-07-12 13:05:00|2331.65|2331.15|2330.78|2330.28|2332.53|2332.03|2330.53|2330.03|1648
1626095400000|2021-07-12 13:10:00|2330.9|2330.4|2330.4|2329.9|2331.78|2331.28|2330.15|2329.65|517
1626095700000|2021-07-12 13:15:00|2330.53|2330.03|2331.03|2330.53|2331.4|2330.9|2330.28|2329.78|485
1626096000000|2021-07-12 13:20:00|2331.15|2330.65|2330.78|2330.28|2331.53|2331.03|2330.53|2330.03|738
1626096300000|2021-07-12 13:25:00|2330.9|2330.4|2331.65|2331.15|2331.78|2331.28|2330.53|2330.03|769
1626096600000|2021-07-12 13:30:00|2331.78|2331.28|2332.78|2332.28|2332.78|2332.28|2329.53|2329.03|1672
1626096900000|2021-07-12 13:35:00|2332.65|2332.15|2334.28|2333.78|2335.53|2335.03|2332.65|2332.15|1439
1626097200000|2021-07-12 13:40:00|2334.4|2333.9|2335.78|2335.28|2336.03|2335.53|2333.4|2332.9|2048
1626097500000|2021-07-12 13:45:00|2335.9|2335.4|2336.4|2335.9|2337.28|2336.78|2335.03|2334.53|3598
1626097800000|2021-07-12 13:50:00|2336.53|2336.03|2337.78|2337.28|2338.53|2338.03|2336.28|2335.78|1688
1626098100000|2021-07-12 13:55:00|2337.65|2337.15|2337.03|2336.53|2338.28|2337.78|2336.78|2336.28|1369
1626098400000|2021-07-12 14:00:00|2337.15|2336.65|2337.78|2337.28|2338.53|2338.03|2336.03|2335.53|1331
1626098700000|2021-07-12 14:05:00|2337.65|2337.15|2337.78|2337.28|2338.28|2337.78|2336.53|2336.03|1292
1626099000000|2021-07-12 14:10:00|2337.67|2337.17|2336.67|2336.17|2337.92|2337.42|2335.54|2335.04|1973
1626099300000|2021-07-12 14:15:00|2336.54|2336.04|2336.17|2335.67|2337.79|2337.29|2335.67|2335.17|1438
1626099600000|2021-07-12 14:20:00|2336.04|2335.54|2336.54|2336.04|2337.17|2336.67|2335.17|2334.67|985
1626099900000|2021-07-12 14:25:00|2336.42|2335.92|2335.67|2335.17|2337.17|2336.67|2335.42|2334.92|1013
1626100200000|2021-07-12 14:30:00|2335.92|2335.42|2336.42|2335.92|2337.79|2337.29|2335.67|2335.17|4557
1626100500000|2021-07-12 14:35:00|2336.67|2336.17|2336.42|2335.92|2337.42|2336.92|2335.79|2335.29|1253
1626100800000|2021-07-12 14:40:00|2336.54|2336.04|2336.17|2335.67|2336.67|2336.17|2335.67|2335.17|813
1626101100000|2021-07-12 14:45:00|2335.92|2335.42|2334.67|2334.17|2336.17|2335.67|2334.42|2333.92|2920
1626101400000|2021-07-12 14:50:00|2334.79|2334.29|2333.67|2333.17|2335.29|2334.79|2333.67|2333.17|2720
1626101700000|2021-07-12 14:55:00|2333.92|2333.42|2333.92|2333.42|2334.42|2333.92|2333.54|2333.04|785
1626102000000|2021-07-12 15:00:00|2333.79|2333.29|2334.42|2333.92|2334.42|2333.92|2332.92|2332.42|3031
1626102300000|2021-07-12 15:05:00|2334.54|2334.04|2335.42|2334.92|2335.42|2334.92|2334.42|2333.92|717
1626102600000|2021-07-12 15:10:00|2335.29|2334.79|2336.17|2335.67|2336.67|2336.17|2334.42|2333.92|1024
1626102900000|2021-07-12 15:15:00|2336.29|2335.79|2335.42|2334.92|2336.92|2336.42|2335.42|2334.92|1138
1626103200000|2021-07-12 15:20:00|2335.54|2335.04|2337.66|2336.16|2337.66|2336.79|2335.54|2335.04|3405
1626103500000|2021-07-12 15:25:00|2337.68|2336.18|2338.34|2336.84|2339.12|2337.62|2337.13|2335.63|4962
1626103800000|2021-07-12 15:30:00|2338.41|2336.91|2336.99|2335.59|2338.5|2337|2336.62|2335.22|19
1626104100000|2021-07-12 15:35:00|2336.87|2335.47|2335.99|2334.59|2337.62|2336.22|2335.62|2334.22|0
1626104400000|2021-07-12 15:40:00|2335.87|2334.47|2335.74|2334.34|2335.99|2334.59|2335.37|2333.97|0
1626104700000|2021-07-12 15:45:00|2335.62|2334.22|2337.24|2335.84|2337.49|2336.09|2335.62|2334.22|0
1626105000000|2021-07-12 15:50:00|2337.62|2336.22|2337.24|2335.84|2337.62|2336.22|2337.24|2335.84|0
1626105300000|2021-07-12 15:55:00|2337.37|2335.97|2337.43|2335.93|2337.87|2336.47|2337.24|2335.84|162430
1626105600000|2021-07-12 16:00:00|2337.42|2335.92|2338.17|2336.67|2338.2|2336.7|2337.42|2335.92|0
1626105900000|2021-07-12 16:05:00|2338.18|2336.68|2338.31|2336.81|2338.41|2336.91|2337.82|2336.32|0
1626106200000|2021-07-12 16:10:00|2338.33|2336.83|2338.33|2336.83|2338.36|2336.86|2337.82|2336.32|0
1626106500000|2021-07-12 16:15:00|2338.29|2336.79|2338.38|2336.88|2338.65|2337.15|2338.08|2336.58|0
1626106800000|2021-07-12 16:20:00|2338.4|2336.9|2337.63|2336.13|2338.43|2336.93|2337.14|2335.64|0
1626107100000|2021-07-12 16:25:00|2337.64|2336.14|2337.62|2336.12|2337.66|2336.16|2337.37|2335.87|0
1626107400000|2021-07-12 16:30:00|2337.6|2336.1|2337.99|2336.49|2338.14|2336.64|2337.37|2335.87|0
1626107700000|2021-07-12 16:35:00|2337.96|2336.46|2337.4|2335.9|2338.14|2336.64|2337.37|2335.87|0
1626108000000|2021-07-12 16:40:00|2337.37|2335.87|2337.63|2336.13|2337.67|2336.17|2337.17|2335.67|0
1626108300000|2021-07-12 16:45:00|2337.64|2336.14|2337.43|2335.93|2337.89|2336.39|2337.43|2335.93|0
1626108600000|2021-07-12 16:50:00|2337.42|2335.92|2337.14|2335.64|2337.42|2335.92|2337.13|2335.63|0
1626108900000|2021-07-12 16:55:00|2337.13|2335.63|2337.17|2335.67|2337.39|2335.89|2336.62|2335.12|0
1626109200000|2021-07-12 17:00:00|2337.15|2335.65|2337.68|2336.18|2337.91|2336.41|2337.15|2335.65|0
1626109500000|2021-07-12 17:05:00|2337.75|2336.25|2337.05|2335.55|2337.91|2336.41|2336.79|2335.29|0
1626109800000|2021-07-12 17:10:00|2337.06|2335.56|2336.8|2335.3|2337.31|2335.81|2336.79|2335.29|0
1626110100000|2021-07-12 17:15:00|2336.82|2335.32|2336.68|2335.18|2336.93|2335.43|2336.23|2334.73|0
1626110400000|2021-07-12 17:20:00|2336.67|2335.17|2336.92|2335.42|2337.05|2335.55|2336.41|2334.91|0
1626110700000|2021-07-12 17:25:00|2336.91|2335.41|2337.21|2335.71|2337.21|2335.71|2336.68|2335.18|0
1626111000000|2021-07-12 17:30:00|2337.2|2335.7|2336.93|2335.43|2337.46|2335.96|2336.92|2335.42|0
1626111300000|2021-07-12 17:35:00|2336.94|2335.44|2337.42|2335.92|2337.47|2335.97|2336.93|2335.43|0
1626111600000|2021-07-12 17:40:00|2337.4|2335.9|2336.9|2335.4|2337.66|2336.16|2336.88|2335.38|0
1626111900000|2021-07-12 17:45:00|2336.91|2335.41|2335.88|2334.38|2336.91|2335.41|2335.87|2334.37|0
1626112200000|2021-07-12 17:50:00|2335.95|2334.45|2336.39|2334.89|2336.39|2334.89|2335.88|2334.38|0
1626112500000|2021-07-12 17:55:00|2336.35|2334.85|2336.64|2335.14|2336.87|2335.37|2336.13|2334.63|0
1626112800000|2021-07-12 18:00:00|2336.73|2335.23|2336.88|2335.38|2337.13|2335.63|2336.62|2335.12|0
1626113100000|2021-07-12 18:05:00|2336.9|2335.4|2337.18|2335.68|2337.2|2335.7|2336.71|2335.21|0
1626113400000|2021-07-12 18:10:00|2337.17|2335.67|2337.16|2335.66|2337.21|2335.71|2336.91|2335.41|0
1626113700000|2021-07-12 18:15:00|2337.17|2335.67|2337.68|2336.18|2337.68|2336.18|2337.14|2335.64|0
1626114000000|2021-07-12 18:20:00|2337.66|2336.16|2337.96|2336.46|2337.98|2336.48|2337.66|2336.16|0
1626114300000|2021-07-12 18:25:00|2337.98|2336.48|2338.02|2336.52|2338.02|2336.52|2337.73|2336.23|0
1626114600000|2021-07-12 18:30:00|2338.04|2336.54|2338.28|2336.78|2338.66|2337.16|2338.04|2336.54|0
1626114900000|2021-07-12 18:35:00|2338.3|2336.8|2337.3|2335.8|2338.53|2337.03|2337.3|2335.8|0
1626115200000|2021-07-12 18:40:00|2337.31|2335.81|2337.53|2336.03|2337.57|2336.07|2337.3|2335.8|0
1626115500000|2021-07-12 18:45:00|2337.54|2336.04|2336.76|2335.26|2337.54|2336.04|2336.76|2335.26|0
1626115800000|2021-07-12 18:50:00|2336.78|2335.28|2337.06|2335.56|2337.27|2335.77|2336.78|2335.28|0
1626116100000|2021-07-12 18:55:00|2337.12|2335.62|2337.5|2336|2337.79|2336.29|2337.01|2335.51|0
1626116400000|2021-07-12 19:00:00|2337.52|2336.02|2337.29|2335.79|2337.76|2336.26|2337.19|2335.69|0
1626116700000|2021-07-12 19:05:00|2337.26|2335.76|2337.97|2336.47|2337.99|2336.49|2337.19|2335.69|0
1626117000000|2021-07-12 19:10:00|2337.9|2336.4|2337.31|2335.81|2338.06|2336.56|2337.31|2335.81|0
1626117300000|2021-07-12 19:15:00|2337.32|2335.82|2337.83|2336.33|2337.84|2336.34|2337.32|2335.82|0
1626117600000|2021-07-12 19:20:00|2337.82|2336.32|2337.82|2336.32|2338.1|2336.6|2337.76|2336.26|0
1626117900000|2021-07-12 19:25:00|2337.83|2336.33|2338.1|2336.6|2338.11|2336.61|2337.82|2336.32|0
1626118200000|2021-07-12 19:30:00|2338.08|2336.58|2338.19|2336.69|2338.51|2337.01|2337.98|2336.48|0
1626118500000|2021-07-12 19:35:00|2338.15|2336.65|2337.32|2335.82|2338.38|2336.88|2337.14|2335.64|0
1626118800000|2021-07-12 19:40:00|2337.33|2335.83|2337.13|2335.63|2337.61|2336.11|2336.87|2335.37|0
1626119100000|2021-07-12 19:45:00|2337.09|2335.59|2336.92|2335.42|2337.18|2335.68|2336.15|2334.65|0
1626119400000|2021-07-12 19:50:00|2336.94|2335.44|2337.41|2335.91|2337.93|2336.43|2336.6|2335.1|0
1626119700000|2021-07-12 19:55:00|2337.45|2335.95|2337.3|2335.8|2337.96|2336.46|2336.33|2334.83|0
1626120000000|2021-07-12 20:00:00|2337.28|2335.78|2337.44|2335.94|2337.88|2336.38|2336.9|2335.4|0
1626120300000|2021-07-12 20:05:00|2337.42|2335.92|2337.44|2335.94|2337.55|2336.05|2337.13|2335.63|0
1626120600000|2021-07-12 20:10:00|2337.46|2335.96|2337.13|2335.63|2337.76|2336.26|2337.13|2335.63|0
1626120900000|2021-07-12 20:15:00|2337.11|2335.61|2337.23|2335.73|2337.44|2335.94|2337.03|2335.53|0
1626121200000|2021-07-12 20:20:00|2337.25|2335.75|2337.34|2335.84|2337.55|2336.05|2337.25|2335.75|0
1626121500000|2021-07-12 20:25:00|2337.36|2335.86|2337.44|2335.94|2337.55|2336.05|2337.34|2335.84|0
1626121800000|2021-07-12 20:30:00|2337.46|2335.96|2337.97|2336.47|2337.97|2336.47|2337.46|2335.96|0
1626122100000|2021-07-12 20:35:00|2337.95|2336.45|2337.76|2336.26|2337.97|2336.47|2337.76|2336.26|0
1626122400000|2021-07-12 20:40:00|2337.79|2336.29|2337.55|2336.05|2337.97|2336.47|2337.55|2336.05|0
1626122700000|2021-07-12 20:45:00|2337.57|2336.07|2337.03|2335.53|2337.65|2336.15|2337.03|2335.53|0
1626123000000|2021-07-12 20:50:00|2337.04|2335.54|2337.03|2335.53|2337.23|2335.73|2336.88|2335.38|0
1626123300000|2021-07-12 20:55:00|2337.04|2335.54|2336.83|2335.33|2337.13|2335.63|2336.72|2335.22|0
1626123600000|2021-07-12 21:00:00|2336.87|2335.37|2336.87|2335.37|2336.91|2335.41|2336.83|2335.33|0
1626123900000|2021-07-12 21:05:00|2336.83|2335.33|2336.91|2335.41|2336.91|2335.41|2336.83|2335.33|0
1626124200000|2021-07-12 21:10:00|2336.95|2335.45|2336.91|2335.41|2337.08|2335.58|2336.91|2335.41|0
1626124500000|2021-07-12 21:15:00|2336.87|2335.37|2336.91|2335.41|2337.04|2335.54|2336.7|2335.2|0
1626124800000|2021-07-12 21:20:00|2336.87|2335.37|2336.74|2335.24|2336.87|2335.37|2336.74|2335.24|0
1626125100000|2021-07-12 21:25:00|2336.73|2335.23|2336.82|2335.32|2336.86|2335.36|2336.69|2335.19|0
1626125400000|2021-07-12 21:30:00|2336.86|2335.36|2336.86|2335.36|2336.86|2335.36|2336.86|2335.36|0
1626125700000|2021-07-12 21:35:00|2336.82|2335.32|2336.82|2335.32|2336.82|2335.32|2336.82|2335.32|0
1626126000000|2021-07-12 21:40:00|2336.86|2335.36|2336.94|2335.44|2337.03|2335.53|2336.73|2335.23|0
1626126300000|2021-07-12 21:45:00|2336.9|2335.4|2336.9|2335.4|2336.9|2335.4|2336.77|2335.27|0
1626126600000|2021-07-12 21:50:00|2337.03|2335.53|2336.99|2335.49|2337.03|2335.53|2336.94|2335.44|0
1626126900000|2021-07-12 21:55:00|2336.9|2335.4|2336.99|2335.49|2337.03|2335.53|2336.9|2335.4|0
1626127200000|2021-07-12 22:00:00|2337.04|2335.54|2337.12|2335.62|2337.49|2335.99|2336.76|2335.26|0
1626127500000|2021-07-12 22:05:00|2337.13|2335.63|2336.76|2335.26|2337.17|2335.67|2336.66|2335.16|0
1626127800000|2021-07-12 22:10:00|2336.75|2335.25|2336.76|2335.26|2336.76|2335.26|2336.66|2335.16|0
1626128100000|2021-07-12 22:15:00|2336.78|2335.28|2336.76|2335.26|2337.02|2335.52|2336.76|2335.26|0
1626128400000|2021-07-12 22:20:00|2336.78|2335.28|2336.76|2335.26|2337.02|2335.52|2336.76|2335.26|0
1626128700000|2021-07-12 22:25:00|2336.77|2335.27|2336.85|2335.35|2337.02|2335.52|2336.74|2335.24|0
1626129000000|2021-07-12 22:30:00|2336.83|2335.33|2336.54|2335.04|2336.83|2335.33|2336.43|2334.93|0
1626129300000|2021-07-12 22:35:00|2336.53|2335.03|2336.33|2334.83|2336.54|2335.04|2336.33|2334.83|0
1626129600000|2021-07-12 22:40:00|2336.31|2334.81|2336.36|2334.86|2336.42|2334.92|2336.22|2334.72|0
1626129900000|2021-07-12 22:45:00|2336.35|2334.85|2336.26|2334.76|2336.36|2334.86|2336.26|2334.76|0
1626130200000|2021-07-12 22:50:00|2336.25|2334.75|2336.15|2334.65|2336.25|2334.75|2336.15|2334.65|0
1626130500000|2021-07-12 22:55:00|2336.14|2334.64|2335.94|2334.44|2336.15|2334.65|2335.8|2334.3|0
1626130800000|2021-07-12 23:00:00|2335.96|2334.46|2336.26|2334.76|2336.26|2334.76|2335.8|2334.3|0
1626131100000|2021-07-12 23:05:00|2336.24|2334.74|2336.15|2334.65|2336.36|2334.86|2336.15|2334.65|0
1626131400000|2021-07-12 23:10:00|2336.13|2334.63|2336.15|2334.65|2336.15|2334.65|2336.05|2334.55|0
1626131700000|2021-07-12 23:15:00|2336.16|2334.66|2336.36|2334.86|2336.47|2334.97|2336.15|2334.65|0
1626132000000|2021-07-12 23:20:00|2336.35|2334.85|2336.26|2334.76|2336.35|2334.85|2336.26|2334.76|0
1626132300000|2021-07-12 23:25:00|2336.27|2334.77|2336.36|2334.86|2336.36|2334.86|2336.15|2334.65|0
1626132600000|2021-07-12 23:30:00|2336.38|2334.88|2336.67|2335.17|2336.67|2335.17|2336.36|2334.86|0
1626132900000|2021-07-12 23:35:00|2336.69|2335.19|2336.78|2335.28|2336.78|2335.28|2336.57|2335.07|0
1626133200000|2021-07-12 23:40:00|2336.76|2335.26|2336.67|2335.17|2336.78|2335.28|2336.67|2335.17|0
1626133500000|2021-07-12 23:45:00|2336.68|2335.18|2336.93|2335.43|2337.03|2335.53|2336.67|2335.17|0
1626133800000|2021-07-12 23:50:00|2336.94|2335.44|2337.55|2336.05|2337.6|2336.1|2336.93|2335.43|0
1626134100000|2021-07-12 23:55:00|2337.56|2336.06|2337.45|2335.95|2337.66|2336.16|2337.34|2335.84|0
1626134400000|2021-07-13 00:00:00|2337.43|2335.93|2337.03|2335.53|2337.66|2336.16|2336.93|2335.43|0
1626134700000|2021-07-13 00:05:00|2337.05|2335.55|2337.55|2336.05|2337.66|2336.16|2337.03|2335.53|0
1626135000000|2021-07-13 00:10:00|2337.57|2336.07|2337.45|2335.95|2337.66|2336.16|2337.45|2335.95|0
1626135300000|2021-07-13 00:15:00|2337.5|2336|2337.62|2336.12|2338.37|2336.87|2337.5|2336|0
1626135600000|2021-07-13 00:20:00|2337.61|2336.11|2338.09|2336.59|2338.09|2336.59|2337.36|2335.86|0
1626135900000|2021-07-13 00:25:00|2338.05|2336.55|2338.55|2337.05|2338.59|2337.09|2337.94|2336.44|0
1626136200000|2021-07-13 00:30:00|2338.51|2337.01|2339.05|2337.55|2339.16|2337.66|2338.4|2336.9|0
1626136500000|2021-07-13 00:35:00|2339.04|2337.54|2339.05|2337.55|2339.54|2338.04|2339.04|2337.54|0
1626136800000|2021-07-13 00:40:00|2339.06|2337.56|2339.28|2337.78|2339.53|2338.03|2339.06|2337.56|0
1626137100000|2021-07-13 00:45:00|2339.29|2337.79|2339.31|2337.81|2339.8|2338.3|2339.29|2337.79|0
1626137400000|2021-07-13 00:50:00|2339.35|2337.85|2339.63|2338.13|2339.63|2338.13|2339.3|2337.8|0
1626137700000|2021-07-13 00:55:00|2339.59|2338.09|2339.28|2337.78|2339.77|2338.27|2339.02|2337.52|0
1626138000000|2021-07-13 01:00:00|2339.29|2337.79|2338.6|2337.1|2339.3|2337.8|2338.22|2336.72|0
1626138300000|2021-07-13 01:05:00|2338.64|2337.14|2338.48|2336.98|2338.75|2337.25|2338.23|2336.73|0
1626138600000|2021-07-13 01:10:00|2338.4|2336.9|2337.72|2336.22|2338.48|2336.98|2337.72|2336.22|0
1626138900000|2021-07-13 01:15:00|2337.74|2336.24|2338.24|2336.74|2338.25|2336.75|2337.74|2336.24|0
1626139200000|2021-07-13 01:20:00|2338.25|2336.75|2338.01|2336.51|2338.26|2336.76|2337.75|2336.25|0
1626139500000|2021-07-13 01:25:00|2338.05|2336.55|2337.48|2335.98|2338.24|2336.74|2337.46|2335.96|0
1626139800000|2021-07-13 01:30:00|2337.47|2335.97|2336.48|2334.98|2337.47|2335.97|2335.83|2334.33|0
1626140100000|2021-07-13 01:35:00|2336.73|2335.23|2337.55|2336.05|2337.7|2336.2|2336.73|2335.23|0
1626140400000|2021-07-13 01:40:00|2337.59|2336.09|2336.94|2335.44|2337.68|2336.18|2336.68|2335.18|0
1626140700000|2021-07-13 01:45:00|2336.96|2335.46|2337.29|2335.79|2337.44|2335.94|2336.8|2335.3|0
1626141000000|2021-07-13 01:50:00|2337.3|2335.8|2337.94|2336.44|2338.04|2336.54|2336.96|2335.46|0
1626141300000|2021-07-13 01:55:00|2337.96|2336.46|2338.95|2337.45|2339.07|2337.57|2337.94|2336.44|0
1626141600000|2021-07-13 02:00:00|2338.92|2337.42|2338.43|2336.93|2339.2|2337.7|2338.43|2336.93|0
1626141900000|2021-07-13 02:05:00|2338.47|2336.97|2338.16|2336.66|2338.93|2337.43|2337.93|2336.43|0
1626142200000|2021-07-13 02:10:00|2338.12|2336.62|2338.42|2336.92|2338.42|2336.92|2337.93|2336.43|0
1626142500000|2021-07-13 02:15:00|2338.43|2336.93|2338.68|2337.18|2338.69|2337.19|2338.42|2336.92|0
1626142800000|2021-07-13 02:20:00|2338.75|2337.25|2338.41|2336.91|2338.93|2337.43|2338.41|2336.91|0
1626143100000|2021-07-13 02:25:00|2338.4|2336.9|2337.9|2336.4|2338.4|2336.9|2337.67|2336.17|0
1626143400000|2021-07-13 02:30:00|2337.83|2336.33|2337.94|2336.44|2338.17|2336.67|2337.67|2336.17|0
1626143700000|2021-07-13 02:35:00|2337.93|2336.43|2338.22|2336.72|2338.45|2336.95|2337.93|2336.43|0
1626144000000|2021-07-13 02:40:00|2338.29|2336.79|2338.17|2336.67|2338.56|2337.06|2338.17|2336.67|0
1626144300000|2021-07-13 02:45:00|2338.19|2336.69|2338.19|2336.69|2338.27|2336.77|2338.16|2336.66|0
1626144600000|2021-07-13 02:50:00|2338.18|2336.68|2338.42|2336.92|2338.42|2336.92|2338.17|2336.67|0
1626144900000|2021-07-13 02:55:00|2338.35|2336.85|2337.93|2336.43|2338.42|2336.92|2337.92|2336.42|0
1626145200000|2021-07-13 03:00:00|2337.94|2336.44|2338.29|2336.79|2338.68|2337.18|2337.93|2336.43|0
1626145500000|2021-07-13 03:05:00|2338.32|2336.82|2338.17|2336.67|2338.43|2336.93|2338.17|2336.67|0
1626145800000|2021-07-13 03:10:00|2338.24|2336.74|2338.16|2336.66|2338.42|2336.92|2338.16|2336.66|0
1626146100000|2021-07-13 03:15:00|2338.17|2336.67|2338.29|2336.79|2338.67|2337.17|2338.17|2336.67|0
1626146400000|2021-07-13 03:20:00|2338.28|2336.78|2338.41|2336.91|2338.67|2337.17|2338.17|2336.67|0
1626146700000|2021-07-13 03:25:00|2338.42|2336.92|2338.44|2336.94|2338.66|2337.16|2338.18|2336.68|0
1626147000000|2021-07-13 03:30:00|2338.43|2336.93|2338.18|2336.68|2338.67|2337.17|2337.93|2336.43|0
1626147300000|2021-07-13 03:35:00|2338.21|2336.71|2338.16|2336.66|2338.42|2336.92|2337.92|2336.42|0
1626147600000|2021-07-13 03:40:00|2338.13|2336.63|2337.76|2336.26|2338.16|2336.66|2337.66|2336.16|0
1626147900000|2021-07-13 03:45:00|2337.79|2336.29|2337.89|2336.39|2338.13|2336.63|2337.64|2336.14|0
1626148200000|2021-07-13 03:50:00|2337.9|2336.4|2338.13|2336.63|2338.38|2336.88|2337.9|2336.4|0
1626148500000|2021-07-13 03:55:00|2338.12|2336.62|2338.13|2336.63|2338.14|2336.64|2338.12|2336.62|0
1626148800000|2021-07-13 04:00:00|2338.17|2336.67|2337.86|2336.36|2338.23|2336.73|2337.86|2336.36|0
1626149100000|2021-07-13 04:05:00|2337.79|2336.29|2337.87|2336.37|2337.89|2336.39|2337.63|2336.13|0
1626149400000|2021-07-13 04:10:00|2337.89|2336.39|2337.4|2335.9|2338.12|2336.62|2337.28|2335.78|0
1626149700000|2021-07-13 04:15:00|2337.47|2335.97|2338.13|2336.63|2338.13|2336.63|2337.27|2335.77|0
1626150000000|2021-07-13 04:20:00|2338.15|2336.65|2338.12|2336.62|2338.37|2336.87|2337.87|2336.37|0
1626150300000|2021-07-13 04:25:00|2338.11|2336.61|2337.89|2336.39|2338.12|2336.62|2337.87|2336.37|0
1626150600000|2021-07-13 04:30:00|2337.92|2336.42|2337.73|2336.23|2338.13|2336.63|2337.64|2336.14|0
1626150900000|2021-07-13 04:35:00|2337.72|2336.22|2337.94|2336.44|2337.96|2336.46|2337.71|2336.21|0
1626151200000|2021-07-13 04:40:00|2337.95|2336.45|2338.19|2336.69|2338.19|2336.69|2337.71|2336.21|0
1626151500000|2021-07-13 04:45:00|2338.18|2336.68|2337.93|2336.43|2338.19|2336.69|2337.8|2336.3|0
1626151800000|2021-07-13 04:50:00|2337.86|2336.36|2338.18|2336.68|2338.18|2336.68|2337.7|2336.2|0
1626152100000|2021-07-13 04:55:00|2338.17|2336.67|2337.93|2336.43|2338.18|2336.68|2337.68|2336.18|0
1626152400000|2021-07-13 05:00:00|2337.94|2336.44|2337.78|2336.28|2338.19|2336.69|2337.68|2336.18|0
1626152700000|2021-07-13 05:05:00|2337.77|2336.27|2337.41|2335.91|2337.92|2336.42|2337.41|2335.91|0
1626153000000|2021-07-13 05:10:00|2337.37|2335.87|2337.41|2335.91|2337.64|2336.14|2337.16|2335.66|0
1626153300000|2021-07-13 05:15:00|2337.4|2335.9|2337.44|2335.94|2337.67|2336.17|2337.4|2335.9|0
1626153600000|2021-07-13 05:20:00|2337.43|2335.93|2337.06|2335.56|2337.54|2336.04|2336.96|2335.46|0
1626153900000|2021-07-13 05:25:00|2337.1|2335.6|2337.39|2335.89|2337.39|2335.89|2336.91|2335.41|0
1626154200000|2021-07-13 05:30:00|2337.4|2335.9|2337.68|2336.18|2337.76|2336.26|2337.4|2335.9|0
1626154500000|2021-07-13 05:35:00|2337.64|2336.14|2337.2|2335.7|2337.64|2336.14|2336.97|2335.47|0
1626154800000|2021-07-13 05:40:00|2337.22|2335.72|2337.44|2335.94|2337.46|2335.96|2337.19|2335.69|0
1626155100000|2021-07-13 05:45:00|2337.45|2335.95|2337.17|2335.67|2337.67|2336.17|2337.16|2335.66|0
1626155400000|2021-07-13 05:50:00|2337.16|2335.66|2336.88|2335.38|2337.17|2335.67|2336.86|2335.36|0
1626155700000|2021-07-13 05:55:00|2336.95|2335.45|2336.39|2334.89|2337.12|2335.62|2336.15|2334.65|0
1626156000000|2021-07-13 06:00:00|2336.38|2334.88|2335.92|2334.42|2336.9|2335.4|2335.44|2333.94|0
1626156300000|2021-07-13 06:05:00|2335.93|2334.43|2335.89|2334.39|2336.86|2335.36|2335.77|2334.27|0
1626156600000|2021-07-13 06:10:00|2335.9|2334.4|2335.15|2333.65|2336.01|2334.51|2334.78|2333.28|0
1626156900000|2021-07-13 06:15:00|2335.16|2333.66|2335.33|2333.83|2335.89|2334.39|2334.76|2333.26|0
1626157200000|2021-07-13 06:20:00|2335.32|2333.82|2336.06|2334.56|2336.07|2334.57|2334.84|2333.34|0
1626157500000|2021-07-13 06:25:00|2335.98|2334.48|2335.3|2333.8|2336.07|2334.57|2335.05|2333.55|0
1626157800000|2021-07-13 06:30:00|2335.31|2333.81|2338.12|2336.72|2338.37|2336.97|2334.83|2333.33|24
1626158100000|2021-07-13 06:35:00|2338.24|2336.84|2337.49|2336.09|2339.37|2337.97|2337.49|2336.09|62
1626158400000|2021-07-13 06:40:00|2337.62|2336.22|2339.87|2338.47|2340.12|2338.72|2337.62|2336.22|1
1626158700000|2021-07-13 06:45:00|2339.74|2338.34|2339.37|2337.97|2339.87|2338.47|2339.24|2337.84|20
1626159000000|2021-07-13 06:50:00|2339.24|2337.84|2337.99|2336.59|2339.49|2338.09|2337.74|2336.34|12
1626159300000|2021-07-13 06:55:00|2338.55|2337.05|2339.16|2337.66|2339.2|2337.7|2338|2336.5|0
1626159600000|2021-07-13 07:00:00|2339.05|2337.55|2338.17|2337.67|2342.04|2341.54|2335.79|2335.29|4232
1626159900000|2021-07-13 07:05:00|2338.29|2337.79|2336.29|2335.79|2338.42|2337.92|2333.54|2333.04|3203
1626160200000|2021-07-13 07:10:00|2336.42|2335.92|2339.42|2338.92|2339.79|2339.29|2336.42|2335.92|4300
1626160500000|2021-07-13 07:15:00|2339.29|2338.79|2340.79|2340.29|2342.42|2341.92|2339.17|2338.67|1602
1626160800000|2021-07-13 07:20:00|2340.92|2340.42|2344.29|2343.79|2344.92|2344.42|2340.04|2339.54|3637
1626161100000|2021-07-13 07:25:00|2344.17|2343.67|2346.29|2345.79|2346.42|2345.92|2342.67|2342.17|3238
1626161400000|2021-07-13 07:30:00|2346.17|2345.67|2347.67|2347.17|2347.67|2347.17|2344.17|2343.67|1607
1626161700000|2021-07-13 07:35:00|2347.92|2347.42|2346.79|2346.29|2348.42|2347.92|2346.29|2345.79|7792
1626162000000|2021-07-13 07:40:00|2347.14|2346.64|2347.14|2346.64|2348.52|2348.02|2346.27|2345.77|2663
1626162300000|2021-07-13 07:45:00|2347.27|2346.77|2343.64|2343.14|2348.52|2348.02|2343.52|2343.02|1462
1626162600000|2021-07-13 07:50:00|2343.52|2343.02|2344.27|2343.77|2344.52|2344.02|2342.02|2341.52|1870
1626162900000|2021-07-13 07:55:00|2344.52|2344.02|2343.89|2343.39|2345.52|2345.02|2343.02|2342.52|7889
1626163200000|2021-07-13 08:00:00|2344.02|2343.52|2341.52|2341.02|2345.27|2344.77|2341.52|2341.02|6728
1626163500000|2021-07-13 08:05:00|2341.64|2341.14|2344.27|2343.77|2344.27|2343.77|2340.77|2340.27|3371
1626163800000|2021-07-13 08:10:00|2344.02|2343.52|2343.52|2343.02|2344.02|2343.52|2342.39|2341.89|1064
1626164100000|2021-07-13 08:15:00|2343.77|2343.27|2345.14|2344.64|2345.27|2344.77|2343.02|2342.52|1163
1626164400000|2021-07-13 08:20:00|2345.27|2344.77|2346.02|2345.52|2346.77|2346.27|2344.02|2343.52|11063
1626164700000|2021-07-13 08:25:00|2345.89|2345.39|2346.27|2345.77|2346.77|2346.27|2345.52|2345.02|729
1626165000000|2021-07-13 08:30:00|2346.02|2345.52|2345.52|2345.02|2346.52|2346.02|2344.27|2343.77|2093
1626165300000|2021-07-13 08:35:00|2345.64|2345.14|2345.52|2345.02|2347.02|2346.52|2345.02|2344.52|2229
1626165600000|2021-07-13 08:40:00|2345.64|2345.14|2347.27|2346.77|2347.39|2346.89|2345.52|2345.02|2208
1626165900000|2021-07-13 08:45:00|2347.14|2346.64|2345.77|2345.27|2347.27|2346.77|2345.77|2345.27|7654
1626166200000|2021-07-13 08:50:00|2345.89|2345.39|2347.27|2346.77|2347.27|2346.77|2345.02|2344.52|725
1626166500000|2021-07-13 08:55:00|2347.14|2346.64|2347.52|2347.02|2348.27|2347.77|2346.77|2346.27|1256
1626166800000|2021-07-13 09:00:00|2347.39|2346.89|2346.02|2345.52|2347.77|2347.27|2345.77|2345.27|826
1626167100000|2021-07-13 09:05:00|2346.27|2345.77|2347.02|2346.52|2347.27|2346.77|2345.89|2345.39|695
1626167400000|2021-07-13 09:10:00|2346.89|2346.39|2346.77|2346.27|2347.27|2346.77|2346.02|2345.52|827
1626167700000|2021-07-13 09:15:00|2346.89|2346.39|2348.27|2347.77|2349.52|2349.02|2346.89|2346.39|1309
1626168000000|2021-07-13 09:20:00|2348.02|2347.52|2347.52|2347.02|2348.39|2347.89|2347.52|2347.02|964
1626168300000|2021-07-13 09:25:00|2347.64|2347.14|2347.52|2347.02|2348.52|2348.02|2347.52|2347.02|807
1626168600000|2021-07-13 09:30:00|2347.64|2347.14|2350.14|2349.64|2350.52|2350.02|2347.52|2347.02|13039
1626168900000|2021-07-13 09:35:00|2350.02|2349.52|2350.02|2349.52|2350.77|2350.27|2349.27|2348.77|1632
1626169200000|2021-07-13 09:40:00|2350.14|2349.64|2349.89|2349.39|2351.02|2350.52|2349.77|2349.27|1098
1626169500000|2021-07-13 09:45:00|2349.77|2349.27|2349.89|2349.39|2350.14|2349.64|2349.02|2348.52|3786
1626169800000|2021-07-13 09:50:00|2349.77|2349.27|2349.02|2348.52|2350.14|2349.64|2348.89|2348.39|820
1626170100000|2021-07-13 09:55:00|2348.89|2348.39|2347.77|2347.27|2348.89|2348.39|2347.27|2346.77|3988
1626170400000|2021-07-13 10:00:00|2347.89|2347.39|2348.27|2347.77|2349.52|2349.02|2347.77|2347.27|805
1626170700000|2021-07-13 10:05:00|2348.39|2347.89|2347.64|2347.14|2348.64|2348.14|2347.02|2346.52|1071
1626171000000|2021-07-13 10:10:00|2347.52|2347.02|2347.77|2347.27|2348.27|2347.77|2347.27|2346.77|799
1626171300000|2021-07-13 10:15:00|2347.64|2347.14|2350.64|2350.14|2351.02|2350.52|2347.64|2347.14|861
1626171600000|2021-07-13 10:20:00|2350.77|2350.27|2349.77|2349.27|2350.77|2350.27|2349.02|2348.52|1089
1626171900000|2021-07-13 10:25:00|2349.89|2349.39|2349.02|2348.52|2349.89|2349.39|2349.02|2348.52|1285
1626172200000|2021-07-13 10:30:00|2349.14|2348.64|2349.52|2349.02|2350.27|2349.77|2349.02|2348.52|1408
1626172500000|2021-07-13 10:35:00|2349.39|2348.89|2350.27|2349.77|2350.52|2350.02|2349.02|2348.52|1409
1626172800000|2021-07-13 10:40:00|2350.14|2349.64|2351.27|2350.77|2351.39|2350.89|2350.02|2349.52|2100
1626173100000|2021-07-13 10:45:00|2351.39|2350.89|2349.27|2348.77|2351.52|2351.02|2349.27|2348.77|1078
1626173400000|2021-07-13 10:50:00|2349.39|2348.89|2350.27|2349.77|2350.52|2350.02|2349.02|2348.52|1373
1626173700000|2021-07-13 10:55:00|2350.14|2349.64|2350.77|2350.27|2351.02|2350.52|2350.02|2349.52|1513
1626174000000|2021-07-13 11:00:00|2350.52|2350.02|2350.52|2350.02|2350.52|2350.02|2348.77|2348.27|1452
1626174300000|2021-07-13 11:05:00|2350.64|2350.14|2352.77|2352.27|2353.27|2352.77|2350.27|2349.77|1060
1626174600000|2021-07-13 11:10:00|2352.52|2352.02|2353.52|2353.02|2353.52|2353.02|2352.02|2351.52|1460
1626174900000|2021-07-13 11:15:00|2353.64|2353.14|2351.77|2351.27|2353.89|2353.39|2351.77|2351.27|1116
1626175200000|2021-07-13 11:20:00|2351.89|2351.39|2352.27|2351.77|2352.77|2352.27|2351.64|2351.14|3557
1626175500000|2021-07-13 11:25:00|2352.52|2352.02|2352.02|2351.52|2352.52|2352.02|2351.27|2350.77|611
1626175800000|2021-07-13 11:30:00|2352.27|2351.77|2351.02|2350.52|2353.02|2352.52|2350.77|2350.27|2582
1626176100000|2021-07-13 11:35:00|2351.14|2350.64|2349.77|2349.27|2351.52|2351.02|2349.77|2349.27|1661
1626176400000|2021-07-13 11:40:00|2349.71|2349.21|2350.96|2350.46|2351.46|2350.96|2349.71|2349.21|685
1626176700000|2021-07-13 11:45:00|2351.08|2350.58|2350.96|2350.46|2351.46|2350.96|2350.71|2350.21|2645
1626177000000|2021-07-13 11:50:00|2351.08|2350.58|2349.96|2349.46|2351.21|2350.71|2349.21|2348.71|680
1626177300000|2021-07-13 11:55:00|2349.83|2349.33|2349.21|2348.71|2350.46|2349.96|2348.96|2348.46|1163
1626177600000|2021-07-13 12:00:00|2349.46|2348.96|2348.21|2347.71|2349.46|2348.96|2347.96|2347.46|1516
1626177900000|2021-07-13 12:05:00|2348.08|2347.58|2347.71|2347.21|2348.46|2347.96|2347.46|2346.96|543
1626178200000|2021-07-13 12:10:00|2347.46|2346.96|2347.71|2347.21|2348.08|2347.58|2347.21|2346.71|526
1626178500000|2021-07-13 12:15:00|2347.96|2347.46|2347.71|2347.21|2348.08|2347.58|2347.46|2346.96|598
1626178800000|2021-07-13 12:20:00|2347.96|2347.46|2346.21|2345.71|2347.96|2347.46|2345.96|2345.46|2827
1626179100000|2021-07-13 12:25:00|2346.46|2345.96|2346.21|2345.71|2347.08|2346.58|2346.21|2345.71|1980
1626179400000|2021-07-13 12:30:00|2346.33|2345.83|2345.71|2345.21|2346.96|2346.46|2343.08|2342.58|2804
1626179700000|2021-07-13 12:35:00|2345.58|2345.08|2344.21|2343.71|2347.46|2346.96|2343.21|2342.71|1275
1626180000000|2021-07-13 12:40:00|2344.08|2343.58|2344.46|2343.96|2345.08|2344.58|2343.46|2342.96|1108
1626180300000|2021-07-13 12:45:00|2344.33|2343.83|2344.96|2344.46|2344.96|2344.46|2343.33|2342.83|1333
1626180600000|2021-07-13 12:50:00|2344.83|2344.33|2343.71|2343.21|2345.71|2345.21|2343.21|2342.71|983
1626180900000|2021-07-13 12:55:00|2343.96|2343.46|2342.96|2342.46|2344.71|2344.21|2342.83|2342.33|652
1626181200000|2021-07-13 13:00:00|2343.08|2342.58|2343.96|2343.46|2344.46|2343.96|2342.71|2342.21|962
1626181500000|2021-07-13 13:05:00|2344.08|2343.58|2344.21|2343.71|2345.08|2344.58|2343.71|2343.21|721
1626181800000|2021-07-13 13:10:00|2344.08|2343.58|2344.21|2343.71|2345.33|2344.83|2343.71|2343.21|659
1626182100000|2021-07-13 13:15:00|2344.33|2343.83|2345.46|2344.96|2345.71|2345.21|2344.33|2343.83|1126
1626182400000|2021-07-13 13:20:00|2345.21|2344.71|2345.96|2345.46|2346.21|2345.71|2344.96|2344.46|673
1626182700000|2021-07-13 13:25:00|2345.71|2345.21|2347.21|2346.71|2347.33|2346.83|2345.46|2344.96|961
1626183000000|2021-07-13 13:30:00|2347.08|2346.58|2347.46|2346.96|2348.83|2348.33|2347.08|2346.58|3443
1626183300000|2021-07-13 13:35:00|2347.21|2346.71|2347.96|2347.46|2349.46|2348.96|2345.96|2345.46|1883
1626183600000|2021-07-13 13:40:00|2348.08|2347.58|2348.21|2347.71|2349.08|2348.58|2347.58|2347.08|4276
1626183900000|2021-07-13 13:45:00|2348.08|2347.58|2347.46|2346.96|2348.46|2347.96|2347.21|2346.71|1470
1626184200000|2021-07-13 13:50:00|2347.33|2346.83|2347.21|2346.71|2347.71|2347.21|2346.46|2345.96|867
1626184500000|2021-07-13 13:55:00|2347.08|2346.58|2345.96|2345.46|2347.21|2346.71|2345.71|2345.21|1498
1626184800000|2021-07-13 14:00:00|2345.83|2345.33|2345.21|2344.71|2346.96|2346.46|2344.83|2344.33|2771
1626185100000|2021-07-13 14:05:00|2345.46|2344.96|2346.21|2345.71|2346.46|2345.96|2345.21|2344.71|2889
1626185400000|2021-07-13 14:10:00|2346.38|2345.88|2346.63|2346.13|2346.88|2346.38|2345.88|2345.38|1165
1626185700000|2021-07-13 14:15:00|2346.5|2346|2347.38|2346.88|2347.38|2346.88|2346.38|2345.88|930
1626186000000|2021-07-13 14:20:00|2347.25|2346.75|2348.63|2348.13|2348.88|2348.38|2346.5|2346|3655
1626186300000|2021-07-13 14:25:00|2348.5|2348|2348.13|2347.63|2348.88|2348.38|2347.38|2346.88|1198
1626186600000|2021-07-13 14:30:00|2347.88|2347.38|2346.88|2346.38|2348.13|2347.63|2346.88|2346.38|1147
1626186900000|2021-07-13 14:35:00|2347|2346.5|2345.13|2344.63|2347|2346.5|2344.88|2344.38|3682
1626187200000|2021-07-13 14:40:00|2345|2344.5|2344.38|2343.88|2345.38|2344.88|2343.38|2342.88|1475
1626187500000|2021-07-13 14:45:00|2344.5|2344|2344.13|2343.63|2344.88|2344.38|2343.63|2343.13|1698
1626187800000|2021-07-13 14:50:00|2344|2343.5|2344.63|2344.13|2345.63|2345.13|2343.13|2342.63|3180
1626188100000|2021-07-13 14:55:00|2344.5|2344|2344.88|2344.38|2345.5|2345|2344.38|2343.88|1905
1626188400000|2021-07-13 15:00:00|2345|2344.5|2343.38|2342.88|2345.13|2344.63|2343.38|2342.88|3582
1626188700000|2021-07-13 15:05:00|2343.5|2343|2345.13|2344.63|2345.75|2345.25|2343.13|2342.63|1446
1626189000000|2021-07-13 15:10:00|2345|2344.5|2346.63|2346.13|2346.63|2346.13|2344.63|2344.13|4107
1626189300000|2021-07-13 15:15:00|2346.75|2346.25|2347.88|2347.38|2348.13|2347.63|2346.63|2346.13|2016
1626189600000|2021-07-13 15:20:00|2347.63|2347.13|2349.13|2347.63|2349.38|2348.88|2347.63|2347.13|4390
1626189900000|2021-07-13 15:25:00|2349.14|2347.64|2348.79|2347.29|2349.57|2348.07|2348.59|2347.09|5807
1626190200000|2021-07-13 15:30:00|2348.76|2347.26|2348.7|2347.3|2349.08|2347.68|2345.95|2344.55|11
1626190500000|2021-07-13 15:35:00|2348.83|2347.43|2351.2|2349.8|2351.95|2350.55|2348.83|2347.43|0
1626190800000|2021-07-13 15:40:00|2351.45|2350.05|2351.08|2349.68|2351.45|2350.05|2350.95|2349.55|0
1626191100000|2021-07-13 15:45:00|2350.95|2349.55|2351.33|2349.93|2351.45|2350.05|2350.95|2349.55|0
1626191400000|2021-07-13 15:50:00|2351.2|2349.8|2351.45|2350.05|2351.45|2350.05|2351.2|2349.8|0
1626191700000|2021-07-13 15:55:00|2351.08|2349.68|2351.11|2349.61|2351.2|2349.8|2350.58|2349.18|231860
1626192000000|2021-07-13 16:00:00|2351.1|2349.6|2351.08|2349.58|2351.44|2349.94|2350.91|2349.41|0
1626192300000|2021-07-13 16:05:00|2351.06|2349.56|2351.35|2349.85|2351.37|2349.87|2350.8|2349.3|0
1626192600000|2021-07-13 16:10:00|2351.34|2349.84|2351.28|2349.78|2351.36|2349.86|2350.79|2349.29|0
1626192900000|2021-07-13 16:15:00|2351.27|2349.77|2351.04|2349.54|2351.28|2349.78|2350.72|2349.22|0
1626193200000|2021-07-13 16:20:00|2351.08|2349.58|2351.18|2349.68|2351.33|2349.83|2350.92|2349.42|0
1626193500000|2021-07-13 16:25:00|2351.17|2349.67|2351.34|2349.84|2351.42|2349.92|2351.16|2349.66|0
1626193800000|2021-07-13 16:30:00|2351.36|2349.86|2352.13|2350.63|2352.13|2350.63|2351.33|2349.83|0
1626194100000|2021-07-13 16:35:00|2352.12|2350.62|2351.62|2350.12|2352.13|2350.63|2351.62|2350.12|0
1626194400000|2021-07-13 16:40:00|2351.61|2350.11|2351.58|2350.08|2351.89|2350.39|2351.58|2350.08|0
1626194700000|2021-07-13 16:45:00|2351.59|2350.09|2351.38|2349.88|2351.83|2350.33|2351.33|2349.83|0
1626195000000|2021-07-13 16:50:00|2351.36|2349.86|2351.62|2350.12|2351.65|2350.15|2351.35|2349.85|0
1626195300000|2021-07-13 16:55:00|2351.61|2350.11|2351.37|2349.87|2351.62|2350.12|2351.32|2349.82|0
1626195600000|2021-07-13 17:00:00|2351.6|2350.1|2350.56|2349.06|2351.69|2350.19|2350.56|2349.06|0
1626195900000|2021-07-13 17:05:00|2350.57|2349.07|2350.31|2348.81|2350.83|2349.33|2350.03|2348.53|0
1626196200000|2021-07-13 17:10:00|2350.29|2348.79|2349.46|2347.96|2350.73|2349.23|2348.92|2347.42|0
1626196500000|2021-07-13 17:15:00|2349.48|2347.98|2347.63|2346.13|2349.75|2348.25|2347.5|2346|0
1626196800000|2021-07-13 17:20:00|2347.67|2346.17|2348.71|2347.21|2349.21|2347.71|2347.5|2346|0
1626197100000|2021-07-13 17:25:00|2348.69|2347.19|2348.36|2346.86|2348.69|2347.19|2347.75|2346.25|0
1626197400000|2021-07-13 17:30:00|2348.34|2346.84|2348.18|2346.68|2348.36|2346.86|2347.71|2346.21|0
1626197700000|2021-07-13 17:35:00|2348.14|2346.64|2347.79|2346.29|2348.43|2346.93|2347.02|2345.52|0
1626198000000|2021-07-13 17:40:00|2347.8|2346.3|2347.92|2346.42|2348.65|2347.15|2346.96|2345.46|0
1626198300000|2021-07-13 17:45:00|2347.85|2346.35|2347.95|2346.45|2348.28|2346.78|2347.6|2346.1|0
1626198600000|2021-07-13 17:50:00|2347.94|2346.44|2347.91|2346.41|2348.21|2346.71|2347.62|2346.12|0
1626198900000|2021-07-13 17:55:00|2347.92|2346.42|2348.51|2347.01|2349.06|2347.56|2347.91|2346.41|0
1626199200000|2021-07-13 18:00:00|2348.49|2346.99|2346.21|2344.71|2348.49|2346.99|2346.18|2344.68|0
1626199500000|2021-07-13 18:05:00|2346.23|2344.73|2347.59|2346.09|2347.86|2346.36|2346.23|2344.73|0
1626199800000|2021-07-13 18:10:00|2347.61|2346.11|2348.51|2347.01|2348.52|2347.02|2347.61|2346.11|0
1626200100000|2021-07-13 18:15:00|2348.48|2346.98|2348.2|2346.7|2348.49|2346.99|2347.14|2345.64|0
1626200400000|2021-07-13 18:20:00|2348.19|2346.69|2347.9|2346.4|2348.24|2346.74|2347.08|2345.58|0
1626200700000|2021-07-13 18:25:00|2347.91|2346.41|2348.27|2346.77|2348.8|2347.3|2347.9|2346.4|0
1626201000000|2021-07-13 18:30:00|2348.26|2346.76|2348|2346.5|2348.26|2346.76|2347.47|2345.97|0
1626201300000|2021-07-13 18:35:00|2348.01|2346.51|2347.62|2346.12|2348.26|2346.76|2347.62|2346.12|0
1626201600000|2021-07-13 18:40:00|2347.64|2346.14|2346.63|2345.13|2347.91|2346.41|2346.36|2344.86|0
1626201900000|2021-07-13 18:45:00|2346.65|2345.15|2347.13|2345.63|2347.23|2345.73|2345.99|2344.49|0
1626202200000|2021-07-13 18:50:00|2347.12|2345.62|2347.1|2345.6|2347.39|2345.89|2346.83|2345.33|0
1626202500000|2021-07-13 18:55:00|2347.12|2345.62|2348.22|2346.72|2348.47|2346.97|2347.06|2345.56|0
1626202800000|2021-07-13 19:00:00|2348.29|2346.79|2347.93|2346.43|2348.45|2346.95|2347.46|2345.96|0
1626203100000|2021-07-13 19:05:00|2347.94|2346.44|2347.03|2345.53|2348.45|2346.95|2347|2345.5|0
1626203400000|2021-07-13 19:10:00|2347.01|2345.51|2346.68|2345.18|2347.3|2345.8|2346.17|2344.67|0
1626203700000|2021-07-13 19:15:00|2346.69|2345.19|2346.99|2345.49|2347.53|2346.03|2346.39|2344.89|0
1626204000000|2021-07-13 19:20:00|2346.98|2345.48|2346.63|2345.13|2347.51|2346.01|2346.62|2345.12|0
1626204300000|2021-07-13 19:25:00|2346.7|2345.2|2347.19|2345.69|2347.75|2346.25|2346.62|2345.12|0
1626204600000|2021-07-13 19:30:00|2347.17|2345.67|2347.97|2346.47|2347.97|2346.47|2346.56|2345.06|0
1626204900000|2021-07-13 19:35:00|2347.94|2346.44|2348.3|2346.8|2348.55|2347.05|2347.1|2345.6|0
1626205200000|2021-07-13 19:40:00|2348.29|2346.79|2349.32|2347.82|2349.38|2347.88|2347.75|2346.25|0
1626205500000|2021-07-13 19:45:00|2349.33|2347.83|2347.85|2346.35|2349.36|2347.86|2347.8|2346.3|0
1626205800000|2021-07-13 19:50:00|2347.86|2346.36|2347.56|2346.06|2348.12|2346.62|2346.7|2345.2|0
1626206100000|2021-07-13 19:55:00|2347.54|2346.04|2348.59|2347.09|2349.55|2348.05|2346.64|2345.14|0
1626206400000|2021-07-13 20:00:00|2348.57|2347.07|2347.82|2346.32|2349.12|2347.62|2347.61|2346.11|0
1626206700000|2021-07-13 20:05:00|2347.8|2346.3|2349.02|2347.52|2349.12|2347.62|2347.71|2346.21|0
1626207000000|2021-07-13 20:10:00|2349|2347.5|2348.39|2346.89|2349.02|2347.52|2348.13|2346.63|0
1626207300000|2021-07-13 20:15:00|2348.38|2346.88|2347.91|2346.41|2348.39|2346.89|2347.82|2346.32|0
1626207600000|2021-07-13 20:20:00|2347.9|2346.4|2347.55|2346.05|2347.9|2346.4|2347.49|2345.99|0
1626207900000|2021-07-13 20:25:00|2347.56|2346.06|2347.81|2346.31|2347.82|2346.32|2347.49|2345.99|0
1626208200000|2021-07-13 20:30:00|2347.79|2346.29|2347.6|2346.1|2347.79|2346.29|2347.49|2345.99|0
1626208500000|2021-07-13 20:35:00|2347.61|2346.11|2347.6|2346.1|2347.91|2346.41|2347.6|2346.1|0
1626208800000|2021-07-13 20:40:00|2347.62|2346.12|2347.6|2346.1|2347.7|2346.2|2347.39|2345.89|0
1626209100000|2021-07-13 20:45:00|2347.58|2346.08|2347.6|2346.1|2347.6|2346.1|2347.28|2345.78|0
1626209400000|2021-07-13 20:50:00|2347.62|2346.12|2347.39|2345.89|2347.7|2346.2|2347.39|2345.89|0
1626209700000|2021-07-13 20:55:00|2347.37|2345.87|2347.67|2346.17|2347.89|2346.39|2347.11|2345.61|0
1626210000000|2021-07-13 21:00:00|2347.76|2346.26|2347.69|2346.19|2347.76|2346.26|2347.69|2346.19|0
1626210300000|2021-07-13 21:05:00|2347.78|2346.28|2347.82|2346.32|2347.87|2346.37|2347.78|2346.28|0
1626210600000|2021-07-13 21:10:00|2347.78|2346.28|2347.61|2346.11|2347.78|2346.28|2347.61|2346.11|0
1626210900000|2021-07-13 21:15:00|2347.57|2346.07|2347.35|2345.85|2347.65|2346.15|2347.35|2345.85|0
1626211200000|2021-07-13 21:20:00|2347.39|2345.89|2347.39|2345.89|2347.39|2345.89|2347.39|2345.89|0
1626211500000|2021-07-13 21:25:00|2347.35|2345.85|2347.52|2346.02|2347.52|2346.02|2347.35|2345.85|0
1626211800000|2021-07-13 21:30:00|2347.57|2346.07|2347.61|2346.11|2347.65|2346.15|2347.52|2346.02|0
1626212100000|2021-07-13 21:35:00|2347.65|2346.15|2347.69|2346.19|2347.69|2346.19|2347.61|2346.11|0
1626213300000|2021-07-13 21:55:00|2347.65|2346.15|2347.69|2346.19|2347.74|2346.24|2347.65|2346.15|0
1626213600000|2021-07-13 22:00:00|2347.71|2346.21|2347.87|2346.37|2348.08|2346.58|2347.56|2346.06|0
1626213900000|2021-07-13 22:05:00|2347.88|2346.38|2348.23|2346.73|2348.34|2346.84|2347.77|2346.27|0
1626214200000|2021-07-13 22:10:00|2348.25|2346.75|2348.23|2346.73|2348.34|2346.84|2347.98|2346.48|0
1626214500000|2021-07-13 22:15:00|2348.22|2346.72|2348.43|2346.93|2348.43|2346.93|2348.07|2346.57|0
1626214800000|2021-07-13 22:20:00|2348.44|2346.94|2348.33|2346.83|2348.54|2347.04|2348.33|2346.83|0
1626215100000|2021-07-13 22:25:00|2348.31|2346.81|2348.43|2346.93|2348.48|2346.98|2348.22|2346.72|0
1626215400000|2021-07-13 22:30:00|2348.45|2346.95|2348.75|2347.25|2348.75|2347.25|2348.43|2346.93|0
1626215700000|2021-07-13 22:35:00|2348.76|2347.26|2348.85|2347.35|2348.85|2347.35|2348.64|2347.14|0
1626216000000|2021-07-13 22:40:00|2348.86|2347.36|2349.06|2347.56|2349.31|2347.81|2348.86|2347.36|0
1626216300000|2021-07-13 22:45:00|2349.07|2347.57|2348.85|2347.35|2349.31|2347.81|2348.85|2347.35|0
1626216600000|2021-07-13 22:50:00|2348.87|2347.37|2348.75|2347.25|2349.06|2347.56|2348.75|2347.25|0
1626216900000|2021-07-13 22:55:00|2348.74|2347.24|2348.54|2347.04|2348.8|2347.3|2348.54|2347.04|0
1626217200000|2021-07-13 23:00:00|2348.55|2347.05|2348.54|2347.04|2348.85|2347.35|2348.54|2347.04|0
1626217500000|2021-07-13 23:05:00|2348.55|2347.05|2348.63|2347.13|2348.69|2347.19|2348.53|2347.03|0
1626217800000|2021-07-13 23:10:00|2348.64|2347.14|2348.53|2347.03|2348.74|2347.24|2348.42|2346.92|0
1626218100000|2021-07-13 23:15:00|2348.54|2347.04|2348.74|2347.24|2348.74|2347.24|2348.53|2347.03|0
1626218400000|2021-07-13 23:20:00|2348.75|2347.25|2348.63|2347.13|2348.79|2347.29|2348.63|2347.13|0
1626218700000|2021-07-13 23:25:00|2348.62|2347.12|2348.42|2346.92|2348.63|2347.13|2348.32|2346.82|0
1626219000000|2021-07-13 23:30:00|2348.43|2346.93|2347.96|2346.46|2348.53|2347.03|2347.96|2346.46|0
1626219300000|2021-07-13 23:35:00|2347.95|2346.45|2348.06|2346.56|2348.06|2346.56|2347.75|2346.25|0
1626219600000|2021-07-13 23:40:00|2348.05|2346.55|2347.43|2345.93|2348.06|2346.56|2347.43|2345.93|0
1626219900000|2021-07-13 23:45:00|2347.41|2345.91|2346.55|2345.05|2347.41|2345.91|2346.08|2344.58|0
1626220200000|2021-07-13 23:50:00|2346.53|2345.03|2346.34|2344.84|2346.97|2345.47|2345.77|2344.27|0
1626220500000|2021-07-13 23:55:00|2346.36|2344.86|2345.98|2344.48|2346.44|2344.94|2345.77|2344.27|0
1626220800000|2021-07-14 00:00:00|2345.96|2344.46|2346.97|2345.47|2346.97|2345.47|2345.87|2344.37|0
1626221100000|2021-07-14 00:05:00|2346.96|2345.46|2347.22|2345.72|2347.43|2345.93|2346.65|2345.15|0
1626221400000|2021-07-14 00:10:00|2347.21|2345.71|2347.65|2346.15|2347.76|2346.26|2346.86|2345.36|0
1626221700000|2021-07-14 00:15:00|2347.63|2346.13|2346.41|2344.91|2347.8|2346.3|2346.16|2344.66|0
1626222000000|2021-07-14 00:20:00|2346.33|2344.83|2346.97|2345.47|2347.48|2345.98|2345.91|2344.41|0
1626222300000|2021-07-14 00:25:00|2346.96|2345.46|2347.48|2345.98|2347.48|2345.98|2346.46|2344.96|0
1626222600000|2021-07-14 00:30:00|2347.47|2345.97|2348.44|2346.94|2348.68|2347.18|2347.47|2345.97|0
1626222900000|2021-07-14 00:35:00|2348.68|2347.18|2347.97|2346.47|2349.21|2347.71|2347.72|2346.22|0
1626223200000|2021-07-14 00:40:00|2347.98|2346.48|2347.65|2346.15|2348.22|2346.72|2347.65|2346.15|0
1626223500000|2021-07-14 00:45:00|2347.66|2346.16|2348.2|2346.7|2348.45|2346.95|2347.15|2345.65|0
1626223800000|2021-07-14 00:50:00|2348.21|2346.71|2348.45|2346.95|2348.46|2346.96|2347.91|2346.41|0
1626224100000|2021-07-14 00:55:00|2348.52|2347.02|2349.4|2347.9|2349.4|2347.9|2348.52|2347.02|0
1626224400000|2021-07-14 01:00:00|2349.41|2347.91|2348.43|2346.93|2349.53|2348.03|2348.43|2346.93|0
1626224700000|2021-07-14 01:05:00|2348.42|2346.92|2348.18|2346.68|2348.45|2346.95|2348.16|2346.66|0
1626225000000|2021-07-14 01:10:00|2348.17|2346.67|2348.51|2347.01|2348.74|2347.24|2347.94|2346.44|0
1626225300000|2021-07-14 01:15:00|2348.5|2347|2350.02|2348.52|2350.05|2348.55|2348.5|2347|0
1626225600000|2021-07-14 01:20:00|2349.98|2348.48|2349.04|2347.54|2349.98|2348.48|2348.9|2347.4|0
1626225900000|2021-07-14 01:25:00|2349.01|2347.51|2348.8|2347.3|2349.06|2347.56|2348.29|2346.79|0
1626226200000|2021-07-14 01:30:00|2348.78|2347.28|2348.78|2347.28|2349.14|2347.64|2348.32|2346.82|0
1626226500000|2021-07-14 01:35:00|2348.8|2347.3|2349.54|2348.04|2349.9|2348.4|2348.8|2347.3|0
1626226800000|2021-07-14 01:40:00|2349.55|2348.05|2349.03|2347.53|2349.79|2348.29|2348.78|2347.28|0
1626227100000|2021-07-14 01:45:00|2348.99|2347.49|2349.04|2347.54|2349.32|2347.82|2348.8|2347.3|0
1626227400000|2021-07-14 01:50:00|2349.03|2347.53|2349.06|2347.56|2349.6|2348.1|2348.8|2347.3|0
1626227700000|2021-07-14 01:55:00|2349.07|2347.57|2348.83|2347.33|2349.54|2348.04|2348.81|2347.31|0
1626228000000|2021-07-14 02:00:00|2348.84|2347.34|2347.82|2346.32|2349.09|2347.59|2347.59|2346.09|0
1626228300000|2021-07-14 02:05:00|2347.81|2346.31|2347.73|2346.23|2348.29|2346.79|2347.73|2346.23|0
1626228600000|2021-07-14 02:10:00|2347.72|2346.22|2347.78|2346.28|2348.03|2346.53|2346.99|2345.49|0
1626228900000|2021-07-14 02:15:00|2347.77|2346.27|2348.03|2346.53|2348.27|2346.77|2347.28|2345.78|0
1626229200000|2021-07-14 02:20:00|2348.02|2346.52|2348.29|2346.79|2348.65|2347.15|2348.01|2346.51|0
1626229500000|2021-07-14 02:25:00|2348.32|2346.82|2348.51|2347.01|2348.79|2347.29|2348.32|2346.82|0
1626229800000|2021-07-14 02:30:00|2348.47|2346.97|2347.72|2346.22|2348.77|2347.27|2347.72|2346.22|0
1626230100000|2021-07-14 02:35:00|2347.71|2346.21|2347.21|2345.71|2347.81|2346.31|2347.06|2345.56|0
1626230400000|2021-07-14 02:40:00|2347.2|2345.7|2347.71|2346.21|2347.72|2346.22|2347.19|2345.69|0
1626230700000|2021-07-14 02:45:00|2347.7|2346.2|2347.69|2346.19|2347.94|2346.44|2347.17|2345.67|0
1626231000000|2021-07-14 02:50:00|2347.7|2346.2|2347.67|2346.17|2347.95|2346.45|2347.67|2346.17|0
1626231300000|2021-07-14 02:55:00|2347.74|2346.24|2347.69|2346.19|2347.9|2346.4|2347.42|2345.92|0
1626231600000|2021-07-14 03:00:00|2347.68|2346.18|2347.7|2346.2|2347.96|2346.46|2347.44|2345.94|0
1626231900000|2021-07-14 03:05:00|2347.69|2346.19|2346.93|2345.43|2347.69|2346.19|2346.93|2345.43|0
1626232200000|2021-07-14 03:10:00|2346.94|2345.44|2346.72|2345.22|2347.2|2345.7|2346.7|2345.2|0
1626232500000|2021-07-14 03:15:00|2346.76|2345.26|2346.96|2345.46|2346.97|2345.47|2346.7|2345.2|0
1626232800000|2021-07-14 03:20:00|2346.97|2345.47|2346.94|2345.44|2347.21|2345.71|2346.68|2345.18|0
1626233100000|2021-07-14 03:25:00|2346.93|2345.43|2346.19|2344.69|2346.93|2345.43|2345.92|2344.42|0
1626233400000|2021-07-14 03:30:00|2346.22|2344.72|2346.65|2345.15|2346.65|2345.15|2345.92|2344.42|0
1626233700000|2021-07-14 03:35:00|2346.67|2345.17|2346.65|2345.15|2347.01|2345.51|2346.65|2345.15|0
1626234000000|2021-07-14 03:40:00|2346.58|2345.08|2346.51|2345.01|2346.64|2345.14|2346.39|2344.89|0
1626234300000|2021-07-14 03:45:00|2346.47|2344.97|2346.24|2344.74|2346.47|2344.97|2345.9|2344.4|0
1626234600000|2021-07-14 03:50:00|2346.28|2344.78|2346.38|2344.88|2346.38|2344.88|2346.13|2344.63|0
1626234900000|2021-07-14 03:55:00|2346.39|2344.89|2346.9|2345.4|2346.9|2345.4|2346.39|2344.89|0
1626235200000|2021-07-14 04:00:00|2346.89|2345.39|2346.65|2345.15|2347.15|2345.65|2346.38|2344.88|0
1626235500000|2021-07-14 04:05:00|2346.75|2345.25|2346.39|2344.89|2346.91|2345.41|2346.38|2344.88|0
1626235800000|2021-07-14 04:10:00|2346.38|2344.88|2345.11|2343.61|2346.39|2344.89|2345.1|2343.6|0
1626236100000|2021-07-14 04:15:00|2345.18|2343.68|2344.65|2343.15|2345.62|2344.12|2344.29|2342.79|0
1626236400000|2021-07-14 04:20:00|2344.55|2343.05|2344.84|2343.34|2345.21|2343.71|2344.55|2343.05|0
1626236700000|2021-07-14 04:25:00|2344.92|2343.42|2345.41|2343.91|2345.41|2343.91|2344.58|2343.08|0
1626237000000|2021-07-14 04:30:00|2345.38|2343.88|2345.12|2343.62|2345.38|2343.88|2344.78|2343.28|0
1626237300000|2021-07-14 04:35:00|2345.13|2343.63|2345.04|2343.54|2345.53|2344.03|2345.02|2343.52|0
1626237600000|2021-07-14 04:40:00|2345.05|2343.55|2344.81|2343.31|2345.56|2344.06|2344.8|2343.3|0
1626237900000|2021-07-14 04:45:00|2345.04|2343.54|2345.29|2343.79|2345.31|2343.81|2345.04|2343.54|0
1626238200000|2021-07-14 04:50:00|2345.3|2343.8|2344.77|2343.27|2345.31|2343.81|2344.54|2343.04|0
1626238500000|2021-07-14 04:55:00|2344.78|2343.28|2344.52|2343.02|2344.8|2343.3|2344.39|2342.89|0
1626238800000|2021-07-14 05:00:00|2344.51|2343.01|2345.06|2343.56|2345.06|2343.56|2344.26|2342.76|0
1626239100000|2021-07-14 05:05:00|2345.07|2343.57|2344.86|2343.36|2345.13|2343.63|2344.35|2342.85|0
1626239400000|2021-07-14 05:10:00|2344.85|2343.35|2345.24|2343.74|2345.24|2343.74|2344.52|2343.02|0
1626239700000|2021-07-14 05:15:00|2345.21|2343.71|2344.73|2343.23|2345.24|2343.74|2344.44|2342.94|0
1626240000000|2021-07-14 05:20:00|2344.72|2343.22|2344.77|2343.27|2345.02|2343.52|2344.46|2342.96|0
1626240300000|2021-07-14 05:25:00|2344.8|2343.3|2345.52|2344.02|2345.53|2344.03|2344.75|2343.25|0
1626240600000|2021-07-14 05:30:00|2345.48|2343.98|2345.77|2344.27|2346.04|2344.54|2345.37|2343.87|0
1626240900000|2021-07-14 05:35:00|2345.84|2344.34|2346.04|2344.54|2346.31|2344.81|2345.78|2344.28|0
1626241200000|2021-07-14 05:40:00|2346.06|2344.56|2346.73|2345.23|2346.73|2345.23|2345.9|2344.4|0
1626241500000|2021-07-14 05:45:00|2346.72|2345.22|2346.74|2345.24|2347.01|2345.51|2346.5|2345|0
1626241800000|2021-07-14 05:50:00|2346.76|2345.26|2345.75|2344.25|2346.76|2345.26|2345.75|2344.25|0
1626242100000|2021-07-14 05:55:00|2345.73|2344.23|2345.05|2343.55|2345.98|2344.48|2344.95|2343.45|0
1626242400000|2021-07-14 06:00:00|2345.01|2343.51|2344.73|2343.23|2345.26|2343.76|2344.06|2342.56|0
1626242700000|2021-07-14 06:05:00|2344.66|2343.16|2342.08|2340.58|2344.73|2343.23|2341.83|2340.33|0
1626243000000|2021-07-14 06:10:00|2342.05|2340.55|2343.12|2341.62|2343.36|2341.86|2341.51|2340.01|0
1626243300000|2021-07-14 06:15:00|2343.15|2341.65|2344.89|2343.39|2344.99|2343.49|2342.62|2341.12|0
1626243600000|2021-07-14 06:20:00|2345.13|2343.63|2345.62|2344.12|2345.62|2344.12|2344.31|2342.81|0
1626243900000|2021-07-14 06:25:00|2345.63|2344.13|2345.44|2343.94|2345.69|2344.19|2344.89|2343.39|0
1626244200000|2021-07-14 06:30:00|2345.37|2343.87|2347.7|2346.3|2348.83|2347.43|2344.72|2343.22|70
1626244500000|2021-07-14 06:35:00|2347.83|2346.43|2348.08|2346.68|2348.33|2346.93|2347.2|2345.8|7
1626244800000|2021-07-14 06:40:00|2348.2|2346.8|2348.33|2346.93|2348.33|2346.93|2347.83|2346.43|5
1626245100000|2021-07-14 06:45:00|2347.95|2346.55|2348.33|2346.93|2348.58|2347.18|2347.95|2346.55|14
1626245400000|2021-07-14 06:50:00|2348.2|2346.8|2347.2|2345.8|2348.45|2347.05|2347.2|2345.8|24
1626245700000|2021-07-14 06:55:00|2347.24|2345.74|2347|2345.5|2347.25|2345.75|2345.19|2343.69|7
1626246000000|2021-07-14 07:00:00|2346.93|2345.43|2346|2345.5|2347|2346.5|2341.38|2340.88|4949
1626246300000|2021-07-14 07:05:00|2345.88|2345.38|2344.88|2344.38|2347|2346.5|2343.88|2343.38|2811
1626246600000|2021-07-14 07:10:00|2344.75|2344.25|2344.88|2344.38|2346.13|2345.63|2342.13|2341.63|2556
1626246900000|2021-07-14 07:15:00|2345|2344.5|2343.25|2342.75|2346.38|2345.88|2342.88|2342.38|1199
1626247200000|2021-07-14 07:20:00|2343.13|2342.63|2340.88|2340.38|2343.63|2343.13|2340.88|2340.38|1356
1626247500000|2021-07-14 07:25:00|2340.63|2340.13|2339.38|2338.88|2341.88|2341.38|2339.13|2338.63|1809
1626247800000|2021-07-14 07:30:00|2339.13|2338.63|2340.88|2340.38|2343.38|2342.88|2338.63|2338.13|2171
1626248100000|2021-07-14 07:35:00|2340.63|2340.13|2344|2343.5|2344.25|2343.75|2340.63|2340.13|1169
1626248400000|2021-07-14 07:40:00|2344.03|2343.53|2345.03|2344.53|2345.16|2344.66|2343.28|2342.78|2256
1626248700000|2021-07-14 07:45:00|2344.91|2344.41|2341.16|2340.66|2346.28|2345.78|2341.03|2340.53|1137
1626249000000|2021-07-14 07:50:00|2341.28|2340.78|2341.41|2340.91|2342.28|2341.78|2341.03|2340.53|6269
1626249300000|2021-07-14 07:55:00|2341.53|2341.03|2340.66|2340.16|2341.91|2341.41|2338.66|2338.16|2591
1626249600000|2021-07-14 08:00:00|2340.78|2340.28|2341.41|2340.91|2341.66|2341.16|2339.91|2339.41|3747
1626249900000|2021-07-14 08:05:00|2341.28|2340.78|2340.28|2339.78|2341.66|2341.16|2339.66|2339.16|6967
1626250200000|2021-07-14 08:10:00|2340.16|2339.66|2341.28|2340.78|2341.91|2341.41|2339.66|2339.16|922
1626250500000|2021-07-14 08:15:00|2341.16|2340.66|2344.16|2343.66|2344.16|2343.66|2340.66|2340.16|916
1626250800000|2021-07-14 08:20:00|2344.28|2343.78|2344.91|2344.41|2345.16|2344.66|2343.41|2342.91|1454
1626251100000|2021-07-14 08:25:00|2344.78|2344.28|2343.66|2343.16|2345.03|2344.53|2343.16|2342.66|1925
1626251400000|2021-07-14 08:30:00|2343.78|2343.28|2343.91|2343.41|2344.16|2343.66|2342.41|2341.91|2060
1626251700000|2021-07-14 08:35:00|2343.78|2343.28|2342.28|2341.78|2343.91|2343.41|2342.16|2341.66|743
1626252000000|2021-07-14 08:40:00|2342.16|2341.66|2342.41|2341.91|2343.16|2342.66|2341.16|2340.66|1647
1626252300000|2021-07-14 08:45:00|2342.66|2342.16|2342.53|2342.03|2342.91|2342.41|2341.16|2340.66|663
1626252600000|2021-07-14 08:50:00|2342.66|2342.16|2343.16|2342.66|2343.41|2342.91|2342.41|2341.91|1394
1626252900000|2021-07-14 08:55:00|2343.03|2342.53|2342.78|2342.28|2343.16|2342.66|2342.41|2341.91|4903
1626253200000|2021-07-14 09:00:00|2342.66|2342.16|2340.91|2340.41|2343.03|2342.53|2340.91|2340.41|827
1626253500000|2021-07-14 09:05:00|2340.78|2340.28|2343.16|2342.66|2343.41|2342.91|2340.66|2340.16|719
1626253800000|2021-07-14 09:10:00|2343.41|2342.91|2343.91|2343.41|2344.03|2343.53|2342.41|2341.91|433
1626254100000|2021-07-14 09:15:00|2343.78|2343.28|2344.66|2344.16|2345.16|2344.66|2342.91|2342.41|1041
1626254400000|2021-07-14 09:20:00|2344.53|2344.03|2344.16|2343.66|2344.66|2344.16|2342.66|2342.16|432
1626254700000|2021-07-14 09:25:00|2344.28|2343.78|2345.53|2345.03|2345.66|2345.16|2343.91|2343.41|380
1626255000000|2021-07-14 09:30:00|2345.66|2345.16|2345.41|2344.91|2346.03|2345.53|2344.66|2344.16|1819
1626255300000|2021-07-14 09:35:00|2345.28|2344.78|2344.66|2344.16|2345.91|2345.41|2344.53|2344.03|2199
1626255600000|2021-07-14 09:40:00|2344.91|2344.41|2346.41|2345.91|2346.78|2346.28|2344.78|2344.28|3478
1626255900000|2021-07-14 09:45:00|2346.28|2345.78|2345.41|2344.91|2346.66|2346.16|2345.16|2344.66|405
1626256200000|2021-07-14 09:50:00|2345.28|2344.78|2345.16|2344.66|2346.03|2345.53|2344.91|2344.41|326
1626256500000|2021-07-14 09:55:00|2345.03|2344.53|2344.53|2344.03|2345.16|2344.66|2344.03|2343.53|603
1626256800000|2021-07-14 10:00:00|2344.41|2343.91|2344.41|2343.91|2345.41|2344.91|2344.16|2343.66|2026
1626257100000|2021-07-14 10:05:00|2344.28|2343.78|2343.66|2343.16|2344.41|2343.91|2343.53|2343.03|537
1626257400000|2021-07-14 10:10:00|2343.53|2343.03|2343.66|2343.16|2344.41|2343.91|2343.41|2342.91|413
1626257700000|2021-07-14 10:15:00|2343.91|2343.41|2343.41|2342.91|2344.41|2343.91|2342.91|2342.41|594
1626258000000|2021-07-14 10:20:00|2343.28|2342.78|2343.91|2343.41|2344.16|2343.66|2343.16|2342.66|456
1626258300000|2021-07-14 10:25:00|2343.78|2343.28|2343.91|2343.41|2344.16|2343.66|2343.41|2342.91|709
1626258600000|2021-07-14 10:30:00|2343.78|2343.28|2345.53|2345.03|2345.78|2345.28|2343.66|2343.16|286
1626258900000|2021-07-14 10:35:00|2345.66|2345.16|2347.16|2346.66|2347.28|2346.78|2345.66|2345.16|593
1626259200000|2021-07-14 10:40:00|2347.41|2346.91|2345.91|2345.41|2347.78|2347.28|2345.66|2345.16|1022
1626259500000|2021-07-14 10:45:00|2345.78|2345.28|2346.78|2346.28|2347.03|2346.53|2345.28|2344.78|3452
1626259800000|2021-07-14 10:50:00|2346.91|2346.41|2345.41|2344.91|2346.91|2346.41|2345.41|2344.91|679
1626260100000|2021-07-14 10:55:00|2345.53|2345.03|2344.78|2344.28|2345.66|2345.16|2344.78|2344.28|376
1626260400000|2021-07-14 11:00:00|2344.91|2344.41|2346.16|2345.66|2346.53|2346.03|2344.91|2344.41|583
1626260700000|2021-07-14 11:05:00|2346.03|2345.53|2345.91|2345.41|2346.41|2345.91|2345.28|2344.78|760
1626261000000|2021-07-14 11:10:00|2345.78|2345.28|2345.41|2344.91|2346.03|2345.53|2344.91|2344.41|215
1626261300000|2021-07-14 11:15:00|2345.66|2345.16|2346.16|2345.66|2347.16|2346.66|2345.53|2345.03|371
1626261600000|2021-07-14 11:20:00|2346.03|2345.53|2347.16|2346.66|2347.16|2346.66|2345.28|2344.78|1640
1626261900000|2021-07-14 11:25:00|2347.03|2346.53|2347.41|2346.91|2347.41|2346.91|2346.66|2346.16|873
1626262200000|2021-07-14 11:30:00|2347.66|2347.16|2347.91|2347.41|2348.16|2347.66|2347.41|2346.91|877
1626262500000|2021-07-14 11:35:00|2347.78|2347.28|2347.66|2347.16|2348.66|2348.16|2347.41|2346.91|499
1626262800000|2021-07-14 11:40:00|2347.53|2347.03|2348.16|2347.66|2348.41|2347.91|2347.53|2347.03|486
1626263100000|2021-07-14 11:45:00|2348.28|2347.78|2348.23|2347.73|2348.53|2348.03|2347.73|2347.23|389
1626263400000|2021-07-14 11:50:00|2348.1|2347.6|2349.73|2349.23|2349.85|2349.35|2347.73|2347.23|556
1626263700000|2021-07-14 11:55:00|2349.98|2349.48|2350.23|2349.73|2350.98|2350.48|2349.73|2349.23|1593
1626264000000|2021-07-14 12:00:00|2350.35|2349.85|2350.23|2349.73|2351.23|2350.73|2349.98|2349.48|640
1626264300000|2021-07-14 12:05:00|2350.1|2349.6|2347.68|2347.18|2350.23|2349.73|2347.68|2347.18|990
1626264600000|2021-07-14 12:10:00|2347.8|2347.3|2347.68|2347.18|2348.43|2347.93|2346.93|2346.43|1808
1626264900000|2021-07-14 12:15:00|2347.8|2347.3|2348.43|2347.93|2348.93|2348.43|2347.3|2346.8|419
1626265200000|2021-07-14 12:20:00|2348.3|2347.8|2347.93|2347.43|2348.43|2347.93|2347.18|2346.68|604
1626265500000|2021-07-14 12:25:00|2348.18|2347.68|2347.43|2346.93|2348.18|2347.68|2347.43|2346.93|2059
1626265800000|2021-07-14 12:30:00|2347.68|2347.18|2348.93|2348.43|2349.93|2349.43|2347.18|2346.68|566
1626266100000|2021-07-14 12:35:00|2349.05|2348.55|2349.93|2349.43|2350.18|2349.68|2348.05|2347.55|435
1626266400000|2021-07-14 12:40:00|2349.8|2349.3|2350.43|2349.93|2350.68|2350.18|2348.93|2348.43|483
1626266700000|2021-07-14 12:45:00|2350.18|2349.68|2351.93|2351.43|2352.43|2351.93|2349.93|2349.43|491
1626267000000|2021-07-14 12:50:00|2351.8|2351.3|2352.05|2351.55|2352.3|2351.8|2351.3|2350.8|396
1626267300000|2021-07-14 12:55:00|2352.18|2351.68|2353.55|2353.05|2353.68|2353.18|2351.93|2351.43|725
1626267600000|2021-07-14 13:00:00|2353.68|2353.18|2353.18|2352.68|2353.93|2353.43|2352.93|2352.43|563
1626267900000|2021-07-14 13:05:00|2353.3|2352.8|2352.43|2351.93|2353.43|2352.93|2352.18|2351.68|931
1626268200000|2021-07-14 13:10:00|2352.55|2352.05|2353.43|2352.93|2353.43|2352.93|2351.93|2351.43|513
1626268500000|2021-07-14 13:15:00|2353.3|2352.8|2355.18|2354.68|2355.18|2354.68|2352.93|2352.43|861
1626268800000|2021-07-14 13:20:00|2355.05|2354.55|2355.8|2355.3|2355.93|2355.43|2354.8|2354.3|810
1626269100000|2021-07-14 13:25:00|2355.93|2355.43|2356.18|2355.68|2356.55|2356.05|2355.68|2355.18|1091
1626269400000|2021-07-14 13:30:00|2356.05|2355.55|2355.68|2355.18|2356.43|2355.93|2355.43|2354.93|1198
1626269700000|2021-07-14 13:35:00|2355.93|2355.43|2357.68|2357.18|2358.68|2358.18|2355.93|2355.43|2679
1626270000000|2021-07-14 13:40:00|2357.93|2357.43|2356.68|2356.18|2359.43|2358.93|2356.43|2355.93|729
1626270300000|2021-07-14 13:45:00|2356.8|2356.3|2354.43|2353.93|2356.93|2356.43|2352.93|2352.43|798
1626270600000|2021-07-14 13:50:00|2354.18|2353.68|2353.93|2353.43|2355.93|2355.43|2353.43|2352.93|779
1626270900000|2021-07-14 13:55:00|2353.8|2353.3|2354.43|2353.93|2355.3|2354.8|2353.43|2352.93|1278
1626271200000|2021-07-14 14:00:00|2354.55|2354.05|2354.93|2354.43|2355.18|2354.68|2353.68|2353.18|985
1626271500000|2021-07-14 14:05:00|2354.68|2354.18|2353.05|2352.55|2354.68|2354.18|2352.18|2351.68|1197
1626271800000|2021-07-14 14:10:00|2352.82|2352.32|2353.7|2353.2|2354.45|2353.95|2352.2|2351.7|766
1626272100000|2021-07-14 14:15:00|2353.57|2353.07|2353.57|2353.07|2354.45|2353.95|2353.2|2352.7|505
1626272400000|2021-07-14 14:20:00|2353.7|2353.2|2354.7|2354.2|2355.2|2354.7|2353.45|2352.95|654
1626272700000|2021-07-14 14:25:00|2354.95|2354.45|2352.57|2352.07|2355.07|2354.57|2351.95|2351.45|866
1626273000000|2021-07-14 14:30:00|2352.45|2351.95|2352.57|2352.07|2353.7|2353.2|2352.2|2351.7|992
1626273300000|2021-07-14 14:35:00|2352.45|2351.95|2352.45|2351.95|2352.95|2352.45|2351.45|2350.95|2420
1626273600000|2021-07-14 14:40:00|2352.2|2351.7|2352.2|2351.7|2352.95|2352.45|2351.95|2351.45|849
1626273900000|2021-07-14 14:45:00|2352.32|2351.82|2353.95|2353.45|2354.2|2353.7|2352.2|2351.7|2607
1626274200000|2021-07-14 14:50:00|2354.2|2353.7|2354.2|2353.7|2354.82|2354.32|2353.95|2353.45|878
1626274500000|2021-07-14 14:55:00|2353.95|2353.45|2354.2|2353.7|2354.95|2354.45|2353.95|2353.45|740
1626274800000|2021-07-14 15:00:00|2354.07|2353.57|2353.45|2352.95|2354.2|2353.7|2352.2|2351.7|1373
1626275100000|2021-07-14 15:05:00|2353.2|2352.7|2353.2|2352.7|2353.7|2353.2|2352.82|2352.32|2542
1626275400000|2021-07-14 15:10:00|2352.95|2352.45|2354.7|2354.2|2355.2|2354.7|2352.95|2352.45|4644
1626275700000|2021-07-14 15:15:00|2354.82|2354.32|2356.45|2355.95|2356.57|2356.07|2354.2|2353.7|1528
1626276000000|2021-07-14 15:20:00|2356.2|2355.7|2358.14|2356.64|2358.15|2357.07|2355.95|2355.45|2184
1626276300000|2021-07-14 15:25:00|2358.15|2356.65|2357.02|2355.52|2358.17|2356.67|2356.24|2354.74|282
1626276600000|2021-07-14 15:30:00|2357|2355.5|2357.9|2356.5|2359.02|2357.62|2356.72|2355.22|19
1626276900000|2021-07-14 15:35:00|2358.02|2356.62|2357.52|2356.12|2358.52|2357.12|2357.27|2355.87|0
1626277200000|2021-07-14 15:40:00|2357.4|2356|2355.77|2354.37|2357.4|2356|2355.77|2354.37|0
1626277500000|2021-07-14 15:45:00|2355.9|2354.5|2353.77|2352.37|2356.02|2354.62|2353.77|2352.37|0
1626277800000|2021-07-14 15:50:00|2353.9|2352.5|2352.4|2351|2353.9|2352.5|2352.4|2351|0
1626278100000|2021-07-14 15:55:00|2352.52|2351.12|2353.17|2351.67|2353.17|2351.75|2351.27|2349.87|141635
1626278400000|2021-07-14 16:00:00|2353.16|2351.66|2355.67|2354.17|2355.97|2354.47|2353.05|2351.55|0
1626278700000|2021-07-14 16:05:00|2355.66|2354.16|2356.33|2354.83|2356.84|2355.34|2355.66|2354.16|0
1626279000000|2021-07-14 16:10:00|2356.32|2354.82|2356.48|2354.98|2356.86|2355.36|2356|2354.5|0
1626279300000|2021-07-14 16:15:00|2356.44|2354.94|2357.16|2355.66|2357.19|2355.69|2356.07|2354.57|0
1626279600000|2021-07-14 16:20:00|2357.18|2355.68|2357.23|2355.73|2357.48|2355.98|2356.91|2355.41|0
1626279900000|2021-07-14 16:25:00|2357.22|2355.72|2357.98|2356.48|2358.01|2356.51|2356.96|2355.46|0
1626280200000|2021-07-14 16:30:00|2357.96|2356.46|2358.4|2356.9|2358.4|2356.9|2357.72|2356.22|0
1626280500000|2021-07-14 16:35:00|2358.39|2356.89|2358.85|2357.35|2359.1|2357.6|2357.57|2356.07|0
1626280800000|2021-07-14 16:40:00|2358.88|2357.38|2359.69|2358.19|2359.72|2358.22|2358.56|2357.06|0
1626281100000|2021-07-14 16:45:00|2359.7|2358.2|2358.89|2357.39|2359.7|2358.2|2358.33|2356.83|0
1626281400000|2021-07-14 16:50:00|2358.88|2357.38|2358.9|2357.4|2359.18|2357.68|2358.09|2356.59|0
1626281700000|2021-07-14 16:55:00|2358.86|2357.36|2358.61|2357.11|2359.12|2357.62|2358.36|2356.86|0
1626282000000|2021-07-14 17:00:00|2358.62|2357.12|2358.47|2356.97|2359.03|2357.53|2358.25|2356.75|0
1626282300000|2021-07-14 17:05:00|2358.48|2356.98|2356.86|2355.36|2358.49|2356.99|2356.86|2355.36|0
1626282600000|2021-07-14 17:10:00|2356.87|2355.37|2356.56|2355.06|2357.11|2355.61|2356.21|2354.71|0
1626282900000|2021-07-14 17:15:00|2356.66|2355.16|2355.53|2354.03|2356.83|2355.33|2355.25|2353.75|0
1626283200000|2021-07-14 17:20:00|2355.52|2354.02|2355.28|2353.78|2355.79|2354.29|2354.74|2353.24|0
1626283500000|2021-07-14 17:25:00|2355.29|2353.79|2355.28|2353.78|2355.54|2354.04|2354.71|2353.21|0
1626283800000|2021-07-14 17:30:00|2355.27|2353.77|2356.46|2354.96|2356.47|2354.97|2355|2353.5|0
1626284100000|2021-07-14 17:35:00|2356.47|2354.97|2357.56|2356.06|2357.57|2356.07|2356.47|2354.97|0
1626284400000|2021-07-14 17:40:00|2357.57|2356.07|2358.12|2356.62|2358.31|2356.81|2357.27|2355.77|0
1626284700000|2021-07-14 17:45:00|2358.18|2356.68|2357.24|2355.74|2358.31|2356.81|2357.22|2355.72|0
1626285000000|2021-07-14 17:50:00|2357.22|2355.72|2357.5|2356|2357.6|2356.1|2356.42|2354.92|0
1626285300000|2021-07-14 17:55:00|2357.51|2356.01|2356.99|2355.49|2357.76|2356.26|2356.71|2355.21|0
1626285600000|2021-07-14 18:00:00|2357.03|2355.53|2356.78|2355.28|2357.57|2356.07|2356.71|2355.21|0
1626285900000|2021-07-14 18:05:00|2356.77|2355.27|2356.52|2355.02|2356.78|2355.28|2356.22|2354.72|0
1626286200000|2021-07-14 18:10:00|2356.39|2354.89|2357.1|2355.6|2357.12|2355.62|2356|2354.5|0
1626286500000|2021-07-14 18:15:00|2357.12|2355.62|2357.42|2355.92|2358.18|2356.68|2356.99|2355.49|0
1626286800000|2021-07-14 18:20:00|2357.41|2355.91|2357.67|2356.17|2357.95|2356.45|2357.41|2355.91|0
1626287100000|2021-07-14 18:25:00|2357.66|2356.16|2357.11|2355.61|2357.93|2356.43|2356.85|2355.35|0
1626287400000|2021-07-14 18:30:00|2357.12|2355.62|2356.85|2355.35|2357.39|2355.89|2356.57|2355.07|0
1626287700000|2021-07-14 18:35:00|2356.86|2355.36|2356.56|2355.06|2357.65|2356.15|2356.56|2355.06|0
1626288000000|2021-07-14 18:40:00|2356.57|2355.07|2356.5|2355|2357.05|2355.55|2355.95|2354.45|0
1626288300000|2021-07-14 18:45:00|2356.49|2354.99|2356.47|2354.97|2357.05|2355.55|2356.46|2354.96|0
1626288600000|2021-07-14 18:50:00|2356.46|2354.96|2356.22|2354.72|2357.02|2355.52|2356.21|2354.71|0
1626288900000|2021-07-14 18:55:00|2356.24|2354.74|2356.76|2355.26|2356.79|2355.29|2356.22|2354.72|0
1626289200000|2021-07-14 19:00:00|2356.73|2355.23|2357.13|2355.63|2357.14|2355.64|2356.27|2354.77|0
1626289500000|2021-07-14 19:05:00|2357.14|2355.64|2357.46|2355.96|2357.73|2356.23|2357.13|2355.63|0
1626289800000|2021-07-14 19:10:00|2357.47|2355.97|2356.8|2355.3|2357.6|2356.1|2356.79|2355.29|0
1626290100000|2021-07-14 19:15:00|2356.79|2355.29|2355.97|2354.47|2356.82|2355.32|2355.67|2354.17|0
1626290400000|2021-07-14 19:20:00|2355.99|2354.49|2355.99|2354.49|2356.27|2354.77|2355.71|2354.21|0
1626290700000|2021-07-14 19:25:00|2356.03|2354.53|2355.2|2353.7|2356.52|2355.02|2354.92|2353.42|0
1626291000000|2021-07-14 19:30:00|2355.19|2353.69|2355.78|2354.28|2355.78|2354.28|2354.62|2353.12|0
1626291300000|2021-07-14 19:35:00|2355.8|2354.3|2355.53|2354.03|2356.36|2354.86|2355.49|2353.99|0
1626291600000|2021-07-14 19:40:00|2355.52|2354.02|2354.77|2353.27|2355.53|2354.03|2354.41|2352.91|0
1626291900000|2021-07-14 19:45:00|2354.78|2353.28|2355.93|2354.43|2356.2|2354.7|2354.64|2353.14|0
1626292200000|2021-07-14 19:50:00|2355.89|2354.39|2354.33|2352.83|2355.89|2354.39|2354.03|2352.53|0
1626292500000|2021-07-14 19:55:00|2354.35|2352.85|2354.57|2353.07|2354.66|2353.16|2353.82|2352.32|0
1626292800000|2021-07-14 20:00:00|2354.43|2352.93|2355.18|2353.68|2355.65|2354.15|2354.43|2352.93|0
1626293100000|2021-07-14 20:05:00|2355.2|2353.7|2355.54|2354.04|2355.64|2354.14|2355.2|2353.7|0
1626293400000|2021-07-14 20:10:00|2355.56|2354.06|2354.86|2353.36|2356.06|2354.56|2354.86|2353.36|0
1626293700000|2021-07-14 20:15:00|2354.88|2353.38|2355.54|2354.04|2355.75|2354.25|2354.88|2353.38|0
1626294000000|2021-07-14 20:20:00|2355.52|2354.02|2355.07|2353.57|2355.52|2354.02|2354.97|2353.47|0
1626294300000|2021-07-14 20:25:00|2355.08|2353.58|2355.28|2353.78|2355.43|2353.93|2355.07|2353.57|0
1626294600000|2021-07-14 20:30:00|2355.26|2353.76|2355.28|2353.78|2355.43|2353.93|2355.18|2353.68|0
1626294900000|2021-07-14 20:35:00|2355.29|2353.79|2355.18|2353.68|2355.43|2353.93|2354.97|2353.47|0
1626295200000|2021-07-14 20:40:00|2355.2|2353.7|2355.12|2353.62|2355.28|2353.78|2354.91|2353.41|0
1626295500000|2021-07-14 20:45:00|2355.11|2353.61|2354.38|2352.88|2355.11|2353.61|2354.28|2352.78|0
1626295800000|2021-07-14 20:50:00|2354.39|2352.89|2354.33|2352.83|2354.59|2353.09|2354.33|2352.83|0
1626296100000|2021-07-14 20:55:00|2354.25|2352.75|2354|2352.5|2354.25|2352.75|2353.85|2352.35|0
1626296400000|2021-07-14 21:00:00|2353.96|2352.46|2354|2352.5|2354.09|2352.59|2353.96|2352.46|0
1626296700000|2021-07-14 21:05:00|2353.96|2352.46|2354.09|2352.59|2354.09|2352.59|2353.96|2352.46|0
1626297000000|2021-07-14 21:10:00|2354.04|2352.54|2353.96|2352.46|2354.09|2352.59|2353.96|2352.46|0
1626297300000|2021-07-14 21:15:00|2354.04|2352.54|2354.28|2352.78|2354.36|2352.86|2354.04|2352.54|0
1626297600000|2021-07-14 21:20:00|2354.23|2352.73|2354.28|2352.78|2354.28|2352.78|2354.23|2352.73|0
1626297900000|2021-07-14 21:25:00|2354.23|2352.73|2354.23|2352.73|2354.36|2352.86|2354.23|2352.73|0
1626298500000|2021-07-14 21:35:00|2354.28|2352.78|2354.28|2352.78|2354.32|2352.82|2354.23|2352.73|0
1626298800000|2021-07-14 21:40:00|2354.32|2352.82|2354.32|2352.82|2354.32|2352.82|2354.32|2352.82|0
1626299100000|2021-07-14 21:45:00|2354.28|2352.78|2354.28|2352.78|2354.32|2352.82|2354.28|2352.78|0
1626299400000|2021-07-14 21:50:00|2354.25|2352.75|2354.25|2352.75|2354.25|2352.75|2354.25|2352.75|0
1626299700000|2021-07-14 21:55:00|2354.29|2352.79|2354.29|2352.79|2354.29|2352.79|2354.16|2352.66|0
1626300000000|2021-07-14 22:00:00|2354.31|2352.81|2353.94|2352.44|2354.45|2352.95|2353.83|2352.33|0
1626300300000|2021-07-14 22:05:00|2353.92|2352.42|2354.15|2352.65|2354.15|2352.65|2353.73|2352.23|0
1626300600000|2021-07-14 22:10:00|2354.13|2352.63|2354.61|2353.11|2354.61|2353.11|2354.04|2352.54|0
1626300900000|2021-07-14 22:15:00|2354.6|2353.1|2354.61|2353.11|2354.61|2353.11|2354.4|2352.9|0
1626301200000|2021-07-14 22:20:00|2354.63|2353.13|2354.61|2353.11|2354.93|2353.43|2354.61|2353.11|0
1626301500000|2021-07-14 22:25:00|2354.62|2353.12|2354.82|2353.32|2354.93|2353.43|2354.61|2353.11|0
1626301800000|2021-07-14 22:30:00|2354.83|2353.33|2354.58|2353.08|2355.03|2353.53|2354.58|2353.08|0
1626302100000|2021-07-14 22:35:00|2354.6|2353.1|2354.58|2353.08|2354.69|2353.19|2354.48|2352.98|0
1626302400000|2021-07-14 22:40:00|2354.57|2353.07|2354.79|2353.29|2354.79|2353.29|2354.48|2352.98|0
1626302700000|2021-07-14 22:45:00|2354.77|2353.27|2354.27|2352.77|2354.79|2353.29|2354.27|2352.77|0
1626303000000|2021-07-14 22:50:00|2354.25|2352.75|2354.37|2352.87|2354.58|2353.08|2354.12|2352.62|0
1626303300000|2021-07-14 22:55:00|2354.36|2352.86|2354.36|2352.86|2354.36|2352.86|2354.26|2352.76|0
1626303600000|2021-07-14 23:00:00|2354.38|2352.88|2354.57|2353.07|2354.57|2353.07|2354.36|2352.86|0
1626303900000|2021-07-14 23:05:00|2354.58|2353.08|2354.78|2353.28|2354.99|2353.49|2354.57|2353.07|0
1626304200000|2021-07-14 23:10:00|2354.77|2353.27|2354.47|2352.97|2354.77|2353.27|2354.36|2352.86|0
1626304500000|2021-07-14 23:15:00|2354.45|2352.95|2354.57|2353.07|2354.57|2353.07|2354.36|2352.86|0
1626304800000|2021-07-14 23:20:00|2354.59|2353.09|2354.68|2353.18|2354.68|2353.18|2354.57|2353.07|0
1626305100000|2021-07-14 23:25:00|2354.66|2353.16|2354.47|2352.97|2354.66|2353.16|2354.36|2352.86|0
1626305400000|2021-07-14 23:30:00|2354.45|2352.95|2354.11|2352.61|2354.47|2352.97|2354.11|2352.61|0
1626305700000|2021-07-14 23:35:00|2354.1|2352.6|2354|2352.5|2354.11|2352.61|2353.9|2352.4|0
1626306000000|2021-07-14 23:40:00|2354.01|2352.51|2353.79|2352.29|2354.05|2352.55|2353.79|2352.29|0
1626306300000|2021-07-14 23:45:00|2353.78|2352.28|2354.11|2352.61|2354.16|2352.66|2353.74|2352.24|0
1626306600000|2021-07-14 23:50:00|2354.12|2352.62|2354.26|2352.76|2354.47|2352.97|2354.11|2352.61|0
1626306900000|2021-07-14 23:55:00|2354.31|2352.81|2354.68|2353.18|2354.68|2353.18|2354.26|2352.76|0
1626307200000|2021-07-15 00:00:00|2354.67|2353.17|2353.47|2351.97|2354.68|2353.18|2353.37|2351.87|0
1626307500000|2021-07-15 00:05:00|2353.49|2351.99|2353.37|2351.87|2353.79|2352.29|2353.26|2351.76|0
1626307800000|2021-07-15 00:10:00|2353.38|2351.88|2352.69|2351.19|2353.47|2351.97|2352.59|2351.09|0
1626308100000|2021-07-15 00:15:00|2352.67|2351.17|2351.37|2349.87|2352.69|2351.19|2350.61|2349.11|0
1626308400000|2021-07-15 00:20:00|2351.4|2349.9|2352.36|2350.86|2352.36|2350.86|2351.37|2349.87|0
1626308700000|2021-07-15 00:25:00|2352.37|2350.87|2352.86|2351.36|2353.11|2351.61|2352.37|2350.87|0
1626309000000|2021-07-15 00:30:00|2352.83|2351.33|2351.39|2349.89|2352.88|2351.38|2351.14|2349.64|0
1626309300000|2021-07-15 00:35:00|2351.38|2349.88|2352.38|2350.88|2352.73|2351.23|2351.01|2349.51|0
1626309600000|2021-07-15 00:40:00|2352.37|2350.87|2351.61|2350.11|2352.37|2350.87|2351.38|2349.88|0
1626309900000|2021-07-15 00:45:00|2351.6|2350.1|2350.32|2348.82|2351.61|2350.11|2350.08|2348.58|0
1626310200000|2021-07-15 00:50:00|2350.31|2348.81|2350.49|2348.99|2350.81|2349.31|2349.99|2348.49|0
1626310500000|2021-07-15 00:55:00|2350.5|2349|2350.88|2349.38|2351.49|2349.99|2350.25|2348.75|0
1626310800000|2021-07-15 01:00:00|2350.91|2349.41|2351.01|2349.51|2351.01|2349.51|2349.78|2348.28|0
1626311100000|2021-07-15 01:05:00|2351|2349.5|2350.35|2348.85|2351|2349.5|2349.97|2348.47|0
1626311400000|2021-07-15 01:10:00|2350.38|2348.88|2349.88|2348.38|2350.75|2349.25|2349.78|2348.28|0
1626311700000|2021-07-15 01:15:00|2349.89|2348.39|2351.03|2349.53|2351.04|2349.54|2349.72|2348.22|0
1626312000000|2021-07-15 01:20:00|2351.04|2349.54|2350.74|2349.24|2351.78|2350.28|2350.74|2349.24|0
1626312300000|2021-07-15 01:25:00|2350.71|2349.21|2350.79|2349.29|2350.79|2349.29|2350.22|2348.72|0
1626312600000|2021-07-15 01:30:00|2350.8|2349.3|2352.09|2350.59|2352.09|2350.59|2350.29|2348.79|0
1626312900000|2021-07-15 01:35:00|2352.05|2350.55|2352.8|2351.3|2353.33|2351.83|2351.84|2350.34|0
1626313200000|2021-07-15 01:40:00|2352.82|2351.32|2353.3|2351.8|2353.56|2352.06|2352.77|2351.27|0
1626313500000|2021-07-15 01:45:00|2353.31|2351.81|2353.01|2351.51|2353.56|2352.06|2352.88|2351.38|0
1626313800000|2021-07-15 01:50:00|2352.97|2351.47|2352.44|2350.94|2352.97|2351.47|2352.16|2350.66|0
1626314100000|2021-07-15 01:55:00|2352.54|2351.04|2353.05|2351.55|2353.05|2351.55|2351.91|2350.41|0
1626314400000|2021-07-15 02:00:00|2353.02|2351.52|2352.31|2350.81|2353.31|2351.81|2352.04|2350.54|0
1626314700000|2021-07-15 02:05:00|2352.32|2350.82|2352.54|2351.04|2353.05|2351.55|2352.32|2350.82|0
1626315000000|2021-07-15 02:10:00|2352.53|2351.03|2352.8|2351.3|2353.29|2351.79|2352.15|2350.65|0
1626315300000|2021-07-15 02:15:00|2352.82|2351.32|2352.83|2351.33|2353.3|2351.8|2352.56|2351.06|0
1626315600000|2021-07-15 02:20:00|2352.9|2351.4|2352.82|2351.32|2353.07|2351.57|2352.57|2351.07|0
1626315900000|2021-07-15 02:25:00|2352.83|2351.33|2353.57|2352.07|2353.62|2352.12|2352.83|2351.33|0
1626316200000|2021-07-15 02:30:00|2353.47|2351.97|2352.87|2351.37|2353.63|2352.13|2352.86|2351.36|0
1626316500000|2021-07-15 02:35:00|2352.86|2351.36|2352.87|2351.37|2353.14|2351.64|2352.63|2351.13|0
1626316800000|2021-07-15 02:40:00|2352.88|2351.38|2351.88|2350.38|2352.9|2351.4|2351.37|2349.87|0
1626317100000|2021-07-15 02:45:00|2351.92|2350.42|2352.09|2350.59|2352.48|2350.98|2351.63|2350.13|0
1626317400000|2021-07-15 02:50:00|2352.05|2350.55|2351.93|2350.43|2352.58|2351.08|2351.93|2350.43|0
1626317700000|2021-07-15 02:55:00|2351.96|2350.46|2353.07|2351.57|2353.07|2351.57|2351.59|2350.09|0
1626318000000|2021-07-15 03:00:00|2353.03|2351.53|2353.07|2351.57|2353.08|2351.58|2352.55|2351.05|0
1626318300000|2021-07-15 03:05:00|2353.1|2351.6|2353.07|2351.57|2353.3|2351.8|2352.8|2351.3|0
1626318600000|2021-07-15 03:10:00|2353.06|2351.56|2353.08|2351.58|2353.33|2351.83|2352.81|2351.31|0
1626318900000|2021-07-15 03:15:00|2353.09|2351.59|2353.4|2351.9|2353.84|2352.34|2353.08|2351.58|0
1626319200000|2021-07-15 03:20:00|2353.39|2351.89|2352.86|2351.36|2353.4|2351.9|2352.85|2351.35|0
1626319500000|2021-07-15 03:25:00|2352.87|2351.37|2353.42|2351.92|2353.5|2352|2352.87|2351.37|0
1626319800000|2021-07-15 03:30:00|2353.45|2351.95|2354.02|2352.52|2354.4|2352.9|2353.42|2351.92|0
1626320100000|2021-07-15 03:35:00|2354.03|2352.53|2354.08|2352.58|2354.47|2352.97|2353.7|2352.2|0
1626320400000|2021-07-15 03:40:00|2354.12|2352.62|2353.83|2352.33|2354.23|2352.73|2353.73|2352.23|0
1626320700000|2021-07-15 03:45:00|2353.8|2352.3|2353.95|2352.45|2354.21|2352.71|2353.72|2352.22|0
1626321000000|2021-07-15 03:50:00|2353.82|2352.32|2353.7|2352.2|2353.97|2352.47|2353.47|2351.97|0
1626321300000|2021-07-15 03:55:00|2353.69|2352.19|2353.69|2352.19|2353.94|2352.44|2353.32|2351.82|0
1626321600000|2021-07-15 04:00:00|2353.7|2352.2|2353.46|2351.96|2353.73|2352.23|2353.45|2351.95|0
1626321900000|2021-07-15 04:05:00|2353.45|2351.95|2353.71|2352.21|2353.73|2352.23|2353.2|2351.7|0
1626322200000|2021-07-15 04:10:00|2353.72|2352.22|2353.22|2351.72|2353.73|2352.23|2353.2|2351.7|0
1626322500000|2021-07-15 04:15:00|2353.23|2351.73|2353.49|2351.99|2353.74|2352.24|2353.23|2351.73|0
1626322800000|2021-07-15 04:20:00|2353.48|2351.98|2353.96|2352.46|2354.21|2352.71|2353.22|2351.72|0
1626323100000|2021-07-15 04:25:00|2353.92|2352.42|2353.96|2352.46|2353.96|2352.46|2353.71|2352.21|0
1626323400000|2021-07-15 04:30:00|2353.92|2352.42|2353.48|2351.98|2353.92|2352.42|2353.46|2351.96|0
1626323700000|2021-07-15 04:35:00|2353.41|2351.91|2353.23|2351.73|2353.61|2352.11|2353.1|2351.6|0
1626324000000|2021-07-15 04:40:00|2353.22|2351.72|2353.21|2351.71|2353.46|2351.96|2352.97|2351.47|0
1626324300000|2021-07-15 04:45:00|2353.17|2351.67|2353.08|2351.58|2353.32|2351.82|2352.96|2351.46|0
1626324600000|2021-07-15 04:50:00|2353.07|2351.57|2352.67|2351.17|2353.22|2351.72|2352.55|2351.05|0
1626324900000|2021-07-15 04:55:00|2352.66|2351.16|2352.9|2351.4|2353|2351.5|2352.42|2350.92|0
1626325200000|2021-07-15 05:00:00|2352.89|2351.39|2353.66|2352.16|2353.75|2352.25|2352.88|2351.38|0
1626325500000|2021-07-15 05:05:00|2353.67|2352.17|2353.46|2351.96|2353.69|2352.19|2353.29|2351.79|0
1626325800000|2021-07-15 05:10:00|2353.47|2351.97|2353.45|2351.95|2353.71|2352.21|2353.21|2351.71|0
1626326100000|2021-07-15 05:15:00|2353.46|2351.96|2352.92|2351.42|2353.69|2352.19|2352.92|2351.42|0
1626326400000|2021-07-15 05:20:00|2352.93|2351.43|2353.42|2351.92|2353.54|2352.04|2352.93|2351.43|0
1626326700000|2021-07-15 05:25:00|2353.44|2351.94|2353.71|2352.21|2353.98|2352.48|2353.44|2351.94|0
1626327000000|2021-07-15 05:30:00|2353.7|2352.2|2352.68|2351.18|2353.71|2352.21|2352.53|2351.03|0
1626327300000|2021-07-15 05:35:00|2352.64|2351.14|2352.85|2351.35|2353.1|2351.6|2352.58|2351.08|0
1626327600000|2021-07-15 05:40:00|2352.84|2351.34|2352.34|2350.84|2353.09|2351.59|2352.19|2350.69|0
1626327900000|2021-07-15 05:45:00|2352.41|2350.91|2352.6|2351.1|2352.85|2351.35|2352.33|2350.83|0
1626328200000|2021-07-15 05:50:00|2352.59|2351.09|2352.84|2351.34|2352.94|2351.44|2352.58|2351.08|0
1626328500000|2021-07-15 05:55:00|2352.82|2351.32|2353.08|2351.58|2353.09|2351.59|2352.09|2350.59|0
1626328800000|2021-07-15 06:00:00|2353.09|2351.59|2353.85|2352.35|2354.6|2353.1|2353.09|2351.59|0
1626329100000|2021-07-15 06:05:00|2353.87|2352.37|2353.6|2352.1|2354.11|2352.61|2353.12|2351.62|0
1626329400000|2021-07-15 06:10:00|2353.57|2352.07|2351.95|2350.45|2353.57|2352.07|2351.92|2350.42|0
1626329700000|2021-07-15 06:15:00|2351.93|2350.43|2351.66|2350.16|2352.19|2350.69|2351.44|2349.94|0
1626330000000|2021-07-15 06:20:00|2351.67|2350.17|2351.2|2349.7|2351.68|2350.18|2350.95|2349.45|0
1626330300000|2021-07-15 06:25:00|2351.19|2349.69|2351.78|2350.28|2352.28|2350.78|2351.18|2349.68|0
1626330600000|2021-07-15 06:30:00|2351.71|2350.21|2351.99|2350.49|2352.24|2350.74|2350.83|2349.33|0
1626330900000|2021-07-15 06:35:00|2351.98|2350.48|2352.03|2350.53|2352.22|2350.72|2350.7|2349.2|0
1626331200000|2021-07-15 06:40:00|2352.04|2350.54|2352.02|2350.62|2354.15|2352.75|2351.55|2350.05|1
1626331500000|2021-07-15 06:45:00|2352.15|2350.75|2351.65|2350.25|2352.15|2350.75|2351.4|2350|18
1626331800000|2021-07-15 06:50:00|2351.52|2350.12|2351.4|2350|2352.15|2350.75|2350.77|2349.37|25
1626332100000|2021-07-15 06:55:00|2351.66|2350.16|2352.76|2351.26|2352.76|2351.26|2350.94|2349.44|0
1626332400000|2021-07-15 07:00:00|2352.83|2351.33|2355.82|2355.32|2356.45|2355.95|2349.45|2348.95|827
1626332700000|2021-07-15 07:05:00|2355.7|2355.2|2360.45|2359.95|2360.57|2360.07|2355.2|2354.7|1251
1626333000000|2021-07-15 07:10:00|2360.32|2359.82|2363.95|2363.45|2364.95|2364.45|2359.32|2358.82|1228
1626333300000|2021-07-15 07:15:00|2363.7|2363.2|2360.2|2359.7|2364.32|2363.82|2358.95|2358.45|904
1626333600000|2021-07-15 07:20:00|2360.07|2359.57|2356.95|2356.45|2360.57|2360.07|2355.45|2354.95|1465
1626333900000|2021-07-15 07:25:00|2357.07|2356.57|2360.2|2359.7|2360.45|2359.95|2355.45|2354.95|677
1626334200000|2021-07-15 07:30:00|2360.07|2359.57|2359.07|2358.57|2360.07|2359.57|2356.57|2356.07|662
1626334500000|2021-07-15 07:35:00|2358.95|2358.45|2359.82|2359.32|2360.2|2359.7|2358.2|2357.7|374
1626334800000|2021-07-15 07:40:00|2359.95|2359.45|2361.2|2360.7|2361.57|2361.07|2359.45|2358.95|1106
1626335100000|2021-07-15 07:45:00|2361.07|2360.57|2359.07|2358.57|2361.2|2360.7|2358.57|2358.07|625
1626335400000|2021-07-15 07:50:00|2359.2|2358.7|2355.7|2355.2|2360.57|2360.07|2355.57|2355.07|560
1626335700000|2021-07-15 07:55:00|2355.57|2355.07|2354.43|2353.93|2355.7|2355.2|2353.68|2353.18|1553
1626336000000|2021-07-15 08:00:00|2354.3|2353.8|2357.93|2357.43|2358.18|2357.68|2352.68|2352.18|1413
1626336300000|2021-07-15 08:05:00|2358.18|2357.68|2360.14|2359.64|2360.43|2359.93|2356.68|2356.18|593
1626336600000|2021-07-15 08:10:00|2360.01|2359.51|2361.39|2360.89|2362.76|2362.26|2359.51|2359.01|265
1626336900000|2021-07-15 08:15:00|2361.51|2361.01|2361.64|2361.14|2361.89|2361.39|2359.14|2358.64|243
1626337200000|2021-07-15 08:20:00|2361.76|2361.26|2362.89|2362.39|2363.64|2363.14|2361.64|2361.14|302
1626337500000|2021-07-15 08:25:00|2363.14|2362.64|2365.26|2364.76|2365.64|2365.14|2363.14|2362.64|529
1626337800000|2021-07-15 08:30:00|2365.39|2364.89|2361.89|2361.39|2365.64|2365.14|2361.39|2360.89|543
1626338100000|2021-07-15 08:35:00|2362.14|2361.64|2360.89|2360.39|2363.01|2362.51|2359.64|2359.14|237
1626338400000|2021-07-15 08:40:00|2360.76|2360.26|2361.14|2360.64|2361.51|2361.01|2359.14|2358.64|295
1626338700000|2021-07-15 08:45:00|2361.01|2360.51|2359.89|2359.39|2361.26|2360.76|2359.64|2359.14|285
1626339000000|2021-07-15 08:50:00|2359.76|2359.26|2359.14|2358.64|2360.14|2359.64|2358.39|2357.89|826
1626339300000|2021-07-15 08:55:00|2359.26|2358.76|2361.51|2361.01|2361.89|2361.39|2358.76|2358.26|2519
1626339600000|2021-07-15 09:00:00|2361.39|2360.89|2360.51|2360.01|2361.76|2361.26|2360.26|2359.76|140
1626339900000|2021-07-15 09:05:00|2360.64|2360.14|2359.01|2358.51|2360.89|2360.39|2358.39|2357.89|224
1626340200000|2021-07-15 09:10:00|2358.89|2358.39|2360.64|2360.14|2360.64|2360.14|2357.89|2357.39|278
1626340500000|2021-07-15 09:15:00|2360.51|2360.01|2358.89|2358.39|2360.51|2360.01|2358.14|2357.64|651
1626340800000|2021-07-15 09:20:00|2359.01|2358.51|2358.14|2357.64|2359.14|2358.64|2356.89|2356.39|705
1626341100000|2021-07-15 09:25:00|2358.01|2357.51|2359.64|2359.14|2359.89|2359.39|2357.39|2356.89|343
1626341400000|2021-07-15 09:30:00|2359.51|2359.01|2360.89|2360.39|2360.89|2360.39|2358.39|2357.89|200
1626341700000|2021-07-15 09:35:00|2360.76|2360.26|2359.26|2358.76|2360.89|2360.39|2359.14|2358.64|222
1626342000000|2021-07-15 09:40:00|2359.39|2358.89|2359.26|2358.76|2359.39|2358.89|2358.14|2357.64|341
1626342300000|2021-07-15 09:45:00|2359.14|2358.64|2361.76|2361.26|2362.26|2361.76|2359.14|2358.64|994
1626342600000|2021-07-15 09:50:00|2361.64|2361.14|2363.64|2363.14|2363.64|2363.14|2360.14|2359.64|563
1626342900000|2021-07-15 09:55:00|2363.39|2362.89|2363.64|2363.14|2364.14|2363.64|2362.89|2362.39|395
1626343200000|2021-07-15 10:00:00|2363.39|2362.89|2362.39|2361.89|2364.14|2363.64|2362.14|2361.64|414
1626343500000|2021-07-15 10:05:00|2362.14|2361.64|2359.39|2358.89|2362.39|2361.89|2359.14|2358.64|431
1626343800000|2021-07-15 10:10:00|2359.64|2359.14|2353.89|2353.39|2359.76|2359.26|2353.89|2353.39|2845
1626344100000|2021-07-15 10:15:00|2354.14|2353.64|2354.64|2354.14|2354.76|2354.26|2351.01|2350.51|849
1626344400000|2021-07-15 10:20:00|2354.51|2354.01|2354.89|2354.39|2354.89|2354.39|2352.26|2351.76|878
1626344700000|2021-07-15 10:25:00|2355.14|2354.64|2352.64|2352.14|2355.51|2355.01|2352.64|2352.14|7025
1626345000000|2021-07-15 10:30:00|2352.76|2352.26|2352.89|2352.39|2353.01|2352.51|2351.14|2350.64|2294
1626345300000|2021-07-15 10:35:00|2353.01|2352.51|2357.89|2357.39|2357.89|2357.39|2353.01|2352.51|1330
1626345600000|2021-07-15 10:40:00|2357.64|2357.14|2356.26|2355.76|2357.64|2357.14|2354.01|2353.51|1292
1626345900000|2021-07-15 10:45:00|2356.39|2355.89|2357.01|2356.51|2358.39|2357.89|2356.14|2355.64|2359
1626346200000|2021-07-15 10:50:00|2356.89|2356.39|2354.51|2354.01|2357.76|2357.26|2354.14|2353.64|304
1626346500000|2021-07-15 10:55:00|2354.64|2354.14|2354.64|2354.14|2355.26|2354.76|2353.64|2353.14|261
1626346800000|2021-07-15 11:00:00|2354.89|2354.39|2351.89|2351.39|2354.89|2354.39|2351.89|2351.39|292
1626347100000|2021-07-15 11:05:00|2352.01|2351.51|2351.76|2351.26|2352.64|2352.14|2350.89|2350.39|606
1626347400000|2021-07-15 11:10:00|2351.89|2351.39|2350.01|2349.51|2351.89|2351.39|2349.64|2349.14|725
1626347700000|2021-07-15 11:15:00|2350.14|2349.64|2348.14|2347.64|2350.26|2349.76|2347.64|2347.14|2492
1626348000000|2021-07-15 11:20:00|2347.89|2347.39|2347.14|2346.64|2348.14|2347.64|2346.89|2346.39|4374
1626348300000|2021-07-15 11:25:00|2347.26|2346.76|2346.14|2345.64|2347.51|2347.01|2345.14|2344.64|2394
1626348600000|2021-07-15 11:30:00|2346.26|2345.76|2348.76|2348.26|2348.76|2348.26|2346.14|2345.64|310
1626348900000|2021-07-15 11:35:00|2348.89|2348.39|2347.39|2346.89|2350.64|2350.14|2347.26|2346.76|576
1626349200000|2021-07-15 11:40:00|2347.51|2347.01|2349.8|2349.3|2350.55|2350.05|2347|2346.5|312
1626349500000|2021-07-15 11:45:00|2349.92|2349.42|2351.92|2351.42|2352.3|2351.8|2349.8|2349.3|344
1626349800000|2021-07-15 11:50:00|2352.05|2351.55|2350.42|2349.92|2352.55|2352.05|2350.05|2349.55|617
1626350100000|2021-07-15 11:55:00|2350.55|2350.05|2349.55|2349.05|2351.17|2350.67|2349.55|2349.05|732
1626350400000|2021-07-15 12:00:00|2349.42|2348.92|2348.8|2348.3|2350.05|2349.55|2348.55|2348.05|546
1626350700000|2021-07-15 12:05:00|2348.92|2348.42|2346.55|2346.05|2349.92|2349.42|2346.55|2346.05|1026
1626351000000|2021-07-15 12:10:00|2346.42|2345.92|2346.3|2345.8|2347.8|2347.3|2346.05|2345.55|567
1626351300000|2021-07-15 12:15:00|2346.55|2346.05|2347.67|2347.17|2348.55|2348.05|2346.17|2345.67|651
1626351600000|2021-07-15 12:20:00|2347.8|2347.3|2349.8|2349.3|2349.8|2349.3|2346.67|2346.17|459
1626351900000|2021-07-15 12:25:00|2349.92|2349.42|2349.67|2349.17|2350.8|2350.3|2349.05|2348.55|521
1626352200000|2021-07-15 12:30:00|2349.8|2349.3|2353.05|2352.55|2353.55|2353.05|2349.42|2348.92|617
1626352500000|2021-07-15 12:35:00|2352.92|2352.42|2351.05|2350.55|2353.05|2352.55|2351.05|2350.55|478
1626352800000|2021-07-15 12:40:00|2351.17|2350.67|2351.3|2350.8|2352.8|2352.3|2351.05|2350.55|320
1626353100000|2021-07-15 12:45:00|2351.17|2350.67|2350.8|2350.3|2351.17|2350.67|2349.55|2349.05|232
1626353400000|2021-07-15 12:50:00|2350.92|2350.42|2349.55|2349.05|2351.17|2350.67|2348.55|2348.05|284
1626353700000|2021-07-15 12:55:00|2349.8|2349.3|2347.05|2346.55|2349.8|2349.3|2347.05|2346.55|345
1626354000000|2021-07-15 13:00:00|2346.8|2346.3|2346.8|2346.3|2348.05|2347.55|2346.05|2345.55|894
1626354300000|2021-07-15 13:05:00|2346.67|2346.17|2347.3|2346.8|2347.67|2347.17|2346.55|2346.05|266
1626354600000|2021-07-15 13:10:00|2347.42|2346.92|2347.55|2347.05|2348.17|2347.67|2347.05|2346.55|247
1626354900000|2021-07-15 13:15:00|2347.42|2346.92|2347.55|2347.05|2348.42|2347.92|2346.8|2346.3|287
1626355200000|2021-07-15 13:20:00|2347.42|2346.92|2345.8|2345.3|2347.42|2346.92|2345.55|2345.05|346
1626355500000|2021-07-15 13:25:00|2346.05|2345.55|2345.42|2344.92|2346.17|2345.67|2345.05|2344.55|369
1626355800000|2021-07-15 13:30:00|2345.3|2344.8|2345.55|2345.05|2348.55|2348.05|2344.55|2344.05|844
1626356100000|2021-07-15 13:35:00|2345.67|2345.17|2344.26|2343.76|2348.39|2347.89|2343.89|2343.39|719
1626356400000|2021-07-15 13:40:00|2344.14|2343.64|2341.89|2341.39|2344.14|2343.64|2341.14|2340.64|913
1626356700000|2021-07-15 13:45:00|2341.76|2341.26|2346.9|2346.4|2347.03|2346.53|2341.39|2340.89|838
1626357000000|2021-07-15 13:50:00|2346.78|2346.28|2345.28|2344.78|2347.65|2347.15|2344.78|2344.28|572
1626357300000|2021-07-15 13:55:00|2345.15|2344.65|2348.28|2347.78|2348.78|2348.28|2345.03|2344.53|606
1626357600000|2021-07-15 14:00:00|2348.53|2348.03|2349.4|2348.9|2349.78|2349.28|2348.28|2347.78|612
1626357900000|2021-07-15 14:05:00|2349.28|2348.78|2349.28|2348.78|2350.03|2349.53|2347.78|2347.28|650
1626358200000|2021-07-15 14:10:00|2349.09|2348.59|2348.09|2347.59|2349.71|2349.21|2347.59|2347.09|518
1626358500000|2021-07-15 14:15:00|2347.96|2347.46|2346.84|2346.34|2349.34|2348.84|2346.84|2346.34|434
1626358800000|2021-07-15 14:20:00|2346.96|2346.46|2348.34|2347.84|2348.59|2348.09|2345.96|2345.46|479
1626359100000|2021-07-15 14:25:00|2348.46|2347.96|2347.59|2347.09|2348.71|2348.21|2346.34|2345.84|521
1626359400000|2021-07-15 14:30:00|2347.84|2347.34|2348.71|2348.21|2349.09|2348.59|2346.96|2346.46|648
1626359700000|2021-07-15 14:35:00|2348.59|2348.09|2347.96|2347.46|2349.09|2348.59|2347.59|2347.09|574
1626360000000|2021-07-15 14:40:00|2347.84|2347.34|2345.21|2344.71|2347.84|2347.34|2344.84|2344.34|874
1626360300000|2021-07-15 14:45:00|2345.34|2344.84|2344.09|2343.59|2346.09|2345.59|2343.84|2343.34|752
1626360600000|2021-07-15 14:50:00|2344.21|2343.71|2343.59|2343.09|2344.21|2343.71|2342.34|2341.84|869
1626360900000|2021-07-15 14:55:00|2343.46|2342.96|2343.34|2342.84|2344.09|2343.59|2342.84|2342.34|838
1626361200000|2021-07-15 15:00:00|2343.09|2342.59|2338.84|2338.34|2343.46|2342.96|2338.59|2338.09|1224
1626361500000|2021-07-15 15:05:00|2338.96|2338.46|2341.09|2340.59|2341.84|2341.34|2337.59|2337.09|1047
1626361800000|2021-07-15 15:10:00|2340.96|2340.46|2341.84|2341.34|2342.09|2341.59|2339.59|2339.09|803
1626362100000|2021-07-15 15:15:00|2341.96|2341.46|2341.71|2341.21|2342.34|2341.84|2340.34|2339.84|1162
1626362400000|2021-07-15 15:20:00|2341.59|2341.09|2341.14|2339.64|2342.34|2341.84|2340.09|2339.59|1958
1626362700000|2021-07-15 15:25:00|2341.12|2339.62|2342.35|2340.85|2342.36|2340.86|2339.88|2338.38|579
1626363000000|2021-07-15 15:30:00|2342.32|2340.82|2343.54|2342.14|2344.91|2343.51|2342.29|2340.79|313
1626363300000|2021-07-15 15:35:00|2343.66|2342.26|2345.91|2344.51|2345.91|2344.51|2343.66|2342.26|117
1626363600000|2021-07-15 15:40:00|2346.04|2344.64|2345.66|2344.26|2346.29|2344.89|2344.91|2343.51|123
1626363900000|2021-07-15 15:45:00|2345.79|2344.39|2345.29|2343.89|2346.04|2344.64|2344.91|2343.51|21
1626364200000|2021-07-15 15:50:00|2345.54|2344.14|2345.29|2343.89|2346.41|2345.01|2345.16|2343.76|182
1626364500000|2021-07-15 15:55:00|2345.41|2344.01|2345.46|2343.96|2346.79|2345.39|2344.54|2343.14|112
1626364800000|2021-07-15 16:00:00|2345.47|2343.97|2344.38|2342.88|2345.69|2344.19|2344.37|2342.87|0
1626365100000|2021-07-15 16:05:00|2344.37|2342.87|2342.19|2340.69|2344.69|2343.19|2342.18|2340.68|0
1626365400000|2021-07-15 16:10:00|2342.18|2340.68|2343.55|2342.05|2343.83|2342.33|2342.18|2340.68|0
1626365700000|2021-07-15 16:15:00|2343.62|2342.12|2343.78|2342.28|2344.03|2342.53|2342.43|2340.93|0
1626366000000|2021-07-15 16:20:00|2343.77|2342.27|2344.35|2342.85|2344.35|2342.85|2343.03|2341.53|0
1626366300000|2021-07-15 16:25:00|2344.34|2342.84|2344.77|2343.27|2345.26|2343.76|2344.09|2342.59|0
1626366600000|2021-07-15 16:30:00|2344.76|2343.26|2344.2|2342.7|2345.05|2343.55|2344.2|2342.7|0
1626366900000|2021-07-15 16:35:00|2344.22|2342.72|2344.63|2343.13|2344.88|2343.38|2344.18|2342.68|0
1626367200000|2021-07-15 16:40:00|2344.61|2343.11|2344.54|2343.04|2345.1|2343.6|2344.23|2342.73|0
1626367500000|2021-07-15 16:45:00|2344.55|2343.05|2344.1|2342.6|2344.55|2343.05|2344.04|2342.54|0
1626367800000|2021-07-15 16:50:00|2344.08|2342.58|2343.59|2342.09|2344.6|2343.1|2343.58|2342.08|0
1626368100000|2021-07-15 16:55:00|2343.61|2342.11|2342.63|2341.13|2343.61|2342.11|2342.54|2341.04|0
1626368400000|2021-07-15 17:00:00|2342.59|2341.09|2341.67|2340.17|2342.78|2341.28|2341.41|2339.91|0
1626368700000|2021-07-15 17:05:00|2341.66|2340.16|2342.15|2340.65|2342.54|2341.04|2341.44|2339.94|0
1626369000000|2021-07-15 17:10:00|2342.11|2340.61|2341.67|2340.17|2343.52|2342.02|2341.54|2340.04|0
1626369300000|2021-07-15 17:15:00|2341.8|2340.3|2341.53|2340.03|2342.99|2341.49|2341.29|2339.79|0
1626369600000|2021-07-15 17:20:00|2341.55|2340.05|2341.83|2340.33|2342.36|2340.86|2341.3|2339.8|0
1626369900000|2021-07-15 17:25:00|2341.82|2340.32|2341.83|2340.33|2342.39|2340.89|2341.1|2339.6|0
1626370200000|2021-07-15 17:30:00|2341.82|2340.32|2340.41|2338.91|2341.82|2340.32|2340.37|2338.87|0
1626370500000|2021-07-15 17:35:00|2340.42|2338.92|2339.97|2338.47|2340.86|2339.36|2339.57|2338.07|0
1626370800000|2021-07-15 17:40:00|2340|2338.5|2338.87|2337.37|2340.24|2338.74|2338.59|2337.09|0
1626371100000|2021-07-15 17:45:00|2338.84|2337.34|2339.77|2338.27|2339.94|2338.44|2338.57|2337.07|0
1626371400000|2021-07-15 17:50:00|2339.73|2338.23|2338.53|2337.03|2339.97|2338.47|2338.53|2337.03|0
1626371700000|2021-07-15 17:55:00|2338.5|2337|2337.2|2335.7|2338.5|2337|2337.12|2335.62|0
1626372000000|2021-07-15 18:00:00|2337.18|2335.68|2337.87|2336.37|2338.67|2337.17|2336.94|2335.44|0
1626372300000|2021-07-15 18:05:00|2337.89|2336.39|2339.23|2337.73|2339.52|2338.02|2337.64|2336.14|0
1626372600000|2021-07-15 18:10:00|2339.2|2337.7|2338.78|2337.28|2339.29|2337.79|2338.43|2336.93|0
1626372900000|2021-07-15 18:15:00|2338.76|2337.26|2339.69|2338.19|2339.92|2338.42|2338.23|2336.73|0
1626373200000|2021-07-15 18:20:00|2339.7|2338.2|2340.24|2338.74|2340.24|2338.74|2339.69|2338.19|0
1626373500000|2021-07-15 18:25:00|2340.21|2338.71|2340.28|2338.78|2340.58|2339.08|2339.73|2338.23|0
1626373800000|2021-07-15 18:30:00|2340.3|2338.8|2339.71|2338.21|2340.3|2338.8|2339.71|2338.21|0
1626374100000|2021-07-15 18:35:00|2339.73|2338.23|2338.93|2337.43|2339.74|2338.24|2338.68|2337.18|0
1626374400000|2021-07-15 18:40:00|2338.94|2337.44|2338.68|2337.18|2339.19|2337.69|2338.39|2336.89|0
1626374700000|2021-07-15 18:45:00|2338.67|2337.17|2339.81|2338.31|2339.82|2338.32|2337.54|2336.04|0
1626375000000|2021-07-15 18:50:00|2339.79|2338.29|2340.08|2338.58|2340.32|2338.82|2339.53|2338.03|0
1626375300000|2021-07-15 18:55:00|2340.01|2338.51|2341.17|2339.67|2341.17|2339.67|2339.83|2338.33|0
1626375600000|2021-07-15 19:00:00|2341.09|2339.59|2341.81|2340.31|2342.22|2340.72|2340.93|2339.43|0
1626375900000|2021-07-15 19:05:00|2341.84|2340.34|2342.7|2341.2|2342.97|2341.47|2341.65|2340.15|0
1626376200000|2021-07-15 19:10:00|2342.69|2341.19|2341.89|2340.39|2342.94|2341.44|2341.86|2340.36|0
1626376500000|2021-07-15 19:15:00|2341.9|2340.4|2342.44|2340.94|2342.69|2341.19|2341.86|2340.36|0
1626376800000|2021-07-15 19:20:00|2342.46|2340.96|2343.16|2341.66|2343.18|2341.68|2342.12|2340.62|0
1626377100000|2021-07-15 19:25:00|2343.15|2341.65|2343.94|2342.44|2344.21|2342.71|2343.15|2341.65|0
1626377400000|2021-07-15 19:30:00|2343.96|2342.46|2344.8|2343.3|2345.1|2343.6|2343.96|2342.46|0
1626377700000|2021-07-15 19:35:00|2344.82|2343.32|2344.05|2342.55|2345.39|2343.89|2344.05|2342.55|0
1626378000000|2021-07-15 19:40:00|2344.07|2342.57|2343.78|2342.28|2344.58|2343.08|2343.5|2342|0
1626378300000|2021-07-15 19:45:00|2343.79|2342.29|2344.03|2342.53|2344.63|2343.13|2343.79|2342.29|0
1626378600000|2021-07-15 19:50:00|2344.05|2342.55|2345.39|2343.89|2345.43|2343.93|2344.03|2342.53|0
1626378900000|2021-07-15 19:55:00|2345.37|2343.87|2345.89|2344.39|2346.66|2345.16|2345.33|2343.83|0
1626379200000|2021-07-15 20:00:00|2345.87|2344.37|2345.2|2343.7|2346.64|2345.14|2345.2|2343.7|0
1626379500000|2021-07-15 20:05:00|2345.18|2343.68|2343.97|2342.47|2345.2|2343.7|2343.86|2342.36|0
1626379800000|2021-07-15 20:10:00|2343.99|2342.49|2344.07|2342.57|2344.5|2343|2343.85|2342.35|0
1626380100000|2021-07-15 20:15:00|2344.05|2342.55|2343.96|2342.46|2344.12|2342.62|2343.64|2342.14|0
1626380400000|2021-07-15 20:20:00|2343.95|2342.45|2343.85|2342.35|2344.17|2342.67|2343.85|2342.35|0
1626380700000|2021-07-15 20:25:00|2343.84|2342.34|2343.96|2342.46|2343.96|2342.46|2343.75|2342.25|0
1626381000000|2021-07-15 20:30:00|2343.94|2342.44|2343.96|2342.46|2343.96|2342.46|2343.85|2342.35|0
1626381300000|2021-07-15 20:35:00|2343.94|2342.44|2343.96|2342.46|2343.96|2342.46|2343.85|2342.35|0
1626381600000|2021-07-15 20:40:00|2343.98|2342.48|2344.07|2342.57|2344.12|2342.62|2343.98|2342.48|0
1626381900000|2021-07-15 20:45:00|2344.05|2342.55|2343.54|2342.04|2344.05|2342.55|2343.54|2342.04|0
1626382200000|2021-07-15 20:50:00|2343.56|2342.06|2343.96|2342.46|2343.96|2342.46|2343.54|2342.04|0
1626382500000|2021-07-15 20:55:00|2343.94|2342.44|2343.97|2342.47|2344.01|2342.51|2343.85|2342.35|0
1626382800000|2021-07-15 21:00:00|2344.23|2342.73|2344.22|2342.72|2344.23|2342.73|2344.18|2342.68|0
1626383100000|2021-07-15 21:05:00|2344.26|2342.76|2344.13|2342.63|2344.26|2342.76|2344.13|2342.63|0
1626383400000|2021-07-15 21:10:00|2344.18|2342.68|2343.87|2342.37|2344.22|2342.72|2343.83|2342.33|0
1626383700000|2021-07-15 21:15:00|2343.92|2342.42|2343.92|2342.42|2343.92|2342.42|2343.92|2342.42|0
1626384000000|2021-07-15 21:20:00|2343.87|2342.37|2343.83|2342.33|2343.92|2342.42|2343.7|2342.2|0
1626384300000|2021-07-15 21:25:00|2343.87|2342.37|2343.87|2342.37|2344|2342.5|2343.87|2342.37|0
1626384600000|2021-07-15 21:30:00|2343.66|2342.16|2343.6|2342.1|2343.79|2342.29|2343.52|2342.02|0
1626384900000|2021-07-15 21:35:00|2343.73|2342.23|2343.78|2342.28|2343.91|2342.41|2343.73|2342.23|0
1626385200000|2021-07-15 21:40:00|2343.65|2342.15|2343.82|2342.32|2343.91|2342.41|2343.56|2342.06|0
1626385500000|2021-07-15 21:45:00|2343.86|2342.36|2343.78|2342.28|2343.86|2342.36|2343.78|2342.28|0
1626385800000|2021-07-15 21:50:00|2343.73|2342.23|2343.78|2342.28|2343.82|2342.32|2343.73|2342.23|0
1626386100000|2021-07-15 21:55:00|2343.73|2342.23|2343.82|2342.32|2343.82|2342.32|2343.73|2342.23|0
1626386400000|2021-07-15 22:00:00|2343.8|2342.3|2343.94|2342.44|2344.1|2342.6|2343.26|2341.76|0
1626386700000|2021-07-15 22:05:00|2343.96|2342.46|2343.62|2342.12|2344.05|2342.55|2343.52|2342.02|0
1626387000000|2021-07-15 22:10:00|2343.63|2342.13|2343.39|2341.89|2343.83|2342.33|2343.39|2341.89|0
1626387300000|2021-07-15 22:15:00|2343.41|2341.91|2343.14|2341.64|2343.6|2342.1|2343.14|2341.64|0
1626387600000|2021-07-15 22:20:00|2343.15|2341.65|2343.03|2341.53|2343.39|2341.89|2343.03|2341.53|0
1626387900000|2021-07-15 22:25:00|2343.01|2341.51|2342.93|2341.43|2343.01|2341.51|2342.71|2341.21|0
1626388200000|2021-07-15 22:30:00|2342.92|2341.42|2343.14|2341.64|2343.14|2341.64|2342.87|2341.37|0
1626388500000|2021-07-15 22:35:00|2343.12|2341.62|2343.14|2341.64|2343.14|2341.64|2343.03|2341.53|0
1626388800000|2021-07-15 22:40:00|2343.12|2341.62|2343.03|2341.53|2343.14|2341.64|2343.03|2341.53|0
1626389100000|2021-07-15 22:45:00|2343.05|2341.55|2343.47|2341.97|2343.58|2342.08|2343.05|2341.55|0
1626389400000|2021-07-15 22:50:00|2343.45|2341.95|2343.58|2342.08|2343.79|2342.29|2343.32|2341.82|0
1626389700000|2021-07-15 22:55:00|2343.59|2342.09|2343.68|2342.18|2343.79|2342.29|2343.47|2341.97|0
1626390000000|2021-07-15 23:00:00|2343.7|2342.2|2343.8|2342.3|2344.01|2342.51|2343.69|2342.19|0
1626390300000|2021-07-15 23:05:00|2343.81|2342.31|2343.59|2342.09|2344.12|2342.62|2343.59|2342.09|0
1626390600000|2021-07-15 23:10:00|2343.6|2342.1|2343.9|2342.4|2344.01|2342.51|2343.6|2342.1|0
1626390900000|2021-07-15 23:15:00|2343.91|2342.41|2343.9|2342.4|2344.17|2342.67|2343.8|2342.3|0
1626391200000|2021-07-15 23:20:00|2343.91|2342.41|2344.12|2342.62|2344.12|2342.62|2343.9|2342.4|0
1626391500000|2021-07-15 23:25:00|2344.13|2342.63|2343.9|2342.4|2344.22|2342.72|2343.9|2342.4|0
1626391800000|2021-07-15 23:30:00|2343.89|2342.39|2343.33|2341.83|2343.89|2342.39|2343.33|2341.83|0
1626392100000|2021-07-15 23:35:00|2343.35|2341.85|2343.12|2341.62|2343.59|2342.09|2342.91|2341.41|0
1626392400000|2021-07-15 23:40:00|2343.1|2341.6|2342.13|2340.63|2343.23|2341.73|2342.13|2340.63|0
1626392700000|2021-07-15 23:45:00|2342.14|2340.64|2342.38|2340.88|2342.71|2341.21|2342.14|2340.64|0
1626393000000|2021-07-15 23:50:00|2342.4|2340.9|2342.02|2340.52|2342.49|2340.99|2341.91|2340.41|0
1626393300000|2021-07-15 23:55:00|2342|2340.5|2342.02|2340.52|2342.27|2340.77|2341.7|2340.2|0
1626393600000|2021-07-16 00:00:00|2342.03|2340.53|2341.6|2340.1|2342.11|2340.61|2341.39|2339.89|0
1626393900000|2021-07-16 00:05:00|2341.59|2340.09|2340.39|2338.89|2341.6|2340.1|2340.27|2338.77|0
1626394200000|2021-07-16 00:10:00|2340.4|2338.9|2343.25|2341.75|2343.35|2341.85|2340.4|2338.9|0
1626394500000|2021-07-16 00:15:00|2343.27|2341.77|2342.87|2341.37|2343.97|2342.47|2342.25|2340.75|0
1626394800000|2021-07-16 00:20:00|2342.8|2341.3|2345.63|2344.13|2346.13|2344.63|2341.98|2340.48|0
1626395100000|2021-07-16 00:25:00|2345.59|2344.09|2345.12|2343.62|2345.64|2344.14|2344.37|2342.87|0
1626395400000|2021-07-16 00:30:00|2345.1|2343.6|2344.6|2343.1|2345.13|2343.63|2344.1|2342.6|0
1626395700000|2021-07-16 00:35:00|2344.59|2343.09|2344.22|2342.72|2344.84|2343.34|2343.97|2342.47|0
1626396000000|2021-07-16 00:40:00|2344.18|2342.68|2342.3|2340.8|2344.18|2342.68|2341.8|2340.3|0
1626396300000|2021-07-16 00:45:00|2342.23|2340.73|2342.09|2340.59|2342.33|2340.83|2341.42|2339.92|0
1626396600000|2021-07-16 00:50:00|2342.13|2340.63|2342.71|2341.21|2342.86|2341.36|2341.94|2340.44|0
1626396900000|2021-07-16 00:55:00|2342.67|2341.17|2341.05|2339.55|2342.67|2341.17|2341.05|2339.55|0
1626397200000|2021-07-16 01:00:00|2340.97|2339.47|2339.78|2338.28|2340.97|2339.47|2339.36|2337.86|0
1626397500000|2021-07-16 01:05:00|2339.81|2338.31|2341.24|2339.74|2341.36|2339.86|2339.23|2337.73|0
1626397800000|2021-07-16 01:10:00|2341.25|2339.75|2341.33|2339.83|2341.86|2340.36|2341.23|2339.73|0
1626398100000|2021-07-16 01:15:00|2341.37|2339.87|2343|2341.5|2343.1|2341.6|2341.23|2339.73|0
1626398400000|2021-07-16 01:20:00|2342.96|2341.46|2342.1|2340.6|2343|2341.5|2341.6|2340.1|0
1626398700000|2021-07-16 01:25:00|2342.23|2340.73|2343.03|2341.53|2343.04|2341.54|2341.85|2340.35|0
1626399000000|2021-07-16 01:30:00|2343.04|2341.54|2343.74|2342.24|2344.52|2343.02|2343.01|2341.51|0
1626399300000|2021-07-16 01:35:00|2343.76|2342.26|2342.53|2341.03|2343.86|2342.36|2342.53|2341.03|0
1626399600000|2021-07-16 01:40:00|2342.52|2341.02|2342.54|2341.04|2342.79|2341.29|2342.26|2340.76|0
1626399900000|2021-07-16 01:45:00|2342.55|2341.05|2342.54|2341.04|2342.79|2341.29|2342.25|2340.75|0
1626400200000|2021-07-16 01:50:00|2342.55|2341.05|2341.57|2340.07|2342.82|2341.32|2341.56|2340.06|0
1626400500000|2021-07-16 01:55:00|2341.56|2340.06|2341.4|2339.9|2341.91|2340.41|2341.28|2339.78|0
1626400800000|2021-07-16 02:00:00|2341.53|2340.03|2342.04|2340.54|2342.04|2340.54|2341.28|2339.78|0
1626401100000|2021-07-16 02:05:00|2342.05|2340.55|2342.07|2340.57|2342.58|2341.08|2342.04|2340.54|0
1626401400000|2021-07-16 02:10:00|2342.08|2340.58|2342.6|2341.1|2342.6|2341.1|2341.57|2340.07|0
1626401700000|2021-07-16 02:15:00|2342.59|2341.09|2342.57|2341.07|2342.95|2341.45|2342.31|2340.81|0
1626402000000|2021-07-16 02:20:00|2342.44|2340.94|2342.57|2341.07|2342.82|2341.32|2342.31|2340.81|0
1626402300000|2021-07-16 02:25:00|2342.56|2341.06|2341.78|2340.28|2342.57|2341.07|2341.78|2340.28|0
1626402600000|2021-07-16 02:30:00|2341.82|2340.32|2342.16|2340.66|2342.31|2340.81|2341.78|2340.28|0
1626402900000|2021-07-16 02:35:00|2342.19|2340.69|2342.09|2340.59|2342.31|2340.81|2342.06|2340.56|0
1626403200000|2021-07-16 02:40:00|2342.1|2340.6|2342.82|2341.32|2342.82|2341.32|2342.09|2340.59|0
1626403500000|2021-07-16 02:45:00|2342.83|2341.33|2342.44|2340.94|2343.07|2341.57|2342.44|2340.94|0
1626403800000|2021-07-16 02:50:00|2342.4|2340.9|2342.36|2340.86|2342.58|2341.08|2342.32|2340.82|0
1626404100000|2021-07-16 02:55:00|2342.35|2340.85|2342.64|2341.14|2342.88|2341.38|2341.85|2340.35|0
1626404400000|2021-07-16 03:00:00|2342.68|2341.18|2343.14|2341.64|2343.53|2342.03|2342.67|2341.17|0
1626404700000|2021-07-16 03:05:00|2343.15|2341.65|2343.18|2341.68|2343.42|2341.92|2343.14|2341.64|0
1626405000000|2021-07-16 03:10:00|2343.26|2341.76|2343.42|2341.92|2343.93|2342.43|2343.17|2341.67|0
1626405300000|2021-07-16 03:15:00|2343.43|2341.93|2343.52|2342.02|2343.67|2342.17|2343.15|2341.65|0
1626405600000|2021-07-16 03:20:00|2343.53|2342.03|2343.45|2341.95|2343.69|2342.19|2343.28|2341.78|0
1626405900000|2021-07-16 03:25:00|2343.48|2341.98|2344.48|2342.98|2344.72|2343.22|2343.45|2341.95|0
1626406200000|2021-07-16 03:30:00|2344.55|2343.05|2345.55|2344.05|2346.08|2344.58|2344.48|2342.98|0
1626406500000|2021-07-16 03:35:00|2345.56|2344.06|2346.58|2345.08|2346.59|2345.09|2345.55|2344.05|0
1626406800000|2021-07-16 03:40:00|2346.59|2345.09|2345.81|2344.31|2346.82|2345.32|2345.79|2344.29|0
1626407100000|2021-07-16 03:45:00|2345.88|2344.38|2345.81|2344.31|2346.44|2344.94|2345.81|2344.31|0
1626407400000|2021-07-16 03:50:00|2345.8|2344.3|2345.05|2343.55|2345.81|2344.31|2344.8|2343.3|0
1626407700000|2021-07-16 03:55:00|2345.01|2343.51|2345.56|2344.06|2345.57|2344.07|2344.91|2343.41|0
1626408000000|2021-07-16 04:00:00|2345.63|2344.13|2345.91|2344.41|2346.14|2344.64|2345.41|2343.91|0
1626408300000|2021-07-16 04:05:00|2345.9|2344.4|2345.14|2343.64|2345.91|2344.41|2344.92|2343.42|0
1626408600000|2021-07-16 04:10:00|2345.18|2343.68|2345.62|2344.12|2345.62|2344.12|2345.13|2343.63|0
1626408900000|2021-07-16 04:15:00|2345.64|2344.14|2345.64|2344.14|2345.65|2344.15|2345.38|2343.88|0
1626409200000|2021-07-16 04:20:00|2345.63|2344.13|2345.41|2343.91|2345.66|2344.16|2345.38|2343.88|0
1626409500000|2021-07-16 04:25:00|2345.4|2343.9|2345.87|2344.37|2345.87|2344.37|2345.37|2343.87|0
1626409800000|2021-07-16 04:30:00|2345.88|2344.38|2346.39|2344.89|2346.64|2345.14|2345.88|2344.38|0
1626410100000|2021-07-16 04:35:00|2346.4|2344.9|2346.86|2345.36|2346.9|2345.4|2346.4|2344.9|0
1626410400000|2021-07-16 04:40:00|2346.85|2345.35|2346.86|2345.36|2346.88|2345.38|2346.38|2344.88|0
1626410700000|2021-07-16 04:45:00|2346.85|2345.35|2347.01|2345.51|2347.65|2346.15|2346.61|2345.11|0
1626411000000|2021-07-16 04:50:00|2347|2345.5|2346.4|2344.9|2347|2345.5|2346.38|2344.88|0
1626411300000|2021-07-16 04:55:00|2346.41|2344.91|2346.89|2345.39|2347.14|2345.64|2346.41|2344.91|0
1626411600000|2021-07-16 05:00:00|2346.9|2345.4|2347.64|2346.14|2347.93|2346.43|2346.9|2345.4|0
1626411900000|2021-07-16 05:05:00|2347.65|2346.15|2347.62|2346.12|2347.9|2346.4|2347.26|2345.76|0
1626412200000|2021-07-16 05:10:00|2347.64|2346.14|2348.34|2346.84|2348.34|2346.84|2347.37|2345.87|0
1626412500000|2021-07-16 05:15:00|2348.35|2346.85|2348|2346.5|2348.6|2347.1|2347.87|2346.37|0
1626412800000|2021-07-16 05:20:00|2348.03|2346.53|2347.39|2345.89|2348.15|2346.65|2347.37|2345.87|0
1626413100000|2021-07-16 05:25:00|2347.37|2345.87|2347.64|2346.14|2348.14|2346.64|2347.37|2345.87|0
1626413400000|2021-07-16 05:30:00|2347.65|2346.15|2348.74|2347.24|2348.75|2347.25|2347.65|2346.15|0
1626413700000|2021-07-16 05:35:00|2348.75|2347.25|2348.98|2347.48|2349.21|2347.71|2348.48|2346.98|0
1626414000000|2021-07-16 05:40:00|2349.05|2347.55|2349.18|2347.68|2349.31|2347.81|2348.95|2347.45|0
1626414300000|2021-07-16 05:45:00|2349.11|2347.61|2347.67|2346.17|2349.11|2347.61|2347.67|2346.17|0
1626414600000|2021-07-16 05:50:00|2347.75|2346.25|2348.05|2346.55|2348.21|2346.71|2347.57|2346.07|0
1626414900000|2021-07-16 05:55:00|2348.02|2346.52|2346.93|2345.43|2348.21|2346.71|2346.93|2345.43|0
1626415200000|2021-07-16 06:00:00|2346.91|2345.41|2345.34|2343.84|2347.41|2345.91|2345.34|2343.84|0
1626415500000|2021-07-16 06:05:00|2345.33|2343.83|2345.81|2344.31|2346.07|2344.57|2344.35|2342.85|0
1626415800000|2021-07-16 06:10:00|2345.77|2344.27|2347.12|2345.62|2347.37|2345.87|2345.57|2344.07|0
1626416100000|2021-07-16 06:15:00|2347.13|2345.63|2347.62|2346.12|2347.88|2346.38|2346.63|2345.13|0
1626416400000|2021-07-16 06:20:00|2347.63|2346.13|2348.95|2347.45|2349.35|2347.85|2347.63|2346.13|0
1626416700000|2021-07-16 06:25:00|2348.99|2347.49|2350.15|2348.65|2350.65|2349.15|2348.97|2347.47|0
1626417000000|2021-07-16 06:30:00|2350.16|2348.66|2345.41|2344.01|2350.41|2348.91|2345.04|2343.64|125
1626417300000|2021-07-16 06:35:00|2345.54|2344.14|2345.04|2343.64|2345.54|2344.14|2345.04|2343.64|9
1626417600000|2021-07-16 06:40:00|2344.91|2343.51|2345.91|2344.51|2345.91|2344.51|2344.91|2343.51|13
1626417900000|2021-07-16 06:45:00|2346.04|2344.64|2346.41|2345.01|2346.54|2345.14|2346.04|2344.64|13
1626418200000|2021-07-16 06:50:00|2346.16|2344.76|2348.29|2346.89|2348.29|2346.89|2346.16|2344.76|24
1626418500000|2021-07-16 06:55:00|2348.35|2346.85|2348.33|2346.83|2349.32|2347.82|2347.85|2346.35|0
1626418800000|2021-07-16 07:00:00|2348.27|2346.77|2345.21|2344.71|2353.71|2353.21|2343.84|2343.34|3492
1626419100000|2021-07-16 07:05:00|2345.09|2344.59|2343.09|2342.59|2346.46|2345.96|2340.46|2339.96|2808
1626419400000|2021-07-16 07:10:00|2342.84|2342.34|2352.34|2351.84|2352.46|2351.96|2342.34|2341.84|2761
1626419700000|2021-07-16 07:15:00|2352.96|2352.46|2351.09|2350.59|2353.96|2353.46|2350.34|2349.84|1769
1626420000000|2021-07-16 07:20:00|2351.21|2350.71|2353.84|2353.34|2355.09|2354.59|2349.84|2349.34|1706
1626420300000|2021-07-16 07:25:00|2353.59|2353.09|2349.34|2348.84|2355.59|2355.09|2349.09|2348.59|1352
1626420600000|2021-07-16 07:30:00|2349.46|2348.96|2351.09|2350.59|2351.09|2350.59|2347.21|2346.71|1197
1626420900000|2021-07-16 07:35:00|2351.21|2350.71|2349.46|2348.96|2352.09|2351.59|2347.96|2347.46|1042
1626421200000|2021-07-16 07:40:00|2349.08|2348.58|2348.96|2348.46|2351.21|2350.71|2348.08|2347.58|605
1626421500000|2021-07-16 07:45:00|2349.08|2348.58|2351.21|2350.71|2351.96|2351.46|2348.71|2348.21|1008
1626421800000|2021-07-16 07:50:00|2351.08|2350.58|2349.71|2349.21|2352.33|2351.83|2347.96|2347.46|635
1626422100000|2021-07-16 07:55:00|2349.83|2349.33|2347.58|2347.08|2350.71|2350.21|2347.46|2346.96|825
1626422400000|2021-07-16 08:00:00|2347.71|2347.21|2346.96|2346.46|2349.46|2348.96|2345.21|2344.71|903
1626422700000|2021-07-16 08:05:00|2347.08|2346.58|2344.96|2344.46|2347.71|2347.21|2344.58|2344.08|492
1626423000000|2021-07-16 08:10:00|2345.21|2344.71|2347.96|2347.46|2347.96|2347.46|2344.96|2344.46|666
1626423300000|2021-07-16 08:15:00|2348.08|2347.58|2349.46|2348.96|2349.96|2349.46|2346.83|2346.33|591
1626423600000|2021-07-16 08:20:00|2349.33|2348.83|2345.46|2344.96|2349.46|2348.96|2345.46|2344.96|400
1626423900000|2021-07-16 08:25:00|2345.21|2344.71|2345.71|2345.21|2347.21|2346.71|2344.96|2344.46|498
1626424200000|2021-07-16 08:30:00|2345.96|2345.46|2348.21|2347.71|2348.83|2348.33|2344.96|2344.46|401
1626424500000|2021-07-16 08:35:00|2348.33|2347.83|2348.71|2348.21|2349.46|2348.96|2347.33|2346.83|482
1626424800000|2021-07-16 08:40:00|2348.58|2348.08|2348.46|2347.96|2348.71|2348.21|2347.21|2346.71|330
1626425100000|2021-07-16 08:45:00|2348.33|2347.83|2352.21|2351.71|2352.71|2352.21|2348.21|2347.71|678
1626425400000|2021-07-16 08:50:00|2352.08|2351.58|2351.71|2351.21|2352.71|2352.21|2350.96|2350.46|671
1626425700000|2021-07-16 08:55:00|2351.58|2351.08|2352.58|2352.08|2353.71|2353.21|2351.46|2350.96|496
1626426000000|2021-07-16 09:00:00|2352.71|2352.21|2349.96|2349.46|2352.71|2352.21|2349.71|2349.21|1818
1626426300000|2021-07-16 09:05:00|2349.83|2349.33|2351.58|2351.08|2352.46|2351.96|2349.71|2349.21|574
1626426600000|2021-07-16 09:10:00|2351.46|2350.96|2353.96|2353.46|2354.46|2353.96|2351.46|2350.96|524
1626426900000|2021-07-16 09:15:00|2353.83|2353.33|2353.33|2352.83|2354.96|2354.46|2353.21|2352.71|613
1626427200000|2021-07-16 09:20:00|2353.21|2352.71|2353.71|2353.21|2354.08|2353.58|2352.46|2351.96|363
1626427500000|2021-07-16 09:25:00|2353.58|2353.08|2352.58|2352.08|2354.21|2353.71|2352.33|2351.83|276
1626427800000|2021-07-16 09:30:00|2352.46|2351.96|2349.96|2349.46|2352.46|2351.96|2347.71|2347.21|1501
1626428100000|2021-07-16 09:35:00|2349.71|2349.21|2349.46|2348.96|2351.46|2350.96|2349.21|2348.71|1543
1626428400000|2021-07-16 09:40:00|2349.21|2348.71|2345.96|2345.46|2349.96|2349.46|2345.71|2345.21|930
1626428700000|2021-07-16 09:45:00|2346.08|2345.58|2346.08|2345.58|2347.46|2346.96|2344.33|2343.83|1100
1626429000000|2021-07-16 09:50:00|2346.21|2345.71|2343.08|2342.58|2346.96|2346.46|2342.83|2342.33|1090
1626429300000|2021-07-16 09:55:00|2342.96|2342.46|2342.71|2342.21|2343.08|2342.58|2341.21|2340.71|947
1626429600000|2021-07-16 10:00:00|2342.58|2342.08|2337.96|2337.46|2342.83|2342.33|2337.71|2337.21|1392
1626429900000|2021-07-16 10:05:00|2337.83|2337.33|2336.71|2336.21|2339.08|2338.58|2335.96|2335.46|1163
1626430200000|2021-07-16 10:10:00|2336.58|2336.08|2335.96|2335.46|2337.33|2336.83|2333.46|2332.96|996
1626430500000|2021-07-16 10:15:00|2336.08|2335.58|2333.21|2332.71|2337.46|2336.96|2332.46|2331.96|722
1626430800000|2021-07-16 10:20:00|2333.46|2332.96|2334.83|2334.33|2335.83|2335.33|2331.96|2331.46|1221
1626431100000|2021-07-16 10:25:00|2334.71|2334.21|2337.46|2336.96|2340.21|2339.71|2333.96|2333.46|1077
1626431400000|2021-07-16 10:30:00|2337.33|2336.83|2339.08|2338.58|2339.71|2339.21|2335.71|2335.21|576
1626431700000|2021-07-16 10:35:00|2339.21|2338.71|2342.58|2342.08|2342.71|2342.21|2339.21|2338.71|745
1626432000000|2021-07-16 10:40:00|2342.46|2341.96|2342.46|2341.96|2343.33|2342.83|2340.21|2339.71|640
1626432300000|2021-07-16 10:45:00|2342.33|2341.83|2341.46|2340.96|2342.71|2342.21|2340.46|2339.96|572
1626432600000|2021-07-16 10:50:00|2341.33|2340.83|2341.21|2340.71|2344.21|2343.71|2340.71|2340.21|1120
1626432900000|2021-07-16 10:55:00|2341.08|2340.58|2344.83|2344.33|2345.08|2344.58|2340.46|2339.96|840
1626433200000|2021-07-16 11:00:00|2344.96|2344.46|2343.58|2343.08|2344.96|2344.46|2342.71|2342.21|397
1626433500000|2021-07-16 11:05:00|2343.71|2343.21|2341.46|2340.96|2344.46|2343.96|2341.21|2340.71|259
1626433800000|2021-07-16 11:10:00|2341.58|2341.08|2340.46|2339.96|2342.96|2342.46|2340.21|2339.71|520
1626434100000|2021-07-16 11:15:00|2340.33|2339.83|2341.46|2340.96|2341.96|2341.46|2340.21|2339.71|354
1626434400000|2021-07-16 11:20:00|2341.33|2340.83|2340.21|2339.71|2342.21|2341.71|2339.96|2339.46|311
1626434700000|2021-07-16 11:25:00|2340.33|2339.83|2337.21|2336.71|2340.96|2340.46|2337.21|2336.71|970
1626435000000|2021-07-16 11:30:00|2337.08|2336.58|2338.08|2337.58|2339.08|2338.58|2334.33|2333.83|1738
1626435300000|2021-07-16 11:35:00|2337.96|2337.46|2339.33|2338.83|2342.21|2341.71|2337.83|2337.33|912
1626435600000|2021-07-16 11:40:00|2339.27|2338.77|2341.4|2340.9|2341.52|2341.02|2337.65|2337.15|1106
1626435900000|2021-07-16 11:45:00|2341.27|2340.77|2341.15|2340.65|2342.15|2341.65|2340.15|2339.65|820
1626436200000|2021-07-16 11:50:00|2341.02|2340.52|2342.4|2341.9|2342.65|2342.15|2341.02|2340.52|601
1626436500000|2021-07-16 11:55:00|2342.27|2341.77|2341.15|2340.65|2342.9|2342.4|2340.9|2340.4|557
1626436800000|2021-07-16 12:00:00|2341.27|2340.77|2344.4|2343.9|2344.77|2344.27|2341.15|2340.65|902
1626437100000|2021-07-16 12:05:00|2344.15|2343.65|2344.4|2343.9|2344.9|2344.4|2342.4|2341.9|442
1626437400000|2021-07-16 12:10:00|2344.52|2344.02|2346.4|2345.9|2346.65|2346.15|2344.4|2343.9|472
1626437700000|2021-07-16 12:15:00|2346.27|2345.77|2347.27|2346.77|2347.52|2347.02|2345.9|2345.4|600
1626438000000|2021-07-16 12:20:00|2347.15|2346.65|2346.9|2346.4|2348.02|2347.52|2346.15|2345.65|425
1626438300000|2021-07-16 12:25:00|2347.02|2346.52|2347.52|2347.02|2347.65|2347.15|2345.9|2345.4|244
1626438600000|2021-07-16 12:30:00|2347.4|2346.9|2345.9|2345.4|2347.9|2347.4|2345.4|2344.9|555
1626438900000|2021-07-16 12:35:00|2345.77|2345.27|2347.9|2347.4|2348.15|2347.65|2345.4|2344.9|358
1626439200000|2021-07-16 12:40:00|2348.02|2347.52|2346.9|2346.4|2348.65|2348.15|2346.4|2345.9|336
1626439500000|2021-07-16 12:45:00|2346.77|2346.27|2345.9|2345.4|2346.9|2346.4|2345.65|2345.15|184
1626439800000|2021-07-16 12:50:00|2345.77|2345.27|2344.15|2343.65|2346.15|2345.65|2343.65|2343.15|439
1626440100000|2021-07-16 12:55:00|2344.27|2343.77|2345.52|2345.02|2347.15|2346.65|2344.15|2343.65|335
1626440400000|2021-07-16 13:00:00|2345.65|2345.15|2346.65|2346.15|2347.15|2346.65|2345.65|2345.15|271
1626440700000|2021-07-16 13:05:00|2346.77|2346.27|2345.9|2345.4|2346.77|2346.27|2344.77|2344.27|247
1626441000000|2021-07-16 13:10:00|2346.02|2345.52|2346.15|2345.65|2346.4|2345.9|2344.52|2344.02|336
1626441300000|2021-07-16 13:15:00|2346.02|2345.52|2345.9|2345.4|2346.52|2346.02|2344.65|2344.15|430
1626441600000|2021-07-16 13:20:00|2345.65|2345.15|2344.9|2344.4|2345.9|2345.4|2343.9|2343.4|583
1626441900000|2021-07-16 13:25:00|2344.77|2344.27|2345.15|2344.65|2346.77|2346.27|2344.77|2344.27|260
1626442200000|2021-07-16 13:30:00|2345.02|2344.52|2344.52|2344.02|2345.9|2345.4|2342.65|2342.15|1195
1626442500000|2021-07-16 13:35:00|2344.65|2344.15|2345.9|2345.4|2346.52|2346.02|2342.65|2342.15|707
1626442800000|2021-07-16 13:40:00|2345.65|2345.15|2343.65|2343.15|2345.77|2345.27|2342.9|2342.4|610
1626443100000|2021-07-16 13:45:00|2343.77|2343.27|2339.02|2338.52|2343.77|2343.27|2337.4|2336.9|1532
1626443400000|2021-07-16 13:50:00|2338.9|2338.4|2335.9|2335.4|2339.65|2339.15|2334.9|2334.4|1979
1626443700000|2021-07-16 13:55:00|2335.77|2335.27|2340.52|2340.02|2340.65|2340.15|2335.77|2335.27|900
1626444000000|2021-07-16 14:00:00|2340.65|2340.15|2341.65|2341.15|2341.9|2341.4|2339.52|2339.02|1492
1626444300000|2021-07-16 14:05:00|2341.9|2341.4|2339.65|2339.15|2343.27|2342.77|2339.52|2339.02|1258
1626444600000|2021-07-16 14:10:00|2339.4|2338.9|2339.52|2339.02|2340.65|2340.15|2337.9|2337.4|1120
1626444900000|2021-07-16 14:15:00|2339.4|2338.9|2339.15|2338.65|2340.02|2339.52|2337.65|2337.15|883
1626445200000|2021-07-16 14:20:00|2339.27|2338.77|2335.52|2335.02|2339.4|2338.9|2335.15|2334.65|952
1626445500000|2021-07-16 14:25:00|2335.65|2335.15|2332.86|2332.36|2335.65|2335.15|2332.86|2332.36|1159
1626445800000|2021-07-16 14:30:00|2332.61|2332.11|2335.36|2334.86|2337.61|2337.11|2332.36|2331.86|1368
1626446100000|2021-07-16 14:35:00|2335.23|2334.73|2336.23|2335.73|2336.36|2335.86|2332.11|2331.61|1185
1626446400000|2021-07-16 14:40:00|2336.36|2335.86|2333.98|2333.48|2336.36|2335.86|2332.61|2332.11|923
1626446700000|2021-07-16 14:45:00|2334.11|2333.61|2337.61|2337.11|2337.61|2337.11|2333.11|2332.61|1803
1626447000000|2021-07-16 14:50:00|2337.73|2337.23|2340.11|2339.61|2340.11|2339.61|2337.11|2336.61|1458
1626447300000|2021-07-16 14:55:00|2339.98|2339.48|2340.86|2340.36|2341.73|2341.23|2339.86|2339.36|981
1626447600000|2021-07-16 15:00:00|2340.73|2340.23|2338.48|2337.98|2341.11|2340.61|2338.36|2337.86|790
1626447900000|2021-07-16 15:05:00|2338.36|2337.86|2340.61|2340.11|2341.61|2341.11|2338.23|2337.73|794
1626448200000|2021-07-16 15:10:00|2340.48|2339.98|2339.36|2338.86|2342.11|2341.61|2339.36|2338.86|968
1626448500000|2021-07-16 15:15:00|2339.48|2338.98|2339.36|2338.86|2339.86|2339.36|2337.36|2336.86|1403
1626448800000|2021-07-16 15:20:00|2339.11|2338.61|2337.8|2336.3|2340.36|2339.86|2336.86|2336.3|3091
1626449100000|2021-07-16 15:25:00|2337.56|2336.06|2337.18|2335.68|2338.39|2336.89|2336.27|2334.77|682
1626449400000|2021-07-16 15:30:00|2337.17|2335.67|2340.43|2339.03|2340.43|2339.03|2336.09|2334.59|1134
1626449700000|2021-07-16 15:35:00|2340.31|2338.91|2341.68|2340.28|2342.56|2341.16|2340.31|2338.91|98
1626450000000|2021-07-16 15:40:00|2341.56|2340.16|2341.43|2340.03|2341.68|2340.28|2341.43|2340.03|1
1626450300000|2021-07-16 15:45:00|2341.31|2339.91|2339.31|2337.91|2341.31|2339.91|2339.31|2337.91|34
1626450600000|2021-07-16 15:50:00|2339.56|2338.16|2340.68|2339.28|2340.93|2339.53|2339.56|2338.16|8
1626450900000|2021-07-16 15:55:00|2340.81|2339.41|2341.11|2339.61|2341.31|2339.91|2340.56|2339.16|26
1626451200000|2021-07-16 16:00:00|2341.03|2339.53|2342.44|2340.94|2342.47|2340.97|2340.83|2339.33|0
1626451500000|2021-07-16 16:05:00|2342.46|2340.96|2343|2341.5|2343.23|2341.73|2341.94|2340.44|0
1626451800000|2021-07-16 16:10:00|2343.01|2341.51|2342.51|2341.01|2343.35|2341.85|2342.49|2340.99|0
1626452100000|2021-07-16 16:15:00|2342.49|2340.99|2342.76|2341.26|2343.3|2341.8|2342.48|2340.98|0
1626452400000|2021-07-16 16:20:00|2342.77|2341.27|2341.56|2340.06|2343.02|2341.52|2341.56|2340.06|0
1626452700000|2021-07-16 16:25:00|2341.52|2340.02|2341.14|2339.64|2341.99|2340.49|2341.14|2339.64|0
1626453000000|2021-07-16 16:30:00|2341.21|2339.71|2341.9|2340.4|2342.16|2340.66|2341.09|2339.59|0
1626453300000|2021-07-16 16:35:00|2341.91|2340.41|2341.3|2339.8|2342.21|2340.71|2341.06|2339.56|0
1626453600000|2021-07-16 16:40:00|2341.31|2339.81|2341.31|2339.81|2341.58|2340.08|2340.77|2339.27|0
1626453900000|2021-07-16 16:45:00|2341.3|2339.8|2340.55|2339.05|2341.33|2339.83|2340.02|2338.52|0
1626454200000|2021-07-16 16:50:00|2340.53|2339.03|2340.92|2339.42|2341.44|2339.94|2340.53|2339.03|0
1626454500000|2021-07-16 16:55:00|2340.93|2339.43|2340.62|2339.12|2341.46|2339.96|2340.62|2339.12|0
1626454800000|2021-07-16 17:00:00|2340.64|2339.14|2340.95|2339.45|2341.18|2339.68|2340.33|2338.83|0
1626455100000|2021-07-16 17:05:00|2340.88|2339.38|2341.01|2339.51|2341.95|2340.45|2340.68|2339.18|0
1626455400000|2021-07-16 17:10:00|2340.99|2339.49|2341.01|2339.51|2341.01|2339.51|2340.24|2338.74|0
1626455700000|2021-07-16 17:15:00|2340.99|2339.49|2341.02|2339.52|2341.16|2339.66|2340.73|2339.23|0
1626456000000|2021-07-16 17:20:00|2341.01|2339.51|2340.48|2338.98|2341.08|2339.58|2339.97|2338.47|0
1626456300000|2021-07-16 17:25:00|2340.49|2338.99|2339.66|2338.16|2340.49|2338.99|2339.44|2337.94|0
1626456600000|2021-07-16 17:30:00|2339.64|2338.14|2338.72|2337.22|2339.91|2338.41|2338.7|2337.2|0
1626456900000|2021-07-16 17:35:00|2338.76|2337.26|2339.23|2337.73|2339.51|2338.01|2338.63|2337.13|0
1626457200000|2021-07-16 17:40:00|2339.22|2337.72|2338.38|2336.88|2339.48|2337.98|2338.35|2336.85|0
1626457500000|2021-07-16 17:45:00|2338.48|2336.98|2338.07|2336.57|2338.63|2337.13|2337.8|2336.3|0
1626457800000|2021-07-16 17:50:00|2338.05|2336.55|2338.45|2336.95|2338.45|2336.95|2337.8|2336.3|0
1626458100000|2021-07-16 17:55:00|2338.44|2336.94|2338.17|2336.67|2338.48|2336.98|2338.05|2336.55|0
1626458400000|2021-07-16 18:00:00|2338.21|2336.71|2336.88|2335.38|2338.32|2336.82|2336.58|2335.08|0
1626458700000|2021-07-16 18:05:00|2336.89|2335.39|2337.63|2336.13|2337.63|2336.13|2336.56|2335.06|0
1626459000000|2021-07-16 18:10:00|2337.64|2336.14|2336.61|2335.11|2337.64|2336.14|2336.1|2334.6|0
1626459300000|2021-07-16 18:15:00|2336.63|2335.13|2337.24|2335.74|2337.53|2336.03|2336.14|2334.64|0
1626459600000|2021-07-16 18:20:00|2337.23|2335.73|2336.97|2335.47|2337.34|2335.84|2336.67|2335.17|0
1626459900000|2021-07-16 18:25:00|2336.98|2335.48|2335.31|2333.81|2337.25|2335.75|2335.3|2333.8|0
1626460200000|2021-07-16 18:30:00|2335.35|2333.85|2334.99|2333.49|2336.41|2334.91|2334.7|2333.2|0
1626460500000|2021-07-16 18:35:00|2335|2333.5|2334.06|2332.56|2335.25|2333.75|2333.8|2332.3|0
1626460800000|2021-07-16 18:40:00|2334.05|2332.55|2333.99|2332.49|2335.12|2333.62|2333.7|2332.2|0
1626461100000|2021-07-16 18:45:00|2334.02|2332.52|2333.44|2331.94|2334.6|2333.1|2333.44|2331.94|0
1626461400000|2021-07-16 18:50:00|2333.45|2331.95|2333.26|2331.76|2334.01|2332.51|2332.95|2331.45|0
1626461700000|2021-07-16 18:55:00|2333.33|2331.83|2333.41|2331.91|2333.83|2332.33|2333.26|2331.76|0
1626462000000|2021-07-16 19:00:00|2333.44|2331.94|2332.04|2330.54|2333.54|2332.04|2332.04|2330.54|0
1626462300000|2021-07-16 19:05:00|2332.03|2330.53|2332.03|2330.53|2332.43|2330.93|2331.3|2329.8|0
1626462600000|2021-07-16 19:10:00|2332.07|2330.57|2332.75|2331.25|2332.77|2331.27|2331.34|2329.84|0
1626462900000|2021-07-16 19:15:00|2332.71|2331.21|2333.51|2332.01|2333.66|2332.16|2331.96|2330.46|0
1626463200000|2021-07-16 19:20:00|2333.52|2332.02|2332.77|2331.27|2333.63|2332.13|2332.75|2331.25|0
1626463500000|2021-07-16 19:25:00|2332.8|2331.3|2331.92|2330.42|2333.02|2331.52|2331.65|2330.15|0
1626463800000|2021-07-16 19:30:00|2331.9|2330.4|2331.61|2330.11|2332.44|2330.94|2331.01|2329.51|0
1626464100000|2021-07-16 19:35:00|2331.6|2330.1|2331.25|2329.75|2331.76|2330.26|2330.69|2329.19|0
1626464400000|2021-07-16 19:40:00|2331.27|2329.77|2330.92|2329.42|2332.71|2331.21|2330.9|2329.4|0
1626464700000|2021-07-16 19:45:00|2330.93|2329.43|2329.31|2327.81|2331.2|2329.7|2329.28|2327.78|0
1626465000000|2021-07-16 19:50:00|2329.32|2327.82|2330.77|2329.27|2330.81|2329.31|2329.04|2327.54|0
1626465300000|2021-07-16 19:55:00|2330.76|2329.26|2333|2331.5|2333.17|2331.67|2330.51|2329.01|0
1626465600000|2021-07-16 20:00:00|2333.01|2331.51|2332.45|2330.95|2333.88|2332.38|2331.82|2330.32|0
1626465900000|2021-07-16 20:05:00|2332.47|2330.97|2331.53|2330.03|2333.05|2331.55|2331.53|2330.03|0
1626466200000|2021-07-16 20:10:00|2331.55|2330.05|2330.84|2329.34|2331.95|2330.45|2330.64|2329.14|0
1626466500000|2021-07-16 20:15:00|2330.8|2329.3|2331.83|2330.33|2331.94|2330.44|2330.74|2329.24|0
1626466800000|2021-07-16 20:20:00|2331.82|2330.32|2331.93|2330.43|2332.03|2330.53|2331.72|2330.22|0
1626467100000|2021-07-16 20:25:00|2331.94|2330.44|2331.72|2330.22|2332.03|2330.53|2331.72|2330.22|0
1626467400000|2021-07-16 20:30:00|2331.71|2330.21|2331.72|2330.22|2331.72|2330.22|2330.82|2329.32|0
1626467700000|2021-07-16 20:35:00|2331.71|2330.21|2332.03|2330.53|2332.14|2330.64|2331.66|2330.16|0
1626468000000|2021-07-16 20:40:00|2332.05|2330.55|2332.42|2330.92|2332.48|2330.98|2332.03|2330.53|0
1626468300000|2021-07-16 20:45:00|2332.43|2330.93|2332.78|2331.28|2332.89|2331.39|2332.32|2330.82|0
1626468600000|2021-07-16 20:50:00|2332.77|2331.27|2332.83|2331.33|2332.83|2331.33|2332.53|2331.03|0
1626468900000|2021-07-16 20:55:00|2332.82|2331.32|2332.63|2331.13|2332.94|2331.44|2332.42|2330.92|0
1626645600000|2021-07-18 22:00:00|2332.54|2331.04|2333.18|2331.68|2333.18|2331.68|2331.73|2330.23|0
1626645900000|2021-07-18 22:05:00|2333.19|2331.69|2331.08|2329.58|2333.5|2332|2331.08|2329.58|0
1626646200000|2021-07-18 22:10:00|2331.1|2329.6|2330.85|2329.35|2331.23|2329.73|2330.08|2328.58|0
1626646500000|2021-07-18 22:15:00|2330.83|2329.33|2330.55|2329.05|2330.83|2329.33|2329.42|2327.92|0
1626646800000|2021-07-18 22:20:00|2330.54|2329.04|2330.76|2329.26|2330.9|2329.4|2330.34|2328.84|0
1626647100000|2021-07-18 22:25:00|2330.78|2329.28|2330.34|2328.84|2330.87|2329.37|2330.34|2328.84|0
1626647400000|2021-07-18 22:30:00|2330.35|2328.85|2331.55|2330.05|2331.55|2330.05|2330.35|2328.85|0
1626647700000|2021-07-18 22:35:00|2331.56|2330.06|2331.18|2329.68|2332.08|2330.58|2331.08|2329.58|0
1626648000000|2021-07-18 22:40:00|2331.2|2329.7|2331.08|2329.58|2331.4|2329.9|2330.65|2329.15|0
1626648300000|2021-07-18 22:45:00|2331.1|2329.6|2330.87|2329.37|2331.55|2330.05|2330.76|2329.26|0
1626648600000|2021-07-18 22:50:00|2330.85|2329.35|2330.55|2329.05|2330.87|2329.37|2330.19|2328.69|0
1626648900000|2021-07-18 22:55:00|2330.57|2329.07|2331.18|2329.68|2331.29|2329.79|2330.57|2329.07|0
1626649200000|2021-07-18 23:00:00|2331.17|2329.67|2330.97|2329.47|2331.29|2329.79|2330.76|2329.26|0
1626649500000|2021-07-18 23:05:00|2330.96|2329.46|2330.65|2329.15|2331.29|2329.79|2330.65|2329.15|0
1626649800000|2021-07-18 23:10:00|2330.66|2329.16|2330.55|2329.05|2330.97|2329.47|2330.13|2328.63|0
1626650100000|2021-07-18 23:15:00|2330.53|2329.03|2330.08|2328.58|2330.55|2329.05|2329.97|2328.47|0
1626650400000|2021-07-18 23:20:00|2330.09|2328.59|2329.34|2327.84|2330.13|2328.63|2328.98|2327.48|0
1626650700000|2021-07-18 23:25:00|2329.32|2327.82|2328.76|2327.26|2329.44|2327.94|2328.45|2326.95|0
1626651000000|2021-07-18 23:30:00|2328.74|2327.24|2326.56|2325.06|2328.74|2327.24|2326.35|2324.85|0
1626651300000|2021-07-18 23:35:00|2326.55|2325.05|2328.04|2326.54|2328.15|2326.65|2326.46|2324.96|0
1626651600000|2021-07-18 23:40:00|2328.02|2326.52|2328.35|2326.85|2328.63|2327.13|2327.83|2326.33|0
1626651900000|2021-07-18 23:45:00|2328.36|2326.86|2328.98|2327.48|2328.98|2327.48|2328.3|2326.8|0
1626652200000|2021-07-18 23:50:00|2328.99|2327.49|2330.19|2328.69|2330.19|2328.69|2328.98|2327.48|0
1626652500000|2021-07-18 23:55:00|2330.18|2328.68|2328.34|2326.84|2330.18|2328.68|2328.29|2326.79|0
1626652800000|2021-07-19 00:00:00|2328.33|2326.83|2327.72|2326.22|2328.71|2327.21|2327.5|2326|0
1626653100000|2021-07-19 00:05:00|2327.7|2326.2|2325.54|2324.04|2327.86|2326.36|2325.43|2323.93|0
1626653400000|2021-07-19 00:10:00|2325.52|2324.02|2326.99|2325.49|2327.75|2326.25|2325.33|2323.83|0
1626653700000|2021-07-19 00:15:00|2327.01|2325.51|2328.92|2327.42|2330.41|2328.91|2326.55|2325.05|0
1626654000000|2021-07-19 00:20:00|2328.91|2327.41|2328.57|2327.07|2329.87|2328.37|2328.57|2327.07|0
1626654300000|2021-07-19 00:25:00|2328.5|2327|2328.1|2326.6|2328.86|2327.36|2327.34|2325.84|0
1626654600000|2021-07-19 00:30:00|2328.14|2326.64|2323.78|2322.28|2328.34|2326.84|2323.75|2322.25|0
1626654900000|2021-07-19 00:35:00|2323.79|2322.29|2323.81|2322.31|2324.83|2323.33|2323.58|2322.08|0
1626655200000|2021-07-19 00:40:00|2323.82|2322.32|2323.11|2321.61|2324.19|2322.69|2322.79|2321.29|0
1626655500000|2021-07-19 00:45:00|2323.04|2321.54|2321.61|2320.11|2323.04|2321.54|2321.12|2319.62|0
1626655800000|2021-07-19 00:50:00|2321.62|2320.12|2322.17|2320.67|2322.4|2320.9|2321.13|2319.63|0
1626656100000|2021-07-19 00:55:00|2322.16|2320.66|2321.98|2320.48|2322.44|2320.94|2321.69|2320.19|0
1626656400000|2021-07-19 01:00:00|2322.02|2320.52|2322.91|2321.41|2322.92|2321.42|2322.02|2320.52|0
1626656700000|2021-07-19 01:05:00|2322.9|2321.4|2323.86|2322.36|2324.27|2322.77|2322.41|2320.91|0
1626657000000|2021-07-19 01:10:00|2323.85|2322.35|2322.96|2321.46|2324.01|2322.51|2322.16|2320.66|0
1626657300000|2021-07-19 01:15:00|2322.97|2321.47|2324.25|2322.75|2324.25|2322.75|2322.72|2321.22|0
1626657600000|2021-07-19 01:20:00|2324.29|2322.79|2323.97|2322.47|2324.5|2323|2323.69|2322.19|0
1626657900000|2021-07-19 01:25:00|2323.94|2322.44|2323.72|2322.22|2323.99|2322.49|2323.19|2321.69|0
1626658200000|2021-07-19 01:30:00|2323.71|2322.21|2322.66|2321.16|2323.97|2322.47|2322.4|2320.9|0
1626658500000|2021-07-19 01:35:00|2322.68|2321.18|2322.2|2320.7|2323.16|2321.66|2321.85|2320.35|0
1626658800000|2021-07-19 01:40:00|2322.24|2320.74|2321.59|2320.09|2322.63|2321.13|2321.34|2319.84|0
1626659100000|2021-07-19 01:45:00|2321.57|2320.07|2322.36|2320.86|2322.88|2321.38|2321.32|2319.82|0
1626659400000|2021-07-19 01:50:00|2322.35|2320.85|2322.6|2321.1|2322.85|2321.35|2322.35|2320.85|0
1626659700000|2021-07-19 01:55:00|2322.59|2321.09|2322.12|2320.62|2322.6|2321.1|2321.85|2320.35|0
1626660000000|2021-07-19 02:00:00|2322.1|2320.6|2322.13|2320.63|2322.16|2320.66|2321.33|2319.83|0
1626660300000|2021-07-19 02:05:00|2322.12|2320.62|2321.12|2319.62|2322.15|2320.65|2321.12|2319.62|0
1626660600000|2021-07-19 02:10:00|2321.13|2319.63|2322.18|2320.68|2322.42|2320.92|2320.72|2319.22|0
1626660900000|2021-07-19 02:15:00|2322.14|2320.64|2321.16|2319.66|2322.17|2320.67|2320.74|2319.24|0
1626661200000|2021-07-19 02:20:00|2321.12|2319.62|2322.44|2320.94|2322.97|2321.47|2320.9|2319.4|0
1626661500000|2021-07-19 02:25:00|2322.37|2320.87|2322.78|2321.28|2323.04|2321.54|2321.95|2320.45|0
1626661800000|2021-07-19 02:30:00|2322.85|2321.35|2322.06|2320.56|2323.01|2321.51|2322.01|2320.51|0
1626662100000|2021-07-19 02:35:00|2321.82|2320.32|2322.06|2320.56|2322.58|2321.08|2321.56|2320.06|0
1626662400000|2021-07-19 02:40:00|2322.07|2320.57|2322.17|2320.67|2322.32|2320.82|2321.28|2319.78|0
1626662700000|2021-07-19 02:45:00|2322.16|2320.66|2322.1|2320.6|2322.6|2321.1|2321.67|2320.17|0
1626663000000|2021-07-19 02:50:00|2322.11|2320.61|2322.86|2321.36|2323.14|2321.64|2322.1|2320.6|0
1626663300000|2021-07-19 02:55:00|2322.87|2321.37|2323.11|2321.61|2323.61|2322.11|2322.85|2321.35|0
1626663600000|2021-07-19 03:00:00|2323.13|2321.63|2323.91|2322.41|2324.41|2322.91|2323.13|2321.63|0
1626663900000|2021-07-19 03:05:00|2323.92|2322.42|2323.89|2322.39|2324.42|2322.92|2323.63|2322.13|0
1626664200000|2021-07-19 03:10:00|2323.91|2322.41|2323.6|2322.1|2324.39|2322.89|2323.6|2322.1|0
1626664500000|2021-07-19 03:15:00|2323.61|2322.11|2324.07|2322.57|2324.42|2322.92|2323.6|2322.1|0
1626664800000|2021-07-19 03:20:00|2323.91|2322.41|2323.68|2322.18|2324.39|2322.89|2323.57|2322.07|0
1626665100000|2021-07-19 03:25:00|2323.72|2322.22|2324.83|2323.33|2324.83|2323.33|2323.68|2322.18|0
1626665400000|2021-07-19 03:30:00|2324.82|2323.32|2324.63|2323.13|2325.36|2323.86|2324.58|2323.08|0
1626665700000|2021-07-19 03:35:00|2324.62|2323.12|2324.64|2323.14|2325.13|2323.63|2324.4|2322.9|0
1626666000000|2021-07-19 03:40:00|2324.63|2323.13|2324.97|2323.47|2325.37|2323.87|2324.36|2322.86|0
1626666300000|2021-07-19 03:45:00|2324.98|2323.48|2323.88|2322.38|2325.12|2323.62|2323.84|2322.34|0
1626666600000|2021-07-19 03:50:00|2323.87|2322.37|2323.9|2322.4|2324.13|2322.63|2323.34|2321.84|0
1626666900000|2021-07-19 03:55:00|2323.93|2322.43|2324.88|2323.38|2324.88|2323.38|2323.65|2322.15|0
1626667200000|2021-07-19 04:00:00|2324.85|2323.35|2324.65|2323.15|2325.15|2323.65|2324.63|2323.13|0
1626667500000|2021-07-19 04:05:00|2324.66|2323.16|2325.15|2323.65|2325.15|2323.65|2324.63|2323.13|0
1626667800000|2021-07-19 04:10:00|2325.14|2323.64|2324.86|2323.36|2325.15|2323.65|2324.63|2323.13|0
1626668100000|2021-07-19 04:15:00|2324.88|2323.38|2324.33|2322.83|2325.11|2323.61|2324.3|2322.8|0
1626668400000|2021-07-19 04:20:00|2324.35|2322.85|2324.6|2323.1|2324.6|2323.1|2324.08|2322.58|0
1626668700000|2021-07-19 04:25:00|2324.61|2323.11|2325.38|2323.88|2325.38|2323.88|2324.61|2323.11|0
1626669000000|2021-07-19 04:30:00|2325.36|2323.86|2325.1|2323.6|2325.36|2323.86|2324.85|2323.35|0
1626669300000|2021-07-19 04:35:00|2325.06|2323.56|2324.72|2323.22|2325.13|2323.63|2324.7|2323.2|0
1626669600000|2021-07-19 04:40:00|2324.71|2323.21|2323.35|2321.85|2324.73|2323.23|2323.35|2321.85|0
1626669900000|2021-07-19 04:45:00|2323.34|2321.84|2321.9|2320.4|2323.34|2321.84|2321.29|2319.79|0
1626670200000|2021-07-19 04:50:00|2321.94|2320.44|2321.57|2320.07|2322.31|2320.81|2321.57|2320.07|0
1626670500000|2021-07-19 04:55:00|2321.58|2320.08|2321.65|2320.15|2321.66|2320.16|2321.06|2319.56|0
1626670800000|2021-07-19 05:00:00|2321.63|2320.13|2323.44|2321.94|2323.45|2321.95|2321.4|2319.9|0
1626671100000|2021-07-19 05:05:00|2323.4|2321.9|2324.85|2323.35|2325.13|2323.63|2323.22|2321.72|0
1626671400000|2021-07-19 05:10:00|2324.86|2323.36|2323.87|2322.37|2324.86|2323.36|2323.35|2321.85|0
1626671700000|2021-07-19 05:15:00|2323.84|2322.34|2323.33|2321.83|2323.89|2322.39|2323.08|2321.58|0
1626672000000|2021-07-19 05:20:00|2323.37|2321.87|2324.1|2322.6|2324.35|2322.85|2323.37|2321.87|0
1626672300000|2021-07-19 05:25:00|2324.11|2322.61|2324.69|2323.19|2325.24|2323.74|2324.11|2322.61|0
1626672600000|2021-07-19 05:30:00|2324.68|2323.18|2325.27|2323.77|2325.53|2324.03|2323.97|2322.47|0
1626672900000|2021-07-19 05:35:00|2325.3|2323.8|2325.27|2323.77|2325.52|2324.02|2324.26|2322.76|0
1626673200000|2021-07-19 05:40:00|2325.26|2323.76|2324.48|2322.98|2325.27|2323.77|2324.34|2322.84|0
1626673500000|2021-07-19 05:45:00|2324.47|2322.97|2322.93|2321.43|2324.74|2323.24|2322.91|2321.41|0
1626673800000|2021-07-19 05:50:00|2322.94|2321.44|2323.32|2321.82|2323.69|2322.19|2322.94|2321.44|0
1626674100000|2021-07-19 05:55:00|2323.36|2321.86|2323.71|2322.21|2323.97|2322.47|2322.93|2321.43|0
1626674400000|2021-07-19 06:00:00|2323.63|2322.13|2323.51|2322.01|2326.12|2324.62|2322.23|2320.73|0
1626674700000|2021-07-19 06:05:00|2323.44|2321.94|2323.28|2321.78|2324.02|2322.52|2322.27|2320.77|0
1626675000000|2021-07-19 06:10:00|2323.32|2321.82|2322.82|2321.32|2324.65|2323.15|2322.81|2321.31|0
1626675300000|2021-07-19 06:15:00|2322.83|2321.33|2323.84|2322.34|2324.07|2322.57|2322.31|2320.81|0
1626675600000|2021-07-19 06:20:00|2323.85|2322.35|2324.73|2323.23|2324.73|2323.23|2323.62|2322.12|0
1626675900000|2021-07-19 06:25:00|2324.74|2323.24|2324.21|2322.71|2325|2323.5|2324.2|2322.7|0
1626676200000|2021-07-19 06:30:00|2324.14|2322.64|2322.56|2321.16|2325.31|2323.91|2322.43|2321.03|73
1626676500000|2021-07-19 06:35:00|2322.43|2321.03|2323.31|2321.91|2323.81|2322.41|2322.18|2320.78|82
1626676800000|2021-07-19 06:40:00|2323.43|2322.03|2323.31|2321.91|2323.56|2322.16|2323.31|2321.91|17
1626677100000|2021-07-19 06:45:00|2323.43|2322.03|2324.68|2323.28|2324.68|2323.28|2323.31|2321.91|29
1626677400000|2021-07-19 06:50:00|2325.06|2323.66|2326.43|2325.03|2328.93|2327.53|2325.06|2323.66|38
1626677700000|2021-07-19 06:55:00|2326.48|2324.98|2324.72|2323.22|2326.49|2324.99|2323.98|2322.48|0
1626678000000|2021-07-19 07:00:00|2324.79|2323.29|2325.11|2324.61|2334.73|2334.23|2320.48|2319.98|4825
1626678300000|2021-07-19 07:05:00|2324.86|2324.36|2315.48|2314.98|2324.86|2324.36|2314.61|2314.11|3396
1626678600000|2021-07-19 07:10:00|2315.61|2315.11|2318.11|2317.61|2318.23|2317.73|2314.48|2313.98|3509
1626678900000|2021-07-19 07:15:00|2318.23|2317.73|2317.36|2316.86|2320.36|2319.86|2316.11|2315.61|2210
1626679200000|2021-07-19 07:20:00|2317.11|2316.61|2317.36|2316.86|2320.23|2319.73|2314.86|2314.36|2126
1626679500000|2021-07-19 07:25:00|2317.23|2316.73|2318.11|2317.61|2318.36|2317.86|2315.11|2314.61|1639
1626679800000|2021-07-19 07:30:00|2318.23|2317.73|2311.86|2311.36|2318.23|2317.73|2311.86|2311.36|2031
1626680100000|2021-07-19 07:35:00|2311.73|2311.23|2311.36|2310.86|2313.86|2313.36|2310.23|2309.73|1715
1626680400000|2021-07-19 07:40:00|2311.7|2311.2|2311.45|2310.95|2313.45|2312.95|2309.82|2309.32|1887
1626680700000|2021-07-19 07:45:00|2311.7|2311.2|2311.7|2311.2|2311.95|2311.45|2308.95|2308.45|2147
1626681000000|2021-07-19 07:50:00|2311.82|2311.32|2313.2|2312.7|2314.57|2314.07|2309.2|2308.7|1852
1626681300000|2021-07-19 07:55:00|2312.95|2312.45|2312.2|2311.7|2313.2|2312.7|2310.45|2309.95|1240
1626681600000|2021-07-19 08:00:00|2312.07|2311.57|2315.2|2314.7|2317.45|2316.95|2312.07|2311.57|1889
1626681900000|2021-07-19 08:05:00|2315.32|2314.82|2317.82|2317.32|2320.45|2319.95|2315.2|2314.7|1233
1626682200000|2021-07-19 08:10:00|2317.7|2317.2|2324.95|2324.45|2325.57|2325.07|2317.32|2316.82|1484
1626682500000|2021-07-19 08:15:00|2324.82|2324.32|2326.95|2326.45|2327.7|2327.2|2324.7|2324.2|1532
1626682800000|2021-07-19 08:20:00|2327.32|2326.82|2325.7|2325.2|2328.7|2328.2|2325.2|2324.7|1695
1626683100000|2021-07-19 08:25:00|2325.57|2325.07|2320.7|2320.2|2325.95|2325.45|2320.7|2320.2|1047
1626683400000|2021-07-19 08:30:00|2320.95|2320.45|2318.7|2318.2|2321.45|2320.95|2318.45|2317.95|941
1626683700000|2021-07-19 08:35:00|2318.45|2317.95|2309.7|2309.2|2318.7|2318.2|2309.45|2308.95|2054
1626684000000|2021-07-19 08:40:00|2309.82|2309.32|2311.7|2311.2|2311.95|2311.45|2308.95|2308.45|1527
1626684300000|2021-07-19 08:45:00|2311.57|2311.07|2309.45|2308.95|2311.57|2311.07|2307.7|2307.2|1414
1626684600000|2021-07-19 08:50:00|2309.32|2308.82|2309.45|2308.95|2310.45|2309.95|2307.45|2306.95|1280
1626684900000|2021-07-19 08:55:00|2309.7|2309.2|2310.07|2309.57|2310.32|2309.82|2306.95|2306.45|1081
1626685200000|2021-07-19 09:00:00|2309.95|2309.45|2311.7|2311.2|2311.7|2311.2|2307.7|2307.2|957
1626685500000|2021-07-19 09:05:00|2311.57|2311.07|2314.7|2314.2|2314.95|2314.45|2310.45|2309.95|1270
1626685800000|2021-07-19 09:10:00|2314.82|2314.32|2314.57|2314.07|2315.2|2314.7|2312.57|2312.07|970
1626686100000|2021-07-19 09:15:00|2314.7|2314.2|2316.45|2315.95|2317.45|2316.95|2314.45|2313.95|1018
1626686400000|2021-07-19 09:20:00|2316.7|2316.2|2315.82|2315.32|2316.7|2316.2|2311.82|2311.32|873
1626686700000|2021-07-19 09:25:00|2315.95|2315.45|2314.7|2314.2|2316.45|2315.95|2314.57|2314.07|1072
1626687000000|2021-07-19 09:30:00|2314.57|2314.07|2315.07|2314.57|2316.2|2315.7|2312.95|2312.45|464
1626687300000|2021-07-19 09:35:00|2315.2|2314.7|2316.95|2316.45|2317.2|2316.7|2314.95|2314.45|773
1626687600000|2021-07-19 09:40:00|2316.82|2316.32|2318.2|2317.7|2319.2|2318.7|2315.45|2314.95|898
1626687900000|2021-07-19 09:45:00|2318.07|2317.57|2316.2|2315.7|2318.2|2317.7|2315.7|2315.2|604
1626688200000|2021-07-19 09:50:00|2316.32|2315.82|2317.2|2316.7|2317.45|2316.95|2315.2|2314.7|508
1626688500000|2021-07-19 09:55:00|2317.45|2316.95|2317.7|2317.2|2318.07|2317.57|2315.7|2315.2|780
1626688800000|2021-07-19 10:00:00|2317.57|2317.07|2312.45|2311.95|2318.82|2318.32|2312.32|2311.82|1196
1626689100000|2021-07-19 10:05:00|2312.32|2311.82|2309.95|2309.45|2312.7|2312.2|2308.7|2308.2|1017
1626689400000|2021-07-19 10:10:00|2309.7|2309.2|2307.7|2307.2|2309.7|2309.2|2307.57|2307.07|669
1626689700000|2021-07-19 10:15:00|2307.82|2307.32|2309.07|2308.57|2309.95|2309.45|2306.82|2306.32|950
1626690000000|2021-07-19 10:20:00|2308.95|2308.45|2310.45|2309.95|2310.45|2309.95|2308.07|2307.57|669
1626690300000|2021-07-19 10:25:00|2310.32|2309.82|2311.7|2311.2|2311.7|2311.2|2310.07|2309.57|680
1626690600000|2021-07-19 10:30:00|2311.57|2311.07|2312.95|2312.45|2313.2|2312.7|2310.2|2309.7|535
1626690900000|2021-07-19 10:35:00|2312.82|2312.32|2308.57|2308.07|2312.82|2312.32|2308.2|2307.7|614
1626691200000|2021-07-19 10:40:00|2308.7|2308.2|2308.57|2308.07|2309.57|2309.07|2308.2|2307.7|428
1626691500000|2021-07-19 10:45:00|2308.7|2308.2|2309.82|2309.32|2310.7|2310.2|2307.7|2307.2|513
1626691800000|2021-07-19 10:50:00|2309.95|2309.45|2310.45|2309.95|2310.57|2310.07|2308.57|2308.07|641
1626692100000|2021-07-19 10:55:00|2310.57|2310.07|2309.95|2309.45|2311.45|2310.95|2308.95|2308.45|447
1626692400000|2021-07-19 11:00:00|2310.2|2309.7|2306.2|2305.7|2310.7|2310.2|2305.95|2305.45|883
1626692700000|2021-07-19 11:05:00|2306.32|2305.82|2306.7|2306.2|2307.45|2306.95|2305.82|2305.32|835
1626693000000|2021-07-19 11:10:00|2306.57|2306.07|2306.95|2306.45|2308.2|2307.7|2306.32|2305.82|520
1626693300000|2021-07-19 11:15:00|2307.07|2306.57|2306.2|2305.7|2307.95|2307.45|2305.45|2304.95|294
1626693600000|2021-07-19 11:20:00|2305.95|2305.45|2307.2|2306.7|2307.95|2307.45|2305.95|2305.45|332
1626693900000|2021-07-19 11:25:00|2306.7|2306.2|2303.95|2303.45|2307.7|2307.2|2303.95|2303.45|682
1626694200000|2021-07-19 11:30:00|2303.7|2303.2|2298.7|2298.2|2303.7|2303.2|2298.7|2298.2|1359
1626694500000|2021-07-19 11:35:00|2298.82|2298.32|2297.82|2297.32|2299.45|2298.95|2297.7|2297.2|707
1626694800000|2021-07-19 11:40:00|2297.95|2297.45|2294.83|2294.33|2297.95|2297.45|2294.58|2294.08|947
1626695100000|2021-07-19 11:45:00|2294.7|2294.2|2296.58|2296.08|2296.95|2296.45|2293.33|2292.83|1651
1626695400000|2021-07-19 11:50:00|2296.45|2295.95|2295.33|2294.83|2296.83|2296.33|2293.58|2293.08|1989
1626695700000|2021-07-19 11:55:00|2295.2|2294.7|2301.08|2300.58|2301.08|2300.58|2295.08|2294.58|1224
1626696000000|2021-07-19 12:00:00|2300.95|2300.45|2297.83|2297.33|2301.58|2301.08|2297.83|2297.33|2174
1626696300000|2021-07-19 12:05:00|2297.95|2297.45|2294.33|2293.83|2299.58|2299.08|2294.2|2293.7|730
1626696600000|2021-07-19 12:10:00|2294.08|2293.58|2293.45|2292.95|2294.33|2293.83|2291.83|2291.33|787
1626696900000|2021-07-19 12:15:00|2293.58|2293.08|2291.08|2290.58|2293.58|2293.08|2289.33|2288.83|875
1626697200000|2021-07-19 12:20:00|2291.2|2290.7|2290.45|2289.95|2291.58|2291.08|2288.33|2287.83|860
1626697500000|2021-07-19 12:25:00|2290.33|2289.83|2290.58|2290.08|2290.83|2290.33|2288.83|2288.33|775
1626697800000|2021-07-19 12:30:00|2290.7|2290.2|2291.33|2290.83|2291.58|2291.08|2289.2|2288.7|848
1626698100000|2021-07-19 12:35:00|2291.45|2290.95|2289.33|2288.83|2291.7|2291.2|2288.33|2287.83|1024
1626698400000|2021-07-19 12:40:00|2289.08|2288.58|2292.45|2291.95|2292.45|2291.95|2288.7|2288.2|519
1626698700000|2021-07-19 12:45:00|2292.33|2291.83|2293.83|2293.33|2293.83|2293.33|2290.08|2289.58|661
1626699000000|2021-07-19 12:50:00|2293.7|2293.2|2296.08|2295.58|2296.2|2295.7|2293.2|2292.7|615
1626699300000|2021-07-19 12:55:00|2295.95|2295.45|2294.33|2293.83|2296.58|2296.08|2294.08|2293.58|617
1626699600000|2021-07-19 13:00:00|2294.2|2293.7|2292.33|2291.83|2294.45|2293.95|2292.08|2291.58|539
1626699900000|2021-07-19 13:05:00|2292.2|2291.7|2293.95|2293.45|2294.95|2294.45|2291.58|2291.08|600
1626700200000|2021-07-19 13:10:00|2293.83|2293.33|2290.45|2289.95|2294.08|2293.58|2290.33|2289.83|522
1626700500000|2021-07-19 13:15:00|2290.33|2289.83|2291.58|2291.08|2291.83|2291.33|2290.33|2289.83|493
1626700800000|2021-07-19 13:20:00|2291.45|2290.95|2294.83|2294.33|2294.83|2294.33|2291.2|2290.7|622
1626701100000|2021-07-19 13:25:00|2294.7|2294.2|2294.58|2294.08|2295.58|2295.08|2293.33|2292.83|622
1626701400000|2021-07-19 13:30:00|2294.45|2293.95|2290.95|2290.45|2296.08|2295.58|2289.08|2288.58|2102
1626701700000|2021-07-19 13:35:00|2290.83|2290.33|2292.58|2292.08|2294.2|2293.7|2290.08|2289.58|1210
1626702000000|2021-07-19 13:40:00|2292.45|2291.95|2295.33|2294.83|2295.58|2295.08|2290.08|2289.58|1126
1626702300000|2021-07-19 13:45:00|2295.08|2294.58|2290.45|2289.95|2296.33|2295.83|2290.33|2289.83|1313
1626702600000|2021-07-19 13:50:00|2290.08|2289.58|2286.83|2286.33|2290.2|2289.7|2285.83|2285.33|1326
1626702900000|2021-07-19 13:55:00|2286.7|2286.2|2285.08|2284.58|2286.7|2286.2|2283.83|2283.33|1320
1626703200000|2021-07-19 14:00:00|2284.83|2284.33|2284.08|2283.58|2285.08|2284.58|2281.33|2280.83|1118
1626703500000|2021-07-19 14:05:00|2284.2|2283.7|2283.95|2283.45|2286.33|2285.83|2281.83|2281.33|1173
1626703800000|2021-07-19 14:10:00|2283.44|2282.94|2281.69|2281.19|2284.19|2283.69|2281.06|2280.56|1289
1626704100000|2021-07-19 14:15:00|2281.44|2280.94|2282.44|2281.94|2283.69|2283.19|2280.19|2279.69|1972
1626704400000|2021-07-19 14:20:00|2282.19|2281.69|2286.81|2286.31|2287.19|2286.69|2280.81|2280.31|1531
1626704700000|2021-07-19 14:25:00|2286.69|2286.19|2287.69|2287.19|2287.69|2287.19|2282.69|2282.19|1823
1626705000000|2021-07-19 14:30:00|2287.56|2287.06|2286.69|2286.19|2287.94|2287.44|2284.31|2283.81|1351
1626705300000|2021-07-19 14:35:00|2286.94|2286.44|2287.31|2286.81|2287.56|2287.06|2282.81|2282.31|1688
1626705600000|2021-07-19 14:40:00|2287.44|2286.94|2290.44|2289.94|2290.69|2290.19|2286.19|2285.69|1330
1626705900000|2021-07-19 14:45:00|2290.19|2289.69|2292.19|2291.69|2292.81|2292.31|2289.69|2289.19|1268
1626706200000|2021-07-19 14:50:00|2292.44|2291.94|2288.81|2288.31|2293.19|2292.69|2288.69|2288.19|1121
1626706500000|2021-07-19 14:55:00|2288.69|2288.19|2287.69|2287.19|2288.94|2288.44|2286.44|2285.94|1449
1626706800000|2021-07-19 15:00:00|2287.44|2286.94|2290.94|2290.44|2291.19|2290.69|2285.94|2285.44|1870
1626707100000|2021-07-19 15:05:00|2290.81|2290.31|2291.69|2291.19|2291.69|2291.19|2288.69|2288.19|2003
1626707400000|2021-07-19 15:10:00|2291.56|2291.06|2291.44|2290.94|2292.44|2291.94|2289.44|2288.94|1432
1626707700000|2021-07-19 15:15:00|2291.56|2291.06|2292.69|2292.19|2294.06|2293.56|2291.44|2290.94|2133
1626708000000|2021-07-19 15:20:00|2292.94|2292.44|2290.74|2289.24|2293.19|2292.69|2288.94|2288.44|3265
1626708300000|2021-07-19 15:25:00|2290.75|2289.25|2290.11|2288.61|2292.11|2290.61|2289.41|2287.91|1565
1626708600000|2021-07-19 15:30:00|2290.12|2288.62|2291.89|2290.49|2294.64|2293.24|2288.26|2286.86|208
1626708900000|2021-07-19 15:35:00|2291.76|2290.36|2290.76|2289.36|2294.39|2292.99|2290.01|2288.61|199
1626709200000|2021-07-19 15:40:00|2290.64|2289.24|2292.89|2291.49|2293.39|2291.99|2290.51|2289.11|93
1626709500000|2021-07-19 15:45:00|2293.14|2291.74|2292.64|2291.24|2293.64|2292.24|2292.64|2291.24|7
1626709800000|2021-07-19 15:50:00|2292.76|2291.36|2292.39|2290.99|2293.39|2291.99|2292.26|2290.86|5
1626710100000|2021-07-19 15:55:00|2292.51|2291.11|2293.81|2292.31|2294.01|2292.61|2291.26|2289.86|4
1626710400000|2021-07-19 16:00:00|2293.8|2292.3|2290.14|2288.64|2293.8|2292.3|2290.14|2288.64|0
1626710700000|2021-07-19 16:05:00|2290.21|2288.71|2290.07|2288.57|2291.75|2290.25|2289.61|2288.11|0
1626711000000|2021-07-19 16:10:00|2290.05|2288.55|2290.55|2289.05|2291.11|2289.61|2289.36|2287.86|0
1626711300000|2021-07-19 16:15:00|2290.54|2289.04|2290.82|2289.32|2291.94|2290.44|2290.02|2288.52|0
1626711600000|2021-07-19 16:20:00|2290.81|2289.31|2290.88|2289.38|2291.39|2289.89|2288.98|2287.48|0
1626711900000|2021-07-19 16:25:00|2290.86|2289.36|2288.81|2287.31|2292.21|2290.71|2288.41|2286.91|0
1626712200000|2021-07-19 16:30:00|2288.8|2287.3|2287.26|2285.76|2288.8|2287.3|2286.66|2285.16|0
1626712500000|2021-07-19 16:35:00|2287.19|2285.69|2285.64|2284.14|2287.51|2286.01|2285.64|2284.14|0
1626712800000|2021-07-19 16:40:00|2285.66|2284.16|2284.09|2282.59|2286.18|2284.68|2283.45|2281.95|0
1626713100000|2021-07-19 16:45:00|2284.08|2282.58|2284.4|2282.9|2285.72|2284.22|2283.83|2282.33|0
1626713400000|2021-07-19 16:50:00|2284.38|2282.88|2285.9|2284.4|2286.71|2285.21|2283.48|2281.98|0
1626713700000|2021-07-19 16:55:00|2285.89|2284.39|2286.42|2284.92|2286.71|2285.21|2284.82|2283.32|0
1626714000000|2021-07-19 17:00:00|2286.4|2284.9|2288.37|2286.87|2289.29|2287.79|2285.86|2284.36|0
1626714300000|2021-07-19 17:05:00|2288.38|2286.88|2288.62|2287.12|2289.13|2287.63|2287.3|2285.8|0
1626714600000|2021-07-19 17:10:00|2288.61|2287.11|2287.19|2285.69|2288.62|2287.12|2287.06|2285.56|0
1626714900000|2021-07-19 17:15:00|2287.26|2285.76|2287.62|2286.12|2289.28|2287.78|2287.26|2285.76|0
1626715200000|2021-07-19 17:20:00|2287.6|2286.1|2286.7|2285.2|2288.08|2286.58|2285.87|2284.37|0
1626715500000|2021-07-19 17:25:00|2286.71|2285.21|2285.53|2284.03|2286.99|2285.49|2284.97|2283.47|0
1626715800000|2021-07-19 17:30:00|2285.51|2284.01|2284.08|2282.58|2285.51|2284.01|2283.87|2282.37|0
1626716100000|2021-07-19 17:35:00|2284.1|2282.6|2285.81|2284.31|2287.18|2285.68|2283.86|2282.36|0
1626716400000|2021-07-19 17:40:00|2285.85|2284.35|2285.53|2284.03|2286.65|2285.15|2284.47|2282.97|0
1626716700000|2021-07-19 17:45:00|2285.54|2284.04|2284.2|2282.7|2287.17|2285.67|2284.2|2282.7|0
1626717000000|2021-07-19 17:50:00|2284.21|2282.71|2286.22|2284.72|2286.42|2284.92|2283.67|2282.17|0
1626717300000|2021-07-19 17:55:00|2286.26|2284.76|2284.23|2282.73|2287.26|2285.76|2284.06|2282.56|0
1626717600000|2021-07-19 18:00:00|2284.22|2282.72|2287.32|2285.82|2288.1|2286.6|2284.22|2282.72|0
1626717900000|2021-07-19 18:05:00|2287.33|2285.83|2284.67|2283.17|2287.46|2285.96|2284.55|2283.05|0
1626718200000|2021-07-19 18:10:00|2284.85|2283.35|2286.13|2284.63|2287.01|2285.51|2284.58|2283.08|0
1626718500000|2021-07-19 18:15:00|2286.2|2284.7|2288.28|2286.78|2288.49|2286.99|2285.54|2284.04|0
1626718800000|2021-07-19 18:20:00|2288.36|2286.86|2287.76|2286.26|2289.1|2287.6|2287.72|2286.22|0
1626719100000|2021-07-19 18:25:00|2287.83|2286.33|2288.55|2287.05|2288.57|2287.07|2286.9|2285.4|0
1626719400000|2021-07-19 18:30:00|2288.51|2287.01|2287.02|2285.52|2288.7|2287.2|2286.02|2284.52|0
1626719700000|2021-07-19 18:35:00|2287.09|2285.59|2284.71|2283.21|2287.4|2285.9|2284.16|2282.66|0
1626720000000|2021-07-19 18:40:00|2284.69|2283.19|2284.81|2283.31|2285.76|2284.26|2284.4|2282.9|0
1626720300000|2021-07-19 18:45:00|2284.85|2283.35|2284.97|2283.47|2285.8|2284.3|2284.13|2282.63|0
1626720600000|2021-07-19 18:50:00|2284.9|2283.4|2283.82|2282.32|2285.33|2283.83|2282.7|2281.2|0
1626720900000|2021-07-19 18:55:00|2283.8|2282.3|2284.05|2282.55|2286.29|2284.79|2283.52|2282.02|0
1626721200000|2021-07-19 19:00:00|2284.07|2282.57|2285.29|2283.79|2285.55|2284.05|2283.03|2281.53|0
1626721500000|2021-07-19 19:05:00|2285.28|2283.78|2286.46|2284.96|2287.16|2285.66|2284.16|2282.66|0
1626721800000|2021-07-19 19:10:00|2286.35|2284.85|2286.3|2284.8|2288.25|2286.75|2285.62|2284.12|0
1626722100000|2021-07-19 19:15:00|2286.31|2284.81|2284.36|2282.86|2286.86|2285.36|2284.08|2282.58|0
1626722400000|2021-07-19 19:20:00|2284.37|2282.87|2283.76|2282.26|2285.17|2283.67|2283.27|2281.77|0
1626722700000|2021-07-19 19:25:00|2283.77|2282.27|2284.28|2282.78|2285.43|2283.93|2283.49|2281.99|0
1626723000000|2021-07-19 19:30:00|2284.29|2282.79|2284.82|2283.32|2285.85|2284.35|2283.75|2282.25|0
1626723300000|2021-07-19 19:35:00|2284.81|2283.31|2287.55|2286.05|2287.58|2286.08|2284.25|2282.75|0
1626723600000|2021-07-19 19:40:00|2287.54|2286.04|2286.96|2285.46|2288.46|2286.96|2286.68|2285.18|0
1626723900000|2021-07-19 19:45:00|2286.99|2285.49|2288.83|2287.33|2289.29|2287.79|2286.37|2284.87|0
1626724200000|2021-07-19 19:50:00|2288.99|2287.49|2290.96|2289.46|2291.49|2289.99|2288.42|2286.92|0
1626724500000|2021-07-19 19:55:00|2291.03|2289.53|2295.21|2293.71|2295.25|2293.75|2290.31|2288.81|0
1626724800000|2021-07-19 20:00:00|2295.25|2293.75|2296.25|2294.75|2297.31|2295.81|2294.73|2293.23|0
1626725100000|2021-07-19 20:05:00|2296.27|2294.77|2295.91|2294.41|2296.36|2294.86|2295.45|2293.95|0
1626725400000|2021-07-19 20:10:00|2295.89|2294.39|2295.91|2294.41|2296.12|2294.62|2295.7|2294.2|0
1626725700000|2021-07-19 20:15:00|2295.93|2294.43|2296.33|2294.83|2296.55|2295.05|2295.93|2294.43|0
1626726000000|2021-07-19 20:20:00|2296.35|2294.85|2297.23|2295.73|2297.66|2296.16|2296.12|2294.62|0
1626726300000|2021-07-19 20:25:00|2297.24|2295.74|2296.76|2295.26|2297.44|2295.94|2296.65|2295.15|0
1626726600000|2021-07-19 20:30:00|2296.75|2295.25|2297.44|2295.94|2297.44|2295.94|2296.72|2295.22|0
1626726900000|2021-07-19 20:35:00|2297.43|2295.93|2297.23|2295.73|2297.44|2295.94|2296.97|2295.47|0
1626727200000|2021-07-19 20:40:00|2297.24|2295.74|2297.44|2295.94|2297.55|2296.05|2297.23|2295.73|0
1626727500000|2021-07-19 20:45:00|2297.45|2295.95|2298.22|2296.72|2298.24|2296.74|2297.45|2295.95|0
1626727800000|2021-07-19 20:50:00|2298.2|2296.7|2297.7|2296.2|2298.58|2297.08|2297.59|2296.09|0
1626728100000|2021-07-19 20:55:00|2297.71|2296.21|2298.57|2297.07|2298.97|2297.47|2297.7|2296.2|0
1626728400000|2021-07-19 21:00:00|2298.44|2296.94|2298.44|2296.94|2298.57|2297.07|2298.31|2296.81|0
1626728700000|2021-07-19 21:05:00|2298.35|2296.85|2298.38|2296.88|2298.53|2297.03|2298.31|2296.81|0
1626729000000|2021-07-19 21:10:00|2298.43|2296.93|2298.59|2297.09|2298.59|2297.09|2298.37|2296.87|0
1626729300000|2021-07-19 21:15:00|2298.6|2297.1|2298.59|2297.09|2298.63|2297.13|2298.47|2296.97|0
1626729600000|2021-07-19 21:20:00|2298.63|2297.13|2298.59|2297.09|2298.81|2297.31|2298.55|2297.05|0
1626729900000|2021-07-19 21:25:00|2298.5|2297|2298.55|2297.05|2298.59|2297.09|2298.46|2296.96|0
1626730200000|2021-07-19 21:30:00|2298.59|2297.09|2298.72|2297.22|2298.72|2297.22|2298.55|2297.05|0
1626730500000|2021-07-19 21:35:00|2298.68|2297.18|2298.9|2297.4|2298.9|2297.4|2298.68|2297.18|0
1626730800000|2021-07-19 21:40:00|2298.97|2297.47|2298.89|2297.39|2298.97|2297.47|2298.89|2297.39|0
1626731100000|2021-07-19 21:45:00|2298.94|2297.44|2298.8|2297.3|2298.98|2297.48|2298.76|2297.26|0
1626731400000|2021-07-19 21:50:00|2298.85|2297.35|2298.98|2297.48|2298.98|2297.48|2298.67|2297.17|0
1626731700000|2021-07-19 21:55:00|2298.94|2297.44|2299.11|2297.61|2299.15|2297.65|2298.94|2297.44|0
1626732000000|2021-07-19 22:00:00|2299.21|2297.71|2299.11|2297.61|2299.64|2298.14|2298.52|2297.02|0
1626732300000|2021-07-19 22:05:00|2299.09|2297.59|2297.87|2296.37|2299.11|2297.61|2297.65|2296.15|0
1626732600000|2021-07-19 22:10:00|2297.89|2296.39|2297.75|2296.25|2298.23|2296.73|2297.75|2296.25|0
1626732900000|2021-07-19 22:15:00|2297.77|2296.27|2297.2|2295.7|2297.86|2296.36|2297.2|2295.7|0
1626733200000|2021-07-19 22:20:00|2297.22|2295.72|2297.41|2295.91|2297.41|2295.91|2297.2|2295.7|0
1626733500000|2021-07-19 22:25:00|2297.4|2295.9|2297.3|2295.8|2297.41|2295.91|2297.09|2295.59|0
1626733800000|2021-07-19 22:30:00|2297.34|2295.84|2297.09|2295.59|2297.62|2296.12|2297.09|2295.59|0
1626734100000|2021-07-19 22:35:00|2297.1|2295.6|2297.41|2295.91|2297.41|2295.91|2297.09|2295.59|0
1626734400000|2021-07-19 22:40:00|2297.39|2295.89|2297.3|2295.8|2297.41|2295.91|2297.2|2295.7|0
1626734700000|2021-07-19 22:45:00|2297.31|2295.81|2297.52|2296.02|2297.73|2296.23|2297.31|2295.81|0
1626735000000|2021-07-19 22:50:00|2297.53|2296.03|2297.73|2296.23|2297.73|2296.23|2297.52|2296.02|0
1626735300000|2021-07-19 22:55:00|2297.72|2296.22|2298.52|2297.02|2298.52|2297.02|2297.62|2296.12|0
1626735600000|2021-07-19 23:00:00|2298.53|2297.03|2299.27|2297.77|2299.37|2297.87|2298.52|2297.02|0
1626735900000|2021-07-19 23:05:00|2299.28|2297.78|2298.84|2297.34|2299.37|2297.87|2298.73|2297.23|0
1626736200000|2021-07-19 23:10:00|2298.82|2297.32|2297.73|2296.23|2298.82|2297.32|2297.73|2296.23|0
1626736500000|2021-07-19 23:15:00|2297.71|2296.21|2298.08|2296.58|2298.19|2296.69|2297.57|2296.07|0
1626736800000|2021-07-19 23:20:00|2298.09|2296.59|2297.93|2296.43|2298.3|2296.8|2297.83|2296.33|0
1626737100000|2021-07-19 23:25:00|2297.92|2296.42|2297.83|2296.33|2297.93|2296.43|2297.61|2296.11|0
1626737400000|2021-07-19 23:30:00|2297.84|2296.34|2298.72|2297.22|2299.15|2297.65|2297.84|2296.34|0
1626737700000|2021-07-19 23:35:00|2298.73|2297.23|2298.72|2297.22|2298.94|2297.44|2298.67|2297.17|0
1626738000000|2021-07-19 23:40:00|2298.7|2297.2|2299.47|2297.97|2299.62|2298.12|2298.62|2297.12|0
1626738300000|2021-07-19 23:45:00|2299.46|2297.96|2299.15|2297.65|2299.62|2298.12|2299.04|2297.54|0
1626738600000|2021-07-19 23:50:00|2299.14|2297.64|2299.36|2297.86|2299.36|2297.86|2298.51|2297.01|0
1626738900000|2021-07-19 23:55:00|2299.35|2297.85|2298.83|2297.33|2299.36|2297.86|2298.62|2297.12|0
1626739200000|2021-07-20 00:00:00|2298.81|2297.31|2299.73|2298.23|2300.05|2298.55|2298.72|2297.22|0
1626739500000|2021-07-20 00:05:00|2299.71|2298.21|2298.94|2297.44|2300.05|2298.55|2298.88|2297.38|0
1626739800000|2021-07-20 00:10:00|2298.93|2297.43|2299.15|2297.65|2299.26|2297.76|2298.3|2296.8|0
1626740100000|2021-07-20 00:15:00|2299.17|2297.67|2299.57|2298.07|2299.82|2298.32|2298.56|2297.06|0
1626740400000|2021-07-20 00:20:00|2299.55|2298.05|2299.85|2298.35|2300.1|2298.6|2299.42|2297.92|0
1626740700000|2021-07-20 00:25:00|2299.92|2298.42|2301.6|2300.1|2301.86|2300.36|2299.86|2298.36|0
1626741000000|2021-07-20 00:30:00|2301.67|2300.17|2301.72|2300.22|2302.16|2300.66|2301.35|2299.85|0
1626741300000|2021-07-20 00:35:00|2301.73|2300.23|2301.33|2299.83|2302.12|2300.62|2301.33|2299.83|0
1626741600000|2021-07-20 00:40:00|2301.34|2299.84|2303.14|2301.64|2303.14|2301.64|2301.34|2299.84|0
1626741900000|2021-07-20 00:45:00|2303.1|2301.6|2303.01|2301.51|2303.36|2301.86|2302.76|2301.26|0
1626742200000|2021-07-20 00:50:00|2303.04|2301.54|2303.02|2301.52|2303.54|2302.04|2303.01|2301.51|0
1626742500000|2021-07-20 00:55:00|2303.26|2301.76|2302.77|2301.27|2303.53|2302.03|2302.54|2301.04|0
1626742800000|2021-07-20 01:00:00|2302.76|2301.26|2302.49|2300.99|2303.15|2301.65|2302.49|2300.99|0
1626743100000|2021-07-20 01:05:00|2302.48|2300.98|2301.56|2300.06|2302.48|2300.98|2301.19|2299.69|0
1626743400000|2021-07-20 01:10:00|2301.57|2300.07|2303.07|2301.57|2303.35|2301.85|2301.56|2300.06|0
1626743700000|2021-07-20 01:15:00|2303.05|2301.55|2303.5|2302|2303.58|2302.08|2302.67|2301.17|0
1626744000000|2021-07-20 01:20:00|2303.58|2302.08|2303.74|2302.24|2304.01|2302.51|2303.22|2301.72|0
1626744300000|2021-07-20 01:25:00|2303.75|2302.25|2304.03|2302.53|2304.03|2302.53|2303.23|2301.73|0
1626744600000|2021-07-20 01:30:00|2303.79|2302.29|2305.24|2303.74|2305.49|2303.99|2303.78|2302.28|0
1626744900000|2021-07-20 01:35:00|2305.23|2303.73|2304.5|2303|2305.23|2303.73|2304.2|2302.7|0
1626745200000|2021-07-20 01:40:00|2304.51|2303.01|2305.04|2303.54|2305.54|2304.04|2304.49|2302.99|0
1626745500000|2021-07-20 01:45:00|2305.07|2303.57|2306.02|2304.52|2306.5|2305|2304.99|2303.49|0
1626745800000|2021-07-20 01:50:00|2306.03|2304.53|2306.63|2305.13|2306.89|2305.39|2305.79|2304.29|0
1626746100000|2021-07-20 01:55:00|2306.62|2305.12|2307.16|2305.66|2307.17|2305.67|2306.12|2304.62|0
1626746400000|2021-07-20 02:00:00|2307.14|2305.64|2306.76|2305.26|2307.26|2305.76|2306.51|2305.01|0
1626746700000|2021-07-20 02:05:00|2306.75|2305.25|2306.76|2305.26|2307.28|2305.78|2306.14|2304.64|0
1626747000000|2021-07-20 02:10:00|2306.74|2305.24|2305.75|2304.25|2307.25|2305.75|2305.75|2304.25|0
1626747300000|2021-07-20 02:15:00|2305.74|2304.24|2304.25|2302.75|2305.75|2304.25|2303.99|2302.49|0
1626747600000|2021-07-20 02:20:00|2304.23|2302.73|2305.27|2303.77|2305.29|2303.79|2304.23|2302.73|0
1626747900000|2021-07-20 02:25:00|2305.28|2303.78|2306.81|2305.31|2307.29|2305.79|2305.27|2303.77|0
1626748200000|2021-07-20 02:30:00|2306.78|2305.28|2306.04|2304.54|2307.74|2306.24|2306.02|2304.52|0
1626748500000|2021-07-20 02:35:00|2306.03|2304.53|2305.51|2304.01|2306.28|2304.78|2305.28|2303.78|0
1626748800000|2021-07-20 02:40:00|2305.52|2304.02|2306.08|2304.58|2306.08|2304.58|2305.49|2303.99|0
1626749100000|2021-07-20 02:45:00|2306.25|2304.75|2307.03|2305.53|2307.27|2305.77|2305.99|2304.49|0
1626749400000|2021-07-20 02:50:00|2307.02|2305.52|2306.2|2304.7|2307.03|2305.53|2305.82|2304.32|0
1626749700000|2021-07-20 02:55:00|2306.21|2304.71|2304.9|2303.4|2306.32|2304.82|2304.9|2303.4|0
1626750000000|2021-07-20 03:00:00|2304.92|2303.42|2305.99|2304.49|2306.26|2304.76|2304.92|2303.42|0
1626750300000|2021-07-20 03:05:00|2306.03|2304.53|2305.11|2303.61|2306.83|2305.33|2305.11|2303.61|0
1626750600000|2021-07-20 03:10:00|2305.1|2303.6|2304.87|2303.37|2305.67|2304.17|2304.61|2303.11|0
1626750900000|2021-07-20 03:15:00|2304.91|2303.41|2305.62|2304.12|2305.64|2304.14|2304.61|2303.11|0
1626751200000|2021-07-20 03:20:00|2305.59|2304.09|2304.61|2303.11|2305.59|2304.09|2304.35|2302.85|0
1626751500000|2021-07-20 03:25:00|2304.53|2303.03|2300.7|2299.2|2304.61|2303.11|2300.69|2299.19|0
1626751800000|2021-07-20 03:30:00|2300.71|2299.21|2298.97|2297.47|2300.96|2299.46|2298.48|2296.98|0
1626752100000|2021-07-20 03:35:00|2299.01|2297.51|2295.62|2294.12|2299.21|2297.71|2295.47|2293.97|0
1626752400000|2021-07-20 03:40:00|2295.64|2294.14|2295.03|2293.53|2295.87|2294.37|2293.71|2292.21|0
1626752700000|2021-07-20 03:45:00|2295.04|2293.54|2296.52|2295.02|2297.3|2295.8|2295.04|2293.54|0
1626753000000|2021-07-20 03:50:00|2296.53|2295.03|2295.23|2293.73|2296.78|2295.28|2294.24|2292.74|0
1626753300000|2021-07-20 03:55:00|2295.21|2293.71|2295.02|2293.52|2295.7|2294.2|2294.16|2292.66|0
1626753600000|2021-07-20 04:00:00|2294.99|2293.49|2295.03|2293.53|2295.15|2293.65|2294.37|2292.87|0
1626753900000|2021-07-20 04:05:00|2295.11|2293.61|2294.37|2292.87|2295.79|2294.29|2293.87|2292.37|0
1626754200000|2021-07-20 04:10:00|2294.35|2292.85|2293.48|2291.98|2294.49|2292.99|2293.21|2291.71|0
1626754500000|2021-07-20 04:15:00|2293.52|2292.02|2291.73|2290.23|2293.72|2292.22|2291.47|2289.97|0
1626754800000|2021-07-20 04:20:00|2291.72|2290.22|2293.04|2291.54|2293.12|2291.62|2291.32|2289.82|0
1626755100000|2021-07-20 04:25:00|2293.03|2291.53|2293.07|2291.57|2293.07|2291.57|2291.78|2290.28|0
1626755400000|2021-07-20 04:30:00|2293.08|2291.58|2293.3|2291.8|2293.81|2292.31|2292.84|2291.34|0
1626755700000|2021-07-20 04:35:00|2293.29|2291.79|2293.87|2292.37|2294.06|2292.56|2293.28|2291.78|0
1626756000000|2021-07-20 04:40:00|2293.86|2292.36|2294.58|2293.08|2294.59|2293.09|2293.75|2292.25|0
1626756300000|2021-07-20 04:45:00|2294.57|2293.07|2295.46|2293.96|2295.46|2293.96|2294.32|2292.82|0
1626756600000|2021-07-20 04:50:00|2295.49|2293.99|2296.9|2295.4|2297.44|2295.94|2295.49|2293.99|0
1626756900000|2021-07-20 04:55:00|2296.98|2295.48|2296.54|2295.04|2297.17|2295.67|2295.72|2294.22|0
1626757200000|2021-07-20 05:00:00|2296.57|2295.07|2297.26|2295.76|2298.24|2296.74|2296.14|2294.64|0
1626757500000|2021-07-20 05:05:00|2297.3|2295.8|2298.39|2296.89|2298.42|2296.92|2296.91|2295.41|0
1626757800000|2021-07-20 05:10:00|2298.38|2296.88|2296.85|2295.35|2298.38|2296.88|2296.57|2295.07|0
1626758100000|2021-07-20 05:15:00|2296.89|2295.39|2297.58|2296.08|2297.58|2296.08|2295.3|2293.8|0
1626758400000|2021-07-20 05:20:00|2297.59|2296.09|2298.31|2296.81|2298.32|2296.82|2297.14|2295.64|0
1626758700000|2021-07-20 05:25:00|2298.3|2296.8|2298.92|2297.42|2298.92|2297.42|2297.78|2296.28|0
1626759000000|2021-07-20 05:30:00|2298.95|2297.45|2298.62|2297.12|2299.05|2297.55|2298.38|2296.88|0
1626759300000|2021-07-20 05:35:00|2298.63|2297.13|2298.77|2297.27|2299.02|2297.52|2298.12|2296.62|0
1626759600000|2021-07-20 05:40:00|2298.81|2297.31|2298.37|2296.87|2299.04|2297.54|2298.23|2296.73|0
1626759900000|2021-07-20 05:45:00|2298.38|2296.88|2298.25|2296.75|2298.74|2297.24|2297.85|2296.35|0
1626760200000|2021-07-20 05:50:00|2298.39|2296.89|2299.52|2298.02|2299.7|2298.2|2298.25|2296.75|0
1626760500000|2021-07-20 05:55:00|2299.51|2298.01|2299.53|2298.03|2300.14|2298.64|2299.01|2297.51|0
1626760800000|2021-07-20 06:00:00|2299.61|2298.11|2303|2301.5|2303.8|2302.3|2299.48|2297.98|0
1626761100000|2021-07-20 06:05:00|2303.04|2301.54|2303.56|2302.06|2303.81|2302.31|2301.54|2300.04|0
1626761400000|2021-07-20 06:10:00|2303.63|2302.13|2302.43|2300.93|2304.9|2303.4|2302.4|2300.9|0
1626761700000|2021-07-20 06:15:00|2302.67|2301.17|2302.34|2300.84|2303.08|2301.58|2301.84|2300.34|0
1626762000000|2021-07-20 06:20:00|2302.33|2300.83|2302.38|2300.88|2302.38|2300.88|2300.86|2299.36|0
1626762300000|2021-07-20 06:25:00|2302.34|2300.84|2303.18|2301.68|2303.43|2301.93|2301.39|2299.89|0
1626762600000|2021-07-20 06:30:00|2303.11|2301.61|2301.26|2299.86|2303.11|2301.61|2300.26|2298.86|46
1626762900000|2021-07-20 06:35:00|2301.01|2299.61|2301.76|2300.36|2302.14|2300.74|2300.51|2299.11|32
1626763200000|2021-07-20 06:40:00|2301.64|2300.24|2302.64|2301.24|2302.64|2301.24|2301.64|2300.24|16
1626763500000|2021-07-20 06:45:00|2302.51|2301.11|2303.26|2301.86|2303.51|2302.11|2302.39|2300.99|20
1626763800000|2021-07-20 06:50:00|2303.14|2301.74|2303.01|2301.61|2303.89|2302.49|2302.89|2301.49|15
1626764100000|2021-07-20 06:55:00|2303.04|2301.54|2307.63|2306.13|2308.23|2306.73|2302.77|2301.27|0
1626764400000|2021-07-20 07:00:00|2307.64|2306.14|2295.44|2294.94|2307.72|2306.22|2293.44|2292.94|5342
1626764700000|2021-07-20 07:05:00|2295.56|2295.06|2303.94|2303.44|2305.31|2304.81|2294.69|2294.19|3313
1626765000000|2021-07-20 07:10:00|2304.06|2303.56|2305.94|2305.44|2307.94|2307.44|2303.69|2303.19|2410
1626765300000|2021-07-20 07:15:00|2305.69|2305.19|2303.69|2303.19|2307.94|2307.44|2302.94|2302.44|2674
1626765600000|2021-07-20 07:20:00|2303.56|2303.06|2304.69|2304.19|2306.44|2305.94|2303.31|2302.81|2036
1626765900000|2021-07-20 07:25:00|2304.44|2303.94|2309.19|2308.69|2309.44|2308.94|2303.31|2302.81|2645
1626766200000|2021-07-20 07:30:00|2309.06|2308.56|2308.31|2307.81|2310.19|2309.69|2306.19|2305.69|1359
1626766500000|2021-07-20 07:35:00|2308.19|2307.69|2303.19|2302.69|2308.44|2307.94|2303.19|2302.69|1440
1626766800000|2021-07-20 07:40:00|2303.11|2302.61|2305.11|2304.61|2305.11|2304.61|2301.36|2300.86|1292
1626767100000|2021-07-20 07:45:00|2305.36|2304.86|2303.98|2303.48|2307.23|2306.73|2302.36|2301.86|1120
1626767400000|2021-07-20 07:50:00|2303.86|2303.36|2298.86|2298.36|2304.48|2303.98|2298.86|2298.36|1147
1626767700000|2021-07-20 07:55:00|2298.73|2298.23|2296.36|2295.86|2300.61|2300.11|2296.36|2295.86|1192
1626768000000|2021-07-20 08:00:00|2296.23|2295.73|2297.86|2297.36|2298.86|2298.36|2296.11|2295.61|1278
1626768300000|2021-07-20 08:05:00|2298.11|2297.61|2298.61|2298.11|2300.23|2299.73|2296.86|2296.36|1098
1626768600000|2021-07-20 08:10:00|2298.48|2297.98|2304.48|2303.98|2304.48|2303.98|2297.36|2296.86|1197
1626768900000|2021-07-20 08:15:00|2304.61|2304.11|2304.73|2304.23|2305.98|2305.48|2304.11|2303.61|626
1626769200000|2021-07-20 08:20:00|2304.86|2304.36|2302.86|2302.36|2305.11|2304.61|2302.36|2301.86|468
1626769500000|2021-07-20 08:25:00|2302.73|2302.23|2304.61|2304.11|2304.86|2304.36|2301.98|2301.48|437
1626769800000|2021-07-20 08:30:00|2304.48|2303.98|2303.11|2302.61|2305.61|2305.11|2302.86|2302.36|694
1626770100000|2021-07-20 08:35:00|2302.98|2302.48|2302.86|2302.36|2304.11|2303.61|2301.48|2300.98|580
1626770400000|2021-07-20 08:40:00|2302.98|2302.48|2303.11|2302.61|2304.86|2304.36|2302.23|2301.73|563
1626770700000|2021-07-20 08:45:00|2303.23|2302.73|2299.86|2299.36|2303.23|2302.73|2299.36|2298.86|916
1626771000000|2021-07-20 08:50:00|2299.98|2299.48|2298.23|2297.73|2300.61|2300.11|2298.11|2297.61|972
1626771300000|2021-07-20 08:55:00|2298.11|2297.61|2297.86|2297.36|2299.61|2299.11|2297.61|2297.11|549
1626771600000|2021-07-20 09:00:00|2297.98|2297.48|2295.48|2294.98|2299.61|2299.11|2294.36|2293.86|748
1626771900000|2021-07-20 09:05:00|2295.36|2294.86|2295.11|2294.61|2296.36|2295.86|2293.86|2293.36|820
1626772200000|2021-07-20 09:10:00|2295.23|2294.73|2297.23|2296.73|2298.11|2297.61|2294.36|2293.86|617
1626772500000|2021-07-20 09:15:00|2297.36|2296.86|2295.61|2295.11|2297.36|2296.86|2294.61|2294.11|658
1626772800000|2021-07-20 09:20:00|2295.48|2294.98|2293.23|2292.73|2296.48|2295.98|2293.11|2292.61|462
1626773100000|2021-07-20 09:25:00|2293.11|2292.61|2294.86|2294.36|2294.98|2294.48|2292.36|2291.86|653
1626773400000|2021-07-20 09:30:00|2294.73|2294.23|2293.36|2292.86|2294.98|2294.48|2291.61|2291.11|585
1626773700000|2021-07-20 09:35:00|2293.48|2292.98|2290.61|2290.11|2294.48|2293.98|2290.61|2290.11|633
1626774000000|2021-07-20 09:40:00|2290.48|2289.98|2288.86|2288.36|2292.11|2291.61|2288.86|2288.36|592
1626774300000|2021-07-20 09:45:00|2288.98|2288.48|2285.61|2285.11|2290.36|2289.86|2285.23|2284.73|1136
1626774600000|2021-07-20 09:50:00|2285.73|2285.23|2284.36|2283.86|2285.86|2285.36|2282.86|2282.36|907
1626774900000|2021-07-20 09:55:00|2284.61|2284.11|2286.73|2286.23|2287.86|2287.36|2282.86|2282.36|1023
1626775200000|2021-07-20 10:00:00|2286.86|2286.36|2283.61|2283.11|2286.86|2286.36|2283.36|2282.86|868
1626775500000|2021-07-20 10:05:00|2283.48|2282.98|2286.36|2285.86|2286.61|2286.11|2283.23|2282.73|906
1626775800000|2021-07-20 10:10:00|2286.23|2285.73|2290.73|2290.23|2291.61|2291.11|2286.11|2285.61|944
1626776100000|2021-07-20 10:15:00|2290.98|2290.48|2291.61|2291.11|2292.86|2292.36|2290.86|2290.36|567
1626776400000|2021-07-20 10:20:00|2292.11|2291.61|2290.36|2289.86|2293.11|2292.61|2290.36|2289.86|731
1626776700000|2021-07-20 10:25:00|2290.23|2289.73|2292.86|2292.36|2293.36|2292.86|2289.86|2289.36|542
1626777000000|2021-07-20 10:30:00|2292.98|2292.48|2295.73|2295.23|2296.11|2295.61|2292.86|2292.36|728
1626777300000|2021-07-20 10:35:00|2295.61|2295.11|2293.86|2293.36|2296.11|2295.61|2293.86|2293.36|499
1626777600000|2021-07-20 10:40:00|2293.98|2293.48|2291.61|2291.11|2294.36|2293.86|2291.23|2290.73|479
1626777900000|2021-07-20 10:45:00|2291.73|2291.23|2287.86|2287.36|2293.36|2292.86|2287.36|2286.86|727
1626778200000|2021-07-20 10:50:00|2287.98|2287.48|2288.23|2287.73|2288.86|2288.36|2286.61|2286.11|595
1626778500000|2021-07-20 10:55:00|2288.11|2287.61|2289.23|2288.73|2291.11|2290.61|2287.86|2287.36|576
1626778800000|2021-07-20 11:00:00|2289.36|2288.86|2286.48|2285.98|2289.61|2289.11|2285.61|2285.11|758
1626779100000|2021-07-20 11:05:00|2286.61|2286.11|2287.23|2286.73|2288.86|2288.36|2285.23|2284.73|746
1626779400000|2021-07-20 11:10:00|2287.36|2286.86|2285.11|2284.61|2287.36|2286.86|2283.86|2283.36|718
1626779700000|2021-07-20 11:15:00|2285.23|2284.73|2286.61|2286.11|2288.11|2287.61|2285.23|2284.73|556
1626780000000|2021-07-20 11:20:00|2286.48|2285.98|2289.73|2289.23|2290.36|2289.86|2286.11|2285.61|637
1626780300000|2021-07-20 11:25:00|2289.61|2289.11|2293.73|2293.23|2293.98|2293.48|2288.98|2288.48|476
1626780600000|2021-07-20 11:30:00|2293.61|2293.11|2296.36|2295.86|2296.73|2296.23|2293.36|2292.86|645
1626780900000|2021-07-20 11:35:00|2296.48|2295.98|2293.86|2293.36|2297.11|2296.61|2293.61|2293.11|761
1626781200000|2021-07-20 11:40:00|2293.73|2293.23|2294.23|2293.73|2295.23|2294.73|2293.6|2293.1|471
1626781500000|2021-07-20 11:45:00|2294.1|2293.6|2293.73|2293.23|2294.73|2294.23|2293.23|2292.73|462
1626781800000|2021-07-20 11:50:00|2293.85|2293.35|2297.48|2296.98|2297.48|2296.98|2293.23|2292.73|649
1626782100000|2021-07-20 11:55:00|2297.35|2296.85|2298.48|2297.98|2299.48|2298.98|2297.1|2296.6|749
1626782400000|2021-07-20 12:00:00|2298.35|2297.85|2297.98|2297.48|2299.73|2299.23|2297.85|2297.35|506
1626782700000|2021-07-20 12:05:00|2297.85|2297.35|2295.6|2295.1|2297.85|2297.35|2295.23|2294.73|766
1626783000000|2021-07-20 12:10:00|2295.48|2294.98|2295.73|2295.23|2296.48|2295.98|2294.98|2294.48|508
1626783300000|2021-07-20 12:15:00|2295.85|2295.35|2294.98|2294.48|2296.48|2295.98|2294.48|2293.98|494
1626783600000|2021-07-20 12:20:00|2295.1|2294.6|2297.48|2296.98|2297.6|2297.1|2294.35|2293.85|608
1626783900000|2021-07-20 12:25:00|2297.6|2297.1|2294.85|2294.35|2297.73|2297.23|2294.85|2294.35|331
1626784200000|2021-07-20 12:30:00|2294.73|2294.23|2291.23|2290.73|2295.48|2294.98|2290.48|2289.98|495
1626784500000|2021-07-20 12:35:00|2291.35|2290.85|2291.73|2291.23|2291.73|2291.23|2289.73|2289.23|701
1626784800000|2021-07-20 12:40:00|2291.6|2291.1|2290.98|2290.48|2292.98|2292.48|2290.48|2289.98|691
1626785100000|2021-07-20 12:45:00|2291.1|2290.6|2289.98|2289.48|2291.23|2290.73|2289.48|2288.98|612
1626785400000|2021-07-20 12:50:00|2289.85|2289.35|2290.85|2290.35|2291.23|2290.73|2288.48|2287.98|506
1626785700000|2021-07-20 12:55:00|2290.73|2290.23|2289.73|2289.23|2290.98|2290.48|2288.85|2288.35|612
1626786000000|2021-07-20 13:00:00|2289.85|2289.35|2290.23|2289.73|2290.98|2290.48|2288.73|2288.23|589
1626786300000|2021-07-20 13:05:00|2290.1|2289.6|2288.23|2287.73|2290.1|2289.6|2287.73|2287.23|464
1626786600000|2021-07-20 13:10:00|2288.1|2287.6|2288.98|2288.48|2289.23|2288.73|2287.73|2287.23|401
1626786900000|2021-07-20 13:15:00|2289.23|2288.73|2287.98|2287.48|2289.98|2289.48|2287.6|2287.1|546
1626787200000|2021-07-20 13:20:00|2287.85|2287.35|2287.1|2286.6|2288.23|2287.73|2286.23|2285.73|500
1626787500000|2021-07-20 13:25:00|2286.98|2286.48|2283.98|2283.48|2287.23|2286.73|2283.98|2283.48|719
1626787800000|2021-07-20 13:30:00|2284.23|2283.73|2285.1|2284.6|2285.85|2285.35|2282.23|2281.73|2264
1626788100000|2021-07-20 13:35:00|2284.98|2284.48|2283.98|2283.48|2287.35|2286.85|2282.6|2282.1|2126
1626788400000|2021-07-20 13:40:00|2283.73|2283.23|2287.73|2287.23|2289.35|2288.85|2281.98|2281.48|1121
1626788700000|2021-07-20 13:45:00|2287.6|2287.1|2294.98|2294.48|2295.1|2294.6|2286.98|2286.48|1179
1626789000000|2021-07-20 13:50:00|2294.73|2294.23|2295.98|2295.48|2296.73|2296.23|2293.98|2293.48|1346
1626789300000|2021-07-20 13:55:00|2295.73|2295.23|2296.85|2296.35|2297.6|2297.1|2294.98|2294.48|1545
1626789600000|2021-07-20 14:00:00|2296.73|2296.23|2297.73|2297.23|2298.73|2298.23|2296.48|2295.98|1150
1626789900000|2021-07-20 14:05:00|2297.85|2297.35|2296.98|2296.48|2298.48|2297.98|2296.48|2295.98|1004
1626790200000|2021-07-20 14:10:00|2296.84|2296.34|2296.09|2295.59|2297.34|2296.84|2295.34|2294.84|1078
1626790500000|2021-07-20 14:15:00|2296.34|2295.84|2300.21|2299.71|2300.34|2299.84|2296.34|2295.84|769
1626790800000|2021-07-20 14:20:00|2300.34|2299.84|2302.34|2301.84|2303.84|2303.34|2300.09|2299.59|1231
1626791100000|2021-07-20 14:25:00|2302.46|2301.96|2300.09|2299.59|2303.59|2303.09|2299.34|2298.84|1253
1626791400000|2021-07-20 14:30:00|2300.34|2299.84|2299.09|2298.59|2301.34|2300.84|2298.34|2297.84|1067
1626791700000|2021-07-20 14:35:00|2299.21|2298.71|2300.09|2299.59|2300.09|2299.59|2298.09|2297.59|995
1626792000000|2021-07-20 14:40:00|2300.34|2299.84|2305.21|2304.71|2305.84|2305.34|2300.34|2299.84|1158
1626792300000|2021-07-20 14:45:00|2305.34|2304.84|2306.34|2305.84|2306.84|2306.34|2304.34|2303.84|1021
1626792600000|2021-07-20 14:50:00|2306.59|2306.09|2307.84|2307.34|2308.09|2307.59|2305.59|2305.09|1122
1626792900000|2021-07-20 14:55:00|2307.71|2307.21|2310.34|2309.84|2310.71|2310.21|2307.71|2307.21|1071
1626793200000|2021-07-20 15:00:00|2310.46|2309.96|2307.84|2307.34|2310.59|2310.09|2306.84|2306.34|1320
1626793500000|2021-07-20 15:05:00|2307.71|2307.21|2308.34|2307.84|2310.21|2309.71|2307.34|2306.84|1132
1626793800000|2021-07-20 15:10:00|2308.46|2307.96|2307.09|2306.59|2308.84|2308.34|2306.84|2306.34|1237
1626794100000|2021-07-20 15:15:00|2306.96|2306.46|2306.09|2305.59|2307.59|2307.09|2305.84|2305.34|1327
1626794400000|2021-07-20 15:20:00|2305.84|2305.34|2305.09|2303.59|2306.34|2305.84|2304.09|2303.59|1558
1626794700000|2021-07-20 15:25:00|2305.01|2303.51|2300.56|2299.06|2305.82|2304.32|2300.56|2299.06|901
1626795000000|2021-07-20 15:30:00|2300.49|2298.99|2302.91|2301.51|2304.04|2302.64|2300.09|2298.59|278
1626795300000|2021-07-20 15:35:00|2302.79|2301.39|2302.16|2300.76|2302.79|2301.39|2301.04|2299.64|86
1626795600000|2021-07-20 15:40:00|2302.29|2300.89|2303.04|2301.64|2303.91|2302.51|2302.16|2300.76|52
1626795900000|2021-07-20 15:45:00|2302.91|2301.51|2303.04|2301.64|2303.04|2301.64|2302.16|2300.76|16
1626796200000|2021-07-20 15:50:00|2303.91|2302.51|2303.41|2302.01|2304.16|2302.76|2302.91|2301.51|23
1626796500000|2021-07-20 15:55:00|2303.29|2301.89|2303.96|2302.46|2304.54|2303.14|2303.16|2301.76|15
1626796800000|2021-07-20 16:00:00|2303.97|2302.47|2304|2302.5|2304.84|2303.34|2303.71|2302.21|0
1626797100000|2021-07-20 16:05:00|2304.03|2302.53|2302.62|2301.12|2304.28|2302.78|2302.15|2300.65|0
1626797400000|2021-07-20 16:10:00|2302.7|2301.2|2303.23|2301.73|2303.33|2301.83|2302.62|2301.12|0
1626797700000|2021-07-20 16:15:00|2303.25|2301.75|2303.65|2302.15|2303.67|2302.17|2302.72|2301.22|0
1626798000000|2021-07-20 16:20:00|2303.67|2302.17|2304.01|2302.51|2304.51|2303.01|2303.46|2301.96|0
1626798300000|2021-07-20 16:25:00|2303.99|2302.49|2303.74|2302.24|2304.51|2303.01|2303.42|2301.92|0
1626798600000|2021-07-20 16:30:00|2303.76|2302.26|2306.22|2304.72|2306.29|2304.79|2303.76|2302.26|0
1626798900000|2021-07-20 16:35:00|2306.29|2304.79|2305.34|2303.84|2306.72|2305.22|2305.07|2303.57|0
1626799200000|2021-07-20 16:40:00|2305.33|2303.83|2305.35|2303.85|2305.64|2304.14|2305.1|2303.6|0
1626799500000|2021-07-20 16:45:00|2305.36|2303.86|2306.75|2305.25|2306.78|2305.28|2305.36|2303.86|0
1626799800000|2021-07-20 16:50:00|2306.77|2305.27|2307.02|2305.52|2307.04|2305.54|2306.75|2305.25|0
1626800100000|2021-07-20 16:55:00|2307.03|2305.53|2306.53|2305.03|2307.04|2305.54|2306.27|2304.77|0
1626800400000|2021-07-20 17:00:00|2306.52|2305.02|2303.72|2302.22|2306.77|2305.27|2303.7|2302.2|0
1626800700000|2021-07-20 17:05:00|2303.79|2302.29|2303.16|2301.66|2304.75|2303.25|2303.14|2301.64|0
1626801000000|2021-07-20 17:10:00|2303.15|2301.65|2303.71|2302.21|2304.18|2302.68|2302.9|2301.4|0
1626801300000|2021-07-20 17:15:00|2303.47|2301.97|2303.49|2301.99|2303.74|2302.24|2302.96|2301.46|0
1626801600000|2021-07-20 17:20:00|2303.41|2301.91|2303.36|2301.86|2303.76|2302.26|2302.87|2301.37|0
1626801900000|2021-07-20 17:25:00|2303.34|2301.84|2303.07|2301.57|2303.62|2302.12|2302.56|2301.06|0
1626802200000|2021-07-20 17:30:00|2303.08|2301.58|2303.45|2301.95|2303.45|2301.95|2302.57|2301.07|0
1626802500000|2021-07-20 17:35:00|2303.37|2301.87|2302.92|2301.42|2303.93|2302.43|2302.65|2301.15|0
1626802800000|2021-07-20 17:40:00|2302.93|2301.43|2302.04|2300.54|2303.4|2301.9|2302.04|2300.54|0
1626803100000|2021-07-20 17:45:00|2302.05|2300.55|2301.79|2300.29|2302.56|2301.06|2301.78|2300.28|0
1626803400000|2021-07-20 17:50:00|2301.78|2300.28|2303.11|2301.61|2303.39|2301.89|2301.76|2300.26|0
1626803700000|2021-07-20 17:55:00|2303.1|2301.6|2304.11|2302.61|2304.41|2302.91|2302.86|2301.36|0
1626804000000|2021-07-20 18:00:00|2304.19|2302.69|2305.79|2304.29|2306.05|2304.55|2304.19|2302.69|0
1626804300000|2021-07-20 18:05:00|2305.82|2304.32|2306.3|2304.8|2306.88|2305.38|2305.55|2304.05|0
1626804600000|2021-07-20 18:10:00|2306.31|2304.81|2305.88|2304.38|2306.71|2305.21|2305.88|2304.38|0
1626804900000|2021-07-20 18:15:00|2305.89|2304.39|2306.72|2305.22|2306.98|2305.48|2305.89|2304.39|0
1626805200000|2021-07-20 18:20:00|2306.7|2305.2|2306.66|2305.16|2307.2|2305.7|2306.38|2304.88|0
1626805500000|2021-07-20 18:25:00|2306.64|2305.14|2306.97|2305.47|2307.2|2305.7|2306.44|2304.94|0
1626805800000|2021-07-20 18:30:00|2306.98|2305.48|2306.57|2305.07|2307.62|2306.12|2306.57|2305.07|0
1626806100000|2021-07-20 18:35:00|2306.59|2305.09|2306.68|2305.18|2307.3|2305.8|2306.46|2304.96|0
1626806400000|2021-07-20 18:40:00|2306.67|2305.17|2306.68|2305.18|2307.54|2306.04|2306.39|2304.89|0
1626806700000|2021-07-20 18:45:00|2306.67|2305.17|2306.39|2304.89|2306.93|2305.43|2305.8|2304.3|0
1626807000000|2021-07-20 18:50:00|2306.46|2304.96|2307.6|2306.1|2308.03|2306.53|2306.39|2304.89|0
1626807300000|2021-07-20 18:55:00|2307.57|2306.07|2306.83|2305.33|2307.64|2306.14|2306.6|2305.1|0
1626807600000|2021-07-20 19:00:00|2306.85|2305.35|2308.39|2306.89|2308.39|2306.89|2306.82|2305.32|0
1626807900000|2021-07-20 19:05:00|2308.32|2306.82|2308.41|2306.91|2308.99|2307.49|2308.14|2306.64|0
1626808200000|2021-07-20 19:10:00|2308.45|2306.95|2310.41|2308.91|2310.81|2309.31|2308.45|2306.95|0
1626808500000|2021-07-20 19:15:00|2310.38|2308.88|2310.27|2308.77|2310.84|2309.34|2309.75|2308.25|0
1626808800000|2021-07-20 19:20:00|2310.28|2308.78|2310.84|2309.34|2311.18|2309.68|2310.05|2308.55|0
1626809100000|2021-07-20 19:25:00|2310.86|2309.36|2310.19|2308.69|2311.12|2309.62|2309.65|2308.15|0
1626809400000|2021-07-20 19:30:00|2310.18|2308.68|2310.17|2308.67|2310.95|2309.45|2309.87|2308.37|0
1626809700000|2021-07-20 19:35:00|2310.16|2308.66|2309.63|2308.13|2310.19|2308.69|2309.36|2307.86|0
1626810000000|2021-07-20 19:40:00|2309.55|2308.05|2309.32|2307.82|2309.9|2308.4|2308.64|2307.14|0
1626810300000|2021-07-20 19:45:00|2309.25|2307.75|2309.38|2307.88|2309.6|2308.1|2308.81|2307.31|0
1626810600000|2021-07-20 19:50:00|2309.4|2307.9|2309.16|2307.66|2309.71|2308.21|2307.48|2305.98|0
1626810900000|2021-07-20 19:55:00|2309.14|2307.64|2306.72|2305.22|2309.14|2307.64|2306.55|2305.05|0
1626811200000|2021-07-20 20:00:00|2306.66|2305.16|2305.94|2304.44|2306.75|2305.25|2305.84|2304.34|0
1626811500000|2021-07-20 20:05:00|2305.92|2304.42|2307.26|2305.76|2307.37|2305.87|2305.84|2304.34|0
1626811800000|2021-07-20 20:10:00|2307.24|2305.74|2308.14|2306.64|2308.5|2307|2306.94|2305.44|0
1626812100000|2021-07-20 20:15:00|2308.16|2306.66|2308.2|2306.7|2308.29|2306.79|2308.14|2306.64|0
1626812400000|2021-07-20 20:20:00|2308.21|2306.71|2308.35|2306.85|2308.35|2306.85|2308.2|2306.7|0
1626812700000|2021-07-20 20:25:00|2308.34|2306.84|2308.2|2306.7|2308.35|2306.85|2307.77|2306.27|0
1626813000000|2021-07-20 20:30:00|2308.18|2306.68|2307.67|2306.17|2308.18|2306.68|2307.56|2306.06|0
1626813300000|2021-07-20 20:35:00|2307.71|2306.21|2307.77|2306.27|2307.99|2306.49|2307.71|2306.21|0
1626813600000|2021-07-20 20:40:00|2307.96|2306.46|2308.25|2306.75|2308.25|2306.75|2307.86|2306.36|0
1626813900000|2021-07-20 20:45:00|2308.23|2306.73|2307.83|2306.33|2308.23|2306.73|2307.72|2306.22|0
1626814200000|2021-07-20 20:50:00|2307.84|2306.34|2308.57|2307.07|2308.57|2307.07|2307.84|2306.34|0
1626814500000|2021-07-20 20:55:00|2308.61|2307.11|2308.18|2306.68|2308.61|2307.11|2308.09|2306.59|0
1626814800000|2021-07-20 21:00:00|2308.31|2306.81|2308.01|2306.51|2308.35|2306.85|2307.83|2306.33|0
1626815100000|2021-07-20 21:05:00|2307.92|2306.42|2307.88|2306.38|2307.92|2306.42|2307.88|2306.38|0
1626815400000|2021-07-20 21:10:00|2307.96|2306.46|2307.83|2306.33|2307.96|2306.46|2307.83|2306.33|0
1626815700000|2021-07-20 21:15:00|2307.79|2306.29|2307.83|2306.33|2307.88|2306.38|2307.7|2306.2|0
1626816000000|2021-07-20 21:20:00|2307.79|2306.29|2307.83|2306.33|2307.83|2306.33|2307.74|2306.24|0
1626816300000|2021-07-20 21:25:00|2307.79|2306.29|2307.83|2306.33|2307.83|2306.33|2307.74|2306.24|0
1626816600000|2021-07-20 21:30:00|2307.79|2306.29|2307.79|2306.29|2307.83|2306.33|2307.79|2306.29|0
1626816900000|2021-07-20 21:35:00|2307.83|2306.33|2307.79|2306.29|2307.83|2306.33|2307.79|2306.29|0
1626817200000|2021-07-20 21:40:00|2307.83|2306.33|2307.83|2306.33|2307.83|2306.33|2307.79|2306.29|0
1626817500000|2021-07-20 21:45:00|2307.79|2306.29|2307.83|2306.33|2307.83|2306.33|2307.79|2306.29|0
1626817800000|2021-07-20 21:50:00|2307.88|2306.38|2307.83|2306.33|2307.92|2306.42|2307.83|2306.33|0
1626818100000|2021-07-20 21:55:00|2307.88|2306.38|2308.01|2306.51|2308.09|2306.59|2307.88|2306.38|0
1626818400000|2021-07-20 22:00:00|2307.97|2306.47|2307.93|2306.43|2308.36|2306.86|2307.83|2306.33|0
1626818700000|2021-07-20 22:05:00|2307.95|2306.45|2309.87|2308.37|2309.87|2308.37|2307.95|2306.45|0
1626819000000|2021-07-20 22:10:00|2309.89|2308.39|2309.54|2308.04|2310.02|2308.52|2309.54|2308.04|0
1626819300000|2021-07-20 22:15:00|2309.56|2308.06|2309.96|2308.46|2310.07|2308.57|2309.54|2308.04|0
1626819600000|2021-07-20 22:20:00|2309.97|2308.47|2310.29|2308.79|2310.29|2308.79|2309.87|2308.37|0
1626819900000|2021-07-20 22:25:00|2310.28|2308.78|2309.71|2308.21|2310.29|2308.79|2309.44|2307.94|0
1626820200000|2021-07-20 22:30:00|2309.66|2308.16|2309.82|2308.32|2309.82|2308.32|2309.61|2308.11|0
1626820500000|2021-07-20 22:35:00|2309.81|2308.31|2309.71|2308.21|2309.93|2308.43|2309.61|2308.11|0
1626820800000|2021-07-20 22:40:00|2309.7|2308.2|2309.88|2308.38|2310.09|2308.59|2309.61|2308.11|0
1626821100000|2021-07-20 22:45:00|2309.89|2308.39|2309.49|2307.99|2309.99|2308.49|2309.27|2307.77|0
1626821400000|2021-07-20 22:50:00|2309.48|2307.98|2309.38|2307.88|2309.49|2307.99|2309.38|2307.88|0
1626821700000|2021-07-20 22:55:00|2309.39|2307.89|2309.59|2308.09|2309.65|2308.15|2309.27|2307.77|0
1626822000000|2021-07-20 23:00:00|2309.57|2308.07|2309.33|2307.83|2309.59|2308.09|2309.27|2307.77|0
1626822300000|2021-07-20 23:05:00|2309.34|2307.84|2310.02|2308.52|2310.38|2308.88|2309.34|2307.84|0
1626822600000|2021-07-20 23:10:00|2310.03|2308.53|2310.91|2309.41|2311.02|2309.52|2310.02|2308.52|0
1626822900000|2021-07-20 23:15:00|2310.89|2309.39|2310.8|2309.3|2310.91|2309.41|2310.49|2308.99|0
1626823200000|2021-07-20 23:20:00|2310.84|2309.34|2311.02|2309.52|2311.33|2309.83|2310.84|2309.34|0
1626823500000|2021-07-20 23:25:00|2311.01|2309.51|2311.02|2309.52|2311.33|2309.83|2310.91|2309.41|0
1626823800000|2021-07-20 23:30:00|2311.01|2309.51|2311.12|2309.62|2311.17|2309.67|2310.91|2309.41|0
1626824100000|2021-07-20 23:35:00|2311.11|2309.61|2310.59|2309.09|2311.11|2309.61|2310.38|2308.88|0
1626824400000|2021-07-20 23:40:00|2310.6|2309.1|2310.59|2309.09|2310.8|2309.3|2310.59|2309.09|0
1626824700000|2021-07-20 23:45:00|2310.57|2309.07|2310.23|2308.73|2310.59|2309.09|2310.12|2308.62|0
1626825000000|2021-07-20 23:50:00|2310.25|2308.75|2310.72|2309.22|2310.82|2309.32|2310.25|2308.75|0
1626825300000|2021-07-20 23:55:00|2310.73|2309.23|2310.72|2309.22|2311.04|2309.54|2310.61|2309.11|0
1626825600000|2021-07-21 00:00:00|2310.71|2309.21|2308.87|2307.37|2310.77|2309.27|2308.66|2307.16|0
1626825900000|2021-07-21 00:05:00|2308.85|2307.35|2308.76|2307.26|2309.3|2307.8|2308.3|2306.8|0
1626826200000|2021-07-21 00:10:00|2308.78|2307.28|2308.98|2307.48|2309.19|2307.69|2308.51|2307.01|0
1626826500000|2021-07-21 00:15:00|2308.97|2307.47|2309.41|2307.91|2310.98|2309.48|2308.65|2307.15|0
1626826800000|2021-07-21 00:20:00|2309.4|2307.9|2311.11|2309.61|2311.61|2310.11|2309.16|2307.66|0
1626827100000|2021-07-21 00:25:00|2311.04|2309.54|2310.87|2309.37|2311.11|2309.61|2309.61|2308.11|0
1626827400000|2021-07-21 00:30:00|2310.89|2309.39|2312.32|2310.82|2312.83|2311.33|2310.89|2309.39|0
1626827700000|2021-07-21 00:35:00|2312.31|2310.81|2312.31|2310.81|2312.56|2311.06|2311.31|2309.81|0
1626828000000|2021-07-21 00:40:00|2312.32|2310.82|2314.9|2313.4|2314.9|2313.4|2312.1|2310.6|0
1626828300000|2021-07-21 00:45:00|2314.91|2313.41|2314.95|2313.45|2315.71|2314.21|2314.6|2313.1|0
1626828600000|2021-07-21 00:50:00|2314.94|2313.44|2315.14|2313.64|2315.45|2313.95|2314.71|2313.21|0
1626828900000|2021-07-21 00:55:00|2315.24|2313.74|2314.65|2313.15|2315.4|2313.9|2314.4|2312.9|0
1626829200000|2021-07-21 01:00:00|2314.58|2313.08|2312.34|2310.84|2314.67|2313.17|2311.79|2310.29|0
1626829500000|2021-07-21 01:05:00|2312.33|2310.83|2312.71|2311.21|2312.86|2311.36|2311.92|2310.42|0
1626829800000|2021-07-21 01:10:00|2312.75|2311.25|2312.83|2311.33|2312.86|2311.36|2312.08|2310.58|0
1626830100000|2021-07-21 01:15:00|2312.84|2311.34|2312.84|2311.34|2313.11|2311.61|2311.93|2310.43|0
1626830400000|2021-07-21 01:20:00|2312.85|2311.35|2313.58|2312.08|2313.95|2312.45|2312.59|2311.09|0
1626830700000|2021-07-21 01:25:00|2313.72|2312.22|2312.99|2311.49|2313.99|2312.49|2312.75|2311.25|0
1626831000000|2021-07-21 01:30:00|2312.91|2311.41|2311.29|2309.79|2313.02|2311.52|2310|2308.5|0
1626831300000|2021-07-21 01:35:00|2311.28|2309.78|2312.25|2310.75|2312.51|2311.01|2311.1|2309.6|0
1626831600000|2021-07-21 01:40:00|2312.26|2310.76|2311.05|2309.55|2312.54|2311.04|2310.76|2309.26|0
1626831900000|2021-07-21 01:45:00|2311.04|2309.54|2310.16|2308.66|2311.91|2310.41|2309.56|2308.06|0
1626832200000|2021-07-21 01:50:00|2310.2|2308.7|2310.54|2309.04|2310.91|2309.41|2310.04|2308.54|0
1626832500000|2021-07-21 01:55:00|2310.51|2309.01|2308.58|2307.08|2310.54|2309.04|2307.56|2306.06|0
1626832800000|2021-07-21 02:00:00|2308.52|2307.02|2305.87|2304.37|2308.52|2307.02|2305.87|2304.37|0
1626833100000|2021-07-21 02:05:00|2306.1|2304.6|2305.56|2304.06|2306.49|2304.99|2304.91|2303.41|0
1626833400000|2021-07-21 02:10:00|2305.48|2303.98|2305.06|2303.56|2305.53|2304.03|2304.76|2303.26|0
1626833700000|2021-07-21 02:15:00|2305.03|2303.53|2304.09|2302.59|2305.79|2304.29|2303.99|2302.49|0
1626834000000|2021-07-21 02:20:00|2304.07|2302.57|2302.59|2301.09|2304.25|2302.75|2302.58|2301.08|0
1626834300000|2021-07-21 02:25:00|2302.62|2301.12|2302.22|2300.72|2303.09|2301.59|2301.93|2300.43|0
1626834600000|2021-07-21 02:30:00|2302.26|2300.76|2301.7|2300.2|2303.23|2301.73|2301.69|2300.19|0
1626834900000|2021-07-21 02:35:00|2301.69|2300.19|2303.19|2301.69|2303.69|2302.19|2301.69|2300.19|0
1626835200000|2021-07-21 02:40:00|2303.2|2301.7|2302.66|2301.16|2303.67|2302.17|2302.42|2300.92|0
1626835500000|2021-07-21 02:45:00|2302.65|2301.15|2301.6|2300.1|2302.67|2301.17|2300.99|2299.49|0
1626835800000|2021-07-21 02:50:00|2301.59|2300.09|2302.1|2300.6|2302.12|2300.62|2301.1|2299.6|0
1626836100000|2021-07-21 02:55:00|2302.09|2300.59|2301.86|2300.36|2302.12|2300.62|2301.61|2300.11|0
1626836400000|2021-07-21 03:00:00|2301.88|2300.38|2303.31|2301.81|2303.31|2301.81|2301.85|2300.35|0
1626836700000|2021-07-21 03:05:00|2303.33|2301.83|2303.8|2302.3|2304.33|2302.83|2303.33|2301.83|0
1626837000000|2021-07-21 03:10:00|2303.79|2302.29|2303.28|2301.78|2304.06|2302.56|2303.28|2301.78|0
1626837300000|2021-07-21 03:15:00|2303.32|2301.82|2304.44|2302.94|2304.58|2303.08|2303.28|2301.78|0
1626837600000|2021-07-21 03:20:00|2304.48|2302.98|2304.56|2303.06|2304.81|2303.31|2304.18|2302.68|0
1626837900000|2021-07-21 03:25:00|2304.55|2303.05|2305.11|2303.61|2305.11|2303.61|2304.15|2302.65|0
1626838200000|2021-07-21 03:30:00|2305.1|2303.6|2304.86|2303.36|2305.61|2304.11|2304.62|2303.12|0
1626838500000|2021-07-21 03:35:00|2304.85|2303.35|2303.37|2301.87|2305.13|2303.63|2303.09|2301.59|0
1626838800000|2021-07-21 03:40:00|2303.41|2301.91|2303.61|2302.11|2304.61|2303.11|2303.41|2301.91|0
1626839100000|2021-07-21 03:45:00|2303.6|2302.1|2302.63|2301.13|2303.84|2302.34|2302.62|2301.12|0
1626839400000|2021-07-21 03:50:00|2302.71|2301.21|2303.39|2301.89|2303.39|2301.89|2302.71|2301.21|0
1626839700000|2021-07-21 03:55:00|2303.38|2301.88|2303.86|2302.36|2303.98|2302.48|2303.38|2301.88|0
1626840000000|2021-07-21 04:00:00|2303.83|2302.33|2305.61|2304.11|2305.61|2304.11|2303.33|2301.83|0
1626840300000|2021-07-21 04:05:00|2305.6|2304.1|2306.08|2304.58|2306.1|2304.6|2305.33|2303.83|0
1626840600000|2021-07-21 04:10:00|2306.07|2304.57|2304.69|2303.19|2306.08|2304.58|2304.59|2303.09|0
1626840900000|2021-07-21 04:15:00|2304.73|2303.23|2305.33|2303.83|2305.59|2304.09|2304.73|2303.23|0
1626841200000|2021-07-21 04:20:00|2305.32|2303.82|2304.92|2303.42|2305.33|2303.83|2304.58|2303.08|0
1626841500000|2021-07-21 04:25:00|2304.93|2303.43|2304.33|2302.83|2305.08|2303.58|2304.33|2302.83|0
1626841800000|2021-07-21 04:30:00|2304.37|2302.87|2304.57|2303.07|2304.82|2303.32|2304.05|2302.55|0
1626842100000|2021-07-21 04:35:00|2304.58|2303.08|2304.95|2303.45|2305.1|2303.6|2304.32|2302.82|0
1626842400000|2021-07-21 04:40:00|2304.98|2303.48|2305.1|2303.6|2305.6|2304.1|2304.83|2303.33|0
1626842700000|2021-07-21 04:45:00|2305.06|2303.56|2304.73|2303.23|2305.06|2303.56|2304.73|2303.23|0
1626843000000|2021-07-21 04:50:00|2304.51|2303.01|2303.12|2301.62|2304.51|2303.01|2303.02|2301.52|0
1626843300000|2021-07-21 04:55:00|2303.08|2301.58|2300.51|2299.01|2303.08|2301.58|2300.51|2299.01|0
1626843600000|2021-07-21 05:00:00|2300.48|2298.98|2305.31|2303.81|2305.31|2303.81|2300.37|2298.87|0
1626843900000|2021-07-21 05:05:00|2305.32|2303.82|2305.32|2303.82|2306.16|2304.66|2305.06|2303.56|0
1626844200000|2021-07-21 05:10:00|2305.31|2303.81|2305.62|2304.12|2306.13|2304.63|2305.11|2303.61|0
1626844500000|2021-07-21 05:15:00|2305.66|2304.16|2305.39|2303.89|2305.73|2304.23|2304.87|2303.37|0
1626844800000|2021-07-21 05:20:00|2305.46|2303.96|2306.13|2304.63|2306.13|2304.63|2305.37|2303.87|0
1626845100000|2021-07-21 05:25:00|2306.09|2304.59|2307.3|2305.8|2307.4|2305.9|2305.99|2304.49|0
1626845400000|2021-07-21 05:30:00|2307.31|2305.81|2307.92|2306.42|2308.61|2307.11|2307.16|2305.66|0
1626845700000|2021-07-21 05:35:00|2307.89|2306.39|2307.11|2305.61|2307.89|2306.39|2307.07|2305.57|0
1626846000000|2021-07-21 05:40:00|2307.15|2305.65|2307.7|2306.2|2307.85|2306.35|2306.7|2305.2|0
1626846300000|2021-07-21 05:45:00|2307.66|2306.16|2307.95|2306.45|2308.09|2306.59|2307.57|2306.07|0
1626846600000|2021-07-21 05:50:00|2307.99|2306.49|2305.91|2304.41|2308.2|2306.7|2305.66|2304.16|0
1626846900000|2021-07-21 05:55:00|2305.77|2304.27|2306.47|2304.97|2306.63|2305.13|2305.63|2304.13|0
1626847200000|2021-07-21 06:00:00|2306.44|2304.94|2309.19|2307.69|2310.05|2308.55|2306.37|2304.87|0
1626847500000|2021-07-21 06:05:00|2309.18|2307.68|2307.67|2306.17|2309.18|2307.68|2307.16|2305.66|0
1626847800000|2021-07-21 06:10:00|2307.75|2306.25|2309.48|2307.98|2309.69|2308.19|2307.66|2306.16|0
1626848100000|2021-07-21 06:15:00|2309.49|2307.99|2309.95|2308.45|2311.06|2309.56|2308.98|2307.48|0
1626848400000|2021-07-21 06:20:00|2309.99|2308.49|2309.91|2308.41|2310.69|2309.19|2309.44|2307.94|0
1626848700000|2021-07-21 06:25:00|2309.92|2308.42|2309.03|2307.53|2310.69|2309.19|2308.42|2306.92|0
1626849000000|2021-07-21 06:30:00|2308.99|2307.49|2306.29|2304.89|2309.43|2307.93|2306.29|2304.89|38
1626849300000|2021-07-21 06:35:00|2306.66|2305.26|2305.04|2303.64|2306.91|2305.51|2305.04|2303.64|26
1626849600000|2021-07-21 06:40:00|2305.16|2303.76|2307.41|2306.01|2307.41|2306.01|2305.04|2303.64|7
1626849900000|2021-07-21 06:45:00|2307.29|2305.89|2309.29|2307.89|2309.41|2308.01|2307.29|2305.89|5
1626850200000|2021-07-21 06:50:00|2309.41|2308.01|2309.91|2308.51|2310.41|2309.01|2309.41|2308.01|30
1626850500000|2021-07-21 06:55:00|2309.97|2308.47|2313.59|2312.09|2313.71|2312.21|2309.71|2308.21|0
1626850800000|2021-07-21 07:00:00|2313.58|2312.08|2324.96|2324.46|2327.84|2327.34|2313.56|2312.06|5147
1626851100000|2021-07-21 07:05:00|2324.84|2324.34|2322.09|2321.59|2325.09|2324.59|2317.96|2317.46|2701
1626851400000|2021-07-21 07:10:00|2321.96|2321.46|2324.59|2324.09|2325.09|2324.59|2319.71|2319.21|1921
1626851700000|2021-07-21 07:15:00|2324.71|2324.21|2322.84|2322.34|2325.84|2325.34|2320.84|2320.34|2042
1626852000000|2021-07-21 07:20:00|2322.71|2322.21|2322.84|2322.34|2324.46|2323.96|2320.84|2320.34|1538
1626852300000|2021-07-21 07:25:00|2322.59|2322.09|2321.84|2321.34|2324.09|2323.59|2320.34|2319.84|2204
1626852600000|2021-07-21 07:30:00|2321.96|2321.46|2323.71|2323.21|2325.09|2324.59|2321.59|2321.09|1266
1626852900000|2021-07-21 07:35:00|2323.59|2323.09|2323.96|2323.46|2325.34|2324.84|2322.34|2321.84|935
1626853200000|2021-07-21 07:40:00|2324.29|2323.79|2326.29|2325.79|2327.42|2326.92|2322.67|2322.17|1141
1626853500000|2021-07-21 07:45:00|2326.17|2325.67|2328.17|2327.67|2328.67|2328.17|2326.04|2325.54|980
1626853800000|2021-07-21 07:50:00|2327.92|2327.42|2328.92|2328.42|2330.42|2329.92|2327.92|2327.42|1484
1626854100000|2021-07-21 07:55:00|2328.79|2328.29|2330.29|2329.79|2331.79|2331.29|2328.67|2328.17|1381
1626854400000|2021-07-21 08:00:00|2330.42|2329.92|2329.17|2328.67|2332.17|2331.67|2328.92|2328.42|1186
1626854700000|2021-07-21 08:05:00|2329.29|2328.79|2329.17|2328.67|2330.42|2329.92|2328.79|2328.29|692
1626855000000|2021-07-21 08:10:00|2329.42|2328.92|2333.67|2333.17|2333.92|2333.42|2329.42|2328.92|938
1626855300000|2021-07-21 08:15:00|2333.42|2332.92|2332.04|2331.54|2334.92|2334.42|2331.67|2331.17|797
1626855600000|2021-07-21 08:20:00|2332.17|2331.67|2332.92|2332.42|2333.42|2332.92|2330.92|2330.42|913
1626855900000|2021-07-21 08:25:00|2333.04|2332.54|2332.79|2332.29|2333.04|2332.54|2331.42|2330.92|1075
1626856200000|2021-07-21 08:30:00|2332.92|2332.42|2334.92|2334.42|2335.67|2335.17|2331.92|2331.42|972
1626856500000|2021-07-21 08:35:00|2335.04|2334.54|2332.67|2332.17|2335.17|2334.67|2332.67|2332.17|468
1626856800000|2021-07-21 08:40:00|2332.79|2332.29|2330.04|2329.54|2333.04|2332.54|2330.04|2329.54|893
1626857100000|2021-07-21 08:45:00|2330.17|2329.67|2330.17|2329.67|2331.42|2330.92|2328.92|2328.42|651
1626857400000|2021-07-21 08:50:00|2330.29|2329.79|2327.17|2326.67|2331.04|2330.54|2327.17|2326.67|770
1626857700000|2021-07-21 08:55:00|2327.29|2326.79|2326.04|2325.54|2328.67|2328.17|2325.92|2325.42|544
1626858000000|2021-07-21 09:00:00|2325.92|2325.42|2325.67|2325.17|2326.92|2326.42|2323.92|2323.42|626
1626858300000|2021-07-21 09:05:00|2325.79|2325.29|2325.04|2324.54|2327.54|2327.04|2324.42|2323.92|483
1626858600000|2021-07-21 09:10:00|2324.92|2324.42|2322.92|2322.42|2326.04|2325.54|2322.42|2321.92|680
1626858900000|2021-07-21 09:15:00|2323.29|2322.79|2324.42|2323.92|2325.67|2325.17|2322.42|2321.92|695
1626859200000|2021-07-21 09:20:00|2324.54|2324.04|2325.92|2325.42|2326.42|2325.92|2323.92|2323.42|541
1626859500000|2021-07-21 09:25:00|2325.79|2325.29|2326.17|2325.67|2326.17|2325.67|2323.92|2323.42|518
1626859800000|2021-07-21 09:30:00|2326.04|2325.54|2326.17|2325.67|2327.17|2326.67|2325.17|2324.67|639
1626860100000|2021-07-21 09:35:00|2325.92|2325.42|2327.29|2326.79|2327.29|2326.79|2325.67|2325.17|363
1626860400000|2021-07-21 09:40:00|2327.17|2326.67|2328.42|2327.92|2328.92|2328.42|2326.42|2325.92|379
1626860700000|2021-07-21 09:45:00|2328.29|2327.79|2329.92|2329.42|2329.92|2329.42|2327.67|2327.17|353
1626861000000|2021-07-21 09:50:00|2329.79|2329.29|2328.79|2328.29|2330.92|2330.42|2328.42|2327.92|772
1626861300000|2021-07-21 09:55:00|2328.67|2328.17|2328.17|2327.67|2329.42|2328.92|2328.04|2327.54|220
1626861600000|2021-07-21 10:00:00|2328.04|2327.54|2325.17|2324.67|2328.67|2328.17|2325.04|2324.54|377
1626861900000|2021-07-21 10:05:00|2325.29|2324.79|2327.42|2326.92|2327.67|2327.17|2324.92|2324.42|351
1626862200000|2021-07-21 10:10:00|2327.54|2327.04|2327.67|2327.17|2329.17|2328.67|2327.42|2326.92|295
1626862500000|2021-07-21 10:15:00|2327.54|2327.04|2326.67|2326.17|2327.67|2327.17|2325.42|2324.92|387
1626862800000|2021-07-21 10:20:00|2326.54|2326.04|2329.42|2328.92|2329.42|2328.92|2326.42|2325.92|240
1626863100000|2021-07-21 10:25:00|2329.29|2328.79|2328.67|2328.17|2329.67|2329.17|2328.67|2328.17|286
1626863400000|2021-07-21 10:30:00|2328.79|2328.29|2327.42|2326.92|2328.92|2328.42|2327.17|2326.67|344
1626863700000|2021-07-21 10:35:00|2327.54|2327.04|2328.42|2327.92|2328.92|2328.42|2327.54|2327.04|361
1626864000000|2021-07-21 10:40:00|2328.29|2327.79|2328.92|2328.42|2329.42|2328.92|2327.79|2327.29|225
1626864300000|2021-07-21 10:45:00|2328.79|2328.29|2328.17|2327.67|2329.42|2328.92|2327.79|2327.29|496
1626864600000|2021-07-21 10:50:00|2328.29|2327.79|2328.29|2327.79|2329.17|2328.67|2327.54|2327.04|283
1626864900000|2021-07-21 10:55:00|2328.42|2327.92|2329.17|2328.67|2329.67|2329.17|2327.54|2327.04|276
1626865200000|2021-07-21 11:00:00|2329.04|2328.54|2327.79|2327.29|2329.04|2328.54|2327.17|2326.67|441
1626865500000|2021-07-21 11:05:00|2327.92|2327.42|2327.92|2327.42|2329.42|2328.92|2327.17|2326.67|436
1626865800000|2021-07-21 11:10:00|2327.79|2327.29|2326.92|2326.42|2327.79|2327.29|2326.29|2325.79|240
1626866100000|2021-07-21 11:15:00|2326.79|2326.29|2325.92|2325.42|2326.92|2326.42|2325.17|2324.67|462
1626866400000|2021-07-21 11:20:00|2325.79|2325.29|2322.17|2321.67|2325.92|2325.42|2322.17|2321.67|534
1626866700000|2021-07-21 11:25:00|2321.92|2321.42|2321.54|2321.04|2322.67|2322.17|2320.67|2320.17|798
1626867000000|2021-07-21 11:30:00|2321.42|2320.92|2320.67|2320.17|2322.29|2321.79|2320.42|2319.92|409
1626867300000|2021-07-21 11:35:00|2320.79|2320.29|2321.42|2320.92|2322.92|2322.42|2320.42|2319.92|452
1626867600000|2021-07-21 11:40:00|2321.3|2320.8|2322.8|2322.3|2322.8|2322.3|2319.05|2318.55|905
1626867900000|2021-07-21 11:45:00|2322.67|2322.17|2321.55|2321.05|2323.55|2323.05|2321.42|2320.92|386
1626868200000|2021-07-21 11:50:00|2321.67|2321.17|2319.8|2319.3|2321.8|2321.3|2319.42|2318.92|629
1626868500000|2021-07-21 11:55:00|2319.92|2319.42|2320.05|2319.55|2320.05|2319.55|2318.3|2317.8|337
1626868800000|2021-07-21 12:00:00|2320.17|2319.67|2320.3|2319.8|2321.3|2320.8|2319.3|2318.8|503
1626869100000|2021-07-21 12:05:00|2320.17|2319.67|2322.05|2321.55|2322.42|2321.92|2320.17|2319.67|403
1626869400000|2021-07-21 12:10:00|2321.92|2321.42|2322.05|2321.55|2322.05|2321.55|2320.55|2320.05|440
1626869700000|2021-07-21 12:15:00|2321.92|2321.42|2321.42|2320.92|2322.3|2321.8|2320.55|2320.05|337
1626870000000|2021-07-21 12:20:00|2321.3|2320.8|2322.55|2322.05|2322.55|2322.05|2320.3|2319.8|518
1626870300000|2021-07-21 12:25:00|2322.67|2322.17|2323.3|2322.8|2324.05|2323.55|2322.3|2321.8|612
1626870600000|2021-07-21 12:30:00|2323.42|2322.92|2324.55|2324.05|2325.17|2324.67|2323.05|2322.55|397
1626870900000|2021-07-21 12:35:00|2324.8|2324.3|2325.17|2324.67|2325.8|2325.3|2324.55|2324.05|393
1626871200000|2021-07-21 12:40:00|2325.05|2324.55|2326.17|2325.67|2326.8|2326.3|2325.05|2324.55|387
1626871500000|2021-07-21 12:45:00|2326.05|2325.55|2328.3|2327.8|2328.3|2327.8|2326.05|2325.55|541
1626871800000|2021-07-21 12:50:00|2328.42|2327.92|2329.05|2328.55|2329.05|2328.55|2327.05|2326.55|376
1626872100000|2021-07-21 12:55:00|2328.92|2328.42|2329.8|2329.3|2329.8|2329.3|2328.17|2327.67|513
1626872400000|2021-07-21 13:00:00|2330.05|2329.55|2329.3|2328.8|2331.05|2330.55|2328.3|2327.8|847
1626872700000|2021-07-21 13:05:00|2329.17|2328.67|2330.05|2329.55|2330.3|2329.8|2328.3|2327.8|302
1626873000000|2021-07-21 13:10:00|2330.17|2329.67|2331.42|2330.92|2331.8|2331.3|2330.17|2329.67|430
1626873300000|2021-07-21 13:15:00|2331.3|2330.8|2331.05|2330.55|2332.3|2331.8|2330.8|2330.3|484
1626873600000|2021-07-21 13:20:00|2331.3|2330.8|2332.8|2332.3|2333.55|2333.05|2331.3|2330.8|631
1626873900000|2021-07-21 13:25:00|2332.92|2332.42|2332.17|2331.67|2333.05|2332.55|2332.05|2331.55|396
1626874200000|2021-07-21 13:30:00|2332.05|2331.55|2334.55|2334.05|2334.8|2334.3|2332.05|2331.55|937
1626874500000|2021-07-21 13:35:00|2334.8|2334.3|2334.05|2333.55|2335.8|2335.3|2333.8|2333.3|839
1626874800000|2021-07-21 13:40:00|2333.92|2333.42|2334.55|2334.05|2334.8|2334.3|2333.05|2332.55|704
1626875100000|2021-07-21 13:45:00|2334.67|2334.17|2336.05|2335.55|2336.92|2336.42|2334.42|2333.92|906
1626875400000|2021-07-21 13:50:00|2336.17|2335.67|2336.55|2336.05|2337.3|2336.8|2335.92|2335.42|1033
1626875700000|2021-07-21 13:55:00|2336.67|2336.17|2336.17|2335.67|2337.42|2336.92|2335.55|2335.05|1280
1626876000000|2021-07-21 14:00:00|2336.05|2335.55|2337.05|2336.55|2338.67|2338.17|2335.8|2335.3|920
1626876300000|2021-07-21 14:05:00|2336.92|2336.42|2338.3|2337.8|2339.3|2338.8|2336.8|2336.3|624
1626876600000|2021-07-21 14:10:00|2337.98|2337.48|2337.85|2337.35|2338.73|2338.23|2336.98|2336.48|512
1626876900000|2021-07-21 14:15:00|2337.98|2337.48|2336.98|2336.48|2338.73|2338.23|2335.73|2335.23|731
1626877200000|2021-07-21 14:20:00|2337.1|2336.6|2335.1|2334.6|2337.73|2337.23|2334.98|2334.48|940
1626877500000|2021-07-21 14:25:00|2335.23|2334.73|2332.1|2331.6|2335.98|2335.48|2331.98|2331.48|707
1626877800000|2021-07-21 14:30:00|2331.98|2331.48|2331.48|2330.98|2333.23|2332.73|2330.98|2330.48|863
1626878100000|2021-07-21 14:35:00|2331.73|2331.23|2333.48|2332.98|2333.98|2333.48|2331.6|2331.1|795
1626878400000|2021-07-21 14:40:00|2333.6|2333.1|2335.23|2334.73|2336.23|2335.73|2333.6|2333.1|1055
1626878700000|2021-07-21 14:45:00|2335.1|2334.6|2333.23|2332.73|2335.98|2335.48|2332.73|2332.23|887
1626879000000|2021-07-21 14:50:00|2333.35|2332.85|2333.23|2332.73|2334.98|2334.48|2332.98|2332.48|706
1626879300000|2021-07-21 14:55:00|2333.1|2332.6|2333.73|2333.23|2334.73|2334.23|2333.1|2332.6|604
1626879600000|2021-07-21 15:00:00|2333.6|2333.1|2333.73|2333.23|2334.35|2333.85|2332.48|2331.98|878
1626879900000|2021-07-21 15:05:00|2333.85|2333.35|2333.73|2333.23|2334.73|2334.23|2333.35|2332.85|532
1626880200000|2021-07-21 15:10:00|2333.48|2332.98|2335.73|2335.23|2335.73|2335.23|2333.1|2332.6|1364
1626880500000|2021-07-21 15:15:00|2335.85|2335.35|2337.23|2336.73|2337.35|2336.85|2335.73|2335.23|1888
1626880800000|2021-07-21 15:20:00|2337.35|2336.85|2335|2333.5|2337.48|2336.98|2334.1|2333.5|1560
1626881100000|2021-07-21 15:25:00|2335.08|2333.58|2335.91|2334.41|2336.73|2335.23|2334.91|2333.41|1091
1626881400000|2021-07-21 15:30:00|2335.89|2334.39|2334.55|2333.15|2336.3|2334.9|2334.05|2332.65|309
1626881700000|2021-07-21 15:35:00|2334.43|2333.03|2334.55|2333.15|2335.3|2333.9|2334.43|2333.03|214
1626882000000|2021-07-21 15:40:00|2334.43|2333.03|2335.3|2333.9|2335.68|2334.28|2334.3|2332.9|94
1626882300000|2021-07-21 15:45:00|2335.18|2333.78|2335.93|2334.53|2336.18|2334.78|2335.05|2333.65|22
1626882600000|2021-07-21 15:50:00|2335.8|2334.4|2336.8|2335.4|2336.8|2335.4|2335.3|2333.9|13
1626882900000|2021-07-21 15:55:00|2336.68|2335.28|2336.35|2334.85|2337.05|2335.65|2335.8|2334.4|13
1626883200000|2021-07-21 16:00:00|2336.34|2334.84|2336.27|2334.77|2336.82|2335.32|2336.03|2334.53|0
1626883500000|2021-07-21 16:05:00|2336.24|2334.74|2336.81|2335.31|2336.82|2335.32|2336.07|2334.57|0
1626883800000|2021-07-21 16:10:00|2336.82|2335.32|2336.27|2334.77|2337.08|2335.58|2336.24|2334.74|0
1626884100000|2021-07-21 16:15:00|2336.26|2334.76|2336.77|2335.27|2336.79|2335.29|2336.25|2334.75|0
1626884400000|2021-07-21 16:20:00|2336.84|2335.34|2336.17|2334.67|2337.04|2335.54|2336.17|2334.67|0
1626884700000|2021-07-21 16:25:00|2336.15|2334.65|2335.89|2334.39|2336.42|2334.92|2335.41|2333.91|0
1626885000000|2021-07-21 16:30:00|2335.9|2334.4|2334.93|2333.43|2336.2|2334.7|2334.91|2333.41|0
1626885300000|2021-07-21 16:35:00|2334.95|2333.45|2334.67|2333.17|2334.96|2333.46|2334.44|2332.94|0
1626885600000|2021-07-21 16:40:00|2334.69|2333.19|2335.23|2333.73|2335.26|2333.76|2334.43|2332.93|0
1626885900000|2021-07-21 16:45:00|2335.24|2333.74|2335.19|2333.69|2335.48|2333.98|2334.69|2333.19|0
1626886200000|2021-07-21 16:50:00|2335.17|2333.67|2335.41|2333.91|2335.67|2334.17|2334.63|2333.13|0
1626886500000|2021-07-21 16:55:00|2335.4|2333.9|2335.01|2333.51|2335.63|2334.13|2334.76|2333.26|0
1626886800000|2021-07-21 17:00:00|2335.02|2333.52|2335.57|2334.07|2335.82|2334.32|2335.01|2333.51|0
1626887100000|2021-07-21 17:05:00|2335.59|2334.09|2336.07|2334.57|2336.33|2334.83|2335.56|2334.06|0
1626887400000|2021-07-21 17:10:00|2336.08|2334.58|2335.76|2334.26|2336.16|2334.66|2335.59|2334.09|0
1626887700000|2021-07-21 17:15:00|2335.77|2334.27|2335.73|2334.23|2336.52|2335.02|2335.48|2333.98|0
1626888000000|2021-07-21 17:20:00|2335.74|2334.24|2336.35|2334.85|2336.63|2335.13|2335.71|2334.21|0
1626888300000|2021-07-21 17:25:00|2336.37|2334.87|2336.87|2335.37|2337.13|2335.63|2336.35|2334.85|0
1626888600000|2021-07-21 17:30:00|2336.88|2335.38|2337.13|2335.63|2337.39|2335.89|2336.65|2335.15|0
1626888900000|2021-07-21 17:35:00|2337.12|2335.62|2336.62|2335.12|2337.14|2335.64|2336.57|2335.07|0
1626889200000|2021-07-21 17:40:00|2336.6|2335.1|2337.13|2335.63|2337.66|2336.16|2336.6|2335.1|0
1626889500000|2021-07-21 17:45:00|2337.14|2335.64|2338.09|2336.59|2338.09|2336.59|2337.13|2335.63|0
1626889800000|2021-07-21 17:50:00|2338.1|2336.6|2338.61|2337.11|2338.84|2337.34|2337.88|2336.38|0
1626890100000|2021-07-21 17:55:00|2338.6|2337.1|2339.14|2337.64|2339.38|2337.88|2338.6|2337.1|0
1626890400000|2021-07-21 18:00:00|2339.16|2337.66|2339.14|2337.64|2339.41|2337.91|2338.84|2337.34|0
1626890700000|2021-07-21 18:05:00|2339.13|2337.63|2338.91|2337.41|2339.42|2337.92|2338.64|2337.14|0
1626891000000|2021-07-21 18:10:00|2338.92|2337.42|2338.63|2337.13|2338.94|2337.44|2338.59|2337.09|0
1626891300000|2021-07-21 18:15:00|2338.65|2337.15|2338.33|2336.83|2339.05|2337.55|2338.31|2336.81|0
1626891600000|2021-07-21 18:20:00|2338.34|2336.84|2338.37|2336.87|2338.62|2337.12|2338.07|2336.57|0
1626891900000|2021-07-21 18:25:00|2338.38|2336.88|2338.67|2337.17|2338.89|2337.39|2338.1|2336.6|0
1626892200000|2021-07-21 18:30:00|2338.68|2337.18|2339.2|2337.7|2339.48|2337.98|2338.68|2337.18|0
1626892500000|2021-07-21 18:35:00|2339.19|2337.69|2339.45|2337.95|2339.45|2337.95|2339.16|2337.66|0
1626892800000|2021-07-21 18:40:00|2339.44|2337.94|2339.35|2337.85|2339.65|2338.15|2339.1|2337.6|0
1626893100000|2021-07-21 18:45:00|2339.37|2337.87|2339.28|2337.78|2339.65|2338.15|2339.27|2337.77|0
1626893400000|2021-07-21 18:50:00|2339.29|2337.79|2339.28|2337.78|2339.57|2338.07|2339.28|2337.78|0
1626893700000|2021-07-21 18:55:00|2339.29|2337.79|2339.82|2338.32|2339.82|2338.32|2339.28|2337.78|0
1626894000000|2021-07-21 19:00:00|2339.81|2338.31|2339.61|2338.11|2339.86|2338.36|2339.32|2337.82|0
1626894300000|2021-07-21 19:05:00|2339.62|2338.12|2340.45|2338.95|2340.46|2338.96|2339.6|2338.1|0
1626894600000|2021-07-21 19:10:00|2340.47|2338.97|2339.35|2337.85|2340.83|2339.33|2339.32|2337.82|0
1626894900000|2021-07-21 19:15:00|2339.42|2337.92|2339.84|2338.34|2340.12|2338.62|2339.32|2337.82|0
1626895200000|2021-07-21 19:20:00|2339.85|2338.35|2339.57|2338.07|2340.1|2338.6|2339.56|2338.06|0
1626895500000|2021-07-21 19:25:00|2339.56|2338.06|2339.02|2337.52|2339.82|2338.32|2338.5|2337|0
1626895800000|2021-07-21 19:30:00|2339|2337.5|2339.56|2338.06|2339.57|2338.07|2338.74|2337.24|0
1626896100000|2021-07-21 19:35:00|2339.55|2338.05|2338.76|2337.26|2339.86|2338.36|2338.76|2337.26|0
1626896400000|2021-07-21 19:40:00|2338.77|2337.27|2338.27|2336.77|2339.26|2337.76|2338.26|2336.76|0
1626896700000|2021-07-21 19:45:00|2338.26|2336.76|2336.96|2335.46|2338.52|2337.02|2336.95|2335.45|0
1626897000000|2021-07-21 19:50:00|2336.95|2335.45|2339.9|2338.4|2340.44|2338.94|2336.35|2334.85|0
1626897300000|2021-07-21 19:55:00|2339.91|2338.41|2340.34|2338.84|2341.1|2339.6|2338.9|2337.4|0
1626897600000|2021-07-21 20:00:00|2340.33|2338.83|2340.93|2339.43|2341.42|2339.92|2339.95|2338.45|0
1626897900000|2021-07-21 20:05:00|2340.95|2339.45|2340.7|2339.2|2341.14|2339.64|2340.7|2339.2|0
1626898200000|2021-07-21 20:10:00|2340.72|2339.22|2340.91|2339.41|2340.91|2339.41|2340.59|2339.09|0
1626898500000|2021-07-21 20:15:00|2340.89|2339.39|2340.98|2339.48|2341.23|2339.73|2340.8|2339.3|0
1626898800000|2021-07-21 20:20:00|2340.97|2339.47|2340.97|2339.47|2341.08|2339.58|2340.86|2339.36|0
1626899100000|2021-07-21 20:25:00|2340.98|2339.48|2340.86|2339.36|2341.08|2339.58|2340.86|2339.36|0
1626899400000|2021-07-21 20:30:00|2340.88|2339.38|2340.97|2339.47|2340.97|2339.47|2340.88|2339.38|0
1626899700000|2021-07-21 20:35:00|2340.96|2339.46|2340.97|2339.47|2341.08|2339.58|2340.86|2339.36|0
1626900000000|2021-07-21 20:40:00|2340.99|2339.49|2341.23|2339.73|2341.23|2339.73|2340.97|2339.47|0
1626900300000|2021-07-21 20:45:00|2341.21|2339.71|2341.23|2339.73|2341.33|2339.83|2341.08|2339.58|0
1626900600000|2021-07-21 20:50:00|2341.28|2339.78|2341.65|2340.15|2341.75|2340.25|2341.28|2339.78|0
1626900900000|2021-07-21 20:55:00|2341.66|2340.16|2341.82|2340.32|2341.92|2340.42|2341.65|2340.15|0
1626901200000|2021-07-21 21:00:00|2341.84|2340.34|2342.07|2340.57|2342.24|2340.74|2341.75|2340.25|0
1626901500000|2021-07-21 21:05:00|2342.06|2340.56|2341.97|2340.47|2342.06|2340.56|2341.97|2340.47|0
1626901800000|2021-07-21 21:10:00|2342.06|2340.56|2342.02|2340.52|2342.06|2340.56|2342.02|2340.52|0
1626902100000|2021-07-21 21:15:00|2341.97|2340.47|2341.97|2340.47|2341.97|2340.47|2341.97|2340.47|0
1626902400000|2021-07-21 21:20:00|2342.02|2340.52|2342.01|2340.51|2342.02|2340.52|2342.01|2340.51|0
1626902700000|2021-07-21 21:25:00|2341.96|2340.46|2341.96|2340.46|2342.01|2340.51|2341.92|2340.42|0
1626903000000|2021-07-21 21:30:00|2342.01|2340.51|2341.96|2340.46|2342.01|2340.51|2341.96|2340.46|0
1626903300000|2021-07-21 21:35:00|2341.92|2340.42|2342.01|2340.51|2342.01|2340.51|2341.92|2340.42|0
1626903600000|2021-07-21 21:40:00|2341.92|2340.42|2341.96|2340.46|2342.01|2340.51|2341.92|2340.42|0
1626903900000|2021-07-21 21:45:00|2342.01|2340.51|2341.83|2340.33|2342.01|2340.51|2341.83|2340.33|0
1626904500000|2021-07-21 21:55:00|2341.88|2340.38|2341.88|2340.38|2341.92|2340.42|2341.88|2340.38|0
1626904800000|2021-07-21 22:00:00|2341.86|2340.36|2341.41|2339.91|2341.99|2340.49|2340.94|2339.44|0
1626905100000|2021-07-21 22:05:00|2341.46|2339.96|2341.39|2339.89|2341.51|2340.01|2341.13|2339.63|0
1626905400000|2021-07-21 22:10:00|2341.44|2339.94|2341.39|2339.89|2341.6|2340.1|2341.39|2339.89|0
1626905700000|2021-07-21 22:15:00|2341.38|2339.88|2341.07|2339.57|2341.38|2339.88|2340.81|2339.31|0
1626906000000|2021-07-21 22:20:00|2341.09|2339.59|2339.67|2338.17|2341.18|2339.68|2339.67|2338.17|0
1626906300000|2021-07-21 22:25:00|2339.68|2338.18|2339.77|2338.27|2339.98|2338.48|2339.68|2338.18|0
1626906600000|2021-07-21 22:30:00|2339.79|2338.29|2339.87|2338.37|2339.97|2338.47|2339.76|2338.26|0
1626906900000|2021-07-21 22:35:00|2339.88|2338.38|2339.97|2338.47|2339.97|2338.47|2339.87|2338.37|0
1626907200000|2021-07-21 22:40:00|2339.96|2338.46|2339.54|2338.04|2339.96|2338.46|2339.33|2337.83|0
1626907500000|2021-07-21 22:45:00|2339.55|2338.05|2340.01|2338.51|2340.01|2338.51|2339.54|2338.04|0
1626907800000|2021-07-21 22:50:00|2340|2338.5|2339.69|2338.19|2340.01|2338.51|2339.69|2338.19|0
1626908100000|2021-07-21 22:55:00|2339.7|2338.2|2339.69|2338.19|2339.79|2338.29|2339.69|2338.19|0
1626908400000|2021-07-21 23:00:00|2339.71|2338.21|2340.97|2339.47|2340.97|2339.47|2339.71|2338.21|0
1626908700000|2021-07-21 23:05:00|2340.96|2339.46|2340.44|2338.94|2340.97|2339.47|2340.44|2338.94|0
1626909000000|2021-07-21 23:10:00|2340.46|2338.96|2340.69|2339.19|2340.79|2339.29|2340.44|2338.94|0
1626909300000|2021-07-21 23:15:00|2340.71|2339.21|2340.79|2339.29|2340.79|2339.29|2340.69|2339.19|0
1626909600000|2021-07-21 23:20:00|2340.74|2339.24|2340.9|2339.4|2340.9|2339.4|2340.69|2339.19|0
1626909900000|2021-07-21 23:25:00|2340.91|2339.41|2340.9|2339.4|2341.01|2339.51|2340.69|2339.19|0
1626910200000|2021-07-21 23:30:00|2340.89|2339.39|2340.04|2338.54|2340.9|2339.4|2339.83|2338.33|0
1626910500000|2021-07-21 23:35:00|2340.06|2338.56|2341.39|2339.89|2341.6|2340.1|2339.69|2338.19|0
1626910800000|2021-07-21 23:40:00|2341.41|2339.91|2341.39|2339.89|2341.5|2340|2341.29|2339.79|0
1626911100000|2021-07-21 23:45:00|2341.38|2339.88|2341.85|2340.35|2341.85|2340.35|2341.28|2339.78|0
1626911400000|2021-07-21 23:50:00|2341.83|2340.33|2340.52|2339.02|2341.95|2340.45|2340.52|2339.02|0
1626911700000|2021-07-21 23:55:00|2340.53|2339.03|2340.09|2338.59|2340.62|2339.12|2339.99|2338.49|0
1626912000000|2021-07-22 00:00:00|2340.07|2338.57|2339.88|2338.38|2340.07|2338.57|2339.52|2338.02|0
1626912300000|2021-07-22 00:05:00|2339.89|2338.39|2339.52|2338.02|2339.99|2338.49|2339.1|2337.6|0
1626912600000|2021-07-22 00:10:00|2339.53|2338.03|2340.09|2338.59|2340.2|2338.7|2339.52|2338.02|0
1626912900000|2021-07-22 00:15:00|2340.1|2338.6|2340.93|2339.43|2341.5|2340|2340.09|2338.59|0
1626913200000|2021-07-22 00:20:00|2340.94|2339.44|2341.59|2340.09|2341.6|2340.1|2340.94|2339.44|0
1626913500000|2021-07-22 00:25:00|2341.52|2340.02|2340.37|2338.87|2341.62|2340.12|2340.37|2338.87|0
1626913800000|2021-07-22 00:30:00|2340.36|2338.86|2339.87|2338.37|2340.37|2338.87|2339.61|2338.11|0
1626914100000|2021-07-22 00:35:00|2339.91|2338.41|2338.47|2336.97|2340.38|2338.88|2338.47|2336.97|0
1626914400000|2021-07-22 00:40:00|2338.48|2336.98|2338.12|2336.62|2338.64|2337.14|2337.99|2336.49|0
1626914700000|2021-07-22 00:45:00|2338.11|2336.61|2338.61|2337.11|2338.62|2337.12|2338.11|2336.61|0
1626915000000|2021-07-22 00:50:00|2338.64|2337.14|2338.8|2337.3|2339.11|2337.61|2338.64|2337.14|0
1626915300000|2021-07-22 00:55:00|2338.81|2337.31|2338.55|2337.05|2338.82|2337.32|2338.3|2336.8|0
1626915600000|2021-07-22 01:00:00|2338.57|2337.07|2338.79|2337.29|2338.8|2337.3|2338.3|2336.8|0
1626915900000|2021-07-22 01:05:00|2338.8|2337.3|2340.05|2338.55|2340.05|2338.55|2338.8|2337.3|0
1626916200000|2021-07-22 01:10:00|2340.04|2338.54|2340.56|2339.06|2340.58|2339.08|2340.03|2338.53|0
1626916500000|2021-07-22 01:15:00|2340.58|2339.08|2340.3|2338.8|2340.83|2339.33|2340.28|2338.78|0
1626916800000|2021-07-22 01:20:00|2340.31|2338.81|2339.74|2338.24|2341.05|2339.55|2339.74|2338.24|0
1626917100000|2021-07-22 01:25:00|2339.67|2338.17|2339.29|2337.79|2339.67|2338.17|2339.05|2337.55|0
1626917400000|2021-07-22 01:30:00|2339.3|2337.8|2340.54|2339.04|2340.54|2339.04|2339.14|2337.64|0
1626917700000|2021-07-22 01:35:00|2340.55|2339.05|2341.78|2340.28|2342.29|2340.79|2340.54|2339.04|0
1626918000000|2021-07-22 01:40:00|2341.77|2340.27|2342.45|2340.95|2342.85|2341.35|2341.77|2340.27|0
1626918300000|2021-07-22 01:45:00|2342.63|2341.13|2342.86|2341.36|2343.31|2341.81|2342.49|2340.99|0
1626918600000|2021-07-22 01:50:00|2342.87|2341.37|2342.74|2341.24|2343.61|2342.11|2342.74|2341.24|0
1626918900000|2021-07-22 01:55:00|2342.75|2341.25|2342.44|2340.94|2343.11|2341.61|2342.44|2340.94|0
1626919200000|2021-07-22 02:00:00|2342.45|2340.95|2341.92|2340.42|2342.71|2341.21|2341.92|2340.42|0
1626919500000|2021-07-22 02:05:00|2341.93|2340.43|2340.75|2339.25|2342.19|2340.69|2340.75|2339.25|0
1626919800000|2021-07-22 02:10:00|2340.76|2339.26|2341.59|2340.09|2341.75|2340.25|2340.76|2339.26|0
1626920100000|2021-07-22 02:15:00|2341.6|2340.1|2341.72|2340.22|2341.76|2340.26|2341.47|2339.97|0
1626920400000|2021-07-22 02:20:00|2341.73|2340.23|2341.98|2340.48|2341.99|2340.49|2341.72|2340.22|0
1626920700000|2021-07-22 02:25:00|2341.99|2340.49|2341.73|2340.23|2342|2340.5|2341.48|2339.98|0
1626921000000|2021-07-22 02:30:00|2341.72|2340.22|2341.46|2339.96|2342|2340.5|2341.46|2339.96|0
1626921300000|2021-07-22 02:35:00|2341.47|2339.97|2341.72|2340.22|2341.72|2340.22|2341.45|2339.95|0
1626921600000|2021-07-22 02:40:00|2341.76|2340.26|2341.47|2339.97|2341.98|2340.48|2341.46|2339.96|0
1626921900000|2021-07-22 02:45:00|2341.46|2339.96|2340.68|2339.18|2341.46|2339.96|2340.67|2339.17|0
1626922200000|2021-07-22 02:50:00|2340.67|2339.17|2340.67|2339.17|2340.93|2339.43|2340.42|2338.92|0
1626922500000|2021-07-22 02:55:00|2340.68|2339.18|2340.53|2339.03|2341.18|2339.68|2340.53|2339.03|0
1626922800000|2021-07-22 03:00:00|2340.5|2339|2340.31|2338.81|2340.55|2339.05|2340.18|2338.68|0
1626923100000|2021-07-22 03:05:00|2340.3|2338.8|2341.06|2339.56|2341.22|2339.72|2340.19|2338.69|0
1626923400000|2021-07-22 03:10:00|2341.02|2339.52|2341.06|2339.56|2341.22|2339.72|2340.94|2339.44|0
1626923700000|2021-07-22 03:15:00|2341.05|2339.55|2341.21|2339.71|2341.46|2339.96|2340.94|2339.44|0
1626924000000|2021-07-22 03:20:00|2341.22|2339.72|2341.21|2339.71|2341.47|2339.97|2341.21|2339.71|0
1626924300000|2021-07-22 03:25:00|2341.07|2339.57|2340.96|2339.46|2341.22|2339.72|2340.94|2339.44|0
1626924600000|2021-07-22 03:30:00|2340.95|2339.45|2340.44|2338.94|2340.96|2339.46|2340.43|2338.93|0
1626924900000|2021-07-22 03:35:00|2340.43|2338.93|2340.69|2339.19|2340.93|2339.43|2340.43|2338.93|0
1626925200000|2021-07-22 03:40:00|2340.79|2339.29|2340.69|2339.19|2340.93|2339.43|2340.69|2339.19|0
1626925500000|2021-07-22 03:45:00|2340.68|2339.18|2340.81|2339.31|2340.81|2339.31|2340.43|2338.93|0
1626925800000|2021-07-22 03:50:00|2340.77|2339.27|2340.71|2339.21|2340.82|2339.32|2340.46|2338.96|0
1626926100000|2021-07-22 03:55:00|2340.72|2339.22|2340.56|2339.06|2340.96|2339.46|2340.46|2338.96|0
1626926400000|2021-07-22 04:00:00|2340.52|2339.02|2340.71|2339.21|2340.72|2339.22|2340.46|2338.96|0
1626926700000|2021-07-22 04:05:00|2340.7|2339.2|2340.71|2339.21|2340.71|2339.21|2340.46|2338.96|0
1626927000000|2021-07-22 04:10:00|2340.69|2339.19|2340.94|2339.44|2340.96|2339.46|2340.69|2339.19|0
1626927300000|2021-07-22 04:15:00|2340.91|2339.41|2340.56|2339.06|2340.91|2339.41|2340.44|2338.94|0
1626927600000|2021-07-22 04:20:00|2340.52|2339.02|2340.43|2338.93|2340.52|2339.02|2340.43|2338.93|0
1626927900000|2021-07-22 04:25:00|2340.42|2338.92|2340.43|2338.93|2340.43|2338.93|2340.42|2338.92|0
1626928200000|2021-07-22 04:30:00|2340.42|2338.92|2340.45|2338.95|2340.7|2339.2|2340.42|2338.92|0
1626928500000|2021-07-22 04:35:00|2340.44|2338.94|2340.45|2338.95|2340.55|2339.05|2340.43|2338.93|0
1626928800000|2021-07-22 04:40:00|2340.46|2338.96|2340.39|2338.89|2340.67|2339.17|2340.39|2338.89|0
1626929100000|2021-07-22 04:45:00|2340.38|2338.88|2340.41|2338.91|2340.41|2338.91|2340.38|2338.88|0
1626929400000|2021-07-22 04:50:00|2340.4|2338.9|2340.66|2339.16|2340.66|2339.16|2340.4|2338.9|0
1626929700000|2021-07-22 04:55:00|2340.65|2339.15|2341.12|2339.62|2341.13|2339.63|2340.41|2338.91|0
1626930000000|2021-07-22 05:00:00|2341.11|2339.61|2341.48|2339.98|2341.48|2339.98|2340.62|2339.12|0
1626930300000|2021-07-22 05:05:00|2341.46|2339.96|2340.97|2339.47|2341.48|2339.98|2340.7|2339.2|0
1626930600000|2021-07-22 05:10:00|2340.93|2339.43|2340.85|2339.35|2340.98|2339.48|2340.73|2339.23|0
1626930900000|2021-07-22 05:15:00|2340.81|2339.31|2340.83|2339.33|2341.24|2339.74|2340.73|2339.23|0
1626931200000|2021-07-22 05:20:00|2340.87|2339.37|2340.99|2339.49|2341.23|2339.73|2340.87|2339.37|0
1626931500000|2021-07-22 05:25:00|2341|2339.5|2341.2|2339.7|2341.24|2339.74|2341|2339.5|0
1626931800000|2021-07-22 05:30:00|2341.27|2339.77|2342.23|2340.73|2342.23|2340.73|2341.18|2339.68|0
1626932100000|2021-07-22 05:35:00|2342.24|2340.74|2342|2340.5|2342.26|2340.76|2341.72|2340.22|0
1626932400000|2021-07-22 05:40:00|2341.99|2340.49|2342.51|2341.01|2342.51|2341.01|2341.99|2340.49|0
1626932700000|2021-07-22 05:45:00|2342.52|2341.02|2344.11|2342.61|2344.11|2342.61|2342.51|2341.01|0
1626933000000|2021-07-22 05:50:00|2344.1|2342.6|2343.63|2342.13|2344.17|2342.67|2343.63|2342.13|0
1626933300000|2021-07-22 05:55:00|2343.62|2342.12|2343.52|2342.02|2343.62|2342.12|2342.19|2340.69|0
1626933600000|2021-07-22 06:00:00|2343.49|2341.99|2341.73|2340.23|2343.49|2341.99|2341.48|2339.98|0
1626933900000|2021-07-22 06:05:00|2341.72|2340.22|2342.23|2340.73|2342.75|2341.25|2341.72|2340.22|0
1626934200000|2021-07-22 06:10:00|2342.22|2340.72|2342.2|2340.7|2342.69|2341.19|2342.19|2340.69|0
1626934500000|2021-07-22 06:15:00|2342.28|2340.78|2341.44|2339.94|2342.44|2340.94|2341.21|2339.71|0
1626934800000|2021-07-22 06:20:00|2341.46|2339.96|2342.66|2341.16|2342.66|2341.16|2341.44|2339.94|0
1626935100000|2021-07-22 06:25:00|2342.74|2341.24|2342.19|2340.69|2343.4|2341.9|2342.19|2340.69|0
1626935400000|2021-07-22 06:30:00|2342.2|2340.7|2343.68|2342.28|2344.05|2342.65|2341.96|2340.46|28
1626935700000|2021-07-22 06:35:00|2343.8|2342.4|2344.18|2342.78|2344.43|2343.03|2343.68|2342.28|39
1626936000000|2021-07-22 06:40:00|2344.3|2342.9|2344.18|2342.78|2344.8|2343.4|2343.93|2342.53|16
1626936300000|2021-07-22 06:45:00|2344.3|2342.9|2346.05|2344.65|2346.18|2344.78|2344.3|2342.9|37
1626936600000|2021-07-22 06:50:00|2346.18|2344.78|2346.55|2345.15|2347.43|2346.03|2345.8|2344.4|13
1626936900000|2021-07-22 06:55:00|2346.35|2344.85|2346.18|2344.68|2346.92|2345.42|2345.92|2344.42|0
1626937200000|2021-07-22 07:00:00|2346.19|2344.69|2343.35|2342.85|2349.98|2349.48|2342.98|2342.48|2781
1626937500000|2021-07-22 07:05:00|2343.23|2342.73|2343.48|2342.98|2345.48|2344.98|2341.23|2340.73|1949
1626937800000|2021-07-22 07:10:00|2343.6|2343.1|2347.1|2346.6|2347.98|2347.48|2342.23|2341.73|1465
1626938100000|2021-07-22 07:15:00|2347.23|2346.73|2350.73|2350.23|2350.73|2350.23|2347.1|2346.6|1303
1626938400000|2021-07-22 07:20:00|2350.98|2350.48|2350.98|2350.48|2352.23|2351.73|2349.48|2348.98|1341
1626938700000|2021-07-22 07:25:00|2350.73|2350.23|2349.23|2348.73|2352.48|2351.98|2348.73|2348.23|1692
1626939000000|2021-07-22 07:30:00|2349.35|2348.85|2347.98|2347.48|2351.23|2350.73|2347.23|2346.73|1509
1626939300000|2021-07-22 07:35:00|2347.85|2347.35|2350.1|2349.6|2351.1|2350.6|2347.73|2347.23|881
1626939600000|2021-07-22 07:40:00|2350.26|2349.76|2349.64|2349.14|2352.01|2351.51|2349.39|2348.89|874
1626939900000|2021-07-22 07:45:00|2349.76|2349.26|2349.64|2349.14|2350.64|2350.14|2348.64|2348.14|873
1626940200000|2021-07-22 07:50:00|2349.76|2349.26|2350.89|2350.39|2351.39|2350.89|2349.39|2348.89|696
1626940500000|2021-07-22 07:55:00|2351.01|2350.51|2351.89|2351.39|2353.14|2352.64|2351.01|2350.51|576
1626940800000|2021-07-22 08:00:00|2351.76|2351.26|2350.64|2350.14|2352.14|2351.64|2350.64|2350.14|682
1626941100000|2021-07-22 08:05:00|2350.39|2349.89|2350.39|2349.89|2352.89|2352.39|2349.51|2349.01|1345
1626941400000|2021-07-22 08:10:00|2350.26|2349.76|2348.01|2347.51|2350.26|2349.76|2348.01|2347.51|941
1626941700000|2021-07-22 08:15:00|2347.89|2347.39|2347.14|2346.64|2348.89|2348.39|2346.89|2346.39|939
1626942000000|2021-07-22 08:20:00|2347.26|2346.76|2347.89|2347.39|2348.76|2348.26|2346.64|2346.14|710
1626942300000|2021-07-22 08:25:00|2347.76|2347.26|2348.89|2348.39|2349.14|2348.64|2347.64|2347.14|440
1626942600000|2021-07-22 08:30:00|2348.76|2348.26|2346.89|2346.39|2349.39|2348.89|2346.39|2345.89|449
1626942900000|2021-07-22 08:35:00|2346.76|2346.26|2344.89|2344.39|2347.64|2347.14|2344.64|2344.14|486
1626943200000|2021-07-22 08:40:00|2345.01|2344.51|2346.89|2346.39|2346.89|2346.39|2344.01|2343.51|525
1626943500000|2021-07-22 08:45:00|2346.76|2346.26|2347.39|2346.89|2348.39|2347.89|2346.64|2346.14|449
1626943800000|2021-07-22 08:50:00|2347.51|2347.01|2348.14|2347.64|2348.39|2347.89|2345.64|2345.14|614
1626944100000|2021-07-22 08:55:00|2348.39|2347.89|2349.14|2348.64|2349.14|2348.64|2347.89|2347.39|360
1626944400000|2021-07-22 09:00:00|2349.01|2348.51|2348.51|2348.01|2349.14|2348.64|2347.39|2346.89|300
1626944700000|2021-07-22 09:05:00|2348.39|2347.89|2349.01|2348.51|2349.39|2348.89|2347.64|2347.14|330
1626945000000|2021-07-22 09:10:00|2348.89|2348.39|2351.14|2350.64|2351.14|2350.64|2348.26|2347.76|481
1626945300000|2021-07-22 09:15:00|2351.26|2350.76|2352.26|2351.76|2352.39|2351.89|2349.89|2349.39|424
1626945600000|2021-07-22 09:20:00|2352.14|2351.64|2351.76|2351.26|2352.39|2351.89|2351.64|2351.14|269
1626945900000|2021-07-22 09:25:00|2351.64|2351.14|2352.14|2351.64|2352.39|2351.89|2350.76|2350.26|165
1626946200000|2021-07-22 09:30:00|2352.01|2351.51|2351.64|2351.14|2352.64|2352.14|2351.01|2350.51|525
1626946500000|2021-07-22 09:35:00|2351.76|2351.26|2351.39|2350.89|2352.39|2351.89|2351.14|2350.64|219
1626946800000|2021-07-22 09:40:00|2351.26|2350.76|2352.39|2351.89|2352.64|2352.14|2351.14|2350.64|305
1626947100000|2021-07-22 09:45:00|2352.26|2351.76|2351.89|2351.39|2352.39|2351.89|2350.89|2350.39|241
1626947400000|2021-07-22 09:50:00|2352.01|2351.51|2351.64|2351.14|2352.14|2351.64|2351.14|2350.64|291
1626947700000|2021-07-22 09:55:00|2351.89|2351.39|2351.64|2351.14|2351.89|2351.39|2350.64|2350.14|366
1626948000000|2021-07-22 10:00:00|2351.51|2351.01|2351.64|2351.14|2351.89|2351.39|2350.39|2349.89|425
1626948300000|2021-07-22 10:05:00|2351.39|2350.89|2351.64|2351.14|2351.64|2351.14|2350.26|2349.76|366
1626948600000|2021-07-22 10:10:00|2351.76|2351.26|2352.39|2351.89|2352.64|2352.14|2351.39|2350.89|635
1626948900000|2021-07-22 10:15:00|2352.26|2351.76|2352.39|2351.89|2352.76|2352.26|2351.64|2351.14|279
1626949200000|2021-07-22 10:20:00|2352.51|2352.01|2353.26|2352.76|2353.64|2353.14|2352.39|2351.89|279
1626949500000|2021-07-22 10:25:00|2353.39|2352.89|2352.39|2351.89|2353.64|2353.14|2352.26|2351.76|291
1626949800000|2021-07-22 10:30:00|2352.26|2351.76|2353.64|2353.14|2353.64|2353.14|2352.14|2351.64|251
1626950100000|2021-07-22 10:35:00|2353.39|2352.89|2353.51|2353.01|2354.14|2353.64|2353.39|2352.89|235
1626950400000|2021-07-22 10:40:00|2353.39|2352.89|2354.14|2353.64|2354.39|2353.89|2353.14|2352.64|402
1626950700000|2021-07-22 10:45:00|2353.89|2353.39|2355.14|2354.64|2355.14|2354.64|2353.64|2353.14|724
1626951000000|2021-07-22 10:50:00|2355.01|2354.51|2354.76|2354.26|2356.01|2355.51|2354.39|2353.89|663
1626951300000|2021-07-22 10:55:00|2354.64|2354.14|2353.14|2352.64|2355.01|2354.51|2352.89|2352.39|424
1626951600000|2021-07-22 11:00:00|2352.89|2352.39|2354.14|2353.64|2354.39|2353.89|2352.64|2352.14|380
1626951900000|2021-07-22 11:05:00|2354.26|2353.76|2353.64|2353.14|2355.39|2354.89|2352.89|2352.39|419
1626952200000|2021-07-22 11:10:00|2353.51|2353.01|2352.76|2352.26|2353.51|2353.01|2351.89|2351.39|226
1626952500000|2021-07-22 11:15:00|2352.89|2352.39|2352.89|2352.39|2353.89|2353.39|2352.64|2352.14|176
1626952800000|2021-07-22 11:20:00|2353.01|2352.51|2351.64|2351.14|2353.39|2352.89|2351.64|2351.14|146
1626953100000|2021-07-22 11:25:00|2351.51|2351.01|2352.14|2351.64|2352.14|2351.64|2351.01|2350.51|233
1626953400000|2021-07-22 11:30:00|2351.64|2351.14|2353.39|2352.89|2353.39|2352.89|2351.64|2351.14|237
1626953700000|2021-07-22 11:35:00|2353.51|2353.01|2353.14|2352.64|2354.14|2353.64|2352.64|2352.14|374
1626954000000|2021-07-22 11:40:00|2353.36|2352.86|2351.23|2350.73|2353.61|2353.11|2350.86|2350.36|1842
1626954300000|2021-07-22 11:45:00|2351.36|2350.86|2351.98|2351.48|2353.48|2352.98|2351.23|2350.73|448
1626954600000|2021-07-22 11:50:00|2351.86|2351.36|2354.48|2353.98|2354.61|2354.11|2351.48|2350.98|335
1626954900000|2021-07-22 11:55:00|2354.61|2354.11|2355.86|2355.36|2356.11|2355.61|2354.48|2353.98|387
1626955200000|2021-07-22 12:00:00|2355.73|2355.23|2354.86|2354.36|2355.86|2355.36|2354.61|2354.11|266
1626955500000|2021-07-22 12:05:00|2354.98|2354.48|2355.61|2355.11|2355.86|2355.36|2354.48|2353.98|308
1626955800000|2021-07-22 12:10:00|2355.73|2355.23|2356.86|2356.36|2356.86|2356.36|2355.36|2354.86|284
1626956100000|2021-07-22 12:15:00|2356.98|2356.48|2357.36|2356.86|2357.61|2357.11|2356.61|2356.11|398
1626956400000|2021-07-22 12:20:00|2357.11|2356.61|2356.61|2356.11|2357.36|2356.86|2355.48|2354.98|382
1626956700000|2021-07-22 12:25:00|2356.48|2355.98|2356.98|2356.48|2357.11|2356.61|2355.61|2355.11|405
1626957000000|2021-07-22 12:30:00|2356.73|2356.23|2354.86|2354.36|2356.73|2356.23|2354.36|2353.86|310
1626957300000|2021-07-22 12:35:00|2354.73|2354.23|2352.36|2351.86|2354.86|2354.36|2352.36|2351.86|726
1626957600000|2021-07-22 12:40:00|2352.48|2351.98|2351.86|2351.36|2352.86|2352.36|2350.36|2349.86|812
1626957900000|2021-07-22 12:45:00|2351.61|2351.11|2350.61|2350.11|2351.61|2351.11|2349.61|2349.11|664
1626958200000|2021-07-22 12:50:00|2350.73|2350.23|2347.48|2346.98|2350.86|2350.36|2347.23|2346.73|628
1626958500000|2021-07-22 12:55:00|2347.61|2347.11|2349.73|2349.23|2349.86|2349.36|2347.36|2346.86|492
1626958800000|2021-07-22 13:00:00|2349.61|2349.11|2348.86|2348.36|2350.36|2349.86|2348.61|2348.11|338
1626959100000|2021-07-22 13:05:00|2348.98|2348.48|2348.11|2347.61|2349.36|2348.86|2348.11|2347.61|335
1626959400000|2021-07-22 13:10:00|2347.86|2347.36|2349.36|2348.86|2349.61|2349.11|2347.61|2347.11|430
1626959700000|2021-07-22 13:15:00|2349.23|2348.73|2349.73|2349.23|2350.86|2350.36|2349.11|2348.61|822
1626960000000|2021-07-22 13:20:00|2349.61|2349.11|2348.86|2348.36|2350.36|2349.86|2348.86|2348.36|222
1626960300000|2021-07-22 13:25:00|2348.73|2348.23|2349.61|2349.11|2349.86|2349.36|2348.11|2347.61|442
1626960600000|2021-07-22 13:30:00|2349.11|2348.61|2347.86|2347.36|2349.36|2348.86|2347.36|2346.86|847
1626960900000|2021-07-22 13:35:00|2347.36|2346.86|2347.11|2346.61|2347.36|2346.86|2344.23|2343.73|1068
1626961200000|2021-07-22 13:40:00|2347.23|2346.73|2349.86|2349.36|2350.11|2349.61|2344.98|2344.48|1084
1626961500000|2021-07-22 13:45:00|2349.73|2349.23|2346.11|2345.61|2351.11|2350.61|2345.86|2345.36|919
1626961800000|2021-07-22 13:50:00|2346.36|2345.86|2346.98|2346.48|2348.36|2347.86|2344.48|2343.98|915
1626962100000|2021-07-22 13:55:00|2347.11|2346.61|2348.36|2347.86|2348.36|2347.86|2345.86|2345.36|647
1626962400000|2021-07-22 14:00:00|2348.61|2348.11|2348.36|2347.86|2349.36|2348.86|2346.86|2346.36|1289
1626962700000|2021-07-22 14:05:00|2348.23|2347.73|2350.11|2349.61|2350.23|2349.73|2347.36|2346.86|841
1626963000000|2021-07-22 14:10:00|2350.14|2349.64|2350.39|2349.89|2352.01|2351.51|2349.64|2349.14|688
1626963300000|2021-07-22 14:15:00|2350.64|2350.14|2350.14|2349.64|2351.26|2350.76|2348.39|2347.89|396
1626963600000|2021-07-22 14:20:00|2350.01|2349.51|2348.14|2347.64|2350.51|2350.01|2348.01|2347.51|359
1626963900000|2021-07-22 14:25:00|2348.01|2347.51|2349.51|2349.01|2349.76|2349.26|2347.89|2347.39|407
1626964200000|2021-07-22 14:30:00|2349.64|2349.14|2349.14|2348.64|2350.14|2349.64|2348.39|2347.89|679
1626964500000|2021-07-22 14:35:00|2349.26|2348.76|2351.89|2351.39|2351.89|2351.39|2348.89|2348.39|644
1626964800000|2021-07-22 14:40:00|2352.01|2351.51|2353.14|2352.64|2354.51|2354.01|2351.89|2351.39|793
1626965100000|2021-07-22 14:45:00|2353.01|2352.51|2351.14|2350.64|2353.14|2352.64|2350.89|2350.39|1014
1626965400000|2021-07-22 14:50:00|2351.26|2350.76|2350.89|2350.39|2351.64|2351.14|2350.39|2349.89|786
1626965700000|2021-07-22 14:55:00|2350.76|2350.26|2351.39|2350.89|2351.89|2351.39|2350.39|2349.89|858
1626966000000|2021-07-22 15:00:00|2351.51|2351.01|2349.64|2349.14|2351.64|2351.14|2349.64|2349.14|634
1626966300000|2021-07-22 15:05:00|2349.39|2348.89|2349.14|2348.64|2349.39|2348.89|2347.89|2347.39|825
1626966600000|2021-07-22 15:10:00|2349.01|2348.51|2348.89|2348.39|2349.14|2348.64|2347.76|2347.26|933
1626966900000|2021-07-22 15:15:00|2348.64|2348.14|2350.14|2349.64|2350.39|2349.89|2348.14|2347.64|855
1626967200000|2021-07-22 15:20:00|2350.26|2349.76|2351.61|2350.11|2351.86|2351.14|2349.14|2348.64|1743
1626967500000|2021-07-22 15:25:00|2351.62|2350.12|2350.89|2349.39|2351.9|2350.4|2350.14|2348.64|1604
1626967800000|2021-07-22 15:30:00|2350.5|2349|2353.21|2351.81|2353.71|2352.31|2338.71|2337.31|202
1626968100000|2021-07-22 15:35:00|2353.09|2351.69|2353.96|2352.56|2354.21|2352.81|2352.84|2351.44|56
1626968400000|2021-07-22 15:40:00|2353.84|2352.44|2352.96|2351.56|2353.84|2352.44|2352.96|2351.56|29
1626968700000|2021-07-22 15:45:00|2352.84|2351.44|2352.96|2351.56|2352.96|2351.56|2352.34|2350.94|24
1626969000000|2021-07-22 15:50:00|2353.09|2351.69|2353.46|2352.06|2353.46|2352.06|2353.09|2351.69|1
1626969300000|2021-07-22 15:55:00|2353.21|2351.81|2353.63|2352.13|2353.63|2352.19|2353.09|2351.69|2
1626969600000|2021-07-22 16:00:00|2353.65|2352.15|2351.77|2350.27|2353.94|2352.44|2351.76|2350.26|0
1626969900000|2021-07-22 16:05:00|2351.78|2350.28|2350.69|2349.19|2352.05|2350.55|2350.69|2349.19|0
1626970200000|2021-07-22 16:10:00|2350.62|2349.12|2350.59|2349.09|2350.81|2349.31|2350.02|2348.52|0
1626970500000|2021-07-22 16:15:00|2350.6|2349.1|2350.54|2349.04|2351.42|2349.92|2350.12|2348.62|0
1626970800000|2021-07-22 16:20:00|2350.55|2349.05|2350.02|2348.52|2350.8|2349.3|2349.75|2348.25|0
1626971100000|2021-07-22 16:25:00|2350|2348.5|2352.19|2350.69|2352.45|2350.95|2350|2348.5|0
1626971400000|2021-07-22 16:30:00|2352.17|2350.67|2352.42|2350.92|2352.44|2350.94|2351.88|2350.38|0
1626971700000|2021-07-22 16:35:00|2352.44|2350.94|2353.78|2352.28|2353.8|2352.3|2352.42|2350.92|0
1626972000000|2021-07-22 16:40:00|2353.8|2352.3|2353.78|2352.28|2354.05|2352.55|2353.24|2351.74|0
1626972300000|2021-07-22 16:45:00|2353.77|2352.27|2352.67|2351.17|2353.78|2352.28|2352.67|2351.17|0
1626972600000|2021-07-22 16:50:00|2352.71|2351.21|2354.24|2352.74|2354.24|2352.74|2352.68|2351.18|0
1626972900000|2021-07-22 16:55:00|2354.23|2352.73|2355.1|2353.6|2355.1|2353.6|2353.99|2352.49|0
1626973200000|2021-07-22 17:00:00|2355.09|2353.59|2355.1|2353.6|2355.35|2353.85|2354.81|2353.31|0
1626973500000|2021-07-22 17:05:00|2355.12|2353.62|2355.1|2353.6|2355.35|2353.85|2355.08|2353.58|0
1626973800000|2021-07-22 17:10:00|2355.09|2353.59|2355.65|2354.15|2355.71|2354.21|2354.85|2353.35|0
1626974100000|2021-07-22 17:15:00|2355.58|2354.08|2355.89|2354.39|2355.93|2354.43|2355.4|2353.9|0
1626974400000|2021-07-22 17:20:00|2355.88|2354.38|2355.93|2354.43|2355.93|2354.43|2355.34|2353.84|0
1626974700000|2021-07-22 17:25:00|2355.92|2354.42|2355.21|2353.71|2355.94|2354.44|2354.92|2353.42|0
1626975000000|2021-07-22 17:30:00|2355.2|2353.7|2355.73|2354.23|2355.76|2354.26|2354.95|2353.45|0
1626975300000|2021-07-22 17:35:00|2355.74|2354.24|2355.7|2354.2|2355.99|2354.49|2355.46|2353.96|0
1626975600000|2021-07-22 17:40:00|2355.72|2354.22|2355.7|2354.2|2355.97|2354.47|2355.47|2353.97|0
1626975900000|2021-07-22 17:45:00|2355.72|2354.22|2355.47|2353.97|2355.72|2354.22|2354.93|2353.43|0
1626976200000|2021-07-22 17:50:00|2355.46|2353.96|2356.43|2354.93|2356.46|2354.96|2355.31|2353.81|0
1626976500000|2021-07-22 17:55:00|2356.45|2354.95|2356.99|2355.49|2356.99|2355.49|2355.92|2354.42|0
1626976800000|2021-07-22 18:00:00|2356.98|2355.48|2357.48|2355.98|2357.48|2355.98|2356.82|2355.32|0
1626977100000|2021-07-22 18:05:00|2357.56|2356.06|2357.5|2356|2358.55|2357.05|2357.48|2355.98|0
1626977400000|2021-07-22 18:10:00|2357.52|2356.02|2358.61|2357.11|2358.61|2357.11|2357.52|2356.02|0
1626977700000|2021-07-22 18:15:00|2358.59|2357.09|2358.25|2356.75|2359.09|2357.59|2358.25|2356.75|0
1626978000000|2021-07-22 18:20:00|2358.24|2356.74|2358.05|2356.55|2358.24|2356.74|2357.51|2356.01|0
1626978300000|2021-07-22 18:25:00|2358.03|2356.53|2358.06|2356.56|2358.06|2356.56|2357.77|2356.27|0
1626978600000|2021-07-22 18:30:00|2358.05|2356.55|2358.25|2356.75|2358.29|2356.79|2357.75|2356.25|0
1626978900000|2021-07-22 18:35:00|2358.24|2356.74|2358.7|2357.2|2358.72|2357.22|2358.17|2356.67|0
1626979200000|2021-07-22 18:40:00|2358.72|2357.22|2358.43|2356.93|2359.2|2357.7|2358.16|2356.66|0
1626979500000|2021-07-22 18:45:00|2358.44|2356.94|2358.7|2357.2|2359.26|2357.76|2358.43|2356.93|0
1626979800000|2021-07-22 18:50:00|2358.71|2357.21|2358.46|2356.96|2358.74|2357.24|2358.18|2356.68|0
1626980100000|2021-07-22 18:55:00|2358.48|2356.98|2359.27|2357.77|2359.51|2358.01|2358.43|2356.93|0
1626980400000|2021-07-22 19:00:00|2359.26|2357.76|2358.96|2357.46|2359.26|2357.76|2358.92|2357.42|0
1626980700000|2021-07-22 19:05:00|2358.95|2357.45|2357.64|2356.14|2358.96|2357.46|2357.62|2356.12|0
1626981000000|2021-07-22 19:10:00|2357.62|2356.12|2357.13|2355.63|2357.66|2356.16|2356.83|2355.33|0
1626981300000|2021-07-22 19:15:00|2357.11|2355.61|2357.39|2355.89|2357.42|2355.92|2356.85|2355.35|0
1626981600000|2021-07-22 19:20:00|2357.38|2355.88|2357.35|2355.85|2357.67|2356.17|2357.33|2355.83|0
1626981900000|2021-07-22 19:25:00|2357.36|2355.86|2357.16|2355.66|2357.67|2356.17|2357.14|2355.64|0
1626982200000|2021-07-22 19:30:00|2357.14|2355.64|2356.08|2354.58|2357.14|2355.64|2355.78|2354.28|0
1626982500000|2021-07-22 19:35:00|2356.1|2354.6|2355.83|2354.33|2356.21|2354.71|2355.53|2354.03|0
1626982800000|2021-07-22 19:40:00|2355.82|2354.32|2355.6|2354.1|2355.83|2354.33|2355.04|2353.54|0
1626983100000|2021-07-22 19:45:00|2355.62|2354.12|2355.87|2354.37|2356.19|2354.69|2355.35|2353.85|0
1626983400000|2021-07-22 19:50:00|2355.91|2354.41|2355.45|2353.95|2356.16|2354.66|2354.88|2353.38|0
1626983700000|2021-07-22 19:55:00|2355.44|2353.94|2355.98|2354.48|2355.98|2354.48|2354.64|2353.14|0
1626984000000|2021-07-22 20:00:00|2355.94|2354.44|2356.69|2355.19|2356.79|2355.29|2355.83|2354.33|0
1626984300000|2021-07-22 20:05:00|2356.71|2355.21|2357.3|2355.8|2357.41|2355.91|2356.69|2355.19|0
1626984600000|2021-07-22 20:10:00|2357.32|2355.82|2357.49|2355.99|2357.49|2355.99|2357.28|2355.78|0
1626984900000|2021-07-22 20:15:00|2357.48|2355.98|2357.86|2356.36|2357.86|2356.36|2356.88|2355.38|0
1626985200000|2021-07-22 20:20:00|2357.88|2356.38|2358.65|2357.15|2358.65|2357.15|2357.86|2356.36|0
1626985500000|2021-07-22 20:25:00|2358.64|2357.14|2358.86|2357.36|2359.13|2357.63|2358.51|2357.01|0
1626985800000|2021-07-22 20:30:00|2358.88|2357.38|2359.33|2357.83|2359.33|2357.83|2358.86|2357.36|0
1626986100000|2021-07-22 20:35:00|2359.31|2357.81|2359.5|2358|2359.5|2358|2359.22|2357.72|0
1626986400000|2021-07-22 20:40:00|2359.52|2358.02|2360.08|2358.58|2360.08|2358.58|2359.52|2358.02|0
1626986700000|2021-07-22 20:45:00|2360.06|2358.56|2360.61|2359.11|2361.08|2359.58|2359.97|2358.47|0
1626987000000|2021-07-22 20:50:00|2360.63|2359.13|2361.28|2359.78|2361.28|2359.78|2360.61|2359.11|0
1626987300000|2021-07-22 20:55:00|2361.26|2359.76|2361.76|2360.26|2361.86|2360.36|2361.07|2359.57|0
1626987600000|2021-07-22 21:00:00|2361.7|2360.2|2361.51|2360.01|2361.73|2360.23|2361.51|2360.01|0
1626987900000|2021-07-22 21:05:00|2361.55|2360.05|2361.64|2360.14|2361.64|2360.14|2361.42|2359.92|0
1626988200000|2021-07-22 21:10:00|2361.81|2360.31|2361.63|2360.13|2361.89|2360.39|2361.63|2360.13|0
1626988500000|2021-07-22 21:15:00|2361.71|2360.21|2361.71|2360.21|2361.76|2360.26|2361.58|2360.08|0
1626988800000|2021-07-22 21:20:00|2361.76|2360.26|2361.71|2360.21|2361.84|2360.34|2361.67|2360.17|0
1626989100000|2021-07-22 21:25:00|2361.76|2360.26|2361.83|2360.33|2361.88|2360.38|2361.7|2360.2|0
1626989400000|2021-07-22 21:30:00|2361.7|2360.2|2361.75|2360.25|2361.75|2360.25|2361.66|2360.16|0
1626989700000|2021-07-22 21:35:00|2361.7|2360.2|2361.69|2360.19|2361.74|2360.24|2361.65|2360.15|0
1626990000000|2021-07-22 21:40:00|2361.65|2360.15|2361.66|2360.16|2361.69|2360.19|2361.58|2360.08|0
1626990300000|2021-07-22 21:45:00|2361.65|2360.15|2361.44|2359.94|2361.65|2360.15|2361.44|2359.94|0
1626990600000|2021-07-22 21:50:00|2361.39|2359.89|2361.39|2359.89|2361.48|2359.98|2361.39|2359.89|0
1626990900000|2021-07-22 21:55:00|2361.35|2359.85|2361.51|2360.01|2361.51|2360.01|2361.34|2359.84|0
1626991200000|2021-07-22 22:00:00|2361.55|2360.05|2361.66|2360.16|2361.87|2360.37|2361.34|2359.84|0
1626991500000|2021-07-22 22:05:00|2361.64|2360.14|2361.19|2359.69|2361.64|2360.14|2361.19|2359.69|0
1626991800000|2021-07-22 22:10:00|2361.21|2359.71|2361|2359.5|2361.45|2359.95|2361|2359.5|0
1626992100000|2021-07-22 22:15:00|2360.99|2359.49|2361|2359.5|2361.26|2359.76|2360.9|2359.4|0
1626992400000|2021-07-22 22:20:00|2360.99|2359.49|2361|2359.5|2361.15|2359.65|2360.9|2359.4|0
1626992700000|2021-07-22 22:25:00|2360.98|2359.48|2360.68|2359.18|2360.98|2359.48|2360.68|2359.18|0
1626993000000|2021-07-22 22:30:00|2360.7|2359.2|2360.79|2359.29|2360.84|2359.34|2360.58|2359.08|0
1626993300000|2021-07-22 22:35:00|2360.78|2359.28|2360.58|2359.08|2360.9|2359.4|2360.58|2359.08|0
1626993600000|2021-07-22 22:40:00|2360.57|2359.07|2360.68|2359.18|2360.68|2359.18|2360.47|2358.97|0
1626993900000|2021-07-22 22:45:00|2360.7|2359.2|2360.58|2359.08|2360.79|2359.29|2360.58|2359.08|0
1626994200000|2021-07-22 22:50:00|2360.59|2359.09|2360.79|2359.29|2360.84|2359.34|2360.58|2359.08|0
1626994500000|2021-07-22 22:55:00|2360.78|2359.28|2360.77|2359.27|2360.88|2359.38|2360.74|2359.24|0
1626994800000|2021-07-22 23:00:00|2360.79|2359.29|2360.88|2359.38|2360.88|2359.38|2360.77|2359.27|0
1626995100000|2021-07-22 23:05:00|2360.89|2359.39|2360.88|2359.38|2361.34|2359.84|2360.88|2359.38|0
1626995400000|2021-07-22 23:10:00|2360.86|2359.36|2360.77|2359.27|2360.88|2359.38|2360.77|2359.27|0
1626995700000|2021-07-22 23:15:00|2360.79|2359.29|2360.77|2359.27|2360.88|2359.38|2360.77|2359.27|0
1626996000000|2021-07-22 23:20:00|2360.76|2359.26|2360.87|2359.37|2360.87|2359.37|2360.55|2359.05|0
1626996300000|2021-07-22 23:25:00|2360.86|2359.36|2360.86|2359.36|2360.87|2359.37|2360.76|2359.26|0
1626996600000|2021-07-22 23:30:00|2360.85|2359.35|2360.54|2359.04|2360.86|2359.36|2360.54|2359.04|0
1626996900000|2021-07-22 23:35:00|2360.56|2359.06|2360.64|2359.14|2360.64|2359.14|2360.54|2359.04|0
1626997200000|2021-07-22 23:40:00|2360.65|2359.15|2360.54|2359.04|2360.75|2359.25|2360.54|2359.04|0
1626997500000|2021-07-22 23:45:00|2360.55|2359.05|2360.75|2359.25|2360.86|2359.36|2360.55|2359.05|0
1626997800000|2021-07-22 23:50:00|2360.76|2359.26|2360.69|2359.19|2360.86|2359.36|2360.69|2359.19|0
1626998100000|2021-07-22 23:55:00|2360.67|2359.17|2360.58|2359.08|2360.69|2359.19|2360.58|2359.08|0
1626998400000|2021-07-23 00:00:00|2360.57|2359.07|2359.84|2358.34|2360.57|2359.07|2359.69|2358.19|0
1626998700000|2021-07-23 00:05:00|2359.86|2358.36|2360.14|2358.64|2360.35|2358.85|2359.86|2358.36|0
1626999000000|2021-07-23 00:10:00|2360.15|2358.65|2360.25|2358.75|2360.35|2358.85|2360.03|2358.53|0
1626999300000|2021-07-23 00:15:00|2359.38|2357.88|2359.85|2358.35|2360.11|2358.61|2359.14|2357.64|0
1626999600000|2021-07-23 00:20:00|2359.84|2358.34|2360.36|2358.86|2360.36|2358.86|2359.84|2358.34|0
1626999900000|2021-07-23 00:25:00|2360.33|2358.83|2360.38|2358.88|2360.64|2359.14|2359.89|2358.39|0
1627000200000|2021-07-23 00:30:00|2360.39|2358.89|2360.92|2359.42|2360.92|2359.42|2359.89|2358.39|0
1627000500000|2021-07-23 00:35:00|2360.93|2359.43|2361.2|2359.7|2361.55|2360.05|2360.92|2359.42|0
1627000800000|2021-07-23 00:40:00|2361.13|2359.63|2360.94|2359.44|2361.19|2359.69|2360.69|2359.19|0
1627001100000|2021-07-23 00:45:00|2360.92|2359.42|2361.48|2359.98|2361.83|2360.33|2360.92|2359.42|0
1627001400000|2021-07-23 00:50:00|2361.49|2359.99|2361.25|2359.75|2361.76|2360.26|2361.25|2359.75|0
1627001700000|2021-07-23 00:55:00|2361.26|2359.76|2361|2359.5|2361.5|2360|2361|2359.5|0
1627002000000|2021-07-23 01:00:00|2361.01|2359.51|2360.85|2359.35|2361.36|2359.86|2360.76|2359.26|0
1627002300000|2021-07-23 01:05:00|2360.84|2359.34|2360.98|2359.48|2361.1|2359.6|2360.73|2359.23|0
1627002600000|2021-07-23 01:10:00|2360.99|2359.49|2360.5|2359|2361|2359.5|2360.5|2359|0
1627002900000|2021-07-23 01:15:00|2360.49|2358.99|2360.77|2359.27|2360.78|2359.28|2360.25|2358.75|0
1627003200000|2021-07-23 01:20:00|2360.78|2359.28|2360.03|2358.53|2360.79|2359.29|2360.03|2358.53|0
1627003500000|2021-07-23 01:25:00|2360.06|2358.56|2360.54|2359.04|2360.54|2359.04|2360.03|2358.53|0
1627003800000|2021-07-23 01:30:00|2360.52|2359.02|2360.39|2358.89|2360.54|2359.04|2359.89|2358.39|0
1627004100000|2021-07-23 01:35:00|2360.38|2358.88|2360.26|2358.76|2361.52|2360.02|2360.26|2358.76|0
1627004400000|2021-07-23 01:40:00|2360.36|2358.86|2360.08|2358.58|2360.57|2359.07|2359.55|2358.05|0
1627004700000|2021-07-23 01:45:00|2360.06|2358.56|2360.68|2359.18|2360.68|2359.18|2359.81|2358.31|0
1627005000000|2021-07-23 01:50:00|2360.71|2359.21|2360.82|2359.32|2361.08|2359.58|2360.68|2359.18|0
1627005300000|2021-07-23 01:55:00|2360.81|2359.31|2360.39|2358.89|2360.82|2359.32|2360.27|2358.77|0
1627005600000|2021-07-23 02:00:00|2360.35|2358.85|2361.29|2359.79|2361.4|2359.9|2360.15|2358.65|0
1627005900000|2021-07-23 02:05:00|2361.27|2359.77|2360.54|2359.04|2361.54|2360.04|2360.54|2359.04|0
1627006200000|2021-07-23 02:10:00|2360.52|2359.02|2360.04|2358.54|2360.55|2359.05|2359.79|2358.29|0
1627006500000|2021-07-23 02:15:00|2360.07|2358.57|2360.15|2358.65|2360.29|2358.79|2359.77|2358.27|0
1627006800000|2021-07-23 02:20:00|2360.19|2358.69|2360.03|2358.53|2360.29|2358.79|2359.54|2358.04|0
1627007100000|2021-07-23 02:25:00|2360.02|2358.52|2359.53|2358.03|2360.02|2358.52|2359.38|2357.88|0
1627007400000|2021-07-23 02:30:00|2359.52|2358.02|2359.51|2358.01|2359.88|2358.38|2359.38|2357.88|0
1627007700000|2021-07-23 02:35:00|2359.48|2357.98|2359.29|2357.79|2359.53|2358.03|2359.26|2357.76|0
1627008000000|2021-07-23 02:40:00|2359.28|2357.78|2359.11|2357.61|2359.39|2357.89|2358.49|2356.99|0
1627008300000|2021-07-23 02:45:00|2359.07|2357.57|2359.09|2357.59|2359.1|2357.6|2358.73|2357.23|0
1627008600000|2021-07-23 02:50:00|2359.1|2357.6|2359.48|2357.98|2359.73|2358.23|2359.09|2357.59|0
1627008900000|2021-07-23 02:55:00|2359.49|2357.99|2359.5|2358|2359.85|2358.35|2359.48|2357.98|0
1627009200000|2021-07-23 03:00:00|2359.46|2357.96|2360.26|2358.76|2360.26|2358.76|2359.23|2357.73|0
1627009500000|2021-07-23 03:05:00|2360.25|2358.75|2360|2358.5|2360.25|2358.75|2359.85|2358.35|0
1627009800000|2021-07-23 03:10:00|2359.99|2358.49|2358.76|2357.26|2360|2358.5|2358.61|2357.11|0
1627010100000|2021-07-23 03:15:00|2358.84|2357.34|2359.01|2357.51|2359.03|2357.53|2358.84|2357.34|0
1627010400000|2021-07-23 03:20:00|2359.02|2357.52|2358.78|2357.28|2359.03|2357.53|2358.76|2357.26|0
1627010700000|2021-07-23 03:25:00|2358.76|2357.26|2358.94|2357.44|2358.94|2357.44|2358.43|2356.93|0
1627011000000|2021-07-23 03:30:00|2358.93|2357.43|2358.96|2357.46|2359.21|2357.71|2358.93|2357.43|0
1627011300000|2021-07-23 03:35:00|2358.95|2357.45|2358.7|2357.2|2358.97|2357.47|2358.46|2356.96|0
1627011600000|2021-07-23 03:40:00|2358.69|2357.19|2358.71|2357.21|2358.71|2357.21|2358.46|2356.96|0
1627011900000|2021-07-23 03:45:00|2358.69|2357.19|2358.94|2357.44|2358.95|2357.45|2358.43|2356.93|0
1627012200000|2021-07-23 03:50:00|2358.95|2357.45|2358.45|2356.95|2358.95|2357.45|2358.45|2356.95|0
1627012500000|2021-07-23 03:55:00|2358.47|2356.97|2358.72|2357.22|2358.72|2357.22|2358.45|2356.95|0
1627012800000|2021-07-23 04:00:00|2358.7|2357.2|2358.44|2356.94|2358.7|2357.2|2358.44|2356.94|0
1627013100000|2021-07-23 04:05:00|2358.45|2356.95|2358.16|2356.66|2358.45|2356.95|2358.16|2356.66|0
1627013400000|2021-07-23 04:10:00|2358.18|2356.68|2357.91|2356.41|2358.18|2356.68|2357.91|2356.41|0
1627013700000|2021-07-23 04:15:00|2357.93|2356.43|2357.91|2356.41|2357.93|2356.43|2357.64|2356.14|0
1627014000000|2021-07-23 04:20:00|2357.92|2356.42|2358.41|2356.91|2358.43|2356.93|2357.92|2356.42|0
1627014300000|2021-07-23 04:25:00|2358.38|2356.88|2358.66|2357.16|2358.68|2357.18|2358.18|2356.68|0
1627014600000|2021-07-23 04:30:00|2358.67|2357.17|2359.19|2357.69|2359.19|2357.69|2358.67|2357.17|0
1627014900000|2021-07-23 04:35:00|2359.18|2357.68|2359.19|2357.69|2359.44|2357.94|2359.18|2357.68|0
1627015200000|2021-07-23 04:40:00|2359.2|2357.7|2358.94|2357.44|2359.31|2357.81|2358.94|2357.44|0
1627015500000|2021-07-23 04:45:00|2359.02|2357.52|2359.19|2357.69|2359.21|2357.71|2358.94|2357.44|0
1627015800000|2021-07-23 04:50:00|2359.2|2357.7|2359.15|2357.65|2359.21|2357.71|2358.75|2357.25|0
1627016100000|2021-07-23 04:55:00|2359.14|2357.64|2359.12|2357.62|2359.25|2357.75|2358.9|2357.4|0
1627016400000|2021-07-23 05:00:00|2359.14|2357.64|2358.34|2356.84|2359.14|2357.64|2358.09|2356.59|0
1627016700000|2021-07-23 05:05:00|2358.31|2356.81|2358.62|2357.12|2358.62|2357.12|2358.09|2356.59|0
1627017000000|2021-07-23 05:10:00|2358.48|2356.98|2358.91|2357.41|2359.12|2357.62|2358.47|2356.97|0
1627017300000|2021-07-23 05:15:00|2358.88|2357.38|2358.74|2357.24|2359.25|2357.75|2358.74|2357.24|0
1627017600000|2021-07-23 05:20:00|2358.75|2357.25|2358.77|2357.27|2359.02|2357.52|2358.74|2357.24|0
1627017900000|2021-07-23 05:25:00|2358.8|2357.3|2358.87|2357.37|2359.02|2357.52|2358.75|2357.25|0
1627018200000|2021-07-23 05:30:00|2358.83|2357.33|2358.98|2357.48|2359|2357.5|2358.49|2356.99|0
1627018500000|2021-07-23 05:35:00|2358.99|2357.49|2359.22|2357.72|2359.24|2357.74|2358.85|2357.35|0
1627018800000|2021-07-23 05:40:00|2359.15|2357.65|2358.6|2357.1|2359.15|2357.65|2358.34|2356.84|0
1627019100000|2021-07-23 05:45:00|2358.64|2357.14|2358.62|2357.12|2358.75|2357.25|2358.59|2357.09|0
1627019400000|2021-07-23 05:50:00|2358.65|2357.15|2358.5|2357|2358.84|2357.34|2358.47|2356.97|0
1627019700000|2021-07-23 05:55:00|2358.54|2357.04|2359.01|2357.51|2359.01|2357.51|2358.54|2357.04|0
1627020000000|2021-07-23 06:00:00|2358.94|2357.44|2359.87|2358.37|2360.1|2358.6|2358.04|2356.54|0
1627020300000|2021-07-23 06:05:00|2359.9|2358.4|2360.31|2358.81|2361.29|2359.79|2359.9|2358.4|0
1627020600000|2021-07-23 06:10:00|2360.29|2358.79|2360.34|2358.84|2360.58|2359.08|2359.82|2358.32|0
1627020900000|2021-07-23 06:15:00|2360.33|2358.83|2361.89|2360.39|2361.89|2360.39|2360.31|2358.81|0
1627021200000|2021-07-23 06:20:00|2361.85|2360.35|2360.95|2359.45|2361.89|2360.39|2360.93|2359.43|0
1627021500000|2021-07-23 06:25:00|2360.94|2359.44|2361.62|2360.12|2361.89|2360.39|2360.92|2359.42|0
1627021800000|2021-07-23 06:30:00|2361.64|2360.14|2365.09|2363.69|2365.71|2364.31|2361.62|2360.12|51
1627022100000|2021-07-23 06:35:00|2364.59|2363.19|2365.09|2363.69|2365.09|2363.69|2364.59|2363.19|8
1627022400000|2021-07-23 06:40:00|2364.84|2363.44|2365.96|2364.56|2366.21|2364.81|2364.84|2363.44|18
1627022700000|2021-07-23 06:45:00|2366.09|2364.69|2365.09|2363.69|2366.09|2364.69|2364.96|2363.56|20
1627023000000|2021-07-23 06:50:00|2365.21|2363.81|2364.09|2362.69|2365.21|2363.81|2364.09|2362.69|13
1627023300000|2021-07-23 06:55:00|2364.76|2363.26|2364.98|2363.48|2365.28|2363.78|2364.01|2362.51|0
1627023600000|2021-07-23 07:00:00|2365.12|2363.62|2360.76|2360.26|2376.26|2375.76|2358.39|2357.89|2292
1627023900000|2021-07-23 07:05:00|2361.39|2360.89|2361.89|2361.39|2362.89|2362.39|2357.14|2356.64|2655
1627024200000|2021-07-23 07:10:00|2362.26|2361.76|2362.14|2361.64|2363.89|2363.39|2359.51|2359.01|1564
1627024500000|2021-07-23 07:15:00|2362.26|2361.76|2361.89|2361.39|2363.89|2363.39|2361.14|2360.64|1261
1627024800000|2021-07-23 07:20:00|2362.01|2361.51|2363.76|2363.26|2363.76|2363.26|2361.14|2360.64|994
1627025100000|2021-07-23 07:25:00|2363.64|2363.14|2367.14|2366.64|2368.14|2367.64|2363.64|2363.14|1105
1627025400000|2021-07-23 07:30:00|2368.89|2368.39|2366.39|2365.89|2369.39|2368.89|2365.39|2364.89|1701
1627025700000|2021-07-23 07:35:00|2366.26|2365.76|2364.89|2364.39|2368.39|2367.89|2364.51|2364.01|1085
1627026000000|2021-07-23 07:40:00|2365.17|2364.67|2367.29|2366.79|2368.42|2367.92|2364.67|2364.17|820
1627026300000|2021-07-23 07:45:00|2367.42|2366.92|2367.17|2366.67|2368.67|2368.17|2366.17|2365.67|1042
1627026600000|2021-07-23 07:50:00|2367.04|2366.54|2367.42|2366.92|2368.92|2368.42|2366.54|2366.04|938
1627026900000|2021-07-23 07:55:00|2367.29|2366.79|2366.42|2365.92|2368.17|2367.67|2365.67|2365.17|539
1627027200000|2021-07-23 08:00:00|2366.54|2366.04|2368.67|2368.17|2368.92|2368.42|2366.42|2365.92|563
1627027500000|2021-07-23 08:05:00|2368.54|2368.04|2369.54|2369.04|2369.92|2369.42|2366.92|2366.42|690
1627027800000|2021-07-23 08:10:00|2369.42|2368.92|2368.17|2367.67|2370.42|2369.92|2368.17|2367.67|476
1627028100000|2021-07-23 08:15:00|2368.04|2367.54|2367.67|2367.17|2368.67|2368.17|2367.42|2366.92|773
1627028400000|2021-07-23 08:20:00|2367.54|2367.04|2369.17|2368.67|2369.92|2369.42|2367.42|2366.92|635
1627028700000|2021-07-23 08:25:00|2369.04|2368.54|2369.79|2369.29|2369.79|2369.29|2368.42|2367.92|306
1627029000000|2021-07-23 08:30:00|2369.92|2369.42|2370.67|2370.17|2370.92|2370.42|2368.67|2368.17|480
1627029300000|2021-07-23 08:35:00|2370.79|2370.29|2370.67|2370.17|2371.79|2371.29|2370.42|2369.92|542
1627029600000|2021-07-23 08:40:00|2370.54|2370.04|2370.92|2370.42|2371.29|2370.79|2370.29|2369.79|432
1627029900000|2021-07-23 08:45:00|2371.04|2370.54|2371.67|2371.17|2371.92|2371.42|2370.17|2369.67|784
1627030200000|2021-07-23 08:50:00|2371.92|2371.42|2372.42|2371.92|2373.17|2372.67|2371.42|2370.92|578
1627030500000|2021-07-23 08:55:00|2372.67|2372.17|2371.42|2370.92|2373.17|2372.67|2371.42|2370.92|534
1627030800000|2021-07-23 09:00:00|2371.54|2371.04|2371.42|2370.92|2371.79|2371.29|2371.17|2370.67|720
1627031100000|2021-07-23 09:05:00|2371.17|2370.67|2372.79|2372.29|2372.79|2372.29|2370.92|2370.42|716
1627031400000|2021-07-23 09:10:00|2372.67|2372.17|2375.67|2375.17|2375.67|2375.17|2372.42|2371.92|874
1627031700000|2021-07-23 09:15:00|2375.79|2375.29|2373.92|2373.42|2375.92|2375.42|2373.92|2373.42|998
1627032000000|2021-07-23 09:20:00|2373.79|2373.29|2374.42|2373.92|2374.42|2373.92|2373.67|2373.17|565
1627032300000|2021-07-23 09:25:00|2374.54|2374.04|2375.42|2374.92|2375.42|2374.92|2373.92|2373.42|330
1627032600000|2021-07-23 09:30:00|2375.54|2375.04|2374.17|2373.67|2376.17|2375.67|2374.17|2373.67|1049
1627032900000|2021-07-23 09:35:00|2374.42|2373.92|2374.67|2374.17|2374.79|2374.29|2373.92|2373.42|709
1627033200000|2021-07-23 09:40:00|2374.79|2374.29|2375.54|2375.04|2376.17|2375.67|2374.67|2374.17|585
1627033500000|2021-07-23 09:45:00|2375.42|2374.92|2377.42|2376.92|2377.42|2376.92|2374.92|2374.42|464
1627033800000|2021-07-23 09:50:00|2377.29|2376.79|2377.17|2376.67|2377.79|2377.29|2376.92|2376.42|790
1627034100000|2021-07-23 09:55:00|2376.92|2376.42|2376.54|2376.04|2377.17|2376.67|2376.29|2375.79|641
1627034400000|2021-07-23 10:00:00|2376.42|2375.92|2378.67|2378.17|2379.42|2378.92|2376.42|2375.92|700
1627034700000|2021-07-23 10:05:00|2378.92|2378.42|2377.79|2377.29|2379.17|2378.67|2377.79|2377.29|526
1627035000000|2021-07-23 10:10:00|2377.67|2377.17|2379.42|2378.92|2379.67|2379.17|2377.42|2376.92|309
1627035300000|2021-07-23 10:15:00|2379.17|2378.67|2377.29|2376.79|2379.29|2378.79|2377.17|2376.67|1037
1627035600000|2021-07-23 10:20:00|2377.17|2376.67|2378.17|2377.67|2378.29|2377.79|2377.17|2376.67|339
1627035900000|2021-07-23 10:25:00|2377.92|2377.42|2377.67|2377.17|2378.92|2378.42|2377.67|2377.17|440
1627036200000|2021-07-23 10:30:00|2377.79|2377.29|2377.92|2377.42|2378.04|2377.54|2376.92|2376.42|247
1627036500000|2021-07-23 10:35:00|2377.79|2377.29|2378.17|2377.67|2378.29|2377.79|2377.17|2376.67|222
1627036800000|2021-07-23 10:40:00|2378.04|2377.54|2379.17|2378.67|2379.67|2379.17|2377.92|2377.42|278
1627037100000|2021-07-23 10:45:00|2378.92|2378.42|2378.67|2378.17|2379.42|2378.92|2378.42|2377.92|365
1627037400000|2021-07-23 10:50:00|2378.54|2378.04|2378.42|2377.92|2378.54|2378.04|2377.92|2377.42|212
1627037700000|2021-07-23 10:55:00|2378.29|2377.79|2378.67|2378.17|2378.79|2378.29|2378.17|2377.67|218
1627038000000|2021-07-23 11:00:00|2378.79|2378.29|2377.92|2377.42|2378.79|2378.29|2377.67|2377.17|322
1627038300000|2021-07-23 11:05:00|2377.79|2377.29|2377.67|2377.17|2378.17|2377.67|2376.54|2376.04|228
1627038600000|2021-07-23 11:10:00|2377.54|2377.04|2378.04|2377.54|2378.17|2377.67|2377.04|2376.54|216
1627038900000|2021-07-23 11:15:00|2377.92|2377.42|2378.17|2377.67|2378.42|2377.92|2377.42|2376.92|164
1627039200000|2021-07-23 11:20:00|2378.29|2377.79|2378.17|2377.67|2378.67|2378.17|2377.42|2376.92|149
1627039500000|2021-07-23 11:25:00|2378.04|2377.54|2377.92|2377.42|2378.54|2378.04|2377.92|2377.42|134
1627039800000|2021-07-23 11:30:00|2378.04|2377.54|2378.54|2378.04|2378.67|2378.17|2378.04|2377.54|138
1627040100000|2021-07-23 11:35:00|2378.67|2378.17|2378.79|2378.29|2379.17|2378.67|2378.42|2377.92|530
1627040400000|2021-07-23 11:40:00|2378.97|2378.47|2377.97|2377.47|2379.22|2378.72|2377.85|2377.35|156
1627040700000|2021-07-23 11:45:00|2377.85|2377.35|2377.47|2376.97|2377.85|2377.35|2376.35|2375.85|340
1627041000000|2021-07-23 11:50:00|2377.6|2377.1|2376.6|2376.1|2377.85|2377.35|2376.35|2375.85|275
1627041300000|2021-07-23 11:55:00|2376.47|2375.97|2376.6|2376.1|2376.6|2376.1|2375.6|2375.1|196
1627041600000|2021-07-23 12:00:00|2376.47|2375.97|2376.1|2375.6|2376.85|2376.35|2375.6|2375.1|350
1627041900000|2021-07-23 12:05:00|2375.97|2375.47|2375.6|2375.1|2376.35|2375.85|2375.47|2374.97|270
1627042200000|2021-07-23 12:10:00|2375.35|2374.85|2375.6|2375.1|2375.85|2375.35|2375.1|2374.6|270
1627042500000|2021-07-23 12:15:00|2375.47|2374.97|2375.1|2374.6|2375.6|2375.1|2374.35|2373.85|278
1627042800000|2021-07-23 12:20:00|2374.85|2374.35|2375.35|2374.85|2376.1|2375.6|2374.85|2374.35|231
1627043100000|2021-07-23 12:25:00|2375.47|2374.97|2375.6|2375.1|2375.97|2375.47|2375.1|2374.6|214
1627043400000|2021-07-23 12:30:00|2375.47|2374.97|2374.6|2374.1|2375.72|2375.22|2374.6|2374.1|336
1627043700000|2021-07-23 12:35:00|2374.47|2373.97|2373.35|2372.85|2374.85|2374.35|2372.85|2372.35|437
1627044000000|2021-07-23 12:40:00|2373.47|2372.97|2374.1|2373.6|2374.35|2373.85|2372.85|2372.35|395
1627044300000|2021-07-23 12:45:00|2373.97|2373.47|2373.72|2373.22|2374.35|2373.85|2373.6|2373.1|258
1627044600000|2021-07-23 12:50:00|2373.6|2373.1|2375.1|2374.6|2375.6|2375.1|2373.6|2373.1|449
1627044900000|2021-07-23 12:55:00|2374.97|2374.47|2375.35|2374.85|2375.85|2375.35|2374.85|2374.35|319
1627045200000|2021-07-23 13:00:00|2375.6|2375.1|2376.6|2376.1|2376.72|2376.22|2374.6|2374.1|422
1627045500000|2021-07-23 13:05:00|2376.72|2376.22|2376.97|2376.47|2377.6|2377.1|2376.6|2376.1|382
1627045800000|2021-07-23 13:10:00|2376.85|2376.35|2378.1|2377.6|2378.35|2377.85|2376.85|2376.35|320
1627046100000|2021-07-23 13:15:00|2378.35|2377.85|2377.85|2377.35|2378.85|2378.35|2377.35|2376.85|556
1627046400000|2021-07-23 13:20:00|2377.97|2377.47|2378.1|2377.6|2378.35|2377.85|2377.85|2377.35|255
1627046700000|2021-07-23 13:25:00|2378.22|2377.72|2378.35|2377.85|2378.85|2378.35|2378.1|2377.6|397
1627047000000|2021-07-23 13:30:00|2378.1|2377.6|2377.1|2376.6|2378.1|2377.6|2376.6|2376.1|703
1627047300000|2021-07-23 13:35:00|2377.35|2376.85|2376.72|2376.22|2378.6|2378.1|2375.85|2375.35|565
1627047600000|2021-07-23 13:40:00|2376.85|2376.35|2378.1|2377.6|2378.35|2377.85|2376.47|2375.97|547
1627047900000|2021-07-23 13:45:00|2377.97|2377.47|2378.1|2377.6|2378.6|2378.1|2376.85|2376.35|690
1627048200000|2021-07-23 13:50:00|2377.97|2377.47|2377.22|2376.72|2378.1|2377.6|2376.85|2376.35|695
1627048500000|2021-07-23 13:55:00|2377.35|2376.85|2376.85|2376.35|2377.72|2377.22|2376.1|2375.6|1157
1627048800000|2021-07-23 14:00:00|2376.97|2376.47|2379.1|2378.6|2379.22|2378.72|2376.85|2376.35|805
1627049100000|2021-07-23 14:05:00|2379.22|2378.72|2379.72|2379.22|2379.85|2379.35|2378.6|2378.1|539
1627049400000|2021-07-23 14:10:00|2379.85|2379.35|2378.66|2378.16|2379.85|2379.35|2377.6|2377.1|507
1627049700000|2021-07-23 14:15:00|2378.78|2378.28|2379.78|2379.28|2380.03|2379.53|2378.66|2378.16|870
1627050000000|2021-07-23 14:20:00|2379.9|2379.4|2380.03|2379.53|2380.53|2380.03|2379.53|2379.03|533
1627050300000|2021-07-23 14:25:00|2379.78|2379.28|2379.9|2379.4|2380.65|2380.15|2379.78|2379.28|416
1627050600000|2021-07-23 14:30:00|2379.78|2379.28|2379.65|2379.15|2380.03|2379.53|2378.78|2378.28|556
1627050900000|2021-07-23 14:35:00|2379.78|2379.28|2380.03|2379.53|2381.53|2381.03|2379.65|2379.15|613
1627051200000|2021-07-23 14:40:00|2380.15|2379.65|2381.53|2381.03|2382.03|2381.53|2380.15|2379.65|485
1627051500000|2021-07-23 14:45:00|2381.4|2380.9|2380.53|2380.03|2381.53|2381.03|2379.53|2379.03|391
1627051800000|2021-07-23 14:50:00|2380.4|2379.9|2380.03|2379.53|2380.9|2380.4|2380.03|2379.53|355
1627052100000|2021-07-23 14:55:00|2379.78|2379.28|2380.03|2379.53|2381.03|2380.53|2379.53|2379.03|553
1627052400000|2021-07-23 15:00:00|2379.9|2379.4|2381.03|2380.53|2381.53|2381.03|2379.53|2379.03|896
1627052700000|2021-07-23 15:05:00|2380.9|2380.4|2381.53|2381.03|2381.78|2381.28|2380.78|2380.28|909
1627053000000|2021-07-23 15:10:00|2381.65|2381.15|2381.78|2381.28|2382.03|2381.53|2381.03|2380.53|633
1627053300000|2021-07-23 15:15:00|2381.65|2381.15|2381.78|2381.28|2382.78|2382.28|2381.53|2381.03|896
1627053600000|2021-07-23 15:20:00|2381.9|2381.4|2384.05|2382.55|2384.05|2383.28|2381.78|2381.28|1883
1627053900000|2021-07-23 15:25:00|2384.13|2382.63|2387.05|2385.55|2387.28|2385.78|2383.82|2382.32|1595
1627054200000|2021-07-23 15:30:00|2387.1|2385.6|2384.1|2382.7|2387.19|2385.69|2383.85|2382.45|323
1627054500000|2021-07-23 15:35:00|2383.98|2382.58|2385.73|2384.33|2385.73|2384.33|2383.98|2382.58|176
1627054800000|2021-07-23 15:40:00|2385.6|2384.2|2385.6|2384.2|2386.1|2384.7|2385.48|2384.08|12
1627055100000|2021-07-23 15:45:00|2385.48|2384.08|2385.35|2383.95|2385.98|2384.58|2383.98|2382.58|76
1627055400000|2021-07-23 15:50:00|2385.23|2383.83|2385.48|2384.08|2385.48|2384.08|2384.98|2383.58|8
1627055700000|2021-07-23 15:55:00|2385.35|2383.95|2385.89|2384.39|2385.89|2384.45|2385.1|2383.7|14
1627056000000|2021-07-23 16:00:00|2385.9|2384.4|2386.91|2385.41|2387.15|2385.65|2385.9|2384.4|0
1627056300000|2021-07-23 16:05:00|2386.9|2385.4|2386.59|2385.09|2386.91|2385.41|2386.13|2384.63|0
1627056600000|2021-07-23 16:10:00|2386.6|2385.1|2387.6|2386.1|2387.93|2386.43|2386.35|2384.85|0
1627056900000|2021-07-23 16:15:00|2387.61|2386.11|2387.85|2386.35|2388.15|2386.65|2387.59|2386.09|0
1627057200000|2021-07-23 16:20:00|2387.87|2386.37|2388.37|2386.87|2388.41|2386.91|2387.85|2386.35|0
1627057500000|2021-07-23 16:25:00|2388.38|2386.88|2387.84|2386.34|2388.63|2387.13|2387.29|2385.79|0
1627057800000|2021-07-23 16:30:00|2387.86|2386.36|2388.02|2386.52|2388.39|2386.89|2387.74|2386.24|0
1627058100000|2021-07-23 16:35:00|2388.04|2386.54|2388.49|2386.99|2388.51|2387.01|2387.7|2386.2|0
1627058400000|2021-07-23 16:40:00|2388.51|2387.01|2388.36|2386.86|2388.54|2387.04|2387.82|2386.32|0
1627058700000|2021-07-23 16:45:00|2388.35|2386.85|2388.33|2386.83|2388.61|2387.11|2388.29|2386.79|0
1627059000000|2021-07-23 16:50:00|2388.35|2386.85|2387.58|2386.08|2388.35|2386.85|2387.57|2386.07|0
1627059300000|2021-07-23 16:55:00|2387.59|2386.09|2388.19|2386.69|2388.21|2386.71|2387.58|2386.08|0
1627059600000|2021-07-23 17:00:00|2388.21|2386.71|2388.25|2386.75|2388.27|2386.77|2387.96|2386.46|0
1627059900000|2021-07-23 17:05:00|2388.27|2386.77|2388.86|2387.36|2389.14|2387.64|2388.27|2386.77|0
1627060200000|2021-07-23 17:10:00|2388.87|2387.37|2389.94|2388.44|2389.94|2388.44|2388.87|2387.37|0
1627060500000|2021-07-23 17:15:00|2389.87|2388.37|2390.47|2388.97|2390.49|2388.99|2389.64|2388.14|0
1627060800000|2021-07-23 17:20:00|2390.48|2388.98|2390.72|2389.22|2390.74|2389.24|2390.17|2388.67|0
1627061100000|2021-07-23 17:25:00|2390.73|2389.23|2390.44|2388.94|2391.12|2389.62|2390.21|2388.71|0
1627061400000|2021-07-23 17:30:00|2390.46|2388.96|2390.21|2388.71|2390.53|2389.03|2389.95|2388.45|0
1627061700000|2021-07-23 17:35:00|2390.29|2388.79|2389.98|2388.48|2390.45|2388.95|2389.69|2388.19|0
1627062000000|2021-07-23 17:40:00|2389.99|2388.49|2390|2388.5|2390|2388.5|2389.4|2387.9|0
1627062300000|2021-07-23 17:45:00|2390.07|2388.57|2390.26|2388.76|2390.28|2388.78|2389.73|2388.23|0
1627062600000|2021-07-23 17:50:00|2390.27|2388.77|2389.96|2388.46|2390.29|2388.79|2389.68|2388.18|0
1627062900000|2021-07-23 17:55:00|2389.97|2388.47|2390.16|2388.66|2390.25|2388.75|2389.96|2388.46|0
1627063200000|2021-07-23 18:00:00|2390.18|2388.68|2388.93|2387.43|2390.18|2388.68|2388.41|2386.91|0
1627063500000|2021-07-23 18:05:00|2388.94|2387.44|2389.73|2388.23|2389.75|2388.25|2388.63|2387.13|0
1627063800000|2021-07-23 18:10:00|2389.75|2388.25|2389.43|2387.93|2390.47|2388.97|2389.43|2387.93|0
1627064100000|2021-07-23 18:15:00|2389.36|2387.86|2388.45|2386.95|2389.44|2387.94|2388.45|2386.95|0
1627064400000|2021-07-23 18:20:00|2388.44|2386.94|2388.43|2386.93|2388.73|2387.23|2388.17|2386.67|0
1627064700000|2021-07-23 18:25:00|2388.44|2386.94|2388.18|2386.68|2388.47|2386.97|2387.93|2386.43|0
1627065000000|2021-07-23 18:30:00|2388.2|2386.7|2386.96|2385.46|2388.4|2386.9|2386.93|2385.43|0
1627065300000|2021-07-23 18:35:00|2386.94|2385.44|2387.51|2386.01|2387.75|2386.25|2386.45|2384.95|0
1627065600000|2021-07-23 18:40:00|2387.5|2386|2387.57|2386.07|2387.7|2386.2|2386.95|2385.45|0
1627065900000|2021-07-23 18:45:00|2387.53|2386.03|2387.2|2385.7|2387.53|2386.03|2386.94|2385.44|0
1627066200000|2021-07-23 18:50:00|2387.22|2385.72|2386.94|2385.44|2387.48|2385.98|2386.67|2385.17|0
1627066500000|2021-07-23 18:55:00|2386.91|2385.41|2386.68|2385.18|2386.92|2385.42|2386.43|2384.93|0
1627066800000|2021-07-23 19:00:00|2386.69|2385.19|2385.85|2384.35|2386.69|2385.19|2385.61|2384.11|0
1627067100000|2021-07-23 19:05:00|2385.86|2384.36|2385.83|2384.33|2385.88|2384.38|2385.07|2383.57|0
1627067400000|2021-07-23 19:10:00|2385.85|2384.35|2384.5|2383|2386.1|2384.6|2384.48|2382.98|0
1627067700000|2021-07-23 19:15:00|2384.51|2383.01|2385.13|2383.63|2385.13|2383.63|2384.27|2382.77|0
1627068000000|2021-07-23 19:20:00|2385.14|2383.64|2385.11|2383.61|2385.19|2383.69|2384.56|2383.06|0
1627068300000|2021-07-23 19:25:00|2385.09|2383.59|2385.22|2383.72|2385.22|2383.72|2384.58|2383.08|0
1627068600000|2021-07-23 19:30:00|2385.21|2383.71|2386.07|2384.57|2386.09|2384.59|2385.21|2383.71|0
1627068900000|2021-07-23 19:35:00|2386.06|2384.56|2387.33|2385.83|2387.43|2385.93|2386.06|2384.56|0
1627069200000|2021-07-23 19:40:00|2387.31|2385.81|2386.58|2385.08|2387.37|2385.87|2386.34|2384.84|0
1627069500000|2021-07-23 19:45:00|2386.65|2385.15|2386.64|2385.14|2386.87|2385.37|2385.87|2384.37|0
1627069800000|2021-07-23 19:50:00|2386.65|2385.15|2385.87|2384.37|2386.96|2385.46|2385.84|2384.34|0
1627070100000|2021-07-23 19:55:00|2385.86|2384.36|2385.11|2383.61|2385.87|2384.37|2384.68|2383.18|0
1627070400000|2021-07-23 20:00:00|2385.06|2383.56|2383.95|2382.45|2385.07|2383.57|2383.64|2382.14|0
1627070700000|2021-07-23 20:05:00|2383.94|2382.44|2384.18|2382.68|2384.85|2383.35|2383.85|2382.35|0
1627071000000|2021-07-23 20:10:00|2384.16|2382.66|2383.96|2382.46|2384.75|2383.25|2383.75|2382.25|0
1627071300000|2021-07-23 20:15:00|2383.97|2382.47|2383.96|2382.46|2384.07|2382.57|2383.75|2382.25|0
1627071600000|2021-07-23 20:20:00|2383.98|2382.48|2384.29|2382.79|2384.29|2382.79|2383.86|2382.36|0
1627071900000|2021-07-23 20:25:00|2384.31|2382.81|2384.03|2382.53|2384.66|2383.16|2384.03|2382.53|0
1627072200000|2021-07-23 20:30:00|2384.04|2382.54|2383.93|2382.43|2384.35|2382.85|2383.93|2382.43|0
1627072500000|2021-07-23 20:35:00|2383.95|2382.45|2384.01|2382.51|2384.03|2382.53|2383.91|2382.41|0
1627072800000|2021-07-23 20:40:00|2384|2382.5|2383.67|2382.17|2384|2382.5|2383.67|2382.17|0
1627073100000|2021-07-23 20:45:00|2383.66|2382.16|2382.8|2381.3|2383.66|2382.16|2382.8|2381.3|0
1627073400000|2021-07-23 20:50:00|2382.79|2381.29|2383.31|2381.81|2383.31|2381.81|2382.63|2381.13|0
1627073700000|2021-07-23 20:55:00|2383.3|2381.8|2383.06|2381.56|2383.52|2382.02|2382.73|2381.23|0
1627250400000|2021-07-25 22:00:00|2384.39|2382.89|2383.52|2382.02|2384.39|2382.89|2383.52|2382.02|0
1627250700000|2021-07-25 22:05:00|2383.53|2382.03|2384.38|2382.88|2385.17|2383.67|2383.53|2382.03|0
1627251000000|2021-07-25 22:10:00|2384.4|2382.9|2385.04|2383.54|2385.06|2383.56|2384.38|2382.88|0
1627251300000|2021-07-25 22:15:00|2385.05|2383.55|2384.95|2383.45|2385.09|2383.59|2384.64|2383.14|0
1627251600000|2021-07-25 22:20:00|2384.9|2383.4|2384.96|2383.46|2385.27|2383.77|2384.85|2383.35|0
1627251900000|2021-07-25 22:25:00|2384.91|2383.41|2384.86|2383.36|2385.07|2383.57|2384.86|2383.36|0
1627252200000|2021-07-25 22:30:00|2384.84|2383.34|2384.71|2383.21|2384.84|2383.34|2384.65|2383.15|0
1627252500000|2021-07-25 22:35:00|2384.7|2383.2|2384.71|2383.21|2384.81|2383.31|2384.6|2383.1|0
1627252800000|2021-07-25 22:40:00|2384.72|2383.22|2385.63|2384.13|2385.63|2384.13|2384.71|2383.21|0
1627253100000|2021-07-25 22:45:00|2385.62|2384.12|2385.52|2384.02|2385.63|2384.13|2385.31|2383.81|0
1627253400000|2021-07-25 22:50:00|2385.54|2384.04|2385.52|2384.02|2385.63|2384.13|2385.31|2383.81|0
1627253700000|2021-07-25 22:55:00|2385.5|2384|2385.3|2383.8|2385.5|2384|2385.16|2383.66|0
1627254000000|2021-07-25 23:00:00|2385.32|2383.82|2385.3|2383.8|2385.41|2383.91|2385.15|2383.65|0
1627254300000|2021-07-25 23:05:00|2385.31|2383.81|2385.46|2383.96|2385.62|2384.12|2385.3|2383.8|0
1627254600000|2021-07-25 23:10:00|2385.45|2383.95|2385.43|2383.93|2385.51|2384.01|2385.15|2383.65|0
1627254900000|2021-07-25 23:15:00|2385.45|2383.95|2385.75|2384.25|2385.91|2384.41|2385.43|2383.93|0
1627255200000|2021-07-25 23:20:00|2385.74|2384.24|2385.59|2384.09|2386.12|2384.62|2385.47|2383.97|0
1627255500000|2021-07-25 23:25:00|2385.61|2384.11|2386.01|2384.51|2386.01|2384.51|2385.59|2384.09|0
1627255800000|2021-07-25 23:30:00|2385.96|2384.46|2385.59|2384.09|2386.01|2384.51|2385.48|2383.98|0
1627256100000|2021-07-25 23:35:00|2385.58|2384.08|2385.86|2384.36|2386.01|2384.51|2385.54|2384.04|0
1627256400000|2021-07-25 23:40:00|2385.85|2384.35|2385.01|2383.51|2385.91|2384.41|2385.01|2383.51|0
1627256700000|2021-07-25 23:45:00|2385.02|2383.52|2384.13|2382.63|2385.12|2383.62|2384.13|2382.63|0
1627257000000|2021-07-25 23:50:00|2384.14|2382.64|2384.66|2383.16|2385.02|2383.52|2384.13|2382.63|0
1627257300000|2021-07-25 23:55:00|2384.67|2383.17|2384.66|2383.16|2385.23|2383.73|2384.66|2383.16|0
1627257600000|2021-07-26 00:00:00|2384.64|2383.14|2383.38|2381.88|2385.02|2383.52|2382.96|2381.46|0
1627257900000|2021-07-26 00:05:00|2383.37|2381.87|2383.05|2381.55|2383.38|2381.88|2382.73|2381.23|0
1627258200000|2021-07-26 00:10:00|2383.06|2381.56|2383.27|2381.77|2383.48|2381.98|2383|2381.5|0
1627258500000|2021-07-26 00:15:00|2383.28|2381.78|2379.83|2378.33|2383.48|2381.98|2378.52|2377.02|0
1627258800000|2021-07-26 00:20:00|2379.81|2378.31|2378.71|2377.21|2379.81|2378.31|2378.05|2376.55|0
1627259100000|2021-07-26 00:25:00|2378.75|2377.25|2378.08|2376.58|2379.59|2378.09|2378.08|2376.58|0
1627259400000|2021-07-26 00:30:00|2378.1|2376.6|2378.86|2377.36|2379.32|2377.82|2378.08|2376.58|0
1627259700000|2021-07-26 00:35:00|2378.88|2377.38|2378.92|2377.42|2379.61|2378.11|2378.2|2376.7|0
1627260000000|2021-07-26 00:40:00|2378.96|2377.46|2379.51|2378.01|2379.54|2378.04|2377.77|2376.27|0
1627260300000|2021-07-26 00:45:00|2379.53|2378.03|2379.4|2377.9|2379.53|2378.03|2377.88|2376.38|0
1627260600000|2021-07-26 00:50:00|2379.41|2377.91|2380.23|2378.73|2380.4|2378.9|2379.4|2377.9|0
1627260900000|2021-07-26 00:55:00|2380.27|2378.77|2379.97|2378.47|2380.9|2379.4|2379.72|2378.22|0
1627261200000|2021-07-26 01:00:00|2380.01|2378.51|2379.02|2377.52|2380.4|2378.9|2379.01|2377.51|0
1627261500000|2021-07-26 01:05:00|2378.99|2377.49|2378.14|2376.64|2379.16|2377.66|2377.47|2375.97|0
1627261800000|2021-07-26 01:10:00|2378.13|2376.63|2376.25|2374.75|2378.13|2376.63|2376.14|2374.64|0
1627262100000|2021-07-26 01:15:00|2376.39|2374.89|2378.85|2377.35|2379.11|2377.61|2376.15|2374.65|0
1627262400000|2021-07-26 01:20:00|2378.87|2377.37|2379.23|2377.73|2379.64|2378.14|2378.61|2377.11|0
1627262700000|2021-07-26 01:25:00|2379.39|2377.89|2379.79|2378.29|2379.92|2378.42|2379.12|2377.62|0
1627263000000|2021-07-26 01:30:00|2379.83|2378.33|2380.77|2379.27|2380.88|2379.38|2378.92|2377.42|0
1627263300000|2021-07-26 01:35:00|2380.76|2379.26|2379.44|2377.94|2381.1|2379.6|2378.48|2376.98|0
1627263600000|2021-07-26 01:40:00|2379.45|2377.95|2380.46|2378.96|2380.96|2379.46|2379.44|2377.94|0
1627263900000|2021-07-26 01:45:00|2380.45|2378.95|2381.21|2379.71|2381.22|2379.72|2380.44|2378.94|0
1627264200000|2021-07-26 01:50:00|2381.17|2379.67|2380.97|2379.47|2381.96|2380.46|2380.95|2379.45|0
1627264500000|2021-07-26 01:55:00|2380.93|2379.43|2379.69|2378.19|2381.49|2379.99|2379.69|2378.19|0
1627264800000|2021-07-26 02:00:00|2379.7|2378.2|2379.64|2378.14|2379.95|2378.45|2378.94|2377.44|0
1627265100000|2021-07-26 02:05:00|2379.65|2378.15|2379.17|2377.67|2380.16|2378.66|2378.92|2377.42|0
1627265400000|2021-07-26 02:10:00|2379.16|2377.66|2377.59|2376.09|2379.16|2377.66|2377.36|2375.86|0
1627265700000|2021-07-26 02:15:00|2377.6|2376.1|2377.12|2375.62|2377.61|2376.11|2377.09|2375.59|0
1627266000000|2021-07-26 02:20:00|2377.2|2375.7|2377.92|2376.42|2377.92|2376.42|2377.09|2375.59|0
1627266300000|2021-07-26 02:25:00|2377.9|2376.4|2378.21|2376.71|2378.71|2377.21|2377.9|2376.4|0
1627266600000|2021-07-26 02:30:00|2378.2|2376.7|2377.08|2375.58|2378.2|2376.7|2377.08|2375.58|0
1627266900000|2021-07-26 02:35:00|2377.09|2375.59|2377.14|2375.64|2377.7|2376.2|2376.84|2375.34|0
1627267200000|2021-07-26 02:40:00|2377.12|2375.62|2376.74|2375.24|2377.52|2376.02|2376.65|2375.15|0
1627267500000|2021-07-26 02:45:00|2376.7|2375.2|2376.67|2375.17|2376.92|2375.42|2376.38|2374.88|0
1627267800000|2021-07-26 02:50:00|2376.68|2375.18|2375.66|2374.16|2376.93|2375.43|2375.66|2374.16|0
1627268100000|2021-07-26 02:55:00|2375.67|2374.17|2375.94|2374.44|2376.19|2374.69|2375.42|2373.92|0
1627268400000|2021-07-26 03:00:00|2376.01|2374.51|2376.19|2374.69|2376.44|2374.94|2375.55|2374.05|0
1627268700000|2021-07-26 03:05:00|2376.22|2374.72|2375.24|2373.74|2376.3|2374.8|2374.96|2373.46|0
1627269000000|2021-07-26 03:10:00|2375.23|2373.73|2374.86|2373.36|2375.5|2374|2374.74|2373.24|0
1627269300000|2021-07-26 03:15:00|2374.87|2373.37|2375.53|2374.03|2375.65|2374.15|2374.75|2373.25|0
1627269600000|2021-07-26 03:20:00|2375.5|2374|2375.9|2374.4|2376.04|2374.54|2375.29|2373.79|0
1627269900000|2021-07-26 03:25:00|2375.94|2374.44|2376.11|2374.61|2376.38|2374.88|2375.77|2374.27|0
1627270200000|2021-07-26 03:30:00|2376.15|2374.65|2376.78|2375.28|2376.78|2375.28|2375.52|2374.02|0
1627270500000|2021-07-26 03:35:00|2376.74|2375.24|2375.75|2374.25|2376.78|2375.28|2375.48|2373.98|0
1627270800000|2021-07-26 03:40:00|2375.79|2374.29|2375.25|2373.75|2375.88|2374.38|2375.15|2373.65|0
1627271100000|2021-07-26 03:45:00|2375.26|2373.76|2374.91|2373.41|2375.76|2374.26|2374.91|2373.41|0
1627271400000|2021-07-26 03:50:00|2374.93|2373.43|2374.41|2372.91|2375.28|2373.78|2374.12|2372.62|0
1627271700000|2021-07-26 03:55:00|2374.4|2372.9|2375.16|2373.66|2375.27|2373.77|2374.26|2372.76|0
1627272000000|2021-07-26 04:00:00|2375.17|2373.67|2375.45|2373.95|2375.54|2374.04|2375.17|2373.67|0
1627272300000|2021-07-26 04:05:00|2375.44|2373.94|2375.7|2374.2|2375.72|2374.22|2375.2|2373.7|0
1627272600000|2021-07-26 04:10:00|2375.72|2374.22|2375.96|2374.46|2375.98|2374.48|2375.71|2374.21|0
1627272900000|2021-07-26 04:15:00|2375.95|2374.45|2375.21|2373.71|2375.95|2374.45|2375.19|2373.69|0
1627273200000|2021-07-26 04:20:00|2375.22|2373.72|2375.94|2374.44|2376.04|2374.54|2375.22|2373.72|0
1627273500000|2021-07-26 04:25:00|2375.9|2374.4|2375.54|2374.04|2375.94|2374.44|2375.53|2374.03|0
1627273800000|2021-07-26 04:30:00|2375.57|2374.07|2375.42|2373.92|2375.92|2374.42|2375.42|2373.92|0
1627274100000|2021-07-26 04:35:00|2375.43|2373.93|2375.52|2374.02|2375.92|2374.42|2375.41|2373.91|0
1627274400000|2021-07-26 04:40:00|2375.55|2374.05|2375.67|2374.17|2375.9|2374.4|2375.39|2373.89|0
1627274700000|2021-07-26 04:45:00|2375.65|2374.15|2375.65|2374.15|2375.66|2374.16|2375.14|2373.64|0
1627275000000|2021-07-26 04:50:00|2375.52|2374.02|2375.4|2373.9|2375.65|2374.15|2375.14|2373.64|0
1627275300000|2021-07-26 04:55:00|2375.44|2373.94|2375.65|2374.15|2375.65|2374.15|2375.15|2373.65|0
1627275600000|2021-07-26 05:00:00|2375.64|2374.14|2375.67|2374.17|2376.02|2374.52|2375.4|2373.9|0
1627275900000|2021-07-26 05:05:00|2375.65|2374.15|2375.15|2373.65|2375.65|2374.15|2374.9|2373.4|0
1627276200000|2021-07-26 05:10:00|2375.14|2373.64|2375.32|2373.82|2375.33|2373.83|2374.55|2373.05|0
1627276500000|2021-07-26 05:15:00|2375.33|2373.83|2375.73|2374.23|2375.87|2374.37|2375.33|2373.83|0
1627276800000|2021-07-26 05:20:00|2375.69|2374.19|2375.61|2374.11|2375.69|2374.19|2375.12|2373.62|0
1627277100000|2021-07-26 05:25:00|2375.57|2374.07|2373.89|2372.39|2375.73|2374.23|2373.88|2372.38|0
1627277400000|2021-07-26 05:30:00|2373.88|2372.38|2373.68|2372.18|2373.9|2372.4|2373.15|2371.65|0
1627277700000|2021-07-26 05:35:00|2373.72|2372.22|2373.15|2371.65|2373.78|2372.28|2372.89|2371.39|0
1627278000000|2021-07-26 05:40:00|2373.19|2371.69|2374.19|2372.69|2374.19|2372.69|2373.14|2371.64|0
1627278300000|2021-07-26 05:45:00|2374.18|2372.68|2374.25|2372.75|2374.74|2373.24|2373.93|2372.43|0
1627278600000|2021-07-26 05:50:00|2374.29|2372.79|2375.26|2373.76|2375.27|2373.77|2374.1|2372.6|0
1627278900000|2021-07-26 05:55:00|2375.27|2373.77|2375.44|2373.94|2375.55|2374.05|2375.01|2373.51|0
1627279200000|2021-07-26 06:00:00|2375.43|2373.93|2376.88|2375.38|2377.15|2375.65|2374.39|2372.89|0
1627279500000|2021-07-26 06:05:00|2376.89|2375.39|2375.82|2374.32|2377.14|2375.64|2375.35|2373.85|0
1627279800000|2021-07-26 06:10:00|2375.83|2374.33|2376.84|2375.34|2377.16|2375.66|2374.86|2373.36|0
1627280100000|2021-07-26 06:15:00|2376.85|2375.35|2376.27|2374.77|2376.85|2375.35|2375.53|2374.03|0
1627280400000|2021-07-26 06:20:00|2376.28|2374.78|2375.76|2374.26|2376.8|2375.3|2375.54|2374.04|0
1627280700000|2021-07-26 06:25:00|2375.75|2374.25|2376.04|2374.54|2376.29|2374.79|2375.02|2373.52|0
1627281000000|2021-07-26 06:30:00|2376.11|2374.61|2376.6|2375.2|2378.73|2377.33|2375.55|2374.05|31
1627281300000|2021-07-26 06:35:00|2376.48|2375.08|2375.85|2374.45|2376.48|2375.08|2375.6|2374.2|27
1627281600000|2021-07-26 06:40:00|2375.98|2374.58|2374.73|2373.33|2376.23|2374.83|2374.6|2373.2|14
1627281900000|2021-07-26 06:45:00|2374.6|2373.2|2375.98|2374.58|2375.98|2374.58|2374.35|2372.95|23
1627282200000|2021-07-26 06:50:00|2375.85|2374.45|2376.6|2375.2|2376.85|2375.45|2375.85|2374.45|26
1627282500000|2021-07-26 06:55:00|2376.65|2375.15|2377.15|2375.65|2377.27|2375.77|2374.99|2373.49|0
1627282800000|2021-07-26 07:00:00|2377.08|2375.58|2376.15|2375.65|2378.9|2378.4|2373.9|2373.4|4062
1627283100000|2021-07-26 07:05:00|2375.78|2375.28|2382.53|2382.03|2383.4|2382.9|2375.28|2374.78|2053
1627283400000|2021-07-26 07:10:00|2382.03|2381.53|2381.78|2381.28|2383.53|2383.03|2379.78|2379.28|1917
1627283700000|2021-07-26 07:15:00|2381.9|2381.4|2383.9|2383.4|2385.78|2385.28|2381.78|2381.28|2604
1627284000000|2021-07-26 07:20:00|2383.78|2383.28|2382.9|2382.4|2385.03|2384.53|2381.78|2381.28|1605
1627284300000|2021-07-26 07:25:00|2383.03|2382.53|2383.28|2382.78|2385.03|2384.53|2382.4|2381.9|1273
1627284600000|2021-07-26 07:30:00|2383.15|2382.65|2385.9|2385.4|2386.03|2385.53|2383.15|2382.65|1225
1627284900000|2021-07-26 07:35:00|2386.03|2385.53|2383.03|2382.53|2387.03|2386.53|2382.53|2382.03|1254
1627285200000|2021-07-26 07:40:00|2382.9|2382.4|2383.28|2382.78|2383.78|2383.28|2381.53|2381.03|718
1627285500000|2021-07-26 07:45:00|2383.03|2382.53|2384.23|2383.73|2385.28|2384.78|2382.28|2381.78|661
1627285800000|2021-07-26 07:50:00|2384.35|2383.85|2386.58|2386.08|2386.58|2386.08|2383.48|2382.98|531
1627286100000|2021-07-26 07:55:00|2386.45|2385.95|2386.2|2385.7|2387.2|2386.7|2385.83|2385.33|333
1627286400000|2021-07-26 08:00:00|2386.08|2385.58|2383.33|2382.83|2386.2|2385.7|2381.7|2381.2|731
1627286700000|2021-07-26 08:05:00|2383.2|2382.7|2381.08|2380.58|2383.33|2382.83|2380.33|2379.83|652
1627287000000|2021-07-26 08:10:00|2380.95|2380.45|2381.7|2381.2|2382.08|2381.58|2379.95|2379.45|471
1627287300000|2021-07-26 08:15:00|2381.58|2381.08|2381.45|2380.95|2381.83|2381.33|2380.83|2380.33|450
1627287600000|2021-07-26 08:20:00|2381.33|2380.83|2382.58|2382.08|2383.08|2382.58|2380.45|2379.95|393
1627287900000|2021-07-26 08:25:00|2382.45|2381.95|2383.33|2382.83|2383.7|2383.2|2381.83|2381.33|336
1627288200000|2021-07-26 08:30:00|2383.2|2382.7|2384.58|2384.08|2384.58|2384.08|2382.33|2381.83|435
1627288500000|2021-07-26 08:35:00|2384.45|2383.95|2385.08|2384.58|2386.08|2385.58|2383.83|2383.33|311
1627288800000|2021-07-26 08:40:00|2385.2|2384.7|2383.61|2383.11|2385.33|2384.83|2383.58|2383.08|453
1627289100000|2021-07-26 08:45:00|2383.73|2383.23|2383.86|2383.36|2384.86|2384.36|2383.36|2382.86|257
1627289400000|2021-07-26 08:50:00|2383.98|2383.48|2385.36|2384.86|2385.86|2385.36|2383.98|2383.48|373
1627289700000|2021-07-26 08:55:00|2385.11|2384.61|2384.11|2383.61|2385.73|2385.23|2384.11|2383.61|548
1627290000000|2021-07-26 09:00:00|2383.98|2383.48|2384.61|2384.11|2384.86|2384.36|2383.86|2383.36|288
1627290300000|2021-07-26 09:05:00|2384.73|2384.23|2385.61|2385.11|2385.98|2385.48|2384.61|2384.11|373
1627290600000|2021-07-26 09:10:00|2385.48|2384.98|2383.86|2383.36|2385.61|2385.11|2383.11|2382.61|375
1627290900000|2021-07-26 09:15:00|2383.73|2383.23|2385.11|2384.61|2385.61|2385.11|2383.11|2382.61|306
1627291200000|2021-07-26 09:20:00|2384.98|2384.48|2386.86|2386.36|2386.86|2386.36|2384.86|2384.36|451
1627291500000|2021-07-26 09:25:00|2387.11|2386.61|2387.61|2387.11|2388.36|2387.86|2386.61|2386.11|590
1627291800000|2021-07-26 09:30:00|2387.36|2386.86|2387.61|2387.11|2388.61|2388.11|2386.86|2386.36|649
1627292100000|2021-07-26 09:35:00|2387.73|2387.23|2387.23|2386.73|2388.11|2387.61|2386.36|2385.86|407
1627292400000|2021-07-26 09:40:00|2387.36|2386.86|2386.11|2385.61|2387.86|2387.36|2385.23|2384.73|354
1627292700000|2021-07-26 09:45:00|2385.86|2385.36|2388.11|2387.61|2388.11|2387.61|2385.61|2385.11|181
1627293000000|2021-07-26 09:50:00|2387.98|2387.48|2386.86|2386.36|2388.11|2387.61|2385.61|2385.11|295
1627293300000|2021-07-26 09:55:00|2386.61|2386.11|2386.98|2386.48|2387.61|2387.11|2386.11|2385.61|269
1627293600000|2021-07-26 10:00:00|2387.11|2386.61|2387.86|2387.36|2387.86|2387.36|2386.86|2386.36|253
1627293900000|2021-07-26 10:05:00|2387.73|2387.23|2388.23|2387.73|2389.23|2388.73|2387.61|2387.11|430
1627294200000|2021-07-26 10:10:00|2388.36|2387.86|2388.61|2388.11|2388.61|2388.11|2387.61|2387.11|245
1627294500000|2021-07-26 10:15:00|2388.73|2388.23|2386.11|2385.61|2388.86|2388.36|2386.11|2385.61|271
1627294800000|2021-07-26 10:20:00|2386.23|2385.73|2387.86|2387.36|2387.86|2387.36|2386.23|2385.73|236
1627295100000|2021-07-26 10:25:00|2387.73|2387.23|2387.61|2387.11|2388.36|2387.86|2387.11|2386.61|375
1627295400000|2021-07-26 10:30:00|2387.36|2386.86|2387.86|2387.36|2388.98|2388.48|2386.98|2386.48|234
1627295700000|2021-07-26 10:35:00|2387.73|2387.23|2386.48|2385.98|2388.36|2387.86|2386.48|2385.98|271
1627296000000|2021-07-26 10:40:00|2386.36|2385.86|2386.73|2386.23|2387.23|2386.73|2385.61|2385.11|215
1627296300000|2021-07-26 10:45:00|2386.61|2386.11|2386.11|2385.61|2386.61|2386.11|2385.36|2384.86|276
1627296600000|2021-07-26 10:50:00|2385.98|2385.48|2385.61|2385.11|2386.36|2385.86|2384.98|2384.48|389
1627296900000|2021-07-26 10:55:00|2385.73|2385.23|2385.48|2384.98|2386.11|2385.61|2384.86|2384.36|220
1627297200000|2021-07-26 11:00:00|2385.61|2385.11|2387.11|2386.61|2387.23|2386.73|2385.61|2385.11|172
1627297500000|2021-07-26 11:05:00|2386.86|2386.36|2386.86|2386.36|2387.48|2386.98|2386.11|2385.61|181
1627297800000|2021-07-26 11:10:00|2386.73|2386.23|2386.73|2386.23|2387.11|2386.61|2385.86|2385.36|219
1627298100000|2021-07-26 11:15:00|2386.61|2386.11|2387.73|2387.23|2387.86|2387.36|2386.61|2386.11|223
1627298400000|2021-07-26 11:20:00|2387.61|2387.11|2387.61|2387.11|2388.11|2387.61|2386.11|2385.61|182
1627298700000|2021-07-26 11:25:00|2387.86|2387.36|2386.98|2386.48|2388.36|2387.86|2386.86|2386.36|180
1627299000000|2021-07-26 11:30:00|2386.86|2386.36|2387.23|2386.73|2387.48|2386.98|2386.11|2385.61|150
1627299300000|2021-07-26 11:35:00|2387.11|2386.61|2388.61|2388.11|2388.73|2388.23|2387.11|2386.61|177
1627299600000|2021-07-26 11:40:00|2388.79|2388.29|2387.79|2387.29|2389.04|2388.54|2387.79|2387.29|189
1627299900000|2021-07-26 11:45:00|2387.91|2387.41|2388.29|2387.79|2388.54|2388.04|2387.79|2387.29|191
1627300200000|2021-07-26 11:50:00|2388.04|2387.54|2386.66|2386.16|2388.41|2387.91|2386.54|2386.04|288
1627300500000|2021-07-26 11:55:00|2386.79|2386.29|2387.29|2386.79|2387.54|2387.04|2386.79|2386.29|202
1627300800000|2021-07-26 12:00:00|2387.41|2386.91|2387.29|2386.79|2387.41|2386.91|2386.54|2386.04|196
1627301100000|2021-07-26 12:05:00|2387.16|2386.66|2387.16|2386.66|2387.16|2386.66|2385.66|2385.16|450
1627301400000|2021-07-26 12:10:00|2387.04|2386.54|2387.79|2387.29|2388.04|2387.54|2387.04|2386.54|275
1627301700000|2021-07-26 12:15:00|2387.91|2387.41|2388.16|2387.66|2388.79|2388.29|2387.54|2387.04|356
1627302000000|2021-07-26 12:20:00|2388.04|2387.54|2389.54|2389.04|2389.79|2389.29|2388.04|2387.54|428
1627302300000|2021-07-26 12:25:00|2389.66|2389.16|2389.54|2389.04|2390.29|2389.79|2389.41|2388.91|350
1627302600000|2021-07-26 12:30:00|2389.79|2389.29|2387.79|2387.29|2390.04|2389.54|2387.04|2386.54|537
1627302900000|2021-07-26 12:35:00|2387.91|2387.41|2388.29|2387.79|2388.29|2387.79|2386.79|2386.29|335
1627303200000|2021-07-26 12:40:00|2388.04|2387.54|2387.79|2387.29|2388.04|2387.54|2387.29|2386.79|229
1627303500000|2021-07-26 12:45:00|2387.91|2387.41|2386.29|2385.79|2388.04|2387.54|2386.16|2385.66|243
1627303800000|2021-07-26 12:50:00|2386.16|2385.66|2386.54|2386.04|2387.04|2386.54|2386.04|2385.54|106
1627304100000|2021-07-26 12:55:00|2386.41|2385.91|2388.04|2387.54|2388.41|2387.91|2386.29|2385.79|449
1627304400000|2021-07-26 13:00:00|2387.79|2387.29|2389.29|2388.79|2389.54|2389.04|2387.54|2387.04|311
1627304700000|2021-07-26 13:05:00|2389.41|2388.91|2390.29|2389.79|2390.41|2389.91|2389.04|2388.54|247
1627305000000|2021-07-26 13:10:00|2390.16|2389.66|2390.79|2390.29|2390.79|2390.29|2389.91|2389.41|395
1627305300000|2021-07-26 13:15:00|2390.54|2390.04|2391.41|2390.91|2391.79|2391.29|2390.54|2390.04|314
1627305600000|2021-07-26 13:20:00|2391.29|2390.79|2391.29|2390.79|2391.79|2391.29|2390.54|2390.04|464
1627305900000|2021-07-26 13:25:00|2391.04|2390.54|2391.29|2390.79|2391.79|2391.29|2391.04|2390.54|239
1627306200000|2021-07-26 13:30:00|2391.16|2390.66|2391.79|2391.29|2392.04|2391.54|2389.16|2388.66|1366
1627306500000|2021-07-26 13:35:00|2391.54|2391.04|2392.04|2391.54|2392.41|2391.91|2390.16|2389.66|861
1627306800000|2021-07-26 13:40:00|2391.91|2391.41|2390.79|2390.29|2392.04|2391.54|2390.04|2389.54|883
1627307100000|2021-07-26 13:45:00|2391.04|2390.54|2391.29|2390.79|2392.04|2391.54|2390.29|2389.79|682
1627307400000|2021-07-26 13:50:00|2391.04|2390.54|2391.41|2390.91|2392.79|2392.29|2390.66|2390.16|901
1627307700000|2021-07-26 13:55:00|2391.54|2391.04|2393.41|2392.91|2393.54|2393.04|2390.54|2390.04|776
1627308000000|2021-07-26 14:00:00|2393.29|2392.79|2391.91|2391.41|2393.79|2393.29|2391.29|2390.79|802
1627308300000|2021-07-26 14:05:00|2392.04|2391.54|2390.29|2389.79|2392.54|2392.04|2390.04|2389.54|582
1627308600000|2021-07-26 14:10:00|2390.41|2389.91|2389.54|2389.04|2390.79|2390.29|2388.54|2388.04|628
1627308900000|2021-07-26 14:15:00|2389.41|2388.91|2388.54|2388.04|2389.54|2389.04|2387.79|2387.29|570
1627309200000|2021-07-26 14:20:00|2388.41|2387.91|2387.91|2387.41|2388.41|2387.91|2387.04|2386.54|464
1627309500000|2021-07-26 14:25:00|2387.79|2387.29|2387.29|2386.79|2388.04|2387.54|2386.79|2386.29|478
1627309800000|2021-07-26 14:30:00|2387.41|2386.91|2387.16|2386.66|2387.54|2387.04|2385.91|2385.41|494
1627310100000|2021-07-26 14:35:00|2387.04|2386.54|2386.54|2386.04|2387.29|2386.79|2386.29|2385.79|580
1627310400000|2021-07-26 14:40:00|2386.66|2386.16|2384.79|2384.29|2387.04|2386.54|2384.79|2384.29|476
1627310700000|2021-07-26 14:45:00|2384.91|2384.41|2385.29|2384.79|2386.54|2386.04|2384.66|2384.16|476
1627311000000|2021-07-26 14:50:00|2385.04|2384.54|2386.29|2385.79|2387.04|2386.54|2384.79|2384.29|676
1627311300000|2021-07-26 14:55:00|2386.16|2385.66|2385.79|2385.29|2386.79|2386.29|2385.79|2385.29|542
1627311600000|2021-07-26 15:00:00|2385.66|2385.16|2384.66|2384.16|2386.04|2385.54|2383.79|2383.29|809
1627311900000|2021-07-26 15:05:00|2384.54|2384.04|2386.04|2385.54|2386.29|2385.79|2384.29|2383.79|590
1627312200000|2021-07-26 15:10:00|2385.91|2385.41|2386.04|2385.54|2386.79|2386.29|2385.79|2385.29|531
1627312500000|2021-07-26 15:15:00|2385.91|2385.41|2386.04|2385.54|2386.54|2386.04|2385.54|2385.04|650
1627312800000|2021-07-26 15:20:00|2386.16|2385.66|2388.3|2386.8|2388.41|2387.91|2386.16|2385.66|1559
1627313100000|2021-07-26 15:25:00|2388.29|2386.79|2389.89|2388.39|2390.16|2388.66|2388.05|2386.55|656
1627313400000|2021-07-26 15:30:00|2389.65|2388.15|2388.24|2386.84|2390.24|2388.84|2387.86|2386.46|201
1627313700000|2021-07-26 15:35:00|2388.36|2386.96|2390.11|2388.71|2390.24|2388.84|2388.36|2386.96|33
1627314000000|2021-07-26 15:40:00|2390.24|2388.84|2391.11|2389.71|2392.36|2390.96|2390.24|2388.84|51
1627314300000|2021-07-26 15:45:00|2391.36|2389.96|2391.74|2390.34|2392.61|2391.21|2391.24|2389.84|3
1627314600000|2021-07-26 15:50:00|2391.86|2390.46|2391.99|2390.59|2392.11|2390.71|2391.61|2390.21|6
1627314900000|2021-07-26 15:55:00|2391.86|2390.46|2392.02|2390.52|2392.36|2390.96|2391.86|2390.46|3
1627315200000|2021-07-26 16:00:00|2392.04|2390.54|2391.98|2390.48|2392.55|2391.05|2391.48|2389.98|0
1627315500000|2021-07-26 16:05:00|2391.9|2390.4|2391.18|2389.68|2391.9|2390.4|2390.93|2389.43|0
1627315800000|2021-07-26 16:10:00|2391.17|2389.67|2390.67|2389.17|2391.17|2389.67|2390.61|2389.11|0
1627316100000|2021-07-26 16:15:00|2390.68|2389.18|2390.65|2389.15|2390.68|2389.18|2389.9|2388.4|0
1627316400000|2021-07-26 16:20:00|2390.64|2389.14|2390.14|2388.64|2390.68|2389.18|2390.14|2388.64|0
1627316700000|2021-07-26 16:25:00|2390.12|2388.62|2390.36|2388.86|2390.64|2389.14|2390.12|2388.62|0
1627317000000|2021-07-26 16:30:00|2390.35|2388.85|2390.16|2388.66|2390.61|2389.11|2390.04|2388.54|0
1627317300000|2021-07-26 16:35:00|2390.13|2388.63|2389.73|2388.23|2390.83|2389.33|2389.73|2388.23|0
1627317600000|2021-07-26 16:40:00|2389.66|2388.16|2389.59|2388.09|2390.2|2388.7|2389.41|2387.91|0
1627317900000|2021-07-26 16:45:00|2389.58|2388.08|2389.61|2388.11|2389.87|2388.37|2389.31|2387.81|0
1627318200000|2021-07-26 16:50:00|2389.62|2388.12|2389.41|2387.91|2389.9|2388.4|2389.12|2387.62|0
1627318500000|2021-07-26 16:55:00|2389.42|2387.92|2389.16|2387.66|2389.44|2387.94|2389.1|2387.6|0
1627318800000|2021-07-26 17:00:00|2389.17|2387.67|2389.47|2387.97|2389.48|2387.98|2389.16|2387.66|0
1627319100000|2021-07-26 17:05:00|2389.48|2387.98|2389.8|2388.3|2389.8|2388.3|2388.95|2387.45|0
1627319400000|2021-07-26 17:10:00|2389.79|2388.29|2389.8|2388.3|2390.04|2388.54|2389.23|2387.73|0
1627319700000|2021-07-26 17:15:00|2389.79|2388.29|2390.34|2388.84|2390.34|2388.84|2389.77|2388.27|0
1627320000000|2021-07-26 17:20:00|2390.32|2388.82|2390.51|2389.01|2391.35|2389.85|2390.06|2388.56|0
1627320300000|2021-07-26 17:25:00|2390.53|2389.03|2390.5|2389|2390.79|2389.29|2390.23|2388.73|0
1627320600000|2021-07-26 17:30:00|2390.51|2389.01|2390.14|2388.64|2390.76|2389.26|2390.14|2388.64|0
1627320900000|2021-07-26 17:35:00|2390.16|2388.66|2389.63|2388.13|2390.39|2388.89|2389.35|2387.85|0
1627321200000|2021-07-26 17:40:00|2389.64|2388.14|2389.9|2388.4|2390.16|2388.66|2389.63|2388.13|0
1627321500000|2021-07-26 17:45:00|2389.91|2388.41|2390.15|2388.65|2390.15|2388.65|2389.37|2387.87|0
1627321800000|2021-07-26 17:50:00|2390.16|2388.66|2390.41|2388.91|2390.41|2388.91|2389.88|2388.38|0
1627322100000|2021-07-26 17:55:00|2390.49|2388.99|2390.67|2389.17|2390.68|2389.18|2390.15|2388.65|0
1627322400000|2021-07-26 18:00:00|2390.65|2389.15|2390.22|2388.72|2390.96|2389.46|2390.16|2388.66|0
1627322700000|2021-07-26 18:05:00|2390.23|2388.73|2390.99|2389.49|2390.99|2389.49|2390.22|2388.72|0
1627323000000|2021-07-26 18:10:00|2391|2389.5|2390.67|2389.17|2391.24|2389.74|2390.67|2389.17|0
1627323300000|2021-07-26 18:15:00|2390.66|2389.16|2391.44|2389.94|2391.46|2389.96|2390.33|2388.83|0
1627323600000|2021-07-26 18:20:00|2391.37|2389.87|2391.16|2389.66|2391.43|2389.93|2390.9|2389.4|0
1627323900000|2021-07-26 18:25:00|2391.24|2389.74|2391.72|2390.22|2391.96|2390.46|2390.86|2389.36|0
1627324200000|2021-07-26 18:30:00|2391.8|2390.3|2392.26|2390.76|2392.26|2390.76|2391.71|2390.21|0
1627324500000|2021-07-26 18:35:00|2392.25|2390.75|2391.94|2390.44|2392.26|2390.76|2391.72|2390.22|0
1627324800000|2021-07-26 18:40:00|2391.96|2390.46|2391.64|2390.14|2392.22|2390.72|2391.63|2390.13|0
1627325100000|2021-07-26 18:45:00|2391.65|2390.15|2391.96|2390.46|2391.96|2390.46|2391.65|2390.15|0
1627325400000|2021-07-26 18:50:00|2391.95|2390.45|2391.95|2390.45|2392.21|2390.71|2391.71|2390.21|0
1627325700000|2021-07-26 18:55:00|2391.96|2390.46|2391.74|2390.24|2392.24|2390.74|2391.71|2390.21|0
1627326000000|2021-07-26 19:00:00|2391.73|2390.23|2392.01|2390.51|2392.02|2390.52|2391.71|2390.21|0
1627326300000|2021-07-26 19:05:00|2391.99|2390.49|2392|2390.5|2392.27|2390.77|2391.72|2390.22|0
1627326600000|2021-07-26 19:10:00|2392.01|2390.51|2392.5|2391|2392.5|2391|2391.95|2390.45|0
1627326900000|2021-07-26 19:15:00|2392.49|2390.99|2392.57|2391.07|2392.78|2391.28|2392.07|2390.57|0
1627327200000|2021-07-26 19:20:00|2392.59|2391.09|2392.89|2391.39|2393.12|2391.62|2392.57|2391.07|0
1627327500000|2021-07-26 19:25:00|2392.96|2391.46|2392.9|2391.4|2393.15|2391.65|2392.87|2391.37|0
1627327800000|2021-07-26 19:30:00|2392.89|2391.39|2392.69|2391.19|2393.29|2391.79|2392.67|2391.17|0
1627328100000|2021-07-26 19:35:00|2392.68|2391.18|2392.63|2391.13|2392.95|2391.45|2392.35|2390.85|0
1627328400000|2021-07-26 19:40:00|2392.65|2391.15|2392.35|2390.85|2393.15|2391.65|2392.34|2390.84|0
1627328700000|2021-07-26 19:45:00|2392.34|2390.84|2391.85|2390.35|2392.36|2390.86|2391.81|2390.31|0
1627329000000|2021-07-26 19:50:00|2391.93|2390.43|2392.76|2391.26|2393.03|2391.53|2391.88|2390.38|0
1627329300000|2021-07-26 19:55:00|2392.69|2391.19|2392.67|2391.17|2392.69|2391.19|2391.31|2389.81|0
1627329600000|2021-07-26 20:00:00|2392.76|2391.26|2393.08|2391.58|2393.4|2391.9|2392.54|2391.04|0
1627329900000|2021-07-26 20:05:00|2393.1|2391.6|2392.98|2391.48|2393.19|2391.69|2392.51|2391.01|0
1627330200000|2021-07-26 20:10:00|2392.96|2391.46|2393.74|2392.24|2393.74|2392.24|2392.87|2391.37|0
1627330500000|2021-07-26 20:15:00|2393.73|2392.23|2393.63|2392.13|2393.95|2392.45|2393.42|2391.92|0
1627330800000|2021-07-26 20:20:00|2393.65|2392.15|2393.63|2392.13|2393.73|2392.23|2393.52|2392.02|0
1627331100000|2021-07-26 20:25:00|2393.58|2392.08|2393.58|2392.08|2393.63|2392.13|2393.58|2392.08|0
1627331400000|2021-07-26 20:30:00|2393.6|2392.1|2393.58|2392.08|2393.9|2392.4|2393.58|2392.08|0
1627331700000|2021-07-26 20:35:00|2393.6|2392.1|2393.75|2392.25|2393.79|2392.29|2393.58|2392.08|0
1627332000000|2021-07-26 20:40:00|2393.77|2392.27|2393.42|2391.92|2393.96|2392.46|2393.42|2391.92|0
1627332300000|2021-07-26 20:45:00|2393.43|2391.93|2392.85|2391.35|2393.48|2391.98|2392.85|2391.35|0
1627332600000|2021-07-26 20:50:00|2392.9|2391.4|2392.85|2391.35|2392.95|2391.45|2392.85|2391.35|0
1627332900000|2021-07-26 20:55:00|2392.83|2391.33|2392.82|2391.32|2392.88|2391.38|2392.77|2391.27|0
1627333200000|2021-07-26 21:00:00|2392.77|2391.27|2393.13|2391.63|2393.13|2391.63|2392.76|2391.26|0
1627333500000|2021-07-26 21:05:00|2393.09|2391.59|2393.13|2391.63|2393.13|2391.63|2393.04|2391.54|0
1627333800000|2021-07-26 21:10:00|2393.09|2391.59|2393.13|2391.63|2393.18|2391.68|2393.09|2391.59|0
1627334100000|2021-07-26 21:15:00|2393.18|2391.68|2393.18|2391.68|2393.18|2391.68|2393.13|2391.63|0
1627334400000|2021-07-26 21:20:00|2393.13|2391.63|2393.09|2391.59|2393.13|2391.63|2392.96|2391.46|0
1627334700000|2021-07-26 21:25:00|2393.13|2391.63|2393.09|2391.59|2393.13|2391.63|2393.09|2391.59|0
1627335000000|2021-07-26 21:30:00|2393.04|2391.54|2393.13|2391.63|2393.13|2391.63|2393.04|2391.54|0
1627335300000|2021-07-26 21:35:00|2393.09|2391.59|2393.14|2391.64|2393.14|2391.64|2393.04|2391.54|0
1627335600000|2021-07-26 21:40:00|2393.19|2391.69|2393.14|2391.64|2393.27|2391.77|2393.14|2391.64|0
1627335900000|2021-07-26 21:45:00|2393.1|2391.6|2393.23|2391.73|2393.23|2391.73|2393.1|2391.6|0
1627336500000|2021-07-26 21:55:00|2393.27|2391.77|2393.45|2391.95|2393.54|2392.04|2393.27|2391.77|0
1627336800000|2021-07-26 22:00:00|2393.51|2392.01|2392.73|2391.23|2393.57|2392.07|2392.73|2391.23|0
1627337100000|2021-07-26 22:05:00|2392.72|2391.22|2392.73|2391.23|2392.98|2391.48|2392.62|2391.12|0
1627337400000|2021-07-26 22:10:00|2392.74|2391.24|2392.88|2391.38|2392.98|2391.48|2392.73|2391.23|0
1627337700000|2021-07-26 22:15:00|2392.87|2391.37|2392.73|2391.23|2392.88|2391.38|2392.73|2391.23|0
1627338000000|2021-07-26 22:20:00|2392.72|2391.22|2392.51|2391.01|2392.73|2391.23|2392.51|2391.01|0
1627338300000|2021-07-26 22:25:00|2392.49|2390.99|2392.41|2390.91|2392.51|2391.01|2392.41|2390.91|0
1627338600000|2021-07-26 22:30:00|2392.39|2390.89|2392.51|2391.01|2392.51|2391.01|2392.3|2390.8|0
1627338900000|2021-07-26 22:35:00|2392.53|2391.03|2392.62|2391.12|2392.73|2391.23|2392.51|2391.01|0
1627339200000|2021-07-26 22:40:00|2392.61|2391.11|2392.73|2391.23|2392.88|2391.38|2392.51|2391.01|0
1627339500000|2021-07-26 22:45:00|2392.72|2391.22|2392.62|2391.12|2392.73|2391.23|2392.57|2391.07|0
1627339800000|2021-07-26 22:50:00|2392.6|2391.1|2392.51|2391.01|2392.62|2391.12|2392.51|2391.01|0
1627340100000|2021-07-26 22:55:00|2392.52|2391.02|2392.51|2391.01|2392.62|2391.12|2392.51|2391.01|0
1627340400000|2021-07-26 23:00:00|2392.53|2391.03|2392.88|2391.38|2392.98|2391.48|2392.53|2391.03|0
1627340700000|2021-07-26 23:05:00|2392.86|2391.36|2392.57|2391.07|2392.98|2391.48|2392.51|2391.01|0
1627341000000|2021-07-26 23:10:00|2392.56|2391.06|2392.51|2391.01|2392.62|2391.12|2392.51|2391.01|0
1627341300000|2021-07-26 23:15:00|2392.53|2391.03|2392.51|2391.01|2392.62|2391.12|2392.51|2391.01|0
1627341600000|2021-07-26 23:20:00|2392.53|2391.03|2392.51|2391.01|2392.62|2391.12|2392.51|2391.01|0
1627341900000|2021-07-26 23:25:00|2392.53|2391.03|2392.73|2391.23|2392.73|2391.23|2392.53|2391.03|0
1627342200000|2021-07-26 23:30:00|2392.72|2391.22|2392.19|2390.69|2392.72|2391.22|2392.09|2390.59|0
1627342500000|2021-07-26 23:35:00|2392.17|2390.67|2392.18|2390.68|2392.3|2390.8|2391.97|2390.47|0
1627342800000|2021-07-26 23:40:00|2392.17|2390.67|2391.86|2390.36|2392.18|2390.68|2391.86|2390.36|0
1627343100000|2021-07-26 23:45:00|2391.88|2390.38|2392.18|2390.68|2392.28|2390.78|2391.76|2390.26|0
1627343400000|2021-07-26 23:50:00|2392.2|2390.7|2392.18|2390.68|2392.29|2390.79|2392.08|2390.58|0
1627343700000|2021-07-26 23:55:00|2392.17|2390.67|2391.65|2390.15|2392.17|2390.67|2391.5|2390|0
1627344000000|2021-07-27 00:00:00|2391.63|2390.13|2391.18|2389.68|2391.63|2390.13|2390.97|2389.47|0
1627344300000|2021-07-27 00:05:00|2391.19|2389.69|2391.76|2390.26|2391.86|2390.36|2391.18|2389.68|0
1627344600000|2021-07-27 00:10:00|2391.78|2390.28|2391.65|2390.15|2392.18|2390.68|2391.23|2389.73|0
1627344900000|2021-07-27 00:15:00|2391.67|2390.17|2392.01|2390.51|2393.17|2391.67|2391.26|2389.76|0
1627345200000|2021-07-27 00:20:00|2392|2390.5|2391.35|2389.85|2392.37|2390.87|2391.24|2389.74|0
1627345500000|2021-07-27 00:25:00|2391.38|2389.88|2391.75|2390.25|2391.86|2390.36|2391.22|2389.72|0
1627345800000|2021-07-27 00:30:00|2391.78|2390.28|2390.46|2388.96|2391.85|2390.35|2389.94|2388.44|0
1627346100000|2021-07-27 00:35:00|2390.47|2388.97|2389.95|2388.45|2390.97|2389.47|2389.95|2388.45|0
1627346400000|2021-07-27 00:40:00|2389.96|2388.46|2389.54|2388.04|2390.45|2388.95|2389.44|2387.94|0
1627346700000|2021-07-27 00:45:00|2389.57|2388.07|2390.15|2388.65|2390.69|2389.19|2389.4|2387.9|0
1627347000000|2021-07-27 00:50:00|2390.16|2388.66|2389.87|2388.37|2390.67|2389.17|2389.87|2388.37|0
1627347300000|2021-07-27 00:55:00|2389.86|2388.36|2390.66|2389.16|2390.91|2389.41|2389.39|2387.89|0
1627347600000|2021-07-27 01:00:00|2390.64|2389.14|2390.64|2389.14|2390.9|2389.4|2389.9|2388.4|0
1627347900000|2021-07-27 01:05:00|2390.63|2389.13|2390.38|2388.88|2390.76|2389.26|2390.14|2388.64|0
1627348200000|2021-07-27 01:10:00|2390.36|2388.86|2390.6|2389.1|2390.6|2389.1|2389.59|2388.09|0
1627348500000|2021-07-27 01:15:00|2390.61|2389.11|2390.61|2389.11|2391.13|2389.63|2389.61|2388.11|0
1627348800000|2021-07-27 01:20:00|2390.62|2389.12|2391.14|2389.64|2391.37|2389.87|2390.36|2388.86|0
1627349100000|2021-07-27 01:25:00|2391.16|2389.66|2391.91|2390.41|2391.92|2390.42|2390.89|2389.39|0
1627349400000|2021-07-27 01:30:00|2391.88|2390.38|2390.85|2389.35|2392.15|2390.65|2390.84|2389.34|0
1627349700000|2021-07-27 01:35:00|2390.86|2389.36|2391.63|2390.13|2392.39|2390.89|2390.85|2389.35|0
1627350000000|2021-07-27 01:40:00|2391.64|2390.14|2391.37|2389.87|2392.49|2390.99|2391.37|2389.87|0
1627350300000|2021-07-27 01:45:00|2391.38|2389.88|2391.12|2389.62|2391.38|2389.88|2390.85|2389.35|0
1627350600000|2021-07-27 01:50:00|2391.13|2389.63|2391.13|2389.63|2391.88|2390.38|2391.12|2389.62|0
1627350900000|2021-07-27 01:55:00|2391.14|2389.64|2391.09|2389.59|2391.62|2390.12|2390.85|2389.35|0
1627351200000|2021-07-27 02:00:00|2391.1|2389.6|2391.37|2389.87|2392.11|2390.61|2391.1|2389.6|0
1627351500000|2021-07-27 02:05:00|2391.38|2389.88|2391.1|2389.6|2391.62|2390.12|2390.86|2389.36|0
1627351800000|2021-07-27 02:10:00|2391.11|2389.61|2391.1|2389.6|2391.37|2389.87|2390.97|2389.47|0
1627352100000|2021-07-27 02:15:00|2391.11|2389.61|2390.35|2388.85|2391.11|2389.61|2389.85|2388.35|0
1627352400000|2021-07-27 02:20:00|2390.33|2388.83|2389.31|2387.81|2390.45|2388.95|2389.31|2387.81|0
1627352700000|2021-07-27 02:25:00|2389.33|2387.83|2388.32|2386.82|2389.57|2388.07|2388.31|2386.81|0
1627353000000|2021-07-27 02:30:00|2388.31|2386.81|2389.59|2388.09|2389.83|2388.33|2388.31|2386.81|0
1627353300000|2021-07-27 02:35:00|2389.61|2388.11|2389.85|2388.35|2390.46|2388.96|2389.57|2388.07|0
1627353600000|2021-07-27 02:40:00|2389.83|2388.33|2391.1|2389.6|2391.1|2389.6|2389.83|2388.33|0
1627353900000|2021-07-27 02:45:00|2391.2|2389.7|2390.89|2389.39|2391.37|2389.87|2390.61|2389.11|0
1627354200000|2021-07-27 02:50:00|2390.9|2389.4|2390.51|2389.01|2390.91|2389.41|2390.14|2388.64|0
1627354500000|2021-07-27 02:55:00|2390.52|2389.02|2390.91|2389.41|2391.02|2389.52|2390.41|2388.91|0
1627354800000|2021-07-27 03:00:00|2390.92|2389.42|2390.51|2389.01|2391.17|2389.67|2390.51|2389.01|0
1627355100000|2021-07-27 03:05:00|2390.47|2388.97|2389.92|2388.42|2390.51|2389.01|2389.89|2388.39|0
1627355400000|2021-07-27 03:10:00|2389.95|2388.45|2390.15|2388.65|2390.42|2388.92|2389.9|2388.4|0
1627355700000|2021-07-27 03:15:00|2390.16|2388.66|2389.99|2388.49|2391.14|2389.64|2389.9|2388.4|0
1627356000000|2021-07-27 03:20:00|2389.98|2388.48|2389.11|2387.61|2390.38|2388.88|2389.11|2387.61|0
1627356300000|2021-07-27 03:25:00|2389.12|2387.62|2389.64|2388.14|2389.64|2388.14|2388.87|2387.37|0
1627356600000|2021-07-27 03:30:00|2389.63|2388.13|2388.91|2387.41|2389.76|2388.26|2388.89|2387.39|0
1627356900000|2021-07-27 03:35:00|2388.9|2387.4|2389.76|2388.26|2390.03|2388.53|2388.9|2387.4|0
1627357200000|2021-07-27 03:40:00|2389.8|2388.3|2390.15|2388.65|2390.28|2388.78|2389.76|2388.26|0
1627357500000|2021-07-27 03:45:00|2390.16|2388.66|2389.9|2388.4|2390.42|2388.92|2389.75|2388.25|0
1627357800000|2021-07-27 03:50:00|2389.89|2388.39|2389.9|2388.4|2389.91|2388.41|2389.26|2387.76|0
1627358100000|2021-07-27 03:55:00|2390|2388.5|2390.37|2388.87|2390.39|2388.89|2390|2388.5|0
1627358400000|2021-07-27 04:00:00|2390.38|2388.88|2390.11|2388.61|2390.87|2389.37|2390.11|2388.61|0
1627358700000|2021-07-27 04:05:00|2389.97|2388.47|2389.97|2388.47|2390.12|2388.62|2389.86|2388.36|0
1627359000000|2021-07-27 04:10:00|2389.94|2388.44|2390.61|2389.11|2390.62|2389.12|2389.72|2388.22|0
1627359300000|2021-07-27 04:15:00|2390.65|2389.15|2390.47|2388.97|2390.85|2389.35|2390.36|2388.86|0
1627359600000|2021-07-27 04:20:00|2390.61|2389.11|2390.62|2389.12|2390.89|2389.39|2390.61|2389.11|0
1627359900000|2021-07-27 04:25:00|2390.59|2389.09|2390.1|2388.6|2390.59|2389.09|2389.98|2388.48|0
1627360200000|2021-07-27 04:30:00|2390.12|2388.62|2390.38|2388.88|2390.63|2389.13|2390.12|2388.62|0
1627360500000|2021-07-27 04:35:00|2390.4|2388.9|2390.72|2389.22|2390.86|2389.36|2390.38|2388.88|0
1627360800000|2021-07-27 04:40:00|2390.73|2389.23|2390.87|2389.37|2390.97|2389.47|2390.62|2389.12|0
1627361100000|2021-07-27 04:45:00|2390.85|2389.35|2390.85|2389.35|2390.96|2389.46|2390.37|2388.87|0
1627361400000|2021-07-27 04:50:00|2390.84|2389.34|2390.59|2389.09|2390.84|2389.34|2389.96|2388.46|0
1627361700000|2021-07-27 04:55:00|2390.55|2389.05|2390.8|2389.3|2390.88|2389.38|2390.45|2388.95|0
1627362000000|2021-07-27 05:00:00|2390.66|2389.16|2389.63|2388.13|2390.66|2389.16|2389.51|2388.01|0
1627362300000|2021-07-27 05:05:00|2389.61|2388.11|2389|2387.5|2389.88|2388.38|2388.98|2387.48|0
1627362600000|2021-07-27 05:10:00|2388.98|2387.48|2388.76|2387.26|2389.5|2388|2388.51|2387.01|0
1627362900000|2021-07-27 05:15:00|2388.63|2387.13|2388.12|2386.62|2389.26|2387.76|2388.12|2386.62|0
1627363200000|2021-07-27 05:20:00|2388.09|2386.59|2388.8|2387.3|2389.05|2387.55|2388.02|2386.52|0
1627363500000|2021-07-27 05:25:00|2388.78|2387.28|2389.02|2387.52|2389.51|2388.01|2388.64|2387.14|0
1627363800000|2021-07-27 05:30:00|2389.1|2387.6|2387.42|2385.92|2389.26|2387.76|2387.27|2385.77|0
1627364100000|2021-07-27 05:35:00|2387.41|2385.91|2387.16|2385.66|2388.16|2386.66|2387.15|2385.65|0
1627364400000|2021-07-27 05:40:00|2387.24|2385.74|2386.48|2384.98|2387.43|2385.93|2386.2|2384.7|0
1627364700000|2021-07-27 05:45:00|2386.47|2384.97|2386.47|2384.97|2386.48|2384.98|2385.75|2384.25|0
1627365000000|2021-07-27 05:50:00|2386.46|2384.96|2388.04|2386.54|2388.29|2386.79|2386.46|2384.96|0
1627365300000|2021-07-27 05:55:00|2388.03|2386.53|2388.37|2386.87|2388.74|2387.24|2387.77|2386.27|0
1627365600000|2021-07-27 06:00:00|2388.33|2386.83|2386.58|2385.08|2388.33|2386.83|2386.3|2384.8|0
1627365900000|2021-07-27 06:05:00|2386.59|2385.09|2385.87|2384.37|2387.07|2385.57|2385.33|2383.83|0
1627366200000|2021-07-27 06:10:00|2385.94|2384.44|2385.4|2383.9|2386.63|2385.13|2385.14|2383.64|0
1627366500000|2021-07-27 06:15:00|2385.39|2383.89|2385.61|2384.11|2385.92|2384.42|2384.9|2383.4|0
1627366800000|2021-07-27 06:20:00|2385.62|2384.12|2386.9|2385.4|2386.96|2385.46|2385.62|2384.12|0
1627367100000|2021-07-27 06:25:00|2386.91|2385.41|2386.4|2384.9|2387.18|2385.68|2385.92|2384.42|0
1627367400000|2021-07-27 06:30:00|2386.16|2384.66|2386.52|2385.12|2386.64|2385.24|2384.02|2382.62|13
1627367700000|2021-07-27 06:35:00|2386.39|2384.99|2385.64|2384.24|2386.64|2385.24|2385.14|2383.74|20
1627368000000|2021-07-27 06:40:00|2385.52|2384.12|2386.14|2384.74|2386.27|2384.87|2385.52|2384.12|9
1627368300000|2021-07-27 06:45:00|2386.27|2384.87|2386.14|2384.74|2386.27|2384.87|2386.02|2384.62|10
1627368600000|2021-07-27 06:50:00|2386.02|2384.62|2386.39|2384.99|2392.64|2391.24|2385.89|2384.49|62
1627368900000|2021-07-27 06:55:00|2386.19|2384.69|2388.26|2386.76|2388.31|2386.81|2385.94|2384.44|0
1627369200000|2021-07-27 07:00:00|2388.13|2386.63|2382.44|2381.94|2388.17|2386.67|2368.44|2367.94|4072
1627369500000|2021-07-27 07:05:00|2382.69|2382.19|2378.32|2377.82|2382.69|2382.19|2377.44|2376.94|1579
1627369800000|2021-07-27 07:10:00|2378.44|2377.94|2374.57|2374.07|2378.57|2378.07|2373.94|2373.44|1730
1627370100000|2021-07-27 07:15:00|2374.69|2374.19|2375.94|2375.44|2376.07|2375.57|2373.32|2372.82|1559
1627370400000|2021-07-27 07:20:00|2375.82|2375.32|2370.82|2370.32|2376.32|2375.82|2370.82|2370.32|1462
1627370700000|2021-07-27 07:25:00|2370.57|2370.07|2371.57|2371.07|2372.07|2371.57|2369.57|2369.07|1729
1627371000000|2021-07-27 07:30:00|2371.44|2370.94|2372.44|2371.94|2372.57|2372.07|2368.82|2368.32|1492
1627371300000|2021-07-27 07:35:00|2372.57|2372.07|2370.82|2370.32|2373.19|2372.69|2369.07|2368.57|1191
1627371600000|2021-07-27 07:40:00|2370.97|2370.47|2368.97|2368.47|2371.47|2370.97|2367.34|2366.84|1354
1627371900000|2021-07-27 07:45:00|2368.84|2368.34|2371.97|2371.47|2372.47|2371.97|2367.22|2366.72|857
1627372200000|2021-07-27 07:50:00|2371.84|2371.34|2373.47|2372.97|2373.47|2372.97|2368.97|2368.47|1001
1627372500000|2021-07-27 07:55:00|2373.59|2373.09|2376.09|2375.59|2377.97|2377.47|2371.84|2371.34|1087
1627372800000|2021-07-27 08:00:00|2375.97|2375.47|2377.97|2377.47|2378.09|2377.59|2374.72|2374.22|1298
1627373100000|2021-07-27 08:05:00|2378.09|2377.59|2379.47|2378.97|2380.22|2379.72|2376.59|2376.09|1130
1627373400000|2021-07-27 08:10:00|2379.34|2378.84|2377.09|2376.59|2379.84|2379.34|2376.47|2375.97|1057
1627373700000|2021-07-27 08:15:00|2376.97|2376.47|2374.22|2373.72|2379.34|2378.84|2374.09|2373.59|701
1627374000000|2021-07-27 08:20:00|2374.47|2373.97|2372.84|2372.34|2374.59|2374.09|2370.47|2369.97|913
1627374300000|2021-07-27 08:25:00|2372.72|2372.22|2371.59|2371.09|2372.72|2372.22|2370.22|2369.72|594
1627374600000|2021-07-27 08:30:00|2371.72|2371.22|2374.72|2374.22|2375.22|2374.72|2371.09|2370.59|897
1627374900000|2021-07-27 08:35:00|2374.59|2374.09|2375.22|2374.72|2375.72|2375.22|2373.84|2373.34|327
1627375200000|2021-07-27 08:40:00|2375.09|2374.59|2378.22|2377.72|2378.72|2378.22|2374.22|2373.72|495
1627375500000|2021-07-27 08:45:00|2378.09|2377.59|2376.34|2375.84|2378.47|2377.97|2375.97|2375.47|503
1627375800000|2021-07-27 08:50:00|2376.47|2375.97|2375.97|2375.47|2376.97|2376.47|2375.34|2374.84|330
1627376100000|2021-07-27 08:55:00|2375.84|2375.34|2376.34|2375.84|2377.59|2377.09|2375.72|2375.22|299
1627376400000|2021-07-27 09:00:00|2376.47|2375.97|2374.22|2373.72|2376.84|2376.34|2373.84|2373.34|435
1627376700000|2021-07-27 09:05:00|2374.09|2373.59|2375.22|2374.72|2375.22|2374.72|2373.47|2372.97|329
1627377000000|2021-07-27 09:10:00|2375.72|2375.22|2375.09|2374.59|2376.47|2375.97|2374.84|2374.34|503
1627377300000|2021-07-27 09:15:00|2374.97|2374.47|2377.47|2376.97|2378.47|2377.97|2374.97|2374.47|332
1627377600000|2021-07-27 09:20:00|2377.22|2376.72|2376.22|2375.72|2377.47|2376.97|2375.97|2375.47|421
1627377900000|2021-07-27 09:25:00|2376.34|2375.84|2376.22|2375.72|2376.47|2375.97|2375.22|2374.72|267
1627378200000|2021-07-27 09:30:00|2376.34|2375.84|2378.47|2377.97|2378.59|2378.09|2376.09|2375.59|452
1627378500000|2021-07-27 09:35:00|2378.34|2377.84|2379.72|2379.22|2380.72|2380.22|2378.22|2377.72|425
1627378800000|2021-07-27 09:40:00|2379.84|2379.34|2379.72|2379.22|2380.97|2380.47|2378.72|2378.22|426
1627379100000|2021-07-27 09:45:00|2379.84|2379.34|2379.47|2378.97|2380.72|2380.22|2379.22|2378.72|325
1627379400000|2021-07-27 09:50:00|2379.34|2378.84|2379.09|2378.59|2379.97|2379.47|2378.84|2378.34|366
1627379700000|2021-07-27 09:55:00|2378.97|2378.47|2378.97|2378.47|2379.34|2378.84|2377.97|2377.47|229
1627380000000|2021-07-27 10:00:00|2379.09|2378.59|2379.47|2378.97|2379.47|2378.97|2378.22|2377.72|584
1627380300000|2021-07-27 10:05:00|2379.59|2379.09|2379.47|2378.97|2380.47|2379.97|2378.22|2377.72|441
1627380600000|2021-07-27 10:10:00|2379.34|2378.84|2377.09|2376.59|2380.22|2379.72|2376.97|2376.47|439
1627380900000|2021-07-27 10:15:00|2377.22|2376.72|2378.84|2378.34|2379.22|2378.72|2376.97|2376.47|261
1627381200000|2021-07-27 10:20:00|2378.97|2378.47|2379.47|2378.97|2380.47|2379.97|2378.47|2377.97|287
1627381500000|2021-07-27 10:25:00|2379.34|2378.84|2379.72|2379.22|2379.97|2379.47|2378.34|2377.84|271
1627381800000|2021-07-27 10:30:00|2379.97|2379.47|2379.47|2378.97|2380.47|2379.97|2379.47|2378.97|192
1627382100000|2021-07-27 10:35:00|2379.59|2379.09|2381.47|2380.97|2381.97|2381.47|2379.59|2379.09|438
1627382400000|2021-07-27 10:40:00|2381.59|2381.09|2381.72|2381.22|2381.97|2381.47|2380.97|2380.47|279
1627382700000|2021-07-27 10:45:00|2381.84|2381.34|2380.72|2380.22|2382.22|2381.72|2380.34|2379.84|227
1627383000000|2021-07-27 10:50:00|2380.59|2380.09|2379.72|2379.22|2380.72|2380.22|2379.22|2378.72|259
1627383300000|2021-07-27 10:55:00|2379.84|2379.34|2381.59|2381.09|2381.72|2381.22|2379.84|2379.34|285
1627383600000|2021-07-27 11:00:00|2381.72|2381.22|2382.22|2381.72|2383.22|2382.72|2381.59|2381.09|255
1627383900000|2021-07-27 11:05:00|2382.09|2381.59|2383.34|2382.84|2383.47|2382.97|2381.97|2381.47|382
1627384200000|2021-07-27 11:10:00|2383.22|2382.72|2382.72|2382.22|2383.47|2382.97|2382.47|2381.97|152
1627384500000|2021-07-27 11:15:00|2382.59|2382.09|2382.22|2381.72|2382.97|2382.47|2382.22|2381.72|207
1627384800000|2021-07-27 11:20:00|2382.34|2381.84|2380.72|2380.22|2382.97|2382.47|2380.47|2379.97|372
1627385100000|2021-07-27 11:25:00|2380.84|2380.34|2381.47|2380.97|2381.47|2380.97|2380.72|2380.22|267
1627385400000|2021-07-27 11:30:00|2381.59|2381.09|2383.84|2383.34|2383.97|2383.47|2381.47|2380.97|210
1627385700000|2021-07-27 11:35:00|2383.72|2383.22|2384.47|2383.97|2385.09|2384.59|2383.72|2383.22|212
1627386000000|2021-07-27 11:40:00|2384.57|2384.07|2383.32|2382.82|2385.07|2384.57|2383.32|2382.82|252
1627386300000|2021-07-27 11:45:00|2383.07|2382.57|2381.07|2380.57|2383.19|2382.69|2381.07|2380.57|175
1627386600000|2021-07-27 11:50:00|2380.82|2380.32|2380.19|2379.69|2380.94|2380.44|2379.44|2378.94|347
1627386900000|2021-07-27 11:55:00|2380.07|2379.57|2381.82|2381.32|2382.07|2381.57|2380.07|2379.57|268
1627387200000|2021-07-27 12:00:00|2381.94|2381.44|2382.94|2382.44|2382.94|2382.44|2381.32|2380.82|352
1627387500000|2021-07-27 12:05:00|2383.07|2382.57|2382.32|2381.82|2383.57|2383.07|2381.82|2381.32|423
1627387800000|2021-07-27 12:10:00|2382.44|2381.94|2381.57|2381.07|2382.44|2381.94|2381.57|2381.07|244
1627388100000|2021-07-27 12:15:00|2381.44|2380.94|2380.32|2379.82|2381.57|2381.07|2379.57|2379.07|317
1627388400000|2021-07-27 12:20:00|2380.19|2379.69|2380.69|2380.19|2381.07|2380.57|2380.07|2379.57|248
1627388700000|2021-07-27 12:25:00|2380.57|2380.07|2380.57|2380.07|2381.07|2380.57|2380.32|2379.82|241
1627389000000|2021-07-27 12:30:00|2380.69|2380.19|2379.32|2378.82|2380.69|2380.19|2378.57|2378.07|501
1627389300000|2021-07-27 12:35:00|2379.19|2378.69|2379.94|2379.44|2380.44|2379.94|2378.57|2378.07|399
1627389600000|2021-07-27 12:40:00|2379.82|2379.32|2381.44|2380.94|2381.57|2381.07|2379.82|2379.32|347
1627389900000|2021-07-27 12:45:00|2381.57|2381.07|2382.57|2382.07|2382.57|2382.07|2381.07|2380.57|251
1627390200000|2021-07-27 12:50:00|2382.44|2381.94|2383.07|2382.57|2383.44|2382.94|2382.07|2381.57|187
1627390500000|2021-07-27 12:55:00|2382.94|2382.44|2382.57|2382.07|2383.82|2383.32|2382.32|2381.82|447
1627390800000|2021-07-27 13:00:00|2382.69|2382.19|2383.82|2383.32|2383.94|2383.44|2382.32|2381.82|377
1627391100000|2021-07-27 13:05:00|2383.69|2383.19|2383.94|2383.44|2384.32|2383.82|2383.32|2382.82|306
1627391400000|2021-07-27 13:10:00|2383.82|2383.32|2381.32|2380.82|2383.94|2383.44|2381.19|2380.69|440
1627391700000|2021-07-27 13:15:00|2381.19|2380.69|2380.94|2380.44|2381.82|2381.32|2380.82|2380.32|235
1627392000000|2021-07-27 13:20:00|2381.07|2380.57|2382.32|2381.82|2382.57|2382.07|2380.82|2380.32|241
1627392300000|2021-07-27 13:25:00|2382.19|2381.69|2383.07|2382.57|2383.57|2383.07|2381.57|2381.07|155
1627392600000|2021-07-27 13:30:00|2382.82|2382.32|2378.94|2378.44|2382.82|2382.32|2377.07|2376.57|1548
1627392900000|2021-07-27 13:35:00|2379.07|2378.57|2380.32|2379.82|2381.57|2381.07|2377.82|2377.32|763
1627393200000|2021-07-27 13:40:00|2380.07|2379.57|2378.44|2377.94|2380.32|2379.82|2377.69|2377.19|814
1627393500000|2021-07-27 13:45:00|2378.57|2378.07|2380.57|2380.07|2382.32|2381.82|2378.32|2377.82|1168
1627393800000|2021-07-27 13:50:00|2380.44|2379.94|2381.32|2380.82|2382.69|2382.19|2380.32|2379.82|632
1627394100000|2021-07-27 13:55:00|2381.19|2380.69|2379.57|2379.07|2382.07|2381.57|2379.44|2378.94|476
1627394400000|2021-07-27 14:00:00|2379.82|2379.32|2379.69|2379.19|2382.07|2381.57|2379.32|2378.82|587
1627394700000|2021-07-27 14:05:00|2379.82|2379.32|2379.19|2378.69|2380.32|2379.82|2378.82|2378.32|436
1627395000000|2021-07-27 14:10:00|2379.08|2378.58|2377.71|2377.21|2379.08|2378.58|2377.21|2376.71|737
1627395300000|2021-07-27 14:15:00|2377.58|2377.08|2378.83|2378.33|2378.83|2378.33|2376.96|2376.46|480
1627395600000|2021-07-27 14:20:00|2378.71|2378.21|2380.83|2380.33|2380.96|2380.46|2377.46|2376.96|267
1627395900000|2021-07-27 14:25:00|2380.96|2380.46|2381.21|2380.71|2381.46|2380.96|2380.46|2379.96|317
1627396200000|2021-07-27 14:30:00|2380.96|2380.46|2379.08|2378.58|2380.96|2380.46|2378.46|2377.96|435
1627396500000|2021-07-27 14:35:00|2379.21|2378.71|2379.21|2378.71|2380.96|2380.46|2378.71|2378.21|488
1627396800000|2021-07-27 14:40:00|2379.08|2378.58|2378.46|2377.96|2380.21|2379.71|2378.46|2377.96|461
1627397100000|2021-07-27 14:45:00|2378.21|2377.71|2378.21|2377.71|2378.71|2378.21|2377.33|2376.83|360
1627397400000|2021-07-27 14:50:00|2378.33|2377.83|2376.46|2375.96|2378.46|2377.96|2376.21|2375.71|851
1627397700000|2021-07-27 14:55:00|2376.71|2376.21|2378.46|2377.96|2378.96|2378.46|2376.58|2376.08|684
1627398000000|2021-07-27 15:00:00|2378.21|2377.71|2378.46|2377.96|2378.83|2378.33|2377.71|2377.21|865
1627398300000|2021-07-27 15:05:00|2378.58|2378.08|2377.46|2376.96|2378.83|2378.33|2377.46|2376.96|588
1627398600000|2021-07-27 15:10:00|2377.33|2376.83|2377.83|2377.33|2377.96|2377.46|2377.21|2376.71|604
1627398900000|2021-07-27 15:15:00|2377.96|2377.46|2374.46|2373.96|2378.08|2377.58|2374.46|2373.96|1986
1627399200000|2021-07-27 15:20:00|2374.21|2373.71|2376.16|2374.66|2376.4|2375.71|2373.83|2373.33|2607
1627399500000|2021-07-27 15:25:00|2376.17|2374.67|2374.71|2373.21|2376.43|2374.93|2373.62|2372.12|461
1627399800000|2021-07-27 15:30:00|2374.64|2373.14|2373.53|2372.13|2376.03|2374.63|2373.16|2371.76|268
1627400100000|2021-07-27 15:35:00|2373.66|2372.26|2372.66|2371.26|2374.41|2373.01|2372.28|2370.88|63
1627400400000|2021-07-27 15:40:00|2372.41|2371.01|2373.28|2371.88|2373.78|2372.38|2372.16|2370.76|34
1627400700000|2021-07-27 15:45:00|2373.16|2371.76|2373.41|2372.01|2373.66|2372.26|2373.03|2371.63|36
1627401000000|2021-07-27 15:50:00|2373.53|2372.13|2375.91|2374.51|2375.91|2374.51|2373.41|2372.01|39
1627401300000|2021-07-27 15:55:00|2376.16|2374.76|2376.19|2374.69|2376.41|2375.01|2375.41|2374.01|21
1627401600000|2021-07-27 16:00:00|2376.17|2374.67|2374.66|2373.16|2376.19|2374.69|2373.62|2372.12|0
1627401900000|2021-07-27 16:05:00|2374.67|2373.17|2373.5|2372|2374.67|2373.17|2372.69|2371.19|0
1627402200000|2021-07-27 16:10:00|2373.52|2372.02|2370.95|2369.45|2373.75|2372.25|2370.84|2369.34|0
1627402500000|2021-07-27 16:15:00|2370.91|2369.41|2371.06|2369.56|2371.94|2370.44|2369.68|2368.18|0
1627402800000|2021-07-27 16:20:00|2371.07|2369.57|2372.06|2370.56|2372.67|2371.17|2370.57|2369.07|0
1627403100000|2021-07-27 16:25:00|2372.05|2370.55|2373.2|2371.7|2373.56|2372.06|2371.47|2369.97|0
1627403400000|2021-07-27 16:30:00|2373.18|2371.68|2371.01|2369.51|2373.18|2371.68|2370.78|2369.28|0
1627403700000|2021-07-27 16:35:00|2371.02|2369.52|2372.62|2371.12|2372.93|2371.43|2371.01|2369.51|0
1627404000000|2021-07-27 16:40:00|2372.64|2371.14|2373.72|2372.22|2373.72|2372.22|2371.32|2369.82|0
1627404300000|2021-07-27 16:45:00|2373.68|2372.18|2372.82|2371.32|2373.97|2372.47|2372.82|2371.32|0
1627404600000|2021-07-27 16:50:00|2372.84|2371.34|2371.53|2370.03|2373.72|2372.22|2371.3|2369.8|0
1627404900000|2021-07-27 16:55:00|2371.52|2370.02|2371.27|2369.77|2372.57|2371.07|2370.99|2369.49|0
1627405200000|2021-07-27 17:00:00|2371.28|2369.78|2371.44|2369.94|2372.55|2371.05|2371.02|2369.52|0
1627405500000|2021-07-27 17:05:00|2371.46|2369.96|2372.53|2371.03|2373.35|2371.85|2371.13|2369.63|0
1627405800000|2021-07-27 17:10:00|2372.52|2371.02|2370.42|2368.92|2372.81|2371.31|2370.39|2368.89|0
1627406100000|2021-07-27 17:15:00|2370.44|2368.94|2369.66|2368.16|2371.02|2369.52|2368.86|2367.36|0
1627406400000|2021-07-27 17:20:00|2369.67|2368.17|2368.06|2366.56|2369.67|2368.17|2367.79|2366.29|0
1627406700000|2021-07-27 17:25:00|2368.04|2366.54|2368.61|2367.11|2368.62|2367.12|2367.24|2365.74|0
1627407000000|2021-07-27 17:30:00|2368.62|2367.12|2368.4|2366.9|2368.68|2367.18|2367.56|2366.06|0
1627407300000|2021-07-27 17:35:00|2368.39|2366.89|2370.59|2369.09|2370.59|2369.09|2368.39|2366.89|0
1627407600000|2021-07-27 17:40:00|2370.57|2369.07|2370.06|2368.56|2370.59|2369.09|2369.27|2367.77|0
1627407900000|2021-07-27 17:45:00|2370.02|2368.52|2371.14|2369.64|2371.39|2369.89|2369.54|2368.04|0
1627408200000|2021-07-27 17:50:00|2371.12|2369.62|2369.78|2368.28|2371.12|2369.62|2369.54|2368.04|0
1627408500000|2021-07-27 17:55:00|2369.79|2368.29|2368.92|2367.42|2370.08|2368.58|2368.91|2367.41|0
1627408800000|2021-07-27 18:00:00|2368.91|2367.41|2369.8|2368.3|2370.09|2368.59|2368.42|2366.92|0
1627409100000|2021-07-27 18:05:00|2369.88|2368.38|2371.09|2369.59|2371.34|2369.84|2369.24|2367.74|0
1627409400000|2021-07-27 18:10:00|2371.11|2369.61|2373.13|2371.63|2373.13|2371.63|2371.08|2369.58|0
1627409700000|2021-07-27 18:15:00|2373.14|2371.64|2374.91|2373.41|2375.44|2373.94|2373.13|2371.63|0
1627410000000|2021-07-27 18:20:00|2374.92|2373.42|2376.02|2374.52|2376.29|2374.79|2374.92|2373.42|0
1627410300000|2021-07-27 18:25:00|2376.03|2374.53|2375.94|2374.44|2376.29|2374.79|2375.42|2373.92|0
1627410600000|2021-07-27 18:30:00|2375.92|2374.42|2375.7|2374.2|2376.25|2374.75|2375.66|2374.16|0
1627410900000|2021-07-27 18:35:00|2375.71|2374.21|2375.94|2374.44|2376.73|2375.23|2375.68|2374.18|0
1627411200000|2021-07-27 18:40:00|2375.96|2374.46|2376.18|2374.68|2376.58|2375.08|2375.9|2374.4|0
1627411500000|2021-07-27 18:45:00|2376.19|2374.69|2377.81|2376.31|2378.31|2376.81|2376.18|2374.68|0
1627411800000|2021-07-27 18:50:00|2377.79|2376.29|2377.44|2375.94|2378.33|2376.83|2376.93|2375.43|0
1627412100000|2021-07-27 18:55:00|2377.42|2375.92|2379.06|2377.56|2379.08|2377.58|2377.41|2375.91|0
1627412400000|2021-07-27 19:00:00|2379.08|2377.58|2379.62|2378.12|2380.21|2378.71|2379.08|2377.58|0
1627412700000|2021-07-27 19:05:00|2379.63|2378.13|2380|2378.5|2380.18|2378.68|2379.09|2377.59|0
1627413000000|2021-07-27 19:10:00|2379.99|2378.49|2378.28|2376.78|2379.99|2378.49|2378.24|2376.74|0
1627413300000|2021-07-27 19:15:00|2378.29|2376.79|2378.55|2377.05|2379.09|2377.59|2378|2376.5|0
1627413600000|2021-07-27 19:20:00|2378.54|2377.04|2378.55|2377.05|2378.81|2377.31|2378.27|2376.77|0
1627413900000|2021-07-27 19:25:00|2378.56|2377.06|2378.8|2377.3|2379.08|2377.58|2378.53|2377.03|0
1627414200000|2021-07-27 19:30:00|2378.81|2377.31|2377.78|2376.28|2379.08|2377.58|2377.75|2376.25|0
1627414500000|2021-07-27 19:35:00|2377.76|2376.26|2378.19|2376.69|2378.72|2377.22|2377.19|2375.69|0
1627414800000|2021-07-27 19:40:00|2378.17|2376.67|2379.27|2377.77|2379.27|2377.77|2377.4|2375.9|0
1627415100000|2021-07-27 19:45:00|2379.29|2377.79|2379.55|2378.05|2379.86|2378.36|2378.72|2377.22|0
1627415400000|2021-07-27 19:50:00|2379.63|2378.13|2380.46|2378.96|2381.49|2379.99|2379.63|2378.13|0
1627415700000|2021-07-27 19:55:00|2380.48|2378.98|2382.52|2381.02|2383.49|2381.99|2380.48|2378.98|0
1627416000000|2021-07-27 20:00:00|2382.39|2380.89|2379.64|2378.14|2382.79|2381.29|2379.06|2377.56|0
1627416300000|2021-07-27 20:05:00|2379.62|2378.12|2377.35|2375.85|2380.06|2378.56|2377.35|2375.85|0
1627416600000|2021-07-27 20:10:00|2377.18|2375.68|2378.05|2376.55|2380.14|2378.64|2376.96|2375.46|0
1627416900000|2021-07-27 20:15:00|2378.09|2376.59|2378.47|2376.97|2379.43|2377.93|2378.05|2376.55|0
1627417200000|2021-07-27 20:20:00|2378.43|2376.93|2378.27|2376.77|2378.91|2377.41|2377.89|2376.39|0
1627417500000|2021-07-27 20:25:00|2378.25|2376.75|2379.32|2377.82|2379.32|2377.82|2377.95|2376.45|0
1627417800000|2021-07-27 20:30:00|2379.33|2377.83|2379.91|2378.41|2381.08|2379.58|2377.16|2375.66|0
1627418100000|2021-07-27 20:35:00|2379.9|2378.4|2378.67|2377.17|2380.02|2378.52|2378.57|2377.07|0
1627418400000|2021-07-27 20:40:00|2378.69|2377.19|2376.61|2375.11|2378.78|2377.28|2376.61|2375.11|0
1627418700000|2021-07-27 20:45:00|2376.62|2375.12|2376.45|2374.95|2377.51|2376.01|2376.35|2374.85|0
1627419000000|2021-07-27 20:50:00|2376.44|2374.94|2376.29|2374.79|2376.93|2375.43|2376.19|2374.69|0
1627419300000|2021-07-27 20:55:00|2376.3|2374.8|2376.11|2374.61|2376.61|2375.11|2375.84|2374.34|0
1627419600000|2021-07-27 21:00:00|2376.15|2374.65|2376.24|2374.74|2376.28|2374.78|2376.02|2374.52|0
1627419900000|2021-07-27 21:05:00|2376.19|2374.69|2375.64|2374.14|2376.19|2374.69|2375.45|2373.95|0
1627420200000|2021-07-27 21:10:00|2375.72|2374.22|2375.37|2373.87|2375.72|2374.22|2375.37|2373.87|0
1627420500000|2021-07-27 21:15:00|2375.42|2373.92|2375.67|2374.17|2375.67|2374.17|2375.42|2373.92|0
1627420800000|2021-07-27 21:20:00|2375.58|2374.08|2374.84|2373.34|2375.67|2374.17|2374.62|2373.12|0
1627421100000|2021-07-27 21:25:00|2375.01|2373.51|2374.97|2373.47|2375.05|2373.55|2374.62|2373.12|0
1627421400000|2021-07-27 21:30:00|2375.05|2373.55|2374.92|2373.42|2375.05|2373.55|2374.62|2373.12|0
1627421700000|2021-07-27 21:35:00|2374.97|2373.47|2374.92|2373.42|2374.97|2373.47|2374.92|2373.42|0
1627422000000|2021-07-27 21:40:00|2375.01|2373.51|2375.1|2373.6|2375.1|2373.6|2374.92|2373.42|0
1627422300000|2021-07-27 21:45:00|2375.23|2373.73|2375.23|2373.73|2375.4|2373.9|2375.01|2373.51|0
1627422600000|2021-07-27 21:50:00|2375.19|2373.69|2375.27|2373.77|2375.27|2373.77|2375.14|2373.64|0
1627422900000|2021-07-27 21:55:00|2375.32|2373.82|2375.01|2373.51|2375.67|2374.17|2375.01|2373.51|0
1627423200000|2021-07-27 22:00:00|2374.74|2373.24|2376.4|2374.9|2376.72|2375.22|2374.74|2373.24|0
1627423500000|2021-07-27 22:05:00|2376.38|2374.88|2375.53|2374.03|2376.4|2374.9|2374.86|2373.36|0
1627423800000|2021-07-27 22:10:00|2375.4|2373.9|2376.5|2375|2376.71|2375.21|2375.4|2373.9|0
1627424100000|2021-07-27 22:15:00|2376.52|2375.02|2376.61|2375.11|2377.19|2375.69|2376.39|2374.89|0
1627424400000|2021-07-27 22:20:00|2376.62|2375.12|2377.03|2375.53|2377.5|2376|2376.61|2375.11|0
1627424700000|2021-07-27 22:25:00|2377.05|2375.55|2377.61|2376.11|2377.72|2376.22|2376.82|2375.32|0
1627425000000|2021-07-27 22:30:00|2377.59|2376.09|2378.05|2376.55|2378.15|2376.65|2377.5|2376|0
1627425300000|2021-07-27 22:35:00|2378.06|2376.56|2378.37|2376.87|2378.37|2376.87|2377.83|2376.33|0
1627425600000|2021-07-27 22:40:00|2378.35|2376.85|2378.73|2377.23|2378.73|2377.23|2378.05|2376.55|0
1627425900000|2021-07-27 22:45:00|2378.75|2377.25|2378.84|2377.34|2378.95|2377.45|2378.62|2377.12|0
1627426200000|2021-07-27 22:50:00|2378.83|2377.33|2378.73|2377.23|2378.89|2377.39|2378.26|2376.76|0
1627426500000|2021-07-27 22:55:00|2378.74|2377.24|2379.21|2377.71|2379.21|2377.71|2378.62|2377.12|0
1627426800000|2021-07-27 23:00:00|2379.22|2377.72|2378.97|2377.47|2379.31|2377.81|2378.86|2377.36|0
1627427100000|2021-07-27 23:05:00|2378.96|2377.46|2378.97|2377.47|2378.97|2377.47|2378.5|2377|0
1627427400000|2021-07-27 23:10:00|2378.96|2377.46|2379.2|2377.7|2379.47|2377.97|2378.86|2377.36|0
1627427700000|2021-07-27 23:15:00|2379.21|2377.71|2380.37|2378.87|2380.37|2378.87|2379.15|2377.65|0
1627428000000|2021-07-27 23:20:00|2380.36|2378.86|2380|2378.5|2380.37|2378.87|2380|2378.5|0
1627428300000|2021-07-27 23:25:00|2380.01|2378.51|2380.15|2378.65|2380.26|2378.76|2379.9|2378.4|0
1627428600000|2021-07-27 23:30:00|2380.14|2378.64|2379.79|2378.29|2380.69|2379.19|2379.74|2378.24|0
1627428900000|2021-07-27 23:35:00|2379.78|2378.28|2379.79|2378.29|2380.15|2378.65|2379.68|2378.18|0
1627429200000|2021-07-27 23:40:00|2379.8|2378.3|2380|2378.5|2380.26|2378.76|2379.8|2378.3|0
1627429500000|2021-07-27 23:45:00|2380.01|2378.51|2380.58|2379.08|2380.79|2379.29|2380|2378.5|0
1627429800000|2021-07-27 23:50:00|2380.59|2379.09|2380.47|2378.97|2380.79|2379.29|2380.26|2378.76|0
1627430100000|2021-07-27 23:55:00|2380.46|2378.96|2380.57|2379.07|2380.78|2379.28|2380.37|2378.87|0
1627430400000|2021-07-28 00:00:00|2380.58|2379.08|2380.46|2378.96|2381.1|2379.6|2380.25|2378.75|0
1627430700000|2021-07-28 00:05:00|2380.45|2378.95|2381.5|2380|2381.6|2380.1|2380.36|2378.86|0
1627431000000|2021-07-28 00:10:00|2381.51|2380.01|2382.48|2380.98|2382.56|2381.06|2381.5|2380|0
1627431300000|2021-07-28 00:15:00|2382.56|2381.06|2384.43|2382.93|2385.41|2383.91|2381.54|2380.04|0
1627431600000|2021-07-28 00:20:00|2384.51|2383.01|2385|2383.5|2385.49|2383.99|2384.03|2382.53|0
1627431900000|2021-07-28 00:25:00|2384.97|2383.47|2383.69|2382.19|2385.01|2383.51|2383.21|2381.71|0
1627432200000|2021-07-28 00:30:00|2383.7|2382.2|2384.45|2382.95|2384.71|2383.21|2383.7|2382.2|0
1627432500000|2021-07-28 00:35:00|2384.46|2382.96|2384.7|2383.2|2384.95|2383.45|2383.93|2382.43|0
1627432800000|2021-07-28 00:40:00|2384.69|2383.19|2383.25|2381.75|2384.7|2383.2|2383.14|2381.64|0
1627433100000|2021-07-28 00:45:00|2383.39|2381.89|2383.14|2381.64|2383.4|2381.9|2382.4|2380.9|0
1627433400000|2021-07-28 00:50:00|2383.15|2381.65|2383.63|2382.13|2383.91|2382.41|2383.15|2381.65|0
1627433700000|2021-07-28 00:55:00|2383.62|2382.12|2385.4|2383.9|2385.4|2383.9|2383.38|2381.88|0
1627434000000|2021-07-28 01:00:00|2385.41|2383.91|2386.97|2385.47|2386.98|2385.48|2384.18|2382.68|0
1627434300000|2021-07-28 01:05:00|2386.93|2385.43|2385.01|2383.51|2387.26|2385.76|2384.74|2383.24|0
1627434600000|2021-07-28 01:10:00|2385.05|2383.55|2384.51|2383.01|2385.39|2383.89|2384.49|2382.99|0
1627434900000|2021-07-28 01:15:00|2384.5|2383|2383.77|2382.27|2385.77|2384.27|2383.75|2382.25|0
1627435200000|2021-07-28 01:20:00|2383.8|2382.3|2384.82|2383.32|2384.82|2383.32|2383.52|2382.02|0
1627435500000|2021-07-28 01:25:00|2384.78|2383.28|2384.58|2383.08|2386.06|2384.56|2384.57|2383.07|0
1627435800000|2021-07-28 01:30:00|2384.5|2383|2384.32|2382.82|2384.94|2383.44|2383.54|2382.04|0
1627436100000|2021-07-28 01:35:00|2384.34|2382.84|2382.79|2381.29|2384.71|2383.21|2382.62|2381.12|0
1627436400000|2021-07-28 01:40:00|2382.77|2381.27|2380.13|2378.63|2383.29|2381.79|2380.01|2378.51|0
1627436700000|2021-07-28 01:45:00|2380.14|2378.64|2380.15|2378.65|2381.97|2380.47|2379.48|2377.98|0
1627437000000|2021-07-28 01:50:00|2380.19|2378.69|2380.18|2378.68|2380.39|2378.89|2379.12|2377.62|0
1627437300000|2021-07-28 01:55:00|2380.19|2378.69|2378.92|2377.42|2380.74|2379.24|2378.68|2377.18|0
1627437600000|2021-07-28 02:00:00|2378.9|2377.4|2375.75|2374.25|2378.9|2377.4|2373.94|2372.44|0
1627437900000|2021-07-28 02:05:00|2375.74|2374.24|2374.84|2373.34|2377.1|2375.6|2374.84|2373.34|0
1627438200000|2021-07-28 02:10:00|2374.82|2373.32|2378.39|2376.89|2378.5|2377|2374.32|2372.82|0
1627438500000|2021-07-28 02:15:00|2378.4|2376.9|2377.94|2376.44|2379.93|2378.43|2377.93|2376.43|0
1627438800000|2021-07-28 02:20:00|2377.98|2376.48|2379.99|2378.49|2380.5|2379|2377.98|2376.48|0
1627439100000|2021-07-28 02:25:00|2379.98|2378.48|2378.09|2376.59|2380.24|2378.74|2377.97|2376.47|0
1627439400000|2021-07-28 02:30:00|2378.12|2376.62|2379.76|2378.26|2380.28|2378.78|2377.82|2376.32|0
1627439700000|2021-07-28 02:35:00|2379.8|2378.3|2380.39|2378.89|2380.54|2379.04|2379.01|2377.51|0
1627440000000|2021-07-28 02:40:00|2380.36|2378.86|2381.16|2379.66|2381.68|2380.18|2380.03|2378.53|0
1627440300000|2021-07-28 02:45:00|2381.17|2379.67|2381.83|2380.33|2382.1|2380.6|2381.16|2379.66|0
1627440600000|2021-07-28 02:50:00|2381.84|2380.34|2381.08|2379.58|2382.63|2381.13|2381.08|2379.58|0
1627440900000|2021-07-28 02:55:00|2380.94|2379.44|2381.05|2379.55|2381.31|2379.81|2380.16|2378.66|0
1627441200000|2021-07-28 03:00:00|2381.03|2379.53|2380.03|2378.53|2381.06|2379.56|2379.79|2378.29|0
1627441500000|2021-07-28 03:05:00|2379.95|2378.45|2380.05|2378.55|2380.32|2378.82|2379.02|2377.52|0
1627441800000|2021-07-28 03:10:00|2380.07|2378.57|2380.93|2379.43|2381.07|2379.57|2380.04|2378.54|0
1627442100000|2021-07-28 03:15:00|2380.96|2379.46|2379.76|2378.26|2381.56|2380.06|2379.52|2378.02|0
1627442400000|2021-07-28 03:20:00|2379.75|2378.25|2381.15|2379.65|2381.28|2379.78|2379.75|2378.25|0
1627442700000|2021-07-28 03:25:00|2381.16|2379.66|2380.54|2379.04|2381.55|2380.05|2380.28|2378.78|0
1627443000000|2021-07-28 03:30:00|2380.53|2379.03|2380.5|2379|2381.3|2379.8|2380.25|2378.75|0
1627443300000|2021-07-28 03:35:00|2380.49|2378.99|2379.42|2377.92|2380.5|2379|2378.77|2377.27|0
1627443600000|2021-07-28 03:40:00|2379.41|2377.91|2378.85|2377.35|2379.66|2378.16|2378.6|2377.1|0
1627443900000|2021-07-28 03:45:00|2378.86|2377.36|2378.33|2376.83|2378.86|2377.36|2377.56|2376.06|0
1627444200000|2021-07-28 03:50:00|2378.34|2376.84|2378.24|2376.74|2378.61|2377.11|2377.86|2376.36|0
1627444500000|2021-07-28 03:55:00|2378.23|2376.73|2377.35|2375.85|2378.23|2376.73|2377.09|2375.59|0
1627444800000|2021-07-28 04:00:00|2377.34|2375.84|2376.91|2375.41|2377.37|2375.87|2376.53|2375.03|0
1627445100000|2021-07-28 04:05:00|2376.92|2375.42|2377.06|2375.56|2377.43|2375.93|2376.53|2375.03|0
1627445400000|2021-07-28 04:10:00|2377.07|2375.57|2377.1|2375.6|2377.1|2375.6|2376.31|2374.81|0
1627445700000|2021-07-28 04:15:00|2377.11|2375.61|2375.85|2374.35|2377.11|2375.61|2375.85|2374.35|0
1627446000000|2021-07-28 04:20:00|2375.84|2374.34|2376.35|2374.85|2376.48|2374.98|2375.58|2374.08|0
1627446300000|2021-07-28 04:25:00|2376.37|2374.87|2375.74|2374.24|2376.48|2374.98|2375.64|2374.14|0
1627446600000|2021-07-28 04:30:00|2375.78|2374.28|2376.13|2374.63|2376.26|2374.76|2375.12|2373.62|0
1627446900000|2021-07-28 04:35:00|2376.12|2374.62|2375.59|2374.09|2376.13|2374.63|2375.34|2373.84|0
1627447200000|2021-07-28 04:40:00|2375.52|2374.02|2374.36|2372.86|2375.52|2374.02|2374.35|2372.85|0
1627447500000|2021-07-28 04:45:00|2374.44|2372.94|2375.86|2374.36|2375.98|2374.48|2374.32|2372.82|0
1627447800000|2021-07-28 04:50:00|2375.85|2374.35|2374.94|2373.44|2375.86|2374.36|2374.6|2373.1|0
1627448100000|2021-07-28 04:55:00|2374.93|2373.43|2374.76|2373.26|2374.94|2373.44|2374.05|2372.55|0
1627448400000|2021-07-28 05:00:00|2374.78|2373.28|2372.73|2371.23|2374.78|2373.28|2371.78|2370.28|0
1627448700000|2021-07-28 05:05:00|2372.74|2371.24|2374.27|2372.77|2374.55|2373.05|2372.74|2371.24|0
1627449000000|2021-07-28 05:10:00|2374.26|2372.76|2374.07|2372.57|2376.32|2374.82|2373.48|2371.98|0
1627449300000|2021-07-28 05:15:00|2374.06|2372.56|2372.95|2371.45|2374.55|2373.05|2372.95|2371.45|0
1627449600000|2021-07-28 05:20:00|2372.92|2371.42|2372.89|2371.39|2373.57|2372.07|2372.45|2370.95|0
1627449900000|2021-07-28 05:25:00|2372.93|2371.43|2373.64|2372.14|2374.02|2372.52|2372.4|2370.9|0
1627450200000|2021-07-28 05:30:00|2373.6|2372.1|2373.11|2371.61|2374.72|2373.22|2372.88|2371.38|0
1627450500000|2021-07-28 05:35:00|2373.12|2371.62|2375.23|2373.73|2375.24|2373.74|2373.11|2371.61|0
1627450800000|2021-07-28 05:40:00|2375.24|2373.74|2377.77|2376.27|2377.77|2376.27|2374.7|2373.2|0
1627451100000|2021-07-28 05:45:00|2377.79|2376.29|2379.8|2378.3|2380.32|2378.82|2377.64|2376.14|0
1627451400000|2021-07-28 05:50:00|2379.81|2378.31|2380.3|2378.8|2380.79|2379.29|2379.16|2377.66|0
1627451700000|2021-07-28 05:55:00|2380.31|2378.81|2380.94|2379.44|2381.89|2380.39|2379.33|2377.83|0
1627452000000|2021-07-28 06:00:00|2380.93|2379.43|2379.63|2378.13|2381.18|2379.68|2378.9|2377.4|0
1627452300000|2021-07-28 06:05:00|2379.62|2378.12|2378.46|2376.96|2379.62|2378.12|2378.33|2376.83|0
1627452600000|2021-07-28 06:10:00|2378.42|2376.92|2378.13|2376.63|2378.62|2377.12|2377.27|2375.77|0
1627452900000|2021-07-28 06:15:00|2378.2|2376.7|2380.12|2378.62|2380.45|2378.95|2377.97|2376.47|0
1627453200000|2021-07-28 06:20:00|2380.11|2378.61|2380.13|2378.63|2380.62|2379.12|2378.73|2377.23|0
1627453500000|2021-07-28 06:25:00|2380.14|2378.64|2381.84|2380.34|2382.09|2380.59|2379.84|2378.34|0
1627453800000|2021-07-28 06:30:00|2381.85|2380.35|2381.23|2379.73|2382.86|2381.36|2381|2379.5|0
1627454100000|2021-07-28 06:35:00|2381.24|2379.74|2382.41|2381.01|2383.41|2382.01|2380.71|2379.21|11
1627454400000|2021-07-28 06:40:00|2382.03|2380.63|2380.66|2379.26|2382.41|2381.01|2380.66|2379.26|19
1627454700000|2021-07-28 06:45:00|2380.78|2379.38|2381.66|2380.26|2381.66|2380.26|2380.78|2379.38|7
1627455000000|2021-07-28 06:50:00|2381.53|2380.13|2382.03|2380.63|2382.16|2380.76|2381.53|2380.13|12
1627455300000|2021-07-28 06:55:00|2382.32|2380.82|2379.83|2378.33|2382.32|2380.82|2379.83|2378.33|0
1627455600000|2021-07-28 07:00:00|2379.72|2378.22|2376.96|2376.46|2382.08|2381.58|2375.21|2374.71|3089
1627455900000|2021-07-28 07:05:00|2377.21|2376.71|2380.46|2379.96|2381.21|2380.71|2376.21|2375.71|2645
1627456200000|2021-07-28 07:10:00|2380.71|2380.21|2378.83|2378.33|2381.96|2381.46|2378.71|2378.21|1701
1627456500000|2021-07-28 07:15:00|2378.96|2378.46|2377.96|2377.46|2381.71|2381.21|2377.21|2376.71|1327
1627456800000|2021-07-28 07:20:00|2378.21|2377.71|2380.33|2379.83|2380.71|2380.21|2376.71|2376.21|1367
1627457100000|2021-07-28 07:25:00|2380.21|2379.71|2378.96|2378.46|2382.08|2381.58|2378.96|2378.46|762
1627457400000|2021-07-28 07:30:00|2379.21|2378.71|2377.71|2377.21|2380.46|2379.96|2376.71|2376.21|1391
1627457700000|2021-07-28 07:35:00|2377.83|2377.33|2375.71|2375.21|2378.21|2377.71|2374.08|2373.58|1485
1627458000000|2021-07-28 07:40:00|2375.44|2374.94|2378.19|2377.69|2378.94|2378.44|2374.94|2374.44|1114
1627458300000|2021-07-28 07:45:00|2378.31|2377.81|2379.81|2379.31|2380.19|2379.69|2377.81|2377.31|587
1627458600000|2021-07-28 07:50:00|2379.94|2379.44|2380.44|2379.94|2381.69|2381.19|2379.44|2378.94|631
1627458900000|2021-07-28 07:55:00|2380.69|2380.19|2381.19|2380.69|2381.56|2381.06|2379.69|2379.19|493
1627459200000|2021-07-28 08:00:00|2381.06|2380.56|2382.19|2381.69|2382.31|2381.81|2379.19|2378.69|768
1627459500000|2021-07-28 08:05:00|2382.06|2381.56|2380.94|2380.44|2382.69|2382.19|2380.94|2380.44|763
1627459800000|2021-07-28 08:10:00|2381.06|2380.56|2381.94|2381.44|2382.19|2381.69|2380.44|2379.94|729
1627460100000|2021-07-28 08:15:00|2382.06|2381.56|2381.19|2380.69|2382.31|2381.81|2380.94|2380.44|475
1627460400000|2021-07-28 08:20:00|2381.31|2380.81|2381.44|2380.94|2382.94|2382.44|2380.94|2380.44|324
1627460700000|2021-07-28 08:25:00|2381.56|2381.06|2381.31|2380.81|2381.94|2381.44|2380.94|2380.44|425
1627461000000|2021-07-28 08:30:00|2381.44|2380.94|2384.69|2384.19|2384.69|2384.19|2381.44|2380.94|439
1627461300000|2021-07-28 08:35:00|2384.81|2384.31|2383.19|2382.69|2385.19|2384.69|2383.19|2382.69|402
1627461600000|2021-07-28 08:40:00|2383.31|2382.81|2382.94|2382.44|2384.69|2384.19|2382.94|2382.44|387
1627461900000|2021-07-28 08:45:00|2383.06|2382.56|2383.69|2383.19|2384.19|2383.69|2382.31|2381.81|369
1627462200000|2021-07-28 08:50:00|2383.44|2382.94|2381.69|2381.19|2383.44|2382.94|2381.44|2380.94|727
1627462500000|2021-07-28 08:55:00|2381.81|2381.31|2381.44|2380.94|2382.19|2381.69|2381.19|2380.69|418
1627462800000|2021-07-28 09:00:00|2381.56|2381.06|2381.19|2380.69|2381.94|2381.44|2380.44|2379.94|534
1627463100000|2021-07-28 09:05:00|2381.31|2380.81|2380.69|2380.19|2381.69|2381.19|2380.44|2379.94|504
1627463400000|2021-07-28 09:10:00|2380.81|2380.31|2382.56|2382.06|2382.94|2382.44|2380.69|2380.19|332
1627463700000|2021-07-28 09:15:00|2382.69|2382.19|2381.94|2381.44|2383.19|2382.69|2381.19|2380.69|374
1627464000000|2021-07-28 09:20:00|2381.81|2381.31|2382.44|2381.94|2382.69|2382.19|2381.44|2380.94|245
1627464300000|2021-07-28 09:25:00|2382.56|2382.06|2382.94|2382.44|2383.94|2383.44|2382.44|2381.94|234
1627464600000|2021-07-28 09:30:00|2382.81|2382.31|2381.44|2380.94|2384.06|2383.56|2381.44|2380.94|316
1627464900000|2021-07-28 09:35:00|2381.56|2381.06|2381.69|2381.19|2382.81|2382.31|2381.19|2380.69|205
1627465200000|2021-07-28 09:40:00|2381.81|2381.31|2381.69|2381.19|2382.69|2382.19|2381.06|2380.56|204
1627465500000|2021-07-28 09:45:00|2381.94|2381.44|2382.19|2381.69|2382.56|2382.06|2381.69|2381.19|237
1627465800000|2021-07-28 09:50:00|2382.44|2381.94|2383.69|2383.19|2383.69|2383.19|2382.06|2381.56|252
1627466100000|2021-07-28 09:55:00|2383.56|2383.06|2382.44|2381.94|2383.81|2383.31|2382.31|2381.81|275
1627466400000|2021-07-28 10:00:00|2382.56|2382.06|2382.69|2382.19|2383.69|2383.19|2382.44|2381.94|434
1627466700000|2021-07-28 10:05:00|2382.56|2382.06|2382.56|2382.06|2383.19|2382.69|2382.19|2381.69|300
1627467000000|2021-07-28 10:10:00|2382.69|2382.19|2380.94|2380.44|2382.94|2382.44|2380.44|2379.94|494
1627467300000|2021-07-28 10:15:00|2381.19|2380.69|2381.81|2381.31|2382.19|2381.69|2379.69|2379.19|401
1627467600000|2021-07-28 10:20:00|2381.94|2381.44|2381.19|2380.69|2382.56|2382.06|2380.94|2380.44|355
1627467900000|2021-07-28 10:25:00|2381.31|2380.81|2381.69|2381.19|2381.94|2381.44|2380.94|2380.44|329
1627468200000|2021-07-28 10:30:00|2381.81|2381.31|2382.19|2381.69|2382.56|2382.06|2381.44|2380.94|211
1627468500000|2021-07-28 10:35:00|2382.31|2381.81|2382.69|2382.19|2382.69|2382.19|2381.94|2381.44|156
1627468800000|2021-07-28 10:40:00|2382.56|2382.06|2381.69|2381.19|2382.56|2382.06|2381.19|2380.69|212
1627469100000|2021-07-28 10:45:00|2381.81|2381.31|2382.19|2381.69|2382.69|2382.19|2381.56|2381.06|294
1627469400000|2021-07-28 10:50:00|2382.44|2381.94|2381.81|2381.31|2382.81|2382.31|2380.44|2379.94|296
1627469700000|2021-07-28 10:55:00|2381.69|2381.19|2382.06|2381.56|2382.56|2382.06|2381.69|2381.19|185
1627470000000|2021-07-28 11:00:00|2382.19|2381.69|2382.44|2381.94|2382.69|2382.19|2381.44|2380.94|438
1627470300000|2021-07-28 11:05:00|2382.56|2382.06|2382.94|2382.44|2383.31|2382.81|2382.19|2381.69|225
1627470600000|2021-07-28 11:10:00|2382.81|2382.31|2382.69|2382.19|2383.19|2382.69|2382.44|2381.94|323
1627470900000|2021-07-28 11:15:00|2382.81|2382.31|2383.31|2382.81|2383.44|2382.94|2382.19|2381.69|335
1627471200000|2021-07-28 11:20:00|2383.44|2382.94|2383.94|2383.44|2384.19|2383.69|2382.69|2382.19|334
1627471500000|2021-07-28 11:25:00|2384.06|2383.56|2384.69|2384.19|2384.81|2384.31|2383.94|2383.44|479
1627471800000|2021-07-28 11:30:00|2384.56|2384.06|2384.44|2383.94|2385.44|2384.94|2384.44|2383.94|267
1627472100000|2021-07-28 11:35:00|2384.56|2384.06|2383.69|2383.19|2384.69|2384.19|2383.06|2382.56|396
1627472400000|2021-07-28 11:40:00|2383.39|2382.89|2381.76|2381.26|2383.64|2383.14|2381.39|2380.89|499
1627472700000|2021-07-28 11:45:00|2381.64|2381.14|2381.39|2380.89|2382.14|2381.64|2381.39|2380.89|284
1627473000000|2021-07-28 11:50:00|2381.51|2381.01|2380.89|2380.39|2381.64|2381.14|2380.39|2379.89|287
1627473300000|2021-07-28 11:55:00|2380.76|2380.26|2381.51|2381.01|2381.89|2381.39|2380.14|2379.64|453
1627473600000|2021-07-28 12:00:00|2381.39|2380.89|2380.14|2379.64|2381.64|2381.14|2379.64|2379.14|389
1627473900000|2021-07-28 12:05:00|2380.01|2379.51|2380.14|2379.64|2381.14|2380.64|2380.01|2379.51|666
1627474200000|2021-07-28 12:10:00|2380.01|2379.51|2378.89|2378.39|2380.39|2379.89|2378.64|2378.14|576
1627474500000|2021-07-28 12:15:00|2379.14|2378.64|2379.14|2378.64|2379.64|2379.14|2378.64|2378.14|265
1627474800000|2021-07-28 12:20:00|2379.01|2378.51|2379.39|2378.89|2379.39|2378.89|2378.26|2377.76|321
1627475100000|2021-07-28 12:25:00|2379.26|2378.76|2379.64|2379.14|2379.64|2379.14|2379.01|2378.51|288
1627475400000|2021-07-28 12:30:00|2379.51|2379.01|2380.14|2379.64|2380.89|2380.39|2379.14|2378.64|693
1627475700000|2021-07-28 12:35:00|2380.26|2379.76|2380.89|2380.39|2380.89|2380.39|2380.14|2379.64|184
1627476000000|2021-07-28 12:40:00|2380.64|2380.14|2379.89|2379.39|2380.89|2380.39|2379.89|2379.39|236
1627476300000|2021-07-28 12:45:00|2380.14|2379.64|2380.14|2379.64|2380.14|2379.64|2379.39|2378.89|311
1627476600000|2021-07-28 12:50:00|2379.89|2379.39|2379.26|2378.76|2380.14|2379.64|2378.89|2378.39|274
1627476900000|2021-07-28 12:55:00|2379.14|2378.64|2378.39|2377.89|2379.39|2378.89|2378.14|2377.64|321
1627477200000|2021-07-28 13:00:00|2378.26|2377.76|2379.14|2378.64|2379.76|2379.26|2378.14|2377.64|644
1627477500000|2021-07-28 13:05:00|2379.01|2378.51|2380.14|2379.64|2380.14|2379.64|2379.01|2378.51|301
1627477800000|2021-07-28 13:10:00|2380.01|2379.51|2380.89|2380.39|2381.14|2380.64|2379.76|2379.26|396
1627478100000|2021-07-28 13:15:00|2381.01|2380.51|2381.14|2380.64|2381.51|2381.01|2380.89|2380.39|229
1627478400000|2021-07-28 13:20:00|2381.39|2380.89|2381.89|2381.39|2382.14|2381.64|2381.01|2380.51|279
1627478700000|2021-07-28 13:25:00|2381.76|2381.26|2381.89|2381.39|2382.64|2382.14|2381.64|2381.14|346
1627479000000|2021-07-28 13:30:00|2381.76|2381.26|2380.89|2380.39|2382.14|2381.64|2380.26|2379.76|894
1627479300000|2021-07-28 13:35:00|2381.14|2380.64|2379.89|2379.39|2381.14|2380.64|2378.89|2378.39|1031
1627479600000|2021-07-28 13:40:00|2380.01|2379.51|2378.39|2377.89|2380.39|2379.89|2377.64|2377.14|732
1627479900000|2021-07-28 13:45:00|2378.14|2377.64|2378.89|2378.39|2379.14|2378.64|2377.14|2376.64|948
1627480200000|2021-07-28 13:50:00|2379.14|2378.64|2379.39|2378.89|2380.64|2380.14|2378.89|2378.39|420
1627480500000|2021-07-28 13:55:00|2379.26|2378.76|2381.14|2380.64|2381.76|2381.26|2379.14|2378.64|496
1627480800000|2021-07-28 14:00:00|2381.26|2380.76|2381.64|2381.14|2383.39|2382.89|2381.26|2380.76|644
1627481100000|2021-07-28 14:05:00|2381.39|2380.89|2381.39|2380.89|2382.89|2382.39|2380.89|2380.39|3120
1627481400000|2021-07-28 14:10:00|2381.42|2380.92|2379.42|2378.92|2381.67|2381.17|2379.17|2378.67|509
1627481700000|2021-07-28 14:15:00|2379.54|2379.04|2380.67|2380.17|2381.42|2380.92|2378.67|2378.17|700
1627482000000|2021-07-28 14:20:00|2380.92|2380.42|2382.17|2381.67|2382.42|2381.92|2380.92|2380.42|452
1627482300000|2021-07-28 14:25:00|2381.92|2381.42|2380.17|2379.67|2382.17|2381.67|2379.79|2379.29|574
1627482600000|2021-07-28 14:30:00|2380.04|2379.54|2381.92|2381.42|2381.92|2381.42|2379.67|2379.17|698
1627482900000|2021-07-28 14:35:00|2381.79|2381.29|2381.42|2380.92|2382.67|2382.17|2381.42|2380.92|564
1627483200000|2021-07-28 14:40:00|2381.29|2380.79|2378.92|2378.42|2381.67|2381.17|2378.42|2377.92|409
1627483500000|2021-07-28 14:45:00|2378.79|2378.29|2381.92|2381.42|2382.42|2381.92|2378.79|2378.29|946
1627483800000|2021-07-28 14:50:00|2382.04|2381.54|2384.42|2383.92|2384.54|2384.04|2381.92|2381.42|960
1627484100000|2021-07-28 14:55:00|2384.17|2383.67|2384.04|2383.54|2384.67|2384.17|2383.67|2383.17|1067
1627484400000|2021-07-28 15:00:00|2383.92|2383.42|2382.79|2382.29|2384.67|2384.17|2382.67|2382.17|1173
1627484700000|2021-07-28 15:05:00|2382.67|2382.17|2382.67|2382.17|2382.92|2382.42|2382.17|2381.67|378
1627485000000|2021-07-28 15:10:00|2382.42|2381.92|2382.17|2381.67|2383.04|2382.54|2381.92|2381.42|331
1627485300000|2021-07-28 15:15:00|2382.42|2381.92|2382.17|2381.67|2383.42|2382.92|2381.42|2380.92|769
1627485600000|2021-07-28 15:20:00|2382.42|2381.92|2382.68|2381.18|2382.68|2382.17|2381.67|2381.05|1048
1627485900000|2021-07-28 15:25:00|2382.64|2381.14|2382.53|2381.03|2382.89|2381.39|2382.14|2380.64|463
1627486200000|2021-07-28 15:30:00|2382.46|2380.96|2382.87|2381.47|2383.87|2382.47|2382.05|2380.55|231
1627486500000|2021-07-28 15:35:00|2382.99|2381.59|2383.99|2382.59|2385.49|2384.09|2382.99|2381.59|66
1627486800000|2021-07-28 15:40:00|2383.74|2382.34|2383.12|2381.72|2383.74|2382.34|2383.12|2381.72|4
1627487100000|2021-07-28 15:45:00|2382.99|2381.59|2382.87|2381.47|2383.37|2381.97|2382.62|2381.22|1
1627487400000|2021-07-28 15:50:00|2382.74|2381.34|2382.74|2381.34|2382.87|2381.47|2382.49|2381.09|11
1627487700000|2021-07-28 15:55:00|2382.62|2381.22|2382.29|2380.79|2382.62|2381.22|2382.12|2380.72|2
1627488000000|2021-07-28 16:00:00|2382.3|2380.8|2381.74|2380.24|2382.55|2381.05|2381.51|2380.01|0
1627488300000|2021-07-28 16:05:00|2381.73|2380.23|2382.03|2380.53|2382.32|2380.82|2381.73|2380.23|0
1627488600000|2021-07-28 16:10:00|2382.06|2380.56|2382.26|2380.76|2382.58|2381.08|2382|2380.5|0
1627488900000|2021-07-28 16:15:00|2382.25|2380.75|2382.38|2380.88|2382.39|2380.89|2381.14|2379.64|0
1627489200000|2021-07-28 16:20:00|2382.39|2380.89|2382.11|2380.61|2382.63|2381.13|2381.58|2380.08|0
1627489500000|2021-07-28 16:25:00|2382.12|2380.62|2382.02|2380.52|2382.61|2381.11|2382.01|2380.51|0
1627489800000|2021-07-28 16:30:00|2382.03|2380.53|2382.55|2381.05|2382.58|2381.08|2382.02|2380.52|0
1627490100000|2021-07-28 16:35:00|2382.56|2381.06|2382.2|2380.7|2382.62|2381.12|2381.67|2380.17|0
1627490400000|2021-07-28 16:40:00|2382.21|2380.71|2381.04|2379.54|2382.21|2380.71|2380.79|2379.29|0
1627490700000|2021-07-28 16:45:00|2381.02|2379.52|2381.89|2380.39|2381.89|2380.39|2381.02|2379.52|0
1627491000000|2021-07-28 16:50:00|2381.87|2380.37|2381.54|2380.04|2382.15|2380.65|2381.29|2379.79|0
1627491300000|2021-07-28 16:55:00|2381.56|2380.06|2381.36|2379.86|2381.83|2380.33|2380.82|2379.32|0
1627491600000|2021-07-28 17:00:00|2381.37|2379.87|2381.28|2379.78|2381.89|2380.39|2381|2379.5|0
1627491900000|2021-07-28 17:05:00|2381.29|2379.79|2381.28|2379.78|2381.58|2380.08|2380.5|2379|0
1627492200000|2021-07-28 17:10:00|2381.29|2379.79|2380.01|2378.51|2381.56|2380.06|2380|2378.5|0
1627492500000|2021-07-28 17:15:00|2379.94|2378.44|2379.13|2377.63|2380.04|2378.54|2378.85|2377.35|0
1627492800000|2021-07-28 17:20:00|2379.14|2377.64|2379.41|2377.91|2379.7|2378.2|2379.13|2377.63|0
1627493100000|2021-07-28 17:25:00|2379.39|2377.89|2379.19|2377.69|2379.47|2377.97|2378.66|2377.16|0
1627493400000|2021-07-28 17:30:00|2379.16|2377.66|2378.62|2377.12|2379.52|2378.02|2378.6|2377.1|0
1627493700000|2021-07-28 17:35:00|2378.63|2377.13|2378.35|2376.85|2379.16|2377.66|2378.35|2376.85|0
1627494000000|2021-07-28 17:40:00|2378.36|2376.86|2378.99|2377.49|2378.99|2377.49|2378.35|2376.85|0
1627494300000|2021-07-28 17:45:00|2378.98|2377.48|2379.59|2378.09|2379.83|2378.33|2378.98|2377.48|0
1627494600000|2021-07-28 17:50:00|2379.6|2378.1|2379.34|2377.84|2379.84|2378.34|2379.21|2377.71|0
1627494900000|2021-07-28 17:55:00|2379.33|2377.83|2378.15|2376.65|2379.5|2378|2377.98|2376.48|0
1627495200000|2021-07-28 18:00:00|2378.12|2376.62|2382.34|2380.84|2382.92|2381.42|2376.52|2375.02|0
1627495500000|2021-07-28 18:05:00|2382.36|2380.86|2381.48|2379.98|2382.84|2381.34|2380.56|2379.06|0
1627495800000|2021-07-28 18:10:00|2381.49|2379.99|2382.47|2380.97|2382.65|2381.15|2381.25|2379.75|0
1627496100000|2021-07-28 18:15:00|2382.45|2380.95|2382.13|2380.63|2382.72|2381.22|2381.96|2380.46|0
1627496400000|2021-07-28 18:20:00|2382.05|2380.55|2382.66|2381.16|2382.96|2381.46|2381.56|2380.06|0
1627496700000|2021-07-28 18:25:00|2382.65|2381.15|2381.88|2380.38|2382.93|2381.43|2381.32|2379.82|0
1627497000000|2021-07-28 18:30:00|2381.89|2380.39|2382.7|2381.2|2382.84|2381.34|2381.29|2379.79|0
1627497300000|2021-07-28 18:35:00|2382.67|2381.17|2382.92|2381.42|2383.45|2381.95|2380.55|2379.05|0
1627497600000|2021-07-28 18:40:00|2382.94|2381.44|2383.9|2382.4|2384.14|2382.64|2382.4|2380.9|0
1627497900000|2021-07-28 18:45:00|2383.98|2382.48|2384.75|2383.25|2384.85|2383.35|2383.43|2381.93|0
1627498200000|2021-07-28 18:50:00|2384.76|2383.26|2383.75|2382.25|2385.34|2383.84|2383.22|2381.72|0
1627498500000|2021-07-28 18:55:00|2383.77|2382.27|2383.47|2381.97|2384.06|2382.56|2383.44|2381.94|0
1627498800000|2021-07-28 19:00:00|2383.48|2381.98|2383.11|2381.61|2383.89|2382.39|2382.85|2381.35|0
1627499100000|2021-07-28 19:05:00|2383.15|2381.65|2382.79|2381.29|2383.39|2381.89|2382.53|2381.03|0
1627499400000|2021-07-28 19:10:00|2382.81|2381.31|2383.15|2381.65|2383.17|2381.67|2382.32|2380.82|0
1627499700000|2021-07-28 19:15:00|2383.16|2381.66|2382.85|2381.35|2383.73|2382.23|2382.82|2381.32|0
1627500000000|2021-07-28 19:20:00|2382.87|2381.37|2381.79|2380.29|2383.13|2381.63|2381.32|2379.82|0
1627500300000|2021-07-28 19:25:00|2381.8|2380.3|2381.39|2379.89|2382.36|2380.86|2381.32|2379.82|0
1627500600000|2021-07-28 19:30:00|2381.41|2379.91|2382.47|2380.97|2382.73|2381.23|2381.41|2379.91|0
1627500900000|2021-07-28 19:35:00|2382.45|2380.95|2381.29|2379.79|2382.72|2381.22|2381.29|2379.79|0
1627501200000|2021-07-28 19:40:00|2381.31|2379.81|2382.42|2380.92|2382.44|2380.94|2381.29|2379.79|0
1627501500000|2021-07-28 19:45:00|2382.41|2380.91|2381.85|2380.35|2382.63|2381.13|2381.45|2379.95|0
1627501800000|2021-07-28 19:50:00|2381.92|2380.42|2381.13|2379.63|2382.14|2380.64|2380.98|2379.48|0
1627502100000|2021-07-28 19:55:00|2381.09|2379.59|2379.8|2378.3|2381.09|2379.59|2378.4|2376.9|0
1627502400000|2021-07-28 20:00:00|2379.76|2378.26|2378.85|2377.35|2379.99|2378.49|2378.73|2377.23|0
1627502700000|2021-07-28 20:05:00|2378.84|2377.34|2378.26|2376.76|2379.48|2377.98|2378.26|2376.76|0
1627503000000|2021-07-28 20:10:00|2378.28|2376.78|2378.96|2377.46|2379.38|2377.88|2378.26|2376.76|0
1627503300000|2021-07-28 20:15:00|2378.95|2377.45|2379.18|2377.68|2379.18|2377.68|2378.6|2377.1|0
1627503600000|2021-07-28 20:20:00|2379.17|2377.67|2378.86|2377.36|2379.17|2377.67|2378.75|2377.25|0
1627503900000|2021-07-28 20:25:00|2378.88|2377.38|2378.96|2377.46|2379.18|2377.68|2378.86|2377.36|0
1627504200000|2021-07-28 20:30:00|2378.91|2377.41|2379.17|2377.67|2379.17|2377.67|2378.85|2377.35|0
1627504500000|2021-07-28 20:35:00|2379.19|2377.69|2379.27|2377.77|2379.38|2377.88|2378.85|2377.35|0
1627504800000|2021-07-28 20:40:00|2379.28|2377.78|2379.27|2377.77|2379.38|2377.88|2379.27|2377.77|0
1627505700000|2021-07-28 20:55:00|2379.28|2377.78|2379.26|2377.76|2379.33|2377.83|2379.22|2377.72|0
1627506000000|2021-07-28 21:00:00|2379.22|2377.72|2379.13|2377.63|2379.31|2377.81|2379.13|2377.63|0
1627506300000|2021-07-28 21:05:00|2379.18|2377.68|2379.13|2377.63|2379.18|2377.68|2379.13|2377.63|0
1627506600000|2021-07-28 21:10:00|2379.09|2377.59|2379.18|2377.68|2379.18|2377.68|2379.09|2377.59|0
1627506900000|2021-07-28 21:15:00|2379.22|2377.72|2379.22|2377.72|2379.22|2377.72|2379.18|2377.68|0
1627507200000|2021-07-28 21:20:00|2379.13|2377.63|2379.17|2377.67|2379.22|2377.72|2379.12|2377.62|0
1627507500000|2021-07-28 21:25:00|2379.21|2377.71|2379.17|2377.67|2379.21|2377.71|2379.17|2377.67|0
1627507800000|2021-07-28 21:30:00|2379.08|2377.58|2379.17|2377.67|2379.17|2377.67|2379.08|2377.58|0
1627508100000|2021-07-28 21:35:00|2379.21|2377.71|2379.21|2377.71|2379.21|2377.71|2379.21|2377.71|0
1627508400000|2021-07-28 21:40:00|2379.17|2377.67|2379.12|2377.62|2379.17|2377.67|2379.12|2377.62|0
1627508700000|2021-07-28 21:45:00|2379.14|2377.64|2379.14|2377.64|2379.19|2377.69|2379.14|2377.64|0
1627509000000|2021-07-28 21:50:00|2379.19|2377.69|2379.36|2377.86|2379.36|2377.86|2379.19|2377.69|0
1627509300000|2021-07-28 21:55:00|2379.4|2377.9|2379.4|2377.9|2379.4|2377.9|2379.4|2377.9|0
1627509600000|2021-07-28 22:00:00|2379.54|2378.04|2379.5|2378|2379.98|2378.48|2379.28|2377.78|0
1627509900000|2021-07-28 22:05:00|2379.51|2378.01|2379.86|2378.36|2379.96|2378.46|2379.5|2378|0
1627510200000|2021-07-28 22:10:00|2379.87|2378.37|2379.96|2378.46|2380.18|2378.68|2379.86|2378.36|0
1627510500000|2021-07-28 22:15:00|2379.91|2378.41|2379.6|2378.1|2380.07|2378.57|2379.6|2378.1|0
1627510800000|2021-07-28 22:20:00|2379.59|2378.09|2379.86|2378.36|2379.86|2378.36|2379.5|2378|0
1627511100000|2021-07-28 22:25:00|2379.87|2378.37|2380.07|2378.57|2380.39|2378.89|2379.87|2378.37|0
1627511400000|2021-07-28 22:30:00|2380.09|2378.59|2379.28|2377.78|2380.18|2378.68|2379.28|2377.78|0
1627511700000|2021-07-28 22:35:00|2379.29|2377.79|2379.26|2377.76|2379.6|2378.1|2379.16|2377.66|0
1627512000000|2021-07-28 22:40:00|2379.28|2377.78|2379.16|2377.66|2379.58|2378.08|2379.05|2377.55|0
1627512300000|2021-07-28 22:45:00|2379.15|2377.65|2379.16|2377.66|2379.37|2377.87|2379.05|2377.55|0
1627512600000|2021-07-28 22:50:00|2379.17|2377.67|2379.37|2377.87|2379.48|2377.98|2379.17|2377.67|0
1627512900000|2021-07-28 22:55:00|2379.38|2377.88|2379.94|2378.44|2379.94|2378.44|2379.37|2377.87|0
1627513200000|2021-07-28 23:00:00|2379.95|2378.45|2379.05|2377.55|2380|2378.5|2379.05|2377.55|0
1627513500000|2021-07-28 23:05:00|2379.06|2377.56|2379.26|2377.76|2379.48|2377.98|2379.06|2377.56|0
1627513800000|2021-07-28 23:10:00|2379.25|2377.75|2378.73|2377.23|2379.26|2377.76|2378.58|2377.08|0
1627514100000|2021-07-28 23:15:00|2378.75|2377.25|2378.94|2377.44|2378.94|2377.44|2378.73|2377.23|0
1627514400000|2021-07-28 23:20:00|2378.95|2377.45|2379.26|2377.76|2379.48|2377.98|2378.94|2377.44|0
1627514700000|2021-07-28 23:25:00|2379.24|2377.74|2379.48|2377.98|2379.48|2377.98|2379.16|2377.66|0
1627515000000|2021-07-28 23:30:00|2379.46|2377.96|2379.72|2378.22|2379.72|2378.22|2379.27|2377.77|0
1627515300000|2021-07-28 23:35:00|2379.7|2378.2|2379.67|2378.17|2379.87|2378.37|2379.4|2377.9|0
1627515600000|2021-07-28 23:40:00|2379.66|2378.16|2380.08|2378.58|2380.19|2378.69|2379.61|2378.11|0
1627515900000|2021-07-28 23:45:00|2380.06|2378.56|2379.87|2378.37|2380.19|2378.69|2379.87|2378.37|0
1627516200000|2021-07-28 23:50:00|2379.85|2378.35|2379.87|2378.37|2380.29|2378.79|2379.72|2378.22|0
1627516500000|2021-07-28 23:55:00|2379.88|2378.38|2380.29|2378.79|2380.29|2378.79|2379.87|2378.37|0
1627516800000|2021-07-29 00:00:00|2380.27|2378.77|2379.29|2377.79|2380.4|2378.9|2378.97|2377.47|0
1627517100000|2021-07-29 00:05:00|2379.28|2377.78|2378.19|2376.69|2379.29|2377.79|2377.97|2376.47|0
1627517400000|2021-07-29 00:10:00|2378.21|2376.71|2378.4|2376.9|2378.51|2377.01|2377.66|2376.16|0
1627517700000|2021-07-29 00:15:00|2378.38|2376.88|2379.24|2377.74|2379.49|2377.99|2377.73|2376.23|0
1627518000000|2021-07-29 00:20:00|2379.21|2377.71|2378.98|2377.48|2379.96|2378.46|2378.98|2377.48|0
1627518300000|2021-07-29 00:25:00|2378.99|2377.49|2378.06|2376.56|2379.08|2377.58|2378.05|2376.55|0
1627518600000|2021-07-29 00:30:00|2378.1|2376.6|2378.42|2376.92|2378.55|2377.05|2377.66|2376.16|0
1627518900000|2021-07-29 00:35:00|2378.38|2376.88|2379.41|2377.91|2379.42|2377.92|2377.92|2376.42|0
1627519200000|2021-07-29 00:40:00|2379.39|2377.89|2378.67|2377.17|2379.67|2378.17|2378.27|2376.77|0
1627519500000|2021-07-29 00:45:00|2378.77|2377.27|2379.79|2378.29|2379.79|2378.29|2378.77|2377.27|0
1627519800000|2021-07-29 00:50:00|2379.82|2378.32|2379.55|2378.05|2379.94|2378.44|2379.18|2377.68|0
1627520100000|2021-07-29 00:55:00|2379.59|2378.09|2380.08|2378.58|2380.08|2378.58|2379.2|2377.7|0
1627520400000|2021-07-29 01:00:00|2380.12|2378.62|2379.44|2377.94|2380.23|2378.73|2379.16|2377.66|0
1627520700000|2021-07-29 01:05:00|2379.45|2377.95|2379.44|2377.94|2379.82|2378.32|2379.18|2377.68|0
1627521000000|2021-07-29 01:10:00|2379.45|2377.95|2378.66|2377.16|2379.69|2378.19|2378.52|2377.02|0
1627521300000|2021-07-29 01:15:00|2378.62|2377.12|2379.16|2377.66|2379.16|2377.66|2377.33|2375.83|0
1627521600000|2021-07-29 01:20:00|2379.17|2377.67|2377.86|2376.36|2379.42|2377.92|2377.7|2376.2|0
1627521900000|2021-07-29 01:25:00|2377.85|2376.35|2377.85|2376.35|2377.86|2376.36|2377.33|2375.83|0
1627522200000|2021-07-29 01:30:00|2377.81|2376.31|2376.91|2375.41|2378.1|2376.6|2376.58|2375.08|0
1627522500000|2021-07-29 01:35:00|2376.87|2375.37|2376.1|2374.6|2377.08|2375.58|2376.09|2374.59|0
1627522800000|2021-07-29 01:40:00|2376.09|2374.59|2376.84|2375.34|2377.13|2375.63|2376.09|2374.59|0
1627523100000|2021-07-29 01:45:00|2376.83|2375.33|2376.23|2374.73|2376.84|2375.34|2374.95|2373.45|0
1627523400000|2021-07-29 01:50:00|2376.22|2374.72|2374.7|2373.2|2376.38|2374.88|2374.66|2373.16|0
1627523700000|2021-07-29 01:55:00|2374.57|2373.07|2374.48|2372.98|2375.25|2373.75|2374.45|2372.95|0
1627524000000|2021-07-29 02:00:00|2374.5|2373|2375.08|2373.58|2375.25|2373.75|2374.45|2372.95|0
1627524300000|2021-07-29 02:05:00|2375.05|2373.55|2374.95|2373.45|2375.75|2374.25|2374.42|2372.92|0
1627524600000|2021-07-29 02:10:00|2374.94|2373.44|2376.2|2374.7|2376.2|2374.7|2374.72|2373.22|0
1627524900000|2021-07-29 02:15:00|2376.21|2374.71|2375.71|2374.21|2376.23|2374.73|2375.69|2374.19|0
1627525200000|2021-07-29 02:20:00|2375.72|2374.22|2375.5|2374|2375.76|2374.26|2375.24|2373.74|0
1627525500000|2021-07-29 02:25:00|2375.51|2374.01|2375.99|2374.49|2375.99|2374.49|2374.98|2373.48|0
1627525800000|2021-07-29 02:30:00|2376|2374.5|2376.21|2374.71|2376.47|2374.97|2375.12|2373.62|0
1627526100000|2021-07-29 02:35:00|2376.23|2374.73|2378.32|2376.82|2379.07|2377.57|2376.21|2374.71|0
1627526400000|2021-07-29 02:40:00|2378.33|2376.83|2377.57|2376.07|2378.58|2377.08|2377.32|2375.82|0
1627526700000|2021-07-29 02:45:00|2377.55|2376.05|2378.57|2377.07|2378.58|2377.08|2377.3|2375.8|0
1627527000000|2021-07-29 02:50:00|2378.58|2377.08|2378.31|2376.81|2379.07|2377.57|2378.07|2376.57|0
1627527300000|2021-07-29 02:55:00|2378.3|2376.8|2378.58|2377.08|2378.58|2377.08|2377.93|2376.43|0
1627527600000|2021-07-29 03:00:00|2378.6|2377.1|2378.63|2377.13|2378.88|2377.38|2378.39|2376.89|0
1627527900000|2021-07-29 03:05:00|2378.64|2377.14|2378.66|2377.16|2379.39|2377.89|2378.64|2377.14|0
1627528200000|2021-07-29 03:10:00|2378.65|2377.15|2378.7|2377.2|2378.93|2377.43|2378.42|2376.92|0
1627528500000|2021-07-29 03:15:00|2378.71|2377.21|2378.43|2376.93|2378.95|2377.45|2378.43|2376.93|0
1627528800000|2021-07-29 03:20:00|2378.44|2376.94|2377.93|2376.43|2378.45|2376.95|2377.92|2376.42|0
1627529100000|2021-07-29 03:25:00|2377.94|2376.44|2377.15|2375.65|2377.95|2376.45|2377.14|2375.64|0
1627529400000|2021-07-29 03:30:00|2377.16|2375.66|2377.68|2376.18|2377.93|2376.43|2377.16|2375.66|0
1627529700000|2021-07-29 03:35:00|2377.67|2376.17|2377.92|2376.42|2377.92|2376.42|2377.41|2375.91|0
1627530000000|2021-07-29 03:40:00|2377.89|2376.39|2377.92|2376.42|2378.2|2376.7|2377.67|2376.17|0
1627530300000|2021-07-29 03:45:00|2377.89|2376.39|2377.79|2376.29|2377.94|2376.44|2377.41|2375.91|0
1627530600000|2021-07-29 03:50:00|2377.69|2376.19|2377.42|2375.92|2377.69|2376.19|2377.39|2375.89|0
1627530900000|2021-07-29 03:55:00|2377.41|2375.91|2377.32|2375.82|2377.41|2375.91|2376.82|2375.32|0
1627531200000|2021-07-29 04:00:00|2377.33|2375.83|2377.57|2376.07|2377.69|2376.19|2377.3|2375.8|0
1627531500000|2021-07-29 04:05:00|2377.58|2376.08|2377.67|2376.17|2377.83|2376.33|2377.57|2376.07|0
1627531800000|2021-07-29 04:10:00|2377.69|2376.19|2378.35|2376.85|2378.36|2376.86|2377.69|2376.19|0
1627532100000|2021-07-29 04:15:00|2378.34|2376.84|2378.33|2376.83|2378.59|2377.09|2378.08|2376.58|0
1627532400000|2021-07-29 04:20:00|2378.32|2376.82|2378.6|2377.1|2378.6|2377.1|2378.32|2376.82|0
1627532700000|2021-07-29 04:25:00|2378.59|2377.09|2378.26|2376.76|2378.59|2377.09|2378.25|2376.75|0
1627533000000|2021-07-29 04:30:00|2378.22|2376.72|2378.8|2377.3|2378.92|2377.42|2378.14|2376.64|0
1627533300000|2021-07-29 04:35:00|2378.79|2377.29|2378.19|2376.69|2378.95|2377.45|2378.17|2376.67|0
1627533600000|2021-07-29 04:40:00|2378.22|2376.72|2378.17|2376.67|2378.53|2377.03|2378.17|2376.67|0
1627533900000|2021-07-29 04:45:00|2378.25|2376.75|2378.95|2377.45|2379.22|2377.72|2378.25|2376.75|0
1627534200000|2021-07-29 04:50:00|2378.94|2377.44|2378.42|2376.92|2378.95|2377.45|2378.17|2376.67|0
1627534500000|2021-07-29 04:55:00|2378.39|2376.89|2378.17|2376.67|2378.43|2376.93|2378.16|2376.66|0
1627534800000|2021-07-29 05:00:00|2378.19|2376.69|2378.27|2376.77|2378.92|2377.42|2378.16|2376.66|0
1627535100000|2021-07-29 05:05:00|2378.31|2376.81|2378.44|2376.94|2378.94|2377.44|2377.76|2376.26|0
1627535400000|2021-07-29 05:10:00|2378.47|2376.97|2378.3|2376.8|2378.99|2377.49|2378.29|2376.79|0
1627535700000|2021-07-29 05:15:00|2378.2|2376.7|2379.19|2377.69|2379.46|2377.96|2378.2|2376.7|0
1627536000000|2021-07-29 05:20:00|2379.2|2377.7|2379.32|2377.82|2379.73|2378.23|2378.94|2377.44|0
1627536300000|2021-07-29 05:25:00|2379.28|2377.78|2380.25|2378.75|2380.25|2378.75|2379.2|2377.7|0
1627536600000|2021-07-29 05:30:00|2380.18|2378.68|2380.54|2379.04|2381.07|2379.57|2379.76|2378.26|0
1627536900000|2021-07-29 05:35:00|2380.58|2379.08|2380.32|2378.82|2380.91|2379.41|2380.3|2378.8|0
1627537200000|2021-07-29 05:40:00|2380.36|2378.86|2380.82|2379.32|2380.9|2379.4|2380.29|2378.79|0
1627537500000|2021-07-29 05:45:00|2380.8|2379.3|2380.79|2379.29|2380.82|2379.32|2380.08|2378.58|0
1627537800000|2021-07-29 05:50:00|2380.77|2379.27|2380.32|2378.82|2380.77|2379.27|2380.02|2378.52|0
1627538100000|2021-07-29 05:55:00|2380.3|2378.8|2380.57|2379.07|2380.58|2379.08|2379.8|2378.3|0
1627538400000|2021-07-29 06:00:00|2380.64|2379.14|2382.36|2380.86|2382.85|2381.35|2380.37|2378.87|0
1627538700000|2021-07-29 06:05:00|2382.37|2380.87|2381.91|2380.41|2382.38|2380.88|2381.6|2380.1|0
1627539000000|2021-07-29 06:10:00|2381.92|2380.42|2383.47|2381.97|2383.98|2382.48|2381.92|2380.42|0
1627539300000|2021-07-29 06:15:00|2383.4|2381.9|2384.16|2382.66|2384.19|2382.69|2382.99|2381.49|0
1627539600000|2021-07-29 06:20:00|2384.04|2382.54|2385.29|2383.79|2385.31|2383.81|2383.54|2382.04|0
1627539900000|2021-07-29 06:25:00|2385.28|2383.78|2385.78|2384.28|2385.82|2384.32|2384.81|2383.31|0
1627540200000|2021-07-29 06:30:00|2385.77|2384.27|2386.24|2384.84|2387.49|2386.09|2384.12|2382.72|42
1627540500000|2021-07-29 06:35:00|2386.37|2384.97|2386.37|2384.97|2386.37|2384.97|2386.24|2384.84|27
1627540800000|2021-07-29 06:40:00|2386.87|2385.47|2387.37|2385.97|2387.37|2385.97|2386.87|2385.47|9
1627541100000|2021-07-29 06:45:00|2387.87|2386.47|2387.49|2386.09|2387.99|2386.59|2387.49|2386.09|17
1627541400000|2021-07-29 06:50:00|2387.37|2385.97|2387.37|2385.97|2388.62|2387.22|2387.12|2385.72|1
1627541700000|2021-07-29 06:55:00|2388.3|2386.8|2388.94|2387.44|2389.91|2388.41|2388.21|2386.71|0
1627542000000|2021-07-29 07:00:00|2388.86|2387.36|2386.92|2386.42|2391.42|2390.92|2386.42|2385.92|2861
1627542300000|2021-07-29 07:05:00|2386.79|2386.29|2384.17|2383.67|2387.54|2387.04|2383.42|2382.92|2665
1627542600000|2021-07-29 07:10:00|2384.04|2383.54|2387.42|2386.92|2387.42|2386.92|2382.42|2381.92|1575
1627542900000|2021-07-29 07:15:00|2387.29|2386.79|2382.79|2382.29|2387.54|2387.04|2382.17|2381.67|1200
1627543200000|2021-07-29 07:20:00|2382.92|2382.42|2384.67|2384.17|2385.92|2385.42|2382.17|2381.67|1377
1627543500000|2021-07-29 07:25:00|2384.79|2384.29|2384.17|2383.67|2385.92|2385.42|2383.67|2383.17|754
1627543800000|2021-07-29 07:30:00|2384.04|2383.54|2382.67|2382.17|2384.67|2384.17|2381.92|2381.42|1322
1627544100000|2021-07-29 07:35:00|2382.54|2382.04|2382.17|2381.67|2383.92|2383.42|2381.42|2380.92|823
1627544400000|2021-07-29 07:40:00|2382.38|2381.88|2382.88|2382.38|2382.88|2382.38|2380.38|2379.88|1454
1627544700000|2021-07-29 07:45:00|2383|2382.5|2384.13|2383.63|2384.63|2384.13|2382.63|2382.13|710
1627545000000|2021-07-29 07:50:00|2383.88|2383.38|2384.75|2384.25|2385.38|2384.88|2383.63|2383.13|393
1627545300000|2021-07-29 07:55:00|2384.63|2384.13|2384.63|2384.13|2385.13|2384.63|2383.13|2382.63|422
1627545600000|2021-07-29 08:00:00|2384.75|2384.25|2386.63|2386.13|2386.88|2386.38|2384.5|2384|731
1627545900000|2021-07-29 08:05:00|2386.5|2386|2386.13|2385.63|2386.5|2386|2384.13|2383.63|591
1627546200000|2021-07-29 08:10:00|2386|2385.5|2387|2386.5|2387.25|2386.75|2385.88|2385.38|366
1627546500000|2021-07-29 08:15:00|2386.88|2386.38|2384.38|2383.88|2387.38|2386.88|2383.88|2383.38|394
1627546800000|2021-07-29 08:20:00|2384.25|2383.75|2382.88|2382.38|2384.38|2383.88|2381.88|2381.38|917
1627547100000|2021-07-29 08:25:00|2383|2382.5|2384.5|2384|2384.5|2384|2382.88|2382.38|455
1627547400000|2021-07-29 08:30:00|2384.38|2383.88|2386.38|2385.88|2387.13|2386.63|2383.63|2383.13|598
1627547700000|2021-07-29 08:35:00|2386.5|2386|2386|2385.5|2386.63|2386.13|2385.63|2385.13|406
1627548000000|2021-07-29 08:40:00|2385.88|2385.38|2385.63|2385.13|2386.13|2385.63|2384.38|2383.88|407
1627548300000|2021-07-29 08:45:00|2385.75|2385.25|2385.88|2385.38|2386.13|2385.63|2384.63|2384.13|340
1627548600000|2021-07-29 08:50:00|2386|2385.5|2383.63|2383.13|2386.13|2385.63|2383.5|2383|344
1627548900000|2021-07-29 08:55:00|2383.5|2383|2384.88|2384.38|2384.88|2384.38|2383.25|2382.75|190
1627549200000|2021-07-29 09:00:00|2385|2384.5|2385.88|2385.38|2386.63|2386.13|2384.88|2384.38|511
1627549500000|2021-07-29 09:05:00|2385.75|2385.25|2384.88|2384.38|2385.75|2385.25|2384.38|2383.88|414
1627549800000|2021-07-29 09:10:00|2385|2384.5|2384.88|2384.38|2385.38|2384.88|2384.63|2384.13|393
1627550100000|2021-07-29 09:15:00|2384.63|2384.13|2384.38|2383.88|2385.13|2384.63|2384.38|2383.88|230
1627550400000|2021-07-29 09:20:00|2384.5|2384|2384.13|2383.63|2384.75|2384.25|2383.63|2383.13|320
1627550700000|2021-07-29 09:25:00|2384|2383.5|2383.63|2383.13|2384.5|2384|2383.25|2382.75|346
1627551000000|2021-07-29 09:30:00|2383.75|2383.25|2384.5|2384|2384.63|2384.13|2383.63|2383.13|191
1627551300000|2021-07-29 09:35:00|2384.63|2384.13|2386.25|2385.75|2386.63|2386.13|2384.13|2383.63|378
1627551600000|2021-07-29 09:40:00|2386.13|2385.63|2386.13|2385.63|2387|2386.5|2385.88|2385.38|305
1627551900000|2021-07-29 09:45:00|2386.25|2385.75|2384.63|2384.13|2386.63|2386.13|2384.13|2383.63|475
1627552200000|2021-07-29 09:50:00|2384.5|2384|2384.75|2384.25|2384.88|2384.38|2383.63|2383.13|436
1627552500000|2021-07-29 09:55:00|2384.88|2384.38|2385.38|2384.88|2385.38|2384.88|2384.38|2383.88|261
1627552800000|2021-07-29 10:00:00|2385.25|2384.75|2385.88|2385.38|2386|2385.5|2384.5|2384|475
1627553100000|2021-07-29 10:05:00|2385.63|2385.13|2385.38|2384.88|2386.63|2386.13|2385.38|2384.88|390
1627553400000|2021-07-29 10:10:00|2385.13|2384.63|2385.88|2385.38|2386.38|2385.88|2384.88|2384.38|291
1627553700000|2021-07-29 10:15:00|2386|2385.5|2386.38|2385.88|2386.88|2386.38|2386|2385.5|314
1627554000000|2021-07-29 10:20:00|2386.25|2385.75|2386.38|2385.88|2386.88|2386.38|2386.13|2385.63|325
1627554300000|2021-07-29 10:25:00|2386.25|2385.75|2386.5|2386|2386.63|2386.13|2385.38|2384.88|225
1627554600000|2021-07-29 10:30:00|2386.63|2386.13|2387.5|2387|2387.63|2387.13|2386.38|2385.88|303
1627554900000|2021-07-29 10:35:00|2387.63|2387.13|2385.88|2385.38|2387.63|2387.13|2385.38|2384.88|340
1627555200000|2021-07-29 10:40:00|2386|2385.5|2386.38|2385.88|2386.38|2385.88|2384.88|2384.38|227
1627555500000|2021-07-29 10:45:00|2386.25|2385.75|2386.63|2386.13|2386.63|2386.13|2385.38|2384.88|322
1627555800000|2021-07-29 10:50:00|2386.5|2386|2384.13|2383.63|2386.5|2386|2383.88|2383.38|648
1627556100000|2021-07-29 10:55:00|2384.25|2383.75|2387.38|2386.88|2387.38|2386.88|2384.25|2383.75|340
1627556400000|2021-07-29 11:00:00|2387.5|2387|2386.88|2386.38|2388|2387.5|2386.63|2386.13|774
1627556700000|2021-07-29 11:05:00|2387|2386.5|2386.63|2386.13|2387|2386.5|2385.63|2385.13|497
1627557000000|2021-07-29 11:10:00|2386.75|2386.25|2387.13|2386.63|2387.63|2387.13|2386.63|2386.13|279
1627557300000|2021-07-29 11:15:00|2387.25|2386.75|2385.38|2384.88|2387.38|2386.88|2385.38|2384.88|472
1627557600000|2021-07-29 11:20:00|2385.5|2385|2384.38|2383.88|2385.63|2385.13|2383.63|2383.13|482
1627557900000|2021-07-29 11:25:00|2384.5|2384|2385.13|2384.63|2385.5|2385|2384.5|2384|632
1627558200000|2021-07-29 11:30:00|2385|2384.5|2384.25|2383.75|2385.13|2384.63|2383.38|2382.88|298
1627558500000|2021-07-29 11:35:00|2384.13|2383.63|2384.88|2384.38|2385.13|2384.63|2384.13|2383.63|135
1627558800000|2021-07-29 11:40:00|2384.98|2384.48|2386.48|2385.98|2386.48|2385.98|2384.98|2384.48|170
1627559100000|2021-07-29 11:45:00|2386.23|2385.73|2386.35|2385.85|2386.48|2385.98|2385.23|2384.73|205
1627559400000|2021-07-29 11:50:00|2386.23|2385.73|2385.48|2384.98|2386.35|2385.85|2385.48|2384.98|122
1627559700000|2021-07-29 11:55:00|2385.6|2385.1|2385.73|2385.23|2385.98|2385.48|2385.23|2384.73|153
1627560000000|2021-07-29 12:00:00|2385.6|2385.1|2386.98|2386.48|2386.98|2386.48|2385.6|2385.1|248
1627560300000|2021-07-29 12:05:00|2386.85|2386.35|2386.48|2385.98|2387.23|2386.73|2385.98|2385.48|308
1627560600000|2021-07-29 12:10:00|2386.6|2386.1|2387.23|2386.73|2387.23|2386.73|2386.48|2385.98|189
1627560900000|2021-07-29 12:15:00|2387.1|2386.6|2386.23|2385.73|2387.23|2386.73|2385.98|2385.48|227
1627561200000|2021-07-29 12:20:00|2386.48|2385.98|2386.98|2386.48|2387.23|2386.73|2386.48|2385.98|170
1627561500000|2021-07-29 12:25:00|2386.85|2386.35|2386.73|2386.23|2387.48|2386.98|2386.73|2386.23|180
1627561800000|2021-07-29 12:30:00|2386.6|2386.1|2384.73|2384.23|2386.85|2386.35|2383.98|2383.48|415
1627562100000|2021-07-29 12:35:00|2384.85|2384.35|2384.73|2384.23|2384.98|2384.48|2383.73|2383.23|330
1627562400000|2021-07-29 12:40:00|2384.98|2384.48|2384.23|2383.73|2384.98|2384.48|2383.48|2382.98|491
1627562700000|2021-07-29 12:45:00|2383.98|2383.48|2384.23|2383.73|2384.48|2383.98|2383.23|2382.73|299
1627563000000|2021-07-29 12:50:00|2384.1|2383.6|2384.73|2384.23|2384.98|2384.48|2383.85|2383.35|585
1627563300000|2021-07-29 12:55:00|2384.6|2384.1|2384.23|2383.73|2384.98|2384.48|2384.1|2383.6|225
1627563600000|2021-07-29 13:00:00|2384.1|2383.6|2384.73|2384.23|2385.23|2384.73|2383.98|2383.48|436
1627563900000|2021-07-29 13:05:00|2384.6|2384.1|2384.23|2383.73|2384.98|2384.48|2384.23|2383.73|281
1627564200000|2021-07-29 13:10:00|2384.35|2383.85|2383.98|2383.48|2384.48|2383.98|2383.73|2383.23|375
1627564500000|2021-07-29 13:15:00|2383.85|2383.35|2384.73|2384.23|2384.98|2384.48|2383.85|2383.35|271
1627564800000|2021-07-29 13:20:00|2384.85|2384.35|2383.23|2382.73|2384.98|2384.48|2382.98|2382.48|331
1627565100000|2021-07-29 13:25:00|2383.1|2382.6|2382.6|2382.1|2383.73|2383.23|2382.6|2382.1|348
1627565400000|2021-07-29 13:30:00|2382.48|2381.98|2383.48|2382.98|2384.23|2383.73|2382.23|2381.73|776
1627565700000|2021-07-29 13:35:00|2383.73|2383.23|2385.23|2384.73|2385.23|2384.73|2383.48|2382.98|582
1627566000000|2021-07-29 13:40:00|2385.1|2384.6|2384.98|2384.48|2386.23|2385.73|2384.85|2384.35|608
1627566300000|2021-07-29 13:45:00|2385.23|2384.73|2385.48|2384.98|2385.6|2385.1|2383.6|2383.1|392
1627566600000|2021-07-29 13:50:00|2385.35|2384.85|2384.73|2384.23|2385.98|2385.48|2384.73|2384.23|553
1627566900000|2021-07-29 13:55:00|2384.6|2384.1|2385.23|2384.73|2386.1|2385.6|2384.48|2383.98|461
1627567200000|2021-07-29 14:00:00|2385.48|2384.98|2384.48|2383.98|2385.73|2385.23|2383.98|2383.48|720
1627567500000|2021-07-29 14:05:00|2384.35|2383.85|2384.23|2383.73|2384.98|2384.48|2383.6|2383.1|627
1627567800000|2021-07-29 14:10:00|2383.86|2383.36|2383.86|2383.36|2384.36|2383.86|2383.23|2382.73|470
1627568100000|2021-07-29 14:15:00|2383.73|2383.23|2385.11|2384.61|2385.36|2384.86|2383.61|2383.11|587
1627568400000|2021-07-29 14:20:00|2384.98|2384.48|2384.61|2384.11|2385.36|2384.86|2384.36|2383.86|396
1627568700000|2021-07-29 14:25:00|2384.36|2383.86|2385.11|2384.61|2385.11|2384.61|2384.11|2383.61|412
1627569000000|2021-07-29 14:30:00|2384.98|2384.48|2383.86|2383.36|2384.98|2384.48|2383.61|2383.11|500
1627569300000|2021-07-29 14:35:00|2384.11|2383.61|2382.86|2382.36|2384.11|2383.61|2382.48|2381.98|668
1627569600000|2021-07-29 14:40:00|2383.11|2382.61|2382.61|2382.11|2383.11|2382.61|2381.98|2381.48|565
1627569900000|2021-07-29 14:45:00|2382.86|2382.36|2384.11|2383.61|2384.36|2383.86|2382.61|2382.11|442
1627570200000|2021-07-29 14:50:00|2383.98|2383.48|2383.11|2382.61|2383.98|2383.48|2382.11|2381.61|629
1627570500000|2021-07-29 14:55:00|2383.36|2382.86|2383.36|2382.86|2383.73|2383.23|2382.86|2382.36|567
1627570800000|2021-07-29 15:00:00|2383.48|2382.98|2382.86|2382.36|2384.36|2383.86|2381.86|2381.36|804
1627571100000|2021-07-29 15:05:00|2382.61|2382.11|2382.61|2382.11|2382.86|2382.36|2382.11|2381.61|569
1627571400000|2021-07-29 15:10:00|2382.48|2381.98|2381.86|2381.36|2382.61|2382.11|2381.36|2380.86|708
1627571700000|2021-07-29 15:15:00|2382.11|2381.61|2383.61|2383.11|2383.86|2383.36|2381.86|2381.36|1202
1627572000000|2021-07-29 15:20:00|2383.86|2383.36|2383.99|2382.49|2384.61|2384.11|2383.36|2382.49|2255
1627572300000|2021-07-29 15:25:00|2384|2382.5|2384.47|2382.97|2384.54|2383.04|2383.11|2381.61|481
1627572600000|2021-07-29 15:30:00|2384.4|2382.9|2385.31|2383.91|2385.93|2384.53|2384.06|2382.66|114
1627572900000|2021-07-29 15:35:00|2385.06|2383.66|2384.18|2382.78|2385.06|2383.66|2384.18|2382.78|192
1627573200000|2021-07-29 15:40:00|2384.31|2382.91|2385.06|2383.66|2385.06|2383.66|2384.31|2382.91|3
1627573500000|2021-07-29 15:45:00|2386.43|2385.03|2385.06|2383.66|2386.43|2385.03|2384.81|2383.41|1
1627573800000|2021-07-29 15:50:00|2384.93|2383.53|2385.56|2384.16|2385.68|2384.28|2384.31|2382.91|51
1627574100000|2021-07-29 15:55:00|2385.68|2384.28|2384.36|2382.86|2385.68|2384.28|2384.06|2382.66|53
1627574400000|2021-07-29 16:00:00|2384.43|2382.93|2385.13|2383.63|2385.37|2383.87|2384.34|2382.84|0
1627574700000|2021-07-29 16:05:00|2385.12|2383.62|2386.07|2384.57|2386.07|2384.57|2385.12|2383.62|0
1627575000000|2021-07-29 16:10:00|2386.06|2384.56|2386.4|2384.9|2386.45|2384.95|2386.06|2384.56|0
1627575300000|2021-07-29 16:15:00|2386.33|2384.83|2386.96|2385.46|2386.96|2385.46|2386.16|2384.66|0
1627575600000|2021-07-29 16:20:00|2386.94|2385.44|2386.93|2385.43|2386.96|2385.46|2386.66|2385.16|0
1627575900000|2021-07-29 16:25:00|2386.94|2385.44|2386.66|2385.16|2386.98|2385.48|2386.41|2384.91|0
1627576200000|2021-07-29 16:30:00|2386.74|2385.24|2386.43|2384.93|2387.19|2385.69|2386.31|2384.81|0
1627576500000|2021-07-29 16:35:00|2386.44|2384.94|2387.13|2385.63|2387.18|2385.68|2386.43|2384.93|0
1627576800000|2021-07-29 16:40:00|2387.06|2385.56|2386.29|2384.79|2387.06|2385.56|2386.27|2384.77|0
1627577100000|2021-07-29 16:45:00|2386.27|2384.77|2385.64|2384.14|2386.27|2384.77|2385.39|2383.89|0
1627577400000|2021-07-29 16:50:00|2385.65|2384.15|2385.69|2384.19|2385.72|2384.22|2385.4|2383.9|0
1627577700000|2021-07-29 16:55:00|2385.71|2384.21|2385.67|2384.17|2385.71|2384.21|2385.13|2383.63|0
1627578000000|2021-07-29 17:00:00|2385.6|2384.1|2385.52|2384.02|2385.77|2384.27|2385.42|2383.92|0
1627578300000|2021-07-29 17:05:00|2385.6|2384.1|2385.55|2384.05|2385.79|2384.29|2385.26|2383.76|0
1627578600000|2021-07-29 17:10:00|2385.54|2384.04|2385.83|2384.33|2385.83|2384.33|2385.3|2383.8|0
1627578900000|2021-07-29 17:15:00|2385.82|2384.32|2385.52|2384.02|2386.11|2384.61|2385.49|2383.99|0
1627579200000|2021-07-29 17:20:00|2385.51|2384.01|2385.83|2384.33|2385.86|2384.36|2385.49|2383.99|0
1627579500000|2021-07-29 17:25:00|2385.81|2384.31|2386.13|2384.63|2386.4|2384.9|2385.56|2384.06|0
1627579800000|2021-07-29 17:30:00|2386.12|2384.62|2386.13|2384.63|2386.38|2384.88|2385.86|2384.36|0
1627580100000|2021-07-29 17:35:00|2386.14|2384.64|2386.06|2384.56|2386.38|2384.88|2385.55|2384.05|0
1627580400000|2021-07-29 17:40:00|2386.08|2384.58|2385.84|2384.34|2386.08|2384.58|2385.56|2384.06|0
1627580700000|2021-07-29 17:45:00|2385.83|2384.33|2385.83|2384.33|2386.09|2384.59|2385.68|2384.18|0
1627581000000|2021-07-29 17:50:00|2385.81|2384.31|2386.05|2384.55|2386.08|2384.58|2385.55|2384.05|0
1627581300000|2021-07-29 17:55:00|2386.06|2384.56|2385.78|2384.28|2386.06|2384.56|2385.36|2383.86|0
1627581600000|2021-07-29 18:00:00|2385.8|2384.3|2385.99|2384.49|2386.25|2384.75|2385.71|2384.21|0
1627581900000|2021-07-29 18:05:00|2385.97|2384.47|2385.72|2384.22|2386.01|2384.51|2385.71|2384.21|0
1627582200000|2021-07-29 18:10:00|2385.74|2384.24|2386.29|2384.79|2386.29|2384.79|2385.74|2384.24|0
1627582500000|2021-07-29 18:15:00|2386.28|2384.78|2385.94|2384.44|2386.28|2384.78|2385.69|2384.19|0
1627582800000|2021-07-29 18:20:00|2385.96|2384.46|2385.39|2383.89|2385.96|2384.46|2385.37|2383.87|0
1627583100000|2021-07-29 18:25:00|2385.4|2383.9|2385.4|2383.9|2385.44|2383.94|2385.12|2383.62|0
1627583400000|2021-07-29 18:30:00|2385.41|2383.91|2385.31|2383.81|2385.43|2383.93|2385.3|2383.8|0
1627583700000|2021-07-29 18:35:00|2385.33|2383.83|2384.23|2382.73|2385.33|2383.83|2384.21|2382.71|0
1627584000000|2021-07-29 18:40:00|2384.21|2382.71|2384.25|2382.75|2384.77|2383.27|2384.21|2382.71|0
1627584300000|2021-07-29 18:45:00|2384.27|2382.77|2384.56|2383.06|2384.57|2383.07|2384.23|2382.73|0
1627584600000|2021-07-29 18:50:00|2384.57|2383.07|2384.29|2382.79|2384.84|2383.34|2384.26|2382.76|0
1627584900000|2021-07-29 18:55:00|2384.3|2382.8|2384.32|2382.82|2384.59|2383.09|2384.29|2382.79|0
1627585200000|2021-07-29 19:00:00|2384.31|2382.81|2383.76|2382.26|2384.32|2382.82|2383.62|2382.12|0
1627585500000|2021-07-29 19:05:00|2383.75|2382.25|2383.79|2382.29|2383.85|2382.35|2383.52|2382.02|0
1627585800000|2021-07-29 19:10:00|2383.78|2382.28|2383.22|2381.72|2383.79|2382.29|2383.22|2381.72|0
1627586100000|2021-07-29 19:15:00|2383.24|2381.74|2383.24|2381.74|2383.51|2382.01|2383.21|2381.71|0
1627586400000|2021-07-29 19:20:00|2383.22|2381.72|2383.14|2381.64|2383.4|2381.9|2383.12|2381.62|0
1627586700000|2021-07-29 19:25:00|2383.12|2381.62|2383.1|2381.6|2383.42|2381.92|2383.1|2381.6|0
1627587000000|2021-07-29 19:30:00|2383.11|2381.61|2382.57|2381.07|2383.11|2381.61|2382.54|2381.04|0
1627587300000|2021-07-29 19:35:00|2382.58|2381.08|2383.39|2381.89|2383.42|2381.92|2382.57|2381.07|0
1627587600000|2021-07-29 19:40:00|2383.4|2381.9|2383.39|2381.89|2383.4|2381.9|2382.8|2381.3|0
1627587900000|2021-07-29 19:45:00|2383.37|2381.87|2383.32|2381.82|2383.43|2381.93|2382.93|2381.43|0
1627588200000|2021-07-29 19:50:00|2383.3|2381.8|2383.74|2382.24|2384.51|2383.01|2382.97|2381.47|0
1627588500000|2021-07-29 19:55:00|2383.75|2382.25|2382.54|2381.04|2383.75|2382.25|2382.47|2380.97|0
1627588800000|2021-07-29 20:00:00|2382.48|2380.98|2380.76|2379.26|2382.66|2381.16|2379.53|2378.03|0
1627589100000|2021-07-29 20:05:00|2380.78|2379.28|2379.91|2378.41|2380.86|2379.36|2379.65|2378.15|0
1627589400000|2021-07-29 20:10:00|2379.89|2378.39|2379.31|2377.81|2380.01|2378.51|2378.7|2377.2|0
1627589700000|2021-07-29 20:15:00|2379.3|2377.8|2379.8|2378.3|2379.8|2378.3|2379.21|2377.71|0
1627590000000|2021-07-29 20:20:00|2379.79|2378.29|2379.65|2378.15|2379.91|2378.41|2379.65|2378.15|0
1627590300000|2021-07-29 20:25:00|2379.67|2378.17|2379.03|2377.53|2379.8|2378.3|2378.7|2377.2|0
1627590600000|2021-07-29 20:30:00|2379.04|2377.54|2376.78|2375.28|2379.09|2377.59|2376.71|2375.21|0
1627590900000|2021-07-29 20:35:00|2376.77|2375.27|2376.77|2375.27|2377.51|2376.01|2376.25|2374.75|0
1627591200000|2021-07-29 20:40:00|2376.75|2375.25|2375.4|2373.9|2376.75|2375.25|2374.99|2373.49|0
1627591500000|2021-07-29 20:45:00|2375.41|2373.91|2375.61|2374.11|2376.61|2375.11|2375.25|2373.75|0
1627591800000|2021-07-29 20:50:00|2375.62|2374.12|2376.73|2375.23|2376.95|2375.45|2375.61|2374.11|0
1627592100000|2021-07-29 20:55:00|2376.72|2375.22|2375.92|2374.42|2377|2375.5|2374.95|2373.45|0
1627592400000|2021-07-29 21:00:00|2375.88|2374.38|2375.88|2374.38|2375.88|2374.38|2375.31|2373.81|0
1627592700000|2021-07-29 21:05:00|2375.79|2374.29|2376.14|2374.64|2376.14|2374.64|2375.79|2374.29|0
1627593000000|2021-07-29 21:10:00|2376.09|2374.59|2376.23|2374.73|2376.28|2374.78|2376.06|2374.56|0
1627593300000|2021-07-29 21:15:00|2376.28|2374.78|2376.39|2374.89|2376.47|2374.97|2376.15|2374.65|0
1627593600000|2021-07-29 21:20:00|2376.52|2375.02|2376.08|2374.58|2376.56|2375.06|2376.04|2374.54|0
1627593900000|2021-07-29 21:25:00|2375.95|2374.45|2375.99|2374.49|2376.17|2374.67|2375.95|2374.45|0
1627594200000|2021-07-29 21:30:00|2376.08|2374.58|2375.91|2374.41|2376.08|2374.58|2375.82|2374.32|0
1627594500000|2021-07-29 21:35:00|2375.95|2374.45|2375.91|2374.41|2375.95|2374.45|2375.78|2374.28|0
1627594800000|2021-07-29 21:40:00|2375.86|2374.36|2375.88|2374.38|2375.91|2374.41|2375.78|2374.28|0
1627595100000|2021-07-29 21:45:00|2375.92|2374.42|2375.38|2373.88|2375.92|2374.42|2375.22|2373.72|0
1627595400000|2021-07-29 21:50:00|2375.33|2373.83|2375.11|2373.61|2375.33|2373.83|2374.9|2373.4|0
1627595700000|2021-07-29 21:55:00|2375.16|2373.66|2374.68|2373.18|2375.16|2373.66|2374.68|2373.18|0
1627596000000|2021-07-29 22:00:00|2374.47|2372.97|2376.15|2374.65|2376.15|2374.65|2374.47|2372.97|0
1627596300000|2021-07-29 22:05:00|2376.16|2374.66|2376.77|2375.27|2376.77|2375.27|2376.16|2374.66|0
1627596600000|2021-07-29 22:10:00|2376.82|2375.32|2376.52|2375.02|2376.88|2375.38|2376.41|2374.91|0
1627596900000|2021-07-29 22:15:00|2376.53|2375.03|2376.78|2375.28|2377.2|2375.7|2376.52|2375.02|0
1627597200000|2021-07-29 22:20:00|2376.83|2375.33|2375.99|2374.49|2376.88|2375.38|2375.99|2374.49|0
1627597500000|2021-07-29 22:25:00|2376.01|2374.51|2376.5|2375|2377.18|2375.68|2375.99|2374.49|0
1627597800000|2021-07-29 22:30:00|2376.51|2375.01|2375.97|2374.47|2376.71|2375.21|2375.82|2374.32|0
1627598100000|2021-07-29 22:35:00|2375.99|2374.49|2375.82|2374.32|2376.29|2374.79|2375.61|2374.11|0
1627598400000|2021-07-29 22:40:00|2375.8|2374.3|2375.72|2374.22|2375.83|2374.33|2375.39|2373.89|0
1627598700000|2021-07-29 22:45:00|2375.73|2374.23|2375.98|2374.48|2376.19|2374.69|2375.73|2374.23|0
1627599000000|2021-07-29 22:50:00|2375.97|2374.47|2375.6|2374.1|2375.97|2374.47|2375.51|2374.01|0
1627599300000|2021-07-29 22:55:00|2375.62|2374.12|2375.96|2374.46|2376.06|2374.56|2375.38|2373.88|0
1627599600000|2021-07-29 23:00:00|2375.97|2374.47|2375.28|2373.78|2376.22|2374.72|2374.85|2373.35|0
1627599900000|2021-07-29 23:05:00|2375.29|2373.79|2374.06|2372.56|2375.49|2373.99|2373.95|2372.45|0
1627600200000|2021-07-29 23:10:00|2374.07|2372.57|2374.38|2372.88|2374.64|2373.14|2373.74|2372.24|0
1627600500000|2021-07-29 23:15:00|2374.39|2372.89|2374.59|2373.09|2374.7|2373.2|2374.38|2372.88|0
1627600800000|2021-07-29 23:20:00|2374.61|2373.11|2373.95|2372.45|2374.7|2373.2|2373.95|2372.45|0
1627601100000|2021-07-29 23:25:00|2373.96|2372.46|2374.48|2372.98|2374.59|2373.09|2373.85|2372.35|0
1627601400000|2021-07-29 23:30:00|2374.46|2372.96|2374.48|2372.98|2374.59|2373.09|2374.27|2372.77|0
1627601700000|2021-07-29 23:35:00|2374.49|2372.99|2374.24|2372.74|2374.7|2373.2|2374.08|2372.58|0
1627602000000|2021-07-29 23:40:00|2374.23|2372.73|2373.29|2371.79|2374.5|2373|2373.19|2371.69|0
1627602300000|2021-07-29 23:45:00|2373.3|2371.8|2373.11|2371.61|2373.98|2372.48|2373.11|2371.61|0
1627602600000|2021-07-29 23:50:00|2373.12|2371.62|2372.15|2370.65|2373.22|2371.72|2371.72|2370.22|0
1627602900000|2021-07-29 23:55:00|2372.14|2370.64|2371.95|2370.45|2372.53|2371.03|2371.74|2370.24|0
1627603200000|2021-07-30 00:00:00|2371.93|2370.43|2369.88|2368.38|2371.93|2370.43|2369.54|2368.04|0
1627603500000|2021-07-30 00:05:00|2369.86|2368.36|2371.09|2369.59|2371.09|2369.59|2369.77|2368.27|0
1627603800000|2021-07-30 00:10:00|2371.11|2369.61|2372.78|2371.28|2372.88|2371.38|2370.98|2369.48|0
1627604100000|2021-07-30 00:15:00|2372.76|2371.26|2376.17|2374.67|2377.52|2376.02|2372.63|2371.13|0
1627604400000|2021-07-30 00:20:00|2376.16|2374.66|2375.74|2374.24|2376.68|2375.18|2375.39|2373.89|0
1627604700000|2021-07-30 00:25:00|2375.73|2374.23|2375.91|2374.41|2376.41|2374.91|2374.8|2373.3|0
1627605000000|2021-07-30 00:30:00|2375.93|2374.43|2374.46|2372.96|2376.21|2374.71|2374.31|2372.81|0
1627605300000|2021-07-30 00:35:00|2374.36|2372.86|2374.85|2373.35|2374.87|2373.37|2373.55|2372.05|0
1627605600000|2021-07-30 00:40:00|2374.86|2373.36|2374.93|2373.43|2375.19|2373.69|2373.87|2372.37|0
1627605900000|2021-07-30 00:45:00|2374.92|2373.42|2372.61|2371.11|2375.06|2373.56|2371.16|2369.66|0
1627606200000|2021-07-30 00:50:00|2372.64|2371.14|2371.4|2369.9|2373.23|2371.73|2371.2|2369.7|0
1627606500000|2021-07-30 00:55:00|2371.37|2369.87|2372|2370.5|2372.45|2370.95|2370.89|2369.39|0
1627606800000|2021-07-30 01:00:00|2371.99|2370.49|2372.53|2371.03|2372.77|2371.27|2371.49|2369.99|0
1627607100000|2021-07-30 01:05:00|2372.52|2371.02|2373.15|2371.65|2373.33|2371.83|2372.5|2371|0
1627607400000|2021-07-30 01:10:00|2373.16|2371.66|2372.36|2370.86|2373.53|2372.03|2372|2370.5|0
1627607700000|2021-07-30 01:15:00|2372.32|2370.82|2372.46|2370.96|2373.27|2371.77|2371.58|2370.08|0
1627608000000|2021-07-30 01:20:00|2372.23|2370.73|2371.24|2369.74|2372.23|2370.73|2371.23|2369.73|0
1627608300000|2021-07-30 01:25:00|2371.28|2369.78|2370.39|2368.89|2371.76|2370.26|2369.91|2368.41|0
1627608600000|2021-07-30 01:30:00|2370.41|2368.91|2371.24|2369.74|2371.98|2370.48|2370.39|2368.89|0
1627608900000|2021-07-30 01:35:00|2371.23|2369.73|2370.28|2368.78|2371.31|2369.81|2370.01|2368.51|0
1627609200000|2021-07-30 01:40:00|2370.27|2368.77|2370.06|2368.56|2370.27|2368.77|2369.76|2368.26|0
1627609500000|2021-07-30 01:45:00|2370.05|2368.55|2369.59|2368.09|2370.33|2368.83|2369.31|2367.81|0
1627609800000|2021-07-30 01:50:00|2369.57|2368.07|2370.35|2368.85|2370.45|2368.95|2368.59|2367.09|0
1627610100000|2021-07-30 01:55:00|2370.36|2368.86|2370.25|2368.75|2370.99|2369.49|2369.53|2368.03|0
1627610400000|2021-07-30 02:00:00|2370.24|2368.74|2370.24|2368.74|2370.78|2369.28|2370|2368.5|0
1627610700000|2021-07-30 02:05:00|2370.25|2368.75|2370.56|2369.06|2370.84|2369.34|2369.77|2368.27|0
1627611000000|2021-07-30 02:10:00|2370.55|2369.05|2372.14|2370.64|2372.14|2370.64|2370.06|2368.56|0
1627611300000|2021-07-30 02:15:00|2372.13|2370.63|2373.48|2371.98|2373.48|2371.98|2371.89|2370.39|0
1627611600000|2021-07-30 02:20:00|2373.46|2371.96|2373.96|2372.46|2373.99|2372.49|2373.2|2371.7|0
1627611900000|2021-07-30 02:25:00|2373.95|2372.45|2374.2|2372.7|2374.48|2372.98|2373.71|2372.21|0
1627612200000|2021-07-30 02:30:00|2374.21|2372.71|2374.21|2372.71|2374.71|2373.21|2373.95|2372.45|0
1627612500000|2021-07-30 02:35:00|2374.2|2372.7|2373.31|2371.81|2374.21|2372.71|2372.95|2371.45|0
1627612800000|2021-07-30 02:40:00|2373.35|2371.85|2373.55|2372.05|2374.08|2372.58|2372.93|2371.43|0
1627613100000|2021-07-30 02:45:00|2373.51|2372.01|2374.08|2372.58|2374.08|2372.58|2373.08|2371.58|0
1627613400000|2021-07-30 02:50:00|2374.09|2372.59|2373.07|2371.57|2374.34|2372.84|2373.07|2371.57|0
1627613700000|2021-07-30 02:55:00|2373.05|2371.55|2373.37|2371.87|2373.61|2372.11|2372.55|2371.05|0
1627614000000|2021-07-30 03:00:00|2373.38|2371.88|2374.62|2373.12|2374.87|2373.37|2373.38|2371.88|0
1627614300000|2021-07-30 03:05:00|2374.61|2373.11|2373.99|2372.49|2374.87|2373.37|2373.85|2372.35|0
1627614600000|2021-07-30 03:10:00|2373.95|2372.45|2373.87|2372.37|2374.63|2373.13|2373.87|2372.37|0
1627614900000|2021-07-30 03:15:00|2373.88|2372.38|2373.88|2372.38|2374.38|2372.88|2373.87|2372.37|0
1627615200000|2021-07-30 03:20:00|2373.92|2372.42|2371.51|2370.01|2373.99|2372.49|2371.49|2369.99|0
1627615500000|2021-07-30 03:25:00|2371.5|2370|2371.54|2370.04|2371.8|2370.3|2371.01|2369.51|0
1627615800000|2021-07-30 03:30:00|2371.53|2370.03|2371.83|2370.33|2372.32|2370.82|2371.03|2369.53|0
1627616100000|2021-07-30 03:35:00|2371.82|2370.32|2371.83|2370.33|2372.33|2370.83|2371.35|2369.85|0
1627616400000|2021-07-30 03:40:00|2371.84|2370.34|2371.46|2369.96|2372.08|2370.58|2370.92|2369.42|0
1627616700000|2021-07-30 03:45:00|2371.43|2369.93|2370.86|2369.36|2371.88|2370.38|2370.61|2369.11|0
1627617000000|2021-07-30 03:50:00|2370.88|2369.38|2370.6|2369.1|2371.39|2369.89|2370.48|2368.98|0
1627617300000|2021-07-30 03:55:00|2370.53|2369.03|2370.64|2369.14|2370.88|2369.38|2370.35|2368.85|0
1627617600000|2021-07-30 04:00:00|2370.65|2369.15|2370.41|2368.91|2371.17|2369.67|2370.41|2368.91|0
1627617900000|2021-07-30 04:05:00|2370.42|2368.92|2370.65|2369.15|2370.91|2369.41|2370.38|2368.88|0
1627618200000|2021-07-30 04:10:00|2370.63|2369.13|2371.22|2369.72|2371.22|2369.72|2370.4|2368.9|0
1627618500000|2021-07-30 04:15:00|2371.15|2369.65|2370.35|2368.85|2371.15|2369.65|2370.24|2368.74|0
1627618800000|2021-07-30 04:20:00|2370.31|2368.81|2370.26|2368.76|2370.63|2369.13|2370|2368.5|0
1627619100000|2021-07-30 04:25:00|2370.27|2368.77|2369.52|2368.02|2370.29|2368.79|2369.51|2368.01|0
1627619400000|2021-07-30 04:30:00|2369.45|2367.95|2368.93|2367.43|2369.45|2367.95|2368.7|2367.2|0
1627619700000|2021-07-30 04:35:00|2368.92|2367.42|2369.68|2368.18|2369.93|2368.43|2368.78|2367.28|0
1627620000000|2021-07-30 04:40:00|2369.75|2368.25|2370.14|2368.64|2370.16|2368.66|2369.68|2368.18|0
1627620300000|2021-07-30 04:45:00|2370.11|2368.61|2369.93|2368.43|2370.36|2368.86|2369.73|2368.23|0
1627620600000|2021-07-30 04:50:00|2369.95|2368.45|2369.89|2368.39|2370.38|2368.88|2369.51|2368.01|0
1627620900000|2021-07-30 04:55:00|2369.88|2368.38|2370.68|2369.18|2370.72|2369.22|2369.39|2367.89|0
1627621200000|2021-07-30 05:00:00|2370.61|2369.11|2369.89|2368.39|2370.65|2369.15|2368.32|2366.82|0
1627621500000|2021-07-30 05:05:00|2369.9|2368.4|2369.65|2368.15|2370.65|2369.15|2369.37|2367.87|0
1627621800000|2021-07-30 05:10:00|2369.64|2368.14|2368.13|2366.63|2369.65|2368.15|2367.65|2366.15|0
1627622100000|2021-07-30 05:15:00|2368.12|2366.62|2367.6|2366.1|2368.13|2366.63|2366.83|2365.33|0
1627622400000|2021-07-30 05:20:00|2367.61|2366.11|2367.79|2366.29|2367.79|2366.29|2366.7|2365.2|0
1627622700000|2021-07-30 05:25:00|2367.78|2366.28|2368.38|2366.88|2369.06|2367.56|2367.52|2366.02|0
1627623000000|2021-07-30 05:30:00|2368.39|2366.89|2370.9|2369.4|2370.9|2369.4|2368.13|2366.63|0
1627623300000|2021-07-30 05:35:00|2370.89|2369.39|2370.74|2369.24|2372.41|2370.91|2370.49|2368.99|0
1627623600000|2021-07-30 05:40:00|2370.77|2369.27|2371.46|2369.96|2371.69|2370.19|2370.18|2368.68|0
1627623900000|2021-07-30 05:45:00|2371.47|2369.97|2371.52|2370.02|2371.88|2370.38|2370.76|2369.26|0
1627624200000|2021-07-30 05:50:00|2371.51|2370.01|2370.26|2368.76|2371.51|2370.01|2370.01|2368.51|0
1627624500000|2021-07-30 05:55:00|2370.27|2368.77|2369|2367.5|2370.52|2369.02|2369|2367.5|0
1627624800000|2021-07-30 06:00:00|2369.01|2367.51|2373.76|2372.26|2374.02|2372.52|2368.76|2367.26|0
1627625100000|2021-07-30 06:05:00|2373.9|2372.4|2373.7|2372.2|2374.75|2373.25|2373.49|2371.99|0
1627625400000|2021-07-30 06:10:00|2373.66|2372.16|2374.55|2373.05|2374.55|2373.05|2373.36|2371.86|0
1627625700000|2021-07-30 06:15:00|2374.54|2373.04|2375.01|2373.51|2375.49|2373.99|2373.82|2372.32|0
1627626000000|2021-07-30 06:20:00|2375.03|2373.53|2374.4|2372.9|2375.52|2374.02|2374.4|2372.9|0
1627626300000|2021-07-30 06:25:00|2374.39|2372.89|2372.09|2370.59|2374.4|2372.9|2372.07|2370.57|0
1627626600000|2021-07-30 06:30:00|2372.16|2370.66|2373.68|2372.28|2374.18|2372.78|2372.05|2370.55|69
1627626900000|2021-07-30 06:35:00|2373.56|2372.16|2373.31|2371.91|2373.68|2372.28|2373.31|2371.91|31
1627627200000|2021-07-30 06:40:00|2373.56|2372.16|2373.68|2372.28|2373.68|2372.28|2373.31|2371.91|17
1627627500000|2021-07-30 06:45:00|2373.56|2372.16|2373.56|2372.16|2373.81|2372.41|2373.56|2372.16|12
1627627800000|2021-07-30 06:50:00|2373.43|2372.03|2373.18|2371.78|2373.43|2372.03|2372.68|2371.28|137
1627628100000|2021-07-30 06:55:00|2372.85|2371.35|2374.85|2373.35|2375.31|2373.81|2372.84|2371.34|0
1627628400000|2021-07-30 07:00:00|2374.63|2373.13|2367.86|2367.36|2374.7|2373.61|2367.61|2367.11|3499
1627628700000|2021-07-30 07:05:00|2367.73|2367.23|2363.61|2363.11|2367.73|2367.23|2363.61|2363.11|2916
1627629000000|2021-07-30 07:10:00|2363.23|2362.73|2360.11|2359.61|2363.36|2362.86|2359.36|2358.86|2166
1627629300000|2021-07-30 07:15:00|2359.98|2359.48|2363.11|2362.61|2365.36|2364.86|2356.98|2356.48|2509
1627629600000|2021-07-30 07:20:00|2363.36|2362.86|2357.86|2357.36|2363.48|2362.98|2357.61|2357.11|1372
1627629900000|2021-07-30 07:25:00|2357.61|2357.11|2354.98|2354.48|2358.86|2358.36|2354.86|2354.36|2004
1627630200000|2021-07-30 07:30:00|2355.11|2354.61|2355.86|2355.36|2357.86|2357.36|2353.98|2353.48|1429
1627630500000|2021-07-30 07:35:00|2355.73|2355.23|2355.11|2354.61|2356.11|2355.61|2353.61|2353.11|1116
1627630800000|2021-07-30 07:40:00|2355.44|2354.94|2354.44|2353.94|2355.69|2355.19|2352.94|2352.44|1269
1627631100000|2021-07-30 07:45:00|2354.19|2353.69|2357.69|2357.19|2357.94|2357.44|2353.69|2353.19|910
1627631400000|2021-07-30 07:50:00|2357.81|2357.31|2359.19|2358.69|2359.19|2358.69|2356.69|2356.19|613
1627631700000|2021-07-30 07:55:00|2359.06|2358.56|2360.19|2359.69|2360.69|2360.19|2358.69|2358.19|612
1627632000000|2021-07-30 08:00:00|2360.06|2359.56|2360.19|2359.69|2360.69|2360.19|2357.69|2357.19|504
1627632300000|2021-07-30 08:05:00|2359.94|2359.44|2363.19|2362.69|2363.19|2362.69|2359.19|2358.69|637
1627632600000|2021-07-30 08:10:00|2363.31|2362.81|2366.94|2366.44|2367.19|2366.69|2363.19|2362.69|994
1627632900000|2021-07-30 08:15:00|2366.81|2366.31|2369.19|2368.69|2369.81|2369.31|2366.69|2366.19|942
1627633200000|2021-07-30 08:20:00|2369.06|2368.56|2370.44|2369.94|2371.19|2370.69|2368.94|2368.44|762
1627633500000|2021-07-30 08:25:00|2370.56|2370.06|2367.44|2366.94|2370.69|2370.19|2367.06|2366.56|1002
1627633800000|2021-07-30 08:30:00|2367.31|2366.81|2368.19|2367.69|2368.69|2368.19|2366.69|2366.19|711
1627634100000|2021-07-30 08:35:00|2368.44|2367.94|2369.69|2369.19|2370.44|2369.94|2368.19|2367.69|624
1627634400000|2021-07-30 08:40:00|2369.56|2369.06|2368.19|2367.69|2369.69|2369.19|2366.19|2365.69|691
1627634700000|2021-07-30 08:45:00|2368.06|2367.56|2367.69|2367.19|2368.19|2367.69|2365.81|2365.31|552
1627635000000|2021-07-30 08:50:00|2367.44|2366.94|2365.94|2365.44|2367.69|2367.19|2365.69|2365.19|502
1627635300000|2021-07-30 08:55:00|2365.81|2365.31|2366.56|2366.06|2366.69|2366.19|2365.56|2365.06|244
1627635600000|2021-07-30 09:00:00|2366.44|2365.94|2366.44|2365.94|2366.81|2366.31|2365.19|2364.69|456
1627635900000|2021-07-30 09:05:00|2366.69|2366.19|2366.94|2366.44|2367.19|2366.69|2365.69|2365.19|498
1627636200000|2021-07-30 09:10:00|2367.19|2366.69|2366.94|2366.44|2368.19|2367.69|2366.69|2366.19|467
1627636500000|2021-07-30 09:15:00|2367.06|2366.56|2366.44|2365.94|2367.94|2367.44|2365.94|2365.44|402
1627636800000|2021-07-30 09:20:00|2366.31|2365.81|2366.44|2365.94|2367.19|2366.69|2365.44|2364.94|492
1627637100000|2021-07-30 09:25:00|2366.56|2366.06|2366.69|2366.19|2367.19|2366.69|2365.44|2364.94|504
1627637400000|2021-07-30 09:30:00|2366.44|2365.94|2366.19|2365.69|2367.94|2367.44|2365.94|2365.44|572
1627637700000|2021-07-30 09:35:00|2366.31|2365.81|2365.94|2365.44|2366.44|2365.94|2364.56|2364.06|622
1627638000000|2021-07-30 09:40:00|2365.81|2365.31|2366.69|2366.19|2367.06|2366.56|2365.69|2365.19|472
1627638300000|2021-07-30 09:45:00|2366.44|2365.94|2365.44|2364.94|2366.69|2366.19|2364.94|2364.44|1015
1627638600000|2021-07-30 09:50:00|2365.31|2364.81|2364.06|2363.56|2365.44|2364.94|2363.06|2362.56|811
1627638900000|2021-07-30 09:55:00|2363.94|2363.44|2362.94|2362.44|2364.44|2363.94|2362.44|2361.94|798
1627639200000|2021-07-30 10:00:00|2362.81|2362.31|2363.56|2363.06|2364.69|2364.19|2362.69|2362.19|542
1627639500000|2021-07-30 10:05:00|2363.44|2362.94|2365.19|2364.69|2365.69|2365.19|2363.19|2362.69|334
1627639800000|2021-07-30 10:10:00|2365.06|2364.56|2363.56|2363.06|2365.44|2364.94|2362.44|2361.94|386
1627640100000|2021-07-30 10:15:00|2363.44|2362.94|2365.56|2365.06|2365.69|2365.19|2363.44|2362.94|451
1627640400000|2021-07-30 10:20:00|2365.69|2365.19|2366.56|2366.06|2366.69|2366.19|2365.19|2364.69|507
1627640700000|2021-07-30 10:25:00|2366.44|2365.94|2367.44|2366.94|2368.44|2367.94|2366.44|2365.94|356
1627641000000|2021-07-30 10:30:00|2367.56|2367.06|2368.19|2367.69|2368.19|2367.69|2366.44|2365.94|288
1627641300000|2021-07-30 10:35:00|2368.31|2367.81|2368.94|2368.44|2369.19|2368.69|2367.56|2367.06|229
1627641600000|2021-07-30 10:40:00|2369.06|2368.56|2368.44|2367.94|2369.44|2368.94|2368.31|2367.81|236
1627641900000|2021-07-30 10:45:00|2368.31|2367.81|2368.69|2368.19|2369.44|2368.94|2367.94|2367.44|255
1627642200000|2021-07-30 10:50:00|2368.56|2368.06|2370.44|2369.94|2370.69|2370.19|2368.56|2368.06|246
1627642500000|2021-07-30 10:55:00|2370.56|2370.06|2371.31|2370.81|2371.44|2370.94|2369.94|2369.44|308
1627642800000|2021-07-30 11:00:00|2371.19|2370.69|2370.31|2369.81|2371.31|2370.81|2369.44|2368.94|342
1627643100000|2021-07-30 11:05:00|2370.19|2369.69|2369.19|2368.69|2370.69|2370.19|2368.69|2368.19|248
1627643400000|2021-07-30 11:10:00|2369.31|2368.81|2369.19|2368.69|2369.69|2369.19|2368.94|2368.44|187
1627643700000|2021-07-30 11:15:00|2369.06|2368.56|2369.19|2368.69|2370.19|2369.69|2368.94|2368.44|419
1627644000000|2021-07-30 11:20:00|2369.31|2368.81|2368.94|2368.44|2369.31|2368.81|2368.19|2367.69|385
1627644300000|2021-07-30 11:25:00|2368.81|2368.31|2367.69|2367.19|2369.31|2368.81|2367.44|2366.94|285
1627644600000|2021-07-30 11:30:00|2367.56|2367.06|2368.44|2367.94|2368.44|2367.94|2367.19|2366.69|278
1627644900000|2021-07-30 11:35:00|2368.31|2367.81|2368.69|2368.19|2369.44|2368.94|2367.94|2367.44|265
1627645200000|2021-07-30 11:40:00|2368.89|2368.39|2368.39|2367.89|2368.89|2368.39|2367.39|2366.89|165
1627645500000|2021-07-30 11:45:00|2368.26|2367.76|2369.39|2368.89|2369.89|2369.39|2367.89|2367.39|187
1627645800000|2021-07-30 11:50:00|2369.51|2369.01|2369.26|2368.76|2370.14|2369.64|2369.26|2368.76|276
1627646100000|2021-07-30 11:55:00|2369.14|2368.64|2368.14|2367.64|2369.64|2369.14|2368.14|2367.64|503
1627646400000|2021-07-30 12:00:00|2368.26|2367.76|2366.39|2365.89|2368.26|2367.76|2365.76|2365.26|1155
1627646700000|2021-07-30 12:05:00|2366.51|2366.01|2368.39|2367.89|2368.39|2367.89|2366.14|2365.64|615
1627647000000|2021-07-30 12:10:00|2368.26|2367.76|2366.64|2366.14|2368.39|2367.89|2366.64|2366.14|364
1627647300000|2021-07-30 12:15:00|2366.76|2366.26|2366.89|2366.39|2367.26|2366.76|2366.51|2366.01|366
1627647600000|2021-07-30 12:20:00|2367.01|2366.51|2367.14|2366.64|2367.39|2366.89|2366.89|2366.39|294
1627647900000|2021-07-30 12:25:00|2367.01|2366.51|2366.64|2366.14|2367.14|2366.64|2366.14|2365.64|280
1627648200000|2021-07-30 12:30:00|2366.76|2366.26|2369.14|2368.64|2369.51|2369.01|2366.76|2366.26|280
1627648500000|2021-07-30 12:35:00|2369.01|2368.51|2370.39|2369.89|2370.64|2370.14|2368.64|2368.14|319
1627648800000|2021-07-30 12:40:00|2370.51|2370.01|2371.39|2370.89|2371.89|2371.39|2370.39|2369.89|413
1627649100000|2021-07-30 12:45:00|2371.26|2370.76|2372.89|2372.39|2372.89|2372.39|2371.14|2370.64|401
1627649400000|2021-07-30 12:50:00|2372.76|2372.26|2372.39|2371.89|2373.39|2372.89|2372.39|2371.89|406
1627649700000|2021-07-30 12:55:00|2372.51|2372.01|2372.76|2372.26|2373.14|2372.64|2372.39|2371.89|535
1627650000000|2021-07-30 13:00:00|2372.64|2372.14|2371.39|2370.89|2372.76|2372.26|2371.39|2370.89|557
1627650300000|2021-07-30 13:05:00|2371.26|2370.76|2370.64|2370.14|2371.26|2370.76|2370.14|2369.64|464
1627650600000|2021-07-30 13:10:00|2370.76|2370.26|2371.64|2371.14|2371.64|2371.14|2370.76|2370.26|244
1627650900000|2021-07-30 13:15:00|2371.51|2371.01|2372.26|2371.76|2372.39|2371.89|2371.14|2370.64|242
1627651200000|2021-07-30 13:20:00|2372.14|2371.64|2372.14|2371.64|2372.64|2372.14|2371.76|2371.26|427
1627651500000|2021-07-30 13:25:00|2372.01|2371.51|2371.14|2370.64|2372.64|2372.14|2371.14|2370.64|518
1627651800000|2021-07-30 13:30:00|2371.26|2370.76|2374.14|2373.64|2374.14|2373.64|2371.14|2370.64|1167
1627652100000|2021-07-30 13:35:00|2373.89|2373.39|2371.14|2370.64|2374.14|2373.64|2370.76|2370.26|844
1627652400000|2021-07-30 13:40:00|2371.01|2370.51|2371.14|2370.64|2372.14|2371.64|2370.89|2370.39|541
1627652700000|2021-07-30 13:45:00|2371.26|2370.76|2372.14|2371.64|2373.14|2372.64|2371.26|2370.76|755
1627653000000|2021-07-30 13:50:00|2372.26|2371.76|2372.14|2371.64|2373.39|2372.89|2371.64|2371.14|681
1627653300000|2021-07-30 13:55:00|2372.39|2371.89|2371.26|2370.76|2373.14|2372.64|2371.01|2370.51|817
1627653600000|2021-07-30 14:00:00|2371.14|2370.64|2373.26|2372.76|2373.64|2373.14|2371.14|2370.64|1025
1627653900000|2021-07-30 14:05:00|2373.39|2372.89|2372.14|2371.64|2374.01|2373.51|2372.14|2371.64|1207
1627654200000|2021-07-30 14:10:00|2371.89|2371.39|2374.64|2374.14|2374.89|2374.39|2371.39|2370.89|625
1627654500000|2021-07-30 14:15:00|2374.76|2374.26|2370.89|2370.39|2374.89|2374.39|2370.39|2369.89|908
1627654800000|2021-07-30 14:20:00|2370.76|2370.26|2372.39|2371.89|2373.14|2372.64|2370.39|2369.89|687
1627655100000|2021-07-30 14:25:00|2372.51|2372.01|2371.89|2371.39|2373.39|2372.89|2371.64|2371.14|953
1627655400000|2021-07-30 14:30:00|2371.76|2371.26|2371.64|2371.14|2372.26|2371.76|2371.14|2370.64|715
1627655700000|2021-07-30 14:35:00|2371.39|2370.89|2373.39|2372.89|2373.39|2372.89|2371.39|2370.89|673
1627656000000|2021-07-30 14:40:00|2373.51|2373.01|2374.14|2373.64|2374.89|2374.39|2373.39|2372.89|798
1627656300000|2021-07-30 14:45:00|2374.26|2373.76|2373.89|2373.39|2375.14|2374.64|2373.64|2373.14|727
1627656600000|2021-07-30 14:50:00|2373.76|2373.26|2372.89|2372.39|2374.14|2373.64|2371.89|2371.39|886
1627656900000|2021-07-30 14:55:00|2372.64|2372.14|2372.39|2371.89|2374.14|2373.64|2372.39|2371.89|1035
1627657200000|2021-07-30 15:00:00|2372.26|2371.76|2371.14|2370.64|2372.26|2371.76|2369.89|2369.39|1339
1627657500000|2021-07-30 15:05:00|2371.01|2370.51|2373.39|2372.89|2373.39|2372.89|2370.39|2369.89|707
1627657800000|2021-07-30 15:10:00|2373.26|2372.76|2372.89|2372.39|2373.64|2373.14|2372.39|2371.89|728
1627658100000|2021-07-30 15:15:00|2373.14|2372.64|2373.14|2372.64|2373.64|2373.14|2372.39|2371.89|922
1627658400000|2021-07-30 15:20:00|2373.01|2372.51|2374.45|2372.95|2374.45|2373.89|2371.89|2371.39|1738
1627658700000|2021-07-30 15:25:00|2374.44|2372.94|2371.37|2369.87|2374.45|2372.95|2370.08|2368.58|1216
1627659000000|2021-07-30 15:30:00|2371.2|2369.7|2372.09|2370.69|2373.34|2371.94|2370.95|2369.45|146
1627659300000|2021-07-30 15:35:00|2372.34|2370.94|2370.59|2369.19|2372.34|2370.94|2369.84|2368.44|1165
1627659600000|2021-07-30 15:40:00|2370.84|2369.44|2370.96|2369.56|2370.96|2369.56|2370.84|2369.44|0
1627659900000|2021-07-30 15:45:00|2371.09|2369.69|2370.46|2369.06|2371.59|2370.19|2369.84|2368.44|39
1627660200000|2021-07-30 15:50:00|2370.21|2368.81|2370.71|2369.31|2371.46|2370.06|2370.09|2368.69|2
1627660500000|2021-07-30 15:55:00|2371.21|2369.81|2370.76|2369.26|2371.34|2369.94|2370.59|2369.19|9
1627660800000|2021-07-30 16:00:00|2370.8|2369.3|2371.09|2369.59|2371.12|2369.62|2370.27|2368.77|0
1627661100000|2021-07-30 16:05:00|2371.11|2369.61|2371.52|2370.02|2371.8|2370.3|2370.55|2369.05|0
1627661400000|2021-07-30 16:10:00|2371.53|2370.03|2372.31|2370.81|2372.31|2370.81|2371|2369.5|0
1627661700000|2021-07-30 16:15:00|2372.24|2370.74|2372.92|2371.42|2373.17|2371.67|2372.04|2370.54|0
1627662000000|2021-07-30 16:20:00|2372.93|2371.43|2371.68|2370.18|2372.96|2371.46|2371.67|2370.17|0
1627662300000|2021-07-30 16:25:00|2371.67|2370.17|2371.66|2370.16|2371.95|2370.45|2371.44|2369.94|0
1627662600000|2021-07-30 16:30:00|2371.89|2370.39|2372.74|2371.24|2372.76|2371.26|2371.76|2370.26|0
1627662900000|2021-07-30 16:35:00|2372.67|2371.17|2372.49|2370.99|2373.24|2371.74|2372.48|2370.98|0
1627663200000|2021-07-30 16:40:00|2372.48|2370.98|2372.52|2371.02|2373.06|2371.56|2372.48|2370.98|0
1627663500000|2021-07-30 16:45:00|2372.53|2371.03|2373.08|2371.58|2373.09|2371.59|2372.53|2371.03|0
1627663800000|2021-07-30 16:50:00|2373.09|2371.59|2372.33|2370.83|2373.11|2371.61|2372.33|2370.83|0
1627664100000|2021-07-30 16:55:00|2372.31|2370.81|2372.34|2370.84|2372.59|2371.09|2371.79|2370.29|0
1627664400000|2021-07-30 17:00:00|2372.41|2370.91|2371.3|2369.8|2372.61|2371.11|2370.75|2369.25|0
1627664700000|2021-07-30 17:05:00|2371.31|2369.81|2372.27|2370.77|2372.34|2370.84|2371.31|2369.81|0
1627665000000|2021-07-30 17:10:00|2372.26|2370.76|2373.06|2371.56|2373.52|2372.02|2372.04|2370.54|0
1627665300000|2021-07-30 17:15:00|2373.14|2371.64|2372.51|2371.01|2373.31|2371.81|2372.26|2370.76|0
1627665600000|2021-07-30 17:20:00|2372.52|2371.02|2372.19|2370.69|2372.55|2371.05|2371.67|2370.17|0
1627665900000|2021-07-30 17:25:00|2372.2|2370.7|2372.23|2370.73|2372.46|2370.96|2371.94|2370.44|0
1627666200000|2021-07-30 17:30:00|2372.22|2370.72|2373.06|2371.56|2373.08|2371.58|2372.12|2370.62|0
1627666500000|2021-07-30 17:35:00|2373.08|2371.58|2373.37|2371.87|2373.38|2371.88|2372.81|2371.31|0
1627666800000|2021-07-30 17:40:00|2373.38|2371.88|2373.34|2371.84|2373.66|2372.16|2373.08|2371.58|0
1627667100000|2021-07-30 17:45:00|2373.33|2371.83|2372.83|2371.33|2373.33|2371.83|2372.53|2371.03|0
1627667400000|2021-07-30 17:50:00|2372.79|2371.29|2371.82|2370.32|2372.87|2371.37|2371.82|2370.32|0
1627667700000|2021-07-30 17:55:00|2371.83|2370.33|2372.31|2370.81|2372.31|2370.81|2371.8|2370.3|0
1627668000000|2021-07-30 18:00:00|2372.33|2370.83|2371.49|2369.99|2372.58|2371.08|2371.23|2369.73|0
1627668300000|2021-07-30 18:05:00|2371.5|2370|2371.51|2370.01|2371.74|2370.24|2371.2|2369.7|0
1627668600000|2021-07-30 18:10:00|2371.49|2369.99|2371.48|2369.98|2371.51|2370.01|2371.22|2369.72|0
1627668900000|2021-07-30 18:15:00|2371.49|2369.99|2371.22|2369.72|2371.49|2369.99|2370.64|2369.14|0
1627669200000|2021-07-30 18:20:00|2371.2|2369.7|2370.63|2369.13|2371.77|2370.27|2370.35|2368.85|0
1627669500000|2021-07-30 18:25:00|2370.62|2369.12|2370.03|2368.53|2370.87|2369.37|2370.03|2368.53|0
1627669800000|2021-07-30 18:30:00|2370.02|2368.52|2369.97|2368.47|2370.79|2369.29|2369.84|2368.34|0
1627670100000|2021-07-30 18:35:00|2369.99|2368.49|2368.9|2367.4|2370.01|2368.51|2368.67|2367.17|0
1627670400000|2021-07-30 18:40:00|2368.98|2367.48|2369.74|2368.24|2370.06|2368.56|2368.4|2366.9|0
1627670700000|2021-07-30 18:45:00|2369.75|2368.25|2370.1|2368.6|2370.59|2369.09|2369.75|2368.25|0
1627671000000|2021-07-30 18:50:00|2370.12|2368.62|2371.22|2369.72|2371.23|2369.73|2370.1|2368.6|0
1627671300000|2021-07-30 18:55:00|2371.14|2369.64|2370.95|2369.45|2371.51|2370.01|2370.62|2369.12|0
1627671600000|2021-07-30 19:00:00|2370.94|2369.44|2372.06|2370.56|2372.06|2370.56|2370.8|2369.3|0
1627671900000|2021-07-30 19:05:00|2372.05|2370.55|2372.06|2370.56|2372.08|2370.58|2371.49|2369.99|0
1627672200000|2021-07-30 19:10:00|2372.08|2370.58|2372.01|2370.51|2372.33|2370.83|2371.77|2370.27|0
1627672500000|2021-07-30 19:15:00|2372.08|2370.58|2371.92|2370.42|2372.46|2370.96|2371.69|2370.19|0
1627672800000|2021-07-30 19:20:00|2371.93|2370.43|2370.49|2368.99|2372.2|2370.7|2370.47|2368.97|0
1627673100000|2021-07-30 19:25:00|2370.47|2368.97|2371.36|2369.86|2371.89|2370.39|2370.47|2368.97|0
1627673400000|2021-07-30 19:30:00|2371.38|2369.88|2371.49|2369.99|2371.76|2370.26|2371.14|2369.64|0
1627673700000|2021-07-30 19:35:00|2371.51|2370.01|2370.15|2368.65|2371.52|2370.02|2370.12|2368.62|0
1627674000000|2021-07-30 19:40:00|2370.16|2368.66|2369.28|2367.78|2370.45|2368.95|2369.09|2367.59|0
1627674300000|2021-07-30 19:45:00|2369.3|2367.8|2370.03|2368.53|2370.28|2368.78|2369.05|2367.55|0
1627674600000|2021-07-30 19:50:00|2370|2368.5|2370.71|2369.21|2372.06|2370.56|2369.75|2368.25|0
1627674900000|2021-07-30 19:55:00|2370.69|2369.19|2371.38|2369.88|2372.19|2370.69|2370.44|2368.94|0
1627675200000|2021-07-30 20:00:00|2371.43|2369.93|2373.56|2372.06|2373.68|2372.18|2370.94|2369.44|0
1627675500000|2021-07-30 20:05:00|2373.58|2372.08|2372.98|2371.48|2373.66|2372.16|2372.67|2371.17|0
1627675800000|2021-07-30 20:10:00|2372.95|2371.45|2373.2|2371.7|2373.56|2372.06|2372.77|2371.27|0
1627676100000|2021-07-30 20:15:00|2373.22|2371.72|2373.41|2371.91|2373.41|2371.91|2373.09|2371.59|0
1627676400000|2021-07-30 20:20:00|2373.39|2371.89|2373.41|2371.91|2373.56|2372.06|2373.3|2371.8|0
1627676700000|2021-07-30 20:25:00|2373.43|2371.93|2373.41|2371.91|2373.56|2372.06|2373.41|2371.91|0
1627677000000|2021-07-30 20:30:00|2373.42|2371.92|2373.56|2372.06|2373.56|2372.06|2373.41|2371.91|0
1627677300000|2021-07-30 20:35:00|2373.54|2372.04|2373.41|2371.91|2373.56|2372.06|2373.14|2371.64|0
1627677900000|2021-07-30 20:45:00|2373.43|2371.93|2373.41|2371.91|2373.56|2372.06|2373.41|2371.91|0
1627678500000|2021-07-30 20:55:00|2373.39|2371.89|2373.46|2371.96|2373.46|2371.96|2373.2|2371.7|0
1627855200000|2021-08-01 22:00:00|2374.7|2373.2|2375.19|2373.69|2375.61|2374.11|2374.7|2373.2|0
1627855500000|2021-08-01 22:05:00|2375.17|2373.67|2375.92|2374.42|2376.03|2374.53|2375.07|2373.57|0
1627855800000|2021-08-01 22:10:00|2375.9|2374.4|2376.39|2374.89|2376.65|2375.15|2375.82|2374.32|0
1627856100000|2021-08-01 22:15:00|2376.4|2374.9|2376.39|2374.89|2376.64|2375.14|2376.18|2374.68|0
1627856400000|2021-08-01 22:20:00|2376.38|2374.88|2377.18|2375.68|2377.29|2375.79|2376.28|2374.78|0
1627856700000|2021-08-01 22:25:00|2377.17|2375.67|2377.08|2375.58|2377.18|2375.68|2376.97|2375.47|0
1627857000000|2021-08-01 22:30:00|2377.1|2375.6|2377.41|2375.91|2377.51|2376.01|2377.08|2375.58|0
1627857300000|2021-08-01 22:35:00|2377.39|2375.89|2379.32|2377.82|2379.54|2378.04|2377.19|2375.69|0
1627857600000|2021-08-01 22:40:00|2379.33|2377.83|2379.22|2377.72|2379.38|2377.88|2378.64|2377.14|0
1627857900000|2021-08-01 22:45:00|2379.24|2377.74|2378.74|2377.24|2379.32|2377.82|2378.42|2376.92|0
1627858200000|2021-08-01 22:50:00|2378.72|2377.22|2378.48|2376.98|2378.85|2377.35|2378.42|2376.92|0
1627858500000|2021-08-01 22:55:00|2378.47|2376.97|2378.53|2377.03|2378.74|2377.24|2378.42|2376.92|0
1627858800000|2021-08-01 23:00:00|2378.55|2377.05|2378.62|2377.12|2378.9|2377.4|2378.52|2377.02|0
1627859100000|2021-08-01 23:05:00|2378.64|2377.14|2379.09|2377.59|2379.3|2377.8|2378.62|2377.12|0
1627859400000|2021-08-01 23:10:00|2379.07|2377.57|2378.62|2377.12|2379.07|2377.57|2378.2|2376.7|0
1627859700000|2021-08-01 23:15:00|2378.63|2377.13|2378.31|2376.81|2378.89|2377.39|2378.31|2376.81|0
1627860000000|2021-08-01 23:20:00|2378.32|2376.82|2378.41|2376.91|2378.41|2376.91|2377.99|2376.49|0
1627860300000|2021-08-01 23:25:00|2378.43|2376.93|2378.2|2376.7|2378.52|2377.02|2378.04|2376.54|0
1627860600000|2021-08-01 23:30:00|2378.19|2376.69|2377.99|2376.49|2378.19|2376.69|2377.26|2375.76|0
1627860900000|2021-08-01 23:35:00|2377.98|2376.48|2378.41|2376.91|2378.52|2377.02|2377.88|2376.38|0
1627861200000|2021-08-01 23:40:00|2378.39|2376.89|2377.88|2376.38|2378.57|2377.07|2377.73|2376.23|0
1627861500000|2021-08-01 23:45:00|2377.86|2376.36|2378.2|2376.7|2378.31|2376.81|2377.73|2376.23|0
1627861800000|2021-08-01 23:50:00|2378.22|2376.72|2378.51|2377.01|2378.56|2377.06|2378.19|2376.69|0
1627862100000|2021-08-01 23:55:00|2378.53|2377.03|2378.61|2377.11|2379.08|2377.58|2378.3|2376.8|0
1627862400000|2021-08-02 00:00:00|2378.6|2377.1|2377.67|2376.17|2378.96|2377.46|2377.47|2375.97|0
1627862700000|2021-08-02 00:05:00|2377.68|2376.18|2377.67|2376.17|2377.93|2376.43|2377.36|2375.86|0
1627863000000|2021-08-02 00:10:00|2377.69|2376.19|2378.56|2377.06|2378.72|2377.22|2377.69|2376.19|0
1627863300000|2021-08-02 00:15:00|2378.57|2377.07|2379.26|2377.76|2380.61|2379.11|2378.46|2376.96|0
1627863600000|2021-08-02 00:20:00|2379.23|2377.73|2379.55|2378.05|2379.57|2378.07|2378.76|2377.26|0
1627863900000|2021-08-02 00:25:00|2379.57|2378.07|2380.04|2378.54|2380.29|2378.79|2379.3|2377.8|0
1627864200000|2021-08-02 00:30:00|2380.05|2378.55|2381.29|2379.79|2381.39|2379.89|2380.05|2378.55|0
1627864500000|2021-08-02 00:35:00|2381.28|2379.78|2381.18|2379.68|2381.65|2380.15|2380.54|2379.04|0
1627864800000|2021-08-02 00:40:00|2381.17|2379.67|2381.2|2379.7|2381.42|2379.92|2380.82|2379.32|0
1627865100000|2021-08-02 00:45:00|2381.27|2379.77|2381.53|2380.03|2382.47|2380.97|2381.27|2379.77|0
1627865400000|2021-08-02 00:50:00|2381.54|2380.04|2382.07|2380.57|2382.08|2380.58|2381.53|2380.03|0
1627865700000|2021-08-02 00:55:00|2382.08|2380.58|2381.32|2379.82|2382.33|2380.83|2381.04|2379.54|0
1627866000000|2021-08-02 01:00:00|2381.39|2379.89|2382.07|2380.57|2382.33|2380.83|2381.39|2379.89|0
1627866300000|2021-08-02 01:05:00|2382.06|2380.56|2381.56|2380.06|2382.06|2380.56|2381.3|2379.8|0
1627866600000|2021-08-02 01:10:00|2381.57|2380.07|2382.04|2380.54|2382.04|2380.54|2381.27|2379.77|0
1627866900000|2021-08-02 01:15:00|2382.06|2380.56|2382.04|2380.54|2382.31|2380.81|2381.15|2379.65|0
1627867200000|2021-08-02 01:20:00|2381.96|2380.46|2381.54|2380.04|2382.04|2380.54|2381.04|2379.54|0
1627867500000|2021-08-02 01:25:00|2381.53|2380.03|2382.31|2380.81|2382.81|2381.31|2381.29|2379.79|0
1627867800000|2021-08-02 01:30:00|2382.27|2380.77|2381.35|2379.85|2382.27|2380.77|2381.34|2379.84|0
1627868100000|2021-08-02 01:35:00|2381.36|2379.86|2381.86|2380.36|2381.86|2380.36|2381.08|2379.58|0
1627868400000|2021-08-02 01:40:00|2381.82|2380.32|2381.1|2379.6|2381.96|2380.46|2381.1|2379.6|0
1627868700000|2021-08-02 01:45:00|2381.08|2379.58|2380.09|2378.59|2381.1|2379.6|2379.59|2378.09|0
1627869000000|2021-08-02 01:50:00|2380.01|2378.51|2379.8|2378.3|2380.57|2379.07|2379.8|2378.3|0
1627869300000|2021-08-02 01:55:00|2379.81|2378.31|2380.29|2378.79|2380.66|2379.16|2379.8|2378.3|0
1627869600000|2021-08-02 02:00:00|2380.33|2378.83|2378.93|2377.43|2380.39|2378.89|2378.43|2376.93|0
1627869900000|2021-08-02 02:05:00|2378.92|2377.42|2377.92|2376.42|2378.97|2377.47|2377.92|2376.42|0
1627870200000|2021-08-02 02:10:00|2378.15|2376.65|2378.2|2376.7|2378.69|2377.19|2377.81|2376.31|0
1627870500000|2021-08-02 02:15:00|2378.19|2376.69|2378.2|2376.7|2378.46|2376.96|2377.7|2376.2|0
1627870800000|2021-08-02 02:20:00|2378.16|2376.66|2378.97|2377.47|2379.07|2377.57|2377.93|2376.43|0
1627871100000|2021-08-02 02:25:00|2378.89|2377.39|2380.48|2378.98|2380.48|2378.98|2378.72|2377.22|0
1627871400000|2021-08-02 02:30:00|2380.45|2378.95|2380.26|2378.76|2380.55|2379.05|2380.01|2378.51|0
1627871700000|2021-08-02 02:35:00|2380.25|2378.75|2381.4|2379.9|2381.64|2380.14|2380.25|2378.75|0
1627872000000|2021-08-02 02:40:00|2381.39|2379.89|2382.13|2380.63|2383.13|2381.63|2381.39|2379.89|0
1627872300000|2021-08-02 02:45:00|2382.14|2380.64|2382.49|2380.99|2383.22|2381.72|2382.14|2380.64|0
1627872600000|2021-08-02 02:50:00|2382.53|2381.03|2383.89|2382.39|2383.89|2382.39|2382.39|2380.89|0
1627872900000|2021-08-02 02:55:00|2383.81|2382.31|2383.15|2381.65|2383.81|2382.31|2383.15|2381.65|0
1627873200000|2021-08-02 03:00:00|2383.19|2381.69|2383.03|2381.53|2383.38|2381.88|2382.38|2380.88|0
1627873500000|2021-08-02 03:05:00|2383.06|2381.56|2383.16|2381.66|2383.18|2381.68|2382.66|2381.16|0
1627873800000|2021-08-02 03:10:00|2383.15|2381.65|2382.18|2380.68|2383.15|2381.65|2382.16|2380.66|0
1627874100000|2021-08-02 03:15:00|2382.17|2380.67|2382.93|2381.43|2382.95|2381.45|2381.93|2380.43|0
1627874400000|2021-08-02 03:20:00|2382.94|2381.44|2382.76|2381.26|2383.41|2381.91|2382.76|2381.26|0
1627874700000|2021-08-02 03:25:00|2382.73|2381.23|2383.16|2381.66|2383.41|2381.91|2382.41|2380.91|0
1627875000000|2021-08-02 03:30:00|2383.2|2381.7|2383.17|2381.67|2383.65|2382.15|2382.9|2381.4|0
1627875300000|2021-08-02 03:35:00|2383.16|2381.66|2383.11|2381.61|2383.17|2381.67|2382.64|2381.14|0
1627875600000|2021-08-02 03:40:00|2383.15|2381.65|2382.75|2381.25|2383.36|2381.86|2382.35|2380.85|0
1627875900000|2021-08-02 03:45:00|2382.79|2381.29|2382.26|2380.76|2382.89|2381.39|2382.14|2380.64|0
1627876200000|2021-08-02 03:50:00|2382.22|2380.72|2382.61|2381.11|2382.61|2381.11|2382.11|2380.61|0
1627876500000|2021-08-02 03:55:00|2382.62|2381.12|2382.86|2381.36|2382.98|2381.48|2382.36|2380.86|0
1627876800000|2021-08-02 04:00:00|2382.91|2381.41|2382.66|2381.16|2382.91|2381.41|2382.41|2380.91|0
1627877100000|2021-08-02 04:05:00|2382.7|2381.2|2383.23|2381.73|2383.23|2381.73|2382.7|2381.2|0
1627877400000|2021-08-02 04:10:00|2383.22|2381.72|2383.2|2381.7|2383.47|2381.97|2382.97|2381.47|0
1627877700000|2021-08-02 04:15:00|2383.13|2381.63|2383.47|2381.97|2383.47|2381.97|2382.96|2381.46|0
1627878000000|2021-08-02 04:20:00|2383.48|2381.98|2383.46|2381.96|2383.74|2382.24|2383.22|2381.72|0
1627878300000|2021-08-02 04:25:00|2383.42|2381.92|2383.22|2381.72|2383.47|2381.97|2383.21|2381.71|0
1627878600000|2021-08-02 04:30:00|2383.3|2381.8|2383.72|2382.22|2383.72|2382.22|2383.22|2381.72|0
1627878900000|2021-08-02 04:35:00|2383.74|2382.24|2383.97|2382.47|2384.24|2382.74|2383.74|2382.24|0
1627879200000|2021-08-02 04:40:00|2383.94|2382.44|2384.22|2382.72|2384.46|2382.96|2383.84|2382.34|0
1627879500000|2021-08-02 04:45:00|2384.23|2382.73|2384.07|2382.57|2384.47|2382.97|2383.97|2382.47|0
1627879800000|2021-08-02 04:50:00|2384.04|2382.54|2384.21|2382.71|2384.21|2382.71|2383.72|2382.22|0
1627880100000|2021-08-02 04:55:00|2384.17|2382.67|2383.73|2382.23|2384.21|2382.71|2383.73|2382.23|0
1627880400000|2021-08-02 05:00:00|2383.71|2382.21|2383.51|2382.01|2383.99|2382.49|2382.76|2381.26|0
1627880700000|2021-08-02 05:05:00|2383.47|2381.97|2382.83|2381.33|2383.47|2381.97|2382.49|2380.99|0
1627881000000|2021-08-02 05:10:00|2382.79|2381.29|2383.9|2382.4|2383.9|2382.4|2382.7|2381.2|0
1627881300000|2021-08-02 05:15:00|2383.91|2382.41|2383.63|2382.13|2383.91|2382.41|2383.24|2381.74|0
1627881600000|2021-08-02 05:20:00|2383.6|2382.1|2383.9|2382.4|2383.9|2382.4|2383.13|2381.63|0
1627881900000|2021-08-02 05:25:00|2383.86|2382.36|2383.42|2381.92|2383.93|2382.43|2383.17|2381.67|0
1627882200000|2021-08-02 05:30:00|2383.45|2381.95|2383.49|2381.99|2383.96|2382.46|2383.18|2381.68|0
1627882500000|2021-08-02 05:35:00|2383.56|2382.06|2382.99|2381.49|2384.27|2382.77|2382.99|2381.49|0
1627882800000|2021-08-02 05:40:00|2382.98|2381.48|2382.99|2381.49|2383.49|2381.99|2382.74|2381.24|0
1627883100000|2021-08-02 05:45:00|2383|2381.5|2382.2|2380.7|2383.55|2382.05|2382.2|2380.7|0
1627883400000|2021-08-02 05:50:00|2382.19|2380.69|2382.64|2381.14|2382.7|2381.2|2382.19|2380.69|0
1627883700000|2021-08-02 05:55:00|2382.6|2381.1|2382.35|2380.85|2382.86|2381.36|2382.12|2380.62|0
1627884000000|2021-08-02 06:00:00|2382.28|2380.78|2382.61|2381.11|2382.61|2381.11|2381.06|2379.56|0
1627884300000|2021-08-02 06:05:00|2382.62|2381.12|2384.31|2382.81|2384.69|2383.19|2382.14|2380.64|0
1627884600000|2021-08-02 06:10:00|2384.27|2382.77|2383.82|2382.32|2384.27|2382.77|2383.33|2381.83|0
1627884900000|2021-08-02 06:15:00|2383.84|2382.34|2384.33|2382.83|2384.81|2383.31|2383.58|2382.08|0
1627885200000|2021-08-02 06:20:00|2384.32|2382.82|2383.44|2381.94|2384.86|2383.36|2383.44|2381.94|0
1627885500000|2021-08-02 06:25:00|2383.43|2381.93|2382.68|2381.18|2383.65|2382.15|2382.68|2381.18|0
1627885800000|2021-08-02 06:30:00|2382.67|2381.17|2382.34|2380.94|2384.24|2382.74|2382.34|2380.94|2
1627886100000|2021-08-02 06:35:00|2382.09|2380.69|2380.46|2379.06|2382.09|2380.69|2379.46|2378.06|28
1627886400000|2021-08-02 06:40:00|2380.59|2379.19|2380.59|2379.19|2380.59|2379.19|2380.59|2379.19|0
1627886700000|2021-08-02 06:45:00|2380.71|2379.31|2381.84|2380.44|2381.84|2380.44|2380.71|2379.31|13
1627887000000|2021-08-02 06:50:00|2381.96|2380.56|2381.46|2380.06|2381.96|2380.56|2381.34|2379.94|16
1627887300000|2021-08-02 06:55:00|2381.5|2380|2380.07|2378.57|2381.52|2380.02|2379.81|2378.31|0
1627887600000|2021-08-02 07:00:00|2380.15|2378.65|2386.76|2386.26|2388.39|2387.89|2378.26|2377.76|2806
1627887900000|2021-08-02 07:05:00|2386.89|2386.39|2392.64|2392.14|2393.14|2392.64|2386.89|2386.39|2317
1627888200000|2021-08-02 07:10:00|2392.39|2391.89|2392.39|2391.89|2393.51|2393.01|2389.51|2389.01|1498
1627888500000|2021-08-02 07:15:00|2392.51|2392.01|2386.89|2386.39|2392.89|2392.39|2386.89|2386.39|1367
1627888800000|2021-08-02 07:20:00|2387.01|2386.51|2389.01|2388.51|2389.39|2388.89|2386.39|2385.89|1815
1627889100000|2021-08-02 07:25:00|2389.14|2388.64|2391.39|2390.89|2391.51|2391.01|2388.01|2387.51|1289
1627889400000|2021-08-02 07:30:00|2391.51|2391.01|2388.51|2388.01|2391.76|2391.26|2388.14|2387.64|1222
1627889700000|2021-08-02 07:35:00|2388.39|2387.89|2388.64|2388.14|2390.39|2389.89|2388.26|2387.76|813
1627890000000|2021-08-02 07:40:00|2388.76|2388.26|2389.39|2388.89|2390.64|2390.14|2388.76|2388.26|624
1627890300000|2021-08-02 07:45:00|2389.64|2389.14|2389.64|2389.14|2391.39|2390.89|2388.89|2388.39|796
1627890600000|2021-08-02 07:50:00|2389.51|2389.01|2389.01|2388.51|2390.39|2389.89|2388.14|2387.64|947
1627890900000|2021-08-02 07:55:00|2388.89|2388.39|2389.39|2388.89|2389.39|2388.89|2386.51|2386.01|821
1627891200000|2021-08-02 08:00:00|2389.26|2388.76|2391.26|2390.76|2391.64|2391.14|2388.39|2387.89|767
1627891500000|2021-08-02 08:05:00|2391.39|2390.89|2389.89|2389.39|2391.39|2390.89|2389.14|2388.64|445
1627891800000|2021-08-02 08:10:00|2390.14|2389.64|2389.14|2388.64|2390.26|2389.76|2388.14|2387.64|649
1627892100000|2021-08-02 08:15:00|2389.39|2388.89|2388.14|2387.64|2389.64|2389.14|2388.14|2387.64|577
1627892400000|2021-08-02 08:20:00|2388.26|2387.76|2388.39|2387.89|2389.01|2388.51|2386.89|2386.39|664
1627892700000|2021-08-02 08:25:00|2388.51|2388.01|2389.14|2388.64|2389.39|2388.89|2387.14|2386.64|559
1627893000000|2021-08-02 08:30:00|2389.01|2388.51|2387.39|2386.89|2389.39|2388.89|2387.26|2386.76|383
1627893300000|2021-08-02 08:35:00|2387.51|2387.01|2387.39|2386.89|2388.39|2387.89|2387.01|2386.51|400
1627893600000|2021-08-02 08:40:00|2387.51|2387.01|2388.01|2387.51|2388.51|2388.01|2387.14|2386.64|306
1627893900000|2021-08-02 08:45:00|2387.89|2387.39|2386.26|2385.76|2388.51|2388.01|2386.14|2385.64|525
1627894200000|2021-08-02 08:50:00|2386.39|2385.89|2386.14|2385.64|2386.64|2386.14|2386.01|2385.51|827
1627894500000|2021-08-02 08:55:00|2386.26|2385.76|2387.39|2386.89|2387.64|2387.14|2386.01|2385.51|671
1627894800000|2021-08-02 09:00:00|2387.51|2387.01|2387.01|2386.51|2388.26|2387.76|2386.89|2386.39|351
1627895100000|2021-08-02 09:05:00|2387.14|2386.64|2386.76|2386.26|2387.14|2386.64|2385.39|2384.89|590
1627895400000|2021-08-02 09:10:00|2386.89|2386.39|2385.89|2385.39|2386.89|2386.39|2385.26|2384.76|357
1627895700000|2021-08-02 09:15:00|2385.76|2385.26|2386.14|2385.64|2387.39|2386.89|2385.64|2385.14|289
1627896000000|2021-08-02 09:20:00|2386.26|2385.76|2386.14|2385.64|2387.39|2386.89|2385.64|2385.14|215
1627896300000|2021-08-02 09:25:00|2386.26|2385.76|2387.01|2386.51|2387.14|2386.64|2385.89|2385.39|287
1627896600000|2021-08-02 09:30:00|2386.89|2386.39|2387.76|2387.26|2388.26|2387.76|2386.89|2386.39|281
1627896900000|2021-08-02 09:35:00|2387.64|2387.14|2388.01|2387.51|2388.76|2388.26|2387.64|2387.14|225
1627897200000|2021-08-02 09:40:00|2388.14|2387.64|2388.64|2388.14|2389.14|2388.64|2387.26|2386.76|271
1627897500000|2021-08-02 09:45:00|2388.39|2387.89|2387.89|2387.39|2389.64|2389.14|2387.89|2387.39|299
1627897800000|2021-08-02 09:50:00|2388.01|2387.51|2388.89|2388.39|2389.89|2389.39|2388.01|2387.51|399
1627898100000|2021-08-02 09:55:00|2389.01|2388.51|2387.39|2386.89|2389.01|2388.51|2387.39|2386.89|355
1627898400000|2021-08-02 10:00:00|2387.26|2386.76|2386.14|2385.64|2387.39|2386.89|2385.39|2384.89|573
1627898700000|2021-08-02 10:05:00|2386.01|2385.51|2386.03|2385.53|2386.64|2386.14|2385.39|2384.89|259
1627899000000|2021-08-02 10:10:00|2385.78|2385.28|2384.28|2383.78|2385.9|2385.4|2384.28|2383.78|489
1627899300000|2021-08-02 10:15:00|2384.15|2383.65|2384.28|2383.78|2385.28|2384.78|2383.4|2382.9|635
1627899600000|2021-08-02 10:20:00|2384.15|2383.65|2384.28|2383.78|2384.65|2384.15|2383.78|2383.28|281
1627899900000|2021-08-02 10:25:00|2384.4|2383.9|2385.9|2385.4|2385.9|2385.4|2384.28|2383.78|296
1627900200000|2021-08-02 10:30:00|2386.03|2385.53|2383.03|2382.53|2386.03|2385.53|2383.03|2382.53|482
1627900500000|2021-08-02 10:35:00|2382.9|2382.4|2382.53|2382.03|2383.65|2383.15|2382.28|2381.78|420
1627900800000|2021-08-02 10:40:00|2382.4|2381.9|2379.9|2379.4|2382.53|2382.03|2379.9|2379.4|387
1627901100000|2021-08-02 10:45:00|2379.78|2379.28|2380.78|2380.28|2381.53|2381.03|2378.78|2378.28|586
1627901400000|2021-08-02 10:50:00|2380.9|2380.4|2381.78|2381.28|2382.03|2381.53|2380.53|2380.03|468
1627901700000|2021-08-02 10:55:00|2381.9|2381.4|2378.53|2378.03|2382.28|2381.78|2378.28|2377.78|657
1627902000000|2021-08-02 11:00:00|2378.28|2377.78|2377.28|2376.78|2378.78|2378.28|2377.03|2376.53|645
1627902300000|2021-08-02 11:05:00|2377.15|2376.65|2377.03|2376.53|2377.28|2376.78|2376.28|2375.78|538
1627902600000|2021-08-02 11:10:00|2376.9|2376.4|2378.28|2377.78|2378.28|2377.78|2376.03|2375.53|555
1627902900000|2021-08-02 11:15:00|2378.53|2378.03|2379.78|2379.28|2380.15|2379.65|2378.03|2377.53|558
1627903200000|2021-08-02 11:20:00|2379.9|2379.4|2378.28|2377.78|2380.28|2379.78|2378.28|2377.78|646
1627903500000|2021-08-02 11:25:00|2378.15|2377.65|2378.4|2377.9|2378.53|2378.03|2377.78|2377.28|493
1627903800000|2021-08-02 11:30:00|2378.28|2377.78|2379.53|2379.03|2380.03|2379.53|2378.15|2377.65|349
1627904100000|2021-08-02 11:35:00|2379.28|2378.78|2379.53|2379.03|2379.65|2379.15|2378.78|2378.28|362
1627904400000|2021-08-02 11:40:00|2379.56|2379.06|2380.56|2380.06|2380.81|2380.31|2379.56|2379.06|383
1627904700000|2021-08-02 11:45:00|2380.43|2379.93|2380.31|2379.81|2380.56|2380.06|2379.93|2379.43|260
1627905000000|2021-08-02 11:50:00|2380.43|2379.93|2379.06|2378.56|2380.56|2380.06|2379.06|2378.56|277
1627905300000|2021-08-02 11:55:00|2378.93|2378.43|2380.06|2379.56|2380.06|2379.56|2378.56|2378.06|312
1627905600000|2021-08-02 12:00:00|2379.93|2379.43|2380.06|2379.56|2381.31|2380.81|2379.81|2379.31|482
1627905900000|2021-08-02 12:05:00|2380.18|2379.68|2379.06|2378.56|2380.31|2379.81|2378.93|2378.43|365
1627906200000|2021-08-02 12:10:00|2379.18|2378.68|2380.06|2379.56|2380.18|2379.68|2379.06|2378.56|329
1627906500000|2021-08-02 12:15:00|2380.31|2379.81|2379.68|2379.18|2380.43|2379.93|2379.68|2379.18|521
1627906800000|2021-08-02 12:20:00|2379.56|2379.06|2378.06|2377.56|2379.56|2379.06|2377.93|2377.43|319
1627907100000|2021-08-02 12:25:00|2377.93|2377.43|2378.31|2377.81|2378.56|2378.06|2377.81|2377.31|219
1627907400000|2021-08-02 12:30:00|2378.43|2377.93|2378.06|2377.56|2378.56|2378.06|2377.06|2376.56|413
1627907700000|2021-08-02 12:35:00|2378.18|2377.68|2377.06|2376.56|2378.31|2377.81|2376.81|2376.31|135
1627908000000|2021-08-02 12:40:00|2377.18|2376.68|2376.18|2375.68|2377.31|2376.81|2376.06|2375.56|390
1627908300000|2021-08-02 12:45:00|2376.31|2375.81|2375.06|2374.56|2376.81|2376.31|2375.06|2374.56|508
1627908600000|2021-08-02 12:50:00|2375.18|2374.68|2376.56|2376.06|2376.56|2376.06|2375.06|2374.56|392
1627908900000|2021-08-02 12:55:00|2376.43|2375.93|2379.31|2378.81|2379.56|2379.06|2376.31|2375.81|399
1627909200000|2021-08-02 13:00:00|2379.06|2378.56|2380.31|2379.81|2380.43|2379.93|2379.06|2378.56|303
1627909500000|2021-08-02 13:05:00|2380.18|2379.68|2380.81|2380.31|2381.06|2380.56|2379.68|2379.18|445
1627909800000|2021-08-02 13:10:00|2380.93|2380.43|2382.18|2381.68|2382.81|2382.31|2380.93|2380.43|446
1627910100000|2021-08-02 13:15:00|2382.06|2381.56|2382.56|2382.06|2382.81|2382.31|2381.56|2381.06|292
1627910400000|2021-08-02 13:20:00|2382.31|2381.81|2383.06|2382.56|2383.06|2382.56|2382.06|2381.56|300
1627910700000|2021-08-02 13:25:00|2382.93|2382.43|2382.56|2382.06|2382.93|2382.43|2381.81|2381.31|245
1627911000000|2021-08-02 13:30:00|2382.81|2382.31|2381.18|2380.68|2383.81|2383.31|2380.93|2380.43|667
1627911300000|2021-08-02 13:35:00|2381.31|2380.81|2381.81|2381.31|2382.56|2382.06|2380.06|2379.56|448
1627911600000|2021-08-02 13:40:00|2382.06|2381.56|2383.06|2382.56|2383.56|2383.06|2381.56|2381.06|512
1627911900000|2021-08-02 13:45:00|2383.18|2382.68|2382.56|2382.06|2384.06|2383.56|2382.31|2381.81|752
1627912200000|2021-08-02 13:50:00|2382.81|2382.31|2381.06|2380.56|2382.93|2382.43|2380.31|2379.81|519
1627912500000|2021-08-02 13:55:00|2381.18|2380.68|2380.06|2379.56|2383.06|2382.56|2380.06|2379.56|831
1627912800000|2021-08-02 14:00:00|2378.68|2378.18|2380.06|2379.56|2383.06|2382.56|2378.68|2378.18|1009
1627913100000|2021-08-02 14:05:00|2380.18|2379.68|2381.56|2381.06|2381.93|2381.43|2378.56|2378.06|626
1627913400000|2021-08-02 14:10:00|2381.26|2380.76|2381.76|2381.26|2381.76|2381.26|2380.51|2380.01|261
1627913700000|2021-08-02 14:15:00|2381.88|2381.38|2380.76|2380.26|2382.63|2382.13|2380.51|2380.01|320
1627914000000|2021-08-02 14:20:00|2380.63|2380.13|2381.51|2381.01|2381.76|2381.26|2380.01|2379.51|347
1627914300000|2021-08-02 14:25:00|2381.63|2381.13|2383.76|2383.26|2384.13|2383.63|2381.51|2381.01|480
1627914600000|2021-08-02 14:30:00|2383.51|2383.01|2385.26|2384.76|2385.51|2385.01|2383.51|2383.01|886
1627914900000|2021-08-02 14:35:00|2385.38|2384.88|2383.76|2383.26|2385.38|2384.88|2383.63|2383.13|1075
1627915200000|2021-08-02 14:40:00|2383.63|2383.13|2381.51|2381.01|2383.76|2383.26|2381.51|2381.01|528
1627915500000|2021-08-02 14:45:00|2381.63|2381.13|2382.51|2382.01|2382.76|2382.26|2380.76|2380.26|663
1627915800000|2021-08-02 14:50:00|2382.26|2381.76|2383.51|2383.01|2383.76|2383.26|2382.01|2381.51|647
1627916100000|2021-08-02 14:55:00|2383.38|2382.88|2382.76|2382.26|2383.38|2382.88|2382.01|2381.51|709
1627916400000|2021-08-02 15:00:00|2382.63|2382.13|2382.13|2381.63|2382.76|2382.26|2381.51|2381.01|876
1627916700000|2021-08-02 15:05:00|2382.01|2381.51|2382.76|2382.26|2383.26|2382.76|2382.01|2381.51|674
1627917000000|2021-08-02 15:10:00|2382.63|2382.13|2382.51|2382.01|2384.26|2383.76|2382.51|2382.01|680
1627917300000|2021-08-02 15:15:00|2382.63|2382.13|2382.38|2381.88|2382.76|2382.26|2381.26|2380.76|997
1627917600000|2021-08-02 15:20:00|2382.26|2381.76|2385.02|2383.52|2385.02|2384.26|2382.26|2381.76|2000
1627917900000|2021-08-02 15:25:00|2385.01|2383.51|2383.62|2382.12|2385.01|2383.51|2383.06|2381.56|580
1627918200000|2021-08-02 15:30:00|2383.71|2382.21|2381.71|2380.31|2383.97|2382.47|2380.33|2378.93|273
1627918500000|2021-08-02 15:35:00|2381.33|2379.93|2381.08|2379.68|2381.71|2380.31|2380.71|2379.31|18
1627918800000|2021-08-02 15:40:00|2380.96|2379.56|2380.08|2378.68|2381.58|2380.18|2380.08|2378.68|59
1627919100000|2021-08-02 15:45:00|2379.96|2378.56|2380.83|2379.43|2380.96|2379.56|2379.33|2377.93|63
1627919400000|2021-08-02 15:50:00|2380.71|2379.31|2379.46|2378.06|2380.71|2379.31|2378.08|2376.68|26
1627919700000|2021-08-02 15:55:00|2379.33|2377.93|2378.52|2377.02|2379.58|2378.18|2378.33|2376.93|14
1627920000000|2021-08-02 16:00:00|2378.53|2377.03|2377.71|2376.21|2378.53|2377.03|2376.85|2375.35|0
1627920300000|2021-08-02 16:05:00|2377.72|2376.22|2376.33|2374.83|2377.72|2376.22|2375.81|2374.31|0
1627920600000|2021-08-02 16:10:00|2376.32|2374.82|2377.97|2376.47|2378.24|2376.74|2376.05|2374.55|0
1627920900000|2021-08-02 16:15:00|2377.96|2376.46|2377.99|2376.49|2378.47|2376.97|2377.68|2376.18|0
1627921200000|2021-08-02 16:20:00|2377.91|2376.41|2377.42|2375.92|2378.01|2376.51|2376.62|2375.12|0
1627921500000|2021-08-02 16:25:00|2377.46|2375.96|2377.98|2376.48|2378.24|2376.74|2377.13|2375.63|0
1627921800000|2021-08-02 16:30:00|2378|2376.5|2379.63|2378.13|2379.66|2378.16|2377.67|2376.17|0
1627922100000|2021-08-02 16:35:00|2379.65|2378.15|2380.18|2378.68|2380.21|2378.71|2379.13|2377.63|0
1627922400000|2021-08-02 16:40:00|2380.19|2378.69|2379.92|2378.42|2380.46|2378.96|2379.61|2378.11|0
1627922700000|2021-08-02 16:45:00|2379.99|2378.49|2378.64|2377.14|2380.16|2378.66|2378.32|2376.82|0
1627923000000|2021-08-02 16:50:00|2378.63|2377.13|2378.38|2376.88|2379.17|2377.67|2378.1|2376.6|0
1627923300000|2021-08-02 16:55:00|2378.37|2376.87|2378.14|2376.64|2378.39|2376.89|2377.56|2376.06|0
1627923600000|2021-08-02 17:00:00|2378.16|2376.66|2378.85|2377.35|2379.42|2377.92|2378.14|2376.64|0
1627923900000|2021-08-02 17:05:00|2378.86|2377.36|2379.36|2377.86|2379.41|2377.91|2378.81|2377.31|0
1627924200000|2021-08-02 17:10:00|2379.37|2377.87|2380.36|2378.86|2380.45|2378.95|2379.1|2377.6|0
1627924500000|2021-08-02 17:15:00|2380.38|2378.88|2380.67|2379.17|2381.2|2379.7|2379.58|2378.08|0
1627924800000|2021-08-02 17:20:00|2380.68|2379.18|2380.68|2379.18|2380.93|2379.43|2380.4|2378.9|0
1627925100000|2021-08-02 17:25:00|2380.67|2379.17|2380.07|2378.57|2380.93|2379.43|2379.81|2378.31|0
1627925400000|2021-08-02 17:30:00|2380.08|2378.58|2380.19|2378.69|2380.38|2378.88|2379.23|2377.73|0
1627925700000|2021-08-02 17:35:00|2380.2|2378.7|2379.06|2377.56|2380.2|2378.7|2379.06|2377.56|0
1627926000000|2021-08-02 17:40:00|2379.07|2377.57|2379.02|2377.52|2379.63|2378.13|2379.02|2377.52|0
1627926300000|2021-08-02 17:45:00|2379.03|2377.53|2378.75|2377.25|2379.28|2377.78|2378.2|2376.7|0
1627926600000|2021-08-02 17:50:00|2378.74|2377.24|2378.74|2377.24|2378.99|2377.49|2377.89|2376.39|0
1627926900000|2021-08-02 17:55:00|2378.78|2377.28|2379.52|2378.02|2379.81|2378.31|2378.73|2377.23|0
1627927200000|2021-08-02 18:00:00|2379.5|2378|2379.21|2377.71|2379.78|2378.28|2378.96|2377.46|0
1627927500000|2021-08-02 18:05:00|2379.22|2377.72|2379.99|2378.49|2380.33|2378.83|2379.22|2377.72|0
1627927800000|2021-08-02 18:10:00|2379.98|2378.48|2381.11|2379.61|2381.37|2379.87|2379.98|2378.48|0
1627928100000|2021-08-02 18:15:00|2381.12|2379.62|2381.38|2379.88|2381.38|2379.88|2380.84|2379.34|0
1627928400000|2021-08-02 18:20:00|2381.37|2379.87|2380.54|2379.04|2381.38|2379.88|2380.53|2379.03|0
1627928700000|2021-08-02 18:25:00|2380.57|2379.07|2380.77|2379.27|2380.81|2379.31|2380.24|2378.74|0
1627929000000|2021-08-02 18:30:00|2380.78|2379.28|2380.7|2379.2|2380.94|2379.44|2380.12|2378.62|0
1627929300000|2021-08-02 18:35:00|2380.77|2379.27|2380.84|2379.34|2381|2379.5|2380.42|2378.92|0
1627929600000|2021-08-02 18:40:00|2380.97|2379.47|2380.48|2378.98|2381|2379.5|2379.93|2378.43|0
1627929900000|2021-08-02 18:45:00|2380.49|2378.99|2378.59|2377.09|2380.49|2378.99|2378.59|2377.09|0
1627930200000|2021-08-02 18:50:00|2378.6|2377.1|2379.51|2378.01|2379.83|2378.33|2378.3|2376.8|0
1627930500000|2021-08-02 18:55:00|2379.52|2378.02|2379.27|2377.77|2379.55|2378.05|2378.99|2377.49|0
1627930800000|2021-08-02 19:00:00|2379.26|2377.76|2379.29|2377.79|2379.81|2378.31|2378.72|2377.22|0
1627931100000|2021-08-02 19:05:00|2379.27|2377.77|2378.17|2376.67|2379.54|2378.04|2378.16|2376.66|0
1627931400000|2021-08-02 19:10:00|2378.19|2376.69|2377.65|2376.15|2378.45|2376.95|2377.52|2376.02|0
1627931700000|2021-08-02 19:15:00|2377.64|2376.14|2377.69|2376.19|2377.74|2376.24|2377.4|2375.9|0
1627932000000|2021-08-02 19:20:00|2377.66|2376.16|2376.61|2375.11|2377.68|2376.18|2376.59|2375.09|0
1627932300000|2021-08-02 19:25:00|2376.6|2375.1|2376.09|2374.59|2376.61|2375.11|2376.06|2374.56|0
1627932600000|2021-08-02 19:30:00|2376.1|2374.6|2375.89|2374.39|2376.13|2374.63|2375.02|2373.52|0
1627932900000|2021-08-02 19:35:00|2375.87|2374.37|2375.5|2374|2376.63|2375.13|2375.29|2373.79|0
1627933200000|2021-08-02 19:40:00|2375.49|2373.99|2374.43|2372.93|2375.78|2374.28|2374.43|2372.93|0
1627933500000|2021-08-02 19:45:00|2374.41|2372.91|2373.85|2372.35|2374.68|2373.18|2373.82|2372.32|0
1627933800000|2021-08-02 19:50:00|2373.87|2372.37|2373.59|2372.09|2374.79|2373.29|2373.28|2371.78|0
1627934100000|2021-08-02 19:55:00|2373.58|2372.08|2375.31|2373.81|2375.35|2373.85|2373.52|2372.02|0
1627934400000|2021-08-02 20:00:00|2375.33|2373.83|2375.52|2374.02|2376.2|2374.7|2374.9|2373.4|0
1627934700000|2021-08-02 20:05:00|2375.54|2374.04|2375.83|2374.33|2376.2|2374.7|2375.52|2374.02|0
1627935000000|2021-08-02 20:10:00|2375.85|2374.35|2376.53|2375.03|2376.73|2375.23|2375.85|2374.35|0
1627935300000|2021-08-02 20:15:00|2376.51|2375.01|2376.43|2374.93|2376.55|2375.05|2376.43|2374.93|0
1627935600000|2021-08-02 20:20:00|2376.45|2374.95|2376.48|2374.98|2376.64|2375.14|2376.43|2374.93|0
1627935900000|2021-08-02 20:25:00|2376.46|2374.96|2376.53|2375.03|2376.53|2375.03|2376.43|2374.93|0
1627936200000|2021-08-02 20:30:00|2376.51|2375.01|2376.43|2374.93|2376.53|2375.03|2376.43|2374.93|0
1627937100000|2021-08-02 20:45:00|2376.45|2374.95|2376.53|2375.03|2376.75|2375.25|2376.45|2374.95|0
1627937400000|2021-08-02 20:50:00|2376.55|2375.05|2376.69|2375.19|2376.75|2375.25|2376.55|2375.05|0
1627937700000|2021-08-02 20:55:00|2376.68|2375.18|2376.59|2375.09|2376.74|2375.24|2376.53|2375.03|0
1627938000000|2021-08-02 21:00:00|2376.55|2375.05|2376.54|2375.04|2376.67|2375.17|2376.5|2375|0
1627938600000|2021-08-02 21:10:00|2376.49|2374.99|2376.54|2375.04|2376.54|2375.04|2376.45|2374.95|0
1627938900000|2021-08-02 21:15:00|2376.49|2374.99|2376.49|2374.99|2376.49|2374.99|2376.45|2374.95|0
1627939200000|2021-08-02 21:20:00|2376.45|2374.95|2376.3|2374.8|2376.45|2374.95|2376.3|2374.8|0
1627939500000|2021-08-02 21:25:00|2376.34|2374.84|2376.43|2374.93|2376.43|2374.93|2376.34|2374.84|0
1627939800000|2021-08-02 21:30:00|2376.47|2374.97|2376.53|2375.03|2376.57|2375.07|2376.4|2374.9|0
1627940100000|2021-08-02 21:35:00|2376.48|2374.98|2376.53|2375.03|2376.53|2375.03|2376.48|2374.98|0
1627940400000|2021-08-02 21:40:00|2376.48|2374.98|2376.48|2374.98|2376.66|2375.16|2376.44|2374.94|0
1627940700000|2021-08-02 21:45:00|2376.4|2374.9|2376.57|2375.07|2376.57|2375.07|2376.4|2374.9|0
1627941000000|2021-08-02 21:50:00|2376.48|2374.98|2376.57|2375.07|2376.57|2375.07|2376.48|2374.98|0
1627941300000|2021-08-02 21:55:00|2376.53|2375.03|2376.48|2374.98|2376.53|2375.03|2376.48|2374.98|0
1627941600000|2021-08-02 22:00:00|2376.52|2375.02|2376.35|2374.85|2376.93|2375.43|2376.14|2374.64|0
1627941900000|2021-08-02 22:05:00|2376.33|2374.83|2376.77|2375.27|2376.88|2375.38|2376.24|2374.74|0
1627942200000|2021-08-02 22:10:00|2376.79|2375.29|2376.88|2375.38|2376.98|2375.48|2376.79|2375.29|0
1627942500000|2021-08-02 22:15:00|2376.89|2375.39|2376.88|2375.38|2376.98|2375.48|2376.72|2375.22|0
1627942800000|2021-08-02 22:20:00|2376.9|2375.4|2376.88|2375.38|2376.98|2375.48|2376.88|2375.38|0
1627943100000|2021-08-02 22:25:00|2376.89|2375.39|2376.45|2374.95|2376.98|2375.48|2376.35|2374.85|0
1627943400000|2021-08-02 22:30:00|2376.46|2374.96|2377.24|2375.74|2377.24|2375.74|2376.46|2374.96|0
1627943700000|2021-08-02 22:35:00|2377.28|2375.78|2376.99|2375.49|2377.45|2375.95|2376.99|2375.49|0
1627944000000|2021-08-02 22:40:00|2377.01|2375.51|2377.41|2375.91|2377.46|2375.96|2377.01|2375.51|0
1627944300000|2021-08-02 22:45:00|2377.42|2375.92|2378.27|2376.77|2378.48|2376.98|2377.42|2375.92|0
1627944600000|2021-08-02 22:50:00|2378.28|2376.78|2378.27|2376.77|2378.48|2376.98|2378.12|2376.62|0
1627944900000|2021-08-02 22:55:00|2378.28|2376.78|2377.9|2376.4|2378.37|2376.87|2377.8|2376.3|0
1627945200000|2021-08-02 23:00:00|2377.92|2376.42|2377.8|2376.3|2378.12|2376.62|2377.8|2376.3|0
1627945500000|2021-08-02 23:05:00|2377.79|2376.29|2377.69|2376.19|2377.8|2376.3|2377.48|2375.98|0
1627945800000|2021-08-02 23:10:00|2377.71|2376.21|2377.9|2376.4|2377.9|2376.4|2377.69|2376.19|0
1627946100000|2021-08-02 23:15:00|2377.88|2376.38|2377.9|2376.4|2377.9|2376.4|2377.69|2376.19|0
1627946400000|2021-08-02 23:20:00|2377.89|2376.39|2378.01|2376.51|2378.01|2376.51|2377.69|2376.19|0
1627946700000|2021-08-02 23:25:00|2377.99|2376.49|2377.69|2376.19|2377.99|2376.49|2377.59|2376.09|0
1627947000000|2021-08-02 23:30:00|2377.7|2376.2|2377.96|2376.46|2378.12|2376.62|2377.59|2376.09|0
1627947300000|2021-08-02 23:35:00|2377.95|2376.45|2377.37|2375.87|2378.12|2376.62|2377.37|2375.87|0
1627947600000|2021-08-02 23:40:00|2377.39|2375.89|2376.8|2375.3|2377.53|2376.03|2376.48|2374.98|0
1627947900000|2021-08-02 23:45:00|2376.79|2375.29|2376.91|2375.41|2377.37|2375.87|2376.7|2375.2|0
1627948200000|2021-08-02 23:50:00|2376.92|2375.42|2377.69|2376.19|2377.8|2376.3|2376.91|2375.41|0
1627948500000|2021-08-02 23:55:00|2377.68|2376.18|2377.75|2376.25|2377.96|2376.46|2377.59|2376.09|0
1627948800000|2021-08-03 00:00:00|2377.8|2376.3|2379.73|2378.23|2379.73|2378.23|2377.69|2376.19|0
1627949100000|2021-08-03 00:05:00|2379.72|2378.22|2379.41|2377.91|2379.89|2378.39|2379.26|2377.76|0
1627949400000|2021-08-03 00:10:00|2379.43|2377.93|2379.94|2378.44|2380.04|2378.54|2379.41|2377.91|0
1627949700000|2021-08-03 00:15:00|2379.95|2378.45|2381.01|2379.51|2381.66|2380.16|2379.94|2378.44|0
1627950000000|2021-08-03 00:20:00|2381.05|2379.55|2381.5|2380|2382.67|2381.17|2381.05|2379.55|0
1627950300000|2021-08-03 00:25:00|2381.52|2380.02|2382.85|2381.35|2383.75|2382.25|2381.4|2379.9|0
1627950600000|2021-08-03 00:30:00|2382.84|2381.34|2383.78|2382.28|2384.04|2382.54|2382.58|2381.08|0
1627950900000|2021-08-03 00:35:00|2383.79|2382.29|2383.31|2381.81|2384.28|2382.78|2383.07|2381.57|0
1627951200000|2021-08-03 00:40:00|2383.38|2381.88|2382.83|2381.33|2383.62|2382.12|2382.6|2381.1|0
1627951500000|2021-08-03 00:45:00|2382.8|2381.3|2382.35|2380.85|2383.35|2381.85|2382.35|2380.85|0
1627951800000|2021-08-03 00:50:00|2382.36|2380.86|2382.7|2381.2|2383.32|2381.82|2382.32|2380.82|0
1627952100000|2021-08-03 00:55:00|2382.67|2381.17|2382.45|2380.95|2382.67|2381.17|2382.35|2380.85|0
1627952400000|2021-08-03 01:00:00|2382.49|2380.99|2382.35|2380.85|2382.87|2381.37|2382.12|2380.62|0
1627952700000|2021-08-03 01:05:00|2382.28|2380.78|2382.1|2380.6|2382.35|2380.85|2381.85|2380.35|0
1627953000000|2021-08-03 01:10:00|2382.03|2380.53|2380.84|2379.34|2382.12|2380.62|2380.59|2379.09|0
1627953300000|2021-08-03 01:15:00|2380.83|2379.33|2380.55|2379.05|2380.84|2379.34|2379.27|2377.77|0
1627953600000|2021-08-03 01:20:00|2380.54|2379.04|2380.3|2378.8|2380.81|2379.31|2380.05|2378.55|0
1627953900000|2021-08-03 01:25:00|2380.29|2378.79|2380.62|2379.12|2380.74|2379.24|2379.86|2378.36|0
1627954200000|2021-08-03 01:30:00|2380.66|2379.16|2378.51|2377.01|2380.77|2379.27|2378.5|2377|0
1627954500000|2021-08-03 01:35:00|2378.38|2376.88|2378.33|2376.83|2378.85|2377.35|2377.79|2376.29|0
1627954800000|2021-08-03 01:40:00|2378.32|2376.82|2377.86|2376.36|2378.32|2376.82|2376.49|2374.99|0
1627955100000|2021-08-03 01:45:00|2377.88|2376.38|2378.04|2376.54|2378.54|2377.04|2377.5|2376|0
1627955400000|2021-08-03 01:50:00|2378.03|2376.53|2378.25|2376.75|2378.77|2377.27|2377.28|2375.78|0
1627955700000|2021-08-03 01:55:00|2378.24|2376.74|2378.36|2376.86|2378.75|2377.25|2377.85|2376.35|0
1627956000000|2021-08-03 02:00:00|2378.4|2376.9|2375.99|2374.49|2378.5|2377|2375.71|2374.21|0
1627956300000|2021-08-03 02:05:00|2375.97|2374.47|2378.02|2376.52|2378.03|2376.53|2375.72|2374.22|0
1627956600000|2021-08-03 02:10:00|2378.03|2376.53|2376.79|2375.29|2378.03|2376.53|2376.78|2375.28|0
1627956900000|2021-08-03 02:15:00|2376.78|2375.28|2376.53|2375.03|2377.56|2376.06|2376.27|2374.77|0
1627957200000|2021-08-03 02:20:00|2376.52|2375.02|2376.29|2374.79|2377.04|2375.54|2376.27|2374.77|0
1627957500000|2021-08-03 02:25:00|2376.28|2374.78|2377.01|2375.51|2377.05|2375.55|2375.78|2374.28|0
1627957800000|2021-08-03 02:30:00|2376.99|2375.49|2377.49|2375.99|2377.76|2376.26|2376.1|2374.6|0
1627958100000|2021-08-03 02:35:00|2377.5|2376|2376.74|2375.24|2377.99|2376.49|2376.72|2375.22|0
1627958400000|2021-08-03 02:40:00|2376.76|2375.26|2376.99|2375.49|2377.25|2375.75|2376|2374.5|0
1627958700000|2021-08-03 02:45:00|2377|2375.5|2376.77|2375.27|2377.62|2376.12|2376.49|2374.99|0
1627959000000|2021-08-03 02:50:00|2376.79|2375.29|2376.8|2375.3|2377.04|2375.54|2376.54|2375.04|0
1627959300000|2021-08-03 02:55:00|2376.79|2375.29|2376.79|2375.29|2377.05|2375.55|2376.15|2374.65|0
1627959600000|2021-08-03 03:00:00|2376.78|2375.28|2377.58|2376.08|2377.81|2376.31|2376.29|2374.79|0
1627959900000|2021-08-03 03:05:00|2377.57|2376.07|2378.96|2377.46|2378.96|2377.46|2377.56|2376.06|0
1627960200000|2021-08-03 03:10:00|2378.99|2377.49|2379.63|2378.13|2379.63|2378.13|2378.59|2377.09|0
1627960500000|2021-08-03 03:15:00|2379.6|2378.1|2378.65|2377.15|2379.63|2378.13|2378.63|2377.13|0
1627960800000|2021-08-03 03:20:00|2378.66|2377.16|2378.88|2377.38|2379.4|2377.9|2378.63|2377.13|0
1627961100000|2021-08-03 03:25:00|2378.89|2377.39|2378.4|2376.9|2379.41|2377.91|2378.4|2376.9|0
1627961400000|2021-08-03 03:30:00|2378.41|2376.91|2378.91|2377.41|2379.28|2377.78|2378.4|2376.9|0
1627961700000|2021-08-03 03:35:00|2378.9|2377.4|2378.91|2377.41|2378.91|2377.41|2378.16|2376.66|0
1627962000000|2021-08-03 03:40:00|2378.9|2377.4|2378.18|2376.68|2378.92|2377.42|2378.04|2376.54|0
1627962300000|2021-08-03 03:45:00|2378.19|2376.69|2378.25|2376.75|2378.69|2377.19|2378.01|2376.51|0
1627962600000|2021-08-03 03:50:00|2378.26|2376.76|2377.76|2376.26|2378.26|2376.76|2377.76|2376.26|0
1627962900000|2021-08-03 03:55:00|2377.75|2376.25|2377.7|2376.2|2377.75|2376.25|2377.24|2375.74|0
1627963200000|2021-08-03 04:00:00|2377.6|2376.1|2377.32|2375.82|2377.6|2376.1|2377.06|2375.56|0
1627963500000|2021-08-03 04:05:00|2377.28|2375.78|2377.72|2376.22|2377.73|2376.23|2376.95|2375.45|0
1627963800000|2021-08-03 04:10:00|2377.68|2376.18|2376.98|2375.48|2377.68|2376.18|2376.72|2375.22|0
1627964100000|2021-08-03 04:15:00|2376.97|2375.47|2377.81|2376.31|2377.82|2376.32|2376.97|2375.47|0
1627964400000|2021-08-03 04:20:00|2377.78|2376.28|2376.73|2375.23|2377.81|2376.31|2376.73|2375.23|0
1627964700000|2021-08-03 04:25:00|2376.74|2375.24|2376.26|2374.76|2377.01|2375.51|2376.25|2374.75|0
1627965000000|2021-08-03 04:30:00|2376.29|2374.79|2378|2376.5|2378.28|2376.78|2376.29|2374.79|0
1627965300000|2021-08-03 04:35:00|2378.01|2376.51|2377.77|2376.27|2378.02|2376.52|2377.53|2376.03|0
1627965600000|2021-08-03 04:40:00|2377.78|2376.28|2377.78|2376.28|2378.28|2376.78|2377.77|2376.27|0
1627965900000|2021-08-03 04:45:00|2377.79|2376.29|2377.77|2376.27|2378.05|2376.55|2377.77|2376.27|0
1627966200000|2021-08-03 04:50:00|2377.74|2376.24|2378.59|2377.09|2378.84|2377.34|2377.5|2376|0
1627966500000|2021-08-03 04:55:00|2378.6|2377.1|2378.46|2376.96|2378.85|2377.35|2378.35|2376.85|0
1627966800000|2021-08-03 05:00:00|2378.43|2376.93|2379.53|2378.03|2379.93|2378.43|2378.36|2376.86|0
1627967100000|2021-08-03 05:05:00|2379.5|2378|2380.64|2379.14|2381.15|2379.65|2379.25|2377.75|0
1627967400000|2021-08-03 05:10:00|2380.74|2379.24|2380.72|2379.22|2381.13|2379.63|2380.39|2378.89|0
1627967700000|2021-08-03 05:15:00|2380.75|2379.25|2380.1|2378.6|2381.11|2379.61|2379.59|2378.09|0
1627968000000|2021-08-03 05:20:00|2380.09|2378.59|2380.84|2379.34|2381.36|2379.86|2380.09|2378.59|0
1627968300000|2021-08-03 05:25:00|2380.85|2379.35|2380.87|2379.37|2381.1|2379.6|2380.11|2378.61|0
1627968600000|2021-08-03 05:30:00|2380.94|2379.44|2380.64|2379.14|2381.18|2379.68|2380.14|2378.64|0
1627968900000|2021-08-03 05:35:00|2380.63|2379.13|2380.16|2378.66|2381.02|2379.52|2379.91|2378.41|0
1627969200000|2021-08-03 05:40:00|2380.19|2378.69|2379.95|2378.45|2380.42|2378.92|2379.67|2378.17|0
1627969500000|2021-08-03 05:45:00|2379.94|2378.44|2380.5|2379|2380.7|2379.2|2379.81|2378.31|0
1627969800000|2021-08-03 05:50:00|2380.51|2379.01|2380.3|2378.8|2380.81|2379.31|2379.75|2378.25|0
1627970100000|2021-08-03 05:55:00|2380.29|2378.79|2379.92|2378.42|2380.78|2379.28|2379.57|2378.07|0
1627970400000|2021-08-03 06:00:00|2379.95|2378.45|2382.02|2380.52|2382.52|2381.02|2379.8|2378.3|0
1627970700000|2021-08-03 06:05:00|2381.95|2380.45|2382.27|2380.77|2383.34|2381.84|2381.53|2380.03|0
1627971000000|2021-08-03 06:10:00|2382.31|2380.81|2383.02|2381.52|2383.74|2382.24|2382.25|2380.75|0
1627971300000|2021-08-03 06:15:00|2383.05|2381.55|2380.98|2379.48|2383.15|2381.65|2380.74|2379.24|0
1627971600000|2021-08-03 06:20:00|2380.97|2379.47|2380.74|2379.24|2380.99|2379.49|2380.48|2378.98|0
1627971900000|2021-08-03 06:25:00|2380.73|2379.23|2379.26|2377.76|2380.74|2379.24|2379.01|2377.51|0
1627972200000|2021-08-03 06:30:00|2379.27|2377.77|2377.83|2376.43|2380.41|2378.91|2376.96|2375.56|16
1627972500000|2021-08-03 06:35:00|2377.96|2376.56|2379.96|2378.56|2379.96|2378.56|2377.96|2376.56|11
1627972800000|2021-08-03 06:40:00|2379.83|2378.43|2379.58|2378.18|2379.83|2378.43|2378.96|2377.56|9
1627973100000|2021-08-03 06:45:00|2379.71|2378.31|2379.58|2378.18|2379.71|2378.31|2379.58|2378.18|2
1627973400000|2021-08-03 06:50:00|2379.71|2378.31|2380.96|2379.56|2381.46|2380.06|2379.71|2378.31|11
1627973700000|2021-08-03 06:55:00|2381.01|2379.51|2380.9|2379.4|2381.46|2379.96|2379.68|2378.18|0
1627974000000|2021-08-03 07:00:00|2380.83|2379.33|2374.13|2373.63|2384.88|2384.38|2373.13|2372.63|3857
1627974300000|2021-08-03 07:05:00|2374.26|2373.76|2376.13|2375.63|2379.01|2378.51|2374.26|2373.76|2669
1627974600000|2021-08-03 07:10:00|2376.01|2375.51|2377.01|2376.51|2377.26|2376.76|2373.88|2373.38|1966
1627974900000|2021-08-03 07:15:00|2376.88|2376.38|2380.26|2379.76|2380.63|2380.13|2376.88|2376.38|1581
1627975200000|2021-08-03 07:20:00|2380.01|2379.51|2378.38|2377.88|2380.01|2379.51|2377.76|2377.26|950
1627975500000|2021-08-03 07:25:00|2378.51|2378.01|2377.01|2376.51|2378.76|2378.26|2376.63|2376.13|779
1627975800000|2021-08-03 07:30:00|2377.13|2376.63|2380.26|2379.76|2382.01|2381.51|2377.01|2376.51|845
1627976100000|2021-08-03 07:35:00|2380.38|2379.88|2380.26|2379.76|2380.51|2380.01|2378.76|2378.26|706
1627976400000|2021-08-03 07:40:00|2380.46|2379.96|2378.83|2378.33|2381.46|2380.96|2378.71|2378.21|773
1627976700000|2021-08-03 07:45:00|2378.96|2378.46|2382.21|2381.71|2382.46|2381.96|2378.71|2378.21|573
1627977000000|2021-08-03 07:50:00|2382.46|2381.96|2382.46|2381.96|2383.58|2383.08|2381.21|2380.71|707
1627977300000|2021-08-03 07:55:00|2382.33|2381.83|2380.21|2379.71|2382.46|2381.96|2379.08|2378.58|590
1627977600000|2021-08-03 08:00:00|2380.08|2379.58|2379.46|2378.96|2380.96|2380.46|2379.21|2378.71|325
1627977900000|2021-08-03 08:05:00|2379.33|2378.83|2380.83|2380.33|2380.96|2380.46|2379.33|2378.83|589
1627978200000|2021-08-03 08:10:00|2380.71|2380.21|2380.21|2379.71|2381.46|2380.96|2379.71|2379.21|334
1627978500000|2021-08-03 08:15:00|2379.96|2379.46|2380.71|2380.21|2381.21|2380.71|2379.71|2379.21|331
1627978800000|2021-08-03 08:20:00|2380.58|2380.08|2380.46|2379.96|2381.46|2380.96|2379.71|2379.21|320
1627979100000|2021-08-03 08:25:00|2380.33|2379.83|2380.21|2379.71|2380.46|2379.96|2378.96|2378.46|379
1627979400000|2021-08-03 08:30:00|2380.08|2379.58|2381.96|2381.46|2381.96|2381.46|2379.58|2379.08|344
1627979700000|2021-08-03 08:35:00|2381.71|2381.21|2380.21|2379.71|2381.96|2381.46|2379.96|2379.46|270
1627980000000|2021-08-03 08:40:00|2380.33|2379.83|2378.21|2377.71|2380.46|2379.96|2378.21|2377.71|377
1627980300000|2021-08-03 08:45:00|2378.33|2377.83|2377.96|2377.46|2378.46|2377.96|2377.21|2376.71|610
1627980600000|2021-08-03 08:50:00|2378.08|2377.58|2377.33|2376.83|2378.46|2377.96|2376.71|2376.21|423
1627980900000|2021-08-03 08:55:00|2377.21|2376.71|2378.08|2377.58|2378.08|2377.58|2376.71|2376.21|450
1627981200000|2021-08-03 09:00:00|2377.96|2377.46|2377.96|2377.46|2378.71|2378.21|2377.21|2376.71|544
1627981500000|2021-08-03 09:05:00|2377.83|2377.33|2377.96|2377.46|2378.08|2377.58|2377.08|2376.58|419
1627981800000|2021-08-03 09:10:00|2378.08|2377.58|2378.71|2378.21|2379.33|2378.83|2377.96|2377.46|470
1627982100000|2021-08-03 09:15:00|2378.58|2378.08|2377.58|2377.08|2378.71|2378.21|2377.21|2376.71|353
1627982400000|2021-08-03 09:20:00|2377.46|2376.96|2377.96|2377.46|2378.21|2377.71|2376.46|2375.96|468
1627982700000|2021-08-03 09:25:00|2378.08|2377.58|2378.33|2377.83|2378.46|2377.96|2377.21|2376.71|343
1627983000000|2021-08-03 09:30:00|2378.21|2377.71|2379.71|2379.21|2379.96|2379.46|2378.08|2377.58|374
1627983300000|2021-08-03 09:35:00|2379.83|2379.33|2379.71|2379.21|2380.21|2379.71|2378.96|2378.46|359
1627983600000|2021-08-03 09:40:00|2379.83|2379.33|2380.46|2379.96|2380.58|2380.08|2379.46|2378.96|404
1627983900000|2021-08-03 09:45:00|2380.58|2380.08|2379.96|2379.46|2380.96|2380.46|2379.21|2378.71|412
1627984200000|2021-08-03 09:50:00|2379.83|2379.33|2380.21|2379.71|2380.71|2380.21|2379.83|2379.33|263
1627984500000|2021-08-03 09:55:00|2380.46|2379.96|2381.08|2380.58|2381.46|2380.96|2380.33|2379.83|250
1627984800000|2021-08-03 10:00:00|2380.96|2380.46|2379.71|2379.21|2381.46|2380.96|2379.46|2378.96|289
1627985100000|2021-08-03 10:05:00|2379.96|2379.46|2380.58|2380.08|2380.71|2380.21|2379.46|2378.96|311
1627985400000|2021-08-03 10:10:00|2380.71|2380.21|2381.21|2380.71|2381.71|2381.21|2380.58|2380.08|311
1627985700000|2021-08-03 10:15:00|2381.33|2380.83|2380.46|2379.96|2381.46|2380.96|2379.96|2379.46|392
1627986000000|2021-08-03 10:20:00|2380.33|2379.83|2378.83|2378.33|2380.46|2379.96|2378.46|2377.96|270
1627986300000|2021-08-03 10:25:00|2378.96|2378.46|2377.83|2377.33|2379.08|2378.58|2377.83|2377.33|357
1627986600000|2021-08-03 10:30:00|2377.71|2377.21|2374.96|2374.46|2378.08|2377.58|2374.83|2374.33|661
1627986900000|2021-08-03 10:35:00|2375.08|2374.58|2375.08|2374.58|2375.71|2375.21|2374.71|2374.21|526
1627987200000|2021-08-03 10:40:00|2375.21|2374.71|2374.58|2374.08|2375.71|2375.21|2374.21|2373.71|546
1627987500000|2021-08-03 10:45:00|2374.71|2374.21|2376.21|2375.71|2376.21|2375.71|2374.71|2374.21|313
1627987800000|2021-08-03 10:50:00|2376.08|2375.58|2375.71|2375.21|2376.71|2376.21|2375.71|2375.21|285
1627988100000|2021-08-03 10:55:00|2375.83|2375.33|2377.46|2376.96|2377.58|2377.08|2375.83|2375.33|594
1627988400000|2021-08-03 11:00:00|2377.58|2377.08|2377.46|2376.96|2378.33|2377.83|2377.08|2376.58|451
1627988700000|2021-08-03 11:05:00|2377.58|2377.08|2378.71|2378.21|2378.83|2378.33|2377.21|2376.71|128
1627989000000|2021-08-03 11:10:00|2378.83|2378.33|2376.71|2376.21|2378.83|2378.33|2376.71|2376.21|326
1627989300000|2021-08-03 11:15:00|2376.83|2376.33|2376.46|2375.96|2377.21|2376.71|2376.21|2375.71|208
1627989600000|2021-08-03 11:20:00|2376.71|2376.21|2376.58|2376.08|2376.96|2376.46|2376.21|2375.71|129
1627989900000|2021-08-03 11:25:00|2376.71|2376.21|2377.46|2376.96|2378.46|2377.96|2376.58|2376.08|192
1627990200000|2021-08-03 11:30:00|2377.71|2377.21|2377.96|2377.46|2378.21|2377.71|2377.33|2376.83|246
1627990500000|2021-08-03 11:35:00|2378.21|2377.71|2378.46|2377.96|2378.71|2378.21|2378.21|2377.71|168
1627990800000|2021-08-03 11:40:00|2378.54|2378.04|2379.29|2378.79|2379.79|2379.29|2378.41|2377.91|240
1627991100000|2021-08-03 11:45:00|2379.16|2378.66|2379.29|2378.79|2379.91|2379.41|2379.04|2378.54|132
1627991400000|2021-08-03 11:50:00|2379.41|2378.91|2380.04|2379.54|2380.04|2379.54|2379.29|2378.79|147
1627991700000|2021-08-03 11:55:00|2379.91|2379.41|2380.54|2380.04|2380.66|2380.16|2379.79|2379.29|159
1627992000000|2021-08-03 12:00:00|2380.29|2379.79|2381.29|2380.79|2381.54|2381.04|2380.29|2379.79|179
1627992300000|2021-08-03 12:05:00|2381.16|2380.66|2381.79|2381.29|2381.79|2381.29|2380.79|2380.29|236
1627992600000|2021-08-03 12:10:00|2381.66|2381.16|2381.54|2381.04|2382.04|2381.54|2381.54|2381.04|320
1627992900000|2021-08-03 12:15:00|2381.66|2381.16|2378.91|2378.41|2381.66|2381.16|2378.79|2378.29|278
1627993200000|2021-08-03 12:20:00|2378.79|2378.29|2375.29|2374.79|2379.04|2378.54|2374.79|2374.29|690
1627993500000|2021-08-03 12:25:00|2375.41|2374.91|2375.04|2374.54|2377.04|2376.54|2374.54|2374.04|729
1627993800000|2021-08-03 12:30:00|2374.91|2374.41|2375.91|2375.41|2376.54|2376.04|2374.54|2374.04|652
1627994100000|2021-08-03 12:35:00|2375.79|2375.29|2375.16|2374.66|2376.79|2376.29|2374.79|2374.29|660
1627994400000|2021-08-03 12:40:00|2375.04|2374.54|2375.04|2374.54|2375.54|2375.04|2374.29|2373.79|632
1627994700000|2021-08-03 12:45:00|2374.79|2374.29|2375.04|2374.54|2375.16|2374.66|2374.04|2373.54|615
1627995000000|2021-08-03 12:50:00|2375.16|2374.66|2375.79|2375.29|2375.79|2375.29|2374.79|2374.29|498
1627995300000|2021-08-03 12:55:00|2375.91|2375.41|2376.41|2375.91|2377.04|2376.54|2375.79|2375.29|612
1627995600000|2021-08-03 13:00:00|2376.54|2376.04|2376.79|2376.29|2377.04|2376.54|2375.54|2375.04|623
1627995900000|2021-08-03 13:05:00|2376.91|2376.41|2375.54|2375.04|2377.04|2376.54|2375.54|2375.04|613
1627996200000|2021-08-03 13:10:00|2375.29|2374.79|2377.04|2376.54|2377.29|2376.79|2375.04|2374.54|460
1627996500000|2021-08-03 13:15:00|2376.91|2376.41|2376.04|2375.54|2377.29|2376.79|2376.04|2375.54|250
1627996800000|2021-08-03 13:20:00|2375.91|2375.41|2376.54|2376.04|2377.16|2376.66|2375.79|2375.29|331
1627997100000|2021-08-03 13:25:00|2376.66|2376.16|2377.29|2376.79|2377.54|2377.04|2376.29|2375.79|220
1627997400000|2021-08-03 13:30:00|2377.41|2376.91|2377.54|2377.04|2378.54|2378.04|2376.29|2375.79|981
1627997700000|2021-08-03 13:35:00|2377.41|2376.91|2374.54|2374.04|2377.54|2377.04|2374.04|2373.54|854
1627998000000|2021-08-03 13:40:00|2374.29|2373.79|2372.79|2372.29|2375.54|2375.04|2371.54|2371.04|1674
1627998300000|2021-08-03 13:45:00|2372.66|2372.16|2373.04|2372.54|2374.29|2373.79|2371.79|2371.29|951
1627998600000|2021-08-03 13:50:00|2372.91|2372.41|2372.91|2372.41|2374.79|2374.29|2372.04|2371.54|657
1627998900000|2021-08-03 13:55:00|2373.04|2372.54|2372.41|2371.91|2373.79|2373.29|2371.54|2371.04|656
1627999200000|2021-08-03 14:00:00|2372.29|2371.79|2373.04|2372.54|2374.16|2373.66|2372.04|2371.54|746
1627999500000|2021-08-03 14:05:00|2372.91|2372.41|2370.79|2370.29|2373.54|2373.04|2370.54|2370.04|1034
1627999800000|2021-08-03 14:10:00|2370.66|2370.16|2372.42|2371.92|2373.29|2372.79|2370.16|2369.66|998
1628000100000|2021-08-03 14:15:00|2372.55|2372.05|2376.17|2375.67|2376.3|2375.8|2371.8|2371.3|617
1628000400000|2021-08-03 14:20:00|2376.05|2375.55|2378.55|2378.05|2379.3|2378.8|2376.05|2375.55|607
1628000700000|2021-08-03 14:25:00|2378.67|2378.17|2379.05|2378.55|2380.05|2379.55|2378.3|2377.8|688
1628001000000|2021-08-03 14:30:00|2379.3|2378.8|2379.42|2378.92|2380.55|2380.05|2379.05|2378.55|728
1628001300000|2021-08-03 14:35:00|2379.55|2379.05|2380.92|2380.42|2381.8|2381.3|2379.17|2378.67|1171
1628001600000|2021-08-03 14:40:00|2380.8|2380.3|2382.3|2381.8|2382.8|2382.3|2380.55|2380.05|811
1628001900000|2021-08-03 14:45:00|2382.42|2381.92|2383.3|2382.8|2384.05|2383.55|2381.8|2381.3|751
1628002200000|2021-08-03 14:50:00|2383.42|2382.92|2382.55|2382.05|2384.05|2383.55|2382.42|2381.92|780
1628002500000|2021-08-03 14:55:00|2382.3|2381.8|2380.8|2380.3|2382.55|2382.05|2380.55|2380.05|654
1628002800000|2021-08-03 15:00:00|2380.67|2380.17|2380.8|2380.3|2381.3|2380.8|2380.3|2379.8|710
1628003100000|2021-08-03 15:05:00|2381.05|2380.55|2381.55|2381.05|2382.05|2381.55|2380.3|2379.8|532
1628003400000|2021-08-03 15:10:00|2381.42|2380.92|2381.8|2381.3|2382.17|2381.67|2380.8|2380.3|707
1628003700000|2021-08-03 15:15:00|2381.67|2381.17|2379.92|2379.42|2381.8|2381.3|2379.55|2379.05|915
1628004000000|2021-08-03 15:20:00|2380.05|2379.55|2380.67|2379.17|2381.55|2381.05|2379.17|2378.67|1461
1628004300000|2021-08-03 15:25:00|2380.69|2379.19|2381.56|2380.06|2381.8|2380.3|2379.79|2378.29|855
1628004600000|2021-08-03 15:30:00|2381.64|2380.14|2382.62|2381.22|2382.87|2381.47|2381.25|2379.81|185
1628004900000|2021-08-03 15:35:00|2382.5|2381.1|2383.5|2382.1|2383.75|2382.35|2382.37|2380.97|14
1628005200000|2021-08-03 15:40:00|2383.37|2381.97|2385.62|2384.22|2385.62|2384.22|2383.37|2381.97|24
1628005500000|2021-08-03 15:45:00|2385.75|2384.35|2385.25|2383.85|2386.87|2385.47|2385.25|2383.85|74
1628005800000|2021-08-03 15:50:00|2384.87|2383.47|2385.12|2383.72|2385.62|2384.22|2384.75|2383.35|6
1628006100000|2021-08-03 15:55:00|2385.5|2384.1|2385.9|2384.4|2386.12|2384.72|2385|2383.6|2
1628006400000|2021-08-03 16:00:00|2385.92|2384.42|2385.22|2383.72|2386.2|2384.7|2384.94|2383.44|0
1628006700000|2021-08-03 16:05:00|2385.23|2383.73|2384.65|2383.15|2385.23|2383.73|2384.54|2383.04|0
1628007000000|2021-08-03 16:10:00|2384.66|2383.16|2384.09|2382.59|2384.9|2383.4|2383.87|2382.37|0
1628007300000|2021-08-03 16:15:00|2384.1|2382.6|2383.27|2381.77|2384.42|2382.92|2383.22|2381.72|0
1628007600000|2021-08-03 16:20:00|2383.25|2381.75|2382.99|2381.49|2383.57|2382.07|2382.99|2381.49|0
1628007900000|2021-08-03 16:25:00|2382.98|2381.48|2383.15|2381.65|2383.28|2381.78|2382.72|2381.22|0
1628008200000|2021-08-03 16:30:00|2383.14|2381.64|2383.21|2381.71|2383.68|2382.18|2382.56|2381.06|0
1628008500000|2021-08-03 16:35:00|2383.22|2381.72|2383.78|2382.28|2384.03|2382.53|2383.22|2381.72|0
1628008800000|2021-08-03 16:40:00|2383.8|2382.3|2383.74|2382.24|2384.3|2382.8|2383.51|2382.01|0
1628009100000|2021-08-03 16:45:00|2383.75|2382.25|2384.2|2382.7|2384.25|2382.75|2383.72|2382.22|0
1628009400000|2021-08-03 16:50:00|2384.16|2382.66|2384.2|2382.7|2384.21|2382.71|2383.65|2382.15|0
1628009700000|2021-08-03 16:55:00|2384.27|2382.77|2384.56|2383.06|2384.56|2383.06|2383.98|2382.48|0
1628010000000|2021-08-03 17:00:00|2384.57|2383.07|2385.23|2383.73|2385.5|2384|2384.37|2382.87|0
1628010300000|2021-08-03 17:05:00|2385.26|2383.76|2385.86|2384.36|2386.19|2384.69|2385.26|2383.76|0
1628010600000|2021-08-03 17:10:00|2385.88|2384.38|2385.63|2384.13|2385.88|2384.38|2385.06|2383.56|0
1628010900000|2021-08-03 17:15:00|2385.64|2384.14|2385.35|2383.85|2386.13|2384.63|2385.35|2383.85|0
1628011200000|2021-08-03 17:20:00|2385.36|2383.86|2385.07|2383.57|2385.63|2384.13|2384.79|2383.29|0
1628011500000|2021-08-03 17:25:00|2384.99|2383.49|2384.81|2383.31|2385.1|2383.6|2384.54|2383.04|0
1628011800000|2021-08-03 17:30:00|2384.82|2383.32|2385.34|2383.84|2385.62|2384.12|2384.8|2383.3|0
1628012100000|2021-08-03 17:35:00|2385.35|2383.85|2384.78|2383.28|2385.36|2383.86|2384.75|2383.25|0
1628012400000|2021-08-03 17:40:00|2384.82|2383.32|2384.51|2383.01|2385.06|2383.56|2384.51|2383.01|0
1628012700000|2021-08-03 17:45:00|2384.52|2383.02|2384.81|2383.31|2385.3|2383.8|2384.49|2382.99|0
1628013000000|2021-08-03 17:50:00|2384.83|2383.33|2385.37|2383.87|2385.37|2383.87|2384.81|2383.31|0
1628013300000|2021-08-03 17:55:00|2385.4|2383.9|2385.35|2383.85|2385.62|2384.12|2385.32|2383.82|0
1628013600000|2021-08-03 18:00:00|2385.37|2383.87|2385.3|2383.8|2385.65|2384.15|2384.45|2382.95|0
1628013900000|2021-08-03 18:05:00|2385.26|2383.76|2385.87|2384.37|2386.12|2384.62|2385.03|2383.53|0
1628014200000|2021-08-03 18:10:00|2385.88|2384.38|2386.17|2384.67|2386.77|2385.27|2385.87|2384.37|0
1628014500000|2021-08-03 18:15:00|2386.18|2384.68|2386.23|2384.73|2386.49|2384.99|2385.92|2384.42|0
1628014800000|2021-08-03 18:20:00|2386.22|2384.72|2385.06|2383.56|2386.24|2384.74|2385.04|2383.54|0
1628015100000|2021-08-03 18:25:00|2385.07|2383.57|2385.36|2383.86|2385.63|2384.13|2385.06|2383.56|0
1628015400000|2021-08-03 18:30:00|2385.37|2383.87|2385.33|2383.83|2385.89|2384.39|2385.08|2383.58|0
1628015700000|2021-08-03 18:35:00|2385.35|2383.85|2385.36|2383.86|2385.48|2383.98|2385.07|2383.57|0
1628016000000|2021-08-03 18:40:00|2385.38|2383.88|2385.6|2384.1|2385.7|2384.2|2385.31|2383.81|0
1628016300000|2021-08-03 18:45:00|2385.61|2384.11|2384.46|2382.96|2385.85|2384.35|2384.45|2382.95|0
1628016600000|2021-08-03 18:50:00|2384.48|2382.98|2384.77|2383.27|2385.05|2383.55|2384.48|2382.98|0
1628016900000|2021-08-03 18:55:00|2384.78|2383.28|2385.09|2383.59|2385.38|2383.88|2384.78|2383.28|0
1628017200000|2021-08-03 19:00:00|2385.11|2383.61|2385.4|2383.9|2385.42|2383.92|2385.11|2383.61|0
1628017500000|2021-08-03 19:05:00|2385.39|2383.89|2385.96|2384.46|2386.28|2384.78|2385.37|2383.87|0
1628017800000|2021-08-03 19:10:00|2385.95|2384.45|2385.65|2384.15|2386.22|2384.72|2385.35|2383.85|0
1628018100000|2021-08-03 19:15:00|2385.66|2384.16|2386.19|2384.69|2386.49|2384.99|2385.66|2384.16|0
1628018400000|2021-08-03 19:20:00|2386.18|2384.68|2386.53|2385.03|2386.53|2385.03|2386.16|2384.66|0
1628018700000|2021-08-03 19:25:00|2386.51|2385.01|2386.49|2384.99|2386.78|2385.28|2386.25|2384.75|0
1628019000000|2021-08-03 19:30:00|2386.47|2384.97|2386.56|2385.06|2386.82|2385.32|2386.24|2384.74|0
1628019300000|2021-08-03 19:35:00|2386.54|2385.04|2386.22|2384.72|2387.06|2385.56|2386.22|2384.72|0
1628019600000|2021-08-03 19:40:00|2386.24|2384.74|2385.61|2384.11|2386.76|2385.26|2385.61|2384.11|0
1628019900000|2021-08-03 19:45:00|2385.6|2384.1|2385.87|2384.37|2386.15|2384.65|2385.58|2384.08|0
1628020200000|2021-08-03 19:50:00|2385.89|2384.39|2385.73|2384.23|2386.19|2384.69|2385.07|2383.57|0
1628020500000|2021-08-03 19:55:00|2385.71|2384.21|2386.09|2384.59|2386.27|2384.77|2384.65|2383.15|0
1628020800000|2021-08-03 20:00:00|2386.05|2384.55|2384.2|2382.7|2386.09|2384.59|2383.69|2382.19|0
1628021100000|2021-08-03 20:05:00|2384.22|2382.72|2383.63|2382.13|2384.73|2383.23|2383.63|2382.13|0
1628021400000|2021-08-03 20:10:00|2383.61|2382.11|2383.05|2381.55|2383.74|2382.24|2383|2381.5|0
1628021700000|2021-08-03 20:15:00|2383.06|2381.56|2383.91|2382.41|2384.05|2382.55|2383.06|2381.56|0
1628022000000|2021-08-03 20:20:00|2383.9|2382.4|2384.01|2382.51|2384.12|2382.62|2383.85|2382.35|0
1628022300000|2021-08-03 20:25:00|2384|2382.5|2384.01|2382.51|2384.01|2382.51|2383.85|2382.35|0
1628022600000|2021-08-03 20:30:00|2383.99|2382.49|2383.51|2382.01|2383.99|2382.49|2383.51|2382.01|0
1628022900000|2021-08-03 20:35:00|2383.53|2382.03|2383.76|2382.26|2383.92|2382.42|2383.53|2382.03|0
1628023200000|2021-08-03 20:40:00|2383.75|2382.25|2383.66|2382.16|2383.97|2382.47|2383.51|2382.01|0
1628023500000|2021-08-03 20:45:00|2383.67|2382.17|2382.77|2381.27|2383.97|2382.47|2382.77|2381.27|0
1628023800000|2021-08-03 20:50:00|2382.79|2381.29|2382.57|2381.07|2383.08|2381.58|2382.57|2381.07|0
1628024100000|2021-08-03 20:55:00|2382.61|2381.11|2382.67|2381.17|2383|2381.5|2382.61|2381.11|0
1628024400000|2021-08-03 21:00:00|2382.8|2381.3|2382.76|2381.26|2382.8|2381.3|2382.67|2381.17|0
1628024700000|2021-08-03 21:05:00|2382.8|2381.3|2382.76|2381.26|2382.8|2381.3|2382.76|2381.26|0
1628025000000|2021-08-03 21:10:00|2382.75|2381.25|2382.56|2381.06|2382.75|2381.25|2382.49|2380.99|0
1628025300000|2021-08-03 21:15:00|2382.57|2381.07|2382.66|2381.16|2382.7|2381.2|2382.57|2381.07|0
1628025600000|2021-08-03 21:20:00|2382.7|2381.2|2382.66|2381.16|2382.79|2381.29|2382.62|2381.12|0
1628025900000|2021-08-03 21:25:00|2382.7|2381.2|2382.7|2381.2|2382.75|2381.25|2382.7|2381.2|0
1628026200000|2021-08-03 21:30:00|2382.75|2381.25|2382.66|2381.16|2382.79|2381.29|2382.57|2381.07|0
1628026500000|2021-08-03 21:35:00|2382.7|2381.2|2382.62|2381.12|2382.7|2381.2|2382.62|2381.12|0
1628026800000|2021-08-03 21:40:00|2382.7|2381.2|2382.7|2381.2|2382.7|2381.2|2382.7|2381.2|0
1628027100000|2021-08-03 21:45:00|2382.75|2381.25|2382.7|2381.2|2382.75|2381.25|2382.66|2381.16|0
1628027400000|2021-08-03 21:50:00|2382.75|2381.25|2382.75|2381.25|2382.75|2381.25|2382.75|2381.25|0
1628027700000|2021-08-03 21:55:00|2382.79|2381.29|2382.79|2381.29|2382.83|2381.33|2382.75|2381.25|0
1628028000000|2021-08-03 22:00:00|2382.87|2381.37|2383.5|2382|2383.71|2382.21|2382.66|2381.16|0
1628028300000|2021-08-03 22:05:00|2383.51|2382.01|2382.92|2381.42|2383.6|2382.1|2382.82|2381.32|0
1628028600000|2021-08-03 22:10:00|2382.94|2381.44|2383.29|2381.79|2383.29|2381.79|2382.82|2381.32|0
1628028900000|2021-08-03 22:15:00|2383.28|2381.78|2383.13|2381.63|2383.28|2381.78|2382.92|2381.42|0
1628029200000|2021-08-03 22:20:00|2383.08|2381.58|2383.29|2381.79|2383.39|2381.89|2383.03|2381.53|0
1628029500000|2021-08-03 22:25:00|2383.28|2381.78|2383.39|2381.89|2383.5|2382|2383.14|2381.64|0
1628029800000|2021-08-03 22:30:00|2383.37|2381.87|2382.82|2381.32|2383.39|2381.89|2382.82|2381.32|0
1628030100000|2021-08-03 22:35:00|2382.83|2381.33|2382.77|2381.27|2383.09|2381.59|2382.67|2381.17|0
1628030400000|2021-08-03 22:40:00|2382.75|2381.25|2382.78|2381.28|2382.89|2381.39|2382.46|2380.96|0
1628030700000|2021-08-03 22:45:00|2382.8|2381.3|2382.99|2381.49|2383.1|2381.6|2382.8|2381.3|0
1628031000000|2021-08-03 22:50:00|2382.94|2381.44|2383.1|2381.6|2383.21|2381.71|2382.89|2381.39|0
1628031300000|2021-08-03 22:55:00|2383.09|2381.59|2382.89|2381.39|2383.1|2381.6|2382.89|2381.39|0
1628031600000|2021-08-03 23:00:00|2382.9|2381.4|2382.57|2381.07|2382.99|2381.49|2382.36|2380.86|0
1628031900000|2021-08-03 23:05:00|2382.56|2381.06|2382.05|2380.55|2382.68|2381.18|2381.94|2380.44|0
1628032200000|2021-08-03 23:10:00|2382.04|2380.54|2381.73|2380.23|2382.19|2380.69|2381.73|2380.23|0
1628032500000|2021-08-03 23:15:00|2381.74|2380.24|2382.2|2380.7|2382.31|2380.81|2381.74|2380.24|0
1628032800000|2021-08-03 23:20:00|2382.22|2380.72|2382.2|2380.7|2382.31|2380.81|2382.06|2380.56|0
1628033100000|2021-08-03 23:25:00|2382.19|2380.69|2381.95|2380.45|2382.31|2380.81|2381.9|2380.4|0
1628033400000|2021-08-03 23:30:00|2381.94|2380.44|2381.84|2380.34|2381.95|2380.45|2381.74|2380.24|0
1628033700000|2021-08-03 23:35:00|2381.86|2380.36|2382.2|2380.7|2382.31|2380.81|2381.84|2380.34|0
1628034000000|2021-08-03 23:40:00|2382.19|2380.69|2381.84|2380.34|2382.2|2380.7|2381.74|2380.24|0
1628034300000|2021-08-03 23:45:00|2381.86|2380.36|2382.06|2380.56|2382.06|2380.56|2381.79|2380.29|0
1628034600000|2021-08-03 23:50:00|2382.04|2380.54|2381.84|2380.34|2382.06|2380.56|2381.84|2380.34|0
1628034900000|2021-08-03 23:55:00|2381.86|2380.36|2382.06|2380.56|2382.06|2380.56|2381.84|2380.34|0
1628035200000|2021-08-04 00:00:00|2382.04|2380.54|2381.11|2379.61|2382.06|2380.56|2380.91|2379.41|0
1628035500000|2021-08-04 00:05:00|2381.09|2379.59|2381.32|2379.82|2381.54|2380.04|2380.96|2379.46|0
1628035800000|2021-08-04 00:10:00|2381.31|2379.81|2381.43|2379.93|2381.54|2380.04|2381.22|2379.72|0
1628036100000|2021-08-04 00:15:00|2381.45|2379.95|2382.29|2380.79|2382.29|2380.79|2380.78|2379.28|0
1628036400000|2021-08-04 00:20:00|2382.32|2380.82|2381.29|2379.79|2382.39|2380.89|2381.29|2379.79|0
1628036700000|2021-08-04 00:25:00|2381.36|2379.86|2382.4|2380.9|2382.65|2381.15|2381.36|2379.86|0
1628037000000|2021-08-04 00:30:00|2382.41|2380.91|2381.79|2380.29|2382.78|2381.28|2381.65|2380.15|0
1628037300000|2021-08-04 00:35:00|2381.77|2380.27|2382.07|2380.57|2382.8|2381.3|2381.64|2380.14|0
1628037600000|2021-08-04 00:40:00|2382.05|2380.55|2382.37|2380.87|2382.54|2381.04|2381.79|2380.29|0
1628037900000|2021-08-04 00:45:00|2382.34|2380.84|2381.54|2380.04|2382.39|2380.89|2381.29|2379.79|0
1628038200000|2021-08-04 00:50:00|2381.55|2380.05|2382.73|2381.23|2382.84|2381.34|2381.3|2379.8|0
1628038500000|2021-08-04 00:55:00|2382.74|2381.24|2382.51|2381.01|2382.99|2381.49|2382.48|2380.98|0
1628038800000|2021-08-04 01:00:00|2382.54|2381.04|2381.76|2380.26|2382.61|2381.11|2381.76|2380.26|0
1628039100000|2021-08-04 01:05:00|2381.75|2380.25|2382.39|2380.89|2382.39|2380.89|2381.51|2380.01|0
1628039400000|2021-08-04 01:10:00|2382.42|2380.92|2382.62|2381.12|2382.62|2381.12|2382.04|2380.54|0
1628039700000|2021-08-04 01:15:00|2382.66|2381.16|2383.33|2381.83|2383.63|2382.13|2382.62|2381.12|0
1628040000000|2021-08-04 01:20:00|2383.31|2381.81|2383.46|2381.96|2383.82|2382.32|2383.3|2381.8|0
1628040300000|2021-08-04 01:25:00|2383.34|2381.84|2383.31|2381.81|2383.46|2381.96|2383.31|2381.81|0
1628040600000|2021-08-04 01:30:00|2383.3|2381.8|2382.81|2381.31|2383.56|2382.06|2382.55|2381.05|0
1628040900000|2021-08-04 01:35:00|2382.8|2381.3|2382.29|2380.79|2383.05|2381.55|2381.55|2380.05|0
1628041200000|2021-08-04 01:40:00|2382.3|2380.8|2381.52|2380.02|2382.53|2381.03|2381.04|2379.54|0
1628041500000|2021-08-04 01:45:00|2381.54|2380.04|2383.31|2381.81|2383.31|2381.81|2381.54|2380.04|0
1628041800000|2021-08-04 01:50:00|2383.3|2381.8|2384.58|2383.08|2384.58|2383.08|2382.59|2381.09|0
1628042100000|2021-08-04 01:55:00|2384.59|2383.09|2384.57|2383.07|2384.84|2383.34|2384.32|2382.82|0
1628042400000|2021-08-04 02:00:00|2384.58|2383.08|2384.31|2382.81|2384.82|2383.32|2384.31|2382.81|0
1628042700000|2021-08-04 02:05:00|2384.3|2382.8|2384.8|2383.3|2385.07|2383.57|2384.07|2382.57|0
1628043000000|2021-08-04 02:10:00|2384.82|2383.32|2384.55|2383.05|2385.3|2383.8|2384.54|2383.04|0
1628043300000|2021-08-04 02:15:00|2384.56|2383.06|2384.79|2383.29|2385.04|2383.54|2384.3|2382.8|0
1628043600000|2021-08-04 02:20:00|2385.02|2383.52|2384.29|2382.79|2385.03|2383.53|2384.06|2382.56|0
1628043900000|2021-08-04 02:25:00|2384.3|2382.8|2384.53|2383.03|2385.04|2383.54|2384.28|2382.78|0
1628044200000|2021-08-04 02:30:00|2384.57|2383.07|2385.23|2383.73|2385.25|2383.75|2384.51|2383.01|0
1628044500000|2021-08-04 02:35:00|2385.24|2383.74|2385.5|2384|2385.75|2384.25|2385.23|2383.73|0
1628044800000|2021-08-04 02:40:00|2385.51|2384.01|2385.25|2383.75|2385.76|2384.26|2385.24|2383.74|0
1628045100000|2021-08-04 02:45:00|2385.26|2383.76|2385|2383.5|2385.5|2384|2384.99|2383.49|0
1628045400000|2021-08-04 02:50:00|2385.04|2383.54|2385.03|2383.53|2385.26|2383.76|2384.75|2383.25|0
1628045700000|2021-08-04 02:55:00|2385.01|2383.51|2384.38|2382.88|2385.03|2383.53|2384.37|2382.87|0
1628046000000|2021-08-04 03:00:00|2384.42|2382.92|2384.04|2382.54|2384.52|2383.02|2384.04|2382.54|0
1628046300000|2021-08-04 03:05:00|2384.05|2382.55|2384.55|2383.05|2384.55|2383.05|2384.04|2382.54|0
1628046600000|2021-08-04 03:10:00|2384.56|2383.06|2385.03|2383.53|2385.27|2383.77|2384.55|2383.05|0
1628046900000|2021-08-04 03:15:00|2385.07|2383.57|2385.28|2383.78|2385.28|2383.78|2385.02|2383.52|0
1628047200000|2021-08-04 03:20:00|2385.29|2383.79|2385.28|2383.78|2385.52|2384.02|2385.02|2383.52|0
1628047500000|2021-08-04 03:25:00|2385.29|2383.79|2385.54|2384.04|2385.65|2384.15|2385.05|2383.55|0
1628047800000|2021-08-04 03:30:00|2385.55|2384.05|2385.97|2384.47|2386.17|2384.67|2385.55|2384.05|0
1628048100000|2021-08-04 03:35:00|2385.89|2384.39|2385.45|2383.95|2385.97|2384.47|2385.22|2383.72|0
1628048400000|2021-08-04 03:40:00|2385.44|2383.94|2385.38|2383.88|2385.44|2383.94|2385.13|2383.63|0
1628048700000|2021-08-04 03:45:00|2385.42|2383.92|2385.64|2384.14|2385.64|2384.14|2385.38|2383.88|0
1628049000000|2021-08-04 03:50:00|2385.63|2384.13|2384.19|2382.69|2385.63|2384.13|2384.18|2382.68|0
1628049300000|2021-08-04 03:55:00|2384.18|2382.68|2384.43|2382.93|2384.45|2382.95|2384.18|2382.68|0
1628049600000|2021-08-04 04:00:00|2384.44|2382.94|2384.44|2382.94|2384.69|2383.19|2384.19|2382.69|0
1628049900000|2021-08-04 04:05:00|2384.39|2382.89|2384.64|2383.14|2384.65|2383.15|2384.14|2382.64|0
1628050200000|2021-08-04 04:10:00|2384.65|2383.15|2385.12|2383.62|2385.12|2383.62|2384.65|2383.15|0
1628050500000|2021-08-04 04:15:00|2385.11|2383.61|2385.11|2383.61|2385.37|2383.87|2385.11|2383.61|0
1628050800000|2021-08-04 04:20:00|2385.12|2383.62|2384.86|2383.36|2385.13|2383.63|2384.86|2383.36|0
1628051100000|2021-08-04 04:25:00|2384.87|2383.37|2384.86|2383.36|2384.87|2383.37|2384.61|2383.11|0
1628051400000|2021-08-04 04:30:00|2384.93|2383.43|2385.68|2384.18|2385.69|2384.19|2384.86|2383.36|0
1628051700000|2021-08-04 04:35:00|2385.69|2384.19|2386.21|2384.71|2386.21|2384.71|2385.68|2384.18|0
1628052000000|2021-08-04 04:40:00|2386.2|2384.7|2385.47|2383.97|2386.21|2384.71|2385.47|2383.97|0
1628052300000|2021-08-04 04:45:00|2385.54|2384.04|2385.7|2384.2|2385.8|2384.3|2385.54|2384.04|0
1628052600000|2021-08-04 04:50:00|2385.69|2384.19|2386.2|2384.7|2386.22|2384.72|2385.69|2384.19|0
1628052900000|2021-08-04 04:55:00|2386.19|2384.69|2385.97|2384.47|2386.19|2384.69|2385.72|2384.22|0
1628053200000|2021-08-04 05:00:00|2385.95|2384.45|2386.3|2384.8|2386.68|2385.18|2385.69|2384.19|0
1628053500000|2021-08-04 05:05:00|2386.34|2384.84|2385.66|2384.16|2386.44|2384.94|2385.65|2384.15|0
1628053800000|2021-08-04 05:10:00|2385.65|2384.15|2385.92|2384.42|2385.92|2384.42|2384.94|2383.44|0
1628054100000|2021-08-04 05:15:00|2385.91|2384.41|2386.14|2384.64|2386.15|2384.65|2385.64|2384.14|0
1628054400000|2021-08-04 05:20:00|2386.1|2384.6|2386.15|2384.65|2386.16|2384.66|2385.64|2384.14|0
1628054700000|2021-08-04 05:25:00|2386.16|2384.66|2386.2|2384.7|2386.45|2384.95|2385.96|2384.46|0
1628055000000|2021-08-04 05:30:00|2386.12|2384.62|2386.46|2384.96|2386.46|2384.96|2385.72|2384.22|0
1628055300000|2021-08-04 05:35:00|2386.39|2384.89|2386.57|2385.07|2386.95|2385.45|2386.21|2384.71|0
1628055600000|2021-08-04 05:40:00|2386.53|2385.03|2386.46|2384.96|2386.99|2385.49|2386.2|2384.7|0
1628055900000|2021-08-04 05:45:00|2386.45|2384.95|2386.72|2385.22|2387.21|2385.71|2386.2|2384.7|0
1628056200000|2021-08-04 05:50:00|2386.71|2385.21|2386.98|2385.48|2386.98|2385.48|2386.45|2384.95|0
1628056500000|2021-08-04 05:55:00|2386.99|2385.49|2387.23|2385.73|2387.51|2386.01|2386.98|2385.48|0
1628056800000|2021-08-04 06:00:00|2387.25|2385.75|2388.17|2386.67|2388.17|2386.67|2386.22|2384.72|0
1628057100000|2021-08-04 06:05:00|2388.16|2386.66|2388.89|2387.39|2389.14|2387.64|2388.14|2386.64|0
1628057400000|2021-08-04 06:10:00|2388.88|2387.38|2389.33|2387.83|2389.87|2388.37|2388.64|2387.14|0
1628057700000|2021-08-04 06:15:00|2389.34|2387.84|2389.52|2388.02|2389.52|2388.02|2388.56|2387.06|0
1628058000000|2021-08-04 06:20:00|2389.51|2388.01|2389.99|2388.49|2390.23|2388.73|2389.48|2387.98|0
1628058300000|2021-08-04 06:25:00|2390.06|2388.56|2390.23|2388.73|2390.24|2388.74|2389.49|2387.99|0
1628058600000|2021-08-04 06:30:00|2390.22|2388.72|2390.25|2388.85|2390.75|2389.35|2389|2387.6|52
1628058900000|2021-08-04 06:35:00|2389.62|2388.22|2390.12|2388.72|2390.25|2388.85|2389.62|2388.22|11
1628059200000|2021-08-04 06:40:00|2389.87|2388.47|2390.25|2388.85|2390.25|2388.85|2389.75|2388.35|7
1628059500000|2021-08-04 06:45:00|2390.37|2388.97|2391.87|2390.47|2392|2390.6|2390.37|2388.97|60
1628059800000|2021-08-04 06:50:00|2392|2390.6|2392.5|2391.1|2392.5|2391.1|2391.87|2390.47|3
1628060100000|2021-08-04 06:55:00|2392.55|2391.05|2390.75|2389.25|2392.56|2391.06|2390.74|2389.24|0
1628060400000|2021-08-04 07:00:00|2390.83|2389.33|2392.05|2391.55|2393.55|2393.05|2388.67|2388.17|2691
1628060700000|2021-08-04 07:05:00|2392.3|2391.8|2391.8|2391.3|2395.55|2395.05|2391.3|2390.8|2018
1628061000000|2021-08-04 07:10:00|2391.92|2391.42|2391.8|2391.3|2392.55|2392.05|2390.3|2389.8|955
1628061300000|2021-08-04 07:15:00|2392.05|2391.55|2391.05|2390.55|2392.3|2391.8|2390.3|2389.8|854
1628061600000|2021-08-04 07:20:00|2391.3|2390.8|2391.17|2390.67|2392.3|2391.8|2390.55|2390.05|670
1628061900000|2021-08-04 07:25:00|2391.05|2390.55|2390.05|2389.55|2391.8|2391.3|2389.42|2388.92|802
1628062200000|2021-08-04 07:30:00|2390.17|2389.67|2390.05|2389.55|2390.8|2390.3|2388.55|2388.05|854
1628062500000|2021-08-04 07:35:00|2390.17|2389.67|2389.55|2389.05|2391.55|2391.05|2389.42|2388.92|676
1628062800000|2021-08-04 07:40:00|2389.24|2388.74|2389.24|2388.74|2390.61|2390.11|2388.49|2387.99|607
1628063100000|2021-08-04 07:45:00|2389.36|2388.86|2389.11|2388.61|2389.74|2389.24|2388.24|2387.74|725
1628063400000|2021-08-04 07:50:00|2388.99|2388.49|2387.24|2386.74|2389.49|2388.99|2386.61|2386.11|1003
1628063700000|2021-08-04 07:55:00|2387.11|2386.61|2384.99|2384.49|2387.49|2386.99|2384.61|2384.11|1047
1628064000000|2021-08-04 08:00:00|2384.86|2384.36|2383.36|2382.86|2385.99|2385.49|2383.24|2382.74|1130
1628064300000|2021-08-04 08:05:00|2383.24|2382.74|2383.24|2382.74|2384.11|2383.61|2382.24|2381.74|1071
1628064600000|2021-08-04 08:10:00|2383.49|2382.99|2387.49|2386.99|2387.49|2386.99|2382.99|2382.49|753
1628064900000|2021-08-04 08:15:00|2387.61|2387.11|2389.11|2388.61|2389.74|2389.24|2387.61|2387.11|685
1628065200000|2021-08-04 08:20:00|2388.99|2388.49|2389.49|2388.99|2389.74|2389.24|2388.24|2387.74|578
1628065500000|2021-08-04 08:25:00|2389.61|2389.11|2389.99|2389.49|2390.49|2389.99|2388.24|2387.74|561
1628065800000|2021-08-04 08:30:00|2389.74|2389.24|2389.86|2389.36|2391.49|2390.99|2389.74|2389.24|742
1628066100000|2021-08-04 08:35:00|2389.74|2389.24|2390.61|2390.11|2390.86|2390.36|2389.24|2388.74|419
1628066400000|2021-08-04 08:40:00|2390.49|2389.99|2391.24|2390.74|2391.36|2390.86|2390.24|2389.74|835
1628066700000|2021-08-04 08:45:00|2391.11|2390.61|2390.74|2390.24|2391.49|2390.99|2390.36|2389.86|493
1628067000000|2021-08-04 08:50:00|2390.86|2390.36|2389.74|2389.24|2390.99|2390.49|2389.74|2389.24|319
1628067300000|2021-08-04 08:55:00|2389.99|2389.49|2389.74|2389.24|2390.74|2390.24|2389.74|2389.24|222
1628067600000|2021-08-04 09:00:00|2389.86|2389.36|2390.36|2389.86|2390.74|2390.24|2389.49|2388.99|300
1628067900000|2021-08-04 09:05:00|2390.24|2389.74|2389.49|2388.99|2391.24|2390.74|2389.49|2388.99|407
1628068200000|2021-08-04 09:10:00|2389.61|2389.11|2391.24|2390.74|2391.36|2390.86|2389.49|2388.99|414
1628068500000|2021-08-04 09:15:00|2391.36|2390.86|2391.49|2390.99|2391.61|2391.11|2390.99|2390.49|1794
1628068800000|2021-08-04 09:20:00|2391.61|2391.11|2391.24|2390.74|2391.61|2391.11|2390.99|2390.49|176
1628069100000|2021-08-04 09:25:00|2391.36|2390.86|2391.49|2390.99|2391.61|2391.11|2391.24|2390.74|197
1628069400000|2021-08-04 09:30:00|2391.36|2390.86|2391.49|2390.99|2391.61|2391.11|2390.99|2390.49|209
1628069700000|2021-08-04 09:35:00|2391.36|2390.86|2391.11|2390.61|2391.74|2391.24|2390.74|2390.24|440
1628070000000|2021-08-04 09:40:00|2390.99|2390.49|2390.61|2390.11|2391.49|2390.99|2390.49|2389.99|192
1628070300000|2021-08-04 09:45:00|2390.49|2389.99|2391.61|2391.11|2391.86|2391.36|2390.49|2389.99|325
1628070600000|2021-08-04 09:50:00|2391.49|2390.99|2392.49|2391.99|2392.74|2392.24|2391.49|2390.99|522
1628070900000|2021-08-04 09:55:00|2392.24|2391.74|2392.49|2391.99|2392.74|2392.24|2391.74|2391.24|267
1628071200000|2021-08-04 10:00:00|2392.61|2392.11|2391.99|2391.49|2392.61|2392.11|2391.49|2390.99|629
1628071500000|2021-08-04 10:05:00|2391.74|2391.24|2392.24|2391.74|2392.61|2392.11|2391.74|2391.24|732
1628071800000|2021-08-04 10:10:00|2392.36|2391.86|2391.99|2391.49|2392.49|2391.99|2391.99|2391.49|484
1628072100000|2021-08-04 10:15:00|2392.11|2391.61|2391.74|2391.24|2392.49|2391.99|2390.74|2390.24|583
1628072400000|2021-08-04 10:20:00|2391.99|2391.49|2392.74|2392.24|2392.86|2392.36|2391.74|2391.24|423
1628072700000|2021-08-04 10:25:00|2392.99|2392.49|2393.24|2392.74|2393.86|2393.36|2392.74|2392.24|532
1628073000000|2021-08-04 10:30:00|2393.36|2392.86|2393.99|2393.49|2394.24|2393.74|2393.24|2392.74|388
1628073300000|2021-08-04 10:35:00|2394.11|2393.61|2393.36|2392.86|2394.11|2393.61|2393.24|2392.74|376
1628073600000|2021-08-04 10:40:00|2393.24|2392.74|2393.24|2392.74|2393.49|2392.99|2392.74|2392.24|158
1628073900000|2021-08-04 10:45:00|2392.99|2392.49|2392.99|2392.49|2393.49|2392.99|2392.74|2392.24|134
1628074200000|2021-08-04 10:50:00|2393.11|2392.61|2391.99|2391.49|2393.24|2392.74|2391.99|2391.49|224
1628074500000|2021-08-04 10:55:00|2392.11|2391.61|2392.24|2391.74|2392.49|2391.99|2391.49|2390.99|303
1628074800000|2021-08-04 11:00:00|2392.11|2391.61|2392.74|2392.24|2392.74|2392.24|2391.24|2390.74|179
1628075100000|2021-08-04 11:05:00|2392.61|2392.11|2393.36|2392.86|2393.49|2392.99|2392.49|2391.99|253
1628075400000|2021-08-04 11:10:00|2393.24|2392.74|2393.61|2393.11|2393.74|2393.24|2393.24|2392.74|152
1628075700000|2021-08-04 11:15:00|2393.49|2392.99|2393.49|2392.99|2393.99|2393.49|2392.74|2392.24|207
1628076000000|2021-08-04 11:20:00|2393.74|2393.24|2394.24|2393.74|2394.36|2393.86|2393.74|2393.24|274
1628076300000|2021-08-04 11:25:00|2394.36|2393.86|2393.99|2393.49|2394.49|2393.99|2393.49|2392.99|241
1628076600000|2021-08-04 11:30:00|2393.86|2393.36|2392.61|2392.11|2393.86|2393.36|2392.24|2391.74|320
1628076900000|2021-08-04 11:35:00|2392.74|2392.24|2392.99|2392.49|2393.86|2393.36|2392.74|2392.24|267
1628077200000|2021-08-04 11:40:00|2392.86|2392.36|2393.11|2392.61|2393.49|2392.99|2392.74|2392.24|134
1628077500000|2021-08-04 11:45:00|2392.99|2392.49|2392.24|2391.74|2393.24|2392.74|2391.86|2391.36|192
1628077800000|2021-08-04 11:50:00|2391.99|2391.49|2392.74|2392.24|2392.99|2392.49|2391.74|2391.24|382
1628078100000|2021-08-04 11:55:00|2392.86|2392.36|2392.36|2391.86|2393.11|2392.61|2392.24|2391.74|344
1628078400000|2021-08-04 12:00:00|2392.49|2391.99|2392.49|2391.99|2392.49|2391.99|2391.49|2390.99|281
1628078700000|2021-08-04 12:05:00|2392.36|2391.86|2393.75|2393.25|2393.75|2393.25|2392.24|2391.74|199
1628079000000|2021-08-04 12:10:00|2393.5|2393|2393.25|2392.75|2394|2393.5|2393|2392.5|179
1628079300000|2021-08-04 12:15:00|2393.12|2392.62|2391.5|2391|2393.25|2392.75|2391|2390.5|388
1628079600000|2021-08-04 12:20:00|2391.37|2390.87|2392.62|2392.12|2393.5|2393|2391.37|2390.87|336
1628079900000|2021-08-04 12:25:00|2392.75|2392.25|2392.25|2391.75|2393|2392.5|2391.37|2390.87|323
1628080200000|2021-08-04 12:30:00|2392.12|2391.62|2393.37|2392.87|2393.75|2393.25|2392|2391.5|454
1628080500000|2021-08-04 12:35:00|2393.5|2393|2393|2392.5|2393.5|2393|2392.75|2392.25|155
1628080800000|2021-08-04 12:40:00|2393.12|2392.62|2393|2392.5|2393.5|2393|2392.75|2392.25|181
1628081100000|2021-08-04 12:45:00|2392.87|2392.37|2390.75|2390.25|2392.87|2392.37|2390.5|2390|340
1628081400000|2021-08-04 12:50:00|2390.87|2390.37|2390.25|2389.75|2390.87|2390.37|2389.75|2389.25|716
1628081700000|2021-08-04 12:55:00|2390.12|2389.62|2389.75|2389.25|2390.75|2390.25|2389|2388.5|511
1628082000000|2021-08-04 13:00:00|2389.62|2389.12|2389|2388.5|2389.75|2389.25|2388.5|2388|330
1628082300000|2021-08-04 13:05:00|2388.87|2388.37|2389|2388.5|2389.5|2389|2388.12|2387.62|422
1628082600000|2021-08-04 13:10:00|2389.12|2388.62|2389|2388.5|2389.25|2388.75|2388.5|2388|486
1628082900000|2021-08-04 13:15:00|2389.12|2388.62|2389.5|2389|2390|2389.5|2388.87|2388.37|330
1628083200000|2021-08-04 13:20:00|2389.37|2388.87|2390|2389.5|2390.25|2389.75|2389.25|2388.75|232
1628083500000|2021-08-04 13:25:00|2390.12|2389.62|2390.75|2390.25|2391|2390.5|2390|2389.5|506
1628083800000|2021-08-04 13:30:00|2390.62|2390.12|2390.5|2390|2391.25|2390.75|2389|2388.5|1235
1628084100000|2021-08-04 13:35:00|2390.75|2390.25|2390|2389.5|2391.12|2390.62|2388.5|2388|1045
1628084400000|2021-08-04 13:40:00|2389.87|2389.37|2391.12|2390.62|2391.12|2390.62|2388.75|2388.25|402
1628084700000|2021-08-04 13:45:00|2391.5|2391|2393.25|2392.75|2393.5|2393|2390.75|2390.25|577
1628085000000|2021-08-04 13:50:00|2393.5|2393|2393.5|2393|2394.25|2393.75|2392.5|2392|714
1628085300000|2021-08-04 13:55:00|2393.62|2393.12|2393.37|2392.87|2394.12|2393.62|2392.25|2391.75|554
1628085600000|2021-08-04 14:00:00|2393.5|2393|2396|2395.5|2396.75|2396.25|2393.25|2392.75|1113
1628085900000|2021-08-04 14:05:00|2395.87|2395.37|2397.62|2397.12|2398.25|2397.75|2395.5|2395|1240
1628086200000|2021-08-04 14:10:00|2397.75|2397.25|2395.25|2394.75|2397.87|2397.37|2395.12|2394.62|864
1628086500000|2021-08-04 14:15:00|2395.37|2394.87|2393.75|2393.25|2395.5|2395|2393.25|2392.75|770
1628086800000|2021-08-04 14:20:00|2394|2393.5|2393.5|2393|2394.25|2393.75|2393.25|2392.75|537
1628087100000|2021-08-04 14:25:00|2393.37|2392.87|2394.5|2394|2395.5|2395|2393.25|2392.75|534
1628087400000|2021-08-04 14:30:00|2394.25|2393.75|2393.87|2393.37|2394.5|2394|2393|2392.5|1078
1628087700000|2021-08-04 14:35:00|2394|2393.5|2394.5|2394|2394.5|2394|2393|2392.5|1117
1628088000000|2021-08-04 14:40:00|2394.37|2393.87|2394|2393.5|2395|2394.5|2393.75|2393.25|701
1628088300000|2021-08-04 14:45:00|2393.75|2393.25|2394.25|2393.75|2394.75|2394.25|2392.87|2392.37|687
1628088600000|2021-08-04 14:50:00|2394|2393.5|2392.87|2392.37|2394|2393.5|2392.75|2392.25|644
1628088900000|2021-08-04 14:55:00|2393|2392.5|2393.5|2393|2393.75|2393.25|2392.5|2392|422
1628089200000|2021-08-04 15:00:00|2393.62|2393.12|2395|2394.5|2395|2394.5|2393|2392.5|898
1628089500000|2021-08-04 15:05:00|2394.87|2394.37|2395.87|2395.37|2396.25|2395.75|2394.75|2394.25|560
1628089800000|2021-08-04 15:10:00|2395.75|2395.25|2395.5|2395|2396.75|2396.25|2395.5|2395|686
1628090100000|2021-08-04 15:15:00|2395.62|2395.12|2394.5|2394|2396|2395.5|2394.25|2393.75|793
1628090400000|2021-08-04 15:20:00|2394.75|2394.25|2396.59|2395.09|2396.59|2395.75|2393.75|2393.25|2119
1628090700000|2021-08-04 15:25:00|2396.6|2395.1|2394.76|2393.26|2396.64|2395.14|2394.65|2393.15|910
1628091000000|2021-08-04 15:30:00|2394.92|2393.42|2394.45|2393.05|2395.32|2393.92|2393.7|2392.3|234
1628091300000|2021-08-04 15:35:00|2394.32|2392.92|2393.32|2391.92|2394.45|2393.05|2393.2|2391.8|59
1628091600000|2021-08-04 15:40:00|2393.45|2392.05|2392.95|2391.55|2393.7|2392.3|2392.7|2391.3|52
1628091900000|2021-08-04 15:45:00|2392.82|2391.42|2393.07|2391.67|2393.2|2391.8|2392.7|2391.3|56
1628092200000|2021-08-04 15:50:00|2392.95|2391.55|2393.95|2392.55|2394.07|2392.67|2392.95|2391.55|14
1628092500000|2021-08-04 15:55:00|2394.07|2392.67|2394.49|2392.99|2394.57|2393.17|2393.57|2392.17|15
1628092800000|2021-08-04 16:00:00|2394.48|2392.98|2394.49|2392.99|2394.74|2393.24|2393.95|2392.45|0
1628093100000|2021-08-04 16:05:00|2394.51|2393.01|2394.45|2392.95|2394.76|2393.26|2394.27|2392.77|0
1628093400000|2021-08-04 16:10:00|2394.42|2392.92|2394.35|2392.85|2394.63|2393.13|2393.82|2392.32|0
1628093700000|2021-08-04 16:15:00|2394.36|2392.86|2394.83|2393.33|2395.11|2393.61|2394.05|2392.55|0
1628094000000|2021-08-04 16:20:00|2394.81|2393.31|2394.22|2392.72|2394.81|2393.31|2394.01|2392.51|0
1628094300000|2021-08-04 16:25:00|2394.25|2392.75|2394.39|2392.89|2394.49|2392.99|2393.64|2392.14|0
1628094600000|2021-08-04 16:30:00|2394.41|2392.91|2393.94|2392.44|2394.46|2392.96|2393.64|2392.14|0
1628094900000|2021-08-04 16:35:00|2393.92|2392.42|2394.23|2392.73|2394.46|2392.96|2393.67|2392.17|0
1628095200000|2021-08-04 16:40:00|2394.22|2392.72|2393.22|2391.72|2394.24|2392.74|2392.69|2391.19|0
1628095500000|2021-08-04 16:45:00|2393.2|2391.7|2394.05|2392.55|2394.27|2392.77|2393.19|2391.69|0
1628095800000|2021-08-04 16:50:00|2394.07|2392.57|2393.9|2392.4|2394.07|2392.57|2393.53|2392.03|0
1628096100000|2021-08-04 16:55:00|2394.07|2392.57|2394.08|2392.58|2394.1|2392.6|2393.55|2392.05|0
1628096400000|2021-08-04 17:00:00|2394.07|2392.57|2394.86|2393.36|2395.14|2393.64|2393.85|2392.35|0
1628096700000|2021-08-04 17:05:00|2394.87|2393.37|2395.71|2394.21|2395.94|2394.44|2394.86|2393.36|0
1628097000000|2021-08-04 17:10:00|2395.72|2394.22|2395.29|2393.79|2395.73|2394.23|2395.27|2393.77|0
1628097300000|2021-08-04 17:15:00|2395.27|2393.77|2395.29|2393.79|2395.53|2394.03|2394.98|2393.48|0
1628097600000|2021-08-04 17:20:00|2395.3|2393.8|2395.33|2393.83|2395.83|2394.33|2395.29|2393.79|0
1628097900000|2021-08-04 17:25:00|2395.34|2393.84|2395.06|2393.56|2395.34|2393.84|2394.76|2393.26|0
1628098200000|2021-08-04 17:30:00|2395.07|2393.57|2395.26|2393.76|2395.34|2393.84|2394.74|2393.24|0
1628098500000|2021-08-04 17:35:00|2395.28|2393.78|2394.56|2393.06|2395.28|2393.78|2394.5|2393|0
1628098800000|2021-08-04 17:40:00|2394.58|2393.08|2394.5|2393|2394.58|2393.08|2394.5|2393|0
1628099100000|2021-08-04 17:45:00|2394.52|2393.02|2394.81|2393.31|2395.05|2393.55|2394.21|2392.71|0
1628099400000|2021-08-04 17:50:00|2394.8|2393.3|2395.12|2393.62|2395.12|2393.62|2394.53|2393.03|0
1628099700000|2021-08-04 17:55:00|2395.11|2393.61|2394.8|2393.3|2395.12|2393.62|2394.79|2393.29|0
1628100000000|2021-08-04 18:00:00|2394.81|2393.31|2395.6|2394.1|2395.6|2394.1|2394.81|2393.31|0
1628100300000|2021-08-04 18:05:00|2395.59|2394.09|2395.87|2394.37|2396.12|2394.62|2395.58|2394.08|0
1628100600000|2021-08-04 18:10:00|2395.86|2394.36|2396.12|2394.62|2396.16|2394.66|2395.85|2394.35|0
1628100900000|2021-08-04 18:15:00|2396.13|2394.63|2395.87|2394.37|2396.13|2394.63|2395.87|2394.37|0
1628101200000|2021-08-04 18:20:00|2395.88|2394.38|2395.91|2394.41|2396.16|2394.66|2395.88|2394.38|0
1628101500000|2021-08-04 18:25:00|2395.9|2394.4|2395.65|2394.15|2395.91|2394.41|2395.6|2394.1|0
1628101800000|2021-08-04 18:30:00|2395.63|2394.13|2396.4|2394.9|2396.4|2394.9|2395.58|2394.08|0
1628102100000|2021-08-04 18:35:00|2396.38|2394.88|2396.39|2394.89|2396.66|2395.16|2396.11|2394.61|0
1628102400000|2021-08-04 18:40:00|2396.4|2394.9|2396.36|2394.86|2396.64|2395.14|2396.08|2394.58|0
1628102700000|2021-08-04 18:45:00|2396.29|2394.79|2395.22|2393.72|2396.36|2394.86|2394.93|2393.43|0
1628103000000|2021-08-04 18:50:00|2395.23|2393.73|2394.68|2393.18|2395.23|2393.73|2394.13|2392.63|0
1628103300000|2021-08-04 18:55:00|2394.7|2393.2|2394.18|2392.68|2394.7|2393.2|2394.13|2392.63|0
1628103600000|2021-08-04 19:00:00|2394.2|2392.7|2394.25|2392.75|2394.46|2392.96|2393.92|2392.42|0
1628103900000|2021-08-04 19:05:00|2394.23|2392.73|2393.94|2392.44|2394.55|2393.05|2393.71|2392.21|0
1628104200000|2021-08-04 19:10:00|2393.95|2392.45|2393.4|2391.9|2393.98|2392.48|2393.12|2391.62|0
1628104500000|2021-08-04 19:15:00|2393.38|2391.88|2393.19|2391.69|2393.38|2391.88|2392.83|2391.33|0
1628104800000|2021-08-04 19:20:00|2393.18|2391.68|2393.55|2392.05|2393.82|2392.32|2393.18|2391.68|0
1628105100000|2021-08-04 19:25:00|2393.53|2392.03|2393.59|2392.09|2393.84|2392.34|2393.53|2392.03|0
1628105400000|2021-08-04 19:30:00|2393.6|2392.1|2394.05|2392.55|2394.16|2392.66|2393.24|2391.74|0
1628105700000|2021-08-04 19:35:00|2394.03|2392.53|2393.75|2392.25|2394.3|2392.8|2393.49|2391.99|0
1628106000000|2021-08-04 19:40:00|2393.76|2392.26|2394.05|2392.55|2394.27|2392.77|2393.22|2391.72|0
1628106300000|2021-08-04 19:45:00|2394.04|2392.54|2393.78|2392.28|2394.07|2392.57|2393.51|2392.01|0
1628106600000|2021-08-04 19:50:00|2393.76|2392.26|2393.28|2391.78|2394.11|2392.61|2393.23|2391.73|0
1628106900000|2021-08-04 19:55:00|2393.26|2391.76|2392.23|2390.73|2393.26|2391.76|2392.1|2390.6|0
1628107200000|2021-08-04 20:00:00|2392.22|2390.72|2392.79|2391.29|2392.9|2391.4|2392.1|2390.6|0
1628107500000|2021-08-04 20:05:00|2392.77|2391.27|2392.69|2391.19|2393.21|2391.71|2392.58|2391.08|0
1628107800000|2021-08-04 20:10:00|2392.7|2391.2|2393.32|2391.82|2393.47|2391.97|2392.7|2391.2|0
1628108100000|2021-08-04 20:15:00|2393.3|2391.8|2392.9|2391.4|2393.3|2391.8|2392.9|2391.4|0
1628108400000|2021-08-04 20:20:00|2392.88|2391.38|2392.9|2391.4|2392.9|2391.4|2392.58|2391.08|0
1628108700000|2021-08-04 20:25:00|2392.89|2391.39|2392.9|2391.4|2393|2391.5|2392.79|2391.29|0
1628109000000|2021-08-04 20:30:00|2392.92|2391.42|2392.9|2391.4|2393|2391.5|2392.79|2391.29|0
1628109300000|2021-08-04 20:35:00|2392.92|2391.42|2393.22|2391.72|2393.22|2391.72|2392.9|2391.4|0
1628109600000|2021-08-04 20:40:00|2393.21|2391.71|2393.22|2391.72|2393.22|2391.72|2393.12|2391.62|0
1628109900000|2021-08-04 20:45:00|2393.23|2391.73|2393.22|2391.72|2393.33|2391.83|2393.22|2391.72|0
1628110200000|2021-08-04 20:50:00|2393.24|2391.74|2393.59|2392.09|2393.59|2392.09|2393.24|2391.74|0
1628110500000|2021-08-04 20:55:00|2393.55|2392.05|2393.38|2391.88|2393.55|2392.05|2393.28|2391.78|0
1628110800000|2021-08-04 21:00:00|2393.34|2391.84|2393.25|2391.75|2393.38|2391.88|2393.12|2391.62|0
1628111100000|2021-08-04 21:05:00|2393.21|2391.71|2393.55|2392.05|2393.55|2392.05|2393.21|2391.71|0
1628111400000|2021-08-04 21:10:00|2393.5|2392|2393.5|2392|2393.55|2392.05|2393.46|2391.96|0
1628111700000|2021-08-04 21:15:00|2393.46|2391.96|2393.42|2391.92|2393.5|2392|2393.37|2391.87|0
1628112000000|2021-08-04 21:20:00|2393.37|2391.87|2393.33|2391.83|2393.42|2391.92|2393.33|2391.83|0
1628112300000|2021-08-04 21:25:00|2393.29|2391.79|2393.2|2391.7|2393.33|2391.83|2393.2|2391.7|0
1628112600000|2021-08-04 21:30:00|2393.33|2391.83|2393.16|2391.66|2393.37|2391.87|2393.11|2391.61|0
1628112900000|2021-08-04 21:35:00|2393.11|2391.61|2393.11|2391.61|2393.16|2391.66|2393.07|2391.57|0
1628113200000|2021-08-04 21:40:00|2393.16|2391.66|2393.11|2391.61|2393.33|2391.83|2393.11|2391.61|0
1628113500000|2021-08-04 21:45:00|2393.29|2391.79|2393.24|2391.74|2393.29|2391.79|2393.24|2391.74|0
1628113800000|2021-08-04 21:50:00|2393.29|2391.79|2393.37|2391.87|2393.37|2391.87|2393.29|2391.79|0
1628114100000|2021-08-04 21:55:00|2393.33|2391.83|2393.42|2391.92|2393.46|2391.96|2393.33|2391.83|0
1628114400000|2021-08-04 22:00:00|2393.4|2391.9|2393.58|2392.08|2393.63|2392.13|2393.05|2391.55|0
1628114700000|2021-08-04 22:05:00|2393.56|2392.06|2393.73|2392.23|2393.94|2392.44|2393.37|2391.87|0
1628115000000|2021-08-04 22:10:00|2393.75|2392.25|2394.05|2392.55|2394.05|2392.55|2393.75|2392.25|0
1628115300000|2021-08-04 22:15:00|2394.06|2392.56|2394.15|2392.65|2394.26|2392.76|2394.05|2392.55|0
1628115600000|2021-08-04 22:20:00|2394.16|2392.66|2394.15|2392.65|2394.21|2392.71|2394.05|2392.55|0
1628115900000|2021-08-04 22:25:00|2394.16|2392.66|2394.37|2392.87|2394.47|2392.97|2394.16|2392.66|0
1628116200000|2021-08-04 22:30:00|2394.38|2392.88|2394.47|2392.97|2394.83|2393.33|2394.37|2392.87|0
1628116500000|2021-08-04 22:35:00|2394.48|2392.98|2394.47|2392.97|2394.58|2393.08|2394.37|2392.87|0
1628116800000|2021-08-04 22:40:00|2394.48|2392.98|2394.47|2392.97|2394.73|2393.23|2394.47|2392.97|0
1628117100000|2021-08-04 22:45:00|2394.45|2392.95|2394.15|2392.65|2394.45|2392.95|2394.05|2392.55|0
1628117400000|2021-08-04 22:50:00|2394.16|2392.66|2394.47|2392.97|2394.58|2393.08|2394.16|2392.66|0
1628118000000|2021-08-04 23:00:00|2394.45|2392.95|2393.84|2392.34|2394.45|2392.95|2393.73|2392.23|0
1628118300000|2021-08-04 23:05:00|2393.83|2392.33|2393.84|2392.34|2394.05|2392.55|2393.78|2392.28|0
1628118600000|2021-08-04 23:10:00|2393.83|2392.33|2393.82|2392.32|2393.93|2392.43|2393.72|2392.22|0
1628118900000|2021-08-04 23:15:00|2393.8|2392.3|2393.71|2392.21|2393.92|2392.42|2393.71|2392.21|0
1628119200000|2021-08-04 23:20:00|2393.7|2392.2|2393.92|2392.42|2393.92|2392.42|2393.56|2392.06|0
1628119500000|2021-08-04 23:25:00|2393.91|2392.41|2393.92|2392.42|2393.92|2392.42|2393.82|2392.32|0
1628119800000|2021-08-04 23:30:00|2393.91|2392.41|2394.13|2392.63|2394.13|2392.63|2393.82|2392.32|0
1628120100000|2021-08-04 23:35:00|2394.12|2392.62|2393.82|2392.32|2394.13|2392.63|2393.56|2392.06|0
1628120400000|2021-08-04 23:40:00|2393.84|2392.34|2393.92|2392.42|2393.92|2392.42|2393.82|2392.32|0
1628120700000|2021-08-04 23:45:00|2393.93|2392.43|2394.24|2392.74|2394.24|2392.74|2393.92|2392.42|0
1628121000000|2021-08-04 23:50:00|2394.23|2392.73|2393.71|2392.21|2394.24|2392.74|2393.71|2392.21|0
1628121300000|2021-08-04 23:55:00|2393.72|2392.22|2394.13|2392.63|2394.35|2392.85|2393.72|2392.22|0
1628121600000|2021-08-05 00:00:00|2394.11|2392.61|2395.17|2393.67|2395.6|2394.1|2393.92|2392.42|0
1628121900000|2021-08-05 00:05:00|2395.15|2393.65|2396.06|2394.56|2396.28|2394.78|2395.07|2393.57|0
1628122200000|2021-08-05 00:10:00|2396.08|2394.58|2396.06|2394.56|2396.38|2394.88|2395.85|2394.35|0
1628122500000|2021-08-05 00:15:00|2396.08|2394.58|2397.84|2396.34|2398.1|2396.6|2395.59|2394.09|0
1628122800000|2021-08-05 00:20:00|2397.88|2396.38|2398.1|2396.6|2398.18|2396.68|2397.34|2395.84|0
1628123100000|2021-08-05 00:25:00|2398.12|2396.62|2398.35|2396.85|2398.47|2396.97|2398.08|2396.58|0
1628123400000|2021-08-05 00:30:00|2398.36|2396.86|2398.13|2396.63|2398.62|2397.12|2398.01|2396.51|0
1628123700000|2021-08-05 00:35:00|2398.26|2396.76|2398.39|2396.89|2398.54|2397.04|2398.03|2396.53|0
1628124000000|2021-08-05 00:40:00|2398.43|2396.93|2397.56|2396.06|2398.52|2397.02|2397.56|2396.06|0
1628124300000|2021-08-05 00:45:00|2397.59|2396.09|2397.42|2395.92|2398.07|2396.57|2397.41|2395.91|0
1628124600000|2021-08-05 00:50:00|2397.41|2395.91|2396.91|2395.41|2397.41|2395.91|2396.66|2395.16|0
1628124900000|2021-08-05 00:55:00|2396.9|2395.4|2396.94|2395.44|2397.19|2395.69|2396.79|2395.29|0
1628125200000|2021-08-05 01:00:00|2396.92|2395.42|2396.21|2394.71|2397.04|2395.54|2396.21|2394.71|0
1628125500000|2021-08-05 01:05:00|2396.24|2394.74|2395.94|2394.44|2396.47|2394.97|2395.69|2394.19|0
1628125800000|2021-08-05 01:10:00|2395.96|2394.46|2395.88|2394.38|2396.43|2394.93|2395.88|2394.38|0
1628126100000|2021-08-05 01:15:00|2395.81|2394.31|2396|2394.5|2396.15|2394.65|2395.38|2393.88|0
1628126400000|2021-08-05 01:20:00|2396.04|2394.54|2396.37|2394.87|2396.38|2394.88|2395.87|2394.37|0
1628126700000|2021-08-05 01:25:00|2396.38|2394.88|2396.66|2395.16|2396.89|2395.39|2396.38|2394.88|0
1628127000000|2021-08-05 01:30:00|2396.65|2395.15|2396.39|2394.89|2396.89|2395.39|2396.13|2394.63|0
1628127300000|2021-08-05 01:35:00|2396.4|2394.9|2396.41|2394.91|2397.23|2395.73|2396.38|2394.88|0
1628127600000|2021-08-05 01:40:00|2396.4|2394.9|2396.67|2395.17|2397.17|2395.67|2396.26|2394.76|0
1628127900000|2021-08-05 01:45:00|2396.66|2395.16|2396.54|2395.04|2396.67|2395.17|2396.16|2394.66|0
1628128200000|2021-08-05 01:50:00|2396.58|2395.08|2396.19|2394.69|2396.67|2395.17|2395.68|2394.18|0
1628128500000|2021-08-05 01:55:00|2396.18|2394.68|2396.19|2394.69|2396.7|2395.2|2396.18|2394.68|0
1628128800000|2021-08-05 02:00:00|2396.2|2394.7|2396.94|2395.44|2396.94|2395.44|2396.18|2394.68|0
1628129100000|2021-08-05 02:05:00|2396.92|2395.42|2396.4|2394.9|2396.92|2395.42|2396.17|2394.67|0
1628129400000|2021-08-05 02:10:00|2396.42|2394.92|2396.15|2394.65|2396.68|2395.18|2396.15|2394.65|0
1628129700000|2021-08-05 02:15:00|2396.16|2394.66|2396.66|2395.16|2396.67|2395.17|2396.15|2394.65|0
1628130000000|2021-08-05 02:20:00|2396.68|2395.18|2397.19|2395.69|2397.19|2395.69|2396.66|2395.16|0
1628130300000|2021-08-05 02:25:00|2397.23|2395.73|2397.03|2395.53|2397.92|2396.42|2397.03|2395.53|0
1628130600000|2021-08-05 02:30:00|2396.99|2395.49|2397.43|2395.93|2397.44|2395.94|2396.91|2395.41|0
1628130900000|2021-08-05 02:35:00|2397.42|2395.92|2396.91|2395.41|2397.43|2395.93|2396.91|2395.41|0
1628131200000|2021-08-05 02:40:00|2396.88|2395.38|2396.17|2394.67|2396.91|2395.41|2396.17|2394.67|0
1628131500000|2021-08-05 02:45:00|2396.18|2394.68|2396.11|2394.61|2396.44|2394.94|2395.97|2394.47|0
1628131800000|2021-08-05 02:50:00|2396.07|2394.57|2395.6|2394.1|2396.11|2394.61|2395.58|2394.08|0
1628132100000|2021-08-05 02:55:00|2395.59|2394.09|2396.12|2394.62|2396.39|2394.89|2395.58|2394.08|0
1628132400000|2021-08-05 03:00:00|2396.13|2394.63|2396.39|2394.89|2396.65|2395.15|2396.13|2394.63|0
1628132700000|2021-08-05 03:05:00|2396.38|2394.88|2396.5|2395|2396.66|2395.16|2396.24|2394.74|0
1628133000000|2021-08-05 03:10:00|2396.47|2394.97|2396.5|2395|2396.65|2395.15|2396.14|2394.64|0
1628133300000|2021-08-05 03:15:00|2396.54|2395.04|2396.39|2394.89|2396.9|2395.4|2396.25|2394.75|0
1628133600000|2021-08-05 03:20:00|2396.4|2394.9|2396.4|2394.9|2396.65|2395.15|2396.25|2394.75|0
1628133900000|2021-08-05 03:25:00|2396.44|2394.94|2396.4|2394.9|2396.9|2395.4|2396.4|2394.9|0
1628134200000|2021-08-05 03:30:00|2396.42|2394.92|2396.27|2394.77|2396.66|2395.16|2396.17|2394.67|0
1628134500000|2021-08-05 03:35:00|2396.3|2394.8|2396.3|2394.8|2396.69|2395.19|2396.28|2394.78|0
1628134800000|2021-08-05 03:40:00|2396.29|2394.79|2395.95|2394.45|2396.44|2394.94|2395.95|2394.45|0
1628135100000|2021-08-05 03:45:00|2395.93|2394.43|2396.03|2394.53|2396.3|2394.8|2395.93|2394.43|0
1628135400000|2021-08-05 03:50:00|2396.17|2394.67|2395.92|2394.42|2396.18|2394.68|2395.77|2394.27|0
1628135700000|2021-08-05 03:55:00|2395.78|2394.28|2395.89|2394.39|2396.14|2394.64|2395.62|2394.12|0
1628136000000|2021-08-05 04:00:00|2395.96|2394.46|2395.87|2394.37|2396.12|2394.62|2395.87|2394.37|0
1628136300000|2021-08-05 04:05:00|2395.97|2394.47|2395.89|2394.39|2396.12|2394.62|2395.87|2394.37|0
1628136600000|2021-08-05 04:10:00|2395.88|2394.38|2395.87|2394.37|2396.14|2394.64|2395.64|2394.14|0
1628136900000|2021-08-05 04:15:00|2395.84|2394.34|2395.74|2394.24|2395.99|2394.49|2395.62|2394.12|0
1628137200000|2021-08-05 04:20:00|2395.64|2394.14|2395.89|2394.39|2395.89|2394.39|2395.64|2394.14|0
1628137500000|2021-08-05 04:25:00|2395.85|2394.35|2395.88|2394.38|2396|2394.5|2395.64|2394.14|0
1628137800000|2021-08-05 04:30:00|2395.86|2394.36|2395.86|2394.36|2396.13|2394.63|2395.86|2394.36|0
1628138100000|2021-08-05 04:35:00|2395.87|2394.37|2395.87|2394.37|2395.88|2394.38|2395.86|2394.36|0
1628138400000|2021-08-05 04:40:00|2395.85|2394.35|2395.61|2394.11|2395.85|2394.35|2395.48|2393.98|0
1628138700000|2021-08-05 04:45:00|2395.62|2394.12|2395.72|2394.22|2395.86|2394.36|2395.61|2394.11|0
1628139000000|2021-08-05 04:50:00|2395.76|2394.26|2395.36|2393.86|2395.86|2394.36|2395.36|2393.86|0
1628139300000|2021-08-05 04:55:00|2395.37|2393.87|2395.39|2393.89|2395.39|2393.89|2395.36|2393.86|0
1628139600000|2021-08-05 05:00:00|2395.4|2393.9|2395.91|2394.41|2395.93|2394.43|2395.14|2393.64|0
1628139900000|2021-08-05 05:05:00|2395.88|2394.38|2396.15|2394.65|2396.18|2394.68|2395.67|2394.17|0
1628140200000|2021-08-05 05:10:00|2396.16|2394.66|2395.68|2394.18|2396.28|2394.78|2395.68|2394.18|0
1628140500000|2021-08-05 05:15:00|2395.72|2394.22|2395.65|2394.15|2396.15|2394.65|2395.65|2394.15|0
1628140800000|2021-08-05 05:20:00|2395.66|2394.16|2395.14|2393.64|2395.67|2394.17|2395.14|2393.64|0
1628141100000|2021-08-05 05:25:00|2395.15|2393.65|2395.4|2393.9|2395.64|2394.14|2395.12|2393.62|0
1628141400000|2021-08-05 05:30:00|2395.39|2393.89|2394.66|2393.16|2395.62|2394.12|2394.66|2393.16|0
1628141700000|2021-08-05 05:35:00|2394.64|2393.14|2394.35|2392.85|2394.9|2393.4|2394.11|2392.61|0
1628142000000|2021-08-05 05:40:00|2394.28|2392.78|2394.14|2392.64|2394.86|2393.36|2394.11|2392.61|0
1628142300000|2021-08-05 05:45:00|2394.17|2392.67|2394.39|2392.89|2394.4|2392.9|2394.12|2392.62|0
1628142600000|2021-08-05 05:50:00|2394.38|2392.88|2394.62|2393.12|2394.65|2393.15|2394.37|2392.87|0
1628142900000|2021-08-05 05:55:00|2394.61|2393.11|2394.62|2393.12|2394.87|2393.37|2394.37|2392.87|0
1628143200000|2021-08-05 06:00:00|2394.61|2393.11|2393.87|2392.37|2394.61|2393.11|2393.38|2391.88|0
1628143500000|2021-08-05 06:05:00|2393.8|2392.3|2393.53|2392.03|2393.87|2392.37|2393.14|2391.64|0
1628143800000|2021-08-05 06:10:00|2393.61|2392.11|2393.47|2391.97|2393.78|2392.28|2393.2|2391.7|0
1628144100000|2021-08-05 06:15:00|2393.4|2391.9|2393.72|2392.22|2394.22|2392.72|2393.22|2391.72|0
1628144400000|2021-08-05 06:20:00|2393.7|2392.2|2393.97|2392.47|2394.08|2392.58|2393.21|2391.71|0
1628144700000|2021-08-05 06:25:00|2393.95|2392.45|2393.81|2392.31|2394.08|2392.58|2393.67|2392.17|0
1628145000000|2021-08-05 06:30:00|2393.77|2392.27|2392.36|2390.86|2393.77|2392.27|2392.36|2390.86|0
1628145300000|2021-08-05 06:35:00|2392.37|2390.87|2392.95|2391.55|2394.32|2392.92|2391.89|2390.39|0
1628145600000|2021-08-05 06:40:00|2393.07|2391.67|2391.82|2390.42|2393.07|2391.67|2389.32|2387.92|10
1628145900000|2021-08-05 06:45:00|2392.57|2391.17|2394.2|2392.8|2394.2|2392.8|2392.57|2391.17|23
1628146200000|2021-08-05 06:50:00|2394.07|2392.67|2393.2|2391.8|2394.2|2392.8|2391.7|2390.3|14
1628146500000|2021-08-05 06:55:00|2392.48|2390.98|2392.65|2391.15|2393.45|2391.95|2392.22|2390.72|0
1628146800000|2021-08-05 07:00:00|2392.72|2391.22|2396|2395.5|2397.5|2397|2391.37|2390.87|1786
1628147100000|2021-08-05 07:05:00|2395.87|2395.37|2396.5|2396|2398.12|2397.62|2393.75|2393.25|1539
1628147400000|2021-08-05 07:10:00|2396.62|2396.12|2398.75|2398.25|2399.75|2399.25|2395.87|2395.37|1270
1628147700000|2021-08-05 07:15:00|2398.87|2398.37|2399.25|2398.75|2401.5|2401|2398.37|2397.87|1581
1628148000000|2021-08-05 07:20:00|2399.12|2398.62|2399.37|2398.87|2400.87|2400.37|2398.25|2397.75|1122
1628148300000|2021-08-05 07:25:00|2399.25|2398.75|2398.75|2398.25|2400|2399.5|2397.62|2397.12|439
1628148600000|2021-08-05 07:30:00|2398.87|2398.37|2400.12|2399.62|2400.25|2399.75|2398.25|2397.75|472
1628148900000|2021-08-05 07:35:00|2400.25|2399.75|2400.75|2400.25|2400.87|2400.37|2399.5|2399|796
1628149200000|2021-08-05 07:40:00|2400.62|2400.12|2399.25|2398.75|2400.75|2400.25|2398.25|2397.75|836
1628149500000|2021-08-05 07:45:00|2399|2398.5|2397.25|2396.75|2399.75|2399.25|2397|2396.5|689
1628149800000|2021-08-05 07:50:00|2397.12|2396.62|2397|2396.5|2397.25|2396.75|2395.87|2395.37|769
1628150100000|2021-08-05 07:55:00|2397.12|2396.62|2399|2398.5|2400.25|2399.75|2397.12|2396.62|978
1628150400000|2021-08-05 08:00:00|2398.87|2398.37|2397.5|2397|2399|2398.5|2397.12|2396.62|400
1628150700000|2021-08-05 08:05:00|2397.37|2396.87|2398.75|2398.25|2399|2398.5|2396.5|2396|437
1628151000000|2021-08-05 08:10:00|2399|2398.5|2398.12|2397.62|2399.12|2398.62|2397.25|2396.75|414
1628151300000|2021-08-05 08:15:00|2398.25|2397.75|2398.5|2398|2398.75|2398.25|2397.25|2396.75|269
1628151600000|2021-08-05 08:20:00|2398.62|2398.12|2399.75|2399.25|2399.87|2399.37|2397.75|2397.25|388
1628151900000|2021-08-05 08:25:00|2399.5|2399|2400.12|2399.62|2400.5|2400|2399.25|2398.75|260
1628152200000|2021-08-05 08:30:00|2400|2399.5|2400.75|2400.25|2400.75|2400.25|2399.5|2399|426
1628152500000|2021-08-05 08:35:00|2400.62|2400.12|2401.12|2400.62|2401.12|2400.62|2400.5|2400|284
1628152800000|2021-08-05 08:40:00|2401|2400.5|2402.37|2401.87|2402.5|2402|2401|2400.5|450
1628153100000|2021-08-05 08:45:00|2402.25|2401.75|2404.25|2403.75|2404.25|2403.75|2402.12|2401.62|436
1628153400000|2021-08-05 08:50:00|2404|2403.5|2403.12|2402.62|2404.75|2404.25|2403|2402.5|639
1628153700000|2021-08-05 08:55:00|2403|2402.5|2402.25|2401.75|2403.25|2402.75|2402|2401.5|505
1628154000000|2021-08-05 09:00:00|2402.12|2401.62|2402|2401.5|2402.25|2401.75|2401.5|2401|439
1628154300000|2021-08-05 09:05:00|2401.87|2401.37|2400.5|2400|2402.5|2402|2400.5|2400|618
1628154600000|2021-08-05 09:10:00|2400.25|2399.75|2400.25|2399.75|2400.5|2400|2399.75|2399.25|405
1628154900000|2021-08-05 09:15:00|2400.37|2399.87|2399.5|2399|2400.37|2399.87|2398.75|2398.25|401
1628155200000|2021-08-05 09:20:00|2399.37|2398.87|2398.25|2397.75|2400|2399.5|2397.25|2396.75|729
1628155500000|2021-08-05 09:25:00|2398.12|2397.62|2397.5|2397|2398.75|2398.25|2397|2396.5|606
1628155800000|2021-08-05 09:30:00|2397.62|2397.12|2399.25|2398.75|2399.5|2399|2397.62|2397.12|290
1628156100000|2021-08-05 09:35:00|2399.12|2398.62|2397.75|2397.25|2399.37|2398.87|2397.5|2397|359
1628156400000|2021-08-05 09:40:00|2397.5|2397|2396.5|2396|2397.75|2397.25|2396.37|2395.87|399
1628156700000|2021-08-05 09:45:00|2396.37|2395.87|2397.12|2396.62|2397.25|2396.75|2395.5|2395|683
1628157000000|2021-08-05 09:50:00|2397|2396.5|2398|2397.5|2398.37|2397.87|2396.75|2396.25|184
1628157300000|2021-08-05 09:55:00|2397.87|2397.37|2399|2398.5|2399.25|2398.75|2397.75|2397.25|199
1628157600000|2021-08-05 10:00:00|2398.87|2398.37|2398.5|2398|2399.62|2399.12|2398.25|2397.75|233
1628157900000|2021-08-05 10:05:00|2398.25|2397.75|2398.75|2398.25|2398.87|2398.37|2397.5|2397|177
1628158200000|2021-08-05 10:10:00|2398.87|2398.37|2397.37|2396.87|2399|2398.5|2397.25|2396.75|245
1628158500000|2021-08-05 10:15:00|2397.5|2397|2396.25|2395.75|2397.75|2397.25|2395.87|2395.37|485
1628158800000|2021-08-05 10:20:00|2396.12|2395.62|2395.5|2395|2396.5|2396|2395.25|2394.75|516
1628159100000|2021-08-05 10:25:00|2395.62|2395.12|2396.25|2395.75|2396.75|2396.25|2395.62|2395.12|231
1628159400000|2021-08-05 10:30:00|2396.12|2395.62|2395.25|2394.75|2396.12|2395.62|2394.25|2393.75|426
1628159700000|2021-08-05 10:35:00|2395.37|2394.87|2394.25|2393.75|2395.75|2395.25|2394|2393.5|304
1628160000000|2021-08-05 10:40:00|2394.37|2393.87|2395.62|2395.12|2395.75|2395.25|2394.25|2393.75|204
1628160300000|2021-08-05 10:45:00|2395.75|2395.25|2397.25|2396.75|2397.25|2396.75|2395.75|2395.25|149
1628160600000|2021-08-05 10:50:00|2397.12|2396.62|2397|2396.5|2397.5|2397|2396.5|2396|209
1628160900000|2021-08-05 10:55:00|2396.87|2396.37|2396.5|2396|2397|2396.5|2396.25|2395.75|154
1628161200000|2021-08-05 11:00:00|2396.75|2396.25|2397.12|2396.62|2397.62|2397.12|2396|2395.5|395
1628161500000|2021-08-05 11:05:00|2397|2396.5|2397|2396.5|2397.62|2397.12|2396.62|2396.12|483
1628161800000|2021-08-05 11:10:00|2396.87|2396.37|2397|2396.5|2397.37|2396.87|2396.25|2395.75|325
1628162100000|2021-08-05 11:15:00|2397.12|2396.62|2397.25|2396.75|2397.5|2397|2396.25|2395.75|370
1628162400000|2021-08-05 11:20:00|2397.12|2396.62|2395.5|2395|2397.25|2396.75|2395.37|2394.87|357
1628162700000|2021-08-05 11:25:00|2395.62|2395.12|2395.5|2395|2395.75|2395.25|2394.75|2394.25|357
1628163000000|2021-08-05 11:30:00|2395.37|2394.87|2395.75|2395.25|2395.75|2395.25|2394.75|2394.25|182
1628163300000|2021-08-05 11:35:00|2395.62|2395.12|2396.25|2395.75|2396.87|2396.37|2395.5|2395|124
1628163600000|2021-08-05 11:40:00|2395.94|2395.44|2396.31|2395.81|2396.69|2396.19|2395.69|2395.19|88
1628163900000|2021-08-05 11:45:00|2396.19|2395.69|2395.94|2395.44|2396.69|2396.19|2395.69|2395.19|106
1628164200000|2021-08-05 11:50:00|2396.06|2395.56|2396.56|2396.06|2396.94|2396.44|2396.06|2395.56|85
1628164500000|2021-08-05 11:55:00|2396.69|2396.19|2396.94|2396.44|2396.94|2396.44|2396.56|2396.06|85
1628164800000|2021-08-05 12:00:00|2396.81|2396.31|2396.56|2396.06|2397.19|2396.69|2396.44|2395.94|237
1628165100000|2021-08-05 12:05:00|2396.44|2395.94|2395.94|2395.44|2396.44|2395.94|2395.44|2394.94|440
1628165400000|2021-08-05 12:10:00|2396.06|2395.56|2396.94|2396.44|2397.06|2396.56|2395.94|2395.44|250
1628165700000|2021-08-05 12:15:00|2396.81|2396.31|2395.69|2395.19|2396.94|2396.44|2395.69|2395.19|402
1628166000000|2021-08-05 12:20:00|2395.81|2395.31|2395.44|2394.94|2396.19|2395.69|2395.44|2394.94|250
1628166300000|2021-08-05 12:25:00|2395.56|2395.06|2396.19|2395.69|2396.44|2395.94|2395.44|2394.94|225
1628166600000|2021-08-05 12:30:00|2396.31|2395.81|2395.19|2394.69|2396.31|2395.81|2394.94|2394.44|257
1628166900000|2021-08-05 12:35:00|2395.31|2394.81|2395.44|2394.94|2395.94|2395.44|2394.94|2394.44|156
1628167200000|2021-08-05 12:40:00|2395.56|2395.06|2395.19|2394.69|2395.69|2395.19|2394.69|2394.19|193
1628167500000|2021-08-05 12:45:00|2395.06|2394.56|2394.69|2394.19|2395.44|2394.94|2394.19|2393.69|300
1628167800000|2021-08-05 12:50:00|2394.56|2394.06|2394.19|2393.69|2394.94|2394.44|2393.94|2393.44|327
1628168100000|2021-08-05 12:55:00|2394.06|2393.56|2394.94|2394.44|2395.19|2394.69|2393.94|2393.44|285
1628168400000|2021-08-05 13:00:00|2394.81|2394.31|2394.94|2394.44|2395.94|2395.44|2394.69|2394.19|299
1628168700000|2021-08-05 13:05:00|2395.19|2394.69|2394.69|2394.19|2395.31|2394.81|2394.56|2394.06|206
1628169000000|2021-08-05 13:10:00|2394.56|2394.06|2394.44|2393.94|2394.69|2394.19|2393.69|2393.19|279
1628169300000|2021-08-05 13:15:00|2394.69|2394.19|2394.69|2394.19|2395.19|2394.69|2394.69|2394.19|390
1628169600000|2021-08-05 13:20:00|2394.94|2394.44|2395.44|2394.94|2395.56|2395.06|2394.31|2393.81|232
1628169900000|2021-08-05 13:25:00|2395.31|2394.81|2395.31|2394.81|2395.94|2395.44|2394.94|2394.44|274
1628170200000|2021-08-05 13:30:00|2395.44|2394.94|2395.94|2395.44|2396.44|2395.94|2394.19|2393.69|958
1628170500000|2021-08-05 13:35:00|2396.06|2395.56|2396.69|2396.19|2397.19|2396.69|2395.69|2395.19|649
1628170800000|2021-08-05 13:40:00|2396.94|2396.44|2396.44|2395.94|2397.44|2396.94|2396.44|2395.94|556
1628171100000|2021-08-05 13:45:00|2396.56|2396.06|2396.19|2395.69|2396.94|2396.44|2395.69|2395.19|479
1628171400000|2021-08-05 13:50:00|2396.31|2395.81|2395.81|2395.31|2397.44|2396.94|2395.69|2395.19|538
1628171700000|2021-08-05 13:55:00|2395.94|2395.44|2395.44|2394.94|2396.19|2395.69|2394.31|2393.81|414
1628172000000|2021-08-05 14:00:00|2395.31|2394.81|2396.56|2396.06|2396.56|2396.06|2394.44|2393.94|490
1628172300000|2021-08-05 14:05:00|2396.69|2396.19|2395.44|2394.94|2397.06|2396.56|2394.94|2394.44|450
1628172600000|2021-08-05 14:10:00|2395.2|2394.7|2395.7|2395.2|2395.95|2395.45|2394.58|2394.08|373
1628172900000|2021-08-05 14:15:00|2395.83|2395.33|2394.33|2393.83|2395.83|2395.33|2394.08|2393.58|363
1628173200000|2021-08-05 14:20:00|2394.08|2393.58|2393.08|2392.58|2394.08|2393.58|2393.08|2392.58|381
1628173500000|2021-08-05 14:25:00|2393.33|2392.83|2392.83|2392.33|2393.58|2393.08|2392.58|2392.08|322
1628173800000|2021-08-05 14:30:00|2393.08|2392.58|2393.2|2392.7|2393.58|2393.08|2392.83|2392.33|262
1628174100000|2021-08-05 14:35:00|2393.33|2392.83|2391.95|2391.45|2393.58|2393.08|2391.83|2391.33|217
1628174400000|2021-08-05 14:40:00|2392.08|2391.58|2393.33|2392.83|2393.95|2393.45|2391.83|2391.33|328
1628174700000|2021-08-05 14:45:00|2393.45|2392.95|2395.33|2394.83|2395.58|2395.08|2393.33|2392.83|388
1628175000000|2021-08-05 14:50:00|2395.45|2394.95|2394.83|2394.33|2395.58|2395.08|2394.58|2394.08|313
1628175300000|2021-08-05 14:55:00|2394.58|2394.08|2395.33|2394.83|2395.58|2395.08|2394.58|2394.08|282
1628175600000|2021-08-05 15:00:00|2395.58|2395.08|2396.08|2395.58|2396.08|2395.58|2395.08|2394.58|526
1628175900000|2021-08-05 15:05:00|2396.2|2395.7|2395.83|2395.33|2396.58|2396.08|2395.83|2395.33|268
1628176200000|2021-08-05 15:10:00|2395.95|2395.45|2395.83|2395.33|2396.08|2395.58|2395.58|2395.08|196
1628176500000|2021-08-05 15:15:00|2395.95|2395.45|2395.58|2395.08|2396.33|2395.83|2395.58|2395.08|624
1628176800000|2021-08-05 15:20:00|2395.7|2395.2|2396.45|2394.95|2396.45|2395.58|2394.58|2394.08|1088
1628177100000|2021-08-05 15:25:00|2396.46|2394.96|2396.58|2395.08|2396.77|2395.27|2396.44|2394.94|756
1628177400000|2021-08-05 15:30:00|2396.74|2395.24|2395.28|2393.88|2396.74|2395.24|2394.9|2393.5|113
1628177700000|2021-08-05 15:35:00|2395.15|2393.75|2396.15|2394.75|2396.4|2395|2395.03|2393.63|51
1628178000000|2021-08-05 15:40:00|2396.03|2394.63|2394.78|2393.38|2396.28|2394.88|2394.78|2393.38|55
1628178300000|2021-08-05 15:45:00|2395.15|2393.75|2395.28|2393.88|2395.4|2394|2394.9|2393.5|11
1628178600000|2021-08-05 15:50:00|2395.15|2393.75|2395.53|2394.13|2397.15|2395.75|2395.03|2393.63|44
1628178900000|2021-08-05 15:55:00|2395.65|2394.25|2395.45|2393.95|2396.15|2394.75|2395.15|2393.75|7
1628179200000|2021-08-05 16:00:00|2395.46|2393.96|2394.92|2393.42|2395.46|2393.96|2394.81|2393.31|0
1628179500000|2021-08-05 16:05:00|2394.91|2393.41|2395.25|2393.75|2395.48|2393.98|2394.71|2393.21|0
1628179800000|2021-08-05 16:10:00|2395.26|2393.76|2394.82|2393.32|2395.27|2393.77|2394.56|2393.06|0
1628180100000|2021-08-05 16:15:00|2394.83|2393.33|2394.51|2393.01|2394.83|2393.33|2394.31|2392.81|0
1628180400000|2021-08-05 16:20:00|2394.53|2393.03|2394.27|2392.77|2394.53|2393.03|2394|2392.5|0
1628180700000|2021-08-05 16:25:00|2394.28|2392.78|2393.77|2392.27|2394.28|2392.78|2393.51|2392.01|0
1628181000000|2021-08-05 16:30:00|2393.78|2392.28|2393.78|2392.28|2394.07|2392.57|2393.53|2392.03|0
1628181300000|2021-08-05 16:35:00|2393.79|2392.29|2393.72|2392.22|2394|2392.5|2393.25|2391.75|0
1628181600000|2021-08-05 16:40:00|2393.7|2392.2|2392.94|2391.44|2393.7|2392.2|2392.94|2391.44|0
1628181900000|2021-08-05 16:45:00|2392.98|2391.48|2393.21|2391.71|2393.21|2391.71|2392.9|2391.4|0
1628182200000|2021-08-05 16:50:00|2393.23|2391.73|2393.18|2391.68|2393.44|2391.94|2393.18|2391.68|0
1628182500000|2021-08-05 16:55:00|2393.16|2391.66|2392.89|2391.39|2393.16|2391.66|2392.89|2391.39|0
1628182800000|2021-08-05 17:00:00|2392.87|2391.37|2393.41|2391.91|2393.41|2391.91|2392.87|2391.37|0
1628183100000|2021-08-05 17:05:00|2393.42|2391.92|2393.39|2391.89|2393.66|2392.16|2393.35|2391.85|0
1628183400000|2021-08-05 17:10:00|2393.41|2391.91|2393.87|2392.37|2393.87|2392.37|2393.39|2391.89|0
1628183700000|2021-08-05 17:15:00|2393.84|2392.34|2394.12|2392.62|2394.12|2392.62|2393.61|2392.11|0
1628184000000|2021-08-05 17:20:00|2394.11|2392.61|2394.14|2392.64|2394.39|2392.89|2393.86|2392.36|0
1628184300000|2021-08-05 17:25:00|2394.21|2392.71|2394.42|2392.92|2394.45|2392.95|2394.21|2392.71|0
1628184600000|2021-08-05 17:30:00|2394.44|2392.94|2394.44|2392.94|2394.69|2393.19|2394.42|2392.92|0
1628184900000|2021-08-05 17:35:00|2394.45|2392.95|2394.67|2393.17|2394.69|2393.19|2394.41|2392.91|0
1628185200000|2021-08-05 17:40:00|2394.69|2393.19|2394.67|2393.17|2394.7|2393.2|2394.67|2393.17|0
1628185500000|2021-08-05 17:45:00|2394.69|2393.19|2395.2|2393.7|2395.21|2393.71|2394.67|2393.17|0
1628185800000|2021-08-05 17:50:00|2395.18|2393.68|2395.23|2393.73|2395.23|2393.73|2394.95|2393.45|0
1628186100000|2021-08-05 17:55:00|2395.25|2393.75|2395.29|2393.79|2395.29|2393.79|2395.23|2393.73|0
1628186400000|2021-08-05 18:00:00|2395.28|2393.78|2395.77|2394.27|2396.07|2394.57|2395.28|2393.78|0
1628186700000|2021-08-05 18:05:00|2395.78|2394.28|2395.26|2393.76|2395.78|2394.28|2395.2|2393.7|0
1628187000000|2021-08-05 18:10:00|2395.27|2393.77|2394.75|2393.25|2395.29|2393.79|2394.75|2393.25|0
1628187300000|2021-08-05 18:15:00|2394.76|2393.26|2395.01|2393.51|2395.04|2393.54|2394.75|2393.25|0
1628187600000|2021-08-05 18:20:00|2395|2393.5|2394.48|2392.98|2395|2393.5|2394.25|2392.75|0
1628187900000|2021-08-05 18:25:00|2394.5|2393|2394.73|2393.23|2394.77|2393.27|2394.5|2393|0
1628188200000|2021-08-05 18:30:00|2394.72|2393.22|2394.25|2392.75|2394.75|2393.25|2393.99|2392.49|0
1628188500000|2021-08-05 18:35:00|2394.24|2392.74|2394.04|2392.54|2394.29|2392.79|2393.8|2392.3|0
1628188800000|2021-08-05 18:40:00|2394.06|2392.56|2394.03|2392.53|2394.34|2392.84|2394.03|2392.53|0
1628189100000|2021-08-05 18:45:00|2394.02|2392.52|2394.01|2392.51|2394.02|2392.52|2393.73|2392.23|0
1628189400000|2021-08-05 18:50:00|2393.99|2392.49|2393.73|2392.23|2394.28|2392.78|2393.71|2392.21|0
1628189700000|2021-08-05 18:55:00|2393.72|2392.22|2393.51|2392.01|2394.02|2392.52|2393.35|2391.85|0
1628190000000|2021-08-05 19:00:00|2393.48|2391.98|2393.83|2392.33|2394.05|2392.55|2393.25|2391.75|0
1628190300000|2021-08-05 19:05:00|2393.82|2392.32|2393.8|2392.3|2394.09|2392.59|2393.8|2392.3|0
1628190600000|2021-08-05 19:10:00|2393.79|2392.29|2393.55|2392.05|2393.84|2392.34|2393.54|2392.04|0
1628190900000|2021-08-05 19:15:00|2393.54|2392.04|2392.99|2391.49|2393.57|2392.07|2392.98|2391.48|0
1628191200000|2021-08-05 19:20:00|2393.01|2391.51|2393.02|2391.52|2393.28|2391.78|2392.98|2391.48|0
1628191500000|2021-08-05 19:25:00|2393.03|2391.53|2393.07|2391.57|2393.33|2391.83|2393.02|2391.52|0
1628191800000|2021-08-05 19:30:00|2393.05|2391.55|2393.64|2392.14|2393.64|2392.14|2393.04|2391.54|0
1628192100000|2021-08-05 19:35:00|2393.65|2392.15|2394.18|2392.68|2394.42|2392.92|2393.65|2392.15|0
1628192400000|2021-08-05 19:40:00|2394.22|2392.72|2394.71|2393.21|2394.72|2393.22|2394.15|2392.65|0
1628192700000|2021-08-05 19:45:00|2394.72|2393.22|2394.28|2392.78|2394.96|2393.46|2393.96|2392.46|0
1628193000000|2021-08-05 19:50:00|2394.3|2392.8|2394.15|2392.65|2394.55|2393.05|2393.82|2392.32|0
1628193300000|2021-08-05 19:55:00|2394.14|2392.64|2395.84|2394.34|2395.84|2394.34|2394.02|2392.52|0
1628193600000|2021-08-05 20:00:00|2395.86|2394.36|2394.93|2393.43|2395.86|2394.36|2394.57|2393.07|0
1628193900000|2021-08-05 20:05:00|2394.91|2393.41|2394.82|2393.32|2394.93|2393.43|2394.57|2393.07|0
1628194200000|2021-08-05 20:10:00|2394.81|2393.31|2395.14|2393.64|2395.25|2393.75|2394.46|2392.96|0
1628194500000|2021-08-05 20:15:00|2395.13|2393.63|2395.14|2393.64|2395.14|2393.64|2395.04|2393.54|0
1628194800000|2021-08-05 20:20:00|2395.16|2393.66|2395.16|2393.66|2395.22|2393.72|2395.06|2393.56|0
1628195100000|2021-08-05 20:25:00|2395.14|2393.64|2395.06|2393.56|2395.16|2393.66|2395.06|2393.56|0
1628195400000|2021-08-05 20:30:00|2395.07|2393.57|2395.06|2393.56|2395.16|2393.66|2395.06|2393.56|0
1628195700000|2021-08-05 20:35:00|2395.07|2393.57|2395.27|2393.77|2395.48|2393.98|2395.06|2393.56|0
1628196000000|2021-08-05 20:40:00|2395.28|2393.78|2395.16|2393.66|2395.37|2393.87|2395.06|2393.56|0
1628196300000|2021-08-05 20:45:00|2395.18|2393.68|2395.48|2393.98|2395.48|2393.98|2395.16|2393.66|0
1628196900000|2021-08-05 20:55:00|2395.47|2393.97|2395.49|2393.99|2395.53|2394.03|2395.42|2393.92|0
1628197200000|2021-08-05 21:00:00|2395.47|2393.97|2395.42|2393.92|2395.47|2393.97|2395.38|2393.88|0
1628197500000|2021-08-05 21:05:00|2395.41|2393.91|2395.41|2393.91|2395.41|2393.91|2395.41|2393.91|0
1628197800000|2021-08-05 21:10:00|2395.37|2393.87|2395.37|2393.87|2395.41|2393.91|2395.37|2393.87|0
1628198100000|2021-08-05 21:15:00|2395.41|2393.91|2395.35|2393.85|2395.47|2393.97|2395.35|2393.85|0
1628198400000|2021-08-05 21:20:00|2395.39|2393.89|2395.43|2393.93|2395.43|2393.93|2395.35|2393.85|0
1628199000000|2021-08-05 21:30:00|2395.35|2393.85|2395.56|2394.06|2395.69|2394.19|2395.3|2393.8|0
1628199300000|2021-08-05 21:35:00|2395.47|2393.97|2395.47|2393.97|2395.47|2393.97|2395.47|2393.97|0
1628199600000|2021-08-05 21:40:00|2395.56|2394.06|2395.56|2394.06|2395.56|2394.06|2395.43|2393.93|0
1628199900000|2021-08-05 21:45:00|2395.43|2393.93|2395.4|2393.9|2395.44|2393.94|2395.27|2393.77|0
1628200200000|2021-08-05 21:50:00|2395.31|2393.81|2395.44|2393.94|2395.44|2393.94|2395.31|2393.81|0
1628200500000|2021-08-05 21:55:00|2395.4|2393.9|2395.36|2393.86|2395.4|2393.9|2395.27|2393.77|0
1628200800000|2021-08-05 22:00:00|2395.4|2393.9|2395.12|2393.62|2395.4|2393.9|2394.8|2393.3|0
1628201100000|2021-08-05 22:05:00|2395.13|2393.63|2394.9|2393.4|2395.22|2393.72|2394.9|2393.4|0
1628201400000|2021-08-05 22:10:00|2394.91|2393.41|2394.65|2393.15|2395.01|2393.51|2394.65|2393.15|0
1628201700000|2021-08-05 22:15:00|2394.66|2393.16|2394.65|2393.15|2394.9|2393.4|2394.55|2393.05|0
1628202000000|2021-08-05 22:20:00|2394.66|2393.16|2394.8|2393.3|2394.9|2393.4|2394.66|2393.16|0
1628202300000|2021-08-05 22:25:00|2394.82|2393.32|2394.8|2393.3|2394.9|2393.4|2394.65|2393.15|0
1628202600000|2021-08-05 22:30:00|2394.81|2393.31|2394.44|2392.94|2394.85|2393.35|2394.44|2392.94|0
1628202900000|2021-08-05 22:35:00|2394.42|2392.92|2394.33|2392.83|2394.44|2392.94|2394.28|2392.78|0
1628203200000|2021-08-05 22:40:00|2394.32|2392.82|2394.23|2392.73|2394.33|2392.83|2394.12|2392.62|0
1628203500000|2021-08-05 22:45:00|2394.25|2392.75|2394.23|2392.73|2394.44|2392.94|2394.23|2392.73|0
1628203800000|2021-08-05 22:50:00|2394.25|2392.75|2394.33|2392.83|2394.33|2392.83|2394.25|2392.75|0
1628204100000|2021-08-05 22:55:00|2394.34|2392.84|2394.33|2392.83|2394.44|2392.94|2394.28|2392.78|0
1628204400000|2021-08-05 23:00:00|2394.32|2392.82|2394.55|2393.05|2394.55|2393.05|2394.28|2392.78|0
1628204700000|2021-08-05 23:05:00|2394.54|2393.04|2394.33|2392.83|2394.55|2393.05|2394.33|2392.83|0
1628205000000|2021-08-05 23:10:00|2394.31|2392.81|2394.23|2392.73|2394.31|2392.81|2394.18|2392.68|0
1628205300000|2021-08-05 23:15:00|2394.22|2392.72|2394.23|2392.73|2394.28|2392.78|2394.02|2392.52|0
1628205600000|2021-08-05 23:20:00|2394.21|2392.71|2394.12|2392.62|2394.23|2392.73|2394.12|2392.62|0
1628205900000|2021-08-05 23:25:00|2394.1|2392.6|2394.02|2392.52|2394.12|2392.62|2393.91|2392.41|0
1628206200000|2021-08-05 23:30:00|2394|2392.5|2394.02|2392.52|2394.02|2392.52|2393.91|2392.41|0
1628206500000|2021-08-05 23:35:00|2394.03|2392.53|2393.91|2392.41|2394.12|2392.62|2393.81|2392.31|0
1628206800000|2021-08-05 23:40:00|2393.92|2392.42|2394.02|2392.52|2394.23|2392.73|2393.92|2392.42|0
1628207100000|2021-08-05 23:45:00|2394.01|2392.51|2393.66|2392.16|2394.02|2392.52|2393.66|2392.16|0
1628207400000|2021-08-05 23:50:00|2393.65|2392.15|2393.66|2392.16|2393.81|2392.31|2393.55|2392.05|0
1628207700000|2021-08-05 23:55:00|2393.65|2392.15|2393.66|2392.16|2393.81|2392.31|2393.55|2392.05|0
1628208000000|2021-08-06 00:00:00|2393.64|2392.14|2393.34|2391.84|2393.66|2392.16|2393.19|2391.69|0
1628208300000|2021-08-06 00:05:00|2393.36|2391.86|2394.02|2392.52|2394.12|2392.62|2393.34|2391.84|0
1628208600000|2021-08-06 00:10:00|2394.04|2392.54|2394.12|2392.62|2394.44|2392.94|2394.02|2392.52|0
1628208900000|2021-08-06 00:15:00|2394.13|2392.63|2393.56|2392.06|2394.66|2393.16|2393.44|2391.94|0
1628209200000|2021-08-06 00:20:00|2393.52|2392.02|2393.92|2392.42|2394.17|2392.67|2393.21|2391.71|0
1628209500000|2021-08-06 00:25:00|2393.93|2392.43|2393.69|2392.19|2394.42|2392.92|2393.54|2392.04|0
1628209800000|2021-08-06 00:30:00|2393.68|2392.18|2394.52|2393.02|2394.67|2393.17|2393.54|2392.04|0
1628210100000|2021-08-06 00:35:00|2394.49|2392.99|2393.94|2392.44|2394.67|2393.17|2393.94|2392.44|0
1628210400000|2021-08-06 00:40:00|2394.01|2392.51|2394.17|2392.67|2394.19|2392.69|2393.94|2392.44|0
1628210700000|2021-08-06 00:45:00|2394.18|2392.68|2393.66|2392.16|2394.19|2392.69|2393.66|2392.16|0
1628211000000|2021-08-06 00:50:00|2393.65|2392.15|2393.26|2391.76|2393.66|2392.16|2393.15|2391.65|0
1628211300000|2021-08-06 00:55:00|2393.15|2391.65|2393.03|2391.53|2393.38|2391.88|2392.92|2391.42|0
1628211600000|2021-08-06 01:00:00|2393.06|2391.56|2391.86|2390.36|2393.16|2391.66|2391.37|2389.87|0
1628211900000|2021-08-06 01:05:00|2391.82|2390.32|2391.87|2390.37|2391.97|2390.47|2391.61|2390.11|0
1628212200000|2021-08-06 01:10:00|2391.88|2390.38|2392.56|2391.06|2392.58|2391.08|2391.39|2389.89|0
1628212500000|2021-08-06 01:15:00|2392.49|2390.99|2391.66|2390.16|2392.58|2391.08|2391.61|2390.11|0
1628212800000|2021-08-06 01:20:00|2391.73|2390.23|2391.41|2389.91|2391.89|2390.39|2391.18|2389.68|0
1628213100000|2021-08-06 01:25:00|2391.45|2389.95|2391.44|2389.94|2391.69|2390.19|2391.19|2389.69|0
1628213400000|2021-08-06 01:30:00|2391.43|2389.93|2392.37|2390.87|2392.39|2390.89|2391.18|2389.68|0
1628213700000|2021-08-06 01:35:00|2392.39|2390.89|2391.81|2390.31|2392.4|2390.9|2391.81|2390.31|0
1628214000000|2021-08-06 01:40:00|2391.64|2390.14|2392.64|2391.14|2392.64|2391.14|2391.64|2390.14|0
1628214300000|2021-08-06 01:45:00|2392.6|2391.1|2392.37|2390.87|2392.64|2391.14|2391.89|2390.39|0
1628214600000|2021-08-06 01:50:00|2392.34|2390.84|2392.88|2391.38|2392.88|2391.38|2392.13|2390.63|0
1628214900000|2021-08-06 01:55:00|2392.85|2391.35|2393.39|2391.89|2393.65|2392.15|2392.49|2390.99|0
1628215200000|2021-08-06 02:00:00|2393.38|2391.88|2392.44|2390.94|2393.38|2391.88|2392.19|2390.69|0
1628215500000|2021-08-06 02:05:00|2392.45|2390.95|2392.46|2390.96|2392.7|2391.2|2392.21|2390.71|0
1628215800000|2021-08-06 02:10:00|2392.45|2390.95|2392.47|2390.97|2392.47|2390.97|2392.19|2390.69|0
1628216100000|2021-08-06 02:15:00|2392.34|2390.84|2392.22|2390.72|2392.47|2390.97|2392.21|2390.71|0
1628216400000|2021-08-06 02:20:00|2392.21|2390.71|2392.2|2390.7|2392.21|2390.71|2391.95|2390.45|0
1628216700000|2021-08-06 02:25:00|2392.18|2390.68|2392.21|2390.71|2392.46|2390.96|2391.95|2390.45|0
1628217000000|2021-08-06 02:30:00|2392.2|2390.7|2392.46|2390.96|2392.46|2390.96|2392.08|2390.58|0
1628217300000|2021-08-06 02:35:00|2392.45|2390.95|2392.18|2390.68|2392.46|2390.96|2392.18|2390.68|0
1628217600000|2021-08-06 02:40:00|2392.15|2390.65|2392.91|2391.41|2392.91|2391.41|2392.05|2390.55|0
1628217900000|2021-08-06 02:45:00|2392.88|2391.38|2392.9|2391.4|2392.91|2391.41|2392.65|2391.15|0
1628218200000|2021-08-06 02:50:00|2392.91|2391.41|2393|2391.5|2393.15|2391.65|2392.9|2391.4|0
1628218500000|2021-08-06 02:55:00|2392.96|2391.46|2393.38|2391.88|2393.38|2391.88|2392.88|2391.38|0
1628218800000|2021-08-06 03:00:00|2393.45|2391.95|2393.62|2392.12|2393.63|2392.13|2393.45|2391.95|0
1628219100000|2021-08-06 03:05:00|2393.63|2392.13|2393.89|2392.39|2394.12|2392.62|2393.62|2392.12|0
1628219400000|2021-08-06 03:10:00|2393.9|2392.4|2394.39|2392.89|2394.39|2392.89|2393.89|2392.39|0
1628219700000|2021-08-06 03:15:00|2394.32|2392.82|2394.14|2392.64|2394.39|2392.89|2394.14|2392.64|0
1628220000000|2021-08-06 03:20:00|2394.18|2392.68|2394.37|2392.87|2394.48|2392.98|2394.14|2392.64|0
1628220300000|2021-08-06 03:25:00|2394.41|2392.91|2394.49|2392.99|2394.87|2393.37|2394.37|2392.87|0
1628220600000|2021-08-06 03:30:00|2394.53|2393.03|2394.37|2392.87|2395.12|2393.62|2394.37|2392.87|0
1628220900000|2021-08-06 03:35:00|2394.38|2392.88|2394.64|2393.14|2394.88|2393.38|2394.24|2392.74|0
1628221200000|2021-08-06 03:40:00|2394.67|2393.17|2393.91|2392.41|2394.74|2393.24|2393.91|2392.41|0
1628221500000|2021-08-06 03:45:00|2393.92|2392.42|2393.69|2392.19|2394.17|2392.67|2393.69|2392.19|0
1628221800000|2021-08-06 03:50:00|2393.7|2392.2|2393.21|2391.71|2393.72|2392.22|2393.21|2391.71|0
1628222100000|2021-08-06 03:55:00|2393.22|2391.72|2393.98|2392.48|2393.99|2392.49|2393.22|2391.72|0
1628222400000|2021-08-06 04:00:00|2393.73|2392.23|2393.48|2391.98|2393.73|2392.23|2393.48|2391.98|0
1628222700000|2021-08-06 04:05:00|2393.49|2391.99|2393.5|2392|2393.74|2392.24|2393.48|2391.98|0
1628223000000|2021-08-06 04:10:00|2393.48|2391.98|2393.5|2392|2393.5|2392|2393.25|2391.75|0
1628223300000|2021-08-06 04:15:00|2393.46|2391.96|2392.97|2391.47|2393.46|2391.96|2392.97|2391.47|0
1628223600000|2021-08-06 04:20:00|2392.99|2391.49|2392.97|2391.47|2393.22|2391.72|2392.72|2391.22|0
1628223900000|2021-08-06 04:25:00|2392.98|2391.48|2393.47|2391.97|2393.47|2391.97|2392.97|2391.47|0
1628224200000|2021-08-06 04:30:00|2393.48|2391.98|2393.73|2392.23|2393.73|2392.23|2393.47|2391.97|0
1628224500000|2021-08-06 04:35:00|2393.72|2392.22|2393.47|2391.97|2393.73|2392.23|2393.47|2391.97|0
1628224800000|2021-08-06 04:40:00|2393.48|2391.98|2393.48|2391.98|2393.72|2392.22|2393.47|2391.97|0
1628225100000|2021-08-06 04:45:00|2393.52|2392.02|2393.95|2392.45|2393.96|2392.46|2393.47|2391.97|0
1628225400000|2021-08-06 04:50:00|2393.94|2392.44|2393.46|2391.96|2393.94|2392.44|2393.46|2391.96|0
1628225700000|2021-08-06 04:55:00|2393.44|2391.94|2393.22|2391.72|2393.44|2391.94|2393.21|2391.71|0
1628226000000|2021-08-06 05:00:00|2393.23|2391.73|2393.69|2392.19|2393.94|2392.44|2393.21|2391.71|0
1628226300000|2021-08-06 05:05:00|2393.7|2392.2|2393.41|2391.91|2393.71|2392.21|2393.2|2391.7|0
1628226600000|2021-08-06 05:10:00|2393.45|2391.95|2393.91|2392.41|2393.91|2392.41|2393.45|2391.95|0
1628226900000|2021-08-06 05:15:00|2393.9|2392.4|2393.93|2392.43|2394.41|2392.91|2393.9|2392.4|0
1628227200000|2021-08-06 05:20:00|2393.96|2392.46|2394.13|2392.63|2394.17|2392.67|2393.9|2392.4|0
1628227500000|2021-08-06 05:25:00|2394.15|2392.65|2394.13|2392.63|2394.15|2392.65|2393.9|2392.4|0
1628227800000|2021-08-06 05:30:00|2394.14|2392.64|2394.66|2393.16|2394.89|2393.39|2394.13|2392.63|0
1628228100000|2021-08-06 05:35:00|2394.64|2393.14|2393.91|2392.41|2394.66|2393.16|2393.66|2392.16|0
1628228400000|2021-08-06 05:40:00|2393.92|2392.42|2394.38|2392.88|2394.48|2392.98|2393.91|2392.41|0
1628228700000|2021-08-06 05:45:00|2394.42|2392.92|2394.64|2393.14|2394.89|2393.39|2394.38|2392.88|0
1628229000000|2021-08-06 05:50:00|2394.66|2393.16|2395.25|2393.75|2395.4|2393.9|2394.64|2393.14|0
1628229300000|2021-08-06 05:55:00|2395.22|2393.72|2395.17|2393.67|2395.49|2393.99|2395.14|2393.64|0
1628229600000|2021-08-06 06:00:00|2395.13|2393.63|2395.46|2393.96|2395.46|2393.96|2394.01|2392.51|0
1628229900000|2021-08-06 06:05:00|2395.53|2394.03|2395.87|2394.37|2395.92|2394.42|2395.44|2393.94|0
1628230200000|2021-08-06 06:10:00|2395.88|2394.38|2396.1|2394.6|2396.35|2394.85|2395.61|2394.11|0
1628230500000|2021-08-06 06:15:00|2396.03|2394.53|2396.65|2395.15|2396.9|2395.4|2395.36|2393.86|0
1628230800000|2021-08-06 06:20:00|2396.64|2395.14|2397.42|2395.92|2397.42|2395.92|2396.4|2394.9|0
1628231100000|2021-08-06 06:25:00|2397.44|2395.94|2397.61|2396.11|2397.71|2396.21|2396.94|2395.44|0
1628231400000|2021-08-06 06:30:00|2397.6|2396.1|2397.06|2395.56|2397.61|2396.11|2396.82|2395.32|0
1628231700000|2021-08-06 06:35:00|2396.99|2395.49|2397.9|2396.5|2398.03|2396.63|2396.58|2395.08|0
1628232000000|2021-08-06 06:40:00|2398.03|2396.63|2397.15|2395.75|2398.53|2397.13|2397.03|2395.63|14
1628232300000|2021-08-06 06:45:00|2397.28|2395.88|2397.4|2396|2397.4|2396|2397.28|2395.88|1
1628232600000|2021-08-06 06:50:00|2397.03|2395.63|2396.4|2395|2397.03|2395.63|2396.4|2395|5
1628232900000|2021-08-06 06:55:00|2396.45|2394.95|2396.9|2395.4|2396.91|2395.41|2396.16|2394.66|0
1628233200000|2021-08-06 07:00:00|2396.97|2395.47|2392.58|2392.08|2397.45|2396.58|2391.33|2390.83|2672
1628233500000|2021-08-06 07:05:00|2392.45|2391.95|2391.33|2390.83|2393.58|2393.08|2390.2|2389.7|2314
1628233800000|2021-08-06 07:10:00|2391.58|2391.08|2390.33|2389.83|2392.08|2391.58|2389.33|2388.83|1761
1628234100000|2021-08-06 07:15:00|2390.45|2389.95|2389.08|2388.58|2391.08|2390.58|2388.33|2387.83|1281
1628234400000|2021-08-06 07:20:00|2389.2|2388.7|2389.33|2388.83|2390.45|2389.95|2388.33|2387.83|893
1628234700000|2021-08-06 07:25:00|2389.08|2388.58|2389.33|2388.83|2390.83|2390.33|2388.83|2388.33|722
1628235000000|2021-08-06 07:30:00|2389.45|2388.95|2387.58|2387.08|2390.08|2389.58|2387.33|2386.83|686
1628235300000|2021-08-06 07:35:00|2387.33|2386.83|2386.58|2386.08|2387.45|2386.95|2385.2|2384.7|1057
1628235600000|2021-08-06 07:40:00|2386.82|2386.32|2385.32|2384.82|2387.32|2386.82|2385.32|2384.82|746
1628235900000|2021-08-06 07:45:00|2385.44|2384.94|2384.82|2384.32|2385.57|2385.07|2384.19|2383.69|879
1628236200000|2021-08-06 07:50:00|2384.69|2384.19|2384.44|2383.94|2385.94|2385.44|2383.07|2382.57|770
1628236500000|2021-08-06 07:55:00|2384.57|2384.07|2386.57|2386.07|2387.19|2386.69|2384.57|2384.07|515
1628236800000|2021-08-06 08:00:00|2386.69|2386.19|2383.82|2383.32|2386.82|2386.32|2383.57|2383.07|514
1628237100000|2021-08-06 08:05:00|2384.07|2383.57|2383.07|2382.57|2384.19|2383.69|2382.82|2382.32|592
1628237400000|2021-08-06 08:10:00|2383.19|2382.69|2384.32|2383.82|2384.44|2383.94|2383.07|2382.57|418
1628237700000|2021-08-06 08:15:00|2384.44|2383.94|2384.57|2384.07|2385.32|2384.82|2384.07|2383.57|386
1628238000000|2021-08-06 08:20:00|2384.69|2384.19|2383.82|2383.32|2385.07|2384.57|2383.32|2382.82|506
1628238300000|2021-08-06 08:25:00|2383.94|2383.44|2384.07|2383.57|2384.32|2383.82|2383.32|2382.82|396
1628238600000|2021-08-06 08:30:00|2384.19|2383.69|2384.32|2383.82|2384.82|2384.32|2382.82|2382.32|529
1628238900000|2021-08-06 08:35:00|2384.44|2383.94|2385.07|2384.57|2385.32|2384.82|2384.44|2383.94|422
1628239200000|2021-08-06 08:40:00|2385.32|2384.82|2385.57|2385.07|2386.07|2385.57|2385.07|2384.57|375
1628239500000|2021-08-06 08:45:00|2385.32|2384.82|2387.07|2386.57|2387.07|2386.57|2384.57|2384.07|492
1628239800000|2021-08-06 08:50:00|2386.94|2386.44|2386.07|2385.57|2387.19|2386.69|2385.32|2384.82|463
1628240100000|2021-08-06 08:55:00|2386.32|2385.82|2386.82|2386.32|2387.07|2386.57|2385.69|2385.19|379
1628240400000|2021-08-06 09:00:00|2387.07|2386.57|2385.94|2385.44|2387.57|2387.07|2385.82|2385.32|740
1628240700000|2021-08-06 09:05:00|2385.82|2385.32|2384.82|2384.32|2385.82|2385.32|2384.69|2384.19|339
1628241000000|2021-08-06 09:10:00|2385.07|2384.57|2384.57|2384.07|2385.82|2385.32|2384.57|2384.07|333
1628241300000|2021-08-06 09:15:00|2384.32|2383.82|2385.07|2384.57|2385.07|2384.57|2384.07|2383.57|352
1628241600000|2021-08-06 09:20:00|2384.94|2384.44|2384.82|2384.32|2385.57|2385.07|2384.32|2383.82|354
1628241900000|2021-08-06 09:25:00|2384.57|2384.07|2384.82|2384.32|2385.32|2384.82|2384.57|2384.07|247
1628242200000|2021-08-06 09:30:00|2384.69|2384.19|2383.82|2383.32|2384.82|2384.32|2383.57|2383.07|347
1628242500000|2021-08-06 09:35:00|2383.69|2383.19|2383.07|2382.57|2383.82|2383.32|2383.07|2382.57|279
1628242800000|2021-08-06 09:40:00|2383.19|2382.69|2382.32|2381.82|2383.32|2382.82|2381.82|2381.32|386
1628243100000|2021-08-06 09:45:00|2382.19|2381.69|2382.57|2382.07|2383.07|2382.57|2382.07|2381.57|672
1628243400000|2021-08-06 09:50:00|2382.69|2382.19|2382.57|2382.07|2383.32|2382.82|2382.44|2381.94|297
1628243700000|2021-08-06 09:55:00|2382.44|2381.94|2382.94|2382.44|2383.07|2382.57|2381.69|2381.19|402
1628244000000|2021-08-06 10:00:00|2382.82|2382.32|2383.07|2382.57|2383.19|2382.69|2382.32|2381.82|183
1628244300000|2021-08-06 10:05:00|2383.19|2382.69|2382.57|2382.07|2383.57|2383.07|2382.44|2381.94|230
1628244600000|2021-08-06 10:10:00|2382.69|2382.19|2383.57|2383.07|2383.69|2383.19|2382.32|2381.82|276
1628244900000|2021-08-06 10:15:00|2383.82|2383.32|2383.32|2382.82|2384.32|2383.82|2383.32|2382.82|305
1628245200000|2021-08-06 10:20:00|2383.07|2382.57|2383.32|2382.82|2384.07|2383.57|2383.07|2382.57|206
1628245500000|2021-08-06 10:25:00|2383.07|2382.57|2382.82|2382.32|2383.32|2382.82|2382.57|2382.07|169
1628245800000|2021-08-06 10:30:00|2382.69|2382.19|2382.19|2381.69|2382.82|2382.32|2381.82|2381.32|162
1628246100000|2021-08-06 10:35:00|2382.07|2381.57|2383.57|2383.07|2383.57|2383.07|2382.07|2381.57|184
1628246400000|2021-08-06 10:40:00|2383.69|2383.19|2384.07|2383.57|2384.19|2383.69|2383.07|2382.57|332
1628246700000|2021-08-06 10:45:00|2383.82|2383.32|2383.32|2382.82|2384.07|2383.57|2383.32|2382.82|217
1628247000000|2021-08-06 10:50:00|2383.44|2382.94|2383.57|2383.07|2383.82|2383.32|2383.32|2382.82|130
1628247300000|2021-08-06 10:55:00|2383.44|2382.94|2382.57|2382.07|2383.69|2383.19|2382.44|2381.94|166
1628247600000|2021-08-06 11:00:00|2382.44|2381.94|2382.82|2382.32|2383.19|2382.69|2382.32|2381.82|156
1628247900000|2021-08-06 11:05:00|2382.94|2382.44|2383.32|2382.82|2383.57|2383.07|2382.07|2381.57|207
1628248200000|2021-08-06 11:10:00|2383.19|2382.69|2383.07|2382.57|2383.32|2382.82|2382.82|2382.32|185
1628248500000|2021-08-06 11:15:00|2382.94|2382.44|2382.32|2381.82|2383.32|2382.82|2382.32|2381.82|245
1628248800000|2021-08-06 11:20:00|2382.44|2381.94|2382.82|2382.32|2382.82|2382.32|2382.07|2381.57|192
1628249100000|2021-08-06 11:25:00|2382.94|2382.44|2383.07|2382.57|2383.57|2383.07|2382.82|2382.32|260
1628249400000|2021-08-06 11:30:00|2383.19|2382.69|2384.32|2383.82|2384.32|2383.82|2383.07|2382.57|109
1628249700000|2021-08-06 11:35:00|2384.57|2384.07|2384.69|2384.19|2384.82|2384.32|2383.82|2383.32|218
1628250000000|2021-08-06 11:40:00|2384.82|2384.32|2384.45|2383.95|2384.95|2384.45|2383.82|2383.32|183
1628250300000|2021-08-06 11:45:00|2384.57|2384.07|2384.57|2384.07|2385.2|2384.7|2384.45|2383.95|152
1628250600000|2021-08-06 11:50:00|2384.45|2383.95|2384.45|2383.95|2385.2|2384.7|2384.2|2383.7|220
1628250900000|2021-08-06 11:55:00|2384.2|2383.7|2384.2|2383.7|2384.7|2384.2|2383.7|2383.2|196
1628251200000|2021-08-06 12:00:00|2384.45|2383.95|2385.2|2384.7|2385.2|2384.7|2384.2|2383.7|183
1628251500000|2021-08-06 12:05:00|2385.07|2384.57|2386.7|2386.2|2386.7|2386.2|2384.7|2384.2|508
1628251800000|2021-08-06 12:10:00|2386.82|2386.32|2387.95|2387.45|2388.45|2387.95|2386.7|2386.2|838
1628252100000|2021-08-06 12:15:00|2387.82|2387.32|2388.2|2387.7|2388.2|2387.7|2387.2|2386.7|490
1628252400000|2021-08-06 12:20:00|2387.95|2387.45|2385.82|2385.32|2387.95|2387.45|2385.57|2385.07|281
1628252700000|2021-08-06 12:25:00|2385.7|2385.2|2386.2|2385.7|2386.2|2385.7|2385.2|2384.7|232
1628253000000|2021-08-06 12:30:00|2386.32|2385.82|2385.57|2385.07|2388.7|2388.2|2385.45|2384.95|823
1628253300000|2021-08-06 12:35:00|2385.45|2384.95|2384.95|2384.45|2386.45|2385.95|2383.45|2382.95|1056
1628253600000|2021-08-06 12:40:00|2384.82|2384.32|2384.95|2384.45|2385.95|2385.45|2384.57|2384.07|518
1628253900000|2021-08-06 12:45:00|2385.07|2384.57|2383.45|2382.95|2385.2|2384.7|2383.45|2382.95|324
1628254200000|2021-08-06 12:50:00|2383.7|2383.2|2382.7|2382.2|2383.95|2383.45|2381.7|2381.2|849
1628254500000|2021-08-06 12:55:00|2382.82|2382.32|2383.95|2383.45|2383.95|2383.45|2382.82|2382.32|437
1628254800000|2021-08-06 13:00:00|2384.07|2383.57|2384.95|2384.45|2385.45|2384.95|2383.95|2383.45|520
1628255100000|2021-08-06 13:05:00|2385.2|2384.7|2385.95|2385.45|2385.95|2385.45|2384.95|2384.45|472
1628255400000|2021-08-06 13:10:00|2385.82|2385.32|2385.2|2384.7|2386.2|2385.7|2385.2|2384.7|365
1628255700000|2021-08-06 13:15:00|2385.32|2384.82|2385.32|2384.82|2385.7|2385.2|2384.45|2383.95|359
1628256000000|2021-08-06 13:20:00|2385.2|2384.7|2385.7|2385.2|2386.2|2385.7|2384.7|2384.2|364
1628256300000|2021-08-06 13:25:00|2385.95|2385.45|2385.32|2384.82|2385.95|2385.45|2384.7|2384.2|357
1628256600000|2021-08-06 13:30:00|2385.45|2384.95|2388.07|2387.57|2388.45|2387.95|2385.45|2384.95|929
1628256900000|2021-08-06 13:35:00|2387.95|2387.45|2387.32|2386.82|2388.7|2388.2|2386.95|2386.45|795
1628257200000|2021-08-06 13:40:00|2387.2|2386.7|2387.2|2386.7|2387.95|2387.45|2386.7|2386.2|598
1628257500000|2021-08-06 13:45:00|2387.32|2386.82|2386.2|2385.7|2387.45|2386.95|2385.45|2384.95|745
1628257800000|2021-08-06 13:50:00|2386.32|2385.82|2384.45|2383.95|2386.45|2385.95|2383.95|2383.45|668
1628258100000|2021-08-06 13:55:00|2384.2|2383.7|2382.95|2382.45|2384.45|2383.95|2382.7|2382.2|854
1628258400000|2021-08-06 14:00:00|2382.82|2382.32|2382.95|2382.45|2382.95|2382.45|2380.7|2380.2|1940
1628258700000|2021-08-06 14:05:00|2382.82|2382.32|2382.32|2381.82|2382.95|2382.45|2381.2|2380.7|733
1628259000000|2021-08-06 14:10:00|2382.2|2381.7|2383.07|2382.57|2383.45|2382.95|2381.2|2380.7|714
1628259300000|2021-08-06 14:15:00|2383.2|2382.7|2383.45|2382.95|2384.45|2383.95|2383.2|2382.7|547
1628259600000|2021-08-06 14:20:00|2383.32|2382.82|2384.45|2383.95|2384.45|2383.95|2383.2|2382.7|476
1628259900000|2021-08-06 14:25:00|2384.7|2384.2|2383.7|2383.2|2384.7|2384.2|2383.45|2382.95|455
1628260200000|2021-08-06 14:30:00|2383.57|2383.07|2383.95|2383.45|2384.45|2383.95|2383.45|2382.95|459
1628260500000|2021-08-06 14:35:00|2384.07|2383.57|2384.2|2383.7|2384.45|2383.95|2382.95|2382.45|406
1628260800000|2021-08-06 14:40:00|2384.07|2383.57|2383.7|2383.2|2384.45|2383.95|2383.32|2382.82|303
1628261100000|2021-08-06 14:45:00|2383.95|2383.45|2383.95|2383.45|2383.95|2383.45|2383.07|2382.57|396
1628261400000|2021-08-06 14:50:00|2383.82|2383.32|2383.07|2382.57|2383.95|2383.45|2381.95|2381.45|636
1628261700000|2021-08-06 14:55:00|2383.2|2382.7|2382.7|2382.2|2383.2|2382.7|2382.2|2381.7|465
1628262000000|2021-08-06 15:00:00|2382.82|2382.32|2382.7|2382.2|2383.57|2383.07|2382.2|2381.7|915
1628262300000|2021-08-06 15:05:00|2382.45|2381.95|2383.95|2383.45|2384.45|2383.95|2382.45|2381.95|576
1628262600000|2021-08-06 15:10:00|2384.07|2383.57|2382.32|2381.82|2384.45|2383.95|2382.32|2381.82|589
1628262900000|2021-08-06 15:15:00|2382.45|2381.95|2381.7|2381.2|2382.7|2382.2|2381.7|2381.2|740
1628263200000|2021-08-06 15:20:00|2381.82|2381.32|2382.19|2380.69|2382.7|2382.2|2381.2|2380.69|1810
1628263500000|2021-08-06 15:25:00|2382.12|2380.62|2381.48|2379.98|2382.19|2380.69|2380.65|2379.15|1190
1628263800000|2021-08-06 15:30:00|2381.47|2379.97|2381.77|2380.37|2383.77|2382.37|2381.22|2379.72|165
1628264100000|2021-08-06 15:35:00|2381.65|2380.25|2380.52|2379.12|2382.02|2380.62|2379.9|2378.5|76
1628264400000|2021-08-06 15:40:00|2380.9|2379.5|2380.52|2379.12|2380.9|2379.5|2380.52|2379.12|20
1628264700000|2021-08-06 15:45:00|2380.65|2379.25|2380.77|2379.37|2381.15|2379.75|2380.65|2379.25|10
1628265000000|2021-08-06 15:50:00|2380.65|2379.25|2380.52|2379.12|2380.65|2379.25|2380.4|2379|1
1628265300000|2021-08-06 15:55:00|2381.27|2379.87|2381.83|2380.33|2381.83|2380.37|2381.27|2379.87|25
1628265600000|2021-08-06 16:00:00|2381.85|2380.35|2382.07|2380.57|2382.09|2380.59|2381.57|2380.07|0
1628265900000|2021-08-06 16:05:00|2382.08|2380.58|2381.56|2380.06|2382.08|2380.58|2381.55|2380.05|0
1628266200000|2021-08-06 16:10:00|2381.55|2380.05|2381.05|2379.55|2381.56|2380.06|2381.04|2379.54|0
1628266500000|2021-08-06 16:15:00|2381.07|2379.57|2381.31|2379.81|2381.33|2379.83|2381.01|2379.51|0
1628266800000|2021-08-06 16:20:00|2381.33|2379.83|2381.6|2380.1|2381.6|2380.1|2381.3|2379.8|0
1628267100000|2021-08-06 16:25:00|2381.61|2380.11|2381.82|2380.32|2381.86|2380.36|2381.33|2379.83|0
1628267400000|2021-08-06 16:30:00|2381.81|2380.31|2381.59|2380.09|2381.89|2380.39|2381.3|2379.8|0
1628267700000|2021-08-06 16:35:00|2381.58|2380.08|2381.35|2379.85|2382.09|2380.59|2381.35|2379.85|0
1628268000000|2021-08-06 16:40:00|2381.43|2379.93|2381.32|2379.82|2381.59|2380.09|2381.08|2379.58|0
1628268300000|2021-08-06 16:45:00|2381.33|2379.83|2381.83|2380.33|2381.85|2380.35|2381.31|2379.81|0
1628268600000|2021-08-06 16:50:00|2381.84|2380.34|2382.18|2380.68|2382.18|2380.68|2381.83|2380.33|0
1628268900000|2021-08-06 16:55:00|2382.17|2380.67|2382.47|2380.97|2382.49|2380.99|2382.17|2380.67|0
1628269200000|2021-08-06 17:00:00|2382.48|2380.98|2382.29|2380.79|2382.53|2381.03|2382|2380.5|0
1628269500000|2021-08-06 17:05:00|2382.27|2380.77|2382|2380.5|2382.29|2380.79|2382|2380.5|0
1628269800000|2021-08-06 17:10:00|2382.01|2380.51|2382.06|2380.56|2382.29|2380.79|2382|2380.5|0
1628270100000|2021-08-06 17:15:00|2382.04|2380.54|2382.06|2380.56|2382.07|2380.57|2382.03|2380.53|0
1628270400000|2021-08-06 17:20:00|2382.04|2380.54|2381.73|2380.23|2382.05|2380.55|2381.73|2380.23|0
1628270700000|2021-08-06 17:25:00|2381.74|2380.24|2381.73|2380.23|2381.97|2380.47|2381.7|2380.2|0
1628271000000|2021-08-06 17:30:00|2381.71|2380.21|2381.99|2380.49|2381.99|2380.49|2381.7|2380.2|0
1628271300000|2021-08-06 17:35:00|2382|2380.5|2381.49|2379.99|2382|2380.5|2381.49|2379.99|0
1628271600000|2021-08-06 17:40:00|2381.51|2380.01|2381.24|2379.74|2381.51|2380.01|2381.21|2379.71|0
1628271900000|2021-08-06 17:45:00|2381.23|2379.73|2381.73|2380.23|2381.77|2380.27|2381.23|2379.73|0
1628272200000|2021-08-06 17:50:00|2381.72|2380.22|2381.24|2379.74|2381.76|2380.26|2381.23|2379.73|0
1628272500000|2021-08-06 17:55:00|2381.23|2379.73|2381.77|2380.27|2381.77|2380.27|2381.23|2379.73|0
1628272800000|2021-08-06 18:00:00|2381.78|2380.28|2382.02|2380.52|2382.04|2380.54|2381.76|2380.26|0
1628273100000|2021-08-06 18:05:00|2382|2380.5|2381.77|2380.27|2382.28|2380.78|2381.74|2380.24|0
1628273400000|2021-08-06 18:10:00|2381.78|2380.28|2381.48|2379.98|2382.02|2380.52|2381.48|2379.98|0
1628273700000|2021-08-06 18:15:00|2381.47|2379.97|2382|2380.5|2382.02|2380.52|2381.47|2379.97|0
1628274000000|2021-08-06 18:20:00|2381.99|2380.49|2381.71|2380.21|2382|2380.5|2381.45|2379.95|0
1628274300000|2021-08-06 18:25:00|2381.73|2380.23|2381.47|2379.97|2381.73|2380.23|2381.43|2379.93|0
1628274600000|2021-08-06 18:30:00|2381.54|2380.04|2381.47|2379.97|2381.73|2380.23|2381.19|2379.69|0
1628274900000|2021-08-06 18:35:00|2381.45|2379.95|2381.22|2379.72|2381.46|2379.96|2381.18|2379.68|0
1628275200000|2021-08-06 18:40:00|2381.21|2379.71|2380.92|2379.42|2381.45|2379.95|2380.69|2379.19|0
1628275500000|2021-08-06 18:45:00|2380.93|2379.43|2380.38|2378.88|2380.93|2379.43|2380.38|2378.88|0
1628275800000|2021-08-06 18:50:00|2380.37|2378.87|2380.36|2378.86|2380.9|2379.4|2380.36|2378.86|0
1628276100000|2021-08-06 18:55:00|2380.35|2378.85|2380.06|2378.56|2380.35|2378.85|2379.83|2378.33|0
1628276400000|2021-08-06 19:00:00|2380.07|2378.57|2379.72|2378.22|2380.32|2378.82|2379.56|2378.06|0
1628276700000|2021-08-06 19:05:00|2379.75|2378.25|2380.67|2379.17|2380.69|2379.19|2379.73|2378.23|0
1628277000000|2021-08-06 19:10:00|2380.69|2379.19|2381.21|2379.71|2381.22|2379.72|2380.69|2379.19|0
1628277300000|2021-08-06 19:15:00|2381.2|2379.7|2381|2379.5|2381.24|2379.74|2380.96|2379.46|0
1628277600000|2021-08-06 19:20:00|2381.02|2379.52|2381.48|2379.98|2381.5|2380|2381|2379.5|0
1628277900000|2021-08-06 19:25:00|2381.47|2379.97|2381.78|2380.28|2381.78|2380.28|2381.22|2379.72|0
1628278200000|2021-08-06 19:30:00|2381.77|2380.27|2382.09|2380.59|2382.32|2380.82|2381.77|2380.27|0
1628278500000|2021-08-06 19:35:00|2382.1|2380.6|2381.77|2380.27|2382.15|2380.65|2381.76|2380.26|0
1628278800000|2021-08-06 19:40:00|2381.79|2380.29|2380.72|2379.22|2381.8|2380.3|2380.72|2379.22|0
1628279100000|2021-08-06 19:45:00|2380.73|2379.23|2380.25|2378.75|2380.73|2379.23|2379.99|2378.49|0
1628279400000|2021-08-06 19:50:00|2380.24|2378.74|2380.79|2379.29|2380.81|2379.31|2379.94|2378.44|0
1628279700000|2021-08-06 19:55:00|2380.78|2379.28|2381.96|2380.46|2382|2380.5|2380.78|2379.28|0
1628280000000|2021-08-06 20:00:00|2381.94|2380.44|2381.84|2380.34|2382.05|2380.55|2381.53|2380.03|0
1628280300000|2021-08-06 20:05:00|2381.82|2380.32|2381.74|2380.24|2381.84|2380.34|2381.63|2380.13|0
1628280600000|2021-08-06 20:10:00|2381.72|2380.22|2382.05|2380.55|2382.16|2380.66|2381.63|2380.13|0
1628280900000|2021-08-06 20:15:00|2382.03|2380.53|2382.16|2380.66|2382.16|2380.66|2381.84|2380.34|0
1628281200000|2021-08-06 20:20:00|2382.14|2380.64|2382.05|2380.55|2382.16|2380.66|2382.05|2380.55|0
1628281800000|2021-08-06 20:30:00|2382.07|2380.57|2382.16|2380.66|2382.3|2380.8|2382.05|2380.55|0
1628282100000|2021-08-06 20:35:00|2382.17|2380.67|2381.74|2380.24|2382.3|2380.8|2381.63|2380.13|0
1628282400000|2021-08-06 20:40:00|2381.76|2380.26|2381.86|2380.36|2381.97|2380.47|2381.76|2380.26|0
1628282700000|2021-08-06 20:45:00|2381.88|2380.38|2381.34|2379.84|2382.18|2380.68|2381.34|2379.84|0
1628283000000|2021-08-06 20:50:00|2381.35|2379.85|2381.71|2380.21|2381.86|2380.36|2381.34|2379.84|0
1628283300000|2021-08-06 20:55:00|2381.76|2380.26|2382.18|2380.68|2382.38|2380.88|2381.65|2380.15|0
1628283600000|2021-08-06 21:00:00|2382.17|2380.67|2382.17|2380.67|2382.17|2380.67|2382.17|2380.67|0
1628460000000|2021-08-08 22:00:00|2381.31|2379.81|2381.1|2379.6|2381.31|2379.81|2380.84|2379.34|0
1628460300000|2021-08-08 22:05:00|2381.11|2379.61|2380.64|2379.14|2381.2|2379.7|2380.43|2378.93|0
1628460600000|2021-08-08 22:10:00|2380.65|2379.15|2380.53|2379.03|2380.95|2379.45|2380.53|2379.03|0
1628460900000|2021-08-08 22:15:00|2380.54|2379.04|2380.33|2378.83|2380.74|2379.24|2380.23|2378.73|0
1628461200000|2021-08-08 22:20:00|2380.32|2378.82|2380.75|2379.25|2380.8|2379.3|2380.23|2378.73|0
1628461500000|2021-08-08 22:25:00|2380.76|2379.26|2380.33|2378.83|2380.8|2379.3|2380.33|2378.83|0
1628461800000|2021-08-08 22:30:00|2380.34|2378.84|2380.18|2378.68|2380.44|2378.94|2379.87|2378.37|0
1628462100000|2021-08-08 22:35:00|2380.17|2378.67|2379.98|2378.48|2380.44|2378.94|2379.98|2378.48|0
1628462400000|2021-08-08 22:40:00|2379.99|2378.49|2379.87|2378.37|2380.03|2378.53|2379.66|2378.16|0
1628462700000|2021-08-08 22:45:00|2379.88|2378.38|2379.22|2377.72|2379.98|2378.48|2378.97|2377.47|0
1628463000000|2021-08-08 22:50:00|2379.13|2377.63|2379.19|2377.69|2379.33|2377.83|2378.87|2377.37|0
1628463300000|2021-08-08 22:55:00|2379.21|2377.71|2379.03|2377.53|2379.65|2378.15|2378.62|2377.12|0
1628463600000|2021-08-08 23:00:00|2379.05|2377.55|2377.69|2376.19|2379.16|2377.66|2377.13|2375.63|0
1628463900000|2021-08-08 23:05:00|2377.7|2376.2|2375.75|2374.25|2377.95|2376.45|2375.36|2373.86|0
1628464200000|2021-08-08 23:10:00|2375.77|2374.27|2375.83|2374.33|2375.99|2374.49|2375.49|2373.99|0
1628464500000|2021-08-08 23:15:00|2375.84|2374.34|2375.76|2374.26|2375.92|2374.42|2374.93|2373.43|0
1628464800000|2021-08-08 23:20:00|2375.78|2374.28|2376.56|2375.06|2376.67|2375.17|2375.76|2374.26|0
1628465100000|2021-08-08 23:25:00|2376.57|2375.07|2376.56|2375.06|2376.66|2375.16|2375.89|2374.39|0
1628465400000|2021-08-08 23:30:00|2376.54|2375.04|2375.89|2374.39|2376.66|2375.16|2375.89|2374.39|0
1628465700000|2021-08-08 23:35:00|2375.88|2374.38|2374.72|2373.22|2375.89|2374.39|2374.51|2373.01|0
1628466000000|2021-08-08 23:40:00|2374.7|2373.2|2374.83|2373.33|2375.03|2373.53|2374.16|2372.66|0
1628466300000|2021-08-08 23:45:00|2374.84|2373.34|2375.46|2373.96|2375.57|2374.07|2374.72|2373.22|0
1628466600000|2021-08-08 23:50:00|2375.45|2373.95|2375.26|2373.76|2375.58|2374.08|2375.05|2373.55|0
1628466900000|2021-08-08 23:55:00|2375.27|2373.77|2375.58|2374.08|2375.72|2374.22|2375.26|2373.76|0
1628467200000|2021-08-09 00:00:00|2375.57|2374.07|2374.95|2373.45|2375.58|2374.08|2374.38|2372.88|0
1628467500000|2021-08-09 00:05:00|2374.94|2373.44|2375.16|2373.66|2375.16|2373.66|2374.59|2373.09|0
1628467800000|2021-08-09 00:10:00|2375.15|2373.65|2375.23|2373.73|2375.33|2373.83|2374.91|2373.41|0
1628468100000|2021-08-09 00:15:00|2375.24|2373.74|2373.75|2372.25|2375.81|2374.31|2372.89|2371.39|0
1628468400000|2021-08-09 00:20:00|2373.71|2372.21|2373.91|2372.41|2374.4|2372.9|2373.65|2372.15|0
1628468700000|2021-08-09 00:25:00|2373.92|2372.42|2373.83|2372.33|2374.1|2372.6|2373.6|2372.1|0
1628469000000|2021-08-09 00:30:00|2373.82|2372.32|2374.14|2372.64|2374.14|2372.64|2373.47|2371.97|0
1628469300000|2021-08-09 00:35:00|2374.15|2372.65|2374.89|2373.39|2375.15|2373.65|2374.14|2372.64|0
1628469600000|2021-08-09 00:40:00|2374.9|2373.4|2374.97|2373.47|2375.15|2373.65|2374.63|2373.13|0
1628469900000|2021-08-09 00:45:00|2375.01|2373.51|2374.1|2372.6|2375.1|2373.6|2374.1|2372.6|0
1628470200000|2021-08-09 00:50:00|2374.09|2372.59|2374.68|2373.18|2374.68|2373.18|2374.09|2372.59|0
1628470500000|2021-08-09 00:55:00|2374.65|2373.15|2374.94|2373.44|2375.06|2373.56|2374.54|2373.04|0
1628470800000|2021-08-09 01:00:00|2374.98|2373.48|2375.44|2373.94|2375.69|2374.19|2374.94|2373.44|0
1628471100000|2021-08-09 01:05:00|2375.43|2373.93|2375.2|2373.7|2375.46|2373.96|2375.17|2373.67|0
1628471400000|2021-08-09 01:10:00|2375.21|2373.71|2375.46|2373.96|2375.49|2373.99|2375.21|2373.71|0
1628471700000|2021-08-09 01:15:00|2375.39|2373.89|2374.71|2373.21|2375.39|2373.89|2374.46|2372.96|0
1628472000000|2021-08-09 01:20:00|2374.72|2373.22|2374.21|2372.71|2374.97|2373.47|2374.17|2372.67|0
1628472300000|2021-08-09 01:25:00|2374.2|2372.7|2374.49|2372.99|2374.59|2373.09|2374.2|2372.7|0
1628472600000|2021-08-09 01:30:00|2374.47|2372.97|2374.85|2373.35|2374.85|2373.35|2374.21|2372.71|0
1628472900000|2021-08-09 01:35:00|2374.84|2373.34|2374.86|2373.36|2375.01|2373.51|2374.47|2372.97|0
1628473200000|2021-08-09 01:40:00|2374.87|2373.37|2375.53|2374.03|2375.77|2374.27|2374.87|2373.37|0
1628473500000|2021-08-09 01:45:00|2375.54|2374.04|2376.02|2374.52|2376.05|2374.55|2375.28|2373.78|0
1628473800000|2021-08-09 01:50:00|2376.03|2374.53|2375.77|2374.27|2376.26|2374.76|2375.76|2374.26|0
1628474100000|2021-08-09 01:55:00|2375.76|2374.26|2375.12|2373.62|2375.79|2374.29|2375.01|2373.51|0
1628474400000|2021-08-09 02:00:00|2375.16|2373.66|2376.05|2374.55|2376.05|2374.55|2374.89|2373.39|0
1628474700000|2021-08-09 02:05:00|2376.04|2374.54|2376.38|2374.88|2376.53|2375.03|2376.03|2374.53|0
1628475000000|2021-08-09 02:10:00|2376.42|2374.92|2376.41|2374.91|2376.56|2375.06|2376.3|2374.8|0
1628475300000|2021-08-09 02:15:00|2376.38|2374.88|2376.83|2375.33|2376.85|2375.35|2376.31|2374.81|0
1628475600000|2021-08-09 02:20:00|2376.84|2375.34|2376.59|2375.09|2376.85|2375.35|2376.57|2375.07|0
1628475900000|2021-08-09 02:25:00|2376.57|2375.07|2376.57|2375.07|2376.8|2375.3|2376.33|2374.83|0
1628476200000|2021-08-09 02:30:00|2376.59|2375.09|2376.67|2375.17|2376.83|2375.33|2376.55|2375.05|0
1628476500000|2021-08-09 02:35:00|2376.64|2375.14|2376.56|2375.06|2376.81|2375.31|2376.53|2375.03|0
1628476800000|2021-08-09 02:40:00|2376.57|2375.07|2376.82|2375.32|2376.82|2375.32|2376.56|2375.06|0
1628477100000|2021-08-09 02:45:00|2376.81|2375.31|2376.82|2375.32|2376.85|2375.35|2376.8|2375.3|0
1628477400000|2021-08-09 02:50:00|2376.85|2375.35|2376.92|2375.42|2377.06|2375.56|2376.82|2375.32|0
1628477700000|2021-08-09 02:55:00|2376.95|2375.45|2377.41|2375.91|2377.53|2376.03|2376.92|2375.42|0
1628478000000|2021-08-09 03:00:00|2377.37|2375.87|2377.79|2376.29|2377.8|2376.3|2377.31|2375.81|0
1628478300000|2021-08-09 03:05:00|2377.8|2376.3|2377.82|2376.32|2378.07|2376.57|2377.58|2376.08|0
1628478600000|2021-08-09 03:10:00|2377.83|2376.33|2378.07|2376.57|2378.1|2376.6|2377.68|2376.18|0
1628478900000|2021-08-09 03:15:00|2378.09|2376.59|2377.34|2375.84|2378.09|2376.59|2377.09|2375.59|0
1628479200000|2021-08-09 03:20:00|2377.37|2375.87|2377.19|2375.69|2377.45|2375.95|2377.08|2375.58|0
1628479500000|2021-08-09 03:25:00|2377.2|2375.7|2377.58|2376.08|2377.69|2376.19|2377.08|2375.58|0
1628479800000|2021-08-09 03:30:00|2377.44|2375.94|2377.33|2375.83|2377.58|2376.08|2377.32|2375.82|0
1628480100000|2021-08-09 03:35:00|2377.32|2375.82|2377.04|2375.54|2377.32|2375.82|2376.81|2375.31|0
1628480400000|2021-08-09 03:40:00|2377.03|2375.53|2377.03|2375.53|2377.27|2375.77|2376.54|2375.04|0
1628480700000|2021-08-09 03:45:00|2376.99|2375.49|2376.91|2375.41|2377.04|2375.54|2376.64|2375.14|0
1628481000000|2021-08-09 03:50:00|2376.88|2375.38|2377.04|2375.54|2377.3|2375.8|2376.8|2375.3|0
1628481300000|2021-08-09 03:55:00|2377.03|2375.53|2377.27|2375.77|2377.27|2375.77|2376.79|2375.29|0
1628481600000|2021-08-09 04:00:00|2377.28|2375.78|2377.51|2376.01|2377.53|2376.03|2377.28|2375.78|0
1628481900000|2021-08-09 04:05:00|2377.49|2375.99|2376.98|2375.48|2377.49|2375.99|2376.97|2375.47|0
1628482200000|2021-08-09 04:10:00|2376.99|2375.49|2377.23|2375.73|2377.23|2375.73|2376.98|2375.48|0
1628482500000|2021-08-09 04:15:00|2377.24|2375.74|2377.72|2376.22|2377.73|2376.23|2377.24|2375.74|0
1628482800000|2021-08-09 04:20:00|2377.73|2376.23|2377.73|2376.23|2377.73|2376.23|2377.59|2376.09|0
1628483100000|2021-08-09 04:25:00|2377.72|2376.22|2377.48|2375.98|2377.73|2376.23|2377.47|2375.97|0
1628483400000|2021-08-09 04:30:00|2377.49|2375.99|2377.76|2376.26|2377.76|2376.26|2377.48|2375.98|0
1628483700000|2021-08-09 04:35:00|2377.74|2376.24|2377.51|2376.01|2377.76|2376.26|2377.5|2376|0
1628484000000|2021-08-09 04:40:00|2377.5|2376|2377.75|2376.25|2377.75|2376.25|2377.49|2375.99|0
1628484300000|2021-08-09 04:45:00|2377.74|2376.24|2377.72|2376.22|2377.75|2376.25|2377.58|2376.08|0
1628484600000|2021-08-09 04:50:00|2377.69|2376.19|2378.2|2376.7|2378.2|2376.7|2377.59|2376.09|0
1628484900000|2021-08-09 04:55:00|2378.22|2376.72|2377.95|2376.45|2378.22|2376.72|2377.95|2376.45|0
1628485200000|2021-08-09 05:00:00|2377.94|2376.44|2377.75|2376.25|2377.97|2376.47|2377.48|2375.98|0
1628485500000|2021-08-09 05:05:00|2377.74|2376.24|2376.99|2375.49|2377.75|2376.25|2376.97|2375.47|0
1628485800000|2021-08-09 05:10:00|2377|2375.5|2376.94|2375.44|2377.45|2375.95|2376.94|2375.44|0
1628486100000|2021-08-09 05:15:00|2376.9|2375.4|2377.18|2375.68|2377.2|2375.7|2376.71|2375.21|0
1628486400000|2021-08-09 05:20:00|2377.15|2375.65|2377.19|2375.69|2377.46|2375.96|2377.04|2375.54|0
1628486700000|2021-08-09 05:25:00|2377.2|2375.7|2377.45|2375.95|2377.46|2375.96|2377.2|2375.7|0
1628487000000|2021-08-09 05:30:00|2377.46|2375.96|2377.33|2375.83|2377.46|2375.96|2377.2|2375.7|0
1628487300000|2021-08-09 05:35:00|2377.37|2375.87|2377.49|2375.99|2377.72|2376.22|2377.25|2375.75|0
1628487600000|2021-08-09 05:40:00|2377.5|2376|2377.22|2375.72|2377.61|2376.11|2377.22|2375.72|0
1628487900000|2021-08-09 05:45:00|2377.14|2375.64|2377.48|2375.98|2377.48|2375.98|2376.97|2375.47|0
1628488200000|2021-08-09 05:50:00|2377.4|2375.9|2377.44|2375.94|2377.56|2376.06|2376.98|2375.48|0
1628488500000|2021-08-09 05:55:00|2377.43|2375.93|2376.33|2374.83|2377.43|2375.93|2376.33|2374.83|0
1628488800000|2021-08-09 06:00:00|2376.32|2374.82|2374.63|2373.13|2376.32|2374.82|2373.88|2372.38|0
1628489100000|2021-08-09 06:05:00|2374.62|2373.12|2375.39|2373.89|2375.61|2374.11|2374.61|2373.11|0
1628489400000|2021-08-09 06:10:00|2375.37|2373.87|2374.64|2373.14|2375.37|2373.87|2374.16|2372.66|0
1628489700000|2021-08-09 06:15:00|2374.46|2372.96|2375|2373.5|2375.64|2374.14|2374.02|2372.52|0
1628490000000|2021-08-09 06:20:00|2375.02|2373.52|2375.47|2373.97|2376.46|2374.96|2374.54|2373.04|0
1628490300000|2021-08-09 06:25:00|2375.43|2373.93|2375.71|2374.21|2375.96|2374.46|2375.22|2373.72|0
1628490600000|2021-08-09 06:30:00|2375.75|2374.25|2374.15|2372.75|2375.81|2374.31|2371.9|2370.5|16
1628490900000|2021-08-09 06:35:00|2374.27|2372.87|2374.9|2373.5|2375.15|2373.75|2374.27|2372.87|0
1628491200000|2021-08-09 06:40:00|2375.15|2373.75|2374.15|2372.75|2375.15|2373.75|2373.9|2372.5|2
1628491500000|2021-08-09 06:45:00|2374.02|2372.62|2374.15|2372.75|2374.15|2372.75|2373.9|2372.5|2
1628491800000|2021-08-09 06:50:00|2373.77|2372.37|2376.77|2375.37|2376.77|2375.37|2373.77|2372.37|2
1628492100000|2021-08-09 06:55:00|2376.71|2375.21|2376.43|2374.93|2377.19|2375.69|2375.46|2373.96|0
1628492400000|2021-08-09 07:00:00|2376.64|2375.14|2377.2|2376.7|2380.45|2379.95|2373.82|2373.32|2828
1628492700000|2021-08-09 07:05:00|2377.07|2376.57|2378.32|2377.82|2380.57|2380.07|2376.2|2375.7|2387
1628493000000|2021-08-09 07:10:00|2378.45|2377.95|2378.45|2377.95|2379.7|2379.2|2376.95|2376.45|1702
1628493300000|2021-08-09 07:15:00|2378.7|2378.2|2374.95|2374.45|2379.95|2379.45|2374.7|2374.2|1377
1628493600000|2021-08-09 07:20:00|2375.2|2374.7|2372.2|2371.7|2375.45|2374.95|2371.95|2371.45|1129
1628493900000|2021-08-09 07:25:00|2372.32|2371.82|2372.95|2372.45|2374.7|2374.2|2371.95|2371.45|1153
1628494200000|2021-08-09 07:30:00|2372.82|2372.32|2369.57|2369.07|2372.95|2372.45|2368.7|2368.2|1340
1628494500000|2021-08-09 07:35:00|2369.7|2369.2|2369.45|2368.95|2372.2|2371.7|2369.32|2368.82|1025
1628494800000|2021-08-09 07:40:00|2369.57|2369.07|2369.32|2368.82|2369.95|2369.45|2368.2|2367.7|911
1628495100000|2021-08-09 07:45:00|2369.2|2368.7|2370.45|2369.95|2371.32|2370.82|2369.2|2368.7|635
1628495400000|2021-08-09 07:50:00|2370.2|2369.7|2371.57|2371.07|2371.82|2371.32|2370.2|2369.7|718
1628495700000|2021-08-09 07:55:00|2371.7|2371.2|2371.45|2370.95|2371.95|2371.45|2371.07|2370.57|570
1628496000000|2021-08-09 08:00:00|2371.32|2370.82|2370.45|2369.95|2371.7|2371.2|2370.2|2369.7|715
1628496300000|2021-08-09 08:05:00|2370.2|2369.7|2370.95|2370.45|2371.2|2370.7|2369.7|2369.2|466
1628496600000|2021-08-09 08:10:00|2370.82|2370.32|2373.2|2372.7|2373.32|2372.82|2370.7|2370.2|609
1628496900000|2021-08-09 08:15:00|2372.95|2372.45|2372.2|2371.7|2373.7|2373.2|2372.07|2371.57|521
1628497200000|2021-08-09 08:20:00|2372.07|2371.57|2371.7|2371.2|2372.45|2371.95|2370.95|2370.45|241
1628497500000|2021-08-09 08:25:00|2371.82|2371.32|2371.7|2371.2|2372.7|2372.2|2371.45|2370.95|215
1628497800000|2021-08-09 08:30:00|2371.95|2371.45|2370.45|2369.95|2371.95|2371.45|2369.45|2368.95|592
1628498100000|2021-08-09 08:35:00|2370.57|2370.07|2371.07|2370.57|2372.07|2371.57|2370.2|2369.7|259
1628498400000|2021-08-09 08:40:00|2370.95|2370.45|2372.7|2372.2|2373.2|2372.7|2370.7|2370.2|319
1628498700000|2021-08-09 08:45:00|2372.82|2372.32|2373.45|2372.95|2373.45|2372.95|2372.32|2371.82|219
1628499000000|2021-08-09 08:50:00|2373.7|2373.2|2370.95|2370.45|2373.7|2373.2|2370.82|2370.32|417
1628499300000|2021-08-09 08:55:00|2370.82|2370.32|2371.45|2370.95|2371.95|2371.45|2369.95|2369.45|368
1628499600000|2021-08-09 09:00:00|2371.57|2371.07|2371.7|2371.2|2371.82|2371.32|2370.32|2369.82|316
1628499900000|2021-08-09 09:05:00|2371.45|2370.95|2370.2|2369.7|2371.7|2371.2|2369.82|2369.32|356
1628500200000|2021-08-09 09:10:00|2370.45|2369.95|2370.45|2369.95|2370.95|2370.45|2369.95|2369.45|394
1628500500000|2021-08-09 09:15:00|2370.57|2370.07|2369.95|2369.45|2371.57|2371.07|2369.45|2368.95|410
1628500800000|2021-08-09 09:20:00|2369.82|2369.32|2370.95|2370.45|2371.2|2370.7|2369.7|2369.2|264
1628501100000|2021-08-09 09:25:00|2371.07|2370.57|2370.95|2370.45|2371.57|2371.07|2370.32|2369.82|264
1628501400000|2021-08-09 09:30:00|2371.07|2370.57|2370.95|2370.45|2371.45|2370.95|2370.45|2369.95|289
1628501700000|2021-08-09 09:35:00|2371.07|2370.57|2372.57|2372.07|2372.7|2372.2|2370.7|2370.2|388
1628502000000|2021-08-09 09:40:00|2372.45|2371.95|2372.2|2371.7|2372.95|2372.45|2371.82|2371.32|314
1628502300000|2021-08-09 09:45:00|2372.32|2371.82|2371.45|2370.95|2372.7|2372.2|2371.45|2370.95|226
1628502600000|2021-08-09 09:50:00|2371.32|2370.82|2373.07|2372.57|2373.2|2372.7|2371.2|2370.7|296
1628502900000|2021-08-09 09:55:00|2373.2|2372.7|2371.95|2371.45|2373.7|2373.2|2371.95|2371.45|258
1628503200000|2021-08-09 10:00:00|2372.07|2371.57|2373.45|2372.95|2373.95|2373.45|2372.07|2371.57|339
1628503500000|2021-08-09 10:05:00|2373.7|2373.2|2373.07|2372.57|2373.95|2373.45|2372.95|2372.45|190
1628503800000|2021-08-09 10:10:00|2372.95|2372.45|2373.7|2373.2|2373.95|2373.45|2372.95|2372.45|157
1628504100000|2021-08-09 10:15:00|2373.82|2373.32|2373.32|2372.82|2374.07|2373.57|2373.2|2372.7|209
1628504400000|2021-08-09 10:20:00|2373.45|2372.95|2373.7|2373.2|2374.45|2373.95|2373.32|2372.82|309
1628504700000|2021-08-09 10:25:00|2373.82|2373.32|2373.45|2372.95|2374.2|2373.7|2373.45|2372.95|110
1628505000000|2021-08-09 10:30:00|2373.57|2373.07|2373.57|2373.07|2373.7|2373.2|2373.2|2372.7|152
1628505300000|2021-08-09 10:35:00|2373.7|2373.2|2372.95|2372.45|2373.7|2373.2|2372.45|2371.95|153
1628505600000|2021-08-09 10:40:00|2372.82|2372.32|2373.7|2373.2|2373.7|2373.2|2372.7|2372.2|167
1628505900000|2021-08-09 10:45:00|2373.95|2373.45|2374.45|2373.95|2374.7|2374.2|2373.7|2373.2|207
1628506200000|2021-08-09 10:50:00|2374.57|2374.07|2375.45|2374.95|2375.7|2375.2|2374.45|2373.95|210
1628506500000|2021-08-09 10:55:00|2375.57|2375.07|2374.2|2373.7|2375.7|2375.2|2374.2|2373.7|156
1628506800000|2021-08-09 11:00:00|2374.07|2373.57|2373.45|2372.95|2374.2|2373.7|2372.95|2372.45|227
1628507100000|2021-08-09 11:05:00|2373.57|2373.07|2373.7|2373.2|2373.95|2373.45|2373.2|2372.7|227
1628507400000|2021-08-09 11:10:00|2373.82|2373.32|2374.7|2374.2|2375.2|2374.7|2373.82|2373.32|186
1628507700000|2021-08-09 11:15:00|2374.57|2374.07|2373.7|2373.2|2374.95|2374.45|2373.57|2373.07|107
1628508000000|2021-08-09 11:20:00|2373.57|2373.07|2374.27|2373.77|2374.77|2374.27|2373.45|2372.95|132
1628508300000|2021-08-09 11:25:00|2374.39|2373.89|2374.64|2374.14|2375.27|2374.77|2374.27|2373.77|136
1628508600000|2021-08-09 11:30:00|2374.52|2374.02|2374.27|2373.77|2375.27|2374.77|2374.27|2373.77|96
1628508900000|2021-08-09 11:35:00|2374.52|2374.02|2374.27|2373.77|2375.27|2374.77|2374.27|2373.77|355
1628509200000|2021-08-09 11:40:00|2374.14|2373.64|2373.89|2373.39|2374.89|2374.39|2373.89|2373.39|248
1628509500000|2021-08-09 11:45:00|2374.14|2373.64|2375.14|2374.64|2375.14|2374.64|2374.14|2373.64|140
1628509800000|2021-08-09 11:50:00|2375.01|2374.51|2375.64|2375.14|2375.89|2375.39|2374.89|2374.39|103
1628510100000|2021-08-09 11:55:00|2375.76|2375.26|2376.39|2375.89|2376.64|2376.14|2375.64|2375.14|144
1628510400000|2021-08-09 12:00:00|2376.51|2376.01|2375.14|2374.64|2376.64|2376.14|2375.14|2374.64|300
1628510700000|2021-08-09 12:05:00|2375.26|2374.76|2376.14|2375.64|2376.14|2375.64|2374.89|2374.39|173
1628511000000|2021-08-09 12:10:00|2376.01|2375.51|2376.14|2375.64|2376.89|2376.39|2375.89|2375.39|740
1628511300000|2021-08-09 12:15:00|2376.01|2375.51|2374.76|2374.26|2376.64|2376.14|2374.39|2373.89|699
1628511600000|2021-08-09 12:20:00|2374.89|2374.39|2374.64|2374.14|2375.39|2374.89|2374.26|2373.76|404
1628511900000|2021-08-09 12:25:00|2374.51|2374.01|2375.64|2375.14|2375.64|2375.14|2374.39|2373.89|194
1628512200000|2021-08-09 12:30:00|2375.51|2375.01|2375.39|2374.89|2375.89|2375.39|2375.14|2374.64|157
1628512500000|2021-08-09 12:35:00|2375.26|2374.76|2376.01|2375.51|2376.01|2375.51|2375.14|2374.64|167
1628512800000|2021-08-09 12:40:00|2376.14|2375.64|2376.39|2375.89|2376.39|2375.89|2375.76|2375.26|199
1628513100000|2021-08-09 12:45:00|2376.26|2375.76|2377.64|2377.14|2377.64|2377.14|2375.89|2375.39|238
1628513400000|2021-08-09 12:50:00|2377.76|2377.26|2378.51|2378.01|2378.89|2378.39|2377.64|2377.14|450
1628513700000|2021-08-09 12:55:00|2378.39|2377.89|2379.64|2379.14|2379.64|2379.14|2377.89|2377.39|579
1628514000000|2021-08-09 13:00:00|2379.51|2379.01|2379.89|2379.39|2380.26|2379.76|2379.14|2378.64|535
1628514300000|2021-08-09 13:05:00|2379.76|2379.26|2379.89|2379.39|2380.26|2379.76|2379.39|2378.89|290
1628514600000|2021-08-09 13:10:00|2380.01|2379.51|2379.39|2378.89|2380.01|2379.51|2379.39|2378.89|185
1628514900000|2021-08-09 13:15:00|2379.26|2378.76|2379.14|2378.64|2379.39|2378.89|2378.89|2378.39|231
1628515200000|2021-08-09 13:20:00|2379.26|2378.76|2379.14|2378.64|2379.89|2379.39|2378.89|2378.39|422
1628515500000|2021-08-09 13:25:00|2379.39|2378.89|2380.89|2380.39|2380.89|2380.39|2379.39|2378.89|345
1628515800000|2021-08-09 13:30:00|2380.76|2380.26|2377.64|2377.14|2380.89|2380.39|2377.64|2377.14|714
1628516100000|2021-08-09 13:35:00|2377.51|2377.01|2378.14|2377.64|2378.89|2378.39|2376.89|2376.39|1237
1628516400000|2021-08-09 13:40:00|2378.01|2377.51|2380.39|2379.89|2380.39|2379.89|2377.39|2376.89|426
1628516700000|2021-08-09 13:45:00|2380.26|2379.76|2380.39|2379.89|2380.89|2380.39|2379.14|2378.64|409
1628517000000|2021-08-09 13:50:00|2380.26|2379.76|2381.51|2381.01|2381.64|2381.14|2380.14|2379.64|524
1628517300000|2021-08-09 13:55:00|2381.39|2380.89|2381.14|2380.64|2382.64|2382.14|2381.01|2380.51|790
1628517600000|2021-08-09 14:00:00|2381.39|2380.89|2379.89|2379.39|2381.39|2380.89|2379.64|2379.14|613
1628517900000|2021-08-09 14:05:00|2380.01|2379.51|2381.14|2380.64|2381.76|2381.26|2380.01|2379.51|377
1628518200000|2021-08-09 14:10:00|2381.3|2380.8|2381.55|2381.05|2382.3|2381.8|2380.92|2380.42|556
1628518500000|2021-08-09 14:15:00|2381.67|2381.17|2383.8|2383.3|2383.8|2383.3|2381.55|2381.05|410
1628518800000|2021-08-09 14:20:00|2383.92|2383.42|2384.55|2384.05|2384.8|2384.3|2383.8|2383.3|634
1628519100000|2021-08-09 14:25:00|2384.42|2383.92|2384.55|2384.05|2384.8|2384.3|2384.3|2383.8|320
1628519400000|2021-08-09 14:30:00|2384.42|2383.92|2385.3|2384.8|2385.8|2385.3|2384.05|2383.55|523
1628519700000|2021-08-09 14:35:00|2385.17|2384.67|2384.92|2384.42|2386.05|2385.55|2384.8|2384.3|446
1628520000000|2021-08-09 14:40:00|2384.8|2384.3|2385.05|2384.55|2385.3|2384.8|2384.55|2384.05|411
1628520300000|2021-08-09 14:45:00|2385.3|2384.8|2384.8|2384.3|2386.3|2385.8|2384.55|2384.05|591
1628520600000|2021-08-09 14:50:00|2384.67|2384.17|2385.3|2384.8|2385.8|2385.3|2383.92|2383.42|1064
1628520900000|2021-08-09 14:55:00|2385.42|2384.92|2385.05|2384.55|2385.8|2385.3|2384.42|2383.92|592
1628521200000|2021-08-09 15:00:00|2384.8|2384.3|2384.55|2384.05|2384.8|2384.3|2384.3|2383.8|518
1628521500000|2021-08-09 15:05:00|2384.8|2384.3|2385.3|2384.8|2385.3|2384.8|2384.55|2384.05|289
1628521800000|2021-08-09 15:10:00|2385.17|2384.67|2385.55|2385.05|2386.05|2385.55|2385.05|2384.55|561
1628522100000|2021-08-09 15:15:00|2385.67|2385.17|2385.3|2384.8|2386.3|2385.8|2384.55|2384.05|630
1628522400000|2021-08-09 15:20:00|2385.17|2384.67|2385.81|2384.31|2385.81|2385.3|2384.8|2384.3|1032
1628522700000|2021-08-09 15:25:00|2385.79|2384.29|2386.83|2385.33|2387.08|2385.58|2385.67|2384.17|612
1628523000000|2021-08-09 15:30:00|2386.82|2385.32|2385.75|2384.35|2387.04|2385.54|2385.5|2384.1|183
1628523300000|2021-08-09 15:35:00|2385.87|2384.47|2385.62|2384.22|2386|2384.6|2385.62|2384.22|104
1628523600000|2021-08-09 15:40:00|2385.5|2384.1|2385.75|2384.35|2385.87|2384.47|2385.25|2383.85|3
1628523900000|2021-08-09 15:45:00|2385.87|2384.47|2386|2384.6|2386|2384.6|2385.5|2384.1|5
1628524200000|2021-08-09 15:50:00|2385.75|2384.35|2385.5|2384.1|2385.75|2384.35|2385.37|2383.97|2
1628524500000|2021-08-09 15:55:00|2385.62|2384.22|2385.8|2384.3|2386|2384.6|2385.5|2384.1|15
1628524800000|2021-08-09 16:00:00|2385.78|2384.28|2385.22|2383.72|2386.03|2384.53|2385.22|2383.72|0
1628525100000|2021-08-09 16:05:00|2385.15|2383.65|2385.25|2383.75|2385.75|2384.25|2384.98|2383.48|0
1628525400000|2021-08-09 16:10:00|2385.26|2383.76|2385.72|2384.22|2385.97|2384.47|2385.25|2383.75|0
1628525700000|2021-08-09 16:15:00|2385.71|2384.21|2385.65|2384.15|2385.74|2384.24|2385.41|2383.91|0
1628526000000|2021-08-09 16:20:00|2385.64|2384.14|2385.14|2383.64|2385.89|2384.39|2385.12|2383.62|0
1628526300000|2021-08-09 16:25:00|2385.12|2383.62|2385.36|2383.86|2385.62|2384.12|2385.11|2383.61|0
1628526600000|2021-08-09 16:30:00|2385.37|2383.87|2385.63|2384.13|2385.89|2384.39|2385.36|2383.86|0
1628526900000|2021-08-09 16:35:00|2385.64|2384.14|2385.88|2384.38|2385.88|2384.38|2385.37|2383.87|0
1628527200000|2021-08-09 16:40:00|2385.89|2384.39|2385.83|2384.33|2386.09|2384.59|2385.59|2384.09|0
1628527500000|2021-08-09 16:45:00|2385.85|2384.35|2385.83|2384.33|2386.12|2384.62|2385.83|2384.33|0
1628527800000|2021-08-09 16:50:00|2385.85|2384.35|2385.86|2384.36|2386.11|2384.61|2385.83|2384.33|0
1628528100000|2021-08-09 16:55:00|2385.87|2384.37|2386.31|2384.81|2386.31|2384.81|2385.82|2384.32|0
1628528400000|2021-08-09 17:00:00|2386.3|2384.8|2386.55|2385.05|2386.58|2385.08|2386.29|2384.79|0
1628528700000|2021-08-09 17:05:00|2386.54|2385.04|2386.79|2385.29|2386.79|2385.29|2386.53|2385.03|0
1628529000000|2021-08-09 17:10:00|2386.56|2385.06|2386.57|2385.07|2386.58|2385.08|2386.54|2385.04|0
1628529300000|2021-08-09 17:15:00|2386.58|2385.08|2386.51|2385.01|2386.83|2385.33|2386.51|2385.01|0
1628529600000|2021-08-09 17:20:00|2386.52|2385.02|2386.8|2385.3|2387.03|2385.53|2386.49|2384.99|0
1628529900000|2021-08-09 17:25:00|2386.78|2385.28|2386.5|2385|2386.78|2385.28|2386.5|2385|0
1628530200000|2021-08-09 17:30:00|2386.48|2384.98|2386.01|2384.51|2386.5|2385|2385.99|2384.49|0
1628530500000|2021-08-09 17:35:00|2385.99|2384.49|2386.29|2384.79|2386.31|2384.81|2385.99|2384.49|0
1628530800000|2021-08-09 17:40:00|2386.3|2384.8|2386.53|2385.03|2386.56|2385.06|2386.29|2384.79|0
1628531100000|2021-08-09 17:45:00|2386.54|2385.04|2386.53|2385.03|2386.54|2385.04|2386.28|2384.78|0
1628531400000|2021-08-09 17:50:00|2386.6|2385.1|2386.77|2385.27|2386.77|2385.27|2386.51|2385.01|0
1628531700000|2021-08-09 17:55:00|2386.78|2385.28|2387.05|2385.55|2387.32|2385.82|2386.77|2385.27|0
1628532000000|2021-08-09 18:00:00|2386.98|2385.48|2387.11|2385.61|2387.11|2385.61|2386.82|2385.32|0
1628532300000|2021-08-09 18:05:00|2387.13|2385.63|2386.86|2385.36|2387.13|2385.63|2386.85|2385.35|0
1628532600000|2021-08-09 18:10:00|2386.87|2385.37|2386.89|2385.39|2387.15|2385.65|2386.86|2385.36|0
1628532900000|2021-08-09 18:15:00|2386.87|2385.37|2386.92|2385.42|2386.93|2385.43|2386.87|2385.37|0
1628533200000|2021-08-09 18:20:00|2386.91|2385.41|2387.4|2385.9|2387.4|2385.9|2386.9|2385.4|0
1628533500000|2021-08-09 18:25:00|2387.39|2385.89|2388.16|2386.66|2388.16|2386.66|2387.39|2385.89|0
1628533800000|2021-08-09 18:30:00|2388.18|2386.68|2388.46|2386.96|2388.46|2386.96|2387.94|2386.44|0
1628534100000|2021-08-09 18:35:00|2388.39|2386.89|2388.22|2386.72|2388.48|2386.98|2388.19|2386.69|0
1628534400000|2021-08-09 18:40:00|2388.2|2386.7|2387.64|2386.14|2388.2|2386.7|2387.61|2386.11|0
1628534700000|2021-08-09 18:45:00|2387.71|2386.21|2387.89|2386.39|2387.9|2386.4|2387.61|2386.11|0
1628535000000|2021-08-09 18:50:00|2387.87|2386.37|2387.64|2386.14|2387.87|2386.37|2387.37|2385.87|0
1628535300000|2021-08-09 18:55:00|2387.63|2386.13|2387.39|2385.89|2387.63|2386.13|2387.38|2385.88|0
1628535600000|2021-08-09 19:00:00|2387.32|2385.82|2386.92|2385.42|2387.32|2385.82|2386.9|2385.4|0
1628535900000|2021-08-09 19:05:00|2386.84|2385.34|2386.9|2385.4|2386.92|2385.42|2386.41|2384.91|0
1628536200000|2021-08-09 19:10:00|2386.92|2385.42|2386.62|2385.12|2386.92|2385.42|2386.1|2384.6|0
1628536500000|2021-08-09 19:15:00|2386.61|2385.11|2386.46|2384.96|2386.88|2385.38|2386.35|2384.85|0
1628536800000|2021-08-09 19:20:00|2386.36|2384.86|2385.79|2384.29|2386.61|2385.11|2385.78|2384.28|0
1628537100000|2021-08-09 19:25:00|2385.78|2384.28|2386.05|2384.55|2386.3|2384.8|2385.76|2384.26|0
1628537400000|2021-08-09 19:30:00|2386.07|2384.57|2386.91|2385.41|2387.14|2385.64|2386.05|2384.55|0
1628537700000|2021-08-09 19:35:00|2386.9|2385.4|2387.44|2385.94|2387.45|2385.95|2386.66|2385.16|0
1628538000000|2021-08-09 19:40:00|2387.42|2385.92|2386.35|2384.85|2387.42|2385.92|2386.2|2384.7|0
1628538300000|2021-08-09 19:45:00|2386.32|2384.82|2385.54|2384.04|2386.34|2384.84|2385.53|2384.03|0
1628538600000|2021-08-09 19:50:00|2385.53|2384.03|2385.34|2383.84|2386.36|2384.86|2385.34|2383.84|0
1628538900000|2021-08-09 19:55:00|2385.35|2383.85|2387.31|2385.81|2387.64|2386.14|2385.34|2383.84|0
1628539200000|2021-08-09 20:00:00|2387.33|2385.83|2388.11|2386.61|2388.11|2386.61|2387.05|2385.55|0
1628539500000|2021-08-09 20:05:00|2388.12|2386.62|2388.34|2386.84|2388.56|2387.06|2388.12|2386.62|0
1628539800000|2021-08-09 20:10:00|2388.28|2386.78|2387.46|2385.96|2388.28|2386.78|2387.35|2385.85|0
1628540100000|2021-08-09 20:15:00|2387.44|2385.94|2387.35|2385.85|2387.46|2385.96|2387.35|2385.85|0
1628540400000|2021-08-09 20:20:00|2387.37|2385.87|2387.56|2386.06|2387.67|2386.17|2387.37|2385.87|0
1628540700000|2021-08-09 20:25:00|2387.58|2386.08|2387.56|2386.06|2387.72|2386.22|2387.56|2386.06|0
1628541000000|2021-08-09 20:30:00|2387.55|2386.05|2387.09|2385.59|2387.56|2386.06|2386.89|2385.39|0
1628541300000|2021-08-09 20:35:00|2387.11|2385.61|2387.45|2385.95|2387.45|2385.95|2387.11|2385.61|0
1628541600000|2021-08-09 20:40:00|2387.46|2385.96|2387.34|2385.84|2387.66|2386.16|2387.34|2385.84|0
1628541900000|2021-08-09 20:45:00|2387.36|2385.86|2387.34|2385.84|2387.5|2386|2387.34|2385.84|0
1628542200000|2021-08-09 20:50:00|2387.36|2385.86|2387.45|2385.95|2387.66|2386.16|2387.36|2385.86|0
1628542500000|2021-08-09 20:55:00|2387.47|2385.97|2387.91|2386.41|2388.07|2386.57|2387.47|2385.97|0
1628542800000|2021-08-09 21:00:00|2387.82|2386.32|2388.24|2386.74|2388.24|2386.74|2387.77|2386.27|0
1628543100000|2021-08-09 21:05:00|2388.28|2386.78|2388.24|2386.74|2388.33|2386.83|2388.24|2386.74|0
1628543400000|2021-08-09 21:10:00|2388.2|2386.7|2388.16|2386.66|2388.21|2386.71|2388.16|2386.66|0
1628543700000|2021-08-09 21:15:00|2388.12|2386.62|2388.21|2386.71|2388.21|2386.71|2388.12|2386.62|0
1628544000000|2021-08-09 21:20:00|2388.16|2386.66|2388.16|2386.66|2388.16|2386.66|2388.12|2386.62|0
1628544300000|2021-08-09 21:25:00|2388.12|2386.62|2388.12|2386.62|2388.16|2386.66|2388.12|2386.62|0
1628544900000|2021-08-09 21:35:00|2388.11|2386.61|2388.1|2386.6|2388.11|2386.61|2388.1|2386.6|0
1628545200000|2021-08-09 21:40:00|2388.06|2386.56|2388.06|2386.56|2388.06|2386.56|2388.06|2386.56|0
1628545500000|2021-08-09 21:45:00|2388.1|2386.6|2388.06|2386.56|2388.1|2386.6|2388.06|2386.56|0
1628545800000|2021-08-09 21:50:00|2388.1|2386.6|2388.06|2386.56|2388.1|2386.6|2388.02|2386.52|0
1628546100000|2021-08-09 21:55:00|2388.02|2386.52|2387.97|2386.47|2388.06|2386.56|2387.97|2386.47|0
1628546400000|2021-08-09 22:00:00|2387.95|2386.45|2387.94|2386.44|2388.3|2386.8|2387.82|2386.32|0
1628546700000|2021-08-09 22:05:00|2387.96|2386.46|2388.05|2386.55|2388.05|2386.55|2387.94|2386.44|0
1628547000000|2021-08-09 22:10:00|2388.03|2386.53|2387.94|2386.44|2388.05|2386.55|2387.94|2386.44|0
1628547300000|2021-08-09 22:15:00|2387.92|2386.42|2387.73|2386.23|2387.92|2386.42|2387.63|2386.13|0
1628547600000|2021-08-09 22:20:00|2387.74|2386.24|2387.31|2385.81|2387.78|2386.28|2387.31|2385.81|0
1628547900000|2021-08-09 22:25:00|2387.33|2385.83|2386.96|2385.46|2387.42|2385.92|2386.75|2385.25|0
1628548200000|2021-08-09 22:30:00|2386.97|2385.47|2387.31|2385.81|2387.42|2385.92|2386.96|2385.46|0
1628548500000|2021-08-09 22:35:00|2387.32|2385.82|2386.75|2385.25|2387.36|2385.86|2386.75|2385.25|0
1628548800000|2021-08-09 22:40:00|2386.77|2385.27|2386.84|2385.34|2386.96|2385.46|2386.75|2385.25|0
1628549100000|2021-08-09 22:45:00|2386.81|2385.31|2387.15|2385.65|2387.15|2385.65|2386.63|2385.13|0
1628549400000|2021-08-09 22:50:00|2387.14|2385.64|2386.95|2385.45|2387.15|2385.65|2386.95|2385.45|0
1628549700000|2021-08-09 22:55:00|2386.96|2385.46|2386.95|2385.45|2387.05|2385.55|2386.95|2385.45|0
1628550000000|2021-08-09 23:00:00|2386.96|2385.46|2386.84|2385.34|2387.05|2385.55|2386.74|2385.24|0
1628550300000|2021-08-09 23:05:00|2386.85|2385.35|2386.95|2385.45|2386.95|2385.45|2386.84|2385.34|0
1628550600000|2021-08-09 23:10:00|2386.93|2385.43|2386.84|2385.34|2386.95|2385.45|2386.79|2385.29|0
1628550900000|2021-08-09 23:15:00|2386.85|2385.35|2386.84|2385.34|2386.95|2385.45|2386.84|2385.34|0
1628551200000|2021-08-09 23:20:00|2386.82|2385.32|2386.74|2385.24|2386.84|2385.34|2386.63|2385.13|0
1628551500000|2021-08-09 23:25:00|2386.73|2385.23|2386.74|2385.24|2386.74|2385.24|2386.53|2385.03|0
1628551800000|2021-08-09 23:30:00|2386.75|2385.25|2386.17|2384.67|2386.79|2385.29|2386.17|2384.67|0
1628552100000|2021-08-09 23:35:00|2386.15|2384.65|2386.27|2384.77|2386.27|2384.77|2385.86|2384.36|0
1628552400000|2021-08-09 23:40:00|2386.22|2384.72|2386.63|2385.13|2386.63|2385.13|2386.17|2384.67|0
1628552700000|2021-08-09 23:45:00|2386.62|2385.12|2386.84|2385.34|2387.05|2385.55|2386.17|2384.67|0
1628553000000|2021-08-09 23:50:00|2386.85|2385.35|2386.84|2385.34|2386.95|2385.45|2386.84|2385.34|0
1628553300000|2021-08-09 23:55:00|2386.86|2385.36|2386.84|2385.34|2387.05|2385.55|2386.84|2385.34|0
1628553600000|2021-08-10 00:00:00|2386.85|2385.35|2387.05|2385.55|2387.15|2385.65|2386.84|2385.34|0
1628553900000|2021-08-10 00:05:00|2387.07|2385.57|2386.84|2385.34|2387.15|2385.65|2386.84|2385.34|0
1628554200000|2021-08-10 00:10:00|2386.86|2385.36|2387.05|2385.55|2387.15|2385.65|2386.86|2385.36|0
1628554500000|2021-08-10 00:15:00|2387.07|2385.57|2387.74|2386.24|2388.01|2386.51|2386.62|2385.12|0
1628554800000|2021-08-10 00:20:00|2387.73|2386.23|2387.25|2385.75|2388.21|2386.71|2387.01|2385.51|0
1628555100000|2021-08-10 00:25:00|2387.32|2385.82|2386.98|2385.48|2387.72|2386.22|2386.98|2385.48|0
1628555400000|2021-08-10 00:30:00|2386.99|2385.49|2387.7|2386.2|2387.95|2386.45|2386.98|2385.48|0
1628555700000|2021-08-10 00:35:00|2387.77|2386.27|2387.93|2386.43|2387.93|2386.43|2387.44|2385.94|0
1628556000000|2021-08-10 00:40:00|2387.92|2386.42|2389.4|2387.9|2389.64|2388.14|2387.92|2386.42|0
1628556300000|2021-08-10 00:45:00|2389.48|2387.98|2389.88|2388.38|2389.88|2388.38|2389.13|2387.63|0
1628556600000|2021-08-10 00:50:00|2389.85|2388.35|2389.26|2387.76|2389.9|2388.4|2388.91|2387.41|0
1628556900000|2021-08-10 00:55:00|2389.29|2387.79|2389.67|2388.17|2389.67|2388.17|2389.29|2387.79|0
1628557200000|2021-08-10 01:00:00|2389.66|2388.16|2389.14|2387.64|2389.67|2388.17|2389.14|2387.64|0
1628557500000|2021-08-10 01:05:00|2389.15|2387.65|2389.14|2387.64|2389.41|2387.91|2389.14|2387.64|0
1628557800000|2021-08-10 01:10:00|2389.13|2387.63|2389.38|2387.88|2389.38|2387.88|2388.9|2387.4|0
1628558100000|2021-08-10 01:15:00|2389.34|2387.84|2389.13|2387.63|2389.64|2388.14|2389.12|2387.62|0
1628558400000|2021-08-10 01:20:00|2389.12|2387.62|2388.88|2387.38|2389.74|2388.24|2388.88|2387.38|0
1628558700000|2021-08-10 01:25:00|2388.96|2387.46|2388.38|2386.88|2389.13|2387.63|2388.25|2386.75|0
1628559000000|2021-08-10 01:30:00|2388.36|2386.86|2387.75|2386.25|2388.86|2387.36|2387.75|2386.25|0
1628559300000|2021-08-10 01:35:00|2387.72|2386.22|2388.35|2386.85|2388.38|2386.88|2387.65|2386.15|0
1628559600000|2021-08-10 01:40:00|2388.36|2386.86|2387.88|2386.38|2388.61|2387.11|2387.88|2386.38|0
1628559900000|2021-08-10 01:45:00|2387.87|2386.37|2386.31|2384.81|2387.87|2386.37|2386.31|2384.81|0
1628560200000|2021-08-10 01:50:00|2386.38|2384.88|2384.77|2383.27|2386.57|2385.07|2384.26|2382.76|0
1628560500000|2021-08-10 01:55:00|2384.76|2383.26|2383.31|2381.81|2384.77|2383.27|2382.81|2381.31|0
1628560800000|2021-08-10 02:00:00|2383.29|2381.79|2383.29|2381.79|2383.54|2382.04|2382.54|2381.04|0
1628561100000|2021-08-10 02:05:00|2383.28|2381.78|2383.31|2381.81|2383.57|2382.07|2382.81|2381.31|0
1628561400000|2021-08-10 02:10:00|2383.17|2381.67|2383.32|2381.82|2383.43|2381.93|2382.83|2381.33|0
1628561700000|2021-08-10 02:15:00|2383.31|2381.81|2383.33|2381.83|2383.58|2382.08|2383.06|2381.56|0
1628562000000|2021-08-10 02:20:00|2383.34|2381.84|2382.71|2381.21|2383.44|2381.94|2382.6|2381.1|0
1628562300000|2021-08-10 02:25:00|2382.75|2381.25|2383.36|2381.86|2383.61|2382.11|2382.75|2381.25|0
1628562600000|2021-08-10 02:30:00|2383.35|2381.85|2383.1|2381.6|2383.84|2382.34|2383.09|2381.59|0
1628562900000|2021-08-10 02:35:00|2383.09|2381.59|2383.35|2381.85|2383.36|2381.86|2382.62|2381.12|0
1628563200000|2021-08-10 02:40:00|2383.36|2381.86|2383.35|2381.85|2384.07|2382.57|2383.34|2381.84|0
1628563500000|2021-08-10 02:45:00|2383.33|2381.83|2383.84|2382.34|2383.86|2382.36|2383.33|2381.83|0
1628563800000|2021-08-10 02:50:00|2383.87|2382.37|2385.09|2383.59|2385.09|2383.59|2383.87|2382.37|0
1628564100000|2021-08-10 02:55:00|2385.08|2383.58|2384.82|2383.32|2385.16|2383.66|2384.8|2383.3|0
1628564400000|2021-08-10 03:00:00|2384.85|2383.35|2384.8|2383.3|2385.06|2383.56|2384.79|2383.29|0
1628564700000|2021-08-10 03:05:00|2384.81|2383.31|2384.56|2383.06|2384.92|2383.42|2384.56|2383.06|0
1628565000000|2021-08-10 03:10:00|2384.57|2383.07|2384.16|2382.66|2384.67|2383.17|2384.05|2382.55|0
1628565300000|2021-08-10 03:15:00|2384.2|2382.7|2384.06|2382.56|2384.31|2382.81|2383.92|2382.42|0
1628565600000|2021-08-10 03:20:00|2384.05|2382.55|2383.67|2382.17|2384.08|2382.58|2383.57|2382.07|0
1628565900000|2021-08-10 03:25:00|2383.71|2382.21|2384.11|2382.61|2384.11|2382.61|2383.57|2382.07|0
1628566200000|2021-08-10 03:30:00|2384.1|2382.6|2383.7|2382.2|2384.34|2382.84|2383.69|2382.19|0
1628566500000|2021-08-10 03:35:00|2383.67|2382.17|2383.46|2381.96|2383.7|2382.2|2383.31|2381.81|0
1628566800000|2021-08-10 03:40:00|2383.45|2381.95|2383.94|2382.44|2383.94|2382.44|2383.43|2381.93|0
1628567100000|2021-08-10 03:45:00|2383.81|2382.31|2383.45|2381.95|2383.94|2382.44|2383.45|2381.95|0
1628567400000|2021-08-10 03:50:00|2383.55|2382.05|2383.7|2382.2|2383.7|2382.2|2383.44|2381.94|0
1628567700000|2021-08-10 03:55:00|2383.69|2382.19|2383.7|2382.2|2383.95|2382.45|2383.69|2382.19|0
1628568000000|2021-08-10 04:00:00|2383.74|2382.24|2383.7|2382.2|2383.95|2382.45|2383.69|2382.19|0
1628568300000|2021-08-10 04:05:00|2383.63|2382.13|2383.98|2382.48|2383.98|2382.48|2383.47|2381.97|0
1628568600000|2021-08-10 04:10:00|2383.97|2382.47|2383.98|2382.48|2383.98|2382.48|2383.96|2382.46|0
1628568900000|2021-08-10 04:15:00|2383.96|2382.46|2384.33|2382.83|2384.35|2382.85|2383.72|2382.22|0
1628569200000|2021-08-10 04:20:00|2384.34|2382.84|2384.24|2382.74|2384.49|2382.99|2383.99|2382.49|0
1628569500000|2021-08-10 04:25:00|2384.23|2382.73|2383.62|2382.12|2384.24|2382.74|2383.62|2382.12|0
1628569800000|2021-08-10 04:30:00|2383.58|2382.08|2383.64|2382.14|2383.78|2382.28|2383.52|2382.02|0
1628570100000|2021-08-10 04:35:00|2383.63|2382.13|2384.14|2382.64|2384.14|2382.64|2383.63|2382.13|0
1628570400000|2021-08-10 04:40:00|2384.17|2382.67|2384.5|2383|2384.53|2383.03|2384.14|2382.64|0
1628570700000|2021-08-10 04:45:00|2384.46|2382.96|2384.5|2383|2384.51|2383.01|2384.37|2382.87|0
1628571000000|2021-08-10 04:50:00|2384.46|2382.96|2384.87|2383.37|2385.02|2383.52|2384.26|2382.76|0
1628571300000|2021-08-10 04:55:00|2384.91|2383.41|2385.11|2383.61|2385.25|2383.75|2384.87|2383.37|0
1628571600000|2021-08-10 05:00:00|2385.07|2383.57|2384.99|2383.49|2385.5|2384|2384.85|2383.35|0
1628571900000|2021-08-10 05:05:00|2385.01|2383.51|2384.88|2383.38|2385.25|2383.75|2384.75|2383.25|0
1628572200000|2021-08-10 05:10:00|2384.87|2383.37|2384.82|2383.32|2385.06|2383.56|2384.56|2383.06|0
1628572500000|2021-08-10 05:15:00|2384.81|2383.31|2384.58|2383.08|2384.82|2383.32|2384.56|2383.06|0
1628572800000|2021-08-10 05:20:00|2384.59|2383.09|2385.04|2383.54|2385.04|2383.54|2384.59|2383.09|0
1628573100000|2021-08-10 05:25:00|2385.06|2383.56|2385.07|2383.57|2385.32|2383.82|2384.8|2383.3|0
1628573400000|2021-08-10 05:30:00|2385.11|2383.61|2385.64|2384.14|2385.8|2384.3|2385.08|2383.58|0
1628573700000|2021-08-10 05:35:00|2385.65|2384.15|2385.8|2384.3|2386.06|2384.56|2385.53|2384.03|0
1628574000000|2021-08-10 05:40:00|2385.81|2384.31|2386.35|2384.85|2386.59|2385.09|2385.8|2384.3|0
1628574300000|2021-08-10 05:45:00|2386.36|2384.86|2385.72|2384.22|2386.59|2385.09|2385.62|2384.12|0
1628574600000|2021-08-10 05:50:00|2385.71|2384.21|2385.59|2384.09|2385.72|2384.22|2385.35|2383.85|0
1628574900000|2021-08-10 05:55:00|2385.58|2384.08|2385.57|2384.07|2385.82|2384.32|2385.57|2384.07|0
1628575200000|2021-08-10 06:00:00|2385.5|2384|2384.85|2383.35|2385.57|2384.07|2383.98|2382.48|0
1628575500000|2021-08-10 06:05:00|2384.82|2383.32|2385.29|2383.79|2385.53|2384.03|2384.35|2382.85|0
1628575800000|2021-08-10 06:10:00|2385.3|2383.8|2385.53|2384.03|2385.78|2384.28|2385.04|2383.54|0
1628576100000|2021-08-10 06:15:00|2385.55|2384.05|2385.55|2384.05|2386.06|2384.56|2385.53|2384.03|0
1628576400000|2021-08-10 06:20:00|2385.53|2384.03|2385.3|2383.8|2385.8|2384.3|2385.3|2383.8|0
1628576700000|2021-08-10 06:25:00|2385.37|2383.87|2385.36|2383.86|2385.59|2384.09|2385.11|2383.61|0
1628577000000|2021-08-10 06:30:00|2385.37|2383.87|2385.87|2384.47|2385.87|2384.47|2385.25|2383.85|7
1628577300000|2021-08-10 06:35:00|2385.62|2384.22|2385.5|2384.1|2385.62|2384.22|2385.37|2383.97|1
1628577600000|2021-08-10 06:40:00|2385.62|2384.22|2385.62|2384.22|2385.62|2384.22|2385.62|2384.22|1
1628578500000|2021-08-10 06:55:00|2385.66|2384.16|2385.55|2384.05|2385.76|2384.26|2384.24|2382.74|0
1628578800000|2021-08-10 07:00:00|2385.26|2383.76|2389.05|2388.55|2390.8|2390.3|2384.35|2382.85|2041
1628579100000|2021-08-10 07:05:00|2389.17|2388.67|2387.8|2387.3|2390.92|2390.42|2387.67|2387.17|1329
1628579400000|2021-08-10 07:10:00|2387.92|2387.42|2390.67|2390.17|2390.8|2390.3|2387.55|2387.05|1035
1628579700000|2021-08-10 07:15:00|2390.8|2390.3|2390.05|2389.55|2391.8|2391.3|2388.67|2388.17|1002
1628580000000|2021-08-10 07:20:00|2389.8|2389.3|2388.92|2388.42|2391.3|2390.8|2388.8|2388.3|662
1628580300000|2021-08-10 07:25:00|2389.05|2388.55|2391.05|2390.55|2391.42|2390.92|2388.55|2388.05|558
1628580600000|2021-08-10 07:30:00|2391.17|2390.67|2393.17|2392.67|2393.3|2392.8|2391.05|2390.55|538
1628580900000|2021-08-10 07:35:00|2393.3|2392.8|2390.55|2390.05|2393.42|2392.92|2390.55|2390.05|856
1628581200000|2021-08-10 07:40:00|2390.64|2390.14|2391.26|2390.76|2391.89|2391.39|2390.64|2390.14|328
1628581500000|2021-08-10 07:45:00|2391.39|2390.89|2391.64|2391.14|2392.89|2392.39|2391.26|2390.76|348
1628581800000|2021-08-10 07:50:00|2391.51|2391.01|2392.89|2392.39|2393.26|2392.76|2390.89|2390.39|381
1628582100000|2021-08-10 07:55:00|2393.01|2392.51|2393.64|2393.14|2394.39|2393.89|2392.89|2392.39|538
1628582400000|2021-08-10 08:00:00|2393.76|2393.26|2394.89|2394.39|2394.89|2394.39|2393.14|2392.64|756
1628582700000|2021-08-10 08:05:00|2394.76|2394.26|2393.89|2393.39|2395.14|2394.64|2393.39|2392.89|529
1628583000000|2021-08-10 08:10:00|2393.76|2393.26|2393.14|2392.64|2394.01|2393.51|2392.64|2392.14|464
1628583300000|2021-08-10 08:15:00|2392.89|2392.39|2392.39|2391.89|2393.14|2392.64|2391.64|2391.14|377
1628583600000|2021-08-10 08:20:00|2392.64|2392.14|2391.14|2390.64|2393.14|2392.64|2390.89|2390.39|441
1628583900000|2021-08-10 08:25:00|2391.26|2390.76|2390.64|2390.14|2391.26|2390.76|2390.14|2389.64|332
1628584200000|2021-08-10 08:30:00|2390.39|2389.89|2392.89|2392.39|2392.89|2392.39|2390.39|2389.89|240
1628584500000|2021-08-10 08:35:00|2392.76|2392.26|2391.64|2391.14|2393.64|2393.14|2391.64|2391.14|217
1628584800000|2021-08-10 08:40:00|2391.76|2391.26|2391.14|2390.64|2391.89|2391.39|2390.64|2390.14|298
1628585100000|2021-08-10 08:45:00|2391.01|2390.51|2389.64|2389.14|2391.14|2390.64|2389.39|2388.89|357
1628585400000|2021-08-10 08:50:00|2389.51|2389.01|2390.14|2389.64|2391.01|2390.51|2389.39|2388.89|599
1628585700000|2021-08-10 08:55:00|2390.26|2389.76|2390.39|2389.89|2390.89|2390.39|2390.14|2389.64|324
1628586000000|2021-08-10 09:00:00|2390.51|2390.01|2389.39|2388.89|2390.89|2390.39|2389.14|2388.64|276
1628586300000|2021-08-10 09:05:00|2389.51|2389.01|2388.39|2387.89|2390.14|2389.64|2388.14|2387.64|325
1628586600000|2021-08-10 09:10:00|2388.26|2387.76|2388.76|2388.26|2389.01|2388.51|2388.14|2387.64|342
1628586900000|2021-08-10 09:15:00|2388.89|2388.39|2386.89|2386.39|2388.89|2388.39|2386.64|2386.14|499
1628587200000|2021-08-10 09:20:00|2387.14|2386.64|2388.14|2387.64|2388.14|2387.64|2386.39|2385.89|419
1628587500000|2021-08-10 09:25:00|2388.26|2387.76|2389.14|2388.64|2389.26|2388.76|2387.89|2387.39|2464
1628587800000|2021-08-10 09:30:00|2389.26|2388.76|2389.89|2389.39|2390.01|2389.51|2388.89|2388.39|202
1628588100000|2021-08-10 09:35:00|2389.76|2389.26|2389.64|2389.14|2389.76|2389.26|2388.89|2388.39|116
1628588400000|2021-08-10 09:40:00|2389.39|2388.89|2389.14|2388.64|2389.64|2389.14|2388.64|2388.14|182
1628588700000|2021-08-10 09:45:00|2389.01|2388.51|2389.89|2389.39|2389.89|2389.39|2388.64|2388.14|236
1628589000000|2021-08-10 09:50:00|2390.01|2389.51|2390.14|2389.64|2390.89|2390.39|2389.76|2389.26|320
1628589300000|2021-08-10 09:55:00|2390.26|2389.76|2390.01|2389.51|2390.51|2390.01|2389.89|2389.39|98
1628589600000|2021-08-10 10:00:00|2390.14|2389.64|2389.64|2389.14|2390.14|2389.64|2389.51|2389.01|84
1628589900000|2021-08-10 10:05:00|2389.51|2389.01|2390.51|2390.01|2390.51|2390.01|2389.14|2388.64|240
1628590200000|2021-08-10 10:10:00|2390.39|2389.89|2391.01|2390.51|2391.14|2390.64|2390.39|2389.89|146
1628590500000|2021-08-10 10:15:00|2390.89|2390.39|2391.26|2390.76|2391.26|2390.76|2390.64|2390.14|135
1628590800000|2021-08-10 10:20:00|2391.39|2390.89|2391.26|2390.76|2391.51|2391.01|2391.01|2390.51|215
1628591100000|2021-08-10 10:25:00|2391.14|2390.64|2391.89|2391.39|2391.89|2391.39|2391.14|2390.64|218
1628591400000|2021-08-10 10:30:00|2391.76|2391.26|2391.39|2390.89|2391.89|2391.39|2391.39|2390.89|265
1628591700000|2021-08-10 10:35:00|2391.51|2391.01|2391.89|2391.39|2392.14|2391.64|2391.39|2390.89|144
1628592000000|2021-08-10 10:40:00|2392.01|2391.51|2391.39|2390.89|2392.01|2391.51|2391.39|2390.89|91
1628592300000|2021-08-10 10:45:00|2391.64|2391.14|2391.39|2390.89|2391.89|2391.39|2391.39|2390.89|92
1628592600000|2021-08-10 10:50:00|2391.51|2391.01|2392.26|2391.76|2392.39|2391.89|2391.39|2390.89|193
1628592900000|2021-08-10 10:55:00|2392.14|2391.64|2392.14|2391.64|2392.89|2392.39|2391.89|2391.39|138
1628593200000|2021-08-10 11:00:00|2392.26|2391.76|2392.14|2391.64|2392.39|2391.89|2391.89|2391.39|107
1628593500000|2021-08-10 11:05:00|2392.39|2391.89|2391.89|2391.39|2392.39|2391.89|2391.89|2391.39|100
1628593800000|2021-08-10 11:10:00|2392.01|2391.51|2392.14|2391.64|2392.64|2392.14|2391.89|2391.39|171
1628594100000|2021-08-10 11:15:00|2392.39|2391.89|2392.64|2392.14|2392.64|2392.14|2391.89|2391.39|67
1628594400000|2021-08-10 11:20:00|2392.51|2392.01|2391.64|2391.14|2392.51|2392.01|2391.51|2391.01|90
1628594700000|2021-08-10 11:25:00|2391.51|2391.01|2390.89|2390.39|2391.51|2391.01|2390.64|2390.14|174
1628595000000|2021-08-10 11:30:00|2390.76|2390.26|2390.64|2390.14|2390.89|2390.39|2390.26|2389.76|137
1628595300000|2021-08-10 11:35:00|2390.51|2390.01|2389.89|2389.39|2390.64|2390.14|2389.64|2389.14|132
1628595600000|2021-08-10 11:40:00|2390.25|2389.75|2390.25|2389.75|2390.25|2389.75|2389.75|2389.25|244
1628595900000|2021-08-10 11:45:00|2390|2389.5|2390.5|2390|2390.5|2390|2390|2389.5|161
1628596200000|2021-08-10 11:50:00|2390.37|2389.87|2391.25|2390.75|2391.25|2390.75|2390.25|2389.75|319
1628596500000|2021-08-10 11:55:00|2391.12|2390.62|2390|2389.5|2391.25|2390.75|2390|2389.5|179
1628596800000|2021-08-10 12:00:00|2389.87|2389.37|2389.75|2389.25|2390.25|2389.75|2389.5|2389|161
1628597100000|2021-08-10 12:05:00|2389.62|2389.12|2390|2389.5|2390|2389.5|2389.25|2388.75|284
1628597400000|2021-08-10 12:10:00|2389.87|2389.37|2390.25|2389.75|2390.5|2390|2389.75|2389.25|212
1628597700000|2021-08-10 12:15:00|2390.37|2389.87|2390.5|2390|2390.62|2390.12|2390.25|2389.75|143
1628598000000|2021-08-10 12:20:00|2390.62|2390.12|2390.75|2390.25|2390.87|2390.37|2390.5|2390|136
1628598300000|2021-08-10 12:25:00|2390.62|2390.12|2391.25|2390.75|2391.25|2390.75|2390.5|2390|94
1628598600000|2021-08-10 12:30:00|2391.37|2390.87|2391.25|2390.75|2391.87|2391.37|2391.25|2390.75|193
1628598900000|2021-08-10 12:35:00|2391.37|2390.87|2391.75|2391.25|2392.25|2391.75|2391.25|2390.75|190
1628599200000|2021-08-10 12:40:00|2391.62|2391.12|2391.5|2391|2391.75|2391.25|2391.25|2390.75|107
1628599500000|2021-08-10 12:45:00|2391.62|2391.12|2392|2391.5|2392.25|2391.75|2391.5|2391|199
1628599800000|2021-08-10 12:50:00|2392.12|2391.62|2392.62|2392.12|2392.87|2392.37|2391.75|2391.25|476
1628600100000|2021-08-10 12:55:00|2392.5|2392|2392.5|2392|2392.75|2392.25|2392|2391.5|413
1628600400000|2021-08-10 13:00:00|2392.37|2391.87|2393|2392.5|2393|2392.5|2392|2391.5|333
1628600700000|2021-08-10 13:05:00|2392.87|2392.37|2393.5|2393|2393.62|2393.12|2392.25|2391.75|477
1628601000000|2021-08-10 13:10:00|2393.37|2392.87|2393.25|2392.75|2393.87|2393.37|2393|2392.5|880
1628601300000|2021-08-10 13:15:00|2393.37|2392.87|2394.5|2394|2394.5|2394|2393|2392.5|664
1628601600000|2021-08-10 13:20:00|2394.25|2393.75|2394.25|2393.75|2394.5|2394|2393.75|2393.25|458
1628601900000|2021-08-10 13:25:00|2394.37|2393.87|2394|2393.5|2394.37|2393.87|2393.5|2393|384
1628602200000|2021-08-10 13:30:00|2394.12|2393.62|2393.37|2392.87|2394.25|2393.75|2393|2392.5|711
1628602500000|2021-08-10 13:35:00|2393.5|2393|2393.25|2392.75|2394|2393.5|2393|2392.5|639
1628602800000|2021-08-10 13:40:00|2393.5|2393|2395|2394.5|2395.5|2395|2393|2392.5|796
1628603100000|2021-08-10 13:45:00|2395.12|2394.62|2393.5|2393|2395.12|2394.62|2393.25|2392.75|1160
1628603400000|2021-08-10 13:50:00|2393.62|2393.12|2393.5|2393|2393.75|2393.25|2393|2392.5|383
1628603700000|2021-08-10 13:55:00|2393.25|2392.75|2392.25|2391.75|2394|2393.5|2392|2391.5|744
1628604000000|2021-08-10 14:00:00|2392|2391.5|2393.25|2392.75|2393.5|2393|2392|2391.5|819
1628604300000|2021-08-10 14:05:00|2393.12|2392.62|2392.75|2392.25|2393.5|2393|2392|2391.5|752
1628604600000|2021-08-10 14:10:00|2392.91|2392.41|2392.91|2392.41|2393.16|2392.66|2392.03|2391.53|898
1628604900000|2021-08-10 14:15:00|2393.03|2392.53|2392.66|2392.16|2393.91|2393.41|2392.66|2392.16|576
1628605200000|2021-08-10 14:20:00|2392.41|2391.91|2392.91|2392.41|2393.03|2392.53|2391.41|2390.91|531
1628605500000|2021-08-10 14:25:00|2393.16|2392.66|2392.41|2391.91|2393.28|2392.78|2391.91|2391.41|883
1628605800000|2021-08-10 14:30:00|2392.66|2392.16|2391.91|2391.41|2392.66|2392.16|2390.66|2390.16|1035
1628606100000|2021-08-10 14:35:00|2391.78|2391.28|2392.16|2391.66|2392.66|2392.16|2391.41|2390.91|645
1628606400000|2021-08-10 14:40:00|2391.91|2391.41|2391.41|2390.91|2392.41|2391.91|2391.41|2390.91|673
1628606700000|2021-08-10 14:45:00|2391.66|2391.16|2391.53|2391.03|2392.03|2391.53|2390.66|2390.16|957
1628607000000|2021-08-10 14:50:00|2391.66|2391.16|2391.91|2391.41|2392.16|2391.66|2391.16|2390.66|534
1628607300000|2021-08-10 14:55:00|2391.66|2391.16|2391.41|2390.91|2391.78|2391.28|2391.28|2390.78|542
1628607600000|2021-08-10 15:00:00|2391.28|2390.78|2391.66|2391.16|2392.16|2391.66|2391.16|2390.66|864
1628607900000|2021-08-10 15:05:00|2391.53|2391.03|2391.91|2391.41|2392.16|2391.66|2391.41|2390.91|648
1628608200000|2021-08-10 15:10:00|2392.16|2391.66|2391.16|2390.66|2392.41|2391.91|2391.16|2390.66|681
1628608500000|2021-08-10 15:15:00|2391.03|2390.53|2391.16|2390.66|2391.41|2390.91|2390.66|2390.16|609
1628608800000|2021-08-10 15:20:00|2391.28|2390.78|2392.69|2391.19|2392.91|2392.41|2391.16|2390.66|1283
1628609100000|2021-08-10 15:25:00|2392.7|2391.2|2392.89|2391.39|2393.14|2391.64|2392.38|2390.88|520
1628609400000|2021-08-10 15:30:00|2392.97|2391.47|2393.86|2392.46|2394.73|2393.33|2392.89|2391.39|227
1628609700000|2021-08-10 15:35:00|2393.61|2392.21|2393.36|2391.96|2394.23|2392.83|2393.36|2391.96|180
1628610000000|2021-08-10 15:40:00|2393.23|2391.83|2393.73|2392.33|2393.73|2392.33|2393.11|2391.71|22
1628610300000|2021-08-10 15:45:00|2393.61|2392.21|2393.61|2392.21|2394.11|2392.71|2392.86|2391.46|86
1628610600000|2021-08-10 15:50:00|2393.73|2392.33|2393.86|2392.46|2393.86|2392.46|2393.73|2392.33|0
1628610900000|2021-08-10 15:55:00|2393.61|2392.21|2393.78|2392.28|2393.86|2392.46|2393.36|2391.96|3
1628611200000|2021-08-10 16:00:00|2393.79|2392.29|2394.56|2393.06|2395.03|2393.53|2393.79|2392.29|0
1628611500000|2021-08-10 16:05:00|2394.49|2392.99|2394.56|2393.06|2394.99|2393.49|2394.48|2392.98|0
1628611800000|2021-08-10 16:10:00|2394.55|2393.05|2394.56|2393.06|2394.56|2393.06|2394.05|2392.55|0
1628612100000|2021-08-10 16:15:00|2394.58|2393.08|2395.86|2394.36|2395.89|2394.39|2394.56|2393.06|0
1628612400000|2021-08-10 16:20:00|2395.87|2394.37|2394.21|2392.71|2395.9|2394.4|2394.2|2392.7|0
1628612700000|2021-08-10 16:25:00|2394.22|2392.72|2394.34|2392.84|2394.91|2393.41|2394.22|2392.72|0
1628613000000|2021-08-10 16:30:00|2394.41|2392.91|2394.04|2392.54|2394.57|2393.07|2393.79|2392.29|0
1628613300000|2021-08-10 16:35:00|2394.05|2392.55|2393.82|2392.32|2394.34|2392.84|2393.6|2392.1|0
1628613600000|2021-08-10 16:40:00|2393.84|2392.34|2393.57|2392.07|2393.85|2392.35|2393.54|2392.04|0
1628613900000|2021-08-10 16:45:00|2393.58|2392.08|2393.79|2392.29|2393.83|2392.33|2393.03|2391.53|0
1628614200000|2021-08-10 16:50:00|2393.8|2392.3|2394.01|2392.51|2394.27|2392.77|2393.77|2392.27|0
1628614500000|2021-08-10 16:55:00|2394|2392.5|2394.5|2393|2394.5|2393|2393.98|2392.48|0
1628614800000|2021-08-10 17:00:00|2394.49|2392.99|2394.49|2392.99|2394.78|2393.28|2394.27|2392.77|0
1628615100000|2021-08-10 17:05:00|2394.5|2393|2394.71|2393.21|2394.75|2393.25|2394.23|2392.73|0
1628615400000|2021-08-10 17:10:00|2394.69|2393.19|2394.21|2392.71|2394.71|2393.21|2394.21|2392.71|0
1628615700000|2021-08-10 17:15:00|2394.2|2392.7|2394.28|2392.78|2394.55|2393.05|2394.2|2392.7|0
1628616000000|2021-08-10 17:20:00|2394.3|2392.8|2394.01|2392.51|2394.3|2392.8|2393.73|2392.23|0
1628616300000|2021-08-10 17:25:00|2394|2392.5|2394.13|2392.63|2394.13|2392.63|2393.47|2391.97|0
1628616600000|2021-08-10 17:30:00|2394.14|2392.64|2394.42|2392.92|2394.43|2392.93|2394.1|2392.6|0
1628616900000|2021-08-10 17:35:00|2394.4|2392.9|2394.16|2392.66|2394.42|2392.92|2394.13|2392.63|0
1628617200000|2021-08-10 17:40:00|2394.17|2392.67|2394.16|2392.66|2394.43|2392.93|2394.16|2392.66|0
1628617500000|2021-08-10 17:45:00|2394.14|2392.64|2393.58|2392.08|2394.14|2392.64|2392.77|2391.27|0
1628617800000|2021-08-10 17:50:00|2393.56|2392.06|2393.61|2392.11|2393.88|2392.38|2393.32|2391.82|0
1628618100000|2021-08-10 17:55:00|2393.62|2392.12|2394.19|2392.69|2394.19|2392.69|2393.61|2392.11|0
1628618400000|2021-08-10 18:00:00|2394.17|2392.67|2393.58|2392.08|2394.47|2392.97|2393.56|2392.06|0
1628618700000|2021-08-10 18:05:00|2393.56|2392.06|2393.52|2392.02|2393.8|2392.3|2393.29|2391.79|0
1628619000000|2021-08-10 18:10:00|2393.51|2392.01|2393.23|2391.73|2393.78|2392.28|2392.98|2391.48|0
1628619300000|2021-08-10 18:15:00|2393.25|2391.75|2393.8|2392.3|2393.8|2392.3|2392.71|2391.21|0
1628619600000|2021-08-10 18:20:00|2393.78|2392.28|2393.81|2392.31|2393.84|2392.34|2393.26|2391.76|0
1628619900000|2021-08-10 18:25:00|2393.8|2392.3|2394.07|2392.57|2394.1|2392.6|2393.8|2392.3|0
1628620200000|2021-08-10 18:30:00|2394.09|2392.59|2394.1|2392.6|2394.12|2392.62|2394.06|2392.56|0
1628620500000|2021-08-10 18:35:00|2394.12|2392.62|2394.36|2392.86|2394.61|2393.11|2394.07|2392.57|0
1628620800000|2021-08-10 18:40:00|2394.35|2392.85|2394.55|2393.05|2394.83|2393.33|2394.31|2392.81|0
1628621100000|2021-08-10 18:45:00|2394.56|2393.06|2394.6|2393.1|2394.68|2393.18|2394.32|2392.82|0
1628621400000|2021-08-10 18:50:00|2394.58|2393.08|2394.55|2393.05|2394.83|2393.33|2394.52|2393.02|0
1628621700000|2021-08-10 18:55:00|2394.52|2393.02|2394.58|2393.08|2394.58|2393.08|2394.28|2392.78|0
1628622000000|2021-08-10 19:00:00|2394.57|2393.07|2394.02|2392.52|2394.83|2393.33|2394.02|2392.52|0
1628622300000|2021-08-10 19:05:00|2394.03|2392.53|2394.24|2392.74|2394.26|2392.76|2393.73|2392.23|0
1628622600000|2021-08-10 19:10:00|2394.16|2392.66|2394.21|2392.71|2394.26|2392.76|2393.92|2392.42|0
1628622900000|2021-08-10 19:15:00|2394.22|2392.72|2394.66|2393.16|2394.67|2393.17|2394.15|2392.65|0
1628623200000|2021-08-10 19:20:00|2394.62|2393.12|2395.18|2393.68|2395.18|2393.68|2394.51|2393.01|0
1628623500000|2021-08-10 19:25:00|2395.17|2393.67|2395.4|2393.9|2395.4|2393.9|2395.12|2393.62|0
1628623800000|2021-08-10 19:30:00|2395.41|2393.91|2395.37|2393.87|2395.41|2393.91|2395.08|2393.58|0
1628624100000|2021-08-10 19:35:00|2395.39|2393.89|2395.27|2393.77|2395.66|2394.16|2395.26|2393.76|0
1628624400000|2021-08-10 19:40:00|2395.28|2393.78|2395.72|2394.22|2396|2394.5|2395.27|2393.77|0
1628624700000|2021-08-10 19:45:00|2395.73|2394.23|2394.73|2393.23|2395.73|2394.23|2394.71|2393.21|0
1628625000000|2021-08-10 19:50:00|2394.75|2393.25|2394.46|2392.96|2395.23|2393.73|2394.45|2392.95|0
1628625300000|2021-08-10 19:55:00|2394.45|2392.95|2395.78|2394.28|2395.96|2394.46|2394.42|2392.92|0
1628625600000|2021-08-10 20:00:00|2395.8|2394.3|2394.4|2392.9|2395.8|2394.3|2394.4|2392.9|0
1628625900000|2021-08-10 20:05:00|2394.44|2392.94|2394.29|2392.79|2394.75|2393.25|2394.29|2392.79|0
1628626200000|2021-08-10 20:10:00|2394.27|2392.77|2394.5|2393|2394.61|2393.11|2394.19|2392.69|0
1628626500000|2021-08-10 20:15:00|2394.51|2393.01|2394.61|2393.11|2394.75|2393.25|2394.5|2393|0
1628626800000|2021-08-10 20:20:00|2394.63|2393.13|2395.07|2393.57|2395.07|2393.57|2394.63|2393.13|0
1628627100000|2021-08-10 20:25:00|2395.05|2393.55|2395.07|2393.57|2395.07|2393.57|2394.96|2393.46|0
1628627400000|2021-08-10 20:30:00|2395.09|2393.59|2395.38|2393.88|2395.53|2394.03|2395.09|2393.59|0
1628627700000|2021-08-10 20:35:00|2395.36|2393.86|2395.53|2394.03|2395.64|2394.14|2395.28|2393.78|0
1628628000000|2021-08-10 20:40:00|2395.55|2394.05|2395.64|2394.14|2395.64|2394.14|2395.53|2394.03|0
1628628300000|2021-08-10 20:45:00|2395.62|2394.12|2395.28|2393.78|2395.64|2394.14|2395.17|2393.67|0
1628628600000|2021-08-10 20:50:00|2395.3|2393.8|2395.55|2394.05|2395.55|2394.05|2395.3|2393.8|0
1628628900000|2021-08-10 20:55:00|2395.53|2394.03|2395.5|2394|2395.6|2394.1|2395.3|2393.8|0
1628629200000|2021-08-10 21:00:00|2395.46|2393.96|2395.5|2394|2395.5|2394|2395.24|2393.74|0
1628629500000|2021-08-10 21:05:00|2395.46|2393.96|2395.46|2393.96|2395.46|2393.96|2395.46|2393.96|0
1628630100000|2021-08-10 21:15:00|2395.47|2393.97|2395.47|2393.97|2395.47|2393.97|2395.47|2393.97|0
1628630700000|2021-08-10 21:25:00|2395.51|2394.01|2395.51|2394.01|2395.51|2394.01|2395.51|2394.01|0
1628631000000|2021-08-10 21:30:00|2395.55|2394.05|2395.55|2394.05|2395.55|2394.05|2395.51|2394.01|0
1628631300000|2021-08-10 21:35:00|2395.51|2394.01|2395.51|2394.01|2395.55|2394.05|2395.51|2394.01|0
1628631600000|2021-08-10 21:40:00|2395.55|2394.05|2395.55|2394.05|2395.55|2394.05|2395.55|2394.05|0
1628631900000|2021-08-10 21:45:00|2395.51|2394.01|2395.51|2394.01|2395.51|2394.01|2395.51|2394.01|0
1628632200000|2021-08-10 21:50:00|2395.42|2393.92|2395.38|2393.88|2395.42|2393.92|2395.21|2393.71|0
1628632800000|2021-08-10 22:00:00|2395.36|2393.86|2395.41|2393.91|2395.72|2394.22|2395.2|2393.7|0
1628633100000|2021-08-10 22:05:00|2395.43|2393.93|2395.56|2394.06|2395.67|2394.17|2395.31|2393.81|0
1628633400000|2021-08-10 22:10:00|2395.57|2394.07|2395.41|2393.91|2395.67|2394.17|2395.41|2393.91|0
1628633700000|2021-08-10 22:15:00|2395.39|2393.89|2394.99|2393.49|2395.39|2393.89|2394.89|2393.39|0
1628634000000|2021-08-10 22:20:00|2395.01|2393.51|2394.98|2393.48|2395.1|2393.6|2394.77|2393.27|0
1628634300000|2021-08-10 22:25:00|2395|2393.5|2395.19|2393.69|2395.19|2393.69|2394.98|2393.48|0
1628634600000|2021-08-10 22:30:00|2395.17|2393.67|2395.19|2393.69|2395.19|2393.69|2394.98|2393.48|0
1628634900000|2021-08-10 22:35:00|2395.21|2393.71|2395.09|2393.59|2395.3|2393.8|2395.09|2393.59|0
1628635200000|2021-08-10 22:40:00|2395.08|2393.58|2394.98|2393.48|2395.09|2393.59|2394.88|2393.38|0
1628635500000|2021-08-10 22:45:00|2394.97|2393.47|2394.63|2393.13|2394.97|2393.47|2394.63|2393.13|0
1628635800000|2021-08-10 22:50:00|2394.65|2393.15|2394.88|2393.38|2394.88|2393.38|2394.63|2393.13|0
1628636100000|2021-08-10 22:55:00|2394.86|2393.36|2394.63|2393.13|2394.86|2393.36|2394.63|2393.13|0
1628636400000|2021-08-10 23:00:00|2394.65|2393.15|2394.76|2393.26|2394.88|2393.38|2394.62|2393.12|0
1628636700000|2021-08-10 23:05:00|2394.73|2393.23|2394.46|2392.96|2394.73|2393.23|2394.2|2392.7|0
1628637000000|2021-08-10 23:10:00|2394.45|2392.95|2394.62|2393.12|2394.76|2393.26|2394.41|2392.91|0
1628637300000|2021-08-10 23:15:00|2394.64|2393.14|2394.62|2393.12|2394.76|2393.26|2394.62|2393.12|0
1628637600000|2021-08-10 23:20:00|2394.61|2393.11|2394.51|2393.01|2394.62|2393.12|2394.41|2392.91|0
1628637900000|2021-08-10 23:25:00|2394.53|2393.03|2394.62|2393.12|2394.62|2393.12|2394.53|2393.03|0
1628638200000|2021-08-10 23:30:00|2394.6|2393.1|2394.62|2393.12|2394.62|2393.12|2394.51|2393.01|0
1628638800000|2021-08-10 23:40:00|2394.6|2393.1|2394.41|2392.91|2394.6|2393.1|2394.41|2392.91|0
1628639100000|2021-08-10 23:45:00|2394.42|2392.92|2394.76|2393.26|2394.97|2393.47|2394.42|2392.92|0
1628639400000|2021-08-10 23:50:00|2394.75|2393.25|2394.87|2393.37|2394.97|2393.47|2394.62|2393.12|0
1628639700000|2021-08-10 23:55:00|2394.89|2393.39|2394.62|2393.12|2394.97|2393.47|2394.46|2392.96|0
1628640000000|2021-08-11 00:00:00|2394.64|2393.14|2395.31|2393.81|2395.75|2394.25|2394.62|2393.12|0
1628640300000|2021-08-11 00:05:00|2395.3|2393.8|2394.89|2393.39|2395.41|2393.91|2394.64|2393.14|0
1628640600000|2021-08-11 00:10:00|2394.91|2393.41|2394.65|2393.15|2395.2|2393.7|2394.65|2393.15|0
1628640900000|2021-08-11 00:15:00|2394.67|2393.17|2396.21|2394.71|2396.34|2394.84|2394.65|2393.15|0
1628641200000|2021-08-11 00:20:00|2396.25|2394.75|2396.06|2394.56|2396.61|2395.11|2396.06|2394.56|0
1628641500000|2021-08-11 00:25:00|2396.07|2394.57|2395.58|2394.08|2396.31|2394.81|2395.55|2394.05|0
1628641800000|2021-08-11 00:30:00|2395.57|2394.07|2395.55|2394.05|2395.68|2394.18|2395.17|2393.67|0
1628642100000|2021-08-11 00:35:00|2395.54|2394.04|2395.55|2394.05|2395.8|2394.3|2395.3|2393.8|0
1628642400000|2021-08-11 00:40:00|2395.56|2394.06|2395.32|2393.82|2395.81|2394.31|2395.31|2393.81|0
1628642700000|2021-08-11 00:45:00|2395.28|2393.78|2395.06|2393.56|2395.57|2394.07|2395.05|2393.55|0
1628643000000|2021-08-11 00:50:00|2395.1|2393.6|2395.55|2394.05|2395.83|2394.33|2395.1|2393.6|0
1628643300000|2021-08-11 00:55:00|2395.54|2394.04|2394.77|2393.27|2395.55|2394.05|2394.76|2393.26|0
1628643600000|2021-08-11 01:00:00|2394.76|2393.26|2394.02|2392.52|2394.76|2393.26|2393.97|2392.47|0
1628643900000|2021-08-11 01:05:00|2394.03|2392.53|2394.13|2392.63|2394.27|2392.77|2394.02|2392.52|0
1628644200000|2021-08-11 01:10:00|2394.12|2392.62|2393.79|2392.29|2394.27|2392.77|2393.79|2392.29|0
1628644500000|2021-08-11 01:15:00|2393.78|2392.28|2394.54|2393.04|2394.56|2393.06|2393.54|2392.04|0
1628644800000|2021-08-11 01:20:00|2394.55|2393.05|2394.54|2393.04|2394.79|2393.29|2394.41|2392.91|0
1628645100000|2021-08-11 01:25:00|2394.56|2393.06|2395.41|2393.91|2395.54|2394.04|2394.54|2393.04|0
1628645400000|2021-08-11 01:30:00|2395.38|2393.88|2395.8|2394.3|2395.8|2394.3|2395.3|2393.8|0
1628645700000|2021-08-11 01:35:00|2395.79|2394.29|2395.8|2394.3|2396.16|2394.66|2395.66|2394.16|0
1628646000000|2021-08-11 01:40:00|2395.76|2394.26|2396.05|2394.55|2396.07|2394.57|2395.56|2394.06|0
1628646300000|2021-08-11 01:45:00|2396.07|2394.57|2395.33|2393.83|2396.07|2394.57|2395.31|2393.81|0
1628646600000|2021-08-11 01:50:00|2395.32|2393.82|2396.16|2394.66|2396.16|2394.66|2395.31|2393.81|0
1628646900000|2021-08-11 01:55:00|2396.13|2394.63|2396.07|2394.57|2396.16|2394.66|2395.56|2394.06|0
1628647200000|2021-08-11 02:00:00|2396.1|2394.6|2395.93|2394.43|2396.16|2394.66|2395.59|2394.09|0
1628647500000|2021-08-11 02:05:00|2395.97|2394.47|2396.34|2394.84|2396.34|2394.84|2395.83|2394.33|0
1628647800000|2021-08-11 02:10:00|2396.35|2394.85|2396.61|2395.11|2396.89|2395.39|2396.34|2394.84|0
1628648100000|2021-08-11 02:15:00|2396.51|2395.01|2396.41|2394.91|2396.76|2395.26|2396.39|2394.89|0
1628648400000|2021-08-11 02:20:00|2396.42|2394.92|2396.39|2394.89|2396.52|2395.02|2396.16|2394.66|0
1628648700000|2021-08-11 02:25:00|2396.29|2394.79|2396.16|2394.66|2396.42|2394.92|2396.16|2394.66|0
1628649000000|2021-08-11 02:30:00|2396.15|2394.65|2395.45|2393.95|2396.17|2394.67|2395.45|2393.95|0
1628649300000|2021-08-11 02:35:00|2395.43|2393.93|2395.69|2394.19|2395.69|2394.19|2395.19|2393.69|0
1628649600000|2021-08-11 02:40:00|2395.68|2394.18|2395.66|2394.16|2395.75|2394.25|2395.45|2393.95|0
1628649900000|2021-08-11 02:45:00|2395.65|2394.15|2395.64|2394.14|2395.66|2394.16|2395.4|2393.9|0
1628650200000|2021-08-11 02:50:00|2395.56|2394.06|2395.66|2394.16|2395.91|2394.41|2395.4|2393.9|0
1628650500000|2021-08-11 02:55:00|2395.67|2394.17|2395.68|2394.18|2395.91|2394.41|2395.66|2394.16|0
1628650800000|2021-08-11 03:00:00|2395.69|2394.19|2395.3|2393.8|2395.79|2394.29|2395.2|2393.7|0
1628651100000|2021-08-11 03:05:00|2395.31|2393.81|2394.8|2393.3|2395.31|2393.81|2394.8|2393.3|0
1628651400000|2021-08-11 03:10:00|2394.82|2393.32|2395.06|2393.56|2395.21|2393.71|2394.7|2393.2|0
1628651700000|2021-08-11 03:15:00|2395.1|2393.6|2395.44|2393.94|2395.44|2393.94|2394.72|2393.22|0
1628652000000|2021-08-11 03:20:00|2395.43|2393.93|2395.28|2393.78|2395.66|2394.16|2395.04|2393.54|0
1628652300000|2021-08-11 03:25:00|2395.29|2393.79|2394.69|2393.19|2395.29|2393.79|2394.67|2393.17|0
1628652600000|2021-08-11 03:30:00|2394.7|2393.2|2395.17|2393.67|2395.18|2393.68|2394.69|2393.19|0
1628652900000|2021-08-11 03:35:00|2395.16|2393.66|2394.92|2393.42|2395.18|2393.68|2394.92|2393.42|0
1628653200000|2021-08-11 03:40:00|2394.88|2393.38|2394.66|2393.16|2394.93|2393.43|2394.52|2393.02|0
1628653500000|2021-08-11 03:45:00|2394.67|2393.17|2394.66|2393.16|2394.77|2393.27|2394.42|2392.92|0
1628653800000|2021-08-11 03:50:00|2394.67|2393.17|2394.67|2393.17|2394.9|2393.4|2394.41|2392.91|0
1628654100000|2021-08-11 03:55:00|2394.66|2393.16|2394.67|2393.17|2394.91|2393.41|2394.66|2393.16|0
1628654400000|2021-08-11 04:00:00|2394.66|2393.16|2394.67|2393.17|2394.68|2393.18|2394.66|2393.16|0
1628654700000|2021-08-11 04:05:00|2394.6|2393.1|2394.28|2392.78|2394.6|2393.1|2394.16|2392.66|0
1628655000000|2021-08-11 04:10:00|2394.24|2392.74|2394.31|2392.81|2394.44|2392.94|2394.16|2392.66|0
1628655300000|2021-08-11 04:15:00|2394.3|2392.8|2394.31|2392.81|2394.44|2392.94|2394.19|2392.69|0
1628655600000|2021-08-11 04:20:00|2394.27|2392.77|2394.18|2392.68|2394.31|2392.81|2394.18|2392.68|0
1628655900000|2021-08-11 04:25:00|2394.16|2392.66|2393.82|2392.32|2394.19|2392.69|2393.72|2392.22|0
1628656200000|2021-08-11 04:30:00|2393.86|2392.36|2393.82|2392.32|2394.07|2392.57|2393.71|2392.21|0
1628656500000|2021-08-11 04:35:00|2393.81|2392.31|2393.72|2392.22|2393.96|2392.46|2393.71|2392.21|0
1628656800000|2021-08-11 04:40:00|2393.71|2392.21|2393.97|2392.47|2393.98|2392.48|2393.71|2392.21|0
1628657100000|2021-08-11 04:45:00|2393.98|2392.48|2393.72|2392.22|2393.98|2392.48|2393.72|2392.22|0
1628657400000|2021-08-11 04:50:00|2393.71|2392.21|2393.72|2392.22|2393.72|2392.22|2393.71|2392.21|0
1628657700000|2021-08-11 04:55:00|2393.71|2392.21|2393.94|2392.44|2393.94|2392.44|2393.58|2392.08|0
1628658000000|2021-08-11 05:00:00|2393.92|2392.42|2393.96|2392.46|2393.96|2392.46|2393.69|2392.19|0
1628658300000|2021-08-11 05:05:00|2393.97|2392.47|2394.02|2392.52|2394.36|2392.86|2393.76|2392.26|0
1628658600000|2021-08-11 05:10:00|2393.98|2392.48|2393.87|2392.37|2394.02|2392.52|2393.76|2392.26|0
1628658900000|2021-08-11 05:15:00|2393.89|2392.39|2393.99|2392.49|2394.26|2392.76|2393.77|2392.27|0
1628659200000|2021-08-11 05:20:00|2394|2392.5|2394.35|2392.85|2394.48|2392.98|2393.99|2392.49|0
1628659500000|2021-08-11 05:25:00|2394.39|2392.89|2394.25|2392.75|2394.48|2392.98|2394.09|2392.59|0
1628659800000|2021-08-11 05:30:00|2394.24|2392.74|2394|2392.5|2394.26|2392.76|2393.99|2392.49|0
1628660100000|2021-08-11 05:35:00|2394.04|2392.54|2393.96|2392.46|2394.22|2392.72|2393.96|2392.46|0
1628660400000|2021-08-11 05:40:00|2393.95|2392.45|2394.19|2392.69|2394.21|2392.71|2393.71|2392.21|0
1628660700000|2021-08-11 05:45:00|2394.12|2392.62|2394.42|2392.92|2394.44|2392.94|2393.94|2392.44|0
1628661000000|2021-08-11 05:50:00|2394.43|2392.93|2394.19|2392.69|2394.53|2393.03|2394.19|2392.69|0
1628661300000|2021-08-11 05:55:00|2394.18|2392.68|2393.98|2392.48|2394.22|2392.72|2393.72|2392.22|0
1628661600000|2021-08-11 06:00:00|2393.97|2392.47|2393.74|2392.24|2394.2|2392.7|2393.49|2391.99|0
1628661900000|2021-08-11 06:05:00|2393.67|2392.17|2393.73|2392.23|2393.99|2392.49|2393.26|2391.76|0
1628662200000|2021-08-11 06:10:00|2393.65|2392.15|2393.68|2392.18|2393.73|2392.23|2393.42|2391.92|0
1628662500000|2021-08-11 06:15:00|2393.67|2392.17|2394.16|2392.66|2394.27|2392.77|2393.19|2391.69|0
1628662800000|2021-08-11 06:20:00|2394.17|2392.67|2393.93|2392.43|2394.43|2392.93|2393.93|2392.43|0
1628663100000|2021-08-11 06:25:00|2393.94|2392.44|2394.17|2392.67|2394.43|2392.93|2393.94|2392.44|0
1628663400000|2021-08-11 06:30:00|2394.1|2392.6|2393.23|2391.83|2395.36|2393.96|2392.98|2391.58|10
1628663700000|2021-08-11 06:35:00|2393.61|2392.21|2393.61|2392.21|2393.73|2392.33|2393.36|2391.96|5
1628664000000|2021-08-11 06:40:00|2393.73|2392.33|2393.86|2392.46|2393.86|2392.46|2393.61|2392.21|1
1628664300000|2021-08-11 06:45:00|2394.11|2392.71|2394.73|2393.33|2394.73|2393.33|2394.11|2392.71|3
1628664600000|2021-08-11 06:50:00|2394.86|2393.46|2394.23|2392.83|2394.86|2393.46|2394.11|2392.71|46
1628664900000|2021-08-11 06:55:00|2394.78|2393.28|2394.96|2393.46|2395.53|2394.03|2394.38|2392.88|0
1628665200000|2021-08-11 07:00:00|2395|2393.5|2400.28|2399.78|2401.16|2400.66|2395|2393.5|2944
1628665500000|2021-08-11 07:05:00|2400.16|2399.66|2399.66|2399.16|2400.78|2400.28|2396.03|2395.53|1875
1628665800000|2021-08-11 07:10:00|2399.91|2399.41|2399.28|2398.78|2402.53|2402.03|2399.16|2398.66|1522
1628666100000|2021-08-11 07:15:00|2399.41|2398.91|2399.66|2399.16|2399.78|2399.28|2398.91|2398.41|1168
1628666400000|2021-08-11 07:20:00|2399.53|2399.03|2397.91|2397.41|2399.66|2399.16|2397.41|2396.91|921
1628666700000|2021-08-11 07:25:00|2397.78|2397.28|2396.66|2396.16|2398.66|2398.16|2396.16|2395.66|1327
1628667000000|2021-08-11 07:30:00|2396.53|2396.03|2395.53|2395.03|2396.91|2396.41|2395.41|2394.91|883
1628667300000|2021-08-11 07:35:00|2395.66|2395.16|2395.16|2394.66|2395.91|2395.41|2394.53|2394.03|985
1628667600000|2021-08-11 07:40:00|2394.88|2394.38|2396|2395.5|2396.75|2396.25|2393.88|2393.38|1220
1628667900000|2021-08-11 07:45:00|2396.13|2395.63|2396.88|2396.38|2397.63|2397.13|2396.13|2395.63|901
1628668200000|2021-08-11 07:50:00|2397|2396.5|2399.13|2398.63|2399.13|2398.63|2395.88|2395.38|1060
1628668500000|2021-08-11 07:55:00|2399.25|2398.75|2396.38|2395.88|2399.38|2398.88|2396.38|2395.88|635
1628668800000|2021-08-11 08:00:00|2396.5|2396|2398.38|2397.88|2398.38|2397.88|2395.88|2395.38|566
1628669100000|2021-08-11 08:05:00|2398.63|2398.13|2397.25|2396.75|2398.75|2398.25|2397.13|2396.63|402
1628669400000|2021-08-11 08:10:00|2397.13|2396.63|2397.13|2396.63|2397.38|2396.88|2396|2395.5|265
1628669700000|2021-08-11 08:15:00|2397.25|2396.75|2396.38|2395.88|2397.63|2397.13|2396.38|2395.88|222
1628670000000|2021-08-11 08:20:00|2396.13|2395.63|2396.38|2395.88|2396.88|2396.38|2395.25|2394.75|308
1628670300000|2021-08-11 08:25:00|2396.25|2395.75|2396.38|2395.88|2397|2396.5|2395.5|2395|259
1628670600000|2021-08-11 08:30:00|2396.25|2395.75|2394.38|2393.88|2396.25|2395.75|2394.38|2393.88|372
1628670900000|2021-08-11 08:35:00|2394.13|2393.63|2394.13|2393.63|2394.38|2393.88|2393|2392.5|879
1628671200000|2021-08-11 08:40:00|2394.25|2393.75|2391.75|2391.25|2394.38|2393.88|2391.38|2390.88|421
1628671500000|2021-08-11 08:45:00|2391.63|2391.13|2391.38|2390.88|2391.88|2391.38|2391|2390.5|517
1628671800000|2021-08-11 08:50:00|2391.5|2391|2390.13|2389.63|2391.63|2391.13|2389.88|2389.38|786
1628672100000|2021-08-11 08:55:00|2390.25|2389.75|2390.88|2390.38|2392.13|2391.63|2390.13|2389.63|1106
1628672400000|2021-08-11 09:00:00|2390.63|2390.13|2388.63|2388.13|2391.13|2390.63|2388.38|2387.88|1117
1628672700000|2021-08-11 09:05:00|2388.5|2388|2390.25|2389.75|2390.5|2390|2388.38|2387.88|970
1628673000000|2021-08-11 09:10:00|2390.13|2389.63|2390.88|2390.38|2391.63|2391.13|2389.88|2389.38|845
1628673300000|2021-08-11 09:15:00|2391.13|2390.63|2390.38|2389.88|2391.5|2391|2389.63|2389.13|704
1628673600000|2021-08-11 09:20:00|2390.5|2390|2391.63|2391.13|2391.88|2391.38|2390.38|2389.88|539
1628673900000|2021-08-11 09:25:00|2391.38|2390.88|2392.63|2392.13|2392.63|2392.13|2391.25|2390.75|431
1628674200000|2021-08-11 09:30:00|2392.5|2392|2392|2391.5|2393.38|2392.88|2392|2391.5|423
1628674500000|2021-08-11 09:35:00|2392.13|2391.63|2390.63|2390.13|2392.88|2392.38|2390.5|2390|277
1628674800000|2021-08-11 09:40:00|2390.5|2390|2391.25|2390.75|2391.25|2390.75|2390|2389.5|292
1628675100000|2021-08-11 09:45:00|2391.38|2390.88|2392.88|2392.38|2392.88|2392.38|2391.38|2390.88|191
1628675400000|2021-08-11 09:50:00|2393|2392.5|2394.38|2393.88|2394.38|2393.88|2392.88|2392.38|215
1628675700000|2021-08-11 09:55:00|2394.13|2393.63|2394.38|2393.88|2394.63|2394.13|2394.13|2393.63|1053
1628676000000|2021-08-11 10:00:00|2394.5|2394|2395.5|2395|2395.5|2395|2394.38|2393.88|191
1628676300000|2021-08-11 10:05:00|2395.63|2395.13|2395.5|2395|2396.13|2395.63|2395.13|2394.63|611
1628676600000|2021-08-11 10:10:00|2395.63|2395.13|2395.88|2395.38|2395.88|2395.38|2394.13|2393.63|857
1628676900000|2021-08-11 10:15:00|2395.75|2395.25|2395.38|2394.88|2396.63|2396.13|2395.13|2394.63|436
1628677200000|2021-08-11 10:20:00|2395.63|2395.13|2396.13|2395.63|2396.38|2395.88|2395.38|2394.88|422
1628677500000|2021-08-11 10:25:00|2396|2395.5|2396.38|2395.88|2396.75|2396.25|2395.63|2395.13|337
1628677800000|2021-08-11 10:30:00|2396.5|2396|2397.25|2396.75|2397.25|2396.75|2396.38|2395.88|255
1628678100000|2021-08-11 10:35:00|2397.13|2396.63|2397.63|2397.13|2397.63|2397.13|2396.88|2396.38|450
1628678400000|2021-08-11 10:40:00|2397.5|2397|2397.63|2397.13|2398.13|2397.63|2397.13|2396.63|461
1628678700000|2021-08-11 10:45:00|2397.75|2397.25|2397.63|2397.13|2398.13|2397.63|2396.88|2396.38|366
1628679000000|2021-08-11 10:50:00|2397.5|2397|2397.38|2396.88|2397.63|2397.13|2397.13|2396.63|103
1628679300000|2021-08-11 10:55:00|2397.5|2397|2397.88|2397.38|2398.38|2397.88|2397.5|2397|145
1628679600000|2021-08-11 11:00:00|2397.63|2397.13|2397.38|2396.88|2397.63|2397.13|2396.63|2396.13|469
1628679900000|2021-08-11 11:05:00|2397.5|2397|2397.38|2396.88|2398.13|2397.63|2396.88|2396.38|148
1628680200000|2021-08-11 11:10:00|2397.5|2397|2398.13|2397.63|2398.38|2397.88|2397.38|2396.88|101
1628680500000|2021-08-11 11:15:00|2398|2397.5|2398.25|2397.75|2398.63|2398.13|2397.63|2397.13|199
1628680800000|2021-08-11 11:20:00|2398.13|2397.63|2398|2397.5|2398.25|2397.75|2397.63|2397.13|108
1628681100000|2021-08-11 11:25:00|2398.13|2397.63|2397.88|2397.38|2398.38|2397.88|2397.63|2397.13|81
1628681400000|2021-08-11 11:30:00|2397.75|2397.25|2397.38|2396.88|2397.88|2397.38|2397.13|2396.63|160
1628681700000|2021-08-11 11:35:00|2397.25|2396.75|2397.5|2397|2397.88|2397.38|2397.13|2396.63|102
1628682000000|2021-08-11 11:40:00|2397.43|2396.93|2397.31|2396.81|2397.81|2397.31|2397.18|2396.68|128
1628682300000|2021-08-11 11:45:00|2397.18|2396.68|2396.56|2396.06|2397.31|2396.81|2396.56|2396.06|209
1628682600000|2021-08-11 11:50:00|2396.31|2395.81|2396.06|2395.56|2397.06|2396.56|2395.81|2395.31|397
1628682900000|2021-08-11 11:55:00|2396.18|2395.68|2396.56|2396.06|2396.81|2396.31|2395.81|2395.31|374
1628683200000|2021-08-11 12:00:00|2396.31|2395.81|2396.81|2396.31|2397.06|2396.56|2396.31|2395.81|208
1628683500000|2021-08-11 12:05:00|2396.93|2396.43|2398.06|2397.56|2398.06|2397.56|2396.56|2396.06|206
1628683800000|2021-08-11 12:10:00|2397.93|2397.43|2397.81|2397.31|2398.31|2397.81|2397.56|2397.06|163
1628684100000|2021-08-11 12:15:00|2397.56|2397.06|2397.81|2397.31|2397.81|2397.31|2397.31|2396.81|140
1628684400000|2021-08-11 12:20:00|2397.68|2397.18|2397.18|2396.68|2397.68|2397.18|2396.81|2396.31|135
1628684700000|2021-08-11 12:25:00|2397.06|2396.56|2397.06|2396.56|2397.06|2396.56|2396.56|2396.06|136
1628685000000|2021-08-11 12:30:00|2397.18|2396.68|2397.81|2397.31|2399.31|2398.81|2397.18|2396.68|696
1628685300000|2021-08-11 12:35:00|2397.68|2397.18|2398.31|2397.81|2399.31|2398.81|2397.43|2396.93|367
1628685600000|2021-08-11 12:40:00|2398.06|2397.56|2400.31|2399.81|2400.31|2399.81|2398.06|2397.56|509
1628685900000|2021-08-11 12:45:00|2400.18|2399.68|2401.56|2401.06|2402.06|2401.56|2399.81|2399.31|599
1628686200000|2021-08-11 12:50:00|2401.43|2400.93|2400.81|2400.31|2402.18|2401.68|2400.81|2400.31|575
1628686500000|2021-08-11 12:55:00|2400.93|2400.43|2399.56|2399.06|2401.31|2400.81|2399.06|2398.56|429
1628686800000|2021-08-11 13:00:00|2399.81|2399.31|2400.81|2400.31|2401.56|2401.06|2399.31|2398.81|754
1628687100000|2021-08-11 13:05:00|2400.93|2400.43|2403.06|2402.56|2403.31|2402.81|2400.81|2400.31|617
1628687400000|2021-08-11 13:10:00|2403.18|2402.68|2403.81|2403.31|2404.43|2403.93|2403.06|2402.56|665
1628687700000|2021-08-11 13:15:00|2403.68|2403.18|2402.43|2401.93|2403.93|2403.43|2402.06|2401.56|435
1628688000000|2021-08-11 13:20:00|2402.31|2401.81|2402.06|2401.56|2402.81|2402.31|2401.81|2401.31|324
1628688300000|2021-08-11 13:25:00|2401.93|2401.43|2401.93|2401.43|2402.56|2402.06|2401.31|2400.81|644
1628688600000|2021-08-11 13:30:00|2402.06|2401.56|2399.81|2399.31|2402.06|2401.56|2399.43|2398.93|1448
1628688900000|2021-08-11 13:35:00|2399.93|2399.43|2401.81|2401.31|2402.06|2401.56|2399.56|2399.06|789
1628689200000|2021-08-11 13:40:00|2401.68|2401.18|2401.56|2401.06|2402.43|2401.93|2400.81|2400.31|430
1628689500000|2021-08-11 13:45:00|2401.68|2401.18|2402.31|2401.81|2402.56|2402.06|2401.06|2400.56|409
1628689800000|2021-08-11 13:50:00|2402.18|2401.68|2402.81|2402.31|2403.81|2403.31|2402.06|2401.56|583
1628690100000|2021-08-11 13:55:00|2402.68|2402.18|2403.31|2402.81|2403.31|2402.81|2402.56|2402.06|291
1628690400000|2021-08-11 14:00:00|2403.56|2403.06|2402.56|2402.06|2403.81|2403.31|2402.31|2401.81|363
1628690700000|2021-08-11 14:05:00|2402.43|2401.93|2403.56|2403.06|2403.81|2403.31|2402.43|2401.93|336
1628691000000|2021-08-11 14:10:00|2403.49|2402.99|2402.99|2402.49|2404.61|2404.11|2402.74|2402.24|490
1628691300000|2021-08-11 14:15:00|2403.11|2402.61|2402.49|2401.99|2403.24|2402.74|2401.99|2401.49|385
1628691600000|2021-08-11 14:20:00|2402.24|2401.74|2402.74|2402.24|2403.24|2402.74|2402.24|2401.74|437
1628691900000|2021-08-11 14:25:00|2402.61|2402.11|2401.99|2401.49|2402.74|2402.24|2400.99|2400.49|430
1628692200000|2021-08-11 14:30:00|2401.86|2401.36|2401.74|2401.24|2401.99|2401.49|2400.74|2400.24|551
1628692500000|2021-08-11 14:35:00|2401.61|2401.11|2401.49|2400.99|2402.49|2401.99|2400.99|2400.49|641
1628692800000|2021-08-11 14:40:00|2401.61|2401.11|2402.99|2402.49|2403.11|2402.61|2401.24|2400.74|382
1628693100000|2021-08-11 14:45:00|2402.86|2402.36|2402.24|2401.74|2402.99|2402.49|2401.99|2401.49|310
1628693400000|2021-08-11 14:50:00|2402.11|2401.61|2402.49|2401.99|2402.74|2402.24|2401.74|2401.24|527
1628693700000|2021-08-11 14:55:00|2402.24|2401.74|2402.49|2401.99|2403.11|2402.61|2402.24|2401.74|460
1628694000000|2021-08-11 15:00:00|2402.61|2402.11|2400.74|2400.24|2402.74|2402.24|2400.74|2400.24|817
1628694300000|2021-08-11 15:05:00|2400.86|2400.36|2400.24|2399.74|2400.99|2400.49|2400.24|2399.74|477
1628694600000|2021-08-11 15:10:00|2400.49|2399.99|2400.49|2399.99|2400.86|2400.36|2400.24|2399.74|613
1628694900000|2021-08-11 15:15:00|2400.61|2400.11|2401.24|2400.74|2401.49|2400.99|2400.24|2399.74|753
1628695200000|2021-08-11 15:20:00|2401.36|2400.86|2404.27|2402.77|2404.27|2403.49|2401.24|2400.74|1672
1628695500000|2021-08-11 15:25:00|2403.74|2402.24|2402.52|2401.02|2403.78|2402.28|2402.1|2400.6|760
1628695800000|2021-08-11 15:30:00|2402.49|2400.99|2401.28|2399.88|2403.53|2402.13|2400.41|2399.01|212
1628696100000|2021-08-11 15:35:00|2401.16|2399.76|2402.16|2400.76|2403.16|2401.76|2401.16|2399.76|50
1628696400000|2021-08-11 15:40:00|2402.03|2400.63|2402.16|2400.76|2402.28|2400.88|2401.53|2400.13|19
1628696700000|2021-08-11 15:45:00|2401.78|2400.38|2402.28|2400.88|2402.28|2400.88|2401.66|2400.26|28
1628697000000|2021-08-11 15:50:00|2401.91|2400.51|2401.78|2400.38|2401.91|2400.51|2401.53|2400.13|3
1628697300000|2021-08-11 15:55:00|2402.03|2400.63|2403.06|2401.56|2403.1|2401.6|2401.78|2400.38|5
1628697600000|2021-08-11 16:00:00|2402.96|2401.46|2404.24|2402.74|2404.4|2402.9|2402.83|2401.33|0
1628697900000|2021-08-11 16:05:00|2404.28|2402.78|2404.29|2402.79|2404.58|2403.08|2404.04|2402.54|0
1628698200000|2021-08-11 16:10:00|2404.25|2402.75|2403.85|2402.35|2404.29|2402.79|2403.51|2402.01|0
1628698500000|2021-08-11 16:15:00|2403.81|2402.31|2403.58|2402.08|2403.89|2402.39|2403.51|2402.01|0
1628698800000|2021-08-11 16:20:00|2403.56|2402.06|2404.39|2402.89|2404.39|2402.89|2403.31|2401.81|0
1628699100000|2021-08-11 16:25:00|2404.37|2402.87|2404.81|2403.31|2404.89|2403.39|2404.31|2402.81|0
1628699400000|2021-08-11 16:30:00|2404.77|2403.27|2405.88|2404.38|2405.88|2404.38|2404.58|2403.08|0
1628699700000|2021-08-11 16:35:00|2405.92|2404.42|2405.72|2404.22|2406.17|2404.67|2405.41|2403.91|0
1628700000000|2021-08-11 16:40:00|2405.76|2404.26|2405.77|2404.27|2405.77|2404.27|2405.36|2403.86|0
1628700300000|2021-08-11 16:45:00|2405.73|2404.23|2405.47|2403.97|2405.85|2404.35|2405.16|2403.66|0
1628700600000|2021-08-11 16:50:00|2405.66|2404.16|2405.61|2404.11|2405.88|2404.38|2405.34|2403.84|0
1628700900000|2021-08-11 16:55:00|2405.65|2404.15|2405.92|2404.42|2405.92|2404.42|2405.53|2404.03|0
1628701200000|2021-08-11 17:00:00|2405.88|2404.38|2406.23|2404.73|2406.54|2405.04|2405.67|2404.17|0
1628701500000|2021-08-11 17:05:00|2406.27|2404.77|2406.73|2405.23|2406.74|2405.24|2406.04|2404.54|0
1628701800000|2021-08-11 17:10:00|2406.77|2405.27|2406.12|2404.62|2406.93|2405.43|2405.82|2404.32|0
1628702100000|2021-08-11 17:15:00|2406.16|2404.66|2405.97|2404.47|2406.16|2404.66|2405.66|2404.16|0
1628702400000|2021-08-11 17:20:00|2405.99|2404.49|2406.05|2404.55|2406.05|2404.55|2405.7|2404.2|0
1628702700000|2021-08-11 17:25:00|2406.09|2404.59|2406.51|2405.01|2406.54|2405.04|2406.01|2404.51|0
1628703000000|2021-08-11 17:30:00|2406.52|2405.02|2405.94|2404.44|2406.55|2405.05|2405.71|2404.21|0
1628703300000|2021-08-11 17:35:00|2405.98|2404.48|2404.96|2403.46|2405.98|2404.48|2404.96|2403.46|0
1628703600000|2021-08-11 17:40:00|2405.05|2403.55|2405.49|2403.99|2405.76|2404.26|2404.96|2403.46|0
1628703900000|2021-08-11 17:45:00|2405.53|2404.03|2405.66|2404.16|2405.85|2404.35|2405.47|2403.97|0
1628704200000|2021-08-11 17:50:00|2405.7|2404.2|2405.84|2404.34|2405.84|2404.34|2405.43|2403.93|0
1628704500000|2021-08-11 17:55:00|2406.03|2404.53|2405.58|2404.08|2406.03|2404.53|2405.52|2404.02|0
1628704800000|2021-08-11 18:00:00|2405.54|2404.04|2405.69|2404.19|2405.92|2404.42|2405.23|2403.73|0
1628705100000|2021-08-11 18:05:00|2405.73|2404.23|2406.3|2404.8|2406.3|2404.8|2405.69|2404.19|0
1628705400000|2021-08-11 18:10:00|2406.26|2404.76|2405.99|2404.49|2406.3|2404.8|2405.95|2404.45|0
1628705700000|2021-08-11 18:15:00|2405.98|2404.48|2405.51|2404.01|2406.17|2404.67|2405.49|2403.99|0
1628706000000|2021-08-11 18:20:00|2405.5|2404|2405.05|2403.55|2405.78|2404.28|2405|2403.5|0
1628706300000|2021-08-11 18:25:00|2405.09|2403.59|2405.62|2404.12|2405.62|2404.12|2405.01|2403.51|0
1628706600000|2021-08-11 18:30:00|2405.66|2404.16|2405.74|2404.24|2406.16|2404.66|2405.62|2404.12|0
1628706900000|2021-08-11 18:35:00|2405.76|2404.26|2406|2404.5|2406.04|2404.54|2405.74|2404.24|0
1628707200000|2021-08-11 18:40:00|2406.22|2404.72|2406.17|2404.67|2406.65|2405.15|2406.02|2404.52|0
1628707500000|2021-08-11 18:45:00|2406.21|2404.71|2406.4|2404.9|2406.44|2404.94|2406.17|2404.67|0
1628707800000|2021-08-11 18:50:00|2406.38|2404.88|2406.36|2404.86|2406.38|2404.88|2406.05|2404.55|0
1628708100000|2021-08-11 18:55:00|2406.32|2404.82|2406.82|2405.32|2407.03|2405.53|2406.32|2404.82|0
1628708400000|2021-08-11 19:00:00|2406.63|2405.13|2406.66|2405.16|2406.85|2405.35|2406.4|2404.9|0
1628708700000|2021-08-11 19:05:00|2406.7|2405.2|2407.47|2405.97|2407.5|2406|2406.63|2405.13|0
1628709000000|2021-08-11 19:10:00|2407.43|2405.93|2407.52|2406.02|2407.58|2406.08|2407.24|2405.74|0
1628709300000|2021-08-11 19:15:00|2407.54|2406.04|2407.64|2406.14|2407.74|2406.24|2407.18|2405.68|0
1628709600000|2021-08-11 19:20:00|2407.66|2406.16|2407.59|2406.09|2407.79|2406.29|2407.45|2405.95|0
1628709900000|2021-08-11 19:25:00|2407.63|2406.13|2407.95|2406.45|2407.95|2406.45|2407.51|2406.01|0
1628710200000|2021-08-11 19:30:00|2407.91|2406.41|2407.91|2406.41|2408.18|2406.68|2407.44|2405.94|0
1628710500000|2021-08-11 19:35:00|2407.87|2406.37|2407.45|2405.95|2407.87|2406.37|2407.26|2405.76|0
1628710800000|2021-08-11 19:40:00|2407.41|2405.91|2407.15|2405.65|2407.49|2405.99|2406.92|2405.42|0
1628711100000|2021-08-11 19:45:00|2407.19|2405.69|2407.82|2406.32|2407.91|2406.41|2407.11|2405.61|0
1628711400000|2021-08-11 19:50:00|2407.78|2406.28|2407.72|2406.22|2408.3|2406.8|2407.4|2405.9|0
1628711700000|2021-08-11 19:55:00|2407.76|2406.26|2408.46|2406.96|2408.51|2407.01|2407.69|2406.19|0
1628712000000|2021-08-11 20:00:00|2408.44|2406.94|2408.45|2406.95|2408.59|2407.09|2408.13|2406.63|0
1628712300000|2021-08-11 20:05:00|2408.43|2406.93|2408.14|2406.64|2408.56|2407.06|2408.13|2406.63|0
1628712600000|2021-08-11 20:10:00|2408.16|2406.66|2408.01|2406.51|2408.24|2406.74|2408.01|2406.51|0
1628713200000|2021-08-11 20:20:00|2407.98|2406.48|2407.98|2406.48|2407.98|2406.48|2407.98|2406.48|0
1628713500000|2021-08-11 20:25:00|2408|2406.5|2408.19|2406.69|2408.19|2406.69|2408|2406.5|0
1628713800000|2021-08-11 20:30:00|2408.2|2406.7|2408.4|2406.9|2408.55|2407.05|2408.17|2406.67|0
1628714100000|2021-08-11 20:35:00|2408.42|2406.92|2408.35|2406.85|2408.55|2407.05|2408.35|2406.85|0
1628714400000|2021-08-11 20:40:00|2408.37|2406.87|2408.5|2407|2408.6|2407.1|2408.37|2406.87|0
1628714700000|2021-08-11 20:45:00|2408.48|2406.98|2408.48|2406.98|2408.5|2407|2408.33|2406.83|0
1628715000000|2021-08-11 20:50:00|2408.47|2406.97|2408.47|2406.97|2408.57|2407.07|2408.47|2406.97|0
1628715300000|2021-08-11 20:55:00|2408.45|2406.95|2408.43|2406.93|2408.52|2407.02|2408.32|2406.82|0
1628715600000|2021-08-11 21:00:00|2408.39|2406.89|2408.43|2406.93|2408.43|2406.93|2408.39|2406.89|0
1628715900000|2021-08-11 21:05:00|2408.48|2406.98|2408.26|2406.76|2408.48|2406.98|2408.13|2406.63|0
1628716200000|2021-08-11 21:10:00|2408.3|2406.8|2408.26|2406.76|2408.35|2406.85|2408.26|2406.76|0
1628716500000|2021-08-11 21:15:00|2408.35|2406.85|2408.18|2406.68|2408.35|2406.85|2408.09|2406.59|0
1628716800000|2021-08-11 21:20:00|2408.17|2406.67|2408.17|2406.67|2408.29|2406.79|2408.17|2406.67|0
1628717100000|2021-08-11 21:25:00|2408.08|2406.58|2408.17|2406.67|2408.21|2406.71|2408.08|2406.58|0
1628717400000|2021-08-11 21:30:00|2408.21|2406.71|2408.21|2406.71|2408.21|2406.71|2408.08|2406.58|0
1628717700000|2021-08-11 21:35:00|2408.25|2406.75|2408.25|2406.75|2408.29|2406.79|2408.25|2406.75|0
1628718000000|2021-08-11 21:40:00|2408.21|2406.71|2408.21|2406.71|2408.21|2406.71|2408.21|2406.71|0
1628718300000|2021-08-11 21:45:00|2408.25|2406.75|2408.17|2406.67|2408.25|2406.75|2408.04|2406.54|0
1628718600000|2021-08-11 21:50:00|2408.08|2406.58|2408.12|2406.62|2408.12|2406.62|2408.08|2406.58|0
1628718900000|2021-08-11 21:55:00|2407.99|2406.49|2407.98|2406.48|2408.08|2406.58|2407.95|2406.45|0
1628719200000|2021-08-11 22:00:00|2407.87|2406.37|2407.88|2406.38|2408.19|2406.69|2407.67|2406.17|0
1628719500000|2021-08-11 22:05:00|2407.87|2406.37|2408.28|2406.78|2408.28|2406.78|2407.83|2406.33|0
1628719800000|2021-08-11 22:10:00|2408.29|2406.79|2407.96|2406.46|2408.33|2406.83|2407.96|2406.46|0
1628720100000|2021-08-11 22:15:00|2407.97|2406.47|2408.07|2406.57|2408.07|2406.57|2407.86|2406.36|0
1628720400000|2021-08-11 22:20:00|2408.08|2406.58|2408.07|2406.57|2408.17|2406.67|2408.07|2406.57|0
1628720700000|2021-08-11 22:25:00|2408.08|2406.58|2407.8|2406.3|2408.17|2406.67|2407.8|2406.3|0
1628721000000|2021-08-11 22:30:00|2407.79|2406.29|2407.7|2406.2|2407.8|2406.3|2407.59|2406.09|0
1628721300000|2021-08-11 22:35:00|2407.69|2406.19|2407.59|2406.09|2407.7|2406.2|2407.59|2406.09|0
1628721600000|2021-08-11 22:40:00|2407.61|2406.11|2407.49|2405.99|2407.7|2406.2|2407.49|2405.99|0
1628721900000|2021-08-11 22:45:00|2407.51|2406.01|2407.59|2406.09|2407.59|2406.09|2407.51|2406.01|0
1628722200000|2021-08-11 22:50:00|2407.61|2406.11|2407.7|2406.2|2407.7|2406.2|2407.61|2406.11|0
1628722500000|2021-08-11 22:55:00|2407.69|2406.19|2407.48|2405.98|2407.7|2406.2|2407.33|2405.83|0
1628722800000|2021-08-11 23:00:00|2407.47|2405.97|2407.58|2406.08|2407.58|2406.08|2407.33|2405.83|0
1628723100000|2021-08-11 23:05:00|2407.56|2406.06|2407.48|2405.98|2407.58|2406.08|2407.48|2405.98|0
1628723400000|2021-08-11 23:10:00|2407.46|2405.96|2407.58|2406.08|2407.58|2406.08|2407.33|2405.83|0
1628723700000|2021-08-11 23:15:00|2407.6|2406.1|2407.58|2406.08|2407.69|2406.19|2407.48|2405.98|0
1628724000000|2021-08-11 23:20:00|2407.6|2406.1|2407.69|2406.19|2407.69|2406.19|2407.58|2406.08|0
1628724300000|2021-08-11 23:25:00|2407.68|2406.18|2407.69|2406.19|2407.69|2406.19|2407.48|2405.98|0
1628724600000|2021-08-11 23:30:00|2407.67|2406.17|2407.58|2406.08|2407.69|2406.19|2407.33|2405.83|0
1628724900000|2021-08-11 23:35:00|2407.57|2406.07|2407.58|2406.08|2407.9|2406.4|2407.53|2406.03|0
1628725200000|2021-08-11 23:40:00|2407.56|2406.06|2407.33|2405.83|2407.56|2406.06|2407.33|2405.83|0
1628725500000|2021-08-11 23:45:00|2407.32|2405.82|2407.23|2405.73|2407.33|2405.83|2407.23|2405.73|0
1628725800000|2021-08-11 23:50:00|2407.24|2405.74|2407.48|2405.98|2407.58|2406.08|2407.23|2405.73|0
1628726100000|2021-08-11 23:55:00|2407.5|2406|2407.33|2405.83|2407.58|2406.08|2407.23|2405.73|0
1628726400000|2021-08-12 00:00:00|2407.35|2405.85|2407.02|2405.52|2407.48|2405.98|2406.81|2405.31|0
1628726700000|2021-08-12 00:05:00|2407.01|2405.51|2407.52|2406.02|2407.62|2406.12|2406.89|2405.39|0
1628727000000|2021-08-12 00:10:00|2407.54|2406.04|2407.62|2406.12|2407.62|2406.12|2407.16|2405.66|0
1628727300000|2021-08-12 00:15:00|2407.64|2406.14|2407.02|2405.52|2408.16|2406.66|2406.77|2405.27|0
1628727600000|2021-08-12 00:20:00|2407|2405.5|2407.82|2406.32|2408.21|2406.71|2407|2405.5|0
1628727900000|2021-08-12 00:25:00|2407.86|2406.36|2407.26|2405.76|2407.97|2406.47|2407.24|2405.74|0
1628728200000|2021-08-12 00:30:00|2407.25|2405.75|2407.01|2405.51|2407.5|2406|2407.01|2405.51|0
1628728500000|2021-08-12 00:35:00|2407.05|2405.55|2406.76|2405.26|2407.5|2406|2406.75|2405.25|0
1628728800000|2021-08-12 00:40:00|2406.69|2405.19|2406.15|2404.65|2406.69|2405.19|2406.05|2404.55|0
1628729100000|2021-08-12 00:45:00|2406.18|2404.68|2405.82|2404.32|2406.29|2404.79|2405.78|2404.28|0
1628729400000|2021-08-12 00:50:00|2405.85|2404.35|2406.33|2404.83|2406.33|2404.83|2405.82|2404.32|0
1628729700000|2021-08-12 00:55:00|2406.32|2404.82|2405.82|2404.32|2406.33|2404.83|2405.57|2404.07|0
1628730000000|2021-08-12 01:00:00|2405.78|2404.28|2406.4|2404.9|2406.56|2405.06|2405.57|2404.07|0
1628730300000|2021-08-12 01:05:00|2406.41|2404.91|2406.33|2404.83|2406.56|2405.06|2406.08|2404.58|0
1628730600000|2021-08-12 01:10:00|2406.31|2404.81|2406.31|2404.81|2406.33|2404.83|2406.08|2404.58|0
1628730900000|2021-08-12 01:15:00|2406.32|2404.82|2406.6|2405.1|2406.7|2405.2|2405.83|2404.33|0
1628731200000|2021-08-12 01:20:00|2406.59|2405.09|2406.11|2404.61|2406.6|2405.1|2405.98|2404.48|0
1628731500000|2021-08-12 01:25:00|2406.07|2404.57|2406.12|2404.62|2406.38|2404.88|2405.88|2404.38|0
1628731800000|2021-08-12 01:30:00|2406.16|2404.66|2406.14|2404.64|2406.38|2404.88|2405.88|2404.38|0
1628732100000|2021-08-12 01:35:00|2406.13|2404.63|2405.99|2404.49|2406.37|2404.87|2405.88|2404.38|0
1628732400000|2021-08-12 01:40:00|2406|2404.5|2405.26|2403.76|2406.14|2404.64|2405.14|2403.64|0
1628732700000|2021-08-12 01:45:00|2405.3|2403.8|2405.16|2403.66|2405.66|2404.16|2405.14|2403.64|0
1628733000000|2021-08-12 01:50:00|2405.26|2403.76|2405.38|2403.88|2405.89|2404.39|2405.14|2403.64|0
1628733300000|2021-08-12 01:55:00|2405.37|2403.87|2405.38|2403.88|2405.63|2404.13|2405.15|2403.65|0
1628733600000|2021-08-12 02:00:00|2405.37|2403.87|2406.12|2404.62|2406.12|2404.62|2405.37|2403.87|0
1628733900000|2021-08-12 02:05:00|2406.11|2404.61|2405.63|2404.13|2406.37|2404.87|2405.48|2403.98|0
1628734200000|2021-08-12 02:10:00|2405.4|2403.9|2405.64|2404.14|2405.64|2404.14|2405.38|2403.88|0
1628734500000|2021-08-12 02:15:00|2405.63|2404.13|2405.88|2404.38|2405.98|2404.48|2405.37|2403.87|0
1628734800000|2021-08-12 02:20:00|2405.87|2404.37|2405.63|2404.13|2406.11|2404.61|2405.61|2404.11|0
1628735100000|2021-08-12 02:25:00|2405.62|2404.12|2406.11|2404.61|2406.12|2404.62|2405.61|2404.11|0
1628735400000|2021-08-12 02:30:00|2406.07|2404.57|2405.74|2404.24|2406.12|2404.62|2405.63|2404.13|0
1628735700000|2021-08-12 02:35:00|2405.73|2404.23|2405.74|2404.24|2406.12|2404.62|2405.63|2404.13|0
1628736000000|2021-08-12 02:40:00|2405.78|2404.28|2405.73|2404.23|2405.89|2404.39|2405.63|2404.13|0
1628736300000|2021-08-12 02:45:00|2405.77|2404.27|2406.13|2404.63|2406.23|2404.73|2405.62|2404.12|0
1628736600000|2021-08-12 02:50:00|2406.11|2404.61|2405.64|2404.14|2406.13|2404.63|2405.63|2404.13|0
1628736900000|2021-08-12 02:55:00|2405.63|2404.13|2405.89|2404.39|2405.89|2404.39|2405.63|2404.13|0
1628737200000|2021-08-12 03:00:00|2405.86|2404.36|2406.5|2405|2406.5|2405|2405.76|2404.26|0
1628737500000|2021-08-12 03:05:00|2406.51|2405.01|2406.99|2405.49|2407.37|2405.87|2406.5|2405|0
1628737800000|2021-08-12 03:10:00|2407.03|2405.53|2407.13|2405.63|2407.37|2405.87|2406.88|2405.38|0
1628738100000|2021-08-12 03:15:00|2407.06|2405.56|2406.75|2405.25|2407.06|2405.56|2406.64|2405.14|0
1628738400000|2021-08-12 03:20:00|2406.71|2405.21|2406.89|2405.39|2407.13|2405.63|2406.65|2405.15|0
1628738700000|2021-08-12 03:25:00|2406.88|2405.38|2406.89|2405.39|2407.14|2405.64|2406.75|2405.25|0
1628739000000|2021-08-12 03:30:00|2406.86|2405.36|2406.78|2405.28|2406.91|2405.41|2406.66|2405.16|0
1628739300000|2021-08-12 03:35:00|2406.81|2405.31|2406.92|2405.42|2407.16|2405.66|2406.66|2405.16|0
1628739600000|2021-08-12 03:40:00|2406.93|2405.43|2407.17|2405.67|2407.17|2405.67|2406.93|2405.43|0
1628739900000|2021-08-12 03:45:00|2407.16|2405.66|2406.71|2405.21|2407.16|2405.66|2406.71|2405.21|0
1628740200000|2021-08-12 03:50:00|2406.74|2405.24|2406.21|2404.71|2406.95|2405.45|2406.21|2404.71|0
1628740500000|2021-08-12 03:55:00|2406.14|2404.64|2406.21|2404.71|2406.69|2405.19|2405.98|2404.48|0
1628740800000|2021-08-12 04:00:00|2406.22|2404.72|2405.95|2404.45|2406.44|2404.94|2405.95|2404.45|0
1628741100000|2021-08-12 04:05:00|2405.94|2404.44|2405.95|2404.45|2405.95|2404.45|2405.71|2404.21|0
1628741400000|2021-08-12 04:10:00|2405.94|2404.44|2405.94|2404.44|2405.94|2404.44|2405.94|2404.44|0
1628741700000|2021-08-12 04:15:00|2405.92|2404.42|2405.97|2404.47|2406.2|2404.7|2405.69|2404.19|0
1628742000000|2021-08-12 04:20:00|2405.96|2404.46|2405.96|2404.46|2406.19|2404.69|2405.81|2404.31|0
1628742300000|2021-08-12 04:25:00|2405.95|2404.45|2405.81|2404.31|2405.95|2404.45|2405.68|2404.18|0
1628742600000|2021-08-12 04:30:00|2405.85|2404.35|2405.71|2404.21|2405.96|2404.46|2405.71|2404.21|0
1628742900000|2021-08-12 04:35:00|2405.64|2404.14|2405.49|2403.99|2405.74|2404.24|2405.48|2403.98|0
1628743200000|2021-08-12 04:40:00|2405.48|2403.98|2405.52|2404.02|2405.73|2404.23|2405.46|2403.96|0
1628743500000|2021-08-12 04:45:00|2405.45|2403.95|2405.05|2403.55|2405.52|2404.02|2405.05|2403.55|0
1628743800000|2021-08-12 04:50:00|2405.03|2403.53|2404.57|2403.07|2405.04|2403.54|2404.55|2403.05|0
1628744100000|2021-08-12 04:55:00|2404.56|2403.06|2405.15|2403.65|2405.28|2403.78|2404.55|2403.05|0
1628744400000|2021-08-12 05:00:00|2405.14|2403.64|2404.52|2403.02|2405.28|2403.78|2404.52|2403.02|0
1628744700000|2021-08-12 05:05:00|2404.53|2403.03|2404.55|2403.05|2404.79|2403.29|2404.29|2402.79|0
1628745000000|2021-08-12 05:10:00|2404.54|2403.04|2405|2403.5|2405|2403.5|2404.52|2403.02|0
1628745300000|2021-08-12 05:15:00|2404.97|2403.47|2404.54|2403.04|2404.97|2403.47|2404.52|2403.02|0
1628745600000|2021-08-12 05:20:00|2404.53|2403.03|2404.31|2402.81|2404.8|2403.3|2404.31|2402.81|0
1628745900000|2021-08-12 05:25:00|2404.32|2402.82|2403.9|2402.4|2404.57|2403.07|2403.82|2402.32|0
1628746200000|2021-08-12 05:30:00|2403.92|2402.42|2403.89|2402.39|2404.16|2402.66|2403.89|2402.39|0
1628746500000|2021-08-12 05:35:00|2403.82|2402.32|2403.64|2402.14|2404.13|2402.63|2403.63|2402.13|0
1628746800000|2021-08-12 05:40:00|2403.65|2402.15|2402.51|2401.01|2403.88|2402.38|2402.51|2401.01|0
1628747100000|2021-08-12 05:45:00|2402.5|2401|2402.99|2401.49|2403.22|2401.72|2402.49|2400.99|0
1628747400000|2021-08-12 05:50:00|2402.98|2401.48|2403.3|2401.8|2403.3|2401.8|2402.96|2401.46|0
1628747700000|2021-08-12 05:55:00|2403.23|2401.73|2403.37|2401.87|2403.56|2402.06|2402.82|2401.32|0
1628748000000|2021-08-12 06:00:00|2403.4|2401.9|2404.28|2402.78|2404.98|2403.48|2403.4|2401.9|0
1628748300000|2021-08-12 06:05:00|2404.43|2402.93|2404.96|2403.46|2405.21|2403.71|2404.27|2402.77|0
1628748600000|2021-08-12 06:10:00|2404.95|2403.45|2405.03|2403.53|2405.28|2403.78|2404.72|2403.22|0
1628748900000|2021-08-12 06:15:00|2405.1|2403.6|2404.8|2403.3|2405.26|2403.76|2404.54|2403.04|0
1628749200000|2021-08-12 06:20:00|2404.81|2403.31|2403.93|2402.43|2404.81|2403.31|2403.69|2402.19|0
1628749500000|2021-08-12 06:25:00|2403.94|2402.44|2403.91|2402.41|2404.27|2402.77|2403.43|2401.93|0
1628749800000|2021-08-12 06:30:00|2403.77|2402.27|2401.91|2400.51|2403.77|2402.27|2401.78|2400.38|4
1628750100000|2021-08-12 06:35:00|2402.03|2400.63|2400.41|2399.01|2402.03|2400.63|2399.78|2398.38|28
1628750400000|2021-08-12 06:40:00|2400.28|2398.88|2400.91|2399.51|2401.03|2399.63|2400.16|2398.76|9
1628750700000|2021-08-12 06:45:00|2401.03|2399.63|2400.91|2399.51|2401.03|2399.63|2400.41|2399.01|8
1628751000000|2021-08-12 06:50:00|2400.78|2399.38|2400.03|2398.63|2400.78|2399.38|2400.03|2398.63|5
1628751300000|2021-08-12 06:55:00|2400.08|2398.58|2401.17|2399.67|2401.39|2399.89|2399.7|2398.2|0
1628751600000|2021-08-12 07:00:00|2401.24|2399.74|2400.96|2400.46|2404.83|2404.33|2398.96|2398.46|2339
1628751900000|2021-08-12 07:05:00|2400.71|2400.21|2398.08|2397.58|2401.21|2400.71|2397.21|2396.71|1681
1628752200000|2021-08-12 07:10:00|2398.21|2397.71|2396.71|2396.21|2399.21|2398.71|2396.46|2395.96|1277
1628752500000|2021-08-12 07:15:00|2396.58|2396.08|2396.71|2396.21|2397.46|2396.96|2395.46|2394.96|1022
1628752800000|2021-08-12 07:20:00|2396.96|2396.46|2397.96|2397.46|2398.71|2398.21|2396.46|2395.96|1066
1628753100000|2021-08-12 07:25:00|2398.08|2397.58|2397.96|2397.46|2398.33|2397.83|2395.71|2395.21|853
1628753400000|2021-08-12 07:30:00|2398.33|2397.83|2396.21|2395.71|2398.71|2398.21|2396.21|2395.71|728
1628753700000|2021-08-12 07:35:00|2396.08|2395.58|2398.21|2397.71|2398.33|2397.83|2395.71|2395.21|948
1628754000000|2021-08-12 07:40:00|2398.44|2397.94|2399.44|2398.94|2399.44|2398.94|2397.56|2397.06|1734
1628754300000|2021-08-12 07:45:00|2399.19|2398.69|2399.44|2398.94|2399.69|2399.19|2397.94|2397.44|607
1628754600000|2021-08-12 07:50:00|2399.31|2398.81|2398.69|2398.19|2399.44|2398.94|2397.81|2397.31|495
1628754900000|2021-08-12 07:55:00|2398.56|2398.06|2398.44|2397.94|2399.94|2399.44|2398.19|2397.69|660
1628755200000|2021-08-12 08:00:00|2398.31|2397.81|2398.19|2397.69|2398.69|2398.19|2397.56|2397.06|327
1628755500000|2021-08-12 08:05:00|2398.06|2397.56|2397.44|2396.94|2399.44|2398.94|2397.19|2396.69|413
1628755800000|2021-08-12 08:10:00|2397.31|2396.81|2397.94|2397.44|2397.94|2397.44|2396.69|2396.19|454
1628756100000|2021-08-12 08:15:00|2398.19|2397.69|2397.69|2397.19|2398.44|2397.94|2397.19|2396.69|302
1628756400000|2021-08-12 08:20:00|2397.56|2397.06|2398.69|2398.19|2398.69|2398.19|2397.19|2396.69|215
1628756700000|2021-08-12 08:25:00|2398.44|2397.94|2398.94|2398.44|2399.31|2398.81|2398.19|2397.69|275
1628757000000|2021-08-12 08:30:00|2399.19|2398.69|2399.44|2398.94|2399.94|2399.44|2399.19|2398.69|255
1628757300000|2021-08-12 08:35:00|2399.56|2399.06|2398.31|2397.81|2399.56|2399.06|2397.94|2397.44|314
1628757600000|2021-08-12 08:40:00|2398.19|2397.69|2399.56|2399.06|2399.94|2399.44|2397.56|2397.06|490
1628757900000|2021-08-12 08:45:00|2399.44|2398.94|2399.69|2399.19|2399.94|2399.44|2398.44|2397.94|300
1628758200000|2021-08-12 08:50:00|2399.56|2399.06|2399.19|2398.69|2399.94|2399.44|2398.69|2398.19|314
1628758500000|2021-08-12 08:55:00|2399.44|2398.94|2399.44|2398.94|2400.06|2399.56|2399.19|2398.69|212
1628758800000|2021-08-12 09:00:00|2399.56|2399.06|2401.19|2400.69|2401.31|2400.81|2399.44|2398.94|326
1628759100000|2021-08-12 09:05:00|2401.06|2400.56|2400.81|2400.31|2401.44|2400.94|2400.44|2399.94|287
1628759400000|2021-08-12 09:10:00|2400.69|2400.19|2399.31|2398.81|2400.94|2400.44|2399.19|2398.69|357
1628759700000|2021-08-12 09:15:00|2399.19|2398.69|2399.69|2399.19|2399.94|2399.44|2398.69|2398.19|337
1628760000000|2021-08-12 09:20:00|2399.81|2399.31|2400.69|2400.19|2400.94|2400.44|2399.44|2398.94|256
1628760300000|2021-08-12 09:25:00|2400.81|2400.31|2399.69|2399.19|2400.81|2400.31|2399.19|2398.69|248
1628760600000|2021-08-12 09:30:00|2399.56|2399.06|2398.94|2398.44|2399.69|2399.19|2398.69|2398.19|237
1628760900000|2021-08-12 09:35:00|2399.06|2398.56|2398.69|2398.19|2399.19|2398.69|2397.94|2397.44|205
1628761200000|2021-08-12 09:40:00|2398.94|2398.44|2397.94|2397.44|2399.19|2398.69|2397.44|2396.94|343
1628761500000|2021-08-12 09:45:00|2397.81|2397.31|2398.44|2397.94|2398.44|2397.94|2397.81|2397.31|196
1628761800000|2021-08-12 09:50:00|2398.31|2397.81|2397.94|2397.44|2398.69|2398.19|2397.94|2397.44|149
1628762100000|2021-08-12 09:55:00|2398.19|2397.69|2399.69|2399.19|2400.06|2399.56|2398.19|2397.69|208
1628762400000|2021-08-12 10:00:00|2399.56|2399.06|2399.44|2398.94|2400.31|2399.81|2399.19|2398.69|424
1628762700000|2021-08-12 10:05:00|2399.31|2398.81|2398.44|2397.94|2399.44|2398.94|2398.31|2397.81|260
1628763000000|2021-08-12 10:10:00|2398.31|2397.81|2398.69|2398.19|2398.69|2398.19|2397.81|2397.31|274
1628763300000|2021-08-12 10:15:00|2398.56|2398.06|2397.94|2397.44|2398.69|2398.19|2397.69|2397.19|258
1628763600000|2021-08-12 10:20:00|2398.06|2397.56|2397.81|2397.31|2398.19|2397.69|2397.69|2397.19|260
1628763900000|2021-08-12 10:25:00|2397.69|2397.19|2397.69|2397.19|2398.31|2397.81|2397.44|2396.94|228
1628764200000|2021-08-12 10:30:00|2397.56|2397.06|2398.56|2398.06|2398.81|2398.31|2397.56|2397.06|230
1628764500000|2021-08-12 10:35:00|2398.44|2397.94|2399.19|2398.69|2399.31|2398.81|2398.44|2397.94|168
1628764800000|2021-08-12 10:40:00|2399.06|2398.56|2399.69|2399.19|2399.94|2399.44|2399.06|2398.56|157
1628765100000|2021-08-12 10:45:00|2399.56|2399.06|2399.94|2399.44|2400.19|2399.69|2399.56|2399.06|234
1628765400000|2021-08-12 10:50:00|2399.81|2399.31|2399.44|2398.94|2399.94|2399.44|2399.19|2398.69|178
1628765700000|2021-08-12 10:55:00|2399.31|2398.81|2399.69|2399.19|2399.69|2399.19|2398.94|2398.44|203
1628766000000|2021-08-12 11:00:00|2399.56|2399.06|2399.44|2398.94|2400.06|2399.56|2399.31|2398.81|156
1628766300000|2021-08-12 11:05:00|2399.31|2398.81|2399.69|2399.19|2399.81|2399.31|2399.19|2398.69|223
1628766600000|2021-08-12 11:10:00|2399.56|2399.06|2400.19|2399.69|2400.19|2399.69|2399.19|2398.69|387
1628766900000|2021-08-12 11:15:00|2400.06|2399.56|2399.69|2399.19|2400.19|2399.69|2399.44|2398.94|228
1628767200000|2021-08-12 11:20:00|2399.56|2399.06|2398.94|2398.44|2399.56|2399.06|2398.69|2398.19|134
1628767500000|2021-08-12 11:25:00|2399.06|2398.56|2398.94|2398.44|2399.19|2398.69|2398.69|2398.19|138
1628767800000|2021-08-12 11:30:00|2398.69|2398.19|2400.44|2399.94|2400.44|2399.94|2398.69|2398.19|252
1628768100000|2021-08-12 11:35:00|2400.69|2400.19|2400.69|2400.19|2400.94|2400.44|2400.56|2400.06|161
1628768400000|2021-08-12 11:40:00|2400.49|2399.99|2400.74|2400.24|2400.99|2400.49|2400.36|2399.86|144
1628768700000|2021-08-12 11:45:00|2400.86|2400.36|2400.49|2399.99|2400.99|2400.49|2400.24|2399.74|150
1628769000000|2021-08-12 11:50:00|2400.36|2399.86|2401.49|2400.99|2401.74|2401.24|2400.36|2399.86|241
1628769300000|2021-08-12 11:55:00|2401.36|2400.86|2401.24|2400.74|2401.61|2401.11|2401.24|2400.74|127
1628769600000|2021-08-12 12:00:00|2401.11|2400.61|2401.24|2400.74|2401.24|2400.74|2400.74|2400.24|202
1628769900000|2021-08-12 12:05:00|2401.11|2400.61|2401.74|2401.24|2402.24|2401.74|2400.99|2400.49|193
1628770200000|2021-08-12 12:10:00|2401.99|2401.49|2401.74|2401.24|2401.99|2401.49|2401.36|2400.86|202
1628770500000|2021-08-12 12:15:00|2401.61|2401.11|2401.74|2401.24|2402.24|2401.74|2401.61|2401.11|154
1628770800000|2021-08-12 12:20:00|2401.99|2401.49|2401.99|2401.49|2402.49|2401.99|2401.86|2401.36|248
1628771100000|2021-08-12 12:25:00|2402.11|2401.61|2402.24|2401.74|2402.49|2401.99|2401.86|2401.36|122
1628771400000|2021-08-12 12:30:00|2402.49|2401.99|2402.49|2401.99|2402.99|2402.49|2402.36|2401.86|239
1628771700000|2021-08-12 12:35:00|2402.36|2401.86|2402.99|2402.49|2402.99|2402.49|2401.99|2401.49|313
1628772000000|2021-08-12 12:40:00|2402.86|2402.36|2403.99|2403.49|2404.49|2403.99|2402.61|2402.11|526
1628772300000|2021-08-12 12:45:00|2404.11|2403.61|2402.49|2401.99|2404.11|2403.61|2402.24|2401.74|443
1628772600000|2021-08-12 12:50:00|2402.61|2402.11|2402.49|2401.99|2402.74|2402.24|2401.99|2401.49|297
1628772900000|2021-08-12 12:55:00|2402.36|2401.86|2402.49|2401.99|2402.74|2402.24|2402.24|2401.74|165
1628773200000|2021-08-12 13:00:00|2402.61|2402.11|2402.61|2402.11|2402.74|2402.24|2401.99|2401.49|235
1628773500000|2021-08-12 13:05:00|2402.74|2402.24|2403.74|2403.24|2404.24|2403.74|2402.61|2402.11|567
1628773800000|2021-08-12 13:10:00|2403.86|2403.36|2403.99|2403.49|2404.49|2403.99|2403.74|2403.24|499
1628774100000|2021-08-12 13:15:00|2404.11|2403.61|2404.36|2403.86|2404.49|2403.99|2403.49|2402.99|332
1628774400000|2021-08-12 13:20:00|2404.49|2403.99|2403.74|2403.24|2404.61|2404.11|2403.74|2403.24|218
1628774700000|2021-08-12 13:25:00|2403.86|2403.36|2403.99|2403.49|2404.11|2403.61|2403.61|2403.11|465
1628775000000|2021-08-12 13:30:00|2403.86|2403.36|2402.74|2402.24|2403.99|2403.49|2401.74|2401.24|1479
1628775300000|2021-08-12 13:35:00|2402.49|2401.99|2400.49|2399.99|2402.74|2402.24|2400.49|2399.99|909
1628775600000|2021-08-12 13:40:00|2400.61|2400.11|2401.49|2400.99|2401.49|2400.99|2400.61|2400.11|577
1628775900000|2021-08-12 13:45:00|2401.24|2400.74|2402.49|2401.99|2402.74|2402.24|2401.11|2400.61|539
1628776200000|2021-08-12 13:50:00|2402.61|2402.11|2401.99|2401.49|2403.24|2402.74|2401.86|2401.36|438
1628776500000|2021-08-12 13:55:00|2401.86|2401.36|2402.36|2401.86|2403.24|2402.74|2401.74|2401.24|516
1628776800000|2021-08-12 14:00:00|2402.24|2401.74|2403.99|2403.49|2404.11|2403.61|2401.99|2401.49|842
1628777100000|2021-08-12 14:05:00|2403.86|2403.36|2403.24|2402.74|2403.86|2403.36|2402.61|2402.11|647
1628777400000|2021-08-12 14:10:00|2403.52|2403.02|2403.77|2403.27|2403.77|2403.27|2403.02|2402.52|505
1628777700000|2021-08-12 14:15:00|2403.64|2403.14|2403.52|2403.02|2404.52|2404.02|2403.27|2402.77|393
1628778000000|2021-08-12 14:20:00|2403.39|2402.89|2404.27|2403.77|2404.27|2403.77|2403.02|2402.52|284
1628778300000|2021-08-12 14:25:00|2404.39|2403.89|2405.27|2404.77|2405.39|2404.89|2404.27|2403.77|387
1628778600000|2021-08-12 14:30:00|2405.14|2404.64|2406.52|2406.02|2407.02|2406.52|2405.02|2404.52|595
1628778900000|2021-08-12 14:35:00|2406.77|2406.27|2406.52|2406.02|2406.77|2406.27|2405.77|2405.27|429
1628779200000|2021-08-12 14:40:00|2406.39|2405.89|2405.52|2405.02|2406.52|2406.02|2405.27|2404.77|358
1628779500000|2021-08-12 14:45:00|2405.39|2404.89|2404.77|2404.27|2405.77|2405.27|2404.52|2404.02|343
1628779800000|2021-08-12 14:50:00|2404.89|2404.39|2405.27|2404.77|2405.39|2404.89|2404.89|2404.39|394
1628780100000|2021-08-12 14:55:00|2405.02|2404.52|2405.52|2405.02|2405.52|2405.02|2405.02|2404.52|450
1628780400000|2021-08-12 15:00:00|2405.27|2404.77|2404.27|2403.77|2405.52|2405.02|2404.14|2403.64|578
1628780700000|2021-08-12 15:05:00|2404.39|2403.89|2404.39|2403.89|2404.77|2404.27|2403.77|2403.27|316
1628781000000|2021-08-12 15:10:00|2404.27|2403.77|2404.27|2403.77|2404.77|2404.27|2404.02|2403.52|521
1628781300000|2021-08-12 15:15:00|2404.39|2403.89|2404.77|2404.27|2405.52|2405.02|2404.27|2403.77|820
1628781600000|2021-08-12 15:20:00|2404.89|2404.39|2405.95|2404.45|2406.14|2405.64|2404.27|2403.77|1500
1628781900000|2021-08-12 15:25:00|2406.14|2404.64|2406.08|2404.58|2406.68|2405.18|2405.76|2404.26|312
1628782200000|2021-08-12 15:30:00|2406.27|2404.77|2405.22|2403.82|2406.27|2404.77|2404.47|2403.07|133
1628782500000|2021-08-12 15:35:00|2405.09|2403.69|2407.09|2405.69|2407.72|2406.32|2404.84|2403.44|103
1628782800000|2021-08-12 15:40:00|2407.22|2405.82|2407.34|2405.94|2407.47|2406.07|2406.59|2405.19|23
1628783100000|2021-08-12 15:45:00|2407.22|2405.82|2407.34|2405.94|2407.72|2406.32|2406.47|2405.07|18
1628783400000|2021-08-12 15:50:00|2407.22|2405.82|2406.59|2405.19|2407.59|2406.19|2406.09|2404.69|9
1628783700000|2021-08-12 15:55:00|2407.09|2405.69|2406.64|2405.14|2407.09|2405.69|2406.34|2404.94|6
1628784000000|2021-08-12 16:00:00|2406.68|2405.18|2406.69|2405.19|2407.29|2405.79|2406.65|2405.15|0
1628784300000|2021-08-12 16:05:00|2406.65|2405.15|2407.45|2405.95|2407.64|2406.14|2406.65|2405.15|0
1628784600000|2021-08-12 16:10:00|2407.41|2405.91|2407.64|2406.14|2407.87|2406.37|2407.33|2405.83|0
1628784900000|2021-08-12 16:15:00|2407.62|2406.12|2407.17|2405.67|2407.62|2406.12|2406.46|2404.96|0
1628785200000|2021-08-12 16:20:00|2407.07|2405.57|2407.07|2405.57|2407.3|2405.8|2406.77|2405.27|0
1628785500000|2021-08-12 16:25:00|2407.26|2405.76|2407.64|2406.14|2407.87|2406.37|2407.07|2405.57|0
1628785800000|2021-08-12 16:30:00|2407.68|2406.18|2407.91|2406.41|2407.95|2406.45|2407.61|2406.11|0
1628786100000|2021-08-12 16:35:00|2407.95|2406.45|2407.43|2405.93|2407.95|2406.45|2407.39|2405.89|0
1628786400000|2021-08-12 16:40:00|2407.39|2405.89|2407.2|2405.7|2407.43|2405.93|2406.93|2405.43|0
1628786700000|2021-08-12 16:45:00|2407.16|2405.66|2407.23|2405.73|2407.61|2406.11|2407.12|2405.62|0
1628787000000|2021-08-12 16:50:00|2407.19|2405.69|2407.06|2405.56|2407.49|2405.99|2407.06|2405.56|0
1628787300000|2021-08-12 16:55:00|2406.96|2405.46|2407.34|2405.84|2407.38|2405.88|2406.96|2405.46|0
1628787600000|2021-08-12 17:00:00|2407.3|2405.8|2406.88|2405.38|2407.34|2405.84|2406.5|2405|0
1628787900000|2021-08-12 17:05:00|2406.85|2405.35|2406.96|2405.46|2407.11|2405.61|2406.65|2405.15|0
1628788200000|2021-08-12 17:10:00|2406.92|2405.42|2406.69|2405.19|2406.96|2405.46|2406.65|2405.15|0
1628788500000|2021-08-12 17:15:00|2406.65|2405.15|2406.65|2405.15|2406.99|2405.49|2406.57|2405.07|0
1628788800000|2021-08-12 17:20:00|2406.69|2405.19|2406.96|2405.46|2407.26|2405.76|2406.42|2404.92|0
1628789100000|2021-08-12 17:25:00|2406.92|2405.42|2406.87|2405.37|2406.99|2405.49|2406.77|2405.27|0
1628789400000|2021-08-12 17:30:00|2406.83|2405.33|2406.91|2405.41|2407.14|2405.64|2406.83|2405.33|0
1628789700000|2021-08-12 17:35:00|2406.95|2405.45|2406.93|2405.43|2406.95|2405.45|2406.66|2405.16|0
1628790000000|2021-08-12 17:40:00|2406.94|2405.44|2406.7|2405.2|2407.27|2405.77|2406.66|2405.16|0
1628790300000|2021-08-12 17:45:00|2406.66|2405.16|2406.66|2405.16|2406.93|2405.43|2406.43|2404.93|0
1628790600000|2021-08-12 17:50:00|2406.64|2405.14|2406.77|2405.27|2407|2405.5|2406.2|2404.7|0
1628790900000|2021-08-12 17:55:00|2406.81|2405.31|2406.47|2404.97|2407.04|2405.54|2406.47|2404.97|0
1628791200000|2021-08-12 18:00:00|2406.51|2405.01|2406.7|2405.2|2406.7|2405.2|2406.16|2404.66|0
1628791500000|2021-08-12 18:05:00|2406.6|2405.1|2406.77|2405.27|2406.96|2405.46|2406.51|2405.01|0
1628791800000|2021-08-12 18:10:00|2406.87|2405.37|2407.04|2405.54|2407.04|2405.54|2406.87|2405.37|0
1628792100000|2021-08-12 18:15:00|2407|2405.5|2407.61|2406.11|2407.8|2406.3|2407|2405.5|0
1628792400000|2021-08-12 18:20:00|2407.8|2406.3|2407.73|2406.23|2407.85|2406.35|2407.51|2406.01|0
1628792700000|2021-08-12 18:25:00|2407.7|2406.2|2407.54|2406.04|2407.77|2406.27|2407.16|2405.66|0
1628793000000|2021-08-12 18:30:00|2407.73|2406.23|2407.62|2406.12|2407.89|2406.39|2407.51|2406.01|0
1628793300000|2021-08-12 18:35:00|2407.66|2406.16|2407.93|2406.43|2407.96|2406.46|2407.62|2406.12|0
1628793600000|2021-08-12 18:40:00|2407.96|2406.46|2407.66|2406.16|2407.99|2406.49|2407.58|2406.08|0
1628793900000|2021-08-12 18:45:00|2407.68|2406.18|2407.93|2406.43|2407.96|2406.46|2407.68|2406.18|0
1628794200000|2021-08-12 18:50:00|2407.91|2406.41|2408.32|2406.82|2408.32|2406.82|2407.74|2406.24|0
1628794500000|2021-08-12 18:55:00|2408.36|2406.86|2408.36|2406.86|2408.39|2406.89|2408.28|2406.78|0
1628794800000|2021-08-12 19:00:00|2408.39|2406.89|2408.2|2406.7|2408.47|2406.97|2408.2|2406.7|0
1628795100000|2021-08-12 19:05:00|2408.24|2406.74|2408.31|2406.81|2408.66|2407.16|2408.2|2406.7|0
1628795400000|2021-08-12 19:10:00|2408.35|2406.85|2408.38|2406.88|2408.42|2406.92|2408.3|2406.8|0
1628795700000|2021-08-12 19:15:00|2408.34|2406.84|2408.41|2406.91|2408.43|2406.93|2408.11|2406.61|0
1628796000000|2021-08-12 19:20:00|2408.45|2406.95|2408.42|2406.92|2408.76|2407.26|2408.23|2406.73|0
1628796300000|2021-08-12 19:25:00|2408.38|2406.88|2408.48|2406.98|2408.52|2407.02|2408.11|2406.61|0
1628796600000|2021-08-12 19:30:00|2408.45|2406.95|2409|2407.5|2409|2407.5|2408.14|2406.64|0
1628796900000|2021-08-12 19:35:00|2408.99|2407.49|2409.94|2408.44|2409.94|2408.44|2408.95|2407.45|0
1628797200000|2021-08-12 19:40:00|2409.87|2408.37|2408.28|2406.78|2410.14|2408.64|2408.06|2406.56|0
1628797500000|2021-08-12 19:45:00|2408.47|2406.97|2408.85|2407.35|2408.85|2407.35|2408.17|2406.67|0
1628797800000|2021-08-12 19:50:00|2408.7|2407.2|2408.72|2407.22|2409.57|2408.07|2408.24|2406.74|0
1628798100000|2021-08-12 19:55:00|2408.76|2407.26|2408.21|2406.71|2408.99|2407.49|2407.77|2406.27|0
1628798400000|2021-08-12 20:00:00|2408.19|2406.69|2407.68|2406.18|2408.19|2406.69|2407.11|2405.61|0
1628798700000|2021-08-12 20:05:00|2407.66|2406.16|2407.36|2405.86|2407.68|2406.18|2407.26|2405.76|0
1628799000000|2021-08-12 20:10:00|2407.37|2405.87|2407.47|2405.97|2407.47|2405.97|2407.26|2405.76|0
1628799300000|2021-08-12 20:15:00|2407.48|2405.98|2407.57|2406.07|2407.68|2406.18|2407.48|2405.98|0
1628799600000|2021-08-12 20:20:00|2407.55|2406.05|2407.63|2406.13|2407.63|2406.13|2407.46|2405.96|0
1628799900000|2021-08-12 20:25:00|2407.68|2406.18|2407.57|2406.07|2407.68|2406.18|2407.57|2406.07|0
1628800200000|2021-08-12 20:30:00|2407.59|2406.09|2407.78|2406.28|2407.78|2406.28|2407.57|2406.07|0
1628800500000|2021-08-12 20:35:00|2407.79|2406.29|2407.96|2406.46|2408.07|2406.57|2407.79|2406.29|0
1628800800000|2021-08-12 20:40:00|2407.97|2406.47|2407.96|2406.46|2408.07|2406.57|2407.96|2406.46|0
1628801100000|2021-08-12 20:45:00|2407.94|2406.44|2407.82|2406.32|2408.17|2406.67|2407.82|2406.32|0
1628801400000|2021-08-12 20:50:00|2407.83|2406.33|2408.07|2406.57|2408.17|2406.67|2407.83|2406.33|0
1628801700000|2021-08-12 20:55:00|2408.09|2406.59|2408.15|2406.65|2408.32|2406.82|2408.06|2406.56|0
1628802000000|2021-08-12 21:00:00|2408.19|2406.69|2408.15|2406.65|2408.28|2406.78|2408.15|2406.65|0
1628802300000|2021-08-12 21:05:00|2408.19|2406.69|2408.15|2406.65|2408.23|2406.73|2408.1|2406.6|0
1628802600000|2021-08-12 21:10:00|2408.06|2406.56|2408.32|2406.82|2408.32|2406.82|2408.02|2406.52|0
1628802900000|2021-08-12 21:15:00|2408.15|2406.65|2408.15|2406.65|2408.28|2406.78|2408.06|2406.56|0
1628803200000|2021-08-12 21:20:00|2408.1|2406.6|2408.19|2406.69|2408.23|2406.73|2408.1|2406.6|0
1628803500000|2021-08-12 21:25:00|2408.15|2406.65|2408.1|2406.6|2408.15|2406.65|2408.1|2406.6|0
1628803800000|2021-08-12 21:30:00|2408.06|2406.56|2408.19|2406.69|2408.19|2406.69|2408.06|2406.56|0
1628804100000|2021-08-12 21:35:00|2408.23|2406.73|2408.06|2406.56|2408.32|2406.82|2408.06|2406.56|0
1628804400000|2021-08-12 21:40:00|2408.02|2406.52|2407.98|2406.48|2408.02|2406.52|2407.98|2406.48|0
1628804700000|2021-08-12 21:45:00|2407.93|2406.43|2408.02|2406.52|2408.06|2406.56|2407.93|2406.43|0
1628805000000|2021-08-12 21:50:00|2408.06|2406.56|2408.06|2406.56|2408.06|2406.56|2408.02|2406.52|0
1628805300000|2021-08-12 21:55:00|2408.1|2406.6|2408.1|2406.6|2408.1|2406.6|2408.06|2406.56|0
1628805600000|2021-08-12 22:00:00|2408.05|2406.55|2407.28|2405.78|2408.21|2406.71|2407.23|2405.73|0
1628805900000|2021-08-12 22:05:00|2407.26|2405.76|2407.27|2405.77|2407.38|2405.88|2407.17|2405.67|0
1628806200000|2021-08-12 22:10:00|2407.25|2405.75|2407.17|2405.67|2407.27|2405.77|2407.02|2405.52|0
1628806500000|2021-08-12 22:15:00|2407.19|2405.69|2407.17|2405.67|2407.48|2405.98|2407.02|2405.52|0
1628806800000|2021-08-12 22:20:00|2407.15|2405.65|2407.25|2405.75|2407.25|2405.75|2407|2405.5|0
1628807100000|2021-08-12 22:25:00|2407.24|2405.74|2407.25|2405.75|2407.25|2405.75|2407|2405.5|0
1628807400000|2021-08-12 22:30:00|2407.23|2405.73|2407.25|2405.75|2407.25|2405.75|2407.15|2405.65|0
1628807700000|2021-08-12 22:35:00|2407.27|2405.77|2407.46|2405.96|2407.51|2406.01|2407.25|2405.75|0
1628808000000|2021-08-12 22:40:00|2407.48|2405.98|2407.57|2406.07|2407.57|2406.07|2407.46|2405.96|0
1628808300000|2021-08-12 22:45:00|2407.56|2406.06|2407.46|2405.96|2407.57|2406.07|2407.46|2405.96|0
1628808600000|2021-08-12 22:50:00|2407.45|2405.95|2407.46|2405.96|2407.46|2405.96|2407.36|2405.86|0
1628808900000|2021-08-12 22:55:00|2407.44|2405.94|2407.25|2405.75|2407.44|2405.94|2407.25|2405.75|0
1628809200000|2021-08-12 23:00:00|2407.27|2405.77|2407|2405.5|2407.36|2405.86|2407|2405.5|0
1628809500000|2021-08-12 23:05:00|2407.02|2405.52|2407.15|2405.65|2407.25|2405.75|2407.02|2405.52|0
1628809800000|2021-08-12 23:10:00|2407.17|2405.67|2407.36|2405.86|2407.36|2405.86|2407.05|2405.55|0
1628810100000|2021-08-12 23:15:00|2407.35|2405.85|2407.36|2405.86|2407.36|2405.86|2407.25|2405.75|0
1628810400000|2021-08-12 23:20:00|2407.35|2405.85|2407.15|2405.65|2407.36|2405.86|2407.15|2405.65|0
1628810700000|2021-08-12 23:25:00|2407.16|2405.66|2407.46|2405.96|2407.46|2405.96|2407.16|2405.66|0
1628811000000|2021-08-12 23:30:00|2407.45|2405.95|2407|2405.5|2407.45|2405.95|2407|2405.5|0
1628811300000|2021-08-12 23:35:00|2407.02|2405.52|2407|2405.5|2407.15|2405.65|2406.9|2405.4|0
1628811600000|2021-08-12 23:40:00|2407.02|2405.52|2406.79|2405.29|2407.15|2405.65|2406.79|2405.29|0
1628811900000|2021-08-12 23:45:00|2406.81|2405.31|2406.79|2405.29|2406.9|2405.4|2406.58|2405.08|0
1628812200000|2021-08-12 23:50:00|2406.78|2405.28|2406.9|2405.4|2407|2405.5|2406.58|2405.08|0
1628812500000|2021-08-12 23:55:00|2406.88|2405.38|2406.69|2405.19|2406.9|2405.4|2406.69|2405.19|0
1628812800000|2021-08-13 00:00:00|2406.71|2405.21|2406.69|2405.19|2406.84|2405.34|2406.58|2405.08|0
1628813100000|2021-08-13 00:05:00|2406.71|2405.21|2406.38|2404.88|2406.79|2405.29|2406.24|2404.74|0
1628813400000|2021-08-13 00:10:00|2406.39|2404.89|2406.38|2404.88|2406.59|2405.09|2406.13|2404.63|0
1628813700000|2021-08-13 00:15:00|2406.39|2404.89|2407.02|2405.52|2407.7|2406.2|2406.39|2404.89|0
1628814000000|2021-08-13 00:20:00|2406.99|2405.49|2406.78|2405.28|2407.04|2405.54|2406.29|2404.79|0
1628814300000|2021-08-13 00:25:00|2406.86|2405.36|2406.59|2405.09|2407.02|2405.52|2405.85|2404.35|0
1628814600000|2021-08-13 00:30:00|2406.82|2405.32|2407.58|2406.08|2407.59|2406.09|2406.82|2405.32|0
1628814900000|2021-08-13 00:35:00|2407.68|2406.18|2406.62|2405.12|2407.69|2406.19|2406.62|2405.12|0
1628815200000|2021-08-13 00:40:00|2406.6|2405.1|2406.39|2404.89|2406.62|2405.12|2406.11|2404.61|0
1628815500000|2021-08-13 00:45:00|2406.46|2404.96|2406.38|2404.88|2406.63|2405.13|2406.15|2404.65|0
1628815800000|2021-08-13 00:50:00|2406.42|2404.92|2406|2404.5|2406.96|2405.46|2405.67|2404.17|0
1628816100000|2021-08-13 00:55:00|2406.04|2404.54|2406.84|2405.34|2406.87|2405.37|2405.9|2404.4|0
1628816400000|2021-08-13 01:00:00|2406.86|2405.36|2406.12|2404.62|2406.86|2405.36|2406.12|2404.62|0
1628816700000|2021-08-13 01:05:00|2406.11|2404.61|2406.35|2404.85|2406.47|2404.97|2406.11|2404.61|0
1628817000000|2021-08-13 01:10:00|2406.34|2404.84|2406.09|2404.59|2406.57|2405.07|2406.09|2404.59|0
1628817300000|2021-08-13 01:15:00|2406.06|2404.56|2405.66|2404.16|2406.06|2404.56|2405.17|2403.67|0
1628817600000|2021-08-13 01:20:00|2405.65|2404.15|2405.89|2404.39|2405.89|2404.39|2405.41|2403.91|0
1628817900000|2021-08-13 01:25:00|2405.88|2404.38|2405.66|2404.16|2406.13|2404.63|2405.41|2403.91|0
1628818200000|2021-08-13 01:30:00|2405.65|2404.15|2406.38|2404.88|2406.63|2405.13|2405.64|2404.14|0
1628818500000|2021-08-13 01:35:00|2406.39|2404.89|2406.4|2404.9|2406.87|2405.37|2405.64|2404.14|0
1628818800000|2021-08-13 01:40:00|2406.41|2404.91|2406.64|2405.14|2406.64|2405.14|2405.9|2404.4|0
1628819100000|2021-08-13 01:45:00|2406.68|2405.18|2406.18|2404.68|2407.13|2405.63|2406.15|2404.65|0
1628819400000|2021-08-13 01:50:00|2406.16|2404.66|2406.16|2404.66|2406.52|2405.02|2406.16|2404.66|0
1628819700000|2021-08-13 01:55:00|2406.13|2404.63|2406.63|2405.13|2406.64|2405.14|2406.02|2404.52|0
1628820000000|2021-08-13 02:00:00|2406.64|2405.14|2406.63|2405.13|2406.87|2405.37|2406.38|2404.88|0
1628820300000|2021-08-13 02:05:00|2406.64|2405.14|2407.12|2405.62|2407.36|2405.86|2406.64|2405.14|0
1628820600000|2021-08-13 02:10:00|2407.1|2405.6|2407.38|2405.88|2407.38|2405.88|2406.87|2405.37|0
1628820900000|2021-08-13 02:15:00|2407.41|2405.91|2408.13|2406.63|2408.23|2406.73|2407.38|2405.88|0
1628821200000|2021-08-13 02:20:00|2408.12|2406.62|2407.9|2406.4|2408.23|2406.73|2407.64|2406.14|0
1628821500000|2021-08-13 02:25:00|2407.97|2406.47|2407.4|2405.9|2408.13|2406.63|2407.39|2405.89|0
1628821800000|2021-08-13 02:30:00|2407.41|2405.91|2406.86|2405.36|2407.51|2406.01|2406.72|2405.22|0
1628822100000|2021-08-13 02:35:00|2406.83|2405.33|2407.09|2405.59|2407.09|2405.59|2406.62|2405.12|0
1628822400000|2021-08-13 02:40:00|2407.08|2405.58|2407.07|2405.57|2407.33|2405.83|2406.59|2405.09|0
1628822700000|2021-08-13 02:45:00|2406.99|2405.49|2406.86|2405.36|2407.12|2405.62|2406.6|2405.1|0
1628823000000|2021-08-13 02:50:00|2406.85|2405.35|2406.2|2404.7|2406.96|2405.46|2406.2|2404.7|0
1628823300000|2021-08-13 02:55:00|2406.17|2404.67|2405.62|2404.12|2406.2|2404.7|2405.48|2403.98|0
1628823600000|2021-08-13 03:00:00|2405.63|2404.13|2406.84|2405.34|2406.84|2405.34|2405.62|2404.12|0
1628823900000|2021-08-13 03:05:00|2406.83|2405.33|2406.61|2405.11|2406.83|2405.33|2406.35|2404.85|0
1628824200000|2021-08-13 03:10:00|2406.48|2404.98|2406.6|2405.1|2406.84|2405.34|2406.47|2404.97|0
1628824500000|2021-08-13 03:15:00|2406.61|2405.11|2406.71|2405.21|2406.86|2405.36|2406.61|2405.11|0
1628824800000|2021-08-13 03:20:00|2406.61|2405.11|2406.6|2405.1|2406.61|2405.11|2406.35|2404.85|0
1628825100000|2021-08-13 03:25:00|2406.61|2405.11|2406.86|2405.36|2407.1|2405.6|2406.6|2405.1|0
1628825400000|2021-08-13 03:30:00|2406.85|2405.35|2407.09|2405.59|2407.2|2405.7|2406.84|2405.34|0
1628825700000|2021-08-13 03:35:00|2407.1|2405.6|2407.34|2405.84|2407.35|2405.85|2407.09|2405.59|0
1628826000000|2021-08-13 03:40:00|2407.26|2405.76|2407.57|2406.07|2407.57|2406.07|2407.09|2405.59|0
1628826300000|2021-08-13 03:45:00|2407.53|2406.03|2407.58|2406.08|2407.81|2406.31|2407.44|2405.94|0
1628826600000|2021-08-13 03:50:00|2407.62|2406.12|2407.6|2406.1|2407.81|2406.31|2407.58|2406.08|0
1628826900000|2021-08-13 03:55:00|2407.58|2406.08|2407.58|2406.08|2407.59|2406.09|2407.45|2405.95|0
1628827200000|2021-08-13 04:00:00|2407.57|2406.07|2407.58|2406.08|2407.7|2406.2|2407.34|2405.84|0
1628827500000|2021-08-13 04:05:00|2407.59|2406.09|2407.34|2405.84|2407.59|2406.09|2407.19|2405.69|0
1628827800000|2021-08-13 04:10:00|2407.41|2405.91|2407.44|2405.94|2407.59|2406.09|2407.34|2405.84|0
1628828100000|2021-08-13 04:15:00|2407.4|2405.9|2407.34|2405.84|2407.59|2406.09|2407.34|2405.84|0
1628828400000|2021-08-13 04:20:00|2407.35|2405.85|2407.35|2405.85|2407.59|2406.09|2407.35|2405.85|0
1628828700000|2021-08-13 04:25:00|2407.43|2405.93|2407.6|2406.1|2407.83|2406.33|2407.35|2405.85|0
1628829000000|2021-08-13 04:30:00|2407.64|2406.14|2407.6|2406.1|2407.96|2406.46|2407.35|2405.85|0
1628829300000|2021-08-13 04:35:00|2407.59|2406.09|2407.59|2406.09|2407.59|2406.09|2407.45|2405.95|0
1628829600000|2021-08-13 04:40:00|2407.55|2406.05|2407.6|2406.1|2407.6|2406.1|2407.45|2405.95|0
1628829900000|2021-08-13 04:45:00|2407.53|2406.03|2407.37|2405.87|2407.53|2406.03|2407.35|2405.85|0
1628830200000|2021-08-13 04:50:00|2407.4|2405.9|2407.39|2405.89|2407.47|2405.97|2407.22|2405.72|0
1628830500000|2021-08-13 04:55:00|2407.4|2405.9|2407.16|2405.66|2407.41|2405.91|2406.92|2405.42|0
1628830800000|2021-08-13 05:00:00|2407.39|2405.89|2407.42|2405.92|2407.42|2405.92|2407.16|2405.66|0
1628831100000|2021-08-13 05:05:00|2407.41|2405.91|2407.16|2405.66|2407.42|2405.92|2407.15|2405.65|0
1628831400000|2021-08-13 05:10:00|2407.15|2405.65|2406.93|2405.43|2407.16|2405.66|2406.91|2405.41|0
1628831700000|2021-08-13 05:15:00|2406.92|2405.42|2406.69|2405.19|2406.93|2405.43|2406.44|2404.94|0
1628832000000|2021-08-13 05:20:00|2406.65|2405.15|2406.39|2404.89|2406.69|2405.19|2405.9|2404.4|0
1628832300000|2021-08-13 05:25:00|2406.4|2404.9|2406.39|2404.89|2406.64|2405.14|2406.38|2404.88|0
1628832600000|2021-08-13 05:30:00|2406.4|2404.9|2406.37|2404.87|2406.64|2405.14|2406.25|2404.75|0
1628832900000|2021-08-13 05:35:00|2406.35|2404.85|2406.47|2404.97|2406.61|2405.11|2406.35|2404.85|0
1628833200000|2021-08-13 05:40:00|2406.46|2404.96|2406.35|2404.85|2406.6|2405.1|2406.12|2404.62|0
1628833500000|2021-08-13 05:45:00|2406.34|2404.84|2406.47|2404.97|2406.47|2404.97|2406.09|2404.59|0
1628833800000|2021-08-13 05:50:00|2406.5|2405|2406.61|2405.11|2406.85|2405.35|2406.5|2405|0
1628834100000|2021-08-13 05:55:00|2406.68|2405.18|2406.63|2405.13|2406.87|2405.37|2406.39|2404.89|0
1628834400000|2021-08-13 06:00:00|2406.56|2405.06|2406.41|2404.91|2406.65|2405.15|2405.45|2403.95|0
1628834700000|2021-08-13 06:05:00|2406.37|2404.87|2405.7|2404.2|2406.41|2404.91|2405.44|2403.94|0
1628835000000|2021-08-13 06:10:00|2405.69|2404.19|2405.23|2403.73|2406.41|2404.91|2405.22|2403.72|0
1628835300000|2021-08-13 06:15:00|2405.19|2403.69|2405.88|2404.38|2405.99|2404.49|2404.79|2403.29|0
1628835600000|2021-08-13 06:20:00|2405.89|2404.39|2405.82|2404.32|2405.89|2404.39|2405.34|2403.84|0
1628835900000|2021-08-13 06:25:00|2405.75|2404.25|2406.11|2404.61|2406.12|2404.62|2405.59|2404.09|0
1628836200000|2021-08-13 06:30:00|2406.12|2404.62|2407.47|2406.07|2407.47|2406.07|2405.88|2404.38|3
1628836500000|2021-08-13 06:35:00|2407.59|2406.19|2407.97|2406.57|2408.09|2406.69|2407.59|2406.19|7
1628836800000|2021-08-13 06:40:00|2408.22|2406.82|2406.47|2405.07|2408.22|2406.82|2406.47|2405.07|2
1628837100000|2021-08-13 06:45:00|2406.72|2405.32|2407.09|2405.69|2407.72|2406.32|2406.72|2405.32|1
1628837400000|2021-08-13 06:50:00|2407.22|2405.82|2406.84|2405.44|2407.34|2405.94|2406.84|2405.44|6
1628837700000|2021-08-13 06:55:00|2406.89|2405.39|2406.22|2404.72|2407.14|2405.64|2405.98|2404.48|0
1628838000000|2021-08-13 07:00:00|2406.23|2404.73|2407.64|2407.14|2409.39|2408.89|2404.77|2404.27|1803
1628838300000|2021-08-13 07:05:00|2407.77|2407.27|2410.52|2410.02|2412.27|2411.77|2407.77|2407.27|1854
1628838600000|2021-08-13 07:10:00|2410.64|2410.14|2408.77|2408.27|2410.77|2410.27|2407.77|2407.27|1156
1628838900000|2021-08-13 07:15:00|2408.89|2408.39|2408.27|2407.77|2410.52|2410.02|2408.02|2407.52|891
1628839200000|2021-08-13 07:20:00|2408.39|2407.89|2407.77|2407.27|2409.77|2409.27|2407.27|2406.77|612
1628839500000|2021-08-13 07:25:00|2407.64|2407.14|2407.52|2407.02|2408.02|2407.52|2406.77|2406.27|674
1628839800000|2021-08-13 07:30:00|2407.39|2406.89|2407.77|2407.27|2408.02|2407.52|2406.77|2406.27|515
1628840100000|2021-08-13 07:35:00|2407.89|2407.39|2409.52|2409.02|2409.77|2409.27|2407.89|2407.39|594
1628840400000|2021-08-13 07:40:00|2409.61|2409.11|2408.11|2407.61|2409.61|2409.11|2407.61|2407.11|405
1628840700000|2021-08-13 07:45:00|2407.98|2407.48|2408.11|2407.61|2408.36|2407.86|2407.36|2406.86|355
1628841000000|2021-08-13 07:50:00|2407.86|2407.36|2410.86|2410.36|2410.86|2410.36|2407.86|2407.36|460
1628841300000|2021-08-13 07:55:00|2410.73|2410.23|2409.36|2408.86|2410.73|2410.23|2409.11|2408.61|450
1628841600000|2021-08-13 08:00:00|2409.48|2408.98|2410.86|2410.36|2411.11|2410.61|2409.48|2408.98|494
1628841900000|2021-08-13 08:05:00|2410.61|2410.11|2410.61|2410.11|2411.23|2410.73|2410.11|2409.61|445
1628842200000|2021-08-13 08:10:00|2410.36|2409.86|2410.86|2410.36|2411.11|2410.61|2409.61|2409.11|275
1628842500000|2021-08-13 08:15:00|2410.73|2410.23|2410.86|2410.36|2411.61|2411.11|2410.36|2409.86|215
1628842800000|2021-08-13 08:20:00|2410.73|2410.23|2409.86|2409.36|2410.73|2410.23|2409.73|2409.23|199
1628843100000|2021-08-13 08:25:00|2410.11|2409.61|2409.73|2409.23|2410.36|2409.86|2409.61|2409.11|178
1628843400000|2021-08-13 08:30:00|2409.61|2409.11|2411.86|2411.36|2411.86|2411.36|2409.61|2409.11|322
1628843700000|2021-08-13 08:35:00|2411.98|2411.48|2411.36|2410.86|2412.48|2411.98|2410.86|2410.36|306
1628844000000|2021-08-13 08:40:00|2411.23|2410.73|2411.86|2411.36|2411.86|2411.36|2410.36|2409.86|225
1628844300000|2021-08-13 08:45:00|2411.61|2411.11|2411.98|2411.48|2412.48|2411.98|2411.36|2410.86|245
1628844600000|2021-08-13 08:50:00|2411.86|2411.36|2411.61|2411.11|2412.36|2411.86|2411.36|2410.86|186
1628844900000|2021-08-13 08:55:00|2411.36|2410.86|2412.11|2411.61|2412.11|2411.61|2411.36|2410.86|134
1628845200000|2021-08-13 09:00:00|2412.23|2411.73|2411.86|2411.36|2412.86|2412.36|2411.73|2411.23|369
1628845500000|2021-08-13 09:05:00|2411.73|2411.23|2411.11|2410.61|2412.23|2411.73|2410.61|2410.11|397
1628845800000|2021-08-13 09:10:00|2410.86|2410.36|2411.23|2410.73|2411.61|2411.11|2410.86|2410.36|314
1628846100000|2021-08-13 09:15:00|2411.11|2410.61|2410.86|2410.36|2411.61|2411.11|2410.73|2410.23|232
1628846400000|2021-08-13 09:20:00|2410.73|2410.23|2409.48|2408.98|2410.86|2410.36|2409.36|2408.86|403
1628846700000|2021-08-13 09:25:00|2409.36|2408.86|2410.23|2409.73|2410.86|2410.36|2409.36|2408.86|245
1628847000000|2021-08-13 09:30:00|2410.11|2409.61|2411.11|2410.61|2411.48|2410.98|2410.11|2409.61|240
1628847300000|2021-08-13 09:35:00|2411.23|2410.73|2410.36|2409.86|2411.23|2410.73|2410.11|2409.61|338
1628847600000|2021-08-13 09:40:00|2410.23|2409.73|2410.86|2410.36|2411.23|2410.73|2410.11|2409.61|176
1628847900000|2021-08-13 09:45:00|2410.98|2410.48|2411.61|2411.11|2411.98|2411.48|2410.61|2410.11|349
1628848200000|2021-08-13 09:50:00|2411.73|2411.23|2411.61|2411.11|2411.98|2411.48|2411.11|2410.61|320
1628848500000|2021-08-13 09:55:00|2411.73|2411.23|2411.61|2411.11|2411.86|2411.36|2411.36|2410.86|315
1628848800000|2021-08-13 10:00:00|2411.48|2410.98|2410.61|2410.11|2411.61|2411.11|2410.11|2409.61|373
1628849100000|2021-08-13 10:05:00|2410.73|2410.23|2409.61|2409.11|2410.86|2410.36|2409.11|2408.61|405
1628849400000|2021-08-13 10:10:00|2409.73|2409.23|2410.61|2410.11|2410.86|2410.36|2409.73|2409.23|290
1628849700000|2021-08-13 10:15:00|2410.48|2409.98|2409.36|2408.86|2410.61|2410.11|2409.11|2408.61|414
1628850000000|2021-08-13 10:20:00|2409.61|2409.11|2410.36|2409.86|2410.36|2409.86|2409.23|2408.73|273
1628850300000|2021-08-13 10:25:00|2410.11|2409.61|2409.86|2409.36|2410.36|2409.86|2409.36|2408.86|234
1628850600000|2021-08-13 10:30:00|2409.73|2409.23|2410.86|2410.36|2410.86|2410.36|2409.11|2408.61|285
1628850900000|2021-08-13 10:35:00|2410.73|2410.23|2410.86|2410.36|2410.98|2410.48|2410.11|2409.61|138
1628851200000|2021-08-13 10:40:00|2410.73|2410.23|2411.36|2410.86|2411.48|2410.98|2410.36|2409.86|114
1628851500000|2021-08-13 10:45:00|2411.48|2410.98|2411.11|2410.61|2411.48|2410.98|2410.61|2410.11|77
1628851800000|2021-08-13 10:50:00|2410.98|2410.48|2410.86|2410.36|2411.11|2410.61|2410.11|2409.61|140
1628852100000|2021-08-13 10:55:00|2410.61|2410.11|2411.61|2411.11|2411.73|2411.23|2410.36|2409.86|201
1628852400000|2021-08-13 11:00:00|2411.73|2411.23|2410.98|2410.48|2411.86|2411.36|2410.86|2410.36|145
1628852700000|2021-08-13 11:05:00|2411.11|2410.61|2411.11|2410.61|2411.86|2411.36|2410.86|2410.36|183
1628853000000|2021-08-13 11:10:00|2410.98|2410.48|2410.48|2409.98|2411.23|2410.73|2410.36|2409.86|157
1628853300000|2021-08-13 11:15:00|2410.61|2410.11|2410.98|2410.48|2411.36|2410.86|2410.23|2409.73|143
1628853600000|2021-08-13 11:20:00|2410.86|2410.36|2411.36|2410.86|2411.36|2410.86|2410.61|2410.11|81
1628853900000|2021-08-13 11:25:00|2411.23|2410.73|2412.11|2411.61|2412.11|2411.61|2411.11|2410.61|137
1628854200000|2021-08-13 11:30:00|2411.98|2411.48|2411.61|2411.11|2411.98|2411.48|2411.36|2410.86|176
1628854500000|2021-08-13 11:35:00|2411.73|2411.23|2410.36|2409.86|2411.86|2411.36|2410.36|2409.86|130
1628854800000|2021-08-13 11:40:00|2410.28|2409.78|2410.65|2410.15|2410.78|2410.28|2410.03|2409.53|120
1628855100000|2021-08-13 11:45:00|2410.53|2410.03|2409.78|2409.28|2410.65|2410.15|2409.65|2409.15|255
1628855400000|2021-08-13 11:50:00|2409.65|2409.15|2410.03|2409.53|2410.03|2409.53|2409.28|2408.78|154
1628855700000|2021-08-13 11:55:00|2409.78|2409.28|2410.28|2409.78|2410.28|2409.78|2409.65|2409.15|100
1628856000000|2021-08-13 12:00:00|2410.15|2409.65|2410.03|2409.53|2410.28|2409.78|2409.53|2409.03|141
1628856300000|2021-08-13 12:05:00|2409.9|2409.4|2409.28|2408.78|2410.03|2409.53|2409.03|2408.53|172
1628856600000|2021-08-13 12:10:00|2409.4|2408.9|2409.53|2409.03|2409.78|2409.28|2409.15|2408.65|172
1628856900000|2021-08-13 12:15:00|2409.65|2409.15|2408.53|2408.03|2409.65|2409.15|2408.53|2408.03|340
1628857200000|2021-08-13 12:20:00|2408.65|2408.15|2409.53|2409.03|2409.53|2409.03|2408.53|2408.03|292
1628857500000|2021-08-13 12:25:00|2409.4|2408.9|2408.78|2408.28|2409.53|2409.03|2408.65|2408.15|165
1628857800000|2021-08-13 12:30:00|2408.9|2408.4|2408.03|2407.53|2409.03|2408.53|2407.78|2407.28|660
1628858100000|2021-08-13 12:35:00|2407.9|2407.4|2408.28|2407.78|2408.28|2407.78|2407.28|2406.78|604
1628858400000|2021-08-13 12:40:00|2408.4|2407.9|2408.78|2408.28|2408.78|2408.28|2408.28|2407.78|180
1628858700000|2021-08-13 12:45:00|2408.65|2408.15|2409.28|2408.78|2409.53|2409.03|2408.53|2408.03|213
1628859000000|2021-08-13 12:50:00|2409.15|2408.65|2408.53|2408.03|2409.28|2408.78|2408.53|2408.03|473
1628859300000|2021-08-13 12:55:00|2408.65|2408.15|2408.9|2408.4|2409.15|2408.65|2408.4|2407.9|560
1628859600000|2021-08-13 13:00:00|2409.03|2408.53|2408.78|2408.28|2409.03|2408.53|2408.53|2408.03|360
1628859900000|2021-08-13 13:05:00|2409.03|2408.53|2410.53|2410.03|2410.53|2410.03|2409.03|2408.53|405
1628860200000|2021-08-13 13:10:00|2410.65|2410.15|2409.4|2408.9|2410.65|2410.15|2409.28|2408.78|256
1628860500000|2021-08-13 13:15:00|2409.28|2408.78|2409.28|2408.78|2409.53|2409.03|2408.78|2408.28|305
1628860800000|2021-08-13 13:20:00|2409.15|2408.65|2409.03|2408.53|2409.15|2408.65|2408.53|2408.03|368
1628861100000|2021-08-13 13:25:00|2409.15|2408.65|2409.03|2408.53|2409.28|2408.78|2409.03|2408.53|148
1628861400000|2021-08-13 13:30:00|2409.15|2408.65|2408.53|2408.03|2409.53|2409.03|2407.9|2407.4|1417
1628861700000|2021-08-13 13:35:00|2408.4|2407.9|2409.28|2408.78|2409.28|2408.78|2407.78|2407.28|566
1628862000000|2021-08-13 13:40:00|2409.53|2409.03|2409.78|2409.28|2410.03|2409.53|2409.03|2408.53|743
1628862300000|2021-08-13 13:45:00|2409.9|2409.4|2410.53|2410.03|2411.4|2410.9|2409.78|2409.28|400
1628862600000|2021-08-13 13:50:00|2410.28|2409.78|2409.4|2408.9|2410.28|2409.78|2408.9|2408.4|556
1628862900000|2021-08-13 13:55:00|2409.28|2408.78|2410.03|2409.53|2410.03|2409.53|2409.03|2408.53|394
1628863200000|2021-08-13 14:00:00|2409.9|2409.4|2408.28|2407.78|2409.9|2409.4|2408.28|2407.78|423
1628863500000|2021-08-13 14:05:00|2408.53|2408.03|2407.78|2407.28|2408.53|2408.03|2407.4|2406.9|1077
1628863800000|2021-08-13 14:10:00|2407.6|2407.1|2406.72|2406.22|2407.85|2407.35|2406.35|2405.85|888
1628864100000|2021-08-13 14:15:00|2406.6|2406.1|2407.97|2407.47|2408.35|2407.85|2406.6|2406.1|630
1628864400000|2021-08-13 14:20:00|2407.85|2407.35|2406.6|2406.1|2407.97|2407.47|2406.6|2406.1|365
1628864700000|2021-08-13 14:25:00|2406.47|2405.97|2405.85|2405.35|2406.6|2406.1|2405.35|2404.85|689
1628865000000|2021-08-13 14:30:00|2405.97|2405.47|2405.6|2405.1|2406.1|2405.6|2405.35|2404.85|368
1628865300000|2021-08-13 14:35:00|2405.47|2404.97|2404.35|2403.85|2405.47|2404.97|2404.35|2403.85|578
1628865600000|2021-08-13 14:40:00|2404.47|2403.97|2403.97|2403.47|2404.6|2404.1|2403.85|2403.35|450
1628865900000|2021-08-13 14:45:00|2403.85|2403.35|2404.85|2404.35|2405.1|2404.6|2403.85|2403.35|442
1628866200000|2021-08-13 14:50:00|2404.97|2404.47|2406.1|2405.6|2406.6|2406.1|2404.85|2404.35|361
1628866500000|2021-08-13 14:55:00|2405.97|2405.47|2406.1|2405.6|2406.1|2405.6|2405.22|2404.72|346
1628866800000|2021-08-13 15:00:00|2405.97|2405.47|2405.6|2405.1|2406.22|2405.72|2405.35|2404.85|346
1628867100000|2021-08-13 15:05:00|2405.72|2405.22|2406.1|2405.6|2406.1|2405.6|2405.6|2405.1|405
1628867400000|2021-08-13 15:10:00|2406.22|2405.72|2406.85|2406.35|2406.85|2406.35|2405.85|2405.35|531
1628867700000|2021-08-13 15:15:00|2406.6|2406.1|2406.72|2406.22|2407.1|2406.6|2406.6|2406.1|815
1628868000000|2021-08-13 15:20:00|2406.6|2406.1|2407.95|2406.45|2407.95|2407.35|2406.6|2406.1|1205
1628868300000|2021-08-13 15:25:00|2407.93|2406.43|2409.25|2407.75|2409.25|2407.75|2407.7|2406.2|513
1628868600000|2021-08-13 15:30:00|2409.44|2407.94|2406.8|2405.4|2409.44|2407.94|2406.3|2404.9|66
1628868900000|2021-08-13 15:35:00|2406.92|2405.52|2407.42|2406.02|2407.67|2406.27|2406.8|2405.4|41
1628869200000|2021-08-13 15:40:00|2407.55|2406.15|2408.8|2407.4|2409.05|2407.65|2407.55|2406.15|6
1628869500000|2021-08-13 15:45:00|2408.55|2407.15|2409.17|2407.77|2409.17|2407.77|2408.55|2407.15|3
1628869800000|2021-08-13 15:50:00|2409.05|2407.65|2409.3|2407.9|2409.3|2407.9|2409.05|2407.65|0
1628870100000|2021-08-13 15:55:00|2409.17|2407.77|2409.1|2407.6|2409.55|2408.15|2409.05|2407.6|24
1628870400000|2021-08-13 16:00:00|2408.91|2407.41|2408.94|2407.44|2409.4|2407.9|2408.91|2407.41|0
1628870700000|2021-08-13 16:05:00|2408.91|2407.41|2408.94|2407.44|2409.21|2407.71|2408.91|2407.41|0
1628871000000|2021-08-13 16:10:00|2408.85|2407.35|2408.74|2407.24|2408.97|2407.47|2408.74|2407.24|0
1628871300000|2021-08-13 16:15:00|2408.76|2407.26|2408.06|2406.56|2408.78|2407.28|2408.06|2406.56|0
1628871600000|2021-08-13 16:20:00|2408.04|2406.54|2408.29|2406.79|2408.74|2407.24|2408.02|2406.52|0
1628871900000|2021-08-13 16:25:00|2408.31|2406.81|2408.06|2406.56|2408.33|2406.83|2408.06|2406.56|0
1628872200000|2021-08-13 16:30:00|2408.1|2406.6|2407.7|2406.2|2408.15|2406.65|2407.7|2406.2|0
1628872500000|2021-08-13 16:35:00|2407.73|2406.23|2407.89|2406.39|2407.96|2406.46|2407.66|2406.16|0
1628872800000|2021-08-13 16:40:00|2407.92|2406.42|2407.96|2406.46|2408.15|2406.65|2407.89|2406.39|0
1628873100000|2021-08-13 16:45:00|2407.98|2406.48|2408.19|2406.69|2408.27|2406.77|2407.96|2406.46|0
1628873400000|2021-08-13 16:50:00|2408|2406.5|2408.3|2406.8|2408.5|2407|2407.96|2406.46|0
1628873700000|2021-08-13 16:55:00|2408.33|2406.83|2408.33|2406.83|2408.41|2406.91|2408.11|2406.61|0
1628874000000|2021-08-13 17:00:00|2408.3|2406.8|2408.04|2406.54|2408.3|2406.8|2407.85|2406.35|0
1628874300000|2021-08-13 17:05:00|2407.85|2406.35|2408.04|2406.54|2408.08|2406.58|2407.73|2406.23|0
1628874600000|2021-08-13 17:10:00|2408.02|2406.52|2408.08|2406.58|2408.08|2406.58|2407.96|2406.46|0
1628874900000|2021-08-13 17:15:00|2408.12|2406.62|2408.19|2406.69|2408.23|2406.73|2408.12|2406.62|0
1628875200000|2021-08-13 17:20:00|2408.21|2406.71|2408.12|2406.62|2408.38|2406.88|2408.08|2406.58|0
1628875500000|2021-08-13 17:25:00|2408.13|2406.63|2408.19|2406.69|2408.19|2406.69|2407.96|2406.46|0
1628875800000|2021-08-13 17:30:00|2408.17|2406.67|2407.96|2406.46|2408.23|2406.73|2407.94|2406.44|0
1628876100000|2021-08-13 17:35:00|2407.93|2406.43|2408.08|2406.58|2408.27|2406.77|2407.93|2406.43|0
1628876400000|2021-08-13 17:40:00|2408.27|2406.77|2408.61|2407.11|2408.73|2407.23|2408.12|2406.62|0
1628876700000|2021-08-13 17:45:00|2408.57|2407.07|2408.61|2407.11|2408.73|2407.23|2408.38|2406.88|0
1628877000000|2021-08-13 17:50:00|2408.71|2407.21|2408.61|2407.11|2408.8|2407.3|2408.5|2407|0
1628877300000|2021-08-13 17:55:00|2408.57|2407.07|2408.23|2406.73|2408.8|2407.3|2408.19|2406.69|0
1628877600000|2021-08-13 18:00:00|2408.19|2406.69|2408.42|2406.92|2408.46|2406.96|2408.08|2406.58|0
1628877900000|2021-08-13 18:05:00|2408.38|2406.88|2408.21|2406.71|2408.42|2406.92|2408.12|2406.62|0
1628878200000|2021-08-13 18:10:00|2408.19|2406.69|2408.21|2406.71|2408.21|2406.71|2408.08|2406.58|0
1628878500000|2021-08-13 18:15:00|2408.17|2406.67|2407.98|2406.48|2408.25|2406.75|2407.95|2406.45|0
1628878800000|2021-08-13 18:20:00|2407.64|2406.14|2407.38|2405.88|2407.64|2406.14|2407.34|2405.84|0
1628879100000|2021-08-13 18:25:00|2407.34|2405.84|2407.15|2405.65|2407.38|2405.88|2407.11|2405.61|0
1628879400000|2021-08-13 18:30:00|2407.13|2405.63|2407.03|2405.53|2407.15|2405.65|2407.03|2405.53|0
1628879700000|2021-08-13 18:35:00|2406.94|2405.44|2406.69|2405.19|2406.94|2405.44|2406.63|2405.13|0
1628880000000|2021-08-13 18:40:00|2406.65|2405.15|2406.28|2404.78|2406.69|2405.19|2405.78|2404.28|0
1628880300000|2021-08-13 18:45:00|2406.32|2404.82|2406.78|2405.28|2406.89|2405.39|2406.21|2404.71|0
1628880600000|2021-08-13 18:50:00|2406.68|2405.18|2406.8|2405.3|2407|2405.5|2406.51|2405.01|0
1628880900000|2021-08-13 18:55:00|2406.78|2405.28|2406.66|2405.16|2407.12|2405.62|2406.66|2405.16|0
1628881200000|2021-08-13 19:00:00|2406.76|2405.26|2407.31|2405.81|2407.35|2405.85|2406.66|2405.16|0
1628881500000|2021-08-13 19:05:00|2407.27|2405.77|2407.42|2405.92|2407.65|2406.15|2407.27|2405.77|0
1628881800000|2021-08-13 19:10:00|2407.44|2405.94|2407.73|2406.23|2407.73|2406.23|2407.16|2405.66|0
1628882100000|2021-08-13 19:15:00|2407.69|2406.19|2407.65|2406.15|2407.73|2406.23|2407.39|2405.89|0
1628882400000|2021-08-13 19:20:00|2407.69|2406.19|2407.69|2406.19|2407.96|2406.46|2407.65|2406.15|0
1628882700000|2021-08-13 19:25:00|2407.67|2406.17|2407.12|2405.62|2407.67|2406.17|2407.04|2405.54|0
1628883000000|2021-08-13 19:30:00|2407.08|2405.58|2406.78|2405.28|2407.08|2405.58|2406.55|2405.05|0
1628883300000|2021-08-13 19:35:00|2406.74|2405.24|2407.54|2406.04|2407.77|2406.27|2406.74|2405.24|0
1628883600000|2021-08-13 19:40:00|2407.5|2406|2407.23|2405.73|2407.81|2406.31|2407.2|2405.7|0
1628883900000|2021-08-13 19:45:00|2407.25|2405.75|2407.56|2406.06|2407.81|2406.31|2407.23|2405.73|0
1628884200000|2021-08-13 19:50:00|2407.68|2406.18|2406.99|2405.49|2407.98|2406.48|2406.72|2405.22|0
1628884500000|2021-08-13 19:55:00|2407.03|2405.53|2409.29|2407.79|2409.58|2408.08|2406.42|2404.92|0
1628884800000|2021-08-13 20:00:00|2409.27|2407.77|2409.06|2407.56|2409.63|2408.13|2408.95|2407.45|0
1628885100000|2021-08-13 20:05:00|2409.04|2407.54|2408.85|2407.35|2409.06|2407.56|2408.53|2407.03|0
1628885400000|2021-08-13 20:10:00|2408.83|2407.33|2408.85|2407.35|2408.85|2407.35|2408.53|2407.03|0
1628885700000|2021-08-13 20:15:00|2408.83|2407.33|2408.85|2407.35|2408.85|2407.35|2408.64|2407.14|0
1628886000000|2021-08-13 20:20:00|2408.79|2407.29|2408.77|2407.27|2408.79|2407.29|2408.77|2407.27|0
1628886300000|2021-08-13 20:25:00|2408.75|2407.25|2408.87|2407.37|2408.98|2407.48|2408.66|2407.16|0
1628886600000|2021-08-13 20:30:00|2408.85|2407.35|2408.73|2407.23|2408.98|2407.48|2408.73|2407.23|0
1628886900000|2021-08-13 20:35:00|2408.71|2407.21|2408.57|2407.07|2408.73|2407.23|2408.52|2407.02|0
1628887200000|2021-08-13 20:40:00|2408.56|2407.06|2408.52|2407.02|2408.73|2407.23|2408.41|2406.91|0
1628887500000|2021-08-13 20:45:00|2408.54|2407.04|2408.41|2406.91|2408.62|2407.12|2408.41|2406.91|0
1628887800000|2021-08-13 20:50:00|2408.42|2406.92|2408.2|2406.7|2408.62|2407.12|2408.2|2406.7|0
1628888100000|2021-08-13 20:55:00|2408.22|2406.72|2407.84|2406.34|2408.31|2406.81|2407.69|2406.19|0
1629064800000|2021-08-15 22:00:00|2406.48|2404.98|2406.56|2405.06|2406.61|2405.11|2405.85|2404.35|0
1629065100000|2021-08-15 22:05:00|2406.57|2405.07|2406.24|2404.74|2406.82|2405.32|2405.88|2404.38|0
1629065400000|2021-08-15 22:10:00|2406.25|2404.75|2406.66|2405.16|2406.76|2405.26|2406.25|2404.75|0
1629065700000|2021-08-15 22:15:00|2406.68|2405.18|2406.55|2405.05|2407.01|2405.51|2406.45|2404.95|0
1629066000000|2021-08-15 22:20:00|2406.57|2405.07|2406.76|2405.26|2406.76|2405.26|2406.55|2405.05|0
1629066300000|2021-08-15 22:25:00|2406.75|2405.25|2406.55|2405.05|2406.76|2405.26|2406.55|2405.05|0
1629066600000|2021-08-15 22:30:00|2406.57|2405.07|2406.92|2405.42|2406.92|2405.42|2406.57|2405.07|0
1629066900000|2021-08-15 22:35:00|2406.94|2405.44|2407.02|2405.52|2407.13|2405.63|2406.77|2405.27|0
1629067200000|2021-08-15 22:40:00|2407.01|2405.51|2407.23|2405.73|2407.34|2405.84|2406.92|2405.42|0
1629067800000|2021-08-15 22:50:00|2407.24|2405.74|2407.23|2405.73|2407.34|2405.84|2407.23|2405.73|0
1629068100000|2021-08-15 22:55:00|2407.24|2405.74|2407.02|2405.52|2407.29|2405.79|2407.02|2405.52|0
1629068400000|2021-08-15 23:00:00|2407.04|2405.54|2406.94|2405.44|2407.13|2405.63|2406.94|2405.44|0
1629068700000|2021-08-15 23:05:00|2406.98|2405.48|2407.15|2405.65|2407.15|2405.65|2406.98|2405.48|0
1629069300000|2021-08-15 23:15:00|2407.13|2405.63|2406.84|2405.34|2407.13|2405.63|2406.69|2405.19|0
1629069600000|2021-08-15 23:20:00|2406.85|2405.35|2406.94|2405.44|2406.94|2405.44|2406.85|2405.35|0
1629069900000|2021-08-15 23:25:00|2406.93|2405.43|2406.94|2405.44|2407.05|2405.55|2406.69|2405.19|0
1629070200000|2021-08-15 23:30:00|2406.93|2405.43|2406.59|2405.09|2406.93|2405.43|2406.38|2404.88|0
1629070500000|2021-08-15 23:35:00|2406.58|2405.08|2406.48|2404.98|2406.59|2405.09|2406.33|2404.83|0
1629070800000|2021-08-15 23:40:00|2406.47|2404.97|2406.48|2404.98|2406.48|2404.98|2406.38|2404.88|0
1629071100000|2021-08-15 23:45:00|2406.5|2405|2406.28|2404.78|2406.59|2405.09|2406.28|2404.78|0
1629071400000|2021-08-15 23:50:00|2406.33|2404.83|2406.59|2405.09|2406.59|2405.09|2406.28|2404.78|0
1629071700000|2021-08-15 23:55:00|2406.57|2405.07|2406.69|2405.19|2406.84|2405.34|2406.48|2404.98|0
1629072000000|2021-08-16 00:00:00|2406.67|2405.17|2404.93|2403.43|2406.84|2405.34|2404.83|2403.33|0
1629072300000|2021-08-16 00:05:00|2404.92|2403.42|2404.53|2403.03|2404.93|2403.43|2404.42|2402.92|0
1629072600000|2021-08-16 00:10:00|2404.51|2403.01|2404.08|2402.58|2404.64|2403.14|2404.07|2402.57|0
1629072900000|2021-08-16 00:15:00|2404.09|2402.59|2401.67|2400.17|2404.13|2402.63|2399.44|2397.94|0
1629073200000|2021-08-16 00:20:00|2401.7|2400.2|2401.39|2399.89|2401.91|2400.41|2401.28|2399.78|0
1629073500000|2021-08-16 00:25:00|2401.38|2399.88|2402.02|2400.52|2402.28|2400.78|2401.28|2399.78|0
1629073800000|2021-08-16 00:30:00|2402|2400.5|2401.1|2399.6|2402|2400.5|2400.76|2399.26|0
1629074100000|2021-08-16 00:35:00|2401.14|2399.64|2400.65|2399.15|2401.26|2399.76|2400.06|2398.56|0
1629074400000|2021-08-16 00:40:00|2400.66|2399.16|2400.31|2398.81|2400.79|2399.29|2400.06|2398.56|0
1629074700000|2021-08-16 00:45:00|2400.32|2398.82|2400.54|2399.04|2400.56|2399.06|2399.82|2398.32|0
1629075000000|2021-08-16 00:50:00|2400.55|2399.05|2400.8|2399.3|2401.03|2399.53|2400.29|2398.79|0
1629075300000|2021-08-16 00:55:00|2400.79|2399.29|2400.47|2398.97|2400.79|2399.29|2399.86|2398.36|0
1629075600000|2021-08-16 01:00:00|2400.51|2399.01|2400.6|2399.1|2400.62|2399.12|2400.34|2398.84|0
1629075900000|2021-08-16 01:05:00|2400.59|2399.09|2400.85|2399.35|2401.34|2399.84|2400.59|2399.09|0
1629076200000|2021-08-16 01:10:00|2400.81|2399.31|2401.11|2399.61|2401.34|2399.84|2400.62|2399.12|0
1629076500000|2021-08-16 01:15:00|2401.21|2399.71|2401.86|2400.36|2402.09|2400.59|2401.09|2399.59|0
1629076800000|2021-08-16 01:20:00|2401.9|2400.4|2401.9|2400.4|2402.19|2400.69|2401.71|2400.21|0
1629077100000|2021-08-16 01:25:00|2401.91|2400.41|2402.16|2400.66|2402.41|2400.91|2401.9|2400.4|0
1629077400000|2021-08-16 01:30:00|2402.15|2400.65|2400.47|2398.97|2402.42|2400.92|2400.46|2398.96|0
1629077700000|2021-08-16 01:35:00|2400.51|2399.01|2400.46|2398.96|2400.72|2399.22|2399.5|2398|0
1629078000000|2021-08-16 01:40:00|2400.45|2398.95|2400.23|2398.73|2400.72|2399.22|2400.07|2398.57|0
1629078300000|2021-08-16 01:45:00|2400.19|2398.69|2399.53|2398.03|2400.19|2398.69|2399.53|2398.03|0
1629078600000|2021-08-16 01:50:00|2399.57|2398.07|2398.29|2396.79|2400.01|2398.51|2398.03|2396.53|0
1629078900000|2021-08-16 01:55:00|2398.22|2396.72|2397.84|2396.34|2398.32|2396.82|2397.6|2396.1|0
1629079200000|2021-08-16 02:00:00|2397.83|2396.33|2397.46|2395.96|2397.83|2396.33|2396.88|2395.38|0
1629079500000|2021-08-16 02:05:00|2397.5|2396|2397.98|2396.48|2397.99|2396.49|2397.35|2395.85|0
1629079800000|2021-08-16 02:10:00|2397.96|2396.46|2396.26|2394.76|2397.98|2396.48|2396.25|2394.75|0
1629080100000|2021-08-16 02:15:00|2396.25|2394.75|2396.23|2394.73|2396.52|2395.02|2396.04|2394.54|0
1629080400000|2021-08-16 02:20:00|2396.16|2394.66|2396.74|2395.24|2396.99|2395.49|2395.98|2394.48|0
1629080700000|2021-08-16 02:25:00|2396.75|2395.25|2396.99|2395.49|2397.23|2395.73|2396.73|2395.23|0
1629081000000|2021-08-16 02:30:00|2397.02|2395.52|2397.96|2396.46|2397.96|2396.46|2396.97|2395.47|0
1629081300000|2021-08-16 02:35:00|2397.95|2396.45|2397.7|2396.2|2398.19|2396.69|2397.7|2396.2|0
1629081600000|2021-08-16 02:40:00|2397.74|2396.24|2398.67|2397.17|2398.92|2397.42|2397.7|2396.2|0
1629081900000|2021-08-16 02:45:00|2398.66|2397.16|2398.7|2397.2|2399.05|2397.55|2398.43|2396.93|0
1629082200000|2021-08-16 02:50:00|2398.69|2397.19|2398.93|2397.43|2398.93|2397.43|2398.67|2397.17|0
1629082500000|2021-08-16 02:55:00|2398.92|2397.42|2398.92|2397.42|2399.18|2397.68|2398.92|2397.42|0
1629082800000|2021-08-16 03:00:00|2398.93|2397.43|2399.45|2397.95|2399.45|2397.95|2398.92|2397.42|0
1629083100000|2021-08-16 03:05:00|2399.32|2397.82|2398.96|2397.46|2399.47|2397.97|2398.96|2397.46|0
1629083400000|2021-08-16 03:10:00|2398.95|2397.45|2398.99|2397.49|2399.21|2397.71|2398.95|2397.45|0
1629083700000|2021-08-16 03:15:00|2398.75|2397.25|2398.3|2396.8|2398.99|2397.49|2398.3|2396.8|0
1629084000000|2021-08-16 03:20:00|2398.29|2396.79|2398.61|2397.11|2398.69|2397.19|2397.57|2396.07|0
1629084300000|2021-08-16 03:25:00|2398.59|2397.09|2398.72|2397.22|2398.86|2397.36|2398.34|2396.84|0
1629084600000|2021-08-16 03:30:00|2398.68|2397.18|2398.54|2397.04|2398.85|2397.35|2398.11|2396.61|0
1629084900000|2021-08-16 03:35:00|2398.55|2397.05|2399.17|2397.67|2399.18|2397.68|2398.44|2396.94|0
1629085200000|2021-08-16 03:40:00|2399.18|2397.68|2399.18|2397.68|2399.44|2397.94|2399.04|2397.54|0
1629085500000|2021-08-16 03:45:00|2399.19|2397.69|2399.45|2397.95|2399.71|2398.21|2399.19|2397.69|0
1629085800000|2021-08-16 03:50:00|2399.37|2397.87|2399.31|2397.81|2399.45|2397.95|2399.07|2397.57|0
1629086100000|2021-08-16 03:55:00|2399.28|2397.78|2398.97|2397.47|2399.45|2397.95|2398.83|2397.33|0
1629086400000|2021-08-16 04:00:00|2398.96|2397.46|2398.37|2396.87|2398.96|2397.46|2398.24|2396.74|0
1629086700000|2021-08-16 04:05:00|2398.36|2396.86|2398.5|2397|2398.5|2397|2398.25|2396.75|0
1629087000000|2021-08-16 04:10:00|2398.57|2397.07|2399.22|2397.72|2399.22|2397.72|2398.57|2397.07|0
1629087300000|2021-08-16 04:15:00|2399.24|2397.74|2399.76|2398.26|2399.77|2398.27|2399.22|2397.72|0
1629087600000|2021-08-16 04:20:00|2399.77|2398.27|2399.75|2398.25|2399.77|2398.27|2399.51|2398.01|0
1629087900000|2021-08-16 04:25:00|2399.72|2398.22|2400.26|2398.76|2400.37|2398.87|2399.52|2398.02|0
1629088200000|2021-08-16 04:30:00|2400.29|2398.79|2400.26|2398.76|2400.52|2399.02|2400.24|2398.74|0
1629088500000|2021-08-16 04:35:00|2400.27|2398.77|2400.34|2398.84|2400.48|2398.98|2400.24|2398.74|0
1629088800000|2021-08-16 04:40:00|2400.37|2398.87|2400.73|2399.23|2400.98|2399.48|2400.37|2398.87|0
1629089100000|2021-08-16 04:45:00|2400.83|2399.33|2400.5|2399|2400.98|2399.48|2400.49|2398.99|0
1629089400000|2021-08-16 04:50:00|2400.51|2399.01|2399.83|2398.33|2400.52|2399.02|2399.59|2398.09|0
1629089700000|2021-08-16 04:55:00|2399.82|2398.32|2399.12|2397.62|2399.83|2398.33|2399.11|2397.61|0
1629090000000|2021-08-16 05:00:00|2399.11|2397.61|2399.66|2398.16|2400.02|2398.52|2399.11|2397.61|0
1629090300000|2021-08-16 05:05:00|2399.64|2398.14|2399.43|2397.93|2399.67|2398.17|2399.41|2397.91|0
1629090600000|2021-08-16 05:10:00|2399.44|2397.94|2399.64|2398.14|2400.14|2398.64|2399.43|2397.93|0
1629090900000|2021-08-16 05:15:00|2399.68|2398.18|2399.4|2397.9|2400.22|2398.72|2399.17|2397.67|0
1629091200000|2021-08-16 05:20:00|2399.41|2397.91|2399.47|2397.97|2399.64|2398.14|2399.39|2397.89|0
1629091500000|2021-08-16 05:25:00|2399.63|2398.13|2399.62|2398.12|2399.85|2398.35|2399.61|2398.11|0
1629091800000|2021-08-16 05:30:00|2399.61|2398.11|2399.46|2397.96|2399.61|2398.11|2399.33|2397.83|0
1629092100000|2021-08-16 05:35:00|2399.42|2397.92|2399.84|2398.34|2399.84|2398.34|2399.35|2397.85|0
1629092400000|2021-08-16 05:40:00|2399.83|2398.33|2399.33|2397.83|2399.84|2398.34|2399.33|2397.83|0
1629092700000|2021-08-16 05:45:00|2399.35|2397.85|2398.85|2397.35|2399.45|2397.95|2398.84|2397.34|0
1629093000000|2021-08-16 05:50:00|2398.84|2397.34|2398.62|2397.12|2398.87|2397.37|2398.36|2396.86|0
1629093300000|2021-08-16 05:55:00|2398.61|2397.11|2398.11|2396.61|2398.85|2397.35|2397.67|2396.17|0
1629093600000|2021-08-16 06:00:00|2398.33|2396.83|2399.79|2398.29|2399.79|2398.29|2397.72|2396.22|0
1629093900000|2021-08-16 06:05:00|2399.86|2398.36|2396.24|2394.74|2400.03|2398.53|2396.24|2394.74|0
1629094200000|2021-08-16 06:10:00|2395.91|2394.41|2395.11|2393.61|2396.14|2394.64|2393.13|2391.63|0
1629094500000|2021-08-16 06:15:00|2394.97|2393.47|2395.51|2394.01|2396.22|2394.72|2394.61|2393.11|0
1629094800000|2021-08-16 06:20:00|2395.5|2394|2396.05|2394.55|2396.79|2395.29|2395.5|2394|0
1629095100000|2021-08-16 06:25:00|2396.08|2394.58|2396.79|2395.29|2397.26|2395.76|2395.82|2394.32|0
1629095400000|2021-08-16 06:30:00|2396.93|2395.43|2398.05|2396.65|2398.17|2396.77|2396.93|2395.43|16
1629095700000|2021-08-16 06:35:00|2398.3|2396.9|2397.67|2396.27|2398.67|2397.27|2397.67|2396.27|12
1629096000000|2021-08-16 06:40:00|2397.55|2396.15|2396.92|2395.52|2397.55|2396.15|2396.92|2395.52|6
1629096300000|2021-08-16 06:45:00|2397.3|2395.9|2396.05|2394.65|2397.3|2395.9|2395.8|2394.4|21
1629096600000|2021-08-16 06:50:00|2395.92|2394.52|2394.8|2393.4|2395.92|2394.52|2394.17|2392.77|34
1629096900000|2021-08-16 06:55:00|2395.47|2393.97|2395.13|2393.63|2396.26|2394.76|2395.06|2393.56|0
1629097200000|2021-08-16 07:00:00|2395.29|2393.79|2387.47|2386.97|2399.1|2398.6|2387.47|2386.97|5404
1629097500000|2021-08-16 07:05:00|2387.35|2386.85|2387.47|2386.97|2387.6|2387.1|2385.35|2384.85|3239
1629097800000|2021-08-16 07:10:00|2387.35|2386.85|2386.85|2386.35|2388.6|2388.1|2385.35|2384.85|2594
1629098100000|2021-08-16 07:15:00|2386.97|2386.47|2391.35|2390.85|2391.6|2391.1|2386.1|2385.6|2303
1629098400000|2021-08-16 07:20:00|2391.6|2391.1|2392.6|2392.1|2395.35|2394.85|2391.6|2391.1|2661
1629098700000|2021-08-16 07:25:00|2393.1|2392.6|2393.1|2392.6|2393.85|2393.35|2391.97|2391.47|1281
1629099000000|2021-08-16 07:30:00|2392.85|2392.35|2390.6|2390.1|2394.6|2394.1|2389.85|2389.35|1437
1629099300000|2021-08-16 07:35:00|2390.47|2389.97|2389.35|2388.85|2390.72|2390.22|2388.1|2387.6|1347
1629099600000|2021-08-16 07:40:00|2389.24|2388.74|2387.86|2387.36|2389.49|2388.99|2386.86|2386.36|1413
1629099900000|2021-08-16 07:45:00|2387.99|2387.49|2387.49|2386.99|2388.49|2387.99|2387.36|2386.86|1041
1629100200000|2021-08-16 07:50:00|2387.61|2387.11|2386.24|2385.74|2387.74|2387.24|2385.49|2384.99|1298
1629100500000|2021-08-16 07:55:00|2385.99|2385.49|2389.36|2388.86|2389.99|2389.49|2385.86|2385.36|904
1629100800000|2021-08-16 08:00:00|2389.24|2388.74|2387.49|2386.99|2389.49|2388.99|2387.36|2386.86|2076
1629101100000|2021-08-16 08:05:00|2387.36|2386.86|2385.24|2384.74|2387.74|2387.24|2384.99|2384.49|6761
1629101400000|2021-08-16 08:10:00|2385.11|2384.61|2385.74|2385.24|2387.74|2387.24|2384.99|2384.49|2680
1629101700000|2021-08-16 08:15:00|2385.24|2384.74|2384.49|2383.99|2386.24|2385.74|2384.49|2383.99|620
1629102000000|2021-08-16 08:20:00|2384.36|2383.86|2383.24|2382.74|2384.49|2383.99|2382.74|2382.24|853
1629102300000|2021-08-16 08:25:00|2383.36|2382.86|2383.74|2383.24|2385.99|2385.49|2382.99|2382.49|584
1629102600000|2021-08-16 08:30:00|2383.61|2383.11|2383.99|2383.49|2384.24|2383.74|2382.74|2382.24|745
1629102900000|2021-08-16 08:35:00|2383.86|2383.36|2385.24|2384.74|2385.24|2384.74|2383.74|2383.24|2556
1629103200000|2021-08-16 08:40:00|2385.36|2384.86|2387.49|2386.99|2387.49|2386.99|2384.74|2384.24|9606
1629103500000|2021-08-16 08:45:00|2387.36|2386.86|2387.36|2386.86|2387.99|2387.49|2385.99|2385.49|2020
1629103800000|2021-08-16 08:50:00|2387.24|2386.74|2386.74|2386.24|2388.11|2387.61|2386.74|2386.24|2166
1629104100000|2021-08-16 08:55:00|2386.49|2385.99|2382.74|2382.24|2386.74|2386.24|2382.74|2382.24|3625
1629104400000|2021-08-16 09:00:00|2382.86|2382.36|2382.99|2382.49|2382.99|2382.49|2382.11|2381.61|2480
1629104700000|2021-08-16 09:05:00|2382.86|2382.36|2381.24|2380.74|2382.99|2382.49|2381.24|2380.74|1518
1629105000000|2021-08-16 09:10:00|2381.36|2380.86|2381.99|2381.49|2382.74|2382.24|2381.24|2380.74|2589
1629105300000|2021-08-16 09:15:00|2381.86|2381.36|2380.74|2380.24|2382.49|2381.99|2380.74|2380.24|6640
1629105600000|2021-08-16 09:20:00|2380.99|2380.49|2380.99|2380.49|2382.24|2381.74|2380.24|2379.74|470
1629105900000|2021-08-16 09:25:00|2380.86|2380.36|2381.24|2380.74|2381.49|2380.99|2379.99|2379.49|536
1629106200000|2021-08-16 09:30:00|2381.49|2380.99|2380.49|2379.99|2382.49|2381.99|2379.99|2379.49|518
1629106500000|2021-08-16 09:35:00|2380.36|2379.86|2377.86|2377.36|2380.49|2379.99|2377.49|2376.99|914
1629106800000|2021-08-16 09:40:00|2377.99|2377.49|2379.99|2379.49|2379.99|2379.49|2377.49|2376.99|1173
1629107100000|2021-08-16 09:45:00|2379.86|2379.36|2378.86|2378.36|2380.49|2379.99|2378.74|2378.24|602
1629107400000|2021-08-16 09:50:00|2378.99|2378.49|2380.24|2379.74|2380.24|2379.74|2378.74|2378.24|388
1629107700000|2021-08-16 09:55:00|2380.11|2379.61|2379.36|2378.86|2380.74|2380.24|2379.24|2378.74|390
1629108000000|2021-08-16 10:00:00|2379.24|2378.74|2380.49|2379.99|2380.99|2380.49|2379.24|2378.74|382
1629108300000|2021-08-16 10:05:00|2380.36|2379.86|2379.74|2379.24|2381.24|2380.74|2379.49|2378.99|502
1629108600000|2021-08-16 10:10:00|2379.49|2378.99|2376.99|2376.49|2379.74|2379.24|2376.99|2376.49|722
1629108900000|2021-08-16 10:15:00|2377.11|2376.61|2375.99|2375.49|2377.11|2376.61|2375.36|2374.86|1065
1629109200000|2021-08-16 10:20:00|2375.86|2375.36|2375.49|2374.99|2376.36|2375.86|2374.74|2374.24|4129
1629109500000|2021-08-16 10:25:00|2375.24|2374.74|2377.24|2376.74|2377.49|2376.99|2374.99|2374.49|843
1629109800000|2021-08-16 10:30:00|2377.36|2376.86|2378.24|2377.74|2378.99|2378.49|2376.74|2376.24|479
1629110100000|2021-08-16 10:35:00|2378.11|2377.61|2379.24|2378.74|2379.74|2379.24|2377.74|2377.24|368
1629110400000|2021-08-16 10:40:00|2379.36|2378.86|2379.99|2379.49|2380.49|2379.99|2378.74|2378.24|422
1629110700000|2021-08-16 10:45:00|2379.74|2379.24|2381.99|2381.49|2382.24|2381.74|2379.74|2379.24|1372
1629111000000|2021-08-16 10:50:00|2382.11|2381.61|2380.74|2380.24|2382.49|2381.99|2380.49|2379.99|1655
1629111300000|2021-08-16 10:55:00|2380.61|2380.11|2381.24|2380.74|2381.49|2380.99|2380.49|2379.99|821
1629111600000|2021-08-16 11:00:00|2381.36|2380.86|2381.24|2380.74|2381.99|2381.49|2380.74|2380.24|446
1629111900000|2021-08-16 11:05:00|2381.11|2380.61|2380.99|2380.49|2381.49|2380.99|2380.74|2380.24|380
1629112200000|2021-08-16 11:10:00|2380.86|2380.36|2380.99|2380.49|2381.74|2381.24|2380.74|2380.24|181
1629112500000|2021-08-16 11:15:00|2381.11|2380.61|2380.99|2380.49|2382.49|2381.99|2380.99|2380.49|1048
1629112800000|2021-08-16 11:20:00|2381.11|2380.61|2381.74|2381.24|2382.49|2381.99|2380.99|2380.49|10314
1629113100000|2021-08-16 11:25:00|2381.86|2381.36|2381.61|2381.11|2382.24|2381.74|2381.24|2380.74|235
1629113400000|2021-08-16 11:30:00|2381.74|2381.24|2381.49|2380.99|2381.99|2381.49|2380.74|2380.24|293
1629113700000|2021-08-16 11:35:00|2381.61|2381.11|2380.49|2379.99|2381.99|2381.49|2380.49|2379.99|274
1629114000000|2021-08-16 11:40:00|2380.26|2379.76|2380.01|2379.51|2380.76|2380.26|2380.01|2379.51|193
1629114300000|2021-08-16 11:45:00|2379.76|2379.26|2379.51|2379.01|2380.51|2380.01|2379.51|2379.01|4731
1629114600000|2021-08-16 11:50:00|2379.26|2378.76|2381.01|2380.51|2381.26|2380.76|2379.26|2378.76|336
1629114900000|2021-08-16 11:55:00|2381.26|2380.76|2380.38|2379.88|2381.51|2381.01|2380.26|2379.76|587
1629115200000|2021-08-16 12:00:00|2380.26|2379.76|2377.01|2376.51|2380.38|2379.88|2376.51|2376.01|639
1629115500000|2021-08-16 12:05:00|2377.26|2376.76|2378.51|2378.01|2378.51|2378.01|2377.26|2376.76|537
1629115800000|2021-08-16 12:10:00|2378.63|2378.13|2379.01|2378.51|2379.13|2378.63|2378.13|2377.63|3431
1629116100000|2021-08-16 12:15:00|2378.88|2378.38|2379.26|2378.76|2380.01|2379.51|2378.76|2378.26|1496
1629116400000|2021-08-16 12:20:00|2379.13|2378.63|2380.13|2379.63|2380.76|2380.26|2379.01|2378.51|1565
1629116700000|2021-08-16 12:25:00|2380.26|2379.76|2379.51|2379.01|2381.01|2380.51|2379.38|2378.88|270
1629117000000|2021-08-16 12:30:00|2379.38|2378.88|2378.76|2378.26|2380.01|2379.51|2378.26|2377.76|607
1629117300000|2021-08-16 12:35:00|2378.63|2378.13|2378.76|2378.26|2378.76|2378.26|2378.01|2377.51|1103
1629117600000|2021-08-16 12:40:00|2379.01|2378.51|2378.51|2378.01|2379.51|2379.01|2378.51|2378.01|170
1629117900000|2021-08-16 12:45:00|2378.63|2378.13|2379.76|2379.26|2379.76|2379.26|2378.51|2378.01|204
1629118200000|2021-08-16 12:50:00|2379.63|2379.13|2378.51|2378.01|2380.01|2379.51|2378.51|2378.01|1189
1629118500000|2021-08-16 12:55:00|2378.38|2377.88|2379.01|2378.51|2379.01|2378.51|2378.26|2377.76|456
1629118800000|2021-08-16 13:00:00|2378.88|2378.38|2378.51|2378.01|2379.26|2378.76|2378.51|2378.01|897
1629119100000|2021-08-16 13:05:00|2378.26|2377.76|2378.51|2378.01|2378.51|2378.01|2378.01|2377.51|613
1629119400000|2021-08-16 13:10:00|2378.76|2378.26|2378.76|2378.26|2379.26|2378.76|2378.63|2378.13|282
1629119700000|2021-08-16 13:15:00|2378.63|2378.13|2378.26|2377.76|2379.01|2378.51|2377.63|2377.13|480
1629120000000|2021-08-16 13:20:00|2378.01|2377.51|2378.51|2378.01|2378.76|2378.26|2378.01|2377.51|237
1629120300000|2021-08-16 13:25:00|2378.76|2378.26|2378.63|2378.13|2379.26|2378.76|2378.38|2377.88|1551
1629120600000|2021-08-16 13:30:00|2378.76|2378.26|2375.01|2374.51|2379.76|2379.26|2374.88|2374.38|1744
1629120900000|2021-08-16 13:35:00|2374.76|2374.26|2374.38|2373.88|2374.76|2374.26|2372.76|2372.26|4526
1629121200000|2021-08-16 13:40:00|2374.51|2374.01|2374.51|2374.01|2375.26|2374.76|2373.26|2372.76|817
1629121500000|2021-08-16 13:45:00|2374.76|2374.26|2373.51|2373.01|2375.13|2374.63|2372.51|2372.01|1047
1629121800000|2021-08-16 13:50:00|2373.38|2372.88|2374.63|2374.13|2374.63|2374.13|2372.63|2372.13|902
1629122100000|2021-08-16 13:55:00|2374.51|2374.01|2374.51|2374.01|2375.51|2375.01|2374.01|2373.51|1068
1629122400000|2021-08-16 14:00:00|2374.26|2373.76|2373.26|2372.76|2374.88|2374.38|2372.51|2372.01|1338
1629122700000|2021-08-16 14:05:00|2373.13|2372.63|2375.01|2374.51|2375.51|2375.01|2372.76|2372.26|930
1629123000000|2021-08-16 14:10:00|2375.26|2374.76|2374.76|2374.26|2376.13|2375.63|2374.26|2373.76|874
1629123300000|2021-08-16 14:15:00|2374.88|2374.38|2372.26|2371.76|2375.13|2374.63|2372.13|2371.63|1262
1629123600000|2021-08-16 14:20:00|2372.13|2371.63|2370.01|2369.51|2372.51|2372.01|2369.51|2369.01|2841
1629123900000|2021-08-16 14:25:00|2370.26|2369.76|2370.51|2370.01|2370.51|2370.01|2368.76|2368.26|3213
1629124200000|2021-08-16 14:30:00|2370.26|2369.76|2369.76|2369.26|2371.13|2370.63|2369.26|2368.76|1637
1629124500000|2021-08-16 14:35:00|2369.51|2369.01|2371.01|2370.51|2372.01|2371.51|2369.51|2369.01|995
1629124800000|2021-08-16 14:40:00|2370.88|2370.38|2370.51|2370.01|2371.26|2370.76|2370.26|2369.76|5165
1629125100000|2021-08-16 14:45:00|2370.76|2370.26|2369.76|2369.26|2370.76|2370.26|2369.76|2369.26|1741
1629125400000|2021-08-16 14:50:00|2369.88|2369.38|2369.01|2368.51|2370.26|2369.76|2368.26|2367.76|2196
1629125700000|2021-08-16 14:55:00|2368.88|2368.38|2370.61|2370.11|2370.61|2370.11|2368.76|2368.26|1641
1629126000000|2021-08-16 15:00:00|2370.86|2370.36|2371.61|2371.11|2373.11|2372.61|2370.73|2370.23|1984
1629126300000|2021-08-16 15:05:00|2371.48|2370.98|2370.86|2370.36|2371.86|2371.36|2369.36|2368.86|3549
1629126600000|2021-08-16 15:10:00|2370.61|2370.11|2370.98|2370.48|2371.11|2370.61|2370.11|2369.61|1838
1629126900000|2021-08-16 15:15:00|2370.86|2370.36|2370.61|2370.11|2371.61|2371.11|2370.11|2369.61|3878
1629127200000|2021-08-16 15:20:00|2370.48|2369.98|2370.78|2369.28|2371.86|2371.36|2370.36|2369.28|3458
1629127500000|2021-08-16 15:25:00|2370.74|2369.24|2372.42|2370.92|2372.64|2371.14|2370.44|2368.94|10116
1629127800000|2021-08-16 15:30:00|2372.39|2370.89|2373.56|2372.16|2375.43|2374.03|2372.39|2370.89|587
1629128100000|2021-08-16 15:35:00|2373.43|2372.03|2373.68|2372.28|2375.81|2374.41|2373.31|2371.91|271
1629128400000|2021-08-16 15:40:00|2373.81|2372.41|2373.56|2372.16|2375.43|2374.03|2372.81|2371.41|294
1629128700000|2021-08-16 15:45:00|2373.68|2372.28|2373.31|2371.91|2374.43|2373.03|2373.06|2371.66|108
1629129000000|2021-08-16 15:50:00|2373.43|2372.03|2373.81|2372.41|2374.06|2372.66|2373.31|2371.91|74
1629129300000|2021-08-16 15:55:00|2373.93|2372.53|2373.96|2372.46|2374.56|2373.16|2373.56|2372.16|18
1629129600000|2021-08-16 16:00:00|2373.77|2372.27|2374.51|2373.01|2374.57|2373.07|2373.69|2372.19|0
1629129900000|2021-08-16 16:05:00|2374.55|2373.05|2374.41|2372.91|2374.85|2373.35|2373.88|2372.38|0
1629130200000|2021-08-16 16:10:00|2374.43|2372.93|2374.76|2373.26|2374.79|2373.29|2373.98|2372.48|0
1629130500000|2021-08-16 16:15:00|2374.78|2373.28|2374.35|2372.85|2375.02|2373.52|2374.35|2372.85|0
1629130800000|2021-08-16 16:20:00|2374.31|2372.81|2375.24|2373.74|2375.43|2373.93|2374.31|2372.81|0
1629131100000|2021-08-16 16:25:00|2375.22|2373.72|2374.45|2372.95|2375.24|2373.74|2374.41|2372.91|0
1629131400000|2021-08-16 16:30:00|2374.49|2372.99|2373.84|2372.34|2374.98|2373.48|2373.84|2372.34|0
1629131700000|2021-08-16 16:35:00|2373.82|2372.32|2374.18|2372.68|2374.52|2373.02|2373.76|2372.26|0
1629132000000|2021-08-16 16:40:00|2374.14|2372.64|2374.82|2373.32|2374.82|2373.32|2373.99|2372.49|0
1629132300000|2021-08-16 16:45:00|2374.84|2373.34|2375.07|2373.57|2375.09|2373.59|2374.44|2372.94|0
1629132600000|2021-08-16 16:50:00|2375.11|2373.61|2375.95|2374.45|2375.95|2374.45|2375.07|2373.57|0
1629132900000|2021-08-16 16:55:00|2375.93|2374.43|2375.74|2374.24|2375.95|2374.45|2375.32|2373.82|0
1629133200000|2021-08-16 17:00:00|2375.78|2374.28|2375.6|2374.1|2375.87|2374.37|2375.44|2373.94|0
1629133500000|2021-08-16 17:05:00|2375.64|2374.14|2375.98|2374.48|2375.98|2374.48|2375.56|2374.06|0
1629133800000|2021-08-16 17:10:00|2375.94|2374.44|2375.5|2374|2375.98|2374.48|2375.37|2373.87|0
1629134100000|2021-08-16 17:15:00|2375.52|2374.02|2375.68|2374.18|2375.74|2374.24|2375.38|2373.88|0
1629134400000|2021-08-16 17:20:00|2375.67|2374.17|2375.72|2374.22|2375.95|2374.45|2375.12|2373.62|0
1629134700000|2021-08-16 17:25:00|2375.76|2374.26|2376.6|2375.1|2376.85|2375.35|2375.72|2374.22|0
1629135000000|2021-08-16 17:30:00|2376.64|2375.14|2377.86|2376.36|2378.05|2376.55|2376.48|2374.98|0
1629135300000|2021-08-16 17:35:00|2377.88|2376.38|2377.99|2376.49|2378.25|2376.75|2377.82|2376.32|0
1629135600000|2021-08-16 17:40:00|2378.03|2376.53|2378.24|2376.74|2378.55|2377.05|2377.99|2376.49|0
1629135900000|2021-08-16 17:45:00|2378.28|2376.78|2378.16|2376.66|2378.39|2376.89|2377.86|2376.36|0
1629136200000|2021-08-16 17:50:00|2378.2|2376.7|2378.24|2376.74|2378.31|2376.81|2378.05|2376.55|0
1629136500000|2021-08-16 17:55:00|2378.26|2376.76|2378.77|2377.27|2378.77|2377.27|2378.24|2376.74|0
1629136800000|2021-08-16 18:00:00|2378.73|2377.23|2379.32|2377.82|2379.41|2377.91|2378.38|2376.88|0
1629137100000|2021-08-16 18:05:00|2379.36|2377.86|2380.96|2379.46|2381.31|2379.81|2379.28|2377.78|0
1629137400000|2021-08-16 18:10:00|2380.95|2379.45|2380.8|2379.3|2381.12|2379.62|2380.74|2379.24|0
1629137700000|2021-08-16 18:15:00|2380.79|2379.29|2380.82|2379.32|2381.05|2379.55|2380.79|2379.29|0
1629138000000|2021-08-16 18:20:00|2380.78|2379.28|2380.21|2378.71|2380.86|2379.36|2380.21|2378.71|0
1629138300000|2021-08-16 18:25:00|2380.17|2378.67|2379.64|2378.14|2380.17|2378.67|2379.41|2377.91|0
1629138600000|2021-08-16 18:30:00|2379.67|2378.17|2380.32|2378.82|2380.36|2378.86|2379.67|2378.17|0
1629138900000|2021-08-16 18:35:00|2380.29|2378.79|2379.57|2378.07|2380.32|2378.82|2379.53|2378.03|0
1629139200000|2021-08-16 18:40:00|2379.47|2377.97|2379.83|2378.33|2380.05|2378.55|2379.43|2377.93|0
1629139500000|2021-08-16 18:45:00|2379.79|2378.29|2380.73|2379.23|2381|2379.5|2379.79|2378.29|0
1629139800000|2021-08-16 18:50:00|2380.77|2379.27|2380.88|2379.38|2381.46|2379.96|2380.77|2379.27|0
1629140100000|2021-08-16 18:55:00|2380.69|2379.19|2380.51|2379.01|2381.15|2379.65|2380.47|2378.97|0
1629140400000|2021-08-16 19:00:00|2380.55|2379.05|2380.85|2379.35|2380.89|2379.39|2380.21|2378.71|0
1629140700000|2021-08-16 19:05:00|2380.81|2379.31|2380.62|2379.12|2380.87|2379.37|2380.51|2379.01|0
1629141000000|2021-08-16 19:10:00|2380.58|2379.08|2381.45|2379.95|2381.64|2380.14|2380.58|2379.08|0
1629141300000|2021-08-16 19:15:00|2381.49|2379.99|2381.8|2380.3|2381.8|2380.3|2381.24|2379.74|0
1629141600000|2021-08-16 19:20:00|2381.81|2380.31|2382.05|2380.55|2382.57|2381.07|2381.81|2380.31|0
1629141900000|2021-08-16 19:25:00|2382.09|2380.59|2382.02|2380.52|2382.31|2380.81|2381.68|2380.18|0
1629142200000|2021-08-16 19:30:00|2381.98|2380.48|2382.36|2380.86|2382.4|2380.9|2381.49|2379.99|0
1629142500000|2021-08-16 19:35:00|2382.4|2380.9|2381.55|2380.05|2382.68|2381.18|2381.51|2380.01|0
1629142800000|2021-08-16 19:40:00|2381.53|2380.03|2382.15|2380.65|2382.37|2380.87|2381.25|2379.75|0
1629143100000|2021-08-16 19:45:00|2382.18|2380.68|2382.11|2380.61|2382.49|2380.99|2382.11|2380.61|0
1629143400000|2021-08-16 19:50:00|2382.18|2380.68|2382.46|2380.96|2383.31|2381.81|2382.18|2380.68|0
1629143700000|2021-08-16 19:55:00|2382.44|2380.94|2383.05|2381.55|2383.24|2381.74|2382.03|2380.53|0
1629144000000|2021-08-16 20:00:00|2383.01|2381.51|2383.13|2381.63|2383.69|2382.19|2382.69|2381.19|0
1629144300000|2021-08-16 20:05:00|2383.09|2381.59|2382.41|2380.91|2383.14|2381.64|2382.31|2380.81|0
1629144600000|2021-08-16 20:10:00|2382.39|2380.89|2382.63|2381.13|2382.88|2381.38|2382.31|2380.81|0
1629144900000|2021-08-16 20:15:00|2382.62|2381.12|2382.71|2381.21|2383.06|2381.56|2382.53|2381.03|0
1629145200000|2021-08-16 20:20:00|2382.69|2381.19|2382.32|2380.82|2382.69|2381.19|2382.22|2380.72|0
1629145500000|2021-08-16 20:25:00|2382.3|2380.8|2382.4|2380.9|2382.4|2380.9|2382.1|2380.6|0
1629145800000|2021-08-16 20:30:00|2382.39|2380.89|2382.09|2380.59|2382.5|2381|2381.84|2380.34|0
1629146100000|2021-08-16 20:35:00|2382.08|2380.58|2381.23|2379.73|2382.08|2380.58|2381.12|2379.62|0
1629146400000|2021-08-16 20:40:00|2381.21|2379.71|2381.32|2379.82|2381.33|2379.83|2380.98|2379.48|0
1629146700000|2021-08-16 20:45:00|2381.3|2379.8|2381.11|2379.61|2381.73|2380.23|2381.11|2379.61|0
1629147000000|2021-08-16 20:50:00|2381.12|2379.62|2381.73|2380.23|2381.73|2380.23|2381.11|2379.61|0
1629147300000|2021-08-16 20:55:00|2381.75|2380.25|2381.85|2380.35|2381.98|2380.48|2381.68|2380.18|0
1629147600000|2021-08-16 21:00:00|2381.8|2380.3|2381.97|2380.47|2381.97|2380.47|2381.8|2380.3|0
1629147900000|2021-08-16 21:05:00|2381.89|2380.39|2381.97|2380.47|2381.97|2380.47|2381.89|2380.39|0
1629148200000|2021-08-16 21:10:00|2381.89|2380.39|2381.97|2380.47|2382.19|2380.69|2381.89|2380.39|0
1629148500000|2021-08-16 21:15:00|2382.06|2380.56|2382.06|2380.56|2382.06|2380.56|2382.02|2380.52|0
1629148800000|2021-08-16 21:20:00|2382.14|2380.64|2382.06|2380.56|2382.14|2380.64|2382.06|2380.56|0
1629149400000|2021-08-16 21:30:00|2382.08|2380.58|2382.08|2380.58|2382.08|2380.58|2382.08|2380.58|0
1629149700000|2021-08-16 21:35:00|2382.16|2380.66|2382.08|2380.58|2382.16|2380.66|2382.08|2380.58|0
1629150600000|2021-08-16 21:50:00|2382.04|2380.54|2382.08|2380.58|2382.08|2380.58|2382.04|2380.54|0
1629150900000|2021-08-16 21:55:00|2382.16|2380.66|2382.14|2380.64|2382.16|2380.66|2382.06|2380.56|0
1629151200000|2021-08-16 22:00:00|2382.02|2380.52|2381.22|2379.72|2382.04|2380.54|2381.22|2379.72|0
1629151500000|2021-08-16 22:05:00|2381.25|2379.75|2381.22|2379.72|2381.42|2379.92|2380.91|2379.41|0
1629151800000|2021-08-16 22:10:00|2381.2|2379.7|2381.22|2379.72|2381.32|2379.82|2381.11|2379.61|0
1629152100000|2021-08-16 22:15:00|2381.21|2379.71|2381.11|2379.61|2381.32|2379.82|2381.11|2379.61|0
1629152400000|2021-08-16 22:20:00|2381.07|2379.57|2381.22|2379.72|2381.32|2379.82|2380.86|2379.36|0
1629152700000|2021-08-16 22:25:00|2381.21|2379.71|2381.32|2379.82|2381.37|2379.87|2381.16|2379.66|0
1629153000000|2021-08-16 22:30:00|2381.33|2379.83|2381.32|2379.82|2381.42|2379.92|2381.22|2379.72|0
1629153300000|2021-08-16 22:35:00|2381.34|2379.84|2381.22|2379.72|2381.42|2379.92|2381.22|2379.72|0
1629153600000|2021-08-16 22:40:00|2381.23|2379.73|2380.97|2379.47|2381.32|2379.82|2380.86|2379.36|0
1629153900000|2021-08-16 22:45:00|2380.96|2379.46|2380.96|2379.46|2381.1|2379.6|2380.85|2379.35|0
1629154200000|2021-08-16 22:50:00|2380.97|2379.47|2380.96|2379.46|2381.1|2379.6|2380.85|2379.35|0
1629154500000|2021-08-16 22:55:00|2380.94|2379.44|2381.1|2379.6|2381.21|2379.71|2380.85|2379.35|0
1629154800000|2021-08-16 23:00:00|2381.11|2379.61|2380.96|2379.46|2381.21|2379.71|2380.9|2379.4|0
1629155100000|2021-08-16 23:05:00|2380.97|2379.47|2381.21|2379.71|2381.21|2379.71|2380.96|2379.46|0
1629155400000|2021-08-16 23:10:00|2381.22|2379.72|2381.52|2380.02|2381.52|2380.02|2381.22|2379.72|0
1629155700000|2021-08-16 23:15:00|2381.51|2380.01|2381.43|2379.93|2381.51|2380.01|2381.31|2379.81|0
1629156000000|2021-08-16 23:20:00|2381.52|2380.02|2381.32|2379.82|2381.52|2380.02|2381.21|2379.71|0
1629156300000|2021-08-16 23:25:00|2381.34|2379.84|2381.32|2379.82|2381.42|2379.92|2381.22|2379.72|0
1629156600000|2021-08-16 23:30:00|2381.3|2379.8|2381.32|2379.82|2381.32|2379.82|2381.22|2379.72|0
1629156900000|2021-08-16 23:35:00|2381.31|2379.81|2381.53|2380.03|2381.73|2380.23|2381.22|2379.72|0
1629157200000|2021-08-16 23:40:00|2381.54|2380.04|2381.63|2380.13|2381.68|2380.18|2381.53|2380.03|0
1629157500000|2021-08-16 23:45:00|2381.62|2380.12|2381.73|2380.23|2381.73|2380.23|2381.58|2380.08|0
1629157800000|2021-08-16 23:50:00|2381.74|2380.24|2381.73|2380.23|2381.98|2380.48|2381.73|2380.23|0
1629158100000|2021-08-16 23:55:00|2381.75|2380.25|2381.53|2380.03|2381.84|2380.34|2381.42|2379.92|0
1629158400000|2021-08-17 00:00:00|2381.51|2380.01|2381.53|2380.03|2381.63|2380.13|2380.55|2379.05|0
1629158700000|2021-08-17 00:05:00|2381.52|2380.02|2380.86|2379.36|2381.53|2380.03|2380.76|2379.26|0
1629159000000|2021-08-17 00:10:00|2380.84|2379.34|2380.55|2379.05|2380.86|2379.36|2380.34|2378.84|0
1629159300000|2021-08-17 00:15:00|2380.54|2379.04|2379.85|2378.35|2380.55|2379.05|2379.38|2377.88|0
1629159600000|2021-08-17 00:20:00|2379.89|2378.39|2380.04|2378.54|2380.54|2379.04|2379.83|2378.33|0
1629159900000|2021-08-17 00:25:00|2380.05|2378.55|2378.17|2376.67|2380.06|2378.56|2377.69|2376.19|0
1629160200000|2021-08-17 00:30:00|2378.13|2376.63|2378.42|2376.92|2378.67|2377.17|2377.45|2375.95|0
1629160500000|2021-08-17 00:35:00|2378.41|2376.91|2377.93|2376.43|2378.67|2377.17|2377.92|2376.42|0
1629160800000|2021-08-17 00:40:00|2377.94|2376.44|2376.96|2375.46|2378.18|2376.68|2376.96|2375.46|0
1629161100000|2021-08-17 00:45:00|2376.97|2375.47|2377.97|2376.47|2377.97|2376.47|2376.96|2375.46|0
1629161400000|2021-08-17 00:50:00|2378.04|2376.54|2377.03|2375.53|2378.2|2376.7|2377.03|2375.53|0
1629161700000|2021-08-17 00:55:00|2377.13|2375.63|2377.29|2375.79|2377.52|2376.02|2376.42|2374.92|0
1629162000000|2021-08-17 01:00:00|2377.36|2375.86|2376.81|2375.31|2377.53|2376.03|2376.8|2375.3|0
1629162300000|2021-08-17 01:05:00|2376.88|2375.38|2376.93|2375.43|2377.06|2375.56|2376.57|2375.07|0
1629162600000|2021-08-17 01:10:00|2376.96|2375.46|2376.09|2374.59|2377.07|2375.57|2376.08|2374.58|0
1629162900000|2021-08-17 01:15:00|2376.1|2374.6|2376.71|2375.21|2376.71|2375.21|2375.85|2374.35|0
1629163200000|2021-08-17 01:20:00|2376.67|2375.17|2375.88|2374.38|2376.85|2375.35|2375.63|2374.13|0
1629163500000|2021-08-17 01:25:00|2375.87|2374.37|2375.86|2374.36|2375.89|2374.39|2375.63|2374.13|0
1629163800000|2021-08-17 01:30:00|2375.85|2374.35|2375.2|2373.7|2376.12|2374.62|2374.85|2373.35|0
1629164100000|2021-08-17 01:35:00|2375.17|2373.67|2375.22|2373.72|2375.59|2374.09|2374.85|2373.35|0
1629164400000|2021-08-17 01:40:00|2375.25|2373.75|2376.36|2374.86|2376.36|2374.86|2375.2|2373.7|0
1629164700000|2021-08-17 01:45:00|2376.43|2374.93|2375.88|2374.38|2376.85|2375.35|2375.88|2374.38|0
1629165000000|2021-08-17 01:50:00|2375.87|2374.37|2376.36|2374.86|2376.59|2375.09|2375.63|2374.13|0
1629165300000|2021-08-17 01:55:00|2376.4|2374.9|2376.09|2374.59|2376.59|2375.09|2375.86|2374.36|0
1629165600000|2021-08-17 02:00:00|2376.1|2374.6|2375.97|2374.47|2376.1|2374.6|2375.37|2373.87|0
1629165900000|2021-08-17 02:05:00|2375.94|2374.44|2375.47|2373.97|2375.94|2374.44|2375.37|2373.87|0
1629166200000|2021-08-17 02:10:00|2375.44|2373.94|2375.47|2373.97|2375.6|2374.1|2374.98|2373.48|0
1629166500000|2021-08-17 02:15:00|2375.51|2374.01|2375.1|2373.6|2375.62|2374.12|2374.97|2373.47|0
1629166800000|2021-08-17 02:20:00|2375.09|2373.59|2375.59|2374.09|2376.19|2374.69|2374.86|2373.36|0
1629167100000|2021-08-17 02:25:00|2375.62|2374.12|2376.14|2374.64|2376.31|2374.81|2375.57|2374.07|0
1629167400000|2021-08-17 02:30:00|2376.08|2374.58|2375.84|2374.34|2376.08|2374.58|2375.59|2374.09|0
1629167700000|2021-08-17 02:35:00|2375.87|2374.37|2375.81|2374.31|2376.08|2374.58|2375.58|2374.08|0
1629168000000|2021-08-17 02:40:00|2375.77|2374.27|2376.02|2374.52|2376.04|2374.54|2375.66|2374.16|0
1629168300000|2021-08-17 02:45:00|2375.95|2374.45|2376.08|2374.58|2376.08|2374.58|2375.32|2373.82|0
1629168600000|2021-08-17 02:50:00|2376.05|2374.55|2375.96|2374.46|2376.09|2374.59|2375.59|2374.09|0
1629168900000|2021-08-17 02:55:00|2375.95|2374.45|2375.64|2374.14|2376.11|2374.61|2375.59|2374.09|0
1629169200000|2021-08-17 03:00:00|2375.62|2374.12|2375.87|2374.37|2375.88|2374.38|2375.38|2373.88|0
1629169500000|2021-08-17 03:05:00|2375.74|2374.24|2375.48|2373.98|2375.87|2374.37|2375.38|2373.88|0
1629169800000|2021-08-17 03:10:00|2375.45|2373.95|2375.13|2373.63|2375.48|2373.98|2374.99|2373.49|0
1629170100000|2021-08-17 03:15:00|2375.09|2373.59|2374.63|2373.13|2375.09|2373.59|2374.37|2372.87|0
1629170400000|2021-08-17 03:20:00|2374.64|2373.14|2374.63|2373.13|2374.87|2373.37|2374.38|2372.88|0
1629170700000|2021-08-17 03:25:00|2374.62|2373.12|2374.37|2372.87|2374.63|2373.13|2374.13|2372.63|0
1629171000000|2021-08-17 03:30:00|2374.33|2372.83|2374.38|2372.88|2374.5|2373|2374.13|2372.63|0
1629171300000|2021-08-17 03:35:00|2374.35|2372.85|2373.76|2372.26|2374.63|2373.13|2373.64|2372.14|0
1629171600000|2021-08-17 03:40:00|2373.8|2372.3|2373.91|2372.41|2373.91|2372.41|2373.66|2372.16|0
1629171900000|2021-08-17 03:45:00|2373.9|2372.4|2374.16|2372.66|2374.16|2372.66|2373.66|2372.16|0
1629172200000|2021-08-17 03:50:00|2374.15|2372.65|2374.15|2372.65|2374.41|2372.91|2373.92|2372.42|0
1629172500000|2021-08-17 03:55:00|2374.14|2372.64|2373.92|2372.42|2374.16|2372.66|2373.91|2372.41|0
1629172800000|2021-08-17 04:00:00|2373.88|2372.38|2374.25|2372.75|2374.39|2372.89|2373.77|2372.27|0
1629173100000|2021-08-17 04:05:00|2374.26|2372.76|2374.62|2373.12|2374.63|2373.13|2374.14|2372.64|0
1629173400000|2021-08-17 04:10:00|2374.63|2373.13|2375.12|2373.62|2375.12|2373.62|2374.62|2373.12|0
1629173700000|2021-08-17 04:15:00|2375.13|2373.63|2374.73|2373.23|2375.13|2373.63|2374.73|2373.23|0
1629174000000|2021-08-17 04:20:00|2374.77|2373.27|2374.88|2373.38|2375.12|2373.62|2374.73|2373.23|0
1629174300000|2021-08-17 04:25:00|2374.87|2373.37|2375.14|2373.64|2375.14|2373.64|2374.73|2373.23|0
1629174600000|2021-08-17 04:30:00|2375.13|2373.63|2374.87|2373.37|2375.37|2373.87|2374.86|2373.36|0
1629174900000|2021-08-17 04:35:00|2374.88|2373.38|2374.66|2373.16|2374.9|2373.4|2374.41|2372.91|0
1629175200000|2021-08-17 04:40:00|2374.67|2373.17|2374.9|2373.4|2375.14|2373.64|2374.67|2373.17|0
1629175500000|2021-08-17 04:45:00|2374.91|2373.41|2375.25|2373.75|2375.39|2373.89|2374.77|2373.27|0
1629175800000|2021-08-17 04:50:00|2375.29|2373.79|2375.37|2373.87|2375.39|2373.89|2375.13|2373.63|0
1629176100000|2021-08-17 04:55:00|2375.44|2373.94|2375.37|2373.87|2375.61|2374.11|2375.24|2373.74|0
1629176400000|2021-08-17 05:00:00|2375.36|2373.86|2373.68|2372.18|2375.37|2373.87|2373.43|2371.93|0
1629176700000|2021-08-17 05:05:00|2373.67|2372.17|2372.92|2371.42|2373.67|2372.17|2372.91|2371.41|0
1629177000000|2021-08-17 05:10:00|2372.93|2371.43|2373.01|2371.51|2373.27|2371.77|2372.68|2371.18|0
1629177300000|2021-08-17 05:15:00|2373.02|2371.52|2373.51|2372.01|2373.76|2372.26|2373.01|2371.51|0
1629177600000|2021-08-17 05:20:00|2373.52|2372.02|2373.38|2371.88|2373.64|2372.14|2373.14|2371.64|0
1629177900000|2021-08-17 05:25:00|2373.39|2371.89|2373.9|2372.4|2373.92|2372.42|2373.38|2371.88|0
1629178200000|2021-08-17 05:30:00|2373.89|2372.39|2373.64|2372.14|2373.9|2372.4|2373.39|2371.89|0
1629178500000|2021-08-17 05:35:00|2373.63|2372.13|2373.68|2372.18|2373.92|2372.42|2373.4|2371.9|0
1629178800000|2021-08-17 05:40:00|2373.66|2372.16|2372.86|2371.36|2373.68|2372.18|2372.86|2371.36|0
1629179100000|2021-08-17 05:45:00|2372.87|2371.37|2372.66|2371.16|2373.1|2371.6|2372.17|2370.67|0
1629179400000|2021-08-17 05:50:00|2372.67|2371.17|2372.92|2371.42|2372.93|2371.43|2372.45|2370.95|0
1629179700000|2021-08-17 05:55:00|2372.9|2371.4|2372.43|2370.93|2373.15|2371.65|2372.43|2370.93|0
1629180000000|2021-08-17 06:00:00|2372.36|2370.86|2371.04|2369.54|2372.36|2370.86|2370.01|2368.51|0
1629180300000|2021-08-17 06:05:00|2370.97|2369.47|2370.41|2368.91|2371.55|2370.05|2369.91|2368.41|0
1629180600000|2021-08-17 06:10:00|2370.4|2368.9|2369.07|2367.57|2370.4|2368.9|2369.03|2367.53|0
1629180900000|2021-08-17 06:15:00|2369.06|2367.56|2368.63|2367.13|2369.1|2367.6|2368.13|2366.63|0
1629181200000|2021-08-17 06:20:00|2368.62|2367.12|2369.37|2367.87|2369.66|2368.16|2368.4|2366.9|0
1629181500000|2021-08-17 06:25:00|2369.36|2367.86|2370.3|2368.8|2370.3|2368.8|2369.13|2367.63|0
1629181800000|2021-08-17 06:30:00|2370.37|2368.87|2368.56|2367.16|2372.93|2371.53|2368.31|2366.91|37
1629182100000|2021-08-17 06:35:00|2368.68|2367.28|2368.81|2367.41|2368.81|2367.41|2368.31|2366.91|38
1629182400000|2021-08-17 06:40:00|2369.18|2367.78|2369.06|2367.66|2369.31|2367.91|2368.81|2367.41|14
1629182700000|2021-08-17 06:45:00|2369.31|2367.91|2368.56|2367.16|2369.56|2368.16|2368.31|2366.91|17
1629183000000|2021-08-17 06:50:00|2368.68|2367.28|2369.31|2367.91|2369.31|2367.91|2368.68|2367.28|9
1629183300000|2021-08-17 06:55:00|2369.22|2367.72|2369.78|2368.28|2370.04|2368.54|2368.96|2367.46|0
1629183600000|2021-08-17 07:00:00|2369.81|2368.31|2371.36|2370.86|2371.61|2371.11|2367.36|2366.86|4564
1629183900000|2021-08-17 07:05:00|2371.23|2370.73|2367.36|2366.86|2371.36|2370.86|2366.48|2365.98|2647
1629184200000|2021-08-17 07:10:00|2367.11|2366.61|2363.86|2363.36|2367.36|2366.86|2363.48|2362.98|4982
1629184500000|2021-08-17 07:15:00|2364.11|2363.61|2369.36|2368.86|2369.86|2369.36|2363.61|2363.11|2139
1629184800000|2021-08-17 07:20:00|2369.48|2368.98|2365.61|2365.11|2369.86|2369.36|2365.48|2364.98|1857
1629185100000|2021-08-17 07:25:00|2365.86|2365.36|2367.36|2366.86|2367.86|2367.36|2364.86|2364.36|4218
1629185400000|2021-08-17 07:30:00|2367.48|2366.98|2367.61|2367.11|2369.11|2368.61|2366.36|2365.86|1334
1629185700000|2021-08-17 07:35:00|2367.73|2367.23|2367.23|2366.73|2368.86|2368.36|2366.61|2366.11|1402
1629186000000|2021-08-17 07:40:00|2366.86|2366.36|2369.24|2368.74|2369.49|2368.99|2366.36|2365.86|1536
1629186300000|2021-08-17 07:45:00|2369.49|2368.99|2370.11|2369.61|2370.49|2369.99|2369.24|2368.74|3825
1629186600000|2021-08-17 07:50:00|2369.99|2369.49|2369.49|2368.99|2371.36|2370.86|2368.99|2368.49|2521
1629186900000|2021-08-17 07:55:00|2369.61|2369.11|2369.99|2369.49|2371.49|2370.99|2368.99|2368.49|6971
1629187200000|2021-08-17 08:00:00|2370.24|2369.74|2373.36|2372.86|2374.49|2373.99|2370.24|2369.74|3653
1629187500000|2021-08-17 08:05:00|2373.24|2372.74|2371.99|2371.49|2374.36|2373.86|2370.99|2370.49|4416
1629187800000|2021-08-17 08:10:00|2372.11|2371.61|2372.49|2371.99|2372.49|2371.99|2370.49|2369.99|1647
1629188100000|2021-08-17 08:15:00|2372.61|2372.11|2371.86|2371.36|2374.24|2373.74|2371.74|2371.24|7198
1629188400000|2021-08-17 08:20:00|2371.99|2371.49|2373.74|2373.24|2373.74|2373.24|2370.86|2370.36|1003
1629188700000|2021-08-17 08:25:00|2373.86|2373.36|2371.99|2371.49|2374.49|2373.99|2371.86|2371.36|1819
1629189000000|2021-08-17 08:30:00|2372.11|2371.61|2371.74|2371.24|2372.74|2372.24|2371.24|2370.74|3792
1629189300000|2021-08-17 08:35:00|2371.49|2370.99|2374.61|2374.11|2374.99|2374.49|2370.74|2370.24|3753
1629189600000|2021-08-17 08:40:00|2374.49|2373.99|2371.99|2371.49|2374.99|2374.49|2371.99|2371.49|1208
1629189900000|2021-08-17 08:45:00|2372.24|2371.74|2372.24|2371.74|2372.86|2372.36|2370.99|2370.49|7305
1629190200000|2021-08-17 08:50:00|2372.11|2371.61|2373.49|2372.99|2373.61|2373.11|2371.74|2371.24|3905
1629190500000|2021-08-17 08:55:00|2373.74|2373.24|2374.49|2373.99|2374.49|2373.99|2372.74|2372.24|794
1629190800000|2021-08-17 09:00:00|2374.61|2374.11|2374.11|2373.61|2375.24|2374.74|2373.99|2373.49|942
1629191100000|2021-08-17 09:05:00|2373.99|2373.49|2376.49|2375.99|2376.99|2376.49|2373.99|2373.49|1122
1629191400000|2021-08-17 09:10:00|2376.24|2375.74|2374.86|2374.36|2377.49|2376.99|2374.74|2374.24|11447
1629191700000|2021-08-17 09:15:00|2374.74|2374.24|2374.24|2373.74|2375.36|2374.86|2374.24|2373.74|5561
1629192000000|2021-08-17 09:20:00|2374.49|2373.99|2377.24|2376.74|2377.49|2376.99|2374.24|2373.74|7718
1629192300000|2021-08-17 09:25:00|2377.11|2376.61|2376.36|2375.86|2377.74|2377.24|2375.99|2375.49|861
1629192600000|2021-08-17 09:30:00|2376.49|2375.99|2376.24|2375.74|2377.49|2376.99|2375.86|2375.36|4232
1629192900000|2021-08-17 09:35:00|2376.36|2375.86|2376.74|2376.24|2377.49|2376.99|2376.11|2375.61|1307
1629193200000|2021-08-17 09:40:00|2376.86|2376.36|2374.99|2374.49|2376.99|2376.49|2374.99|2374.49|983
1629193500000|2021-08-17 09:45:00|2375.11|2374.61|2375.99|2375.49|2375.99|2375.49|2374.49|2373.99|935
1629193800000|2021-08-17 09:50:00|2375.74|2375.24|2375.49|2374.99|2375.99|2375.49|2374.86|2374.36|4590
1629194100000|2021-08-17 09:55:00|2375.36|2374.86|2375.49|2374.99|2375.61|2375.11|2374.99|2374.49|957
1629194400000|2021-08-17 10:00:00|2375.36|2374.86|2373.99|2373.49|2375.36|2374.86|2373.49|2372.99|1044
1629194700000|2021-08-17 10:05:00|2373.86|2373.36|2374.24|2373.74|2374.74|2374.24|2373.24|2372.74|8727
1629195000000|2021-08-17 10:10:00|2374.36|2373.86|2375.49|2374.99|2375.61|2375.11|2374.24|2373.74|757
1629195300000|2021-08-17 10:15:00|2375.74|2375.24|2375.49|2374.99|2376.24|2375.74|2375.49|2374.99|1945
1629195600000|2021-08-17 10:20:00|2375.36|2374.86|2374.99|2374.49|2375.74|2375.24|2374.49|2373.99|559
1629195900000|2021-08-17 10:25:00|2375.24|2374.74|2376.24|2375.74|2376.24|2375.74|2374.49|2373.99|1139
1629196200000|2021-08-17 10:30:00|2376.49|2375.99|2378.74|2378.24|2378.74|2378.24|2376.49|2375.99|1187
1629196500000|2021-08-17 10:35:00|2378.99|2378.49|2377.99|2377.49|2379.49|2378.99|2376.99|2376.49|1923
1629196800000|2021-08-17 10:40:00|2377.86|2377.36|2376.74|2376.24|2377.99|2377.49|2376.36|2375.86|1602
1629197100000|2021-08-17 10:45:00|2376.61|2376.11|2375.99|2375.49|2376.61|2376.11|2375.49|2374.99|790
1629197400000|2021-08-17 10:50:00|2376.24|2375.74|2375.74|2375.24|2376.99|2376.49|2375.24|2374.74|1044
1629197700000|2021-08-17 10:55:00|2375.99|2375.49|2376.24|2375.74|2376.74|2376.24|2375.74|2375.24|937
1629198000000|2021-08-17 11:00:00|2376.49|2375.99|2377.99|2377.49|2378.24|2377.74|2376.24|2375.74|701
1629198300000|2021-08-17 11:05:00|2377.74|2377.24|2377.24|2376.74|2378.24|2377.74|2376.74|2376.24|980
1629198600000|2021-08-17 11:10:00|2377.36|2376.86|2377.11|2376.61|2377.49|2376.99|2376.74|2376.24|3349
1629198900000|2021-08-17 11:15:00|2377.24|2376.74|2376.99|2376.49|2377.99|2377.49|2375.49|2374.99|1479
1629199200000|2021-08-17 11:20:00|2377.11|2376.61|2376.49|2375.99|2377.24|2376.74|2376.24|2375.74|3628
1629199500000|2021-08-17 11:25:00|2376.61|2376.11|2376.24|2375.74|2376.74|2376.24|2375.74|2375.24|1652
1629199800000|2021-08-17 11:30:00|2376.36|2375.86|2376.99|2376.49|2377.24|2376.74|2375.74|2375.24|3088
1629200100000|2021-08-17 11:35:00|2377.11|2376.61|2376.99|2376.49|2377.49|2376.99|2376.74|2376.24|696
1629200400000|2021-08-17 11:40:00|2376.92|2376.42|2377.42|2376.92|2377.67|2377.17|2376.92|2376.42|1393
1629200700000|2021-08-17 11:45:00|2377.54|2377.04|2377.92|2377.42|2378.42|2377.92|2377.17|2376.67|735
1629201000000|2021-08-17 11:50:00|2377.79|2377.29|2379.42|2378.92|2379.54|2379.04|2377.17|2376.67|1229
1629201300000|2021-08-17 11:55:00|2379.17|2378.67|2380.67|2380.17|2380.92|2380.42|2379.17|2378.67|1295
1629201600000|2021-08-17 12:00:00|2380.42|2379.92|2379.92|2379.42|2380.42|2379.92|2379.17|2378.67|895
1629201900000|2021-08-17 12:05:00|2380.04|2379.54|2380.17|2379.67|2380.67|2380.17|2379.92|2379.42|1285
1629202200000|2021-08-17 12:10:00|2380.42|2379.92|2379.67|2379.17|2380.67|2380.17|2379.67|2379.17|825
1629202500000|2021-08-17 12:15:00|2379.42|2378.92|2378.92|2378.42|2380.04|2379.54|2378.67|2378.17|1965
1629202800000|2021-08-17 12:20:00|2379.04|2378.54|2377.67|2377.17|2379.42|2378.92|2377.17|2376.67|1013
1629203100000|2021-08-17 12:25:00|2377.79|2377.29|2378.17|2377.67|2378.17|2377.67|2376.92|2376.42|819
1629203400000|2021-08-17 12:30:00|2377.92|2377.42|2377.92|2377.42|2378.17|2377.67|2376.42|2375.92|4883
1629203700000|2021-08-17 12:35:00|2377.79|2377.29|2377.17|2376.67|2377.79|2377.29|2375.92|2375.42|2016
1629204000000|2021-08-17 12:40:00|2377.42|2376.92|2378.42|2377.92|2378.67|2378.17|2377.17|2376.67|4049
1629204300000|2021-08-17 12:45:00|2378.54|2378.04|2377.42|2376.92|2378.54|2378.04|2377.17|2376.67|890
1629204600000|2021-08-17 12:50:00|2377.67|2377.17|2379.67|2379.17|2379.92|2379.42|2377.67|2377.17|975
1629204900000|2021-08-17 12:55:00|2379.79|2379.29|2379.54|2379.04|2379.92|2379.42|2378.79|2378.29|1516
1629205200000|2021-08-17 13:00:00|2379.67|2379.17|2379.67|2379.17|2380.17|2379.67|2379.29|2378.79|5729
1629205500000|2021-08-17 13:05:00|2379.92|2379.42|2377.67|2377.17|2380.17|2379.67|2377.67|2377.17|2448
1629205800000|2021-08-17 13:10:00|2377.79|2377.29|2377.42|2376.92|2378.17|2377.67|2377.17|2376.67|1162
1629206100000|2021-08-17 13:15:00|2377.54|2377.04|2375.67|2375.17|2377.92|2377.42|2375.54|2375.04|1470
1629206400000|2021-08-17 13:20:00|2375.79|2375.29|2377.17|2376.67|2377.67|2377.17|2375.54|2375.04|5425
1629206700000|2021-08-17 13:25:00|2377.29|2376.79|2376.92|2376.42|2377.92|2377.42|2376.92|2376.42|1797
1629207000000|2021-08-17 13:30:00|2376.79|2376.29|2380.92|2380.42|2380.92|2380.42|2376.67|2376.17|5983
1629207300000|2021-08-17 13:35:00|2381.17|2380.67|2381.17|2380.67|2381.67|2381.17|2379.67|2379.17|2821
1629207600000|2021-08-17 13:40:00|2381.29|2380.79|2380.79|2380.29|2381.42|2380.92|2379.17|2378.67|1734
1629207900000|2021-08-17 13:45:00|2380.92|2380.42|2380.17|2379.67|2381.17|2380.67|2380.17|2379.67|2780
1629208200000|2021-08-17 13:50:00|2379.92|2379.42|2379.17|2378.67|2380.17|2379.67|2378.42|2377.92|1531
1629208500000|2021-08-17 13:55:00|2379.29|2378.79|2378.29|2377.79|2379.42|2378.92|2377.67|2377.17|2182
1629208800000|2021-08-17 14:00:00|2378.17|2377.67|2377.67|2377.17|2379.04|2378.54|2377.42|2376.92|2165
1629209100000|2021-08-17 14:05:00|2377.79|2377.29|2377.92|2377.42|2378.92|2378.42|2377.17|2376.67|1845
1629209400000|2021-08-17 14:10:00|2377.64|2377.14|2378.14|2377.64|2378.89|2378.39|2377.39|2376.89|2756
1629209700000|2021-08-17 14:15:00|2378.26|2377.76|2377.39|2376.89|2378.64|2378.14|2377.39|2376.89|2032
1629210000000|2021-08-17 14:20:00|2377.51|2377.01|2379.64|2379.14|2380.14|2379.64|2377.51|2377.01|2032
1629210300000|2021-08-17 14:25:00|2379.89|2379.39|2381.89|2381.39|2382.64|2382.14|2379.64|2379.14|2286
1629210600000|2021-08-17 14:30:00|2381.76|2381.26|2381.14|2380.64|2381.89|2381.39|2380.64|2380.14|1430
1629210900000|2021-08-17 14:35:00|2381.26|2380.76|2380.64|2380.14|2382.14|2381.64|2380.64|2380.14|1837
1629211200000|2021-08-17 14:40:00|2380.76|2380.26|2382.39|2381.89|2382.39|2381.89|2380.39|2379.89|3900
1629211500000|2021-08-17 14:45:00|2382.14|2381.64|2384.14|2383.64|2384.14|2383.64|2381.89|2381.39|3664
1629211800000|2021-08-17 14:50:00|2384.39|2383.89|2386.14|2385.64|2386.14|2385.64|2384.14|2383.64|3927
1629212100000|2021-08-17 14:55:00|2386.39|2385.89|2384.89|2384.39|2386.89|2386.39|2384.76|2384.26|6703
1629212400000|2021-08-17 15:00:00|2384.64|2384.14|2383.39|2382.89|2384.89|2384.39|2383.39|2382.89|2668
1629212700000|2021-08-17 15:05:00|2383.26|2382.76|2383.14|2382.64|2383.89|2383.39|2382.89|2382.39|5969
1629213000000|2021-08-17 15:10:00|2383.26|2382.76|2383.39|2382.89|2383.89|2383.39|2382.89|2382.39|3143
1629213300000|2021-08-17 15:15:00|2383.26|2382.76|2382.39|2381.89|2383.39|2382.89|2382.26|2381.76|3203
1629213600000|2021-08-17 15:20:00|2382.26|2381.76|2382.58|2381.08|2383.51|2383.01|2382.14|2381.08|3221
1629213900000|2021-08-17 15:25:00|2382.54|2381.04|2380.54|2379.04|2382.58|2381.08|2379.78|2378.28|1367
1629214200000|2021-08-17 15:30:00|2380.35|2378.85|2382.34|2380.94|2383.34|2381.94|2379.97|2378.47|357
1629214500000|2021-08-17 15:35:00|2382.46|2381.06|2380.46|2379.06|2382.46|2381.06|2380.34|2378.94|149
1629214800000|2021-08-17 15:40:00|2380.34|2378.94|2381.09|2379.69|2381.34|2379.94|2380.34|2378.94|11
1629215100000|2021-08-17 15:45:00|2381.21|2379.81|2381.59|2380.19|2381.84|2380.44|2381.09|2379.69|25
1629215400000|2021-08-17 15:50:00|2381.71|2380.31|2380.71|2379.31|2381.71|2380.31|2380.71|2379.31|12
1629215700000|2021-08-17 15:55:00|2380.59|2379.19|2381.09|2379.59|2381.84|2380.44|2380.34|2378.94|26
1629216000000|2021-08-17 16:00:00|2381.28|2379.78|2379.94|2378.44|2381.28|2379.78|2379.64|2378.14|0
1629216300000|2021-08-17 16:05:00|2380.13|2378.63|2380.67|2379.17|2381.96|2380.46|2379.9|2378.4|0
1629216600000|2021-08-17 16:10:00|2380.63|2379.13|2381|2379.5|2381.8|2380.3|2379.83|2378.33|0
1629216900000|2021-08-17 16:15:00|2380.96|2379.46|2379.82|2378.32|2381|2379.5|2379.01|2377.51|0
1629217200000|2021-08-17 16:20:00|2379.8|2378.3|2380.44|2378.94|2380.85|2379.35|2379.56|2378.06|0
1629217500000|2021-08-17 16:25:00|2380.34|2378.84|2380.79|2379.29|2381.24|2379.74|2379.92|2378.42|0
1629217800000|2021-08-17 16:30:00|2380.75|2379.25|2378.59|2377.09|2380.75|2379.25|2378.36|2376.86|0
1629218100000|2021-08-17 16:35:00|2378.4|2376.9|2376.69|2375.19|2378.69|2377.19|2376.49|2374.99|0
1629218400000|2021-08-17 16:40:00|2376.79|2375.29|2375.96|2374.46|2376.87|2375.37|2375.17|2373.67|0
1629218700000|2021-08-17 16:45:00|2376|2374.5|2374.05|2372.55|2376.04|2374.54|2373.8|2372.3|0
1629219000000|2021-08-17 16:50:00|2374.01|2372.51|2373.53|2372.03|2375.39|2373.89|2373.07|2371.57|0
1629219300000|2021-08-17 16:55:00|2373.49|2371.99|2372.74|2371.24|2373.53|2372.03|2371.97|2370.47|0
1629219600000|2021-08-17 17:00:00|2372.7|2371.2|2374.22|2372.72|2374.91|2373.41|2372.13|2370.63|0
1629219900000|2021-08-17 17:05:00|2374.26|2372.76|2375.39|2373.89|2375.44|2373.94|2372.87|2371.37|0
1629220200000|2021-08-17 17:10:00|2375.37|2373.87|2376.63|2375.13|2376.66|2375.16|2374.73|2373.23|0
1629220500000|2021-08-17 17:15:00|2376.55|2375.05|2374.99|2373.49|2376.63|2375.13|2374.65|2373.15|0
1629220800000|2021-08-17 17:20:00|2374.96|2373.46|2374.31|2372.81|2375.68|2374.18|2373.93|2372.43|0
1629221100000|2021-08-17 17:25:00|2374.33|2372.83|2376.84|2375.34|2376.84|2375.34|2374.16|2372.66|0
1629221400000|2021-08-17 17:30:00|2376.8|2375.3|2376.41|2374.91|2377.05|2375.55|2375.76|2374.26|0
1629221700000|2021-08-17 17:35:00|2376.37|2374.87|2374|2372.5|2376.41|2374.91|2373.96|2372.46|0
1629222000000|2021-08-17 17:40:00|2373.81|2372.31|2373.47|2371.97|2374.26|2372.76|2372.79|2371.29|0
1629222300000|2021-08-17 17:45:00|2373.4|2371.9|2372.71|2371.21|2373.47|2371.97|2372.26|2370.76|0
1629222600000|2021-08-17 17:50:00|2372.75|2371.25|2373.91|2372.41|2374.71|2373.21|2372.33|2370.83|0
1629222900000|2021-08-17 17:55:00|2373.87|2372.37|2376.5|2375|2376.98|2375.48|2373.87|2372.37|0
1629223200000|2021-08-17 18:00:00|2376.46|2374.96|2378.19|2376.69|2378.57|2377.07|2376.42|2374.92|0
1629223500000|2021-08-17 18:05:00|2378.23|2376.73|2378.76|2377.26|2379.14|2377.64|2378.19|2376.69|0
1629223800000|2021-08-17 18:10:00|2378.85|2377.35|2379.37|2377.87|2379.67|2378.17|2378.23|2376.73|0
1629224100000|2021-08-17 18:15:00|2379.4|2377.9|2379.24|2377.74|2380.17|2378.67|2379.21|2377.71|0
1629224400000|2021-08-17 18:20:00|2379.21|2377.71|2379.29|2377.79|2379.51|2378.01|2377.99|2376.49|0
1629224700000|2021-08-17 18:25:00|2379.27|2377.77|2378.41|2376.91|2379.29|2377.79|2377.92|2376.42|0
1629225000000|2021-08-17 18:30:00|2378.45|2376.95|2377.84|2376.34|2379.19|2377.69|2377.73|2376.23|0
1629225300000|2021-08-17 18:35:00|2377.8|2376.3|2376.68|2375.18|2377.84|2376.34|2376.64|2375.14|0
1629225600000|2021-08-17 18:40:00|2376.64|2375.14|2378.1|2376.6|2378.1|2376.6|2376.38|2374.88|0
1629225900000|2021-08-17 18:45:00|2378.06|2376.56|2379.37|2377.87|2379.78|2378.28|2377.68|2376.18|0
1629226200000|2021-08-17 18:50:00|2379.33|2377.83|2378.67|2377.17|2380.05|2378.55|2378.67|2377.17|0
1629226500000|2021-08-17 18:55:00|2378.69|2377.19|2380.64|2379.14|2381.13|2379.63|2378.67|2377.17|0
1629226800000|2021-08-17 19:00:00|2380.83|2379.33|2381.31|2379.81|2381.69|2380.19|2380.64|2379.14|0
1629227100000|2021-08-17 19:05:00|2381.33|2379.83|2381.8|2380.3|2382.1|2380.6|2380.93|2379.43|0
1629227400000|2021-08-17 19:10:00|2381.84|2380.34|2380.72|2379.22|2382.29|2380.79|2380.72|2379.22|0
1629227700000|2021-08-17 19:15:00|2380.8|2379.3|2380.83|2379.33|2381.19|2379.69|2380.11|2378.61|0
1629228000000|2021-08-17 19:20:00|2380.85|2379.35|2380.42|2378.92|2381.61|2380.11|2380.15|2378.65|0
1629228300000|2021-08-17 19:25:00|2380.45|2378.95|2380.87|2379.37|2381.1|2379.6|2380.07|2378.57|0
1629228600000|2021-08-17 19:30:00|2380.89|2379.39|2381.17|2379.67|2382.16|2380.66|2380.87|2379.37|0
1629228900000|2021-08-17 19:35:00|2381.18|2379.68|2381.47|2379.97|2382.38|2380.88|2381.13|2379.63|0
1629229200000|2021-08-17 19:40:00|2381.51|2380.01|2381|2379.5|2381.51|2380.01|2380.01|2378.51|0
1629229500000|2021-08-17 19:45:00|2381.19|2379.69|2381.18|2379.68|2382.44|2380.94|2380.77|2379.27|0
1629229800000|2021-08-17 19:50:00|2381.41|2379.91|2382.61|2381.11|2383.35|2381.85|2381.41|2379.91|0
1629230100000|2021-08-17 19:55:00|2382.69|2381.19|2384.3|2382.8|2384.85|2383.35|2382.61|2381.11|0
1629230400000|2021-08-17 20:00:00|2384.17|2382.67|2381.67|2380.17|2384.85|2383.35|2381.67|2380.17|0
1629230700000|2021-08-17 20:05:00|2381.66|2380.16|2382.76|2381.26|2383.07|2381.57|2381.57|2380.07|0
1629231000000|2021-08-17 20:10:00|2382.74|2381.24|2381.77|2380.27|2382.74|2381.24|2381.76|2380.26|0
1629231300000|2021-08-17 20:15:00|2381.81|2380.31|2381.79|2380.29|2382.16|2380.66|2381.74|2380.24|0
1629231600000|2021-08-17 20:20:00|2381.8|2380.3|2381.84|2380.34|2382.05|2380.55|2381.74|2380.24|0
1629231900000|2021-08-17 20:25:00|2381.34|2379.84|2381.13|2379.63|2381.45|2379.95|2381.03|2379.53|0
1629232200000|2021-08-17 20:30:00|2381.12|2379.62|2380.37|2378.87|2381.12|2379.62|2380.27|2378.77|0
1629232500000|2021-08-17 20:35:00|2380.39|2378.89|2380.59|2379.09|2380.89|2379.39|2380.39|2378.89|0
1629232800000|2021-08-17 20:40:00|2380.58|2379.08|2380.38|2378.88|2380.8|2379.3|2380.38|2378.88|0
1629233100000|2021-08-17 20:45:00|2380.39|2378.89|2380.53|2379.03|2380.74|2379.24|2380.32|2378.82|0
1629233400000|2021-08-17 20:50:00|2380.51|2379.01|2380.74|2379.24|2380.74|2379.24|2380.32|2378.82|0
1629233700000|2021-08-17 20:55:00|2380.75|2379.25|2380.99|2379.49|2381.35|2379.85|2380.74|2379.24|0
1629234000000|2021-08-17 21:00:00|2381.07|2379.57|2381.06|2379.56|2381.07|2379.57|2381.06|2379.56|0
1629234300000|2021-08-17 21:05:00|2381.02|2379.52|2381.06|2379.56|2381.06|2379.56|2380.98|2379.48|0
1629234600000|2021-08-17 21:10:00|2380.94|2379.44|2380.89|2379.39|2380.94|2379.44|2380.89|2379.39|0
1629234900000|2021-08-17 21:15:00|2380.94|2379.44|2380.98|2379.48|2380.98|2379.48|2380.94|2379.44|0
1629235200000|2021-08-17 21:20:00|2380.94|2379.44|2380.89|2379.39|2380.94|2379.44|2380.85|2379.35|0
1629235500000|2021-08-17 21:25:00|2380.94|2379.44|2380.98|2379.48|2381.02|2379.52|2380.94|2379.44|0
1629236100000|2021-08-17 21:35:00|2380.94|2379.44|2380.98|2379.48|2381.02|2379.52|2380.94|2379.44|0
1629236400000|2021-08-17 21:40:00|2381.02|2379.52|2381.06|2379.56|2381.06|2379.56|2380.98|2379.48|0
1629236700000|2021-08-17 21:45:00|2380.98|2379.48|2380.96|2379.46|2381|2379.5|2380.96|2379.46|0
1629237000000|2021-08-17 21:50:00|2380.92|2379.42|2380.74|2379.24|2380.92|2379.42|2380.7|2379.2|0
1629237300000|2021-08-17 21:55:00|2380.79|2379.29|2380.74|2379.24|2380.87|2379.37|2380.7|2379.2|0
1629237600000|2021-08-17 22:00:00|2380.67|2379.17|2381.43|2379.93|2381.48|2379.98|2380.5|2379|0
1629237900000|2021-08-17 22:05:00|2381.45|2379.95|2381.53|2380.03|2381.64|2380.14|2381.43|2379.93|0
1629238200000|2021-08-17 22:10:00|2381.55|2380.05|2381.53|2380.03|2381.64|2380.14|2381.32|2379.82|0
1629238500000|2021-08-17 22:15:00|2381.51|2380.01|2381.11|2379.61|2381.51|2380.01|2381.11|2379.61|0
1629238800000|2021-08-17 22:20:00|2381.12|2379.62|2381.01|2379.51|2381.32|2379.82|2381.01|2379.51|0
1629239100000|2021-08-17 22:25:00|2381.02|2379.52|2381.01|2379.51|2381.22|2379.72|2381.01|2379.51|0
1629239400000|2021-08-17 22:30:00|2381.02|2379.52|2381.11|2379.61|2381.22|2379.72|2380.86|2379.36|0
1629239700000|2021-08-17 22:35:00|2381.12|2379.62|2381.32|2379.82|2381.32|2379.82|2380.76|2379.26|0
1629240000000|2021-08-17 22:40:00|2381.3|2379.8|2380.45|2378.95|2381.3|2379.8|2380.34|2378.84|0
1629240300000|2021-08-17 22:45:00|2380.43|2378.93|2380.13|2378.63|2380.45|2378.95|2379.67|2378.17|0
1629240600000|2021-08-17 22:50:00|2380.15|2378.65|2380.76|2379.26|2380.76|2379.26|2380.15|2378.65|0
1629240900000|2021-08-17 22:55:00|2380.75|2379.25|2380.86|2379.36|2381.01|2379.51|2380.65|2379.15|0
1629241200000|2021-08-17 23:00:00|2380.88|2379.38|2381.11|2379.61|2381.32|2379.82|2380.88|2379.38|0
1629241500000|2021-08-17 23:05:00|2381.1|2379.6|2381.11|2379.61|2381.17|2379.67|2380.76|2379.26|0
1629241800000|2021-08-17 23:10:00|2381.13|2379.63|2381.11|2379.61|2381.32|2379.82|2381.11|2379.61|0
1629242100000|2021-08-17 23:15:00|2381.12|2379.62|2380.64|2379.14|2381.17|2379.67|2380.44|2378.94|0
1629242400000|2021-08-17 23:20:00|2380.65|2379.15|2380.75|2379.25|2380.85|2379.35|2380.65|2379.15|0
1629242700000|2021-08-17 23:25:00|2380.71|2379.21|2381.1|2379.6|2381.36|2379.86|2380.54|2379.04|0
1629243000000|2021-08-17 23:30:00|2381.07|2379.57|2380.54|2379.04|2381.07|2379.57|2380.33|2378.83|0
1629243300000|2021-08-17 23:35:00|2380.52|2379.02|2380.23|2378.73|2380.64|2379.14|2380.12|2378.62|0
1629243600000|2021-08-17 23:40:00|2380.25|2378.75|2380.33|2378.83|2380.54|2379.04|2380.23|2378.73|0
1629243900000|2021-08-17 23:45:00|2380.31|2378.81|2379.72|2378.22|2380.6|2379.1|2379.72|2378.22|0
1629244200000|2021-08-17 23:50:00|2379.74|2378.24|2379.83|2378.33|2380.04|2378.54|2379.46|2377.96|0
1629244500000|2021-08-17 23:55:00|2379.82|2378.32|2379.31|2377.81|2379.83|2378.33|2379.31|2377.81|0
1629244800000|2021-08-18 00:00:00|2379.33|2377.83|2378.95|2377.45|2379.93|2378.43|2378.85|2377.35|0
1629245100000|2021-08-18 00:05:00|2378.97|2377.47|2379.84|2378.34|2379.94|2378.44|2378.86|2377.36|0
1629245400000|2021-08-18 00:10:00|2379.85|2378.35|2380.4|2378.9|2380.51|2379.01|2379.84|2378.34|0
1629245700000|2021-08-18 00:15:00|2380.42|2378.92|2379.8|2378.3|2381.71|2380.21|2379.79|2378.29|0
1629246000000|2021-08-18 00:20:00|2379.81|2378.31|2380.25|2378.75|2380.75|2379.25|2379.77|2378.27|0
1629246300000|2021-08-18 00:25:00|2380.02|2378.52|2381.23|2379.73|2381.74|2380.24|2380|2378.5|0
1629246600000|2021-08-18 00:30:00|2381.24|2379.74|2382.47|2380.97|2382.83|2381.33|2381.24|2379.74|0
1629246900000|2021-08-18 00:35:00|2382.51|2381.01|2381.98|2380.48|2382.72|2381.22|2381.98|2380.48|0
1629247200000|2021-08-18 00:40:00|2382.05|2380.55|2382.61|2381.11|2383.23|2381.73|2382.05|2380.55|0
1629247500000|2021-08-18 00:45:00|2382.6|2381.1|2383.33|2381.83|2383.49|2381.99|2382.6|2381.1|0
1629247800000|2021-08-18 00:50:00|2383.37|2381.87|2383.23|2381.73|2384.22|2382.72|2383.22|2381.72|0
1629248100000|2021-08-18 00:55:00|2383.22|2381.72|2382.74|2381.24|2383.23|2381.73|2382.5|2381|0
1629248400000|2021-08-18 01:00:00|2382.75|2381.25|2383.77|2382.27|2383.88|2382.38|2382.01|2380.51|0
1629248700000|2021-08-18 01:05:00|2383.78|2382.28|2384.01|2382.51|2384.27|2382.77|2383.74|2382.24|0
1629249000000|2021-08-18 01:10:00|2384.03|2382.53|2384.78|2383.28|2384.79|2383.29|2384.03|2382.53|0
1629249300000|2021-08-18 01:15:00|2384.81|2383.31|2385.06|2383.56|2385.78|2384.28|2384.8|2383.3|0
1629249600000|2021-08-18 01:20:00|2385.02|2383.52|2384.65|2383.15|2385.06|2383.56|2384.65|2383.15|0
1629249900000|2021-08-18 01:25:00|2384.69|2383.19|2385.63|2384.13|2385.63|2384.13|2384.65|2383.15|0
1629250200000|2021-08-18 01:30:00|2385.6|2384.1|2385.75|2384.25|2386.49|2384.99|2385.24|2383.74|0
1629250500000|2021-08-18 01:35:00|2385.82|2384.32|2385.23|2383.73|2386.45|2384.95|2385.23|2383.73|0
1629250800000|2021-08-18 01:40:00|2385.33|2383.83|2384.25|2382.75|2385.34|2383.84|2383.73|2382.23|0
1629251100000|2021-08-18 01:45:00|2384.24|2382.74|2384.99|2383.49|2385.23|2383.73|2384.23|2382.73|0
1629251400000|2021-08-18 01:50:00|2384.98|2383.48|2384.73|2383.23|2385.73|2384.23|2384.6|2383.1|0
1629251700000|2021-08-18 01:55:00|2384.72|2383.22|2384.49|2382.99|2384.83|2383.33|2384.24|2382.74|0
1629252000000|2021-08-18 02:00:00|2384.5|2383|2385.06|2383.56|2385.21|2383.71|2383.51|2382.01|0
1629252300000|2021-08-18 02:05:00|2385.03|2383.53|2385.45|2383.95|2385.7|2384.2|2384.95|2383.45|0
1629252600000|2021-08-18 02:10:00|2385.46|2383.96|2386.22|2384.72|2386.45|2384.95|2385.45|2383.95|0
1629252900000|2021-08-18 02:15:00|2386.23|2384.73|2386.75|2385.25|2387|2385.5|2386.23|2384.73|0
1629253200000|2021-08-18 02:20:00|2386.74|2385.24|2386.98|2385.48|2387.23|2385.73|2386.74|2385.24|0
1629253500000|2021-08-18 02:25:00|2386.97|2385.47|2386.98|2385.48|2387.73|2386.23|2386.97|2385.47|0
1629253800000|2021-08-18 02:30:00|2386.99|2385.49|2387|2385.5|2387.24|2385.74|2386.75|2385.25|0
1629254100000|2021-08-18 02:35:00|2387.1|2385.6|2388.02|2386.52|2388.02|2386.52|2387|2385.5|0
1629254400000|2021-08-18 02:40:00|2388.01|2386.51|2387.85|2386.35|2388.11|2386.61|2387.23|2385.73|0
1629254700000|2021-08-18 02:45:00|2387.98|2386.48|2387.85|2386.35|2388|2386.5|2387.49|2385.99|0
1629255000000|2021-08-18 02:50:00|2387.89|2386.39|2387.72|2386.22|2388.24|2386.74|2387.71|2386.21|0
1629255300000|2021-08-18 02:55:00|2387.73|2386.23|2387.74|2386.24|2388.2|2386.7|2387.69|2386.19|0
1629255600000|2021-08-18 03:00:00|2387.75|2386.25|2388.75|2387.25|2388.85|2387.35|2387.75|2386.25|0
1629255900000|2021-08-18 03:05:00|2388.74|2387.24|2387.76|2386.26|2388.74|2387.24|2387.5|2386|0
1629256200000|2021-08-18 03:10:00|2387.69|2386.19|2388.51|2387.01|2388.75|2387.25|2387.53|2386.03|0
1629256500000|2021-08-18 03:15:00|2388.49|2386.99|2389.49|2387.99|2389.5|2388|2388.49|2386.99|0
1629256800000|2021-08-18 03:20:00|2389.48|2387.98|2389.26|2387.76|2389.5|2388|2388.74|2387.24|0
1629257100000|2021-08-18 03:25:00|2389.25|2387.75|2388.78|2387.28|2389.25|2387.75|2388.52|2387.02|0
1629257400000|2021-08-18 03:30:00|2388.82|2387.32|2388.87|2387.37|2389.6|2388.1|2388.62|2387.12|0
1629257700000|2021-08-18 03:35:00|2388.86|2387.36|2388.87|2387.37|2389.11|2387.61|2388.62|2387.12|0
1629258000000|2021-08-18 03:40:00|2388.86|2387.36|2388.36|2386.86|2389.09|2387.59|2388.21|2386.71|0
1629258300000|2021-08-18 03:45:00|2388.37|2386.87|2389.08|2387.58|2389.31|2387.81|2388.36|2386.86|0
1629258600000|2021-08-18 03:50:00|2389.15|2387.65|2389.34|2387.84|2389.59|2388.09|2389.08|2387.58|0
1629258900000|2021-08-18 03:55:00|2389.33|2387.83|2388.55|2387.05|2389.82|2388.32|2388.55|2387.05|0
1629259200000|2021-08-18 04:00:00|2388.56|2387.06|2389.03|2387.53|2389.14|2387.64|2388.55|2387.05|0
1629259500000|2021-08-18 04:05:00|2388.95|2387.45|2389.04|2387.54|2389.04|2387.54|2388.78|2387.28|0
1629259800000|2021-08-18 04:10:00|2389.11|2387.61|2389.54|2388.04|2389.54|2388.04|2389.02|2387.52|0
1629260100000|2021-08-18 04:15:00|2389.55|2388.05|2389.28|2387.78|2389.79|2388.29|2389.15|2387.65|0
1629260400000|2021-08-18 04:20:00|2389.27|2387.77|2389.8|2388.3|2390.03|2388.53|2389.27|2387.77|0
1629260700000|2021-08-18 04:25:00|2389.73|2388.23|2389.57|2388.07|2389.82|2388.32|2389.56|2388.06|0
1629261000000|2021-08-18 04:30:00|2389.58|2388.08|2389.57|2388.07|2389.58|2388.08|2389.34|2387.84|0
1629261300000|2021-08-18 04:35:00|2389.56|2388.06|2389.34|2387.84|2389.57|2388.07|2389.19|2387.69|0
1629261600000|2021-08-18 04:40:00|2389.33|2387.83|2388.82|2387.32|2389.33|2387.83|2388.81|2387.31|0
1629261900000|2021-08-18 04:45:00|2388.84|2387.34|2388.59|2387.09|2389.07|2387.57|2388.59|2387.09|0
1629262200000|2021-08-18 04:50:00|2388.58|2387.08|2388.8|2387.3|2389.07|2387.57|2388.58|2387.08|0
1629262500000|2021-08-18 04:55:00|2388.81|2387.31|2388.86|2387.36|2388.97|2387.47|2388.61|2387.11|0
1629262800000|2021-08-18 05:00:00|2388.87|2387.37|2389.37|2387.87|2389.39|2387.89|2388.86|2387.36|0
1629263100000|2021-08-18 05:05:00|2389.39|2387.89|2389.63|2388.13|2389.65|2388.15|2389.13|2387.63|0
1629263400000|2021-08-18 05:10:00|2389.64|2388.14|2390.14|2388.64|2390.24|2388.74|2389.4|2387.9|0
1629263700000|2021-08-18 05:15:00|2390.18|2388.68|2390.14|2388.64|2390.25|2388.75|2389.65|2388.15|0
1629264000000|2021-08-18 05:20:00|2390.13|2388.63|2389.76|2388.26|2390.28|2388.78|2389.76|2388.26|0
1629264300000|2021-08-18 05:25:00|2389.75|2388.25|2389.73|2388.23|2390|2388.5|2389.73|2388.23|0
1629264600000|2021-08-18 05:30:00|2389.75|2388.25|2389.98|2388.48|2389.99|2388.49|2389.71|2388.21|0
1629264900000|2021-08-18 05:35:00|2389.97|2388.47|2390.25|2388.75|2390.25|2388.75|2389.73|2388.23|0
1629265200000|2021-08-18 05:40:00|2390.24|2388.74|2389.98|2388.48|2390.25|2388.75|2389.98|2388.48|0
1629265500000|2021-08-18 05:45:00|2389.99|2388.49|2389.52|2388.02|2389.99|2388.49|2389.52|2388.02|0
1629265800000|2021-08-18 05:50:00|2389.48|2387.98|2389.5|2388|2389.75|2388.25|2389.05|2387.55|0
1629266100000|2021-08-18 05:55:00|2389.51|2388.01|2389.77|2388.27|2390.23|2388.73|2389.5|2388|0
1629266400000|2021-08-18 06:00:00|2389.78|2388.28|2387.85|2386.35|2390.72|2389.22|2387.6|2386.1|0
1629266700000|2021-08-18 06:05:00|2387.78|2386.28|2387.38|2385.88|2388.11|2386.61|2387.16|2385.66|0
1629267000000|2021-08-18 06:10:00|2387.45|2385.95|2388.13|2386.63|2388.13|2386.63|2387.37|2385.87|0
1629267300000|2021-08-18 06:15:00|2388.14|2386.64|2386.01|2384.51|2388.14|2386.64|2386.01|2384.51|0
1629267600000|2021-08-18 06:20:00|2386.02|2384.52|2385.51|2384.01|2386.25|2384.75|2385.48|2383.98|0
1629267900000|2021-08-18 06:25:00|2385.5|2384|2385.47|2383.97|2386.24|2384.74|2385.47|2383.97|0
1629268200000|2021-08-18 06:30:00|2385.4|2383.9|2385|2383.5|2385.73|2384.23|2384.77|2383.27|0
1629268500000|2021-08-18 06:35:00|2385.01|2383.51|2383.21|2381.81|2385.26|2383.76|2383.09|2381.69|28
1629268800000|2021-08-18 06:40:00|2383.34|2381.94|2384.21|2382.81|2384.21|2382.81|2383.34|2381.94|3
1629269100000|2021-08-18 06:45:00|2384.34|2382.94|2384.84|2383.44|2384.84|2383.44|2384.34|2382.94|2
1629269400000|2021-08-18 06:50:00|2384.46|2383.06|2387.09|2385.69|2387.96|2386.56|2384.46|2383.06|83
1629269700000|2021-08-18 06:55:00|2387.89|2386.39|2387.16|2385.66|2388.11|2386.61|2386.66|2385.16|0
1629270000000|2021-08-18 07:00:00|2387.15|2385.65|2388.64|2388.14|2389.51|2389.01|2383.14|2382.64|3070
1629270300000|2021-08-18 07:05:00|2388.76|2388.26|2389.64|2389.14|2389.89|2389.39|2386.14|2385.64|3969
1629270600000|2021-08-18 07:10:00|2389.39|2388.89|2388.39|2387.89|2390.14|2389.64|2386.26|2385.76|3254
1629270900000|2021-08-18 07:15:00|2388.64|2388.14|2389.89|2389.39|2390.39|2389.89|2388.14|2387.64|1615
1629271200000|2021-08-18 07:20:00|2389.64|2389.14|2391.89|2391.39|2393.64|2393.14|2389.39|2388.89|2950
1629271500000|2021-08-18 07:25:00|2391.76|2391.26|2393.39|2392.89|2393.64|2393.14|2390.89|2390.39|1197
1629271800000|2021-08-18 07:30:00|2393.26|2392.76|2389.89|2389.39|2393.39|2392.89|2389.39|2388.89|1266
1629272100000|2021-08-18 07:35:00|2389.76|2389.26|2387.64|2387.14|2390.14|2389.64|2387.64|2387.14|1214
1629272400000|2021-08-18 07:40:00|2387.98|2387.48|2386.48|2385.98|2387.98|2387.48|2385.98|2385.48|1552
1629272700000|2021-08-18 07:45:00|2386.6|2386.1|2385.48|2384.98|2386.73|2386.23|2384.73|2384.23|4777
1629273000000|2021-08-18 07:50:00|2385.23|2384.73|2386.48|2385.98|2386.98|2386.48|2385.23|2384.73|1984
1629273300000|2021-08-18 07:55:00|2386.6|2386.1|2384.48|2383.98|2386.73|2386.23|2384.1|2383.6|1216
1629273600000|2021-08-18 08:00:00|2384.35|2383.85|2386.1|2385.6|2386.48|2385.98|2383.98|2383.48|2751
1629273900000|2021-08-18 08:05:00|2386.23|2385.73|2386.23|2385.73|2387.73|2387.23|2385.98|2385.48|1219
1629274200000|2021-08-18 08:10:00|2385.98|2385.48|2385.73|2385.23|2386.73|2386.23|2385.23|2384.73|4564
1629274500000|2021-08-18 08:15:00|2385.6|2385.1|2384.98|2384.48|2385.73|2385.23|2384.23|2383.73|1940
1629274800000|2021-08-18 08:20:00|2385.1|2384.6|2384.48|2383.98|2386.23|2385.73|2384.48|2383.98|845
1629275100000|2021-08-18 08:25:00|2384.6|2384.1|2384.48|2383.98|2386.48|2385.98|2384.48|2383.98|1225
1629275400000|2021-08-18 08:30:00|2384.6|2384.1|2384.98|2384.48|2385.73|2385.23|2383.23|2382.73|1253
1629275700000|2021-08-18 08:35:00|2385.23|2384.73|2384.35|2383.85|2386.48|2385.98|2384.23|2383.73|1047
1629276000000|2021-08-18 08:40:00|2384.23|2383.73|2380.98|2380.48|2384.73|2384.23|2380.6|2380.1|3004
1629276300000|2021-08-18 08:45:00|2380.85|2380.35|2381.73|2381.23|2382.23|2381.73|2378.85|2378.35|8128
1629276600000|2021-08-18 08:50:00|2381.48|2380.98|2378.73|2378.23|2381.73|2381.23|2378.48|2377.98|2151
1629276900000|2021-08-18 08:55:00|2378.6|2378.1|2380.73|2380.23|2380.73|2380.23|2378.23|2377.73|1042
1629277200000|2021-08-18 09:00:00|2380.48|2379.98|2379.48|2378.98|2380.73|2380.23|2379.48|2378.98|1744
1629277500000|2021-08-18 09:05:00|2379.6|2379.1|2380.73|2380.23|2380.98|2380.48|2378.73|2378.23|1201
1629277800000|2021-08-18 09:10:00|2380.85|2380.35|2383.85|2383.35|2383.98|2383.48|2380.35|2379.85|911
1629278100000|2021-08-18 09:15:00|2383.98|2383.48|2381.23|2380.73|2383.98|2383.48|2379.98|2379.48|651
1629278400000|2021-08-18 09:20:00|2381.35|2380.85|2381.48|2380.98|2381.98|2381.48|2380.73|2380.23|1098
1629278700000|2021-08-18 09:25:00|2381.6|2381.1|2379.98|2379.48|2381.98|2381.48|2379.23|2378.73|1286
1629279000000|2021-08-18 09:30:00|2379.85|2379.35|2380.98|2380.48|2380.98|2380.48|2378.98|2378.48|1340
1629279300000|2021-08-18 09:35:00|2380.85|2380.35|2382.23|2381.73|2382.23|2381.73|2380.73|2380.23|2260
1629279600000|2021-08-18 09:40:00|2382.1|2381.6|2380.48|2379.98|2382.23|2381.73|2379.98|2379.48|1632
1629279900000|2021-08-18 09:45:00|2380.6|2380.1|2378.23|2377.73|2380.73|2380.23|2377.73|2377.23|1000
1629280200000|2021-08-18 09:50:00|2378.1|2377.6|2377.48|2376.98|2379.35|2378.85|2377.1|2376.6|1746
1629280500000|2021-08-18 09:55:00|2377.6|2377.1|2376.73|2376.23|2377.98|2377.48|2376.23|2375.73|1636
1629280800000|2021-08-18 10:00:00|2376.6|2376.1|2376.73|2376.23|2376.73|2376.23|2374.48|2373.98|1842
1629281100000|2021-08-18 10:05:00|2376.6|2376.1|2377.23|2376.73|2377.85|2377.35|2376.6|2376.1|1679
1629281400000|2021-08-18 10:10:00|2376.98|2376.48|2376.98|2376.48|2377.48|2376.98|2376.73|2376.23|1040
1629281700000|2021-08-18 10:15:00|2377.1|2376.6|2373.48|2372.98|2377.23|2376.73|2373.48|2372.98|1065
1629282000000|2021-08-18 10:20:00|2373.6|2373.1|2373.73|2373.23|2374.73|2374.23|2372.85|2372.35|1299
1629282300000|2021-08-18 10:25:00|2373.85|2373.35|2375.23|2374.73|2375.98|2375.48|2373.48|2372.98|1315
1629282600000|2021-08-18 10:30:00|2374.98|2374.48|2374.98|2374.48|2375.98|2375.48|2374.48|2373.98|875
1629282900000|2021-08-18 10:35:00|2375.1|2374.6|2374.73|2374.23|2376.48|2375.98|2374.35|2373.85|899
1629283200000|2021-08-18 10:40:00|2374.6|2374.1|2375.98|2375.48|2376.48|2375.98|2374.6|2374.1|916
1629283500000|2021-08-18 10:45:00|2375.85|2375.35|2375.23|2374.73|2376.23|2375.73|2374.73|2374.23|3535
1629283800000|2021-08-18 10:50:00|2375.48|2374.98|2376.48|2375.98|2376.98|2376.48|2374.98|2374.48|1389
1629284100000|2021-08-18 10:55:00|2376.35|2375.85|2376.48|2375.98|2377.48|2376.98|2375.23|2374.73|1374
1629284400000|2021-08-18 11:00:00|2376.73|2376.23|2376.48|2375.98|2377.73|2377.23|2376.23|2375.73|960
1629284700000|2021-08-18 11:05:00|2376.35|2375.85|2375.73|2375.23|2376.35|2375.85|2374.98|2374.48|1171
1629285000000|2021-08-18 11:10:00|2375.6|2375.1|2373.98|2373.48|2375.73|2375.23|2373.1|2372.6|803
1629285300000|2021-08-18 11:15:00|2373.85|2373.35|2372.98|2372.48|2373.98|2373.48|2372.73|2372.23|761
1629285600000|2021-08-18 11:20:00|2373.1|2372.6|2374.73|2374.23|2374.98|2374.48|2372.98|2372.48|3785
1629285900000|2021-08-18 11:25:00|2374.85|2374.35|2373.85|2373.35|2374.98|2374.48|2373.73|2373.23|1173
1629286200000|2021-08-18 11:30:00|2373.73|2373.23|2374.98|2374.48|2375.1|2374.6|2373.73|2373.23|697
1629286500000|2021-08-18 11:35:00|2375.1|2374.6|2375.73|2375.23|2376.23|2375.73|2375.1|2374.6|583
1629286800000|2021-08-18 11:40:00|2376.01|2375.51|2376.76|2376.26|2376.76|2376.26|2375.51|2375.01|568
1629287100000|2021-08-18 11:45:00|2376.63|2376.13|2378.51|2378.01|2378.51|2378.01|2376.51|2376.01|1157
1629287400000|2021-08-18 11:50:00|2378.26|2377.76|2377.13|2376.63|2378.26|2377.76|2377.01|2376.51|2986
1629287700000|2021-08-18 11:55:00|2377.01|2376.51|2376.26|2375.76|2377.76|2377.26|2376.01|2375.51|2111
1629288000000|2021-08-18 12:00:00|2376.01|2375.51|2377.51|2377.01|2377.51|2377.01|2376.01|2375.51|1473
1629288300000|2021-08-18 12:05:00|2377.63|2377.13|2376.38|2375.88|2378.01|2377.51|2376.26|2375.76|1011
1629288600000|2021-08-18 12:10:00|2376.51|2376.01|2374.51|2374.01|2376.51|2376.01|2374.51|2374.01|570
1629288900000|2021-08-18 12:15:00|2374.38|2373.88|2375.76|2375.26|2375.88|2375.38|2374.26|2373.76|1602
1629289200000|2021-08-18 12:20:00|2375.88|2375.38|2374.51|2374.01|2375.88|2375.38|2374.38|2373.88|1250
1629289500000|2021-08-18 12:25:00|2374.63|2374.13|2374.13|2373.63|2375.01|2374.51|2374.01|2373.51|648
1629289800000|2021-08-18 12:30:00|2374.01|2373.51|2375.76|2375.26|2376.01|2375.51|2374.01|2373.51|1038
1629290100000|2021-08-18 12:35:00|2376.01|2375.51|2375.38|2374.88|2376.26|2375.76|2375.01|2374.51|640
1629290400000|2021-08-18 12:40:00|2375.26|2374.76|2375.26|2374.76|2375.51|2375.01|2375.01|2374.51|903
1629290700000|2021-08-18 12:45:00|2375.13|2374.63|2374.76|2374.26|2375.51|2375.01|2374.38|2373.88|927
1629291000000|2021-08-18 12:50:00|2374.51|2374.01|2375.26|2374.76|2375.51|2375.01|2374.51|2374.01|1110
1629291300000|2021-08-18 12:55:00|2375.38|2374.88|2375.76|2375.26|2375.76|2375.26|2374.76|2374.26|2304
1629291600000|2021-08-18 13:00:00|2375.63|2375.13|2375.26|2374.76|2375.76|2375.26|2374.51|2374.01|770
1629291900000|2021-08-18 13:05:00|2375.51|2375.01|2376.01|2375.51|2376.13|2375.63|2375.13|2374.63|1833
1629292200000|2021-08-18 13:10:00|2376.13|2375.63|2373.76|2373.26|2376.13|2375.63|2373.76|2373.26|720
1629292500000|2021-08-18 13:15:00|2373.63|2373.13|2373.01|2372.51|2374.01|2373.51|2372.76|2372.26|962
1629292800000|2021-08-18 13:20:00|2373.13|2372.63|2372.38|2371.88|2374.01|2373.51|2372.01|2371.51|1104
1629293100000|2021-08-18 13:25:00|2372.26|2371.76|2372.51|2372.01|2372.76|2372.26|2371.76|2371.26|784
1629293400000|2021-08-18 13:30:00|2372.76|2372.26|2372.63|2372.13|2373.76|2373.26|2371.63|2371.13|1675
1629293700000|2021-08-18 13:35:00|2372.51|2372.01|2372.51|2372.01|2373.51|2373.01|2372.26|2371.76|1421
1629294000000|2021-08-18 13:40:00|2372.38|2371.88|2375.76|2375.26|2376.01|2375.51|2372.26|2371.76|2377
1629294300000|2021-08-18 13:45:00|2375.63|2375.13|2374.76|2374.26|2376.01|2375.51|2374.51|2374.01|764
1629294600000|2021-08-18 13:50:00|2375.01|2374.51|2376.51|2376.01|2377.01|2376.51|2374.01|2373.51|1204
1629294900000|2021-08-18 13:55:00|2376.38|2375.88|2376.26|2375.76|2377.51|2377.01|2375.01|2374.51|1727
1629295200000|2021-08-18 14:00:00|2376.51|2376.01|2375.88|2375.38|2376.51|2376.01|2375.51|2375.01|1617
1629295500000|2021-08-18 14:05:00|2375.76|2375.26|2375.26|2374.76|2376.26|2375.76|2375.01|2374.51|1705
1629295800000|2021-08-18 14:10:00|2375.5|2375|2375.25|2374.75|2376.5|2376|2375|2374.5|1817
1629296100000|2021-08-18 14:15:00|2375.5|2375|2375|2374.5|2376|2375.5|2375|2374.5|959
1629296400000|2021-08-18 14:20:00|2374.87|2374.37|2375.5|2375|2375.5|2375|2374.5|2374|766
1629296700000|2021-08-18 14:25:00|2375.37|2374.87|2375.25|2374.75|2376.75|2376.25|2375|2374.5|1173
1629297000000|2021-08-18 14:30:00|2375.12|2374.62|2376.5|2376|2377.37|2376.87|2375.12|2374.62|2723
1629297300000|2021-08-18 14:35:00|2376.62|2376.12|2374.75|2374.25|2377.25|2376.75|2374.5|2374|1135
1629297600000|2021-08-18 14:40:00|2374.62|2374.12|2373.87|2373.37|2375|2374.5|2373|2372.5|1160
1629297900000|2021-08-18 14:45:00|2373.75|2373.25|2374.5|2374|2374.75|2374.25|2373|2372.5|930
1629298200000|2021-08-18 14:50:00|2374.25|2373.75|2373.75|2373.25|2374.87|2374.37|2373.25|2372.75|1323
1629298500000|2021-08-18 14:55:00|2373.62|2373.12|2373.5|2373|2374|2373.5|2373|2372.5|1478
1629298800000|2021-08-18 15:00:00|2373.75|2373.25|2372.75|2372.25|2373.75|2373.25|2372.75|2372.25|1274
1629299100000|2021-08-18 15:05:00|2373|2372.5|2370.5|2370|2373.25|2372.75|2370.25|2369.75|1492
1629299400000|2021-08-18 15:10:00|2370.75|2370.25|2370.5|2370|2372.25|2371.75|2370.12|2369.62|1605
1629299700000|2021-08-18 15:15:00|2370.25|2369.75|2369|2368.5|2370.37|2369.87|2368.62|2368.12|1921
1629300000000|2021-08-18 15:20:00|2369.25|2368.75|2368.98|2367.48|2369.25|2368.75|2368|2367.45|2299
1629300300000|2021-08-18 15:25:00|2368.95|2367.45|2370.09|2368.59|2370.5|2369|2368.95|2367.45|553
1629300600000|2021-08-18 15:30:00|2370.07|2368.57|2368.95|2367.55|2370.47|2368.97|2368.2|2366.8|163
1629300900000|2021-08-18 15:35:00|2369.2|2367.8|2370.95|2369.55|2370.95|2369.55|2368.32|2366.92|119
1629301200000|2021-08-18 15:40:00|2371.07|2369.67|2371.07|2369.67|2371.07|2369.67|2370.07|2368.67|1010
1629301500000|2021-08-18 15:45:00|2371.2|2369.8|2370.45|2369.05|2371.2|2369.8|2370.45|2369.05|9
1629301800000|2021-08-18 15:50:00|2370.32|2368.92|2370.45|2369.05|2371.32|2369.92|2368.95|2367.55|24
1629302100000|2021-08-18 15:55:00|2370.57|2369.17|2370.52|2369.02|2371.57|2370.17|2369.95|2368.55|228
1629302400000|2021-08-18 16:00:00|2370.56|2369.06|2370.96|2369.46|2371.49|2369.99|2370.3|2368.8|220
1629302700000|2021-08-18 16:05:00|2371|2369.5|2371.32|2369.82|2371.75|2370.25|2370.92|2369.42|0
1629303000000|2021-08-18 16:10:00|2371.13|2369.63|2371.36|2369.86|2371.7|2370.2|2371.09|2369.59|0
1629303300000|2021-08-18 16:15:00|2371.18|2369.68|2371.32|2369.82|2371.44|2369.94|2370.91|2369.41|0
1629303600000|2021-08-18 16:20:00|2371.36|2369.86|2369.89|2368.39|2371.46|2369.96|2369.89|2368.39|0
1629303900000|2021-08-18 16:25:00|2369.93|2368.43|2369.39|2367.89|2370.64|2369.14|2369.17|2367.67|0
1629304200000|2021-08-18 16:30:00|2369.2|2367.7|2369.87|2368.37|2370.13|2368.63|2369.2|2367.7|0
1629304500000|2021-08-18 16:35:00|2369.83|2368.33|2369.76|2368.26|2369.83|2368.33|2369.23|2367.73|0
1629304800000|2021-08-18 16:40:00|2369.8|2368.3|2369.8|2368.3|2370.1|2368.6|2369.19|2367.69|0
1629305100000|2021-08-18 16:45:00|2369.82|2368.32|2370.06|2368.56|2370.1|2368.6|2369.46|2367.96|0
1629305400000|2021-08-18 16:50:00|2370.03|2368.53|2370.06|2368.56|2370.37|2368.87|2369.46|2367.96|0
1629305700000|2021-08-18 16:55:00|2370.08|2368.58|2370.52|2369.02|2370.52|2369.02|2369.61|2368.11|0
1629306000000|2021-08-18 17:00:00|2370.48|2368.98|2369.84|2368.34|2370.52|2369.02|2369.32|2367.82|0
1629306300000|2021-08-18 17:05:00|2369.88|2368.38|2370|2368.5|2370|2368.5|2369.24|2367.74|0
1629306600000|2021-08-18 17:10:00|2369.98|2368.48|2370.41|2368.91|2370.45|2368.95|2369.88|2368.38|0
1629306900000|2021-08-18 17:15:00|2370.39|2368.89|2369.81|2368.31|2370.45|2368.95|2369.5|2368|0
1629307200000|2021-08-18 17:20:00|2369.9|2368.4|2369.62|2368.12|2370.03|2368.53|2369.47|2367.97|0
1629307500000|2021-08-18 17:25:00|2369.58|2368.08|2369.79|2368.29|2369.99|2368.49|2368.9|2367.4|0
1629307800000|2021-08-18 17:30:00|2369.77|2368.27|2370.09|2368.59|2370.24|2368.74|2369.56|2368.06|0
1629308100000|2021-08-18 17:35:00|2370.05|2368.55|2370|2368.5|2370.2|2368.7|2369.73|2368.23|0
1629308400000|2021-08-18 17:40:00|2370.01|2368.51|2370.47|2368.97|2370.47|2368.97|2369.9|2368.4|0
1629308700000|2021-08-18 17:45:00|2370.43|2368.93|2370.55|2369.05|2370.81|2369.31|2370.29|2368.79|0
1629309000000|2021-08-18 17:50:00|2370.53|2369.03|2370.7|2369.2|2370.74|2369.24|2370.33|2368.83|0
1629309300000|2021-08-18 17:55:00|2370.74|2369.24|2370.4|2368.9|2370.78|2369.28|2370.4|2368.9|0
1629309600000|2021-08-18 18:00:00|2370.44|2368.94|2372.19|2370.69|2372.23|2370.73|2370.29|2368.79|0
1629309900000|2021-08-18 18:05:00|2372.23|2370.73|2371|2369.5|2372.49|2370.99|2370.68|2369.18|0
1629310200000|2021-08-18 18:10:00|2371.04|2369.54|2366.83|2365.33|2371.6|2370.1|2366.15|2364.65|0
1629310500000|2021-08-18 18:15:00|2366.79|2365.29|2366.68|2365.18|2367.73|2366.23|2364.35|2362.85|0
1629310800000|2021-08-18 18:20:00|2366.65|2365.15|2368.49|2366.99|2368.53|2367.03|2365.66|2364.16|0
1629311100000|2021-08-18 18:25:00|2368.51|2367.01|2370.33|2368.83|2370.37|2368.87|2367.94|2366.44|0
1629311400000|2021-08-18 18:30:00|2370.37|2368.87|2371.13|2369.63|2371.55|2370.05|2370.06|2368.56|0
1629311700000|2021-08-18 18:35:00|2371.17|2369.67|2370|2368.5|2371.4|2369.9|2369.81|2368.31|0
1629312000000|2021-08-18 18:40:00|2369.96|2368.46|2369.01|2367.51|2370.07|2368.57|2368.74|2367.24|0
1629312300000|2021-08-18 18:45:00|2369.04|2367.54|2368.63|2367.13|2369.14|2367.64|2367.97|2366.47|0
1629312600000|2021-08-18 18:50:00|2368.59|2367.09|2368.13|2366.63|2368.78|2367.28|2367.31|2365.81|0
1629312900000|2021-08-18 18:55:00|2367.95|2366.45|2369.08|2367.58|2369.46|2367.96|2367.87|2366.37|0
1629313200000|2021-08-18 19:00:00|2369|2367.5|2367.72|2366.22|2369.08|2367.58|2367.38|2365.88|0
1629313500000|2021-08-18 19:05:00|2367.76|2366.26|2366.92|2365.42|2368.17|2366.67|2366.82|2365.32|0
1629313800000|2021-08-18 19:10:00|2366.88|2365.38|2367.29|2365.79|2367.9|2366.4|2366.44|2364.94|0
1629314100000|2021-08-18 19:15:00|2367.33|2365.83|2367.67|2366.17|2368.12|2366.62|2366.92|2365.42|0
1629314400000|2021-08-18 19:20:00|2367.71|2366.21|2366.06|2364.56|2367.9|2366.4|2366.06|2364.56|0
1629314700000|2021-08-18 19:25:00|2366.09|2364.59|2364.24|2362.74|2366.36|2364.86|2364.05|2362.55|0
1629315000000|2021-08-18 19:30:00|2364.15|2362.65|2361.5|2360|2364.24|2362.74|2361.14|2359.64|0
1629315300000|2021-08-18 19:35:00|2361.46|2359.96|2361.64|2360.14|2362.13|2360.63|2360.63|2359.13|0
1629315600000|2021-08-18 19:40:00|2361.66|2360.16|2363.93|2362.43|2363.93|2362.43|2361.57|2360.07|0
1629315900000|2021-08-18 19:45:00|2363.89|2362.39|2359.87|2358.37|2364.4|2362.9|2359.53|2358.03|0
1629316200000|2021-08-18 19:50:00|2359.69|2358.19|2359.33|2357.83|2360.11|2358.61|2358.22|2356.72|0
1629316500000|2021-08-18 19:55:00|2359.37|2357.87|2356.62|2355.12|2359.41|2357.91|2356.11|2354.61|0
1629316800000|2021-08-18 20:00:00|2356.58|2355.08|2355.37|2353.87|2357.74|2356.24|2355.26|2353.76|0
1629317100000|2021-08-18 20:05:00|2355.33|2353.83|2355.93|2354.43|2356.87|2355.37|2355.16|2353.66|0
1629317400000|2021-08-18 20:10:00|2355.92|2354.42|2356.53|2355.03|2356.64|2355.14|2355|2353.5|0
1629317700000|2021-08-18 20:15:00|2356.52|2355.02|2355.63|2354.13|2356.54|2355.04|2355.32|2353.82|0
1629318000000|2021-08-18 20:20:00|2355.64|2354.14|2354.74|2353.24|2355.78|2354.28|2354.38|2352.88|0
1629318300000|2021-08-18 20:25:00|2354.75|2353.25|2354.99|2353.49|2355.41|2353.91|2354.74|2353.24|0
1629318600000|2021-08-18 20:30:00|2354.98|2353.48|2353.69|2352.19|2355.44|2353.94|2353.69|2352.19|0
1629318900000|2021-08-18 20:35:00|2353.7|2352.2|2353.05|2351.55|2354.1|2352.6|2351.01|2349.51|0
1629319200000|2021-08-18 20:40:00|2352.96|2351.46|2353.83|2352.33|2354.25|2352.75|2352.96|2351.46|0
1629319500000|2021-08-18 20:45:00|2353.75|2352.25|2352.09|2350.59|2353.75|2352.25|2351.98|2350.48|0
1629319800000|2021-08-18 20:50:00|2352.14|2350.64|2353.83|2352.33|2353.83|2352.33|2352.09|2350.59|0
1629320100000|2021-08-18 20:55:00|2353.81|2352.31|2354.31|2352.81|2354.81|2353.31|2353.62|2352.12|0
1629320400000|2021-08-18 21:00:00|2354.32|2352.82|2354.57|2353.07|2354.57|2353.07|2354.28|2352.78|0
1629320700000|2021-08-18 21:05:00|2354.53|2353.03|2354.79|2353.29|2354.79|2353.29|2354.53|2353.03|0
1629321000000|2021-08-18 21:10:00|2354.83|2353.33|2355|2353.5|2355|2353.5|2354.79|2353.29|0
1629321300000|2021-08-18 21:15:00|2355.01|2353.51|2355.1|2353.6|2355.13|2353.63|2355.01|2353.51|0
1629321600000|2021-08-18 21:20:00|2354.93|2353.43|2355.01|2353.51|2355.14|2353.64|2354.76|2353.26|0
1629321900000|2021-08-18 21:25:00|2355.06|2353.56|2354.8|2353.3|2355.07|2353.57|2354.67|2353.17|0
1629322200000|2021-08-18 21:30:00|2354.76|2353.26|2354.59|2353.09|2354.89|2353.39|2354.59|2353.09|0
1629322500000|2021-08-18 21:35:00|2354.63|2353.13|2354.63|2353.13|2354.63|2353.13|2354.55|2353.05|0
1629322800000|2021-08-18 21:40:00|2354.67|2353.17|2354.67|2353.17|2354.67|2353.17|2354.67|2353.17|0
1629323100000|2021-08-18 21:45:00|2354.72|2353.22|2354.67|2353.17|2354.72|2353.22|2354.59|2353.09|0
1629323400000|2021-08-18 21:50:00|2354.63|2353.13|2354.69|2353.19|2354.69|2353.19|2354.63|2353.13|0
1629323700000|2021-08-18 21:55:00|2354.64|2353.14|2354.66|2353.16|2354.77|2353.27|2354.6|2353.1|0
1629324000000|2021-08-18 22:00:00|2354.78|2353.28|2355.47|2353.97|2356.03|2354.53|2354.3|2352.8|0
1629324300000|2021-08-18 22:05:00|2355.45|2353.95|2355.26|2353.76|2355.88|2354.38|2355.15|2353.65|0
1629324600000|2021-08-18 22:10:00|2355.27|2353.77|2355.49|2353.99|2355.69|2354.19|2355.03|2353.53|0
1629324900000|2021-08-18 22:15:00|2355.5|2354|2356.05|2354.55|2356.15|2354.65|2355.49|2353.99|0
1629325200000|2021-08-18 22:20:00|2356.07|2354.57|2356.54|2355.04|2356.54|2355.04|2356.07|2354.57|0
1629325500000|2021-08-18 22:25:00|2356.53|2355.03|2356.34|2354.84|2356.54|2355.04|2356.23|2354.73|0
1629325800000|2021-08-18 22:30:00|2356.36|2354.86|2356.44|2354.94|2356.54|2355.04|2356.34|2354.84|0
1629326100000|2021-08-18 22:35:00|2356.42|2354.92|2356.5|2355|2356.55|2355.05|2356.23|2354.73|0
1629326400000|2021-08-18 22:40:00|2356.51|2355.01|2356.6|2355.1|2356.85|2355.35|2356.5|2355|0
1629326700000|2021-08-18 22:45:00|2356.55|2355.05|2356.4|2354.9|2356.6|2355.1|2356.19|2354.69|0
1629327000000|2021-08-18 22:50:00|2356.39|2354.89|2356.29|2354.79|2356.71|2355.21|2356.29|2354.79|0
1629327300000|2021-08-18 22:55:00|2356.3|2354.8|2356.71|2355.21|2356.71|2355.21|2356.29|2354.79|0
1629327600000|2021-08-18 23:00:00|2356.69|2355.19|2355.79|2354.29|2356.71|2355.21|2355.73|2354.23|0
1629327900000|2021-08-18 23:05:00|2355.8|2354.3|2356.75|2355.25|2356.75|2355.25|2355.79|2354.29|0
1629328200000|2021-08-18 23:10:00|2356.76|2355.26|2356.75|2355.25|2357|2355.5|2356.65|2355.15|0
1629328500000|2021-08-18 23:15:00|2356.74|2355.24|2356.44|2354.94|2356.86|2355.36|2356.44|2354.94|0
1629328800000|2021-08-18 23:20:00|2356.42|2354.92|2355.88|2354.38|2356.44|2354.94|2355.78|2354.28|0
1629329100000|2021-08-18 23:25:00|2355.87|2354.37|2355.57|2354.07|2355.99|2354.49|2355.22|2353.72|0
1629329400000|2021-08-18 23:30:00|2355.58|2354.08|2355.78|2354.28|2355.78|2354.28|2354.91|2353.41|0
1629329700000|2021-08-18 23:35:00|2355.8|2354.3|2355.36|2353.86|2355.99|2354.49|2355.36|2353.86|0
1629330000000|2021-08-18 23:40:00|2355.38|2353.88|2355.88|2354.38|2355.88|2354.38|2355.22|2353.72|0
1629330300000|2021-08-18 23:45:00|2355.9|2354.4|2356.1|2354.6|2356.34|2354.84|2355.89|2354.39|0
1629330600000|2021-08-18 23:50:00|2356.09|2354.59|2355.69|2354.19|2356.1|2354.6|2355.58|2354.08|0
1629330900000|2021-08-18 23:55:00|2355.7|2354.2|2355.79|2354.29|2355.89|2354.39|2355.58|2354.08|0
1629331200000|2021-08-19 00:00:00|2355.78|2354.28|2356.87|2355.37|2356.87|2355.37|2355.58|2354.08|0
1629331500000|2021-08-19 00:05:00|2356.85|2355.35|2357.99|2356.49|2357.99|2356.49|2356.45|2354.95|0
1629331800000|2021-08-19 00:10:00|2358.03|2356.53|2358.05|2356.55|2358.47|2356.97|2357.81|2356.31|0
1629332100000|2021-08-19 00:15:00|2358.07|2356.57|2355.54|2354.04|2358.15|2356.65|2355.54|2354.04|0
1629332400000|2021-08-19 00:20:00|2355.61|2354.11|2356.05|2354.55|2356.26|2354.76|2355.25|2353.75|0
1629332700000|2021-08-19 00:25:00|2356.03|2354.53|2355.8|2354.3|2356.3|2354.8|2355.58|2354.08|0
1629333000000|2021-08-19 00:30:00|2355.79|2354.29|2355.83|2354.33|2355.83|2354.33|2355.07|2353.57|0
1629333300000|2021-08-19 00:35:00|2355.86|2354.36|2356.09|2354.59|2356.8|2355.3|2355.86|2354.36|0
1629333600000|2021-08-19 00:40:00|2356.1|2354.6|2356.39|2354.89|2356.65|2355.15|2356.09|2354.59|0
1629333900000|2021-08-19 00:45:00|2356.4|2354.9|2356.73|2355.23|2356.88|2355.38|2356.26|2354.76|0
1629334200000|2021-08-19 00:50:00|2356.74|2355.24|2357.82|2356.32|2358.07|2356.57|2356.63|2355.13|0
1629334500000|2021-08-19 00:55:00|2357.81|2356.31|2357.42|2355.92|2358.28|2356.78|2357.28|2355.78|0
1629334800000|2021-08-19 01:00:00|2357.45|2355.95|2358.25|2356.75|2358.48|2356.98|2356.61|2355.11|0
1629335100000|2021-08-19 01:05:00|2358.24|2356.74|2358.28|2356.78|2359.04|2357.54|2358.24|2356.74|0
1629335400000|2021-08-19 01:10:00|2358.32|2356.82|2358.07|2356.57|2358.8|2357.3|2358.05|2356.55|0
1629335700000|2021-08-19 01:15:00|2358.08|2356.58|2358.07|2356.57|2358.57|2357.07|2357.84|2356.34|0
1629336000000|2021-08-19 01:20:00|2358.08|2356.58|2357.92|2356.42|2358.34|2356.84|2357.82|2356.32|0
1629336300000|2021-08-19 01:25:00|2357.89|2356.39|2358.3|2356.8|2358.31|2356.81|2357.55|2356.05|0
1629336600000|2021-08-19 01:30:00|2358.31|2356.81|2359.06|2357.56|2359.32|2357.82|2358.3|2356.8|0
1629336900000|2021-08-19 01:35:00|2359.07|2357.57|2358.81|2357.31|2359.32|2357.82|2358.56|2357.06|0
1629337200000|2021-08-19 01:40:00|2358.78|2357.28|2359.07|2357.57|2359.09|2357.59|2358.33|2356.83|0
1629337500000|2021-08-19 01:45:00|2359.06|2357.56|2358.9|2357.4|2359.06|2357.56|2358.56|2357.06|0
1629337800000|2021-08-19 01:50:00|2358.86|2357.36|2358.28|2356.78|2358.86|2357.36|2357.92|2356.42|0
1629338100000|2021-08-19 01:55:00|2358.27|2356.77|2356.36|2354.86|2358.27|2356.77|2356.26|2354.76|0
1629338400000|2021-08-19 02:00:00|2356.32|2354.82|2356.08|2354.58|2356.32|2354.82|2354.98|2353.48|0
1629338700000|2021-08-19 02:05:00|2356.05|2354.55|2356.24|2354.74|2356.53|2355.03|2355.99|2354.49|0
1629339000000|2021-08-19 02:10:00|2356.17|2354.67|2355.26|2353.76|2356.17|2354.67|2355|2353.5|0
1629339300000|2021-08-19 02:15:00|2355.04|2353.54|2354.23|2352.73|2355.13|2353.63|2353.7|2352.2|0
1629339600000|2021-08-19 02:20:00|2354.24|2352.74|2354.2|2352.7|2354.25|2352.75|2353.49|2351.99|0
1629339900000|2021-08-19 02:25:00|2354.27|2352.77|2354.27|2352.77|2354.57|2353.07|2353.67|2352.17|0
1629340200000|2021-08-19 02:30:00|2354.23|2352.73|2355.46|2353.96|2355.7|2354.2|2353.78|2352.28|0
1629340500000|2021-08-19 02:35:00|2355.41|2353.91|2355.44|2353.94|2355.7|2354.2|2354.96|2353.46|0
1629340800000|2021-08-19 02:40:00|2355.45|2353.95|2355.47|2353.97|2355.97|2354.47|2355.22|2353.72|0
1629341100000|2021-08-19 02:45:00|2355.46|2353.96|2356.79|2355.29|2357.03|2355.53|2355.21|2353.71|0
1629341400000|2021-08-19 02:50:00|2356.82|2355.32|2356.28|2354.78|2357.03|2355.53|2355.8|2354.3|0
1629341700000|2021-08-19 02:55:00|2356.25|2354.75|2355.29|2353.79|2356.31|2354.81|2355.28|2353.78|0
1629342000000|2021-08-19 03:00:00|2355.31|2353.81|2355.55|2354.05|2356.06|2354.56|2355.3|2353.8|0
1629342300000|2021-08-19 03:05:00|2355.51|2354.01|2355.05|2353.55|2355.82|2354.32|2355.03|2353.53|0
1629342600000|2021-08-19 03:10:00|2355.06|2353.56|2355.27|2353.77|2355.27|2353.77|2354.73|2353.23|0
1629342900000|2021-08-19 03:15:00|2355.26|2353.76|2355.29|2353.79|2355.29|2353.79|2354.53|2353.03|0
1629343200000|2021-08-19 03:20:00|2355.36|2353.86|2356.31|2354.81|2356.92|2355.42|2355.36|2353.86|0
1629343500000|2021-08-19 03:25:00|2356.34|2354.84|2355.33|2353.83|2356.42|2354.92|2355.04|2353.54|0
1629343800000|2021-08-19 03:30:00|2355.26|2353.76|2355.06|2353.56|2355.33|2353.83|2354.33|2352.83|0
1629344100000|2021-08-19 03:35:00|2355.05|2353.55|2354.07|2352.57|2355.06|2353.56|2353.93|2352.43|0
1629344400000|2021-08-19 03:40:00|2354.03|2352.53|2354.05|2352.55|2354.34|2352.84|2353.8|2352.3|0
1629344700000|2021-08-19 03:45:00|2354.04|2352.54|2354.03|2352.53|2354.41|2352.91|2353.64|2352.14|0
1629345000000|2021-08-19 03:50:00|2354.02|2352.52|2355.02|2353.52|2355.02|2353.52|2353.77|2352.27|0
1629345300000|2021-08-19 03:55:00|2355|2353.5|2354.53|2353.03|2355.02|2353.52|2354.28|2352.78|0
1629345600000|2021-08-19 04:00:00|2354.49|2352.99|2354.76|2353.26|2355.02|2353.52|2354.26|2352.76|0
1629345900000|2021-08-19 04:05:00|2354.77|2353.27|2354.49|2352.99|2354.78|2353.28|2354.25|2352.75|0
1629346200000|2021-08-19 04:10:00|2354.42|2352.92|2354.26|2352.76|2354.5|2353|2354.25|2352.75|0
1629346500000|2021-08-19 04:15:00|2354.25|2352.75|2353.96|2352.46|2354.49|2352.99|2353.7|2352.2|0
1629346800000|2021-08-19 04:20:00|2353.97|2352.47|2354.22|2352.72|2354.25|2352.75|2353.73|2352.23|0
1629347100000|2021-08-19 04:25:00|2354.23|2352.73|2353.99|2352.49|2354.51|2353.01|2353.99|2352.49|0
1629347400000|2021-08-19 04:30:00|2354.01|2352.51|2354.25|2352.75|2354.52|2353.02|2354.01|2352.51|0
1629347700000|2021-08-19 04:35:00|2354.26|2352.76|2354.26|2352.76|2354.5|2353|2353.75|2352.25|0
1629348000000|2021-08-19 04:40:00|2354.25|2352.75|2354.87|2353.37|2355.12|2353.62|2354.01|2352.51|0
1629348300000|2021-08-19 04:45:00|2354.89|2353.39|2354.87|2353.37|2355.02|2353.52|2354.53|2353.03|0
1629348600000|2021-08-19 04:50:00|2354.84|2353.34|2353.77|2352.27|2354.84|2353.34|2353.77|2352.27|0
1629348900000|2021-08-19 04:55:00|2353.78|2352.28|2353.79|2352.29|2354.04|2352.54|2353.54|2352.04|0
1629349200000|2021-08-19 05:00:00|2353.71|2352.21|2354.14|2352.64|2354.16|2352.66|2352.56|2351.06|0
1629349500000|2021-08-19 05:05:00|2354.16|2352.66|2353.21|2351.71|2354.43|2352.93|2352.93|2351.43|0
1629349800000|2021-08-19 05:10:00|2353.25|2351.75|2353.2|2351.7|2353.31|2351.81|2352.78|2351.28|0
1629350100000|2021-08-19 05:15:00|2353.21|2351.71|2352.83|2351.33|2353.75|2352.25|2352.72|2351.22|0
1629350400000|2021-08-19 05:20:00|2352.87|2351.37|2353.48|2351.98|2353.63|2352.13|2352.45|2350.95|0
1629350700000|2021-08-19 05:25:00|2353.49|2351.99|2352.97|2351.47|2353.6|2352.1|2352.69|2351.19|0
1629351000000|2021-08-19 05:30:00|2352.93|2351.43|2353.53|2352.03|2353.54|2352.04|2352.64|2351.14|0
1629351300000|2021-08-19 05:35:00|2353.54|2352.04|2353.41|2351.91|2354.3|2352.8|2353.26|2351.76|0
1629351600000|2021-08-19 05:40:00|2353.4|2351.9|2352.26|2350.76|2353.95|2352.45|2352.02|2350.52|0
1629351900000|2021-08-19 05:45:00|2352.23|2350.73|2351.31|2349.81|2352.29|2350.79|2351.04|2349.54|0
1629352200000|2021-08-19 05:50:00|2351.34|2349.84|2350.19|2348.69|2351.55|2350.05|2349.67|2348.17|0
1629352500000|2021-08-19 05:55:00|2350.18|2348.68|2349.41|2347.91|2350.19|2348.69|2349.19|2347.69|0
1629352800000|2021-08-19 06:00:00|2349.4|2347.9|2346.14|2344.64|2350.09|2348.59|2345.14|2343.64|0
1629353100000|2021-08-19 06:05:00|2346.16|2344.66|2346.75|2345.25|2347.42|2345.92|2345.68|2344.18|0
1629353400000|2021-08-19 06:10:00|2346.71|2345.21|2347.42|2345.92|2347.96|2346.46|2345.18|2343.68|0
1629353700000|2021-08-19 06:15:00|2347.41|2345.91|2348.13|2346.63|2348.13|2346.63|2345.6|2344.1|0
1629354000000|2021-08-19 06:20:00|2348.09|2346.59|2345.45|2343.95|2348.09|2346.59|2345.45|2343.95|0
1629354300000|2021-08-19 06:25:00|2345.46|2343.96|2343.06|2341.56|2345.47|2343.97|2342.58|2341.08|0
1629354600000|2021-08-19 06:30:00|2342.93|2341.43|2346.2|2344.8|2346.57|2345.17|2342.57|2341.07|48
1629354900000|2021-08-19 06:35:00|2346.45|2345.05|2345.7|2344.3|2346.45|2345.05|2345.32|2343.92|7
1629355200000|2021-08-19 06:40:00|2345.32|2343.92|2342.7|2341.3|2345.32|2343.92|2341.45|2340.05|52
1629355500000|2021-08-19 06:45:00|2343.07|2341.67|2342.32|2340.92|2344.07|2342.67|2340.45|2339.05|174
1629355800000|2021-08-19 06:50:00|2342.2|2340.8|2343.57|2342.17|2343.57|2342.17|2342.07|2340.67|44
1629356100000|2021-08-19 06:55:00|2342.95|2341.45|2339.47|2337.97|2342.96|2341.46|2338.98|2337.48|0
1629356400000|2021-08-19 07:00:00|2339.48|2337.98|2338.37|2337.87|2345.12|2344.62|2337.75|2337.25|1744
1629356700000|2021-08-19 07:05:00|2338.5|2338|2339.12|2338.62|2340.37|2339.87|2335.25|2334.75|1353
1629357000000|2021-08-19 07:10:00|2339.25|2338.75|2346.37|2345.87|2346.37|2345.87|2338.5|2338|1326
1629357300000|2021-08-19 07:15:00|2346.5|2346|2351|2350.5|2351.5|2351|2345.62|2345.12|1778
1629357600000|2021-08-19 07:20:00|2350.87|2350.37|2348.75|2348.25|2351|2350.5|2348.37|2347.87|1033
1629357900000|2021-08-19 07:25:00|2348.87|2348.37|2349.5|2349|2349.75|2349.25|2346.25|2345.75|1930
1629358200000|2021-08-19 07:30:00|2349.62|2349.12|2343.5|2343|2349.75|2349.25|2343.37|2342.87|854
1629358500000|2021-08-19 07:35:00|2343.37|2342.87|2341.75|2341.25|2344|2343.5|2338.75|2338.25|1540
1629358800000|2021-08-19 07:40:00|2341.45|2340.95|2339.2|2338.7|2341.45|2340.95|2337.57|2337.07|860
1629359100000|2021-08-19 07:45:00|2339.07|2338.57|2340.07|2339.57|2340.45|2339.95|2337.45|2336.95|407
1629359400000|2021-08-19 07:50:00|2340.2|2339.7|2336.95|2336.45|2340.32|2339.82|2335.95|2335.45|467
1629359700000|2021-08-19 07:55:00|2337.07|2336.57|2336.95|2336.45|2337.2|2336.7|2334.95|2334.45|1762
1629360000000|2021-08-19 08:00:00|2336.82|2336.32|2328.45|2327.95|2336.82|2336.32|2328.45|2327.95|907
1629360300000|2021-08-19 08:05:00|2328.2|2327.7|2331.45|2330.95|2331.7|2331.2|2328.2|2327.7|1436
1629360600000|2021-08-19 08:10:00|2331.7|2331.2|2331.82|2331.32|2331.95|2331.45|2329.82|2329.32|950
1629360900000|2021-08-19 08:15:00|2331.7|2331.2|2324.32|2323.82|2331.95|2331.45|2324.2|2323.7|1334
1629361200000|2021-08-19 08:20:00|2324.45|2323.95|2326.57|2326.07|2327.2|2326.7|2324.2|2323.7|1205
1629361500000|2021-08-19 08:25:00|2326.7|2326.2|2323.7|2323.2|2326.95|2326.45|2323.7|2323.2|892
1629361800000|2021-08-19 08:30:00|2323.82|2323.32|2323.95|2323.45|2324.95|2324.45|2322.95|2322.45|859
1629362100000|2021-08-19 08:35:00|2323.82|2323.32|2323.7|2323.2|2323.95|2323.45|2320.57|2320.07|938
1629362400000|2021-08-19 08:40:00|2323.82|2323.32|2323.45|2322.95|2325.2|2324.7|2322.7|2322.2|1566
1629362700000|2021-08-19 08:45:00|2323.32|2322.82|2318.7|2318.2|2323.45|2322.95|2318.32|2317.82|739
1629363000000|2021-08-19 08:50:00|2318.82|2318.32|2317.2|2316.7|2319.95|2319.45|2316.95|2316.45|679
1629363300000|2021-08-19 08:55:00|2317.07|2316.57|2320.82|2320.32|2320.95|2320.45|2317.07|2316.57|1464
1629363600000|2021-08-19 09:00:00|2320.95|2320.45|2319.32|2318.82|2321.2|2320.7|2317.7|2317.2|7146
1629363900000|2021-08-19 09:05:00|2319.2|2318.7|2317.2|2316.7|2319.45|2318.95|2315.57|2315.07|410
1629364200000|2021-08-19 09:10:00|2317.32|2316.82|2317.2|2316.7|2318.7|2318.2|2316.7|2316.2|416
1629364500000|2021-08-19 09:15:00|2317.07|2316.57|2318.2|2317.7|2318.2|2317.7|2313.95|2313.45|810
1629364800000|2021-08-19 09:20:00|2318.07|2317.57|2320.45|2319.95|2320.45|2319.95|2317.07|2316.57|1296
1629365100000|2021-08-19 09:25:00|2320.32|2319.82|2321.32|2320.82|2322.45|2321.95|2320.2|2319.7|904
1629365400000|2021-08-19 09:30:00|2321.2|2320.7|2325.2|2324.7|2325.2|2324.7|2319.95|2319.45|827
1629365700000|2021-08-19 09:35:00|2325.07|2324.57|2324.82|2324.32|2325.7|2325.2|2323.7|2323.2|984
1629366000000|2021-08-19 09:40:00|2324.95|2324.45|2326.95|2326.45|2327.2|2326.7|2324.45|2323.95|560
1629366300000|2021-08-19 09:45:00|2326.82|2326.32|2327.2|2326.7|2328.7|2328.2|2326.2|2325.7|1580
1629366600000|2021-08-19 09:50:00|2327.32|2326.82|2328.82|2328.32|2328.95|2328.45|2326.2|2325.7|656
1629366900000|2021-08-19 09:55:00|2328.95|2328.45|2326.7|2326.2|2330.45|2329.95|2326.7|2326.2|664
1629367200000|2021-08-19 10:00:00|2326.57|2326.07|2326.7|2326.2|2328.2|2327.7|2326.32|2325.82|491
1629367500000|2021-08-19 10:05:00|2326.57|2326.07|2326.7|2326.2|2328.7|2328.2|2325.95|2325.45|333
1629367800000|2021-08-19 10:10:00|2326.82|2326.32|2326.57|2326.07|2327.95|2327.45|2326.45|2325.95|236
1629368100000|2021-08-19 10:15:00|2326.7|2326.2|2324.2|2323.7|2327.7|2327.2|2323.95|2323.45|371
1629368400000|2021-08-19 10:20:00|2324.32|2323.82|2327.45|2326.95|2327.57|2327.07|2322.95|2322.45|434
1629368700000|2021-08-19 10:25:00|2327.32|2326.82|2325.07|2324.57|2327.7|2327.2|2323.95|2323.45|295
1629369000000|2021-08-19 10:30:00|2324.95|2324.45|2322.95|2322.45|2325.45|2324.95|2322.45|2321.95|179
1629369300000|2021-08-19 10:35:00|2323.07|2322.57|2322.45|2321.95|2323.95|2323.45|2321.95|2321.45|184
1629369600000|2021-08-19 10:40:00|2322.7|2322.2|2320.07|2319.57|2322.95|2322.45|2319.95|2319.45|617
1629369900000|2021-08-19 10:45:00|2320.2|2319.7|2322.7|2322.2|2322.7|2322.2|2319.45|2318.95|427
1629370200000|2021-08-19 10:50:00|2322.57|2322.07|2322.2|2321.7|2323.95|2323.45|2321.2|2320.7|647
1629370500000|2021-08-19 10:55:00|2322.32|2321.82|2320.2|2319.7|2322.45|2321.95|2318.95|2318.45|287
1629370800000|2021-08-19 11:00:00|2320.07|2319.57|2319.7|2319.2|2320.95|2320.45|2319.2|2318.7|337
1629371100000|2021-08-19 11:05:00|2319.82|2319.32|2318.7|2318.2|2319.95|2319.45|2317.32|2316.82|506
1629371400000|2021-08-19 11:10:00|2318.57|2318.07|2320.32|2319.82|2320.32|2319.82|2318.2|2317.7|328
1629371700000|2021-08-19 11:15:00|2320.2|2319.7|2319.45|2318.95|2320.7|2320.2|2318.7|2318.2|441
1629372000000|2021-08-19 11:20:00|2319.32|2318.82|2319.95|2319.45|2320.45|2319.95|2318.7|2318.2|293
1629372300000|2021-08-19 11:25:00|2319.82|2319.32|2320.45|2319.95|2320.45|2319.95|2318.7|2318.2|225
1629372600000|2021-08-19 11:30:00|2320.7|2320.2|2322.32|2321.82|2322.45|2321.95|2320.45|2319.95|511
1629372900000|2021-08-19 11:35:00|2322.2|2321.7|2322.95|2322.45|2324.2|2323.7|2321.7|2321.2|195
1629373200000|2021-08-19 11:40:00|2322.86|2322.36|2321.36|2320.86|2323.61|2323.11|2321.36|2320.86|323
1629373500000|2021-08-19 11:45:00|2321.48|2320.98|2321.36|2320.86|2322.23|2321.73|2320.98|2320.48|194
1629373800000|2021-08-19 11:50:00|2321.48|2320.98|2318.86|2318.36|2321.61|2321.11|2318.86|2318.36|1143
1629374100000|2021-08-19 11:55:00|2318.98|2318.48|2318.98|2318.48|2319.11|2318.61|2317.98|2317.48|308
1629374400000|2021-08-19 12:00:00|2319.36|2318.86|2317.36|2316.86|2319.36|2318.86|2316.36|2315.86|730
1629374700000|2021-08-19 12:05:00|2317.23|2316.73|2319.23|2318.73|2319.23|2318.73|2316.73|2316.23|321
1629375000000|2021-08-19 12:10:00|2319.11|2318.61|2320.11|2319.61|2320.98|2320.48|2319.11|2318.61|316
1629375300000|2021-08-19 12:15:00|2319.98|2319.48|2318.23|2317.73|2320.11|2319.61|2318.11|2317.61|119
1629375600000|2021-08-19 12:20:00|2318.36|2317.86|2321.23|2320.73|2321.36|2320.86|2318.23|2317.73|1008
1629375900000|2021-08-19 12:25:00|2321.36|2320.86|2320.98|2320.48|2321.73|2321.23|2320.48|2319.98|168
1629376200000|2021-08-19 12:30:00|2321.11|2320.61|2319.11|2318.61|2321.36|2320.86|2319.11|2318.61|243
1629376500000|2021-08-19 12:35:00|2318.86|2318.36|2319.11|2318.61|2319.11|2318.61|2317.36|2316.86|243
1629376800000|2021-08-19 12:40:00|2319.36|2318.86|2320.11|2319.61|2320.36|2319.86|2318.48|2317.98|337
1629377100000|2021-08-19 12:45:00|2319.98|2319.48|2317.11|2316.61|2320.11|2319.61|2317.11|2316.61|243
1629377400000|2021-08-19 12:50:00|2316.98|2316.48|2315.61|2315.11|2317.11|2316.61|2315.23|2314.73|342
1629377700000|2021-08-19 12:55:00|2315.48|2314.98|2316.11|2315.61|2316.86|2316.36|2315.36|2314.86|270
1629378000000|2021-08-19 13:00:00|2315.98|2315.48|2317.36|2316.86|2317.36|2316.86|2315.11|2314.61|752
1629378300000|2021-08-19 13:05:00|2317.61|2317.11|2319.36|2318.86|2320.86|2320.36|2317.23|2316.73|692
1629378600000|2021-08-19 13:10:00|2319.48|2318.98|2324.61|2324.11|2324.61|2324.11|2319.36|2318.86|732
1629378900000|2021-08-19 13:15:00|2324.36|2323.86|2326.36|2325.86|2326.86|2326.36|2324.36|2323.86|547
1629379200000|2021-08-19 13:20:00|2326.11|2325.61|2325.11|2324.61|2326.86|2326.36|2324.86|2324.36|718
1629379500000|2021-08-19 13:25:00|2325.23|2324.73|2326.36|2325.86|2327.11|2326.61|2324.86|2324.36|498
1629379800000|2021-08-19 13:30:00|2326.61|2326.11|2329.11|2328.61|2329.36|2328.86|2325.86|2325.36|1318
1629380100000|2021-08-19 13:35:00|2329.23|2328.73|2329.36|2328.86|2330.36|2329.86|2327.48|2326.98|1082
1629380400000|2021-08-19 13:40:00|2329.23|2328.73|2329.36|2328.86|2330.11|2329.61|2325.98|2325.48|826
1629380700000|2021-08-19 13:45:00|2329.48|2328.98|2329.36|2328.86|2333.11|2332.61|2327.98|2327.48|1309
1629381000000|2021-08-19 13:50:00|2329.48|2328.98|2331.36|2330.86|2331.73|2331.23|2329.23|2328.73|1454
1629381300000|2021-08-19 13:55:00|2331.48|2330.98|2327.98|2327.48|2331.73|2331.23|2327.61|2327.11|1017
1629381600000|2021-08-19 14:00:00|2328.11|2327.61|2332.61|2332.11|2333.11|2332.61|2327.86|2327.36|1736
1629381900000|2021-08-19 14:05:00|2332.48|2331.98|2333.36|2332.86|2334.36|2333.86|2330.36|2329.86|1404
1629382200000|2021-08-19 14:10:00|2333.11|2332.61|2335.61|2335.11|2336.11|2335.61|2333.11|2332.61|1055
1629382500000|2021-08-19 14:15:00|2335.73|2335.23|2335.86|2335.36|2337.86|2337.36|2333.61|2333.11|1230
1629382800000|2021-08-19 14:20:00|2335.98|2335.48|2334.61|2334.11|2336.98|2336.48|2334.11|2333.61|894
1629383100000|2021-08-19 14:25:00|2334.73|2334.23|2334.86|2334.36|2335.23|2334.73|2333.86|2333.36|1062
1629383400000|2021-08-19 14:30:00|2334.98|2334.48|2330.11|2329.61|2335.98|2335.48|2330.11|2329.61|1220
1629383700000|2021-08-19 14:35:00|2329.98|2329.48|2328.86|2328.36|2330.11|2329.61|2327.61|2327.11|1136
1629384000000|2021-08-19 14:40:00|2328.73|2328.23|2326.69|2326.19|2329.86|2329.36|2325.94|2325.44|1652
1629384300000|2021-08-19 14:45:00|2326.56|2326.06|2327.19|2326.69|2327.44|2326.94|2325.94|2325.44|971
1629384600000|2021-08-19 14:50:00|2327.06|2326.56|2330.06|2329.56|2330.19|2329.69|2326.31|2325.81|912
1629384900000|2021-08-19 14:55:00|2330.19|2329.69|2334.94|2334.44|2335.31|2334.81|2330.19|2329.69|1254
1629385200000|2021-08-19 15:00:00|2335.19|2334.69|2333.94|2333.44|2335.69|2335.19|2333.44|2332.94|1528
1629385500000|2021-08-19 15:05:00|2334.06|2333.56|2332.06|2331.56|2334.44|2333.94|2331.94|2331.44|1196
1629385800000|2021-08-19 15:10:00|2332.19|2331.69|2330.19|2329.69|2332.94|2332.44|2330.19|2329.69|1439
1629386100000|2021-08-19 15:15:00|2330.31|2329.81|2330.44|2329.94|2330.81|2330.31|2328.94|2328.44|1812
1629386400000|2021-08-19 15:20:00|2330.69|2330.19|2330.44|2328.94|2332.19|2331.69|2329.06|2328.56|2952
1629386700000|2021-08-19 15:25:00|2330.4|2328.9|2327.12|2325.62|2330.4|2328.9|2326.46|2324.96|1795
1629387000000|2021-08-19 15:30:00|2327.2|2325.7|2329.51|2328.11|2331.76|2330.36|2327.2|2325.7|69
1629387300000|2021-08-19 15:35:00|2330.76|2329.36|2328.76|2327.36|2332.01|2330.61|2327.39|2325.99|60
1629387600000|2021-08-19 15:40:00|2328.51|2327.11|2329.51|2328.11|2331.64|2330.24|2327.14|2325.74|13
1629387900000|2021-08-19 15:45:00|2328.89|2327.49|2334.26|2332.86|2336.76|2335.36|2328.89|2327.49|22
1629388200000|2021-08-19 15:50:00|2336.76|2335.36|2334.41|2332.91|2337.51|2336.11|2331.89|2330.49|0
1629388500000|2021-08-19 15:55:00|2334.45|2332.95|2334.13|2332.63|2336.89|2335.49|2334.13|2332.63|34428
1629388800000|2021-08-19 16:00:00|2334.17|2332.67|2334.52|2333.02|2335.5|2334|2334.17|2332.67|1
1629389100000|2021-08-19 16:05:00|2334.48|2332.98|2331.79|2330.29|2335.06|2333.56|2331.79|2330.29|0
1629389400000|2021-08-19 16:10:00|2331.81|2330.31|2333.02|2331.52|2334.44|2332.94|2331.81|2330.31|0
1629389700000|2021-08-19 16:15:00|2332.84|2331.34|2332.51|2331.01|2333.27|2331.77|2332.29|2330.79|0
1629390000000|2021-08-19 16:20:00|2332.33|2330.83|2332.46|2330.96|2333.49|2331.99|2331.27|2329.77|0
1629390300000|2021-08-19 16:25:00|2332.5|2331|2333.21|2331.71|2333.36|2331.86|2332.23|2330.73|0
1629390600000|2021-08-19 16:30:00|2333.25|2331.75|2334.34|2332.84|2334.34|2332.84|2332.65|2331.15|0
1629390900000|2021-08-19 16:35:00|2334.38|2332.88|2335.18|2333.68|2335.22|2333.72|2333.68|2332.18|0
1629391200000|2021-08-19 16:40:00|2335.22|2333.72|2334.26|2332.76|2335.71|2334.21|2334.22|2332.72|0
1629391500000|2021-08-19 16:45:00|2334.22|2332.72|2335.68|2334.18|2335.68|2334.18|2333.92|2332.42|0
1629391800000|2021-08-19 16:50:00|2335.87|2334.37|2336.19|2334.69|2336.23|2334.73|2334.81|2333.31|0
1629392100000|2021-08-19 16:55:00|2336|2334.5|2337.2|2335.7|2337.46|2335.96|2335.84|2334.34|0
1629392400000|2021-08-19 17:00:00|2337.23|2335.73|2334.99|2333.49|2337.46|2335.96|2334.99|2333.49|0
1629392700000|2021-08-19 17:05:00|2334.95|2333.45|2333.6|2332.1|2335.03|2333.53|2332.88|2331.38|0
1629393000000|2021-08-19 17:10:00|2333.64|2332.14|2334.84|2333.34|2335.44|2333.94|2333.64|2332.14|0
1629393300000|2021-08-19 17:15:00|2334.88|2333.38|2334.32|2332.82|2335.3|2333.8|2333.79|2332.29|0
1629393600000|2021-08-19 17:20:00|2334.34|2332.84|2334.55|2333.05|2335.49|2333.99|2333.98|2332.48|0
1629393900000|2021-08-19 17:25:00|2334.56|2333.06|2332.53|2331.03|2334.66|2333.16|2332.34|2330.84|0
1629394200000|2021-08-19 17:30:00|2332.6|2331.1|2332.55|2331.05|2332.9|2331.4|2331.49|2329.99|0
1629394500000|2021-08-19 17:35:00|2332.53|2331.03|2333.11|2331.61|2333.13|2331.63|2331.34|2329.84|0
1629394800000|2021-08-19 17:40:00|2333.13|2331.63|2333.8|2332.3|2334.78|2333.28|2332.83|2331.33|0
1629395100000|2021-08-19 17:45:00|2333.84|2332.34|2333.77|2332.27|2334.07|2332.57|2332.6|2331.1|0
1629395400000|2021-08-19 17:50:00|2333.73|2332.23|2333.07|2331.57|2334.16|2332.66|2332.85|2331.35|0
1629395700000|2021-08-19 17:55:00|2333.11|2331.61|2330.86|2329.36|2333.19|2331.69|2330.82|2329.32|0
1629396000000|2021-08-19 18:00:00|2330.82|2329.32|2329.58|2328.08|2332.17|2330.67|2329.56|2328.06|0
1629396300000|2021-08-19 18:05:00|2329.62|2328.12|2329.93|2328.43|2330.55|2329.05|2328.73|2327.23|0
1629396600000|2021-08-19 18:10:00|2330|2328.5|2329.97|2328.47|2331.09|2329.59|2328.8|2327.3|0
1629396900000|2021-08-19 18:15:00|2329.89|2328.39|2330.17|2328.67|2330.39|2328.89|2328.61|2327.11|0
1629397200000|2021-08-19 18:20:00|2330.09|2328.59|2331.05|2329.55|2331.07|2329.57|2329.25|2327.75|0
1629397500000|2021-08-19 18:25:00|2331.07|2329.57|2327.95|2326.45|2331.97|2330.47|2327.65|2326.15|0
1629397800000|2021-08-19 18:30:00|2327.91|2326.41|2328.04|2326.54|2328.26|2326.76|2325.02|2323.52|0
1629398100000|2021-08-19 18:35:00|2328|2326.5|2328.36|2326.86|2329.45|2327.95|2327.74|2326.24|0
1629398400000|2021-08-19 18:40:00|2328.29|2326.79|2328.31|2326.81|2328.69|2327.19|2326.47|2324.97|0
1629398700000|2021-08-19 18:45:00|2328.29|2326.79|2328.9|2327.4|2329.28|2327.78|2326.73|2325.23|0
1629399000000|2021-08-19 18:50:00|2328.86|2327.36|2332.25|2330.75|2332.48|2330.98|2327.17|2325.67|0
1629399300000|2021-08-19 18:55:00|2332.19|2330.69|2332.98|2331.48|2333.34|2331.84|2331.61|2330.11|0
1629399600000|2021-08-19 19:00:00|2332.95|2331.45|2335.78|2334.28|2335.81|2334.31|2332.81|2331.31|0
1629399900000|2021-08-19 19:05:00|2335.74|2334.24|2335.89|2334.39|2336.68|2335.18|2335.14|2333.64|0
1629400200000|2021-08-19 19:10:00|2335.93|2334.43|2335.45|2333.95|2336.79|2335.29|2335.09|2333.59|0
1629400500000|2021-08-19 19:15:00|2335.49|2333.99|2336.59|2335.09|2336.93|2335.43|2335.08|2333.58|0
1629400800000|2021-08-19 19:20:00|2336.63|2335.13|2337.54|2336.04|2337.77|2336.27|2336.3|2334.8|0
1629401100000|2021-08-19 19:25:00|2337.58|2336.08|2338.77|2337.27|2339.08|2337.58|2337.51|2336.01|0
1629401400000|2021-08-19 19:30:00|2338.76|2337.26|2338.51|2337.01|2338.79|2337.29|2337.08|2335.58|0
1629401700000|2021-08-19 19:35:00|2338.53|2337.03|2336.37|2334.87|2338.85|2337.35|2336.29|2334.79|0
1629402000000|2021-08-19 19:40:00|2336.33|2334.83|2335.5|2334|2336.59|2335.09|2334.26|2332.76|0
1629402300000|2021-08-19 19:45:00|2335.46|2333.96|2335.03|2333.53|2335.46|2333.96|2333.62|2332.12|0
1629402600000|2021-08-19 19:50:00|2334.94|2333.44|2333.94|2332.44|2336.46|2334.96|2333.62|2332.12|0
1629402900000|2021-08-19 19:55:00|2333.98|2332.48|2334.48|2332.98|2335.2|2333.7|2332.78|2331.28|0
1629403200000|2021-08-19 20:00:00|2334.5|2333|2335.27|2333.77|2335.68|2334.18|2334.5|2333|0
1629403500000|2021-08-19 20:05:00|2335.29|2333.79|2336.45|2334.95|2336.45|2334.95|2334.96|2333.46|0
1629403800000|2021-08-19 20:10:00|2336.47|2334.97|2335.48|2333.98|2336.91|2335.41|2335.37|2333.87|0
1629404100000|2021-08-19 20:15:00|2335.51|2334.01|2335.17|2333.67|2336.45|2334.95|2335.17|2333.67|0
1629404400000|2021-08-19 20:20:00|2335.19|2333.69|2334.74|2333.24|2335.27|2333.77|2334.43|2332.93|0
1629404700000|2021-08-19 20:25:00|2334.76|2333.26|2334.43|2332.93|2334.95|2333.45|2334.43|2332.93|0
1629405000000|2021-08-19 20:30:00|2334.42|2332.92|2334.29|2332.79|2334.64|2333.14|2334.08|2332.58|0
1629405300000|2021-08-19 20:35:00|2334.3|2332.8|2334.19|2332.69|2334.64|2333.14|2333.99|2332.49|0
1629405600000|2021-08-19 20:40:00|2334.18|2332.68|2334.19|2332.69|2334.44|2332.94|2333.99|2332.49|0
1629405900000|2021-08-19 20:45:00|2334.2|2332.7|2334.86|2333.36|2334.86|2333.36|2334.19|2332.69|0
1629406200000|2021-08-19 20:50:00|2334.87|2333.37|2334.79|2333.29|2334.91|2333.41|2334.75|2333.25|0
1629406500000|2021-08-19 20:55:00|2334.78|2333.28|2334.78|2333.28|2334.9|2333.4|2334.59|2333.09|0
1629406800000|2021-08-19 21:00:00|2334.7|2333.2|2334.69|2333.19|2334.73|2333.23|2334.65|2333.15|0
1629407100000|2021-08-19 21:05:00|2334.73|2333.23|2334.69|2333.19|2334.77|2333.27|2334.69|2333.19|0
1629407400000|2021-08-19 21:10:00|2334.73|2333.23|2334.77|2333.27|2334.86|2333.36|2334.73|2333.23|0
1629407700000|2021-08-19 21:15:00|2334.73|2333.23|2334.86|2333.36|2334.86|2333.36|2334.73|2333.23|0
1629408300000|2021-08-19 21:25:00|2335.22|2333.72|2335.22|2333.72|2335.22|2333.72|2335.22|2333.72|0
1629408600000|2021-08-19 21:30:00|2335.13|2333.63|2335.01|2333.51|2335.13|2333.63|2334.92|2333.42|0
1629408900000|2021-08-19 21:35:00|2334.92|2333.42|2334.92|2333.42|2334.97|2333.47|2334.75|2333.25|0
1629409200000|2021-08-19 21:40:00|2334.88|2333.38|2334.88|2333.38|2334.88|2333.38|2334.75|2333.25|0
1629409500000|2021-08-19 21:45:00|2334.84|2333.34|2334.84|2333.34|2334.92|2333.42|2334.75|2333.25|0
1629409800000|2021-08-19 21:50:00|2334.88|2333.38|2334.84|2333.34|2334.88|2333.38|2334.75|2333.25|0
1629410100000|2021-08-19 21:55:00|2334.8|2333.3|2334.84|2333.34|2334.92|2333.42|2334.67|2333.17|0
1629410400000|2021-08-19 22:00:00|2334.88|2333.38|2334.27|2332.77|2335.3|2333.8|2334.17|2332.67|0
1629410700000|2021-08-19 22:05:00|2334.29|2332.79|2334.38|2332.88|2334.38|2332.88|2334.17|2332.67|0
1629411000000|2021-08-19 22:10:00|2334.4|2332.9|2334.38|2332.88|2334.83|2333.33|2334.27|2332.77|0
1629411300000|2021-08-19 22:15:00|2334.4|2332.9|2334.27|2332.77|2334.48|2332.98|2333.72|2332.22|0
1629411600000|2021-08-19 22:20:00|2334.22|2332.72|2334.58|2333.08|2334.74|2333.24|2334.22|2332.72|0
1629411900000|2021-08-19 22:25:00|2334.59|2333.09|2334.94|2333.44|2335.14|2333.64|2334.58|2333.08|0
1629412200000|2021-08-19 22:30:00|2334.96|2333.46|2334.38|2332.88|2335.04|2333.54|2334.38|2332.88|0
1629412500000|2021-08-19 22:35:00|2334.36|2332.86|2334.07|2332.57|2334.36|2332.86|2333.96|2332.46|0
1629412800000|2021-08-19 22:40:00|2334.08|2332.58|2333.51|2332.01|2334.17|2332.67|2333.3|2331.8|0
1629413100000|2021-08-19 22:45:00|2333.49|2331.99|2333.72|2332.22|2333.72|2332.22|2333.41|2331.91|0
1629413400000|2021-08-19 22:50:00|2333.71|2332.21|2333.66|2332.16|2333.72|2332.22|2333.41|2331.91|0
1629413700000|2021-08-19 22:55:00|2333.65|2332.15|2333.29|2331.79|2333.72|2332.22|2333.18|2331.68|0
1629414000000|2021-08-19 23:00:00|2333.3|2331.8|2333.6|2332.1|2333.7|2332.2|2333.18|2331.68|0
1629414300000|2021-08-19 23:05:00|2333.61|2332.11|2333.39|2331.89|2333.7|2332.2|2333.18|2331.68|0
1629414600000|2021-08-19 23:10:00|2333.4|2331.9|2333.18|2331.68|2333.49|2331.99|2333.18|2331.68|0
1629414900000|2021-08-19 23:15:00|2333.19|2331.69|2333.18|2331.68|2333.49|2331.99|2333.08|2331.58|0
1629415200000|2021-08-19 23:20:00|2333.16|2331.66|2333.29|2331.79|2333.39|2331.89|2333.08|2331.58|0
1629415500000|2021-08-19 23:25:00|2333.34|2331.84|2333.39|2331.89|2333.9|2332.4|2333.29|2331.79|0
1629415800000|2021-08-19 23:30:00|2333.4|2331.9|2333.18|2331.68|2333.49|2331.99|2333.08|2331.58|0
1629416100000|2021-08-19 23:35:00|2333.17|2331.67|2333.07|2331.57|2333.29|2331.79|2332.97|2331.47|0
1629416400000|2021-08-19 23:40:00|2333.06|2331.56|2332.3|2330.8|2333.07|2331.57|2332.3|2330.8|0
1629416700000|2021-08-19 23:45:00|2332.28|2330.78|2331.74|2330.24|2332.51|2331.01|2331.64|2330.14|0
1629417000000|2021-08-19 23:50:00|2331.76|2330.26|2330.62|2329.12|2331.89|2330.39|2330.56|2329.06|0
1629417300000|2021-08-19 23:55:00|2330.63|2329.13|2331.23|2329.73|2331.54|2330.04|2330.46|2328.96|0
1629417600000|2021-08-20 00:00:00|2331.21|2329.71|2333.48|2331.98|2333.69|2332.19|2331.12|2329.62|0
1629417900000|2021-08-20 00:05:00|2333.5|2332|2333.38|2331.88|2334.04|2332.54|2333.38|2331.88|0
1629418200000|2021-08-20 00:10:00|2333.39|2331.89|2333.22|2331.72|2333.69|2332.19|2332.77|2331.27|0
1629418500000|2021-08-20 00:15:00|2333.21|2331.71|2331.8|2330.3|2333.81|2332.31|2330.92|2329.42|0
1629418800000|2021-08-20 00:20:00|2331.84|2330.34|2333.68|2332.18|2334.42|2332.92|2331.55|2330.05|0
1629419100000|2021-08-20 00:25:00|2333.69|2332.19|2334.65|2333.15|2334.65|2333.15|2333.18|2331.68|0
1629419400000|2021-08-20 00:30:00|2334.69|2333.19|2336.22|2334.72|2336.96|2335.46|2334.69|2333.19|0
1629419700000|2021-08-20 00:35:00|2336.26|2334.76|2336.63|2335.13|2336.89|2335.39|2336.09|2334.59|0
1629420000000|2021-08-20 00:40:00|2336.65|2335.15|2335.88|2334.38|2336.87|2335.37|2335.64|2334.14|0
1629420300000|2021-08-20 00:45:00|2335.9|2334.4|2337.2|2335.7|2337.22|2335.72|2335.9|2334.4|0
1629420600000|2021-08-20 00:50:00|2337.27|2335.77|2337.2|2335.7|2337.72|2336.22|2337.2|2335.7|0
1629420900000|2021-08-20 00:55:00|2337.21|2335.71|2336.42|2334.92|2337.22|2335.72|2336.16|2334.66|0
1629421200000|2021-08-20 01:00:00|2336.43|2334.93|2336.04|2334.54|2336.67|2335.17|2335.76|2334.26|0
1629421500000|2021-08-20 01:05:00|2336.08|2334.58|2334.56|2333.06|2336.97|2335.47|2334.56|2333.06|0
1629421800000|2021-08-20 01:10:00|2334.46|2332.96|2334.49|2332.99|2335.23|2333.73|2334.44|2332.94|0
1629422100000|2021-08-20 01:15:00|2334.5|2333|2332.82|2331.32|2334.99|2333.49|2331.93|2330.43|0
1629422400000|2021-08-20 01:20:00|2332.86|2331.36|2332.77|2331.27|2333.53|2332.03|2332.15|2330.65|0
1629422700000|2021-08-20 01:25:00|2332.73|2331.23|2333.7|2332.2|2334.9|2333.4|2332.53|2331.03|0
1629423000000|2021-08-20 01:30:00|2333.69|2332.19|2331.5|2330|2333.81|2332.31|2330.98|2329.48|0
1629423300000|2021-08-20 01:35:00|2331.53|2330.03|2328.02|2326.52|2331.59|2330.09|2327.85|2326.35|0
1629423600000|2021-08-20 01:40:00|2328.12|2326.62|2325.4|2323.9|2328.39|2326.89|2325.28|2323.78|0
1629423900000|2021-08-20 01:45:00|2325.31|2323.81|2325.86|2324.36|2326.55|2325.05|2324.38|2322.88|0
1629424200000|2021-08-20 01:50:00|2325.9|2324.4|2327.67|2326.17|2327.71|2326.21|2325.77|2324.27|0
1629424500000|2021-08-20 01:55:00|2327.57|2326.07|2327.6|2326.1|2327.75|2326.25|2326.03|2324.53|0
1629424800000|2021-08-20 02:00:00|2327.61|2326.11|2329.92|2328.42|2329.92|2328.42|2327.61|2326.11|0
1629425100000|2021-08-20 02:05:00|2329.94|2328.44|2328.65|2327.15|2330.78|2329.28|2328.55|2327.05|0
1629425400000|2021-08-20 02:10:00|2328.62|2327.12|2329.83|2328.33|2329.83|2328.33|2328.52|2327.02|0
1629425700000|2021-08-20 02:15:00|2329.79|2328.29|2330.07|2328.57|2330.46|2328.96|2329.24|2327.74|0
1629426000000|2021-08-20 02:20:00|2330.03|2328.53|2328.28|2326.78|2330.03|2328.53|2328.28|2326.78|0
1629426300000|2021-08-20 02:25:00|2328.27|2326.77|2329.15|2327.65|2329.55|2328.05|2327.8|2326.3|0
1629426600000|2021-08-20 02:30:00|2329.12|2327.62|2328.78|2327.28|2329.65|2328.15|2328.4|2326.9|0
1629426900000|2021-08-20 02:35:00|2328.77|2327.27|2328.28|2326.78|2329.27|2327.77|2328.28|2326.78|0
1629427200000|2021-08-20 02:40:00|2328.32|2326.82|2327.29|2325.79|2328.89|2327.39|2327.29|2325.79|0
1629427500000|2021-08-20 02:45:00|2327.39|2325.89|2327.57|2326.07|2327.66|2326.16|2326.58|2325.08|0
1629427800000|2021-08-20 02:50:00|2327.56|2326.06|2328.55|2327.05|2328.55|2327.05|2327.06|2325.56|0
1629428100000|2021-08-20 02:55:00|2328.54|2327.04|2327.96|2326.46|2328.81|2327.31|2327.45|2325.95|0
1629428400000|2021-08-20 03:00:00|2327.95|2326.45|2328.9|2327.4|2329.06|2327.56|2327.95|2326.45|0
1629428700000|2021-08-20 03:05:00|2328.87|2327.37|2329.78|2328.28|2330.12|2328.62|2328.54|2327.04|0
1629429000000|2021-08-20 03:10:00|2329.77|2328.27|2331.5|2330|2331.85|2330.35|2329.52|2328.02|0
1629429300000|2021-08-20 03:15:00|2331.49|2329.99|2331.74|2330.24|2332|2330.5|2331.09|2329.59|0
1629429600000|2021-08-20 03:20:00|2331.78|2330.28|2331.27|2329.77|2332.24|2330.74|2331.01|2329.51|0
1629429900000|2021-08-20 03:25:00|2331.3|2329.8|2329.33|2327.83|2331.52|2330.02|2329.33|2327.83|0
1629430200000|2021-08-20 03:30:00|2329.37|2327.87|2328.03|2326.53|2329.82|2328.32|2328.02|2326.52|0
1629430500000|2021-08-20 03:35:00|2328.02|2326.52|2326.98|2325.48|2328.75|2327.25|2326.96|2325.46|0
1629430800000|2021-08-20 03:40:00|2327.01|2325.51|2328.06|2326.56|2328.22|2326.72|2326.96|2325.46|0
1629431100000|2021-08-20 03:45:00|2328.03|2326.53|2328.7|2327.2|2328.95|2327.45|2327.45|2325.95|0
1629431400000|2021-08-20 03:50:00|2328.71|2327.21|2328.47|2326.97|2328.97|2327.47|2328.2|2326.7|0
1629431700000|2021-08-20 03:55:00|2328.5|2327|2330.43|2328.93|2330.43|2328.93|2328.47|2326.97|0
1629432000000|2021-08-20 04:00:00|2330.45|2328.95|2330.19|2328.69|2330.92|2329.42|2329.95|2328.45|0
1629432300000|2021-08-20 04:05:00|2330.2|2328.7|2330.19|2328.69|2330.43|2328.93|2329.69|2328.19|0
1629432600000|2021-08-20 04:10:00|2330.2|2328.7|2330.07|2328.57|2330.29|2328.79|2329.79|2328.29|0
1629432900000|2021-08-20 04:15:00|2330.08|2328.58|2330.58|2329.08|2330.84|2329.34|2329.98|2328.48|0
1629433200000|2021-08-20 04:20:00|2330.54|2329.04|2328.84|2327.34|2330.54|2329.04|2328.83|2327.33|0
1629433500000|2021-08-20 04:25:00|2328.83|2327.33|2328.94|2327.44|2328.96|2327.46|2328.1|2326.6|0
1629433800000|2021-08-20 04:30:00|2328.84|2327.34|2328.43|2326.93|2328.84|2327.34|2328.31|2326.81|0
1629434100000|2021-08-20 04:35:00|2328.4|2326.9|2327.96|2326.46|2328.59|2327.09|2327.85|2326.35|0
1629434400000|2021-08-20 04:40:00|2328|2326.5|2327.83|2326.33|2328.09|2326.59|2327.61|2326.11|0
1629434700000|2021-08-20 04:45:00|2327.84|2326.34|2327.84|2326.34|2328.07|2326.57|2327.08|2325.58|0
1629435000000|2021-08-20 04:50:00|2327.85|2326.35|2328.1|2326.6|2328.11|2326.61|2327.84|2326.34|0
1629435300000|2021-08-20 04:55:00|2328.07|2326.57|2328.22|2326.72|2328.36|2326.86|2327.86|2326.36|0
1629435600000|2021-08-20 05:00:00|2328.21|2326.71|2325.44|2323.94|2328.21|2326.71|2325.34|2323.84|0
1629435900000|2021-08-20 05:05:00|2325.47|2323.97|2327.35|2325.85|2327.37|2325.87|2324.67|2323.17|0
1629436200000|2021-08-20 05:10:00|2327.31|2325.81|2326.83|2325.33|2328.35|2326.85|2326.83|2325.33|0
1629436500000|2021-08-20 05:15:00|2326.82|2325.32|2324.63|2323.13|2326.82|2325.32|2324.4|2322.9|0
1629436800000|2021-08-20 05:20:00|2324.64|2323.14|2324.86|2323.36|2325.14|2323.64|2324.19|2322.69|0
1629437100000|2021-08-20 05:25:00|2324.85|2323.35|2323.08|2321.58|2324.85|2323.35|2322.81|2321.31|0
1629437400000|2021-08-20 05:30:00|2323.15|2321.65|2324.36|2322.86|2325.11|2323.61|2323.15|2321.65|0
1629437700000|2021-08-20 05:35:00|2324.37|2322.87|2325|2323.5|2325.03|2323.53|2323.85|2322.35|0
1629438000000|2021-08-20 05:40:00|2324.97|2323.47|2323.31|2321.81|2325.26|2323.76|2322.86|2321.36|0
1629438300000|2021-08-20 05:45:00|2323.2|2321.7|2324.68|2323.18|2325.34|2323.84|2323.15|2321.65|0
1629438600000|2021-08-20 05:50:00|2324.71|2323.21|2326.87|2325.37|2327.13|2325.63|2324.71|2323.21|0
1629438900000|2021-08-20 05:55:00|2326.89|2325.39|2326.68|2325.18|2327.67|2326.17|2326.65|2325.15|0
1629439200000|2021-08-20 06:00:00|2326.7|2325.2|2326.77|2325.27|2327.4|2325.9|2324.44|2322.94|0
1629439500000|2021-08-20 06:05:00|2326.78|2325.28|2327.41|2325.91|2327.65|2326.15|2325.66|2324.16|0
1629439800000|2021-08-20 06:10:00|2327.4|2325.9|2329.44|2327.94|2329.57|2328.07|2326.91|2325.41|0
1629440100000|2021-08-20 06:15:00|2329.4|2327.9|2328.89|2327.39|2330.07|2328.57|2328.37|2326.87|0
1629440400000|2021-08-20 06:20:00|2328.88|2327.38|2327.87|2326.37|2328.88|2327.38|2327.39|2325.89|0
1629440700000|2021-08-20 06:25:00|2327.88|2326.38|2329.96|2328.46|2330.09|2328.59|2327.63|2326.13|0
1629441000000|2021-08-20 06:30:00|2329.92|2328.42|2327.39|2325.99|2330.51|2329.11|2326.51|2325.11|109
1629441300000|2021-08-20 06:35:00|2327.01|2325.61|2326.39|2324.99|2327.14|2325.74|2326.39|2324.99|0
1629441600000|2021-08-20 06:40:00|2327.26|2325.86|2325.76|2324.36|2327.26|2325.86|2325.76|2324.36|10
1629441900000|2021-08-20 06:45:00|2325.89|2324.49|2324.39|2322.99|2325.89|2324.49|2324.14|2322.74|68
1629442200000|2021-08-20 06:50:00|2324.51|2323.11|2326.89|2325.49|2326.89|2325.49|2324.51|2323.11|9
1629442500000|2021-08-20 06:55:00|2326.68|2325.18|2327.35|2325.85|2328.38|2326.88|2326.53|2325.03|0
1629442800000|2021-08-20 07:00:00|2327.25|2325.75|2337.19|2336.69|2338.44|2337.94|2326.04|2324.54|5915
1629443100000|2021-08-20 07:05:00|2337.31|2336.81|2336.69|2336.19|2338.94|2338.44|2335.94|2335.44|4404
1629443400000|2021-08-20 07:10:00|2336.81|2336.31|2334.19|2333.69|2337.69|2337.19|2334.19|2333.69|2179
1629443700000|2021-08-20 07:15:00|2334.31|2333.81|2332.31|2331.81|2335.69|2335.19|2331.94|2331.44|1385
1629444000000|2021-08-20 07:20:00|2332.44|2331.94|2330.06|2329.56|2333.44|2332.94|2329.94|2329.44|1261
1629444300000|2021-08-20 07:25:00|2329.94|2329.44|2324.69|2324.19|2329.94|2329.44|2323.94|2323.44|1654
1629444600000|2021-08-20 07:30:00|2324.81|2324.31|2323.31|2322.81|2325.44|2324.94|2322.94|2322.44|1832
1629444900000|2021-08-20 07:35:00|2323.44|2322.94|2320.69|2320.19|2324.19|2323.69|2318.44|2317.94|1466
1629445200000|2021-08-20 07:40:00|2320.81|2320.31|2321.94|2321.44|2321.94|2321.44|2319.44|2318.94|1020
1629445500000|2021-08-20 07:45:00|2321.81|2321.31|2323.69|2323.19|2323.94|2323.44|2319.94|2319.44|1134
1629445800000|2021-08-20 07:50:00|2323.56|2323.06|2321.44|2320.94|2324.94|2324.44|2320.69|2320.19|1148
1629446100000|2021-08-20 07:55:00|2321.19|2320.69|2326.31|2325.81|2326.44|2325.94|2321.19|2320.69|819
1629446400000|2021-08-20 08:00:00|2326.19|2325.69|2330.31|2329.81|2330.69|2330.19|2326.19|2325.69|1019
1629446700000|2021-08-20 08:05:00|2330.44|2329.94|2327.56|2327.06|2332.44|2331.94|2327.44|2326.94|874
1629447000000|2021-08-20 08:10:00|2327.44|2326.94|2326.06|2325.56|2328.19|2327.69|2325.19|2324.69|542
1629447300000|2021-08-20 08:15:00|2325.94|2325.44|2325.94|2325.44|2327.19|2326.69|2325.44|2324.94|654
1629447600000|2021-08-20 08:20:00|2326.06|2325.56|2323.44|2322.94|2326.81|2326.31|2322.81|2322.31|745
1629447900000|2021-08-20 08:25:00|2323.31|2322.81|2326.94|2326.44|2327.69|2327.19|2323.31|2322.81|341
1629448200000|2021-08-20 08:30:00|2327.06|2326.56|2330.56|2330.06|2330.81|2330.31|2326.06|2325.56|564
1629448500000|2021-08-20 08:35:00|2330.69|2330.19|2331.56|2331.06|2331.69|2331.19|2329.69|2329.19|517
1629448800000|2021-08-20 08:40:00|2331.69|2331.19|2333.94|2333.44|2334.44|2333.94|2330.44|2329.94|724
1629449100000|2021-08-20 08:45:00|2333.69|2333.19|2335.69|2335.19|2336.44|2335.94|2333.56|2333.06|932
1629449400000|2021-08-20 08:50:00|2335.94|2335.44|2336.94|2336.44|2337.31|2336.81|2334.69|2334.19|554
1629449700000|2021-08-20 08:55:00|2336.81|2336.31|2336.44|2335.94|2337.94|2337.44|2335.94|2335.44|775
1629450000000|2021-08-20 09:00:00|2336.31|2335.81|2338.56|2338.06|2338.69|2338.19|2336.06|2335.56|732
1629450300000|2021-08-20 09:05:00|2338.69|2338.19|2338.19|2337.69|2340.19|2339.69|2338.19|2337.69|1105
1629450600000|2021-08-20 09:10:00|2337.94|2337.44|2336.19|2335.69|2338.19|2337.69|2334.94|2334.44|794
1629450900000|2021-08-20 09:15:00|2335.94|2335.44|2338.19|2337.69|2338.19|2337.69|2334.44|2333.94|515
1629451200000|2021-08-20 09:20:00|2337.94|2337.44|2338.94|2338.44|2339.94|2339.44|2337.69|2337.19|929
1629451500000|2021-08-20 09:25:00|2339.06|2338.56|2339.69|2339.19|2340.19|2339.69|2338.69|2338.19|644
1629451800000|2021-08-20 09:30:00|2339.44|2338.94|2340.44|2339.94|2340.44|2339.94|2336.94|2336.44|636
1629452100000|2021-08-20 09:35:00|2340.56|2340.06|2343.19|2342.69|2343.19|2342.69|2340.44|2339.94|1318
1629452400000|2021-08-20 09:40:00|2343.06|2342.56|2343.31|2342.81|2343.44|2342.94|2342.19|2341.69|390
1629452700000|2021-08-20 09:45:00|2343.19|2342.69|2341.19|2340.69|2343.44|2342.94|2340.94|2340.44|530
1629453000000|2021-08-20 09:50:00|2340.94|2340.44|2336.94|2336.44|2341.19|2340.69|2336.31|2335.81|835
1629453300000|2021-08-20 09:55:00|2336.81|2336.31|2336.94|2336.44|2337.69|2337.19|2334.69|2334.19|1029
1629453600000|2021-08-20 10:00:00|2337.06|2336.56|2335.44|2334.94|2337.44|2336.94|2334.44|2333.94|888
1629453900000|2021-08-20 10:05:00|2335.56|2335.06|2334.69|2334.19|2336.31|2335.81|2332.94|2332.44|954
1629454200000|2021-08-20 10:10:00|2334.56|2334.06|2336.19|2335.69|2336.19|2335.69|2333.69|2333.19|830
1629454500000|2021-08-20 10:15:00|2335.94|2335.44|2339.69|2339.19|2339.69|2339.19|2335.69|2335.19|1008
1629454800000|2021-08-20 10:20:00|2339.81|2339.31|2336.44|2335.94|2340.31|2339.81|2336.44|2335.94|590
1629455100000|2021-08-20 10:25:00|2336.56|2336.06|2338.69|2338.19|2339.06|2338.56|2336.19|2335.69|477
1629455400000|2021-08-20 10:30:00|2338.56|2338.06|2337.94|2337.44|2339.19|2338.69|2337.94|2337.44|257
1629455700000|2021-08-20 10:35:00|2337.81|2337.31|2338.94|2338.44|2339.69|2339.19|2337.69|2337.19|561
1629456000000|2021-08-20 10:40:00|2338.69|2338.19|2338.44|2337.94|2338.69|2338.19|2337.19|2336.69|827
1629456300000|2021-08-20 10:45:00|2338.56|2338.06|2338.69|2338.19|2339.69|2339.19|2338.19|2337.69|263
1629456600000|2021-08-20 10:50:00|2338.81|2338.31|2337.56|2337.06|2339.44|2338.94|2337.44|2336.94|255
1629456900000|2021-08-20 10:55:00|2337.44|2336.94|2337.56|2337.06|2338.44|2337.94|2336.44|2335.94|237
1629457200000|2021-08-20 11:00:00|2337.69|2337.19|2337.19|2336.69|2337.69|2337.19|2336.19|2335.69|549
1629457500000|2021-08-20 11:05:00|2337.31|2336.81|2334.44|2333.94|2337.44|2336.94|2334.19|2333.69|418
1629457800000|2021-08-20 11:10:00|2334.69|2334.19|2336.44|2335.94|2336.69|2336.19|2334.44|2333.94|348
1629458100000|2021-08-20 11:15:00|2336.19|2335.69|2336.69|2336.19|2336.69|2336.19|2334.94|2334.44|333
1629458400000|2021-08-20 11:20:00|2336.56|2336.06|2337.81|2337.31|2338.19|2337.69|2336.44|2335.94|248
1629458700000|2021-08-20 11:25:00|2337.69|2337.19|2339.19|2338.69|2339.19|2338.69|2337.69|2337.19|332
1629459000000|2021-08-20 11:30:00|2339.31|2338.81|2338.69|2338.19|2339.44|2338.94|2338.44|2337.94|278
1629459300000|2021-08-20 11:35:00|2338.81|2338.31|2339.69|2339.19|2339.69|2339.19|2338.19|2337.69|508
1629459600000|2021-08-20 11:40:00|2339.81|2339.31|2341.19|2340.69|2341.44|2340.94|2339.81|2339.31|953
1629459900000|2021-08-20 11:45:00|2341.31|2340.81|2340.94|2340.44|2341.69|2341.19|2340.44|2339.94|366
1629460200000|2021-08-20 11:50:00|2340.69|2340.19|2340.19|2339.69|2341.69|2341.19|2340.19|2339.69|403
1629460500000|2021-08-20 11:55:00|2340.31|2339.81|2339.94|2339.44|2341.06|2340.56|2339.44|2338.94|491
1629460800000|2021-08-20 12:00:00|2340.06|2339.56|2340.69|2340.19|2341.06|2340.56|2339.44|2338.94|533
1629461100000|2021-08-20 12:05:00|2340.81|2340.31|2340.19|2339.69|2340.94|2340.44|2339.94|2339.44|331
1629461400000|2021-08-20 12:10:00|2340.31|2339.81|2339.44|2338.94|2340.94|2340.44|2339.31|2338.81|445
1629461700000|2021-08-20 12:15:00|2339.56|2339.06|2340.19|2339.69|2340.44|2339.94|2339.19|2338.69|278
1629462000000|2021-08-20 12:20:00|2340.06|2339.56|2340.69|2340.19|2341.44|2340.94|2339.94|2339.44|433
1629462300000|2021-08-20 12:25:00|2340.81|2340.31|2340.94|2340.44|2341.44|2340.94|2340.44|2339.94|235
1629462600000|2021-08-20 12:30:00|2340.81|2340.31|2341.19|2340.69|2341.19|2340.69|2339.44|2338.94|381
1629462900000|2021-08-20 12:35:00|2341.31|2340.81|2342.94|2342.44|2343.69|2343.19|2341.19|2340.69|495
1629463200000|2021-08-20 12:40:00|2342.81|2342.31|2343.94|2343.44|2344.19|2343.69|2342.69|2342.19|494
1629463500000|2021-08-20 12:45:00|2343.81|2343.31|2343.69|2343.19|2344.44|2343.94|2343.69|2343.19|447
1629463800000|2021-08-20 12:50:00|2343.81|2343.31|2343.94|2343.44|2344.19|2343.69|2343.06|2342.56|457
1629464100000|2021-08-20 12:55:00|2344.06|2343.56|2345.69|2345.19|2345.69|2345.19|2344.06|2343.56|760
1629464400000|2021-08-20 13:00:00|2345.81|2345.31|2347.69|2347.19|2347.81|2347.31|2345.69|2345.19|2162
1629464700000|2021-08-20 13:05:00|2347.94|2347.44|2350.38|2349.88|2350.98|2350.48|2347.81|2347.31|1396
1629465000000|2021-08-20 13:10:00|2350.53|2350.03|2350.48|2349.98|2350.98|2350.48|2350.23|2349.73|658
1629465300000|2021-08-20 13:15:00|2350.6|2350.1|2351.48|2350.98|2351.73|2351.23|2350.48|2349.98|798
1629465600000|2021-08-20 13:20:00|2351.35|2350.85|2350.48|2349.98|2351.48|2350.98|2349.73|2349.23|731
1629465900000|2021-08-20 13:25:00|2350.35|2349.85|2350.1|2349.6|2351.48|2350.98|2349.73|2349.23|738
1629466200000|2021-08-20 13:30:00|2349.98|2349.48|2353.48|2352.98|2353.48|2352.98|2348.98|2348.48|2072
1629466500000|2021-08-20 13:35:00|2353.73|2353.23|2353.98|2353.48|2355.73|2355.23|2353.48|2352.98|2093
1629466800000|2021-08-20 13:40:00|2354.1|2353.6|2354.48|2353.98|2355.23|2354.73|2353.23|2352.73|1398
1629467100000|2021-08-20 13:45:00|2354.6|2354.1|2355.98|2355.48|2356.98|2356.48|2354.48|2353.98|1583
1629467400000|2021-08-20 13:50:00|2356.1|2355.6|2358.98|2358.48|2359.48|2358.98|2355.98|2355.48|1520
1629467700000|2021-08-20 13:55:00|2359.23|2358.73|2361.23|2360.73|2361.35|2360.85|2358.98|2358.48|1846
1629468000000|2021-08-20 14:00:00|2361.35|2360.85|2363.73|2363.23|2363.98|2363.48|2360.73|2360.23|2210
1629468300000|2021-08-20 14:05:00|2363.85|2363.35|2364.48|2363.98|2364.98|2364.48|2363.23|2362.73|1586
1629468600000|2021-08-20 14:10:00|2364.27|2363.77|2362.52|2362.02|2365.27|2364.77|2362.27|2361.77|2198
1629468900000|2021-08-20 14:15:00|2362.39|2361.89|2362.77|2362.27|2364.77|2364.27|2362.14|2361.64|1672
1629469200000|2021-08-20 14:20:00|2362.52|2362.02|2361.77|2361.27|2363.52|2363.02|2361.27|2360.77|1466
1629469500000|2021-08-20 14:25:00|2361.89|2361.39|2360.27|2359.77|2361.89|2361.39|2359.52|2359.02|1322
1629469800000|2021-08-20 14:30:00|2360.39|2359.89|2362.77|2362.27|2362.77|2362.27|2360.02|2359.52|1857
1629470100000|2021-08-20 14:35:00|2362.64|2362.14|2361.02|2360.52|2363.02|2362.52|2360.77|2360.27|1037
1629470400000|2021-08-20 14:40:00|2360.89|2360.39|2360.27|2359.77|2361.52|2361.02|2360.02|2359.52|1126
1629470700000|2021-08-20 14:45:00|2360.52|2360.02|2361.27|2360.77|2361.52|2361.02|2360.02|2359.52|753
1629471000000|2021-08-20 14:50:00|2361.39|2360.89|2361.02|2360.52|2361.77|2361.27|2360.27|2359.77|676
1629471300000|2021-08-20 14:55:00|2361.27|2360.77|2361.77|2361.27|2361.77|2361.27|2360.27|2359.77|1045
1629471600000|2021-08-20 15:00:00|2361.64|2361.14|2359.52|2359.02|2361.77|2361.27|2359.39|2358.89|1303
1629471900000|2021-08-20 15:05:00|2359.27|2358.77|2360.27|2359.77|2360.89|2360.39|2359.02|2358.52|1395
1629472200000|2021-08-20 15:10:00|2360.14|2359.64|2361.02|2360.52|2361.39|2360.89|2360.02|2359.52|940
1629472500000|2021-08-20 15:15:00|2360.77|2360.27|2360.77|2360.27|2361.52|2361.02|2360.52|2360.02|1473
1629472800000|2021-08-20 15:20:00|2360.89|2360.39|2360.81|2359.31|2361.77|2361.27|2360.27|2359.27|1928
1629473100000|2021-08-20 15:25:00|2360.85|2359.35|2360.16|2358.66|2361.34|2359.84|2359.71|2358.21|1461
1629473400000|2021-08-20 15:30:00|2360.35|2358.85|2360.73|2359.23|2360.77|2359.27|2360.16|2358.66|0
1629474000000|2021-08-20 15:40:00|2360.72|2359.32|2359.97|2358.57|2360.97|2359.57|2359.97|2358.57|102143
1629474300000|2021-08-20 15:45:00|2360.22|2358.82|2360.84|2359.44|2360.97|2359.57|2359.59|2358.19|223
1629474600000|2021-08-20 15:50:00|2360.97|2359.57|2359.84|2358.44|2360.97|2359.57|2358.34|2356.94|43
1629474900000|2021-08-20 15:55:00|2359.72|2358.32|2359.52|2358.02|2359.84|2358.44|2358.47|2357.07|29
1629475200000|2021-08-20 16:00:00|2359.48|2357.98|2361.5|2360|2361.54|2360.04|2359.14|2357.64|0
1629475500000|2021-08-20 16:05:00|2361.54|2360.04|2360.18|2358.68|2361.81|2360.31|2360.16|2358.66|0
1629475800000|2021-08-20 16:10:00|2360.14|2358.64|2360.16|2358.66|2360.96|2359.46|2359.78|2358.28|0
1629476100000|2021-08-20 16:15:00|2360.2|2358.7|2360.58|2359.08|2360.84|2359.34|2359.93|2358.43|0
1629476400000|2021-08-20 16:20:00|2360.62|2359.12|2361.15|2359.65|2361.15|2359.65|2360.23|2358.73|0
1629476700000|2021-08-20 16:25:00|2361.19|2359.69|2362.6|2361.1|2362.79|2361.29|2360.66|2359.16|0
1629477000000|2021-08-20 16:30:00|2362.64|2361.14|2362.07|2360.57|2362.98|2361.48|2362.07|2360.57|0
1629477300000|2021-08-20 16:35:00|2362.17|2360.67|2362.37|2360.87|2362.78|2361.28|2362.17|2360.67|0
1629477600000|2021-08-20 16:40:00|2362.39|2360.89|2362.53|2361.03|2362.91|2361.41|2361.85|2360.35|0
1629477900000|2021-08-20 16:45:00|2362.49|2360.99|2363.1|2361.6|2363.37|2361.87|2362.43|2360.93|0
1629478200000|2021-08-20 16:50:00|2363.06|2361.56|2363.25|2361.75|2363.7|2362.2|2362.72|2361.22|0
1629478500000|2021-08-20 16:55:00|2363.27|2361.77|2362.49|2360.99|2363.51|2362.01|2362.49|2360.99|0
1629478800000|2021-08-20 17:00:00|2362.53|2361.03|2362.81|2361.31|2363.1|2361.6|2362.47|2360.97|0
1629479100000|2021-08-20 17:05:00|2363|2361.5|2363.04|2361.54|2363.37|2361.87|2362.77|2361.27|0
1629479400000|2021-08-20 17:10:00|2363.08|2361.58|2363.69|2362.19|2363.91|2362.41|2363.08|2361.58|0
1629479700000|2021-08-20 17:15:00|2363.72|2362.22|2363.35|2361.85|2363.88|2362.38|2363.05|2361.55|0
1629480000000|2021-08-20 17:20:00|2363.34|2361.84|2363.27|2361.77|2363.61|2362.11|2363|2361.5|0
1629480300000|2021-08-20 17:25:00|2363.29|2361.79|2362.42|2360.92|2363.29|2361.79|2362.42|2360.92|0
1629480600000|2021-08-20 17:30:00|2362.46|2360.96|2363.29|2361.79|2363.74|2362.24|2362.46|2360.96|0
1629480900000|2021-08-20 17:35:00|2363.25|2361.75|2362.36|2360.86|2363.32|2361.82|2362.36|2360.86|0
1629481200000|2021-08-20 17:40:00|2362.17|2360.67|2359.73|2358.23|2362.54|2361.04|2359.25|2357.75|0
1629481500000|2021-08-20 17:45:00|2359.71|2358.21|2359.28|2357.78|2360.19|2358.69|2359.24|2357.74|0
1629481800000|2021-08-20 17:50:00|2359.37|2357.87|2359.2|2357.7|2360.11|2358.61|2358.56|2357.06|0
1629482100000|2021-08-20 17:55:00|2359.11|2357.61|2357.68|2356.18|2359.2|2357.7|2357.64|2356.14|0
1629482400000|2021-08-20 18:00:00|2357.71|2356.21|2358.82|2357.32|2359.09|2357.59|2357.65|2356.15|0
1629482700000|2021-08-20 18:05:00|2358.84|2357.34|2359.05|2357.55|2359.47|2357.97|2358.84|2357.34|0
1629483000000|2021-08-20 18:10:00|2359.24|2357.74|2358.71|2357.21|2359.28|2357.78|2358.63|2357.13|0
1629483300000|2021-08-20 18:15:00|2358.67|2357.17|2358.71|2357.21|2359.05|2357.55|2358.29|2356.79|0
1629483600000|2021-08-20 18:20:00|2358.67|2357.17|2356.71|2355.21|2358.69|2357.19|2356.56|2355.06|0
1629483900000|2021-08-20 18:25:00|2356.79|2355.29|2357.12|2355.62|2357.76|2356.26|2356.79|2355.29|0
1629484200000|2021-08-20 18:30:00|2357.16|2355.66|2356.89|2355.39|2357.46|2355.96|2356.57|2355.07|0
1629484500000|2021-08-20 18:35:00|2356.85|2355.35|2357|2355.5|2357.34|2355.84|2356.63|2355.13|0
1629484800000|2021-08-20 18:40:00|2356.97|2355.47|2356.9|2355.4|2357.77|2356.27|2356.74|2355.24|0
1629485100000|2021-08-20 18:45:00|2356.94|2355.44|2356.57|2355.07|2357.24|2355.74|2356.22|2354.72|0
1629485400000|2021-08-20 18:50:00|2356.55|2355.05|2357.17|2355.67|2357.42|2355.92|2356.53|2355.03|0
1629485700000|2021-08-20 18:55:00|2357.14|2355.64|2357.76|2356.26|2357.8|2356.3|2357.14|2355.64|0
1629486000000|2021-08-20 19:00:00|2357.69|2356.19|2357.8|2356.3|2358.44|2356.94|2357.42|2355.92|0
1629486300000|2021-08-20 19:05:00|2357.82|2356.32|2358.25|2356.75|2358.35|2356.85|2357.42|2355.92|0
1629486600000|2021-08-20 19:10:00|2358.23|2356.73|2359.01|2357.51|2359.01|2357.51|2358.03|2356.53|0
1629486900000|2021-08-20 19:15:00|2358.97|2357.47|2358.71|2357.21|2359.31|2357.81|2358.71|2357.21|0
1629487200000|2021-08-20 19:20:00|2358.73|2357.23|2359.69|2358.19|2359.69|2358.19|2358.67|2357.17|0
1629487500000|2021-08-20 19:25:00|2359.65|2358.15|2360.23|2358.73|2360.23|2358.73|2359.31|2357.81|0
1629487800000|2021-08-20 19:30:00|2360.19|2358.69|2360.57|2359.07|2360.57|2359.07|2359.36|2357.86|0
1629488100000|2021-08-20 19:35:00|2360.53|2359.03|2360.42|2358.92|2360.72|2359.22|2360.08|2358.58|0
1629488400000|2021-08-20 19:40:00|2360.44|2358.94|2360.95|2359.45|2360.99|2359.49|2359.81|2358.31|0
1629488700000|2021-08-20 19:45:00|2360.76|2359.26|2360.61|2359.11|2361.1|2359.6|2360.38|2358.88|0
1629489000000|2021-08-20 19:50:00|2360.72|2359.22|2360.15|2358.65|2361.4|2359.9|2359.73|2358.23|0
1629489300000|2021-08-20 19:55:00|2360.11|2358.61|2361.12|2359.62|2362.58|2361.08|2359.58|2358.08|0
1629489600000|2021-08-20 20:00:00|2361.08|2359.58|2360.77|2359.27|2361.25|2359.75|2360.45|2358.95|0
1629489900000|2021-08-20 20:05:00|2360.75|2359.25|2360.2|2358.7|2360.77|2359.27|2360.1|2358.6|0
1629490200000|2021-08-20 20:10:00|2360.18|2358.68|2360.2|2358.7|2360.56|2359.06|2359.79|2358.29|0
1629490500000|2021-08-20 20:15:00|2360.22|2358.72|2360.47|2358.97|2360.77|2359.27|2360.1|2358.6|0
1629490800000|2021-08-20 20:20:00|2360.48|2358.98|2360.67|2359.17|2360.67|2359.17|2360.47|2358.97|0
1629491100000|2021-08-20 20:25:00|2360.68|2359.18|2360.57|2359.07|2360.78|2359.28|2360.57|2359.07|0
1629491400000|2021-08-20 20:30:00|2360.59|2359.09|2360.57|2359.07|2360.67|2359.17|2360.57|2359.07|0
1629491700000|2021-08-20 20:35:00|2360.58|2359.08|2360.73|2359.23|2360.84|2359.34|2360.58|2359.08|0
1629492000000|2021-08-20 20:40:00|2360.71|2359.21|2360.75|2359.25|2360.96|2359.46|2360.62|2359.12|0
1629492300000|2021-08-20 20:45:00|2360.73|2359.23|2360.75|2359.25|2360.96|2359.46|2360.65|2359.15|0
1629492600000|2021-08-20 20:50:00|2360.77|2359.27|2360.57|2359.07|2361.21|2359.71|2360.36|2358.86|0
1629492900000|2021-08-20 20:55:00|2360.55|2359.05|2360.66|2359.16|2360.88|2359.38|2360.46|2358.96|0
1629493200000|2021-08-20 21:00:00|2360.5|2359|2360.5|2359|2360.5|2359|2360.5|2359|0
1629669600000|2021-08-22 22:00:00|2359.8|2358.3|2360.79|2359.29|2361|2359.5|2359.8|2358.3|0
1629669900000|2021-08-22 22:05:00|2360.8|2359.3|2360.58|2359.08|2361|2359.5|2360.38|2358.88|0
1629670200000|2021-08-22 22:10:00|2360.53|2359.03|2360.69|2359.19|2360.79|2359.29|2360.13|2358.63|0
1629670500000|2021-08-22 22:15:00|2360.68|2359.18|2360.84|2359.34|2360.9|2359.4|2360.58|2359.08|0
1629670800000|2021-08-22 22:20:00|2360.85|2359.35|2360.58|2359.08|2360.9|2359.4|2360.53|2359.03|0
1629671100000|2021-08-22 22:25:00|2360.6|2359.1|2361|2359.5|2361|2359.5|2360.6|2359.1|0
1629671400000|2021-08-22 22:30:00|2361.01|2359.51|2361.46|2359.96|2361.46|2359.96|2361|2359.5|0
1629671700000|2021-08-22 22:35:00|2361.44|2359.94|2361.36|2359.86|2361.44|2359.94|2361.11|2359.61|0
1629672000000|2021-08-22 22:40:00|2361.37|2359.87|2361.67|2360.17|2361.67|2360.17|2361.21|2359.71|0
1629672300000|2021-08-22 22:45:00|2361.69|2360.19|2362.19|2360.69|2362.44|2360.94|2361.67|2360.17|0
1629672600000|2021-08-22 22:50:00|2362.21|2360.71|2361.98|2360.48|2362.34|2360.84|2361.77|2360.27|0
1629672900000|2021-08-22 22:55:00|2362|2360.5|2361.51|2360.01|2362.09|2360.59|2361.51|2360.01|0
1629673200000|2021-08-22 23:00:00|2361.5|2360|2361.77|2360.27|2361.88|2360.38|2361.36|2359.86|0
1629673500000|2021-08-22 23:05:00|2361.78|2360.28|2361.98|2360.48|2362.24|2360.74|2361.78|2360.28|0
1629673800000|2021-08-22 23:10:00|2361.97|2360.47|2362.19|2360.69|2362.34|2360.84|2361.88|2360.38|0
1629674100000|2021-08-22 23:15:00|2362.21|2360.71|2362.39|2360.89|2362.44|2360.94|2362.09|2360.59|0
1629674400000|2021-08-22 23:20:00|2362.38|2360.88|2362.34|2360.84|2362.39|2360.89|2362.19|2360.69|0
1629674700000|2021-08-22 23:25:00|2362.33|2360.83|2362.34|2360.84|2362.54|2361.04|2362.19|2360.69|0
1629675000000|2021-08-22 23:30:00|2362.35|2360.85|2361.56|2360.06|2362.44|2360.94|2361.56|2360.06|0
1629675300000|2021-08-22 23:35:00|2361.58|2360.08|2361.56|2360.06|2361.88|2360.38|2361.56|2360.06|0
1629675600000|2021-08-22 23:40:00|2361.57|2360.07|2361.36|2359.86|2361.67|2360.17|2361.36|2359.86|0
1629675900000|2021-08-22 23:45:00|2361.34|2359.84|2361.46|2359.96|2361.67|2360.17|2361|2359.5|0
1629676200000|2021-08-22 23:50:00|2361.45|2359.95|2361.88|2360.38|2361.98|2360.48|2361.36|2359.86|0
1629676500000|2021-08-22 23:55:00|2361.87|2360.37|2361.56|2360.06|2361.88|2360.38|2361.36|2359.86|0
1629676800000|2021-08-23 00:00:00|2361.55|2360.05|2361.57|2360.07|2362.34|2360.84|2361.46|2359.96|0
1629677100000|2021-08-23 00:05:00|2361.62|2360.12|2361.98|2360.48|2362.75|2361.25|2361.56|2360.06|0
1629677400000|2021-08-23 00:10:00|2361.99|2360.49|2362.34|2360.84|2362.54|2361.04|2361.77|2360.27|0
1629677700000|2021-08-23 00:15:00|2362.35|2360.85|2362.8|2361.3|2364.48|2362.98|2362.34|2360.84|0
1629678000000|2021-08-23 00:20:00|2362.77|2361.27|2361.86|2360.36|2363.21|2361.71|2361.75|2360.25|0
1629678300000|2021-08-23 00:25:00|2361.9|2360.4|2362.76|2361.26|2362.96|2361.46|2361.74|2360.24|0
1629678600000|2021-08-23 00:30:00|2362.83|2361.33|2362.21|2360.71|2363.33|2361.83|2361.98|2360.48|0
1629678900000|2021-08-23 00:35:00|2362.2|2360.7|2362.7|2361.2|2363.44|2361.94|2361.94|2360.44|0
1629679200000|2021-08-23 00:40:00|2362.72|2361.22|2363.84|2362.34|2364.1|2362.6|2362.47|2360.97|0
1629679500000|2021-08-23 00:45:00|2363.85|2362.35|2364.29|2362.79|2364.53|2363.03|2363.59|2362.09|0
1629679800000|2021-08-23 00:50:00|2364.3|2362.8|2363.36|2361.86|2364.57|2363.07|2363.1|2361.6|0
1629680100000|2021-08-23 00:55:00|2363.29|2361.79|2364.59|2363.09|2365.31|2363.81|2363.12|2361.62|0
1629680400000|2021-08-23 01:00:00|2364.6|2363.1|2364.59|2363.09|2365.07|2363.57|2364.09|2362.59|0
1629680700000|2021-08-23 01:05:00|2364.66|2363.16|2365.53|2364.03|2365.89|2364.39|2364.66|2363.16|0
1629681000000|2021-08-23 01:10:00|2365.56|2364.06|2363.3|2361.8|2365.66|2364.16|2363.17|2361.67|0
1629681300000|2021-08-23 01:15:00|2363.31|2361.81|2362.49|2360.99|2363.35|2361.85|2361.62|2360.12|0
1629681600000|2021-08-23 01:20:00|2362.53|2361.03|2364.17|2362.67|2364.3|2362.8|2362.25|2360.75|0
1629681900000|2021-08-23 01:25:00|2364.2|2362.7|2364.08|2362.58|2364.78|2363.28|2364.07|2362.57|0
1629682200000|2021-08-23 01:30:00|2364|2362.5|2363.39|2361.89|2364.66|2363.16|2362.65|2361.15|0
1629682500000|2021-08-23 01:35:00|2363.38|2361.88|2363.12|2361.62|2363.65|2362.15|2362.86|2361.36|0
1629682800000|2021-08-23 01:40:00|2363.19|2361.69|2365.23|2363.73|2365.72|2364.22|2363.1|2361.6|0
1629683100000|2021-08-23 01:45:00|2365.31|2363.81|2366.79|2365.29|2366.79|2365.29|2365.31|2363.81|0
1629683400000|2021-08-23 01:50:00|2366.8|2365.3|2366.68|2365.18|2367.11|2365.61|2366.6|2365.1|0
1629683700000|2021-08-23 01:55:00|2366.67|2365.17|2366.88|2365.38|2367.39|2365.89|2366.17|2364.67|0
1629684000000|2021-08-23 02:00:00|2366.87|2365.37|2368.3|2366.8|2368.31|2366.81|2366.87|2365.37|0
1629684300000|2021-08-23 02:05:00|2368.07|2366.57|2368.6|2367.1|2368.96|2367.46|2368.07|2366.57|0
1629684600000|2021-08-23 02:10:00|2368.59|2367.09|2368.37|2366.87|2368.88|2367.38|2368.36|2366.86|0
1629684900000|2021-08-23 02:15:00|2368.36|2366.86|2367.5|2366|2368.82|2367.32|2367.48|2365.98|0
1629685200000|2021-08-23 02:20:00|2367.57|2366.07|2366.75|2365.25|2367.74|2366.24|2366.52|2365.02|0
1629685500000|2021-08-23 02:25:00|2366.79|2365.29|2367.84|2366.34|2368.09|2366.59|2366.79|2365.29|0
1629685800000|2021-08-23 02:30:00|2367.81|2366.31|2367.76|2366.26|2368.48|2366.98|2367.51|2366.01|0
1629686100000|2021-08-23 02:35:00|2367.75|2366.25|2368.22|2366.72|2368.48|2366.98|2367.73|2366.23|0
1629686400000|2021-08-23 02:40:00|2368.23|2366.73|2367.47|2365.97|2368.33|2366.83|2367.47|2365.97|0
1629686700000|2021-08-23 02:45:00|2367.49|2365.99|2368.34|2366.84|2368.47|2366.97|2367.49|2365.99|0
1629687000000|2021-08-23 02:50:00|2368.37|2366.87|2368.08|2366.58|2368.48|2366.98|2367.96|2366.46|0
1629687300000|2021-08-23 02:55:00|2368.07|2366.57|2368.48|2366.98|2368.73|2367.23|2368.06|2366.56|0
1629687600000|2021-08-23 03:00:00|2368.5|2367|2368.08|2366.58|2368.74|2367.24|2367.98|2366.48|0
1629687900000|2021-08-23 03:05:00|2368.12|2366.62|2368.62|2367.12|2368.77|2367.27|2368.01|2366.51|0
1629688200000|2021-08-23 03:10:00|2368.63|2367.13|2368.3|2366.8|2368.66|2367.16|2368.27|2366.77|0
1629688500000|2021-08-23 03:15:00|2368.34|2366.84|2368.86|2367.36|2368.88|2367.38|2368.3|2366.8|0
1629688800000|2021-08-23 03:20:00|2368.85|2367.35|2368.33|2366.83|2369.6|2368.1|2368.09|2366.59|0
1629689100000|2021-08-23 03:25:00|2368.32|2366.82|2369.31|2367.81|2369.31|2367.81|2368.2|2366.7|0
1629689400000|2021-08-23 03:30:00|2369.28|2367.78|2368.68|2367.18|2369.66|2368.16|2368.68|2367.18|0
1629689700000|2021-08-23 03:35:00|2368.64|2367.14|2369.06|2367.56|2369.34|2367.84|2368.57|2367.07|0
1629690000000|2021-08-23 03:40:00|2369.05|2367.55|2368.65|2367.15|2369.31|2367.81|2368.55|2367.05|0
1629690300000|2021-08-23 03:45:00|2368.62|2367.12|2368.78|2367.28|2369.03|2367.53|2368.54|2367.04|0
1629690600000|2021-08-23 03:50:00|2368.71|2367.21|2369.27|2367.77|2369.52|2368.02|2368.54|2367.04|0
1629690900000|2021-08-23 03:55:00|2369.26|2367.76|2369.01|2367.51|2369.27|2367.77|2368.77|2367.27|0
1629691200000|2021-08-23 04:00:00|2369.05|2367.55|2368.9|2367.4|2369.11|2367.61|2368.61|2367.11|0
1629691500000|2021-08-23 04:05:00|2368.87|2367.37|2368.89|2367.39|2369.06|2367.56|2368.78|2367.28|0
1629691800000|2021-08-23 04:10:00|2368.86|2367.36|2369.29|2367.79|2369.3|2367.8|2368.8|2367.3|0
1629692100000|2021-08-23 04:15:00|2369.3|2367.8|2369.22|2367.72|2369.59|2368.09|2369.22|2367.72|0
1629692400000|2021-08-23 04:20:00|2369.18|2367.68|2369.1|2367.6|2369.36|2367.86|2368.96|2367.46|0
1629692700000|2021-08-23 04:25:00|2369.08|2367.58|2369.06|2367.56|2369.2|2367.7|2368.84|2367.34|0
1629693000000|2021-08-23 04:30:00|2369.05|2367.55|2369.58|2368.08|2369.58|2368.08|2369.05|2367.55|0
1629693300000|2021-08-23 04:35:00|2369.51|2368.01|2369.32|2367.82|2369.58|2368.08|2369.32|2367.82|0
1629693600000|2021-08-23 04:40:00|2369.36|2367.86|2370.03|2368.53|2370.05|2368.55|2369.19|2367.69|0
1629693900000|2021-08-23 04:45:00|2369.99|2368.49|2370.74|2369.24|2370.99|2369.49|2369.85|2368.35|0
1629694200000|2021-08-23 04:50:00|2370.73|2369.23|2370.7|2369.2|2370.97|2369.47|2370.7|2369.2|0
1629694500000|2021-08-23 04:55:00|2370.71|2369.21|2371.2|2369.7|2371.21|2369.71|2370.71|2369.21|0
1629694800000|2021-08-23 05:00:00|2371.18|2369.68|2370.74|2369.24|2371.2|2369.7|2370.45|2368.95|0
1629695100000|2021-08-23 05:05:00|2370.72|2369.22|2370.67|2369.17|2370.95|2369.45|2370.44|2368.94|0
1629695400000|2021-08-23 05:10:00|2370.68|2369.18|2371.13|2369.63|2371.87|2370.37|2370.68|2369.18|0
1629695700000|2021-08-23 05:15:00|2371.12|2369.62|2371.23|2369.73|2371.6|2370.1|2371.12|2369.62|0
1629696000000|2021-08-23 05:20:00|2371.27|2369.77|2371.64|2370.14|2371.65|2370.15|2371.12|2369.62|0
1629696300000|2021-08-23 05:25:00|2371.65|2370.15|2371.87|2370.37|2371.89|2370.39|2371.64|2370.14|0
1629696600000|2021-08-23 05:30:00|2371.8|2370.3|2372.39|2370.89|2372.4|2370.9|2371.61|2370.11|0
1629696900000|2021-08-23 05:35:00|2372.4|2370.9|2372.21|2370.71|2372.95|2371.45|2372.21|2370.71|0
1629697200000|2021-08-23 05:40:00|2372.14|2370.64|2372.16|2370.66|2372.47|2370.97|2371.24|2369.74|0
1629697500000|2021-08-23 05:45:00|2372.13|2370.63|2372.08|2370.58|2372.34|2370.84|2372.06|2370.56|0
1629697800000|2021-08-23 05:50:00|2372.09|2370.59|2372.61|2371.11|2372.88|2371.38|2371.83|2370.33|0
1629698100000|2021-08-23 05:55:00|2372.6|2371.1|2372.25|2370.75|2372.6|2371.1|2371.28|2369.78|0
1629698400000|2021-08-23 06:00:00|2372.26|2370.76|2372.23|2370.73|2374.26|2372.76|2372.23|2370.73|0
1629698700000|2021-08-23 06:05:00|2372.24|2370.74|2373.36|2371.86|2374.08|2372.58|2372.23|2370.73|0
1629699000000|2021-08-23 06:10:00|2373.37|2371.87|2373.72|2372.22|2374.41|2372.91|2373.34|2371.84|0
1629699300000|2021-08-23 06:15:00|2373.68|2372.18|2373.49|2371.99|2373.95|2372.45|2372.94|2371.44|0
1629699600000|2021-08-23 06:20:00|2373.5|2372|2373.79|2372.29|2374.29|2372.79|2373.49|2371.99|0
1629699900000|2021-08-23 06:25:00|2373.8|2372.3|2373|2371.5|2374.28|2372.78|2372.79|2371.29|0
1629700200000|2021-08-23 06:30:00|2372.93|2371.43|2377.34|2375.94|2377.72|2376.32|2372.72|2371.27|146
1629700500000|2021-08-23 06:35:00|2377.47|2376.07|2375.34|2373.94|2377.97|2376.57|2374.97|2373.57|37
1629700800000|2021-08-23 06:40:00|2375.22|2373.82|2375.34|2373.94|2375.47|2374.07|2375.09|2373.69|15
1629701100000|2021-08-23 06:45:00|2375.22|2373.82|2377.22|2375.82|2378.34|2376.94|2375.22|2373.82|82
1629701400000|2021-08-23 06:50:00|2377.34|2375.94|2375.47|2374.07|2377.59|2376.19|2375.47|2374.07|14
1629701700000|2021-08-23 06:55:00|2375.51|2374.01|2378.24|2376.74|2378.31|2376.81|2375.51|2374.01|0
1629702000000|2021-08-23 07:00:00|2378.22|2376.72|2375.52|2375.02|2380.02|2379.52|2374.52|2374.02|3431
1629702300000|2021-08-23 07:05:00|2375.77|2375.27|2377.14|2376.64|2378.77|2378.27|2374.02|2373.52|1992
1629702600000|2021-08-23 07:10:00|2377.27|2376.77|2374.02|2373.52|2377.27|2376.77|2374.02|2373.52|1198
1629702900000|2021-08-23 07:15:00|2373.77|2373.27|2372.02|2371.52|2374.52|2374.02|2371.39|2370.89|1402
1629703200000|2021-08-23 07:20:00|2372.14|2371.64|2374.77|2374.27|2376.77|2376.27|2371.89|2371.39|1672
1629703500000|2021-08-23 07:25:00|2374.64|2374.14|2372.77|2372.27|2374.77|2374.27|2370.64|2370.14|1490
1629703800000|2021-08-23 07:30:00|2372.64|2372.14|2371.02|2370.52|2372.77|2372.27|2370.02|2369.52|1725
1629704100000|2021-08-23 07:35:00|2370.89|2370.39|2368.02|2367.52|2371.64|2371.14|2367.52|2367.02|1192
1629704400000|2021-08-23 07:40:00|2367.89|2367.39|2366.02|2365.52|2368.02|2367.52|2364.02|2363.52|1172
1629704700000|2021-08-23 07:45:00|2365.89|2365.39|2363.77|2363.27|2366.02|2365.52|2362.52|2362.02|1042
1629705000000|2021-08-23 07:50:00|2363.64|2363.14|2358.77|2358.27|2363.77|2363.27|2358.39|2357.89|1460
1629705300000|2021-08-23 07:55:00|2359.14|2358.64|2362.52|2362.02|2362.77|2362.27|2358.27|2357.77|928
1629705600000|2021-08-23 08:00:00|2362.02|2361.52|2361.02|2360.52|2363.77|2363.27|2360.52|2360.02|937
1629705900000|2021-08-23 08:05:00|2360.89|2360.39|2357.83|2357.33|2360.94|2360.44|2356.83|2356.33|1448
1629706200000|2021-08-23 08:10:00|2357.95|2357.45|2358.33|2357.83|2359.58|2359.08|2357.33|2356.83|1043
1629706500000|2021-08-23 08:15:00|2358.2|2357.7|2361.83|2361.33|2361.95|2361.45|2357.2|2356.7|678
1629706800000|2021-08-23 08:20:00|2362.08|2361.58|2362.83|2362.33|2364.45|2363.95|2361.58|2361.08|641
1629707100000|2021-08-23 08:25:00|2362.95|2362.45|2360.08|2359.58|2363.58|2363.08|2359.83|2359.33|521
1629707400000|2021-08-23 08:30:00|2359.95|2359.45|2362.58|2362.08|2363.08|2362.58|2358.83|2358.33|707
1629707700000|2021-08-23 08:35:00|2362.2|2361.7|2360.33|2359.83|2362.2|2361.7|2360.08|2359.58|546
1629708000000|2021-08-23 08:40:00|2360.45|2359.95|2361.83|2361.33|2361.83|2361.33|2360.08|2359.58|424
1629708300000|2021-08-23 08:45:00|2361.95|2361.45|2362.83|2362.33|2363.33|2362.83|2361.2|2360.7|468
1629708600000|2021-08-23 08:50:00|2362.95|2362.45|2364.58|2364.08|2364.58|2364.08|2362.08|2361.58|536
1629708900000|2021-08-23 08:55:00|2364.45|2363.95|2362.45|2361.95|2365.33|2364.83|2361.08|2360.58|1052
1629709200000|2021-08-23 09:00:00|2362.58|2362.08|2360.45|2359.95|2363.08|2362.58|2360.08|2359.58|694
1629709500000|2021-08-23 09:05:00|2360.33|2359.83|2359.33|2358.83|2362.58|2362.08|2359.08|2358.58|757
1629709800000|2021-08-23 09:10:00|2359.45|2358.95|2358.58|2358.08|2359.83|2359.33|2358.33|2357.83|870
1629710100000|2021-08-23 09:15:00|2358.83|2358.33|2358.58|2358.08|2360.08|2359.58|2358.33|2357.83|625
1629710400000|2021-08-23 09:20:00|2358.7|2358.2|2360.33|2359.83|2360.33|2359.83|2358.58|2358.08|432
1629710700000|2021-08-23 09:25:00|2360.58|2360.08|2357.08|2356.58|2360.58|2360.08|2356.83|2356.33|804
1629711000000|2021-08-23 09:30:00|2357.33|2356.83|2357.95|2357.45|2359.33|2358.83|2357.08|2356.58|498
1629711300000|2021-08-23 09:35:00|2357.83|2357.33|2358.83|2358.33|2359.08|2358.58|2357.45|2356.95|346
1629711600000|2021-08-23 09:40:00|2358.58|2358.08|2359.83|2359.33|2360.33|2359.83|2358.45|2357.95|449
1629711900000|2021-08-23 09:45:00|2359.95|2359.45|2360.33|2359.83|2361.33|2360.83|2359.58|2359.08|432
1629712200000|2021-08-23 09:50:00|2360.45|2359.95|2360.58|2360.08|2361.2|2360.7|2359.95|2359.45|309
1629712500000|2021-08-23 09:55:00|2360.7|2360.2|2359.83|2359.33|2360.7|2360.2|2359.45|2358.95|209
1629712800000|2021-08-23 10:00:00|2359.95|2359.45|2360.33|2359.83|2361.33|2360.83|2359.83|2359.33|375
1629713100000|2021-08-23 10:05:00|2360.2|2359.7|2359.33|2358.83|2360.58|2360.08|2359.33|2358.83|411
1629713400000|2021-08-23 10:10:00|2359.2|2358.7|2359.08|2358.58|2359.58|2359.08|2358.33|2357.83|321
1629713700000|2021-08-23 10:15:00|2358.95|2358.45|2359.33|2358.83|2359.58|2359.08|2358.83|2358.33|216
1629714000000|2021-08-23 10:20:00|2359.2|2358.7|2358.83|2358.33|2359.33|2358.83|2358.58|2358.08|168
1629714300000|2021-08-23 10:25:00|2358.95|2358.45|2359.58|2359.08|2359.83|2359.33|2358.83|2358.33|172
1629714600000|2021-08-23 10:30:00|2359.7|2359.2|2360.58|2360.08|2360.58|2360.08|2359.33|2358.83|205
1629714900000|2021-08-23 10:35:00|2360.7|2360.2|2358.83|2358.33|2360.7|2360.2|2358.45|2357.95|373
1629715200000|2021-08-23 10:40:00|2358.7|2358.2|2357.83|2357.33|2358.7|2358.2|2357.58|2357.08|274
1629715500000|2021-08-23 10:45:00|2357.7|2357.2|2357.58|2357.08|2357.83|2357.33|2356.58|2356.08|349
1629715800000|2021-08-23 10:50:00|2357.7|2357.2|2357.83|2357.33|2359.33|2358.83|2357.58|2357.08|314
1629716100000|2021-08-23 10:55:00|2357.7|2357.2|2358.83|2358.33|2359.2|2358.7|2357.58|2357.08|179
1629716400000|2021-08-23 11:00:00|2358.7|2358.2|2359.58|2359.08|2359.58|2359.08|2358.45|2357.95|256
1629716700000|2021-08-23 11:05:00|2359.45|2358.95|2359.83|2359.33|2360.08|2359.58|2359.08|2358.58|193
1629717000000|2021-08-23 11:10:00|2359.7|2359.2|2358.83|2358.33|2359.83|2359.33|2358.58|2358.08|132
1629717300000|2021-08-23 11:15:00|2358.7|2358.2|2357.7|2357.2|2359.08|2358.58|2357.58|2357.08|279
1629717600000|2021-08-23 11:20:00|2357.58|2357.08|2357.2|2356.7|2358.08|2357.58|2356.83|2356.33|256
1629717900000|2021-08-23 11:25:00|2357.08|2356.58|2358.83|2358.33|2359.33|2358.83|2357.08|2356.58|108
1629718200000|2021-08-23 11:30:00|2358.95|2358.45|2358.58|2358.08|2359.08|2358.58|2358.58|2358.08|124
1629718500000|2021-08-23 11:35:00|2358.7|2358.2|2360.08|2359.58|2360.45|2359.95|2358.7|2358.2|258
1629718800000|2021-08-23 11:40:00|2359.82|2359.32|2360.32|2359.82|2360.57|2360.07|2359.57|2359.07|178
1629719100000|2021-08-23 11:45:00|2360.19|2359.69|2359.94|2359.44|2360.32|2359.82|2359.32|2358.82|323
1629719400000|2021-08-23 11:50:00|2359.57|2359.07|2360.19|2359.69|2361.07|2360.57|2359.57|2359.07|259
1629719700000|2021-08-23 11:55:00|2360.07|2359.57|2360.32|2359.82|2361.19|2360.69|2360.07|2359.57|291
1629720000000|2021-08-23 12:00:00|2360.19|2359.69|2359.32|2358.82|2360.19|2359.69|2359.07|2358.57|137
1629720300000|2021-08-23 12:05:00|2359.19|2358.69|2360.57|2360.07|2360.57|2360.07|2359.07|2358.57|209
1629720600000|2021-08-23 12:10:00|2360.44|2359.94|2361.32|2360.82|2361.69|2361.19|2360.44|2359.94|366
1629720900000|2021-08-23 12:15:00|2361.44|2360.94|2362.07|2361.57|2362.32|2361.82|2360.57|2360.07|276
1629721200000|2021-08-23 12:20:00|2362.32|2361.82|2362.82|2362.32|2363.07|2362.57|2362.07|2361.57|252
1629721500000|2021-08-23 12:25:00|2362.94|2362.44|2362.82|2362.32|2363.32|2362.82|2362.69|2362.19|273
1629721800000|2021-08-23 12:30:00|2362.94|2362.44|2361.07|2360.57|2363.32|2362.82|2360.82|2360.32|487
1629722100000|2021-08-23 12:35:00|2360.94|2360.44|2361.82|2361.32|2361.82|2361.32|2360.57|2360.07|382
1629722400000|2021-08-23 12:40:00|2361.69|2361.19|2360.82|2360.32|2361.82|2361.32|2360.57|2360.07|393
1629722700000|2021-08-23 12:45:00|2360.69|2360.19|2360.07|2359.57|2360.82|2360.32|2359.57|2359.07|385
1629723000000|2021-08-23 12:50:00|2360.32|2359.82|2361.07|2360.57|2361.32|2360.82|2360.32|2359.82|318
1629723300000|2021-08-23 12:55:00|2361.32|2360.82|2360.82|2360.32|2361.57|2361.07|2359.82|2359.32|245
1629723600000|2021-08-23 13:00:00|2360.69|2360.19|2359.82|2359.32|2361.07|2360.57|2358.82|2358.32|404
1629723900000|2021-08-23 13:05:00|2359.57|2359.07|2359.07|2358.57|2359.82|2359.32|2358.82|2358.32|286
1629724200000|2021-08-23 13:10:00|2358.94|2358.44|2358.82|2358.32|2359.32|2358.82|2358.32|2357.82|342
1629724500000|2021-08-23 13:15:00|2358.94|2358.44|2358.07|2357.57|2359.19|2358.69|2358.07|2357.57|346
1629724800000|2021-08-23 13:20:00|2357.94|2357.44|2357.82|2357.32|2358.07|2357.57|2357.07|2356.57|444
1629725100000|2021-08-23 13:25:00|2357.69|2357.19|2358.82|2358.32|2358.82|2358.32|2357.44|2356.94|447
1629725400000|2021-08-23 13:30:00|2358.94|2358.44|2361.07|2360.57|2361.32|2360.82|2358.94|2358.44|984
1629725700000|2021-08-23 13:35:00|2361.32|2360.82|2361.19|2360.69|2362.82|2362.32|2360.94|2360.44|584
1629726000000|2021-08-23 13:40:00|2361.32|2360.82|2359.57|2359.07|2361.57|2361.07|2359.44|2358.94|622
1629726300000|2021-08-23 13:45:00|2359.32|2358.82|2360.07|2359.57|2361.32|2360.82|2358.32|2357.82|712
1629726600000|2021-08-23 13:50:00|2359.94|2359.44|2360.57|2360.07|2361.19|2360.69|2358.82|2358.32|566
1629726900000|2021-08-23 13:55:00|2360.69|2360.19|2360.57|2360.07|2361.44|2360.94|2358.44|2357.94|923
1629727200000|2021-08-23 14:00:00|2360.44|2359.94|2363.57|2363.07|2363.82|2363.32|2359.82|2359.32|919
1629727500000|2021-08-23 14:05:00|2363.82|2363.32|2365.69|2365.19|2365.82|2365.32|2363.57|2363.07|786
1629727800000|2021-08-23 14:10:00|2365.57|2365.07|2364.95|2364.45|2366.32|2365.82|2364.2|2363.7|1030
1629728100000|2021-08-23 14:15:00|2365.07|2364.57|2364.7|2364.2|2365.95|2365.45|2364.7|2364.2|681
1629728400000|2021-08-23 14:20:00|2364.82|2364.32|2366.95|2366.45|2367.2|2366.7|2364.45|2363.95|858
1629728700000|2021-08-23 14:25:00|2366.82|2366.32|2364.57|2364.07|2367.2|2366.7|2364.45|2363.95|635
1629729000000|2021-08-23 14:30:00|2364.45|2363.95|2366.7|2366.2|2366.7|2366.2|2364.45|2363.95|781
1629729300000|2021-08-23 14:35:00|2366.57|2366.07|2366.45|2365.95|2366.7|2366.2|2365.95|2365.45|583
1629729600000|2021-08-23 14:40:00|2366.32|2365.82|2366.7|2366.2|2367.2|2366.7|2366.07|2365.57|671
1629729900000|2021-08-23 14:45:00|2366.95|2366.45|2367.45|2366.95|2367.45|2366.95|2366.45|2365.95|591
1629730200000|2021-08-23 14:50:00|2367.57|2367.07|2367.95|2367.45|2368.45|2367.95|2367.45|2366.95|560
1629730500000|2021-08-23 14:55:00|2368.07|2367.57|2366.45|2365.95|2368.2|2367.7|2366.45|2365.95|753
1629730800000|2021-08-23 15:00:00|2366.7|2366.2|2369.7|2369.2|2369.7|2369.2|2366.7|2366.2|1454
1629731100000|2021-08-23 15:05:00|2369.45|2368.95|2370.7|2370.2|2370.7|2370.2|2369.2|2368.7|1032
1629731400000|2021-08-23 15:10:00|2370.57|2370.07|2370.95|2370.45|2371.45|2370.95|2370.45|2369.95|1038
1629731700000|2021-08-23 15:15:00|2370.82|2370.32|2371.45|2370.95|2371.7|2371.2|2370.7|2370.2|1402
1629732000000|2021-08-23 15:20:00|2371.32|2370.82|2371.2|2369.7|2371.45|2370.95|2370.45|2369.7|1803
1629732300000|2021-08-23 15:25:00|2371.38|2369.88|2372.33|2370.83|2372.56|2371.06|2370.88|2369.38|1332
1629732600000|2021-08-23 15:30:00|2372.37|2370.87|2370.77|2369.37|2372.4|2371|2370.65|2369.25|926
1629732900000|2021-08-23 15:35:00|2371.15|2369.75|2370.65|2369.25|2371.15|2369.75|2368.77|2367.37|85
1629733200000|2021-08-23 15:40:00|2370.52|2369.12|2370.27|2368.87|2370.9|2369.5|2370.27|2368.87|30
1629733500000|2021-08-23 15:45:00|2370.02|2368.62|2369.4|2368|2370.52|2369.12|2369.4|2368|67
1629733800000|2021-08-23 15:50:00|2369.52|2368.12|2369.27|2367.87|2369.77|2368.37|2369.15|2367.75|13
1629734100000|2021-08-23 15:55:00|2369.52|2368.12|2370.07|2368.57|2370.07|2368.62|2369.52|2368.12|8
1629734400000|2021-08-23 16:00:00|2370.11|2368.61|2371.13|2369.63|2371.17|2369.67|2370.11|2368.61|4
1629734700000|2021-08-23 16:05:00|2371.15|2369.65|2371.41|2369.91|2371.67|2370.17|2370.9|2369.4|0
1629735000000|2021-08-23 16:10:00|2371.6|2370.1|2370.88|2369.38|2371.64|2370.14|2370.8|2369.3|0
1629735300000|2021-08-23 16:15:00|2370.9|2369.4|2370.29|2368.79|2370.9|2369.4|2369.84|2368.34|0
1629735600000|2021-08-23 16:20:00|2370.27|2368.77|2370.29|2368.79|2370.52|2369.02|2370.06|2368.56|0
1629735900000|2021-08-23 16:25:00|2370.25|2368.75|2370.71|2369.21|2370.74|2369.24|2370.25|2368.75|0
1629736200000|2021-08-23 16:30:00|2370.74|2369.24|2370.78|2369.28|2371.27|2369.77|2370.74|2369.24|0
1629736500000|2021-08-23 16:35:00|2370.59|2369.09|2370.93|2369.43|2370.93|2369.43|2370.59|2369.09|0
1629736800000|2021-08-23 16:40:00|2370.96|2369.46|2371.07|2369.57|2371.34|2369.84|2370.93|2369.43|0
1629737100000|2021-08-23 16:45:00|2371.04|2369.54|2370.14|2368.64|2371.07|2369.57|2370.1|2368.6|0
1629737400000|2021-08-23 16:50:00|2370.18|2368.68|2370.9|2369.4|2370.97|2369.47|2370.07|2368.57|0
1629737700000|2021-08-23 16:55:00|2370.93|2369.43|2371.91|2370.41|2371.95|2370.45|2370.67|2369.17|0
1629738000000|2021-08-23 17:00:00|2371.95|2370.45|2371.86|2370.36|2372.12|2370.62|2371.63|2370.13|0
1629738300000|2021-08-23 17:05:00|2371.87|2370.37|2372.16|2370.66|2372.16|2370.66|2371.78|2370.28|0
1629738600000|2021-08-23 17:10:00|2372.12|2370.62|2372.53|2371.03|2372.57|2371.07|2371.86|2370.36|0
1629738900000|2021-08-23 17:15:00|2372.5|2371|2371.63|2370.13|2372.5|2371|2371.59|2370.09|0
1629739200000|2021-08-23 17:20:00|2371.59|2370.09|2371.33|2369.83|2371.82|2370.32|2371.31|2369.81|0
1629739500000|2021-08-23 17:25:00|2371.52|2370.02|2370.66|2369.16|2371.52|2370.02|2370.31|2368.81|0
1629739800000|2021-08-23 17:30:00|2370.7|2369.2|2371.09|2369.59|2371.09|2369.59|2370.36|2368.86|0
1629740100000|2021-08-23 17:35:00|2371.06|2369.56|2369.69|2368.19|2371.09|2369.59|2369.58|2368.08|0
1629740400000|2021-08-23 17:40:00|2369.71|2368.21|2370.51|2369.01|2370.59|2369.09|2369.69|2368.19|0
1629740700000|2021-08-23 17:45:00|2370.48|2368.98|2370.71|2369.21|2370.71|2369.21|2370.29|2368.79|0
1629741000000|2021-08-23 17:50:00|2370.67|2369.17|2370.67|2369.17|2370.71|2369.21|2370.33|2368.83|0
1629741300000|2021-08-23 17:55:00|2370.66|2369.16|2370.22|2368.72|2370.71|2369.21|2370.15|2368.65|0
1629741600000|2021-08-23 18:00:00|2370.26|2368.76|2370.79|2369.29|2370.8|2369.3|2370.18|2368.68|0
1629741900000|2021-08-23 18:05:00|2370.82|2369.32|2370.86|2369.36|2371.12|2369.62|2370.79|2369.29|0
1629742200000|2021-08-23 18:10:00|2370.9|2369.4|2370.67|2369.17|2371.54|2370.04|2370.6|2369.1|0
1629742500000|2021-08-23 18:15:00|2370.86|2369.36|2370.93|2369.43|2370.93|2369.43|2370.3|2368.8|0
1629742800000|2021-08-23 18:20:00|2370.97|2369.47|2370.89|2369.39|2371.29|2369.79|2370.59|2369.09|0
1629743100000|2021-08-23 18:25:00|2370.91|2369.41|2371|2369.5|2371.31|2369.81|2370.82|2369.32|0
1629743400000|2021-08-23 18:30:00|2371.04|2369.54|2371.61|2370.11|2371.61|2370.11|2370.87|2369.37|0
1629743700000|2021-08-23 18:35:00|2371.64|2370.14|2371.67|2370.17|2371.67|2370.17|2371.41|2369.91|0
1629744000000|2021-08-23 18:40:00|2371.64|2370.14|2371.39|2369.89|2371.92|2370.42|2371.35|2369.85|0
1629744300000|2021-08-23 18:45:00|2371.35|2369.85|2371.77|2370.27|2371.79|2370.29|2371.35|2369.85|0
1629744600000|2021-08-23 18:50:00|2371.73|2370.23|2372.11|2370.61|2372.11|2370.61|2371.73|2370.23|0
1629744900000|2021-08-23 18:55:00|2372.07|2370.57|2371.8|2370.3|2372.11|2370.61|2371.8|2370.3|0
1629745200000|2021-08-23 19:00:00|2371.77|2370.27|2371.8|2370.3|2371.88|2370.38|2371.54|2370.04|0
1629745500000|2021-08-23 19:05:00|2371.71|2370.21|2371.09|2369.59|2371.84|2370.34|2371.09|2369.59|0
1629745800000|2021-08-23 19:10:00|2371.12|2369.62|2370.96|2369.46|2371.12|2369.62|2370.92|2369.42|0
1629746100000|2021-08-23 19:15:00|2370.99|2369.49|2371.03|2369.53|2371.18|2369.68|2370.88|2369.38|0
1629746400000|2021-08-23 19:20:00|2370.99|2369.49|2370.99|2369.49|2371.11|2369.61|2370.43|2368.93|0
1629746700000|2021-08-23 19:25:00|2371.03|2369.53|2371.52|2370.02|2371.56|2370.06|2370.96|2369.46|0
1629747000000|2021-08-23 19:30:00|2371.56|2370.06|2371.94|2370.44|2372.16|2370.66|2371.18|2369.68|0
1629747300000|2021-08-23 19:35:00|2371.97|2370.47|2370.99|2369.49|2372.01|2370.51|2370.99|2369.49|0
1629747600000|2021-08-23 19:40:00|2370.96|2369.46|2370.31|2368.81|2370.99|2369.49|2370.17|2368.67|0
1629747900000|2021-08-23 19:45:00|2370.28|2368.78|2370.35|2368.85|2370.88|2369.38|2369.75|2368.25|0
1629748200000|2021-08-23 19:50:00|2370.39|2368.89|2370.32|2368.82|2371.03|2369.53|2370.05|2368.55|0
1629748500000|2021-08-23 19:55:00|2370.28|2368.78|2369.26|2367.76|2370.28|2368.78|2368.03|2366.53|0
1629748800000|2021-08-23 20:00:00|2369.22|2367.72|2370.66|2369.16|2370.97|2369.47|2369.16|2367.66|0
1629749100000|2021-08-23 20:05:00|2370.64|2369.14|2370.66|2369.16|2370.76|2369.26|2370.45|2368.95|0
1629749400000|2021-08-23 20:10:00|2370.68|2369.18|2370.75|2369.25|2370.85|2369.35|2370.65|2369.15|0
1629749700000|2021-08-23 20:15:00|2370.73|2369.23|2370.94|2369.44|2370.94|2369.44|2370.63|2369.13|0
1629750000000|2021-08-23 20:20:00|2370.92|2369.42|2371.28|2369.78|2371.39|2369.89|2370.83|2369.33|0
1629750900000|2021-08-23 20:35:00|2371.29|2369.79|2371.29|2369.79|2371.29|2369.79|2371.29|2369.79|0
1629751200000|2021-08-23 20:40:00|2371.3|2369.8|2371.29|2369.79|2371.4|2369.9|2371.15|2369.65|0
1629751500000|2021-08-23 20:45:00|2371.35|2369.85|2371.35|2369.85|2371.46|2369.96|2371.35|2369.85|0
1629751800000|2021-08-23 20:50:00|2371.37|2369.87|2371.46|2369.96|2371.46|2369.96|2371.37|2369.87|0
1629752100000|2021-08-23 20:55:00|2371.47|2369.97|2371.87|2370.37|2371.98|2370.48|2371.47|2369.97|0
1629752400000|2021-08-23 21:00:00|2371.83|2370.33|2372.47|2370.97|2372.52|2371.02|2371.79|2370.29|0
1629752700000|2021-08-23 21:05:00|2372.52|2371.02|2372.47|2370.97|2372.6|2371.1|2372.47|2370.97|0
1629753000000|2021-08-23 21:10:00|2372.52|2371.02|2372.48|2370.98|2372.57|2371.07|2372.4|2370.9|0
1629753300000|2021-08-23 21:15:00|2372.44|2370.94|2372.48|2370.98|2372.48|2370.98|2372.44|2370.94|0
1629753600000|2021-08-23 21:20:00|2372.53|2371.03|2372.57|2371.07|2372.57|2371.07|2372.53|2371.03|0
1629753900000|2021-08-23 21:25:00|2372.53|2371.03|2372.53|2371.03|2372.61|2371.11|2372.53|2371.03|0
1629754200000|2021-08-23 21:30:00|2372.48|2370.98|2372.53|2371.03|2372.53|2371.03|2372.48|2370.98|0
1629754500000|2021-08-23 21:35:00|2372.48|2370.98|2372.53|2371.03|2372.53|2371.03|2372.48|2370.98|0
1629754800000|2021-08-23 21:40:00|2372.48|2370.98|2372.53|2371.03|2372.53|2371.03|2372.48|2370.98|0
1629755100000|2021-08-23 21:45:00|2372.48|2370.98|2372.53|2371.03|2372.53|2371.03|2372.48|2370.98|0
1629755400000|2021-08-23 21:50:00|2372.74|2371.24|2372.65|2371.15|2372.74|2371.24|2372.57|2371.07|0
1629755700000|2021-08-23 21:55:00|2372.61|2371.11|2372.61|2371.11|2372.65|2371.15|2372.61|2371.11|0
1629756000000|2021-08-23 22:00:00|2372.59|2371.09|2372.12|2370.62|2372.67|2371.17|2372.1|2370.6|0
1629756300000|2021-08-23 22:05:00|2372.14|2370.64|2372.23|2370.73|2372.33|2370.83|2372.12|2370.62|0
1629756600000|2021-08-23 22:10:00|2372.24|2370.74|2372.74|2371.24|2372.95|2371.45|2372.24|2370.74|0
1629756900000|2021-08-23 22:15:00|2372.75|2371.25|2373.51|2372.01|2373.62|2372.12|2372.75|2371.25|0
1629757200000|2021-08-23 22:20:00|2373.49|2371.99|2373.31|2371.81|2373.51|2372.01|2373.2|2371.7|0
1629757500000|2021-08-23 22:25:00|2373.32|2371.82|2373.31|2371.81|2373.41|2371.91|2373.31|2371.81|0
1629757800000|2021-08-23 22:30:00|2373.32|2371.82|2373.46|2371.96|2373.51|2372.01|2373.31|2371.81|0
1629758100000|2021-08-23 22:35:00|2373.47|2371.97|2373.41|2371.91|2373.51|2372.01|2373.41|2371.91|0
1629758400000|2021-08-23 22:40:00|2373.42|2371.92|2373.4|2371.9|2373.51|2372.01|2373.4|2371.9|0
1629758700000|2021-08-23 22:45:00|2373.42|2371.92|2373.19|2371.69|2373.5|2372|2373.05|2371.55|0
1629759000000|2021-08-23 22:50:00|2373.2|2371.7|2373.3|2371.8|2373.3|2371.8|2373.19|2371.69|0
1629759300000|2021-08-23 22:55:00|2373.28|2371.78|2373.05|2371.55|2373.3|2371.8|2372.94|2371.44|0
1629759600000|2021-08-23 23:00:00|2373.04|2371.54|2373.19|2371.69|2373.19|2371.69|2372.99|2371.49|0
1629759900000|2021-08-23 23:05:00|2373.2|2371.7|2373.19|2371.69|2373.24|2371.74|2373.05|2371.55|0
1629760200000|2021-08-23 23:10:00|2372.94|2371.44|2373.15|2371.65|2373.15|2371.65|2372.94|2371.44|0
1629760500000|2021-08-23 23:15:00|2373.14|2371.64|2373.05|2371.55|2373.15|2371.65|2373.05|2371.55|0
1629760800000|2021-08-23 23:20:00|2373.04|2371.54|2372.94|2371.44|2373.05|2371.55|2372.85|2371.35|0
1629761100000|2021-08-23 23:25:00|2372.95|2371.45|2373.05|2371.55|2373.05|2371.55|2372.94|2371.44|0
1629761400000|2021-08-23 23:30:00|2373.03|2371.53|2372.94|2371.44|2373.05|2371.55|2372.94|2371.44|0
1629761700000|2021-08-23 23:35:00|2372.95|2371.45|2372.8|2371.3|2373.05|2371.55|2372.8|2371.3|0
1629762000000|2021-08-23 23:40:00|2372.81|2371.31|2372.94|2371.44|2373.05|2371.55|2372.8|2371.3|0
1629762300000|2021-08-23 23:45:00|2372.95|2371.45|2372.94|2371.44|2373.05|2371.55|2372.8|2371.3|0
1629762600000|2021-08-23 23:50:00|2372.96|2371.46|2372.94|2371.44|2373.05|2371.55|2372.94|2371.44|0
1629762900000|2021-08-23 23:55:00|2372.95|2371.45|2373.25|2371.75|2373.25|2371.75|2372.94|2371.44|0
1629763200000|2021-08-24 00:00:00|2373.27|2371.77|2372.97|2371.47|2373.4|2371.9|2372.79|2371.29|0
1629763500000|2021-08-24 00:05:00|2372.98|2371.48|2372.97|2371.47|2373.38|2371.88|2372.86|2371.36|0
1629763800000|2021-08-24 00:10:00|2373.02|2371.52|2372.97|2371.47|2373.07|2371.57|2372.72|2371.22|0
1629764100000|2021-08-24 00:15:00|2373.02|2371.52|2373.21|2371.71|2373.47|2371.97|2372.56|2371.06|0
1629764400000|2021-08-24 00:20:00|2373.2|2371.7|2372.94|2371.44|2373.44|2371.94|2372.93|2371.43|0
1629764700000|2021-08-24 00:25:00|2372.98|2371.48|2372.9|2371.4|2373.42|2371.92|2372.66|2371.16|0
1629765000000|2021-08-24 00:30:00|2372.94|2371.44|2373.41|2371.91|2373.43|2371.93|2372.9|2371.4|0
1629765300000|2021-08-24 00:35:00|2373.38|2371.88|2373.45|2371.95|2373.91|2372.41|2373.28|2371.78|0
1629765600000|2021-08-24 00:40:00|2373.49|2371.99|2373.68|2372.18|2373.94|2372.44|2373.49|2371.99|0
1629765900000|2021-08-24 00:45:00|2373.72|2372.22|2373.48|2371.98|2374.04|2372.54|2373.46|2371.96|0
1629766200000|2021-08-24 00:50:00|2373.47|2371.97|2373.46|2371.96|2373.81|2372.31|2373.45|2371.95|0
1629766500000|2021-08-24 00:55:00|2373.47|2371.97|2373.22|2371.72|2373.48|2371.98|2373.21|2371.71|0
1629766800000|2021-08-24 01:00:00|2373.23|2371.73|2373.32|2371.82|2373.71|2372.21|2373.21|2371.71|0
1629767100000|2021-08-24 01:05:00|2373.28|2371.78|2373.21|2371.71|2373.46|2371.96|2373.21|2371.71|0
1629767400000|2021-08-24 01:10:00|2373.22|2371.72|2372.52|2371.02|2373.45|2371.95|2372.5|2371|0
1629767700000|2021-08-24 01:15:00|2372.55|2371.05|2372|2370.5|2372.99|2371.49|2371.76|2370.26|0
1629768000000|2021-08-24 01:20:00|2371.96|2370.46|2373.19|2371.69|2373.19|2371.69|2371.77|2370.27|0
1629768300000|2021-08-24 01:25:00|2373.21|2371.71|2373.68|2372.18|2373.69|2372.19|2373.21|2371.71|0
1629768600000|2021-08-24 01:30:00|2373.69|2372.19|2373.54|2372.04|2373.92|2372.42|2372.96|2371.46|0
1629768900000|2021-08-24 01:35:00|2373.5|2372|2374.17|2372.67|2374.67|2373.17|2373.42|2371.92|0
1629769200000|2021-08-24 01:40:00|2374.18|2372.68|2374.67|2373.17|2374.91|2373.41|2374.17|2372.67|0
1629769500000|2021-08-24 01:45:00|2374.68|2373.18|2374.65|2373.15|2374.68|2373.18|2374.18|2372.68|0
1629769800000|2021-08-24 01:50:00|2374.66|2373.16|2374.9|2373.4|2375.14|2373.64|2374.42|2372.92|0
1629770100000|2021-08-24 01:55:00|2374.93|2373.43|2374.3|2372.8|2375|2373.5|2374.18|2372.68|0
1629770400000|2021-08-24 02:00:00|2374.33|2372.83|2373.48|2371.98|2374.67|2373.17|2373.46|2371.96|0
1629770700000|2021-08-24 02:05:00|2373.51|2372.01|2373.69|2372.19|2373.94|2372.44|2373.33|2371.83|0
1629771000000|2021-08-24 02:10:00|2373.77|2372.27|2374.64|2373.14|2374.64|2373.14|2373.77|2372.27|0
1629771300000|2021-08-24 02:15:00|2374.65|2373.15|2374.99|2373.49|2374.99|2373.49|2374.64|2373.14|0
1629771600000|2021-08-24 02:20:00|2375.02|2373.52|2374.66|2373.16|2375.23|2373.73|2374.41|2372.91|0
1629771900000|2021-08-24 02:25:00|2374.64|2373.14|2374.27|2372.77|2374.64|2373.14|2374.16|2372.66|0
1629772200000|2021-08-24 02:30:00|2374.23|2372.73|2374.17|2372.67|2374.41|2372.91|2373.91|2372.41|0
1629772500000|2021-08-24 02:35:00|2374.24|2372.74|2374.87|2373.37|2374.87|2373.37|2374.24|2372.74|0
1629772800000|2021-08-24 02:40:00|2374.88|2373.38|2375.12|2373.62|2375.12|2373.62|2374.63|2373.13|0
1629773100000|2021-08-24 02:45:00|2375.1|2373.6|2374.62|2373.12|2375.1|2373.6|2374.62|2373.12|0
1629773400000|2021-08-24 02:50:00|2374.54|2373.04|2374.85|2373.35|2375.09|2373.59|2374.36|2372.86|0
1629773700000|2021-08-24 02:55:00|2374.88|2373.38|2374.11|2372.61|2375.09|2373.59|2374.11|2372.61|0
1629774000000|2021-08-24 03:00:00|2374.13|2372.63|2374.44|2372.94|2374.59|2373.09|2374.1|2372.6|0
1629774300000|2021-08-24 03:05:00|2374.48|2372.98|2374.57|2373.07|2374.8|2373.3|2374.1|2372.6|0
1629774600000|2021-08-24 03:10:00|2374.59|2373.09|2374.57|2373.07|2374.59|2373.09|2374.33|2372.83|0
1629774900000|2021-08-24 03:15:00|2374.58|2373.08|2374.82|2373.32|2374.93|2373.43|2374.57|2373.07|0
1629775200000|2021-08-24 03:20:00|2374.83|2373.33|2374.57|2373.07|2375.06|2373.56|2374.57|2373.07|0
1629775500000|2021-08-24 03:25:00|2374.54|2373.04|2374.6|2373.1|2374.83|2373.33|2374.34|2372.84|0
1629775800000|2021-08-24 03:30:00|2374.59|2373.09|2375.08|2373.58|2375.09|2373.59|2374.59|2373.09|0
1629776100000|2021-08-24 03:35:00|2375.04|2373.54|2374.85|2373.35|2375.04|2373.54|2374.85|2373.35|0
1629776400000|2021-08-24 03:40:00|2374.83|2373.33|2374.37|2372.87|2374.85|2373.35|2374.23|2372.73|0
1629776700000|2021-08-24 03:45:00|2374.36|2372.86|2374.36|2372.86|2374.6|2373.1|2374.36|2372.86|0
1629777000000|2021-08-24 03:50:00|2374.39|2372.89|2374.82|2373.32|2374.82|2373.32|2374.34|2372.84|0
1629777300000|2021-08-24 03:55:00|2374.8|2373.3|2375.06|2373.56|2375.06|2373.56|2374.57|2373.07|0
1629777600000|2021-08-24 04:00:00|2375.05|2373.55|2375.29|2373.79|2375.31|2373.81|2375.05|2373.55|0
1629777900000|2021-08-24 04:05:00|2375.22|2373.72|2375.08|2373.58|2375.22|2373.72|2374.85|2373.35|0
1629778200000|2021-08-24 04:10:00|2375.04|2373.54|2375.08|2373.58|2375.08|2373.58|2374.85|2373.35|0
1629778500000|2021-08-24 04:15:00|2375.09|2373.59|2375.34|2373.84|2375.34|2373.84|2375.09|2373.59|0
1629778800000|2021-08-24 04:20:00|2375.32|2373.82|2375.09|2373.59|2375.32|2373.82|2375.08|2373.58|0
1629779100000|2021-08-24 04:25:00|2375.16|2373.66|2375.09|2373.59|2375.32|2373.82|2375.09|2373.59|0
1629779400000|2021-08-24 04:30:00|2375.1|2373.6|2375.35|2373.85|2375.35|2373.85|2375.1|2373.6|0
1629779700000|2021-08-24 04:35:00|2375.34|2373.84|2374.65|2373.15|2375.34|2373.84|2374.65|2373.15|0
1629780000000|2021-08-24 04:40:00|2374.63|2373.13|2374.63|2373.13|2374.74|2373.24|2374.16|2372.66|0
1629780300000|2021-08-24 04:45:00|2374.64|2373.14|2374.63|2373.13|2374.88|2373.38|2374.49|2372.99|0
1629780600000|2021-08-24 04:50:00|2374.67|2373.17|2374.63|2373.13|2374.88|2373.38|2374.5|2373|0
1629780900000|2021-08-24 04:55:00|2374.56|2373.06|2374.56|2373.06|2374.81|2373.31|2374.56|2373.06|0
1629781200000|2021-08-24 05:00:00|2374.66|2373.16|2374.56|2373.06|2374.81|2373.31|2374.43|2372.93|0
1629781500000|2021-08-24 05:05:00|2374.57|2373.07|2374.83|2373.33|2375.05|2373.55|2374.57|2373.07|0
1629781800000|2021-08-24 05:10:00|2374.82|2373.32|2375.06|2373.56|2375.06|2373.56|2374.35|2372.85|0
1629782100000|2021-08-24 05:15:00|2375.05|2373.55|2374.79|2373.29|2375.05|2373.55|2374.1|2372.6|0
1629782400000|2021-08-24 05:20:00|2374.86|2373.36|2375.02|2373.52|2375.28|2373.78|2374.79|2373.29|0
1629782700000|2021-08-24 05:25:00|2374.95|2373.45|2375.28|2373.78|2375.54|2374.04|2374.79|2373.29|0
1629783000000|2021-08-24 05:30:00|2375.21|2373.71|2375.52|2374.02|2375.52|2374.02|2375.04|2373.54|0
1629783300000|2021-08-24 05:35:00|2375.49|2373.99|2375.08|2373.58|2376.26|2374.76|2375.06|2373.56|0
1629783600000|2021-08-24 05:40:00|2375.09|2373.59|2375.32|2373.82|2375.56|2374.06|2375.09|2373.59|0
1629783900000|2021-08-24 05:45:00|2375.39|2373.89|2375.31|2373.81|2375.83|2374.33|2375.28|2373.78|0
1629784200000|2021-08-24 05:50:00|2375.38|2373.88|2374.89|2373.39|2375.55|2374.05|2374.53|2373.03|0
1629784500000|2021-08-24 05:55:00|2374.93|2373.43|2375.2|2373.7|2375.2|2373.7|2374.31|2372.81|0
1629784800000|2021-08-24 06:00:00|2375.28|2373.78|2374.49|2372.99|2376.37|2374.87|2374.26|2372.76|0
1629785100000|2021-08-24 06:05:00|2374.52|2373.02|2375.19|2373.69|2375.65|2374.15|2374.49|2372.99|0
1629785400000|2021-08-24 06:10:00|2375.26|2373.76|2374.49|2372.99|2375.42|2373.92|2374.26|2372.76|0
1629785700000|2021-08-24 06:15:00|2374.56|2373.06|2374.97|2373.47|2375.19|2373.69|2374.47|2372.97|0
1629786000000|2021-08-24 06:20:00|2374.96|2373.46|2374.73|2373.23|2375.22|2373.72|2374.73|2373.23|0
1629786300000|2021-08-24 06:25:00|2374.69|2373.19|2375.19|2373.69|2375.68|2374.18|2374.49|2372.99|0
1629786600000|2021-08-24 06:30:00|2375.18|2373.68|2375.65|2374.25|2375.9|2374.5|2373.65|2372.25|19
1629786900000|2021-08-24 06:35:00|2375.9|2374.5|2377.4|2376|2377.52|2376.12|2375.4|2374|22
1629787200000|2021-08-24 06:40:00|2377.65|2376.25|2378.77|2377.37|2378.9|2377.5|2377.27|2375.87|27
1629787500000|2021-08-24 06:45:00|2378.65|2377.25|2379.02|2377.62|2379.02|2377.62|2378.27|2376.87|16
1629787800000|2021-08-24 06:50:00|2379.15|2377.75|2379.27|2377.87|2379.27|2377.87|2379.02|2377.62|3
1629788100000|2021-08-24 06:55:00|2378.92|2377.42|2378.23|2376.73|2378.93|2377.43|2378.2|2376.7|0
1629788400000|2021-08-24 07:00:00|2378.22|2376.72|2375.32|2374.82|2381.57|2381.07|2373.7|2373.2|2243
1629788700000|2021-08-24 07:05:00|2374.95|2374.45|2370.95|2370.45|2376.2|2375.7|2370.32|2369.82|1803
1629789000000|2021-08-24 07:10:00|2370.82|2370.32|2373.95|2373.45|2374.7|2374.2|2370.7|2370.2|1262
1629789300000|2021-08-24 07:15:00|2374.2|2373.7|2372.2|2371.7|2374.2|2373.7|2371.2|2370.7|1207
1629789600000|2021-08-24 07:20:00|2372.32|2371.82|2372.2|2371.7|2375.2|2374.7|2372.2|2371.7|886
1629789900000|2021-08-24 07:25:00|2372.07|2371.57|2373.32|2372.82|2375.2|2374.7|2371.95|2371.45|795
1629790200000|2021-08-24 07:30:00|2373.45|2372.95|2372.7|2372.2|2375.07|2374.57|2372.7|2372.2|652
1629790500000|2021-08-24 07:35:00|2372.45|2371.95|2371.95|2371.45|2374.2|2373.7|2371.7|2371.2|681
1629790800000|2021-08-24 07:40:00|2372.24|2371.74|2368.74|2368.24|2372.61|2372.11|2368.61|2368.11|919
1629791100000|2021-08-24 07:45:00|2368.49|2367.99|2367.99|2367.49|2368.74|2368.24|2366.74|2366.24|890
1629791400000|2021-08-24 07:50:00|2367.74|2367.24|2365.99|2365.49|2368.49|2367.99|2365.99|2365.49|916
1629791700000|2021-08-24 07:55:00|2366.11|2365.61|2366.74|2366.24|2367.49|2366.99|2365.24|2364.74|638
1629792000000|2021-08-24 08:00:00|2366.86|2366.36|2366.99|2366.49|2367.24|2366.74|2364.86|2364.36|675
1629792300000|2021-08-24 08:05:00|2366.74|2366.24|2368.24|2367.74|2368.49|2367.99|2366.24|2365.74|574
1629792600000|2021-08-24 08:10:00|2368.11|2367.61|2365.61|2365.11|2368.11|2367.61|2365.61|2365.11|376
1629792900000|2021-08-24 08:15:00|2365.49|2364.99|2366.24|2365.74|2367.49|2366.99|2364.99|2364.49|405
1629793200000|2021-08-24 08:20:00|2365.99|2365.49|2365.49|2364.99|2366.74|2366.24|2365.11|2364.61|377
1629793500000|2021-08-24 08:25:00|2365.61|2365.11|2364.74|2364.24|2366.24|2365.74|2363.74|2363.24|447
1629793800000|2021-08-24 08:30:00|2364.61|2364.11|2364.99|2364.49|2365.24|2364.74|2363.49|2362.99|350
1629794100000|2021-08-24 08:35:00|2364.86|2364.36|2364.49|2363.99|2365.74|2365.24|2362.74|2362.24|688
1629794400000|2021-08-24 08:40:00|2364.36|2363.86|2365.99|2365.49|2366.86|2366.36|2364.36|2363.86|342
1629794700000|2021-08-24 08:45:00|2366.11|2365.61|2365.99|2365.49|2367.99|2367.49|2365.99|2365.49|412
1629795000000|2021-08-24 08:50:00|2365.74|2365.24|2366.24|2365.74|2366.74|2366.24|2364.49|2363.99|429
1629795300000|2021-08-24 08:55:00|2366.11|2365.61|2366.36|2365.86|2367.11|2366.61|2365.74|2365.24|404
1629795600000|2021-08-24 09:00:00|2366.49|2365.99|2367.99|2367.49|2368.74|2368.24|2366.24|2365.74|254
1629795900000|2021-08-24 09:05:00|2368.11|2367.61|2367.74|2367.24|2368.74|2368.24|2366.74|2366.24|398
1629796200000|2021-08-24 09:10:00|2367.61|2367.11|2368.49|2367.99|2369.49|2368.99|2367.49|2366.99|345
1629796500000|2021-08-24 09:15:00|2368.36|2367.86|2366.74|2366.24|2368.49|2367.99|2366.49|2365.99|267
1629796800000|2021-08-24 09:20:00|2366.86|2366.36|2366.24|2365.74|2367.49|2366.99|2365.74|2365.24|347
1629797100000|2021-08-24 09:25:00|2366.11|2365.61|2365.49|2364.99|2366.86|2366.36|2365.49|2364.99|187
1629797400000|2021-08-24 09:30:00|2365.36|2364.86|2367.11|2366.61|2367.49|2366.99|2364.74|2364.24|353
1629797700000|2021-08-24 09:35:00|2366.99|2366.49|2365.61|2365.11|2367.24|2366.74|2365.49|2364.99|342
1629798000000|2021-08-24 09:40:00|2365.74|2365.24|2364.24|2363.74|2365.99|2365.49|2363.86|2363.36|373
1629798300000|2021-08-24 09:45:00|2364.11|2363.61|2364.36|2363.86|2364.74|2364.24|2363.86|2363.36|272
1629798600000|2021-08-24 09:50:00|2364.49|2363.99|2365.49|2364.99|2365.86|2365.36|2363.74|2363.24|183
1629798900000|2021-08-24 09:55:00|2365.36|2364.86|2364.24|2363.74|2365.74|2365.24|2363.99|2363.49|202
1629799200000|2021-08-24 10:00:00|2364.49|2363.99|2364.49|2363.99|2364.61|2364.11|2363.24|2362.74|315
1629799500000|2021-08-24 10:05:00|2364.61|2364.11|2364.24|2363.74|2364.74|2364.24|2363.74|2363.24|125
1629799800000|2021-08-24 10:10:00|2364.11|2363.61|2363.24|2362.74|2364.74|2364.24|2362.74|2362.24|437
1629800100000|2021-08-24 10:15:00|2363.11|2362.61|2361.99|2361.49|2363.24|2362.74|2361.49|2360.99|535
1629800400000|2021-08-24 10:20:00|2361.86|2361.36|2363.36|2362.86|2363.99|2363.49|2361.74|2361.24|478
1629800700000|2021-08-24 10:25:00|2363.49|2362.99|2364.49|2363.99|2364.99|2364.49|2363.36|2362.86|287
1629801000000|2021-08-24 10:30:00|2364.74|2364.24|2363.74|2363.24|2364.99|2364.49|2363.24|2362.74|237
1629801300000|2021-08-24 10:35:00|2363.61|2363.11|2363.49|2362.99|2364.24|2363.74|2363.24|2362.74|211
1629801600000|2021-08-24 10:40:00|2363.61|2363.11|2364.49|2363.99|2364.74|2364.24|2363.24|2362.74|185
1629801900000|2021-08-24 10:45:00|2364.74|2364.24|2364.49|2363.99|2365.11|2364.61|2364.36|2363.86|237
1629802200000|2021-08-24 10:50:00|2364.36|2363.86|2363.74|2363.24|2364.74|2364.24|2363.24|2362.74|343
1629802500000|2021-08-24 10:55:00|2363.86|2363.36|2364.99|2364.49|2365.24|2364.74|2363.61|2363.11|285
1629802800000|2021-08-24 11:00:00|2365.11|2364.61|2364.49|2363.99|2366.24|2365.74|2364.24|2363.74|313
1629803100000|2021-08-24 11:05:00|2364.61|2364.11|2364.49|2363.99|2365.24|2364.74|2363.74|2363.24|198
1629803400000|2021-08-24 11:10:00|2364.61|2364.11|2364.11|2363.61|2365.24|2364.74|2363.99|2363.49|208
1629803700000|2021-08-24 11:15:00|2364.24|2363.74|2364.11|2363.61|2364.61|2364.11|2363.74|2363.24|252
1629804000000|2021-08-24 11:20:00|2364.24|2363.74|2363.24|2362.74|2364.24|2363.74|2362.74|2362.24|211
1629804300000|2021-08-24 11:25:00|2363.36|2362.86|2363.86|2363.36|2363.99|2363.49|2363.24|2362.74|162
1629804600000|2021-08-24 11:30:00|2363.99|2363.49|2363.49|2362.99|2364.99|2364.49|2363.49|2362.99|212
1629804900000|2021-08-24 11:35:00|2363.74|2363.24|2363.24|2362.74|2363.99|2363.49|2363.24|2362.74|159
1629805200000|2021-08-24 11:40:00|2363.44|2362.94|2363.69|2363.19|2363.69|2363.19|2362.56|2362.06|184
1629805500000|2021-08-24 11:45:00|2363.56|2363.06|2363.94|2363.44|2364.44|2363.94|2363.31|2362.81|139
1629805800000|2021-08-24 11:50:00|2363.81|2363.31|2363.44|2362.94|2364.19|2363.69|2363.19|2362.69|195
1629806100000|2021-08-24 11:55:00|2363.19|2362.69|2364.69|2364.19|2365.06|2364.56|2363.19|2362.69|273
1629806400000|2021-08-24 12:00:00|2364.44|2363.94|2363.81|2363.31|2365.19|2364.69|2363.69|2363.19|297
1629806700000|2021-08-24 12:05:00|2363.94|2363.44|2363.94|2363.44|2364.44|2363.94|2363.69|2363.19|178
1629807000000|2021-08-24 12:10:00|2363.81|2363.31|2363.19|2362.69|2364.19|2363.69|2363.19|2362.69|188
1629807300000|2021-08-24 12:15:00|2363.44|2362.94|2362.69|2362.19|2363.69|2363.19|2362.44|2361.94|363
1629807600000|2021-08-24 12:20:00|2362.81|2362.31|2360.69|2360.19|2363.19|2362.69|2360.44|2359.94|392
1629807900000|2021-08-24 12:25:00|2360.81|2360.31|2361.44|2360.94|2362.56|2362.06|2360.19|2359.69|454
1629808200000|2021-08-24 12:30:00|2361.56|2361.06|2362.19|2361.69|2362.19|2361.69|2361.44|2360.94|318
1629808500000|2021-08-24 12:35:00|2362.06|2361.56|2360.69|2360.19|2362.06|2361.56|2359.94|2359.44|331
1629808800000|2021-08-24 12:40:00|2360.94|2360.44|2358.69|2358.19|2360.94|2360.44|2358.69|2358.19|450
1629809100000|2021-08-24 12:45:00|2358.56|2358.06|2359.06|2358.56|2360.44|2359.94|2358.44|2357.94|459
1629809400000|2021-08-24 12:50:00|2359.19|2358.69|2358.94|2358.44|2359.94|2359.44|2358.81|2358.31|270
1629809700000|2021-08-24 12:55:00|2358.81|2358.31|2359.19|2358.69|2359.69|2359.19|2358.44|2357.94|350
1629810000000|2021-08-24 13:00:00|2359.31|2358.81|2359.44|2358.94|2359.94|2359.44|2358.94|2358.44|241
1629810300000|2021-08-24 13:05:00|2359.56|2359.06|2358.81|2358.31|2360.19|2359.69|2358.81|2358.31|322
1629810600000|2021-08-24 13:10:00|2358.69|2358.19|2359.06|2358.56|2359.69|2359.19|2358.69|2358.19|250
1629810900000|2021-08-24 13:15:00|2359.19|2358.69|2358.94|2358.44|2359.44|2358.94|2358.69|2358.19|188
1629811200000|2021-08-24 13:20:00|2359.06|2358.56|2359.19|2358.69|2360.44|2359.94|2358.94|2358.44|615
1629811500000|2021-08-24 13:25:00|2359.31|2358.81|2360.44|2359.94|2360.69|2360.19|2359.19|2358.69|823
1629811800000|2021-08-24 13:30:00|2360.56|2360.06|2361.94|2361.44|2362.69|2362.19|2359.69|2359.19|1074
1629812100000|2021-08-24 13:35:00|2361.81|2361.31|2363.69|2363.19|2364.31|2363.81|2361.69|2361.19|732
1629812400000|2021-08-24 13:40:00|2363.94|2363.44|2366.69|2366.19|2366.81|2366.31|2363.44|2362.94|768
1629812700000|2021-08-24 13:45:00|2366.81|2366.31|2367.94|2367.44|2368.19|2367.69|2366.44|2365.94|1045
1629813000000|2021-08-24 13:50:00|2368.19|2367.69|2367.94|2367.44|2368.44|2367.94|2365.94|2365.44|1142
1629813300000|2021-08-24 13:55:00|2367.69|2367.19|2367.69|2367.19|2369.19|2368.69|2366.94|2366.44|1130
1629813600000|2021-08-24 14:00:00|2367.81|2367.31|2366.94|2366.44|2369.56|2369.06|2366.69|2366.19|800
1629813900000|2021-08-24 14:05:00|2366.81|2366.31|2365.94|2365.44|2367.56|2367.06|2365.94|2365.44|702
1629814200000|2021-08-24 14:10:00|2366.21|2365.71|2366.96|2366.46|2367.46|2366.96|2366.21|2365.71|639
1629814500000|2021-08-24 14:15:00|2367.21|2366.71|2366.71|2366.21|2367.21|2366.71|2366.08|2365.58|463
1629814800000|2021-08-24 14:20:00|2366.58|2366.08|2366.71|2366.21|2367.08|2366.58|2366.46|2365.96|435
1629815100000|2021-08-24 14:25:00|2366.96|2366.46|2368.71|2368.21|2368.83|2368.33|2366.96|2366.46|627
1629815400000|2021-08-24 14:30:00|2368.96|2368.46|2367.33|2366.83|2368.96|2368.46|2366.96|2366.46|315
1629815700000|2021-08-24 14:35:00|2367.21|2366.71|2368.21|2367.71|2368.21|2367.71|2367.21|2366.71|410
1629816000000|2021-08-24 14:40:00|2368.08|2367.58|2366.96|2366.46|2368.46|2367.96|2366.96|2366.46|461
1629816300000|2021-08-24 14:45:00|2367.21|2366.71|2367.71|2367.21|2368.08|2367.58|2366.96|2366.46|450
1629816600000|2021-08-24 14:50:00|2367.58|2367.08|2367.21|2366.71|2367.96|2367.46|2366.96|2366.46|468
1629816900000|2021-08-24 14:55:00|2367.46|2366.96|2368.21|2367.71|2368.21|2367.71|2367.21|2366.71|738
1629817200000|2021-08-24 15:00:00|2368.33|2367.83|2368.46|2367.96|2368.71|2368.21|2367.96|2367.46|778
1629817500000|2021-08-24 15:05:00|2368.58|2368.08|2368.96|2368.46|2369.71|2369.21|2368.46|2367.96|984
1629817800000|2021-08-24 15:10:00|2368.83|2368.33|2369.96|2369.46|2369.96|2369.46|2368.71|2368.21|1044
1629818100000|2021-08-24 15:15:00|2369.83|2369.33|2371.21|2370.71|2371.46|2370.96|2369.71|2369.21|1478
1629818400000|2021-08-24 15:20:00|2371.08|2370.58|2369.98|2368.48|2371.21|2370.71|2369.71|2368.48|2697
1629818700000|2021-08-24 15:25:00|2369.97|2368.47|2368.46|2366.96|2369.97|2368.47|2368.27|2366.77|780
1629819000000|2021-08-24 15:30:00|2368.42|2366.92|2368.28|2366.88|2368.91|2367.51|2367.91|2366.51|154
1629819300000|2021-08-24 15:35:00|2368.41|2367.01|2368.78|2367.38|2369.66|2368.26|2367.66|2366.26|122
1629819600000|2021-08-24 15:40:00|2368.66|2367.26|2369.03|2367.63|2369.03|2367.63|2368.66|2367.26|8
1629819900000|2021-08-24 15:45:00|2368.66|2367.26|2367.78|2366.38|2368.78|2367.38|2366.91|2365.51|149
1629820200000|2021-08-24 15:50:00|2367.66|2366.26|2368.41|2367.01|2368.53|2367.13|2367.41|2366.01|2
1629820500000|2021-08-24 15:55:00|2368.53|2367.13|2368.21|2366.71|2369.16|2367.76|2367.66|2366.26|70
1629820800000|2021-08-24 16:00:00|2368.19|2366.69|2367.63|2366.13|2368.36|2366.86|2367.48|2365.98|0
1629821100000|2021-08-24 16:05:00|2367.65|2366.15|2368.05|2366.55|2368.35|2366.85|2367.59|2366.09|0
1629821400000|2021-08-24 16:10:00|2368.08|2366.58|2368.01|2366.51|2368.35|2366.85|2367.82|2366.32|0
1629821700000|2021-08-24 16:15:00|2368.05|2366.55|2368.08|2366.58|2368.39|2366.89|2367.56|2366.06|0
1629822000000|2021-08-24 16:20:00|2367.9|2366.4|2367.82|2366.32|2368.1|2366.6|2367.75|2366.25|0
1629822300000|2021-08-24 16:25:00|2367.8|2366.3|2367.67|2366.17|2367.99|2366.49|2367.52|2366.02|0
1629822600000|2021-08-24 16:30:00|2367.65|2366.15|2368.39|2366.89|2368.43|2366.93|2367.52|2366.02|0
1629822900000|2021-08-24 16:35:00|2368.43|2366.93|2368.45|2366.95|2368.5|2367|2368.09|2366.59|0
1629823200000|2021-08-24 16:40:00|2368.48|2366.98|2368.97|2367.47|2368.97|2367.47|2368.22|2366.72|0
1629823500000|2021-08-24 16:45:00|2368.78|2367.28|2368.75|2367.25|2369.05|2367.55|2368.71|2367.21|0
1629823800000|2021-08-24 16:50:00|2368.84|2367.34|2368.97|2367.47|2368.97|2367.47|2368.71|2367.21|0
1629824100000|2021-08-24 16:55:00|2368.94|2367.44|2368.82|2367.32|2369.01|2367.51|2368.71|2367.21|0
1629824400000|2021-08-24 17:00:00|2368.86|2367.36|2369.39|2367.89|2369.46|2367.96|2368.82|2367.32|0
1629824700000|2021-08-24 17:05:00|2369.42|2367.92|2369.2|2367.7|2369.42|2367.92|2369.08|2367.58|0
1629825000000|2021-08-24 17:10:00|2369.18|2367.68|2369.12|2367.62|2369.35|2367.85|2369.12|2367.62|0
1629825300000|2021-08-24 17:15:00|2369.16|2367.66|2369.66|2368.16|2369.66|2368.16|2369.08|2367.58|0
1629825600000|2021-08-24 17:20:00|2369.62|2368.12|2369.62|2368.12|2369.66|2368.16|2369.58|2368.08|0
1629825900000|2021-08-24 17:25:00|2369.58|2368.08|2369.02|2367.52|2369.62|2368.12|2368.99|2367.49|0
1629826200000|2021-08-24 17:30:00|2369.04|2367.54|2369.36|2367.86|2369.36|2367.86|2369.02|2367.52|0
1629826500000|2021-08-24 17:35:00|2369.32|2367.82|2369.85|2368.35|2369.89|2368.39|2369.32|2367.82|0
1629826800000|2021-08-24 17:40:00|2369.95|2368.45|2370.1|2368.6|2370.4|2368.9|2369.85|2368.35|0
1629827100000|2021-08-24 17:45:00|2370.14|2368.64|2370.14|2368.64|2370.17|2368.67|2370.04|2368.54|0
1629827400000|2021-08-24 17:50:00|2370.1|2368.6|2370.02|2368.52|2370.1|2368.6|2369.61|2368.11|0
1629827700000|2021-08-24 17:55:00|2370.06|2368.56|2369.95|2368.45|2370.25|2368.75|2369.95|2368.45|0
1629828000000|2021-08-24 18:00:00|2369.98|2368.48|2370.02|2368.52|2370.47|2368.97|2369.95|2368.45|0
1629828300000|2021-08-24 18:05:00|2370.06|2368.56|2370.02|2368.52|2370.29|2368.79|2369.91|2368.41|0
1629828600000|2021-08-24 18:10:00|2370.06|2368.56|2370.13|2368.63|2370.13|2368.63|2370.02|2368.52|0
1629828900000|2021-08-24 18:15:00|2370.1|2368.6|2369.94|2368.44|2370.17|2368.67|2369.91|2368.41|0
1629829200000|2021-08-24 18:20:00|2369.93|2368.43|2369.75|2368.25|2369.97|2368.47|2369.67|2368.17|0
1629829500000|2021-08-24 18:25:00|2369.76|2368.26|2369.86|2368.36|2369.97|2368.47|2369.54|2368.04|0
1629829800000|2021-08-24 18:30:00|2369.67|2368.17|2370.16|2368.66|2370.16|2368.66|2369.63|2368.13|0
1629830100000|2021-08-24 18:35:00|2370.07|2368.57|2369.85|2368.35|2370.07|2368.57|2369.59|2368.09|0
1629830400000|2021-08-24 18:40:00|2369.89|2368.39|2369.92|2368.42|2370.08|2368.58|2369.85|2368.35|0
1629830700000|2021-08-24 18:45:00|2369.91|2368.41|2370.22|2368.72|2370.22|2368.72|2369.89|2368.39|0
1629831000000|2021-08-24 18:50:00|2370.4|2368.9|2370.44|2368.94|2370.63|2369.13|2370.31|2368.81|0
1629831300000|2021-08-24 18:55:00|2370.48|2368.98|2370.48|2368.98|2370.71|2369.21|2370.18|2368.68|0
1629831600000|2021-08-24 19:00:00|2370.44|2368.94|2370.24|2368.74|2370.52|2369.02|2370.21|2368.71|0
1629831900000|2021-08-24 19:05:00|2370.22|2368.72|2369.94|2368.44|2370.24|2368.74|2369.87|2368.37|0
1629832200000|2021-08-24 19:10:00|2369.96|2368.46|2370.17|2368.67|2370.24|2368.74|2369.9|2368.4|0
1629832500000|2021-08-24 19:15:00|2370.13|2368.63|2370.43|2368.93|2370.73|2369.23|2370.13|2368.63|0
1629832800000|2021-08-24 19:20:00|2370.41|2368.91|2370.17|2368.67|2370.47|2368.97|2370.15|2368.65|0
1629833100000|2021-08-24 19:25:00|2370.21|2368.71|2370.39|2368.89|2370.47|2368.97|2369.9|2368.4|0
1629833400000|2021-08-24 19:30:00|2370.43|2368.93|2369.87|2368.37|2370.43|2368.93|2369.76|2368.26|0
1629833700000|2021-08-24 19:35:00|2369.83|2368.33|2369.38|2367.88|2369.87|2368.37|2369.19|2367.69|0
1629834000000|2021-08-24 19:40:00|2369.4|2367.9|2369.1|2367.6|2369.49|2367.99|2369.08|2367.58|0
1629834300000|2021-08-24 19:45:00|2369.11|2367.61|2368.79|2367.29|2369.17|2367.67|2368.57|2367.07|0
1629834600000|2021-08-24 19:50:00|2368.76|2367.26|2368.13|2366.63|2368.79|2367.29|2368.09|2366.59|0
1629834900000|2021-08-24 19:55:00|2368.16|2366.66|2367.96|2366.46|2368.47|2366.97|2367.6|2366.1|0
1629835200000|2021-08-24 20:00:00|2367.94|2366.44|2367.97|2366.47|2368.42|2366.92|2367.94|2366.44|0
1629835500000|2021-08-24 20:05:00|2367.99|2366.49|2368.08|2366.58|2368.28|2366.78|2367.99|2366.49|0
1629835800000|2021-08-24 20:10:00|2368.06|2366.56|2367.51|2366.01|2368.06|2366.56|2367.51|2366.01|0
1629836100000|2021-08-24 20:15:00|2367.52|2366.02|2368.17|2366.67|2368.22|2366.72|2367.51|2366.01|0
1629836400000|2021-08-24 20:20:00|2368.18|2366.68|2368.39|2366.89|2368.39|2366.89|2368.17|2366.67|0
1629836700000|2021-08-24 20:25:00|2368.41|2366.91|2368.59|2367.09|2368.7|2367.2|2368.41|2366.91|0
1629837000000|2021-08-24 20:30:00|2368.58|2367.08|2368.26|2366.76|2368.59|2367.09|2368.26|2366.76|0
1629837300000|2021-08-24 20:35:00|2368.28|2366.78|2367.85|2366.35|2368.42|2366.92|2367.85|2366.35|0
1629837600000|2021-08-24 20:40:00|2367.86|2366.36|2368.28|2366.78|2368.28|2366.78|2367.86|2366.36|0
1629837900000|2021-08-24 20:45:00|2368.3|2366.8|2367.97|2366.47|2368.49|2366.99|2367.87|2366.37|0
1629838200000|2021-08-24 20:50:00|2367.98|2366.48|2368.49|2366.99|2368.49|2366.99|2367.98|2366.48|0
1629838500000|2021-08-24 20:55:00|2368.48|2366.98|2368.54|2367.04|2368.7|2367.2|2368.39|2366.89|0
1629838800000|2021-08-24 21:00:00|2368.37|2366.87|2368.46|2366.96|2368.58|2367.08|2368.37|2366.87|0
1629839400000|2021-08-24 21:10:00|2368.5|2367|2368.63|2367.13|2368.67|2367.17|2368.5|2367|0
1629839700000|2021-08-24 21:15:00|2368.54|2367.04|2368.8|2367.3|2368.8|2367.3|2368.54|2367.04|0
1629840000000|2021-08-24 21:20:00|2368.67|2367.17|2368.84|2367.34|2368.84|2367.34|2368.67|2367.17|0
1629840300000|2021-08-24 21:25:00|2368.71|2367.21|2368.67|2367.17|2368.71|2367.21|2368.67|2367.17|0
1629840600000|2021-08-24 21:30:00|2368.75|2367.25|2368.84|2367.34|2368.84|2367.34|2368.71|2367.21|0
1629840900000|2021-08-24 21:35:00|2368.75|2367.25|2368.71|2367.21|2368.88|2367.38|2368.71|2367.21|0
1629841200000|2021-08-24 21:40:00|2368.75|2367.25|2368.75|2367.25|2368.8|2367.3|2368.71|2367.21|0
1629841500000|2021-08-24 21:45:00|2368.8|2367.3|2368.8|2367.3|2368.8|2367.3|2368.75|2367.25|0
1629841800000|2021-08-24 21:50:00|2368.75|2367.25|2368.75|2367.25|2368.75|2367.25|2368.75|2367.25|0
1629842100000|2021-08-24 21:55:00|2368.71|2367.21|2368.8|2367.3|2368.8|2367.3|2368.71|2367.21|0
1629842400000|2021-08-24 22:00:00|2368.82|2367.32|2368.5|2367|2368.86|2367.36|2368.24|2366.74|0
1629842700000|2021-08-24 22:05:00|2368.51|2367.01|2368.45|2366.95|2368.55|2367.05|2368.45|2366.95|0
1629843000000|2021-08-24 22:10:00|2368.47|2366.97|2368.55|2367.05|2368.55|2367.05|2368.45|2366.95|0
1629843300000|2021-08-24 22:15:00|2368.53|2367.03|2368.55|2367.05|2368.55|2367.05|2368.45|2366.95|0
1629843600000|2021-08-24 22:20:00|2368.54|2367.04|2368.45|2366.95|2368.55|2367.05|2368.45|2366.95|0
1629843900000|2021-08-24 22:25:00|2368.46|2366.96|2368.55|2367.05|2368.55|2367.05|2368.45|2366.95|0
1629844200000|2021-08-24 22:30:00|2368.57|2367.07|2368.65|2367.15|2368.65|2367.15|2368.45|2366.95|0
1629844500000|2021-08-24 22:35:00|2368.6|2367.1|2368.65|2367.15|2368.65|2367.15|2368.55|2367.05|0
1629844800000|2021-08-24 22:40:00|2368.66|2367.16|2368.65|2367.15|2368.76|2367.26|2368.65|2367.15|0
1629845100000|2021-08-24 22:45:00|2368.67|2367.17|2368.65|2367.15|2368.76|2367.26|2368.65|2367.15|0
1629845400000|2021-08-24 22:50:00|2368.6|2367.1|2368.45|2366.95|2368.6|2367.1|2368.45|2366.95|0
1629845700000|2021-08-24 22:55:00|2368.44|2366.94|2368.14|2366.64|2368.44|2366.94|2368.14|2366.64|0
1629846000000|2021-08-24 23:00:00|2368.15|2366.65|2367.93|2366.43|2368.34|2366.84|2367.93|2366.43|0
1629846300000|2021-08-24 23:05:00|2367.92|2366.42|2367.68|2366.18|2367.93|2366.43|2367.58|2366.08|0
1629846600000|2021-08-24 23:10:00|2367.67|2366.17|2367.78|2366.28|2367.78|2366.28|2367.58|2366.08|0
1629846900000|2021-08-24 23:15:00|2367.76|2366.26|2367.37|2365.87|2367.76|2366.26|2367.37|2365.87|0
1629847200000|2021-08-24 23:20:00|2367.39|2365.89|2367.37|2365.87|2367.47|2365.97|2367.27|2365.77|0
1629847500000|2021-08-24 23:25:00|2367.36|2365.86|2367.37|2365.87|2367.37|2365.87|2367.16|2365.66|0
1629847800000|2021-08-24 23:30:00|2367.35|2365.85|2367.47|2365.97|2367.58|2366.08|2367.16|2365.66|0
1629848100000|2021-08-24 23:35:00|2367.48|2365.98|2367.68|2366.18|2367.68|2366.18|2367.47|2365.97|0
1629848400000|2021-08-24 23:40:00|2367.7|2366.2|2367.58|2366.08|2367.78|2366.28|2367.58|2366.08|0
1629848700000|2021-08-24 23:45:00|2367.57|2366.07|2367.07|2365.57|2367.57|2366.07|2366.86|2365.36|0
1629849000000|2021-08-24 23:50:00|2367.11|2365.61|2367.38|2365.88|2367.59|2366.09|2367.11|2365.61|0
1629849300000|2021-08-24 23:55:00|2367.36|2365.86|2367.59|2366.09|2367.69|2366.19|2367.17|2365.67|0
1629849600000|2021-08-25 00:00:00|2367.57|2366.07|2368.46|2366.96|2368.56|2367.06|2367.48|2365.98|0
1629849900000|2021-08-25 00:05:00|2368.48|2366.98|2368.25|2366.75|2369.23|2367.73|2368.15|2366.65|0
1629850200000|2021-08-25 00:10:00|2368.27|2366.77|2368.46|2366.96|2368.56|2367.06|2368.25|2366.75|0
1629850500000|2021-08-25 00:15:00|2368.45|2366.95|2369.79|2368.29|2370.44|2368.94|2368.41|2366.91|0
1629850800000|2021-08-25 00:20:00|2369.83|2368.33|2370.38|2368.88|2370.38|2368.88|2369.41|2367.91|0
1629851100000|2021-08-25 00:25:00|2370.34|2368.84|2369.88|2368.38|2370.38|2368.88|2369.88|2368.38|0
1629851400000|2021-08-25 00:30:00|2369.96|2368.46|2369.69|2368.19|2369.97|2368.47|2369.21|2367.71|0
1629851700000|2021-08-25 00:35:00|2369.7|2368.2|2369.67|2368.17|2369.94|2368.44|2369.2|2367.7|0
1629852000000|2021-08-25 00:40:00|2369.68|2368.18|2369.41|2367.91|2369.68|2368.18|2369.17|2367.67|0
1629852300000|2021-08-25 00:45:00|2369.43|2367.93|2369.44|2367.94|2369.93|2368.43|2369.43|2367.93|0
1629852600000|2021-08-25 00:50:00|2369.43|2367.93|2369.67|2368.17|2369.69|2368.19|2369.43|2367.93|0
1629852900000|2021-08-25 00:55:00|2369.66|2368.16|2369.41|2367.91|2369.67|2368.17|2369.17|2367.67|0
1629853200000|2021-08-25 01:00:00|2369.34|2367.84|2368.93|2367.43|2369.42|2367.92|2368.42|2366.92|0
1629853500000|2021-08-25 01:05:00|2368.94|2367.44|2368.9|2367.4|2369.41|2367.91|2368.77|2367.27|0
1629853800000|2021-08-25 01:10:00|2368.67|2367.17|2369.17|2367.67|2369.17|2367.67|2368.67|2367.17|0
1629854100000|2021-08-25 01:15:00|2369.16|2367.66|2369.43|2367.93|2370.17|2368.67|2369.16|2367.66|0
1629854400000|2021-08-25 01:20:00|2369.44|2367.94|2368.95|2367.45|2369.57|2368.07|2368.95|2367.45|0
1629854700000|2021-08-25 01:25:00|2368.96|2367.46|2368.71|2367.21|2369.31|2367.81|2368.7|2367.2|0
1629855000000|2021-08-25 01:30:00|2368.74|2367.24|2369.78|2368.28|2369.92|2368.42|2368.45|2366.95|0
1629855300000|2021-08-25 01:35:00|2369.82|2368.32|2369.54|2368.04|2369.92|2368.42|2368.58|2367.08|0
1629855600000|2021-08-25 01:40:00|2369.51|2368.01|2369.9|2368.4|2370.16|2368.66|2369.2|2367.7|0
1629855900000|2021-08-25 01:45:00|2369.92|2368.42|2369.51|2368.01|2370.39|2368.89|2369.4|2367.9|0
1629856200000|2021-08-25 01:50:00|2369.48|2367.98|2369.17|2367.67|2369.76|2368.26|2368.91|2367.41|0
1629856500000|2021-08-25 01:55:00|2369.16|2367.66|2368.68|2367.18|2369.41|2367.91|2368.44|2366.94|0
1629856800000|2021-08-25 02:00:00|2368.67|2367.17|2369.41|2367.91|2369.41|2367.91|2368.54|2367.04|0
1629857100000|2021-08-25 02:05:00|2369.45|2367.95|2369.17|2367.67|2369.89|2368.39|2369.17|2367.67|0
1629857400000|2021-08-25 02:10:00|2369.18|2367.68|2368.59|2367.09|2369.43|2367.93|2368.48|2366.98|0
1629857700000|2021-08-25 02:15:00|2368.55|2367.05|2367.6|2366.1|2368.72|2367.22|2367.51|2366.01|0
1629858000000|2021-08-25 02:20:00|2367.61|2366.11|2365.52|2364.02|2367.76|2366.26|2365.52|2364.02|0
1629858300000|2021-08-25 02:25:00|2365.53|2364.03|2366.09|2364.59|2366.75|2365.25|2365.29|2363.79|0
1629858600000|2021-08-25 02:30:00|2366.06|2364.56|2366.98|2365.48|2367.23|2365.73|2365.98|2364.48|0
1629858900000|2021-08-25 02:35:00|2366.97|2365.47|2367.67|2366.17|2367.69|2366.19|2366.97|2365.47|0
1629859200000|2021-08-25 02:40:00|2367.68|2366.18|2367.18|2365.68|2367.68|2366.18|2366.71|2365.21|0
1629859500000|2021-08-25 02:45:00|2367.2|2365.7|2366.74|2365.24|2367.44|2365.94|2366.73|2365.23|0
1629859800000|2021-08-25 02:50:00|2366.77|2365.27|2366.82|2365.32|2367.21|2365.71|2366.58|2365.08|0
1629860100000|2021-08-25 02:55:00|2366.86|2365.36|2366.97|2365.47|2367.21|2365.71|2366.71|2365.21|0
1629860400000|2021-08-25 03:00:00|2366.96|2365.46|2365.66|2364.16|2366.96|2365.46|2364.76|2363.26|0
1629860700000|2021-08-25 03:05:00|2365.7|2364.2|2366.54|2365.04|2366.77|2365.27|2365.66|2364.16|0
1629861000000|2021-08-25 03:10:00|2366.55|2365.05|2366.78|2365.28|2367.03|2365.53|2366.28|2364.78|0
1629861300000|2021-08-25 03:15:00|2366.77|2365.27|2367.03|2365.53|2367.04|2365.54|2366.64|2365.14|0
1629861600000|2021-08-25 03:20:00|2367.04|2365.54|2366.88|2365.38|2367.04|2365.54|2366.54|2365.04|0
1629861900000|2021-08-25 03:25:00|2366.85|2365.35|2366.77|2365.27|2367.01|2365.51|2366.53|2365.03|0
1629862200000|2021-08-25 03:30:00|2366.78|2365.28|2367.63|2366.13|2367.76|2366.26|2366.64|2365.14|0
1629862500000|2021-08-25 03:35:00|2367.59|2366.09|2367.16|2365.66|2367.77|2366.27|2367.04|2365.54|0
1629862800000|2021-08-25 03:40:00|2367.12|2365.62|2367.14|2365.64|2367.3|2365.8|2367.04|2365.54|0
1629863100000|2021-08-25 03:45:00|2367.18|2365.68|2367.63|2366.13|2367.77|2366.27|2367.18|2365.68|0
1629863400000|2021-08-25 03:50:00|2367.62|2366.12|2367.03|2365.53|2367.99|2366.49|2366.88|2365.38|0
1629863700000|2021-08-25 03:55:00|2367.01|2365.51|2366.73|2365.23|2367.13|2365.63|2366.51|2365.01|0
1629864000000|2021-08-25 04:00:00|2366.64|2365.14|2366.41|2364.91|2366.78|2365.28|2366.3|2364.8|0
1629864300000|2021-08-25 04:05:00|2366.44|2364.94|2366.5|2365|2366.88|2365.38|2366.37|2364.87|0
1629864600000|2021-08-25 04:10:00|2366.52|2365.02|2366.62|2365.12|2366.75|2365.25|2366.5|2365|0
1629864900000|2021-08-25 04:15:00|2366.65|2365.15|2366.99|2365.49|2367.1|2365.6|2366.65|2365.15|0
1629865200000|2021-08-25 04:20:00|2367|2365.5|2366.99|2365.49|2367.23|2365.73|2366.99|2365.49|0
1629865500000|2021-08-25 04:25:00|2367|2365.5|2367.2|2365.7|2367.48|2365.98|2366.97|2365.47|0
1629865800000|2021-08-25 04:30:00|2367.19|2365.69|2366.72|2365.22|2367.19|2365.69|2366.72|2365.22|0
1629866100000|2021-08-25 04:35:00|2366.65|2365.15|2366.98|2365.48|2366.98|2365.48|2366.49|2364.99|0
1629866400000|2021-08-25 04:40:00|2367.01|2365.51|2366.69|2365.19|2367.08|2365.58|2366.56|2365.06|0
1629866700000|2021-08-25 04:45:00|2366.73|2365.23|2366.69|2365.19|2367.19|2365.69|2366.68|2365.18|0
1629867000000|2021-08-25 04:50:00|2366.66|2365.16|2366.69|2365.19|2366.69|2365.19|2366.45|2364.95|0
1629867300000|2021-08-25 04:55:00|2366.76|2365.26|2366.18|2364.68|2366.92|2365.42|2366.05|2364.55|0
1629867600000|2021-08-25 05:00:00|2366.14|2364.64|2367.18|2365.68|2367.44|2365.94|2366.05|2364.55|0
1629867900000|2021-08-25 05:05:00|2367.11|2365.61|2367.21|2365.71|2367.22|2365.72|2366.72|2365.22|0
1629868200000|2021-08-25 05:10:00|2367.22|2365.72|2367.22|2365.72|2367.34|2365.84|2366.73|2365.23|0
1629868500000|2021-08-25 05:15:00|2367.21|2365.71|2367.11|2365.61|2367.47|2365.97|2366.98|2365.48|0
1629868800000|2021-08-25 05:20:00|2367.14|2365.64|2367.49|2365.99|2367.49|2365.99|2367.01|2365.51|0
1629869100000|2021-08-25 05:25:00|2367.51|2366.01|2367.97|2366.47|2368.08|2366.58|2367.48|2365.98|0
1629869400000|2021-08-25 05:30:00|2367.93|2366.43|2368.59|2367.09|2368.74|2367.24|2367.72|2366.22|0
1629869700000|2021-08-25 05:35:00|2368.63|2367.13|2368.68|2367.18|2369.05|2367.55|2368.5|2367|0
1629870000000|2021-08-25 05:40:00|2368.66|2367.16|2368.38|2366.88|2368.82|2367.32|2368.35|2366.85|0
1629870300000|2021-08-25 05:45:00|2368.36|2366.86|2367.64|2366.14|2368.38|2366.88|2367.64|2366.14|0
1629870600000|2021-08-25 05:50:00|2367.66|2366.16|2367.67|2366.17|2367.9|2366.4|2367.4|2365.9|0
1629870900000|2021-08-25 05:55:00|2367.69|2366.19|2368.15|2366.65|2368.36|2366.86|2367.69|2366.19|0
1629871200000|2021-08-25 06:00:00|2368.18|2366.68|2368.13|2366.63|2368.38|2366.88|2367.41|2365.91|0
1629871500000|2021-08-25 06:05:00|2368.2|2366.7|2367.89|2366.39|2369.11|2367.61|2367.88|2366.38|0
1629871800000|2021-08-25 06:10:00|2367.92|2366.42|2368.64|2367.14|2369.11|2367.61|2367.89|2366.39|0
1629872100000|2021-08-25 06:15:00|2368.56|2367.06|2367.9|2366.4|2368.61|2367.11|2367.89|2366.39|0
1629872400000|2021-08-25 06:20:00|2367.91|2366.41|2367.77|2366.27|2367.92|2366.42|2367.2|2365.7|0
1629872700000|2021-08-25 06:25:00|2367.84|2366.34|2368.73|2367.23|2368.99|2367.49|2367.77|2366.27|0
1629873000000|2021-08-25 06:30:00|2368.66|2367.16|2367.41|2366.01|2368.66|2367.16|2367.41|2366.01|7
1629873300000|2021-08-25 06:35:00|2367.28|2365.88|2367.16|2365.76|2367.28|2365.88|2367.16|2365.76|3
1629873600000|2021-08-25 06:40:00|2367.03|2365.63|2366.91|2365.51|2367.16|2365.76|2366.91|2365.51|4
1629873900000|2021-08-25 06:45:00|2367.03|2365.63|2367.41|2366.01|2368.03|2366.63|2366.91|2365.51|16
1629874200000|2021-08-25 06:50:00|2368.03|2366.63|2368.41|2367.01|2368.53|2367.13|2367.41|2366.01|0
1629874500000|2021-08-25 06:55:00|2368.33|2366.83|2368.75|2367.25|2369.2|2367.7|2367.65|2366.15|0
1629874800000|2021-08-25 07:00:00|2368.81|2367.31|2368.83|2368.33|2369.21|2368.71|2363.08|2362.58|2375
1629875100000|2021-08-25 07:05:00|2368.96|2368.46|2367.96|2367.46|2369.46|2368.96|2365.21|2364.71|1561
1629875400000|2021-08-25 07:10:00|2367.83|2367.33|2369.21|2368.71|2369.21|2368.71|2365.46|2364.96|1120
1629875700000|2021-08-25 07:15:00|2369.46|2368.96|2370.33|2369.83|2370.96|2370.46|2368.46|2367.96|910
1629876000000|2021-08-25 07:20:00|2370.46|2369.96|2367.46|2366.96|2371.33|2370.83|2367.21|2366.71|935
1629876300000|2021-08-25 07:25:00|2367.33|2366.83|2367.71|2367.21|2369.46|2368.96|2367.33|2366.83|609
1629876600000|2021-08-25 07:30:00|2367.46|2366.96|2367.83|2367.33|2369.46|2368.96|2366.83|2366.33|697
1629876900000|2021-08-25 07:35:00|2367.71|2367.21|2368.33|2367.83|2368.96|2368.46|2367.46|2366.96|447
1629877200000|2021-08-25 07:40:00|2368|2367.5|2367.63|2367.13|2369|2368.5|2366.38|2365.88|651
1629877500000|2021-08-25 07:45:00|2367.88|2367.38|2367.88|2367.38|2369|2368.5|2367.38|2366.88|590
1629877800000|2021-08-25 07:50:00|2367.75|2367.25|2367.88|2367.38|2369.25|2368.75|2367.38|2366.88|341
1629878100000|2021-08-25 07:55:00|2367.75|2367.25|2367.88|2367.38|2368.63|2368.13|2366.88|2366.38|274
1629878400000|2021-08-25 08:00:00|2367.75|2367.25|2367.5|2367|2368.63|2368.13|2367.13|2366.63|546
1629878700000|2021-08-25 08:05:00|2367.63|2367.13|2368.63|2368.13|2368.88|2368.38|2367.38|2366.88|336
1629879000000|2021-08-25 08:10:00|2368.5|2368|2370.63|2370.13|2371.63|2371.13|2368.38|2367.88|695
1629879300000|2021-08-25 08:15:00|2370.75|2370.25|2370|2369.5|2371.13|2370.63|2369.88|2369.38|464
1629879600000|2021-08-25 08:20:00|2369.88|2369.38|2370.38|2369.88|2371|2370.5|2369.63|2369.13|279
1629879900000|2021-08-25 08:25:00|2370.25|2369.75|2370.38|2369.88|2371|2370.5|2369.88|2369.38|272
1629880200000|2021-08-25 08:30:00|2370.5|2370|2372.13|2371.63|2372.13|2371.63|2370.38|2369.88|487
1629880500000|2021-08-25 08:35:00|2372|2371.5|2370.63|2370.13|2372.13|2371.63|2369.88|2369.38|243
1629880800000|2021-08-25 08:40:00|2370.5|2370|2372.38|2371.88|2372.63|2372.13|2370.38|2369.88|260
1629881100000|2021-08-25 08:45:00|2372.13|2371.63|2372.88|2372.38|2372.88|2372.38|2371.5|2371|334
1629881400000|2021-08-25 08:50:00|2373.13|2372.63|2375.13|2374.63|2375.13|2374.63|2372.75|2372.25|536
1629881700000|2021-08-25 08:55:00|2375|2374.5|2375|2374.5|2375.88|2375.38|2374.88|2374.38|504
1629882000000|2021-08-25 09:00:00|2375.13|2374.63|2374.38|2373.88|2375.13|2374.63|2374.13|2373.63|481
1629882300000|2021-08-25 09:05:00|2374.63|2374.13|2374.63|2374.13|2374.88|2374.38|2373.88|2373.38|304
1629882600000|2021-08-25 09:10:00|2374.5|2374|2371.88|2371.38|2374.5|2374|2371.75|2371.25|365
1629882900000|2021-08-25 09:15:00|2371.75|2371.25|2374.13|2373.63|2374.5|2374|2371.63|2371.13|502
1629883200000|2021-08-25 09:20:00|2374.38|2373.88|2374.88|2374.38|2375.38|2374.88|2374.38|2373.88|473
1629883500000|2021-08-25 09:25:00|2375|2374.5|2374.63|2374.13|2375.38|2374.88|2374.38|2373.88|235
1629883800000|2021-08-25 09:30:00|2374.5|2374|2372.63|2372.13|2374.88|2374.38|2372.63|2372.13|207
1629884100000|2021-08-25 09:35:00|2372.75|2372.25|2373|2372.5|2373.13|2372.63|2372.13|2371.63|272
1629884400000|2021-08-25 09:40:00|2372.88|2372.38|2371.88|2371.38|2373.13|2372.63|2371.88|2371.38|154
1629884700000|2021-08-25 09:45:00|2372|2371.5|2372.13|2371.63|2372.63|2372.13|2371|2370.5|378
1629885000000|2021-08-25 09:50:00|2372|2371.5|2373.38|2372.88|2373.5|2373|2371.88|2371.38|171
1629885300000|2021-08-25 09:55:00|2373.5|2373|2373.13|2372.63|2373.88|2373.38|2372.88|2372.38|170
1629885600000|2021-08-25 10:00:00|2373|2372.5|2373.5|2373|2373.88|2373.38|2372.63|2372.13|98
1629885900000|2021-08-25 10:05:00|2373.38|2372.88|2372.38|2371.88|2373.5|2373|2372.13|2371.63|175
1629886200000|2021-08-25 10:10:00|2372.5|2372|2373.88|2373.38|2373.88|2373.38|2372.5|2372|137
1629886500000|2021-08-25 10:15:00|2374|2373.5|2374.38|2373.88|2374.88|2374.38|2373.88|2373.38|233
1629886800000|2021-08-25 10:20:00|2374.63|2374.13|2373.63|2373.13|2374.63|2374.13|2373.63|2373.13|132
1629887100000|2021-08-25 10:25:00|2373.5|2373|2372.38|2371.88|2373.88|2373.38|2372.38|2371.88|202
1629887400000|2021-08-25 10:30:00|2372.25|2371.75|2372.13|2371.63|2372.38|2371.88|2371.75|2371.25|197
1629887700000|2021-08-25 10:35:00|2372|2371.5|2373.13|2372.63|2373.13|2372.63|2372|2371.5|228
1629888000000|2021-08-25 10:40:00|2373|2372.5|2371.88|2371.38|2373.38|2372.88|2371.13|2370.63|405
1629888300000|2021-08-25 10:45:00|2371.75|2371.25|2372.38|2371.88|2372.63|2372.13|2371.5|2371|108
1629888600000|2021-08-25 10:50:00|2372.5|2372|2373.5|2373|2373.63|2373.13|2372.38|2371.88|294
1629888900000|2021-08-25 10:55:00|2373.38|2372.88|2372.63|2372.13|2373.88|2373.38|2372.63|2372.13|147
1629889200000|2021-08-25 11:00:00|2372.88|2372.38|2372.63|2372.13|2373.25|2372.75|2372.38|2371.88|221
1629889500000|2021-08-25 11:05:00|2372.5|2372|2371.38|2370.88|2372.5|2372|2371.13|2370.63|187
1629889800000|2021-08-25 11:10:00|2371.5|2371|2372.13|2371.63|2372.13|2371.63|2371.5|2371|182
1629890100000|2021-08-25 11:15:00|2372|2371.5|2372.13|2371.63|2372.88|2372.38|2371.88|2371.38|115
1629890400000|2021-08-25 11:20:00|2372|2371.5|2370.88|2370.38|2372.13|2371.63|2370.38|2369.88|172
1629890700000|2021-08-25 11:25:00|2371|2370.5|2370.88|2370.38|2371.63|2371.13|2370.75|2370.25|197
1629891000000|2021-08-25 11:30:00|2371|2370.5|2370.38|2369.88|2371.5|2371|2370.13|2369.63|305
1629891300000|2021-08-25 11:35:00|2370.5|2370|2371.13|2370.63|2371.63|2371.13|2370.38|2369.88|160
1629891600000|2021-08-25 11:40:00|2370.92|2370.42|2371.67|2371.17|2371.67|2371.17|2370.67|2370.17|158
1629891900000|2021-08-25 11:45:00|2371.54|2371.04|2371.29|2370.79|2371.67|2371.17|2370.92|2370.42|62
1629892200000|2021-08-25 11:50:00|2371.42|2370.92|2371.42|2370.92|2371.54|2371.04|2370.92|2370.42|72
1629892500000|2021-08-25 11:55:00|2371.54|2371.04|2372.42|2371.92|2372.42|2371.92|2371.54|2371.04|95
1629892800000|2021-08-25 12:00:00|2372.54|2372.04|2372.67|2372.17|2372.79|2372.29|2371.92|2371.42|149
1629893100000|2021-08-25 12:05:00|2372.54|2372.04|2372.42|2371.92|2372.67|2372.17|2372.17|2371.67|208
1629893400000|2021-08-25 12:10:00|2372.54|2372.04|2372.17|2371.67|2372.92|2372.42|2372.17|2371.67|166
1629893700000|2021-08-25 12:15:00|2372.29|2371.79|2372.17|2371.67|2372.42|2371.92|2372.04|2371.54|128
1629894000000|2021-08-25 12:20:00|2372.42|2371.92|2372.67|2372.17|2372.92|2372.42|2372.42|2371.92|108
1629894300000|2021-08-25 12:25:00|2372.92|2372.42|2372.67|2372.17|2373.04|2372.54|2372.54|2372.04|194
1629894600000|2021-08-25 12:30:00|2372.54|2372.04|2372.67|2372.17|2373.04|2372.54|2372.42|2371.92|184
1629894900000|2021-08-25 12:35:00|2372.79|2372.29|2372.67|2372.17|2372.92|2372.42|2371.79|2371.29|395
1629895200000|2021-08-25 12:40:00|2372.79|2372.29|2372.92|2372.42|2373.67|2373.17|2372.79|2372.29|346
1629895500000|2021-08-25 12:45:00|2373.04|2372.54|2373.17|2372.67|2373.29|2372.79|2372.67|2372.17|152
1629895800000|2021-08-25 12:50:00|2373.29|2372.79|2373.04|2372.54|2373.29|2372.79|2372.67|2372.17|204
1629896100000|2021-08-25 12:55:00|2373.17|2372.67|2373.29|2372.79|2373.42|2372.92|2372.42|2371.92|165
1629896400000|2021-08-25 13:00:00|2373.42|2372.92|2372.67|2372.17|2373.54|2373.04|2372.67|2372.17|117
1629896700000|2021-08-25 13:05:00|2372.42|2371.92|2371.17|2370.67|2372.67|2372.17|2371.17|2370.67|337
1629897000000|2021-08-25 13:10:00|2371.29|2370.79|2373.29|2372.79|2373.92|2373.42|2371.29|2370.79|1024
1629897300000|2021-08-25 13:15:00|2373.42|2372.92|2373.67|2373.17|2374.04|2373.54|2372.92|2372.42|147
1629897600000|2021-08-25 13:20:00|2373.92|2373.42|2374.42|2373.92|2374.67|2374.17|2373.67|2373.17|331
1629897900000|2021-08-25 13:25:00|2374.54|2374.04|2374.17|2373.67|2374.92|2374.42|2373.92|2373.42|277
1629898200000|2021-08-25 13:30:00|2374.42|2373.92|2373.29|2372.79|2374.67|2374.17|2372.67|2372.17|1033
1629898500000|2021-08-25 13:35:00|2373.17|2372.67|2373.79|2373.29|2374.17|2373.67|2373.17|2372.67|473
1629898800000|2021-08-25 13:40:00|2373.92|2373.42|2373.67|2373.17|2374.42|2373.92|2372.92|2372.42|517
1629899100000|2021-08-25 13:45:00|2373.54|2373.04|2373.17|2372.67|2374.17|2373.67|2373.17|2372.67|403
1629899400000|2021-08-25 13:50:00|2373.04|2372.54|2372.92|2372.42|2373.17|2372.67|2372.17|2371.67|428
1629899700000|2021-08-25 13:55:00|2372.79|2372.29|2372.54|2372.04|2373.42|2372.92|2372.17|2371.67|593
1629900000000|2021-08-25 14:00:00|2372.67|2372.17|2371.92|2371.42|2372.92|2372.42|2371.67|2371.17|562
1629900300000|2021-08-25 14:05:00|2371.79|2371.29|2371.67|2371.17|2371.92|2371.42|2370.67|2370.17|543
1629900600000|2021-08-25 14:10:00|2371.57|2371.07|2372.57|2372.07|2372.57|2372.07|2371.57|2371.07|401
1629900900000|2021-08-25 14:15:00|2372.69|2372.19|2372.82|2372.32|2373.32|2372.82|2372.32|2371.82|400
1629901200000|2021-08-25 14:20:00|2372.69|2372.19|2372.57|2372.07|2373.57|2373.07|2371.94|2371.44|482
1629901500000|2021-08-25 14:25:00|2372.44|2371.94|2372.07|2371.57|2372.57|2372.07|2371.82|2371.32|371
1629901800000|2021-08-25 14:30:00|2371.94|2371.44|2371.32|2370.82|2372.07|2371.57|2371.07|2370.57|373
1629902100000|2021-08-25 14:35:00|2371.44|2370.94|2370.69|2370.19|2371.57|2371.07|2370.32|2369.82|561
1629902400000|2021-08-25 14:40:00|2370.57|2370.07|2372.57|2372.07|2373.07|2372.57|2370.57|2370.07|493
1629902700000|2021-08-25 14:45:00|2372.44|2371.94|2373.07|2372.57|2373.32|2372.82|2372.32|2371.82|298
1629903000000|2021-08-25 14:50:00|2372.94|2372.44|2372.57|2372.07|2373.32|2372.82|2372.57|2372.07|462
1629903300000|2021-08-25 14:55:00|2372.69|2372.19|2373.82|2373.32|2374.07|2373.57|2372.57|2372.07|602
1629903600000|2021-08-25 15:00:00|2374.07|2373.57|2373.82|2373.32|2374.07|2373.57|2373.32|2372.82|522
1629903900000|2021-08-25 15:05:00|2373.94|2373.44|2373.82|2373.32|2374.07|2373.57|2372.82|2372.32|469
1629904200000|2021-08-25 15:10:00|2373.69|2373.19|2374.57|2374.07|2374.82|2374.32|2373.57|2373.07|402
1629904500000|2021-08-25 15:15:00|2374.69|2374.19|2375.32|2374.82|2375.57|2375.07|2374.32|2373.82|784
1629904800000|2021-08-25 15:20:00|2375.44|2374.94|2375.16|2373.66|2375.44|2374.94|2374.57|2373.66|1076
1629905100000|2021-08-25 15:25:00|2375.2|2373.7|2375.22|2373.72|2375.74|2374.24|2374.67|2373.17|760
1629905400000|2021-08-25 15:30:00|2375.03|2373.53|2376.02|2374.62|2376.39|2374.99|2375.02|2373.53|122
1629905700000|2021-08-25 15:35:00|2375.52|2374.12|2376.39|2374.99|2376.89|2375.49|2375.52|2374.12|51
1629906000000|2021-08-25 15:40:00|2376.27|2374.87|2376.64|2375.24|2376.64|2375.24|2376.02|2374.62|13
1629906300000|2021-08-25 15:45:00|2376.27|2374.87|2377.39|2375.99|2377.39|2375.99|2376.27|2374.87|8
1629906600000|2021-08-25 15:50:00|2377.52|2376.12|2377.52|2376.12|2377.64|2376.24|2377.39|2375.99|36
1629906900000|2021-08-25 15:55:00|2377.64|2376.24|2377.94|2376.44|2378.52|2377.12|2377.64|2376.24|81
1629907200000|2021-08-25 16:00:00|2377.75|2376.25|2377.46|2375.96|2378.05|2376.55|2377.19|2375.69|0
1629907500000|2021-08-25 16:05:00|2377.65|2376.15|2377.03|2375.53|2377.65|2376.15|2376.92|2375.42|0
1629907800000|2021-08-25 16:10:00|2377.07|2375.57|2377|2375.5|2377.93|2376.43|2376.96|2375.46|0
1629908100000|2021-08-25 16:15:00|2377.1|2375.6|2376.92|2375.42|2377.34|2375.84|2376.81|2375.31|0
1629908400000|2021-08-25 16:20:00|2376.89|2375.39|2377.83|2376.33|2377.83|2376.33|2376.89|2375.39|0
1629908700000|2021-08-25 16:25:00|2377.8|2376.3|2377.87|2376.37|2378.29|2376.79|2377.34|2375.84|0
1629909000000|2021-08-25 16:30:00|2377.91|2376.41|2377.46|2375.96|2378.1|2376.6|2377.43|2375.93|0
1629909300000|2021-08-25 16:35:00|2377.5|2376|2377.58|2376.08|2377.73|2376.23|2377.31|2375.81|0
1629909600000|2021-08-25 16:40:00|2377.62|2376.12|2377.17|2375.67|2377.81|2376.31|2377.13|2375.63|0
1629909900000|2021-08-25 16:45:00|2377.21|2375.71|2376.98|2375.48|2377.24|2375.74|2376.75|2375.25|0
1629910200000|2021-08-25 16:50:00|2376.94|2375.44|2377.09|2375.59|2377.32|2375.82|2376.86|2375.36|0
1629910500000|2021-08-25 16:55:00|2377.13|2375.63|2377.39|2375.89|2377.73|2376.23|2377.13|2375.63|0
1629910800000|2021-08-25 17:00:00|2377.36|2375.86|2377.09|2375.59|2377.36|2375.86|2376.86|2375.36|0
1629911100000|2021-08-25 17:05:00|2377.13|2375.63|2376.86|2375.36|2377.36|2375.86|2376.79|2375.29|0
1629911400000|2021-08-25 17:10:00|2376.96|2375.46|2376.9|2375.4|2377.17|2375.67|2376.83|2375.33|0
1629911700000|2021-08-25 17:15:00|2377|2375.5|2377.13|2375.63|2377.26|2375.76|2376.86|2375.36|0
1629912000000|2021-08-25 17:20:00|2377.17|2375.67|2377.05|2375.55|2377.2|2375.7|2376.75|2375.25|0
1629912300000|2021-08-25 17:25:00|2377.09|2375.59|2376.53|2375.03|2377.09|2375.59|2376.49|2374.99|0
1629912600000|2021-08-25 17:30:00|2376.49|2374.99|2376.76|2375.26|2376.97|2375.47|2376.49|2374.99|0
1629912900000|2021-08-25 17:35:00|2376.8|2375.3|2376.53|2375.03|2376.83|2375.33|2376.5|2375|0
1629913200000|2021-08-25 17:40:00|2376.57|2375.07|2377.1|2375.6|2377.1|2375.6|2376.5|2375|0
1629913500000|2021-08-25 17:45:00|2377.14|2375.64|2376.76|2375.26|2377.14|2375.64|2376.76|2375.26|0
1629913800000|2021-08-25 17:50:00|2376.8|2375.3|2376.78|2375.28|2376.82|2375.32|2376.5|2375|0
1629914100000|2021-08-25 17:55:00|2376.74|2375.24|2376.52|2375.02|2376.78|2375.28|2376.48|2374.98|0
1629914400000|2021-08-25 18:00:00|2376.55|2375.05|2376.51|2375.01|2376.77|2375.27|2376.43|2374.93|0
1629914700000|2021-08-25 18:05:00|2376.54|2375.04|2377.45|2375.95|2377.79|2376.29|2376.51|2375.01|0
1629915000000|2021-08-25 18:10:00|2377.47|2375.97|2377.11|2375.61|2377.53|2376.03|2377.07|2375.57|0
1629915300000|2021-08-25 18:15:00|2377.15|2375.65|2376.96|2375.46|2377.15|2375.65|2376.84|2375.34|0
1629915600000|2021-08-25 18:20:00|2377|2375.5|2376.81|2375.31|2377|2375.5|2376.66|2375.16|0
1629915900000|2021-08-25 18:25:00|2377|2375.5|2377.03|2375.53|2377.26|2375.76|2376.77|2375.27|0
1629916200000|2021-08-25 18:30:00|2377.02|2375.52|2376.35|2374.85|2377.07|2375.57|2376.35|2374.85|0
1629916500000|2021-08-25 18:35:00|2376.38|2374.88|2375.73|2374.23|2376.38|2374.88|2375.66|2374.16|0
1629916800000|2021-08-25 18:40:00|2375.92|2374.42|2376.37|2374.87|2376.41|2374.91|2375.73|2374.23|0
1629917100000|2021-08-25 18:45:00|2376.34|2374.84|2376.26|2374.76|2376.37|2374.87|2376.26|2374.76|0
1629917400000|2021-08-25 18:50:00|2376.3|2374.8|2376.52|2375.02|2376.6|2375.1|2376.26|2374.76|0
1629917700000|2021-08-25 18:55:00|2376.56|2375.06|2376.56|2375.06|2376.64|2375.14|2376.52|2375.02|0
1629918000000|2021-08-25 19:00:00|2376.52|2375.02|2375.88|2374.38|2376.64|2375.14|2375.65|2374.15|0
1629918300000|2021-08-25 19:05:00|2375.92|2374.42|2376.11|2374.61|2376.18|2374.68|2375.65|2374.15|0
1629918600000|2021-08-25 19:10:00|2376.15|2374.65|2375.21|2373.71|2376.15|2374.65|2375.17|2373.67|0
1629918900000|2021-08-25 19:15:00|2375.3|2373.8|2375.43|2373.93|2375.43|2373.93|2374.91|2373.41|0
1629919200000|2021-08-25 19:20:00|2375.4|2373.9|2375.43|2373.93|2375.47|2373.97|2375.13|2373.63|0
1629919500000|2021-08-25 19:25:00|2375.47|2373.97|2375.93|2374.43|2376.23|2374.73|2375.47|2373.97|0
1629919800000|2021-08-25 19:30:00|2375.96|2374.46|2376.15|2374.65|2376.19|2374.69|2375.96|2374.46|0
1629920100000|2021-08-25 19:35:00|2376.19|2374.69|2376.15|2374.65|2376.56|2375.06|2375.96|2374.46|0
1629920400000|2021-08-25 19:40:00|2375.96|2374.46|2376.68|2375.18|2376.77|2375.27|2375.62|2374.12|0
1629920700000|2021-08-25 19:45:00|2376.71|2375.21|2375.57|2374.07|2377.21|2375.71|2375.53|2374.03|0
1629921000000|2021-08-25 19:50:00|2375.68|2374.18|2375.95|2374.45|2376.1|2374.6|2375.53|2374.03|0
1629921300000|2021-08-25 19:55:00|2375.99|2374.49|2375.6|2374.1|2376.4|2374.9|2375.16|2373.66|0
1629921600000|2021-08-25 20:00:00|2375.58|2374.08|2375.49|2373.99|2375.95|2374.45|2375.28|2373.78|0
1629921900000|2021-08-25 20:05:00|2375.51|2374.01|2375.04|2373.54|2375.74|2374.24|2374.94|2373.44|0
1629922200000|2021-08-25 20:10:00|2375.02|2373.52|2375.71|2374.21|2375.81|2374.31|2374.94|2373.44|0
1629922500000|2021-08-25 20:15:00|2375.73|2374.23|2375.35|2373.85|2375.81|2374.31|2375.25|2373.75|0
1629922800000|2021-08-25 20:20:00|2375.37|2373.87|2375.44|2373.94|2375.46|2373.96|2375.25|2373.75|0
1629923100000|2021-08-25 20:25:00|2375.42|2373.92|2375.44|2373.94|2375.44|2373.94|2375.23|2373.73|0
1629923400000|2021-08-25 20:30:00|2375.46|2373.96|2375.59|2374.09|2375.59|2374.09|2375.44|2373.94|0
1629923700000|2021-08-25 20:35:00|2375.6|2374.1|2375.69|2374.19|2375.79|2374.29|2375.6|2374.1|0
1629924000000|2021-08-25 20:40:00|2375.67|2374.17|2375.9|2374.4|2375.9|2374.4|2375.59|2374.09|0
1629924300000|2021-08-25 20:45:00|2375.88|2374.38|2375.69|2374.19|2375.88|2374.38|2375.64|2374.14|0
1629924600000|2021-08-25 20:50:00|2375.67|2374.17|2375.79|2374.29|2375.79|2374.29|2375.59|2374.09|0
1629924900000|2021-08-25 20:55:00|2375.81|2374.31|2375.78|2374.28|2375.9|2374.4|2375.69|2374.19|0
1629925200000|2021-08-25 21:00:00|2375.83|2374.33|2375.66|2374.16|2375.83|2374.33|2375.57|2374.07|0
1629925500000|2021-08-25 21:05:00|2375.7|2374.2|2375.7|2374.2|2375.7|2374.2|2375.7|2374.2|0
1629925800000|2021-08-25 21:10:00|2375.74|2374.24|2375.67|2374.17|2375.74|2374.24|2375.61|2374.11|0
1629926100000|2021-08-25 21:15:00|2375.71|2374.21|2375.67|2374.17|2375.71|2374.21|2375.67|2374.17|0
1629926400000|2021-08-25 21:20:00|2375.71|2374.21|2375.71|2374.21|2375.79|2374.29|2375.62|2374.12|0
1629926700000|2021-08-25 21:25:00|2375.67|2374.17|2375.67|2374.17|2375.88|2374.38|2375.67|2374.17|0
1629927000000|2021-08-25 21:30:00|2375.79|2374.29|2375.84|2374.34|2375.84|2374.34|2375.75|2374.25|0
1629927600000|2021-08-25 21:40:00|2375.79|2374.29|2375.88|2374.38|2375.88|2374.38|2375.79|2374.29|0
1629927900000|2021-08-25 21:45:00|2375.92|2374.42|2375.88|2374.38|2375.92|2374.42|2375.88|2374.38|0
1629928500000|2021-08-25 21:55:00|2375.87|2374.37|2375.95|2374.45|2376|2374.5|2375.87|2374.37|0
1629928800000|2021-08-25 22:00:00|2375.99|2374.49|2375.44|2373.94|2376.05|2374.55|2375.44|2373.94|0
1629929100000|2021-08-25 22:05:00|2375.42|2373.92|2375.44|2373.94|2375.44|2373.94|2375.33|2373.83|0
1629929400000|2021-08-25 22:10:00|2375.46|2373.96|2375.23|2373.73|2375.59|2374.09|2375.23|2373.73|0
1629929700000|2021-08-25 22:15:00|2375.25|2373.75|2375.33|2373.83|2375.44|2373.94|2375.25|2373.75|0
1629930000000|2021-08-25 22:20:00|2375.35|2373.85|2375.23|2373.73|2375.44|2373.94|2375.13|2373.63|0
1629930300000|2021-08-25 22:25:00|2375.22|2373.72|2375.33|2373.83|2375.33|2373.83|2375.13|2373.63|0
1629930600000|2021-08-25 22:30:00|2375.35|2373.85|2375.69|2374.19|2375.69|2374.19|2375.35|2373.85|0
1629930900000|2021-08-25 22:35:00|2375.71|2374.21|2375.69|2374.19|2375.79|2374.29|2375.59|2374.09|0
1629931200000|2021-08-25 22:40:00|2375.67|2374.17|2375.59|2374.09|2375.69|2374.19|2375.59|2374.09|0
1629931500000|2021-08-25 22:45:00|2375.64|2374.14|2375.59|2374.09|2375.69|2374.19|2375.44|2373.94|0
1629931800000|2021-08-25 22:50:00|2375.6|2374.1|2375.69|2374.19|2375.79|2374.29|2375.6|2374.1|0
1629932100000|2021-08-25 22:55:00|2375.67|2374.17|2375.59|2374.09|2375.69|2374.19|2375.59|2374.09|0
1629932400000|2021-08-25 23:00:00|2375.6|2374.1|2375.59|2374.09|2375.69|2374.19|2375.59|2374.09|0
1629932700000|2021-08-25 23:05:00|2375.57|2374.07|2375.44|2373.94|2375.57|2374.07|2375.33|2373.83|0
1629933000000|2021-08-25 23:10:00|2375.46|2373.96|2375.44|2373.94|2375.59|2374.09|2375.44|2373.94|0
1629933300000|2021-08-25 23:15:00|2375.46|2373.96|2375.44|2373.94|2375.59|2374.09|2375.44|2373.94|0
1629933600000|2021-08-25 23:20:00|2375.45|2373.95|2375.33|2373.83|2375.49|2373.99|2375.33|2373.83|0
1629933900000|2021-08-25 23:25:00|2375.32|2373.82|2375.28|2373.78|2375.33|2373.83|2375.23|2373.73|0
1629934200000|2021-08-25 23:30:00|2375.27|2373.77|2375.79|2374.29|2375.79|2374.29|2375.23|2373.73|0
1629934500000|2021-08-25 23:35:00|2375.77|2374.27|2375.59|2374.09|2375.77|2374.27|2375.59|2374.09|0
1629934800000|2021-08-25 23:40:00|2375.6|2374.1|2375.74|2374.24|2375.79|2374.29|2375.6|2374.1|0
1629935100000|2021-08-25 23:45:00|2375.75|2374.25|2375.33|2373.83|2375.79|2374.29|2375.23|2373.73|0
1629935400000|2021-08-25 23:50:00|2375.32|2373.82|2375.33|2373.83|2375.33|2373.83|2375.23|2373.73|0
1629935700000|2021-08-25 23:55:00|2375.32|2373.82|2375.23|2373.73|2375.33|2373.83|2375.18|2373.68|0
1629936000000|2021-08-26 00:00:00|2375.25|2373.75|2374.5|2373|2375.33|2373.83|2374.5|2373|0
1629936300000|2021-08-26 00:05:00|2374.52|2373.02|2374.5|2373|2374.71|2373.21|2374.4|2372.9|0
1629936600000|2021-08-26 00:10:00|2374.48|2372.98|2374.4|2372.9|2374.71|2373.21|2374.4|2372.9|0
1629936900000|2021-08-26 00:15:00|2373.33|2371.83|2373.43|2371.93|2374|2372.5|2373.04|2371.54|0
1629937200000|2021-08-26 00:20:00|2373.41|2371.91|2372.38|2370.88|2373.66|2372.16|2372.14|2370.64|0
1629937500000|2021-08-26 00:25:00|2372.34|2370.84|2372.42|2370.92|2372.63|2371.13|2371.65|2370.15|0
1629937800000|2021-08-26 00:30:00|2372.4|2370.9|2373.15|2371.65|2373.15|2371.65|2371.91|2370.41|0
1629938100000|2021-08-26 00:35:00|2373.14|2371.64|2372.16|2370.66|2373.14|2371.64|2372.03|2370.53|0
1629938400000|2021-08-26 00:40:00|2372.12|2370.62|2372.52|2371.02|2372.52|2371.02|2371.78|2370.28|0
1629938700000|2021-08-26 00:45:00|2372.55|2371.05|2372.39|2370.89|2372.66|2371.16|2372.14|2370.64|0
1629939000000|2021-08-26 00:50:00|2372.38|2370.88|2372.15|2370.65|2372.4|2370.9|2372.14|2370.64|0
1629939300000|2021-08-26 00:55:00|2372.16|2370.66|2372.88|2371.38|2372.88|2371.38|2372.14|2370.64|0
1629939600000|2021-08-26 01:00:00|2372.87|2371.37|2372.36|2370.86|2372.87|2371.37|2371.89|2370.39|0
1629939900000|2021-08-26 01:05:00|2372.29|2370.79|2371.8|2370.3|2372.62|2371.12|2371.8|2370.3|0
1629940200000|2021-08-26 01:10:00|2371.73|2370.23|2371.83|2370.33|2372.07|2370.57|2371.31|2369.81|0
1629940500000|2021-08-26 01:15:00|2371.81|2370.31|2372.43|2370.93|2372.58|2371.08|2371.57|2370.07|0
1629940800000|2021-08-26 01:20:00|2372.47|2370.97|2372.55|2371.05|2373.05|2371.55|2372.29|2370.79|0
1629941100000|2021-08-26 01:25:00|2372.56|2371.06|2372.8|2371.3|2373.04|2371.54|2372.55|2371.05|0
1629941400000|2021-08-26 01:30:00|2372.81|2371.31|2371.3|2369.8|2373.04|2371.54|2371.28|2369.78|0
1629941700000|2021-08-26 01:35:00|2371.28|2369.78|2372.74|2371.24|2372.75|2371.25|2371.02|2369.52|0
1629942000000|2021-08-26 01:40:00|2372.77|2371.27|2372.33|2370.83|2372.84|2371.34|2372.22|2370.72|0
1629942300000|2021-08-26 01:45:00|2372.37|2370.87|2373.1|2371.6|2373.23|2371.73|2372.33|2370.83|0
1629942600000|2021-08-26 01:50:00|2373.06|2371.56|2373.49|2371.99|2374.24|2372.74|2372.98|2371.48|0
1629942900000|2021-08-26 01:55:00|2373.47|2371.97|2372.51|2371.01|2373.49|2371.99|2372.51|2371.01|0
1629943200000|2021-08-26 02:00:00|2372.52|2371.02|2371.54|2370.04|2372.88|2371.38|2371.39|2369.89|0
1629943500000|2021-08-26 02:05:00|2371.5|2370|2371.22|2369.72|2371.73|2370.23|2370.97|2369.47|0
1629943800000|2021-08-26 02:10:00|2371.19|2369.69|2371.7|2370.2|2371.97|2370.47|2370.98|2369.48|0
1629944100000|2021-08-26 02:15:00|2371.72|2370.22|2370.97|2369.47|2371.95|2370.45|2370.97|2369.47|0
1629944400000|2021-08-26 02:20:00|2370.98|2369.48|2370.72|2369.22|2371.23|2369.73|2370.59|2369.09|0
1629944700000|2021-08-26 02:25:00|2370.69|2369.19|2370.33|2368.83|2370.98|2369.48|2370.23|2368.73|0
1629945000000|2021-08-26 02:30:00|2370.37|2368.87|2370.29|2368.79|2370.48|2368.98|2369.76|2368.26|0
1629945300000|2021-08-26 02:35:00|2370.27|2368.77|2370.27|2368.77|2370.53|2369.03|2370.03|2368.53|0
1629945600000|2021-08-26 02:40:00|2370.29|2368.79|2370.77|2369.27|2370.77|2369.27|2369.8|2368.3|0
1629945900000|2021-08-26 02:45:00|2370.7|2369.2|2371.51|2370.01|2371.62|2370.12|2370.54|2369.04|0
1629946200000|2021-08-26 02:50:00|2371.54|2370.04|2371.5|2370|2371.76|2370.26|2371.03|2369.53|0
1629946500000|2021-08-26 02:55:00|2371.47|2369.97|2371.78|2370.28|2371.99|2370.49|2371.37|2369.87|0
1629946800000|2021-08-26 03:00:00|2371.76|2370.26|2371.27|2369.77|2372.01|2370.51|2371.04|2369.54|0
1629947100000|2021-08-26 03:05:00|2371.24|2369.74|2371.02|2369.52|2371.52|2370.02|2371.02|2369.52|0
1629947400000|2021-08-26 03:10:00|2371|2369.5|2370.04|2368.54|2371.02|2369.52|2370.02|2368.52|0
1629947700000|2021-08-26 03:15:00|2370.02|2368.52|2370.32|2368.82|2370.53|2369.03|2369.79|2368.29|0
1629948000000|2021-08-26 03:20:00|2370.39|2368.89|2370.54|2369.04|2370.54|2369.04|2369.81|2368.31|0
1629948300000|2021-08-26 03:25:00|2370.64|2369.14|2371.28|2369.78|2371.28|2369.78|2370.54|2369.04|0
1629948600000|2021-08-26 03:30:00|2371.24|2369.74|2371.06|2369.56|2371.29|2369.79|2370.81|2369.31|0
1629948900000|2021-08-26 03:35:00|2371.07|2369.57|2371.8|2370.3|2371.81|2370.31|2371.07|2369.57|0
1629949200000|2021-08-26 03:40:00|2371.76|2370.26|2371.42|2369.92|2371.8|2370.3|2371.3|2369.8|0
1629949500000|2021-08-26 03:45:00|2371.4|2369.9|2371.13|2369.63|2371.55|2370.05|2371.05|2369.55|0
1629949800000|2021-08-26 03:50:00|2371.1|2369.6|2371.15|2369.65|2371.29|2369.79|2371.02|2369.52|0
1629950100000|2021-08-26 03:55:00|2371.11|2369.61|2371.4|2369.9|2371.55|2370.05|2371.05|2369.55|0
1629950400000|2021-08-26 04:00:00|2371.37|2369.87|2371.3|2369.8|2371.54|2370.04|2371.05|2369.55|0
1629950700000|2021-08-26 04:05:00|2371.29|2369.79|2371.55|2370.05|2371.55|2370.05|2371.29|2369.79|0
1629951000000|2021-08-26 04:10:00|2371.51|2370.01|2371.56|2370.06|2371.81|2370.31|2371.4|2369.9|0
1629951300000|2021-08-26 04:15:00|2371.5|2370|2371.77|2370.27|2371.77|2370.27|2371.37|2369.87|0
1629951600000|2021-08-26 04:20:00|2371.73|2370.23|2371.54|2370.04|2371.78|2370.28|2371.39|2369.89|0
1629951900000|2021-08-26 04:25:00|2371.53|2370.03|2371.54|2370.04|2371.54|2370.04|2371.52|2370.02|0
1629952200000|2021-08-26 04:30:00|2371.55|2370.05|2371.8|2370.3|2371.81|2370.31|2371.55|2370.05|0
1629952500000|2021-08-26 04:35:00|2371.81|2370.31|2371.57|2370.07|2371.81|2370.31|2371.55|2370.05|0
1629952800000|2021-08-26 04:40:00|2371.58|2370.08|2371.65|2370.15|2371.81|2370.31|2371.55|2370.05|0
1629953100000|2021-08-26 04:45:00|2371.62|2370.12|2371.54|2370.04|2371.62|2370.12|2371.29|2369.79|0
1629953400000|2021-08-26 04:50:00|2371.55|2370.05|2371.4|2369.9|2371.78|2370.28|2371.28|2369.78|0
1629953700000|2021-08-26 04:55:00|2371.38|2369.88|2371.15|2369.65|2371.4|2369.9|2371.02|2369.52|0
1629954000000|2021-08-26 05:00:00|2371.12|2369.62|2371.04|2369.54|2371.56|2370.06|2370.81|2369.31|0
1629954300000|2021-08-26 05:05:00|2370.97|2369.47|2371.47|2369.97|2371.62|2370.12|2370.81|2369.31|0
1629954600000|2021-08-26 05:10:00|2371.44|2369.94|2371.67|2370.17|2371.82|2370.32|2371.35|2369.85|0
1629954900000|2021-08-26 05:15:00|2371.69|2370.19|2371.85|2370.35|2371.85|2370.35|2371.34|2369.84|0
1629955200000|2021-08-26 05:20:00|2371.83|2370.33|2372.65|2371.15|2372.9|2371.4|2371.83|2370.33|0
1629955500000|2021-08-26 05:25:00|2372.67|2371.17|2372.42|2370.92|2372.67|2371.17|2372.16|2370.66|0
1629955800000|2021-08-26 05:30:00|2372.39|2370.89|2371.93|2370.43|2372.39|2370.89|2371.7|2370.2|0
1629956100000|2021-08-26 05:35:00|2371.92|2370.42|2371.93|2370.43|2372.19|2370.69|2371.69|2370.19|0
1629956400000|2021-08-26 05:40:00|2371.97|2370.47|2372.46|2370.96|2372.46|2370.96|2371.93|2370.43|0
1629956700000|2021-08-26 05:45:00|2372.43|2370.93|2372.46|2370.96|2372.71|2371.21|2372.22|2370.72|0
1629957000000|2021-08-26 05:50:00|2372.43|2370.93|2371.81|2370.31|2372.43|2370.93|2371.79|2370.29|0
1629957300000|2021-08-26 05:55:00|2371.74|2370.24|2371.81|2370.31|2372.04|2370.54|2371.44|2369.94|0
1629957600000|2021-08-26 06:00:00|2371.85|2370.35|2371.95|2370.45|2372.04|2370.54|2370.27|2368.77|0
1629957900000|2021-08-26 06:05:00|2371.91|2370.41|2369.65|2368.15|2371.95|2370.45|2369.64|2368.14|0
1629958200000|2021-08-26 06:10:00|2369.61|2368.11|2368.97|2367.47|2369.61|2368.11|2368.66|2367.16|0
1629958500000|2021-08-26 06:15:00|2369.01|2367.51|2369.68|2368.18|2369.89|2368.39|2368.63|2367.13|0
1629958800000|2021-08-26 06:20:00|2369.66|2368.16|2368.36|2366.86|2369.91|2368.41|2368.34|2366.84|0
1629959100000|2021-08-26 06:25:00|2368.29|2366.79|2368.79|2367.29|2369.09|2367.59|2368.12|2366.62|0
1629959400000|2021-08-26 06:30:00|2368.75|2367.25|2368.89|2367.49|2369.19|2367.69|2367.89|2366.49|6
1629959700000|2021-08-26 06:35:00|2369.02|2367.62|2367.52|2366.12|2369.02|2367.62|2367.27|2365.87|8
1629960000000|2021-08-26 06:40:00|2367.64|2366.24|2367.02|2365.62|2367.64|2366.24|2366.39|2364.99|15
1629960300000|2021-08-26 06:45:00|2366.89|2365.49|2367.02|2365.62|2367.27|2365.87|2366.89|2365.49|11
1629960600000|2021-08-26 06:50:00|2367.14|2365.74|2366.77|2365.37|2367.27|2365.87|2366.64|2365.24|6
1629960900000|2021-08-26 06:55:00|2367.06|2365.56|2367.74|2366.24|2368.25|2366.75|2366.82|2365.32|0
1629961200000|2021-08-26 07:00:00|2367.67|2366.17|2367.44|2366.94|2369.32|2368.82|2364.19|2363.69|2304
1629961500000|2021-08-26 07:05:00|2367.57|2367.07|2362.69|2362.19|2367.57|2367.07|2362.69|2362.19|1720
1629961800000|2021-08-26 07:10:00|2362.82|2362.32|2364.07|2363.57|2365.32|2364.82|2361.07|2360.57|1213
1629962100000|2021-08-26 07:15:00|2364.19|2363.69|2367.32|2366.82|2367.57|2367.07|2363.07|2362.57|988
1629962400000|2021-08-26 07:20:00|2367.19|2366.69|2365.32|2364.82|2367.32|2366.82|2363.07|2362.57|932
1629962700000|2021-08-26 07:25:00|2365.19|2364.69|2368.82|2368.32|2370.07|2369.57|2365.07|2364.57|1017
1629963000000|2021-08-26 07:30:00|2368.69|2368.19|2370.57|2370.07|2372.44|2371.94|2368.57|2368.07|959
1629963300000|2021-08-26 07:35:00|2370.44|2369.94|2369.44|2368.94|2372.32|2371.82|2369.07|2368.57|847
1629963600000|2021-08-26 07:40:00|2369.56|2369.06|2369.93|2369.43|2371.56|2371.06|2368.06|2367.56|862
1629963900000|2021-08-26 07:45:00|2369.81|2369.31|2368.56|2368.06|2370.81|2370.31|2367.56|2367.06|854
1629964200000|2021-08-26 07:50:00|2368.43|2367.93|2365.81|2365.31|2369.56|2369.06|2365.81|2365.31|840
1629964500000|2021-08-26 07:55:00|2365.93|2365.43|2368.56|2368.06|2369.81|2369.31|2364.93|2364.43|637
1629964800000|2021-08-26 08:00:00|2368.68|2368.18|2369.56|2369.06|2371.31|2370.81|2368.31|2367.81|561
1629965100000|2021-08-26 08:05:00|2369.43|2368.93|2370.06|2369.56|2370.06|2369.56|2368.31|2367.81|573
1629965400000|2021-08-26 08:10:00|2369.81|2369.31|2370.31|2369.81|2371.31|2370.81|2369.56|2369.06|315
1629965700000|2021-08-26 08:15:00|2370.18|2369.68|2369.31|2368.81|2371.31|2370.81|2369.31|2368.81|347
1629966000000|2021-08-26 08:20:00|2369.06|2368.56|2370.68|2370.18|2372.06|2371.56|2368.93|2368.43|434
1629966300000|2021-08-26 08:25:00|2370.56|2370.06|2370.56|2370.06|2371.06|2370.56|2369.56|2369.06|411
1629966600000|2021-08-26 08:30:00|2370.68|2370.18|2372.31|2371.81|2372.56|2372.06|2370.68|2370.18|435
1629966900000|2021-08-26 08:35:00|2372.43|2371.93|2371.81|2371.31|2374.56|2374.06|2371.81|2371.31|557
1629967200000|2021-08-26 08:40:00|2371.56|2371.06|2372.06|2371.56|2372.43|2371.93|2370.81|2370.31|243
1629967500000|2021-08-26 08:45:00|2372.31|2371.81|2371.81|2371.31|2372.81|2372.31|2371.31|2370.81|303
1629967800000|2021-08-26 08:50:00|2371.68|2371.18|2371.81|2371.31|2372.06|2371.56|2370.56|2370.06|214
1629968100000|2021-08-26 08:55:00|2371.56|2371.06|2369.81|2369.31|2371.56|2371.06|2369.31|2368.81|624
1629968400000|2021-08-26 09:00:00|2369.93|2369.43|2365.06|2364.56|2370.06|2369.56|2364.56|2364.06|512
1629968700000|2021-08-26 09:05:00|2364.93|2364.43|2366.18|2365.68|2367.56|2367.06|2364.43|2363.93|769
1629969000000|2021-08-26 09:10:00|2366.06|2365.56|2367.81|2367.31|2368.06|2367.56|2365.93|2365.43|306
1629969300000|2021-08-26 09:15:00|2367.68|2367.18|2368.31|2367.81|2368.93|2368.43|2367.31|2366.81|196
1629969600000|2021-08-26 09:20:00|2368.18|2367.68|2366.81|2366.31|2368.31|2367.81|2366.56|2366.06|267
1629969900000|2021-08-26 09:25:00|2366.68|2366.18|2367.18|2366.68|2368.31|2367.81|2366.56|2366.06|281
1629970200000|2021-08-26 09:30:00|2367.31|2366.81|2365.56|2365.06|2367.31|2366.81|2364.81|2364.31|367
1629970500000|2021-08-26 09:35:00|2365.68|2365.18|2364.81|2364.31|2366.56|2366.06|2364.31|2363.81|592
1629970800000|2021-08-26 09:40:00|2364.93|2364.43|2365.31|2364.81|2365.93|2365.43|2364.06|2363.56|194
1629971100000|2021-08-26 09:45:00|2365.06|2364.56|2365.43|2364.93|2366.06|2365.56|2364.93|2364.43|230
1629971400000|2021-08-26 09:50:00|2365.31|2364.81|2365.06|2364.56|2365.81|2365.31|2363.56|2363.06|313
1629971700000|2021-08-26 09:55:00|2365.31|2364.81|2364.56|2364.06|2366.06|2365.56|2364.06|2363.56|233
1629972000000|2021-08-26 10:00:00|2364.43|2363.93|2365.81|2365.31|2367.18|2366.68|2364.18|2363.68|421
1629972300000|2021-08-26 10:05:00|2365.68|2365.18|2363.81|2363.31|2366.06|2365.56|2363.68|2363.18|284
1629972600000|2021-08-26 10:10:00|2363.68|2363.18|2362.93|2362.43|2363.93|2363.43|2362.56|2362.06|327
1629972900000|2021-08-26 10:15:00|2362.81|2362.31|2364.18|2363.68|2364.31|2363.81|2362.81|2362.31|368
1629973200000|2021-08-26 10:20:00|2364.06|2363.56|2364.56|2364.06|2365.06|2364.56|2364.06|2363.56|230
1629973500000|2021-08-26 10:25:00|2364.43|2363.93|2364.81|2364.31|2365.56|2365.06|2364.31|2363.81|230
1629973800000|2021-08-26 10:30:00|2364.93|2364.43|2363.43|2362.93|2365.81|2365.31|2363.31|2362.81|415
1629974100000|2021-08-26 10:35:00|2363.56|2363.06|2364.68|2364.18|2365.06|2364.56|2363.43|2362.93|387
1629974400000|2021-08-26 10:40:00|2364.81|2364.31|2364.18|2363.68|2365.06|2364.56|2364.06|2363.56|197
1629974700000|2021-08-26 10:45:00|2364.31|2363.81|2364.56|2364.06|2365.06|2364.56|2364.06|2363.56|156
1629975000000|2021-08-26 10:50:00|2364.68|2364.18|2364.81|2364.31|2365.31|2364.81|2364.31|2363.81|190
1629975300000|2021-08-26 10:55:00|2364.68|2364.18|2365.56|2365.06|2365.56|2365.06|2364.31|2363.81|131
1629975600000|2021-08-26 11:00:00|2365.68|2365.18|2364.81|2364.31|2365.68|2365.18|2364.56|2364.06|140
1629975900000|2021-08-26 11:05:00|2364.68|2364.18|2364.43|2363.93|2364.81|2364.31|2364.31|2363.81|92
1629976200000|2021-08-26 11:10:00|2364.31|2363.81|2364.81|2364.31|2364.93|2364.43|2364.31|2363.81|65
1629976500000|2021-08-26 11:15:00|2364.68|2364.18|2364.68|2364.18|2364.81|2364.31|2364.18|2363.68|96
1629976800000|2021-08-26 11:20:00|2364.56|2364.06|2365.81|2365.31|2366.31|2365.81|2364.56|2364.06|186
1629977100000|2021-08-26 11:25:00|2365.93|2365.43|2365.68|2365.18|2366.31|2365.81|2365.68|2365.18|121
1629977400000|2021-08-26 11:30:00|2365.56|2365.06|2364.81|2364.31|2365.56|2365.06|2364.56|2364.06|132
1629977700000|2021-08-26 11:35:00|2364.93|2364.43|2366.31|2365.81|2366.31|2365.81|2364.81|2364.31|185
1629978000000|2021-08-26 11:40:00|2366.24|2365.74|2366.49|2365.99|2366.74|2366.24|2365.99|2365.49|121
1629978300000|2021-08-26 11:45:00|2366.61|2366.11|2366.99|2366.49|2367.61|2367.11|2365.86|2365.36|203
1629978600000|2021-08-26 11:50:00|2366.74|2366.24|2365.99|2365.49|2366.99|2366.49|2365.74|2365.24|178
1629978900000|2021-08-26 11:55:00|2366.11|2365.61|2366.74|2366.24|2367.24|2366.74|2365.99|2365.49|513
1629979200000|2021-08-26 12:00:00|2366.86|2366.36|2367.74|2367.24|2367.74|2367.24|2366.49|2365.99|162
1629979500000|2021-08-26 12:05:00|2367.61|2367.11|2367.24|2366.74|2367.86|2367.36|2366.74|2366.24|193
1629979800000|2021-08-26 12:10:00|2367.11|2366.61|2368.24|2367.74|2368.49|2367.99|2366.99|2366.49|166
1629980100000|2021-08-26 12:15:00|2368.11|2367.61|2368.11|2367.61|2368.11|2367.61|2367.49|2366.99|216
1629980400000|2021-08-26 12:20:00|2367.99|2367.49|2367.99|2367.49|2368.24|2367.74|2367.49|2366.99|132
1629980700000|2021-08-26 12:25:00|2368.11|2367.61|2367.99|2367.49|2368.74|2368.24|2367.74|2367.24|176
1629981000000|2021-08-26 12:30:00|2367.86|2367.36|2367.74|2367.24|2368.24|2367.74|2367.49|2366.99|235
1629981300000|2021-08-26 12:35:00|2367.86|2367.36|2367.74|2367.24|2368.24|2367.74|2366.99|2366.49|284
1629981600000|2021-08-26 12:40:00|2367.86|2367.36|2368.36|2367.86|2368.99|2368.49|2367.86|2367.36|241
1629981900000|2021-08-26 12:45:00|2368.49|2367.99|2369.74|2369.24|2369.74|2369.24|2368.36|2367.86|220
1629982200000|2021-08-26 12:50:00|2369.61|2369.11|2369.49|2368.99|2370.24|2369.74|2369.24|2368.74|247
1629982500000|2021-08-26 12:55:00|2369.36|2368.86|2368.24|2367.74|2369.61|2369.11|2368.24|2367.74|378
1629982800000|2021-08-26 13:00:00|2368.36|2367.86|2368.99|2368.49|2369.49|2368.99|2368.36|2367.86|122
1629983100000|2021-08-26 13:05:00|2368.86|2368.36|2370.49|2369.99|2370.49|2369.99|2368.86|2368.36|160
1629983400000|2021-08-26 13:10:00|2370.74|2370.24|2370.49|2369.99|2370.86|2370.36|2370.24|2369.74|264
1629983700000|2021-08-26 13:15:00|2370.36|2369.86|2371.49|2370.99|2371.99|2371.49|2370.24|2369.74|229
1629984000000|2021-08-26 13:20:00|2371.61|2371.11|2372.49|2371.99|2372.49|2371.99|2370.99|2370.49|238
1629984300000|2021-08-26 13:25:00|2372.36|2371.86|2370.86|2370.36|2372.36|2371.86|2370.24|2369.74|213
1629984600000|2021-08-26 13:30:00|2370.99|2370.49|2373.24|2372.74|2373.49|2372.99|2370.24|2369.74|563
1629984900000|2021-08-26 13:35:00|2372.99|2372.49|2372.86|2372.36|2373.74|2373.24|2372.74|2372.24|748
1629985200000|2021-08-26 13:40:00|2372.99|2372.49|2372.86|2372.36|2373.99|2373.49|2372.24|2371.74|480
1629985500000|2021-08-26 13:45:00|2372.99|2372.49|2373.36|2372.86|2375.36|2374.86|2372.99|2372.49|811
1629985800000|2021-08-26 13:50:00|2373.49|2372.99|2373.74|2373.24|2374.24|2373.74|2372.74|2372.24|373
1629986100000|2021-08-26 13:55:00|2373.61|2373.11|2370.74|2370.24|2373.74|2373.24|2370.24|2369.74|641
1629986400000|2021-08-26 14:00:00|2370.99|2370.49|2373.11|2372.61|2373.11|2372.61|2370.74|2370.24|586
1629986700000|2021-08-26 14:05:00|2373.24|2372.74|2373.74|2373.24|2374.24|2373.74|2372.74|2372.24|422
1629987000000|2021-08-26 14:10:00|2373.71|2373.21|2372.96|2372.46|2374.46|2373.96|2372.71|2372.21|511
1629987300000|2021-08-26 14:15:00|2372.83|2372.33|2373.08|2372.58|2373.96|2373.46|2372.21|2371.71|530
1629987600000|2021-08-26 14:20:00|2372.96|2372.46|2371.46|2370.96|2373.46|2372.96|2371.46|2370.96|459
1629987900000|2021-08-26 14:25:00|2371.33|2370.83|2370.71|2370.21|2371.33|2370.83|2365.96|2365.46|1735
1629988200000|2021-08-26 14:30:00|2370.83|2370.33|2369.96|2369.46|2372.46|2371.96|2369.08|2368.58|866
1629988500000|2021-08-26 14:35:00|2369.83|2369.33|2370.46|2369.96|2372.33|2371.83|2369.71|2369.21|650
1629988800000|2021-08-26 14:40:00|2370.33|2369.83|2369.96|2369.46|2371.46|2370.96|2368.46|2367.96|1019
1629989100000|2021-08-26 14:45:00|2370.21|2369.71|2371.46|2370.96|2372.21|2371.71|2370.08|2369.58|874
1629989400000|2021-08-26 14:50:00|2371.21|2370.71|2369.21|2368.71|2372.08|2371.58|2368.96|2368.46|909
1629989700000|2021-08-26 14:55:00|2369.33|2368.83|2370.21|2369.71|2371.96|2371.46|2369.21|2368.71|1172
1629990000000|2021-08-26 15:00:00|2370.33|2369.83|2369.21|2368.71|2370.46|2369.96|2368.21|2367.71|844
1629990300000|2021-08-26 15:05:00|2369.08|2368.58|2370.21|2369.71|2370.46|2369.96|2368.46|2367.96|488
1629990600000|2021-08-26 15:10:00|2370.08|2369.58|2372.08|2371.58|2372.21|2371.71|2369.96|2369.46|739
1629990900000|2021-08-26 15:15:00|2371.96|2371.46|2372.21|2371.71|2372.96|2372.46|2371.71|2371.21|961
1629991200000|2021-08-26 15:20:00|2372.33|2371.83|2372.38|2370.88|2373.96|2373.46|2371.46|2370.88|1018
1629991500000|2021-08-26 15:25:00|2372.42|2370.92|2372.46|2370.96|2372.98|2371.48|2371.7|2370.2|579
1629991800000|2021-08-26 15:30:00|2372.64|2371.14|2371.16|2369.76|2372.76|2371.26|2370.53|2369.13|66
1629992100000|2021-08-26 15:35:00|2371.03|2369.63|2371.78|2370.38|2372.16|2370.76|2370.53|2369.13|86
1629992400000|2021-08-26 15:40:00|2372.41|2371.01|2371.78|2370.38|2372.41|2371.01|2371.78|2370.38|15
1629992700000|2021-08-26 15:45:00|2371.41|2370.01|2371.16|2369.76|2371.66|2370.26|2370.78|2369.38|13
1629993000000|2021-08-26 15:50:00|2371.28|2369.88|2371.28|2369.88|2371.41|2370.01|2371.16|2369.76|0
1629993300000|2021-08-26 15:55:00|2371.41|2370.01|2372.08|2370.58|2372.16|2370.76|2371.41|2370.01|4
1629993600000|2021-08-26 16:00:00|2372.12|2370.62|2374.3|2372.8|2374.36|2372.86|2372.08|2370.58|0
1629993900000|2021-08-26 16:05:00|2374.33|2372.83|2373.62|2372.12|2374.33|2372.83|2373.31|2371.81|0
1629994200000|2021-08-26 16:10:00|2373.65|2372.15|2374.28|2372.78|2374.51|2373.01|2373.62|2372.12|0
1629994500000|2021-08-26 16:15:00|2374.32|2372.82|2374.09|2372.59|2374.62|2373.12|2374.09|2372.59|0
1629994800000|2021-08-26 16:20:00|2374.11|2372.61|2374.32|2372.82|2374.35|2372.85|2374.01|2372.51|0
1629995100000|2021-08-26 16:25:00|2374.28|2372.78|2373.89|2372.39|2374.58|2373.08|2373.86|2372.36|0
1629995400000|2021-08-26 16:30:00|2373.93|2372.43|2374.16|2372.66|2374.16|2372.66|2373.25|2371.75|0
1629995700000|2021-08-26 16:35:00|2374.2|2372.7|2373.92|2372.42|2374.46|2372.96|2373.74|2372.24|0
1629996000000|2021-08-26 16:40:00|2373.94|2372.44|2373.8|2372.3|2374.14|2372.64|2373.54|2372.04|0
1629996300000|2021-08-26 16:45:00|2373.84|2372.34|2373.58|2372.08|2373.99|2372.49|2373.54|2372.04|0
1629996600000|2021-08-26 16:50:00|2373.61|2372.11|2372.81|2371.31|2374.3|2372.8|2372.81|2371.31|0
1629996900000|2021-08-26 16:55:00|2372.85|2371.35|2373.61|2372.11|2373.98|2372.48|2372.76|2371.26|0
1629997200000|2021-08-26 17:00:00|2373.63|2372.13|2373.38|2371.88|2373.68|2372.18|2373|2371.5|0
1629997500000|2021-08-26 17:05:00|2373.34|2371.84|2373.19|2371.69|2373.68|2372.18|2373.12|2371.62|0
1629997800000|2021-08-26 17:10:00|2373.38|2371.88|2373.87|2372.37|2373.91|2372.41|2373.38|2371.88|0
1629998100000|2021-08-26 17:15:00|2373.91|2372.41|2372.96|2371.46|2373.91|2372.41|2372.93|2371.43|0
1629998400000|2021-08-26 17:20:00|2373|2371.5|2371.39|2369.89|2373.23|2371.73|2371.2|2369.7|0
1629998700000|2021-08-26 17:25:00|2371.43|2369.93|2371.99|2370.49|2372.1|2370.6|2371.12|2369.62|0
1629999000000|2021-08-26 17:30:00|2372.03|2370.53|2372.48|2370.98|2372.59|2371.09|2371.61|2370.11|0
1629999300000|2021-08-26 17:35:00|2372.44|2370.94|2372.78|2371.28|2372.86|2371.36|2372.22|2370.72|0
1629999600000|2021-08-26 17:40:00|2372.75|2371.25|2373.09|2371.59|2373.35|2371.85|2372.75|2371.25|0
1629999900000|2021-08-26 17:45:00|2373.12|2371.62|2372.14|2370.64|2373.12|2371.62|2372.14|2370.64|0
1630000200000|2021-08-26 17:50:00|2372.18|2370.68|2372.29|2370.79|2372.44|2370.94|2372.03|2370.53|0
1630000500000|2021-08-26 17:55:00|2372.33|2370.83|2372.33|2370.83|2373.16|2371.66|2372.33|2370.83|0
1630000800000|2021-08-26 18:00:00|2372.29|2370.79|2371.39|2369.89|2372.33|2370.83|2371.07|2369.57|0
1630001100000|2021-08-26 18:05:00|2371.43|2369.93|2369.91|2368.41|2371.69|2370.19|2369.83|2368.33|0
1630001400000|2021-08-26 18:10:00|2369.94|2368.44|2369.68|2368.18|2370.43|2368.93|2369.64|2368.14|0
1630001700000|2021-08-26 18:15:00|2369.64|2368.14|2369.49|2367.99|2370.58|2369.08|2369.49|2367.99|0
1630002000000|2021-08-26 18:20:00|2369.53|2368.03|2370.09|2368.59|2371|2369.5|2369.53|2368.03|0
1630002300000|2021-08-26 18:25:00|2370.06|2368.56|2370.55|2369.05|2370.92|2369.42|2370.02|2368.52|0
1630002600000|2021-08-26 18:30:00|2370.45|2368.95|2370.36|2368.86|2371.19|2369.69|2370.13|2368.63|0
1630002900000|2021-08-26 18:35:00|2370.41|2368.91|2370.73|2369.23|2370.96|2369.46|2369.87|2368.37|0
1630003200000|2021-08-26 18:40:00|2370.7|2369.2|2369.69|2368.19|2370.78|2369.28|2369.38|2367.88|0
1630003500000|2021-08-26 18:45:00|2369.72|2368.22|2368.86|2367.36|2370.29|2368.79|2368.78|2367.28|0
1630003800000|2021-08-26 18:50:00|2368.82|2367.32|2369.73|2368.23|2369.77|2368.27|2368.36|2366.86|0
1630004100000|2021-08-26 18:55:00|2369.69|2368.19|2368.6|2367.1|2369.77|2368.27|2368.34|2366.84|0
1630004400000|2021-08-26 19:00:00|2368.57|2367.07|2367.69|2366.19|2368.57|2367.07|2367.35|2365.85|0
1630004700000|2021-08-26 19:05:00|2367.73|2366.23|2366.79|2365.29|2367.92|2366.42|2365.92|2364.42|0
1630005000000|2021-08-26 19:10:00|2366.9|2365.4|2366.92|2365.42|2367.22|2365.72|2365.96|2364.46|0
1630005300000|2021-08-26 19:15:00|2366.95|2365.45|2369.46|2367.96|2369.56|2368.06|2366.5|2365|0
1630005600000|2021-08-26 19:20:00|2369.47|2367.97|2368.46|2366.96|2369.98|2368.48|2368.36|2366.86|0
1630005900000|2021-08-26 19:25:00|2368.5|2367|2368.12|2366.62|2368.72|2367.22|2367.52|2366.02|0
1630006200000|2021-08-26 19:30:00|2368.16|2366.66|2368.51|2367.01|2369.11|2367.61|2367.9|2366.4|0
1630006500000|2021-08-26 19:35:00|2368.58|2367.08|2367.88|2366.38|2369.65|2368.15|2367.57|2366.07|0
1630006800000|2021-08-26 19:40:00|2367.91|2366.41|2367.99|2366.49|2369.65|2368.15|2367.65|2366.15|0
1630007100000|2021-08-26 19:45:00|2367.9|2366.4|2368.37|2366.87|2369.16|2367.66|2367.08|2365.58|0
1630007400000|2021-08-26 19:50:00|2368.41|2366.91|2367.88|2366.38|2369.24|2367.74|2367.73|2366.23|0
1630007700000|2021-08-26 19:55:00|2367.91|2366.41|2367.95|2366.45|2368.41|2366.91|2367.57|2366.07|0
1630008000000|2021-08-26 20:00:00|2367.94|2366.44|2368.46|2366.96|2368.67|2367.17|2367.59|2366.09|0
1630008300000|2021-08-26 20:05:00|2368.48|2366.98|2368.04|2366.54|2368.56|2367.06|2367.73|2366.23|0
1630008600000|2021-08-26 20:10:00|2368.06|2366.56|2368.36|2366.86|2368.56|2367.06|2367.73|2366.23|0
1630008900000|2021-08-26 20:15:00|2368.34|2366.84|2368.56|2367.06|2368.67|2367.17|2368.25|2366.75|0
1630009200000|2021-08-26 20:20:00|2368.58|2367.08|2369.13|2367.63|2369.23|2367.73|2368.56|2367.06|0
1630009500000|2021-08-26 20:25:00|2369.15|2367.65|2369.13|2367.63|2369.23|2367.73|2369.13|2367.63|0
1630009800000|2021-08-26 20:30:00|2369.15|2367.65|2369.33|2367.83|2369.44|2367.94|2369.15|2367.65|0
1630010100000|2021-08-26 20:35:00|2369.35|2367.85|2369.44|2367.94|2369.54|2368.04|2369.33|2367.83|0
1630010400000|2021-08-26 20:40:00|2369.42|2367.92|2369.44|2367.94|2369.44|2367.94|2369.33|2367.83|0
1630010700000|2021-08-26 20:45:00|2369.46|2367.96|2369.42|2367.92|2369.54|2368.04|2369.42|2367.92|0
1630011000000|2021-08-26 20:50:00|2369.44|2367.94|2369.31|2367.81|2369.52|2368.02|2369.31|2367.81|0
1630011300000|2021-08-26 20:55:00|2369.33|2367.83|2369.31|2367.81|2369.42|2367.92|2369.26|2367.76|0
1630011600000|2021-08-26 21:00:00|2369.35|2367.85|2369.43|2367.93|2369.43|2367.93|2369.35|2367.85|0
1630011900000|2021-08-26 21:05:00|2369.39|2367.89|2369.35|2367.85|2369.43|2367.93|2369.26|2367.76|0
1630012200000|2021-08-26 21:10:00|2369.31|2367.81|2369.13|2367.63|2369.31|2367.81|2369.13|2367.63|0
1630012500000|2021-08-26 21:15:00|2369.26|2367.76|2369.31|2367.81|2369.35|2367.85|2369.26|2367.76|0
1630012800000|2021-08-26 21:20:00|2369.22|2367.72|2369.18|2367.68|2369.22|2367.72|2369.18|2367.68|0
1630013100000|2021-08-26 21:25:00|2369.13|2367.63|2369.18|2367.68|2369.18|2367.68|2369.13|2367.63|0
1630013400000|2021-08-26 21:30:00|2369.22|2367.72|2369.31|2367.81|2369.35|2367.85|2369.22|2367.72|0
1630013700000|2021-08-26 21:35:00|2369.26|2367.76|2369.31|2367.81|2369.31|2367.81|2369.26|2367.76|0
1630014000000|2021-08-26 21:40:00|2369.26|2367.76|2369.18|2367.68|2369.35|2367.85|2369.18|2367.68|0
1630014300000|2021-08-26 21:45:00|2369.13|2367.63|2369.13|2367.63|2369.18|2367.68|2369.13|2367.63|0
1630014600000|2021-08-26 21:50:00|2369.18|2367.68|2369.22|2367.72|2369.26|2367.76|2369.18|2367.68|0
1630014900000|2021-08-26 21:55:00|2369.26|2367.76|2369.26|2367.76|2369.26|2367.76|2369.22|2367.72|0
1630015200000|2021-08-26 22:00:00|2369.28|2367.78|2369.11|2367.61|2369.57|2368.07|2369|2367.5|0
1630015500000|2021-08-26 22:05:00|2369.1|2367.6|2369.52|2368.02|2369.63|2368.13|2369.05|2367.55|0
1630015800000|2021-08-26 22:10:00|2369.54|2368.04|2369.98|2368.48|2369.98|2368.48|2369.52|2368.02|0
1630016100000|2021-08-26 22:15:00|2370|2368.5|2369.83|2368.33|2370.09|2368.59|2369.73|2368.23|0
1630016400000|2021-08-26 22:20:00|2369.85|2368.35|2369.52|2368.02|2370.09|2368.59|2369.52|2368.02|0
1630016700000|2021-08-26 22:25:00|2369.5|2368|2369.42|2367.92|2369.5|2368|2369|2367.5|0
1630017000000|2021-08-26 22:30:00|2369.44|2367.94|2369.21|2367.71|2369.63|2368.13|2369|2367.5|0
1630017300000|2021-08-26 22:35:00|2369.19|2367.69|2369.31|2367.81|2369.31|2367.81|2369.11|2367.61|0
1630017600000|2021-08-26 22:40:00|2369.3|2367.8|2369.11|2367.61|2369.3|2367.8|2369.11|2367.61|0
1630017900000|2021-08-26 22:45:00|2369.09|2367.59|2369|2367.5|2369.09|2367.59|2369|2367.5|0
1630018200000|2021-08-26 22:50:00|2369.02|2367.52|2369.21|2367.71|2369.21|2367.71|2369.02|2367.52|0
1630018500000|2021-08-26 22:55:00|2369.2|2367.7|2369.11|2367.61|2369.2|2367.7|2369.11|2367.61|0
1630018800000|2021-08-26 23:00:00|2369.09|2367.59|2368.66|2367.16|2369.09|2367.59|2368.55|2367.05|0
1630019100000|2021-08-26 23:05:00|2368.64|2367.14|2368.35|2366.85|2368.66|2367.16|2368.35|2366.85|0
1630019400000|2021-08-26 23:10:00|2368.36|2366.86|2368.55|2367.05|2368.66|2367.16|2368.36|2366.86|0
1630019700000|2021-08-26 23:15:00|2368.54|2367.04|2368.66|2367.16|2368.66|2367.16|2368.45|2366.95|0
1630020000000|2021-08-26 23:20:00|2368.65|2367.15|2368.76|2367.26|2368.76|2367.26|2368.55|2367.05|0
1630020300000|2021-08-26 23:25:00|2368.77|2367.27|2368.76|2367.26|2368.91|2367.41|2368.76|2367.26|0
1630020600000|2021-08-26 23:30:00|2368.74|2367.24|2368.66|2367.16|2368.74|2367.24|2368.55|2367.05|0
1630020900000|2021-08-26 23:35:00|2368.65|2367.15|2368.45|2366.95|2368.76|2367.26|2368.35|2366.85|0
1630021200000|2021-08-26 23:40:00|2368.43|2366.93|2368.03|2366.53|2368.45|2366.95|2367.93|2366.43|0
1630021500000|2021-08-26 23:45:00|2368.02|2366.52|2367.58|2366.08|2368.09|2366.59|2367.58|2366.08|0
1630021800000|2021-08-26 23:50:00|2367.63|2366.13|2367.83|2366.33|2367.93|2366.43|2366.85|2365.35|0
1630022100000|2021-08-26 23:55:00|2367.84|2366.34|2367.58|2366.08|2367.93|2366.43|2367.58|2366.08|0
1630022400000|2021-08-27 00:00:00|2367.56|2366.06|2367.06|2365.56|2367.58|2366.08|2365.97|2364.47|0
1630022700000|2021-08-27 00:05:00|2367.07|2365.57|2366.48|2364.98|2367.37|2365.87|2366.39|2364.89|0
1630023000000|2021-08-27 00:10:00|2366.44|2364.94|2366.29|2364.79|2366.64|2365.14|2365.97|2364.47|0
1630023300000|2021-08-27 00:15:00|2366.27|2364.77|2364.89|2363.39|2366.29|2364.79|2364.71|2363.21|0
1630023600000|2021-08-27 00:20:00|2364.9|2363.4|2364.41|2362.91|2364.91|2363.41|2364.18|2362.68|0
1630023900000|2021-08-27 00:25:00|2364.42|2362.92|2364.22|2362.72|2364.42|2362.92|2363.58|2362.08|0
1630024200000|2021-08-27 00:30:00|2364.29|2362.79|2364.71|2363.21|2364.71|2363.21|2363.73|2362.23|0
1630024500000|2021-08-27 00:35:00|2364.69|2363.19|2365.18|2363.68|2365.2|2363.7|2364.56|2363.06|0
1630024800000|2021-08-27 00:40:00|2365.15|2363.65|2365.66|2364.16|2365.9|2364.4|2364.94|2363.44|0
1630025100000|2021-08-27 00:45:00|2365.62|2364.12|2365.66|2364.16|2365.66|2364.16|2365.17|2363.67|0
1630025400000|2021-08-27 00:50:00|2365.73|2364.23|2366.91|2365.41|2367.41|2365.91|2365.73|2364.23|0
1630025700000|2021-08-27 00:55:00|2366.92|2365.42|2367.21|2365.71|2367.45|2365.95|2366.55|2365.05|0
1630026000000|2021-08-27 01:00:00|2367.24|2365.74|2367.04|2365.54|2367.7|2366.2|2366.96|2365.46|0
1630026300000|2021-08-27 01:05:00|2367.07|2365.57|2367.28|2365.78|2367.9|2366.4|2367.07|2365.57|0
1630026600000|2021-08-27 01:10:00|2367.32|2365.82|2367.78|2366.28|2368.02|2366.52|2367.32|2365.82|0
1630026900000|2021-08-27 01:15:00|2367.79|2366.29|2368.61|2367.11|2369.33|2367.83|2367.53|2366.03|0
1630027200000|2021-08-27 01:20:00|2368.65|2367.15|2368.58|2367.08|2369.1|2367.6|2368.57|2367.07|0
1630027500000|2021-08-27 01:25:00|2368.65|2367.15|2370.08|2368.58|2370.6|2369.1|2368.65|2367.15|0
1630027800000|2021-08-27 01:30:00|2370.07|2368.57|2370.13|2368.63|2370.8|2369.3|2369.84|2368.34|0
1630028100000|2021-08-27 01:35:00|2370.19|2368.69|2370.11|2368.61|2370.57|2369.07|2369.84|2368.34|0
1630028400000|2021-08-27 01:40:00|2370.14|2368.64|2369.59|2368.09|2370.34|2368.84|2369.44|2367.94|0
1630028700000|2021-08-27 01:45:00|2369.6|2368.1|2370.11|2368.61|2370.12|2368.62|2369.46|2367.96|0
1630029000000|2021-08-27 01:50:00|2370.12|2368.62|2369.37|2367.87|2370.12|2368.62|2369.37|2367.87|0
1630029300000|2021-08-27 01:55:00|2369.44|2367.94|2369.62|2368.12|2369.86|2368.36|2369.37|2367.87|0
1630029600000|2021-08-27 02:00:00|2369.65|2368.15|2372.13|2370.63|2372.38|2370.88|2369.65|2368.15|0
1630029900000|2021-08-27 02:05:00|2372.17|2370.67|2372.47|2370.97|2372.92|2371.42|2372.17|2370.67|0
1630030200000|2021-08-27 02:10:00|2372.46|2370.96|2372.47|2370.97|2372.72|2371.22|2372.22|2370.72|0
1630030500000|2021-08-27 02:15:00|2372.46|2370.96|2372.46|2370.96|2372.57|2371.07|2371.97|2370.47|0
1630030800000|2021-08-27 02:20:00|2372.47|2370.97|2372.47|2370.97|2372.72|2371.22|2372.34|2370.84|0
1630031100000|2021-08-27 02:25:00|2372.51|2371.01|2373.35|2371.85|2373.5|2372|2372.47|2370.97|0
1630031400000|2021-08-27 02:30:00|2373.32|2371.82|2373.51|2372.01|2373.76|2372.26|2373.01|2371.51|0
1630031700000|2021-08-27 02:35:00|2373.48|2371.98|2373.02|2371.52|2373.62|2372.12|2372.63|2371.13|0
1630032000000|2021-08-27 02:40:00|2373.06|2371.56|2373.01|2371.51|2373.12|2371.62|2372.52|2371.02|0
1630032300000|2021-08-27 02:45:00|2373.02|2371.52|2372.04|2370.54|2373.02|2371.52|2372.04|2370.54|0
1630032600000|2021-08-27 02:50:00|2372.03|2370.53|2371.91|2370.41|2372.31|2370.81|2371.8|2370.3|0
1630032900000|2021-08-27 02:55:00|2371.95|2370.45|2371.29|2369.79|2372.05|2370.55|2371.29|2369.79|0
1630033200000|2021-08-27 03:00:00|2371.22|2369.72|2371.06|2369.56|2371.32|2369.82|2370.82|2369.32|0
1630033500000|2021-08-27 03:05:00|2371.13|2369.63|2371.31|2369.81|2371.42|2369.92|2371.05|2369.55|0
1630033800000|2021-08-27 03:10:00|2371.29|2369.79|2371.16|2369.66|2372.04|2370.54|2371.16|2369.66|0
1630034100000|2021-08-27 03:15:00|2371.2|2369.7|2371.31|2369.81|2371.32|2369.82|2370.57|2369.07|0
1630034400000|2021-08-27 03:20:00|2371.3|2369.8|2371.29|2369.79|2371.32|2369.82|2370.8|2369.3|0
1630034700000|2021-08-27 03:25:00|2371.26|2369.76|2371.06|2369.56|2371.55|2370.05|2371.05|2369.55|0
1630035000000|2021-08-27 03:30:00|2371.07|2369.57|2370.84|2369.34|2371.31|2369.81|2370.34|2368.84|0
1630035300000|2021-08-27 03:35:00|2370.83|2369.33|2371.09|2369.59|2371.1|2369.6|2370.69|2369.19|0
1630035600000|2021-08-27 03:40:00|2371.1|2369.6|2371.2|2369.7|2371.33|2369.83|2371.09|2369.59|0
1630035900000|2021-08-27 03:45:00|2371.16|2369.66|2371.67|2370.17|2371.81|2370.31|2371.09|2369.59|0
1630036200000|2021-08-27 03:50:00|2371.64|2370.14|2371.58|2370.08|2371.82|2370.32|2371.44|2369.94|0
1630036500000|2021-08-27 03:55:00|2371.56|2370.06|2371.07|2369.57|2371.58|2370.08|2370.84|2369.34|0
1630036800000|2021-08-27 04:00:00|2371.09|2369.59|2371.33|2369.83|2371.33|2369.83|2371.07|2369.57|0
1630037100000|2021-08-27 04:05:00|2371.29|2369.79|2371.18|2369.68|2371.33|2369.83|2371.09|2369.59|0
1630037400000|2021-08-27 04:10:00|2371.19|2369.69|2371.32|2369.82|2371.33|2369.83|2371.09|2369.59|0
1630037700000|2021-08-27 04:15:00|2371.31|2369.81|2371.56|2370.06|2371.56|2370.06|2371.31|2369.81|0
1630038000000|2021-08-27 04:20:00|2371.58|2370.08|2372.08|2370.58|2372.18|2370.68|2371.56|2370.06|0
1630038300000|2021-08-27 04:25:00|2372.07|2370.57|2371.82|2370.32|2372.18|2370.68|2371.69|2370.19|0
1630038600000|2021-08-27 04:30:00|2371.86|2370.36|2371.66|2370.16|2372.07|2370.57|2371.55|2370.05|0
1630038900000|2021-08-27 04:35:00|2371.7|2370.2|2371.42|2369.92|2371.79|2370.29|2371.4|2369.9|0
1630039200000|2021-08-27 04:40:00|2371.38|2369.88|2371.32|2369.82|2371.42|2369.92|2371.3|2369.8|0
1630039500000|2021-08-27 04:45:00|2371.33|2369.83|2371.59|2370.09|2371.59|2370.09|2371.33|2369.83|0
1630039800000|2021-08-27 04:50:00|2371.62|2370.12|2371.55|2370.05|2371.69|2370.19|2371.43|2369.93|0
1630040100000|2021-08-27 04:55:00|2371.56|2370.06|2371.82|2370.32|2371.82|2370.32|2371.55|2370.05|0
1630040400000|2021-08-27 05:00:00|2371.83|2370.33|2371.59|2370.09|2372.07|2370.57|2371.58|2370.08|0
1630040700000|2021-08-27 05:05:00|2371.58|2370.08|2370.55|2369.05|2371.59|2370.09|2370.29|2368.79|0
1630041000000|2021-08-27 05:10:00|2370.52|2369.02|2370.58|2369.08|2370.82|2369.32|2370.42|2368.92|0
1630041300000|2021-08-27 05:15:00|2370.61|2369.11|2371.05|2369.55|2371.05|2369.55|2370.43|2368.93|0
1630041600000|2021-08-27 05:20:00|2371.09|2369.59|2371.41|2369.91|2372|2370.5|2371.09|2369.59|0
1630041900000|2021-08-27 05:25:00|2371.45|2369.95|2371.34|2369.84|2371.54|2370.04|2371.08|2369.58|0
1630042200000|2021-08-27 05:30:00|2371.33|2369.83|2371.61|2370.11|2372.35|2370.85|2371.33|2369.83|0
1630042500000|2021-08-27 05:35:00|2371.6|2370.1|2370.84|2369.34|2371.61|2370.11|2370.61|2369.11|0
1630042800000|2021-08-27 05:40:00|2370.85|2369.35|2371.63|2370.13|2371.63|2370.13|2370.85|2369.35|0
1630043100000|2021-08-27 05:45:00|2371.64|2370.14|2371.35|2369.85|2371.87|2370.37|2371.12|2369.62|0
1630043400000|2021-08-27 05:50:00|2371.37|2369.87|2371.68|2370.18|2371.86|2370.36|2370.99|2369.49|0
1630043700000|2021-08-27 05:55:00|2371.59|2370.09|2372.29|2370.79|2372.31|2370.81|2371.43|2369.93|0
1630044000000|2021-08-27 06:00:00|2372.22|2370.72|2372.2|2370.7|2372.46|2370.96|2370.9|2369.4|0
1630044300000|2021-08-27 06:05:00|2372.43|2370.93|2372.67|2371.17|2372.68|2371.18|2371.92|2370.42|0
1630044600000|2021-08-27 06:10:00|2372.7|2371.2|2372.69|2371.19|2373.04|2371.54|2372.42|2370.92|0
1630044900000|2021-08-27 06:15:00|2372.7|2371.2|2372.01|2370.51|2372.95|2371.45|2371.74|2370.24|0
1630045200000|2021-08-27 06:20:00|2372|2370.5|2373.21|2371.71|2373.22|2371.72|2371.97|2370.47|0
1630045500000|2021-08-27 06:25:00|2373.17|2371.67|2373.91|2372.41|2373.93|2372.43|2372.92|2371.42|0
1630045800000|2021-08-27 06:30:00|2373.9|2372.4|2373.78|2372.38|2375.41|2374.01|2373.45|2371.95|0
1630046100000|2021-08-27 06:35:00|2373.66|2372.26|2371.53|2370.13|2373.78|2372.38|2371.16|2369.76|1
1630046400000|2021-08-27 06:40:00|2371.41|2370.01|2372.66|2371.26|2373.28|2371.88|2371.03|2369.63|12
1630046700000|2021-08-27 06:45:00|2372.53|2371.13|2372.03|2370.63|2372.66|2371.26|2372.03|2370.63|0
1630047000000|2021-08-27 06:50:00|2371.91|2370.51|2372.53|2371.13|2372.53|2371.13|2371.66|2370.26|9
1630047300000|2021-08-27 06:55:00|2372.58|2371.08|2370.75|2369.25|2372.58|2371.08|2370.75|2369.25|0
1630047600000|2021-08-27 07:00:00|2370.71|2369.21|2364.96|2364.46|2373.96|2373.46|2363.96|2363.46|3016
1630047900000|2021-08-27 07:05:00|2364.83|2364.33|2365.33|2364.83|2368.08|2367.58|2363.96|2363.46|1342
1630048200000|2021-08-27 07:10:00|2365.21|2364.71|2367.33|2366.83|2368.21|2367.71|2365.08|2364.58|790
1630048500000|2021-08-27 07:15:00|2367.21|2366.71|2369.96|2369.46|2370.21|2369.71|2365.96|2365.46|764
1630048800000|2021-08-27 07:20:00|2369.83|2369.33|2370.71|2370.21|2371.21|2370.71|2369.21|2368.71|801
1630049100000|2021-08-27 07:25:00|2370.83|2370.33|2372.21|2371.71|2372.71|2372.21|2370.46|2369.96|742
1630049400000|2021-08-27 07:30:00|2372.46|2371.96|2373.21|2372.71|2373.46|2372.96|2370.58|2370.08|632
1630049700000|2021-08-27 07:35:00|2373.33|2372.83|2371.71|2371.21|2373.71|2373.21|2370.71|2370.21|724
1630050000000|2021-08-27 07:40:00|2371.72|2371.22|2371.22|2370.72|2372.22|2371.72|2370.47|2369.97|466
1630050300000|2021-08-27 07:45:00|2371.34|2370.84|2369.22|2368.72|2371.34|2370.84|2368.97|2368.47|493
1630050600000|2021-08-27 07:50:00|2369.34|2368.84|2368.72|2368.22|2369.59|2369.09|2368.47|2367.97|503
1630050900000|2021-08-27 07:55:00|2368.59|2368.09|2368.47|2367.97|2368.84|2368.34|2367.59|2367.09|344
1630051200000|2021-08-27 08:00:00|2368.59|2368.09|2370.22|2369.72|2370.47|2369.97|2368.47|2367.97|488
1630051500000|2021-08-27 08:05:00|2369.97|2369.47|2368.84|2368.34|2369.97|2369.47|2367.09|2366.59|556
1630051800000|2021-08-27 08:10:00|2368.72|2368.22|2371.22|2370.72|2371.72|2371.22|2368.47|2367.97|658
1630052100000|2021-08-27 08:15:00|2371.34|2370.84|2370.72|2370.22|2371.97|2371.47|2370.47|2369.97|250
1630052400000|2021-08-27 08:20:00|2370.59|2370.09|2370.22|2369.72|2370.97|2370.47|2369.97|2369.47|229
1630052700000|2021-08-27 08:25:00|2370.09|2369.59|2368.72|2368.22|2370.22|2369.72|2367.97|2367.47|337
1630053000000|2021-08-27 08:30:00|2368.59|2368.09|2368.72|2368.22|2369.84|2369.34|2368.47|2367.97|305
1630053300000|2021-08-27 08:35:00|2368.84|2368.34|2368.97|2368.47|2370.22|2369.72|2368.47|2367.97|202
1630053600000|2021-08-27 08:40:00|2369.09|2368.59|2370.22|2369.72|2370.72|2370.22|2369.09|2368.59|151
1630053900000|2021-08-27 08:45:00|2370.34|2369.84|2369.97|2369.47|2371.47|2370.97|2369.47|2368.97|278
1630054200000|2021-08-27 08:50:00|2369.84|2369.34|2369.72|2369.22|2369.97|2369.47|2368.97|2368.47|209
1630054500000|2021-08-27 08:55:00|2369.97|2369.47|2370.97|2370.47|2370.97|2370.47|2369.47|2368.97|184
1630054800000|2021-08-27 09:00:00|2371.09|2370.59|2369.84|2369.34|2371.34|2370.84|2369.72|2369.22|272
1630055100000|2021-08-27 09:05:00|2369.97|2369.47|2369.72|2369.22|2370.97|2370.47|2369.47|2368.97|197
1630055400000|2021-08-27 09:10:00|2369.59|2369.09|2370.97|2370.47|2371.09|2370.59|2368.97|2368.47|135
1630055700000|2021-08-27 09:15:00|2370.84|2370.34|2369.97|2369.47|2371.34|2370.84|2369.97|2369.47|225
1630056000000|2021-08-27 09:20:00|2370.09|2369.59|2369.47|2368.97|2370.22|2369.72|2369.22|2368.72|168
1630056300000|2021-08-27 09:25:00|2369.34|2368.84|2370.72|2370.22|2370.72|2370.22|2369.22|2368.72|182
1630056600000|2021-08-27 09:30:00|2370.47|2369.97|2370.22|2369.72|2370.72|2370.22|2369.97|2369.47|147
1630056900000|2021-08-27 09:35:00|2370.34|2369.84|2370.47|2369.97|2370.72|2370.22|2369.97|2369.47|132
1630057200000|2021-08-27 09:40:00|2370.72|2370.22|2371.34|2370.84|2371.47|2370.97|2370.72|2370.22|132
1630057500000|2021-08-27 09:45:00|2371.47|2370.97|2371.22|2370.72|2371.97|2371.47|2370.97|2370.47|224
1630057800000|2021-08-27 09:50:00|2371.09|2370.59|2370.59|2370.09|2371.97|2371.47|2370.47|2369.97|172
1630058100000|2021-08-27 09:55:00|2370.72|2370.22|2369.97|2369.47|2370.84|2370.34|2369.72|2369.22|232
1630058400000|2021-08-27 10:00:00|2369.84|2369.34|2371.22|2370.72|2371.34|2370.84|2369.59|2369.09|241
1630058700000|2021-08-27 10:05:00|2371.09|2370.59|2370.97|2370.47|2371.72|2371.22|2370.97|2370.47|177
1630059000000|2021-08-27 10:10:00|2371.09|2370.59|2371.09|2370.59|2371.47|2370.97|2370.72|2370.22|224
1630059300000|2021-08-27 10:15:00|2371.22|2370.72|2371.09|2370.59|2371.22|2370.72|2370.47|2369.97|72
1630059600000|2021-08-27 10:20:00|2370.97|2370.47|2370.97|2370.47|2371.47|2370.97|2370.72|2370.22|204
1630059900000|2021-08-27 10:25:00|2370.84|2370.34|2370.97|2370.47|2371.59|2371.09|2370.47|2369.97|275
1630060200000|2021-08-27 10:30:00|2370.84|2370.34|2370.47|2369.97|2371.47|2370.97|2370.47|2369.97|94
1630060500000|2021-08-27 10:35:00|2370.59|2370.09|2371.47|2370.97|2371.47|2370.97|2370.22|2369.72|128
1630060800000|2021-08-27 10:40:00|2371.22|2370.72|2371.72|2371.22|2371.97|2371.47|2371.22|2370.72|100
1630061100000|2021-08-27 10:45:00|2371.47|2370.97|2372.22|2371.72|2372.22|2371.72|2371.22|2370.72|144
1630061400000|2021-08-27 10:50:00|2372.09|2371.59|2372.47|2371.97|2372.97|2372.47|2371.97|2371.47|153
1630061700000|2021-08-27 10:55:00|2372.59|2372.09|2371.22|2370.72|2372.72|2372.22|2370.97|2370.47|212
1630062000000|2021-08-27 11:00:00|2371.09|2370.59|2370.97|2370.47|2371.47|2370.97|2370.97|2370.47|148
1630062300000|2021-08-27 11:05:00|2371.09|2370.59|2370.97|2370.47|2371.47|2370.97|2370.72|2370.22|91
1630062600000|2021-08-27 11:10:00|2370.84|2370.34|2371.84|2371.34|2371.84|2371.34|2370.22|2369.72|210
1630062900000|2021-08-27 11:15:00|2371.97|2371.47|2370.47|2369.97|2371.97|2371.47|2370.47|2369.97|134
1630063200000|2021-08-27 11:20:00|2370.34|2369.84|2370.72|2370.22|2370.72|2370.22|2369.72|2369.22|139
1630063500000|2021-08-27 11:25:00|2370.59|2370.09|2370.59|2370.09|2371.22|2370.72|2370.47|2369.97|103
1630063800000|2021-08-27 11:30:00|2370.47|2369.97|2369.84|2369.34|2370.72|2370.22|2369.72|2369.22|82
1630064100000|2021-08-27 11:35:00|2369.97|2369.47|2368.72|2368.22|2369.97|2369.47|2368.47|2367.97|199
1630064400000|2021-08-27 11:40:00|2368.61|2368.11|2368.11|2367.61|2368.86|2368.36|2367.86|2367.36|120
1630064700000|2021-08-27 11:45:00|2367.98|2367.48|2367.48|2366.98|2368.11|2367.61|2367.23|2366.73|217
1630065000000|2021-08-27 11:50:00|2367.36|2366.86|2367.86|2367.36|2367.86|2367.36|2367.23|2366.73|120
1630065300000|2021-08-27 11:55:00|2367.98|2367.48|2367.86|2367.36|2368.36|2367.86|2367.36|2366.86|115
1630065600000|2021-08-27 12:00:00|2367.73|2367.23|2368.36|2367.86|2368.61|2368.11|2367.61|2367.11|220
1630065900000|2021-08-27 12:05:00|2368.23|2367.73|2368.11|2367.61|2368.61|2368.11|2368.11|2367.61|164
1630066200000|2021-08-27 12:10:00|2367.86|2367.36|2367.73|2367.23|2368.11|2367.61|2367.61|2367.11|153
1630066500000|2021-08-27 12:15:00|2367.86|2367.36|2367.61|2367.11|2368.11|2367.61|2367.23|2366.73|155
1630066800000|2021-08-27 12:20:00|2367.73|2367.23|2367.86|2367.36|2368.11|2367.61|2367.48|2366.98|134
1630067100000|2021-08-27 12:25:00|2367.98|2367.48|2367.36|2366.86|2368.11|2367.61|2367.36|2366.86|169
1630067400000|2021-08-27 12:30:00|2367.48|2366.98|2367.61|2367.11|2368.11|2367.61|2367.11|2366.61|174
1630067700000|2021-08-27 12:35:00|2367.48|2366.98|2367.98|2367.48|2368.36|2367.86|2367.48|2366.98|187
1630068000000|2021-08-27 12:40:00|2368.11|2367.61|2367.11|2366.61|2368.23|2367.73|2367.11|2366.61|212
1630068300000|2021-08-27 12:45:00|2366.86|2366.36|2366.73|2366.23|2367.11|2366.61|2366.23|2365.73|337
1630068600000|2021-08-27 12:50:00|2366.86|2366.36|2366.23|2365.73|2367.11|2366.61|2365.86|2365.36|309
1630068900000|2021-08-27 12:55:00|2366.11|2365.61|2366.11|2365.61|2366.61|2366.11|2366.11|2365.61|189
1630069200000|2021-08-27 13:00:00|2365.86|2365.36|2365.61|2365.11|2366.48|2365.98|2365.48|2364.98|358
1630069500000|2021-08-27 13:05:00|2365.73|2365.23|2366.86|2366.36|2367.36|2366.86|2365.73|2365.23|355
1630069800000|2021-08-27 13:10:00|2366.98|2366.48|2367.36|2366.86|2367.86|2367.36|2366.86|2366.36|264
1630070100000|2021-08-27 13:15:00|2367.23|2366.73|2367.61|2367.11|2367.86|2367.36|2366.98|2366.48|194
1630070400000|2021-08-27 13:20:00|2367.36|2366.86|2367.11|2366.61|2368.36|2367.86|2366.86|2366.36|210
1630070700000|2021-08-27 13:25:00|2367.36|2366.86|2366.98|2366.48|2367.36|2366.86|2366.61|2366.11|234
1630071000000|2021-08-27 13:30:00|2367.11|2366.61|2367.98|2367.48|2368.11|2367.61|2366.61|2366.11|552
1630071300000|2021-08-27 13:35:00|2367.86|2367.36|2367.61|2367.11|2368.61|2368.11|2367.36|2366.86|645
1630071600000|2021-08-27 13:40:00|2367.73|2367.23|2370.61|2370.11|2370.61|2370.11|2367.73|2367.23|728
1630071900000|2021-08-27 13:45:00|2370.86|2370.36|2369.11|2368.61|2371.48|2370.98|2368.86|2368.36|904
1630072200000|2021-08-27 13:50:00|2369.23|2368.73|2369.61|2369.11|2370.61|2370.11|2368.86|2368.36|467
1630072500000|2021-08-27 13:55:00|2369.73|2369.23|2372.61|2372.11|2372.73|2372.23|2369.36|2368.86|753
1630072800000|2021-08-27 14:00:00|2372.73|2372.23|2373.36|2372.86|2373.36|2372.86|2370.11|2369.61|1410
1630073100000|2021-08-27 14:05:00|2373.23|2372.73|2370.86|2370.36|2373.61|2373.11|2370.86|2370.36|662
1630073400000|2021-08-27 14:10:00|2370.84|2370.34|2372.09|2371.59|2373.09|2372.59|2370.59|2370.09|810
1630073700000|2021-08-27 14:15:00|2372.25|2371.75|2374|2373.5|2374|2373.5|2372|2371.5|762
1630074000000|2021-08-27 14:20:00|2374.25|2373.75|2376|2375.5|2376.25|2375.75|2374|2373.5|1039
1630074300000|2021-08-27 14:25:00|2376.25|2375.75|2375.12|2374.62|2376.25|2375.75|2373.87|2373.37|868
1630074600000|2021-08-27 14:30:00|2375|2374.5|2375.25|2374.75|2376|2375.5|2374.75|2374.25|675
1630074900000|2021-08-27 14:35:00|2375.37|2374.87|2373.25|2372.75|2375.5|2375|2373.25|2372.75|561
1630075200000|2021-08-27 14:40:00|2373|2372.5|2371.87|2371.37|2373|2372.5|2371.75|2371.25|492
1630075500000|2021-08-27 14:45:00|2371.75|2371.25|2373.25|2372.75|2373.75|2373.25|2371.75|2371.25|583
1630075800000|2021-08-27 14:50:00|2373.37|2372.87|2373.75|2373.25|2374.5|2374|2373.25|2372.75|827
1630076100000|2021-08-27 14:55:00|2374|2373.5|2374.87|2374.37|2375.25|2374.75|2374|2373.5|770
1630076400000|2021-08-27 15:00:00|2374.75|2374.25|2374.75|2374.25|2374.87|2374.37|2374|2373.5|770
1630076700000|2021-08-27 15:05:00|2375|2374.5|2375.25|2374.75|2375.5|2375|2374.75|2374.25|958
1630077000000|2021-08-27 15:10:00|2375.37|2374.87|2375.25|2374.75|2375.5|2375|2374.5|2374|998
1630077300000|2021-08-27 15:15:00|2375|2374.5|2375.25|2374.75|2375.25|2374.75|2373.75|2373.25|1019
1630077600000|2021-08-27 15:20:00|2375.37|2374.87|2375.91|2374.41|2376.25|2375.75|2374.5|2374|1570
1630077900000|2021-08-27 15:25:00|2375.94|2374.44|2375.11|2373.61|2376.25|2374.75|2374.73|2373.23|588
1630078200000|2021-08-27 15:30:00|2375.07|2373.57|2375.95|2374.55|2376.7|2375.3|2374.07|2372.67|280
1630078500000|2021-08-27 15:35:00|2376.07|2374.67|2376.2|2374.8|2376.57|2375.17|2376.07|2374.67|36
1630078800000|2021-08-27 15:40:00|2376.07|2374.67|2377.2|2375.8|2377.2|2375.8|2375.95|2374.55|16
1630079100000|2021-08-27 15:45:00|2376.82|2375.42|2377.32|2375.92|2377.57|2376.17|2376.82|2375.42|24
1630079400000|2021-08-27 15:50:00|2377.2|2375.8|2378.45|2377.05|2378.45|2377.05|2377.2|2375.8|66
1630079700000|2021-08-27 15:55:00|2378.57|2377.17|2380.33|2378.83|2380.45|2379.05|2377.32|2375.92|46
1630080000000|2021-08-27 16:00:00|2380.37|2378.87|2379.72|2378.22|2380.77|2379.27|2379.69|2378.19|0
1630080300000|2021-08-27 16:05:00|2379.76|2378.26|2379.83|2378.33|2379.95|2378.45|2379|2377.5|0
1630080600000|2021-08-27 16:10:00|2379.79|2378.29|2379.38|2377.88|2379.8|2378.3|2379.34|2377.84|0
1630080900000|2021-08-27 16:15:00|2379.57|2378.07|2378.69|2377.19|2379.65|2378.15|2378.6|2377.1|0
1630081200000|2021-08-27 16:20:00|2378.73|2377.23|2379.51|2378.01|2379.51|2378.01|2378.47|2376.97|0
1630081500000|2021-08-27 16:25:00|2379.55|2378.05|2379.19|2377.69|2379.55|2378.05|2379.08|2377.58|0
1630081800000|2021-08-27 16:30:00|2379.23|2377.73|2378.87|2377.37|2379.49|2377.99|2378.79|2377.29|0
1630082100000|2021-08-27 16:35:00|2378.91|2377.41|2379.52|2378.02|2379.58|2378.08|2378.55|2377.05|0
1630082400000|2021-08-27 16:40:00|2379.48|2377.98|2378.77|2377.27|2379.52|2378.02|2378.58|2377.08|0
1630082700000|2021-08-27 16:45:00|2378.78|2377.28|2378.65|2377.15|2379.07|2377.57|2378.54|2377.04|0
1630083000000|2021-08-27 16:50:00|2378.69|2377.19|2378.95|2377.45|2378.95|2377.45|2378.42|2376.92|0
1630083300000|2021-08-27 16:55:00|2378.99|2377.49|2379.08|2377.58|2379.08|2377.58|2378.8|2377.3|0
1630083600000|2021-08-27 17:00:00|2379.27|2377.77|2379.43|2377.93|2379.61|2378.11|2379|2377.5|0
1630083900000|2021-08-27 17:05:00|2379.47|2377.97|2379.4|2377.9|2379.51|2378.01|2379.06|2377.56|0
1630084200000|2021-08-27 17:10:00|2379.58|2378.08|2379.58|2378.08|2379.66|2378.16|2379.32|2377.82|0
1630084500000|2021-08-27 17:15:00|2379.4|2377.9|2379.36|2377.86|2379.58|2378.08|2379.09|2377.59|0
1630084800000|2021-08-27 17:20:00|2379.4|2377.9|2379.77|2378.27|2380|2378.5|2379.36|2377.86|0
1630085100000|2021-08-27 17:25:00|2379.73|2378.23|2379.66|2378.16|2379.96|2378.46|2379.47|2377.97|0
1630085400000|2021-08-27 17:30:00|2379.7|2378.2|2379.58|2378.08|2379.73|2378.23|2379.32|2377.82|0
1630085700000|2021-08-27 17:35:00|2379.62|2378.12|2379.58|2378.08|2379.66|2378.16|2379.36|2377.86|0
1630086000000|2021-08-27 17:40:00|2379.54|2378.04|2379.21|2377.71|2379.58|2378.08|2379.21|2377.71|0
1630086300000|2021-08-27 17:45:00|2379.17|2377.67|2379.21|2377.71|2379.28|2377.78|2379.17|2377.67|0
1630086600000|2021-08-27 17:50:00|2379.17|2377.67|2379.21|2377.71|2379.24|2377.74|2378.94|2377.44|0
1630086900000|2021-08-27 17:55:00|2379.11|2377.61|2379.09|2377.59|2379.32|2377.82|2379.02|2377.52|0
1630087200000|2021-08-27 18:00:00|2379.13|2377.63|2378.34|2376.84|2379.32|2377.82|2378.34|2376.84|0
1630087500000|2021-08-27 18:05:00|2378.41|2376.91|2378.49|2376.99|2378.49|2376.99|2378.04|2376.54|0
1630087800000|2021-08-27 18:10:00|2378.45|2376.95|2378.41|2376.91|2378.64|2377.14|2378.38|2376.88|0
1630088100000|2021-08-27 18:15:00|2378.38|2376.88|2378.38|2376.88|2378.38|2376.88|2378.04|2376.54|0
1630088400000|2021-08-27 18:20:00|2378.41|2376.91|2378.38|2376.88|2378.49|2376.99|2378.11|2376.61|0
1630088700000|2021-08-27 18:25:00|2378.41|2376.91|2378.68|2377.18|2378.72|2377.22|2378.15|2376.65|0
1630089000000|2021-08-27 18:30:00|2378.72|2377.22|2378.79|2377.29|2378.79|2377.29|2378.49|2376.99|0
1630089300000|2021-08-27 18:35:00|2378.83|2377.33|2379.09|2377.59|2379.28|2377.78|2378.79|2377.29|0
1630089600000|2021-08-27 18:40:00|2379.13|2377.63|2378.58|2377.08|2379.17|2377.67|2378.32|2376.82|0
1630089900000|2021-08-27 18:45:00|2378.54|2377.04|2378.51|2377.01|2378.81|2377.31|2378.4|2376.9|0
1630090200000|2021-08-27 18:50:00|2378.54|2377.04|2378.51|2377.01|2378.77|2377.27|2378.43|2376.93|0
1630090500000|2021-08-27 18:55:00|2378.47|2376.97|2378.7|2377.2|2378.81|2377.31|2378.47|2376.97|0
1630090800000|2021-08-27 19:00:00|2378.73|2377.23|2379.75|2378.25|2379.75|2378.25|2378.73|2377.23|0
1630091100000|2021-08-27 19:05:00|2379.79|2378.29|2379.53|2378.03|2379.83|2378.33|2379.53|2378.03|0
1630091400000|2021-08-27 19:10:00|2379.54|2378.04|2379.92|2378.42|2380.05|2378.55|2379.53|2378.03|0
1630091700000|2021-08-27 19:15:00|2380.02|2378.52|2380.39|2378.89|2380.43|2378.93|2379.92|2378.42|0
1630092000000|2021-08-27 19:20:00|2380.36|2378.86|2380.21|2378.71|2380.69|2379.19|2380.21|2378.71|0
1630092300000|2021-08-27 19:25:00|2380.31|2378.81|2379.79|2378.29|2380.66|2379.16|2379.79|2378.29|0
1630092600000|2021-08-27 19:30:00|2379.98|2378.48|2379.98|2378.48|2380.01|2378.51|2379.41|2377.91|0
1630092900000|2021-08-27 19:35:00|2379.94|2378.44|2379.68|2378.18|2379.98|2378.48|2379.42|2377.92|0
1630093200000|2021-08-27 19:40:00|2379.64|2378.14|2379.94|2378.44|2380.07|2378.57|2379.37|2377.87|0
1630093500000|2021-08-27 19:45:00|2379.98|2378.48|2379.81|2378.31|2380.99|2379.49|2379.77|2378.27|0
1630093800000|2021-08-27 19:50:00|2379.99|2378.49|2379.28|2377.78|2380.26|2378.76|2379.24|2377.74|0
1630094100000|2021-08-27 19:55:00|2379.32|2377.82|2378.6|2377.1|2379.32|2377.82|2378.37|2376.87|0
1630094400000|2021-08-27 20:00:00|2378.52|2377.02|2379.09|2377.59|2379.21|2377.71|2378.24|2376.74|0
1630094700000|2021-08-27 20:05:00|2379.07|2377.57|2377.91|2376.41|2379.09|2377.59|2377.81|2376.31|0
1630095000000|2021-08-27 20:10:00|2377.95|2376.45|2377.99|2376.49|2378.12|2376.62|2377.78|2376.28|0
1630095300000|2021-08-27 20:15:00|2378.01|2376.51|2378.65|2377.15|2378.65|2377.15|2378.01|2376.51|0
1630095600000|2021-08-27 20:20:00|2378.64|2377.14|2378.86|2377.36|2378.96|2377.46|2378.55|2377.05|0
1630095900000|2021-08-27 20:25:00|2378.88|2377.38|2378.68|2377.18|2378.99|2377.49|2378.68|2377.18|0
1630096200000|2021-08-27 20:30:00|2378.7|2377.2|2378.79|2377.29|2378.89|2377.39|2378.7|2377.2|0
1630096500000|2021-08-27 20:35:00|2378.8|2377.3|2378.89|2377.39|2378.89|2377.39|2378.79|2377.29|0
1630096800000|2021-08-27 20:40:00|2378.87|2377.37|2378.85|2377.35|2378.87|2377.37|2378.85|2377.35|0
1630097100000|2021-08-27 20:45:00|2378.87|2377.37|2378.85|2377.35|2379.06|2377.56|2378.85|2377.35|0
1630097700000|2021-08-27 20:55:00|2378.83|2377.33|2379.55|2378.05|2379.58|2378.08|2378.64|2377.14|0
1630098000000|2021-08-27 21:00:00|2379.51|2378.01|2379.51|2378.01|2379.51|2378.01|2379.51|2378.01|0
1630274400000|2021-08-29 22:00:00|2378.62|2377.12|2378.82|2377.32|2379.17|2377.67|2378.62|2377.12|0
1630274700000|2021-08-29 22:05:00|2378.8|2377.3|2379.38|2377.88|2379.48|2377.98|2378.66|2377.16|0
1630275000000|2021-08-29 22:10:00|2379.4|2377.9|2380.21|2378.71|2380.21|2378.71|2379.4|2377.9|0
1630275300000|2021-08-29 22:15:00|2380.23|2378.73|2379.9|2378.4|2380.36|2378.86|2379.79|2378.29|0
1630275600000|2021-08-29 22:20:00|2379.88|2378.38|2379.59|2378.09|2379.88|2378.38|2379.28|2377.78|0
1630275900000|2021-08-29 22:25:00|2379.61|2378.11|2379.9|2378.4|2380|2378.5|2379.59|2378.09|0
1630276200000|2021-08-29 22:30:00|2379.92|2378.42|2379.9|2378.4|2380|2378.5|2379.9|2378.4|0
1630276500000|2021-08-29 22:35:00|2379.89|2378.39|2379.75|2378.25|2379.96|2378.46|2379.75|2378.25|0
1630276800000|2021-08-29 22:40:00|2379.74|2378.24|2379.75|2378.25|2379.75|2378.25|2379.54|2378.04|0
1630277100000|2021-08-29 22:45:00|2379.73|2378.23|2379.65|2378.15|2379.96|2378.46|2379.65|2378.15|0
1630277400000|2021-08-29 22:50:00|2379.63|2378.13|2379.44|2377.94|2379.63|2378.13|2379.44|2377.94|0
1630277700000|2021-08-29 22:55:00|2379.42|2377.92|2379.54|2378.04|2379.54|2378.04|2379.34|2377.84|0
1630278000000|2021-08-29 23:00:00|2379.56|2378.06|2379.44|2377.94|2379.65|2378.15|2379.44|2377.94|0
1630278300000|2021-08-29 23:05:00|2379.46|2377.96|2379.44|2377.94|2379.65|2378.15|2379.34|2377.84|0
1630278600000|2021-08-29 23:10:00|2379.42|2377.92|2379.54|2378.04|2379.65|2378.15|2379.34|2377.84|0
1630278900000|2021-08-29 23:15:00|2379.56|2378.06|2379.54|2378.04|2379.65|2378.15|2379.44|2377.94|0
1630279200000|2021-08-29 23:20:00|2379.56|2378.06|2379.96|2378.46|2379.96|2378.46|2379.56|2378.06|0
1630279500000|2021-08-29 23:25:00|2379.94|2378.44|2379.85|2378.35|2379.96|2378.46|2379.85|2378.35|0
1630279800000|2021-08-29 23:30:00|2379.87|2378.37|2380.41|2378.91|2380.62|2379.12|2379.85|2378.35|0
1630280100000|2021-08-29 23:35:00|2380.86|2379.36|2381.61|2380.11|2381.72|2380.22|2380.86|2379.36|0
1630280400000|2021-08-29 23:40:00|2381.56|2380.06|2382.23|2380.73|2382.23|2380.73|2381.51|2380.01|0
1630280700000|2021-08-29 23:45:00|2382.22|2380.72|2381.46|2379.96|2382.22|2380.72|2381.35|2379.85|0
1630281000000|2021-08-29 23:50:00|2381.48|2379.98|2381.25|2379.75|2381.56|2380.06|2381.04|2379.54|0
1630281300000|2021-08-29 23:55:00|2381.23|2379.73|2381.15|2379.65|2381.46|2379.96|2381.15|2379.65|0
1630281600000|2021-08-30 00:00:00|2381.16|2379.66|2380.69|2379.19|2381.66|2380.16|2380.59|2379.09|0
1630281900000|2021-08-30 00:05:00|2380.71|2379.21|2380.38|2378.88|2380.84|2379.34|2380.07|2378.57|0
1630282200000|2021-08-30 00:10:00|2380.36|2378.86|2379.76|2378.26|2380.38|2378.88|2379.51|2378.01|0
1630282500000|2021-08-30 00:15:00|2379.74|2378.24|2378.44|2376.94|2380.14|2378.64|2377.93|2376.43|0
1630282800000|2021-08-30 00:20:00|2378.41|2376.91|2377.67|2376.17|2378.44|2376.94|2377.18|2375.68|0
1630283100000|2021-08-30 00:25:00|2377.68|2376.18|2376.97|2375.47|2378.03|2376.53|2376.73|2375.23|0
1630283400000|2021-08-30 00:30:00|2376.96|2375.46|2375.67|2374.17|2376.96|2375.46|2375.67|2374.17|0
1630283700000|2021-08-30 00:35:00|2375.6|2374.1|2375.46|2373.96|2375.91|2374.41|2375.41|2373.91|0
1630284000000|2021-08-30 00:40:00|2375.45|2373.95|2375.49|2373.99|2375.72|2374.22|2375.22|2373.72|0
1630284300000|2021-08-30 00:45:00|2375.47|2373.97|2375.06|2373.56|2375.5|2374|2375|2373.5|0
1630284600000|2021-08-30 00:50:00|2375.04|2373.54|2374.76|2373.26|2375.04|2373.54|2374.51|2373.01|0
1630284900000|2021-08-30 00:55:00|2374.69|2373.19|2374.87|2373.37|2375.49|2373.99|2374.51|2373.01|0
1630285200000|2021-08-30 01:00:00|2374.89|2373.39|2374.76|2373.26|2375.25|2373.75|2374.61|2373.11|0
1630285500000|2021-08-30 01:05:00|2374.74|2373.24|2374.76|2373.26|2374.77|2373.27|2374.26|2372.76|0
1630285800000|2021-08-30 01:10:00|2374.74|2373.24|2375.37|2373.87|2375.65|2374.15|2374.61|2373.11|0
1630286100000|2021-08-30 01:15:00|2375.41|2373.91|2375.76|2374.26|2376.01|2374.51|2374.76|2373.26|0
1630286400000|2021-08-30 01:20:00|2375.75|2374.25|2375.75|2374.25|2376.23|2374.73|2375.52|2374.02|0
1630286700000|2021-08-30 01:25:00|2375.74|2374.24|2376.02|2374.52|2376.12|2374.62|2375.51|2374.01|0
1630287000000|2021-08-30 01:30:00|2376.09|2374.59|2375.25|2373.75|2376.5|2375|2375|2373.5|0
1630287300000|2021-08-30 01:35:00|2375.26|2373.76|2373.73|2372.23|2375.26|2373.76|2373.5|2372|0
1630287600000|2021-08-30 01:40:00|2373.69|2372.19|2374.26|2372.76|2374.5|2373|2373.25|2371.75|0
1630287900000|2021-08-30 01:45:00|2374.24|2372.74|2375.21|2373.71|2375.21|2373.71|2374.11|2372.61|0
1630288200000|2021-08-30 01:50:00|2375.19|2373.69|2376.05|2374.55|2376.2|2374.7|2374.96|2373.46|0
1630288500000|2021-08-30 01:55:00|2376.09|2374.59|2376.21|2374.71|2376.21|2374.71|2375.81|2374.31|0
1630288800000|2021-08-30 02:00:00|2376.22|2374.72|2376.47|2374.97|2376.96|2375.46|2375.98|2374.48|0
1630289100000|2021-08-30 02:05:00|2376.48|2374.98|2376.23|2374.73|2376.71|2375.21|2375.97|2374.47|0
1630289400000|2021-08-30 02:10:00|2376.21|2374.71|2376.95|2375.45|2376.95|2375.45|2376.21|2374.71|0
1630289700000|2021-08-30 02:15:00|2376.97|2375.47|2377.75|2376.25|2377.75|2376.25|2376.97|2375.47|0
1630290000000|2021-08-30 02:20:00|2377.74|2376.24|2377.74|2376.24|2377.98|2376.48|2377.5|2376|0
1630290300000|2021-08-30 02:25:00|2377.78|2376.28|2377.26|2375.76|2377.84|2376.34|2377.24|2375.74|0
1630290600000|2021-08-30 02:30:00|2377.24|2375.74|2377.24|2375.74|2377.49|2375.99|2377|2375.5|0
1630290900000|2021-08-30 02:35:00|2377.28|2375.78|2377.96|2376.46|2377.96|2376.46|2377.28|2375.78|0
1630291200000|2021-08-30 02:40:00|2378.19|2376.69|2377.47|2375.97|2378.19|2376.69|2377.33|2375.83|0
1630291500000|2021-08-30 02:45:00|2377.48|2375.98|2377.23|2375.73|2377.48|2375.98|2377.23|2375.73|0
1630291800000|2021-08-30 02:50:00|2377.26|2375.76|2377.46|2375.96|2377.7|2376.2|2377.26|2375.76|0
1630292100000|2021-08-30 02:55:00|2377.39|2375.89|2377.47|2375.97|2377.72|2376.22|2377.08|2375.58|0
1630292400000|2021-08-30 03:00:00|2377.46|2375.96|2377|2375.5|2377.47|2375.97|2377|2375.5|0
1630292700000|2021-08-30 03:05:00|2377.07|2375.57|2377.25|2375.75|2377.5|2376|2377.02|2375.52|0
1630293000000|2021-08-30 03:10:00|2377.29|2375.79|2377.35|2375.85|2377.5|2376|2377.25|2375.75|0
1630293300000|2021-08-30 03:15:00|2377.39|2375.89|2377.49|2375.99|2377.6|2376.1|2377.24|2375.74|0
1630293600000|2021-08-30 03:20:00|2377.25|2375.75|2377.5|2376|2377.6|2376.1|2377.23|2375.73|0
1630293900000|2021-08-30 03:25:00|2377.57|2376.07|2377.74|2376.24|2377.99|2376.49|2377.57|2376.07|0
1630294200000|2021-08-30 03:30:00|2377.76|2376.26|2377.87|2376.37|2378|2376.5|2377.76|2376.26|0
1630294500000|2021-08-30 03:35:00|2377.91|2376.41|2378.27|2376.77|2378.52|2377.02|2377.91|2376.41|0
1630294800000|2021-08-30 03:40:00|2378.26|2376.76|2378.29|2376.79|2378.75|2377.25|2378.03|2376.53|0
1630295100000|2021-08-30 03:45:00|2378.27|2376.77|2378.14|2376.64|2378.29|2376.79|2378.02|2376.52|0
1630295400000|2021-08-30 03:50:00|2378.11|2376.61|2378.3|2376.8|2378.56|2377.06|2378.04|2376.54|0
1630295700000|2021-08-30 03:55:00|2378.37|2376.87|2378.56|2377.06|2378.58|2377.08|2378.32|2376.82|0
1630296000000|2021-08-30 04:00:00|2378.53|2377.03|2378.17|2376.67|2378.56|2377.06|2378.07|2376.57|0
1630296300000|2021-08-30 04:05:00|2378.14|2376.64|2378.33|2376.83|2378.58|2377.08|2378.07|2376.57|0
1630296600000|2021-08-30 04:10:00|2378.37|2376.87|2378.57|2377.07|2378.57|2377.07|2378.32|2376.82|0
1630296900000|2021-08-30 04:15:00|2378.53|2377.03|2378.31|2376.81|2378.53|2377.03|2378.31|2376.81|0
1630297200000|2021-08-30 04:20:00|2378.29|2376.79|2378.21|2376.71|2378.34|2376.84|2378.05|2376.55|0
1630297500000|2021-08-30 04:25:00|2378.17|2376.67|2378.09|2376.59|2378.21|2376.71|2378.09|2376.59|0
1630297800000|2021-08-30 04:30:00|2378.11|2376.61|2378.16|2376.66|2378.45|2376.95|2378.06|2376.56|0
1630298100000|2021-08-30 04:35:00|2378.13|2376.63|2378.05|2376.55|2378.31|2376.81|2378.03|2376.53|0
1630298400000|2021-08-30 04:40:00|2378.03|2376.53|2378.29|2376.79|2378.29|2376.79|2378.03|2376.53|0
1630298700000|2021-08-30 04:45:00|2378.28|2376.78|2377.79|2376.29|2378.28|2376.78|2377.79|2376.29|0
1630299000000|2021-08-30 04:50:00|2377.83|2376.33|2378.05|2376.55|2378.15|2376.65|2377.79|2376.29|0
1630299300000|2021-08-30 04:55:00|2378.12|2376.62|2378.25|2376.75|2378.29|2376.79|2378.01|2376.51|0
1630299600000|2021-08-30 05:00:00|2378.22|2376.72|2378.54|2377.04|2378.54|2377.04|2378.02|2376.52|0
1630299900000|2021-08-30 05:05:00|2378.52|2377.02|2378.34|2376.84|2378.55|2377.05|2377.85|2376.35|0
1630300200000|2021-08-30 05:10:00|2378.35|2376.85|2378.21|2376.71|2378.46|2376.96|2378.08|2376.58|0
1630300500000|2021-08-30 05:15:00|2378.17|2376.67|2378.12|2376.62|2378.23|2376.73|2378.1|2376.6|0
1630300800000|2021-08-30 05:20:00|2378.16|2376.66|2378.39|2376.89|2378.39|2376.89|2377.98|2376.48|0
1630301100000|2021-08-30 05:25:00|2378.41|2376.91|2378.42|2376.92|2378.67|2377.17|2378.39|2376.89|0
1630301400000|2021-08-30 05:30:00|2378.41|2376.91|2378.9|2377.4|2378.9|2377.4|2378.16|2376.66|0
1630301700000|2021-08-30 05:35:00|2378.91|2377.41|2378.87|2377.37|2378.91|2377.41|2378.64|2377.14|0
1630302000000|2021-08-30 05:40:00|2378.88|2377.38|2378.99|2377.49|2378.99|2377.49|2378.87|2377.37|0
1630302300000|2021-08-30 05:45:00|2378.97|2377.47|2378.97|2377.47|2378.99|2377.49|2378.73|2377.23|0
1630302600000|2021-08-30 05:50:00|2378.96|2377.46|2378.73|2377.23|2378.97|2377.47|2378.69|2377.19|0
1630302900000|2021-08-30 05:55:00|2378.8|2377.3|2378.25|2376.75|2378.81|2377.31|2378.25|2376.75|0
1630303200000|2021-08-30 06:00:00|2378.27|2376.77|2378.04|2376.54|2379|2377.5|2378.04|2376.54|0
1630303500000|2021-08-30 06:05:00|2378.02|2376.52|2377.22|2375.72|2378.04|2376.54|2377.07|2375.57|0
1630303800000|2021-08-30 06:10:00|2377.25|2375.75|2377.1|2375.6|2377.35|2375.85|2376.38|2374.88|0
1630304100000|2021-08-30 06:15:00|2377.09|2375.59|2377.98|2376.48|2378.23|2376.73|2376.86|2375.36|0
1630304400000|2021-08-30 06:20:00|2378.02|2376.52|2378.46|2376.96|2378.47|2376.97|2377.98|2376.48|0
1630304700000|2021-08-30 06:25:00|2378.53|2377.03|2379.22|2377.72|2379.22|2377.72|2378.53|2377.03|0
1630305000000|2021-08-30 06:30:00|2379.24|2377.74|2378.61|2377.11|2379.24|2377.74|2378.36|2376.86|0
1630305300000|2021-08-30 06:35:00|2378.59|2377.09|2378.58|2377.08|2378.59|2377.09|2378.33|2376.83|0
1630305600000|2021-08-30 06:40:00|2378.59|2377.09|2377.24|2375.74|2378.59|2377.09|2377.24|2375.74|5
1630305900000|2021-08-30 06:45:00|2377.23|2375.73|2378.23|2376.73|2378.23|2376.73|2377.23|2375.73|11
1630306200000|2021-08-30 06:50:00|2378.21|2376.71|2379.46|2377.96|2379.46|2377.96|2378.21|2376.71|31
1630306500000|2021-08-30 06:55:00|2379.39|2377.89|2379.67|2378.17|2379.67|2378.17|2378.74|2377.24|0
1630306800000|2021-08-30 07:00:00|2379.6|2378.1|2371.5|2371|2379.82|2378.32|2371|2370.5|2283
1630307100000|2021-08-30 07:05:00|2371.25|2370.75|2373.87|2373.37|2375.5|2375|2371.25|2370.75|1412
1630307400000|2021-08-30 07:10:00|2373.75|2373.25|2374.12|2373.62|2374.12|2373.62|2372.25|2371.75|848
1630307700000|2021-08-30 07:15:00|2374|2373.5|2375.5|2375|2376.12|2375.62|2372.62|2372.12|740
1630308000000|2021-08-30 07:20:00|2375.37|2374.87|2376.37|2375.87|2378|2377.5|2375|2374.5|759
1630308300000|2021-08-30 07:25:00|2376.5|2376|2372.87|2372.37|2376.75|2376.25|2372.75|2372.25|559
1630308600000|2021-08-30 07:30:00|2373|2372.5|2374.37|2373.87|2375|2374.5|2372.75|2372.25|349
1630308900000|2021-08-30 07:35:00|2374.25|2373.75|2375.12|2374.62|2375.12|2374.62|2373.25|2372.75|395
1630309200000|2021-08-30 07:40:00|2375.26|2374.76|2376.64|2376.14|2377.14|2376.64|2374.14|2373.64|437
1630309500000|2021-08-30 07:45:00|2376.51|2376.01|2376.26|2375.76|2377.64|2377.14|2375.51|2375.01|853
1630309800000|2021-08-30 07:50:00|2376.14|2375.64|2377.01|2376.51|2377.14|2376.64|2375.64|2375.14|392
1630310100000|2021-08-30 07:55:00|2376.89|2376.39|2377.76|2377.26|2377.89|2377.39|2376.39|2375.89|194
1630310400000|2021-08-30 08:00:00|2377.64|2377.14|2377.64|2377.14|2378.14|2377.64|2377.39|2376.89|320
1630310700000|2021-08-30 08:05:00|2377.14|2376.64|2378.51|2378.01|2378.64|2378.14|2376.64|2376.14|498
1630311000000|2021-08-30 08:10:00|2378.39|2377.89|2378.51|2378.01|2379.51|2379.01|2377.89|2377.39|436
1630311300000|2021-08-30 08:15:00|2378.39|2377.89|2379.14|2378.64|2380.39|2379.89|2378.39|2377.89|511
1630311600000|2021-08-30 08:20:00|2379.26|2378.76|2379.26|2378.76|2380.14|2379.64|2379.01|2378.51|305
1630311900000|2021-08-30 08:25:00|2379.14|2378.64|2379.51|2379.01|2379.89|2379.39|2378.89|2378.39|247
1630312200000|2021-08-30 08:30:00|2379.59|2379.09|2378.84|2378.34|2379.59|2379.09|2378.09|2377.59|418
1630312500000|2021-08-30 08:35:00|2378.71|2378.21|2379.34|2378.84|2379.34|2378.84|2378.59|2378.09|199
1630312800000|2021-08-30 08:40:00|2379.21|2378.71|2380.84|2380.34|2381.09|2380.59|2379.09|2378.59|268
1630313100000|2021-08-30 08:45:00|2380.71|2380.21|2380.71|2380.21|2381.59|2381.09|2380.34|2379.84|424
1630313400000|2021-08-30 08:50:00|2380.59|2380.09|2380.09|2379.59|2380.71|2380.21|2378.96|2378.46|331
1630313700000|2021-08-30 08:55:00|2380.21|2379.71|2380.21|2379.71|2380.34|2379.84|2379.34|2378.84|153
1630314000000|2021-08-30 09:00:00|2380.09|2379.59|2379.09|2378.59|2380.34|2379.84|2378.96|2378.46|413
1630314300000|2021-08-30 09:05:00|2378.84|2378.34|2378.59|2378.09|2379.34|2378.84|2377.71|2377.21|404
1630314600000|2021-08-30 09:10:00|2378.46|2377.96|2377.34|2376.84|2378.46|2377.96|2376.84|2376.34|360
1630314900000|2021-08-30 09:15:00|2377.46|2376.96|2376.59|2376.09|2377.84|2377.34|2376.09|2375.59|339
1630315200000|2021-08-30 09:20:00|2376.71|2376.21|2377.34|2376.84|2377.34|2376.84|2376.21|2375.71|298
1630315500000|2021-08-30 09:25:00|2377.09|2376.59|2376.59|2376.09|2377.34|2376.84|2376.59|2376.09|167
1630315800000|2021-08-30 09:30:00|2376.71|2376.21|2374.84|2374.34|2376.84|2376.34|2374.84|2374.34|350
1630316100000|2021-08-30 09:35:00|2374.46|2373.96|2373.59|2373.09|2374.59|2374.09|2371.84|2371.34|534
1630316400000|2021-08-30 09:40:00|2373.71|2373.21|2373.34|2372.84|2374.34|2373.84|2373.34|2372.84|343
1630316700000|2021-08-30 09:45:00|2373.09|2372.59|2372.21|2371.71|2373.09|2372.59|2372.09|2371.59|236
1630317000000|2021-08-30 09:50:00|2372.34|2371.84|2372.21|2371.71|2372.34|2371.84|2371.59|2371.09|348
1630317300000|2021-08-30 09:55:00|2372.09|2371.59|2372.46|2371.96|2372.46|2371.96|2371.59|2371.09|620
1630317600000|2021-08-30 10:00:00|2372.59|2372.09|2373.34|2372.84|2373.34|2372.84|2372.34|2371.84|257
1630317900000|2021-08-30 10:05:00|2373.09|2372.59|2373.09|2372.59|2373.59|2373.09|2372.59|2372.09|195
1630318200000|2021-08-30 10:10:00|2373.21|2372.71|2371.59|2371.09|2373.34|2372.84|2371.59|2371.09|188
1630318500000|2021-08-30 10:15:00|2371.46|2370.96|2371.59|2371.09|2371.84|2371.34|2370.59|2370.09|490
1630318800000|2021-08-30 10:20:00|2371.71|2371.21|2371.84|2371.34|2372.34|2371.84|2371.46|2370.96|255
1630319100000|2021-08-30 10:25:00|2371.71|2371.21|2372.34|2371.84|2372.59|2372.09|2371.59|2371.09|262
1630319400000|2021-08-30 10:30:00|2372.59|2372.09|2373.84|2373.34|2373.84|2373.34|2372.34|2371.84|305
1630319700000|2021-08-30 10:35:00|2373.59|2373.09|2372.09|2371.59|2373.84|2373.34|2372.09|2371.59|205
1630320000000|2021-08-30 10:40:00|2372.21|2371.71|2372.96|2372.46|2373.21|2372.71|2372.09|2371.59|149
1630320300000|2021-08-30 10:45:00|2373.09|2372.59|2372.34|2371.84|2373.09|2372.59|2372.09|2371.59|109
1630320600000|2021-08-30 10:50:00|2372.21|2371.71|2370.84|2370.34|2372.34|2371.84|2370.34|2369.84|296
1630320900000|2021-08-30 10:55:00|2370.71|2370.21|2370.34|2369.84|2370.84|2370.34|2370.09|2369.59|146
1630321200000|2021-08-30 11:00:00|2370.46|2369.96|2370.59|2370.09|2370.84|2370.34|2370.34|2369.84|150
1630321500000|2021-08-30 11:05:00|2370.46|2369.96|2369.59|2369.09|2370.84|2370.34|2369.34|2368.84|259
1630321800000|2021-08-30 11:10:00|2369.34|2368.84|2368.34|2367.84|2369.34|2368.84|2367.96|2367.46|550
1630322100000|2021-08-30 11:15:00|2368.09|2367.59|2368.34|2367.84|2368.59|2368.09|2367.84|2367.34|359
1630322400000|2021-08-30 11:20:00|2368.59|2368.09|2368.59|2368.09|2368.84|2368.34|2368.09|2367.59|160
1630322700000|2021-08-30 11:25:00|2368.71|2368.21|2369.09|2368.59|2369.34|2368.84|2368.71|2368.21|150
1630323000000|2021-08-30 11:30:00|2369.34|2368.84|2369.34|2368.84|2369.84|2369.34|2368.84|2368.34|144
1630323300000|2021-08-30 11:35:00|2369.46|2368.96|2370.09|2369.59|2370.34|2369.84|2368.34|2367.84|143
1630323600000|2021-08-30 11:40:00|2369.83|2369.33|2368.08|2367.58|2369.83|2369.33|2368.08|2367.58|148
1630323900000|2021-08-30 11:45:00|2367.95|2367.45|2368.83|2368.33|2369.33|2368.83|2367.83|2367.33|240
1630324200000|2021-08-30 11:50:00|2368.58|2368.08|2368.33|2367.83|2368.58|2368.08|2367.83|2367.33|139
1630324500000|2021-08-30 11:55:00|2368.45|2367.95|2368.95|2368.45|2369.08|2368.58|2368.08|2367.58|91
1630324800000|2021-08-30 12:00:00|2369.08|2368.58|2369.83|2369.33|2370.08|2369.58|2368.83|2368.33|157
1630325100000|2021-08-30 12:05:00|2369.95|2369.45|2369.33|2368.83|2370.08|2369.58|2368.83|2368.33|242
1630325400000|2021-08-30 12:10:00|2369.45|2368.95|2369.58|2369.08|2369.7|2369.2|2369.08|2368.58|195
1630325700000|2021-08-30 12:15:00|2369.45|2368.95|2368.33|2367.83|2369.45|2368.95|2368.08|2367.58|124
1630326000000|2021-08-30 12:20:00|2368.08|2367.58|2368.33|2367.83|2368.83|2368.33|2367.7|2367.2|245
1630326300000|2021-08-30 12:25:00|2368.2|2367.7|2368.83|2368.33|2368.83|2368.33|2368.08|2367.58|191
1630326600000|2021-08-30 12:30:00|2368.58|2368.08|2368.95|2368.45|2369.08|2368.58|2368.58|2368.08|391
1630326900000|2021-08-30 12:35:00|2368.83|2368.33|2369.83|2369.33|2370.08|2369.58|2368.7|2368.2|233
1630327200000|2021-08-30 12:40:00|2370.08|2369.58|2370.7|2370.2|2370.83|2370.33|2369.95|2369.45|305
1630327500000|2021-08-30 12:45:00|2370.83|2370.33|2371.83|2371.33|2372.45|2371.95|2370.58|2370.08|598
1630327800000|2021-08-30 12:50:00|2371.7|2371.2|2370.45|2369.95|2371.7|2371.2|2370.08|2369.58|328
1630328100000|2021-08-30 12:55:00|2370.33|2369.83|2370.08|2369.58|2370.33|2369.83|2369.58|2369.08|173
1630328400000|2021-08-30 13:00:00|2369.95|2369.45|2370.95|2370.45|2370.95|2370.45|2369.83|2369.33|190
1630328700000|2021-08-30 13:05:00|2371.08|2370.58|2370.08|2369.58|2371.08|2370.58|2369.95|2369.45|181
1630329000000|2021-08-30 13:10:00|2369.95|2369.45|2370.83|2370.33|2370.83|2370.33|2369.58|2369.08|208
1630329300000|2021-08-30 13:15:00|2370.7|2370.2|2370.33|2369.83|2370.83|2370.33|2370.33|2369.83|93
1630329600000|2021-08-30 13:20:00|2370.2|2369.7|2369.95|2369.45|2370.33|2369.83|2369.33|2368.83|178
1630329900000|2021-08-30 13:25:00|2370.08|2369.58|2369.95|2369.45|2370.58|2370.08|2369.95|2369.45|142
1630330200000|2021-08-30 13:30:00|2370.08|2369.58|2368.83|2368.33|2370.58|2370.08|2368.83|2368.33|617
1630330500000|2021-08-30 13:35:00|2368.58|2368.08|2368.08|2367.58|2368.83|2368.33|2366.58|2366.08|948
1630330800000|2021-08-30 13:40:00|2367.95|2367.45|2367.08|2366.58|2367.95|2367.45|2366.08|2365.58|683
1630331100000|2021-08-30 13:45:00|2366.83|2366.33|2368.08|2367.58|2368.58|2368.08|2366.33|2365.83|586
1630331400000|2021-08-30 13:50:00|2368.33|2367.83|2369.33|2368.83|2369.33|2368.83|2367.83|2367.33|513
1630331700000|2021-08-30 13:55:00|2369.2|2368.7|2370.58|2370.08|2370.83|2370.33|2368.83|2368.33|691
1630332000000|2021-08-30 14:00:00|2370.83|2370.33|2371.33|2370.83|2372.33|2371.83|2370.08|2369.58|1028
1630332300000|2021-08-30 14:05:00|2371.58|2371.08|2370.7|2370.2|2371.58|2371.08|2370.33|2369.83|447
1630332600000|2021-08-30 14:10:00|2371.05|2370.55|2370.68|2370.18|2371.43|2370.93|2370.18|2369.68|457
1630332900000|2021-08-30 14:15:00|2370.93|2370.43|2372.93|2372.43|2373.18|2372.68|2370.93|2370.43|439
1630333200000|2021-08-30 14:20:00|2373.05|2372.55|2372.93|2372.43|2373.43|2372.93|2372.68|2372.18|365
1630333500000|2021-08-30 14:25:00|2372.8|2372.3|2372.43|2371.93|2372.93|2372.43|2372.18|2371.68|566
1630333800000|2021-08-30 14:30:00|2372.68|2372.18|2373.43|2372.93|2373.93|2373.43|2372.43|2371.93|409
1630334100000|2021-08-30 14:35:00|2373.55|2373.05|2373.43|2372.93|2374.18|2373.68|2373.43|2372.93|394
1630334400000|2021-08-30 14:40:00|2373.3|2372.8|2374.18|2373.68|2374.18|2373.68|2372.68|2372.18|477
1630334700000|2021-08-30 14:45:00|2374.3|2373.8|2373.43|2372.93|2374.68|2374.18|2373.43|2372.93|380
1630335000000|2021-08-30 14:50:00|2373.3|2372.8|2373.43|2372.93|2373.68|2373.18|2373.18|2372.68|301
1630335300000|2021-08-30 14:55:00|2373.55|2373.05|2372.93|2372.43|2373.68|2373.18|2372.68|2372.18|390
1630335600000|2021-08-30 15:00:00|2372.68|2372.18|2372.93|2372.43|2372.93|2372.43|2372.68|2372.18|425
1630335900000|2021-08-30 15:05:00|2372.8|2372.3|2373.18|2372.68|2373.43|2372.93|2372.68|2372.18|369
1630336200000|2021-08-30 15:10:00|2373.3|2372.8|2373.43|2372.93|2373.68|2373.18|2373.18|2372.68|573
1630336500000|2021-08-30 15:15:00|2373.55|2373.05|2372.68|2372.18|2373.8|2373.3|2372.43|2371.93|1050
1630336800000|2021-08-30 15:20:00|2372.8|2372.3|2376.35|2374.85|2376.35|2375.68|2372.8|2372.3|3525
1630337100000|2021-08-30 15:25:00|2376.31|2374.81|2375.82|2374.32|2376.35|2374.85|2375.55|2374.05|468
1630337400000|2021-08-30 15:30:00|2376|2374.5|2374.38|2372.98|2376.04|2374.54|2372.61|2371.11|209
1630337700000|2021-08-30 15:35:00|2374.13|2372.73|2374.75|2373.35|2374.75|2373.35|2374|2372.6|50
1630338000000|2021-08-30 15:40:00|2374.88|2373.48|2374.38|2372.98|2375.63|2374.23|2374.13|2372.73|20
1630338300000|2021-08-30 15:45:00|2374.75|2373.35|2374.75|2373.35|2374.88|2373.48|2374.13|2372.73|24
1630338600000|2021-08-30 15:50:00|2374.88|2373.48|2375|2373.6|2375.13|2373.73|2374.25|2372.85|6
1630338900000|2021-08-30 15:55:00|2375.13|2373.73|2374.43|2372.93|2375.13|2373.73|2374.25|2372.85|14
1630339200000|2021-08-30 16:00:00|2374.46|2372.96|2374.35|2372.85|2374.69|2373.19|2374.2|2372.7|0
1630339500000|2021-08-30 16:05:00|2374.31|2372.81|2373.41|2371.91|2374.39|2372.89|2373.41|2371.91|0
1630339800000|2021-08-30 16:10:00|2373.45|2371.95|2373.49|2371.99|2373.79|2372.29|2373.26|2371.76|0
1630340100000|2021-08-30 16:15:00|2373.3|2371.8|2372.79|2371.29|2373.52|2372.02|2372.79|2371.29|0
1630340400000|2021-08-30 16:20:00|2372.82|2371.32|2372.52|2371.02|2372.86|2371.36|2372.45|2370.95|0
1630340700000|2021-08-30 16:25:00|2372.49|2370.99|2372.52|2371.02|2372.71|2371.21|2372.38|2370.88|0
1630341000000|2021-08-30 16:30:00|2372.71|2371.21|2372.56|2371.06|2372.71|2371.21|2372.41|2370.91|0
1630341300000|2021-08-30 16:35:00|2372.6|2371.1|2372.97|2371.47|2373.01|2371.51|2372.56|2371.06|0
1630341600000|2021-08-30 16:40:00|2373.01|2371.51|2372.82|2371.32|2373.01|2371.51|2372.71|2371.21|0
1630341900000|2021-08-30 16:45:00|2372.78|2371.28|2373.01|2371.51|2373.23|2371.73|2372.78|2371.28|0
1630342200000|2021-08-30 16:50:00|2372.97|2371.47|2373.08|2371.58|2373.12|2371.62|2372.74|2371.24|0
1630342500000|2021-08-30 16:55:00|2373.04|2371.54|2373.15|2371.65|2373.15|2371.65|2373.01|2371.51|0
1630342800000|2021-08-30 17:00:00|2373.19|2371.69|2372.82|2371.32|2373.19|2371.69|2372.82|2371.32|0
1630343100000|2021-08-30 17:05:00|2372.85|2371.35|2373.19|2371.69|2373.19|2371.69|2372.82|2371.32|0
1630343400000|2021-08-30 17:10:00|2373.15|2371.65|2373.6|2372.1|2373.6|2372.1|2373.15|2371.65|0
1630343700000|2021-08-30 17:15:00|2373.42|2371.92|2373.18|2371.68|2373.42|2371.92|2373.14|2371.64|0
1630344000000|2021-08-30 17:20:00|2373.14|2371.64|2373.18|2371.68|2373.36|2371.86|2373.1|2371.6|0
1630344300000|2021-08-30 17:25:00|2373.21|2371.71|2373.36|2371.86|2373.44|2371.94|2373.14|2371.64|0
1630344600000|2021-08-30 17:30:00|2373.4|2371.9|2373.55|2372.05|2373.59|2372.09|2373.07|2371.57|0
1630344900000|2021-08-30 17:35:00|2373.52|2372.02|2373.42|2371.92|2373.52|2372.02|2373.14|2371.64|0
1630345200000|2021-08-30 17:40:00|2373.46|2371.96|2373.76|2372.26|2373.76|2372.26|2373.42|2371.92|0
1630345500000|2021-08-30 17:45:00|2373.8|2372.3|2373.87|2372.37|2373.87|2372.37|2373.8|2372.3|0
1630345800000|2021-08-30 17:50:00|2373.91|2372.41|2373.91|2372.41|2373.94|2372.44|2373.68|2372.18|0
1630346100000|2021-08-30 17:55:00|2373.87|2372.37|2373.94|2372.44|2373.94|2372.44|2373.8|2372.3|0
1630346400000|2021-08-30 18:00:00|2373.91|2372.41|2373.91|2372.41|2373.91|2372.41|2373.53|2372.03|0
1630346700000|2021-08-30 18:05:00|2373.94|2372.44|2373.8|2372.3|2374.17|2372.67|2373.8|2372.3|0
1630347000000|2021-08-30 18:10:00|2373.76|2372.26|2373.98|2372.48|2374.1|2372.6|2373.72|2372.22|0
1630347300000|2021-08-30 18:15:00|2373.95|2372.45|2373.95|2372.45|2374.69|2373.19|2373.76|2372.26|0
1630347600000|2021-08-30 18:20:00|2373.91|2372.41|2373.91|2372.41|2373.95|2372.45|2373.84|2372.34|0
1630347900000|2021-08-30 18:25:00|2373.87|2372.37|2374.02|2372.52|2374.02|2372.52|2373.68|2372.18|0
1630348200000|2021-08-30 18:30:00|2374.09|2372.59|2373.41|2371.91|2374.13|2372.63|2373.38|2371.88|0
1630348500000|2021-08-30 18:35:00|2373.6|2372.1|2372.89|2371.39|2373.64|2372.14|2372.89|2371.39|0
1630348800000|2021-08-30 18:40:00|2372.93|2371.43|2372.78|2371.28|2373.19|2371.69|2372.78|2371.28|0
1630349100000|2021-08-30 18:45:00|2372.82|2371.32|2373.19|2371.69|2373.19|2371.69|2372.63|2371.13|0
1630349400000|2021-08-30 18:50:00|2373.15|2371.65|2373.49|2371.99|2373.49|2371.99|2372.96|2371.46|0
1630349700000|2021-08-30 18:55:00|2373.45|2371.95|2373.57|2372.07|2373.57|2372.07|2373.45|2371.95|0
1630350000000|2021-08-30 19:00:00|2373.54|2372.04|2373.8|2372.3|2373.84|2372.34|2373.46|2371.96|0
1630350300000|2021-08-30 19:05:00|2373.78|2372.28|2374.43|2372.93|2374.46|2372.96|2373.54|2372.04|0
1630350600000|2021-08-30 19:10:00|2374.44|2372.94|2374.13|2372.63|2374.65|2373.15|2374.09|2372.59|0
1630350900000|2021-08-30 19:15:00|2374.11|2372.61|2374.01|2372.51|2374.39|2372.89|2373.98|2372.48|0
1630351200000|2021-08-30 19:20:00|2374.05|2372.55|2373.75|2372.25|2374.31|2372.81|2373.68|2372.18|0
1630351500000|2021-08-30 19:25:00|2373.73|2372.23|2373.72|2372.22|2374.01|2372.51|2373.68|2372.18|0
1630351800000|2021-08-30 19:30:00|2373.68|2372.18|2373.56|2372.06|2373.86|2372.36|2373.33|2371.83|0
1630352100000|2021-08-30 19:35:00|2373.59|2372.09|2373.33|2371.83|2373.59|2372.09|2373.18|2371.68|0
1630352400000|2021-08-30 19:40:00|2373.29|2371.79|2372.71|2371.21|2373.37|2371.87|2372.49|2370.99|0
1630352700000|2021-08-30 19:45:00|2372.68|2371.18|2372.88|2371.38|2373.09|2371.59|2372.45|2370.95|0
1630353000000|2021-08-30 19:50:00|2372.79|2371.29|2372.26|2370.76|2372.86|2371.36|2371.96|2370.46|0
1630353300000|2021-08-30 19:55:00|2372.17|2370.67|2372.3|2370.8|2372.49|2370.99|2371.74|2370.24|0
1630353600000|2021-08-30 20:00:00|2372.28|2370.78|2372.28|2370.78|2372.39|2370.89|2371.73|2370.23|0
1630353900000|2021-08-30 20:05:00|2372.27|2370.77|2372.28|2370.78|2372.44|2370.94|2372.04|2370.54|0
1630354200000|2021-08-30 20:10:00|2372.3|2370.8|2373.01|2371.51|2373.11|2371.61|2372.28|2370.78|0
1630354500000|2021-08-30 20:15:00|2372.99|2371.49|2373.01|2371.51|2373.21|2371.71|2372.9|2371.4|0
1630354800000|2021-08-30 20:20:00|2373.02|2371.52|2373.21|2371.71|2373.32|2371.82|2373.01|2371.51|0
1630355100000|2021-08-30 20:25:00|2373.58|2372.08|2374.3|2372.8|2374.3|2372.8|2373.58|2372.08|0
1630355400000|2021-08-30 20:30:00|2374.29|2372.79|2374.61|2373.11|2374.61|2373.11|2374.15|2372.65|0
1630355700000|2021-08-30 20:35:00|2374.62|2373.12|2375.14|2373.64|2375.14|2373.64|2374.62|2373.12|0
1630356000000|2021-08-30 20:40:00|2375.12|2373.62|2375.24|2373.74|2375.24|2373.74|2374.93|2373.43|0
1630356300000|2021-08-30 20:45:00|2375.22|2373.72|2375.07|2373.57|2375.24|2373.74|2375.07|2373.57|0
1630356600000|2021-08-30 20:50:00|2375.08|2373.58|2375.17|2373.67|2375.17|2373.67|2375.07|2373.57|0
1630356900000|2021-08-30 20:55:00|2375.16|2373.66|2375.06|2373.56|2375.17|2373.67|2375.02|2373.52|0
1630357200000|2021-08-30 21:00:00|2375.02|2373.52|2374.97|2373.47|2375.02|2373.52|2374.97|2373.47|0
1630357800000|2021-08-30 21:10:00|2374.93|2373.43|2374.97|2373.47|2374.97|2373.47|2374.93|2373.43|0
1630358100000|2021-08-30 21:15:00|2375.14|2373.64|2375.02|2373.52|2375.14|2373.64|2375.02|2373.52|0
1630358400000|2021-08-30 21:20:00|2375.06|2373.56|2374.97|2373.47|2375.06|2373.56|2374.89|2373.39|0
1630358700000|2021-08-30 21:25:00|2374.93|2373.43|2374.89|2373.39|2374.93|2373.43|2374.89|2373.39|0
1630359300000|2021-08-30 21:35:00|2374.93|2373.43|2374.93|2373.43|2374.93|2373.43|2374.93|2373.43|0
1630359600000|2021-08-30 21:40:00|2374.97|2373.47|2375.02|2373.52|2375.02|2373.52|2374.93|2373.43|0
1630359900000|2021-08-30 21:45:00|2374.97|2373.47|2374.89|2373.39|2375.02|2373.52|2374.85|2373.35|0
1630360200000|2021-08-30 21:50:00|2374.93|2373.43|2374.93|2373.43|2374.97|2373.47|2374.93|2373.43|0
1630360500000|2021-08-30 21:55:00|2374.89|2373.39|2375.02|2373.52|2375.06|2373.56|2374.8|2373.3|0
1630360800000|2021-08-30 22:00:00|2374.98|2373.48|2374.66|2373.16|2374.98|2373.48|2374.55|2373.05|0
1630361100000|2021-08-30 22:05:00|2374.64|2373.14|2374.59|2373.09|2374.66|2373.16|2374.55|2373.05|0
1630361400000|2021-08-30 22:10:00|2374.76|2373.26|2375.17|2373.67|2375.38|2373.88|2374.76|2373.26|0
1630361700000|2021-08-30 22:15:00|2375.19|2373.69|2375.48|2373.98|2375.63|2374.13|2375.17|2373.67|0
1630362000000|2021-08-30 22:20:00|2375.46|2373.96|2375.27|2373.77|2375.63|2374.13|2375.17|2373.67|0
1630362300000|2021-08-30 22:25:00|2375.29|2373.79|2375.38|2373.88|2375.38|2373.88|2375.27|2373.77|0
1630362600000|2021-08-30 22:30:00|2375.36|2373.86|2375.17|2373.67|2375.36|2373.86|2375.17|2373.67|0
1630362900000|2021-08-30 22:35:00|2375.15|2373.65|2374.71|2373.21|2375.15|2373.65|2374.5|2373|0
1630363200000|2021-08-30 22:40:00|2374.73|2373.23|2374.71|2373.21|2374.81|2373.31|2374.71|2373.21|0
1630363800000|2021-08-30 22:50:00|2374.69|2373.19|2374.6|2373.1|2374.69|2373.19|2374.6|2373.1|0
1630364100000|2021-08-30 22:55:00|2374.62|2373.12|2374.71|2373.21|2374.81|2373.31|2374.62|2373.12|0
1630364400000|2021-08-30 23:00:00|2374.73|2373.23|2374.81|2373.31|2374.81|2373.31|2374.71|2373.21|0
1630364700000|2021-08-30 23:05:00|2374.79|2373.29|2374.6|2373.1|2374.81|2373.31|2374.5|2373|0
1630365000000|2021-08-30 23:10:00|2374.59|2373.09|2374.5|2373|2374.6|2373.1|2374.3|2372.8|0
1630365600000|2021-08-30 23:20:00|2374.48|2372.98|2374.1|2372.6|2374.5|2373|2374.1|2372.6|0
1630365900000|2021-08-30 23:25:00|2374.12|2372.62|2374.1|2372.6|2374.2|2372.7|2374|2372.5|0
1630366200000|2021-08-30 23:30:00|2374.08|2372.58|2374.1|2372.6|2374.1|2372.6|2374|2372.5|0
1630366500000|2021-08-30 23:35:00|2374.12|2372.62|2374.1|2372.6|2374.31|2372.81|2374.1|2372.6|0
1630366800000|2021-08-30 23:40:00|2374.08|2372.58|2373.64|2372.14|2374.08|2372.58|2373.64|2372.14|0
1630367100000|2021-08-30 23:45:00|2373.62|2372.12|2373.54|2372.04|2373.62|2372.12|2373.23|2371.73|0
1630367400000|2021-08-30 23:50:00|2373.52|2372.02|2373.33|2371.83|2373.54|2372.04|2373.23|2371.73|0
1630367700000|2021-08-30 23:55:00|2373.35|2371.85|2373.54|2372.04|2373.64|2372.14|2373.33|2371.83|0
1630368000000|2021-08-31 00:00:00|2373.52|2372.02|2373.13|2371.63|2373.64|2372.14|2372.92|2371.42|0
1630368300000|2021-08-31 00:05:00|2373.15|2371.65|2374|2372.5|2374.1|2372.6|2372.92|2371.42|0
1630368600000|2021-08-31 00:10:00|2373.98|2372.48|2373.44|2371.94|2374|2372.5|2373.23|2371.73|0
1630368900000|2021-08-31 00:15:00|2373.43|2371.93|2372.06|2370.56|2373.43|2371.93|2370.62|2369.12|0
1630369200000|2021-08-31 00:20:00|2372.05|2370.55|2371.78|2370.28|2372.29|2370.79|2371.65|2370.15|0
1630369500000|2021-08-31 00:25:00|2371.79|2370.29|2372.72|2371.22|2372.74|2371.24|2371.79|2370.29|0
1630369800000|2021-08-31 00:30:00|2372.71|2371.21|2372.83|2371.33|2372.97|2371.47|2372.46|2370.96|0
1630370100000|2021-08-31 00:35:00|2372.87|2371.37|2373.05|2371.55|2373.19|2371.69|2372.46|2370.96|0
1630370400000|2021-08-31 00:40:00|2373.09|2371.59|2372.69|2371.19|2373.19|2371.69|2372.45|2370.95|0
1630370700000|2021-08-31 00:45:00|2372.66|2371.16|2372.95|2371.45|2372.97|2371.47|2372.22|2370.72|0
1630371000000|2021-08-31 00:50:00|2372.88|2371.38|2372.72|2371.22|2373.06|2371.56|2372.72|2371.22|0
1630371300000|2021-08-31 00:55:00|2372.69|2371.19|2372.71|2371.21|2372.97|2371.47|2372.48|2370.98|0
1630371600000|2021-08-31 01:00:00|2372.69|2371.19|2372.24|2370.74|2372.94|2371.44|2371.6|2370.1|0
1630371900000|2021-08-31 01:05:00|2372.23|2370.73|2372.49|2370.99|2372.74|2371.24|2372.1|2370.6|0
1630372200000|2021-08-31 01:10:00|2372.47|2370.97|2373.2|2371.7|2373.32|2371.82|2371.99|2370.49|0
1630372500000|2021-08-31 01:15:00|2373.21|2371.71|2373.2|2371.7|2373.68|2372.18|2372.6|2371.1|0
1630372800000|2021-08-31 01:20:00|2373.21|2371.71|2372.74|2371.24|2373.21|2371.71|2372.73|2371.23|0
1630373100000|2021-08-31 01:25:00|2372.75|2371.25|2372.25|2370.75|2372.76|2371.26|2372.25|2370.75|0
1630373400000|2021-08-31 01:30:00|2372.26|2370.76|2372.48|2370.98|2372.5|2371|2372|2370.5|0
1630373700000|2021-08-31 01:35:00|2372.49|2370.99|2372.47|2370.97|2372.98|2371.48|2372|2370.5|0
1630374000000|2021-08-31 01:40:00|2372.43|2370.93|2372.46|2370.96|2372.96|2371.46|2372.23|2370.73|0
1630374300000|2021-08-31 01:45:00|2372.42|2370.92|2372.21|2370.71|2372.46|2370.96|2371.83|2370.33|0
1630374600000|2021-08-31 01:50:00|2372.18|2370.68|2371.83|2370.33|2372.18|2370.68|2371.73|2370.23|0
1630374900000|2021-08-31 01:55:00|2371.86|2370.36|2371.48|2369.98|2371.96|2370.46|2371.24|2369.74|0
1630375200000|2021-08-31 02:00:00|2371.47|2369.97|2370.75|2369.25|2371.72|2370.22|2370.75|2369.25|0
1630375500000|2021-08-31 02:05:00|2370.79|2369.29|2371.52|2370.02|2371.52|2370.02|2370.75|2369.25|0
1630375800000|2021-08-31 02:10:00|2371.51|2370.01|2371.14|2369.64|2371.52|2370.02|2371.02|2369.52|0
1630376100000|2021-08-31 02:15:00|2371.17|2369.67|2370.55|2369.05|2371.27|2369.77|2370.54|2369.04|0
1630376400000|2021-08-31 02:20:00|2370.56|2369.06|2371.04|2369.54|2371.05|2369.55|2370.55|2369.05|0
1630376700000|2021-08-31 02:25:00|2371|2369.5|2371.3|2369.8|2371.54|2370.04|2370.91|2369.41|0
1630377000000|2021-08-31 02:30:00|2371.33|2369.83|2371.05|2369.55|2371.39|2369.89|2370.66|2369.16|0
1630377300000|2021-08-31 02:35:00|2371.02|2369.52|2371.05|2369.55|2371.05|2369.55|2370.65|2369.15|0
1630377600000|2021-08-31 02:40:00|2371.06|2369.56|2371.17|2369.67|2371.4|2369.9|2371.06|2369.56|0
1630377900000|2021-08-31 02:45:00|2371.16|2369.66|2370.92|2369.42|2371.18|2369.68|2370.68|2369.18|0
1630378200000|2021-08-31 02:50:00|2370.91|2369.41|2370.91|2369.41|2370.92|2369.42|2370.68|2369.18|0
1630378500000|2021-08-31 02:55:00|2370.92|2369.42|2370.72|2369.22|2371.15|2369.65|2370.71|2369.21|0
1630378800000|2021-08-31 03:00:00|2370.76|2369.26|2371.11|2369.61|2371.11|2369.61|2370.76|2369.26|0
1630379100000|2021-08-31 03:05:00|2371.1|2369.6|2371.64|2370.14|2371.64|2370.14|2371.1|2369.6|0
1630379400000|2021-08-31 03:10:00|2371.65|2370.15|2372.12|2370.62|2372.6|2371.1|2371.62|2370.12|0
1630379700000|2021-08-31 03:15:00|2372.16|2370.66|2372.4|2370.9|2372.87|2371.37|2372.12|2370.62|0
1630380000000|2021-08-31 03:20:00|2372.38|2370.88|2372.48|2370.98|2372.74|2371.24|2372.15|2370.65|0
1630380300000|2021-08-31 03:25:00|2372.52|2371.02|2372.38|2370.88|2372.72|2371.22|2372.37|2370.87|0
1630380600000|2021-08-31 03:30:00|2372.42|2370.92|2373.39|2371.89|2373.39|2371.89|2372.27|2370.77|0
1630380900000|2021-08-31 03:35:00|2373.37|2371.87|2373.39|2371.89|2373.63|2372.13|2373.14|2371.64|0
1630381200000|2021-08-31 03:40:00|2373.38|2371.88|2373.6|2372.1|2373.71|2372.21|2373.36|2371.86|0
1630381500000|2021-08-31 03:45:00|2373.61|2372.11|2373.16|2371.66|2373.71|2372.21|2373.14|2371.64|0
1630381800000|2021-08-31 03:50:00|2373.39|2371.89|2374.6|2373.1|2374.6|2373.1|2373.16|2371.66|0
1630382100000|2021-08-31 03:55:00|2374.61|2373.11|2374.21|2372.71|2374.86|2373.36|2374.21|2372.71|0
1630382400000|2021-08-31 04:00:00|2374.18|2372.68|2374.1|2372.6|2374.36|2372.86|2373.62|2372.12|0
1630382700000|2021-08-31 04:05:00|2374.11|2372.61|2374.34|2372.84|2374.45|2372.95|2374.1|2372.6|0
1630383000000|2021-08-31 04:10:00|2374.27|2372.77|2374.7|2373.2|2375.07|2373.57|2374.11|2372.61|0
1630383300000|2021-08-31 04:15:00|2374.66|2373.16|2375.18|2373.68|2375.18|2373.68|2374.58|2373.08|0
1630383600000|2021-08-31 04:20:00|2375.22|2373.72|2375.07|2373.57|2375.31|2373.81|2374.83|2373.33|0
1630383900000|2021-08-31 04:25:00|2375.06|2373.56|2375.4|2373.9|2375.53|2374.03|2375.06|2373.56|0
1630384200000|2021-08-31 04:30:00|2375.36|2373.86|2375.54|2374.04|2375.55|2374.05|2375.3|2373.8|0
1630384500000|2021-08-31 04:35:00|2375.55|2374.05|2375.53|2374.03|2375.55|2374.05|2375.3|2373.8|0
1630384800000|2021-08-31 04:40:00|2375.57|2374.07|2376.36|2374.86|2376.52|2375.02|2375.57|2374.07|0
1630385100000|2021-08-31 04:45:00|2376.32|2374.82|2376.87|2375.37|2377|2375.5|2376.26|2374.76|0
1630385400000|2021-08-31 04:50:00|2376.84|2375.34|2377.29|2375.79|2377.52|2376.02|2376.77|2375.27|0
1630385700000|2021-08-31 04:55:00|2377.33|2375.83|2378.36|2376.86|2378.62|2377.12|2377.33|2375.83|0
1630386000000|2021-08-31 05:00:00|2378.43|2376.93|2378.94|2377.44|2379.71|2378.21|2378.43|2376.93|0
1630386300000|2021-08-31 05:05:00|2378.9|2377.4|2378.8|2377.3|2379.2|2377.7|2378.41|2376.91|0
1630386600000|2021-08-31 05:10:00|2378.81|2377.31|2379.04|2377.54|2379.06|2377.56|2378.43|2376.93|0
1630386900000|2021-08-31 05:15:00|2379.05|2377.55|2379.86|2378.36|2379.86|2378.36|2379.05|2377.55|0
1630387200000|2021-08-31 05:20:00|2379.84|2378.34|2379.43|2377.93|2379.88|2378.38|2379.21|2377.71|0
1630387500000|2021-08-31 05:25:00|2379.4|2377.9|2380.02|2378.52|2380.29|2378.79|2379.33|2377.83|0
1630387800000|2021-08-31 05:30:00|2379.98|2378.48|2378.86|2377.36|2379.98|2378.48|2378.25|2376.75|0
1630388100000|2021-08-31 05:35:00|2378.88|2377.38|2379.46|2377.96|2379.61|2378.11|2378.63|2377.13|0
1630388400000|2021-08-31 05:40:00|2379.43|2377.93|2380.1|2378.6|2380.41|2378.91|2379.33|2377.83|0
1630388700000|2021-08-31 05:45:00|2380.01|2378.51|2379.44|2377.94|2380.62|2379.12|2379.44|2377.94|0
1630389000000|2021-08-31 05:50:00|2379.43|2377.93|2379.21|2377.71|2379.43|2377.93|2378.95|2377.45|0
1630389300000|2021-08-31 05:55:00|2379.28|2377.78|2378.21|2376.71|2379.46|2377.96|2377.97|2376.47|0
1630389600000|2021-08-31 06:00:00|2378.2|2376.7|2378.31|2376.81|2378.76|2377.26|2376.8|2375.3|0
1630389900000|2021-08-31 06:05:00|2378.32|2376.82|2377.24|2375.74|2379.26|2377.76|2377.18|2375.68|0
1630390200000|2021-08-31 06:10:00|2377.22|2375.72|2377.06|2375.56|2377.37|2375.87|2376.29|2374.79|0
1630390500000|2021-08-31 06:15:00|2377.07|2375.57|2378.17|2376.67|2378.67|2377.17|2377.07|2375.57|0
1630390800000|2021-08-31 06:20:00|2378.21|2376.71|2377.62|2376.12|2378.45|2376.95|2377.62|2376.12|0
1630391100000|2021-08-31 06:25:00|2377.63|2376.13|2378.28|2376.78|2378.68|2377.18|2377.62|2376.12|0
1630391400000|2021-08-31 06:30:00|2378.31|2376.81|2378.38|2376.98|2379.38|2377.98|2377.96|2376.46|3
1630391700000|2021-08-31 06:35:00|2378.5|2377.1|2380.5|2379.1|2381|2379.6|2378.5|2377.1|10
1630392000000|2021-08-31 06:40:00|2380.38|2378.98|2379.5|2378.1|2380.63|2379.23|2379.5|2378.1|6
1630392300000|2021-08-31 06:45:00|2379.63|2378.23|2379.75|2378.35|2379.75|2378.35|2379.63|2378.23|4
1630392600000|2021-08-31 06:50:00|2380|2378.6|2380|2378.6|2381|2379.6|2380|2378.6|16
1630392900000|2021-08-31 06:55:00|2380.31|2378.81|2379.88|2378.38|2381.04|2379.54|2379.88|2378.38|0
1630393200000|2021-08-31 07:00:00|2380.11|2378.61|2378.68|2378.18|2380.55|2380.05|2374.8|2374.3|2630
1630393500000|2021-08-31 07:05:00|2378.8|2378.3|2376.18|2375.68|2379.93|2379.43|2375.18|2374.68|2139
1630393800000|2021-08-31 07:10:00|2375.93|2375.43|2378.68|2378.18|2378.68|2378.18|2375.18|2374.68|1159
1630394100000|2021-08-31 07:15:00|2378.43|2377.93|2379.05|2378.55|2379.18|2378.68|2377.18|2376.68|1118
1630394400000|2021-08-31 07:20:00|2379.18|2378.68|2378.68|2378.18|2379.3|2378.8|2376.93|2376.43|787
1630394700000|2021-08-31 07:25:00|2378.8|2378.3|2379.18|2378.68|2379.18|2378.68|2376.43|2375.93|683
1630395000000|2021-08-31 07:30:00|2379.43|2378.93|2379.43|2378.93|2379.93|2379.43|2377.3|2376.8|862
1630395300000|2021-08-31 07:35:00|2379.55|2379.05|2378.93|2378.43|2380.68|2380.18|2378.43|2377.93|848
1630395600000|2021-08-31 07:40:00|2378.97|2378.47|2378.47|2377.97|2380.22|2379.72|2378.09|2377.59|687
1630395900000|2021-08-31 07:45:00|2378.72|2378.22|2378.47|2377.97|2380.09|2379.59|2377.47|2376.97|803
1630396200000|2021-08-31 07:50:00|2378.34|2377.84|2379.22|2378.72|2379.72|2379.22|2378.34|2377.84|441
1630396500000|2021-08-31 07:55:00|2379.09|2378.59|2378.22|2377.72|2379.09|2378.59|2377.34|2376.84|551
1630396800000|2021-08-31 08:00:00|2378.34|2377.84|2377.72|2377.22|2378.97|2378.47|2377.09|2376.59|469
1630397100000|2021-08-31 08:05:00|2377.59|2377.09|2378.97|2378.47|2379.47|2378.97|2377.47|2376.97|426
1630397400000|2021-08-31 08:10:00|2378.84|2378.34|2377.97|2377.47|2379.22|2378.72|2377.47|2376.97|480
1630397700000|2021-08-31 08:15:00|2378.09|2377.59|2378.72|2378.22|2378.72|2378.22|2377.47|2376.97|349
1630398000000|2021-08-31 08:20:00|2378.84|2378.34|2379.72|2379.22|2379.72|2379.22|2378.22|2377.72|384
1630398300000|2021-08-31 08:25:00|2379.84|2379.34|2379.22|2378.72|2380.47|2379.97|2379.22|2378.72|492
1630398600000|2021-08-31 08:30:00|2378.97|2378.47|2377.09|2376.59|2379.22|2378.72|2376.84|2376.34|493
1630398900000|2021-08-31 08:35:00|2376.97|2376.47|2373.59|2373.09|2377.34|2376.84|2373.47|2372.97|737
1630399200000|2021-08-31 08:40:00|2373.72|2373.22|2371.72|2371.22|2374.22|2373.72|2371.59|2371.09|759
1630399500000|2021-08-31 08:45:00|2371.59|2371.09|2373.22|2372.72|2373.34|2372.84|2371.47|2370.97|492
1630399800000|2021-08-31 08:50:00|2373.09|2372.59|2370.47|2369.97|2373.97|2373.47|2370.34|2369.84|602
1630400100000|2021-08-31 08:55:00|2370.59|2370.09|2370.34|2369.84|2371.47|2370.97|2369.72|2369.22|588
1630400400000|2021-08-31 09:00:00|2370.22|2369.72|2369.47|2368.97|2371.22|2370.72|2368.97|2368.47|810
1630400700000|2021-08-31 09:05:00|2369.34|2368.84|2370.72|2370.22|2372.09|2371.59|2368.97|2368.47|801
1630401000000|2021-08-31 09:10:00|2370.84|2370.34|2370.97|2370.47|2371.72|2371.22|2369.97|2369.47|442
1630401300000|2021-08-31 09:15:00|2371.22|2370.72|2373.47|2372.97|2373.97|2373.47|2371.22|2370.72|623
1630401600000|2021-08-31 09:20:00|2373.59|2373.09|2373.47|2372.97|2374.72|2374.22|2373.47|2372.97|311
1630401900000|2021-08-31 09:25:00|2373.59|2373.09|2375.72|2375.22|2375.72|2375.22|2373.59|2373.09|380
1630402200000|2021-08-31 09:30:00|2375.84|2375.34|2374.47|2373.97|2375.97|2375.47|2374.47|2373.97|417
1630402500000|2021-08-31 09:35:00|2374.72|2374.22|2372.97|2372.47|2374.97|2374.47|2372.09|2371.59|698
1630402800000|2021-08-31 09:40:00|2373.47|2372.97|2373.34|2372.84|2374.47|2373.97|2372.97|2372.47|451
1630403100000|2021-08-31 09:45:00|2373.47|2372.97|2372.97|2372.47|2373.72|2373.22|2372.72|2372.22|333
1630403400000|2021-08-31 09:50:00|2372.72|2372.22|2371.72|2371.22|2372.97|2372.47|2371.72|2371.22|193
1630403700000|2021-08-31 09:55:00|2371.47|2370.97|2371.97|2371.47|2372.22|2371.72|2370.97|2370.47|337
1630404000000|2021-08-31 10:00:00|2371.72|2371.22|2372.72|2372.22|2373.84|2373.34|2371.72|2371.22|413
1630404300000|2021-08-31 10:05:00|2372.97|2372.47|2372.72|2372.22|2373.34|2372.84|2371.97|2371.47|393
1630404600000|2021-08-31 10:10:00|2372.59|2372.09|2371.97|2371.47|2372.72|2372.22|2371.47|2370.97|222
1630404900000|2021-08-31 10:15:00|2371.84|2371.34|2369.72|2369.22|2371.97|2371.47|2369.47|2368.97|754
1630405200000|2021-08-31 10:20:00|2369.84|2369.34|2367.72|2367.22|2369.97|2369.47|2367.34|2366.84|485
1630405500000|2021-08-31 10:25:00|2367.59|2367.09|2367.97|2367.47|2368.22|2367.72|2366.47|2365.97|640
1630405800000|2021-08-31 10:30:00|2368.22|2367.72|2366.22|2365.72|2368.47|2367.97|2366.09|2365.59|483
1630406100000|2021-08-31 10:35:00|2366.09|2365.59|2366.34|2365.84|2366.47|2365.97|2364.72|2364.22|934
1630406400000|2021-08-31 10:40:00|2366.22|2365.72|2366.72|2366.22|2367.72|2367.22|2365.72|2365.22|447
1630406700000|2021-08-31 10:45:00|2366.84|2366.34|2364.22|2363.72|2366.97|2366.47|2361.84|2361.34|1404
1630407000000|2021-08-31 10:50:00|2364.34|2363.84|2360.09|2359.59|2364.72|2364.22|2358.84|2358.34|1877
1630407300000|2021-08-31 10:55:00|2359.97|2359.47|2359.47|2358.97|2361.72|2361.22|2358.22|2357.72|1493
1630407600000|2021-08-31 11:00:00|2359.22|2358.72|2357.84|2357.34|2359.22|2358.72|2355.34|2354.84|1315
1630407900000|2021-08-31 11:05:00|2357.97|2357.47|2356.97|2356.47|2357.97|2357.47|2354.47|2353.97|1129
1630408200000|2021-08-31 11:10:00|2357.09|2356.59|2358.47|2357.97|2358.72|2358.22|2356.47|2355.97|721
1630408500000|2021-08-31 11:15:00|2358.22|2357.72|2357.72|2357.22|2359.22|2358.72|2356.97|2356.47|790
1630408800000|2021-08-31 11:20:00|2357.59|2357.09|2358.97|2358.47|2359.72|2359.22|2356.72|2356.22|568
1630409100000|2021-08-31 11:25:00|2358.84|2358.34|2358.34|2357.84|2359.72|2359.22|2356.22|2355.72|720
1630409400000|2021-08-31 11:30:00|2358.47|2357.97|2357.09|2356.59|2358.72|2358.22|2355.97|2355.47|523
1630409700000|2021-08-31 11:35:00|2357.22|2356.72|2358.97|2358.47|2359.22|2358.72|2357.22|2356.72|439
1630410000000|2021-08-31 11:40:00|2358.81|2358.31|2360.06|2359.56|2360.56|2360.06|2357.56|2357.06|916
1630410300000|2021-08-31 11:45:00|2359.93|2359.43|2357.56|2357.06|2360.06|2359.56|2357.18|2356.68|300
1630410600000|2021-08-31 11:50:00|2357.43|2356.93|2357.06|2356.56|2358.68|2358.18|2356.81|2356.31|318
1630410900000|2021-08-31 11:55:00|2356.93|2356.43|2357.56|2357.06|2357.93|2357.43|2356.43|2355.93|528
1630411200000|2021-08-31 12:00:00|2357.43|2356.93|2356.81|2356.31|2357.56|2357.06|2354.56|2354.06|854
1630411500000|2021-08-31 12:05:00|2356.68|2356.18|2357.56|2357.06|2358.06|2357.56|2355.81|2355.31|500
1630411800000|2021-08-31 12:10:00|2357.31|2356.81|2357.68|2357.18|2358.93|2358.43|2356.93|2356.43|608
1630412100000|2021-08-31 12:15:00|2357.81|2357.31|2358.81|2358.31|2358.81|2358.31|2357.06|2356.56|594
1630412400000|2021-08-31 12:20:00|2358.56|2358.06|2356.18|2355.68|2358.81|2358.31|2355.81|2355.31|802
1630412700000|2021-08-31 12:25:00|2356.31|2355.81|2354.43|2353.93|2356.31|2355.81|2354.31|2353.81|808
1630413000000|2021-08-31 12:30:00|2354.56|2354.06|2356.93|2356.43|2357.06|2356.56|2354.56|2354.06|622
1630413300000|2021-08-31 12:35:00|2357.06|2356.56|2357.31|2356.81|2357.43|2356.93|2355.06|2354.56|766
1630413600000|2021-08-31 12:40:00|2357.06|2356.56|2357.81|2357.31|2358.56|2358.06|2356.18|2355.68|908
1630413900000|2021-08-31 12:45:00|2357.56|2357.06|2357.18|2356.68|2357.56|2357.06|2356.31|2355.81|197
1630414200000|2021-08-31 12:50:00|2357.31|2356.81|2357.56|2357.06|2358.18|2357.68|2356.56|2356.06|372
1630414500000|2021-08-31 12:55:00|2357.68|2357.18|2355.18|2354.68|2357.93|2357.43|2355.06|2354.56|584
1630414800000|2021-08-31 13:00:00|2355.06|2354.56|2353.93|2353.43|2355.06|2354.56|2352.81|2352.31|997
1630415100000|2021-08-31 13:05:00|2353.81|2353.31|2354.06|2353.56|2354.31|2353.81|2353.06|2352.56|594
1630415400000|2021-08-31 13:10:00|2353.81|2353.31|2356.18|2355.68|2356.31|2355.81|2353.81|2353.31|375
1630415700000|2021-08-31 13:15:00|2356.31|2355.81|2357.81|2357.31|2357.81|2357.31|2356.18|2355.68|363
1630416000000|2021-08-31 13:20:00|2357.93|2357.43|2359.06|2358.56|2359.18|2358.68|2357.81|2357.31|447
1630416300000|2021-08-31 13:25:00|2359.31|2358.81|2359.06|2358.56|2360.06|2359.56|2358.81|2358.31|492
1630416600000|2021-08-31 13:30:00|2359.18|2358.68|2359.81|2359.31|2361.06|2360.56|2358.81|2358.31|1395
1630416900000|2021-08-31 13:35:00|2359.56|2359.06|2356.81|2356.31|2359.81|2359.31|2356.18|2355.68|1302
1630417200000|2021-08-31 13:40:00|2356.93|2356.43|2355.06|2354.56|2356.93|2356.43|2355.06|2354.56|1454
1630417500000|2021-08-31 13:45:00|2354.93|2354.43|2354.81|2354.31|2355.31|2354.81|2353.31|2352.81|758
1630417800000|2021-08-31 13:50:00|2354.56|2354.06|2350.81|2350.31|2355.06|2354.56|2350.56|2350.06|1206
1630418100000|2021-08-31 13:55:00|2350.56|2350.06|2351.18|2350.68|2352.81|2352.31|2349.56|2349.06|2617
1630418400000|2021-08-31 14:00:00|2350.93|2350.43|2351.93|2351.43|2353.06|2352.56|2349.56|2349.06|1693
1630418700000|2021-08-31 14:05:00|2352.06|2351.56|2351.56|2351.06|2352.06|2351.56|2349.31|2348.81|689
1630419000000|2021-08-31 14:10:00|2351.82|2351.32|2353.07|2352.57|2353.07|2352.57|2350.07|2349.57|854
1630419300000|2021-08-31 14:15:00|2353.32|2352.82|2351.32|2350.82|2353.32|2352.82|2350.57|2350.07|1053
1630419600000|2021-08-31 14:20:00|2351.44|2350.94|2350.32|2349.82|2352.32|2351.82|2350.07|2349.57|740
1630419900000|2021-08-31 14:25:00|2350.44|2349.94|2350.32|2349.82|2350.57|2350.07|2348.82|2348.32|848
1630420200000|2021-08-31 14:30:00|2350.19|2349.69|2350.32|2349.82|2350.82|2350.32|2348.57|2348.07|992
1630420500000|2021-08-31 14:35:00|2350.19|2349.69|2350.19|2349.69|2350.82|2350.32|2347.57|2347.07|1143
1630420800000|2021-08-31 14:40:00|2350.32|2349.82|2350.44|2349.94|2351.07|2350.57|2350.07|2349.57|791
1630421100000|2021-08-31 14:45:00|2350.32|2349.82|2350.07|2349.57|2351.32|2350.82|2349.82|2349.32|883
1630421400000|2021-08-31 14:50:00|2350.32|2349.82|2349.82|2349.32|2350.57|2350.07|2349.07|2348.57|944
1630421700000|2021-08-31 14:55:00|2349.94|2349.44|2352.69|2352.19|2353.19|2352.69|2349.82|2349.32|1465
1630422000000|2021-08-31 15:00:00|2352.57|2352.07|2353.32|2352.82|2355.07|2354.57|2352.32|2351.82|1732
1630422300000|2021-08-31 15:05:00|2353.19|2352.69|2353.32|2352.82|2354.82|2354.32|2353.07|2352.57|1834
1630422600000|2021-08-31 15:10:00|2353.19|2352.69|2352.82|2352.32|2353.32|2352.82|2351.57|2351.07|1144
1630422900000|2021-08-31 15:15:00|2352.94|2352.44|2354.32|2353.82|2354.32|2353.82|2352.32|2351.82|2247
1630423200000|2021-08-31 15:20:00|2354.44|2353.94|2356.59|2355.09|2356.59|2355.69|2354.44|2353.94|2607
1630423500000|2021-08-31 15:25:00|2356.78|2355.28|2354.33|2352.83|2357|2355.5|2354.11|2352.61|2066
1630423800000|2021-08-31 15:30:00|2354.15|2352.65|2356.52|2355.12|2356.77|2355.37|2353.77|2352.37|443
1630424100000|2021-08-31 15:35:00|2356.64|2355.24|2357.64|2356.24|2357.64|2356.24|2356.27|2354.87|83
1630424400000|2021-08-31 15:40:00|2357.77|2356.37|2358.27|2356.87|2358.64|2357.24|2357.39|2355.99|26
1630424700000|2021-08-31 15:45:00|2358.52|2357.12|2359.52|2358.12|2360.89|2359.49|2358.52|2357.12|57
1630425000000|2021-08-31 15:50:00|2359.39|2357.99|2359.64|2358.24|2360.89|2359.49|2359.27|2357.87|32
1630425300000|2021-08-31 15:55:00|2359.77|2358.37|2359.57|2358.07|2359.89|2358.49|2358.64|2357.24|11
1630425600000|2021-08-31 16:00:00|2359.6|2358.1|2359.08|2357.58|2359.79|2358.29|2358.89|2357.39|0
1630425900000|2021-08-31 16:05:00|2358.99|2357.49|2359.15|2357.65|2359.64|2358.14|2358.86|2357.36|0
1630426200000|2021-08-31 16:10:00|2359.06|2357.56|2358.88|2357.38|2359.17|2357.67|2358.65|2357.15|0
1630426500000|2021-08-31 16:15:00|2358.92|2357.42|2358.62|2357.12|2359.11|2357.61|2358.58|2357.08|0
1630426800000|2021-08-31 16:20:00|2358.58|2357.08|2358.89|2357.39|2359.15|2357.65|2358.51|2357.01|0
1630427100000|2021-08-31 16:25:00|2358.91|2357.41|2359.48|2357.98|2359.52|2358.02|2358.89|2357.39|0
1630427400000|2021-08-31 16:30:00|2359.45|2357.95|2359.11|2357.61|2359.48|2357.98|2358.96|2357.46|0
1630427700000|2021-08-31 16:35:00|2359.14|2357.64|2359.03|2357.53|2359.3|2357.8|2358.85|2357.35|0
1630428000000|2021-08-31 16:40:00|2359|2357.5|2358.79|2357.29|2359.01|2357.51|2358.79|2357.29|0
1630428300000|2021-08-31 16:45:00|2358.75|2357.25|2358.68|2357.18|2359.01|2357.51|2358.57|2357.07|0
1630428600000|2021-08-31 16:50:00|2358.64|2357.14|2359.09|2357.59|2359.2|2357.7|2358.4|2356.9|0
1630428900000|2021-08-31 16:55:00|2359.07|2357.57|2359.35|2357.85|2359.54|2358.04|2359.06|2357.56|0
1630429200000|2021-08-31 17:00:00|2359.26|2357.76|2359.39|2357.89|2359.71|2358.21|2358.91|2357.41|0
1630429500000|2021-08-31 17:05:00|2359.41|2357.91|2358.69|2357.19|2359.43|2357.93|2358.69|2357.19|0
1630429800000|2021-08-31 17:10:00|2358.71|2357.21|2358.79|2357.29|2359.02|2357.52|2358.69|2357.19|0
1630430100000|2021-08-31 17:15:00|2358.77|2357.27|2358.49|2356.99|2359.13|2357.63|2358.46|2356.96|0
1630430400000|2021-08-31 17:20:00|2358.51|2357.01|2357.53|2356.03|2358.75|2357.25|2357.45|2355.95|0
1630430700000|2021-08-31 17:25:00|2357.49|2355.99|2358.01|2356.51|2358.08|2356.58|2357.15|2355.65|0
1630431000000|2021-08-31 17:30:00|2357.97|2356.47|2357.6|2356.1|2358.2|2356.7|2357.6|2356.1|0
1630431300000|2021-08-31 17:35:00|2357.64|2356.14|2358.2|2356.7|2358.24|2356.74|2357.57|2356.07|0
1630431600000|2021-08-31 17:40:00|2358.22|2356.72|2358.16|2356.66|2358.48|2356.98|2358.05|2356.55|0
1630431900000|2021-08-31 17:45:00|2358.14|2356.64|2358.5|2357|2358.5|2357|2357.9|2356.4|0
1630432200000|2021-08-31 17:50:00|2358.47|2356.97|2358.47|2356.97|2359.1|2357.6|2358.45|2356.95|0
1630432500000|2021-08-31 17:55:00|2358.45|2356.95|2358.76|2357.26|2358.8|2357.3|2358.24|2356.74|0
1630432800000|2021-08-31 18:00:00|2358.8|2357.3|2358.17|2356.67|2358.84|2357.34|2358.17|2356.67|0
1630433100000|2021-08-31 18:05:00|2358.13|2356.63|2357.87|2356.37|2358.21|2356.71|2357.57|2356.07|0
1630433400000|2021-08-31 18:10:00|2357.91|2356.41|2357.94|2356.44|2357.98|2356.48|2357.39|2355.89|0
1630433700000|2021-08-31 18:15:00|2357.98|2356.48|2357.91|2356.41|2358.47|2356.97|2357.87|2356.37|0
1630434000000|2021-08-31 18:20:00|2357.94|2356.44|2358.17|2356.67|2358.47|2356.97|2357.87|2356.37|0
1630434300000|2021-08-31 18:25:00|2358.21|2356.71|2358|2356.5|2358.47|2356.97|2357.57|2356.07|0
1630434600000|2021-08-31 18:30:00|2358.02|2356.52|2358.66|2357.16|2358.87|2357.37|2357.96|2356.46|0
1630434900000|2021-08-31 18:35:00|2358.68|2357.18|2358.25|2356.75|2358.89|2357.39|2358.16|2356.66|0
1630435200000|2021-08-31 18:40:00|2358.27|2356.77|2357.96|2356.46|2358.59|2357.09|2357.77|2356.27|0
1630435500000|2021-08-31 18:45:00|2357.86|2356.36|2357.17|2355.67|2357.99|2356.49|2357.06|2355.56|0
1630435800000|2021-08-31 18:50:00|2357.21|2355.71|2357.66|2356.16|2358.03|2356.53|2357.17|2355.67|0
1630436100000|2021-08-31 18:55:00|2357.62|2356.12|2358.92|2357.42|2358.96|2357.46|2357.62|2356.12|0
1630436400000|2021-08-31 19:00:00|2358.96|2357.46|2358.21|2356.71|2359.22|2357.72|2357.91|2356.41|0
1630436700000|2021-08-31 19:05:00|2358.18|2356.68|2357.69|2356.19|2358.18|2356.68|2357.47|2355.97|0
1630437000000|2021-08-31 19:10:00|2357.67|2356.17|2357.23|2355.73|2357.77|2356.27|2357.13|2355.63|0
1630437300000|2021-08-31 19:15:00|2357.32|2355.82|2357.36|2355.86|2357.66|2356.16|2357.13|2355.63|0
1630437600000|2021-08-31 19:20:00|2357.34|2355.84|2356.91|2355.41|2357.36|2355.86|2356.13|2354.63|0
1630437900000|2021-08-31 19:25:00|2356.89|2355.39|2356.23|2354.73|2357.06|2355.56|2355.97|2354.47|0
1630438200000|2021-08-31 19:30:00|2356.19|2354.69|2357.53|2356.03|2357.53|2356.03|2355.89|2354.39|0
1630438500000|2021-08-31 19:35:00|2357.51|2356.01|2357.87|2356.37|2358.09|2356.59|2356.9|2355.4|0
1630438800000|2021-08-31 19:40:00|2357.83|2356.33|2358.23|2356.73|2358.23|2356.73|2357.27|2355.77|0
1630439100000|2021-08-31 19:45:00|2358.26|2356.76|2358.41|2356.91|2358.6|2357.1|2357.93|2356.43|0
1630439400000|2021-08-31 19:50:00|2358.26|2356.76|2356.55|2355.05|2358.26|2356.76|2356.43|2354.93|0
1630439700000|2021-08-31 19:55:00|2356.58|2355.08|2357.98|2356.48|2359.12|2357.62|2356.51|2355.01|0
1630440000000|2021-08-31 20:00:00|2358.32|2356.82|2359.61|2358.11|2360.62|2359.12|2358.11|2356.61|0
1630440300000|2021-08-31 20:05:00|2359.59|2358.09|2359.65|2358.15|2360.12|2358.62|2359.43|2357.93|0
1630440600000|2021-08-31 20:10:00|2359.63|2358.13|2360|2358.5|2360.35|2358.85|2359.34|2357.84|0
1630440900000|2021-08-31 20:15:00|2359.98|2358.48|2359.89|2358.39|2360|2358.5|2359.59|2358.09|0
1630441200000|2021-08-31 20:20:00|2359.9|2358.4|2360.3|2358.8|2360.3|2358.8|2359.89|2358.39|0
1630441500000|2021-08-31 20:25:00|2360.29|2358.79|2360.51|2359.01|2360.61|2359.11|2360.2|2358.7|0
1630441800000|2021-08-31 20:30:00|2360.53|2359.03|2360.41|2358.91|2360.61|2359.11|2360.3|2358.8|0
1630442100000|2021-08-31 20:35:00|2360.39|2358.89|2360.51|2359.01|2360.51|2359.01|2360.1|2358.6|0
1630442400000|2021-08-31 20:40:00|2360.53|2359.03|2360.61|2359.11|2360.82|2359.32|2360.53|2359.03|0
1630442700000|2021-08-31 20:45:00|2360.59|2359.09|2360.61|2359.11|2360.61|2359.11|2360.51|2359.01|0
1630443000000|2021-08-31 20:50:00|2360.63|2359.13|2360.72|2359.22|2360.72|2359.22|2360.63|2359.13|0
1630443300000|2021-08-31 20:55:00|2360.73|2359.23|2360.66|2359.16|2360.82|2359.32|2360.3|2358.8|0
1630443600000|2021-08-31 21:00:00|2360.58|2359.08|2360.49|2358.99|2360.65|2359.15|2360.49|2358.99|0
1630443900000|2021-08-31 21:05:00|2360.53|2359.03|2360.49|2358.99|2360.57|2359.07|2360.49|2358.99|0
1630444200000|2021-08-31 21:10:00|2360.44|2358.94|2360.53|2359.03|2360.53|2359.03|2360.44|2358.94|0
1630444500000|2021-08-31 21:15:00|2360.49|2358.99|2360.49|2358.99|2360.49|2358.99|2360.49|2358.99|0
1630444800000|2021-08-31 21:20:00|2360.53|2359.03|2360.49|2358.99|2360.53|2359.03|2360.49|2358.99|0
1630445100000|2021-08-31 21:25:00|2360.53|2359.03|2360.53|2359.03|2360.53|2359.03|2360.53|2359.03|0
1630445400000|2021-08-31 21:30:00|2360.55|2359.05|2360.45|2358.95|2360.55|2359.05|2360.41|2358.91|0
1630445700000|2021-08-31 21:35:00|2360.5|2359|2360.5|2359|2360.5|2359|2360.41|2358.91|0
1630446000000|2021-08-31 21:40:00|2360.45|2358.95|2360.37|2358.87|2360.5|2359|2360.37|2358.87|0
1630446300000|2021-08-31 21:45:00|2360.33|2358.83|2360.33|2358.83|2360.37|2358.87|2360.33|2358.83|0
1630446600000|2021-08-31 21:50:00|2360.37|2358.87|2360.41|2358.91|2360.41|2358.91|2360.37|2358.87|0
1630446900000|2021-08-31 21:55:00|2360.45|2358.95|2360.41|2358.91|2360.45|2358.95|2360.41|2358.91|0
1630447200000|2021-08-31 22:00:00|2360.39|2358.89|2360.82|2359.32|2361.02|2359.52|2360.39|2358.89|0
1630447500000|2021-08-31 22:05:00|2360.83|2359.33|2360.82|2359.32|2361.02|2359.52|2360.82|2359.32|0
1630447800000|2021-08-31 22:10:00|2360.84|2359.34|2360.72|2359.22|2360.92|2359.42|2360.72|2359.22|0
1630448100000|2021-08-31 22:15:00|2360.71|2359.21|2360.72|2359.22|2360.72|2359.22|2360.56|2359.06|0
1630448400000|2021-08-31 22:20:00|2360.85|2359.35|2360.33|2358.83|2360.9|2359.4|2360.28|2358.78|0
1630448700000|2021-08-31 22:25:00|2360.34|2358.84|2360.02|2358.52|2360.54|2359.04|2360.02|2358.52|0
1630449000000|2021-08-31 22:30:00|2360.01|2358.51|2360.23|2358.73|2360.28|2358.78|2359.93|2358.43|0
1630449300000|2021-08-31 22:35:00|2360.21|2358.71|2360.02|2358.52|2360.23|2358.73|2359.88|2358.38|0
1630449600000|2021-08-31 22:40:00|2360.01|2358.51|2360.23|2358.73|2360.23|2358.73|2359.88|2358.38|0
1630449900000|2021-08-31 22:45:00|2360.25|2358.75|2360.13|2358.63|2360.33|2358.83|2360.13|2358.63|0
1630450500000|2021-08-31 22:55:00|2360.14|2358.64|2360.23|2358.73|2360.33|2358.83|2360.14|2358.64|0
1630450800000|2021-08-31 23:00:00|2360.25|2358.75|2359.88|2358.38|2360.43|2358.93|2359.88|2358.38|0
1630451100000|2021-08-31 23:05:00|2359.9|2358.4|2360.02|2358.52|2360.13|2358.63|2359.88|2358.38|0
1630451400000|2021-08-31 23:10:00|2360.01|2358.51|2359.78|2358.28|2360.01|2358.51|2359.78|2358.28|0
1630451700000|2021-08-31 23:15:00|2359.79|2358.29|2360.02|2358.52|2360.02|2358.52|2359.78|2358.28|0
1630452000000|2021-08-31 23:20:00|2360.03|2358.53|2360.02|2358.52|2360.13|2358.63|2359.88|2358.38|0
1630452300000|2021-08-31 23:25:00|2360.01|2358.51|2360.13|2358.63|2360.13|2358.63|2359.88|2358.38|0
1630452600000|2021-08-31 23:30:00|2360.11|2358.61|2360.33|2358.83|2360.33|2358.83|2360.02|2358.52|0
1630452900000|2021-08-31 23:35:00|2360.34|2358.84|2360.23|2358.73|2360.54|2359.04|2360.23|2358.73|0
1630453200000|2021-08-31 23:40:00|2360.25|2358.75|2360.54|2359.04|2360.59|2359.09|2360.23|2358.73|0
1630453500000|2021-08-31 23:45:00|2360.55|2359.05|2360.74|2359.24|2360.74|2359.24|2360.43|2358.93|0
1630453800000|2021-08-31 23:50:00|2360.75|2359.25|2360.95|2359.45|2360.95|2359.45|2360.59|2359.09|0
1630454100000|2021-08-31 23:55:00|2360.94|2359.44|2360.95|2359.45|2360.95|2359.45|2360.64|2359.14|0
1630454400000|2021-09-01 00:00:00|2360.97|2359.47|2360.83|2359.33|2361.15|2359.65|2360.52|2359.02|0
1630454700000|2021-09-01 00:05:00|2360.82|2359.32|2361.26|2359.76|2361.41|2359.91|2360.72|2359.22|0
1630455000000|2021-09-01 00:10:00|2361.27|2359.77|2361.08|2359.58|2361.41|2359.91|2360.96|2359.46|0
1630455300000|2021-09-01 00:15:00|2361.16|2359.66|2360.29|2358.79|2361.88|2360.38|2360.2|2358.7|0
1630455600000|2021-09-01 00:20:00|2360.26|2358.76|2359.39|2357.89|2360.31|2358.81|2359.16|2357.66|0
1630455900000|2021-09-01 00:25:00|2359.46|2357.96|2360.38|2358.88|2360.88|2359.38|2359.46|2357.96|0
1630456200000|2021-09-01 00:30:00|2360.48|2358.98|2360.61|2359.11|2361.09|2359.59|2359.89|2358.39|0
1630456500000|2021-09-01 00:35:00|2360.59|2359.09|2359.62|2358.12|2360.62|2359.12|2359.62|2358.12|0
1630456800000|2021-09-01 00:40:00|2359.64|2358.14|2359.84|2358.34|2360.6|2359.1|2359.48|2357.98|0
1630457100000|2021-09-01 00:45:00|2359.77|2358.27|2359.1|2357.6|2359.77|2358.27|2358.86|2357.36|0
1630457400000|2021-09-01 00:50:00|2359.11|2357.61|2359.34|2357.84|2359.62|2358.12|2358.94|2357.44|0
1630457700000|2021-09-01 00:55:00|2359.37|2357.87|2360.04|2358.54|2360.05|2358.55|2359.31|2357.81|0
1630458000000|2021-09-01 01:00:00|2360.02|2358.52|2359.58|2358.08|2360.03|2358.53|2359.1|2357.6|0
1630458300000|2021-09-01 01:05:00|2359.35|2357.85|2359.85|2358.35|2360.09|2358.59|2359.34|2357.84|0
1630458600000|2021-09-01 01:10:00|2359.88|2358.38|2360.06|2358.56|2360.08|2358.58|2359.59|2358.09|0
1630458900000|2021-09-01 01:15:00|2359.99|2358.49|2360.52|2359.02|2360.76|2359.26|2359.59|2358.09|0
1630459200000|2021-09-01 01:20:00|2360.5|2359|2360.49|2358.99|2360.99|2359.49|2360.27|2358.77|0
1630459500000|2021-09-01 01:25:00|2360.56|2359.06|2360.6|2359.1|2361.2|2359.7|2360.47|2358.97|0
1630459800000|2021-09-01 01:30:00|2360.56|2359.06|2360.33|2358.83|2361.23|2359.73|2359.83|2358.33|0
1630460100000|2021-09-01 01:35:00|2360.37|2358.87|2360.97|2359.47|2361.2|2359.7|2360|2358.5|0
1630460400000|2021-09-01 01:40:00|2361.04|2359.54|2361.45|2359.95|2362.9|2361.4|2360.96|2359.46|0
1630460700000|2021-09-01 01:45:00|2361.44|2359.94|2362.97|2361.47|2363.35|2361.85|2361.18|2359.68|0
1630461000000|2021-09-01 01:50:00|2362.94|2361.44|2363.38|2361.88|2363.38|2361.88|2362.38|2360.88|0
1630461300000|2021-09-01 01:55:00|2363.39|2361.89|2363.66|2362.16|2363.88|2362.38|2363.26|2361.76|0
1630461600000|2021-09-01 02:00:00|2363.89|2362.39|2364.7|2363.2|2364.8|2363.3|2363.68|2362.18|0
1630461900000|2021-09-01 02:05:00|2364.74|2363.24|2364.69|2363.19|2364.96|2363.46|2364.69|2363.19|0
1630462200000|2021-09-01 02:10:00|2364.7|2363.2|2364.09|2362.59|2364.73|2363.23|2363.98|2362.48|0
1630462500000|2021-09-01 02:15:00|2364.1|2362.6|2364.09|2362.59|2364.47|2362.97|2363.97|2362.47|0
1630462800000|2021-09-01 02:20:00|2364.08|2362.58|2364.23|2362.73|2364.23|2362.73|2363.75|2362.25|0
1630463100000|2021-09-01 02:25:00|2364.27|2362.77|2364.34|2362.84|2364.71|2363.21|2364|2362.5|0
1630463400000|2021-09-01 02:30:00|2364.38|2362.88|2364.27|2362.77|2364.76|2363.26|2364.24|2362.74|0
1630463700000|2021-09-01 02:35:00|2364.31|2362.81|2364.03|2362.53|2364.51|2363.01|2364.03|2362.53|0
1630464000000|2021-09-01 02:40:00|2364.07|2362.57|2363.75|2362.25|2364.48|2362.98|2363.75|2362.25|0
1630464300000|2021-09-01 02:45:00|2363.74|2362.24|2364.45|2362.95|2364.47|2362.97|2363.74|2362.24|0
1630464600000|2021-09-01 02:50:00|2364.42|2362.92|2364.06|2362.56|2364.42|2362.92|2363.59|2362.09|0
1630464900000|2021-09-01 02:55:00|2364.02|2362.52|2364.57|2363.07|2364.57|2363.07|2363.83|2362.33|0
1630465200000|2021-09-01 03:00:00|2364.58|2363.08|2364.34|2362.84|2364.6|2363.1|2364.1|2362.6|0
1630465500000|2021-09-01 03:05:00|2364.37|2362.87|2364.31|2362.81|2364.58|2363.08|2363.84|2362.34|0
1630465800000|2021-09-01 03:10:00|2364.34|2362.84|2364.56|2363.06|2364.58|2363.08|2364.05|2362.55|0
1630466100000|2021-09-01 03:15:00|2364.57|2363.07|2364.58|2363.08|2364.58|2363.08|2364.32|2362.82|0
1630466400000|2021-09-01 03:20:00|2364.59|2363.09|2364.59|2363.09|2364.6|2363.1|2364.58|2363.08|0
1630466700000|2021-09-01 03:25:00|2364.6|2363.1|2364.47|2362.97|2364.84|2363.34|2364.36|2362.86|0
1630467000000|2021-09-01 03:30:00|2364.51|2363.01|2364.23|2362.73|2364.6|2363.1|2363.86|2362.36|0
1630467300000|2021-09-01 03:35:00|2364.27|2362.77|2364.36|2362.86|2364.7|2363.2|2364.12|2362.62|0
1630467600000|2021-09-01 03:40:00|2364.43|2362.93|2364.36|2362.86|2364.59|2363.09|2364.35|2362.85|0
1630467900000|2021-09-01 03:45:00|2364.4|2362.9|2364.18|2362.68|2364.6|2363.1|2364.08|2362.58|0
1630468200000|2021-09-01 03:50:00|2364.31|2362.81|2364.32|2362.82|2364.79|2363.29|2364.18|2362.68|0
1630468500000|2021-09-01 03:55:00|2364.31|2362.81|2364.31|2362.81|2364.55|2363.05|2364.07|2362.57|0
1630468800000|2021-09-01 04:00:00|2364.32|2362.82|2364.56|2363.06|2364.58|2363.08|2364.31|2362.81|0
1630469100000|2021-09-01 04:05:00|2364.57|2363.07|2364.79|2363.29|2365.06|2363.56|2364.56|2363.06|0
1630469400000|2021-09-01 04:10:00|2364.8|2363.3|2364.56|2363.06|2365.02|2363.52|2364.32|2362.82|0
1630469700000|2021-09-01 04:15:00|2364.57|2363.07|2365.91|2364.41|2365.91|2364.41|2364.56|2363.06|0
1630470000000|2021-09-01 04:20:00|2365.9|2364.4|2365.44|2363.94|2365.92|2364.42|2365.44|2363.94|0
1630470300000|2021-09-01 04:25:00|2365.45|2363.95|2365.29|2363.79|2365.45|2363.95|2365.18|2363.68|0
1630470600000|2021-09-01 04:30:00|2365.33|2363.83|2365.08|2363.58|2365.54|2364.04|2365.08|2363.58|0
1630470900000|2021-09-01 04:35:00|2365.09|2363.59|2364.84|2363.34|2365.19|2363.69|2364.84|2363.34|0
1630471200000|2021-09-01 04:40:00|2364.87|2363.37|2364.83|2363.33|2365.07|2363.57|2364.6|2363.1|0
1630471500000|2021-09-01 04:45:00|2364.84|2363.34|2365.18|2363.68|2365.18|2363.68|2364.82|2363.32|0
1630471800000|2021-09-01 04:50:00|2365.17|2363.67|2365.16|2363.66|2365.18|2363.68|2364.94|2363.44|0
1630472100000|2021-09-01 04:55:00|2365.2|2363.7|2364.81|2363.31|2365.41|2363.91|2364.58|2363.08|0
1630472400000|2021-09-01 05:00:00|2364.82|2363.32|2364.83|2363.33|2365.31|2363.81|2364.58|2363.08|0
1630472700000|2021-09-01 05:05:00|2364.82|2363.32|2364.8|2363.3|2364.89|2363.39|2364.55|2363.05|0
1630473000000|2021-09-01 05:10:00|2364.87|2363.37|2364.57|2363.07|2365.28|2363.78|2364.33|2362.83|0
1630473300000|2021-09-01 05:15:00|2364.42|2362.92|2364.65|2363.15|2364.66|2363.16|2364.18|2362.68|0
1630473600000|2021-09-01 05:20:00|2364.61|2363.11|2364.87|2363.37|2365.12|2363.62|2364.4|2362.9|0
1630473900000|2021-09-01 05:25:00|2364.8|2363.3|2364.87|2363.37|2364.89|2363.39|2364.5|2363|0
1630474200000|2021-09-01 05:30:00|2365.45|2363.95|2365.26|2363.76|2365.57|2364.07|2365.23|2363.73|0
1630474500000|2021-09-01 05:35:00|2365.25|2363.75|2365.53|2364.03|2365.55|2364.05|2365.02|2363.52|0
1630474800000|2021-09-01 05:40:00|2365.5|2364|2366.09|2364.59|2366.57|2365.07|2365.29|2363.79|0
1630475100000|2021-09-01 05:45:00|2366.1|2364.6|2365.86|2364.36|2366.31|2364.81|2365.84|2364.34|0
1630475400000|2021-09-01 05:50:00|2365.87|2364.37|2365.8|2364.3|2366.07|2364.57|2365.57|2364.07|0
1630475700000|2021-09-01 05:55:00|2365.81|2364.31|2365.81|2364.31|2366.96|2365.46|2365.68|2364.18|0
1630476000000|2021-09-01 06:00:00|2365.88|2364.38|2367.74|2366.24|2368.16|2366.66|2365.88|2364.38|0
1630476300000|2021-09-01 06:05:00|2367.77|2366.27|2368.45|2366.95|2368.69|2367.19|2367.25|2365.75|0
1630476600000|2021-09-01 06:10:00|2368.46|2366.96|2369.12|2367.62|2369.65|2368.15|2368.45|2366.95|0
1630476900000|2021-09-01 06:15:00|2369.05|2367.55|2368.39|2366.89|2369.05|2367.55|2367.93|2366.43|0
1630477200000|2021-09-01 06:20:00|2368.38|2366.88|2368.58|2367.08|2369.3|2367.8|2368.36|2366.86|0
1630477500000|2021-09-01 06:25:00|2368.6|2367.1|2368.75|2367.25|2369.06|2367.56|2368.59|2367.09|0
1630477800000|2021-09-01 06:30:00|2368.82|2367.32|2367.64|2366.24|2369.2|2367.7|2365.77|2364.37|18
1630478100000|2021-09-01 06:35:00|2368.39|2366.99|2369.52|2368.12|2370.39|2368.99|2368.02|2366.62|22
1630478400000|2021-09-01 06:40:00|2369.64|2368.24|2369.77|2368.37|2370.02|2368.62|2369.27|2367.87|13
1630478700000|2021-09-01 06:45:00|2369.64|2368.24|2368.52|2367.12|2369.64|2368.24|2368.14|2366.74|9
1630479000000|2021-09-01 06:50:00|2368.39|2366.99|2368.39|2366.99|2369.02|2367.62|2368.14|2366.74|6
1630479300000|2021-09-01 06:55:00|2368.44|2366.94|2369.25|2367.75|2370.22|2368.72|2368.44|2366.94|0
1630479600000|2021-09-01 07:00:00|2369.32|2367.82|2368.82|2368.32|2371.94|2371.44|2366.94|2366.44|4174
1630479900000|2021-09-01 07:05:00|2368.94|2368.44|2366.82|2366.32|2371.19|2370.69|2365.69|2365.19|1964
1630480200000|2021-09-01 07:10:00|2367.07|2366.57|2369.32|2368.82|2369.82|2369.32|2366.82|2366.32|1692
1630480500000|2021-09-01 07:15:00|2369.57|2369.07|2369.57|2369.07|2370.07|2369.57|2368.07|2367.57|1542
1630480800000|2021-09-01 07:20:00|2369.82|2369.32|2370.19|2369.69|2372.57|2372.07|2369.82|2369.32|2132
1630481100000|2021-09-01 07:25:00|2370.32|2369.82|2368.69|2368.19|2371.57|2371.07|2368.32|2367.82|936
1630481400000|2021-09-01 07:30:00|2368.82|2368.32|2369.07|2368.57|2370.32|2369.82|2368.19|2367.69|1173
1630481700000|2021-09-01 07:35:00|2368.94|2368.44|2369.82|2369.32|2370.82|2370.32|2368.57|2368.07|1211
1630482000000|2021-09-01 07:40:00|2369.69|2369.19|2370.69|2370.19|2370.94|2370.44|2368.32|2367.82|889
1630482300000|2021-09-01 07:45:00|2370.82|2370.32|2374.57|2374.07|2374.82|2374.32|2370.82|2370.32|1088
1630482600000|2021-09-01 07:50:00|2374.44|2373.94|2373.07|2372.57|2375.57|2375.07|2372.94|2372.44|890
1630482900000|2021-09-01 07:55:00|2373.19|2372.69|2373.82|2373.32|2374.07|2373.57|2371.82|2371.32|689
1630483200000|2021-09-01 08:00:00|2373.57|2373.07|2372.32|2371.82|2375.07|2374.57|2371.94|2371.44|1103
1630483500000|2021-09-01 08:05:00|2372.19|2371.69|2372.82|2372.32|2374.07|2373.57|2371.07|2370.57|709
1630483800000|2021-09-01 08:10:00|2373.07|2372.57|2373.41|2372.91|2374.82|2374.32|2372.82|2372.32|685
1630484100000|2021-09-01 08:15:00|2373.53|2373.03|2373.03|2372.53|2374.16|2373.66|2372.66|2372.16|315
1630484400000|2021-09-01 08:20:00|2372.91|2372.41|2374.53|2374.03|2374.66|2374.16|2372.66|2372.16|798
1630484700000|2021-09-01 08:25:00|2374.41|2373.91|2374.66|2374.16|2374.66|2374.16|2372.78|2372.28|559
1630485000000|2021-09-01 08:30:00|2374.53|2374.03|2373.91|2373.41|2375.16|2374.66|2373.41|2372.91|571
1630485300000|2021-09-01 08:35:00|2374.03|2373.53|2372.66|2372.16|2374.16|2373.66|2371.41|2370.91|569
1630485600000|2021-09-01 08:40:00|2372.78|2372.28|2374.66|2374.16|2374.66|2374.16|2372.78|2372.28|979
1630485900000|2021-09-01 08:45:00|2374.53|2374.03|2374.66|2374.16|2375.41|2374.91|2374.41|2373.91|491
1630486200000|2021-09-01 08:50:00|2374.78|2374.28|2373.28|2372.78|2374.91|2374.41|2373.16|2372.66|271
1630486500000|2021-09-01 08:55:00|2373.41|2372.91|2373.91|2373.41|2374.16|2373.66|2372.91|2372.41|256
1630486800000|2021-09-01 09:00:00|2373.78|2373.28|2373.66|2373.16|2374.28|2373.78|2373.16|2372.66|361
1630487100000|2021-09-01 09:05:00|2373.91|2373.41|2374.41|2373.91|2374.41|2373.91|2372.41|2371.91|342
1630487400000|2021-09-01 09:10:00|2374.28|2373.78|2374.28|2373.78|2374.66|2374.16|2373.66|2373.16|353
1630487700000|2021-09-01 09:15:00|2374.16|2373.66|2373.66|2373.16|2374.41|2373.91|2373.16|2372.66|491
1630488000000|2021-09-01 09:20:00|2373.53|2373.03|2371.16|2370.66|2373.66|2373.16|2370.66|2370.16|708
1630488300000|2021-09-01 09:25:00|2371.41|2370.91|2370.91|2370.41|2372.41|2371.91|2370.78|2370.28|452
1630488600000|2021-09-01 09:30:00|2371.03|2370.53|2370.16|2369.66|2371.41|2370.91|2370.16|2369.66|378
1630488900000|2021-09-01 09:35:00|2370.03|2369.53|2370.53|2370.03|2371.03|2370.53|2369.91|2369.41|331
1630489200000|2021-09-01 09:40:00|2370.66|2370.16|2370.66|2370.16|2371.41|2370.91|2370.16|2369.66|328
1630489500000|2021-09-01 09:45:00|2370.53|2370.03|2369.41|2368.91|2370.66|2370.16|2368.91|2368.41|516
1630489800000|2021-09-01 09:50:00|2369.53|2369.03|2368.66|2368.16|2369.91|2369.41|2368.41|2367.91|308
1630490100000|2021-09-01 09:55:00|2368.78|2368.28|2368.16|2367.66|2369.16|2368.66|2367.91|2367.41|286
1630490400000|2021-09-01 10:00:00|2368.03|2367.53|2369.16|2368.66|2369.16|2368.66|2367.41|2366.91|398
1630490700000|2021-09-01 10:05:00|2369.03|2368.53|2368.91|2368.41|2370.16|2369.66|2368.03|2367.53|349
1630491000000|2021-09-01 10:10:00|2368.66|2368.16|2369.66|2369.16|2369.91|2369.41|2368.41|2367.91|168
1630491300000|2021-09-01 10:15:00|2369.53|2369.03|2367.91|2367.41|2369.66|2369.16|2367.66|2367.16|343
1630491600000|2021-09-01 10:20:00|2368.03|2367.53|2367.66|2367.16|2368.41|2367.91|2367.66|2367.16|281
1630491900000|2021-09-01 10:25:00|2367.78|2367.28|2368.78|2368.28|2369.03|2368.53|2367.16|2366.66|520
1630492200000|2021-09-01 10:30:00|2368.66|2368.16|2368.66|2368.16|2368.91|2368.41|2366.78|2366.28|387
1630492500000|2021-09-01 10:35:00|2368.78|2368.28|2367.91|2367.41|2369.16|2368.66|2367.16|2366.66|325
1630492800000|2021-09-01 10:40:00|2367.78|2367.28|2369.16|2368.66|2369.41|2368.91|2367.41|2366.91|166
1630493100000|2021-09-01 10:45:00|2369.03|2368.53|2369.66|2369.16|2369.66|2369.16|2368.41|2367.91|147
1630493400000|2021-09-01 10:50:00|2369.91|2369.41|2369.91|2369.41|2370.16|2369.66|2368.91|2368.41|139
1630493700000|2021-09-01 10:55:00|2370.03|2369.53|2370.41|2369.91|2370.41|2369.91|2368.53|2368.03|254
1630494000000|2021-09-01 11:00:00|2370.28|2369.78|2369.03|2368.53|2371.16|2370.66|2368.91|2368.41|395
1630494300000|2021-09-01 11:05:00|2368.91|2368.41|2366.41|2365.91|2368.91|2368.41|2366.16|2365.66|417
1630494600000|2021-09-01 11:10:00|2366.53|2366.03|2366.91|2366.41|2366.91|2366.41|2365.91|2365.41|535
1630494900000|2021-09-01 11:15:00|2366.78|2366.28|2367.66|2367.16|2368.16|2367.66|2366.66|2366.16|264
1630495200000|2021-09-01 11:20:00|2367.53|2367.03|2367.66|2367.16|2367.91|2367.41|2366.66|2366.16|167
1630495500000|2021-09-01 11:25:00|2367.41|2366.91|2368.41|2367.91|2368.53|2368.03|2367.41|2366.91|151
1630495800000|2021-09-01 11:30:00|2368.28|2367.78|2369.16|2368.66|2369.41|2368.91|2368.03|2367.53|194
1630496100000|2021-09-01 11:35:00|2368.91|2368.41|2369.03|2368.53|2369.16|2368.66|2368.41|2367.91|240
1630496400000|2021-09-01 11:40:00|2369.31|2368.81|2370.44|2369.94|2370.44|2369.94|2368.94|2368.44|202
1630496700000|2021-09-01 11:45:00|2370.31|2369.81|2371.06|2370.56|2371.06|2370.56|2369.69|2369.19|182
1630497000000|2021-09-01 11:50:00|2371.19|2370.69|2371.31|2370.81|2371.69|2371.19|2370.94|2370.44|229
1630497300000|2021-09-01 11:55:00|2371.19|2370.69|2371.94|2371.44|2371.94|2371.44|2371.19|2370.69|201
1630497600000|2021-09-01 12:00:00|2371.81|2371.31|2372.44|2371.94|2373.06|2372.56|2371.69|2371.19|408
1630497900000|2021-09-01 12:05:00|2372.69|2372.19|2373.56|2373.06|2373.69|2373.19|2372.69|2372.19|305
1630498200000|2021-09-01 12:10:00|2373.69|2373.19|2375.31|2374.81|2375.31|2374.81|2373.44|2372.94|448
1630498500000|2021-09-01 12:15:00|2375.44|2374.94|2373.44|2372.94|2375.44|2374.94|2372.69|2372.19|727
1630498800000|2021-09-01 12:20:00|2373.31|2372.81|2373.31|2372.81|2373.69|2373.19|2372.69|2372.19|288
1630499100000|2021-09-01 12:25:00|2373.44|2372.94|2371.44|2370.94|2373.44|2372.94|2371.31|2370.81|281
1630499400000|2021-09-01 12:30:00|2371.56|2371.06|2368.94|2368.44|2371.56|2371.06|2368.94|2368.44|328
1630499700000|2021-09-01 12:35:00|2369.06|2368.56|2366.19|2365.69|2369.19|2368.69|2365.81|2365.31|750
1630500000000|2021-09-01 12:40:00|2366.06|2365.56|2363.44|2362.94|2366.44|2365.94|2363.06|2362.56|718
1630500300000|2021-09-01 12:45:00|2363.31|2362.81|2362.44|2361.94|2363.44|2362.94|2361.81|2361.31|739
1630500600000|2021-09-01 12:50:00|2362.56|2362.06|2361.69|2361.19|2363.19|2362.69|2361.69|2361.19|675
1630500900000|2021-09-01 12:55:00|2361.81|2361.31|2361.19|2360.69|2362.44|2361.94|2361.19|2360.69|596
1630501200000|2021-09-01 13:00:00|2361.31|2360.81|2360.94|2360.44|2361.44|2360.94|2360.19|2359.69|1008
1630501500000|2021-09-01 13:05:00|2360.81|2360.31|2361.19|2360.69|2361.19|2360.69|2359.69|2359.19|635
1630501800000|2021-09-01 13:10:00|2360.94|2360.44|2361.94|2361.44|2362.19|2361.69|2360.56|2360.06|695
1630502100000|2021-09-01 13:15:00|2361.81|2361.31|2361.19|2360.69|2362.19|2361.69|2361.19|2360.69|612
1630502400000|2021-09-01 13:20:00|2361.06|2360.56|2359.44|2358.94|2361.19|2360.69|2358.06|2357.56|1728
1630502700000|2021-09-01 13:25:00|2359.31|2358.81|2358.94|2358.44|2359.44|2358.94|2358.44|2357.94|586
1630503000000|2021-09-01 13:30:00|2359.19|2358.69|2361.44|2360.94|2361.56|2361.06|2358.19|2357.69|980
1630503300000|2021-09-01 13:35:00|2361.19|2360.69|2359.81|2359.31|2361.19|2360.69|2358.81|2358.31|1377
1630503600000|2021-09-01 13:40:00|2359.69|2359.19|2358.44|2357.94|2359.69|2359.19|2356.69|2356.19|950
1630503900000|2021-09-01 13:45:00|2358.19|2357.69|2360.19|2359.69|2360.94|2360.44|2357.56|2357.06|955
1630504200000|2021-09-01 13:50:00|2359.94|2359.44|2359.44|2358.94|2360.69|2360.19|2358.31|2357.81|1001
1630504500000|2021-09-01 13:55:00|2359.31|2358.81|2360.81|2360.31|2360.81|2360.31|2356.69|2356.19|1398
1630504800000|2021-09-01 14:00:00|2360.94|2360.44|2363.69|2363.19|2363.69|2363.19|2359.44|2358.94|1552
1630505100000|2021-09-01 14:05:00|2363.81|2363.31|2363.31|2362.81|2364.44|2363.94|2362.69|2362.19|891
1630505400000|2021-09-01 14:10:00|2363.44|2362.94|2362.19|2361.69|2364.44|2363.94|2361.94|2361.44|1059
1630505700000|2021-09-01 14:15:00|2362.06|2361.56|2360.44|2359.94|2362.44|2361.94|2359.94|2359.44|707
1630506000000|2021-09-01 14:20:00|2360.19|2359.69|2362.44|2361.94|2363.31|2362.81|2359.94|2359.44|971
1630506300000|2021-09-01 14:25:00|2362.31|2361.81|2363.69|2363.19|2364.19|2363.69|2362.19|2361.69|607
1630506600000|2021-09-01 14:30:00|2363.94|2363.44|2365.19|2364.69|2365.44|2364.94|2363.69|2363.19|703
1630506900000|2021-09-01 14:35:00|2365.31|2364.81|2365.44|2364.94|2365.56|2365.06|2364.69|2364.19|687
1630507200000|2021-09-01 14:40:00|2365.31|2364.81|2365.44|2364.94|2365.44|2364.94|2364.19|2363.69|602
1630507500000|2021-09-01 14:45:00|2365.31|2364.81|2365.88|2365.38|2365.88|2365.38|2364.38|2363.88|656
1630507800000|2021-09-01 14:50:00|2365.75|2365.25|2365.13|2364.63|2365.88|2365.38|2364.63|2364.13|1069
1630508100000|2021-09-01 14:55:00|2365.38|2364.88|2367.38|2366.88|2367.38|2366.88|2365.13|2364.63|631
1630508400000|2021-09-01 15:00:00|2367.5|2367|2365.88|2365.38|2367.63|2367.13|2365.88|2365.38|1057
1630508700000|2021-09-01 15:05:00|2366|2365.5|2366.13|2365.63|2366.38|2365.88|2365.63|2365.13|740
1630509000000|2021-09-01 15:10:00|2366.25|2365.75|2365.88|2365.38|2366.63|2366.13|2365.38|2364.88|750
1630509300000|2021-09-01 15:15:00|2366|2365.5|2368.13|2367.63|2368.88|2368.38|2366|2365.5|1263
1630509600000|2021-09-01 15:20:00|2368.23|2367.73|2368.12|2366.62|2368.6|2368.1|2367.23|2366.62|2415
1630509900000|2021-09-01 15:25:00|2368.09|2366.59|2368.61|2367.11|2369.05|2367.55|2367.28|2365.78|960
1630510200000|2021-09-01 15:30:00|2368.79|2367.29|2368.18|2366.78|2369.93|2368.53|2367.43|2366.03|109
1630510500000|2021-09-01 15:35:00|2368.68|2367.28|2369.3|2367.9|2370.8|2369.4|2368.05|2366.65|196
1630510800000|2021-09-01 15:40:00|2369.18|2367.78|2367.3|2365.9|2369.3|2367.9|2367.3|2365.9|82
1630511100000|2021-09-01 15:45:00|2367.18|2365.78|2368.68|2367.28|2368.68|2367.28|2366.68|2365.28|45
1630511400000|2021-09-01 15:50:00|2367.8|2366.4|2367.93|2366.53|2367.93|2366.53|2367.68|2366.28|0
1630511700000|2021-09-01 15:55:00|2368.05|2366.65|2369.1|2367.6|2369.18|2367.78|2368.05|2366.65|9
1630512000000|2021-09-01 16:00:00|2369.06|2367.56|2369.85|2368.35|2370.07|2368.57|2368.88|2367.38|0
1630512300000|2021-09-01 16:05:00|2369.66|2368.16|2369.96|2368.46|2369.99|2368.49|2369.47|2367.97|0
1630512600000|2021-09-01 16:10:00|2369.92|2368.42|2369.99|2368.49|2370.25|2368.75|2369.77|2368.27|0
1630512900000|2021-09-01 16:15:00|2370.18|2368.68|2370.37|2368.87|2370.44|2368.94|2369.92|2368.42|0
1630513200000|2021-09-01 16:20:00|2370.18|2368.68|2370.62|2369.12|2370.63|2369.13|2370.18|2368.68|0
1630513500000|2021-09-01 16:25:00|2370.64|2369.14|2370.79|2369.29|2370.92|2369.42|2370.01|2368.51|0
1630513800000|2021-09-01 16:30:00|2370.78|2369.28|2371.55|2370.05|2371.57|2370.07|2370.54|2369.04|0
1630514100000|2021-09-01 16:35:00|2371.74|2370.24|2372.14|2370.64|2372.17|2370.67|2371.74|2370.24|0
1630514400000|2021-09-01 16:40:00|2372.17|2370.67|2371.61|2370.11|2372.27|2370.77|2371.39|2369.89|0
1630514700000|2021-09-01 16:45:00|2371.59|2370.09|2372.19|2370.69|2372.19|2370.69|2371.58|2370.08|0
1630515000000|2021-09-01 16:50:00|2372.21|2370.71|2371.71|2370.21|2372.31|2370.81|2371.71|2370.21|0
1630515300000|2021-09-01 16:55:00|2371.73|2370.23|2372.62|2371.12|2372.83|2371.33|2371.71|2370.21|0
1630515600000|2021-09-01 17:00:00|2372.81|2371.31|2372.59|2371.09|2372.85|2371.35|2372.3|2370.8|0
1630515900000|2021-09-01 17:05:00|2372.61|2371.11|2372.18|2370.68|2372.63|2371.13|2371.92|2370.42|0
1630516200000|2021-09-01 17:10:00|2372|2370.5|2371.22|2369.72|2372.18|2370.68|2370.92|2369.42|0
1630516500000|2021-09-01 17:15:00|2371.41|2369.91|2371.41|2369.91|2371.63|2370.13|2371.37|2369.87|0
1630516800000|2021-09-01 17:20:00|2371.6|2370.1|2372.1|2370.6|2372.13|2370.63|2371.37|2369.87|0
1630517100000|2021-09-01 17:25:00|2371.91|2370.41|2372.4|2370.9|2372.47|2370.97|2371.87|2370.37|0
1630517400000|2021-09-01 17:30:00|2372.43|2370.93|2372.53|2371.03|2373.18|2371.68|2372.31|2370.81|0
1630517700000|2021-09-01 17:35:00|2372.57|2371.07|2372.1|2370.6|2372.8|2371.3|2371.91|2370.41|0
1630518000000|2021-09-01 17:40:00|2371.91|2370.41|2372.47|2370.97|2372.73|2371.23|2371.84|2370.34|0
1630518300000|2021-09-01 17:45:00|2372.66|2371.16|2372.41|2370.91|2372.69|2371.19|2372.14|2370.64|0
1630518600000|2021-09-01 17:50:00|2372.39|2370.89|2372.37|2370.87|2372.44|2370.94|2372.15|2370.65|0
1630518900000|2021-09-01 17:55:00|2372.33|2370.83|2372.67|2371.17|2372.7|2371.2|2372.33|2370.83|0
1630519200000|2021-09-01 18:00:00|2372.7|2371.2|2372.59|2371.09|2372.7|2371.2|2372.57|2371.07|0
1630519500000|2021-09-01 18:05:00|2372.78|2371.28|2372.33|2370.83|2372.82|2371.32|2372.33|2370.83|0
1630519800000|2021-09-01 18:10:00|2372.31|2370.81|2372.52|2371.02|2372.59|2371.09|2372.3|2370.8|0
1630520100000|2021-09-01 18:15:00|2372.43|2370.93|2372.18|2370.68|2372.52|2371.02|2372.18|2370.68|0
1630520400000|2021-09-01 18:20:00|2372.2|2370.7|2371.55|2370.05|2372.24|2370.74|2371.55|2370.05|0
1630520700000|2021-09-01 18:25:00|2371.59|2370.09|2371.25|2369.75|2371.77|2370.27|2371.22|2369.72|0
1630521000000|2021-09-01 18:30:00|2371.29|2369.79|2369.91|2368.41|2371.29|2369.79|2369.69|2368.19|0
1630521300000|2021-09-01 18:35:00|2369.87|2368.37|2369.33|2367.83|2369.99|2368.49|2369.2|2367.7|0
1630521600000|2021-09-01 18:40:00|2369.43|2367.93|2369.76|2368.26|2370.02|2368.52|2369.24|2367.74|0
1630521900000|2021-09-01 18:45:00|2369.78|2368.28|2368.94|2367.44|2369.84|2368.34|2368.76|2367.26|0
1630522200000|2021-09-01 18:50:00|2368.92|2367.42|2369.43|2367.93|2369.5|2368|2368.72|2367.22|0
1630522500000|2021-09-01 18:55:00|2369.46|2367.96|2369.48|2367.98|2370.1|2368.6|2369.32|2367.82|0
1630522800000|2021-09-01 19:00:00|2369.39|2367.89|2369.16|2367.66|2369.39|2367.89|2369.01|2367.51|0
1630523100000|2021-09-01 19:05:00|2369.19|2367.69|2368.34|2366.84|2369.51|2368.01|2367.86|2366.36|0
1630523400000|2021-09-01 19:10:00|2368.36|2366.86|2369.27|2367.77|2369.27|2367.77|2367.96|2366.46|0
1630523700000|2021-09-01 19:15:00|2369.17|2367.67|2369.38|2367.88|2369.6|2368.1|2369.04|2367.54|0
1630524000000|2021-09-01 19:20:00|2369.41|2367.91|2370.12|2368.62|2370.48|2368.98|2369.38|2367.88|0
1630524300000|2021-09-01 19:25:00|2370.11|2368.61|2368.91|2367.41|2370.2|2368.7|2368.91|2367.41|0
1630524600000|2021-09-01 19:30:00|2369|2367.5|2368.5|2367|2369|2367.5|2368.31|2366.81|0
1630524900000|2021-09-01 19:35:00|2368.59|2367.09|2367.71|2366.21|2368.65|2367.15|2367.67|2366.17|0
1630525200000|2021-09-01 19:40:00|2367.74|2366.24|2367.55|2366.05|2368.04|2366.54|2366.85|2365.35|0
1630525500000|2021-09-01 19:45:00|2367.57|2366.07|2368.67|2367.17|2369.11|2367.61|2367.47|2365.97|0
1630525800000|2021-09-01 19:50:00|2368.7|2367.2|2368.3|2366.8|2369.01|2367.51|2368.07|2366.57|0
1630526100000|2021-09-01 19:55:00|2368.34|2366.84|2367.65|2366.15|2368.67|2367.17|2367.41|2365.91|0
1630526400000|2021-09-01 20:00:00|2367.63|2366.13|2368.35|2366.85|2368.45|2366.95|2367.63|2366.13|0
1630526700000|2021-09-01 20:05:00|2368.37|2366.87|2368.66|2367.16|2368.86|2367.36|2368.37|2366.87|0
1630527000000|2021-09-01 20:10:00|2368.65|2367.15|2368.86|2367.36|2368.97|2367.47|2368.45|2366.95|0
1630527300000|2021-09-01 20:15:00|2368.85|2367.35|2368.44|2366.94|2368.96|2367.46|2368.34|2366.84|0
1630527600000|2021-09-01 20:20:00|2368.45|2366.95|2368.44|2366.94|2368.55|2367.05|2368.44|2366.94|0
1630527900000|2021-09-01 20:25:00|2368.43|2366.93|2368.44|2366.94|2368.44|2366.94|2368.34|2366.84|0
1630528200000|2021-09-01 20:30:00|2368.43|2366.93|2368.2|2366.7|2368.44|2366.94|2368.2|2366.7|0
1630528500000|2021-09-01 20:35:00|2368.22|2366.72|2368.2|2366.7|2368.34|2366.84|2368.2|2366.7|0
1630528800000|2021-09-01 20:40:00|2368.18|2366.68|2368.09|2366.59|2368.2|2366.7|2368.09|2366.59|0
1630529100000|2021-09-01 20:45:00|2368.08|2366.58|2367.48|2365.98|2368.2|2366.7|2367.48|2365.98|0
1630529400000|2021-09-01 20:50:00|2367.46|2365.96|2367.68|2366.18|2367.68|2366.18|2367.13|2365.63|0
1630529700000|2021-09-01 20:55:00|2367.67|2366.17|2367.92|2366.42|2367.96|2366.46|2367.48|2365.98|0
1630530000000|2021-09-01 21:00:00|2367.88|2366.38|2368|2366.5|2368|2366.5|2367.83|2366.33|0
1630530300000|2021-09-01 21:05:00|2367.96|2366.46|2368|2366.5|2368|2366.5|2367.96|2366.46|0
1630530600000|2021-09-01 21:10:00|2367.96|2366.46|2367.96|2366.46|2368|2366.5|2367.96|2366.46|0
1630530900000|2021-09-01 21:15:00|2368|2366.5|2367.88|2366.38|2368|2366.5|2367.79|2366.29|0
1630531200000|2021-09-01 21:20:00|2367.75|2366.25|2367.79|2366.29|2367.83|2366.33|2367.67|2366.17|0
1630531500000|2021-09-01 21:25:00|2367.67|2366.17|2367.79|2366.29|2367.79|2366.29|2367.67|2366.17|0
1630531800000|2021-09-01 21:30:00|2367.75|2366.25|2367.79|2366.29|2367.79|2366.29|2367.75|2366.25|0
1630532100000|2021-09-01 21:35:00|2367.88|2366.38|2367.79|2366.29|2367.88|2366.38|2367.75|2366.25|0
1630532400000|2021-09-01 21:40:00|2367.83|2366.33|2367.67|2366.17|2367.88|2366.38|2367.58|2366.08|0
1630532700000|2021-09-01 21:45:00|2367.68|2366.18|2367.8|2366.3|2367.84|2366.34|2367.68|2366.18|0
1630533300000|2021-09-01 21:55:00|2367.76|2366.26|2367.84|2366.34|2367.84|2366.34|2367.76|2366.26|0
1630533600000|2021-09-01 22:00:00|2367.82|2366.32|2368.21|2366.71|2368.26|2366.76|2367.69|2366.19|0
1630533900000|2021-09-01 22:05:00|2368.23|2366.73|2368.35|2366.85|2368.45|2366.95|2368|2366.5|0
1630534200000|2021-09-01 22:10:00|2368.36|2366.86|2368.33|2366.83|2368.56|2367.06|2368.33|2366.83|0
1630534500000|2021-09-01 22:15:00|2368.21|2366.71|2368.56|2367.06|2368.56|2367.06|2368.21|2366.71|0
1630534800000|2021-09-01 22:20:00|2368.54|2367.04|2368.45|2366.95|2368.54|2367.04|2368.35|2366.85|0
1630535100000|2021-09-01 22:25:00|2368.44|2366.94|2368.35|2366.85|2368.45|2366.95|2368.35|2366.85|0
1630535400000|2021-09-01 22:30:00|2368.37|2366.87|2368.56|2367.06|2368.66|2367.16|2368.37|2366.87|0
1630535700000|2021-09-01 22:35:00|2368.57|2367.07|2368.45|2366.95|2368.66|2367.16|2368.45|2366.95|0
1630536000000|2021-09-01 22:40:00|2368.46|2366.96|2368.45|2366.95|2368.56|2367.06|2368.45|2366.95|0
1630536300000|2021-09-01 22:45:00|2368.44|2366.94|2368.35|2366.85|2368.45|2366.95|2368.21|2366.71|0
1630536600000|2021-09-01 22:50:00|2368.33|2366.83|2368.1|2366.6|2368.33|2366.83|2368.1|2366.6|0
1630536900000|2021-09-01 22:55:00|2368.09|2366.59|2368.1|2366.6|2368.1|2366.6|2367.8|2366.3|0
1630537200000|2021-09-01 23:00:00|2368.09|2366.59|2367.9|2366.4|2368.09|2366.59|2367.8|2366.3|0
1630537500000|2021-09-01 23:05:00|2367.92|2366.42|2367.9|2366.4|2368|2366.5|2367.85|2366.35|0
1630537800000|2021-09-01 23:10:00|2367.89|2366.39|2368.1|2366.6|2368.1|2366.6|2367.8|2366.3|0
1630538100000|2021-09-01 23:15:00|2368.09|2366.59|2367.8|2366.3|2368.1|2366.6|2367.8|2366.3|0
1630538400000|2021-09-01 23:20:00|2367.81|2366.31|2368.1|2366.6|2368.16|2366.66|2367.81|2366.31|0
1630538700000|2021-09-01 23:25:00|2368.09|2366.59|2368|2366.5|2368.1|2366.6|2368|2366.5|0
1630539000000|2021-09-01 23:30:00|2368.02|2366.52|2368.21|2366.71|2368.56|2367.06|2368.02|2366.52|0
1630539300000|2021-09-01 23:35:00|2368.22|2366.72|2368.56|2367.06|2368.56|2367.06|2368.21|2366.71|0
1630539600000|2021-09-01 23:40:00|2368.55|2367.05|2368.35|2366.85|2368.56|2367.06|2368.21|2366.71|0
1630539900000|2021-09-01 23:45:00|2368.34|2366.84|2368.1|2366.6|2368.45|2366.95|2368|2366.5|0
1630540200000|2021-09-01 23:50:00|2368.12|2366.62|2368.21|2366.71|2368.35|2366.85|2368|2366.5|0
1630540500000|2021-09-01 23:55:00|2368.2|2366.7|2368.35|2366.85|2368.35|2366.85|2368.1|2366.6|0
1630540800000|2021-09-02 00:00:00|2368.33|2366.83|2369.27|2367.77|2369.42|2367.92|2368.21|2366.71|0
1630541100000|2021-09-02 00:05:00|2369.28|2367.78|2369.08|2367.58|2369.33|2367.83|2368.66|2367.16|0
1630541400000|2021-09-02 00:10:00|2369.09|2367.59|2368.87|2367.37|2369.18|2367.68|2368.67|2367.17|0
1630541700000|2021-09-02 00:15:00|2368.88|2367.38|2367.82|2366.32|2369.55|2368.05|2367.29|2365.79|0
1630542000000|2021-09-02 00:20:00|2367.81|2366.31|2367.06|2365.56|2368.02|2366.52|2367.06|2365.56|0
1630542300000|2021-09-02 00:25:00|2367.05|2365.55|2365.46|2363.96|2367.06|2365.56|2364.56|2363.06|0
1630542600000|2021-09-02 00:30:00|2365.45|2363.95|2364.89|2363.39|2365.6|2364.1|2364.86|2363.36|0
1630542900000|2021-09-02 00:35:00|2364.88|2363.38|2364.15|2362.65|2365.14|2363.64|2363.89|2362.39|0
1630543200000|2021-09-02 00:40:00|2364.12|2362.62|2363.63|2362.13|2364.41|2362.91|2363.36|2361.86|0
1630543500000|2021-09-02 00:45:00|2363.61|2362.11|2363.14|2361.64|2363.85|2362.35|2362.99|2361.49|0
1630543800000|2021-09-02 00:50:00|2363.13|2361.63|2363.4|2361.9|2363.41|2361.91|2362.56|2361.06|0
1630544100000|2021-09-02 00:55:00|2363.41|2361.91|2363.9|2362.4|2364.38|2362.88|2363.17|2361.67|0
1630544400000|2021-09-02 01:00:00|2363.93|2362.43|2363.64|2362.14|2364.12|2362.62|2363.5|2362|0
1630544700000|2021-09-02 01:05:00|2363.71|2362.21|2364.36|2362.86|2364.86|2363.36|2363.63|2362.13|0
1630545000000|2021-09-02 01:10:00|2364.35|2362.85|2363.67|2362.17|2364.35|2362.85|2363.65|2362.15|0
1630545300000|2021-09-02 01:15:00|2363.66|2362.16|2363.45|2361.95|2363.92|2362.42|2363.17|2361.67|0
1630545600000|2021-09-02 01:20:00|2363.46|2361.96|2363.74|2362.24|2364.21|2362.71|2363.46|2361.96|0
1630545900000|2021-09-02 01:25:00|2363.75|2362.25|2364.67|2363.17|2364.92|2363.42|2363.75|2362.25|0
1630546200000|2021-09-02 01:30:00|2364.69|2363.19|2365.61|2364.11|2365.61|2364.11|2364.42|2362.92|0
1630546500000|2021-09-02 01:35:00|2365.58|2364.08|2365.95|2364.45|2366.59|2365.09|2365.48|2363.98|0
1630546800000|2021-09-02 01:40:00|2365.99|2364.49|2365.56|2364.06|2366.31|2364.81|2365.43|2363.93|0
1630547100000|2021-09-02 01:45:00|2365.57|2364.07|2365.07|2363.57|2366.08|2364.58|2364.83|2363.33|0
1630547400000|2021-09-02 01:50:00|2365.09|2363.59|2364.46|2362.96|2365.57|2364.07|2364.36|2362.86|0
1630547700000|2021-09-02 01:55:00|2364.43|2362.93|2364.86|2363.36|2365.1|2363.6|2364.36|2362.86|0
1630548000000|2021-09-02 02:00:00|2364.85|2363.35|2365.1|2363.6|2365.1|2363.6|2364.38|2362.88|0
1630548300000|2021-09-02 02:05:00|2365.09|2363.59|2365.46|2363.96|2366.18|2364.68|2364.85|2363.35|0
1630548600000|2021-09-02 02:10:00|2365.42|2363.92|2366.07|2364.57|2366.08|2364.58|2365.35|2363.85|0
1630548900000|2021-09-02 02:15:00|2366.1|2364.6|2366.99|2365.49|2367.23|2365.73|2366.1|2364.6|0
1630549200000|2021-09-02 02:20:00|2366.96|2365.46|2366.02|2364.52|2367.01|2365.51|2366.02|2364.52|0
1630549500000|2021-09-02 02:25:00|2366.01|2364.51|2366|2364.5|2366.49|2364.99|2365.87|2364.37|0
1630549800000|2021-09-02 02:30:00|2365.87|2364.37|2366.2|2364.7|2366.49|2364.99|2365.53|2364.03|0
1630550100000|2021-09-02 02:35:00|2366.11|2364.61|2366.01|2364.51|2366.75|2365.25|2366.01|2364.51|0
1630550400000|2021-09-02 02:40:00|2366.03|2364.53|2366.27|2364.77|2366.51|2365.01|2366.01|2364.51|0
1630550700000|2021-09-02 02:45:00|2366.26|2364.76|2365.43|2363.93|2366.51|2365.01|2365.32|2363.82|0
1630551000000|2021-09-02 02:50:00|2365.39|2363.89|2364.83|2363.33|2365.67|2364.17|2364.83|2363.33|0
1630551300000|2021-09-02 02:55:00|2364.84|2363.34|2364.8|2363.3|2365.07|2363.57|2364.34|2362.84|0
1630551600000|2021-09-02 03:00:00|2364.77|2363.27|2364.58|2363.08|2364.82|2363.32|2364.35|2362.85|0
1630551900000|2021-09-02 03:05:00|2364.45|2362.95|2364.82|2363.32|2364.82|2363.32|2364.09|2362.59|0
1630552200000|2021-09-02 03:10:00|2364.8|2363.3|2364.11|2362.61|2364.8|2363.3|2364.09|2362.59|0
1630552500000|2021-09-02 03:15:00|2364.1|2362.6|2363.84|2362.34|2364.12|2362.62|2363.61|2362.11|0
1630552800000|2021-09-02 03:20:00|2363.85|2362.35|2364.43|2362.93|2364.56|2363.06|2363.84|2362.34|0
1630553100000|2021-09-02 03:25:00|2364.33|2362.83|2365.07|2363.57|2365.41|2363.91|2364.09|2362.59|0
1630553400000|2021-09-02 03:30:00|2365.06|2363.56|2365.32|2363.82|2365.56|2364.06|2364.83|2363.33|0
1630553700000|2021-09-02 03:35:00|2365.33|2363.83|2365.56|2364.06|2365.57|2364.07|2365.09|2363.59|0
1630554000000|2021-09-02 03:40:00|2365.52|2364.02|2365.9|2364.4|2366.04|2364.54|2365.32|2363.82|0
1630554300000|2021-09-02 03:45:00|2365.91|2364.41|2365.54|2364.04|2366.04|2364.54|2365.53|2364.03|0
1630554600000|2021-09-02 03:50:00|2365.58|2364.08|2365.65|2364.15|2365.78|2364.28|2365.3|2363.8|0
1630554900000|2021-09-02 03:55:00|2365.69|2364.19|2365.54|2364.04|2365.79|2364.29|2365.41|2363.91|0
1630555200000|2021-09-02 04:00:00|2365.58|2364.08|2365.9|2364.4|2366.12|2364.62|2365.54|2364.04|0
1630555500000|2021-09-02 04:05:00|2365.88|2364.38|2365.8|2364.3|2365.9|2364.4|2365.65|2364.15|0
1630555800000|2021-09-02 04:10:00|2365.83|2364.33|2365.78|2364.28|2366.04|2364.54|2365.54|2364.04|0
1630556100000|2021-09-02 04:15:00|2365.75|2364.25|2365.55|2364.05|2365.81|2364.31|2365.55|2364.05|0
1630556400000|2021-09-02 04:20:00|2365.56|2364.06|2365.42|2363.92|2365.57|2364.07|2365.32|2363.82|0
1630556700000|2021-09-02 04:25:00|2365.46|2363.96|2365.41|2363.91|2365.55|2364.05|2365.31|2363.81|0
1630557000000|2021-09-02 04:30:00|2365.37|2363.87|2365.33|2363.83|2365.55|2364.05|2365.17|2363.67|0
1630557300000|2021-09-02 04:35:00|2365.36|2363.86|2365.31|2363.81|2365.42|2363.92|2365.18|2363.68|0
1630557600000|2021-09-02 04:40:00|2365.33|2363.83|2365.81|2364.31|2365.92|2364.42|2365.33|2363.83|0
1630557900000|2021-09-02 04:45:00|2365.82|2364.32|2365.82|2364.32|2365.83|2364.33|2365.45|2363.95|0
1630558200000|2021-09-02 04:50:00|2365.75|2364.25|2365.45|2363.95|2365.83|2364.33|2365.35|2363.85|0
1630558500000|2021-09-02 04:55:00|2365.58|2364.08|2365.82|2364.32|2365.82|2364.32|2365.35|2363.85|0
1630558800000|2021-09-02 05:00:00|2365.83|2364.33|2365.57|2364.07|2366.05|2364.55|2365.34|2363.84|0
1630559100000|2021-09-02 05:05:00|2365.66|2364.16|2365.82|2364.32|2365.82|2364.32|2365.57|2364.07|0
1630559400000|2021-09-02 05:10:00|2365.89|2364.39|2365.81|2364.31|2366.06|2364.56|2365.81|2364.31|0
1630559700000|2021-09-02 05:15:00|2365.79|2364.29|2365.62|2364.12|2365.79|2364.29|2365.27|2363.77|0
1630560000000|2021-09-02 05:20:00|2365.61|2364.11|2366.23|2364.73|2366.47|2364.97|2365.5|2364|0
1630560300000|2021-09-02 05:25:00|2366.24|2364.74|2365.76|2364.26|2366.24|2364.74|2365.52|2364.02|0
1630560600000|2021-09-02 05:30:00|2365.77|2364.27|2365.79|2364.29|2365.8|2364.3|2365.52|2364.02|0
1630560900000|2021-09-02 05:35:00|2365.8|2364.3|2366.83|2365.33|2366.83|2365.33|2365.8|2364.3|0
1630561200000|2021-09-02 05:40:00|2366.84|2365.34|2366.11|2364.61|2366.85|2365.35|2365.87|2364.37|0
1630561500000|2021-09-02 05:45:00|2366.04|2364.54|2365.89|2364.39|2366.12|2364.62|2365.61|2364.11|0
1630561800000|2021-09-02 05:50:00|2365.87|2364.37|2364.76|2363.26|2366.12|2364.62|2364.75|2363.25|0
1630562100000|2021-09-02 05:55:00|2364.99|2363.49|2365.38|2363.88|2365.75|2364.25|2364.76|2363.26|0
1630562400000|2021-09-02 06:00:00|2365.39|2363.89|2364.37|2362.87|2365.53|2364.03|2363.99|2362.49|0
1630562700000|2021-09-02 06:05:00|2364.36|2362.86|2364.2|2362.7|2364.37|2362.87|2363.65|2362.15|0
1630563000000|2021-09-02 06:10:00|2364.19|2362.69|2363.7|2362.2|2364.7|2363.2|2363.48|2361.98|0
1630563300000|2021-09-02 06:15:00|2363.69|2362.19|2363.79|2362.29|2363.79|2362.29|2363.25|2361.75|0
1630563600000|2021-09-02 06:20:00|2363.78|2362.28|2363.62|2362.12|2363.87|2362.37|2362.89|2361.39|0
1630563900000|2021-09-02 06:25:00|2363.61|2362.11|2363.15|2361.65|2363.97|2362.47|2362.92|2361.42|0
1630564200000|2021-09-02 06:30:00|2363.16|2361.66|2364.18|2362.78|2364.43|2363.03|2357.18|2355.78|38
1630564500000|2021-09-02 06:35:00|2364.05|2362.65|2363.68|2362.28|2364.05|2362.65|2363.43|2362.03|10
1630564800000|2021-09-02 06:40:00|2363.55|2362.15|2363.68|2362.28|2363.68|2362.28|2363.43|2362.03|1
1630565100000|2021-09-02 06:45:00|2363.8|2362.4|2365.8|2364.4|2365.8|2364.4|2363.8|2362.4|17
1630565400000|2021-09-02 06:50:00|2367.05|2365.65|2367.43|2366.03|2367.68|2366.28|2366.93|2365.53|11
1630565700000|2021-09-02 06:55:00|2367.48|2365.98|2368.19|2366.69|2368.26|2366.76|2366.64|2365.14|5
1630566000000|2021-09-02 07:00:00|2368.12|2366.62|2375.73|2375.23|2375.85|2375.35|2367.94|2366.44|3419
1630566300000|2021-09-02 07:05:00|2375.6|2375.1|2372.48|2371.98|2376.48|2375.98|2371.48|2370.98|2405
1630566600000|2021-09-02 07:10:00|2372.35|2371.85|2376.1|2375.6|2376.48|2375.98|2371.73|2371.23|1863
1630566900000|2021-09-02 07:15:00|2376.23|2375.73|2376.23|2375.73|2377.73|2377.23|2375.35|2374.85|2086
1630567200000|2021-09-02 07:20:00|2375.98|2375.48|2379.48|2378.98|2379.48|2378.98|2375.35|2374.85|1576
1630567500000|2021-09-02 07:25:00|2379.6|2379.1|2380.6|2380.1|2380.98|2380.48|2379.48|2378.98|1695
1630567800000|2021-09-02 07:30:00|2380.48|2379.98|2380.48|2379.98|2382.48|2381.98|2380.23|2379.73|1561
1630568100000|2021-09-02 07:35:00|2380.23|2379.73|2381.48|2380.98|2383.1|2382.6|2380.23|2379.73|1208
1630568400000|2021-09-02 07:40:00|2381.74|2381.24|2382.86|2382.36|2383.49|2382.99|2381.49|2380.99|1081
1630568700000|2021-09-02 07:45:00|2382.74|2382.24|2381.99|2381.49|2382.99|2382.49|2379.99|2379.49|836
1630569000000|2021-09-02 07:50:00|2382.11|2381.61|2382.49|2381.99|2383.74|2383.24|2381.99|2381.49|955
1630569300000|2021-09-02 07:55:00|2382.61|2382.11|2385.74|2385.24|2385.86|2385.36|2382.49|2381.99|692
1630569600000|2021-09-02 08:00:00|2385.61|2385.11|2384.99|2384.49|2386.36|2385.86|2383.61|2383.11|1585
1630569900000|2021-09-02 08:05:00|2385.11|2384.61|2386.74|2386.24|2387.49|2386.99|2384.99|2384.49|1104
1630570200000|2021-09-02 08:10:00|2386.86|2386.36|2384.99|2384.49|2387.36|2386.86|2384.86|2384.36|1193
1630570500000|2021-09-02 08:15:00|2385.24|2384.74|2384.86|2384.36|2385.99|2385.49|2384.49|2383.99|555
1630570800000|2021-09-02 08:20:00|2384.74|2384.24|2383.11|2382.61|2385.24|2384.74|2382.86|2382.36|818
1630571100000|2021-09-02 08:25:00|2382.99|2382.49|2383.86|2383.36|2384.24|2383.74|2382.49|2381.99|453
1630571400000|2021-09-02 08:30:00|2383.99|2383.49|2384.74|2384.24|2385.86|2385.36|2383.86|2383.36|415
1630571700000|2021-09-02 08:35:00|2384.61|2384.11|2383.49|2382.99|2385.36|2384.86|2383.49|2382.99|308
1630572000000|2021-09-02 08:40:00|2383.36|2382.86|2383.24|2382.74|2383.86|2383.36|2382.49|2381.99|429
1630572300000|2021-09-02 08:45:00|2383.36|2382.86|2383.49|2382.99|2384.49|2383.99|2383.24|2382.74|341
1630572600000|2021-09-02 08:50:00|2383.61|2383.11|2384.49|2383.99|2384.86|2384.36|2383.49|2382.99|223
1630572900000|2021-09-02 08:55:00|2384.36|2383.86|2383.24|2382.74|2384.74|2384.24|2382.99|2382.49|501
1630573200000|2021-09-02 09:00:00|2383.11|2382.61|2382.24|2381.74|2383.24|2382.74|2381.74|2381.24|429
1630573500000|2021-09-02 09:05:00|2382.36|2381.86|2382.74|2382.24|2383.24|2382.74|2382.24|2381.74|503
1630573800000|2021-09-02 09:10:00|2382.86|2382.36|2382.74|2382.24|2383.11|2382.61|2381.99|2381.49|552
1630574100000|2021-09-02 09:15:00|2382.86|2382.36|2381.99|2381.49|2382.99|2382.49|2381.61|2381.11|900
1630574400000|2021-09-02 09:20:00|2381.86|2381.36|2381.49|2380.99|2382.49|2381.99|2380.74|2380.24|555
1630574700000|2021-09-02 09:25:00|2381.36|2380.86|2380.99|2380.49|2381.49|2380.99|2380.24|2379.74|593
1630575000000|2021-09-02 09:30:00|2381.11|2380.61|2380.74|2380.24|2381.74|2381.24|2380.24|2379.74|463
1630575300000|2021-09-02 09:35:00|2380.61|2380.11|2381.24|2380.74|2381.24|2380.74|2380.36|2379.86|247
1630575600000|2021-09-02 09:40:00|2381.36|2380.86|2379.99|2379.49|2381.74|2381.24|2379.74|2379.24|353
1630575900000|2021-09-02 09:45:00|2379.86|2379.36|2382.24|2381.74|2382.74|2382.24|2379.74|2379.24|392
1630576200000|2021-09-02 09:50:00|2382.36|2381.86|2382.86|2382.36|2383.49|2382.99|2381.99|2381.49|343
1630576500000|2021-09-02 09:55:00|2382.99|2382.49|2382.49|2381.99|2383.49|2382.99|2382.36|2381.86|311
1630576800000|2021-09-02 10:00:00|2382.61|2382.11|2384.24|2383.74|2384.36|2383.86|2382.61|2382.11|347
1630577100000|2021-09-02 10:05:00|2384.49|2383.99|2384.24|2383.74|2384.74|2384.24|2383.61|2383.11|254
1630577400000|2021-09-02 10:10:00|2384.36|2383.86|2383.24|2382.74|2384.74|2384.24|2383.24|2382.74|388
1630577700000|2021-09-02 10:15:00|2383.36|2382.86|2382.99|2382.49|2383.61|2383.11|2382.74|2382.24|389
1630578000000|2021-09-02 10:20:00|2383.24|2382.74|2384.74|2384.24|2384.74|2384.24|2383.24|2382.74|422
1630578300000|2021-09-02 10:25:00|2384.86|2384.36|2386.24|2385.74|2386.86|2386.36|2384.74|2384.24|861
1630578600000|2021-09-02 10:30:00|2386.49|2385.99|2385.24|2384.74|2386.49|2385.99|2384.99|2384.49|333
1630578900000|2021-09-02 10:35:00|2385.49|2384.99|2385.24|2384.74|2385.86|2385.36|2384.74|2384.24|381
1630579200000|2021-09-02 10:40:00|2385.36|2384.86|2383.74|2383.24|2385.36|2384.86|2383.24|2382.74|434
1630579500000|2021-09-02 10:45:00|2383.49|2382.99|2381.74|2381.24|2383.74|2383.24|2381.74|2381.24|541
1630579800000|2021-09-02 10:50:00|2381.61|2381.11|2382.24|2381.74|2382.49|2381.99|2381.24|2380.74|365
1630580100000|2021-09-02 10:55:00|2382.11|2381.61|2382.24|2381.74|2382.49|2381.99|2381.49|2380.99|277
1630580400000|2021-09-02 11:00:00|2382.36|2381.86|2383.49|2382.99|2383.49|2382.99|2382.24|2381.74|221
1630580700000|2021-09-02 11:05:00|2383.61|2383.11|2383.49|2382.99|2383.74|2383.24|2383.24|2382.74|271
1630581000000|2021-09-02 11:10:00|2383.61|2383.11|2384.24|2383.74|2384.24|2383.74|2383.49|2382.99|296
1630581300000|2021-09-02 11:15:00|2384.11|2383.61|2383.99|2383.49|2384.24|2383.74|2383.49|2382.99|251
1630581600000|2021-09-02 11:20:00|2383.86|2383.36|2383.36|2382.86|2384.61|2384.11|2383.36|2382.86|343
1630581900000|2021-09-02 11:25:00|2383.49|2382.99|2383.24|2382.74|2383.99|2383.49|2383.11|2382.61|554
1630582200000|2021-09-02 11:30:00|2383.49|2382.99|2384.74|2384.24|2384.99|2384.49|2383.49|2382.99|370
1630582500000|2021-09-02 11:35:00|2384.61|2384.11|2383.49|2382.99|2384.99|2384.49|2383.49|2382.99|417
1630582800000|2021-09-02 11:40:00|2383.26|2382.76|2384.76|2384.26|2384.76|2384.26|2383.01|2382.51|251
1630583100000|2021-09-02 11:45:00|2384.63|2384.13|2383.76|2383.26|2385.01|2384.51|2383.38|2382.88|374
1630583400000|2021-09-02 11:50:00|2383.63|2383.13|2383.51|2383.01|2384.26|2383.76|2383.51|2383.01|174
1630583700000|2021-09-02 11:55:00|2383.63|2383.13|2382.76|2382.26|2383.88|2383.38|2382.76|2382.26|290
1630584000000|2021-09-02 12:00:00|2383.01|2382.51|2383.26|2382.76|2383.38|2382.88|2382.26|2381.76|384
1630584300000|2021-09-02 12:05:00|2383.01|2382.51|2382.51|2382.01|2383.01|2382.51|2382.26|2381.76|287
1630584600000|2021-09-02 12:10:00|2382.76|2382.26|2383.26|2382.76|2383.38|2382.88|2382.51|2382.01|330
1630584900000|2021-09-02 12:15:00|2383.01|2382.51|2384.51|2384.01|2384.51|2384.01|2383.01|2382.51|242
1630585200000|2021-09-02 12:20:00|2384.26|2383.76|2384.76|2384.26|2385.26|2384.76|2384.01|2383.51|357
1630585500000|2021-09-02 12:25:00|2384.63|2384.13|2384.13|2383.63|2384.76|2384.26|2383.88|2383.38|3045
1630585800000|2021-09-02 12:30:00|2384.26|2383.76|2384.76|2384.26|2385.26|2384.76|2384.01|2383.51|375
1630586100000|2021-09-02 12:35:00|2385.01|2384.51|2386.51|2386.01|2386.51|2386.01|2385.01|2384.51|803
1630586400000|2021-09-02 12:40:00|2386.38|2385.88|2386.51|2386.01|2387.51|2387.01|2386.26|2385.76|643
1630586700000|2021-09-02 12:45:00|2386.63|2386.13|2388.01|2387.51|2388.01|2387.51|2386.38|2385.88|623
1630587000000|2021-09-02 12:50:00|2388.26|2387.76|2388.01|2387.51|2388.51|2388.01|2387.76|2387.26|370
1630587300000|2021-09-02 12:55:00|2387.88|2387.38|2387.26|2386.76|2388.01|2387.51|2387.01|2386.51|736
1630587600000|2021-09-02 13:00:00|2387.13|2386.63|2387.01|2386.51|2387.51|2387.01|2386.76|2386.26|345
1630587900000|2021-09-02 13:05:00|2386.88|2386.38|2387.26|2386.76|2387.51|2387.01|2386.51|2386.01|308
1630588200000|2021-09-02 13:10:00|2387.13|2386.63|2386.76|2386.26|2387.51|2387.01|2386.76|2386.26|554
1630588500000|2021-09-02 13:15:00|2386.88|2386.38|2387.01|2386.51|2387.26|2386.76|2386.51|2386.01|577
1630588800000|2021-09-02 13:20:00|2386.88|2386.38|2387.26|2386.76|2387.26|2386.76|2386.51|2386.01|372
1630589100000|2021-09-02 13:25:00|2387.13|2386.63|2387.51|2387.01|2388.01|2387.51|2386.76|2386.26|587
1630589400000|2021-09-02 13:30:00|2387.26|2386.76|2386.88|2386.38|2387.51|2387.01|2386.26|2385.76|1145
1630589700000|2021-09-02 13:35:00|2386.76|2386.26|2386.76|2386.26|2387.76|2387.26|2386.26|2385.76|655
1630590000000|2021-09-02 13:40:00|2386.63|2386.13|2386.01|2385.51|2387.01|2386.51|2385.76|2385.26|498
1630590300000|2021-09-02 13:45:00|2386.38|2385.88|2386.01|2385.51|2387.38|2386.88|2385.76|2385.26|598
1630590600000|2021-09-02 13:50:00|2386.13|2385.63|2386.76|2386.26|2387.13|2386.63|2385.51|2385.01|649
1630590900000|2021-09-02 13:55:00|2386.88|2386.38|2389.38|2388.88|2389.38|2388.88|2386.51|2386.01|1342
1630591200000|2021-09-02 14:00:00|2389.26|2388.76|2387.76|2387.26|2390.38|2389.88|2387.51|2387.01|1531
1630591500000|2021-09-02 14:05:00|2387.88|2387.38|2386.63|2386.13|2388.51|2388.01|2386.51|2386.01|756
1630591800000|2021-09-02 14:10:00|2386.51|2386.01|2386.88|2386.38|2387.63|2387.13|2386.13|2385.63|849
1630592100000|2021-09-02 14:15:00|2387.13|2386.63|2386.63|2386.13|2387.63|2387.13|2386.63|2386.13|566
1630592400000|2021-09-02 14:20:00|2386.5|2386|2386.88|2386.38|2386.88|2386.38|2385.63|2385.13|745
1630592700000|2021-09-02 14:25:00|2386.75|2386.25|2389.13|2388.63|2389.13|2388.63|2386.38|2385.88|449
1630593000000|2021-09-02 14:30:00|2388.88|2388.38|2389.63|2389.13|2390.13|2389.63|2388.88|2388.38|580
1630593300000|2021-09-02 14:35:00|2389.5|2389|2388.88|2388.38|2389.63|2389.13|2388.38|2387.88|570
1630593600000|2021-09-02 14:40:00|2388.63|2388.13|2389.88|2389.38|2390.13|2389.63|2388.63|2388.13|941
1630593900000|2021-09-02 14:45:00|2389.75|2389.25|2389.38|2388.88|2389.75|2389.25|2389.25|2388.75|721
1630594200000|2021-09-02 14:50:00|2389.25|2388.75|2389.88|2389.38|2390|2389.5|2389.13|2388.63|627
1630594500000|2021-09-02 14:55:00|2390.13|2389.63|2389.38|2388.88|2390.13|2389.63|2389.13|2388.63|832
1630594800000|2021-09-02 15:00:00|2389.5|2389|2390.38|2389.88|2390.38|2389.88|2389.38|2388.88|1283
1630595100000|2021-09-02 15:05:00|2390.5|2390|2390.38|2389.88|2390.88|2390.38|2390.13|2389.63|1086
1630595400000|2021-09-02 15:10:00|2390.5|2390|2390.13|2389.63|2390.63|2390.13|2389.88|2389.38|978
1630595700000|2021-09-02 15:15:00|2390.25|2389.75|2390.38|2389.88|2390.88|2390.38|2389.63|2389.13|1331
1630596000000|2021-09-02 15:20:00|2390.5|2390|2389.88|2388.38|2390.88|2390.38|2389.13|2388.38|1677
1630596300000|2021-09-02 15:25:00|2390.06|2388.56|2391.76|2390.26|2391.95|2390.45|2389.81|2388.31|1243
1630596600000|2021-09-02 15:30:00|2391.74|2390.24|2390.83|2389.43|2391.76|2390.26|2390.2|2388.8|357
1630596900000|2021-09-02 15:35:00|2390.58|2389.18|2390.95|2389.55|2391.2|2389.8|2390.2|2388.8|70
1630597200000|2021-09-02 15:40:00|2390.7|2389.3|2389.7|2388.3|2390.7|2389.3|2389.7|2388.3|22
1630597500000|2021-09-02 15:45:00|2389.33|2387.93|2389.95|2388.55|2390.08|2388.68|2389.33|2387.93|28
1630597800000|2021-09-02 15:50:00|2390.08|2388.68|2390.33|2388.93|2390.45|2389.05|2390.08|2388.68|4
1630598100000|2021-09-02 15:55:00|2390.2|2388.8|2389.88|2388.38|2390.2|2388.8|2389.83|2388.38|8
1630598400000|2021-09-02 16:00:00|2389.86|2388.36|2389.16|2387.66|2389.88|2388.38|2389.16|2387.66|0
1630598700000|2021-09-02 16:05:00|2389.12|2387.62|2389.03|2387.53|2389.39|2387.89|2388.9|2387.4|0
1630599000000|2021-09-02 16:10:00|2389.12|2387.62|2389.01|2387.51|2389.2|2387.7|2388.71|2387.21|0
1630599300000|2021-09-02 16:15:00|2389.2|2387.7|2388.11|2386.61|2389.2|2387.7|2388.07|2386.57|0
1630599600000|2021-09-02 16:20:00|2388.15|2386.65|2388.3|2386.8|2388.64|2387.14|2388.07|2386.57|0
1630599900000|2021-09-02 16:25:00|2388.26|2386.76|2388.37|2386.87|2388.45|2386.95|2388.1|2386.6|0
1630600200000|2021-09-02 16:30:00|2388.34|2386.84|2388.32|2386.82|2388.54|2387.04|2388.15|2386.65|0
1630600500000|2021-09-02 16:35:00|2388.51|2387.01|2387.53|2386.03|2388.73|2387.23|2387.53|2386.03|0
1630600800000|2021-09-02 16:40:00|2387.57|2386.07|2388.26|2386.76|2388.3|2386.8|2387.47|2385.97|0
1630601100000|2021-09-02 16:45:00|2388.3|2386.8|2387.66|2386.16|2388.52|2387.02|2387.64|2386.14|0
1630601400000|2021-09-02 16:50:00|2387.85|2386.35|2388.76|2387.26|2388.8|2387.3|2387.61|2386.11|0
1630601700000|2021-09-02 16:55:00|2388.78|2387.28|2388.35|2386.85|2388.95|2387.45|2388.31|2386.81|0
1630602000000|2021-09-02 17:00:00|2388.44|2386.94|2388.69|2387.19|2388.91|2387.41|2388.35|2386.85|0
1630602300000|2021-09-02 17:05:00|2388.72|2387.22|2388.32|2386.82|2388.91|2387.41|2388.32|2386.82|0
1630602600000|2021-09-02 17:10:00|2388.4|2386.9|2387.87|2386.37|2388.62|2387.12|2387.87|2386.37|0
1630602900000|2021-09-02 17:15:00|2387.96|2386.46|2387.37|2385.87|2388.12|2386.62|2387.37|2385.87|0
1630603200000|2021-09-02 17:20:00|2387.34|2385.84|2386.6|2385.1|2387.66|2386.16|2386.51|2385.01|0
1630603500000|2021-09-02 17:25:00|2386.78|2385.28|2386.25|2384.75|2386.85|2385.35|2386.21|2384.71|0
1630603800000|2021-09-02 17:30:00|2386.21|2384.71|2386.63|2385.13|2386.81|2385.31|2386.21|2384.71|0
1630604100000|2021-09-02 17:35:00|2386.73|2385.23|2386.05|2384.55|2386.84|2385.34|2385.74|2384.24|0
1630604400000|2021-09-02 17:40:00|2386|2384.5|2386.1|2384.6|2386.75|2385.25|2385.77|2384.27|0
1630604700000|2021-09-02 17:45:00|2386.12|2384.62|2384.98|2383.48|2386.38|2384.88|2384.98|2383.48|0
1630605000000|2021-09-02 17:50:00|2385.02|2383.52|2384.98|2383.48|2385.32|2383.82|2384.57|2383.07|0
1630605300000|2021-09-02 17:55:00|2385.02|2383.52|2385.66|2384.16|2386.04|2384.54|2384.91|2383.41|0
1630605600000|2021-09-02 18:00:00|2385.62|2384.12|2384.91|2383.41|2385.62|2384.12|2384.91|2383.41|0
1630605900000|2021-09-02 18:05:00|2384.95|2383.45|2384.83|2383.33|2385.32|2383.82|2384.09|2382.59|0
1630606200000|2021-09-02 18:10:00|2384.92|2383.42|2385.17|2383.67|2385.2|2383.7|2383.87|2382.37|0
1630606500000|2021-09-02 18:15:00|2385.2|2383.7|2385.6|2384.1|2385.7|2384.2|2385.03|2383.53|0
1630606800000|2021-09-02 18:20:00|2385.7|2384.2|2385.19|2383.69|2386.13|2384.63|2385.19|2383.69|0
1630607100000|2021-09-02 18:25:00|2385.21|2383.71|2384.37|2382.87|2385.53|2384.03|2384.35|2382.85|0
1630607400000|2021-09-02 18:30:00|2384.4|2382.9|2384.85|2383.35|2385.3|2383.8|2384.14|2382.64|0
1630607700000|2021-09-02 18:35:00|2384.95|2383.45|2384.48|2382.98|2385.04|2383.54|2383.8|2382.3|0
1630608000000|2021-09-02 18:40:00|2384.52|2383.02|2384.82|2383.32|2385.08|2383.58|2384.22|2382.72|0
1630608300000|2021-09-02 18:45:00|2384.86|2383.36|2385.43|2383.93|2385.73|2384.23|2384.82|2383.32|0
1630608600000|2021-09-02 18:50:00|2385.47|2383.97|2385.82|2384.32|2385.9|2384.4|2385.21|2383.71|0
1630608900000|2021-09-02 18:55:00|2385.86|2384.36|2386.8|2385.3|2387.1|2385.6|2385.82|2384.32|0
1630609200000|2021-09-02 19:00:00|2386.89|2385.39|2386.73|2385.23|2387.4|2385.9|2386.73|2385.23|0
1630609500000|2021-09-02 19:05:00|2386.76|2385.26|2386.03|2384.53|2387.06|2385.56|2386.03|2384.53|0
1630609800000|2021-09-02 19:10:00|2386.05|2384.55|2386.31|2384.81|2386.58|2385.08|2385.62|2384.12|0
1630610100000|2021-09-02 19:15:00|2386.33|2384.83|2386.39|2384.89|2387.03|2385.53|2386.31|2384.81|0
1630610400000|2021-09-02 19:20:00|2386.35|2384.85|2385.69|2384.19|2386.58|2385.08|2385.52|2384.02|0
1630610700000|2021-09-02 19:25:00|2385.78|2384.28|2385.63|2384.13|2386.15|2384.65|2385.29|2383.79|0
1630611000000|2021-09-02 19:30:00|2385.67|2384.17|2385.63|2384.13|2385.97|2384.47|2385.25|2383.75|0
1630611300000|2021-09-02 19:35:00|2385.59|2384.09|2385.69|2384.19|2385.76|2384.26|2384.82|2383.32|0
1630611600000|2021-09-02 19:40:00|2385.67|2384.17|2386.06|2384.56|2386.74|2385.24|2385.61|2384.11|0
1630611900000|2021-09-02 19:45:00|2386.03|2384.53|2385.39|2383.89|2386.51|2385.01|2385.27|2383.77|0
1630612200000|2021-09-02 19:50:00|2385.42|2383.92|2386.86|2385.36|2387.13|2385.63|2385.35|2383.85|0
1630612500000|2021-09-02 19:55:00|2386.9|2385.4|2388.66|2387.16|2388.68|2387.18|2386.71|2385.21|0
1630612800000|2021-09-02 20:00:00|2388.68|2387.18|2388.28|2386.78|2389|2387.5|2388.28|2386.78|0
1630613100000|2021-09-02 20:05:00|2388.3|2386.8|2387.52|2386.02|2388.59|2387.09|2387.52|2386.02|0
1630613400000|2021-09-02 20:10:00|2387.57|2386.07|2388.28|2386.78|2388.28|2386.78|2387.31|2385.81|0
1630613700000|2021-09-02 20:15:00|2388.26|2386.76|2388.49|2386.99|2388.49|2386.99|2388.03|2386.53|0
1630614000000|2021-09-02 20:20:00|2388.48|2386.98|2388.53|2387.03|2388.53|2387.03|2388.32|2386.82|0
1630614300000|2021-09-02 20:25:00|2388.66|2387.16|2388.66|2387.16|2388.76|2387.26|2388.56|2387.06|0
1630614600000|2021-09-02 20:30:00|2388.68|2387.18|2388.43|2386.93|2388.76|2387.26|2388.43|2386.93|0
1630614900000|2021-09-02 20:35:00|2388.42|2386.92|2388.64|2387.14|2388.64|2387.14|2388.33|2386.83|0
1630615200000|2021-09-02 20:40:00|2388.66|2387.16|2388.85|2387.35|2388.95|2387.45|2388.66|2387.16|0
1630615500000|2021-09-02 20:45:00|2388.89|2387.39|2388.89|2387.39|2388.89|2387.39|2388.89|2387.39|0
1630616100000|2021-09-02 20:55:00|2388.88|2387.38|2388.84|2387.34|2388.94|2387.44|2388.84|2387.34|0
1630616400000|2021-09-02 21:00:00|2388.79|2387.29|2388.88|2387.38|2389.01|2387.51|2388.79|2387.29|0
1630616700000|2021-09-02 21:05:00|2388.96|2387.46|2389.09|2387.59|2389.13|2387.63|2388.88|2387.38|0
1630617000000|2021-09-02 21:10:00|2389.05|2387.55|2388.98|2387.48|2389.05|2387.55|2388.98|2387.48|0
1630617300000|2021-09-02 21:15:00|2388.97|2387.47|2388.97|2387.47|2388.97|2387.47|2388.97|2387.47|0
1630617600000|2021-09-02 21:20:00|2388.88|2387.38|2388.84|2387.34|2388.88|2387.38|2388.84|2387.34|0
1630617900000|2021-09-02 21:25:00|2388.88|2387.38|2388.84|2387.34|2388.88|2387.38|2388.75|2387.25|0
1630618200000|2021-09-02 21:30:00|2388.8|2387.3|2388.8|2387.3|2388.8|2387.3|2388.8|2387.3|0
1630618500000|2021-09-02 21:35:00|2388.75|2387.25|2388.8|2387.3|2388.8|2387.3|2388.75|2387.25|0
1630618800000|2021-09-02 21:40:00|2388.84|2387.34|2388.88|2387.38|2388.88|2387.38|2388.75|2387.25|0
1630619100000|2021-09-02 21:45:00|2388.84|2387.34|2388.8|2387.3|2388.84|2387.34|2388.8|2387.3|0
1630619700000|2021-09-02 21:55:00|2388.84|2387.34|2388.84|2387.34|2388.88|2387.38|2388.84|2387.34|0
1630620000000|2021-09-02 22:00:00|2388.86|2387.36|2388.43|2386.93|2388.9|2387.4|2388.33|2386.83|0
1630620600000|2021-09-02 22:10:00|2388.45|2386.95|2388.43|2386.93|2388.64|2387.14|2388.43|2386.93|0
1630620900000|2021-09-02 22:15:00|2388.42|2386.92|2388.43|2386.93|2388.43|2386.93|2388.33|2386.83|0
1630621200000|2021-09-02 22:20:00|2388.42|2386.92|2388.54|2387.04|2388.54|2387.04|2388.23|2386.73|0
1630621500000|2021-09-02 22:25:00|2388.55|2387.05|2388.96|2387.46|2388.96|2387.46|2388.55|2387.05|0
1630621800000|2021-09-02 22:30:00|2389|2387.5|2389.16|2387.66|2389.26|2387.76|2388.95|2387.45|0
1630622100000|2021-09-02 22:35:00|2389.18|2387.68|2389.05|2387.55|2389.26|2387.76|2388.95|2387.45|0
1630622400000|2021-09-02 22:40:00|2389.06|2387.56|2389.16|2387.66|2389.17|2387.67|2388.91|2387.41|0
1630622700000|2021-09-02 22:45:00|2389.15|2387.65|2388.95|2387.45|2389.16|2387.66|2388.95|2387.45|0
1630623000000|2021-09-02 22:50:00|2388.94|2387.44|2389.05|2387.55|2389.05|2387.55|2388.85|2387.35|0
1630623300000|2021-09-02 22:55:00|2389.04|2387.54|2388.95|2387.45|2389.05|2387.55|2388.95|2387.45|0
1630623600000|2021-09-02 23:00:00|2388.96|2387.46|2388.85|2387.35|2389.05|2387.55|2388.85|2387.35|0
1630623900000|2021-09-02 23:05:00|2388.83|2387.33|2388.64|2387.14|2388.83|2387.33|2388.54|2387.04|0
1630624200000|2021-09-02 23:10:00|2388.62|2387.12|2388.33|2386.83|2388.62|2387.12|2388.33|2386.83|0
1630624500000|2021-09-02 23:15:00|2388.35|2386.85|2388.37|2386.87|2388.54|2387.04|2388.35|2386.85|0
1630624800000|2021-09-02 23:20:00|2388.36|2386.86|2388.37|2386.87|2388.37|2386.87|2388.27|2386.77|0
1630625100000|2021-09-02 23:25:00|2388.36|2386.86|2388.17|2386.67|2388.36|2386.86|2388.02|2386.52|0
1630625400000|2021-09-02 23:30:00|2388.19|2386.69|2387.71|2386.21|2388.27|2386.77|2387.71|2386.21|0
1630625700000|2021-09-02 23:35:00|2387.73|2386.23|2388.02|2386.52|2388.17|2386.67|2387.73|2386.23|0
1630626000000|2021-09-02 23:40:00|2388.03|2386.53|2388.17|2386.67|2388.17|2386.67|2388.02|2386.52|0
1630626300000|2021-09-02 23:45:00|2388.19|2386.69|2388.37|2386.87|2388.43|2386.93|2388.17|2386.67|0
1630626600000|2021-09-02 23:50:00|2388.36|2386.86|2388.27|2386.77|2388.48|2386.98|2388.17|2386.67|0
1630626900000|2021-09-02 23:55:00|2388.25|2386.75|2388.02|2386.52|2388.25|2386.75|2387.92|2386.42|0
1630627200000|2021-09-03 00:00:00|2388.04|2386.54|2388.58|2387.08|2388.68|2387.18|2387.92|2386.42|0
1630627500000|2021-09-03 00:05:00|2388.57|2387.07|2388.99|2387.49|2389.05|2387.55|2388.17|2386.67|0
1630627800000|2021-09-03 00:10:00|2389|2387.5|2389.35|2387.85|2389.6|2388.1|2388.94|2387.44|0
1630628100000|2021-09-03 00:15:00|2389.33|2387.83|2389.52|2388.02|2389.68|2388.18|2388.97|2387.47|0
1630628400000|2021-09-03 00:20:00|2389.51|2388.01|2389.41|2387.91|2389.65|2388.15|2389.15|2387.65|0
1630628700000|2021-09-03 00:25:00|2389.42|2387.92|2389.18|2387.68|2389.67|2388.17|2388.94|2387.44|0
1630629000000|2021-09-03 00:30:00|2389.15|2387.65|2389.67|2388.17|2389.67|2388.17|2388.95|2387.45|0
1630629300000|2021-09-03 00:35:00|2389.63|2388.13|2389.47|2387.97|2389.7|2388.2|2389.19|2387.69|0
1630629600000|2021-09-03 00:40:00|2389.46|2387.96|2389.23|2387.73|2389.73|2388.23|2389.08|2387.58|0
1630629900000|2021-09-03 00:45:00|2389.33|2387.83|2389.47|2387.97|2389.7|2388.2|2388.98|2387.48|0
1630630200000|2021-09-03 00:50:00|2389.51|2388.01|2388.98|2387.48|2389.58|2388.08|2388.98|2387.48|0
1630630500000|2021-09-03 00:55:00|2388.99|2387.49|2388.53|2387.03|2389.23|2387.73|2388.51|2387.01|0
1630630800000|2021-09-03 01:00:00|2388.6|2387.1|2388.51|2387.01|2389|2387.5|2388.27|2386.77|0
1630631100000|2021-09-03 01:05:00|2388.52|2387.02|2388.27|2386.77|2388.53|2387.03|2388.27|2386.77|0
1630631400000|2021-09-03 01:10:00|2388.25|2386.75|2388.27|2386.77|2388.53|2387.03|2388.25|2386.75|0
1630631700000|2021-09-03 01:15:00|2388.28|2386.78|2388.28|2386.78|2388.76|2387.26|2388.03|2386.53|0
1630632000000|2021-09-03 01:20:00|2388.27|2386.77|2387.89|2386.39|2388.27|2386.77|2387.78|2386.28|0
1630632300000|2021-09-03 01:25:00|2387.93|2386.43|2388.62|2387.12|2388.76|2387.26|2387.8|2386.3|0
1630632600000|2021-09-03 01:30:00|2388.63|2387.13|2388.27|2386.77|2388.77|2387.27|2387.88|2386.38|0
1630632900000|2021-09-03 01:35:00|2388.25|2386.75|2388|2386.5|2388.5|2387|2387.85|2386.35|0
1630633200000|2021-09-03 01:40:00|2387.98|2386.48|2387.45|2385.95|2387.98|2386.48|2387.24|2385.74|0
1630633500000|2021-09-03 01:45:00|2387.42|2385.92|2388|2386.5|2388.1|2386.6|2387.2|2385.7|0
1630633800000|2021-09-03 01:50:00|2388.03|2386.53|2388.23|2386.73|2388.23|2386.73|2387.6|2386.1|0
1630634100000|2021-09-03 01:55:00|2388.24|2386.74|2387.96|2386.46|2388.24|2386.74|2387.73|2386.23|0
1630634400000|2021-09-03 02:00:00|2387.97|2386.47|2388.22|2386.72|2388.22|2386.72|2387.72|2386.22|0
1630634700000|2021-09-03 02:05:00|2388.23|2386.73|2388.97|2387.47|2388.99|2387.49|2388.22|2386.72|0
1630635000000|2021-09-03 02:10:00|2388.98|2387.48|2389.18|2387.68|2389.45|2387.95|2388.8|2387.3|0
1630635300000|2021-09-03 02:15:00|2389.41|2387.91|2389.68|2388.18|2390.16|2388.66|2389.19|2387.69|0
1630635600000|2021-09-03 02:20:00|2389.71|2388.21|2389.78|2388.28|2390.03|2388.53|2389.42|2387.92|0
1630635900000|2021-09-03 02:25:00|2389.82|2388.32|2389.66|2388.16|2389.92|2388.42|2389.39|2387.89|0
1630636200000|2021-09-03 02:30:00|2389.59|2388.09|2389.68|2388.18|2389.69|2388.19|2388.93|2387.43|0
1630636500000|2021-09-03 02:35:00|2389.69|2388.19|2389.95|2388.45|2390.2|2388.7|2389.54|2388.04|0
1630636800000|2021-09-03 02:40:00|2389.94|2388.44|2390.06|2388.56|2390.21|2388.71|2389.71|2388.21|0
1630637100000|2021-09-03 02:45:00|2390.1|2388.6|2390.83|2389.33|2390.97|2389.47|2390.06|2388.56|0
1630637400000|2021-09-03 02:50:00|2390.7|2389.2|2391.82|2390.32|2392.29|2390.79|2390.7|2389.2|0
1630637700000|2021-09-03 02:55:00|2391.81|2390.31|2393.7|2392.2|2393.7|2392.2|2391.69|2390.19|0
1630638000000|2021-09-03 03:00:00|2393.93|2392.43|2392.55|2391.05|2394.42|2392.92|2392.3|2390.8|0
1630638300000|2021-09-03 03:05:00|2392.56|2391.06|2392.32|2390.82|2393.18|2391.68|2392.21|2390.71|0
1630638600000|2021-09-03 03:10:00|2392.28|2390.78|2392.54|2391.04|2392.94|2391.44|2392.08|2390.58|0
1630638900000|2021-09-03 03:15:00|2392.57|2391.07|2391.71|2390.21|2392.93|2391.43|2391.7|2390.2|0
1630639200000|2021-09-03 03:20:00|2391.7|2390.2|2393|2391.5|2393.01|2391.51|2391.7|2390.2|0
1630639500000|2021-09-03 03:25:00|2392.96|2391.46|2392.44|2390.94|2393.14|2391.64|2392.41|2390.91|0
1630639800000|2021-09-03 03:30:00|2392.51|2391.01|2391.83|2390.33|2392.76|2391.26|2391.59|2390.09|0
1630640100000|2021-09-03 03:35:00|2391.8|2390.3|2391.35|2389.85|2391.83|2390.33|2390.75|2389.25|0
1630640400000|2021-09-03 03:40:00|2391.31|2389.81|2391.49|2389.99|2391.73|2390.23|2391.1|2389.6|0
1630640700000|2021-09-03 03:45:00|2391.59|2390.09|2391.72|2390.22|2391.96|2390.46|2391.25|2389.75|0
1630641000000|2021-09-03 03:50:00|2391.71|2390.21|2391.99|2390.49|2391.99|2390.49|2391.6|2390.1|0
1630641300000|2021-09-03 03:55:00|2392|2390.5|2391.86|2390.36|2392.47|2390.97|2391.63|2390.13|0
1630641600000|2021-09-03 04:00:00|2391.82|2390.32|2391.68|2390.18|2391.82|2390.32|2391.09|2389.59|0
1630641900000|2021-09-03 04:05:00|2391.64|2390.14|2391.94|2390.44|2392.18|2390.68|2391.45|2389.95|0
1630642200000|2021-09-03 04:10:00|2391.71|2390.21|2391.95|2390.45|2391.96|2390.46|2391.7|2390.2|0
1630642500000|2021-09-03 04:15:00|2391.94|2390.44|2391.93|2390.43|2392.18|2390.68|2391.93|2390.43|0
1630642800000|2021-09-03 04:20:00|2391.94|2390.44|2392.65|2391.15|2392.93|2391.43|2391.94|2390.44|0
1630643100000|2021-09-03 04:25:00|2392.56|2391.06|2392.46|2390.96|2392.8|2391.3|2392.46|2390.96|0
1630643400000|2021-09-03 04:30:00|2392.45|2390.95|2392.2|2390.7|2392.46|2390.96|2392.19|2390.69|0
1630643700000|2021-09-03 04:35:00|2392.19|2390.69|2391.46|2389.96|2392.43|2390.93|2391.46|2389.96|0
1630644000000|2021-09-03 04:40:00|2391.42|2389.92|2390.63|2389.13|2391.42|2389.92|2390.63|2389.13|0
1630644300000|2021-09-03 04:45:00|2390.67|2389.17|2390.75|2389.25|2390.88|2389.38|2390.16|2388.66|0
1630644600000|2021-09-03 04:50:00|2390.71|2389.21|2391.12|2389.62|2391.23|2389.73|2390.26|2388.76|0
1630644900000|2021-09-03 04:55:00|2391.11|2389.61|2391.38|2389.88|2391.38|2389.88|2390.88|2389.38|0
1630645200000|2021-09-03 05:00:00|2391.36|2389.86|2391.19|2389.69|2391.65|2390.15|2390.9|2389.4|0
1630645500000|2021-09-03 05:05:00|2391.23|2389.73|2390.32|2388.82|2391.29|2389.79|2389.94|2388.44|0
1630645800000|2021-09-03 05:10:00|2390.28|2388.78|2390.65|2389.15|2390.91|2389.41|2389.95|2388.45|0
1630646100000|2021-09-03 05:15:00|2390.68|2389.18|2390.49|2388.99|2391.14|2389.64|2390.49|2388.99|0
1630646400000|2021-09-03 05:20:00|2390.53|2389.03|2390.49|2388.99|2390.75|2389.25|2390.26|2388.76|0
1630646700000|2021-09-03 05:25:00|2390.53|2389.03|2390.85|2389.35|2390.85|2389.35|2390.25|2388.75|0
1630647000000|2021-09-03 05:30:00|2390.81|2389.31|2391.69|2390.19|2391.69|2390.19|2390.74|2389.24|0
1630647300000|2021-09-03 05:35:00|2391.7|2390.2|2391.67|2390.17|2391.71|2390.21|2391.44|2389.94|0
1630647600000|2021-09-03 05:40:00|2391.68|2390.18|2392.96|2391.46|2393.19|2391.69|2391.44|2389.94|0
1630647900000|2021-09-03 05:45:00|2392.89|2391.39|2393.6|2392.1|2393.73|2392.23|2392.72|2391.22|0
1630648200000|2021-09-03 05:50:00|2393.64|2392.14|2393.42|2391.92|2393.73|2392.23|2393.25|2391.75|0
1630648500000|2021-09-03 05:55:00|2393.41|2391.91|2394.25|2392.75|2394.26|2392.76|2393.41|2391.91|0
1630648800000|2021-09-03 06:00:00|2394.27|2392.77|2393.34|2391.84|2394.27|2392.77|2392.61|2391.11|0
1630649100000|2021-09-03 06:05:00|2393.33|2391.83|2391.52|2390.02|2393.34|2391.84|2391.42|2389.92|0
1630649400000|2021-09-03 06:10:00|2391.55|2390.05|2392.56|2391.06|2392.8|2391.3|2391.55|2390.05|0
1630649700000|2021-09-03 06:15:00|2392.49|2390.99|2392.07|2390.57|2392.49|2390.99|2391.83|2390.33|0
1630650000000|2021-09-03 06:20:00|2392.11|2390.61|2392.07|2390.57|2392.3|2390.8|2391.37|2389.87|0
1630650300000|2021-09-03 06:25:00|2392|2390.5|2390.97|2389.47|2392|2390.5|2390.86|2389.36|0
1630650600000|2021-09-03 06:30:00|2391|2389.5|2391.33|2389.93|2391.34|2389.93|2390.85|2389.35|5
1630650900000|2021-09-03 06:35:00|2391.2|2389.8|2390.2|2388.8|2391.33|2389.93|2389.83|2388.43|12
1630651200000|2021-09-03 06:40:00|2390.33|2388.93|2390.08|2388.68|2390.33|2388.93|2390.08|2388.68|3
1630651500000|2021-09-03 06:45:00|2389.7|2388.3|2389.95|2388.55|2390.2|2388.8|2389.45|2388.05|22
1630651800000|2021-09-03 06:50:00|2390.08|2388.68|2390.45|2389.05|2390.45|2389.05|2390.08|2388.68|2
1630652100000|2021-09-03 06:55:00|2390.5|2389|2390.28|2388.78|2390.5|2389|2389.32|2387.82|0
1630652400000|2021-09-03 07:00:00|2390.42|2388.92|2389.13|2388.63|2392.13|2391.63|2386.13|2385.63|2474
1630652700000|2021-09-03 07:05:00|2389|2388.5|2385.25|2384.75|2389.13|2388.63|2384.38|2383.88|1816
1630653000000|2021-09-03 07:10:00|2385.38|2384.88|2386.13|2385.63|2386.63|2386.13|2383.88|2383.38|1260
1630653300000|2021-09-03 07:15:00|2386.25|2385.75|2385.13|2384.63|2386.5|2386|2384.25|2383.75|1043
1630653600000|2021-09-03 07:20:00|2384.88|2384.38|2386.13|2385.63|2386.88|2386.38|2384.38|2383.88|577
1630653900000|2021-09-03 07:25:00|2386|2385.5|2384.13|2383.63|2387.88|2387.38|2384.13|2383.63|839
1630654200000|2021-09-03 07:30:00|2384|2383.5|2384.38|2383.88|2385.63|2385.13|2383.13|2382.63|1220
1630654500000|2021-09-03 07:35:00|2384.5|2384|2384.88|2384.38|2386.13|2385.63|2383.88|2383.38|743
1630654800000|2021-09-03 07:40:00|2384.76|2384.26|2386.01|2385.51|2386.01|2385.51|2383.01|2382.51|671
1630655100000|2021-09-03 07:45:00|2386.13|2385.63|2386.13|2385.63|2387.26|2386.76|2385.51|2385.01|610
1630655400000|2021-09-03 07:50:00|2386.01|2385.51|2387.01|2386.51|2387.26|2386.76|2385.51|2385.01|433
1630655700000|2021-09-03 07:55:00|2387.13|2386.63|2386.88|2386.38|2388.01|2387.51|2386.51|2386.01|568
1630656000000|2021-09-03 08:00:00|2386.76|2386.26|2387.51|2387.01|2387.51|2387.01|2385.63|2385.13|657
1630656300000|2021-09-03 08:05:00|2387.38|2386.88|2387.51|2387.01|2388.38|2387.88|2386.76|2386.26|416
1630656600000|2021-09-03 08:10:00|2387.76|2387.26|2388.01|2387.51|2388.01|2387.51|2386.38|2385.88|355
1630656900000|2021-09-03 08:15:00|2387.88|2387.38|2389.63|2389.13|2389.63|2389.13|2387.76|2387.26|435
1630657200000|2021-09-03 08:20:00|2389.76|2389.26|2388.76|2388.26|2390.01|2389.51|2388.76|2388.26|751
1630657500000|2021-09-03 08:25:00|2388.88|2388.38|2389.01|2388.51|2389.26|2388.76|2388.01|2387.51|542
1630657800000|2021-09-03 08:30:00|2389.26|2388.76|2390.26|2389.76|2390.63|2390.13|2389.26|2388.76|381
1630658100000|2021-09-03 08:35:00|2390.38|2389.88|2389.76|2389.26|2390.76|2390.26|2389.51|2389.01|697
1630658400000|2021-09-03 08:40:00|2389.51|2389.01|2391.51|2391.01|2392.01|2391.51|2389.51|2389.01|608
1630658700000|2021-09-03 08:45:00|2391.63|2391.13|2391.76|2391.26|2391.76|2391.26|2390.76|2390.26|497
1630659000000|2021-09-03 08:50:00|2391.63|2391.13|2390.01|2389.51|2391.88|2391.38|2389.51|2389.01|1261
1630659300000|2021-09-03 08:55:00|2390.26|2389.76|2390.51|2390.01|2390.76|2390.26|2389.26|2388.76|396
1630659600000|2021-09-03 09:00:00|2390.63|2390.13|2390.51|2390.01|2391.01|2390.51|2389.38|2388.88|804
1630659900000|2021-09-03 09:05:00|2390.63|2390.13|2390.01|2389.51|2391.26|2390.76|2390.01|2389.51|734
1630660200000|2021-09-03 09:10:00|2390.13|2389.63|2391.13|2390.63|2391.26|2390.76|2389.88|2389.38|754
1630660500000|2021-09-03 09:15:00|2391.26|2390.76|2391.01|2390.51|2391.51|2391.01|2390.51|2390.01|540
1630660800000|2021-09-03 09:20:00|2390.76|2390.26|2391.26|2390.76|2391.26|2390.76|2389.76|2389.26|1003
1630661100000|2021-09-03 09:25:00|2391.51|2391.01|2391.13|2390.63|2391.76|2391.26|2390.38|2389.88|832
1630661400000|2021-09-03 09:30:00|2391.26|2390.76|2391.51|2391.01|2391.88|2391.38|2390.51|2390.01|660
1630661700000|2021-09-03 09:35:00|2391.26|2390.76|2391.51|2391.01|2391.88|2391.38|2391.26|2390.76|424
1630662000000|2021-09-03 09:40:00|2391.63|2391.13|2391.26|2390.76|2391.88|2391.38|2390.76|2390.26|683
1630662300000|2021-09-03 09:45:00|2391.38|2390.88|2391.01|2390.51|2391.51|2391.01|2390.01|2389.51|397
1630662600000|2021-09-03 09:50:00|2390.88|2390.38|2391.26|2390.76|2391.76|2391.26|2390.76|2390.26|328
1630662900000|2021-09-03 09:55:00|2391.38|2390.88|2391.01|2390.51|2391.76|2391.26|2391.01|2390.51|345
1630663200000|2021-09-03 10:00:00|2390.76|2390.26|2391.51|2391.01|2391.76|2391.26|2390.76|2390.26|622
1630663500000|2021-09-03 10:05:00|2391.63|2391.13|2391.51|2391.01|2391.76|2391.26|2391.01|2390.51|490
1630663800000|2021-09-03 10:10:00|2391.38|2390.88|2391.26|2390.76|2391.76|2391.26|2391.01|2390.51|259
1630664100000|2021-09-03 10:15:00|2391.38|2390.88|2391.76|2391.26|2391.88|2391.38|2391.26|2390.76|218
1630664400000|2021-09-03 10:20:00|2391.88|2391.38|2391.13|2390.63|2391.88|2391.38|2391.01|2390.51|302
1630664700000|2021-09-03 10:25:00|2391.01|2390.51|2391.51|2391.01|2391.51|2391.01|2391.01|2390.51|449
1630665000000|2021-09-03 10:30:00|2391.76|2391.26|2392.01|2391.51|2392.51|2392.01|2391.76|2391.26|241
1630665300000|2021-09-03 10:35:00|2392.13|2391.63|2392.01|2391.51|2393.01|2392.51|2392.01|2391.51|610
1630665600000|2021-09-03 10:40:00|2391.76|2391.26|2391.51|2391.01|2392.26|2391.76|2391.51|2391.01|231
1630665900000|2021-09-03 10:45:00|2391.38|2390.88|2391.51|2391.01|2392.01|2391.51|2391.26|2390.76|261
1630666200000|2021-09-03 10:50:00|2391.38|2390.88|2390.76|2390.26|2391.51|2391.01|2390.26|2389.76|438
1630666500000|2021-09-03 10:55:00|2391.01|2390.51|2390.51|2390.01|2391.13|2390.63|2390.51|2390.01|302
1630666800000|2021-09-03 11:00:00|2390.38|2389.88|2390.01|2389.51|2390.51|2390.01|2389.51|2389.01|397
1630667100000|2021-09-03 11:05:00|2390.26|2389.76|2390.38|2389.88|2391.01|2390.51|2389.76|2389.26|468
1630667400000|2021-09-03 11:10:00|2390.26|2389.76|2390.01|2389.51|2390.88|2390.38|2390.01|2389.51|343
1630667700000|2021-09-03 11:15:00|2390.26|2389.76|2390.51|2390.01|2390.51|2390.01|2389.76|2389.26|533
1630668000000|2021-09-03 11:20:00|2390.38|2389.88|2391.26|2390.76|2391.38|2390.88|2390.26|2389.76|582
1630668300000|2021-09-03 11:25:00|2391.38|2390.88|2391.26|2390.76|2391.76|2391.26|2391.01|2390.51|384
1630668600000|2021-09-03 11:30:00|2391.01|2390.51|2391.26|2390.76|2391.51|2391.01|2390.76|2390.26|387
1630668900000|2021-09-03 11:35:00|2391.13|2390.63|2389.51|2389.01|2391.13|2390.63|2389.51|2389.01|438
1630669200000|2021-09-03 11:40:00|2389.42|2388.92|2389.67|2389.17|2390.29|2389.79|2388.92|2388.42|779
1630669500000|2021-09-03 11:45:00|2389.54|2389.04|2389.42|2388.92|2389.92|2389.42|2389.17|2388.67|437
1630669800000|2021-09-03 11:50:00|2389.54|2389.04|2389.67|2389.17|2390.67|2390.17|2389.42|2388.92|272
1630670100000|2021-09-03 11:55:00|2389.54|2389.04|2388.67|2388.17|2389.79|2389.29|2388.17|2387.67|465
1630670400000|2021-09-03 12:00:00|2388.92|2388.42|2388.42|2387.92|2388.92|2388.42|2388.42|2387.92|362
1630670700000|2021-09-03 12:05:00|2388.67|2388.17|2388.92|2388.42|2389.17|2388.67|2388.67|2388.17|395
1630671000000|2021-09-03 12:10:00|2388.79|2388.29|2388.92|2388.42|2389.17|2388.67|2388.42|2387.92|515
1630671300000|2021-09-03 12:15:00|2389.04|2388.54|2388.42|2387.92|2389.17|2388.67|2388.17|2387.67|313
1630671600000|2021-09-03 12:20:00|2388.54|2388.04|2389.17|2388.67|2389.17|2388.67|2388.42|2387.92|113
1630671900000|2021-09-03 12:25:00|2389.42|2388.92|2388.92|2388.42|2389.92|2389.42|2388.79|2388.29|247
1630672200000|2021-09-03 12:30:00|2388.79|2388.29|2386.42|2385.92|2389.54|2389.04|2384.79|2384.29|1178
1630672500000|2021-09-03 12:35:00|2386.54|2386.04|2387.42|2386.92|2388.79|2388.29|2386.17|2385.67|868
1630672800000|2021-09-03 12:40:00|2387.29|2386.79|2385.67|2385.17|2387.29|2386.79|2384.92|2384.42|1015
1630673100000|2021-09-03 12:45:00|2385.92|2385.42|2385.29|2384.79|2386.42|2385.92|2385.17|2384.67|409
1630673400000|2021-09-03 12:50:00|2385.17|2384.67|2385.42|2384.92|2386.17|2385.67|2384.42|2383.92|727
1630673700000|2021-09-03 12:55:00|2385.29|2384.79|2386.29|2385.79|2386.29|2385.79|2384.42|2383.92|876
1630674000000|2021-09-03 13:00:00|2386.17|2385.67|2387.04|2386.54|2387.42|2386.92|2386.17|2385.67|1237
1630674300000|2021-09-03 13:05:00|2387.17|2386.67|2386.17|2385.67|2387.67|2387.17|2386.17|2385.67|889
1630674600000|2021-09-03 13:10:00|2386.04|2385.54|2382.92|2382.42|2386.17|2385.67|2382.79|2382.29|953
1630674900000|2021-09-03 13:15:00|2382.79|2382.29|2380.29|2379.79|2382.92|2382.42|2380.17|2379.67|896
1630675200000|2021-09-03 13:20:00|2380.17|2379.67|2377.17|2376.67|2380.17|2379.67|2374.67|2374.17|2111
1630675500000|2021-09-03 13:25:00|2377.04|2376.54|2372.92|2372.42|2377.17|2376.67|2372.79|2372.29|1381
1630675800000|2021-09-03 13:30:00|2373.17|2372.67|2371.17|2370.67|2375.67|2375.17|2370.79|2370.29|2959
1630676100000|2021-09-03 13:35:00|2371.42|2370.92|2370.67|2370.17|2372.42|2371.92|2370.42|2369.92|1783
1630676400000|2021-09-03 13:40:00|2370.54|2370.04|2373.67|2373.17|2374.92|2374.42|2370.42|2369.92|1584
1630676700000|2021-09-03 13:45:00|2373.54|2373.04|2375.17|2374.67|2375.17|2374.67|2371.42|2370.92|1755
1630677000000|2021-09-03 13:50:00|2374.92|2374.42|2373.67|2373.17|2375.17|2374.67|2371.67|2371.17|1736
1630677300000|2021-09-03 13:55:00|2374.17|2373.67|2378.79|2378.29|2378.92|2378.42|2371.92|2371.42|1546
1630677600000|2021-09-03 14:00:00|2378.92|2378.42|2376.92|2376.42|2378.92|2378.42|2372.92|2372.42|1441
1630677900000|2021-09-03 14:05:00|2376.67|2376.17|2376.92|2376.42|2377.67|2377.17|2375.42|2374.92|948
1630678200000|2021-09-03 14:10:00|2377.21|2376.71|2380.46|2379.96|2380.46|2379.96|2376.21|2375.71|1142
1630678500000|2021-09-03 14:15:00|2380.33|2379.83|2379.46|2378.96|2381.46|2380.96|2379.46|2378.96|916
1630678800000|2021-09-03 14:20:00|2379.33|2378.83|2379.21|2378.71|2380.21|2379.71|2378.58|2378.08|986
1630679100000|2021-09-03 14:25:00|2379.33|2378.83|2379.21|2378.71|2379.58|2379.08|2377.96|2377.46|829
1630679400000|2021-09-03 14:30:00|2379.33|2378.83|2377.96|2377.46|2379.71|2379.21|2376.71|2376.21|1389
1630679700000|2021-09-03 14:35:00|2377.71|2377.21|2376.21|2375.71|2378.21|2377.71|2376.21|2375.71|1220
1630680000000|2021-09-03 14:40:00|2376.33|2375.83|2375.71|2375.21|2376.46|2375.96|2375.21|2374.71|863
1630680300000|2021-09-03 14:45:00|2375.58|2375.08|2376.96|2376.46|2376.96|2376.46|2374.33|2373.83|834
1630680600000|2021-09-03 14:50:00|2377.08|2376.58|2376.46|2375.96|2377.46|2376.96|2375.96|2375.46|1513
1630680900000|2021-09-03 14:55:00|2376.21|2375.71|2376.58|2376.08|2376.96|2376.46|2375.46|2374.96|1469
1630681200000|2021-09-03 15:00:00|2376.46|2375.96|2375.96|2375.46|2376.96|2376.46|2374.96|2374.46|2541
1630681500000|2021-09-03 15:05:00|2375.83|2375.33|2375.96|2375.46|2376.21|2375.71|2374.83|2374.33|2574
1630681800000|2021-09-03 15:10:00|2375.83|2375.33|2374.71|2374.21|2375.96|2375.46|2374.21|2373.71|1424
1630682100000|2021-09-03 15:15:00|2374.83|2374.33|2372.46|2371.96|2374.83|2374.33|2371.96|2371.46|1855
1630682400000|2021-09-03 15:20:00|2372.21|2371.71|2375.07|2373.57|2375.16|2374.58|2371.96|2371.46|2697
1630682700000|2021-09-03 15:25:00|2375.03|2373.53|2375.01|2373.51|2375.63|2374.13|2373.64|2372.14|1871
1630683000000|2021-09-03 15:30:00|2374.98|2373.48|2371.91|2370.51|2375.24|2373.74|2370.78|2369.38|783
1630683300000|2021-09-03 15:35:00|2371.66|2370.26|2373.16|2371.76|2373.41|2372.01|2371.66|2370.26|121
1630683600000|2021-09-03 15:40:00|2372.78|2371.38|2371.91|2370.51|2373.16|2371.76|2371.91|2370.51|189
1630683900000|2021-09-03 15:45:00|2371.66|2370.26|2372.16|2370.76|2372.28|2370.88|2371.41|2370.01|81
1630684200000|2021-09-03 15:50:00|2372.28|2370.88|2369.78|2368.38|2372.28|2370.88|2369.53|2368.13|58
1630684500000|2021-09-03 15:55:00|2369.66|2368.26|2370.37|2368.87|2370.41|2369.01|2369.66|2368.26|23
1630684800000|2021-09-03 16:00:00|2370.36|2368.86|2370.87|2369.37|2370.87|2369.37|2369.9|2368.4|0
1630685100000|2021-09-03 16:05:00|2370.84|2369.34|2371.65|2370.15|2371.9|2370.4|2370.61|2369.11|0
1630685400000|2021-09-03 16:10:00|2371.61|2370.11|2371.61|2370.11|2372.07|2370.57|2371.58|2370.08|0
1630685700000|2021-09-03 16:15:00|2371.58|2370.08|2371.5|2370|2371.65|2370.15|2371.16|2369.66|0
1630686000000|2021-09-03 16:20:00|2371.54|2370.04|2371.76|2370.26|2372.09|2370.59|2371|2369.5|0
1630686300000|2021-09-03 16:25:00|2371.74|2370.24|2372.4|2370.9|2372.49|2370.99|2371.74|2370.24|0
1630686600000|2021-09-03 16:30:00|2372.3|2370.8|2371.41|2369.91|2372.53|2371.03|2371.18|2369.68|0
1630686900000|2021-09-03 16:35:00|2371.37|2369.87|2371.29|2369.79|2371.41|2369.91|2370.88|2369.38|0
1630687200000|2021-09-03 16:40:00|2371.11|2369.61|2371.67|2370.17|2371.69|2370.19|2370.86|2369.36|0
1630687500000|2021-09-03 16:45:00|2371.69|2370.19|2371.46|2369.96|2371.86|2370.36|2371.38|2369.88|0
1630687800000|2021-09-03 16:50:00|2371.44|2369.94|2372.04|2370.54|2372.07|2370.57|2371.19|2369.69|0
1630688100000|2021-09-03 16:55:00|2372.07|2370.57|2371.92|2370.42|2372.3|2370.8|2371.51|2370.01|0
1630688400000|2021-09-03 17:00:00|2371.96|2370.46|2372.93|2371.43|2373.34|2371.84|2371.92|2370.42|0
1630688700000|2021-09-03 17:05:00|2372.97|2371.47|2373.29|2371.79|2373.59|2372.09|2372.93|2371.43|0
1630689000000|2021-09-03 17:10:00|2373.38|2371.88|2373.94|2372.44|2373.96|2372.46|2373.19|2371.69|0
1630689300000|2021-09-03 17:15:00|2373.9|2372.4|2373.98|2372.48|2374.24|2372.74|2373.68|2372.18|0
1630689600000|2021-09-03 17:20:00|2374.01|2372.51|2373.9|2372.4|2374.01|2372.51|2373.64|2372.14|0
1630689900000|2021-09-03 17:25:00|2373.92|2372.42|2373.58|2372.08|2373.98|2372.48|2373.58|2372.08|0
1630690200000|2021-09-03 17:30:00|2373.61|2372.11|2373.43|2371.93|2373.95|2372.45|2373.43|2371.93|0
1630690500000|2021-09-03 17:35:00|2373.61|2372.11|2373.88|2372.38|2373.91|2372.41|2373.09|2371.59|0
1630690800000|2021-09-03 17:40:00|2373.86|2372.36|2374.23|2372.73|2374.29|2372.79|2373.67|2372.17|0
1630691100000|2021-09-03 17:45:00|2374.27|2372.77|2374.1|2372.6|2374.34|2372.84|2373.78|2372.28|0
1630691400000|2021-09-03 17:50:00|2374.08|2372.58|2374.12|2372.62|2374.16|2372.66|2373.82|2372.32|0
1630691700000|2021-09-03 17:55:00|2374.16|2372.66|2374.13|2372.63|2374.39|2372.89|2373.82|2372.32|0
1630692000000|2021-09-03 18:00:00|2374.17|2372.67|2373.76|2372.26|2374.17|2372.67|2373.66|2372.16|0
1630692300000|2021-09-03 18:05:00|2373.77|2372.27|2374.02|2372.52|2374.02|2372.52|2373.46|2371.96|0
1630692600000|2021-09-03 18:10:00|2374.04|2372.54|2374.02|2372.52|2374.51|2373.01|2373.98|2372.48|0
1630692900000|2021-09-03 18:15:00|2374.05|2372.55|2374.36|2372.86|2374.39|2372.89|2374.02|2372.52|0
1630693200000|2021-09-03 18:20:00|2374.33|2372.83|2373.88|2372.38|2374.36|2372.86|2373.8|2372.3|0
1630693500000|2021-09-03 18:25:00|2373.84|2372.34|2374.22|2372.72|2374.27|2372.77|2373.73|2372.23|0
1630693800000|2021-09-03 18:30:00|2374.18|2372.68|2374.03|2372.53|2374.25|2372.75|2373.95|2372.45|0
1630694100000|2021-09-03 18:35:00|2374.06|2372.56|2374.03|2372.53|2374.25|2372.75|2373.75|2372.25|0
1630694400000|2021-09-03 18:40:00|2373.93|2372.43|2373.99|2372.49|2374.08|2372.58|2373.77|2372.27|0
1630694700000|2021-09-03 18:45:00|2373.97|2372.47|2373.92|2372.42|2373.99|2372.49|2373.65|2372.15|0
1630695000000|2021-09-03 18:50:00|2373.94|2372.44|2374.25|2372.75|2374.25|2372.75|2373.77|2372.27|0
1630695300000|2021-09-03 18:55:00|2374.29|2372.79|2374.1|2372.6|2374.4|2372.9|2373.84|2372.34|0
1630695600000|2021-09-03 19:00:00|2374.06|2372.56|2374.93|2373.43|2374.98|2373.48|2374.06|2372.56|0
1630695900000|2021-09-03 19:05:00|2375.11|2373.61|2374.66|2373.16|2375.19|2373.69|2374.63|2373.13|0
1630696200000|2021-09-03 19:10:00|2374.7|2373.2|2375.17|2373.67|2375.21|2373.71|2374.61|2373.11|0
1630696500000|2021-09-03 19:15:00|2374.98|2373.48|2374.19|2372.69|2375.02|2373.52|2374.19|2372.69|0
1630696800000|2021-09-03 19:20:00|2374.17|2372.67|2373.88|2372.38|2374.34|2372.84|2373.71|2372.21|0
1630697100000|2021-09-03 19:25:00|2374.01|2372.51|2373.17|2371.67|2374.18|2372.68|2373.13|2371.63|0
1630697400000|2021-09-03 19:30:00|2373.26|2371.76|2374.05|2372.55|2374.2|2372.7|2373.17|2371.67|0
1630697700000|2021-09-03 19:35:00|2374.01|2372.51|2373.38|2371.88|2374.27|2372.77|2373.34|2371.84|0
1630698000000|2021-09-03 19:40:00|2373.34|2371.84|2372.97|2371.47|2373.41|2371.91|2372.7|2371.2|0
1630698300000|2021-09-03 19:45:00|2372.93|2371.43|2372.97|2371.47|2373.56|2372.06|2372.74|2371.24|0
1630698600000|2021-09-03 19:50:00|2373|2371.5|2371.88|2370.38|2373.56|2372.06|2371.84|2370.34|0
1630698900000|2021-09-03 19:55:00|2371.84|2370.34|2372.87|2371.37|2372.87|2371.37|2371.54|2370.04|0
1630699200000|2021-09-03 20:00:00|2372.75|2371.25|2372.69|2371.19|2373.22|2371.72|2372.38|2370.88|0
1630699500000|2021-09-03 20:05:00|2372.68|2371.18|2372.85|2371.35|2372.85|2371.35|2372.59|2371.09|0
1630699800000|2021-09-03 20:10:00|2372.84|2371.34|2372.74|2371.24|2372.99|2371.49|2372.54|2371.04|0
1630700100000|2021-09-03 20:15:00|2372.76|2371.26|2372.81|2371.31|2372.92|2371.42|2372.74|2371.24|0
1630700400000|2021-09-03 20:20:00|2372.82|2371.32|2372.92|2371.42|2372.92|2371.42|2372.81|2371.31|0
1630700700000|2021-09-03 20:25:00|2372.91|2371.41|2372.92|2371.42|2372.92|2371.42|2372.81|2371.31|0
1630701000000|2021-09-03 20:30:00|2372.9|2371.4|2372.81|2371.31|2372.92|2371.42|2372.81|2371.31|0
1630701300000|2021-09-03 20:35:00|2372.82|2371.32|2372.81|2371.31|2372.92|2371.42|2372.81|2371.31|0
1630702200000|2021-09-03 20:50:00|2372.82|2371.32|2372.81|2371.31|2372.92|2371.42|2372.81|2371.31|0
1630702500000|2021-09-03 20:55:00|2372.83|2371.33|2372.77|2371.27|2372.92|2371.42|2372.71|2371.21|0
1630879200000|2021-09-05 22:00:00|2373.08|2371.58|2373.02|2371.52|2373.17|2371.67|2372.86|2371.36|0
1630879500000|2021-09-05 22:05:00|2373.01|2371.51|2372.41|2370.91|2373.07|2371.57|2372.2|2370.7|0
1630879800000|2021-09-05 22:10:00|2372.42|2370.92|2372.76|2371.26|2372.76|2371.26|2372.2|2370.7|0
1630880100000|2021-09-05 22:15:00|2372.77|2371.27|2372.3|2370.8|2372.86|2371.36|2372.25|2370.75|0
1630880400000|2021-09-05 22:20:00|2372.28|2370.78|2372.2|2370.7|2372.55|2371.05|2372.2|2370.7|0
1630880700000|2021-09-05 22:25:00|2372.18|2370.68|2371.89|2370.39|2372.2|2370.7|2371.79|2370.29|0
1630881000000|2021-09-05 22:30:00|2371.91|2370.41|2372.1|2370.6|2372.25|2370.75|2371.91|2370.41|0
1630881300000|2021-09-05 22:35:00|2372.09|2370.59|2371.68|2370.18|2372.09|2370.59|2371.68|2370.18|0
1630881600000|2021-09-05 22:40:00|2371.7|2370.2|2371.79|2370.29|2371.79|2370.29|2371.68|2370.18|0
1630881900000|2021-09-05 22:45:00|2371.8|2370.3|2371.99|2370.49|2371.99|2370.49|2371.8|2370.3|0
1630882200000|2021-09-05 22:50:00|2371.98|2370.48|2371.99|2370.49|2371.99|2370.49|2371.79|2370.29|0
1630882500000|2021-09-05 22:55:00|2371.97|2370.47|2371.99|2370.49|2371.99|2370.49|2371.79|2370.29|0
1630882800000|2021-09-05 23:00:00|2371.98|2370.48|2371.89|2370.39|2371.99|2370.49|2371.89|2370.39|0
1630883100000|2021-09-05 23:05:00|2371.9|2370.4|2372.12|2370.62|2372.2|2370.7|2371.9|2370.4|0
1630883400000|2021-09-05 23:10:00|2372.11|2370.61|2372.01|2370.51|2372.11|2370.61|2371.91|2370.41|0
1630883700000|2021-09-05 23:15:00|2371.99|2370.49|2372.01|2370.51|2372.12|2370.62|2371.91|2370.41|0
1630884000000|2021-09-05 23:20:00|2372.02|2370.52|2371.91|2370.41|2372.12|2370.62|2371.91|2370.41|0
1630884300000|2021-09-05 23:25:00|2371.93|2370.43|2371.81|2370.31|2372.12|2370.62|2371.81|2370.31|0
1630884600000|2021-09-05 23:30:00|2371.83|2370.33|2371.04|2369.54|2371.91|2370.41|2370.84|2369.34|0
1630884900000|2021-09-05 23:35:00|2371.05|2369.55|2370.94|2369.44|2371.2|2369.7|2370.84|2369.34|0
1630885200000|2021-09-05 23:40:00|2370.95|2369.45|2371.5|2370|2371.6|2370.1|2370.94|2369.44|0
1630885500000|2021-09-05 23:45:00|2371.51|2370.01|2370.84|2369.34|2372.01|2370.51|2370.84|2369.34|0
1630885800000|2021-09-05 23:50:00|2370.89|2369.39|2370.88|2369.38|2371.18|2369.68|2370.63|2369.13|0
1630886100000|2021-09-05 23:55:00|2370.93|2369.43|2370.67|2369.17|2371.08|2369.58|2370.57|2369.07|0
1630886400000|2021-09-06 00:00:00|2370.65|2369.15|2370.05|2368.55|2370.77|2369.27|2369.8|2368.3|0
1630886700000|2021-09-06 00:05:00|2370.04|2368.54|2369.81|2368.31|2370.16|2368.66|2369.5|2368|0
1630887000000|2021-09-06 00:10:00|2369.82|2368.32|2369.72|2368.22|2370.16|2368.66|2369.51|2368.01|0
1630887300000|2021-09-06 00:15:00|2369.74|2368.24|2368.61|2367.11|2369.83|2368.33|2368.33|2366.83|0
1630887600000|2021-09-06 00:20:00|2368.68|2367.18|2368.6|2367.1|2369.34|2367.84|2368.37|2366.87|0
1630887900000|2021-09-06 00:25:00|2368.53|2367.03|2368.44|2366.94|2369.08|2367.58|2367.89|2366.39|0
1630888200000|2021-09-06 00:30:00|2368.47|2366.97|2367.82|2366.32|2368.81|2367.31|2367.44|2365.94|0
1630888500000|2021-09-06 00:35:00|2367.85|2366.35|2368.74|2367.24|2369.03|2367.53|2367.8|2366.3|0
1630888800000|2021-09-06 00:40:00|2368.65|2367.15|2368.88|2367.38|2368.88|2367.38|2368.08|2366.58|0
1630889100000|2021-09-06 00:45:00|2368.91|2367.41|2369.24|2367.74|2369.48|2367.98|2368.89|2367.39|0
1630889400000|2021-09-06 00:50:00|2369.28|2367.78|2369.72|2368.22|2369.72|2368.22|2368.85|2367.35|0
1630889700000|2021-09-06 00:55:00|2369.64|2368.14|2370.68|2369.18|2370.69|2369.19|2369.47|2367.97|0
1630890000000|2021-09-06 01:00:00|2370.66|2369.16|2370.94|2369.44|2371.43|2369.93|2370.66|2369.16|0
1630890300000|2021-09-06 01:05:00|2370.93|2369.43|2370.93|2369.43|2371.19|2369.69|2370.7|2369.2|0
1630890600000|2021-09-06 01:10:00|2370.94|2369.44|2371.7|2370.2|2372.17|2370.67|2370.93|2369.43|0
1630890900000|2021-09-06 01:15:00|2371.69|2370.19|2371.19|2369.69|2371.69|2370.19|2370.73|2369.23|0
1630891200000|2021-09-06 01:20:00|2371.2|2369.7|2371.69|2370.19|2371.92|2370.42|2371.06|2369.56|0
1630891500000|2021-09-06 01:25:00|2371.79|2370.29|2372.16|2370.66|2372.63|2371.13|2371.79|2370.29|0
1630891800000|2021-09-06 01:30:00|2372.14|2370.64|2373.11|2371.61|2373.24|2371.74|2371.9|2370.4|0
1630892100000|2021-09-06 01:35:00|2373.09|2371.59|2373.33|2371.83|2373.58|2372.08|2372.85|2371.35|0
1630892400000|2021-09-06 01:40:00|2373.35|2371.85|2374.82|2373.32|2374.82|2373.32|2373.2|2371.7|0
1630892700000|2021-09-06 01:45:00|2374.84|2373.34|2375.41|2373.91|2375.79|2374.29|2374.36|2372.86|0
1630893000000|2021-09-06 01:50:00|2375.42|2373.92|2374.33|2372.83|2375.56|2374.06|2374.33|2372.83|0
1630893300000|2021-09-06 01:55:00|2374.36|2372.86|2373.83|2372.33|2374.43|2372.93|2373.1|2371.6|0
1630893600000|2021-09-06 02:00:00|2374.67|2373.17|2375.64|2374.14|2375.65|2374.15|2374.43|2372.93|0
1630893900000|2021-09-06 02:05:00|2375.65|2374.15|2375.13|2373.63|2376.2|2374.7|2374.92|2373.42|0
1630894200000|2021-09-06 02:10:00|2375.1|2373.6|2374.24|2372.74|2375.15|2373.65|2373.77|2372.27|0
1630894500000|2021-09-06 02:15:00|2374.34|2372.84|2373.51|2372.01|2374.35|2372.85|2373.02|2371.52|0
1630894800000|2021-09-06 02:20:00|2373.52|2372.02|2373.77|2372.27|2374|2372.5|2373.28|2371.78|0
1630895100000|2021-09-06 02:25:00|2373.84|2372.34|2374.73|2373.23|2374.97|2373.47|2373.84|2372.34|0
1630895400000|2021-09-06 02:30:00|2374.76|2373.26|2374.25|2372.75|2375.22|2373.72|2374.12|2372.62|0
1630895700000|2021-09-06 02:35:00|2374.21|2372.71|2374.09|2372.59|2374.48|2372.98|2373.52|2372.02|0
1630896000000|2021-09-06 02:40:00|2374.12|2372.62|2372.99|2371.49|2374.22|2372.72|2372.36|2370.86|0
1630896300000|2021-09-06 02:45:00|2373|2371.5|2373.82|2372.32|2373.96|2372.46|2372.76|2371.26|0
1630896600000|2021-09-06 02:50:00|2373.78|2372.28|2374.09|2372.59|2374.09|2372.59|2373.26|2371.76|0
1630896900000|2021-09-06 02:55:00|2374.12|2372.62|2374.46|2372.96|2374.81|2373.31|2373.98|2372.48|0
1630897200000|2021-09-06 03:00:00|2374.48|2372.98|2374.81|2373.31|2374.81|2373.31|2373.73|2372.23|0
1630897500000|2021-09-06 03:05:00|2374.84|2373.34|2374.25|2372.75|2375.19|2373.69|2374.25|2372.75|0
1630897800000|2021-09-06 03:10:00|2374.28|2372.78|2375.22|2373.72|2375.22|2373.72|2374.25|2372.75|0
1630898100000|2021-09-06 03:15:00|2375.21|2373.71|2375.21|2373.71|2375.45|2373.95|2374.73|2373.23|0
1630898400000|2021-09-06 03:20:00|2375.17|2373.67|2375.08|2373.58|2375.45|2373.95|2374.95|2373.45|0
1630898700000|2021-09-06 03:25:00|2375.11|2373.61|2374.49|2372.99|2375.22|2373.72|2374.49|2372.99|0
1630899000000|2021-09-06 03:30:00|2374.53|2373.03|2375.77|2374.27|2375.77|2374.27|2374.49|2372.99|0
1630899300000|2021-09-06 03:35:00|2375.84|2374.34|2375.75|2374.25|2376.24|2374.74|2375.24|2373.74|0
1630899600000|2021-09-06 03:40:00|2375.74|2374.24|2375.62|2374.12|2375.99|2374.49|2375.61|2374.11|0
1630899900000|2021-09-06 03:45:00|2375.75|2374.25|2376.02|2374.52|2376.26|2374.76|2375.62|2374.12|0
1630900200000|2021-09-06 03:50:00|2376.01|2374.51|2376.03|2374.53|2376.28|2374.78|2375.77|2374.27|0
1630900500000|2021-09-06 03:55:00|2376|2374.5|2376.28|2374.78|2376.5|2375|2375.9|2374.4|0
1630900800000|2021-09-06 04:00:00|2376.31|2374.81|2376.09|2374.59|2376.52|2375.02|2376.02|2374.52|0
1630901100000|2021-09-06 04:05:00|2376.08|2374.58|2376.34|2374.84|2376.34|2374.84|2376.08|2374.58|0
1630901400000|2021-09-06 04:10:00|2376.3|2374.8|2376.58|2375.08|2376.71|2375.21|2376.2|2374.7|0
1630901700000|2021-09-06 04:15:00|2376.61|2375.11|2376.48|2374.98|2376.71|2375.21|2376.22|2374.72|0
1630902000000|2021-09-06 04:20:00|2376.47|2374.97|2376.57|2375.07|2376.7|2375.2|2376.24|2374.74|0
1630902300000|2021-09-06 04:25:00|2376.53|2375.03|2376.7|2375.2|2376.7|2375.2|2376.46|2374.96|0
1630902600000|2021-09-06 04:30:00|2376.71|2375.21|2376.41|2374.91|2376.83|2375.33|2376.29|2374.79|0
1630902900000|2021-09-06 04:35:00|2376.37|2374.87|2376.55|2375.05|2376.79|2375.29|2376.29|2374.79|0
1630903200000|2021-09-06 04:40:00|2376.56|2375.06|2376.41|2374.91|2376.79|2375.29|2376.41|2374.91|0
1630903500000|2021-09-06 04:45:00|2376.37|2374.87|2376.29|2374.79|2376.54|2375.04|2376.29|2374.79|0
1630903800000|2021-09-06 04:50:00|2376.28|2374.78|2375.79|2374.29|2376.28|2374.78|2375.79|2374.29|0
1630904100000|2021-09-06 04:55:00|2375.8|2374.3|2375.81|2374.31|2375.81|2374.31|2375.79|2374.29|0
1630904400000|2021-09-06 05:00:00|2376.04|2374.54|2375.26|2373.76|2376.05|2374.55|2375.16|2373.66|0
1630904700000|2021-09-06 05:05:00|2375.27|2373.77|2376.24|2374.74|2376.24|2374.74|2375.27|2373.77|0
1630905000000|2021-09-06 05:10:00|2376.22|2374.72|2376.74|2375.24|2376.97|2375.47|2376.09|2374.59|0
1630905300000|2021-09-06 05:15:00|2376.81|2375.31|2376.77|2375.27|2376.98|2375.48|2376.05|2374.55|0
1630905600000|2021-09-06 05:20:00|2376.8|2375.3|2376.89|2375.39|2377.06|2375.56|2376.53|2375.03|0
1630905900000|2021-09-06 05:25:00|2376.88|2375.38|2377.03|2375.53|2377.03|2375.53|2376.52|2375.02|0
1630906200000|2021-09-06 05:30:00|2377.04|2375.54|2377.26|2375.76|2377.3|2375.8|2376.81|2375.31|0
1630906500000|2021-09-06 05:35:00|2377.27|2375.77|2378.14|2376.64|2378.16|2376.66|2377.26|2375.76|0
1630906800000|2021-09-06 05:40:00|2378.15|2376.65|2377.94|2376.44|2378.63|2377.13|2377.92|2376.42|0
1630907100000|2021-09-06 05:45:00|2377.97|2376.47|2377.95|2376.45|2378.19|2376.69|2377.94|2376.44|0
1630907400000|2021-09-06 05:50:00|2378.02|2376.52|2378.31|2376.81|2378.44|2376.94|2377.45|2375.95|0
1630907700000|2021-09-06 05:55:00|2378.28|2376.78|2377.74|2376.24|2378.46|2376.96|2377.71|2376.21|0
1630908000000|2021-09-06 06:00:00|2377.67|2376.17|2379.68|2378.18|2380.37|2378.87|2377.51|2376.01|0
1630908300000|2021-09-06 06:05:00|2379.67|2378.17|2381.85|2380.35|2381.85|2380.35|2379.44|2377.94|0
1630908600000|2021-09-06 06:10:00|2381.82|2380.32|2381.1|2379.6|2381.84|2380.34|2380.48|2378.98|0
1630908900000|2021-09-06 06:15:00|2381.09|2379.59|2380.85|2379.35|2381.61|2380.11|2380.85|2379.35|0
1630909200000|2021-09-06 06:20:00|2380.92|2379.42|2381.56|2380.06|2381.79|2380.29|2380.87|2379.37|0
1630909500000|2021-09-06 06:25:00|2381.55|2380.05|2382.04|2380.54|2382.27|2380.77|2381.33|2379.83|0
1630909800000|2021-09-06 06:30:00|2382.03|2380.53|2381.41|2380.01|2382.52|2381.02|2380.78|2379.38|13
1630910100000|2021-09-06 06:35:00|2381.28|2379.88|2381.28|2379.88|2381.41|2380.01|2381.03|2379.63|8
1630910400000|2021-09-06 06:40:00|2381.16|2379.76|2380.78|2379.38|2381.16|2379.76|2380.78|2379.38|21
1630910700000|2021-09-06 06:45:00|2380.91|2379.51|2380.78|2379.38|2381.03|2379.63|2380.66|2379.26|7
1630911000000|2021-09-06 06:50:00|2380.91|2379.51|2380.66|2379.26|2381.03|2379.63|2380.53|2379.13|7
1630911300000|2021-09-06 06:55:00|2380.83|2379.33|2379.95|2378.45|2380.83|2379.33|2379.95|2378.45|0
1630911600000|2021-09-06 07:00:00|2379.96|2378.46|2383.58|2383.08|2383.83|2383.33|2377.96|2377.46|2385
1630911900000|2021-09-06 07:05:00|2383.71|2383.21|2384.96|2384.46|2386.21|2385.71|2383.46|2382.96|1390
1630912200000|2021-09-06 07:10:00|2384.83|2384.33|2384.96|2384.46|2385.96|2385.46|2384.21|2383.71|799
1630912500000|2021-09-06 07:15:00|2385.21|2384.71|2386.83|2386.33|2387.21|2386.71|2385.08|2384.58|1290
1630912800000|2021-09-06 07:20:00|2386.96|2386.46|2387.21|2386.71|2388.96|2388.46|2386.83|2386.33|1682
1630913100000|2021-09-06 07:25:00|2386.96|2386.46|2388.96|2388.46|2388.96|2388.46|2386.83|2386.33|961
1630913400000|2021-09-06 07:30:00|2389.21|2388.71|2390.33|2389.83|2390.46|2389.96|2388.83|2388.33|828
1630913700000|2021-09-06 07:35:00|2390.46|2389.96|2391.21|2390.71|2391.71|2391.21|2389.96|2389.46|733
1630914000000|2021-09-06 07:40:00|2391.33|2390.83|2391.71|2391.21|2392.21|2391.71|2391.21|2390.71|885
1630914300000|2021-09-06 07:45:00|2391.83|2391.33|2391.83|2391.33|2392.46|2391.96|2390.71|2390.21|785
1630914600000|2021-09-06 07:50:00|2391.96|2391.46|2389.96|2389.46|2392.21|2391.71|2389.58|2389.08|565
1630914900000|2021-09-06 07:55:00|2389.83|2389.33|2388.45|2387.95|2390.21|2389.71|2388.45|2387.95|652
1630915200000|2021-09-06 08:00:00|2388.2|2387.7|2388.45|2387.95|2389.95|2389.45|2388.07|2387.57|567
1630915500000|2021-09-06 08:05:00|2388.32|2387.82|2387.7|2387.2|2388.82|2388.32|2387.2|2386.7|585
1630915800000|2021-09-06 08:10:00|2387.95|2387.45|2387.95|2387.45|2388.7|2388.2|2387.45|2386.95|502
1630916100000|2021-09-06 08:15:00|2387.82|2387.32|2388.57|2388.07|2388.95|2388.45|2387.45|2386.95|310
1630916400000|2021-09-06 08:20:00|2388.7|2388.2|2389.2|2388.7|2389.7|2389.2|2388.45|2387.95|386
1630916700000|2021-09-06 08:25:00|2389.32|2388.82|2389.95|2389.45|2390.2|2389.7|2388.7|2388.2|318
1630917000000|2021-09-06 08:30:00|2389.82|2389.32|2389.2|2388.7|2390.2|2389.7|2388.95|2388.45|397
1630917300000|2021-09-06 08:35:00|2389.32|2388.82|2390.45|2389.95|2390.7|2390.2|2388.95|2388.45|268
1630917600000|2021-09-06 08:40:00|2390.57|2390.07|2390.95|2390.45|2391.32|2390.82|2389.95|2389.45|474
1630917900000|2021-09-06 08:45:00|2391.2|2390.7|2391.32|2390.82|2391.45|2390.95|2390.45|2389.95|353
1630918200000|2021-09-06 08:50:00|2391.45|2390.95|2391.95|2391.45|2393.2|2392.7|2391.32|2390.82|681
1630918500000|2021-09-06 08:55:00|2392.07|2391.57|2391.95|2391.45|2392.45|2391.95|2391.45|2390.95|311
1630918800000|2021-09-06 09:00:00|2392.07|2391.57|2391.45|2390.95|2392.95|2392.45|2391.45|2390.95|413
1630919100000|2021-09-06 09:05:00|2391.57|2391.07|2389.45|2388.95|2391.7|2391.2|2389.45|2388.95|483
1630919400000|2021-09-06 09:10:00|2389.32|2388.82|2391.95|2391.45|2392.07|2391.57|2389.2|2388.7|431
1630919700000|2021-09-06 09:15:00|2391.82|2391.32|2390.95|2390.45|2391.95|2391.45|2390.82|2390.32|526
1630920000000|2021-09-06 09:20:00|2391.2|2390.7|2392.45|2391.95|2392.45|2391.95|2390.45|2389.95|510
1630920300000|2021-09-06 09:25:00|2392.32|2391.82|2391.95|2391.45|2392.45|2391.95|2391.45|2390.95|476
1630920600000|2021-09-06 09:30:00|2392.07|2391.57|2390.82|2390.32|2392.2|2391.7|2390.7|2390.2|422
1630920900000|2021-09-06 09:35:00|2390.7|2390.2|2391.2|2390.7|2391.57|2391.07|2389.95|2389.45|328
1630921200000|2021-09-06 09:40:00|2391.32|2390.82|2391.57|2391.07|2391.82|2391.32|2391.2|2390.7|166
1630921500000|2021-09-06 09:45:00|2391.7|2391.2|2391.45|2390.95|2392.2|2391.7|2390.95|2390.45|182
1630921800000|2021-09-06 09:50:00|2391.32|2390.82|2390.82|2390.32|2391.45|2390.95|2390.57|2390.07|92
1630922100000|2021-09-06 09:55:00|2390.95|2390.45|2390.2|2389.7|2390.95|2390.45|2389.95|2389.45|158
1630922400000|2021-09-06 10:00:00|2390.07|2389.57|2390.95|2390.45|2390.95|2390.45|2389.57|2389.07|253
1630922700000|2021-09-06 10:05:00|2390.82|2390.32|2391.45|2390.95|2391.57|2391.07|2390.2|2389.7|352
1630923000000|2021-09-06 10:10:00|2391.57|2391.07|2391.2|2390.7|2392.7|2392.2|2391.2|2390.7|393
1630923300000|2021-09-06 10:15:00|2391.32|2390.82|2390.95|2390.45|2392.2|2391.7|2390.82|2390.32|385
1630923600000|2021-09-06 10:20:00|2391.07|2390.57|2389.95|2389.45|2392.2|2391.7|2389.95|2389.45|368
1630923900000|2021-09-06 10:25:00|2390.07|2389.57|2391.2|2390.7|2391.7|2391.2|2390.07|2389.57|291
1630924200000|2021-09-06 10:30:00|2391.45|2390.95|2391.7|2391.2|2391.7|2391.2|2390.95|2390.45|183
1630924500000|2021-09-06 10:35:00|2391.82|2391.32|2392.2|2391.7|2392.32|2391.82|2391.2|2390.7|315
1630924800000|2021-09-06 10:40:00|2392.32|2391.82|2391.7|2391.2|2392.7|2392.2|2391.7|2391.2|191
1630925100000|2021-09-06 10:45:00|2391.95|2391.45|2391.82|2391.32|2391.95|2391.45|2391.57|2391.07|164
1630925400000|2021-09-06 10:50:00|2391.95|2391.45|2392.2|2391.7|2392.45|2391.95|2391.7|2391.2|110
1630925700000|2021-09-06 10:55:00|2392.32|2391.82|2389.95|2389.45|2392.45|2391.95|2389.7|2389.2|437
1630926000000|2021-09-06 11:00:00|2390.45|2389.95|2390.2|2389.7|2390.45|2389.95|2390.2|2389.7|237
1630926300000|2021-09-06 11:05:00|2390.32|2389.82|2390.2|2389.7|2391.07|2390.57|2389.95|2389.45|238
1630926600000|2021-09-06 11:10:00|2390.32|2389.82|2390.7|2390.2|2390.95|2390.45|2390.2|2389.7|133
1630926900000|2021-09-06 11:15:00|2390.82|2390.32|2391.95|2391.45|2391.95|2391.45|2390.7|2390.2|109
1630927200000|2021-09-06 11:20:00|2391.7|2391.2|2392.2|2391.7|2392.2|2391.7|2391.7|2391.2|150
1630927500000|2021-09-06 11:25:00|2391.95|2391.45|2391.7|2391.2|2391.95|2391.45|2390.7|2390.2|269
1630927800000|2021-09-06 11:30:00|2391.45|2390.95|2392.7|2392.2|2392.95|2392.45|2391.45|2390.95|323
1630928100000|2021-09-06 11:35:00|2392.57|2392.07|2393.2|2392.7|2393.32|2392.82|2392.45|2391.95|236
1630928400000|2021-09-06 11:40:00|2392.97|2392.47|2393.47|2392.97|2393.97|2393.47|2392.97|2392.47|528
1630928700000|2021-09-06 11:45:00|2393.34|2392.84|2392.97|2392.47|2393.47|2392.97|2392.22|2391.72|321
1630929000000|2021-09-06 11:50:00|2393.22|2392.72|2392.72|2392.22|2393.22|2392.72|2392.22|2391.72|274
1630929300000|2021-09-06 11:55:00|2392.84|2392.34|2392.72|2392.22|2393.22|2392.72|2392.72|2392.22|152
1630929600000|2021-09-06 12:00:00|2392.84|2392.34|2392.47|2391.97|2393.22|2392.72|2392.09|2391.59|365
1630929900000|2021-09-06 12:05:00|2392.72|2392.22|2391.72|2391.22|2392.72|2392.22|2391.72|2391.22|212
1630930200000|2021-09-06 12:10:00|2391.84|2391.34|2392.22|2391.72|2392.47|2391.97|2391.72|2391.22|211
1630930500000|2021-09-06 12:15:00|2392.34|2391.84|2391.47|2390.97|2392.47|2391.97|2391.22|2390.72|374
1630930800000|2021-09-06 12:20:00|2391.97|2391.47|2392.72|2392.22|2392.72|2392.22|2391.72|2391.22|304
1630931100000|2021-09-06 12:25:00|2392.59|2392.09|2392.72|2392.22|2392.97|2392.47|2392.34|2391.84|257
1630931400000|2021-09-06 12:30:00|2392.59|2392.09|2392.97|2392.47|2393.09|2392.59|2392.47|2391.97|122
1630931700000|2021-09-06 12:35:00|2393.09|2392.59|2392.47|2391.97|2393.22|2392.72|2392.22|2391.72|180
1630932000000|2021-09-06 12:40:00|2392.34|2391.84|2392.72|2392.22|2393.72|2393.22|2392.22|2391.72|223
1630932300000|2021-09-06 12:45:00|2392.84|2392.34|2393.72|2393.22|2393.97|2393.47|2392.72|2392.22|459
1630932600000|2021-09-06 12:50:00|2393.97|2393.47|2394.47|2393.97|2394.72|2394.22|2393.72|2393.22|837
1630932900000|2021-09-06 12:55:00|2394.34|2393.84|2394.22|2393.72|2394.47|2393.97|2393.47|2392.97|556
1630933200000|2021-09-06 13:00:00|2393.97|2393.47|2393.72|2393.22|2394.47|2393.97|2393.72|2393.22|302
1630933500000|2021-09-06 13:05:00|2393.97|2393.47|2393.97|2393.47|2394.22|2393.72|2392.97|2392.47|429
1630933800000|2021-09-06 13:10:00|2394.09|2393.59|2394.97|2394.47|2395.47|2394.97|2394.09|2393.59|349
1630934100000|2021-09-06 13:15:00|2395.09|2394.59|2394.72|2394.22|2395.22|2394.72|2394.47|2393.97|360
1630934400000|2021-09-06 13:20:00|2394.97|2394.47|2393.47|2392.97|2394.97|2394.47|2393.47|2392.97|429
1630934700000|2021-09-06 13:25:00|2393.97|2393.47|2393.09|2392.59|2394.22|2393.72|2392.97|2392.47|270
1630935000000|2021-09-06 13:30:00|2393.22|2392.72|2394.47|2393.97|2394.97|2394.47|2393.22|2392.72|437
1630935300000|2021-09-06 13:35:00|2394.59|2394.09|2393.72|2393.22|2394.84|2394.34|2393.72|2393.22|525
1630935600000|2021-09-06 13:40:00|2393.84|2393.34|2392.72|2392.22|2393.84|2393.34|2392.72|2392.22|240
1630935900000|2021-09-06 13:45:00|2392.84|2392.34|2394.47|2393.97|2394.47|2393.97|2392.84|2392.34|544
1630936200000|2021-09-06 13:50:00|2394.59|2394.09|2395.22|2394.72|2395.22|2394.72|2394.22|2393.72|510
1630936500000|2021-09-06 13:55:00|2395.34|2394.84|2396.47|2395.97|2396.97|2396.47|2395.22|2394.72|1475
1630936800000|2021-09-06 14:00:00|2396.59|2396.09|2397.72|2397.22|2398.47|2397.97|2396.47|2395.97|1166
1630937100000|2021-09-06 14:05:00|2397.97|2397.47|2396.72|2396.22|2398.22|2397.72|2396.59|2396.09|705
1630937400000|2021-09-06 14:10:00|2396.78|2396.28|2396.53|2396.03|2397.28|2396.78|2396.03|2395.53|545
1630937700000|2021-09-06 14:15:00|2396.65|2396.15|2396.28|2395.78|2396.78|2396.28|2395.53|2395.03|454
1630938000000|2021-09-06 14:20:00|2396.15|2395.65|2397.53|2397.03|2397.53|2397.03|2395.78|2395.28|849
1630938300000|2021-09-06 14:25:00|2397.4|2396.9|2398.03|2397.53|2398.78|2398.28|2397.4|2396.9|753
1630938600000|2021-09-06 14:30:00|2397.78|2397.28|2397.53|2397.03|2398.03|2397.53|2397.53|2397.03|621
1630938900000|2021-09-06 14:35:00|2397.78|2397.28|2398.28|2397.78|2398.53|2398.03|2397.28|2396.78|472
1630939200000|2021-09-06 14:40:00|2398.15|2397.65|2398.15|2397.65|2398.78|2398.28|2398.03|2397.53|308
1630939500000|2021-09-06 14:45:00|2398.28|2397.78|2397.53|2397.03|2398.28|2397.78|2397.28|2396.78|326
1630939800000|2021-09-06 14:50:00|2397.4|2396.9|2397.28|2396.78|2397.53|2397.03|2397.15|2396.65|1203
1630940100000|2021-09-06 14:55:00|2397.15|2396.65|2397.03|2396.53|2397.28|2396.78|2396.53|2396.03|815
1630940400000|2021-09-06 15:00:00|2397.15|2396.65|2395.28|2394.78|2397.53|2397.03|2395.15|2394.65|865
1630940700000|2021-09-06 15:05:00|2395.53|2395.03|2396.28|2395.78|2396.53|2396.03|2395.28|2394.78|892
1630941000000|2021-09-06 15:10:00|2396.4|2395.9|2394.03|2393.53|2396.53|2396.03|2393.53|2393.03|1290
1630941300000|2021-09-06 15:15:00|2394.28|2393.78|2394.03|2393.53|2394.65|2394.15|2393.53|2393.03|1435
1630941600000|2021-09-06 15:20:00|2393.9|2393.4|2394.46|2392.96|2395.03|2394.53|2393.28|2392.78|2508
1630941900000|2021-09-06 15:25:00|2394.65|2393.15|2393.96|2392.46|2394.65|2393.15|2393.71|2392.21|795
1630942200000|2021-09-06 15:30:00|2393.77|2392.27|2393.85|2392.45|2394.73|2393.33|2393.54|2392.04|72
1630942500000|2021-09-06 15:35:00|2393.98|2392.58|2394.23|2392.83|2394.23|2392.83|2393.6|2392.2|74
1630942800000|2021-09-06 15:40:00|2394.48|2393.08|2394.35|2392.95|2394.73|2393.33|2394.35|2392.95|64
1630943100000|2021-09-06 15:45:00|2394.48|2393.08|2394.48|2393.08|2394.48|2393.08|2394.48|2393.08|1
1630943400000|2021-09-06 15:50:00|2394.73|2393.33|2394.85|2393.45|2394.85|2393.45|2394.73|2393.33|60
1630943700000|2021-09-06 15:55:00|2394.73|2393.33|2394.99|2393.49|2394.99|2393.58|2394.73|2393.33|18
1630944000000|2021-09-06 16:00:00|2395.03|2393.53|2394.86|2393.36|2395.05|2393.55|2394.79|2393.29|0
1630944300000|2021-09-06 16:05:00|2394.83|2393.33|2394.49|2392.99|2394.86|2393.36|2394.45|2392.95|0
1630944600000|2021-09-06 16:10:00|2394.68|2393.18|2394.45|2392.95|2394.68|2393.18|2394.45|2392.95|0
1630944900000|2021-09-06 16:15:00|2394.47|2392.97|2394.77|2393.27|2394.77|2393.27|2394.47|2392.97|0
1630945200000|2021-09-06 16:20:00|2394.81|2393.31|2394.59|2393.09|2394.81|2393.31|2394.59|2393.09|0
1630945500000|2021-09-06 16:25:00|2394.57|2393.07|2393.8|2392.3|2394.57|2393.07|2393.8|2392.3|0
1630945800000|2021-09-06 16:30:00|2393.79|2392.29|2393.56|2392.06|2394.24|2392.74|2393.53|2392.03|0
1630946100000|2021-09-06 16:35:00|2393.54|2392.04|2393.41|2391.91|2393.79|2392.29|2393.34|2391.84|0
1630946400000|2021-09-06 16:40:00|2393.32|2391.82|2393.11|2391.61|2393.41|2391.91|2392.77|2391.27|0
1630946700000|2021-09-06 16:45:00|2393.13|2391.63|2393|2391.5|2393.34|2391.84|2392.89|2391.39|0
1630947000000|2021-09-06 16:50:00|2392.98|2391.48|2393.2|2391.7|2393.5|2392|2392.96|2391.46|0
1630947300000|2021-09-06 16:55:00|2393.18|2391.68|2393.39|2391.89|2393.43|2391.93|2393.15|2391.65|0
1630947600000|2021-09-06 17:00:00|2393.3|2391.8|2393.27|2391.77|2393.41|2391.91|2393.18|2391.68|0
1630947900000|2021-09-06 17:05:00|2393.37|2391.87|2393.78|2392.28|2393.78|2392.28|2393.27|2391.77|0
1630948200000|2021-09-06 17:10:00|2393.69|2392.19|2393.59|2392.09|2393.78|2392.28|2393.59|2392.09|0
1630948500000|2021-09-06 17:15:00|2393.57|2392.07|2393.78|2392.28|2393.78|2392.28|2393.57|2392.07|0
1630949100000|2021-09-06 17:25:00|2393.59|2392.09|2393.78|2392.28|2393.78|2392.28|2393.59|2392.09|0
1630949700000|2021-09-06 17:35:00|2393.97|2392.47|2394.16|2392.66|2394.16|2392.66|2393.97|2392.47|0
1630950000000|2021-09-06 17:40:00|2393.97|2392.47|2394.34|2392.84|2394.34|2392.84|2393.97|2392.47|0
1630950300000|2021-09-06 17:45:00|2394.44|2392.94|2394.44|2392.94|2394.53|2393.03|2394.44|2392.94|0
1630950600000|2021-09-06 17:50:00|2394.53|2393.03|2394.44|2392.94|2394.53|2393.03|2394.44|2392.94|0
1630950900000|2021-09-06 17:55:00|2394.53|2393.03|2394.53|2393.03|2394.53|2393.03|2394.34|2392.84|0
1630951200000|2021-09-06 18:00:00|2394.63|2393.13|2394.72|2393.22|2394.72|2393.22|2394.63|2393.13|0
1630951500000|2021-09-06 18:05:00|2394.91|2393.41|2394.72|2393.22|2394.91|2393.41|2394.72|2393.22|0
1630951800000|2021-09-06 18:10:00|2394.63|2393.13|2394.63|2393.13|2394.63|2393.13|2394.53|2393.03|0
1630952100000|2021-09-06 18:15:00|2394.72|2393.22|2394.72|2393.22|2394.91|2393.41|2394.63|2393.13|0
1630952400000|2021-09-06 18:20:00|2394.63|2393.13|2394.51|2393.01|2394.72|2393.22|2394.51|2393.01|0
1630952700000|2021-09-06 18:25:00|2394.42|2392.92|2394.42|2392.92|2394.51|2393.01|2394.42|2392.92|0
1630953000000|2021-09-06 18:30:00|2394.32|2392.82|2394.51|2393.01|2394.51|2393.01|2394.14|2392.64|0
1630953300000|2021-09-06 18:35:00|2394.16|2392.66|2393.93|2392.43|2394.16|2392.66|2393.93|2392.43|0
1630953600000|2021-09-06 18:40:00|2394.03|2392.53|2394.31|2392.81|2394.31|2392.81|2393.93|2392.43|0
1630953900000|2021-09-06 18:45:00|2394.22|2392.72|2393.65|2392.15|2394.4|2392.9|2393.65|2392.15|0
1630954200000|2021-09-06 18:50:00|2393.75|2392.25|2393.56|2392.06|2393.75|2392.25|2393.56|2392.06|0
1630954500000|2021-09-06 18:55:00|2393.65|2392.15|2393.46|2391.96|2393.65|2392.15|2393.37|2391.87|0
1630954800000|2021-09-06 19:00:00|2393.37|2391.87|2393.73|2392.23|2393.93|2392.43|2393.28|2391.78|0
1630955100000|2021-09-06 19:05:00|2393.82|2392.32|2393.82|2392.32|2393.91|2392.41|2393.73|2392.23|0
1630955400000|2021-09-06 19:10:00|2393.91|2392.41|2393.35|2391.85|2393.91|2392.41|2393.16|2391.66|0
1630955700000|2021-09-06 19:15:00|2393.54|2392.04|2393.35|2391.85|2393.54|2392.04|2393.26|2391.76|0
1630956000000|2021-09-06 19:20:00|2393.26|2391.76|2393.63|2392.13|2393.73|2392.23|2393.16|2391.66|0
1630956300000|2021-09-06 19:25:00|2393.73|2392.23|2393.63|2392.13|2393.73|2392.23|2393.63|2392.13|0
1630956600000|2021-09-06 19:30:00|2393.54|2392.04|2394.01|2392.51|2394.14|2392.64|2393.54|2392.04|0
1630956900000|2021-09-06 19:35:00|2393.91|2392.41|2394.01|2392.51|2394.1|2392.6|2393.91|2392.41|0
1630957200000|2021-09-06 19:40:00|2393.91|2392.41|2393.91|2392.41|2394.1|2392.6|2393.91|2392.41|0
1630957500000|2021-09-06 19:45:00|2393.82|2392.32|2394.27|2392.77|2394.27|2392.77|2393.73|2392.23|0
1630957800000|2021-09-06 19:50:00|2394.36|2392.86|2394.27|2392.77|2394.45|2392.95|2393.98|2392.48|0
1630958100000|2021-09-06 19:55:00|2394.17|2392.67|2393.88|2392.38|2394.36|2392.86|2393.61|2392.11|0
1630958400000|2021-09-06 20:00:00|2393.86|2392.36|2393.88|2392.38|2393.88|2392.38|2393.78|2392.28|0
1630959000000|2021-09-06 20:10:00|2393.84|2392.34|2393.84|2392.34|2393.84|2392.34|2393.84|2392.34|0
1630959300000|2021-09-06 20:15:00|2393.85|2392.35|2393.85|2392.35|2393.85|2392.35|2393.85|2392.35|0
1630960500000|2021-09-06 20:35:00|2393.89|2392.39|2393.89|2392.39|2393.89|2392.39|2393.89|2392.39|0
1630961700000|2021-09-06 20:55:00|2393.85|2392.35|2393.85|2392.35|2393.85|2392.35|2393.85|2392.35|0
1630963800000|2021-09-06 21:30:00|2393.84|2392.34|2393.84|2392.34|2393.84|2392.34|2393.84|2392.34|0
1630965000000|2021-09-06 21:50:00|2393.92|2392.42|2393.92|2392.42|2393.92|2392.42|2393.92|2392.42|0
1630965300000|2021-09-06 21:55:00|2393.96|2392.46|2393.96|2392.46|2393.96|2392.46|2393.96|2392.46|0
1630965600000|2021-09-06 22:00:00|2393.95|2392.45|2392.93|2391.43|2393.95|2392.45|2392.83|2391.33|0
1630965900000|2021-09-06 22:05:00|2392.91|2391.41|2392.93|2391.43|2392.93|2391.43|2392.78|2391.28|0
1630966200000|2021-09-06 22:10:00|2392.91|2391.41|2392.52|2391.02|2392.93|2391.43|2392.22|2390.72|0
1630966500000|2021-09-06 22:15:00|2392.51|2391.01|2392.62|2391.12|2392.73|2391.23|2392.42|2390.92|0
1630966800000|2021-09-06 22:20:00|2392.6|2391.1|2392.4|2390.9|2392.62|2391.12|2392.4|2390.9|0
1630967100000|2021-09-06 22:25:00|2392.39|2390.89|2392.25|2390.75|2392.4|2390.9|2392.25|2390.75|0
1630967400000|2021-09-06 22:30:00|2392.26|2390.76|2392.4|2390.9|2392.4|2390.9|2392.2|2390.7|0
1630967700000|2021-09-06 22:35:00|2392.38|2390.88|2392.15|2390.65|2392.4|2390.9|2392.15|2390.65|0
1630968000000|2021-09-06 22:40:00|2392.14|2390.64|2391.94|2390.44|2392.4|2390.9|2391.94|2390.44|0
1630968300000|2021-09-06 22:45:00|2391.95|2390.45|2392.03|2390.53|2392.04|2390.54|2391.94|2390.44|0
1630968600000|2021-09-06 22:50:00|2392.04|2390.54|2392.14|2390.64|2392.14|2390.64|2392.03|2390.53|0
1630968900000|2021-09-06 22:55:00|2392.12|2390.62|2391.93|2390.43|2392.12|2390.62|2391.93|2390.43|0
1630969200000|2021-09-06 23:00:00|2391.95|2390.45|2391.98|2390.48|2392.09|2390.59|2391.72|2390.22|0
1630969500000|2021-09-06 23:05:00|2392|2390.5|2392.07|2390.57|2392.19|2390.69|2391.98|2390.48|0
1630969800000|2021-09-06 23:10:00|2392.05|2390.55|2391.96|2390.46|2392.05|2390.55|2391.91|2390.41|0
1630970100000|2021-09-06 23:15:00|2391.98|2390.48|2391.96|2390.46|2392.07|2390.57|2391.86|2390.36|0
1630970400000|2021-09-06 23:20:00|2391.95|2390.45|2391.86|2390.36|2391.95|2390.45|2391.76|2390.26|0
1630970700000|2021-09-06 23:25:00|2391.88|2390.38|2392.07|2390.57|2392.07|2390.57|2391.86|2390.36|0
1630971000000|2021-09-06 23:30:00|2392.05|2390.55|2392.42|2390.92|2392.42|2390.92|2391.96|2390.46|0
1630971300000|2021-09-06 23:35:00|2392.41|2390.91|2392.42|2390.92|2392.52|2391.02|2392.32|2390.82|0
1630971600000|2021-09-06 23:40:00|2392.4|2390.9|2391.86|2390.36|2392.42|2390.92|2391.86|2390.36|0
1630971900000|2021-09-06 23:45:00|2391.87|2390.37|2391.34|2389.84|2391.91|2390.41|2391.34|2389.84|0
1630972200000|2021-09-06 23:50:00|2391.29|2389.79|2391.24|2389.74|2391.45|2389.95|2391.24|2389.74|0
1630972500000|2021-09-06 23:55:00|2391.25|2389.75|2391.1|2389.6|2391.34|2389.84|2390.99|2389.49|0
1630972800000|2021-09-07 00:00:00|2391.08|2389.58|2391.24|2389.74|2391.24|2389.74|2390.48|2388.98|0
1630973100000|2021-09-07 00:05:00|2391.22|2389.72|2391.24|2389.74|2391.24|2389.74|2390.79|2389.29|0
1630973400000|2021-09-07 00:10:00|2391.26|2389.76|2391.65|2390.15|2391.65|2390.15|2391.24|2389.74|0
1630973700000|2021-09-07 00:15:00|2391.64|2390.14|2391.15|2389.65|2391.65|2390.15|2390.07|2388.57|0
1630974000000|2021-09-07 00:20:00|2391.08|2389.58|2391.61|2390.11|2391.61|2390.11|2390.4|2388.9|0
1630974300000|2021-09-07 00:25:00|2391.57|2390.07|2391.36|2389.86|2391.61|2390.11|2391.11|2389.61|0
1630974600000|2021-09-07 00:30:00|2391.33|2389.83|2391.63|2390.13|2391.88|2390.38|2391.13|2389.63|0
1630974900000|2021-09-07 00:35:00|2391.62|2390.12|2391.61|2390.11|2391.86|2390.36|2391.61|2390.11|0
1630975200000|2021-09-07 00:40:00|2391.62|2390.12|2391.59|2390.09|2391.82|2390.32|2391.35|2389.85|0
1630975500000|2021-09-07 00:45:00|2391.52|2390.02|2390.86|2389.36|2391.59|2390.09|2390.86|2389.36|0
1630975800000|2021-09-07 00:50:00|2390.93|2389.43|2390.15|2388.65|2391.35|2389.85|2390.14|2388.64|0
1630976100000|2021-09-07 00:55:00|2390.22|2388.72|2389.99|2388.49|2390.49|2388.99|2389.86|2388.36|0
1630976400000|2021-09-07 01:00:00|2390.02|2388.52|2389.69|2388.19|2390.12|2388.62|2389.13|2387.63|0
1630976700000|2021-09-07 01:05:00|2389.68|2388.18|2389.23|2387.73|2389.93|2388.43|2389.23|2387.73|0
1630977000000|2021-09-07 01:10:00|2389.27|2387.77|2389.19|2387.69|2389.46|2387.96|2388.93|2387.43|0
1630977300000|2021-09-07 01:15:00|2389.18|2387.68|2389.18|2387.68|2389.46|2387.96|2388.94|2387.44|0
1630977600000|2021-09-07 01:20:00|2389.19|2387.69|2389.3|2387.8|2389.93|2388.43|2389.18|2387.68|0
1630977900000|2021-09-07 01:25:00|2389.34|2387.84|2389.45|2387.95|2389.69|2388.19|2389.19|2387.69|0
1630978200000|2021-09-07 01:30:00|2389.44|2387.94|2389.18|2387.68|2389.68|2388.18|2388.94|2387.44|0
1630978500000|2021-09-07 01:35:00|2389.14|2387.64|2389.41|2387.91|2389.41|2387.91|2388.46|2386.96|0
1630978800000|2021-09-07 01:40:00|2389.4|2387.9|2389.4|2387.9|2390.4|2388.9|2388.91|2387.41|0
1630979100000|2021-09-07 01:45:00|2389.38|2387.88|2389.42|2387.92|2389.67|2388.17|2389.38|2387.88|0
1630979400000|2021-09-07 01:50:00|2389.41|2387.91|2390.14|2388.64|2390.37|2388.87|2389.15|2387.65|0
1630979700000|2021-09-07 01:55:00|2390.13|2388.63|2390.15|2388.65|2390.4|2388.9|2389.89|2388.39|0
1630980000000|2021-09-07 02:00:00|2390.14|2388.64|2391.36|2389.86|2391.36|2389.86|2389.91|2388.41|0
1630980300000|2021-09-07 02:05:00|2391.39|2389.89|2391.8|2390.3|2392.04|2390.54|2391.33|2389.83|0
1630980600000|2021-09-07 02:10:00|2391.79|2390.29|2391.83|2390.33|2392.06|2390.56|2391.56|2390.06|0
1630980900000|2021-09-07 02:15:00|2391.86|2390.36|2391.34|2389.84|2392.06|2390.56|2391.34|2389.84|0
1630981200000|2021-09-07 02:20:00|2391.35|2389.85|2391.48|2389.98|2391.84|2390.34|2391.34|2389.84|0
1630981500000|2021-09-07 02:25:00|2391.44|2389.94|2390.88|2389.38|2391.44|2389.94|2390.88|2389.38|0
1630981800000|2021-09-07 02:30:00|2390.84|2389.34|2390.64|2389.14|2391.13|2389.63|2390.64|2389.14|0
1630982100000|2021-09-07 02:35:00|2390.68|2389.18|2391.37|2389.87|2391.6|2390.1|2390.68|2389.18|0
1630982400000|2021-09-07 02:40:00|2391.4|2389.9|2392.1|2390.6|2392.1|2390.6|2391.36|2389.86|0
1630982700000|2021-09-07 02:45:00|2392.17|2390.67|2392.34|2390.84|2392.36|2390.86|2391.86|2390.36|0
1630983000000|2021-09-07 02:50:00|2392.31|2390.81|2392.69|2391.19|2392.93|2391.43|2392.1|2390.6|0
1630983300000|2021-09-07 02:55:00|2392.72|2391.22|2392.98|2391.48|2393.08|2391.58|2392.69|2391.19|0
1630983600000|2021-09-07 03:00:00|2392.95|2391.45|2392.75|2391.25|2392.95|2391.45|2392.5|2391|0
1630983900000|2021-09-07 03:05:00|2392.76|2391.26|2392.98|2391.48|2393.23|2391.73|2392.75|2391.25|0
1630984200000|2021-09-07 03:10:00|2392.99|2391.49|2392.22|2390.72|2393|2391.5|2392.22|2390.72|0
1630984500000|2021-09-07 03:15:00|2392.25|2390.75|2392.25|2390.75|2392.48|2390.98|2392.24|2390.74|0
1630984800000|2021-09-07 03:20:00|2392.24|2390.74|2392.02|2390.52|2392.25|2390.75|2392.01|2390.51|0
1630985100000|2021-09-07 03:25:00|2392.01|2390.51|2391.26|2389.76|2392.02|2390.52|2390.56|2389.06|0
1630985400000|2021-09-07 03:30:00|2391.16|2389.66|2391.88|2390.38|2392.01|2390.51|2391.05|2389.55|0
1630985700000|2021-09-07 03:35:00|2391.86|2390.36|2392|2390.5|2392.24|2390.74|2391.77|2390.27|0
1630986000000|2021-09-07 03:40:00|2391.96|2390.46|2391.48|2389.98|2392|2390.5|2391.24|2389.74|0
1630986300000|2021-09-07 03:45:00|2391.47|2389.97|2391.69|2390.19|2391.81|2390.31|2391.24|2389.74|0
1630986600000|2021-09-07 03:50:00|2391.7|2390.2|2391.95|2390.45|2391.95|2390.45|2391.47|2389.97|0
1630986900000|2021-09-07 03:55:00|2391.92|2390.42|2392.05|2390.55|2392.18|2390.68|2391.71|2390.21|0
1630987200000|2021-09-07 04:00:00|2392.01|2390.51|2391.39|2389.89|2392.18|2390.68|2391.39|2389.89|0
1630987500000|2021-09-07 04:05:00|2391.49|2389.99|2391.41|2389.91|2391.69|2390.19|2391.41|2389.91|0
1630987800000|2021-09-07 04:10:00|2391.42|2389.92|2391.88|2390.38|2391.98|2390.48|2391.42|2389.92|0
1630988100000|2021-09-07 04:15:00|2391.84|2390.34|2391.77|2390.27|2391.9|2390.4|2391.63|2390.13|0
1630988400000|2021-09-07 04:20:00|2391.8|2390.3|2391.9|2390.4|2392.37|2390.87|2391.8|2390.3|0
1630988700000|2021-09-07 04:25:00|2391.91|2390.41|2391.92|2390.42|2392.15|2390.65|2391.9|2390.4|0
1630989000000|2021-09-07 04:30:00|2391.94|2390.44|2391.5|2390|2392.68|2391.18|2391.24|2389.74|0
1630989300000|2021-09-07 04:35:00|2391.48|2389.98|2391.2|2389.7|2391.48|2389.98|2391.2|2389.7|0
1630989600000|2021-09-07 04:40:00|2391.21|2389.71|2391.16|2389.66|2391.44|2389.94|2391.04|2389.54|0
1630989900000|2021-09-07 04:45:00|2391.12|2389.62|2390.53|2389.03|2391.16|2389.66|2390.51|2389.01|0
1630990200000|2021-09-07 04:50:00|2390.49|2388.99|2391.59|2390.09|2391.74|2390.24|2390.28|2388.78|0
1630990500000|2021-09-07 04:55:00|2391.63|2390.13|2392.06|2390.56|2392.19|2390.69|2391.63|2390.13|0
1630990800000|2021-09-07 05:00:00|2392.1|2390.6|2392.02|2390.52|2392.26|2390.76|2391.28|2389.78|0
1630991100000|2021-09-07 05:05:00|2392.05|2390.55|2392.27|2390.77|2392.73|2391.23|2391.76|2390.26|0
1630991400000|2021-09-07 05:10:00|2392.34|2390.84|2392.77|2391.27|2393.02|2391.52|2392.34|2390.84|0
1630991700000|2021-09-07 05:15:00|2392.78|2391.28|2393|2391.5|2393.24|2391.74|2392.76|2391.26|0
1630992000000|2021-09-07 05:20:00|2393.04|2391.54|2392.73|2391.23|2393.49|2391.99|2392.73|2391.23|0
1630992300000|2021-09-07 05:25:00|2392.8|2391.3|2392.92|2391.42|2392.98|2391.48|2392.45|2390.95|0
1630992600000|2021-09-07 05:30:00|2392.99|2391.49|2392.43|2390.93|2393.17|2391.67|2392.43|2390.93|0
1630992900000|2021-09-07 05:35:00|2392.41|2390.91|2392.65|2391.15|2392.88|2391.38|2392.17|2390.67|0
1630993200000|2021-09-07 05:40:00|2392.72|2391.22|2393.15|2391.65|2393.25|2391.75|2392.72|2391.22|0
1630993500000|2021-09-07 05:45:00|2393.14|2391.64|2393.17|2391.67|2393.18|2391.68|2392.91|2391.41|0
1630993800000|2021-09-07 05:50:00|2393.04|2391.54|2393.2|2391.7|2393.2|2391.7|2392.92|2391.42|0
1630994100000|2021-09-07 05:55:00|2393.19|2391.69|2393.29|2391.79|2393.42|2391.92|2392.95|2391.45|0
1630994400000|2021-09-07 06:00:00|2393.32|2391.82|2393.59|2392.09|2394.04|2392.54|2392.5|2391|0
1630994700000|2021-09-07 06:05:00|2393.57|2392.07|2393.94|2392.44|2394.42|2392.92|2393.57|2392.07|0
1630995000000|2021-09-07 06:10:00|2393.93|2392.43|2393.01|2391.51|2393.95|2392.45|2393.01|2391.51|0
1630995300000|2021-09-07 06:15:00|2393.04|2391.54|2393.24|2391.74|2393.72|2392.22|2392.77|2391.27|0
1630995600000|2021-09-07 06:20:00|2393.22|2391.72|2393.94|2392.44|2393.94|2392.44|2392.97|2391.47|0
1630995900000|2021-09-07 06:25:00|2393.93|2392.43|2394.04|2392.54|2394.17|2392.67|2393.2|2391.7|0
1630996200000|2021-09-07 06:30:00|2394.07|2392.57|2394.05|2392.55|2394.17|2392.67|2393.47|2391.97|0
1630996500000|2021-09-07 06:35:00|2394.06|2392.56|2394.14|2392.64|2394.62|2393.12|2393.91|2392.41|0
1630996800000|2021-09-07 06:40:00|2394.13|2392.63|2393.89|2392.39|2394.39|2392.89|2393.89|2392.39|0
1630997100000|2021-09-07 06:45:00|2393.87|2392.37|2394.85|2393.45|2395.1|2393.7|2393.17|2391.67|21
1630997400000|2021-09-07 06:50:00|2394.6|2393.2|2393.85|2392.45|2394.6|2393.2|2393.6|2392.2|86
1630997700000|2021-09-07 06:55:00|2393.88|2392.38|2394.38|2392.88|2394.38|2392.88|2393.16|2391.66|0
1630998000000|2021-09-07 07:00:00|2394.24|2392.74|2392.4|2391.9|2394.24|2392.78|2388.78|2388.28|2517
1630998300000|2021-09-07 07:05:00|2392.53|2392.03|2391.53|2391.03|2393.03|2392.53|2390.03|2389.53|1536
1630998600000|2021-09-07 07:10:00|2391.4|2390.9|2393.78|2393.28|2393.9|2393.4|2390.03|2389.53|1536
1630998900000|2021-09-07 07:15:00|2393.53|2393.03|2393.15|2392.65|2394.28|2393.78|2392.15|2391.65|1066
1630999200000|2021-09-07 07:20:00|2393.28|2392.78|2391.78|2391.28|2394.53|2394.03|2391.15|2390.65|1258
1630999500000|2021-09-07 07:25:00|2391.65|2391.15|2390.78|2390.28|2392.03|2391.53|2389.78|2389.28|1042
1630999800000|2021-09-07 07:30:00|2391.03|2390.53|2390.78|2390.28|2392.28|2391.78|2390.53|2390.03|571
1631000100000|2021-09-07 07:35:00|2390.65|2390.15|2389.78|2389.28|2390.78|2390.28|2389.15|2388.65|670
1631000400000|2021-09-07 07:40:00|2389.99|2389.49|2390.99|2390.49|2390.99|2390.49|2388.74|2388.24|560
1631000700000|2021-09-07 07:45:00|2391.11|2390.61|2390.74|2390.24|2391.49|2390.99|2390.11|2389.61|679
1631001000000|2021-09-07 07:50:00|2390.49|2389.99|2391.74|2391.24|2392.24|2391.74|2390.24|2389.74|587
1631001300000|2021-09-07 07:55:00|2391.61|2391.11|2391.74|2391.24|2392.86|2392.36|2391.24|2390.74|620
1631001600000|2021-09-07 08:00:00|2391.36|2390.86|2390.24|2389.74|2391.74|2391.24|2390.24|2389.74|860
1631001900000|2021-09-07 08:05:00|2389.99|2389.49|2388.74|2388.24|2389.99|2389.49|2387.49|2386.99|1126
1631002200000|2021-09-07 08:10:00|2388.61|2388.11|2390.49|2389.99|2390.49|2389.99|2387.74|2387.24|779
1631002500000|2021-09-07 08:15:00|2390.36|2389.86|2387.99|2387.49|2390.74|2390.24|2387.74|2387.24|540
1631002800000|2021-09-07 08:20:00|2388.11|2387.61|2387.49|2386.99|2388.49|2387.99|2386.49|2385.99|599
1631003100000|2021-09-07 08:25:00|2387.36|2386.86|2387.24|2386.74|2387.49|2386.99|2385.49|2384.99|465
1631003400000|2021-09-07 08:30:00|2387.36|2386.86|2388.11|2387.61|2388.36|2387.86|2386.24|2385.74|334
1631003700000|2021-09-07 08:35:00|2387.99|2387.49|2387.74|2387.24|2388.74|2388.24|2387.74|2387.24|235
1631004000000|2021-09-07 08:40:00|2387.49|2386.99|2386.74|2386.24|2387.74|2387.24|2386.49|2385.99|273
1631004300000|2021-09-07 08:45:00|2386.49|2385.99|2384.49|2383.99|2386.74|2386.24|2384.36|2383.86|659
1631004600000|2021-09-07 08:50:00|2384.36|2383.86|2382.24|2381.74|2384.49|2383.99|2381.74|2381.24|898
1631004900000|2021-09-07 08:55:00|2382.11|2381.61|2381.74|2381.24|2382.99|2382.49|2381.74|2381.24|529
1631005200000|2021-09-07 09:00:00|2381.49|2380.99|2380.99|2380.49|2381.49|2380.99|2379.24|2378.74|1113
1631005500000|2021-09-07 09:05:00|2380.74|2380.24|2378.86|2378.36|2380.99|2380.49|2378.49|2377.99|905
1631005800000|2021-09-07 09:10:00|2378.99|2378.49|2376.61|2376.11|2378.99|2378.49|2376.49|2375.99|1432
1631006100000|2021-09-07 09:15:00|2376.49|2375.99|2376.24|2375.74|2377.24|2376.74|2375.24|2374.74|619
1631006400000|2021-09-07 09:20:00|2376.36|2375.86|2374.99|2374.49|2376.86|2376.36|2374.99|2374.49|667
1631006700000|2021-09-07 09:25:00|2374.86|2374.36|2378.49|2377.99|2378.74|2378.24|2374.74|2374.24|795
1631007000000|2021-09-07 09:30:00|2378.36|2377.86|2374.49|2373.99|2378.36|2377.86|2374.24|2373.74|818
1631007300000|2021-09-07 09:35:00|2374.36|2373.86|2376.74|2376.24|2377.24|2376.74|2374.11|2373.61|580
1631007600000|2021-09-07 09:40:00|2376.49|2375.99|2377.99|2377.49|2378.24|2377.74|2375.99|2375.49|495
1631007900000|2021-09-07 09:45:00|2377.74|2377.24|2376.11|2375.61|2377.99|2377.49|2375.99|2375.49|1077
1631008200000|2021-09-07 09:50:00|2375.99|2375.49|2376.99|2376.49|2378.24|2377.74|2375.99|2375.49|490
1631008500000|2021-09-07 09:55:00|2376.86|2376.36|2378.11|2377.61|2378.24|2377.74|2376.74|2376.24|230
1631008800000|2021-09-07 10:00:00|2377.99|2377.49|2378.24|2377.74|2378.74|2378.24|2377.24|2376.74|461
1631009100000|2021-09-07 10:05:00|2378.36|2377.86|2379.24|2378.74|2379.49|2378.99|2377.74|2377.24|351
1631009400000|2021-09-07 10:10:00|2379.36|2378.86|2379.36|2378.86|2379.74|2379.24|2378.74|2378.24|307
1631009700000|2021-09-07 10:15:00|2379.24|2378.74|2378.74|2378.24|2379.49|2378.99|2378.24|2377.74|277
1631010000000|2021-09-07 10:20:00|2378.86|2378.36|2378.99|2378.49|2379.74|2379.24|2378.49|2377.99|235
1631010300000|2021-09-07 10:25:00|2379.11|2378.61|2379.24|2378.74|2379.99|2379.49|2378.74|2378.24|340
1631010600000|2021-09-07 10:30:00|2379.11|2378.61|2378.11|2377.61|2379.24|2378.74|2377.99|2377.49|317
1631010900000|2021-09-07 10:35:00|2377.99|2377.49|2377.49|2376.99|2377.99|2377.49|2376.49|2375.99|380
1631011200000|2021-09-07 10:40:00|2377.24|2376.74|2375.99|2375.49|2377.74|2377.24|2375.86|2375.36|186
1631011500000|2021-09-07 10:45:00|2375.86|2375.36|2374.99|2374.49|2375.99|2375.49|2374.74|2374.24|542
1631011800000|2021-09-07 10:50:00|2374.86|2374.36|2374.99|2374.49|2374.99|2374.49|2374.36|2373.86|385
1631012100000|2021-09-07 10:55:00|2374.74|2374.24|2375.24|2374.74|2375.49|2374.99|2374.36|2373.86|343
1631012400000|2021-09-07 11:00:00|2375.36|2374.86|2375.74|2375.24|2375.99|2375.49|2375.11|2374.61|384
1631012700000|2021-09-07 11:05:00|2375.86|2375.36|2376.99|2376.49|2377.49|2376.99|2375.49|2374.99|494
1631013000000|2021-09-07 11:10:00|2377.24|2376.74|2377.49|2376.99|2377.99|2377.49|2377.24|2376.74|331
1631013300000|2021-09-07 11:15:00|2377.61|2377.11|2377.74|2377.24|2377.99|2377.49|2376.99|2376.49|293
1631013600000|2021-09-07 11:20:00|2377.61|2377.11|2378.61|2378.11|2378.74|2378.24|2377.24|2376.74|609
1631013900000|2021-09-07 11:25:00|2378.49|2377.99|2379.86|2379.36|2380.49|2379.99|2378.49|2377.99|636
1631014200000|2021-09-07 11:30:00|2379.74|2379.24|2379.74|2379.24|2379.86|2379.36|2378.74|2378.24|475
1631014500000|2021-09-07 11:35:00|2379.61|2379.11|2378.74|2378.24|2379.74|2379.24|2378.49|2377.99|144
1631014800000|2021-09-07 11:40:00|2378.61|2378.11|2379.23|2378.73|2379.36|2378.86|2378.11|2377.61|412
1631015100000|2021-09-07 11:45:00|2379.11|2378.61|2380.11|2379.61|2380.23|2379.73|2378.98|2378.48|179
1631015400000|2021-09-07 11:50:00|2379.98|2379.48|2380.61|2380.11|2380.61|2380.11|2379.61|2379.11|131
1631015700000|2021-09-07 11:55:00|2380.36|2379.86|2379.73|2379.23|2380.61|2380.11|2379.36|2378.86|265
1631016000000|2021-09-07 12:00:00|2379.86|2379.36|2380.61|2380.11|2381.23|2380.73|2379.36|2378.86|424
1631016300000|2021-09-07 12:05:00|2380.48|2379.98|2380.23|2379.73|2381.23|2380.73|2380.11|2379.61|271
1631016600000|2021-09-07 12:10:00|2380.36|2379.86|2380.11|2379.61|2380.36|2379.86|2379.61|2379.11|227
1631016900000|2021-09-07 12:15:00|2379.98|2379.48|2379.61|2379.11|2380.73|2380.23|2379.61|2379.11|206
1631017200000|2021-09-07 12:20:00|2379.73|2379.23|2379.11|2378.61|2380.11|2379.61|2378.86|2378.36|222
1631017500000|2021-09-07 12:25:00|2379.23|2378.73|2380.11|2379.61|2380.11|2379.61|2379.11|2378.61|68
1631017800000|2021-09-07 12:30:00|2380.36|2379.86|2378.98|2378.48|2380.36|2379.86|2378.86|2378.36|227
1631018100000|2021-09-07 12:35:00|2378.86|2378.36|2378.36|2377.86|2378.86|2378.36|2377.86|2377.36|344
1631018400000|2021-09-07 12:40:00|2378.11|2377.61|2378.11|2377.61|2378.11|2377.61|2377.86|2377.36|257
1631018700000|2021-09-07 12:45:00|2377.98|2377.48|2377.11|2376.61|2378.11|2377.61|2376.86|2376.36|383
1631019000000|2021-09-07 12:50:00|2376.86|2376.36|2376.61|2376.11|2377.36|2376.86|2376.36|2375.86|614
1631019300000|2021-09-07 12:55:00|2376.73|2376.23|2377.36|2376.86|2377.36|2376.86|2376.36|2375.86|246
1631019600000|2021-09-07 13:00:00|2377.23|2376.73|2378.11|2377.61|2378.61|2378.11|2377.11|2376.61|290
1631019900000|2021-09-07 13:05:00|2378.36|2377.86|2378.36|2377.86|2379.11|2378.61|2378.23|2377.73|335
1631020200000|2021-09-07 13:10:00|2378.61|2378.11|2377.61|2377.11|2378.61|2378.11|2377.48|2376.98|610
1631020500000|2021-09-07 13:15:00|2377.86|2377.36|2376.86|2376.36|2378.11|2377.61|2376.11|2375.61|720
1631020800000|2021-09-07 13:20:00|2376.61|2376.11|2375.61|2375.11|2376.86|2376.36|2375.48|2374.98|443
1631021100000|2021-09-07 13:25:00|2375.48|2374.98|2374.23|2373.73|2376.61|2376.11|2374.23|2373.73|633
1631021400000|2021-09-07 13:30:00|2373.98|2373.48|2374.11|2373.61|2374.86|2374.36|2373.11|2372.61|1234
1631021700000|2021-09-07 13:35:00|2373.86|2373.36|2373.11|2372.61|2375.61|2375.11|2372.61|2372.11|818
1631022000000|2021-09-07 13:40:00|2372.98|2372.48|2371.86|2371.36|2372.98|2372.48|2370.48|2369.98|931
1631022300000|2021-09-07 13:45:00|2371.73|2371.23|2372.86|2372.36|2372.98|2372.48|2369.73|2369.23|1165
1631022600000|2021-09-07 13:50:00|2372.73|2372.23|2371.61|2371.11|2372.86|2372.36|2371.11|2370.61|685
1631022900000|2021-09-07 13:55:00|2371.36|2370.86|2376.48|2375.98|2376.61|2376.11|2370.86|2370.36|1119
1631023200000|2021-09-07 14:00:00|2376.61|2376.11|2378.36|2377.86|2378.86|2378.36|2375.86|2375.36|1773
1631023500000|2021-09-07 14:05:00|2378.48|2377.98|2378.36|2377.86|2378.86|2378.36|2376.86|2376.36|657
1631023800000|2021-09-07 14:10:00|2378.61|2378.11|2377.36|2376.86|2378.61|2378.11|2375.61|2375.11|995
1631024100000|2021-09-07 14:15:00|2377.23|2376.73|2377.86|2377.36|2378.86|2378.36|2375.86|2375.36|986
1631024400000|2021-09-07 14:20:00|2377.98|2377.48|2377.86|2377.36|2378.86|2378.36|2377.23|2376.73|397
1631024700000|2021-09-07 14:25:00|2377.73|2377.23|2379.11|2378.61|2380.11|2379.61|2377.11|2376.61|571
1631025000000|2021-09-07 14:30:00|2378.98|2378.48|2379.48|2378.98|2379.86|2379.36|2378.36|2377.86|520
1631025300000|2021-09-07 14:35:00|2379.36|2378.86|2379.36|2378.86|2380.11|2379.61|2378.86|2378.36|460
1631025600000|2021-09-07 14:40:00|2379.23|2378.73|2379.61|2379.11|2379.61|2379.11|2378.11|2377.61|590
1631025900000|2021-09-07 14:45:00|2379.48|2378.98|2381.36|2380.86|2381.86|2381.36|2379.11|2378.61|674
1631026200000|2021-09-07 14:50:00|2381.23|2380.73|2382.36|2381.86|2382.61|2382.11|2380.86|2380.36|714
1631026500000|2021-09-07 14:55:00|2382.48|2381.98|2382.11|2381.61|2382.61|2382.11|2381.86|2381.36|690
1631026800000|2021-09-07 15:00:00|2381.86|2381.36|2380.86|2380.36|2382.11|2381.61|2380.61|2380.11|1082
1631027100000|2021-09-07 15:05:00|2380.61|2380.11|2380.86|2380.36|2381.11|2380.61|2380.36|2379.86|467
1631027400000|2021-09-07 15:10:00|2380.73|2380.23|2380.86|2380.36|2381.36|2380.86|2380.61|2380.11|601
1631027700000|2021-09-07 15:15:00|2380.61|2380.11|2380.86|2380.36|2380.86|2380.36|2380.11|2379.61|689
1631028000000|2021-09-07 15:20:00|2380.61|2380.11|2381.51|2380.01|2381.51|2380.48|2379.86|2379.36|1124
1631028300000|2021-09-07 15:25:00|2381.39|2379.89|2382.35|2380.85|2382.61|2381.11|2381.12|2379.62|606
1631028600000|2021-09-07 15:30:00|2382.31|2380.81|2380.31|2378.91|2382.35|2380.91|2379.56|2378.16|196
1631028900000|2021-09-07 15:35:00|2380.19|2378.79|2380.56|2379.16|2381.31|2379.91|2379.81|2378.41|52
1631029200000|2021-09-07 15:40:00|2380.69|2379.29|2380.31|2378.91|2380.69|2379.29|2380.19|2378.79|7
1631029500000|2021-09-07 15:45:00|2380.19|2378.79|2380.56|2379.16|2380.81|2379.41|2380.19|2378.79|33
1631029800000|2021-09-07 15:50:00|2380.44|2379.04|2380.31|2378.91|2380.56|2379.16|2380.19|2378.79|3
1631030100000|2021-09-07 15:55:00|2380.19|2378.79|2380.07|2378.57|2380.31|2378.91|2379.81|2378.41|3
1631030400000|2021-09-07 16:00:00|2380.04|2378.54|2381.36|2379.86|2381.46|2379.96|2379.81|2378.31|0
1631030700000|2021-09-07 16:05:00|2381.32|2379.82|2382.2|2380.7|2382.69|2381.19|2381.32|2379.82|0
1631031000000|2021-09-07 16:10:00|2382.16|2380.66|2381.37|2379.87|2382.2|2380.7|2381.15|2379.65|0
1631031300000|2021-09-07 16:15:00|2381.41|2379.91|2381.49|2379.99|2381.56|2380.06|2381.15|2379.65|0
1631031600000|2021-09-07 16:20:00|2381.39|2379.89|2380.7|2379.2|2381.52|2380.02|2380.7|2379.2|0
1631031900000|2021-09-07 16:25:00|2380.66|2379.16|2381.42|2379.92|2381.42|2379.92|2380.66|2379.16|0
1631032200000|2021-09-07 16:30:00|2381.46|2379.96|2381.01|2379.51|2381.46|2379.96|2380.97|2379.47|0
1631032500000|2021-09-07 16:35:00|2381.04|2379.54|2380.95|2379.45|2381.74|2380.24|2380.76|2379.26|0
1631032800000|2021-09-07 16:40:00|2380.99|2379.49|2381.63|2380.13|2381.85|2380.35|2380.95|2379.45|0
1631033100000|2021-09-07 16:45:00|2381.66|2380.16|2381.58|2380.08|2382.55|2381.05|2381.5|2380|0
1631033400000|2021-09-07 16:50:00|2381.77|2380.27|2382.33|2380.83|2382.59|2381.09|2381.5|2380|0
1631033700000|2021-09-07 16:55:00|2382.37|2380.87|2382.18|2380.68|2382.59|2381.09|2382.1|2380.6|0
1631034000000|2021-09-07 17:00:00|2382.21|2380.71|2381.45|2379.95|2382.63|2381.13|2381.45|2379.95|0
1631034300000|2021-09-07 17:05:00|2381.48|2379.98|2381.76|2380.26|2382.12|2380.62|2381.3|2379.8|0
1631034600000|2021-09-07 17:10:00|2381.58|2380.08|2382.26|2380.76|2382.34|2380.84|2381.58|2380.08|0
1631034900000|2021-09-07 17:15:00|2382.3|2380.8|2382.11|2380.61|2382.53|2381.03|2382|2380.5|0
1631035200000|2021-09-07 17:20:00|2382.15|2380.65|2381.54|2380.04|2382.15|2380.65|2381.54|2380.04|0
1631035500000|2021-09-07 17:25:00|2381.58|2380.08|2381.09|2379.59|2381.58|2380.08|2380.79|2379.29|0
1631035800000|2021-09-07 17:30:00|2381.13|2379.63|2381.39|2379.89|2381.65|2380.15|2381.02|2379.52|0
1631036100000|2021-09-07 17:35:00|2381.43|2379.93|2381.44|2379.94|2381.48|2379.98|2380.88|2379.38|0
1631036400000|2021-09-07 17:40:00|2381.25|2379.75|2380.97|2379.47|2381.48|2379.98|2380.97|2379.47|0
1631036700000|2021-09-07 17:45:00|2381.16|2379.66|2380.74|2379.24|2381.23|2379.73|2380.74|2379.24|0
1631037000000|2021-09-07 17:50:00|2380.78|2379.28|2381.24|2379.74|2381.24|2379.74|2380.78|2379.28|0
1631037300000|2021-09-07 17:55:00|2381.2|2379.7|2380.75|2379.25|2381.2|2379.7|2380.75|2379.25|0
1631037600000|2021-09-07 18:00:00|2380.56|2379.06|2380.02|2378.52|2380.6|2379.1|2379.95|2378.45|0
1631037900000|2021-09-07 18:05:00|2379.99|2378.49|2379.5|2378|2379.99|2378.49|2379.2|2377.7|0
1631038200000|2021-09-07 18:10:00|2379.69|2378.19|2379.91|2378.41|2380.17|2378.67|2379.69|2378.19|0
1631038500000|2021-09-07 18:15:00|2379.95|2378.45|2378.94|2377.44|2380.14|2378.64|2378.71|2377.21|0
1631038800000|2021-09-07 18:20:00|2378.69|2377.19|2378.46|2376.96|2378.8|2377.3|2378.24|2376.74|0
1631039100000|2021-09-07 18:25:00|2378.5|2377|2377.92|2376.42|2378.5|2377|2377.7|2376.2|0
1631039400000|2021-09-07 18:30:00|2377.89|2376.39|2378.49|2376.99|2378.52|2377.02|2377.29|2375.79|0
1631039700000|2021-09-07 18:35:00|2378.45|2376.95|2378.52|2377.02|2378.82|2377.32|2377.92|2376.42|0
1631040000000|2021-09-07 18:40:00|2378.71|2377.21|2378.79|2377.29|2378.83|2377.33|2378.19|2376.69|0
1631040300000|2021-09-07 18:45:00|2378.83|2377.33|2378.9|2377.4|2379.24|2377.74|2378.45|2376.95|0
1631040600000|2021-09-07 18:50:00|2378.94|2377.44|2379.16|2377.66|2379.38|2377.88|2378.53|2377.03|0
1631040900000|2021-09-07 18:55:00|2379.25|2377.75|2379.23|2377.73|2379.68|2378.18|2378.97|2377.47|0
1631041200000|2021-09-07 19:00:00|2379.2|2377.7|2379.46|2377.96|2379.72|2378.22|2379.01|2377.51|0
1631041500000|2021-09-07 19:05:00|2379.49|2377.99|2378.89|2377.39|2379.49|2377.99|2378.86|2377.36|0
1631041800000|2021-09-07 19:10:00|2378.99|2377.49|2378.86|2377.36|2379.38|2377.88|2378.82|2377.32|0
1631042100000|2021-09-07 19:15:00|2378.67|2377.17|2378.1|2376.6|2378.93|2377.43|2377.76|2376.26|0
1631042400000|2021-09-07 19:20:00|2378.06|2376.56|2377.46|2375.96|2378.1|2376.6|2377.43|2375.93|0
1631042700000|2021-09-07 19:25:00|2377.43|2375.93|2377.24|2375.74|2377.58|2376.08|2377.16|2375.66|0
1631043000000|2021-09-07 19:30:00|2377.2|2375.7|2377.88|2376.38|2378.01|2376.51|2376.94|2375.44|0
1631043300000|2021-09-07 19:35:00|2377.91|2376.41|2376.92|2375.42|2377.95|2376.45|2376.73|2375.23|0
1631043600000|2021-09-07 19:40:00|2377.01|2375.51|2377.44|2375.94|2377.9|2376.4|2376.92|2375.42|0
1631043900000|2021-09-07 19:45:00|2377.41|2375.91|2377.37|2375.87|2377.86|2376.36|2377.07|2375.57|0
1631044200000|2021-09-07 19:50:00|2377.33|2375.83|2377.22|2375.72|2377.74|2376.24|2376.81|2375.31|0
1631044500000|2021-09-07 19:55:00|2377.18|2375.68|2377.16|2375.66|2378.16|2376.66|2376.99|2375.49|0
1631044800000|2021-09-07 20:00:00|2377.2|2375.7|2376.43|2374.93|2377.48|2375.98|2376.33|2374.83|0
1631045100000|2021-09-07 20:05:00|2376.47|2374.97|2376.64|2375.14|2376.99|2375.49|2376.43|2374.93|0
1631045400000|2021-09-07 20:10:00|2376.62|2375.12|2376.02|2374.52|2376.62|2375.12|2375.67|2374.17|0
1631045700000|2021-09-07 20:15:00|2376|2374.5|2376.43|2374.93|2376.54|2375.04|2375.92|2374.42|0
1631046000000|2021-09-07 20:20:00|2376.44|2374.94|2376.43|2374.93|2376.64|2375.14|2376.43|2374.93|0
1631046300000|2021-09-07 20:25:00|2376.45|2374.95|2376.45|2374.95|2376.45|2374.95|2376.45|2374.95|0
1631046600000|2021-09-07 20:30:00|2376.43|2374.93|2376.35|2374.85|2376.43|2374.93|2376.25|2374.75|0
1631046900000|2021-09-07 20:35:00|2376.37|2374.87|2376.45|2374.95|2376.45|2374.95|2376.35|2374.85|0
1631047200000|2021-09-07 20:40:00|2376.43|2374.93|2376.45|2374.95|2376.45|2374.95|2376.35|2374.85|0
1631047500000|2021-09-07 20:45:00|2376.47|2374.97|2376.56|2375.06|2376.66|2375.16|2376.45|2374.95|0
1631047800000|2021-09-07 20:50:00|2376.57|2375.07|2376.66|2375.16|2376.66|2375.16|2376.57|2375.07|0
1631048100000|2021-09-07 20:55:00|2376.68|2375.18|2376.69|2375.19|2376.91|2375.41|2376.57|2375.07|0
1631048400000|2021-09-07 21:00:00|2376.67|2375.17|2376.75|2375.25|2376.75|2375.25|2376.67|2375.17|0
1631048700000|2021-09-07 21:05:00|2376.71|2375.21|2376.71|2375.21|2376.71|2375.21|2376.71|2375.21|0
1631049300000|2021-09-07 21:15:00|2376.67|2375.17|2376.71|2375.21|2376.71|2375.21|2376.67|2375.17|0
1631049600000|2021-09-07 21:20:00|2376.67|2375.17|2376.67|2375.17|2376.71|2375.21|2376.67|2375.17|0
1631051400000|2021-09-07 21:50:00|2376.58|2375.08|2376.65|2375.15|2376.65|2375.15|2376.56|2375.06|0
1631051700000|2021-09-07 21:55:00|2376.69|2375.19|2376.65|2375.15|2376.69|2375.19|2376.65|2375.15|0
1631052000000|2021-09-07 22:00:00|2376.63|2375.13|2376.89|2375.39|2376.89|2375.39|2376.54|2375.04|0
1631052300000|2021-09-07 22:05:00|2376.87|2375.37|2377.2|2375.7|2377.2|2375.7|2376.74|2375.24|0
1631052600000|2021-09-07 22:10:00|2377.22|2375.72|2377.31|2375.81|2377.41|2375.91|2377.21|2375.71|0
1631052900000|2021-09-07 22:15:00|2377.33|2375.83|2377.31|2375.81|2377.41|2375.91|2377.31|2375.81|0
1631053200000|2021-09-07 22:20:00|2377.33|2375.83|2377.21|2375.71|2377.41|2375.91|2377.1|2375.6|0
1631053500000|2021-09-07 22:25:00|2377.19|2375.69|2376.9|2375.4|2377.19|2375.69|2376.65|2375.15|0
1631053800000|2021-09-07 22:30:00|2376.92|2375.42|2377.21|2375.71|2377.21|2375.71|2376.9|2375.4|0
1631054100000|2021-09-07 22:35:00|2377.19|2375.69|2376.75|2375.25|2377.21|2375.71|2376.75|2375.25|0
1631054400000|2021-09-07 22:40:00|2376.73|2375.23|2376.55|2375.05|2376.75|2375.25|2376.44|2374.94|0
1631054700000|2021-09-07 22:45:00|2376.53|2375.03|2376.65|2375.15|2376.75|2375.25|2376.44|2374.94|0
1631055000000|2021-09-07 22:50:00|2376.63|2375.13|2376.75|2375.25|2376.75|2375.25|2376.55|2375.05|0
1631055300000|2021-09-07 22:55:00|2376.73|2375.23|2376.75|2375.25|2376.75|2375.25|2376.55|2375.05|0
1631055600000|2021-09-07 23:00:00|2376.77|2375.27|2376.76|2375.26|2376.91|2375.41|2376.66|2375.16|0
1631055900000|2021-09-07 23:05:00|2376.75|2375.25|2376.43|2374.93|2376.75|2375.25|2376.43|2374.93|0
1631056200000|2021-09-07 23:10:00|2376.35|2374.85|2375.94|2374.44|2376.45|2374.95|2375.83|2374.33|0
1631056500000|2021-09-07 23:15:00|2375.96|2374.46|2376.25|2374.75|2376.25|2374.75|2375.96|2374.46|0
1631056800000|2021-09-07 23:20:00|2376.23|2374.73|2376.14|2374.64|2376.23|2374.73|2375.94|2374.44|0
1631057100000|2021-09-07 23:25:00|2376.16|2374.66|2376.04|2374.54|2376.25|2374.75|2375.94|2374.44|0
1631057400000|2021-09-07 23:30:00|2376.06|2374.56|2376.14|2374.64|2376.14|2374.64|2375.94|2374.44|0
1631057700000|2021-09-07 23:35:00|2376.16|2374.66|2376.35|2374.85|2376.35|2374.85|2376.14|2374.64|0
1631058000000|2021-09-07 23:40:00|2376.33|2374.83|2376.56|2375.06|2376.56|2375.06|2376.2|2374.7|0
1631058300000|2021-09-07 23:45:00|2376.54|2375.04|2376.14|2374.64|2376.54|2375.04|2376.04|2374.54|0
1631058600000|2021-09-07 23:50:00|2376.13|2374.63|2375.28|2373.78|2376.25|2374.75|2375.28|2373.78|0
1631058900000|2021-09-07 23:55:00|2375.26|2373.76|2375.28|2373.78|2375.38|2373.88|2374.86|2373.36|0
1631059200000|2021-09-08 00:00:00|2375.29|2373.79|2376.04|2374.54|2376.04|2374.54|2375.17|2373.67|0
1631059500000|2021-09-08 00:05:00|2376.06|2374.56|2376.56|2375.06|2376.66|2375.16|2375.94|2374.44|0
1631059800000|2021-09-08 00:10:00|2376.57|2375.07|2377.11|2375.61|2377.22|2375.72|2376.57|2375.07|0
1631060100000|2021-09-08 00:15:00|2377.13|2375.63|2375.7|2374.2|2377.32|2375.82|2375.44|2373.94|0
1631060400000|2021-09-08 00:20:00|2375.72|2374.22|2376.42|2374.92|2377.12|2375.62|2375.54|2374.04|0
1631060700000|2021-09-08 00:25:00|2376.4|2374.9|2376.39|2374.89|2377|2375.5|2376.16|2374.66|0
1631061000000|2021-09-08 00:30:00|2376.4|2374.9|2376.6|2375.1|2376.85|2375.35|2376.36|2374.86|0
1631061300000|2021-09-08 00:35:00|2376.62|2375.12|2376.85|2375.35|2376.86|2375.36|2376.59|2375.09|0
1631061600000|2021-09-08 00:40:00|2376.86|2375.36|2377.4|2375.9|2377.65|2376.15|2376.85|2375.35|0
1631061900000|2021-09-08 00:45:00|2377.42|2375.92|2377.74|2376.24|2377.89|2376.39|2377.39|2375.89|0
1631062200000|2021-09-08 00:50:00|2377.78|2376.28|2378.98|2377.48|2379.22|2377.72|2377.78|2376.28|0
1631062500000|2021-09-08 00:55:00|2378.99|2377.49|2379.44|2377.94|2379.67|2378.17|2378.71|2377.21|0
1631062800000|2021-09-08 01:00:00|2379.45|2377.95|2378.74|2377.24|2379.45|2377.95|2378.72|2377.22|0
1631063100000|2021-09-08 01:05:00|2378.75|2377.25|2379.42|2377.92|2379.67|2378.17|2378.49|2376.99|0
1631063400000|2021-09-08 01:10:00|2379.41|2377.91|2379.89|2378.39|2379.89|2378.39|2379.17|2377.67|0
1631063700000|2021-09-08 01:15:00|2379.91|2378.41|2379.65|2378.15|2380.25|2378.75|2378.94|2377.44|0
1631064000000|2021-09-08 01:20:00|2379.69|2378.19|2379.89|2378.39|2380.38|2378.88|2379.66|2378.16|0
1631064300000|2021-09-08 01:25:00|2379.93|2378.43|2379.89|2378.39|2380.61|2379.11|2379.75|2378.25|0
1631064600000|2021-09-08 01:30:00|2379.91|2378.41|2379.18|2377.68|2380.15|2378.65|2378.94|2377.44|0
1631064900000|2021-09-08 01:35:00|2379.17|2377.67|2380.42|2378.92|2380.52|2379.02|2378.92|2377.42|0
1631065200000|2021-09-08 01:40:00|2380.41|2378.91|2380.4|2378.9|2380.71|2379.21|2379.95|2378.45|0
1631065500000|2021-09-08 01:45:00|2380.31|2378.81|2380.46|2378.96|2380.69|2379.19|2379.96|2378.46|0
1631065800000|2021-09-08 01:50:00|2380.45|2378.95|2380.69|2379.19|2380.95|2379.45|2380.21|2378.71|0
1631066100000|2021-09-08 01:55:00|2380.73|2379.23|2380.65|2379.15|2380.94|2379.44|2380.52|2379.02|0
1631066400000|2021-09-08 02:00:00|2380.69|2379.19|2381.05|2379.55|2381.29|2379.79|2380.52|2379.02|0
1631066700000|2021-09-08 02:05:00|2381.03|2379.53|2381.05|2379.55|2381.53|2380.03|2380.81|2379.31|0
1631067000000|2021-09-08 02:10:00|2381.06|2379.56|2381.16|2379.66|2381.53|2380.03|2380.82|2379.32|0
1631067300000|2021-09-08 02:15:00|2381.09|2379.59|2380.7|2379.2|2381.09|2379.59|2380.19|2378.69|0
1631067600000|2021-09-08 02:20:00|2380.73|2379.23|2380.93|2379.43|2381.03|2379.53|2380.44|2378.94|0
1631067900000|2021-09-08 02:25:00|2380.96|2379.46|2381.15|2379.65|2381.41|2379.91|2380.91|2379.41|0
1631068200000|2021-09-08 02:30:00|2381.08|2379.58|2380.18|2378.68|2381.15|2379.65|2379.94|2378.44|0
1631068500000|2021-09-08 02:35:00|2380.17|2378.67|2379.71|2378.21|2380.18|2378.68|2379.46|2377.96|0
1631068800000|2021-09-08 02:40:00|2379.67|2378.17|2379.72|2378.22|2379.72|2378.22|2379.46|2377.96|0
1631069100000|2021-09-08 02:45:00|2379.79|2378.29|2379.96|2378.46|2380.19|2378.69|2379.79|2378.29|0
1631069400000|2021-09-08 02:50:00|2380.04|2378.54|2379.95|2378.45|2380.42|2378.92|2379.95|2378.45|0
1631069700000|2021-09-08 02:55:00|2379.96|2378.46|2379.69|2378.19|2380.19|2378.69|2379.69|2378.19|0
1631070000000|2021-09-08 03:00:00|2379.66|2378.16|2379.48|2377.98|2380.19|2378.69|2379.48|2377.98|0
1631070300000|2021-09-08 03:05:00|2379.51|2378.01|2379.96|2378.46|2379.98|2378.48|2379.51|2378.01|0
1631070600000|2021-09-08 03:10:00|2379.93|2378.43|2379.72|2378.22|2379.96|2378.46|2379.48|2377.98|0
1631070900000|2021-09-08 03:15:00|2379.76|2378.26|2379.35|2377.85|2380.19|2378.69|2379.35|2377.85|0
1631071200000|2021-09-08 03:20:00|2379.36|2377.86|2378.47|2376.97|2379.36|2377.86|2378.47|2376.97|0
1631071500000|2021-09-08 03:25:00|2378.44|2376.94|2378.12|2376.62|2378.6|2377.1|2377.65|2376.15|0
1631071800000|2021-09-08 03:30:00|2378.13|2376.63|2377.06|2375.56|2378.36|2376.86|2376.82|2375.32|0
1631072100000|2021-09-08 03:35:00|2377.08|2375.58|2375.87|2374.37|2377.1|2375.6|2375.87|2374.37|0
1631072400000|2021-09-08 03:40:00|2375.8|2374.3|2376.14|2374.64|2376.14|2374.64|2375.4|2373.9|0
1631072700000|2021-09-08 03:45:00|2376.13|2374.63|2376.89|2375.39|2376.89|2375.39|2375.9|2374.4|0
1631073000000|2021-09-08 03:50:00|2376.85|2375.35|2376.92|2375.42|2376.94|2375.44|2376.64|2375.14|0
1631073300000|2021-09-08 03:55:00|2376.94|2375.44|2376.92|2375.42|2377.03|2375.53|2376.68|2375.18|0
1631073600000|2021-09-08 04:00:00|2376.94|2375.44|2376.66|2375.16|2377.18|2375.68|2376.66|2375.16|0
1631073900000|2021-09-08 04:05:00|2376.68|2375.18|2376.81|2375.31|2376.94|2375.44|2376.58|2375.08|0
1631074200000|2021-09-08 04:10:00|2376.84|2375.34|2376.91|2375.41|2377.05|2375.55|2376.56|2375.06|0
1631074500000|2021-09-08 04:15:00|2376.87|2375.37|2376.83|2375.33|2377.04|2375.54|2376.7|2375.2|0
1631074800000|2021-09-08 04:20:00|2376.9|2375.4|2377.57|2376.07|2377.57|2376.07|2376.9|2375.4|0
1631075100000|2021-09-08 04:25:00|2377.53|2376.03|2377.57|2376.07|2377.57|2376.07|2377.31|2375.81|0
1631075400000|2021-09-08 04:30:00|2377.53|2376.03|2377.64|2376.14|2377.89|2376.39|2377.43|2375.93|0
1631075700000|2021-09-08 04:35:00|2377.67|2376.17|2377.75|2376.25|2377.88|2376.38|2377.62|2376.12|0
1631076000000|2021-09-08 04:40:00|2377.72|2376.22|2377.49|2375.99|2377.72|2376.22|2377.39|2375.89|0
1631076300000|2021-09-08 04:45:00|2377.53|2376.03|2377.62|2376.12|2377.64|2376.14|2377.38|2375.88|0
1631076600000|2021-09-08 04:50:00|2377.61|2376.11|2377.61|2376.11|2377.62|2376.12|2377.37|2375.87|0
1631076900000|2021-09-08 04:55:00|2377.62|2376.12|2377.37|2375.87|2377.62|2376.12|2377.25|2375.75|0
1631077200000|2021-09-08 05:00:00|2377.39|2375.89|2377.39|2375.89|2377.62|2376.12|2377.13|2375.63|0
1631077500000|2021-09-08 05:05:00|2377.37|2375.87|2377.58|2376.08|2377.83|2376.33|2376.99|2375.49|0
1631077800000|2021-09-08 05:10:00|2377.59|2376.09|2376.96|2375.46|2377.83|2376.33|2376.84|2375.34|0
1631078100000|2021-09-08 05:15:00|2376.92|2375.42|2378.81|2377.31|2378.81|2377.31|2376.85|2375.35|0
1631078400000|2021-09-08 05:20:00|2378.78|2377.28|2379.44|2377.94|2379.45|2377.95|2378.59|2377.09|0
1631078700000|2021-09-08 05:25:00|2379.4|2377.9|2379.21|2377.71|2379.55|2378.05|2378.71|2377.21|0
1631079000000|2021-09-08 05:30:00|2379.28|2377.78|2379.15|2377.65|2379.44|2377.94|2378.92|2377.42|0
1631079300000|2021-09-08 05:35:00|2379.17|2377.67|2380.37|2378.87|2380.37|2378.87|2379.17|2377.67|0
1631079600000|2021-09-08 05:40:00|2380.35|2378.85|2380.82|2379.32|2380.82|2379.32|2380.1|2378.6|0
1631079900000|2021-09-08 05:45:00|2380.81|2379.31|2380.34|2378.84|2380.82|2379.32|2380.32|2378.82|0
1631080200000|2021-09-08 05:50:00|2380.38|2378.88|2380.01|2378.51|2380.71|2379.21|2380.01|2378.51|0
1631080500000|2021-09-08 05:55:00|2380.02|2378.52|2380.44|2378.94|2380.44|2378.94|2379.69|2378.19|0
1631080800000|2021-09-08 06:00:00|2380.37|2378.87|2380.89|2379.39|2381.12|2379.62|2379.96|2378.46|0
1631081100000|2021-09-08 06:05:00|2380.88|2379.38|2380.41|2378.91|2381.14|2379.64|2380.15|2378.65|0
1631081400000|2021-09-08 06:10:00|2380.39|2378.89|2380.65|2379.15|2380.89|2379.39|2380.17|2378.67|0
1631081700000|2021-09-08 06:15:00|2380.61|2379.11|2380.32|2378.82|2380.79|2379.29|2380.09|2378.59|0
1631082000000|2021-09-08 06:20:00|2380.28|2378.78|2379.8|2378.3|2380.32|2378.82|2379.56|2378.06|0
1631082300000|2021-09-08 06:25:00|2379.79|2378.29|2379.26|2377.76|2380.29|2378.79|2379.26|2377.76|0
1631082600000|2021-09-08 06:30:00|2379.28|2377.78|2378.56|2377.16|2379.52|2378.04|2378.44|2377.04|23
1631082900000|2021-09-08 06:35:00|2378.44|2377.04|2377.19|2375.79|2378.81|2377.41|2377.19|2375.79|22
1631083200000|2021-09-08 06:40:00|2377.06|2375.66|2375.69|2374.29|2377.06|2375.66|2375.69|2374.29|27
1631083500000|2021-09-08 06:45:00|2375.81|2374.41|2375.19|2373.79|2375.81|2374.41|2375.19|2373.79|6
1631083800000|2021-09-08 06:50:00|2375.06|2373.66|2372.69|2371.29|2375.06|2373.66|2372.69|2371.29|26
1631084100000|2021-09-08 06:55:00|2373.86|2372.36|2374.31|2372.81|2374.82|2373.32|2373.08|2371.58|0
1631084400000|2021-09-08 07:00:00|2374.17|2372.67|2354.24|2353.74|2374.17|2372.67|2353.86|2353.36|5547
1631084700000|2021-09-08 07:05:00|2354.36|2353.86|2350.49|2349.99|2354.36|2353.86|2347.36|2346.86|4577
1631085000000|2021-09-08 07:10:00|2350.36|2349.86|2348.99|2348.49|2351.74|2351.24|2347.74|2347.24|3169
1631085300000|2021-09-08 07:15:00|2348.74|2348.24|2349.11|2348.61|2349.49|2348.99|2345.49|2344.99|3526
1631085600000|2021-09-08 07:20:00|2349.24|2348.74|2349.24|2348.74|2349.74|2349.24|2344.99|2344.49|2668
1631085900000|2021-09-08 07:25:00|2349.36|2348.86|2346.74|2346.24|2349.36|2348.86|2345.49|2344.99|1820
1631086200000|2021-09-08 07:30:00|2346.49|2345.99|2346.24|2345.74|2347.74|2347.24|2343.24|2342.74|2427
1631086500000|2021-09-08 07:35:00|2346.36|2345.86|2347.74|2347.24|2348.49|2347.99|2344.99|2344.49|1518
1631086800000|2021-09-08 07:40:00|2347.93|2347.43|2348.93|2348.43|2349.43|2348.93|2345.68|2345.18|1357
1631087100000|2021-09-08 07:45:00|2348.68|2348.18|2347.43|2346.93|2348.93|2348.43|2346.18|2345.68|1398
1631087400000|2021-09-08 07:50:00|2347.55|2347.05|2348.68|2348.18|2349.68|2349.18|2346.3|2345.8|1345
1631087700000|2021-09-08 07:55:00|2348.8|2348.3|2349.43|2348.93|2349.68|2349.18|2346.8|2346.3|1218
1631088000000|2021-09-08 08:00:00|2349.55|2349.05|2349.55|2349.05|2349.8|2349.3|2345.93|2345.43|1718
1631088300000|2021-09-08 08:05:00|2349.68|2349.18|2346.18|2345.68|2350.8|2350.3|2344.93|2344.43|1482
1631088600000|2021-09-08 08:10:00|2346.3|2345.8|2343.93|2343.43|2346.68|2346.18|2343.93|2343.43|1196
1631088900000|2021-09-08 08:15:00|2343.8|2343.3|2344.3|2343.8|2344.43|2343.93|2343.18|2342.68|817
1631089200000|2021-09-08 08:20:00|2344.18|2343.68|2344.43|2343.93|2345.68|2345.18|2342.93|2342.43|1766
1631089500000|2021-09-08 08:25:00|2344.55|2344.05|2344.18|2343.68|2345.68|2345.18|2342.43|2341.93|1973
1631089800000|2021-09-08 08:30:00|2344.3|2343.8|2343.18|2342.68|2344.43|2343.93|2341.68|2341.18|1693
1631090100000|2021-09-08 08:35:00|2343.43|2342.93|2346.43|2345.93|2346.43|2345.93|2342.68|2342.18|2238
1631090400000|2021-09-08 08:40:00|2346.3|2345.8|2346.68|2346.18|2346.68|2346.18|2343.68|2343.18|951
1631090700000|2021-09-08 08:45:00|2346.93|2346.43|2346.8|2346.3|2347.43|2346.93|2345.43|2344.93|1066
1631091000000|2021-09-08 08:50:00|2346.68|2346.18|2344.93|2344.43|2347.43|2346.93|2344.68|2344.18|871
1631091300000|2021-09-08 08:55:00|2344.8|2344.3|2343.43|2342.93|2344.93|2344.43|2343.18|2342.68|890
1631091600000|2021-09-08 09:00:00|2343.3|2342.8|2342.18|2341.68|2343.68|2343.18|2342.18|2341.68|728
1631091900000|2021-09-08 09:05:00|2341.93|2341.43|2342.68|2342.18|2344.18|2343.68|2341.43|2340.93|893
1631092200000|2021-09-08 09:10:00|2342.55|2342.05|2342.68|2342.18|2342.93|2342.43|2341.43|2340.93|766
1631092500000|2021-09-08 09:15:00|2342.8|2342.3|2342.68|2342.18|2344.18|2343.68|2342.68|2342.18|809
1631092800000|2021-09-08 09:20:00|2342.55|2342.05|2343.43|2342.93|2344.18|2343.68|2341.68|2341.18|511
1631093100000|2021-09-08 09:25:00|2343.55|2343.05|2344.43|2343.93|2344.68|2344.18|2343.55|2343.05|683
1631093400000|2021-09-08 09:30:00|2344.3|2343.8|2346.18|2345.68|2347.3|2346.8|2344.3|2343.8|1096
1631093700000|2021-09-08 09:35:00|2346.3|2345.8|2346.68|2346.18|2347.8|2347.3|2346.18|2345.68|713
1631094000000|2021-09-08 09:40:00|2346.8|2346.3|2347.3|2346.8|2347.68|2347.18|2346.8|2346.3|668
1631094300000|2021-09-08 09:45:00|2347.18|2346.68|2347.68|2347.18|2348.18|2347.68|2347.18|2346.68|663
1631094600000|2021-09-08 09:50:00|2347.93|2347.43|2351.18|2350.68|2351.43|2350.93|2347.93|2347.43|1377
1631094900000|2021-09-08 09:55:00|2351.3|2350.8|2350.68|2350.18|2352.68|2352.18|2350.43|2349.93|793
1631095200000|2021-09-08 10:00:00|2350.8|2350.3|2349.43|2348.93|2351.43|2350.93|2349.18|2348.68|706
1631095500000|2021-09-08 10:05:00|2349.55|2349.05|2349.93|2349.43|2350.43|2349.93|2349.18|2348.68|479
1631095800000|2021-09-08 10:10:00|2350.18|2349.68|2348.93|2348.43|2350.3|2349.8|2348.93|2348.43|648
1631096100000|2021-09-08 10:15:00|2348.8|2348.3|2349.93|2349.43|2350.93|2350.43|2348.68|2348.18|436
1631096400000|2021-09-08 10:20:00|2350.05|2349.55|2351.55|2351.05|2351.55|2351.05|2349.8|2349.3|494
1631096700000|2021-09-08 10:25:00|2351.43|2350.93|2352.18|2351.68|2352.43|2351.93|2350.68|2350.18|321
1631097000000|2021-09-08 10:30:00|2352.3|2351.8|2352.68|2352.18|2353.68|2353.18|2352.18|2351.68|499
1631097300000|2021-09-08 10:35:00|2352.8|2352.3|2353.43|2352.93|2353.93|2353.43|2352.68|2352.18|325
1631097600000|2021-09-08 10:40:00|2353.55|2353.05|2353.68|2353.18|2354.43|2353.93|2353.43|2352.93|481
1631097900000|2021-09-08 10:45:00|2353.93|2353.43|2355.93|2355.43|2356.18|2355.68|2353.93|2353.43|590
1631098200000|2021-09-08 10:50:00|2356.05|2355.55|2357.05|2356.55|2357.43|2356.93|2356.05|2355.55|748
1631098500000|2021-09-08 10:55:00|2356.93|2356.43|2356.43|2355.93|2357.18|2356.68|2356.43|2355.93|660
1631098800000|2021-09-08 11:00:00|2356.3|2355.8|2357.68|2357.18|2358.18|2357.68|2356.3|2355.8|1124
1631099100000|2021-09-08 11:05:00|2357.8|2357.3|2357.43|2356.93|2358.18|2357.68|2357.43|2356.93|544
1631099400000|2021-09-08 11:10:00|2357.55|2357.05|2358.93|2358.43|2358.93|2358.43|2357.05|2356.55|512
1631099700000|2021-09-08 11:15:00|2358.8|2358.3|2357.68|2357.18|2358.93|2358.43|2357.43|2356.93|525
1631100000000|2021-09-08 11:20:00|2357.55|2357.05|2356.68|2356.18|2357.68|2357.18|2356.68|2356.18|488
1631100300000|2021-09-08 11:25:00|2356.8|2356.3|2356.93|2356.43|2357.68|2357.18|2356.55|2356.05|281
1631100600000|2021-09-08 11:30:00|2357.18|2356.68|2356.43|2355.93|2357.3|2356.8|2356.05|2355.55|320
1631100900000|2021-09-08 11:35:00|2356.55|2356.05|2357.18|2356.68|2357.43|2356.93|2356.43|2355.93|624
1631101200000|2021-09-08 11:40:00|2356.93|2356.43|2355.43|2354.93|2357.05|2356.55|2355.18|2354.68|437
1631101500000|2021-09-08 11:45:00|2355.3|2354.8|2355.43|2354.93|2355.68|2355.18|2354.93|2354.43|448
1631101800000|2021-09-08 11:50:00|2355.3|2354.8|2354.43|2353.93|2355.43|2354.93|2353.93|2353.43|394
1631102100000|2021-09-08 11:55:00|2354.55|2354.05|2353.55|2353.05|2354.93|2354.43|2353.43|2352.93|442
1631102400000|2021-09-08 12:00:00|2353.43|2352.93|2354.18|2353.68|2354.43|2353.93|2353.18|2352.68|572
1631102700000|2021-09-08 12:05:00|2353.93|2353.43|2351.68|2351.18|2356.05|2355.55|2351.68|2351.18|1219
1631103000000|2021-09-08 12:10:00|2351.8|2351.3|2351.55|2351.05|2353.05|2352.55|2351.18|2350.68|682
1631103300000|2021-09-08 12:15:00|2351.68|2351.18|2348.93|2348.43|2351.68|2351.18|2348.68|2348.18|964
1631103600000|2021-09-08 12:20:00|2348.8|2348.3|2348.18|2347.68|2349.18|2348.68|2347.93|2347.43|425
1631103900000|2021-09-08 12:25:00|2348.05|2347.55|2348.43|2347.93|2348.68|2348.18|2347.18|2346.68|551
1631104200000|2021-09-08 12:30:00|2348.3|2347.8|2349.18|2348.68|2349.43|2348.93|2347.8|2347.3|1013
1631104500000|2021-09-08 12:35:00|2349.05|2348.55|2349.18|2348.68|2349.18|2348.68|2347.68|2347.18|522
1631104800000|2021-09-08 12:40:00|2349.3|2348.8|2350.93|2350.43|2351.43|2350.93|2348.68|2348.18|555
1631105100000|2021-09-08 12:45:00|2350.8|2350.3|2352.68|2352.18|2352.68|2352.18|2350.55|2350.05|448
1631105400000|2021-09-08 12:50:00|2352.55|2352.05|2351.43|2350.93|2352.93|2352.43|2350.43|2349.93|447
1631105700000|2021-09-08 12:55:00|2351.18|2350.68|2352.55|2352.05|2352.93|2352.43|2350.8|2350.3|333
1631106000000|2021-09-08 13:00:00|2352.43|2351.93|2353.18|2352.68|2353.18|2352.68|2351.93|2351.43|270
1631106300000|2021-09-08 13:05:00|2353.05|2352.55|2351.05|2350.55|2353.18|2352.68|2350.68|2350.18|300
1631106600000|2021-09-08 13:10:00|2351.18|2350.68|2351.18|2350.68|2351.93|2351.43|2350.8|2350.3|351
1631106900000|2021-09-08 13:15:00|2351.3|2350.8|2351.43|2350.93|2352.05|2351.55|2351.18|2350.68|229
1631107200000|2021-09-08 13:20:00|2351.55|2351.05|2353.43|2352.93|2353.43|2352.93|2351.3|2350.8|538
1631107500000|2021-09-08 13:25:00|2353.18|2352.68|2353.18|2352.68|2353.93|2353.43|2352.93|2352.43|465
1631107800000|2021-09-08 13:30:00|2353.05|2352.55|2351.43|2350.93|2353.43|2352.93|2350.93|2350.43|1063
1631108100000|2021-09-08 13:35:00|2351.55|2351.05|2354.68|2354.18|2354.8|2354.3|2351.43|2350.93|868
1631108400000|2021-09-08 13:40:00|2354.8|2354.3|2354.55|2354.05|2354.93|2354.43|2353.18|2352.68|712
1631108700000|2021-09-08 13:45:00|2354.68|2354.18|2352.93|2352.43|2356.18|2355.68|2352.93|2352.43|1117
1631109000000|2021-09-08 13:50:00|2352.68|2352.18|2352.93|2352.43|2354.05|2353.55|2352.68|2352.18|606
1631109300000|2021-09-08 13:55:00|2353.05|2352.55|2355.55|2355.05|2355.68|2355.18|2353.05|2352.55|1187
1631109600000|2021-09-08 14:00:00|2355.43|2354.93|2356.05|2355.55|2357.43|2356.93|2355.18|2354.68|1228
1631109900000|2021-09-08 14:05:00|2355.93|2355.43|2356.05|2355.55|2357.3|2356.8|2354.93|2354.43|555
1631110200000|2021-09-08 14:10:00|2356.24|2355.74|2354.37|2353.87|2356.62|2356.12|2353.87|2353.37|747
1631110500000|2021-09-08 14:15:00|2354.49|2353.99|2353.62|2353.12|2354.87|2354.37|2352.12|2351.62|742
1631110800000|2021-09-08 14:20:00|2353.74|2353.24|2354.12|2353.62|2355.12|2354.62|2353.74|2353.24|561
1631111100000|2021-09-08 14:25:00|2353.99|2353.49|2352.12|2351.62|2353.99|2353.49|2352.12|2351.62|972
1631111400000|2021-09-08 14:30:00|2352.24|2351.74|2349.12|2348.62|2352.87|2352.37|2349.12|2348.62|2600
1631111700000|2021-09-08 14:35:00|2349.24|2348.74|2346.49|2345.99|2349.87|2349.37|2346.12|2345.62|1432
1631112000000|2021-09-08 14:40:00|2346.37|2345.87|2345.62|2345.12|2346.62|2346.12|2344.12|2343.62|1209
1631112300000|2021-09-08 14:45:00|2345.49|2344.99|2348.12|2347.62|2348.62|2348.12|2344.62|2344.12|1161
1631112600000|2021-09-08 14:50:00|2347.99|2347.49|2344.62|2344.12|2347.99|2347.49|2344.37|2343.87|851
1631112900000|2021-09-08 14:55:00|2344.37|2343.87|2347.62|2347.12|2348.37|2347.87|2344.12|2343.62|939
1631113200000|2021-09-08 15:00:00|2347.49|2346.99|2348.62|2348.12|2350.12|2349.62|2347.12|2346.62|1012
1631113500000|2021-09-08 15:05:00|2348.74|2348.24|2348.12|2347.62|2349.62|2349.12|2347.37|2346.87|1306
1631113800000|2021-09-08 15:10:00|2348.24|2347.74|2349.62|2349.12|2349.87|2349.37|2348.12|2347.62|710
1631114100000|2021-09-08 15:15:00|2349.74|2349.24|2350.12|2349.62|2350.74|2350.24|2349.37|2348.87|899
1631114400000|2021-09-08 15:20:00|2349.87|2349.37|2348.56|2347.06|2350.37|2349.87|2346.87|2346.37|3378
1631114700000|2021-09-08 15:25:00|2348.38|2346.88|2346.66|2345.16|2348.56|2347.06|2346.34|2344.84|2405
1631115000000|2021-09-08 15:30:00|2346.7|2345.2|2342.57|2341.17|2347.32|2345.92|2341.94|2340.54|443
1631115300000|2021-09-08 15:35:00|2342.69|2341.29|2343.94|2342.54|2345.19|2343.79|2342.69|2341.29|53
1631115600000|2021-09-08 15:40:00|2343.82|2342.42|2343.82|2342.42|2344.69|2343.29|2343.44|2342.04|60
1631115900000|2021-09-08 15:45:00|2343.69|2342.29|2343.57|2342.17|2345.19|2343.79|2343.57|2342.17|12
1631116200000|2021-09-08 15:50:00|2343.44|2342.04|2342.82|2341.42|2343.57|2342.17|2341.57|2340.17|22
1631116500000|2021-09-08 15:55:00|2343.19|2341.79|2343.12|2341.62|2343.44|2342.04|2342.19|2340.79|10
1631116800000|2021-09-08 16:00:00|2343.08|2341.58|2344.46|2342.96|2345.82|2344.32|2342.46|2340.96|0
1631117100000|2021-09-08 16:05:00|2344.42|2342.92|2346.73|2345.23|2346.99|2345.49|2344.42|2342.92|0
1631117400000|2021-09-08 16:10:00|2346.91|2345.41|2347.58|2346.08|2348.14|2346.64|2346.43|2344.93|0
1631117700000|2021-09-08 16:15:00|2347.62|2346.12|2348.54|2347.04|2348.54|2347.04|2347.54|2346.04|0
1631118000000|2021-09-08 16:20:00|2348.73|2347.23|2348.28|2346.78|2349.14|2347.64|2347.79|2346.29|0
1631118300000|2021-09-08 16:25:00|2348.24|2346.74|2348.19|2346.69|2349.1|2347.6|2347.42|2345.92|0
1631118600000|2021-09-08 16:30:00|2348.15|2346.65|2347.31|2345.81|2348.22|2346.72|2347.2|2345.7|0
1631118900000|2021-09-08 16:35:00|2347.35|2345.85|2346.31|2344.81|2347.57|2346.07|2346.24|2344.74|0
1631119200000|2021-09-08 16:40:00|2346.35|2344.85|2346.57|2345.07|2347.43|2345.93|2346.31|2344.81|0
1631119500000|2021-09-08 16:45:00|2346.53|2345.03|2345.92|2344.42|2346.53|2345.03|2344.87|2343.37|0
1631119800000|2021-09-08 16:50:00|2345.95|2344.45|2345.52|2344.02|2346.04|2344.54|2345.21|2343.71|0
1631120100000|2021-09-08 16:55:00|2345.48|2343.98|2345.14|2343.64|2345.81|2344.31|2344.96|2343.46|0
1631120400000|2021-09-08 17:00:00|2345.18|2343.68|2345.44|2343.94|2345.7|2344.2|2344.7|2343.2|0
1631120700000|2021-09-08 17:05:00|2345.48|2343.98|2344.63|2343.13|2346.64|2345.14|2344.53|2343.03|0
1631121000000|2021-09-08 17:10:00|2344.66|2343.16|2344.46|2342.96|2344.85|2343.35|2344.2|2342.7|0
1631121300000|2021-09-08 17:15:00|2344.42|2342.92|2345.2|2343.7|2345.2|2343.7|2344.2|2342.7|0
1631121600000|2021-09-08 17:20:00|2345.16|2343.66|2344.83|2343.33|2345.72|2344.22|2344.53|2343.03|0
1631121900000|2021-09-08 17:25:00|2344.79|2343.29|2346.41|2344.91|2346.41|2344.91|2344.79|2343.29|0
1631122200000|2021-09-08 17:30:00|2346.38|2344.88|2345.86|2344.36|2346.94|2345.44|2345.86|2344.36|0
1631122500000|2021-09-08 17:35:00|2345.89|2344.39|2345.67|2344.17|2346.12|2344.62|2345.48|2343.98|0
1631122800000|2021-09-08 17:40:00|2345.71|2344.21|2346.06|2344.56|2346.1|2344.6|2345.71|2344.21|0
1631123100000|2021-09-08 17:45:00|2346.1|2344.6|2345.94|2344.44|2346.23|2344.73|2345.62|2344.12|0
1631123400000|2021-09-08 17:50:00|2345.84|2344.34|2345.54|2344.04|2346.27|2344.77|2345.27|2343.77|0
1631123700000|2021-09-08 17:55:00|2345.58|2344.08|2344.84|2343.34|2345.58|2344.08|2344.8|2343.3|0
1631124000000|2021-09-08 18:00:00|2344.87|2343.37|2346.59|2345.09|2347.67|2346.17|2344.84|2343.34|0
1631124300000|2021-09-08 18:05:00|2346.63|2345.13|2346.16|2344.66|2347.18|2345.68|2345.71|2344.21|0
1631124600000|2021-09-08 18:10:00|2346.2|2344.7|2347.15|2345.65|2347.18|2345.68|2346.07|2344.57|0
1631124900000|2021-09-08 18:15:00|2347.18|2345.68|2345.66|2344.16|2347.31|2345.81|2345.62|2344.12|0
1631125200000|2021-09-08 18:20:00|2345.7|2344.2|2344.92|2343.42|2346.07|2344.57|2344.92|2343.42|0
1631125500000|2021-09-08 18:25:00|2344.96|2343.46|2345.76|2344.26|2345.85|2344.35|2344.77|2343.27|0
1631125800000|2021-09-08 18:30:00|2345.67|2344.17|2345.9|2344.4|2345.94|2344.44|2345.03|2343.53|0
1631126100000|2021-09-08 18:35:00|2345.86|2344.36|2345.64|2344.14|2345.91|2344.41|2345.12|2343.62|0
1631126400000|2021-09-08 18:40:00|2345.68|2344.18|2346.17|2344.67|2346.17|2344.67|2345.01|2343.51|0
1631126700000|2021-09-08 18:45:00|2346.21|2344.71|2345.32|2343.82|2346.4|2344.9|2345.06|2343.56|0
1631127000000|2021-09-08 18:50:00|2345.36|2343.86|2345.58|2344.08|2345.84|2344.34|2345.06|2343.56|0
1631127300000|2021-09-08 18:55:00|2345.62|2344.12|2346.38|2344.88|2346.61|2345.11|2345.58|2344.08|0
1631127600000|2021-09-08 19:00:00|2346.42|2344.92|2346.76|2345.26|2347.02|2345.52|2345.63|2344.13|0
1631127900000|2021-09-08 19:05:00|2346.8|2345.3|2347.25|2345.75|2347.47|2345.97|2346.28|2344.78|0
1631128200000|2021-09-08 19:10:00|2347.34|2345.84|2348.01|2346.51|2348.23|2346.73|2346.99|2345.49|0
1631128500000|2021-09-08 19:15:00|2348.05|2346.55|2347.68|2346.18|2348.31|2346.81|2347.68|2346.18|0
1631128800000|2021-09-08 19:20:00|2347.71|2346.21|2347.05|2345.55|2347.97|2346.47|2347.01|2345.51|0
1631129100000|2021-09-08 19:25:00|2347.01|2345.51|2345.98|2344.48|2347.14|2345.64|2345.98|2344.48|0
1631129400000|2021-09-08 19:30:00|2346.02|2344.52|2346.04|2344.54|2346.49|2344.99|2345.67|2344.17|0
1631129700000|2021-09-08 19:35:00|2346.01|2344.51|2345.67|2344.17|2346.23|2344.73|2345.52|2344.02|0
1631130000000|2021-09-08 19:40:00|2345.71|2344.21|2346.48|2344.98|2346.78|2345.28|2345.33|2343.83|0
1631130300000|2021-09-08 19:45:00|2346.39|2344.89|2345.51|2344.01|2346.82|2345.32|2345.51|2344.01|0
1631130600000|2021-09-08 19:50:00|2345.77|2344.27|2346.97|2345.47|2346.97|2345.47|2345.77|2344.27|0
1631130900000|2021-09-08 19:55:00|2346.86|2345.36|2346.5|2345|2347.26|2345.76|2345.97|2344.47|0
1631131200000|2021-09-08 20:00:00|2346.92|2345.42|2346.16|2344.66|2346.92|2345.42|2345.96|2344.46|0
1631131500000|2021-09-08 20:05:00|2346.18|2344.68|2345.96|2344.46|2346.26|2344.76|2345.85|2344.35|0
1631131800000|2021-09-08 20:10:00|2345.94|2344.44|2346.16|2344.66|2346.26|2344.76|2345.69|2344.19|0
1631132100000|2021-09-08 20:15:00|2346.18|2344.68|2345.98|2344.48|2346.26|2344.76|2345.96|2344.46|0
1631132400000|2021-09-08 20:20:00|2345.99|2344.49|2345.98|2344.48|2346.08|2344.58|2345.98|2344.48|0
1631132700000|2021-09-08 20:25:00|2345.99|2344.49|2346.19|2344.69|2346.19|2344.69|2345.99|2344.49|0
1631133000000|2021-09-08 20:30:00|2346.21|2344.71|2346.09|2344.59|2346.29|2344.79|2346.09|2344.59|0
1631133300000|2021-09-08 20:35:00|2346.07|2344.57|2346.09|2344.59|2346.09|2344.59|2345.99|2344.49|0
1631133600000|2021-09-08 20:40:00|2346.07|2344.57|2346.19|2344.69|2346.19|2344.69|2345.99|2344.49|0
1631133900000|2021-09-08 20:45:00|2346.17|2344.67|2345.99|2344.49|2346.17|2344.67|2345.99|2344.49|0
1631134500000|2021-09-08 20:55:00|2346|2344.5|2346.08|2344.58|2346.14|2344.64|2345.99|2344.49|0
1631134800000|2021-09-08 21:00:00|2346.12|2344.62|2346.04|2344.54|2346.12|2344.62|2345.95|2344.45|0
1631135100000|2021-09-08 21:05:00|2346.08|2344.58|2346.08|2344.58|2346.08|2344.58|2346.08|2344.58|0
1631135400000|2021-09-08 21:10:00|2346.04|2344.54|2345.91|2344.41|2346.04|2344.54|2345.83|2344.33|0
1631135700000|2021-09-08 21:15:00|2345.95|2344.45|2345.95|2344.45|2345.95|2344.45|2345.91|2344.41|0
1631136000000|2021-09-08 21:20:00|2345.91|2344.41|2345.91|2344.41|2345.95|2344.45|2345.91|2344.41|0
1631136300000|2021-09-08 21:25:00|2345.95|2344.45|2345.95|2344.45|2345.95|2344.45|2345.95|2344.45|0
1631136600000|2021-09-08 21:30:00|2345.91|2344.41|2345.91|2344.41|2345.91|2344.41|2345.91|2344.41|0
1631136900000|2021-09-08 21:35:00|2345.95|2344.45|2345.89|2344.39|2345.95|2344.45|2345.89|2344.39|0
1631137200000|2021-09-08 21:40:00|2345.93|2344.43|2345.93|2344.43|2345.93|2344.43|2345.93|2344.43|0
1631137500000|2021-09-08 21:45:00|2345.89|2344.39|2345.89|2344.39|2345.93|2344.43|2345.89|2344.39|0
1631138100000|2021-09-08 21:55:00|2345.85|2344.35|2345.76|2344.26|2345.89|2344.39|2345.76|2344.26|0
1631138400000|2021-09-08 22:00:00|2345.75|2344.25|2345.56|2344.06|2346.22|2344.72|2345.56|2344.06|0
1631138700000|2021-09-08 22:05:00|2345.57|2344.07|2345.56|2344.06|2345.86|2344.36|2345.56|2344.06|0
1631139000000|2021-09-08 22:10:00|2345.57|2344.07|2345.56|2344.06|2345.66|2344.16|2345.45|2343.95|0
1631139300000|2021-09-08 22:15:00|2345.57|2344.07|2345.56|2344.06|2345.76|2344.26|2345.56|2344.06|0
1631139600000|2021-09-08 22:20:00|2345.57|2344.07|2345.56|2344.06|2345.66|2344.16|2345.56|2344.06|0
1631139900000|2021-09-08 22:25:00|2345.61|2344.11|2345.56|2344.06|2345.66|2344.16|2345.35|2343.85|0
1631140200000|2021-09-08 22:30:00|2345.54|2344.04|2344.9|2343.4|2345.54|2344.04|2344.9|2343.4|0
1631140500000|2021-09-08 22:35:00|2344.92|2343.42|2345|2343.5|2345.15|2343.65|2344.9|2343.4|0
1631140800000|2021-09-08 22:40:00|2344.98|2343.48|2345|2343.5|2345.15|2343.65|2344.9|2343.4|0
1631141100000|2021-09-08 22:45:00|2345.02|2343.52|2344.9|2343.4|2345.15|2343.65|2344.9|2343.4|0
1631141400000|2021-09-08 22:50:00|2344.89|2343.39|2344.8|2343.3|2344.9|2343.4|2344.69|2343.19|0
1631141700000|2021-09-08 22:55:00|2344.78|2343.28|2344.8|2343.3|2344.8|2343.3|2344.59|2343.09|0
1631142000000|2021-09-08 23:00:00|2344.78|2343.28|2344.49|2342.99|2344.8|2343.3|2344.39|2342.89|0
1631142300000|2021-09-08 23:05:00|2344.47|2342.97|2344.69|2343.19|2344.69|2343.19|2344.39|2342.89|0
1631142600000|2021-09-08 23:10:00|2344.71|2343.21|2344.69|2343.19|2344.8|2343.3|2344.59|2343.09|0
1631142900000|2021-09-08 23:15:00|2344.71|2343.21|2344.9|2343.4|2345|2343.5|2344.71|2343.21|0
1631143200000|2021-09-08 23:20:00|2344.88|2343.38|2344.9|2343.4|2345|2343.5|2344.8|2343.3|0
1631143500000|2021-09-08 23:25:00|2344.89|2343.39|2344.49|2342.99|2344.89|2343.39|2344.49|2342.99|0
1631143800000|2021-09-08 23:30:00|2344.47|2342.97|2344.39|2342.89|2344.59|2343.09|2344.28|2342.78|0
1631144100000|2021-09-08 23:35:00|2344.38|2342.88|2344.08|2342.58|2344.39|2342.89|2344.08|2342.58|0
1631144400000|2021-09-08 23:40:00|2344.06|2342.56|2344.49|2342.99|2344.49|2342.99|2343.97|2342.47|0
1631144700000|2021-09-08 23:45:00|2344.51|2343.01|2345|2343.5|2345.25|2343.75|2344.51|2343.01|0
1631145000000|2021-09-08 23:50:00|2344.98|2343.48|2344.69|2343.19|2345|2343.5|2344.69|2343.19|0
1631145300000|2021-09-08 23:55:00|2344.71|2343.21|2344.49|2342.99|2344.8|2343.3|2344.28|2342.78|0
1631145600000|2021-09-09 00:00:00|2344.51|2343.01|2344.9|2343.4|2345|2343.5|2344.39|2342.89|0
1631145900000|2021-09-09 00:05:00|2344.89|2343.39|2344.9|2343.4|2345.56|2344.06|2344.8|2343.3|0
1631146200000|2021-09-09 00:10:00|2344.88|2343.38|2344.28|2342.78|2345.25|2343.75|2344.28|2342.78|0
1631146500000|2021-09-09 00:15:00|2344.3|2342.8|2343.08|2341.58|2344.39|2342.89|2342.84|2341.34|0
1631146800000|2021-09-09 00:20:00|2343.07|2341.57|2343.5|2342|2343.74|2342.24|2342.77|2341.27|0
1631147100000|2021-09-09 00:25:00|2343.57|2342.07|2344.21|2342.71|2344.22|2342.72|2343.57|2342.07|0
1631147400000|2021-09-09 00:30:00|2344.2|2342.7|2343.94|2342.44|2344.21|2342.71|2343.47|2341.97|0
1631147700000|2021-09-09 00:35:00|2343.93|2342.43|2343.9|2342.4|2344.17|2342.67|2343.9|2342.4|0
1631148000000|2021-09-09 00:40:00|2343.89|2342.39|2343.39|2341.89|2343.89|2342.39|2343.16|2341.66|0
1631148300000|2021-09-09 00:45:00|2343.32|2341.82|2341.62|2340.12|2343.63|2342.13|2341.46|2339.96|0
1631148600000|2021-09-09 00:50:00|2341.61|2340.11|2340.91|2339.41|2341.93|2340.43|2340.78|2339.28|0
1631148900000|2021-09-09 00:55:00|2340.93|2339.43|2341.4|2339.9|2341.65|2340.15|2340.91|2339.41|0
1631149200000|2021-09-09 01:00:00|2341.41|2339.91|2341.47|2339.97|2341.47|2339.97|2340.43|2338.93|0
1631149500000|2021-09-09 01:05:00|2341.49|2339.99|2342.17|2340.67|2342.43|2340.93|2341.24|2339.74|0
1631149800000|2021-09-09 01:10:00|2342.14|2340.64|2342.71|2341.21|2342.97|2341.47|2341.93|2340.43|0
1631150100000|2021-09-09 01:15:00|2342.72|2341.22|2343.19|2341.69|2343.21|2341.71|2342.35|2340.85|0
1631150400000|2021-09-09 01:20:00|2343.21|2341.71|2342.69|2341.19|2343.67|2342.17|2342.69|2341.19|0
1631150700000|2021-09-09 01:25:00|2342.7|2341.2|2342.78|2341.28|2343.17|2341.67|2342.44|2340.94|0
1631151000000|2021-09-09 01:30:00|2342.82|2341.32|2342.89|2341.39|2343.64|2342.14|2341.66|2340.16|0
1631151300000|2021-09-09 01:35:00|2342.87|2341.37|2341.55|2340.05|2343.38|2341.88|2341.18|2339.68|0
1631151600000|2021-09-09 01:40:00|2341.51|2340.01|2341.23|2339.73|2341.7|2340.2|2340.45|2338.95|0
1631151900000|2021-09-09 01:45:00|2341.27|2339.77|2341.6|2340.1|2341.75|2340.25|2340.74|2339.24|0
1631152200000|2021-09-09 01:50:00|2341.57|2340.07|2342.44|2340.94|2342.71|2341.21|2341.48|2339.98|0
1631152500000|2021-09-09 01:55:00|2342.37|2340.87|2342.66|2341.16|2342.9|2341.4|2341.95|2340.45|0
1631152800000|2021-09-09 02:00:00|2342.65|2341.15|2343.63|2342.13|2343.93|2342.43|2342.41|2340.91|0
1631153100000|2021-09-09 02:05:00|2343.62|2342.12|2343.4|2341.9|2343.64|2342.14|2343.13|2341.63|0
1631153400000|2021-09-09 02:10:00|2343.44|2341.94|2344.15|2342.65|2344.24|2342.74|2343.44|2341.94|0
1631153700000|2021-09-09 02:15:00|2344.19|2342.69|2343.9|2342.4|2344.38|2342.88|2343.89|2342.39|0
1631154000000|2021-09-09 02:20:00|2343.91|2342.41|2343.17|2341.67|2344.14|2342.64|2343.16|2341.66|0
1631154300000|2021-09-09 02:25:00|2343.16|2341.66|2343.42|2341.92|2343.66|2342.16|2342.69|2341.19|0
1631154600000|2021-09-09 02:30:00|2343.45|2341.95|2342.69|2341.19|2343.66|2342.16|2342.68|2341.18|0
1631154900000|2021-09-09 02:35:00|2342.68|2341.18|2343.4|2341.9|2343.42|2341.92|2342.45|2340.95|0
1631155200000|2021-09-09 02:40:00|2343.37|2341.87|2342.66|2341.16|2343.42|2341.92|2342.42|2340.92|0
1631155500000|2021-09-09 02:45:00|2342.65|2341.15|2341.24|2339.74|2342.65|2341.15|2341.24|2339.74|0
1631155800000|2021-09-09 02:50:00|2341.22|2339.72|2340.32|2338.82|2341.24|2339.74|2340.3|2338.8|0
1631156100000|2021-09-09 02:55:00|2340.35|2338.85|2340.33|2338.83|2340.55|2339.05|2340.03|2338.53|0
1631156400000|2021-09-09 03:00:00|2340.29|2338.79|2340.82|2339.32|2340.82|2339.32|2340.18|2338.68|0
1631156700000|2021-09-09 03:05:00|2340.81|2339.31|2341.38|2339.88|2341.52|2340.02|2340.8|2339.3|0
1631157000000|2021-09-09 03:10:00|2341.34|2339.84|2340.53|2339.03|2341.38|2339.88|2340.53|2339.03|0
1631157300000|2021-09-09 03:15:00|2340.51|2339.01|2339.62|2338.12|2340.53|2339.03|2339.53|2338.03|0
1631157600000|2021-09-09 03:20:00|2339.58|2338.08|2338.26|2336.76|2339.79|2338.29|2337.99|2336.49|0
1631157900000|2021-09-09 03:25:00|2338.24|2336.74|2338.73|2337.23|2338.84|2337.34|2337.51|2336.01|0
1631158200000|2021-09-09 03:30:00|2338.74|2337.24|2339.52|2338.02|2339.52|2338.02|2338.52|2337.02|0
1631158500000|2021-09-09 03:35:00|2339.45|2337.95|2339.77|2338.27|2340.02|2338.52|2339.29|2337.79|0
1631158800000|2021-09-09 03:40:00|2339.81|2338.31|2339.77|2338.27|2340.03|2338.53|2339.77|2338.27|0
1631159100000|2021-09-09 03:45:00|2339.76|2338.26|2340.2|2338.7|2340.77|2339.27|2339.76|2338.26|0
1631159400000|2021-09-09 03:50:00|2340.23|2338.73|2340.49|2338.99|2340.89|2339.39|2340.18|2338.68|0
1631159700000|2021-09-09 03:55:00|2340.52|2339.02|2340.38|2338.88|2340.87|2339.37|2340.36|2338.86|0
1631160000000|2021-09-09 04:00:00|2340.36|2338.86|2340.12|2338.62|2340.39|2338.89|2339.87|2338.37|0
1631160300000|2021-09-09 04:05:00|2340.13|2338.63|2340.18|2338.68|2340.6|2339.1|2340.08|2338.58|0
1631160600000|2021-09-09 04:10:00|2340.14|2338.64|2340.66|2339.16|2340.66|2339.16|2339.81|2338.31|0
1631160900000|2021-09-09 04:15:00|2340.63|2339.13|2340.52|2339.02|2340.78|2339.28|2340.28|2338.78|0
1631161200000|2021-09-09 04:20:00|2340.53|2339.03|2339.74|2338.24|2340.53|2339.03|2339.73|2338.23|0
1631161500000|2021-09-09 04:25:00|2339.71|2338.21|2339.87|2338.37|2340.24|2338.74|2339.61|2338.11|0
1631161800000|2021-09-09 04:30:00|2339.9|2338.4|2339.96|2338.46|2340.34|2338.84|2339.75|2338.25|0
1631162100000|2021-09-09 04:35:00|2339.99|2338.49|2339.37|2337.87|2340.09|2338.59|2339.1|2337.6|0
1631162400000|2021-09-09 04:40:00|2339.38|2337.88|2338.42|2336.92|2339.48|2337.98|2338.02|2336.52|0
1631162700000|2021-09-09 04:45:00|2338.45|2336.95|2337.44|2335.94|2338.91|2337.41|2337.21|2335.71|0
1631163000000|2021-09-09 04:50:00|2337.21|2335.71|2337.86|2336.36|2337.97|2336.47|2337.21|2335.71|0
1631163300000|2021-09-09 04:55:00|2337.87|2336.37|2338.59|2337.09|2338.61|2337.11|2337.86|2336.36|0
1631163600000|2021-09-09 05:00:00|2338.58|2337.08|2337.64|2336.14|2338.61|2337.11|2337.17|2335.67|0
1631163900000|2021-09-09 05:05:00|2337.63|2336.13|2337.98|2336.48|2338.35|2336.85|2337.4|2335.9|0
1631164200000|2021-09-09 05:10:00|2337.94|2336.44|2337.4|2335.9|2338.38|2336.88|2337.18|2335.68|0
1631164500000|2021-09-09 05:15:00|2337.47|2335.97|2338.59|2337.09|2338.61|2337.11|2337.4|2335.9|0
1631164800000|2021-09-09 05:20:00|2338.6|2337.1|2337.68|2336.18|2338.6|2337.1|2337.66|2336.16|0
1631165100000|2021-09-09 05:25:00|2337.75|2336.25|2336.36|2334.86|2338.15|2336.65|2336.1|2334.6|0
1631165400000|2021-09-09 05:30:00|2336.35|2334.85|2335.06|2333.56|2336.78|2335.28|2334.83|2333.33|0
1631165700000|2021-09-09 05:35:00|2335.09|2333.59|2335.73|2334.23|2335.73|2334.23|2333.95|2332.45|0
1631166000000|2021-09-09 05:40:00|2335.72|2334.22|2334.58|2333.08|2335.93|2334.43|2334.58|2333.08|0
1631166300000|2021-09-09 05:45:00|2334.65|2333.15|2336.43|2334.93|2336.9|2335.4|2334.37|2332.87|0
1631166600000|2021-09-09 05:50:00|2336.41|2334.91|2335.88|2334.38|2336.67|2335.17|2335.42|2333.92|0
1631166900000|2021-09-09 05:55:00|2335.89|2334.39|2334.59|2333.09|2336.13|2334.63|2334.58|2333.08|0
1631167200000|2021-09-09 06:00:00|2334.52|2333.02|2337.01|2335.51|2337.01|2335.51|2334.35|2332.85|0
1631167500000|2021-09-09 06:05:00|2337|2335.5|2335.33|2333.83|2337.74|2336.24|2334.82|2333.32|0
1631167800000|2021-09-09 06:10:00|2335.4|2333.9|2338.97|2337.47|2339.1|2337.6|2335.08|2333.58|0
1631168100000|2021-09-09 06:15:00|2338.87|2337.37|2339.05|2337.55|2340.05|2338.55|2338.73|2337.23|0
1631168400000|2021-09-09 06:20:00|2339.06|2337.56|2340.21|2338.71|2341.27|2339.77|2339.06|2337.56|0
1631168700000|2021-09-09 06:25:00|2340.12|2338.62|2340.55|2339.05|2340.96|2339.46|2339.98|2338.48|0
1631169000000|2021-09-09 06:30:00|2340.7|2339.2|2335.57|2334.17|2341.19|2339.69|2335.19|2333.79|40
1631169300000|2021-09-09 06:35:00|2335.44|2334.04|2334.82|2333.42|2335.69|2334.29|2334.82|2333.42|33
1631169600000|2021-09-09 06:40:00|2334.69|2333.29|2332.32|2330.92|2334.69|2333.29|2331.07|2329.67|54
1631169900000|2021-09-09 06:45:00|2332.44|2331.04|2332.69|2331.29|2332.94|2331.54|2332.19|2330.79|45
1631170200000|2021-09-09 06:50:00|2332.82|2331.42|2332.19|2330.79|2334.44|2333.04|2332.19|2330.79|43
1631170500000|2021-09-09 06:55:00|2332.24|2330.74|2332.42|2330.92|2333.22|2331.72|2331.83|2330.33|0
1631170800000|2021-09-09 07:00:00|2332.41|2330.91|2329.99|2329.49|2333.74|2333.24|2327.99|2327.49|4821
1631171100000|2021-09-09 07:05:00|2330.24|2329.74|2329.62|2329.12|2331.37|2330.87|2328.37|2327.87|2757
1631171400000|2021-09-09 07:10:00|2329.24|2328.74|2335.62|2335.12|2335.62|2335.12|2328.62|2328.12|3772
1631171700000|2021-09-09 07:15:00|2335.99|2335.49|2339.87|2339.37|2340.49|2339.99|2335.87|2335.37|2539
1631172000000|2021-09-09 07:20:00|2339.74|2339.24|2345.37|2344.87|2345.62|2345.12|2339.74|2339.24|2286
1631172300000|2021-09-09 07:25:00|2345.49|2344.99|2341.62|2341.12|2346.12|2345.62|2341.37|2340.87|2197
1631172600000|2021-09-09 07:30:00|2341.74|2341.24|2342.12|2341.62|2343.62|2343.12|2341.24|2340.74|1638
1631172900000|2021-09-09 07:35:00|2342.24|2341.74|2338.62|2338.12|2343.12|2342.62|2337.74|2337.24|1829
1631173200000|2021-09-09 07:40:00|2338.71|2338.21|2338.21|2337.71|2339.71|2339.21|2336.46|2335.96|1454
1631173500000|2021-09-09 07:45:00|2338.33|2337.83|2341.21|2340.71|2342.21|2341.71|2336.71|2336.21|1129
1631173800000|2021-09-09 07:50:00|2341.46|2340.96|2345.71|2345.21|2346.08|2345.58|2339.71|2339.21|1367
1631174100000|2021-09-09 07:55:00|2345.58|2345.08|2346.21|2345.71|2347.46|2346.96|2345.21|2344.71|1244
1631174400000|2021-09-09 08:00:00|2346.33|2345.83|2348.46|2347.96|2348.71|2348.21|2346.33|2345.83|899
1631174700000|2021-09-09 08:05:00|2348.58|2348.08|2346.96|2346.46|2349.21|2348.71|2345.21|2344.71|881
1631175000000|2021-09-09 08:10:00|2346.83|2346.33|2347.21|2346.71|2347.46|2346.96|2345.46|2344.96|876
1631175300000|2021-09-09 08:15:00|2347.46|2346.96|2349.46|2348.96|2349.46|2348.96|2346.96|2346.46|810
1631175600000|2021-09-09 08:20:00|2349.58|2349.08|2348.96|2348.46|2350.21|2349.71|2347.46|2346.96|690
1631175900000|2021-09-09 08:25:00|2348.71|2348.21|2346.96|2346.46|2348.96|2348.46|2346.58|2346.08|499
1631176200000|2021-09-09 08:30:00|2346.83|2346.33|2348.46|2347.96|2349.46|2348.96|2346.71|2346.21|843
1631176500000|2021-09-09 08:35:00|2348.58|2348.08|2348.96|2348.46|2350.21|2349.71|2348.46|2347.96|1393
1631176800000|2021-09-09 08:40:00|2349.08|2348.58|2347.21|2346.71|2350.46|2349.96|2347.21|2346.71|593
1631177100000|2021-09-09 08:45:00|2347.33|2346.83|2347.46|2346.96|2348.71|2348.21|2346.96|2346.46|968
1631177400000|2021-09-09 08:50:00|2347.58|2347.08|2348.46|2347.96|2348.96|2348.46|2347.46|2346.96|564
1631177700000|2021-09-09 08:55:00|2348.21|2347.71|2346.71|2346.21|2348.46|2347.96|2346.46|2345.96|1286
1631178000000|2021-09-09 09:00:00|2346.96|2346.46|2346.46|2345.96|2346.96|2346.46|2344.58|2344.08|684
1631178300000|2021-09-09 09:05:00|2346.58|2346.08|2344.46|2343.96|2346.96|2346.46|2344.21|2343.71|556
1631178600000|2021-09-09 09:10:00|2344.08|2343.58|2342.71|2342.21|2345.08|2344.58|2342.71|2342.21|641
1631178900000|2021-09-09 09:15:00|2342.46|2341.96|2342.46|2341.96|2343.96|2343.46|2342.46|2341.96|640
1631179200000|2021-09-09 09:20:00|2342.33|2341.83|2345.21|2344.71|2345.46|2344.96|2342.33|2341.83|685
1631179500000|2021-09-09 09:25:00|2345.33|2344.83|2347.96|2347.46|2348.71|2348.21|2345.21|2344.71|1134
1631179800000|2021-09-09 09:30:00|2348.08|2347.58|2349.96|2349.46|2350.46|2349.96|2347.71|2347.21|936
1631180100000|2021-09-09 09:35:00|2349.83|2349.33|2349.58|2349.08|2350.21|2349.71|2348.21|2347.71|648
1631180400000|2021-09-09 09:40:00|2349.46|2348.96|2348.46|2347.96|2350.96|2350.46|2348.21|2347.71|977
1631180700000|2021-09-09 09:45:00|2348.33|2347.83|2348.71|2348.21|2349.46|2348.96|2348.21|2347.71|532
1631181000000|2021-09-09 09:50:00|2348.58|2348.08|2347.21|2346.71|2348.71|2348.21|2346.96|2346.46|583
1631181300000|2021-09-09 09:55:00|2347.08|2346.58|2347.58|2347.08|2348.21|2347.71|2347.08|2346.58|428
1631181600000|2021-09-09 10:00:00|2347.71|2347.21|2348.96|2348.46|2348.96|2348.46|2347.33|2346.83|359
1631181900000|2021-09-09 10:05:00|2348.83|2348.33|2347.96|2347.46|2349.71|2349.21|2347.46|2346.96|342
1631182200000|2021-09-09 10:10:00|2347.83|2347.33|2345.96|2345.46|2348.46|2347.96|2345.96|2345.46|527
1631182500000|2021-09-09 10:15:00|2346.08|2345.58|2346.96|2346.46|2347.21|2346.71|2345.71|2345.21|329
1631182800000|2021-09-09 10:20:00|2346.71|2346.21|2346.71|2346.21|2347.46|2346.96|2346.21|2345.71|359
1631183100000|2021-09-09 10:25:00|2346.83|2346.33|2347.71|2347.21|2347.96|2347.46|2346.83|2346.33|234
1631183400000|2021-09-09 10:30:00|2347.96|2347.46|2346.71|2346.21|2348.71|2348.21|2346.58|2346.08|322
1631183700000|2021-09-09 10:35:00|2346.83|2346.33|2346.46|2345.96|2347.21|2346.71|2345.83|2345.33|329
1631184000000|2021-09-09 10:40:00|2346.33|2345.83|2345.71|2345.21|2346.46|2345.96|2345.71|2345.21|297
1631184300000|2021-09-09 10:45:00|2345.83|2345.33|2345.96|2345.46|2345.96|2345.46|2344.96|2344.46|325
1631184600000|2021-09-09 10:50:00|2346.08|2345.58|2346.21|2345.71|2346.46|2345.96|2345.71|2345.21|257
1631184900000|2021-09-09 10:55:00|2346.33|2345.83|2345.71|2345.21|2346.83|2346.33|2345.46|2344.96|260
1631185200000|2021-09-09 11:00:00|2345.83|2345.33|2346.96|2346.46|2347.21|2346.71|2345.83|2345.33|346
1631185500000|2021-09-09 11:05:00|2347.08|2346.58|2347.96|2347.46|2348.08|2347.58|2346.58|2346.08|458
1631185800000|2021-09-09 11:10:00|2347.83|2347.33|2347.83|2347.33|2348.21|2347.71|2347.46|2346.96|233
1631186100000|2021-09-09 11:15:00|2347.96|2347.46|2347.46|2346.96|2348.71|2348.21|2347.46|2346.96|382
1631186400000|2021-09-09 11:20:00|2347.58|2347.08|2348.21|2347.71|2348.33|2347.83|2347.46|2346.96|280
1631186700000|2021-09-09 11:25:00|2348.33|2347.83|2347.96|2347.46|2348.71|2348.21|2347.46|2346.96|436
1631187000000|2021-09-09 11:30:00|2347.71|2347.21|2346.96|2346.46|2347.83|2347.33|2346.71|2346.21|225
1631187300000|2021-09-09 11:35:00|2347.08|2346.58|2347.33|2346.83|2347.83|2347.33|2346.46|2345.96|486
1631187600000|2021-09-09 11:40:00|2347.21|2346.71|2344.83|2344.33|2347.83|2347.33|2344.83|2344.33|490
1631187900000|2021-09-09 11:45:00|2344.96|2344.46|2350.83|2350.33|2351.71|2351.21|2344.46|2343.96|2507
1631188200000|2021-09-09 11:50:00|2350.96|2350.46|2350.72|2350.22|2352.22|2351.72|2348.97|2348.47|1148
1631188500000|2021-09-09 11:55:00|2350.97|2350.47|2351.47|2350.97|2352.22|2351.72|2350.97|2350.47|996
1631188800000|2021-09-09 12:00:00|2351.59|2351.09|2351.09|2350.59|2351.97|2351.47|2350.09|2349.59|746
1631189100000|2021-09-09 12:05:00|2351.22|2350.72|2350.22|2349.72|2351.97|2351.47|2350.22|2349.72|721
1631189400000|2021-09-09 12:10:00|2349.97|2349.47|2349.97|2349.47|2351.47|2350.97|2349.72|2349.22|877
1631189700000|2021-09-09 12:15:00|2350.09|2349.59|2351.22|2350.72|2351.97|2351.47|2350.09|2349.59|669
1631190000000|2021-09-09 12:20:00|2350.97|2350.47|2349.59|2349.09|2351.72|2351.22|2349.34|2348.84|942
1631190300000|2021-09-09 12:25:00|2349.72|2349.22|2349.72|2349.22|2350.47|2349.97|2349.47|2348.97|400
1631190600000|2021-09-09 12:30:00|2349.97|2349.47|2349.97|2349.47|2351.22|2350.72|2349.47|2348.97|628
1631190900000|2021-09-09 12:35:00|2349.59|2349.09|2350.97|2350.47|2351.72|2351.22|2349.47|2348.97|553
1631191200000|2021-09-09 12:40:00|2351.09|2350.59|2351.59|2351.09|2351.97|2351.47|2350.47|2349.97|660
1631191500000|2021-09-09 12:45:00|2351.47|2350.97|2354.97|2354.47|2355.22|2354.72|2351.34|2350.84|984
1631191800000|2021-09-09 12:50:00|2355.09|2354.59|2356.47|2355.97|2356.72|2356.22|2354.84|2354.34|2012
1631192100000|2021-09-09 12:55:00|2356.59|2356.09|2355.72|2355.22|2356.97|2356.47|2355.47|2354.97|970
1631192400000|2021-09-09 13:00:00|2355.84|2355.34|2355.22|2354.72|2356.34|2355.84|2354.97|2354.47|622
1631192700000|2021-09-09 13:05:00|2355.34|2354.84|2354.72|2354.22|2355.97|2355.47|2354.22|2353.72|1060
1631193000000|2021-09-09 13:10:00|2354.59|2354.09|2355.22|2354.72|2355.47|2354.97|2353.72|2353.22|790
1631193300000|2021-09-09 13:15:00|2355.34|2354.84|2355.97|2355.47|2356.47|2355.97|2355.22|2354.72|739
1631193600000|2021-09-09 13:20:00|2356.09|2355.59|2353.22|2352.72|2356.22|2355.72|2353.22|2352.72|821
1631193900000|2021-09-09 13:25:00|2352.97|2352.47|2352.09|2351.59|2352.97|2352.47|2352.09|2351.59|575
1631194200000|2021-09-09 13:30:00|2351.97|2351.47|2356.34|2355.84|2356.47|2355.97|2351.47|2350.97|1274
1631194500000|2021-09-09 13:35:00|2356.47|2355.97|2358.72|2358.22|2358.97|2358.47|2356.22|2355.72|1111
1631194800000|2021-09-09 13:40:00|2358.59|2358.09|2359.22|2358.72|2359.97|2359.47|2358.34|2357.84|1103
1631195100000|2021-09-09 13:45:00|2359.34|2358.84|2358.22|2357.72|2360.59|2360.09|2357.47|2356.97|1280
1631195400000|2021-09-09 13:50:00|2358.34|2357.84|2360.97|2360.47|2361.47|2360.97|2358.22|2357.72|1198
1631195700000|2021-09-09 13:55:00|2360.84|2360.34|2360.47|2359.97|2360.97|2360.47|2359.22|2358.72|1385
1631196000000|2021-09-09 14:00:00|2360.72|2360.22|2364.47|2363.97|2364.97|2364.47|2359.97|2359.47|2101
1631196300000|2021-09-09 14:05:00|2364.22|2363.72|2364.22|2363.72|2365.72|2365.22|2364.22|2363.72|1466
1631196600000|2021-09-09 14:10:00|2364.14|2363.64|2365.64|2365.14|2365.89|2365.39|2363.76|2363.26|1081
1631196900000|2021-09-09 14:15:00|2365.76|2365.26|2364.64|2364.14|2366.39|2365.89|2364.64|2364.14|888
1631197200000|2021-09-09 14:20:00|2364.76|2364.26|2365.01|2364.51|2365.76|2365.26|2364.76|2364.26|633
1631197500000|2021-09-09 14:25:00|2365.14|2364.64|2366.39|2365.89|2367.01|2366.51|2364.89|2364.39|1172
1631197800000|2021-09-09 14:30:00|2366.51|2366.01|2367.14|2366.64|2368.14|2367.64|2366.39|2365.89|1117
1631198100000|2021-09-09 14:35:00|2367.01|2366.51|2366.89|2366.39|2367.89|2367.39|2366.64|2366.14|889
1631198400000|2021-09-09 14:40:00|2367.01|2366.51|2366.64|2366.14|2367.01|2366.51|2366.39|2365.89|654
1631198700000|2021-09-09 14:45:00|2366.89|2366.39|2365.01|2364.51|2367.39|2366.89|2364.89|2364.39|756
1631199000000|2021-09-09 14:50:00|2364.89|2364.39|2365.64|2365.14|2365.64|2365.14|2364.89|2364.39|672
1631199300000|2021-09-09 14:55:00|2365.76|2365.26|2365.39|2364.89|2366.39|2365.89|2364.14|2363.64|1052
1631199600000|2021-09-09 15:00:00|2365.14|2364.64|2363.39|2362.89|2365.39|2364.89|2363.14|2362.64|987
1631199900000|2021-09-09 15:05:00|2363.26|2362.76|2363.64|2363.14|2363.89|2363.39|2363.14|2362.64|754
1631200200000|2021-09-09 15:10:00|2363.89|2363.39|2361.89|2361.39|2363.89|2363.39|2361.89|2361.39|865
1631200500000|2021-09-09 15:15:00|2361.76|2361.26|2360.14|2359.64|2361.76|2361.26|2360.14|2359.64|1311
1631200800000|2021-09-09 15:20:00|2360.01|2359.51|2354.2|2352.7|2360.01|2359.51|2353.39|2352.7|4085
1631201100000|2021-09-09 15:25:00|2354.16|2352.66|2353.48|2351.98|2354.93|2353.43|2353.07|2351.57|581
1631201400000|2021-09-09 15:30:00|2353.52|2352.02|2355.59|2354.19|2355.96|2354.56|2353.09|2351.69|419
1631201700000|2021-09-09 15:35:00|2355.46|2354.06|2355.71|2354.31|2355.96|2354.56|2353.96|2352.56|99
1631202000000|2021-09-09 15:40:00|2355.21|2353.81|2356.34|2354.94|2356.34|2354.94|2354.59|2353.19|23
1631202300000|2021-09-09 15:45:00|2356.59|2355.19|2356.96|2355.56|2357.59|2356.19|2356.21|2354.81|32
1631202600000|2021-09-09 15:50:00|2356.84|2355.44|2355.84|2354.44|2356.84|2355.44|2355.84|2354.44|4
1631202900000|2021-09-09 15:55:00|2354.71|2353.31|2356.32|2354.82|2356.46|2355.06|2354.71|2353.31|19
1631203200000|2021-09-09 16:00:00|2356.36|2354.86|2354.17|2352.67|2356.37|2354.87|2354.13|2352.63|0
1631203500000|2021-09-09 16:05:00|2353.98|2352.48|2355.29|2353.79|2355.31|2353.81|2353.98|2352.48|0
1631203800000|2021-09-09 16:10:00|2355.25|2353.75|2355.11|2353.61|2355.29|2353.79|2354.29|2352.79|0
1631204100000|2021-09-09 16:15:00|2355.07|2353.57|2354.62|2353.12|2355.07|2353.57|2353.05|2351.55|0
1631204400000|2021-09-09 16:20:00|2354.66|2353.16|2354.21|2352.71|2354.92|2353.42|2354.17|2352.67|0
1631204700000|2021-09-09 16:25:00|2354.25|2352.75|2354.03|2352.53|2354.96|2353.46|2353.77|2352.27|0
1631205000000|2021-09-09 16:30:00|2353.99|2352.49|2354.72|2353.22|2354.86|2353.36|2352.54|2351.04|0
1631205300000|2021-09-09 16:35:00|2354.9|2353.4|2355.5|2354|2355.73|2354.23|2354.9|2353.4|0
1631205600000|2021-09-09 16:40:00|2355.46|2353.96|2355.84|2354.34|2355.84|2354.34|2355.13|2353.63|0
1631205900000|2021-09-09 16:45:00|2355.88|2354.38|2355.61|2354.11|2355.88|2354.38|2355.32|2353.82|0
1631206200000|2021-09-09 16:50:00|2355.65|2354.15|2354.61|2353.11|2355.65|2354.15|2354.42|2352.92|0
1631206500000|2021-09-09 16:55:00|2354.64|2353.14|2353.35|2351.85|2354.64|2353.14|2353.32|2351.82|0
1631206800000|2021-09-09 17:00:00|2353.39|2351.89|2354.66|2353.16|2354.66|2353.16|2353.35|2351.85|0
1631207100000|2021-09-09 17:05:00|2354.7|2353.2|2353.84|2352.34|2354.81|2353.31|2353.84|2352.34|0
1631207400000|2021-09-09 17:10:00|2353.87|2352.37|2354.71|2353.21|2354.71|2353.21|2353.8|2352.3|0
1631207700000|2021-09-09 17:15:00|2354.69|2353.19|2352.84|2351.34|2355|2353.5|2352.8|2351.3|0
1631208000000|2021-09-09 17:20:00|2352.88|2351.38|2348.35|2346.85|2352.88|2351.38|2347.65|2346.15|0
1631208300000|2021-09-09 17:25:00|2348.33|2346.83|2348.05|2346.55|2348.42|2346.92|2346.48|2344.98|0
1631208600000|2021-09-09 17:30:00|2347.95|2346.45|2347.33|2345.83|2347.95|2346.45|2345.38|2343.88|0
1631208900000|2021-09-09 17:35:00|2347.24|2345.74|2344.99|2343.49|2347.74|2346.24|2344.73|2343.23|0
1631209200000|2021-09-09 17:40:00|2345.02|2343.52|2346.07|2344.57|2347.23|2345.73|2344.73|2343.23|0
1631209500000|2021-09-09 17:45:00|2346.11|2344.61|2347.23|2345.73|2347.23|2345.73|2345.81|2344.31|0
1631209800000|2021-09-09 17:50:00|2347.32|2345.82|2347.2|2345.7|2347.65|2346.15|2346.33|2344.83|0
1631210100000|2021-09-09 17:55:00|2347.3|2345.8|2346.58|2345.08|2348|2346.5|2346.32|2344.82|0
1631210400000|2021-09-09 18:00:00|2346.43|2344.93|2344.06|2342.56|2347.14|2345.64|2343.93|2342.43|0
1631210700000|2021-09-09 18:05:00|2344.1|2342.6|2347.21|2345.71|2347.25|2345.75|2344.1|2342.6|0
1631211000000|2021-09-09 18:10:00|2347.17|2345.67|2347.57|2346.07|2347.57|2346.07|2346.65|2345.15|0
1631211300000|2021-09-09 18:15:00|2347.55|2346.05|2346.71|2345.21|2347.57|2346.07|2346.71|2345.21|0
1631211600000|2021-09-09 18:20:00|2346.74|2345.24|2346.8|2345.3|2347.64|2346.14|2345.91|2344.41|0
1631211900000|2021-09-09 18:25:00|2346.84|2345.34|2346.78|2345.28|2347.62|2346.12|2346.73|2345.23|0
1631212200000|2021-09-09 18:30:00|2346.75|2345.25|2346.37|2344.87|2347.01|2345.51|2345.89|2344.39|0
1631212500000|2021-09-09 18:35:00|2346.41|2344.91|2345.56|2344.06|2346.93|2345.43|2345.52|2344.02|0
1631212800000|2021-09-09 18:40:00|2345.6|2344.1|2345.64|2344.14|2346.12|2344.62|2344.91|2343.41|0
1631213100000|2021-09-09 18:45:00|2345.67|2344.17|2347.72|2346.22|2347.76|2346.26|2345.6|2344.1|0
1631213400000|2021-09-09 18:50:00|2347.76|2346.26|2348.19|2346.69|2348.28|2346.78|2347.31|2345.81|0
1631213700000|2021-09-09 18:55:00|2348.23|2346.73|2348.33|2346.83|2348.86|2347.36|2347.92|2346.42|0
1631214000000|2021-09-09 19:00:00|2348.3|2346.8|2348.3|2346.8|2348.97|2347.47|2348.26|2346.76|0
1631214300000|2021-09-09 19:05:00|2348.26|2346.76|2347.85|2346.35|2349.01|2347.51|2347.74|2346.24|0
1631214600000|2021-09-09 19:10:00|2347.81|2346.31|2347.63|2346.13|2349.23|2347.73|2347.63|2346.13|0
1631214900000|2021-09-09 19:15:00|2347.66|2346.16|2346.84|2345.34|2347.93|2346.43|2346.62|2345.12|0
1631215200000|2021-09-09 19:20:00|2346.75|2345.25|2348.05|2346.55|2348.05|2346.55|2346.75|2345.25|0
1631215500000|2021-09-09 19:25:00|2348.01|2346.51|2347.51|2346.01|2348.14|2346.64|2347.51|2346.01|0
1631215800000|2021-09-09 19:30:00|2347.47|2345.97|2347.62|2346.12|2348.4|2346.9|2346.84|2345.34|0
1631216100000|2021-09-09 19:35:00|2347.66|2346.16|2349.04|2347.54|2349.38|2347.88|2347.06|2345.56|0
1631216400000|2021-09-09 19:40:00|2348.85|2347.35|2349.91|2348.41|2350.52|2349.02|2348.7|2347.2|0
1631216700000|2021-09-09 19:45:00|2349.87|2348.37|2347.58|2346.08|2349.98|2348.48|2347.58|2346.08|0
1631217000000|2021-09-09 19:50:00|2347.56|2346.06|2346.23|2344.73|2347.91|2346.41|2346.04|2344.54|0
1631217300000|2021-09-09 19:55:00|2346.27|2344.77|2346.65|2345.15|2347.7|2346.2|2346.01|2344.51|0
1631217600000|2021-09-09 20:00:00|2346.66|2345.16|2346.46|2344.96|2347.98|2346.48|2346.46|2344.96|0
1631217900000|2021-09-09 20:05:00|2346.44|2344.94|2344.44|2342.94|2346.46|2344.96|2344.13|2342.63|0
1631218200000|2021-09-09 20:10:00|2344.46|2342.96|2344.79|2343.29|2345.1|2343.6|2344.46|2342.96|0
1631218500000|2021-09-09 20:15:00|2344.77|2343.27|2345|2343.5|2345|2343.5|2344.34|2342.84|0
1631218800000|2021-09-09 20:20:00|2345.02|2343.52|2344.25|2342.75|2345.1|2343.6|2344.24|2342.74|0
1631219100000|2021-09-09 20:25:00|2344.26|2342.76|2344.45|2342.95|2344.7|2343.2|2344.25|2342.75|0
1631219400000|2021-09-09 20:30:00|2344.43|2342.93|2344.28|2342.78|2344.64|2343.14|2344.02|2342.52|0
1631219700000|2021-09-09 20:35:00|2344.3|2342.8|2343.87|2342.37|2344.38|2342.88|2343.77|2342.27|0
1631220000000|2021-09-09 20:40:00|2343.85|2342.35|2343.64|2342.14|2343.85|2342.35|2343.09|2341.59|0
1631220300000|2021-09-09 20:45:00|2343.62|2342.12|2344.27|2342.77|2344.27|2342.77|2343.5|2342|0
1631220600000|2021-09-09 20:50:00|2344.29|2342.79|2344.27|2342.77|2344.48|2342.98|2344.17|2342.67|0
1631220900000|2021-09-09 20:55:00|2344.23|2342.73|2344.71|2343.21|2344.73|2343.23|2343.86|2342.36|0
1631221200000|2021-09-09 21:00:00|2344.67|2343.17|2344.81|2343.31|2344.94|2343.44|2344.6|2343.1|0
1631221500000|2021-09-09 21:05:00|2344.77|2343.27|2344.65|2343.15|2344.77|2343.27|2344.48|2342.98|0
1631221800000|2021-09-09 21:10:00|2344.69|2343.19|2344.69|2343.19|2344.69|2343.19|2344.69|2343.19|0
1631222400000|2021-09-09 21:20:00|2344.61|2343.11|2344.9|2343.4|2344.9|2343.4|2344.48|2342.98|0
1631222700000|2021-09-09 21:25:00|2344.95|2343.45|2345.28|2343.78|2345.28|2343.78|2344.95|2343.45|0
1631223000000|2021-09-09 21:30:00|2345.33|2343.83|2345.29|2343.79|2345.33|2343.83|2345.28|2343.78|0
1631223300000|2021-09-09 21:35:00|2345.34|2343.84|2345.72|2344.22|2345.72|2344.22|2345.34|2343.84|0
1631223600000|2021-09-09 21:40:00|2345.59|2344.09|2346.48|2344.98|2346.52|2345.02|2345.51|2344.01|0
1631223900000|2021-09-09 21:45:00|2346.39|2344.89|2346.43|2344.93|2346.48|2344.98|2346.35|2344.85|0
1631224200000|2021-09-09 21:50:00|2346.48|2344.98|2346.39|2344.89|2346.48|2344.98|2346.35|2344.85|0
1631224500000|2021-09-09 21:55:00|2346.35|2344.85|2346.4|2344.9|2346.4|2344.9|2346.23|2344.73|0
1631224800000|2021-09-09 22:00:00|2346.48|2344.98|2346.02|2344.52|2346.64|2345.14|2345.81|2344.31|0
1631225100000|2021-09-09 22:05:00|2346.03|2344.53|2345.64|2344.14|2346.07|2344.57|2345.43|2343.93|0
1631225400000|2021-09-09 22:10:00|2345.65|2344.15|2346.11|2344.61|2346.32|2344.82|2345.64|2344.14|0
1631225700000|2021-09-09 22:15:00|2346.13|2344.63|2346.63|2345.13|2346.68|2345.18|2346.01|2344.51|0
1631226000000|2021-09-09 22:20:00|2346.68|2345.18|2346.21|2344.71|2347.04|2345.54|2346.21|2344.71|0
1631226300000|2021-09-09 22:25:00|2346.2|2344.7|2345.55|2344.05|2346.2|2344.7|2345.45|2343.95|0
1631226600000|2021-09-09 22:30:00|2345.57|2344.07|2345.35|2343.85|2345.66|2344.16|2345.25|2343.75|0
1631226900000|2021-09-09 22:35:00|2345.37|2343.87|2345.97|2344.47|2345.97|2344.47|2345.37|2343.87|0
1631227200000|2021-09-09 22:40:00|2345.98|2344.48|2345.66|2344.16|2346.07|2344.57|2345.55|2344.05|0
1631227500000|2021-09-09 22:45:00|2345.67|2344.17|2346.07|2344.57|2346.63|2345.13|2345.67|2344.17|0
1631227800000|2021-09-09 22:50:00|2346.09|2344.59|2346.52|2345.02|2346.52|2345.02|2346.09|2344.59|0
1631228100000|2021-09-09 22:55:00|2346.47|2344.97|2346.52|2345.02|2346.63|2345.13|2346.21|2344.71|0
1631228400000|2021-09-09 23:00:00|2346.53|2345.03|2345.99|2344.49|2346.54|2345.04|2345.37|2343.87|0
1631228700000|2021-09-09 23:05:00|2346|2344.5|2345.37|2343.87|2346.09|2344.59|2345.32|2343.82|0
1631229000000|2021-09-09 23:10:00|2345.39|2343.89|2345.88|2344.38|2345.99|2344.49|2345.39|2343.89|0
1631229300000|2021-09-09 23:15:00|2345.86|2344.36|2345.78|2344.28|2345.88|2344.38|2345.68|2344.18|0
1631229600000|2021-09-09 23:20:00|2345.8|2344.3|2346.09|2344.59|2346.14|2344.64|2345.8|2344.3|0
1631229900000|2021-09-09 23:25:00|2346.1|2344.6|2346.23|2344.73|2346.29|2344.79|2345.88|2344.38|0
1631230200000|2021-09-09 23:30:00|2346.24|2344.74|2346.54|2345.04|2346.75|2345.25|2346.14|2344.64|0
1631230500000|2021-09-09 23:35:00|2346.53|2345.03|2345.88|2344.38|2346.54|2345.04|2345.88|2344.38|0
1631230800000|2021-09-09 23:40:00|2345.87|2344.37|2346.34|2344.84|2346.34|2344.84|2345.83|2344.33|0
1631231100000|2021-09-09 23:45:00|2346.36|2344.86|2346.14|2344.64|2346.95|2345.45|2346.09|2344.59|0
1631231400000|2021-09-09 23:50:00|2346.15|2344.65|2346.23|2344.73|2346.54|2345.04|2346.04|2344.54|0
1631231700000|2021-09-09 23:55:00|2346.22|2344.72|2346.23|2344.73|2346.95|2345.45|2346.09|2344.59|0
1631232000000|2021-09-10 00:00:00|2346.25|2344.75|2347.16|2345.66|2347.21|2345.71|2346.09|2344.59|0
1631232300000|2021-09-10 00:05:00|2347.17|2345.67|2347.92|2346.42|2348.23|2346.73|2347.16|2345.66|0
1631232600000|2021-09-10 00:10:00|2347.94|2346.44|2347.61|2346.11|2348.23|2346.73|2347.51|2346.01|0
1631232900000|2021-09-10 00:15:00|2347.62|2346.12|2349.38|2347.88|2349.89|2348.39|2347.62|2346.12|0
1631233200000|2021-09-10 00:20:00|2349.39|2347.89|2348.94|2347.44|2349.62|2348.12|2348.42|2346.92|0
1631233500000|2021-09-10 00:25:00|2348.87|2347.37|2348.73|2347.23|2348.96|2347.46|2347.99|2346.49|0
1631233800000|2021-09-10 00:30:00|2348.72|2347.22|2347.75|2346.25|2348.97|2347.47|2347.52|2346.02|0
1631234100000|2021-09-10 00:35:00|2347.68|2346.18|2346.98|2345.48|2347.77|2346.27|2346.78|2345.28|0
1631234400000|2021-09-10 00:40:00|2346.99|2345.49|2347.03|2345.53|2347.96|2346.46|2346.98|2345.48|0
1631234700000|2021-09-10 00:45:00|2347.02|2345.52|2347.5|2346|2347.76|2346.26|2347|2345.5|0
1631235000000|2021-09-10 00:50:00|2347.54|2346.04|2347.73|2346.23|2347.99|2346.49|2347.49|2345.99|0
1631235300000|2021-09-10 00:55:00|2347.66|2346.16|2347.29|2345.79|2347.99|2346.49|2347.03|2345.53|0
1631235600000|2021-09-10 01:00:00|2347.27|2345.77|2346.33|2344.83|2347.28|2345.78|2346.19|2344.69|0
1631235900000|2021-09-10 01:05:00|2346.32|2344.82|2346.05|2344.55|2346.33|2344.83|2345.56|2344.06|0
1631236200000|2021-09-10 01:10:00|2346.01|2344.51|2345.55|2344.05|2346.05|2344.55|2345.29|2343.79|0
1631236500000|2021-09-10 01:15:00|2345.53|2344.03|2345.51|2344.01|2345.78|2344.28|2344.34|2342.84|0
1631236800000|2021-09-10 01:20:00|2345.54|2344.04|2345.35|2343.85|2345.97|2344.47|2345.11|2343.61|0
1631237100000|2021-09-10 01:25:00|2345.39|2343.89|2346.96|2345.46|2346.96|2345.46|2345.35|2343.85|0
1631237400000|2021-09-10 01:30:00|2346.93|2345.43|2347.42|2345.92|2347.65|2346.15|2346.24|2344.74|0
1631237700000|2021-09-10 01:35:00|2347.39|2345.89|2348.9|2347.4|2348.9|2347.4|2347.16|2345.66|0
1631238000000|2021-09-10 01:40:00|2348.92|2347.42|2348.96|2347.46|2350.28|2348.78|2348.92|2347.42|0
1631238300000|2021-09-10 01:45:00|2349.03|2347.53|2349.44|2347.94|2349.68|2348.18|2348.72|2347.22|0
1631238600000|2021-09-10 01:50:00|2349.43|2347.93|2352.51|2351.01|2352.51|2351.01|2349.43|2347.93|0
1631238900000|2021-09-10 01:55:00|2352.48|2350.98|2351.8|2350.3|2352.77|2351.27|2351.32|2349.82|0
1631239200000|2021-09-10 02:00:00|2351.79|2350.29|2352.16|2350.66|2353|2351.5|2351.79|2350.29|0
1631239500000|2021-09-10 02:05:00|2352.19|2350.69|2352.27|2350.77|2352.77|2351.27|2352.03|2350.53|0
1631239800000|2021-09-10 02:10:00|2352.31|2350.81|2352.41|2350.91|2352.65|2351.15|2351.89|2350.39|0
1631240100000|2021-09-10 02:15:00|2352.44|2350.94|2353.14|2351.64|2353.36|2351.86|2352.39|2350.89|0
1631240400000|2021-09-10 02:20:00|2353.17|2351.67|2353.67|2352.17|2353.67|2352.17|2352.65|2351.15|0
1631240700000|2021-09-10 02:25:00|2353.7|2352.2|2353.64|2352.14|2353.9|2352.4|2353.42|2351.92|0
1631241000000|2021-09-10 02:30:00|2353.62|2352.12|2354.33|2352.83|2354.48|2352.98|2353.49|2351.99|0
1631241300000|2021-09-10 02:35:00|2354.32|2352.82|2354.65|2353.15|2355.43|2353.93|2354.32|2352.82|0
1631241600000|2021-09-10 02:40:00|2354.64|2353.14|2354.63|2353.13|2355.14|2353.64|2354.4|2352.9|0
1631241900000|2021-09-10 02:45:00|2354.61|2353.11|2353.96|2352.46|2354.87|2353.37|2353.96|2352.46|0
1631242200000|2021-09-10 02:50:00|2353.92|2352.42|2353.96|2352.46|2354.18|2352.68|2353.71|2352.21|0
1631242500000|2021-09-10 02:55:00|2353.94|2352.44|2355.67|2354.17|2355.68|2354.18|2353.94|2352.44|0
1631242800000|2021-09-10 03:00:00|2355.68|2354.18|2356.12|2354.62|2356.45|2354.95|2355.68|2354.18|0
1631243100000|2021-09-10 03:05:00|2356.13|2354.63|2355.4|2353.9|2356.46|2354.96|2355.4|2353.9|0
1631243400000|2021-09-10 03:10:00|2355.33|2353.83|2356.26|2354.76|2356.26|2354.76|2355.18|2353.68|0
1631243700000|2021-09-10 03:15:00|2356.27|2354.77|2356.13|2354.63|2356.74|2355.24|2356.02|2354.52|0
1631244000000|2021-09-10 03:20:00|2356.09|2354.59|2355.77|2354.27|2356.26|2354.76|2355.76|2354.26|0
1631244300000|2021-09-10 03:25:00|2355.79|2354.29|2356.06|2354.56|2356.3|2354.8|2355.77|2354.27|0
1631244600000|2021-09-10 03:30:00|2356.04|2354.54|2356.29|2354.79|2356.38|2354.88|2356.04|2354.54|0
1631244900000|2021-09-10 03:35:00|2356.3|2354.8|2356.29|2354.79|2356.54|2355.04|2356.29|2354.79|0
1631245200000|2021-09-10 03:40:00|2356.22|2354.72|2356.06|2354.56|2356.3|2354.8|2356.04|2354.54|0
1631245500000|2021-09-10 03:45:00|2356.04|2354.54|2355.83|2354.33|2356.3|2354.8|2355.83|2354.33|0
1631245800000|2021-09-10 03:50:00|2355.84|2354.34|2355.83|2354.33|2356.07|2354.57|2355.83|2354.33|0
1631246100000|2021-09-10 03:55:00|2355.84|2354.34|2355.82|2354.32|2356.31|2354.81|2355.57|2354.07|0
1631246400000|2021-09-10 04:00:00|2355.86|2354.36|2355.78|2354.28|2356.05|2354.55|2355.65|2354.15|0
1631246700000|2021-09-10 04:05:00|2355.79|2354.29|2356.05|2354.55|2356.05|2354.55|2355.79|2354.29|0
1631247000000|2021-09-10 04:10:00|2356.04|2354.54|2355.66|2354.16|2356.05|2354.55|2355.58|2354.08|0
1631247300000|2021-09-10 04:15:00|2355.7|2354.2|2356.06|2354.56|2356.06|2354.56|2355.7|2354.2|0
1631247600000|2021-09-10 04:20:00|2356.13|2354.63|2356.19|2354.69|2356.76|2355.26|2356.06|2354.56|0
1631247900000|2021-09-10 04:25:00|2356.21|2354.71|2355.98|2354.48|2356.32|2354.82|2355.72|2354.22|0
1631248200000|2021-09-10 04:30:00|2355.96|2354.46|2357.17|2355.67|2357.2|2355.7|2355.96|2354.46|0
1631248500000|2021-09-10 04:35:00|2357.18|2355.68|2359.76|2358.26|2360.34|2358.84|2357.18|2355.68|0
1631248800000|2021-09-10 04:40:00|2359.77|2358.27|2359.04|2357.54|2360.48|2358.98|2359.03|2357.53|0
1631249100000|2021-09-10 04:45:00|2359.11|2357.61|2359.96|2358.46|2360.54|2359.04|2359.11|2357.61|0
1631249400000|2021-09-10 04:50:00|2359.94|2358.44|2360.4|2358.9|2360.41|2358.91|2359.71|2358.21|0
1631249700000|2021-09-10 04:55:00|2360.33|2358.83|2359.7|2358.2|2360.33|2358.83|2359.7|2358.2|0
1631250000000|2021-09-10 05:00:00|2359.77|2358.27|2360.23|2358.73|2360.82|2359.32|2359.77|2358.27|0
1631250300000|2021-09-10 05:05:00|2360.24|2358.74|2359.44|2357.94|2360.35|2358.85|2359.2|2357.7|0
1631250600000|2021-09-10 05:10:00|2359.45|2357.95|2360.33|2358.83|2360.58|2359.08|2359.45|2357.95|0
1631250900000|2021-09-10 05:15:00|2360.34|2358.84|2359.25|2357.75|2360.57|2359.07|2359.01|2357.51|0
1631251200000|2021-09-10 05:20:00|2359.26|2357.76|2360.01|2358.51|2360.02|2358.52|2359.25|2357.75|0
1631251500000|2021-09-10 05:25:00|2360.02|2358.52|2360.49|2358.99|2360.75|2359.25|2360.01|2358.51|0
1631251800000|2021-09-10 05:30:00|2360.5|2359|2360.74|2359.24|2360.74|2359.24|2360.48|2358.98|0
1631252100000|2021-09-10 05:35:00|2360.75|2359.25|2360.98|2359.48|2361.02|2359.52|2359.9|2358.4|0
1631252400000|2021-09-10 05:40:00|2360.97|2359.47|2360.39|2358.89|2361.2|2359.7|2360.27|2358.77|0
1631252700000|2021-09-10 05:45:00|2360.35|2358.85|2359.97|2358.47|2360.37|2358.87|2359.47|2357.97|0
1631253000000|2021-09-10 05:50:00|2359.96|2358.46|2359.92|2358.42|2360.14|2358.64|2359.67|2358.17|0
1631253300000|2021-09-10 05:55:00|2359.91|2358.41|2359.49|2357.99|2359.95|2358.45|2359.49|2357.99|0
1631253600000|2021-09-10 06:00:00|2359.51|2358.01|2358.77|2357.27|2359.99|2358.49|2358.25|2356.75|0
1631253900000|2021-09-10 06:05:00|2358.73|2357.23|2357.81|2356.31|2358.77|2357.27|2357.71|2356.21|0
1631254200000|2021-09-10 06:10:00|2357.77|2356.27|2358.39|2356.89|2358.64|2357.14|2357.67|2356.17|0
1631254500000|2021-09-10 06:15:00|2358.42|2356.92|2359.34|2357.84|2360.08|2358.58|2358.36|2356.86|0
1631254800000|2021-09-10 06:20:00|2359.33|2357.83|2358.09|2356.59|2359.34|2357.84|2357.61|2356.11|0
1631255100000|2021-09-10 06:25:00|2358.02|2356.52|2358.37|2356.87|2358.62|2357.12|2357.62|2356.12|0
1631255400000|2021-09-10 06:30:00|2358.39|2356.89|2357.65|2356.15|2358.86|2357.36|2357.65|2356.15|0
1631255700000|2021-09-10 06:35:00|2357.67|2356.17|2356.89|2355.39|2358.15|2356.65|2356.65|2355.15|0
1631256000000|2021-09-10 06:40:00|2356.88|2355.38|2355.88|2354.38|2356.91|2355.41|2355.52|2354.02|0
1631256300000|2021-09-10 06:45:00|2355.89|2354.39|2354.84|2353.44|2355.9|2354.4|2353.46|2352.06|5
1631256600000|2021-09-10 06:50:00|2354.96|2353.56|2355.71|2354.31|2355.96|2354.56|2354.59|2353.19|38
1631256900000|2021-09-10 06:55:00|2355.65|2354.15|2358.41|2356.91|2358.42|2356.92|2355.65|2354.15|0
1631257200000|2021-09-10 07:00:00|2358.13|2356.63|2359.76|2359.26|2362.89|2362.39|2354.01|2353.51|2696
1631257500000|2021-09-10 07:05:00|2359.64|2359.14|2355.51|2355.01|2360.64|2360.14|2355.51|2355.01|2115
1631257800000|2021-09-10 07:10:00|2355.64|2355.14|2357.89|2357.39|2359.39|2358.89|2355.64|2355.14|2042
1631258100000|2021-09-10 07:15:00|2357.76|2357.26|2355.14|2354.64|2357.89|2357.39|2355.14|2354.64|1291
1631258400000|2021-09-10 07:20:00|2355.26|2354.76|2356.89|2356.39|2357.89|2357.39|2354.01|2353.51|1418
1631258700000|2021-09-10 07:25:00|2356.76|2356.26|2355.39|2354.89|2357.39|2356.89|2354.64|2354.14|890
1631259000000|2021-09-10 07:30:00|2355.64|2355.14|2353.39|2352.89|2356.89|2356.39|2353.01|2352.51|775
1631259300000|2021-09-10 07:35:00|2353.26|2352.76|2351.14|2350.64|2353.39|2352.89|2350.01|2349.51|1121
1631259600000|2021-09-10 07:40:00|2351.01|2350.51|2353.14|2352.64|2353.39|2352.89|2349.89|2349.39|1129
1631259900000|2021-09-10 07:45:00|2353.39|2352.89|2353.89|2353.39|2354.64|2354.14|2353.01|2352.51|784
1631260200000|2021-09-10 07:50:00|2353.76|2353.26|2353.64|2353.14|2353.89|2353.39|2352.64|2352.14|740
1631260500000|2021-09-10 07:55:00|2353.51|2353.01|2354.39|2353.89|2355.64|2355.14|2353.51|2353.01|875
1631260800000|2021-09-10 08:00:00|2354.51|2354.01|2353.26|2352.76|2354.89|2354.39|2352.64|2352.14|690
1631261100000|2021-09-10 08:05:00|2353.39|2352.89|2354.39|2353.89|2355.14|2354.64|2351.26|2350.76|794
1631261400000|2021-09-10 08:10:00|2354.26|2353.76|2352.14|2351.64|2354.39|2353.89|2351.89|2351.39|399
1631261700000|2021-09-10 08:15:00|2352.39|2351.89|2351.51|2351.01|2353.39|2352.89|2350.89|2350.39|481
1631262000000|2021-09-10 08:20:00|2351.64|2351.14|2352.26|2351.76|2352.76|2352.26|2351.14|2350.64|511
1631262300000|2021-09-10 08:25:00|2352.39|2351.89|2353.14|2352.64|2353.14|2352.64|2351.64|2351.14|286
1631262600000|2021-09-10 08:30:00|2353.26|2352.76|2354.51|2354.01|2354.64|2354.14|2352.89|2352.39|499
1631262900000|2021-09-10 08:35:00|2354.39|2353.89|2357.14|2356.64|2357.39|2356.89|2354.14|2353.64|882
1631263200000|2021-09-10 08:40:00|2357.01|2356.51|2358.39|2357.89|2358.64|2358.14|2356.89|2356.39|730
1631263500000|2021-09-10 08:45:00|2358.64|2358.14|2358.39|2357.89|2359.39|2358.89|2358.14|2357.64|482
1631263800000|2021-09-10 08:50:00|2358.51|2358.01|2358.14|2357.64|2358.64|2358.14|2356.89|2356.39|435
1631264100000|2021-09-10 08:55:00|2357.89|2357.39|2358.39|2357.89|2358.64|2358.14|2357.64|2357.14|394
1631264400000|2021-09-10 09:00:00|2358.26|2357.76|2357.14|2356.64|2358.51|2358.01|2357.14|2356.64|263
1631264700000|2021-09-10 09:05:00|2357.26|2356.76|2358.14|2357.64|2358.39|2357.89|2357.14|2356.64|428
1631265000000|2021-09-10 09:10:00|2358.39|2357.89|2358.14|2357.64|2358.51|2358.01|2357.14|2356.64|363
1631265300000|2021-09-10 09:15:00|2358.26|2357.76|2358.39|2357.89|2358.51|2358.01|2357.64|2357.14|578
1631265600000|2021-09-10 09:20:00|2358.51|2358.01|2358.14|2357.64|2358.89|2358.39|2357.89|2357.39|244
1631265900000|2021-09-10 09:25:00|2358.01|2357.51|2357.14|2356.64|2358.64|2358.14|2357.14|2356.64|492
1631266200000|2021-09-10 09:30:00|2356.89|2356.39|2357.64|2357.14|2358.39|2357.89|2356.51|2356.01|346
1631266500000|2021-09-10 09:35:00|2357.51|2357.01|2356.64|2356.14|2357.76|2357.26|2356.51|2356.01|416
1631266800000|2021-09-10 09:40:00|2356.89|2356.39|2358.26|2357.76|2358.39|2357.89|2356.64|2356.14|480
1631267100000|2021-09-10 09:45:00|2358.39|2357.89|2357.76|2357.26|2359.39|2358.89|2357.64|2357.14|454
1631267400000|2021-09-10 09:50:00|2357.64|2357.14|2355.64|2355.14|2357.64|2357.14|2355.26|2354.76|434
1631267700000|2021-09-10 09:55:00|2355.51|2355.01|2357.14|2356.64|2357.14|2356.64|2355.51|2355.01|318
1631268000000|2021-09-10 10:00:00|2357.39|2356.89|2356.76|2356.26|2358.14|2357.64|2356.64|2356.14|399
1631268300000|2021-09-10 10:05:00|2356.64|2356.14|2357.39|2356.89|2357.64|2357.14|2355.89|2355.39|214
1631268600000|2021-09-10 10:10:00|2357.51|2357.01|2358.39|2357.89|2358.39|2357.89|2356.89|2356.39|329
1631268900000|2021-09-10 10:15:00|2358.51|2358.01|2359.39|2358.89|2359.39|2358.89|2357.76|2357.26|3314
1631269200000|2021-09-10 10:20:00|2359.51|2359.01|2360.14|2359.64|2360.39|2359.89|2359.39|2358.89|472
1631269500000|2021-09-10 10:25:00|2360.01|2359.51|2360.39|2359.89|2360.64|2360.14|2359.64|2359.14|1290
1631269800000|2021-09-10 10:30:00|2360.51|2360.01|2359.39|2358.89|2360.89|2360.39|2359.14|2358.64|667
1631270100000|2021-09-10 10:35:00|2359.51|2359.01|2360.64|2360.14|2361.14|2360.64|2359.39|2358.89|418
1631270400000|2021-09-10 10:40:00|2360.39|2359.89|2360.14|2359.64|2361.14|2360.64|2360.14|2359.64|304
1631270700000|2021-09-10 10:45:00|2360.26|2359.76|2359.89|2359.39|2360.26|2359.76|2359.26|2358.76|213
1631271000000|2021-09-10 10:50:00|2359.76|2359.26|2361.89|2361.39|2361.89|2361.39|2359.64|2359.14|285
1631271300000|2021-09-10 10:55:00|2362.01|2361.51|2362.39|2361.89|2362.89|2362.39|2361.89|2361.39|376
1631271600000|2021-09-10 11:00:00|2362.26|2361.76|2361.39|2360.89|2362.26|2361.76|2361.14|2360.64|437
1631271900000|2021-09-10 11:05:00|2361.51|2361.01|2361.64|2361.14|2362.01|2361.51|2361.39|2360.89|196
1631272200000|2021-09-10 11:10:00|2361.39|2360.89|2362.64|2362.14|2363.14|2362.64|2361.39|2360.89|462
1631272500000|2021-09-10 11:15:00|2362.89|2362.39|2362.64|2362.14|2362.89|2362.39|2362.39|2361.89|313
1631272800000|2021-09-10 11:20:00|2362.39|2361.89|2363.76|2363.26|2364.14|2363.64|2362.39|2361.89|515
1631273100000|2021-09-10 11:25:00|2363.89|2363.39|2362.39|2361.89|2364.14|2363.64|2362.14|2361.64|403
1631273400000|2021-09-10 11:30:00|2362.51|2362.01|2363.39|2362.89|2363.51|2363.01|2362.39|2361.89|258
1631273700000|2021-09-10 11:35:00|2363.51|2363.01|2364.14|2363.64|2364.14|2363.64|2363.14|2362.64|330
1631274000000|2021-09-10 11:40:00|2364.22|2363.72|2362.59|2362.09|2364.47|2363.97|2362.22|2361.72|478
1631274300000|2021-09-10 11:45:00|2362.47|2361.97|2362.72|2362.22|2362.97|2362.47|2361.97|2361.47|398
1631274600000|2021-09-10 11:50:00|2362.84|2362.34|2361.97|2361.47|2362.97|2362.47|2361.72|2361.22|193
1631274900000|2021-09-10 11:55:00|2362.09|2361.59|2362.47|2361.97|2363.47|2362.97|2362.09|2361.59|233
1631275200000|2021-09-10 12:00:00|2362.59|2362.09|2361.97|2361.47|2362.97|2362.47|2361.97|2361.47|189
1631275500000|2021-09-10 12:05:00|2361.84|2361.34|2362.84|2362.34|2362.97|2362.47|2361.72|2361.22|144
1631275800000|2021-09-10 12:10:00|2362.72|2362.22|2362.72|2362.22|2362.97|2362.47|2362.22|2361.72|218
1631276100000|2021-09-10 12:15:00|2362.59|2362.09|2360.72|2360.22|2362.72|2362.22|2360.72|2360.22|392
1631276400000|2021-09-10 12:20:00|2360.97|2360.47|2360.97|2360.47|2361.22|2360.72|2360.34|2359.84|323
1631276700000|2021-09-10 12:25:00|2361.09|2360.59|2359.84|2359.34|2361.22|2360.72|2359.72|2359.22|226
1631277000000|2021-09-10 12:30:00|2359.72|2359.22|2361.34|2360.84|2361.47|2360.97|2359.72|2359.22|268
1631277300000|2021-09-10 12:35:00|2361.22|2360.72|2360.84|2360.34|2361.97|2361.47|2360.72|2360.22|227
1631277600000|2021-09-10 12:40:00|2360.72|2360.22|2360.84|2360.34|2361.72|2361.22|2360.72|2360.22|214
1631277900000|2021-09-10 12:45:00|2360.72|2360.22|2360.97|2360.47|2360.97|2360.47|2360.22|2359.72|244
1631278200000|2021-09-10 12:50:00|2360.84|2360.34|2361.72|2361.22|2361.72|2361.22|2360.47|2359.97|212
1631278500000|2021-09-10 12:55:00|2361.47|2360.97|2361.72|2361.22|2361.72|2361.22|2361.22|2360.72|159
1631278800000|2021-09-10 13:00:00|2361.59|2361.09|2361.22|2360.72|2361.72|2361.22|2360.97|2360.47|508
1631279100000|2021-09-10 13:05:00|2361.09|2360.59|2360.22|2359.72|2361.47|2360.97|2360.22|2359.72|339
1631279400000|2021-09-10 13:10:00|2360.47|2359.97|2359.97|2359.47|2360.47|2359.97|2358.97|2358.47|656
1631279700000|2021-09-10 13:15:00|2359.72|2359.22|2359.22|2358.72|2360.22|2359.72|2359.22|2358.72|402
1631280000000|2021-09-10 13:20:00|2359.47|2358.97|2359.47|2358.97|2359.97|2359.47|2358.97|2358.47|412
1631280300000|2021-09-10 13:25:00|2359.59|2359.09|2360.47|2359.97|2360.72|2360.22|2358.97|2358.47|269
1631280600000|2021-09-10 13:30:00|2360.34|2359.84|2362.22|2361.72|2362.47|2361.97|2359.97|2359.47|1019
1631280900000|2021-09-10 13:35:00|2362.09|2361.59|2360.47|2359.97|2362.47|2361.97|2359.72|2359.22|705
1631281200000|2021-09-10 13:40:00|2360.22|2359.72|2358.97|2358.47|2361.34|2360.84|2358.72|2358.22|747
1631281500000|2021-09-10 13:45:00|2359.09|2358.59|2359.59|2359.09|2360.47|2359.97|2358.97|2358.47|883
1631281800000|2021-09-10 13:50:00|2359.72|2359.22|2357.72|2357.22|2359.72|2359.22|2357.72|2357.22|4077
1631282100000|2021-09-10 13:55:00|2357.59|2357.09|2358.34|2357.84|2360.09|2359.59|2357.22|2356.72|1551
1631282400000|2021-09-10 14:00:00|2358.22|2357.72|2354.47|2353.97|2358.47|2357.97|2354.47|2353.97|1140
1631282700000|2021-09-10 14:05:00|2354.34|2353.84|2356.47|2355.97|2356.72|2356.22|2353.72|2353.22|1052
1631283000000|2021-09-10 14:10:00|2356.22|2355.72|2355.97|2355.47|2357.22|2356.72|2354.72|2354.22|805
1631283300000|2021-09-10 14:15:00|2355.84|2355.34|2356.75|2356.25|2358.63|2358.13|2355.47|2354.97|632
1631283600000|2021-09-10 14:20:00|2356.63|2356.13|2357.63|2357.13|2357.63|2357.13|2356.38|2355.88|606
1631283900000|2021-09-10 14:25:00|2357.5|2357|2355.88|2355.38|2357.63|2357.13|2355.63|2355.13|646
1631284200000|2021-09-10 14:30:00|2355.75|2355.25|2351.88|2351.38|2355.88|2355.38|2351.13|2350.63|1513
1631284500000|2021-09-10 14:35:00|2352|2351.5|2351.13|2350.63|2352.38|2351.88|2350.13|2349.63|924
1631284800000|2021-09-10 14:40:00|2351|2350.5|2350|2349.5|2352|2351.5|2349.5|2349|1031
1631285100000|2021-09-10 14:45:00|2349.88|2349.38|2349.88|2349.38|2351.13|2350.63|2348.38|2347.88|1297
1631285400000|2021-09-10 14:50:00|2349.75|2349.25|2350|2349.5|2353.13|2352.63|2349.38|2348.88|1198
1631285700000|2021-09-10 14:55:00|2349.5|2349|2350.63|2350.13|2352.38|2351.88|2347.38|2346.88|1839
1631286000000|2021-09-10 15:00:00|2350.38|2349.88|2351.38|2350.88|2351.38|2350.88|2349.88|2349.38|1950
1631286300000|2021-09-10 15:05:00|2351.5|2351|2350.38|2349.88|2351.88|2351.38|2348.88|2348.38|1237
1631286600000|2021-09-10 15:10:00|2350.25|2349.75|2351.38|2350.88|2351.88|2351.38|2349.38|2348.88|687
1631286900000|2021-09-10 15:15:00|2351.25|2350.75|2351.13|2350.63|2351.63|2351.13|2350.5|2350|1263
1631287200000|2021-09-10 15:20:00|2351.25|2350.75|2350.19|2348.69|2351.63|2351.13|2349.13|2348.46|2049
1631287500000|2021-09-10 15:25:00|2350.08|2348.58|2349.72|2348.22|2351.46|2349.96|2349.41|2347.91|833
1631287800000|2021-09-10 15:30:00|2349.53|2348.03|2350.33|2348.93|2350.33|2348.93|2348.2|2346.8|1473
1631288100000|2021-09-10 15:35:00|2350.08|2348.68|2350.2|2348.8|2350.45|2349.05|2350.08|2348.68|32
1631288400000|2021-09-10 15:40:00|2350.58|2349.18|2350.95|2349.55|2350.95|2349.55|2350.58|2349.18|1013
1631288700000|2021-09-10 15:45:00|2351.08|2349.68|2350.7|2349.3|2352.58|2351.18|2350.7|2349.3|44
1631289000000|2021-09-10 15:50:00|2350.83|2349.43|2350.45|2349.05|2350.83|2349.43|2350.45|2349.05|12
1631289300000|2021-09-10 15:55:00|2350.33|2348.93|2352.13|2350.63|2352.83|2351.43|2349.95|2348.55|31
1631289600000|2021-09-10 16:00:00|2352.16|2350.66|2353.51|2352.01|2353.76|2352.26|2351.66|2350.16|0
1631289900000|2021-09-10 16:05:00|2353.7|2352.2|2355.28|2353.78|2355.3|2353.8|2353.45|2351.95|0
1631290200000|2021-09-10 16:10:00|2355.26|2353.76|2354.91|2353.41|2355.26|2353.76|2354.27|2352.77|0
1631290500000|2021-09-10 16:15:00|2355.1|2353.6|2354.82|2353.32|2356|2354.5|2354.72|2353.22|0
1631290800000|2021-09-10 16:20:00|2354.85|2353.35|2355.7|2354.2|2355.83|2354.33|2354.85|2353.35|0
1631291100000|2021-09-10 16:25:00|2355.79|2354.29|2355.22|2353.72|2356|2354.5|2355.11|2353.61|0
1631291400000|2021-09-10 16:30:00|2355.41|2353.91|2355.16|2353.66|2355.53|2354.03|2354.97|2353.47|0
1631291700000|2021-09-10 16:35:00|2355.19|2353.69|2356.26|2354.76|2356.33|2354.83|2354.97|2353.47|0
1631292000000|2021-09-10 16:40:00|2356.22|2354.72|2356.04|2354.54|2356.22|2354.72|2355.74|2354.24|0
1631292300000|2021-09-10 16:45:00|2356.07|2354.57|2355.88|2354.38|2356.15|2354.65|2355.62|2354.12|0
1631292600000|2021-09-10 16:50:00|2356.07|2354.57|2355.89|2354.39|2356.11|2354.61|2355.1|2353.6|0
1631292900000|2021-09-10 16:55:00|2355.85|2354.35|2355.89|2354.39|2355.92|2354.42|2355.62|2354.12|0
1631293200000|2021-09-10 17:00:00|2355.92|2354.42|2356.49|2354.99|2356.67|2355.17|2355.89|2354.39|0
1631293500000|2021-09-10 17:05:00|2356.67|2355.17|2355.51|2354.01|2356.67|2355.17|2355.44|2353.94|0
1631293800000|2021-09-10 17:10:00|2355.55|2354.05|2356.55|2355.05|2356.81|2355.31|2355.25|2353.75|0
1631294100000|2021-09-10 17:15:00|2356.59|2355.09|2356.25|2354.75|2356.59|2355.09|2355.95|2354.45|0
1631294400000|2021-09-10 17:20:00|2356.21|2354.71|2355.16|2353.66|2356.44|2354.94|2354.72|2353.22|0
1631294700000|2021-09-10 17:25:00|2355.12|2353.62|2354.63|2353.13|2355.19|2353.69|2354.5|2353|0
1631295000000|2021-09-10 17:30:00|2354.61|2353.11|2354.82|2353.32|2355.08|2353.58|2354.26|2352.76|0
1631295300000|2021-09-10 17:35:00|2354.85|2353.35|2355.53|2354.03|2355.53|2354.03|2354.72|2353.22|0
1631295600000|2021-09-10 17:40:00|2355.49|2353.99|2354.67|2353.17|2355.49|2353.99|2354.44|2352.94|0
1631295900000|2021-09-10 17:45:00|2354.63|2353.13|2353.31|2351.81|2354.67|2353.17|2353.31|2351.81|0
1631296200000|2021-09-10 17:50:00|2353.35|2351.85|2352.75|2351.25|2353.44|2351.94|2352.75|2351.25|0
1631296500000|2021-09-10 17:55:00|2352.78|2351.28|2353.61|2352.11|2353.61|2352.11|2352.75|2351.25|0
1631296800000|2021-09-10 18:00:00|2353.57|2352.07|2353.58|2352.08|2354.17|2352.67|2353.51|2352.01|0
1631297100000|2021-09-10 18:05:00|2353.67|2352.17|2353.47|2351.97|2353.84|2352.34|2353.17|2351.67|0
1631297400000|2021-09-10 18:10:00|2353.51|2352.01|2353.28|2351.78|2353.81|2352.31|2353.06|2351.56|0
1631297700000|2021-09-10 18:15:00|2353.25|2351.75|2352.57|2351.07|2353.32|2351.82|2352.57|2351.07|0
1631298000000|2021-09-10 18:20:00|2352.5|2351|2353.02|2351.52|2353.1|2351.6|2352.31|2350.81|0
1631298300000|2021-09-10 18:25:00|2353.06|2351.56|2351.86|2350.36|2353.39|2351.89|2351.67|2350.17|0
1631298600000|2021-09-10 18:30:00|2351.77|2350.27|2350.77|2349.27|2351.9|2350.4|2350.77|2349.27|0
1631298900000|2021-09-10 18:35:00|2350.81|2349.31|2351.06|2349.56|2351.08|2349.58|2350.74|2349.24|0
1631299200000|2021-09-10 18:40:00|2351.1|2349.6|2351.81|2350.31|2351.81|2350.31|2350.76|2349.26|0
1631299500000|2021-09-10 18:45:00|2351.77|2350.27|2350.95|2349.45|2351.81|2350.31|2350.95|2349.45|0
1631299800000|2021-09-10 18:50:00|2350.91|2349.41|2351.5|2350|2351.55|2350.05|2350.88|2349.38|0
1631300100000|2021-09-10 18:55:00|2351.6|2350.1|2351.06|2349.56|2352.03|2350.53|2351.02|2349.52|0
1631300400000|2021-09-10 19:00:00|2350.87|2349.37|2349.86|2348.36|2351.06|2349.56|2349.82|2348.32|0
1631300700000|2021-09-10 19:05:00|2349.67|2348.17|2349.26|2347.76|2350.83|2349.33|2349.19|2347.69|0
1631301000000|2021-09-10 19:10:00|2349.22|2347.72|2348.71|2347.21|2349.6|2348.1|2347.54|2346.04|0
1631301300000|2021-09-10 19:15:00|2348.7|2347.2|2348.1|2346.6|2349.31|2347.81|2347.21|2345.71|0
1631301600000|2021-09-10 19:20:00|2348.14|2346.64|2346.79|2345.29|2348.14|2346.64|2346.79|2345.29|0
1631301900000|2021-09-10 19:25:00|2346.81|2345.31|2346.99|2345.49|2347.86|2346.36|2346.56|2345.06|0
1631302200000|2021-09-10 19:30:00|2346.96|2345.46|2346.61|2345.11|2347.81|2346.31|2346.4|2344.9|0
1631302500000|2021-09-10 19:35:00|2346.52|2345.02|2344.87|2343.37|2346.95|2345.45|2344.86|2343.36|0
1631302800000|2021-09-10 19:40:00|2344.91|2343.41|2345.32|2343.82|2345.37|2343.87|2344.22|2342.72|0
1631303100000|2021-09-10 19:45:00|2345.14|2343.64|2343.68|2342.18|2345.39|2343.89|2343.68|2342.18|0
1631303400000|2021-09-10 19:50:00|2343.75|2342.25|2342.4|2340.9|2343.94|2342.44|2342.28|2340.78|0
1631303700000|2021-09-10 19:55:00|2342.43|2340.93|2342.76|2341.26|2343.48|2341.98|2341.78|2340.28|0
1631304000000|2021-09-10 20:00:00|2342.74|2341.24|2344.19|2342.69|2345.04|2343.54|2342.74|2341.24|0
1631304300000|2021-09-10 20:05:00|2344.21|2342.71|2343.68|2342.18|2344.41|2342.91|2343.33|2341.83|0
1631304600000|2021-09-10 20:10:00|2343.7|2342.2|2344.05|2342.55|2344.26|2342.76|2343.68|2342.18|0
1631304900000|2021-09-10 20:15:00|2344.04|2342.54|2344.57|2343.07|2344.72|2343.22|2343.85|2342.35|0
1631305200000|2021-09-10 20:20:00|2344.59|2343.09|2344.76|2343.26|2345.02|2343.52|2344.59|2343.09|0
1631305500000|2021-09-10 20:25:00|2344.75|2343.25|2344.66|2343.16|2344.76|2343.26|2344.51|2343.01|0
1631305800000|2021-09-10 20:30:00|2344.64|2343.14|2344.81|2343.31|2344.96|2343.46|2344.51|2343.01|0
1631306100000|2021-09-10 20:35:00|2344.8|2343.3|2344.96|2343.46|2345.07|2343.57|2344.76|2343.26|0
1631306400000|2021-09-10 20:40:00|2344.95|2343.45|2344.98|2343.48|2344.98|2343.48|2344.86|2343.36|0
1631306700000|2021-09-10 20:45:00|2345|2343.5|2344.91|2343.41|2345.08|2343.58|2344.78|2343.28|0
1631307000000|2021-09-10 20:50:00|2344.89|2343.39|2344.14|2342.64|2344.89|2343.39|2343.83|2342.33|0
1631307300000|2021-09-10 20:55:00|2344.15|2342.65|2344.18|2342.68|2344.56|2343.06|2343.89|2342.39|0
1631484000000|2021-09-12 22:00:00|2346.48|2344.98|2346.22|2344.72|2347.09|2345.59|2346.12|2344.62|0
1631484300000|2021-09-12 22:05:00|2346.23|2344.73|2345.51|2344.01|2346.43|2344.93|2345.15|2343.65|0
1631484600000|2021-09-12 22:10:00|2345.49|2343.99|2347.03|2345.53|2347.24|2345.74|2345.4|2343.9|0
1631484900000|2021-09-12 22:15:00|2347.05|2345.55|2346.89|2345.39|2347.24|2345.74|2346.42|2344.92|0
1631485200000|2021-09-12 22:20:00|2346.9|2345.4|2347.35|2345.85|2347.56|2346.06|2346.84|2345.34|0
1631485500000|2021-09-12 22:25:00|2347.33|2345.83|2347.04|2345.54|2347.33|2345.83|2346.8|2345.3|0
1631485800000|2021-09-12 22:30:00|2347.06|2345.56|2347.15|2345.65|2347.46|2345.96|2346.9|2345.4|0
1631486100000|2021-09-12 22:35:00|2347.16|2345.66|2347.64|2346.14|2347.69|2346.19|2347.15|2345.65|0
1631486400000|2021-09-12 22:40:00|2347.63|2346.13|2348.01|2346.51|2348.26|2346.76|2347.49|2345.99|0
1631486700000|2021-09-12 22:45:00|2348.03|2346.53|2348.15|2346.65|2348.57|2347.07|2348.03|2346.53|0
1631487000000|2021-09-12 22:50:00|2348.17|2346.67|2348.87|2347.37|2348.97|2347.47|2348|2346.5|0
1631487300000|2021-09-12 22:55:00|2348.89|2347.39|2348.56|2347.06|2348.97|2347.47|2348.35|2346.85|0
1631487600000|2021-09-12 23:00:00|2348.58|2347.08|2348.25|2346.75|2348.77|2347.27|2348|2346.5|0
1631487900000|2021-09-12 23:05:00|2348.27|2346.77|2348.77|2347.27|2348.77|2347.27|2348.27|2346.77|0
1631488200000|2021-09-12 23:10:00|2348.78|2347.28|2348.46|2346.96|2348.87|2347.37|2348.46|2346.96|0
1631488500000|2021-09-12 23:15:00|2348.48|2346.98|2348.25|2346.75|2348.56|2347.06|2348.25|2346.75|0
1631488800000|2021-09-12 23:20:00|2348.23|2346.73|2348.56|2347.06|2348.56|2347.06|2347.9|2346.4|0
1631489100000|2021-09-12 23:25:00|2348.49|2346.99|2348.97|2347.47|2348.97|2347.47|2348|2346.5|0
1631489400000|2021-09-12 23:30:00|2348.99|2347.49|2350.14|2348.64|2350.29|2348.79|2348.99|2347.49|0
1631489700000|2021-09-12 23:35:00|2350.13|2348.63|2349.82|2348.32|2350.14|2348.64|2349.62|2348.12|0
1631490000000|2021-09-12 23:40:00|2349.84|2348.34|2349.72|2348.22|2349.92|2348.42|2349.61|2348.11|0
1631490300000|2021-09-12 23:45:00|2349.71|2348.21|2350.23|2348.73|2350.23|2348.73|2349.61|2348.11|0
1631490600000|2021-09-12 23:50:00|2350.22|2348.72|2350.58|2349.08|2350.58|2349.08|2350.03|2348.53|0
1631490900000|2021-09-12 23:55:00|2350.57|2349.07|2350.13|2348.63|2350.58|2349.08|2350.03|2348.53|0
1631491200000|2021-09-13 00:00:00|2349.33|2347.83|2349.67|2348.17|2349.77|2348.27|2348.85|2347.35|0
1631491500000|2021-09-13 00:05:00|2349.65|2348.15|2349.28|2347.78|2349.88|2348.38|2349.22|2347.72|0
1631491800000|2021-09-13 00:10:00|2349.32|2347.82|2349.22|2347.72|2349.57|2348.07|2348.8|2347.3|0
1631492100000|2021-09-13 00:15:00|2349.24|2347.74|2349.77|2348.27|2351.25|2349.75|2349.17|2347.67|0
1631492400000|2021-09-13 00:20:00|2349.76|2348.26|2348.53|2347.03|2349.77|2348.27|2347.78|2346.28|0
1631492700000|2021-09-13 00:25:00|2348.55|2347.05|2346.35|2344.85|2349.02|2347.52|2346.24|2344.74|0
1631493000000|2021-09-13 00:30:00|2346.38|2344.88|2348.68|2347.18|2348.68|2347.18|2345.85|2344.35|0
1631493300000|2021-09-13 00:35:00|2348.64|2347.14|2349.34|2347.84|2350.2|2348.7|2348.43|2346.93|0
1631493600000|2021-09-13 00:40:00|2349.38|2347.88|2350.66|2349.16|2350.67|2349.17|2349.38|2347.88|0
1631493900000|2021-09-13 00:45:00|2350.67|2349.17|2350|2348.5|2350.92|2349.42|2349.99|2348.49|0
1631494200000|2021-09-13 00:50:00|2350.04|2348.54|2348.98|2347.48|2350.24|2348.74|2348.98|2347.48|0
1631494500000|2021-09-13 00:55:00|2348.94|2347.44|2345.89|2344.39|2348.99|2347.49|2345.78|2344.28|0
1631494800000|2021-09-13 01:00:00|2345.86|2344.36|2346.43|2344.93|2347.16|2345.66|2345.27|2343.77|0
1631495100000|2021-09-13 01:05:00|2346.42|2344.92|2345.39|2343.89|2346.92|2345.42|2344.78|2343.28|0
1631495400000|2021-09-13 01:10:00|2345.38|2343.88|2346.98|2345.48|2346.98|2345.48|2345.02|2343.52|0
1631495700000|2021-09-13 01:15:00|2346.96|2345.46|2345.73|2344.23|2346.99|2345.49|2345.21|2343.71|0
1631496000000|2021-09-13 01:20:00|2345.72|2344.22|2344.59|2343.09|2346.2|2344.7|2344.23|2342.73|0
1631496300000|2021-09-13 01:25:00|2344.55|2343.05|2344.74|2343.24|2345.5|2344|2344.24|2342.74|0
1631496600000|2021-09-13 01:30:00|2344.67|2343.17|2346.22|2344.72|2346.25|2344.75|2344.23|2342.73|0
1631496900000|2021-09-13 01:35:00|2346.24|2344.74|2344.78|2343.28|2346.47|2344.97|2344.68|2343.18|0
1631497200000|2021-09-13 01:40:00|2344.79|2343.29|2345.92|2344.42|2346.29|2344.79|2344.43|2342.93|0
1631497500000|2021-09-13 01:45:00|2345.91|2344.41|2346|2344.5|2346.92|2345.42|2344.9|2343.4|0
1631497800000|2021-09-13 01:50:00|2345.96|2344.46|2346.52|2345.02|2346.52|2345.02|2344.66|2343.16|0
1631498100000|2021-09-13 01:55:00|2346.61|2345.11|2345.01|2343.51|2347.01|2345.51|2344.91|2343.41|0
1631498400000|2021-09-13 02:00:00|2344.98|2343.48|2346.01|2344.51|2346.65|2345.15|2344.89|2343.39|0
1631498700000|2021-09-13 02:05:00|2346.05|2344.55|2346.84|2345.34|2347.23|2345.73|2345.4|2343.9|0
1631499000000|2021-09-13 02:10:00|2346.74|2345.24|2347.33|2345.83|2347.5|2346|2346.72|2345.22|0
1631499300000|2021-09-13 02:15:00|2347.35|2345.85|2345.96|2344.46|2347.48|2345.98|2345.96|2344.46|0
1631499600000|2021-09-13 02:20:00|2345.98|2344.48|2346.33|2344.83|2346.72|2345.22|2345.49|2343.99|0
1631499900000|2021-09-13 02:25:00|2346.32|2344.82|2345.59|2344.09|2346.32|2344.82|2345.24|2343.74|0
1631500200000|2021-09-13 02:30:00|2345.58|2344.08|2346.32|2344.82|2346.56|2345.06|2345.35|2343.85|0
1631500500000|2021-09-13 02:35:00|2346.35|2344.85|2346.63|2345.13|2346.79|2345.29|2346.3|2344.8|0
1631500800000|2021-09-13 02:40:00|2346.6|2345.1|2346.99|2345.49|2347.25|2345.75|2346.27|2344.77|0
1631501100000|2021-09-13 02:45:00|2346.98|2345.48|2346.1|2344.6|2346.98|2345.48|2345.99|2344.49|0
1631501400000|2021-09-13 02:50:00|2346.14|2344.64|2346.02|2344.52|2346.78|2345.28|2346.02|2344.52|0
1631501700000|2021-09-13 02:55:00|2346.03|2344.53|2346.36|2344.86|2346.36|2344.86|2345.51|2344.01|0
1631502000000|2021-09-13 03:00:00|2346.33|2344.83|2346.52|2345.02|2346.53|2345.03|2345.79|2344.29|0
1631502300000|2021-09-13 03:05:00|2346.48|2344.98|2346.64|2345.14|2346.79|2345.29|2345.8|2344.3|0
1631502600000|2021-09-13 03:10:00|2346.6|2345.1|2346.55|2345.05|2346.82|2345.32|2346.16|2344.66|0
1631502900000|2021-09-13 03:15:00|2346.56|2345.06|2348.14|2346.64|2348.54|2347.04|2346.56|2345.06|0
1631503200000|2021-09-13 03:20:00|2348.18|2346.68|2348.76|2347.26|2348.76|2347.26|2348.18|2346.68|0
1631503500000|2021-09-13 03:25:00|2348.75|2347.25|2348.13|2346.63|2348.75|2347.25|2348.12|2346.62|0
1631503800000|2021-09-13 03:30:00|2348.1|2346.6|2347.35|2345.85|2348.38|2346.88|2347.13|2345.63|0
1631504100000|2021-09-13 03:35:00|2347.36|2345.86|2347.62|2346.12|2348.1|2346.6|2346.99|2345.49|0
1631504400000|2021-09-13 03:40:00|2347.61|2346.11|2347|2345.5|2347.86|2346.36|2347|2345.5|0
1631504700000|2021-09-13 03:45:00|2347.02|2345.52|2346.75|2345.25|2347.15|2345.65|2346.4|2344.9|0
1631505000000|2021-09-13 03:50:00|2346.72|2345.22|2346.82|2345.32|2347.19|2345.69|2346.16|2344.66|0
1631505300000|2021-09-13 03:55:00|2346.83|2345.33|2346.57|2345.07|2346.84|2345.34|2346.19|2344.69|0
1631505600000|2021-09-13 04:00:00|2346.53|2345.03|2346.55|2345.05|2346.57|2345.07|2346.31|2344.81|0
1631505900000|2021-09-13 04:05:00|2346.59|2345.09|2346.77|2345.27|2347.13|2345.63|2346.53|2345.03|0
1631506200000|2021-09-13 04:10:00|2346.76|2345.26|2346.53|2345.03|2346.79|2345.29|2346.53|2345.03|0
1631506500000|2021-09-13 04:15:00|2346.54|2345.04|2346.8|2345.3|2346.8|2345.3|2346.03|2344.53|0
1631506800000|2021-09-13 04:20:00|2346.81|2345.31|2346.56|2345.06|2346.83|2345.33|2346.56|2345.06|0
1631507100000|2021-09-13 04:25:00|2346.57|2345.07|2346.11|2344.61|2347.08|2345.58|2346.1|2344.6|0
1631507400000|2021-09-13 04:30:00|2346.1|2344.6|2345.83|2344.33|2346.11|2344.61|2345.09|2343.59|0
1631507700000|2021-09-13 04:35:00|2345.82|2344.32|2346.8|2345.3|2346.92|2345.42|2345.82|2344.32|0
1631508000000|2021-09-13 04:40:00|2346.79|2345.29|2346.18|2344.68|2347.03|2345.53|2346.08|2344.58|0
1631508300000|2021-09-13 04:45:00|2346.15|2344.65|2345.63|2344.13|2346.15|2344.65|2345.4|2343.9|0
1631508600000|2021-09-13 04:50:00|2345.61|2344.11|2345.4|2343.9|2345.63|2344.13|2345.12|2343.62|0
1631508900000|2021-09-13 04:55:00|2345.38|2343.88|2345.64|2344.14|2345.65|2344.15|2345.14|2343.64|0
1631509200000|2021-09-13 05:00:00|2345.65|2344.15|2344.61|2343.11|2346.02|2344.52|2344.12|2342.62|0
1631509500000|2021-09-13 05:05:00|2344.62|2343.12|2342.71|2341.21|2344.62|2343.12|2342.4|2340.9|0
1631509800000|2021-09-13 05:10:00|2342.7|2341.2|2342.53|2341.03|2343.65|2342.15|2341.39|2339.89|0
1631510100000|2021-09-13 05:15:00|2342.5|2341|2342.14|2340.64|2342.91|2341.41|2342.14|2340.64|0
1631510400000|2021-09-13 05:20:00|2342.15|2340.65|2342.7|2341.2|2342.94|2341.44|2341.72|2340.22|0
1631510700000|2021-09-13 05:25:00|2342.73|2341.23|2343.64|2342.14|2343.77|2342.27|2342.49|2340.99|0
1631511000000|2021-09-13 05:30:00|2343.63|2342.13|2343.36|2341.86|2343.79|2342.29|2343|2341.5|0
1631511300000|2021-09-13 05:35:00|2343.33|2341.83|2344.19|2342.69|2344.26|2342.76|2342.75|2341.25|0
1631511600000|2021-09-13 05:40:00|2344.23|2342.73|2344.12|2342.62|2344.86|2343.36|2344.09|2342.59|0
1631511900000|2021-09-13 05:45:00|2344.16|2342.66|2345.49|2343.99|2345.66|2344.16|2344.11|2342.61|0
1631512200000|2021-09-13 05:50:00|2345.46|2343.96|2346.58|2345.08|2346.59|2345.09|2345.38|2343.88|0
1631512500000|2021-09-13 05:55:00|2346.59|2345.09|2348.21|2346.71|2348.21|2346.71|2346.59|2345.09|0
1631512800000|2021-09-13 06:00:00|2348.19|2346.69|2350.76|2349.26|2350.93|2349.43|2348.16|2346.66|0
1631513100000|2021-09-13 06:05:00|2350.73|2349.23|2352.29|2350.79|2352.31|2350.81|2350.62|2349.12|0
1631513400000|2021-09-13 06:10:00|2352.3|2350.8|2352.57|2351.07|2352.82|2351.32|2351.8|2350.3|0
1631513700000|2021-09-13 06:15:00|2352.59|2351.09|2352.41|2350.91|2353.34|2351.84|2352.37|2350.87|0
1631514000000|2021-09-13 06:20:00|2352.42|2350.92|2352.41|2350.91|2353.14|2351.64|2352.18|2350.68|0
1631514300000|2021-09-13 06:25:00|2352.43|2350.93|2353.54|2352.04|2354.02|2352.52|2352.43|2350.93|0
1631514600000|2021-09-13 06:30:00|2353.56|2352.06|2354.08|2352.58|2354.84|2353.34|2353.2|2351.7|0
1631514900000|2021-09-13 06:35:00|2354.09|2352.59|2357.2|2355.8|2357.2|2355.8|2354.09|2352.59|16
1631515200000|2021-09-13 06:40:00|2357.08|2355.68|2356.95|2355.55|2357.45|2356.05|2356.7|2355.3|41
1631515500000|2021-09-13 06:45:00|2356.83|2355.43|2357.58|2356.18|2358.45|2357.05|2356.33|2354.93|63
1631515800000|2021-09-13 06:50:00|2357.7|2356.3|2356.95|2355.55|2357.7|2356.3|2356.58|2355.18|12
1631516100000|2021-09-13 06:55:00|2356.64|2355.14|2356.89|2355.39|2357.77|2356.27|2356.25|2354.75|0
1631516400000|2021-09-13 07:00:00|2356.92|2355.42|2356.63|2356.13|2359.13|2358.63|2354.75|2354.25|2969
1631516700000|2021-09-13 07:05:00|2356.88|2356.38|2356.63|2356.13|2358.13|2357.63|2353.75|2353.25|2764
1631517000000|2021-09-13 07:10:00|2356.38|2355.88|2355.88|2355.38|2358.38|2357.88|2355.63|2355.13|2623
1631517300000|2021-09-13 07:15:00|2356.13|2355.63|2353.5|2353|2356.25|2355.75|2352.63|2352.13|4148
1631517600000|2021-09-13 07:20:00|2353.38|2352.88|2351.75|2351.25|2357.38|2356.88|2351.63|2351.13|2458
1631517900000|2021-09-13 07:25:00|2351.88|2351.38|2350.63|2350.13|2351.88|2351.38|2348.63|2348.13|1574
1631518200000|2021-09-13 07:30:00|2351.13|2350.63|2352.38|2351.88|2352.63|2352.13|2350.38|2349.88|1511
1631518500000|2021-09-13 07:35:00|2352.5|2352|2352|2351.5|2352.88|2352.38|2351.38|2350.88|1324
1631518800000|2021-09-13 07:40:00|2351.66|2351.16|2349.54|2349.04|2352.54|2352.04|2349.41|2348.91|1532
1631519100000|2021-09-13 07:45:00|2349.41|2348.91|2349.29|2348.79|2352.66|2352.16|2348.79|2348.29|1111
1631519400000|2021-09-13 07:50:00|2349.41|2348.91|2348.29|2347.79|2350.29|2349.79|2347.04|2346.54|1086
1631519700000|2021-09-13 07:55:00|2348.41|2347.91|2346.41|2345.91|2349.04|2348.54|2346.41|2345.91|6103
1631520000000|2021-09-13 08:00:00|2346.54|2346.04|2346.29|2345.79|2348.04|2347.54|2345.91|2345.41|1261
1631520300000|2021-09-13 08:05:00|2346.41|2345.91|2347.66|2347.16|2348.66|2348.16|2346.41|2345.91|4166
1631520600000|2021-09-13 08:10:00|2347.79|2347.29|2347.79|2347.29|2349.29|2348.79|2347.04|2346.54|4979
1631520900000|2021-09-13 08:15:00|2347.91|2347.41|2348.79|2348.29|2349.54|2349.04|2347.91|2347.41|416
1631521200000|2021-09-13 08:20:00|2348.66|2348.16|2348.91|2348.41|2349.91|2349.41|2348.04|2347.54|1653
1631521500000|2021-09-13 08:25:00|2348.79|2348.29|2350.41|2349.91|2350.79|2350.29|2348.16|2347.66|2610
1631521800000|2021-09-13 08:30:00|2350.54|2350.04|2348.54|2348.04|2352.04|2351.54|2348.54|2348.04|3012
1631522100000|2021-09-13 08:35:00|2348.79|2348.29|2349.41|2348.91|2350.16|2349.66|2347.29|2346.79|746
1631522400000|2021-09-13 08:40:00|2349.54|2349.04|2347.91|2347.41|2350.54|2350.04|2347.79|2347.29|1504
1631522700000|2021-09-13 08:45:00|2347.79|2347.29|2349.04|2348.54|2349.29|2348.79|2347.54|2347.04|1573
1631523000000|2021-09-13 08:50:00|2349.16|2348.66|2346.41|2345.91|2349.29|2348.79|2346.29|2345.79|614
1631523300000|2021-09-13 08:55:00|2346.54|2346.04|2346.54|2346.04|2346.66|2346.16|2345.04|2344.54|1745
1631523600000|2021-09-13 09:00:00|2346.66|2346.16|2346.04|2345.54|2347.54|2347.04|2345.79|2345.29|1869
1631523900000|2021-09-13 09:05:00|2346.29|2345.79|2346.29|2345.79|2347.29|2346.79|2345.54|2345.04|960
1631524200000|2021-09-13 09:10:00|2346.16|2345.66|2345.04|2344.54|2346.29|2345.79|2344.04|2343.54|1182
1631524500000|2021-09-13 09:15:00|2345.16|2344.66|2345.54|2345.04|2345.91|2345.41|2344.54|2344.04|3460
1631524800000|2021-09-13 09:20:00|2345.66|2345.16|2346.54|2346.04|2347.54|2347.04|2345.54|2345.04|1610
1631525100000|2021-09-13 09:25:00|2346.66|2346.16|2348.54|2348.04|2348.79|2348.29|2346.41|2345.91|444
1631525400000|2021-09-13 09:30:00|2348.79|2348.29|2347.79|2347.29|2349.29|2348.79|2347.54|2347.04|697
1631525700000|2021-09-13 09:35:00|2347.91|2347.41|2347.79|2347.29|2349.29|2348.79|2347.79|2347.29|2830
1631526000000|2021-09-13 09:40:00|2347.66|2347.16|2347.54|2347.04|2348.29|2347.79|2346.91|2346.41|2259
1631526300000|2021-09-13 09:45:00|2347.66|2347.16|2345.29|2344.79|2348.04|2347.54|2345.04|2344.54|2097
1631526600000|2021-09-13 09:50:00|2345.16|2344.66|2346.29|2345.79|2346.66|2346.16|2345.16|2344.66|487
1631526900000|2021-09-13 09:55:00|2346.41|2345.91|2346.16|2345.66|2346.79|2346.29|2345.54|2345.04|774
1631527200000|2021-09-13 10:00:00|2346.04|2345.54|2347.29|2346.79|2347.79|2347.29|2346.04|2345.54|657
1631527500000|2021-09-13 10:05:00|2347.16|2346.66|2349.54|2349.04|2349.79|2349.29|2347.04|2346.54|689
1631527800000|2021-09-13 10:10:00|2349.79|2349.29|2349.04|2348.54|2349.91|2349.41|2348.79|2348.29|592
1631528100000|2021-09-13 10:15:00|2349.16|2348.66|2351.54|2351.04|2351.66|2351.16|2349.04|2348.54|3321
1631528400000|2021-09-13 10:20:00|2352.04|2351.54|2349.16|2348.66|2352.04|2351.54|2349.16|2348.66|546
1631528700000|2021-09-13 10:25:00|2349.29|2348.79|2349.79|2349.29|2349.79|2349.29|2348.54|2348.04|341
1631529000000|2021-09-13 10:30:00|2349.66|2349.16|2352.29|2351.79|2352.54|2352.04|2349.54|2349.04|755
1631529300000|2021-09-13 10:35:00|2352.16|2351.66|2353.16|2352.66|2353.29|2352.79|2352.04|2351.54|695
1631529600000|2021-09-13 10:40:00|2353.29|2352.79|2354.54|2354.04|2355.04|2354.54|2353.04|2352.54|870
1631529900000|2021-09-13 10:45:00|2354.66|2354.16|2355.66|2355.16|2356.04|2355.54|2354.04|2353.54|759
1631530200000|2021-09-13 10:50:00|2355.79|2355.29|2357.29|2356.79|2357.54|2357.04|2355.54|2355.04|1485
1631530500000|2021-09-13 10:55:00|2357.16|2356.66|2356.04|2355.54|2357.66|2357.16|2356.04|2355.54|731
1631530800000|2021-09-13 11:00:00|2356.16|2355.66|2355.04|2354.54|2356.16|2355.66|2354.29|2353.79|1500
1631531100000|2021-09-13 11:05:00|2355.16|2354.66|2353.66|2353.16|2355.54|2355.04|2353.54|2353.04|839
1631531400000|2021-09-13 11:10:00|2353.54|2353.04|2353.79|2353.29|2354.29|2353.79|2353.41|2352.91|1450
1631531700000|2021-09-13 11:15:00|2353.91|2353.41|2353.04|2352.54|2354.79|2354.29|2353.04|2352.54|492
1631532000000|2021-09-13 11:20:00|2353.29|2352.79|2353.04|2352.54|2353.79|2353.29|2352.29|2351.79|10529
1631532300000|2021-09-13 11:25:00|2352.91|2352.41|2353.54|2353.04|2353.79|2353.29|2352.91|2352.41|299
1631532600000|2021-09-13 11:30:00|2353.41|2352.91|2351.54|2351.04|2353.41|2352.91|2351.41|2350.91|279
1631532900000|2021-09-13 11:35:00|2351.41|2350.91|2352.04|2351.54|2353.04|2352.54|2351.41|2350.91|878
1631533200000|2021-09-13 11:40:00|2351.9|2351.4|2351.9|2351.4|2352.52|2352.02|2351.15|2350.65|821
1631533500000|2021-09-13 11:45:00|2351.77|2351.27|2351.65|2351.15|2352.4|2351.9|2351.65|2351.15|328
1631533800000|2021-09-13 11:50:00|2351.77|2351.27|2352.9|2352.4|2353.15|2352.65|2351.65|2351.15|2809
1631534100000|2021-09-13 11:55:00|2352.77|2352.27|2352.27|2351.77|2353.15|2352.65|2352.15|2351.65|748
1631534400000|2021-09-13 12:00:00|2352.4|2351.9|2352.9|2352.4|2353.65|2353.15|2351.9|2351.4|515
1631534700000|2021-09-13 12:05:00|2353.02|2352.52|2356.15|2355.65|2356.15|2355.65|2353.02|2352.52|621
1631535000000|2021-09-13 12:10:00|2356.02|2355.52|2356.15|2355.65|2356.65|2356.15|2355.65|2355.15|644
1631535300000|2021-09-13 12:15:00|2356.27|2355.77|2354.9|2354.4|2356.4|2355.9|2354.9|2354.4|353
1631535600000|2021-09-13 12:20:00|2355.02|2354.52|2354.9|2354.4|2355.4|2354.9|2354.65|2354.15|459
1631535900000|2021-09-13 12:25:00|2354.77|2354.27|2354.4|2353.9|2355.02|2354.52|2353.9|2353.4|698
1631536200000|2021-09-13 12:30:00|2354.15|2353.65|2353.65|2353.15|2355.02|2354.52|2353.52|2353.02|309
1631536500000|2021-09-13 12:35:00|2353.52|2353.02|2352.4|2351.9|2353.65|2353.15|2352.4|2351.9|1602
1631536800000|2021-09-13 12:40:00|2352.52|2352.02|2352.65|2352.15|2352.9|2352.4|2352.15|2351.65|252
1631537100000|2021-09-13 12:45:00|2352.52|2352.02|2353.4|2352.9|2353.65|2353.15|2352.4|2351.9|463
1631537400000|2021-09-13 12:50:00|2353.27|2352.77|2351.9|2351.4|2353.4|2352.9|2351.9|2351.4|459
1631537700000|2021-09-13 12:55:00|2351.65|2351.15|2352.15|2351.65|2352.27|2351.77|2351.65|2351.15|2868
1631538000000|2021-09-13 13:00:00|2352.27|2351.77|2352.02|2351.52|2352.4|2351.9|2351.65|2351.15|326
1631538300000|2021-09-13 13:05:00|2351.9|2351.4|2352.15|2351.65|2352.65|2352.15|2351.52|2351.02|542
1631538600000|2021-09-13 13:10:00|2352.27|2351.77|2351.9|2351.4|2352.65|2352.15|2351.4|2350.9|964
1631538900000|2021-09-13 13:15:00|2351.77|2351.27|2351.65|2351.15|2351.9|2351.4|2350.9|2350.4|677
1631539200000|2021-09-13 13:20:00|2351.77|2351.27|2351.9|2351.4|2352.4|2351.9|2351.15|2350.65|3188
1631539500000|2021-09-13 13:25:00|2351.77|2351.27|2351.4|2350.9|2352.4|2351.9|2351.4|2350.9|731
1631539800000|2021-09-13 13:30:00|2351.52|2351.02|2351.15|2350.65|2353.4|2352.9|2351.15|2350.65|1628
1631540100000|2021-09-13 13:35:00|2351.4|2350.9|2350.15|2349.65|2351.65|2351.15|2349.65|2349.15|1369
1631540400000|2021-09-13 13:40:00|2350.02|2349.52|2348.15|2347.65|2350.4|2349.9|2347.65|2347.15|1583
1631540700000|2021-09-13 13:45:00|2348.27|2347.77|2346.27|2345.77|2348.4|2347.9|2346.15|2345.65|1174
1631541000000|2021-09-13 13:50:00|2346.15|2345.65|2346.4|2345.9|2347.9|2347.4|2345.65|2345.15|1328
1631541300000|2021-09-13 13:55:00|2346.27|2345.77|2345.65|2345.15|2346.65|2346.15|2344.9|2344.4|1603
1631541600000|2021-09-13 14:00:00|2345.9|2345.4|2343.65|2343.15|2346.4|2345.9|2342.9|2342.4|5839
1631541900000|2021-09-13 14:05:00|2343.77|2343.27|2340.4|2339.9|2343.77|2343.27|2339.4|2338.9|1994
1631542200000|2021-09-13 14:10:00|2340.57|2340.07|2338.32|2337.82|2340.57|2340.07|2337.82|2337.32|3130
1631542500000|2021-09-13 14:15:00|2338.44|2337.94|2337.69|2337.19|2338.57|2338.07|2336.07|2335.57|1330
1631542800000|2021-09-13 14:20:00|2337.82|2337.32|2338.07|2337.57|2338.57|2338.07|2336.57|2336.07|1960
1631543100000|2021-09-13 14:25:00|2337.94|2337.44|2340.32|2339.82|2340.32|2339.82|2337.32|2336.82|1426
1631543400000|2021-09-13 14:30:00|2340.19|2339.69|2339.94|2339.44|2341.32|2340.82|2338.57|2338.07|1142
1631543700000|2021-09-13 14:35:00|2339.82|2339.32|2340.32|2339.82|2340.82|2340.32|2339.07|2338.57|1192
1631544000000|2021-09-13 14:40:00|2340.19|2339.69|2338.32|2337.82|2340.82|2340.32|2338.07|2337.57|732
1631544300000|2021-09-13 14:45:00|2338.57|2338.07|2341.07|2340.57|2341.32|2340.82|2337.94|2337.44|847
1631544600000|2021-09-13 14:50:00|2340.82|2340.32|2339.57|2339.07|2341.19|2340.69|2339.44|2338.94|886
1631544900000|2021-09-13 14:55:00|2339.44|2338.94|2338.44|2337.94|2340.32|2339.82|2338.07|2337.57|1163
1631545200000|2021-09-13 15:00:00|2338.32|2337.82|2338.82|2338.32|2340.32|2339.82|2338.32|2337.82|1690
1631545500000|2021-09-13 15:05:00|2338.94|2338.44|2337.32|2336.82|2339.19|2338.69|2337.07|2336.57|4255
1631545800000|2021-09-13 15:10:00|2337.19|2336.69|2335.82|2335.32|2337.57|2337.07|2335.57|2335.07|1179
1631546100000|2021-09-13 15:15:00|2335.69|2335.19|2338.32|2337.82|2338.82|2338.32|2335.32|2334.82|2735
1631546400000|2021-09-13 15:20:00|2338.07|2337.57|2337.61|2336.11|2338.69|2338.19|2335.19|2334.69|3104
1631546700000|2021-09-13 15:25:00|2337.57|2336.07|2339.13|2337.63|2339.16|2337.66|2337.04|2335.54|1766
1631547000000|2021-09-13 15:30:00|2339.11|2337.61|2334.64|2333.24|2339.11|2337.61|2334.27|2332.87|770
1631547300000|2021-09-13 15:35:00|2334.77|2333.37|2334.64|2333.24|2336.02|2334.62|2332.52|2331.12|195
1631547600000|2021-09-13 15:40:00|2334.52|2333.12|2333.89|2332.49|2334.89|2333.49|2332.77|2331.37|4123
1631547900000|2021-09-13 15:45:00|2333.77|2332.37|2332.64|2331.24|2333.89|2332.49|2332.64|2331.24|27
1631548200000|2021-09-13 15:50:00|2332.52|2331.12|2332.64|2331.24|2332.64|2331.24|2332.02|2330.62|4
1631548500000|2021-09-13 15:55:00|2332.77|2331.37|2333.09|2331.59|2333.27|2331.87|2332.52|2331.12|46
1631548800000|2021-09-13 16:00:00|2333.13|2331.63|2332.49|2330.99|2333.39|2331.89|2331.94|2330.44|0
1631549100000|2021-09-13 16:05:00|2332.53|2331.03|2332.51|2331.01|2333.43|2331.93|2332.18|2330.68|0
1631549400000|2021-09-13 16:10:00|2332.48|2330.98|2335.18|2333.68|2335.73|2334.23|2332.48|2330.98|0
1631549700000|2021-09-13 16:15:00|2335.14|2333.64|2334.33|2332.83|2335.48|2333.98|2333.73|2332.23|0
1631550000000|2021-09-13 16:20:00|2334.36|2332.86|2335.53|2334.03|2335.83|2334.33|2333.81|2332.31|0
1631550300000|2021-09-13 16:25:00|2335.5|2334|2334.57|2333.07|2335.72|2334.22|2334.35|2332.85|0
1631550600000|2021-09-13 16:30:00|2334.53|2333.03|2334.63|2333.13|2335.5|2334|2334.27|2332.77|0
1631550900000|2021-09-13 16:35:00|2334.64|2333.14|2334.2|2332.7|2335.5|2334|2334.16|2332.66|0
1631551200000|2021-09-13 16:40:00|2334.29|2332.79|2332.62|2331.12|2334.42|2332.92|2332.38|2330.88|0
1631551500000|2021-09-13 16:45:00|2332.58|2331.08|2333.44|2331.94|2333.54|2332.04|2332.07|2330.57|0
1631551800000|2021-09-13 16:50:00|2333.35|2331.85|2333.83|2332.33|2334.17|2332.67|2333.22|2331.72|0
1631552100000|2021-09-13 16:55:00|2333.8|2332.3|2335.22|2333.72|2335.32|2333.82|2333.8|2332.3|0
1631552400000|2021-09-13 17:00:00|2335.18|2333.68|2334.5|2333|2335.85|2334.35|2334.5|2333|0
1631552700000|2021-09-13 17:05:00|2334.54|2333.04|2335.59|2334.09|2336.37|2334.87|2334.54|2333.04|0
1631553000000|2021-09-13 17:10:00|2335.63|2334.13|2334.85|2333.35|2335.78|2334.28|2334.81|2333.31|0
1631553300000|2021-09-13 17:15:00|2334.94|2333.44|2334.53|2333.03|2335.48|2333.98|2334.07|2332.57|0
1631553600000|2021-09-13 17:20:00|2334.44|2332.94|2334.36|2332.86|2334.77|2333.27|2333.84|2332.34|0
1631553900000|2021-09-13 17:25:00|2334.27|2332.77|2332.86|2331.36|2334.4|2332.9|2332.45|2330.95|0
1631554200000|2021-09-13 17:30:00|2332.82|2331.32|2332.54|2331.04|2333.54|2332.04|2331.9|2330.4|0
1631554500000|2021-09-13 17:35:00|2332.5|2331|2332.58|2331.08|2333.17|2331.67|2332.43|2330.93|0
1631554800000|2021-09-13 17:40:00|2332.54|2331.04|2331.75|2330.25|2333.1|2331.6|2331.71|2330.21|0
1631555100000|2021-09-13 17:45:00|2331.79|2330.29|2332.55|2331.05|2333.03|2331.53|2331.44|2329.94|0
1631555400000|2021-09-13 17:50:00|2332.48|2330.98|2331.59|2330.09|2332.55|2331.05|2331.29|2329.79|0
1631555700000|2021-09-13 17:55:00|2331.62|2330.12|2332.11|2330.61|2332.4|2330.9|2331.2|2329.7|0
1631556000000|2021-09-13 18:00:00|2332.14|2330.64|2332.81|2331.31|2333.44|2331.94|2331.88|2330.38|0
1631556300000|2021-09-13 18:05:00|2332.77|2331.27|2332.26|2330.76|2333.07|2331.57|2332.26|2330.76|0
1631556600000|2021-09-13 18:10:00|2332.23|2330.73|2330.78|2329.28|2332.23|2330.73|2330.37|2328.87|0
1631556900000|2021-09-13 18:15:00|2330.74|2329.24|2331.08|2329.58|2331.22|2329.72|2329.9|2328.4|0
1631557200000|2021-09-13 18:20:00|2331.04|2329.54|2330.18|2328.68|2331.3|2329.8|2329.89|2328.39|0
1631557500000|2021-09-13 18:25:00|2330.37|2328.87|2330.33|2328.83|2331.22|2329.72|2329.87|2328.37|0
1631557800000|2021-09-13 18:30:00|2330.37|2328.87|2330|2328.5|2330.72|2329.22|2329.69|2328.19|0
1631558100000|2021-09-13 18:35:00|2329.98|2328.48|2329.28|2327.78|2330.04|2328.54|2328.98|2327.48|0
1631558400000|2021-09-13 18:40:00|2329.24|2327.74|2330.96|2329.46|2330.99|2329.49|2329.24|2327.74|0
1631558700000|2021-09-13 18:45:00|2330.94|2329.44|2332.21|2330.71|2332.47|2330.97|2330.12|2328.62|0
1631559000000|2021-09-13 18:50:00|2332.19|2330.69|2331.2|2329.7|2332.25|2330.75|2331.17|2329.67|0
1631559300000|2021-09-13 18:55:00|2331.01|2329.51|2331.76|2330.26|2332.24|2330.74|2330.94|2329.44|0
1631559600000|2021-09-13 19:00:00|2331.72|2330.22|2329.26|2327.76|2331.72|2330.22|2329.01|2327.51|0
1631559900000|2021-09-13 19:05:00|2329.24|2327.74|2331.08|2329.58|2331.89|2330.39|2328.81|2327.31|0
1631560200000|2021-09-13 19:10:00|2331.17|2329.67|2332.62|2331.12|2333.12|2331.62|2331.17|2329.67|0
1631560500000|2021-09-13 19:15:00|2332.53|2331.03|2333.02|2331.52|2333.84|2332.34|2331.64|2330.14|0
1631560800000|2021-09-13 19:20:00|2333.06|2331.56|2333.95|2332.45|2334.28|2332.78|2332.13|2330.63|0
1631561100000|2021-09-13 19:25:00|2333.91|2332.41|2335.4|2333.9|2335.63|2334.13|2333.32|2331.82|0
1631561400000|2021-09-13 19:30:00|2335.37|2333.87|2336.03|2334.53|2336.5|2335|2334.51|2333.01|0
1631561700000|2021-09-13 19:35:00|2336.06|2334.56|2335.78|2334.28|2336.44|2334.94|2335.45|2333.95|0
1631562000000|2021-09-13 19:40:00|2335.71|2334.21|2334.52|2333.02|2335.82|2334.32|2334.48|2332.98|0
1631562300000|2021-09-13 19:45:00|2334.61|2333.11|2334.79|2333.29|2335.63|2334.13|2334.04|2332.54|0
1631562600000|2021-09-13 19:50:00|2334.9|2333.4|2336.93|2335.43|2337.29|2335.79|2334.49|2332.99|0
1631562900000|2021-09-13 19:55:00|2336.95|2335.45|2337.89|2336.39|2338.2|2336.7|2336.71|2335.21|0
1631563200000|2021-09-13 20:00:00|2337.87|2336.37|2339.28|2337.78|2339.28|2337.78|2337.5|2336|0
1631563500000|2021-09-13 20:05:00|2339.3|2337.8|2339.25|2337.75|2339.38|2337.88|2339.05|2337.55|0
1631563800000|2021-09-13 20:10:00|2339.27|2337.77|2339.52|2338.02|2339.65|2338.15|2339.11|2337.61|0
1631564100000|2021-09-13 20:15:00|2339.5|2338|2339.95|2338.45|2340.15|2338.65|2339.42|2337.92|0
1631564400000|2021-09-13 20:20:00|2339.96|2338.46|2339.95|2338.45|2340.05|2338.55|2339.95|2338.45|0
1631564700000|2021-09-13 20:25:00|2339.96|2338.46|2340.15|2338.65|2340.29|2338.79|2339.96|2338.46|0
1631565000000|2021-09-13 20:30:00|2340.17|2338.67|2340.67|2339.17|2340.9|2339.4|2340.17|2338.67|0
1631565300000|2021-09-13 20:35:00|2340.65|2339.15|2340.75|2339.25|2340.76|2339.26|2340.56|2339.06|0
1631565900000|2021-09-13 20:45:00|2340.77|2339.27|2340.75|2339.25|2340.86|2339.36|2340.75|2339.25|0
1631566200000|2021-09-13 20:50:00|2340.77|2339.27|2340.71|2339.21|2340.86|2339.36|2340.71|2339.21|0
1631566500000|2021-09-13 20:55:00|2340.7|2339.2|2340.48|2338.98|2340.7|2339.2|2340.26|2338.76|0
1631566800000|2021-09-13 21:00:00|2340.39|2338.89|2340.39|2338.89|2340.39|2338.89|2340.35|2338.85|0
1631567100000|2021-09-13 21:05:00|2340.44|2338.94|2340.44|2338.94|2340.44|2338.94|2340.39|2338.89|0
1631567400000|2021-09-13 21:10:00|2340.38|2338.88|2340.26|2338.76|2340.38|2338.88|2340.19|2338.69|0
1631567700000|2021-09-13 21:15:00|2340.21|2338.71|2340.22|2338.72|2340.27|2338.77|2340.17|2338.67|0
1631568000000|2021-09-13 21:20:00|2340.18|2338.68|2340.2|2338.7|2340.24|2338.74|2340.16|2338.66|0
1631568300000|2021-09-13 21:25:00|2340.24|2338.74|2340.2|2338.7|2340.24|2338.74|2340.16|2338.66|0
1631568600000|2021-09-13 21:30:00|2340.24|2338.74|2340.16|2338.66|2340.24|2338.74|2340.16|2338.66|0
1631568900000|2021-09-13 21:35:00|2340.14|2338.64|2340.14|2338.64|2340.14|2338.64|2340.1|2338.6|0
1631569200000|2021-09-13 21:40:00|2340.22|2338.72|2340.18|2338.68|2340.22|2338.72|2340.14|2338.64|0
1631569500000|2021-09-13 21:45:00|2340.22|2338.72|2340.22|2338.72|2340.31|2338.81|2340.18|2338.68|0
1631569800000|2021-09-13 21:50:00|2340.27|2338.77|2340.18|2338.68|2340.27|2338.77|2340.18|2338.68|0
1631570100000|2021-09-13 21:55:00|2340.14|2338.64|2340.14|2338.64|2340.14|2338.64|2340.14|2338.64|0
1631570400000|2021-09-13 22:00:00|2340.05|2338.55|2339.38|2337.88|2340.19|2338.69|2339.28|2337.78|0
1631570700000|2021-09-13 22:05:00|2339.4|2337.9|2339.38|2337.88|2339.48|2337.98|2339.28|2337.78|0
1631571000000|2021-09-13 22:10:00|2339.4|2337.9|2339.28|2337.78|2339.48|2337.98|2339.23|2337.73|0
1631571300000|2021-09-13 22:15:00|2339.3|2337.8|2339.79|2338.29|2339.84|2338.34|2339.18|2337.68|0
1631571600000|2021-09-13 22:20:00|2339.8|2338.3|2340.65|2339.15|2340.65|2339.15|2339.8|2338.3|0
1631571900000|2021-09-13 22:25:00|2340.67|2339.17|2340.65|2339.15|2340.75|2339.25|2340.44|2338.94|0
1631572200000|2021-09-13 22:30:00|2340.67|2339.17|2340.65|2339.15|2340.85|2339.35|2340.65|2339.15|0
1631572500000|2021-09-13 22:35:00|2340.63|2339.13|2340.99|2339.49|2341.1|2339.6|2340.54|2339.04|0
1631572800000|2021-09-13 22:40:00|2340.9|2339.4|2340.65|2339.15|2340.99|2339.49|2340.6|2339.1|0
1631573100000|2021-09-13 22:45:00|2340.67|2339.17|2340.85|2339.35|2340.99|2339.49|2340.67|2339.17|0
1631573400000|2021-09-13 22:50:00|2340.87|2339.37|2340.99|2339.49|2341.3|2339.8|2340.87|2339.37|0
1631573700000|2021-09-13 22:55:00|2340.98|2339.48|2340.65|2339.15|2340.99|2339.49|2340.54|2339.04|0
1631574000000|2021-09-13 23:00:00|2340.66|2339.16|2340.66|2339.16|2341.11|2339.61|2340.66|2339.16|0
1631574300000|2021-09-13 23:05:00|2340.64|2339.14|2340.56|2339.06|2340.77|2339.27|2340.36|2338.86|0
1631574600000|2021-09-13 23:10:00|2340.55|2339.05|2339.91|2338.41|2340.55|2339.05|2339.81|2338.31|0
1631574900000|2021-09-13 23:15:00|2339.93|2338.43|2339.81|2338.31|2340.05|2338.55|2339.71|2338.21|0
1631575200000|2021-09-13 23:20:00|2339.79|2338.29|2339.81|2338.31|2339.81|2338.31|2339.71|2338.21|0
1631575500000|2021-09-13 23:25:00|2339.82|2338.32|2340.16|2338.66|2340.26|2338.76|2339.82|2338.32|0
1631575800000|2021-09-13 23:30:00|2340.14|2338.64|2340.26|2338.76|2340.26|2338.76|2339.91|2338.41|0
1631576100000|2021-09-13 23:35:00|2340.24|2338.74|2339.81|2338.31|2340.24|2338.74|2339.71|2338.21|0
1631576400000|2021-09-13 23:40:00|2339.83|2338.33|2339.81|2338.31|2339.91|2338.41|2339.71|2338.21|0
1631576700000|2021-09-13 23:45:00|2339.8|2338.3|2340.05|2338.55|2340.05|2338.55|2339.71|2338.21|0
1631577000000|2021-09-13 23:50:00|2340.04|2338.54|2340.38|2338.88|2340.48|2338.98|2339.81|2338.31|0
1631577300000|2021-09-13 23:55:00|2340.4|2338.9|2340.28|2338.78|2340.48|2338.98|2340.18|2338.68|0
1631577600000|2021-09-14 00:00:00|2340.26|2338.76|2340.18|2338.68|2340.58|2339.08|2339.42|2337.92|0
1631577900000|2021-09-14 00:05:00|2340.16|2338.66|2339.62|2338.12|2340.28|2338.78|2339.22|2337.72|0
1631578200000|2021-09-14 00:10:00|2339.61|2338.11|2339.05|2337.55|2339.61|2338.11|2338.95|2337.45|0
1631578500000|2021-09-14 00:15:00|2339.03|2337.53|2338.34|2336.84|2339.05|2337.55|2337.52|2336.02|0
1631578800000|2021-09-14 00:20:00|2338.31|2336.81|2337.77|2336.27|2338.49|2336.99|2337.51|2336.01|0
1631579100000|2021-09-14 00:25:00|2337.73|2336.23|2338.13|2336.63|2338.39|2336.89|2337.4|2335.9|0
1631579400000|2021-09-14 00:30:00|2338.17|2336.67|2338.52|2337.02|2338.78|2337.28|2338.04|2336.54|0
1631579700000|2021-09-14 00:35:00|2338.53|2337.03|2339.76|2338.26|2340|2338.5|2338.53|2337.03|0
1631580000000|2021-09-14 00:40:00|2339.75|2338.25|2339.02|2337.52|2340.24|2338.74|2339.02|2337.52|0
1631580300000|2021-09-14 00:45:00|2339.04|2337.54|2339.39|2337.89|2339.52|2338.02|2339.03|2337.53|0
1631580600000|2021-09-14 00:50:00|2339.35|2337.85|2338.78|2337.28|2339.52|2338.02|2338.56|2337.06|0
1631580900000|2021-09-14 00:55:00|2338.75|2337.25|2339.05|2337.55|2339.16|2337.66|2338.65|2337.15|0
1631581200000|2021-09-14 01:00:00|2339.12|2337.62|2339.77|2338.27|2340.27|2338.77|2339.12|2337.62|0
1631581500000|2021-09-14 01:05:00|2339.74|2338.24|2339.16|2337.66|2339.79|2338.29|2339.04|2337.54|0
1631581800000|2021-09-14 01:10:00|2339.2|2337.7|2339.07|2337.57|2340.03|2338.53|2339.05|2337.55|0
1631582100000|2021-09-14 01:15:00|2339.05|2337.55|2339.59|2338.09|2339.84|2338.34|2338.83|2337.33|0
1631582400000|2021-09-14 01:20:00|2339.57|2338.07|2340.32|2338.82|2340.55|2339.05|2339.57|2338.07|0
1631582700000|2021-09-14 01:25:00|2340.39|2338.89|2340.69|2339.19|2341.28|2339.78|2340.39|2338.89|0
1631583000000|2021-09-14 01:30:00|2340.72|2339.22|2340.17|2338.67|2341.45|2339.95|2339.63|2338.13|0
1631583300000|2021-09-14 01:35:00|2340.15|2338.65|2341.07|2339.57|2341.68|2340.18|2339.91|2338.41|0
1631583600000|2021-09-14 01:40:00|2341.03|2339.53|2340.21|2338.71|2341.07|2339.57|2339.98|2338.48|0
1631583900000|2021-09-14 01:45:00|2340.2|2338.7|2339.82|2338.32|2340.67|2339.17|2339.59|2338.09|0
1631584200000|2021-09-14 01:50:00|2339.81|2338.31|2340.42|2338.92|2340.78|2339.28|2339.42|2337.92|0
1631584500000|2021-09-14 01:55:00|2340.41|2338.91|2340.31|2338.81|2340.79|2339.29|2339.82|2338.32|0
1631584800000|2021-09-14 02:00:00|2340.33|2338.83|2341.51|2340.01|2341.74|2340.24|2339.93|2338.43|0
1631585100000|2021-09-14 02:05:00|2341.48|2339.98|2341.37|2339.87|2341.75|2340.25|2340.78|2339.28|0
1631585400000|2021-09-14 02:10:00|2341.34|2339.84|2339.82|2338.32|2341.34|2339.84|2339.58|2338.08|0
1631585700000|2021-09-14 02:15:00|2339.85|2338.35|2340.67|2339.17|2340.79|2339.29|2339.11|2337.61|0
1631586000000|2021-09-14 02:20:00|2340.63|2339.13|2340.16|2338.66|2341.51|2340.01|2340.16|2338.66|0
1631586300000|2021-09-14 02:25:00|2340.19|2338.69|2338.87|2337.37|2340.77|2339.27|2338.39|2336.89|0
1631586600000|2021-09-14 02:30:00|2338.94|2337.44|2338.68|2337.18|2339.33|2337.83|2337.62|2336.12|0
1631586900000|2021-09-14 02:35:00|2338.7|2337.2|2338.26|2336.76|2338.94|2337.44|2338.15|2336.65|0
1631587200000|2021-09-14 02:40:00|2338.25|2336.75|2338.65|2337.15|2338.89|2337.39|2338.24|2336.74|0
1631587500000|2021-09-14 02:45:00|2338.64|2337.14|2338.55|2337.05|2338.89|2337.39|2338.27|2336.77|0
1631587800000|2021-09-14 02:50:00|2338.51|2337.01|2338.45|2336.95|2338.79|2337.29|2338.43|2336.93|0
1631588100000|2021-09-14 02:55:00|2338.38|2336.88|2337.7|2336.2|2338.69|2337.19|2337.46|2335.96|0
1631588400000|2021-09-14 03:00:00|2337.69|2336.19|2337.67|2336.17|2337.94|2336.44|2337.19|2335.69|0
1631588700000|2021-09-14 03:05:00|2337.66|2336.16|2338.15|2336.65|2338.65|2337.15|2337.66|2336.16|0
1631589000000|2021-09-14 03:10:00|2338.14|2336.64|2338.25|2336.75|2338.38|2336.88|2337.9|2336.4|0
1631589300000|2021-09-14 03:15:00|2338.26|2336.76|2338.39|2336.89|2338.63|2337.13|2337.9|2336.4|0
1631589600000|2021-09-14 03:20:00|2338.41|2336.91|2339.01|2337.51|2339.01|2337.51|2338.15|2336.65|0
1631589900000|2021-09-14 03:25:00|2339.05|2337.55|2339.25|2337.75|2339.62|2338.12|2338.9|2337.4|0
1631590200000|2021-09-14 03:30:00|2339.29|2337.79|2338.9|2337.4|2339.62|2338.12|2338.52|2337.02|0
1631590500000|2021-09-14 03:35:00|2338.92|2337.42|2339.66|2338.16|2339.9|2338.4|2338.92|2337.42|0
1631590800000|2021-09-14 03:40:00|2339.67|2338.17|2340.11|2338.61|2340.25|2338.75|2339.64|2338.14|0
1631591100000|2021-09-14 03:45:00|2340.18|2338.68|2340.22|2338.72|2340.82|2339.32|2340.11|2338.61|0
1631591400000|2021-09-14 03:50:00|2340.19|2338.69|2339.87|2338.37|2340.19|2338.69|2339.74|2338.24|0
1631591700000|2021-09-14 03:55:00|2339.86|2338.36|2340.21|2338.71|2340.36|2338.86|2339.85|2338.35|0
1631592000000|2021-09-14 04:00:00|2340.24|2338.74|2339.85|2338.35|2340.42|2338.92|2339.85|2338.35|0
1631592300000|2021-09-14 04:05:00|2339.89|2338.39|2340.04|2338.54|2340.07|2338.57|2339.83|2338.33|0
1631592600000|2021-09-14 04:10:00|2340.05|2338.55|2339.8|2338.3|2340.29|2338.79|2339.32|2337.82|0
1631592900000|2021-09-14 04:15:00|2339.83|2338.33|2339.86|2338.36|2340.04|2338.54|2339.62|2338.12|0
1631593200000|2021-09-14 04:20:00|2339.85|2338.35|2339.96|2338.46|2340.09|2338.59|2339.85|2338.35|0
1631593500000|2021-09-14 04:25:00|2339.99|2338.49|2340.12|2338.62|2340.12|2338.62|2339.62|2338.12|0
1631593800000|2021-09-14 04:30:00|2340.13|2338.63|2340.61|2339.11|2340.61|2339.11|2339.88|2338.38|0
1631594100000|2021-09-14 04:35:00|2340.6|2339.1|2340.49|2338.99|2340.87|2339.37|2340.37|2338.87|0
1631594400000|2021-09-14 04:40:00|2340.39|2338.89|2340.25|2338.75|2340.39|2338.89|2340.13|2338.63|0
1631594700000|2021-09-14 04:45:00|2340.29|2338.79|2340|2338.5|2340.38|2338.88|2339.9|2338.4|0
1631595000000|2021-09-14 04:50:00|2340.03|2338.53|2340.25|2338.75|2340.25|2338.75|2339.89|2338.39|0
1631595300000|2021-09-14 04:55:00|2340.22|2338.72|2340.14|2338.64|2340.62|2339.12|2340.14|2338.64|0
1631595600000|2021-09-14 05:00:00|2340.15|2338.65|2340.66|2339.16|2340.92|2339.42|2339.79|2338.29|0
1631595900000|2021-09-14 05:05:00|2340.63|2339.13|2340.16|2338.66|2340.63|2339.13|2339.9|2338.4|0
1631596200000|2021-09-14 05:10:00|2340.19|2338.69|2340.51|2339.01|2340.51|2339.01|2339.76|2338.26|0
1631596500000|2021-09-14 05:15:00|2340.55|2339.05|2339.88|2338.38|2340.67|2339.17|2339.75|2338.25|0
1631596800000|2021-09-14 05:20:00|2339.89|2338.39|2341.16|2339.66|2341.4|2339.9|2339.89|2338.39|0
1631597100000|2021-09-14 05:25:00|2341.2|2339.7|2341.46|2339.96|2341.77|2340.27|2341.16|2339.66|0
1631597400000|2021-09-14 05:30:00|2341.47|2339.97|2341.24|2339.74|2341.7|2340.2|2340.89|2339.39|0
1631597700000|2021-09-14 05:35:00|2341.27|2339.77|2341.52|2340.02|2341.65|2340.15|2341.27|2339.77|0
1631598000000|2021-09-14 05:40:00|2341.55|2340.05|2340.66|2339.16|2341.65|2340.15|2339.7|2338.2|0
1631598300000|2021-09-14 05:45:00|2340.69|2339.19|2341.22|2339.72|2341.43|2339.93|2340.64|2339.14|0
1631598600000|2021-09-14 05:50:00|2341.21|2339.71|2340.12|2338.62|2341.22|2339.72|2340.01|2338.51|0
1631598900000|2021-09-14 05:55:00|2340.15|2338.65|2339.15|2337.65|2340.25|2338.75|2339.15|2337.65|0
1631599200000|2021-09-14 06:00:00|2339.22|2337.72|2337.18|2335.68|2339.63|2338.13|2336.95|2335.45|0
1631599500000|2021-09-14 06:05:00|2336.73|2335.23|2336.66|2335.16|2337.43|2335.93|2336|2334.5|0
1631599800000|2021-09-14 06:10:00|2336.64|2335.14|2335.3|2333.8|2336.64|2335.14|2335.18|2333.68|0
1631600100000|2021-09-14 06:15:00|2335.26|2333.76|2336.44|2334.94|2336.68|2335.18|2335.18|2333.68|0
1631600400000|2021-09-14 06:20:00|2336.46|2334.96|2337.01|2335.51|2337.47|2335.97|2336.3|2334.8|0
1631600700000|2021-09-14 06:25:00|2337.04|2335.54|2336.67|2335.17|2337.45|2335.95|2336.51|2335.01|0
1631601000000|2021-09-14 06:30:00|2336.63|2335.13|2336.02|2334.62|2336.68|2335.24|2335.39|2333.99|61
1631601300000|2021-09-14 06:35:00|2336.14|2334.74|2338.02|2336.62|2338.14|2336.74|2336.02|2334.62|40
1631601600000|2021-09-14 06:40:00|2337.64|2336.24|2336.27|2334.87|2337.64|2336.24|2336.14|2334.74|52
1631601900000|2021-09-14 06:45:00|2336.02|2334.62|2338.52|2337.12|2339.77|2338.37|2335.02|2333.62|161
1631602200000|2021-09-14 06:50:00|2339.02|2337.62|2338.39|2336.99|2339.27|2337.87|2338.02|2336.62|23
1631602500000|2021-09-14 06:55:00|2338.44|2336.94|2337.73|2336.23|2338.44|2336.94|2337.14|2335.64|0
1631602800000|2021-09-14 07:00:00|2337.72|2336.22|2336.07|2335.57|2341.44|2340.94|2335.57|2335.07|3164
1631603100000|2021-09-14 07:05:00|2336.32|2335.82|2340.82|2340.32|2341.32|2340.82|2336.07|2335.57|2548
1631603400000|2021-09-14 07:10:00|2340.94|2340.44|2338.82|2338.32|2341.82|2341.32|2338.57|2338.07|8186
1631603700000|2021-09-14 07:15:00|2339.07|2338.57|2339.82|2339.32|2339.82|2339.32|2338.07|2337.57|5065
1631604000000|2021-09-14 07:20:00|2339.57|2339.07|2336.32|2335.82|2340.57|2340.07|2335.57|2335.07|2660
1631604300000|2021-09-14 07:25:00|2336.19|2335.69|2336.82|2336.32|2337.57|2337.07|2335.57|2335.07|2109
1631604600000|2021-09-14 07:30:00|2336.57|2336.07|2334.19|2333.69|2336.82|2336.32|2333.32|2332.82|2968
1631604900000|2021-09-14 07:35:00|2334.07|2333.57|2333.07|2332.57|2334.19|2333.69|2332.32|2331.82|3120
1631605200000|2021-09-14 07:40:00|2332.82|2332.32|2330.25|2329.75|2332.82|2332.32|2330|2329.5|2616
1631605500000|2021-09-14 07:45:00|2330.37|2329.87|2328|2327.5|2330.37|2329.87|2326.5|2326|2740
1631605800000|2021-09-14 07:50:00|2327.75|2327.25|2333.5|2333|2333.5|2333|2327.25|2326.75|9074
1631606100000|2021-09-14 07:55:00|2333.62|2333.12|2334.75|2334.25|2335.5|2335|2332.5|2332|2598
1631606400000|2021-09-14 08:00:00|2334.5|2334|2334.25|2333.75|2337.5|2337|2333.5|2333|2960
1631606700000|2021-09-14 08:05:00|2334.37|2333.87|2334.37|2333.87|2335.5|2335|2332.87|2332.37|1810
1631607000000|2021-09-14 08:10:00|2334.25|2333.75|2334.87|2334.37|2335.75|2335.25|2334|2333.5|1161
1631607300000|2021-09-14 08:15:00|2334.75|2334.25|2331.25|2330.75|2334.87|2334.37|2330.87|2330.37|1724
1631607600000|2021-09-14 08:20:00|2331.12|2330.62|2331.25|2330.75|2331.5|2331|2329.75|2329.25|995
1631607900000|2021-09-14 08:25:00|2331.37|2330.87|2335|2334.5|2335|2334.5|2331.25|2330.75|25677
1631608200000|2021-09-14 08:30:00|2334.87|2334.37|2336.37|2335.87|2336.75|2336.25|2334.25|2333.75|4369
1631608500000|2021-09-14 08:35:00|2336.25|2335.75|2335.25|2334.75|2337.5|2337|2335.25|2334.75|1516
1631608800000|2021-09-14 08:40:00|2335.5|2335|2335.87|2335.37|2336.25|2335.75|2334.25|2333.75|4330
1631609100000|2021-09-14 08:45:00|2335.75|2335.25|2334.75|2334.25|2336|2335.5|2334.75|2334.25|1104
1631609400000|2021-09-14 08:50:00|2334.5|2334|2335.5|2335|2335.5|2335|2334.5|2334|1065
1631609700000|2021-09-14 08:55:00|2335.62|2335.12|2337.5|2337|2337.5|2337|2335.5|2335|920
1631610000000|2021-09-14 09:00:00|2337.62|2337.12|2339.25|2338.75|2339.5|2339|2337.62|2337.12|4705
1631610300000|2021-09-14 09:05:00|2339|2338.5|2339.75|2339.25|2340.12|2339.62|2339|2338.5|1146
1631610600000|2021-09-14 09:10:00|2339.62|2339.12|2339|2338.5|2339.75|2339.25|2338.25|2337.75|1091
1631610900000|2021-09-14 09:15:00|2338.75|2338.25|2339|2338.5|2339.25|2338.75|2338.37|2337.87|5094
1631611200000|2021-09-14 09:20:00|2338.75|2338.25|2337.37|2336.87|2340.5|2340|2337.25|2336.75|3343
1631611500000|2021-09-14 09:25:00|2337.5|2337|2339.5|2339|2339.5|2339|2337.5|2337|20129
1631611800000|2021-09-14 09:30:00|2339.62|2339.12|2339.5|2339|2340.25|2339.75|2338.5|2338|1079
1631612100000|2021-09-14 09:35:00|2339.62|2339.12|2339|2338.5|2339.87|2339.37|2339|2338.5|875
1631612400000|2021-09-14 09:40:00|2338.75|2338.25|2337.75|2337.25|2339.75|2339.25|2337.62|2337.12|1528
1631612700000|2021-09-14 09:45:00|2337.87|2337.37|2339.25|2338.75|2339.25|2338.75|2337.87|2337.37|1511
1631613000000|2021-09-14 09:50:00|2339.5|2339|2337.75|2337.25|2339.75|2339.25|2337.5|2337|1111
1631613300000|2021-09-14 09:55:00|2337.62|2337.12|2337.25|2336.75|2338|2337.5|2337.25|2336.75|981
1631613600000|2021-09-14 10:00:00|2337|2336.5|2337.25|2336.75|2337.75|2337.25|2336.5|2336|1315
1631613900000|2021-09-14 10:05:00|2337.12|2336.62|2337.25|2336.75|2337.5|2337|2336.5|2336|1035
1631614200000|2021-09-14 10:10:00|2337.37|2336.87|2335.87|2335.37|2338.25|2337.75|2335.75|2335.25|940
1631614500000|2021-09-14 10:15:00|2335.75|2335.25|2334|2333.5|2336|2335.5|2333.87|2333.37|930
1631614800000|2021-09-14 10:20:00|2333.87|2333.37|2333|2332.5|2334|2333.5|2332.75|2332.25|1218
1631615100000|2021-09-14 10:25:00|2332.87|2332.37|2334.75|2334.25|2334.75|2334.25|2332.75|2332.25|1054
1631615400000|2021-09-14 10:30:00|2334.87|2334.37|2335.75|2335.25|2335.75|2335.25|2334.75|2334.25|771
1631615700000|2021-09-14 10:35:00|2335.87|2335.37|2336.25|2335.75|2336.87|2336.37|2335.75|2335.25|884
1631616000000|2021-09-14 10:40:00|2336.37|2335.87|2337.5|2337|2337.5|2337|2336.25|2335.75|718
1631616300000|2021-09-14 10:45:00|2337.25|2336.75|2336.75|2336.25|2337.5|2337|2336.25|2335.75|4353
1631616600000|2021-09-14 10:50:00|2336.5|2336|2336.5|2336|2337|2336.5|2336|2335.5|3300
1631616900000|2021-09-14 10:55:00|2336.62|2336.12|2338.5|2338|2338.5|2338|2336.37|2335.87|1352
1631617200000|2021-09-14 11:00:00|2338.37|2337.87|2336.75|2336.25|2338.5|2338|2336.25|2335.75|810
1631617500000|2021-09-14 11:05:00|2336.5|2336|2335.37|2334.87|2337|2336.5|2335.25|2334.75|4980
1631617800000|2021-09-14 11:10:00|2335.25|2334.75|2333.75|2333.25|2335.5|2335|2333.75|2333.25|1361
1631618100000|2021-09-14 11:15:00|2333.87|2333.37|2335|2334.5|2335|2334.5|2333.75|2333.25|1997
1631618400000|2021-09-14 11:20:00|2335.12|2334.62|2334.5|2334|2335.5|2335|2334|2333.5|2669
1631618700000|2021-09-14 11:25:00|2334.25|2333.75|2335.5|2335|2335.5|2335|2334.25|2333.75|1521
1631619000000|2021-09-14 11:30:00|2335.25|2334.75|2336.25|2335.75|2336.5|2336|2335|2334.5|545
1631619300000|2021-09-14 11:35:00|2336.12|2335.62|2335.25|2334.75|2336.5|2336|2335|2334.5|882
1631619600000|2021-09-14 11:40:00|2335.12|2334.62|2335|2334.5|2335.75|2335.25|2334.75|2334.25|731
1631619900000|2021-09-14 11:45:00|2334.87|2334.37|2334|2333.5|2334.87|2334.37|2333.75|2333.25|3299
1631620200000|2021-09-14 11:50:00|2333.75|2333.25|2332.5|2332|2333.75|2333.25|2331.5|2331|2313
1631620500000|2021-09-14 11:55:00|2332.62|2332.12|2332.75|2332.25|2333.25|2332.75|2332|2331.5|1494
1631620800000|2021-09-14 12:00:00|2333|2332.5|2334.12|2333.62|2334.25|2333.75|2332.25|2331.75|1652
1631621100000|2021-09-14 12:05:00|2334|2333.5|2333.25|2332.75|2334.37|2333.87|2332.5|2332|1112
1631621400000|2021-09-14 12:10:00|2333.12|2332.62|2332.25|2331.75|2333.12|2332.62|2331.75|2331.25|721
1631621700000|2021-09-14 12:15:00|2332.5|2332|2333.25|2332.75|2333.5|2333|2332.25|2331.75|779
1631622000000|2021-09-14 12:20:00|2333.5|2333|2334.37|2333.87|2335.5|2335|2333.5|2333|1327
1631622300000|2021-09-14 12:25:00|2334.25|2333.75|2334.25|2333.75|2334.5|2334|2333.75|2333.25|2866
1631622600000|2021-09-14 12:30:00|2334.12|2333.62|2339.87|2339.37|2341.12|2340.62|2334|2333.5|4082
1631622900000|2021-09-14 12:35:00|2340|2339.5|2341|2340.5|2342.75|2342.25|2340|2339.5|3922
1631623200000|2021-09-14 12:40:00|2341.25|2340.75|2340.25|2339.75|2342.5|2342|2340.12|2339.62|1700
1631623500000|2021-09-14 12:45:00|2340.5|2340|2340.75|2340.25|2341|2340.5|2340.25|2339.75|7309
1631623800000|2021-09-14 12:50:00|2340.5|2340|2338.25|2337.75|2341|2340.5|2338.25|2337.75|2472
1631624100000|2021-09-14 12:55:00|2338|2337.5|2337.25|2336.75|2338|2337.5|2335.75|2335.25|923
1631624400000|2021-09-14 13:00:00|2337|2336.5|2337.25|2336.75|2338.25|2337.75|2336.75|2336.25|1680
1631624700000|2021-09-14 13:05:00|2337.12|2336.62|2339|2338.5|2339.25|2338.75|2337|2336.5|1124
1631625000000|2021-09-14 13:10:00|2339.12|2338.62|2338.25|2337.75|2339.25|2338.75|2338|2337.5|2441
1631625300000|2021-09-14 13:15:00|2338.37|2337.87|2340.5|2340|2340.5|2340|2338.25|2337.75|1403
1631625600000|2021-09-14 13:20:00|2340.62|2340.12|2340.75|2340.25|2341.25|2340.75|2339.75|2339.25|1286
1631625900000|2021-09-14 13:25:00|2340.62|2340.12|2342.25|2341.75|2342.5|2342|2340.5|2340|1371
1631626200000|2021-09-14 13:30:00|2342.12|2341.62|2342.12|2341.62|2342.5|2342|2340|2339.5|2089
1631626500000|2021-09-14 13:35:00|2342.25|2341.75|2342.25|2341.75|2344|2343.5|2341.5|2341|1894
1631626800000|2021-09-14 13:40:00|2342.5|2342|2342.5|2342|2343.5|2343|2342|2341.5|1603
1631627100000|2021-09-14 13:45:00|2342.25|2341.75|2341.5|2341|2343.25|2342.75|2341|2340.5|2445
1631627400000|2021-09-14 13:50:00|2341.25|2340.75|2340.75|2340.25|2342.75|2342.25|2340.12|2339.62|2479
1631627700000|2021-09-14 13:55:00|2340.87|2340.37|2341.12|2340.62|2342.25|2341.75|2340.5|2340|2339
1631628000000|2021-09-14 14:00:00|2341.25|2340.75|2340.75|2340.25|2341.25|2340.75|2338.25|2337.75|3236
1631628300000|2021-09-14 14:05:00|2340.62|2340.12|2341.25|2340.75|2341.75|2341.25|2340.25|2339.75|1274
1631628600000|2021-09-14 14:10:00|2341.12|2340.62|2338.25|2337.75|2341.25|2340.75|2337.75|2337.25|5399
1631628900000|2021-09-14 14:15:00|2338.12|2337.62|2337.5|2337|2339.5|2339|2337.25|2336.75|1410
1631629200000|2021-09-14 14:20:00|2337.62|2337.12|2337.25|2336.75|2338.75|2338.25|2337.25|2336.75|1275
1631629500000|2021-09-14 14:25:00|2337.37|2336.87|2339.25|2338.75|2339.37|2338.87|2337|2336.5|1101
1631629800000|2021-09-14 14:30:00|2339.37|2338.87|2338.87|2338.37|2340|2339.5|2338.75|2338.25|1058
1631630100000|2021-09-14 14:35:00|2338.75|2338.25|2334.7|2334.2|2339.25|2338.75|2334.58|2334.08|2489
1631630400000|2021-09-14 14:40:00|2334.58|2334.08|2336.33|2335.83|2336.33|2335.83|2334.08|2333.58|2112
1631630700000|2021-09-14 14:45:00|2336.2|2335.7|2334.83|2334.33|2336.33|2335.83|2334.08|2333.58|1183
1631631000000|2021-09-14 14:50:00|2334.95|2334.45|2334.83|2334.33|2335.83|2335.33|2334.08|2333.58|2020
1631631300000|2021-09-14 14:55:00|2334.7|2334.2|2334.83|2334.33|2335.58|2335.08|2334.08|2333.58|2425
1631631600000|2021-09-14 15:00:00|2334.95|2334.45|2335.33|2334.83|2336.45|2335.95|2334.58|2334.08|1241
1631631900000|2021-09-14 15:05:00|2335.08|2334.58|2335.83|2335.33|2336.58|2336.08|2333.95|2333.45|4565
1631632200000|2021-09-14 15:10:00|2335.95|2335.45|2335.58|2335.08|2336.33|2335.83|2335.33|2334.83|2290
1631632500000|2021-09-14 15:15:00|2335.45|2334.95|2339.83|2339.33|2339.83|2339.33|2335.33|2334.83|3255
1631632800000|2021-09-14 15:20:00|2340.08|2339.58|2342.95|2341.45|2342.99|2341.83|2340.08|2339.58|3829
1631633100000|2021-09-14 15:25:00|2342.76|2341.26|2343.08|2341.58|2343.57|2342.07|2342.65|2341.15|5246
1631633400000|2021-09-14 15:30:00|2343.05|2341.55|2344.65|2343.25|2344.78|2343.38|2343.05|2341.55|2084
1631633700000|2021-09-14 15:35:00|2344.78|2343.38|2345.78|2344.38|2346.15|2344.75|2344.15|2342.75|40
1631634000000|2021-09-14 15:40:00|2345.9|2344.5|2346.4|2345|2346.9|2345.5|2345.9|2344.5|37
1631634300000|2021-09-14 15:45:00|2346.53|2345.13|2346.28|2344.88|2346.9|2345.5|2346.03|2344.63|36
1631634600000|2021-09-14 15:50:00|2346.4|2345|2346.03|2344.63|2346.53|2345.13|2345.9|2344.5|45
1631634900000|2021-09-14 15:55:00|2346.28|2344.88|2347.3|2345.8|2347.53|2346.13|2346.15|2344.75|114
1631635200000|2021-09-14 16:00:00|2347.26|2345.76|2348.14|2346.64|2348.37|2346.87|2346.99|2345.49|0
1631635500000|2021-09-14 16:05:00|2348.18|2346.68|2347.66|2346.16|2348.18|2346.68|2347.36|2345.86|0
1631635800000|2021-09-14 16:10:00|2347.62|2346.12|2347.77|2346.27|2347.77|2346.27|2347.17|2345.67|0
1631636100000|2021-09-14 16:15:00|2347.79|2346.29|2347.37|2345.87|2347.99|2346.49|2347|2345.5|0
1631636400000|2021-09-14 16:20:00|2347.56|2346.06|2347.22|2345.72|2347.82|2346.32|2347.22|2345.72|0
1631636700000|2021-09-14 16:25:00|2347.26|2345.76|2347.11|2345.61|2347.41|2345.91|2347|2345.5|0
1631637000000|2021-09-14 16:30:00|2347.29|2345.79|2346.69|2345.19|2347.29|2345.79|2345.95|2344.45|0
1631637300000|2021-09-14 16:35:00|2346.73|2345.23|2345.77|2344.27|2347.02|2345.52|2345.77|2344.27|0
1631637600000|2021-09-14 16:40:00|2345.87|2344.37|2344.67|2343.17|2346|2344.5|2344.34|2342.84|0
1631637900000|2021-09-14 16:45:00|2344.63|2343.13|2343.82|2342.32|2345.05|2343.55|2343.82|2342.32|0
1631638200000|2021-09-14 16:50:00|2343.79|2342.29|2342.9|2341.4|2344.05|2342.55|2342.59|2341.09|0
1631638500000|2021-09-14 16:55:00|2342.72|2341.22|2342.51|2341.01|2342.99|2341.49|2342.29|2340.79|0
1631638800000|2021-09-14 17:00:00|2342.55|2341.05|2342.23|2340.73|2343.76|2342.26|2342.23|2340.73|0
1631639100000|2021-09-14 17:05:00|2342.27|2340.77|2340.6|2339.1|2342.53|2341.03|2340.38|2338.88|0
1631639400000|2021-09-14 17:10:00|2340.62|2339.12|2339.98|2338.48|2341.16|2339.66|2339.79|2338.29|0
1631639700000|2021-09-14 17:15:00|2339.94|2338.44|2341.08|2339.58|2341.1|2339.6|2339.72|2338.22|0
1631640000000|2021-09-14 17:20:00|2341.12|2339.62|2341.75|2340.25|2342.13|2340.63|2341.08|2339.58|0
1631640300000|2021-09-14 17:25:00|2341.79|2340.29|2342.16|2340.66|2342.39|2340.89|2341.75|2340.25|0
1631640600000|2021-09-14 17:30:00|2342.13|2340.63|2340.73|2339.23|2342.13|2340.63|2340.43|2338.93|0
1631640900000|2021-09-14 17:35:00|2340.82|2339.32|2342.33|2340.83|2342.37|2340.87|2340.49|2338.99|0
1631641200000|2021-09-14 17:40:00|2342.37|2340.87|2343.92|2342.42|2343.96|2342.46|2342|2340.5|0
1631641500000|2021-09-14 17:45:00|2343.96|2342.46|2343.61|2342.11|2344.37|2342.87|2343.48|2341.98|0
1631641800000|2021-09-14 17:50:00|2343.7|2342.2|2344.32|2342.82|2344.74|2343.24|2343.37|2341.87|0
1631642100000|2021-09-14 17:55:00|2344.22|2342.72|2344.17|2342.67|2344.65|2343.15|2343.9|2342.4|0
1631642400000|2021-09-14 18:00:00|2344.18|2342.68|2343.38|2341.88|2344.2|2342.7|2343.31|2341.81|0
1631642700000|2021-09-14 18:05:00|2343.42|2341.92|2342.93|2341.43|2344.5|2343|2342.71|2341.21|0
1631643000000|2021-09-14 18:10:00|2342.9|2341.4|2342.23|2340.73|2343.01|2341.51|2342.11|2340.61|0
1631643300000|2021-09-14 18:15:00|2342.19|2340.69|2340.66|2339.16|2342.19|2340.69|2340.66|2339.16|0
1631643600000|2021-09-14 18:20:00|2340.7|2339.2|2340.55|2339.05|2340.85|2339.35|2339.39|2337.89|0
1631643900000|2021-09-14 18:25:00|2340.51|2339.01|2340.04|2338.54|2340.6|2339.1|2339.6|2338.1|0
1631644200000|2021-09-14 18:30:00|2340|2338.5|2338.77|2337.27|2340.02|2338.52|2338.57|2337.07|0
1631644500000|2021-09-14 18:35:00|2338.79|2337.29|2339.08|2337.58|2339.45|2337.95|2338.19|2336.69|0
1631644800000|2021-09-14 18:40:00|2339.12|2337.62|2340.2|2338.7|2340.28|2338.78|2339.08|2337.58|0
1631645100000|2021-09-14 18:45:00|2340.17|2338.67|2338.05|2336.55|2340.17|2338.67|2337.96|2336.46|0
1631645400000|2021-09-14 18:50:00|2338.09|2336.59|2339.43|2337.93|2339.43|2337.93|2337.15|2335.65|0
1631645700000|2021-09-14 18:55:00|2339.41|2337.91|2340.54|2339.04|2340.8|2339.3|2339.12|2337.62|0
1631646000000|2021-09-14 19:00:00|2340.36|2338.86|2340|2338.5|2340.49|2338.99|2339.46|2337.96|0
1631646300000|2021-09-14 19:05:00|2339.82|2338.32|2339.61|2338.11|2341.03|2339.53|2339.55|2338.05|0
1631646600000|2021-09-14 19:10:00|2339.71|2338.21|2339.57|2338.07|2340.43|2338.93|2339.31|2337.81|0
1631646900000|2021-09-14 19:15:00|2339.61|2338.11|2338.79|2337.29|2339.84|2338.34|2338.31|2336.81|0
1631647200000|2021-09-14 19:20:00|2338.75|2337.25|2338.9|2337.4|2340.34|2338.84|2338.36|2336.86|0
1631647500000|2021-09-14 19:25:00|2338.92|2337.42|2338.49|2336.99|2339.33|2337.83|2338.05|2336.55|0
1631647800000|2021-09-14 19:30:00|2338.46|2336.96|2338.77|2337.27|2339.01|2337.51|2337.71|2336.21|0
1631648100000|2021-09-14 19:35:00|2338.68|2337.18|2339.14|2337.64|2339.32|2337.82|2337.71|2336.21|0
1631648400000|2021-09-14 19:40:00|2339.06|2337.56|2339.4|2337.9|2339.85|2338.35|2338.47|2336.97|0
1631648700000|2021-09-14 19:45:00|2339.43|2337.93|2338.49|2336.99|2340.74|2339.24|2338.02|2336.52|0
1631649000000|2021-09-14 19:50:00|2338.58|2337.08|2340.76|2339.26|2341.72|2340.22|2337.95|2336.45|0
1631649300000|2021-09-14 19:55:00|2340.79|2339.29|2340.85|2339.35|2341.28|2339.78|2339.82|2338.32|0
1631649600000|2021-09-14 20:00:00|2340.89|2339.39|2341.51|2340.01|2341.61|2340.11|2340.29|2338.79|0
1631649900000|2021-09-14 20:05:00|2341.55|2340.05|2341.81|2340.31|2342.27|2340.77|2341.41|2339.91|0
1631650200000|2021-09-14 20:10:00|2341.83|2340.33|2341.89|2340.39|2342.12|2340.62|2341.71|2340.21|0
1631650500000|2021-09-14 20:15:00|2341.81|2340.31|2341.91|2340.41|2341.91|2340.41|2341.81|2340.31|0
1631650800000|2021-09-14 20:20:00|2341.93|2340.43|2341.9|2340.4|2342.12|2340.62|2341.8|2340.3|0
1631651100000|2021-09-14 20:25:00|2341.88|2340.38|2341.8|2340.3|2341.9|2340.4|2341.8|2340.3|0
1631652300000|2021-09-14 20:45:00|2341.76|2340.26|2341.8|2340.3|2341.8|2340.3|2341.59|2340.09|0
1631652600000|2021-09-14 20:50:00|2341.78|2340.28|2341.8|2340.3|2341.8|2340.3|2341.7|2340.2|0
1631652900000|2021-09-14 20:55:00|2341.78|2340.28|2341.64|2340.14|2341.8|2340.3|2341.54|2340.04|0
1631653200000|2021-09-14 21:00:00|2341.69|2340.19|2341.56|2340.06|2341.69|2340.19|2341.56|2340.06|0
1631653500000|2021-09-14 21:05:00|2341.6|2340.1|2341.64|2340.14|2341.64|2340.14|2341.6|2340.1|0
1631654100000|2021-09-14 21:15:00|2341.69|2340.19|2341.77|2340.27|2341.77|2340.27|2341.69|2340.19|0
1631654400000|2021-09-14 21:20:00|2341.73|2340.23|2341.81|2340.31|2341.81|2340.31|2341.73|2340.23|0
1631654700000|2021-09-14 21:25:00|2341.77|2340.27|2341.77|2340.27|2341.81|2340.31|2341.77|2340.27|0
1631655000000|2021-09-14 21:30:00|2341.73|2340.23|2341.64|2340.14|2341.73|2340.23|2341.64|2340.14|0
1631655300000|2021-09-14 21:35:00|2341.69|2340.19|2341.39|2339.89|2341.69|2340.19|2341.39|2339.89|0
1631655600000|2021-09-14 21:40:00|2341.35|2339.85|2341.31|2339.81|2341.39|2339.89|2341.18|2339.68|0
1631655900000|2021-09-14 21:45:00|2341.27|2339.77|2341.31|2339.81|2341.31|2339.81|2341.22|2339.72|0
1631656200000|2021-09-14 21:50:00|2341.27|2339.77|2341.31|2339.81|2341.31|2339.81|2341.22|2339.72|0
1631656500000|2021-09-14 21:55:00|2341.35|2339.85|2341.39|2339.89|2341.39|2339.89|2341.31|2339.81|0
1631656800000|2021-09-14 22:00:00|2341.37|2339.87|2342.11|2340.61|2342.56|2341.06|2341.36|2339.86|0
1631657100000|2021-09-14 22:05:00|2342.12|2340.62|2341.9|2340.4|2342.25|2340.75|2341.59|2340.09|0
1631657400000|2021-09-14 22:10:00|2341.92|2340.42|2342.35|2340.85|2342.56|2341.06|2341.92|2340.42|0
1631657700000|2021-09-14 22:15:00|2342.36|2340.86|2342.45|2340.95|2342.66|2341.16|2342.35|2340.85|0
1631658000000|2021-09-14 22:20:00|2342.47|2340.97|2342.35|2340.85|2342.56|2341.06|2342.11|2340.61|0
1631658300000|2021-09-14 22:25:00|2342.33|2340.83|2341.9|2340.4|2342.33|2340.83|2341.9|2340.4|0
1631658600000|2021-09-14 22:30:00|2341.92|2340.42|2341.19|2339.69|2342.11|2340.61|2341.14|2339.64|0
1631658900000|2021-09-14 22:35:00|2341.2|2339.7|2341.39|2339.89|2341.39|2339.89|2341.2|2339.7|0
1631659200000|2021-09-14 22:40:00|2341.37|2339.87|2341.54|2340.04|2341.7|2340.2|2341.24|2339.74|0
1631659500000|2021-09-14 22:45:00|2341.53|2340.03|2341.49|2339.99|2341.7|2340.2|2341.49|2339.99|0
1631659800000|2021-09-14 22:50:00|2341.48|2339.98|2342.11|2340.61|2342.11|2340.61|2341.39|2339.89|0
1631660100000|2021-09-14 22:55:00|2342.12|2340.62|2342.11|2340.61|2342.3|2340.8|2342.11|2340.61|0
1631660400000|2021-09-14 23:00:00|2342.12|2340.62|2342.02|2340.52|2342.37|2340.87|2341.82|2340.32|0
1631660700000|2021-09-14 23:05:00|2342.04|2340.54|2342.27|2340.77|2342.37|2340.87|2342.04|2340.54|0
1631661000000|2021-09-14 23:10:00|2342.26|2340.76|2342.13|2340.63|2342.27|2340.77|2341.92|2340.42|0
1631661300000|2021-09-14 23:15:00|2342.14|2340.64|2341.92|2340.42|2342.27|2340.77|2341.92|2340.42|0
1631661600000|2021-09-14 23:20:00|2341.9|2340.4|2342.13|2340.63|2342.13|2340.63|2341.82|2340.32|0
1631661900000|2021-09-14 23:25:00|2342.11|2340.61|2342.13|2340.63|2342.13|2340.63|2342.02|2340.52|0
1631662200000|2021-09-14 23:30:00|2342.14|2340.64|2342.13|2340.63|2342.27|2340.77|2341.92|2340.42|0
1631662500000|2021-09-14 23:35:00|2342.14|2340.64|2343.23|2341.73|2343.34|2341.84|2342.14|2340.64|0
1631662800000|2021-09-14 23:40:00|2343.22|2341.72|2342.99|2341.49|2343.34|2341.84|2342.99|2341.49|0
1631663100000|2021-09-14 23:45:00|2343.01|2341.51|2342.78|2341.28|2343.13|2341.63|2342.58|2341.08|0
1631663400000|2021-09-14 23:50:00|2342.79|2341.29|2342.94|2341.44|2343.13|2341.63|2342.78|2341.28|0
1631663700000|2021-09-14 23:55:00|2342.93|2341.43|2343.44|2341.94|2343.44|2341.94|2342.78|2341.28|0
1631664000000|2021-09-15 00:00:00|2343.42|2341.92|2343.33|2341.83|2344.19|2342.69|2343.22|2341.72|0
1631664300000|2021-09-15 00:05:00|2343.31|2341.81|2343.53|2342.03|2343.84|2342.34|2343.12|2341.62|0
1631664600000|2021-09-15 00:10:00|2343.54|2342.04|2343.98|2342.48|2344.29|2342.79|2343.54|2342.04|0
1631664900000|2021-09-15 00:15:00|2344|2342.5|2346.99|2345.49|2347.6|2346.1|2344|2342.5|0
1631665200000|2021-09-15 00:20:00|2347.01|2345.51|2346.24|2344.74|2347.23|2345.73|2346|2344.5|0
1631665500000|2021-09-15 00:25:00|2346.25|2344.75|2346.76|2345.26|2346.78|2345.28|2346.25|2344.75|0
1631665800000|2021-09-15 00:30:00|2346.78|2345.28|2346.26|2344.76|2347.04|2345.54|2346.26|2344.76|0
1631666100000|2021-09-15 00:35:00|2346.25|2344.75|2345.67|2344.17|2346.25|2344.75|2345.03|2343.53|0
1631666400000|2021-09-15 00:40:00|2345.7|2344.2|2344.58|2343.08|2345.82|2344.32|2344.32|2342.82|0
1631666700000|2021-09-15 00:45:00|2344.54|2343.04|2344.23|2342.73|2344.83|2343.33|2343.66|2342.16|0
1631667000000|2021-09-15 00:50:00|2344.27|2342.77|2344.38|2342.88|2344.73|2343.23|2343.91|2342.41|0
1631667300000|2021-09-15 00:55:00|2344.36|2342.86|2343.5|2342|2344.36|2342.86|2342.9|2341.4|0
1631667600000|2021-09-15 01:00:00|2343.53|2342.03|2344.04|2342.54|2344.3|2342.8|2343.39|2341.89|0
1631667900000|2021-09-15 01:05:00|2344.05|2342.55|2344.42|2342.92|2344.68|2343.18|2343.75|2342.25|0
1631668200000|2021-09-15 01:10:00|2344.43|2342.93|2344.17|2342.67|2344.43|2342.93|2343.77|2342.27|0
1631668500000|2021-09-15 01:15:00|2344.24|2342.74|2344.39|2342.89|2344.66|2343.16|2343.87|2342.37|0
1631668800000|2021-09-15 01:20:00|2344.41|2342.91|2343.15|2341.65|2344.65|2343.15|2343.13|2341.63|0
1631669100000|2021-09-15 01:25:00|2343.13|2341.63|2343.66|2342.16|2344.12|2342.62|2343.12|2341.62|0
1631669400000|2021-09-15 01:30:00|2343.67|2342.17|2343.44|2341.94|2344.04|2342.54|2343.39|2341.89|0
1631669700000|2021-09-15 01:35:00|2343.43|2341.93|2343.12|2341.62|2343.67|2342.17|2342.88|2341.38|0
1631670000000|2021-09-15 01:40:00|2343.03|2341.53|2342.36|2340.86|2343.4|2341.9|2342.11|2340.61|0
1631670300000|2021-09-15 01:45:00|2342.34|2340.84|2341.86|2340.36|2342.47|2340.97|2341.58|2340.08|0
1631670600000|2021-09-15 01:50:00|2341.87|2340.37|2341.42|2339.92|2342.2|2340.7|2341.31|2339.81|0
1631670900000|2021-09-15 01:55:00|2341.43|2339.93|2341.67|2340.17|2341.93|2340.43|2341.32|2339.82|0
1631671200000|2021-09-15 02:00:00|2341.69|2340.19|2339.79|2338.29|2341.69|2340.19|2339.76|2338.26|0
1631671500000|2021-09-15 02:05:00|2339.77|2338.27|2340.26|2338.76|2340.28|2338.78|2339.51|2338.01|0
1631671800000|2021-09-15 02:10:00|2340.28|2338.78|2341|2339.5|2341.33|2339.83|2340.28|2338.78|0
1631672100000|2021-09-15 02:15:00|2341.07|2339.57|2342.74|2341.24|2342.74|2341.24|2341.07|2339.57|0
1631672400000|2021-09-15 02:20:00|2342.73|2341.23|2343.25|2341.75|2343.96|2342.46|2342.73|2341.23|0
1631672700000|2021-09-15 02:25:00|2343.29|2341.79|2343.34|2341.84|2344.22|2342.72|2343.23|2341.73|0
1631673000000|2021-09-15 02:30:00|2343.3|2341.8|2343.71|2342.21|2344.36|2342.86|2343.24|2341.74|0
1631673300000|2021-09-15 02:35:00|2343.67|2342.17|2342.47|2340.97|2343.72|2342.22|2342.45|2340.95|0
1631673600000|2021-09-15 02:40:00|2342.48|2340.98|2342.57|2341.07|2342.71|2341.21|2341.83|2340.33|0
1631673900000|2021-09-15 02:45:00|2342.53|2341.03|2343.2|2341.7|2343.2|2341.7|2342.45|2340.95|0
1631674200000|2021-09-15 02:50:00|2343.24|2341.74|2342.97|2341.47|2343.55|2342.05|2342.24|2340.74|0
1631674500000|2021-09-15 02:55:00|2342.96|2341.46|2342.97|2341.47|2343.34|2341.84|2342.27|2340.77|0
1631674800000|2021-09-15 03:00:00|2342.99|2341.49|2343.36|2341.86|2344.24|2342.74|2342.97|2341.47|0
1631675100000|2021-09-15 03:05:00|2343.39|2341.89|2343.03|2341.53|2343.51|2342.01|2343.02|2341.52|0
1631675400000|2021-09-15 03:10:00|2343.36|2341.86|2342.86|2341.36|2343.97|2342.47|2342.86|2341.36|0
1631675700000|2021-09-15 03:15:00|2342.85|2341.35|2342.65|2341.15|2343.02|2341.52|2342.51|2341.01|0
1631676000000|2021-09-15 03:20:00|2342.64|2341.14|2342.78|2341.28|2343.02|2341.52|2342.28|2340.78|0
1631676300000|2021-09-15 03:25:00|2342.81|2341.31|2344.01|2342.51|2344.01|2342.51|2342.78|2341.28|0
1631676600000|2021-09-15 03:30:00|2344|2342.5|2344.28|2342.78|2344.89|2343.39|2343.99|2342.49|0
1631676900000|2021-09-15 03:35:00|2344.24|2342.74|2344.24|2342.74|2344.28|2342.78|2343.88|2342.38|0
1631677200000|2021-09-15 03:40:00|2344.17|2342.67|2344.45|2342.95|2344.45|2342.95|2343.77|2342.27|0
1631677500000|2021-09-15 03:45:00|2344.41|2342.91|2344.96|2343.46|2344.97|2343.47|2344.22|2342.72|0
1631677800000|2021-09-15 03:50:00|2344.92|2343.42|2345.24|2343.74|2345.24|2343.74|2344.32|2342.82|0
1631678100000|2021-09-15 03:55:00|2345.23|2343.73|2344.99|2343.49|2345.27|2343.77|2344.75|2343.25|0
1631678400000|2021-09-15 04:00:00|2344.97|2343.47|2346.3|2344.8|2346.53|2345.03|2344.75|2343.25|0
1631678700000|2021-09-15 04:05:00|2346.29|2344.79|2346.29|2344.79|2346.8|2345.3|2346.06|2344.56|0
1631679000000|2021-09-15 04:10:00|2346.3|2344.8|2346.78|2345.28|2347.01|2345.51|2346.3|2344.8|0
1631679300000|2021-09-15 04:15:00|2346.77|2345.27|2346.17|2344.67|2346.77|2345.27|2346.06|2344.56|0
1631679600000|2021-09-15 04:20:00|2346.14|2344.64|2346.04|2344.54|2346.31|2344.81|2346.04|2344.54|0
1631679900000|2021-09-15 04:25:00|2346.07|2344.57|2345.54|2344.04|2346.28|2344.78|2345.3|2343.8|0
1631680200000|2021-09-15 04:30:00|2345.57|2344.07|2345.53|2344.03|2345.8|2344.3|2345.29|2343.79|0
1631680500000|2021-09-15 04:35:00|2345.52|2344.02|2345.77|2344.27|2345.77|2344.27|2345.3|2343.8|0
1631680800000|2021-09-15 04:40:00|2345.76|2344.26|2346.34|2344.84|2346.34|2344.84|2345.75|2344.25|0
1631681100000|2021-09-15 04:45:00|2346.38|2344.88|2346.3|2344.8|2347.01|2345.51|2346.14|2344.64|0
1631681400000|2021-09-15 04:50:00|2346.28|2344.78|2346.3|2344.8|2346.67|2345.17|2346.28|2344.78|0
1631681700000|2021-09-15 04:55:00|2346.31|2344.81|2346.33|2344.83|2346.55|2345.05|2346.3|2344.8|0
1631682000000|2021-09-15 05:00:00|2346.4|2344.9|2346.97|2345.47|2346.98|2345.48|2346.3|2344.8|0
1631682300000|2021-09-15 05:05:00|2346.95|2345.45|2345.61|2344.11|2347.23|2345.73|2345.5|2344|0
1631682600000|2021-09-15 05:10:00|2345.62|2344.12|2345.5|2344|2345.75|2344.25|2345.21|2343.71|0
1631682900000|2021-09-15 05:15:00|2345.51|2344.01|2344.56|2343.06|2345.74|2344.24|2343.72|2342.22|0
1631683200000|2021-09-15 05:20:00|2344.59|2343.09|2344.98|2343.48|2345.12|2343.62|2344.02|2342.52|0
1631683500000|2021-09-15 05:25:00|2344.94|2343.44|2344.11|2342.61|2345.11|2343.61|2344.11|2342.61|0
1631683800000|2021-09-15 05:30:00|2344.13|2342.63|2343.95|2342.45|2344.64|2343.14|2343.13|2341.63|0
1631684100000|2021-09-15 05:35:00|2343.94|2342.44|2344.29|2342.79|2345.2|2343.7|2343.85|2342.35|0
1631684400000|2021-09-15 05:40:00|2344.22|2342.72|2342.36|2340.86|2344.6|2343.1|2342.36|2340.86|0
1631684700000|2021-09-15 05:45:00|2342.43|2340.93|2343.07|2341.57|2343.07|2341.57|2342.09|2340.59|0
1631685000000|2021-09-15 05:50:00|2343.09|2341.59|2343.82|2342.32|2343.82|2342.32|2342.82|2341.32|0
1631685300000|2021-09-15 05:55:00|2343.8|2342.3|2343.31|2341.81|2344.04|2342.54|2342.87|2341.37|0
1631685600000|2021-09-15 06:00:00|2343.27|2341.77|2340.84|2339.34|2343.69|2342.19|2340.33|2338.83|0
1631685900000|2021-09-15 06:05:00|2340.85|2339.35|2339.9|2338.4|2341.36|2339.86|2339.9|2338.4|0
1631686200000|2021-09-15 06:10:00|2339.87|2338.37|2339.73|2338.23|2339.9|2338.4|2338.72|2337.22|0
1631686500000|2021-09-15 06:15:00|2339.74|2338.24|2339.16|2337.66|2339.74|2338.24|2338.24|2336.74|0
1631686800000|2021-09-15 06:20:00|2339.15|2337.65|2339.74|2338.24|2340.23|2338.73|2338.94|2337.44|0
1631687100000|2021-09-15 06:25:00|2339.81|2338.31|2339.53|2338.03|2340.77|2339.27|2339.31|2337.81|0
1631687400000|2021-09-15 06:30:00|2339.46|2337.96|2339.53|2338.13|2340.15|2338.75|2339.05|2337.55|115
1631687700000|2021-09-15 06:35:00|2339.4|2338|2338.9|2337.5|2339.4|2338|2338.53|2337.13|11
1631688000000|2021-09-15 06:40:00|2338.78|2337.38|2338.65|2337.25|2339.53|2338.13|2338.53|2337.13|5
1631688300000|2021-09-15 06:45:00|2338.78|2337.38|2340.15|2338.75|2340.28|2338.88|2338.65|2337.25|5
1631688600000|2021-09-15 06:50:00|2340.03|2338.63|2340.9|2339.5|2341.15|2339.75|2340.03|2338.63|35
1631688900000|2021-09-15 06:55:00|2341.08|2339.58|2342.27|2340.77|2342.53|2341.03|2341.08|2339.58|2785
1631689200000|2021-09-15 07:00:00|2342.2|2340.7|2341.58|2341.08|2342.78|2342.08|2338.2|2337.7|4039
1631689500000|2021-09-15 07:05:00|2341.83|2341.33|2337.33|2336.83|2342.83|2342.33|2336.58|2336.08|2792
1631689800000|2021-09-15 07:10:00|2337.45|2336.95|2336.83|2336.33|2339.33|2338.83|2336.58|2336.08|2301
1631690100000|2021-09-15 07:15:00|2336.95|2336.45|2337.83|2337.33|2338.58|2338.08|2336.33|2335.83|2129
1631690400000|2021-09-15 07:20:00|2337.95|2337.45|2335.58|2335.08|2338.33|2337.83|2334.58|2334.08|1459
1631690700000|2021-09-15 07:25:00|2335.7|2335.2|2336.08|2335.58|2337.58|2337.08|2335.2|2334.7|1417
1631691000000|2021-09-15 07:30:00|2336.2|2335.7|2336.45|2335.95|2336.58|2336.08|2334.58|2334.08|1362
1631691300000|2021-09-15 07:35:00|2336.58|2336.08|2336.95|2336.45|2337.45|2336.95|2335.08|2334.58|883
1631691600000|2021-09-15 07:40:00|2336.98|2336.48|2336.61|2336.11|2337.23|2336.73|2335.86|2335.36|5717
1631691900000|2021-09-15 07:45:00|2336.36|2335.86|2337.11|2336.61|2337.36|2336.86|2335.86|2335.36|671
1631692200000|2021-09-15 07:50:00|2336.98|2336.48|2339.11|2338.61|2339.61|2339.11|2336.11|2335.61|687
1631692500000|2021-09-15 07:55:00|2339.23|2338.73|2337.98|2337.48|2339.23|2338.73|2336.86|2336.36|1183
1631692800000|2021-09-15 08:00:00|2338.11|2337.61|2337.61|2337.11|2339.36|2338.86|2337.36|2336.86|3157
1631693100000|2021-09-15 08:05:00|2337.73|2337.23|2336.36|2335.86|2337.86|2337.36|2335.36|2334.86|1468
1631693400000|2021-09-15 08:10:00|2336.61|2336.11|2337.11|2336.61|2337.61|2337.11|2335.61|2335.11|2376
1631693700000|2021-09-15 08:15:00|2337.23|2336.73|2338.23|2337.73|2339.23|2338.73|2337.11|2336.61|4017
1631694000000|2021-09-15 08:20:00|2338.36|2337.86|2338.86|2338.36|2339.36|2338.86|2337.73|2337.23|379
1631694300000|2021-09-15 08:25:00|2338.73|2338.23|2339.86|2339.36|2340.11|2339.61|2338.61|2338.11|2375
1631694600000|2021-09-15 08:30:00|2339.98|2339.48|2339.23|2338.73|2340.36|2339.86|2338.86|2338.36|1816
1631694900000|2021-09-15 08:35:00|2339.36|2338.86|2341.11|2340.61|2341.36|2340.86|2338.61|2338.11|2738
1631695200000|2021-09-15 08:40:00|2340.98|2340.48|2340.11|2339.61|2341.86|2341.36|2339.86|2339.36|1183
1631695500000|2021-09-15 08:45:00|2340.23|2339.73|2338.11|2337.61|2340.23|2339.73|2337.86|2337.36|799
1631695800000|2021-09-15 08:50:00|2337.98|2337.48|2337.11|2336.61|2338.11|2337.61|2336.61|2336.11|1075
1631696100000|2021-09-15 08:55:00|2336.86|2336.36|2335.61|2335.11|2337.11|2336.61|2335.61|2335.11|1330
1631696400000|2021-09-15 09:00:00|2335.48|2334.98|2336.86|2336.36|2337.23|2336.73|2335.48|2334.98|2507
1631696700000|2021-09-15 09:05:00|2336.73|2336.23|2336.36|2335.86|2337.36|2336.86|2336.11|2335.61|1211
1631697000000|2021-09-15 09:10:00|2336.23|2335.73|2336.36|2335.86|2337.61|2337.11|2336.11|2335.61|517
1631697300000|2021-09-15 09:15:00|2336.23|2335.73|2335.61|2335.11|2336.73|2336.23|2335.61|2335.11|528
1631697600000|2021-09-15 09:20:00|2335.48|2334.98|2333.61|2333.11|2335.48|2334.98|2333.48|2332.98|618
1631697900000|2021-09-15 09:25:00|2333.48|2332.98|2332.61|2332.11|2334.11|2333.61|2332.61|2332.11|2147
1631698200000|2021-09-15 09:30:00|2332.48|2331.98|2334.11|2333.61|2334.36|2333.86|2332.11|2331.61|1043
1631698500000|2021-09-15 09:35:00|2333.98|2333.48|2335.11|2334.61|2335.61|2335.11|2333.61|2333.11|1299
1631698800000|2021-09-15 09:40:00|2335.23|2334.73|2335.86|2335.36|2336.36|2335.86|2335.11|2334.61|587
1631699100000|2021-09-15 09:45:00|2335.73|2335.23|2336.11|2335.61|2336.73|2336.23|2335.23|2334.73|415
1631699400000|2021-09-15 09:50:00|2336.23|2335.73|2335.36|2334.86|2336.86|2336.36|2335.36|2334.86|234
1631699700000|2021-09-15 09:55:00|2335.61|2335.11|2336.11|2335.61|2336.61|2336.11|2335.11|2334.61|1419
1631700000000|2021-09-15 10:00:00|2336.23|2335.73|2337.36|2336.86|2337.36|2336.86|2336.11|2335.61|1062
1631700300000|2021-09-15 10:05:00|2337.23|2336.73|2336.86|2336.36|2337.86|2337.36|2336.73|2336.23|329
1631700600000|2021-09-15 10:10:00|2336.98|2336.48|2336.61|2336.11|2337.11|2336.61|2336.61|2336.11|680
1631700900000|2021-09-15 10:15:00|2336.48|2335.98|2335.86|2335.36|2337.36|2336.86|2335.86|2335.36|400
1631701200000|2021-09-15 10:20:00|2335.73|2335.23|2334.61|2334.11|2336.11|2335.61|2334.61|2334.11|280
1631701500000|2021-09-15 10:25:00|2334.36|2333.86|2334.86|2334.36|2335.48|2334.98|2334.36|2333.86|1748
1631701800000|2021-09-15 10:30:00|2334.98|2334.48|2334.86|2334.36|2335.36|2334.86|2334.36|2333.86|385
1631702100000|2021-09-15 10:35:00|2334.73|2334.23|2335.73|2335.23|2335.86|2335.36|2334.61|2334.11|247
1631702400000|2021-09-15 10:40:00|2335.61|2335.11|2334.98|2334.48|2335.61|2335.11|2334.86|2334.36|197
1631702700000|2021-09-15 10:45:00|2334.86|2334.36|2333.61|2333.11|2335.11|2334.61|2333.36|2332.86|294
1631703000000|2021-09-15 10:50:00|2333.48|2332.98|2333.48|2332.98|2334.11|2333.61|2332.86|2332.36|531
1631703300000|2021-09-15 10:55:00|2333.36|2332.86|2333.61|2333.11|2333.86|2333.36|2332.86|2332.36|250
1631703600000|2021-09-15 11:00:00|2333.73|2333.23|2334.11|2333.61|2334.36|2333.86|2333.36|2332.86|937
1631703900000|2021-09-15 11:05:00|2333.86|2333.36|2334.11|2333.61|2334.73|2334.23|2333.36|2332.86|227
1631704200000|2021-09-15 11:10:00|2333.98|2333.48|2333.36|2332.86|2334.36|2333.86|2333.23|2332.73|349
1631704500000|2021-09-15 11:15:00|2333.23|2332.73|2334.61|2334.11|2334.86|2334.36|2333.23|2332.73|388
1631704800000|2021-09-15 11:20:00|2334.48|2333.98|2335.86|2335.36|2336.11|2335.61|2334.23|2333.73|219
1631705100000|2021-09-15 11:25:00|2335.98|2335.48|2334.36|2333.86|2336.11|2335.61|2334.36|2333.86|525
1631705400000|2021-09-15 11:30:00|2334.48|2333.98|2333.11|2332.61|2334.48|2333.98|2332.86|2332.36|232
1631705700000|2021-09-15 11:35:00|2332.98|2332.48|2332.73|2332.23|2333.11|2332.61|2332.11|2331.61|867
1631706000000|2021-09-15 11:40:00|2332.66|2332.16|2332.29|2331.79|2333.04|2332.54|2331.54|2331.04|1262
1631706300000|2021-09-15 11:45:00|2332.54|2332.04|2332.54|2332.04|2333.41|2332.91|2332.04|2331.54|280
1631706600000|2021-09-15 11:50:00|2332.41|2331.91|2333.54|2333.04|2334.04|2333.54|2332.29|2331.79|411
1631706900000|2021-09-15 11:55:00|2333.66|2333.16|2334.04|2333.54|2334.29|2333.79|2333.04|2332.54|241
1631707200000|2021-09-15 12:00:00|2334.16|2333.66|2333.54|2333.04|2334.54|2334.04|2333.29|2332.79|466
1631707500000|2021-09-15 12:05:00|2333.41|2332.91|2332.79|2332.29|2333.54|2333.04|2332.29|2331.79|439
1631707800000|2021-09-15 12:10:00|2332.66|2332.16|2332.54|2332.04|2332.79|2332.29|2332.04|2331.54|750
1631708100000|2021-09-15 12:15:00|2332.29|2331.79|2333.29|2332.79|2333.79|2333.29|2332.04|2331.54|583
1631708400000|2021-09-15 12:20:00|2333.16|2332.66|2330.29|2329.79|2334.04|2333.54|2330.29|2329.79|957
1631708700000|2021-09-15 12:25:00|2330.16|2329.66|2329.91|2329.41|2330.54|2330.04|2329.04|2328.54|1204
1631709000000|2021-09-15 12:30:00|2330.04|2329.54|2332.54|2332.04|2332.54|2332.04|2329.91|2329.41|964
1631709300000|2021-09-15 12:35:00|2332.41|2331.91|2333.79|2333.29|2333.79|2333.29|2332.29|2331.79|2531
1631709600000|2021-09-15 12:40:00|2333.66|2333.16|2334.04|2333.54|2334.29|2333.79|2332.04|2331.54|452
1631709900000|2021-09-15 12:45:00|2333.91|2333.41|2335.04|2334.54|2335.16|2334.66|2333.54|2333.04|576
1631710200000|2021-09-15 12:50:00|2335.16|2334.66|2336.16|2335.66|2336.79|2336.29|2335.16|2334.66|775
1631710500000|2021-09-15 12:55:00|2336.29|2335.79|2334.91|2334.41|2336.29|2335.79|2334.79|2334.29|1262
1631710800000|2021-09-15 13:00:00|2334.79|2334.29|2334.91|2334.41|2335.04|2334.54|2334.04|2333.54|535
1631711100000|2021-09-15 13:05:00|2335.04|2334.54|2334.91|2334.41|2335.04|2334.54|2334.54|2334.04|281
1631711400000|2021-09-15 13:10:00|2335.04|2334.54|2335.29|2334.79|2335.54|2335.04|2334.29|2333.79|4746
1631711700000|2021-09-15 13:15:00|2335.41|2334.91|2334.54|2334.04|2335.79|2335.29|2334.54|2334.04|570
1631712000000|2021-09-15 13:20:00|2334.66|2334.16|2333.16|2332.66|2335.04|2334.54|2333.04|2332.54|453
1631712300000|2021-09-15 13:25:00|2333.29|2332.79|2328.54|2328.04|2333.79|2333.29|2328.54|2328.04|1259
1631712600000|2021-09-15 13:30:00|2328.66|2328.16|2330.54|2330.04|2331.41|2330.91|2328.54|2328.04|2249
1631712900000|2021-09-15 13:35:00|2330.29|2329.79|2331.04|2330.54|2331.54|2331.04|2329.66|2329.16|1521
1631713200000|2021-09-15 13:40:00|2330.91|2330.41|2329.41|2328.91|2331.29|2330.79|2327.41|2326.91|1589
1631713500000|2021-09-15 13:45:00|2329.29|2328.79|2333.04|2332.54|2333.16|2332.66|2329.16|2328.66|1556
1631713800000|2021-09-15 13:50:00|2333.29|2332.79|2332.29|2331.79|2334.29|2333.79|2331.54|2331.04|2290
1631714100000|2021-09-15 13:55:00|2332.04|2331.54|2333.04|2332.54|2333.16|2332.66|2330.54|2330.04|1122
1631714400000|2021-09-15 14:00:00|2332.79|2332.29|2332.04|2331.54|2333.41|2332.91|2330.79|2330.29|1538
1631714700000|2021-09-15 14:05:00|2331.91|2331.41|2325.54|2325.04|2331.91|2331.41|2325.29|2324.79|1805
1631715000000|2021-09-15 14:10:00|2325.8|2325.3|2320.8|2320.3|2325.8|2325.3|2319.8|2319.3|2605
1631715300000|2021-09-15 14:15:00|2320.55|2320.05|2324.3|2323.8|2324.3|2323.8|2318.05|2317.55|2047
1631715600000|2021-09-15 14:20:00|2324.42|2323.92|2323.55|2323.05|2325.17|2324.67|2322.42|2321.92|2034
1631715900000|2021-09-15 14:25:00|2323.8|2323.3|2323.92|2323.42|2324.55|2324.05|2323.3|2322.8|821
1631716200000|2021-09-15 14:30:00|2324.05|2323.55|2325.05|2324.55|2326.42|2325.92|2323.3|2322.8|710
1631716500000|2021-09-15 14:35:00|2325.17|2324.67|2325.55|2325.05|2326.55|2326.05|2325.17|2324.67|2016
1631716800000|2021-09-15 14:40:00|2325.42|2324.92|2323.3|2322.8|2325.55|2325.05|2322.3|2321.8|1948
1631717100000|2021-09-15 14:45:00|2323.55|2323.05|2325.17|2324.67|2325.55|2325.05|2323.42|2322.92|860
1631717400000|2021-09-15 14:50:00|2325.05|2324.55|2324.8|2324.3|2325.55|2325.05|2323.92|2323.42|1122
1631717700000|2021-09-15 14:55:00|2324.67|2324.17|2326.3|2325.8|2327.05|2326.55|2324.05|2323.55|1411
1631718000000|2021-09-15 15:00:00|2326.55|2326.05|2327.67|2327.17|2328.05|2327.55|2325.3|2324.8|1163
1631718300000|2021-09-15 15:05:00|2327.8|2327.3|2326.05|2325.55|2327.8|2327.3|2325.92|2325.42|754
1631718600000|2021-09-15 15:10:00|2325.92|2325.42|2323.92|2323.42|2326.3|2325.8|2323.8|2323.3|1155
1631718900000|2021-09-15 15:15:00|2324.05|2323.55|2326.05|2325.55|2326.3|2325.8|2323.8|2323.3|2669
1631719200000|2021-09-15 15:20:00|2325.92|2325.42|2326.77|2325.27|2327.8|2327.3|2325.67|2325.17|1872
1631719500000|2021-09-15 15:25:00|2326.73|2325.23|2326.29|2324.79|2327.87|2326.37|2326.08|2324.58|577
1631719800000|2021-09-15 15:30:00|2326.1|2324.6|2325.75|2324.35|2326.43|2324.93|2324|2322.6|305
1631720100000|2021-09-15 15:35:00|2325.62|2324.22|2325.5|2324.1|2326.5|2325.1|2324.75|2323.35|99
1631720400000|2021-09-15 15:40:00|2325.25|2323.85|2325.62|2324.22|2325.75|2324.35|2325|2323.6|1114
1631720700000|2021-09-15 15:45:00|2325.5|2324.1|2324.5|2323.1|2325.5|2324.1|2324|2322.6|20
1631721000000|2021-09-15 15:50:00|2324|2322.6|2324.62|2323.22|2324.62|2323.22|2323.87|2322.47|18
1631721300000|2021-09-15 15:55:00|2324.5|2323.1|2325.67|2324.17|2326.37|2324.97|2324|2322.6|31
1631721600000|2021-09-15 16:00:00|2325.48|2323.98|2324.86|2323.36|2325.67|2324.17|2324.25|2322.75|0
1631721900000|2021-09-15 16:05:00|2324.82|2323.32|2325.1|2323.6|2325.43|2323.93|2324.04|2322.54|0
1631722200000|2021-09-15 16:10:00|2325.14|2323.64|2324.87|2323.37|2325.69|2324.19|2324.84|2323.34|0
1631722500000|2021-09-15 16:15:00|2324.91|2323.41|2325.77|2324.27|2326.03|2324.53|2324.91|2323.41|0
1631722800000|2021-09-15 16:20:00|2325.73|2324.23|2327.02|2325.52|2327.24|2325.74|2325.69|2324.19|0
1631723100000|2021-09-15 16:25:00|2327.05|2325.55|2328.21|2326.71|2328.74|2327.24|2327.02|2325.52|0
1631723400000|2021-09-15 16:30:00|2328.25|2326.75|2329.14|2327.64|2329.27|2327.77|2328.15|2326.65|0
1631723700000|2021-09-15 16:35:00|2329.23|2327.73|2329.98|2328.48|2329.98|2328.48|2329.14|2327.64|0
1631724000000|2021-09-15 16:40:00|2330.01|2328.51|2331.97|2330.47|2332.76|2331.26|2329.99|2328.49|0
1631724300000|2021-09-15 16:45:00|2332.01|2330.51|2331.9|2330.4|2332.12|2330.62|2331.19|2329.69|20
1631724600000|2021-09-15 16:50:00|2332.09|2330.59|2331.68|2330.18|2332.16|2330.66|2331.38|2329.88|0
1631724900000|2021-09-15 16:55:00|2331.71|2330.21|2332.12|2330.62|2332.76|2331.26|2331.71|2330.21|0
1631725200000|2021-09-15 17:00:00|2332.16|2330.66|2333.14|2331.64|2333.17|2331.67|2332.12|2330.62|0
1631725500000|2021-09-15 17:05:00|2333.15|2331.65|2332.33|2330.83|2334.12|2332.62|2332.33|2330.83|0
1631725800000|2021-09-15 17:10:00|2332.29|2330.79|2333.25|2331.75|2333.51|2332.01|2332.29|2330.79|0
1631726100000|2021-09-15 17:15:00|2333.44|2331.94|2333.48|2331.98|2333.96|2332.46|2333.31|2331.81|0
1631726400000|2021-09-15 17:20:00|2333.51|2332.01|2333.85|2332.35|2334.1|2332.6|2333.48|2331.98|0
1631726700000|2021-09-15 17:25:00|2333.88|2332.38|2333.85|2332.35|2334.4|2332.9|2333.55|2332.05|0
1631727000000|2021-09-15 17:30:00|2333.88|2332.38|2335.3|2333.8|2335.43|2333.93|2333.88|2332.38|0
1631727300000|2021-09-15 17:35:00|2335.39|2333.89|2334.87|2333.37|2335.39|2333.89|2334.65|2333.15|0
1631727600000|2021-09-15 17:40:00|2334.91|2333.41|2335.28|2333.78|2335.5|2334|2334.61|2333.11|0
1631727900000|2021-09-15 17:45:00|2335.24|2333.74|2335.39|2333.89|2336.08|2334.58|2335.21|2333.71|0
1631728200000|2021-09-15 17:50:00|2335.43|2333.93|2335.41|2333.91|2335.77|2334.27|2334.95|2333.45|0
1631728500000|2021-09-15 17:55:00|2335.37|2333.87|2333.92|2332.42|2335.39|2333.89|2333.92|2332.42|0
1631728800000|2021-09-15 18:00:00|2333.96|2332.46|2334.15|2332.65|2334.67|2333.17|2333.48|2331.98|0
1631729100000|2021-09-15 18:05:00|2334.19|2332.69|2334.87|2333.37|2334.87|2333.37|2334.11|2332.61|0
1631729400000|2021-09-15 18:10:00|2334.77|2333.27|2333.9|2332.4|2334.9|2333.4|2333.71|2332.21|0
1631729700000|2021-09-15 18:15:00|2333.94|2332.44|2333.95|2332.45|2334.75|2333.25|2333.64|2332.14|0
1631730000000|2021-09-15 18:20:00|2334.01|2332.51|2333.98|2332.48|2334.42|2332.92|2333.51|2332.01|0
1631730300000|2021-09-15 18:25:00|2334.02|2332.52|2334.13|2332.63|2335.13|2333.63|2333.94|2332.44|0
1631730600000|2021-09-15 18:30:00|2334.17|2332.67|2334.56|2333.06|2334.69|2333.19|2333.87|2332.37|0
1631730900000|2021-09-15 18:35:00|2334.54|2333.04|2334.62|2333.12|2335.4|2333.9|2334.52|2333.02|0
1631731200000|2021-09-15 18:40:00|2334.81|2333.31|2334.22|2332.72|2335.37|2333.87|2334.05|2332.55|0
1631731500000|2021-09-15 18:45:00|2334.25|2332.75|2335.01|2333.51|2335.3|2333.8|2334.22|2332.72|0
1631731800000|2021-09-15 18:50:00|2335.03|2333.53|2334.38|2332.88|2335.28|2333.78|2334.05|2332.55|0
1631732100000|2021-09-15 18:55:00|2334.42|2332.92|2334.61|2333.11|2334.72|2333.22|2334.35|2332.85|0
1631732400000|2021-09-15 19:00:00|2334.68|2333.18|2335.58|2334.08|2335.72|2334.22|2334.31|2332.81|0
1631732700000|2021-09-15 19:05:00|2335.62|2334.12|2335.7|2334.2|2335.85|2334.35|2335.25|2333.75|0
1631733000000|2021-09-15 19:10:00|2335.73|2334.23|2336.23|2334.73|2336.48|2334.98|2335.58|2334.08|0
1631733300000|2021-09-15 19:15:00|2336.19|2334.69|2336.91|2335.41|2336.91|2335.41|2336.09|2334.59|0
1631733600000|2021-09-15 19:20:00|2336.87|2335.37|2335.57|2334.07|2336.87|2335.37|2335.13|2333.63|0
1631733900000|2021-09-15 19:25:00|2335.61|2334.11|2335.13|2333.63|2335.91|2334.41|2335.06|2333.56|0
1631734200000|2021-09-15 19:30:00|2335.22|2333.72|2335.45|2333.95|2336.05|2334.55|2334.76|2333.26|0
1631734500000|2021-09-15 19:35:00|2335.47|2333.97|2336.54|2335.04|2336.82|2335.32|2335.23|2333.73|0
1631734800000|2021-09-15 19:40:00|2336.45|2334.95|2336.82|2335.32|2336.86|2335.36|2336.04|2334.54|0
1631735100000|2021-09-15 19:45:00|2336.86|2335.36|2335.84|2334.34|2336.98|2335.48|2335.8|2334.3|0
1631735400000|2021-09-15 19:50:00|2335.87|2334.37|2335.58|2334.08|2336.92|2335.42|2335.45|2333.95|0
1631735700000|2021-09-15 19:55:00|2335.65|2334.15|2336.25|2334.75|2336.4|2334.9|2334.8|2333.3|0
1631736000000|2021-09-15 20:00:00|2336.21|2334.71|2336.39|2334.89|2336.49|2334.99|2335.44|2333.94|0
1631736300000|2021-09-15 20:05:00|2336.37|2334.87|2336.49|2334.99|2336.6|2335.1|2336.24|2334.74|0
1631736600000|2021-09-15 20:10:00|2336.47|2334.97|2336.44|2334.94|2336.8|2335.3|2336.29|2334.79|0
1631736900000|2021-09-15 20:15:00|2336.42|2334.92|2336.13|2334.63|2336.44|2334.94|2336.03|2334.53|0
1631737200000|2021-09-15 20:20:00|2336.14|2334.64|2336.34|2334.84|2336.44|2334.94|2336.13|2334.63|0
1631737500000|2021-09-15 20:25:00|2336.35|2334.85|2336.75|2335.25|2336.75|2335.25|2336.35|2334.85|0
1631737800000|2021-09-15 20:30:00|2336.74|2335.24|2336.64|2335.14|2336.75|2335.25|2336.54|2335.04|0
1631738100000|2021-09-15 20:35:00|2336.66|2335.16|2337.37|2335.87|2337.48|2335.98|2336.64|2335.14|0
1631738400000|2021-09-15 20:40:00|2337.39|2335.89|2337.9|2336.4|2337.9|2336.4|2337.39|2335.89|0
1631738700000|2021-09-15 20:45:00|2337.89|2336.39|2338.04|2336.54|2338.04|2336.54|2337.65|2336.15|0
1631739000000|2021-09-15 20:50:00|2338.02|2336.52|2337.64|2336.14|2338.02|2336.52|2337.62|2336.12|0
1631739300000|2021-09-15 20:55:00|2337.62|2336.12|2337.53|2336.03|2337.64|2336.14|2337.47|2335.97|0
1631739600000|2021-09-15 21:00:00|2337.49|2335.99|2337.53|2336.03|2337.53|2336.03|2337.36|2335.86|0
1631739900000|2021-09-15 21:05:00|2337.45|2335.95|2337.44|2335.94|2337.45|2335.95|2337.36|2335.86|0
1631740200000|2021-09-15 21:10:00|2337.4|2335.9|2337.35|2335.85|2337.44|2335.94|2337.27|2335.77|0
1631740500000|2021-09-15 21:15:00|2337.31|2335.81|2337.23|2335.73|2337.31|2335.81|2337.06|2335.56|0
1631740800000|2021-09-15 21:20:00|2337.06|2335.56|2337.1|2335.6|2337.23|2335.73|2336.98|2335.48|0
1631741100000|2021-09-15 21:25:00|2337.06|2335.56|2337.02|2335.52|2337.1|2335.6|2336.93|2335.43|0
1631741400000|2021-09-15 21:30:00|2337.06|2335.56|2337.14|2335.64|2337.14|2335.64|2337.06|2335.56|0
1631741700000|2021-09-15 21:35:00|2337.19|2335.69|2337.19|2335.69|2337.23|2335.73|2337.14|2335.64|0
1631742000000|2021-09-15 21:40:00|2337.14|2335.64|2337.19|2335.69|2337.23|2335.73|2337.14|2335.64|0
1631742300000|2021-09-15 21:45:00|2337.14|2335.64|2337.19|2335.69|2337.19|2335.69|2337.14|2335.64|0
1631742600000|2021-09-15 21:50:00|2337.23|2335.73|2337.23|2335.73|2337.31|2335.81|2337.19|2335.69|0
1631742900000|2021-09-15 21:55:00|2337.27|2335.77|2337.23|2335.73|2337.27|2335.77|2337.23|2335.73|0
1631743200000|2021-09-15 22:00:00|2337.21|2335.71|2337.63|2336.13|2337.73|2336.23|2336.96|2335.46|0
1631743500000|2021-09-15 22:05:00|2337.64|2336.14|2337.63|2336.13|2337.83|2336.33|2337.63|2336.13|0
1631743800000|2021-09-15 22:10:00|2337.68|2336.18|2338.04|2336.54|2338.04|2336.54|2337.68|2336.18|0
1631744100000|2021-09-15 22:15:00|2338.05|2336.55|2337.94|2336.44|2338.19|2336.69|2337.94|2336.44|0
1631744400000|2021-09-15 22:20:00|2337.96|2336.46|2337.94|2336.44|2338.05|2336.55|2337.84|2336.34|0
1631744700000|2021-09-15 22:25:00|2337.95|2336.45|2337.94|2336.44|2337.99|2336.49|2337.84|2336.34|0
1631745000000|2021-09-15 22:30:00|2337.96|2336.46|2337.84|2336.34|2338.05|2336.55|2337.84|2336.34|0
1631745300000|2021-09-15 22:35:00|2337.8|2336.3|2337.74|2336.24|2337.8|2336.3|2337.53|2336.03|0
1631745600000|2021-09-15 22:40:00|2337.73|2336.23|2337.94|2336.44|2337.94|2336.44|2337.64|2336.14|0
1631745900000|2021-09-15 22:45:00|2337.95|2336.45|2337.94|2336.44|2338.24|2336.74|2337.84|2336.34|0
1631746200000|2021-09-15 22:50:00|2337.92|2336.42|2337.84|2336.34|2337.94|2336.44|2337.74|2336.24|0
1631746500000|2021-09-15 22:55:00|2337.85|2336.35|2337.94|2336.44|2338.05|2336.55|2337.84|2336.34|0
1631746800000|2021-09-15 23:00:00|2337.95|2336.45|2337.44|2335.94|2337.95|2336.45|2337.24|2335.74|0
1631747100000|2021-09-15 23:05:00|2337.42|2335.92|2337.13|2335.63|2337.44|2335.94|2336.94|2335.44|0
1631747400000|2021-09-15 23:10:00|2337.15|2335.65|2336.89|2335.39|2337.24|2335.74|2336.89|2335.39|0
1631747700000|2021-09-15 23:15:00|2336.9|2335.4|2337.34|2335.84|2337.34|2335.84|2336.9|2335.4|0
1631748000000|2021-09-15 23:20:00|2337.35|2335.85|2337.13|2335.63|2337.44|2335.94|2337.13|2335.63|0
1631748300000|2021-09-15 23:25:00|2337.11|2335.61|2336.99|2335.49|2337.24|2335.74|2336.99|2335.49|0
1631748600000|2021-09-15 23:30:00|2337|2335.5|2336.78|2335.28|2337.13|2335.63|2336.78|2335.28|0
1631748900000|2021-09-15 23:35:00|2336.8|2335.3|2337.24|2335.74|2337.24|2335.74|2336.78|2335.28|0
1631749200000|2021-09-15 23:40:00|2337.22|2335.72|2337.54|2336.04|2337.65|2336.15|2336.99|2335.49|0
1631749500000|2021-09-15 23:45:00|2337.56|2336.06|2337.54|2336.04|2337.75|2336.25|2337.39|2335.89|0
1631749800000|2021-09-15 23:50:00|2337.56|2336.06|2337.34|2335.84|2337.65|2336.15|2337.34|2335.84|0
1631750100000|2021-09-15 23:55:00|2337.32|2335.82|2337.44|2335.94|2337.65|2336.15|2337.13|2335.63|0
1631750400000|2021-09-16 00:00:00|2337.43|2335.93|2337.13|2335.63|2337.44|2335.94|2336.48|2334.98|0
1631750700000|2021-09-16 00:05:00|2337.15|2335.65|2337.13|2335.63|2337.34|2335.84|2336.58|2335.08|0
1631751000000|2021-09-16 00:10:00|2337.11|2335.61|2336.78|2335.28|2337.11|2335.61|2336.68|2335.18|0
1631751300000|2021-09-16 00:15:00|2336.77|2335.27|2335.44|2333.94|2336.77|2335.27|2335.05|2333.55|0
1631751600000|2021-09-16 00:20:00|2335.42|2333.92|2334.74|2333.24|2335.55|2334.05|2334.72|2333.22|0
1631751900000|2021-09-16 00:25:00|2334.72|2333.22|2335.69|2334.19|2335.72|2334.22|2334.72|2333.22|0
1631752200000|2021-09-16 00:30:00|2335.7|2334.2|2335.79|2334.29|2335.96|2334.46|2335.45|2333.95|0
1631752500000|2021-09-16 00:35:00|2335.8|2334.3|2336.41|2334.91|2336.41|2334.91|2335.69|2334.19|0
1631752800000|2021-09-16 00:40:00|2336.43|2334.93|2336.64|2335.14|2336.66|2335.16|2335.9|2334.4|0
1631753100000|2021-09-16 00:45:00|2336.61|2335.11|2336.77|2335.27|2336.91|2335.41|2336.4|2334.9|0
1631753400000|2021-09-16 00:50:00|2336.9|2335.4|2336.43|2334.93|2337.01|2335.51|2335.95|2334.45|0
1631753700000|2021-09-16 00:55:00|2336.44|2334.94|2335.57|2334.07|2336.44|2334.94|2335.57|2334.07|0
1631754000000|2021-09-16 01:00:00|2335.58|2334.08|2335.24|2333.74|2335.72|2334.22|2334.98|2333.48|0
1631754300000|2021-09-16 01:05:00|2335.33|2333.83|2336.71|2335.21|2336.73|2335.23|2335.33|2333.83|0
1631754600000|2021-09-16 01:10:00|2336.7|2335.2|2337.29|2335.79|2337.31|2335.81|2336.46|2334.96|0
1631754900000|2021-09-16 01:15:00|2337.3|2335.8|2337.53|2336.03|2337.66|2336.16|2336.68|2335.18|0
1631755200000|2021-09-16 01:20:00|2337.57|2336.07|2335.97|2334.47|2338.04|2336.54|2335.57|2334.07|0
1631755500000|2021-09-16 01:25:00|2336.06|2334.56|2335.49|2333.99|2336.22|2334.72|2335.12|2333.62|0
1631755800000|2021-09-16 01:30:00|2335.5|2334|2333.31|2331.81|2335.75|2334.25|2333.07|2331.57|0
1631756100000|2021-09-16 01:35:00|2333.28|2331.78|2333.95|2332.45|2334.56|2333.06|2333.17|2331.67|0
1631756400000|2021-09-16 01:40:00|2333.99|2332.49|2334.05|2332.55|2335.05|2333.55|2333.99|2332.49|0
1631756700000|2021-09-16 01:45:00|2334.04|2332.54|2333.17|2331.67|2334.05|2332.55|2333.17|2331.67|0
1631757000000|2021-09-16 01:50:00|2333.07|2331.57|2333.07|2331.57|2333.56|2332.06|2332.82|2331.32|0
1631757300000|2021-09-16 01:55:00|2333.04|2331.54|2331.64|2330.14|2333.07|2331.57|2331.4|2329.9|0
1631757600000|2021-09-16 02:00:00|2331.67|2330.17|2331.17|2329.67|2332.09|2330.59|2330.68|2329.18|0
1631757900000|2021-09-16 02:05:00|2331.1|2329.6|2331.8|2330.3|2331.93|2330.43|2330.95|2329.45|0
1631758200000|2021-09-16 02:10:00|2331.76|2330.26|2331.4|2329.9|2332.17|2330.67|2330.95|2329.45|0
1631758500000|2021-09-16 02:15:00|2331.37|2329.87|2331.15|2329.65|2331.41|2329.91|2330.4|2328.9|0
1631758800000|2021-09-16 02:20:00|2331.22|2329.72|2332.47|2330.97|2332.72|2331.22|2331.22|2329.72|0
1631759100000|2021-09-16 02:25:00|2332.51|2331.01|2332.12|2330.62|2332.6|2331.1|2331.38|2329.88|0
1631759400000|2021-09-16 02:30:00|2332.13|2330.63|2334.02|2332.52|2334.04|2332.54|2332.13|2330.63|0
1631759700000|2021-09-16 02:35:00|2334.04|2332.54|2334.01|2332.51|2334.04|2332.54|2333.53|2332.03|0
1631760000000|2021-09-16 02:40:00|2334.02|2332.52|2333.64|2332.14|2334.25|2332.75|2333.41|2331.91|0
1631760300000|2021-09-16 02:45:00|2333.67|2332.17|2333.8|2332.3|2334.28|2332.78|2333.54|2332.04|0
1631760600000|2021-09-16 02:50:00|2333.76|2332.26|2334.27|2332.77|2334.38|2332.88|2333.55|2332.05|0
1631760900000|2021-09-16 02:55:00|2334.23|2332.73|2333.54|2332.04|2334.51|2333.01|2332.82|2331.32|0
1631761200000|2021-09-16 03:00:00|2333.61|2332.11|2333.18|2331.68|2333.8|2332.3|2332.45|2330.95|0
1631761500000|2021-09-16 03:05:00|2333.17|2331.67|2333.68|2332.18|2334.08|2332.58|2332.94|2331.44|0
1631761800000|2021-09-16 03:10:00|2333.67|2332.17|2333.3|2331.8|2333.67|2332.17|2333.09|2331.59|0
1631762100000|2021-09-16 03:15:00|2333.29|2331.79|2333.53|2332.03|2333.54|2332.04|2333.06|2331.56|0
1631762400000|2021-09-16 03:20:00|2333.49|2331.99|2332.91|2331.41|2333.75|2332.25|2332.42|2330.92|0
1631762700000|2021-09-16 03:25:00|2332.95|2331.45|2332.18|2330.68|2333.16|2331.66|2332.09|2330.59|0
1631763000000|2021-09-16 03:30:00|2332.14|2330.64|2331.6|2330.1|2332.43|2330.93|2330.88|2329.38|0
1631763300000|2021-09-16 03:35:00|2331.63|2330.13|2330.63|2329.13|2332.06|2330.56|2330.63|2329.13|0
1631763600000|2021-09-16 03:40:00|2330.64|2329.14|2329.96|2328.46|2330.67|2329.17|2329.95|2328.45|0
1631763900000|2021-09-16 03:45:00|2330.03|2328.53|2329.49|2327.99|2330.67|2329.17|2329.36|2327.86|0
1631764200000|2021-09-16 03:50:00|2329.5|2328|2329.47|2327.97|2329.73|2328.23|2329|2327.5|0
1631764500000|2021-09-16 03:55:00|2329.4|2327.9|2328.74|2327.24|2329.4|2327.9|2328.61|2327.11|0
1631764800000|2021-09-16 04:00:00|2328.75|2327.25|2329.73|2328.23|2330.22|2328.72|2328.75|2327.25|0
1631765100000|2021-09-16 04:05:00|2329.72|2328.22|2329.69|2328.19|2330.06|2328.56|2329.21|2327.71|0
1631765400000|2021-09-16 04:10:00|2329.66|2328.16|2329.08|2327.58|2329.69|2328.19|2329.08|2327.58|0
1631765700000|2021-09-16 04:15:00|2329.04|2327.54|2328.74|2327.24|2329.04|2327.54|2328.74|2327.24|0
1631766000000|2021-09-16 04:20:00|2328.77|2327.27|2329.25|2327.75|2329.25|2327.75|2328.73|2327.23|0
1631766300000|2021-09-16 04:25:00|2329.29|2327.79|2328.99|2327.49|2329.5|2328|2328.99|2327.49|0
1631766600000|2021-09-16 04:30:00|2328.98|2327.48|2329.86|2328.36|2330.01|2328.51|2328.85|2327.35|0
1631766900000|2021-09-16 04:35:00|2329.83|2328.33|2330.01|2328.51|2330.59|2329.09|2329.77|2328.27|0
1631767200000|2021-09-16 04:40:00|2330.02|2328.52|2330.25|2328.75|2330.48|2328.98|2330.02|2328.52|0
1631767500000|2021-09-16 04:45:00|2330.32|2328.82|2331.07|2329.57|2331.43|2329.93|2330.32|2328.82|0
1631767800000|2021-09-16 04:50:00|2331.11|2329.61|2330.94|2329.44|2331.2|2329.7|2330.69|2329.19|0
1631768100000|2021-09-16 04:55:00|2330.98|2329.48|2330.69|2329.19|2331.18|2329.68|2330.32|2328.82|0
1631768400000|2021-09-16 05:00:00|2330.72|2329.22|2330.72|2329.22|2331.3|2329.8|2330.43|2328.93|0
1631768700000|2021-09-16 05:05:00|2330.73|2329.23|2331.88|2330.38|2332.5|2331|2330.72|2329.22|0
1631769000000|2021-09-16 05:10:00|2331.89|2330.39|2331.51|2330.01|2331.89|2330.39|2330.91|2329.41|0
1631769300000|2021-09-16 05:15:00|2331.52|2330.02|2331.57|2330.07|2332|2330.5|2331.1|2329.6|0
1631769600000|2021-09-16 05:20:00|2331.56|2330.06|2331.34|2329.84|2331.94|2330.44|2330.72|2329.22|0
1631769900000|2021-09-16 05:25:00|2331.29|2329.79|2331.57|2330.07|2331.7|2330.2|2331|2329.5|0
1631770200000|2021-09-16 05:30:00|2331.61|2330.11|2330.69|2329.19|2331.7|2330.2|2330.49|2328.99|0
1631770500000|2021-09-16 05:35:00|2330.7|2329.2|2329.03|2327.53|2330.71|2329.21|2328.89|2327.39|0
1631770800000|2021-09-16 05:40:00|2329.26|2327.76|2330.01|2328.51|2330.49|2328.99|2329.26|2327.76|0
1631771100000|2021-09-16 05:45:00|2330.04|2328.54|2329.87|2328.37|2330.39|2328.89|2329.35|2327.85|0
1631771400000|2021-09-16 05:50:00|2329.86|2328.36|2330.35|2328.85|2330.35|2328.85|2329.63|2328.13|0
1631771700000|2021-09-16 05:55:00|2330.32|2328.82|2330.81|2329.31|2331.53|2330.03|2330.11|2328.61|0
1631772000000|2021-09-16 06:00:00|2330.74|2329.24|2332.46|2330.96|2332.94|2331.44|2330.54|2329.04|0
1631772300000|2021-09-16 06:05:00|2332.49|2330.99|2334.4|2332.9|2334.9|2333.4|2332.22|2330.72|0
1631772600000|2021-09-16 06:10:00|2334.41|2332.91|2334.46|2332.96|2335.12|2333.62|2334.4|2332.9|0
1631772900000|2021-09-16 06:15:00|2334.47|2332.97|2334.83|2333.33|2335.19|2333.69|2334.34|2332.84|0
1631773200000|2021-09-16 06:20:00|2334.84|2333.34|2333.43|2331.93|2334.94|2333.44|2333.37|2331.87|0
1631773500000|2021-09-16 06:25:00|2332.92|2331.42|2332.91|2331.41|2333.15|2331.65|2332.43|2330.93|0
1631773800000|2021-09-16 06:30:00|2332.98|2331.48|2332.37|2330.87|2333.17|2331.67|2331.89|2330.39|0
1631774100000|2021-09-16 06:35:00|2332.38|2330.88|2332.36|2330.86|2332.64|2331.14|2331.68|2330.18|0
1631774400000|2021-09-16 06:40:00|2332.29|2330.79|2334|2332.6|2334.5|2333.1|2332.12|2330.62|0
1631774700000|2021-09-16 06:45:00|2334.12|2332.72|2332.75|2331.35|2334.12|2332.72|2332.75|2331.35|1
1631775000000|2021-09-16 06:50:00|2331.12|2329.72|2333.25|2331.85|2333.37|2331.97|2331.12|2329.72|0
1631775300000|2021-09-16 06:55:00|2333.07|2331.57|2333.38|2331.88|2334.09|2332.59|2333.04|2331.54|1
1631775600000|2021-09-16 07:00:00|2333.37|2331.87|2333.8|2333.3|2336.42|2335.92|2329.17|2328.67|1849
1631775900000|2021-09-16 07:05:00|2333.92|2333.42|2336.55|2336.05|2337.05|2336.55|2332.92|2332.42|1122
1631776200000|2021-09-16 07:10:00|2336.67|2336.17|2336.3|2335.8|2337.55|2337.05|2333.42|2332.92|645
1631776500000|2021-09-16 07:15:00|2336.42|2335.92|2335.67|2335.17|2336.92|2336.42|2333.05|2332.55|960
1631776800000|2021-09-16 07:20:00|2335.55|2335.05|2337.55|2337.05|2338.05|2337.55|2335.55|2335.05|797
1631777100000|2021-09-16 07:25:00|2337.67|2337.17|2337.05|2336.55|2338.67|2338.17|2336.42|2335.92|412
1631777400000|2021-09-16 07:30:00|2337.3|2336.8|2335.67|2335.17|2337.3|2336.8|2335.55|2335.05|431
1631777700000|2021-09-16 07:35:00|2335.8|2335.3|2334.42|2333.92|2337.05|2336.55|2334.17|2333.67|284
1631778000000|2021-09-16 07:40:00|2334.16|2333.66|2333.54|2333.04|2336.41|2335.91|2333.54|2333.04|396
1631778300000|2021-09-16 07:45:00|2333.66|2333.16|2332.54|2332.04|2334.16|2333.66|2332.16|2331.66|309
1631778600000|2021-09-16 07:50:00|2332.29|2331.79|2331.91|2331.41|2334.04|2333.54|2331.79|2331.29|286
1631778900000|2021-09-16 07:55:00|2331.79|2331.29|2332.91|2332.41|2333.41|2332.91|2330.91|2330.41|372
1631779200000|2021-09-16 08:00:00|2332.79|2332.29|2334.04|2333.54|2335.41|2334.91|2332.29|2331.79|166
1631779500000|2021-09-16 08:05:00|2334.16|2333.66|2334.54|2334.04|2335.29|2334.79|2333.29|2332.79|389
1631779800000|2021-09-16 08:10:00|2334.41|2333.91|2333.66|2333.16|2334.66|2334.16|2332.66|2332.16|632
1631780100000|2021-09-16 08:15:00|2333.79|2333.29|2333.66|2333.16|2334.29|2333.79|2332.54|2332.04|328
1631780400000|2021-09-16 08:20:00|2333.54|2333.04|2333.54|2333.04|2334.91|2334.41|2333.29|2332.79|358
1631780700000|2021-09-16 08:25:00|2333.66|2333.16|2333.91|2333.41|2334.54|2334.04|2333.04|2332.54|319
1631781000000|2021-09-16 08:30:00|2334.04|2333.54|2334.41|2333.91|2335.54|2335.04|2333.79|2333.29|175
1631781300000|2021-09-16 08:35:00|2334.54|2334.04|2335.29|2334.79|2335.66|2335.16|2334.29|2333.79|128
1631781600000|2021-09-16 08:40:00|2335.41|2334.91|2337.29|2336.79|2337.54|2337.04|2334.79|2334.29|6415
1631781900000|2021-09-16 08:45:00|2337.41|2336.91|2335.54|2335.04|2337.54|2337.04|2335.54|2335.04|376
1631782200000|2021-09-16 08:50:00|2335.66|2335.16|2335.29|2334.79|2336.29|2335.79|2334.41|2333.91|369
1631782500000|2021-09-16 08:55:00|2335.16|2334.66|2335.79|2335.29|2335.79|2335.29|2335.04|2334.54|232
1631782800000|2021-09-16 09:00:00|2335.66|2335.16|2337.29|2336.79|2337.54|2337.04|2335.54|2335.04|413
1631783100000|2021-09-16 09:05:00|2337.41|2336.91|2338.54|2338.04|2339.04|2338.54|2337.29|2336.79|2116
1631783400000|2021-09-16 09:10:00|2338.66|2338.16|2338.41|2337.91|2339.29|2338.79|2338.04|2337.54|651
1631783700000|2021-09-16 09:15:00|2338.54|2338.04|2339.29|2338.79|2339.79|2339.29|2338.04|2337.54|372
1631784000000|2021-09-16 09:20:00|2339.41|2338.91|2339.79|2339.29|2340.29|2339.79|2339.16|2338.66|501
1631784300000|2021-09-16 09:25:00|2339.91|2339.41|2342.04|2341.54|2342.29|2341.79|2339.79|2339.29|380
1631784600000|2021-09-16 09:30:00|2341.79|2341.29|2340.79|2340.29|2342.04|2341.54|2340.04|2339.54|2595
1631784900000|2021-09-16 09:35:00|2340.66|2340.16|2341.29|2340.79|2342.04|2341.54|2340.54|2340.04|303
1631785200000|2021-09-16 09:40:00|2341.41|2340.91|2341.54|2341.04|2342.04|2341.54|2340.66|2340.16|196
1631785500000|2021-09-16 09:45:00|2341.29|2340.79|2340.04|2339.54|2341.54|2341.04|2339.54|2339.04|275
1631785800000|2021-09-16 09:50:00|2340.16|2339.66|2341.04|2340.54|2341.54|2341.04|2340.04|2339.54|906
1631786100000|2021-09-16 09:55:00|2340.91|2340.41|2341.66|2341.16|2342.04|2341.54|2340.79|2340.29|258
1631786400000|2021-09-16 10:00:00|2341.54|2341.04|2341.41|2340.91|2342.29|2341.79|2341.04|2340.54|158
1631786700000|2021-09-16 10:05:00|2341.29|2340.79|2341.04|2340.54|2342.16|2341.66|2341.04|2340.54|140
1631787000000|2021-09-16 10:10:00|2341.16|2340.66|2340.14|2339.64|2341.29|2340.79|2340.14|2339.64|294
1631787300000|2021-09-16 10:15:00|2340.39|2339.89|2340.89|2340.39|2341.14|2340.64|2340.14|2339.64|163
1631787600000|2021-09-16 10:20:00|2340.76|2340.26|2340.26|2339.76|2341.14|2340.64|2340.14|2339.64|424
1631787900000|2021-09-16 10:25:00|2340.39|2339.89|2340.14|2339.64|2340.51|2340.01|2339.14|2338.64|167
1631788200000|2021-09-16 10:30:00|2340.01|2339.51|2339.14|2338.64|2340.64|2340.14|2338.64|2338.14|207
1631788500000|2021-09-16 10:35:00|2339.01|2338.51|2339.01|2338.51|2339.64|2339.14|2338.51|2338.01|293
1631788800000|2021-09-16 10:40:00|2338.89|2338.39|2339.39|2338.89|2339.51|2339.01|2337.89|2337.39|362
1631789100000|2021-09-16 10:45:00|2339.51|2339.01|2340.01|2339.51|2340.26|2339.76|2339.14|2338.64|328
1631789400000|2021-09-16 10:50:00|2340.14|2339.64|2341.14|2340.64|2341.14|2340.64|2339.89|2339.39|342
1631789700000|2021-09-16 10:55:00|2341.01|2340.51|2343.39|2342.89|2343.64|2343.14|2341.01|2340.51|982
1631790000000|2021-09-16 11:00:00|2343.51|2343.01|2344.39|2343.89|2344.39|2343.89|2343.26|2342.76|613
1631790300000|2021-09-16 11:05:00|2344.26|2343.76|2344.14|2343.64|2345.39|2344.89|2343.64|2343.14|864
1631790600000|2021-09-16 11:10:00|2344.26|2343.76|2344.89|2344.39|2345.14|2344.64|2344.14|2343.64|342
1631790900000|2021-09-16 11:15:00|2345.14|2344.64|2344.76|2344.26|2345.39|2344.89|2344.26|2343.76|7229
1631791200000|2021-09-16 11:20:00|2344.89|2344.39|2345.14|2344.64|2346.14|2345.64|2344.64|2344.14|3826
1631791500000|2021-09-16 11:25:00|2345.39|2344.89|2346.76|2346.26|2346.76|2346.26|2344.39|2343.89|2780
1631791800000|2021-09-16 11:30:00|2346.64|2346.14|2350.64|2350.14|2351.26|2350.76|2345.89|2345.39|4650
1631792100000|2021-09-16 11:35:00|2350.51|2350.01|2347.39|2346.89|2350.51|2350.01|2347.01|2346.51|5447
1631792400000|2021-09-16 11:40:00|2347.14|2346.64|2347.39|2346.89|2348.64|2348.14|2346.89|2346.39|4203
1631792700000|2021-09-16 11:45:00|2347.51|2347.01|2348.14|2347.64|2348.76|2348.26|2347.14|2346.64|5501
1631793000000|2021-09-16 11:50:00|2347.89|2347.39|2345.76|2345.26|2347.89|2347.39|2345.76|2345.26|1547
1631793300000|2021-09-16 11:55:00|2345.64|2345.14|2343.01|2342.51|2345.64|2345.14|2342.89|2342.39|2268
1631793600000|2021-09-16 12:00:00|2343.14|2342.64|2340.89|2340.39|2343.64|2343.14|2340.14|2339.64|862
1631793900000|2021-09-16 12:05:00|2341.01|2340.51|2340.64|2340.14|2341.39|2340.89|2340.14|2339.64|677
1631794200000|2021-09-16 12:10:00|2340.89|2340.39|2341.39|2340.89|2341.64|2341.14|2340.51|2340.01|850
1631794500000|2021-09-16 12:15:00|2341.26|2340.76|2341.64|2341.14|2342.01|2341.51|2340.89|2340.39|345
1631794800000|2021-09-16 12:20:00|2341.51|2341.01|2341.59|2341.09|2343.59|2343.09|2341.09|2340.59|747
1631795100000|2021-09-16 12:25:00|2341.46|2340.96|2342.96|2342.46|2343.09|2342.59|2341.46|2340.96|138
1631795400000|2021-09-16 12:30:00|2343.09|2342.59|2345.71|2345.21|2346.84|2346.34|2342.71|2342.21|684
1631795700000|2021-09-16 12:35:00|2345.59|2345.09|2346.96|2346.46|2347.84|2347.34|2345.59|2345.09|392
1631796000000|2021-09-16 12:40:00|2346.84|2346.34|2347.34|2346.84|2348.34|2347.84|2346.84|2346.34|493
1631796300000|2021-09-16 12:45:00|2347.21|2346.71|2348.71|2348.21|2348.84|2348.34|2346.59|2346.09|354
1631796600000|2021-09-16 12:50:00|2348.59|2348.09|2349.59|2349.09|2349.59|2349.09|2348.59|2348.09|388
1631796900000|2021-09-16 12:55:00|2349.84|2349.34|2350.09|2349.59|2351.09|2350.59|2349.84|2349.34|454
1631797200000|2021-09-16 13:00:00|2350.21|2349.71|2350.34|2349.84|2350.59|2350.09|2349.09|2348.59|463
1631797500000|2021-09-16 13:05:00|2350.46|2349.96|2349.34|2348.84|2351.59|2351.09|2349.34|2348.84|347
1631797800000|2021-09-16 13:10:00|2349.59|2349.09|2349.84|2349.34|2350.09|2349.59|2349.09|2348.59|492
1631798100000|2021-09-16 13:15:00|2349.71|2349.21|2351.34|2350.84|2351.59|2351.09|2349.71|2349.21|332
1631798400000|2021-09-16 13:20:00|2351.21|2350.71|2350.34|2349.84|2351.34|2350.84|2350.09|2349.59|291
1631798700000|2021-09-16 13:25:00|2350.21|2349.71|2349.59|2349.09|2350.34|2349.84|2348.84|2348.34|433
1631799000000|2021-09-16 13:30:00|2349.84|2349.34|2351.84|2351.34|2353.09|2352.59|2349.09|2348.59|1033
1631799300000|2021-09-16 13:35:00|2352.09|2351.59|2350.09|2349.59|2352.71|2352.21|2349.71|2349.21|734
1631799600000|2021-09-16 13:40:00|2349.84|2349.34|2348.71|2348.21|2350.59|2350.09|2348.59|2348.09|887
1631799900000|2021-09-16 13:45:00|2348.84|2348.34|2346.59|2346.09|2349.34|2348.84|2345.59|2345.09|989
1631800200000|2021-09-16 13:50:00|2346.71|2346.21|2346.21|2345.71|2348.34|2347.84|2345.34|2344.84|657
1631800500000|2021-09-16 13:55:00|2346.34|2345.84|2348.09|2347.59|2348.34|2347.84|2345.34|2344.84|862
1631800800000|2021-09-16 14:00:00|2347.96|2347.46|2345.34|2344.84|2347.96|2347.46|2345.34|2344.84|687
1631801100000|2021-09-16 14:05:00|2345.21|2344.71|2347.46|2346.96|2347.84|2347.34|2345.21|2344.71|618
1631801400000|2021-09-16 14:10:00|2347.34|2346.84|2345.59|2345.09|2347.59|2347.09|2345.59|2345.09|670
1631801700000|2021-09-16 14:15:00|2345.46|2344.96|2344.34|2343.84|2346.59|2346.09|2343.84|2343.34|639
1631802000000|2021-09-16 14:20:00|2344.09|2343.59|2345.34|2344.84|2346.34|2345.84|2343.59|2343.09|454
1631802300000|2021-09-16 14:25:00|2345.46|2344.96|2347.09|2346.59|2347.09|2346.59|2345.09|2344.59|458
1631802600000|2021-09-16 14:30:00|2346.96|2346.46|2348.84|2348.34|2349.46|2348.96|2346.09|2345.59|955
1631802900000|2021-09-16 14:35:00|2348.71|2348.21|2348.09|2347.59|2349.09|2348.59|2347.34|2346.84|447
1631803200000|2021-09-16 14:40:00|2347.84|2347.34|2346.34|2345.84|2348.34|2347.84|2345.59|2345.09|436
1631803500000|2021-09-16 14:45:00|2346.21|2345.71|2347.34|2346.84|2347.84|2347.34|2345.71|2345.21|650
1631803800000|2021-09-16 14:50:00|2347.21|2346.71|2343.84|2343.34|2347.59|2347.09|2343.71|2343.21|694
1631804100000|2021-09-16 14:55:00|2343.96|2343.46|2344.34|2343.84|2344.59|2344.09|2343.34|2342.84|701
1631804400000|2021-09-16 15:00:00|2344.21|2343.71|2343.96|2343.46|2344.21|2343.71|2343.34|2342.84|942
1631804700000|2021-09-16 15:05:00|2343.84|2343.34|2344.59|2344.09|2344.84|2344.34|2343.59|2343.09|1088
1631805000000|2021-09-16 15:10:00|2344.71|2344.21|2346.59|2346.09|2346.71|2346.21|2344.59|2344.09|696
1631805300000|2021-09-16 15:15:00|2346.71|2346.21|2341.34|2340.84|2346.71|2346.21|2341.34|2340.84|1311
1631805600000|2021-09-16 15:20:00|2341.46|2340.96|2342.37|2340.87|2342.41|2341.46|2339.84|2339.34|2001
1631805900000|2021-09-16 15:25:00|2342.34|2340.84|2343.93|2342.43|2344.25|2342.75|2342.15|2340.65|1132
1631806200000|2021-09-16 15:30:00|2344.02|2342.52|2341.66|2340.26|2344.16|2342.76|2341.66|2340.26|118
1631806500000|2021-09-16 15:35:00|2341.54|2340.14|2342.54|2341.14|2342.54|2341.14|2341.29|2339.89|85
1631806800000|2021-09-16 15:40:00|2342.66|2341.26|2342.29|2340.89|2343.79|2342.39|2342.04|2340.64|226
1631807100000|2021-09-16 15:45:00|2342.54|2341.14|2343.54|2342.14|2343.91|2342.51|2342.54|2341.14|43
1631807400000|2021-09-16 15:50:00|2343.41|2342.01|2343.66|2342.26|2343.91|2342.51|2343.04|2341.64|22
1631807700000|2021-09-16 15:55:00|2343.29|2341.89|2345|2343.5|2345|2343.51|2343.04|2341.64|21
1631808000000|2021-09-16 16:00:00|2344.96|2343.46|2344.03|2342.53|2345.23|2343.73|2344.03|2342.53|0
1631808300000|2021-09-16 16:05:00|2344.06|2342.56|2345.98|2344.48|2345.98|2344.48|2344.03|2342.53|0
1631808600000|2021-09-16 16:10:00|2345.88|2344.38|2346.43|2344.93|2346.43|2344.93|2345.06|2343.56|0
1631808900000|2021-09-16 16:15:00|2346.39|2344.89|2348.1|2346.6|2348.23|2346.73|2346.39|2344.89|0
1631809200000|2021-09-16 16:20:00|2348.14|2346.64|2347.43|2345.93|2348.4|2346.9|2346.87|2345.37|0
1631809500000|2021-09-16 16:25:00|2347.39|2345.89|2346.71|2345.21|2347.39|2345.89|2346.34|2344.84|0
1631809800000|2021-09-16 16:30:00|2346.68|2345.18|2347.39|2345.89|2347.58|2346.08|2346.68|2345.18|0
1631810100000|2021-09-16 16:35:00|2347.35|2345.85|2347.13|2345.63|2347.62|2346.12|2347.13|2345.63|0
1631810400000|2021-09-16 16:40:00|2347.16|2345.66|2348.49|2346.99|2348.63|2347.13|2346.94|2345.44|0
1631810700000|2021-09-16 16:45:00|2348.4|2346.9|2348.36|2346.86|2349|2347.5|2348.33|2346.83|0
1631811000000|2021-09-16 16:50:00|2348.4|2346.9|2346.9|2345.4|2348.66|2347.16|2346.9|2345.4|0
1631811300000|2021-09-16 16:55:00|2346.94|2345.44|2347.73|2346.23|2348.06|2346.56|2346.94|2345.44|0
1631811600000|2021-09-16 17:00:00|2347.69|2346.19|2346.51|2345.01|2347.91|2346.41|2346.4|2344.9|0
1631811900000|2021-09-16 17:05:00|2346.54|2345.04|2347.18|2345.68|2347.45|2345.95|2346.02|2344.52|0
1631812200000|2021-09-16 17:10:00|2347.22|2345.72|2347.92|2346.42|2347.92|2346.42|2346.85|2345.35|0
1631812500000|2021-09-16 17:15:00|2347.88|2346.38|2348.59|2347.09|2348.59|2347.09|2347.81|2346.31|0
1631812800000|2021-09-16 17:20:00|2348.63|2347.13|2348.22|2346.72|2348.97|2347.47|2348.18|2346.68|0
1631813100000|2021-09-16 17:25:00|2348.24|2346.74|2348.61|2347.11|2348.93|2347.43|2347.97|2346.47|0
1631813400000|2021-09-16 17:30:00|2348.57|2347.07|2347.86|2346.36|2348.61|2347.11|2347.52|2346.02|0
1631813700000|2021-09-16 17:35:00|2347.88|2346.38|2347.19|2345.69|2348.01|2346.51|2346.66|2345.16|0
1631814000000|2021-09-16 17:40:00|2347.22|2345.72|2347.11|2345.61|2347.79|2346.29|2346.92|2345.42|0
1631814300000|2021-09-16 17:45:00|2347.15|2345.65|2347.63|2346.13|2347.85|2346.35|2346.85|2345.35|0
1631814600000|2021-09-16 17:50:00|2347.66|2346.16|2350.94|2349.44|2350.94|2349.44|2347.63|2346.13|0
1631814900000|2021-09-16 17:55:00|2350.85|2349.35|2351.44|2349.94|2351.48|2349.98|2350.49|2348.99|0
1631815200000|2021-09-16 18:00:00|2351.48|2349.98|2350.94|2349.44|2351.7|2350.2|2350.83|2349.33|0
1631815500000|2021-09-16 18:05:00|2351.04|2349.54|2351.41|2349.91|2351.64|2350.14|2350.47|2348.97|0
1631815800000|2021-09-16 18:10:00|2351.45|2349.95|2352.38|2350.88|2353.09|2351.59|2351.45|2349.95|0
1631816100000|2021-09-16 18:15:00|2352.42|2350.92|2352.02|2350.52|2353.02|2351.52|2351.89|2350.39|0
1631816400000|2021-09-16 18:20:00|2352.11|2350.61|2352.05|2350.55|2352.33|2350.83|2351.81|2350.31|0
1631816700000|2021-09-16 18:25:00|2352.14|2350.64|2351.98|2350.48|2352.52|2351.02|2351.21|2349.71|0
1631817000000|2021-09-16 18:30:00|2352.01|2350.51|2351.93|2350.43|2352.44|2350.94|2351.74|2350.24|0
1631817300000|2021-09-16 18:35:00|2352.02|2350.52|2352.94|2351.44|2353.32|2351.82|2351.96|2350.46|0
1631817600000|2021-09-16 18:40:00|2352.98|2351.48|2351.92|2350.42|2352.98|2351.48|2351.88|2350.38|0
1631817900000|2021-09-16 18:45:00|2351.95|2350.45|2352.33|2350.83|2352.33|2350.83|2351.65|2350.15|0
1631818200000|2021-09-16 18:50:00|2352.29|2350.79|2352.96|2351.46|2353.19|2351.69|2351.88|2350.38|0
1631818500000|2021-09-16 18:55:00|2352.93|2351.43|2353.4|2351.9|2353.89|2352.39|2352.93|2351.43|0
1631818800000|2021-09-16 19:00:00|2353.44|2351.94|2353.25|2351.75|2353.63|2352.13|2351.93|2350.43|0
1631819100000|2021-09-16 19:05:00|2353.28|2351.78|2354.83|2353.33|2355.53|2354.03|2353.28|2351.78|0
1631819400000|2021-09-16 19:10:00|2354.93|2353.43|2354.4|2352.9|2355.3|2353.8|2354.33|2352.83|0
1631819700000|2021-09-16 19:15:00|2354.44|2352.94|2353.34|2351.84|2354.44|2352.94|2352.8|2351.3|0
1631820000000|2021-09-16 19:20:00|2353.42|2351.92|2352.92|2351.42|2353.72|2352.22|2352.77|2351.27|0
1631820300000|2021-09-16 19:25:00|2352.88|2351.38|2351.37|2349.87|2353.26|2351.76|2351.34|2349.84|0
1631820600000|2021-09-16 19:30:00|2351.34|2349.84|2351.98|2350.48|2352.43|2350.93|2351.34|2349.84|0
1631820900000|2021-09-16 19:35:00|2352.02|2350.52|2352.47|2350.97|2352.5|2351|2351.33|2349.83|0
1631821200000|2021-09-16 19:40:00|2352.28|2350.78|2352.06|2350.56|2352.62|2351.12|2351.89|2350.39|0
1631821500000|2021-09-16 19:45:00|2352.09|2350.59|2353.35|2351.85|2353.83|2352.33|2351.91|2350.41|0
1631821800000|2021-09-16 19:50:00|2353.46|2351.96|2353.73|2352.23|2354.37|2352.87|2353.39|2351.89|0
1631822100000|2021-09-16 19:55:00|2353.7|2352.2|2352.24|2350.74|2353.7|2352.2|2351.71|2350.21|0
1631822400000|2021-09-16 20:00:00|2352.23|2350.73|2351.76|2350.26|2352.87|2351.37|2351.56|2350.06|0
1631822700000|2021-09-16 20:05:00|2351.73|2350.23|2351.88|2350.38|2351.98|2350.48|2351.02|2349.52|0
1631823000000|2021-09-16 20:10:00|2351.84|2350.34|2351.78|2350.28|2352.64|2351.14|2351.67|2350.17|0
1631823300000|2021-09-16 20:15:00|2351.79|2350.29|2351.57|2350.07|2351.98|2350.48|2351.47|2349.97|0
1631823600000|2021-09-16 20:20:00|2351.56|2350.06|2351.16|2349.66|2351.57|2350.07|2351.16|2349.66|0
1631823900000|2021-09-16 20:25:00|2351.18|2349.68|2351.26|2349.76|2351.37|2349.87|2351.16|2349.66|0
1631824200000|2021-09-16 20:30:00|2351.28|2349.78|2351.27|2349.77|2351.47|2349.97|2351.16|2349.66|0
1631824500000|2021-09-16 20:35:00|2351.25|2349.75|2350.9|2349.4|2351.27|2349.77|2350.6|2349.1|0
1631824800000|2021-09-16 20:40:00|2350.88|2349.38|2350.8|2349.3|2350.9|2349.4|2350.7|2349.2|0
1631825100000|2021-09-16 20:45:00|2350.82|2349.32|2350.6|2349.1|2350.9|2349.4|2350.6|2349.1|0
1631825400000|2021-09-16 20:50:00|2350.58|2349.08|2350.59|2349.09|2350.73|2349.23|2350.49|2348.99|0
1631825700000|2021-09-16 20:55:00|2350.6|2349.1|2350.74|2349.24|2351.25|2349.75|2350.54|2349.04|0
1631826000000|2021-09-16 21:00:00|2350.83|2349.33|2350.78|2349.28|2350.83|2349.33|2350.66|2349.16|0
1631826300000|2021-09-16 21:05:00|2350.83|2349.33|2350.62|2349.12|2350.91|2349.41|2350.57|2349.07|0
1631826600000|2021-09-16 21:10:00|2350.66|2349.16|2350.53|2349.03|2350.74|2349.24|2350.32|2348.82|0
1631826900000|2021-09-16 21:15:00|2350.57|2349.07|2350.57|2349.07|2350.57|2349.07|2350.57|2349.07|0
1631827200000|2021-09-16 21:20:00|2350.66|2349.16|2350.53|2349.03|2350.66|2349.16|2350.53|2349.03|0
1631827500000|2021-09-16 21:25:00|2350.57|2349.07|2350.22|2348.72|2350.62|2349.12|2350.18|2348.68|0
1631827800000|2021-09-16 21:30:00|2350.18|2348.68|2350.21|2348.71|2350.22|2348.72|2350.18|2348.68|0
1631828100000|2021-09-16 21:35:00|2350.25|2348.75|2350.17|2348.67|2350.25|2348.75|2350.17|2348.67|0
1631828700000|2021-09-16 21:45:00|2350.12|2348.62|2350.17|2348.67|2350.17|2348.67|2349.91|2348.41|0
1631829000000|2021-09-16 21:50:00|2350.21|2348.71|2350.21|2348.71|2350.21|2348.71|2350.17|2348.67|0
1631829300000|2021-09-16 21:55:00|2350.25|2348.75|2350.17|2348.67|2350.25|2348.75|2350|2348.5|0
1631829600000|2021-09-16 22:00:00|2350.18|2348.68|2350.17|2348.67|2350.83|2349.33|2350.09|2348.59|0
1631829900000|2021-09-16 22:05:00|2350.16|2348.66|2350.07|2348.57|2350.27|2348.77|2349.96|2348.46|0
1631830200000|2021-09-16 22:10:00|2350.08|2348.58|2350.17|2348.67|2350.32|2348.82|2350.08|2348.58|0
1631830500000|2021-09-16 22:15:00|2350.19|2348.69|2349.96|2348.46|2350.27|2348.77|2349.85|2348.35|0
1631830800000|2021-09-16 22:20:00|2349.98|2348.48|2350.19|2348.69|2350.31|2348.81|2349.96|2348.46|0
1631831100000|2021-09-16 22:25:00|2350.17|2348.67|2350.29|2348.79|2350.4|2348.9|2350.05|2348.55|0
1631831400000|2021-09-16 22:30:00|2350.31|2348.81|2350.39|2348.89|2350.5|2349|2350.18|2348.68|0
1631831700000|2021-09-16 22:35:00|2350.4|2348.9|2350.49|2348.99|2350.49|2348.99|2350.28|2348.78|0
1631832000000|2021-09-16 22:40:00|2350.48|2348.98|2350.49|2348.99|2350.49|2348.99|2350.28|2348.78|0
1631832300000|2021-09-16 22:45:00|2350.47|2348.97|2350.28|2348.78|2350.47|2348.97|2350.28|2348.78|0
1631832600000|2021-09-16 22:50:00|2350.26|2348.76|2350.28|2348.78|2350.39|2348.89|2350.18|2348.68|0
1631832900000|2021-09-16 22:55:00|2350.26|2348.76|2350.04|2348.54|2350.26|2348.76|2349.93|2348.43|0
1631833200000|2021-09-16 23:00:00|2350.05|2348.55|2350.29|2348.79|2350.29|2348.79|2350.05|2348.55|0
1631833500000|2021-09-16 23:05:00|2350.27|2348.77|2350.05|2348.55|2350.29|2348.79|2350.05|2348.55|0
1631833800000|2021-09-16 23:10:00|2350.06|2348.56|2350.19|2348.69|2350.29|2348.79|2350.05|2348.55|0
1631834100000|2021-09-16 23:15:00|2350.21|2348.71|2350.19|2348.69|2350.4|2348.9|2350.05|2348.55|0
1631834400000|2021-09-16 23:20:00|2350.17|2348.67|2350.29|2348.79|2350.29|2348.79|2350.05|2348.55|0
1631834700000|2021-09-16 23:25:00|2350.27|2348.77|2350.19|2348.69|2350.29|2348.79|2350.1|2348.6|0
1631835000000|2021-09-16 23:30:00|2350.21|2348.71|2350.19|2348.69|2350.29|2348.79|2350.05|2348.55|0
1631835300000|2021-09-16 23:35:00|2350.18|2348.68|2349.94|2348.44|2350.19|2348.69|2349.94|2348.44|0
1631835600000|2021-09-16 23:40:00|2349.92|2348.42|2348.67|2347.17|2349.92|2348.42|2348.46|2346.96|0
1631835900000|2021-09-16 23:45:00|2348.65|2347.15|2348.06|2346.56|2348.65|2347.15|2347.81|2346.31|0
1631836200000|2021-09-16 23:50:00|2348.08|2346.58|2348.58|2347.08|2348.58|2347.08|2347.82|2346.32|0
1631836500000|2021-09-16 23:55:00|2348.56|2347.06|2348.68|2347.18|2348.78|2347.28|2348.27|2346.77|0
1631836800000|2021-09-17 00:00:00|2348.7|2347.2|2348.78|2347.28|2348.89|2347.39|2347.82|2346.32|0
1631837100000|2021-09-17 00:05:00|2348.76|2347.26|2349.13|2347.63|2349.24|2347.74|2348.47|2346.97|0
1631837400000|2021-09-17 00:10:00|2349.11|2347.61|2348.58|2347.08|2349.13|2347.63|2348.47|2346.97|0
1631837700000|2021-09-17 00:15:00|2348.56|2347.06|2349.25|2347.75|2351.05|2349.55|2348.46|2346.96|0
1631838000000|2021-09-17 00:20:00|2349.26|2347.76|2349.26|2347.76|2349.97|2348.47|2348.96|2347.46|0
1631838300000|2021-09-17 00:25:00|2349.28|2347.78|2349.99|2348.49|2350.23|2348.73|2349.28|2347.78|0
1631838600000|2021-09-17 00:30:00|2349.97|2348.47|2349.75|2348.25|2350.49|2348.99|2349.73|2348.23|0
1631838900000|2021-09-17 00:35:00|2349.76|2348.26|2349.53|2348.03|2350|2348.5|2349.5|2348|0
1631839200000|2021-09-17 00:40:00|2349.55|2348.05|2348.56|2347.06|2349.77|2348.27|2348.23|2346.73|0
1631839500000|2021-09-17 00:45:00|2348.52|2347.02|2348|2346.5|2348.7|2347.2|2347.73|2346.23|0
1631839800000|2021-09-17 00:50:00|2348.01|2346.51|2348|2346.5|2348.25|2346.75|2347.98|2346.48|0
1631840100000|2021-09-17 00:55:00|2348.01|2346.51|2348.24|2346.74|2348.24|2346.74|2347.5|2346|0
1631840400000|2021-09-17 01:00:00|2348.31|2346.81|2348.7|2347.2|2348.97|2347.47|2348.31|2346.81|0
1631840700000|2021-09-17 01:05:00|2348.71|2347.21|2349.24|2347.74|2349.47|2347.97|2348.47|2346.97|0
1631841000000|2021-09-17 01:10:00|2349.25|2347.75|2350.1|2348.6|2350.23|2348.73|2349|2347.5|0
1631841300000|2021-09-17 01:15:00|2350.09|2348.59|2348.75|2347.25|2350.32|2348.82|2348.5|2347|0
1631841600000|2021-09-17 01:20:00|2348.74|2347.24|2349.27|2347.77|2349.27|2347.77|2348.53|2347.03|0
1631841900000|2021-09-17 01:25:00|2349.3|2347.8|2348.55|2347.05|2349.51|2348.01|2348.28|2346.78|0
1631842200000|2021-09-17 01:30:00|2348.54|2347.04|2346.18|2344.68|2348.54|2347.04|2345.71|2344.21|0
1631842500000|2021-09-17 01:35:00|2346.09|2344.59|2347.98|2346.48|2348.23|2346.73|2346.06|2344.56|0
1631842800000|2021-09-17 01:40:00|2347.97|2346.47|2348.86|2347.36|2349.11|2347.61|2347.71|2346.21|0
1631843100000|2021-09-17 01:45:00|2348.87|2347.37|2349.89|2348.39|2350.5|2349|2348.85|2347.35|0
1631843400000|2021-09-17 01:50:00|2349.9|2348.4|2349.31|2347.81|2350.26|2348.76|2349.28|2347.78|0
1631843700000|2021-09-17 01:55:00|2349.29|2347.79|2349.38|2347.88|2349.52|2348.02|2349.04|2347.54|0
1631844000000|2021-09-17 02:00:00|2349.34|2347.84|2350.76|2349.26|2351.23|2349.73|2349.26|2347.76|0
1631844300000|2021-09-17 02:05:00|2350.75|2349.25|2350.47|2348.97|2350.86|2349.36|2350.24|2348.74|0
1631844600000|2021-09-17 02:10:00|2350.45|2348.95|2351.4|2349.9|2351.41|2349.91|2350.22|2348.72|0
1631844900000|2021-09-17 02:15:00|2351.52|2350.02|2351.28|2349.78|2351.53|2350.03|2350.79|2349.29|0
1631845200000|2021-09-17 02:20:00|2351.32|2349.82|2351.55|2350.05|2352.4|2350.9|2351.28|2349.78|0
1631845500000|2021-09-17 02:25:00|2351.54|2350.04|2351.28|2349.78|2352.02|2350.52|2351.17|2349.67|0
1631845800000|2021-09-17 02:30:00|2351.25|2349.75|2350.65|2349.15|2351.27|2349.77|2350.54|2349.04|0
1631846100000|2021-09-17 02:35:00|2350.62|2349.12|2351.3|2349.8|2351.79|2350.29|2350.56|2349.06|0
1631846400000|2021-09-17 02:40:00|2351.29|2349.79|2351.88|2350.38|2352.02|2350.52|2351.03|2349.53|0
1631846700000|2021-09-17 02:45:00|2351.91|2350.41|2351.28|2349.78|2352.75|2351.25|2351.28|2349.78|0
1631847000000|2021-09-17 02:50:00|2351.27|2349.77|2350.84|2349.34|2351.27|2349.77|2349.96|2348.46|0
1631847300000|2021-09-17 02:55:00|2350.88|2349.38|2351.66|2350.16|2351.81|2350.31|2350.7|2349.2|0
1631847600000|2021-09-17 03:00:00|2351.68|2350.18|2351.58|2350.08|2351.81|2350.31|2351.18|2349.68|0
1631847900000|2021-09-17 03:05:00|2351.59|2350.09|2351.52|2350.02|2352.09|2350.59|2351.39|2349.89|0
1631848200000|2021-09-17 03:10:00|2351.51|2350.01|2351.88|2350.38|2352.12|2350.62|2351.41|2349.91|0
1631848500000|2021-09-17 03:15:00|2351.89|2350.39|2353.13|2351.63|2353.24|2351.74|2351.88|2350.38|0
1631848800000|2021-09-17 03:20:00|2353.16|2351.66|2352.67|2351.17|2353.27|2351.77|2352.67|2351.17|0
1631849100000|2021-09-17 03:25:00|2352.71|2351.21|2352.72|2351.22|2353.03|2351.53|2352.66|2351.16|0
1631849400000|2021-09-17 03:30:00|2352.75|2351.25|2352.05|2350.55|2353.17|2351.67|2351.93|2350.43|0
1631849700000|2021-09-17 03:35:00|2352.06|2350.56|2351.71|2350.21|2352.43|2350.93|2351.71|2350.21|0
1631850000000|2021-09-17 03:40:00|2351.74|2350.24|2352.19|2350.69|2352.2|2350.7|2351.74|2350.24|0
1631850300000|2021-09-17 03:45:00|2352.25|2350.75|2352.01|2350.51|2352.25|2350.75|2351.75|2350.25|0
1631850600000|2021-09-17 03:50:00|2352.08|2350.58|2351.85|2350.35|2352.08|2350.58|2351.82|2350.32|0
1631850900000|2021-09-17 03:55:00|2351.86|2350.36|2351.82|2350.32|2352.09|2350.59|2351.82|2350.32|0
1631851200000|2021-09-17 04:00:00|2351.84|2350.34|2351.96|2350.46|2352.09|2350.59|2351.81|2350.31|0
1631851500000|2021-09-17 04:05:00|2351.98|2350.48|2352.18|2350.68|2352.35|2350.85|2351.98|2350.48|0
1631851800000|2021-09-17 04:10:00|2352.14|2350.64|2352.09|2350.59|2352.33|2350.83|2352.08|2350.58|0
1631852100000|2021-09-17 04:15:00|2352.08|2350.58|2351.85|2350.35|2352.11|2350.61|2351.85|2350.35|0
1631852400000|2021-09-17 04:20:00|2351.84|2350.34|2352.92|2351.42|2353.37|2351.87|2351.84|2350.34|0
1631852700000|2021-09-17 04:25:00|2352.9|2351.4|2352.32|2350.82|2352.9|2351.4|2352.05|2350.55|0
1631853000000|2021-09-17 04:30:00|2352.28|2350.78|2352.02|2350.52|2352.33|2350.83|2352.02|2350.52|0
1631853300000|2021-09-17 04:35:00|2352.04|2350.54|2352.27|2350.77|2352.51|2351.01|2352.01|2350.51|0
1631853600000|2021-09-17 04:40:00|2352.28|2350.78|2352.29|2350.79|2352.54|2351.04|2352.27|2350.77|0
1631853900000|2021-09-17 04:45:00|2352.33|2350.83|2352.99|2351.49|2353.25|2351.75|2352.14|2350.64|0
1631854200000|2021-09-17 04:50:00|2353.01|2351.51|2353.05|2351.55|2353.26|2351.76|2352.56|2351.06|0
1631854500000|2021-09-17 04:55:00|2353.06|2351.56|2352.83|2351.33|2353.08|2351.58|2352.82|2351.32|0
1631854800000|2021-09-17 05:00:00|2352.82|2351.32|2353.29|2351.79|2353.29|2351.79|2352.55|2351.05|0
1631855100000|2021-09-17 05:05:00|2353.28|2351.78|2353.09|2351.59|2353.79|2352.29|2352.82|2351.32|0
1631855400000|2021-09-17 05:10:00|2353.16|2351.66|2352.78|2351.28|2353.33|2351.83|2352.52|2351.02|0
1631855700000|2021-09-17 05:15:00|2352.81|2351.31|2353.83|2352.33|2353.83|2352.33|2352.81|2351.31|0
1631856000000|2021-09-17 05:20:00|2353.85|2352.35|2354.23|2352.73|2354.78|2353.28|2353.83|2352.33|0
1631856300000|2021-09-17 05:25:00|2354.22|2352.72|2354.42|2352.92|2354.42|2352.92|2353.72|2352.22|0
1631856600000|2021-09-17 05:30:00|2354.43|2352.93|2354.39|2352.89|2354.86|2353.36|2353.92|2352.42|0
1631856900000|2021-09-17 05:35:00|2354.37|2352.87|2354.81|2353.31|2354.83|2353.33|2354.12|2352.62|0
1631857200000|2021-09-17 05:40:00|2354.8|2353.3|2353.52|2352.02|2354.83|2353.33|2353.52|2352.02|0
1631857500000|2021-09-17 05:45:00|2353.48|2351.98|2353.88|2352.38|2354.13|2352.63|2353.42|2351.92|0
1631857800000|2021-09-17 05:50:00|2353.91|2352.41|2355.29|2353.79|2355.31|2353.81|2353.91|2352.41|0
1631858100000|2021-09-17 05:55:00|2355.25|2353.75|2355.14|2353.64|2355.4|2353.9|2354.93|2353.43|0
1631858400000|2021-09-17 06:00:00|2355.11|2353.61|2354.99|2353.49|2356.01|2354.51|2353.2|2351.7|0
1631858700000|2021-09-17 06:05:00|2354.97|2353.47|2354.58|2353.08|2355.51|2354.01|2354.08|2352.58|0
1631859000000|2021-09-17 06:10:00|2354.57|2353.07|2354.6|2353.1|2354.88|2353.38|2354.13|2352.63|0
1631859300000|2021-09-17 06:15:00|2354.58|2353.08|2354.82|2353.32|2355.29|2353.79|2354.35|2352.85|0
1631859600000|2021-09-17 06:20:00|2354.9|2353.4|2356.22|2354.72|2356.48|2354.98|2354.82|2353.32|0
1631859900000|2021-09-17 06:25:00|2356.19|2354.69|2355.9|2354.4|2356.38|2354.88|2355.72|2354.22|0
1631860200000|2021-09-17 06:30:00|2355.97|2354.47|2354.29|2352.89|2356.13|2354.63|2352.41|2351.01|61
1631860500000|2021-09-17 06:35:00|2354.41|2353.01|2354.29|2352.89|2354.41|2353.01|2352.29|2350.89|22
1631860800000|2021-09-17 06:40:00|2354.41|2353.01|2354.41|2353.01|2354.66|2353.26|2353.66|2352.26|6
1631861100000|2021-09-17 06:45:00|2354.54|2353.14|2354.16|2352.76|2354.54|2353.14|2353.66|2352.26|49
1631861400000|2021-09-17 06:50:00|2354.04|2352.64|2353.91|2352.51|2354.04|2352.64|2353.54|2352.14|15
1631861700000|2021-09-17 06:55:00|2354.2|2352.7|2357.02|2355.52|2357.51|2356.01|2354.2|2352.7|7
1631862000000|2021-09-17 07:00:00|2356.98|2355.48|2357.21|2356.71|2361.21|2360.71|2352.71|2352.21|3821
1631862300000|2021-09-17 07:05:00|2357.09|2356.59|2353.46|2352.96|2357.34|2356.84|2352.84|2352.34|2176
1631862600000|2021-09-17 07:10:00|2353.59|2353.09|2356.59|2356.09|2358.34|2357.84|2352.34|2351.84|2341
1631862900000|2021-09-17 07:15:00|2356.34|2355.84|2356.96|2356.46|2358.09|2357.59|2356.09|2355.59|2072
1631863200000|2021-09-17 07:20:00|2356.84|2356.34|2354.84|2354.34|2357.84|2357.34|2354.84|2354.34|1554
1631863500000|2021-09-17 07:25:00|2354.96|2354.46|2356.34|2355.84|2357.34|2356.84|2354.46|2353.96|1320
1631863800000|2021-09-17 07:30:00|2356.46|2355.96|2358.09|2357.59|2359.09|2358.59|2355.84|2355.34|1303
1631864100000|2021-09-17 07:35:00|2357.96|2357.46|2358.59|2358.09|2358.84|2358.34|2356.71|2356.21|701
1631864400000|2021-09-17 07:40:00|2358.84|2358.34|2355.09|2354.59|2359.09|2358.59|2354.84|2354.34|977
1631864700000|2021-09-17 07:45:00|2354.96|2354.46|2355.21|2354.71|2355.84|2355.34|2353.96|2353.46|683
1631865000000|2021-09-17 07:50:00|2355.34|2354.84|2357.71|2357.21|2358.09|2357.59|2355.34|2354.84|802
1631865300000|2021-09-17 07:55:00|2357.59|2357.09|2356.34|2355.84|2357.96|2357.46|2356.09|2355.59|356
1631865600000|2021-09-17 08:00:00|2356.21|2355.71|2354.34|2353.84|2356.21|2355.71|2353.71|2353.21|580
1631865900000|2021-09-17 08:05:00|2354.21|2353.71|2352.84|2352.34|2354.21|2353.71|2352.09|2351.59|651
1631866200000|2021-09-17 08:10:00|2352.71|2352.21|2350.84|2350.34|2353.09|2352.59|2350.59|2350.09|957
1631866500000|2021-09-17 08:15:00|2350.96|2350.46|2351.21|2350.71|2351.34|2350.84|2350.09|2349.59|712
1631866800000|2021-09-17 08:20:00|2351.09|2350.59|2350.59|2350.09|2351.34|2350.84|2350.09|2349.59|515
1631867100000|2021-09-17 08:25:00|2350.34|2349.84|2352.09|2351.59|2352.34|2351.84|2349.59|2349.09|859
1631867400000|2021-09-17 08:30:00|2351.96|2351.46|2353.63|2353.13|2353.63|2353.13|2350.96|2350.46|839
1631867700000|2021-09-17 08:35:00|2353.5|2353|2354.63|2354.13|2355.13|2354.63|2353.25|2352.75|484
1631868000000|2021-09-17 08:40:00|2354.88|2354.38|2353.38|2352.88|2355.38|2354.88|2353.38|2352.88|350
1631868300000|2021-09-17 08:45:00|2353.5|2353|2356.63|2356.13|2356.88|2356.38|2353.38|2352.88|416
1631868600000|2021-09-17 08:50:00|2356.5|2356|2357.25|2356.75|2357.88|2357.38|2355.88|2355.38|542
1631868900000|2021-09-17 08:55:00|2357.13|2356.63|2357.63|2357.13|2357.88|2357.38|2357.13|2356.63|366
1631869200000|2021-09-17 09:00:00|2357.75|2357.25|2356.63|2356.13|2357.88|2357.38|2356.38|2355.88|536
1631869500000|2021-09-17 09:05:00|2356.5|2356|2357.13|2356.63|2357.13|2356.63|2355.63|2355.13|507
1631869800000|2021-09-17 09:10:00|2357.38|2356.88|2354.5|2354|2357.88|2357.38|2354.5|2354|825
1631870100000|2021-09-17 09:15:00|2354.38|2353.88|2357.5|2357|2357.63|2357.13|2352.75|2352.25|1100
1631870400000|2021-09-17 09:20:00|2357.38|2356.88|2357.63|2357.13|2358.13|2357.63|2355.88|2355.38|907
1631870700000|2021-09-17 09:25:00|2357.5|2357|2358.38|2357.88|2358.63|2358.13|2356.63|2356.13|679
1631871000000|2021-09-17 09:30:00|2357.88|2357.38|2355.88|2355.38|2358.38|2357.88|2355.63|2355.13|722
1631871300000|2021-09-17 09:35:00|2356.13|2355.63|2355.13|2354.63|2356.38|2355.88|2354.5|2354|506
1631871600000|2021-09-17 09:40:00|2355|2354.5|2353.13|2352.63|2355.25|2354.75|2353|2352.5|706
1631871900000|2021-09-17 09:45:00|2353|2352.5|2351.5|2351|2353|2352.5|2350.63|2350.13|1104
1631872200000|2021-09-17 09:50:00|2351.38|2350.88|2347.63|2347.13|2351.88|2351.38|2346.5|2346|2046
1631872500000|2021-09-17 09:55:00|2347.13|2346.63|2348.13|2347.63|2348.13|2347.63|2344.63|2344.13|1927
1631872800000|2021-09-17 10:00:00|2347.88|2347.38|2345|2344.5|2347.88|2347.38|2344.38|2343.88|1043
1631873100000|2021-09-17 10:05:00|2344.88|2344.38|2347.63|2347.13|2347.63|2347.13|2344.63|2344.13|937
1631873400000|2021-09-17 10:10:00|2347.5|2347|2347.13|2346.63|2347.63|2347.13|2345.63|2345.13|742
1631873700000|2021-09-17 10:15:00|2347.25|2346.75|2344.25|2343.75|2347.25|2346.75|2344.13|2343.63|947
1631874000000|2021-09-17 10:20:00|2344.13|2343.63|2338.88|2338.38|2344.25|2343.75|2338.38|2337.88|1211
1631874300000|2021-09-17 10:25:00|2338.75|2338.25|2337.88|2337.38|2338.88|2338.38|2336.63|2336.13|1413
1631874600000|2021-09-17 10:30:00|2338|2337.5|2338.63|2338.13|2338.75|2338.25|2336.63|2336.13|1065
1631874900000|2021-09-17 10:35:00|2338.75|2338.25|2338.88|2338.38|2339.13|2338.63|2337.38|2336.88|651
1631875200000|2021-09-17 10:40:00|2339|2338.5|2336.38|2335.88|2339.63|2339.13|2336.38|2335.88|562
1631875500000|2021-09-17 10:45:00|2336.25|2335.75|2338.38|2337.88|2338.63|2338.13|2335.5|2335|624
1631875800000|2021-09-17 10:50:00|2338.5|2338|2338.38|2337.88|2339.38|2338.88|2337.88|2337.38|587
1631876100000|2021-09-17 10:55:00|2338.5|2338|2339.25|2338.75|2339.38|2338.88|2336.38|2335.88|605
1631876400000|2021-09-17 11:00:00|2339.38|2338.88|2341.75|2341.25|2341.75|2341.25|2338.38|2337.88|727
1631876700000|2021-09-17 11:05:00|2341.88|2341.38|2340.38|2339.88|2342.88|2342.38|2340.25|2339.75|784
1631877000000|2021-09-17 11:10:00|2340.25|2339.75|2338.88|2338.38|2340.88|2340.38|2338.5|2338|544
1631877300000|2021-09-17 11:15:00|2338.75|2338.25|2339.63|2339.13|2340.13|2339.63|2338.13|2337.63|766
1631877600000|2021-09-17 11:20:00|2339.75|2339.25|2338.63|2338.13|2340.13|2339.63|2338.63|2338.13|358
1631877900000|2021-09-17 11:25:00|2338.75|2338.25|2334.13|2333.63|2338.88|2338.38|2333.13|2332.63|1822
1631878200000|2021-09-17 11:30:00|2334|2333.5|2335|2334.5|2335.13|2334.63|2332.38|2331.88|988
1631878500000|2021-09-17 11:35:00|2334.88|2334.38|2336.13|2335.63|2338.5|2338|2334.38|2333.88|831
1631878800000|2021-09-17 11:40:00|2336.25|2335.75|2337.88|2337.38|2338.13|2337.63|2335.88|2335.38|543
1631879100000|2021-09-17 11:45:00|2338.13|2337.63|2336.88|2336.38|2338.13|2337.63|2336.63|2336.13|571
1631879400000|2021-09-17 11:50:00|2336.75|2336.25|2337.38|2336.88|2337.63|2337.13|2335.88|2335.38|309
1631879700000|2021-09-17 11:55:00|2337.5|2337|2335.88|2335.38|2337.63|2337.13|2335.88|2335.38|332
1631880000000|2021-09-17 12:00:00|2335.75|2335.25|2336.25|2335.75|2337.13|2336.63|2335.75|2335.25|370
1631880300000|2021-09-17 12:05:00|2336.13|2335.63|2337.88|2337.38|2338.13|2337.63|2335.88|2335.38|444
1631880600000|2021-09-17 12:10:00|2338|2337.5|2340.38|2339.88|2340.38|2339.88|2338|2337.5|560
1631880900000|2021-09-17 12:15:00|2340.25|2339.75|2341.88|2341.38|2342.13|2341.63|2340.13|2339.63|429
1631881200000|2021-09-17 12:20:00|2342|2341.5|2342.88|2342.38|2344.13|2343.63|2342|2341.5|631
1631881500000|2021-09-17 12:25:00|2343|2342.5|2344.13|2343.63|2344.63|2344.13|2342.75|2342.25|724
1631881800000|2021-09-17 12:30:00|2344.38|2343.88|2345.13|2344.63|2345.63|2345.13|2343.88|2343.38|692
1631882100000|2021-09-17 12:35:00|2345.38|2344.88|2344.38|2343.88|2346.13|2345.63|2343.63|2343.13|671
1631882400000|2021-09-17 12:40:00|2344.25|2343.75|2343.88|2343.38|2344.63|2344.13|2343.63|2343.13|530
1631882700000|2021-09-17 12:45:00|2343.75|2343.25|2344.88|2344.38|2345.38|2344.88|2343.75|2343.25|442
1631883000000|2021-09-17 12:50:00|2345|2344.5|2344.38|2343.88|2345.38|2344.88|2343.88|2343.38|577
1631883300000|2021-09-17 12:55:00|2344.5|2344|2344|2343.5|2345|2344.5|2343.88|2343.38|445
1631883600000|2021-09-17 13:00:00|2343.88|2343.38|2344.63|2344.13|2344.63|2344.13|2343.38|2342.88|352
1631883900000|2021-09-17 13:05:00|2344.88|2344.38|2343.13|2342.63|2345.88|2345.38|2343|2342.5|935
1631884200000|2021-09-17 13:10:00|2343.25|2342.75|2344.38|2343.88|2344.63|2344.13|2343.13|2342.63|497
1631884500000|2021-09-17 13:15:00|2344.25|2343.75|2344.38|2343.88|2345.38|2344.88|2344.13|2343.63|587
1631884800000|2021-09-17 13:20:00|2344.13|2343.63|2343.88|2343.38|2344.38|2343.88|2343.63|2343.13|286
1631885100000|2021-09-17 13:25:00|2344|2343.5|2343.88|2343.38|2344.88|2344.38|2342.88|2342.38|548
1631885400000|2021-09-17 13:30:00|2343.75|2343.25|2342.38|2341.88|2344.88|2344.38|2342.38|2341.88|1910
1631885700000|2021-09-17 13:35:00|2342.25|2341.75|2342|2341.5|2342.88|2342.38|2340.88|2340.38|1067
1631886000000|2021-09-17 13:40:00|2342.13|2341.63|2341.75|2341.25|2342.88|2342.38|2340.63|2340.13|745
1631886300000|2021-09-17 13:45:00|2341.88|2341.38|2339.5|2339|2342.25|2341.75|2339.13|2338.63|922
1631886600000|2021-09-17 13:50:00|2339.38|2338.88|2337.75|2337.25|2339.88|2339.38|2337.38|2336.88|2029
1631886900000|2021-09-17 13:55:00|2337.88|2337.38|2339|2338.5|2339|2338.5|2336.38|2335.88|1030
1631887200000|2021-09-17 14:00:00|2338.75|2338.25|2336.63|2336.13|2339.25|2338.75|2336.38|2335.88|1461
1631887500000|2021-09-17 14:05:00|2336.75|2336.25|2336.13|2335.63|2336.75|2336.25|2334.38|2333.88|1206
1631887800000|2021-09-17 14:10:00|2336.5|2336|2334.25|2333.75|2336.5|2336|2334|2333.5|1196
1631888100000|2021-09-17 14:15:00|2334.12|2333.62|2333.87|2333.37|2334.25|2333.75|2332|2331.5|1531
1631888400000|2021-09-17 14:20:00|2333.75|2333.25|2330.37|2329.87|2334|2333.5|2330.37|2329.87|1253
1631888700000|2021-09-17 14:25:00|2330.5|2330|2330.5|2330|2331|2330.5|2328.5|2328|1836
1631889000000|2021-09-17 14:30:00|2330.75|2330.25|2329|2328.5|2330.75|2330.25|2326.62|2326.12|1771
1631889300000|2021-09-17 14:35:00|2328.87|2328.37|2329.5|2329|2329.87|2329.37|2326.25|2325.75|1270
1631889600000|2021-09-17 14:40:00|2329.37|2328.87|2327.75|2327.25|2329.37|2328.87|2326.75|2326.25|1158
1631889900000|2021-09-17 14:45:00|2327.62|2327.12|2328.75|2328.25|2329|2328.5|2325.75|2325.25|1400
1631890200000|2021-09-17 14:50:00|2328.62|2328.12|2328.5|2328|2329.12|2328.62|2326.5|2326|2026
1631890500000|2021-09-17 14:55:00|2328.75|2328.25|2324.75|2324.25|2328.75|2328.25|2323.25|2322.75|2055
1631890800000|2021-09-17 15:00:00|2324.5|2324|2323.5|2323|2324.5|2324|2322.25|2321.75|1575
1631891100000|2021-09-17 15:05:00|2323.62|2323.12|2323.5|2323|2324.25|2323.75|2322|2321.5|1595
1631891400000|2021-09-17 15:10:00|2323.25|2322.75|2326.87|2326.37|2327.25|2326.75|2321|2320.5|2066
1631891700000|2021-09-17 15:15:00|2326.75|2326.25|2326.25|2325.75|2327.5|2327|2324.87|2324.37|2213
1631892000000|2021-09-17 15:20:00|2326|2325.5|2324.07|2322.57|2326.75|2326.25|2321.37|2320.87|3690
1631892300000|2021-09-17 15:25:00|2324.03|2322.53|2320.65|2319.15|2324.86|2323.36|2320.35|2318.85|1951
1631892600000|2021-09-17 15:30:00|2320.62|2319.12|2324.7|2323.3|2324.7|2323.3|2319.95|2318.55|464
1631892900000|2021-09-17 15:35:00|2325.32|2323.92|2325.07|2323.67|2326.7|2325.3|2324.45|2323.05|776
1631893200000|2021-09-17 15:40:00|2325.2|2323.8|2323.7|2322.3|2325.2|2323.8|2323.57|2322.17|53
1631893500000|2021-09-17 15:45:00|2323.57|2322.17|2325.07|2323.67|2325.7|2324.3|2322.45|2321.05|52
1631893800000|2021-09-17 15:50:00|2325.2|2323.8|2323.07|2321.67|2325.2|2323.8|2321.7|2320.3|84
1631894100000|2021-09-17 15:55:00|2322.82|2321.42|2323.57|2322.07|2323.82|2322.42|2322.32|2320.92|17
1631894400000|2021-09-17 16:00:00|2323.53|2322.03|2325.18|2323.68|2325.41|2323.91|2323.1|2321.6|0
1631894700000|2021-09-17 16:05:00|2325.22|2323.72|2325.47|2323.97|2325.74|2324.24|2324.23|2322.73|0
1631895000000|2021-09-17 16:10:00|2325.43|2323.93|2325.06|2323.56|2326.37|2324.87|2324.98|2323.48|0
1631895300000|2021-09-17 16:15:00|2325.02|2323.52|2325.1|2323.6|2325.58|2324.08|2324.46|2322.96|0
1631895600000|2021-09-17 16:20:00|2324.91|2323.41|2328.37|2326.87|2328.37|2326.87|2324.91|2323.41|0
1631895900000|2021-09-17 16:25:00|2328.41|2326.91|2326.65|2325.15|2328.41|2326.91|2326.65|2325.15|0
1631896200000|2021-09-17 16:30:00|2326.69|2325.19|2328|2326.5|2328.49|2326.99|2326.65|2325.15|0
1631896500000|2021-09-17 16:35:00|2328.04|2326.54|2329.04|2327.54|2329.39|2327.89|2328|2326.5|0
1631896800000|2021-09-17 16:40:00|2329.07|2327.57|2327.31|2325.81|2329.34|2327.84|2326.9|2325.4|0
1631897100000|2021-09-17 16:45:00|2327.54|2326.04|2327.59|2326.09|2328.71|2327.21|2327.29|2325.79|0
1631897400000|2021-09-17 16:50:00|2327.63|2326.13|2328.71|2327.21|2329.55|2328.05|2327.54|2326.04|0
1631897700000|2021-09-17 16:55:00|2328.75|2327.25|2327.44|2325.94|2329.31|2327.81|2327.14|2325.64|0
1631898000000|2021-09-17 17:00:00|2327.54|2326.04|2326.62|2325.12|2327.81|2326.31|2326.16|2324.66|0
1631898300000|2021-09-17 17:05:00|2326.72|2325.22|2325.97|2324.47|2327.41|2325.91|2325.95|2324.45|0
1631898600000|2021-09-17 17:10:00|2325.99|2324.49|2326.07|2324.57|2326.78|2325.28|2325.87|2324.37|0
1631898900000|2021-09-17 17:15:00|2326.1|2324.6|2325.57|2324.07|2327.3|2325.8|2325.35|2323.85|0
1631899200000|2021-09-17 17:20:00|2325.54|2324.04|2325.01|2323.51|2326.14|2324.64|2324.82|2323.32|0
1631899500000|2021-09-17 17:25:00|2324.82|2323.32|2326.19|2324.69|2326.38|2324.88|2324.04|2322.54|0
1631899800000|2021-09-17 17:30:00|2326.15|2324.65|2325.27|2323.77|2326.19|2324.69|2324.1|2322.6|0
1631900100000|2021-09-17 17:35:00|2325.46|2323.96|2326.28|2324.78|2326.6|2325.1|2325.42|2323.92|0
1631900400000|2021-09-17 17:40:00|2326.32|2324.82|2325.6|2324.1|2326.67|2325.17|2325.22|2323.72|0
1631900700000|2021-09-17 17:45:00|2325.64|2324.14|2322.78|2321.28|2325.82|2324.32|2322.74|2321.24|0
1631901000000|2021-09-17 17:50:00|2322.82|2321.32|2323.03|2321.53|2323.52|2322.02|2321.61|2320.11|0
1631901300000|2021-09-17 17:55:00|2323|2321.5|2323.8|2322.3|2324.02|2322.52|2322.86|2321.36|0
1631901600000|2021-09-17 18:00:00|2323.76|2322.26|2324.91|2323.41|2325.04|2323.54|2323.46|2321.96|0
1631901900000|2021-09-17 18:05:00|2325|2323.5|2326.84|2325.34|2326.84|2325.34|2324.96|2323.46|0
1631902200000|2021-09-17 18:10:00|2326.91|2325.41|2324.66|2323.16|2327.18|2325.68|2324.63|2323.13|0
1631902500000|2021-09-17 18:15:00|2324.74|2323.24|2324.48|2322.98|2325.64|2324.14|2323.92|2322.42|0
1631902800000|2021-09-17 18:20:00|2324.44|2322.94|2326.02|2324.52|2326.44|2324.94|2324.44|2322.94|0
1631903100000|2021-09-17 18:25:00|2326.06|2324.56|2324.49|2322.99|2326.29|2324.79|2324.42|2322.92|0
1631903400000|2021-09-17 18:30:00|2324.45|2322.95|2324.12|2322.62|2324.99|2323.49|2323.78|2322.28|0
1631903700000|2021-09-17 18:35:00|2324.02|2322.52|2325.02|2323.52|2325.32|2323.82|2323.43|2321.93|0
1631904000000|2021-09-17 18:40:00|2325.06|2323.56|2326.8|2325.3|2326.97|2325.47|2325.02|2323.52|0
1631904300000|2021-09-17 18:45:00|2326.9|2325.4|2327.1|2325.6|2327.64|2326.14|2326.1|2324.6|0
1631904600000|2021-09-17 18:50:00|2327.29|2325.79|2326.42|2324.92|2327.59|2326.09|2326.26|2324.76|0
1631904900000|2021-09-17 18:55:00|2326.44|2324.94|2326.63|2325.13|2328|2326.5|2325.9|2324.4|0
1631905200000|2021-09-17 19:00:00|2326.67|2325.17|2328.25|2326.75|2328.55|2327.05|2326.67|2325.17|0
1631905500000|2021-09-17 19:05:00|2328.17|2326.67|2326.37|2324.87|2328.21|2326.71|2326.37|2324.87|0
1631905800000|2021-09-17 19:10:00|2326.41|2324.91|2325.36|2323.86|2326.79|2325.29|2325.02|2323.52|0
1631906100000|2021-09-17 19:15:00|2325.4|2323.9|2326.67|2325.17|2326.9|2325.4|2325.06|2323.56|0
1631906400000|2021-09-17 19:20:00|2326.71|2325.21|2328.14|2326.64|2328.14|2326.64|2326.71|2325.21|0
1631906700000|2021-09-17 19:25:00|2328.1|2326.6|2326.29|2324.79|2328.1|2326.6|2325.99|2324.49|0
1631907000000|2021-09-17 19:30:00|2326.26|2324.76|2326.97|2325.47|2327.46|2325.96|2325.92|2324.42|0
1631907300000|2021-09-17 19:35:00|2327.01|2325.51|2326.9|2325.4|2328.09|2326.59|2326.22|2324.72|0
1631907600000|2021-09-17 19:40:00|2326.93|2325.43|2329.2|2327.7|2329.24|2327.74|2326.93|2325.43|0
1631907900000|2021-09-17 19:45:00|2329.24|2327.74|2325.71|2324.21|2329.24|2327.74|2325.44|2323.94|0
1631908200000|2021-09-17 19:50:00|2325.86|2324.36|2326.94|2325.44|2327.58|2326.08|2325.22|2323.72|0
1631908500000|2021-09-17 19:55:00|2326.9|2325.4|2326.61|2325.11|2328.64|2327.14|2325.55|2324.05|0
1631908800000|2021-09-17 20:00:00|2326.3|2324.8|2324.22|2322.72|2326.3|2324.8|2322.28|2320.78|0
1631909100000|2021-09-17 20:05:00|2324.24|2322.74|2323.57|2322.07|2324.43|2322.93|2323.37|2321.87|0
1631909400000|2021-09-17 20:10:00|2323.59|2322.09|2323.67|2322.17|2323.98|2322.48|2322.96|2321.46|0
1631909700000|2021-09-17 20:15:00|2323.64|2322.14|2323.48|2321.98|2323.99|2322.49|2323.17|2321.67|0
1631910000000|2021-09-17 20:20:00|2323.5|2322|2323.48|2321.98|2324.29|2322.79|2323.48|2321.98|0
1631910300000|2021-09-17 20:25:00|2323.5|2322|2322.82|2321.32|2323.79|2322.29|2322.82|2321.32|0
1631910600000|2021-09-17 20:30:00|2322.84|2321.34|2322.13|2320.63|2323.07|2321.57|2322.13|2320.63|0
1631910900000|2021-09-17 20:35:00|2322.12|2320.62|2320.11|2318.61|2322.23|2320.73|2320.11|2318.61|0
1631911200000|2021-09-17 20:40:00|2320.13|2318.63|2321.08|2319.58|2321.08|2319.58|2320.01|2318.51|0
1631911500000|2021-09-17 20:45:00|2321.1|2319.6|2321.27|2319.77|2321.48|2319.98|2320.76|2319.26|0
1631911800000|2021-09-17 20:50:00|2321.25|2319.75|2321.07|2319.57|2321.25|2319.75|2320.55|2319.05|0
1631912100000|2021-09-17 20:55:00|2321.06|2319.56|2320.64|2319.14|2321.17|2319.67|2320.2|2318.7|0
1631912400000|2021-09-17 21:00:00|2320.69|2319.19|2320.69|2319.19|2320.69|2319.19|2320.69|2319.19|0
1632088800000|2021-09-19 22:00:00|2323.19|2321.69|2321.97|2320.47|2323.46|2321.96|2321.76|2320.26|0
1632089100000|2021-09-19 22:05:00|2321.96|2320.46|2321.12|2319.62|2322.29|2320.79|2320.76|2319.26|0
1632089400000|2021-09-19 22:10:00|2321.14|2319.64|2320.61|2319.11|2321.48|2319.98|2319.75|2318.25|0
1632089700000|2021-09-19 22:15:00|2320.62|2319.12|2321.03|2319.53|2321.27|2319.77|2320.2|2318.7|0
1632090000000|2021-09-19 22:20:00|2321.01|2319.51|2320.05|2318.55|2321.28|2319.78|2319.76|2318.26|0
1632090300000|2021-09-19 22:25:00|2320.06|2318.56|2319.94|2318.44|2320.15|2318.65|2318.88|2317.38|0
1632090600000|2021-09-19 22:30:00|2319.96|2318.46|2320.45|2318.95|2320.56|2319.06|2319.94|2318.44|0
1632090900000|2021-09-19 22:35:00|2320.47|2318.97|2321.23|2319.73|2321.33|2319.83|2320.47|2318.97|0
1632091200000|2021-09-19 22:40:00|2321.25|2319.75|2322.09|2320.59|2322.09|2320.59|2321.12|2319.62|0
1632091500000|2021-09-19 22:45:00|2322.11|2320.61|2322.3|2320.8|2322.6|2321.1|2321.59|2320.09|0
1632091800000|2021-09-19 22:50:00|2322.32|2320.82|2322.71|2321.21|2322.81|2321.31|2322.19|2320.69|0
1632092100000|2021-09-19 22:55:00|2322.73|2321.23|2322.71|2321.21|2322.86|2321.36|2322.45|2320.95|0
1632092400000|2021-09-19 23:00:00|2322.73|2321.23|2322.32|2320.82|2322.98|2321.48|2322.32|2320.82|0
1632092700000|2021-09-19 23:05:00|2322.34|2320.84|2322.73|2321.23|2322.83|2321.33|2322.32|2320.82|0
1632093000000|2021-09-19 23:10:00|2322.74|2321.24|2322.62|2321.12|2323.04|2321.54|2322.52|2321.02|0
1632093300000|2021-09-19 23:15:00|2322.64|2321.14|2322.32|2320.82|2322.73|2321.23|2322.32|2320.82|0
1632093600000|2021-09-19 23:20:00|2322.22|2320.72|2322.62|2321.12|2322.62|2321.12|2321.45|2319.95|0
1632093900000|2021-09-19 23:25:00|2322.64|2321.14|2323.49|2321.99|2323.59|2322.09|2322.64|2321.14|0
1632094200000|2021-09-19 23:30:00|2323.47|2321.97|2323.69|2322.19|2323.69|2322.19|2323.04|2321.54|0
1632094500000|2021-09-19 23:35:00|2323.68|2322.18|2323.28|2321.78|2323.69|2322.19|2323.09|2321.59|0
1632094800000|2021-09-19 23:40:00|2323.29|2321.79|2323.39|2321.89|2323.49|2321.99|2322.98|2321.48|0
1632095100000|2021-09-19 23:45:00|2323.44|2321.94|2323.59|2322.09|2323.59|2322.09|2323.14|2321.64|0
1632095400000|2021-09-19 23:50:00|2323.57|2322.07|2323.59|2322.09|2323.69|2322.19|2323.28|2321.78|0
1632095700000|2021-09-19 23:55:00|2323.57|2322.07|2323.69|2322.19|2323.9|2322.4|2323.39|2321.89|0
1632096000000|2021-09-20 00:00:00|2323.71|2322.21|2324.1|2322.6|2324.21|2322.71|2323.54|2322.04|0
1632096300000|2021-09-20 00:05:00|2324.09|2322.59|2323.8|2322.3|2324.21|2322.71|2323.59|2322.09|0
1632096600000|2021-09-20 00:10:00|2323.79|2322.29|2323.59|2322.09|2323.9|2322.4|2323.33|2321.83|0
1632096900000|2021-09-20 00:15:00|2323.61|2322.11|2325.42|2323.92|2326.13|2324.63|2323.17|2321.67|0
1632097200000|2021-09-20 00:20:00|2325.5|2324|2324.44|2322.94|2325.67|2324.17|2323.4|2321.9|0
1632097500000|2021-09-20 00:25:00|2324.43|2322.93|2325.67|2324.17|2325.68|2324.18|2324.18|2322.68|0
1632097800000|2021-09-20 00:30:00|2325.68|2324.18|2325.64|2324.14|2325.88|2324.38|2325.17|2323.67|0
1632098100000|2021-09-20 00:35:00|2325.63|2324.13|2324.2|2322.7|2325.87|2324.37|2324.09|2322.59|0
1632098400000|2021-09-20 00:40:00|2324.21|2322.71|2323.43|2321.93|2324.63|2323.13|2323.05|2321.55|0
1632098700000|2021-09-20 00:45:00|2323.56|2322.06|2324.09|2322.59|2324.33|2322.83|2323.43|2321.93|0
1632099000000|2021-09-20 00:50:00|2324.06|2322.56|2323.62|2322.12|2324.11|2322.61|2323.45|2321.95|0
1632099300000|2021-09-20 00:55:00|2323.66|2322.16|2323.36|2321.86|2323.87|2322.37|2323.11|2321.61|0
1632099600000|2021-09-20 01:00:00|2323.35|2321.85|2322.17|2320.67|2323.36|2321.86|2321.8|2320.3|0
1632099900000|2021-09-20 01:05:00|2322.18|2320.68|2321.18|2319.68|2322.81|2321.31|2321.1|2319.6|0
1632100200000|2021-09-20 01:10:00|2321.22|2319.72|2320.13|2318.63|2321.4|2319.9|2320.13|2318.63|0
1632100500000|2021-09-20 01:15:00|2320.17|2318.67|2319.66|2318.16|2320.23|2318.73|2318.92|2317.42|0
1632100800000|2021-09-20 01:20:00|2319.73|2318.23|2319.32|2317.82|2319.99|2318.49|2318.55|2317.05|0
1632101100000|2021-09-20 01:25:00|2319.31|2317.81|2318.83|2317.33|2319.35|2317.85|2318.6|2317.1|0
1632101400000|2021-09-20 01:30:00|2318.79|2317.29|2319.18|2317.68|2319.32|2317.82|2318.33|2316.83|0
1632101700000|2021-09-20 01:35:00|2319.14|2317.64|2318.46|2316.96|2319.14|2317.64|2317.82|2316.32|0
1632102000000|2021-09-20 01:40:00|2318.59|2317.09|2316.68|2315.18|2318.62|2317.12|2315.81|2314.31|0
1632102300000|2021-09-20 01:45:00|2316.7|2315.2|2315.85|2314.35|2316.73|2315.23|2315.72|2314.22|0
1632102600000|2021-09-20 01:50:00|2315.84|2314.34|2316.96|2315.46|2316.96|2315.46|2315.54|2314.04|0
1632102900000|2021-09-20 01:55:00|2316.97|2315.47|2315.95|2314.45|2316.97|2315.47|2315.69|2314.19|0
1632103200000|2021-09-20 02:00:00|2315.94|2314.44|2315.28|2313.78|2316.06|2314.56|2315.26|2313.76|0
1632103500000|2021-09-20 02:05:00|2315.27|2313.77|2315|2313.5|2315.28|2313.78|2314.26|2312.76|0
1632103800000|2021-09-20 02:10:00|2314.98|2313.48|2314.82|2313.32|2315.05|2313.55|2313.92|2312.42|0
1632104100000|2021-09-20 02:15:00|2314.85|2313.35|2312.76|2311.26|2314.92|2313.42|2311.88|2310.38|0
1632104400000|2021-09-20 02:20:00|2312.69|2311.19|2312.28|2310.78|2312.69|2311.19|2311.78|2310.28|0
1632104700000|2021-09-20 02:25:00|2312.32|2310.82|2312.27|2310.77|2313.24|2311.74|2312.25|2310.75|0
1632105000000|2021-09-20 02:30:00|2312.26|2310.76|2309.84|2308.34|2312.59|2311.09|2309.82|2308.32|0
1632105300000|2021-09-20 02:35:00|2309.83|2308.33|2309.03|2307.53|2310.01|2308.51|2308.22|2306.72|0
1632105600000|2021-09-20 02:40:00|2309.04|2307.54|2307.45|2305.95|2309.3|2307.8|2307.17|2305.67|0
1632105900000|2021-09-20 02:45:00|2307.46|2305.96|2306.19|2304.69|2307.54|2306.04|2304.83|2303.33|0
1632106200000|2021-09-20 02:50:00|2306.23|2304.73|2304.61|2303.11|2306.32|2304.82|2304.33|2302.83|0
1632106500000|2021-09-20 02:55:00|2304.6|2303.1|2301.42|2299.92|2304.86|2303.36|2300.98|2299.48|0
1632106800000|2021-09-20 03:00:00|2301.43|2299.93|2298.52|2297.02|2301.8|2300.3|2297.86|2296.36|0
1632107100000|2021-09-20 03:05:00|2298.53|2297.03|2298.91|2297.41|2298.91|2297.41|2298.14|2296.64|0
1632107400000|2021-09-20 03:10:00|2298.89|2297.39|2301.98|2300.48|2301.98|2300.48|2297.95|2296.45|0
1632107700000|2021-09-20 03:15:00|2301.94|2300.44|2301.48|2299.98|2302.87|2301.37|2301.16|2299.66|0
1632108000000|2021-09-20 03:20:00|2301.38|2299.88|2301.96|2300.46|2302.23|2300.73|2300.17|2298.67|0
1632108300000|2021-09-20 03:25:00|2301.92|2300.42|2301.37|2299.87|2302.24|2300.74|2301.33|2299.83|0
1632108600000|2021-09-20 03:30:00|2301.36|2299.86|2302.34|2300.84|2302.34|2300.84|2300.83|2299.33|0
1632108900000|2021-09-20 03:35:00|2302.35|2300.85|2300.59|2299.09|2302.58|2301.08|2300.58|2299.08|0
1632109200000|2021-09-20 03:40:00|2300.58|2299.08|2301.3|2299.8|2301.4|2299.9|2300.05|2298.55|0
1632109500000|2021-09-20 03:45:00|2301.34|2299.84|2302.97|2301.47|2302.98|2301.48|2300.82|2299.32|0
1632109800000|2021-09-20 03:50:00|2302.98|2301.48|2303.73|2302.23|2303.96|2302.46|2302.97|2301.47|0
1632110100000|2021-09-20 03:55:00|2303.74|2302.24|2302.48|2300.98|2303.99|2302.49|2302.48|2300.98|0
1632110400000|2021-09-20 04:00:00|2302.49|2300.99|2301.98|2300.48|2302.63|2301.13|2301.98|2300.48|0
1632110700000|2021-09-20 04:05:00|2301.99|2300.49|2300.6|2299.1|2301.99|2300.49|2300.58|2299.08|0
1632111000000|2021-09-20 04:10:00|2300.59|2299.09|2300.1|2298.6|2300.59|2299.09|2299.86|2298.36|0
1632111300000|2021-09-20 04:15:00|2300.11|2298.61|2298.35|2296.85|2300.77|2299.27|2298.33|2296.83|0
1632111600000|2021-09-20 04:20:00|2298.33|2296.83|2298.2|2296.7|2298.47|2296.97|2297.91|2296.41|0
1632111900000|2021-09-20 04:25:00|2298.16|2296.66|2298.88|2297.38|2298.91|2297.41|2298.07|2296.57|0
1632112200000|2021-09-20 04:30:00|2298.9|2297.4|2300.41|2298.91|2300.44|2298.94|2298.72|2297.22|0
1632112500000|2021-09-20 04:35:00|2300.34|2298.84|2300.3|2298.8|2300.66|2299.16|2299.81|2298.31|0
1632112800000|2021-09-20 04:40:00|2300.31|2298.81|2301.85|2300.35|2301.86|2300.36|2300.3|2298.8|0
1632113100000|2021-09-20 04:45:00|2301.84|2300.34|2303.28|2301.78|2303.72|2302.22|2301.83|2300.33|0
1632113400000|2021-09-20 04:50:00|2303.32|2301.82|2304.53|2303.03|2304.75|2303.25|2303.32|2301.82|0
1632113700000|2021-09-20 04:55:00|2304.52|2303.02|2304.3|2302.8|2304.54|2303.04|2303.81|2302.31|0
1632114000000|2021-09-20 05:00:00|2304.26|2302.76|2303.73|2302.23|2304.81|2303.31|2302.81|2301.31|0
1632114300000|2021-09-20 05:05:00|2303.72|2302.22|2303.16|2301.66|2305.27|2303.77|2302.92|2301.42|0
1632114600000|2021-09-20 05:10:00|2303.17|2301.67|2304.98|2303.48|2305.06|2303.56|2303.15|2301.65|0
1632114900000|2021-09-20 05:15:00|2304.99|2303.49|2305.15|2303.65|2306.65|2305.15|2304.86|2303.36|0
1632115200000|2021-09-20 05:20:00|2305.28|2303.78|2305.13|2303.63|2305.52|2304.02|2304.52|2303.02|0
1632115500000|2021-09-20 05:25:00|2305.21|2303.71|2304.67|2303.17|2305.83|2304.33|2303.92|2302.42|0
1632115800000|2021-09-20 05:30:00|2304.77|2303.27|2303.48|2301.98|2306.17|2304.67|2303.48|2301.98|0
1632116100000|2021-09-20 05:35:00|2303.52|2302.02|2302.83|2301.33|2304.79|2303.29|2302.82|2301.32|0
1632116400000|2021-09-20 05:40:00|2302.84|2301.34|2303.8|2302.3|2304.31|2302.81|2302.61|2301.11|0
1632116700000|2021-09-20 05:45:00|2303.81|2302.31|2303.71|2302.21|2304.63|2303.13|2303.7|2302.2|0
1632117000000|2021-09-20 05:50:00|2303.72|2302.22|2302.73|2301.23|2304.33|2302.83|2302.5|2301|0
1632117300000|2021-09-20 05:55:00|2302.7|2301.2|2303.76|2302.26|2304.53|2303.03|2302.5|2301|0
1632117600000|2021-09-20 06:00:00|2303.83|2302.33|2301.55|2300.05|2306.29|2304.79|2301.54|2300.04|0
1632117900000|2021-09-20 06:05:00|2301.58|2300.08|2298.47|2296.97|2302.26|2300.76|2298.07|2296.57|0
1632118200000|2021-09-20 06:10:00|2298.44|2296.94|2298.18|2296.68|2299.94|2298.44|2297.97|2296.47|0
1632118500000|2021-09-20 06:15:00|2298.16|2296.66|2294.71|2293.21|2299.59|2298.09|2294.14|2292.64|0
1632118800000|2021-09-20 06:20:00|2294.75|2293.25|2295.99|2294.49|2296.25|2294.75|2294.45|2292.95|0
1632119100000|2021-09-20 06:25:00|2296.06|2294.56|2297.75|2296.25|2298.13|2296.63|2295.75|2294.25|0
1632119400000|2021-09-20 06:30:00|2297.72|2296.22|2297.7|2296.3|2305.57|2304.17|2296.95|2295.55|140
1632119700000|2021-09-20 06:35:00|2297.57|2296.17|2297.32|2295.92|2299.45|2298.05|2297.32|2295.92|23
1632120000000|2021-09-20 06:40:00|2297.2|2295.8|2296.45|2295.05|2297.82|2296.42|2296.45|2295.05|38
1632120300000|2021-09-20 06:45:00|2296.32|2294.92|2296.45|2295.05|2296.82|2295.42|2294.95|2293.55|65
1632120600000|2021-09-20 06:50:00|2296.32|2294.92|2297.2|2295.8|2298.07|2296.67|2296.32|2294.92|53
1632120900000|2021-09-20 06:55:00|2298|2296.5|2299.64|2298.14|2300.9|2299.4|2297.75|2296.25|0
1632121200000|2021-09-20 07:00:00|2299.47|2297.97|2290.5|2290|2300.5|2300|2290.5|2290|5666
1632121500000|2021-09-20 07:05:00|2290.75|2290.25|2295|2294.5|2297.5|2297|2290.5|2290|5168
1632121800000|2021-09-20 07:10:00|2294.75|2294.25|2292.37|2291.87|2295.75|2295.25|2291.37|2290.87|4045
1632122100000|2021-09-20 07:15:00|2292.5|2292|2292.75|2292.25|2293.62|2293.12|2288.5|2288|2763
1632122400000|2021-09-20 07:20:00|2292.62|2292.12|2289|2288.5|2293.25|2292.75|2288|2287.5|2160
1632122700000|2021-09-20 07:25:00|2289.25|2288.75|2283.12|2282.62|2289.25|2288.75|2283|2282.5|3463
1632123000000|2021-09-20 07:30:00|2283.25|2282.75|2285.62|2285.12|2286.25|2285.75|2283|2282.5|2853
1632123300000|2021-09-20 07:35:00|2285.75|2285.25|2288|2287.5|2288.37|2287.87|2284|2283.5|1770
1632123600000|2021-09-20 07:40:00|2288.12|2287.62|2290.12|2289.62|2290.24|2289.74|2285.62|2285.12|2266
1632123900000|2021-09-20 07:45:00|2289.99|2289.49|2290.12|2289.62|2291.87|2291.37|2289.24|2288.74|1696
1632124200000|2021-09-20 07:50:00|2289.87|2289.37|2286.12|2285.62|2289.87|2289.37|2284.99|2284.49|1543
1632124500000|2021-09-20 07:55:00|2286.24|2285.74|2284.99|2284.49|2286.62|2286.12|2283.12|2282.62|1523
1632124800000|2021-09-20 08:00:00|2285.12|2284.62|2286.62|2286.12|2286.62|2286.12|2282.87|2282.37|2730
1632125100000|2021-09-20 08:05:00|2286.49|2285.99|2287.12|2286.62|2288.87|2288.37|2285.24|2284.74|1895
1632125400000|2021-09-20 08:10:00|2287.24|2286.74|2281.12|2280.62|2287.37|2286.87|2280.87|2280.37|1732
1632125700000|2021-09-20 08:15:00|2281.24|2280.74|2280.24|2279.74|2281.37|2280.87|2279.12|2278.62|1456
1632126000000|2021-09-20 08:20:00|2280.12|2279.62|2280.24|2279.74|2282.37|2281.87|2279.74|2279.24|1513
1632126300000|2021-09-20 08:25:00|2280.37|2279.87|2282.99|2282.49|2283.87|2283.37|2279.99|2279.49|1216
1632126600000|2021-09-20 08:30:00|2283.12|2282.62|2283.62|2283.12|2284.12|2283.62|2279.87|2279.37|1009
1632126900000|2021-09-20 08:35:00|2283.74|2283.24|2281.87|2281.37|2284.37|2283.87|2281.87|2281.37|808
1632127200000|2021-09-20 08:40:00|2281.74|2281.24|2282.12|2281.62|2283.12|2282.62|2280.87|2280.37|881
1632127500000|2021-09-20 08:45:00|2282.37|2281.87|2283.87|2283.37|2284.12|2283.62|2280.49|2279.99|777
1632127800000|2021-09-20 08:50:00|2283.99|2283.49|2283.37|2282.87|2287.37|2286.87|2283.12|2282.62|1723
1632128100000|2021-09-20 08:55:00|2283.62|2283.12|2280.87|2280.37|2284.37|2283.87|2279.87|2279.37|977
1632128400000|2021-09-20 09:00:00|2280.99|2280.49|2278.12|2277.62|2281.12|2280.62|2277.87|2277.37|1107
1632128700000|2021-09-20 09:05:00|2278.37|2277.87|2280.37|2279.87|2280.62|2280.12|2277.62|2277.12|1272
1632129000000|2021-09-20 09:10:00|2280.87|2280.37|2282.12|2281.62|2282.12|2281.62|2279.12|2278.62|1009
1632129300000|2021-09-20 09:15:00|2281.87|2281.37|2279.37|2278.87|2281.87|2281.37|2279.12|2278.62|966
1632129600000|2021-09-20 09:20:00|2279.49|2278.99|2278.87|2278.37|2280.24|2279.74|2278.12|2277.62|960
1632129900000|2021-09-20 09:25:00|2278.74|2278.24|2277.87|2277.37|2279.62|2279.12|2277.12|2276.62|1028
1632130200000|2021-09-20 09:30:00|2278.12|2277.62|2279.87|2279.37|2280.24|2279.74|2277.37|2276.87|1206
1632130500000|2021-09-20 09:35:00|2279.99|2279.49|2278.24|2277.74|2280.12|2279.62|2277.12|2276.62|736
1632130800000|2021-09-20 09:40:00|2278.37|2277.87|2275.87|2275.37|2278.62|2278.12|2275.12|2274.62|939
1632131100000|2021-09-20 09:45:00|2275.74|2275.24|2274.37|2273.87|2275.99|2275.49|2273.37|2272.87|1234
1632131400000|2021-09-20 09:50:00|2274.24|2273.74|2277.37|2276.87|2277.62|2277.12|2272.87|2272.37|1374
1632131700000|2021-09-20 09:55:00|2277.24|2276.74|2278.87|2278.37|2279.87|2279.37|2276.74|2276.24|850
1632132000000|2021-09-20 10:00:00|2278.74|2278.24|2280.37|2279.87|2281.12|2280.62|2278.12|2277.62|1096
1632132300000|2021-09-20 10:05:00|2280.49|2279.99|2279.24|2278.74|2281.87|2281.37|2278.99|2278.49|922
1632132600000|2021-09-20 10:10:00|2279.37|2278.87|2279.12|2278.62|2279.62|2279.12|2277.12|2276.62|705
1632132900000|2021-09-20 10:15:00|2278.99|2278.49|2279.87|2279.37|2280.12|2279.62|2278.24|2277.74|404
1632133200000|2021-09-20 10:20:00|2280.12|2279.62|2278.62|2278.12|2280.12|2279.62|2278.12|2277.62|523
1632133500000|2021-09-20 10:25:00|2278.49|2277.99|2278.37|2277.87|2279.24|2278.74|2277.87|2277.37|538
1632133800000|2021-09-20 10:30:00|2278.12|2277.62|2279.37|2278.87|2280.12|2279.62|2277.87|2277.37|357
1632134100000|2021-09-20 10:35:00|2279.49|2278.99|2277.12|2276.62|2279.62|2279.12|2276.37|2275.87|639
1632134400000|2021-09-20 10:40:00|2276.99|2276.49|2276.12|2275.62|2278.24|2277.74|2275.62|2275.12|825
1632134700000|2021-09-20 10:45:00|2275.99|2275.49|2276.37|2275.87|2276.87|2276.37|2275.12|2274.62|664
1632135000000|2021-09-20 10:50:00|2276.49|2275.99|2275.62|2275.12|2276.87|2276.37|2275.37|2274.87|600
1632135300000|2021-09-20 10:55:00|2275.74|2275.24|2275.99|2275.49|2276.12|2275.62|2273.87|2273.37|444
1632135600000|2021-09-20 11:00:00|2275.87|2275.37|2274.87|2274.37|2276.12|2275.62|2274.62|2274.12|537
1632135900000|2021-09-20 11:05:00|2274.74|2274.24|2273.12|2272.62|2274.87|2274.37|2272.87|2272.37|793
1632136200000|2021-09-20 11:10:00|2272.99|2272.49|2275.12|2274.62|2275.12|2274.62|2272.62|2272.12|692
1632136500000|2021-09-20 11:15:00|2274.87|2274.37|2273.12|2272.62|2275.12|2274.62|2272.87|2272.37|475
1632136800000|2021-09-20 11:20:00|2272.99|2272.49|2272.37|2271.87|2274.24|2273.74|2272.12|2271.62|689
1632137100000|2021-09-20 11:25:00|2272.49|2271.99|2272.49|2271.99|2272.99|2272.49|2271.62|2271.12|533
1632137400000|2021-09-20 11:30:00|2272.62|2272.12|2269.87|2269.37|2272.62|2272.12|2268.24|2267.74|1566
1632137700000|2021-09-20 11:35:00|2269.74|2269.24|2270.87|2270.37|2270.99|2270.49|2268.62|2268.12|807
1632138000000|2021-09-20 11:40:00|2270.74|2270.24|2270.87|2270.37|2271.12|2270.62|2268.62|2268.12|930
1632138300000|2021-09-20 11:45:00|2270.62|2270.12|2271.96|2271.46|2272.21|2271.71|2270.08|2269.58|633
1632138600000|2021-09-20 11:50:00|2272.08|2271.58|2267.71|2267.21|2272.33|2271.83|2267.71|2267.21|709
1632138900000|2021-09-20 11:55:00|2267.83|2267.33|2266.71|2266.21|2268.71|2268.21|2266.46|2265.96|867
1632139200000|2021-09-20 12:00:00|2266.58|2266.08|2267.21|2266.71|2267.71|2267.21|2264.46|2263.96|1802
1632139500000|2021-09-20 12:05:00|2267.33|2266.83|2263.58|2263.08|2267.71|2267.21|2262.96|2262.46|1390
1632139800000|2021-09-20 12:10:00|2263.71|2263.21|2263.83|2263.33|2264.46|2263.96|2262.46|2261.96|1506
1632140100000|2021-09-20 12:15:00|2263.71|2263.21|2263.46|2262.96|2264.96|2264.46|2263.21|2262.71|684
1632140400000|2021-09-20 12:20:00|2263.58|2263.08|2262.21|2261.71|2264.21|2263.71|2262.21|2261.71|611
1632140700000|2021-09-20 12:25:00|2262.33|2261.83|2263.46|2262.96|2264.46|2263.96|2261.71|2261.21|628
1632141000000|2021-09-20 12:30:00|2263.33|2262.83|2260.46|2259.96|2263.33|2262.83|2260.46|2259.96|933
1632141300000|2021-09-20 12:35:00|2260.58|2260.08|2261.46|2260.96|2262.21|2261.71|2260.08|2259.58|901
1632141600000|2021-09-20 12:40:00|2261.33|2260.83|2257.58|2257.08|2261.46|2260.96|2257.21|2256.71|1191
1632141900000|2021-09-20 12:45:00|2257.71|2257.21|2259.96|2259.46|2261.33|2260.83|2257.71|2257.21|1279
1632142200000|2021-09-20 12:50:00|2260.08|2259.58|2264.21|2263.71|2264.46|2263.96|2260.08|2259.58|1092
1632142500000|2021-09-20 12:55:00|2264.08|2263.58|2263.46|2262.96|2264.08|2263.58|2261.96|2261.46|973
1632142800000|2021-09-20 13:00:00|2263.71|2263.21|2263.33|2262.83|2263.96|2263.46|2261.21|2260.71|862
1632143100000|2021-09-20 13:05:00|2263.21|2262.71|2263.96|2263.46|2263.96|2263.46|2261.46|2260.96|768
1632143400000|2021-09-20 13:10:00|2263.83|2263.33|2265.96|2265.46|2266.08|2265.58|2263.46|2262.96|1208
1632143700000|2021-09-20 13:15:00|2265.71|2265.21|2264.33|2263.83|2267.21|2266.71|2264.08|2263.58|1183
1632144000000|2021-09-20 13:20:00|2264.21|2263.71|2265.71|2265.21|2265.83|2265.33|2264.21|2263.71|982
1632144300000|2021-09-20 13:25:00|2265.58|2265.08|2264.58|2264.08|2266.96|2266.46|2264.46|2263.96|1311
1632144600000|2021-09-20 13:30:00|2264.46|2263.96|2264.33|2263.83|2267.71|2267.21|2261.21|2260.71|3246
1632144900000|2021-09-20 13:35:00|2264.46|2263.96|2269.08|2268.58|2269.08|2268.58|2264.46|2263.96|2522
1632145200000|2021-09-20 13:40:00|2269.21|2268.71|2271.71|2271.21|2271.71|2271.21|2267.21|2266.71|1873
1632145500000|2021-09-20 13:45:00|2271.96|2271.46|2271.21|2270.71|2272.21|2271.71|2268.46|2267.96|1416
1632145800000|2021-09-20 13:50:00|2271.46|2270.96|2270.21|2269.71|2272.71|2272.21|2268.71|2268.21|2072
1632146100000|2021-09-20 13:55:00|2270.08|2269.58|2271.21|2270.71|2272.21|2271.71|2268.21|2267.71|1566
1632146400000|2021-09-20 14:00:00|2270.96|2270.46|2272.46|2271.96|2273.08|2272.58|2269.58|2269.08|2439
1632146700000|2021-09-20 14:05:00|2272.21|2271.71|2270.08|2269.58|2273.96|2273.46|2269.96|2269.46|1838
1632147000000|2021-09-20 14:10:00|2269.96|2269.46|2272.95|2272.45|2274.71|2274.21|2269.96|2269.46|2359
1632147300000|2021-09-20 14:15:00|2272.83|2272.33|2274.33|2273.83|2274.58|2274.08|2271.08|2270.58|1230
1632147600000|2021-09-20 14:20:00|2274.2|2273.7|2272.08|2271.58|2274.58|2274.08|2272.08|2271.58|1342
1632147900000|2021-09-20 14:25:00|2272.2|2271.7|2274.83|2274.33|2275.58|2275.08|2271.08|2270.58|1367
1632148200000|2021-09-20 14:30:00|2274.58|2274.08|2274.58|2274.08|2276.08|2275.58|2272.7|2272.2|1981
1632148500000|2021-09-20 14:35:00|2274.7|2274.2|2275.83|2275.33|2276.33|2275.83|2273.83|2273.33|1939
1632148800000|2021-09-20 14:40:00|2276.08|2275.58|2273.83|2273.33|2276.08|2275.58|2273.7|2273.2|1278
1632149100000|2021-09-20 14:45:00|2273.7|2273.2|2273.83|2273.33|2274.33|2273.83|2270.83|2270.33|1199
1632149400000|2021-09-20 14:50:00|2273.7|2273.2|2275.83|2275.33|2276.08|2275.58|2272.83|2272.33|1573
1632149700000|2021-09-20 14:55:00|2275.58|2275.08|2272.08|2271.58|2275.58|2275.08|2271.33|2270.83|1181
1632150000000|2021-09-20 15:00:00|2271.83|2271.33|2273.08|2272.58|2273.7|2273.2|2270.08|2269.58|1879
1632150300000|2021-09-20 15:05:00|2272.95|2272.45|2275.08|2274.58|2276.58|2276.08|2272.83|2272.33|960
1632150600000|2021-09-20 15:10:00|2274.95|2274.45|2276.08|2275.58|2276.58|2276.08|2273.83|2273.33|1813
1632150900000|2021-09-20 15:15:00|2275.83|2275.33|2274.58|2274.08|2276.08|2275.58|2273.83|2273.33|2435
1632151200000|2021-09-20 15:20:00|2274.33|2273.83|2273.19|2271.69|2275.33|2274.83|2272.08|2271.58|4470
1632151500000|2021-09-20 15:25:00|2273|2271.5|2273.6|2272.1|2274.76|2273.26|2270.57|2269.07|1254
1632151800000|2021-09-20 15:30:00|2273.79|2272.29|2274.9|2273.5|2275.28|2273.88|2273.15|2271.75|240
1632152100000|2021-09-20 15:35:00|2274.78|2273.38|2273.03|2271.63|2274.9|2273.5|2272.28|2270.88|83
1632152400000|2021-09-20 15:40:00|2273.15|2271.75|2271.4|2270|2273.28|2271.88|2271.4|2270|60
1632152700000|2021-09-20 15:45:00|2271.28|2269.88|2271.9|2270.5|2271.9|2270.5|2271.03|2269.63|7
1632153000000|2021-09-20 15:50:00|2271.65|2270.25|2269.53|2268.13|2272.15|2270.75|2268.28|2266.88|22
1632153300000|2021-09-20 15:55:00|2269.4|2268|2268.68|2267.18|2270.28|2268.88|2268.53|2267.13|11
1632153600000|2021-09-20 16:00:00|2268.66|2267.16|2266.31|2264.81|2269.22|2267.72|2266.31|2264.81|0
1632153900000|2021-09-20 16:05:00|2266.28|2264.78|2264.2|2262.7|2266.59|2265.09|2264.01|2262.51|0
1632154200000|2021-09-20 16:10:00|2264.24|2262.74|2265.59|2264.09|2266.19|2264.69|2263.99|2262.49|0
1632154500000|2021-09-20 16:15:00|2265.55|2264.05|2264.41|2262.91|2266.53|2265.03|2264.41|2262.91|0
1632154800000|2021-09-20 16:20:00|2264.37|2262.87|2263.04|2261.54|2264.93|2263.43|2262.24|2260.74|0
1632155100000|2021-09-20 16:25:00|2263.11|2261.61|2264.92|2263.42|2265.54|2264.04|2263.11|2261.61|0
1632155400000|2021-09-20 16:30:00|2264.84|2263.34|2263.89|2262.39|2265.55|2264.05|2263.5|2262|0
1632155700000|2021-09-20 16:35:00|2264.08|2262.58|2264.99|2263.49|2265.33|2263.83|2263.78|2262.28|0
1632156000000|2021-09-20 16:40:00|2264.96|2263.46|2263.35|2261.85|2265.26|2263.76|2262.26|2260.76|0
1632156300000|2021-09-20 16:45:00|2263.31|2261.81|2263.35|2261.85|2264.8|2263.3|2261.96|2260.46|0
1632156600000|2021-09-20 16:50:00|2263.31|2261.81|2263.05|2261.55|2264.05|2262.55|2262.56|2261.06|0
1632156900000|2021-09-20 16:55:00|2262.97|2261.47|2261.22|2259.72|2263.68|2262.18|2260.84|2259.34|0
1632157200000|2021-09-20 17:00:00|2261.18|2259.68|2259.75|2258.25|2262.54|2261.04|2259.75|2258.25|0
1632157500000|2021-09-20 17:05:00|2259.72|2258.22|2257.79|2256.29|2260.02|2258.52|2257.31|2255.81|0
1632157800000|2021-09-20 17:10:00|2257.7|2256.2|2258.84|2257.34|2259.52|2258.02|2257.59|2256.09|0
1632158100000|2021-09-20 17:15:00|2258.81|2257.31|2260.3|2258.8|2260.94|2259.44|2258.32|2256.82|0
1632158400000|2021-09-20 17:20:00|2260.26|2258.76|2259.22|2257.72|2260.69|2259.19|2258.67|2257.17|0
1632158700000|2021-09-20 17:25:00|2259.26|2257.76|2261.25|2259.75|2261.32|2259.82|2259.05|2257.55|0
1632159000000|2021-09-20 17:30:00|2261.17|2259.67|2260.93|2259.43|2261.93|2260.43|2259.79|2258.29|0
1632159300000|2021-09-20 17:35:00|2261.03|2259.53|2264.09|2262.59|2264.12|2262.62|2261.03|2259.53|0
1632159600000|2021-09-20 17:40:00|2264.05|2262.55|2261.5|2260|2264.5|2263|2261.5|2260|0
1632159900000|2021-09-20 17:45:00|2261.53|2260.03|2263.17|2261.67|2263.79|2262.29|2261.24|2259.74|0
1632160200000|2021-09-20 17:50:00|2263.19|2261.69|2263.13|2261.63|2264.29|2262.79|2262.87|2261.37|0
1632160500000|2021-09-20 17:55:00|2263.15|2261.65|2262.46|2260.96|2263.77|2262.27|2262.05|2260.55|0
1632160800000|2021-09-20 18:00:00|2262.53|2261.03|2262.35|2260.85|2264.11|2262.61|2261.45|2259.95|0
1632161100000|2021-09-20 18:05:00|2262.31|2260.81|2258.94|2257.44|2262.31|2260.81|2258.72|2257.22|0
1632161400000|2021-09-20 18:10:00|2258.98|2257.48|2257.48|2255.98|2259.5|2258|2257.48|2255.98|0
1632161700000|2021-09-20 18:15:00|2257.52|2256.02|2258.09|2256.59|2258.5|2257|2257.04|2255.54|0
1632162000000|2021-09-20 18:20:00|2257.9|2256.4|2255.03|2253.53|2258.54|2257.04|2255.03|2253.53|0
1632162300000|2021-09-20 18:25:00|2255.07|2253.57|2255.58|2254.08|2256.17|2254.67|2255.07|2253.57|0
1632162600000|2021-09-20 18:30:00|2255.55|2254.05|2255.41|2253.91|2256.71|2255.21|2254.83|2253.33|0
1632162900000|2021-09-20 18:35:00|2255.38|2253.88|2254.13|2252.63|2255.45|2253.95|2253.03|2251.53|0
1632163200000|2021-09-20 18:40:00|2254.03|2252.53|2254.71|2253.21|2256.35|2254.85|2254.03|2252.53|0
1632163500000|2021-09-20 18:45:00|2254.8|2253.3|2255.23|2253.73|2257.22|2255.72|2254.19|2252.69|0
1632163800000|2021-09-20 18:50:00|2255.14|2253.64|2253.53|2252.03|2256.43|2254.93|2253.49|2251.99|0
1632164100000|2021-09-20 18:55:00|2253.49|2251.99|2254.46|2252.96|2256.68|2255.18|2252.37|2250.87|0
1632164400000|2021-09-20 19:00:00|2254.48|2252.98|2256.37|2254.87|2256.81|2255.31|2254.33|2252.83|0
1632164700000|2021-09-20 19:05:00|2256.33|2254.83|2252.8|2251.3|2256.37|2254.87|2251.79|2250.29|0
1632165000000|2021-09-20 19:10:00|2252.76|2251.26|2252.55|2251.05|2254.48|2252.98|2252.3|2250.8|0
1632165300000|2021-09-20 19:15:00|2252.51|2251.01|2251.93|2250.43|2254.3|2252.8|2250.95|2249.45|0
1632165600000|2021-09-20 19:20:00|2251.97|2250.47|2255.91|2254.41|2255.91|2254.41|2251.97|2250.47|0
1632165900000|2021-09-20 19:25:00|2256.09|2254.59|2259.37|2257.87|2259.37|2257.87|2255.16|2253.66|0
1632166200000|2021-09-20 19:30:00|2259.4|2257.9|2262.49|2260.99|2263.05|2261.55|2258.89|2257.39|0
1632166500000|2021-09-20 19:35:00|2262.46|2260.96|2262.74|2261.24|2264.76|2263.26|2262.19|2260.69|0
1632166800000|2021-09-20 19:40:00|2262.78|2261.28|2265.19|2263.69|2265.51|2264.01|2262.78|2261.28|0
1632167100000|2021-09-20 19:45:00|2265.23|2263.73|2265.28|2263.78|2266.64|2265.14|2264.21|2262.71|0
1632167400000|2021-09-20 19:50:00|2265.72|2264.22|2268.28|2266.78|2269.54|2268.04|2265.72|2264.22|0
1632167700000|2021-09-20 19:55:00|2268.33|2266.83|2272.13|2270.63|2272.14|2270.64|2268.11|2266.61|0
1632168000000|2021-09-20 20:00:00|2272.1|2270.6|2272.15|2270.65|2273.04|2271.54|2270.48|2268.98|0
1632168300000|2021-09-20 20:05:00|2272.12|2270.62|2267.98|2266.48|2272.15|2270.65|2267.42|2265.92|0
1632168600000|2021-09-20 20:10:00|2267.99|2266.49|2269.04|2267.54|2269.49|2267.99|2266.81|2265.31|0
1632168900000|2021-09-20 20:15:00|2269.03|2267.53|2269.27|2267.77|2270.1|2268.6|2268.83|2267.33|0
1632169200000|2021-09-20 20:20:00|2269.25|2267.75|2269.69|2268.19|2270|2268.5|2269.03|2267.53|0
1632169500000|2021-09-20 20:25:00|2269.68|2268.18|2269.49|2267.99|2269.68|2268.18|2268.63|2267.13|0
1632169800000|2021-09-20 20:30:00|2269.51|2268.01|2269.92|2268.42|2270.52|2269.02|2269.51|2268.01|0
1632170100000|2021-09-20 20:35:00|2269.94|2268.44|2269.61|2268.11|2270.23|2268.73|2269.3|2267.8|0
1632170400000|2021-09-20 20:40:00|2269.63|2268.13|2270.13|2268.63|2270.23|2268.73|2269.16|2267.66|0
1632170700000|2021-09-20 20:45:00|2270.18|2268.68|2269.12|2267.62|2270.54|2269.04|2268.95|2267.45|0
1632171000000|2021-09-20 20:50:00|2269.13|2267.63|2269.78|2268.28|2270.09|2268.59|2269.02|2267.52|0
1632171300000|2021-09-20 20:55:00|2269.76|2268.26|2270.43|2268.93|2270.43|2268.93|2269.47|2267.97|0
1632171600000|2021-09-20 21:00:00|2270.38|2268.88|2270.21|2268.71|2270.42|2268.92|2270.21|2268.71|0
1632171900000|2021-09-20 21:05:00|2270.29|2268.79|2270|2268.5|2270.33|2268.83|2269.91|2268.41|0
1632172200000|2021-09-20 21:10:00|2270.04|2268.54|2270.29|2268.79|2270.29|2268.79|2270.04|2268.54|0
1632172500000|2021-09-20 21:15:00|2270.33|2268.83|2270.63|2269.13|2270.63|2269.13|2270.33|2268.83|0
1632172800000|2021-09-20 21:20:00|2270.67|2269.17|2270.63|2269.13|2270.71|2269.21|2270.63|2269.13|0
1632173100000|2021-09-20 21:25:00|2270.67|2269.17|2270.29|2268.79|2270.67|2269.17|2270.21|2268.71|0
1632173400000|2021-09-20 21:30:00|2270.25|2268.75|2270.25|2268.75|2270.33|2268.83|2270.12|2268.62|0
1632173700000|2021-09-20 21:35:00|2270.21|2268.71|2270.16|2268.66|2270.21|2268.71|2270.08|2268.58|0
1632174000000|2021-09-20 21:40:00|2270.18|2268.68|2270.31|2268.81|2270.35|2268.85|2270.18|2268.68|0
1632174300000|2021-09-20 21:45:00|2270.35|2268.85|2270.27|2268.77|2270.35|2268.85|2270.27|2268.77|0
1632174600000|2021-09-20 21:50:00|2270.23|2268.73|2270.27|2268.77|2270.35|2268.85|2270.14|2268.64|0
1632174900000|2021-09-20 21:55:00|2270.23|2268.73|2269.91|2268.41|2270.23|2268.73|2269.91|2268.41|0
1632175200000|2021-09-20 22:00:00|2269.87|2268.37|2270.72|2269.22|2271.44|2269.94|2269.71|2268.21|0
1632175500000|2021-09-20 22:05:00|2270.7|2269.2|2271.59|2270.09|2271.89|2270.39|2270.41|2268.91|0
1632175800000|2021-09-20 22:10:00|2271.6|2270.1|2271.6|2270.1|2271.9|2270.4|2271.35|2269.85|0
1632176100000|2021-09-20 22:15:00|2271.63|2270.13|2271.95|2270.45|2272.05|2270.55|2271.63|2270.13|0
1632176400000|2021-09-20 22:20:00|2271.93|2270.43|2272.36|2270.86|2272.36|2270.86|2271.39|2269.89|0
1632176700000|2021-09-20 22:25:00|2272.34|2270.84|2272.05|2270.55|2272.56|2271.06|2272.05|2270.55|0
1632177000000|2021-09-20 22:30:00|2272.07|2270.57|2272.6|2271.1|2272.8|2271.3|2272.07|2270.57|0
1632177300000|2021-09-20 22:35:00|2272.62|2271.12|2272.5|2271|2272.7|2271.2|2272.39|2270.89|0
1632177600000|2021-09-20 22:40:00|2272.48|2270.98|2271.98|2270.48|2272.5|2271|2271.98|2270.48|0
1632177900000|2021-09-20 22:45:00|2271.96|2270.46|2271.68|2270.18|2271.96|2270.46|2271.22|2269.72|0
1632178200000|2021-09-20 22:50:00|2271.66|2270.16|2271.52|2270.02|2271.68|2270.18|2271.02|2269.52|0
1632178500000|2021-09-20 22:55:00|2271.54|2270.04|2271.77|2270.27|2272.08|2270.58|2271.42|2269.92|0
1632178800000|2021-09-20 23:00:00|2271.76|2270.26|2271.68|2270.18|2272.39|2270.89|2271.67|2270.17|0
1632179100000|2021-09-20 23:05:00|2271.69|2270.19|2271.68|2270.18|2271.98|2270.48|2271.68|2270.18|0
1632179400000|2021-09-20 23:10:00|2271.64|2270.14|2271.33|2269.83|2271.68|2270.18|2270.92|2269.42|0
1632179700000|2021-09-20 23:15:00|2271.31|2269.81|2270.56|2269.06|2271.31|2269.81|2269.95|2268.45|0
1632180000000|2021-09-20 23:20:00|2270.57|2269.07|2269.74|2268.24|2270.61|2269.11|2269.74|2268.24|0
1632180300000|2021-09-20 23:25:00|2269.76|2268.26|2270.4|2268.9|2270.4|2268.9|2269.54|2268.04|0
1632180600000|2021-09-20 23:30:00|2270.42|2268.92|2269.85|2268.35|2270.61|2269.11|2269.85|2268.35|0
1632180900000|2021-09-20 23:35:00|2269.83|2268.33|2269.85|2268.35|2269.95|2268.45|2269.33|2267.83|0
1632181200000|2021-09-20 23:40:00|2269.87|2268.37|2271.53|2270.03|2271.88|2270.38|2269.87|2268.37|0
1632181500000|2021-09-20 23:45:00|2271.57|2270.07|2273.25|2271.75|2273.56|2272.06|2271.57|2270.07|0
1632181800000|2021-09-20 23:50:00|2273.23|2271.73|2273.76|2272.26|2274.07|2272.57|2272.9|2271.4|0
1632182100000|2021-09-20 23:55:00|2273.74|2272.24|2275.45|2273.95|2275.66|2274.16|2273.66|2272.16|0
1632182400000|2021-09-21 00:00:00|2275.47|2273.97|2274.17|2272.67|2275.56|2274.06|2273.97|2272.47|0
1632182700000|2021-09-21 00:05:00|2274.18|2272.68|2276.18|2274.68|2276.29|2274.79|2274.17|2272.67|0
1632183000000|2021-09-21 00:10:00|2276.17|2274.67|2278.73|2277.23|2278.93|2277.43|2276.08|2274.58|0
1632183300000|2021-09-21 00:15:00|2278.75|2277.25|2281.97|2280.47|2283.92|2282.42|2278.73|2277.23|0
1632183600000|2021-09-21 00:20:00|2282.01|2280.51|2281.37|2279.87|2282.83|2281.33|2281.35|2279.85|0
1632183900000|2021-09-21 00:25:00|2281.4|2279.9|2280.19|2278.69|2281.47|2279.97|2279.69|2278.19|0
1632184200000|2021-09-21 00:30:00|2280.22|2278.72|2281.69|2280.19|2282.43|2280.93|2279.93|2278.43|0
1632184500000|2021-09-21 00:35:00|2281.67|2280.17|2281.83|2280.33|2282.47|2280.97|2281.35|2279.85|0
1632184800000|2021-09-21 00:40:00|2281.84|2280.34|2281.29|2279.79|2281.84|2280.34|2280.62|2279.12|0
1632185100000|2021-09-21 00:45:00|2281.22|2279.72|2281.27|2279.77|2281.53|2280.03|2279.8|2278.3|0
1632185400000|2021-09-21 00:50:00|2281.26|2279.76|2278.81|2277.31|2281.27|2279.77|2278.66|2277.16|0
1632185700000|2021-09-21 00:55:00|2278.79|2277.29|2276.59|2275.09|2278.79|2277.29|2275.62|2274.12|0
1632186000000|2021-09-21 01:00:00|2276.58|2275.08|2274.55|2273.05|2276.58|2275.08|2273.88|2272.38|0
1632186300000|2021-09-21 01:05:00|2274.59|2273.09|2276.48|2274.98|2276.49|2274.99|2274.44|2272.94|0
1632186600000|2021-09-21 01:10:00|2276.49|2274.99|2277|2275.5|2277.74|2276.24|2276.25|2274.75|0
1632186900000|2021-09-21 01:15:00|2277.01|2275.51|2276.47|2274.97|2278|2276.5|2275.75|2274.25|0
1632187200000|2021-09-21 01:20:00|2276.4|2274.9|2276.39|2274.89|2277.26|2275.76|2275.64|2274.14|0
1632187500000|2021-09-21 01:25:00|2276.36|2274.86|2275.71|2274.21|2277.68|2276.18|2275.71|2274.21|0
1632187800000|2021-09-21 01:30:00|2275.69|2274.19|2277.46|2275.96|2278.09|2276.59|2274.12|2272.62|0
1632188100000|2021-09-21 01:35:00|2277.42|2275.92|2276.69|2275.19|2278.72|2277.22|2275.52|2274.02|0
1632188400000|2021-09-21 01:40:00|2276.7|2275.2|2277.74|2276.24|2278.23|2276.73|2276.46|2274.96|0
1632188700000|2021-09-21 01:45:00|2277.73|2276.23|2279.23|2277.73|2279.61|2278.11|2277|2275.5|0
1632189000000|2021-09-21 01:50:00|2279.26|2277.76|2277.63|2276.13|2279.61|2278.11|2277.63|2276.13|0
1632189300000|2021-09-21 01:55:00|2277.67|2276.17|2279.09|2277.59|2279.36|2277.86|2277.36|2275.86|0
1632189600000|2021-09-21 02:00:00|2279.1|2277.6|2279.77|2278.27|2280.51|2279.01|2278.35|2276.85|0
1632189900000|2021-09-21 02:05:00|2279.78|2278.28|2280.09|2278.59|2280.78|2279.28|2279.71|2278.21|0
1632190200000|2021-09-21 02:10:00|2280.08|2278.58|2280.32|2278.82|2280.57|2279.07|2280|2278.5|0
1632190500000|2021-09-21 02:15:00|2280.28|2278.78|2279.63|2278.13|2280.28|2278.78|2279.3|2277.8|0
1632190800000|2021-09-21 02:20:00|2279.67|2278.17|2279.92|2278.42|2280.06|2278.56|2279.36|2277.86|0
1632191100000|2021-09-21 02:25:00|2279.93|2278.43|2280.78|2279.28|2281.28|2279.78|2279.32|2277.82|0
1632191400000|2021-09-21 02:30:00|2280.79|2279.29|2279.42|2277.92|2281.14|2279.64|2279.16|2277.66|0
1632191700000|2021-09-21 02:35:00|2279.43|2277.93|2279.17|2277.67|2279.46|2277.96|2278.95|2277.45|0
1632192000000|2021-09-21 02:40:00|2279.16|2277.66|2279.96|2278.46|2280.2|2278.7|2278.9|2277.4|0
1632192300000|2021-09-21 02:45:00|2279.95|2278.45|2281.45|2279.95|2281.71|2280.21|2279.94|2278.44|0
1632192600000|2021-09-21 02:50:00|2281.49|2279.99|2281.42|2279.92|2281.69|2280.19|2281.15|2279.65|0
1632192900000|2021-09-21 02:55:00|2281.43|2279.93|2282.87|2281.37|2283.02|2281.52|2281.43|2279.93|0
1632193200000|2021-09-21 03:00:00|2282.9|2281.4|2282.19|2280.69|2283|2281.5|2281.95|2280.45|0
1632193500000|2021-09-21 03:05:00|2282.12|2280.62|2281.15|2279.65|2282.18|2280.68|2281.15|2279.65|0
1632193800000|2021-09-21 03:10:00|2281.17|2279.67|2281.68|2280.18|2281.84|2280.34|2280.8|2279.3|0
1632194100000|2021-09-21 03:15:00|2281.69|2280.19|2279.65|2278.15|2281.81|2280.31|2279.53|2278.03|0
1632194400000|2021-09-21 03:20:00|2279.64|2278.14|2280.41|2278.91|2280.56|2279.06|2279.04|2277.54|0
1632194700000|2021-09-21 03:25:00|2280.4|2278.9|2280.08|2278.58|2281.03|2279.53|2279.66|2278.16|0
1632195000000|2021-09-21 03:30:00|2280.07|2278.57|2280.58|2279.08|2280.83|2279.33|2279.83|2278.33|0
1632195300000|2021-09-21 03:35:00|2280.57|2279.07|2281.93|2280.43|2281.93|2280.43|2280.56|2279.06|0
1632195600000|2021-09-21 03:40:00|2281.91|2280.41|2282.05|2280.55|2282.06|2280.56|2281.45|2279.95|0
1632195900000|2021-09-21 03:45:00|2282.01|2280.51|2284|2282.5|2284.5|2283|2281.95|2280.45|0
1632196200000|2021-09-21 03:50:00|2284.02|2282.52|2284.02|2282.52|2284.16|2282.66|2283.52|2282.02|0
1632196500000|2021-09-21 03:55:00|2284.05|2282.55|2283.93|2282.43|2284.67|2283.17|2283.75|2282.25|0
1632196800000|2021-09-21 04:00:00|2283.92|2282.42|2283.88|2282.38|2284.37|2282.87|2283.61|2282.11|0
1632197100000|2021-09-21 04:05:00|2283.87|2282.37|2283.95|2282.45|2284.1|2282.6|2283.6|2282.1|0
1632197400000|2021-09-21 04:10:00|2283.99|2282.49|2284.6|2283.1|2284.6|2283.1|2283.99|2282.49|0
1632197700000|2021-09-21 04:15:00|2284.59|2283.09|2284.62|2283.12|2284.84|2283.34|2284.45|2282.95|0
1632198000000|2021-09-21 04:20:00|2284.63|2283.13|2285.16|2283.66|2285.42|2283.92|2284.62|2283.12|0
1632198300000|2021-09-21 04:25:00|2285.15|2283.65|2285.09|2283.59|2285.43|2283.93|2284.92|2283.42|0
1632198600000|2021-09-21 04:30:00|2285.06|2283.56|2284.22|2282.72|2285.08|2283.58|2284.2|2282.7|0
1632198900000|2021-09-21 04:35:00|2284.2|2282.7|2283.88|2282.38|2284.61|2283.11|2283.49|2281.99|0
1632199200000|2021-09-21 04:40:00|2283.86|2282.36|2284.15|2282.65|2284.4|2282.9|2283.86|2282.36|0
1632199500000|2021-09-21 04:45:00|2284.14|2282.64|2284.04|2282.54|2284.14|2282.64|2283.55|2282.05|0
1632199800000|2021-09-21 04:50:00|2284.05|2282.55|2284.54|2283.04|2284.57|2283.07|2284.03|2282.53|0
1632200100000|2021-09-21 04:55:00|2284.55|2283.05|2284.77|2283.27|2284.78|2283.28|2284.39|2282.89|0
1632200400000|2021-09-21 05:00:00|2284.83|2283.33|2284.73|2283.23|2284.93|2283.43|2284.26|2282.76|0
1632200700000|2021-09-21 05:05:00|2284.6|2283.1|2284.5|2283|2284.6|2283.1|2283.95|2282.45|0
1632201000000|2021-09-21 05:10:00|2284.53|2283.03|2282.91|2281.41|2285.82|2284.32|2282.67|2281.17|0
1632201300000|2021-09-21 05:15:00|2282.9|2281.4|2281.82|2280.32|2283.67|2282.17|2281.2|2279.7|0
1632201600000|2021-09-21 05:20:00|2281.83|2280.33|2281.06|2279.56|2282.19|2280.69|2280.68|2279.18|0
1632201900000|2021-09-21 05:25:00|2281.03|2279.53|2283.67|2282.17|2283.97|2282.47|2280.97|2279.47|0
1632202200000|2021-09-21 05:30:00|2283.66|2282.16|2283.69|2282.19|2283.87|2282.37|2282.88|2281.38|0
1632202500000|2021-09-21 05:35:00|2283.71|2282.21|2282.02|2280.52|2283.71|2282.21|2281.51|2280.01|0
1632202800000|2021-09-21 05:40:00|2282.01|2280.51|2281.85|2280.35|2282.28|2280.78|2280.98|2279.48|0
1632203100000|2021-09-21 05:45:00|2281.89|2280.39|2281.51|2280.01|2282.02|2280.52|2280.46|2278.96|0
1632203400000|2021-09-21 05:50:00|2281.5|2280|2278.95|2277.45|2281.92|2280.42|2278.93|2277.43|0
1632203700000|2021-09-21 05:55:00|2278.96|2277.46|2279.78|2278.28|2279.9|2278.4|2278.51|2277.01|0
1632204000000|2021-09-21 06:00:00|2279.64|2278.14|2279.56|2278.06|2281.77|2280.27|2278.07|2276.57|0
1632204300000|2021-09-21 06:05:00|2279.57|2278.07|2282.36|2280.86|2282.36|2280.86|2278.81|2277.31|0
1632204600000|2021-09-21 06:10:00|2282.37|2280.87|2287.86|2286.36|2288|2286.5|2282.37|2280.87|0
1632204900000|2021-09-21 06:15:00|2287.87|2286.37|2288.25|2286.75|2288.48|2286.98|2286.12|2284.62|0
1632205200000|2021-09-21 06:20:00|2288.26|2286.76|2287.23|2285.73|2288.49|2286.99|2286.5|2285|0
1632205500000|2021-09-21 06:25:00|2287.24|2285.74|2288.94|2287.44|2289.2|2287.7|2286.94|2285.44|0
1632205800000|2021-09-21 06:30:00|2288.9|2287.4|2285.28|2283.88|2288.9|2287.4|2281.03|2279.63|131
1632206100000|2021-09-21 06:35:00|2285.03|2283.63|2286.4|2285|2286.53|2285.13|2284.78|2283.38|9
1632206400000|2021-09-21 06:40:00|2286.28|2284.88|2284.53|2283.13|2286.65|2285.25|2284.28|2282.88|38
1632206700000|2021-09-21 06:45:00|2284.65|2283.25|2283.65|2282.25|2284.65|2283.25|2282.9|2281.5|49
1632207000000|2021-09-21 06:50:00|2283.78|2282.38|2283.65|2282.25|2284.03|2282.63|2282.53|2281.13|12
1632207300000|2021-09-21 06:55:00|2283.95|2282.45|2281.03|2279.53|2284.41|2282.91|2280.94|2279.44|0
1632207600000|2021-09-21 07:00:00|2280.94|2279.44|2276.83|2276.33|2283.7|2283.2|2273.45|2272.95|6267
1632207900000|2021-09-21 07:05:00|2276.33|2275.83|2277.58|2277.08|2278.08|2277.58|2273.83|2273.33|3379
1632208200000|2021-09-21 07:10:00|2277.7|2277.2|2276.95|2276.45|2278.83|2278.33|2275.33|2274.83|2205
1632208500000|2021-09-21 07:15:00|2276.83|2276.33|2282.33|2281.83|2282.58|2282.08|2276.33|2275.83|2164
1632208800000|2021-09-21 07:20:00|2282.45|2281.95|2284.33|2283.83|2286.83|2286.33|2282.33|2281.83|2427
1632209100000|2021-09-21 07:25:00|2283.83|2283.33|2281.08|2280.58|2284.33|2283.83|2279.58|2279.08|1478
1632209400000|2021-09-21 07:30:00|2280.83|2280.33|2281.95|2281.45|2283.58|2283.08|2280.08|2279.58|1687
1632209700000|2021-09-21 07:35:00|2281.83|2281.33|2282.2|2281.7|2283.7|2283.2|2280.83|2280.33|1077
1632210000000|2021-09-21 07:40:00|2282.33|2281.83|2285.58|2285.08|2286.2|2285.7|2281.83|2281.33|1078
1632210300000|2021-09-21 07:45:00|2285.7|2285.2|2284.08|2283.58|2287.33|2286.83|2283.83|2283.33|1072
1632210600000|2021-09-21 07:50:00|2284.2|2283.7|2284.83|2284.33|2285.2|2284.7|2284.2|2283.7|998
1632210900000|2021-09-21 07:55:00|2284.95|2284.45|2289.33|2288.83|2289.58|2289.08|2284.83|2284.33|1022
1632211200000|2021-09-21 08:00:00|2289.2|2288.7|2291.08|2290.58|2291.58|2291.08|2289.08|2288.58|1719
1632211500000|2021-09-21 08:05:00|2291.2|2290.7|2290.58|2290.08|2292.08|2291.58|2290.58|2290.08|892
1632211800000|2021-09-21 08:10:00|2290.7|2290.2|2291.45|2290.95|2292.83|2292.33|2290.58|2290.08|1142
1632212100000|2021-09-21 08:15:00|2291.58|2291.08|2293.33|2292.83|2293.83|2293.33|2291.45|2290.95|1133
1632212400000|2021-09-21 08:20:00|2293.45|2292.95|2288.83|2288.33|2293.95|2293.45|2288.83|2288.33|1342
1632212700000|2021-09-21 08:25:00|2288.95|2288.45|2289.33|2288.83|2290.83|2290.33|2288.58|2288.08|734
1632213000000|2021-09-21 08:30:00|2289.45|2288.95|2292.83|2292.33|2292.83|2292.33|2288.95|2288.45|794
1632213300000|2021-09-21 08:35:00|2292.7|2292.2|2293.83|2293.33|2294.83|2294.33|2292.58|2292.08|712
1632213600000|2021-09-21 08:40:00|2293.7|2293.2|2292.33|2291.83|2295.33|2294.83|2292.33|2291.83|860
1632213900000|2021-09-21 08:45:00|2292.45|2291.95|2290.7|2290.2|2292.95|2292.45|2290.58|2290.08|823
1632214200000|2021-09-21 08:50:00|2290.83|2290.33|2289.33|2288.83|2292.33|2291.83|2289.08|2288.58|766
1632214500000|2021-09-21 08:55:00|2289.45|2288.95|2286.08|2285.58|2289.83|2289.33|2285.58|2285.08|841
1632214800000|2021-09-21 09:00:00|2286.2|2285.7|2289.33|2288.83|2289.58|2289.08|2286.2|2285.7|1895
1632215100000|2021-09-21 09:05:00|2289.2|2288.7|2289.58|2289.08|2290.58|2290.08|2288.33|2287.83|502
1632215400000|2021-09-21 09:10:00|2289.83|2289.33|2288.33|2287.83|2290.83|2290.33|2288.08|2287.58|570
1632215700000|2021-09-21 09:15:00|2288.45|2287.95|2286.33|2285.83|2288.58|2288.08|2285.83|2285.33|524
1632216000000|2021-09-21 09:20:00|2286.58|2286.08|2287.83|2287.33|2288.33|2287.83|2285.58|2285.08|647
1632216300000|2021-09-21 09:25:00|2287.7|2287.2|2288.83|2288.33|2289.33|2288.83|2287.58|2287.08|821
1632216600000|2021-09-21 09:30:00|2288.7|2288.2|2289.33|2288.83|2289.58|2289.08|2288.33|2287.83|601
1632216900000|2021-09-21 09:35:00|2289.2|2288.7|2290.08|2289.58|2290.58|2290.08|2289.2|2288.7|416
1632217200000|2021-09-21 09:40:00|2289.83|2289.33|2289.95|2289.45|2291.08|2290.58|2289.83|2289.33|436
1632217500000|2021-09-21 09:45:00|2289.83|2289.33|2289.58|2289.08|2290.83|2290.33|2289.08|2288.58|479
1632217800000|2021-09-21 09:50:00|2289.83|2289.33|2289.58|2289.08|2290.58|2290.08|2289.33|2288.83|560
1632218100000|2021-09-21 09:55:00|2289.45|2288.95|2288.83|2288.33|2290.08|2289.58|2288.08|2287.58|579
1632218400000|2021-09-21 10:00:00|2288.95|2288.45|2289.83|2289.33|2290.33|2289.83|2288.83|2288.33|800
1632218700000|2021-09-21 10:05:00|2289.95|2289.45|2290.08|2289.58|2290.83|2290.33|2289.58|2289.08|536
1632219000000|2021-09-21 10:10:00|2289.83|2289.33|2289.7|2289.2|2290.58|2290.08|2289.08|2288.58|361
1632219300000|2021-09-21 10:15:00|2289.83|2289.33|2290.58|2290.08|2290.7|2290.2|2289.33|2288.83|484
1632219600000|2021-09-21 10:20:00|2290.83|2290.33|2292.83|2292.33|2292.83|2292.33|2290.58|2290.08|908
1632219900000|2021-09-21 10:25:00|2292.7|2292.2|2292.08|2291.58|2292.83|2292.33|2291.83|2291.33|328
1632220200000|2021-09-21 10:30:00|2291.95|2291.45|2290.33|2289.83|2292.08|2291.58|2289.58|2289.08|488
1632220500000|2021-09-21 10:35:00|2290.45|2289.95|2291.08|2290.58|2291.33|2290.83|2290.33|2289.83|297
1632220800000|2021-09-21 10:40:00|2290.83|2290.33|2289.33|2288.83|2291.08|2290.58|2289.08|2288.58|445
1632221100000|2021-09-21 10:45:00|2289.08|2288.58|2288.58|2288.08|2289.2|2288.7|2288.08|2287.58|348
1632221400000|2021-09-21 10:50:00|2288.83|2288.33|2289.08|2288.58|2289.58|2289.08|2288.58|2288.08|242
1632221700000|2021-09-21 10:55:00|2288.95|2288.45|2288.58|2288.08|2289.08|2288.58|2288.33|2287.83|190
1632222000000|2021-09-21 11:00:00|2288.7|2288.2|2288.33|2287.83|2289.33|2288.83|2287.95|2287.45|252
1632222300000|2021-09-21 11:05:00|2288.2|2287.7|2286.33|2285.83|2288.2|2287.7|2286.33|2285.83|522
1632222600000|2021-09-21 11:10:00|2286.2|2285.7|2285.33|2284.83|2287.45|2286.95|2284.83|2284.33|644
1632222900000|2021-09-21 11:15:00|2285.45|2284.95|2286.58|2286.08|2286.83|2286.33|2285.33|2284.83|384
1632223200000|2021-09-21 11:20:00|2286.7|2286.2|2286.08|2285.58|2287.2|2286.7|2285.7|2285.2|446
1632223500000|2021-09-21 11:25:00|2286.2|2285.7|2286.58|2286.08|2286.58|2286.08|2285.83|2285.33|234
1632223800000|2021-09-21 11:30:00|2286.45|2285.95|2285.45|2284.95|2286.7|2286.2|2284.83|2284.33|334
1632224100000|2021-09-21 11:35:00|2285.58|2285.08|2284.33|2283.83|2285.58|2285.08|2283.95|2283.45|484
1632224400000|2021-09-21 11:40:00|2284.2|2283.7|2284.58|2284.08|2285.33|2284.83|2284.08|2283.58|604
1632224700000|2021-09-21 11:45:00|2284.7|2284.2|2285.83|2285.33|2286.08|2285.58|2284.45|2283.95|317
1632225000000|2021-09-21 11:50:00|2285.58|2285.08|2284.83|2284.33|2286.08|2285.58|2284.7|2284.2|218
1632225300000|2021-09-21 11:55:00|2285.08|2284.58|2285.83|2285.33|2285.83|2285.33|2284.83|2284.33|276
1632225600000|2021-09-21 12:00:00|2285.95|2285.45|2285.33|2284.83|2286.45|2285.95|2285.33|2284.83|356
1632225900000|2021-09-21 12:05:00|2285.45|2284.95|2285.33|2284.83|2286.83|2286.33|2285.33|2284.83|478
1632226200000|2021-09-21 12:10:00|2285.08|2284.58|2281.83|2281.33|2286.7|2286.2|2281.58|2281.08|1448
1632226500000|2021-09-21 12:15:00|2281.95|2281.45|2283.33|2282.83|2285.08|2284.58|2281.58|2281.08|939
1632226800000|2021-09-21 12:20:00|2283.58|2283.08|2282.83|2282.33|2284.83|2284.33|2282.2|2281.7|952
1632227100000|2021-09-21 12:25:00|2282.95|2282.45|2281.7|2281.2|2283.08|2282.58|2281.33|2280.83|564
1632227400000|2021-09-21 12:30:00|2281.83|2281.33|2283.58|2283.08|2284.33|2283.83|2281.33|2280.83|809
1632227700000|2021-09-21 12:35:00|2283.7|2283.2|2285.33|2284.83|2285.83|2285.33|2283.58|2283.08|618
1632228000000|2021-09-21 12:40:00|2285.2|2284.7|2286.83|2286.33|2286.83|2286.33|2284.83|2284.33|517
1632228300000|2021-09-21 12:45:00|2287.33|2286.83|2287.83|2287.33|2288.08|2287.58|2286.58|2286.08|650
1632228600000|2021-09-21 12:50:00|2287.45|2286.95|2283.82|2283.32|2288.33|2287.83|2283.7|2283.2|845
1632228900000|2021-09-21 12:55:00|2283.95|2283.45|2283.7|2283.2|2285.2|2284.7|2283.45|2282.95|564
1632229200000|2021-09-21 13:00:00|2283.82|2283.32|2283.7|2283.2|2285.2|2284.7|2282.82|2282.32|687
1632229500000|2021-09-21 13:05:00|2283.57|2283.07|2282.7|2282.2|2283.95|2283.45|2281.95|2281.45|556
1632229800000|2021-09-21 13:10:00|2282.82|2282.32|2281.45|2280.95|2282.95|2282.45|2281.2|2280.7|486
1632230100000|2021-09-21 13:15:00|2281.57|2281.07|2281.95|2281.45|2282.32|2281.82|2280.95|2280.45|529
1632230400000|2021-09-21 13:20:00|2281.82|2281.32|2281.57|2281.07|2281.95|2281.45|2280.95|2280.45|532
1632230700000|2021-09-21 13:25:00|2281.45|2280.95|2283.7|2283.2|2283.95|2283.45|2280.45|2279.95|868
1632231000000|2021-09-21 13:30:00|2283.82|2283.32|2282.95|2282.45|2284.32|2283.82|2280.95|2280.45|2182
1632231300000|2021-09-21 13:35:00|2282.82|2282.32|2284.7|2284.2|2287.07|2286.57|2282.7|2282.2|1142
1632231600000|2021-09-21 13:40:00|2284.82|2284.32|2283.7|2283.2|2285.2|2284.7|2280.7|2280.2|1612
1632231900000|2021-09-21 13:45:00|2283.82|2283.32|2287.57|2287.07|2287.7|2287.2|2283.82|2283.32|1121
1632232200000|2021-09-21 13:50:00|2287.45|2286.95|2286.95|2286.45|2288.7|2288.2|2286.45|2285.95|1243
1632232500000|2021-09-21 13:55:00|2287.07|2286.57|2281.95|2281.45|2287.95|2287.45|2281.7|2281.2|2495
1632232800000|2021-09-21 14:00:00|2282.2|2281.7|2283.7|2283.2|2283.7|2283.2|2281.7|2281.2|1343
1632233100000|2021-09-21 14:05:00|2283.57|2283.07|2278.2|2277.7|2283.7|2283.2|2277.95|2277.45|1525
1632233400000|2021-09-21 14:10:00|2278.13|2277.63|2279.38|2278.88|2279.88|2279.38|2276.63|2276.13|1634
1632233700000|2021-09-21 14:15:00|2279.25|2278.75|2279.13|2278.63|2280.63|2280.13|2277.13|2276.63|1017
1632234000000|2021-09-21 14:20:00|2279.25|2278.75|2278.25|2277.75|2279.88|2279.38|2277.88|2277.38|960
1632234300000|2021-09-21 14:25:00|2278.38|2277.88|2280.13|2279.63|2280.13|2279.63|2276.63|2276.13|935
1632234600000|2021-09-21 14:30:00|2280|2279.5|2280.13|2279.63|2280.88|2280.38|2278.88|2278.38|1453
1632234900000|2021-09-21 14:35:00|2280|2279.5|2283.63|2283.13|2283.63|2283.13|2279.88|2279.38|1709
1632235200000|2021-09-21 14:40:00|2283.88|2283.38|2283.63|2283.13|2284.75|2284.25|2282.13|2281.63|1689
1632235500000|2021-09-21 14:45:00|2283.5|2283|2278.75|2278.25|2284.38|2283.88|2278.63|2278.13|1657
1632235800000|2021-09-21 14:50:00|2278.88|2278.38|2276.38|2275.88|2278.88|2278.38|2275.13|2274.63|1967
1632236100000|2021-09-21 14:55:00|2276.25|2275.75|2276.63|2276.13|2276.88|2276.38|2275|2274.5|1704
1632236400000|2021-09-21 15:00:00|2276.38|2275.88|2275.63|2275.13|2276.38|2275.88|2274|2273.5|1336
1632236700000|2021-09-21 15:05:00|2275.38|2274.88|2278.25|2277.75|2278.88|2278.38|2274.88|2274.38|1244
1632237000000|2021-09-21 15:10:00|2278.13|2277.63|2277.88|2277.38|2278.63|2278.13|2276.63|2276.13|1121
1632237300000|2021-09-21 15:15:00|2277.75|2277.25|2275.88|2275.38|2277.88|2277.38|2274.88|2274.38|1859
1632237600000|2021-09-21 15:20:00|2275.63|2275.13|2274.92|2273.42|2275.88|2275.38|2273.88|2273.38|1699
1632237900000|2021-09-21 15:25:00|2274.89|2273.39|2275|2273.5|2277.25|2275.75|2273.78|2272.28|1153
1632238200000|2021-09-21 15:30:00|2275.04|2273.54|2279.45|2278.05|2280.33|2278.93|2274.86|2273.36|287
1632238500000|2021-09-21 15:35:00|2279.58|2278.18|2282.83|2281.43|2283.08|2281.68|2279.58|2278.18|270
1632238800000|2021-09-21 15:40:00|2283.2|2281.8|2282.95|2281.55|2283.45|2282.05|2282.58|2281.18|116
1632239100000|2021-09-21 15:45:00|2282.7|2281.3|2283.2|2281.8|2284.2|2282.8|2282.7|2281.3|18
1632239400000|2021-09-21 15:50:00|2283.08|2281.68|2283.08|2281.68|2283.7|2282.3|2283.08|2281.68|7
1632239700000|2021-09-21 15:55:00|2283.2|2281.8|2283.85|2282.35|2284.08|2282.68|2282.45|2281.05|17
1632240000000|2021-09-21 16:00:00|2283.89|2282.39|2285.81|2284.31|2286.54|2285.04|2283.59|2282.09|0
1632240300000|2021-09-21 16:05:00|2285.85|2284.35|2286.5|2285|2287.16|2285.66|2285.19|2283.69|0
1632240600000|2021-09-21 16:10:00|2286.59|2285.09|2287.26|2285.76|2287.46|2285.96|2286.12|2284.62|0
1632240900000|2021-09-21 16:15:00|2287.22|2285.72|2285.8|2284.3|2287.42|2285.92|2285.67|2284.17|0
1632241200000|2021-09-21 16:20:00|2285.84|2284.34|2285.72|2284.22|2286.77|2285.27|2285.39|2283.89|0
1632241500000|2021-09-21 16:25:00|2285.76|2284.26|2284.77|2283.27|2286.41|2284.91|2284.77|2283.27|0
1632241800000|2021-09-21 16:30:00|2284.79|2283.29|2285.67|2284.17|2285.94|2284.44|2283.97|2282.47|0
1632242100000|2021-09-21 16:35:00|2285.63|2284.13|2285.86|2284.36|2286.12|2284.62|2284.76|2283.26|0
1632242400000|2021-09-21 16:40:00|2285.84|2284.34|2285.97|2284.47|2286.53|2285.03|2285.17|2283.67|0
1632242700000|2021-09-21 16:45:00|2285.93|2284.43|2285.39|2283.89|2286.49|2284.99|2285.02|2283.52|0
1632243000000|2021-09-21 16:50:00|2285.35|2283.85|2282.26|2280.76|2285.35|2283.85|2281.36|2279.86|0
1632243300000|2021-09-21 16:55:00|2282.16|2280.66|2283|2281.5|2283.95|2282.45|2282.13|2280.63|0
1632243600000|2021-09-21 17:00:00|2283.04|2281.54|2282|2280.5|2283.95|2282.45|2281.05|2279.55|0
1632243900000|2021-09-21 17:05:00|2282.02|2280.52|2282.17|2280.67|2283.17|2281.67|2281.16|2279.66|0
1632244200000|2021-09-21 17:10:00|2282.26|2280.76|2281.55|2280.05|2282.91|2281.41|2281.55|2280.05|0
1632244500000|2021-09-21 17:15:00|2281.59|2280.09|2282.36|2280.86|2282.36|2280.86|2280.71|2279.21|0
1632244800000|2021-09-21 17:20:00|2282.32|2280.82|2279.81|2278.31|2282.78|2281.28|2279.51|2278.01|0
1632245100000|2021-09-21 17:25:00|2279.85|2278.35|2278.45|2276.95|2280.02|2278.52|2278.28|2276.78|0
1632245400000|2021-09-21 17:30:00|2278.47|2276.97|2278.57|2277.07|2279.29|2277.79|2277.81|2276.31|0
1632245700000|2021-09-21 17:35:00|2278.47|2276.97|2279.66|2278.16|2279.92|2278.42|2277.95|2276.45|0
1632246000000|2021-09-21 17:40:00|2279.7|2278.2|2278.17|2276.67|2279.88|2278.38|2278.05|2276.55|0
1632246300000|2021-09-21 17:45:00|2278.21|2276.71|2279.1|2277.6|2279.22|2277.72|2277.46|2275.96|0
1632246600000|2021-09-21 17:50:00|2279.06|2277.56|2276.95|2275.45|2279.98|2278.48|2276.26|2274.76|0
1632246900000|2021-09-21 17:55:00|2276.91|2275.41|2277.86|2276.36|2277.9|2276.4|2276.6|2275.1|0
1632247200000|2021-09-21 18:00:00|2277.9|2276.4|2279.08|2277.58|2279.65|2278.15|2277.59|2276.09|0
1632247500000|2021-09-21 18:05:00|2279.17|2277.67|2279.46|2277.96|2279.83|2278.33|2279.12|2277.62|0
1632247800000|2021-09-21 18:10:00|2279.42|2277.92|2278.91|2277.41|2279.73|2278.23|2278.42|2276.92|0
1632248100000|2021-09-21 18:15:00|2278.88|2277.38|2277.7|2276.2|2279.48|2277.98|2277.48|2275.98|0
1632248400000|2021-09-21 18:20:00|2277.74|2276.24|2276.33|2274.83|2277.74|2276.24|2276.03|2274.53|0
1632248700000|2021-09-21 18:25:00|2276.29|2274.79|2275.57|2274.07|2276.57|2275.07|2275.01|2273.51|0
1632249000000|2021-09-21 18:30:00|2275.61|2274.11|2277.67|2276.17|2277.98|2276.48|2275.21|2273.71|0
1632249300000|2021-09-21 18:35:00|2277.63|2276.13|2277.97|2276.47|2278.37|2276.87|2277.04|2275.54|0
1632249600000|2021-09-21 18:40:00|2278.01|2276.51|2278.47|2276.97|2278.99|2277.49|2277.7|2276.2|0
1632249900000|2021-09-21 18:45:00|2278.28|2276.78|2278.96|2277.46|2279.19|2277.69|2277.78|2276.28|0
1632250200000|2021-09-21 18:50:00|2278.99|2277.49|2281.97|2280.47|2283.85|2282.35|2278.99|2277.49|0
1632250500000|2021-09-21 18:55:00|2281.79|2280.29|2280.51|2279.01|2282.09|2280.59|2280.05|2278.55|0
1632250800000|2021-09-21 19:00:00|2280.55|2279.05|2281.52|2280.02|2282.99|2281.49|2280.51|2279.01|0
1632251100000|2021-09-21 19:05:00|2281.56|2280.06|2281.47|2279.97|2282.58|2281.08|2281.16|2279.66|0
1632251400000|2021-09-21 19:10:00|2281.49|2279.99|2283.06|2281.56|2283.29|2281.79|2280.9|2279.4|0
1632251700000|2021-09-21 19:15:00|2283.03|2281.53|2281.05|2279.55|2284.77|2283.27|2281.05|2279.55|0
1632252000000|2021-09-21 19:20:00|2281.09|2279.59|2282.64|2281.14|2283.37|2281.87|2281.09|2279.59|0
1632252300000|2021-09-21 19:25:00|2282.6|2281.1|2283.33|2281.83|2283.9|2282.4|2282.34|2280.84|0
1632252600000|2021-09-21 19:30:00|2283.25|2281.75|2283.33|2281.83|2284.09|2282.59|2282.64|2281.14|0
1632252900000|2021-09-21 19:35:00|2283.35|2281.85|2281.73|2280.23|2283.75|2282.25|2281.55|2280.05|0
1632253200000|2021-09-21 19:40:00|2281.55|2280.05|2281.95|2280.45|2283.09|2281.59|2281.09|2279.59|0
1632253500000|2021-09-21 19:45:00|2281.87|2280.37|2278.99|2277.49|2281.87|2280.37|2278.9|2277.4|0
1632253800000|2021-09-21 19:50:00|2279.17|2277.67|2278.01|2276.51|2280.13|2278.63|2277.75|2276.25|0
1632254100000|2021-09-21 19:55:00|2278.05|2276.55|2275.4|2273.9|2278.05|2276.55|2274.46|2272.96|0
1632254400000|2021-09-21 20:00:00|2275.38|2273.88|2273.39|2271.89|2275.5|2274|2273.07|2271.57|0
1632254700000|2021-09-21 20:05:00|2273.35|2271.85|2271.88|2270.38|2273.74|2272.24|2271.88|2270.38|0
1632255000000|2021-09-21 20:10:00|2271.86|2270.36|2270.77|2269.27|2271.97|2270.47|2269.56|2268.06|0
1632255300000|2021-09-21 20:15:00|2270.78|2269.28|2270.33|2268.83|2270.91|2269.41|2270.09|2268.59|0
1632255600000|2021-09-21 20:20:00|2270.31|2268.81|2269.72|2268.22|2270.31|2268.81|2269.13|2267.63|0
1632255900000|2021-09-21 20:25:00|2269.7|2268.2|2270.63|2269.13|2270.72|2269.22|2268.44|2266.94|0
1632256200000|2021-09-21 20:30:00|2270.65|2269.15|2271.7|2270.2|2272.5|2271|2270.65|2269.15|0
1632256500000|2021-09-21 20:35:00|2271.68|2270.18|2270.75|2269.25|2271.68|2270.18|2270.75|2269.25|0
1632256800000|2021-09-21 20:40:00|2270.74|2269.24|2271.2|2269.7|2271.2|2269.7|2270.43|2268.93|0
1632257100000|2021-09-21 20:45:00|2271.21|2269.71|2271.74|2270.24|2271.74|2270.24|2270.38|2268.88|0
1632257400000|2021-09-21 20:50:00|2271.72|2270.22|2271.87|2270.37|2271.87|2270.37|2271.29|2269.79|0
1632257700000|2021-09-21 20:55:00|2271.88|2270.38|2271.67|2270.17|2271.88|2270.38|2271.3|2269.8|0
1632258000000|2021-09-21 21:00:00|2271.65|2270.15|2271.82|2270.32|2271.87|2270.37|2271.65|2270.15|0
1632258300000|2021-09-21 21:05:00|2271.86|2270.36|2272.01|2270.51|2272.08|2270.58|2271.86|2270.36|0
1632258600000|2021-09-21 21:10:00|2272.04|2270.54|2272.19|2270.69|2272.27|2270.77|2272.04|2270.54|0
1632258900000|2021-09-21 21:15:00|2272.16|2270.66|2272.12|2270.62|2272.27|2270.77|2272.01|2270.51|0
1632259200000|2021-09-21 21:20:00|2272.08|2270.58|2272.01|2270.51|2272.08|2270.58|2271.93|2270.43|0
1632259500000|2021-09-21 21:25:00|2272.04|2270.54|2271.97|2270.47|2272.04|2270.54|2271.93|2270.43|0
1632259800000|2021-09-21 21:30:00|2271.93|2270.43|2271.63|2270.13|2271.93|2270.43|2271.63|2270.13|0
1632260400000|2021-09-21 21:40:00|2271.71|2270.21|2271.76|2270.26|2271.86|2270.36|2271.71|2270.21|0
1632260700000|2021-09-21 21:45:00|2271.79|2270.29|2271.76|2270.26|2271.79|2270.29|2271.76|2270.26|0
1632261000000|2021-09-21 21:50:00|2271.72|2270.22|2271.76|2270.26|2271.87|2270.37|2271.68|2270.18|0
1632261300000|2021-09-21 21:55:00|2271.79|2270.29|2271.79|2270.29|2271.87|2270.37|2271.76|2270.26|0
1632261600000|2021-09-21 22:00:00|2271.76|2270.26|2271.97|2270.47|2272.51|2271.01|2271.66|2270.16|0
1632261900000|2021-09-21 22:05:00|2271.99|2270.49|2272.65|2271.15|2272.87|2271.37|2271.99|2270.49|0
1632262200000|2021-09-21 22:10:00|2272.67|2271.17|2272.42|2270.92|2273.01|2271.51|2272.29|2270.79|0
1632262500000|2021-09-21 22:15:00|2272.44|2270.94|2271.48|2269.98|2272.51|2271.01|2271.25|2269.75|0
1632262800000|2021-09-21 22:20:00|2271.5|2270|2271.15|2269.65|2271.61|2270.11|2270.34|2268.84|0
1632263100000|2021-09-21 22:25:00|2271.07|2269.57|2270.89|2269.39|2271.61|2270.11|2270.8|2269.3|0
1632263400000|2021-09-21 22:30:00|2270.93|2269.43|2271.7|2270.2|2272.06|2270.56|2270.93|2269.43|0
1632263700000|2021-09-21 22:35:00|2271.72|2270.22|2271.25|2269.75|2271.83|2270.33|2271.15|2269.65|0
1632264000000|2021-09-21 22:40:00|2271.23|2269.73|2271.15|2269.65|2271.25|2269.75|2270.8|2269.3|0
1632264300000|2021-09-21 22:45:00|2271.14|2269.64|2271.7|2270.2|2271.7|2270.2|2271.02|2269.52|0
1632264600000|2021-09-21 22:50:00|2271.68|2270.18|2271.61|2270.11|2271.97|2270.47|2271.61|2270.11|0
1632264900000|2021-09-21 22:55:00|2271.59|2270.09|2270.66|2269.16|2271.7|2270.2|2270.44|2268.94|0
1632265200000|2021-09-21 23:00:00|2270.68|2269.18|2269.86|2268.36|2270.9|2269.4|2269.64|2268.14|0
1632265500000|2021-09-21 23:05:00|2269.88|2268.38|2271.08|2269.58|2271.26|2269.76|2269.86|2268.36|0
1632265800000|2021-09-21 23:10:00|2271.07|2269.57|2270.67|2269.17|2271.39|2269.89|2270.35|2268.85|0
1632266100000|2021-09-21 23:15:00|2270.66|2269.16|2271.62|2270.12|2271.71|2270.21|2270.58|2269.08|0
1632266400000|2021-09-21 23:20:00|2271.6|2270.1|2270.9|2269.4|2271.84|2270.34|2270.9|2269.4|0
1632266700000|2021-09-21 23:25:00|2270.89|2269.39|2270.99|2269.49|2271.84|2270.34|2270.67|2269.17|0
1632267000000|2021-09-21 23:30:00|2271|2269.5|2271.03|2269.53|2271.71|2270.21|2270.45|2268.95|0
1632267300000|2021-09-21 23:35:00|2271.05|2269.55|2271.18|2269.68|2271.26|2269.76|2270.35|2268.85|0
1632267600000|2021-09-21 23:40:00|2271.26|2269.76|2270.67|2269.17|2271.39|2269.89|2270.35|2268.85|0
1632267900000|2021-09-21 23:45:00|2270.65|2269.15|2270.33|2268.83|2271.03|2269.53|2270.33|2268.83|0
1632268200000|2021-09-21 23:50:00|2270.29|2268.79|2269.4|2267.9|2270.29|2268.79|2269.03|2267.53|0
1632268500000|2021-09-21 23:55:00|2269.38|2267.88|2269.14|2267.64|2269.5|2268|2268.91|2267.41|0
1632268800000|2021-09-22 00:00:00|2269.1|2267.6|2267.45|2265.95|2269.1|2267.6|2266.56|2265.06|0
1632269100000|2021-09-22 00:05:00|2267.46|2265.96|2265.27|2263.77|2267.58|2266.08|2265.27|2263.77|0
1632269400000|2021-09-22 00:10:00|2265.29|2263.79|2265.27|2263.77|2265.37|2263.87|2264.33|2262.83|0
1632269700000|2021-09-22 00:15:00|2265.29|2263.79|2269.88|2268.38|2270.21|2268.71|2265.15|2263.65|0
1632270000000|2021-09-22 00:20:00|2269.89|2268.39|2270.64|2269.14|2271.36|2269.86|2269.88|2268.38|0
1632270300000|2021-09-22 00:25:00|2270.65|2269.15|2271.35|2269.85|2271.89|2270.39|2270.65|2269.15|0
1632270600000|2021-09-22 00:30:00|2271.36|2269.86|2271.08|2269.58|2272.08|2270.58|2270.87|2269.37|0
1632270900000|2021-09-22 00:35:00|2271.06|2269.56|2271.57|2270.07|2271.95|2270.45|2270.51|2269.01|0
1632271200000|2021-09-22 00:40:00|2271.5|2270|2270.37|2268.87|2271.68|2270.18|2269.68|2268.18|0
1632271500000|2021-09-22 00:45:00|2270.3|2268.8|2270.6|2269.1|2271.44|2269.94|2269.86|2268.36|0
1632271800000|2021-09-22 00:50:00|2270.61|2269.11|2269.61|2268.11|2270.72|2269.22|2269.38|2267.88|0
1632272100000|2021-09-22 00:55:00|2269.62|2268.12|2268.3|2266.8|2269.64|2268.14|2267.9|2266.4|0
1632272400000|2021-09-22 01:00:00|2268.28|2266.78|2267.34|2265.84|2268.34|2266.84|2267.1|2265.6|0
1632272700000|2021-09-22 01:05:00|2267.37|2265.87|2274.45|2272.95|2274.9|2273.4|2266.61|2265.11|0
1632273000000|2021-09-22 01:10:00|2274.46|2272.96|2278.51|2277.01|2279|2277.5|2274.46|2272.96|0
1632273300000|2021-09-22 01:15:00|2278.54|2277.04|2278.56|2277.06|2281.81|2280.31|2278.16|2276.66|0
1632273600000|2021-09-22 01:20:00|2278.59|2277.09|2281.88|2280.38|2282|2280.5|2278.58|2277.08|0
1632273900000|2021-09-22 01:25:00|2281.87|2280.37|2283.17|2281.67|2283.5|2282|2281.03|2279.53|0
1632274200000|2021-09-22 01:30:00|2283.2|2281.7|2282.79|2281.29|2285.24|2283.74|2282.36|2280.86|0
1632274500000|2021-09-22 01:35:00|2282.71|2281.21|2282.68|2281.18|2284.03|2282.53|2281.7|2280.2|0
1632274800000|2021-09-22 01:40:00|2282.69|2281.19|2282.85|2281.35|2283.22|2281.72|2282.25|2280.75|0
1632275100000|2021-09-22 01:45:00|2282.86|2281.36|2283.63|2282.13|2284.64|2283.14|2282.51|2281.01|0
1632275400000|2021-09-22 01:50:00|2283.64|2282.14|2282.01|2280.51|2284.39|2282.89|2281.54|2280.04|0
1632275700000|2021-09-22 01:55:00|2282.03|2280.53|2280.67|2279.17|2282.25|2280.75|2280.18|2278.68|0
1632276000000|2021-09-22 02:00:00|2280.66|2279.16|2277.62|2276.12|2281.16|2279.66|2277.27|2275.77|0
1632276300000|2021-09-22 02:05:00|2277.63|2276.13|2277.44|2275.94|2278.13|2276.63|2275.23|2273.73|0
1632276600000|2021-09-22 02:10:00|2277.43|2275.93|2279.22|2277.72|2279.8|2278.3|2276.97|2275.47|0
1632276900000|2021-09-22 02:15:00|2279.21|2277.71|2279.86|2278.36|2280.63|2279.13|2278.44|2276.94|0
1632277200000|2021-09-22 02:20:00|2279.85|2278.35|2280.1|2278.6|2280.3|2278.8|2279.61|2278.11|0
1632277500000|2021-09-22 02:25:00|2280.13|2278.63|2280.7|2279.2|2280.72|2279.22|2280.04|2278.54|0
1632277800000|2021-09-22 02:30:00|2280.71|2279.21|2279.53|2278.03|2280.71|2279.21|2278.83|2277.33|0
1632278100000|2021-09-22 02:35:00|2279.52|2278.02|2279.79|2278.29|2280|2278.5|2278.2|2276.7|0
1632278400000|2021-09-22 02:40:00|2279.83|2278.33|2280.27|2278.77|2280.51|2279.01|2279.81|2278.31|0
1632278700000|2021-09-22 02:45:00|2280.26|2278.76|2280.83|2279.33|2280.96|2279.46|2279.33|2277.83|0
1632279000000|2021-09-22 02:50:00|2280.86|2279.36|2281.05|2279.55|2282.28|2280.78|2280.71|2279.21|0
1632279300000|2021-09-22 02:55:00|2281.04|2279.54|2281.77|2280.27|2282.45|2280.95|2280.12|2278.62|0
1632279600000|2021-09-22 03:00:00|2281.74|2280.24|2280.89|2279.39|2281.82|2280.32|2280.66|2279.16|0
1632279900000|2021-09-22 03:05:00|2280.88|2279.38|2281.86|2280.36|2282.32|2280.82|2280.66|2279.16|0
1632280200000|2021-09-22 03:10:00|2281.87|2280.37|2282.43|2280.93|2283.04|2281.54|2280.91|2279.41|0
1632280500000|2021-09-22 03:15:00|2282.44|2280.94|2282.33|2280.83|2282.59|2281.09|2281.41|2279.91|0
1632280800000|2021-09-22 03:20:00|2282.34|2280.84|2282.17|2280.67|2283.02|2281.52|2281.91|2280.41|0
1632281100000|2021-09-22 03:25:00|2282.14|2280.64|2282.14|2280.64|2282.28|2280.78|2281.81|2280.31|0
1632281400000|2021-09-22 03:30:00|2282.15|2280.65|2282.16|2280.66|2282.37|2280.87|2280.77|2279.27|0
1632281700000|2021-09-22 03:35:00|2282.15|2280.65|2280.81|2279.31|2282.15|2280.65|2280.71|2279.21|0
1632282000000|2021-09-22 03:40:00|2280.8|2279.3|2280.69|2279.19|2281.19|2279.69|2280.21|2278.71|0
1632282300000|2021-09-22 03:45:00|2280.65|2279.15|2280.71|2279.21|2281.05|2279.55|2280.01|2278.51|0
1632282600000|2021-09-22 03:50:00|2280.68|2279.18|2281.01|2279.51|2281.48|2279.98|2280.48|2278.98|0
1632282900000|2021-09-22 03:55:00|2281.05|2279.55|2279.83|2278.33|2281.11|2279.61|2278.74|2277.24|0
1632283200000|2021-09-22 04:00:00|2279.84|2278.34|2280.11|2278.61|2280.26|2278.76|2279.72|2278.22|0
1632283500000|2021-09-22 04:05:00|2280.07|2278.57|2279.88|2278.38|2280.29|2278.79|2279.75|2278.25|0
1632283800000|2021-09-22 04:10:00|2279.9|2278.4|2280.03|2278.53|2280.05|2278.55|2279.34|2277.84|0
1632284100000|2021-09-22 04:15:00|2280.04|2278.54|2280.26|2278.76|2280.29|2278.79|2279.78|2278.28|0
1632284400000|2021-09-22 04:20:00|2280.25|2278.75|2279.98|2278.48|2280.46|2278.96|2279.74|2278.24|0
1632284700000|2021-09-22 04:25:00|2280|2278.5|2280.71|2279.21|2280.72|2279.22|2279.79|2278.29|0
1632285000000|2021-09-22 04:30:00|2280.72|2279.22|2280.24|2278.74|2280.72|2279.22|2279.98|2278.48|0
1632285300000|2021-09-22 04:35:00|2280.25|2278.75|2279.43|2277.93|2280.46|2278.96|2279.32|2277.82|0
1632285600000|2021-09-22 04:40:00|2279.46|2277.96|2279.57|2278.07|2279.79|2278.29|2279.32|2277.82|0
1632285900000|2021-09-22 04:45:00|2279.53|2278.03|2281.51|2280.01|2281.77|2280.27|2279.33|2277.83|0
1632286200000|2021-09-22 04:50:00|2281.47|2279.97|2282.21|2280.71|2282.34|2280.84|2280.82|2279.32|0
1632286500000|2021-09-22 04:55:00|2282.24|2280.74|2282.18|2280.68|2283.28|2281.78|2282.06|2280.56|0
1632286800000|2021-09-22 05:00:00|2282.17|2280.67|2284.46|2282.96|2284.48|2282.98|2281.88|2280.38|0
1632287100000|2021-09-22 05:05:00|2284.45|2282.95|2284.91|2283.41|2285.13|2283.63|2283.1|2281.6|0
1632287400000|2021-09-22 05:10:00|2284.92|2283.42|2285.52|2284.02|2285.52|2284.02|2284.25|2282.75|0
1632287700000|2021-09-22 05:15:00|2285.53|2284.03|2286.84|2285.34|2286.85|2285.35|2284.93|2283.43|0
1632288000000|2021-09-22 05:20:00|2286.85|2285.35|2287.33|2285.83|2288.22|2286.72|2286.84|2285.34|0
1632288300000|2021-09-22 05:25:00|2287.53|2286.03|2287.56|2286.06|2289.01|2287.51|2287.24|2285.74|0
1632288600000|2021-09-22 05:30:00|2287.55|2286.05|2286.09|2284.59|2287.94|2286.44|2286.08|2284.58|0
1632288900000|2021-09-22 05:35:00|2286.08|2284.58|2287.08|2285.58|2287.32|2285.82|2285.64|2284.14|0
1632289200000|2021-09-22 05:40:00|2287.12|2285.62|2287|2285.5|2287.44|2285.94|2285.65|2284.15|0
1632289500000|2021-09-22 05:45:00|2286.93|2285.43|2287.13|2285.63|2287.25|2285.75|2286.75|2285.25|0
1632289800000|2021-09-22 05:50:00|2287.17|2285.67|2288.06|2286.56|2288.53|2287.03|2286.94|2285.44|0
1632290100000|2021-09-22 05:55:00|2288.03|2286.53|2286.15|2284.65|2288.09|2286.59|2285.94|2284.44|0
1632290400000|2021-09-22 06:00:00|2286.26|2284.76|2287.69|2286.19|2290.41|2288.91|2286.26|2284.76|0
1632290700000|2021-09-22 06:05:00|2287.71|2286.21|2288.4|2286.9|2289.28|2287.78|2287|2285.5|0
1632291000000|2021-09-22 06:10:00|2288.39|2286.89|2290.64|2289.14|2290.86|2289.36|2288.13|2286.63|0
1632291300000|2021-09-22 06:15:00|2290.62|2289.12|2292.22|2290.72|2292.24|2290.74|2290.61|2289.11|0
1632291600000|2021-09-22 06:20:00|2292.19|2290.69|2291.99|2290.49|2293.3|2291.8|2291.62|2290.12|0
1632291900000|2021-09-22 06:25:00|2292|2290.5|2290.93|2289.43|2292.62|2291.12|2290.89|2289.39|0
1632292200000|2021-09-22 06:30:00|2290.94|2289.44|2291.83|2290.43|2291.83|2290.43|2289.95|2288.55|26
1632292500000|2021-09-22 06:35:00|2291.95|2290.55|2292.83|2291.43|2292.95|2291.55|2291.7|2290.3|36
1632292800000|2021-09-22 06:40:00|2292.95|2291.55|2292.45|2291.05|2292.95|2291.55|2292.45|2291.05|9
1632293100000|2021-09-22 06:45:00|2292.58|2291.18|2292.95|2291.55|2292.95|2291.55|2291.83|2290.43|32
1632293400000|2021-09-22 06:50:00|2293.08|2291.68|2292.33|2290.93|2293.08|2291.68|2291.83|2290.43|27
1632293700000|2021-09-22 06:55:00|2292.52|2291.02|2293.38|2291.88|2294.28|2292.78|2291.43|2289.93|0
1632294000000|2021-09-22 07:00:00|2293.37|2291.87|2298.5|2298|2300.13|2299.63|2291.63|2291.13|4419
1632294300000|2021-09-22 07:05:00|2298.38|2297.88|2297.38|2296.88|2299.75|2299.25|2296.38|2295.88|2717
1632294600000|2021-09-22 07:10:00|2297.5|2297|2299.13|2298.63|2299.88|2299.38|2296.63|2296.13|2669
1632294900000|2021-09-22 07:15:00|2299.25|2298.75|2296|2295.5|2300.38|2299.88|2295.88|2295.38|1737
1632295200000|2021-09-22 07:20:00|2295.88|2295.38|2297.38|2296.88|2298.13|2297.63|2295.88|2295.38|1609
1632295500000|2021-09-22 07:25:00|2297.25|2296.75|2295.13|2294.63|2298.88|2298.38|2294.13|2293.63|2296
1632295800000|2021-09-22 07:30:00|2295.25|2294.75|2293.13|2292.63|2295.88|2295.38|2292.88|2292.38|962
1632296100000|2021-09-22 07:35:00|2293|2292.5|2292.63|2292.13|2293.63|2293.13|2291.38|2290.88|822
1632296400000|2021-09-22 07:40:00|2292.8|2292.3|2291.3|2290.8|2293.05|2292.55|2290.55|2290.05|872
1632296700000|2021-09-22 07:45:00|2291.17|2290.67|2292.05|2291.55|2292.67|2292.17|2290.8|2290.3|668
1632297000000|2021-09-22 07:50:00|2291.92|2291.42|2290.42|2289.92|2292.8|2292.3|2289.05|2288.55|897
1632297300000|2021-09-22 07:55:00|2290.55|2290.05|2288.92|2288.42|2291.05|2290.55|2288.92|2288.42|551
1632297600000|2021-09-22 08:00:00|2289.05|2288.55|2288.55|2288.05|2290.05|2289.55|2287.67|2287.17|759
1632297900000|2021-09-22 08:05:00|2288.3|2287.8|2291.05|2290.55|2291.42|2290.92|2288.05|2287.55|872
1632298200000|2021-09-22 08:10:00|2290.92|2290.42|2289.8|2289.3|2291.92|2291.42|2289.42|2288.92|755
1632298500000|2021-09-22 08:15:00|2289.92|2289.42|2291.05|2290.55|2291.3|2290.8|2289.55|2289.05|513
1632298800000|2021-09-22 08:20:00|2291.17|2290.67|2291.8|2291.3|2292.8|2292.3|2290.8|2290.3|830
1632299100000|2021-09-22 08:25:00|2291.92|2291.42|2294.05|2293.55|2295.05|2294.55|2291.8|2291.3|679
1632299400000|2021-09-22 08:30:00|2294.3|2293.8|2293.17|2292.67|2294.92|2294.42|2292.55|2292.05|456
1632299700000|2021-09-22 08:35:00|2293.05|2292.55|2293.42|2292.92|2293.55|2293.05|2291.8|2291.3|665
1632300000000|2021-09-22 08:40:00|2293.3|2292.8|2296.55|2296.05|2296.55|2296.05|2293.3|2292.8|802
1632300300000|2021-09-22 08:45:00|2296.8|2296.3|2297.3|2296.8|2298.05|2297.55|2296.3|2295.8|595
1632300600000|2021-09-22 08:50:00|2297.42|2296.92|2296.8|2296.3|2298.05|2297.55|2296.3|2295.8|536
1632300900000|2021-09-22 08:55:00|2296.92|2296.42|2296.05|2295.55|2297.55|2297.05|2295.55|2295.05|437
1632301200000|2021-09-22 09:00:00|2296.17|2295.67|2296.55|2296.05|2297.05|2296.55|2295.67|2295.17|341
1632301500000|2021-09-22 09:05:00|2296.8|2296.3|2295.92|2295.42|2296.8|2296.3|2295.55|2295.05|715
1632301800000|2021-09-22 09:10:00|2296.05|2295.55|2294.8|2294.3|2296.8|2296.3|2294.8|2294.3|539
1632302100000|2021-09-22 09:15:00|2294.55|2294.05|2292.3|2291.8|2295.05|2294.55|2291.55|2291.05|657
1632302400000|2021-09-22 09:20:00|2292.42|2291.92|2293.17|2292.67|2293.8|2293.3|2291.8|2291.3|523
1632302700000|2021-09-22 09:25:00|2293.05|2292.55|2292.42|2291.92|2293.8|2293.3|2292.05|2291.55|321
1632303000000|2021-09-22 09:30:00|2292.55|2292.05|2289.8|2289.3|2292.55|2292.05|2289.67|2289.17|530
1632303300000|2021-09-22 09:35:00|2289.92|2289.42|2288.8|2288.3|2290.55|2290.05|2288.55|2288.05|551
1632303600000|2021-09-22 09:40:00|2288.67|2288.17|2286.92|2286.42|2289.8|2289.3|2286.8|2286.3|583
1632303900000|2021-09-22 09:45:00|2286.8|2286.3|2286.3|2285.8|2286.92|2286.42|2285.05|2284.55|784
1632304200000|2021-09-22 09:50:00|2286.17|2285.67|2285.8|2285.3|2287.55|2287.05|2285.55|2285.05|876
1632304500000|2021-09-22 09:55:00|2285.55|2285.05|2285.8|2285.3|2286.05|2285.55|2285.17|2284.67|556
1632304800000|2021-09-22 10:00:00|2285.92|2285.42|2286.8|2286.3|2288.05|2287.55|2285.55|2285.05|532
1632305100000|2021-09-22 10:05:00|2286.92|2286.42|2288.05|2287.55|2288.55|2288.05|2286.55|2286.05|394
1632305400000|2021-09-22 10:10:00|2288.17|2287.67|2289.8|2289.3|2289.8|2289.3|2288.05|2287.55|336
1632305700000|2021-09-22 10:15:00|2289.92|2289.42|2291.05|2290.55|2291.8|2291.3|2289.92|2289.42|393
1632306000000|2021-09-22 10:20:00|2291.17|2290.67|2290.8|2290.3|2292.3|2291.8|2290.05|2289.55|423
1632306300000|2021-09-22 10:25:00|2291.05|2290.55|2287.8|2287.3|2291.05|2290.55|2287.8|2287.3|373
1632306600000|2021-09-22 10:30:00|2287.92|2287.42|2286.55|2286.05|2288.55|2288.05|2286.55|2286.05|332
1632306900000|2021-09-22 10:35:00|2286.42|2285.92|2287.8|2287.3|2288.17|2287.67|2286.42|2285.92|294
1632307200000|2021-09-22 10:40:00|2287.92|2287.42|2287.55|2287.05|2289.92|2289.42|2287.3|2286.8|654
1632307500000|2021-09-22 10:45:00|2287.3|2286.8|2287.55|2287.05|2288.3|2287.8|2286.8|2286.3|235
1632307800000|2021-09-22 10:50:00|2287.67|2287.17|2286.55|2286.05|2288.55|2288.05|2286.55|2286.05|232
1632308100000|2021-09-22 10:55:00|2286.67|2286.17|2286.3|2285.8|2287.05|2286.55|2286.05|2285.55|186
1632308400000|2021-09-22 11:00:00|2286.17|2285.67|2286.55|2286.05|2287.05|2286.55|2285.55|2285.05|280
1632308700000|2021-09-22 11:05:00|2286.42|2285.92|2286.3|2285.8|2287.05|2286.55|2286.3|2285.8|212
1632309000000|2021-09-22 11:10:00|2286.55|2286.05|2287.92|2287.42|2288.67|2288.17|2286.3|2285.8|285
1632309300000|2021-09-22 11:15:00|2287.8|2287.3|2287.55|2287.05|2288.3|2287.8|2287.3|2286.8|213
1632309600000|2021-09-22 11:20:00|2287.8|2287.3|2289.55|2289.05|2289.55|2289.05|2287.05|2286.55|356
1632309900000|2021-09-22 11:25:00|2289.67|2289.17|2289.55|2289.05|2290.8|2290.3|2289.55|2289.05|266
1632310200000|2021-09-22 11:30:00|2289.67|2289.17|2289.8|2289.3|2290.92|2290.42|2289.3|2288.8|219
1632310500000|2021-09-22 11:35:00|2289.92|2289.42|2290.8|2290.3|2290.8|2290.3|2289.55|2289.05|265
1632310800000|2021-09-22 11:40:00|2290.92|2290.42|2290.17|2289.67|2291.05|2290.55|2289.8|2289.3|261
1632311100000|2021-09-22 11:45:00|2290.3|2289.8|2289.3|2288.8|2290.67|2290.17|2289.3|2288.8|224
1632311400000|2021-09-22 11:50:00|2289.42|2288.92|2289.8|2289.3|2290.55|2290.05|2289.3|2288.8|315
1632311700000|2021-09-22 11:55:00|2289.92|2289.42|2289.8|2289.3|2290.55|2290.05|2289.3|2288.8|195
1632312000000|2021-09-22 12:00:00|2289.67|2289.17|2291.05|2290.55|2291.8|2291.3|2289.55|2289.05|343
1632312300000|2021-09-22 12:05:00|2291.17|2290.67|2292.17|2291.67|2292.55|2292.05|2291.17|2290.67|442
1632312600000|2021-09-22 12:10:00|2292.05|2291.55|2292.8|2292.3|2293.05|2292.55|2291.92|2291.42|476
1632312900000|2021-09-22 12:15:00|2292.67|2292.17|2293.05|2292.55|2293.3|2292.8|2292.3|2291.8|309
1632313200000|2021-09-22 12:20:00|2293.17|2292.67|2294.55|2294.05|2294.92|2294.42|2293.05|2292.55|350
1632313500000|2021-09-22 12:25:00|2294.8|2294.3|2295.3|2294.8|2295.55|2295.05|2294.8|2294.3|286
1632313800000|2021-09-22 12:30:00|2295.17|2294.67|2294.67|2294.17|2295.55|2295.05|2294.55|2294.05|428
1632314100000|2021-09-22 12:35:00|2294.55|2294.05|2295.55|2295.05|2296.05|2295.55|2294.05|2293.55|391
1632314400000|2021-09-22 12:40:00|2295.42|2294.92|2297.55|2297.05|2297.55|2297.05|2295.3|2294.8|391
1632314700000|2021-09-22 12:45:00|2297.67|2297.17|2296.55|2296.05|2297.8|2297.3|2295.55|2295.05|302
1632315000000|2021-09-22 12:50:00|2296.42|2295.92|2297.05|2296.55|2297.55|2297.05|2296.05|2295.55|441
1632315300000|2021-09-22 12:55:00|2297.17|2296.67|2297.05|2296.55|2297.3|2296.8|2295.92|2295.42|277
1632315600000|2021-09-22 13:00:00|2296.8|2296.3|2297.55|2297.05|2298.3|2297.8|2296.55|2296.05|399
1632315900000|2021-09-22 13:05:00|2297.42|2296.92|2297.05|2296.55|2297.8|2297.3|2296.55|2296.05|251
1632316200000|2021-09-22 13:10:00|2296.92|2296.42|2296.3|2295.8|2297.05|2296.55|2295.55|2295.05|401
1632316500000|2021-09-22 13:15:00|2296.42|2295.92|2295.8|2295.3|2296.92|2296.42|2295.3|2294.8|470
1632316800000|2021-09-22 13:20:00|2295.67|2295.17|2295.55|2295.05|2296.17|2295.67|2295.42|2294.92|440
1632317100000|2021-09-22 13:25:00|2295.42|2294.92|2294.55|2294.05|2295.8|2295.3|2294.3|2293.8|497
1632317400000|2021-09-22 13:30:00|2294.42|2293.92|2295.3|2294.8|2296.55|2296.05|2293.55|2293.05|1275
1632317700000|2021-09-22 13:35:00|2295.42|2294.92|2295.42|2294.92|2296.3|2295.8|2294.3|2293.8|740
1632318000000|2021-09-22 13:40:00|2295.3|2294.8|2295.05|2294.55|2296.3|2295.8|2294.3|2293.8|574
1632318300000|2021-09-22 13:45:00|2294.92|2294.42|2295.55|2295.05|2296.55|2296.05|2294.55|2294.05|800
1632318600000|2021-09-22 13:50:00|2295.3|2294.8|2295.8|2295.3|2296.67|2296.17|2295.3|2294.8|692
1632318900000|2021-09-22 13:55:00|2295.92|2295.42|2295.55|2295.05|2297.55|2297.05|2295.55|2295.05|1433
1632319200000|2021-09-22 14:00:00|2295.8|2295.3|2298.3|2297.8|2299.05|2298.55|2295.55|2295.05|1055
1632319500000|2021-09-22 14:05:00|2298.55|2298.05|2297.67|2297.17|2298.8|2298.3|2296.3|2295.8|1075
1632319800000|2021-09-22 14:10:00|2297.4|2296.9|2296.78|2296.28|2298.03|2297.53|2295.28|2294.78|941
1632320100000|2021-09-22 14:15:00|2296.9|2296.4|2297.78|2297.28|2298.03|2297.53|2296.28|2295.78|627
1632320400000|2021-09-22 14:20:00|2297.65|2297.15|2297.78|2297.28|2298.53|2298.03|2296.78|2296.28|863
1632320700000|2021-09-22 14:25:00|2297.53|2297.03|2297.78|2297.28|2298.78|2298.28|2297.28|2296.78|880
1632321000000|2021-09-22 14:30:00|2298.03|2297.53|2300.53|2300.03|2300.53|2300.03|2297.78|2297.28|1933
1632321300000|2021-09-22 14:35:00|2300.4|2299.9|2300.53|2300.03|2300.78|2300.28|2299.78|2299.28|879
1632321600000|2021-09-22 14:40:00|2300.65|2300.15|2299.65|2299.15|2301.03|2300.53|2299.53|2299.03|760
1632321900000|2021-09-22 14:45:00|2299.53|2299.03|2300.53|2300.03|2300.65|2300.15|2299.28|2298.78|716
1632322200000|2021-09-22 14:50:00|2300.65|2300.15|2300.65|2300.15|2301.53|2301.03|2299.53|2299.03|1041
1632322500000|2021-09-22 14:55:00|2300.78|2300.28|2301.53|2301.03|2301.53|2301.03|2300.03|2299.53|985
1632322800000|2021-09-22 15:00:00|2301.4|2300.9|2302.28|2301.78|2302.78|2302.28|2300.78|2300.28|854
1632323100000|2021-09-22 15:05:00|2302.4|2301.9|2302.28|2301.78|2303.28|2302.78|2301.65|2301.15|821
1632323400000|2021-09-22 15:10:00|2302.15|2301.65|2302.53|2302.03|2302.78|2302.28|2301.65|2301.15|867
1632323700000|2021-09-22 15:15:00|2302.4|2301.9|2301.65|2301.15|2303.03|2302.53|2300.4|2299.9|1122
1632324000000|2021-09-22 15:20:00|2301.78|2301.28|2299.24|2297.74|2301.78|2301.28|2298.78|2297.74|2509
1632324300000|2021-09-22 15:25:00|2299.43|2297.93|2300.72|2299.22|2301.78|2300.28|2299.27|2297.77|1177
1632324600000|2021-09-22 15:30:00|2300.76|2299.26|2302.98|2301.58|2303.73|2302.33|2298.98|2297.58|393
1632324900000|2021-09-22 15:35:00|2303.1|2301.7|2303.35|2301.95|2304.6|2303.2|2303.1|2301.7|82
1632325200000|2021-09-22 15:40:00|2303.48|2302.08|2304.6|2303.2|2304.73|2303.33|2303.23|2301.83|70
1632325500000|2021-09-22 15:45:00|2304.48|2303.08|2303.6|2302.2|2304.73|2303.33|2303.48|2302.08|26
1632325800000|2021-09-22 15:50:00|2303.98|2302.58|2304.1|2302.7|2306.35|2304.95|2303.73|2302.33|36
1632326100000|2021-09-22 15:55:00|2304.48|2303.08|2303.89|2302.39|2304.48|2303.08|2303.73|2302.33|21
1632326400000|2021-09-22 16:00:00|2303.93|2302.43|2303.61|2302.11|2304.19|2302.69|2303.07|2301.57|0
1632326700000|2021-09-22 16:05:00|2303.43|2301.93|2302.75|2301.25|2304.03|2302.53|2302.37|2300.87|0
1632327000000|2021-09-22 16:10:00|2302.79|2301.29|2302.99|2301.49|2303.62|2302.12|2302.53|2301.03|0
1632327300000|2021-09-22 16:15:00|2302.95|2301.45|2302.46|2300.96|2303.51|2302.01|2302.42|2300.92|0
1632327600000|2021-09-22 16:20:00|2302.42|2300.92|2303.7|2302.2|2303.96|2302.46|2302.42|2300.92|0
1632327900000|2021-09-22 16:25:00|2303.66|2302.16|2304.39|2302.89|2304.68|2303.18|2303.66|2302.16|0
1632328200000|2021-09-22 16:30:00|2304.41|2302.91|2304.86|2303.36|2305|2303.5|2304.06|2302.56|0
1632328500000|2021-09-22 16:35:00|2304.9|2303.4|2304.64|2303.14|2305.24|2303.74|2304.6|2303.1|0
1632328800000|2021-09-22 16:40:00|2304.67|2303.17|2303.76|2302.26|2304.94|2303.44|2303.73|2302.23|0
1632329100000|2021-09-22 16:45:00|2303.79|2302.29|2303.86|2302.36|2304.43|2302.93|2303.79|2302.29|0
1632329400000|2021-09-22 16:50:00|2303.9|2302.4|2302.69|2301.19|2304.51|2303.01|2302.6|2301.1|0
1632329700000|2021-09-22 16:55:00|2302.65|2301.15|2303.26|2301.76|2303.52|2302.02|2302.43|2300.93|0
1632330000000|2021-09-22 17:00:00|2303.22|2301.72|2301.91|2300.41|2303.22|2301.72|2301.78|2300.28|0
1632330300000|2021-09-22 17:05:00|2301.82|2300.32|2301.63|2300.13|2302.52|2301.02|2301.48|2299.98|0
1632330600000|2021-09-22 17:10:00|2301.67|2300.17|2301.53|2300.03|2301.76|2300.26|2301.07|2299.57|0
1632330900000|2021-09-22 17:15:00|2301.57|2300.07|2301.04|2299.54|2301.99|2300.49|2300.78|2299.28|0
1632331200000|2021-09-22 17:20:00|2301.08|2299.58|2301.25|2299.75|2301.95|2300.45|2301.08|2299.58|0
1632331500000|2021-09-22 17:25:00|2301.29|2299.79|2301.56|2300.06|2302.24|2300.74|2301.25|2299.75|0
1632331800000|2021-09-22 17:30:00|2301.52|2300.02|2302.83|2301.33|2303.09|2301.59|2301.44|2299.94|0
1632332100000|2021-09-22 17:35:00|2302.79|2301.29|2302.25|2300.75|2302.83|2301.33|2301.61|2300.11|0
1632332400000|2021-09-22 17:40:00|2302.21|2300.71|2302.19|2300.69|2302.72|2301.22|2301.71|2300.21|0
1632332700000|2021-09-22 17:45:00|2302.15|2300.65|2301.55|2300.05|2302.31|2300.81|2301.48|2299.98|0
1632333000000|2021-09-22 17:50:00|2301.46|2299.96|2300.76|2299.26|2301.46|2299.96|2299.9|2298.4|0
1632333300000|2021-09-22 17:55:00|2300.72|2299.22|2301.74|2300.24|2301.79|2300.29|2300.46|2298.96|0
1632333600000|2021-09-22 18:00:00|2300.41|2298.91|2306.91|2305.41|2307.47|2305.97|2297.92|2296.42|0
1632333900000|2021-09-22 18:05:00|2306.85|2305.35|2305.18|2303.68|2307.6|2306.1|2303.37|2301.87|0
1632334200000|2021-09-22 18:10:00|2305.26|2303.76|2307.78|2306.28|2308.22|2306.72|2305.22|2303.72|0
1632334500000|2021-09-22 18:15:00|2307.8|2306.3|2307.49|2305.99|2309.49|2307.99|2307.41|2305.91|0
1632334800000|2021-09-22 18:20:00|2307.57|2306.07|2305.9|2304.4|2308.28|2306.78|2305.16|2303.66|0
1632335100000|2021-09-22 18:25:00|2305.88|2304.38|2307.79|2306.29|2308.09|2306.59|2305.27|2303.77|0
1632335400000|2021-09-22 18:30:00|2307.82|2306.32|2307.14|2305.64|2308.51|2307.01|2305.62|2304.12|0
1632335700000|2021-09-22 18:35:00|2306.96|2305.46|2305.14|2303.64|2308.1|2306.6|2304.38|2302.88|0
1632336000000|2021-09-22 18:40:00|2305.04|2303.54|2303.75|2302.25|2305.39|2303.89|2301.9|2300.4|0
1632336300000|2021-09-22 18:45:00|2303.67|2302.17|2300.44|2298.94|2304.31|2302.81|2300.13|2298.63|0
1632336600000|2021-09-22 18:50:00|2300.48|2298.98|2302.24|2300.74|2303.23|2301.73|2297.95|2296.45|0
1632336900000|2021-09-22 18:55:00|2302.28|2300.78|2301.95|2300.45|2302.67|2301.17|2299.64|2298.14|0
1632337200000|2021-09-22 19:00:00|2301.99|2300.49|2301.05|2299.55|2302.35|2300.85|2299.87|2298.37|0
1632337500000|2021-09-22 19:05:00|2301.09|2299.59|2302.59|2301.09|2302.69|2301.19|2299.48|2297.98|0
1632337800000|2021-09-22 19:10:00|2302.5|2301|2306.58|2305.08|2307.28|2305.78|2301.41|2299.91|0
1632338100000|2021-09-22 19:15:00|2306.5|2305|2308.34|2306.84|2308.56|2307.06|2306.2|2304.7|0
1632338400000|2021-09-22 19:20:00|2308.38|2306.88|2307.83|2306.33|2309.38|2307.88|2307.41|2305.91|0
1632338700000|2021-09-22 19:25:00|2307.85|2306.35|2306.81|2305.31|2307.91|2306.41|2306.16|2304.66|0
1632339000000|2021-09-22 19:30:00|2306.77|2305.27|2304.43|2302.93|2306.89|2305.39|2303.57|2302.07|0
1632339300000|2021-09-22 19:35:00|2304.33|2302.83|2307.69|2306.19|2307.73|2306.23|2304.2|2302.7|0
1632339600000|2021-09-22 19:40:00|2307.65|2306.15|2304.67|2303.17|2307.65|2306.15|2303.42|2301.92|0
1632339900000|2021-09-22 19:45:00|2304.63|2303.13|2303.23|2301.73|2305.54|2304.04|2303.03|2301.53|0
1632340200000|2021-09-22 19:50:00|2303.14|2301.64|2303.15|2301.65|2304.51|2303.01|2301.7|2300.2|0
1632340500000|2021-09-22 19:55:00|2303.11|2301.61|2300.2|2298.7|2303.27|2301.77|2298.81|2297.31|0
1632340800000|2021-09-22 20:00:00|2299.6|2298.1|2300.59|2299.09|2300.69|2299.19|2298.57|2297.07|0
1632341100000|2021-09-22 20:05:00|2300.61|2299.11|2300.34|2298.84|2301.08|2299.58|2299.85|2298.35|0
1632341400000|2021-09-22 20:10:00|2300.32|2298.82|2300.89|2299.39|2302.18|2300.68|2299.85|2298.35|0
1632341700000|2021-09-22 20:15:00|2300.87|2299.37|2300.57|2299.07|2301.24|2299.74|2300.57|2299.07|0
1632342000000|2021-09-22 20:20:00|2300.56|2299.06|2300.57|2299.07|2301.02|2299.52|2300.44|2298.94|0
1632342300000|2021-09-22 20:25:00|2300.56|2299.06|2300.66|2299.16|2300.79|2299.29|2300.34|2298.84|0
1632342600000|2021-09-22 20:30:00|2300.64|2299.14|2299.76|2298.26|2300.66|2299.16|2299.76|2298.26|0
1632342900000|2021-09-22 20:35:00|2299.74|2298.24|2300.34|2298.84|2300.44|2298.94|2299.63|2298.13|0
1632343200000|2021-09-22 20:40:00|2300.36|2298.86|2300.83|2299.33|2300.96|2299.46|2300.34|2298.84|0
1632343500000|2021-09-22 20:45:00|2300.81|2299.31|2300.25|2298.75|2301.19|2299.69|2300.15|2298.65|0
1632343800000|2021-09-22 20:50:00|2300.24|2298.74|2301.05|2299.55|2301.18|2299.68|2300.15|2298.65|0
1632344100000|2021-09-22 20:55:00|2301.03|2299.53|2301.07|2299.57|2301.63|2300.13|2300.82|2299.32|0
1632344400000|2021-09-22 21:00:00|2300.96|2299.46|2301.04|2299.54|2301.04|2299.54|2300.93|2299.43|0
1632344700000|2021-09-22 21:05:00|2301.07|2299.57|2301.04|2299.54|2301.07|2299.57|2300.93|2299.43|0
1632345000000|2021-09-22 21:10:00|2301|2299.5|2300.89|2299.39|2301.04|2299.54|2300.81|2299.31|0
1632345300000|2021-09-22 21:15:00|2300.93|2299.43|2301.04|2299.54|2301.07|2299.57|2300.93|2299.43|0
1632345600000|2021-09-22 21:20:00|2300.93|2299.43|2300.96|2299.46|2301.04|2299.54|2300.93|2299.43|0
1632345900000|2021-09-22 21:25:00|2301.04|2299.54|2300.96|2299.46|2301.04|2299.54|2300.93|2299.43|0
1632346200000|2021-09-22 21:30:00|2300.93|2299.43|2301.07|2299.57|2301.11|2299.61|2300.93|2299.43|0
1632346500000|2021-09-22 21:35:00|2301.04|2299.54|2301.04|2299.54|2301.04|2299.54|2301.04|2299.54|0
1632346800000|2021-09-22 21:40:00|2300.93|2299.43|2300.96|2299.46|2300.96|2299.46|2300.93|2299.43|0
1632347100000|2021-09-22 21:45:00|2300.99|2299.49|2301.1|2299.6|2301.1|2299.6|2300.99|2299.49|0
1632347400000|2021-09-22 21:50:00|2300.96|2299.46|2301.07|2299.57|2301.14|2299.64|2300.96|2299.46|0
1632347700000|2021-09-22 21:55:00|2300.96|2299.46|2300.99|2299.49|2300.99|2299.49|2300.96|2299.46|0
1632348000000|2021-09-22 22:00:00|2300.97|2299.47|2301.84|2300.34|2302.02|2300.52|2300.8|2299.3|0
1632348300000|2021-09-22 22:05:00|2301.83|2300.33|2301.07|2299.57|2301.91|2300.41|2300.97|2299.47|0
1632348600000|2021-09-22 22:10:00|2301.09|2299.59|2301.68|2300.18|2301.93|2300.43|2301.09|2299.59|0
1632348900000|2021-09-22 22:15:00|2301.7|2300.2|2301.94|2300.44|2302.04|2300.54|2301.59|2300.09|0
1632349200000|2021-09-22 22:20:00|2301.95|2300.45|2302.18|2300.68|2302.4|2300.9|2301.6|2300.1|0
1632349500000|2021-09-22 22:25:00|2302.2|2300.7|2301.51|2300.01|2302.27|2300.77|2301.37|2299.87|0
1632349800000|2021-09-22 22:30:00|2301.5|2300|2301.37|2299.87|2302.27|2300.77|2301.24|2299.74|0
1632350100000|2021-09-22 22:35:00|2301.38|2299.88|2302.27|2300.77|2302.5|2301|2301.01|2299.51|0
1632350400000|2021-09-22 22:40:00|2302.29|2300.79|2302.4|2300.9|2302.5|2301|2302.18|2300.68|0
1632350700000|2021-09-22 22:45:00|2302.41|2300.91|2302.18|2300.68|2302.63|2301.13|2302.18|2300.68|0
1632351000000|2021-09-22 22:50:00|2302.2|2300.7|2302.18|2300.68|2302.63|2301.13|2302.18|2300.68|0
1632351300000|2021-09-22 22:55:00|2302.16|2300.66|2302.5|2301|2302.76|2301.26|2302.05|2300.55|0
1632351600000|2021-09-22 23:00:00|2302.52|2301.02|2302.88|2301.38|2303|2301.5|2302.52|2301.02|0
1632351900000|2021-09-22 23:05:00|2302.91|2301.41|2303|2301.5|2303.22|2301.72|2302.87|2301.37|0
1632352200000|2021-09-22 23:10:00|2303.02|2301.52|2303.58|2302.08|2303.68|2302.18|2303|2301.5|0
1632352500000|2021-09-22 23:15:00|2303.6|2302.1|2304.16|2302.66|2304.16|2302.66|2303.6|2302.1|0
1632352800000|2021-09-22 23:20:00|2304.14|2302.64|2303.43|2301.93|2304.16|2302.66|2303.39|2301.89|0
1632353100000|2021-09-22 23:25:00|2303.42|2301.92|2303.48|2301.98|2303.71|2302.21|2303.39|2301.89|0
1632353400000|2021-09-22 23:30:00|2303.5|2302|2303.06|2301.56|2303.61|2302.11|2302.9|2301.4|0
1632353700000|2021-09-22 23:35:00|2303.04|2301.54|2302.93|2301.43|2303.38|2301.88|2302.7|2301.2|0
1632354000000|2021-09-22 23:40:00|2302.91|2301.41|2302.88|2301.38|2303.29|2301.79|2302.57|2301.07|0
1632354300000|2021-09-22 23:45:00|2302.87|2301.37|2302.8|2301.3|2303.16|2301.66|2302.7|2301.2|0
1632354600000|2021-09-22 23:50:00|2302.82|2301.32|2303.79|2302.29|2303.87|2302.37|2302.35|2300.85|0
1632354900000|2021-09-22 23:55:00|2303.8|2302.3|2304.36|2302.86|2304.63|2303.13|2303.8|2302.3|0
1632355200000|2021-09-23 00:00:00|2304.38|2302.88|2305.45|2303.95|2305.94|2304.44|2304.36|2302.86|0
1632355500000|2021-09-23 00:05:00|2305.46|2303.96|2306.01|2304.51|2306.01|2304.51|2305.43|2303.93|0
1632355800000|2021-09-23 00:10:00|2306|2304.5|2305.79|2304.29|2306.24|2304.74|2305.66|2304.16|0
1632356100000|2021-09-23 00:15:00|2305.77|2304.27|2307.96|2306.46|2308.51|2307.01|2305.56|2304.06|0
1632356400000|2021-09-23 00:20:00|2307.95|2306.45|2307.65|2306.15|2308.63|2307.13|2307.4|2305.9|0
1632356700000|2021-09-23 00:25:00|2307.68|2306.18|2307.11|2305.61|2307.9|2306.4|2307.1|2305.6|0
1632357000000|2021-09-23 00:30:00|2307.12|2305.62|2305.93|2304.43|2307.12|2305.62|2305.63|2304.13|0
1632357300000|2021-09-23 00:35:00|2305.94|2304.44|2305.45|2303.95|2305.97|2304.47|2305.32|2303.82|0
1632357600000|2021-09-23 00:40:00|2305.44|2303.94|2306.48|2304.98|2306.7|2305.2|2305.11|2303.61|0
1632357900000|2021-09-23 00:45:00|2306.5|2305|2306.17|2304.67|2306.93|2305.43|2306.17|2304.67|0
1632358200000|2021-09-23 00:50:00|2306.18|2304.68|2306.52|2305.02|2306.52|2305.02|2305.37|2303.87|0
1632358500000|2021-09-23 00:55:00|2306.51|2305.01|2307.17|2305.67|2307.2|2305.7|2306.28|2304.78|0
1632358800000|2021-09-23 01:00:00|2307.19|2305.69|2306.49|2304.99|2307.5|2306|2306.46|2304.96|0
1632359100000|2021-09-23 01:05:00|2306.5|2305|2306.64|2305.14|2307.11|2305.61|2306.32|2304.82|0
1632359400000|2021-09-23 01:10:00|2306.63|2305.13|2306.94|2305.44|2307.32|2305.82|2306.41|2304.91|0
1632359700000|2021-09-23 01:15:00|2306.93|2305.43|2307.53|2306.03|2307.99|2306.49|2306.34|2304.84|0
1632360000000|2021-09-23 01:20:00|2307.54|2306.04|2307.76|2306.26|2308.64|2307.14|2307.52|2306.02|0
1632360300000|2021-09-23 01:25:00|2307.72|2306.22|2308.57|2307.07|2308.57|2307.07|2307.66|2306.16|0
1632360600000|2021-09-23 01:30:00|2308.56|2307.06|2310.46|2308.96|2310.59|2309.09|2308.56|2307.06|0
1632360900000|2021-09-23 01:35:00|2310.49|2308.99|2309.72|2308.22|2310.8|2309.3|2309.63|2308.13|0
1632361200000|2021-09-23 01:40:00|2309.69|2308.19|2309.33|2307.83|2309.97|2308.47|2308.54|2307.04|0
1632361500000|2021-09-23 01:45:00|2309.36|2307.86|2309.97|2308.47|2310.34|2308.84|2309.36|2307.86|0
1632361800000|2021-09-23 01:50:00|2309.98|2308.48|2308.52|2307.02|2310.11|2308.61|2308.31|2306.81|0
1632362100000|2021-09-23 01:55:00|2308.55|2307.05|2308.53|2307.03|2309.55|2308.05|2308.07|2306.57|0
1632362400000|2021-09-23 02:00:00|2308.55|2307.05|2307.86|2306.36|2309.02|2307.52|2307.64|2306.14|0
1632362700000|2021-09-23 02:05:00|2307.9|2306.4|2308.89|2307.39|2309.14|2307.64|2307.78|2306.28|0
1632363000000|2021-09-23 02:10:00|2308.9|2307.4|2309.23|2307.73|2309.26|2307.76|2308.44|2306.94|0
1632363300000|2021-09-23 02:15:00|2309.19|2307.69|2309.12|2307.62|2309.59|2308.09|2308.45|2306.95|0
1632363600000|2021-09-23 02:20:00|2309.16|2307.66|2308.05|2306.55|2309.35|2307.85|2308.05|2306.55|0
1632363900000|2021-09-23 02:25:00|2308.04|2306.54|2308.09|2306.59|2308.57|2307.07|2307.38|2305.88|0
1632364200000|2021-09-23 02:30:00|2308.13|2306.63|2307.99|2306.49|2308.32|2306.82|2307.64|2306.14|0
1632364500000|2021-09-23 02:35:00|2308.06|2306.56|2307.38|2305.88|2308.9|2307.4|2307.06|2305.56|0
1632364800000|2021-09-23 02:40:00|2307.37|2305.87|2307.33|2305.83|2307.51|2306.01|2306.77|2305.27|0
1632365100000|2021-09-23 02:45:00|2307.37|2305.87|2307.81|2306.31|2307.81|2306.31|2306.87|2305.37|0
1632365400000|2021-09-23 02:50:00|2307.8|2306.3|2307.53|2306.03|2307.8|2306.3|2307.27|2305.77|0
1632365700000|2021-09-23 02:55:00|2307.56|2306.06|2308|2306.5|2308.32|2306.82|2307.51|2306.01|0
1632366000000|2021-09-23 03:00:00|2308.04|2306.54|2308.34|2306.84|2308.5|2307|2307.56|2306.06|0
1632366300000|2021-09-23 03:05:00|2308.35|2306.85|2308.02|2306.52|2308.49|2306.99|2307.8|2306.3|0
1632366600000|2021-09-23 03:10:00|2308.01|2306.51|2308.68|2307.18|2308.7|2307.2|2307.54|2306.04|0
1632366900000|2021-09-23 03:15:00|2308.65|2307.15|2308.24|2306.74|2309.01|2307.51|2308.13|2306.63|0
1632367200000|2021-09-23 03:20:00|2308.27|2306.77|2309.62|2308.12|2309.85|2308.35|2308.15|2306.65|0
1632367500000|2021-09-23 03:25:00|2309.65|2308.15|2308.97|2307.47|2309.76|2308.26|2308.86|2307.36|0
1632367800000|2021-09-23 03:30:00|2308.95|2307.45|2307.94|2306.44|2308.97|2307.47|2307.5|2306|0
1632368100000|2021-09-23 03:35:00|2307.93|2306.43|2308.07|2306.57|2308.53|2307.03|2307.8|2306.3|0
1632368400000|2021-09-23 03:40:00|2308.06|2306.56|2307.74|2306.24|2308.31|2306.81|2307.5|2306|0
1632368700000|2021-09-23 03:45:00|2307.78|2306.28|2308.29|2306.79|2308.29|2306.79|2307.52|2306.02|0
1632369000000|2021-09-23 03:50:00|2308.28|2306.78|2308.09|2306.59|2308.31|2306.81|2307.73|2306.23|0
1632369300000|2021-09-23 03:55:00|2308.15|2306.65|2307.72|2306.22|2308.31|2306.81|2307.72|2306.22|0
1632369600000|2021-09-23 04:00:00|2307.7|2306.2|2307.97|2306.47|2308.11|2306.61|2307.6|2306.1|0
1632369900000|2021-09-23 04:05:00|2307.96|2306.46|2307.39|2305.89|2307.99|2306.49|2307.39|2305.89|0
1632370200000|2021-09-23 04:10:00|2307.4|2305.9|2308.3|2306.8|2308.31|2306.81|2307.37|2305.87|0
1632370500000|2021-09-23 04:15:00|2308.29|2306.79|2307.85|2306.35|2308.3|2306.8|2307.61|2306.11|0
1632370800000|2021-09-23 04:20:00|2308.06|2306.56|2308.48|2306.98|2308.49|2306.99|2308.06|2306.56|0
1632371100000|2021-09-23 04:25:00|2308.49|2306.99|2308.3|2306.8|2308.73|2307.23|2308.3|2306.8|0
1632371400000|2021-09-23 04:30:00|2308.31|2306.81|2307.84|2306.34|2308.54|2307.04|2307.84|2306.34|0
1632371700000|2021-09-23 04:35:00|2307.85|2306.35|2308.17|2306.67|2308.31|2306.81|2307.7|2306.2|0
1632372000000|2021-09-23 04:40:00|2308.13|2306.63|2308.29|2306.79|2308.29|2306.79|2307.85|2306.35|0
1632372300000|2021-09-23 04:45:00|2308.25|2306.75|2308.29|2306.79|2308.6|2307.1|2308.08|2306.58|0
1632372600000|2021-09-23 04:50:00|2308.3|2306.8|2308.52|2307.02|2308.52|2307.02|2308.29|2306.79|0
1632372900000|2021-09-23 04:55:00|2308.51|2307.01|2308.55|2307.05|2309.21|2307.71|2308.51|2307.01|0
1632373200000|2021-09-23 05:00:00|2308.57|2307.07|2308.73|2307.23|2308.98|2307.48|2308.09|2306.59|0
1632373500000|2021-09-23 05:05:00|2308.72|2307.22|2309|2307.5|2309.46|2307.96|2308.5|2307|0
1632373800000|2021-09-23 05:10:00|2309.01|2307.51|2309.22|2307.72|2309.73|2308.23|2308.77|2307.27|0
1632374100000|2021-09-23 05:15:00|2309.21|2307.71|2309.5|2308|2309.82|2308.32|2309|2307.5|0
1632374400000|2021-09-23 05:20:00|2309.52|2308.02|2309.06|2307.56|2309.64|2308.14|2308.72|2307.22|0
1632374700000|2021-09-23 05:25:00|2309.05|2307.55|2309.14|2307.64|2309.38|2307.88|2308.35|2306.85|0
1632375000000|2021-09-23 05:30:00|2309.16|2307.66|2309.37|2307.87|2309.6|2308.1|2309.11|2307.61|0
1632375300000|2021-09-23 05:35:00|2309.35|2307.85|2310.4|2308.9|2310.51|2309.01|2309.14|2307.64|0
1632375600000|2021-09-23 05:40:00|2310.36|2308.86|2310.54|2309.04|2310.54|2309.04|2309.87|2308.37|0
1632375900000|2021-09-23 05:45:00|2310.61|2309.11|2311.67|2310.17|2311.71|2310.21|2310.35|2308.85|0
1632376200000|2021-09-23 05:50:00|2311.69|2310.19|2311.69|2310.19|2311.9|2310.4|2311.03|2309.53|0
1632376500000|2021-09-23 05:55:00|2311.68|2310.18|2312.14|2310.64|2312.29|2310.79|2311.22|2309.72|0
1632376800000|2021-09-23 06:00:00|2312.17|2310.67|2312.91|2311.41|2313.98|2312.48|2311.59|2310.09|0
1632377100000|2021-09-23 06:05:00|2312.87|2311.37|2313.04|2311.54|2314.1|2312.6|2312.82|2311.32|0
1632377400000|2021-09-23 06:10:00|2313|2311.5|2314.17|2312.67|2314.29|2312.79|2312.93|2311.43|0
1632377700000|2021-09-23 06:15:00|2314.13|2312.63|2313.88|2312.38|2315.22|2313.72|2313.87|2312.37|0
1632378000000|2021-09-23 06:20:00|2313.87|2312.37|2313.45|2311.95|2314.35|2312.85|2313.45|2311.95|0
1632378300000|2021-09-23 06:25:00|2313.38|2311.88|2314.33|2312.83|2314.33|2312.83|2313.24|2311.74|0
1632378600000|2021-09-23 06:30:00|2314.26|2312.76|2314.85|2313.45|2315.6|2314.2|2313.58|2312.08|2
1632378900000|2021-09-23 06:35:00|2314.73|2313.33|2315.85|2314.45|2315.98|2314.58|2314.73|2313.33|33
1632379200000|2021-09-23 06:40:00|2315.98|2314.58|2317.1|2315.7|2317.1|2315.7|2315.85|2314.45|7
1632379500000|2021-09-23 06:45:00|2317.23|2315.83|2317.6|2316.2|2318.98|2317.58|2317.23|2315.83|25
1632379800000|2021-09-23 06:50:00|2317.73|2316.33|2318.23|2316.83|2318.23|2316.83|2317.48|2316.08|16
1632380100000|2021-09-23 06:55:00|2317.88|2316.38|2316.1|2314.6|2318.76|2317.26|2315.66|2314.16|0
1632380400000|2021-09-23 07:00:00|2316.08|2314.58|2319.4|2318.9|2323.4|2322.9|2314.96|2313.46|3604
1632380700000|2021-09-23 07:05:00|2319.53|2319.03|2318.65|2318.15|2320.53|2320.03|2316.78|2316.28|2638
1632381000000|2021-09-23 07:10:00|2318.78|2318.28|2319.28|2318.78|2320.78|2320.28|2317.9|2317.4|1503
1632381300000|2021-09-23 07:15:00|2319.15|2318.65|2319.65|2319.15|2321.03|2320.53|2318.03|2317.53|1512
1632381600000|2021-09-23 07:20:00|2319.53|2319.03|2321.9|2321.4|2322.78|2322.28|2319.53|2319.03|1646
1632381900000|2021-09-23 07:25:00|2322.03|2321.53|2324.78|2324.28|2325.53|2325.03|2321.9|2321.4|1356
1632382200000|2021-09-23 07:30:00|2322.9|2322.4|2327.9|2327.4|2328.78|2328.28|2321.53|2321.03|1980
1632382500000|2021-09-23 07:35:00|2328.03|2327.53|2326.4|2325.9|2329.03|2328.53|2326.03|2325.53|1397
1632382800000|2021-09-23 07:40:00|2326.53|2326.03|2331.66|2331.16|2331.66|2331.16|2326.53|2326.03|1702
1632383100000|2021-09-23 07:45:00|2331.91|2331.41|2333.03|2332.53|2333.66|2333.16|2331.41|2330.91|1125
1632383400000|2021-09-23 07:50:00|2333.16|2332.66|2331.91|2331.41|2333.91|2333.41|2331.53|2331.03|1567
1632383700000|2021-09-23 07:55:00|2332.03|2331.53|2330.41|2329.91|2332.16|2331.66|2330.41|2329.91|1246
1632384000000|2021-09-23 08:00:00|2330.53|2330.03|2330.41|2329.91|2331.66|2331.16|2329.66|2329.16|981
1632384300000|2021-09-23 08:05:00|2330.28|2329.78|2330.41|2329.91|2333.41|2332.91|2330.16|2329.66|1184
1632384600000|2021-09-23 08:10:00|2330.28|2329.78|2330.41|2329.91|2332.78|2332.28|2330.16|2329.66|979
1632384900000|2021-09-23 08:15:00|2330.28|2329.78|2331.66|2331.16|2332.16|2331.66|2329.16|2328.66|903
1632385200000|2021-09-23 08:20:00|2331.53|2331.03|2331.03|2330.53|2332.16|2331.66|2330.66|2330.16|673
1632385500000|2021-09-23 08:25:00|2330.91|2330.41|2330.78|2330.28|2331.66|2331.16|2330.16|2329.66|748
1632385800000|2021-09-23 08:30:00|2330.66|2330.16|2332.66|2332.16|2332.66|2332.16|2330.16|2329.66|1022
1632386100000|2021-09-23 08:35:00|2332.53|2332.03|2334.16|2333.66|2334.66|2334.16|2332.16|2331.66|730
1632386400000|2021-09-23 08:40:00|2334.03|2333.53|2332.16|2331.66|2334.66|2334.16|2331.91|2331.41|651
1632386700000|2021-09-23 08:45:00|2331.91|2331.41|2332.66|2332.16|2333.91|2333.41|2331.91|2331.41|797
1632387000000|2021-09-23 08:50:00|2332.41|2331.91|2332.91|2332.41|2333.03|2332.53|2331.16|2330.66|530
1632387300000|2021-09-23 08:55:00|2332.78|2332.28|2332.91|2332.41|2334.41|2333.91|2332.41|2331.91|986
1632387600000|2021-09-23 09:00:00|2333.16|2332.66|2331.66|2331.16|2333.16|2332.66|2331.41|2330.91|706
1632387900000|2021-09-23 09:05:00|2332.03|2331.53|2333.91|2333.41|2334.91|2334.41|2331.91|2331.41|2932
1632388200000|2021-09-23 09:10:00|2333.78|2333.28|2334.91|2334.41|2337.16|2336.66|2333.78|2333.28|2810
1632388500000|2021-09-23 09:15:00|2334.78|2334.28|2334.41|2333.91|2336.28|2335.78|2334.41|2333.91|1222
1632388800000|2021-09-23 09:20:00|2334.53|2334.03|2335.91|2335.41|2336.28|2335.78|2334.53|2334.03|1029
1632389100000|2021-09-23 09:25:00|2336.03|2335.53|2337.91|2337.41|2338.16|2337.66|2335.91|2335.41|1604
1632389400000|2021-09-23 09:30:00|2337.78|2337.28|2337.66|2337.16|2338.16|2337.66|2336.66|2336.16|959
1632389700000|2021-09-23 09:35:00|2337.53|2337.03|2337.66|2337.16|2338.03|2337.53|2336.91|2336.41|586
1632390000000|2021-09-23 09:40:00|2337.78|2337.28|2337.16|2336.66|2337.91|2337.41|2336.16|2335.66|829
1632390300000|2021-09-23 09:45:00|2337.03|2336.53|2336.16|2335.66|2337.41|2336.91|2335.91|2335.41|487
1632390600000|2021-09-23 09:50:00|2336.03|2335.53|2336.66|2336.16|2336.66|2336.16|2335.91|2335.41|588
1632390900000|2021-09-23 09:55:00|2336.53|2336.03|2337.41|2336.91|2337.78|2337.28|2336.16|2335.66|801
1632391200000|2021-09-23 10:00:00|2337.53|2337.03|2338.66|2338.16|2339.53|2339.03|2337.41|2336.91|1180
1632391500000|2021-09-23 10:05:00|2338.41|2337.91|2339.66|2339.16|2340.41|2339.91|2338.41|2337.91|1223
1632391800000|2021-09-23 10:10:00|2339.91|2339.41|2333.16|2332.66|2340.03|2339.53|2331.16|2330.66|4486
1632392100000|2021-09-23 10:15:00|2333.03|2332.53|2332.78|2332.28|2333.91|2333.41|2331.16|2330.66|3329
1632392400000|2021-09-23 10:20:00|2332.66|2332.16|2331.66|2331.16|2333.41|2332.91|2331.28|2330.78|1062
1632392700000|2021-09-23 10:25:00|2331.91|2331.41|2333.66|2333.16|2334.41|2333.91|2331.66|2331.16|1126
1632393000000|2021-09-23 10:30:00|2333.53|2333.03|2329.78|2329.28|2333.53|2333.03|2329.66|2329.16|1107
1632393300000|2021-09-23 10:35:00|2329.66|2329.16|2329.41|2328.91|2330.66|2330.16|2328.16|2327.66|840
1632393600000|2021-09-23 10:40:00|2329.53|2329.03|2330.91|2330.41|2330.91|2330.41|2328.78|2328.28|746
1632393900000|2021-09-23 10:45:00|2330.78|2330.28|2325.91|2325.41|2330.91|2330.41|2325.78|2325.28|3026
1632394200000|2021-09-23 10:50:00|2326.03|2325.53|2328.16|2327.66|2328.16|2327.66|2325.16|2324.66|1223
1632394500000|2021-09-23 10:55:00|2327.91|2327.41|2328.16|2327.66|2328.16|2327.66|2326.53|2326.03|568
1632394800000|2021-09-23 11:00:00|2328.03|2327.53|2327.66|2327.16|2329.66|2329.16|2327.53|2327.03|843
1632395100000|2021-09-23 11:05:00|2327.78|2327.28|2328.66|2328.16|2328.91|2328.41|2327.41|2326.91|411
1632395400000|2021-09-23 11:10:00|2328.41|2327.91|2326.53|2326.03|2329.16|2328.66|2326.16|2325.66|555
1632395700000|2021-09-23 11:15:00|2326.66|2326.16|2329.41|2328.91|2330.16|2329.66|2326.53|2326.03|883
1632396000000|2021-09-23 11:20:00|2329.53|2329.03|2331.66|2331.16|2331.91|2331.41|2329.41|2328.91|697
1632396300000|2021-09-23 11:25:00|2331.53|2331.03|2330.41|2329.91|2332.16|2331.66|2329.91|2329.41|495
1632396600000|2021-09-23 11:30:00|2330.16|2329.66|2331.66|2331.16|2331.66|2331.16|2329.91|2329.41|756
1632396900000|2021-09-23 11:35:00|2331.78|2331.28|2331.41|2330.91|2332.03|2331.53|2330.16|2329.66|918
1632397200000|2021-09-23 11:40:00|2331.44|2330.94|2331.44|2330.94|2332.44|2331.94|2330.94|2330.44|521
1632397500000|2021-09-23 11:45:00|2331.69|2331.19|2330.19|2329.69|2331.69|2331.19|2329.44|2328.94|569
1632397800000|2021-09-23 11:50:00|2330.44|2329.94|2329.44|2328.94|2330.44|2329.94|2328.44|2327.94|768
1632398100000|2021-09-23 11:55:00|2329.56|2329.06|2328.19|2327.69|2329.56|2329.06|2327.69|2327.19|607
1632398400000|2021-09-23 12:00:00|2328.06|2327.56|2326.69|2326.19|2328.44|2327.94|2326.44|2325.94|1246
1632398700000|2021-09-23 12:05:00|2326.81|2326.31|2328.69|2328.19|2328.94|2328.44|2325.94|2325.44|1067
1632399000000|2021-09-23 12:10:00|2328.56|2328.06|2327.94|2327.44|2329.19|2328.69|2327.44|2326.94|538
1632399300000|2021-09-23 12:15:00|2328.06|2327.56|2329.69|2329.19|2329.94|2329.44|2327.94|2327.44|789
1632399600000|2021-09-23 12:20:00|2329.94|2329.44|2329.69|2329.19|2330.81|2330.31|2329.44|2328.94|602
1632399900000|2021-09-23 12:25:00|2329.81|2329.31|2329.56|2329.06|2330.44|2329.94|2329.19|2328.69|700
1632400200000|2021-09-23 12:30:00|2329.69|2329.19|2329.94|2329.44|2331.06|2330.56|2329.44|2328.94|860
1632400500000|2021-09-23 12:35:00|2329.81|2329.31|2329.94|2329.44|2330.44|2329.94|2329.19|2328.69|472
1632400800000|2021-09-23 12:40:00|2329.81|2329.31|2328.69|2328.19|2329.81|2329.31|2328.69|2328.19|482
1632401100000|2021-09-23 12:45:00|2328.56|2328.06|2329.94|2329.44|2330.69|2330.19|2328.44|2327.94|779
1632401400000|2021-09-23 12:50:00|2330.06|2329.56|2329.06|2328.56|2330.69|2330.19|2328.94|2328.44|762
1632401700000|2021-09-23 12:55:00|2329.19|2328.69|2329.44|2328.94|2330.44|2329.94|2329.19|2328.69|558
1632402000000|2021-09-23 13:00:00|2329.19|2328.69|2329.19|2328.69|2329.94|2329.44|2328.19|2327.69|715
1632402300000|2021-09-23 13:05:00|2329.06|2328.56|2328.19|2327.69|2329.19|2328.69|2326.94|2326.44|946
1632402600000|2021-09-23 13:10:00|2328.06|2327.56|2327.56|2327.06|2328.19|2327.69|2327.06|2326.56|637
1632402900000|2021-09-23 13:15:00|2327.44|2326.94|2327.69|2327.19|2328.94|2328.44|2326.94|2326.44|487
1632403200000|2021-09-23 13:20:00|2327.44|2326.94|2329.19|2328.69|2329.69|2329.19|2327.06|2326.56|874
1632403500000|2021-09-23 13:25:00|2328.94|2328.44|2330.31|2329.81|2330.56|2330.06|2328.94|2328.44|539
1632403800000|2021-09-23 13:30:00|2330.19|2329.69|2331.69|2331.19|2332.19|2331.69|2329.81|2329.31|1719
1632404100000|2021-09-23 13:35:00|2331.94|2331.44|2337.31|2336.81|2337.44|2336.94|2331.44|2330.94|1373
1632404400000|2021-09-23 13:40:00|2337.44|2336.94|2336.69|2336.19|2338.94|2338.44|2336.19|2335.69|1130
1632404700000|2021-09-23 13:45:00|2336.81|2336.31|2337.56|2337.06|2339.56|2339.06|2336.81|2336.31|1764
1632405000000|2021-09-23 13:50:00|2337.69|2337.19|2337.94|2337.44|2338.94|2338.44|2336.94|2336.44|1138
1632405300000|2021-09-23 13:55:00|2338.19|2337.69|2336.31|2335.81|2339.94|2339.44|2336.31|2335.81|1058
1632405600000|2021-09-23 14:00:00|2336.44|2335.94|2337.94|2337.44|2338.94|2338.44|2335.69|2335.19|1780
1632405900000|2021-09-23 14:05:00|2338.19|2337.69|2336.44|2335.94|2338.44|2337.94|2335.69|2335.19|1313
1632406200000|2021-09-23 14:10:00|2336.22|2335.72|2336.72|2336.22|2337.09|2336.59|2335.59|2335.09|1106
1632406500000|2021-09-23 14:15:00|2336.59|2336.09|2335.72|2335.22|2337.22|2336.72|2334.72|2334.22|1137
1632406800000|2021-09-23 14:20:00|2335.59|2335.09|2336.22|2335.72|2336.47|2335.97|2335.22|2334.72|792
1632407100000|2021-09-23 14:25:00|2336.09|2335.59|2335.97|2335.47|2336.97|2336.47|2334.97|2334.47|994
1632407400000|2021-09-23 14:30:00|2335.84|2335.34|2336.72|2336.22|2336.97|2336.47|2335.22|2334.72|1201
1632407700000|2021-09-23 14:35:00|2336.59|2336.09|2335.22|2334.72|2336.72|2336.22|2333.97|2333.47|1990
1632408000000|2021-09-23 14:40:00|2335.34|2334.84|2335.72|2335.22|2335.97|2335.47|2334.97|2334.47|611
1632408300000|2021-09-23 14:45:00|2335.97|2335.47|2337.97|2337.47|2337.97|2337.47|2335.72|2335.22|932
1632408600000|2021-09-23 14:50:00|2338.09|2337.59|2337.97|2337.47|2338.22|2337.72|2337.09|2336.59|809
1632408900000|2021-09-23 14:55:00|2337.84|2337.34|2337.47|2336.97|2337.97|2337.47|2337.47|2336.97|559
1632409200000|2021-09-23 15:00:00|2337.34|2336.84|2336.72|2336.22|2337.47|2336.97|2336.47|2335.97|921
1632409500000|2021-09-23 15:05:00|2336.97|2336.47|2337.22|2336.72|2337.72|2337.22|2336.97|2336.47|595
1632409800000|2021-09-23 15:10:00|2337.09|2336.59|2338.09|2337.59|2338.22|2337.72|2336.47|2335.97|1430
1632410100000|2021-09-23 15:15:00|2338.22|2337.72|2338.47|2337.97|2338.47|2337.97|2337.22|2336.72|1631
1632410400000|2021-09-23 15:20:00|2338.59|2338.09|2339.17|2337.67|2339.17|2338.22|2337.34|2336.84|2850
1632410700000|2021-09-23 15:25:00|2339.13|2337.63|2339.24|2337.74|2340.64|2339.14|2338.72|2337.22|2432
1632411000000|2021-09-23 15:30:00|2339.28|2337.78|2338.67|2337.27|2340.17|2338.77|2337.92|2336.52|1856
1632411300000|2021-09-23 15:35:00|2339.17|2337.77|2339.67|2338.27|2339.67|2338.27|2338.17|2336.77|40
1632411600000|2021-09-23 15:40:00|2339.42|2338.02|2339.67|2338.27|2340.29|2338.89|2338.67|2337.27|63
1632411900000|2021-09-23 15:45:00|2339.54|2338.14|2339.29|2337.89|2339.54|2338.14|2339.29|2337.89|4
1632412200000|2021-09-23 15:50:00|2339.54|2338.14|2339.67|2338.27|2339.67|2338.27|2339.29|2337.89|6
1632412500000|2021-09-23 15:55:00|2339.79|2338.39|2340.09|2338.59|2340.17|2338.77|2339.67|2338.27|2
1632412800000|2021-09-23 16:00:00|2340.13|2338.63|2339.04|2337.54|2340.13|2338.63|2338.43|2336.93|0
1632413100000|2021-09-23 16:05:00|2339.08|2337.58|2338.77|2337.27|2339.73|2338.23|2338.69|2337.19|0
1632413400000|2021-09-23 16:10:00|2338.79|2337.29|2338.85|2337.35|2339.46|2337.96|2338.51|2337.01|0
1632413700000|2021-09-23 16:15:00|2338.89|2337.39|2339.04|2337.54|2339.38|2337.88|2338.24|2336.74|0
1632414000000|2021-09-23 16:20:00|2339.12|2337.62|2338.1|2336.6|2339.24|2337.74|2338.1|2336.6|0
1632414300000|2021-09-23 16:25:00|2338.06|2336.56|2339.34|2337.84|2339.34|2337.84|2337.56|2336.06|0
1632414600000|2021-09-23 16:30:00|2339.3|2337.8|2339.54|2338.04|2339.69|2338.19|2339.01|2337.51|0
1632414900000|2021-09-23 16:35:00|2339.56|2338.06|2339.44|2337.94|2340.11|2338.61|2339.06|2337.56|859
1632415200000|2021-09-23 16:40:00|2339.63|2338.13|2339.7|2338.2|2339.88|2338.38|2339.04|2337.54|0
1632415500000|2021-09-23 16:45:00|2339.66|2338.16|2339.84|2338.34|2340.3|2338.8|2339.09|2337.59|0
1632415800000|2021-09-23 16:50:00|2339.88|2338.38|2339.84|2338.34|2340.33|2338.83|2339.58|2338.08|0
1632416100000|2021-09-23 16:55:00|2339.88|2338.38|2338.96|2337.46|2340.19|2338.69|2338.73|2337.23|0
1632416400000|2021-09-23 17:00:00|2339|2337.5|2339.98|2338.48|2340.02|2338.52|2338.96|2337.46|0
1632416700000|2021-09-23 17:05:00|2340|2338.5|2341.43|2339.93|2341.62|2340.12|2339.98|2338.48|0
1632417000000|2021-09-23 17:10:00|2341.39|2339.89|2340.4|2338.9|2341.39|2339.89|2340.02|2338.52|0
1632417300000|2021-09-23 17:15:00|2340.31|2338.81|2340.82|2339.32|2340.86|2339.36|2340.22|2338.72|0
1632417600000|2021-09-23 17:20:00|2340.79|2339.29|2340.64|2339.14|2340.9|2339.4|2340.3|2338.8|0
1632417900000|2021-09-23 17:25:00|2340.6|2339.1|2340.76|2339.26|2341.02|2339.52|2340.47|2338.97|0
1632418200000|2021-09-23 17:30:00|2340.8|2339.3|2341.33|2339.83|2341.52|2340.02|2340.67|2339.17|0
1632418500000|2021-09-23 17:35:00|2341.37|2339.87|2341.68|2340.18|2341.68|2340.18|2340.99|2339.49|0
1632418800000|2021-09-23 17:40:00|2341.77|2340.27|2341.68|2340.18|2341.98|2340.48|2341.03|2339.53|0
1632419100000|2021-09-23 17:45:00|2341.72|2340.22|2342.04|2340.54|2342.04|2340.54|2341.56|2340.06|0
1632419400000|2021-09-23 17:50:00|2342.14|2340.64|2342.51|2341.01|2342.64|2341.14|2342.03|2340.53|0
1632419700000|2021-09-23 17:55:00|2342.47|2340.97|2342.59|2341.09|2342.63|2341.13|2341.8|2340.3|0
1632420000000|2021-09-23 18:00:00|2342.63|2341.13|2342.02|2340.52|2342.63|2341.13|2341.76|2340.26|0
1632420300000|2021-09-23 18:05:00|2342.06|2340.56|2341.05|2339.55|2342.37|2340.87|2341.02|2339.52|0
1632420600000|2021-09-23 18:10:00|2341.02|2339.52|2340.75|2339.25|2341.02|2339.52|2340.22|2338.72|0
1632420900000|2021-09-23 18:15:00|2340.79|2339.29|2340.55|2339.05|2340.96|2339.46|2340.29|2338.79|0
1632421200000|2021-09-23 18:20:00|2340.51|2339.01|2340.66|2339.16|2341.19|2339.69|2340.51|2339.01|0
1632421500000|2021-09-23 18:25:00|2340.7|2339.2|2340.41|2338.91|2341.11|2339.61|2340.35|2338.85|0
1632421800000|2021-09-23 18:30:00|2340.6|2339.1|2340.65|2339.15|2341.35|2339.85|2340.51|2339.01|0
1632422100000|2021-09-23 18:35:00|2340.69|2339.19|2340.12|2338.62|2340.69|2339.19|2340.04|2338.54|0
1632422400000|2021-09-23 18:40:00|2340.16|2338.66|2339.41|2337.91|2340.16|2338.66|2339.21|2337.71|0
1632422700000|2021-09-23 18:45:00|2339.37|2337.87|2339.14|2337.64|2339.94|2338.44|2338.96|2337.46|0
1632423000000|2021-09-23 18:50:00|2339.1|2337.6|2339.22|2337.72|2339.71|2338.21|2338.99|2337.49|0
1632423300000|2021-09-23 18:55:00|2339.26|2337.76|2339.41|2337.91|2339.72|2338.22|2339.15|2337.65|0
1632423600000|2021-09-23 19:00:00|2339.45|2337.95|2339.66|2338.16|2339.7|2338.2|2338.92|2337.42|0
1632423900000|2021-09-23 19:05:00|2339.47|2337.97|2338.48|2336.98|2339.66|2338.16|2338.48|2336.98|0
1632424200000|2021-09-23 19:10:00|2338.58|2337.08|2337.38|2335.88|2338.62|2337.12|2337.19|2335.69|0
1632424500000|2021-09-23 19:15:00|2337.42|2335.92|2337.64|2336.14|2338.03|2336.53|2337.11|2335.61|0
1632424800000|2021-09-23 19:20:00|2337.68|2336.18|2338.34|2336.84|2338.38|2336.88|2337.64|2336.14|0
1632425100000|2021-09-23 19:25:00|2338.38|2336.88|2337.56|2336.06|2338.61|2337.11|2337.52|2336.02|0
1632425400000|2021-09-23 19:30:00|2337.65|2336.15|2338.39|2336.89|2338.39|2336.89|2336.87|2335.37|0
1632425700000|2021-09-23 19:35:00|2338.35|2336.85|2338.15|2336.65|2338.52|2337.02|2337.44|2335.94|0
1632426000000|2021-09-23 19:40:00|2338.34|2336.84|2338.34|2336.84|2338.8|2337.3|2337.51|2336.01|0
1632426300000|2021-09-23 19:45:00|2338.3|2336.8|2337.61|2336.11|2338.3|2336.8|2337.04|2335.54|0
1632426600000|2021-09-23 19:50:00|2337.41|2335.91|2338.05|2336.55|2338.09|2336.59|2336.87|2335.37|0
1632426900000|2021-09-23 19:55:00|2338.01|2336.51|2337.49|2335.99|2338.2|2336.7|2336.92|2335.42|0
1632427200000|2021-09-23 20:00:00|2337.51|2336.01|2336.35|2334.85|2337.51|2336.01|2336.21|2334.71|0
1632427500000|2021-09-23 20:05:00|2336.33|2334.83|2338.18|2336.68|2338.54|2337.04|2336.21|2334.71|0
1632427800000|2021-09-23 20:10:00|2338.2|2336.7|2338.18|2336.68|2338.99|2337.49|2337.82|2336.32|0
1632428100000|2021-09-23 20:15:00|2338.2|2336.7|2338.54|2337.04|2339.35|2337.85|2337.82|2336.32|0
1632428400000|2021-09-23 20:20:00|2338.56|2337.06|2338.31|2336.81|2339.35|2337.85|2338.31|2336.81|0
1632428700000|2021-09-23 20:25:00|2338.33|2336.83|2337.37|2335.87|2338.41|2336.91|2337.23|2335.73|0
1632429000000|2021-09-23 20:30:00|2337.33|2335.83|2337.95|2336.45|2337.95|2336.45|2336.78|2335.28|0
1632429300000|2021-09-23 20:35:00|2337.97|2336.47|2338.08|2336.58|2338.31|2336.81|2337.73|2336.23|0
1632429600000|2021-09-23 20:40:00|2338.1|2336.6|2338.41|2336.91|2338.41|2336.91|2337.73|2336.23|0
1632429900000|2021-09-23 20:45:00|2338.46|2336.96|2336.95|2335.45|2338.76|2337.26|2336.85|2335.35|0
1632430200000|2021-09-23 20:50:00|2336.94|2335.44|2338.12|2336.62|2338.12|2336.62|2336.72|2335.22|0
1632430500000|2021-09-23 20:55:00|2338.1|2336.6|2337.81|2336.31|2338.25|2336.75|2337.71|2336.21|0
1632430800000|2021-09-23 21:00:00|2337.69|2336.19|2337.84|2336.34|2337.88|2336.38|2337.58|2336.08|0
1632431100000|2021-09-23 21:05:00|2337.81|2336.31|2338.18|2336.68|2338.22|2336.72|2337.81|2336.31|0
1632431400000|2021-09-23 21:10:00|2338.14|2336.64|2338.07|2336.57|2338.14|2336.64|2338.03|2336.53|0
1632432000000|2021-09-23 21:20:00|2338.11|2336.61|2338.11|2336.61|2338.18|2336.68|2338.11|2336.61|0
1632432300000|2021-09-23 21:25:00|2338.07|2336.57|2338.22|2336.72|2338.26|2336.76|2338.07|2336.57|0
1632432600000|2021-09-23 21:30:00|2338.18|2336.68|2338.22|2336.72|2338.22|2336.72|2338.18|2336.68|0
1632432900000|2021-09-23 21:35:00|2338.18|2336.68|2338.07|2336.57|2338.18|2336.68|2338.07|2336.57|0
1632433200000|2021-09-23 21:40:00|2338.03|2336.53|2337.99|2336.49|2338.03|2336.53|2337.92|2336.42|0
1632433500000|2021-09-23 21:45:00|2337.96|2336.46|2337.96|2336.46|2337.99|2336.49|2337.92|2336.42|0
1632433800000|2021-09-23 21:50:00|2338.03|2336.53|2338.07|2336.57|2338.07|2336.57|2337.99|2336.49|0
1632434100000|2021-09-23 21:55:00|2338.03|2336.53|2338.03|2336.53|2338.07|2336.57|2337.88|2336.38|0
1632434400000|2021-09-23 22:00:00|2338.01|2336.51|2338.25|2336.75|2338.48|2336.98|2337.71|2336.21|0
1632434700000|2021-09-23 22:05:00|2338.23|2336.73|2339.1|2337.6|2339.1|2337.6|2338.12|2336.62|0
1632435000000|2021-09-23 22:10:00|2339.08|2337.58|2339.11|2337.61|2339.79|2338.29|2338.96|2337.46|0
1632435300000|2021-09-23 22:15:00|2339.1|2337.6|2338.96|2337.46|2339.32|2337.82|2338.92|2337.42|0
1632435600000|2021-09-23 22:20:00|2338.97|2337.47|2338.74|2337.24|2339.1|2337.6|2338.51|2337.01|0
1632435900000|2021-09-23 22:25:00|2338.76|2337.26|2339.1|2337.6|2339.19|2337.69|2338.74|2337.24|0
1632436200000|2021-09-23 22:30:00|2339.14|2337.64|2338.74|2337.24|2339.55|2338.05|2338.74|2337.24|0
1632436500000|2021-09-23 22:35:00|2338.76|2337.26|2339.1|2337.6|2339.14|2337.64|2338.76|2337.26|0
1632436800000|2021-09-23 22:40:00|2339.11|2337.61|2339.32|2337.82|2339.55|2338.05|2339.1|2337.6|0
1632437100000|2021-09-23 22:45:00|2339.33|2337.83|2339.68|2338.18|2339.68|2338.18|2339.33|2337.83|0
1632437400000|2021-09-23 22:50:00|2339.67|2338.17|2339.6|2338.1|2339.68|2338.18|2339.5|2338|0
1632437700000|2021-09-23 22:55:00|2339.59|2338.09|2339.42|2337.92|2339.59|2338.09|2339.19|2337.69|0
1632438000000|2021-09-23 23:00:00|2339.44|2337.94|2339.68|2338.18|2339.78|2338.28|2339.42|2337.92|0
1632438300000|2021-09-23 23:05:00|2339.66|2338.16|2339.78|2338.28|2339.78|2338.28|2339.55|2338.05|0
1632438600000|2021-09-23 23:10:00|2339.8|2338.3|2339.78|2338.28|2340.18|2338.68|2339.78|2338.28|0
1632438900000|2021-09-23 23:15:00|2339.79|2338.29|2340|2338.5|2340.14|2338.64|2339.79|2338.29|0
1632439200000|2021-09-23 23:20:00|2339.98|2338.48|2339.68|2338.18|2340.27|2338.77|2339.55|2338.05|0
1632439500000|2021-09-23 23:25:00|2339.7|2338.2|2339.55|2338.05|2340.14|2338.64|2339.55|2338.05|0
1632439800000|2021-09-23 23:30:00|2339.53|2338.03|2340.14|2338.64|2340.14|2338.64|2338.28|2336.78|0
1632440100000|2021-09-23 23:35:00|2340.12|2338.62|2340.36|2338.86|2340.36|2338.86|2339.91|2338.41|0
1632440400000|2021-09-23 23:40:00|2340.34|2338.84|2340|2338.5|2340.59|2339.09|2339.91|2338.41|0
1632440700000|2021-09-23 23:45:00|2340.02|2338.52|2339.32|2337.82|2340.14|2338.64|2338.96|2337.46|0
1632441000000|2021-09-23 23:50:00|2339.3|2337.8|2339.76|2338.26|2339.86|2338.36|2339.19|2337.69|0
1632441300000|2021-09-23 23:55:00|2339.74|2338.24|2339.04|2337.54|2339.81|2338.31|2338.95|2337.45|0
1632441600000|2021-09-24 00:00:00|2339.05|2337.55|2339.63|2338.13|2339.76|2338.26|2338.95|2337.45|0
1632441900000|2021-09-24 00:05:00|2339.65|2338.15|2337.62|2336.12|2339.9|2338.4|2337.58|2336.08|0
1632442200000|2021-09-24 00:10:00|2337.61|2336.11|2338.93|2337.43|2339.29|2337.79|2337.53|2336.03|0
1632442500000|2021-09-24 00:15:00|2338.95|2337.45|2342.57|2341.07|2346.98|2345.48|2338.95|2337.45|0
1632442800000|2021-09-24 00:20:00|2342.64|2341.14|2342.7|2341.2|2343.8|2342.3|2342.48|2340.98|0
1632443100000|2021-09-24 00:25:00|2342.74|2341.24|2340.66|2339.16|2343.36|2341.86|2340.66|2339.16|0
1632443400000|2021-09-24 00:30:00|2340.65|2339.15|2339.83|2338.33|2341.36|2339.86|2339.83|2338.33|0
1632443700000|2021-09-24 00:35:00|2339.86|2338.36|2339.16|2337.66|2340.49|2338.99|2339.14|2337.64|0
1632444000000|2021-09-24 00:40:00|2339.14|2337.64|2338.73|2337.23|2339.16|2337.66|2338.28|2336.78|0
1632444300000|2021-09-24 00:45:00|2338.72|2337.22|2337.94|2336.44|2338.75|2337.25|2337.68|2336.18|0
1632444600000|2021-09-24 00:50:00|2337.93|2336.43|2337.13|2335.63|2338.06|2336.56|2337.1|2335.6|0
1632444900000|2021-09-24 00:55:00|2337.14|2335.64|2337.14|2335.64|2337.38|2335.88|2337.01|2335.51|0
1632445200000|2021-09-24 01:00:00|2337.18|2335.68|2337.22|2335.72|2337.83|2336.33|2336.91|2335.41|0
1632445500000|2021-09-24 01:05:00|2337.21|2335.71|2336.95|2335.45|2338.39|2336.89|2336.95|2335.45|0
1632445800000|2021-09-24 01:10:00|2336.92|2335.42|2337.57|2336.07|2337.88|2336.38|2336.56|2335.06|0
1632446100000|2021-09-24 01:15:00|2337.56|2336.06|2337.83|2336.33|2338.07|2336.57|2337.12|2335.62|0
1632446400000|2021-09-24 01:20:00|2337.9|2336.4|2338.28|2336.78|2338.5|2337|2337.86|2336.36|0
1632446700000|2021-09-24 01:25:00|2338.29|2336.79|2338.52|2337.02|2338.97|2337.47|2337.59|2336.09|0
1632447000000|2021-09-24 01:30:00|2338.53|2337.03|2338.02|2336.52|2338.94|2337.44|2337.78|2336.28|0
1632447300000|2021-09-24 01:35:00|2338.04|2336.54|2337.57|2336.07|2338.07|2336.57|2337.12|2335.62|0
1632447600000|2021-09-24 01:40:00|2337.59|2336.09|2335.58|2334.08|2337.59|2336.09|2335.34|2333.84|0
1632447900000|2021-09-24 01:45:00|2335.56|2334.06|2334.78|2333.28|2335.56|2334.06|2334.59|2333.09|0
1632448200000|2021-09-24 01:50:00|2334.77|2333.27|2335.68|2334.18|2335.68|2334.18|2334.56|2333.06|0
1632448500000|2021-09-24 01:55:00|2335.67|2334.17|2332.78|2331.28|2335.68|2334.18|2332.38|2330.88|0
1632448800000|2021-09-24 02:00:00|2332.88|2331.38|2334.56|2333.06|2334.59|2333.09|2332.77|2331.27|0
1632449100000|2021-09-24 02:05:00|2334.57|2333.07|2335.78|2334.28|2335.78|2334.28|2334.57|2333.07|0
1632449400000|2021-09-24 02:10:00|2335.79|2334.29|2334.31|2332.81|2335.89|2334.39|2333.63|2332.13|0
1632449700000|2021-09-24 02:15:00|2334.3|2332.8|2333.9|2332.4|2334.3|2332.8|2333.21|2331.71|0
1632450000000|2021-09-24 02:20:00|2333.89|2332.39|2334.37|2332.87|2334.61|2333.11|2333.66|2332.16|0
1632450300000|2021-09-24 02:25:00|2334.4|2332.9|2334.7|2333.2|2334.83|2333.33|2334.17|2332.67|0
1632450600000|2021-09-24 02:30:00|2334.74|2333.24|2335.15|2333.65|2335.55|2334.05|2334.59|2333.09|0
1632450900000|2021-09-24 02:35:00|2335.17|2333.67|2335.12|2333.62|2335.24|2333.74|2334.54|2333.04|0
1632451200000|2021-09-24 02:40:00|2335.11|2333.61|2336|2334.5|2336.23|2334.73|2335.01|2333.51|0
1632451500000|2021-09-24 02:45:00|2336.04|2334.54|2335.76|2334.26|2336.21|2334.71|2335.28|2333.78|0
1632451800000|2021-09-24 02:50:00|2335.75|2334.25|2335.54|2334.04|2336.23|2334.73|2335.52|2334.02|0
1632452100000|2021-09-24 02:55:00|2335.53|2334.03|2335.54|2334.04|2335.76|2334.26|2335.52|2334.02|0
1632452400000|2021-09-24 03:00:00|2335.55|2334.05|2335.68|2334.18|2335.97|2334.47|2334.83|2333.33|0
1632452700000|2021-09-24 03:05:00|2335.76|2334.26|2335.27|2333.77|2335.77|2334.27|2335.06|2333.56|0
1632453000000|2021-09-24 03:10:00|2335.25|2333.75|2335.25|2333.75|2335.73|2334.23|2335.01|2333.51|0
1632453300000|2021-09-24 03:15:00|2335.29|2333.79|2335.03|2333.53|2335.6|2334.1|2334.82|2333.32|0
1632453600000|2021-09-24 03:20:00|2335.01|2333.51|2336.3|2334.8|2336.77|2335.27|2333.38|2331.88|0
1632453900000|2021-09-24 03:25:00|2336.29|2334.79|2335.58|2334.08|2336.48|2334.98|2335.35|2333.85|0
1632454200000|2021-09-24 03:30:00|2335.51|2334.01|2335.89|2334.39|2336.22|2334.72|2335.37|2333.87|0
1632454500000|2021-09-24 03:35:00|2335.93|2334.43|2335.17|2333.67|2336.12|2334.62|2334.83|2333.33|0
1632454800000|2021-09-24 03:40:00|2335.21|2333.71|2335.7|2334.2|2335.95|2334.45|2335.17|2333.67|0
1632455100000|2021-09-24 03:45:00|2335.66|2334.16|2335.82|2334.32|2336.06|2334.56|2335.35|2333.85|0
1632455400000|2021-09-24 03:50:00|2335.81|2334.31|2335.14|2333.64|2335.91|2334.41|2335.14|2333.64|0
1632455700000|2021-09-24 03:55:00|2335.16|2333.66|2335.23|2333.73|2335.37|2333.87|2334.77|2333.27|0
1632456000000|2021-09-24 04:00:00|2335.2|2333.7|2335.48|2333.98|2335.58|2334.08|2334.66|2333.16|0
1632456300000|2021-09-24 04:05:00|2335.44|2333.94|2334.8|2333.3|2335.44|2333.94|2334.58|2333.08|0
1632456600000|2021-09-24 04:10:00|2334.84|2333.34|2334.47|2332.97|2335.15|2333.65|2334.46|2332.96|0
1632456900000|2021-09-24 04:15:00|2334.46|2332.96|2334.8|2333.3|2334.8|2333.3|2334.32|2332.82|0
1632457200000|2021-09-24 04:20:00|2334.84|2333.34|2334.94|2333.44|2335.15|2333.65|2334.79|2333.29|0
1632457500000|2021-09-24 04:25:00|2334.93|2333.43|2334.77|2333.27|2335.01|2333.51|2334.7|2333.2|0
1632457800000|2021-09-24 04:30:00|2334.74|2333.24|2335.33|2333.83|2335.34|2333.84|2334.53|2333.03|0
1632458100000|2021-09-24 04:35:00|2335.31|2333.81|2335.37|2333.87|2335.55|2334.05|2335.09|2333.59|0
1632458400000|2021-09-24 04:40:00|2335.33|2333.83|2335.43|2333.93|2335.56|2334.06|2335.13|2333.63|0
1632458700000|2021-09-24 04:45:00|2335.4|2333.9|2335.43|2333.93|2335.79|2334.29|2335.33|2333.83|0
1632459000000|2021-09-24 04:50:00|2335.47|2333.97|2335.48|2333.98|2335.8|2334.3|2335.17|2333.67|0
1632459300000|2021-09-24 04:55:00|2335.46|2333.96|2335.48|2333.98|2335.57|2334.07|2335.24|2333.74|0
1632459600000|2021-09-24 05:00:00|2335.46|2333.96|2334.77|2333.27|2336|2334.5|2334.31|2332.81|0
1632459900000|2021-09-24 05:05:00|2334.79|2333.29|2334.09|2332.59|2335.24|2333.74|2334.09|2332.59|0
1632460200000|2021-09-24 05:10:00|2334.05|2332.55|2334.7|2333.2|2334.7|2333.2|2333.6|2332.1|0
1632460500000|2021-09-24 05:15:00|2334.68|2333.18|2333.6|2332.1|2334.92|2333.42|2333.6|2332.1|0
1632460800000|2021-09-24 05:20:00|2333.57|2332.07|2333.35|2331.85|2334.7|2333.2|2333.11|2331.61|0
1632461100000|2021-09-24 05:25:00|2333.34|2331.84|2333.07|2331.57|2333.77|2332.27|2332.37|2330.87|0
1632461400000|2021-09-24 05:30:00|2333.08|2331.58|2333.89|2332.39|2333.89|2332.39|2333.07|2331.57|0
1632461700000|2021-09-24 05:35:00|2333.9|2332.4|2334.11|2332.61|2334.34|2332.84|2333.44|2331.94|0
1632462000000|2021-09-24 05:40:00|2334.1|2332.6|2333.86|2332.36|2334.2|2332.7|2333.48|2331.98|0
1632462300000|2021-09-24 05:45:00|2333.79|2332.29|2334.77|2333.27|2334.77|2333.27|2333.27|2331.77|0
1632462600000|2021-09-24 05:50:00|2334.76|2333.26|2335.38|2333.88|2335.52|2334.02|2334.35|2332.85|0
1632462900000|2021-09-24 05:55:00|2335.35|2333.85|2334.8|2333.3|2335.52|2334.02|2334.78|2333.28|0
1632463200000|2021-09-24 06:00:00|2334.73|2333.23|2335.65|2334.15|2335.86|2334.36|2334.03|2332.53|0
1632463500000|2021-09-24 06:05:00|2335.67|2334.17|2336.78|2335.28|2337.2|2335.7|2335.67|2334.17|0
1632463800000|2021-09-24 06:10:00|2336.77|2335.27|2336.36|2334.86|2336.78|2335.28|2335.67|2334.17|0
1632464100000|2021-09-24 06:15:00|2336.35|2334.85|2335.41|2333.91|2336.35|2334.85|2335.41|2333.91|0
1632464400000|2021-09-24 06:20:00|2335.43|2333.93|2334.69|2333.19|2335.61|2334.11|2334.69|2333.19|0
1632464700000|2021-09-24 06:25:00|2334.68|2333.18|2334.45|2332.95|2334.69|2333.19|2334.23|2332.73|0
1632465000000|2021-09-24 06:30:00|2334.44|2332.94|2335.17|2333.77|2336.17|2334.77|2334.01|2332.51|38
1632465300000|2021-09-24 06:35:00|2335.04|2333.64|2333.67|2332.27|2335.04|2333.64|2333.42|2332.02|46
1632465600000|2021-09-24 06:40:00|2333.79|2332.39|2333.67|2332.27|2334.04|2332.64|2333.67|2332.27|16
1632465900000|2021-09-24 06:45:00|2333.29|2331.89|2332.92|2331.52|2333.42|2332.02|2332.67|2331.27|23
1632466200000|2021-09-24 06:50:00|2333.04|2331.64|2333.04|2331.64|2333.42|2332.02|2332.79|2331.39|20
1632466500000|2021-09-24 06:55:00|2332.94|2331.44|2333.02|2331.52|2333.23|2331.73|2332.24|2330.74|0
1632466800000|2021-09-24 07:00:00|2333.03|2331.53|2327.97|2327.47|2335.84|2335.34|2326.47|2325.97|3083
1632467100000|2021-09-24 07:05:00|2327.84|2327.34|2328.22|2327.72|2328.84|2328.34|2326.34|2325.84|2209
1632467400000|2021-09-24 07:10:00|2328.47|2327.97|2329.72|2329.22|2329.72|2329.22|2325.72|2325.22|2248
1632467700000|2021-09-24 07:15:00|2329.47|2328.97|2327.47|2326.97|2329.47|2328.97|2326.22|2325.72|1937
1632468000000|2021-09-24 07:20:00|2327.22|2326.72|2319.72|2319.22|2327.22|2326.72|2319.47|2318.97|1832
1632468300000|2021-09-24 07:25:00|2319.59|2319.09|2321.22|2320.72|2321.72|2321.22|2318.97|2318.47|1814
1632468600000|2021-09-24 07:30:00|2321.09|2320.59|2319.97|2319.47|2321.22|2320.72|2318.97|2318.47|1212
1632468900000|2021-09-24 07:35:00|2320.09|2319.59|2320.97|2320.47|2322.47|2321.97|2319.97|2319.47|875
1632469200000|2021-09-24 07:40:00|2320.72|2320.22|2322.22|2321.72|2322.47|2321.97|2319.59|2319.09|675
1632469500000|2021-09-24 07:45:00|2322.34|2321.84|2320.85|2320.35|2322.72|2322.22|2319.22|2318.72|963
1632469800000|2021-09-24 07:50:00|2321.1|2320.6|2321.72|2321.22|2322.1|2321.6|2320.35|2319.85|612
1632470100000|2021-09-24 07:55:00|2321.85|2321.35|2317.22|2316.72|2321.85|2321.35|2316.6|2316.1|1044
1632470400000|2021-09-24 08:00:00|2317.35|2316.85|2316.47|2315.97|2318.35|2317.85|2316.1|2315.6|959
1632470700000|2021-09-24 08:05:00|2316.35|2315.85|2315.47|2314.97|2317.35|2316.85|2314.47|2313.97|933
1632471000000|2021-09-24 08:10:00|2315.35|2314.85|2315.35|2314.85|2316.6|2316.1|2314.85|2314.35|834
1632471300000|2021-09-24 08:15:00|2315.22|2314.72|2313.1|2312.6|2315.22|2314.72|2312.97|2312.47|944
1632471600000|2021-09-24 08:20:00|2312.97|2312.47|2312.72|2312.22|2313.35|2312.85|2311.1|2310.6|1425
1632471900000|2021-09-24 08:25:00|2312.85|2312.35|2314.72|2314.22|2315.1|2314.6|2312.1|2311.6|736
1632472200000|2021-09-24 08:30:00|2314.85|2314.35|2318.6|2318.1|2318.6|2318.1|2314.22|2313.72|1047
1632472500000|2021-09-24 08:35:00|2318.72|2318.22|2318.22|2317.72|2318.72|2318.22|2316.1|2315.6|527
1632472800000|2021-09-24 08:40:00|2318.35|2317.85|2320.1|2319.6|2320.1|2319.6|2318.1|2317.6|729
1632473100000|2021-09-24 08:45:00|2320.22|2319.72|2320.1|2319.6|2320.47|2319.97|2318.35|2317.85|682
1632473400000|2021-09-24 08:50:00|2320.22|2319.72|2321.97|2321.47|2322.1|2321.6|2320.22|2319.72|836
1632473700000|2021-09-24 08:55:00|2322.1|2321.6|2322.6|2322.1|2322.6|2322.1|2321.35|2320.85|578
1632474000000|2021-09-24 09:00:00|2322.72|2322.22|2321.47|2320.97|2323.1|2322.6|2321.35|2320.85|580
1632474300000|2021-09-24 09:05:00|2321.35|2320.85|2322.6|2322.1|2323.35|2322.85|2321.35|2320.85|616
1632474600000|2021-09-24 09:10:00|2322.72|2322.22|2320.22|2319.72|2322.85|2322.35|2319.35|2318.85|697
1632474900000|2021-09-24 09:15:00|2320.1|2319.6|2319.35|2318.85|2320.6|2320.1|2318.1|2317.6|661
1632475200000|2021-09-24 09:20:00|2319.22|2318.72|2322.22|2321.72|2323.1|2322.6|2319.1|2318.6|599
1632475500000|2021-09-24 09:25:00|2322.35|2321.85|2320.1|2319.6|2322.6|2322.1|2320.1|2319.6|423
1632475800000|2021-09-24 09:30:00|2319.97|2319.47|2318.35|2317.85|2320.1|2319.6|2318.35|2317.85|568
1632476100000|2021-09-24 09:35:00|2318.47|2317.97|2320.72|2320.22|2321.1|2320.6|2318.47|2317.97|447
1632476400000|2021-09-24 09:40:00|2320.85|2320.35|2319.85|2319.35|2321.35|2320.85|2319.72|2319.22|362
1632476700000|2021-09-24 09:45:00|2319.97|2319.47|2316.35|2315.85|2320.1|2319.6|2316.35|2315.85|622
1632477000000|2021-09-24 09:50:00|2316.47|2315.97|2315.1|2314.6|2316.6|2316.1|2314.35|2313.85|399
1632477300000|2021-09-24 09:55:00|2315.22|2314.72|2313.35|2312.85|2315.35|2314.85|2312.35|2311.85|496
1632477600000|2021-09-24 10:00:00|2313.22|2312.72|2312.47|2311.97|2313.35|2312.85|2311.35|2310.85|489
1632477900000|2021-09-24 10:05:00|2312.35|2311.85|2314.1|2313.6|2314.35|2313.85|2311.85|2311.35|790
1632478200000|2021-09-24 10:10:00|2314.22|2313.72|2313.6|2313.1|2314.6|2314.1|2313.35|2312.85|691
1632478500000|2021-09-24 10:15:00|2313.47|2312.97|2313.85|2313.35|2314.85|2314.35|2313.1|2312.6|538
1632478800000|2021-09-24 10:20:00|2313.97|2313.47|2316.35|2315.85|2316.6|2316.1|2313.1|2312.6|768
1632479100000|2021-09-24 10:25:00|2315.97|2315.47|2314.35|2313.85|2317.47|2316.97|2313.85|2313.35|865
1632479400000|2021-09-24 10:30:00|2314.47|2313.97|2314.22|2313.72|2315.6|2315.1|2313.35|2312.85|544
1632479700000|2021-09-24 10:35:00|2314.35|2313.85|2313.1|2312.6|2314.47|2313.97|2312.97|2312.47|493
1632480000000|2021-09-24 10:40:00|2312.97|2312.47|2314.72|2314.22|2314.85|2314.35|2312.85|2312.35|335
1632480300000|2021-09-24 10:45:00|2314.6|2314.1|2315.6|2315.1|2315.85|2315.35|2314.6|2314.1|280
1632480600000|2021-09-24 10:50:00|2315.72|2315.22|2315.6|2315.1|2315.85|2315.35|2314.85|2314.35|339
1632480900000|2021-09-24 10:55:00|2315.47|2314.97|2313.97|2313.47|2315.6|2315.1|2313.1|2312.6|401
1632481200000|2021-09-24 11:00:00|2314.1|2313.6|2312.1|2311.6|2314.1|2313.6|2312.1|2311.6|349
1632481500000|2021-09-24 11:05:00|2312.35|2311.85|2313.6|2313.1|2313.85|2313.35|2312.35|2311.85|523
1632481800000|2021-09-24 11:10:00|2313.47|2312.97|2312.35|2311.85|2313.85|2313.35|2311.97|2311.47|601
1632482100000|2021-09-24 11:15:00|2312.47|2311.97|2312.85|2312.35|2312.85|2312.35|2311.6|2311.1|333
1632482400000|2021-09-24 11:20:00|2312.97|2312.47|2313.97|2313.47|2314.47|2313.97|2312.85|2312.35|267
1632482700000|2021-09-24 11:25:00|2314.1|2313.6|2315.35|2314.85|2315.6|2315.1|2313.1|2312.6|263
1632483000000|2021-09-24 11:30:00|2315.1|2314.6|2316.1|2315.6|2316.35|2315.85|2315.1|2314.6|230
1632483300000|2021-09-24 11:35:00|2315.97|2315.47|2315.47|2314.97|2316.35|2315.85|2314.6|2314.1|281
1632483600000|2021-09-24 11:40:00|2315.57|2315.07|2314.45|2313.95|2315.7|2315.2|2314.32|2313.82|249
1632483900000|2021-09-24 11:45:00|2314.57|2314.07|2314.2|2313.7|2314.82|2314.32|2313.45|2312.95|273
1632484200000|2021-09-24 11:50:00|2314.32|2313.82|2313.7|2313.2|2315.2|2314.7|2313.07|2312.57|222
1632484500000|2021-09-24 11:55:00|2313.82|2313.32|2312.2|2311.7|2313.82|2313.32|2312.2|2311.7|312
1632484800000|2021-09-24 12:00:00|2311.95|2311.45|2313.45|2312.95|2313.45|2312.95|2311.2|2310.7|476
1632485100000|2021-09-24 12:05:00|2313.32|2312.82|2313.2|2312.7|2313.7|2313.2|2312.95|2312.45|183
1632485400000|2021-09-24 12:10:00|2313.07|2312.57|2310.82|2310.32|2313.2|2312.7|2310.7|2310.2|787
1632485700000|2021-09-24 12:15:00|2310.95|2310.45|2311.2|2310.7|2313.2|2312.7|2310.95|2310.45|357
1632486000000|2021-09-24 12:20:00|2311.32|2310.82|2311.45|2310.95|2312.2|2311.7|2311.07|2310.57|461
1632486300000|2021-09-24 12:25:00|2311.32|2310.82|2312.2|2311.7|2312.45|2311.95|2311.2|2310.7|318
1632486600000|2021-09-24 12:30:00|2312.07|2311.57|2310.45|2309.95|2312.45|2311.95|2310.45|2309.95|256
1632486900000|2021-09-24 12:35:00|2310.2|2309.7|2310.7|2310.2|2311.45|2310.95|2309.95|2309.45|791
1632487200000|2021-09-24 12:40:00|2310.45|2309.95|2310.7|2310.2|2310.7|2310.2|2310.2|2309.7|394
1632487500000|2021-09-24 12:45:00|2310.57|2310.07|2309.95|2309.45|2310.7|2310.2|2309.07|2308.57|695
1632487800000|2021-09-24 12:50:00|2310.07|2309.57|2309.45|2308.95|2310.7|2310.2|2309.2|2308.7|311
1632488100000|2021-09-24 12:55:00|2309.7|2309.2|2311.2|2310.7|2311.2|2310.7|2309.57|2309.07|384
1632488400000|2021-09-24 13:00:00|2310.95|2310.45|2311.2|2310.7|2311.7|2311.2|2310.45|2309.95|391
1632488700000|2021-09-24 13:05:00|2311.32|2310.82|2311.7|2311.2|2312.32|2311.82|2311.07|2310.57|399
1632489000000|2021-09-24 13:10:00|2311.45|2310.95|2311.95|2311.45|2312.2|2311.7|2311.45|2310.95|377
1632489300000|2021-09-24 13:15:00|2311.7|2311.2|2311.57|2311.07|2313.2|2312.7|2311.45|2310.95|529
1632489600000|2021-09-24 13:20:00|2311.45|2310.95|2311.2|2310.7|2311.95|2311.45|2310.45|2309.95|340
1632489900000|2021-09-24 13:25:00|2311.07|2310.57|2312.2|2311.7|2312.7|2312.2|2310.95|2310.45|316
1632490200000|2021-09-24 13:30:00|2312.32|2311.82|2316.45|2315.95|2316.7|2316.2|2311.82|2311.32|1446
1632490500000|2021-09-24 13:35:00|2316.2|2315.7|2317.7|2317.2|2318.7|2318.2|2315.45|2314.95|1158
1632490800000|2021-09-24 13:40:00|2317.82|2317.32|2319.2|2318.7|2319.95|2319.45|2317.7|2317.2|1198
1632491100000|2021-09-24 13:45:00|2319.32|2318.82|2315.2|2314.7|2319.45|2318.95|2314.95|2314.45|1641
1632491400000|2021-09-24 13:50:00|2315.32|2314.82|2317.2|2316.7|2318.7|2318.2|2315.32|2314.82|889
1632491700000|2021-09-24 13:55:00|2317.07|2316.57|2319.57|2319.07|2319.57|2319.07|2315.2|2314.7|1311
1632492000000|2021-09-24 14:00:00|2319.45|2318.95|2321.07|2320.57|2321.45|2320.95|2319.45|2318.95|1425
1632492300000|2021-09-24 14:05:00|2320.95|2320.45|2318.7|2318.2|2321.45|2320.95|2318.45|2317.95|1111
1632492600000|2021-09-24 14:10:00|2318.55|2318.05|2314.8|2314.3|2318.8|2318.3|2314.8|2314.3|983
1632492900000|2021-09-24 14:15:00|2314.55|2314.05|2316.55|2316.05|2317.05|2316.55|2314.17|2313.67|614
1632493200000|2021-09-24 14:20:00|2316.67|2316.17|2316.67|2316.17|2318.55|2318.05|2316.17|2315.67|588
1632493500000|2021-09-24 14:25:00|2316.55|2316.05|2314.3|2313.8|2317.05|2316.55|2314.3|2313.8|654
1632493800000|2021-09-24 14:30:00|2314.42|2313.92|2315.05|2314.55|2315.8|2315.3|2313.55|2313.05|1015
1632494100000|2021-09-24 14:35:00|2315.17|2314.67|2314.92|2314.42|2316.55|2316.05|2314.55|2314.05|867
1632494400000|2021-09-24 14:40:00|2315.05|2314.55|2314.8|2314.3|2316.3|2315.8|2314.55|2314.05|579
1632494700000|2021-09-24 14:45:00|2315.05|2314.55|2315.8|2315.3|2316.55|2316.05|2313.55|2313.05|802
1632495000000|2021-09-24 14:50:00|2315.67|2315.17|2314.8|2314.3|2315.67|2315.17|2314.05|2313.55|794
1632495300000|2021-09-24 14:55:00|2314.67|2314.17|2315.55|2315.05|2315.55|2315.05|2314.05|2313.55|622
1632495600000|2021-09-24 15:00:00|2315.3|2314.8|2315.92|2315.42|2316.05|2315.55|2314.05|2313.55|815
1632495900000|2021-09-24 15:05:00|2316.05|2315.55|2316.05|2315.55|2316.3|2315.8|2314.8|2314.3|1094
1632496200000|2021-09-24 15:10:00|2315.92|2315.42|2314.8|2314.3|2316.05|2315.55|2314.3|2313.8|1182
1632496500000|2021-09-24 15:15:00|2314.67|2314.17|2314.3|2313.8|2315.3|2314.8|2314.05|2313.55|891
1632496800000|2021-09-24 15:20:00|2314.05|2313.55|2313.74|2312.24|2314.55|2314.05|2313.3|2312.24|1949
1632497100000|2021-09-24 15:25:00|2313.7|2312.2|2312.78|2311.28|2313.89|2312.39|2312.32|2310.82|1381
1632497400000|2021-09-24 15:30:00|2312.74|2311.24|2315|2313.6|2315.25|2313.85|2312.59|2311.09|95
1632497700000|2021-09-24 15:35:00|2315.12|2313.72|2316|2314.6|2316.25|2314.85|2314|2312.6|279
1632498000000|2021-09-24 15:40:00|2316.12|2314.72|2314.87|2313.47|2316.12|2314.72|2314.62|2313.22|44
1632498300000|2021-09-24 15:45:00|2315|2313.6|2315.5|2314.1|2316|2314.6|2314.87|2313.47|21
1632498600000|2021-09-24 15:50:00|2315.37|2313.97|2318|2316.6|2318.12|2316.72|2315.37|2313.97|30
1632498900000|2021-09-24 15:55:00|2317.87|2316.47|2317.3|2315.8|2317.87|2316.47|2315.87|2314.47|102
1632499200000|2021-09-24 16:00:00|2317.39|2315.89|2316.91|2315.41|2317.52|2316.02|2316.35|2314.85|0
1632499500000|2021-09-24 16:05:00|2316.95|2315.45|2317.7|2316.2|2317.88|2316.38|2316.72|2315.22|0
1632499800000|2021-09-24 16:10:00|2317.88|2316.38|2318.04|2316.54|2318.42|2316.92|2317.35|2315.85|0
1632500100000|2021-09-24 16:15:00|2317.94|2316.44|2317.95|2316.45|2318.05|2316.55|2317.36|2315.86|0
1632500400000|2021-09-24 16:20:00|2317.99|2316.49|2317.58|2316.08|2318.07|2316.57|2317.2|2315.7|0
1632500700000|2021-09-24 16:25:00|2317.62|2316.12|2316.99|2315.49|2318.07|2316.57|2316.99|2315.49|0
1632501000000|2021-09-24 16:30:00|2317.03|2315.53|2316.46|2314.96|2317.6|2316.1|2316.24|2314.74|0
1632501300000|2021-09-24 16:35:00|2316.5|2315|2317.29|2315.79|2317.68|2316.18|2316.46|2314.96|0
1632501600000|2021-09-24 16:40:00|2317.33|2315.83|2317.48|2315.98|2318.34|2316.84|2317.1|2315.6|0
1632501900000|2021-09-24 16:45:00|2317.45|2315.95|2317.9|2316.4|2318.08|2316.58|2317|2315.5|0
1632502200000|2021-09-24 16:50:00|2317.93|2316.43|2317.44|2315.94|2317.93|2316.43|2317.13|2315.63|0
1632502500000|2021-09-24 16:55:00|2317.25|2315.75|2317.21|2315.71|2317.48|2315.98|2316.59|2315.09|0
1632502800000|2021-09-24 17:00:00|2317.25|2315.75|2316.83|2315.33|2317.55|2316.05|2316.61|2315.11|0
1632503100000|2021-09-24 17:05:00|2316.79|2315.29|2316.57|2315.07|2317.4|2315.9|2316.57|2315.07|0
1632503400000|2021-09-24 17:10:00|2316.61|2315.11|2317.34|2315.84|2317.61|2316.11|2316.45|2314.95|0
1632503700000|2021-09-24 17:15:00|2317.25|2315.75|2316.86|2315.36|2317.48|2315.98|2316.57|2315.07|0
1632504000000|2021-09-24 17:20:00|2316.82|2315.32|2316.86|2315.36|2317.29|2315.79|2316.78|2315.28|0
1632504300000|2021-09-24 17:25:00|2316.9|2315.4|2317.47|2315.97|2317.65|2316.15|2316.82|2315.32|0
1632504600000|2021-09-24 17:30:00|2317.45|2315.95|2316.06|2314.56|2317.56|2316.06|2316.06|2314.56|0
1632504900000|2021-09-24 17:35:00|2316.1|2314.6|2316.4|2314.9|2316.63|2315.13|2315.57|2314.07|0
1632505200000|2021-09-24 17:40:00|2316.38|2314.88|2316.93|2315.43|2316.93|2315.43|2316.02|2314.52|0
1632505500000|2021-09-24 17:45:00|2316.89|2315.39|2316.85|2315.35|2317.19|2315.69|2316.59|2315.09|0
1632505800000|2021-09-24 17:50:00|2316.81|2315.31|2315.9|2314.4|2316.89|2315.39|2315.7|2314.2|0
1632506100000|2021-09-24 17:55:00|2315.94|2314.44|2315.26|2313.76|2315.94|2314.44|2315.26|2313.76|0
1632506400000|2021-09-24 18:00:00|2315.3|2313.8|2316.34|2314.84|2316.34|2314.84|2315.26|2313.76|0
1632506700000|2021-09-24 18:05:00|2316.38|2314.88|2315.85|2314.35|2316.87|2315.37|2315.66|2314.16|0
1632507000000|2021-09-24 18:10:00|2315.92|2314.42|2315.47|2313.97|2316.19|2314.69|2315.25|2313.75|0
1632507300000|2021-09-24 18:15:00|2315.43|2313.93|2316.3|2314.8|2316.38|2314.88|2315.43|2313.93|0
1632507600000|2021-09-24 18:20:00|2316.34|2314.84|2316.3|2314.8|2316.61|2315.11|2316.04|2314.54|0
1632507900000|2021-09-24 18:25:00|2316.34|2314.84|2316.42|2314.92|2316.65|2315.15|2316.04|2314.54|0
1632508200000|2021-09-24 18:30:00|2316.44|2314.94|2316.99|2315.49|2316.99|2315.49|2316.2|2314.7|0
1632508500000|2021-09-24 18:35:00|2317.03|2315.53|2317.21|2315.71|2317.29|2315.79|2316.91|2315.41|0
1632508800000|2021-09-24 18:40:00|2317.25|2315.75|2317.25|2315.75|2317.44|2315.94|2316.95|2315.45|0
1632509100000|2021-09-24 18:45:00|2317.21|2315.71|2317.34|2315.84|2317.59|2316.09|2316.99|2315.49|0
1632509400000|2021-09-24 18:50:00|2317.38|2315.88|2318.25|2316.75|2318.25|2316.75|2317.25|2315.75|0
1632509700000|2021-09-24 18:55:00|2318.29|2316.79|2319.49|2317.99|2319.53|2318.03|2318.02|2316.52|0
1632510000000|2021-09-24 19:00:00|2319.3|2317.8|2318.48|2316.98|2319.3|2317.8|2318.35|2316.85|0
1632510300000|2021-09-24 19:05:00|2318.52|2317.02|2317.78|2316.28|2318.52|2317.02|2317.48|2315.98|0
1632510600000|2021-09-24 19:10:00|2317.82|2316.32|2318.2|2316.7|2318.2|2316.7|2317.33|2315.83|0
1632510900000|2021-09-24 19:15:00|2318.16|2316.66|2317.91|2316.41|2318.68|2317.18|2317.91|2316.41|0
1632511200000|2021-09-24 19:20:00|2317.81|2316.31|2319.65|2318.15|2320.22|2318.72|2317.68|2316.18|0
1632511500000|2021-09-24 19:25:00|2319.69|2318.19|2319.17|2317.67|2319.92|2318.42|2318.9|2317.4|0
1632511800000|2021-09-24 19:30:00|2319.15|2317.65|2319.74|2318.24|2320.3|2318.8|2319.15|2317.65|0
1632512100000|2021-09-24 19:35:00|2319.84|2318.34|2320.22|2318.72|2320.22|2318.72|2319.24|2317.74|0
1632512400000|2021-09-24 19:40:00|2320.41|2318.91|2320.33|2318.83|2320.55|2319.05|2319.72|2318.22|0
1632512700000|2021-09-24 19:45:00|2320.29|2318.79|2320.42|2318.92|2321.11|2319.61|2320.14|2318.64|0
1632513000000|2021-09-24 19:50:00|2320.35|2318.85|2319.68|2318.18|2321.02|2319.52|2319.66|2318.16|0
1632513300000|2021-09-24 19:55:00|2319.7|2318.2|2318.04|2316.54|2319.85|2318.35|2317.61|2316.11|0
1632513600000|2021-09-24 20:00:00|2318.22|2316.72|2318.18|2316.68|2319.22|2317.72|2318.05|2316.55|0
1632513900000|2021-09-24 20:05:00|2318.2|2316.7|2318.18|2316.68|2318.31|2316.81|2318.18|2316.68|0
1632514200000|2021-09-24 20:10:00|2318.2|2316.7|2318.29|2316.79|2318.75|2317.25|2318.2|2316.7|0
1632514500000|2021-09-24 20:15:00|2318.31|2316.81|2318.39|2316.89|2318.52|2317.02|2318.31|2316.81|0
1632514800000|2021-09-24 20:20:00|2318.37|2316.87|2318.29|2316.79|2318.39|2316.89|2318.03|2316.53|0
1632515100000|2021-09-24 20:25:00|2318.28|2316.78|2318.27|2316.77|2318.29|2316.79|2318.16|2316.66|0
1632515400000|2021-09-24 20:30:00|2318.29|2316.79|2318.37|2316.87|2318.37|2316.87|2318.14|2316.64|0
1632515700000|2021-09-24 20:35:00|2318.38|2316.88|2318.5|2317|2318.59|2317.09|2318.37|2316.87|0
1632516000000|2021-09-24 20:40:00|2318.51|2317.01|2318.5|2317|2318.59|2317.09|2318.37|2316.87|0
1632516300000|2021-09-24 20:45:00|2318.48|2316.98|2318.14|2316.64|2318.48|2316.98|2318.09|2316.59|0
1632516600000|2021-09-24 20:50:00|2318.16|2316.66|2318.27|2316.77|2318.27|2316.77|2318.16|2316.66|0
1632516900000|2021-09-24 20:55:00|2318.28|2316.78|2318.48|2316.98|2318.53|2317.03|2318.27|2316.77|0
1632517200000|2021-09-24 21:00:00|2318.54|2317.04|2318.54|2317.04|2318.54|2317.04|2318.54|2317.04|0
1632693600000|2021-09-26 22:00:00|2319.99|2318.49|2320|2318.5|2320.44|2318.94|2319.76|2318.26|0
1632693900000|2021-09-26 22:05:00|2320.01|2318.51|2320.58|2319.08|2320.72|2319.22|2319.54|2318.04|0
1632694200000|2021-09-26 22:10:00|2320.57|2319.07|2320|2318.5|2320.63|2319.13|2320|2318.5|0
1632694500000|2021-09-26 22:15:00|2320.01|2318.51|2322.36|2320.86|2322.45|2320.95|2320.01|2318.51|0
1632694800000|2021-09-26 22:20:00|2322.38|2320.88|2321.77|2320.27|2322.45|2320.95|2321.77|2320.27|0
1632695100000|2021-09-26 22:25:00|2321.79|2320.29|2321.98|2320.48|2322|2320.5|2321.3|2319.8|0
1632695400000|2021-09-26 22:30:00|2321.96|2320.46|2321.3|2319.8|2322.34|2320.84|2321.3|2319.8|0
1632695700000|2021-09-26 22:35:00|2321.32|2319.82|2321.53|2320.03|2321.8|2320.3|2321.3|2319.8|0
1632696000000|2021-09-26 22:40:00|2321.55|2320.05|2321.62|2320.12|2321.85|2320.35|2321.3|2319.8|0
1632696300000|2021-09-26 22:45:00|2321.61|2320.11|2321.98|2320.48|2321.98|2320.48|2321.3|2319.8|0
1632696600000|2021-09-26 22:50:00|2321.96|2320.46|2321.85|2320.35|2322.34|2320.84|2321.85|2320.35|0
1632696900000|2021-09-26 22:55:00|2321.86|2320.36|2321.85|2320.35|2322.11|2320.61|2321.75|2320.25|0
1632697200000|2021-09-26 23:00:00|2321.86|2320.36|2321.53|2320.03|2322.16|2320.66|2321.39|2319.89|0
1632697500000|2021-09-26 23:05:00|2321.54|2320.04|2321.75|2320.25|2321.85|2320.35|2321.3|2319.8|0
1632697800000|2021-09-26 23:10:00|2321.73|2320.23|2321.75|2320.25|2321.85|2320.35|2321.53|2320.03|0
1632698100000|2021-09-26 23:15:00|2321.74|2320.24|2321.39|2319.89|2321.75|2320.25|2321.39|2319.89|0
1632698400000|2021-09-26 23:20:00|2321.41|2319.91|2321.62|2320.12|2321.62|2320.12|2321.39|2319.89|0
1632698700000|2021-09-26 23:25:00|2321.6|2320.1|2321.3|2319.8|2321.62|2320.12|2321.3|2319.8|0
1632699000000|2021-09-26 23:30:00|2321.32|2319.82|2320.32|2318.82|2321.39|2319.89|2320.31|2318.81|0
1632699300000|2021-09-26 23:35:00|2320.36|2318.86|2320.49|2318.99|2320.63|2319.13|2320.13|2318.63|0
1632699600000|2021-09-26 23:40:00|2320.51|2319.01|2321.53|2320.03|2321.85|2320.35|2320.51|2319.01|0
1632699900000|2021-09-26 23:45:00|2321.54|2320.04|2321.62|2320.12|2322.03|2320.53|2321.53|2320.03|0
1632700200000|2021-09-26 23:50:00|2321.63|2320.13|2321.52|2320.02|2321.98|2320.48|2321.39|2319.89|0
1632700500000|2021-09-26 23:55:00|2321.53|2320.03|2322.1|2320.6|2322.33|2320.83|2321.53|2320.03|0
1632700800000|2021-09-27 00:00:00|2322.12|2320.62|2325.21|2323.71|2325.21|2323.71|2321.38|2319.88|0
1632701100000|2021-09-27 00:05:00|2325.19|2323.69|2325.3|2323.8|2325.52|2324.02|2324.84|2323.34|0
1632701400000|2021-09-27 00:10:00|2325.32|2323.82|2325.5|2324|2326.11|2324.61|2325.02|2323.52|0
1632701700000|2021-09-27 00:15:00|2325.48|2323.98|2321.27|2319.77|2325.59|2324.09|2321.03|2319.53|0
1632702000000|2021-09-27 00:20:00|2321.25|2319.75|2321.1|2319.6|2321.56|2320.06|2320.28|2318.78|0
1632702300000|2021-09-27 00:25:00|2321.08|2319.58|2322.03|2320.53|2322.25|2320.75|2320.87|2319.37|0
1632702600000|2021-09-27 00:30:00|2322.01|2320.51|2322.19|2320.69|2322.54|2321.04|2321.95|2320.45|0
1632702900000|2021-09-27 00:35:00|2322.18|2320.68|2321.98|2320.48|2322.44|2320.94|2321.51|2320.01|0
1632703200000|2021-09-27 00:40:00|2321.96|2320.46|2323.73|2322.23|2323.75|2322.25|2321.96|2320.46|0
1632703500000|2021-09-27 00:45:00|2323.72|2322.22|2324.62|2323.12|2325.05|2323.55|2323.72|2322.22|0
1632703800000|2021-09-27 00:50:00|2324.65|2323.15|2325.46|2323.96|2325.7|2324.2|2324.65|2323.15|0
1632704100000|2021-09-27 00:55:00|2325.49|2323.99|2325.54|2324.04|2325.99|2324.49|2324.99|2323.49|0
1632704400000|2021-09-27 01:00:00|2325.57|2324.07|2325.05|2323.55|2326|2324.5|2324.83|2323.33|0
1632704700000|2021-09-27 01:05:00|2325.09|2323.59|2325.4|2323.9|2325.63|2324.13|2324.74|2323.24|0
1632705000000|2021-09-27 01:10:00|2325.42|2323.92|2324.52|2323.02|2325.63|2324.13|2324.52|2323.02|0
1632705300000|2021-09-27 01:15:00|2324.55|2323.05|2325.67|2324.17|2325.78|2324.28|2324.52|2323.02|0
1632705600000|2021-09-27 01:20:00|2325.69|2324.19|2325.9|2324.4|2326.15|2324.65|2325.45|2323.95|0
1632705900000|2021-09-27 01:25:00|2325.89|2324.39|2326.75|2325.25|2326.75|2325.25|2325.86|2324.36|0
1632706200000|2021-09-27 01:30:00|2326.76|2325.26|2327.51|2326.01|2327.52|2326.02|2326.76|2325.26|0
1632706500000|2021-09-27 01:35:00|2327.52|2326.02|2328.38|2326.88|2328.47|2326.97|2327.29|2325.79|0
1632706800000|2021-09-27 01:40:00|2328.39|2326.89|2327.46|2325.96|2328.6|2327.1|2327.24|2325.74|0
1632707100000|2021-09-27 01:45:00|2327.48|2325.98|2328.11|2326.61|2328.57|2327.07|2327.24|2325.74|0
1632707400000|2021-09-27 01:50:00|2328.12|2326.62|2328.77|2327.27|2328.8|2327.3|2328.11|2326.61|0
1632707700000|2021-09-27 01:55:00|2328.76|2327.26|2328.58|2327.08|2329.22|2327.72|2328.55|2327.05|0
1632708000000|2021-09-27 02:00:00|2328.6|2327.1|2329.23|2327.73|2329.23|2327.73|2328.35|2326.85|0
1632708300000|2021-09-27 02:05:00|2329.24|2327.74|2329.43|2327.93|2329.69|2328.19|2329.21|2327.71|0
1632708600000|2021-09-27 02:10:00|2329.4|2327.9|2328.86|2327.36|2329.4|2327.9|2328.53|2327.03|0
1632708900000|2021-09-27 02:15:00|2328.89|2327.39|2328.35|2326.85|2329.01|2327.51|2328.32|2326.82|0
1632709200000|2021-09-27 02:20:00|2328.34|2326.84|2328.82|2327.32|2329.06|2327.56|2328.11|2326.61|0
1632709500000|2021-09-27 02:25:00|2328.79|2327.29|2327.9|2326.4|2328.79|2327.29|2327.9|2326.4|0
1632709800000|2021-09-27 02:30:00|2327.91|2326.41|2327.03|2325.53|2328.13|2326.63|2326.82|2325.32|0
1632710100000|2021-09-27 02:35:00|2327.04|2325.54|2327.69|2326.19|2327.71|2326.21|2327.04|2325.54|0
1632710400000|2021-09-27 02:40:00|2327.7|2326.2|2328.38|2326.88|2328.48|2326.98|2327.7|2326.2|0
1632710700000|2021-09-27 02:45:00|2328.36|2326.86|2329.03|2327.53|2329.04|2327.54|2328.02|2326.52|0
1632711000000|2021-09-27 02:50:00|2329.01|2327.51|2329.22|2327.72|2329.22|2327.72|2328.24|2326.74|0
1632711300000|2021-09-27 02:55:00|2329.21|2327.71|2328.1|2326.6|2329.21|2327.71|2327.97|2326.47|0
1632711600000|2021-09-27 03:00:00|2328.09|2326.59|2328.32|2326.82|2328.78|2327.28|2328.09|2326.59|0
1632711900000|2021-09-27 03:05:00|2328.38|2326.88|2328.32|2326.82|2328.54|2327.04|2328.09|2326.59|0
1632712200000|2021-09-27 03:10:00|2328.25|2326.75|2327.45|2325.95|2328.25|2326.75|2327.43|2325.93|0
1632712500000|2021-09-27 03:15:00|2327.46|2325.96|2327|2325.5|2327.67|2326.17|2327|2325.5|0
1632712800000|2021-09-27 03:20:00|2326.96|2325.46|2326.77|2325.27|2327.45|2325.95|2326.43|2324.93|0
1632713100000|2021-09-27 03:25:00|2326.78|2325.28|2326.3|2324.8|2326.88|2325.38|2326.12|2324.62|0
1632713400000|2021-09-27 03:30:00|2326.09|2324.59|2325.64|2324.14|2326.54|2325.04|2325.63|2324.13|0
1632713700000|2021-09-27 03:35:00|2325.63|2324.13|2325.76|2324.26|2325.9|2324.4|2325.53|2324.03|0
1632714000000|2021-09-27 03:40:00|2325.72|2324.22|2325.43|2323.93|2325.72|2324.22|2324.96|2323.46|0
1632714300000|2021-09-27 03:45:00|2325.44|2323.94|2324.43|2322.93|2325.44|2323.94|2324.21|2322.71|0
1632714600000|2021-09-27 03:50:00|2324.42|2322.92|2324.49|2322.99|2324.62|2323.12|2323.93|2322.43|0
1632714900000|2021-09-27 03:55:00|2324.5|2323|2324.37|2322.87|2324.62|2323.12|2323.67|2322.17|0
1632715200000|2021-09-27 04:00:00|2324.35|2322.85|2325.03|2323.53|2325.04|2323.54|2324.35|2322.85|0
1632715500000|2021-09-27 04:05:00|2325.06|2323.56|2325.07|2323.57|2325.07|2323.57|2324.94|2323.44|0
1632715800000|2021-09-27 04:10:00|2325.08|2323.58|2324.61|2323.11|2325.08|2323.58|2324.61|2323.11|0
1632716100000|2021-09-27 04:15:00|2324.64|2323.14|2324.82|2323.32|2325.04|2323.54|2324.59|2323.09|0
1632716400000|2021-09-27 04:20:00|2324.85|2323.35|2325.27|2323.77|2325.27|2323.77|2324.82|2323.32|0
1632716700000|2021-09-27 04:25:00|2325.25|2323.75|2325.27|2323.77|2325.28|2323.78|2325.14|2323.64|0
1632717000000|2021-09-27 04:30:00|2325.28|2323.78|2325.25|2323.75|2325.48|2323.98|2325.04|2323.54|0
1632717300000|2021-09-27 04:35:00|2325.27|2323.77|2325.24|2323.74|2325.48|2323.98|2325.02|2323.52|0
1632717600000|2021-09-27 04:40:00|2325.2|2323.7|2325.12|2323.62|2325.24|2323.74|2324.88|2323.38|0
1632717900000|2021-09-27 04:45:00|2325.16|2323.66|2324.57|2323.07|2325.24|2323.74|2324.36|2322.86|0
1632718200000|2021-09-27 04:50:00|2324.55|2323.05|2324.8|2323.3|2324.81|2323.31|2324.33|2322.83|0
1632718500000|2021-09-27 04:55:00|2324.78|2323.28|2324.59|2323.09|2324.78|2323.28|2324.34|2322.84|0
1632718800000|2021-09-27 05:00:00|2324.57|2323.07|2325.07|2323.57|2325.07|2323.57|2323.86|2322.36|0
1632719100000|2021-09-27 05:05:00|2325.05|2323.55|2324.86|2323.36|2325.47|2323.97|2324.6|2323.1|0
1632719400000|2021-09-27 05:10:00|2324.9|2323.4|2325.28|2323.78|2325.37|2323.87|2324.76|2323.26|0
1632719700000|2021-09-27 05:15:00|2325.3|2323.8|2325.93|2324.43|2325.93|2324.43|2324.83|2323.33|0
1632720000000|2021-09-27 05:20:00|2325.92|2324.42|2326.45|2324.95|2326.67|2325.17|2325.9|2324.4|0
1632720300000|2021-09-27 05:25:00|2326.48|2324.98|2326.66|2325.16|2326.88|2325.38|2326.43|2324.93|0
1632720600000|2021-09-27 05:30:00|2326.67|2325.17|2326.44|2324.94|2326.9|2325.4|2326.09|2324.59|0
1632720900000|2021-09-27 05:35:00|2326.46|2324.96|2326.01|2324.51|2326.46|2324.96|2325.57|2324.07|0
1632721200000|2021-09-27 05:40:00|2326.02|2324.52|2327.4|2325.9|2327.42|2325.92|2326|2324.5|0
1632721500000|2021-09-27 05:45:00|2327.42|2325.92|2329.16|2327.66|2329.16|2327.66|2327.36|2325.86|0
1632721800000|2021-09-27 05:50:00|2329.14|2327.64|2330.18|2328.68|2330.3|2328.8|2328.8|2327.3|0
1632722100000|2021-09-27 05:55:00|2330.15|2328.65|2332.53|2331.03|2332.78|2331.28|2330.05|2328.55|0
1632722400000|2021-09-27 06:00:00|2332.56|2331.06|2332.94|2331.44|2334.35|2332.85|2330.86|2329.36|0
1632722700000|2021-09-27 06:05:00|2332.98|2331.48|2333.29|2331.79|2334.34|2332.84|2331.91|2330.41|0
1632723000000|2021-09-27 06:10:00|2333.36|2331.86|2333.34|2331.84|2334.66|2333.16|2332.92|2331.42|0
1632723300000|2021-09-27 06:15:00|2333.41|2331.91|2331.98|2330.48|2334.21|2332.71|2331.72|2330.22|0
1632723600000|2021-09-27 06:20:00|2331.96|2330.46|2331.01|2329.51|2332.6|2331.1|2331.01|2329.51|0
1632723900000|2021-09-27 06:25:00|2331.02|2329.52|2331.82|2330.32|2331.87|2330.37|2331.02|2329.52|0
1632724200000|2021-09-27 06:30:00|2331.89|2330.39|2334.87|2333.47|2336.5|2335.1|2331.89|2330.39|134
1632724500000|2021-09-27 06:35:00|2334.75|2333.35|2333.12|2331.72|2334.75|2333.35|2332.62|2331.22|40
1632724800000|2021-09-27 06:40:00|2333.25|2331.85|2335.12|2333.72|2335.12|2333.72|2333.25|2331.85|17
1632725100000|2021-09-27 06:45:00|2334.62|2333.22|2333.62|2332.22|2335.5|2334.1|2333.62|2332.22|35
1632725400000|2021-09-27 06:50:00|2333.75|2332.35|2333.62|2332.22|2333.75|2332.35|2331.87|2330.47|39
1632725700000|2021-09-27 06:55:00|2333.25|2331.75|2332.63|2331.13|2333.72|2332.22|2332.63|2331.13|0
1632726000000|2021-09-27 07:00:00|2332.7|2331.2|2331.05|2330.55|2335.17|2334.67|2330.55|2330.05|2922
1632726300000|2021-09-27 07:05:00|2330.92|2330.42|2328.8|2328.3|2332.67|2332.17|2328.3|2327.8|2740
1632726600000|2021-09-27 07:10:00|2328.67|2328.17|2327.55|2327.05|2329.05|2328.55|2326.92|2326.42|1999
1632726900000|2021-09-27 07:15:00|2327.67|2327.17|2327.55|2327.05|2329.42|2328.92|2327.3|2326.8|1327
1632727200000|2021-09-27 07:20:00|2327.3|2326.8|2324.92|2324.42|2327.8|2327.3|2323.42|2322.92|1473
1632727500000|2021-09-27 07:25:00|2325.05|2324.55|2324.8|2324.3|2326.05|2325.55|2323.05|2322.55|1222
1632727800000|2021-09-27 07:30:00|2324.92|2324.42|2326.8|2326.3|2327.17|2326.67|2324.05|2323.55|1133
1632728100000|2021-09-27 07:35:00|2327.05|2326.55|2324.55|2324.05|2328.05|2327.55|2324.42|2323.92|1157
1632728400000|2021-09-27 07:40:00|2324.25|2323.75|2324.5|2324|2325|2324.5|2322.75|2322.25|783
1632728700000|2021-09-27 07:45:00|2324.62|2324.12|2322|2321.5|2324.75|2324.25|2321.75|2321.25|781
1632729000000|2021-09-27 07:50:00|2322.12|2321.62|2321.37|2320.87|2322.25|2321.75|2320.25|2319.75|1120
1632729300000|2021-09-27 07:55:00|2321.25|2320.75|2320.37|2319.87|2321.75|2321.25|2319.75|2319.25|954
1632729600000|2021-09-27 08:00:00|2320.5|2320|2318.5|2318|2321|2320.5|2318.5|2318|1042
1632729900000|2021-09-27 08:05:00|2318.62|2318.12|2316.75|2316.25|2319|2318.5|2316.5|2316|1115
1632730200000|2021-09-27 08:10:00|2316.62|2316.12|2318.37|2317.87|2319.25|2318.75|2316|2315.5|655
1632730500000|2021-09-27 08:15:00|2318.25|2317.75|2318.87|2318.37|2319.25|2318.75|2317.5|2317|896
1632730800000|2021-09-27 08:20:00|2318.75|2318.25|2319.25|2318.75|2319.75|2319.25|2317.37|2316.87|687
1632731100000|2021-09-27 08:25:00|2319|2318.5|2318.5|2318|2321|2320.5|2318.5|2318|539
1632731400000|2021-09-27 08:30:00|2318.62|2318.12|2318.75|2318.25|2320.25|2319.75|2318|2317.5|620
1632731700000|2021-09-27 08:35:00|2318.87|2318.37|2319.5|2319|2320.25|2319.75|2317.75|2317.25|503
1632732000000|2021-09-27 08:40:00|2319.25|2318.75|2320|2319.5|2320.25|2319.75|2318.25|2317.75|390
1632732300000|2021-09-27 08:45:00|2320.12|2319.62|2317.87|2317.37|2320.12|2319.62|2316.75|2316.25|917
1632732600000|2021-09-27 08:50:00|2318|2317.5|2319.12|2318.62|2319.37|2318.87|2317|2316.5|436
1632732900000|2021-09-27 08:55:00|2319.25|2318.75|2317.75|2317.25|2319.62|2319.12|2317.75|2317.25|208
1632733200000|2021-09-27 09:00:00|2317.62|2317.12|2319.25|2318.75|2320.5|2320|2317.5|2317|609
1632733500000|2021-09-27 09:05:00|2319.12|2318.62|2319|2318.5|2319.5|2319|2317.75|2317.25|374
1632733800000|2021-09-27 09:10:00|2319.12|2318.62|2319.75|2319.25|2320.5|2320|2319|2318.5|477
1632734100000|2021-09-27 09:15:00|2320|2319.5|2318.25|2317.75|2320|2319.5|2318|2317.5|425
1632734400000|2021-09-27 09:20:00|2318.5|2318|2319.75|2319.25|2320.25|2319.75|2317.75|2317.25|439
1632734700000|2021-09-27 09:25:00|2319.62|2319.12|2319|2318.5|2320.75|2320.25|2318.75|2318.25|429
1632735000000|2021-09-27 09:30:00|2319.25|2318.75|2318.75|2318.25|2320.5|2320|2318.37|2317.87|414
1632735300000|2021-09-27 09:35:00|2318.62|2318.12|2318.75|2318.25|2319.62|2319.12|2318|2317.5|832
1632735600000|2021-09-27 09:40:00|2318.5|2318|2317|2316.5|2319|2318.5|2316.75|2316.25|721
1632735900000|2021-09-27 09:45:00|2316.87|2316.37|2319|2318.5|2319.5|2319|2316.75|2316.25|332
1632736200000|2021-09-27 09:50:00|2318.87|2318.37|2317|2316.5|2319|2318.5|2316.37|2315.87|708
1632736500000|2021-09-27 09:55:00|2316.75|2316.25|2317.25|2316.75|2318|2317.5|2316.25|2315.75|630
1632736800000|2021-09-27 10:00:00|2317.12|2316.62|2317.75|2317.25|2318|2317.5|2316.25|2315.75|359
1632737100000|2021-09-27 10:05:00|2317.62|2317.12|2318.37|2317.87|2319.12|2318.62|2317.5|2317|384
1632737400000|2021-09-27 10:10:00|2318.25|2317.75|2319.75|2319.25|2319.75|2319.25|2318|2317.5|271
1632737700000|2021-09-27 10:15:00|2319.62|2319.12|2318.12|2317.62|2320.25|2319.75|2318|2317.5|519
1632738000000|2021-09-27 10:20:00|2318|2317.5|2317|2316.5|2318.5|2318|2316|2315.5|501
1632738300000|2021-09-27 10:25:00|2316.87|2316.37|2316.25|2315.75|2317.75|2317.25|2316.25|2315.75|266
1632738600000|2021-09-27 10:30:00|2316.37|2315.87|2315|2314.5|2316.75|2316.25|2314.5|2314|415
1632738900000|2021-09-27 10:35:00|2314.75|2314.25|2313.75|2313.25|2314.87|2314.37|2313.25|2312.75|336
1632739200000|2021-09-27 10:40:00|2313.87|2313.37|2312.62|2312.12|2315|2314.5|2312.5|2312|938
1632739500000|2021-09-27 10:45:00|2312.75|2312.25|2311.5|2311|2313.5|2313|2311.25|2310.75|468
1632739800000|2021-09-27 10:50:00|2311.37|2310.87|2310.12|2309.62|2312.75|2312.25|2310|2309.5|350
1632740100000|2021-09-27 10:55:00|2310|2309.5|2306.75|2306.25|2310|2309.5|2306.75|2306.25|921
1632740400000|2021-09-27 11:00:00|2306.62|2306.12|2308|2307.5|2308.5|2308|2306.5|2306|741
1632740700000|2021-09-27 11:05:00|2307.87|2307.37|2304|2303.5|2308.25|2307.75|2304|2303.5|815
1632741000000|2021-09-27 11:10:00|2304.12|2303.62|2307.5|2307|2307.75|2307.25|2304.12|2303.62|775
1632741300000|2021-09-27 11:15:00|2307.62|2307.12|2309|2308.5|2309|2308.5|2306.5|2306|448
1632741600000|2021-09-27 11:20:00|2308.87|2308.37|2308.5|2308|2309.75|2309.25|2308.37|2307.87|674
1632741900000|2021-09-27 11:25:00|2308.37|2307.87|2308.62|2308.12|2309|2308.5|2308|2307.5|245
1632742200000|2021-09-27 11:30:00|2308.5|2308|2312.62|2312.12|2312.75|2312.25|2308.5|2308|361
1632742500000|2021-09-27 11:35:00|2312.75|2312.25|2312.25|2311.75|2313|2312.5|2311.37|2310.87|349
1632742800000|2021-09-27 11:40:00|2312.01|2311.51|2310.88|2310.38|2312.01|2311.51|2310.51|2310.01|356
1632743100000|2021-09-27 11:45:00|2310.76|2310.26|2309.76|2309.26|2310.76|2310.26|2309.76|2309.26|302
1632743400000|2021-09-27 11:50:00|2309.88|2309.38|2309.63|2309.13|2310.51|2310.01|2309.63|2309.13|226
1632743700000|2021-09-27 11:55:00|2309.51|2309.01|2308.26|2307.76|2309.63|2309.13|2308.01|2307.51|310
1632744000000|2021-09-27 12:00:00|2308.13|2307.63|2307.63|2307.13|2308.51|2308.01|2307.01|2306.51|341
1632744300000|2021-09-27 12:05:00|2307.76|2307.26|2308.51|2308.01|2308.63|2308.13|2307.51|2307.01|530
1632744600000|2021-09-27 12:10:00|2308.38|2307.88|2306.76|2306.26|2308.51|2308.01|2306.51|2306.01|541
1632744900000|2021-09-27 12:15:00|2306.63|2306.13|2306.38|2305.88|2307.01|2306.51|2305.51|2305.01|283
1632745200000|2021-09-27 12:20:00|2306.26|2305.76|2305.76|2305.26|2307.51|2307.01|2304.76|2304.26|316
1632745500000|2021-09-27 12:25:00|2305.63|2305.13|2305.26|2304.76|2305.63|2305.13|2304.26|2303.76|586
1632745800000|2021-09-27 12:30:00|2305.13|2304.63|2304.51|2304.01|2305.51|2305.01|2303.76|2303.26|434
1632746100000|2021-09-27 12:35:00|2304.26|2303.76|2304.13|2303.63|2305.01|2304.51|2303.76|2303.26|489
1632746400000|2021-09-27 12:40:00|2304.01|2303.51|2305.51|2305.01|2306.01|2305.51|2303.51|2303.01|310
1632746700000|2021-09-27 12:45:00|2305.01|2304.51|2305.76|2305.26|2306.26|2305.76|2304.76|2304.26|413
1632747000000|2021-09-27 12:50:00|2305.63|2305.13|2305.26|2304.76|2306.26|2305.76|2305.01|2304.51|277
1632747300000|2021-09-27 12:55:00|2305.38|2304.88|2303.88|2303.38|2305.51|2305.01|2303.76|2303.26|469
1632747600000|2021-09-27 13:00:00|2303.76|2303.26|2303.01|2302.51|2304.01|2303.51|2302.76|2302.26|260
1632747900000|2021-09-27 13:05:00|2302.88|2302.38|2302.51|2302.01|2303.51|2303.01|2302.26|2301.76|310
1632748200000|2021-09-27 13:10:00|2302.38|2301.88|2304.01|2303.51|2304.01|2303.51|2302.26|2301.76|316
1632748500000|2021-09-27 13:15:00|2303.88|2303.38|2302.38|2301.88|2304.38|2303.88|2302.01|2301.51|280
1632748800000|2021-09-27 13:20:00|2302.26|2301.76|2302.51|2302.01|2303.26|2302.76|2302.01|2301.51|236
1632749100000|2021-09-27 13:25:00|2302.63|2302.13|2302.76|2302.26|2303.01|2302.51|2302.38|2301.88|397
1632749400000|2021-09-27 13:30:00|2302.63|2302.13|2302.76|2302.26|2306.51|2306.01|2302.51|2302.01|2241
1632749700000|2021-09-27 13:35:00|2302.26|2301.76|2301.76|2301.26|2303.01|2302.51|2301.01|2300.51|1034
1632750000000|2021-09-27 13:40:00|2301.88|2301.38|2303.01|2302.51|2303.63|2303.13|2300.76|2300.26|964
1632750300000|2021-09-27 13:45:00|2302.88|2302.38|2305.51|2305.01|2306.38|2305.88|2302.26|2301.76|829
1632750600000|2021-09-27 13:50:00|2305.26|2304.76|2305.13|2304.63|2306.01|2305.51|2304.51|2304.01|696
1632750900000|2021-09-27 13:55:00|2305.26|2304.76|2306.51|2306.01|2306.88|2306.38|2304.01|2303.51|705
1632751200000|2021-09-27 14:00:00|2306.76|2306.26|2305.63|2305.13|2306.76|2306.26|2304.76|2304.26|1033
1632751500000|2021-09-27 14:05:00|2305.76|2305.26|2305.01|2304.51|2306.51|2306.01|2304.01|2303.51|636
1632751800000|2021-09-27 14:10:00|2304.92|2304.42|2304.92|2304.42|2306.29|2305.79|2303.67|2303.17|806
1632752100000|2021-09-27 14:15:00|2305.04|2304.54|2307.42|2306.92|2307.42|2306.92|2305.04|2304.54|751
1632752400000|2021-09-27 14:20:00|2307.54|2307.04|2307.92|2307.42|2309.42|2308.92|2307.42|2306.92|879
1632752700000|2021-09-27 14:25:00|2308.04|2307.54|2308.54|2308.04|2308.67|2308.17|2307.42|2306.92|646
1632753000000|2021-09-27 14:30:00|2308.67|2308.17|2308.42|2307.92|2309.04|2308.54|2307.67|2307.17|674
1632753300000|2021-09-27 14:35:00|2308.67|2308.17|2309.67|2309.17|2309.92|2309.42|2308.04|2307.54|800
1632753600000|2021-09-27 14:40:00|2309.79|2309.29|2309.17|2308.67|2310.17|2309.67|2308.92|2308.42|718
1632753900000|2021-09-27 14:45:00|2309.29|2308.79|2310.92|2310.42|2311.17|2310.67|2309.29|2308.79|694
1632754200000|2021-09-27 14:50:00|2310.67|2310.17|2308.67|2308.17|2310.92|2310.42|2308.54|2308.04|901
1632754500000|2021-09-27 14:55:00|2308.42|2307.92|2307.67|2307.17|2308.92|2308.42|2307.67|2307.17|784
1632754800000|2021-09-27 15:00:00|2307.79|2307.29|2310.17|2309.67|2310.17|2309.67|2307.17|2306.67|839
1632755100000|2021-09-27 15:05:00|2310.04|2309.54|2307.42|2306.92|2310.17|2309.67|2307.42|2306.92|924
1632755400000|2021-09-27 15:10:00|2307.17|2306.67|2305.67|2305.17|2307.42|2306.92|2305.42|2304.92|1668
1632755700000|2021-09-27 15:15:00|2305.79|2305.29|2306.92|2306.42|2307.54|2307.04|2305.79|2305.29|1110
1632756000000|2021-09-27 15:20:00|2306.79|2306.29|2305.39|2303.89|2306.79|2306.29|2304.17|2303.67|2472
1632756300000|2021-09-27 15:25:00|2304.9|2303.4|2303.32|2301.82|2304.9|2303.4|2302.43|2300.93|796
1632756600000|2021-09-27 15:30:00|2303.36|2301.86|2303.88|2302.48|2305.38|2303.98|2303.29|2301.79|136
1632756900000|2021-09-27 15:35:00|2303.75|2302.35|2303.88|2302.48|2304.38|2302.98|2303.5|2302.1|117
1632757200000|2021-09-27 15:40:00|2303.75|2302.35|2302.75|2301.35|2303.88|2302.48|2302.38|2300.98|24
1632757500000|2021-09-27 15:45:00|2302.63|2301.23|2300.63|2299.23|2302.63|2301.23|2299|2297.6|25
1632757800000|2021-09-27 15:50:00|2301.38|2299.98|2302|2300.6|2302|2300.6|2301.38|2299.98|11
1632758100000|2021-09-27 15:55:00|2301.88|2300.48|2299.68|2298.18|2301.88|2300.48|2299.63|2298.18|615
1632758400000|2021-09-27 16:00:00|2299.64|2298.14|2300.22|2298.72|2300.22|2298.72|2298.95|2297.45|0
1632758700000|2021-09-27 16:05:00|2300.26|2298.76|2300.09|2298.59|2300.83|2299.33|2299.83|2298.33|0
1632759000000|2021-09-27 16:10:00|2300.13|2298.63|2300.74|2299.24|2300.88|2299.38|2300.13|2298.63|0
1632759300000|2021-09-27 16:15:00|2300.66|2299.16|2301.82|2300.32|2302.02|2300.52|2300.44|2298.94|0
1632759600000|2021-09-27 16:20:00|2301.64|2300.14|2302.27|2300.77|2302.27|2300.77|2301.38|2299.88|0
1632759900000|2021-09-27 16:25:00|2302.46|2300.96|2302.22|2300.72|2302.61|2301.11|2301.72|2300.22|0
1632760200000|2021-09-27 16:30:00|2302.19|2300.69|2301.32|2299.82|2302.41|2300.91|2301.32|2299.82|0
1632760500000|2021-09-27 16:35:00|2301.28|2299.78|2301.06|2299.56|2301.28|2299.78|2300.53|2299.03|0
1632760800000|2021-09-27 16:40:00|2301.04|2299.54|2301.36|2299.86|2301.4|2299.9|2300.49|2298.99|0
1632761100000|2021-09-27 16:45:00|2301.17|2299.67|2299.34|2297.84|2301.17|2299.67|2299.15|2297.65|0
1632761400000|2021-09-27 16:50:00|2299.3|2297.8|2299.75|2298.25|2300.12|2298.62|2298.92|2297.42|0
1632761700000|2021-09-27 16:55:00|2299.71|2298.21|2300.08|2298.58|2300.35|2298.85|2299.44|2297.94|0
1632762000000|2021-09-27 17:00:00|2300.04|2298.54|2300.95|2299.45|2301.11|2299.61|2299.4|2297.9|0
1632762300000|2021-09-27 17:05:00|2300.99|2299.49|2301.85|2300.35|2302.08|2300.58|2300.99|2299.49|0
1632762600000|2021-09-27 17:10:00|2301.83|2300.33|2301.78|2300.28|2302.12|2300.62|2300.95|2299.45|0
1632762900000|2021-09-27 17:15:00|2301.74|2300.24|2303.15|2301.65|2303.22|2301.72|2301.74|2300.24|0
1632763200000|2021-09-27 17:20:00|2303.11|2301.61|2303.11|2301.61|2303.41|2301.91|2302.62|2301.12|0
1632763500000|2021-09-27 17:25:00|2303.15|2301.65|2303.11|2301.61|2303.15|2301.65|2302.58|2301.08|0
1632763800000|2021-09-27 17:30:00|2303.01|2301.51|2302.5|2301|2303.01|2301.51|2302.24|2300.74|0
1632764100000|2021-09-27 17:35:00|2302.52|2301.02|2302.69|2301.19|2303.11|2301.61|2301.86|2300.36|0
1632764400000|2021-09-27 17:40:00|2302.6|2301.1|2302.35|2300.85|2303.03|2301.53|2302.35|2300.85|0
1632764700000|2021-09-27 17:45:00|2302.39|2300.89|2303.74|2302.24|2303.74|2302.24|2302.09|2300.59|0
1632765000000|2021-09-27 17:50:00|2303.7|2302.2|2304.26|2302.76|2304.28|2302.78|2303.17|2301.67|0
1632765300000|2021-09-27 17:55:00|2304.08|2302.58|2304.55|2303.05|2304.64|2303.14|2304.04|2302.54|0
1632765600000|2021-09-27 18:00:00|2304.59|2303.09|2304.36|2302.86|2305.01|2303.51|2304.14|2302.64|0
1632765900000|2021-09-27 18:05:00|2304.4|2302.9|2304.7|2303.2|2304.78|2303.28|2304.21|2302.71|0
1632766200000|2021-09-27 18:10:00|2304.74|2303.24|2304.88|2303.38|2304.88|2303.38|2303.61|2302.11|0
1632766500000|2021-09-27 18:15:00|2304.92|2303.42|2305.31|2303.81|2305.31|2303.81|2304.56|2303.06|0
1632766800000|2021-09-27 18:20:00|2305.27|2303.77|2304.74|2303.24|2305.31|2303.81|2304.37|2302.87|0
1632767100000|2021-09-27 18:25:00|2304.65|2303.15|2305.24|2303.74|2305.24|2303.74|2304.29|2302.79|0
1632767400000|2021-09-27 18:30:00|2305.2|2303.7|2304.73|2303.23|2305.46|2303.96|2304.23|2302.73|0
1632767700000|2021-09-27 18:35:00|2304.69|2303.19|2304.09|2302.59|2304.71|2303.21|2303.79|2302.29|0
1632768000000|2021-09-27 18:40:00|2304.13|2302.63|2304.58|2303.08|2304.81|2303.31|2304.09|2302.59|0
1632768300000|2021-09-27 18:45:00|2304.62|2303.12|2303.72|2302.22|2304.96|2303.46|2303.72|2302.22|0
1632768600000|2021-09-27 18:50:00|2303.68|2302.18|2303.96|2302.46|2304.02|2302.52|2303.46|2301.96|0
1632768900000|2021-09-27 18:55:00|2304|2302.5|2303.7|2302.2|2304.61|2303.11|2303.31|2301.81|0
1632769200000|2021-09-27 19:00:00|2303.66|2302.16|2303.14|2301.64|2304.12|2302.62|2302.99|2301.49|0
1632769500000|2021-09-27 19:05:00|2303.1|2301.6|2304.14|2302.64|2304.14|2302.64|2302.88|2301.38|0
1632769800000|2021-09-27 19:10:00|2304.1|2302.6|2305.18|2303.68|2305.35|2303.85|2304.1|2302.6|0
1632770100000|2021-09-27 19:15:00|2305.16|2303.66|2304.88|2303.38|2305.2|2303.7|2304.52|2303.02|0
1632770400000|2021-09-27 19:20:00|2304.9|2303.4|2304.57|2303.07|2305.4|2303.9|2304.53|2303.03|0
1632770700000|2021-09-27 19:25:00|2304.55|2303.05|2303.8|2302.3|2304.59|2303.09|2303.76|2302.26|0
1632771000000|2021-09-27 19:30:00|2303.84|2302.34|2303.91|2302.41|2304.52|2303.02|2303.67|2302.17|0
1632771300000|2021-09-27 19:35:00|2303.87|2302.37|2304.17|2302.67|2304.59|2303.09|2303.65|2302.15|0
1632771600000|2021-09-27 19:40:00|2304.21|2302.71|2304.47|2302.97|2304.55|2303.05|2303.53|2302.03|0
1632771900000|2021-09-27 19:45:00|2304.43|2302.93|2302.75|2301.25|2304.51|2303.01|2302.71|2301.21|0
1632772200000|2021-09-27 19:50:00|2302.71|2301.21|2300.79|2299.29|2303.02|2301.52|2300.53|2299.03|0
1632772500000|2021-09-27 19:55:00|2300.83|2299.33|2302.82|2301.32|2302.84|2301.34|2300.41|2298.91|0
1632772800000|2021-09-27 20:00:00|2302.8|2301.3|2301.34|2299.84|2302.8|2301.3|2300.53|2299.03|0
1632773100000|2021-09-27 20:05:00|2301.32|2299.82|2301.76|2300.26|2301.89|2300.39|2300.76|2299.26|0
1632773400000|2021-09-27 20:10:00|2301.78|2300.28|2302.19|2300.69|2302.47|2300.97|2301.53|2300.03|0
1632773700000|2021-09-27 20:15:00|2302.12|2300.62|2301.18|2299.68|2302.12|2300.62|2301.18|2299.68|0
1632774000000|2021-09-27 20:20:00|2301.16|2299.66|2300.95|2299.45|2301.31|2299.81|2300.95|2299.45|0
1632774300000|2021-09-27 20:25:00|2300.96|2299.46|2301.31|2299.81|2301.4|2299.9|2300.95|2299.45|0
1632774600000|2021-09-27 20:30:00|2301.3|2299.8|2301.53|2300.03|2301.53|2300.03|2301.18|2299.68|0
1632774900000|2021-09-27 20:35:00|2301.58|2300.08|2301.45|2299.95|2301.68|2300.18|2301.45|2299.95|0
1632775200000|2021-09-27 20:40:00|2301.43|2299.93|2301.36|2299.86|2301.43|2299.93|2300.87|2299.37|0
1632775500000|2021-09-27 20:45:00|2301.34|2299.84|2301.45|2299.95|2301.58|2300.08|2300.87|2299.37|0
1632775800000|2021-09-27 20:50:00|2301.43|2299.93|2300.87|2299.37|2301.43|2299.93|2300.65|2299.15|0
1632776100000|2021-09-27 20:55:00|2300.91|2299.41|2300.94|2299.44|2301.58|2300.08|2300.73|2299.23|0
1632776400000|2021-09-27 21:00:00|2300.97|2299.47|2301.09|2299.59|2301.09|2299.59|2300.9|2299.4|0
1632776700000|2021-09-27 21:05:00|2301.16|2299.66|2300.9|2299.4|2301.2|2299.7|2300.9|2299.4|0
1632777000000|2021-09-27 21:10:00|2300.94|2299.44|2300.64|2299.14|2300.97|2299.47|2300.64|2299.14|0
1632777300000|2021-09-27 21:15:00|2300.75|2299.25|2300.87|2299.37|2300.87|2299.37|2300.68|2299.18|0
1632777600000|2021-09-27 21:20:00|2300.95|2299.45|2300.99|2299.49|2301.02|2299.52|2300.91|2299.41|0
1632777900000|2021-09-27 21:25:00|2300.95|2299.45|2300.91|2299.41|2301.02|2299.52|2300.91|2299.41|0
1632778200000|2021-09-27 21:30:00|2300.87|2299.37|2300.86|2299.36|2300.91|2299.41|2300.84|2299.34|0
1632778500000|2021-09-27 21:35:00|2300.82|2299.32|2300.67|2299.17|2300.89|2299.39|2300.67|2299.17|0
1632778800000|2021-09-27 21:40:00|2300.63|2299.13|2300.78|2299.28|2300.78|2299.28|2300.63|2299.13|0
1632779400000|2021-09-27 21:50:00|2300.82|2299.32|2300.89|2299.39|2300.89|2299.39|2300.82|2299.32|0
1632779700000|2021-09-27 21:55:00|2300.82|2299.32|2300.89|2299.39|2300.89|2299.39|2300.82|2299.32|0
1632780000000|2021-09-27 22:00:00|2300.93|2299.43|2301.48|2299.98|2302.06|2300.56|2300.93|2299.43|0
1632780300000|2021-09-27 22:05:00|2301.5|2300|2301.38|2299.88|2301.61|2300.11|2301.02|2299.52|0
1632780600000|2021-09-27 22:10:00|2301.4|2299.9|2301.6|2300.1|2302.05|2300.55|2301.4|2299.9|0
1632780900000|2021-09-27 22:15:00|2301.61|2300.11|2301.83|2300.33|2301.96|2300.46|2301.6|2300.1|0
1632781200000|2021-09-27 22:20:00|2301.85|2300.35|2301.47|2299.97|2301.96|2300.46|2301.25|2299.75|0
1632781500000|2021-09-27 22:25:00|2301.48|2299.98|2301.47|2299.97|2301.6|2300.1|2301.25|2299.75|0
1632781800000|2021-09-27 22:30:00|2301.49|2299.99|2301.47|2299.97|2301.83|2300.33|2301.25|2299.75|0
1632782100000|2021-09-27 22:35:00|2301.49|2299.99|2301.7|2300.2|2302.28|2300.78|2301.49|2299.99|0
1632782400000|2021-09-27 22:40:00|2301.68|2300.18|2301.02|2299.52|2301.68|2300.18|2300.98|2299.48|0
1632782700000|2021-09-27 22:45:00|2301|2299.5|2299.64|2298.14|2301|2299.5|2299.28|2297.78|0
1632783000000|2021-09-27 22:50:00|2299.63|2298.13|2299.54|2298.04|2299.64|2298.14|2299.28|2297.78|0
1632783300000|2021-09-27 22:55:00|2299.56|2298.06|2299.19|2297.69|2299.77|2298.27|2299.19|2297.69|0
1632783600000|2021-09-27 23:00:00|2299.21|2297.71|2299.86|2298.36|2300.09|2298.59|2299.21|2297.71|0
1632783900000|2021-09-27 23:05:00|2299.88|2298.38|2300.49|2298.99|2300.57|2299.07|2299.28|2297.78|0
1632784200000|2021-09-27 23:10:00|2300.48|2298.98|2300.83|2299.33|2301.28|2299.78|2300.44|2298.94|0
1632784500000|2021-09-27 23:15:00|2300.84|2299.34|2300.83|2299.33|2300.93|2299.43|2300.7|2299.2|0
1632784800000|2021-09-27 23:20:00|2300.82|2299.32|2300.7|2299.2|2300.93|2299.43|2300.7|2299.2|0
1632785100000|2021-09-27 23:25:00|2300.68|2299.18|2300.61|2299.11|2300.93|2299.43|2300.25|2298.75|0
1632785400000|2021-09-27 23:30:00|2300.59|2299.09|2301.42|2299.92|2301.64|2300.14|2300.48|2298.98|0
1632785700000|2021-09-27 23:35:00|2301.46|2299.96|2301.73|2300.23|2301.73|2300.23|2301.46|2299.96|0
1632786000000|2021-09-27 23:40:00|2301.75|2300.25|2302.67|2301.17|2302.89|2301.39|2301.75|2300.25|0
1632786300000|2021-09-27 23:45:00|2302.65|2301.15|2301.73|2300.23|2302.65|2301.15|2301.73|2300.23|0
1632786600000|2021-09-27 23:50:00|2301.71|2300.21|2302.45|2300.95|2302.45|2300.95|2301.51|2300.01|0
1632786900000|2021-09-27 23:55:00|2302.46|2300.96|2301.42|2299.92|2302.67|2301.17|2301.24|2299.74|0
1632787200000|2021-09-28 00:00:00|2301.43|2299.93|2300.83|2299.33|2301.64|2300.14|2300.35|2298.85|0
1632787500000|2021-09-28 00:05:00|2300.82|2299.32|2301.51|2300.01|2301.64|2300.14|2300.03|2298.53|0
1632787800000|2021-09-28 00:10:00|2301.49|2299.99|2301.15|2299.65|2302.22|2300.72|2301.06|2299.56|0
1632788100000|2021-09-28 00:15:00|2301.17|2299.67|2301.01|2299.51|2302.5|2301|2300.67|2299.17|0
1632788400000|2021-09-28 00:20:00|2301.02|2299.52|2299|2297.5|2301.02|2299.52|2299|2297.5|0
1632788700000|2021-09-28 00:25:00|2298.96|2297.46|2298.92|2297.42|2299.36|2297.86|2298.4|2296.9|0
1632789000000|2021-09-28 00:30:00|2298.95|2297.45|2298.09|2296.59|2299.35|2297.85|2297.5|2296|0
1632789300000|2021-09-28 00:35:00|2298.1|2296.6|2297.66|2296.16|2298.35|2296.85|2297.37|2295.87|0
1632789600000|2021-09-28 00:40:00|2297.62|2296.12|2297.87|2296.37|2297.89|2296.39|2296.96|2295.46|0
1632789900000|2021-09-28 00:45:00|2297.86|2296.36|2298.02|2296.52|2298.02|2296.52|2297.46|2295.96|0
1632790200000|2021-09-28 00:50:00|2298.03|2296.53|2297.91|2296.41|2298.13|2296.63|2297.46|2295.96|0
1632790500000|2021-09-28 00:55:00|2297.93|2296.43|2298.73|2297.23|2298.73|2297.23|2297.9|2296.4|0
1632790800000|2021-09-28 01:00:00|2298.76|2297.26|2298.21|2296.71|2298.89|2297.39|2297.81|2296.31|0
1632791100000|2021-09-28 01:05:00|2298.19|2296.69|2297.79|2296.29|2298.46|2296.96|2297.79|2296.29|0
1632791400000|2021-09-28 01:10:00|2297.8|2296.3|2297.21|2295.71|2297.8|2296.3|2297.21|2295.71|0
1632791700000|2021-09-28 01:15:00|2297.18|2295.68|2297.12|2295.62|2297.55|2296.05|2296.74|2295.24|0
1632792000000|2021-09-28 01:20:00|2297.16|2295.66|2296.39|2294.89|2297.34|2295.84|2296.39|2294.89|0
1632792300000|2021-09-28 01:25:00|2296.38|2294.88|2297.43|2295.93|2297.54|2296.04|2296.05|2294.55|0
1632792600000|2021-09-28 01:30:00|2297.47|2295.97|2297.32|2295.82|2298.24|2296.74|2296.88|2295.38|0
1632792900000|2021-09-28 01:35:00|2297.33|2295.83|2298.5|2297|2298.71|2297.21|2297.31|2295.81|0
1632793200000|2021-09-28 01:40:00|2298.49|2296.99|2298.25|2296.75|2298.89|2297.39|2297.79|2296.29|0
1632793500000|2021-09-28 01:45:00|2298.26|2296.76|2299.08|2297.58|2299.44|2297.94|2298.25|2296.75|0
1632793800000|2021-09-28 01:50:00|2299.12|2297.62|2300.7|2299.2|2300.82|2299.32|2299.12|2297.62|0
1632794100000|2021-09-28 01:55:00|2300.74|2299.24|2301.27|2299.77|2301.27|2299.77|2300.13|2298.63|0
1632794400000|2021-09-28 02:00:00|2301.29|2299.79|2301.6|2300.1|2301.75|2300.25|2301.27|2299.77|0
1632794700000|2021-09-28 02:05:00|2301.64|2300.14|2302.53|2301.03|2302.9|2301.4|2301.48|2299.98|0
1632795000000|2021-09-28 02:10:00|2302.54|2301.04|2302.33|2300.83|2302.91|2301.41|2302.07|2300.57|0
1632795300000|2021-09-28 02:15:00|2302.37|2300.87|2302.41|2300.91|2302.63|2301.13|2301.98|2300.48|0
1632795600000|2021-09-28 02:20:00|2302.42|2300.92|2302.65|2301.15|2303.09|2301.59|2302.39|2300.89|0
1632795900000|2021-09-28 02:25:00|2302.66|2301.16|2303.85|2302.35|2304.01|2302.51|2302.66|2301.16|0
1632796200000|2021-09-28 02:30:00|2303.86|2302.36|2303.58|2302.08|2303.97|2302.47|2303.29|2301.79|0
1632796500000|2021-09-28 02:35:00|2303.59|2302.09|2303.56|2302.06|2303.8|2302.3|2303.1|2301.6|0
1632796800000|2021-09-28 02:40:00|2303.58|2302.08|2304.29|2302.79|2304.29|2302.79|2302.89|2301.39|0
1632797100000|2021-09-28 02:45:00|2304.26|2302.76|2304.28|2302.78|2304.29|2302.79|2303.49|2301.99|0
1632797400000|2021-09-28 02:50:00|2304.29|2302.79|2304.62|2303.12|2304.74|2303.24|2304.29|2302.79|0
1632797700000|2021-09-28 02:55:00|2304.66|2303.16|2304.5|2303|2304.94|2303.44|2304.25|2302.75|0
1632798000000|2021-09-28 03:00:00|2304.54|2303.04|2304.8|2303.3|2305.25|2303.75|2304.4|2302.9|0
1632798300000|2021-09-28 03:05:00|2304.84|2303.34|2304.58|2303.08|2305.11|2303.61|2304.35|2302.85|0
1632798600000|2021-09-28 03:10:00|2304.65|2303.15|2304.79|2303.29|2304.99|2303.49|2304.33|2302.83|0
1632798900000|2021-09-28 03:15:00|2304.8|2303.3|2304.75|2303.25|2305.25|2303.75|2304.6|2303.1|0
1632799200000|2021-09-28 03:20:00|2304.76|2303.26|2304.29|2302.79|2304.97|2303.47|2304.27|2302.77|0
1632799500000|2021-09-28 03:25:00|2304.32|2302.82|2304.69|2303.19|2304.69|2303.19|2304.23|2302.73|0
1632799800000|2021-09-28 03:30:00|2304.67|2303.17|2304.61|2303.11|2304.84|2303.34|2304.38|2302.88|0
1632800100000|2021-09-28 03:35:00|2304.62|2303.12|2303.23|2301.73|2304.62|2303.12|2303|2301.5|0
1632800400000|2021-09-28 03:40:00|2303.22|2301.72|2303.48|2301.98|2303.48|2301.98|2302.81|2301.31|0
1632800700000|2021-09-28 03:45:00|2303.46|2301.96|2303.27|2301.77|2303.71|2302.21|2303.27|2301.77|0
1632801000000|2021-09-28 03:50:00|2303.28|2301.78|2301.93|2300.43|2303.5|2302|2301.91|2300.41|0
1632801300000|2021-09-28 03:55:00|2301.91|2300.41|2301.83|2300.33|2302.15|2300.65|2301.6|2300.1|0
1632801600000|2021-09-28 04:00:00|2301.84|2300.34|2302.04|2300.54|2302.3|2300.8|2301.81|2300.31|0
1632801900000|2021-09-28 04:05:00|2302.06|2300.56|2301.82|2300.32|2302.52|2301.02|2301.82|2300.32|0
1632802200000|2021-09-28 04:10:00|2301.83|2300.33|2302.74|2301.24|2302.95|2301.45|2301.35|2299.85|0
1632802500000|2021-09-28 04:15:00|2302.73|2301.23|2303.46|2301.96|2303.46|2301.96|2302.72|2301.22|0
1632802800000|2021-09-28 04:20:00|2303.44|2301.94|2303.27|2301.77|2303.46|2301.96|2303.02|2301.52|0
1632803100000|2021-09-28 04:25:00|2303.29|2301.79|2303.48|2301.98|2303.57|2302.07|2303.06|2301.56|0
1632803400000|2021-09-28 04:30:00|2303.45|2301.95|2302.34|2300.84|2303.49|2301.99|2301.96|2300.46|0
1632803700000|2021-09-28 04:35:00|2302.31|2300.81|2303.31|2301.81|2303.31|2301.81|2302.12|2300.62|0
1632804000000|2021-09-28 04:40:00|2303.32|2301.82|2303.77|2302.27|2303.8|2302.3|2303.32|2301.82|0
1632804300000|2021-09-28 04:45:00|2303.76|2302.26|2304.02|2302.52|2304.24|2302.74|2303.53|2302.03|0
1632804600000|2021-09-28 04:50:00|2304.01|2302.51|2304.21|2302.71|2304.24|2302.74|2303.85|2302.35|0
1632804900000|2021-09-28 04:55:00|2304.22|2302.72|2304.45|2302.95|2304.67|2303.17|2303.97|2302.47|0
1632805200000|2021-09-28 05:00:00|2304.48|2302.98|2303.66|2302.16|2305|2303.5|2303.42|2301.92|0
1632805500000|2021-09-28 05:05:00|2303.59|2302.09|2304.3|2302.8|2304.42|2302.92|2303.45|2301.95|0
1632805800000|2021-09-28 05:10:00|2304.31|2302.81|2304.43|2302.93|2304.54|2303.04|2303.63|2302.13|0
1632806100000|2021-09-28 05:15:00|2304.4|2302.9|2304.4|2302.9|2304.97|2303.47|2304.02|2302.52|0
1632806400000|2021-09-28 05:20:00|2304.44|2302.94|2304.24|2302.74|2304.6|2303.1|2304|2302.5|0
1632806700000|2021-09-28 05:25:00|2304.27|2302.77|2304.06|2302.56|2304.36|2302.86|2303.68|2302.18|0
1632807000000|2021-09-28 05:30:00|2304.15|2302.65|2305.03|2303.53|2305.03|2303.53|2302.99|2301.49|0
1632807300000|2021-09-28 05:35:00|2305.01|2303.51|2304.98|2303.48|2305.01|2303.51|2304.54|2303.04|0
1632807600000|2021-09-28 05:40:00|2304.97|2303.47|2304.57|2303.07|2305.46|2303.96|2304.11|2302.61|0
1632807900000|2021-09-28 05:45:00|2304.53|2303.03|2305.91|2304.41|2306.14|2304.64|2304.46|2302.96|0
1632808200000|2021-09-28 05:50:00|2305.93|2304.43|2306.14|2304.64|2306.62|2305.12|2305.57|2304.07|0
1632808500000|2021-09-28 05:55:00|2306.15|2304.65|2306.62|2305.12|2306.95|2305.45|2305.77|2304.27|0
1632808800000|2021-09-28 06:00:00|2306.59|2305.09|2307.08|2305.58|2307.97|2306.47|2305.42|2303.92|0
1632809100000|2021-09-28 06:05:00|2307.07|2305.57|2305.61|2304.11|2307.29|2305.79|2305.38|2303.88|0
1632809400000|2021-09-28 06:10:00|2305.59|2304.09|2305.27|2303.77|2306.21|2304.71|2304.83|2303.33|0
1632809700000|2021-09-28 06:15:00|2305.25|2303.75|2305.43|2303.93|2306.16|2304.66|2304.77|2303.27|0
1632810000000|2021-09-28 06:20:00|2305.46|2303.96|2302.25|2300.75|2305.7|2304.2|2302.22|2300.72|0
1632810300000|2021-09-28 06:25:00|2302.22|2300.72|2301.35|2299.85|2302.64|2301.14|2301.13|2299.63|0
1632810600000|2021-09-28 06:30:00|2301.33|2299.83|2299.38|2297.98|2302.13|2300.73|2299.38|2297.98|29
1632810900000|2021-09-28 06:35:00|2299.75|2298.35|2298.38|2296.98|2300.5|2299.1|2297.75|2296.35|59
1632811200000|2021-09-28 06:40:00|2298.25|2296.85|2298.38|2296.98|2298.5|2297.1|2298.13|2296.73|9
1632811500000|2021-09-28 06:45:00|2298.25|2296.85|2300.25|2298.85|2301|2299.6|2298.25|2296.85|14
1632811800000|2021-09-28 06:50:00|2300.13|2298.73|2299.63|2298.23|2300.13|2298.73|2298.88|2297.48|24
1632812100000|2021-09-28 06:55:00|2299.64|2298.14|2296.54|2295.04|2299.7|2298.2|2296.08|2294.58|0
1632812400000|2021-09-28 07:00:00|2296.7|2295.2|2297.05|2296.55|2300.18|2299.68|2295.05|2294.55|3253
1632812700000|2021-09-28 07:05:00|2296.93|2296.43|2298.05|2297.55|2300.18|2299.68|2295.3|2294.8|2273
1632813000000|2021-09-28 07:10:00|2298.18|2297.68|2292.55|2292.05|2298.3|2297.8|2292.43|2291.93|1416
1632813300000|2021-09-28 07:15:00|2292.43|2291.93|2288.43|2287.93|2292.43|2291.93|2288.3|2287.8|1565
1632813600000|2021-09-28 07:20:00|2288.18|2287.68|2287.93|2287.43|2288.93|2288.43|2286.55|2286.05|1770
1632813900000|2021-09-28 07:25:00|2287.8|2287.3|2283.43|2282.93|2287.8|2287.3|2282.68|2282.18|1991
1632814200000|2021-09-28 07:30:00|2283.55|2283.05|2284.43|2283.93|2284.43|2283.93|2281.18|2280.68|2018
1632814500000|2021-09-28 07:35:00|2284.18|2283.68|2286.43|2285.93|2286.43|2285.93|2282.8|2282.3|2686
1632814800000|2021-09-28 07:40:00|2286.6|2286.1|2284.22|2283.72|2286.85|2286.35|2283.35|2282.85|1518
1632815100000|2021-09-28 07:45:00|2284.1|2283.6|2283.22|2282.72|2285.1|2284.6|2282.6|2282.1|1018
1632815400000|2021-09-28 07:50:00|2283.1|2282.6|2286.1|2285.6|2286.35|2285.85|2282.85|2282.35|1054
1632815700000|2021-09-28 07:55:00|2285.85|2285.35|2286.72|2286.22|2287.1|2286.6|2283.72|2283.22|1110
1632816000000|2021-09-28 08:00:00|2286.85|2286.35|2285.1|2284.6|2286.85|2286.35|2284.22|2283.72|1017
1632816300000|2021-09-28 08:05:00|2284.97|2284.47|2280.6|2280.1|2285.6|2285.1|2280.35|2279.85|1227
1632816600000|2021-09-28 08:10:00|2280.47|2279.97|2280.1|2279.6|2280.6|2280.1|2276.6|2276.1|1546
1632816900000|2021-09-28 08:15:00|2279.97|2279.47|2281.1|2280.6|2282.1|2281.6|2278.35|2277.85|1372
1632817200000|2021-09-28 08:20:00|2281.35|2280.85|2280.6|2280.1|2282.85|2282.35|2279.47|2278.97|1126
1632817500000|2021-09-28 08:25:00|2280.72|2280.22|2281.47|2280.97|2282.85|2282.35|2280.22|2279.72|998
1632817800000|2021-09-28 08:30:00|2281.6|2281.1|2285.6|2285.1|2286.6|2286.1|2281.6|2281.1|1574
1632818100000|2021-09-28 08:35:00|2285.72|2285.22|2286.97|2286.47|2287.1|2286.6|2283.85|2283.35|820
1632818400000|2021-09-28 08:40:00|2286.85|2286.35|2285.1|2284.6|2287.22|2286.72|2284.85|2284.35|1172
1632818700000|2021-09-28 08:45:00|2284.97|2284.47|2291.1|2290.6|2291.22|2290.72|2284.85|2284.35|1171
1632819000000|2021-09-28 08:50:00|2291.22|2290.72|2290.1|2289.6|2291.85|2291.35|2289.97|2289.47|751
1632819300000|2021-09-28 08:55:00|2290.22|2289.72|2289.85|2289.35|2291.97|2291.47|2288.6|2288.1|733
1632819600000|2021-09-28 09:00:00|2290.1|2289.6|2288.85|2288.35|2290.35|2289.85|2287.72|2287.22|900
1632819900000|2021-09-28 09:05:00|2288.6|2288.1|2289.6|2289.1|2289.6|2289.1|2286.35|2285.85|839
1632820200000|2021-09-28 09:10:00|2289.47|2288.97|2288.35|2287.85|2289.72|2289.22|2287.35|2286.85|775
1632820500000|2021-09-28 09:15:00|2288.47|2287.97|2286.35|2285.85|2289.6|2289.1|2285.22|2284.72|697
1632820800000|2021-09-28 09:20:00|2286.6|2286.1|2286.1|2285.6|2287.35|2286.85|2285.47|2284.97|450
1632821100000|2021-09-28 09:25:00|2285.97|2285.47|2286.35|2285.85|2287.1|2286.6|2284.85|2284.35|599
1632821400000|2021-09-28 09:30:00|2286.22|2285.72|2284.47|2283.97|2286.35|2285.85|2283.97|2283.47|697
1632821700000|2021-09-28 09:35:00|2284.6|2284.1|2285.85|2285.35|2286.85|2286.35|2284.6|2284.1|458
1632822000000|2021-09-28 09:40:00|2285.72|2285.22|2285.85|2285.35|2287.6|2287.1|2284.97|2284.47|513
1632822300000|2021-09-28 09:45:00|2285.72|2285.22|2283.47|2282.97|2285.85|2285.35|2283.1|2282.6|497
1632822600000|2021-09-28 09:50:00|2283.6|2283.1|2279.47|2278.97|2284.1|2283.6|2279.35|2278.85|873
1632822900000|2021-09-28 09:55:00|2279.6|2279.1|2279.1|2278.6|2279.85|2279.35|2277.85|2277.35|924
1632823200000|2021-09-28 10:00:00|2278.85|2278.35|2277.35|2276.85|2279.1|2278.6|2277.35|2276.85|1075
1632823500000|2021-09-28 10:05:00|2277.22|2276.72|2276.6|2276.1|2277.35|2276.85|2275.35|2274.85|644
1632823800000|2021-09-28 10:10:00|2276.47|2275.97|2276.35|2275.85|2276.6|2276.1|2275.35|2274.85|690
1632824100000|2021-09-28 10:15:00|2276.47|2275.97|2276.1|2275.6|2277.1|2276.6|2274.85|2274.35|946
1632824400000|2021-09-28 10:20:00|2276.22|2275.72|2277.35|2276.85|2277.35|2276.85|2275.97|2275.47|1017
1632824700000|2021-09-28 10:25:00|2277.22|2276.72|2277.6|2277.1|2278.1|2277.6|2276.1|2275.6|632
1632825000000|2021-09-28 10:30:00|2277.72|2277.22|2279.35|2278.85|2280.1|2279.6|2276.97|2276.47|676
1632825300000|2021-09-28 10:35:00|2279.22|2278.72|2279.35|2278.85|2280.35|2279.85|2279.1|2278.6|411
1632825600000|2021-09-28 10:40:00|2279.22|2278.72|2278.6|2278.1|2280.6|2280.1|2277.97|2277.47|391
1632825900000|2021-09-28 10:45:00|2278.47|2277.97|2282.85|2282.35|2282.85|2282.35|2278.35|2277.85|593
1632826200000|2021-09-28 10:50:00|2282.97|2282.47|2280.6|2280.1|2283.1|2282.6|2280.22|2279.72|674
1632826500000|2021-09-28 10:55:00|2280.85|2280.35|2281.72|2281.22|2282.85|2282.35|2280.35|2279.85|654
1632826800000|2021-09-28 11:00:00|2281.6|2281.1|2283.85|2283.35|2284.85|2284.35|2281.6|2281.1|1357
1632827100000|2021-09-28 11:05:00|2283.72|2283.22|2280.6|2280.1|2283.72|2283.22|2280.35|2279.85|777
1632827400000|2021-09-28 11:10:00|2280.72|2280.22|2280.1|2279.6|2280.85|2280.35|2278.85|2278.35|586
1632827700000|2021-09-28 11:15:00|2279.85|2279.35|2282.1|2281.6|2282.22|2281.72|2279.22|2278.72|615
1632828000000|2021-09-28 11:20:00|2281.85|2281.35|2282.85|2282.35|2282.97|2282.47|2280.1|2279.6|898
1632828300000|2021-09-28 11:25:00|2282.72|2282.22|2283.35|2282.85|2284.22|2283.72|2282.1|2281.6|612
1632828600000|2021-09-28 11:30:00|2283.22|2282.72|2281.1|2280.6|2286.1|2285.6|2280.85|2280.35|2894
1632828900000|2021-09-28 11:35:00|2281.35|2280.85|2281.72|2281.22|2282.35|2281.85|2279.47|2278.97|2695
1632829200000|2021-09-28 11:40:00|2281.89|2281.39|2283.27|2282.77|2283.52|2283.02|2281.77|2281.27|725
1632829500000|2021-09-28 11:45:00|2283.14|2282.64|2283.02|2282.52|2284.77|2284.27|2282.52|2282.02|562
1632829800000|2021-09-28 11:50:00|2283.14|2282.64|2281.27|2280.77|2283.52|2283.02|2281.27|2280.77|852
1632830100000|2021-09-28 11:55:00|2281.39|2280.89|2281.52|2281.02|2283.02|2282.52|2280.77|2280.27|752
1632830400000|2021-09-28 12:00:00|2281.39|2280.89|2280.64|2280.14|2281.52|2281.02|2279.77|2279.27|1216
1632830700000|2021-09-28 12:05:00|2280.77|2280.27|2280.64|2280.14|2282.02|2281.52|2279.52|2279.02|1034
1632831000000|2021-09-28 12:10:00|2280.52|2280.02|2281.39|2280.89|2282.52|2282.02|2280.27|2279.77|979
1632831300000|2021-09-28 12:15:00|2281.27|2280.77|2281.02|2280.52|2282.02|2281.52|2280.52|2280.02|495
1632831600000|2021-09-28 12:20:00|2281.27|2280.77|2280.02|2279.52|2281.77|2281.27|2279.89|2279.39|625
1632831900000|2021-09-28 12:25:00|2279.89|2279.39|2279.14|2278.64|2280.27|2279.77|2279.02|2278.52|457
1632832200000|2021-09-28 12:30:00|2279.02|2278.52|2276.77|2276.27|2279.52|2279.02|2276.77|2276.27|1092
1632832500000|2021-09-28 12:35:00|2276.64|2276.14|2275.39|2274.89|2277.02|2276.52|2275.14|2274.64|562
1632832800000|2021-09-28 12:40:00|2275.27|2274.77|2272.14|2271.64|2275.27|2274.77|2272.02|2271.52|1219
1632833100000|2021-09-28 12:45:00|2272.02|2271.52|2269.14|2268.64|2272.27|2271.77|2268.77|2268.27|1456
1632833400000|2021-09-28 12:50:00|2269.02|2268.52|2271.27|2270.77|2271.27|2270.77|2268.02|2267.52|993
1632833700000|2021-09-28 12:55:00|2271.14|2270.64|2272.52|2272.02|2272.77|2272.27|2270.02|2269.52|771
1632834000000|2021-09-28 13:00:00|2272.27|2271.77|2273.02|2272.52|2273.64|2273.14|2271.64|2271.14|878
1632834300000|2021-09-28 13:05:00|2272.77|2272.27|2273.52|2273.02|2274.02|2273.52|2272.27|2271.77|895
1632834600000|2021-09-28 13:10:00|2273.39|2272.89|2274.52|2274.02|2275.02|2274.52|2272.27|2271.77|1106
1632834900000|2021-09-28 13:15:00|2274.64|2274.14|2276.02|2275.52|2276.77|2276.27|2274.27|2273.77|937
1632835200000|2021-09-28 13:20:00|2275.89|2275.39|2273.77|2273.27|2276.77|2276.27|2273.52|2273.02|1160
1632835500000|2021-09-28 13:25:00|2273.64|2273.14|2273.02|2272.52|2273.77|2273.27|2271.77|2271.27|919
1632835800000|2021-09-28 13:30:00|2272.77|2272.27|2272.27|2271.77|2276.27|2275.77|2271.27|2270.77|2541
1632836100000|2021-09-28 13:35:00|2272.52|2272.02|2272.77|2272.27|2275.27|2274.77|2271.52|2271.02|1522
1632836400000|2021-09-28 13:40:00|2272.64|2272.14|2269.52|2269.02|2273.02|2272.52|2269.52|2269.02|1364
1632836700000|2021-09-28 13:45:00|2269.39|2268.89|2266.27|2265.77|2269.52|2269.02|2264.77|2264.27|2669
1632837000000|2021-09-28 13:50:00|2266.02|2265.52|2265.77|2265.27|2266.77|2266.27|2262.77|2262.27|2233
1632837300000|2021-09-28 13:55:00|2265.89|2265.39|2269.14|2268.64|2269.14|2268.64|2263.77|2263.27|1376
1632837600000|2021-09-28 14:00:00|2269.02|2268.52|2264.77|2264.27|2269.02|2268.52|2263.02|2262.52|1935
1632837900000|2021-09-28 14:05:00|2265.02|2264.52|2261.77|2261.27|2265.27|2264.77|2261.39|2260.89|1306
1632838200000|2021-09-28 14:10:00|2262.02|2261.52|2260.89|2260.39|2263.02|2262.52|2260.89|2260.39|1234
1632838500000|2021-09-28 14:15:00|2260.52|2260.02|2257.52|2257.02|2261.02|2260.52|2257.02|2256.52|2256
1632838800000|2021-09-28 14:20:00|2257.77|2257.27|2256.77|2256.27|2257.77|2257.27|2254.77|2254.27|2167
1632839100000|2021-09-28 14:25:00|2256.64|2256.14|2256.52|2256.02|2257.27|2256.77|2253.52|2253.02|2626
1632839400000|2021-09-28 14:30:00|2256.39|2255.89|2259.77|2259.27|2259.77|2259.27|2254.77|2254.27|2439
1632839700000|2021-09-28 14:35:00|2259.64|2259.14|2261.52|2261.02|2263.02|2262.52|2258.27|2257.77|3037
1632840000000|2021-09-28 14:40:00|2261.39|2260.89|2261.27|2260.77|2263.27|2262.77|2259.52|2259.02|1457
1632840300000|2021-09-28 14:45:00|2261.52|2261.02|2262.39|2261.89|2264.77|2264.27|2261.02|2260.52|1230
1632840600000|2021-09-28 14:50:00|2262.52|2262.02|2261.64|2261.14|2264.89|2264.39|2261.52|2261.02|3627
1632840900000|2021-09-28 14:55:00|2261.52|2261.02|2262.52|2262.02|2262.77|2262.27|2260.77|2260.27|1099
1632841200000|2021-09-28 15:00:00|2262.14|2261.64|2260.77|2260.27|2263.27|2262.77|2259.64|2259.14|1466
1632841500000|2021-09-28 15:05:00|2260.89|2260.39|2259.39|2258.89|2263.77|2263.27|2259.27|2258.77|1435
1632841800000|2021-09-28 15:10:00|2259.27|2258.77|2258.52|2258.02|2261.52|2261.02|2258.27|2257.77|1943
1632842100000|2021-09-28 15:15:00|2258.39|2257.89|2257.27|2256.77|2258.77|2258.27|2256.02|2255.52|4090
1632842400000|2021-09-28 15:20:00|2257.02|2256.52|2254.82|2253.32|2257.52|2257.02|2254.02|2253.09|5307
1632842700000|2021-09-28 15:25:00|2254.85|2253.35|2253.26|2251.76|2255.94|2254.44|2252.01|2250.51|2593
1632843000000|2021-09-28 15:30:00|2253.22|2251.72|2251.34|2249.94|2256.47|2255.07|2251.22|2249.82|235
1632843300000|2021-09-28 15:35:00|2251.47|2250.07|2254.84|2253.44|2254.84|2253.44|2251.47|2250.07|100
1632843600000|2021-09-28 15:40:00|2254.97|2253.57|2252.84|2251.44|2255.09|2253.69|2252.84|2251.44|15
1632843900000|2021-09-28 15:45:00|2252.59|2251.19|2252.72|2251.32|2253.09|2251.69|2252.47|2251.07|13
1632844200000|2021-09-28 15:50:00|2252.59|2251.19|2252.97|2251.57|2252.97|2251.57|2252.59|2251.19|34
1632844500000|2021-09-28 15:55:00|2253.34|2251.94|2254.77|2253.27|2254.99|2253.49|2253.34|2251.94|30
1632844800000|2021-09-28 16:00:00|2254.73|2253.23|2252.7|2251.2|2254.97|2253.47|2251.86|2250.36|0
1632845100000|2021-09-28 16:05:00|2252.68|2251.18|2254.1|2252.6|2254.56|2253.06|2251.33|2249.83|0
1632845400000|2021-09-28 16:10:00|2254.07|2252.57|2256.04|2254.54|2256.72|2255.22|2253.61|2252.11|0
1632845700000|2021-09-28 16:15:00|2256.08|2254.58|2255.78|2254.28|2256.97|2255.47|2255.31|2253.81|0
1632846000000|2021-09-28 16:20:00|2255.72|2254.22|2255.23|2253.73|2256.02|2254.52|2254.33|2252.83|0
1632846300000|2021-09-28 16:25:00|2255.19|2253.69|2254.68|2253.18|2256.21|2254.71|2254.53|2253.03|0
1632846600000|2021-09-28 16:30:00|2254.64|2253.14|2253.5|2252|2254.64|2253.14|2252.2|2250.7|0
1632846900000|2021-09-28 16:35:00|2253.46|2251.96|2252.75|2251.25|2253.5|2252|2252|2250.5|0
1632847200000|2021-09-28 16:40:00|2252.71|2251.21|2250.16|2248.66|2252.71|2251.21|2250.14|2248.64|0
1632847500000|2021-09-28 16:45:00|2250.13|2248.63|2249.23|2247.73|2250.61|2249.11|2249|2247.5|0
1632847800000|2021-09-28 16:50:00|2249.27|2247.77|2250.19|2248.69|2251.44|2249.94|2248.73|2247.23|0
1632848100000|2021-09-28 16:55:00|2250.16|2248.66|2249.95|2248.45|2251.3|2249.8|2248.98|2247.48|0
1632848400000|2021-09-28 17:00:00|2249.91|2248.41|2250.38|2248.88|2250.91|2249.41|2248.76|2247.26|0
1632848700000|2021-09-28 17:05:00|2250.35|2248.85|2250.57|2249.07|2251.79|2250.29|2248.51|2247.01|0
1632849000000|2021-09-28 17:10:00|2250.55|2249.05|2252.27|2250.77|2252.27|2250.77|2250.02|2248.52|0
1632849300000|2021-09-28 17:15:00|2252.23|2250.73|2254.46|2252.96|2254.6|2253.1|2251.89|2250.39|0
1632849600000|2021-09-28 17:20:00|2254.28|2252.78|2255.49|2253.99|2255.64|2254.14|2253.93|2252.43|0
1632849900000|2021-09-28 17:25:00|2255.53|2254.03|2255.76|2254.26|2257.73|2256.23|2255.53|2254.03|0
1632850200000|2021-09-28 17:30:00|2255.72|2254.22|2254.03|2252.53|2255.76|2254.26|2253.77|2252.27|0
1632850500000|2021-09-28 17:35:00|2254.07|2252.57|2254.93|2253.43|2254.96|2253.46|2253.5|2252|0
1632850800000|2021-09-28 17:40:00|2255.02|2253.52|2254.66|2253.16|2256.87|2255.37|2254.56|2253.06|0
1632851100000|2021-09-28 17:45:00|2254.56|2253.06|2253.87|2252.37|2255.97|2254.47|2253.37|2251.87|0
1632851400000|2021-09-28 17:50:00|2253.91|2252.41|2252.87|2251.37|2254.29|2252.79|2252.6|2251.1|0
1632851700000|2021-09-28 17:55:00|2252.8|2251.3|2252.19|2250.69|2253.4|2251.9|2252.15|2250.65|0
1632852000000|2021-09-28 18:00:00|2252.27|2250.77|2252.33|2250.83|2253.24|2251.74|2251.61|2250.11|0
1632852300000|2021-09-28 18:05:00|2252.29|2250.79|2252.14|2250.64|2253.5|2252|2251.61|2250.11|0
1632852600000|2021-09-28 18:10:00|2252.1|2250.6|2250.37|2248.87|2252.1|2250.6|2249.91|2248.41|0
1632852900000|2021-09-28 18:15:00|2250.49|2248.99|2255.01|2253.51|2255.05|2253.55|2250.49|2248.99|0
1632853200000|2021-09-28 18:20:00|2254.97|2253.47|2257.4|2255.9|2257.66|2256.16|2254.71|2253.21|0
1632853500000|2021-09-28 18:25:00|2257.44|2255.94|2258.92|2257.42|2259|2257.5|2256.52|2255.02|0
1632853800000|2021-09-28 18:30:00|2258.88|2257.38|2256.66|2255.16|2258.89|2257.39|2256.66|2255.16|0
1632854100000|2021-09-28 18:35:00|2256.7|2255.2|2256.75|2255.25|2257.4|2255.9|2255.35|2253.85|0
1632854400000|2021-09-28 18:40:00|2256.71|2255.21|2259.46|2257.96|2259.5|2258|2256.62|2255.12|0
1632854700000|2021-09-28 18:45:00|2259.5|2258|2261.13|2259.63|2262.13|2260.63|2259.2|2257.7|0
1632855000000|2021-09-28 18:50:00|2261.09|2259.59|2260.4|2258.9|2262.08|2260.58|2260.18|2258.68|0
1632855300000|2021-09-28 18:55:00|2260.44|2258.94|2261.29|2259.79|2262.91|2261.41|2260.4|2258.9|0
1632855600000|2021-09-28 19:00:00|2261.21|2259.71|2262.45|2260.95|2263.47|2261.97|2260.86|2259.36|0
1632855900000|2021-09-28 19:05:00|2262.41|2260.91|2263.49|2261.99|2264.83|2263.33|2261.73|2260.23|0
1632856200000|2021-09-28 19:10:00|2263.47|2261.97|2263.06|2261.56|2264.33|2262.83|2262.87|2261.37|0
1632856500000|2021-09-28 19:15:00|2263.08|2261.58|2262.35|2260.85|2264.12|2262.62|2262.19|2260.69|0
1632856800000|2021-09-28 19:20:00|2262.39|2260.89|2260.17|2258.67|2264.12|2262.62|2259.9|2258.4|0
1632857100000|2021-09-28 19:25:00|2260.07|2258.57|2257.49|2255.99|2260.21|2258.71|2257.49|2255.99|0
1632857400000|2021-09-28 19:30:00|2257.41|2255.91|2256.75|2255.25|2258.09|2256.59|2256.73|2255.23|0
1632857700000|2021-09-28 19:35:00|2256.85|2255.35|2256.85|2255.35|2259.66|2258.16|2256.24|2254.74|0
1632858000000|2021-09-28 19:40:00|2256.81|2255.31|2257.13|2255.63|2260|2258.5|2256.45|2254.95|0
1632858300000|2021-09-28 19:45:00|2257.17|2255.67|2253.5|2252|2258.08|2256.58|2253.46|2251.96|0
1632858600000|2021-09-28 19:50:00|2253.42|2251.92|2253.99|2252.49|2255.55|2254.05|2251.8|2250.3|0
1632858900000|2021-09-28 19:55:00|2254.13|2252.63|2255.32|2253.82|2255.82|2254.32|2252.75|2251.25|0
1632859200000|2021-09-28 20:00:00|2255.39|2253.89|2257|2255.5|2257.27|2255.77|2254.8|2253.3|0
1632859500000|2021-09-28 20:05:00|2257.02|2255.52|2256.01|2254.51|2257.36|2255.86|2254.43|2252.93|0
1632859800000|2021-09-28 20:10:00|2256.05|2254.55|2255.92|2254.42|2256.38|2254.88|2254.88|2253.38|0
1632860100000|2021-09-28 20:15:00|2255.94|2254.44|2255.11|2253.61|2256.14|2254.64|2254.17|2252.67|0
1632860400000|2021-09-28 20:20:00|2255.12|2253.62|2254.23|2252.73|2255.47|2253.97|2254.23|2252.73|0
1632860700000|2021-09-28 20:25:00|2254.27|2252.77|2255.85|2254.35|2256.2|2254.7|2254.23|2252.73|0
1632861000000|2021-09-28 20:30:00|2255.83|2254.33|2255.06|2253.56|2255.96|2254.46|2254.93|2253.43|0
1632861300000|2021-09-28 20:35:00|2255.08|2253.58|2255.73|2254.23|2256.45|2254.95|2255.06|2253.56|0
1632861600000|2021-09-28 20:40:00|2255.75|2254.25|2256.54|2255.04|2256.54|2255.04|2255.28|2253.78|0
1632861900000|2021-09-28 20:45:00|2256.56|2255.06|2257.39|2255.89|2257.75|2256.25|2256.56|2255.06|0
1632862200000|2021-09-28 20:50:00|2257.41|2255.91|2257.03|2255.53|2257.62|2256.12|2256.26|2254.76|0
1632862500000|2021-09-28 20:55:00|2257.05|2255.55|2256.05|2254.55|2257.3|2255.8|2255.86|2254.36|0
1632862800000|2021-09-28 21:00:00|2256.01|2254.51|2256.23|2254.73|2256.23|2254.73|2255.82|2254.32|0
1632863100000|2021-09-28 21:05:00|2256.16|2254.66|2256.42|2254.92|2256.42|2254.92|2256.16|2254.66|0
1632863400000|2021-09-28 21:10:00|2256.46|2254.96|2256.53|2255.03|2256.61|2255.11|2256.46|2254.96|0
1632863700000|2021-09-28 21:15:00|2256.57|2255.07|2256.57|2255.07|2256.68|2255.18|2256.53|2255.03|0
1632864000000|2021-09-28 21:20:00|2256.53|2255.03|2256.72|2255.22|2256.83|2255.33|2256.53|2255.03|0
1632864300000|2021-09-28 21:25:00|2256.76|2255.26|2256.64|2255.14|2256.76|2255.26|2256.64|2255.14|0
1632864600000|2021-09-28 21:30:00|2256.61|2255.11|2256.49|2254.99|2256.61|2255.11|2256.46|2254.96|0
1632864900000|2021-09-28 21:35:00|2256.46|2254.96|2256.42|2254.92|2256.46|2254.96|2256.38|2254.88|0
1632865200000|2021-09-28 21:40:00|2256.49|2254.99|2256.46|2254.96|2256.57|2255.07|2256.42|2254.92|0
1632865500000|2021-09-28 21:45:00|2256.42|2254.92|2256.23|2254.73|2256.42|2254.92|2256.12|2254.62|0
1632865800000|2021-09-28 21:50:00|2256.31|2254.81|2256.31|2254.81|2256.34|2254.84|2256.23|2254.73|0
1632866100000|2021-09-28 21:55:00|2256.34|2254.84|2256.38|2254.88|2256.42|2254.92|2256.34|2254.84|0
1632866400000|2021-09-28 22:00:00|2256.56|2255.06|2257.56|2256.06|2258.28|2256.78|2256.56|2255.06|0
1632866700000|2021-09-28 22:05:00|2257.54|2256.04|2257.88|2256.38|2258.28|2256.78|2257.42|2255.92|0
1632867000000|2021-09-28 22:10:00|2257.89|2256.39|2257.88|2256.38|2258.46|2256.96|2257.78|2256.28|0
1632867300000|2021-09-28 22:15:00|2257.9|2256.4|2258.23|2256.73|2258.59|2257.09|2257.9|2256.4|0
1632867600000|2021-09-28 22:20:00|2258.25|2256.75|2257.78|2256.28|2258.68|2257.18|2257.65|2256.15|0
1632867900000|2021-09-28 22:25:00|2257.79|2256.29|2257.92|2256.42|2258.15|2256.65|2257.42|2255.92|0
1632868200000|2021-09-28 22:30:00|2257.94|2256.44|2259.31|2257.81|2259.54|2258.04|2257.92|2256.42|0
1632868500000|2021-09-28 22:35:00|2259.33|2257.83|2258.06|2256.56|2259.63|2258.13|2258.06|2256.56|0
1632868800000|2021-09-28 22:40:00|2258.08|2256.58|2257.24|2255.74|2258.51|2257.01|2256.88|2255.38|0
1632869100000|2021-09-28 22:45:00|2257.22|2255.72|2259.4|2257.9|2259.4|2257.9|2257.11|2255.61|0
1632869400000|2021-09-28 22:50:00|2259.38|2257.88|2259.21|2257.71|2259.43|2257.93|2258.72|2257.22|0
1632869700000|2021-09-28 22:55:00|2259.2|2257.7|2259.19|2257.69|2259.62|2258.12|2259.13|2257.63|0
1632870000000|2021-09-28 23:00:00|2259.21|2257.71|2259.19|2257.69|2260|2258.5|2258.51|2257.01|0
1632870300000|2021-09-28 23:05:00|2259.23|2257.73|2259.19|2257.69|2259.54|2258.04|2258.96|2257.46|0
1632870600000|2021-09-28 23:10:00|2259.21|2257.71|2259.54|2258.04|2259.54|2258.04|2258.61|2257.11|0
1632870900000|2021-09-28 23:15:00|2259.56|2258.06|2259.55|2258.05|2260.13|2258.63|2259.46|2257.96|0
1632871200000|2021-09-28 23:20:00|2259.59|2258.09|2259.19|2257.69|2259.86|2258.36|2258.74|2257.24|0
1632871500000|2021-09-28 23:25:00|2259.18|2257.68|2258.83|2257.33|2259.19|2257.69|2258.51|2257.01|0
1632871800000|2021-09-28 23:30:00|2258.81|2257.31|2257.35|2255.85|2258.81|2257.31|2257.12|2255.62|0
1632872100000|2021-09-28 23:35:00|2257.34|2255.84|2257.55|2256.05|2257.57|2256.07|2256.54|2255.04|0
1632872400000|2021-09-28 23:40:00|2257.48|2255.98|2257.93|2256.43|2257.98|2256.48|2257.48|2255.98|0
1632872700000|2021-09-28 23:45:00|2257.95|2256.45|2258.96|2257.46|2258.96|2257.46|2257.95|2256.45|0
1632873000000|2021-09-28 23:50:00|2258.94|2257.44|2260.13|2258.63|2260.45|2258.95|2258.74|2257.24|0
1632873300000|2021-09-28 23:55:00|2260.15|2258.65|2260.52|2259.02|2260.68|2259.18|2259.71|2258.21|0
1632873600000|2021-09-29 00:00:00|2260.5|2259|2262.03|2260.53|2262.27|2260.77|2260.2|2258.7|0
1632873900000|2021-09-29 00:05:00|2262.14|2260.64|2261.78|2260.28|2262.83|2261.33|2261.78|2260.28|0
1632874200000|2021-09-29 00:10:00|2261.8|2260.3|2261.49|2259.99|2262.01|2260.51|2260.88|2259.38|0
1632874500000|2021-09-29 00:15:00|2261.51|2260.01|2260.37|2258.87|2261.72|2260.22|2258.61|2257.11|0
1632874800000|2021-09-29 00:20:00|2260.36|2258.86|2261.25|2259.75|2261.76|2260.26|2260.24|2258.74|0
1632875100000|2021-09-29 00:25:00|2261.22|2259.72|2261.81|2260.31|2261.97|2260.47|2260.3|2258.8|0
1632875400000|2021-09-29 00:30:00|2261.77|2260.27|2262.29|2260.79|2262.64|2261.14|2261.51|2260.01|0
1632875700000|2021-09-29 00:35:00|2262.28|2260.78|2263.41|2261.91|2263.98|2262.48|2262.28|2260.78|0
1632876000000|2021-09-29 00:40:00|2263.37|2261.87|2263.11|2261.61|2263.99|2262.49|2263.01|2261.51|0
1632876300000|2021-09-29 00:45:00|2263.15|2261.65|2262.59|2261.09|2263.23|2261.73|2262.56|2261.06|0
1632876600000|2021-09-29 00:50:00|2262.58|2261.08|2262.11|2260.61|2262.58|2261.08|2261.4|2259.9|0
1632876900000|2021-09-29 00:55:00|2262.13|2260.63|2261.36|2259.86|2262.39|2260.89|2260.6|2259.1|0
1632877200000|2021-09-29 01:00:00|2261.35|2259.85|2261.03|2259.53|2261.97|2260.47|2260.78|2259.28|0
1632877500000|2021-09-29 01:05:00|2261.04|2259.54|2258.92|2257.42|2261.05|2259.55|2258.57|2257.07|0
1632877800000|2021-09-29 01:10:00|2258.88|2257.38|2260.1|2258.6|2260.35|2258.85|2258.56|2257.06|0
1632878100000|2021-09-29 01:15:00|2260.09|2258.59|2258.51|2257.01|2260.81|2259.31|2258.17|2256.67|0
1632878400000|2021-09-29 01:20:00|2258.5|2257|2256.63|2255.13|2258.5|2257|2256.5|2255|0
1632878700000|2021-09-29 01:25:00|2256.64|2255.14|2255.05|2253.55|2257.32|2255.82|2254.57|2253.07|0
1632879000000|2021-09-29 01:30:00|2255.01|2253.51|2253.18|2251.68|2255.01|2253.51|2252.23|2250.73|0
1632879300000|2021-09-29 01:35:00|2253.2|2251.7|2254.55|2253.05|2255.38|2253.88|2253.09|2251.59|0
1632879600000|2021-09-29 01:40:00|2254.56|2253.06|2256.71|2255.21|2257.04|2255.54|2254.46|2252.96|0
1632879900000|2021-09-29 01:45:00|2256.75|2255.25|2256.05|2254.55|2257.2|2255.7|2255.55|2254.05|0
1632880200000|2021-09-29 01:50:00|2256.09|2254.59|2254.16|2252.66|2256.28|2254.78|2253.65|2252.15|0
1632880500000|2021-09-29 01:55:00|2254.17|2252.67|2255.92|2254.42|2256.16|2254.66|2254.17|2252.67|0
1632880800000|2021-09-29 02:00:00|2255.96|2254.46|2258.24|2256.74|2258.25|2256.75|2255.39|2253.89|0
1632881100000|2021-09-29 02:05:00|2258.25|2256.75|2257.06|2255.56|2258.81|2257.31|2256.99|2255.49|0
1632881400000|2021-09-29 02:10:00|2257.02|2255.52|2257.79|2256.29|2258.19|2256.69|2256.76|2255.26|0
1632881700000|2021-09-29 02:15:00|2257.8|2256.3|2257.95|2256.45|2258.41|2256.91|2256.88|2255.38|0
1632882000000|2021-09-29 02:20:00|2257.98|2256.48|2259.91|2258.41|2260.04|2258.54|2257.98|2256.48|0
1632882300000|2021-09-29 02:25:00|2260.02|2258.52|2260.62|2259.12|2260.91|2259.41|2259.81|2258.31|0
1632882600000|2021-09-29 02:30:00|2260.59|2259.09|2259.36|2257.86|2260.65|2259.15|2259.25|2257.75|0
1632882900000|2021-09-29 02:35:00|2259.39|2257.89|2259.82|2258.32|2260.64|2259.14|2259.39|2257.89|0
1632883200000|2021-09-29 02:40:00|2259.85|2258.35|2259.06|2257.56|2260.19|2258.69|2258.68|2257.18|0
1632883500000|2021-09-29 02:45:00|2259.02|2257.52|2259.38|2257.88|2259.61|2258.11|2258.73|2257.23|0
1632883800000|2021-09-29 02:50:00|2259.39|2257.89|2258.87|2257.37|2259.62|2258.12|2258.65|2257.15|0
1632884100000|2021-09-29 02:55:00|2258.89|2257.39|2258.69|2257.19|2259.2|2257.7|2258.43|2256.93|0
1632884400000|2021-09-29 03:00:00|2258.73|2257.23|2258.8|2257.3|2259.87|2258.37|2258.69|2257.19|0
1632884700000|2021-09-29 03:05:00|2258.83|2257.33|2257.91|2256.41|2259.12|2257.62|2257.19|2255.69|0
1632885000000|2021-09-29 03:10:00|2257.92|2256.42|2259.21|2257.71|2259.32|2257.82|2257.9|2256.4|0
1632885300000|2021-09-29 03:15:00|2259.24|2257.74|2259.46|2257.96|2259.59|2258.09|2257.92|2256.42|0
1632885600000|2021-09-29 03:20:00|2259.49|2257.99|2260.17|2258.67|2260.77|2259.27|2259.49|2257.99|0
1632885900000|2021-09-29 03:25:00|2260.16|2258.66|2261.34|2259.84|2261.46|2259.96|2260.16|2258.66|0
1632886200000|2021-09-29 03:30:00|2261.32|2259.82|2260.32|2258.82|2261.46|2259.96|2260.07|2258.57|0
1632886500000|2021-09-29 03:35:00|2260.31|2258.81|2259.96|2258.46|2260.56|2259.06|2259.61|2258.11|0
1632886800000|2021-09-29 03:40:00|2260.08|2258.58|2260.68|2259.18|2260.8|2259.3|2260.08|2258.58|0
1632887100000|2021-09-29 03:45:00|2260.65|2259.15|2259.53|2258.03|2260.81|2259.31|2259.43|2257.93|0
1632887400000|2021-09-29 03:50:00|2259.54|2258.04|2259.65|2258.15|2260.6|2259.1|2259.42|2257.92|0
1632887700000|2021-09-29 03:55:00|2259.64|2258.14|2259.66|2258.16|2260.11|2258.61|2259.4|2257.9|0
1632888000000|2021-09-29 04:00:00|2259.63|2258.13|2259.05|2257.55|2259.63|2258.13|2258.32|2256.82|0
1632888300000|2021-09-29 04:05:00|2259.04|2257.54|2259.98|2258.48|2260.11|2258.61|2259.04|2257.54|0
1632888600000|2021-09-29 04:10:00|2259.96|2258.46|2259.3|2257.8|2260.04|2258.54|2259.21|2257.71|0
1632888900000|2021-09-29 04:15:00|2259.28|2257.78|2260.01|2258.51|2260.03|2258.53|2258.61|2257.11|0
1632889200000|2021-09-29 04:20:00|2259.98|2258.48|2260.57|2259.07|2260.79|2259.29|2259.92|2258.42|0
1632889500000|2021-09-29 04:25:00|2260.58|2259.08|2260.57|2259.07|2261.4|2259.9|2260.43|2258.93|0
1632889800000|2021-09-29 04:30:00|2260.53|2259.03|2261.64|2260.14|2261.64|2260.14|2260.1|2258.6|0
1632890100000|2021-09-29 04:35:00|2261.65|2260.15|2262.86|2261.36|2262.86|2261.36|2261.16|2259.66|0
1632890400000|2021-09-29 04:40:00|2262.91|2261.41|2262.92|2261.42|2263.72|2262.22|2262.58|2261.08|0
1632890700000|2021-09-29 04:45:00|2262.87|2261.37|2263.44|2261.94|2263.81|2262.31|2262.85|2261.35|0
1632891000000|2021-09-29 04:50:00|2263.45|2261.95|2263.96|2262.46|2263.96|2262.46|2263.08|2261.58|0
1632891300000|2021-09-29 04:55:00|2263.92|2262.42|2264.02|2262.52|2264.21|2262.71|2263.29|2261.79|0
1632891600000|2021-09-29 05:00:00|2263.92|2262.42|2264.41|2262.91|2264.43|2262.93|2262.51|2261.01|0
1632891900000|2021-09-29 05:05:00|2264.38|2262.88|2261.83|2260.33|2264.65|2263.15|2260.62|2259.12|0
1632892200000|2021-09-29 05:10:00|2261.84|2260.34|2259.44|2257.94|2262|2260.5|2258.6|2257.1|0
1632892500000|2021-09-29 05:15:00|2259.47|2257.97|2261.48|2259.98|2261.48|2259.98|2259.21|2257.71|0
1632892800000|2021-09-29 05:20:00|2261.5|2260|2260.33|2258.83|2262.8|2261.3|2260.3|2258.8|0
1632893100000|2021-09-29 05:25:00|2260.23|2258.73|2261.39|2259.89|2262.48|2260.98|2260.23|2258.73|0
1632893400000|2021-09-29 05:30:00|2261.43|2259.93|2262.64|2261.14|2263.1|2261.6|2261.43|2259.93|0
1632893700000|2021-09-29 05:35:00|2262.6|2261.1|2263.62|2262.12|2264.61|2263.11|2262.06|2260.56|0
1632894000000|2021-09-29 05:40:00|2263.55|2262.05|2264.81|2263.31|2265.18|2263.68|2263.39|2261.89|0
1632894300000|2021-09-29 05:45:00|2264.8|2263.3|2263.33|2261.83|2265.6|2264.1|2262.82|2261.32|0
1632894600000|2021-09-29 05:50:00|2263.3|2261.8|2262.64|2261.14|2263.96|2262.46|2261.59|2260.09|0
1632894900000|2021-09-29 05:55:00|2262.67|2261.17|2264.02|2262.52|2264.02|2262.52|2260.74|2259.24|0
1632895200000|2021-09-29 06:00:00|2264.04|2262.54|2265.53|2264.03|2268.09|2266.59|2264.04|2262.54|0
1632895500000|2021-09-29 06:05:00|2265.46|2263.96|2263.63|2262.13|2265.59|2264.09|2262.57|2261.07|0
1632895800000|2021-09-29 06:10:00|2263.64|2262.14|2266.46|2264.96|2266.82|2265.32|2263.36|2261.86|0
1632896100000|2021-09-29 06:15:00|2266.49|2264.99|2267.22|2265.72|2268.24|2266.74|2266.38|2264.88|0
1632896400000|2021-09-29 06:20:00|2267.29|2265.79|2265.69|2264.19|2268.12|2266.62|2265.47|2263.97|0
1632896700000|2021-09-29 06:25:00|2265.7|2264.2|2263.17|2261.67|2266.18|2264.68|2262.81|2261.31|0
1632897000000|2021-09-29 06:30:00|2263.15|2261.65|2263.34|2261.94|2263.42|2261.94|2262.22|2260.82|42
1632897300000|2021-09-29 06:35:00|2262.34|2260.94|2261.72|2260.32|2262.97|2261.57|2261.22|2259.82|5
1632897600000|2021-09-29 06:40:00|2261.59|2260.19|2265.47|2264.07|2265.59|2264.19|2261.59|2260.19|19
1632897900000|2021-09-29 06:45:00|2265.59|2264.19|2267.47|2266.07|2267.72|2266.32|2265.34|2263.94|70
1632898200000|2021-09-29 06:50:00|2267.59|2266.19|2264.09|2262.69|2267.84|2266.44|2260.47|2259.07|90
1632898500000|2021-09-29 06:55:00|2267.36|2265.86|2264.92|2263.42|2268.07|2266.57|2264.73|2263.23|0
1632898800000|2021-09-29 07:00:00|2264.86|2263.36|2262.52|2262.02|2267.39|2266.89|2262.27|2261.77|4689
1632899100000|2021-09-29 07:05:00|2262.89|2262.39|2269.27|2268.77|2269.77|2269.27|2262.89|2262.39|2768
1632899400000|2021-09-29 07:10:00|2269.64|2269.14|2271.39|2270.89|2271.77|2271.27|2267.89|2267.39|3911
1632899700000|2021-09-29 07:15:00|2271.64|2271.14|2271.89|2271.39|2272.77|2272.27|2270.77|2270.27|3672
1632900000000|2021-09-29 07:20:00|2271.77|2271.27|2273.89|2273.39|2275.39|2274.89|2271.77|2271.27|2451
1632900300000|2021-09-29 07:25:00|2273.77|2273.27|2271.02|2270.52|2274.39|2273.89|2270.27|2269.77|1867
1632900600000|2021-09-29 07:30:00|2270.77|2270.27|2269.14|2268.64|2271.27|2270.77|2268.77|2268.27|1568
1632900900000|2021-09-29 07:35:00|2269.02|2268.52|2272.89|2272.39|2272.89|2272.39|2267.77|2267.27|1336
1632901200000|2021-09-29 07:40:00|2272.77|2272.27|2269.27|2268.77|2273.64|2273.14|2268.77|2268.27|1083
1632901500000|2021-09-29 07:45:00|2269.02|2268.52|2270.52|2270.02|2272.02|2271.52|2269.02|2268.52|845
1632901800000|2021-09-29 07:50:00|2270.64|2270.14|2269.77|2269.27|2272.27|2271.77|2269.77|2269.27|675
1632902100000|2021-09-29 07:55:00|2269.89|2269.39|2270.64|2270.14|2271.27|2270.77|2269.39|2268.89|673
1632902400000|2021-09-29 08:00:00|2270.77|2270.27|2272.52|2272.02|2272.52|2272.02|2269.77|2269.27|931
1632902700000|2021-09-29 08:05:00|2272.39|2271.89|2271.52|2271.02|2272.52|2272.02|2270.77|2270.27|968
1632903000000|2021-09-29 08:10:00|2271.39|2270.89|2269.02|2268.52|2272.14|2271.64|2268.89|2268.39|474
1632903300000|2021-09-29 08:15:00|2268.77|2268.27|2265.02|2264.52|2270.52|2270.02|2265.02|2264.52|945
1632903600000|2021-09-29 08:20:00|2264.77|2264.27|2266.89|2266.39|2267.77|2267.27|2264.52|2264.02|673
1632903900000|2021-09-29 08:25:00|2267.02|2266.52|2265.02|2264.52|2267.64|2267.14|2264.77|2264.27|723
1632904200000|2021-09-29 08:30:00|2264.77|2264.27|2265.02|2264.52|2267.27|2266.77|2264.52|2264.02|873
1632904500000|2021-09-29 08:35:00|2264.89|2264.39|2264.77|2264.27|2265.77|2265.27|2263.77|2263.27|1509
1632904800000|2021-09-29 08:40:00|2264.64|2264.14|2266.89|2266.39|2268.52|2268.02|2264.64|2264.14|981
1632905100000|2021-09-29 08:45:00|2267.02|2266.52|2268.77|2268.27|2269.27|2268.77|2266.77|2266.27|645
1632905400000|2021-09-29 08:50:00|2268.89|2268.39|2268.27|2267.77|2268.89|2268.39|2267.77|2267.27|559
1632905700000|2021-09-29 08:55:00|2268.14|2267.64|2270.52|2270.02|2270.77|2270.27|2267.02|2266.52|497
1632906000000|2021-09-29 09:00:00|2270.77|2270.27|2272.89|2272.39|2273.52|2273.02|2270.77|2270.27|831
1632906300000|2021-09-29 09:05:00|2273.02|2272.52|2272.14|2271.64|2274.14|2273.64|2271.89|2271.39|761
1632906600000|2021-09-29 09:10:00|2272.27|2271.77|2271.38|2270.88|2272.88|2272.38|2270.75|2270.25|930
1632906900000|2021-09-29 09:15:00|2271.63|2271.13|2269.13|2268.63|2271.63|2271.13|2268.25|2267.75|880
1632907200000|2021-09-29 09:20:00|2269.38|2268.88|2266.88|2266.38|2269.88|2269.38|2266.13|2265.63|583
1632907500000|2021-09-29 09:25:00|2266.75|2266.25|2268.5|2268|2268.5|2268|2266.13|2265.63|464
1632907800000|2021-09-29 09:30:00|2268.63|2268.13|2269.63|2269.13|2269.63|2269.13|2267.88|2267.38|720
1632908100000|2021-09-29 09:35:00|2269.75|2269.25|2268.25|2267.75|2270|2269.5|2267.38|2266.88|356
1632908400000|2021-09-29 09:40:00|2268.13|2267.63|2267.63|2267.13|2268.63|2268.13|2267.13|2266.63|315
1632908700000|2021-09-29 09:45:00|2267.75|2267.25|2268.13|2267.63|2268.88|2268.38|2267.63|2267.13|335
1632909000000|2021-09-29 09:50:00|2268|2267.5|2268.25|2267.75|2269.13|2268.63|2267.75|2267.25|347
1632909300000|2021-09-29 09:55:00|2268.13|2267.63|2268.13|2267.63|2269|2268.5|2267.88|2267.38|298
1632909600000|2021-09-29 10:00:00|2268|2267.5|2267.38|2266.88|2268.38|2267.88|2267.38|2266.88|1049
1632909900000|2021-09-29 10:05:00|2267.5|2267|2269.25|2268.75|2269.5|2269|2267.38|2266.88|152
1632910200000|2021-09-29 10:10:00|2269.13|2268.63|2269.25|2268.75|2269.88|2269.38|2268.38|2267.88|388
1632910500000|2021-09-29 10:15:00|2269.38|2268.88|2269.88|2269.38|2270.38|2269.88|2269.13|2268.63|304
1632910800000|2021-09-29 10:20:00|2269.75|2269.25|2270.63|2270.13|2271.13|2270.63|2269.75|2269.25|296
1632911100000|2021-09-29 10:25:00|2270.5|2270|2270.38|2269.88|2271|2270.5|2270|2269.5|323
1632911400000|2021-09-29 10:30:00|2270.25|2269.75|2269.13|2268.63|2271.25|2270.75|2268.88|2268.38|700
1632911700000|2021-09-29 10:35:00|2269.25|2268.75|2270.13|2269.63|2270.38|2269.88|2269.13|2268.63|405
1632912000000|2021-09-29 10:40:00|2270.38|2269.88|2270.88|2270.38|2271.5|2271|2270.13|2269.63|517
1632912300000|2021-09-29 10:45:00|2271|2270.5|2271.38|2270.88|2271.5|2271|2270.38|2269.88|348
1632912600000|2021-09-29 10:50:00|2271.5|2271|2270.75|2270.25|2271.63|2271.13|2270.63|2270.13|292
1632912900000|2021-09-29 10:55:00|2270.63|2270.13|2269.43|2268.93|2270.75|2270.25|2268.38|2267.88|455
1632913200000|2021-09-29 11:00:00|2269.55|2269.05|2267.93|2267.43|2270.18|2269.68|2267.68|2267.18|406
1632913500000|2021-09-29 11:05:00|2268.05|2267.55|2266.18|2265.68|2268.93|2268.43|2265.43|2264.93|700
1632913800000|2021-09-29 11:10:00|2265.93|2265.43|2266.8|2266.3|2267.05|2266.55|2265.93|2265.43|481
1632914100000|2021-09-29 11:15:00|2266.68|2266.18|2265.43|2264.93|2266.93|2266.43|2265.43|2264.93|326
1632914400000|2021-09-29 11:20:00|2265.18|2264.68|2264.93|2264.43|2265.93|2265.43|2264.43|2263.93|341
1632914700000|2021-09-29 11:25:00|2264.8|2264.3|2265.68|2265.18|2266.05|2265.55|2264.43|2263.93|366
1632915000000|2021-09-29 11:30:00|2265.55|2265.05|2266.18|2265.68|2267.05|2266.55|2264.68|2264.18|503
1632915300000|2021-09-29 11:35:00|2265.93|2265.43|2264.55|2264.05|2266.93|2266.43|2263.43|2262.93|1004
1632915600000|2021-09-29 11:40:00|2264.46|2263.96|2266.09|2265.59|2266.09|2265.59|2264.34|2263.84|386
1632915900000|2021-09-29 11:45:00|2265.96|2265.46|2266.09|2265.59|2266.46|2265.96|2265.59|2265.09|240
1632916200000|2021-09-29 11:50:00|2265.96|2265.46|2266.46|2265.96|2266.71|2266.21|2265.59|2265.09|173
1632916500000|2021-09-29 11:55:00|2266.34|2265.84|2264.34|2263.84|2266.34|2265.84|2264.34|2263.84|456
1632916800000|2021-09-29 12:00:00|2264.46|2263.96|2266.84|2266.34|2266.84|2266.34|2264.34|2263.84|587
1632917100000|2021-09-29 12:05:00|2266.71|2266.21|2265.59|2265.09|2266.84|2266.34|2265.09|2264.59|233
1632917400000|2021-09-29 12:10:00|2265.46|2264.96|2264.84|2264.34|2265.84|2265.34|2264.59|2264.09|266
1632917700000|2021-09-29 12:15:00|2264.71|2264.21|2263.59|2263.09|2264.84|2264.34|2263.59|2263.09|361
1632918000000|2021-09-29 12:20:00|2263.34|2262.84|2263.09|2262.59|2264.09|2263.59|2262.59|2262.09|347
1632918300000|2021-09-29 12:25:00|2262.96|2262.46|2261.59|2261.09|2262.96|2262.46|2260.84|2260.34|692
1632918600000|2021-09-29 12:30:00|2261.46|2260.96|2261.09|2260.59|2262.09|2261.59|2260.59|2260.09|388
1632918900000|2021-09-29 12:35:00|2260.96|2260.46|2259.59|2259.09|2261.09|2260.59|2258.84|2258.34|632
1632919200000|2021-09-29 12:40:00|2259.71|2259.21|2260.21|2259.71|2260.84|2260.34|2259.34|2258.84|342
1632919500000|2021-09-29 12:45:00|2260.09|2259.59|2260.59|2260.09|2261.09|2260.59|2259.59|2259.09|436
1632919800000|2021-09-29 12:50:00|2260.71|2260.21|2260.21|2259.71|2260.84|2260.34|2259.59|2259.09|271
1632920100000|2021-09-29 12:55:00|2260.34|2259.84|2259.96|2259.46|2260.34|2259.84|2258.46|2257.96|579
1632920400000|2021-09-29 13:00:00|2260.09|2259.59|2260.21|2259.71|2260.59|2260.09|2259.34|2258.84|433
1632920700000|2021-09-29 13:05:00|2260.34|2259.84|2259.34|2258.84|2260.46|2259.96|2259.09|2258.59|392
1632921000000|2021-09-29 13:10:00|2259.46|2258.96|2259.71|2259.21|2261.09|2260.59|2259.34|2258.84|531
1632921300000|2021-09-29 13:15:00|2259.59|2259.09|2258.84|2258.34|2259.84|2259.34|2258.46|2257.96|435
1632921600000|2021-09-29 13:20:00|2258.71|2258.21|2258.71|2258.21|2259.21|2258.71|2258.09|2257.59|489
1632921900000|2021-09-29 13:25:00|2258.59|2258.09|2256.09|2255.59|2259.09|2258.59|2255.59|2255.09|1188
1632922200000|2021-09-29 13:30:00|2255.84|2255.34|2254.09|2253.59|2257.84|2257.34|2254.09|2253.59|1849
1632922500000|2021-09-29 13:35:00|2254.21|2253.71|2252.96|2252.46|2254.59|2254.09|2252.09|2251.59|1256
1632922800000|2021-09-29 13:40:00|2253.09|2252.59|2251.46|2250.96|2254.09|2253.59|2251.09|2250.59|1227
1632923100000|2021-09-29 13:45:00|2251.59|2251.09|2255.59|2255.09|2255.59|2255.09|2250.09|2249.59|1683
1632923400000|2021-09-29 13:50:00|2255.84|2255.34|2257.21|2256.71|2259.09|2258.59|2254.34|2253.84|1351
1632923700000|2021-09-29 13:55:00|2257.34|2256.84|2257.09|2256.59|2259.09|2258.59|2255.21|2254.71|1009
1632924000000|2021-09-29 14:00:00|2257.34|2256.84|2257.71|2257.21|2259.46|2258.96|2256.84|2256.34|1227
1632924300000|2021-09-29 14:05:00|2257.59|2257.09|2259.34|2258.84|2259.34|2258.84|2256.71|2256.21|1025
1632924600000|2021-09-29 14:10:00|2259.36|2258.86|2258.86|2258.36|2259.61|2259.11|2257.61|2257.11|706
1632924900000|2021-09-29 14:15:00|2258.98|2258.48|2260.36|2259.86|2261.11|2260.61|2258.98|2258.48|702
1632925200000|2021-09-29 14:20:00|2260.23|2259.73|2261.36|2260.86|2262.36|2261.86|2260.11|2259.61|1598
1632925500000|2021-09-29 14:25:00|2261.23|2260.73|2258.11|2257.61|2261.73|2261.23|2257.86|2257.36|1016
1632925800000|2021-09-29 14:30:00|2257.98|2257.48|2258.61|2258.11|2259.23|2258.73|2257.61|2257.11|986
1632926100000|2021-09-29 14:35:00|2258.73|2258.23|2256.86|2256.36|2260.11|2259.61|2256.86|2256.36|990
1632926400000|2021-09-29 14:40:00|2256.98|2256.48|2258.36|2257.86|2258.36|2257.86|2256.61|2256.11|1207
1632926700000|2021-09-29 14:45:00|2258.48|2257.98|2259.48|2258.98|2259.86|2259.36|2257.36|2256.86|884
1632927000000|2021-09-29 14:50:00|2259.36|2258.86|2259.61|2259.11|2261.11|2260.61|2259.36|2258.86|930
1632927300000|2021-09-29 14:55:00|2259.73|2259.23|2260.36|2259.86|2260.86|2260.36|2259.36|2258.86|1232
1632927600000|2021-09-29 15:00:00|2260.61|2260.11|2260.11|2259.61|2260.86|2260.36|2259.61|2259.11|1268
1632927900000|2021-09-29 15:05:00|2260.23|2259.73|2259.61|2259.11|2261.61|2261.11|2259.36|2258.86|1282
1632928200000|2021-09-29 15:10:00|2259.36|2258.86|2259.61|2259.11|2260.36|2259.86|2259.36|2258.86|1988
1632928500000|2021-09-29 15:15:00|2259.73|2259.23|2259.11|2258.61|2260.11|2259.61|2257.61|2257.11|1366
1632928800000|2021-09-29 15:20:00|2258.86|2258.36|2257.66|2256.16|2259.36|2258.86|2256.48|2255.98|3008
1632929100000|2021-09-29 15:25:00|2256.41|2254.91|2255.18|2253.68|2256.44|2254.94|2253.72|2252.22|1719
1632929400000|2021-09-29 15:30:00|2255.22|2253.72|2256.31|2254.91|2256.93|2255.53|2254.06|2252.56|263
1632929700000|2021-09-29 15:35:00|2256.18|2254.78|2253.56|2252.16|2256.31|2254.91|2253.56|2252.16|41
1632930000000|2021-09-29 15:40:00|2253.68|2252.28|2254.31|2252.91|2254.43|2253.03|2253.56|2252.16|12
1632930300000|2021-09-29 15:45:00|2254.56|2253.16|2253.43|2252.03|2254.56|2253.16|2252.93|2251.53|52
1632930600000|2021-09-29 15:50:00|2254.68|2253.28|2252.31|2250.91|2255.18|2253.78|2251.93|2250.53|126
1632930900000|2021-09-29 15:55:00|2252.43|2251.03|2252.06|2250.56|2253.81|2252.41|2251.31|2249.91|126
1632931200000|2021-09-29 16:00:00|2252.24|2250.74|2253.69|2252.19|2253.89|2252.39|2251.37|2249.87|0
1632931500000|2021-09-29 16:05:00|2253.73|2252.23|2252.34|2250.84|2254.03|2252.53|2252.09|2250.59|0
1632931800000|2021-09-29 16:10:00|2252.38|2250.88|2250.09|2248.59|2252.47|2250.97|2249.53|2248.03|0
1632932100000|2021-09-29 16:15:00|2250.27|2248.77|2250.26|2248.76|2250.35|2248.85|2248.47|2246.97|0
1632932400000|2021-09-29 16:20:00|2250.29|2248.79|2247.92|2246.42|2250.29|2248.79|2247.48|2245.98|0
1632932700000|2021-09-29 16:25:00|2247.88|2246.38|2247.75|2246.25|2248.91|2247.41|2246.31|2244.81|0
1632933000000|2021-09-29 16:30:00|2247.77|2246.27|2249.59|2248.09|2250.5|2249|2247.62|2246.12|0
1632933300000|2021-09-29 16:35:00|2249.55|2248.05|2249.09|2247.59|2249.85|2248.35|2248.15|2246.65|1060
1632933600000|2021-09-29 16:40:00|2249|2247.5|2248.42|2246.92|2250.1|2248.6|2247.71|2246.21|0
1632933900000|2021-09-29 16:45:00|2248.45|2246.95|2249.35|2247.85|2249.65|2248.15|2247.23|2245.73|0
1632934200000|2021-09-29 16:50:00|2249.42|2247.92|2251.28|2249.78|2251.54|2250.04|2248.82|2247.32|0
1632934500000|2021-09-29 16:55:00|2251.32|2249.82|2251.69|2250.19|2252.17|2250.67|2250.76|2249.26|0
1632934800000|2021-09-29 17:00:00|2251.78|2250.28|2249.83|2248.33|2252.25|2250.75|2249.83|2248.33|0
1632935100000|2021-09-29 17:05:00|2249.92|2248.42|2251.16|2249.66|2251.23|2249.73|2249.17|2247.67|0
1632935400000|2021-09-29 17:10:00|2251.14|2249.64|2250.29|2248.79|2252.02|2250.52|2249.96|2248.46|0
1632935700000|2021-09-29 17:15:00|2250.33|2248.83|2252.42|2250.92|2252.55|2251.05|2249.69|2248.19|0
1632936000000|2021-09-29 17:20:00|2252.33|2250.83|2252.52|2251.02|2253.15|2251.65|2252.07|2250.57|0
1632936300000|2021-09-29 17:25:00|2252.64|2251.14|2250.33|2248.83|2252.82|2251.32|2250.04|2248.54|0
1632936600000|2021-09-29 17:30:00|2250.43|2248.93|2249.36|2247.86|2250.67|2249.17|2248.32|2246.82|0
1632936900000|2021-09-29 17:35:00|2249.38|2247.88|2248.28|2246.78|2249.4|2247.9|2248.19|2246.69|0
1632937200000|2021-09-29 17:40:00|2248.32|2246.82|2249.06|2247.56|2249.98|2248.48|2247.06|2245.56|0
1632937500000|2021-09-29 17:45:00|2249.02|2247.52|2248.3|2246.8|2249.78|2248.28|2248.11|2246.61|0
1632937800000|2021-09-29 17:50:00|2248.32|2246.82|2249.33|2247.83|2250.18|2248.68|2248.04|2246.54|0
1632938100000|2021-09-29 17:55:00|2249.28|2247.78|2250.79|2249.29|2250.79|2249.29|2249.28|2247.78|0
1632938400000|2021-09-29 18:00:00|2250.75|2249.25|2251.52|2250.02|2251.99|2250.49|2250.49|2248.99|0
1632938700000|2021-09-29 18:05:00|2251.61|2250.11|2254.17|2252.67|2254.37|2252.87|2251.2|2249.7|0
1632939000000|2021-09-29 18:10:00|2254.21|2252.71|2257.07|2255.57|2257.07|2255.57|2254.17|2252.67|0
1632939300000|2021-09-29 18:15:00|2257.1|2255.6|2256.53|2255.03|2257.1|2255.6|2256.29|2254.79|0
1632939600000|2021-09-29 18:20:00|2256.49|2254.99|2256.07|2254.57|2256.88|2255.38|2255.96|2254.46|0
1632939900000|2021-09-29 18:25:00|2256.17|2254.67|2256.3|2254.8|2256.73|2255.23|2256.04|2254.54|0
1632940200000|2021-09-29 18:30:00|2256.34|2254.84|2257.43|2255.93|2257.43|2255.93|2256.3|2254.8|0
1632940500000|2021-09-29 18:35:00|2257.39|2255.89|2256.53|2255.03|2257.39|2255.89|2256.27|2254.77|0
1632940800000|2021-09-29 18:40:00|2256.49|2254.99|2258.21|2256.71|2258.62|2257.12|2256.05|2254.55|0
1632941100000|2021-09-29 18:45:00|2258.17|2256.67|2256.79|2255.29|2258.74|2257.24|2256.49|2254.99|0
1632941400000|2021-09-29 18:50:00|2256.87|2255.37|2257.71|2256.21|2258.07|2256.57|2256.68|2255.18|0
1632941700000|2021-09-29 18:55:00|2257.81|2256.31|2257.32|2255.82|2257.81|2256.31|2256.64|2255.14|0
1632942000000|2021-09-29 19:00:00|2257.36|2255.86|2255.43|2253.93|2258.45|2256.95|2255.25|2253.75|0
1632942300000|2021-09-29 19:05:00|2255.47|2253.97|2256.55|2255.05|2257.49|2255.99|2255.38|2253.88|0
1632942600000|2021-09-29 19:10:00|2256.51|2255.01|2257.52|2256.02|2257.61|2256.11|2256.18|2254.68|0
1632942900000|2021-09-29 19:15:00|2257.48|2255.98|2256.99|2255.49|2257.87|2256.37|2256.5|2255|0
1632943200000|2021-09-29 19:20:00|2256.91|2255.41|2255.6|2254.1|2257.03|2255.53|2255.51|2254.01|0
1632943500000|2021-09-29 19:25:00|2255.69|2254.19|2256.29|2254.79|2256.97|2255.47|2255.55|2254.05|0
1632943800000|2021-09-29 19:30:00|2256.25|2254.75|2256.21|2254.71|2256.85|2255.35|2255.43|2253.93|0
1632944100000|2021-09-29 19:35:00|2256.25|2254.75|2255.07|2253.57|2256.29|2254.79|2254.81|2253.31|0
1632944400000|2021-09-29 19:40:00|2254.89|2253.39|2252.75|2251.25|2254.93|2253.43|2252.49|2250.99|0
1632944700000|2021-09-29 19:45:00|2252.71|2251.21|2252.68|2251.18|2253.32|2251.82|2251.95|2250.45|0
1632945000000|2021-09-29 19:50:00|2252.52|2251.02|2249.26|2247.76|2252.52|2251.02|2249.26|2247.76|0
1632945300000|2021-09-29 19:55:00|2249.3|2247.8|2249.35|2247.85|2249.69|2248.19|2247.9|2246.4|0
1632945600000|2021-09-29 20:00:00|2249.28|2247.78|2252.22|2250.72|2252.22|2250.72|2249.24|2247.74|0
1632945900000|2021-09-29 20:05:00|2252.24|2250.74|2252.73|2251.23|2253.03|2251.53|2251.8|2250.3|0
1632946200000|2021-09-29 20:10:00|2252.71|2251.21|2252.6|2251.1|2253.31|2251.81|2252.06|2250.56|0
1632946500000|2021-09-29 20:15:00|2252.58|2251.08|2252.17|2250.67|2252.61|2251.11|2252.16|2250.66|0
1632946800000|2021-09-29 20:20:00|2252.19|2250.69|2251.59|2250.09|2252.3|2250.8|2251.37|2249.87|0
1632947100000|2021-09-29 20:25:00|2251.57|2250.07|2251.28|2249.78|2251.59|2250.09|2251.05|2249.55|0
1632947400000|2021-09-29 20:30:00|2251.29|2249.79|2252.62|2251.12|2252.62|2251.12|2251.28|2249.78|0
1632947700000|2021-09-29 20:35:00|2252.6|2251.1|2253.1|2251.6|2253.33|2251.83|2252.53|2251.03|0
1632948000000|2021-09-29 20:40:00|2253.08|2251.58|2252.65|2251.15|2253.08|2251.58|2252.07|2250.57|0
1632948300000|2021-09-29 20:45:00|2252.67|2251.17|2253.08|2251.58|2253.08|2251.58|2252.07|2250.57|0
1632948600000|2021-09-29 20:50:00|2253.1|2251.6|2252.32|2250.82|2253.3|2251.8|2252.19|2250.69|0
1632948900000|2021-09-29 20:55:00|2252.33|2250.83|2252.49|2250.99|2252.54|2251.04|2252.05|2250.55|0
1632949200000|2021-09-29 21:00:00|2252.38|2250.88|2252.34|2250.84|2252.38|2250.88|2252.23|2250.73|0
1632949500000|2021-09-29 21:05:00|2252.3|2250.8|2253.24|2251.74|2253.24|2251.74|2252.19|2250.69|0
1632949800000|2021-09-29 21:10:00|2253.2|2251.7|2253.35|2251.85|2253.35|2251.85|2253.2|2251.7|0
1632950100000|2021-09-29 21:15:00|2253.28|2251.78|2253.36|2251.86|2253.36|2251.86|2253.25|2251.75|0
1632950400000|2021-09-29 21:20:00|2253.4|2251.9|2253.3|2251.8|2253.48|2251.98|2253.3|2251.8|0
1632950700000|2021-09-29 21:25:00|2253.33|2251.83|2253.37|2251.87|2253.41|2251.91|2253.33|2251.83|0
1632951000000|2021-09-29 21:30:00|2253.33|2251.83|2253.37|2251.87|2253.37|2251.87|2253.33|2251.83|0
1632951300000|2021-09-29 21:35:00|2253.33|2251.83|2253.37|2251.87|2253.37|2251.87|2253.33|2251.83|0
1632951600000|2021-09-29 21:40:00|2253.41|2251.91|2253.48|2251.98|2253.52|2252.02|2253.41|2251.91|0
1632951900000|2021-09-29 21:45:00|2253.52|2252.02|2253.48|2251.98|2253.52|2252.02|2253.45|2251.95|0
1632952200000|2021-09-29 21:50:00|2253.56|2252.06|2253.56|2252.06|2253.56|2252.06|2253.56|2252.06|0
1632952500000|2021-09-29 21:55:00|2253.59|2252.09|2253.85|2252.35|2254|2252.5|2253.59|2252.09|0
1632952800000|2021-09-29 22:00:00|2254.03|2252.53|2253.87|2252.37|2255.25|2253.75|2253.87|2252.37|0
1632953100000|2021-09-29 22:05:00|2253.89|2252.39|2253.51|2252.01|2254.31|2252.81|2253.42|2251.92|0
1632953400000|2021-09-29 22:10:00|2253.55|2252.05|2252.96|2251.46|2253.77|2252.27|2252.87|2251.37|0
1632953700000|2021-09-29 22:15:00|2253|2251.5|2253.19|2251.69|2253.54|2252.04|2253|2251.5|0
1632954000000|2021-09-29 22:20:00|2253.2|2251.7|2253.19|2251.69|2253.27|2251.77|2252.96|2251.46|0
1632954300000|2021-09-29 22:25:00|2253.21|2251.71|2252.63|2251.13|2253.9|2252.4|2252.61|2251.11|0
1632954600000|2021-09-29 22:30:00|2252.74|2251.24|2253.32|2251.82|2253.41|2251.91|2252.74|2251.24|0
1632954900000|2021-09-29 22:35:00|2253.33|2251.83|2254.21|2252.71|2254.35|2252.85|2253.33|2251.83|0
1632955200000|2021-09-29 22:40:00|2254.2|2252.7|2254.2|2252.7|2254.49|2252.99|2253.91|2252.41|0
1632955500000|2021-09-29 22:45:00|2254.22|2252.72|2254.11|2252.61|2254.34|2252.84|2254.11|2252.61|0
1632955800000|2021-09-29 22:50:00|2254.13|2252.63|2254.11|2252.61|2254.2|2252.7|2253.98|2252.48|0
1632956100000|2021-09-29 22:55:00|2254.09|2252.59|2253.98|2252.48|2254.11|2252.61|2253.53|2252.03|0
1632956400000|2021-09-29 23:00:00|2253.99|2252.49|2254.1|2252.6|2254.57|2253.07|2253.99|2252.49|0
1632956700000|2021-09-29 23:05:00|2254.11|2252.61|2254.83|2253.33|2254.83|2253.33|2253.83|2252.33|0
1632957000000|2021-09-29 23:10:00|2254.84|2253.34|2255.01|2253.51|2255.01|2253.51|2254.78|2253.28|0
1632957300000|2021-09-29 23:15:00|2255|2253.5|2257.07|2255.57|2257.07|2255.57|2254.88|2253.38|0
1632957600000|2021-09-29 23:20:00|2257.05|2255.55|2257.2|2255.7|2257.42|2255.92|2256.88|2255.38|0
1632957900000|2021-09-29 23:25:00|2257.19|2255.69|2257.67|2256.17|2257.95|2256.45|2257.08|2255.58|0
1632958200000|2021-09-29 23:30:00|2257.69|2256.19|2257.3|2255.8|2257.99|2256.49|2257.19|2255.69|0
1632958500000|2021-09-29 23:35:00|2257.31|2255.81|2257.12|2255.62|2257.52|2256.02|2257.08|2255.58|0
1632958800000|2021-09-29 23:40:00|2257.11|2255.61|2257.08|2255.58|2257.3|2255.8|2256.85|2255.35|0
1632959100000|2021-09-29 23:45:00|2257.06|2255.56|2256.63|2255.13|2257.06|2255.56|2256.27|2254.77|0
1632959400000|2021-09-29 23:50:00|2256.64|2255.14|2256.63|2255.13|2257.17|2255.67|2256.27|2254.77|0
1632959700000|2021-09-29 23:55:00|2256.61|2255.11|2256.27|2254.77|2257.08|2255.58|2255.82|2254.32|0
1632960000000|2021-09-30 00:00:00|2256.25|2254.75|2256.35|2254.85|2256.48|2254.98|2255.19|2253.69|0
1632960300000|2021-09-30 00:05:00|2256.37|2254.87|2256.38|2254.88|2256.73|2255.23|2255.77|2254.27|0
1632960600000|2021-09-30 00:10:00|2256.39|2254.89|2256.23|2254.73|2256.95|2255.45|2256.23|2254.73|0
1632960900000|2021-09-30 00:15:00|2256.21|2254.71|2255.65|2254.15|2256.23|2254.73|2253.54|2252.04|0
1632961200000|2021-09-30 00:20:00|2255.68|2254.18|2255.59|2254.09|2255.86|2254.36|2255.03|2253.53|0
1632961500000|2021-09-30 00:25:00|2255.52|2254.02|2255.99|2254.49|2256.26|2254.76|2255.37|2253.87|0
1632961800000|2021-09-30 00:30:00|2256.01|2254.51|2255.35|2253.85|2256.45|2254.95|2255.31|2253.81|0
1632962100000|2021-09-30 00:35:00|2255.34|2253.84|2255.63|2254.13|2255.87|2254.37|2255.07|2253.57|0
1632962400000|2021-09-30 00:40:00|2255.67|2254.17|2255.74|2254.24|2256.18|2254.68|2255.07|2253.57|0
1632962700000|2021-09-30 00:45:00|2255.75|2254.25|2256.57|2255.07|2256.91|2255.41|2255.75|2254.25|0
1632963000000|2021-09-30 00:50:00|2256.58|2255.08|2256.68|2255.18|2257.7|2256.2|2256.58|2255.08|0
1632963300000|2021-09-30 00:55:00|2256.64|2255.14|2257.08|2255.58|2257.14|2255.64|2256.32|2254.82|0
1632963600000|2021-09-30 01:00:00|2257.09|2255.59|2255.88|2254.38|2257.09|2255.59|2255.88|2254.38|0
1632963900000|2021-09-30 01:05:00|2255.86|2254.36|2256.02|2254.52|2256.13|2254.63|2255.27|2253.77|0
1632964200000|2021-09-30 01:10:00|2256.01|2254.51|2256.42|2254.92|2256.91|2255.41|2255.77|2254.27|0
1632964500000|2021-09-30 01:15:00|2256.41|2254.91|2256.19|2254.69|2257.32|2255.82|2255.86|2254.36|0
1632964800000|2021-09-30 01:20:00|2256.17|2254.67|2254.82|2253.32|2256.5|2255|2254.69|2253.19|0
1632965100000|2021-09-30 01:25:00|2254.86|2253.36|2255.21|2253.71|2255.58|2254.08|2254.12|2252.62|0
1632965400000|2021-09-30 01:30:00|2255.17|2253.67|2255.86|2254.36|2255.99|2254.49|2255.04|2253.54|0
1632965700000|2021-09-30 01:35:00|2255.82|2254.32|2256.04|2254.54|2256.33|2254.83|2254.92|2253.42|0
1632966000000|2021-09-30 01:40:00|2256.09|2254.59|2255.06|2253.56|2256.23|2254.73|2254.45|2252.95|0
1632966300000|2021-09-30 01:45:00|2255.05|2253.55|2257.12|2255.62|2257.36|2255.86|2255.05|2253.55|0
1632966600000|2021-09-30 01:50:00|2257.13|2255.63|2258.2|2256.7|2258.2|2256.7|2256.66|2255.16|0
1632966900000|2021-09-30 01:55:00|2258.23|2256.73|2258.78|2257.28|2259.04|2257.54|2258.12|2256.62|0
1632967200000|2021-09-30 02:00:00|2258.75|2257.25|2259.03|2257.53|2259.27|2257.77|2258.32|2256.82|0
1632967500000|2021-09-30 02:05:00|2259.02|2257.52|2259.63|2258.13|2259.7|2258.2|2258.57|2257.07|0
1632967800000|2021-09-30 02:10:00|2259.42|2257.92|2259.24|2257.74|2259.88|2258.38|2258.78|2257.28|0
1632968100000|2021-09-30 02:15:00|2259.21|2257.71|2260.47|2258.97|2261.04|2259.54|2259.02|2257.52|0
1632968400000|2021-09-30 02:20:00|2260.44|2258.94|2260.35|2258.85|2261.25|2259.75|2260.24|2258.74|0
1632968700000|2021-09-30 02:25:00|2260.37|2258.87|2261.11|2259.61|2261.27|2259.77|2260.37|2258.87|0
1632969000000|2021-09-30 02:30:00|2261.08|2259.58|2259.86|2258.36|2261.08|2259.58|2259.75|2258.25|0
1632969300000|2021-09-30 02:35:00|2259.83|2258.33|2260.52|2259.02|2260.53|2259.03|2259.64|2258.14|0
1632969600000|2021-09-30 02:40:00|2260.53|2259.03|2260.78|2259.28|2261.22|2259.72|2260.31|2258.81|0
1632969900000|2021-09-30 02:45:00|2260.85|2259.35|2260.31|2258.81|2261.02|2259.52|2259.86|2258.36|0
1632970200000|2021-09-30 02:50:00|2260.29|2258.79|2260.04|2258.54|2260.84|2259.34|2260.04|2258.54|0
1632970500000|2021-09-30 02:55:00|2260|2258.5|2260.46|2258.96|2260.92|2259.42|2259.59|2258.09|0
1632970800000|2021-09-30 03:00:00|2260.47|2258.97|2260.62|2259.12|2261.18|2259.68|2260.47|2258.97|0
1632971100000|2021-09-30 03:05:00|2260.71|2259.21|2260.37|2258.87|2260.71|2259.21|2260.02|2258.52|0
1632971400000|2021-09-30 03:10:00|2260.33|2258.83|2260.07|2258.57|2260.35|2258.85|2259.58|2258.08|0
1632971700000|2021-09-30 03:15:00|2259.95|2258.45|2260.7|2259.2|2260.96|2259.46|2259.94|2258.44|0
1632972000000|2021-09-30 03:20:00|2260.68|2259.18|2260.49|2258.99|2260.68|2259.18|2260.12|2258.62|0
1632972300000|2021-09-30 03:25:00|2260.5|2259|2260.68|2259.18|2260.8|2259.3|2260.36|2258.86|0
1632972600000|2021-09-30 03:30:00|2260.56|2259.06|2260.56|2259.06|2260.7|2259.2|2260|2258.5|0
1632972900000|2021-09-30 03:35:00|2260.53|2259.03|2261.14|2259.64|2261.35|2259.85|2260.47|2258.97|0
1632973200000|2021-09-30 03:40:00|2261.21|2259.71|2261.23|2259.73|2261.46|2259.96|2261.13|2259.63|0
1632973500000|2021-09-30 03:45:00|2261.25|2259.75|2262.48|2260.98|2262.48|2260.98|2261.25|2259.75|0
1632973800000|2021-09-30 03:50:00|2262.49|2260.99|2263.16|2261.66|2263.18|2261.68|2262.35|2260.85|0
1632974100000|2021-09-30 03:55:00|2263.15|2261.65|2262.48|2260.98|2263.15|2261.65|2262.15|2260.65|0
1632974400000|2021-09-30 04:00:00|2262.44|2260.94|2262.54|2261.04|2262.57|2261.07|2262.24|2260.74|0
1632974700000|2021-09-30 04:05:00|2262.57|2261.07|2262.65|2261.15|2262.67|2261.17|2262.4|2260.9|0
1632975000000|2021-09-30 04:10:00|2262.64|2261.14|2262.64|2261.14|2262.88|2261.38|2262.42|2260.92|0
1632975300000|2021-09-30 04:15:00|2262.61|2261.11|2263.58|2262.08|2263.58|2262.08|2262.53|2261.03|0
1632975600000|2021-09-30 04:20:00|2263.56|2262.06|2262.88|2261.38|2263.56|2262.06|2262.88|2261.38|0
1632975900000|2021-09-30 04:25:00|2262.9|2261.4|2263.58|2262.08|2263.77|2262.27|2262.88|2261.38|0
1632976200000|2021-09-30 04:30:00|2263.56|2262.06|2263.54|2262.04|2264.06|2262.56|2263.28|2261.78|0
1632976500000|2021-09-30 04:35:00|2263.5|2262|2263.91|2262.41|2263.91|2262.41|2263.4|2261.9|0
1632976800000|2021-09-30 04:40:00|2263.9|2262.4|2264.14|2262.64|2264.24|2262.74|2263.67|2262.17|0
1632977100000|2021-09-30 04:45:00|2264.18|2262.68|2264.11|2262.61|2264.56|2263.06|2263.91|2262.41|0
1632977400000|2021-09-30 04:50:00|2264.13|2262.63|2264.51|2263.01|2265.07|2263.57|2264.13|2262.63|0
1632977700000|2021-09-30 04:55:00|2264.48|2262.98|2264.42|2262.92|2264.64|2263.14|2264.41|2262.91|0
1632978000000|2021-09-30 05:00:00|2264.41|2262.91|2267.57|2266.07|2267.57|2266.07|2264.41|2262.91|0
1632978300000|2021-09-30 05:05:00|2267.56|2266.06|2267.8|2266.3|2267.8|2266.3|2267.01|2265.51|0
1632978600000|2021-09-30 05:10:00|2267.83|2266.33|2266.66|2265.16|2268.61|2267.11|2266.53|2265.03|0
1632978900000|2021-09-30 05:15:00|2266.67|2265.17|2266.15|2264.65|2267.39|2265.89|2266.1|2264.6|0
1632979200000|2021-09-30 05:20:00|2266.23|2264.73|2265.6|2264.1|2266.47|2264.97|2265.58|2264.08|0
1632979500000|2021-09-30 05:25:00|2265.53|2264.03|2264.45|2262.95|2265.72|2264.22|2264.25|2262.75|0
1632979800000|2021-09-30 05:30:00|2264.47|2262.97|2265.6|2264.1|2265.72|2264.22|2264.45|2262.95|0
1632980100000|2021-09-30 05:35:00|2265.64|2264.14|2266.33|2264.83|2266.49|2264.99|2265.6|2264.1|0
1632980400000|2021-09-30 05:40:00|2266.37|2264.87|2265.53|2264.03|2266.47|2264.97|2265.52|2264.02|0
1632980700000|2021-09-30 05:45:00|2265.52|2264.02|2264.04|2262.54|2265.93|2264.43|2263.95|2262.45|0
1632981000000|2021-09-30 05:50:00|2264.08|2262.58|2264.3|2262.8|2265.27|2263.77|2263.94|2262.44|0
1632981300000|2021-09-30 05:55:00|2264.31|2262.81|2263.84|2262.34|2264.32|2262.82|2263.18|2261.68|0
1632981600000|2021-09-30 06:00:00|2263.86|2262.36|2266.32|2264.82|2266.77|2265.27|2263.68|2262.18|0
1632981900000|2021-09-30 06:05:00|2266.33|2264.83|2269.58|2268.08|2269.6|2268.1|2265.51|2264.01|0
1632982200000|2021-09-30 06:10:00|2269.6|2268.1|2270.65|2269.15|2271.12|2269.62|2269.38|2267.88|0
1632982500000|2021-09-30 06:15:00|2270.66|2269.16|2271.46|2269.96|2271.77|2270.27|2270.66|2269.16|0
1632982800000|2021-09-30 06:20:00|2271.49|2269.99|2270.52|2269.02|2272.69|2271.19|2270.52|2269.02|0
1632983100000|2021-09-30 06:25:00|2270.5|2269|2270.57|2269.07|2271.28|2269.78|2270.43|2268.93|0
1632983400000|2021-09-30 06:30:00|2270.58|2269.08|2266.31|2264.91|2270.97|2269.47|2265.93|2264.53|177
1632983700000|2021-09-30 06:35:00|2266.18|2264.78|2269.18|2267.78|2270.31|2268.91|2265.81|2264.41|110
1632984000000|2021-09-30 06:40:00|2269.31|2267.91|2271.31|2269.91|2271.31|2269.91|2267.68|2266.28|41
1632984300000|2021-09-30 06:45:00|2271.43|2270.03|2271.18|2269.78|2271.56|2270.16|2270.93|2269.53|20
1632984600000|2021-09-30 06:50:00|2271.31|2269.91|2270.56|2269.16|2272.31|2270.91|2270.56|2269.16|37
1632984900000|2021-09-30 06:55:00|2270.97|2269.47|2270.29|2268.79|2272.04|2270.54|2269.31|2267.81|0
1632985200000|2021-09-30 07:00:00|2270.32|2268.82|2277.86|2277.36|2278.48|2277.98|2269.61|2268.82|6016
1632985500000|2021-09-30 07:05:00|2277.61|2277.11|2271.36|2270.86|2278.11|2277.61|2269.11|2268.61|3596
1632985800000|2021-09-30 07:10:00|2271.48|2270.98|2267.86|2267.36|2271.61|2271.11|2267.61|2267.11|2126
1632986100000|2021-09-30 07:15:00|2267.98|2267.48|2273.11|2272.61|2273.48|2272.98|2267.86|2267.36|1867
1632986400000|2021-09-30 07:20:00|2272.98|2272.48|2273.36|2272.86|2276.11|2275.61|2271.86|2271.36|2024
1632986700000|2021-09-30 07:25:00|2273.23|2272.73|2272.36|2271.86|2274.73|2274.23|2272.23|2271.73|1340
1632987000000|2021-09-30 07:30:00|2272.23|2271.73|2272.11|2271.61|2274.98|2274.48|2271.61|2271.11|1071
1632987300000|2021-09-30 07:35:00|2271.98|2271.48|2275.73|2275.23|2276.11|2275.61|2271.98|2271.48|1024
1632987600000|2021-09-30 07:40:00|2275.75|2275.25|2274.63|2274.13|2276.25|2275.75|2274.38|2273.88|1369
1632987900000|2021-09-30 07:45:00|2274.38|2273.88|2276.63|2276.13|2277.38|2276.88|2274.13|2273.63|1482
1632988200000|2021-09-30 07:50:00|2276.75|2276.25|2276.13|2275.63|2277.88|2277.38|2275.63|2275.13|1072
1632988500000|2021-09-30 07:55:00|2276|2275.5|2274.63|2274.13|2276.63|2276.13|2274.38|2273.88|1118
1632988800000|2021-09-30 08:00:00|2274.5|2274|2275.63|2275.13|2276.88|2276.38|2274.38|2273.88|2224
1632989100000|2021-09-30 08:05:00|2275.5|2275|2273.5|2273|2275.88|2275.38|2271.75|2271.25|1499
1632989400000|2021-09-30 08:10:00|2273.38|2272.88|2268.88|2268.38|2274.5|2274|2268.38|2267.88|1181
1632989700000|2021-09-30 08:15:00|2268.63|2268.13|2266.5|2266|2269.25|2268.75|2265.88|2265.38|1109
1632990000000|2021-09-30 08:20:00|2266.38|2265.88|2267.13|2266.63|2268.75|2268.25|2266.13|2265.63|848
1632990300000|2021-09-30 08:25:00|2267.25|2266.75|2264.88|2264.38|2267.88|2267.38|2264.63|2264.13|897
1632990600000|2021-09-30 08:30:00|2264.75|2264.25|2264.38|2263.88|2266|2265.5|2263.63|2263.13|1228
1632990900000|2021-09-30 08:35:00|2264.25|2263.75|2263.13|2262.63|2264.75|2264.25|2262.38|2261.88|1071
1632991200000|2021-09-30 08:40:00|2263|2262.5|2263.38|2262.88|2264.88|2264.38|2262.13|2261.63|1209
1632991500000|2021-09-30 08:45:00|2263.25|2262.75|2264.63|2264.13|2265.13|2264.63|2263.13|2262.63|515
1632991800000|2021-09-30 08:50:00|2264.75|2264.25|2267.75|2267.25|2267.88|2267.38|2264.63|2264.13|881
1632992100000|2021-09-30 08:55:00|2267.63|2267.13|2268.75|2268.25|2268.88|2268.38|2267.63|2267.13|437
1632992400000|2021-09-30 09:00:00|2268.88|2268.38|2270.13|2269.63|2270.63|2270.13|2268.38|2267.88|536
1632992700000|2021-09-30 09:05:00|2270.25|2269.75|2269.38|2268.88|2271|2270.5|2268.38|2267.88|636
1632993000000|2021-09-30 09:10:00|2269.13|2268.63|2267.88|2267.38|2270|2269.5|2267.63|2267.13|456
1632993300000|2021-09-30 09:15:00|2268|2267.5|2265.38|2264.88|2268.5|2268|2265.13|2264.63|649
1632993600000|2021-09-30 09:20:00|2265.5|2265|2262.88|2262.38|2266.13|2265.63|2262.75|2262.25|582
1632993900000|2021-09-30 09:25:00|2263|2262.5|2262.88|2262.38|2263|2262.5|2260.63|2260.13|558
1632994200000|2021-09-30 09:30:00|2262.75|2262.25|2264.13|2263.63|2264.25|2263.75|2261.63|2261.13|634
1632994500000|2021-09-30 09:35:00|2264.25|2263.75|2263.13|2262.63|2264.38|2263.88|2262.38|2261.88|356
1632994800000|2021-09-30 09:40:00|2263|2262.5|2264.13|2263.63|2264.5|2264|2262.63|2262.13|943
1632995100000|2021-09-30 09:45:00|2264.25|2263.75|2264.13|2263.63|2265|2264.5|2262.88|2262.38|786
1632995400000|2021-09-30 09:50:00|2263.88|2263.38|2262.88|2262.38|2264.13|2263.63|2262.63|2262.13|484
1632995700000|2021-09-30 09:55:00|2262.75|2262.25|2263.63|2263.13|2263.88|2263.38|2262.13|2261.63|358
1632996000000|2021-09-30 10:00:00|2263.75|2263.25|2264.38|2263.88|2265.25|2264.75|2262.88|2262.38|481
1632996300000|2021-09-30 10:05:00|2264.5|2264|2263.63|2263.13|2265.38|2264.88|2263.13|2262.63|558
1632996600000|2021-09-30 10:10:00|2263.5|2263|2259.88|2259.38|2264.13|2263.63|2259.38|2258.88|735
1632996900000|2021-09-30 10:15:00|2260|2259.5|2262.13|2261.63|2262.38|2261.88|2259.63|2259.13|373
1632997200000|2021-09-30 10:20:00|2261.88|2261.38|2258.5|2258|2262.38|2261.88|2258.38|2257.88|845
1632997500000|2021-09-30 10:25:00|2258.63|2258.13|2258.13|2257.63|2259.63|2259.13|2257.63|2257.13|691
1632997800000|2021-09-30 10:30:00|2258|2257.5|2258.13|2257.63|2258.13|2257.63|2255.63|2255.13|728
1632998100000|2021-09-30 10:35:00|2258|2257.5|2260|2259.5|2260.13|2259.63|2257.38|2256.88|475
1632998400000|2021-09-30 10:40:00|2260.13|2259.63|2258.63|2258.13|2260.13|2259.63|2258.13|2257.63|219
1632998700000|2021-09-30 10:45:00|2258.75|2258.25|2260.88|2260.38|2261.13|2260.63|2258.75|2258.25|264
1632999000000|2021-09-30 10:50:00|2261|2260.5|2260.13|2259.63|2261.13|2260.63|2259.88|2259.38|305
1632999300000|2021-09-30 10:55:00|2260.25|2259.75|2260.63|2260.13|2261.63|2261.13|2260.13|2259.63|426
1632999600000|2021-09-30 11:00:00|2260.5|2260|2257.38|2256.88|2261.38|2260.88|2257.13|2256.63|998
1632999900000|2021-09-30 11:05:00|2257.13|2256.63|2260.13|2259.63|2260.13|2259.63|2257.13|2256.63|360
1633000200000|2021-09-30 11:10:00|2260.25|2259.75|2262.13|2261.63|2262.13|2261.63|2259.88|2259.38|743
1633000500000|2021-09-30 11:15:00|2262.25|2261.75|2262.13|2261.63|2262.5|2262|2260.25|2259.75|634
1633000800000|2021-09-30 11:20:00|2261.88|2261.38|2260.38|2259.88|2262.13|2261.63|2260.13|2259.63|293
1633001100000|2021-09-30 11:25:00|2260.5|2260|2261|2260.5|2261.63|2261.13|2260|2259.5|276
1633001400000|2021-09-30 11:30:00|2260.88|2260.38|2260.13|2259.63|2260.88|2260.38|2259.63|2259.13|215
1633001700000|2021-09-30 11:35:00|2260.25|2259.75|2259.5|2259|2262.13|2261.63|2259.38|2258.88|296
1633002000000|2021-09-30 11:40:00|2259.77|2259.27|2258.27|2257.77|2259.9|2259.4|2258.02|2257.52|480
1633002300000|2021-09-30 11:45:00|2258.4|2257.9|2259.65|2259.15|2260.15|2259.65|2258.4|2257.9|577
1633002600000|2021-09-30 11:50:00|2259.77|2259.27|2262.52|2262.02|2262.9|2262.4|2259.4|2258.9|384
1633002900000|2021-09-30 11:55:00|2262.65|2262.15|2262.52|2262.02|2263.77|2263.27|2261.65|2261.15|391
1633003200000|2021-09-30 12:00:00|2262.4|2261.9|2262.9|2262.4|2263.4|2262.9|2262.15|2261.65|367
1633003500000|2021-09-30 12:05:00|2262.77|2262.27|2261.4|2260.9|2263.4|2262.9|2261.4|2260.9|400
1633003800000|2021-09-30 12:10:00|2261.27|2260.77|2261.4|2260.9|2261.9|2261.4|2261.02|2260.52|369
1633004100000|2021-09-30 12:15:00|2261.52|2261.02|2261.65|2261.15|2262.15|2261.65|2261.15|2260.65|291
1633004400000|2021-09-30 12:20:00|2261.77|2261.27|2262.27|2261.77|2263.4|2262.9|2261.4|2260.9|699
1633004700000|2021-09-30 12:25:00|2262.4|2261.9|2262.15|2261.65|2262.65|2262.15|2261.77|2261.27|347
1633005000000|2021-09-30 12:30:00|2262.27|2261.77|2263.4|2262.9|2264.4|2263.9|2262.15|2261.65|707
1633005300000|2021-09-30 12:35:00|2263.52|2263.02|2262.4|2261.9|2263.9|2263.4|2261.4|2260.9|812
1633005600000|2021-09-30 12:40:00|2262.27|2261.77|2262.15|2261.65|2263.4|2262.9|2261.9|2261.4|497
1633005900000|2021-09-30 12:45:00|2262.27|2261.77|2262.65|2262.15|2263.65|2263.15|2262.15|2261.65|214
1633006200000|2021-09-30 12:50:00|2262.4|2261.9|2260.77|2260.27|2262.65|2262.15|2260.77|2260.27|355
1633006500000|2021-09-30 12:55:00|2260.65|2260.15|2259.4|2258.9|2261.15|2260.65|2259.4|2258.9|406
1633006800000|2021-09-30 13:00:00|2259.15|2258.65|2256.65|2256.15|2259.65|2259.15|2256.65|2256.15|751
1633007100000|2021-09-30 13:05:00|2256.4|2255.9|2257.9|2257.4|2258.77|2258.27|2256.27|2255.77|1049
1633007400000|2021-09-30 13:10:00|2257.77|2257.27|2257.9|2257.4|2258.9|2258.4|2257.52|2257.02|716
1633007700000|2021-09-30 13:15:00|2257.77|2257.27|2257.4|2256.9|2258.4|2257.9|2256.4|2255.9|431
1633008000000|2021-09-30 13:20:00|2257.15|2256.65|2256.77|2256.27|2257.9|2257.4|2256.65|2256.15|658
1633008300000|2021-09-30 13:25:00|2256.65|2256.15|2257.15|2256.65|2258.4|2257.9|2256.15|2255.65|923
1633008600000|2021-09-30 13:30:00|2257.02|2256.52|2257.4|2256.9|2258.65|2258.15|2255.4|2254.9|1817
1633008900000|2021-09-30 13:35:00|2257.65|2257.15|2250.65|2250.15|2257.9|2257.4|2249.65|2249.15|1402
1633009200000|2021-09-30 13:40:00|2250.52|2250.02|2253.65|2253.15|2253.9|2253.4|2249.15|2248.65|1245
1633009500000|2021-09-30 13:45:00|2253.77|2253.27|2258.65|2258.15|2258.9|2258.4|2252.15|2251.65|1728
1633009800000|2021-09-30 13:50:00|2258.9|2258.4|2262.9|2262.4|2262.9|2262.4|2258.9|2258.4|1536
1633010100000|2021-09-30 13:55:00|2262.77|2262.27|2259.4|2258.9|2263.15|2262.65|2258.9|2258.4|1208
1633010400000|2021-09-30 14:00:00|2259.52|2259.02|2257.4|2256.9|2259.9|2259.4|2257.15|2256.65|1637
1633010700000|2021-09-30 14:05:00|2257.65|2257.15|2256.65|2256.15|2257.9|2257.4|2254.15|2253.65|1130
1633011000000|2021-09-30 14:10:00|2256.62|2256.12|2253.5|2253|2257.12|2256.62|2253.5|2253|999
1633011300000|2021-09-30 14:15:00|2253.37|2252.87|2257|2256.5|2257|2256.5|2253|2252.5|1026
1633011600000|2021-09-30 14:20:00|2257.25|2256.75|2254.75|2254.25|2258.75|2258.25|2254.75|2254.25|1630
1633011900000|2021-09-30 14:25:00|2254.62|2254.12|2258|2257.5|2258.25|2257.75|2254|2253.5|1173
1633012200000|2021-09-30 14:30:00|2257.75|2257.25|2256.5|2256|2258.5|2258|2255.75|2255.25|996
1633012500000|2021-09-30 14:35:00|2256.62|2256.12|2255.25|2254.75|2256.62|2256.12|2253.75|2253.25|1511
1633012800000|2021-09-30 14:40:00|2255.12|2254.62|2253.75|2253.25|2255.25|2254.75|2252.5|2252|1285
1633013100000|2021-09-30 14:45:00|2253.62|2253.12|2251.62|2251.12|2254|2253.5|2251.5|2251|978
1633013400000|2021-09-30 14:50:00|2251.5|2251|2252|2251.5|2252.75|2252.25|2250.75|2250.25|1467
1633013700000|2021-09-30 14:55:00|2251.87|2251.37|2251|2250.5|2252|2251.5|2249.5|2249|1404
1633014000000|2021-09-30 15:00:00|2250.75|2250.25|2254.25|2253.75|2254.5|2254|2250|2249.5|1864
1633014300000|2021-09-30 15:05:00|2254.5|2254|2256|2255.5|2257|2256.5|2253.75|2253.25|1215
1633014600000|2021-09-30 15:10:00|2256.12|2255.62|2255.75|2255.25|2257.5|2257|2255.75|2255.25|1263
1633014900000|2021-09-30 15:15:00|2255.87|2255.37|2257.5|2257|2258.5|2258|2255.87|2255.37|1427
1633015200000|2021-09-30 15:20:00|2257.25|2256.75|2258.29|2256.79|2260.25|2259.75|2256.25|2255.75|3581
1633015500000|2021-09-30 15:25:00|2258.27|2256.77|2261.46|2259.96|2262.42|2260.92|2257.7|2256.2|1278
1633015800000|2021-09-30 15:30:00|2261.27|2259.77|2254.95|2253.55|2261.27|2259.77|2254.2|2252.8|448
1633016100000|2021-09-30 15:35:00|2254.7|2253.3|2252.82|2251.42|2254.7|2253.3|2250.82|2249.42|446
1633016400000|2021-09-30 15:40:00|2252.7|2251.3|2253.07|2251.67|2253.07|2251.67|2252.7|2251.3|22
1633016700000|2021-09-30 15:45:00|2253.2|2251.8|2249.57|2248.17|2253.7|2252.3|2248.07|2246.67|157
1633017000000|2021-09-30 15:50:00|2249.2|2247.8|2249.45|2248.05|2249.45|2248.05|2248.45|2247.05|11
1633017300000|2021-09-30 15:55:00|2249.2|2247.8|2248.21|2246.71|2249.45|2248.05|2248.2|2246.71|21
1633017600000|2021-09-30 16:00:00|2248.25|2246.75|2245.62|2244.12|2249.1|2247.6|2245.4|2243.9|0
1633017900000|2021-09-30 16:05:00|2245.54|2244.04|2239.77|2238.27|2245.66|2244.16|2239.77|2238.27|0
1633018200000|2021-09-30 16:10:00|2239.89|2238.39|2241.68|2240.18|2242.43|2240.93|2239.4|2237.9|0
1633018500000|2021-09-30 16:15:00|2241.64|2240.14|2241.66|2240.16|2242.63|2241.13|2240.61|2239.11|0
1633018800000|2021-09-30 16:20:00|2241.84|2240.34|2240.02|2238.52|2243.64|2242.14|2239.01|2237.51|0
1633019100000|2021-09-30 16:25:00|2240.06|2238.56|2239.5|2238|2241.88|2240.38|2239.5|2238|0
1633019400000|2021-09-30 16:30:00|2239.31|2237.81|2240.15|2238.65|2240.51|2239.01|2237.29|2235.79|0
1633019700000|2021-09-30 16:35:00|2240.11|2238.61|2240.46|2238.96|2241.44|2239.94|2238.83|2237.33|0
1633020000000|2021-09-30 16:40:00|2240.56|2239.06|2240.67|2239.17|2241.62|2240.12|2239.36|2237.86|0
1633020300000|2021-09-30 16:45:00|2240.59|2239.09|2243.73|2242.23|2243.73|2242.23|2239.26|2237.76|0
1633020600000|2021-09-30 16:50:00|2243.7|2242.2|2244.07|2242.57|2244.49|2242.99|2242.76|2241.26|0
1633020900000|2021-09-30 16:55:00|2243.97|2242.47|2242.39|2240.89|2244.01|2242.51|2240.93|2239.43|0
1633021200000|2021-09-30 17:00:00|2242.47|2240.97|2244.85|2243.35|2245.12|2243.62|2241.3|2239.8|0
1633021500000|2021-09-30 17:05:00|2244.74|2243.24|2246.71|2245.21|2246.74|2245.24|2244.32|2242.82|0
1633021800000|2021-09-30 17:10:00|2246.67|2245.17|2245.82|2244.32|2247.58|2246.08|2245.29|2243.79|0
1633022100000|2021-09-30 17:15:00|2245.86|2244.36|2246.01|2244.51|2248.04|2246.54|2244.46|2242.96|0
1633022400000|2021-09-30 17:20:00|2245.97|2244.47|2243.64|2242.14|2246.42|2244.92|2243.33|2241.83|0
1633022700000|2021-09-30 17:25:00|2243.71|2242.21|2243.08|2241.58|2244.2|2242.7|2242.58|2241.08|0
1633023000000|2021-09-30 17:30:00|2243|2241.5|2242|2240.5|2243.11|2241.61|2241.16|2239.66|0
1633023300000|2021-09-30 17:35:00|2241.98|2240.48|2243.64|2242.14|2244.32|2242.82|2240.79|2239.29|0
1633023600000|2021-09-30 17:40:00|2243.6|2242.1|2243.75|2242.25|2244.54|2243.04|2243.11|2241.61|0
1633023900000|2021-09-30 17:45:00|2243.79|2242.29|2244.23|2242.73|2244.98|2243.48|2243.01|2241.51|0
1633024200000|2021-09-30 17:50:00|2244.35|2242.85|2246.3|2244.8|2246.66|2245.16|2244.15|2242.65|0
1633024500000|2021-09-30 17:55:00|2246.26|2244.76|2246.6|2245.1|2246.64|2245.14|2245.43|2243.93|0
1633024800000|2021-09-30 18:00:00|2246.51|2245.01|2248.7|2247.2|2249.38|2247.88|2246.34|2244.84|0
1633025100000|2021-09-30 18:05:00|2248.77|2247.27|2251.8|2250.3|2252.06|2250.56|2248.66|2247.16|0
1633025400000|2021-09-30 18:10:00|2251.76|2250.26|2251.72|2250.22|2252.3|2250.8|2250.47|2248.97|0
1633025700000|2021-09-30 18:15:00|2251.69|2250.19|2248.81|2247.31|2251.76|2250.26|2248.81|2247.31|0
1633026000000|2021-09-30 18:20:00|2248.85|2247.35|2249.11|2247.61|2249.75|2248.25|2248.51|2247.01|0
1633026300000|2021-09-30 18:25:00|2249.07|2247.57|2250.82|2249.32|2250.82|2249.32|2248.28|2246.78|0
1633026600000|2021-09-30 18:30:00|2250.78|2249.28|2252.84|2251.34|2253.07|2251.57|2250.17|2248.67|0
1633026900000|2021-09-30 18:35:00|2252.8|2251.3|2250.47|2248.97|2252.88|2251.38|2250.47|2248.97|0
1633027200000|2021-09-30 18:40:00|2250.51|2249.01|2253.83|2252.33|2253.91|2252.41|2250.47|2248.97|0
1633027500000|2021-09-30 18:45:00|2253.87|2252.37|2253.62|2252.12|2254.36|2252.86|2252.78|2251.28|0
1633027800000|2021-09-30 18:50:00|2253.58|2252.08|2252.3|2250.8|2255.41|2253.91|2252.3|2250.8|0
1633028100000|2021-09-30 18:55:00|2252.12|2250.62|2250.17|2248.67|2252.12|2250.62|2250.04|2248.54|0
1633028400000|2021-09-30 19:00:00|2250.26|2248.76|2249.7|2248.2|2251.68|2250.18|2248.7|2247.2|0
1633028700000|2021-09-30 19:05:00|2249.74|2248.24|2251.28|2249.78|2252|2250.5|2249.7|2248.2|0
1633029000000|2021-09-30 19:10:00|2251.36|2249.86|2252.76|2251.26|2253.18|2251.68|2251.36|2249.86|0
1633029300000|2021-09-30 19:15:00|2252.85|2251.35|2253.29|2251.79|2254.77|2253.27|2252.76|2251.26|0
1633029600000|2021-09-30 19:20:00|2253.25|2251.75|2251.19|2249.69|2253.29|2251.79|2251.19|2249.69|0
1633029900000|2021-09-30 19:25:00|2251.15|2249.65|2250.56|2249.06|2252.34|2250.84|2250.52|2249.02|0
1633030200000|2021-09-30 19:30:00|2250.52|2249.02|2253.15|2251.65|2254.03|2252.53|2249.91|2248.41|0
1633030500000|2021-09-30 19:35:00|2253.11|2251.61|2250.53|2249.03|2253.38|2251.88|2250.31|2248.81|0
1633030800000|2021-09-30 19:40:00|2250.34|2248.84|2247.46|2245.96|2250.87|2249.37|2247.16|2245.66|0
1633031100000|2021-09-30 19:45:00|2247.42|2245.92|2245.12|2243.62|2247.46|2245.96|2245.08|2243.58|0
1633031400000|2021-09-30 19:50:00|2245.08|2243.58|2242.76|2241.26|2245.08|2243.58|2242.01|2240.51|0
1633031700000|2021-09-30 19:55:00|2242.64|2241.14|2241.34|2239.84|2243.75|2242.25|2240.33|2238.83|0
1633032000000|2021-09-30 20:00:00|2241.32|2239.82|2245.1|2243.6|2245.1|2243.6|2240.67|2239.17|0
1633032300000|2021-09-30 20:05:00|2245.08|2243.58|2244.41|2242.91|2245.84|2244.34|2243.09|2241.59|0
1633032600000|2021-09-30 20:10:00|2244.42|2242.92|2244.38|2242.88|2244.99|2243.49|2243.46|2241.96|0
1633032900000|2021-09-30 20:15:00|2244.36|2242.86|2243.89|2242.39|2244.69|2243.19|2243.21|2241.71|0
1633033200000|2021-09-30 20:20:00|2243.87|2242.37|2242.85|2241.35|2244.02|2242.52|2242.27|2240.77|0
1633033500000|2021-09-30 20:25:00|2242.87|2241.37|2242.82|2241.32|2243.45|2241.95|2242.17|2240.67|0
1633033800000|2021-09-30 20:30:00|2242.83|2241.33|2241.74|2240.24|2243|2241.5|2241.29|2239.79|0
1633034100000|2021-09-30 20:35:00|2241.76|2240.26|2240.93|2239.43|2241.87|2240.37|2240.93|2239.43|0
1633034400000|2021-09-30 20:40:00|2240.97|2239.47|2241.19|2239.69|2241.74|2240.24|2240.7|2239.2|0
1633034700000|2021-09-30 20:45:00|2241.17|2239.67|2241.94|2240.44|2242.17|2240.67|2241.06|2239.56|0
1633035000000|2021-09-30 20:50:00|2241.96|2240.46|2242.43|2240.93|2242.65|2241.15|2241.94|2240.44|0
1633035300000|2021-09-30 20:55:00|2242.45|2240.95|2243.12|2241.62|2243.31|2241.81|2242.32|2240.82|0
1633035600000|2021-09-30 21:00:00|2243.16|2241.66|2243.16|2241.66|2243.27|2241.77|2243.09|2241.59|0
1633035900000|2021-09-30 21:05:00|2243.12|2241.62|2243.23|2241.73|2243.44|2241.94|2243.07|2241.57|0
1633036200000|2021-09-30 21:10:00|2243.19|2241.69|2243.18|2241.68|2243.3|2241.8|2242.81|2241.31|0
1633036500000|2021-09-30 21:15:00|2243.15|2241.65|2242.92|2241.42|2243.15|2241.65|2242.77|2241.27|0
1633036800000|2021-09-30 21:20:00|2242.96|2241.46|2243.26|2241.76|2243.26|2241.76|2242.92|2241.42|0
1633037100000|2021-09-30 21:25:00|2243.22|2241.72|2243.48|2241.98|2243.52|2242.02|2243.22|2241.72|0
1633037400000|2021-09-30 21:30:00|2243.52|2242.02|2243.93|2242.43|2243.97|2242.47|2243.52|2242.02|0
1633037700000|2021-09-30 21:35:00|2243.71|2242.21|2243.82|2242.32|2243.82|2242.32|2243.6|2242.1|0
1633038000000|2021-09-30 21:40:00|2243.93|2242.43|2243.69|2242.19|2243.93|2242.43|2243.35|2241.85|0
1633038300000|2021-09-30 21:45:00|2243.65|2242.15|2243.73|2242.23|2243.73|2242.23|2243.58|2242.08|0
1633038600000|2021-09-30 21:50:00|2243.69|2242.19|2243.78|2242.28|2243.78|2242.28|2243.59|2242.09|0
1633038900000|2021-09-30 21:55:00|2243.79|2242.29|2243.76|2242.26|2243.82|2242.32|2243.76|2242.26|0
1633039200000|2021-09-30 22:00:00|2243.99|2242.49|2245.2|2243.7|2245.79|2244.29|2243.99|2242.49|0
1633039500000|2021-09-30 22:05:00|2245.18|2243.68|2246.18|2244.68|2246.18|2244.68|2244.07|2242.57|0
1633039800000|2021-09-30 22:10:00|2246.29|2244.79|2245.81|2244.31|2246.29|2244.79|2245.58|2244.08|0
1633040100000|2021-09-30 22:15:00|2245.85|2244.35|2244.77|2243.27|2246.29|2244.79|2244.68|2243.18|0
1633040400000|2021-09-30 22:20:00|2244.79|2243.29|2244.68|2243.18|2244.9|2243.4|2244.41|2242.91|0
1633040700000|2021-09-30 22:25:00|2244.66|2243.16|2243.01|2241.51|2244.66|2243.16|2242.55|2241.05|0
1633041000000|2021-09-30 22:30:00|2243.04|2241.54|2243.36|2241.86|2243.72|2242.22|2243.01|2241.51|0
1633041300000|2021-09-30 22:35:00|2243.37|2241.87|2243.49|2241.99|2243.81|2242.31|2243.23|2241.73|0
1633041600000|2021-09-30 22:40:00|2243.5|2242|2243.95|2242.45|2244.04|2242.54|2243.23|2241.73|0
1633041900000|2021-09-30 22:45:00|2243.96|2242.46|2244.4|2242.9|2244.4|2242.9|2243.81|2242.31|0
1633042200000|2021-09-30 22:50:00|2244.38|2242.88|2244.98|2243.48|2244.98|2243.48|2244.17|2242.67|0
1633042500000|2021-09-30 22:55:00|2245|2243.5|2244.98|2243.48|2245.11|2243.61|2244.62|2243.12|0
1633042800000|2021-09-30 23:00:00|2244.99|2243.49|2244.54|2243.04|2245.35|2243.85|2244.54|2243.04|0
1633043100000|2021-09-30 23:05:00|2244.58|2243.08|2245.18|2243.68|2245.18|2243.68|2244.58|2243.08|0
1633043400000|2021-09-30 23:10:00|2245.22|2243.72|2245.99|2244.49|2246.44|2244.94|2245.22|2243.72|0
1633043700000|2021-09-30 23:15:00|2246.01|2244.51|2246.68|2245.18|2246.89|2245.39|2246.01|2244.51|0
1633044000000|2021-09-30 23:20:00|2246.67|2245.17|2246.44|2244.94|2246.81|2245.31|2246.08|2244.58|0
1633044300000|2021-09-30 23:25:00|2246.45|2244.95|2246.89|2245.39|2246.98|2245.48|2246.3|2244.8|0
1633044600000|2021-09-30 23:30:00|2246.91|2245.41|2245.98|2244.48|2247.11|2245.61|2245.71|2244.21|0
1633044900000|2021-09-30 23:35:00|2245.99|2244.49|2246.19|2244.69|2246.54|2245.04|2245.35|2243.85|0
1633045200000|2021-09-30 23:40:00|2246.2|2244.7|2246.41|2244.91|2246.54|2245.04|2245.78|2244.28|0
1633045500000|2021-09-30 23:45:00|2246.39|2244.89|2245.15|2243.65|2246.54|2245.04|2244.7|2243.2|0
1633045800000|2021-09-30 23:50:00|2245.13|2243.63|2245.87|2244.37|2246.09|2244.59|2244.88|2243.38|0
1633046100000|2021-09-30 23:55:00|2245.85|2244.35|2246.09|2244.59|2246.19|2244.69|2245.28|2243.78|0
1633046400000|2021-10-01 00:00:00|2246.02|2244.52|2246.77|2245.27|2246.9|2245.4|2245.06|2243.56|0
1633046700000|2021-10-01 00:05:00|2246.78|2245.28|2247.35|2245.85|2247.71|2246.21|2246.68|2245.18|0
1633047000000|2021-10-01 00:10:00|2247.33|2245.83|2248.17|2246.67|2248.3|2246.8|2247|2245.5|0
1633047300000|2021-10-01 00:15:00|2248.15|2246.65|2246.53|2245.03|2248.17|2246.67|2245.92|2244.42|0
1633047600000|2021-10-01 00:20:00|2246.49|2244.99|2246.65|2245.15|2246.78|2245.28|2245.61|2244.11|0
1633047900000|2021-10-01 00:25:00|2246.61|2245.11|2245.66|2244.16|2246.61|2245.11|2245.2|2243.7|0
1633048200000|2021-10-01 00:30:00|2245.67|2244.17|2245.38|2243.88|2247|2245.5|2244.9|2243.4|0
1633048500000|2021-10-01 00:35:00|2245.37|2243.87|2246.57|2245.07|2246.8|2245.3|2245.16|2243.66|0
1633048800000|2021-10-01 00:40:00|2246.56|2245.06|2246.77|2245.27|2247.01|2245.51|2246.32|2244.82|0
1633049100000|2021-10-01 00:45:00|2246.75|2245.25|2244.77|2243.27|2246.75|2245.25|2244.5|2243|0
1633049400000|2021-10-01 00:50:00|2244.75|2243.25|2243.9|2242.4|2244.99|2243.49|2242.75|2241.25|0
1633049700000|2021-10-01 00:55:00|2243.79|2242.29|2241.34|2239.84|2243.9|2242.4|2241.18|2239.68|0
1633050000000|2021-10-01 01:00:00|2241.36|2239.86|2236.57|2235.07|2242|2240.5|2235.61|2234.11|0
1633050300000|2021-10-01 01:05:00|2236.59|2235.09|2230.81|2229.31|2236.82|2235.32|2230.22|2228.72|0
1633050600000|2021-10-01 01:10:00|2230.79|2229.29|2227.98|2226.48|2231.11|2229.61|2227.17|2225.67|0
1633050900000|2021-10-01 01:15:00|2227.97|2226.47|2228.59|2227.09|2230.5|2229|2227.71|2226.21|0
1633051200000|2021-10-01 01:20:00|2228.66|2227.16|2228.81|2227.31|2229.97|2228.47|2228.08|2226.58|0
1633051500000|2021-10-01 01:25:00|2228.82|2227.32|2228.54|2227.04|2229.81|2228.31|2228.05|2226.55|0
1633051800000|2021-10-01 01:30:00|2228.53|2227.03|2225.78|2224.28|2228.64|2227.14|2225.55|2224.05|0
1633052100000|2021-10-01 01:35:00|2225.79|2224.29|2224.56|2223.06|2226.28|2224.78|2223.08|2221.58|0
1633052400000|2021-10-01 01:40:00|2224.55|2223.05|2226.74|2225.24|2227.04|2225.54|2223.46|2221.96|0
1633052700000|2021-10-01 01:45:00|2226.75|2225.25|2225.84|2224.34|2227.22|2225.72|2225.49|2223.99|0
1633053000000|2021-10-01 01:50:00|2225.87|2224.37|2226.19|2224.69|2226.46|2224.96|2224.79|2223.29|0
1633053300000|2021-10-01 01:55:00|2226.17|2224.67|2224.87|2223.37|2227.44|2225.94|2224.34|2222.84|0
1633053600000|2021-10-01 02:00:00|2224.88|2223.38|2224.98|2223.48|2225.57|2224.07|2223.91|2222.41|0
1633053900000|2021-10-01 02:05:00|2224.97|2223.47|2224.85|2223.35|2225.68|2224.18|2224.12|2222.62|0
1633054200000|2021-10-01 02:10:00|2224.87|2223.37|2224.97|2223.47|2225.6|2224.1|2224.18|2222.68|0
1633054500000|2021-10-01 02:15:00|2225.01|2223.51|2224.9|2223.4|2225.21|2223.71|2224.39|2222.89|0
1633054800000|2021-10-01 02:20:00|2224.89|2223.39|2225.84|2224.34|2225.97|2224.47|2224.89|2223.39|0
1633055100000|2021-10-01 02:25:00|2225.88|2224.38|2226.63|2225.13|2226.63|2225.13|2225.81|2224.31|0
1633055400000|2021-10-01 02:30:00|2226.66|2225.16|2225.78|2224.28|2227.13|2225.63|2224.61|2223.11|0
1633055700000|2021-10-01 02:35:00|2225.79|2224.29|2226.76|2225.26|2226.88|2225.38|2224.83|2223.33|0
1633056000000|2021-10-01 02:40:00|2226.75|2225.25|2226.69|2225.19|2226.94|2225.44|2226.21|2224.71|0
1633056300000|2021-10-01 02:45:00|2226.7|2225.2|2224.73|2223.23|2226.93|2225.43|2224.35|2222.85|0
1633056600000|2021-10-01 02:50:00|2224.71|2223.21|2225.29|2223.79|2225.29|2223.79|2224.01|2222.51|0
1633056900000|2021-10-01 02:55:00|2225.28|2223.78|2225.75|2224.25|2225.84|2224.34|2224.32|2222.82|0
1633057200000|2021-10-01 03:00:00|2225.77|2224.27|2227.48|2225.98|2228.1|2226.6|2225.77|2224.27|0
1633057500000|2021-10-01 03:05:00|2227.49|2225.99|2226.65|2225.15|2227.59|2226.09|2225.93|2224.43|0
1633057800000|2021-10-01 03:10:00|2226.61|2225.11|2226.18|2224.68|2227.28|2225.78|2226.17|2224.67|0
1633058100000|2021-10-01 03:15:00|2226.17|2224.67|2225.29|2223.79|2226.34|2224.84|2224.97|2223.47|0
1633058400000|2021-10-01 03:20:00|2225.3|2223.8|2226.38|2224.88|2226.38|2224.88|2225.29|2223.79|0
1633058700000|2021-10-01 03:25:00|2226.41|2224.91|2226.62|2225.12|2226.84|2225.34|2225.81|2224.31|0
1633059000000|2021-10-01 03:30:00|2226.66|2225.16|2228.47|2226.97|2228.92|2227.42|2226.66|2225.16|0
1633059300000|2021-10-01 03:35:00|2228.48|2226.98|2227.96|2226.46|2228.94|2227.44|2227.95|2226.45|0
1633059600000|2021-10-01 03:40:00|2228|2226.5|2227.02|2225.52|2228.07|2226.57|2226.87|2225.37|0
1633059900000|2021-10-01 03:45:00|2226.98|2225.48|2226.54|2225.04|2227.36|2225.86|2226.09|2224.59|0
1633060200000|2021-10-01 03:50:00|2226.55|2225.05|2226.05|2224.55|2226.63|2225.13|2224.97|2223.47|0
1633060500000|2021-10-01 03:55:00|2226.07|2224.57|2224.53|2223.03|2226.19|2224.69|2224.53|2223.03|0
1633060800000|2021-10-01 04:00:00|2224.54|2223.04|2224.88|2223.38|2225.79|2224.29|2224.53|2223.03|0
1633061100000|2021-10-01 04:05:00|2224.87|2223.37|2225.95|2224.45|2225.95|2224.45|2224.63|2223.13|0
1633061400000|2021-10-01 04:10:00|2225.94|2224.44|2226.42|2224.92|2226.42|2224.92|2225.59|2224.09|0
1633061700000|2021-10-01 04:15:00|2226.39|2224.89|2226.38|2224.88|2226.77|2225.27|2225.95|2224.45|0
1633062000000|2021-10-01 04:20:00|2226.37|2224.87|2225.61|2224.11|2226.38|2224.88|2225.23|2223.73|0
1633062300000|2021-10-01 04:25:00|2225.57|2224.07|2223.84|2222.34|2225.95|2224.45|2223.83|2222.33|0
1633062600000|2021-10-01 04:30:00|2223.85|2222.35|2224.11|2222.61|2225.04|2223.54|2223.81|2222.31|0
1633062900000|2021-10-01 04:35:00|2224.12|2222.62|2224.76|2223.26|2224.77|2223.27|2223.67|2222.17|0
1633063200000|2021-10-01 04:40:00|2224.73|2223.23|2223.82|2222.32|2224.73|2223.23|2223.67|2222.17|0
1633063500000|2021-10-01 04:45:00|2223.81|2222.31|2225.32|2223.82|2225.47|2223.97|2223.33|2221.83|0
1633063800000|2021-10-01 04:50:00|2225.28|2223.78|2225.49|2223.99|2227.01|2225.51|2225.23|2223.73|0
1633064100000|2021-10-01 04:55:00|2225.47|2223.97|2225.67|2224.17|2226.22|2224.72|2224.81|2223.31|0
1633064400000|2021-10-01 05:00:00|2225.75|2224.25|2224.79|2223.29|2226.23|2224.73|2224.77|2223.27|0
1633064700000|2021-10-01 05:05:00|2224.77|2223.27|2224.98|2223.48|2225.22|2223.72|2224.33|2222.83|0
1633065000000|2021-10-01 05:10:00|2224.96|2223.46|2225.56|2224.06|2226.16|2224.66|2224.47|2222.97|0
1633065300000|2021-10-01 05:15:00|2225.54|2224.04|2227.69|2226.19|2228.02|2226.52|2225.32|2223.82|0
1633065600000|2021-10-01 05:20:00|2227.68|2226.18|2227.04|2225.54|2227.87|2226.37|2226.66|2225.16|0
1633065900000|2021-10-01 05:25:00|2227.01|2225.51|2227.85|2226.35|2228.61|2227.11|2226.92|2225.42|0
1633066200000|2021-10-01 05:30:00|2227.84|2226.34|2227.08|2225.58|2227.99|2226.49|2227.07|2225.57|0
1633066500000|2021-10-01 05:35:00|2227.07|2225.57|2227.88|2226.38|2228.04|2226.54|2226.95|2225.45|0
1633066800000|2021-10-01 05:40:00|2227.87|2226.37|2228.58|2227.08|2228.97|2227.47|2227.51|2226.01|0
1633067100000|2021-10-01 05:45:00|2228.62|2227.12|2228.16|2226.66|2229.82|2228.32|2227.7|2226.2|0
1633067400000|2021-10-01 05:50:00|2228.14|2226.64|2230.58|2229.08|2231.01|2229.51|2227.91|2226.41|0
1633067700000|2021-10-01 05:55:00|2230.57|2229.07|2231.63|2230.13|2231.73|2230.23|2229.52|2228.02|0
1633068000000|2021-10-01 06:00:00|2231.66|2230.16|2233.44|2231.94|2234.74|2233.24|2231.15|2229.65|0
1633068300000|2021-10-01 06:05:00|2233.48|2231.98|2233.61|2232.11|2235.41|2233.91|2233.15|2231.65|0
1633068600000|2021-10-01 06:10:00|2233.62|2232.12|2230.21|2228.71|2233.85|2232.35|2230.21|2228.71|0
1633068900000|2021-10-01 06:15:00|2230.23|2228.73|2227.27|2225.77|2230.65|2229.15|2226.55|2225.05|0
1633069200000|2021-10-01 06:20:00|2227.25|2225.75|2223.99|2222.49|2227.25|2225.75|2222.54|2221.04|0
1633069500000|2021-10-01 06:25:00|2224.06|2222.56|2226.7|2225.2|2226.82|2225.32|2222.56|2221.06|0
1633069800000|2021-10-01 06:30:00|2226.74|2225.24|2229.57|2228.17|2230.07|2228.67|2225.78|2224.28|90
1633070100000|2021-10-01 06:35:00|2229.45|2228.05|2227.45|2226.05|2229.57|2228.17|2226.95|2225.55|39
1633070400000|2021-10-01 06:40:00|2227.32|2225.92|2228.32|2226.92|2228.95|2227.55|2227.2|2225.8|14
1633070700000|2021-10-01 06:45:00|2228.2|2226.8|2228.82|2227.42|2228.95|2227.55|2228.07|2226.67|29
1633071000000|2021-10-01 06:50:00|2228.7|2227.3|2227.32|2225.92|2229.7|2228.3|2227.32|2225.92|54
1633071300000|2021-10-01 06:55:00|2227.5|2226|2229.47|2227.97|2230.1|2228.6|2226.39|2224.89|0
1633071600000|2021-10-01 07:00:00|2229.63|2228.13|2220.5|2220|2231.27|2229.77|2218.62|2218.12|5587
1633071900000|2021-10-01 07:05:00|2220.37|2219.87|2222|2221.5|2224.25|2223.75|2218.75|2218.25|5843
1633072200000|2021-10-01 07:10:00|2222.12|2221.62|2226|2225.5|2226.25|2225.75|2217.75|2217.25|4310
1633072500000|2021-10-01 07:15:00|2226.12|2225.62|2230.62|2230.12|2230.62|2230.12|2224|2223.5|4127
1633072800000|2021-10-01 07:20:00|2230.87|2230.37|2232.37|2231.87|2234|2233.5|2229|2228.5|3238
1633073100000|2021-10-01 07:25:00|2232.5|2232|2236.62|2236.12|2237|2236.5|2230.5|2230|3010
1633073400000|2021-10-01 07:30:00|2236.5|2236|2236.87|2236.37|2237.75|2237.25|2235|2234.5|2890
1633073700000|2021-10-01 07:35:00|2236.75|2236.25|2234.75|2234.25|2238.87|2238.37|2234.75|2234.25|1766
1633074000000|2021-10-01 07:40:00|2234.79|2234.29|2233.54|2233.04|2236.29|2235.79|2232.79|2232.29|1802
1633074300000|2021-10-01 07:45:00|2233.79|2233.29|2235.29|2234.79|2235.66|2235.16|2231.54|2231.04|2080
1633074600000|2021-10-01 07:50:00|2235.41|2234.91|2238.79|2238.29|2239.04|2238.54|2235.29|2234.79|1411
1633074900000|2021-10-01 07:55:00|2238.91|2238.41|2238.91|2238.41|2243.54|2243.04|2238.79|2238.29|1782
1633075200000|2021-10-01 08:00:00|2238.79|2238.29|2238.04|2237.54|2239.54|2239.04|2236.29|2235.79|1310
1633075500000|2021-10-01 08:05:00|2238.16|2237.66|2233.29|2232.79|2238.29|2237.79|2232.41|2231.91|1518
1633075800000|2021-10-01 08:10:00|2233.16|2232.66|2227.91|2227.41|2234.79|2234.29|2227.66|2227.16|1603
1633076100000|2021-10-01 08:15:00|2227.79|2227.29|2229.29|2228.79|2229.41|2228.91|2227.04|2226.54|1172
1633076400000|2021-10-01 08:20:00|2229.41|2228.91|2230.41|2229.91|2230.54|2230.04|2225.91|2225.41|1186
1633076700000|2021-10-01 08:25:00|2230.54|2230.04|2232.29|2231.79|2232.54|2232.04|2228.79|2228.29|1005
1633077000000|2021-10-01 08:30:00|2232.54|2232.04|2234.29|2233.79|2236.79|2236.29|2232.04|2231.54|1237
1633077300000|2021-10-01 08:35:00|2234.54|2234.04|2236.79|2236.29|2237.04|2236.54|2234.54|2234.04|916
1633077600000|2021-10-01 08:40:00|2236.66|2236.16|2238.29|2237.79|2238.79|2238.29|2235.79|2235.29|2021
1633077900000|2021-10-01 08:45:00|2238.16|2237.66|2235.54|2235.04|2238.79|2238.29|2233.91|2233.41|1059
1633078200000|2021-10-01 08:50:00|2235.66|2235.16|2236.79|2236.29|2237.04|2236.54|2235.04|2234.54|552
1633078500000|2021-10-01 08:55:00|2236.66|2236.16|2238.79|2238.29|2239.04|2238.54|2234.91|2234.41|1194
1633078800000|2021-10-01 09:00:00|2238.91|2238.41|2241.66|2241.16|2241.79|2241.29|2238.54|2238.04|1480
1633079100000|2021-10-01 09:05:00|2241.79|2241.29|2240.79|2240.29|2242.29|2241.79|2240.79|2240.29|934
1633079400000|2021-10-01 09:10:00|2240.91|2240.41|2244.79|2244.29|2245.54|2245.04|2240.79|2240.29|1968
1633079700000|2021-10-01 09:15:00|2244.54|2244.04|2242.04|2241.54|2245.54|2245.04|2241.91|2241.41|1490
1633080000000|2021-10-01 09:20:00|2242.16|2241.66|2241.54|2241.04|2243.54|2243.04|2241.54|2241.04|705
1633080300000|2021-10-01 09:25:00|2241.66|2241.16|2243.29|2242.79|2243.54|2243.04|2240.29|2239.79|485
1633080600000|2021-10-01 09:30:00|2243.16|2242.66|2241.54|2241.04|2244.16|2243.66|2241.54|2241.04|797
1633080900000|2021-10-01 09:35:00|2241.79|2241.29|2243.16|2242.66|2243.29|2242.79|2241.29|2240.79|572
1633081200000|2021-10-01 09:40:00|2243.29|2242.79|2240.54|2240.04|2243.66|2243.16|2240.29|2239.79|515
1633081500000|2021-10-01 09:45:00|2240.66|2240.16|2241.04|2240.54|2241.54|2241.04|2239.04|2238.54|832
1633081800000|2021-10-01 09:50:00|2241.16|2240.66|2241.04|2240.54|2241.66|2241.16|2239.79|2239.29|935
1633082100000|2021-10-01 09:55:00|2240.91|2240.41|2242.41|2241.91|2242.79|2242.29|2240.54|2240.04|992
1633082400000|2021-10-01 10:00:00|2242.54|2242.04|2240.54|2240.04|2243.54|2243.04|2240.29|2239.79|534
1633082700000|2021-10-01 10:05:00|2240.66|2240.16|2241.29|2240.79|2241.29|2240.79|2239.91|2239.41|385
1633083000000|2021-10-01 10:10:00|2241.16|2240.66|2244.04|2243.54|2244.04|2243.54|2240.29|2239.79|511
1633083300000|2021-10-01 10:15:00|2243.79|2243.29|2242.16|2241.66|2244.04|2243.54|2242.16|2241.66|556
1633083600000|2021-10-01 10:20:00|2242.04|2241.54|2241.16|2240.66|2242.66|2242.16|2240.29|2239.79|394
1633083900000|2021-10-01 10:25:00|2241.04|2240.54|2240.79|2240.29|2241.79|2241.29|2240.04|2239.54|415
1633084200000|2021-10-01 10:30:00|2240.66|2240.16|2243.16|2242.66|2243.66|2243.16|2240.66|2240.16|519
1633084500000|2021-10-01 10:35:00|2243.04|2242.54|2242.04|2241.54|2243.29|2242.79|2241.54|2241.04|402
1633084800000|2021-10-01 10:40:00|2242.16|2241.66|2242.54|2242.04|2242.79|2242.29|2241.04|2240.54|661
1633085100000|2021-10-01 10:45:00|2242.41|2241.91|2241.29|2240.79|2242.54|2242.04|2240.29|2239.79|480
1633085400000|2021-10-01 10:50:00|2241.54|2241.04|2240.54|2240.04|2241.54|2241.04|2239.79|2239.29|426
1633085700000|2021-10-01 10:55:00|2240.66|2240.16|2241.54|2241.04|2241.79|2241.29|2240.54|2240.04|348
1633086000000|2021-10-01 11:00:00|2241.66|2241.16|2243.54|2243.04|2243.54|2243.04|2241.29|2240.79|813
1633086300000|2021-10-01 11:05:00|2243.41|2242.91|2245.04|2244.54|2245.29|2244.79|2243.04|2242.54|713
1633086600000|2021-10-01 11:10:00|2244.91|2244.41|2245.79|2245.29|2246.04|2245.54|2244.16|2243.66|675
1633086900000|2021-10-01 11:15:00|2245.54|2245.04|2248.04|2247.54|2248.41|2247.91|2244.79|2244.29|970
1633087200000|2021-10-01 11:20:00|2248.29|2247.79|2248.29|2247.79|2249.16|2248.66|2247.54|2247.04|503
1633087500000|2021-10-01 11:25:00|2248.16|2247.66|2249.54|2249.04|2250.04|2249.54|2248.04|2247.54|705
1633087800000|2021-10-01 11:30:00|2249.66|2249.16|2251.54|2251.04|2251.54|2251.04|2249.54|2249.04|614
1633088100000|2021-10-01 11:35:00|2251.41|2250.91|2253.79|2253.29|2254.54|2254.04|2251.29|2250.79|881
1633088400000|2021-10-01 11:40:00|2253.91|2253.41|2254.79|2254.29|2255.66|2255.16|2253.54|2253.04|689
1633088700000|2021-10-01 11:45:00|2254.91|2254.41|2254.79|2254.29|2256.79|2256.29|2254.54|2254.04|937
1633089000000|2021-10-01 11:50:00|2254.91|2254.41|2252.54|2252.04|2255.54|2255.04|2252.29|2251.79|695
1633089300000|2021-10-01 11:55:00|2252.29|2251.79|2253.04|2252.54|2253.41|2252.91|2252.16|2251.66|504
1633089600000|2021-10-01 12:00:00|2253.29|2252.79|2253.54|2253.04|2254.04|2253.54|2253.29|2252.79|671
1633089900000|2021-10-01 12:05:00|2253.41|2252.91|2254.79|2254.29|2255.04|2254.54|2253.29|2252.79|756
1633090200000|2021-10-01 12:10:00|2254.91|2254.41|2255.54|2255.04|2256.04|2255.54|2254.04|2253.54|782
1633090500000|2021-10-01 12:15:00|2255.41|2254.91|2256.54|2256.04|2257.29|2256.79|2255.29|2254.79|491
1633090800000|2021-10-01 12:20:00|2256.41|2255.91|2254.66|2254.16|2257.04|2256.54|2254.66|2254.16|477
1633091100000|2021-10-01 12:25:00|2254.54|2254.04|2255.91|2255.41|2256.04|2255.54|2254.04|2253.54|305
1633091400000|2021-10-01 12:30:00|2256.04|2255.54|2252.79|2252.29|2257.04|2256.54|2252.79|2252.29|808
1633091700000|2021-10-01 12:35:00|2252.66|2252.16|2250.54|2250.04|2252.79|2252.29|2249.54|2249.04|806
1633092000000|2021-10-01 12:40:00|2250.41|2249.91|2251.91|2251.41|2253.66|2253.16|2250.29|2249.79|736
1633092300000|2021-10-01 12:45:00|2251.79|2251.29|2248.29|2247.79|2252.29|2251.79|2248.04|2247.54|1002
1633092600000|2021-10-01 12:50:00|2248.16|2247.66|2249.29|2248.79|2250.29|2249.79|2247.91|2247.41|646
1633092900000|2021-10-01 12:55:00|2249.16|2248.66|2249.54|2249.04|2250.04|2249.54|2248.79|2248.29|417
1633093200000|2021-10-01 13:00:00|2249.66|2249.16|2252.66|2252.16|2253.16|2252.66|2249.66|2249.16|477
1633093500000|2021-10-01 13:05:00|2252.54|2252.04|2254.04|2253.54|2255.04|2254.54|2252.04|2251.54|543
1633093800000|2021-10-01 13:10:00|2254.16|2253.66|2255.54|2255.04|2255.54|2255.04|2254.16|2253.66|425
1633094100000|2021-10-01 13:15:00|2255.79|2255.29|2255.79|2255.29|2256.91|2256.41|2255.16|2254.66|403
1633094400000|2021-10-01 13:20:00|2255.66|2255.16|2254.79|2254.29|2256.29|2255.79|2254.54|2254.04|372
1633094700000|2021-10-01 13:25:00|2254.91|2254.41|2255.41|2254.91|2255.54|2255.04|2254.29|2253.79|276
1633095000000|2021-10-01 13:30:00|2255.54|2255.04|2253.54|2253.04|2257.04|2256.54|2253.16|2252.66|1375
1633095300000|2021-10-01 13:35:00|2253.41|2252.91|2253.66|2253.16|2255.66|2255.16|2253.29|2252.79|1485
1633095600000|2021-10-01 13:40:00|2253.54|2253.04|2251.29|2250.79|2255.04|2254.54|2251.29|2250.79|1720
1633095900000|2021-10-01 13:45:00|2251.04|2250.54|2251.48|2250.98|2252.79|2252.29|2248.04|2247.54|1558
1633096200000|2021-10-01 13:50:00|2251.35|2250.85|2249.88|2249.38|2252.08|2251.58|2248.08|2247.58|1175
1633096500000|2021-10-01 13:55:00|2249.75|2249.25|2253|2252.5|2253|2252.5|2248.13|2247.63|1175
1633096800000|2021-10-01 14:00:00|2253.13|2252.63|2254.75|2254.25|2258.25|2257.75|2252.38|2251.88|1800
1633097100000|2021-10-01 14:05:00|2254.38|2253.88|2256.13|2255.63|2257.63|2257.13|2253.13|2252.63|1050
1633097400000|2021-10-01 14:10:00|2256|2255.5|2256.26|2255.76|2257.14|2256.64|2253.88|2253.38|1473
1633097700000|2021-10-01 14:15:00|2256.39|2255.89|2251.76|2251.26|2256.39|2255.89|2250.14|2249.64|2004
1633098000000|2021-10-01 14:20:00|2251.89|2251.39|2250.01|2249.51|2251.89|2251.39|2249.01|2248.51|1382
1633098300000|2021-10-01 14:25:00|2249.89|2249.39|2251.39|2250.89|2252.14|2251.64|2248.39|2247.89|1263
1633098600000|2021-10-01 14:30:00|2251.14|2250.64|2250.51|2250.01|2251.39|2250.89|2249.39|2248.89|1417
1633098900000|2021-10-01 14:35:00|2250.39|2249.89|2250.14|2249.64|2251.76|2251.26|2249.89|2249.39|1763
1633099200000|2021-10-01 14:40:00|2250.01|2249.51|2251.89|2251.39|2252.14|2251.64|2249.64|2249.14|2458
1633099500000|2021-10-01 14:45:00|2251.64|2251.14|2253.14|2252.64|2253.14|2252.64|2249.14|2248.64|973
1633099800000|2021-10-01 14:50:00|2253.01|2252.51|2249.64|2249.14|2253.14|2252.64|2249.39|2248.89|1146
1633100100000|2021-10-01 14:55:00|2249.51|2249.01|2252.51|2252.01|2252.64|2252.14|2249.14|2248.64|1142
1633100400000|2021-10-01 15:00:00|2252.39|2251.89|2251.89|2251.39|2254.89|2254.39|2251.89|2251.39|1803
1633100700000|2021-10-01 15:05:00|2252.01|2251.51|2249.14|2248.64|2252.64|2252.14|2249.14|2248.64|1236
1633101000000|2021-10-01 15:10:00|2249.26|2248.76|2254.64|2254.14|2255.14|2254.64|2248.89|2248.39|3327
1633101300000|2021-10-01 15:15:00|2254.89|2254.39|2257.89|2257.39|2257.89|2257.39|2254.39|2253.89|3532
1633101600000|2021-10-01 15:20:00|2257.76|2257.26|2258.67|2257.17|2259.39|2258.89|2256.64|2256.14|5438
1633101900000|2021-10-01 15:25:00|2252.92|2251.42|2249.1|2247.6|2253.12|2251.62|2248.4|2246.9|1862
1633102200000|2021-10-01 15:30:00|2248.95|2247.45|2251.21|2249.81|2251.21|2249.81|2247.96|2246.56|2453
1633102500000|2021-10-01 15:35:00|2251.34|2249.94|2254.34|2252.94|2254.46|2253.06|2251.34|2249.94|50
1633102800000|2021-10-01 15:40:00|2254.46|2253.06|2254.46|2253.06|2254.84|2253.44|2252.71|2251.31|57
1633103100000|2021-10-01 15:45:00|2254.59|2253.19|2253.96|2252.56|2255.34|2253.94|2253.59|2252.19|43
1633103400000|2021-10-01 15:50:00|2254.09|2252.69|2253.96|2252.56|2254.59|2253.19|2253.71|2252.31|20
1633103700000|2021-10-01 15:55:00|2253.71|2252.31|2253.86|2252.36|2254.34|2252.94|2251.96|2250.56|64
1633104000000|2021-10-01 16:00:00|2253.9|2252.4|2253|2251.5|2254.96|2253.46|2252.54|2251.04|0
1633104300000|2021-10-01 16:05:00|2253.04|2251.54|2255.28|2253.78|2255.39|2253.89|2252.43|2250.93|0
1633104600000|2021-10-01 16:10:00|2255.24|2253.74|2253.52|2252.02|2255.28|2253.78|2253.48|2251.98|0
1633104900000|2021-10-01 16:15:00|2253.48|2251.98|2252.48|2250.98|2253.94|2252.44|2251.14|2249.64|0
1633105200000|2021-10-01 16:20:00|2252.45|2250.95|2255.17|2253.67|2256.01|2254.51|2252.41|2250.91|0
1633105500000|2021-10-01 16:25:00|2255.09|2253.59|2254.53|2253.03|2255.5|2254|2254.07|2252.57|0
1633105800000|2021-10-01 16:30:00|2254.57|2253.07|2256.21|2254.71|2256.25|2254.75|2254.27|2252.77|0
1633106100000|2021-10-01 16:35:00|2256.17|2254.67|2254.73|2253.23|2257.04|2255.54|2254.04|2252.54|0
1633106400000|2021-10-01 16:40:00|2254.76|2253.26|2255.94|2254.44|2256.06|2254.56|2254.65|2253.15|0
1633106700000|2021-10-01 16:45:00|2256.02|2254.52|2256.31|2254.81|2257.15|2255.65|2255.86|2254.36|0
1633107000000|2021-10-01 16:50:00|2256.35|2254.85|2255.19|2253.69|2256.62|2255.12|2254.11|2252.61|0
1633107300000|2021-10-01 16:55:00|2255.15|2253.65|2254.32|2252.82|2255.64|2254.14|2253.34|2251.84|0
1633107600000|2021-10-01 17:00:00|2254.4|2252.9|2255.02|2253.52|2255.5|2254|2252.53|2251.03|0
1633107900000|2021-10-01 17:05:00|2254.98|2253.48|2257.45|2255.95|2257.45|2255.95|2254.98|2253.48|0
1633108200000|2021-10-01 17:10:00|2257.41|2255.91|2257.06|2255.56|2257.79|2256.29|2256.49|2254.99|0
1633108500000|2021-10-01 17:15:00|2257.1|2255.6|2256.99|2255.49|2257.98|2256.48|2256.49|2254.99|0
1633108800000|2021-10-01 17:20:00|2257.02|2255.52|2257.79|2256.29|2258.13|2256.63|2256.76|2255.26|0
1633109100000|2021-10-01 17:25:00|2257.7|2256.2|2257.45|2255.95|2258.17|2256.67|2257.39|2255.89|0
1633109400000|2021-10-01 17:30:00|2257.41|2255.91|2259.6|2258.1|2259.87|2258.37|2257.41|2255.91|0
1633109700000|2021-10-01 17:35:00|2259.64|2258.14|2260.26|2258.76|2260.48|2258.98|2259.34|2257.84|0
1633110000000|2021-10-01 17:40:00|2260.3|2258.8|2261.01|2259.51|2261.01|2259.51|2260.3|2258.8|0
1633110300000|2021-10-01 17:45:00|2261.05|2259.55|2263.71|2262.21|2263.93|2262.43|2260.67|2259.17|0
1633110600000|2021-10-01 17:50:00|2263.75|2262.25|2264.9|2263.4|2264.9|2263.4|2262.98|2261.48|0
1633110900000|2021-10-01 17:55:00|2264.86|2263.36|2263.8|2262.3|2264.98|2263.48|2263.54|2262.04|0
1633111200000|2021-10-01 18:00:00|2263.88|2262.38|2265.67|2264.17|2265.97|2264.47|2263.84|2262.34|0
1633111500000|2021-10-01 18:05:00|2265.63|2264.13|2266.33|2264.83|2267.15|2265.65|2265.63|2264.13|0
1633111800000|2021-10-01 18:10:00|2266.37|2264.87|2266.23|2264.73|2267.17|2265.67|2265.69|2264.19|0
1633112100000|2021-10-01 18:15:00|2266.27|2264.77|2267.85|2266.35|2268.12|2266.62|2266.27|2264.77|0
1633112400000|2021-10-01 18:20:00|2267.78|2266.28|2268.28|2266.78|2268.84|2267.34|2267.59|2266.09|0
1633112700000|2021-10-01 18:25:00|2268.31|2266.81|2267.94|2266.44|2269.28|2267.78|2267.69|2266.19|0
1633113000000|2021-10-01 18:30:00|2267.98|2266.48|2268.31|2266.81|2269.12|2267.62|2267.9|2266.4|0
1633113300000|2021-10-01 18:35:00|2268.27|2266.77|2269.07|2267.57|2269.33|2267.83|2268.27|2266.77|0
1633113600000|2021-10-01 18:40:00|2269.09|2267.59|2267.42|2265.92|2269.77|2268.27|2267.42|2265.92|0
1633113900000|2021-10-01 18:45:00|2267.46|2265.96|2268.56|2267.06|2268.56|2267.06|2266.63|2265.13|0
1633114200000|2021-10-01 18:50:00|2268.52|2267.02|2270.12|2268.62|2270.12|2268.62|2267.43|2265.93|0
1633114500000|2021-10-01 18:55:00|2270.08|2268.58|2269.74|2268.24|2270.61|2269.11|2269.53|2268.03|0
1633114800000|2021-10-01 19:00:00|2269.78|2268.28|2271.87|2270.37|2272.09|2270.59|2269.78|2268.28|0
1633115100000|2021-10-01 19:05:00|2271.91|2270.41|2271.61|2270.11|2272.13|2270.63|2271.21|2269.71|0
1633115400000|2021-10-01 19:10:00|2271.42|2269.92|2272.98|2271.48|2272.98|2271.48|2271.34|2269.84|0
1633115700000|2021-10-01 19:15:00|2273.02|2271.52|2271.52|2270.02|2273.87|2272.37|2270.99|2269.49|0
1633116000000|2021-10-01 19:20:00|2271.48|2269.98|2271.07|2269.57|2272.26|2270.76|2270.99|2269.49|0
1633116300000|2021-10-01 19:25:00|2271.15|2269.65|2269.3|2267.8|2271.34|2269.84|2269.07|2267.57|0
1633116600000|2021-10-01 19:30:00|2269.33|2267.83|2270.26|2268.76|2270.26|2268.76|2268|2266.5|0
1633116900000|2021-10-01 19:35:00|2270.22|2268.72|2268.21|2266.71|2270.22|2268.72|2268.21|2266.71|0
1633117200000|2021-10-01 19:40:00|2268.25|2266.75|2269.22|2267.72|2269.26|2267.76|2268.04|2266.54|0
1633117500000|2021-10-01 19:45:00|2269.14|2267.64|2267.53|2266.03|2269.41|2267.91|2266.43|2264.93|0
1633117800000|2021-10-01 19:50:00|2267.92|2266.42|2270.02|2268.52|2271.84|2270.34|2267.53|2266.03|0
1633118100000|2021-10-01 19:55:00|2270|2268.5|2265.49|2263.99|2270.02|2268.52|2264.02|2262.52|0
1633118400000|2021-10-01 20:00:00|2265.6|2264.1|2268.52|2267.02|2270.08|2268.58|2265.6|2264.1|0
1633118700000|2021-10-01 20:05:00|2268.56|2267.06|2267.87|2266.37|2268.98|2267.48|2267.32|2265.82|0
1633119000000|2021-10-01 20:10:00|2267.9|2266.4|2265.76|2264.26|2268.59|2267.09|2265.4|2263.9|0
1633119300000|2021-10-01 20:15:00|2265.74|2264.24|2267.26|2265.76|2267.26|2265.76|2265.67|2264.17|0
1633119600000|2021-10-01 20:20:00|2267.27|2265.77|2265.83|2264.33|2267.39|2265.89|2265.74|2264.24|0
1633119900000|2021-10-01 20:25:00|2265.82|2264.32|2265.63|2264.13|2266.29|2264.79|2265.51|2264.01|0
1633120200000|2021-10-01 20:30:00|2265.74|2264.24|2264.92|2263.42|2265.74|2264.24|2264.79|2263.29|0
1633120500000|2021-10-01 20:35:00|2264.9|2263.4|2264.92|2263.42|2265.33|2263.83|2264.56|2263.06|0
1633120800000|2021-10-01 20:40:00|2264.94|2263.44|2265.15|2263.65|2265.61|2264.11|2264.94|2263.44|0
1633121100000|2021-10-01 20:45:00|2265.19|2263.69|2265.24|2263.74|2265.74|2264.24|2264.79|2263.29|0
1633121400000|2021-10-01 20:50:00|2265.26|2263.76|2265.73|2264.23|2265.87|2264.37|2265.01|2263.51|0
1633121700000|2021-10-01 20:55:00|2265.71|2264.21|2266.16|2264.66|2266.54|2265.04|2265.6|2264.1|0
1633122000000|2021-10-01 21:00:00|2266.19|2264.69|2266.19|2264.69|2266.19|2264.69|2266.19|2264.69|0
1633298400000|2021-10-03 22:00:00|2267.57|2266.07|2264.47|2262.97|2267.57|2266.07|2264.47|2262.97|0
1633298700000|2021-10-03 22:05:00|2264.45|2262.95|2265.46|2263.96|2265.85|2264.35|2264.38|2262.88|0
1633299000000|2021-10-03 22:10:00|2265.47|2263.97|2265.67|2264.17|2266.72|2265.22|2265.47|2263.97|0
1633299300000|2021-10-03 22:15:00|2265.69|2264.19|2266.86|2265.36|2267.25|2265.75|2265.58|2264.08|0
1633299600000|2021-10-03 22:20:00|2266.88|2265.38|2268.93|2267.43|2268.94|2267.44|2266.88|2265.38|0
1633299900000|2021-10-03 22:25:00|2268.91|2267.41|2270.21|2268.71|2270.31|2268.81|2268.44|2266.94|0
1633300200000|2021-10-03 22:30:00|2270.19|2268.69|2269.72|2268.22|2270.31|2268.81|2269.63|2268.13|0
1633300500000|2021-10-03 22:35:00|2269.7|2268.2|2269.63|2268.13|2269.85|2268.35|2269.63|2268.13|0
1633300800000|2021-10-03 22:40:00|2269.65|2268.15|2269.27|2267.77|2269.72|2268.22|2268.68|2267.18|0
1633301100000|2021-10-03 22:45:00|2269.29|2267.79|2269.17|2267.67|2269.49|2267.99|2268.86|2267.36|0
1633301400000|2021-10-03 22:50:00|2269.13|2267.63|2270.21|2268.71|2270.31|2268.81|2268.94|2267.44|0
1633301700000|2021-10-03 22:55:00|2270.2|2268.7|2271.11|2269.61|2271.34|2269.84|2269.99|2268.49|0
1633302000000|2021-10-03 23:00:00|2271.13|2269.63|2270.77|2269.27|2271.72|2270.22|2270.44|2268.94|0
1633302300000|2021-10-03 23:05:00|2270.75|2269.25|2271.87|2270.37|2271.87|2270.37|2270.44|2268.94|0
1633302600000|2021-10-03 23:10:00|2271.85|2270.35|2271.55|2270.05|2271.85|2270.35|2270.96|2269.46|0
1633302900000|2021-10-03 23:15:00|2271.53|2270.03|2270.78|2269.28|2271.64|2270.14|2270.73|2269.23|0
1633303200000|2021-10-03 23:20:00|2270.77|2269.27|2270.96|2269.46|2271.14|2269.64|2270.6|2269.1|0
1633303500000|2021-10-03 23:25:00|2270.98|2269.48|2271.44|2269.94|2271.8|2270.3|2270.96|2269.46|0
1633303800000|2021-10-03 23:30:00|2271.46|2269.96|2271.12|2269.62|2271.94|2270.44|2270.99|2269.49|0
1633304100000|2021-10-03 23:35:00|2271.14|2269.64|2271.67|2270.17|2271.94|2270.44|2271.14|2269.64|0
1633304400000|2021-10-03 23:40:00|2271.65|2270.15|2271.14|2269.64|2271.8|2270.3|2271.14|2269.64|0
1633304700000|2021-10-03 23:45:00|2271.12|2269.62|2270.1|2268.6|2271.24|2269.74|2269.97|2268.47|0
1633305000000|2021-10-03 23:50:00|2270.08|2268.58|2270.34|2268.84|2270.57|2269.07|2269.61|2268.11|0
1633305300000|2021-10-03 23:55:00|2270.36|2268.86|2270.32|2268.82|2270.57|2269.07|2269.96|2268.46|0
1633305600000|2021-10-04 00:00:00|2270.28|2268.78|2269.09|2267.59|2270.55|2269.05|2268.63|2267.13|0
1633305900000|2021-10-04 00:05:00|2269.07|2267.57|2268.77|2267.27|2269.68|2268.18|2268.63|2267.13|0
1633306200000|2021-10-04 00:10:00|2268.81|2267.31|2268.14|2266.64|2269.45|2267.95|2268.14|2266.64|0
1633306500000|2021-10-04 00:15:00|2268.12|2266.62|2263.56|2262.06|2268.12|2266.62|2263.43|2261.93|0
1633306800000|2021-10-04 00:20:00|2263.55|2262.05|2263.97|2262.47|2264.13|2262.63|2263.06|2261.56|0
1633307100000|2021-10-04 00:25:00|2263.93|2262.43|2263|2261.5|2264.95|2263.45|2262.9|2261.4|0
1633307400000|2021-10-04 00:30:00|2263.04|2261.54|2262.67|2261.17|2264.51|2263.01|2262.67|2261.17|0
1633307700000|2021-10-04 00:35:00|2262.71|2261.21|2261.45|2259.95|2263.17|2261.67|2261.2|2259.7|0
1633308000000|2021-10-04 00:40:00|2261.47|2259.97|2258.87|2257.37|2261.68|2260.18|2258.73|2257.23|0
1633308300000|2021-10-04 00:45:00|2258.86|2257.36|2258.86|2257.36|2259.57|2258.07|2257.48|2255.98|0
1633308600000|2021-10-04 00:50:00|2258.79|2257.29|2257.55|2256.05|2259.26|2257.76|2256.99|2255.49|0
1633308900000|2021-10-04 00:55:00|2257.54|2256.04|2259.29|2257.79|2259.39|2257.89|2257.54|2256.04|0
1633309200000|2021-10-04 01:00:00|2259.27|2257.77|2257.07|2255.57|2259.29|2257.79|2257.07|2255.57|0
1633309500000|2021-10-04 01:05:00|2257.05|2255.55|2257.27|2255.77|2257.7|2256.2|2256.1|2254.6|0
1633309800000|2021-10-04 01:10:00|2257.25|2255.75|2257.74|2256.24|2257.99|2256.49|2257.02|2255.52|0
1633310100000|2021-10-04 01:15:00|2257.75|2256.25|2259.14|2257.64|2259.39|2257.89|2257.75|2256.25|0
1633310400000|2021-10-04 01:20:00|2259.05|2257.55|2260.17|2258.67|2261.17|2259.67|2258.81|2257.31|0
1633310700000|2021-10-04 01:25:00|2260.21|2258.71|2261.06|2259.56|2261.33|2259.83|2259.56|2258.06|0
1633311000000|2021-10-04 01:30:00|2261.02|2259.52|2259.96|2258.46|2261.05|2259.55|2259.62|2258.12|0
1633311300000|2021-10-04 01:35:00|2259.87|2258.37|2254.05|2252.55|2259.87|2258.37|2253.68|2252.18|0
1633311600000|2021-10-04 01:40:00|2254.04|2252.54|2254.17|2252.67|2254.78|2253.28|2252.52|2251.02|0
1633311900000|2021-10-04 01:45:00|2254.13|2252.63|2254.69|2253.19|2255.72|2254.22|2253.88|2252.38|0
1633312200000|2021-10-04 01:50:00|2254.68|2253.18|2250.59|2249.09|2254.77|2253.27|2250.26|2248.76|0
1633312500000|2021-10-04 01:55:00|2250.58|2249.08|2253.6|2252.1|2254.07|2252.57|2250.26|2248.76|0
1633312800000|2021-10-04 02:00:00|2253.61|2252.11|2252.79|2251.29|2253.61|2252.11|2251.66|2250.16|0
1633313100000|2021-10-04 02:05:00|2252.75|2251.25|2250.87|2249.37|2252.75|2251.25|2250.77|2249.27|0
1633313400000|2021-10-04 02:10:00|2250.86|2249.36|2253.3|2251.8|2253.65|2252.15|2250.77|2249.27|0
1633313700000|2021-10-04 02:15:00|2253.27|2251.77|2255.66|2254.16|2255.86|2254.36|2253.21|2251.71|0
1633314000000|2021-10-04 02:20:00|2255.69|2254.19|2254.06|2252.56|2256.11|2254.61|2253.82|2252.32|0
1633314300000|2021-10-04 02:25:00|2254.05|2252.55|2255.07|2253.57|2255.56|2254.06|2253.38|2251.88|0
1633314600000|2021-10-04 02:30:00|2255.08|2253.58|2254.83|2253.33|2256.14|2254.64|2254.71|2253.21|0
1633314900000|2021-10-04 02:35:00|2254.84|2253.34|2256.25|2254.75|2256.48|2254.98|2254|2252.5|0
1633315200000|2021-10-04 02:40:00|2256.24|2254.74|2257.22|2255.72|2257.67|2256.17|2255.91|2254.41|0
1633315500000|2021-10-04 02:45:00|2257.19|2255.69|2257.26|2255.76|2257.4|2255.9|2256.25|2254.75|0
1633315800000|2021-10-04 02:50:00|2257.23|2255.73|2257.17|2255.67|2258.39|2256.89|2257.01|2255.51|0
1633316100000|2021-10-04 02:55:00|2257.14|2255.64|2256.35|2254.85|2257.25|2255.75|2255.86|2254.36|0
1633316400000|2021-10-04 03:00:00|2256.33|2254.83|2255.31|2253.81|2256.49|2254.99|2254.85|2253.35|0
1633316700000|2021-10-04 03:05:00|2255.3|2253.8|2254.97|2253.47|2255.89|2254.39|2254.62|2253.12|0
1633317000000|2021-10-04 03:10:00|2254.99|2253.49|2253.32|2251.82|2255.12|2253.62|2252.71|2251.21|0
1633317300000|2021-10-04 03:15:00|2253.34|2251.84|2254.48|2252.98|2254.64|2253.14|2253.29|2251.79|0
1633317600000|2021-10-04 03:20:00|2254.49|2252.99|2254.37|2252.87|2254.54|2253.04|2253.78|2252.28|0
1633317900000|2021-10-04 03:25:00|2254.38|2252.88|2254.17|2252.67|2254.9|2253.4|2254.16|2252.66|0
1633318200000|2021-10-04 03:30:00|2254.29|2252.79|2253.33|2251.83|2254.31|2252.81|2253.09|2251.59|0
1633318500000|2021-10-04 03:35:00|2253.32|2251.82|2253.65|2252.15|2253.68|2252.18|2252.63|2251.13|0
1633318800000|2021-10-04 03:40:00|2253.66|2252.16|2252.86|2251.36|2253.92|2252.42|2252.86|2251.36|0
1633319100000|2021-10-04 03:45:00|2252.85|2251.35|2251.99|2250.49|2253.36|2251.86|2251.88|2250.38|0
1633319400000|2021-10-04 03:50:00|2251.97|2250.47|2251.04|2249.54|2252.47|2250.97|2250.78|2249.28|0
1633319700000|2021-10-04 03:55:00|2251.02|2249.52|2250.62|2249.12|2251.61|2250.11|2249.83|2248.33|0
1633320000000|2021-10-04 04:00:00|2250.58|2249.08|2250.91|2249.41|2251.07|2249.57|2250.27|2248.77|0
1633320300000|2021-10-04 04:05:00|2250.77|2249.27|2250.63|2249.13|2251.5|2250|2250.04|2248.54|0
1633320600000|2021-10-04 04:10:00|2250.64|2249.14|2250.3|2248.8|2250.64|2249.14|2249.9|2248.4|0
1633320900000|2021-10-04 04:15:00|2250.34|2248.84|2251.52|2250.02|2251.94|2250.44|2250.3|2248.8|0
1633321200000|2021-10-04 04:20:00|2251.53|2250.03|2250.98|2249.48|2251.99|2250.49|2250.32|2248.82|0
1633321500000|2021-10-04 04:25:00|2250.95|2249.45|2251.06|2249.56|2252.22|2250.72|2250.85|2249.35|0
1633321800000|2021-10-04 04:30:00|2251.1|2249.6|2252.35|2250.85|2253.03|2251.53|2250.6|2249.1|0
1633322100000|2021-10-04 04:35:00|2252.38|2250.88|2254.08|2252.58|2254.22|2252.72|2252.14|2250.64|0
1633322400000|2021-10-04 04:40:00|2254.05|2252.55|2254.88|2253.38|2254.88|2253.38|2253.75|2252.25|0
1633322700000|2021-10-04 04:45:00|2254.9|2253.4|2256.16|2254.66|2257.59|2256.09|2254.9|2253.4|0
1633323000000|2021-10-04 04:50:00|2256.18|2254.68|2256.42|2254.92|2256.87|2255.37|2255.92|2254.42|0
1633323300000|2021-10-04 04:55:00|2256.43|2254.93|2257.01|2255.51|2257.76|2256.26|2255.96|2254.46|0
1633323600000|2021-10-04 05:00:00|2256.97|2255.47|2257.95|2256.45|2260.13|2258.63|2256.54|2255.04|0
1633323900000|2021-10-04 05:05:00|2257.98|2256.48|2260.07|2258.57|2260.09|2258.59|2257.71|2256.21|0
1633324200000|2021-10-04 05:10:00|2260.19|2258.69|2259.55|2258.05|2260.9|2259.4|2258.75|2257.25|0
1633324500000|2021-10-04 05:15:00|2259.59|2258.09|2259.72|2258.22|2260.14|2258.64|2259.3|2257.8|0
1633324800000|2021-10-04 05:20:00|2259.83|2258.33|2258.67|2257.17|2260.07|2258.57|2258.58|2257.08|0
1633325100000|2021-10-04 05:25:00|2258.69|2257.19|2260.09|2258.59|2260.49|2258.99|2258.69|2257.19|0
1633325400000|2021-10-04 05:30:00|2260.12|2258.62|2257.01|2255.51|2260.31|2258.81|2256.89|2255.39|0
1633325700000|2021-10-04 05:35:00|2257|2255.5|2256.33|2254.83|2257.46|2255.96|2256.23|2254.73|0
1633326000000|2021-10-04 05:40:00|2256.34|2254.84|2255.89|2254.39|2256.48|2254.98|2254.81|2253.31|0
1633326300000|2021-10-04 05:45:00|2255.86|2254.36|2255.53|2254.03|2256.13|2254.63|2253.33|2251.83|0
1633326600000|2021-10-04 05:50:00|2255.54|2254.04|2254.75|2253.25|2256.75|2255.25|2254.63|2253.13|0
1633326900000|2021-10-04 05:55:00|2254.79|2253.29|2252.74|2251.24|2255.13|2253.63|2251.73|2250.23|0
1633327200000|2021-10-04 06:00:00|2252.72|2251.22|2251.22|2249.72|2253.7|2252.2|2251.16|2249.66|0
1633327500000|2021-10-04 06:05:00|2251.25|2249.75|2249.38|2247.88|2251.32|2249.82|2248.98|2247.48|0
1633327800000|2021-10-04 06:10:00|2249.24|2247.74|2247.93|2246.43|2249.96|2248.46|2247.9|2246.4|0
1633328100000|2021-10-04 06:15:00|2247.96|2246.46|2245.1|2243.6|2248.23|2246.73|2244.52|2243.02|0
1633328400000|2021-10-04 06:20:00|2245.13|2243.63|2246.73|2245.23|2247.41|2245.91|2244.33|2242.83|0
1633328700000|2021-10-04 06:25:00|2246.69|2245.19|2251.17|2249.67|2251.17|2249.67|2246.32|2244.82|0
1633329000000|2021-10-04 06:30:00|2251.16|2249.66|2253.21|2251.81|2256.59|2255.19|2251.04|2249.54|13
1633329300000|2021-10-04 06:35:00|2253.09|2251.69|2251.34|2249.94|2253.21|2251.81|2251.34|2249.94|14
1633329600000|2021-10-04 06:40:00|2251.46|2250.06|2251.59|2250.19|2251.71|2250.31|2250.96|2249.56|4
1633329900000|2021-10-04 06:45:00|2251.09|2249.69|2248.21|2246.81|2251.21|2249.81|2248.21|2246.81|10
1633330200000|2021-10-04 06:50:00|2248.09|2246.69|2247.46|2246.06|2248.09|2246.69|2246.34|2244.94|25
1633330500000|2021-10-04 06:55:00|2247.48|2245.98|2247.1|2245.6|2247.48|2245.98|2245.3|2243.8|0
1633330800000|2021-10-04 07:00:00|2247.24|2245.74|2239.76|2239.26|2247.49|2245.99|2237.76|2237.26|5739
1633331100000|2021-10-04 07:05:00|2239.64|2239.14|2244.26|2243.76|2244.64|2244.14|2239.64|2239.14|2572
1633331400000|2021-10-04 07:10:00|2244.14|2243.64|2247.89|2247.39|2248.14|2247.64|2244.14|2243.64|2269
1633331700000|2021-10-04 07:15:00|2247.76|2247.26|2241.89|2241.39|2248.39|2247.89|2241.64|2241.14|1834
1633332000000|2021-10-04 07:20:00|2241.64|2241.14|2240.14|2239.64|2244.14|2243.64|2239.26|2238.76|1750
1633332300000|2021-10-04 07:25:00|2240.01|2239.51|2237.14|2236.64|2241.39|2240.89|2236.39|2235.89|1759
1633332600000|2021-10-04 07:30:00|2237.01|2236.51|2233.89|2233.39|2237.01|2236.51|2233.39|2232.89|1900
1633332900000|2021-10-04 07:35:00|2233.76|2233.26|2237.64|2237.14|2238.39|2237.89|2233.39|2232.89|1745
1633333200000|2021-10-04 07:40:00|2237.76|2237.26|2236.14|2235.64|2237.89|2237.39|2235.39|2234.89|1291
1633333500000|2021-10-04 07:45:00|2236.01|2235.51|2240.39|2239.89|2241.64|2241.14|2234.39|2233.89|1189
1633333800000|2021-10-04 07:50:00|2240.26|2239.76|2240.14|2239.64|2240.89|2240.39|2239.39|2238.89|1890
1633334100000|2021-10-04 07:55:00|2240.26|2239.76|2241.14|2240.64|2241.64|2241.14|2239.01|2238.51|1394
1633334400000|2021-10-04 08:00:00|2241.01|2240.51|2243.01|2242.51|2244.39|2243.89|2240.64|2240.14|1279
1633334700000|2021-10-04 08:05:00|2242.89|2242.39|2238.06|2237.56|2244.64|2244.14|2238.06|2237.56|1009
1633335000000|2021-10-04 08:10:00|2238.18|2237.68|2238.56|2238.06|2241.06|2240.56|2238.18|2237.68|911
1633335300000|2021-10-04 08:15:00|2238.43|2237.93|2234.56|2234.06|2238.56|2238.06|2234.43|2233.93|986
1633335600000|2021-10-04 08:20:00|2234.68|2234.18|2234.81|2234.31|2236.56|2236.06|2234.18|2233.68|683
1633335900000|2021-10-04 08:25:00|2234.68|2234.18|2233.56|2233.06|2236.31|2235.81|2233.56|2233.06|655
1633336200000|2021-10-04 08:30:00|2233.68|2233.18|2230.31|2229.81|2234.06|2233.56|2229.43|2228.93|1059
1633336500000|2021-10-04 08:35:00|2230.18|2229.68|2229.06|2228.56|2231.06|2230.56|2229.06|2228.56|975
1633336800000|2021-10-04 08:40:00|2228.93|2228.43|2232.56|2232.06|2233.31|2232.81|2228.56|2228.06|1278
1633337100000|2021-10-04 08:45:00|2232.06|2231.56|2234.81|2234.31|2235.06|2234.56|2231.06|2230.56|1099
1633337400000|2021-10-04 08:50:00|2234.68|2234.18|2234.06|2233.56|2235.56|2235.06|2233.81|2233.31|1254
1633337700000|2021-10-04 08:55:00|2234.31|2233.81|2237.81|2237.31|2238.43|2237.93|2234.06|2233.56|850
1633338000000|2021-10-04 09:00:00|2237.93|2237.43|2240.18|2239.68|2241.93|2241.43|2237.31|2236.81|1199
1633338300000|2021-10-04 09:05:00|2240.06|2239.56|2243.81|2243.31|2244.31|2243.81|2240.06|2239.56|1172
1633338600000|2021-10-04 09:10:00|2243.93|2243.43|2244.56|2244.06|2246.56|2246.06|2243.93|2243.43|1390
1633338900000|2021-10-04 09:15:00|2244.43|2243.93|2243.56|2243.06|2245.81|2245.31|2243.31|2242.81|664
1633339200000|2021-10-04 09:20:00|2243.68|2243.18|2242.68|2242.18|2244.81|2244.31|2241.93|2241.43|1484
1633339500000|2021-10-04 09:25:00|2242.56|2242.06|2244.31|2243.81|2245.06|2244.56|2242.56|2242.06|741
1633339800000|2021-10-04 09:30:00|2244.56|2244.06|2243.81|2243.31|2244.81|2244.31|2242.06|2241.56|762
1633340100000|2021-10-04 09:35:00|2243.93|2243.43|2245.56|2245.06|2245.56|2245.06|2243.31|2242.81|604
1633340400000|2021-10-04 09:40:00|2245.68|2245.18|2246.06|2245.56|2247.43|2246.93|2245.31|2244.81|819
1633340700000|2021-10-04 09:45:00|2246.18|2245.68|2246.56|2246.06|2247.06|2246.56|2245.06|2244.56|484
1633341000000|2021-10-04 09:50:00|2246.68|2246.18|2244.81|2244.31|2247.81|2247.31|2244.56|2244.06|667
1633341300000|2021-10-04 09:55:00|2244.56|2244.06|2246.81|2246.31|2246.81|2246.31|2244.43|2243.93|382
1633341600000|2021-10-04 10:00:00|2247.06|2246.56|2248.06|2247.56|2248.93|2248.43|2246.56|2246.06|475
1633341900000|2021-10-04 10:05:00|2247.81|2247.31|2248.06|2247.56|2248.56|2248.06|2247.56|2247.06|588
1633342200000|2021-10-04 10:10:00|2248.18|2247.68|2247.56|2247.06|2248.56|2248.06|2247.56|2247.06|645
1633342500000|2021-10-04 10:15:00|2247.68|2247.18|2245.56|2245.06|2248.31|2247.81|2245.56|2245.06|445
1633342800000|2021-10-04 10:20:00|2245.68|2245.18|2245.81|2245.31|2246.31|2245.81|2245.06|2244.56|414
1633343100000|2021-10-04 10:25:00|2245.68|2245.18|2248.06|2247.56|2248.31|2247.81|2245.31|2244.81|250
1633343400000|2021-10-04 10:30:00|2247.81|2247.31|2247.81|2247.31|2249.31|2248.81|2247.31|2246.81|348
1633343700000|2021-10-04 10:35:00|2247.68|2247.18|2246.81|2246.31|2248.56|2248.06|2246.81|2246.31|374
1633344000000|2021-10-04 10:40:00|2246.93|2246.43|2245.81|2245.31|2247.18|2246.68|2245.06|2244.56|365
1633344300000|2021-10-04 10:45:00|2245.68|2245.18|2247.56|2247.06|2247.81|2247.31|2245.06|2244.56|295
1633344600000|2021-10-04 10:50:00|2247.68|2247.18|2247.31|2246.81|2247.81|2247.31|2246.93|2246.43|305
1633344900000|2021-10-04 10:55:00|2247.43|2246.93|2249.06|2248.56|2249.31|2248.81|2247.43|2246.93|320
1633345200000|2021-10-04 11:00:00|2249.18|2248.68|2245.81|2245.31|2249.93|2249.43|2245.56|2245.06|533
1633345500000|2021-10-04 11:05:00|2246.06|2245.56|2244.81|2244.31|2246.43|2245.93|2243.93|2243.43|753
1633345800000|2021-10-04 11:10:00|2244.93|2244.43|2242.43|2241.93|2245.06|2244.56|2242.31|2241.81|456
1633346100000|2021-10-04 11:15:00|2242.31|2241.81|2242.06|2241.56|2243.31|2242.81|2241.06|2240.56|471
1633346400000|2021-10-04 11:20:00|2241.93|2241.43|2244.31|2243.81|2244.31|2243.81|2241.93|2241.43|504
1633346700000|2021-10-04 11:25:00|2244.43|2243.93|2245.93|2245.43|2246.06|2245.56|2244.43|2243.93|349
1633347000000|2021-10-04 11:30:00|2245.81|2245.31|2244.43|2243.93|2245.81|2245.31|2244.06|2243.56|287
1633347300000|2021-10-04 11:35:00|2244.31|2243.81|2245.68|2245.18|2245.81|2245.31|2244.31|2243.81|177
1633347600000|2021-10-04 11:40:00|2245.81|2245.31|2244.81|2244.31|2246.06|2245.56|2244.31|2243.81|302
1633347900000|2021-10-04 11:45:00|2244.93|2244.43|2243.56|2243.06|2245.56|2245.06|2243.43|2242.93|220
1633348200000|2021-10-04 11:50:00|2243.43|2242.93|2243.68|2243.18|2244.56|2244.06|2242.81|2242.31|440
1633348500000|2021-10-04 11:55:00|2243.56|2243.06|2244.93|2244.43|2246.06|2245.56|2243.31|2242.81|346
1633348800000|2021-10-04 12:00:00|2245.06|2244.56|2243.56|2243.06|2245.43|2244.93|2243.56|2243.06|184
1633349100000|2021-10-04 12:05:00|2243.68|2243.18|2245.06|2244.56|2245.81|2245.31|2243.68|2243.18|217
1633349400000|2021-10-04 12:10:00|2245.18|2244.68|2247.06|2246.56|2247.06|2246.56|2245.06|2244.56|317
1633349700000|2021-10-04 12:15:00|2246.93|2246.43|2247.43|2246.93|2247.68|2247.18|2246.81|2246.31|260
1633350000000|2021-10-04 12:20:00|2247.31|2246.81|2247.18|2246.68|2247.56|2247.06|2246.56|2246.06|284
1633350300000|2021-10-04 12:25:00|2247.06|2246.56|2247.43|2246.93|2247.68|2247.18|2246.31|2245.81|333
1633350600000|2021-10-04 12:30:00|2247.31|2246.81|2245.81|2245.31|2248.31|2247.81|2245.81|2245.31|363
1633350900000|2021-10-04 12:35:00|2245.56|2245.06|2248.31|2247.81|2248.43|2247.93|2245.56|2245.06|597
1633351200000|2021-10-04 12:40:00|2248.18|2247.68|2249.31|2248.81|2249.81|2249.31|2248.18|2247.68|446
1633351500000|2021-10-04 12:45:00|2249.43|2248.93|2249.68|2249.18|2249.93|2249.43|2249.06|2248.56|590
1633351800000|2021-10-04 12:50:00|2249.56|2249.06|2250.31|2249.81|2250.43|2249.93|2249.31|2248.81|737
1633352100000|2021-10-04 12:55:00|2250.43|2249.93|2250.31|2249.81|2250.81|2250.31|2249.56|2249.06|564
1633352400000|2021-10-04 13:00:00|2250.43|2249.93|2253.93|2253.43|2254.06|2253.56|2250.43|2249.93|1235
1633352700000|2021-10-04 13:05:00|2253.81|2253.31|2252.56|2252.06|2254.06|2253.56|2252.06|2251.56|658
1633353000000|2021-10-04 13:10:00|2252.43|2251.93|2252.56|2252.06|2252.81|2252.31|2250.81|2250.31|621
1633353300000|2021-10-04 13:15:00|2252.68|2252.18|2252.56|2252.06|2252.68|2252.18|2251.81|2251.31|685
1633353600000|2021-10-04 13:20:00|2252.68|2252.18|2254.06|2253.56|2254.06|2253.56|2252.68|2252.18|509
1633353900000|2021-10-04 13:25:00|2253.93|2253.43|2254.06|2253.56|2254.18|2253.68|2253.31|2252.81|199
1633354200000|2021-10-04 13:30:00|2253.93|2253.43|2253.06|2252.56|2254.81|2254.31|2252.06|2251.56|1454
1633354500000|2021-10-04 13:35:00|2252.81|2252.31|2254.06|2253.56|2254.56|2254.06|2251.93|2251.43|1099
1633354800000|2021-10-04 13:40:00|2253.81|2253.31|2250.06|2249.56|2254.56|2254.06|2249.56|2249.06|1169
1633355100000|2021-10-04 13:45:00|2249.81|2249.31|2250.81|2250.31|2252.31|2251.81|2249.06|2248.56|776
1633355400000|2021-10-04 13:50:00|2250.56|2250.06|2249.81|2249.31|2251.06|2250.56|2248.81|2248.31|608
1633355700000|2021-10-04 13:55:00|2249.68|2249.18|2252.68|2252.18|2252.81|2252.31|2249.56|2249.06|693
1633356000000|2021-10-04 14:00:00|2252.43|2251.93|2248.81|2248.31|2253.56|2253.06|2248.81|2248.31|1114
1633356300000|2021-10-04 14:05:00|2248.68|2248.18|2248.68|2248.18|2249.56|2249.06|2246.81|2246.31|1018
1633356600000|2021-10-04 14:10:00|2248.67|2248.17|2249.3|2248.8|2250.42|2249.92|2248.3|2247.8|863
1633356900000|2021-10-04 14:15:00|2249.17|2248.67|2246.42|2245.92|2249.8|2249.3|2246.05|2245.55|1115
1633357200000|2021-10-04 14:20:00|2246.55|2246.05|2240.42|2239.92|2247.3|2246.8|2240.42|2239.92|1659
1633357500000|2021-10-04 14:25:00|2240.3|2239.8|2241.17|2240.67|2242.3|2241.8|2238.3|2237.8|1899
1633357800000|2021-10-04 14:30:00|2241.05|2240.55|2237.3|2236.8|2241.05|2240.55|2237.3|2236.8|1488
1633358100000|2021-10-04 14:35:00|2237.05|2236.55|2231.92|2231.42|2237.3|2236.8|2231.05|2230.55|2163
1633358400000|2021-10-04 14:40:00|2232.05|2231.55|2236.8|2236.3|2237.05|2236.55|2231.3|2230.8|1734
1633358700000|2021-10-04 14:45:00|2236.67|2236.17|2234.55|2234.05|2236.8|2236.3|2234.55|2234.05|1137
1633359000000|2021-10-04 14:50:00|2234.42|2233.92|2231.05|2230.55|2234.55|2234.05|2231.05|2230.55|1548
1633359300000|2021-10-04 14:55:00|2231.17|2230.67|2233.92|2233.42|2235.05|2234.55|2230.8|2230.3|1464
1633359600000|2021-10-04 15:00:00|2233.8|2233.3|2234.05|2233.55|2234.55|2234.05|2232.42|2231.92|1618
1633359900000|2021-10-04 15:05:00|2233.92|2233.42|2235.8|2235.3|2235.92|2235.42|2232.3|2231.8|1378
1633360200000|2021-10-04 15:10:00|2235.67|2235.17|2236.67|2236.17|2237.3|2236.8|2235.05|2234.55|1377
1633360500000|2021-10-04 15:15:00|2236.55|2236.05|2237.05|2236.55|2237.55|2237.05|2233.8|2233.3|2030
1633360800000|2021-10-04 15:20:00|2236.92|2236.42|2233.91|2232.41|2237.05|2236.55|2232.17|2231.67|3066
1633361100000|2021-10-04 15:25:00|2233.95|2232.45|2234.79|2233.29|2236.86|2235.36|2233.12|2231.62|857
1633361400000|2021-10-04 15:30:00|2234.98|2233.48|2233.37|2231.97|2235.25|2233.85|2233|2231.6|179
1633361700000|2021-10-04 15:35:00|2233.12|2231.72|2231.37|2229.97|2233.12|2231.72|2229.5|2228.1|108
1633362000000|2021-10-04 15:40:00|2231.5|2230.1|2232.12|2230.72|2232.5|2231.1|2230.62|2229.22|167
1633362300000|2021-10-04 15:45:00|2232.5|2231.1|2233.62|2232.22|2234.87|2233.47|2231.75|2230.35|40
1633362600000|2021-10-04 15:50:00|2233.75|2232.35|2234|2232.6|2234|2232.6|2233.62|2232.22|11
1633362900000|2021-10-04 15:55:00|2234.37|2232.97|2235.85|2234.35|2237.37|2235.97|2234.25|2232.85|39
1633363200000|2021-10-04 16:00:00|2235.83|2234.33|2234.34|2232.84|2236.19|2234.69|2234.34|2232.84|0
1633363500000|2021-10-04 16:05:00|2234.38|2232.88|2236.37|2234.87|2236.86|2235.36|2234.11|2232.61|0
1633363800000|2021-10-04 16:10:00|2236.39|2234.89|2235.39|2233.89|2236.39|2234.89|2234.48|2232.98|0
1633364100000|2021-10-04 16:15:00|2235.35|2233.85|2234.99|2233.49|2236.03|2234.53|2234.38|2232.88|0
1633364400000|2021-10-04 16:20:00|2234.95|2233.45|2231.73|2230.23|2235.02|2233.52|2231.73|2230.23|0
1633364700000|2021-10-04 16:25:00|2231.63|2230.13|2231.57|2230.07|2232.75|2231.25|2230.7|2229.2|0
1633365000000|2021-10-04 16:30:00|2231.61|2230.11|2233.91|2232.41|2234.14|2232.64|2231.49|2229.99|0
1633365300000|2021-10-04 16:35:00|2233.87|2232.37|2231.73|2230.23|2233.95|2232.45|2231.2|2229.7|0
1633365600000|2021-10-04 16:40:00|2231.77|2230.27|2229.06|2227.56|2231.77|2230.27|2228.83|2227.33|0
1633365900000|2021-10-04 16:45:00|2229.02|2227.52|2231.19|2229.69|2231.19|2229.69|2228.51|2227.01|0
1633366200000|2021-10-04 16:50:00|2231.15|2229.65|2231.94|2230.44|2232.17|2230.67|2228.81|2227.31|0
1633366500000|2021-10-04 16:55:00|2231.91|2230.41|2230.23|2228.73|2233.14|2231.64|2230.23|2228.73|0
1633366800000|2021-10-04 17:00:00|2230.15|2228.65|2227.65|2226.15|2230.99|2229.49|2227.55|2226.05|0
1633367100000|2021-10-04 17:05:00|2227.68|2226.18|2232.2|2230.7|2232.81|2231.31|2227.38|2225.88|0
1633367400000|2021-10-04 17:10:00|2232.24|2230.74|2233.93|2232.43|2234.39|2232.89|2231.77|2230.27|0
1633367700000|2021-10-04 17:15:00|2233.97|2232.47|2231.72|2230.22|2233.97|2232.47|2231.43|2229.93|0
1633368000000|2021-10-04 17:20:00|2231.76|2230.26|2232.35|2230.85|2232.86|2231.36|2230.43|2228.93|0
1633368300000|2021-10-04 17:25:00|2232.31|2230.81|2229.64|2228.14|2232.58|2231.08|2229.39|2227.89|0
1633368600000|2021-10-04 17:30:00|2229.54|2228.04|2232.01|2230.51|2232.01|2230.51|2229.47|2227.97|0
1633368900000|2021-10-04 17:35:00|2231.82|2230.32|2232.71|2231.21|2232.84|2231.34|2230.83|2229.33|0
1633369200000|2021-10-04 17:40:00|2232.67|2231.17|2231.7|2230.2|2232.76|2231.26|2230.41|2228.91|0
1633369500000|2021-10-04 17:45:00|2231.58|2230.08|2232.47|2230.97|2232.77|2231.27|2230.6|2229.1|0
1633369800000|2021-10-04 17:50:00|2232.51|2231.01|2231.27|2229.77|2233.07|2231.57|2230.68|2229.18|0
1633370100000|2021-10-04 17:55:00|2231.18|2229.68|2230.51|2229.01|2231.35|2229.85|2230.09|2228.59|0
1633370400000|2021-10-04 18:00:00|2230.55|2229.05|2232|2230.5|2233.62|2232.12|2230.24|2228.74|0
1633370700000|2021-10-04 18:05:00|2232.03|2230.53|2233.48|2231.98|2234.35|2232.85|2231.27|2229.77|0
1633371000000|2021-10-04 18:10:00|2233.44|2231.94|2230.86|2229.36|2234.01|2232.51|2230.31|2228.81|0
1633371300000|2021-10-04 18:15:00|2230.9|2229.4|2233.07|2231.57|2233.1|2231.6|2230.82|2229.32|0
1633371600000|2021-10-04 18:20:00|2232.97|2231.47|2233.48|2231.98|2235.04|2233.54|2232.31|2230.81|0
1633371900000|2021-10-04 18:25:00|2233.44|2231.94|2232.05|2230.55|2233.44|2231.94|2231.58|2230.08|0
1633372200000|2021-10-04 18:30:00|2232.01|2230.51|2231.63|2230.13|2232.92|2231.42|2230.54|2229.04|0
1633372500000|2021-10-04 18:35:00|2231.59|2230.09|2232.31|2230.81|2233.18|2231.68|2230.6|2229.1|0
1633372800000|2021-10-04 18:40:00|2232.29|2230.79|2233.36|2231.86|2233.57|2232.07|2231.59|2230.09|0
1633373100000|2021-10-04 18:45:00|2233.45|2231.95|2234.96|2233.46|2235.18|2233.68|2233.18|2231.68|0
1633373400000|2021-10-04 18:50:00|2235|2233.5|2233.97|2232.47|2235.15|2233.65|2232.75|2231.25|0
1633373700000|2021-10-04 18:55:00|2234.01|2232.51|2233.59|2232.09|2234.47|2232.97|2232.91|2231.41|0
1633374000000|2021-10-04 19:00:00|2233.63|2232.13|2236.41|2234.91|2236.52|2235.02|2233.19|2231.69|0
1633374300000|2021-10-04 19:05:00|2236.48|2234.98|2235.3|2233.8|2237.17|2235.67|2234.99|2233.49|0
1633374600000|2021-10-04 19:10:00|2235.26|2233.76|2234.07|2232.57|2235.3|2233.8|2233.32|2231.82|0
1633374900000|2021-10-04 19:15:00|2234.03|2232.53|2232.24|2230.74|2235.37|2233.87|2232.2|2230.7|0
1633375200000|2021-10-04 19:20:00|2232.28|2230.78|2231.57|2230.07|2232.62|2231.12|2230.68|2229.18|0
1633375500000|2021-10-04 19:25:00|2231.53|2230.03|2232.15|2230.65|2232.9|2231.4|2230.92|2229.42|0
1633375800000|2021-10-04 19:30:00|2232.11|2230.61|2234.16|2232.66|2234.81|2233.31|2231.55|2230.05|0
1633376100000|2021-10-04 19:35:00|2234.09|2232.59|2231.02|2229.52|2234.2|2232.7|2230.92|2229.42|0
1633376400000|2021-10-04 19:40:00|2230.98|2229.48|2235.57|2234.07|2236.45|2234.95|2230.98|2229.48|0
1633376700000|2021-10-04 19:45:00|2235.76|2234.26|2234.87|2233.37|2236.75|2235.25|2234.83|2233.33|0
1633377000000|2021-10-04 19:50:00|2234.59|2233.09|2231.51|2230.01|2234.59|2233.09|2230.87|2229.37|0
1633377300000|2021-10-04 19:55:00|2231.55|2230.05|2235.88|2234.38|2236.7|2235.2|2231.55|2230.05|0
1633377600000|2021-10-04 20:00:00|2236.71|2235.21|2237.43|2235.93|2238.24|2236.74|2236.43|2234.93|0
1633377900000|2021-10-04 20:05:00|2237.45|2235.95|2238.15|2236.65|2238.38|2236.88|2237.43|2235.93|0
1633378200000|2021-10-04 20:10:00|2238.13|2236.63|2237.43|2235.93|2238.13|2236.63|2237.11|2235.61|0
1633378500000|2021-10-04 20:15:00|2237.45|2235.95|2237.21|2235.71|2237.79|2236.29|2237.21|2235.71|0
1633378800000|2021-10-04 20:20:00|2237.2|2235.7|2237.22|2235.72|2237.44|2235.94|2237.11|2235.61|0
1633379100000|2021-10-04 20:25:00|2237.23|2235.73|2237.12|2235.62|2237.26|2235.76|2236.99|2235.49|0
1633379400000|2021-10-04 20:30:00|2237.1|2235.6|2236.35|2234.85|2237.1|2235.6|2235.51|2234.01|0
1633379700000|2021-10-04 20:35:00|2236.41|2234.91|2236.85|2235.35|2237.26|2235.76|2236.41|2234.91|0
1633380000000|2021-10-04 20:40:00|2236.86|2235.36|2237.62|2236.12|2237.71|2236.21|2236.8|2235.3|0
1633380300000|2021-10-04 20:45:00|2237.6|2236.1|2237.94|2236.44|2238.2|2236.7|2237.26|2235.76|0
1633380600000|2021-10-04 20:50:00|2237.96|2236.46|2237.62|2236.12|2238.2|2236.7|2237.62|2236.12|0
1633380900000|2021-10-04 20:55:00|2237.64|2236.14|2237.44|2235.94|2237.71|2236.21|2237.39|2235.89|0
1633381200000|2021-10-04 21:00:00|2237.32|2235.82|2237.44|2235.94|2237.44|2235.94|2237.14|2235.64|0
1633381500000|2021-10-04 21:05:00|2237.47|2235.97|2237.47|2235.97|2237.55|2236.05|2237.4|2235.9|0
1633381800000|2021-10-04 21:10:00|2237.44|2235.94|2237.36|2235.86|2237.47|2235.97|2237.32|2235.82|0
1633382100000|2021-10-04 21:15:00|2237.43|2235.93|2237.33|2235.83|2237.44|2235.94|2237.33|2235.83|0
1633382400000|2021-10-04 21:20:00|2237.29|2235.79|2236.95|2235.45|2237.33|2235.83|2236.91|2235.41|0
1633382700000|2021-10-04 21:25:00|2236.99|2235.49|2236.76|2235.26|2236.99|2235.49|2236.76|2235.26|0
1633383000000|2021-10-04 21:30:00|2236.8|2235.3|2236.8|2235.3|2236.8|2235.3|2236.76|2235.26|0
1633383300000|2021-10-04 21:35:00|2236.76|2235.26|2236.76|2235.26|2236.84|2235.34|2236.73|2235.23|0
1633383600000|2021-10-04 21:40:00|2236.84|2235.34|2236.8|2235.3|2236.88|2235.38|2236.8|2235.3|0
1633383900000|2021-10-04 21:45:00|2236.84|2235.34|2236.99|2235.49|2236.99|2235.49|2236.8|2235.3|0
1633384200000|2021-10-04 21:50:00|2237.03|2235.53|2236.54|2235.04|2237.03|2235.53|2236.5|2235|0
1633384500000|2021-10-04 21:55:00|2236.58|2235.08|2236.58|2235.08|2236.73|2235.23|2236.46|2234.96|0
1633384800000|2021-10-04 22:00:00|2236.69|2235.19|2236.81|2235.31|2238.31|2236.81|2236.58|2235.08|0
1633385100000|2021-10-04 22:05:00|2236.85|2235.35|2237.17|2235.67|2237.17|2235.67|2236.58|2235.08|0
1633385400000|2021-10-04 22:10:00|2237.19|2235.69|2237.85|2236.35|2237.98|2236.48|2237.17|2235.67|0
1633385700000|2021-10-04 22:15:00|2237.86|2236.36|2237.76|2236.26|2238.08|2236.58|2237.53|2236.03|0
1633386000000|2021-10-04 22:20:00|2237.78|2236.28|2237.63|2236.13|2237.98|2236.48|2237.63|2236.13|0
1633386300000|2021-10-04 22:25:00|2237.6|2236.1|2238.18|2236.68|2238.41|2236.91|2237.6|2236.1|0
1633386600000|2021-10-04 22:30:00|2238.2|2236.7|2239|2237.5|2239|2237.5|2238.18|2236.68|0
1633386900000|2021-10-04 22:35:00|2238.98|2237.48|2238.99|2237.49|2239|2237.5|2238.85|2237.35|0
1633387200000|2021-10-04 22:40:00|2239.03|2237.53|2239.21|2237.71|2239.44|2237.94|2239.03|2237.53|0
1633387500000|2021-10-04 22:45:00|2239.19|2237.69|2238.85|2237.35|2239.21|2237.71|2238.63|2237.13|0
1633387800000|2021-10-04 22:50:00|2238.84|2237.34|2238.4|2236.9|2238.99|2237.49|2238.27|2236.77|0
1633388100000|2021-10-04 22:55:00|2238.38|2236.88|2238.99|2237.49|2239.08|2237.58|2238.27|2236.77|0
1633388400000|2021-10-04 23:00:00|2239.01|2237.51|2239.22|2237.72|2239.45|2237.95|2239.01|2237.51|0
1633388700000|2021-10-04 23:05:00|2239.23|2237.73|2238.54|2237.04|2239.36|2237.86|2238.28|2236.78|0
1633389000000|2021-10-04 23:10:00|2238.52|2237.02|2239.22|2237.72|2239.45|2237.95|2238.41|2236.91|0
1633389300000|2021-10-04 23:15:00|2239.24|2237.74|2237.44|2235.94|2239.36|2237.86|2237.08|2235.58|0
1633389600000|2021-10-04 23:20:00|2237.42|2235.92|2237.66|2236.16|2237.89|2236.39|2236.72|2235.22|0
1633389900000|2021-10-04 23:25:00|2237.68|2236.18|2237.15|2235.65|2237.75|2236.25|2237.15|2235.65|0
1633390200000|2021-10-04 23:30:00|2237.07|2235.57|2236.71|2235.21|2237.35|2235.85|2235.67|2234.17|0
1633390500000|2021-10-04 23:35:00|2236.69|2235.19|2237.17|2235.67|2237.53|2236.03|2236.62|2235.12|0
1633390800000|2021-10-04 23:40:00|2237.13|2235.63|2236.71|2235.21|2237.13|2235.63|2234.99|2233.49|0
1633391100000|2021-10-04 23:45:00|2236.69|2235.19|2236.8|2235.3|2237.3|2235.8|2236.39|2234.89|0
1633391400000|2021-10-04 23:50:00|2236.82|2235.32|2236.58|2235.08|2237.85|2236.35|2236.35|2234.85|0
1633391700000|2021-10-04 23:55:00|2236.56|2235.06|2236.35|2234.85|2236.98|2235.48|2235.53|2234.03|0
1633392000000|2021-10-05 00:00:00|2236.37|2234.87|2236.44|2234.94|2237.39|2235.89|2235.18|2233.68|0
1633392300000|2021-10-05 00:05:00|2236.46|2234.96|2235.86|2234.36|2236.58|2235.08|2234.36|2232.86|0
1633392600000|2021-10-05 00:10:00|2235.88|2234.38|2235.27|2233.77|2236.08|2234.58|2235|2233.5|0
1633392900000|2021-10-05 00:15:00|2235.25|2233.75|2233.81|2232.31|2237.14|2235.64|2233.36|2231.86|0
1633393200000|2021-10-05 00:20:00|2233.93|2232.43|2233.24|2231.74|2234.17|2232.67|2232.31|2230.81|0
1633393500000|2021-10-05 00:25:00|2233.23|2231.73|2233.8|2232.3|2234.41|2232.91|2232.77|2231.27|0
1633393800000|2021-10-05 00:30:00|2233.83|2232.33|2231.63|2230.13|2233.92|2232.42|2231.38|2229.88|0
1633394100000|2021-10-05 00:35:00|2231.6|2230.1|2231.69|2230.19|2232.19|2230.69|2231.36|2229.86|0
1633394400000|2021-10-05 00:40:00|2231.66|2230.16|2229.44|2227.94|2231.66|2230.16|2229.44|2227.94|0
1633394700000|2021-10-05 00:45:00|2229.34|2227.84|2228.28|2226.78|2229.34|2227.84|2228.16|2226.66|0
1633395000000|2021-10-05 00:50:00|2228.25|2226.75|2229.1|2227.6|2229.68|2228.18|2227.62|2226.12|0
1633395300000|2021-10-05 00:55:00|2229.09|2227.59|2227.41|2225.91|2229.09|2227.59|2227.38|2225.88|0
1633395600000|2021-10-05 01:00:00|2227.34|2225.84|2228.42|2226.92|2229.38|2227.88|2227.17|2225.67|0
1633395900000|2021-10-05 01:05:00|2228.43|2226.93|2226.86|2225.36|2228.53|2227.03|2225.68|2224.18|0
1633396200000|2021-10-05 01:10:00|2226.85|2225.35|2226.28|2224.78|2227.38|2225.88|2226.03|2224.53|0
1633396500000|2021-10-05 01:15:00|2226.32|2224.82|2225.57|2224.07|2227.02|2225.52|2225.32|2223.82|0
1633396800000|2021-10-05 01:20:00|2225.56|2224.06|2225.07|2223.57|2226.22|2224.72|2224.4|2222.9|0
1633397100000|2021-10-05 01:25:00|2225.08|2223.58|2225.24|2223.74|2225.67|2224.17|2224.97|2223.47|0
1633397400000|2021-10-05 01:30:00|2225.14|2223.64|2226.02|2224.52|2226.02|2224.52|2224.11|2222.61|0
1633397700000|2021-10-05 01:35:00|2226|2224.5|2226.83|2225.33|2227.31|2225.81|2224.97|2223.47|0
1633398000000|2021-10-05 01:40:00|2226.79|2225.29|2227.95|2226.45|2229.76|2228.26|2226.6|2225.1|0
1633398300000|2021-10-05 01:45:00|2227.99|2226.49|2229.18|2227.68|2229.61|2228.11|2227.99|2226.49|0
1633398600000|2021-10-05 01:50:00|2229.25|2227.75|2231.37|2229.87|2232.56|2231.06|2229.25|2227.75|0
1633398900000|2021-10-05 01:55:00|2231.41|2229.91|2230.65|2229.15|2232.98|2231.48|2230.07|2228.57|0
1633399200000|2021-10-05 02:00:00|2230.64|2229.14|2231.6|2230.1|2231.62|2230.12|2229.57|2228.07|0
1633399500000|2021-10-05 02:05:00|2231.62|2230.12|2230.92|2229.42|2233.71|2232.21|2230.92|2229.42|0
1633399800000|2021-10-05 02:10:00|2230.83|2229.33|2231.44|2229.94|2232.08|2230.58|2230.67|2229.17|0
1633400100000|2021-10-05 02:15:00|2231.43|2229.93|2231.23|2229.73|2231.81|2230.31|2230.77|2229.27|0
1633400400000|2021-10-05 02:20:00|2231.25|2229.75|2230.15|2228.65|2232.39|2230.89|2230.02|2228.52|0
1633400700000|2021-10-05 02:25:00|2230.12|2228.62|2232.92|2231.42|2233.04|2231.54|2229.94|2228.44|0
1633401000000|2021-10-05 02:30:00|2232.91|2231.41|2233.58|2232.08|2235.06|2233.56|2232.81|2231.31|0
1633401300000|2021-10-05 02:35:00|2233.55|2232.05|2235.86|2234.36|2236.07|2234.57|2233.46|2231.96|0
1633401600000|2021-10-05 02:40:00|2236.07|2234.57|2235.27|2233.77|2236.07|2234.57|2234.78|2233.28|0
1633401900000|2021-10-05 02:45:00|2235.29|2233.79|2236.85|2235.35|2237.5|2236|2235.2|2233.7|0
1633402200000|2021-10-05 02:50:00|2236.94|2235.44|2236.69|2235.19|2237.31|2235.81|2236.25|2234.75|0
1633402500000|2021-10-05 02:55:00|2236.68|2235.18|2236.68|2235.18|2236.83|2235.33|2235.54|2234.04|0
1633402800000|2021-10-05 03:00:00|2236.7|2235.2|2237.02|2235.52|2238.68|2237.18|2236.46|2234.96|0
1633403100000|2021-10-05 03:05:00|2237.01|2235.51|2237.11|2235.61|2237.6|2236.1|2236.33|2234.83|0
1633403400000|2021-10-05 03:10:00|2237.15|2235.65|2237.82|2236.32|2238.53|2237.03|2236.8|2235.3|0
1633403700000|2021-10-05 03:15:00|2237.86|2236.36|2237.06|2235.56|2238.05|2236.55|2236.71|2235.21|0
1633404000000|2021-10-05 03:20:00|2237.02|2235.52|2237.91|2236.41|2237.91|2236.41|2236.83|2235.33|0
1633404300000|2021-10-05 03:25:00|2237.9|2236.4|2237.31|2235.81|2238.47|2236.97|2237.19|2235.69|0
1633404600000|2021-10-05 03:30:00|2237.32|2235.82|2233.68|2232.18|2237.33|2235.83|2233.66|2232.16|0
1633404900000|2021-10-05 03:35:00|2233.77|2232.27|2238.91|2237.41|2238.91|2237.41|2233.75|2232.25|0
1633405200000|2021-10-05 03:40:00|2238.9|2237.4|2238.32|2236.82|2239|2237.5|2237.73|2236.23|0
1633405500000|2021-10-05 03:45:00|2238.3|2236.8|2238.9|2237.4|2238.9|2237.4|2236.79|2235.29|0
1633405800000|2021-10-05 03:50:00|2238.91|2237.41|2239.39|2237.89|2239.85|2238.35|2238.81|2237.31|0
1633406100000|2021-10-05 03:55:00|2239.43|2237.93|2239.51|2238.01|2239.75|2238.25|2238.81|2237.31|0
1633406400000|2021-10-05 04:00:00|2239.65|2238.15|2238.8|2237.3|2239.86|2238.36|2238.56|2237.06|0
1633406700000|2021-10-05 04:05:00|2238.81|2237.31|2238.84|2237.34|2239.64|2238.14|2238.51|2237.01|0
1633407000000|2021-10-05 04:10:00|2238.88|2237.38|2237.91|2236.41|2239.17|2237.67|2237.82|2236.32|0
1633407300000|2021-10-05 04:15:00|2237.92|2236.42|2238.28|2236.78|2238.96|2237.46|2237.89|2236.39|0
1633407600000|2021-10-05 04:20:00|2238.3|2236.8|2238.17|2236.67|2238.61|2237.11|2237.36|2235.86|0
1633407900000|2021-10-05 04:25:00|2238.13|2236.63|2236.23|2234.73|2238.13|2236.63|2236.09|2234.59|0
1633408200000|2021-10-05 04:30:00|2236.22|2234.72|2235.17|2233.67|2236.23|2234.73|2235.04|2233.54|0
1633408500000|2021-10-05 04:35:00|2235.29|2233.79|2235.13|2233.63|2236.01|2234.51|2235.08|2233.58|0
1633408800000|2021-10-05 04:40:00|2235.09|2233.59|2235.6|2234.1|2235.71|2234.21|2234.82|2233.32|0
1633409100000|2021-10-05 04:45:00|2235.72|2234.22|2236.53|2235.03|2237.9|2236.4|2235.51|2234.01|0
1633409400000|2021-10-05 04:50:00|2236.54|2235.04|2235.81|2234.31|2237.03|2235.53|2235.34|2233.84|0
1633409700000|2021-10-05 04:55:00|2235.8|2234.3|2236.59|2235.09|2236.81|2235.31|2235.55|2234.05|0
1633410000000|2021-10-05 05:00:00|2236.58|2235.08|2236.84|2235.34|2237.95|2236.45|2236.12|2234.62|0
1633410300000|2021-10-05 05:05:00|2236.83|2235.33|2236.99|2235.49|2237.78|2236.28|2235.6|2234.1|0
1633410600000|2021-10-05 05:10:00|2236.98|2235.48|2235.99|2234.49|2237.36|2235.86|2235.57|2234.07|0
1633410900000|2021-10-05 05:15:00|2235.98|2234.48|2236.73|2235.23|2237|2235.5|2235.7|2234.2|0
1633411200000|2021-10-05 05:20:00|2236.75|2235.25|2237.39|2235.89|2237.79|2236.29|2236.51|2235.01|0
1633411500000|2021-10-05 05:25:00|2237.37|2235.87|2238.48|2236.98|2238.56|2237.06|2236.81|2235.31|0
1633411800000|2021-10-05 05:30:00|2238.49|2236.99|2236.22|2234.72|2238.59|2237.09|2235.99|2234.49|0
1633412100000|2021-10-05 05:35:00|2236.2|2234.7|2237.25|2235.75|2237.49|2235.99|2235.81|2234.31|0
1633412400000|2021-10-05 05:40:00|2237.23|2235.73|2235.71|2234.21|2237.24|2235.74|2235.68|2234.18|0
1633412700000|2021-10-05 05:45:00|2235.77|2234.27|2237.15|2235.65|2237.59|2236.09|2235.68|2234.18|0
1633413000000|2021-10-05 05:50:00|2237.14|2235.64|2236.49|2234.99|2237.47|2235.97|2235.77|2234.27|0
1633413300000|2021-10-05 05:55:00|2236.47|2234.97|2236.83|2235.33|2236.84|2235.34|2235.29|2233.79|0
1633413600000|2021-10-05 06:00:00|2236.84|2235.34|2238.99|2237.49|2239.7|2238.2|2235.58|2234.08|0
1633413900000|2021-10-05 06:05:00|2238.98|2237.48|2234.73|2233.23|2239.09|2237.59|2234.55|2233.05|0
1633414200000|2021-10-05 06:10:00|2234.67|2233.17|2233.82|2232.32|2235.29|2233.79|2233.56|2232.06|0
1633414500000|2021-10-05 06:15:00|2233.81|2232.31|2232.15|2230.65|2234.12|2232.62|2231.43|2229.93|0
1633414800000|2021-10-05 06:20:00|2232.16|2230.66|2234.54|2233.04|2234.92|2233.42|2232.13|2230.63|0
1633415100000|2021-10-05 06:25:00|2234.58|2233.08|2236.5|2235|2237.2|2235.7|2234.54|2233.04|0
1633415400000|2021-10-05 06:30:00|2236.49|2234.99|2236.12|2234.72|2240.5|2239.1|2235.12|2233.72|153
1633415700000|2021-10-05 06:35:00|2236.37|2234.97|2236|2234.6|2236.87|2235.47|2236|2234.6|3
1633416000000|2021-10-05 06:40:00|2235.87|2234.47|2239.25|2237.85|2239.25|2237.85|2235.87|2234.47|3
1633416300000|2021-10-05 06:45:00|2239.87|2238.47|2239.5|2238.1|2239.87|2238.47|2239.25|2237.85|3
1633416600000|2021-10-05 06:50:00|2239.87|2238.47|2239.25|2237.85|2240|2238.6|2239.25|2237.85|7
1633416900000|2021-10-05 06:55:00|2239.39|2237.89|2239.34|2237.84|2240.75|2239.25|2238.42|2236.92|1
1633417200000|2021-10-05 07:00:00|2239.16|2237.66|2235.67|2235.17|2239.16|2238.05|2228.8|2228.3|4733
1633417500000|2021-10-05 07:05:00|2235.55|2235.05|2237.42|2236.92|2238.3|2237.8|2233.8|2233.3|2494
1633417800000|2021-10-05 07:10:00|2237.55|2237.05|2239.55|2239.05|2241.3|2240.8|2236.92|2236.42|2165
1633418100000|2021-10-05 07:15:00|2239.67|2239.17|2234.67|2234.17|2240.42|2239.92|2234.67|2234.17|2491
1633418400000|2021-10-05 07:20:00|2234.8|2234.3|2239.8|2239.3|2240.92|2240.42|2234.55|2234.05|1580
1633418700000|2021-10-05 07:25:00|2240.05|2239.55|2237.3|2236.8|2240.05|2239.55|2237.17|2236.67|855
1633419000000|2021-10-05 07:30:00|2237.17|2236.67|2234.55|2234.05|2237.3|2236.8|2233.92|2233.42|1549
1633419300000|2021-10-05 07:35:00|2234.42|2233.92|2230.8|2230.3|2234.55|2234.05|2230.8|2230.3|1936
1633419600000|2021-10-05 07:40:00|2230.69|2230.19|2230.94|2230.44|2232.56|2232.06|2229.31|2228.81|1326
1633419900000|2021-10-05 07:45:00|2231.06|2230.56|2232.94|2232.44|2233.19|2232.69|2229.19|2228.69|1620
1633420200000|2021-10-05 07:50:00|2232.81|2232.31|2230.06|2229.56|2233.19|2232.69|2228.94|2228.44|1707
1633420500000|2021-10-05 07:55:00|2230.19|2229.69|2224.94|2224.44|2230.69|2230.19|2224.69|2224.19|1466
1633420800000|2021-10-05 08:00:00|2225.06|2224.56|2225.69|2225.19|2225.94|2225.44|2223.56|2223.06|2065
1633421100000|2021-10-05 08:05:00|2225.44|2224.94|2227.69|2227.19|2229.19|2228.69|2224.69|2224.19|1723
1633421400000|2021-10-05 08:10:00|2227.56|2227.06|2231.19|2230.69|2231.44|2230.94|2225.94|2225.44|1022
1633421700000|2021-10-05 08:15:00|2231.31|2230.81|2229.19|2228.69|2231.44|2230.94|2228.69|2228.19|832
1633422000000|2021-10-05 08:20:00|2229.31|2228.81|2227.44|2226.94|2230.44|2229.94|2227.19|2226.69|1120
1633422300000|2021-10-05 08:25:00|2227.31|2226.81|2226.19|2225.69|2227.44|2226.94|2224.19|2223.69|856
1633422600000|2021-10-05 08:30:00|2226.06|2225.56|2228.44|2227.94|2228.44|2227.94|2225.94|2225.44|952
1633422900000|2021-10-05 08:35:00|2228.31|2227.81|2228.69|2228.19|2230.06|2229.56|2227.56|2227.06|712
1633423200000|2021-10-05 08:40:00|2228.56|2228.06|2226.44|2225.94|2228.69|2228.19|2226.19|2225.69|665
1633423500000|2021-10-05 08:45:00|2226.31|2225.81|2226.06|2225.56|2227.56|2227.06|2225.94|2225.44|966
1633423800000|2021-10-05 08:50:00|2225.94|2225.44|2225.94|2225.44|2227.56|2227.06|2225.19|2224.69|1522
1633424100000|2021-10-05 08:55:00|2225.81|2225.31|2228.94|2228.44|2229.19|2228.69|2225.81|2225.31|940
1633424400000|2021-10-05 09:00:00|2229.06|2228.56|2229.56|2229.06|2230.44|2229.94|2228.94|2228.44|1451
1633424700000|2021-10-05 09:05:00|2229.69|2229.19|2231.44|2230.94|2231.69|2231.19|2229.31|2228.81|889
1633425000000|2021-10-05 09:10:00|2231.69|2231.19|2233.44|2232.94|2234.44|2233.94|2231.31|2230.81|1129
1633425300000|2021-10-05 09:15:00|2233.69|2233.19|2233.19|2232.69|2234.44|2233.94|2232.69|2232.19|838
1633425600000|2021-10-05 09:20:00|2233.06|2232.56|2234.44|2233.94|2236.19|2235.69|2233.06|2232.56|876
1633425900000|2021-10-05 09:25:00|2234.56|2234.06|2234.94|2234.44|2235.19|2234.69|2233.19|2232.69|625
1633426200000|2021-10-05 09:30:00|2234.81|2234.31|2232.69|2232.19|2235.06|2234.56|2232.19|2231.69|999
1633426500000|2021-10-05 09:35:00|2232.81|2232.31|2234.44|2233.94|2234.56|2234.06|2232.44|2231.94|658
1633426800000|2021-10-05 09:40:00|2234.56|2234.06|2235.19|2234.69|2236.69|2236.19|2234.44|2233.94|508
1633427100000|2021-10-05 09:45:00|2235.44|2234.94|2236.44|2235.94|2236.94|2236.44|2235.44|2234.94|324
1633427400000|2021-10-05 09:50:00|2236.56|2236.06|2235.94|2235.44|2237.44|2236.94|2235.44|2234.94|618
1633427700000|2021-10-05 09:55:00|2235.81|2235.31|2236.44|2235.94|2236.94|2236.44|2235.19|2234.69|711
1633428000000|2021-10-05 10:00:00|2236.56|2236.06|2235.19|2234.69|2237.19|2236.69|2234.69|2234.19|748
1633428300000|2021-10-05 10:05:00|2235.06|2234.56|2233.19|2232.69|2235.19|2234.69|2231.94|2231.44|957
1633428600000|2021-10-05 10:10:00|2233.69|2233.19|2235.19|2234.69|2235.81|2235.31|2233.69|2233.19|604
1633428900000|2021-10-05 10:15:00|2235.44|2234.94|2235.44|2234.94|2235.69|2235.19|2234.44|2233.94|487
1633429200000|2021-10-05 10:20:00|2235.56|2235.06|2234.81|2234.31|2235.94|2235.44|2234.69|2234.19|301
1633429500000|2021-10-05 10:25:00|2234.69|2234.19|2235.44|2234.94|2236.69|2236.19|2234.69|2234.19|756
1633429800000|2021-10-05 10:30:00|2235.56|2235.06|2233.44|2232.94|2235.56|2235.06|2233.19|2232.69|770
1633430100000|2021-10-05 10:35:00|2233.56|2233.06|2235.44|2234.94|2235.44|2234.94|2232.94|2232.44|817
1633430400000|2021-10-05 10:40:00|2235.31|2234.81|2235.19|2234.69|2236.69|2236.19|2234.94|2234.44|403
1633430700000|2021-10-05 10:45:00|2235.06|2234.56|2233.94|2233.44|2235.69|2235.19|2233.69|2233.19|343
1633431000000|2021-10-05 10:50:00|2234.19|2233.69|2234.56|2234.06|2235.44|2234.94|2234.19|2233.69|461
1633431300000|2021-10-05 10:55:00|2234.44|2233.94|2236.69|2236.19|2236.69|2236.19|2234.44|2233.94|308
1633431600000|2021-10-05 11:00:00|2236.81|2236.31|2232.94|2232.44|2236.81|2236.31|2232.44|2231.94|729
1633431900000|2021-10-05 11:05:00|2232.81|2232.31|2233.94|2233.44|2234.44|2233.94|2232.44|2231.94|412
1633432200000|2021-10-05 11:10:00|2234.19|2233.69|2234.81|2234.31|2235.44|2234.94|2233.81|2233.31|247
1633432500000|2021-10-05 11:15:00|2234.94|2234.44|2236.19|2235.69|2236.19|2235.69|2234.69|2234.19|269
1633432800000|2021-10-05 11:20:00|2236.31|2235.81|2234.19|2233.69|2236.69|2236.19|2233.94|2233.44|576
1633433100000|2021-10-05 11:25:00|2234.31|2233.81|2236.94|2236.44|2236.94|2236.44|2234.31|2233.81|400
1633433400000|2021-10-05 11:30:00|2237.19|2236.69|2235.69|2235.19|2237.44|2236.94|2235.69|2235.19|298
1633433700000|2021-10-05 11:35:00|2235.56|2235.06|2238.69|2238.19|2238.69|2238.19|2235.56|2235.06|587
1633434000000|2021-10-05 11:40:00|2238.46|2237.96|2237.71|2237.21|2238.83|2238.33|2237.58|2237.08|425
1633434300000|2021-10-05 11:45:00|2237.58|2237.08|2238.71|2238.21|2239.08|2238.58|2237.58|2237.08|256
1633434600000|2021-10-05 11:50:00|2238.96|2238.46|2237.33|2236.83|2239.21|2238.71|2237.21|2236.71|498
1633434900000|2021-10-05 11:55:00|2237.46|2236.96|2236.46|2235.96|2237.71|2237.21|2235.96|2235.46|784
1633435200000|2021-10-05 12:00:00|2236.33|2235.83|2234.96|2234.46|2236.46|2235.96|2234.96|2234.46|747
1633435500000|2021-10-05 12:05:00|2234.83|2234.33|2233.46|2232.96|2234.96|2234.46|2233.21|2232.71|563
1633435800000|2021-10-05 12:10:00|2233.33|2232.83|2233.58|2233.08|2234.46|2233.96|2233.21|2232.71|424
1633436100000|2021-10-05 12:15:00|2233.71|2233.21|2232.96|2232.46|2234.21|2233.71|2232.08|2231.58|447
1633436400000|2021-10-05 12:20:00|2233.08|2232.58|2230.71|2230.21|2233.21|2232.71|2230.46|2229.96|1470
1633436700000|2021-10-05 12:25:00|2230.83|2230.33|2231.21|2230.71|2231.96|2231.46|2230.71|2230.21|535
1633437000000|2021-10-05 12:30:00|2231.08|2230.58|2231.46|2230.96|2231.96|2231.46|2230.71|2230.21|761
1633437300000|2021-10-05 12:35:00|2231.33|2230.83|2231.46|2230.96|2232.71|2232.21|2230.46|2229.96|1003
1633437600000|2021-10-05 12:40:00|2231.33|2230.83|2230.46|2229.96|2232.21|2231.71|2230.46|2229.96|387
1633437900000|2021-10-05 12:45:00|2230.71|2230.21|2231.46|2230.96|2231.46|2230.96|2230.33|2229.83|731
1633438200000|2021-10-05 12:50:00|2231.33|2230.83|2231.33|2230.83|2232.21|2231.71|2231.21|2230.71|548
1633438500000|2021-10-05 12:55:00|2231.46|2230.96|2231.96|2231.46|2232.71|2232.21|2231.08|2230.58|325
1633438800000|2021-10-05 13:00:00|2231.83|2231.33|2230.96|2230.46|2231.96|2231.46|2230.46|2229.96|688
1633439100000|2021-10-05 13:05:00|2231.08|2230.58|2229.21|2228.71|2231.46|2230.96|2228.96|2228.46|854
1633439400000|2021-10-05 13:10:00|2229.08|2228.58|2227.71|2227.21|2229.83|2229.33|2227.21|2226.71|770
1633439700000|2021-10-05 13:15:00|2227.96|2227.46|2227.71|2227.21|2228.21|2227.71|2226.71|2226.21|859
1633440000000|2021-10-05 13:20:00|2227.83|2227.33|2227.46|2226.96|2228.46|2227.96|2226.33|2225.83|731
1633440300000|2021-10-05 13:25:00|2227.58|2227.08|2227.96|2227.46|2228.71|2228.21|2227.58|2227.08|359
1633440600000|2021-10-05 13:30:00|2227.83|2227.33|2229.21|2228.71|2230.46|2229.96|2226.46|2225.96|1373
1633440900000|2021-10-05 13:35:00|2229.33|2228.83|2228.71|2228.21|2231.46|2230.96|2226.33|2225.83|942
1633441200000|2021-10-05 13:40:00|2228.83|2228.33|2228.08|2227.58|2229.96|2229.46|2227.96|2227.46|545
1633441500000|2021-10-05 13:45:00|2228.21|2227.71|2230.46|2229.96|2231.46|2230.96|2228.21|2227.71|1101
1633441800000|2021-10-05 13:50:00|2230.71|2230.21|2229.71|2229.21|2231.46|2230.96|2229.33|2228.83|719
1633442100000|2021-10-05 13:55:00|2229.83|2229.33|2228.83|2228.33|2231.33|2230.83|2227.96|2227.46|663
1633442400000|2021-10-05 14:00:00|2228.96|2228.46|2233.96|2233.46|2233.96|2233.46|2228.96|2228.46|1107
1633442700000|2021-10-05 14:05:00|2234.08|2233.58|2238.46|2237.96|2238.96|2238.46|2233.71|2233.21|1873
1633443000000|2021-10-05 14:10:00|2238.44|2237.94|2240.94|2240.44|2241.06|2240.56|2238.19|2237.69|2047
1633443300000|2021-10-05 14:15:00|2241.06|2240.56|2241.69|2241.19|2243.19|2242.69|2240.69|2240.19|1679
1633443600000|2021-10-05 14:20:00|2241.94|2241.44|2242.94|2242.44|2243.94|2243.44|2241.94|2241.44|1192
1633443900000|2021-10-05 14:25:00|2243.19|2242.69|2243.44|2242.94|2244.44|2243.94|2242.94|2242.44|1120
1633444200000|2021-10-05 14:30:00|2243.56|2243.06|2244.69|2244.19|2244.69|2244.19|2243.56|2243.06|1691
1633444500000|2021-10-05 14:35:00|2244.94|2244.44|2242.69|2242.19|2244.94|2244.44|2242.19|2241.69|1596
1633444800000|2021-10-05 14:40:00|2242.81|2242.31|2243.94|2243.44|2244.69|2244.19|2242.81|2242.31|947
1633445100000|2021-10-05 14:45:00|2244.06|2243.56|2245.44|2244.94|2246.19|2245.69|2243.94|2243.44|1344
1633445400000|2021-10-05 14:50:00|2245.56|2245.06|2246.81|2246.31|2246.94|2246.44|2244.69|2244.19|1236
1633445700000|2021-10-05 14:55:00|2246.94|2246.44|2250.06|2249.56|2250.31|2249.81|2246.94|2246.44|1555
1633446000000|2021-10-05 15:00:00|2249.94|2249.44|2250.69|2250.19|2250.94|2250.44|2248.81|2248.31|1806
1633446300000|2021-10-05 15:05:00|2250.81|2250.31|2251.44|2250.94|2252.19|2251.69|2250.44|2249.94|1645
1633446600000|2021-10-05 15:10:00|2251.69|2251.19|2251.69|2251.19|2251.94|2251.44|2250.69|2250.19|1347
1633446900000|2021-10-05 15:15:00|2251.81|2251.31|2252.19|2251.69|2252.44|2251.94|2250.94|2250.44|1691
1633447200000|2021-10-05 15:20:00|2251.94|2251.44|2253.96|2252.46|2254.05|2253.44|2251.94|2251.44|3081
1633447500000|2021-10-05 15:25:00|2253.92|2252.42|2254.03|2252.53|2255.22|2253.72|2253.4|2251.9|1260
1633447800000|2021-10-05 15:30:00|2253.81|2252.31|2255.64|2254.24|2255.64|2254.24|2253.12|2251.62|937
1633448100000|2021-10-05 15:35:00|2256.26|2254.86|2254.01|2252.61|2257.89|2256.49|2253.89|2252.49|167
1633448400000|2021-10-05 15:40:00|2253.89|2252.49|2252.39|2250.99|2253.89|2252.49|2252.39|2250.99|20
1633448700000|2021-10-05 15:45:00|2253.39|2251.99|2253.39|2251.99|2253.76|2252.36|2252.14|2250.74|18
1633449000000|2021-10-05 15:50:00|2253.01|2251.61|2252.14|2250.74|2253.01|2251.61|2251.39|2249.99|120
1633449300000|2021-10-05 15:55:00|2252.26|2250.86|2253.94|2252.44|2254.03|2252.53|2252.14|2250.74|28
1633449600000|2021-10-05 16:00:00|2253.85|2252.35|2253.99|2252.49|2254.07|2252.57|2252.76|2251.26|3
1633449900000|2021-10-05 16:05:00|2253.96|2252.46|2255.22|2253.72|2255.22|2253.72|2253.92|2252.42|0
1633450200000|2021-10-05 16:10:00|2255.26|2253.76|2254.8|2253.3|2255.86|2254.36|2254.62|2253.12|0
1633450500000|2021-10-05 16:15:00|2254.84|2253.34|2253.82|2252.32|2255.05|2253.55|2253.63|2252.13|0
1633450800000|2021-10-05 16:20:00|2253.86|2252.36|2251.9|2250.4|2254.16|2252.66|2251.67|2250.17|0
1633451100000|2021-10-05 16:25:00|2251.86|2250.36|2252.58|2251.08|2253.26|2251.76|2251.78|2250.28|0
1633451400000|2021-10-05 16:30:00|2252.62|2251.12|2252.88|2251.38|2253.44|2251.94|2251.93|2250.43|0
1633451700000|2021-10-05 16:35:00|2253.06|2251.56|2252.27|2250.77|2253.37|2251.87|2252|2250.5|0
1633452000000|2021-10-05 16:40:00|2252.36|2250.86|2252.27|2250.77|2253.17|2251.67|2251.79|2250.29|0
1633452300000|2021-10-05 16:45:00|2252.31|2250.81|2253.88|2252.38|2254.12|2252.62|2252.27|2250.77|0
1633452600000|2021-10-05 16:50:00|2253.84|2252.34|2253.46|2251.96|2254.17|2252.67|2253.43|2251.93|0
1633452900000|2021-10-05 16:55:00|2253.5|2252|2253.56|2252.06|2254.22|2252.72|2253.1|2251.6|0
1633453200000|2021-10-05 17:00:00|2253.6|2252.1|2252.43|2250.93|2253.68|2252.18|2251.97|2250.47|0
1633453500000|2021-10-05 17:05:00|2252.39|2250.89|2253.52|2252.02|2253.82|2252.32|2252.21|2250.71|0
1633453800000|2021-10-05 17:10:00|2253.56|2252.06|2253.07|2251.57|2254.24|2252.74|2252.69|2251.19|0
1633454100000|2021-10-05 17:15:00|2253.03|2251.53|2253.2|2251.7|2253.68|2252.18|2252.39|2250.89|0
1633454400000|2021-10-05 17:20:00|2253.16|2251.66|2253.73|2252.23|2253.95|2252.45|2252.82|2251.32|0
1633454700000|2021-10-05 17:25:00|2253.69|2252.19|2253.12|2251.62|2253.8|2252.3|2252.82|2251.32|0
1633455000000|2021-10-05 17:30:00|2253.16|2251.66|2252.98|2251.48|2254.18|2252.68|2252.6|2251.1|0
1633455300000|2021-10-05 17:35:00|2252.94|2251.44|2253.88|2252.38|2254.07|2252.57|2252.6|2251.1|0
1633455600000|2021-10-05 17:40:00|2253.92|2252.42|2255.13|2253.63|2255.17|2253.67|2253.92|2252.42|0
1633455900000|2021-10-05 17:45:00|2255.17|2253.67|2254.56|2253.06|2255.21|2253.71|2254.22|2252.72|0
1633456200000|2021-10-05 17:50:00|2254.6|2253.1|2254.07|2252.57|2255.32|2253.82|2254.03|2252.53|0
1633456500000|2021-10-05 17:55:00|2254.11|2252.61|2254.56|2253.06|2254.56|2253.06|2253.58|2252.08|0
1633456800000|2021-10-05 18:00:00|2254.52|2253.02|2254.93|2253.43|2255.66|2254.16|2254.26|2252.76|0
1633457100000|2021-10-05 18:05:00|2255.02|2253.52|2254.15|2252.65|2255.02|2253.52|2253.59|2252.09|0
1633457400000|2021-10-05 18:10:00|2254.12|2252.62|2254.01|2252.51|2254.83|2253.33|2253.97|2252.47|0
1633457700000|2021-10-05 18:15:00|2254.05|2252.55|2253.75|2252.25|2254.57|2253.07|2253.44|2251.94|0
1633458000000|2021-10-05 18:20:00|2253.78|2252.28|2253.67|2252.17|2254.01|2252.51|2253.1|2251.6|0
1633458300000|2021-10-05 18:25:00|2253.71|2252.21|2254.81|2253.31|2254.81|2253.31|2253.67|2252.17|0
1633458600000|2021-10-05 18:30:00|2254.77|2253.27|2255.45|2253.95|2255.75|2254.25|2254.73|2253.23|0
1633458900000|2021-10-05 18:35:00|2255.49|2253.99|2255.26|2253.76|2255.98|2254.48|2254.65|2253.15|0
1633459200000|2021-10-05 18:40:00|2255.29|2253.79|2255.51|2254.01|2255.93|2254.43|2254.92|2253.42|0
1633459500000|2021-10-05 18:45:00|2255.55|2254.05|2255.73|2254.23|2256.23|2254.73|2255.21|2253.71|0
1633459800000|2021-10-05 18:50:00|2255.77|2254.27|2255.39|2253.89|2256.11|2254.61|2255.35|2253.85|0
1633460100000|2021-10-05 18:55:00|2255.43|2253.93|2254.86|2253.36|2255.69|2254.19|2254.54|2253.04|0
1633460400000|2021-10-05 19:00:00|2254.9|2253.4|2254.6|2253.1|2254.94|2253.44|2253.92|2252.42|0
1633460700000|2021-10-05 19:05:00|2254.64|2253.14|2254.64|2253.14|2254.98|2253.48|2254|2252.5|0
1633461000000|2021-10-05 19:10:00|2254.6|2253.1|2255.36|2253.86|2255.4|2253.9|2254.04|2252.54|0
1633461300000|2021-10-05 19:15:00|2255.34|2253.84|2254.64|2253.14|2255.62|2254.12|2254.08|2252.58|0
1633461600000|2021-10-05 19:20:00|2254.55|2253.05|2252.65|2251.15|2254.68|2253.18|2252.31|2250.81|0
1633461900000|2021-10-05 19:25:00|2252.56|2251.06|2252.5|2251|2253.3|2251.8|2252.05|2250.55|0
1633462200000|2021-10-05 19:30:00|2252.4|2250.9|2253.16|2251.66|2253.38|2251.88|2251.93|2250.43|0
1633462500000|2021-10-05 19:35:00|2253.12|2251.62|2252.91|2251.41|2254.23|2252.73|2252.61|2251.11|0
1633462800000|2021-10-05 19:40:00|2252.87|2251.37|2252.93|2251.43|2253.99|2252.49|2252.52|2251.02|0
1633463100000|2021-10-05 19:45:00|2252.89|2251.39|2252.39|2250.89|2253.19|2251.69|2252.02|2250.52|0
1633463400000|2021-10-05 19:50:00|2252.43|2250.93|2249.63|2248.13|2252.7|2251.2|2249.41|2247.91|0
1633463700000|2021-10-05 19:55:00|2249.72|2248.22|2248.07|2246.57|2250.41|2248.91|2247.62|2246.12|0
1633464000000|2021-10-05 20:00:00|2248.05|2246.55|2249.2|2247.7|2250.31|2248.81|2248|2246.5|0
1633464300000|2021-10-05 20:05:00|2249.24|2247.74|2249.5|2248|2249.92|2248.42|2248.92|2247.42|0
1633464600000|2021-10-05 20:10:00|2249.48|2247.98|2248.92|2247.42|2249.72|2248.22|2248.92|2247.42|0
1633464900000|2021-10-05 20:15:00|2248.93|2247.43|2248.45|2246.95|2249.37|2247.87|2248.32|2246.82|0
1633465200000|2021-10-05 20:20:00|2248.47|2246.97|2248.91|2247.41|2248.91|2247.41|2248.45|2246.95|0
1633465500000|2021-10-05 20:25:00|2248.89|2247.39|2248.81|2247.31|2248.89|2247.39|2248.45|2246.95|0
1633465800000|2021-10-05 20:30:00|2248.83|2247.33|2249.04|2247.54|2249.36|2247.86|2248.83|2247.33|0
1633466100000|2021-10-05 20:35:00|2249.02|2247.52|2248.46|2246.96|2249.02|2247.52|2248.33|2246.83|0
1633466400000|2021-10-05 20:40:00|2248.44|2246.94|2247.94|2246.44|2248.44|2246.94|2247.29|2245.79|0
1633466700000|2021-10-05 20:45:00|2247.93|2246.43|2247.4|2245.9|2248.34|2246.84|2247.27|2245.77|0
1633467000000|2021-10-05 20:50:00|2247.41|2245.91|2248.84|2247.34|2248.89|2247.39|2247.4|2245.9|0
1633467300000|2021-10-05 20:55:00|2248.83|2247.33|2249.5|2248|2249.83|2248.33|2248.76|2247.26|0
1633467600000|2021-10-05 21:00:00|2249.46|2247.96|2249.35|2247.85|2249.46|2247.96|2249.31|2247.81|0
1633467900000|2021-10-05 21:05:00|2249.31|2247.81|2249.2|2247.7|2249.43|2247.93|2249.16|2247.66|0
1633468200000|2021-10-05 21:10:00|2249.16|2247.66|2249.2|2247.7|2249.2|2247.7|2249.16|2247.66|0
1633468500000|2021-10-05 21:15:00|2249.16|2247.66|2249.16|2247.66|2249.2|2247.7|2249.16|2247.66|0
1633468800000|2021-10-05 21:20:00|2249.13|2247.63|2249.16|2247.66|2249.2|2247.7|2249.09|2247.59|0
1633469100000|2021-10-05 21:25:00|2249.24|2247.74|2249.35|2247.85|2249.35|2247.85|2249.24|2247.74|0
1633469400000|2021-10-05 21:30:00|2249.31|2247.81|2249.16|2247.66|2249.31|2247.81|2249.16|2247.66|0
1633469700000|2021-10-05 21:35:00|2249.2|2247.7|2249.16|2247.66|2249.2|2247.7|2249.16|2247.66|0
1633470000000|2021-10-05 21:40:00|2249.13|2247.63|2249.16|2247.66|2249.16|2247.66|2249.13|2247.63|0
1633470300000|2021-10-05 21:45:00|2249.2|2247.7|2249.24|2247.74|2249.24|2247.74|2249.2|2247.7|0
1633470600000|2021-10-05 21:50:00|2249.2|2247.7|2249.28|2247.78|2249.28|2247.78|2249.2|2247.7|0
1633470900000|2021-10-05 21:55:00|2249.31|2247.81|2249.13|2247.63|2249.31|2247.81|2249.13|2247.63|0
1633471200000|2021-10-05 22:00:00|2249.03|2247.53|2249.75|2248.25|2249.88|2248.38|2248.48|2246.98|0
1633471500000|2021-10-05 22:05:00|2249.77|2248.27|2249.89|2248.39|2250.1|2248.6|2249.65|2248.15|0
1633471800000|2021-10-05 22:10:00|2249.93|2248.43|2249.98|2248.48|2250.11|2248.61|2249.3|2247.8|0
1633472100000|2021-10-05 22:15:00|2250|2248.5|2250.27|2248.77|2250.63|2249.13|2249.91|2248.41|0
1633472400000|2021-10-05 22:20:00|2250.29|2248.79|2250.49|2248.99|2250.49|2248.99|2250.04|2248.54|0
1633472700000|2021-10-05 22:25:00|2250.47|2248.97|2250.14|2248.64|2250.63|2249.13|2250.14|2248.64|0
1633473000000|2021-10-05 22:30:00|2250.13|2248.63|2250.14|2248.64|2250.14|2248.64|2249.46|2247.96|0
1633473300000|2021-10-05 22:35:00|2250.2|2248.7|2250.1|2248.6|2250.2|2248.7|2249.97|2248.47|0
1633473600000|2021-10-05 22:40:00|2250.12|2248.62|2250.21|2248.71|2250.42|2248.92|2249.97|2248.47|0
1633473900000|2021-10-05 22:45:00|2250.2|2248.7|2250.21|2248.71|2250.34|2248.84|2249.98|2248.48|0
1633474200000|2021-10-05 22:50:00|2250.19|2248.69|2249.98|2248.48|2250.43|2248.93|2249.53|2248.03|0
1633474500000|2021-10-05 22:55:00|2250.02|2248.52|2250.21|2248.71|2250.43|2248.93|2250.02|2248.52|0
1633474800000|2021-10-05 23:00:00|2250.22|2248.72|2249.9|2248.4|2250.35|2248.85|2249.81|2248.31|0
1633475100000|2021-10-05 23:05:00|2249.92|2248.42|2248.96|2247.46|2249.99|2248.49|2248.73|2247.23|0
1633475400000|2021-10-05 23:10:00|2248.94|2247.44|2248.28|2246.78|2249.09|2247.59|2248.05|2246.55|0
1633475700000|2021-10-05 23:15:00|2248.26|2246.76|2247.23|2245.73|2248.28|2246.78|2246.87|2245.37|0
1633476000000|2021-10-05 23:20:00|2247.22|2245.72|2246.42|2244.92|2247.46|2245.96|2246.29|2244.79|0
1633476300000|2021-10-05 23:25:00|2246.41|2244.91|2246.27|2244.77|2246.51|2245.01|2246.04|2244.54|0
1633476600000|2021-10-05 23:30:00|2246.29|2244.79|2247.21|2245.71|2247.21|2245.71|2245.91|2244.41|0
1633476900000|2021-10-05 23:35:00|2247.19|2245.69|2247.13|2245.63|2247.21|2245.71|2246.72|2245.22|0
1633477200000|2021-10-05 23:40:00|2247.12|2245.62|2246.41|2244.91|2247.12|2245.62|2246.28|2244.78|0
1633477500000|2021-10-05 23:45:00|2246.4|2244.9|2245.21|2243.71|2246.4|2244.9|2245.21|2243.71|0
1633477800000|2021-10-05 23:50:00|2245.23|2243.73|2245.98|2244.48|2246.11|2244.61|2245.23|2243.73|0
1633478100000|2021-10-05 23:55:00|2245.99|2244.49|2245.29|2243.79|2246.25|2244.75|2245.29|2243.79|0
1633478400000|2021-10-06 00:00:00|2245.31|2243.81|2245.38|2243.88|2245.97|2244.47|2244.84|2243.34|0
1633478700000|2021-10-06 00:05:00|2245.4|2243.9|2245.87|2244.37|2246.68|2245.18|2245.38|2243.88|0
1633479000000|2021-10-06 00:10:00|2245.86|2244.36|2245.87|2244.37|2245.97|2244.47|2245.06|2243.56|0
1633479300000|2021-10-06 00:15:00|2245.85|2244.35|2246.99|2245.49|2247.17|2245.67|2245.73|2244.23|0
1633479600000|2021-10-06 00:20:00|2246.92|2245.42|2248.99|2247.49|2248.99|2247.49|2246.31|2244.81|0
1633479900000|2021-10-06 00:25:00|2248.95|2247.45|2249.6|2248.1|2249.64|2248.14|2248.54|2247.04|0
1633480200000|2021-10-06 00:30:00|2249.57|2248.07|2249.62|2248.12|2250.77|2249.27|2249.36|2247.86|0
1633480500000|2021-10-06 00:35:00|2249.63|2248.13|2249.14|2247.64|2250.35|2248.85|2249.03|2247.53|0
1633480800000|2021-10-06 00:40:00|2249.17|2247.67|2249.36|2247.86|2249.75|2248.25|2248.36|2246.86|0
1633481100000|2021-10-06 00:45:00|2249.48|2247.98|2249.36|2247.86|2250.2|2248.7|2249.11|2247.61|0
1633481400000|2021-10-06 00:50:00|2249.31|2247.81|2249.14|2247.64|2249.5|2248|2248.24|2246.74|0
1633481700000|2021-10-06 00:55:00|2249.05|2247.55|2248.9|2247.4|2249.29|2247.79|2248.57|2247.07|0
1633482000000|2021-10-06 01:00:00|2248.91|2247.41|2245.6|2244.1|2249.81|2248.31|2245.17|2243.67|0
1633482300000|2021-10-06 01:05:00|2245.56|2244.06|2242.62|2241.12|2245.56|2244.06|2242.31|2240.81|0
1633482600000|2021-10-06 01:10:00|2242.59|2241.09|2241.9|2240.4|2243.06|2241.56|2241.78|2240.28|0
1633482900000|2021-10-06 01:15:00|2241.87|2240.37|2242.77|2241.27|2242.77|2241.27|2240.93|2239.43|0
1633483200000|2021-10-06 01:20:00|2242.75|2241.25|2243.49|2241.99|2243.62|2242.12|2242.5|2241|0
1633483500000|2021-10-06 01:25:00|2243.52|2242.02|2241.38|2239.88|2243.89|2242.39|2241.38|2239.88|0
1633483800000|2021-10-06 01:30:00|2241.36|2239.86|2240.27|2238.77|2242.06|2240.56|2240.27|2238.77|0
1633484100000|2021-10-06 01:35:00|2240.28|2238.78|2239.66|2238.16|2240.61|2239.11|2239.03|2237.53|0
1633484400000|2021-10-06 01:40:00|2239.64|2238.14|2236.92|2235.42|2239.64|2238.14|2236.46|2234.96|0
1633484700000|2021-10-06 01:45:00|2236.89|2235.39|2236.61|2235.11|2238.09|2236.59|2235.34|2233.84|0
1633485000000|2021-10-06 01:50:00|2236.6|2235.1|2233.32|2231.82|2236.61|2235.11|2232.37|2230.87|0
1633485300000|2021-10-06 01:55:00|2233.35|2231.85|2237.28|2235.78|2237.3|2235.8|2233.3|2231.8|0
1633485600000|2021-10-06 02:00:00|2237.29|2235.79|2236.19|2234.69|2237.29|2235.79|2236.03|2234.53|0
1633485900000|2021-10-06 02:05:00|2236.21|2234.71|2237.34|2235.84|2237.71|2236.21|2235.22|2233.72|0
1633486200000|2021-10-06 02:10:00|2237.33|2235.83|2237.19|2235.69|2237.78|2236.28|2236.52|2235.02|0
1633486500000|2021-10-06 02:15:00|2237.2|2235.7|2236.88|2235.38|2237.43|2235.93|2235.89|2234.39|0
1633486800000|2021-10-06 02:20:00|2236.76|2235.26|2238.72|2237.22|2238.73|2237.23|2235.86|2234.36|0
1633487100000|2021-10-06 02:25:00|2238.73|2237.23|2237.39|2235.89|2238.86|2237.36|2237.27|2235.77|0
1633487400000|2021-10-06 02:30:00|2237.36|2235.86|2237.14|2235.64|2237.74|2236.24|2236.58|2235.08|0
1633487700000|2021-10-06 02:35:00|2237.17|2235.67|2237.27|2235.77|2238.18|2236.68|2237.03|2235.53|0
1633488000000|2021-10-06 02:40:00|2237.48|2235.98|2237.2|2235.7|2237.92|2236.42|2237.2|2235.7|0
1633488300000|2021-10-06 02:45:00|2237.19|2235.69|2234.82|2233.32|2237.29|2235.79|2233.29|2231.79|0
1633488600000|2021-10-06 02:50:00|2234.85|2233.35|2233.7|2232.2|2235.28|2233.78|2232.58|2231.08|0
1633488900000|2021-10-06 02:55:00|2233.71|2232.21|2235.85|2234.35|2236.11|2234.61|2233.7|2232.2|0
1633489200000|2021-10-06 03:00:00|2235.89|2234.39|2234.07|2232.57|2236.08|2234.58|2233.83|2232.33|0
1633489500000|2021-10-06 03:05:00|2234.11|2232.61|2234.75|2233.25|2235.9|2234.4|2233.23|2231.73|0
1633489800000|2021-10-06 03:10:00|2234.74|2233.24|2234.76|2233.26|2235.08|2233.58|2233.63|2232.13|0
1633490100000|2021-10-06 03:15:00|2234.75|2233.25|2235.31|2233.81|2235.87|2234.37|2233.72|2232.22|0
1633490400000|2021-10-06 03:20:00|2235.29|2233.79|2237.16|2235.66|2237.16|2235.66|2234.53|2233.03|0
1633490700000|2021-10-06 03:25:00|2237.22|2235.72|2236.78|2235.28|2237.63|2236.13|2236.02|2234.52|0
1633491000000|2021-10-06 03:30:00|2236.69|2235.19|2236.65|2235.15|2238.27|2236.77|2236.4|2234.9|0
1633491300000|2021-10-06 03:35:00|2236.61|2235.11|2237.11|2235.61|2237.34|2235.84|2235.6|2234.1|0
1633491600000|2021-10-06 03:40:00|2237.1|2235.6|2237.28|2235.78|2237.41|2235.91|2236.04|2234.54|0
1633491900000|2021-10-06 03:45:00|2237.29|2235.79|2237.2|2235.7|2238.18|2236.68|2237.14|2235.64|0
1633492200000|2021-10-06 03:50:00|2237.19|2235.69|2238.94|2237.44|2238.94|2237.44|2236.86|2235.36|0
1633492500000|2021-10-06 03:55:00|2238.95|2237.45|2238.08|2236.58|2239.53|2238.03|2238.02|2236.52|0
1633492800000|2021-10-06 04:00:00|2238.09|2236.59|2237.79|2236.29|2238.9|2237.4|2237.67|2236.17|0
1633493100000|2021-10-06 04:05:00|2237.8|2236.3|2237.87|2236.37|2238.13|2236.63|2237.33|2235.83|0
1633493400000|2021-10-06 04:10:00|2237.83|2236.33|2236.76|2235.26|2238|2236.5|2236.64|2235.14|0
1633493700000|2021-10-06 04:15:00|2236.79|2235.29|2237.03|2235.53|2238.03|2236.53|2236.79|2235.29|0
1633494000000|2021-10-06 04:20:00|2237.06|2235.56|2236.1|2234.6|2237.16|2235.66|2236.1|2234.6|0
1633494300000|2021-10-06 04:25:00|2236.11|2234.61|2234.9|2233.4|2236.68|2235.18|2234.59|2233.09|0
1633494600000|2021-10-06 04:30:00|2234.87|2233.37|2234.64|2233.14|2235.05|2233.55|2233.76|2232.26|0
1633494900000|2021-10-06 04:35:00|2234.62|2233.12|2233.29|2231.79|2234.87|2233.37|2233.29|2231.79|0
1633495200000|2021-10-06 04:40:00|2233.27|2231.77|2232.33|2230.83|2233.56|2232.06|2231.65|2230.15|0
1633495500000|2021-10-06 04:45:00|2232.36|2230.86|2234.07|2232.57|2234.09|2232.59|2232.36|2230.86|0
1633495800000|2021-10-06 04:50:00|2234.06|2232.56|2234.15|2232.65|2235.03|2233.53|2234.06|2232.56|0
1633496100000|2021-10-06 04:55:00|2234.13|2232.63|2235.58|2234.08|2235.81|2234.31|2234.09|2232.59|0
1633496400000|2021-10-06 05:00:00|2235.55|2234.05|2235.96|2234.46|2236.09|2234.59|2234.71|2233.21|0
1633496700000|2021-10-06 05:05:00|2235.94|2234.44|2238.05|2236.55|2238.05|2236.55|2235.93|2234.43|0
1633497000000|2021-10-06 05:10:00|2238.04|2236.54|2239.77|2238.27|2239.99|2238.49|2237.81|2236.31|0
1633497300000|2021-10-06 05:15:00|2239.75|2238.25|2239.28|2237.78|2239.96|2238.46|2237.49|2235.99|0
1633497600000|2021-10-06 05:20:00|2239.3|2237.8|2238.62|2237.12|2240.23|2238.73|2238.53|2237.03|0
1633497900000|2021-10-06 05:25:00|2238.58|2237.08|2239.52|2238.02|2240.15|2238.65|2238.53|2237.03|0
1633498200000|2021-10-06 05:30:00|2239.56|2238.06|2237.12|2235.62|2239.88|2238.38|2237.12|2235.62|0
1633498500000|2021-10-06 05:35:00|2237.21|2235.71|2237.7|2236.2|2237.84|2236.34|2236.03|2234.53|0
1633498800000|2021-10-06 05:40:00|2237.74|2236.24|2236.91|2235.41|2238.27|2236.77|2236.67|2235.17|0
1633499100000|2021-10-06 05:45:00|2236.87|2235.37|2237.48|2235.98|2237.48|2235.98|2236.49|2234.99|0
1633499400000|2021-10-06 05:50:00|2237.52|2236.02|2237.68|2236.18|2237.81|2236.31|2236.61|2235.11|0
1633499700000|2021-10-06 05:55:00|2237.69|2236.19|2236.62|2235.12|2237.72|2236.22|2235.57|2234.07|0
1633500000000|2021-10-06 06:00:00|2236.61|2235.11|2236|2234.5|2238.29|2236.79|2234.76|2233.26|0
1633500300000|2021-10-06 06:05:00|2236.01|2234.51|2233.8|2232.3|2236.21|2234.71|2233.03|2231.53|0
1633500600000|2021-10-06 06:10:00|2233.73|2232.23|2233.57|2232.07|2234.23|2232.73|2232.49|2230.99|0
1633500900000|2021-10-06 06:15:00|2233.56|2232.06|2236.82|2235.32|2236.82|2235.32|2233.17|2231.67|0
1633501200000|2021-10-06 06:20:00|2236.81|2235.31|2237.63|2236.13|2239.35|2237.85|2236.58|2235.08|0
1633501500000|2021-10-06 06:25:00|2237.64|2236.14|2236.19|2234.69|2237.65|2236.15|2236.09|2234.59|0
1633501800000|2021-10-06 06:30:00|2236.1|2234.6|2238.51|2237.11|2238.64|2237.24|2235.42|2233.92|73
1633502100000|2021-10-06 06:35:00|2238.39|2236.99|2240.51|2239.11|2240.51|2239.11|2238.39|2236.99|28
1633502400000|2021-10-06 06:40:00|2240.39|2238.99|2239.14|2237.74|2240.39|2238.99|2238.01|2236.61|33
1633502700000|2021-10-06 06:45:00|2239.26|2237.86|2238.51|2237.11|2239.26|2237.86|2237.64|2236.24|31
1633503000000|2021-10-06 06:50:00|2238.39|2236.99|2241.76|2240.36|2242.01|2240.61|2238.39|2236.99|26
1633503300000|2021-10-06 06:55:00|2241.57|2240.07|2241.01|2239.51|2242.29|2240.79|2239.68|2238.18|0
1633503600000|2021-10-06 07:00:00|2241.02|2239.52|2234.44|2233.94|2243.81|2243.31|2234.19|2233.69|4105
1633503900000|2021-10-06 07:05:00|2234.69|2234.19|2234.19|2233.69|2234.69|2234.19|2230.94|2230.44|4305
1633504200000|2021-10-06 07:10:00|2234.44|2233.94|2231.69|2231.19|2234.44|2233.94|2231.06|2230.56|3774
1633504500000|2021-10-06 07:15:00|2231.94|2231.44|2232.06|2231.56|2234.19|2233.69|2231.31|2230.81|2568
1633504800000|2021-10-06 07:20:00|2231.94|2231.44|2231.19|2230.69|2232.44|2231.94|2230.06|2229.56|3383
1633505100000|2021-10-06 07:25:00|2231.06|2230.56|2229.94|2229.44|2232.69|2232.19|2229.69|2229.19|2085
1633505400000|2021-10-06 07:30:00|2230.06|2229.56|2221.69|2221.19|2230.19|2229.69|2221.69|2221.19|2938
1633505700000|2021-10-06 07:35:00|2221.94|2221.44|2219.56|2219.06|2222.69|2222.19|2218.31|2217.81|2984
1633506000000|2021-10-06 07:40:00|2219.69|2219.19|2222.69|2222.19|2222.94|2222.44|2218.94|2218.44|2158
1633506300000|2021-10-06 07:45:00|2222.44|2221.94|2219.44|2218.94|2222.44|2221.94|2217.44|2216.94|2341
1633506600000|2021-10-06 07:50:00|2219.56|2219.06|2222.48|2221.98|2222.48|2221.98|2218.94|2218.44|2405
1633506900000|2021-10-06 07:55:00|2222.35|2221.85|2219.62|2219.12|2222.48|2221.98|2219.62|2219.12|1867
1633507200000|2021-10-06 08:00:00|2219.49|2218.99|2214.49|2213.99|2219.62|2219.12|2214.37|2213.87|2945
1633507500000|2021-10-06 08:05:00|2214.62|2214.12|2211.37|2210.87|2215.12|2214.62|2210.62|2210.12|3171
1633507800000|2021-10-06 08:10:00|2211.49|2210.99|2214.62|2214.12|2215.62|2215.12|2210.62|2210.12|1735
1633508100000|2021-10-06 08:15:00|2214.74|2214.24|2211.62|2211.12|2214.87|2214.37|2210.12|2209.62|2075
1633508400000|2021-10-06 08:20:00|2211.74|2211.24|2215.12|2214.62|2215.37|2214.87|2211.12|2210.62|2433
1633508700000|2021-10-06 08:25:00|2215.24|2214.74|2219.24|2218.74|2219.37|2218.87|2213.62|2213.12|2032
1633509000000|2021-10-06 08:30:00|2219.12|2218.62|2216.99|2216.49|2220.12|2219.62|2216.87|2216.37|1601
1633509300000|2021-10-06 08:35:00|2217.12|2216.62|2216.87|2216.37|2218.74|2218.24|2215.62|2215.12|1083
1633509600000|2021-10-06 08:40:00|2216.99|2216.49|2219.37|2218.87|2219.87|2219.37|2215.87|2215.37|1058
1633509900000|2021-10-06 08:45:00|2219.24|2218.74|2213.62|2213.12|2219.37|2218.87|2213.49|2212.99|837
1633510200000|2021-10-06 08:50:00|2213.87|2213.37|2213.87|2213.37|2215.99|2215.49|2213.12|2212.62|761
1633510500000|2021-10-06 08:55:00|2214.12|2213.62|2212.62|2212.12|2214.62|2214.12|2212.62|2212.12|907
1633510800000|2021-10-06 09:00:00|2212.74|2212.24|2209.62|2209.12|2212.87|2212.37|2208.62|2208.12|2040
1633511100000|2021-10-06 09:05:00|2209.49|2208.99|2211.12|2210.62|2211.37|2210.87|2208.37|2207.87|1492
1633511400000|2021-10-06 09:10:00|2210.87|2210.37|2210.12|2209.62|2210.99|2210.49|2208.87|2208.37|1725
1633511700000|2021-10-06 09:15:00|2210.37|2209.87|2208.62|2208.12|2210.37|2209.87|2207.62|2207.12|957
1633512000000|2021-10-06 09:20:00|2208.74|2208.24|2205.24|2204.74|2208.74|2208.24|2205.12|2204.62|1623
1633512300000|2021-10-06 09:25:00|2205.12|2204.62|2206.62|2206.12|2207.37|2206.87|2204.87|2204.37|1028
1633512600000|2021-10-06 09:30:00|2206.74|2206.24|2209.37|2208.87|2209.37|2208.87|2205.87|2205.37|1255
1633512900000|2021-10-06 09:35:00|2209.24|2208.74|2205.12|2204.62|2209.37|2208.87|2204.87|2204.37|1331
1633513200000|2021-10-06 09:40:00|2205.24|2204.74|2205.49|2204.99|2206.87|2206.37|2203.87|2203.37|1801
1633513500000|2021-10-06 09:45:00|2205.62|2205.12|2210.12|2209.62|2210.24|2209.74|2205.37|2204.87|1492
1633513800000|2021-10-06 09:50:00|2209.87|2209.37|2211.62|2211.12|2212.62|2212.12|2209.12|2208.62|877
1633514100000|2021-10-06 09:55:00|2211.49|2210.99|2211.24|2210.74|2212.37|2211.87|2209.62|2209.12|876
1633514400000|2021-10-06 10:00:00|2211.12|2210.62|2208.87|2208.37|2211.37|2210.87|2208.24|2207.74|897
1633514700000|2021-10-06 10:05:00|2208.74|2208.24|2208.87|2208.37|2209.87|2209.37|2208.12|2207.62|802
1633515000000|2021-10-06 10:10:00|2208.74|2208.24|2211.87|2211.37|2211.87|2211.37|2208.62|2208.12|732
1633515300000|2021-10-06 10:15:00|2211.62|2211.12|2211.37|2210.87|2213.24|2212.74|2211.12|2210.62|1182
1633515600000|2021-10-06 10:20:00|2211.24|2210.74|2209.87|2209.37|2212.37|2211.87|2208.87|2208.37|654
1633515900000|2021-10-06 10:25:00|2209.99|2209.49|2212.37|2211.87|2212.62|2212.12|2209.87|2209.37|581
1633516200000|2021-10-06 10:30:00|2212.24|2211.74|2209.87|2209.37|2212.62|2212.12|2209.12|2208.62|802
1633516500000|2021-10-06 10:35:00|2209.74|2209.24|2212.24|2211.74|2212.37|2211.87|2208.87|2208.37|599
1633516800000|2021-10-06 10:40:00|2212.37|2211.87|2211.87|2211.37|2214.12|2213.62|2211.49|2210.99|806
1633517100000|2021-10-06 10:45:00|2212.12|2211.62|2210.74|2210.24|2212.12|2211.62|2210.12|2209.62|497
1633517400000|2021-10-06 10:50:00|2210.87|2210.37|2210.87|2210.37|2211.12|2210.62|2209.12|2208.62|585
1633517700000|2021-10-06 10:55:00|2210.74|2210.24|2213.87|2213.37|2214.12|2213.62|2209.87|2209.37|660
1633518000000|2021-10-06 11:00:00|2214.12|2213.62|2213.62|2213.12|2215.37|2214.87|2213.12|2212.62|2174
1633518300000|2021-10-06 11:05:00|2213.74|2213.24|2213.87|2213.37|2214.74|2214.24|2213.24|2212.74|765
1633518600000|2021-10-06 11:10:00|2213.99|2213.49|2217.12|2216.62|2217.24|2216.74|2213.87|2213.37|964
1633518900000|2021-10-06 11:15:00|2216.99|2216.49|2217.12|2216.62|2218.37|2217.87|2216.37|2215.87|724
1633519200000|2021-10-06 11:20:00|2216.99|2216.49|2216.49|2215.99|2217.37|2216.87|2215.12|2214.62|855
1633519500000|2021-10-06 11:25:00|2216.62|2216.12|2218.87|2218.37|2218.87|2218.37|2216.37|2215.87|1032
1633519800000|2021-10-06 11:30:00|2218.99|2218.49|2218.87|2218.37|2220.62|2220.12|2218.62|2218.12|1332
1633520100000|2021-10-06 11:35:00|2219.49|2218.99|2219.87|2219.37|2220.62|2220.12|2218.87|2218.37|1297
1633520400000|2021-10-06 11:40:00|2219.99|2219.49|2218.62|2218.12|2220.37|2219.87|2218.62|2218.12|824
1633520700000|2021-10-06 11:45:00|2218.74|2218.24|2218.62|2218.12|2218.87|2218.37|2217.87|2217.37|1282
1633521000000|2021-10-06 11:50:00|2218.49|2217.99|2219.12|2218.62|2220.12|2219.62|2218.12|2217.62|1143
1633521300000|2021-10-06 11:55:00|2219.24|2218.74|2220.87|2220.37|2221.12|2220.62|2218.87|2218.37|983
1633521600000|2021-10-06 12:00:00|2221.12|2220.62|2222.87|2222.37|2222.87|2222.37|2219.87|2219.37|975
1633521900000|2021-10-06 12:05:00|2222.74|2222.24|2224.24|2223.74|2224.37|2223.87|2222.37|2221.87|949
1633522200000|2021-10-06 12:10:00|2224.37|2223.87|2227.12|2226.62|2227.12|2226.62|2223.74|2223.24|1392
1633522500000|2021-10-06 12:15:00|2227.24|2226.74|2223.87|2223.37|2227.62|2227.12|2223.37|2222.87|2018
1633522800000|2021-10-06 12:20:00|2223.62|2223.12|2227.24|2226.74|2227.99|2227.49|2223.37|2222.87|1422
1633523100000|2021-10-06 12:25:00|2227.12|2226.62|2228.37|2227.87|2229.62|2229.12|2226.62|2226.12|1137
1633523400000|2021-10-06 12:30:00|2228.49|2227.99|2230.62|2230.12|2230.62|2230.12|2228.37|2227.87|1360
1633523700000|2021-10-06 12:35:00|2230.74|2230.24|2229.62|2229.12|2231.37|2230.87|2228.87|2228.37|1407
1633524000000|2021-10-06 12:40:00|2229.74|2229.24|2230.12|2229.62|2231.62|2231.12|2228.99|2228.49|1639
1633524300000|2021-10-06 12:45:00|2230.24|2229.74|2229.37|2228.87|2230.87|2230.37|2229.12|2228.62|1667
1633524600000|2021-10-06 12:50:00|2229.62|2229.12|2224.74|2224.24|2229.87|2229.37|2224.37|2223.87|1488
1633524900000|2021-10-06 12:55:00|2224.87|2224.37|2225.87|2225.37|2226.37|2225.87|2224.37|2223.87|1502
1633525200000|2021-10-06 13:00:00|2225.99|2225.49|2226.62|2226.12|2227.37|2226.87|2225.12|2224.62|1258
1633525500000|2021-10-06 13:05:00|2226.49|2225.99|2229.12|2228.62|2229.37|2228.87|2225.87|2225.37|728
1633525800000|2021-10-06 13:10:00|2229.24|2228.74|2231.87|2231.37|2231.99|2231.49|2229.12|2228.62|882
1633526100000|2021-10-06 13:15:00|2231.62|2231.12|2231.62|2231.12|2232.12|2231.62|2231.24|2230.74|732
1633526400000|2021-10-06 13:20:00|2231.74|2231.24|2228.37|2227.87|2232.37|2231.87|2227.62|2227.12|1170
1633526700000|2021-10-06 13:25:00|2228.24|2227.74|2228.24|2227.74|2230.37|2229.87|2227.99|2227.49|1002
1633527000000|2021-10-06 13:30:00|2227.74|2227.24|2231.12|2230.62|2231.87|2231.37|2225.99|2225.49|2480
1633527300000|2021-10-06 13:35:00|2231.24|2230.74|2231.12|2230.62|2234.49|2233.99|2230.62|2230.12|2184
1633527600000|2021-10-06 13:40:00|2231.37|2230.87|2233.37|2232.87|2233.37|2232.87|2230.12|2229.62|1864
1633527900000|2021-10-06 13:45:00|2233.24|2232.74|2229.24|2228.74|2233.37|2232.87|2228.62|2228.12|1545
1633528200000|2021-10-06 13:50:00|2229.12|2228.62|2227.37|2226.87|2229.87|2229.37|2225.62|2225.12|1639
1633528500000|2021-10-06 13:55:00|2227.49|2226.99|2225.74|2225.24|2228.37|2227.87|2223.37|2222.87|1807
1633528800000|2021-10-06 14:00:00|2225.37|2224.87|2222.12|2221.62|2225.62|2225.12|2219.87|2219.37|2301
1633529100000|2021-10-06 14:05:00|2221.99|2221.49|2223.62|2223.12|2224.12|2223.62|2219.62|2219.12|1317
1633529400000|2021-10-06 14:10:00|2223.33|2222.83|2229.08|2228.58|2229.58|2229.08|2222.08|2221.58|1432
1633529700000|2021-10-06 14:15:00|2228.95|2228.45|2225.83|2225.33|2229.08|2228.58|2225.08|2224.58|1099
1633530000000|2021-10-06 14:20:00|2225.58|2225.08|2230.83|2230.33|2231.58|2231.08|2225.58|2225.08|2173
1633530300000|2021-10-06 14:25:00|2230.7|2230.2|2230.08|2229.58|2232.7|2232.2|2229.83|2229.33|1519
1633530600000|2021-10-06 14:30:00|2229.95|2229.45|2227.7|2227.2|2231.2|2230.7|2227.08|2226.58|2009
1633530900000|2021-10-06 14:35:00|2227.83|2227.33|2229.08|2228.58|2229.33|2228.83|2226.58|2226.08|937
1633531200000|2021-10-06 14:40:00|2229.2|2228.7|2225.33|2224.83|2229.2|2228.7|2224.95|2224.45|1113
1633531500000|2021-10-06 14:45:00|2225.45|2224.95|2227.2|2226.7|2227.33|2226.83|2224.08|2223.58|1666
1633531800000|2021-10-06 14:50:00|2227.08|2226.58|2227.08|2226.58|2227.58|2227.08|2225.95|2225.45|1546
1633532100000|2021-10-06 14:55:00|2226.83|2226.33|2228.08|2227.58|2228.58|2228.08|2225.33|2224.83|1545
1633532400000|2021-10-06 15:00:00|2227.83|2227.33|2226.83|2226.33|2228.08|2227.58|2225.83|2225.33|2343
1633532700000|2021-10-06 15:05:00|2226.7|2226.2|2223.58|2223.08|2227.08|2226.58|2222.83|2222.33|2346
1633533000000|2021-10-06 15:10:00|2223.33|2222.83|2223.08|2222.58|2223.95|2223.45|2222.08|2221.58|1557
1633533300000|2021-10-06 15:15:00|2222.83|2222.33|2222.08|2221.58|2223.08|2222.58|2220.2|2219.7|2733
1633533600000|2021-10-06 15:20:00|2222.33|2221.83|2220.18|2218.68|2222.33|2221.83|2218.7|2218.2|3588
1633533900000|2021-10-06 15:25:00|2220.14|2218.64|2219.57|2218.07|2222.34|2220.84|2219.2|2217.7|2179
1633534200000|2021-10-06 15:30:00|2219.2|2217.7|2218.03|2216.63|2221.53|2220.13|2217.28|2215.88|430
1633534500000|2021-10-06 15:35:00|2218.15|2216.75|2220.03|2218.63|2220.15|2218.75|2218.03|2216.63|87
1633534800000|2021-10-06 15:40:00|2220.15|2218.75|2219.28|2217.88|2220.15|2218.75|2218.78|2217.38|18
1633535100000|2021-10-06 15:45:00|2219.4|2218|2219.65|2218.25|2220.03|2218.63|2219.15|2217.75|8
1633535400000|2021-10-06 15:50:00|2219.78|2218.38|2222.9|2221.5|2222.9|2221.5|2219.78|2218.38|79
1633535700000|2021-10-06 15:55:00|2223.03|2221.63|2225.86|2224.36|2225.86|2224.38|2223.03|2221.63|57
1633536000000|2021-10-06 16:00:00|2225.83|2224.33|2223.18|2221.68|2226.43|2224.93|2223.14|2221.64|0
1633536300000|2021-10-06 16:05:00|2223.14|2221.64|2219.95|2218.45|2223.44|2221.94|2219.12|2217.62|0
1633536600000|2021-10-06 16:10:00|2219.99|2218.49|2218.69|2217.19|2220.05|2218.55|2218.33|2216.83|0
1633536900000|2021-10-06 16:15:00|2218.73|2217.23|2218.92|2217.42|2219.48|2217.98|2218.04|2216.54|0
1633537200000|2021-10-06 16:20:00|2218.88|2217.38|2218.35|2216.85|2219.4|2217.9|2217.63|2216.13|0
1633537500000|2021-10-06 16:25:00|2218.39|2216.89|2217.3|2215.8|2220.38|2218.88|2216.11|2214.61|0
1633537800000|2021-10-06 16:30:00|2217.15|2215.65|2216.88|2215.38|2217.42|2215.92|2215.78|2214.28|0
1633538100000|2021-10-06 16:35:00|2216.92|2215.42|2216.6|2215.1|2217.22|2215.72|2215.34|2213.84|0
1633538400000|2021-10-06 16:40:00|2216.41|2214.91|2219.38|2217.88|2219.56|2218.06|2216.34|2214.84|0
1633538700000|2021-10-06 16:45:00|2219.41|2217.91|2217.57|2216.07|2219.94|2218.44|2216.76|2215.26|0
1633539000000|2021-10-06 16:50:00|2217.67|2216.17|2217.76|2216.26|2218.84|2217.34|2217.25|2215.75|0
1633539300000|2021-10-06 16:55:00|2217.72|2216.22|2217.81|2216.31|2219.64|2218.14|2217.38|2215.88|0
1633539600000|2021-10-06 17:00:00|2217.9|2216.4|2217.74|2216.24|2219.25|2217.75|2216.84|2215.34|0
1633539900000|2021-10-06 17:05:00|2217.65|2216.15|2216.8|2215.3|2217.65|2216.15|2215.03|2213.53|0
1633540200000|2021-10-06 17:10:00|2216.76|2215.26|2218.34|2216.84|2218.38|2216.88|2215.29|2213.79|0
1633540500000|2021-10-06 17:15:00|2218.3|2216.8|2218.98|2217.48|2219.26|2217.76|2217.83|2216.33|0
1633540800000|2021-10-06 17:20:00|2218.94|2217.44|2220.15|2218.65|2220.99|2219.49|2218.12|2216.62|0
1633541100000|2021-10-06 17:25:00|2220.25|2218.75|2223.42|2221.92|2223.42|2221.92|2219.85|2218.35|0
1633541400000|2021-10-06 17:30:00|2223.33|2221.83|2227.25|2225.75|2227.34|2225.84|2223.02|2221.52|0
1633541700000|2021-10-06 17:35:00|2227.21|2225.71|2229.77|2228.27|2230.26|2228.76|2226.58|2225.08|0
1633542000000|2021-10-06 17:40:00|2229.73|2228.23|2229.5|2228|2230.17|2228.67|2229.09|2227.59|0
1633542300000|2021-10-06 17:45:00|2229.41|2227.91|2231.25|2229.75|2231.52|2230.02|2229.41|2227.91|0
1633542600000|2021-10-06 17:50:00|2231.22|2229.72|2227.37|2225.87|2231.22|2229.72|2227.15|2225.65|0
1633542900000|2021-10-06 17:55:00|2227.41|2225.91|2229.73|2228.23|2229.73|2228.23|2227.41|2225.91|0
1633543200000|2021-10-06 18:00:00|2229.82|2228.32|2230.87|2229.37|2231.33|2229.83|2227.75|2226.25|0
1633543500000|2021-10-06 18:05:00|2230.96|2229.46|2232.68|2231.18|2232.68|2231.18|2229.88|2228.38|0
1633543800000|2021-10-06 18:10:00|2232.71|2231.21|2233.83|2232.33|2234.38|2232.88|2232.21|2230.71|0
1633544100000|2021-10-06 18:15:00|2233.87|2232.37|2234.9|2233.4|2234.94|2233.44|2233.26|2231.76|0
1633544400000|2021-10-06 18:20:00|2234.94|2233.44|2233.47|2231.97|2235.15|2233.65|2233.21|2231.71|0
1633544700000|2021-10-06 18:25:00|2233.43|2231.93|2235.02|2233.52|2235.2|2233.7|2233.43|2231.93|0
1633545000000|2021-10-06 18:30:00|2235|2233.5|2235.48|2233.98|2235.91|2234.41|2233.86|2232.36|0
1633545300000|2021-10-06 18:35:00|2235.56|2234.06|2236.28|2234.78|2236.35|2234.85|2234.99|2233.49|0
1633545600000|2021-10-06 18:40:00|2236.24|2234.74|2237.83|2236.33|2238.1|2236.6|2236.24|2234.74|0
1633545900000|2021-10-06 18:45:00|2237.79|2236.29|2236.26|2234.76|2238.87|2237.37|2236.23|2234.73|0
1633546200000|2021-10-06 18:50:00|2236.19|2234.69|2236.01|2234.51|2237.02|2235.52|2234.18|2232.68|0
1633546500000|2021-10-06 18:55:00|2235.97|2234.47|2233.41|2231.91|2236.45|2234.95|2233.2|2231.7|0
1633546800000|2021-10-06 19:00:00|2233.37|2231.87|2232.5|2231|2234.17|2232.67|2232.5|2231|0
1633547100000|2021-10-06 19:05:00|2232.46|2230.96|2233.69|2232.19|2234.57|2233.07|2232.46|2230.96|0
1633547400000|2021-10-06 19:10:00|2233.65|2232.15|2233.81|2232.31|2235.42|2233.92|2232.6|2231.1|0
1633547700000|2021-10-06 19:15:00|2233.91|2232.41|2234.2|2232.7|2235.54|2234.04|2233.78|2232.28|0
1633548000000|2021-10-06 19:20:00|2234.24|2232.74|2234.1|2232.6|2234.5|2233|2232.88|2231.38|0
1633548300000|2021-10-06 19:25:00|2234.13|2232.63|2234.91|2233.41|2235.18|2233.68|2233.57|2232.07|0
1633548600000|2021-10-06 19:30:00|2234.81|2233.31|2233.1|2231.6|2235.3|2233.8|2232.8|2231.3|0
1633548900000|2021-10-06 19:35:00|2233.14|2231.64|2231.06|2229.56|2233.31|2231.81|2229.64|2228.14|0
1633549200000|2021-10-06 19:40:00|2231.16|2229.66|2232.85|2231.35|2233.11|2231.61|2230.76|2229.26|0
1633549500000|2021-10-06 19:45:00|2232.77|2231.27|2233.57|2232.07|2234.47|2232.97|2231.69|2230.19|0
1633549800000|2021-10-06 19:50:00|2233.66|2232.16|2234.15|2232.65|2235.75|2234.25|2233.57|2232.07|0
1633550100000|2021-10-06 19:55:00|2234.05|2232.55|2236.65|2235.15|2237.33|2235.83|2233.92|2232.42|0
1633550400000|2021-10-06 20:00:00|2236.77|2235.27|2235.2|2233.7|2236.8|2235.3|2234.76|2233.26|0
1633550700000|2021-10-06 20:05:00|2235.24|2233.74|2236.78|2235.28|2237.01|2235.51|2235.24|2233.74|0
1633551000000|2021-10-06 20:10:00|2236.76|2235.26|2236.78|2235.28|2236.88|2235.38|2236.43|2234.93|0
1633551300000|2021-10-06 20:15:00|2236.8|2235.3|2236.42|2234.92|2237.32|2235.82|2236.42|2234.92|0
1633551600000|2021-10-06 20:20:00|2236.44|2234.94|2236.51|2235.01|2236.74|2235.24|2236.42|2234.92|0
1633551900000|2021-10-06 20:25:00|2236.5|2235|2236.84|2235.34|2236.84|2235.34|2236.41|2234.91|0
1633552200000|2021-10-06 20:30:00|2236.86|2235.36|2237.29|2235.79|2237.29|2235.79|2236.84|2235.34|0
1633552500000|2021-10-06 20:35:00|2237.27|2235.77|2237.65|2236.15|2237.65|2236.15|2236.94|2235.44|0
1633552800000|2021-10-06 20:40:00|2237.63|2236.13|2237.18|2235.68|2237.67|2236.17|2237.09|2235.59|0
1633553100000|2021-10-06 20:45:00|2237.16|2235.66|2236.38|2234.88|2237.31|2235.81|2236.38|2234.88|0
1633553400000|2021-10-06 20:50:00|2236.4|2234.9|2236.83|2235.33|2236.93|2235.43|2236.4|2234.9|0
1633553700000|2021-10-06 20:55:00|2236.82|2235.32|2236.65|2235.15|2236.83|2235.33|2236.38|2234.88|0
1633554000000|2021-10-06 21:00:00|2236.54|2235.04|2236.58|2235.08|2236.65|2235.15|2236.2|2234.7|0
1633554300000|2021-10-06 21:05:00|2236.54|2235.04|2236.39|2234.89|2236.58|2235.08|2236.32|2234.82|0
1633554600000|2021-10-06 21:10:00|2236.43|2234.93|2236.39|2234.89|2236.5|2235|2236.35|2234.85|0
1633554900000|2021-10-06 21:15:00|2236.35|2234.85|2236.28|2234.78|2236.43|2234.93|2236.28|2234.78|0
1633555200000|2021-10-06 21:20:00|2236.32|2234.82|2236.35|2234.85|2236.43|2234.93|2236.28|2234.78|0
1633555500000|2021-10-06 21:25:00|2236.32|2234.82|2236.32|2234.82|2236.43|2234.93|2236.32|2234.82|0
1633556100000|2021-10-06 21:35:00|2236.39|2234.89|2236.43|2234.93|2236.54|2235.04|2236.39|2234.89|0
1633556400000|2021-10-06 21:40:00|2236.5|2235|2236.5|2235|2236.54|2235.04|2236.43|2234.93|0
1633556700000|2021-10-06 21:45:00|2236.54|2235.04|2236.69|2235.19|2236.73|2235.23|2236.5|2235|0
1633557000000|2021-10-06 21:50:00|2236.65|2235.15|2236.69|2235.19|2236.73|2235.23|2236.65|2235.15|0
1633557300000|2021-10-06 21:55:00|2236.77|2235.27|2236.84|2235.34|2236.88|2235.38|2236.69|2235.19|0
1633557600000|2021-10-06 22:00:00|2236.65|2235.15|2237.73|2236.23|2238.18|2236.68|2236.65|2235.15|0
1633557900000|2021-10-06 22:05:00|2237.75|2236.25|2237.65|2236.15|2237.87|2236.37|2237.42|2235.92|0
1633558200000|2021-10-06 22:10:00|2237.67|2236.17|2237.52|2236.02|2237.87|2236.37|2237.42|2235.92|0
1633558500000|2021-10-06 22:15:00|2237.54|2236.04|2239.67|2238.17|2239.8|2238.3|2237.52|2236.02|0
1633558800000|2021-10-06 22:20:00|2239.69|2238.19|2239.48|2237.98|2240.64|2239.14|2239.48|2237.98|0
1633559100000|2021-10-06 22:25:00|2239.5|2238|2239.84|2238.34|2240.16|2238.66|2239.48|2237.98|0
1633559400000|2021-10-06 22:30:00|2239.86|2238.36|2240.86|2239.36|2241.11|2239.61|2239.71|2238.21|0
1633559700000|2021-10-06 22:35:00|2240.85|2239.35|2241.18|2239.68|2241.31|2239.81|2240.78|2239.28|0
1633560000000|2021-10-06 22:40:00|2241.16|2239.66|2240.84|2239.34|2241.18|2239.68|2240.71|2239.21|0
1633560300000|2021-10-06 22:45:00|2240.86|2239.36|2240.84|2239.34|2241.07|2239.57|2240.61|2239.11|0
1633560600000|2021-10-06 22:50:00|2240.86|2239.36|2241.97|2240.47|2242.01|2240.51|2240.84|2239.34|0
1633560900000|2021-10-06 22:55:00|2241.95|2240.45|2241.87|2240.37|2241.97|2240.47|2241.38|2239.88|0
1633561200000|2021-10-06 23:00:00|2241.89|2240.39|2243.62|2242.12|2243.75|2242.25|2241.89|2240.39|0
1633561500000|2021-10-06 23:05:00|2243.63|2242.13|2243.62|2242.12|2244.42|2242.92|2243.39|2241.89|0
1633561800000|2021-10-06 23:10:00|2243.6|2242.1|2242.71|2241.21|2243.6|2242.1|2242.26|2240.76|0
1633562100000|2021-10-06 23:15:00|2242.73|2241.23|2241.77|2240.27|2242.81|2241.31|2241.64|2240.14|0
1633562400000|2021-10-06 23:20:00|2241.75|2240.25|2242.22|2240.72|2242.22|2240.72|2241.64|2240.14|0
1633562700000|2021-10-06 23:25:00|2242.23|2240.73|2241.63|2240.13|2242.27|2240.77|2241.4|2239.9|0
1633563000000|2021-10-06 23:30:00|2241.61|2240.11|2240.69|2239.19|2241.72|2240.22|2240.14|2238.64|0
1633563300000|2021-10-06 23:35:00|2240.71|2239.21|2240.24|2238.74|2241.14|2239.64|2240.14|2238.64|0
1633563600000|2021-10-06 23:40:00|2240.22|2238.72|2239.9|2238.4|2240.22|2238.72|2239.23|2237.73|0
1633563900000|2021-10-06 23:45:00|2239.88|2238.38|2240.48|2238.98|2241.29|2239.79|2239.68|2238.18|0
1633564200000|2021-10-06 23:50:00|2240.46|2238.96|2240.58|2239.08|2240.71|2239.21|2239.68|2238.18|0
1633564500000|2021-10-06 23:55:00|2240.6|2239.1|2240.84|2239.34|2240.84|2239.34|2239.9|2238.4|0
1633564800000|2021-10-07 00:00:00|2240.83|2239.33|2239.83|2238.33|2242.19|2240.69|2239.51|2238.01|0
1633565100000|2021-10-07 00:05:00|2239.85|2238.35|2239.41|2237.91|2240.66|2239.16|2238.92|2237.42|0
1633565400000|2021-10-07 00:10:00|2239.43|2237.93|2238.79|2237.29|2239.76|2238.26|2238.79|2237.29|0
1633565700000|2021-10-07 00:15:00|2238.81|2237.31|2240.9|2239.4|2241.13|2239.63|2238.58|2237.08|0
1633566000000|2021-10-07 00:20:00|2240.89|2239.39|2240.01|2238.51|2240.89|2239.39|2239.07|2237.57|0
1633566300000|2021-10-07 00:25:00|2240.02|2238.52|2241.17|2239.67|2241.2|2239.7|2239.99|2238.49|0
1633566600000|2021-10-07 00:30:00|2241.14|2239.64|2242.33|2240.83|2242.82|2241.32|2240.93|2239.43|0
1633566900000|2021-10-07 00:35:00|2242.3|2240.8|2242.86|2241.36|2244.03|2242.53|2242.21|2240.71|0
1633567200000|2021-10-07 00:40:00|2242.85|2241.35|2242.84|2241.34|2243.31|2241.81|2242.19|2240.69|0
1633567500000|2021-10-07 00:45:00|2242.86|2241.36|2243.32|2241.82|2243.8|2242.3|2242.86|2241.36|0
1633567800000|2021-10-07 00:50:00|2243.3|2241.8|2243.14|2241.64|2243.87|2242.37|2242.8|2241.3|0
1633568100000|2021-10-07 00:55:00|2243.15|2241.65|2243.37|2241.87|2243.66|2242.16|2242.31|2240.81|0
1633568400000|2021-10-07 01:00:00|2243.38|2241.88|2243.34|2241.84|2244.28|2242.78|2242.98|2241.48|0
1633568700000|2021-10-07 01:05:00|2243.32|2241.82|2242.85|2241.35|2244.09|2242.59|2242.76|2241.26|0
1633569000000|2021-10-07 01:10:00|2242.83|2241.33|2243.56|2242.06|2243.56|2242.06|2242.07|2240.57|0
1633569300000|2021-10-07 01:15:00|2243.58|2242.08|2243.88|2242.38|2244.26|2242.76|2243.11|2241.61|0
1633569600000|2021-10-07 01:20:00|2243.91|2242.41|2242.94|2241.44|2244.12|2242.62|2242.94|2241.44|0
1633569900000|2021-10-07 01:25:00|2242.95|2241.45|2243.78|2242.28|2243.89|2242.39|2242.27|2240.77|0
1633570200000|2021-10-07 01:30:00|2243.81|2242.31|2246.53|2245.03|2246.53|2245.03|2243.07|2241.57|0
1633570500000|2021-10-07 01:35:00|2246.46|2244.96|2246.93|2245.43|2247.29|2245.79|2246.29|2244.79|0
1633570800000|2021-10-07 01:40:00|2246.89|2245.39|2247.5|2246|2247.54|2246.04|2246.84|2245.34|0
1633571100000|2021-10-07 01:45:00|2247.46|2245.96|2246.98|2245.48|2247.87|2246.37|2246.74|2245.24|0
1633571400000|2021-10-07 01:50:00|2247.01|2245.51|2247.54|2246.04|2247.54|2246.04|2246.82|2245.32|0
1633571700000|2021-10-07 01:55:00|2247.57|2246.07|2247.44|2245.94|2248.66|2247.16|2247.42|2245.92|0
1633572000000|2021-10-07 02:00:00|2247.45|2245.95|2247.45|2245.95|2248.63|2247.13|2247.09|2245.59|0
1633572300000|2021-10-07 02:05:00|2247.44|2245.94|2247.93|2246.43|2248.02|2246.52|2247.21|2245.71|0
1633572600000|2021-10-07 02:10:00|2247.96|2246.46|2250.08|2248.58|2250.3|2248.8|2247.83|2246.33|0
1633572900000|2021-10-07 02:15:00|2250.11|2248.61|2248.1|2246.6|2250.29|2248.79|2247.99|2246.49|0
1633573200000|2021-10-07 02:20:00|2248.13|2246.63|2248.68|2247.18|2248.69|2247.19|2247.99|2246.49|0
1633573500000|2021-10-07 02:25:00|2248.65|2247.15|2248.79|2247.29|2249.11|2247.61|2248.43|2246.93|0
1633573800000|2021-10-07 02:30:00|2248.8|2247.3|2248.67|2247.17|2249.46|2247.96|2248.34|2246.84|0
1633574100000|2021-10-07 02:35:00|2248.68|2247.18|2248.59|2247.09|2248.81|2247.31|2248.36|2246.86|0
1633574400000|2021-10-07 02:40:00|2248.6|2247.1|2247.65|2246.15|2248.81|2247.31|2247.38|2245.88|0
1633574700000|2021-10-07 02:45:00|2247.64|2246.14|2247.63|2246.13|2248.08|2246.58|2247.51|2246.01|0
1633575000000|2021-10-07 02:50:00|2247.56|2246.06|2246.86|2245.36|2247.85|2246.35|2246.74|2245.24|0
1633575300000|2021-10-07 02:55:00|2246.87|2245.37|2248.29|2246.79|2248.32|2246.82|2246.87|2245.37|0
1633575600000|2021-10-07 03:00:00|2248.3|2246.8|2247.29|2245.79|2248.41|2246.91|2247.2|2245.7|0
1633575900000|2021-10-07 03:05:00|2247.25|2245.75|2246.81|2245.31|2247.83|2246.33|2246.8|2245.3|0
1633576200000|2021-10-07 03:10:00|2246.83|2245.33|2245.25|2243.75|2246.93|2245.43|2245.15|2243.65|0
1633576500000|2021-10-07 03:15:00|2245.15|2243.65|2244.72|2243.22|2245.6|2244.1|2244.72|2243.22|0
1633576800000|2021-10-07 03:20:00|2244.71|2243.21|2245.22|2243.72|2245.23|2243.73|2244.27|2242.77|0
1633577100000|2021-10-07 03:25:00|2245.23|2243.73|2244.79|2243.29|2245.23|2243.73|2244.55|2243.05|0
1633577400000|2021-10-07 03:30:00|2244.8|2243.3|2244.85|2243.35|2245.86|2244.36|2244.55|2243.05|0
1633577700000|2021-10-07 03:35:00|2244.81|2243.31|2245.23|2243.73|2245.25|2243.75|2243.86|2242.36|0
1633578000000|2021-10-07 03:40:00|2245.25|2243.75|2245.01|2243.51|2245.25|2243.75|2244.58|2243.08|0
1633578300000|2021-10-07 03:45:00|2245.02|2243.52|2245.28|2243.78|2245.34|2243.84|2244.77|2243.27|0
1633578600000|2021-10-07 03:50:00|2245.34|2243.84|2245.23|2243.73|2245.44|2243.94|2244.77|2243.27|0
1633578900000|2021-10-07 03:55:00|2245.24|2243.74|2245.23|2243.73|2245.77|2244.27|2244.99|2243.49|0
1633579200000|2021-10-07 04:00:00|2245.27|2243.77|2245.47|2243.97|2245.67|2244.17|2244.97|2243.47|0
1633579500000|2021-10-07 04:05:00|2245.45|2243.95|2245.36|2243.86|2245.48|2243.98|2245.01|2243.51|0
1633579800000|2021-10-07 04:10:00|2245.4|2243.9|2245|2243.5|2245.49|2243.99|2244.78|2243.28|0
1633580100000|2021-10-07 04:15:00|2244.97|2243.47|2246.12|2244.62|2246.12|2244.62|2244.79|2243.29|0
1633580400000|2021-10-07 04:20:00|2246.16|2244.66|2245.31|2243.81|2246.44|2244.94|2245.08|2243.58|0
1633580700000|2021-10-07 04:25:00|2245.29|2243.79|2245.07|2243.57|2246.08|2244.58|2244.98|2243.48|0
1633581000000|2021-10-07 04:30:00|2245.03|2243.53|2244.75|2243.25|2245.86|2244.36|2244.74|2243.24|0
1633581300000|2021-10-07 04:35:00|2244.76|2243.26|2244.86|2243.36|2244.95|2243.45|2244.37|2242.87|0
1633581600000|2021-10-07 04:40:00|2244.85|2243.35|2243.57|2242.07|2244.95|2243.45|2243.34|2241.84|0
1633581900000|2021-10-07 04:45:00|2243.6|2242.1|2242.53|2241.03|2243.92|2242.42|2242.23|2240.73|0
1633582200000|2021-10-07 04:50:00|2242.51|2241.01|2242.7|2241.2|2242.93|2241.43|2242.38|2240.88|0
1633582500000|2021-10-07 04:55:00|2242.69|2241.19|2242.89|2241.39|2243.05|2241.55|2242.43|2240.93|0
1633582800000|2021-10-07 05:00:00|2242.86|2241.36|2244.89|2243.39|2244.89|2243.39|2241.98|2240.48|0
1633583100000|2021-10-07 05:05:00|2244.85|2243.35|2243.4|2241.9|2245.65|2244.15|2243.4|2241.9|0
1633583400000|2021-10-07 05:10:00|2243.38|2241.88|2242.85|2241.35|2243.38|2241.88|2241.42|2239.92|0
1633583700000|2021-10-07 05:15:00|2242.84|2241.34|2243.26|2241.76|2243.35|2241.85|2242.71|2241.21|0
1633584000000|2021-10-07 05:20:00|2243.28|2241.78|2244.11|2242.61|2244.11|2242.61|2243.25|2241.75|0
1633584300000|2021-10-07 05:25:00|2244.1|2242.6|2244.68|2243.18|2244.68|2243.18|2243.11|2241.61|0
1633584600000|2021-10-07 05:30:00|2244.66|2243.16|2244.14|2242.64|2244.89|2243.39|2243.93|2242.43|0
1633584900000|2021-10-07 05:35:00|2244.13|2242.63|2243.27|2241.77|2244.74|2243.24|2243.27|2241.77|0
1633585200000|2021-10-07 05:40:00|2243.18|2241.68|2243.08|2241.58|2243.28|2241.78|2242.35|2240.85|0
1633585500000|2021-10-07 05:45:00|2243.09|2241.59|2243.23|2241.73|2243.77|2242.27|2242.66|2241.16|0
1633585800000|2021-10-07 05:50:00|2243.2|2241.7|2241.1|2239.6|2243.2|2241.7|2240.96|2239.46|0
1633586100000|2021-10-07 05:55:00|2241.09|2239.59|2243.98|2242.48|2244.01|2242.51|2240.87|2239.37|0
1633586400000|2021-10-07 06:00:00|2243.67|2242.17|2246.79|2245.29|2247.44|2245.94|2242.91|2241.41|0
1633586700000|2021-10-07 06:05:00|2246.9|2245.4|2249.57|2248.07|2249.97|2248.47|2246.76|2245.26|0
1633587000000|2021-10-07 06:10:00|2249.61|2248.11|2249|2247.5|2250.62|2249.12|2248.98|2247.48|0
1633587300000|2021-10-07 06:15:00|2249.03|2247.53|2249.08|2247.58|2249.68|2248.18|2248.79|2247.29|0
1633587600000|2021-10-07 06:20:00|2249.1|2247.6|2248.69|2247.19|2250.3|2248.8|2248.26|2246.76|0
1633587900000|2021-10-07 06:25:00|2248.62|2247.12|2248.27|2246.77|2248.95|2247.45|2247.59|2246.09|0
1633588200000|2021-10-07 06:30:00|2248.28|2246.78|2244.9|2243.5|2248.74|2247.24|2244.03|2242.63|146
1633588500000|2021-10-07 06:35:00|2245.03|2243.63|2246.03|2244.63|2247.15|2245.75|2244.78|2243.38|41
1633588800000|2021-10-07 06:40:00|2245.9|2244.5|2243.9|2242.5|2246.03|2244.63|2243.65|2242.25|37
1633589100000|2021-10-07 06:45:00|2244.03|2242.63|2243.9|2242.5|2244.9|2243.5|2243.4|2242|29
1633589400000|2021-10-07 06:50:00|2244.03|2242.63|2242.65|2241.25|2244.03|2242.63|2242.28|2240.88|44
1633589700000|2021-10-07 06:55:00|2243.56|2242.06|2245.73|2244.23|2246.22|2244.72|2242.54|2241.04|0
1633590000000|2021-10-07 07:00:00|2245.64|2244.14|2248.58|2248.08|2249.83|2249.33|2243.08|2242.58|4918
1633590300000|2021-10-07 07:05:00|2248.7|2248.2|2247.58|2247.08|2249.08|2248.58|2245.33|2244.83|4571
1633590600000|2021-10-07 07:10:00|2247.45|2246.95|2246.83|2246.33|2250.08|2249.58|2245.58|2245.08|3455
1633590900000|2021-10-07 07:15:00|2246.95|2246.45|2243.33|2242.83|2249.33|2248.83|2243.33|2242.83|2905
1633591200000|2021-10-07 07:20:00|2243.45|2242.95|2244.83|2244.33|2245.58|2245.08|2242.33|2241.83|1953
1633591500000|2021-10-07 07:25:00|2244.58|2244.08|2242.58|2242.08|2244.83|2244.33|2242.08|2241.58|4079
1633591800000|2021-10-07 07:30:00|2242.33|2241.83|2244.08|2243.58|2247.45|2246.95|2242.33|2241.83|2262
1633592100000|2021-10-07 07:35:00|2244.2|2243.7|2244.45|2243.95|2245.7|2245.2|2243.95|2243.45|1327
1633592400000|2021-10-07 07:40:00|2244.55|2244.05|2244.18|2243.68|2244.55|2244.05|2243.68|2243.18|1101
1633592700000|2021-10-07 07:45:00|2244.3|2243.8|2244.18|2243.68|2244.3|2243.8|2243.05|2242.55|1272
1633593000000|2021-10-07 07:50:00|2244.05|2243.55|2243.93|2243.43|2244.3|2243.8|2243.43|2242.93|1512
1633593300000|2021-10-07 07:55:00|2244.05|2243.55|2244.68|2244.18|2245.43|2244.93|2243.43|2242.93|958
1633593600000|2021-10-07 08:00:00|2244.43|2243.93|2243.68|2243.18|2245.18|2244.68|2242.93|2242.43|1057
1633593900000|2021-10-07 08:05:00|2243.55|2243.05|2243.18|2242.68|2245.43|2244.93|2242.68|2242.18|1235
1633594200000|2021-10-07 08:10:00|2243.05|2242.55|2244.68|2244.18|2245.05|2244.55|2242.68|2242.18|686
1633594500000|2021-10-07 08:15:00|2244.8|2244.3|2242.18|2241.68|2244.93|2244.43|2241.55|2241.05|725
1633594800000|2021-10-07 08:20:00|2242.05|2241.55|2239.55|2239.05|2242.43|2241.93|2239.43|2238.93|778
1633595100000|2021-10-07 08:25:00|2239.43|2238.93|2242.05|2241.55|2242.18|2241.68|2238.93|2238.43|883
1633595400000|2021-10-07 08:30:00|2241.93|2241.43|2243.43|2242.93|2243.8|2243.3|2241.43|2240.93|782
1633595700000|2021-10-07 08:35:00|2243.68|2243.18|2245.43|2244.93|2245.68|2245.18|2243.18|2242.68|731
1633596000000|2021-10-07 08:40:00|2245.55|2245.05|2243.55|2243.05|2245.93|2245.43|2243.55|2243.05|995
1633596300000|2021-10-07 08:45:00|2243.43|2242.93|2243.93|2243.43|2244.43|2243.93|2243.18|2242.68|1536
1633596600000|2021-10-07 08:50:00|2244.05|2243.55|2242.18|2241.68|2244.55|2244.05|2242.18|2241.68|896
1633596900000|2021-10-07 08:55:00|2242.3|2241.8|2242.43|2241.93|2243.18|2242.68|2242.18|2241.68|593
1633597200000|2021-10-07 09:00:00|2242.3|2241.8|2241.93|2241.43|2242.68|2242.18|2241.93|2241.43|846
1633597500000|2021-10-07 09:05:00|2242.05|2241.55|2240.68|2240.18|2242.05|2241.55|2240.43|2239.93|1102
1633597800000|2021-10-07 09:10:00|2240.55|2240.05|2240.68|2240.18|2241.8|2241.3|2239.8|2239.3|661
1633598100000|2021-10-07 09:15:00|2240.8|2240.3|2240.05|2239.55|2240.93|2240.43|2239.68|2239.18|844
1633598400000|2021-10-07 09:20:00|2239.93|2239.43|2239.93|2239.43|2241.43|2240.93|2239.43|2238.93|587
1633598700000|2021-10-07 09:25:00|2239.8|2239.3|2237.93|2237.43|2239.8|2239.3|2237.68|2237.18|863
1633599000000|2021-10-07 09:30:00|2237.68|2237.18|2238.68|2238.18|2238.8|2238.3|2237.68|2237.18|595
1633599300000|2021-10-07 09:35:00|2238.8|2238.3|2240.43|2239.93|2240.8|2240.3|2238.68|2238.18|707
1633599600000|2021-10-07 09:40:00|2240.3|2239.8|2240.18|2239.68|2240.68|2240.18|2239.8|2239.3|477
1633599900000|2021-10-07 09:45:00|2240.3|2239.8|2240.18|2239.68|2241.05|2240.55|2239.68|2239.18|494
1633600200000|2021-10-07 09:50:00|2240.3|2239.8|2240.8|2240.3|2240.93|2240.43|2238.93|2238.43|409
1633600500000|2021-10-07 09:55:00|2240.68|2240.18|2242.05|2241.55|2242.18|2241.68|2239.93|2239.43|480
1633600800000|2021-10-07 10:00:00|2241.93|2241.43|2244.05|2243.55|2244.43|2243.93|2241.93|2241.43|724
1633601100000|2021-10-07 10:05:00|2243.93|2243.43|2243.93|2243.43|2244.68|2244.18|2243.93|2243.43|398
1633601400000|2021-10-07 10:10:00|2244.05|2243.55|2243.18|2242.68|2244.68|2244.18|2243.05|2242.55|406
1633601700000|2021-10-07 10:15:00|2243.43|2242.93|2242.68|2242.18|2243.43|2242.93|2241.8|2241.3|731
1633602000000|2021-10-07 10:20:00|2242.55|2242.05|2240.93|2240.43|2243.18|2242.68|2240.68|2240.18|715
1633602300000|2021-10-07 10:25:00|2241.05|2240.55|2241.68|2241.18|2242.43|2241.93|2240.93|2240.43|675
1633602600000|2021-10-07 10:30:00|2241.8|2241.3|2241.05|2240.55|2241.93|2241.43|2240.8|2240.3|449
1633602900000|2021-10-07 10:35:00|2241.18|2240.68|2242.43|2241.93|2242.93|2242.43|2241.18|2240.68|382
1633603200000|2021-10-07 10:40:00|2242.18|2241.68|2241.68|2241.18|2242.93|2242.43|2240.93|2240.43|454
1633603500000|2021-10-07 10:45:00|2241.55|2241.05|2242.18|2241.68|2242.68|2242.18|2241.18|2240.68|623
1633603800000|2021-10-07 10:50:00|2242.3|2241.8|2243.18|2242.68|2243.68|2243.18|2241.93|2241.43|528
1633604100000|2021-10-07 10:55:00|2243.3|2242.8|2244.43|2243.93|2244.55|2244.05|2243.18|2242.68|488
1633604400000|2021-10-07 11:00:00|2244.3|2243.8|2243.18|2242.68|2244.8|2244.3|2243.18|2242.68|989
1633604700000|2021-10-07 11:05:00|2243.3|2242.8|2243.8|2243.3|2244.68|2244.18|2243.18|2242.68|655
1633605000000|2021-10-07 11:10:00|2243.93|2243.43|2245.93|2245.43|2246.18|2245.68|2243.68|2243.18|455
1633605300000|2021-10-07 11:15:00|2246.05|2245.55|2245.18|2244.68|2246.93|2246.43|2244.68|2244.18|723
1633605600000|2021-10-07 11:20:00|2245.43|2244.93|2246.05|2245.55|2246.05|2245.55|2244.68|2244.18|854
1633605900000|2021-10-07 11:25:00|2246.18|2245.68|2246.55|2246.05|2246.93|2246.43|2245.68|2245.18|402
1633606200000|2021-10-07 11:30:00|2246.68|2246.18|2245.93|2245.43|2247.3|2246.8|2245.3|2244.8|823
1633606500000|2021-10-07 11:35:00|2245.8|2245.3|2246.18|2245.68|2247.18|2246.68|2244.93|2244.43|841
1633606800000|2021-10-07 11:40:00|2246.2|2245.7|2245.7|2245.2|2246.57|2246.07|2245.45|2244.95|581
1633607100000|2021-10-07 11:45:00|2246.2|2245.7|2246.45|2245.95|2247.32|2246.82|2245.95|2245.45|654
1633607400000|2021-10-07 11:50:00|2246.32|2245.82|2245.2|2244.7|2246.45|2245.95|2244.82|2244.32|352
1633607700000|2021-10-07 11:55:00|2245.32|2244.82|2245.7|2245.2|2245.95|2245.45|2244.45|2243.95|383
1633608000000|2021-10-07 12:00:00|2245.82|2245.32|2246.32|2245.82|2246.32|2245.82|2244.7|2244.2|1327
1633608300000|2021-10-07 12:05:00|2246.45|2245.95|2245.95|2245.45|2247.2|2246.7|2245.95|2245.45|607
1633608600000|2021-10-07 12:10:00|2246.07|2245.57|2247.45|2246.95|2247.7|2247.2|2245.7|2245.2|652
1633608900000|2021-10-07 12:15:00|2247.07|2246.57|2248.2|2247.7|2248.45|2247.95|2246.95|2246.45|607
1633609200000|2021-10-07 12:20:00|2248.07|2247.57|2249.2|2248.7|2249.45|2248.95|2247.95|2247.45|511
1633609500000|2021-10-07 12:25:00|2249.45|2248.95|2249.07|2248.57|2249.7|2249.2|2248.7|2248.2|440
1633609800000|2021-10-07 12:30:00|2249.2|2248.7|2248.7|2248.2|2250.07|2249.57|2248.7|2248.2|619
1633610100000|2021-10-07 12:35:00|2248.82|2248.32|2249.7|2249.2|2249.95|2249.45|2248.7|2248.2|303
1633610400000|2021-10-07 12:40:00|2249.82|2249.32|2250.95|2250.45|2250.95|2250.45|2249.7|2249.2|502
1633610700000|2021-10-07 12:45:00|2250.82|2250.32|2249.95|2249.45|2251.45|2250.95|2249.95|2249.45|875
1633611000000|2021-10-07 12:50:00|2250.07|2249.57|2249.95|2249.45|2250.7|2250.2|2249.07|2248.57|618
1633611300000|2021-10-07 12:55:00|2250.07|2249.57|2248.2|2247.7|2250.32|2249.82|2247.95|2247.45|591
1633611600000|2021-10-07 13:00:00|2248.32|2247.82|2248.2|2247.7|2249.2|2248.7|2247.95|2247.45|697
1633611900000|2021-10-07 13:05:00|2248.45|2247.95|2248.2|2247.7|2249.2|2248.7|2248.07|2247.57|584
1633612200000|2021-10-07 13:10:00|2248.07|2247.57|2247.7|2247.2|2248.2|2247.7|2246.95|2246.45|726
1633612500000|2021-10-07 13:15:00|2247.82|2247.32|2248.45|2247.95|2248.95|2248.45|2247.45|2246.95|693
1633612800000|2021-10-07 13:20:00|2248.57|2248.07|2247.45|2246.95|2249.07|2248.57|2247.2|2246.7|865
1633613100000|2021-10-07 13:25:00|2247.32|2246.82|2247.45|2246.95|2248.2|2247.7|2246.32|2245.82|886
1633613400000|2021-10-07 13:30:00|2247.7|2247.2|2252.45|2251.95|2252.7|2252.2|2247.2|2246.7|1733
1633613700000|2021-10-07 13:35:00|2252.7|2252.2|2252.45|2251.95|2253.57|2253.07|2250.95|2250.45|1118
1633614000000|2021-10-07 13:40:00|2252.57|2252.07|2251.95|2251.45|2253.95|2253.45|2250.95|2250.45|1568
1633614300000|2021-10-07 13:45:00|2252.45|2251.95|2252.45|2251.95|2253.2|2252.7|2251.32|2250.82|1592
1633614600000|2021-10-07 13:50:00|2252.57|2252.07|2252.2|2251.7|2252.95|2252.45|2250.2|2249.7|1351
1633614900000|2021-10-07 13:55:00|2252.45|2251.95|2255.57|2255.07|2255.57|2255.07|2252.2|2251.7|1267
1633615200000|2021-10-07 14:00:00|2255.7|2255.2|2256.2|2255.7|2256.7|2256.2|2255.32|2254.82|1100
1633615500000|2021-10-07 14:05:00|2256.32|2255.82|2256.2|2255.7|2256.45|2255.95|2255.2|2254.7|747
1633615800000|2021-10-07 14:10:00|2256.05|2255.55|2256.8|2256.3|2257.05|2256.55|2255.3|2254.8|665
1633616100000|2021-10-07 14:15:00|2256.92|2256.42|2257.05|2256.55|2259.05|2258.55|2256.8|2256.3|1328
1633616400000|2021-10-07 14:20:00|2257.17|2256.67|2258.17|2257.67|2259.3|2258.8|2257.17|2256.67|820
1633616700000|2021-10-07 14:25:00|2258.3|2257.8|2257.3|2256.8|2259.55|2259.05|2256.55|2256.05|664
1633617000000|2021-10-07 14:30:00|2257.17|2256.67|2258.55|2258.05|2259.3|2258.8|2257.05|2256.55|658
1633617300000|2021-10-07 14:35:00|2258.67|2258.17|2256.55|2256.05|2260.05|2259.55|2256.3|2255.8|1046
1633617600000|2021-10-07 14:40:00|2256.3|2255.8|2256.3|2255.8|2257.55|2257.05|2255.8|2255.3|1108
1633617900000|2021-10-07 14:45:00|2256.17|2255.67|2257.05|2256.55|2257.3|2256.8|2255.8|2255.3|1033
1633618200000|2021-10-07 14:50:00|2256.92|2256.42|2258.8|2258.3|2259.05|2258.55|2256.8|2256.3|1049
1633618500000|2021-10-07 14:55:00|2258.92|2258.42|2259.42|2258.92|2260.05|2259.55|2258.3|2257.8|969
1633618800000|2021-10-07 15:00:00|2259.3|2258.8|2257.55|2257.05|2259.55|2259.05|2257.05|2256.55|1509
1633619100000|2021-10-07 15:05:00|2257.42|2256.92|2257.8|2257.3|2258.3|2257.8|2257.3|2256.8|758
1633619400000|2021-10-07 15:10:00|2257.67|2257.17|2259.55|2259.05|2259.8|2259.3|2257.55|2257.05|1239
1633619700000|2021-10-07 15:15:00|2259.42|2258.92|2259.55|2259.05|2259.8|2259.3|2258.42|2257.92|1861
1633620000000|2021-10-07 15:20:00|2259.67|2259.17|2260.86|2259.36|2261.09|2260.3|2258.8|2258.3|3618
1633620300000|2021-10-07 15:25:00|2260.83|2259.33|2260.86|2259.36|2261.97|2260.47|2260.04|2258.54|2161
1633620600000|2021-10-07 15:30:00|2260.89|2259.39|2260.37|2258.97|2260.93|2259.43|2258.75|2257.35|213
1633620900000|2021-10-07 15:35:00|2260.25|2258.85|2260.87|2259.47|2261|2259.6|2260.25|2258.85|91
1633621200000|2021-10-07 15:40:00|2260.5|2259.1|2260.5|2259.1|2260.75|2259.35|2260.12|2258.72|68
1633621500000|2021-10-07 15:45:00|2260.37|2258.97|2260.75|2259.35|2260.87|2259.47|2259.5|2258.1|13
1633621800000|2021-10-07 15:50:00|2260.62|2259.22|2259.5|2258.1|2260.62|2259.22|2259.25|2257.85|13
1633622100000|2021-10-07 15:55:00|2260.12|2258.72|2260.55|2259.05|2260.75|2259.35|2258.75|2257.35|11
1633622400000|2021-10-07 16:00:00|2260.73|2259.23|2260.76|2259.26|2261.36|2259.86|2260.5|2259|0
1633622700000|2021-10-07 16:05:00|2260.78|2259.28|2260.16|2258.66|2260.83|2259.33|2259.6|2258.1|0
1633623000000|2021-10-07 16:10:00|2260.12|2258.62|2260.77|2259.27|2260.77|2259.27|2259.25|2257.75|0
1633623300000|2021-10-07 16:15:00|2260.73|2259.23|2260.19|2258.69|2260.73|2259.23|2259.55|2258.05|0
1633623600000|2021-10-07 16:20:00|2260.15|2258.65|2260.64|2259.14|2260.86|2259.36|2259.81|2258.31|0
1633623900000|2021-10-07 16:25:00|2260.6|2259.1|2259.71|2258.21|2260.71|2259.21|2259.67|2258.17|0
1633624200000|2021-10-07 16:30:00|2259.52|2258.02|2260.08|2258.58|2260.38|2258.88|2259.52|2258.02|0
1633624500000|2021-10-07 16:35:00|2260.04|2258.54|2260.87|2259.37|2260.87|2259.37|2260.04|2258.54|0
1633624800000|2021-10-07 16:40:00|2260.83|2259.33|2260.62|2259.12|2260.83|2259.33|2259.33|2257.83|0
1633625100000|2021-10-07 16:45:00|2260.66|2259.16|2259.8|2258.3|2260.88|2259.38|2259.65|2258.15|0
1633625400000|2021-10-07 16:50:00|2259.84|2258.34|2260.3|2258.8|2260.34|2258.84|2259.33|2257.83|0
1633625700000|2021-10-07 16:55:00|2260.34|2258.84|2261.38|2259.88|2261.48|2259.98|2260.12|2258.62|0
1633626000000|2021-10-07 17:00:00|2261.35|2259.85|2260.6|2259.1|2261.35|2259.85|2260.26|2258.76|0
1633626300000|2021-10-07 17:05:00|2260.42|2258.92|2260.08|2258.58|2260.82|2259.32|2259.66|2258.16|0
1633626600000|2021-10-07 17:10:00|2260.04|2258.54|2260.67|2259.17|2260.67|2259.17|2260|2258.5|0
1633626900000|2021-10-07 17:15:00|2260.63|2259.13|2261.34|2259.84|2261.34|2259.84|2260.63|2259.13|0
1633627200000|2021-10-07 17:20:00|2261.3|2259.8|2260.69|2259.19|2261.38|2259.88|2260.02|2258.52|0
1633627500000|2021-10-07 17:25:00|2260.67|2259.17|2261.51|2260.01|2261.51|2260.01|2260.54|2259.04|0
1633627800000|2021-10-07 17:30:00|2261.48|2259.98|2261.24|2259.74|2261.7|2260.2|2260.9|2259.4|0
1633628100000|2021-10-07 17:35:00|2261.2|2259.7|2261.59|2260.09|2261.59|2260.09|2260.6|2259.1|0
1633628400000|2021-10-07 17:40:00|2261.5|2260|2261.85|2260.35|2261.89|2260.39|2261.37|2259.87|0
1633628700000|2021-10-07 17:45:00|2261.76|2260.26|2260.91|2259.41|2261.89|2260.39|2260.73|2259.23|0
1633629000000|2021-10-07 17:50:00|2260.88|2259.38|2261.1|2259.6|2261.1|2259.6|2260.24|2258.74|0
1633629300000|2021-10-07 17:55:00|2261.14|2259.64|2260.5|2259|2261.44|2259.94|2260.2|2258.7|0
1633629600000|2021-10-07 18:00:00|2260.46|2258.96|2258.66|2257.16|2260.58|2259.08|2257.93|2256.43|0
1633629900000|2021-10-07 18:05:00|2258.7|2257.2|2259.19|2257.69|2259.6|2258.1|2258.44|2256.94|0
1633630200000|2021-10-07 18:10:00|2259.15|2257.65|2259.67|2258.17|2259.75|2258.25|2258.77|2257.27|0
1633630500000|2021-10-07 18:15:00|2259.71|2258.21|2259.04|2257.54|2259.71|2258.21|2258.78|2257.28|0
1633630800000|2021-10-07 18:20:00|2259|2257.5|2257.95|2256.45|2259.42|2257.92|2257.67|2256.17|0
1633631100000|2021-10-07 18:25:00|2257.85|2256.35|2257.55|2256.05|2258.12|2256.62|2257.4|2255.9|0
1633631400000|2021-10-07 18:30:00|2257.59|2256.09|2257.52|2256.02|2258.12|2256.62|2257.06|2255.56|0
1633631700000|2021-10-07 18:35:00|2257.48|2255.98|2256.88|2255.38|2257.78|2256.28|2256.39|2254.89|0
1633632000000|2021-10-07 18:40:00|2256.84|2255.34|2255.83|2254.33|2256.88|2255.38|2255.57|2254.07|0
1633632300000|2021-10-07 18:45:00|2255.79|2254.29|2255.62|2254.12|2255.94|2254.44|2255.27|2253.77|0
1633632600000|2021-10-07 18:50:00|2255.58|2254.08|2254.61|2253.11|2255.62|2254.12|2253.89|2252.39|0
1633632900000|2021-10-07 18:55:00|2254.49|2252.99|2254.86|2253.36|2255.73|2254.23|2254.27|2252.77|0
1633633200000|2021-10-07 19:00:00|2254.82|2253.32|2254.98|2253.48|2255.22|2253.72|2253.89|2252.39|0
1633633500000|2021-10-07 19:05:00|2255.09|2253.59|2256.7|2255.2|2256.7|2255.2|2255.05|2253.55|0
1633633800000|2021-10-07 19:10:00|2256.66|2255.16|2257.41|2255.91|2257.63|2256.13|2255.98|2254.48|0
1633634100000|2021-10-07 19:15:00|2257.37|2255.87|2258.02|2256.52|2258.28|2256.78|2257|2255.5|0
1633634400000|2021-10-07 19:20:00|2257.98|2256.48|2257.71|2256.21|2258.5|2257|2257.71|2256.21|0
1633634700000|2021-10-07 19:25:00|2257.75|2256.25|2257.28|2255.78|2257.75|2256.25|2256.4|2254.9|0
1633635000000|2021-10-07 19:30:00|2257.24|2255.74|2257.38|2255.88|2257.8|2256.3|2256.45|2254.95|0
1633635300000|2021-10-07 19:35:00|2257.44|2255.94|2256.07|2254.57|2257.64|2256.14|2255.89|2254.39|0
1633635600000|2021-10-07 19:40:00|2256.15|2254.65|2254.6|2253.1|2256.97|2255.47|2254.6|2253.1|0
1633635900000|2021-10-07 19:45:00|2254.64|2253.14|2255.9|2254.4|2256.01|2254.51|2254.08|2252.58|0
1633636200000|2021-10-07 19:50:00|2255.36|2253.86|2255.39|2253.89|2256.02|2254.52|2253.51|2252.01|0
1633636500000|2021-10-07 19:55:00|2255.35|2253.85|2254.13|2252.63|2255.37|2253.87|2252.99|2251.49|0
1633636800000|2021-10-07 20:00:00|2254.15|2252.65|2255.68|2254.18|2256|2254.5|2254.15|2252.65|0
1633637100000|2021-10-07 20:05:00|2255.66|2254.16|2254.72|2253.22|2255.86|2254.36|2254.59|2253.09|0
1633637400000|2021-10-07 20:10:00|2254.74|2253.24|2254.85|2253.35|2255.55|2254.05|2254.72|2253.22|0
1633637700000|2021-10-07 20:15:00|2254.83|2253.33|2255.48|2253.98|2255.58|2254.08|2254.62|2253.12|0
1633638000000|2021-10-07 20:20:00|2255.46|2253.96|2255.26|2253.76|2255.71|2254.21|2255.26|2253.76|0
1633638300000|2021-10-07 20:25:00|2255.28|2253.78|2255.48|2253.98|2255.89|2254.39|2255.26|2253.76|0
1633638600000|2021-10-07 20:30:00|2255.5|2254|2255.89|2254.39|2255.89|2254.39|2255.39|2253.89|0
1633638900000|2021-10-07 20:35:00|2255.88|2254.38|2256.03|2254.53|2256.03|2254.53|2255.71|2254.21|0
1633639200000|2021-10-07 20:40:00|2256.01|2254.51|2255.88|2254.38|2256.43|2254.93|2255.88|2254.38|0
1633639500000|2021-10-07 20:45:00|2255.87|2254.37|2254.02|2252.52|2255.88|2254.38|2253.89|2252.39|0
1633639800000|2021-10-07 20:50:00|2254|2252.5|2254.71|2253.21|2254.85|2253.35|2253.89|2252.39|0
1633640100000|2021-10-07 20:55:00|2254.7|2253.2|2254.52|2253.02|2254.71|2253.21|2254.44|2252.94|0
1633640400000|2021-10-07 21:00:00|2254.56|2253.06|2254.74|2253.24|2254.74|2253.24|2254.52|2253.02|0
1633640700000|2021-10-07 21:05:00|2254.85|2253.35|2254.52|2253.02|2254.93|2253.43|2254.52|2253.02|0
1633641000000|2021-10-07 21:10:00|2254.48|2252.98|2254.48|2252.98|2254.56|2253.06|2254.48|2252.98|0
1633641300000|2021-10-07 21:15:00|2254.45|2252.95|2254.34|2252.84|2254.48|2252.98|2254.3|2252.8|0
1633641600000|2021-10-07 21:20:00|2254.37|2252.87|2254.48|2252.98|2254.56|2253.06|2254.34|2252.84|0
1633641900000|2021-10-07 21:25:00|2254.37|2252.87|2254.41|2252.91|2254.41|2252.91|2254.37|2252.87|0
1633642200000|2021-10-07 21:30:00|2254.37|2252.87|2254.45|2252.95|2254.45|2252.95|2254.37|2252.87|0
1633642500000|2021-10-07 21:35:00|2254.48|2252.98|2254.48|2252.98|2254.48|2252.98|2254.48|2252.98|0
1633643100000|2021-10-07 21:45:00|2254.45|2252.95|2254.45|2252.95|2254.48|2252.98|2254.45|2252.95|0
1633643400000|2021-10-07 21:50:00|2254.34|2252.84|2254.37|2252.87|2254.41|2252.91|2254.26|2252.76|0
1633643700000|2021-10-07 21:55:00|2254.41|2252.91|2254.41|2252.91|2254.41|2252.91|2254.34|2252.84|0
1633644000000|2021-10-07 22:00:00|2254.37|2252.87|2255.43|2253.93|2255.52|2254.02|2254.02|2252.52|0
1633644300000|2021-10-07 22:05:00|2255.44|2253.94|2255.66|2254.16|2255.84|2254.34|2255.11|2253.61|0
1633644600000|2021-10-07 22:10:00|2255.67|2254.17|2255.23|2253.73|2255.84|2254.34|2255.05|2253.55|0
1633644900000|2021-10-07 22:15:00|2255.22|2253.72|2255.07|2253.57|2255.32|2253.82|2254.46|2252.96|0
1633645200000|2021-10-07 22:20:00|2255.09|2253.59|2255.07|2253.57|2255.39|2253.89|2254.71|2253.21|0
1633645500000|2021-10-07 22:25:00|2255.08|2253.58|2255.17|2253.67|2255.39|2253.89|2254.85|2253.35|0
1633645800000|2021-10-07 22:30:00|2255.15|2253.65|2254.75|2253.25|2255.3|2253.8|2254.66|2253.16|0
1633646100000|2021-10-07 22:35:00|2254.71|2253.21|2254.58|2253.08|2255.39|2253.89|2254.55|2253.05|0
1633646400000|2021-10-07 22:40:00|2254.55|2253.05|2254.36|2252.86|2254.72|2253.22|2254.31|2252.81|0
1633646700000|2021-10-07 22:45:00|2254.35|2252.85|2255.04|2253.54|2255.04|2253.54|2254.22|2252.72|0
1633647000000|2021-10-07 22:50:00|2255.05|2253.55|2256.24|2254.74|2256.33|2254.83|2255.05|2253.55|0
1633647300000|2021-10-07 22:55:00|2256.25|2254.75|2257.22|2255.72|2257.31|2255.81|2256.24|2254.74|0
1633647600000|2021-10-07 23:00:00|2257.24|2255.74|2257.77|2256.27|2258.09|2256.59|2257.24|2255.74|0
1633647900000|2021-10-07 23:05:00|2257.79|2256.29|2257.77|2256.27|2258.18|2256.68|2257.55|2256.05|0
1633648200000|2021-10-07 23:10:00|2257.76|2256.26|2257.45|2255.95|2257.86|2256.36|2257.13|2255.63|0
1633648500000|2021-10-07 23:15:00|2257.43|2255.93|2256.91|2255.41|2257.43|2255.93|2256.72|2255.22|0
1633648800000|2021-10-07 23:20:00|2256.89|2255.39|2256.86|2255.36|2257.04|2255.54|2256.59|2255.09|0
1633649100000|2021-10-07 23:25:00|2256.85|2255.35|2257.45|2255.95|2257.55|2256.05|2256.82|2255.32|0
1633649400000|2021-10-07 23:30:00|2257.47|2255.97|2257.04|2255.54|2257.55|2256.05|2256.72|2255.22|0
1633649700000|2021-10-07 23:35:00|2257.05|2255.55|2257.04|2255.54|2257.45|2255.95|2257.04|2255.54|0
1633650000000|2021-10-07 23:40:00|2257.06|2255.56|2257.04|2255.54|2257.23|2255.73|2256.86|2255.36|0
1633650300000|2021-10-07 23:45:00|2257.05|2255.55|2258.09|2256.59|2258.18|2256.68|2256.77|2255.27|0
1633650600000|2021-10-07 23:50:00|2258.07|2256.57|2259.3|2257.8|2259.4|2257.9|2257.96|2256.46|0
1633650900000|2021-10-07 23:55:00|2259.31|2257.81|2259.56|2258.06|2259.87|2258.37|2259.3|2257.8|0
1633651200000|2021-10-08 00:00:00|2259.54|2258.04|2258.28|2256.78|2259.56|2258.06|2258.06|2256.56|0
1633651500000|2021-10-08 00:05:00|2258.26|2256.76|2256.61|2255.11|2258.6|2257.1|2256.52|2255.02|0
1633651800000|2021-10-08 00:10:00|2256.63|2255.13|2255|2253.5|2256.83|2255.33|2254.92|2253.42|0
1633652100000|2021-10-08 00:15:00|2254.92|2253.42|2252.97|2251.47|2255.37|2253.87|2252.22|2250.72|0
1633652400000|2021-10-08 00:20:00|2252.93|2251.43|2253.55|2252.05|2253.55|2252.05|2252.24|2250.74|0
1633652700000|2021-10-08 00:25:00|2253.56|2252.06|2254.48|2252.98|2255.36|2253.86|2253.22|2251.72|0
1633653000000|2021-10-08 00:30:00|2254.45|2252.95|2254.77|2253.27|2255.33|2253.83|2254.26|2252.76|0
1633653300000|2021-10-08 00:35:00|2254.75|2253.25|2255.64|2254.14|2255.77|2254.27|2253.58|2252.08|0
1633653600000|2021-10-08 00:40:00|2255.65|2254.15|2256.28|2254.78|2257.08|2255.58|2255.64|2254.14|0
1633653900000|2021-10-08 00:45:00|2256.26|2254.76|2256.96|2255.46|2257|2255.5|2255.83|2254.33|0
1633654200000|2021-10-08 00:50:00|2256.97|2255.47|2258.1|2256.6|2258.55|2257.05|2256.81|2255.31|0
1633654500000|2021-10-08 00:55:00|2258.08|2256.58|2258.66|2257.16|2258.81|2257.31|2257.86|2256.36|0
1633654800000|2021-10-08 01:00:00|2258.65|2257.15|2258.74|2257.24|2259.03|2257.53|2258.41|2256.91|0
1633655100000|2021-10-08 01:05:00|2258.75|2257.25|2258.11|2256.61|2258.99|2257.49|2258.04|2256.54|0
1633655400000|2021-10-08 01:10:00|2258.12|2256.62|2258.66|2257.16|2258.91|2257.41|2257.86|2256.36|0
1633655700000|2021-10-08 01:15:00|2258.65|2257.15|2258.97|2257.47|2260.05|2258.55|2258.25|2256.75|0
1633656000000|2021-10-08 01:20:00|2258.99|2257.49|2258.91|2257.41|2259.84|2258.34|2258.26|2256.76|0
1633656300000|2021-10-08 01:25:00|2258.92|2257.42|2259.47|2257.97|2259.6|2258.1|2258.47|2256.97|0
1633656600000|2021-10-08 01:30:00|2259.43|2257.93|2259.51|2258.01|2260.01|2258.51|2258.48|2256.98|0
1633656900000|2021-10-08 01:35:00|2259.49|2257.99|2259.96|2258.46|2259.96|2258.46|2258.21|2256.71|0
1633657200000|2021-10-08 01:40:00|2259.95|2258.45|2260.41|2258.91|2260.42|2258.92|2259.47|2257.97|0
1633657500000|2021-10-08 01:45:00|2260.42|2258.92|2261.12|2259.62|2262.02|2260.52|2260.27|2258.77|0
1633657800000|2021-10-08 01:50:00|2261.15|2259.65|2260.31|2258.81|2261.49|2259.99|2259.76|2258.26|0
1633658100000|2021-10-08 01:55:00|2260.42|2258.92|2259.64|2258.14|2260.65|2259.15|2258.88|2257.38|0
1633658400000|2021-10-08 02:00:00|2259.6|2258.1|2260.07|2258.57|2260.69|2259.19|2259.53|2258.03|0
1633658700000|2021-10-08 02:05:00|2260.05|2258.55|2260.45|2258.95|2260.47|2258.97|2259.53|2258.03|0
1633659000000|2021-10-08 02:10:00|2260.46|2258.96|2260.47|2258.97|2260.72|2259.22|2259.99|2258.49|0
1633659300000|2021-10-08 02:15:00|2260.45|2258.95|2259.55|2258.05|2260.72|2259.22|2259.55|2258.05|0
1633659600000|2021-10-08 02:20:00|2259.51|2258.01|2258.52|2257.02|2259.78|2258.28|2258.42|2256.92|0
1633659900000|2021-10-08 02:25:00|2258.49|2256.99|2259.92|2258.42|2260.04|2258.54|2258.19|2256.69|0
1633660200000|2021-10-08 02:30:00|2259.95|2258.45|2260.35|2258.85|2260.93|2259.43|2259.95|2258.45|0
1633660500000|2021-10-08 02:35:00|2260.38|2258.88|2259.58|2258.08|2260.81|2259.31|2259.58|2258.08|0
1633660800000|2021-10-08 02:40:00|2259.61|2258.11|2259.32|2257.82|2260.13|2258.63|2259.1|2257.6|0
1633661100000|2021-10-08 02:45:00|2259.25|2257.75|2259.4|2257.9|2260.2|2258.7|2259.12|2257.62|0
1633661400000|2021-10-08 02:50:00|2259.43|2257.93|2259.76|2258.26|2259.99|2258.49|2259.43|2257.93|0
1633661700000|2021-10-08 02:55:00|2259.79|2258.29|2260.2|2258.7|2260.42|2258.92|2259.52|2258.02|0
1633662000000|2021-10-08 03:00:00|2260.21|2258.71|2259.62|2258.12|2260.42|2258.92|2259.39|2257.89|0
1633662300000|2021-10-08 03:05:00|2259.61|2258.11|2259.76|2258.26|2260.2|2258.7|2259.53|2258.03|0
1633662600000|2021-10-08 03:10:00|2259.74|2258.24|2259.85|2258.35|2259.98|2258.48|2259.28|2257.78|0
1633662900000|2021-10-08 03:15:00|2259.86|2258.36|2258.33|2256.83|2260.22|2258.72|2257.98|2256.48|0
1633663200000|2021-10-08 03:20:00|2258.35|2256.85|2257.24|2255.74|2258.44|2256.94|2256.98|2255.48|0
1633663500000|2021-10-08 03:25:00|2257.27|2255.77|2257.2|2255.7|2257.67|2256.17|2256.85|2255.35|0
1633663800000|2021-10-08 03:30:00|2257.23|2255.73|2257.88|2256.38|2258.26|2256.76|2257.23|2255.73|0
1633664100000|2021-10-08 03:35:00|2257.91|2256.41|2257.8|2256.3|2258.35|2256.85|2257.66|2256.16|0
1633664400000|2021-10-08 03:40:00|2257.82|2256.32|2257.48|2255.98|2258.03|2256.53|2257.36|2255.86|0
1633664700000|2021-10-08 03:45:00|2257.49|2255.99|2256.12|2254.62|2257.49|2255.99|2256.05|2254.55|0
1633665000000|2021-10-08 03:50:00|2256.1|2254.6|2255.71|2254.21|2256.46|2254.96|2255.7|2254.2|0
1633665300000|2021-10-08 03:55:00|2255.7|2254.2|2256.37|2254.87|2256.38|2254.88|2255.25|2253.75|0
1633665600000|2021-10-08 04:00:00|2256.38|2254.88|2255.89|2254.39|2256.38|2254.88|2255.65|2254.15|0
1633665900000|2021-10-08 04:05:00|2255.88|2254.38|2256.04|2254.54|2256.16|2254.66|2255.46|2253.96|0
1633666200000|2021-10-08 04:10:00|2256.07|2254.57|2256.17|2254.67|2256.38|2254.88|2255.91|2254.41|0
1633666500000|2021-10-08 04:15:00|2256.16|2254.66|2256.45|2254.95|2256.55|2255.05|2256.16|2254.66|0
1633666800000|2021-10-08 04:20:00|2256.44|2254.94|2256.33|2254.83|2256.65|2255.15|2256.21|2254.71|0
1633667100000|2021-10-08 04:25:00|2256.29|2254.79|2256.21|2254.71|2256.47|2254.97|2255.99|2254.49|0
1633667400000|2021-10-08 04:30:00|2256.22|2254.72|2256.29|2254.79|2256.53|2255.03|2256|2254.5|0
1633667700000|2021-10-08 04:35:00|2256.3|2254.8|2256.13|2254.63|2256.53|2255.03|2256.03|2254.53|0
1633668000000|2021-10-08 04:40:00|2256.1|2254.6|2256.28|2254.78|2256.29|2254.79|2255.82|2254.32|0
1633668300000|2021-10-08 04:45:00|2256.29|2254.79|2255.63|2254.13|2256.31|2254.81|2255.63|2254.13|0
1633668600000|2021-10-08 04:50:00|2255.56|2254.06|2255.58|2254.08|2255.82|2254.32|2255.36|2253.86|0
1633668900000|2021-10-08 04:55:00|2255.57|2254.07|2255.25|2253.75|2255.58|2254.08|2255.03|2253.53|0
1633669200000|2021-10-08 05:00:00|2255.22|2253.72|2256.5|2255|2256.63|2255.13|2255.04|2253.54|0
1633669500000|2021-10-08 05:05:00|2256.47|2254.97|2254.98|2253.48|2256.47|2254.97|2254.55|2253.05|0
1633669800000|2021-10-08 05:10:00|2255|2253.5|2254.49|2252.99|2255|2253.5|2253.87|2252.37|0
1633670100000|2021-10-08 05:15:00|2254.48|2252.98|2254.21|2252.71|2254.49|2252.99|2253.58|2252.08|0
1633670400000|2021-10-08 05:20:00|2254.24|2252.74|2253.73|2252.23|2254.59|2253.09|2253.62|2252.12|0
1633670700000|2021-10-08 05:25:00|2253.74|2252.24|2254.04|2252.54|2254.93|2253.43|2253.4|2251.9|0
1633671000000|2021-10-08 05:30:00|2254.02|2252.52|2254.48|2252.98|2254.97|2253.47|2253.8|2252.3|0
1633671300000|2021-10-08 05:35:00|2254.37|2252.87|2254.38|2252.88|2254.5|2253|2253.82|2252.32|0
1633671600000|2021-10-08 05:40:00|2254.42|2252.92|2255.46|2253.96|2256.38|2254.88|2254.3|2252.8|0
1633671900000|2021-10-08 05:45:00|2255.5|2254|2256.26|2254.76|2256.5|2255|2254.97|2253.47|0
1633672200000|2021-10-08 05:50:00|2256.25|2254.75|2254.24|2252.74|2256.27|2254.77|2254.24|2252.74|0
1633672500000|2021-10-08 05:55:00|2254.27|2252.77|2253.21|2251.71|2254.89|2253.39|2253.2|2251.7|0
1633672800000|2021-10-08 06:00:00|2253.25|2251.75|2254.92|2253.42|2255.67|2254.17|2253.25|2251.75|0
1633673100000|2021-10-08 06:05:00|2254.93|2253.43|2254.76|2253.26|2256.38|2254.88|2254.72|2253.22|0
1633673400000|2021-10-08 06:10:00|2254.75|2253.25|2255.47|2253.97|2255.75|2254.25|2253.16|2251.66|0
1633673700000|2021-10-08 06:15:00|2255.48|2253.98|2255.07|2253.57|2255.54|2254.04|2255.06|2253.56|0
1633674000000|2021-10-08 06:20:00|2255.08|2253.58|2254.45|2252.95|2255.09|2253.59|2253.96|2252.46|0
1633674300000|2021-10-08 06:25:00|2254.44|2252.94|2254.71|2253.21|2254.71|2253.21|2253.74|2252.24|0
1633674600000|2021-10-08 06:30:00|2254.7|2253.2|2255.12|2253.72|2256.62|2255.22|2254.25|2252.85|74
1633674900000|2021-10-08 06:35:00|2255|2253.6|2254|2252.6|2255.12|2253.72|2254|2252.6|15
1633675200000|2021-10-08 06:40:00|2253.87|2252.47|2254.5|2253.1|2255.12|2253.72|2253.87|2252.47|20
1633675500000|2021-10-08 06:45:00|2254.62|2253.22|2254.75|2253.35|2256.37|2254.97|2254.5|2253.1|14
1633675800000|2021-10-08 06:50:00|2254.87|2253.47|2254.75|2253.35|2255.62|2254.22|2254.37|2252.97|16
1633676100000|2021-10-08 06:55:00|2254.8|2253.3|2257.03|2255.53|2257.03|2255.53|2254.47|2252.97|0
1633676400000|2021-10-08 07:00:00|2257.19|2255.69|2258.05|2257.55|2260.17|2259.67|2255.55|2255.05|3353
1633676700000|2021-10-08 07:05:00|2258.17|2257.67|2256.3|2255.8|2258.17|2257.67|2253.8|2253.3|2617
1633677000000|2021-10-08 07:10:00|2256.42|2255.92|2254.8|2254.3|2257.8|2257.3|2253.8|2253.3|1431
1633677300000|2021-10-08 07:15:00|2254.92|2254.42|2251.17|2250.67|2255.55|2255.05|2250.3|2249.8|1301
1633677600000|2021-10-08 07:20:00|2251.05|2250.55|2250.05|2249.55|2252.05|2251.55|2249.67|2249.17|1712
1633677900000|2021-10-08 07:25:00|2250.3|2249.8|2247.55|2247.05|2251.55|2251.05|2246.42|2245.92|2630
1633678200000|2021-10-08 07:30:00|2247.42|2246.92|2241.55|2241.05|2247.42|2246.92|2240.42|2239.92|2998
1633678500000|2021-10-08 07:35:00|2241.8|2241.3|2243.8|2243.3|2243.8|2243.3|2239.92|2239.42|2005
1633678800000|2021-10-08 07:40:00|2243.92|2243.42|2243.1|2242.6|2245.48|2244.98|2242.85|2242.35|1252
1633679100000|2021-10-08 07:45:00|2243.23|2242.73|2244.1|2243.6|2244.6|2244.1|2242.23|2241.73|994
1633679400000|2021-10-08 07:50:00|2244.23|2243.73|2244.98|2244.48|2247.1|2246.6|2243.98|2243.48|903
1633679700000|2021-10-08 07:55:00|2245.1|2244.6|2243.98|2243.48|2245.23|2244.73|2242.48|2241.98|793
1633680000000|2021-10-08 08:00:00|2243.6|2243.1|2243.98|2243.48|2245.6|2245.1|2243.23|2242.73|1079
1633680300000|2021-10-08 08:05:00|2244.1|2243.6|2245.85|2245.35|2247.35|2246.85|2243.98|2243.48|1182
1633680600000|2021-10-08 08:10:00|2245.98|2245.48|2243.85|2243.35|2247.23|2246.73|2243.73|2243.23|1095
1633680900000|2021-10-08 08:15:00|2243.73|2243.23|2247.1|2246.6|2247.35|2246.85|2243.73|2243.23|719
1633681200000|2021-10-08 08:20:00|2247.23|2246.73|2249.23|2248.73|2249.73|2249.23|2246.73|2246.23|1069
1633681500000|2021-10-08 08:25:00|2248.98|2248.48|2249.48|2248.98|2249.73|2249.23|2247.98|2247.48|1149
1633681800000|2021-10-08 08:30:00|2249.35|2248.85|2247.98|2247.48|2249.73|2249.23|2247.73|2247.23|1535
1633682100000|2021-10-08 08:35:00|2247.73|2247.23|2247.23|2246.73|2247.98|2247.48|2246.23|2245.73|797
1633682400000|2021-10-08 08:40:00|2247.35|2246.85|2249.23|2248.73|2249.73|2249.23|2247.23|2246.73|749
1633682700000|2021-10-08 08:45:00|2249.1|2248.6|2250.98|2250.48|2251.73|2251.23|2248.98|2248.48|645
1633683000000|2021-10-08 08:50:00|2251.1|2250.6|2249.98|2249.48|2252.23|2251.73|2249.73|2249.23|1207
1633683300000|2021-10-08 08:55:00|2250.1|2249.6|2249.23|2248.73|2250.85|2250.35|2249.23|2248.73|818
1633683600000|2021-10-08 09:00:00|2249.35|2248.85|2248.23|2247.73|2249.73|2249.23|2247.73|2247.23|758
1633683900000|2021-10-08 09:05:00|2248.1|2247.6|2247.48|2246.98|2248.48|2247.98|2246.73|2246.23|538
1633684200000|2021-10-08 09:10:00|2247.35|2246.85|2245.48|2244.98|2247.6|2247.1|2245.48|2244.98|522
1633684500000|2021-10-08 09:15:00|2245.6|2245.1|2245.48|2244.98|2246.73|2246.23|2245.23|2244.73|865
1633684800000|2021-10-08 09:20:00|2245.6|2245.1|2244.98|2244.48|2246.23|2245.73|2244.85|2244.35|500
1633685100000|2021-10-08 09:25:00|2245.1|2244.6|2245.85|2245.35|2246.23|2245.73|2244.73|2244.23|488
1633685400000|2021-10-08 09:30:00|2245.98|2245.48|2245.1|2244.6|2245.98|2245.48|2244.35|2243.85|440
1633685700000|2021-10-08 09:35:00|2244.98|2244.48|2245.73|2245.23|2247.35|2246.85|2244.98|2244.48|515
1633686000000|2021-10-08 09:40:00|2245.6|2245.1|2246.48|2245.98|2246.73|2246.23|2244.98|2244.48|349
1633686300000|2021-10-08 09:45:00|2246.35|2245.85|2246.1|2245.6|2246.85|2246.35|2245.48|2244.98|351
1633686600000|2021-10-08 09:50:00|2245.98|2245.48|2246.98|2246.48|2247.48|2246.98|2245.98|2245.48|898
1633686900000|2021-10-08 09:55:00|2247.1|2246.6|2247.48|2246.98|2247.98|2247.48|2246.73|2246.23|491
1633687200000|2021-10-08 10:00:00|2247.35|2246.85|2246.98|2246.48|2247.73|2247.23|2246.23|2245.73|619
1633687500000|2021-10-08 10:05:00|2247.23|2246.73|2246.73|2246.23|2247.73|2247.23|2246.48|2245.98|357
1633687800000|2021-10-08 10:10:00|2246.85|2246.35|2246.98|2246.48|2247.73|2247.23|2246.6|2246.1|228
1633688100000|2021-10-08 10:15:00|2247.1|2246.6|2247.73|2247.23|2247.73|2247.23|2246.73|2246.23|482
1633688400000|2021-10-08 10:20:00|2247.85|2247.35|2246.98|2246.48|2247.98|2247.48|2246.73|2246.23|756
1633688700000|2021-10-08 10:25:00|2247.1|2246.6|2248.73|2248.23|2248.73|2248.23|2246.98|2246.48|418
1633689000000|2021-10-08 10:30:00|2248.6|2248.1|2249.85|2249.35|2249.98|2249.48|2248.23|2247.73|358
1633689300000|2021-10-08 10:35:00|2249.73|2249.23|2249.48|2248.98|2250.48|2249.98|2248.73|2248.23|639
1633689600000|2021-10-08 10:40:00|2249.35|2248.85|2248.73|2248.23|2250.1|2249.6|2248.73|2248.23|384
1633689900000|2021-10-08 10:45:00|2248.48|2247.98|2248.98|2248.48|2249.23|2248.73|2248.23|2247.73|328
1633690200000|2021-10-08 10:50:00|2249.1|2248.6|2249.23|2248.73|2249.6|2249.1|2248.73|2248.23|218
1633690500000|2021-10-08 10:55:00|2249.35|2248.85|2248.23|2247.73|2250.23|2249.73|2247.98|2247.48|460
1633690800000|2021-10-08 11:00:00|2248.48|2247.98|2249.73|2249.23|2249.73|2249.23|2248.48|2247.98|453
1633691100000|2021-10-08 11:05:00|2249.48|2248.98|2249.23|2248.73|2249.48|2248.98|2248.48|2247.98|752
1633691400000|2021-10-08 11:10:00|2249.48|2248.98|2247.73|2247.23|2249.48|2248.98|2247.48|2246.98|477
1633691700000|2021-10-08 11:15:00|2247.85|2247.35|2248.23|2247.73|2249.23|2248.73|2247.85|2247.35|394
1633692000000|2021-10-08 11:20:00|2248.35|2247.85|2249.48|2248.98|2249.73|2249.23|2248.23|2247.73|276
1633692300000|2021-10-08 11:25:00|2249.23|2248.73|2250.48|2249.98|2250.73|2250.23|2248.98|2248.48|306
1633692600000|2021-10-08 11:30:00|2250.6|2250.1|2249.1|2248.6|2250.73|2250.23|2248.98|2248.48|278
1633692900000|2021-10-08 11:35:00|2248.98|2248.48|2248.73|2248.23|2249.73|2249.23|2248.48|2247.98|172
1633693200000|2021-10-08 11:40:00|2248.78|2248.28|2247.78|2247.28|2249.28|2248.78|2247.65|2247.15|179
1633693500000|2021-10-08 11:45:00|2247.9|2247.4|2247.03|2246.53|2247.9|2247.4|2247.03|2246.53|237
1633693800000|2021-10-08 11:50:00|2247.15|2246.65|2246.78|2246.28|2247.78|2247.28|2246.53|2246.03|305
1633694100000|2021-10-08 11:55:00|2246.9|2246.4|2246.53|2246.03|2246.9|2246.4|2245.53|2245.03|379
1633694400000|2021-10-08 12:00:00|2246.4|2245.9|2246.4|2245.9|2246.53|2246.03|2246.15|2245.65|434
1633694700000|2021-10-08 12:05:00|2246.28|2245.78|2246.03|2245.53|2246.4|2245.9|2245.53|2245.03|561
1633695000000|2021-10-08 12:10:00|2246.15|2245.65|2245.53|2245.03|2246.28|2245.78|2244.9|2244.4|778
1633695300000|2021-10-08 12:15:00|2245.4|2244.9|2245.15|2244.65|2246.03|2245.53|2244.78|2244.28|627
1633695600000|2021-10-08 12:20:00|2245.03|2244.53|2246.28|2245.78|2246.4|2245.9|2244.9|2244.4|657
1633695900000|2021-10-08 12:25:00|2246.15|2245.65|2244.9|2244.4|2246.28|2245.78|2244.28|2243.78|553
1633696200000|2021-10-08 12:30:00|2245.03|2244.53|2243.28|2242.78|2245.03|2244.53|2241.03|2240.53|1722
1633696500000|2021-10-08 12:35:00|2243.15|2242.65|2248.28|2247.78|2249.03|2248.53|2242.53|2242.03|2343
1633696800000|2021-10-08 12:40:00|2248.15|2247.65|2244.78|2244.28|2248.78|2248.28|2244.78|2244.28|1606
1633697100000|2021-10-08 12:45:00|2244.65|2244.15|2241.28|2240.78|2245.53|2245.03|2240.03|2239.53|1547
1633697400000|2021-10-08 12:50:00|2241.15|2240.65|2243.03|2242.53|2243.4|2242.9|2241.03|2240.53|723
1633697700000|2021-10-08 12:55:00|2243.15|2242.65|2245.28|2244.78|2245.53|2245.03|2243.03|2242.53|764
1633698000000|2021-10-08 13:00:00|2245.15|2244.65|2246.78|2246.28|2246.9|2246.4|2244.03|2243.53|621
1633698300000|2021-10-08 13:05:00|2246.65|2246.15|2246.03|2245.53|2247.28|2246.78|2245.53|2245.03|662
1633698600000|2021-10-08 13:10:00|2245.9|2245.4|2246.65|2246.15|2247.4|2246.9|2245.53|2245.03|870
1633698900000|2021-10-08 13:15:00|2246.53|2246.03|2246.28|2245.78|2247.53|2247.03|2245.78|2245.28|611
1633699200000|2021-10-08 13:20:00|2246.03|2245.53|2246.53|2246.03|2246.78|2246.28|2245.78|2245.28|421
1633699500000|2021-10-08 13:25:00|2246.65|2246.15|2247.03|2246.53|2247.53|2247.03|2246.03|2245.53|703
1633699800000|2021-10-08 13:30:00|2247.15|2246.65|2244.03|2243.53|2248.28|2247.78|2244.03|2243.53|1478
1633700100000|2021-10-08 13:35:00|2243.78|2243.28|2242.9|2242.4|2245.53|2245.03|2240.65|2240.15|1215
1633700400000|2021-10-08 13:40:00|2243.03|2242.53|2241.03|2240.53|2243.78|2243.28|2241.03|2240.53|1027
1633700700000|2021-10-08 13:45:00|2241.15|2240.65|2241.53|2241.03|2242.28|2241.78|2240.28|2239.78|990
1633701000000|2021-10-08 13:50:00|2241.28|2240.78|2240.9|2240.4|2242.15|2241.65|2239.4|2238.9|1507
1633701300000|2021-10-08 13:55:00|2240.78|2240.28|2242.9|2242.4|2244.03|2243.53|2240.03|2239.53|992
1633701600000|2021-10-08 14:00:00|2243.03|2242.53|2243.78|2243.28|2245.15|2244.65|2242.78|2242.28|1024
1633701900000|2021-10-08 14:05:00|2243.53|2243.03|2242.03|2241.53|2244.03|2243.53|2241.78|2241.28|664
1633702200000|2021-10-08 14:10:00|2242.2|2241.7|2241.2|2240.7|2242.45|2241.95|2240.32|2239.82|888
1633702500000|2021-10-08 14:15:00|2240.95|2240.45|2241.2|2240.7|2241.7|2241.2|2239.82|2239.32|761
1633702800000|2021-10-08 14:20:00|2240.95|2240.45|2240.45|2239.95|2241.45|2240.95|2239.95|2239.45|738
1633703100000|2021-10-08 14:25:00|2240.32|2239.82|2240.57|2240.07|2240.95|2240.45|2239.95|2239.45|1113
1633703400000|2021-10-08 14:30:00|2240.45|2239.95|2238.7|2238.2|2241.45|2240.95|2238.7|2238.2|1029
1633703700000|2021-10-08 14:35:00|2238.82|2238.32|2236.82|2236.32|2239.2|2238.7|2236.7|2236.2|1161
1633704000000|2021-10-08 14:40:00|2236.95|2236.45|2235.95|2235.45|2237.2|2236.7|2234.95|2234.45|1482
1633704300000|2021-10-08 14:45:00|2236.2|2235.7|2237.2|2236.7|2237.95|2237.45|2235.95|2235.45|1100
1633704600000|2021-10-08 14:50:00|2237.32|2236.82|2237.2|2236.7|2237.7|2237.2|2236.32|2235.82|1464
1633704900000|2021-10-08 14:55:00|2237.07|2236.57|2238.95|2238.45|2239.07|2238.57|2236.82|2236.32|977
1633705200000|2021-10-08 15:00:00|2239.07|2238.57|2239.95|2239.45|2240.45|2239.95|2238.45|2237.95|1307
1633705500000|2021-10-08 15:05:00|2239.7|2239.2|2241.95|2241.45|2241.95|2241.45|2239.45|2238.95|1305
1633705800000|2021-10-08 15:10:00|2241.82|2241.32|2240.95|2240.45|2242.45|2241.95|2240.7|2240.2|1405
1633706100000|2021-10-08 15:15:00|2240.7|2240.2|2241.95|2241.45|2241.95|2241.45|2239.45|2238.95|1679
1633706400000|2021-10-08 15:20:00|2241.7|2241.2|2242.25|2240.75|2242.45|2241.95|2240.7|2240.2|2891
1633706700000|2021-10-08 15:25:00|2242.29|2240.79|2242.62|2241.12|2242.88|2241.38|2241.32|2239.82|1169
1633707000000|2021-10-08 15:30:00|2242.44|2240.94|2239.9|2238.5|2242.7|2241.2|2239.9|2238.5|63
1633707300000|2021-10-08 15:35:00|2239.77|2238.37|2240.9|2239.5|2241.4|2240|2239.52|2238.12|41
1633707600000|2021-10-08 15:40:00|2240.77|2239.37|2240.77|2239.37|2240.9|2239.5|2240.77|2239.37|0
1633707900000|2021-10-08 15:45:00|2240.65|2239.25|2240.77|2239.37|2241.02|2239.62|2240.65|2239.25|26
1633708200000|2021-10-08 15:50:00|2240.65|2239.25|2241.27|2239.87|2243.15|2241.75|2240.65|2239.25|8
1633708500000|2021-10-08 15:55:00|2240.9|2239.5|2239.92|2238.42|2241.15|2239.75|2239.65|2238.25|40
1633708800000|2021-10-08 16:00:00|2239.99|2238.49|2240.34|2238.84|2240.6|2239.1|2238.83|2237.33|0
1633709100000|2021-10-08 16:05:00|2240.38|2238.88|2240.24|2238.74|2240.75|2239.25|2240.15|2238.65|0
1633709400000|2021-10-08 16:10:00|2240.28|2238.78|2240.76|2239.26|2240.79|2239.29|2239.22|2237.72|0
1633709700000|2021-10-08 16:15:00|2240.72|2239.22|2239.78|2238.28|2240.72|2239.22|2239.56|2238.06|0
1633710000000|2021-10-08 16:20:00|2239.82|2238.32|2239.41|2237.91|2240.08|2238.58|2239.26|2237.76|0
1633710300000|2021-10-08 16:25:00|2239.22|2237.72|2238.17|2236.67|2239.45|2237.95|2237.9|2236.4|0
1633710600000|2021-10-08 16:30:00|2238.13|2236.63|2238.85|2237.35|2238.93|2237.43|2237.68|2236.18|0
1633710900000|2021-10-08 16:35:00|2238.89|2237.39|2240.53|2239.03|2240.66|2239.16|2238.67|2237.17|0
1633711200000|2021-10-08 16:40:00|2240.49|2238.99|2240.9|2239.4|2241.33|2239.83|2240.27|2238.77|0
1633711500000|2021-10-08 16:45:00|2240.88|2239.38|2240.27|2238.77|2240.88|2239.38|2239.93|2238.43|0
1633711800000|2021-10-08 16:50:00|2240.23|2238.73|2240.31|2238.81|2240.6|2239.1|2240.01|2238.51|0
1633712100000|2021-10-08 16:55:00|2240.27|2238.77|2239.41|2237.91|2240.61|2239.11|2239.22|2237.72|0
1633712400000|2021-10-08 17:00:00|2239.43|2237.93|2239.43|2237.93|2240.36|2238.86|2239.21|2237.71|0
1633712700000|2021-10-08 17:05:00|2239.41|2237.91|2238.55|2237.05|2239.49|2237.99|2238.55|2237.05|0
1633713000000|2021-10-08 17:10:00|2238.51|2237.01|2239.4|2237.9|2239.79|2238.29|2238.48|2236.98|0
1633713300000|2021-10-08 17:15:00|2239.36|2237.86|2235.95|2234.45|2239.36|2237.86|2235.95|2234.45|0
1633713600000|2021-10-08 17:20:00|2235.99|2234.49|2236.28|2234.78|2237|2235.5|2235.95|2234.45|0
1633713900000|2021-10-08 17:25:00|2236.25|2234.75|2236.97|2235.47|2237.32|2235.82|2236.15|2234.65|0
1633714200000|2021-10-08 17:30:00|2236.93|2235.43|2237.75|2236.25|2237.75|2236.25|2236.37|2234.87|0
1633714500000|2021-10-08 17:35:00|2237.73|2236.23|2236.62|2235.12|2237.73|2236.23|2236.36|2234.86|0
1633714800000|2021-10-08 17:40:00|2236.66|2235.16|2236.44|2234.94|2237.04|2235.54|2236.14|2234.64|0
1633715100000|2021-10-08 17:45:00|2236.53|2235.03|2237.68|2236.18|2237.9|2236.4|2236.36|2234.86|0
1633715400000|2021-10-08 17:50:00|2237.64|2236.14|2237.87|2236.37|2238.05|2236.55|2237.33|2235.83|0
1633715700000|2021-10-08 17:55:00|2237.83|2236.33|2239.17|2237.67|2239.25|2237.75|2237.64|2236.14|0
1633716000000|2021-10-08 18:00:00|2239.08|2237.58|2239.78|2238.28|2240.3|2238.8|2238.69|2237.19|0
1633716300000|2021-10-08 18:05:00|2239.82|2238.32|2240.04|2238.54|2240.41|2238.91|2239.56|2238.06|0
1633716600000|2021-10-08 18:10:00|2240.08|2238.58|2239.63|2238.13|2240.19|2238.69|2239.3|2237.8|0
1633716900000|2021-10-08 18:15:00|2239.6|2238.1|2240.46|2238.96|2241.22|2239.72|2239.3|2237.8|0
1633717200000|2021-10-08 18:20:00|2240.55|2239.05|2241.35|2239.85|2241.47|2239.97|2240.29|2238.79|0
1633717500000|2021-10-08 18:25:00|2241.33|2239.83|2242.52|2241.02|2242.76|2241.26|2241.33|2239.83|0
1633717800000|2021-10-08 18:30:00|2242.56|2241.06|2242.22|2240.72|2242.89|2241.39|2242.22|2240.72|0
1633718100000|2021-10-08 18:35:00|2242.26|2240.76|2241.66|2240.16|2242.26|2240.76|2241.02|2239.52|0
1633718400000|2021-10-08 18:40:00|2241.62|2240.12|2240.02|2238.52|2241.62|2240.12|2239.89|2238.39|0
1633718700000|2021-10-08 18:45:00|2240.06|2238.56|2239.97|2238.47|2240.18|2238.68|2239.45|2237.95|0
1633719000000|2021-10-08 18:50:00|2239.88|2238.38|2239.24|2237.74|2240.14|2238.64|2239.21|2237.71|0
1633719300000|2021-10-08 18:55:00|2239.21|2237.71|2239.41|2237.91|2239.92|2238.42|2238.98|2237.48|0
1633719600000|2021-10-08 19:00:00|2239.5|2238|2239.66|2238.16|2240.1|2238.6|2238.94|2237.44|0
1633719900000|2021-10-08 19:05:00|2239.84|2238.34|2240.23|2238.73|2240.38|2238.88|2239.33|2237.83|0
1633720200000|2021-10-08 19:10:00|2240.13|2238.63|2240.3|2238.8|2240.9|2239.4|2239.8|2238.3|0
1633720500000|2021-10-08 19:15:00|2240.34|2238.84|2239.83|2238.33|2240.38|2238.88|2239.29|2237.79|0
1633720800000|2021-10-08 19:20:00|2239.87|2238.37|2239.68|2238.18|2240.58|2239.08|2239.34|2237.84|0
1633721100000|2021-10-08 19:25:00|2239.7|2238.2|2239.98|2238.48|2240.09|2238.59|2239.42|2237.92|0
1633721400000|2021-10-08 19:30:00|2239.94|2238.44|2239.03|2237.53|2240.06|2238.56|2238.73|2237.23|0
1633721700000|2021-10-08 19:35:00|2239.01|2237.51|2237.51|2236.01|2239.29|2237.79|2236.93|2235.43|0
1633722000000|2021-10-08 19:40:00|2237.48|2235.98|2236.89|2235.39|2237.98|2236.48|2236.59|2235.09|0
1633722300000|2021-10-08 19:45:00|2236.82|2235.32|2236.45|2234.95|2237.35|2235.85|2236.27|2234.77|0
1633722600000|2021-10-08 19:50:00|2236.41|2234.91|2236.9|2235.4|2237.65|2236.15|2235.33|2233.83|0
1633722900000|2021-10-08 19:55:00|2236.93|2235.43|2237.42|2235.92|2238.43|2236.93|2236.9|2235.4|0
1633723200000|2021-10-08 20:00:00|2238.09|2236.59|2236.72|2235.22|2238.16|2236.66|2236.31|2234.81|0
1633723500000|2021-10-08 20:05:00|2236.74|2235.24|2236.09|2234.59|2237.03|2235.53|2235.59|2234.09|0
1633723800000|2021-10-08 20:10:00|2236.11|2234.61|2236.63|2235.13|2236.63|2235.13|2235.78|2234.28|0
1633724100000|2021-10-08 20:15:00|2236.61|2235.11|2236.54|2235.04|2236.61|2235.11|2236.22|2234.72|0
1633724400000|2021-10-08 20:20:00|2236.52|2235.02|2236.86|2235.36|2236.86|2235.36|2236.41|2234.91|0
1633724700000|2021-10-08 20:25:00|2236.84|2235.34|2236.09|2234.59|2236.86|2235.36|2235.91|2234.41|0
1633725000000|2021-10-08 20:30:00|2236.11|2234.61|2236.63|2235.13|2236.63|2235.13|2236|2234.5|0
1633725300000|2021-10-08 20:35:00|2236.61|2235.11|2236.86|2235.36|2236.86|2235.36|2236.41|2234.91|0
1633725600000|2021-10-08 20:40:00|2236.84|2235.34|2236.95|2235.45|2237.04|2235.54|2236.73|2235.23|0
1633725900000|2021-10-08 20:45:00|2236.97|2235.47|2237.58|2236.08|2237.58|2236.08|2236.86|2235.36|0
1633726200000|2021-10-08 20:50:00|2237.6|2236.1|2237.57|2236.07|2237.77|2236.27|2237.48|2235.98|0
1633726500000|2021-10-08 20:55:00|2237.56|2236.06|2236.97|2235.47|2237.57|2236.07|2236.89|2235.39|0
1633726800000|2021-10-08 21:00:00|2237.03|2235.53|2237.03|2235.53|2237.03|2235.53|2237.03|2235.53|0
1633903200000|2021-10-10 22:00:00|2239.46|2237.96|2239.9|2238.4|2240.31|2238.81|2239.11|2237.61|0
1633903500000|2021-10-10 22:05:00|2239.92|2238.42|2237.86|2236.36|2240.21|2238.71|2237.41|2235.91|0
1633903800000|2021-10-10 22:10:00|2237.9|2236.4|2236.92|2235.42|2238.29|2236.79|2236.6|2235.1|0
1633904100000|2021-10-10 22:15:00|2236.9|2235.4|2235.48|2233.98|2236.9|2235.4|2235.02|2233.52|0
1633904400000|2021-10-10 22:20:00|2235.49|2233.99|2234.49|2232.99|2236.3|2234.8|2234.26|2232.76|0
1633904700000|2021-10-10 22:25:00|2234.51|2233.01|2235.3|2233.8|2235.3|2233.8|2234.17|2232.67|0
1633905000000|2021-10-10 22:30:00|2235.32|2233.82|2234.02|2232.52|2235.62|2234.12|2233.79|2232.29|0
1633905300000|2021-10-10 22:35:00|2234.04|2232.54|2234.02|2232.52|2234.65|2233.15|2233.7|2232.2|0
1633905600000|2021-10-10 22:40:00|2234.06|2232.56|2233.38|2231.88|2234.29|2232.79|2233.29|2231.79|0
1633905900000|2021-10-10 22:45:00|2233.4|2231.9|2233.73|2232.23|2233.82|2232.32|2233.32|2231.82|0
1633906200000|2021-10-10 22:50:00|2233.71|2232.21|2232.66|2231.16|2233.82|2232.32|2232.66|2231.16|0
1633906500000|2021-10-10 22:55:00|2232.64|2231.14|2232.97|2231.47|2233.48|2231.98|2232.48|2230.98|0
1633906800000|2021-10-10 23:00:00|2232.98|2231.48|2232.83|2231.33|2233.49|2231.99|2232.32|2230.82|0
1633907100000|2021-10-10 23:05:00|2232.82|2231.32|2230.04|2228.54|2233.05|2231.55|2229.82|2228.32|0
1633907400000|2021-10-10 23:10:00|2230.02|2228.52|2231.2|2229.7|2231.33|2229.83|2229.63|2228.13|0
1633907700000|2021-10-10 23:15:00|2231.18|2229.68|2230|2228.5|2231.36|2229.86|2230|2228.5|0
1633908000000|2021-10-10 23:20:00|2230.01|2228.51|2230.82|2229.32|2231.36|2229.86|2230.01|2228.51|0
1633908300000|2021-10-10 23:25:00|2230.81|2229.31|2230.72|2229.22|2231.04|2229.54|2230.5|2229|0
1633908600000|2021-10-10 23:30:00|2230.71|2229.21|2230.49|2228.99|2231.3|2229.8|2230.08|2228.58|0
1633908900000|2021-10-10 23:35:00|2230.5|2229|2226.68|2225.18|2230.71|2229.21|2224.71|2223.21|0
1633909200000|2021-10-10 23:40:00|2226.7|2225.2|2228.01|2226.51|2228.1|2226.6|2226.37|2224.87|0
1633909500000|2021-10-10 23:45:00|2227.97|2226.47|2227.64|2226.14|2228.38|2226.88|2226.92|2225.42|0
1633909800000|2021-10-10 23:50:00|2227.6|2226.1|2226.92|2225.42|2227.74|2226.24|2226.6|2225.1|0
1633910100000|2021-10-10 23:55:00|2226.94|2225.44|2227.15|2225.65|2227.65|2226.15|2226.79|2225.29|0
1633910400000|2021-10-11 00:00:00|2227.14|2225.64|2228.1|2226.6|2228.73|2227.23|2226.06|2224.56|0
1633910700000|2021-10-11 00:05:00|2228.08|2226.58|2228.42|2226.92|2228.78|2227.28|2227.69|2226.19|0
1633911000000|2021-10-11 00:10:00|2228.4|2226.9|2228.86|2227.36|2228.86|2227.36|2227.69|2226.19|0
1633911300000|2021-10-11 00:15:00|2228.9|2227.4|2230.3|2228.8|2230.79|2229.29|2228.86|2227.36|0
1633911600000|2021-10-11 00:20:00|2230.23|2228.73|2231.46|2229.96|2231.89|2230.39|2229.96|2228.46|0
1633911900000|2021-10-11 00:25:00|2231.42|2229.92|2232.11|2230.61|2232.33|2230.83|2231.22|2229.72|0
1633912200000|2021-10-11 00:30:00|2232.14|2230.64|2234.63|2233.13|2234.85|2233.35|2231.89|2230.39|0
1633912500000|2021-10-11 00:35:00|2234.62|2233.12|2236.21|2234.71|2236.67|2235.17|2233.8|2232.3|0
1633912800000|2021-10-11 00:40:00|2236.2|2234.7|2236.52|2235.02|2236.86|2235.36|2235.48|2233.98|0
1633913100000|2021-10-11 00:45:00|2236.51|2235.01|2236.19|2234.69|2236.64|2235.14|2235.29|2233.79|0
1633913400000|2021-10-11 00:50:00|2236.16|2234.66|2236.26|2234.76|2236.6|2235.1|2235.51|2234.01|0
1633913700000|2021-10-11 00:55:00|2236.25|2234.75|2235.9|2234.4|2236.26|2234.76|2235.45|2233.95|0
1633914000000|2021-10-11 01:00:00|2235.91|2234.41|2238.67|2237.17|2238.81|2237.31|2235.91|2234.41|0
1633914300000|2021-10-11 01:05:00|2238.7|2237.2|2238.22|2236.72|2238.93|2237.43|2237.54|2236.04|0
1633914600000|2021-10-11 01:10:00|2238.19|2236.69|2237.66|2236.16|2238.31|2236.81|2237.21|2235.71|0
1633914900000|2021-10-11 01:15:00|2237.67|2236.17|2237.64|2236.14|2238.43|2236.93|2236.25|2234.75|0
1633915200000|2021-10-11 01:20:00|2237.63|2236.13|2239.01|2237.51|2239.34|2237.84|2237.63|2236.13|0
1633915500000|2021-10-11 01:25:00|2238.97|2237.47|2238.83|2237.33|2239.65|2238.15|2238.55|2237.05|0
1633915800000|2021-10-11 01:30:00|2238.87|2237.37|2240.65|2239.15|2240.85|2239.35|2238.87|2237.37|0
1633916100000|2021-10-11 01:35:00|2240.68|2239.18|2242.81|2241.31|2242.92|2241.42|2240.52|2239.02|0
1633916400000|2021-10-11 01:40:00|2242.78|2241.28|2241.2|2239.7|2243.05|2241.55|2241.19|2239.69|0
1633916700000|2021-10-11 01:45:00|2241.22|2239.72|2239.14|2237.64|2241.43|2239.93|2239.14|2237.64|0
1633917000000|2021-10-11 01:50:00|2239.13|2237.63|2238.77|2237.27|2239.41|2237.91|2238.68|2237.18|0
1633917300000|2021-10-11 01:55:00|2238.74|2237.24|2239.03|2237.53|2239.76|2238.26|2238.54|2237.04|0
1633917600000|2021-10-11 02:00:00|2239.01|2237.51|2239.16|2237.66|2240.51|2239.01|2238.67|2237.17|0
1633917900000|2021-10-11 02:05:00|2239.17|2237.67|2240.21|2238.71|2240.33|2238.83|2239.01|2237.51|0
1633918200000|2021-10-11 02:10:00|2240.2|2238.7|2240.23|2238.73|2241.13|2239.63|2239.93|2238.43|0
1633918500000|2021-10-11 02:15:00|2240.27|2238.77|2240.35|2238.85|2240.37|2238.87|2239.36|2237.86|0
1633918800000|2021-10-11 02:20:00|2240.32|2238.82|2240.25|2238.75|2240.92|2239.42|2239.91|2238.41|0
1633919100000|2021-10-11 02:25:00|2240.28|2238.78|2240.02|2238.52|2240.65|2239.15|2239.86|2238.36|0
1633919400000|2021-10-11 02:30:00|2240.04|2238.54|2238.35|2236.85|2240.41|2238.91|2238.35|2236.85|0
1633919700000|2021-10-11 02:35:00|2238.34|2236.84|2237.42|2235.92|2238.49|2236.99|2237.3|2235.8|0
1633920000000|2021-10-11 02:40:00|2237.46|2235.96|2238.7|2237.2|2238.7|2237.2|2237.46|2235.96|0
1633920300000|2021-10-11 02:45:00|2238.66|2237.16|2237.79|2236.29|2238.66|2237.16|2237.57|2236.07|0
1633920600000|2021-10-11 02:50:00|2237.78|2236.28|2237.42|2235.92|2238.01|2236.51|2237.08|2235.58|0
1633920900000|2021-10-11 02:55:00|2237.46|2235.96|2236.43|2234.93|2237.55|2236.05|2236.4|2234.9|0
1633921200000|2021-10-11 03:00:00|2236.42|2234.92|2236.24|2234.74|2236.87|2235.37|2236.16|2234.66|0
1633921500000|2021-10-11 03:05:00|2236.25|2234.75|2236.3|2234.8|2236.81|2235.31|2235.25|2233.75|0
1633921800000|2021-10-11 03:10:00|2236.31|2234.81|2237.98|2236.48|2238.02|2236.52|2236.3|2234.8|0
1633922100000|2021-10-11 03:15:00|2237.97|2236.47|2237.93|2236.43|2238.23|2236.73|2237.67|2236.17|0
1633922400000|2021-10-11 03:20:00|2237.94|2236.44|2238.74|2237.24|2238.87|2237.37|2237.94|2236.44|0
1633922700000|2021-10-11 03:25:00|2238.73|2237.23|2239.74|2238.24|2240.28|2238.78|2238.64|2237.14|0
1633923000000|2021-10-11 03:30:00|2239.75|2238.25|2239.29|2237.79|2240|2238.5|2239.19|2237.69|0
1633923300000|2021-10-11 03:35:00|2239.32|2237.82|2239.51|2238.01|2239.87|2238.37|2239.2|2237.7|0
1633923600000|2021-10-11 03:40:00|2239.63|2238.13|2239.4|2237.9|2239.64|2238.14|2238.94|2237.44|0
1633923900000|2021-10-11 03:45:00|2239.41|2237.91|2239.26|2237.76|2239.63|2238.13|2238.95|2237.45|0
1633924200000|2021-10-11 03:50:00|2239.27|2237.77|2238.89|2237.39|2239.75|2238.25|2238.89|2237.39|0
1633924500000|2021-10-11 03:55:00|2238.9|2237.4|2239.38|2237.88|2239.85|2238.35|2238.88|2237.38|0
1633924800000|2021-10-11 04:00:00|2239.39|2237.89|2240.05|2238.55|2240.39|2238.89|2238.9|2237.4|0
1633925100000|2021-10-11 04:05:00|2240.04|2238.54|2239.44|2237.94|2240.14|2238.64|2239.34|2237.84|0
1633925400000|2021-10-11 04:10:00|2239.43|2237.93|2239.36|2237.86|2239.93|2238.43|2239.33|2237.83|0
1633925700000|2021-10-11 04:15:00|2239.35|2237.85|2239.51|2238.01|2239.73|2238.23|2239.35|2237.85|0
1633926000000|2021-10-11 04:20:00|2239.52|2238.02|2239.75|2238.25|2239.91|2238.41|2239.45|2237.95|0
1633926300000|2021-10-11 04:25:00|2239.71|2238.21|2239|2237.5|2239.96|2238.46|2238.98|2237.48|0
1633926600000|2021-10-11 04:30:00|2239.01|2237.51|2239|2237.5|2239.35|2237.85|2239|2237.5|0
1633926900000|2021-10-11 04:35:00|2239.03|2237.53|2239.23|2237.73|2239.34|2237.84|2238.79|2237.29|0
1633927200000|2021-10-11 04:40:00|2239.22|2237.72|2240.09|2238.59|2240.09|2238.59|2239.22|2237.72|0
1633927500000|2021-10-11 04:45:00|2240.11|2238.61|2240.56|2239.06|2240.83|2239.33|2240.11|2238.61|0
1633927800000|2021-10-11 04:50:00|2240.6|2239.1|2240.65|2239.15|2241.08|2239.58|2240.53|2239.03|0
1633928100000|2021-10-11 04:55:00|2240.56|2239.06|2240.93|2239.43|2241.86|2240.36|2240.54|2239.04|0
1633928400000|2021-10-11 05:00:00|2240.96|2239.46|2241.35|2239.85|2241.74|2240.24|2240.39|2238.89|0
1633928700000|2021-10-11 05:05:00|2241.37|2239.87|2242.19|2240.69|2242.56|2241.06|2241.09|2239.59|0
1633929000000|2021-10-11 05:10:00|2242.18|2240.68|2241.88|2240.38|2242.32|2240.82|2241.17|2239.67|0
1633929300000|2021-10-11 05:15:00|2241.89|2240.39|2241.17|2239.67|2241.89|2240.39|2241.17|2239.67|0
1633929600000|2021-10-11 05:20:00|2241.2|2239.7|2240.74|2239.24|2241.26|2239.76|2240.15|2238.65|0
1633929900000|2021-10-11 05:25:00|2240.75|2239.25|2240.9|2239.4|2241.17|2239.67|2240.66|2239.16|0
1633930200000|2021-10-11 05:30:00|2240.91|2239.41|2240.78|2239.28|2241.15|2239.65|2240.45|2238.95|0
1633930500000|2021-10-11 05:35:00|2240.9|2239.4|2240.93|2239.43|2241.03|2239.53|2240.46|2238.96|0
1633930800000|2021-10-11 05:40:00|2240.94|2239.44|2241.26|2239.76|2241.3|2239.8|2240.46|2238.96|0
1633931100000|2021-10-11 05:45:00|2241.25|2239.75|2242.71|2241.21|2242.74|2241.24|2241.02|2239.52|0
1633931400000|2021-10-11 05:50:00|2242.7|2241.2|2242.06|2240.56|2243.17|2241.67|2241.7|2240.2|0
1633931700000|2021-10-11 05:55:00|2242.07|2240.57|2242.07|2240.57|2242.49|2240.99|2241.62|2240.12|0
1633932000000|2021-10-11 06:00:00|2242.21|2240.71|2242.35|2240.85|2244.33|2242.83|2242.21|2240.71|0
1633932300000|2021-10-11 06:05:00|2242.37|2240.87|2238.68|2237.18|2242.6|2241.1|2238.33|2236.83|0
1633932600000|2021-10-11 06:10:00|2238.67|2237.17|2237.33|2235.83|2238.67|2237.17|2236.84|2235.34|0
1633932900000|2021-10-11 06:15:00|2237.26|2235.76|2235.43|2233.93|2237.56|2236.06|2235.04|2233.54|0
1633933200000|2021-10-11 06:20:00|2235.39|2233.89|2233.74|2232.24|2236.14|2234.64|2233.18|2231.68|0
1633933500000|2021-10-11 06:25:00|2233.72|2232.22|2233|2231.5|2234.72|2233.22|2232.99|2231.49|0
1633933800000|2021-10-11 06:30:00|2232.97|2231.47|2233.77|2232.37|2234.52|2233.12|2231.98|2230.48|105
1633934100000|2021-10-11 06:35:00|2233.65|2232.25|2234.15|2232.75|2234.4|2233|2233.4|2232|54
1633934400000|2021-10-11 06:40:00|2234.27|2232.87|2234.15|2232.75|2237.65|2236.25|2233.77|2232.37|52
1633934700000|2021-10-11 06:45:00|2234.65|2233.25|2234.15|2232.75|2235.65|2234.25|2233.9|2232.5|31
1633935000000|2021-10-11 06:50:00|2235.27|2233.87|2234.52|2233.12|2235.4|2234|2233.9|2232.5|40
1633935300000|2021-10-11 06:55:00|2235.11|2233.61|2235.13|2233.63|2235.89|2234.39|2234.27|2232.77|6
1633935600000|2021-10-11 07:00:00|2235.2|2233.7|2229.07|2228.57|2235.33|2234.57|2227.32|2226.82|2846
1633935900000|2021-10-11 07:05:00|2228.7|2228.2|2233.2|2232.7|2235.95|2235.45|2228.7|2228.2|3019
1633936200000|2021-10-11 07:10:00|2233.32|2232.82|2230.95|2230.45|2234.45|2233.95|2229.95|2229.45|1869
1633936500000|2021-10-11 07:15:00|2231.07|2230.57|2231.7|2231.2|2232.82|2232.32|2229.57|2229.07|1589
1633936800000|2021-10-11 07:20:00|2231.82|2231.32|2228.7|2228.2|2232.95|2232.45|2228.7|2228.2|1203
1633937100000|2021-10-11 07:25:00|2228.95|2228.45|2224.7|2224.2|2229.2|2228.7|2224.45|2223.95|2301
1633937400000|2021-10-11 07:30:00|2224.82|2224.32|2226.32|2225.82|2226.95|2226.45|2223.7|2223.2|1285
1633937700000|2021-10-11 07:35:00|2226.2|2225.7|2223.95|2223.45|2226.95|2226.45|2223.7|2223.2|2291
1633938000000|2021-10-11 07:40:00|2223.57|2223.07|2222.57|2222.07|2224.32|2223.82|2222.32|2221.82|1051
1633938300000|2021-10-11 07:45:00|2222.44|2221.94|2225.32|2224.82|2226.07|2225.57|2222.32|2221.82|635
1633938600000|2021-10-11 07:50:00|2225.19|2224.69|2223.94|2223.44|2225.82|2225.32|2223.69|2223.19|617
1633938900000|2021-10-11 07:55:00|2223.82|2223.32|2223.07|2222.57|2224.69|2224.19|2222.69|2222.19|1008
1633939200000|2021-10-11 08:00:00|2223.19|2222.69|2226.57|2226.07|2227.57|2227.07|2223.07|2222.57|966
1633939500000|2021-10-11 08:05:00|2226.44|2225.94|2226.19|2225.69|2226.94|2226.44|2225.07|2224.57|1038
1633939800000|2021-10-11 08:10:00|2226.32|2225.82|2229.07|2228.57|2229.32|2228.82|2226.07|2225.57|625
1633940100000|2021-10-11 08:15:00|2229.19|2228.69|2227.57|2227.07|2229.32|2228.82|2227.32|2226.82|453
1633940400000|2021-10-11 08:20:00|2227.32|2226.82|2223.07|2222.57|2227.44|2226.94|2222.57|2222.07|888
1633940700000|2021-10-11 08:25:00|2223.19|2222.69|2227.82|2227.32|2228.07|2227.57|2223.19|2222.69|1455
1633941000000|2021-10-11 08:30:00|2227.94|2227.44|2230.82|2230.32|2231.57|2231.07|2227.94|2227.44|1323
1633941300000|2021-10-11 08:35:00|2230.69|2230.19|2229.44|2228.94|2231.57|2231.07|2228.57|2228.07|893
1633941600000|2021-10-11 08:40:00|2229.57|2229.07|2225.69|2225.19|2229.82|2229.32|2224.82|2224.32|1248
1633941900000|2021-10-11 08:45:00|2225.82|2225.32|2224.07|2223.57|2226.32|2225.82|2223.69|2223.19|1225
1633942200000|2021-10-11 08:50:00|2223.82|2223.32|2224.07|2223.57|2224.82|2224.32|2223.32|2222.82|879
1633942500000|2021-10-11 08:55:00|2223.94|2223.44|2224.57|2224.07|2225.57|2225.07|2223.57|2223.07|999
1633942800000|2021-10-11 09:00:00|2224.69|2224.19|2224.69|2224.19|2224.82|2224.32|2223.82|2223.32|519
1633943100000|2021-10-11 09:05:00|2224.82|2224.32|2225.82|2225.32|2226.94|2226.44|2224.57|2224.07|943
1633943400000|2021-10-11 09:10:00|2225.94|2225.44|2225.07|2224.57|2227.57|2227.07|2224.82|2224.32|1210
1633943700000|2021-10-11 09:15:00|2225.19|2224.69|2225.07|2224.57|2225.82|2225.32|2224.07|2223.57|758
1633944000000|2021-10-11 09:20:00|2225.19|2224.69|2225.82|2225.32|2227.32|2226.82|2224.57|2224.07|559
1633944300000|2021-10-11 09:25:00|2225.94|2225.44|2227.44|2226.94|2228.32|2227.82|2225.82|2225.32|933
1633944600000|2021-10-11 09:30:00|2227.32|2226.82|2228.07|2227.57|2228.32|2227.82|2226.57|2226.07|641
1633944900000|2021-10-11 09:35:00|2227.94|2227.44|2227.82|2227.32|2228.44|2227.94|2227.44|2226.94|339
1633945200000|2021-10-11 09:40:00|2227.94|2227.44|2228.32|2227.82|2229.07|2228.57|2227.82|2227.32|421
1633945500000|2021-10-11 09:45:00|2228.07|2227.57|2227.32|2226.82|2229.07|2228.57|2226.94|2226.44|474
1633945800000|2021-10-11 09:50:00|2227.44|2226.94|2227.07|2226.57|2227.82|2227.32|2226.07|2225.57|3633
1633946100000|2021-10-11 09:55:00|2227.19|2226.69|2226.32|2225.82|2228.07|2227.57|2226.32|2225.82|1771
1633946400000|2021-10-11 10:00:00|2226.44|2225.94|2224.82|2224.32|2227.57|2227.07|2224.82|2224.32|480
1633946700000|2021-10-11 10:05:00|2224.94|2224.44|2226.57|2226.07|2226.82|2226.32|2224.57|2224.07|307
1633947000000|2021-10-11 10:10:00|2226.69|2226.19|2226.57|2226.07|2227.32|2226.82|2226.07|2225.57|1965
1633947300000|2021-10-11 10:15:00|2226.69|2226.19|2226.32|2225.82|2227.07|2226.57|2226.07|2225.57|356
1633947600000|2021-10-11 10:20:00|2226.44|2225.94|2226.07|2225.57|2226.57|2226.07|2225.07|2224.57|480
1633947900000|2021-10-11 10:25:00|2226.19|2225.69|2223.32|2222.82|2226.19|2225.69|2223.07|2222.57|554
1633948200000|2021-10-11 10:30:00|2223.44|2222.94|2223.82|2223.32|2224.57|2224.07|2223.19|2222.69|536
1633948500000|2021-10-11 10:35:00|2223.94|2223.44|2222.69|2222.19|2224.19|2223.69|2222.57|2222.07|925
1633948800000|2021-10-11 10:40:00|2222.57|2222.07|2221.32|2220.82|2223.44|2222.94|2221.19|2220.69|778
1633949100000|2021-10-11 10:45:00|2221.19|2220.69|2220.82|2220.32|2221.32|2220.82|2220.19|2219.69|2718
1633949400000|2021-10-11 10:50:00|2220.69|2220.19|2222.32|2221.82|2222.32|2221.82|2220.32|2219.82|554
1633949700000|2021-10-11 10:55:00|2222.07|2221.57|2221.82|2221.32|2222.07|2221.57|2221.19|2220.69|682
1633950000000|2021-10-11 11:00:00|2221.94|2221.44|2220.94|2220.44|2222.19|2221.69|2220.57|2220.07|567
1633950300000|2021-10-11 11:05:00|2221.07|2220.57|2221.32|2220.82|2221.57|2221.07|2220.32|2219.82|415
1633950600000|2021-10-11 11:10:00|2221.19|2220.69|2220.82|2220.32|2221.19|2220.69|2219.32|2218.82|439
1633950900000|2021-10-11 11:15:00|2220.94|2220.44|2222.69|2222.19|2222.94|2222.44|2220.94|2220.44|685
1633951200000|2021-10-11 11:20:00|2222.57|2222.07|2221.82|2221.32|2223.57|2223.07|2221.82|2221.32|332
1633951500000|2021-10-11 11:25:00|2221.69|2221.19|2222.32|2221.82|2223.32|2222.82|2221.57|2221.07|2308
1633951800000|2021-10-11 11:30:00|2222.07|2221.57|2221.82|2221.32|2222.82|2222.32|2221.44|2220.94|5620
1633952100000|2021-10-11 11:35:00|2221.69|2221.19|2221.07|2220.57|2222.32|2221.82|2221.07|2220.57|1081
1633952400000|2021-10-11 11:40:00|2220.98|2220.48|2220.73|2220.23|2221.73|2221.23|2220.48|2219.98|287
1633952700000|2021-10-11 11:45:00|2220.6|2220.1|2221.23|2220.73|2221.48|2220.98|2220.23|2219.73|5369
1633953000000|2021-10-11 11:50:00|2221.35|2220.85|2220.23|2219.73|2221.48|2220.98|2219.85|2219.35|1440
1633953300000|2021-10-11 11:55:00|2220.1|2219.6|2218.73|2218.23|2220.23|2219.73|2218.73|2218.23|796
1633953600000|2021-10-11 12:00:00|2218.6|2218.1|2217.23|2216.73|2218.73|2218.23|2216.98|2216.48|952
1633953900000|2021-10-11 12:05:00|2217.35|2216.85|2215.98|2215.48|2218.1|2217.6|2215.73|2215.23|1047
1633954200000|2021-10-11 12:10:00|2215.85|2215.35|2215.73|2215.23|2216.48|2215.98|2215.23|2214.73|1041
1633954500000|2021-10-11 12:15:00|2215.85|2215.35|2217.23|2216.73|2217.73|2217.23|2215.73|2215.23|576
1633954800000|2021-10-11 12:20:00|2217.1|2216.6|2219.98|2219.48|2220.1|2219.6|2216.98|2216.48|722
1633955100000|2021-10-11 12:25:00|2219.85|2219.35|2220.23|2219.73|2220.98|2220.48|2219.73|2219.23|656
1633955400000|2021-10-11 12:30:00|2220.1|2219.6|2221.73|2221.23|2221.98|2221.48|2219.35|2218.85|919
1633955700000|2021-10-11 12:35:00|2221.85|2221.35|2221.73|2221.23|2222.48|2221.98|2221.23|2220.73|365
1633956000000|2021-10-11 12:40:00|2221.6|2221.1|2222.73|2222.23|2222.98|2222.48|2221.35|2220.85|606
1633956300000|2021-10-11 12:45:00|2222.48|2221.98|2223.23|2222.73|2223.35|2222.85|2222.48|2221.98|760
1633956600000|2021-10-11 12:50:00|2223.35|2222.85|2222.85|2222.35|2223.73|2223.23|2222.48|2221.98|903
1633956900000|2021-10-11 12:55:00|2222.73|2222.23|2223.98|2223.48|2224.23|2223.73|2222.73|2222.23|763
1633957200000|2021-10-11 13:00:00|2223.73|2223.23|2224.85|2224.35|2224.98|2224.48|2223.73|2223.23|3528
1633957500000|2021-10-11 13:05:00|2224.98|2224.48|2225.6|2225.1|2225.98|2225.48|2224.73|2224.23|821
1633957800000|2021-10-11 13:10:00|2225.73|2225.23|2227.48|2226.98|2227.48|2226.98|2225.1|2224.6|1008
1633958100000|2021-10-11 13:15:00|2227.35|2226.85|2226.73|2226.23|2227.48|2226.98|2226.6|2226.1|746
1633958400000|2021-10-11 13:20:00|2226.6|2226.1|2225.35|2224.85|2226.6|2226.1|2224.98|2224.48|977
1633958700000|2021-10-11 13:25:00|2225.23|2224.73|2224.73|2224.23|2225.48|2224.98|2224.23|2223.73|1469
1633959000000|2021-10-11 13:30:00|2224.98|2224.48|2224.1|2223.6|2226.23|2225.73|2222.73|2222.23|1790
1633959300000|2021-10-11 13:35:00|2224.23|2223.73|2225.23|2224.73|2225.6|2225.1|2223.23|2222.73|1014
1633959600000|2021-10-11 13:40:00|2225.48|2224.98|2226.73|2226.23|2226.98|2226.48|2225.23|2224.73|3180
1633959900000|2021-10-11 13:45:00|2226.98|2226.48|2228.23|2227.73|2228.48|2227.98|2225.73|2225.23|3354
1633960200000|2021-10-11 13:50:00|2228.48|2227.98|2230.98|2230.48|2230.98|2230.48|2228.23|2227.73|1359
1633960500000|2021-10-11 13:55:00|2231.1|2230.6|2230.23|2229.73|2231.48|2230.98|2229.98|2229.48|3308
1633960800000|2021-10-11 14:00:00|2230.48|2229.98|2230.23|2229.73|2230.85|2230.35|2229.6|2229.1|1187
1633961100000|2021-10-11 14:05:00|2230.48|2229.98|2229.98|2229.48|2230.6|2230.1|2229.35|2228.85|3050
1633961400000|2021-10-11 14:10:00|2229.72|2229.22|2230.47|2229.97|2230.97|2230.47|2229.59|2229.09|975
1633961700000|2021-10-11 14:15:00|2230.34|2229.84|2231.97|2231.47|2231.97|2231.47|2229.72|2229.22|817
1633962000000|2021-10-11 14:20:00|2232.09|2231.59|2234.47|2233.97|2234.72|2234.22|2231.97|2231.47|1460
1633962300000|2021-10-11 14:25:00|2234.34|2233.84|2232.72|2232.22|2234.47|2233.97|2232.47|2231.97|1674
1633962600000|2021-10-11 14:30:00|2232.59|2232.09|2231.22|2230.72|2232.72|2232.22|2230.97|2230.47|3339
1633962900000|2021-10-11 14:35:00|2230.97|2230.47|2231.47|2230.97|2231.72|2231.22|2230.97|2230.47|775
1633963200000|2021-10-11 14:40:00|2231.59|2231.09|2228.72|2228.22|2231.84|2231.34|2228.09|2227.59|1371
1633963500000|2021-10-11 14:45:00|2228.84|2228.34|2229.72|2229.22|2229.97|2229.47|2228.72|2228.22|602
1633963800000|2021-10-11 14:50:00|2229.84|2229.34|2231.22|2230.72|2231.34|2230.84|2229.47|2228.97|557
1633964100000|2021-10-11 14:55:00|2231.47|2230.97|2231.72|2231.22|2232.09|2231.59|2231.22|2230.72|2002
1633964400000|2021-10-11 15:00:00|2231.59|2231.09|2232.97|2232.47|2233.47|2232.97|2231.22|2230.72|907
1633964700000|2021-10-11 15:05:00|2233.09|2232.59|2234.09|2233.59|2234.47|2233.97|2232.97|2232.47|677
1633965000000|2021-10-11 15:10:00|2233.97|2233.47|2233.09|2232.59|2234.97|2234.47|2232.97|2232.47|1590
1633965300000|2021-10-11 15:15:00|2232.97|2232.47|2231.72|2231.22|2233.47|2232.97|2231.09|2230.59|6598
1633965600000|2021-10-11 15:20:00|2231.97|2231.47|2232.21|2230.71|2232.97|2232.47|2231.59|2230.71|6538
1633965900000|2021-10-11 15:25:00|2232.24|2230.74|2232.79|2231.29|2232.79|2231.29|2231.47|2229.97|2791
1633966200000|2021-10-11 15:30:00|2232.74|2231.24|2236.29|2234.89|2236.79|2235.39|2232.53|2231.03|960
1633966500000|2021-10-11 15:35:00|2236.42|2235.02|2236.29|2234.89|2236.79|2235.39|2235.42|2234.02|887
1633966800000|2021-10-11 15:40:00|2236.17|2234.77|2235.29|2233.89|2236.17|2234.77|2234.92|2233.52|802
1633967100000|2021-10-11 15:45:00|2235.17|2233.77|2235.42|2234.02|2235.42|2234.02|2234.79|2233.39|1003
1633967400000|2021-10-11 15:50:00|2235.54|2234.14|2235.67|2234.27|2235.92|2234.52|2235.17|2233.77|4
1633967700000|2021-10-11 15:55:00|2235.79|2234.39|2236.04|2234.54|2236.17|2234.77|2235.42|2234.02|9
1633968000000|2021-10-11 16:00:00|2236|2234.5|2233.32|2231.82|2236.21|2234.71|2233.24|2231.74|0
1633968300000|2021-10-11 16:05:00|2233.28|2231.78|2232.93|2231.43|2233.54|2232.04|2231.94|2230.44|0
1633968600000|2021-10-11 16:10:00|2232.97|2231.47|2231.38|2229.88|2233.12|2231.62|2231.08|2229.58|0
1633968900000|2021-10-11 16:15:00|2231.34|2229.84|2231.54|2230.04|2231.97|2230.47|2230.97|2229.47|0
1633969200000|2021-10-11 16:20:00|2231.51|2230.01|2232.29|2230.79|2232.29|2230.79|2231.28|2229.78|0
1633969500000|2021-10-11 16:25:00|2232.25|2230.75|2232.48|2230.98|2232.51|2231.01|2231.62|2230.12|0
1633969800000|2021-10-11 16:30:00|2232.44|2230.94|2231.88|2230.38|2232.51|2231.01|2231.66|2230.16|0
1633970100000|2021-10-11 16:35:00|2231.79|2230.29|2231.77|2230.27|2232.18|2230.68|2231.39|2229.89|0
1633970400000|2021-10-11 16:40:00|2231.73|2230.23|2231.09|2229.59|2231.99|2230.49|2230.83|2229.33|0
1633970700000|2021-10-11 16:45:00|2231.13|2229.63|2231.54|2230.04|2231.95|2230.45|2230.83|2229.33|0
1633971000000|2021-10-11 16:50:00|2231.5|2230|2230.68|2229.18|2231.57|2230.07|2229.66|2228.16|0
1633971300000|2021-10-11 16:55:00|2230.65|2229.15|2230.54|2229.04|2231.36|2229.86|2229.83|2228.33|0
1633971600000|2021-10-11 17:00:00|2230.58|2229.08|2228.49|2226.99|2230.67|2229.17|2227.84|2226.34|0
1633971900000|2021-10-11 17:05:00|2228.47|2226.97|2228.78|2227.28|2228.78|2227.28|2227.09|2225.59|0
1633972200000|2021-10-11 17:10:00|2228.96|2227.46|2229.74|2228.24|2230.32|2228.82|2228.78|2227.28|0
1633972500000|2021-10-11 17:15:00|2229.7|2228.2|2229.15|2227.65|2229.93|2228.43|2229.02|2227.52|0
1633972800000|2021-10-11 17:20:00|2229.34|2227.84|2226.49|2224.99|2229.41|2227.91|2226.49|2224.99|0
1633973100000|2021-10-11 17:25:00|2226.52|2225.02|2225.31|2223.81|2226.75|2225.25|2224.57|2223.07|0
1633973400000|2021-10-11 17:30:00|2225.27|2223.77|2225.39|2223.89|2225.57|2224.07|2224.45|2222.95|0
1633973700000|2021-10-11 17:35:00|2225.43|2223.93|2226.46|2224.96|2226.61|2225.11|2225.07|2223.57|0
1633974000000|2021-10-11 17:40:00|2226.42|2224.92|2227.51|2226.01|2227.59|2226.09|2226.24|2224.74|0
1633974300000|2021-10-11 17:45:00|2227.47|2225.97|2225.69|2224.19|2227.47|2225.97|2224.46|2222.96|0
1633974600000|2021-10-11 17:50:00|2225.59|2224.09|2226.91|2225.41|2227.04|2225.54|2225.24|2223.74|0
1633974900000|2021-10-11 17:55:00|2226.87|2225.37|2226.42|2224.92|2226.94|2225.44|2226.01|2224.51|0
1633975200000|2021-10-11 18:00:00|2226.39|2224.89|2226.81|2225.31|2226.81|2225.31|2225.99|2224.49|0
1633975500000|2021-10-11 18:05:00|2226.77|2225.27|2227.54|2226.04|2227.75|2226.25|2226.33|2224.83|0
1633975800000|2021-10-11 18:10:00|2227.58|2226.08|2228.79|2227.29|2228.83|2227.33|2227.5|2226|0
1633976100000|2021-10-11 18:15:00|2228.83|2227.33|2227.94|2226.44|2229.46|2227.96|2227.72|2226.22|0
1633976400000|2021-10-11 18:20:00|2227.9|2226.4|2226.55|2225.05|2227.94|2226.44|2226.33|2224.83|0
1633976700000|2021-10-11 18:25:00|2226.59|2225.09|2226.84|2225.34|2226.85|2225.35|2225.69|2224.19|0
1633977000000|2021-10-11 18:30:00|2226.75|2225.25|2226.77|2225.27|2227.48|2225.98|2225.8|2224.3|0
1633977300000|2021-10-11 18:35:00|2226.74|2225.24|2225.73|2224.23|2226.74|2225.24|2225.47|2223.97|0
1633977600000|2021-10-11 18:40:00|2225.65|2224.15|2227.18|2225.68|2227.56|2226.06|2225.48|2223.98|0
1633977900000|2021-10-11 18:45:00|2227.22|2225.72|2227.86|2226.36|2228.25|2226.75|2226.92|2225.42|0
1633978200000|2021-10-11 18:50:00|2227.82|2226.32|2227.28|2225.78|2227.86|2226.36|2225.88|2224.38|0
1633978500000|2021-10-11 18:55:00|2227.19|2225.69|2228.29|2226.79|2228.72|2227.22|2226.81|2225.31|0
1633978800000|2021-10-11 19:00:00|2228.27|2226.77|2229.41|2227.91|2229.71|2228.21|2228.01|2226.51|0
1633979100000|2021-10-11 19:05:00|2229.37|2227.87|2227.51|2226.01|2229.45|2227.95|2226.81|2225.31|0
1633979400000|2021-10-11 19:10:00|2227.47|2225.97|2228.01|2226.51|2228.33|2226.83|2226.95|2225.45|0
1633979700000|2021-10-11 19:15:00|2227.97|2226.47|2227.21|2225.71|2228.04|2226.54|2226.38|2224.88|0
1633980000000|2021-10-11 19:20:00|2227.28|2225.78|2226.27|2224.77|2227.51|2226.01|2225.93|2224.43|0
1633980300000|2021-10-11 19:25:00|2226.3|2224.8|2225.41|2223.91|2227.08|2225.58|2225.19|2223.69|0
1633980600000|2021-10-11 19:30:00|2225.38|2223.88|2225.43|2223.93|2226.57|2225.07|2225.19|2223.69|0
1633980900000|2021-10-11 19:35:00|2225.39|2223.89|2224.89|2223.39|2225.49|2223.99|2224.6|2223.1|0
1633981200000|2021-10-11 19:40:00|2224.93|2223.43|2224.52|2223.02|2225.19|2223.69|2224|2222.5|0
1633981500000|2021-10-11 19:45:00|2224.56|2223.06|2223.69|2222.19|2225.09|2223.59|2223.51|2222.01|0
1633981800000|2021-10-11 19:50:00|2223.57|2222.07|2223.21|2221.71|2223.57|2222.07|2221.94|2220.44|0
1633982100000|2021-10-11 19:55:00|2223.17|2221.67|2222.17|2220.67|2223.25|2221.75|2221.9|2220.4|0
1633982400000|2021-10-11 20:00:00|2222.09|2220.59|2220.87|2219.37|2222.27|2220.77|2220.43|2218.93|0
1633982700000|2021-10-11 20:05:00|2220.89|2219.39|2220.76|2219.26|2221.19|2219.69|2220.15|2218.65|0
1633983000000|2021-10-11 20:10:00|2220.78|2219.28|2221.43|2219.93|2221.74|2220.24|2220.76|2219.26|0
1633983300000|2021-10-11 20:15:00|2221.41|2219.91|2220.98|2219.48|2221.41|2219.91|2220.92|2219.42|0
1633983600000|2021-10-11 20:20:00|2221|2219.5|2221.29|2219.79|2221.48|2219.98|2220.88|2219.38|0
1633983900000|2021-10-11 20:25:00|2221.27|2219.77|2221.3|2219.8|2221.4|2219.9|2220.89|2219.39|0
1633984200000|2021-10-11 20:30:00|2221.28|2219.78|2220.58|2219.08|2221.3|2219.8|2220.58|2219.08|0
1633984500000|2021-10-11 20:35:00|2220.56|2219.06|2219.63|2218.13|2220.56|2219.06|2219.5|2218|0
1633984800000|2021-10-11 20:40:00|2219.61|2218.11|2220.04|2218.54|2220.26|2218.76|2219.5|2218|0
1633985100000|2021-10-11 20:45:00|2220.06|2218.56|2220.36|2218.86|2220.36|2218.86|2219.72|2218.22|0
1633985400000|2021-10-11 20:50:00|2220.34|2218.84|2220.26|2218.76|2220.34|2218.84|2219.82|2218.32|0
1633985700000|2021-10-11 20:55:00|2220.28|2218.78|2220.78|2219.28|2221.18|2219.68|2220.28|2218.78|0
1633986000000|2021-10-11 21:00:00|2220.82|2219.32|2220.82|2219.32|2220.86|2219.36|2220.75|2219.25|0
1633986300000|2021-10-11 21:05:00|2220.86|2219.36|2220.93|2219.43|2220.97|2219.47|2220.86|2219.36|0
1633986600000|2021-10-11 21:10:00|2220.86|2219.36|2220.97|2219.47|2221.04|2219.54|2220.82|2219.32|0
1633986900000|2021-10-11 21:15:00|2220.98|2219.48|2220.94|2219.44|2220.98|2219.48|2220.94|2219.44|0
1633987200000|2021-10-11 21:20:00|2221.02|2219.52|2221.09|2219.59|2221.09|2219.59|2220.97|2219.47|0
1633987500000|2021-10-11 21:25:00|2221.15|2219.65|2221.15|2219.65|2221.15|2219.65|2221.15|2219.65|0
1633987800000|2021-10-11 21:30:00|2221.18|2219.68|2221.22|2219.72|2221.29|2219.79|2221.18|2219.68|0
1633988100000|2021-10-11 21:35:00|2221.26|2219.76|2221.33|2219.83|2221.33|2219.83|2221.22|2219.72|0
1633988400000|2021-10-11 21:40:00|2221.29|2219.79|2221.26|2219.76|2221.29|2219.79|2221.22|2219.72|0
1633988700000|2021-10-11 21:45:00|2221.29|2219.79|2221.22|2219.72|2221.29|2219.79|2221.22|2219.72|0
1633989000000|2021-10-11 21:50:00|2221.18|2219.68|2221.37|2219.87|2221.37|2219.87|2221.18|2219.68|0
1633989300000|2021-10-11 21:55:00|2221.4|2219.9|2221.33|2219.83|2221.44|2219.94|2221.33|2219.83|0
1633989600000|2021-10-11 22:00:00|2221.41|2219.91|2221.32|2219.82|2221.96|2220.46|2220.5|2219|0
1633989900000|2021-10-11 22:05:00|2221.34|2219.84|2220.1|2218.6|2221.64|2220.14|2219.65|2218.15|0
1633990200000|2021-10-11 22:10:00|2220.11|2218.61|2220.5|2219|2220.6|2219.1|2220.1|2218.6|0
1633990500000|2021-10-11 22:15:00|2220.49|2218.99|2221.23|2219.73|2221.45|2219.95|2220.41|2218.91|0
1633990800000|2021-10-11 22:20:00|2221.22|2219.72|2221.45|2219.95|2221.96|2220.46|2221.14|2219.64|0
1633991100000|2021-10-11 22:25:00|2221.43|2219.93|2221.14|2219.64|2221.45|2219.95|2221.04|2219.54|0
1633991400000|2021-10-11 22:30:00|2221.18|2219.68|2221.32|2219.82|2221.96|2220.46|2221.14|2219.64|0
1633991700000|2021-10-11 22:35:00|2221.3|2219.8|2220.6|2219.1|2221.3|2219.8|2220.28|2218.78|0
1633992000000|2021-10-11 22:40:00|2220.58|2219.08|2220.82|2219.32|2220.82|2219.32|2220.41|2218.91|0
1633992300000|2021-10-11 22:45:00|2220.8|2219.3|2220.19|2218.69|2220.82|2219.32|2220.1|2218.6|0
1633992600000|2021-10-11 22:50:00|2220.17|2218.67|2219.87|2218.37|2220.41|2218.91|2219.78|2218.28|0
1633992900000|2021-10-11 22:55:00|2219.85|2218.35|2219.17|2217.67|2220.1|2218.6|2218.72|2217.22|0
1633993200000|2021-10-11 23:00:00|2219.18|2217.68|2219.81|2218.31|2219.81|2218.31|2218.73|2217.23|0
1633993500000|2021-10-11 23:05:00|2219.85|2218.35|2220.22|2218.72|2220.76|2219.26|2219.49|2217.99|0
1633993800000|2021-10-11 23:10:00|2220.24|2218.74|2220.63|2219.13|2221.07|2219.57|2220.13|2218.63|0
1633994100000|2021-10-11 23:15:00|2220.65|2219.15|2219.68|2218.18|2220.85|2219.35|2219.49|2217.99|0
1633994400000|2021-10-11 23:20:00|2219.66|2218.16|2220.53|2219.03|2220.63|2219.13|2219.59|2218.09|0
1633994700000|2021-10-11 23:25:00|2220.52|2219.02|2220.13|2218.63|2220.53|2219.03|2219.9|2218.4|0
1633995000000|2021-10-11 23:30:00|2220.15|2218.65|2219.9|2218.4|2220.31|2218.81|2219.36|2217.86|0
1633995300000|2021-10-11 23:35:00|2219.89|2218.39|2220.5|2219|2220.82|2219.32|2219.73|2218.23|0
1633995600000|2021-10-11 23:40:00|2220.51|2219.01|2220.43|2218.93|2220.82|2219.32|2220.19|2218.69|0
1633995900000|2021-10-11 23:45:00|2220.45|2218.95|2220.26|2218.76|2220.62|2219.12|2219.99|2218.49|0
1633996200000|2021-10-11 23:50:00|2220.25|2218.75|2220.86|2219.36|2220.86|2219.36|2220.01|2218.51|0
1633996500000|2021-10-11 23:55:00|2220.88|2219.38|2221.27|2219.77|2221.59|2220.09|2220.86|2219.36|0
1633996800000|2021-10-12 00:00:00|2221.29|2219.79|2222.23|2220.73|2222.23|2220.73|2221.29|2219.79|0
1633997100000|2021-10-12 00:05:00|2222.21|2220.71|2219.93|2218.43|2222.55|2221.05|2219.61|2218.11|0
1633997400000|2021-10-12 00:10:00|2219.91|2218.41|2218.75|2217.25|2219.91|2218.41|2218.44|2216.94|0
1633997700000|2021-10-12 00:15:00|2218.73|2217.23|2217.24|2215.74|2219.83|2218.33|2215.94|2214.44|0
1633998000000|2021-10-12 00:20:00|2217.23|2215.73|2217.34|2215.84|2217.83|2216.33|2216.78|2215.28|0
1633998300000|2021-10-12 00:25:00|2217.35|2215.85|2217.43|2215.93|2218.24|2216.74|2217.23|2215.73|0
1633998600000|2021-10-12 00:30:00|2217.39|2215.89|2217.2|2215.7|2217.93|2216.43|2216.85|2215.35|0
1633998900000|2021-10-12 00:35:00|2217.11|2215.61|2214.5|2213|2217.25|2215.75|2213.58|2212.08|0
1633999200000|2021-10-12 00:40:00|2214.51|2213.01|2213.62|2212.12|2214.84|2213.34|2213.16|2211.66|0
1633999500000|2021-10-12 00:45:00|2213.61|2212.11|2213.93|2212.43|2214.06|2212.56|2212.99|2211.49|0
1633999800000|2021-10-12 00:50:00|2214.06|2212.56|2215.82|2214.32|2215.82|2214.32|2213.28|2211.78|0
1634000100000|2021-10-12 00:55:00|2215.79|2214.29|2215.18|2213.68|2215.79|2214.29|2214.81|2213.31|0
1634000400000|2021-10-12 01:00:00|2215.19|2213.69|2214.04|2212.54|2215.53|2214.03|2213.6|2212.1|0
1634000700000|2021-10-12 01:05:00|2214.01|2212.51|2212.08|2210.58|2214.01|2212.51|2211.84|2210.34|0
1634001000000|2021-10-12 01:10:00|2212.04|2210.54|2211.8|2210.3|2212.8|2211.3|2211.75|2210.25|0
1634001300000|2021-10-12 01:15:00|2211.83|2210.33|2214.02|2212.52|2214.02|2212.52|2210.96|2209.46|0
1634001600000|2021-10-12 01:20:00|2214.06|2212.56|2213.5|2212|2214.94|2213.44|2213.05|2211.55|0
1634001900000|2021-10-12 01:25:00|2213.54|2212.04|2212.34|2210.84|2214.57|2213.07|2212.01|2210.51|0
1634002200000|2021-10-12 01:30:00|2212.33|2210.83|2211.88|2210.38|2212.94|2211.44|2211.43|2209.93|0
1634002500000|2021-10-12 01:35:00|2211.84|2210.34|2213.82|2212.32|2213.9|2212.4|2211.33|2209.83|0
1634002800000|2021-10-12 01:40:00|2213.81|2212.31|2214.72|2213.22|2215.19|2213.69|2213.36|2211.86|0
1634003100000|2021-10-12 01:45:00|2214.73|2213.23|2214.93|2213.43|2216.09|2214.59|2214.36|2212.86|0
1634003400000|2021-10-12 01:50:00|2214.91|2213.41|2214.2|2212.7|2216.06|2214.56|2214.2|2212.7|0
1634003700000|2021-10-12 01:55:00|2214.19|2212.69|2215.92|2214.42|2216.3|2214.8|2213.49|2211.99|0
1634004000000|2021-10-12 02:00:00|2215.93|2214.43|2216.58|2215.08|2217.17|2215.67|2215.22|2213.72|0
1634004300000|2021-10-12 02:05:00|2216.6|2215.1|2217.14|2215.64|2218.08|2216.58|2216.58|2215.08|0
1634004600000|2021-10-12 02:10:00|2217.13|2215.63|2217.04|2215.54|2217.5|2216|2216.1|2214.6|0
1634004900000|2021-10-12 02:15:00|2217.05|2215.55|2217.06|2215.56|2217.5|2216|2216.27|2214.77|0
1634005200000|2021-10-12 02:20:00|2217.09|2215.59|2216.36|2214.86|2217.19|2215.69|2215|2213.5|0
1634005500000|2021-10-12 02:25:00|2216.33|2214.83|2216.74|2215.24|2216.74|2215.24|2215.57|2214.07|0
1634005800000|2021-10-12 02:30:00|2216.73|2215.23|2215.75|2214.25|2216.78|2215.28|2215.64|2214.14|0
1634006100000|2021-10-12 02:35:00|2215.73|2214.23|2216.67|2215.17|2216.67|2215.17|2215.51|2214.01|0
1634006400000|2021-10-12 02:40:00|2216.68|2215.18|2217.85|2216.35|2218.29|2216.79|2216.55|2215.05|0
1634006700000|2021-10-12 02:45:00|2217.88|2216.38|2218.18|2216.68|2218.32|2216.82|2217.18|2215.68|0
1634007000000|2021-10-12 02:50:00|2218.19|2216.69|2216.95|2215.45|2218.19|2216.69|2216.36|2214.86|0
1634007300000|2021-10-12 02:55:00|2216.96|2215.46|2217.66|2216.16|2217.78|2216.28|2216.7|2215.2|0
1634007600000|2021-10-12 03:00:00|2217.65|2216.15|2218.27|2216.77|2218.28|2216.78|2217.42|2215.92|0
1634007900000|2021-10-12 03:05:00|2218.26|2216.76|2216.94|2215.44|2218.36|2216.86|2216.92|2215.42|0
1634008200000|2021-10-12 03:10:00|2216.97|2215.47|2215.36|2213.86|2217.06|2215.56|2215.25|2213.75|0
1634008500000|2021-10-12 03:15:00|2215.34|2213.84|2215.65|2214.15|2215.79|2214.29|2215.24|2213.74|0
1634008800000|2021-10-12 03:20:00|2215.61|2214.11|2215.54|2214.04|2216.24|2214.74|2215.41|2213.91|0
1634009100000|2021-10-12 03:25:00|2215.53|2214.03|2215.54|2214.04|2215.78|2214.28|2215.19|2213.69|0
1634009400000|2021-10-12 03:30:00|2215.53|2214.03|2214.11|2212.61|2215.53|2214.03|2214.11|2212.61|0
1634009700000|2021-10-12 03:35:00|2214.2|2212.7|2214.46|2212.96|2214.58|2213.08|2213.61|2212.11|0
1634010000000|2021-10-12 03:40:00|2214.45|2212.95|2214.42|2212.92|2214.91|2213.41|2214.42|2212.92|0
1634010300000|2021-10-12 03:45:00|2214.45|2212.95|2214.85|2213.35|2215.41|2213.91|2214.45|2212.95|0
1634010600000|2021-10-12 03:50:00|2214.84|2213.34|2215.01|2213.51|2215.49|2213.99|2214.83|2213.33|0
1634010900000|2021-10-12 03:55:00|2215.1|2213.6|2214.29|2212.79|2215.22|2213.72|2214.29|2212.79|0
1634011200000|2021-10-12 04:00:00|2214.3|2212.8|2215.38|2213.88|2215.73|2214.23|2214.29|2212.79|0
1634011500000|2021-10-12 04:05:00|2215.37|2213.87|2215.02|2213.52|2215.37|2213.87|2214.77|2213.27|0
1634011800000|2021-10-12 04:10:00|2215.01|2213.51|2215.45|2213.95|2215.94|2214.44|2214.67|2213.17|0
1634012100000|2021-10-12 04:15:00|2215.44|2213.94|2215.78|2214.28|2215.8|2214.3|2215.19|2213.69|0
1634012400000|2021-10-12 04:20:00|2215.79|2214.29|2216.01|2214.51|2216.02|2214.52|2215.53|2214.03|0
1634012700000|2021-10-12 04:25:00|2216.02|2214.52|2215.77|2214.27|2216.24|2214.74|2215.77|2214.27|0
1634013000000|2021-10-12 04:30:00|2215.78|2214.28|2215.78|2214.28|2216.01|2214.51|2215.77|2214.27|0
1634013300000|2021-10-12 04:35:00|2215.8|2214.3|2215.07|2213.57|2216.02|2214.52|2214.84|2213.34|0
1634013600000|2021-10-12 04:40:00|2215.08|2213.58|2216.35|2214.85|2216.47|2214.97|2214.97|2213.47|0
1634013900000|2021-10-12 04:45:00|2216.36|2214.86|2217.68|2216.18|2217.68|2216.18|2215.9|2214.4|0
1634014200000|2021-10-12 04:50:00|2217.67|2216.17|2216.75|2215.25|2217.67|2216.17|2216.75|2215.25|0
1634014500000|2021-10-12 04:55:00|2216.78|2215.28|2216.98|2215.48|2217.23|2215.73|2216.75|2215.25|0
1634014800000|2021-10-12 05:00:00|2216.91|2215.41|2218.63|2217.13|2218.78|2217.28|2216.51|2215.01|0
1634015100000|2021-10-12 05:05:00|2218.62|2217.12|2218.55|2217.05|2219.29|2217.79|2218.24|2216.74|0
1634015400000|2021-10-12 05:10:00|2218.51|2217.01|2218.12|2216.62|2218.54|2217.04|2217.61|2216.11|0
1634015700000|2021-10-12 05:15:00|2218.11|2216.61|2217.01|2215.51|2218.14|2216.64|2216.79|2215.29|0
1634016000000|2021-10-12 05:20:00|2217.03|2215.53|2218.53|2217.03|2218.53|2217.03|2217.01|2215.51|0
1634016300000|2021-10-12 05:25:00|2218.52|2217.02|2218.54|2217.04|2219.01|2217.51|2217.96|2216.46|0
1634016600000|2021-10-12 05:30:00|2218.55|2217.05|2217.78|2216.28|2219.25|2217.75|2217.36|2215.86|0
1634016900000|2021-10-12 05:35:00|2217.77|2216.27|2218.33|2216.83|2218.46|2216.96|2217.32|2215.82|0
1634017200000|2021-10-12 05:40:00|2218.29|2216.79|2217.78|2216.28|2218.29|2216.79|2217.53|2216.03|0
1634017500000|2021-10-12 05:45:00|2217.76|2216.26|2218.06|2216.56|2218.74|2217.24|2217.65|2216.15|0
1634017800000|2021-10-12 05:50:00|2218.07|2216.57|2218.73|2217.23|2219.06|2217.56|2217.7|2216.2|0
1634018100000|2021-10-12 05:55:00|2218.64|2217.14|2217.6|2216.1|2218.84|2217.34|2217.02|2215.52|0
1634018400000|2021-10-12 06:00:00|2217.57|2216.07|2212.33|2210.83|2217.57|2216.07|2212.04|2210.54|0
1634018700000|2021-10-12 06:05:00|2212.3|2210.8|2213.72|2212.22|2213.83|2212.33|2211.34|2209.84|0
1634019000000|2021-10-12 06:10:00|2213.68|2212.18|2211.59|2210.09|2214|2212.5|2211.14|2209.64|0
1634019300000|2021-10-12 06:15:00|2211.46|2209.96|2210.77|2209.27|2211.46|2209.96|2210.26|2208.76|0
1634019600000|2021-10-12 06:20:00|2210.89|2209.39|2213.38|2211.88|2213.57|2212.07|2210.54|2209.04|0
1634019900000|2021-10-12 06:25:00|2213.39|2211.89|2214.58|2213.08|2214.58|2213.08|2213.13|2211.63|0
1634020200000|2021-10-12 06:30:00|2214.57|2213.07|2214.42|2213.02|2215.39|2213.89|2212.67|2211.27|52
1634020500000|2021-10-12 06:35:00|2214.54|2213.14|2213.42|2212.02|2214.54|2213.14|2213.42|2212.02|23
1634020800000|2021-10-12 06:40:00|2214.29|2212.89|2214.92|2213.52|2215.17|2213.77|2213.42|2212.02|18
1634021100000|2021-10-12 06:45:00|2214.79|2213.39|2213.67|2212.27|2215.04|2213.64|2213.67|2212.27|20
1634021400000|2021-10-12 06:50:00|2214.17|2212.77|2212.67|2211.27|2214.17|2212.77|2212.67|2211.27|17
1634021700000|2021-10-12 06:55:00|2212.24|2210.74|2214.08|2212.58|2214.74|2213.24|2210.41|2208.91|0
1634022000000|2021-10-12 07:00:00|2214.32|2212.82|2205.59|2205.09|2214.97|2213.47|2205.09|2204.59|5843
1634022300000|2021-10-12 07:05:00|2205.47|2204.97|2210.47|2209.97|2210.47|2209.97|2204.72|2204.22|3573
1634022600000|2021-10-12 07:10:00|2210.22|2209.72|2218.97|2218.47|2219.72|2219.22|2209.22|2208.72|4905
1634022900000|2021-10-12 07:15:00|2218.59|2218.09|2212.72|2212.22|2218.97|2218.47|2212.47|2211.97|4068
1634023200000|2021-10-12 07:20:00|2213.22|2212.72|2213.72|2213.22|2214.34|2213.84|2209.47|2208.97|7192
1634023500000|2021-10-12 07:25:00|2213.97|2213.47|2215.72|2215.22|2218.34|2217.84|2213.47|2212.97|3453
1634023800000|2021-10-12 07:30:00|2215.97|2215.47|2219.59|2219.09|2220.59|2220.09|2214.97|2214.47|5276
1634024100000|2021-10-12 07:35:00|2219.72|2219.22|2222.22|2221.72|2222.22|2221.72|2219.22|2218.72|2350
1634024400000|2021-10-12 07:40:00|2222.44|2221.94|2222.44|2221.94|2223.69|2223.19|2221.69|2221.19|7953
1634024700000|2021-10-12 07:45:00|2222.06|2221.56|2224.69|2224.19|2225.44|2224.94|2221.69|2221.19|1789
1634025000000|2021-10-12 07:50:00|2224.81|2224.31|2225.44|2224.94|2225.94|2225.44|2224.44|2223.94|4518
1634025300000|2021-10-12 07:55:00|2225.31|2224.81|2221.69|2221.19|2225.94|2225.44|2221.44|2220.94|13263
1634025600000|2021-10-12 08:00:00|2221.56|2221.06|2221.94|2221.44|2223.94|2223.44|2221.44|2220.94|10610
1634025900000|2021-10-12 08:05:00|2221.81|2221.31|2223.44|2222.94|2223.69|2223.19|2220.94|2220.44|6287
1634026200000|2021-10-12 08:10:00|2223.19|2222.69|2219.44|2218.94|2223.69|2223.19|2219.06|2218.56|21773
1634026500000|2021-10-12 08:15:00|2219.31|2218.81|2220.44|2219.94|2220.69|2220.19|2218.44|2217.94|1565
1634026800000|2021-10-12 08:20:00|2220.31|2219.81|2226.19|2225.69|2226.44|2225.94|2219.81|2219.31|4510
1634027100000|2021-10-12 08:25:00|2226.31|2225.81|2225.69|2225.19|2227.44|2226.94|2224.94|2224.44|1717
1634027400000|2021-10-12 08:30:00|2225.81|2225.31|2225.44|2224.94|2226.69|2226.19|2225.19|2224.69|1522
1634027700000|2021-10-12 08:35:00|2225.69|2225.19|2226.69|2226.19|2227.44|2226.94|2225.44|2224.94|4702
1634028000000|2021-10-12 08:40:00|2226.56|2226.06|2225.81|2225.31|2227.31|2226.81|2225.44|2224.94|718
1634028300000|2021-10-12 08:45:00|2225.69|2225.19|2229.69|2229.19|2230.44|2229.94|2225.69|2225.19|2533
1634028600000|2021-10-12 08:50:00|2229.56|2229.06|2231.44|2230.94|2232.44|2231.94|2229.44|2228.94|3249
1634028900000|2021-10-12 08:55:00|2231.56|2231.06|2231.69|2231.19|2232.44|2231.94|2230.94|2230.44|1593
1634029200000|2021-10-12 09:00:00|2231.94|2231.44|2230.94|2230.44|2233.19|2232.69|2229.69|2229.19|2093
1634029500000|2021-10-12 09:05:00|2230.81|2230.31|2231.69|2231.19|2232.94|2232.44|2230.81|2230.31|3801
1634029800000|2021-10-12 09:10:00|2231.56|2231.06|2233.19|2232.69|2233.44|2232.94|2231.44|2230.94|1464
1634030100000|2021-10-12 09:15:00|2233.31|2232.81|2235.44|2234.94|2236.69|2236.19|2233.31|2232.81|6306
1634030400000|2021-10-12 09:20:00|2235.69|2235.19|2235.44|2234.94|2236.94|2236.44|2235.44|2234.94|1417
1634030700000|2021-10-12 09:25:00|2235.19|2234.69|2235.94|2235.44|2236.94|2236.44|2235.19|2234.69|8383
1634031000000|2021-10-12 09:30:00|2235.81|2235.31|2235.44|2234.94|2236.56|2236.06|2235.19|2234.69|4311
1634031300000|2021-10-12 09:35:00|2235.69|2235.19|2234.69|2234.19|2236.19|2235.69|2233.94|2233.44|1619
1634031600000|2021-10-12 09:40:00|2234.81|2234.31|2236.69|2236.19|2236.69|2236.19|2234.44|2233.94|5660
1634031900000|2021-10-12 09:45:00|2236.56|2236.06|2234.06|2233.56|2236.69|2236.19|2233.19|2232.69|1590
1634032200000|2021-10-12 09:50:00|2234.19|2233.69|2235.69|2235.19|2237.19|2236.69|2234.06|2233.56|1223
1634032500000|2021-10-12 09:55:00|2235.81|2235.31|2236.44|2235.94|2236.56|2236.06|2235.19|2234.69|1281
1634032800000|2021-10-12 10:00:00|2236.19|2235.69|2235.56|2235.06|2236.19|2235.69|2234.94|2234.44|796
1634033100000|2021-10-12 10:05:00|2235.44|2234.94|2236.19|2235.69|2236.44|2235.94|2235.06|2234.56|1828
1634033400000|2021-10-12 10:10:00|2236.06|2235.56|2234.31|2233.81|2236.06|2235.56|2233.94|2233.44|601
1634033700000|2021-10-12 10:15:00|2234.44|2233.94|2236.44|2235.94|2236.44|2235.94|2234.19|2233.69|2768
1634034000000|2021-10-12 10:20:00|2236.31|2235.81|2237.44|2236.94|2237.94|2237.44|2236.19|2235.69|664
1634034300000|2021-10-12 10:25:00|2237.56|2237.06|2237.19|2236.69|2239.19|2238.69|2237.19|2236.69|1452
1634034600000|2021-10-12 10:30:00|2237.31|2236.81|2236.69|2236.19|2237.94|2237.44|2236.19|2235.69|822
1634034900000|2021-10-12 10:35:00|2236.56|2236.06|2238.44|2237.94|2238.94|2238.44|2236.44|2235.94|1582
1634035200000|2021-10-12 10:40:00|2238.56|2238.06|2239.31|2238.81|2239.44|2238.94|2238.44|2237.94|2341
1634035500000|2021-10-12 10:45:00|2239.19|2238.69|2239.81|2239.31|2240.44|2239.94|2238.94|2238.44|2173
1634035800000|2021-10-12 10:50:00|2239.69|2239.19|2240.69|2240.19|2241.19|2240.69|2239.69|2239.19|3471
1634036100000|2021-10-12 10:55:00|2240.56|2240.06|2240.69|2240.19|2241.44|2240.94|2240.19|2239.69|5947
1634036400000|2021-10-12 11:00:00|2240.56|2240.06|2239.94|2239.44|2241.19|2240.69|2239.69|2239.19|802
1634036700000|2021-10-12 11:05:00|2240.06|2239.56|2240.94|2240.44|2240.94|2240.44|2239.69|2239.19|627
1634037000000|2021-10-12 11:10:00|2241.06|2240.56|2240.44|2239.94|2241.19|2240.69|2239.69|2239.19|589
1634037300000|2021-10-12 11:15:00|2240.69|2240.19|2240.19|2239.69|2241.44|2240.94|2239.69|2239.19|1385
1634037600000|2021-10-12 11:20:00|2240.06|2239.56|2240.81|2240.31|2241.69|2241.19|2239.69|2239.19|469
1634037900000|2021-10-12 11:25:00|2240.69|2240.19|2239.69|2239.19|2240.69|2240.19|2239.19|2238.69|695
1634038200000|2021-10-12 11:30:00|2239.56|2239.06|2239.19|2238.69|2239.81|2239.31|2238.69|2238.19|943
1634038500000|2021-10-12 11:35:00|2239.31|2238.81|2240.19|2239.69|2240.44|2239.94|2239.19|2238.69|585
1634038800000|2021-10-12 11:40:00|2240|2239.5|2239.5|2239|2240|2239.5|2239|2238.5|597
1634039100000|2021-10-12 11:45:00|2239.75|2239.25|2240.87|2240.37|2241|2240.5|2239.25|2238.75|541
1634039400000|2021-10-12 11:50:00|2240.75|2240.25|2242|2241.5|2242.62|2242.12|2240.75|2240.25|683
1634039700000|2021-10-12 11:55:00|2241.87|2241.37|2240.87|2240.37|2241.87|2241.37|2240.12|2239.62|754
1634040000000|2021-10-12 12:00:00|2240.75|2240.25|2240.25|2239.75|2241|2240.5|2239.75|2239.25|717
1634040300000|2021-10-12 12:05:00|2240.37|2239.87|2241.25|2240.75|2241.5|2241|2240.37|2239.87|1034
1634040600000|2021-10-12 12:10:00|2241.5|2241|2243|2242.5|2243.25|2242.75|2241.5|2241|950
1634040900000|2021-10-12 12:15:00|2243.25|2242.75|2244.75|2244.25|2244.87|2244.37|2243|2242.5|783
1634041200000|2021-10-12 12:20:00|2244.62|2244.12|2246.75|2246.25|2246.75|2246.25|2244.62|2244.12|2680
1634041500000|2021-10-12 12:25:00|2246.62|2246.12|2247.75|2247.25|2247.87|2247.37|2246.25|2245.75|1509
1634041800000|2021-10-12 12:30:00|2247.62|2247.12|2246.75|2246.25|2248.25|2247.75|2246|2245.5|1547
1634042100000|2021-10-12 12:35:00|2246.62|2246.12|2244.5|2244|2246.75|2246.25|2244.5|2244|2067
1634042400000|2021-10-12 12:40:00|2244.62|2244.12|2242.75|2242.25|2244.75|2244.25|2242.37|2241.87|1452
1634042700000|2021-10-12 12:45:00|2242.5|2242|2241.25|2240.75|2242.75|2242.25|2241.25|2240.75|2917
1634043000000|2021-10-12 12:50:00|2241.37|2240.87|2243.75|2243.25|2243.75|2243.25|2241.12|2240.62|2820
1634043300000|2021-10-12 12:55:00|2243.62|2243.12|2244.37|2243.87|2244.37|2243.87|2243|2242.5|1809
1634043600000|2021-10-12 13:00:00|2244.25|2243.75|2245.75|2245.25|2246|2245.5|2243.87|2243.37|4199
1634043900000|2021-10-12 13:05:00|2245.62|2245.12|2245|2244.5|2246.5|2246|2245|2244.5|27503
1634044200000|2021-10-12 13:10:00|2245.12|2244.62|2245.5|2245|2245.5|2245|2244.25|2243.75|606
1634044500000|2021-10-12 13:15:00|2245.62|2245.12|2245.75|2245.25|2245.75|2245.25|2244.5|2244|9102
1634044800000|2021-10-12 13:20:00|2245.5|2245|2245.25|2244.75|2245.5|2245|2244.5|2244|3457
1634045100000|2021-10-12 13:25:00|2245.12|2244.62|2245.25|2244.75|2246.25|2245.75|2244.87|2244.37|5563
1634045400000|2021-10-12 13:30:00|2245|2244.5|2243.37|2242.87|2246|2245.5|2242.75|2242.25|5102
1634045700000|2021-10-12 13:35:00|2243.5|2243|2245.5|2245|2245.75|2245.25|2242.87|2242.37|972
1634046000000|2021-10-12 13:40:00|2245.62|2245.12|2241.5|2241|2246.5|2246|2241.5|2241|2941
1634046300000|2021-10-12 13:45:00|2241.62|2241.12|2240.87|2240.37|2241.75|2241.25|2239.5|2239|2411
1634046600000|2021-10-12 13:50:00|2241|2240.5|2243|2242.5|2244|2243.5|2240.75|2240.25|2168
1634046900000|2021-10-12 13:55:00|2242.87|2242.37|2242.5|2242|2244.5|2244|2242.5|2242|2270
1634047200000|2021-10-12 14:00:00|2242.62|2242.12|2243.25|2242.75|2244.25|2243.75|2241.75|2241.25|2991
1634047500000|2021-10-12 14:05:00|2243.37|2242.87|2242.25|2241.75|2244.5|2244|2241.75|2241.25|3150
1634047800000|2021-10-12 14:10:00|2242.27|2241.77|2245.52|2245.02|2245.89|2245.39|2242.02|2241.52|1882
1634048100000|2021-10-12 14:15:00|2245.39|2244.89|2243.39|2242.89|2247.89|2247.39|2242.02|2241.52|2330
1634048400000|2021-10-12 14:20:00|2243.27|2242.77|2242.77|2242.27|2243.89|2243.39|2242.52|2242.02|1845
1634048700000|2021-10-12 14:25:00|2242.52|2242.02|2245.02|2244.52|2245.52|2245.02|2241.52|2241.02|3126
1634049000000|2021-10-12 14:30:00|2245.27|2244.77|2244.77|2244.27|2246.52|2246.02|2244.52|2244.02|4103
1634049300000|2021-10-12 14:35:00|2245.02|2244.52|2244.77|2244.27|2245.52|2245.02|2244.02|2243.52|7832
1634049600000|2021-10-12 14:40:00|2244.89|2244.39|2245.27|2244.77|2246.02|2245.52|2244.77|2244.27|2640
1634049900000|2021-10-12 14:45:00|2245.14|2244.64|2246.02|2245.52|2246.27|2245.77|2244.64|2244.14|3735
1634050200000|2021-10-12 14:50:00|2246.14|2245.64|2244.27|2243.77|2247.02|2246.52|2243.77|2243.27|2977
1634050500000|2021-10-12 14:55:00|2244.52|2244.02|2243.77|2243.27|2245.27|2244.77|2243.27|2242.77|7362
1634050800000|2021-10-12 15:00:00|2244.02|2243.52|2246.52|2246.02|2247.02|2246.52|2244.02|2243.52|2332
1634051100000|2021-10-12 15:05:00|2246.39|2245.89|2247.52|2247.02|2248.14|2247.64|2245.89|2245.39|3370
1634051400000|2021-10-12 15:10:00|2247.64|2247.14|2248.89|2248.39|2249.14|2248.64|2246.77|2246.27|2000
1634051700000|2021-10-12 15:15:00|2249.02|2248.52|2247.52|2247.02|2249.27|2248.77|2247.27|2246.77|2064
1634052000000|2021-10-12 15:20:00|2247.39|2246.89|2252.57|2251.07|2253.27|2252.77|2247.27|2246.77|5814
1634052300000|2021-10-12 15:25:00|2252.53|2251.03|2250.84|2249.34|2252.58|2251.08|2250.17|2248.67|26984
1634052600000|2021-10-12 15:30:00|2250.66|2249.16|2251.59|2250.19|2252.47|2251.07|2249.97|2248.57|1307
1634052900000|2021-10-12 15:35:00|2251.47|2250.07|2252.97|2251.57|2253.47|2252.07|2251.47|2250.07|88
1634053200000|2021-10-12 15:40:00|2252.84|2251.44|2252.72|2251.32|2253.47|2252.07|2252.59|2251.19|1533
1634053500000|2021-10-12 15:45:00|2253.09|2251.69|2254.22|2252.82|2254.22|2252.82|2252.72|2251.32|33
1634053800000|2021-10-12 15:50:00|2253.72|2252.32|2254.72|2253.32|2254.72|2253.32|2253.72|2252.32|19
1634054100000|2021-10-12 15:55:00|2255.47|2254.07|2256.1|2254.6|2256.47|2255.07|2255.47|2254.07|43
1634054400000|2021-10-12 16:00:00|2256.14|2254.64|2259.01|2257.51|2259.05|2257.55|2255.86|2254.36|0
1634054700000|2021-10-12 16:05:00|2259.05|2257.55|2258.13|2256.63|2259.43|2257.93|2257.83|2256.33|0
1634055000000|2021-10-12 16:10:00|2258.17|2256.67|2257.51|2256.01|2259|2257.5|2257.51|2256.01|0
1634055300000|2021-10-12 16:15:00|2257.55|2256.05|2256.7|2255.2|2258.09|2256.59|2256.61|2255.11|0
1634055600000|2021-10-12 16:20:00|2256.74|2255.24|2257.11|2255.61|2257.11|2255.61|2256.32|2254.82|0
1634055900000|2021-10-12 16:25:00|2257.07|2255.57|2255.44|2253.94|2257.07|2255.57|2255.12|2253.62|0
1634056200000|2021-10-12 16:30:00|2255.4|2253.9|2252.86|2251.36|2255.5|2254|2252.78|2251.28|0
1634056500000|2021-10-12 16:35:00|2252.82|2251.32|2252.33|2250.83|2253.05|2251.55|2251.61|2250.11|0
1634056800000|2021-10-12 16:40:00|2252.37|2250.87|2252.71|2251.21|2253.12|2251.62|2252.22|2250.72|0
1634057100000|2021-10-12 16:45:00|2252.68|2251.18|2252.08|2250.58|2252.68|2251.18|2251.47|2249.97|0
1634057400000|2021-10-12 16:50:00|2252.04|2250.54|2251.57|2250.07|2252.68|2251.18|2251.43|2249.93|0
1634057700000|2021-10-12 16:55:00|2251.61|2250.11|2252.04|2250.54|2252.14|2250.64|2251.04|2249.54|0
1634058000000|2021-10-12 17:00:00|2252|2250.5|2251.74|2250.24|2252.08|2250.58|2251.07|2249.57|0
1634058300000|2021-10-12 17:05:00|2251.7|2250.2|2250.97|2249.47|2252.04|2250.54|2250.74|2249.24|0
1634058600000|2021-10-12 17:10:00|2251.01|2249.51|2252.74|2251.24|2253.01|2251.51|2250.97|2249.47|0
1634058900000|2021-10-12 17:15:00|2252.7|2251.2|2253.21|2251.71|2253.25|2251.75|2252.1|2250.6|0
1634059200000|2021-10-12 17:20:00|2253.19|2251.69|2251.25|2249.75|2253.52|2252.02|2251.21|2249.71|0
1634059500000|2021-10-12 17:25:00|2251.21|2249.71|2253.7|2252.2|2254.34|2252.84|2251.21|2249.71|0
1634059800000|2021-10-12 17:30:00|2253.66|2252.16|2254.69|2253.19|2254.88|2253.38|2253.05|2251.55|0
1634060100000|2021-10-12 17:35:00|2254.61|2253.11|2254.69|2253.19|2254.77|2253.27|2254.05|2252.55|0
1634060400000|2021-10-12 17:40:00|2254.71|2253.21|2255.64|2254.14|2255.94|2254.44|2254.69|2253.19|0
1634060700000|2021-10-12 17:45:00|2255.67|2254.17|2255.48|2253.98|2255.98|2254.48|2254.88|2253.38|0
1634061000000|2021-10-12 17:50:00|2255.5|2254|2253.51|2252.01|2255.9|2254.4|2253.51|2252.01|0
1634061300000|2021-10-12 17:55:00|2253.55|2252.05|2254|2252.5|2254.46|2252.96|2253.33|2251.83|0
1634061600000|2021-10-12 18:00:00|2253.92|2252.42|2255.15|2253.65|2255.47|2253.97|2253.47|2251.97|0
1634061900000|2021-10-12 18:05:00|2255.11|2253.61|2255|2253.5|2255.57|2254.07|2254.47|2252.97|0
1634062200000|2021-10-12 18:10:00|2255.19|2253.69|2256.37|2254.87|2256.63|2255.13|2254.7|2253.2|0
1634062500000|2021-10-12 18:15:00|2256.33|2254.83|2257.41|2255.91|2258.61|2257.11|2256.29|2254.79|0
1634062800000|2021-10-12 18:20:00|2257.45|2255.95|2256.54|2255.04|2257.75|2256.25|2256.54|2255.04|0
1634063100000|2021-10-12 18:25:00|2256.58|2255.08|2256.32|2254.82|2256.92|2255.42|2256.01|2254.51|0
1634063400000|2021-10-12 18:30:00|2256.35|2254.85|2256.01|2254.51|2256.73|2255.23|2255.67|2254.17|0
1634063700000|2021-10-12 18:35:00|2256.05|2254.55|2254.94|2253.44|2256.28|2254.78|2254.73|2253.23|0
1634064000000|2021-10-12 18:40:00|2254.9|2253.4|2255.23|2253.73|2255.5|2254|2254.56|2253.06|0
1634064300000|2021-10-12 18:45:00|2255.19|2253.69|2254.93|2253.43|2255.46|2253.96|2254.59|2253.09|0
1634064600000|2021-10-12 18:50:00|2255.12|2253.62|2255.54|2254.04|2255.73|2254.23|2254.81|2253.31|0
1634064900000|2021-10-12 18:55:00|2255.58|2254.08|2253.54|2252.04|2255.81|2254.31|2253.46|2251.96|0
1634065200000|2021-10-12 19:00:00|2253.63|2252.13|2252.89|2251.39|2254.04|2252.54|2252.17|2250.67|0
1634065500000|2021-10-12 19:05:00|2252.81|2251.31|2252.59|2251.09|2253.27|2251.77|2251.95|2250.45|0
1634065800000|2021-10-12 19:10:00|2252.63|2251.13|2253.27|2251.77|2253.84|2252.34|2252.59|2251.09|0
1634066100000|2021-10-12 19:15:00|2253.23|2251.73|2252.69|2251.19|2253.27|2251.77|2251.39|2249.89|0
1634066400000|2021-10-12 19:20:00|2252.65|2251.15|2253.44|2251.94|2253.86|2252.36|2251.81|2250.31|0
1634066700000|2021-10-12 19:25:00|2253.48|2251.98|2253.53|2252.03|2254.04|2252.54|2252.68|2251.18|0
1634067000000|2021-10-12 19:30:00|2253.49|2251.99|2253.8|2252.3|2254.04|2252.54|2252.45|2250.95|0
1634067300000|2021-10-12 19:35:00|2253.7|2252.2|2252.72|2251.22|2254.08|2252.58|2252.55|2251.05|0
1634067600000|2021-10-12 19:40:00|2252.68|2251.18|2249.59|2248.09|2252.76|2251.26|2249.38|2247.88|0
1634067900000|2021-10-12 19:45:00|2249.55|2248.05|2249.6|2248.1|2250.36|2248.86|2248.95|2247.45|0
1634068200000|2021-10-12 19:50:00|2249.85|2248.35|2250.21|2248.71|2250.25|2248.75|2248.96|2247.46|0
1634068500000|2021-10-12 19:55:00|2250.17|2248.67|2251.66|2250.16|2252.56|2251.06|2249.98|2248.48|0
1634068800000|2021-10-12 20:00:00|2251.55|2250.05|2247.86|2246.36|2251.66|2250.16|2246.42|2244.92|0
1634069100000|2021-10-12 20:05:00|2247.81|2246.31|2247.89|2246.39|2249.47|2247.97|2247.39|2245.89|0
1634069400000|2021-10-12 20:10:00|2247.91|2246.41|2248.31|2246.81|2248.54|2247.04|2247.48|2245.98|0
1634069700000|2021-10-12 20:15:00|2248.33|2246.83|2246.82|2245.32|2248.4|2246.9|2246.59|2245.09|0
1634070000000|2021-10-12 20:20:00|2246.83|2245.33|2246.27|2244.77|2247|2245.5|2246.17|2244.67|0
1634070300000|2021-10-12 20:25:00|2246.29|2244.79|2245.86|2244.36|2246.49|2244.99|2245.31|2243.81|0
1634070600000|2021-10-12 20:30:00|2245.84|2244.34|2245.96|2244.46|2246.37|2244.87|2245.32|2243.82|0
1634070900000|2021-10-12 20:35:00|2245.98|2244.48|2246.28|2244.78|2246.56|2245.06|2245.74|2244.24|0
1634071200000|2021-10-12 20:40:00|2246.3|2244.8|2246.72|2245.22|2247.04|2245.54|2246.15|2244.65|0
1634071500000|2021-10-12 20:45:00|2246.66|2245.16|2246.82|2245.32|2246.96|2245.46|2246.4|2244.9|0
1634071800000|2021-10-12 20:50:00|2246.8|2245.3|2246.31|2244.81|2246.82|2245.32|2246.18|2244.68|0
1634072100000|2021-10-12 20:55:00|2246.35|2244.85|2246.48|2244.98|2246.96|2245.46|2246.35|2244.85|0
1634072400000|2021-10-12 21:00:00|2246.56|2245.06|2246.6|2245.1|2246.6|2245.1|2246.41|2244.91|0
1634072700000|2021-10-12 21:05:00|2246.52|2245.02|2246.52|2245.02|2246.52|2245.02|2246.48|2244.98|0
1634073000000|2021-10-12 21:10:00|2246.48|2244.98|2246.86|2245.36|2246.86|2245.36|2246.22|2244.72|0
1634073300000|2021-10-12 21:15:00|2246.82|2245.32|2246.8|2245.3|2246.82|2245.32|2246.73|2245.23|0
1634073600000|2021-10-12 21:20:00|2246.84|2245.34|2246.84|2245.34|2246.84|2245.34|2246.76|2245.26|0
1634073900000|2021-10-12 21:25:00|2246.88|2245.38|2246.84|2245.34|2246.88|2245.38|2246.8|2245.3|0
1634074200000|2021-10-12 21:30:00|2247.21|2245.71|2247.06|2245.56|2247.25|2245.75|2247.06|2245.56|0
1634074500000|2021-10-12 21:35:00|2246.99|2245.49|2246.43|2244.93|2246.99|2245.49|2246.2|2244.7|0
1634074800000|2021-10-12 21:40:00|2246.46|2244.96|2246.72|2245.22|2246.76|2245.26|2246.39|2244.89|0
1634075100000|2021-10-12 21:45:00|2246.76|2245.26|2246.72|2245.22|2246.83|2245.33|2246.68|2245.18|0
1634075400000|2021-10-12 21:50:00|2246.76|2245.26|2246.76|2245.26|2246.8|2245.3|2246.72|2245.22|0
1634075700000|2021-10-12 21:55:00|2246.8|2245.3|2246.8|2245.3|2247.02|2245.52|2246.8|2245.3|0
1634076000000|2021-10-12 22:00:00|2246.7|2245.2|2248.36|2246.86|2248.59|2247.09|2246.7|2245.2|0
1634076300000|2021-10-12 22:05:00|2248.34|2246.84|2248.59|2247.09|2248.59|2247.09|2247.95|2246.45|0
1634076600000|2021-10-12 22:10:00|2248.55|2247.05|2248.14|2246.64|2248.55|2247.05|2247.72|2246.22|0
1634076900000|2021-10-12 22:15:00|2248.16|2246.66|2248.37|2246.87|2248.6|2247.1|2248.16|2246.66|0
1634077200000|2021-10-12 22:20:00|2248.38|2246.88|2248.97|2247.47|2249.3|2247.8|2248.15|2246.65|0
1634077500000|2021-10-12 22:25:00|2248.99|2247.49|2248.65|2247.15|2249.16|2247.66|2248.43|2246.93|0
1634077800000|2021-10-12 22:30:00|2248.67|2247.17|2248.65|2247.15|2248.97|2247.47|2248.52|2247.02|0
1634078100000|2021-10-12 22:35:00|2248.67|2247.17|2248.99|2247.49|2249.18|2247.68|2248.67|2247.17|0
1634078400000|2021-10-12 22:40:00|2249|2247.5|2248.99|2247.49|2249.18|2247.68|2248.86|2247.36|0
1634078700000|2021-10-12 22:45:00|2248.98|2247.48|2247.58|2246.08|2248.99|2247.49|2247.58|2246.08|0
1634079000000|2021-10-12 22:50:00|2247.59|2246.09|2248.35|2246.85|2248.45|2246.95|2247.58|2246.08|0
1634079300000|2021-10-12 22:55:00|2248.34|2246.84|2248.77|2247.27|2248.77|2247.27|2248.17|2246.67|0
1634079600000|2021-10-12 23:00:00|2248.78|2247.28|2249.67|2248.17|2249.76|2248.26|2248.64|2247.14|0
1634079900000|2021-10-12 23:05:00|2249.69|2248.19|2249.44|2247.94|2249.76|2248.26|2249.35|2247.85|0
1634080200000|2021-10-12 23:10:00|2249.42|2247.92|2249.11|2247.61|2249.44|2247.94|2248.92|2247.42|0
1634080500000|2021-10-12 23:15:00|2249.12|2247.62|2248.7|2247.2|2249.2|2247.7|2248.33|2246.83|0
1634080800000|2021-10-12 23:20:00|2248.68|2247.18|2248.79|2247.29|2248.92|2247.42|2248.38|2246.88|0
1634081100000|2021-10-12 23:25:00|2248.81|2247.31|2249.35|2247.85|2249.67|2248.17|2248.6|2247.1|0
1634081400000|2021-10-12 23:30:00|2249.33|2247.83|2249.35|2247.85|2249.44|2247.94|2249.03|2247.53|0
1634081700000|2021-10-12 23:35:00|2249.37|2247.87|2248.61|2247.11|2249.44|2247.94|2248.48|2246.98|0
1634082000000|2021-10-12 23:40:00|2248.6|2247.1|2248.71|2247.21|2249.03|2247.53|2248.48|2246.98|0
1634082300000|2021-10-12 23:45:00|2248.73|2247.23|2248.61|2247.11|2249.12|2247.62|2248.29|2246.79|0
1634082600000|2021-10-12 23:50:00|2248.63|2247.13|2248.39|2246.89|2248.98|2247.48|2248.16|2246.66|0
1634082900000|2021-10-12 23:55:00|2248.4|2246.9|2248.07|2246.57|2248.48|2246.98|2247.65|2246.15|0
1634083200000|2021-10-13 00:00:00|2248.06|2246.56|2248.88|2247.38|2249.58|2248.08|2247.97|2246.47|0
1634083500000|2021-10-13 00:05:00|2248.89|2247.39|2249.3|2247.8|2249.39|2247.89|2248.33|2246.83|0
1634083800000|2021-10-13 00:10:00|2249.31|2247.81|2250.35|2248.85|2250.48|2248.98|2249.2|2247.7|0
1634084100000|2021-10-13 00:15:00|2250.37|2248.87|2250.94|2249.44|2251.42|2249.92|2249.4|2247.9|0
1634084400000|2021-10-13 00:20:00|2250.95|2249.45|2251.57|2250.07|2252.04|2250.54|2250.89|2249.39|0
1634084700000|2021-10-13 00:25:00|2251.56|2250.06|2251.01|2249.51|2252.46|2250.96|2251.01|2249.51|0
1634085000000|2021-10-13 00:30:00|2250.99|2249.49|2251.97|2250.47|2251.98|2250.48|2249.73|2248.23|0
1634085300000|2021-10-13 00:35:00|2251.93|2250.43|2251.36|2249.86|2251.97|2250.47|2251.01|2249.51|0
1634085600000|2021-10-13 00:40:00|2251.4|2249.9|2253.42|2251.92|2253.66|2252.16|2251.13|2249.63|0
1634085900000|2021-10-13 00:45:00|2253.44|2251.94|2252.85|2251.35|2254.22|2252.72|2252.54|2251.04|0
1634086200000|2021-10-13 00:50:00|2252.87|2251.37|2254.1|2252.6|2254.53|2253.03|2252.87|2251.37|0
1634086500000|2021-10-13 00:55:00|2254.08|2252.58|2253.43|2251.93|2254.08|2252.58|2253|2251.5|0
1634086800000|2021-10-13 01:00:00|2253.45|2251.95|2252.14|2250.64|2253.69|2252.19|2251.81|2250.31|0
1634087100000|2021-10-13 01:05:00|2252.18|2250.68|2250.87|2249.37|2252.28|2250.78|2250.87|2249.37|0
1634087400000|2021-10-13 01:10:00|2250.88|2249.38|2250.42|2248.92|2251.33|2249.83|2250.42|2248.92|0
1634087700000|2021-10-13 01:15:00|2250.44|2248.94|2249.36|2247.86|2250.75|2249.25|2249.25|2247.75|0
1634088000000|2021-10-13 01:20:00|2249.32|2247.82|2249.22|2247.72|2249.36|2247.86|2247.85|2246.35|0
1634088300000|2021-10-13 01:25:00|2249.23|2247.73|2249.21|2247.71|2249.45|2247.95|2248.25|2246.75|0
1634088600000|2021-10-13 01:30:00|2249.17|2247.67|2249.84|2248.34|2251.01|2249.51|2249.08|2247.58|0
1634088900000|2021-10-13 01:35:00|2249.85|2248.35|2251.23|2249.73|2251.25|2249.75|2249.59|2248.09|0
1634089200000|2021-10-13 01:40:00|2251.25|2249.75|2251.2|2249.7|2252.09|2250.59|2250.77|2249.27|0
1634089500000|2021-10-13 01:45:00|2251.22|2249.72|2251.7|2250.2|2251.91|2250.41|2250.84|2249.34|0
1634089800000|2021-10-13 01:50:00|2251.68|2250.18|2251.23|2249.73|2251.68|2250.18|2250.77|2249.27|0
1634090100000|2021-10-13 01:55:00|2251.25|2249.75|2250.08|2248.58|2251.5|2250|2250.08|2248.58|0
1634090400000|2021-10-13 02:00:00|2250.09|2248.59|2250.98|2249.48|2251.22|2249.72|2249.93|2248.43|0
1634090700000|2021-10-13 02:05:00|2250.99|2249.49|2250.93|2249.43|2251.08|2249.58|2250.5|2249|0
1634091000000|2021-10-13 02:10:00|2250.95|2249.45|2249.8|2248.3|2251.18|2249.68|2249.8|2248.3|0
1634091300000|2021-10-13 02:15:00|2249.81|2248.31|2250.07|2248.57|2250.29|2248.79|2249.32|2247.82|0
1634091600000|2021-10-13 02:20:00|2250.05|2248.55|2249.83|2248.33|2250.1|2248.6|2249.61|2248.11|0
1634091900000|2021-10-13 02:25:00|2249.84|2248.34|2248.93|2247.43|2250.08|2248.58|2248.66|2247.16|0
1634092200000|2021-10-13 02:30:00|2249.02|2247.52|2250.07|2248.57|2250.07|2248.57|2249.02|2247.52|0
1634092500000|2021-10-13 02:35:00|2250.08|2248.58|2249.02|2247.52|2250.17|2248.67|2248.9|2247.4|0
1634092800000|2021-10-13 02:40:00|2249.01|2247.51|2249.14|2247.64|2249.37|2247.87|2248.54|2247.04|0
1634093100000|2021-10-13 02:45:00|2249.16|2247.66|2249.34|2247.84|2249.82|2248.32|2248.86|2247.36|0
1634093400000|2021-10-13 02:50:00|2249.32|2247.82|2249.59|2248.09|2249.82|2248.32|2249.19|2247.69|0
1634093700000|2021-10-13 02:55:00|2249.58|2248.08|2250.3|2248.8|2250.42|2248.92|2249.58|2248.08|0
1634094000000|2021-10-13 03:00:00|2250.31|2248.81|2251.24|2249.74|2251.54|2250.04|2250.31|2248.81|0
1634094300000|2021-10-13 03:05:00|2251.21|2249.71|2250.79|2249.29|2251.47|2249.97|2250.79|2249.29|0
1634094600000|2021-10-13 03:10:00|2250.8|2249.3|2250.66|2249.16|2251.11|2249.61|2250.57|2249.07|0
1634094900000|2021-10-13 03:15:00|2250.64|2249.14|2252.05|2250.55|2252.65|2251.15|2250.55|2249.05|0
1634095200000|2021-10-13 03:20:00|2252.09|2250.59|2252.84|2251.34|2253.11|2251.61|2252.09|2250.59|0
1634095500000|2021-10-13 03:25:00|2252.83|2251.33|2252.87|2251.37|2253.1|2251.6|2252.59|2251.09|0
1634095800000|2021-10-13 03:30:00|2252.86|2251.36|2252.13|2250.63|2252.86|2251.36|2252.04|2250.54|0
1634096100000|2021-10-13 03:35:00|2252.04|2250.54|2252.04|2250.54|2252.69|2251.19|2252.02|2250.52|0
1634096400000|2021-10-13 03:40:00|2252.05|2250.55|2252.14|2250.64|2252.5|2251|2251.92|2250.42|0
1634096700000|2021-10-13 03:45:00|2252.18|2250.68|2252.47|2250.97|2252.5|2251|2252.02|2250.52|0
1634097000000|2021-10-13 03:50:00|2252.48|2250.98|2252.23|2250.73|2252.48|2250.98|2252.02|2250.52|0
1634097300000|2021-10-13 03:55:00|2252.2|2250.7|2252.46|2250.96|2252.68|2251.18|2252.01|2250.51|0
1634097600000|2021-10-13 04:00:00|2252.55|2251.05|2253.6|2252.1|2253.6|2252.1|2252.55|2251.05|0
1634097900000|2021-10-13 04:05:00|2253.56|2252.06|2254.51|2253.01|2254.74|2253.24|2253.37|2251.87|0
1634098200000|2021-10-13 04:10:00|2254.48|2252.98|2253.82|2252.32|2254.62|2253.12|2253.82|2252.32|0
1634098500000|2021-10-13 04:15:00|2253.81|2252.31|2253.12|2251.62|2253.82|2252.32|2252.9|2251.4|0
1634098800000|2021-10-13 04:20:00|2253.13|2251.63|2253.61|2252.11|2253.61|2252.11|2253.12|2251.62|0
1634099100000|2021-10-13 04:25:00|2253.63|2252.13|2253.61|2252.11|2253.84|2252.34|2253.47|2251.97|0
1634099400000|2021-10-13 04:30:00|2253.6|2252.1|2253.94|2252.44|2254.06|2252.56|2253.33|2251.83|0
1634099700000|2021-10-13 04:35:00|2253.93|2252.43|2253.68|2252.18|2253.94|2252.44|2253.63|2252.13|0
1634100000000|2021-10-13 04:40:00|2253.63|2252.13|2253.88|2252.38|2253.88|2252.38|2253.61|2252.11|0
1634100300000|2021-10-13 04:45:00|2253.87|2252.37|2253.54|2252.04|2253.91|2252.41|2253.54|2252.04|0
1634100600000|2021-10-13 04:50:00|2253.53|2252.03|2253.42|2251.92|2253.75|2252.25|2253.4|2251.9|0
1634100900000|2021-10-13 04:55:00|2253.43|2251.93|2254.48|2252.98|2254.61|2253.11|2253.42|2251.92|0
1634101200000|2021-10-13 05:00:00|2254.5|2253|2254.76|2253.26|2255.06|2253.56|2254.5|2253|0
1634101500000|2021-10-13 05:05:00|2254.77|2253.27|2254.96|2253.46|2255.01|2253.51|2254.61|2253.11|0
1634101800000|2021-10-13 05:10:00|2254.92|2253.42|2254.98|2253.48|2254.98|2253.48|2254.24|2252.74|0
1634102100000|2021-10-13 05:15:00|2255|2253.5|2254.6|2253.1|2255.21|2253.71|2254.6|2253.1|0
1634102400000|2021-10-13 05:20:00|2254.61|2253.11|2254.17|2252.67|2254.73|2253.23|2254.07|2252.57|0
1634102700000|2021-10-13 05:25:00|2254.18|2252.68|2253.94|2252.44|2254.2|2252.7|2253.23|2251.73|0
1634103000000|2021-10-13 05:30:00|2253.9|2252.4|2253.76|2252.26|2253.94|2252.44|2253.27|2251.77|0
1634103300000|2021-10-13 05:35:00|2253.77|2252.27|2253.22|2251.72|2253.79|2252.29|2253.02|2251.52|0
1634103600000|2021-10-13 05:40:00|2253.24|2251.74|2252.09|2250.59|2253.24|2251.74|2251.87|2250.37|0
1634103900000|2021-10-13 05:45:00|2252.1|2250.6|2251.85|2250.35|2252.33|2250.83|2251.73|2250.23|0
1634104200000|2021-10-13 05:50:00|2251.82|2250.32|2251.88|2250.38|2251.96|2250.46|2251.11|2249.61|0
1634104500000|2021-10-13 05:55:00|2251.86|2250.36|2252.27|2250.77|2252.31|2250.81|2251.64|2250.14|0
1634104800000|2021-10-13 06:00:00|2252.23|2250.73|2253.35|2251.85|2253.56|2252.06|2250.26|2248.76|0
1634105100000|2021-10-13 06:05:00|2253.33|2251.83|2252.15|2250.65|2253.39|2251.89|2251.03|2249.53|0
1634105400000|2021-10-13 06:10:00|2252.08|2250.58|2251.09|2249.59|2252.42|2250.92|2250.98|2249.48|0
1634105700000|2021-10-13 06:15:00|2251.12|2249.62|2250.08|2248.58|2251.22|2249.72|2249.37|2247.87|0
1634106000000|2021-10-13 06:20:00|2250.09|2248.59|2249.43|2247.93|2250.12|2248.62|2249.42|2247.92|0
1634106300000|2021-10-13 06:25:00|2249.42|2247.92|2252.23|2250.73|2252.33|2250.83|2249.39|2247.89|0
1634106600000|2021-10-13 06:30:00|2252.2|2250.7|2252.47|2251.07|2252.59|2251.19|2251.11|2249.61|24
1634106900000|2021-10-13 06:35:00|2252.84|2251.44|2252.09|2250.69|2252.97|2251.57|2252.09|2250.69|12
1634107200000|2021-10-13 06:40:00|2251.97|2250.57|2249.47|2248.07|2251.97|2250.57|2249.47|2248.07|50
1634107500000|2021-10-13 06:45:00|2249.22|2247.82|2250.22|2248.82|2250.22|2248.82|2247.59|2246.19|33
1634107800000|2021-10-13 06:50:00|2250.09|2248.69|2250.84|2249.44|2250.84|2249.44|2250.09|2248.69|19
1634108100000|2021-10-13 06:55:00|2250.89|2249.39|2251.22|2249.72|2251.91|2250.41|2250.08|2248.58|0
1634108400000|2021-10-13 07:00:00|2251.33|2249.83|2239.52|2239.02|2251.54|2250.04|2239.02|2238.52|6123
1634108700000|2021-10-13 07:05:00|2239.64|2239.14|2237.27|2236.77|2239.64|2239.14|2236.02|2235.52|5357
1634109000000|2021-10-13 07:10:00|2237.39|2236.89|2242.27|2241.77|2242.27|2241.77|2237.27|2236.77|2971
1634109300000|2021-10-13 07:15:00|2242.52|2242.02|2244.02|2243.52|2244.52|2244.02|2241.02|2240.52|7965
1634109600000|2021-10-13 07:20:00|2243.77|2243.27|2244.02|2243.52|2244.52|2244.02|2241.89|2241.39|3375
1634109900000|2021-10-13 07:25:00|2243.77|2243.27|2245.27|2244.77|2246.02|2245.52|2243.52|2243.02|2880
1634110200000|2021-10-13 07:30:00|2245.52|2245.02|2249.77|2249.27|2250.02|2249.52|2244.64|2244.14|1743
1634110500000|2021-10-13 07:35:00|2249.89|2249.39|2248.52|2248.02|2251.52|2251.02|2248.02|2247.52|2344
1634110800000|2021-10-13 07:40:00|2248.86|2248.36|2248.61|2248.11|2249.86|2249.36|2248.23|2247.73|1956
1634111100000|2021-10-13 07:45:00|2248.36|2247.86|2248.86|2248.36|2249.36|2248.86|2247.11|2246.61|1299
1634111400000|2021-10-13 07:50:00|2249.23|2248.73|2250.73|2250.23|2251.11|2250.61|2248.86|2248.36|1167
1634111700000|2021-10-13 07:55:00|2250.61|2250.11|2250.11|2249.61|2250.98|2250.48|2248.48|2247.98|701
1634112000000|2021-10-13 08:00:00|2249.98|2249.48|2251.11|2250.61|2252.11|2251.61|2249.61|2249.11|1919
1634112300000|2021-10-13 08:05:00|2250.86|2250.36|2250.86|2250.36|2251.36|2250.86|2249.11|2248.61|1140
1634112600000|2021-10-13 08:10:00|2250.98|2250.48|2252.36|2251.86|2252.61|2252.11|2250.61|2250.11|4905
1634112900000|2021-10-13 08:15:00|2252.23|2251.73|2256.36|2255.86|2256.36|2255.86|2251.86|2251.36|4901
1634113200000|2021-10-13 08:20:00|2256.23|2255.73|2257.86|2257.36|2258.86|2258.36|2256.11|2255.61|1348
1634113500000|2021-10-13 08:25:00|2257.61|2257.11|2258.11|2257.61|2258.48|2257.98|2256.86|2256.36|7709
1634113800000|2021-10-13 08:30:00|2258.36|2257.86|2260.11|2259.61|2260.23|2259.73|2257.61|2257.11|1531
1634114100000|2021-10-13 08:35:00|2259.98|2259.48|2260.11|2259.61|2261.61|2261.11|2259.36|2258.86|2496
1634114400000|2021-10-13 08:40:00|2260.23|2259.73|2264.36|2263.86|2264.61|2264.11|2259.86|2259.36|2066
1634114700000|2021-10-13 08:45:00|2264.61|2264.11|2266.86|2266.36|2266.86|2266.36|2264.36|2263.86|3290
1634115000000|2021-10-13 08:50:00|2266.73|2266.23|2266.36|2265.86|2267.98|2267.48|2265.86|2265.36|2426
1634115300000|2021-10-13 08:55:00|2266.61|2266.11|2266.61|2266.11|2267.48|2266.98|2265.36|2264.86|2447
1634115600000|2021-10-13 09:00:00|2266.86|2266.36|2263.86|2263.36|2267.61|2267.11|2263.86|2263.36|1433
1634115900000|2021-10-13 09:05:00|2263.98|2263.48|2264.48|2263.98|2265.61|2265.11|2262.86|2262.36|2291
1634116200000|2021-10-13 09:10:00|2264.36|2263.86|2267.61|2267.11|2267.86|2267.36|2264.36|2263.86|1505
1634116500000|2021-10-13 09:15:00|2268.11|2267.61|2269.61|2269.11|2270.61|2270.11|2267.86|2267.36|2104
1634116800000|2021-10-13 09:20:00|2269.48|2268.98|2270.11|2269.61|2271.11|2270.61|2269.11|2268.61|1073
1634117100000|2021-10-13 09:25:00|2269.98|2269.48|2267.36|2266.86|2270.36|2269.86|2266.86|2266.36|881
1634117400000|2021-10-13 09:30:00|2267.23|2266.73|2265.61|2265.11|2267.86|2267.36|2265.61|2265.11|3239
1634117700000|2021-10-13 09:35:00|2265.48|2264.98|2268.48|2267.98|2268.73|2268.23|2264.86|2264.36|2234
1634118000000|2021-10-13 09:40:00|2268.36|2267.86|2266.61|2266.11|2268.61|2268.11|2266.11|2265.61|2464
1634118300000|2021-10-13 09:45:00|2266.48|2265.98|2266.11|2265.61|2267.48|2266.98|2265.48|2264.98|963
1634118600000|2021-10-13 09:50:00|2266.23|2265.73|2265.86|2265.36|2266.23|2265.73|2264.86|2264.36|1606
1634118900000|2021-10-13 09:55:00|2265.98|2265.48|2265.36|2264.86|2266.36|2265.86|2264.61|2264.11|693
1634119200000|2021-10-13 10:00:00|2265.61|2265.11|2263.11|2262.61|2265.98|2265.48|2262.86|2262.36|1927
1634119500000|2021-10-13 10:05:00|2263.36|2262.86|2263.11|2262.61|2263.36|2262.86|2261.86|2261.36|1322
1634119800000|2021-10-13 10:10:00|2262.98|2262.48|2263.86|2263.36|2264.36|2263.86|2262.23|2261.73|680
1634120100000|2021-10-13 10:15:00|2263.98|2263.48|2266.36|2265.86|2266.86|2266.36|2263.86|2263.36|1422
1634120400000|2021-10-13 10:20:00|2266.23|2265.73|2263.61|2263.11|2266.23|2265.73|2262.73|2262.23|583
1634120700000|2021-10-13 10:25:00|2263.48|2262.98|2261.36|2260.86|2263.48|2262.98|2261.36|2260.86|790
1634121000000|2021-10-13 10:30:00|2261.23|2260.73|2260.11|2259.61|2261.86|2261.36|2259.48|2258.98|1825
1634121300000|2021-10-13 10:35:00|2259.98|2259.48|2260.98|2260.48|2261.11|2260.61|2259.36|2258.86|1189
1634121600000|2021-10-13 10:40:00|2261.11|2260.61|2260.61|2260.11|2261.11|2260.61|2259.61|2259.11|555
1634121900000|2021-10-13 10:45:00|2260.73|2260.23|2263.48|2262.98|2263.86|2263.36|2260.61|2260.11|1896
1634122200000|2021-10-13 10:50:00|2263.36|2262.86|2265.61|2265.11|2265.86|2265.36|2263.36|2262.86|904
1634122500000|2021-10-13 10:55:00|2265.36|2264.86|2263.98|2263.48|2265.86|2265.36|2263.73|2263.23|516
1634122800000|2021-10-13 11:00:00|2264.11|2263.61|2266.11|2265.61|2266.11|2265.61|2263.86|2263.36|658
1634123100000|2021-10-13 11:05:00|2265.86|2265.36|2263.36|2262.86|2266.11|2265.61|2263.36|2262.86|1582
1634123400000|2021-10-13 11:10:00|2263.23|2262.73|2265.36|2264.86|2265.36|2264.86|2262.86|2262.36|1046
1634123700000|2021-10-13 11:15:00|2265.48|2264.98|2267.61|2267.11|2267.61|2267.11|2265.23|2264.73|512
1634124000000|2021-10-13 11:20:00|2267.48|2266.98|2266.86|2266.36|2267.61|2267.11|2266.36|2265.86|662
1634124300000|2021-10-13 11:25:00|2266.73|2266.23|2268.61|2268.11|2268.86|2268.36|2266.48|2265.98|638
1634124600000|2021-10-13 11:30:00|2268.86|2268.36|2268.86|2268.36|2269.36|2268.86|2268.36|2267.86|543
1634124900000|2021-10-13 11:35:00|2268.98|2268.48|2268.61|2268.11|2269.11|2268.61|2267.36|2266.86|840
1634125200000|2021-10-13 11:40:00|2268.73|2268.23|2268.11|2267.61|2268.98|2268.48|2268.11|2267.61|690
1634125500000|2021-10-13 11:45:00|2268.23|2267.73|2267.61|2267.11|2268.36|2267.86|2266.86|2266.36|911
1634125800000|2021-10-13 11:50:00|2267.36|2266.86|2270.11|2269.61|2270.11|2269.61|2267.36|2266.86|711
1634126100000|2021-10-13 11:55:00|2269.98|2269.48|2269.36|2268.86|2270.11|2269.61|2269.11|2268.61|511
1634126400000|2021-10-13 12:00:00|2269.23|2268.73|2269.36|2268.86|2270.48|2269.98|2269.11|2268.61|499
1634126700000|2021-10-13 12:05:00|2269.23|2268.73|2268.36|2267.86|2269.36|2268.86|2267.61|2267.11|4102
1634127000000|2021-10-13 12:10:00|2268.23|2267.73|2269.11|2268.61|2269.11|2268.61|2267.48|2266.98|4503
1634127300000|2021-10-13 12:15:00|2269.23|2268.73|2268.48|2267.98|2269.86|2269.36|2267.86|2267.36|1033
1634127600000|2021-10-13 12:20:00|2268.36|2267.86|2269.11|2268.61|2269.11|2268.61|2267.61|2267.11|749
1634127900000|2021-10-13 12:25:00|2268.86|2268.36|2269.23|2268.73|2269.61|2269.11|2268.61|2268.11|549
1634128200000|2021-10-13 12:30:00|2268.23|2267.73|2268.48|2267.98|2270.36|2269.86|2266.61|2266.11|1219
1634128500000|2021-10-13 12:35:00|2268.36|2267.86|2267.61|2267.11|2269.73|2269.23|2267.36|2266.86|1033
1634128800000|2021-10-13 12:40:00|2267.48|2266.98|2264.48|2263.98|2267.73|2267.23|2263.61|2263.11|3211
1634129100000|2021-10-13 12:45:00|2264.61|2264.11|2264.23|2263.73|2264.98|2264.48|2262.86|2262.36|900
1634129400000|2021-10-13 12:50:00|2264.11|2263.61|2266.7|2266.2|2267.2|2266.7|2263.98|2263.48|681
1634129700000|2021-10-13 12:55:00|2266.57|2266.07|2264.45|2263.95|2266.95|2266.45|2263.7|2263.2|2225
1634130000000|2021-10-13 13:00:00|2264.2|2263.7|2266.2|2265.7|2266.2|2265.7|2264.2|2263.7|862
1634130300000|2021-10-13 13:05:00|2266.32|2265.82|2266.95|2266.45|2267.2|2266.7|2265.82|2265.32|854
1634130600000|2021-10-13 13:10:00|2267.2|2266.7|2268.2|2267.7|2268.2|2267.7|2266.95|2266.45|594
1634130900000|2021-10-13 13:15:00|2268.45|2267.95|2270.95|2270.45|2272.45|2271.95|2268.2|2267.7|4193
1634131200000|2021-10-13 13:20:00|2270.7|2270.2|2271.95|2271.45|2272.45|2271.95|2270.57|2270.07|1266
1634131500000|2021-10-13 13:25:00|2271.82|2271.32|2271.45|2270.95|2271.95|2271.45|2271.2|2270.7|1232
1634131800000|2021-10-13 13:30:00|2271.7|2271.2|2271.07|2270.57|2272.45|2271.95|2269.95|2269.45|3560
1634132100000|2021-10-13 13:35:00|2271.2|2270.7|2275.45|2274.95|2275.45|2274.95|2270.82|2270.32|2011
1634132400000|2021-10-13 13:40:00|2275.2|2274.7|2276.2|2275.7|2276.7|2276.2|2274.32|2273.82|2443
1634132700000|2021-10-13 13:45:00|2275.82|2275.32|2273.7|2273.2|2276.7|2276.2|2273.57|2273.07|2161
1634133000000|2021-10-13 13:50:00|2273.57|2273.07|2271.7|2271.2|2273.95|2273.45|2271.45|2270.95|3123
1634133300000|2021-10-13 13:55:00|2271.45|2270.95|2273.95|2273.45|2274.45|2273.95|2270.32|2269.82|1777
1634133600000|2021-10-13 14:00:00|2273.82|2273.32|2273.7|2273.2|2274.45|2273.95|2271.2|2270.7|2120
1634133900000|2021-10-13 14:05:00|2273.57|2273.07|2273.2|2272.7|2273.95|2273.45|2270.95|2270.45|1844
1634134200000|2021-10-13 14:10:00|2273.45|2272.95|2271.48|2270.98|2273.98|2273.48|2268.98|2268.48|2639
1634134500000|2021-10-13 14:15:00|2271.23|2270.73|2274.23|2273.73|2274.73|2274.23|2271.23|2270.73|3441
1634134800000|2021-10-13 14:20:00|2274.1|2273.6|2275.98|2275.48|2276.48|2275.98|2272.98|2272.48|2585
1634135100000|2021-10-13 14:25:00|2275.73|2275.23|2274.48|2273.98|2277.23|2276.73|2274.48|2273.98|2157
1634135400000|2021-10-13 14:30:00|2274.6|2274.1|2275.23|2274.73|2275.35|2274.85|2273.35|2272.85|1948
1634135700000|2021-10-13 14:35:00|2275.35|2274.85|2275.35|2274.85|2275.98|2275.48|2274.48|2273.98|1360
1634136000000|2021-10-13 14:40:00|2275.23|2274.73|2276.98|2276.48|2277.23|2276.73|2274.98|2274.48|1546
1634136300000|2021-10-13 14:45:00|2276.85|2276.35|2276.98|2276.48|2278.98|2278.48|2276.6|2276.1|1809
1634136600000|2021-10-13 14:50:00|2277.1|2276.6|2277.23|2276.73|2278.48|2277.98|2276.98|2276.48|1254
1634136900000|2021-10-13 14:55:00|2277.1|2276.6|2276.98|2276.48|2277.48|2276.98|2276.23|2275.73|1249
1634137200000|2021-10-13 15:00:00|2277.23|2276.73|2279.23|2278.73|2279.23|2278.73|2276.73|2276.23|1928
1634137500000|2021-10-13 15:05:00|2279.35|2278.85|2280.23|2279.73|2280.98|2280.48|2279.1|2278.6|2058
1634137800000|2021-10-13 15:10:00|2280.1|2279.6|2280.73|2280.23|2280.73|2280.23|2279.48|2278.98|1275
1634138100000|2021-10-13 15:15:00|2280.48|2279.98|2281.73|2281.23|2281.98|2281.48|2280.23|2279.73|1937
1634138400000|2021-10-13 15:20:00|2281.48|2280.98|2281.27|2279.77|2281.73|2281.23|2279.85|2279.35|3967
1634138700000|2021-10-13 15:25:00|2281.19|2279.69|2280.44|2278.94|2281.55|2280.05|2279.84|2278.34|93
1634139000000|2021-10-13 15:30:00|2280.4|2278.9|2279.43|2278.03|2280.63|2279.13|2276.8|2275.4|687
1634139300000|2021-10-13 15:35:00|2278.8|2277.4|2277.93|2276.53|2279.05|2277.65|2276.93|2275.53|125
1634139600000|2021-10-13 15:40:00|2278.05|2276.65|2279.05|2277.65|2279.05|2277.65|2278.05|2276.65|1025
1634139900000|2021-10-13 15:45:00|2279.18|2277.78|2281.18|2279.78|2282.05|2280.65|2279.18|2277.78|40
1634140200000|2021-10-13 15:50:00|2282.05|2280.65|2281.8|2280.4|2282.3|2280.9|2280.8|2279.4|116
1634140500000|2021-10-13 15:55:00|2281.68|2280.28|2282.56|2281.06|2282.68|2281.28|2281.68|2280.28|59
1634140800000|2021-10-13 16:00:00|2282.6|2281.1|2281.67|2280.17|2282.98|2281.48|2281.67|2280.17|0
1634141100000|2021-10-13 16:05:00|2281.71|2280.21|2283.07|2281.57|2283.15|2281.65|2281.63|2280.13|0
1634141400000|2021-10-13 16:10:00|2282.88|2281.38|2283.48|2281.98|2283.99|2282.49|2282.8|2281.3|0
1634141700000|2021-10-13 16:15:00|2283.44|2281.94|2281.96|2280.46|2283.56|2282.06|2281.61|2280.11|0
1634142000000|2021-10-13 16:20:00|2281.92|2280.42|2281.81|2280.31|2282|2280.5|2280.94|2279.44|0
1634142300000|2021-10-13 16:25:00|2281.9|2280.4|2282.76|2281.26|2283.03|2281.53|2281.69|2280.19|0
1634142600000|2021-10-13 16:30:00|2282.72|2281.22|2281.54|2280.04|2282.72|2281.22|2281.32|2279.82|0
1634142900000|2021-10-13 16:35:00|2281.5|2280|2281.91|2280.41|2282.13|2280.63|2281.48|2279.98|0
1634143200000|2021-10-13 16:40:00|2281.88|2280.38|2282.59|2281.09|2283.03|2281.53|2281.84|2280.34|0
1634143500000|2021-10-13 16:45:00|2282.57|2281.07|2280.79|2279.29|2282.57|2281.07|2280.46|2278.96|0
1634143800000|2021-10-13 16:50:00|2280.83|2279.33|2280.49|2278.99|2280.87|2279.37|2280.09|2278.59|0
1634144100000|2021-10-13 16:55:00|2280.53|2279.03|2280.86|2279.36|2281.16|2279.66|2280.1|2278.6|0
1634144400000|2021-10-13 17:00:00|2281.04|2279.54|2281.54|2280.04|2281.8|2280.3|2280.46|2278.96|0
1634144700000|2021-10-13 17:05:00|2281.46|2279.96|2281.94|2280.44|2282.51|2281.01|2281.27|2279.77|0
1634145000000|2021-10-13 17:10:00|2281.96|2280.46|2282.19|2280.69|2283.01|2281.51|2281.86|2280.36|0
1634145300000|2021-10-13 17:15:00|2282.15|2280.65|2282.25|2280.75|2282.25|2280.75|2281.61|2280.11|0
1634145600000|2021-10-13 17:20:00|2282.21|2280.71|2282.9|2281.4|2282.94|2281.44|2281.94|2280.44|0
1634145900000|2021-10-13 17:25:00|2282.86|2281.36|2284.12|2282.62|2284.16|2282.66|2282.72|2281.22|0
1634146200000|2021-10-13 17:30:00|2284|2282.5|2285.02|2283.52|2285.95|2284.45|2283.81|2282.31|0
1634146500000|2021-10-13 17:35:00|2285.04|2283.54|2285.91|2284.41|2286.36|2284.86|2284.53|2283.03|0
1634146800000|2021-10-13 17:40:00|2285.89|2284.39|2285.07|2283.57|2286.16|2284.66|2284.73|2283.23|0
1634147100000|2021-10-13 17:45:00|2285.11|2283.61|2284.45|2282.95|2285.31|2283.81|2284.31|2282.81|0
1634147400000|2021-10-13 17:50:00|2284.49|2282.99|2284.91|2283.41|2284.95|2283.45|2284.18|2282.68|0
1634147700000|2021-10-13 17:55:00|2284.87|2283.37|2283.71|2282.21|2284.95|2283.45|2283.69|2282.19|0
1634148000000|2021-10-13 18:00:00|2283.73|2282.23|2284.02|2282.52|2288.08|2286.58|2283.14|2281.64|0
1634148300000|2021-10-13 18:05:00|2284.06|2282.56|2284.13|2282.63|2285.09|2283.59|2281.65|2280.15|0
1634148600000|2021-10-13 18:10:00|2284.04|2282.54|2286.08|2284.58|2286.39|2284.89|2282.72|2281.22|0
1634148900000|2021-10-13 18:15:00|2286.04|2284.54|2284.74|2283.24|2286.16|2284.66|2284.02|2282.52|0
1634149200000|2021-10-13 18:20:00|2284.7|2283.2|2284.83|2283.33|2286.09|2284.59|2284.67|2283.17|0
1634149500000|2021-10-13 18:25:00|2284.79|2283.29|2283.56|2282.06|2285.14|2283.64|2283.27|2281.77|0
1634149800000|2021-10-13 18:30:00|2283.53|2282.03|2283.23|2281.73|2284.13|2282.63|2282.66|2281.16|0
1634150100000|2021-10-13 18:35:00|2283.21|2281.71|2282.96|2281.46|2283.92|2282.42|2282.79|2281.29|0
1634150400000|2021-10-13 18:40:00|2283|2281.5|2281.92|2280.42|2283.23|2281.73|2280.97|2279.47|0
1634150700000|2021-10-13 18:45:00|2282|2280.5|2281.85|2280.35|2282.31|2280.81|2281.35|2279.85|0
1634151000000|2021-10-13 18:50:00|2281.83|2280.33|2282.25|2280.75|2282.71|2281.21|2281.36|2279.86|0
1634151300000|2021-10-13 18:55:00|2282.23|2280.73|2282.61|2281.11|2283.07|2281.57|2282.1|2280.6|0
1634151600000|2021-10-13 19:00:00|2282.57|2281.07|2282.18|2280.68|2283.03|2281.53|2281.41|2279.91|0
1634151900000|2021-10-13 19:05:00|2282.22|2280.72|2285.26|2283.76|2285.3|2283.8|2281.8|2280.3|0
1634152200000|2021-10-13 19:10:00|2285.22|2283.72|2283.94|2282.44|2285.4|2283.9|2283.86|2282.36|0
1634152500000|2021-10-13 19:15:00|2283.86|2282.36|2283.89|2282.39|2284.89|2283.39|2283.63|2282.13|0
1634152800000|2021-10-13 19:20:00|2283.91|2282.41|2283.04|2281.54|2284.1|2282.6|2283.04|2281.54|0
1634153100000|2021-10-13 19:25:00|2283.14|2281.64|2282.77|2281.27|2283.35|2281.85|2282.54|2281.04|0
1634153400000|2021-10-13 19:30:00|2282.81|2281.31|2283.54|2282.04|2284.15|2282.65|2282.73|2281.23|0
1634153700000|2021-10-13 19:35:00|2283.63|2282.13|2283.89|2282.39|2284.54|2283.04|2283.47|2281.97|0
1634154000000|2021-10-13 19:40:00|2283.93|2282.43|2282.44|2280.94|2284.23|2282.73|2282.44|2280.94|0
1634154300000|2021-10-13 19:45:00|2282.48|2280.98|2284.39|2282.89|2284.66|2283.16|2282.33|2280.83|0
1634154600000|2021-10-13 19:50:00|2284.23|2282.73|2284.6|2283.1|2285.42|2283.92|2284.01|2282.51|0
1634154900000|2021-10-13 19:55:00|2284.68|2283.18|2284.45|2282.95|2284.68|2283.18|2283.35|2281.85|0
1634155200000|2021-10-13 20:00:00|2284.43|2282.93|2285.15|2283.65|2285.15|2283.65|2284.09|2282.59|0
1634155500000|2021-10-13 20:05:00|2285.13|2283.63|2284.62|2283.12|2285.13|2283.63|2284.39|2282.89|0
1634155800000|2021-10-13 20:10:00|2284.6|2283.1|2283.52|2282.02|2284.6|2283.1|2283.42|2281.92|0
1634156100000|2021-10-13 20:15:00|2283.54|2282.04|2283.61|2282.11|2283.84|2282.34|2283.29|2281.79|0
1634156400000|2021-10-13 20:20:00|2283.63|2282.13|2283.84|2282.34|2283.84|2282.34|2283.63|2282.13|0
1634156700000|2021-10-13 20:25:00|2283.86|2282.36|2284.3|2282.8|2284.3|2282.8|2283.84|2282.34|0
1634157000000|2021-10-13 20:30:00|2284.28|2282.78|2284.16|2282.66|2284.3|2282.8|2283.94|2282.44|0
1634157300000|2021-10-13 20:35:00|2284.18|2282.68|2284.29|2282.79|2284.38|2282.88|2284.15|2282.65|0
1634157600000|2021-10-13 20:40:00|2284.28|2282.78|2284.29|2282.79|2284.38|2282.88|2284.15|2282.65|0
1634157900000|2021-10-13 20:45:00|2284.27|2282.77|2284.15|2282.65|2284.29|2282.79|2284.15|2282.65|0
1634158200000|2021-10-13 20:50:00|2284.13|2282.63|2284.28|2282.78|2284.28|2282.78|2283.83|2282.33|0
1634158500000|2021-10-13 20:55:00|2284.3|2282.8|2284.34|2282.84|2284.47|2282.97|2284.28|2282.78|0
1634158800000|2021-10-13 21:00:00|2284.27|2282.77|2284.19|2282.69|2284.34|2282.84|2284.19|2282.69|0
1634159100000|2021-10-13 21:05:00|2284.23|2282.73|2284.23|2282.73|2284.23|2282.73|2284.19|2282.69|0
1634159400000|2021-10-13 21:10:00|2284.19|2282.69|2284.12|2282.62|2284.19|2282.69|2284.12|2282.62|0
1634159700000|2021-10-13 21:15:00|2284.15|2282.65|2284.23|2282.73|2284.34|2282.84|2284.15|2282.65|0
1634160000000|2021-10-13 21:20:00|2284.22|2282.72|2284.26|2282.76|2284.26|2282.76|2284.22|2282.72|0
1634160300000|2021-10-13 21:25:00|2284.22|2282.72|2284.35|2282.85|2284.35|2282.85|2284.22|2282.72|0
1634160600000|2021-10-13 21:30:00|2284.39|2282.89|2284.36|2282.86|2284.4|2282.9|2284.35|2282.85|0
1634160900000|2021-10-13 21:35:00|2284.4|2282.9|2284.33|2282.83|2284.44|2282.94|2284.33|2282.83|0
1634161200000|2021-10-13 21:40:00|2284.36|2282.86|2284.33|2282.83|2284.36|2282.86|2284.33|2282.83|0
1634161500000|2021-10-13 21:45:00|2284.36|2282.86|2284.33|2282.83|2284.36|2282.86|2284.33|2282.83|0
1634161800000|2021-10-13 21:50:00|2284.4|2282.9|2284.36|2282.86|2284.44|2282.94|2284.36|2282.86|0
1634162100000|2021-10-13 21:55:00|2284.37|2282.87|2284.45|2282.95|2284.53|2283.03|2284.37|2282.87|0
1634162400000|2021-10-13 22:00:00|2284.41|2282.91|2284.86|2283.36|2284.99|2283.49|2284.17|2282.67|0
1634162700000|2021-10-13 22:05:00|2284.84|2283.34|2285.64|2284.14|2285.96|2284.46|2284.54|2283.04|0
1634163000000|2021-10-13 22:10:00|2285.66|2284.16|2286.2|2284.7|2286.2|2284.7|2285.65|2284.15|0
1634163300000|2021-10-13 22:15:00|2286.19|2284.69|2285.65|2284.15|2286.2|2284.7|2285.65|2284.15|0
1634163600000|2021-10-13 22:20:00|2285.67|2284.17|2286.49|2284.99|2286.84|2285.34|2285.67|2284.17|0
1634163900000|2021-10-13 22:25:00|2286.48|2284.98|2286.59|2285.09|2286.86|2285.36|2286.17|2284.67|0
1634164200000|2021-10-13 22:30:00|2286.61|2285.11|2286.94|2285.44|2287.36|2285.86|2286.03|2284.53|0
1634164500000|2021-10-13 22:35:00|2286.96|2285.46|2287.19|2285.69|2287.38|2285.88|2286.96|2285.46|0
1634164800000|2021-10-13 22:40:00|2287.17|2285.67|2286.64|2285.14|2287.17|2285.67|2286.55|2285.05|0
1634165100000|2021-10-13 22:45:00|2286.6|2285.1|2286.55|2285.05|2286.6|2285.1|2286.22|2284.72|0
1634165400000|2021-10-13 22:50:00|2286.51|2285.01|2286.32|2284.82|2286.64|2285.14|2286.22|2284.72|0
1634165700000|2021-10-13 22:55:00|2286.3|2284.8|2286.41|2284.91|2286.41|2284.91|2286.22|2284.72|0
1634166000000|2021-10-13 23:00:00|2286.4|2284.9|2286.97|2285.47|2286.97|2285.47|2286.37|2284.87|0
1634166300000|2021-10-13 23:05:00|2286.95|2285.45|2286.31|2284.81|2286.95|2285.45|2286.31|2284.81|0
1634166600000|2021-10-13 23:10:00|2286.3|2284.8|2286.21|2284.71|2286.45|2284.95|2285.99|2284.49|0
1634166900000|2021-10-13 23:15:00|2286.23|2284.73|2286.4|2284.9|2286.45|2284.95|2285.89|2284.39|0
1634167200000|2021-10-13 23:20:00|2286.38|2284.88|2286.4|2284.9|2286.68|2285.18|2286.08|2284.58|0
1634167500000|2021-10-13 23:25:00|2286.39|2284.89|2286.4|2284.9|2286.4|2284.9|2286.21|2284.71|0
1634167800000|2021-10-13 23:30:00|2286.44|2284.94|2286.21|2284.71|2286.63|2285.13|2286.08|2284.58|0
1634168100000|2021-10-13 23:35:00|2286.22|2284.72|2286.73|2285.23|2286.73|2285.23|2286.21|2284.71|0
1634168400000|2021-10-13 23:40:00|2286.75|2285.25|2287.37|2285.87|2287.92|2286.42|2286.75|2285.25|0
1634168700000|2021-10-13 23:45:00|2287.35|2285.85|2286.87|2285.37|2287.92|2286.42|2286.86|2285.36|0
1634169000000|2021-10-13 23:50:00|2286.91|2285.41|2286.64|2285.14|2286.95|2285.45|2286.32|2284.82|0
1634169300000|2021-10-13 23:55:00|2286.65|2285.15|2287.18|2285.68|2287.18|2285.68|2286.64|2285.14|0
1634169600000|2021-10-14 00:00:00|2287.16|2285.66|2287.37|2285.87|2287.92|2286.42|2286.95|2285.45|0
1634169900000|2021-10-14 00:05:00|2287.39|2285.89|2287.69|2286.19|2287.83|2286.33|2287.18|2285.68|0
1634170200000|2021-10-14 00:10:00|2287.68|2286.18|2289.05|2287.55|2289.71|2288.21|2287.65|2286.15|0
1634170500000|2021-10-14 00:15:00|2289.03|2287.53|2289.84|2288.34|2290.14|2288.64|2288.48|2286.98|0
1634170800000|2021-10-14 00:20:00|2289.82|2288.32|2288.64|2287.14|2290.07|2288.57|2288.64|2287.14|0
1634171100000|2021-10-14 00:25:00|2288.65|2287.15|2289.68|2288.18|2289.8|2288.3|2288.64|2287.14|0
1634171400000|2021-10-14 00:30:00|2289.71|2288.21|2288.76|2287.26|2290.07|2288.57|2288.5|2287|0
1634171700000|2021-10-14 00:35:00|2288.77|2287.27|2289.24|2287.74|2289.36|2287.86|2288.77|2287.27|0
1634172000000|2021-10-14 00:40:00|2289.25|2287.75|2290.32|2288.82|2290.32|2288.82|2288.98|2287.48|0
1634172300000|2021-10-14 00:45:00|2290.34|2288.84|2289.64|2288.14|2290.57|2289.07|2289.41|2287.91|0
1634172600000|2021-10-14 00:50:00|2289.65|2288.15|2289.35|2287.85|2289.87|2288.37|2288.76|2287.26|0
1634172900000|2021-10-14 00:55:00|2289.39|2287.89|2288.35|2286.85|2289.98|2288.48|2288.35|2286.85|0
1634173200000|2021-10-14 01:00:00|2288.33|2286.83|2288.33|2286.83|2288.67|2287.17|2288.09|2286.59|0
1634173500000|2021-10-14 01:05:00|2288.36|2286.86|2288.81|2287.31|2288.82|2287.32|2288.31|2286.81|0
1634173800000|2021-10-14 01:10:00|2288.8|2287.3|2288.21|2286.71|2288.81|2287.31|2288.19|2286.69|0
1634174100000|2021-10-14 01:15:00|2288.2|2286.7|2287.86|2286.36|2288.33|2286.83|2287.64|2286.14|0
1634174400000|2021-10-14 01:20:00|2287.85|2286.35|2287.85|2286.35|2287.86|2286.36|2287.63|2286.13|0
1634174700000|2021-10-14 01:25:00|2287.83|2286.33|2287.95|2286.45|2288.18|2286.68|2287.71|2286.21|0
1634175000000|2021-10-14 01:30:00|2287.96|2286.46|2289.2|2287.7|2289.21|2287.71|2287.85|2286.35|0
1634175300000|2021-10-14 01:35:00|2289.17|2287.67|2288|2286.5|2289.44|2287.94|2288|2286.5|0
1634175600000|2021-10-14 01:40:00|2287.99|2286.49|2287.39|2285.89|2288|2286.5|2287.24|2285.74|0
1634175900000|2021-10-14 01:45:00|2287.37|2285.87|2287.17|2285.67|2287.63|2286.13|2286.92|2285.42|0
1634176200000|2021-10-14 01:50:00|2287.16|2285.66|2287.58|2286.08|2287.61|2286.11|2287.15|2285.65|0
1634176500000|2021-10-14 01:55:00|2287.55|2286.05|2286.97|2285.47|2287.85|2286.35|2286.88|2285.38|0
1634176800000|2021-10-14 02:00:00|2286.93|2285.43|2287.31|2285.81|2287.33|2285.83|2286.86|2285.36|0
1634177100000|2021-10-14 02:05:00|2287.28|2285.78|2288.24|2286.74|2288.24|2286.74|2287.09|2285.59|0
1634177400000|2021-10-14 02:10:00|2288.23|2286.73|2288.34|2286.84|2288.7|2287.2|2287.99|2286.49|0
1634177700000|2021-10-14 02:15:00|2288.37|2286.87|2288.34|2286.84|2288.68|2287.18|2288.1|2286.6|0
1634178000000|2021-10-14 02:20:00|2288.33|2286.83|2287.76|2286.26|2288.46|2286.96|2287.75|2286.25|0
1634178300000|2021-10-14 02:25:00|2287.75|2286.25|2287.73|2286.23|2287.96|2286.46|2287.4|2285.9|0
1634178600000|2021-10-14 02:30:00|2287.75|2286.25|2287.52|2286.02|2287.78|2286.28|2287.28|2285.78|0
1634178900000|2021-10-14 02:35:00|2287.51|2286.01|2287.33|2285.83|2287.96|2286.46|2287.21|2285.71|0
1634179200000|2021-10-14 02:40:00|2287.31|2285.81|2287.42|2285.92|2287.57|2286.07|2287.31|2285.81|0
1634179500000|2021-10-14 02:45:00|2287.38|2285.88|2288.37|2286.87|2288.37|2286.87|2287.31|2285.81|0
1634179800000|2021-10-14 02:50:00|2288.35|2286.85|2288.59|2287.09|2288.84|2287.34|2288.26|2286.76|0
1634180100000|2021-10-14 02:55:00|2288.58|2287.08|2288.38|2286.88|2288.71|2287.21|2288.15|2286.65|0
1634180400000|2021-10-14 03:00:00|2288.37|2286.87|2288.26|2286.76|2288.5|2287|2288.13|2286.63|0
1634180700000|2021-10-14 03:05:00|2288.25|2286.75|2288.27|2286.77|2288.37|2286.87|2287.88|2286.38|0
1634181000000|2021-10-14 03:10:00|2288.29|2286.79|2288.29|2286.79|2288.61|2287.11|2287.81|2286.31|0
1634181300000|2021-10-14 03:15:00|2288.28|2286.78|2289|2287.5|2289|2287.5|2288.27|2286.77|0
1634181600000|2021-10-14 03:20:00|2288.98|2287.48|2289.1|2287.6|2289.22|2287.72|2288.61|2287.11|0
1634181900000|2021-10-14 03:25:00|2289.06|2287.56|2288.52|2287.02|2289.06|2287.56|2288.52|2287.02|0
1634182200000|2021-10-14 03:30:00|2288.53|2287.03|2288.14|2286.64|2288.53|2287.03|2287.82|2286.32|0
1634182500000|2021-10-14 03:35:00|2288.11|2286.61|2288.38|2286.88|2288.39|2286.89|2287.91|2286.41|0
1634182800000|2021-10-14 03:40:00|2288.42|2286.92|2289.52|2288.02|2289.64|2288.14|2288.42|2286.92|0
1634183100000|2021-10-14 03:45:00|2289.55|2288.05|2289.7|2288.2|2290.5|2289|2289.55|2288.05|0
1634183400000|2021-10-14 03:50:00|2289.73|2288.23|2289.67|2288.17|2289.79|2288.29|2289.22|2287.72|0
1634183700000|2021-10-14 03:55:00|2289.65|2288.15|2288.99|2287.49|2289.67|2288.17|2288.76|2287.26|0
1634184000000|2021-10-14 04:00:00|2288.98|2287.48|2288.61|2287.11|2289.22|2287.72|2288.52|2287.02|0
1634184300000|2021-10-14 04:05:00|2288.65|2287.15|2289.1|2287.6|2289.23|2287.73|2288.55|2287.05|0
1634184600000|2021-10-14 04:10:00|2289.06|2287.56|2288.31|2286.81|2289.34|2287.84|2288.19|2286.69|0
1634184900000|2021-10-14 04:15:00|2288.33|2286.83|2288.43|2286.93|2288.57|2287.07|2288.1|2286.6|0
1634185200000|2021-10-14 04:20:00|2288.4|2286.9|2288.33|2286.83|2288.43|2286.93|2288.1|2286.6|0
1634185500000|2021-10-14 04:25:00|2288.34|2286.84|2288.33|2286.83|2288.57|2287.07|2288.21|2286.71|0
1634185800000|2021-10-14 04:30:00|2288.4|2286.9|2288.55|2287.05|2288.81|2287.31|2288.33|2286.83|0
1634186100000|2021-10-14 04:35:00|2288.54|2287.04|2288.66|2287.16|2288.79|2287.29|2288.33|2286.83|0
1634186400000|2021-10-14 04:40:00|2288.62|2287.12|2288.63|2287.13|2289.22|2287.72|2288.55|2287.05|0
1634186700000|2021-10-14 04:45:00|2288.59|2287.09|2288.39|2286.89|2288.61|2287.11|2288.28|2286.78|0
1634187000000|2021-10-14 04:50:00|2288.42|2286.92|2289.07|2287.57|2289.2|2287.7|2288.42|2286.92|0
1634187300000|2021-10-14 04:55:00|2289.08|2287.58|2289.2|2287.7|2289.22|2287.72|2288.98|2287.48|0
1634187600000|2021-10-14 05:00:00|2289.19|2287.69|2287.97|2286.47|2289.2|2287.7|2287.87|2286.37|0
1634187900000|2021-10-14 05:05:00|2288|2286.5|2287.39|2285.89|2288.09|2286.59|2287.36|2285.86|0
1634188200000|2021-10-14 05:10:00|2287.38|2285.88|2288.09|2286.59|2288.11|2286.61|2287.18|2285.68|0
1634188500000|2021-10-14 05:15:00|2288.11|2286.61|2288.57|2287.07|2289.05|2287.55|2288.11|2286.61|0
1634188800000|2021-10-14 05:20:00|2288.59|2287.09|2288.81|2287.31|2288.83|2287.33|2288.09|2286.59|0
1634189100000|2021-10-14 05:25:00|2288.77|2287.27|2288.76|2287.26|2288.81|2287.31|2288.56|2287.06|0
1634189400000|2021-10-14 05:30:00|2288.77|2287.27|2288.49|2286.99|2289|2287.5|2288.47|2286.97|0
1634189700000|2021-10-14 05:35:00|2288.47|2286.97|2288.64|2287.14|2288.84|2287.34|2288.47|2286.97|0
1634190000000|2021-10-14 05:40:00|2288.66|2287.16|2289|2287.5|2289.15|2287.65|2288.41|2286.91|0
1634190300000|2021-10-14 05:45:00|2288.97|2287.47|2289.36|2287.86|2289.41|2287.91|2288.78|2287.28|0
1634190600000|2021-10-14 05:50:00|2289.38|2287.88|2290.34|2288.84|2290.34|2288.84|2289.38|2287.88|0
1634190900000|2021-10-14 05:55:00|2290.31|2288.81|2290.83|2289.33|2290.83|2289.33|2290.1|2288.6|0
1634191200000|2021-10-14 06:00:00|2290.81|2289.31|2288.41|2286.91|2291.57|2290.07|2287.96|2286.46|0
1634191500000|2021-10-14 06:05:00|2288.42|2286.92|2288.04|2286.54|2288.42|2286.92|2287.1|2285.6|0
1634191800000|2021-10-14 06:10:00|2288.05|2286.55|2290.31|2288.81|2290.99|2289.49|2287.8|2286.3|0
1634192100000|2021-10-14 06:15:00|2290.3|2288.8|2291.4|2289.9|2291.76|2290.26|2289.7|2288.2|0
1634192400000|2021-10-14 06:20:00|2291.37|2289.87|2291.72|2290.22|2292.42|2290.92|2291.07|2289.57|0
1634192700000|2021-10-14 06:25:00|2291.71|2290.21|2292.14|2290.64|2292.26|2290.76|2291.48|2289.98|0
1634193000000|2021-10-14 06:30:00|2292.13|2290.63|2294.55|2293.15|2295.55|2294.15|2291.47|2289.97|15
1634193300000|2021-10-14 06:35:00|2294.3|2292.9|2295.3|2293.9|2295.3|2293.9|2294.3|2292.9|1
1634193600000|2021-10-14 06:40:00|2295.18|2293.78|2292.8|2291.4|2297.3|2295.9|2292.55|2291.15|72
1634193900000|2021-10-14 06:45:00|2292.68|2291.28|2293.05|2291.65|2295.05|2293.65|2290.55|2289.15|69
1634194200000|2021-10-14 06:50:00|2293.18|2291.78|2292.18|2290.78|2293.18|2291.78|2291.18|2289.78|9
1634194500000|2021-10-14 06:55:00|2292.01|2290.51|2295.14|2293.64|2295.14|2293.64|2291.91|2290.41|0
1634194800000|2021-10-14 07:00:00|2295.1|2293.6|2287.35|2286.85|2295.1|2293.6|2286.6|2286.1|1625
1634195100000|2021-10-14 07:05:00|2287.48|2286.98|2287.85|2287.35|2287.98|2287.48|2284.23|2283.73|1556
1634195400000|2021-10-14 07:10:00|2287.98|2287.48|2288.48|2287.98|2289.23|2288.73|2286.98|2286.48|1109
1634195700000|2021-10-14 07:15:00|2288.23|2287.73|2287.35|2286.85|2288.35|2287.85|2285.23|2284.73|1133
1634196000000|2021-10-14 07:20:00|2287.23|2286.73|2289.73|2289.23|2289.98|2289.48|2285.6|2285.1|1009
1634196300000|2021-10-14 07:25:00|2289.85|2289.35|2287.48|2286.98|2290.23|2289.73|2286.98|2286.48|679
1634196600000|2021-10-14 07:30:00|2287.23|2286.73|2284.35|2283.85|2287.23|2286.73|2282.98|2282.48|1578
1634196900000|2021-10-14 07:35:00|2284.48|2283.98|2287.23|2286.73|2287.23|2286.73|2284.23|2283.73|836
1634197200000|2021-10-14 07:40:00|2287.38|2286.88|2286.63|2286.13|2288.38|2287.88|2286.38|2285.88|679
1634197500000|2021-10-14 07:45:00|2286.88|2286.38|2287.13|2286.63|2288.5|2288|2286.13|2285.63|7859
1634197800000|2021-10-14 07:50:00|2287|2286.5|2286.13|2285.63|2287.5|2287|2285.63|2285.13|608
1634198100000|2021-10-14 07:55:00|2286.38|2285.88|2288.38|2287.88|2288.38|2287.88|2285.38|2284.88|750
1634198400000|2021-10-14 08:00:00|2288.5|2288|2291.5|2291|2291.5|2291|2288.5|2288|647
1634198700000|2021-10-14 08:05:00|2291.38|2290.88|2289.25|2288.75|2291.5|2291|2288|2287.5|435
1634199000000|2021-10-14 08:10:00|2289.38|2288.88|2292.05|2291.55|2292.18|2291.68|2289.38|2288.88|457
1634199300000|2021-10-14 08:15:00|2292.18|2291.68|2288.68|2288.18|2292.18|2291.68|2288.05|2287.55|666
1634199600000|2021-10-14 08:20:00|2288.8|2288.3|2289.93|2289.43|2290.18|2289.68|2288.18|2287.68|745
1634199900000|2021-10-14 08:25:00|2289.8|2289.3|2289.55|2289.05|2290.18|2289.68|2288.05|2287.55|337
1634200200000|2021-10-14 08:30:00|2289.68|2289.18|2288.05|2287.55|2289.93|2289.43|2287.05|2286.55|528
1634200500000|2021-10-14 08:35:00|2287.93|2287.43|2288.18|2287.68|2289.05|2288.55|2287.8|2287.3|360
1634200800000|2021-10-14 08:40:00|2288.05|2287.55|2290.43|2289.93|2290.68|2290.18|2287.68|2287.18|1006
1634201100000|2021-10-14 08:45:00|2290.55|2290.05|2290.43|2289.93|2291.93|2291.43|2290.18|2289.68|947
1634201400000|2021-10-14 08:50:00|2290.3|2289.8|2291.43|2290.93|2291.68|2291.18|2289.68|2289.18|994
1634201700000|2021-10-14 08:55:00|2291.55|2291.05|2290.18|2289.68|2291.93|2291.43|2289.93|2289.43|694
1634202000000|2021-10-14 09:00:00|2289.93|2289.43|2288.93|2288.43|2290.93|2290.43|2288.05|2287.55|440
1634202300000|2021-10-14 09:05:00|2289.18|2288.68|2288.93|2288.43|2289.93|2289.43|2287.93|2287.43|370
1634202600000|2021-10-14 09:10:00|2289.05|2288.55|2289.18|2288.68|2289.93|2289.43|2288.93|2288.43|404
1634202900000|2021-10-14 09:15:00|2289.3|2288.8|2287.93|2287.43|2290.43|2289.93|2287.3|2286.8|532
1634203200000|2021-10-14 09:20:00|2287.8|2287.3|2289.18|2288.68|2289.43|2288.93|2287.18|2286.68|488
1634203500000|2021-10-14 09:25:00|2289.3|2288.8|2290.05|2289.55|2290.18|2289.68|2288.93|2288.43|371
1634203800000|2021-10-14 09:30:00|2289.93|2289.43|2288.43|2287.93|2290.43|2289.93|2287.93|2287.43|385
1634204100000|2021-10-14 09:35:00|2288.68|2288.18|2288.93|2288.43|2288.93|2288.43|2287.43|2286.93|388
1634204400000|2021-10-14 09:40:00|2288.8|2288.3|2289.05|2288.55|2289.18|2288.68|2288.3|2287.8|316
1634204700000|2021-10-14 09:45:00|2289.18|2288.68|2289.18|2288.68|2290.43|2289.93|2289.18|2288.68|325
1634205000000|2021-10-14 09:50:00|2289.05|2288.55|2287.93|2287.43|2289.18|2288.68|2287.93|2287.43|305
1634205300000|2021-10-14 09:55:00|2288.05|2287.55|2287.68|2287.18|2288.3|2287.8|2287.18|2286.68|249
1634205600000|2021-10-14 10:00:00|2287.43|2286.93|2285.68|2285.18|2287.93|2287.43|2285.43|2284.93|658
1634205900000|2021-10-14 10:05:00|2285.93|2285.43|2285.18|2284.68|2286.43|2285.93|2284.68|2284.18|336
1634206200000|2021-10-14 10:10:00|2285.3|2284.8|2284.93|2284.43|2285.43|2284.93|2284.43|2283.93|296
1634206500000|2021-10-14 10:15:00|2285.05|2284.55|2284.43|2283.93|2285.18|2284.68|2284.3|2283.8|260
1634206800000|2021-10-14 10:20:00|2284.3|2283.8|2285.18|2284.68|2285.68|2285.18|2283.93|2283.43|323
1634207100000|2021-10-14 10:25:00|2285.3|2284.8|2285.68|2285.18|2286.55|2286.05|2285.18|2284.68|844
1634207400000|2021-10-14 10:30:00|2285.8|2285.3|2285.18|2284.68|2286.93|2286.43|2285.18|2284.68|1076
1634207700000|2021-10-14 10:35:00|2284.93|2284.43|2283.43|2282.93|2285.68|2285.18|2283.43|2282.93|430
1634208000000|2021-10-14 10:40:00|2283.55|2283.05|2284.18|2283.68|2284.43|2283.93|2283.55|2283.05|186
1634208300000|2021-10-14 10:45:00|2284.05|2283.55|2283.55|2283.05|2284.68|2284.18|2283.43|2282.93|254
1634208600000|2021-10-14 10:50:00|2283.43|2282.93|2283.43|2282.93|2284.18|2283.68|2283.43|2282.93|179
1634208900000|2021-10-14 10:55:00|2283.68|2283.18|2283.43|2282.93|2284.68|2284.18|2283.3|2282.8|1149
1634209200000|2021-10-14 11:00:00|2283.3|2282.8|2282.68|2282.18|2283.8|2283.3|2282.68|2282.18|253
1634209500000|2021-10-14 11:05:00|2282.55|2282.05|2283.43|2282.93|2283.43|2282.93|2281.8|2281.3|868
1634209800000|2021-10-14 11:10:00|2283.3|2282.8|2282.93|2282.43|2283.43|2282.93|2282.55|2282.05|609
1634210100000|2021-10-14 11:15:00|2283.05|2282.55|2284.18|2283.68|2284.18|2283.68|2283.05|2282.55|412
1634210400000|2021-10-14 11:20:00|2284.05|2283.55|2283.68|2283.18|2284.05|2283.55|2282.93|2282.43|294
1634210700000|2021-10-14 11:25:00|2283.8|2283.3|2284.18|2283.68|2284.43|2283.93|2283.43|2282.93|279
1634211000000|2021-10-14 11:30:00|2284.3|2283.8|2284.93|2284.43|2285.18|2284.68|2284.18|2283.68|379
1634211300000|2021-10-14 11:35:00|2285.05|2284.55|2285.18|2284.68|2285.68|2285.18|2284.43|2283.93|351
1634211600000|2021-10-14 11:40:00|2285.32|2284.82|2287.82|2287.32|2287.94|2287.44|2285.32|2284.82|578
1634211900000|2021-10-14 11:45:00|2287.94|2287.44|2289.07|2288.57|2289.07|2288.57|2287.44|2286.94|2942
1634212200000|2021-10-14 11:50:00|2289.19|2288.69|2289.57|2289.07|2289.57|2289.07|2288.32|2287.82|369
1634212500000|2021-10-14 11:55:00|2289.82|2289.32|2290.82|2290.32|2290.82|2290.32|2289.07|2288.57|378
1634212800000|2021-10-14 12:00:00|2290.69|2290.19|2293.07|2292.57|2293.32|2292.82|2290.19|2289.69|902
1634213100000|2021-10-14 12:05:00|2293.19|2292.69|2294.32|2293.82|2296.07|2295.57|2293.07|2292.57|1258
1634213400000|2021-10-14 12:10:00|2294.44|2293.94|2294.57|2294.07|2295.57|2295.07|2294.44|2293.94|1037
1634213700000|2021-10-14 12:15:00|2294.44|2293.94|2294.19|2293.69|2295.57|2295.07|2294.07|2293.57|294
1634214000000|2021-10-14 12:20:00|2294.32|2293.82|2293.32|2292.82|2294.57|2294.07|2293.32|2292.82|619
1634214300000|2021-10-14 12:25:00|2293.44|2292.94|2292.82|2292.32|2293.57|2293.07|2292.32|2291.82|279
1634214600000|2021-10-14 12:30:00|2292.94|2292.44|2293.82|2293.32|2294.82|2294.32|2292.94|2292.44|596
1634214900000|2021-10-14 12:35:00|2293.94|2293.44|2294.07|2293.57|2294.07|2293.57|2292.32|2291.82|297
1634215200000|2021-10-14 12:40:00|2293.94|2293.44|2295.07|2294.57|2295.57|2295.07|2293.82|2293.32|410
1634215500000|2021-10-14 12:45:00|2295.19|2294.69|2294.57|2294.07|2295.94|2295.44|2294.57|2294.07|534
1634215800000|2021-10-14 12:50:00|2294.32|2293.82|2292.94|2292.44|2294.32|2293.82|2292.32|2291.82|1330
1634216100000|2021-10-14 12:55:00|2293.07|2292.57|2293.32|2292.82|2293.69|2293.19|2292.32|2291.82|366
1634216400000|2021-10-14 13:00:00|2293.57|2293.07|2294.82|2294.32|2295.07|2294.57|2293.57|2293.07|456
1634216700000|2021-10-14 13:05:00|2294.57|2294.07|2294.82|2294.32|2295.07|2294.57|2293.82|2293.32|1087
1634217000000|2021-10-14 13:10:00|2294.94|2294.44|2293.82|2293.32|2295.32|2294.82|2293.32|2292.82|457
1634217300000|2021-10-14 13:15:00|2293.32|2292.82|2293.82|2293.32|2294.57|2294.07|2293.19|2292.69|1373
1634217600000|2021-10-14 13:20:00|2293.94|2293.44|2295.32|2294.82|2295.94|2295.44|2293.82|2293.32|868
1634217900000|2021-10-14 13:25:00|2295.07|2294.57|2297.19|2296.69|2297.44|2296.94|2294.82|2294.32|1208
1634218200000|2021-10-14 13:30:00|2297.32|2296.82|2295.57|2295.07|2297.94|2297.44|2295.57|2295.07|905
1634218500000|2021-10-14 13:35:00|2295.32|2294.82|2292.94|2292.44|2295.82|2295.32|2292.57|2292.07|1014
1634218800000|2021-10-14 13:40:00|2292.82|2292.32|2292.94|2292.44|2295.57|2295.07|2292.32|2291.82|1324
1634219100000|2021-10-14 13:45:00|2292.82|2292.32|2293.07|2292.57|2294.32|2293.82|2292.44|2291.94|1052
1634219400000|2021-10-14 13:50:00|2292.94|2292.44|2293.69|2293.19|2293.82|2293.32|2291.57|2291.07|1087
1634219700000|2021-10-14 13:55:00|2293.82|2293.32|2295.32|2294.82|2295.32|2294.82|2293.32|2292.82|941
1634220000000|2021-10-14 14:00:00|2295.57|2295.07|2294.82|2294.32|2296.07|2295.57|2294.32|2293.82|1688
1634220300000|2021-10-14 14:05:00|2294.69|2294.19|2293.44|2292.94|2294.82|2294.32|2292.57|2292.07|1009
1634220600000|2021-10-14 14:10:00|2293.32|2292.82|2293.45|2292.95|2294.2|2293.7|2292.95|2292.45|1143
1634220900000|2021-10-14 14:15:00|2293.7|2293.2|2294.45|2293.95|2294.95|2294.45|2293.2|2292.7|652
1634221200000|2021-10-14 14:20:00|2294.7|2294.2|2294.45|2293.95|2295.95|2295.45|2294.45|2293.95|701
1634221500000|2021-10-14 14:25:00|2294.57|2294.07|2292.95|2292.45|2294.7|2294.2|2292.7|2292.2|1194
1634221800000|2021-10-14 14:30:00|2293.07|2292.57|2292.2|2291.7|2293.7|2293.2|2292.2|2291.7|1003
1634222100000|2021-10-14 14:35:00|2292.07|2291.57|2293.7|2293.2|2294.2|2293.7|2291.45|2290.95|1027
1634222400000|2021-10-14 14:40:00|2293.82|2293.32|2293.95|2293.45|2294.82|2294.32|2292.95|2292.45|1099
1634222700000|2021-10-14 14:45:00|2293.7|2293.2|2294.2|2293.7|2294.95|2294.45|2293.57|2293.07|844
1634223000000|2021-10-14 14:50:00|2294.45|2293.95|2294.45|2293.95|2295.45|2294.95|2293.82|2293.32|903
1634223300000|2021-10-14 14:55:00|2294.57|2294.07|2294.82|2294.32|2295.2|2294.7|2294.2|2293.7|1389
1634223600000|2021-10-14 15:00:00|2294.7|2294.2|2294.2|2293.7|2295.45|2294.95|2293.95|2293.45|1250
1634223900000|2021-10-14 15:05:00|2294.45|2293.95|2295.7|2295.2|2295.95|2295.45|2294.2|2293.7|965
1634224200000|2021-10-14 15:10:00|2295.95|2295.45|2295.7|2295.2|2296.2|2295.7|2295.2|2294.7|910
1634224500000|2021-10-14 15:15:00|2295.57|2295.07|2295.95|2295.45|2296.45|2295.95|2294.32|2293.82|1162
1634224800000|2021-10-14 15:20:00|2295.82|2295.32|2298.91|2297.41|2298.95|2298.45|2295.82|2295.32|2939
1634225100000|2021-10-14 15:25:00|2298.72|2297.22|2299.3|2297.8|2299.84|2298.34|2298.68|2297.18|2139
1634225400000|2021-10-14 15:30:00|2299.56|2298.06|2298.9|2297.5|2300.27|2298.87|2298.65|2297.25|1971
1634225700000|2021-10-14 15:35:00|2298.77|2297.37|2299.15|2297.75|2300.27|2298.87|2297.4|2296|1091
1634226000000|2021-10-14 15:40:00|2299.02|2297.62|2298.77|2297.37|2299.9|2298.5|2298.27|2296.87|63
1634226300000|2021-10-14 15:45:00|2298.65|2297.25|2299.52|2298.12|2300.77|2299.37|2298.65|2297.25|898
1634226600000|2021-10-14 15:50:00|2299.4|2298|2300.15|2298.75|2300.15|2298.75|2299.4|2298|12
1634226900000|2021-10-14 15:55:00|2300.02|2298.62|2300.32|2298.82|2300.52|2299.12|2299.9|2298.5|11
1634227200000|2021-10-14 16:00:00|2300.28|2298.78|2300.52|2299.02|2300.58|2299.08|2300.06|2298.56|0
1634227500000|2021-10-14 16:05:00|2300.56|2299.06|2300.26|2298.76|2300.64|2299.14|2299.88|2298.38|0
1634227800000|2021-10-14 16:10:00|2300.22|2298.72|2301.12|2299.62|2301.12|2299.62|2300.12|2298.62|0
1634228100000|2021-10-14 16:15:00|2301.09|2299.59|2300.52|2299.02|2301.28|2299.78|2300.3|2298.8|0
1634228400000|2021-10-14 16:20:00|2300.56|2299.06|2300.52|2299.02|2300.75|2299.25|2300.22|2298.72|0
1634228700000|2021-10-14 16:25:00|2300.49|2298.99|2300.56|2299.06|2301.16|2299.66|2300.49|2298.99|0
1634229000000|2021-10-14 16:30:00|2300.6|2299.1|2300.55|2299.05|2300.67|2299.17|2299.88|2298.38|0
1634229300000|2021-10-14 16:35:00|2300.51|2299.01|2300.52|2299.02|2300.74|2299.24|2300.14|2298.64|0
1634229600000|2021-10-14 16:40:00|2300.48|2298.98|2299.79|2298.29|2300.67|2299.17|2299.79|2298.29|0
1634229900000|2021-10-14 16:45:00|2299.75|2298.25|2300.28|2298.78|2300.32|2298.82|2299.53|2298.03|0
1634230200000|2021-10-14 16:50:00|2300.24|2298.74|2300.42|2298.92|2300.42|2298.92|2299.98|2298.48|0
1634230500000|2021-10-14 16:55:00|2300.38|2298.88|2300.76|2299.26|2300.76|2299.26|2300.04|2298.54|0
1634230800000|2021-10-14 17:00:00|2300.8|2299.3|2298.77|2297.27|2300.99|2299.49|2298.77|2297.27|0
1634231100000|2021-10-14 17:05:00|2298.81|2297.31|2298.54|2297.04|2299.18|2297.68|2298.46|2296.96|0
1634231400000|2021-10-14 17:10:00|2298.73|2297.23|2298.66|2297.16|2299.06|2297.56|2298.46|2296.96|0
1634231700000|2021-10-14 17:15:00|2298.68|2297.18|2298.66|2297.16|2299|2297.5|2298.36|2296.86|0
1634232000000|2021-10-14 17:20:00|2298.7|2297.2|2298.4|2296.9|2298.92|2297.42|2298.32|2296.82|0
1634232300000|2021-10-14 17:25:00|2298.43|2296.93|2298.44|2296.94|2298.7|2297.2|2298.1|2296.6|0
1634232600000|2021-10-14 17:30:00|2298.48|2296.98|2299.46|2297.96|2299.65|2298.15|2298.48|2296.98|0
1634232900000|2021-10-14 17:35:00|2299.65|2298.15|2299.74|2298.24|2300.2|2298.7|2299.42|2297.92|0
1634233200000|2021-10-14 17:40:00|2299.7|2298.2|2299.93|2298.43|2300.12|2298.62|2299.63|2298.13|0
1634233500000|2021-10-14 17:45:00|2299.89|2298.39|2300.57|2299.07|2300.57|2299.07|2299.63|2298.13|0
1634233800000|2021-10-14 17:50:00|2300.61|2299.11|2300.09|2298.59|2300.79|2299.29|2299.93|2298.43|0
1634234100000|2021-10-14 17:55:00|2300.05|2298.55|2300.27|2298.77|2300.87|2299.37|2300.05|2298.55|0
1634234400000|2021-10-14 18:00:00|2300.25|2298.75|2299.89|2298.39|2300.35|2298.85|2299.63|2298.13|0
1634234700000|2021-10-14 18:05:00|2299.91|2298.41|2299.62|2298.12|2299.97|2298.47|2299.48|2297.98|0
1634235000000|2021-10-14 18:10:00|2299.58|2298.08|2300.37|2298.87|2300.41|2298.91|2299.58|2298.08|0
1634235300000|2021-10-14 18:15:00|2300.18|2298.68|2300.52|2299.02|2300.74|2299.24|2300.14|2298.64|0
1634235600000|2021-10-14 18:20:00|2300.48|2298.98|2301.01|2299.51|2301.08|2299.58|2300.22|2298.72|0
1634235900000|2021-10-14 18:25:00|2300.97|2299.47|2301.6|2300.1|2301.6|2300.1|2300.74|2299.24|0
1634236200000|2021-10-14 18:30:00|2301.56|2300.06|2301.16|2299.66|2301.6|2300.1|2300.88|2299.38|0
1634236500000|2021-10-14 18:35:00|2301.2|2299.7|2301.87|2300.37|2302.08|2300.58|2300.94|2299.44|0
1634236800000|2021-10-14 18:40:00|2301.83|2300.33|2301.38|2299.88|2301.83|2300.33|2301.04|2299.54|0
1634237100000|2021-10-14 18:45:00|2301.42|2299.92|2301.45|2299.95|2301.49|2299.99|2301.12|2299.62|0
1634237400000|2021-10-14 18:50:00|2301.49|2299.99|2301.39|2299.89|2301.65|2300.15|2301.23|2299.73|0
1634237700000|2021-10-14 18:55:00|2301.35|2299.85|2301.7|2300.2|2301.77|2300.27|2301.3|2299.8|0
1634238000000|2021-10-14 19:00:00|2301.73|2300.23|2301.07|2299.57|2301.73|2300.23|2300.46|2298.96|0
1634238300000|2021-10-14 19:05:00|2300.97|2299.47|2300.05|2298.55|2301.33|2299.83|2300.05|2298.55|0
1634238600000|2021-10-14 19:10:00|2300.01|2298.51|2300.29|2298.79|2300.31|2298.81|2299.59|2298.09|0
1634238900000|2021-10-14 19:15:00|2300.25|2298.75|2300.62|2299.12|2300.66|2299.16|2300.06|2298.56|0
1634239200000|2021-10-14 19:20:00|2300.58|2299.08|2299.36|2297.86|2301|2299.5|2299.36|2297.86|0
1634239500000|2021-10-14 19:25:00|2299.4|2297.9|2300.04|2298.54|2300.41|2298.91|2299.4|2297.9|0
1634239800000|2021-10-14 19:30:00|2300|2298.5|2300|2298.5|2300.41|2298.91|2299.47|2297.97|0
1634240100000|2021-10-14 19:35:00|2300.02|2298.52|2299.05|2297.55|2300.04|2298.54|2298.55|2297.05|0
1634240400000|2021-10-14 19:40:00|2299.09|2297.59|2299.98|2298.48|2300.21|2298.71|2298.37|2296.87|0
1634240700000|2021-10-14 19:45:00|2300.17|2298.67|2300.79|2299.29|2301.05|2299.55|2299.53|2298.03|0
1634241000000|2021-10-14 19:50:00|2300.98|2299.48|2301.79|2300.29|2302.32|2300.82|2300.08|2298.58|0
1634241300000|2021-10-14 19:55:00|2301.75|2300.25|2301.65|2300.15|2301.9|2300.4|2300.09|2298.59|0
1634241600000|2021-10-14 20:00:00|2301.69|2300.19|2300.92|2299.42|2301.69|2300.19|2300.7|2299.2|0
1634241900000|2021-10-14 20:05:00|2300.94|2299.44|2301.34|2299.84|2301.56|2300.06|2300.92|2299.42|0
1634242200000|2021-10-14 20:10:00|2301.36|2299.86|2302.37|2300.87|2302.5|2301|2301.36|2299.86|0
1634242500000|2021-10-14 20:15:00|2302.38|2300.88|2303.9|2302.4|2303.97|2302.47|2302.37|2300.87|0
1634242800000|2021-10-14 20:20:00|2303.88|2302.38|2305.04|2303.54|2305.13|2303.63|2303.78|2302.28|0
1634243100000|2021-10-14 20:25:00|2305.02|2303.52|2304.35|2302.85|2305.02|2303.52|2304.23|2302.73|0
1634243400000|2021-10-14 20:30:00|2304.37|2302.87|2304.55|2303.05|2304.65|2303.15|2304.33|2302.83|0
1634243700000|2021-10-14 20:35:00|2304.53|2303.03|2304.49|2302.99|2304.59|2303.09|2304.27|2302.77|0
1634244000000|2021-10-14 20:40:00|2304.43|2302.93|2304.25|2302.75|2304.53|2303.03|2304.12|2302.62|0
1634244300000|2021-10-14 20:45:00|2304.23|2302.73|2304.03|2302.53|2304.35|2302.85|2304.03|2302.53|0
1634244600000|2021-10-14 20:50:00|2304.05|2302.55|2304.1|2302.6|2304.44|2302.94|2304.05|2302.55|0
1634244900000|2021-10-14 20:55:00|2304.08|2302.58|2304.22|2302.72|2304.28|2302.78|2304.01|2302.51|0
1634245200000|2021-10-14 21:00:00|2304.15|2302.65|2304.45|2302.95|2304.48|2302.98|2304.04|2302.54|0
1634245500000|2021-10-14 21:05:00|2304.41|2302.91|2304.37|2302.87|2304.45|2302.95|2304.37|2302.87|0
1634245800000|2021-10-14 21:10:00|2304.39|2302.89|2304.39|2302.89|2304.39|2302.89|2304.39|2302.89|0
1634246100000|2021-10-14 21:15:00|2304.35|2302.85|2304.39|2302.89|2304.39|2302.89|2304.32|2302.82|0
1634246400000|2021-10-14 21:20:00|2304.5|2303|2304.47|2302.97|2304.54|2303.04|2304.43|2302.93|0
1634246700000|2021-10-14 21:25:00|2304.35|2302.85|2304.35|2302.85|2304.43|2302.93|2304.28|2302.78|0
1634247000000|2021-10-14 21:30:00|2304.43|2302.93|2304.41|2302.91|2304.43|2302.93|2304.28|2302.78|0
1634247300000|2021-10-14 21:35:00|2304.37|2302.87|2304.33|2302.83|2304.45|2302.95|2304.33|2302.83|0
1634247600000|2021-10-14 21:40:00|2304.3|2302.8|2304.52|2303.02|2304.63|2303.13|2304.3|2302.8|0
1634247900000|2021-10-14 21:45:00|2304.45|2302.95|2304.48|2302.98|2304.56|2303.06|2304.45|2302.95|0
1634248200000|2021-10-14 21:50:00|2304.52|2303.02|2304.45|2302.95|2304.56|2303.06|2304.45|2302.95|0
1634248500000|2021-10-14 21:55:00|2304.41|2302.91|2304.3|2302.8|2304.45|2302.95|2304.15|2302.65|0
1634248800000|2021-10-14 22:00:00|2304.18|2302.68|2303.55|2302.05|2304.18|2302.68|2303.15|2301.65|0
1634249100000|2021-10-14 22:05:00|2303.57|2302.07|2303.32|2301.82|2303.65|2302.15|2303.22|2301.72|0
1634249400000|2021-10-14 22:10:00|2303.33|2301.83|2304.27|2302.77|2304.5|2303|2303.32|2301.82|0
1634249700000|2021-10-14 22:15:00|2304.29|2302.79|2304.26|2302.76|2304.4|2302.9|2303.85|2302.35|0
1634250000000|2021-10-14 22:20:00|2304.19|2302.69|2304.01|2302.51|2304.32|2302.82|2304.01|2302.51|0
1634250300000|2021-10-14 22:25:00|2304.38|2302.88|2304.69|2303.19|2304.69|2303.19|2304.15|2302.65|0
1634250600000|2021-10-14 22:30:00|2304.71|2303.21|2304.56|2303.06|2304.79|2303.29|2304.47|2302.97|0
1634250900000|2021-10-14 22:35:00|2304.57|2303.07|2304.38|2302.88|2304.69|2303.19|2304.15|2302.65|0
1634251200000|2021-10-14 22:40:00|2304.4|2302.9|2304.47|2302.97|2304.56|2303.06|2304.38|2302.88|0
1634251500000|2021-10-14 22:45:00|2304.45|2302.95|2304.15|2302.65|2304.45|2302.95|2304.06|2302.56|0
1634251800000|2021-10-14 22:50:00|2304.13|2302.63|2305.33|2303.83|2305.42|2303.92|2304.06|2302.56|0
1634252100000|2021-10-14 22:55:00|2305.34|2303.84|2305.01|2303.51|2305.38|2303.88|2304.88|2303.38|0
1634252400000|2021-10-14 23:00:00|2305.03|2303.53|2304.88|2303.38|2305.11|2303.61|2304.79|2303.29|0
1634252700000|2021-10-14 23:05:00|2304.89|2303.39|2305.2|2303.7|2305.33|2303.83|2304.88|2303.38|0
1634253000000|2021-10-14 23:10:00|2305.18|2303.68|2305.11|2303.61|2305.2|2303.7|2304.79|2303.29|0
1634253300000|2021-10-14 23:15:00|2305.09|2303.59|2305.11|2303.61|2305.33|2303.83|2304.88|2303.38|0
1634253600000|2021-10-14 23:20:00|2305.13|2303.63|2305.53|2304.03|2305.75|2304.25|2305.11|2303.61|0
1634253900000|2021-10-14 23:25:00|2305.54|2304.04|2305.35|2303.85|2305.72|2304.22|2305.35|2303.85|0
1634254200000|2021-10-14 23:30:00|2305.37|2303.87|2305.12|2303.62|2305.44|2303.94|2304.89|2303.39|0
1634254500000|2021-10-14 23:35:00|2305.1|2303.6|2305.22|2303.72|2305.34|2303.84|2305.02|2303.52|0
1634254800000|2021-10-14 23:40:00|2305.21|2303.71|2305.07|2303.57|2305.21|2303.71|2304.89|2303.39|0
1634255100000|2021-10-14 23:45:00|2305.06|2303.56|2305.21|2303.71|2305.34|2303.84|2304.89|2303.39|0
1634255400000|2021-10-14 23:50:00|2305.19|2303.69|2305.02|2303.52|2305.21|2303.71|2304.8|2303.3|0
1634255700000|2021-10-14 23:55:00|2305.03|2303.53|2305.02|2303.52|2305.34|2303.84|2304.89|2303.39|0
1634256000000|2021-10-15 00:00:00|2305|2303.5|2303.62|2302.12|2305.02|2303.52|2303.62|2302.12|0
1634256300000|2021-10-15 00:05:00|2303.63|2302.13|2303.62|2302.12|2303.75|2302.25|2302.66|2301.16|0
1634256600000|2021-10-15 00:10:00|2303.6|2302.1|2302.69|2301.19|2304.16|2302.66|2302.56|2301.06|0
1634256900000|2021-10-15 00:15:00|2302.67|2301.17|2302.53|2301.03|2303.29|2301.79|2302.11|2300.61|0
1634257200000|2021-10-15 00:20:00|2302.52|2301.02|2301.59|2300.09|2302.99|2301.49|2301.09|2299.59|0
1634257500000|2021-10-15 00:25:00|2301.63|2300.13|2301.14|2299.64|2301.81|2300.31|2300.66|2299.16|0
1634257800000|2021-10-15 00:30:00|2301.12|2299.62|2301.14|2299.64|2301.8|2300.3|2300.91|2299.41|0
1634258100000|2021-10-15 00:35:00|2301.15|2299.65|2301.11|2299.61|2301.31|2299.81|2300.42|2298.92|0
1634258400000|2021-10-15 00:40:00|2301.12|2299.62|2302.52|2301.02|2302.53|2301.03|2301.12|2299.62|0
1634258700000|2021-10-15 00:45:00|2302.48|2300.98|2302.15|2300.65|2302.75|2301.25|2301.69|2300.19|0
1634259000000|2021-10-15 00:50:00|2302.16|2300.66|2302.31|2300.81|2302.74|2301.24|2302.06|2300.56|0
1634259300000|2021-10-15 00:55:00|2302.29|2300.79|2302.85|2301.35|2302.85|2301.35|2302.05|2300.55|0
1634259600000|2021-10-15 01:00:00|2302.86|2301.36|2301.77|2300.27|2303.48|2301.98|2301.46|2299.96|0
1634259900000|2021-10-15 01:05:00|2301.65|2300.15|2300.6|2299.1|2301.79|2300.29|2300.45|2298.95|0
1634260200000|2021-10-15 01:10:00|2300.63|2299.13|2300.63|2299.13|2300.83|2299.33|2299.89|2298.39|0
1634260500000|2021-10-15 01:15:00|2300.64|2299.14|2301.13|2299.63|2301.58|2300.08|2300.42|2298.92|0
1634260800000|2021-10-15 01:20:00|2301.12|2299.62|2299.63|2298.13|2301.13|2299.63|2299.54|2298.04|0
1634261100000|2021-10-15 01:25:00|2299.67|2298.17|2300.81|2299.31|2300.81|2299.31|2299.32|2297.82|0
1634261400000|2021-10-15 01:30:00|2300.78|2299.28|2300.04|2298.54|2300.98|2299.48|2299.82|2298.32|0
1634261700000|2021-10-15 01:35:00|2300.01|2298.51|2301.47|2299.97|2301.69|2300.19|2299.8|2298.3|0
1634262000000|2021-10-15 01:40:00|2301.46|2299.96|2301.29|2299.79|2301.67|2300.17|2300.84|2299.34|0
1634262300000|2021-10-15 01:45:00|2301.32|2299.82|2301.45|2299.95|2301.45|2299.95|2300.95|2299.45|0
1634262600000|2021-10-15 01:50:00|2301.44|2299.94|2303.14|2301.64|2303.24|2301.74|2301.03|2299.53|0
1634262900000|2021-10-15 01:55:00|2303.12|2301.62|2303.53|2302.03|2303.57|2302.07|2302.66|2301.16|0
1634263200000|2021-10-15 02:00:00|2303.54|2302.04|2303.47|2301.97|2304.27|2302.77|2303.3|2301.8|0
1634263500000|2021-10-15 02:05:00|2303.5|2302|2304.04|2302.54|2304.04|2302.54|2303.14|2301.64|0
1634263800000|2021-10-15 02:10:00|2304.03|2302.53|2303.81|2302.31|2304.52|2303.02|2303.81|2302.31|0
1634264100000|2021-10-15 02:15:00|2303.82|2302.32|2306.05|2304.55|2306.27|2304.77|2303.81|2302.31|0
1634264400000|2021-10-15 02:20:00|2306.06|2304.56|2306.73|2305.23|2307.46|2305.96|2305.79|2304.29|0
1634264700000|2021-10-15 02:25:00|2306.7|2305.2|2306.05|2304.55|2306.73|2305.23|2305.81|2304.31|0
1634265000000|2021-10-15 02:30:00|2306.09|2304.59|2306.24|2304.74|2306.47|2304.97|2305.81|2304.31|0
1634265300000|2021-10-15 02:35:00|2306.26|2304.76|2305.68|2304.18|2306.27|2304.77|2305.56|2304.06|0
1634265600000|2021-10-15 02:40:00|2305.71|2304.21|2305.71|2304.21|2306.09|2304.59|2305.25|2303.75|0
1634265900000|2021-10-15 02:45:00|2305.75|2304.25|2306.25|2304.75|2306.35|2304.85|2305.45|2303.95|0
1634266200000|2021-10-15 02:50:00|2306.26|2304.76|2305.35|2303.85|2306.26|2304.76|2305.35|2303.85|0
1634266500000|2021-10-15 02:55:00|2305.36|2303.86|2306.16|2304.66|2306.51|2305.01|2305.23|2303.73|0
1634266800000|2021-10-15 03:00:00|2306.2|2304.7|2305.6|2304.1|2306.5|2305|2305.32|2303.82|0
1634267100000|2021-10-15 03:05:00|2305.72|2304.22|2305.76|2304.26|2305.87|2304.37|2305.29|2303.79|0
1634267400000|2021-10-15 03:10:00|2305.77|2304.27|2305.97|2304.47|2305.99|2304.49|2305.63|2304.13|0
1634267700000|2021-10-15 03:15:00|2306.01|2304.51|2305.71|2304.21|2306.18|2304.68|2305.59|2304.09|0
1634268000000|2021-10-15 03:20:00|2305.67|2304.17|2306.19|2304.69|2306.19|2304.69|2305.5|2304|0
1634268300000|2021-10-15 03:25:00|2306.18|2304.68|2305.84|2304.34|2306.42|2304.92|2305.73|2304.23|0
1634268600000|2021-10-15 03:30:00|2305.8|2304.3|2306.21|2304.71|2306.21|2304.71|2305.75|2304.25|0
1634268900000|2021-10-15 03:35:00|2306.19|2304.69|2305.99|2304.49|2306.42|2304.92|2305.99|2304.49|0
1634269200000|2021-10-15 03:40:00|2306.02|2304.52|2305.73|2304.23|2306.19|2304.69|2305.73|2304.23|0
1634269500000|2021-10-15 03:45:00|2305.75|2304.25|2305.75|2304.25|2306.4|2304.9|2305.73|2304.23|0
1634269800000|2021-10-15 03:50:00|2305.76|2304.26|2306.09|2304.59|2306.22|2304.72|2305.54|2304.04|0
1634270100000|2021-10-15 03:55:00|2306.13|2304.63|2306.33|2304.83|2306.46|2304.96|2305.99|2304.49|0
1634270400000|2021-10-15 04:00:00|2306.36|2304.86|2305.55|2304.05|2306.96|2305.46|2305.55|2304.05|0
1634270700000|2021-10-15 04:05:00|2305.56|2304.06|2305.53|2304.03|2305.77|2304.27|2305.53|2304.03|0
1634271000000|2021-10-15 04:10:00|2305.56|2304.06|2305.95|2304.45|2305.98|2304.48|2305.56|2304.06|0
1634271300000|2021-10-15 04:15:00|2305.98|2304.48|2306.51|2305.01|2306.79|2305.29|2305.86|2304.36|0
1634271600000|2021-10-15 04:20:00|2306.72|2305.22|2306.83|2305.33|2306.95|2305.45|2306.38|2304.88|0
1634271900000|2021-10-15 04:25:00|2306.82|2305.32|2307.04|2305.54|2307.04|2305.54|2306.8|2305.3|0
1634272200000|2021-10-15 04:30:00|2307.03|2305.53|2307.63|2306.13|2307.66|2306.16|2306.82|2305.32|0
1634272500000|2021-10-15 04:35:00|2307.64|2306.14|2307.41|2305.91|2307.67|2306.17|2307.27|2305.77|0
1634272800000|2021-10-15 04:40:00|2307.42|2305.92|2307.24|2305.74|2307.65|2306.15|2307.01|2305.51|0
1634273100000|2021-10-15 04:45:00|2307.22|2305.72|2307.23|2305.73|2307.28|2305.78|2307.03|2305.53|0
1634273400000|2021-10-15 04:50:00|2307.22|2305.72|2306.62|2305.12|2307.22|2305.72|2306.52|2305.02|0
1634273700000|2021-10-15 04:55:00|2306.59|2305.09|2306.73|2305.23|2306.73|2305.23|2306.37|2304.87|0
1634274000000|2021-10-15 05:00:00|2306.74|2305.24|2307.03|2305.53|2307.17|2305.67|2306.74|2305.24|0
1634274300000|2021-10-15 05:05:00|2307.06|2305.56|2306.88|2305.38|2307.16|2305.66|2306.67|2305.17|0
1634274600000|2021-10-15 05:10:00|2306.89|2305.39|2306.95|2305.45|2307.15|2305.65|2306.63|2305.13|0
1634274900000|2021-10-15 05:15:00|2306.98|2305.48|2307.18|2305.68|2307.2|2305.7|2306.69|2305.19|0
1634275200000|2021-10-15 05:20:00|2307.19|2305.69|2307.66|2306.16|2307.8|2306.3|2306.94|2305.44|0
1634275500000|2021-10-15 05:25:00|2307.67|2306.17|2307.25|2305.75|2307.8|2306.3|2307.03|2305.53|0
1634275800000|2021-10-15 05:30:00|2307.26|2305.76|2307.01|2305.51|2307.26|2305.76|2307|2305.5|0
1634276100000|2021-10-15 05:35:00|2307.03|2305.53|2307|2305.5|2307.46|2305.96|2306.86|2305.36|0
1634276400000|2021-10-15 05:40:00|2307.01|2305.51|2307.04|2305.54|2307.23|2305.73|2306.89|2305.39|0
1634276700000|2021-10-15 05:45:00|2307.05|2305.55|2306.57|2305.07|2307.05|2305.55|2306.55|2305.05|0
1634277000000|2021-10-15 05:50:00|2306.56|2305.06|2307.06|2305.56|2307.06|2305.56|2306.56|2305.06|0
1634277300000|2021-10-15 05:55:00|2307.07|2305.57|2307.99|2306.49|2308.17|2306.67|2307.07|2305.57|0
1634277600000|2021-10-15 06:00:00|2308.13|2306.63|2309.3|2307.8|2309.39|2307.89|2307.3|2305.8|0
1634277900000|2021-10-15 06:05:00|2309.33|2307.83|2308.86|2307.36|2309.54|2308.04|2308.63|2307.13|0
1634278200000|2021-10-15 06:10:00|2308.79|2307.29|2307.68|2306.18|2308.79|2307.29|2307.25|2305.75|0
1634278500000|2021-10-15 06:15:00|2307.69|2306.19|2306.45|2304.95|2307.69|2306.19|2305.96|2304.46|0
1634278800000|2021-10-15 06:20:00|2306.42|2304.92|2305.45|2303.95|2306.42|2304.92|2305.02|2303.52|0
1634279100000|2021-10-15 06:25:00|2305.44|2303.94|2305.91|2304.41|2305.92|2304.42|2304.13|2302.63|0
1634279400000|2021-10-15 06:30:00|2305.92|2304.42|2304.65|2303.25|2306.77|2305.37|2304.52|2303.12|11
1634279700000|2021-10-15 06:35:00|2304.4|2303|2304.52|2303.12|2304.52|2303.12|2302.15|2300.75|32
1634280000000|2021-10-15 06:40:00|2304.4|2303|2304.4|2303|2304.4|2303|2304.02|2302.62|2
1634280300000|2021-10-15 06:45:00|2304.27|2302.87|2302.9|2301.5|2304.27|2302.87|2299.27|2297.87|16
1634280600000|2021-10-15 06:50:00|2303.02|2301.62|2304.15|2302.75|2304.15|2302.75|2302.9|2301.5|8
1634280900000|2021-10-15 06:55:00|2303.17|2301.67|2305.95|2304.45|2305.95|2304.45|2302.69|2301.19|0
1634281200000|2021-10-15 07:00:00|2306.01|2304.51|2308.32|2307.82|2308.32|2307.82|2303.07|2302.57|3484
1634281500000|2021-10-15 07:05:00|2308.07|2307.57|2307.7|2307.2|2308.45|2307.95|2306.7|2306.2|2018
1634281800000|2021-10-15 07:10:00|2307.57|2307.07|2307.95|2307.45|2308.7|2308.2|2304.2|2303.7|2521
1634282100000|2021-10-15 07:15:00|2307.82|2307.32|2304.95|2304.45|2308.7|2308.2|2304.32|2303.82|1539
1634282400000|2021-10-15 07:20:00|2304.82|2304.32|2303.7|2303.2|2304.82|2304.32|2302.95|2302.45|1185
1634282700000|2021-10-15 07:25:00|2303.57|2303.07|2304.2|2303.7|2306.45|2305.95|2303.45|2302.95|1235
1634283000000|2021-10-15 07:30:00|2304.07|2303.57|2302.45|2301.95|2304.45|2303.95|2302.45|2301.95|1105
1634283300000|2021-10-15 07:35:00|2302.57|2302.07|2300.7|2300.2|2302.95|2302.45|2300.7|2300.2|1106
1634283600000|2021-10-15 07:40:00|2300.92|2300.42|2299.67|2299.17|2301.42|2300.92|2299.17|2298.67|2080
1634283900000|2021-10-15 07:45:00|2299.92|2299.42|2301.17|2300.67|2301.29|2300.79|2299.17|2298.67|1621
1634284200000|2021-10-15 07:50:00|2300.92|2300.42|2301.92|2301.42|2302.54|2302.04|2299.67|2299.17|1053
1634284500000|2021-10-15 07:55:00|2302.04|2301.54|2301.54|2301.04|2302.17|2301.67|2300.42|2299.92|736
1634284800000|2021-10-15 08:00:00|2301.67|2301.17|2305.42|2304.92|2305.42|2304.92|2300.67|2300.17|879
1634285100000|2021-10-15 08:05:00|2305.54|2305.04|2304.67|2304.17|2305.54|2305.04|2304.17|2303.67|1565
1634285400000|2021-10-15 08:10:00|2304.79|2304.29|2306.42|2305.92|2306.92|2306.42|2304.67|2304.17|1378
1634285700000|2021-10-15 08:15:00|2306.29|2305.79|2306.54|2306.04|2306.67|2306.17|2305.17|2304.67|1724
1634286000000|2021-10-15 08:20:00|2306.42|2305.92|2306.42|2305.92|2307.42|2306.92|2305.67|2305.17|1573
1634286300000|2021-10-15 08:25:00|2306.54|2306.04|2308.67|2308.17|2308.92|2308.42|2305.67|2305.17|805
1634286600000|2021-10-15 08:30:00|2308.79|2308.29|2311.79|2311.29|2312.04|2311.54|2308.79|2308.29|1146
1634286900000|2021-10-15 08:35:00|2311.67|2311.17|2308.67|2308.17|2311.92|2311.42|2308.17|2307.67|703
1634287200000|2021-10-15 08:40:00|2308.79|2308.29|2310.17|2309.67|2311.17|2310.67|2308.54|2308.04|1662
1634287500000|2021-10-15 08:45:00|2309.92|2309.42|2311.92|2311.42|2312.04|2311.54|2309.92|2309.42|885
1634287800000|2021-10-15 08:50:00|2312.04|2311.54|2310.67|2310.17|2312.42|2311.92|2310.67|2310.17|826
1634288100000|2021-10-15 08:55:00|2310.79|2310.29|2310.54|2310.04|2311.04|2310.54|2310.17|2309.67|1035
1634288400000|2021-10-15 09:00:00|2310.42|2309.92|2309.17|2308.67|2310.67|2310.17|2309.17|2308.67|703
1634288700000|2021-10-15 09:05:00|2309.04|2308.54|2307.92|2307.42|2309.54|2309.04|2307.67|2307.17|680
1634289000000|2021-10-15 09:10:00|2308.04|2307.54|2309.29|2308.79|2309.42|2308.92|2307.42|2306.92|727
1634289300000|2021-10-15 09:15:00|2309.42|2308.92|2308.54|2308.04|2310.29|2309.79|2307.92|2307.42|512
1634289600000|2021-10-15 09:20:00|2308.42|2307.92|2308.17|2307.67|2309.67|2309.17|2308.17|2307.67|300
1634289900000|2021-10-15 09:25:00|2308.42|2307.92|2310.42|2309.92|2310.42|2309.92|2308.29|2307.79|271
1634290200000|2021-10-15 09:30:00|2310.67|2310.17|2308.42|2307.92|2310.67|2310.17|2308.42|2307.92|521
1634290500000|2021-10-15 09:35:00|2308.54|2308.04|2310.42|2309.92|2310.67|2310.17|2308.54|2308.04|255
1634290800000|2021-10-15 09:40:00|2310.29|2309.79|2310.67|2310.17|2311.29|2310.79|2309.67|2309.17|390
1634291100000|2021-10-15 09:45:00|2310.92|2310.42|2312.67|2312.17|2312.92|2312.42|2310.67|2310.17|530
1634291400000|2021-10-15 09:50:00|2312.79|2312.29|2310.92|2310.42|2313.17|2312.67|2310.17|2309.67|610
1634291700000|2021-10-15 09:55:00|2311.04|2310.54|2311.04|2310.54|2312.92|2312.42|2310.92|2310.42|386
1634292000000|2021-10-15 10:00:00|2310.92|2310.42|2308.92|2308.42|2311.17|2310.67|2308.42|2307.92|564
1634292300000|2021-10-15 10:05:00|2309.04|2308.54|2309.92|2309.42|2310.17|2309.67|2308.67|2308.17|458
1634292600000|2021-10-15 10:10:00|2310.04|2309.54|2310.92|2310.42|2311.42|2310.92|2309.67|2309.17|300
1634292900000|2021-10-15 10:15:00|2311.17|2310.67|2311.17|2310.67|2311.92|2311.42|2310.42|2309.92|298
1634293200000|2021-10-15 10:20:00|2311.29|2310.79|2310.92|2310.42|2311.92|2311.42|2310.42|2309.92|472
1634293500000|2021-10-15 10:25:00|2311.04|2310.54|2311.92|2311.42|2312.67|2312.17|2311.04|2310.54|548
1634293800000|2021-10-15 10:30:00|2312.04|2311.54|2310.92|2310.42|2312.42|2311.92|2310.79|2310.29|544
1634294100000|2021-10-15 10:35:00|2310.67|2310.17|2310.67|2310.17|2311.54|2311.04|2310.42|2309.92|262
1634294400000|2021-10-15 10:40:00|2310.92|2310.42|2309.92|2309.42|2311.17|2310.67|2309.17|2308.67|305
1634294700000|2021-10-15 10:45:00|2310.04|2309.54|2309.17|2308.67|2310.54|2310.04|2308.54|2308.04|572
1634295000000|2021-10-15 10:50:00|2309.29|2308.79|2308.92|2308.42|2309.79|2309.29|2308.67|2308.17|416
1634295300000|2021-10-15 10:55:00|2308.67|2308.17|2309.54|2309.04|2309.92|2309.42|2308.67|2308.17|393
1634295600000|2021-10-15 11:00:00|2309.92|2309.42|2309.92|2309.42|2310.67|2310.17|2309.17|2308.67|480
1634295900000|2021-10-15 11:05:00|2309.79|2309.29|2309.67|2309.17|2310.79|2310.29|2309.42|2308.92|301
1634296200000|2021-10-15 11:10:00|2309.54|2309.04|2309.67|2309.17|2309.92|2309.42|2308.92|2308.42|308
1634296500000|2021-10-15 11:15:00|2309.79|2309.29|2309.67|2309.17|2309.92|2309.42|2309.17|2308.67|603
1634296800000|2021-10-15 11:20:00|2309.79|2309.29|2311.67|2311.17|2311.79|2311.29|2309.79|2309.29|358
1634297100000|2021-10-15 11:25:00|2311.42|2310.92|2312.42|2311.92|2312.67|2312.17|2311.42|2310.92|346
1634297400000|2021-10-15 11:30:00|2312.29|2311.79|2310.92|2310.42|2312.29|2311.79|2310.29|2309.79|273
1634297700000|2021-10-15 11:35:00|2311.04|2310.54|2311.67|2311.17|2312.17|2311.67|2311.04|2310.54|177
1634298000000|2021-10-15 11:40:00|2311.92|2311.42|2312.67|2312.17|2312.67|2312.17|2311.92|2311.42|156
1634298300000|2021-10-15 11:45:00|2312.54|2312.04|2311.92|2311.42|2313.67|2313.17|2311.92|2311.42|254
1634298600000|2021-10-15 11:50:00|2311.79|2311.29|2312.79|2312.29|2312.79|2312.29|2311.42|2310.92|162
1634298900000|2021-10-15 11:55:00|2312.92|2312.42|2312.79|2312.29|2313.29|2312.79|2312.17|2311.67|299
1634299200000|2021-10-15 12:00:00|2312.67|2312.17|2313.54|2313.04|2313.67|2313.17|2312.42|2311.92|258
1634299500000|2021-10-15 12:05:00|2313.42|2312.92|2314.17|2313.67|2314.42|2313.92|2313.42|2312.92|437
1634299800000|2021-10-15 12:10:00|2314.04|2313.54|2315.92|2315.42|2315.92|2315.42|2313.92|2313.42|598
1634300100000|2021-10-15 12:15:00|2315.67|2315.17|2315.17|2314.67|2316.67|2316.17|2315.17|2314.67|464
1634300400000|2021-10-15 12:20:00|2314.92|2314.42|2314.92|2314.42|2315.29|2314.79|2314.92|2314.42|472
1634300700000|2021-10-15 12:25:00|2315.04|2314.54|2313.67|2313.17|2315.92|2315.42|2313.42|2312.92|510
1634301000000|2021-10-15 12:30:00|2313.54|2313.04|2314.79|2314.29|2314.92|2314.42|2313.17|2312.67|630
1634301300000|2021-10-15 12:35:00|2314.67|2314.17|2315.67|2315.17|2315.79|2315.29|2314.67|2314.17|652
1634301600000|2021-10-15 12:40:00|2315.79|2315.29|2315.67|2315.17|2316.17|2315.67|2315.17|2314.67|804
1634301900000|2021-10-15 12:45:00|2315.79|2315.29|2314.42|2313.92|2315.92|2315.42|2314.17|2313.67|859
1634302200000|2021-10-15 12:50:00|2314.54|2314.04|2313.42|2312.92|2314.67|2314.17|2312.92|2312.42|640
1634302500000|2021-10-15 12:55:00|2313.54|2313.04|2313.17|2312.67|2313.54|2313.04|2312.67|2312.17|287
1634302800000|2021-10-15 13:00:00|2313.04|2312.54|2311.67|2311.17|2313.54|2313.04|2311.67|2311.17|647
1634303100000|2021-10-15 13:05:00|2311.79|2311.29|2311.42|2310.92|2312.17|2311.67|2310.92|2310.42|531
1634303400000|2021-10-15 13:10:00|2311.29|2310.79|2311.92|2311.42|2312.17|2311.67|2310.67|2310.17|497
1634303700000|2021-10-15 13:15:00|2312.04|2311.54|2311.42|2310.92|2312.42|2311.92|2311.42|2310.92|386
1634304000000|2021-10-15 13:20:00|2311.54|2311.04|2311.67|2311.17|2311.92|2311.42|2311.17|2310.67|892
1634304300000|2021-10-15 13:25:00|2311.42|2310.92|2311.67|2311.17|2312.92|2312.42|2311.42|2310.92|578
1634304600000|2021-10-15 13:30:00|2311.92|2311.42|2310.92|2310.42|2312.17|2311.67|2310.67|2310.17|1105
1634304900000|2021-10-15 13:35:00|2311.42|2310.92|2312.17|2311.67|2312.42|2311.92|2310.67|2310.17|570
1634305200000|2021-10-15 13:40:00|2312.04|2311.54|2314.42|2313.92|2314.42|2313.92|2311.92|2311.42|547
1634305500000|2021-10-15 13:45:00|2314.17|2313.67|2314.67|2314.17|2314.67|2314.17|2313.17|2312.67|603
1634305800000|2021-10-15 13:50:00|2314.79|2314.29|2316.17|2315.67|2316.17|2315.67|2314.67|2314.17|528
1634306100000|2021-10-15 13:55:00|2316.04|2315.54|2317.67|2317.17|2317.67|2317.17|2315.92|2315.42|565
1634306400000|2021-10-15 14:00:00|2317.79|2317.29|2317.42|2316.92|2317.92|2317.42|2316.17|2315.67|1321
1634306700000|2021-10-15 14:05:00|2317.54|2317.04|2318.42|2317.92|2319.17|2318.67|2317.17|2316.67|962
1634307000000|2021-10-15 14:10:00|2318.26|2317.76|2318.01|2317.51|2319.01|2318.51|2317.76|2317.26|927
1634307300000|2021-10-15 14:15:00|2318.13|2317.63|2315.51|2315.01|2318.76|2318.26|2315.51|2315.01|803
1634307600000|2021-10-15 14:20:00|2315.26|2314.76|2314.26|2313.76|2315.51|2315.01|2314.01|2313.51|1005
1634307900000|2021-10-15 14:25:00|2314.38|2313.88|2311.26|2310.76|2314.51|2314.01|2311.01|2310.51|975
1634308200000|2021-10-15 14:30:00|2311.13|2310.63|2313.01|2312.51|2313.26|2312.76|2311.13|2310.63|724
1634308500000|2021-10-15 14:35:00|2312.88|2312.38|2311.26|2310.76|2313.01|2312.51|2310.38|2309.88|1526
1634308800000|2021-10-15 14:40:00|2311.38|2310.88|2310.51|2310.01|2311.76|2311.26|2310.51|2310.01|1086
1634309100000|2021-10-15 14:45:00|2310.63|2310.13|2310.26|2309.76|2311.01|2310.51|2309.51|2309.01|1237
1634309400000|2021-10-15 14:50:00|2310.13|2309.63|2309.51|2309.01|2310.63|2310.13|2309.51|2309.01|1407
1634309700000|2021-10-15 14:55:00|2309.38|2308.88|2309.26|2308.76|2309.51|2309.01|2308.76|2308.26|1283
1634310000000|2021-10-15 15:00:00|2309.51|2309.01|2310.76|2310.26|2310.76|2310.26|2309.51|2309.01|1460
1634310300000|2021-10-15 15:05:00|2310.88|2310.38|2312.76|2312.26|2313.01|2312.51|2310.76|2310.26|1892
1634310600000|2021-10-15 15:10:00|2312.88|2312.38|2312.51|2312.01|2313.01|2312.51|2311.51|2311.01|1281
1634310900000|2021-10-15 15:15:00|2312.63|2312.13|2314.01|2313.51|2314.26|2313.76|2312.26|2311.76|1526
1634311200000|2021-10-15 15:20:00|2314.13|2313.63|2315.41|2313.91|2315.41|2314.76|2314.01|2313.51|2213
1634311500000|2021-10-15 15:25:00|2315.51|2314.01|2314.55|2313.05|2315.92|2314.42|2313.92|2312.42|4721
1634311800000|2021-10-15 15:30:00|2314.36|2312.86|2315.58|2314.18|2315.96|2314.56|2313.71|2312.31|176
1634312100000|2021-10-15 15:35:00|2315.83|2314.43|2315.71|2314.31|2316.58|2315.18|2315.71|2314.31|900
1634312400000|2021-10-15 15:40:00|2315.46|2314.06|2314.71|2313.31|2316.08|2314.68|2314.46|2313.06|70
1634312700000|2021-10-15 15:45:00|2314.83|2313.43|2315.08|2313.68|2315.83|2314.43|2314.83|2313.43|71
1634313000000|2021-10-15 15:50:00|2314.96|2313.56|2314.58|2313.18|2315.08|2313.68|2313.58|2312.18|40
1634313300000|2021-10-15 15:55:00|2314.71|2313.31|2315.38|2313.88|2315.83|2314.43|2314.21|2312.81|70
1634313600000|2021-10-15 16:00:00|2315.34|2313.84|2316.21|2314.71|2316.44|2314.94|2315.34|2313.84|0
1634313900000|2021-10-15 16:05:00|2316.18|2314.68|2316.25|2314.75|2316.55|2315.05|2315.24|2313.74|0
1634314200000|2021-10-15 16:10:00|2316.29|2314.79|2316.47|2314.97|2316.51|2315.01|2316.11|2314.61|0
1634314500000|2021-10-15 16:15:00|2316.43|2314.93|2316.49|2314.99|2316.82|2315.32|2316.24|2314.74|0
1634314800000|2021-10-15 16:20:00|2316.45|2314.95|2315.43|2313.93|2316.45|2314.95|2314.95|2313.45|0
1634315100000|2021-10-15 16:25:00|2315.47|2313.97|2315.78|2314.28|2315.81|2314.31|2314.87|2313.37|0
1634315400000|2021-10-15 16:30:00|2315.82|2314.32|2315.76|2314.26|2316.14|2314.64|2315.68|2314.18|0
1634315700000|2021-10-15 16:35:00|2315.95|2314.45|2316.37|2314.87|2316.63|2315.13|2315.65|2314.15|0
1634316000000|2021-10-15 16:40:00|2316.4|2314.9|2317.53|2316.03|2317.57|2316.07|2316.33|2314.83|0
1634316300000|2021-10-15 16:45:00|2317.57|2316.07|2317.31|2315.81|2317.65|2316.15|2317.05|2315.55|0
1634316600000|2021-10-15 16:50:00|2317.35|2315.85|2317.68|2316.18|2317.76|2316.26|2317.09|2315.59|0
1634316900000|2021-10-15 16:55:00|2317.64|2316.14|2317.46|2315.96|2317.8|2316.3|2317.46|2315.96|0
1634317200000|2021-10-15 17:00:00|2317.42|2315.92|2316.78|2315.28|2317.68|2316.18|2316.7|2315.2|0
1634317500000|2021-10-15 17:05:00|2316.74|2315.24|2317.65|2316.15|2317.8|2316.3|2316.74|2315.24|0
1634317800000|2021-10-15 17:10:00|2317.55|2316.05|2316.82|2315.32|2317.76|2316.26|2316.82|2315.32|0
1634318100000|2021-10-15 17:15:00|2316.86|2315.36|2316.7|2315.2|2317.07|2315.57|2316.18|2314.68|0
1634318400000|2021-10-15 17:20:00|2316.73|2315.23|2316.68|2315.18|2316.82|2315.32|2316.47|2314.97|0
1634318700000|2021-10-15 17:25:00|2316.64|2315.14|2316.23|2314.73|2316.98|2315.48|2316.23|2314.73|0
1634319000000|2021-10-15 17:30:00|2316.27|2314.77|2317.43|2315.93|2317.43|2315.93|2316.27|2314.77|0
1634319300000|2021-10-15 17:35:00|2317.39|2315.89|2317.47|2315.97|2317.69|2316.19|2317.36|2315.86|0
1634319600000|2021-10-15 17:40:00|2317.43|2315.93|2317.29|2315.79|2317.47|2315.97|2316.95|2315.45|0
1634319900000|2021-10-15 17:45:00|2317.25|2315.75|2317.93|2316.43|2318.15|2316.65|2317.21|2315.71|0
1634320200000|2021-10-15 17:50:00|2318.11|2316.61|2317.86|2316.36|2318.41|2316.91|2317.86|2316.36|0
1634320500000|2021-10-15 17:55:00|2317.82|2316.32|2317.78|2316.28|2317.86|2316.36|2317.38|2315.88|0
1634320800000|2021-10-15 18:00:00|2317.97|2316.47|2319.19|2317.69|2319.37|2317.87|2317.97|2316.47|0
1634321100000|2021-10-15 18:05:00|2319.15|2317.65|2319.51|2318.01|2319.53|2318.03|2318.55|2317.05|0
1634321400000|2021-10-15 18:10:00|2319.47|2317.97|2319.43|2317.93|2319.77|2318.27|2319.21|2317.71|0
1634321700000|2021-10-15 18:15:00|2319.47|2317.97|2319.43|2317.93|2319.47|2317.97|2319.21|2317.71|0
1634322000000|2021-10-15 18:20:00|2319.47|2317.97|2319.73|2318.23|2319.77|2318.27|2319.21|2317.71|0
1634322300000|2021-10-15 18:25:00|2319.69|2318.19|2319.66|2318.16|2320.27|2318.77|2319.46|2317.96|0
1634322600000|2021-10-15 18:30:00|2319.7|2318.2|2319.24|2317.74|2319.92|2318.42|2319.02|2317.52|0
1634322900000|2021-10-15 18:35:00|2319.21|2317.71|2319.12|2317.62|2319.21|2317.71|2318.63|2317.13|0
1634323200000|2021-10-15 18:40:00|2319.08|2317.58|2318.56|2317.06|2319.08|2317.58|2318.26|2316.76|0
1634323500000|2021-10-15 18:45:00|2318.52|2317.02|2318.2|2316.7|2318.52|2317.02|2317.9|2316.4|0
1634323800000|2021-10-15 18:50:00|2318.16|2316.66|2318.33|2316.83|2318.6|2317.1|2317.86|2316.36|0
1634324100000|2021-10-15 18:55:00|2318.37|2316.87|2319.17|2317.67|2319.47|2317.97|2318.37|2316.87|0
1634324400000|2021-10-15 19:00:00|2319.13|2317.63|2317.77|2316.27|2319.47|2317.97|2317.77|2316.27|0
1634324700000|2021-10-15 19:05:00|2317.75|2316.25|2316.86|2315.36|2317.89|2316.39|2316.64|2315.14|0
1634325000000|2021-10-15 19:10:00|2316.68|2315.18|2317.84|2316.34|2318.06|2316.56|2316.64|2315.14|0
1634325300000|2021-10-15 19:15:00|2317.76|2316.26|2318.07|2316.57|2318.89|2317.39|2317.55|2316.05|0
1634325600000|2021-10-15 19:20:00|2318.03|2316.53|2317.89|2316.39|2318.03|2316.53|2317.35|2315.85|0
1634325900000|2021-10-15 19:25:00|2317.85|2316.35|2318.83|2317.33|2319.17|2317.67|2317.85|2316.35|0
1634326200000|2021-10-15 19:30:00|2318.79|2317.29|2318.41|2316.91|2318.79|2317.29|2317.59|2316.09|0
1634326500000|2021-10-15 19:35:00|2318.37|2316.87|2318.73|2317.23|2319.08|2317.58|2317.96|2316.46|0
1634326800000|2021-10-15 19:40:00|2318.69|2317.19|2318.96|2317.46|2319.08|2317.58|2318.26|2316.76|0
1634327100000|2021-10-15 19:45:00|2318.89|2317.39|2317.9|2316.4|2318.96|2317.46|2317.82|2316.32|0
1634327400000|2021-10-15 19:50:00|2317.97|2316.47|2318.46|2316.96|2319.02|2317.52|2317.56|2316.06|0
1634327700000|2021-10-15 19:55:00|2318.57|2317.07|2319.61|2318.11|2319.65|2318.15|2318.42|2316.92|0
1634328000000|2021-10-15 20:00:00|2319.87|2318.37|2320.24|2318.74|2320.9|2319.4|2319.23|2317.73|0
1634328300000|2021-10-15 20:05:00|2320.22|2318.72|2320.34|2318.84|2320.43|2318.93|2319.92|2318.42|0
1634328600000|2021-10-15 20:10:00|2320.35|2318.85|2320.04|2318.54|2320.43|2318.93|2320.04|2318.54|0
1634328900000|2021-10-15 20:15:00|2320.06|2318.56|2320.27|2318.77|2320.27|2318.77|2320.04|2318.54|0
1634329200000|2021-10-15 20:20:00|2320.25|2318.75|2320.27|2318.77|2320.36|2318.86|2320.17|2318.67|0
1634329500000|2021-10-15 20:25:00|2320.26|2318.76|2320.36|2318.86|2320.49|2318.99|2320.17|2318.67|0
1634329800000|2021-10-15 20:30:00|2320.34|2318.84|2320.48|2318.98|2320.57|2319.07|2320.17|2318.67|0
1634330100000|2021-10-15 20:35:00|2320.5|2319|2320.64|2319.14|2320.76|2319.26|2320.5|2319|0
1634330400000|2021-10-15 20:40:00|2320.66|2319.16|2320.89|2319.39|2320.89|2319.39|2320.66|2319.16|0
1634330700000|2021-10-15 20:45:00|2320.87|2319.37|2320.57|2319.07|2320.89|2319.39|2320.57|2319.07|0
1634331000000|2021-10-15 20:50:00|2320.59|2319.09|2320.35|2318.85|2320.8|2319.3|2320.35|2318.85|0
1634331300000|2021-10-15 20:55:00|2320.37|2318.87|2320.83|2319.33|2320.94|2319.44|2320.37|2318.87|0
1634508000000|2021-10-17 22:00:00|2322.57|2321.07|2323.62|2322.12|2323.72|2322.22|2321.97|2320.47|0
1634508300000|2021-10-17 22:05:00|2323.64|2322.14|2323.31|2321.81|2323.72|2322.22|2323.01|2321.51|0
1634508600000|2021-10-17 22:10:00|2323.3|2321.8|2322.85|2321.35|2323.58|2322.08|2322.85|2321.35|0
1634508900000|2021-10-17 22:15:00|2322.86|2321.36|2322.62|2321.12|2322.94|2321.44|2322.31|2320.81|0
1634509200000|2021-10-17 22:20:00|2322.61|2321.11|2320.79|2319.29|2322.94|2321.44|2320.69|2319.19|0
1634509500000|2021-10-17 22:25:00|2320.77|2319.27|2320.38|2318.88|2321.01|2319.51|2319.88|2318.38|0
1634509800000|2021-10-17 22:30:00|2320.4|2318.9|2318.64|2317.14|2320.48|2318.98|2318.44|2316.94|0
1634510100000|2021-10-17 22:35:00|2318.65|2317.15|2319.18|2317.68|2319.41|2317.91|2318.23|2316.73|0
1634510400000|2021-10-17 22:40:00|2319.19|2317.69|2319.18|2317.68|2319.5|2318|2318.96|2317.46|0
1634510700000|2021-10-17 22:45:00|2319.16|2317.66|2319.07|2317.57|2319.16|2317.66|2318.64|2317.14|0
1634511000000|2021-10-17 22:50:00|2319.09|2317.59|2319.07|2317.57|2319.26|2317.76|2318.94|2317.44|0
1634511300000|2021-10-17 22:55:00|2319.09|2317.59|2319.39|2317.89|2319.48|2317.98|2319.07|2317.57|0
1634511600000|2021-10-17 23:00:00|2319.4|2317.9|2318.85|2317.35|2319.48|2317.98|2318.53|2317.03|0
1634511900000|2021-10-17 23:05:00|2318.84|2317.34|2319.9|2318.4|2319.9|2318.4|2318.75|2317.25|0
1634512200000|2021-10-17 23:10:00|2319.89|2318.39|2319.78|2318.28|2319.9|2318.4|2319.37|2317.87|0
1634512500000|2021-10-17 23:15:00|2319.8|2318.3|2319.24|2317.74|2319.88|2318.38|2319.24|2317.74|0
1634512800000|2021-10-17 23:20:00|2319.22|2317.72|2319.37|2317.87|2319.51|2318.01|2318.92|2317.42|0
1634513100000|2021-10-17 23:25:00|2319.38|2317.88|2318.92|2317.42|2319.46|2317.96|2317.96|2316.46|0
1634513400000|2021-10-17 23:30:00|2318.94|2317.44|2318.18|2316.68|2319.05|2317.55|2317.64|2316.14|0
1634513700000|2021-10-17 23:35:00|2318.2|2316.7|2317.45|2315.95|2318.5|2317|2317.45|2315.95|0
1634514000000|2021-10-17 23:40:00|2317.46|2315.96|2317.95|2316.45|2318.18|2316.68|2317.45|2315.95|0
1634514300000|2021-10-17 23:45:00|2317.94|2316.44|2316.78|2315.28|2317.95|2316.45|2316.65|2315.15|0
1634514600000|2021-10-17 23:50:00|2316.79|2315.29|2316.91|2315.41|2317.43|2315.93|2316.79|2315.29|0
1634514900000|2021-10-17 23:55:00|2316.89|2315.39|2316.72|2315.22|2317.13|2315.63|2316.72|2315.22|0
1634515200000|2021-10-18 00:00:00|2316.76|2315.26|2316.35|2314.85|2316.91|2315.41|2315.58|2314.08|0
1634515500000|2021-10-18 00:05:00|2316.36|2314.86|2317.4|2315.9|2317.49|2315.99|2316.17|2314.67|0
1634515800000|2021-10-18 00:10:00|2317.39|2315.89|2317.08|2315.58|2317.4|2315.9|2316.44|2314.94|0
1634516100000|2021-10-18 00:15:00|2316.71|2315.21|2316.09|2314.59|2316.71|2315.21|2315.36|2313.86|0
1634516400000|2021-10-18 00:20:00|2316.1|2314.6|2317.66|2316.16|2317.92|2316.42|2316.06|2314.56|0
1634516700000|2021-10-18 00:25:00|2317.67|2316.17|2317.29|2315.79|2318.12|2316.62|2316.97|2315.47|0
1634517000000|2021-10-18 00:30:00|2317.25|2315.75|2318|2316.5|2318.13|2316.63|2316.75|2315.25|0
1634517300000|2021-10-18 00:35:00|2318.07|2316.57|2318.46|2316.96|2318.78|2317.28|2318.07|2316.57|0
1634517600000|2021-10-18 00:40:00|2318.47|2316.97|2319.38|2317.88|2319.64|2318.14|2318.33|2316.83|0
1634517900000|2021-10-18 00:45:00|2319.37|2317.87|2318.28|2316.78|2319.38|2317.88|2318.27|2316.77|0
1634518200000|2021-10-18 00:50:00|2318.27|2316.77|2320.18|2318.68|2320.65|2319.15|2318.27|2316.77|0
1634518500000|2021-10-18 00:55:00|2320.17|2318.67|2318.3|2316.8|2320.17|2318.67|2318.09|2316.59|0
1634518800000|2021-10-18 01:00:00|2318.28|2316.78|2317.88|2316.38|2318.53|2317.03|2316.84|2315.34|0
1634519100000|2021-10-18 01:05:00|2317.91|2316.41|2318.79|2317.29|2319.03|2317.53|2317.39|2315.89|0
1634519400000|2021-10-18 01:10:00|2318.8|2317.3|2317.61|2316.11|2318.89|2317.39|2316.77|2315.27|0
1634519700000|2021-10-18 01:15:00|2317.6|2316.1|2317.67|2316.17|2318.34|2316.84|2317.18|2315.68|0
1634520000000|2021-10-18 01:20:00|2317.71|2316.21|2318.35|2316.85|2318.47|2316.97|2317.71|2316.21|0
1634520300000|2021-10-18 01:25:00|2318.34|2316.84|2317.78|2316.28|2318.37|2316.87|2317.68|2316.18|0
1634520600000|2021-10-18 01:30:00|2317.75|2316.25|2316.89|2315.39|2317.91|2316.41|2316.53|2315.03|0
1634520900000|2021-10-18 01:35:00|2316.85|2315.35|2316.33|2314.83|2317.03|2315.53|2316.11|2314.61|0
1634521200000|2021-10-18 01:40:00|2316.32|2314.82|2316.27|2314.77|2317.02|2315.52|2316.05|2314.55|0
1634521500000|2021-10-18 01:45:00|2316.29|2314.79|2316.51|2315.01|2316.73|2315.23|2315.35|2313.85|0
1634521800000|2021-10-18 01:50:00|2316.5|2315|2317.46|2315.96|2317.7|2316.2|2316.27|2314.77|0
1634522100000|2021-10-18 01:55:00|2317.45|2315.95|2318.13|2316.63|2318.37|2316.87|2317.34|2315.84|0
1634522400000|2021-10-18 02:00:00|2318.12|2316.62|2318.64|2317.14|2318.76|2317.26|2317.21|2315.71|0
1634522700000|2021-10-18 02:05:00|2318.67|2317.17|2318.86|2317.36|2319.09|2317.59|2318.3|2316.8|0
1634523000000|2021-10-18 02:10:00|2318.83|2317.33|2318.87|2317.37|2319.2|2317.7|2318.31|2316.81|0
1634523300000|2021-10-18 02:15:00|2318.86|2317.36|2318.72|2317.22|2319.43|2317.93|2318.71|2317.21|0
1634523600000|2021-10-18 02:20:00|2318.71|2317.21|2318.98|2317.48|2319|2317.5|2318.36|2316.86|0
1634523900000|2021-10-18 02:25:00|2318.99|2317.49|2319.16|2317.66|2319.29|2317.79|2318.86|2317.36|0
1634524200000|2021-10-18 02:30:00|2319.19|2317.69|2319.3|2317.8|2319.53|2318.03|2318.47|2316.97|0
1634524500000|2021-10-18 02:35:00|2319.29|2317.79|2318.83|2317.33|2319.3|2317.8|2318.81|2317.31|0
1634524800000|2021-10-18 02:40:00|2318.84|2317.34|2318.81|2317.31|2319.05|2317.55|2318.49|2316.99|0
1634525100000|2021-10-18 02:45:00|2318.8|2317.3|2318.83|2317.33|2319.04|2317.54|2318.59|2317.09|0
1634525400000|2021-10-18 02:50:00|2318.81|2317.31|2319.27|2317.77|2319.27|2317.77|2318.81|2317.31|0
1634525700000|2021-10-18 02:55:00|2319.26|2317.76|2319.14|2317.64|2319.27|2317.77|2318.56|2317.06|0
1634526000000|2021-10-18 03:00:00|2319.15|2317.65|2319.26|2317.76|2319.48|2317.98|2318.66|2317.16|0
1634526300000|2021-10-18 03:05:00|2319.24|2317.74|2319.48|2317.98|2319.48|2317.98|2318.57|2317.07|0
1634526600000|2021-10-18 03:10:00|2319.41|2317.91|2319.26|2317.76|2319.41|2317.91|2319.04|2317.54|0
1634526900000|2021-10-18 03:15:00|2319.24|2317.74|2319.14|2317.64|2319.26|2317.76|2318.8|2317.3|0
1634527200000|2021-10-18 03:20:00|2319.13|2317.63|2318.78|2317.28|2319.26|2317.76|2318.57|2317.07|0
1634527500000|2021-10-18 03:25:00|2318.77|2317.27|2318.8|2317.3|2318.89|2317.39|2318.32|2316.82|0
1634527800000|2021-10-18 03:30:00|2318.78|2317.28|2319.35|2317.85|2319.47|2317.97|2318.56|2317.06|0
1634528100000|2021-10-18 03:35:00|2319.31|2317.81|2319.45|2317.95|2319.47|2317.97|2319.02|2317.52|0
1634528400000|2021-10-18 03:40:00|2319.42|2317.92|2319.02|2317.52|2319.45|2317.95|2318.8|2317.3|0
1634528700000|2021-10-18 03:45:00|2319.04|2317.54|2318.78|2317.28|2319.26|2317.76|2318.78|2317.28|0
1634529000000|2021-10-18 03:50:00|2318.77|2317.27|2318.72|2317.22|2318.77|2317.27|2318.53|2317.03|0
1634529300000|2021-10-18 03:55:00|2318.71|2317.21|2318.5|2317|2318.74|2317.24|2318.28|2316.78|0
1634529600000|2021-10-18 04:00:00|2318.47|2316.97|2318.01|2316.51|2318.52|2317.02|2317.8|2316.3|0
1634529900000|2021-10-18 04:05:00|2317.98|2316.48|2317.59|2316.09|2318.01|2316.51|2317.33|2315.83|0
1634530200000|2021-10-18 04:10:00|2317.58|2316.08|2317.58|2316.08|2317.59|2316.09|2317.56|2316.06|0
1634530500000|2021-10-18 04:15:00|2317.56|2316.06|2317.83|2316.33|2317.83|2316.33|2317.56|2316.06|0
1634530800000|2021-10-18 04:20:00|2317.82|2316.32|2317.56|2316.06|2317.83|2316.33|2317.45|2315.95|0
1634531100000|2021-10-18 04:25:00|2317.55|2316.05|2317.48|2315.98|2317.58|2316.08|2317.34|2315.84|0
1634531400000|2021-10-18 04:30:00|2317.49|2315.99|2317.71|2316.21|2317.98|2316.48|2317.49|2315.99|0
1634531700000|2021-10-18 04:35:00|2317.69|2316.19|2317.92|2316.42|2318.17|2316.67|2317.69|2316.19|0
1634532000000|2021-10-18 04:40:00|2317.9|2316.4|2318.13|2316.63|2318.14|2316.64|2317.89|2316.39|0
1634532300000|2021-10-18 04:45:00|2318.11|2316.61|2318.1|2316.6|2318.13|2316.63|2317.98|2316.48|0
1634532600000|2021-10-18 04:50:00|2318.11|2316.61|2318.11|2316.61|2318.45|2316.95|2317.86|2316.36|0
1634532900000|2021-10-18 04:55:00|2318.13|2316.63|2316.76|2315.26|2318.32|2316.82|2316.74|2315.24|0
1634533200000|2021-10-18 05:00:00|2316.77|2315.27|2317.89|2316.39|2317.89|2316.39|2316.76|2315.26|0
1634533500000|2021-10-18 05:05:00|2317.68|2316.18|2317.71|2316.21|2317.74|2316.24|2317.22|2315.72|0
1634533800000|2021-10-18 05:10:00|2317.72|2316.22|2317.88|2316.38|2317.95|2316.45|2317.46|2315.96|0
1634534100000|2021-10-18 05:15:00|2317.81|2316.31|2318.12|2316.62|2318.35|2316.85|2317.43|2315.93|0
1634534400000|2021-10-18 05:20:00|2318.05|2316.55|2317.94|2316.44|2318.05|2316.55|2317.47|2315.97|0
1634534700000|2021-10-18 05:25:00|2317.93|2316.43|2317.3|2315.8|2317.96|2316.46|2317.3|2315.8|0
1634535000000|2021-10-18 05:30:00|2317.29|2315.79|2316.86|2315.36|2317.3|2315.8|2316.59|2315.09|0
1634535300000|2021-10-18 05:35:00|2316.85|2315.35|2317.27|2315.77|2317.29|2315.79|2316.81|2315.31|0
1634535600000|2021-10-18 05:40:00|2317.28|2315.78|2317.44|2315.94|2317.68|2316.18|2317.24|2315.74|0
1634535900000|2021-10-18 05:45:00|2317.51|2316.01|2317.37|2315.87|2317.66|2316.16|2317.2|2315.7|0
1634536200000|2021-10-18 05:50:00|2317.38|2315.88|2317.23|2315.73|2317.65|2316.15|2317.1|2315.6|0
1634536500000|2021-10-18 05:55:00|2317.27|2315.77|2317.17|2315.67|2317.62|2316.12|2317.17|2315.67|0
1634536800000|2021-10-18 06:00:00|2317.03|2315.53|2313.64|2312.14|2317.03|2315.53|2313.64|2312.14|0
1634537100000|2021-10-18 06:05:00|2313.63|2312.13|2311.93|2310.43|2313.89|2312.39|2311.93|2310.43|0
1634537400000|2021-10-18 06:10:00|2311.91|2310.41|2310.68|2309.18|2312.55|2311.05|2310.35|2308.85|0
1634537700000|2021-10-18 06:15:00|2310.67|2309.17|2310.28|2308.78|2311.26|2309.76|2309.82|2308.32|0
1634538000000|2021-10-18 06:20:00|2310.24|2308.74|2311.12|2309.62|2311.32|2309.82|2309.56|2308.06|0
1634538300000|2021-10-18 06:25:00|2311.14|2309.64|2310.25|2308.75|2311.16|2309.66|2310.03|2308.53|0
1634538600000|2021-10-18 06:30:00|2310.27|2308.77|2308.46|2307.06|2310.95|2309.45|2308.21|2306.81|22
1634538900000|2021-10-18 06:35:00|2308.58|2307.18|2308.96|2307.56|2309.58|2308.18|2308.21|2306.81|16
1634539200000|2021-10-18 06:40:00|2307.83|2306.43|2307.33|2305.93|2308.46|2307.06|2306.96|2305.56|11
1634539500000|2021-10-18 06:45:00|2307.46|2306.06|2306.58|2305.18|2308.08|2306.68|2306.58|2305.18|18
1634539800000|2021-10-18 06:50:00|2306.46|2305.06|2307.33|2305.93|2307.33|2305.93|2306.33|2304.93|21
1634540100000|2021-10-18 06:55:00|2307.38|2305.88|2308.41|2306.91|2309.1|2307.6|2307.38|2305.88|0
1634540400000|2021-10-18 07:00:00|2308.32|2306.82|2311.76|2311.26|2314.88|2314.38|2308.31|2306.81|3453
1634540700000|2021-10-18 07:05:00|2312.26|2311.76|2309.88|2309.38|2312.51|2312.01|2308.01|2307.51|2191
1634541000000|2021-10-18 07:10:00|2310.01|2309.51|2311.63|2311.13|2311.76|2311.26|2308.26|2307.76|1735
1634541300000|2021-10-18 07:15:00|2311.76|2311.26|2308.76|2308.26|2312.38|2311.88|2308.76|2308.26|1269
1634541600000|2021-10-18 07:20:00|2308.88|2308.38|2304.26|2303.76|2308.88|2308.38|2302.88|2302.38|1953
1634541900000|2021-10-18 07:25:00|2304.38|2303.88|2306.51|2306.01|2307.88|2307.38|2304.38|2303.88|1458
1634542200000|2021-10-18 07:30:00|2306.76|2306.26|2306.26|2305.76|2307.26|2306.76|2305.01|2304.51|1131
1634542500000|2021-10-18 07:35:00|2306.13|2305.63|2308.01|2307.51|2308.76|2308.26|2305.63|2305.13|701
1634542800000|2021-10-18 07:40:00|2308.12|2307.62|2306.74|2306.24|2308.37|2307.87|2306.62|2306.12|800
1634543100000|2021-10-18 07:45:00|2306.62|2306.12|2309.12|2308.62|2309.24|2308.74|2306.37|2305.87|827
1634543400000|2021-10-18 07:50:00|2308.99|2308.49|2309.49|2308.99|2309.62|2309.12|2308.12|2307.62|730
1634543700000|2021-10-18 07:55:00|2309.37|2308.87|2310.99|2310.49|2312.12|2311.62|2309.12|2308.62|546
1634544000000|2021-10-18 08:00:00|2310.87|2310.37|2314.37|2313.87|2314.49|2313.99|2309.37|2308.87|596
1634544300000|2021-10-18 08:05:00|2314.12|2313.62|2314.12|2313.62|2314.62|2314.12|2312.49|2311.99|611
1634544600000|2021-10-18 08:10:00|2313.87|2313.37|2314.74|2314.24|2314.87|2314.37|2313.37|2312.87|533
1634544900000|2021-10-18 08:15:00|2314.87|2314.37|2311.87|2311.37|2314.87|2314.37|2310.99|2310.49|841
1634545200000|2021-10-18 08:20:00|2311.74|2311.24|2312.87|2312.37|2313.49|2312.99|2310.62|2310.12|380
1634545500000|2021-10-18 08:25:00|2312.74|2312.24|2312.74|2312.24|2313.87|2313.37|2311.37|2310.87|439
1634545800000|2021-10-18 08:30:00|2312.62|2312.12|2315.62|2315.12|2315.62|2315.12|2312.12|2311.62|480
1634546100000|2021-10-18 08:35:00|2315.74|2315.24|2315.62|2315.12|2316.49|2315.99|2315.12|2314.62|516
1634546400000|2021-10-18 08:40:00|2315.74|2315.24|2316.62|2316.12|2316.87|2316.37|2314.12|2313.62|507
1634546700000|2021-10-18 08:45:00|2316.49|2315.99|2315.12|2314.62|2316.87|2316.37|2315.12|2314.62|587
1634547000000|2021-10-18 08:50:00|2314.87|2314.37|2315.87|2315.37|2315.87|2315.37|2313.62|2313.12|410
1634547300000|2021-10-18 08:55:00|2315.74|2315.24|2314.87|2314.37|2317.24|2316.74|2314.87|2314.37|663
1634547600000|2021-10-18 09:00:00|2314.74|2314.24|2314.87|2314.37|2315.87|2315.37|2314.37|2313.87|408
1634547900000|2021-10-18 09:05:00|2314.74|2314.24|2316.62|2316.12|2316.62|2316.12|2314.49|2313.99|359
1634548200000|2021-10-18 09:10:00|2316.49|2315.99|2316.87|2316.37|2316.99|2316.49|2315.37|2314.87|321
1634548500000|2021-10-18 09:15:00|2316.74|2316.24|2318.62|2318.12|2318.87|2318.37|2316.62|2316.12|580
1634548800000|2021-10-18 09:20:00|2318.74|2318.24|2319.37|2318.87|2319.62|2319.12|2318.37|2317.87|1047
1634549100000|2021-10-18 09:25:00|2319.24|2318.74|2319.87|2319.37|2320.37|2319.87|2318.37|2317.87|874
1634549400000|2021-10-18 09:30:00|2320.12|2319.62|2324.87|2324.37|2326.37|2325.87|2319.87|2319.37|3341
1634549700000|2021-10-18 09:35:00|2324.74|2324.24|2323.37|2322.87|2324.74|2324.24|2321.37|2320.87|1930
1634550000000|2021-10-18 09:40:00|2323.62|2323.12|2323.62|2323.12|2324.74|2324.24|2322.12|2321.62|927
1634550300000|2021-10-18 09:45:00|2323.49|2322.99|2322.12|2321.62|2324.37|2323.87|2321.12|2320.62|881
1634550600000|2021-10-18 09:50:00|2322.24|2321.74|2321.49|2320.99|2324.12|2323.62|2321.37|2320.87|508
1634550900000|2021-10-18 09:55:00|2321.62|2321.12|2323.12|2322.62|2323.24|2322.74|2320.99|2320.49|625
1634551200000|2021-10-18 10:00:00|2322.87|2322.37|2323.62|2323.12|2324.12|2323.62|2321.74|2321.24|573
1634551500000|2021-10-18 10:05:00|2323.74|2323.24|2321.87|2321.37|2324.12|2323.62|2321.62|2321.12|304
1634551800000|2021-10-18 10:10:00|2321.74|2321.24|2319.87|2319.37|2321.87|2321.37|2319.62|2319.12|735
1634552100000|2021-10-18 10:15:00|2320.12|2319.62|2317.37|2316.87|2320.12|2319.62|2317.37|2316.87|744
1634552400000|2021-10-18 10:20:00|2317.49|2316.99|2320.62|2320.12|2320.87|2320.37|2317.37|2316.87|768
1634552700000|2021-10-18 10:25:00|2320.49|2319.99|2319.12|2318.62|2320.49|2319.99|2318.87|2318.37|532
1634553000000|2021-10-18 10:30:00|2318.87|2318.37|2319.37|2318.87|2319.74|2319.24|2317.37|2316.87|531
1634553300000|2021-10-18 10:35:00|2319.12|2318.62|2317.87|2317.37|2319.24|2318.74|2317.74|2317.24|427
1634553600000|2021-10-18 10:40:00|2317.99|2317.49|2319.62|2319.12|2319.74|2319.24|2317.62|2317.12|467
1634553900000|2021-10-18 10:45:00|2319.37|2318.87|2319.37|2318.87|2319.62|2319.12|2317.87|2317.37|344
1634554200000|2021-10-18 10:50:00|2319.24|2318.74|2316.99|2316.49|2319.37|2318.87|2316.49|2315.99|339
1634554500000|2021-10-18 10:55:00|2316.87|2316.37|2316.37|2315.87|2317.12|2316.62|2315.37|2314.87|446
1634554800000|2021-10-18 11:00:00|2316.49|2315.99|2315.37|2314.87|2316.87|2316.37|2315.12|2314.62|406
1634555100000|2021-10-18 11:05:00|2315.24|2314.74|2315.87|2315.37|2316.37|2315.87|2314.49|2313.99|711
1634555400000|2021-10-18 11:10:00|2315.62|2315.12|2315.37|2314.87|2315.62|2315.12|2314.37|2313.87|604
1634555700000|2021-10-18 11:15:00|2315.12|2314.62|2315.62|2315.12|2315.99|2315.49|2315.12|2314.62|243
1634556000000|2021-10-18 11:20:00|2315.74|2315.24|2316.62|2316.12|2316.87|2316.37|2314.37|2313.87|339
1634556300000|2021-10-18 11:25:00|2316.74|2316.24|2319.24|2318.74|2319.49|2318.99|2316.37|2315.87|352
1634556600000|2021-10-18 11:30:00|2319.37|2318.87|2317.62|2317.12|2319.37|2318.87|2317.12|2316.62|313
1634556900000|2021-10-18 11:35:00|2317.74|2317.24|2316.87|2316.37|2318.87|2318.37|2316.62|2316.12|322
1634557200000|2021-10-18 11:40:00|2317.25|2316.75|2315.62|2315.12|2317.25|2316.75|2315|2314.5|277
1634557500000|2021-10-18 11:45:00|2315.5|2315|2315.25|2314.75|2316.25|2315.75|2314.87|2314.37|253
1634557800000|2021-10-18 11:50:00|2315.37|2314.87|2314.5|2314|2315.75|2315.25|2314.25|2313.75|466
1634558100000|2021-10-18 11:55:00|2314.62|2314.12|2313|2312.5|2315|2314.5|2312.75|2312.25|598
1634558400000|2021-10-18 12:00:00|2312.87|2312.37|2309.25|2308.75|2312.87|2312.37|2308.25|2307.75|1337
1634558700000|2021-10-18 12:05:00|2309|2308.5|2313.62|2313.12|2313.75|2313.25|2309|2308.5|1057
1634559000000|2021-10-18 12:10:00|2313.5|2313|2311.75|2311.25|2313.5|2313|2311.75|2311.25|583
1634559300000|2021-10-18 12:15:00|2311.62|2311.12|2311.75|2311.25|2312.75|2312.25|2311.25|2310.75|715
1634559600000|2021-10-18 12:20:00|2311.62|2311.12|2309.87|2309.37|2311.75|2311.25|2309.75|2309.25|553
1634559900000|2021-10-18 12:25:00|2309.75|2309.25|2310|2309.5|2310.5|2310|2309|2308.5|290
1634560200000|2021-10-18 12:30:00|2309.87|2309.37|2310|2309.5|2310.5|2310|2308.75|2308.25|275
1634560500000|2021-10-18 12:35:00|2309.87|2309.37|2311|2310.5|2311|2310.5|2309.5|2309|308
1634560800000|2021-10-18 12:40:00|2310.87|2310.37|2310.25|2309.75|2310.87|2310.37|2309.25|2308.75|327
1634561100000|2021-10-18 12:45:00|2310.37|2309.87|2309.37|2308.87|2310.5|2310|2308.25|2307.75|442
1634561400000|2021-10-18 12:50:00|2309.25|2308.75|2307.62|2307.12|2309.5|2309|2307.37|2306.87|680
1634561700000|2021-10-18 12:55:00|2307.5|2307|2308|2307.5|2308|2307.5|2306.12|2305.62|663
1634562000000|2021-10-18 13:00:00|2307.87|2307.37|2308.75|2308.25|2309.5|2309|2307.37|2306.87|491
1634562300000|2021-10-18 13:05:00|2308.62|2308.12|2309.5|2309|2309.62|2309.12|2308.5|2308|422
1634562600000|2021-10-18 13:10:00|2309.62|2309.12|2310.25|2309.75|2310.25|2309.75|2308.75|2308.25|376
1634562900000|2021-10-18 13:15:00|2310.12|2309.62|2309.87|2309.37|2310.75|2310.25|2309.5|2309|459
1634563200000|2021-10-18 13:20:00|2310|2309.5|2310.12|2309.62|2310.25|2309.75|2309|2308.5|460
1634563500000|2021-10-18 13:25:00|2310.25|2309.75|2311.25|2310.75|2311.75|2311.25|2310|2309.5|451
1634563800000|2021-10-18 13:30:00|2311.12|2310.62|2308.25|2307.75|2311.5|2311|2308|2307.5|930
1634564100000|2021-10-18 13:35:00|2308.37|2307.87|2308.5|2308|2308.75|2308.25|2306|2305.5|1028
1634564400000|2021-10-18 13:40:00|2308.62|2308.12|2309.62|2309.12|2311.5|2311|2307.25|2306.75|838
1634564700000|2021-10-18 13:45:00|2309.87|2309.37|2309.25|2308.75|2310.75|2310.25|2308.25|2307.75|896
1634565000000|2021-10-18 13:50:00|2309.37|2308.87|2308.87|2308.37|2310.5|2310|2308.12|2307.62|748
1634565300000|2021-10-18 13:55:00|2308.75|2308.25|2310.25|2309.75|2310.25|2309.75|2308.25|2307.75|593
1634565600000|2021-10-18 14:00:00|2310.37|2309.87|2308|2307.5|2310.5|2310|2307|2306.5|951
1634565900000|2021-10-18 14:05:00|2307.87|2307.37|2309.5|2309|2309.75|2309.25|2306|2305.5|836
1634566200000|2021-10-18 14:10:00|2309.37|2308.87|2308.25|2307.75|2309.75|2309.25|2308.12|2307.62|590
1634566500000|2021-10-18 14:15:00|2308.37|2307.87|2307.25|2306.75|2308.75|2308.25|2306.25|2305.75|878
1634566800000|2021-10-18 14:20:00|2307|2306.5|2306.54|2306.04|2307.54|2307.04|2306.28|2305.78|651
1634567100000|2021-10-18 14:25:00|2306.79|2306.29|2307.29|2306.79|2308.04|2307.54|2306.29|2305.79|726
1634567400000|2021-10-18 14:30:00|2307.41|2306.91|2305.54|2305.04|2307.41|2306.91|2304.79|2304.29|817
1634567700000|2021-10-18 14:35:00|2305.41|2304.91|2307.91|2307.41|2307.91|2307.41|2304.79|2304.29|929
1634568000000|2021-10-18 14:40:00|2307.79|2307.29|2309.29|2308.79|2309.79|2309.29|2307.41|2306.91|648
1634568300000|2021-10-18 14:45:00|2309.54|2309.04|2310.29|2309.79|2310.29|2309.79|2309.04|2308.54|374
1634568600000|2021-10-18 14:50:00|2310.16|2309.66|2309.91|2309.41|2310.79|2310.29|2309.29|2308.79|553
1634568900000|2021-10-18 14:55:00|2310.04|2309.54|2310.04|2309.54|2310.29|2309.79|2308.79|2308.29|697
1634569200000|2021-10-18 15:00:00|2310.29|2309.79|2310.04|2309.54|2310.29|2309.79|2309.04|2308.54|806
1634569500000|2021-10-18 15:05:00|2309.91|2309.41|2311.79|2311.29|2312.04|2311.54|2309.29|2308.79|1039
1634569800000|2021-10-18 15:10:00|2311.54|2311.04|2311.16|2310.66|2311.79|2311.29|2310.66|2310.16|1059
1634570100000|2021-10-18 15:15:00|2311.29|2310.79|2311.79|2311.29|2312.16|2311.66|2310.79|2310.29|1120
1634570400000|2021-10-18 15:20:00|2312.04|2311.54|2313.57|2312.07|2314.54|2314.04|2312.04|2311.54|4839
1634570700000|2021-10-18 15:25:00|2313.61|2312.11|2312.09|2310.59|2313.61|2312.11|2312.09|2310.59|710
1634571000000|2021-10-18 15:30:00|2312.13|2310.63|2311.74|2310.34|2312.74|2311.34|2311.11|2309.71|84
1634571300000|2021-10-18 15:35:00|2311.86|2310.46|2311.74|2310.34|2312.24|2310.84|2310.24|2308.84|93
1634571600000|2021-10-18 15:40:00|2311.86|2310.46|2312.36|2310.96|2312.49|2311.09|2311.86|2310.46|8
1634571900000|2021-10-18 15:45:00|2311.99|2310.59|2313.49|2312.09|2313.49|2312.09|2311.86|2310.46|13
1634572200000|2021-10-18 15:50:00|2312.99|2311.59|2313.36|2311.96|2313.61|2312.21|2311.86|2310.46|23
1634572500000|2021-10-18 15:55:00|2313.24|2311.84|2314.32|2312.82|2315.61|2314.21|2312.24|2310.84|51
1634572800000|2021-10-18 16:00:00|2314.36|2312.86|2314.25|2312.75|2314.66|2313.16|2314.02|2312.52|0
1634573100000|2021-10-18 16:05:00|2314.35|2312.85|2314.56|2313.06|2314.67|2313.17|2314.14|2312.64|0
1634573400000|2021-10-18 16:10:00|2314.74|2313.24|2314.33|2312.83|2315|2313.5|2314.22|2312.72|0
1634573700000|2021-10-18 16:15:00|2314.37|2312.87|2314.11|2312.61|2314.64|2313.14|2314.03|2312.53|0
1634574000000|2021-10-18 16:20:00|2313.93|2312.43|2313.61|2312.11|2314.19|2312.69|2313.59|2312.09|0
1634574300000|2021-10-18 16:25:00|2313.64|2312.14|2313.43|2311.93|2313.64|2312.14|2312.83|2311.33|0
1634574600000|2021-10-18 16:30:00|2313.34|2311.84|2313.4|2311.9|2313.77|2312.27|2313.17|2311.67|0
1634574900000|2021-10-18 16:35:00|2313.36|2311.86|2312.5|2311|2313.4|2311.9|2312.47|2310.97|0
1634575200000|2021-10-18 16:40:00|2312.54|2311.04|2312.35|2310.85|2312.73|2311.23|2312.35|2310.85|0
1634575500000|2021-10-18 16:45:00|2312.16|2310.66|2312.01|2310.51|2312.39|2310.89|2311.75|2310.25|0
1634575800000|2021-10-18 16:50:00|2312.1|2310.6|2311.98|2310.48|2312.23|2310.73|2311.71|2310.21|0
1634576100000|2021-10-18 16:55:00|2312.02|2310.52|2311.87|2310.37|2312.14|2310.64|2311.09|2309.59|0
1634576400000|2021-10-18 17:00:00|2311.84|2310.34|2311.95|2310.45|2312.21|2310.71|2311.43|2309.93|0
1634576700000|2021-10-18 17:05:00|2311.91|2310.41|2311.87|2310.37|2312.14|2310.64|2311.65|2310.15|0
1634577000000|2021-10-18 17:10:00|2311.91|2310.41|2312.21|2310.71|2312.21|2310.71|2311.69|2310.19|0
1634577300000|2021-10-18 17:15:00|2312.25|2310.75|2312.89|2311.39|2312.96|2311.46|2311.99|2310.49|0
1634577600000|2021-10-18 17:20:00|2312.85|2311.35|2312.85|2311.35|2312.89|2311.39|2312.58|2311.08|0
1634577900000|2021-10-18 17:25:00|2312.81|2311.31|2312.66|2311.16|2312.98|2311.48|2312.62|2311.12|0
1634578200000|2021-10-18 17:30:00|2312.7|2311.2|2313|2311.5|2313.04|2311.54|2312.7|2311.2|0
1634578500000|2021-10-18 17:35:00|2312.96|2311.46|2312.66|2311.16|2313|2311.5|2312.66|2311.16|0
1634578800000|2021-10-18 17:40:00|2312.62|2311.12|2312.38|2310.88|2312.66|2311.16|2312|2310.5|0
1634579100000|2021-10-18 17:45:00|2312.42|2310.92|2312.12|2310.62|2312.64|2311.14|2312.04|2310.54|0
1634579400000|2021-10-18 17:50:00|2312.16|2310.66|2312.38|2310.88|2312.72|2311.22|2312.12|2310.62|0
1634579700000|2021-10-18 17:55:00|2312.34|2310.84|2312.32|2310.82|2312.56|2311.06|2311.85|2310.35|0
1634580000000|2021-10-18 18:00:00|2312.28|2310.78|2312.39|2310.89|2312.48|2310.98|2311.68|2310.18|0
1634580300000|2021-10-18 18:05:00|2312.36|2310.86|2312.13|2310.63|2312.43|2310.93|2312.05|2310.55|0
1634580600000|2021-10-18 18:10:00|2312.09|2310.59|2311.61|2310.11|2312.17|2310.67|2311.57|2310.07|0
1634580900000|2021-10-18 18:15:00|2311.57|2310.07|2312.09|2310.59|2312.17|2310.67|2311.57|2310.07|0
1634581200000|2021-10-18 18:20:00|2312|2310.5|2311.61|2310.11|2312.09|2310.59|2311.57|2310.07|0
1634581500000|2021-10-18 18:25:00|2311.57|2310.07|2312.14|2310.64|2312.14|2310.64|2310.98|2309.48|0
1634581800000|2021-10-18 18:30:00|2312.1|2310.6|2312.36|2310.86|2312.44|2310.94|2311.76|2310.26|0
1634582100000|2021-10-18 18:35:00|2312.33|2310.83|2312.02|2310.52|2312.44|2310.94|2311.72|2310.22|0
1634582400000|2021-10-18 18:40:00|2312.01|2310.51|2312.55|2311.05|2312.81|2311.31|2312.01|2310.51|0
1634582700000|2021-10-18 18:45:00|2312.51|2311.01|2312.87|2311.37|2312.89|2311.39|2312.27|2310.77|0
1634583000000|2021-10-18 18:50:00|2312.83|2311.33|2313.5|2312|2313.69|2312.19|2312.83|2311.33|0
1634583300000|2021-10-18 18:55:00|2313.46|2311.96|2313.61|2312.11|2314.03|2312.53|2313.46|2311.96|0
1634583600000|2021-10-18 19:00:00|2313.57|2312.07|2313.76|2312.26|2313.98|2312.48|2313.23|2311.73|0
1634583900000|2021-10-18 19:05:00|2313.85|2312.35|2313.31|2311.81|2313.94|2312.44|2313.01|2311.51|0
1634584200000|2021-10-18 19:10:00|2313.35|2311.85|2313.32|2311.82|2314.37|2312.87|2313.24|2311.74|0
1634584500000|2021-10-18 19:15:00|2313.5|2312|2314.14|2312.64|2314.18|2312.68|2313.24|2311.74|0
1634584800000|2021-10-18 19:20:00|2314.12|2312.62|2314.32|2312.82|2314.77|2313.27|2314.09|2312.59|0
1634585100000|2021-10-18 19:25:00|2314.28|2312.78|2314.12|2312.62|2314.39|2312.89|2313.3|2311.8|0
1634585400000|2021-10-18 19:30:00|2314.03|2312.53|2313.3|2311.8|2314.2|2312.7|2313.3|2311.8|0
1634585700000|2021-10-18 19:35:00|2313.26|2311.76|2313.48|2311.98|2313.9|2312.4|2313.1|2311.6|0
1634586000000|2021-10-18 19:40:00|2313.44|2311.94|2313.03|2311.53|2314.04|2312.54|2312.92|2311.42|0
1634586300000|2021-10-18 19:45:00|2313.02|2311.52|2313.98|2312.48|2314.5|2313|2313|2311.5|0
1634586600000|2021-10-18 19:50:00|2314.05|2312.55|2314.27|2312.77|2315.07|2313.57|2313.2|2311.7|0
1634586900000|2021-10-18 19:55:00|2314.08|2312.58|2314.76|2313.26|2314.89|2313.39|2313.36|2311.86|0
1634587200000|2021-10-18 20:00:00|2314.78|2313.28|2314.03|2312.53|2314.8|2313.3|2313.53|2312.03|0
1634587500000|2021-10-18 20:05:00|2313.98|2312.48|2313.55|2312.05|2313.98|2312.48|2313.55|2312.05|0
1634587800000|2021-10-18 20:10:00|2313.57|2312.07|2314.28|2312.78|2314.37|2312.87|2313.55|2312.05|0
1634588100000|2021-10-18 20:15:00|2314.24|2312.74|2313.64|2312.14|2314.24|2312.74|2313.55|2312.05|0
1634588400000|2021-10-18 20:20:00|2313.66|2312.16|2313.74|2312.24|2313.87|2312.37|2313.64|2312.14|0
1634588700000|2021-10-18 20:25:00|2313.78|2312.28|2313.77|2312.27|2313.87|2312.37|2313.74|2312.24|0
1634589000000|2021-10-18 20:30:00|2313.78|2312.28|2313.99|2312.49|2314.08|2312.58|2313.77|2312.27|0
1634589300000|2021-10-18 20:35:00|2313.97|2312.47|2314.22|2312.72|2314.22|2312.72|2313.77|2312.27|0
1634589600000|2021-10-18 20:40:00|2314.2|2312.7|2314.22|2312.72|2314.22|2312.72|2313.99|2312.49|0
1634589900000|2021-10-18 20:45:00|2314.2|2312.7|2313.58|2312.08|2314.2|2312.7|2313.58|2312.08|0
1634590200000|2021-10-18 20:50:00|2313.6|2312.1|2314.08|2312.58|2314.08|2312.58|2313.6|2312.1|0
1634590500000|2021-10-18 20:55:00|2314.1|2312.6|2313.83|2312.33|2314.22|2312.72|2313.62|2312.12|0
1634590800000|2021-10-18 21:00:00|2313.79|2312.29|2313.94|2312.44|2314.02|2312.52|2313.79|2312.29|0
1634591100000|2021-10-18 21:05:00|2313.98|2312.48|2314.02|2312.52|2314.06|2312.56|2313.98|2312.48|0
1634591400000|2021-10-18 21:10:00|2314.06|2312.56|2314.05|2312.55|2314.06|2312.56|2314.01|2312.51|0
1634591700000|2021-10-18 21:15:00|2314.12|2312.62|2314.08|2312.58|2314.16|2312.66|2314.05|2312.55|0
1634592000000|2021-10-18 21:20:00|2314.05|2312.55|2314.05|2312.55|2314.12|2312.62|2314.05|2312.55|0
1634592300000|2021-10-18 21:25:00|2314.08|2312.58|2314.08|2312.58|2314.12|2312.62|2314.05|2312.55|0
1634592900000|2021-10-18 21:35:00|2314.12|2312.62|2314.08|2312.58|2314.12|2312.62|2314.08|2312.58|0
1634593200000|2021-10-18 21:40:00|2314.05|2312.55|2314.12|2312.62|2314.12|2312.62|2314.05|2312.55|0
1634593500000|2021-10-18 21:45:00|2314.08|2312.58|2314.05|2312.55|2314.08|2312.58|2314.05|2312.55|0
1634593800000|2021-10-18 21:50:00|2314.08|2312.58|2314.08|2312.58|2314.08|2312.58|2314.01|2312.51|0
1634594100000|2021-10-18 21:55:00|2314.05|2312.55|2314.12|2312.62|2314.16|2312.66|2313.97|2312.47|0
1634594400000|2021-10-18 22:00:00|2314.1|2312.6|2313.76|2312.26|2314.25|2312.75|2313.76|2312.26|0
1634594700000|2021-10-18 22:05:00|2313.77|2312.27|2313.89|2312.39|2313.98|2312.48|2313.76|2312.26|0
1634595000000|2021-10-18 22:10:00|2313.91|2312.41|2313.66|2312.16|2314.07|2312.57|2313.66|2312.16|0
1634595300000|2021-10-18 22:15:00|2313.68|2312.18|2313.25|2311.75|2313.76|2312.26|2313.25|2311.75|0
1634595600000|2021-10-18 22:20:00|2313.26|2311.76|2313.02|2311.52|2313.34|2311.84|2312.93|2311.43|0
1634595900000|2021-10-18 22:25:00|2313|2311.5|2313.02|2311.52|2313.25|2311.75|2312.93|2311.43|0
1634596200000|2021-10-18 22:30:00|2313.04|2311.54|2313.12|2311.62|2313.34|2311.84|2313.02|2311.52|0
1634596500000|2021-10-18 22:35:00|2313.1|2311.6|2312.83|2311.33|2313.1|2311.6|2312.7|2311.2|0
1634596800000|2021-10-18 22:40:00|2312.81|2311.31|2312.49|2310.99|2312.91|2311.41|2312.36|2310.86|0
1634597100000|2021-10-18 22:45:00|2312.51|2311.01|2312.59|2311.09|2312.59|2311.09|2312.36|2310.86|0
1634597400000|2021-10-18 22:50:00|2312.61|2311.11|2312.68|2311.18|2313|2311.5|2312.61|2311.11|0
1634597700000|2021-10-18 22:55:00|2312.66|2311.16|2312.36|2310.86|2312.66|2311.16|2312.27|2310.77|0
1634598000000|2021-10-18 23:00:00|2312.4|2310.9|2312.53|2311.03|2313|2311.5|2312.4|2310.9|0
1634598300000|2021-10-18 23:05:00|2312.52|2311.02|2311.99|2310.49|2312.53|2311.03|2311.99|2310.49|0
1634598600000|2021-10-18 23:10:00|2312.01|2310.51|2312.31|2310.81|2312.53|2311.03|2312.01|2310.51|0
1634598900000|2021-10-18 23:15:00|2312.3|2310.8|2312.44|2310.94|2312.44|2310.94|2311.99|2310.49|0
1634599200000|2021-10-18 23:20:00|2312.42|2310.92|2312.53|2311.03|2312.63|2311.13|2312.21|2310.71|0
1634599500000|2021-10-18 23:25:00|2312.51|2311.01|2312.63|2311.13|2312.72|2311.22|2312.21|2310.71|0
1634599800000|2021-10-18 23:30:00|2312.67|2311.17|2313.27|2311.77|2313.59|2312.09|2312.67|2311.17|0
1634600100000|2021-10-18 23:35:00|2313.28|2311.78|2313.27|2311.77|2313.36|2311.86|2313.17|2311.67|0
1634600400000|2021-10-18 23:40:00|2313.25|2311.75|2314.23|2312.73|2314.55|2313.05|2313.17|2311.67|0
1634600700000|2021-10-18 23:45:00|2314.21|2312.71|2314|2312.5|2314.23|2312.73|2313.81|2312.31|0
1634601000000|2021-10-18 23:50:00|2314.01|2312.51|2314.13|2312.63|2314.45|2312.95|2313.81|2312.31|0
1634601300000|2021-10-18 23:55:00|2314.11|2312.61|2314.13|2312.63|2314.23|2312.73|2313.91|2312.41|0
1634601600000|2021-10-19 00:00:00|2314.15|2312.65|2314.73|2313.23|2314.96|2313.46|2314|2312.5|0
1634601900000|2021-10-19 00:05:00|2314.71|2313.21|2314.85|2313.35|2315.03|2313.53|2314.23|2312.73|0
1634602200000|2021-10-19 00:10:00|2314.86|2313.36|2315.41|2313.91|2315.5|2314|2314.85|2313.35|0
1634602500000|2021-10-19 00:15:00|2315.43|2313.93|2317.53|2316.03|2318.44|2316.94|2315.31|2313.81|0
1634602800000|2021-10-19 00:20:00|2317.56|2316.06|2316.78|2315.28|2317.98|2316.48|2316.55|2315.05|0
1634603100000|2021-10-19 00:25:00|2316.77|2315.27|2315.9|2314.4|2316.78|2315.28|2315.65|2314.15|0
1634603400000|2021-10-19 00:30:00|2315.92|2314.42|2316.53|2315.03|2316.67|2315.17|2315.92|2314.42|0
1634603700000|2021-10-19 00:35:00|2316.55|2315.05|2314.66|2313.16|2316.55|2315.05|2314.66|2313.16|0
1634604000000|2021-10-19 00:40:00|2314.73|2313.23|2314.9|2313.4|2314.9|2313.4|2313.81|2312.31|0
1634604300000|2021-10-19 00:45:00|2314.89|2313.39|2314.92|2313.42|2315.25|2313.75|2313.74|2312.24|0
1634604600000|2021-10-19 00:50:00|2314.96|2313.46|2314.71|2313.21|2315.01|2313.51|2314.46|2312.96|0
1634604900000|2021-10-19 00:55:00|2314.7|2313.2|2315.24|2313.74|2315.82|2314.32|2314.22|2312.72|0
1634605200000|2021-10-19 01:00:00|2315.25|2313.75|2314.78|2313.28|2315.72|2314.22|2314.67|2313.17|0
1634605500000|2021-10-19 01:05:00|2314.67|2313.17|2314.44|2312.94|2314.69|2313.19|2314.08|2312.58|0
1634605800000|2021-10-19 01:10:00|2314.32|2312.82|2313.96|2312.46|2314.32|2312.82|2313.73|2312.23|0
1634606100000|2021-10-19 01:15:00|2314|2312.5|2313.85|2312.35|2314.23|2312.73|2313.26|2311.76|0
1634606400000|2021-10-19 01:20:00|2313.86|2312.36|2313.26|2311.76|2314.87|2313.37|2313.14|2311.64|0
1634606700000|2021-10-19 01:25:00|2313.28|2311.78|2313.95|2312.45|2313.95|2312.45|2313.28|2311.78|0
1634607000000|2021-10-19 01:30:00|2313.91|2312.41|2315.16|2313.66|2315.17|2313.67|2313.46|2311.96|0
1634607300000|2021-10-19 01:35:00|2315.13|2313.63|2314.96|2313.46|2315.99|2314.49|2314.86|2313.36|0
1634607600000|2021-10-19 01:40:00|2315|2313.5|2315.52|2314.02|2315.52|2314.02|2314.74|2313.24|0
1634607900000|2021-10-19 01:45:00|2315.59|2314.09|2315.86|2314.36|2316.67|2315.17|2315.53|2314.03|0
1634608200000|2021-10-19 01:50:00|2315.98|2314.48|2317.07|2315.57|2317.2|2315.7|2315.31|2313.81|0
1634608500000|2021-10-19 01:55:00|2317.1|2315.6|2317.05|2315.55|2317.74|2316.24|2317.05|2315.55|0
1634608800000|2021-10-19 02:00:00|2317.14|2315.64|2317.36|2315.86|2317.69|2316.19|2317.13|2315.63|0
1634609100000|2021-10-19 02:05:00|2317.4|2315.9|2316.77|2315.27|2317.71|2316.21|2316.77|2315.27|0
1634609400000|2021-10-19 02:10:00|2316.78|2315.28|2316.43|2314.93|2316.99|2315.49|2316.11|2314.61|0
1634609700000|2021-10-19 02:15:00|2316.47|2314.97|2316.82|2315.32|2316.99|2315.49|2316.28|2314.78|0
1634610000000|2021-10-19 02:20:00|2316.79|2315.29|2316.06|2314.56|2316.79|2315.29|2315.9|2314.4|0
1634610300000|2021-10-19 02:25:00|2316.05|2314.55|2316.48|2314.98|2316.7|2315.2|2316.03|2314.53|0
1634610600000|2021-10-19 02:30:00|2316.57|2315.07|2316.25|2314.75|2317.13|2315.63|2316.13|2314.63|0
1634610900000|2021-10-19 02:35:00|2316.27|2314.77|2316|2314.5|2316.36|2314.86|2316|2314.5|0
1634611200000|2021-10-19 02:40:00|2316.01|2314.51|2315.76|2314.26|2316.22|2314.72|2315.55|2314.05|0
1634611500000|2021-10-19 02:45:00|2315.75|2314.25|2316.34|2314.84|2316.52|2315.02|2315.52|2314.02|0
1634611800000|2021-10-19 02:50:00|2316.38|2314.88|2316.05|2314.55|2316.69|2315.19|2316.05|2314.55|0
1634612100000|2021-10-19 02:55:00|2316.06|2314.56|2315.87|2314.37|2316.29|2314.79|2315.82|2314.32|0
1634612400000|2021-10-19 03:00:00|2315.86|2314.36|2316.23|2314.73|2316.35|2314.85|2315.73|2314.23|0
1634612700000|2021-10-19 03:05:00|2316.27|2314.77|2315.9|2314.4|2316.35|2314.85|2315.69|2314.19|0
1634613000000|2021-10-19 03:10:00|2315.89|2314.39|2316.36|2314.86|2316.47|2314.97|2315.66|2314.16|0
1634613300000|2021-10-19 03:15:00|2316.38|2314.88|2315.65|2314.15|2316.38|2314.88|2315.63|2314.13|0
1634613600000|2021-10-19 03:20:00|2315.68|2314.18|2315.47|2313.97|2315.88|2314.38|2315.28|2313.78|0
1634613900000|2021-10-19 03:25:00|2315.46|2313.96|2315.46|2313.96|2315.69|2314.19|2315.45|2313.95|0
1634614200000|2021-10-19 03:30:00|2315.44|2313.94|2316.14|2314.64|2316.37|2314.87|2315.44|2313.94|0
1634614500000|2021-10-19 03:35:00|2316.16|2314.66|2316.4|2314.9|2316.4|2314.9|2316.14|2314.64|0
1634614800000|2021-10-19 03:40:00|2316.36|2314.86|2316.65|2315.15|2317.29|2315.79|2316.26|2314.76|0
1634615100000|2021-10-19 03:45:00|2316.86|2315.36|2316.59|2315.09|2317.01|2315.51|2316.58|2315.08|0
1634615400000|2021-10-19 03:50:00|2316.6|2315.1|2316.61|2315.11|2316.81|2315.31|2316.38|2314.88|0
1634615700000|2021-10-19 03:55:00|2316.6|2315.1|2316.58|2315.08|2316.61|2315.11|2316.36|2314.86|0
1634616000000|2021-10-19 04:00:00|2316.6|2315.1|2316.6|2315.1|2316.82|2315.32|2316.47|2314.97|0
1634616300000|2021-10-19 04:05:00|2316.58|2315.08|2316.22|2314.72|2316.6|2315.1|2316.1|2314.6|0
1634616600000|2021-10-19 04:10:00|2316.21|2314.71|2316.37|2314.87|2316.46|2314.96|2316.12|2314.62|0
1634616900000|2021-10-19 04:15:00|2316.4|2314.9|2316|2314.5|2316.7|2315.2|2315.89|2314.39|0
1634617200000|2021-10-19 04:20:00|2315.96|2314.46|2316.25|2314.75|2316.25|2314.75|2315.91|2314.41|0
1634617500000|2021-10-19 04:25:00|2316.29|2314.79|2316.24|2314.74|2316.38|2314.88|2316.13|2314.63|0
1634617800000|2021-10-19 04:30:00|2316.27|2314.77|2316.4|2314.9|2316.49|2314.99|2316.15|2314.65|0
1634618100000|2021-10-19 04:35:00|2316.38|2314.88|2315.5|2314|2316.38|2314.88|2315.35|2313.85|0
1634618400000|2021-10-19 04:40:00|2315.54|2314.04|2315.96|2314.46|2315.96|2314.46|2315.49|2313.99|0
1634618700000|2021-10-19 04:45:00|2315.97|2314.47|2315.15|2313.65|2315.97|2314.47|2315.05|2313.55|0
1634619000000|2021-10-19 04:50:00|2315.12|2313.62|2315.26|2313.76|2315.46|2313.96|2315.03|2313.53|0
1634619300000|2021-10-19 04:55:00|2315.29|2313.79|2315.96|2314.46|2315.97|2314.47|2315.26|2313.76|0
1634619600000|2021-10-19 05:00:00|2315.89|2314.39|2315.92|2314.42|2316.21|2314.71|2315.54|2314.04|0
1634619900000|2021-10-19 05:05:00|2316.02|2314.52|2315.29|2313.79|2316.02|2314.52|2315.19|2313.69|0
1634620200000|2021-10-19 05:10:00|2315.32|2313.82|2315.63|2314.13|2315.88|2314.38|2315.29|2313.79|0
1634620500000|2021-10-19 05:15:00|2315.66|2314.16|2315.64|2314.14|2315.87|2314.37|2315.4|2313.9|0
1634620800000|2021-10-19 05:20:00|2315.68|2314.18|2315.83|2314.33|2316.06|2314.56|2315.61|2314.11|0
1634621100000|2021-10-19 05:25:00|2315.8|2314.3|2316.07|2314.57|2316.31|2314.81|2315.61|2314.11|0
1634621400000|2021-10-19 05:30:00|2316.08|2314.58|2316.45|2314.95|2316.57|2315.07|2316.08|2314.58|0
1634621700000|2021-10-19 05:35:00|2316.49|2314.99|2316.61|2315.11|2316.86|2315.36|2316.35|2314.85|0
1634622000000|2021-10-19 05:40:00|2316.59|2315.09|2317.6|2316.1|2317.81|2316.31|2316.46|2314.96|0
1634622300000|2021-10-19 05:45:00|2317.56|2316.06|2318.55|2317.05|2318.57|2317.07|2317.36|2315.86|0
1634622600000|2021-10-19 05:50:00|2318.52|2317.02|2317.51|2316.01|2318.81|2317.31|2317.51|2316.01|0
1634622900000|2021-10-19 05:55:00|2317.58|2316.08|2318.65|2317.15|2318.86|2317.36|2317.48|2315.98|0
1634623200000|2021-10-19 06:00:00|2318.63|2317.13|2319.38|2317.88|2319.47|2317.97|2316.85|2315.35|0
1634623500000|2021-10-19 06:05:00|2319.36|2317.86|2317.63|2316.13|2319.38|2317.88|2317.39|2315.89|0
1634623800000|2021-10-19 06:10:00|2317.62|2316.12|2317.46|2315.96|2317.85|2316.35|2316.99|2315.49|0
1634624100000|2021-10-19 06:15:00|2317.44|2315.94|2318.53|2317.03|2318.77|2317.27|2317.23|2315.73|0
1634624400000|2021-10-19 06:20:00|2318.55|2317.05|2319.18|2317.68|2319.65|2318.15|2317.9|2316.4|0
1634624700000|2021-10-19 06:25:00|2319.23|2317.73|2318.82|2317.32|2320.02|2318.52|2318.59|2317.09|0
1634625000000|2021-10-19 06:30:00|2318.78|2317.28|2321.36|2319.96|2321.36|2319.96|2318.68|2317.18|26
1634625300000|2021-10-19 06:35:00|2321.49|2320.09|2320.49|2319.09|2321.49|2320.09|2320.49|2319.09|22
1634625600000|2021-10-19 06:40:00|2321.11|2319.71|2320.99|2319.59|2321.11|2319.71|2320.99|2319.59|0
1634625900000|2021-10-19 06:45:00|2321.11|2319.71|2321.11|2319.71|2321.11|2319.71|2321.11|2319.71|3
1634626200000|2021-10-19 06:50:00|2321.24|2319.84|2321.24|2319.84|2321.74|2320.34|2320.99|2319.59|6
1634626500000|2021-10-19 06:55:00|2321.39|2319.89|2321.14|2319.64|2321.52|2320.02|2320.42|2318.92|0
1634626800000|2021-10-19 07:00:00|2321.07|2319.57|2319.29|2318.79|2322.16|2321.66|2317.79|2317.29|2821
1634627100000|2021-10-19 07:05:00|2319.41|2318.91|2316.54|2316.04|2319.79|2319.29|2314.04|2313.54|2302
1634627400000|2021-10-19 07:10:00|2316.79|2316.29|2316.79|2316.29|2319.04|2318.54|2316.04|2315.54|2396
1634627700000|2021-10-19 07:15:00|2316.54|2316.04|2316.29|2315.79|2319.54|2319.04|2315.79|2315.29|1332
1634628000000|2021-10-19 07:20:00|2316.41|2315.91|2317.66|2317.16|2318.29|2317.79|2315.66|2315.16|1250
1634628300000|2021-10-19 07:25:00|2317.79|2317.29|2318.04|2317.54|2319.04|2318.54|2315.79|2315.29|962
1634628600000|2021-10-19 07:30:00|2318.29|2317.79|2319.54|2319.04|2320.54|2320.04|2318.16|2317.66|1091
1634628900000|2021-10-19 07:35:00|2319.66|2319.16|2320.29|2319.79|2321.29|2320.79|2317.29|2316.79|916
1634629200000|2021-10-19 07:40:00|2320.66|2320.16|2318.78|2318.28|2321.78|2321.28|2318.16|2317.66|939
1634629500000|2021-10-19 07:45:00|2318.66|2318.16|2320.66|2320.16|2321.16|2320.66|2317.41|2316.91|729
1634629800000|2021-10-19 07:50:00|2320.53|2320.03|2321.41|2320.91|2321.41|2320.91|2318.41|2317.91|519
1634630100000|2021-10-19 07:55:00|2321.53|2321.03|2322.41|2321.91|2322.78|2322.28|2320.66|2320.16|671
1634630400000|2021-10-19 08:00:00|2322.16|2321.66|2322.16|2321.66|2323.78|2323.28|2321.03|2320.53|1128
1634630700000|2021-10-19 08:05:00|2322.28|2321.78|2325.28|2324.78|2325.53|2325.03|2321.28|2320.78|749
1634631000000|2021-10-19 08:10:00|2325.16|2324.66|2324.91|2324.41|2325.91|2325.41|2323.91|2323.41|863
1634631300000|2021-10-19 08:15:00|2325.03|2324.53|2325.66|2325.16|2326.53|2326.03|2324.66|2324.16|728
1634631600000|2021-10-19 08:20:00|2325.78|2325.28|2325.03|2324.53|2326.41|2325.91|2324.53|2324.03|425
1634631900000|2021-10-19 08:25:00|2325.16|2324.66|2324.16|2323.66|2325.91|2325.41|2323.91|2323.41|679
1634632200000|2021-10-19 08:30:00|2324.28|2323.78|2322.91|2322.41|2324.91|2324.41|2321.91|2321.41|540
1634632500000|2021-10-19 08:35:00|2323.03|2322.53|2320.16|2319.66|2323.03|2322.53|2319.91|2319.41|751
1634632800000|2021-10-19 08:40:00|2319.91|2319.41|2319.91|2319.41|2320.66|2320.16|2319.16|2318.66|905
1634633100000|2021-10-19 08:45:00|2320.03|2319.53|2322.53|2322.03|2322.66|2322.16|2319.66|2319.16|609
1634633400000|2021-10-19 08:50:00|2322.41|2321.91|2318.66|2318.16|2322.91|2322.41|2318.41|2317.91|811
1634633700000|2021-10-19 08:55:00|2318.91|2318.41|2319.41|2318.91|2320.53|2320.03|2318.03|2317.53|840
1634634000000|2021-10-19 09:00:00|2319.28|2318.78|2320.66|2320.16|2321.03|2320.53|2318.66|2318.16|507
1634634300000|2021-10-19 09:05:00|2320.78|2320.28|2321.91|2321.41|2322.16|2321.66|2320.16|2319.66|800
1634634600000|2021-10-19 09:10:00|2322.03|2321.53|2324.66|2324.16|2324.66|2324.16|2321.91|2321.41|690
1634634900000|2021-10-19 09:15:00|2324.78|2324.28|2324.53|2324.03|2324.91|2324.41|2322.91|2322.41|850
1634635200000|2021-10-19 09:20:00|2324.66|2324.16|2324.78|2324.28|2325.16|2324.66|2323.53|2323.03|474
1634635500000|2021-10-19 09:25:00|2324.66|2324.16|2325.66|2325.16|2325.91|2325.41|2323.53|2323.03|568
1634635800000|2021-10-19 09:30:00|2325.91|2325.41|2326.78|2326.28|2327.41|2326.91|2325.66|2325.16|931
1634636100000|2021-10-19 09:35:00|2326.66|2326.16|2326.41|2325.91|2327.66|2327.16|2326.16|2325.66|678
1634636400000|2021-10-19 09:40:00|2326.28|2325.78|2327.16|2326.66|2327.41|2326.91|2325.91|2325.41|457
1634636700000|2021-10-19 09:45:00|2327.28|2326.78|2326.66|2326.16|2327.91|2327.41|2326.03|2325.53|464
1634637000000|2021-10-19 09:50:00|2326.78|2326.28|2326.41|2325.91|2327.66|2327.16|2325.66|2325.16|419
1634637300000|2021-10-19 09:55:00|2326.28|2325.78|2326.66|2326.16|2326.91|2326.41|2325.16|2324.66|550
1634637600000|2021-10-19 10:00:00|2326.78|2326.28|2325.66|2325.16|2327.53|2327.03|2325.66|2325.16|459
1634637900000|2021-10-19 10:05:00|2325.78|2325.28|2324.91|2324.41|2326.66|2326.16|2324.91|2324.41|551
1634638200000|2021-10-19 10:10:00|2325.03|2324.53|2325.16|2324.66|2325.41|2324.91|2324.41|2323.91|422
1634638500000|2021-10-19 10:15:00|2325.03|2324.53|2322.91|2322.41|2325.03|2324.53|2322.91|2322.41|511
1634638800000|2021-10-19 10:20:00|2323.03|2322.53|2323.41|2322.91|2323.66|2323.16|2322.16|2321.66|513
1634639100000|2021-10-19 10:25:00|2323.53|2323.03|2325.41|2324.91|2325.41|2324.91|2323.53|2323.03|643
1634639400000|2021-10-19 10:30:00|2325.28|2324.78|2325.91|2325.41|2326.16|2325.66|2324.78|2324.28|438
1634639700000|2021-10-19 10:35:00|2326.03|2325.53|2327.16|2326.66|2327.66|2327.16|2326.03|2325.53|393
1634640000000|2021-10-19 10:40:00|2327.28|2326.78|2326.41|2325.91|2327.41|2326.91|2326.16|2325.66|417
1634640300000|2021-10-19 10:45:00|2326.28|2325.78|2326.41|2325.91|2326.91|2326.41|2325.91|2325.41|328
1634640600000|2021-10-19 10:50:00|2326.16|2325.66|2327.66|2327.16|2327.66|2327.16|2325.66|2325.16|455
1634640900000|2021-10-19 10:55:00|2327.53|2327.03|2327.78|2327.28|2328.03|2327.53|2327.03|2326.53|454
1634641200000|2021-10-19 11:00:00|2327.66|2327.16|2327.91|2327.41|2328.53|2328.03|2326.91|2326.41|645
1634641500000|2021-10-19 11:05:00|2327.66|2327.16|2326.66|2326.16|2327.66|2327.16|2325.91|2325.41|537
1634641800000|2021-10-19 11:10:00|2326.41|2325.91|2326.41|2325.91|2327.16|2326.66|2326.16|2325.66|489
1634642100000|2021-10-19 11:15:00|2326.53|2326.03|2327.41|2326.91|2328.03|2327.53|2325.66|2325.16|977
1634642400000|2021-10-19 11:20:00|2327.53|2327.03|2326.03|2325.53|2327.66|2327.16|2325.66|2325.16|488
1634642700000|2021-10-19 11:25:00|2325.91|2325.41|2327.03|2326.53|2327.16|2326.66|2325.91|2325.41|348
1634643000000|2021-10-19 11:30:00|2326.91|2326.41|2325.91|2325.41|2327.03|2326.53|2324.91|2324.41|328
1634643300000|2021-10-19 11:35:00|2326.03|2325.53|2326.16|2325.66|2326.78|2326.28|2325.78|2325.28|446
1634643600000|2021-10-19 11:40:00|2326.37|2325.87|2325.74|2325.24|2326.74|2326.24|2325.37|2324.87|495
1634643900000|2021-10-19 11:45:00|2325.62|2325.12|2325.12|2324.62|2325.87|2325.37|2324.87|2324.37|367
1634644200000|2021-10-19 11:50:00|2325.24|2324.74|2324.24|2323.74|2325.62|2325.12|2323.62|2323.12|370
1634644500000|2021-10-19 11:55:00|2324.37|2323.87|2326.62|2326.12|2326.87|2326.37|2324.37|2323.87|280
1634644800000|2021-10-19 12:00:00|2326.37|2325.87|2326.12|2325.62|2326.87|2326.37|2325.87|2325.37|478
1634645100000|2021-10-19 12:05:00|2326.24|2325.74|2325.62|2325.12|2326.37|2325.87|2324.62|2324.12|669
1634645400000|2021-10-19 12:10:00|2325.74|2325.24|2326.87|2326.37|2327.87|2327.37|2325.62|2325.12|442
1634645700000|2021-10-19 12:15:00|2326.74|2326.24|2325.37|2324.87|2326.87|2326.37|2325.37|2324.87|650
1634646000000|2021-10-19 12:20:00|2325.24|2324.74|2322.87|2322.37|2325.24|2324.74|2322.87|2322.37|2453
1634646300000|2021-10-19 12:25:00|2322.74|2322.24|2321.74|2321.24|2323.74|2323.24|2321.37|2320.87|497
1634646600000|2021-10-19 12:30:00|2321.62|2321.12|2322.24|2321.74|2322.49|2321.99|2321.62|2321.12|379
1634646900000|2021-10-19 12:35:00|2322.37|2321.87|2322.87|2322.37|2323.12|2322.62|2322.12|2321.62|220
1634647200000|2021-10-19 12:40:00|2323.12|2322.62|2323.62|2323.12|2323.74|2323.24|2321.87|2321.37|415
1634647500000|2021-10-19 12:45:00|2323.49|2322.99|2323.37|2322.87|2323.62|2323.12|2322.24|2321.74|341
1634647800000|2021-10-19 12:50:00|2323.49|2322.99|2323.37|2322.87|2323.87|2323.37|2323.12|2322.62|361
1634648100000|2021-10-19 12:55:00|2323.49|2322.99|2323.37|2322.87|2324.12|2323.62|2323.12|2322.62|774
1634648400000|2021-10-19 13:00:00|2323.62|2323.12|2322.62|2322.12|2323.62|2323.12|2322.37|2321.87|765
1634648700000|2021-10-19 13:05:00|2322.74|2322.24|2323.62|2323.12|2323.99|2323.49|2322.49|2321.99|498
1634649000000|2021-10-19 13:10:00|2323.74|2323.24|2324.62|2324.12|2324.87|2324.37|2323.12|2322.62|363
1634649300000|2021-10-19 13:15:00|2324.74|2324.24|2325.12|2324.62|2325.87|2325.37|2324.37|2323.87|361
1634649600000|2021-10-19 13:20:00|2324.99|2324.49|2324.12|2323.62|2325.37|2324.87|2324.12|2323.62|573
1634649900000|2021-10-19 13:25:00|2324.24|2323.74|2323.37|2322.87|2324.87|2324.37|2323.37|2322.87|643
1634650200000|2021-10-19 13:30:00|2323.49|2322.99|2322.24|2321.74|2324.37|2323.87|2322.12|2321.62|918
1634650500000|2021-10-19 13:35:00|2322.12|2321.62|2323.37|2322.87|2323.37|2322.87|2321.24|2320.74|923
1634650800000|2021-10-19 13:40:00|2323.49|2322.99|2324.62|2324.12|2325.99|2325.49|2323.37|2322.87|770
1634651100000|2021-10-19 13:45:00|2324.49|2323.99|2322.74|2322.24|2324.62|2324.12|2322.12|2321.62|773
1634651400000|2021-10-19 13:50:00|2322.87|2322.37|2322.74|2322.24|2323.74|2323.24|2321.99|2321.49|735
1634651700000|2021-10-19 13:55:00|2322.62|2322.12|2320.12|2319.62|2322.87|2322.37|2319.87|2319.37|904
1634652000000|2021-10-19 14:00:00|2320.37|2319.87|2323.49|2322.99|2323.49|2322.99|2320.24|2319.74|647
1634652300000|2021-10-19 14:05:00|2323.62|2323.12|2324.87|2324.37|2325.12|2324.62|2323.62|2323.12|595
1634652600000|2021-10-19 14:10:00|2324.62|2324.12|2325.62|2325.12|2326.74|2326.24|2324.62|2324.12|734
1634652900000|2021-10-19 14:15:00|2325.74|2325.24|2324.69|2324.19|2326.12|2325.62|2323.69|2323.19|612
1634653200000|2021-10-19 14:20:00|2324.56|2324.06|2323.94|2323.44|2324.94|2324.44|2323.06|2322.56|406
1634653500000|2021-10-19 14:25:00|2324.06|2323.56|2324.19|2323.69|2324.69|2324.19|2323.44|2322.94|432
1634653800000|2021-10-19 14:30:00|2323.81|2323.31|2323.69|2323.19|2323.94|2323.44|2322.94|2322.44|576
1634654100000|2021-10-19 14:35:00|2323.44|2322.94|2324.44|2323.94|2324.44|2323.94|2322.69|2322.19|804
1634654400000|2021-10-19 14:40:00|2324.56|2324.06|2323.31|2322.81|2324.94|2324.44|2323.19|2322.69|972
1634654700000|2021-10-19 14:45:00|2323.44|2322.94|2323.44|2322.94|2324.31|2323.81|2322.94|2322.44|484
1634655000000|2021-10-19 14:50:00|2323.56|2323.06|2324.69|2324.19|2324.94|2324.44|2322.31|2321.81|758
1634655300000|2021-10-19 14:55:00|2324.81|2324.31|2326.19|2325.69|2326.19|2325.69|2324.44|2323.94|839
1634655600000|2021-10-19 15:00:00|2326.06|2325.56|2326.44|2325.94|2326.56|2326.06|2325.44|2324.94|775
1634655900000|2021-10-19 15:05:00|2326.56|2326.06|2326.94|2326.44|2326.94|2326.44|2325.81|2325.31|1125
1634656200000|2021-10-19 15:10:00|2327.06|2326.56|2327.69|2327.19|2328.44|2327.94|2326.94|2326.44|1057
1634656500000|2021-10-19 15:15:00|2327.81|2327.31|2328.19|2327.69|2328.44|2327.94|2327.69|2327.19|1059
1634656800000|2021-10-19 15:20:00|2327.94|2327.44|2329.72|2328.22|2330.19|2329.69|2327.94|2327.44|1836
1634657100000|2021-10-19 15:25:00|2329.76|2328.26|2331.25|2329.75|2331.28|2329.78|2329.66|2328.16|1165
1634657400000|2021-10-19 15:30:00|2331.06|2329.56|2328.14|2326.74|2331.24|2329.74|2327.14|2325.74|375
1634657700000|2021-10-19 15:35:00|2328.26|2326.86|2330.14|2328.74|2330.26|2328.86|2328.14|2326.74|19
1634658000000|2021-10-19 15:40:00|2329.89|2328.49|2329.26|2327.86|2330.14|2328.74|2329.01|2327.61|40
1634658300000|2021-10-19 15:45:00|2329.64|2328.24|2329.14|2327.74|2329.89|2328.49|2329.14|2327.74|68
1634658600000|2021-10-19 15:50:00|2329.26|2327.86|2328.26|2326.86|2329.26|2327.86|2327.39|2325.99|30
1634658900000|2021-10-19 15:55:00|2328.14|2326.74|2327.81|2326.31|2328.26|2326.86|2326.89|2325.49|53
1634659200000|2021-10-19 16:00:00|2327.9|2326.4|2327.46|2325.96|2327.9|2326.4|2327.17|2325.67|0
1634659500000|2021-10-19 16:05:00|2327.42|2325.92|2327.44|2325.94|2327.63|2326.13|2327.24|2325.74|0
1634659800000|2021-10-19 16:10:00|2327.48|2325.98|2328.27|2326.77|2328.49|2326.99|2327.44|2325.94|0
1634660100000|2021-10-19 16:15:00|2328.31|2326.81|2327.82|2326.32|2328.39|2326.89|2327.82|2326.32|0
1634660400000|2021-10-19 16:20:00|2327.86|2326.36|2327.11|2325.61|2327.9|2326.4|2327.07|2325.57|0
1634660700000|2021-10-19 16:25:00|2327.07|2325.57|2327.33|2325.83|2327.37|2325.87|2326.85|2325.35|0
1634661000000|2021-10-19 16:30:00|2327.37|2325.87|2327.6|2326.1|2327.9|2326.4|2327.33|2325.83|0
1634661300000|2021-10-19 16:35:00|2327.56|2326.06|2327.86|2326.36|2328.12|2326.62|2327.56|2326.06|0
1634661600000|2021-10-19 16:40:00|2327.9|2326.4|2328.89|2327.39|2328.89|2327.39|2327.67|2326.17|0
1634661900000|2021-10-19 16:45:00|2328.85|2327.35|2328.44|2326.94|2328.93|2327.43|2328.44|2326.94|0
1634662200000|2021-10-19 16:50:00|2328.41|2326.91|2328.63|2327.13|2328.85|2327.35|2328.18|2326.68|0
1634662500000|2021-10-19 16:55:00|2328.83|2327.33|2329.59|2328.09|2329.81|2328.31|2328.83|2327.33|0
1634662800000|2021-10-19 17:00:00|2329.55|2328.05|2328.76|2327.26|2329.63|2328.13|2328.38|2326.88|0
1634663100000|2021-10-19 17:05:00|2328.78|2327.28|2328.91|2327.41|2328.95|2327.45|2328.34|2326.84|0
1634663400000|2021-10-19 17:10:00|2328.82|2327.32|2328.76|2327.26|2328.99|2327.49|2328.12|2326.62|0
1634663700000|2021-10-19 17:15:00|2328.72|2327.22|2328.74|2327.24|2328.78|2327.28|2328.52|2327.02|0
1634664000000|2021-10-19 17:20:00|2328.56|2327.06|2329.17|2327.67|2329.24|2327.74|2328.42|2326.92|0
1634664300000|2021-10-19 17:25:00|2329.13|2327.63|2328.3|2326.8|2329.13|2327.63|2328.3|2326.8|0
1634664600000|2021-10-19 17:30:00|2328.34|2326.84|2328.6|2327.1|2328.75|2327.25|2328.26|2326.76|0
1634664900000|2021-10-19 17:35:00|2328.64|2327.14|2328.91|2327.41|2328.94|2327.44|2328.3|2326.8|0
1634665200000|2021-10-19 17:40:00|2328.92|2327.42|2328.58|2327.08|2328.92|2327.42|2328.27|2326.77|0
1634665500000|2021-10-19 17:45:00|2328.57|2327.07|2328.57|2327.07|2328.83|2327.33|2328.53|2327.03|0
1634665800000|2021-10-19 17:50:00|2328.58|2327.08|2328.85|2327.35|2328.88|2327.38|2328.58|2327.08|0
1634666100000|2021-10-19 17:55:00|2328.86|2327.36|2328.6|2327.1|2329.2|2327.7|2328.56|2327.06|0
1634666400000|2021-10-19 18:00:00|2328.64|2327.14|2328.13|2326.63|2328.66|2327.16|2328.13|2326.63|0
1634666700000|2021-10-19 18:05:00|2328.17|2326.67|2327.95|2326.45|2328.44|2326.94|2327.95|2326.45|0
1634667000000|2021-10-19 18:10:00|2327.96|2326.46|2328.18|2326.68|2328.45|2326.95|2327.96|2326.46|0
1634667300000|2021-10-19 18:15:00|2328.14|2326.64|2328.14|2326.64|2328.18|2326.68|2327.88|2326.38|0
1634667600000|2021-10-19 18:20:00|2328.15|2326.65|2327.08|2325.58|2328.15|2326.65|2327.01|2325.51|0
1634667900000|2021-10-19 18:25:00|2327.09|2325.59|2326.5|2325|2327.32|2325.82|2326.5|2325|0
1634668200000|2021-10-19 18:30:00|2326.51|2325.01|2325.42|2323.92|2326.77|2325.27|2324.7|2323.2|0
1634668500000|2021-10-19 18:35:00|2325.38|2323.88|2325.38|2323.88|2325.53|2324.03|2324.68|2323.18|0
1634668800000|2021-10-19 18:40:00|2325.48|2323.98|2325.79|2324.29|2325.79|2324.29|2325.18|2323.68|0
1634669100000|2021-10-19 18:45:00|2325.83|2324.33|2326.01|2324.51|2326.01|2324.51|2325.19|2323.69|0
1634669400000|2021-10-19 18:50:00|2326.05|2324.55|2326.1|2324.6|2326.54|2325.04|2325.71|2324.21|0
1634669700000|2021-10-19 18:55:00|2326.11|2324.61|2326.54|2325.04|2326.62|2325.12|2325.75|2324.25|0
1634670000000|2021-10-19 19:00:00|2326.5|2325|2326.56|2325.06|2326.86|2325.36|2326.24|2324.74|0
1634670300000|2021-10-19 19:05:00|2326.59|2325.09|2327.62|2326.12|2327.66|2326.16|2326.56|2325.06|0
1634670600000|2021-10-19 19:10:00|2327.52|2326.02|2327.75|2326.25|2327.79|2326.29|2327.21|2325.71|0
1634670900000|2021-10-19 19:15:00|2327.66|2326.16|2329.14|2327.64|2329.18|2327.68|2327.66|2326.16|0
1634671200000|2021-10-19 19:20:00|2329.1|2327.6|2327.48|2325.98|2329.1|2327.6|2327.3|2325.8|0
1634671500000|2021-10-19 19:25:00|2327.52|2326.02|2328.53|2327.03|2328.76|2327.26|2327.39|2325.89|0
1634671800000|2021-10-19 19:30:00|2328.5|2327|2327.65|2326.15|2328.53|2327.03|2326.79|2325.29|0
1634672100000|2021-10-19 19:35:00|2327.73|2326.23|2327.23|2325.73|2328.33|2326.83|2327.15|2325.65|0
1634672400000|2021-10-19 19:40:00|2327.19|2325.69|2326.56|2325.06|2327.53|2326.03|2326.56|2325.06|0
1634672700000|2021-10-19 19:45:00|2326.59|2325.09|2327.16|2325.66|2327.76|2326.26|2326.52|2325.02|0
1634673000000|2021-10-19 19:50:00|2327.2|2325.7|2327.85|2326.35|2328.47|2326.97|2326.78|2325.28|0
1634673300000|2021-10-19 19:55:00|2327.95|2326.45|2328.55|2327.05|2329.41|2327.91|2326.98|2325.48|0
1634673600000|2021-10-19 20:00:00|2328.57|2327.07|2331.2|2329.7|2331.2|2329.7|2328.57|2327.07|0
1634673900000|2021-10-19 20:05:00|2331.17|2329.67|2330.84|2329.34|2331.2|2329.7|2330.52|2329.02|0
1634674200000|2021-10-19 20:10:00|2330.82|2329.32|2330.66|2329.16|2330.84|2329.34|2330.52|2329.02|0
1634674500000|2021-10-19 20:15:00|2330.67|2329.17|2331.16|2329.66|2331.48|2329.98|2330.66|2329.16|0
1634674800000|2021-10-19 20:20:00|2331.18|2329.68|2331.39|2329.89|2331.48|2329.98|2331.16|2329.66|0
1634675100000|2021-10-19 20:25:00|2331.37|2329.87|2331.97|2330.47|2331.97|2330.47|2331.3|2329.8|0
1634675400000|2021-10-19 20:30:00|2331.95|2330.45|2331.54|2330.04|2331.95|2330.45|2331.36|2329.86|0
1634675700000|2021-10-19 20:35:00|2331.46|2329.96|2331.59|2330.09|2331.82|2330.32|2331.37|2329.87|0
1634676000000|2021-10-19 20:40:00|2331.61|2330.11|2331.27|2329.77|2331.82|2330.32|2331.27|2329.77|0
1634676300000|2021-10-19 20:45:00|2331.25|2329.75|2330.84|2329.34|2331.25|2329.75|2330.84|2329.34|0
1634676600000|2021-10-19 20:50:00|2330.85|2329.35|2331.16|2329.66|2331.34|2329.84|2330.85|2329.35|0
1634676900000|2021-10-19 20:55:00|2331.14|2329.64|2331.35|2329.85|2331.47|2329.97|2330.93|2329.43|0
1634677200000|2021-10-19 21:00:00|2331.27|2329.77|2331.12|2329.62|2331.35|2329.85|2331.05|2329.55|0
1634677800000|2021-10-19 21:10:00|2330.83|2329.33|2330.83|2329.33|2330.87|2329.37|2330.83|2329.33|0
1634678100000|2021-10-19 21:15:00|2330.79|2329.29|2330.79|2329.29|2330.83|2329.33|2330.79|2329.29|0
1634678700000|2021-10-19 21:25:00|2330.67|2329.17|2330.71|2329.21|2330.71|2329.21|2330.67|2329.17|0
1634679000000|2021-10-19 21:30:00|2330.75|2329.25|2330.79|2329.29|2330.79|2329.29|2330.71|2329.21|0
1634679300000|2021-10-19 21:35:00|2330.75|2329.25|2330.71|2329.21|2330.79|2329.29|2330.71|2329.21|0
1634679600000|2021-10-19 21:40:00|2330.75|2329.25|2330.75|2329.25|2330.75|2329.25|2330.75|2329.25|0
1634679900000|2021-10-19 21:45:00|2330.71|2329.21|2330.71|2329.21|2330.79|2329.29|2330.71|2329.21|0
1634680200000|2021-10-19 21:50:00|2330.75|2329.25|2330.75|2329.25|2330.75|2329.25|2330.71|2329.21|0
1634680500000|2021-10-19 21:55:00|2330.71|2329.21|2330.86|2329.36|2330.86|2329.36|2330.71|2329.21|0
1634680800000|2021-10-19 22:00:00|2330.88|2329.38|2330.23|2328.73|2331.11|2329.61|2330.1|2328.6|0
1634681100000|2021-10-19 22:05:00|2330.21|2328.71|2329.98|2328.48|2330.23|2328.73|2329.89|2328.39|0
1634681400000|2021-10-19 22:10:00|2330|2328.5|2330.08|2328.58|2330.21|2328.71|2329.98|2328.48|0
1634681700000|2021-10-19 22:15:00|2330.1|2328.6|2329.66|2328.16|2330.21|2328.71|2329.44|2327.94|0
1634682000000|2021-10-19 22:20:00|2329.68|2328.18|2330.26|2328.76|2330.3|2328.8|2329.66|2328.16|0
1634682300000|2021-10-19 22:25:00|2330.27|2328.77|2329.89|2328.39|2330.3|2328.8|2329.76|2328.26|0
1634682600000|2021-10-19 22:30:00|2329.87|2328.37|2329.44|2327.94|2329.87|2328.37|2329.44|2327.94|0
1634682900000|2021-10-19 22:35:00|2329.4|2327.9|2329.34|2327.84|2329.76|2328.26|2329.25|2327.75|0
1634683200000|2021-10-19 22:40:00|2329.36|2327.86|2329.71|2328.21|2329.89|2328.39|2329.34|2327.84|0
1634683500000|2021-10-19 22:45:00|2329.7|2328.2|2329.57|2328.07|2329.76|2328.26|2329.34|2327.84|0
1634683800000|2021-10-19 22:50:00|2329.55|2328.05|2329.76|2328.26|2329.89|2328.39|2329.44|2327.94|0
1634684100000|2021-10-19 22:55:00|2329.78|2328.28|2329.76|2328.26|2330.21|2328.71|2329.76|2328.26|0
1634684400000|2021-10-19 23:00:00|2329.74|2328.24|2329.66|2328.16|2329.89|2328.39|2329.57|2328.07|0
1634684700000|2021-10-19 23:05:00|2329.65|2328.15|2329.89|2328.39|2329.98|2328.48|2329.44|2327.94|0
1634685000000|2021-10-19 23:10:00|2329.91|2328.41|2330.21|2328.71|2330.21|2328.71|2329.89|2328.39|0
1634685300000|2021-10-19 23:15:00|2330.23|2328.73|2329.98|2328.48|2330.49|2328.99|2329.98|2328.48|0
1634685600000|2021-10-19 23:20:00|2329.99|2328.49|2329.89|2328.39|2330.08|2328.58|2329.89|2328.39|0
1634685900000|2021-10-19 23:25:00|2329.88|2328.38|2330.21|2328.71|2330.21|2328.71|2329.66|2328.16|0
1634686200000|2021-10-19 23:30:00|2330.23|2328.73|2330.3|2328.8|2330.3|2328.8|2329.98|2328.48|0
1634686500000|2021-10-19 23:35:00|2330.32|2328.82|2331.27|2329.77|2331.27|2329.77|2330.32|2328.82|0
1634686800000|2021-10-19 23:40:00|2331.25|2329.75|2330.83|2329.33|2331.29|2329.79|2330.83|2329.33|0
1634687100000|2021-10-19 23:45:00|2330.82|2329.32|2331.5|2330|2331.6|2330.1|2330.65|2329.15|0
1634687400000|2021-10-19 23:50:00|2331.52|2330.02|2331.18|2329.68|2331.73|2330.23|2331.18|2329.68|0
1634687700000|2021-10-19 23:55:00|2331.19|2329.69|2331.18|2329.68|2331.41|2329.91|2331.09|2329.59|0
1634688000000|2021-10-20 00:00:00|2331.22|2329.72|2331.09|2329.59|2331.6|2330.1|2331|2329.5|0
1634688300000|2021-10-20 00:05:00|2331.08|2329.58|2330.13|2328.63|2331.23|2329.73|2329.94|2328.44|0
1634688600000|2021-10-20 00:10:00|2330.14|2328.64|2330.68|2329.18|2330.86|2329.36|2330.03|2328.53|0
1634688900000|2021-10-20 00:15:00|2330.62|2329.12|2329.17|2327.67|2330.89|2329.39|2329.06|2327.56|0
1634689200000|2021-10-20 00:20:00|2329.15|2327.65|2328.58|2327.08|2329.27|2327.77|2328.58|2327.08|0
1634689500000|2021-10-20 00:25:00|2328.57|2327.07|2329.01|2327.51|2329.38|2327.88|2328.32|2326.82|0
1634689800000|2021-10-20 00:30:00|2328.99|2327.49|2329.25|2327.75|2329.46|2327.96|2328.31|2326.81|0
1634690100000|2021-10-20 00:35:00|2329.28|2327.78|2329.68|2328.18|2330.01|2328.51|2329.23|2327.73|0
1634690400000|2021-10-20 00:40:00|2329.67|2328.17|2330.49|2328.99|2330.49|2328.99|2329.67|2328.17|0
1634690700000|2021-10-20 00:45:00|2330.46|2328.96|2329.79|2328.29|2330.94|2329.44|2329.68|2328.18|0
1634691000000|2021-10-20 00:50:00|2329.75|2328.25|2330.03|2328.53|2330.15|2328.65|2328.86|2327.36|0
1634691300000|2021-10-20 00:55:00|2330.01|2328.51|2329.34|2327.84|2330.15|2328.65|2329.25|2327.75|0
1634691600000|2021-10-20 01:00:00|2329.32|2327.82|2328.8|2327.3|2329.58|2328.08|2328.78|2327.28|0
1634691900000|2021-10-20 01:05:00|2328.78|2327.28|2328.28|2326.78|2328.99|2327.49|2327.88|2326.38|0
1634692200000|2021-10-20 01:10:00|2328.29|2326.79|2327.66|2326.16|2328.3|2326.8|2327.66|2326.16|0
1634692500000|2021-10-20 01:15:00|2327.63|2326.13|2327.62|2326.12|2327.68|2326.18|2327.15|2325.65|0
1634692800000|2021-10-20 01:20:00|2327.61|2326.11|2329.44|2327.94|2329.67|2328.17|2327.61|2326.11|0
1634693100000|2021-10-20 01:25:00|2329.46|2327.96|2330.1|2328.6|2330.1|2328.6|2329.4|2327.9|0
1634693400000|2021-10-20 01:30:00|2330.09|2328.59|2329.85|2328.35|2330.34|2328.84|2329.64|2328.14|0
1634693700000|2021-10-20 01:35:00|2329.86|2328.36|2330.3|2328.8|2330.4|2328.9|2329.24|2327.74|0
1634694000000|2021-10-20 01:40:00|2330.23|2328.73|2329.13|2327.63|2330.23|2328.73|2329.13|2327.63|0
1634694300000|2021-10-20 01:45:00|2329.01|2327.51|2329.03|2327.53|2329.16|2327.66|2328.46|2326.96|0
1634694600000|2021-10-20 01:50:00|2328.99|2327.49|2329.04|2327.54|2329.42|2327.92|2328.92|2327.42|0
1634694900000|2021-10-20 01:55:00|2329.08|2327.58|2328.97|2327.47|2329.2|2327.7|2328.73|2327.23|0
1634695200000|2021-10-20 02:00:00|2328.95|2327.45|2328.85|2327.35|2329.18|2327.68|2328.61|2327.11|0
1634695500000|2021-10-20 02:05:00|2328.88|2327.38|2328.52|2327.02|2328.97|2327.47|2328.07|2326.57|0
1634695800000|2021-10-20 02:10:00|2328.55|2327.05|2327.92|2326.42|2328.86|2327.36|2327.83|2326.33|0
1634696100000|2021-10-20 02:15:00|2327.88|2326.38|2328.02|2326.52|2328.02|2326.52|2327.55|2326.05|0
1634696400000|2021-10-20 02:20:00|2328.01|2326.51|2327.32|2325.82|2328.25|2326.75|2327.32|2325.82|0
1634696700000|2021-10-20 02:25:00|2327.29|2325.79|2327.79|2326.29|2328.01|2326.51|2326.86|2325.36|0
1634697000000|2021-10-20 02:30:00|2327.75|2326.25|2326.91|2325.41|2327.75|2326.25|2326.91|2325.41|0
1634697300000|2021-10-20 02:35:00|2326.89|2325.39|2327.02|2325.52|2327.6|2326.1|2326.45|2324.95|0
1634697600000|2021-10-20 02:40:00|2327.05|2325.55|2327.23|2325.73|2327.57|2326.07|2326.67|2325.17|0
1634697900000|2021-10-20 02:45:00|2327.19|2325.69|2327.37|2325.87|2327.61|2326.11|2326.91|2325.41|0
1634698200000|2021-10-20 02:50:00|2327.36|2325.86|2327.46|2325.96|2327.6|2326.1|2327.15|2325.65|0
1634698500000|2021-10-20 02:55:00|2327.5|2326|2327.45|2325.95|2327.69|2326.19|2327.15|2325.65|0
1634698800000|2021-10-20 03:00:00|2327.46|2325.96|2327.34|2325.84|2327.82|2326.32|2327.13|2325.63|0
1634699100000|2021-10-20 03:05:00|2327.35|2325.85|2327.65|2326.15|2327.79|2326.29|2327.33|2325.83|0
1634699400000|2021-10-20 03:10:00|2327.66|2326.16|2327.21|2325.71|2327.99|2326.49|2327.11|2325.61|0
1634699700000|2021-10-20 03:15:00|2327.25|2325.75|2327.57|2326.07|2327.66|2326.16|2327.11|2325.61|0
1634700000000|2021-10-20 03:20:00|2327.55|2326.05|2328.38|2326.88|2328.38|2326.88|2327.55|2326.05|0
1634700300000|2021-10-20 03:25:00|2328.34|2326.84|2328.8|2327.3|2328.93|2327.43|2328.27|2326.77|0
1634700600000|2021-10-20 03:30:00|2328.78|2327.28|2328.56|2327.06|2328.92|2327.42|2328.45|2326.95|0
1634700900000|2021-10-20 03:35:00|2328.59|2327.09|2328.35|2326.85|2328.69|2327.19|2328.26|2326.76|0
1634701200000|2021-10-20 03:40:00|2328.31|2326.81|2328.48|2326.98|2328.71|2327.21|2328.26|2326.76|0
1634701500000|2021-10-20 03:45:00|2328.44|2326.94|2328.69|2327.19|2328.8|2327.3|2328.36|2326.86|0
1634701800000|2021-10-20 03:50:00|2328.66|2327.16|2328.29|2326.79|2328.71|2327.21|2328.27|2326.77|0
1634702100000|2021-10-20 03:55:00|2328.32|2326.82|2329.29|2327.79|2329.52|2328.02|2328.32|2326.82|0
1634702400000|2021-10-20 04:00:00|2329.33|2327.83|2328.95|2327.45|2329.42|2327.92|2328.83|2327.33|0
1634702700000|2021-10-20 04:05:00|2328.91|2327.41|2328.36|2326.86|2328.93|2327.43|2328.26|2326.76|0
1634703000000|2021-10-20 04:10:00|2328.38|2326.88|2328.51|2327.01|2328.51|2327.01|2328.27|2326.77|0
1634703300000|2021-10-20 04:15:00|2328.5|2327|2328.32|2326.82|2328.5|2327|2328.23|2326.73|0
1634703600000|2021-10-20 04:20:00|2328.28|2326.78|2328.08|2326.58|2328.45|2326.95|2327.97|2326.47|0
1634703900000|2021-10-20 04:25:00|2328.04|2326.54|2328.23|2326.73|2328.33|2326.83|2327.99|2326.49|0
1634704200000|2021-10-20 04:30:00|2328.26|2326.76|2328.33|2326.83|2328.47|2326.97|2328.23|2326.73|0
1634704500000|2021-10-20 04:35:00|2328.32|2326.82|2328.46|2326.96|2328.46|2326.96|2328.23|2326.73|0
1634704800000|2021-10-20 04:40:00|2328.39|2326.89|2328.22|2326.72|2328.46|2326.96|2328.22|2326.72|0
1634705100000|2021-10-20 04:45:00|2328.24|2326.74|2328.33|2326.83|2328.46|2326.96|2328.22|2326.72|0
1634705400000|2021-10-20 04:50:00|2328.36|2326.86|2328.33|2326.83|2328.46|2326.96|2328.22|2326.72|0
1634705700000|2021-10-20 04:55:00|2328.29|2326.79|2328.21|2326.71|2328.67|2327.17|2328.21|2326.71|0
1634706000000|2021-10-20 05:00:00|2328.22|2326.72|2327.55|2326.05|2328.22|2326.72|2327.55|2326.05|0
1634706300000|2021-10-20 05:05:00|2327.57|2326.07|2326.83|2325.33|2327.78|2326.28|2326.59|2325.09|0
1634706600000|2021-10-20 05:10:00|2326.84|2325.34|2326.39|2324.89|2326.84|2325.34|2325.9|2324.4|0
1634706900000|2021-10-20 05:15:00|2326.4|2324.9|2326.43|2324.93|2326.64|2325.14|2326.19|2324.69|0
1634707200000|2021-10-20 05:20:00|2326.42|2324.92|2325.97|2324.47|2326.43|2324.93|2325.77|2324.27|0
1634707500000|2021-10-20 05:25:00|2325.98|2324.48|2326.39|2324.89|2326.42|2324.92|2325.98|2324.48|0
1634707800000|2021-10-20 05:30:00|2326.4|2324.9|2326.02|2324.52|2326.41|2324.91|2325.79|2324.29|0
1634708100000|2021-10-20 05:35:00|2326.01|2324.51|2326.25|2324.75|2326.37|2324.87|2326.01|2324.51|0
1634708400000|2021-10-20 05:40:00|2326.26|2324.76|2326.25|2324.75|2326.71|2325.21|2326.25|2324.75|0
1634708700000|2021-10-20 05:45:00|2326.26|2324.76|2326.5|2325|2326.59|2325.09|2326.26|2324.76|0
1634709000000|2021-10-20 05:50:00|2326.51|2325.01|2326.97|2325.47|2327|2325.5|2326.51|2325.01|0
1634709300000|2021-10-20 05:55:00|2326.96|2325.46|2326.74|2325.24|2327.42|2325.92|2326.74|2325.24|0
1634709600000|2021-10-20 06:00:00|2326.88|2325.38|2325.66|2324.16|2327.6|2326.1|2324.75|2323.25|0
1634709900000|2021-10-20 06:05:00|2325.65|2324.15|2324.33|2322.83|2325.65|2324.15|2324.1|2322.6|0
1634710200000|2021-10-20 06:10:00|2324.26|2322.76|2324.37|2322.87|2324.7|2323.2|2323.91|2322.41|0
1634710500000|2021-10-20 06:15:00|2324.34|2322.84|2323.03|2321.53|2324.61|2323.11|2322.88|2321.38|0
1634710800000|2021-10-20 06:20:00|2323.04|2321.54|2321.71|2320.21|2323.27|2321.77|2321.07|2319.57|0
1634711100000|2021-10-20 06:25:00|2321.78|2320.28|2321.62|2320.12|2321.96|2320.46|2321.08|2319.58|0
1634711400000|2021-10-20 06:30:00|2321.58|2320.08|2325.26|2323.86|2325.64|2324.24|2321.09|2319.59|17
1634711700000|2021-10-20 06:35:00|2325.14|2323.74|2324.89|2323.49|2325.14|2323.74|2323.51|2322.11|29
1634712000000|2021-10-20 06:40:00|2325.01|2323.61|2324.39|2322.99|2325.01|2323.61|2324.14|2322.74|1
1634712300000|2021-10-20 06:45:00|2324.51|2323.11|2324.14|2322.74|2325.01|2323.61|2324.14|2322.74|11
1634712600000|2021-10-20 06:50:00|2324.26|2322.86|2326.89|2325.49|2327.01|2325.61|2323.01|2321.61|41
1634712900000|2021-10-20 06:55:00|2325.01|2323.51|2324.42|2322.92|2325.22|2323.72|2323.23|2321.73|0
1634713200000|2021-10-20 07:00:00|2324.29|2322.79|2314.19|2313.69|2324.29|2322.79|2312.19|2311.69|3364
1634713500000|2021-10-20 07:05:00|2314.06|2313.56|2312.94|2312.44|2314.44|2313.94|2309.31|2308.81|3953
1634713800000|2021-10-20 07:10:00|2312.69|2312.19|2316.81|2316.31|2317.44|2316.94|2311.19|2310.69|2778
1634714100000|2021-10-20 07:15:00|2316.69|2316.19|2316.69|2316.19|2318.44|2317.94|2314.44|2313.94|2356
1634714400000|2021-10-20 07:20:00|2316.56|2316.06|2316.44|2315.94|2316.69|2316.19|2313.19|2312.69|1598
1634714700000|2021-10-20 07:25:00|2316.31|2315.81|2314.94|2314.44|2316.44|2315.94|2313.94|2313.44|2082
1634715000000|2021-10-20 07:30:00|2314.81|2314.31|2314.56|2314.06|2316.69|2316.19|2313.69|2313.19|1171
1634715300000|2021-10-20 07:35:00|2314.69|2314.19|2315.19|2314.69|2315.44|2314.94|2312.94|2312.44|1582
1634715600000|2021-10-20 07:40:00|2315.31|2314.81|2316.94|2316.44|2317.19|2316.69|2314.19|2313.69|777
1634715900000|2021-10-20 07:45:00|2316.81|2316.31|2314.94|2314.44|2316.94|2316.44|2313.81|2313.31|810
1634716200000|2021-10-20 07:50:00|2314.81|2314.31|2314.69|2314.19|2316.69|2316.19|2314.44|2313.94|718
1634716500000|2021-10-20 07:55:00|2314.56|2314.06|2313.44|2312.94|2314.69|2314.19|2312.31|2311.81|1102
1634716800000|2021-10-20 08:00:00|2313.56|2313.06|2314.19|2313.69|2314.19|2313.69|2312.19|2311.69|504
1634717100000|2021-10-20 08:05:00|2314.31|2313.81|2316.44|2315.94|2316.94|2316.44|2313.81|2313.31|659
1634717400000|2021-10-20 08:10:00|2316.31|2315.81|2315.93|2315.43|2317.44|2316.94|2315.43|2314.93|626
1634717700000|2021-10-20 08:15:00|2315.81|2315.31|2316.81|2316.31|2316.81|2316.31|2314.56|2314.06|450
1634718000000|2021-10-20 08:20:00|2316.56|2316.06|2317.81|2317.31|2318.06|2317.56|2316.18|2315.68|652
1634718300000|2021-10-20 08:25:00|2317.68|2317.18|2318.56|2318.06|2320.06|2319.56|2317.56|2317.06|889
1634718600000|2021-10-20 08:30:00|2318.81|2318.31|2319.56|2319.06|2319.68|2319.18|2318.06|2317.56|594
1634718900000|2021-10-20 08:35:00|2319.43|2318.93|2321.56|2321.06|2322.31|2321.81|2319.31|2318.81|782
1634719200000|2021-10-20 08:40:00|2321.31|2320.81|2320.68|2320.18|2322.06|2321.56|2320.18|2319.68|558
1634719500000|2021-10-20 08:45:00|2320.56|2320.06|2321.06|2320.56|2322.06|2321.56|2319.56|2319.06|621
1634719800000|2021-10-20 08:50:00|2321.18|2320.68|2321.68|2321.18|2322.06|2321.56|2320.31|2319.81|262
1634720100000|2021-10-20 08:55:00|2321.81|2321.31|2322.06|2321.56|2322.56|2322.06|2321.31|2320.81|271
1634720400000|2021-10-20 09:00:00|2322.18|2321.68|2322.81|2322.31|2323.06|2322.56|2321.81|2321.31|350
1634720700000|2021-10-20 09:05:00|2322.93|2322.43|2323.06|2322.56|2323.31|2322.81|2321.43|2320.93|379
1634721000000|2021-10-20 09:10:00|2322.93|2322.43|2322.56|2322.06|2323.81|2323.31|2322.56|2322.06|593
1634721300000|2021-10-20 09:15:00|2322.43|2321.93|2321.06|2320.56|2323.06|2322.56|2320.81|2320.31|542
1634721600000|2021-10-20 09:20:00|2320.81|2320.31|2319.81|2319.31|2321.06|2320.56|2319.81|2319.31|557
1634721900000|2021-10-20 09:25:00|2319.93|2319.43|2320.31|2319.81|2320.31|2319.81|2319.06|2318.56|699
1634722200000|2021-10-20 09:30:00|2320.43|2319.93|2320.06|2319.56|2322.18|2321.68|2319.31|2318.81|518
1634722500000|2021-10-20 09:35:00|2320.18|2319.68|2321.06|2320.56|2321.56|2321.06|2320.18|2319.68|304
1634722800000|2021-10-20 09:40:00|2320.93|2320.43|2320.43|2319.93|2321.18|2320.68|2319.56|2319.06|419
1634723100000|2021-10-20 09:45:00|2320.56|2320.06|2322.93|2322.43|2323.06|2322.56|2320.06|2319.56|601
1634723400000|2021-10-20 09:50:00|2322.81|2322.31|2323.56|2323.06|2323.68|2323.18|2322.56|2322.06|529
1634723700000|2021-10-20 09:55:00|2323.68|2323.18|2324.18|2323.68|2324.31|2323.81|2323.56|2323.06|561
1634724000000|2021-10-20 10:00:00|2324.31|2323.81|2323.18|2322.68|2324.31|2323.81|2322.18|2321.68|296
1634724300000|2021-10-20 10:05:00|2323.31|2322.81|2323.43|2322.93|2323.81|2323.31|2322.31|2321.81|302
1634724600000|2021-10-20 10:10:00|2323.56|2323.06|2324.43|2323.93|2324.43|2323.93|2323.06|2322.56|210
1634724900000|2021-10-20 10:15:00|2324.31|2323.81|2324.31|2323.81|2325.31|2324.81|2324.31|2323.81|630
1634725200000|2021-10-20 10:20:00|2324.18|2323.68|2323.93|2323.43|2324.56|2324.06|2323.31|2322.81|519
1634725500000|2021-10-20 10:25:00|2323.81|2323.31|2323.56|2323.06|2324.31|2323.81|2323.56|2323.06|237
1634725800000|2021-10-20 10:30:00|2323.43|2322.93|2323.93|2323.43|2324.06|2323.56|2322.68|2322.18|697
1634726100000|2021-10-20 10:35:00|2324.06|2323.56|2323.31|2322.81|2324.06|2323.56|2323.06|2322.56|377
1634726400000|2021-10-20 10:40:00|2323.18|2322.68|2324.18|2323.68|2324.56|2324.06|2323.06|2322.56|247
1634726700000|2021-10-20 10:45:00|2324.06|2323.56|2322.56|2322.06|2324.18|2323.68|2322.56|2322.06|410
1634727000000|2021-10-20 10:50:00|2322.43|2321.93|2322.06|2321.56|2322.43|2321.93|2321.43|2320.93|332
1634727300000|2021-10-20 10:55:00|2322.18|2321.68|2322.81|2322.31|2322.81|2322.31|2321.81|2321.31|291
1634727600000|2021-10-20 11:00:00|2323.06|2322.56|2321.93|2321.43|2323.31|2322.81|2321.81|2321.31|304
1634727900000|2021-10-20 11:05:00|2322.06|2321.56|2321.06|2320.56|2322.06|2321.56|2320.68|2320.18|402
1634728200000|2021-10-20 11:10:00|2320.93|2320.43|2319.56|2319.06|2321.06|2320.56|2319.31|2318.81|410
1634728500000|2021-10-20 11:15:00|2319.43|2318.93|2319.68|2319.18|2319.81|2319.31|2319.06|2318.56|206
1634728800000|2021-10-20 11:20:00|2319.81|2319.31|2318.68|2318.18|2320.06|2319.56|2318.68|2318.18|485
1634729100000|2021-10-20 11:25:00|2318.81|2318.31|2317.56|2317.06|2318.81|2318.31|2317.56|2317.06|533
1634729400000|2021-10-20 11:30:00|2317.43|2316.93|2317.06|2316.56|2317.56|2317.06|2316.93|2316.43|412
1634729700000|2021-10-20 11:35:00|2316.93|2316.43|2317.31|2316.81|2317.56|2317.06|2316.56|2316.06|530
1634730000000|2021-10-20 11:40:00|2317.43|2316.93|2318.31|2317.81|2318.68|2318.18|2317.18|2316.68|452
1634730300000|2021-10-20 11:45:00|2318.43|2317.93|2318.06|2317.56|2318.81|2318.31|2316.81|2316.31|499
1634730600000|2021-10-20 11:50:00|2318.18|2317.68|2315.81|2315.31|2318.31|2317.81|2315.56|2315.06|617
1634730900000|2021-10-20 11:55:00|2315.68|2315.18|2315.81|2315.31|2316.18|2315.68|2315.06|2314.56|320
1634731200000|2021-10-20 12:00:00|2315.68|2315.18|2314.31|2313.81|2316.31|2315.81|2314.31|2313.81|531
1634731500000|2021-10-20 12:05:00|2314.43|2313.93|2316.81|2316.31|2316.93|2316.43|2314.43|2313.93|537
1634731800000|2021-10-20 12:10:00|2316.68|2316.18|2318.68|2318.18|2318.81|2318.31|2316.56|2316.06|339
1634732100000|2021-10-20 12:15:00|2318.56|2318.06|2318.56|2318.06|2319.81|2319.31|2318.56|2318.06|474
1634732400000|2021-10-20 12:20:00|2318.43|2317.93|2318.56|2318.06|2318.93|2318.43|2317.81|2317.31|301
1634732700000|2021-10-20 12:25:00|2318.43|2317.93|2318.56|2318.06|2319.31|2318.81|2318.31|2317.81|226
1634733000000|2021-10-20 12:30:00|2318.43|2317.93|2320.81|2320.31|2320.81|2320.31|2318.18|2317.68|260
1634733300000|2021-10-20 12:35:00|2320.68|2320.18|2318.81|2318.31|2320.81|2320.31|2318.31|2317.81|239
1634733600000|2021-10-20 12:40:00|2318.56|2318.06|2315.81|2315.31|2318.81|2318.31|2315.81|2315.31|499
1634733900000|2021-10-20 12:45:00|2315.93|2315.43|2315.56|2315.06|2316.81|2316.31|2315.31|2314.81|479
1634734200000|2021-10-20 12:50:00|2315.43|2314.93|2315.56|2315.06|2316.56|2316.06|2315.06|2314.56|641
1634734500000|2021-10-20 12:55:00|2315.43|2314.93|2314.93|2314.43|2316.56|2316.06|2314.81|2314.31|623
1634734800000|2021-10-20 13:00:00|2315.06|2314.56|2315.81|2315.31|2316.31|2315.81|2314.56|2314.06|743
1634735100000|2021-10-20 13:05:00|2315.68|2315.18|2317.81|2317.31|2317.93|2317.43|2315.56|2315.06|617
1634735400000|2021-10-20 13:10:00|2317.93|2317.43|2317.81|2317.31|2318.68|2318.18|2317.56|2317.06|755
1634735700000|2021-10-20 13:15:00|2317.93|2317.43|2318.31|2317.81|2318.56|2318.06|2317.56|2317.06|635
1634736000000|2021-10-20 13:20:00|2318.06|2317.56|2321.06|2320.56|2321.06|2320.56|2318.06|2317.56|1034
1634736300000|2021-10-20 13:25:00|2320.81|2320.31|2321.68|2321.18|2321.81|2321.31|2320.31|2319.81|6784
1634736600000|2021-10-20 13:30:00|2321.81|2321.31|2318.93|2318.43|2321.81|2321.31|2318.31|2317.81|799
1634736900000|2021-10-20 13:35:00|2319.06|2318.56|2318.43|2317.93|2319.81|2319.31|2318.06|2317.56|539
1634737200000|2021-10-20 13:40:00|2318.56|2318.06|2315.56|2315.06|2318.81|2318.31|2315.18|2314.68|1239
1634737500000|2021-10-20 13:45:00|2315.43|2314.93|2312.31|2311.81|2315.81|2315.31|2311.81|2311.31|1444
1634737800000|2021-10-20 13:50:00|2312.18|2311.68|2307.56|2307.06|2312.31|2311.81|2307.31|2306.81|2007
1634738100000|2021-10-20 13:55:00|2307.68|2307.18|2304.31|2303.81|2308.31|2307.81|2303.81|2303.31|2700
1634738400000|2021-10-20 14:00:00|2304.43|2303.93|2312.81|2312.31|2312.93|2312.43|2304.18|2303.68|2429
1634738700000|2021-10-20 14:05:00|2312.68|2312.18|2315.81|2315.31|2316.06|2315.56|2311.31|2310.81|1682
1634739000000|2021-10-20 14:10:00|2315.93|2315.43|2318.81|2318.31|2319.06|2318.56|2315.31|2314.81|1309
1634739300000|2021-10-20 14:15:00|2318.93|2318.43|2320.06|2319.56|2320.06|2319.56|2317.56|2317.06|1131
1634739600000|2021-10-20 14:20:00|2320.18|2319.68|2320.93|2320.43|2321.31|2320.81|2319.81|2319.31|1214
1634739900000|2021-10-20 14:25:00|2321.06|2320.56|2322.31|2321.81|2322.31|2321.81|2320.81|2320.31|981
1634740200000|2021-10-20 14:30:00|2322.56|2322.06|2322.73|2322.23|2323.23|2322.73|2321.56|2321.06|862
1634740500000|2021-10-20 14:35:00|2322.98|2322.48|2320.98|2320.48|2323.23|2322.73|2320.98|2320.48|784
1634740800000|2021-10-20 14:40:00|2320.85|2320.35|2321.98|2321.48|2322.23|2321.73|2320.85|2320.35|624
1634741100000|2021-10-20 14:45:00|2321.85|2321.35|2321.48|2320.98|2321.85|2321.35|2320.73|2320.23|636
1634741400000|2021-10-20 14:50:00|2321.6|2321.1|2322.48|2321.98|2322.6|2322.1|2321.35|2320.85|803
1634741700000|2021-10-20 14:55:00|2322.6|2322.1|2322.98|2322.48|2323.48|2322.98|2322.35|2321.85|1388
1634742000000|2021-10-20 15:00:00|2323.23|2322.73|2321.98|2321.48|2323.73|2323.23|2321.73|2321.23|1917
1634742300000|2021-10-20 15:05:00|2322.1|2321.6|2323.48|2322.98|2324.48|2323.98|2322.1|2321.6|1316
1634742600000|2021-10-20 15:10:00|2323.6|2323.1|2323.23|2322.73|2324.48|2323.98|2323.23|2322.73|528
1634742900000|2021-10-20 15:15:00|2323.35|2322.85|2324.77|2324.27|2325.02|2324.52|2322.23|2321.73|961
1634743200000|2021-10-20 15:20:00|2324.64|2324.14|2326.02|2324.52|2326.02|2325.52|2324.52|2324.02|1588
1634743500000|2021-10-20 15:25:00|2325.83|2324.33|2324.55|2323.05|2325.94|2324.44|2324.03|2322.53|6825
1634743800000|2021-10-20 15:30:00|2324.58|2323.08|2324.09|2322.69|2324.66|2323.16|2323.34|2321.94|255
1634744100000|2021-10-20 15:35:00|2323.97|2322.57|2325.72|2324.32|2325.72|2324.32|2323.59|2322.19|167
1634744400000|2021-10-20 15:40:00|2325.59|2324.19|2324.59|2323.19|2325.72|2324.32|2323.84|2322.44|121
1634744700000|2021-10-20 15:45:00|2324.72|2323.32|2325.22|2323.82|2325.22|2323.82|2324.59|2323.19|13
1634745000000|2021-10-20 15:50:00|2325.47|2324.07|2325.59|2324.19|2325.72|2324.32|2324.72|2323.32|1730
1634745300000|2021-10-20 15:55:00|2325.47|2324.07|2325.95|2324.45|2325.95|2324.45|2325.09|2323.69|9
1634745600000|2021-10-20 16:00:00|2325.86|2324.36|2325.77|2324.27|2326.03|2324.53|2325.47|2323.97|0
1634745900000|2021-10-20 16:05:00|2325.8|2324.3|2325.17|2323.67|2325.99|2324.49|2325.13|2323.63|0
1634746200000|2021-10-20 16:10:00|2325.2|2323.7|2325.43|2323.93|2325.65|2324.15|2325.13|2323.63|0
1634746500000|2021-10-20 16:15:00|2325.39|2323.89|2325.05|2323.55|2325.47|2323.97|2324.38|2322.88|0
1634746800000|2021-10-20 16:20:00|2325.01|2323.51|2324.92|2323.42|2325.35|2323.85|2324.83|2323.33|0
1634747100000|2021-10-20 16:25:00|2324.94|2323.44|2325.09|2323.59|2325.45|2323.95|2324.83|2323.33|0
1634747400000|2021-10-20 16:30:00|2325.13|2323.63|2325.54|2324.04|2325.62|2324.12|2324.72|2323.22|0
1634747700000|2021-10-20 16:35:00|2325.5|2324|2325.13|2323.63|2325.54|2324.04|2324.98|2323.48|0
1634748000000|2021-10-20 16:40:00|2325.17|2323.67|2325.39|2323.89|2325.62|2324.12|2324.9|2323.4|0
1634748300000|2021-10-20 16:45:00|2325.35|2323.85|2325.64|2324.14|2325.86|2324.36|2324.9|2323.4|0
1634748600000|2021-10-20 16:50:00|2325.73|2324.23|2325.34|2323.84|2325.83|2324.33|2324.93|2323.43|0
1634748900000|2021-10-20 16:55:00|2325.3|2323.8|2325.41|2323.91|2325.41|2323.91|2325.08|2323.58|0
1634749200000|2021-10-20 17:00:00|2325.59|2324.09|2324.43|2322.93|2325.85|2324.35|2324.13|2322.63|0
1634749500000|2021-10-20 17:05:00|2324.41|2322.91|2323.83|2322.33|2324.65|2323.15|2323.75|2322.25|0
1634749800000|2021-10-20 17:10:00|2324.02|2322.52|2324.1|2322.6|2324.62|2323.12|2323.83|2322.33|0
1634750100000|2021-10-20 17:15:00|2324.13|2322.63|2322.34|2320.84|2324.17|2322.67|2322.3|2320.8|0
1634750400000|2021-10-20 17:20:00|2322.3|2320.8|2322.84|2321.34|2322.84|2321.34|2321.07|2319.57|0
1634750700000|2021-10-20 17:25:00|2322.8|2321.3|2323.38|2321.88|2323.56|2322.06|2322.54|2321.04|0
1634751000000|2021-10-20 17:30:00|2323.34|2321.84|2322.96|2321.46|2323.51|2322.01|2322.36|2320.86|0
1634751300000|2021-10-20 17:35:00|2323|2321.5|2323.6|2322.1|2323.68|2322.18|2322.96|2321.46|0
1634751600000|2021-10-20 17:40:00|2323.56|2322.06|2323.43|2321.93|2323.64|2322.14|2322.87|2321.37|0
1634751900000|2021-10-20 17:45:00|2323.35|2321.85|2323.43|2321.93|2323.73|2322.23|2322.68|2321.18|0
1634752200000|2021-10-20 17:50:00|2323.33|2321.83|2323.35|2321.85|2323.49|2321.99|2323.16|2321.66|0
1634752500000|2021-10-20 17:55:00|2323.33|2321.83|2323.49|2321.99|2323.53|2322.03|2322.89|2321.39|0
1634752800000|2021-10-20 18:00:00|2323.42|2321.92|2324.25|2322.75|2324.43|2322.93|2323.16|2321.66|0
1634753100000|2021-10-20 18:05:00|2324.21|2322.71|2324.77|2323.27|2324.77|2323.27|2324.17|2322.67|0
1634753400000|2021-10-20 18:10:00|2324.73|2323.23|2324.81|2323.31|2325.03|2323.53|2324.47|2322.97|0
1634753700000|2021-10-20 18:15:00|2324.77|2323.27|2324.69|2323.19|2325.22|2323.72|2324.69|2323.19|0
1634754000000|2021-10-20 18:20:00|2324.73|2323.23|2324.13|2322.63|2324.81|2323.31|2324.09|2322.59|0
1634754300000|2021-10-20 18:25:00|2324.17|2322.67|2324.7|2323.2|2324.7|2323.2|2324.13|2322.63|0
1634754600000|2021-10-20 18:30:00|2324.66|2323.16|2325.04|2323.54|2325.19|2323.69|2324.44|2322.94|0
1634754900000|2021-10-20 18:35:00|2325|2323.5|2324.82|2323.32|2325.22|2323.72|2324.78|2323.28|0
1634755200000|2021-10-20 18:40:00|2324.78|2323.28|2324.18|2322.68|2324.93|2323.43|2324.18|2322.68|0
1634755500000|2021-10-20 18:45:00|2324.22|2322.72|2324.57|2323.07|2324.65|2323.15|2324.09|2322.59|0
1634755800000|2021-10-20 18:50:00|2324.61|2323.11|2324.8|2323.3|2324.84|2323.34|2324.13|2322.63|0
1634756100000|2021-10-20 18:55:00|2324.84|2323.34|2324.76|2323.26|2325.14|2323.64|2324.58|2323.08|0
1634756400000|2021-10-20 19:00:00|2324.84|2323.34|2324.84|2323.34|2325.33|2323.83|2324.8|2323.3|0
1634756700000|2021-10-20 19:05:00|2324.88|2323.38|2325.44|2323.94|2325.7|2324.2|2324.88|2323.38|0
1634757000000|2021-10-20 19:10:00|2325.48|2323.98|2324.98|2323.48|2325.7|2324.2|2324.9|2323.4|0
1634757300000|2021-10-20 19:15:00|2324.94|2323.44|2324.6|2323.1|2324.94|2323.44|2324|2322.5|0
1634757600000|2021-10-20 19:20:00|2324.56|2323.06|2324.78|2323.28|2325.01|2323.51|2324.11|2322.61|0
1634757900000|2021-10-20 19:25:00|2324.88|2323.38|2324.33|2322.83|2325.01|2323.51|2324.33|2322.83|0
1634758200000|2021-10-20 19:30:00|2324.29|2322.79|2324.51|2323.01|2324.51|2323.01|2323.69|2322.19|0
1634758500000|2021-10-20 19:35:00|2324.48|2322.98|2323.61|2322.11|2324.48|2322.98|2323.61|2322.11|0
1634758800000|2021-10-20 19:40:00|2323.65|2322.15|2324.55|2323.05|2324.89|2323.39|2323.65|2322.15|0
1634759100000|2021-10-20 19:45:00|2324.59|2323.09|2324.07|2322.57|2325.08|2323.58|2324.05|2322.55|0
1634759400000|2021-10-20 19:50:00|2324.02|2322.52|2324.03|2322.53|2324.7|2323.2|2323.73|2322.23|0
1634759700000|2021-10-20 19:55:00|2324|2322.5|2324.98|2323.48|2325.34|2323.84|2323.55|2322.05|0
1634760000000|2021-10-20 20:00:00|2325.02|2323.52|2323.67|2322.17|2326.14|2324.64|2323.58|2322.08|0
1634760300000|2021-10-20 20:05:00|2323.65|2322.15|2323.03|2321.53|2323.89|2322.39|2322.94|2321.44|0
1634760600000|2021-10-20 20:10:00|2323.05|2321.55|2323.36|2321.86|2323.77|2322.27|2322.94|2321.44|0
1634760900000|2021-10-20 20:15:00|2323.32|2321.82|2323.36|2321.86|2323.45|2321.95|2322.95|2321.45|0
1634761200000|2021-10-20 20:20:00|2323.37|2321.87|2322.95|2321.45|2323.59|2322.09|2322.95|2321.45|0
1634761500000|2021-10-20 20:25:00|2322.89|2321.39|2323.04|2321.54|2323.36|2321.86|2322.63|2321.13|0
1634761800000|2021-10-20 20:30:00|2323.06|2321.56|2323.27|2321.77|2323.27|2321.77|2323.04|2321.54|0
1634762100000|2021-10-20 20:35:00|2323.29|2321.79|2323.44|2321.94|2323.44|2321.94|2323.27|2321.77|0
1634762400000|2021-10-20 20:40:00|2323.42|2321.92|2323.35|2321.85|2323.44|2321.94|2323.26|2321.76|0
1634762700000|2021-10-20 20:45:00|2323.37|2321.87|2323.12|2321.62|2323.58|2322.08|2323.12|2321.62|0
1634763000000|2021-10-20 20:50:00|2323.14|2321.64|2323.12|2321.62|2323.35|2321.85|2323.12|2321.62|0
1634763300000|2021-10-20 20:55:00|2323.13|2321.63|2323.23|2321.73|2323.35|2321.85|2323.12|2321.62|0
1634763600000|2021-10-20 21:00:00|2323.27|2321.77|2323.3|2321.8|2323.3|2321.8|2323.15|2321.65|0
1634763900000|2021-10-20 21:05:00|2323.23|2321.73|2323.33|2321.83|2323.33|2321.83|2323.18|2321.68|0
1634764500000|2021-10-20 21:15:00|2323.29|2321.79|2323.22|2321.72|2323.29|2321.79|2323.18|2321.68|0
1634764800000|2021-10-20 21:20:00|2323.26|2321.76|2323.22|2321.72|2323.26|2321.76|2323.18|2321.68|0
1634765100000|2021-10-20 21:25:00|2323.29|2321.79|2323.33|2321.83|2323.33|2321.83|2323.22|2321.72|0
1634765400000|2021-10-20 21:30:00|2323.29|2321.79|2323.29|2321.79|2323.29|2321.79|2323.26|2321.76|0
1634765700000|2021-10-20 21:35:00|2323.22|2321.72|2323.18|2321.68|2323.22|2321.72|2323.14|2321.64|0
1634766000000|2021-10-20 21:40:00|2323.14|2321.64|2323.18|2321.68|2323.18|2321.68|2323.14|2321.64|0
1634766300000|2021-10-20 21:45:00|2323.14|2321.64|2323.14|2321.64|2323.14|2321.64|2323.14|2321.64|0
1634766600000|2021-10-20 21:50:00|2323.22|2321.72|2323.18|2321.68|2323.22|2321.72|2323.14|2321.64|0
1634767200000|2021-10-20 22:00:00|2323.2|2321.7|2323.57|2322.07|2323.98|2322.48|2323.11|2321.61|0
1634767500000|2021-10-20 22:05:00|2323.56|2322.06|2323.25|2321.75|2323.61|2322.11|2323.25|2321.75|0
1634767800000|2021-10-20 22:10:00|2323.27|2321.77|2322.51|2321.01|2323.34|2321.84|2322.51|2321.01|0
1634768100000|2021-10-20 22:15:00|2322.49|2320.99|2323.11|2321.61|2323.11|2321.61|2322.38|2320.88|0
1634768400000|2021-10-20 22:20:00|2323.1|2321.6|2323.02|2321.52|2323.11|2321.61|2322.83|2321.33|0
1634768700000|2021-10-20 22:25:00|2323.04|2321.54|2322.83|2321.33|2323.11|2321.61|2322.7|2321.2|0
1634769000000|2021-10-20 22:30:00|2322.87|2321.37|2323.34|2321.84|2323.34|2321.84|2322.87|2321.37|0
1634769300000|2021-10-20 22:35:00|2323.35|2321.85|2323.34|2321.84|2323.66|2322.16|2323.11|2321.61|0
1634769600000|2021-10-20 22:40:00|2323.35|2321.85|2323.25|2321.75|2323.43|2321.93|2323.11|2321.61|0
1634769900000|2021-10-20 22:45:00|2323.27|2321.77|2323.25|2321.75|2323.34|2321.84|2323.2|2321.7|0
1634770200000|2021-10-20 22:50:00|2323.27|2321.77|2322.86|2321.36|2323.34|2321.84|2322.73|2321.23|0
1634770500000|2021-10-20 22:55:00|2322.88|2321.38|2322.96|2321.46|2323.05|2321.55|2322.73|2321.23|0
1634770800000|2021-10-20 23:00:00|2322.98|2321.48|2323.46|2321.96|2323.6|2322.1|2322.98|2321.48|0
1634771100000|2021-10-20 23:05:00|2323.47|2321.97|2323.28|2321.78|2323.6|2322.1|2323.14|2321.64|0
1634771400000|2021-10-20 23:10:00|2323.3|2321.8|2323.28|2321.78|2323.46|2321.96|2323.28|2321.78|0
1634771700000|2021-10-20 23:15:00|2323.27|2321.77|2322.54|2321.04|2323.28|2321.78|2322.46|2320.96|0
1634772000000|2021-10-20 23:20:00|2322.56|2321.06|2322.64|2321.14|2322.73|2321.23|2322.32|2320.82|0
1634772300000|2021-10-20 23:25:00|2322.62|2321.12|2322.73|2321.23|2322.86|2321.36|2322.41|2320.91|0
1634772600000|2021-10-20 23:30:00|2322.71|2321.21|2322.54|2321.04|2322.86|2321.36|2322.54|2321.04|0
1634772900000|2021-10-20 23:35:00|2322.56|2321.06|2322.64|2321.14|2322.86|2321.36|2322.41|2320.91|0
1634773200000|2021-10-20 23:40:00|2322.62|2321.12|2322.73|2321.23|2322.86|2321.36|2322.54|2321.04|0
1634773500000|2021-10-20 23:45:00|2322.72|2321.22|2322.1|2320.6|2322.73|2321.23|2322.09|2320.59|0
1634773800000|2021-10-20 23:50:00|2322.18|2320.68|2321.49|2319.99|2322.22|2320.72|2321.49|2319.99|0
1634774100000|2021-10-20 23:55:00|2321.5|2320|2321.49|2319.99|2321.91|2320.41|2321.49|2319.99|0
1634774400000|2021-10-21 00:00:00|2321.51|2320.01|2321.66|2320.16|2322.03|2320.53|2320.87|2319.37|0
1634774700000|2021-10-21 00:05:00|2321.67|2320.17|2321.89|2320.39|2322.03|2320.53|2321.62|2320.12|0
1634775000000|2021-10-21 00:10:00|2321.9|2320.4|2321.98|2320.48|2322.25|2320.75|2321.84|2320.34|0
1634775300000|2021-10-21 00:15:00|2321.96|2320.46|2321.01|2319.51|2321.98|2320.48|2320.2|2318.7|0
1634775600000|2021-10-21 00:20:00|2320.97|2319.47|2321.45|2319.95|2321.68|2320.18|2320.54|2319.04|0
1634775900000|2021-10-21 00:25:00|2321.44|2319.94|2321.07|2319.57|2321.46|2319.96|2320.76|2319.26|0
1634776200000|2021-10-21 00:30:00|2321.09|2319.59|2321.4|2319.9|2321.43|2319.93|2320.82|2319.32|0
1634776500000|2021-10-21 00:35:00|2321.28|2319.78|2322.79|2321.29|2323.01|2321.51|2321.28|2319.78|0
1634776800000|2021-10-21 00:40:00|2322.77|2321.27|2323.18|2321.68|2323.18|2321.68|2322.52|2321.02|0
1634777100000|2021-10-21 00:45:00|2323.17|2321.67|2323.13|2321.63|2323.41|2321.91|2322.94|2321.44|0
1634777400000|2021-10-21 00:50:00|2323.12|2321.62|2322.65|2321.15|2323.13|2321.63|2322.53|2321.03|0
1634777700000|2021-10-21 00:55:00|2322.68|2321.18|2323.15|2321.65|2323.22|2321.72|2322.42|2320.92|0
1634778000000|2021-10-21 01:00:00|2323.2|2321.7|2322.2|2320.7|2323.2|2321.7|2321.78|2320.28|0
1634778300000|2021-10-21 01:05:00|2322.21|2320.71|2321.77|2320.27|2322.53|2321.03|2321.63|2320.13|0
1634778600000|2021-10-21 01:10:00|2321.75|2320.25|2322.24|2320.74|2322.47|2320.97|2321.54|2320.04|0
1634778900000|2021-10-21 01:15:00|2322.23|2320.73|2322.48|2320.98|2322.94|2321.44|2321.8|2320.3|0
1634779200000|2021-10-21 01:20:00|2322.49|2320.99|2322.9|2321.4|2323.26|2321.76|2322.47|2320.97|0
1634779500000|2021-10-21 01:25:00|2322.91|2321.41|2321.77|2320.27|2322.91|2321.41|2321.75|2320.25|0
1634779800000|2021-10-21 01:30:00|2321.8|2320.3|2323.11|2321.61|2323.11|2321.61|2321.54|2320.04|0
1634780100000|2021-10-21 01:35:00|2323.12|2321.62|2324.6|2323.1|2324.84|2323.34|2323.12|2321.62|0
1634780400000|2021-10-21 01:40:00|2324.63|2323.13|2324.15|2322.65|2325.06|2323.56|2324.15|2322.65|0
1634780700000|2021-10-21 01:45:00|2324.18|2322.68|2325.06|2323.56|2325.06|2323.56|2324.15|2322.65|0
1634781000000|2021-10-21 01:50:00|2325.07|2323.57|2325.09|2323.59|2325.54|2324.04|2324.71|2323.21|0
1634781300000|2021-10-21 01:55:00|2325.1|2323.6|2325.17|2323.67|2325.54|2324.04|2324.84|2323.34|0
1634781600000|2021-10-21 02:00:00|2325.21|2323.71|2325.19|2323.69|2325.64|2324.14|2325.1|2323.6|0
1634781900000|2021-10-21 02:05:00|2325.16|2323.66|2325.33|2323.83|2325.34|2323.84|2325.1|2323.6|0
1634782200000|2021-10-21 02:10:00|2325.34|2323.84|2324.7|2323.2|2325.55|2324.05|2324.67|2323.17|0
1634782500000|2021-10-21 02:15:00|2324.73|2323.23|2324.48|2322.98|2325.02|2323.52|2324.46|2322.96|0
1634782800000|2021-10-21 02:20:00|2324.49|2322.99|2324.94|2323.44|2325.03|2323.53|2324.46|2322.96|0
1634783100000|2021-10-21 02:25:00|2324.92|2323.42|2325.28|2323.78|2325.7|2324.2|2324.81|2323.31|0
1634783400000|2021-10-21 02:30:00|2325.25|2323.75|2324.94|2323.44|2325.64|2324.14|2324.82|2323.32|0
1634783700000|2021-10-21 02:35:00|2324.9|2323.4|2325.4|2323.9|2325.4|2323.9|2324.72|2323.22|0
1634784000000|2021-10-21 02:40:00|2325.39|2323.89|2324.72|2323.22|2325.39|2323.89|2324.72|2323.22|0
1634784300000|2021-10-21 02:45:00|2324.73|2323.23|2324.72|2323.22|2325.18|2323.68|2324.7|2323.2|0
1634784600000|2021-10-21 02:50:00|2324.7|2323.2|2324.49|2322.99|2324.73|2323.23|2324.25|2322.75|0
1634784900000|2021-10-21 02:55:00|2324.48|2322.98|2325.02|2323.52|2325.13|2323.63|2324.48|2322.98|0
1634785200000|2021-10-21 03:00:00|2325.05|2323.55|2324.7|2323.2|2325.36|2323.86|2324.57|2323.07|0
1634785500000|2021-10-21 03:05:00|2324.69|2323.19|2324.69|2323.19|2324.7|2323.2|2324.46|2322.96|0
1634785800000|2021-10-21 03:10:00|2324.65|2323.15|2324.78|2323.28|2324.78|2323.28|2324.46|2322.96|0
1634786100000|2021-10-21 03:15:00|2324.81|2323.31|2323.76|2322.26|2325|2323.5|2323.76|2322.26|0
1634786400000|2021-10-21 03:20:00|2323.75|2322.25|2323.96|2322.46|2324.09|2322.59|2323.5|2322|0
1634786700000|2021-10-21 03:25:00|2323.92|2322.42|2323.75|2322.25|2324.2|2322.7|2323.73|2322.23|0
1634787000000|2021-10-21 03:30:00|2323.74|2322.24|2323.8|2322.3|2324.06|2322.56|2323.7|2322.2|0
1634787300000|2021-10-21 03:35:00|2323.81|2322.31|2323.96|2322.46|2324.06|2322.56|2323.7|2322.2|0
1634787600000|2021-10-21 03:40:00|2323.99|2322.49|2323.73|2322.23|2324.06|2322.56|2323.73|2322.23|0
1634787900000|2021-10-21 03:45:00|2323.74|2322.24|2323.3|2321.8|2324.06|2322.56|2323.3|2321.8|0
1634788200000|2021-10-21 03:50:00|2323.37|2321.87|2323.13|2321.63|2323.51|2322.01|2323.03|2321.53|0
1634788500000|2021-10-21 03:55:00|2323.1|2321.6|2322.18|2320.68|2323.25|2321.75|2322.09|2320.59|0
1634788800000|2021-10-21 04:00:00|2322.09|2320.59|2322.21|2320.71|2322.65|2321.15|2321.88|2320.38|0
1634789100000|2021-10-21 04:05:00|2322.24|2320.74|2321.88|2320.38|2322.33|2320.83|2321.53|2320.03|0
1634789400000|2021-10-21 04:10:00|2321.84|2320.34|2321.15|2319.65|2321.87|2320.37|2320.92|2319.42|0
1634789700000|2021-10-21 04:15:00|2321.11|2319.61|2320.19|2318.69|2321.11|2319.61|2319.94|2318.44|0
1634790000000|2021-10-21 04:20:00|2320.18|2318.68|2320.44|2318.94|2320.89|2319.39|2320.17|2318.67|0
1634790300000|2021-10-21 04:25:00|2320.45|2318.95|2319.54|2318.04|2320.66|2319.16|2319.18|2317.68|0
1634790600000|2021-10-21 04:30:00|2319.33|2317.83|2319.14|2317.64|2319.54|2318.04|2318.88|2317.38|0
1634790900000|2021-10-21 04:35:00|2319.13|2317.63|2319.05|2317.55|2319.59|2318.09|2318.99|2317.49|0
1634791200000|2021-10-21 04:40:00|2319.04|2317.54|2319.43|2317.93|2319.65|2318.15|2319.01|2317.51|0
1634791500000|2021-10-21 04:45:00|2319.39|2317.89|2319.79|2318.29|2319.79|2318.29|2319.1|2317.6|0
1634791800000|2021-10-21 04:50:00|2319.8|2318.3|2320.29|2318.79|2320.33|2318.83|2319.59|2318.09|0
1634792100000|2021-10-21 04:55:00|2320.26|2318.76|2320.53|2319.03|2320.54|2319.04|2319.86|2318.36|0
1634792400000|2021-10-21 05:00:00|2320.41|2318.91|2319.61|2318.11|2320.52|2319.02|2319.37|2317.87|0
1634792700000|2021-10-21 05:05:00|2319.64|2318.14|2319.35|2317.85|2320.07|2318.57|2319.26|2317.76|0
1634793000000|2021-10-21 05:10:00|2319.27|2317.77|2319.02|2317.52|2319.4|2317.9|2318.91|2317.41|0
1634793300000|2021-10-21 05:15:00|2318.98|2317.48|2318.47|2316.97|2318.98|2317.48|2317.51|2316.01|0
1634793600000|2021-10-21 05:20:00|2318.48|2316.98|2317.54|2316.04|2318.48|2316.98|2317.54|2316.04|0
1634793900000|2021-10-21 05:25:00|2317.56|2316.06|2317.6|2316.1|2317.77|2316.27|2317.09|2315.59|0
1634794200000|2021-10-21 05:30:00|2317.59|2316.09|2318.03|2316.53|2318.03|2316.53|2317.14|2315.64|0
1634794500000|2021-10-21 05:35:00|2318.02|2316.52|2317.06|2315.56|2318.06|2316.56|2316.95|2315.45|0
1634794800000|2021-10-21 05:40:00|2317.03|2315.53|2316.48|2314.98|2317.2|2315.7|2316.05|2314.55|0
1634795100000|2021-10-21 05:45:00|2316.47|2314.97|2315.62|2314.12|2316.93|2315.43|2315.59|2314.09|0
1634795400000|2021-10-21 05:50:00|2315.61|2314.11|2316.1|2314.6|2316.11|2314.61|2315.11|2313.61|0
1634795700000|2021-10-21 05:55:00|2316.09|2314.59|2316.23|2314.73|2316.66|2315.16|2315.87|2314.37|0
1634796000000|2021-10-21 06:00:00|2316.21|2314.71|2318.18|2316.68|2318.87|2317.37|2315.36|2313.86|0
1634796300000|2021-10-21 06:05:00|2318.25|2316.75|2318.67|2317.17|2319.34|2317.84|2318.05|2316.55|0
1634796600000|2021-10-21 06:10:00|2318.63|2317.13|2318.18|2316.68|2319.39|2317.89|2317.39|2315.89|0
1634796900000|2021-10-21 06:15:00|2318.15|2316.65|2317.66|2316.16|2318.32|2316.82|2317.2|2315.7|0
1634797200000|2021-10-21 06:20:00|2317.67|2316.17|2316.8|2315.3|2318.11|2316.61|2316.79|2315.29|0
1634797500000|2021-10-21 06:25:00|2316.79|2315.29|2315.99|2314.49|2317.02|2315.52|2315.61|2314.11|0
1634797800000|2021-10-21 06:30:00|2315.95|2314.45|2310.22|2308.82|2315.95|2314.45|2310.09|2308.69|46
1634798100000|2021-10-21 06:35:00|2310.59|2309.19|2310.84|2309.44|2311.34|2309.94|2310.47|2309.07|9
1634798400000|2021-10-21 06:40:00|2311.09|2309.69|2310.34|2308.94|2311.09|2309.69|2309.97|2308.57|5
1634798700000|2021-10-21 06:45:00|2310.47|2309.07|2311.34|2309.94|2311.34|2309.94|2310.09|2308.69|8
1634799000000|2021-10-21 06:50:00|2311.22|2309.82|2309.84|2308.44|2311.22|2309.82|2309.47|2308.07|45
1634799300000|2021-10-21 06:55:00|2309.86|2308.36|2310.69|2309.19|2310.96|2309.46|2309.43|2307.93|0
1634799600000|2021-10-21 07:00:00|2310.61|2309.11|2311.64|2311.14|2311.77|2311.27|2308.14|2307.64|3196
1634799900000|2021-10-21 07:05:00|2311.89|2311.39|2317.64|2317.14|2318.39|2317.89|2310.52|2310.02|1975
1634800200000|2021-10-21 07:10:00|2317.52|2317.02|2313.77|2313.27|2319.02|2318.52|2312.27|2311.77|1974
1634800500000|2021-10-21 07:15:00|2313.89|2313.39|2314.14|2313.64|2315.77|2315.27|2312.77|2312.27|1332
1634800800000|2021-10-21 07:20:00|2314.02|2313.52|2315.64|2315.14|2317.89|2317.39|2314.02|2313.52|1225
1634801100000|2021-10-21 07:25:00|2315.77|2315.27|2317.14|2316.64|2317.27|2316.77|2314.52|2314.02|1022
1634801400000|2021-10-21 07:30:00|2317.27|2316.77|2318.77|2318.27|2319.02|2318.52|2316.02|2315.52|775
1634801700000|2021-10-21 07:35:00|2318.89|2318.39|2316.77|2316.27|2319.27|2318.77|2316.27|2315.77|672
1634802000000|2021-10-21 07:40:00|2316.64|2316.14|2319.52|2319.02|2320.02|2319.52|2315.77|2315.27|610
1634802300000|2021-10-21 07:45:00|2319.64|2319.14|2321.39|2320.89|2323.39|2322.89|2319.02|2318.52|1352
1634802600000|2021-10-21 07:50:00|2321.52|2321.02|2320.96|2320.46|2322.39|2321.89|2320.27|2319.77|820
1634802900000|2021-10-21 07:55:00|2321.08|2320.58|2322.96|2322.46|2323.46|2322.96|2320.96|2320.46|597
1634803200000|2021-10-21 08:00:00|2323.08|2322.58|2323.21|2322.71|2324.71|2324.21|2322.71|2322.21|680
1634803500000|2021-10-21 08:05:00|2323.33|2322.83|2320.46|2319.96|2324.46|2323.96|2320.46|2319.96|857
1634803800000|2021-10-21 08:10:00|2320.33|2319.83|2320.46|2319.96|2321.83|2321.33|2320.08|2319.58|768
1634804100000|2021-10-21 08:15:00|2320.58|2320.08|2318.96|2318.46|2321.96|2321.46|2318.58|2318.08|591
1634804400000|2021-10-21 08:20:00|2319.08|2318.58|2318.96|2318.46|2319.21|2318.71|2316.58|2316.08|837
1634804700000|2021-10-21 08:25:00|2319.08|2318.58|2319.71|2319.21|2320.08|2319.58|2318.46|2317.96|361
1634805000000|2021-10-21 08:30:00|2319.58|2319.08|2319.71|2319.21|2319.96|2319.46|2318.21|2317.71|329
1634805300000|2021-10-21 08:35:00|2319.58|2319.08|2316.96|2316.46|2319.83|2319.33|2316.71|2316.21|484
1634805600000|2021-10-21 08:40:00|2316.83|2316.33|2317.46|2316.96|2318.21|2317.71|2316.46|2315.96|555
1634805900000|2021-10-21 08:45:00|2317.71|2317.21|2317.21|2316.71|2318.21|2317.71|2316.71|2316.21|497
1634806200000|2021-10-21 08:50:00|2317.33|2316.83|2317.46|2316.96|2317.96|2317.46|2316.96|2316.46|455
1634806500000|2021-10-21 08:55:00|2317.58|2317.08|2316.96|2316.46|2318.46|2317.96|2316.71|2316.21|457
1634806800000|2021-10-21 09:00:00|2317.08|2316.58|2320.71|2320.21|2320.71|2320.21|2316.96|2316.46|460
1634807100000|2021-10-21 09:05:00|2320.58|2320.08|2320.71|2320.21|2321.46|2320.96|2320.46|2319.96|532
1634807400000|2021-10-21 09:10:00|2320.58|2320.08|2320.21|2319.71|2321.71|2321.21|2319.96|2319.46|650
1634807700000|2021-10-21 09:15:00|2320.08|2319.58|2320.96|2320.46|2321.96|2321.46|2319.83|2319.33|436
1634808000000|2021-10-21 09:20:00|2320.71|2320.21|2321.96|2321.46|2322.71|2322.21|2320.46|2319.96|297
1634808300000|2021-10-21 09:25:00|2322.21|2321.71|2322.21|2321.71|2322.46|2321.96|2320.96|2320.46|337
1634808600000|2021-10-21 09:30:00|2322.08|2321.58|2322.46|2321.96|2322.46|2321.96|2321.46|2320.96|1253
1634808900000|2021-10-21 09:35:00|2322.58|2322.08|2321.96|2321.46|2322.58|2322.08|2320.46|2319.96|271
1634809200000|2021-10-21 09:40:00|2322.08|2321.58|2322.96|2322.46|2323.83|2323.33|2321.96|2321.46|310
1634809500000|2021-10-21 09:45:00|2323.08|2322.58|2321.46|2320.96|2323.08|2322.58|2321.21|2320.71|2298
1634809800000|2021-10-21 09:50:00|2321.71|2321.21|2320.96|2320.46|2322.46|2321.96|2320.58|2320.08|341
1634810100000|2021-10-21 09:55:00|2320.83|2320.33|2323.21|2322.71|2323.83|2323.33|2320.71|2320.21|343
1634810400000|2021-10-21 10:00:00|2323.33|2322.83|2320.21|2319.71|2323.46|2322.96|2313.71|2313.21|6235
1634810700000|2021-10-21 10:05:00|2320.96|2320.46|2318.46|2317.96|2321.46|2320.96|2318.21|2317.71|1519
1634811000000|2021-10-21 10:10:00|2318.33|2317.83|2313.96|2313.46|2318.46|2317.96|2313.71|2313.21|1424
1634811300000|2021-10-21 10:15:00|2314.08|2313.58|2314.46|2313.96|2316.46|2315.96|2313.96|2313.46|561
1634811600000|2021-10-21 10:20:00|2314.58|2314.08|2311.46|2310.96|2314.71|2314.21|2311.46|2310.96|962
1634811900000|2021-10-21 10:25:00|2311.71|2311.21|2312.96|2312.46|2313.33|2312.83|2311.21|2310.71|1023
1634812200000|2021-10-21 10:30:00|2312.83|2312.33|2314.83|2314.33|2315.21|2314.71|2312.46|2311.96|442
1634812500000|2021-10-21 10:35:00|2314.96|2314.46|2317.46|2316.96|2318.08|2317.58|2314.21|2313.71|636
1634812800000|2021-10-21 10:40:00|2317.58|2317.08|2315.21|2314.71|2317.58|2317.08|2314.71|2314.21|718
1634813100000|2021-10-21 10:45:00|2315.08|2314.58|2314.33|2313.83|2315.71|2315.21|2313.71|2313.21|908
1634813400000|2021-10-21 10:50:00|2314.21|2313.71|2313.46|2312.96|2314.96|2314.46|2312.96|2312.46|1139
1634813700000|2021-10-21 10:55:00|2313.58|2313.08|2313.08|2312.58|2314.46|2313.96|2312.46|2311.96|426
1634814000000|2021-10-21 11:00:00|2312.96|2312.46|2312.96|2312.46|2314.08|2313.58|2312.46|2311.96|620
1634814300000|2021-10-21 11:05:00|2312.71|2312.21|2313.71|2313.21|2314.71|2314.21|2312.71|2312.21|956
1634814600000|2021-10-21 11:10:00|2313.83|2313.33|2313.21|2312.71|2314.71|2314.21|2312.96|2312.46|666
1634814900000|2021-10-21 11:15:00|2313.33|2312.83|2314.58|2314.08|2314.71|2314.21|2313.21|2312.71|665
1634815200000|2021-10-21 11:20:00|2314.71|2314.21|2314.33|2313.83|2314.83|2314.33|2313.46|2312.96|481
1634815500000|2021-10-21 11:25:00|2314.46|2313.96|2314.46|2313.96|2314.71|2314.21|2313.21|2312.71|611
1634815800000|2021-10-21 11:30:00|2314.33|2313.83|2314.96|2314.46|2315.46|2314.96|2314.21|2313.71|609
1634816100000|2021-10-21 11:35:00|2314.83|2314.33|2314.71|2314.21|2315.21|2314.71|2313.96|2313.46|468
1634816400000|2021-10-21 11:40:00|2314.44|2313.94|2312.19|2311.69|2314.44|2313.94|2311.44|2310.94|408
1634816700000|2021-10-21 11:45:00|2312.44|2311.94|2313.06|2312.56|2313.31|2312.81|2311.94|2311.44|344
1634817000000|2021-10-21 11:50:00|2313.19|2312.69|2312.69|2312.19|2313.69|2313.19|2312.44|2311.94|221
1634817300000|2021-10-21 11:55:00|2312.56|2312.06|2312.44|2311.94|2313.31|2312.81|2311.94|2311.44|281
1634817600000|2021-10-21 12:00:00|2312.56|2312.06|2313.94|2313.44|2314.19|2313.69|2312.44|2311.94|372
1634817900000|2021-10-21 12:05:00|2314.06|2313.56|2316.31|2315.81|2316.94|2316.44|2313.94|2313.44|500
1634818200000|2021-10-21 12:10:00|2316.44|2315.94|2316.69|2316.19|2316.94|2316.44|2315.69|2315.19|651
1634818500000|2021-10-21 12:15:00|2316.81|2316.31|2315.94|2315.44|2316.94|2316.44|2315.44|2314.94|462
1634818800000|2021-10-21 12:20:00|2316.06|2315.56|2317.19|2316.69|2317.19|2316.69|2315.69|2315.19|498
1634819100000|2021-10-21 12:25:00|2317.31|2316.81|2317.94|2317.44|2318.06|2317.56|2316.94|2316.44|694
1634819400000|2021-10-21 12:30:00|2318.06|2317.56|2318.44|2317.94|2318.56|2318.06|2317.06|2316.56|616
1634819700000|2021-10-21 12:35:00|2318.31|2317.81|2318.44|2317.94|2319.31|2318.81|2317.94|2317.44|805
1634820000000|2021-10-21 12:40:00|2318.31|2317.81|2319.19|2318.69|2319.56|2319.06|2317.94|2317.44|670
1634820300000|2021-10-21 12:45:00|2319.31|2318.81|2318.19|2317.69|2319.44|2318.94|2317.69|2317.19|741
1634820600000|2021-10-21 12:50:00|2318.06|2317.56|2318.94|2318.44|2319.19|2318.69|2316.94|2316.44|837
1634820900000|2021-10-21 12:55:00|2318.81|2318.31|2319.69|2319.19|2320.19|2319.69|2318.69|2318.19|931
1634821200000|2021-10-21 13:00:00|2319.31|2318.81|2318.94|2318.44|2319.69|2319.19|2317.81|2317.31|655
1634821500000|2021-10-21 13:05:00|2318.69|2318.19|2318.06|2317.56|2319.94|2319.44|2317.94|2317.44|687
1634821800000|2021-10-21 13:10:00|2318.19|2317.69|2317.81|2317.31|2318.44|2317.94|2317.69|2317.19|690
1634822100000|2021-10-21 13:15:00|2317.94|2317.44|2318.94|2318.44|2319.56|2319.06|2317.69|2317.19|686
1634822400000|2021-10-21 13:20:00|2319.19|2318.69|2321.44|2320.94|2321.44|2320.94|2318.94|2318.44|820
1634822700000|2021-10-21 13:25:00|2321.31|2320.81|2321.69|2321.19|2322.44|2321.94|2321.19|2320.69|718
1634823000000|2021-10-21 13:30:00|2321.44|2320.94|2319.44|2318.94|2321.94|2321.44|2319.44|2318.94|1480
1634823300000|2021-10-21 13:35:00|2319.56|2319.06|2321.69|2321.19|2322.19|2321.69|2318.69|2318.19|792
1634823600000|2021-10-21 13:40:00|2321.56|2321.06|2321.44|2320.94|2322.94|2322.44|2320.81|2320.31|738
1634823900000|2021-10-21 13:45:00|2321.31|2320.81|2320.94|2320.44|2322.19|2321.69|2320.69|2320.19|431
1634824200000|2021-10-21 13:50:00|2321.19|2320.69|2321.44|2320.94|2322.44|2321.94|2320.81|2320.31|623
1634824500000|2021-10-21 13:55:00|2321.56|2321.06|2323.94|2323.44|2324.44|2323.94|2321.44|2320.94|832
1634824800000|2021-10-21 14:00:00|2323.81|2323.31|2324.94|2324.44|2325.06|2324.56|2323.69|2323.19|1320
1634825100000|2021-10-21 14:05:00|2325.06|2324.56|2325.31|2324.81|2325.56|2325.06|2324.19|2323.69|1039
1634825400000|2021-10-21 14:10:00|2325.5|2325|2325.25|2324.75|2325.63|2325.13|2323.38|2322.88|723
1634825700000|2021-10-21 14:15:00|2325.38|2324.88|2326.63|2326.13|2327.38|2326.88|2325.13|2324.63|636
1634826000000|2021-10-21 14:20:00|2326.88|2326.38|2327.13|2326.63|2327.38|2326.88|2325.13|2324.63|477
1634826300000|2021-10-21 14:25:00|2327.25|2326.75|2327.88|2327.38|2328.13|2327.63|2327.13|2326.63|637
1634826600000|2021-10-21 14:30:00|2328|2327.5|2328.13|2327.63|2328.13|2327.63|2326.63|2326.13|613
1634826900000|2021-10-21 14:35:00|2328.25|2327.75|2327.88|2327.38|2328.88|2328.38|2327.63|2327.13|469
1634827200000|2021-10-21 14:40:00|2327.75|2327.25|2327.13|2326.63|2328|2327.5|2327.13|2326.63|519
1634827500000|2021-10-21 14:45:00|2327.5|2327|2327.13|2326.63|2327.88|2327.38|2326.88|2326.38|881
1634827800000|2021-10-21 14:50:00|2327|2326.5|2324.38|2323.88|2327|2326.5|2324.38|2323.88|1338
1634828100000|2021-10-21 14:55:00|2324.25|2323.75|2325.38|2324.88|2325.63|2325.13|2324.13|2323.63|1509
1634828400000|2021-10-21 15:00:00|2325.25|2324.75|2326.63|2326.13|2327.63|2327.13|2325.25|2324.75|1650
1634828700000|2021-10-21 15:05:00|2326.75|2326.25|2325.63|2325.13|2327.75|2327.25|2325.63|2325.13|1031
1634829000000|2021-10-21 15:10:00|2325.75|2325.25|2326.13|2325.63|2326.38|2325.88|2325|2324.5|536
1634829300000|2021-10-21 15:15:00|2326.25|2325.75|2325.88|2325.38|2326.75|2326.25|2325.88|2325.38|977
1634829600000|2021-10-21 15:20:00|2325.75|2325.25|2327.78|2326.28|2327.78|2327.25|2325.63|2325.13|1518
1634829900000|2021-10-21 15:25:00|2327.59|2326.09|2324.88|2323.38|2328.08|2326.58|2324.62|2323.12|227
1634830200000|2021-10-21 15:30:00|2324.8|2323.3|2326.08|2324.68|2326.7|2325.3|2324.8|2323.3|229
1634830500000|2021-10-21 15:35:00|2325.95|2324.55|2325.83|2324.43|2326.33|2324.93|2324.58|2323.18|106
1634830800000|2021-10-21 15:40:00|2325.58|2324.18|2325.95|2324.55|2326.08|2324.68|2325.2|2323.8|684
1634831100000|2021-10-21 15:45:00|2325.83|2324.43|2326.08|2324.68|2326.2|2324.8|2325.83|2324.43|1006
1634831400000|2021-10-21 15:50:00|2326.2|2324.8|2325.08|2323.68|2326.2|2324.8|2324.45|2323.05|1029
1634831700000|2021-10-21 15:55:00|2325.2|2323.8|2325.88|2324.38|2326.33|2324.93|2325.2|2323.8|43
1634832000000|2021-10-21 16:00:00|2325.91|2324.41|2327.07|2325.57|2327.33|2325.83|2325.91|2324.41|0
1634832300000|2021-10-21 16:05:00|2327.11|2325.61|2326.15|2324.65|2327.15|2325.65|2326.04|2324.54|0
1634832600000|2021-10-21 16:10:00|2326.19|2324.69|2326.96|2325.46|2327.15|2325.65|2326.07|2324.57|0
1634832900000|2021-10-21 16:15:00|2327|2325.5|2326.66|2325.16|2327.15|2325.65|2326.4|2324.9|0
1634833200000|2021-10-21 16:20:00|2326.68|2325.18|2327|2325.5|2327.15|2325.65|2326.44|2324.94|0
1634833500000|2021-10-21 16:25:00|2327.04|2325.54|2326.85|2325.35|2327.04|2325.54|2326.33|2324.83|0
1634833800000|2021-10-21 16:30:00|2326.81|2325.31|2326.44|2324.94|2327.06|2325.56|2326.25|2324.75|0
1634834100000|2021-10-21 16:35:00|2326.25|2324.75|2326.25|2324.75|2326.34|2324.84|2325.87|2324.37|0
1634834400000|2021-10-21 16:40:00|2326.29|2324.79|2326.45|2324.95|2326.45|2324.95|2326.03|2324.53|0
1634834700000|2021-10-21 16:45:00|2326.49|2324.99|2326.44|2324.94|2326.89|2325.39|2326.07|2324.57|0
1634835000000|2021-10-21 16:50:00|2326.48|2324.98|2327.22|2325.72|2327.22|2325.72|2326.44|2324.94|0
1634835300000|2021-10-21 16:55:00|2327.19|2325.69|2326.89|2325.39|2327.64|2326.14|2326.85|2325.35|0
1634835600000|2021-10-21 17:00:00|2326.85|2325.35|2326.97|2325.47|2327.45|2325.95|2326.63|2325.13|0
1634835900000|2021-10-21 17:05:00|2327.01|2325.51|2327.19|2325.69|2327.68|2326.18|2326.78|2325.28|0
1634836200000|2021-10-21 17:10:00|2327.15|2325.65|2326.85|2325.35|2327.23|2325.73|2326.78|2325.28|0
1634836500000|2021-10-21 17:15:00|2327.04|2325.54|2326.82|2325.32|2327.12|2325.62|2326.55|2325.05|0
1634836800000|2021-10-21 17:20:00|2326.85|2325.35|2327.6|2326.1|2327.6|2326.1|2326.82|2325.32|0
1634837100000|2021-10-21 17:25:00|2327.62|2326.12|2327.9|2326.4|2328.02|2326.52|2327.38|2325.88|0
1634837400000|2021-10-21 17:30:00|2327.72|2326.22|2327.66|2326.16|2327.99|2326.49|2327.62|2326.12|0
1634837700000|2021-10-21 17:35:00|2327.84|2326.34|2327.65|2326.15|2327.84|2326.34|2327.57|2326.07|0
1634838000000|2021-10-21 17:40:00|2327.61|2326.11|2327.29|2325.79|2327.68|2326.18|2327.14|2325.64|0
1634838300000|2021-10-21 17:45:00|2327.33|2325.83|2326.95|2325.45|2327.33|2325.83|2326.59|2325.09|0
1634838600000|2021-10-21 17:50:00|2326.91|2325.41|2325.82|2324.32|2326.91|2325.41|2325.59|2324.09|0
1634838900000|2021-10-21 17:55:00|2325.85|2324.35|2325.94|2324.44|2326.24|2324.74|2325.56|2324.06|0
1634839200000|2021-10-21 18:00:00|2325.98|2324.48|2326.69|2325.19|2326.84|2325.34|2325.9|2324.4|0
1634839500000|2021-10-21 18:05:00|2326.73|2325.23|2326.54|2325.04|2327.06|2325.56|2326.54|2325.04|0
1634839800000|2021-10-21 18:10:00|2326.63|2325.13|2326.19|2324.69|2326.63|2325.13|2326.15|2324.65|0
1634840100000|2021-10-21 18:15:00|2326.23|2324.73|2327.43|2325.93|2327.69|2326.19|2326.23|2324.73|0
1634840400000|2021-10-21 18:20:00|2327.39|2325.89|2327.58|2326.08|2327.66|2326.16|2327.02|2325.52|0
1634840700000|2021-10-21 18:25:00|2327.62|2326.12|2328.04|2326.54|2328.18|2326.68|2327.58|2326.08|0
1634841000000|2021-10-21 18:30:00|2327.85|2326.35|2328.05|2326.55|2328.13|2326.63|2327.67|2326.17|0
1634841300000|2021-10-21 18:35:00|2328.01|2326.51|2327.56|2326.06|2328.09|2326.59|2327.49|2325.99|0
1634841600000|2021-10-21 18:40:00|2327.52|2326.02|2327.6|2326.1|2327.6|2326.1|2327.26|2325.76|0
1634841900000|2021-10-21 18:45:00|2327.56|2326.06|2328.09|2326.59|2328.18|2326.68|2327.3|2325.8|0
1634842200000|2021-10-21 18:50:00|2328.18|2326.68|2328.09|2326.59|2328.27|2326.77|2327.86|2326.36|0
1634842500000|2021-10-21 18:55:00|2327.9|2326.4|2328.2|2326.7|2328.2|2326.7|2327.9|2326.4|0
1634842800000|2021-10-21 19:00:00|2328.24|2326.74|2328.92|2327.42|2329.18|2327.68|2328.24|2326.74|0
1634843100000|2021-10-21 19:05:00|2328.73|2327.23|2329.18|2327.68|2329.78|2328.28|2328.73|2327.23|0
1634843400000|2021-10-21 19:10:00|2329.22|2327.72|2329.61|2328.11|2329.71|2328.21|2329.18|2327.68|0
1634843700000|2021-10-21 19:15:00|2329.63|2328.13|2330.34|2328.84|2330.73|2329.23|2329.55|2328.05|0
1634844000000|2021-10-21 19:20:00|2330.3|2328.8|2331.3|2329.8|2331.32|2329.82|2330.3|2328.8|0
1634844300000|2021-10-21 19:25:00|2331.32|2329.82|2330.97|2329.47|2331.34|2329.84|2330.66|2329.16|0
1634844600000|2021-10-21 19:30:00|2331.01|2329.51|2330.96|2329.46|2331.45|2329.95|2330.51|2329.01|0
1634844900000|2021-10-21 19:35:00|2331|2329.5|2330.86|2329.36|2331.52|2330.02|2330.67|2329.17|0
1634845200000|2021-10-21 19:40:00|2330.89|2329.39|2331.19|2329.69|2331.19|2329.69|2330.52|2329.02|0
1634845500000|2021-10-21 19:45:00|2331.15|2329.65|2330.74|2329.24|2331.15|2329.65|2330.44|2328.94|0
1634845800000|2021-10-21 19:50:00|2330.67|2329.17|2331.24|2329.74|2331.24|2329.74|2330.37|2328.87|0
1634846100000|2021-10-21 19:55:00|2331.2|2329.7|2332.89|2331.39|2333.41|2331.91|2330.94|2329.44|0
1634846400000|2021-10-21 20:00:00|2332.92|2331.42|2331.59|2330.09|2332.93|2331.43|2331.36|2329.86|0
1634846700000|2021-10-21 20:05:00|2331.6|2330.1|2332.64|2331.14|2332.64|2331.14|2331.59|2330.09|0
1634847000000|2021-10-21 20:10:00|2332.6|2331.1|2331.49|2329.99|2332.6|2331.1|2331.49|2329.99|0
1634847300000|2021-10-21 20:15:00|2331.47|2329.97|2329.72|2328.22|2331.47|2329.97|2329.51|2328.01|0
1634847600000|2021-10-21 20:20:00|2329.74|2328.24|2328.88|2327.38|2330.03|2328.53|2328.75|2327.25|0
1634847900000|2021-10-21 20:25:00|2328.87|2327.37|2328.57|2327.07|2328.99|2327.49|2328.12|2326.62|0
1634848200000|2021-10-21 20:30:00|2328.56|2327.06|2328.44|2326.94|2328.76|2327.26|2327.52|2326.02|0
1634848500000|2021-10-21 20:35:00|2328.42|2326.92|2327.85|2326.35|2328.57|2327.07|2327.72|2326.22|0
1634848800000|2021-10-21 20:40:00|2327.84|2326.34|2327.67|2326.17|2327.94|2326.44|2327.12|2325.62|0
1634849100000|2021-10-21 20:45:00|2327.68|2326.18|2328.35|2326.85|2328.89|2327.39|2327.62|2326.12|0
1634849400000|2021-10-21 20:50:00|2328.33|2326.83|2328.99|2327.49|2329.08|2327.58|2328.12|2326.62|0
1634849700000|2021-10-21 20:55:00|2329.01|2327.51|2328.3|2326.8|2329.08|2327.58|2327.98|2326.48|0
1634850000000|2021-10-21 21:00:00|2328.26|2326.76|2328.75|2327.25|2328.86|2327.36|2328.26|2326.76|0
1634850300000|2021-10-21 21:05:00|2328.71|2327.21|2328.83|2327.33|2328.83|2327.33|2328.68|2327.18|0
1634850600000|2021-10-21 21:10:00|2328.75|2327.25|2328.38|2326.88|2328.75|2327.25|2328.38|2326.88|0
1634850900000|2021-10-21 21:15:00|2328.34|2326.84|2328.83|2327.33|2328.83|2327.33|2328.23|2326.73|0
1634851200000|2021-10-21 21:20:00|2329.2|2327.7|2329.54|2328.04|2329.84|2328.34|2329.2|2327.7|0
1634851500000|2021-10-21 21:25:00|2329.61|2328.11|2329.61|2328.11|2329.61|2328.11|2329.43|2327.93|0
1634851800000|2021-10-21 21:30:00|2329.58|2328.08|2329.5|2328|2329.58|2328.08|2329.43|2327.93|0
1634852100000|2021-10-21 21:35:00|2329.43|2327.93|2329.43|2327.93|2329.5|2328|2329.43|2327.93|0
1634852400000|2021-10-21 21:40:00|2329.46|2327.96|2329.43|2327.93|2329.5|2328|2329.28|2327.78|0
1634852700000|2021-10-21 21:45:00|2329.5|2328|2329.5|2328|2329.5|2328|2329.39|2327.89|0
1634853000000|2021-10-21 21:50:00|2329.58|2328.08|2329.58|2328.08|2329.61|2328.11|2329.5|2328|0
1634853300000|2021-10-21 21:55:00|2329.65|2328.15|2329.97|2328.47|2329.97|2328.47|2329.52|2328.02|0
1634853600000|2021-10-21 22:00:00|2329.94|2328.44|2329.16|2327.66|2330.16|2328.66|2328.97|2327.47|0
1634853900000|2021-10-21 22:05:00|2329.14|2327.64|2328.65|2327.15|2329.14|2327.64|2328.23|2326.73|0
1634854200000|2021-10-21 22:10:00|2328.67|2327.17|2329.06|2327.56|2329.06|2327.56|2328.67|2327.17|0
1634854500000|2021-10-21 22:15:00|2329.1|2327.6|2329.8|2328.3|2329.89|2328.39|2329.1|2327.6|0
1634854800000|2021-10-21 22:20:00|2329.78|2328.28|2329.7|2328.2|2329.98|2328.48|2329.57|2328.07|0
1634855100000|2021-10-21 22:25:00|2329.68|2328.18|2329.38|2327.88|2329.7|2328.2|2328.97|2327.47|0
1634855400000|2021-10-21 22:30:00|2329.39|2327.89|2329.67|2328.17|2329.77|2328.27|2329.25|2327.75|0
1634855700000|2021-10-21 22:35:00|2329.69|2328.19|2329.67|2328.17|2329.95|2328.45|2329.54|2328.04|0
1634856000000|2021-10-21 22:40:00|2329.69|2328.19|2329.54|2328.04|2329.95|2328.45|2329.54|2328.04|0
1634856300000|2021-10-21 22:45:00|2329.56|2328.06|2329.77|2328.27|2329.95|2328.45|2329.54|2328.04|0
1634856600000|2021-10-21 22:50:00|2329.73|2328.23|2329.95|2328.45|2329.95|2328.45|2329.54|2328.04|0
1634856900000|2021-10-21 22:55:00|2329.97|2328.47|2329.45|2327.95|2330.09|2328.59|2329.35|2327.85|0
1634857200000|2021-10-21 23:00:00|2329.44|2327.94|2329.13|2327.63|2329.54|2328.04|2329.08|2327.58|0
1634857500000|2021-10-21 23:05:00|2329.11|2327.61|2329.67|2328.17|2330.18|2328.68|2328.71|2327.21|0
1634857800000|2021-10-21 23:10:00|2329.68|2328.18|2330.09|2328.59|2330.27|2328.77|2329.54|2328.04|0
1634858100000|2021-10-21 23:15:00|2330.07|2328.57|2329.84|2328.34|2330.07|2328.57|2329.65|2328.15|0
1634858400000|2021-10-21 23:20:00|2329.86|2328.36|2329.33|2327.83|2329.93|2328.43|2329.11|2327.61|0
1634858700000|2021-10-21 23:25:00|2329.32|2327.82|2329.28|2327.78|2329.38|2327.88|2329.11|2327.61|0
1634859000000|2021-10-21 23:30:00|2329.29|2327.79|2329.33|2327.83|2329.43|2327.93|2329.11|2327.61|0
1634859300000|2021-10-21 23:35:00|2329.31|2327.81|2329.52|2328.02|2329.52|2328.02|2329.11|2327.61|0
1634859600000|2021-10-21 23:40:00|2329.53|2328.03|2328.96|2327.46|2329.65|2328.15|2328.92|2327.42|0
1634859900000|2021-10-21 23:45:00|2328.97|2327.47|2329.33|2327.83|2329.43|2327.93|2328.92|2327.42|0
1634860200000|2021-10-21 23:50:00|2329.31|2327.81|2329.2|2327.7|2329.43|2327.93|2328.6|2327.1|0
1634860500000|2021-10-21 23:55:00|2329.19|2327.69|2329.2|2327.7|2329.65|2328.15|2329.11|2327.61|0
1634860800000|2021-10-22 00:00:00|2329.22|2327.72|2329.93|2328.43|2330.71|2329.21|2329.11|2327.61|0
1634861100000|2021-10-22 00:05:00|2329.95|2328.45|2329.93|2328.43|2330.39|2328.89|2329.75|2328.25|0
1634861400000|2021-10-22 00:10:00|2329.91|2328.41|2329.65|2328.15|2330.07|2328.57|2329.52|2328.02|0
1634861700000|2021-10-22 00:15:00|2329.67|2328.17|2330.52|2329.02|2330.85|2329.35|2329.08|2327.58|0
1634862000000|2021-10-22 00:20:00|2330.56|2329.06|2331.56|2330.06|2331.57|2330.07|2330.21|2328.71|0
1634862300000|2021-10-22 00:25:00|2331.54|2330.04|2332.51|2331.01|2332.51|2331.01|2331.07|2329.57|0
1634862600000|2021-10-22 00:30:00|2332.53|2331.03|2333.71|2332.21|2334.61|2333.11|2332.53|2331.03|0
1634862900000|2021-10-22 00:35:00|2333.75|2332.25|2334.04|2332.54|2334.39|2332.89|2333.71|2332.21|0
1634863200000|2021-10-22 00:40:00|2334.03|2332.53|2333.35|2331.85|2334.04|2332.54|2333.14|2331.64|0
1634863500000|2021-10-22 00:45:00|2333.34|2331.84|2332.2|2330.7|2333.35|2331.85|2332.06|2330.56|0
1634863800000|2021-10-22 00:50:00|2332.27|2330.77|2333.32|2331.82|2333.32|2331.82|2332.17|2330.67|0
1634864100000|2021-10-22 00:55:00|2333.31|2331.81|2334.59|2333.09|2334.71|2333.21|2333.09|2331.59|0
1634864400000|2021-10-22 01:00:00|2334.57|2333.07|2333.47|2331.97|2334.95|2333.45|2333.37|2331.87|0
1634864700000|2021-10-22 01:05:00|2333.48|2331.98|2335.07|2333.57|2335.4|2333.9|2333.47|2331.97|0
1634865000000|2021-10-22 01:10:00|2335.08|2333.58|2335.71|2334.21|2336.18|2334.68|2335.07|2333.57|0
1634865300000|2021-10-22 01:15:00|2335.7|2334.2|2335.98|2334.48|2336.44|2334.94|2335.47|2333.97|0
1634865600000|2021-10-22 01:20:00|2336.07|2334.57|2336.16|2334.66|2336.41|2334.91|2335.75|2334.25|0
1634865900000|2021-10-22 01:25:00|2336.17|2334.67|2336.61|2335.11|2336.62|2335.12|2336.16|2334.66|0
1634866200000|2021-10-22 01:30:00|2336.64|2335.14|2336.62|2335.12|2337.32|2335.82|2336.18|2334.68|0
1634866500000|2021-10-22 01:35:00|2336.63|2335.13|2336.87|2335.37|2337.32|2335.82|2336.18|2334.68|0
1634866800000|2021-10-22 01:40:00|2336.85|2335.35|2336.46|2334.96|2336.85|2335.35|2335.91|2334.41|0
1634867100000|2021-10-22 01:45:00|2336.42|2334.92|2335.99|2334.49|2336.8|2335.3|2335.66|2334.16|0
1634867400000|2021-10-22 01:50:00|2336.03|2334.53|2336.66|2335.16|2336.89|2335.39|2336.03|2334.53|0
1634867700000|2021-10-22 01:55:00|2336.7|2335.2|2336.75|2335.25|2336.99|2335.49|2336.3|2334.8|0
1634868000000|2021-10-22 02:00:00|2336.72|2335.22|2336.38|2334.88|2336.98|2335.48|2336.29|2334.79|0
1634868300000|2021-10-22 02:05:00|2336.41|2334.91|2336.39|2334.89|2336.93|2335.43|2336.12|2334.62|0
1634868600000|2021-10-22 02:10:00|2336.43|2334.93|2336.59|2335.09|2336.83|2335.33|2336.29|2334.79|0
1634868900000|2021-10-22 02:15:00|2336.55|2335.05|2336.18|2334.68|2336.55|2335.05|2335.6|2334.1|0
1634869200000|2021-10-22 02:20:00|2336.22|2334.72|2336.11|2334.61|2336.55|2335.05|2335.97|2334.47|0
1634869500000|2021-10-22 02:25:00|2336.1|2334.6|2335.58|2334.08|2336.1|2334.6|2335.12|2333.62|0
1634869800000|2021-10-22 02:30:00|2335.62|2334.12|2335.46|2333.96|2336.02|2334.52|2335.35|2333.85|0
1634870100000|2021-10-22 02:35:00|2335.45|2333.95|2336.85|2335.35|2336.87|2335.37|2335.45|2333.95|0
1634870400000|2021-10-22 02:40:00|2336.82|2335.32|2336.1|2334.6|2336.85|2335.35|2336.09|2334.59|0
1634870700000|2021-10-22 02:45:00|2336.14|2334.64|2335.93|2334.43|2336.42|2334.92|2335.85|2334.35|0
1634871000000|2021-10-22 02:50:00|2335.94|2334.44|2336.06|2334.56|2336.31|2334.81|2335.71|2334.21|0
1634871300000|2021-10-22 02:55:00|2336.1|2334.6|2336.17|2334.67|2336.36|2334.86|2335.93|2334.43|0
1634871600000|2021-10-22 03:00:00|2336.2|2334.7|2336.05|2334.55|2336.53|2335.03|2336.05|2334.55|0
1634871900000|2021-10-22 03:05:00|2336.06|2334.56|2336.79|2335.29|2336.79|2335.29|2335.93|2334.43|0
1634872200000|2021-10-22 03:10:00|2336.78|2335.28|2336.78|2335.28|2336.9|2335.4|2336.58|2335.08|0
1634872500000|2021-10-22 03:15:00|2336.79|2335.29|2337.28|2335.78|2337.28|2335.78|2336.55|2335.05|0
1634872800000|2021-10-22 03:20:00|2337.25|2335.75|2337.31|2335.81|2337.33|2335.83|2337.04|2335.54|0
1634873100000|2021-10-22 03:25:00|2337.3|2335.8|2337.74|2336.24|2337.74|2336.24|2337.09|2335.59|0
1634873400000|2021-10-22 03:30:00|2337.75|2336.25|2337.16|2335.66|2337.98|2336.48|2337.05|2335.55|0
1634873700000|2021-10-22 03:35:00|2337.19|2335.69|2337.28|2335.78|2337.52|2336.02|2336.84|2335.34|0
1634874000000|2021-10-22 03:40:00|2337.27|2335.77|2337.22|2335.72|2337.33|2335.83|2337.04|2335.54|0
1634874300000|2021-10-22 03:45:00|2337.23|2335.73|2337.46|2335.96|2337.46|2335.96|2337.01|2335.51|0
1634874600000|2021-10-22 03:50:00|2337.47|2335.97|2337.55|2336.05|2337.67|2336.17|2337.23|2335.73|0
1634874900000|2021-10-22 03:55:00|2337.67|2336.17|2337.7|2336.2|2337.79|2336.29|2337.47|2335.97|0
1634875200000|2021-10-22 04:00:00|2337.68|2336.18|2337.04|2335.54|2337.7|2336.2|2336.81|2335.31|0
1634875500000|2021-10-22 04:05:00|2337.05|2335.55|2336.8|2335.3|2337.37|2335.87|2336.32|2334.82|0
1634875800000|2021-10-22 04:10:00|2336.81|2335.31|2337.46|2335.96|2337.47|2335.97|2336.57|2335.07|0
1634876100000|2021-10-22 04:15:00|2337.39|2335.89|2337.01|2335.51|2337.39|2335.89|2336.88|2335.38|0
1634876400000|2021-10-22 04:20:00|2337.22|2335.72|2337.07|2335.57|2337.3|2335.8|2336.97|2335.47|0
1634876700000|2021-10-22 04:25:00|2337.11|2335.61|2336.83|2335.33|2337.2|2335.7|2336.71|2335.21|0
1634877000000|2021-10-22 04:30:00|2336.79|2335.29|2336.81|2335.31|2337.16|2335.66|2336.62|2335.12|0
1634877300000|2021-10-22 04:35:00|2336.74|2335.24|2335.7|2334.2|2336.84|2335.34|2335.7|2334.2|0
1634877600000|2021-10-22 04:40:00|2335.72|2334.22|2337.03|2335.53|2337.26|2335.76|2335.01|2333.51|0
1634877900000|2021-10-22 04:45:00|2337.05|2335.55|2336.46|2334.96|2337.05|2335.55|2336.23|2334.73|0
1634878200000|2021-10-22 04:50:00|2336.43|2334.93|2336.76|2335.26|2336.76|2335.26|2336.12|2334.62|0
1634878500000|2021-10-22 04:55:00|2336.75|2335.25|2336.75|2335.25|2336.97|2335.47|2336.73|2335.23|0
1634878800000|2021-10-22 05:00:00|2336.79|2335.29|2337.01|2335.51|2337.22|2335.72|2336.51|2335.01|0
1634879100000|2021-10-22 05:05:00|2337|2335.5|2337.15|2335.65|2337.43|2335.93|2336.86|2335.36|0
1634879400000|2021-10-22 05:10:00|2337.14|2335.64|2336.55|2335.05|2337.24|2335.74|2336.32|2334.82|0
1634879700000|2021-10-22 05:15:00|2336.54|2335.04|2336.07|2334.57|2336.54|2335.04|2335.76|2334.26|0
1634880000000|2021-10-22 05:20:00|2336.04|2334.54|2335.2|2333.7|2336.19|2334.69|2334.96|2333.46|0
1634880300000|2021-10-22 05:25:00|2335.19|2333.69|2336.44|2334.94|2336.45|2334.95|2335.1|2333.6|0
1634880600000|2021-10-22 05:30:00|2336.45|2334.95|2336.07|2334.57|2336.66|2335.16|2336.07|2334.57|0
1634880900000|2021-10-22 05:35:00|2336.15|2334.65|2334.97|2333.47|2336.29|2334.79|2334.85|2333.35|0
1634881200000|2021-10-22 05:40:00|2334.96|2333.46|2334.7|2333.2|2334.97|2333.47|2334.25|2332.75|0
1634881500000|2021-10-22 05:45:00|2334.69|2333.19|2334.51|2333.01|2334.98|2333.48|2334.48|2332.98|0
1634881800000|2021-10-22 05:50:00|2334.44|2332.94|2334.49|2332.99|2334.71|2333.21|2334.03|2332.53|0
1634882100000|2021-10-22 05:55:00|2334.28|2332.78|2334.75|2333.25|2334.78|2333.28|2334.02|2332.52|0
1634882400000|2021-10-22 06:00:00|2334.76|2333.26|2336.7|2335.2|2336.7|2335.2|2333.92|2332.42|0
1634882700000|2021-10-22 06:05:00|2336.73|2335.23|2334.22|2332.72|2337.28|2335.78|2334.22|2332.72|0
1634883000000|2021-10-22 06:10:00|2334.29|2332.79|2334.78|2333.28|2335.4|2333.9|2333.18|2331.68|0
1634883300000|2021-10-22 06:15:00|2334.77|2333.27|2334.66|2333.16|2335.32|2333.82|2334.21|2332.71|0
1634883600000|2021-10-22 06:20:00|2334.56|2333.06|2335.34|2333.84|2335.64|2334.14|2334.02|2332.52|0
1634883900000|2021-10-22 06:25:00|2335.36|2333.86|2335.81|2334.31|2336.27|2334.77|2334.91|2333.41|0
1634884200000|2021-10-22 06:30:00|2335.74|2334.24|2332.95|2331.55|2335.74|2334.24|2332.95|2331.55|15
1634884500000|2021-10-22 06:35:00|2332.83|2331.43|2331.08|2329.68|2332.83|2331.43|2330.95|2329.55|2
1634884800000|2021-10-22 06:40:00|2331.2|2329.8|2332.95|2331.55|2332.95|2331.55|2331.2|2329.8|18
1634885100000|2021-10-22 06:45:00|2332.45|2331.05|2332.95|2331.55|2333.08|2331.68|2332.45|2331.05|4
1634885400000|2021-10-22 06:50:00|2333.08|2331.68|2331.95|2330.55|2333.08|2331.68|2331.95|2330.55|12
1634885700000|2021-10-22 06:55:00|2332.51|2331.01|2333.73|2332.23|2333.82|2332.32|2332.17|2330.67|0
1634886000000|2021-10-22 07:00:00|2333.66|2332.16|2327.5|2327|2333.66|2332.16|2327.5|2327|2887
1634886300000|2021-10-22 07:05:00|2328.13|2327.63|2321.63|2321.13|2329.25|2328.75|2321.38|2320.88|3459
1634886600000|2021-10-22 07:10:00|2321.75|2321.25|2321.38|2320.88|2322.13|2321.63|2317.88|2317.38|2787
1634886900000|2021-10-22 07:15:00|2321.25|2320.75|2325.13|2324.63|2326.13|2325.63|2319.38|2318.88|1571
1634887200000|2021-10-22 07:20:00|2324.88|2324.38|2329.38|2328.88|2329.63|2329.13|2323|2322.5|1768
1634887500000|2021-10-22 07:25:00|2329.63|2329.13|2331.38|2330.88|2331.5|2331|2327.63|2327.13|1230
1634887800000|2021-10-22 07:30:00|2332|2331.5|2332.25|2331.75|2333.38|2332.88|2330.38|2329.88|1944
1634888100000|2021-10-22 07:35:00|2332.13|2331.63|2333.38|2332.88|2334|2333.5|2331.88|2331.38|1011
1634888400000|2021-10-22 07:40:00|2333.5|2333|2329.82|2329.32|2333.88|2333.38|2329.57|2329.07|1485
1634888700000|2021-10-22 07:45:00|2329.57|2329.07|2328.28|2327.78|2331.68|2331.18|2327.78|2327.28|1236
1634889000000|2021-10-22 07:50:00|2328.15|2327.65|2329.53|2329.03|2330.4|2329.9|2327.03|2326.53|1088
1634889300000|2021-10-22 07:55:00|2329.4|2328.9|2329.53|2329.03|2329.78|2329.28|2328.28|2327.78|445
1634889600000|2021-10-22 08:00:00|2329.65|2329.15|2327.65|2327.15|2329.65|2329.15|2325.78|2325.28|1172
1634889900000|2021-10-22 08:05:00|2327.78|2327.28|2328.28|2327.78|2329.9|2329.4|2327.53|2327.03|883
1634890200000|2021-10-22 08:10:00|2328.4|2327.9|2329.53|2329.03|2330.03|2329.53|2326.03|2325.53|870
1634890500000|2021-10-22 08:15:00|2329.78|2329.28|2333.28|2332.78|2333.28|2332.78|2329.78|2329.28|909
1634890800000|2021-10-22 08:20:00|2333.03|2332.53|2334.53|2334.03|2335.03|2334.53|2332.53|2332.03|646
1634891100000|2021-10-22 08:25:00|2334.78|2334.28|2335.03|2334.53|2335.53|2335.03|2334.03|2333.53|705
1634891400000|2021-10-22 08:30:00|2335.15|2334.65|2335.03|2334.53|2335.53|2335.03|2333.53|2333.03|529
1634891700000|2021-10-22 08:35:00|2335.15|2334.65|2336.03|2335.53|2336.78|2336.28|2334.9|2334.4|992
1634892000000|2021-10-22 08:40:00|2336.15|2335.65|2335.65|2335.15|2337.03|2336.53|2335.03|2334.53|485
1634892300000|2021-10-22 08:45:00|2335.53|2335.03|2336.15|2335.65|2336.78|2336.28|2335.03|2334.53|304
1634892600000|2021-10-22 08:50:00|2336.03|2335.53|2336.78|2336.28|2337.28|2336.78|2336.03|2335.53|370
1634892900000|2021-10-22 08:55:00|2336.65|2336.15|2336.53|2336.03|2336.9|2336.4|2335.03|2334.53|459
1634893200000|2021-10-22 09:00:00|2336.78|2336.28|2337.03|2336.53|2337.53|2337.03|2336.28|2335.78|331
1634893500000|2021-10-22 09:05:00|2337.15|2336.65|2339.28|2338.78|2339.53|2339.03|2337.15|2336.65|914
1634893800000|2021-10-22 09:10:00|2339.15|2338.65|2340.28|2339.78|2340.4|2339.9|2338.03|2337.53|528
1634894100000|2021-10-22 09:15:00|2340.4|2339.9|2339.03|2338.53|2340.53|2340.03|2338.78|2338.28|571
1634894400000|2021-10-22 09:20:00|2338.9|2338.4|2337.03|2336.53|2339.53|2339.03|2336.78|2336.28|549
1634894700000|2021-10-22 09:25:00|2337.15|2336.65|2338.28|2337.78|2338.28|2337.78|2336.28|2335.78|473
1634895000000|2021-10-22 09:30:00|2338.4|2337.9|2336.28|2335.78|2338.53|2338.03|2335.9|2335.4|384
1634895300000|2021-10-22 09:35:00|2336.4|2335.9|2337.03|2336.53|2337.65|2337.15|2335.78|2335.28|901
1634895600000|2021-10-22 09:40:00|2337.15|2336.65|2338.28|2337.78|2339.03|2338.53|2337.03|2336.53|434
1634895900000|2021-10-22 09:45:00|2338.03|2337.53|2338.78|2338.28|2339.03|2338.53|2337.9|2337.4|194
1634896200000|2021-10-22 09:50:00|2338.65|2338.15|2339.03|2338.53|2339.15|2338.65|2338.53|2338.03|263
1634896500000|2021-10-22 09:55:00|2339.15|2338.65|2337.53|2337.03|2339.28|2338.78|2337.03|2336.53|200
1634896800000|2021-10-22 10:00:00|2337.65|2337.15|2336.53|2336.03|2337.78|2337.28|2336.53|2336.03|360
1634897100000|2021-10-22 10:05:00|2336.4|2335.9|2337.28|2336.78|2337.53|2337.03|2336.28|2335.78|269
1634897400000|2021-10-22 10:10:00|2337.15|2336.65|2339.03|2338.53|2339.28|2338.78|2336.78|2336.28|246
1634897700000|2021-10-22 10:15:00|2339.15|2338.65|2341.03|2340.53|2341.28|2340.78|2338.78|2338.28|510
1634898000000|2021-10-22 10:20:00|2340.9|2340.4|2341.53|2341.03|2342.28|2341.78|2340.78|2340.28|599
1634898300000|2021-10-22 10:25:00|2341.28|2340.78|2340.78|2340.28|2341.78|2341.28|2340.53|2340.03|423
1634898600000|2021-10-22 10:30:00|2341.03|2340.53|2340.78|2340.28|2341.15|2340.65|2340.28|2339.78|232
1634898900000|2021-10-22 10:35:00|2340.9|2340.4|2342.78|2342.28|2343.03|2342.53|2340.28|2339.78|558
1634899200000|2021-10-22 10:40:00|2342.9|2342.4|2343.03|2342.53|2343.28|2342.78|2342.28|2341.78|356
1634899500000|2021-10-22 10:45:00|2342.78|2342.28|2343.03|2342.53|2343.4|2342.9|2342.78|2342.28|519
1634899800000|2021-10-22 10:50:00|2343.15|2342.65|2341.03|2340.53|2343.53|2343.03|2341.03|2340.53|327
1634900100000|2021-10-22 10:55:00|2341.15|2340.65|2342.53|2342.03|2342.53|2342.03|2340.78|2340.28|437
1634900400000|2021-10-22 11:00:00|2342.65|2342.15|2344.4|2343.9|2344.53|2344.03|2342.53|2342.03|551
1634900700000|2021-10-22 11:05:00|2344.53|2344.03|2344.78|2344.28|2346.03|2345.53|2344.53|2344.03|671
1634901000000|2021-10-22 11:10:00|2344.65|2344.15|2345.78|2345.28|2346.03|2345.53|2344.53|2344.03|841
1634901300000|2021-10-22 11:15:00|2345.9|2345.4|2345.03|2344.53|2345.9|2345.4|2344.53|2344.03|625
1634901600000|2021-10-22 11:20:00|2344.9|2344.4|2345.28|2344.78|2346.28|2345.78|2344.78|2344.28|596
1634901900000|2021-10-22 11:25:00|2345.15|2344.65|2345.53|2345.03|2345.78|2345.28|2344.78|2344.28|324
1634902200000|2021-10-22 11:30:00|2345.65|2345.15|2346.28|2345.78|2347.28|2346.78|2345.53|2345.03|534
1634902500000|2021-10-22 11:35:00|2346.4|2345.9|2347.03|2346.53|2347.53|2347.03|2346.28|2345.78|450
1634902800000|2021-10-22 11:40:00|2347.15|2346.65|2347.53|2347.03|2347.78|2347.28|2346.4|2345.9|321
1634903100000|2021-10-22 11:45:00|2347.65|2347.15|2345.78|2345.28|2347.78|2347.28|2345.78|2345.28|236
1634903400000|2021-10-22 11:50:00|2345.65|2345.15|2345.78|2345.28|2345.78|2345.28|2344.4|2343.9|353
1634903700000|2021-10-22 11:55:00|2345.9|2345.4|2348.28|2347.78|2348.28|2347.78|2345.28|2344.78|341
1634904000000|2021-10-22 12:00:00|2348.03|2347.53|2348.03|2347.53|2348.78|2348.28|2347.28|2346.78|483
1634904300000|2021-10-22 12:05:00|2347.78|2347.28|2349.03|2348.53|2349.03|2348.53|2347.53|2347.03|357
1634904600000|2021-10-22 12:10:00|2348.9|2348.4|2348.03|2347.53|2348.9|2348.4|2346.53|2346.03|825
1634904900000|2021-10-22 12:15:00|2348.28|2347.78|2347.78|2347.28|2348.53|2348.03|2347.53|2347.03|246
1634905200000|2021-10-22 12:20:00|2347.65|2347.15|2347.53|2347.03|2347.9|2347.4|2346.78|2346.28|302
1634905500000|2021-10-22 12:25:00|2347.65|2347.15|2347.78|2347.28|2347.78|2347.28|2346.78|2346.28|280
1634905800000|2021-10-22 12:30:00|2348.03|2347.53|2348.24|2347.74|2349.24|2348.74|2347.78|2347.28|241
1634906100000|2021-10-22 12:35:00|2347.99|2347.49|2348.24|2347.74|2348.49|2347.99|2347.49|2346.99|279
1634906400000|2021-10-22 12:40:00|2348.36|2347.86|2346.74|2346.24|2348.49|2347.99|2346.49|2345.99|692
1634906700000|2021-10-22 12:45:00|2346.61|2346.11|2345.74|2345.24|2346.61|2346.11|2345.24|2344.74|541
1634907000000|2021-10-22 12:50:00|2345.49|2344.99|2346.74|2346.24|2346.99|2346.49|2344.61|2344.11|1065
1634907300000|2021-10-22 12:55:00|2346.61|2346.11|2344.86|2344.36|2346.61|2346.11|2344.24|2343.74|617
1634907600000|2021-10-22 13:00:00|2344.74|2344.24|2345.99|2345.49|2346.24|2345.74|2344.49|2343.99|657
1634907900000|2021-10-22 13:05:00|2346.24|2345.74|2348.24|2347.74|2348.24|2347.74|2346.24|2345.74|412
1634908200000|2021-10-22 13:10:00|2348.11|2347.61|2347.99|2347.49|2348.61|2348.11|2347.61|2347.11|615
1634908500000|2021-10-22 13:15:00|2348.24|2347.74|2348.24|2347.74|2348.74|2348.24|2347.49|2346.99|414
1634908800000|2021-10-22 13:20:00|2347.99|2347.49|2347.49|2346.99|2348.49|2347.99|2347.36|2346.86|358
1634909100000|2021-10-22 13:25:00|2347.36|2346.86|2347.74|2347.24|2347.99|2347.49|2346.49|2345.99|510
1634909400000|2021-10-22 13:30:00|2347.49|2346.99|2349.24|2348.74|2349.24|2348.74|2345.99|2345.49|1901
1634909700000|2021-10-22 13:35:00|2349.11|2348.61|2349.24|2348.74|2349.36|2348.86|2348.49|2347.99|1264
1634910000000|2021-10-22 13:40:00|2349.36|2348.86|2349.24|2348.74|2349.74|2349.24|2348.99|2348.49|640
1634910300000|2021-10-22 13:45:00|2349.36|2348.86|2347.49|2346.99|2349.61|2349.11|2346.86|2346.36|1718
1634910600000|2021-10-22 13:50:00|2347.36|2346.86|2348.49|2347.99|2348.49|2347.99|2346.11|2345.61|1191
1634910900000|2021-10-22 13:55:00|2348.61|2348.11|2351.99|2351.49|2351.99|2351.49|2348.49|2347.99|1820
1634911200000|2021-10-22 14:00:00|2352.11|2351.61|2350.24|2349.74|2352.11|2351.61|2349.49|2348.99|865
1634911500000|2021-10-22 14:05:00|2350.11|2349.61|2350.99|2350.49|2351.24|2350.74|2349.24|2348.74|626
1634911800000|2021-10-22 14:10:00|2351.02|2350.52|2350.39|2349.89|2351.14|2350.64|2349.77|2349.27|452
1634912100000|2021-10-22 14:15:00|2350.27|2349.77|2349.77|2349.27|2350.52|2350.02|2349.52|2349.02|776
1634912400000|2021-10-22 14:20:00|2349.89|2349.39|2350.52|2350.02|2350.77|2350.27|2349.89|2349.39|972
1634912700000|2021-10-22 14:25:00|2350.77|2350.27|2351.02|2350.52|2351.02|2350.52|2350.14|2349.64|788
1634913000000|2021-10-22 14:30:00|2350.89|2350.39|2349.27|2348.77|2351.02|2350.52|2348.89|2348.39|859
1634913300000|2021-10-22 14:35:00|2349.14|2348.64|2349.39|2348.89|2349.77|2349.27|2348.77|2348.27|970
1634913600000|2021-10-22 14:40:00|2349.52|2349.02|2349.52|2349.02|2349.77|2349.27|2349.02|2348.52|700
1634913900000|2021-10-22 14:45:00|2349.77|2349.27|2349.52|2349.02|2350.14|2349.64|2349.27|2348.77|772
1634914200000|2021-10-22 14:50:00|2349.39|2348.89|2348.77|2348.27|2350.27|2349.77|2348.77|2348.27|1271
1634914500000|2021-10-22 14:55:00|2348.52|2348.02|2348.27|2347.77|2348.89|2348.39|2348.27|2347.77|1293
1634914800000|2021-10-22 15:00:00|2348.39|2347.89|2349.02|2348.52|2349.27|2348.77|2348.02|2347.52|2403
1634915100000|2021-10-22 15:05:00|2349.27|2348.77|2348.27|2347.77|2349.52|2349.02|2348.27|2347.77|1107
1634915400000|2021-10-22 15:10:00|2348.14|2347.64|2350.77|2350.27|2351.02|2350.52|2347.89|2347.39|1290
1634915700000|2021-10-22 15:15:00|2350.64|2350.14|2349.77|2349.27|2350.77|2350.27|2349.27|2348.77|2301
1634916000000|2021-10-22 15:20:00|2350.02|2349.52|2348.52|2347.02|2350.27|2349.77|2347.02|2346.52|3544
1634916300000|2021-10-22 15:25:00|2348.56|2347.06|2350.2|2348.7|2350.44|2348.94|2347.49|2345.99|1169
1634916600000|2021-10-22 15:30:00|2350.01|2348.51|2349.09|2347.69|2350.22|2348.82|2347.47|2346.07|315
1634916900000|2021-10-22 15:35:00|2348.97|2347.57|2347.09|2345.69|2348.97|2347.57|2345.97|2344.57|148
1634917200000|2021-10-22 15:40:00|2346.97|2345.57|2346.59|2345.19|2347.34|2345.94|2346.47|2345.07|43
1634917500000|2021-10-22 15:45:00|2346.47|2345.07|2346.22|2344.82|2346.59|2345.19|2345.22|2343.82|24
1634917800000|2021-10-22 15:50:00|2345.97|2344.57|2345.97|2344.57|2346.47|2345.07|2345.09|2343.69|153
1634918100000|2021-10-22 15:55:00|2346.09|2344.69|2346.61|2345.11|2346.97|2345.57|2346.09|2344.69|31
1634918400000|2021-10-22 16:00:00|2346.57|2345.07|2347.42|2345.92|2347.5|2346|2344.57|2343.07|0
1634918700000|2021-10-22 16:05:00|2347.44|2345.94|2347.72|2346.22|2347.91|2346.41|2346.97|2345.47|0
1634919000000|2021-10-22 16:10:00|2347.68|2346.18|2348.1|2346.6|2348.19|2346.69|2346.74|2345.24|0
1634919300000|2021-10-22 16:15:00|2348.08|2346.58|2347.97|2346.47|2348.23|2346.73|2346.84|2345.34|0
1634919600000|2021-10-22 16:20:00|2348.01|2346.51|2346.98|2345.48|2348.11|2346.61|2346.85|2345.35|0
1634919900000|2021-10-22 16:25:00|2347.02|2345.52|2348.15|2346.65|2348.19|2346.69|2346.72|2345.22|0
1634920200000|2021-10-22 16:30:00|2348.11|2346.61|2349.35|2347.85|2349.35|2347.85|2347.89|2346.39|0
1634920500000|2021-10-22 16:35:00|2349.17|2347.67|2349.5|2348|2349.77|2348.27|2349.13|2347.63|0
1634920800000|2021-10-22 16:40:00|2349.54|2348.04|2350.92|2349.42|2351.59|2350.09|2349.24|2347.74|0
1634921100000|2021-10-22 16:45:00|2351.1|2349.6|2351.37|2349.87|2351.75|2350.25|2350.58|2349.08|0
1634921400000|2021-10-22 16:50:00|2351.41|2349.91|2350.76|2349.26|2351.68|2350.18|2350.23|2348.73|0
1634921700000|2021-10-22 16:55:00|2350.8|2349.3|2349.95|2348.45|2351.06|2349.56|2349.77|2348.27|0
1634922000000|2021-10-22 17:00:00|2349.99|2348.49|2349.69|2348.19|2350.41|2348.91|2349.46|2347.96|0
1634922300000|2021-10-22 17:05:00|2349.73|2348.23|2350.95|2349.45|2350.95|2349.45|2349.46|2347.96|0
1634922600000|2021-10-22 17:10:00|2350.76|2349.26|2350.3|2348.8|2351.06|2349.56|2350.16|2348.66|0
1634922900000|2021-10-22 17:15:00|2350.34|2348.84|2350.88|2349.38|2351.48|2349.98|2349.96|2348.46|0
1634923200000|2021-10-22 17:20:00|2350.84|2349.34|2351.14|2349.64|2351.6|2350.1|2350.61|2349.11|0
1634923500000|2021-10-22 17:25:00|2351.18|2349.68|2350.8|2349.3|2351.48|2349.98|2350.58|2349.08|0
1634923800000|2021-10-22 17:30:00|2350.84|2349.34|2351.63|2350.13|2351.71|2350.21|2350.16|2348.66|0
1634924100000|2021-10-22 17:35:00|2351.44|2349.94|2351.79|2350.29|2352.1|2350.6|2351.1|2349.6|0
1634924400000|2021-10-22 17:40:00|2351.76|2350.26|2351|2349.5|2352.32|2350.82|2350.93|2349.43|0
1634924700000|2021-10-22 17:45:00|2351.04|2349.54|2350.85|2349.35|2351.49|2349.99|2350.85|2349.35|0
1634925000000|2021-10-22 17:50:00|2350.89|2349.39|2351|2349.5|2352.02|2350.52|2350.85|2349.35|0
1634925300000|2021-10-22 17:55:00|2351.19|2349.69|2349.56|2348.06|2351.27|2349.77|2349.49|2347.99|0
1634925600000|2021-10-22 18:00:00|2349.75|2348.25|2350.77|2349.27|2350.77|2349.27|2349.56|2348.06|0
1634925900000|2021-10-22 18:05:00|2350.81|2349.31|2351.38|2349.88|2351.64|2350.14|2350.59|2349.09|0
1634926200000|2021-10-22 18:10:00|2351.19|2349.69|2351.19|2349.69|2351.79|2350.29|2350.93|2349.43|0
1634926500000|2021-10-22 18:15:00|2351.21|2349.71|2351.65|2350.15|2351.69|2350.19|2350.74|2349.24|0
1634926800000|2021-10-22 18:20:00|2351.67|2350.17|2351.72|2350.22|2352.17|2350.67|2351.16|2349.66|0
1634927100000|2021-10-22 18:25:00|2351.76|2350.26|2352.71|2351.21|2352.71|2351.21|2351.69|2350.19|0
1634927400000|2021-10-22 18:30:00|2352.67|2351.17|2354.23|2352.73|2354.49|2352.99|2352.44|2350.94|0
1634927700000|2021-10-22 18:35:00|2354.25|2352.75|2353.47|2351.97|2354.95|2353.45|2353.47|2351.97|0
1634928000000|2021-10-22 18:40:00|2353.51|2352.01|2353.27|2351.77|2353.85|2352.35|2353.05|2351.55|0
1634928300000|2021-10-22 18:45:00|2353.24|2351.74|2352.95|2351.45|2353.27|2351.77|2352.6|2351.1|0
1634928600000|2021-10-22 18:50:00|2352.91|2351.41|2351.74|2350.24|2352.99|2351.49|2351.4|2349.9|0
1634928900000|2021-10-22 18:55:00|2351.78|2350.28|2350.87|2349.37|2351.82|2350.32|2350.83|2349.33|0
1634929200000|2021-10-22 19:00:00|2350.83|2349.33|2349.91|2348.41|2351.25|2349.75|2349.87|2348.37|0
1634929500000|2021-10-22 19:05:00|2349.95|2348.45|2350.3|2348.8|2350.89|2349.39|2349.92|2348.42|0
1634929800000|2021-10-22 19:10:00|2350.48|2348.98|2350.1|2348.6|2350.52|2349.02|2349.54|2348.04|0
1634930100000|2021-10-22 19:15:00|2350.14|2348.64|2349.55|2348.05|2351.05|2349.55|2349.34|2347.84|0
1634930400000|2021-10-22 19:20:00|2349.57|2348.07|2350.21|2348.71|2350.67|2349.17|2349.49|2347.99|0
1634930700000|2021-10-22 19:25:00|2350.17|2348.67|2350.44|2348.94|2350.47|2348.97|2349.87|2348.37|0
1634931000000|2021-10-22 19:30:00|2350.47|2348.97|2352.74|2351.24|2353.01|2351.51|2350.47|2348.97|0
1634931300000|2021-10-22 19:35:00|2352.71|2351.21|2351.46|2349.96|2352.78|2351.28|2350.85|2349.35|0
1634931600000|2021-10-22 19:40:00|2351.42|2349.92|2351.06|2349.56|2351.8|2350.3|2350.85|2349.35|0
1634931900000|2021-10-22 19:45:00|2350.98|2349.48|2350.76|2349.26|2351.36|2349.86|2350.15|2348.65|0
1634932200000|2021-10-22 19:50:00|2350.8|2349.3|2352.38|2350.88|2352.49|2350.99|2350.15|2348.65|0
1634932500000|2021-10-22 19:55:00|2352.19|2350.69|2351.92|2350.42|2352.75|2351.25|2351.03|2349.53|0
1634932800000|2021-10-22 20:00:00|2351.97|2350.47|2350.46|2348.96|2351.97|2350.47|2349.73|2348.23|0
1634933100000|2021-10-22 20:05:00|2350.43|2348.93|2350.36|2348.86|2350.69|2349.19|2350.05|2348.55|0
1634933400000|2021-10-22 20:10:00|2350.38|2348.88|2350.68|2349.18|2350.78|2349.28|2350.36|2348.86|0
1634933700000|2021-10-22 20:15:00|2350.66|2349.16|2350.14|2348.64|2350.68|2349.18|2350.03|2348.53|0
1634934000000|2021-10-22 20:20:00|2350.26|2348.76|2350.48|2348.98|2350.62|2349.12|2350.26|2348.76|0
1634934300000|2021-10-22 20:25:00|2350.5|2349|2350.3|2348.8|2350.62|2349.12|2350.07|2348.57|0
1634934600000|2021-10-22 20:30:00|2350.31|2348.81|2349.52|2348.02|2350.39|2348.89|2349.52|2348.02|0
1634934900000|2021-10-22 20:35:00|2349.5|2348|2348.95|2347.45|2349.5|2348|2348.92|2347.42|0
1634935200000|2021-10-22 20:40:00|2348.97|2347.47|2348.65|2347.15|2349.05|2347.55|2348.21|2346.71|0
1634935500000|2021-10-22 20:45:00|2348.66|2347.16|2348.62|2347.12|2348.74|2347.24|2348.48|2346.98|0
1634935800000|2021-10-22 20:50:00|2348.63|2347.13|2348.72|2347.22|2348.72|2347.22|2348.62|2347.12|0
1634936100000|2021-10-22 20:55:00|2348.7|2347.2|2348.48|2346.98|2348.72|2347.22|2348.45|2346.95|0
1635112800000|2021-10-24 22:00:00|2347.35|2345.85|2347.69|2346.19|2347.81|2346.31|2346.72|2345.22|0
1635113100000|2021-10-24 22:05:00|2347.71|2346.21|2348.02|2346.52|2348.25|2346.75|2347.47|2345.97|0
1635113400000|2021-10-24 22:10:00|2348.03|2346.53|2348.25|2346.75|2348.39|2346.89|2347.38|2345.88|0
1635113700000|2021-10-24 22:15:00|2348.26|2346.76|2349.4|2347.9|2349.72|2348.22|2348.26|2346.76|0
1635114000000|2021-10-24 22:20:00|2349.38|2347.88|2349.08|2347.58|2349.63|2348.13|2348.85|2347.35|0
1635114300000|2021-10-24 22:25:00|2349.1|2347.6|2349.17|2347.67|2349.72|2348.22|2349.08|2347.58|0
1635114600000|2021-10-24 22:30:00|2349.16|2347.66|2347.97|2346.47|2349.16|2347.66|2347.97|2346.47|0
1635114900000|2021-10-24 22:35:00|2347.93|2346.43|2348.34|2346.84|2348.57|2347.07|2347.93|2346.43|0
1635115200000|2021-10-24 22:40:00|2348.36|2346.86|2348.25|2346.75|2348.57|2347.07|2348.12|2346.62|0
1635115500000|2021-10-24 22:45:00|2348.27|2346.77|2347.82|2346.32|2348.39|2346.89|2347.82|2346.32|0
1635115800000|2021-10-24 22:50:00|2347.8|2346.3|2347.95|2346.45|2348.27|2346.77|2347.31|2345.81|0
1635116100000|2021-10-24 22:55:00|2347.93|2346.43|2347.82|2346.32|2348.36|2346.86|2347.72|2346.22|0
1635116400000|2021-10-24 23:00:00|2347.83|2346.33|2348.14|2346.64|2348.59|2347.09|2347.82|2346.32|0
1635116700000|2021-10-24 23:05:00|2348.12|2346.62|2348.46|2346.96|2348.59|2347.09|2348.04|2346.54|0
1635117000000|2021-10-24 23:10:00|2348.45|2346.95|2348.35|2346.85|2348.59|2347.09|2348.03|2346.53|0
1635117300000|2021-10-24 23:15:00|2348.37|2346.87|2348.26|2346.76|2348.58|2347.08|2348.13|2346.63|0
1635117600000|2021-10-24 23:20:00|2348.24|2346.74|2348.35|2346.85|2348.58|2347.08|2348.03|2346.53|0
1635117900000|2021-10-24 23:25:00|2348.33|2346.83|2348.35|2346.85|2348.45|2346.95|2348.13|2346.63|0
1635118200000|2021-10-24 23:30:00|2348.37|2346.87|2347.71|2346.21|2348.58|2347.08|2347.62|2346.12|0
1635118500000|2021-10-24 23:35:00|2347.69|2346.19|2346.32|2344.82|2347.71|2346.21|2346.13|2344.63|0
1635118800000|2021-10-24 23:40:00|2346.3|2344.8|2345.91|2344.41|2346.55|2345.05|2345.81|2344.31|0
1635119100000|2021-10-24 23:45:00|2345.9|2344.4|2346.42|2344.92|2346.55|2345.05|2345.58|2344.08|0
1635119400000|2021-10-24 23:50:00|2346.43|2344.93|2347.06|2345.56|2347.06|2345.56|2346.23|2344.73|0
1635119700000|2021-10-24 23:55:00|2347.04|2345.54|2346.87|2345.37|2347.06|2345.56|2346.64|2345.14|0
1635120000000|2021-10-25 00:00:00|2346.89|2345.39|2347.43|2345.93|2347.66|2346.16|2346.87|2345.37|0
1635120300000|2021-10-25 00:05:00|2347.41|2345.91|2347.75|2346.25|2348.17|2346.67|2347.34|2345.84|0
1635120600000|2021-10-25 00:10:00|2347.74|2346.24|2347.98|2346.48|2348.3|2346.8|2347.43|2345.93|0
1635120900000|2021-10-25 00:15:00|2348|2346.5|2348.87|2347.37|2349.29|2347.79|2347.41|2345.91|0
1635121200000|2021-10-25 00:20:00|2348.88|2347.38|2348.59|2347.09|2349.09|2347.59|2348.12|2346.62|0
1635121500000|2021-10-25 00:25:00|2348.58|2347.08|2348.02|2346.52|2348.59|2347.09|2347.9|2346.4|0
1635121800000|2021-10-25 00:30:00|2348.06|2346.56|2348.82|2347.32|2348.93|2347.43|2347.78|2346.28|0
1635122100000|2021-10-25 00:35:00|2348.86|2347.36|2350.19|2348.69|2350.43|2348.93|2348.86|2347.36|0
1635122400000|2021-10-25 00:40:00|2350.2|2348.7|2350.29|2348.79|2350.91|2349.41|2350.19|2348.69|0
1635122700000|2021-10-25 00:45:00|2350.33|2348.83|2350.88|2349.38|2350.88|2349.38|2349.77|2348.27|0
1635123000000|2021-10-25 00:50:00|2350.86|2349.36|2352.09|2350.59|2352.31|2350.81|2350.64|2349.14|0
1635123300000|2021-10-25 00:55:00|2352.07|2350.57|2351.28|2349.78|2352.09|2350.59|2351.28|2349.78|0
1635123600000|2021-10-25 01:00:00|2351.31|2349.81|2351.59|2350.09|2352.06|2350.56|2351.31|2349.81|0
1635123900000|2021-10-25 01:05:00|2351.58|2350.08|2351.96|2350.46|2352.08|2350.58|2351.35|2349.85|0
1635124200000|2021-10-25 01:10:00|2351.95|2350.45|2351.63|2350.13|2352.32|2350.82|2351.63|2350.13|0
1635124500000|2021-10-25 01:15:00|2351.62|2350.12|2350.94|2349.44|2351.74|2350.24|2350.52|2349.02|0
1635124800000|2021-10-25 01:20:00|2350.98|2349.48|2350.48|2348.98|2351.39|2349.89|2350.34|2348.84|0
1635125100000|2021-10-25 01:25:00|2350.46|2348.96|2350.82|2349.32|2351.15|2349.65|2350.34|2348.84|0
1635125400000|2021-10-25 01:30:00|2350.84|2349.34|2351.09|2349.59|2351.9|2350.4|2350.4|2348.9|0
1635125700000|2021-10-25 01:35:00|2351.1|2349.6|2351.25|2349.75|2352.01|2350.51|2350.99|2349.49|0
1635126000000|2021-10-25 01:40:00|2351.24|2349.74|2351.23|2349.73|2351.32|2349.82|2350.76|2349.26|0
1635126300000|2021-10-25 01:45:00|2351.24|2349.74|2351.25|2349.75|2351.45|2349.95|2350.87|2349.37|0
1635126600000|2021-10-25 01:50:00|2351.24|2349.74|2349.62|2348.12|2351.24|2349.74|2348.49|2346.99|0
1635126900000|2021-10-25 01:55:00|2349.65|2348.15|2350.42|2348.92|2350.55|2349.05|2349.18|2347.68|0
1635127200000|2021-10-25 02:00:00|2350.45|2348.95|2350.56|2349.06|2351|2349.5|2350.19|2348.69|0
1635127500000|2021-10-25 02:05:00|2350.57|2349.07|2350.18|2348.68|2350.66|2349.16|2350.08|2348.58|0
1635127800000|2021-10-25 02:10:00|2350.21|2348.71|2349.39|2347.89|2350.29|2348.79|2348.93|2347.43|0
1635128100000|2021-10-25 02:15:00|2349.38|2347.88|2350.03|2348.53|2350.03|2348.53|2349.14|2347.64|0
1635128400000|2021-10-25 02:20:00|2350|2348.5|2350.28|2348.78|2350.5|2349|2349.58|2348.08|0
1635128700000|2021-10-25 02:25:00|2350.32|2348.82|2350.05|2348.55|2350.5|2349|2349.61|2348.11|0
1635129000000|2021-10-25 02:30:00|2350.08|2348.58|2350.96|2349.46|2350.96|2349.46|2350.08|2348.58|0
1635129300000|2021-10-25 02:35:00|2351.03|2349.53|2350.48|2348.98|2351.18|2349.68|2350.46|2348.96|0
1635129600000|2021-10-25 02:40:00|2350.7|2349.2|2350.46|2348.96|2350.94|2349.44|2350.46|2348.96|0
1635129900000|2021-10-25 02:45:00|2350.47|2348.97|2350.58|2349.08|2350.68|2349.18|2350.32|2348.82|0
1635130200000|2021-10-25 02:50:00|2350.61|2349.11|2350.92|2349.42|2350.94|2349.44|2350.47|2348.97|0
1635130500000|2021-10-25 02:55:00|2350.94|2349.44|2351.72|2350.22|2351.84|2350.34|2350.94|2349.44|0
1635130800000|2021-10-25 03:00:00|2351.75|2350.25|2352.3|2350.8|2352.32|2350.82|2351.49|2349.99|0
1635131100000|2021-10-25 03:05:00|2352.34|2350.84|2352.32|2350.82|2352.54|2351.04|2352.29|2350.79|0
1635131400000|2021-10-25 03:10:00|2352.35|2350.85|2353.57|2352.07|2354.27|2352.77|2352.35|2350.85|0
1635131700000|2021-10-25 03:15:00|2353.54|2352.04|2353.17|2351.67|2353.92|2352.42|2353.15|2351.65|0
1635132000000|2021-10-25 03:20:00|2353.2|2351.7|2353.47|2351.97|2353.6|2352.1|2352.94|2351.44|0
1635132300000|2021-10-25 03:25:00|2353.43|2351.93|2353.27|2351.77|2354.53|2353.03|2353.18|2351.68|0
1635132600000|2021-10-25 03:30:00|2353.31|2351.81|2352.96|2351.46|2353.41|2351.91|2352.94|2351.44|0
1635132900000|2021-10-25 03:35:00|2352.97|2351.47|2353|2351.5|2353.09|2351.59|2352.75|2351.25|0
1635133200000|2021-10-25 03:40:00|2352.97|2351.47|2353.49|2351.99|2353.59|2352.09|2352.55|2351.05|0
1635133500000|2021-10-25 03:45:00|2353.54|2352.04|2353.51|2352.01|2353.96|2352.46|2353.28|2351.78|0
1635133800000|2021-10-25 03:50:00|2353.44|2351.94|2353.01|2351.51|2353.6|2352.1|2353.01|2351.51|0
1635134100000|2021-10-25 03:55:00|2352.9|2351.4|2353.03|2351.53|2353.14|2351.64|2352.8|2351.3|0
1635134400000|2021-10-25 04:00:00|2353.04|2351.54|2352.91|2351.41|2353.27|2351.77|2352.82|2351.32|0
1635134700000|2021-10-25 04:05:00|2352.87|2351.37|2353.04|2351.54|2353.27|2351.77|2352.8|2351.3|0
1635135000000|2021-10-25 04:10:00|2353.01|2351.51|2353.25|2351.75|2353.27|2351.77|2352.82|2351.32|0
1635135300000|2021-10-25 04:15:00|2353.22|2351.72|2352.46|2350.96|2353.26|2351.76|2352.37|2350.87|0
1635135600000|2021-10-25 04:20:00|2352.42|2350.92|2352.82|2351.32|2352.82|2351.32|2352.11|2350.61|0
1635135900000|2021-10-25 04:25:00|2352.89|2351.39|2353.04|2351.54|2353.35|2351.85|2352.82|2351.32|0
1635136200000|2021-10-25 04:30:00|2353.01|2351.51|2352.82|2351.32|2353.06|2351.56|2352.59|2351.09|0
1635136500000|2021-10-25 04:35:00|2352.8|2351.3|2352.81|2351.31|2352.83|2351.33|2352.59|2351.09|0
1635136800000|2021-10-25 04:40:00|2352.82|2351.32|2353.05|2351.55|2353.38|2351.88|2352.81|2351.31|0
1635137100000|2021-10-25 04:45:00|2353.04|2351.54|2353.05|2351.55|2353.28|2351.78|2352.83|2351.33|0
1635137400000|2021-10-25 04:50:00|2353.07|2351.57|2353.5|2352|2353.52|2352.02|2353.07|2351.57|0
1635137700000|2021-10-25 04:55:00|2353.47|2351.97|2353.52|2352.02|2353.63|2352.13|2353.38|2351.88|0
1635138000000|2021-10-25 05:00:00|2353.49|2351.99|2353.03|2351.53|2354.21|2352.71|2353.03|2351.53|0
1635138300000|2021-10-25 05:05:00|2353.05|2351.55|2352.68|2351.18|2353.06|2351.56|2352.61|2351.11|0
1635138600000|2021-10-25 05:10:00|2352.63|2351.13|2352.84|2351.34|2353.08|2351.58|2352.39|2350.89|0
1635138900000|2021-10-25 05:15:00|2352.83|2351.33|2352.63|2351.13|2353.19|2351.69|2352.41|2350.91|0
1635139200000|2021-10-25 05:20:00|2352.7|2351.2|2353.19|2351.69|2353.19|2351.69|2352.7|2351.2|0
1635139500000|2021-10-25 05:25:00|2353.16|2351.66|2353.28|2351.78|2353.33|2351.83|2352.86|2351.36|0
1635139800000|2021-10-25 05:30:00|2353.19|2351.69|2353.12|2351.62|2353.34|2351.84|2352.86|2351.36|0
1635140100000|2021-10-25 05:35:00|2353.11|2351.61|2352.7|2351.2|2353.12|2351.62|2352.46|2350.96|0
1635140400000|2021-10-25 05:40:00|2352.71|2351.21|2352.94|2351.44|2352.94|2351.44|2352.68|2351.18|0
1635140700000|2021-10-25 05:45:00|2352.92|2351.42|2353.14|2351.64|2353.37|2351.87|2352.9|2351.4|0
1635141000000|2021-10-25 05:50:00|2353.16|2351.66|2354.5|2353|2354.5|2353|2353.02|2351.52|0
1635141300000|2021-10-25 05:55:00|2354.48|2352.98|2354.54|2353.04|2354.96|2353.46|2353.7|2352.2|0
1635141600000|2021-10-25 06:00:00|2354.53|2353.03|2353.06|2351.56|2354.73|2353.23|2352.85|2351.35|0
1635141900000|2021-10-25 06:05:00|2353.03|2351.53|2351.98|2350.48|2353.42|2351.92|2351.87|2350.37|0
1635142200000|2021-10-25 06:10:00|2352.01|2350.51|2352.56|2351.06|2352.58|2351.08|2351.42|2349.92|0
1635142500000|2021-10-25 06:15:00|2352.63|2351.13|2352.15|2350.65|2352.79|2351.29|2351.94|2350.44|0
1635142800000|2021-10-25 06:20:00|2352.18|2350.68|2352.56|2351.06|2352.79|2351.29|2351.44|2349.94|0
1635143100000|2021-10-25 06:25:00|2352.6|2351.1|2352.68|2351.18|2352.8|2351.3|2352.09|2350.59|0
1635143400000|2021-10-25 06:30:00|2352.71|2351.21|2353.47|2352.07|2356.84|2355.44|2352.69|2351.19|56
1635143700000|2021-10-25 06:35:00|2353.34|2351.94|2353.22|2351.82|2353.34|2351.94|2353.22|2351.82|4
1635144000000|2021-10-25 06:40:00|2353.34|2351.94|2352.84|2351.44|2354.59|2353.19|2352.84|2351.44|11
1635144300000|2021-10-25 06:45:00|2352.97|2351.57|2353.72|2352.32|2353.84|2352.44|2352.97|2351.57|18
1635144600000|2021-10-25 06:50:00|2353.59|2352.19|2353.97|2352.57|2353.97|2352.57|2353.59|2352.19|9
1635144900000|2021-10-25 06:55:00|2353.89|2352.39|2354.27|2352.77|2355.34|2353.84|2353.64|2352.14|0
1635145200000|2021-10-25 07:00:00|2354.41|2352.91|2344.52|2344.02|2354.9|2353.52|2343.89|2343.39|3167
1635145500000|2021-10-25 07:05:00|2344.77|2344.27|2344.02|2343.52|2346.27|2345.77|2343.52|2343.02|2512
1635145800000|2021-10-25 07:10:00|2344.14|2343.64|2341.27|2340.77|2344.27|2343.77|2340.77|2340.27|2079
1635146100000|2021-10-25 07:15:00|2341.39|2340.89|2340.02|2339.52|2342.77|2342.27|2339.52|2339.02|1697
1635146400000|2021-10-25 07:20:00|2340.14|2339.64|2340.02|2339.52|2340.27|2339.77|2337.27|2336.77|1377
1635146700000|2021-10-25 07:25:00|2340.14|2339.64|2338.14|2337.64|2341.27|2340.77|2337.77|2337.27|1553
1635147000000|2021-10-25 07:30:00|2338.02|2337.52|2338.39|2337.89|2339.02|2338.52|2335.64|2335.14|1407
1635147300000|2021-10-25 07:35:00|2338.27|2337.77|2340.27|2339.77|2341.02|2340.52|2337.77|2337.27|1386
1635147600000|2021-10-25 07:40:00|2339.77|2339.27|2336.02|2335.52|2339.77|2339.27|2335.52|2335.02|975
1635147900000|2021-10-25 07:45:00|2335.89|2335.39|2336.08|2335.58|2336.52|2336.02|2334.08|2333.58|1177
1635148200000|2021-10-25 07:50:00|2335.96|2335.46|2334.1|2333.6|2335.96|2335.46|2333.23|2332.73|954
1635148500000|2021-10-25 07:55:00|2334.23|2333.73|2336.35|2335.85|2336.48|2335.98|2333.73|2333.23|533
1635148800000|2021-10-25 08:00:00|2336.23|2335.73|2335.73|2335.23|2336.48|2335.98|2334.23|2333.73|1222
1635149100000|2021-10-25 08:05:00|2335.98|2335.48|2335.98|2335.48|2337.73|2337.23|2335.23|2334.73|1009
1635149400000|2021-10-25 08:10:00|2335.85|2335.35|2334.98|2334.48|2336.73|2336.23|2334.73|2334.23|690
1635149700000|2021-10-25 08:15:00|2334.85|2334.35|2332.1|2331.6|2335.1|2334.6|2332.1|2331.6|921
1635150000000|2021-10-25 08:20:00|2331.98|2331.48|2331.23|2330.73|2332.73|2332.23|2330.23|2329.73|1039
1635150300000|2021-10-25 08:25:00|2331.35|2330.85|2331.23|2330.73|2332.73|2332.23|2330.98|2330.48|910
1635150600000|2021-10-25 08:30:00|2331.1|2330.6|2332.35|2331.85|2332.73|2332.23|2330.85|2330.35|989
1635150900000|2021-10-25 08:35:00|2332.48|2331.98|2331.48|2330.98|2333.48|2332.98|2330.98|2330.48|749
1635151200000|2021-10-25 08:40:00|2331.35|2330.85|2333.23|2332.73|2333.48|2332.98|2331.23|2330.73|737
1635151500000|2021-10-25 08:45:00|2333.35|2332.85|2334.48|2333.98|2334.73|2334.23|2332.48|2331.98|863
1635151800000|2021-10-25 08:50:00|2334.23|2333.73|2335.73|2335.23|2336.23|2335.73|2333.73|2333.23|1052
1635152100000|2021-10-25 08:55:00|2335.6|2335.1|2334.23|2333.73|2335.98|2335.48|2332.98|2332.48|755
1635152400000|2021-10-25 09:00:00|2334.35|2333.85|2337.48|2336.98|2337.85|2337.35|2334.35|2333.85|740
1635152700000|2021-10-25 09:05:00|2337.23|2336.73|2334.23|2333.73|2337.23|2336.73|2334.23|2333.73|762
1635153000000|2021-10-25 09:10:00|2334.1|2333.6|2334.73|2334.23|2335.23|2334.73|2333.98|2333.48|440
1635153300000|2021-10-25 09:15:00|2334.98|2334.48|2336.48|2335.98|2336.85|2336.35|2334.85|2334.35|428
1635153600000|2021-10-25 09:20:00|2336.6|2336.1|2334.6|2334.1|2336.85|2336.35|2334.23|2333.73|689
1635153900000|2021-10-25 09:25:00|2334.73|2334.23|2334.98|2334.48|2335.73|2335.23|2334.73|2334.23|416
1635154200000|2021-10-25 09:30:00|2334.73|2334.23|2334.98|2334.48|2335.35|2334.85|2334.1|2333.6|523
1635154500000|2021-10-25 09:35:00|2334.85|2334.35|2335.73|2335.23|2336.35|2335.85|2334.85|2334.35|633
1635154800000|2021-10-25 09:40:00|2335.85|2335.35|2333.98|2333.48|2335.98|2335.48|2333.73|2333.23|405
1635155100000|2021-10-25 09:45:00|2334.23|2333.73|2333.98|2333.48|2335.23|2334.73|2333.98|2333.48|390
1635155400000|2021-10-25 09:50:00|2333.85|2333.35|2332.98|2332.48|2334.73|2334.23|2332.48|2331.98|462
1635155700000|2021-10-25 09:55:00|2333.23|2332.73|2332.98|2332.48|2333.48|2332.98|2332.48|2331.98|341
1635156000000|2021-10-25 10:00:00|2332.85|2332.35|2333.23|2332.73|2333.73|2333.23|2332.48|2331.98|330
1635156300000|2021-10-25 10:05:00|2333.48|2332.98|2333.23|2332.73|2334.48|2333.98|2332.73|2332.23|494
1635156600000|2021-10-25 10:10:00|2333.1|2332.6|2333.85|2333.35|2334.73|2334.23|2332.73|2332.23|979
1635156900000|2021-10-25 10:15:00|2333.98|2333.48|2335.23|2334.73|2335.23|2334.73|2333.48|2332.98|783
1635157200000|2021-10-25 10:20:00|2335.1|2334.6|2334.98|2334.48|2335.48|2334.98|2334.73|2334.23|426
1635157500000|2021-10-25 10:25:00|2335.23|2334.73|2334.98|2334.48|2335.73|2335.23|2334.48|2333.98|967
1635157800000|2021-10-25 10:30:00|2335.23|2334.73|2333.98|2333.48|2335.23|2334.73|2332.98|2332.48|639
1635158100000|2021-10-25 10:35:00|2334.1|2333.6|2334.73|2334.23|2334.98|2334.48|2333.98|2333.48|302
1635158400000|2021-10-25 10:40:00|2334.85|2334.35|2334.73|2334.23|2335.73|2335.23|2334.73|2334.23|449
1635158700000|2021-10-25 10:45:00|2334.48|2333.98|2333.6|2333.1|2334.73|2334.23|2333.48|2332.98|281
1635159000000|2021-10-25 10:50:00|2333.48|2332.98|2333.73|2333.23|2333.73|2333.23|2332.48|2331.98|421
1635159300000|2021-10-25 10:55:00|2333.6|2333.1|2333.98|2333.48|2334.48|2333.98|2333.6|2333.1|240
1635159600000|2021-10-25 11:00:00|2334.1|2333.6|2332.73|2332.23|2335.23|2334.73|2332.73|2332.23|806
1635159900000|2021-10-25 11:05:00|2332.85|2332.35|2332.98|2332.48|2333.85|2333.35|2331.73|2331.23|838
1635160200000|2021-10-25 11:10:00|2332.85|2332.35|2333.48|2332.98|2333.48|2332.98|2332.23|2331.73|278
1635160500000|2021-10-25 11:15:00|2333.35|2332.85|2333.98|2333.48|2333.98|2333.48|2333.1|2332.6|194
1635160800000|2021-10-25 11:20:00|2333.85|2333.35|2332.23|2331.73|2333.98|2333.48|2332.23|2331.73|218
1635161100000|2021-10-25 11:25:00|2332.48|2331.98|2331.73|2331.23|2332.48|2331.98|2331.48|2330.98|360
1635161400000|2021-10-25 11:30:00|2331.48|2330.98|2332.23|2331.73|2332.48|2331.98|2331.35|2330.85|379
1635161700000|2021-10-25 11:35:00|2331.98|2331.48|2331.48|2330.98|2332.23|2331.73|2331.35|2330.85|290
1635162000000|2021-10-25 11:40:00|2331.54|2331.04|2331.79|2331.29|2332.29|2331.79|2331.04|2330.54|534
1635162300000|2021-10-25 11:45:00|2332.04|2331.54|2334.04|2333.54|2334.04|2333.54|2331.29|2330.79|926
1635162600000|2021-10-25 11:50:00|2333.91|2333.41|2333.29|2332.79|2334.16|2333.66|2333.29|2332.79|1211
1635162900000|2021-10-25 11:55:00|2333.41|2332.91|2333.54|2333.04|2334.54|2334.04|2332.79|2332.29|938
1635163200000|2021-10-25 12:00:00|2333.66|2333.16|2330.79|2330.29|2333.79|2333.29|2330.79|2330.29|603
1635163500000|2021-10-25 12:05:00|2330.91|2330.41|2331.79|2331.29|2331.79|2331.29|2330.79|2330.29|472
1635163800000|2021-10-25 12:10:00|2331.91|2331.41|2331.54|2331.04|2332.54|2332.04|2331.41|2330.91|503
1635164100000|2021-10-25 12:15:00|2331.66|2331.16|2333.04|2332.54|2333.29|2332.79|2331.66|2331.16|370
1635164400000|2021-10-25 12:20:00|2332.91|2332.41|2332.66|2332.16|2333.29|2332.79|2332.54|2332.04|237
1635164700000|2021-10-25 12:25:00|2332.79|2332.29|2333.04|2332.54|2333.04|2332.54|2332.29|2331.79|253
1635165000000|2021-10-25 12:30:00|2333.16|2332.66|2331.79|2331.29|2333.29|2332.79|2331.79|2331.29|404
1635165300000|2021-10-25 12:35:00|2331.91|2331.41|2332.79|2332.29|2333.29|2332.79|2331.79|2331.29|226
1635165600000|2021-10-25 12:40:00|2332.91|2332.41|2332.79|2332.29|2333.29|2332.79|2332.79|2332.29|347
1635165900000|2021-10-25 12:45:00|2332.66|2332.16|2332.29|2331.79|2332.79|2332.29|2331.79|2331.29|307
1635166200000|2021-10-25 12:50:00|2332.16|2331.66|2331.29|2330.79|2332.16|2331.66|2331.16|2330.66|337
1635166500000|2021-10-25 12:55:00|2331.41|2330.91|2330.79|2330.29|2331.54|2331.04|2330.66|2330.16|438
1635166800000|2021-10-25 13:00:00|2330.66|2330.16|2332.54|2332.04|2333.04|2332.54|2330.54|2330.04|624
1635167100000|2021-10-25 13:05:00|2332.66|2332.16|2332.04|2331.54|2332.79|2332.29|2332.04|2331.54|299
1635167400000|2021-10-25 13:10:00|2332.29|2331.79|2332.29|2331.79|2332.54|2332.04|2331.91|2331.41|378
1635167700000|2021-10-25 13:15:00|2332.16|2331.66|2332.29|2331.79|2332.54|2332.04|2331.29|2330.79|560
1635168000000|2021-10-25 13:20:00|2332.16|2331.66|2332.29|2331.79|2332.66|2332.16|2332.04|2331.54|262
1635168300000|2021-10-25 13:25:00|2332.54|2332.04|2334.04|2333.54|2334.29|2333.79|2332.04|2331.54|601
1635168600000|2021-10-25 13:30:00|2334.29|2333.79|2333.04|2332.54|2334.54|2334.04|2332.54|2332.04|1070
1635168900000|2021-10-25 13:35:00|2333.16|2332.66|2329.79|2329.29|2333.54|2333.04|2329.41|2328.91|1061
1635169200000|2021-10-25 13:40:00|2329.66|2329.16|2329.79|2329.29|2330.29|2329.79|2327.29|2326.79|1455
1635169500000|2021-10-25 13:45:00|2329.66|2329.16|2328.54|2328.04|2331.04|2330.54|2328.29|2327.79|1135
1635169800000|2021-10-25 13:50:00|2328.79|2328.29|2330.41|2329.91|2330.79|2330.29|2328.29|2327.79|1237
1635170100000|2021-10-25 13:55:00|2330.54|2330.04|2330.54|2330.04|2332.04|2331.54|2330.16|2329.66|787
1635170400000|2021-10-25 14:00:00|2330.41|2329.91|2331.54|2331.04|2332.79|2332.29|2330.41|2329.91|1328
1635170700000|2021-10-25 14:05:00|2331.41|2330.91|2331.29|2330.79|2331.54|2331.04|2329.54|2329.04|1715
1635171000000|2021-10-25 14:10:00|2331.21|2330.71|2332.46|2331.96|2332.46|2331.96|2329.96|2329.46|956
1635171300000|2021-10-25 14:15:00|2332.33|2331.83|2332.21|2331.71|2332.96|2332.46|2331.71|2331.21|572
1635171600000|2021-10-25 14:20:00|2332.33|2331.83|2331.46|2330.96|2333.96|2333.46|2331.46|2330.96|611
1635171900000|2021-10-25 14:25:00|2331.58|2331.08|2331.21|2330.71|2331.96|2331.46|2330.21|2329.71|814
1635172200000|2021-10-25 14:30:00|2331.46|2330.96|2331.71|2331.21|2332.21|2331.71|2330.71|2330.21|591
1635172500000|2021-10-25 14:35:00|2331.58|2331.08|2330.71|2330.21|2331.71|2331.21|2330.21|2329.71|809
1635172800000|2021-10-25 14:40:00|2330.83|2330.33|2330.21|2329.71|2331.58|2331.08|2330.21|2329.71|760
1635173100000|2021-10-25 14:45:00|2330.46|2329.96|2330.46|2329.96|2330.46|2329.96|2329.21|2328.71|757
1635173400000|2021-10-25 14:50:00|2330.33|2329.83|2330.46|2329.96|2330.71|2330.21|2329.58|2329.08|555
1635173700000|2021-10-25 14:55:00|2330.33|2329.83|2328.46|2327.96|2330.33|2329.83|2328.21|2327.71|832
1635174000000|2021-10-25 15:00:00|2328.21|2327.71|2329.21|2328.71|2329.21|2328.71|2326.71|2326.21|1496
1635174300000|2021-10-25 15:05:00|2329.33|2328.83|2330.96|2330.46|2330.96|2330.46|2329.21|2328.71|1889
1635174600000|2021-10-25 15:10:00|2330.83|2330.33|2332.46|2331.96|2332.58|2332.08|2330.21|2329.71|1971
1635174900000|2021-10-25 15:15:00|2332.58|2332.08|2332.21|2331.71|2333.21|2332.71|2331.96|2331.46|1878
1635175200000|2021-10-25 15:20:00|2332.08|2331.58|2332.3|2330.8|2332.3|2331.71|2330.96|2330.46|2213
1635175500000|2021-10-25 15:25:00|2332.26|2330.76|2333.95|2332.45|2334.24|2332.74|2332.05|2330.55|898
1635175800000|2021-10-25 15:30:00|2334.13|2332.63|2329.28|2327.88|2334.13|2332.63|2329.16|2327.76|591
1635176100000|2021-10-25 15:35:00|2329.16|2327.76|2327.41|2326.01|2329.41|2328.01|2327.41|2326.01|1616
1635176400000|2021-10-25 15:40:00|2327.28|2325.88|2327.53|2326.13|2328.41|2327.01|2327.16|2325.76|80
1635176700000|2021-10-25 15:45:00|2327.41|2326.01|2327.28|2325.88|2327.91|2326.51|2327.28|2325.88|8
1635177000000|2021-10-25 15:50:00|2327.41|2326.01|2327.91|2326.51|2327.91|2326.51|2327.16|2325.76|17
1635177300000|2021-10-25 15:55:00|2327.66|2326.26|2327.71|2326.21|2327.91|2326.51|2326.91|2325.51|27
1635177600000|2021-10-25 16:00:00|2327.74|2326.24|2328.35|2326.85|2328.57|2327.07|2327.35|2325.85|0
1635177900000|2021-10-25 16:05:00|2328.31|2326.81|2328.75|2327.25|2329.08|2327.58|2328.24|2326.74|0
1635178200000|2021-10-25 16:10:00|2328.78|2327.28|2328.88|2327.38|2329.04|2327.54|2328.48|2326.98|0
1635178500000|2021-10-25 16:15:00|2328.9|2327.4|2328.89|2327.39|2329.23|2327.73|2328.69|2327.19|0
1635178800000|2021-10-25 16:20:00|2328.93|2327.43|2329.3|2327.8|2329.34|2327.84|2328.51|2327.01|0
1635179100000|2021-10-25 16:25:00|2329.34|2327.84|2329.28|2327.78|2329.58|2328.08|2329.02|2327.52|0
1635179400000|2021-10-25 16:30:00|2329.32|2327.82|2329.21|2327.71|2329.87|2328.37|2329.17|2327.67|0
1635179700000|2021-10-25 16:35:00|2329.17|2327.67|2329.47|2327.97|2329.52|2328.02|2328.83|2327.33|0
1635180000000|2021-10-25 16:40:00|2329.51|2328.01|2329.89|2328.39|2329.99|2328.49|2329.47|2327.97|0
1635180300000|2021-10-25 16:45:00|2329.86|2328.36|2330.38|2328.88|2330.71|2329.21|2329.86|2328.36|0
1635180600000|2021-10-25 16:50:00|2330.42|2328.92|2330.01|2328.51|2330.64|2329.14|2329.86|2328.36|0
1635180900000|2021-10-25 16:55:00|2330.02|2328.52|2329.57|2328.07|2330.25|2328.75|2329.53|2328.03|0
1635181200000|2021-10-25 17:00:00|2329.61|2328.11|2330.28|2328.78|2330.31|2328.81|2329.61|2328.11|0
1635181500000|2021-10-25 17:05:00|2330.24|2328.74|2330.62|2329.12|2330.84|2329.34|2330.05|2328.55|0
1635181800000|2021-10-25 17:10:00|2330.65|2329.15|2331.26|2329.76|2331.38|2329.88|2330.39|2328.89|0
1635182100000|2021-10-25 17:15:00|2331.22|2329.72|2330.88|2329.38|2331.26|2329.76|2330.63|2329.13|0
1635182400000|2021-10-25 17:20:00|2331.06|2329.56|2330.2|2328.7|2331.06|2329.56|2330.13|2328.63|0
1635182700000|2021-10-25 17:25:00|2330.24|2328.74|2330.84|2329.34|2331.03|2329.53|2330.2|2328.7|0
1635183000000|2021-10-25 17:30:00|2330.81|2329.31|2330.3|2328.8|2331.07|2329.57|2330.04|2328.54|0
1635183300000|2021-10-25 17:35:00|2330.28|2328.78|2329.91|2328.41|2330.3|2328.8|2329.89|2328.39|0
1635183600000|2021-10-25 17:40:00|2329.89|2328.39|2329.48|2327.98|2329.89|2328.39|2329.29|2327.79|0
1635183900000|2021-10-25 17:45:00|2329.44|2327.94|2329|2327.5|2329.52|2328.02|2328.77|2327.27|0
1635184200000|2021-10-25 17:50:00|2328.96|2327.46|2329.33|2327.83|2329.33|2327.83|2328.74|2327.24|0
1635184500000|2021-10-25 17:55:00|2329.37|2327.87|2329.66|2328.16|2329.82|2328.32|2329.33|2327.83|0
1635184800000|2021-10-25 18:00:00|2329.7|2328.2|2329.14|2327.64|2329.74|2328.24|2329.03|2327.53|0
1635185100000|2021-10-25 18:05:00|2329.18|2327.68|2329.48|2327.98|2329.56|2328.06|2328.88|2327.38|0
1635185400000|2021-10-25 18:10:00|2329.44|2327.94|2328.94|2327.44|2329.44|2327.94|2328.84|2327.34|0
1635185700000|2021-10-25 18:15:00|2329.03|2327.53|2329.47|2327.97|2329.56|2328.06|2329.03|2327.53|0
1635186000000|2021-10-25 18:20:00|2329.43|2327.93|2330.03|2328.53|2330.11|2328.61|2329.39|2327.89|0
1635186300000|2021-10-25 18:25:00|2329.94|2328.44|2330.44|2328.94|2330.66|2329.16|2329.81|2328.31|0
1635186600000|2021-10-25 18:30:00|2330.48|2328.98|2330.5|2329|2330.82|2329.32|2330.16|2328.66|0
1635186900000|2021-10-25 18:35:00|2330.53|2329.03|2329.57|2328.07|2330.57|2329.07|2329.35|2327.85|0
1635187200000|2021-10-25 18:40:00|2329.53|2328.03|2329.06|2327.56|2329.91|2328.41|2328.87|2327.37|0
1635187500000|2021-10-25 18:45:00|2329.02|2327.52|2329.36|2327.86|2329.36|2327.86|2328.68|2327.18|0
1635187800000|2021-10-25 18:50:00|2329.32|2327.82|2329.62|2328.12|2329.7|2328.2|2329.06|2327.56|0
1635188100000|2021-10-25 18:55:00|2329.44|2327.94|2329.32|2327.82|2329.89|2328.39|2329.06|2327.56|0
1635188400000|2021-10-25 19:00:00|2329.36|2327.86|2330.06|2328.56|2330.14|2328.64|2329.1|2327.6|0
1635188700000|2021-10-25 19:05:00|2329.88|2328.38|2329.76|2328.26|2330.18|2328.68|2329.5|2328|0
1635189000000|2021-10-25 19:10:00|2329.8|2328.3|2329.47|2327.97|2329.8|2328.3|2329.24|2327.74|0
1635189300000|2021-10-25 19:15:00|2329.43|2327.93|2329.39|2327.89|2329.76|2328.26|2329.13|2327.63|0
1635189600000|2021-10-25 19:20:00|2329.43|2327.93|2328.94|2327.44|2329.71|2328.21|2328.9|2327.4|0
1635189900000|2021-10-25 19:25:00|2328.9|2327.4|2329.95|2328.45|2329.95|2328.45|2328.9|2327.4|0
1635190200000|2021-10-25 19:30:00|2329.91|2328.41|2329.35|2327.85|2329.95|2328.45|2329.05|2327.55|0
1635190500000|2021-10-25 19:35:00|2329.39|2327.89|2329.57|2328.07|2329.65|2328.15|2329.05|2327.55|0
1635190800000|2021-10-25 19:40:00|2329.53|2328.03|2329.71|2328.21|2329.87|2328.37|2329.19|2327.69|0
1635191100000|2021-10-25 19:45:00|2329.68|2328.18|2329.13|2327.63|2329.71|2328.21|2328.8|2327.3|0
1635191400000|2021-10-25 19:50:00|2329.15|2327.65|2328.32|2326.82|2329.47|2327.97|2328.06|2326.56|0
1635191700000|2021-10-25 19:55:00|2328.36|2326.86|2328.46|2326.96|2328.71|2327.21|2327.42|2325.92|0
1635192000000|2021-10-25 20:00:00|2328.95|2327.45|2327.45|2325.95|2329.37|2327.87|2327.32|2325.82|0
1635192300000|2021-10-25 20:05:00|2327.43|2325.93|2328.56|2327.06|2329.07|2327.57|2325.71|2324.21|0
1635192600000|2021-10-25 20:10:00|2328.54|2327.04|2328.78|2327.28|2328.88|2327.38|2328.05|2326.55|0
1635192900000|2021-10-25 20:15:00|2328.7|2327.2|2329.73|2328.23|2329.96|2328.46|2328.47|2326.97|0
1635193200000|2021-10-25 20:20:00|2329.72|2328.22|2330.34|2328.84|2330.43|2328.93|2329.45|2327.95|0
1635193500000|2021-10-25 20:25:00|2330.32|2328.82|2330.43|2328.93|2330.43|2328.93|2330.24|2328.74|0
1635193800000|2021-10-25 20:30:00|2330.45|2328.95|2331|2329.5|2331.07|2329.57|2330.45|2328.95|0
1635194100000|2021-10-25 20:35:00|2331.02|2329.52|2331.42|2329.92|2331.42|2329.92|2331.02|2329.52|0
1635194400000|2021-10-25 20:40:00|2331.4|2329.9|2331.12|2329.62|2331.4|2329.9|2331.12|2329.62|0
1635194700000|2021-10-25 20:45:00|2331.1|2329.6|2330.73|2329.23|2331.1|2329.6|2330.59|2329.09|0
1635195000000|2021-10-25 20:50:00|2330.71|2329.21|2331.02|2329.52|2331.14|2329.64|2330.59|2329.09|0
1635195300000|2021-10-25 20:55:00|2331|2329.5|2331.07|2329.57|2331.26|2329.76|2330.89|2329.39|0
1635195600000|2021-10-25 21:00:00|2331.14|2329.64|2331.12|2329.62|2331.15|2329.65|2331.08|2329.58|0
1635195900000|2021-10-25 21:05:00|2331.08|2329.58|2331.53|2330.03|2331.53|2330.03|2331.08|2329.58|0
1635196200000|2021-10-25 21:10:00|2331.49|2329.99|2331.49|2329.99|2331.49|2329.99|2331.45|2329.95|0
1635196500000|2021-10-25 21:15:00|2331.45|2329.95|2331.34|2329.84|2331.45|2329.95|2331.23|2329.73|0
1635196800000|2021-10-25 21:20:00|2331.3|2329.8|2331.45|2329.95|2331.45|2329.95|2331.3|2329.8|0
1635197100000|2021-10-25 21:25:00|2331.42|2329.92|2331.42|2329.92|2331.45|2329.95|2331.38|2329.88|0
1635197400000|2021-10-25 21:30:00|2331.45|2329.95|2331.53|2330.03|2331.53|2330.03|2331.45|2329.95|0
1635197700000|2021-10-25 21:35:00|2331.56|2330.06|2331.56|2330.06|2331.56|2330.06|2331.53|2330.03|0
1635198000000|2021-10-25 21:40:00|2331.53|2330.03|2331.34|2329.84|2331.53|2330.03|2331.19|2329.69|0
1635198300000|2021-10-25 21:45:00|2331.3|2329.8|2331.38|2329.88|2331.38|2329.88|2331.3|2329.8|0
1635198600000|2021-10-25 21:50:00|2331.34|2329.84|2331.23|2329.73|2331.34|2329.84|2331.23|2329.73|0
1635198900000|2021-10-25 21:55:00|2331.3|2329.8|2331.42|2329.92|2331.42|2329.92|2331.3|2329.8|0
1635199200000|2021-10-25 22:00:00|2331.43|2329.93|2331.01|2329.51|2331.82|2330.32|2330.73|2329.23|0
1635199500000|2021-10-25 22:05:00|2330.97|2329.47|2330.6|2329.1|2331.01|2329.51|2330.6|2329.1|0
1635199800000|2021-10-25 22:10:00|2330.58|2329.08|2330.73|2329.23|2330.73|2329.23|2330.51|2329.01|0
1635200100000|2021-10-25 22:15:00|2330.74|2329.24|2330.83|2329.33|2330.92|2329.42|2330.74|2329.24|0
1635200400000|2021-10-25 22:20:00|2330.85|2329.35|2331.01|2329.51|2331.15|2329.65|2330.83|2329.33|0
1635200700000|2021-10-25 22:25:00|2331.03|2329.53|2331.15|2329.65|2331.33|2329.83|2331.03|2329.53|0
1635201000000|2021-10-25 22:30:00|2331.14|2329.64|2330.51|2329.01|2331.15|2329.65|2330.51|2329.01|0
1635201300000|2021-10-25 22:35:00|2330.49|2328.99|2330.29|2328.79|2330.51|2329.01|2330.19|2328.69|0
1635201600000|2021-10-25 22:40:00|2330.3|2328.8|2330.51|2329.01|2330.6|2329.1|2330.19|2328.69|0
1635201900000|2021-10-25 22:45:00|2330.49|2328.99|2330.51|2329.01|2330.6|2329.1|2330.29|2328.79|0
1635202200000|2021-10-25 22:50:00|2330.53|2329.03|2330.42|2328.92|2330.73|2329.23|2330.29|2328.79|0
1635202500000|2021-10-25 22:55:00|2330.41|2328.91|2330.19|2328.69|2330.42|2328.92|2330|2328.5|0
1635202800000|2021-10-25 23:00:00|2330.2|2328.7|2330.42|2328.92|2330.42|2328.92|2330.05|2328.55|0
1635203100000|2021-10-25 23:05:00|2330.44|2328.94|2330.51|2329.01|2330.73|2329.23|2330.42|2328.92|0
1635203400000|2021-10-25 23:10:00|2330.53|2329.03|2330.51|2329.01|2330.73|2329.23|2330.46|2328.96|0
1635203700000|2021-10-25 23:15:00|2330.53|2329.03|2330.4|2328.9|2330.6|2329.1|2330.29|2328.79|0
1635204000000|2021-10-25 23:20:00|2330.29|2328.79|2330.42|2328.92|2330.51|2329.01|2330.29|2328.79|0
1635204300000|2021-10-25 23:25:00|2330.44|2328.94|2330.42|2328.92|2330.6|2329.1|2330.42|2328.92|0
1635204600000|2021-10-25 23:30:00|2330.44|2328.94|2330.92|2329.42|2331.01|2329.51|2330.42|2328.92|0
1635204900000|2021-10-25 23:35:00|2330.9|2329.4|2331.15|2329.65|2331.15|2329.65|2330.83|2329.33|0
1635205200000|2021-10-25 23:40:00|2331.16|2329.66|2331.15|2329.65|2331.33|2329.83|2331.01|2329.51|0
1635205500000|2021-10-25 23:45:00|2331.16|2329.66|2331.56|2330.06|2331.78|2330.28|2331.16|2329.66|0
1635205800000|2021-10-25 23:50:00|2331.57|2330.07|2332.06|2330.56|2332.29|2330.79|2331.56|2330.06|0
1635206100000|2021-10-25 23:55:00|2332.07|2330.57|2331.69|2330.19|2332.19|2330.69|2331.6|2330.1|0
1635206400000|2021-10-26 00:00:00|2331.71|2330.21|2331.2|2329.7|2332.56|2331.06|2331.11|2329.61|0
1635206700000|2021-10-26 00:05:00|2331.22|2329.72|2332.66|2331.16|2332.66|2331.16|2331.2|2329.7|0
1635207000000|2021-10-26 00:10:00|2332.64|2331.14|2332.57|2331.07|2332.98|2331.48|2332.35|2330.85|0
1635207300000|2021-10-26 00:15:00|2332.55|2331.05|2332.68|2331.18|2333.59|2332.09|2332.35|2330.85|0
1635207600000|2021-10-26 00:20:00|2332.71|2331.21|2332.67|2331.17|2333.13|2331.63|2332.44|2330.94|0
1635207900000|2021-10-26 00:25:00|2332.68|2331.18|2333.13|2331.63|2333.13|2331.63|2332.43|2330.93|0
1635208200000|2021-10-26 00:30:00|2333.17|2331.67|2332.53|2331.03|2333.2|2331.7|2331.98|2330.48|0
1635208500000|2021-10-26 00:35:00|2332.49|2330.99|2331.99|2330.49|2332.69|2331.19|2331.99|2330.49|0
1635208800000|2021-10-26 00:40:00|2332.03|2330.53|2332.91|2331.41|2332.93|2331.43|2331.32|2329.82|0
1635209100000|2021-10-26 00:45:00|2332.88|2331.38|2333.42|2331.92|2333.88|2332.38|2332.69|2331.19|0
1635209400000|2021-10-26 00:50:00|2333.41|2331.91|2333.16|2331.66|2333.42|2331.92|2332.95|2331.45|0
1635209700000|2021-10-26 00:55:00|2333.18|2331.68|2333.49|2331.99|2333.86|2332.36|2333.17|2331.67|0
1635210000000|2021-10-26 01:00:00|2333.53|2332.03|2334.11|2332.61|2334.34|2332.84|2333.19|2331.69|0
1635210300000|2021-10-26 01:05:00|2334.08|2332.58|2334.57|2333.07|2334.81|2333.31|2333.9|2332.4|0
1635210600000|2021-10-26 01:10:00|2334.56|2333.06|2334.81|2333.31|2335|2333.5|2334.54|2333.04|0
1635210900000|2021-10-26 01:15:00|2334.85|2333.35|2335.02|2333.52|2335.26|2333.76|2334.56|2333.06|0
1635211200000|2021-10-26 01:20:00|2334.99|2333.49|2335.25|2333.75|2335.76|2334.26|2334.8|2333.3|0
1635211500000|2021-10-26 01:25:00|2335.23|2333.73|2335.01|2333.51|2335.25|2333.75|2334.99|2333.49|0
1635211800000|2021-10-26 01:30:00|2334.99|2333.49|2334.15|2332.65|2335.01|2333.51|2334.06|2332.56|0
1635212100000|2021-10-26 01:35:00|2334.11|2332.61|2334.63|2333.13|2335.2|2333.7|2334.04|2332.54|0
1635212400000|2021-10-26 01:40:00|2334.59|2333.09|2333.37|2331.87|2334.75|2333.25|2333.37|2331.87|0
1635212700000|2021-10-26 01:45:00|2333.36|2331.86|2333.6|2332.1|2333.91|2332.41|2333.14|2331.64|0
1635213000000|2021-10-26 01:50:00|2333.58|2332.08|2333.74|2332.24|2334.02|2332.52|2333.34|2331.84|0
1635213300000|2021-10-26 01:55:00|2333.75|2332.25|2332.95|2331.45|2333.98|2332.48|2332.86|2331.36|0
1635213600000|2021-10-26 02:00:00|2332.92|2331.42|2333.14|2331.64|2333.28|2331.78|2332.37|2330.87|0
1635213900000|2021-10-26 02:05:00|2333.13|2331.63|2333.01|2331.51|2333.47|2331.97|2332.79|2331.29|0
1635214200000|2021-10-26 02:10:00|2333|2331.5|2333.69|2332.19|2333.69|2332.19|2332.79|2331.29|0
1635214500000|2021-10-26 02:15:00|2333.71|2332.21|2333.5|2332|2333.71|2332.21|2333.36|2331.86|0
1635214800000|2021-10-26 02:20:00|2333.48|2331.98|2333.71|2332.21|2333.71|2332.21|2333.04|2331.54|0
1635215100000|2021-10-26 02:25:00|2333.72|2332.22|2333.47|2331.97|2333.72|2332.22|2333.25|2331.75|0
1635215400000|2021-10-26 02:30:00|2333.45|2331.95|2333.71|2332.21|2333.93|2332.43|2333.34|2331.84|0
1635215700000|2021-10-26 02:35:00|2333.69|2332.19|2333.71|2332.21|2333.71|2332.21|2333.26|2331.76|0
1635216000000|2021-10-26 02:40:00|2333.69|2332.19|2333.27|2331.77|2333.69|2332.19|2333.26|2331.76|0
1635216300000|2021-10-26 02:45:00|2333.34|2331.84|2333.93|2332.43|2333.93|2332.43|2333.34|2331.84|0
1635216600000|2021-10-26 02:50:00|2333.94|2332.44|2334.49|2332.99|2334.49|2332.99|2333.94|2332.44|0
1635216900000|2021-10-26 02:55:00|2334.48|2332.98|2334.8|2333.3|2334.93|2333.43|2334.48|2332.98|0
1635217200000|2021-10-26 03:00:00|2334.78|2333.28|2334.68|2333.18|2334.93|2333.43|2334.45|2332.95|0
1635217500000|2021-10-26 03:05:00|2334.69|2333.19|2334.44|2332.94|2334.9|2333.4|2334.34|2332.84|0
1635217800000|2021-10-26 03:10:00|2334.43|2332.93|2333.98|2332.48|2334.44|2332.94|2333.98|2332.48|0
1635218100000|2021-10-26 03:15:00|2333.99|2332.49|2333.41|2331.91|2333.99|2332.49|2333.32|2331.82|0
1635218400000|2021-10-26 03:20:00|2333.38|2331.88|2333.1|2331.6|2333.76|2332.26|2333.09|2331.59|0
1635218700000|2021-10-26 03:25:00|2333.12|2331.62|2333.32|2331.82|2333.32|2331.82|2333.1|2331.6|0
1635219000000|2021-10-26 03:30:00|2333.25|2331.75|2333.1|2331.6|2333.25|2331.75|2333.09|2331.59|0
1635219300000|2021-10-26 03:35:00|2333.09|2331.59|2333.07|2331.57|2333.1|2331.6|2333.07|2331.57|0
1635219600000|2021-10-26 03:40:00|2333|2331.5|2332.87|2331.37|2333.1|2331.6|2332.64|2331.14|0
1635219900000|2021-10-26 03:45:00|2332.8|2331.3|2332.43|2330.93|2332.8|2331.3|2332.4|2330.9|0
1635220200000|2021-10-26 03:50:00|2332.44|2330.94|2332.44|2330.94|2332.55|2331.05|2332.43|2330.93|0
1635220500000|2021-10-26 03:55:00|2332.45|2330.95|2332.67|2331.17|2332.67|2331.17|2332.44|2330.94|0
1635220800000|2021-10-26 04:00:00|2332.55|2331.05|2332.69|2331.19|2332.69|2331.19|2332.45|2330.95|0
1635221100000|2021-10-26 04:05:00|2332.7|2331.2|2332.57|2331.07|2332.7|2331.2|2332.46|2330.96|0
1635221400000|2021-10-26 04:10:00|2332.6|2331.1|2332.48|2330.98|2332.69|2331.19|2332.46|2330.96|0
1635221700000|2021-10-26 04:15:00|2332.46|2330.96|2332.48|2330.98|2332.7|2331.2|2332.46|2330.96|0
1635222000000|2021-10-26 04:20:00|2332.49|2330.99|2331.93|2330.43|2332.72|2331.22|2331.93|2330.43|0
1635222300000|2021-10-26 04:25:00|2332|2330.5|2332.15|2330.65|2332.15|2330.65|2331.92|2330.42|0
1635222600000|2021-10-26 04:30:00|2332.17|2330.67|2331.74|2330.24|2332.2|2330.7|2331.74|2330.24|0
1635222900000|2021-10-26 04:35:00|2331.72|2330.22|2331.78|2330.28|2332.21|2330.71|2331.72|2330.22|0
1635223200000|2021-10-26 04:40:00|2331.79|2330.29|2332.04|2330.54|2332.26|2330.76|2331.79|2330.29|0
1635223500000|2021-10-26 04:45:00|2332.05|2330.55|2331.59|2330.09|2332.26|2330.76|2331.58|2330.08|0
1635223800000|2021-10-26 04:50:00|2331.63|2330.13|2331.56|2330.06|2331.81|2330.31|2331.56|2330.06|0
1635224100000|2021-10-26 04:55:00|2331.58|2330.08|2331.58|2330.08|2331.8|2330.3|2331.56|2330.06|0
1635224400000|2021-10-26 05:00:00|2331.61|2330.11|2332.05|2330.55|2332.06|2330.56|2331.58|2330.08|0
1635224700000|2021-10-26 05:05:00|2332.06|2330.56|2331.8|2330.3|2332.06|2330.56|2331.67|2330.17|0
1635225000000|2021-10-26 05:10:00|2331.81|2330.31|2331.71|2330.21|2331.95|2330.45|2331.49|2329.99|0
1635225300000|2021-10-26 05:15:00|2331.75|2330.25|2331.49|2329.99|2331.82|2330.32|2331.49|2329.99|0
1635225600000|2021-10-26 05:20:00|2331.51|2330.01|2331.95|2330.45|2331.95|2330.45|2331.49|2329.99|0
1635225900000|2021-10-26 05:25:00|2331.94|2330.44|2332.2|2330.7|2332.2|2330.7|2331.73|2330.23|0
1635226200000|2021-10-26 05:30:00|2332.19|2330.69|2331.51|2330.01|2332.2|2330.7|2331.5|2330|0
1635226500000|2021-10-26 05:35:00|2331.49|2329.99|2331.69|2330.19|2331.72|2330.22|2331.26|2329.76|0
1635226800000|2021-10-26 05:40:00|2331.67|2330.17|2332.54|2331.04|2332.76|2331.26|2331.64|2330.14|0
1635227100000|2021-10-26 05:45:00|2332.52|2331.02|2332.29|2330.79|2332.95|2331.45|2332.29|2330.79|0
1635227400000|2021-10-26 05:50:00|2332.3|2330.8|2332.25|2330.75|2332.92|2331.42|2332.25|2330.75|0
1635227700000|2021-10-26 05:55:00|2332.18|2330.68|2331.56|2330.06|2332.18|2330.68|2331.3|2329.8|0
1635228000000|2021-10-26 06:00:00|2331.59|2330.09|2331.61|2330.11|2331.69|2330.19|2330.13|2328.63|0
1635228300000|2021-10-26 06:05:00|2331.54|2330.04|2331.41|2329.91|2331.63|2330.13|2330.52|2329.02|0
1635228600000|2021-10-26 06:10:00|2331.37|2329.87|2331.44|2329.94|2331.66|2330.16|2330.88|2329.38|0
1635228900000|2021-10-26 06:15:00|2331.45|2329.95|2332.57|2331.07|2333.09|2331.59|2331.45|2329.95|0
1635229200000|2021-10-26 06:20:00|2332.58|2331.08|2332.8|2331.3|2333.44|2331.94|2332.12|2330.62|0
1635229500000|2021-10-26 06:25:00|2332.79|2331.29|2333.46|2331.96|2333.89|2332.39|2332.55|2331.05|0
1635229800000|2021-10-26 06:30:00|2333.44|2331.94|2330.41|2329.01|2334.07|2332.57|2328.28|2326.88|42
1635230100000|2021-10-26 06:35:00|2330.78|2329.38|2329.78|2328.38|2330.78|2329.38|2329.28|2327.88|7
1635230400000|2021-10-26 06:40:00|2329.91|2328.51|2329.78|2328.38|2329.91|2328.51|2328.53|2327.13|7
1635230700000|2021-10-26 06:45:00|2329.66|2328.26|2329.53|2328.13|2329.91|2328.51|2329.53|2328.13|1
1635231000000|2021-10-26 06:50:00|2329.41|2328.01|2331.16|2329.76|2332.03|2330.63|2329.41|2328.01|26
1635231300000|2021-10-26 06:55:00|2331|2329.5|2328.47|2326.97|2331|2329.5|2328.46|2326.96|0
1635231600000|2021-10-26 07:00:00|2328.33|2326.83|2327.58|2327.08|2329.21|2328.71|2325.33|2324.83|3781
1635231900000|2021-10-26 07:05:00|2327.33|2326.83|2328.71|2328.21|2330.83|2330.33|2325.46|2324.96|2562
1635232200000|2021-10-26 07:10:00|2328.96|2328.46|2332.46|2331.96|2333.33|2332.83|2327.46|2326.96|1605
1635232500000|2021-10-26 07:15:00|2332.58|2332.08|2332.46|2331.96|2334.46|2333.96|2332.08|2331.58|1276
1635232800000|2021-10-26 07:20:00|2332.33|2331.83|2334.08|2333.58|2334.71|2334.21|2331.71|2331.21|1084
1635233100000|2021-10-26 07:25:00|2333.96|2333.46|2332.46|2331.96|2334.96|2334.46|2332.46|2331.96|879
1635233400000|2021-10-26 07:30:00|2332.71|2332.21|2335.96|2335.46|2336.46|2335.96|2332.71|2332.21|988
1635233700000|2021-10-26 07:35:00|2336.08|2335.58|2338.58|2338.08|2338.71|2338.21|2335.96|2335.46|1027
1635234000000|2021-10-26 07:40:00|2338.29|2337.79|2341.17|2340.67|2341.17|2340.67|2338.04|2337.54|1136
1635234300000|2021-10-26 07:45:00|2341.29|2340.79|2344.17|2343.67|2344.42|2343.92|2341.29|2340.79|1260
1635234600000|2021-10-26 07:50:00|2344.42|2343.92|2344.17|2343.67|2346.17|2345.67|2343.92|2343.42|1606
1635234900000|2021-10-26 07:55:00|2344.42|2343.92|2345.42|2344.92|2345.92|2345.42|2343.92|2343.42|1840
1635235200000|2021-10-26 08:00:00|2345.54|2345.04|2347.42|2346.92|2347.42|2346.92|2345.42|2344.92|944
1635235500000|2021-10-26 08:05:00|2347.29|2346.79|2347.17|2346.67|2347.79|2347.29|2346.17|2345.67|1153
1635235800000|2021-10-26 08:10:00|2347.29|2346.79|2347.42|2346.92|2347.67|2347.17|2346.04|2345.54|1209
1635236100000|2021-10-26 08:15:00|2347.54|2347.04|2349.42|2348.92|2349.92|2349.42|2347.42|2346.92|1179
1635236400000|2021-10-26 08:20:00|2349.54|2349.04|2348.17|2347.67|2349.79|2349.29|2347.42|2346.92|1225
1635236700000|2021-10-26 08:25:00|2347.92|2347.42|2346.42|2345.92|2348.17|2347.67|2346.17|2345.67|781
1635237000000|2021-10-26 08:30:00|2346.29|2345.79|2348.42|2347.92|2349.17|2348.67|2346.17|2345.67|937
1635237300000|2021-10-26 08:35:00|2348.17|2347.67|2348.42|2347.92|2348.92|2348.42|2347.67|2347.17|688
1635237600000|2021-10-26 08:40:00|2348.54|2348.04|2349.42|2348.92|2349.67|2349.17|2348.42|2347.92|670
1635237900000|2021-10-26 08:45:00|2349.67|2349.17|2351.67|2351.17|2351.67|2351.17|2349.67|2349.17|1225
1635238200000|2021-10-26 08:50:00|2351.79|2351.29|2351.17|2350.67|2352.67|2352.17|2350.92|2350.42|687
1635238500000|2021-10-26 08:55:00|2351.29|2350.79|2351.67|2351.17|2352.42|2351.92|2350.92|2350.42|521
1635238800000|2021-10-26 09:00:00|2351.79|2351.29|2350.17|2349.67|2351.92|2351.42|2349.92|2349.42|531
1635239100000|2021-10-26 09:05:00|2350.29|2349.79|2349.17|2348.67|2350.29|2349.79|2348.92|2348.42|680
1635239400000|2021-10-26 09:10:00|2349.29|2348.79|2350.67|2350.17|2350.67|2350.17|2349.29|2348.79|754
1635239700000|2021-10-26 09:15:00|2350.54|2350.04|2349.67|2349.17|2351.17|2350.67|2349.67|2349.17|530
1635240000000|2021-10-26 09:20:00|2349.79|2349.29|2348.42|2347.92|2350.42|2349.92|2348.29|2347.79|543
1635240300000|2021-10-26 09:25:00|2348.54|2348.04|2347.67|2347.17|2349.42|2348.92|2347.42|2346.92|490
1635240600000|2021-10-26 09:30:00|2347.54|2347.04|2349.17|2348.67|2349.17|2348.67|2347.42|2346.92|323
1635240900000|2021-10-26 09:35:00|2349.29|2348.79|2348.17|2347.67|2349.92|2349.42|2347.42|2346.92|580
1635241200000|2021-10-26 09:40:00|2348.04|2347.54|2346.92|2346.42|2348.17|2347.67|2345.92|2345.42|456
1635241500000|2021-10-26 09:45:00|2346.67|2346.17|2345.92|2345.42|2346.92|2346.42|2345.67|2345.17|504
1635241800000|2021-10-26 09:50:00|2346.17|2345.67|2347.04|2346.54|2347.17|2346.67|2345.17|2344.67|426
1635242100000|2021-10-26 09:55:00|2347.17|2346.67|2347.42|2346.92|2347.92|2347.42|2345.92|2345.42|303
1635242400000|2021-10-26 10:00:00|2347.29|2346.79|2346.17|2345.67|2347.92|2347.42|2346.17|2345.67|519
1635242700000|2021-10-26 10:05:00|2346.04|2345.54|2346.42|2345.92|2347.42|2346.92|2345.92|2345.42|326
1635243000000|2021-10-26 10:10:00|2346.29|2345.79|2347.42|2346.92|2347.67|2347.17|2345.79|2345.29|481
1635243300000|2021-10-26 10:15:00|2347.17|2346.67|2346.92|2346.42|2348.54|2348.04|2346.79|2346.29|382
1635243600000|2021-10-26 10:20:00|2347.17|2346.67|2345.92|2345.42|2347.17|2346.67|2345.67|2345.17|286
1635243900000|2021-10-26 10:25:00|2346.04|2345.54|2345.67|2345.17|2346.04|2345.54|2345.29|2344.79|509
1635244200000|2021-10-26 10:30:00|2345.54|2345.04|2344.17|2343.67|2345.67|2345.17|2344.04|2343.54|835
1635244500000|2021-10-26 10:35:00|2344.29|2343.79|2345.17|2344.67|2345.54|2345.04|2344.17|2343.67|380
1635244800000|2021-10-26 10:40:00|2345.29|2344.79|2346.17|2345.67|2346.29|2345.79|2345.17|2344.67|378
1635245100000|2021-10-26 10:45:00|2346.04|2345.54|2344.17|2343.67|2346.42|2345.92|2344.04|2343.54|641
1635245400000|2021-10-26 10:50:00|2344.29|2343.79|2345.17|2344.67|2345.92|2345.42|2344.17|2343.67|548
1635245700000|2021-10-26 10:55:00|2345.04|2344.54|2344.92|2344.42|2345.42|2344.92|2344.42|2343.92|576
1635246000000|2021-10-26 11:00:00|2345.17|2344.67|2343.67|2343.17|2345.67|2345.17|2343.54|2343.04|701
1635246300000|2021-10-26 11:05:00|2343.54|2343.04|2342.92|2342.42|2343.92|2343.42|2342.42|2341.92|680
1635246600000|2021-10-26 11:10:00|2342.79|2342.29|2343.42|2342.92|2343.92|2343.42|2342.42|2341.92|342
1635246900000|2021-10-26 11:15:00|2343.17|2342.67|2343.17|2342.67|2344.17|2343.67|2343.17|2342.67|169
1635247200000|2021-10-26 11:20:00|2343.42|2342.92|2342.67|2342.17|2343.92|2343.42|2342.67|2342.17|252
1635247500000|2021-10-26 11:25:00|2342.79|2342.29|2342.29|2341.79|2343.42|2342.92|2342.17|2341.67|300
1635247800000|2021-10-26 11:30:00|2342.17|2341.67|2342.42|2341.92|2343.17|2342.67|2341.67|2341.17|329
1635248100000|2021-10-26 11:35:00|2342.29|2341.79|2342.67|2342.17|2343.17|2342.67|2341.92|2341.42|346
1635248400000|2021-10-26 11:40:00|2342.62|2342.12|2342.12|2341.62|2342.87|2342.37|2341.62|2341.12|201
1635248700000|2021-10-26 11:45:00|2341.87|2341.37|2340.87|2340.37|2342.12|2341.62|2340.37|2339.87|610
1635249000000|2021-10-26 11:50:00|2340.99|2340.49|2340.62|2340.12|2341.37|2340.87|2339.87|2339.37|617
1635249300000|2021-10-26 11:55:00|2340.37|2339.87|2340.37|2339.87|2341.62|2341.12|2340.12|2339.62|356
1635249600000|2021-10-26 12:00:00|2340.24|2339.74|2339.12|2338.62|2340.74|2340.24|2339.12|2338.62|369
1635249900000|2021-10-26 12:05:00|2339.37|2338.87|2341.12|2340.62|2341.12|2340.62|2339.37|2338.87|639
1635250200000|2021-10-26 12:10:00|2341.24|2340.74|2342.87|2342.37|2343.37|2342.87|2341.24|2340.74|473
1635250500000|2021-10-26 12:15:00|2343.12|2342.62|2341.87|2341.37|2343.62|2343.12|2341.62|2341.12|574
1635250800000|2021-10-26 12:20:00|2341.74|2341.24|2341.37|2340.87|2342.37|2341.87|2341.37|2340.87|480
1635251100000|2021-10-26 12:25:00|2341.49|2340.99|2342.37|2341.87|2342.37|2341.87|2340.62|2340.12|389
1635251400000|2021-10-26 12:30:00|2342.12|2341.62|2342.37|2341.87|2342.62|2342.12|2341.62|2341.12|495
1635251700000|2021-10-26 12:35:00|2342.62|2342.12|2342.87|2342.37|2343.12|2342.62|2342.37|2341.87|383
1635252000000|2021-10-26 12:40:00|2342.74|2342.24|2343.87|2343.37|2344.12|2343.62|2342.49|2341.99|431
1635252300000|2021-10-26 12:45:00|2343.62|2343.12|2344.37|2343.87|2344.87|2344.37|2343.62|2343.12|472
1635252600000|2021-10-26 12:50:00|2344.49|2343.99|2342.12|2341.62|2344.62|2344.12|2341.87|2341.37|623
1635252900000|2021-10-26 12:55:00|2341.87|2341.37|2341.62|2341.12|2341.87|2341.37|2340.62|2340.12|425
1635253200000|2021-10-26 13:00:00|2341.74|2341.24|2340.37|2339.87|2342.12|2341.62|2340.12|2339.62|458
1635253500000|2021-10-26 13:05:00|2340.49|2339.99|2340.37|2339.87|2340.62|2340.12|2339.37|2338.87|454
1635253800000|2021-10-26 13:10:00|2340.49|2339.99|2340.37|2339.87|2341.37|2340.87|2339.62|2339.12|297
1635254100000|2021-10-26 13:15:00|2340.24|2339.74|2339.87|2339.37|2340.87|2340.37|2339.74|2339.24|357
1635254400000|2021-10-26 13:20:00|2339.74|2339.24|2342.87|2342.37|2342.87|2342.37|2339.74|2339.24|373
1635254700000|2021-10-26 13:25:00|2342.74|2342.24|2342.87|2342.37|2343.24|2342.74|2342.62|2342.12|535
1635255000000|2021-10-26 13:30:00|2342.99|2342.49|2342.37|2341.87|2343.12|2342.62|2341.37|2340.87|773
1635255300000|2021-10-26 13:35:00|2342.24|2341.74|2340.62|2340.12|2342.62|2342.12|2340.12|2339.62|1027
1635255600000|2021-10-26 13:40:00|2340.49|2339.99|2340.37|2339.87|2341.87|2341.37|2339.62|2339.12|1006
1635255900000|2021-10-26 13:45:00|2340.49|2339.99|2341.87|2341.37|2342.12|2341.62|2340.49|2339.99|690
1635256200000|2021-10-26 13:50:00|2341.74|2341.24|2342.87|2342.37|2343.12|2342.62|2341.62|2341.12|506
1635256500000|2021-10-26 13:55:00|2342.99|2342.49|2343.99|2343.49|2344.37|2343.87|2342.99|2342.49|700
1635256800000|2021-10-26 14:00:00|2344.12|2343.62|2343.62|2343.12|2344.74|2344.24|2343.12|2342.62|948
1635257100000|2021-10-26 14:05:00|2343.74|2343.24|2343.49|2342.99|2344.62|2344.12|2343.12|2342.62|571
1635257400000|2021-10-26 14:10:00|2343.62|2343.12|2345.37|2344.87|2345.87|2345.37|2343.62|2343.12|586
1635257700000|2021-10-26 14:15:00|2345.49|2344.99|2344.37|2343.87|2346.12|2345.62|2343.87|2343.37|594
1635258000000|2021-10-26 14:20:00|2344.24|2343.74|2345.12|2344.62|2345.12|2344.62|2343.62|2343.12|469
1635258300000|2021-10-26 14:25:00|2344.99|2344.49|2344.62|2344.12|2345.12|2344.62|2343.62|2343.12|441
1635258600000|2021-10-26 14:30:00|2344.49|2343.99|2345.62|2345.12|2346.12|2345.62|2343.87|2343.37|742
1635258900000|2021-10-26 14:35:00|2345.37|2344.87|2344.87|2344.37|2346.12|2345.62|2344.87|2344.37|869
1635259200000|2021-10-26 14:40:00|2344.74|2344.24|2343.87|2343.37|2346.12|2345.62|2343.87|2343.37|646
1635259500000|2021-10-26 14:45:00|2343.99|2343.49|2344.37|2343.87|2344.62|2344.12|2343.12|2342.62|533
1635259800000|2021-10-26 14:50:00|2344.24|2343.74|2345.12|2344.62|2345.12|2344.62|2344.12|2343.62|467
1635260100000|2021-10-26 14:55:00|2345.37|2344.87|2344.87|2344.37|2346.62|2346.12|2344.62|2344.12|1153
1635260400000|2021-10-26 15:00:00|2344.99|2344.49|2342.62|2342.12|2345.37|2344.87|2342.37|2341.87|1219
1635260700000|2021-10-26 15:05:00|2342.74|2342.24|2342.87|2342.37|2343.87|2343.37|2341.62|2341.12|1350
1635261000000|2021-10-26 15:10:00|2342.99|2342.49|2342.87|2342.37|2344.87|2344.37|2342.87|2342.37|1060
1635261300000|2021-10-26 15:15:00|2342.99|2342.49|2342.37|2341.87|2344.12|2343.62|2342.24|2341.74|1034
1635261600000|2021-10-26 15:20:00|2342.24|2341.74|2344.3|2342.8|2344.48|2343.87|2342.12|2341.62|1510
1635261900000|2021-10-26 15:25:00|2342.66|2341.16|2344.07|2342.57|2344.19|2342.69|2342.66|2341.16|1235
1635262200000|2021-10-26 15:30:00|2344.1|2342.6|2342.15|2340.75|2345.27|2343.87|2342.15|2340.75|154
1635262500000|2021-10-26 15:35:00|2342.4|2341|2340.65|2339.25|2342.4|2341|2340.02|2338.62|62
1635262800000|2021-10-26 15:40:00|2340.77|2339.37|2341.65|2340.25|2341.77|2340.37|2340.77|2339.37|3
1635263100000|2021-10-26 15:45:00|2341.77|2340.37|2340.9|2339.5|2341.77|2340.37|2340.15|2338.75|27
1635263400000|2021-10-26 15:50:00|2341.02|2339.62|2341.02|2339.62|2341.02|2339.62|2340.9|2339.5|0
1635263700000|2021-10-26 15:55:00|2340.9|2339.5|2338.57|2337.07|2340.9|2339.5|2338.52|2337.07|34
1635264000000|2021-10-26 16:00:00|2338.53|2337.03|2336.71|2335.21|2338.92|2337.42|2336.7|2335.2|0
1635264300000|2021-10-26 16:05:00|2336.73|2335.23|2336.57|2335.07|2337.23|2335.73|2336.11|2334.61|0
1635264600000|2021-10-26 16:10:00|2336.66|2335.16|2338.28|2336.78|2338.28|2336.78|2336.49|2334.99|0
1635264900000|2021-10-26 16:15:00|2338.32|2336.82|2338.15|2336.65|2338.63|2337.13|2337.48|2335.98|0
1635265200000|2021-10-26 16:20:00|2338.17|2336.67|2338.15|2336.65|2338.24|2336.74|2337.14|2335.64|0
1635265500000|2021-10-26 16:25:00|2338.11|2336.61|2337.02|2335.52|2338.11|2336.61|2336.98|2335.48|0
1635265800000|2021-10-26 16:30:00|2337.06|2335.56|2337.5|2336|2337.9|2336.4|2336.46|2334.96|0
1635266100000|2021-10-26 16:35:00|2337.54|2336.04|2335.86|2334.36|2337.84|2336.34|2335.78|2334.28|0
1635266400000|2021-10-26 16:40:00|2335.9|2334.4|2335.67|2334.17|2336.08|2334.58|2335.07|2333.57|0
1635266700000|2021-10-26 16:45:00|2335.63|2334.13|2334.19|2332.69|2335.63|2334.13|2333.52|2332.02|0
1635267000000|2021-10-26 16:50:00|2334.17|2332.67|2334.14|2332.64|2335.41|2333.91|2333.89|2332.39|0
1635267300000|2021-10-26 16:55:00|2334.18|2332.68|2336.19|2334.69|2336.47|2334.97|2334.18|2332.68|0
1635267600000|2021-10-26 17:00:00|2336.15|2334.65|2336.72|2335.22|2336.76|2335.26|2335.56|2334.06|0
1635267900000|2021-10-26 17:05:00|2336.63|2335.13|2336.97|2335.47|2337.33|2335.83|2336.24|2334.74|0
1635268200000|2021-10-26 17:10:00|2336.95|2335.45|2336.48|2334.98|2336.97|2335.47|2335.5|2334|0
1635268500000|2021-10-26 17:15:00|2336.3|2334.8|2336.15|2334.65|2336.67|2335.17|2335.96|2334.46|0
1635268800000|2021-10-26 17:20:00|2336.18|2334.68|2335.36|2333.86|2336.74|2335.24|2334.65|2333.15|0
1635269100000|2021-10-26 17:25:00|2335.33|2333.83|2336.03|2334.53|2336.37|2334.87|2334.43|2332.93|0
1635269400000|2021-10-26 17:30:00|2335.99|2334.49|2337.86|2336.36|2337.94|2336.44|2335.9|2334.4|0
1635269700000|2021-10-26 17:35:00|2337.9|2336.4|2338|2336.5|2338.62|2337.12|2337.64|2336.14|0
1635270000000|2021-10-26 17:40:00|2338.02|2336.52|2336.9|2335.4|2338.25|2336.75|2336.68|2335.18|0
1635270300000|2021-10-26 17:45:00|2336.94|2335.44|2337.25|2335.75|2337.66|2336.16|2336.85|2335.35|0
1635270600000|2021-10-26 17:50:00|2337.27|2335.77|2337.24|2335.74|2337.8|2336.3|2336.98|2335.48|0
1635270900000|2021-10-26 17:55:00|2337.27|2335.77|2337.32|2335.82|2337.97|2336.47|2336.52|2335.02|0
1635271200000|2021-10-26 18:00:00|2337.36|2335.86|2338.13|2336.63|2338.43|2336.93|2337.36|2335.86|0
1635271500000|2021-10-26 18:05:00|2338.09|2336.59|2337.76|2336.26|2338.43|2336.93|2337.22|2335.72|0
1635271800000|2021-10-26 18:10:00|2337.72|2336.22|2338.17|2336.67|2338.35|2336.85|2337.16|2335.66|0
1635272100000|2021-10-26 18:15:00|2338.21|2336.71|2338.99|2337.49|2339.03|2337.53|2338.09|2336.59|0
1635272400000|2021-10-26 18:20:00|2338.95|2337.45|2338.73|2337.23|2339.03|2337.53|2338.39|2336.89|0
1635272700000|2021-10-26 18:25:00|2338.54|2337.04|2337.87|2336.37|2338.8|2337.3|2337.55|2336.05|0
1635273000000|2021-10-26 18:30:00|2337.96|2336.46|2338.96|2337.46|2339.32|2337.82|2337.87|2336.37|0
1635273300000|2021-10-26 18:35:00|2338.92|2337.42|2337.73|2336.23|2339.07|2337.57|2337.73|2336.23|0
1635273600000|2021-10-26 18:40:00|2337.69|2336.19|2337.28|2335.78|2338.03|2336.53|2337.05|2335.55|0
1635273900000|2021-10-26 18:45:00|2337.18|2335.68|2338.05|2336.55|2338.24|2336.74|2337.18|2335.68|0
1635274200000|2021-10-26 18:50:00|2338.02|2336.52|2337.94|2336.44|2338.28|2336.78|2337.6|2336.1|0
1635274500000|2021-10-26 18:55:00|2337.98|2336.48|2339.17|2337.67|2339.17|2337.67|2337.94|2336.44|0
1635274800000|2021-10-26 19:00:00|2339.07|2337.57|2339.43|2337.93|2339.47|2337.97|2338.31|2336.81|0
1635275100000|2021-10-26 19:05:00|2339.47|2337.97|2339.5|2338|2339.66|2338.16|2339.02|2337.52|0
1635275400000|2021-10-26 19:10:00|2339.54|2338.04|2339.34|2337.84|2339.67|2338.17|2338.52|2337.02|0
1635275700000|2021-10-26 19:15:00|2339.3|2337.8|2339.3|2337.8|2340.07|2338.57|2338.78|2337.28|0
1635276000000|2021-10-26 19:20:00|2339.26|2337.76|2339.08|2337.58|2339.68|2338.18|2338.7|2337.2|0
1635276300000|2021-10-26 19:25:00|2339.17|2337.67|2338.23|2336.73|2339.71|2338.21|2338.21|2336.71|0
1635276600000|2021-10-26 19:30:00|2338.31|2336.81|2338.94|2337.44|2339.24|2337.74|2338.05|2336.55|0
1635276900000|2021-10-26 19:35:00|2338.98|2337.48|2338.87|2337.37|2339.43|2337.93|2338.57|2337.07|0
1635277200000|2021-10-26 19:40:00|2338.78|2337.28|2339.62|2338.12|2339.66|2338.16|2338.31|2336.81|0
1635277500000|2021-10-26 19:45:00|2339.66|2338.16|2338.49|2336.99|2340|2338.5|2338.45|2336.95|0
1635277800000|2021-10-26 19:50:00|2338.41|2336.91|2336.62|2335.12|2338.41|2336.91|2335.87|2334.37|0
1635278100000|2021-10-26 19:55:00|2336.59|2335.09|2336.16|2334.66|2336.94|2335.44|2335.46|2333.96|0
1635278400000|2021-10-26 20:00:00|2336.2|2334.7|2336.97|2335.47|2337.3|2335.8|2336.16|2334.66|0
1635278700000|2021-10-26 20:05:00|2336.98|2335.48|2337.37|2335.87|2337.73|2336.23|2336.94|2335.44|0
1635279000000|2021-10-26 20:10:00|2337.35|2335.85|2337.03|2335.53|2337.55|2336.05|2336.75|2335.25|0
1635279300000|2021-10-26 20:15:00|2337.01|2335.51|2337.65|2336.15|2337.74|2336.24|2336.66|2335.16|0
1635279600000|2021-10-26 20:20:00|2337.64|2336.14|2337.42|2335.92|2337.74|2336.24|2337.23|2335.73|0
1635279900000|2021-10-26 20:25:00|2337.41|2335.91|2336.69|2335.19|2337.55|2336.05|2336.69|2335.19|0
1635280200000|2021-10-26 20:30:00|2336.68|2335.18|2336.6|2335.1|2336.92|2335.42|2336.51|2335.01|0
1635280500000|2021-10-26 20:35:00|2336.58|2335.08|2336.28|2334.78|2336.6|2335.1|2336.06|2334.56|0
1635280800000|2021-10-26 20:40:00|2336.32|2334.82|2336.28|2334.78|2336.51|2335.01|2336.28|2334.78|0
1635281100000|2021-10-26 20:45:00|2336.3|2334.8|2337.01|2335.51|2337.01|2335.51|2336.28|2334.78|0
1635281400000|2021-10-26 20:50:00|2337.03|2335.53|2336.1|2334.6|2337.1|2335.6|2335.96|2334.46|0
1635281700000|2021-10-26 20:55:00|2336.11|2334.61|2336.12|2334.62|2336.74|2335.24|2335.92|2334.42|0
1635282000000|2021-10-26 21:00:00|2336.27|2334.77|2336.42|2334.92|2336.49|2334.99|2336.12|2334.62|0
1635282300000|2021-10-26 21:05:00|2336.49|2334.99|2335.97|2334.47|2336.53|2335.03|2335.97|2334.47|0
1635282600000|2021-10-26 21:10:00|2336.27|2334.77|2336.16|2334.66|2336.42|2334.92|2336.16|2334.66|0
1635282900000|2021-10-26 21:15:00|2336.2|2334.7|2336.35|2334.85|2336.42|2334.92|2336.16|2334.66|0
1635283200000|2021-10-26 21:20:00|2336.31|2334.81|2336.53|2335.03|2336.53|2335.03|2336.31|2334.81|0
1635283500000|2021-10-26 21:25:00|2336.56|2335.06|2336.6|2335.1|2336.6|2335.1|2336.49|2334.99|0
1635283800000|2021-10-26 21:30:00|2336.64|2335.14|2336.59|2335.09|2336.66|2335.16|2336.51|2335.01|0
1635284100000|2021-10-26 21:35:00|2336.51|2335.01|2336.55|2335.05|2336.59|2335.09|2336.48|2334.98|0
1635284400000|2021-10-26 21:40:00|2336.59|2335.09|2336.4|2334.9|2336.62|2335.12|2336.33|2334.83|0
1635284700000|2021-10-26 21:45:00|2336.44|2334.94|2336.44|2334.94|2336.44|2334.94|2336.44|2334.94|0
1635285000000|2021-10-26 21:50:00|2336.48|2334.98|2336.48|2334.98|2336.48|2334.98|2336.4|2334.9|0
1635285300000|2021-10-26 21:55:00|2336.44|2334.94|2336.4|2334.9|2336.48|2334.98|2336.33|2334.83|0
1635285600000|2021-10-26 22:00:00|2336.48|2334.98|2336.83|2335.33|2337.47|2335.97|2336.46|2334.96|0
1635285900000|2021-10-26 22:05:00|2336.85|2335.35|2337.69|2336.19|2337.79|2336.29|2336.74|2335.24|0
1635286200000|2021-10-26 22:10:00|2337.71|2336.21|2338.1|2336.6|2338.1|2336.6|2337.56|2336.06|0
1635286500000|2021-10-26 22:15:00|2338.11|2336.61|2338.42|2336.92|2338.42|2336.92|2337.79|2336.29|0
1635286800000|2021-10-26 22:20:00|2338.44|2336.94|2338.2|2336.7|2339.06|2337.56|2338.1|2336.6|0
1635287100000|2021-10-26 22:25:00|2338.21|2336.71|2338.83|2337.33|2338.93|2337.43|2337.88|2336.38|0
1635287400000|2021-10-26 22:30:00|2338.84|2337.34|2338.83|2337.33|2339.15|2337.65|2338.61|2337.11|0
1635287700000|2021-10-26 22:35:00|2338.84|2337.34|2338.93|2337.43|2339.06|2337.56|2338.74|2337.24|0
1635288000000|2021-10-26 22:40:00|2338.94|2337.44|2339.34|2337.84|2339.56|2338.06|2338.94|2337.44|0
1635288300000|2021-10-26 22:45:00|2339.35|2337.85|2339.34|2337.84|2339.65|2338.15|2339.15|2337.65|0
1635288600000|2021-10-26 22:50:00|2339.36|2337.86|2339.06|2337.56|2339.47|2337.97|2338.93|2337.43|0
1635288900000|2021-10-26 22:55:00|2339.07|2337.57|2339.06|2337.56|2339.2|2337.7|2338.93|2337.43|0
1635289200000|2021-10-26 23:00:00|2339.04|2337.54|2339.47|2337.97|2339.56|2338.06|2338.93|2337.43|0
1635289500000|2021-10-26 23:05:00|2339.43|2337.93|2338.93|2337.43|2339.43|2337.93|2338.83|2337.33|0
1635289800000|2021-10-26 23:10:00|2338.91|2337.41|2338.93|2337.43|2339.24|2337.74|2338.83|2337.33|0
1635290100000|2021-10-26 23:15:00|2338.92|2337.42|2338.94|2337.44|2339.11|2337.61|2338.84|2337.34|0
1635290400000|2021-10-26 23:20:00|2338.95|2337.45|2339.21|2337.71|2339.35|2337.85|2338.84|2337.34|0
1635290700000|2021-10-26 23:25:00|2339.2|2337.7|2339.16|2337.66|2339.48|2337.98|2339.16|2337.66|0
1635291000000|2021-10-26 23:30:00|2339.18|2337.68|2339.9|2338.4|2340.22|2338.72|2339.18|2337.68|0
1635291300000|2021-10-26 23:35:00|2339.92|2338.42|2339.49|2337.99|2339.99|2338.49|2339.49|2337.99|0
1635291600000|2021-10-26 23:40:00|2339.47|2337.97|2337.45|2335.95|2339.47|2337.97|2337.45|2335.95|0
1635291900000|2021-10-26 23:45:00|2337.46|2335.96|2339.23|2337.73|2339.23|2337.73|2337.46|2335.96|0
1635292200000|2021-10-26 23:50:00|2339.25|2337.75|2338.95|2337.45|2339.54|2338.04|2338.95|2337.45|0
1635292500000|2021-10-26 23:55:00|2338.94|2337.44|2338.63|2337.13|2339.13|2337.63|2338.63|2337.13|0
1635292800000|2021-10-27 00:00:00|2338.65|2337.15|2339.43|2337.93|2339.61|2338.11|2338.18|2336.68|0
1635293100000|2021-10-27 00:05:00|2339.45|2337.95|2338.42|2336.92|2339.57|2338.07|2338.42|2336.92|0
1635293400000|2021-10-27 00:10:00|2338.44|2336.94|2338.69|2337.19|2339.25|2337.75|2338.42|2336.92|0
1635293700000|2021-10-27 00:15:00|2338.65|2337.15|2336.73|2335.23|2338.97|2337.47|2336.7|2335.2|0
1635294000000|2021-10-27 00:20:00|2336.74|2335.24|2337.25|2335.75|2337.38|2335.88|2336.71|2335.21|0
1635294300000|2021-10-27 00:25:00|2337.28|2335.78|2338.02|2336.52|2338.04|2336.54|2336.79|2335.29|0
1635294600000|2021-10-27 00:30:00|2337.99|2336.49|2336.88|2335.38|2338.73|2337.23|2336.66|2335.16|0
1635294900000|2021-10-27 00:35:00|2336.87|2335.37|2335.77|2334.27|2336.88|2335.38|2335.12|2333.62|0
1635295200000|2021-10-27 00:40:00|2335.78|2334.28|2335.76|2334.26|2336.47|2334.97|2335.31|2333.81|0
1635295500000|2021-10-27 00:45:00|2335.74|2334.24|2336|2334.5|2336.22|2334.72|2335.31|2333.81|0
1635295800000|2021-10-27 00:50:00|2335.96|2334.46|2335.3|2333.8|2336|2334.5|2334.62|2333.12|0
1635296100000|2021-10-27 00:55:00|2335.29|2333.79|2335.27|2333.77|2335.85|2334.35|2335.17|2333.67|0
1635296400000|2021-10-27 01:00:00|2335.28|2333.78|2335.59|2334.09|2335.59|2334.09|2334.39|2332.89|0
1635296700000|2021-10-27 01:05:00|2335.63|2334.13|2335.15|2333.65|2335.82|2334.32|2334.79|2333.29|0
1635297000000|2021-10-27 01:10:00|2335.13|2333.63|2335.55|2334.05|2335.65|2334.15|2334.91|2333.41|0
1635297300000|2021-10-27 01:15:00|2335.56|2334.06|2334.42|2332.92|2335.56|2334.06|2334.42|2332.92|0
1635297600000|2021-10-27 01:20:00|2334.39|2332.89|2335.4|2333.9|2335.72|2334.22|2333.98|2332.48|0
1635297900000|2021-10-27 01:25:00|2335.41|2333.91|2334.99|2333.49|2335.42|2333.92|2334.55|2333.05|0
1635298200000|2021-10-27 01:30:00|2335|2333.5|2334.65|2333.15|2335.22|2333.72|2334.32|2332.82|0
1635298500000|2021-10-27 01:35:00|2334.62|2333.12|2334.87|2333.37|2335.01|2333.51|2334.44|2332.94|0
1635298800000|2021-10-27 01:40:00|2334.91|2333.41|2334.21|2332.71|2335.47|2333.97|2334.12|2332.62|0
1635299100000|2021-10-27 01:45:00|2334.24|2332.74|2333.14|2331.64|2334.34|2332.84|2332.89|2331.39|0
1635299400000|2021-10-27 01:50:00|2333.1|2331.6|2333.14|2331.64|2333.24|2331.74|2332.9|2331.4|0
1635299700000|2021-10-27 01:55:00|2333.15|2331.65|2333.12|2331.62|2333.37|2331.87|2332.9|2331.4|0
1635300000000|2021-10-27 02:00:00|2333.19|2331.69|2334.56|2333.06|2334.57|2333.07|2333.19|2331.69|0
1635300300000|2021-10-27 02:05:00|2334.59|2333.09|2334.55|2333.05|2334.79|2333.29|2334.42|2332.92|0
1635300600000|2021-10-27 02:10:00|2334.51|2333.01|2335.44|2333.94|2335.48|2333.98|2334.33|2332.83|0
1635300900000|2021-10-27 02:15:00|2335.43|2333.93|2335.01|2333.51|2335.45|2333.95|2334.77|2333.27|0
1635301200000|2021-10-27 02:20:00|2335.04|2333.54|2334.67|2333.17|2335.11|2333.61|2334.56|2333.06|0
1635301500000|2021-10-27 02:25:00|2334.7|2333.2|2334.36|2332.86|2334.9|2333.4|2334.21|2332.71|0
1635301800000|2021-10-27 02:30:00|2334.35|2332.85|2334.1|2332.6|2334.35|2332.85|2333.76|2332.26|0
1635302100000|2021-10-27 02:35:00|2334.12|2332.62|2334.33|2332.83|2334.55|2333.05|2334.09|2332.59|0
1635302400000|2021-10-27 02:40:00|2334.31|2332.81|2334.52|2333.02|2334.64|2333.14|2334.19|2332.69|0
1635302700000|2021-10-27 02:45:00|2334.53|2333.03|2334.54|2333.04|2334.55|2333.05|2334.09|2332.59|0
1635303000000|2021-10-27 02:50:00|2334.55|2333.05|2334.33|2332.83|2335.01|2333.51|2334.33|2332.83|0
1635303300000|2021-10-27 02:55:00|2334.36|2332.86|2335.02|2333.52|2335.27|2333.77|2334.33|2332.83|0
1635303600000|2021-10-27 03:00:00|2335.03|2333.53|2335.51|2334.01|2335.73|2334.23|2335.03|2333.53|0
1635303900000|2021-10-27 03:05:00|2335.54|2334.04|2335.52|2334.02|2335.76|2334.26|2335.3|2333.8|0
1635304200000|2021-10-27 03:10:00|2335.53|2334.03|2335.52|2334.02|2335.76|2334.26|2335.06|2333.56|0
1635304500000|2021-10-27 03:15:00|2335.51|2334.01|2335.28|2333.78|2335.71|2334.21|2335.05|2333.55|0
1635304800000|2021-10-27 03:20:00|2335.29|2333.79|2334.64|2333.14|2335.31|2333.81|2334.63|2333.13|0
1635305100000|2021-10-27 03:25:00|2334.66|2333.16|2334.64|2333.14|2334.88|2333.38|2334.42|2332.92|0
1635305400000|2021-10-27 03:30:00|2334.61|2333.11|2334.63|2333.13|2334.63|2333.13|2334.18|2332.68|0
1635305700000|2021-10-27 03:35:00|2334.61|2333.11|2334.14|2332.64|2334.61|2333.11|2334.14|2332.64|0
1635306000000|2021-10-27 03:40:00|2334.15|2332.65|2334.36|2332.86|2334.38|2332.88|2334.13|2332.63|0
1635306300000|2021-10-27 03:45:00|2334.37|2332.87|2334.59|2333.09|2334.6|2333.1|2334.36|2332.86|0
1635306600000|2021-10-27 03:50:00|2334.52|2333.02|2334.5|2333|2334.63|2333.13|2334.38|2332.88|0
1635306900000|2021-10-27 03:55:00|2334.46|2332.96|2334.18|2332.68|2334.63|2333.13|2334.18|2332.68|0
1635307200000|2021-10-27 04:00:00|2334.17|2332.67|2334.22|2332.72|2334.4|2332.9|2334.17|2332.67|0
1635307500000|2021-10-27 04:05:00|2334.2|2332.7|2333.98|2332.48|2334.2|2332.7|2333.76|2332.26|0
1635307800000|2021-10-27 04:10:00|2333.99|2332.49|2333.78|2332.28|2333.99|2332.49|2333.77|2332.27|0
1635308100000|2021-10-27 04:15:00|2333.77|2332.27|2334.01|2332.51|2334.02|2332.52|2333.77|2332.27|0
1635308400000|2021-10-27 04:20:00|2334.02|2332.52|2333.8|2332.3|2334.24|2332.74|2333.8|2332.3|0
1635308700000|2021-10-27 04:25:00|2333.78|2332.28|2333.81|2332.31|2334.02|2332.52|2333.78|2332.28|0
1635309000000|2021-10-27 04:30:00|2333.85|2332.35|2333.83|2332.33|2334.04|2332.54|2333.61|2332.11|0
1635309300000|2021-10-27 04:35:00|2333.82|2332.32|2333.67|2332.17|2334.04|2332.54|2333.58|2332.08|0
1635309600000|2021-10-27 04:40:00|2333.71|2332.21|2334.23|2332.73|2334.25|2332.75|2333.58|2332.08|0
1635309900000|2021-10-27 04:45:00|2334.17|2332.67|2334.27|2332.77|2334.71|2333.21|2334.01|2332.51|0
1635310200000|2021-10-27 04:50:00|2334.28|2332.78|2334.29|2332.79|2334.52|2333.02|2334.28|2332.78|0
1635310500000|2021-10-27 04:55:00|2334.3|2332.8|2334.74|2333.24|2334.74|2333.24|2334.28|2332.78|0
1635310800000|2021-10-27 05:00:00|2334.73|2333.23|2336.02|2334.52|2336.48|2334.98|2334.73|2333.23|0
1635311100000|2021-10-27 05:05:00|2336.03|2334.53|2335.75|2334.25|2336.46|2334.96|2335.75|2334.25|0
1635311400000|2021-10-27 05:10:00|2335.77|2334.27|2336.28|2334.78|2336.29|2334.79|2335.76|2334.26|0
1635311700000|2021-10-27 05:15:00|2336.29|2334.79|2335.64|2334.14|2336.29|2334.79|2335.62|2334.12|0
1635312000000|2021-10-27 05:20:00|2335.63|2334.13|2335.63|2334.13|2335.84|2334.34|2335.28|2333.78|0
1635312300000|2021-10-27 05:25:00|2335.56|2334.06|2336.12|2334.62|2336.14|2334.64|2335.42|2333.92|0
1635312600000|2021-10-27 05:30:00|2336.11|2334.61|2336.35|2334.85|2336.35|2334.85|2335.99|2334.49|0
1635312900000|2021-10-27 05:35:00|2336.39|2334.89|2336.76|2335.26|2336.98|2335.48|2336.39|2334.89|0
1635313200000|2021-10-27 05:40:00|2336.74|2335.24|2337.01|2335.51|2337.01|2335.51|2336.53|2335.03|0
1635313500000|2021-10-27 05:45:00|2336.99|2335.49|2336.74|2335.24|2337.01|2335.51|2336.71|2335.21|0
1635313800000|2021-10-27 05:50:00|2336.8|2335.3|2337.26|2335.76|2337.7|2336.2|2336.62|2335.12|0
1635314100000|2021-10-27 05:55:00|2337.25|2335.75|2337.37|2335.87|2338.11|2336.61|2337.24|2335.74|0
1635314400000|2021-10-27 06:00:00|2337.38|2335.88|2336.77|2335.27|2338.32|2336.82|2336.56|2335.06|0
1635314700000|2021-10-27 06:05:00|2336.76|2335.26|2336.1|2334.6|2337.23|2335.73|2335.88|2334.38|0
1635315000000|2021-10-27 06:10:00|2336.09|2334.59|2335.65|2334.15|2336.11|2334.61|2335.24|2333.74|0
1635315300000|2021-10-27 06:15:00|2335.59|2334.09|2335.91|2334.41|2336.2|2334.7|2335.19|2333.69|0
1635315600000|2021-10-27 06:20:00|2335.87|2334.37|2335.97|2334.47|2336.38|2334.88|2335.7|2334.2|0
1635315900000|2021-10-27 06:25:00|2335.96|2334.46|2335.82|2334.32|2336.4|2334.9|2335.75|2334.25|0
1635316200000|2021-10-27 06:30:00|2335.78|2334.28|2335.79|2334.29|2336.17|2334.67|2335.5|2334|0
1635316500000|2021-10-27 06:35:00|2335.75|2334.25|2338.15|2336.75|2339.9|2338.5|2335.7|2334.2|9
1635316800000|2021-10-27 06:40:00|2338.02|2336.62|2337.15|2335.75|2338.02|2336.62|2336.77|2335.37|23
1635317100000|2021-10-27 06:45:00|2337.02|2335.62|2336.52|2335.12|2337.52|2336.12|2336.4|2335|6
1635317400000|2021-10-27 06:50:00|2336.4|2335|2334.4|2333|2336.52|2335.12|2333.65|2332.25|29
1635317700000|2021-10-27 06:55:00|2334.98|2333.48|2335.79|2334.29|2335.79|2334.29|2334.06|2332.56|0
1635318000000|2021-10-27 07:00:00|2335.86|2334.36|2337.2|2336.7|2338.45|2337.95|2331.95|2331.45|3031
1635318300000|2021-10-27 07:05:00|2336.95|2336.45|2335.07|2334.57|2338.7|2338.2|2334.7|2334.2|2974
1635318600000|2021-10-27 07:10:00|2335.2|2334.7|2335.95|2335.45|2336.07|2335.57|2332.95|2332.45|2890
1635318900000|2021-10-27 07:15:00|2336.2|2335.7|2334.2|2333.7|2336.95|2336.45|2332.95|2332.45|2036
1635319200000|2021-10-27 07:20:00|2334.07|2333.57|2333.2|2332.7|2334.7|2334.2|2332.95|2332.45|1342
1635319500000|2021-10-27 07:25:00|2332.95|2332.45|2331.95|2331.45|2333.7|2333.2|2331.95|2331.45|1452
1635319800000|2021-10-27 07:30:00|2332.07|2331.57|2333.95|2333.45|2334.7|2334.2|2332.07|2331.57|1321
1635320100000|2021-10-27 07:35:00|2333.82|2333.32|2333.2|2332.7|2335.2|2334.7|2332.95|2332.45|1235
1635320400000|2021-10-27 07:40:00|2332.95|2332.45|2334.95|2334.45|2335.2|2334.7|2332.45|2331.95|1049
1635320700000|2021-10-27 07:45:00|2335.2|2334.7|2334.45|2333.95|2335.2|2334.7|2332.95|2332.45|878
1635321000000|2021-10-27 07:50:00|2334.57|2334.07|2334.45|2333.95|2335.45|2334.95|2333.7|2333.2|1085
1635321300000|2021-10-27 07:55:00|2334.7|2334.2|2337.04|2336.54|2337.67|2337.17|2334.7|2334.2|1018
1635321600000|2021-10-27 08:00:00|2337.67|2337.17|2336.67|2336.17|2337.92|2337.42|2336.17|2335.67|957
1635321900000|2021-10-27 08:05:00|2336.54|2336.04|2338.42|2337.92|2338.79|2338.29|2336.17|2335.67|905
1635322200000|2021-10-27 08:10:00|2338.54|2338.04|2339.67|2339.17|2339.67|2339.17|2338.04|2337.54|1165
1635322500000|2021-10-27 08:15:00|2339.54|2339.04|2335.17|2334.67|2339.54|2339.04|2333.92|2333.42|1379
1635322800000|2021-10-27 08:20:00|2335.42|2334.92|2336.17|2335.67|2337.04|2336.54|2334.92|2334.42|920
1635323100000|2021-10-27 08:25:00|2336.54|2336.04|2337.67|2337.17|2338.04|2337.54|2336.42|2335.92|788
1635323400000|2021-10-27 08:30:00|2337.42|2336.92|2334.54|2334.04|2337.42|2336.92|2333.67|2333.17|840
1635323700000|2021-10-27 08:35:00|2334.67|2334.17|2335.17|2334.67|2335.67|2335.17|2333.92|2333.42|729
1635324000000|2021-10-27 08:40:00|2335.04|2334.54|2335.17|2334.67|2335.67|2335.17|2334.04|2333.54|794
1635324300000|2021-10-27 08:45:00|2335.04|2334.54|2334.04|2333.54|2336.04|2335.54|2333.92|2333.42|705
1635324600000|2021-10-27 08:50:00|2333.92|2333.42|2333.42|2332.92|2335.42|2334.92|2333.17|2332.67|941
1635324900000|2021-10-27 08:55:00|2333.17|2332.67|2332.17|2331.67|2335.17|2334.67|2332.04|2331.54|1172
1635325200000|2021-10-27 09:00:00|2332.29|2331.79|2330.79|2330.29|2332.42|2331.92|2328.92|2328.42|1593
1635325500000|2021-10-27 09:05:00|2330.67|2330.17|2330.92|2330.42|2332.42|2331.92|2330.67|2330.17|1012
1635325800000|2021-10-27 09:10:00|2330.79|2330.29|2332.17|2331.67|2332.92|2332.42|2330.67|2330.17|969
1635326100000|2021-10-27 09:15:00|2332.29|2331.79|2333.92|2333.42|2333.92|2333.42|2331.17|2330.67|879
1635326400000|2021-10-27 09:20:00|2333.79|2333.29|2331.92|2331.42|2333.79|2333.29|2331.29|2330.79|761
1635326700000|2021-10-27 09:25:00|2332.04|2331.54|2331.67|2331.17|2332.92|2332.42|2330.67|2330.17|605
1635327000000|2021-10-27 09:30:00|2331.42|2330.92|2331.92|2331.42|2333.42|2332.92|2330.67|2330.17|876
1635327300000|2021-10-27 09:35:00|2331.67|2331.17|2330.17|2329.67|2331.67|2331.17|2329.67|2329.17|666
1635327600000|2021-10-27 09:40:00|2329.92|2329.42|2332.42|2331.92|2333.17|2332.67|2329.92|2329.42|742
1635327900000|2021-10-27 09:45:00|2332.17|2331.67|2332.42|2331.92|2333.67|2333.17|2331.42|2330.92|777
1635328200000|2021-10-27 09:50:00|2332.54|2332.04|2330.42|2329.92|2333.17|2332.67|2330.17|2329.67|676
1635328500000|2021-10-27 09:55:00|2330.29|2329.79|2330.42|2329.92|2330.92|2330.42|2329.67|2329.17|655
1635328800000|2021-10-27 10:00:00|2330.54|2330.04|2332.17|2331.67|2332.42|2331.92|2330.42|2329.92|693
1635329100000|2021-10-27 10:05:00|2332.42|2331.92|2332.17|2331.67|2333.67|2333.17|2331.92|2331.42|670
1635329400000|2021-10-27 10:10:00|2332.29|2331.79|2331.92|2331.42|2332.67|2332.17|2330.92|2330.42|597
1635329700000|2021-10-27 10:15:00|2332.17|2331.67|2331.92|2331.42|2332.92|2332.42|2331.17|2330.67|554
1635330000000|2021-10-27 10:20:00|2332.04|2331.54|2330.42|2329.92|2332.17|2331.67|2329.92|2329.42|569
1635330300000|2021-10-27 10:25:00|2330.17|2329.67|2330.42|2329.92|2331.67|2331.17|2330.17|2329.67|692
1635330600000|2021-10-27 10:30:00|2330.67|2330.17|2330.92|2330.42|2331.17|2330.67|2330.17|2329.67|434
1635330900000|2021-10-27 10:35:00|2331.04|2330.54|2330.17|2329.67|2331.17|2330.67|2329.92|2329.42|427
1635331200000|2021-10-27 10:40:00|2330.04|2329.54|2328.29|2327.79|2330.04|2329.54|2327.17|2326.67|1123
1635331500000|2021-10-27 10:45:00|2328.42|2327.92|2326.42|2325.92|2328.42|2327.92|2326.17|2325.67|540
1635331800000|2021-10-27 10:50:00|2326.29|2325.79|2324.67|2324.17|2326.42|2325.92|2324.67|2324.17|743
1635332100000|2021-10-27 10:55:00|2324.79|2324.29|2325.92|2325.42|2326.17|2325.67|2324.42|2323.92|718
1635332400000|2021-10-27 11:00:00|2325.79|2325.29|2327.42|2326.92|2327.42|2326.92|2325.67|2325.17|642
1635332700000|2021-10-27 11:05:00|2327.29|2326.79|2327.92|2327.42|2328.42|2327.92|2327.29|2326.79|544
1635333000000|2021-10-27 11:10:00|2328.04|2327.54|2328.79|2328.29|2329.92|2329.42|2327.92|2327.42|534
1635333300000|2021-10-27 11:15:00|2328.67|2328.17|2328.17|2327.67|2329.42|2328.92|2327.42|2326.92|490
1635333600000|2021-10-27 11:20:00|2327.92|2327.42|2328.92|2328.42|2328.92|2328.42|2327.42|2326.92|478
1635333900000|2021-10-27 11:25:00|2328.79|2328.29|2328.42|2327.92|2328.79|2328.29|2327.67|2327.17|685
1635334200000|2021-10-27 11:30:00|2328.29|2327.79|2328.42|2327.92|2328.92|2328.42|2328.29|2327.79|993
1635334500000|2021-10-27 11:35:00|2328.29|2327.79|2327.67|2327.17|2328.67|2328.17|2327.54|2327.04|481
1635334800000|2021-10-27 11:40:00|2327.92|2327.42|2326.92|2326.42|2328.17|2327.67|2326.17|2325.67|386
1635335100000|2021-10-27 11:45:00|2327.04|2326.54|2326.92|2326.42|2327.67|2327.17|2326.42|2325.92|692
1635335400000|2021-10-27 11:50:00|2326.79|2326.29|2328.67|2328.17|2329.17|2328.67|2326.67|2326.17|501
1635335700000|2021-10-27 11:55:00|2328.54|2328.04|2325.92|2325.42|2328.54|2328.04|2325.92|2325.42|347
1635336000000|2021-10-27 12:00:00|2325.79|2325.29|2325.67|2325.17|2325.92|2325.42|2324.92|2324.42|480
1635336300000|2021-10-27 12:05:00|2325.79|2325.29|2327.67|2327.17|2328.42|2327.92|2325.79|2325.29|507
1635336600000|2021-10-27 12:10:00|2327.79|2327.29|2327.42|2326.92|2328.42|2327.92|2327.17|2326.67|330
1635336900000|2021-10-27 12:15:00|2327.29|2326.79|2329.17|2328.67|2329.17|2328.67|2327.17|2326.67|356
1635337200000|2021-10-27 12:20:00|2329.04|2328.54|2326.92|2326.42|2329.04|2328.54|2326.92|2326.42|236
1635337500000|2021-10-27 12:25:00|2327.04|2326.54|2327.42|2326.92|2327.42|2326.92|2326.42|2325.92|214
1635337800000|2021-10-27 12:30:00|2327.29|2326.79|2328.42|2327.92|2328.92|2328.42|2327.29|2326.79|313
1635338100000|2021-10-27 12:35:00|2328.29|2327.79|2326.67|2326.17|2328.42|2327.92|2326.42|2325.92|412
1635338400000|2021-10-27 12:40:00|2326.42|2325.92|2326.42|2325.92|2326.42|2325.92|2325.42|2324.92|274
1635338700000|2021-10-27 12:45:00|2326.29|2325.79|2325.04|2324.54|2326.92|2326.42|2324.92|2324.42|333
1635339000000|2021-10-27 12:50:00|2325.17|2324.67|2325.04|2324.54|2325.29|2324.79|2324.29|2323.79|441
1635339300000|2021-10-27 12:55:00|2324.92|2324.42|2326.42|2325.92|2326.79|2326.29|2324.92|2324.42|453
1635339600000|2021-10-27 13:00:00|2326.67|2326.17|2326.67|2326.17|2327.29|2326.79|2326.17|2325.67|392
1635339900000|2021-10-27 13:05:00|2326.54|2326.04|2326.17|2325.67|2326.92|2326.42|2325.92|2325.42|507
1635340200000|2021-10-27 13:10:00|2326.29|2325.79|2326.54|2326.04|2326.92|2326.42|2325.92|2325.42|325
1635340500000|2021-10-27 13:15:00|2326.42|2325.92|2326.79|2326.29|2327.17|2326.67|2326.17|2325.67|284
1635340800000|2021-10-27 13:20:00|2326.67|2326.17|2327.17|2326.67|2327.42|2326.92|2326.42|2325.92|549
1635341100000|2021-10-27 13:25:00|2326.92|2326.42|2327.17|2326.67|2327.92|2327.42|2326.92|2326.42|422
1635341400000|2021-10-27 13:30:00|2327.04|2326.54|2323.42|2322.92|2327.42|2326.92|2322.92|2322.42|1265
1635341700000|2021-10-27 13:35:00|2323.29|2322.79|2323.42|2322.92|2325.04|2324.54|2322.67|2322.17|1176
1635342000000|2021-10-27 13:40:00|2323.17|2322.67|2324.92|2324.42|2324.92|2324.42|2322.67|2322.17|890
1635342300000|2021-10-27 13:45:00|2324.79|2324.29|2327.04|2326.54|2328.17|2327.67|2324.17|2323.67|1090
1635342600000|2021-10-27 13:50:00|2326.92|2326.42|2326.67|2326.17|2326.92|2326.42|2324.79|2324.29|682
1635342900000|2021-10-27 13:55:00|2326.29|2325.79|2327.92|2327.42|2327.92|2327.42|2325.42|2324.92|803
1635343200000|2021-10-27 14:00:00|2328.04|2327.54|2326.29|2325.79|2329.54|2329.04|2325.67|2325.17|1409
1635343500000|2021-10-27 14:05:00|2326.17|2325.67|2325.92|2325.42|2326.54|2326.04|2324.42|2323.92|878
1635343800000|2021-10-27 14:10:00|2325.79|2325.29|2327.9|2327.4|2328.21|2327.71|2325.42|2324.92|736
1635344100000|2021-10-27 14:15:00|2327.77|2327.27|2326.4|2325.9|2327.77|2327.27|2326.15|2325.65|690
1635344400000|2021-10-27 14:20:00|2326.15|2325.65|2324.65|2324.15|2326.65|2326.15|2324.65|2324.15|698
1635344700000|2021-10-27 14:25:00|2324.9|2324.4|2322.65|2322.15|2325.9|2325.4|2322.4|2321.9|954
1635345000000|2021-10-27 14:30:00|2322.52|2322.02|2324.15|2323.65|2324.27|2323.77|2321.02|2320.52|1195
1635345300000|2021-10-27 14:35:00|2324.27|2323.77|2321.9|2321.4|2324.4|2323.9|2321.4|2320.9|1141
1635345600000|2021-10-27 14:40:00|2322.02|2321.52|2322.15|2321.65|2322.9|2322.4|2320.77|2320.27|987
1635345900000|2021-10-27 14:45:00|2322.02|2321.52|2323.4|2322.9|2324.15|2323.65|2322.02|2321.52|840
1635346200000|2021-10-27 14:50:00|2323.27|2322.77|2322.9|2322.4|2323.65|2323.15|2322.15|2321.65|979
1635346500000|2021-10-27 14:55:00|2323.15|2322.65|2323.15|2322.65|2324.4|2323.9|2322.15|2321.65|1201
1635346800000|2021-10-27 15:00:00|2323.4|2322.9|2324.15|2323.65|2324.52|2324.02|2322.65|2322.15|1414
1635347100000|2021-10-27 15:05:00|2324.4|2323.9|2326.65|2326.15|2326.65|2326.15|2324.15|2323.65|1382
1635347400000|2021-10-27 15:10:00|2326.77|2326.27|2327.65|2327.15|2327.65|2327.15|2325.9|2325.4|1026
1635347700000|2021-10-27 15:15:00|2327.77|2327.27|2326.15|2325.65|2327.9|2327.4|2325.15|2324.65|1752
1635348000000|2021-10-27 15:20:00|2325.9|2325.4|2325.08|2323.58|2327.4|2326.9|2324.02|2323.52|3005
1635348300000|2021-10-27 15:25:00|2325.12|2323.62|2325|2323.5|2325.5|2324|2324.42|2322.92|1180
1635348600000|2021-10-27 15:30:00|2324.97|2323.47|2322.6|2321.2|2325.22|2323.72|2322.1|2320.7|488
1635348900000|2021-10-27 15:35:00|2322.72|2321.32|2323.47|2322.07|2323.47|2322.07|2322.1|2320.7|97
1635349200000|2021-10-27 15:40:00|2323.6|2322.2|2324.22|2322.82|2325.1|2323.7|2323.47|2322.07|60
1635349500000|2021-10-27 15:45:00|2324.35|2322.95|2323.22|2321.82|2324.72|2323.32|2323.1|2321.7|33
1635349800000|2021-10-27 15:50:00|2323.35|2321.95|2323.6|2322.2|2323.6|2322.2|2322.97|2321.57|1
1635350100000|2021-10-27 15:55:00|2323.72|2322.32|2323.74|2322.24|2323.85|2322.45|2323.35|2321.95|8
1635350400000|2021-10-27 16:00:00|2323.78|2322.28|2323.63|2322.13|2324.63|2323.13|2323.44|2321.94|0
1635350700000|2021-10-27 16:05:00|2323.59|2322.09|2325.35|2323.85|2325.54|2324.04|2323.57|2322.07|0
1635351000000|2021-10-27 16:10:00|2325.39|2323.89|2326.28|2324.78|2326.35|2324.85|2325.35|2323.85|0
1635351300000|2021-10-27 16:15:00|2326.32|2324.82|2326.65|2325.15|2327.05|2325.55|2326.02|2324.52|0
1635351600000|2021-10-27 16:20:00|2326.69|2325.19|2326.09|2324.59|2326.91|2325.41|2326.04|2324.54|0
1635351900000|2021-10-27 16:25:00|2326.13|2324.63|2326.28|2324.78|2326.35|2324.85|2325.8|2324.3|0
1635352200000|2021-10-27 16:30:00|2326.32|2324.82|2325.35|2323.85|2326.32|2324.82|2325.13|2323.63|0
1635352500000|2021-10-27 16:35:00|2325.39|2323.89|2325.51|2324.01|2325.77|2324.27|2324.75|2323.25|0
1635352800000|2021-10-27 16:40:00|2325.55|2324.05|2327.27|2325.77|2327.5|2326|2325.39|2323.89|0
1635353100000|2021-10-27 16:45:00|2327.24|2325.74|2326.76|2325.26|2327.61|2326.11|2326.42|2324.92|0
1635353400000|2021-10-27 16:50:00|2326.72|2325.22|2326.72|2325.22|2327.46|2325.96|2326.64|2325.14|0
1635353700000|2021-10-27 16:55:00|2326.68|2325.18|2326.87|2325.37|2327.49|2325.99|2326.28|2324.78|0
1635354000000|2021-10-27 17:00:00|2326.91|2325.41|2326.7|2325.2|2327.52|2326.02|2326.51|2325.01|0
1635354300000|2021-10-27 17:05:00|2326.67|2325.17|2327.93|2326.43|2327.97|2326.47|2326.67|2325.17|0
1635354600000|2021-10-27 17:10:00|2327.89|2326.39|2328.2|2326.7|2328.23|2326.73|2327.19|2325.69|0
1635354900000|2021-10-27 17:15:00|2328.16|2326.66|2327.97|2326.47|2328.2|2326.7|2327.6|2326.1|0
1635355200000|2021-10-27 17:20:00|2327.88|2326.38|2328.24|2326.74|2328.61|2327.11|2327.75|2326.25|0
1635355500000|2021-10-27 17:25:00|2328.2|2326.7|2327.91|2326.41|2328.5|2327|2327.91|2326.41|0
1635355800000|2021-10-27 17:30:00|2327.94|2326.44|2327.31|2325.81|2328.2|2326.7|2327.31|2325.81|0
1635356100000|2021-10-27 17:35:00|2327.33|2325.83|2327.96|2326.46|2328|2326.5|2327.15|2325.65|0
1635356400000|2021-10-27 17:40:00|2328|2326.5|2328.22|2326.72|2328.22|2326.72|2327.72|2326.22|0
1635356700000|2021-10-27 17:45:00|2328.26|2326.76|2327.37|2325.87|2328.26|2326.76|2327.33|2325.83|0
1635357000000|2021-10-27 17:50:00|2327.41|2325.91|2327.96|2326.46|2327.96|2326.46|2327.29|2325.79|0
1635357300000|2021-10-27 17:55:00|2328|2326.5|2328.39|2326.89|2328.39|2326.89|2328|2326.5|0
1635357600000|2021-10-27 18:00:00|2328.35|2326.85|2328.7|2327.2|2328.74|2327.24|2327.98|2326.48|0
1635357900000|2021-10-27 18:05:00|2328.52|2327.02|2328.56|2327.06|2328.56|2327.06|2327.96|2326.46|0
1635358200000|2021-10-27 18:10:00|2328.52|2327.02|2328.79|2327.29|2329.01|2327.51|2328.52|2327.02|0
1635358500000|2021-10-27 18:15:00|2328.75|2327.25|2328.88|2327.38|2329.06|2327.56|2328.58|2327.08|0
1635358800000|2021-10-27 18:20:00|2329.06|2327.56|2328.84|2327.34|2329.1|2327.6|2328.73|2327.23|0
1635359100000|2021-10-27 18:25:00|2328.8|2327.3|2327.85|2326.35|2328.84|2327.34|2327.59|2326.09|0
1635359400000|2021-10-27 18:30:00|2327.88|2326.38|2327.62|2326.12|2328.1|2326.6|2326.99|2325.49|0
1635359700000|2021-10-27 18:35:00|2327.58|2326.08|2327.4|2325.9|2327.69|2326.19|2326.8|2325.3|0
1635360000000|2021-10-27 18:40:00|2327.42|2325.92|2327.28|2325.78|2327.73|2326.23|2326.8|2325.3|0
1635360300000|2021-10-27 18:45:00|2327.24|2325.74|2327.43|2325.93|2327.69|2326.19|2327.13|2325.63|0
1635360600000|2021-10-27 18:50:00|2327.47|2325.97|2327.28|2325.78|2327.61|2326.11|2327.13|2325.63|0
1635360900000|2021-10-27 18:55:00|2327.24|2325.74|2326.82|2325.32|2327.24|2325.74|2326.63|2325.13|0
1635361200000|2021-10-27 19:00:00|2326.78|2325.28|2326.48|2324.98|2326.93|2325.43|2326.26|2324.76|0
1635361500000|2021-10-27 19:05:00|2326.52|2325.02|2325.62|2324.12|2326.6|2325.1|2325.62|2324.12|0
1635361800000|2021-10-27 19:10:00|2325.58|2324.08|2322.83|2321.33|2325.58|2324.08|2322.83|2321.33|0
1635362100000|2021-10-27 19:15:00|2322.86|2321.36|2321.75|2320.25|2323.94|2322.44|2321.71|2320.21|0
1635362400000|2021-10-27 19:20:00|2321.71|2320.21|2322.44|2320.94|2322.87|2321.37|2321.38|2319.88|0
1635362700000|2021-10-27 19:25:00|2322.4|2320.9|2322.93|2321.43|2323.66|2322.16|2321.88|2320.38|0
1635363000000|2021-10-27 19:30:00|2322.89|2321.39|2321.85|2320.35|2322.93|2321.43|2320.85|2319.35|0
1635363300000|2021-10-27 19:35:00|2321.81|2320.31|2322.32|2320.82|2322.54|2321.04|2321.15|2319.65|0
1635363600000|2021-10-27 19:40:00|2322.28|2320.78|2321.57|2320.07|2322.62|2321.12|2320.79|2319.29|0
1635363900000|2021-10-27 19:45:00|2321.53|2320.03|2319.35|2317.85|2322.12|2320.62|2319.35|2317.85|0
1635364200000|2021-10-27 19:50:00|2319.39|2317.89|2318.15|2316.65|2319.74|2318.24|2318.08|2316.58|0
1635364500000|2021-10-27 19:55:00|2318.19|2316.69|2315.82|2314.32|2318.41|2316.91|2315.44|2313.94|0
1635364800000|2021-10-27 20:00:00|2315.9|2314.4|2317|2315.5|2317.88|2316.38|2315.65|2314.15|0
1635365100000|2021-10-27 20:05:00|2316.98|2315.48|2316.91|2315.41|2317.63|2316.13|2316.59|2315.09|0
1635365400000|2021-10-27 20:10:00|2316.89|2315.39|2317.76|2316.26|2318.08|2316.58|2316.81|2315.31|0
1635365700000|2021-10-27 20:15:00|2317.78|2316.28|2317.75|2316.25|2317.99|2316.49|2317.34|2315.84|0
1635366000000|2021-10-27 20:20:00|2317.73|2316.23|2317.57|2316.07|2318.07|2316.57|2317.44|2315.94|0
1635366300000|2021-10-27 20:25:00|2317.55|2316.05|2317.15|2315.65|2317.6|2316.1|2317.01|2315.51|0
1635366600000|2021-10-27 20:30:00|2317.16|2315.66|2317.06|2315.56|2317.37|2315.87|2316.87|2315.37|0
1635366900000|2021-10-27 20:35:00|2317.05|2315.55|2316.86|2315.36|2317.06|2315.56|2316.86|2315.36|0
1635367200000|2021-10-27 20:40:00|2316.88|2315.38|2317.05|2315.55|2317.14|2315.64|2316.88|2315.38|0
1635367500000|2021-10-27 20:45:00|2317.07|2315.57|2317.36|2315.86|2317.68|2316.18|2317.05|2315.55|0
1635367800000|2021-10-27 20:50:00|2317.38|2315.88|2317.63|2316.13|2317.68|2316.18|2317.27|2315.77|0
1635368100000|2021-10-27 20:55:00|2317.64|2316.14|2317.99|2316.49|2318.22|2316.72|2317.64|2316.14|0
1635368400000|2021-10-27 21:00:00|2317.95|2316.45|2317.99|2316.49|2317.99|2316.49|2317.88|2316.38|0
1635368700000|2021-10-27 21:05:00|2317.95|2316.45|2318.1|2316.6|2318.13|2316.63|2317.88|2316.38|0
1635369000000|2021-10-27 21:10:00|2317.99|2316.49|2317.99|2316.49|2318.21|2316.71|2317.99|2316.49|0
1635369300000|2021-10-27 21:15:00|2318.06|2316.56|2318.06|2316.56|2318.17|2316.67|2317.99|2316.49|0
1635369600000|2021-10-27 21:20:00|2317.99|2316.49|2318|2316.5|2318.1|2316.6|2317.95|2316.45|0
1635369900000|2021-10-27 21:25:00|2317.96|2316.46|2317.95|2316.45|2318|2316.5|2317.95|2316.45|0
1635370200000|2021-10-27 21:30:00|2317.99|2316.49|2318.02|2316.52|2318.02|2316.52|2317.95|2316.45|0
1635370500000|2021-10-27 21:35:00|2317.95|2316.45|2317.95|2316.45|2317.95|2316.45|2317.95|2316.45|0
1635370800000|2021-10-27 21:40:00|2317.99|2316.49|2317.95|2316.45|2317.99|2316.49|2317.95|2316.45|0
1635371100000|2021-10-27 21:45:00|2317.96|2316.46|2318|2316.5|2318|2316.5|2317.96|2316.46|0
1635371400000|2021-10-27 21:50:00|2318.03|2316.53|2318.03|2316.53|2318.07|2316.57|2318.03|2316.53|0
1635371700000|2021-10-27 21:55:00|2318.11|2316.61|2318.11|2316.61|2318.18|2316.68|2318.07|2316.57|0
1635372000000|2021-10-27 22:00:00|2318.18|2316.68|2318.73|2317.23|2319.14|2317.64|2318.18|2316.68|0
1635372300000|2021-10-27 22:05:00|2318.74|2317.24|2318.95|2317.45|2319.27|2317.77|2318.64|2317.14|0
1635372600000|2021-10-27 22:10:00|2318.91|2317.41|2318.73|2317.23|2318.95|2317.45|2318.64|2317.14|0
1635372900000|2021-10-27 22:15:00|2318.75|2317.25|2319.04|2317.54|2319.36|2317.86|2318.73|2317.23|0
1635373200000|2021-10-27 22:20:00|2319.06|2317.56|2319.04|2317.54|2319.27|2317.77|2319|2317.5|0
1635373500000|2021-10-27 22:25:00|2319.06|2317.56|2319.14|2317.64|2319.27|2317.77|2318.95|2317.45|0
1635373800000|2021-10-27 22:30:00|2319.16|2317.66|2319.14|2317.64|2319.58|2318.08|2319.04|2317.54|0
1635374100000|2021-10-27 22:35:00|2319.12|2317.62|2318.64|2317.14|2319.12|2317.62|2318.32|2316.82|0
1635374400000|2021-10-27 22:40:00|2318.66|2317.16|2319.14|2317.64|2319.27|2317.77|2318.64|2317.14|0
1635374700000|2021-10-27 22:45:00|2319.18|2317.68|2319.66|2318.16|2319.74|2318.24|2319.18|2317.68|0
1635375000000|2021-10-27 22:50:00|2319.67|2318.17|2319.71|2318.21|2319.8|2318.3|2319.49|2317.99|0
1635375300000|2021-10-27 22:55:00|2319.69|2318.19|2320.03|2318.53|2320.21|2318.71|2319.62|2318.12|0
1635375600000|2021-10-27 23:00:00|2320.04|2318.54|2320.34|2318.84|2320.53|2319.03|2319.98|2318.48|0
1635375900000|2021-10-27 23:05:00|2320.36|2318.86|2320.21|2318.71|2320.66|2319.16|2320.21|2318.71|0
1635376200000|2021-10-27 23:10:00|2320.19|2318.69|2319.85|2318.35|2320.34|2318.84|2319.48|2317.98|0
1635376500000|2021-10-27 23:15:00|2319.83|2318.33|2319.44|2317.94|2319.83|2318.33|2319.26|2317.76|0
1635376800000|2021-10-27 23:20:00|2319.42|2317.92|2319.98|2318.48|2320.07|2318.57|2319.35|2317.85|0
1635377100000|2021-10-27 23:25:00|2320|2318.5|2319.76|2318.26|2320.07|2318.57|2319.44|2317.94|0
1635377400000|2021-10-27 23:30:00|2319.77|2318.27|2319.44|2317.94|2319.85|2318.35|2319.35|2317.85|0
1635377700000|2021-10-27 23:35:00|2319.46|2317.96|2319.67|2318.17|2319.76|2318.26|2319.44|2317.94|0
1635378000000|2021-10-27 23:40:00|2319.68|2318.18|2320.07|2318.57|2320.07|2318.57|2319.44|2317.94|0
1635378300000|2021-10-27 23:45:00|2320.06|2318.56|2320.3|2318.8|2320.39|2318.89|2319.98|2318.48|0
1635378600000|2021-10-27 23:50:00|2320.32|2318.82|2320.39|2318.89|2320.7|2319.2|2320.17|2318.67|0
1635378900000|2021-10-27 23:55:00|2320.38|2318.88|2320.39|2318.89|2320.39|2318.89|2320.17|2318.67|0
1635379200000|2021-10-28 00:00:00|2320.37|2318.87|2320.3|2318.8|2320.7|2319.2|2320.17|2318.67|0
1635379500000|2021-10-28 00:05:00|2320.32|2318.82|2320.17|2318.67|2320.39|2318.89|2319.98|2318.48|0
1635379800000|2021-10-28 00:10:00|2320.15|2318.65|2320.59|2319.09|2320.59|2319.09|2319.3|2317.8|0
1635380100000|2021-10-28 00:15:00|2320.96|2319.46|2320.58|2319.08|2321.28|2319.78|2320.24|2318.74|0
1635380400000|2021-10-28 00:20:00|2320.55|2319.05|2320.64|2319.14|2320.81|2319.31|2320.28|2318.78|0
1635380700000|2021-10-28 00:25:00|2320.67|2319.17|2319.57|2318.07|2320.77|2319.27|2319.46|2317.96|0
1635381000000|2021-10-28 00:30:00|2319.61|2318.11|2318.58|2317.08|2319.69|2318.19|2318.32|2316.82|0
1635381300000|2021-10-28 00:35:00|2318.62|2317.12|2319.23|2317.73|2319.23|2317.73|2318.35|2316.85|0
1635381600000|2021-10-28 00:40:00|2319.2|2317.7|2318.84|2317.34|2319.32|2317.82|2318.72|2317.22|0
1635381900000|2021-10-28 00:45:00|2318.82|2317.32|2318.16|2316.66|2319.07|2317.57|2318.16|2316.66|0
1635382200000|2021-10-28 00:50:00|2318.15|2316.65|2317.94|2316.44|2318.38|2316.88|2317.73|2316.23|0
1635382500000|2021-10-28 00:55:00|2317.97|2316.47|2318.91|2317.41|2319.01|2317.51|2317.16|2315.66|0
1635382800000|2021-10-28 01:00:00|2318.92|2317.42|2318.89|2317.39|2319.34|2317.84|2318.47|2316.97|0
1635383100000|2021-10-28 01:05:00|2318.91|2317.41|2318.97|2317.47|2319.12|2317.62|2318.44|2316.94|0
1635383400000|2021-10-28 01:10:00|2319|2317.5|2318.48|2316.98|2319.09|2317.59|2318.04|2316.54|0
1635383700000|2021-10-28 01:15:00|2318.49|2316.99|2318.46|2316.96|2319.38|2317.88|2318.46|2316.96|0
1635384000000|2021-10-28 01:20:00|2318.45|2316.95|2318.45|2316.95|2318.67|2317.17|2317.77|2316.27|0
1635384300000|2021-10-28 01:25:00|2318.46|2316.96|2318.86|2317.36|2319.32|2317.82|2318.46|2316.96|0
1635384600000|2021-10-28 01:30:00|2318.95|2317.45|2319.93|2318.43|2320.03|2318.53|2318.95|2317.45|0
1635384900000|2021-10-28 01:35:00|2319.94|2318.44|2320.83|2319.33|2321.06|2319.56|2319.69|2318.19|0
1635385200000|2021-10-28 01:40:00|2320.84|2319.34|2321.27|2319.77|2321.49|2319.99|2320.6|2319.1|0
1635385500000|2021-10-28 01:45:00|2321.26|2319.76|2320.83|2319.33|2321.49|2319.99|2320.6|2319.1|0
1635385800000|2021-10-28 01:50:00|2320.89|2319.39|2321.05|2319.55|2321.71|2320.21|2320.89|2319.39|0
1635386100000|2021-10-28 01:55:00|2321.04|2319.54|2319.98|2318.48|2321.05|2319.55|2319.57|2318.07|0
1635386400000|2021-10-28 02:00:00|2319.97|2318.47|2320.38|2318.88|2320.4|2318.9|2319.54|2318.04|0
1635386700000|2021-10-28 02:05:00|2320.35|2318.85|2319.94|2318.44|2320.4|2318.9|2319.72|2318.22|0
1635387000000|2021-10-28 02:10:00|2319.95|2318.45|2320.85|2319.35|2321.07|2319.57|2319.95|2318.45|0
1635387300000|2021-10-28 02:15:00|2320.82|2319.32|2320.13|2318.63|2321.05|2319.55|2320.13|2318.63|0
1635387600000|2021-10-28 02:20:00|2320.15|2318.65|2318.67|2317.17|2320.35|2318.85|2318.57|2317.07|0
1635387900000|2021-10-28 02:25:00|2318.64|2317.14|2318.31|2316.81|2318.8|2317.3|2317.42|2315.92|0
1635388200000|2021-10-28 02:30:00|2318.32|2316.82|2318.35|2316.85|2318.85|2317.35|2318.09|2316.59|0
1635388500000|2021-10-28 02:35:00|2318.42|2316.92|2318.14|2316.64|2318.6|2317.1|2317.69|2316.19|0
1635388800000|2021-10-28 02:40:00|2318.18|2316.68|2318.42|2316.92|2318.78|2317.28|2318.13|2316.63|0
1635389100000|2021-10-28 02:45:00|2318.46|2316.96|2318.83|2317.33|2319.25|2317.75|2318.46|2316.96|0
1635389400000|2021-10-28 02:50:00|2318.84|2317.34|2318.88|2317.38|2318.98|2317.48|2317.96|2316.46|0
1635389700000|2021-10-28 02:55:00|2318.92|2317.42|2319.08|2317.58|2319.31|2317.81|2318.75|2317.25|0
1635390000000|2021-10-28 03:00:00|2319.12|2317.62|2319.07|2317.57|2319.54|2318.04|2319.07|2317.57|0
1635390300000|2021-10-28 03:05:00|2319.08|2317.58|2318.67|2317.17|2319.66|2318.16|2318.54|2317.04|0
1635390600000|2021-10-28 03:10:00|2318.66|2317.16|2318.54|2317.04|2318.66|2317.16|2317.99|2316.49|0
1635390900000|2021-10-28 03:15:00|2318.57|2317.07|2318.43|2316.93|2318.76|2317.26|2318.42|2316.92|0
1635391200000|2021-10-28 03:20:00|2318.44|2316.94|2318.86|2317.36|2319.2|2317.7|2318.42|2316.92|0
1635391500000|2021-10-28 03:25:00|2318.84|2317.34|2318.73|2317.23|2319.08|2317.58|2318.41|2316.91|0
1635391800000|2021-10-28 03:30:00|2318.76|2317.26|2318.84|2317.34|2319.08|2317.58|2318.76|2317.26|0
1635392100000|2021-10-28 03:35:00|2318.85|2317.35|2319.14|2317.64|2319.3|2317.8|2318.84|2317.34|0
1635392400000|2021-10-28 03:40:00|2319.17|2317.67|2319.6|2318.1|2319.73|2318.23|2319.14|2317.64|0
1635392700000|2021-10-28 03:45:00|2319.63|2318.13|2319.39|2317.89|2319.71|2318.21|2319.08|2317.58|0
1635393000000|2021-10-28 03:50:00|2319.42|2317.92|2319.74|2318.24|2319.74|2318.24|2319.29|2317.79|0
1635393300000|2021-10-28 03:55:00|2319.76|2318.26|2319.73|2318.23|2319.96|2318.46|2319.61|2318.11|0
1635393600000|2021-10-28 04:00:00|2319.74|2318.24|2319.38|2317.88|2319.74|2318.24|2319.29|2317.79|0
1635393900000|2021-10-28 04:05:00|2319.34|2317.84|2319.02|2317.52|2319.51|2318.01|2318.77|2317.27|0
1635394200000|2021-10-28 04:10:00|2319|2317.5|2319.24|2317.74|2319.25|2317.75|2319|2317.5|0
1635394500000|2021-10-28 04:15:00|2319.22|2317.72|2319.46|2317.96|2319.47|2317.97|2318.8|2317.3|0
1635394800000|2021-10-28 04:20:00|2319.44|2317.94|2319.22|2317.72|2319.44|2317.94|2319.21|2317.71|0
1635395100000|2021-10-28 04:25:00|2319.21|2317.71|2319.22|2317.72|2319.44|2317.94|2319.21|2317.71|0
1635395400000|2021-10-28 04:30:00|2319.26|2317.76|2318.59|2317.09|2319.31|2317.81|2318.47|2316.97|0
1635395700000|2021-10-28 04:35:00|2318.61|2317.11|2318.57|2317.07|2318.61|2317.11|2318.57|2317.07|0
1635396000000|2021-10-28 04:40:00|2318.6|2317.1|2319.02|2317.52|2319.03|2317.53|2318.59|2317.09|0
1635396300000|2021-10-28 04:45:00|2319.01|2317.51|2319.46|2317.96|2319.46|2317.96|2318.79|2317.29|0
1635396600000|2021-10-28 04:50:00|2319.47|2317.97|2319.41|2317.91|2319.47|2317.97|2319.19|2317.69|0
1635396900000|2021-10-28 04:55:00|2319.42|2317.92|2319.87|2318.37|2320.09|2318.59|2319.21|2317.71|0
1635397200000|2021-10-28 05:00:00|2319.86|2318.36|2320.41|2318.91|2320.62|2319.12|2319.86|2318.36|0
1635397500000|2021-10-28 05:05:00|2320.38|2318.88|2320.74|2319.24|2320.77|2319.27|2320.32|2318.82|0
1635397800000|2021-10-28 05:10:00|2320.68|2319.18|2321.14|2319.64|2321.16|2319.66|2320.41|2318.91|0
1635398100000|2021-10-28 05:15:00|2321.16|2319.66|2320.94|2319.44|2321.41|2319.91|2320.94|2319.44|0
1635398400000|2021-10-28 05:20:00|2320.92|2319.42|2320.24|2318.74|2320.93|2319.43|2320.24|2318.74|0
1635398700000|2021-10-28 05:25:00|2320.31|2318.81|2320.45|2318.95|2320.69|2319.19|2320.02|2318.52|0
1635399000000|2021-10-28 05:30:00|2320.46|2318.96|2321.5|2320|2321.5|2320|2320.46|2318.96|0
1635399300000|2021-10-28 05:35:00|2321.49|2319.99|2322.15|2320.65|2322.16|2320.66|2321.26|2319.76|0
1635399600000|2021-10-28 05:40:00|2322.13|2320.63|2322.17|2320.67|2322.39|2320.89|2321.52|2320.02|0
1635399900000|2021-10-28 05:45:00|2322.1|2320.6|2322.11|2320.61|2322.61|2321.11|2321.96|2320.46|0
1635400200000|2021-10-28 05:50:00|2322.09|2320.59|2322.11|2320.61|2322.3|2320.8|2321.63|2320.13|0
1635400500000|2021-10-28 05:55:00|2322.12|2320.62|2321.43|2319.93|2322.34|2320.84|2321.43|2319.93|0
1635400800000|2021-10-28 06:00:00|2321.45|2319.95|2320.44|2318.94|2322.16|2320.66|2320.44|2318.94|0
1635401100000|2021-10-28 06:05:00|2320.45|2318.95|2319.14|2317.64|2320.47|2318.97|2318.7|2317.2|0
1635401400000|2021-10-28 06:10:00|2319.16|2317.66|2319.6|2318.1|2319.61|2318.11|2318.38|2316.88|0
1635401700000|2021-10-28 06:15:00|2319.53|2318.03|2320.38|2318.88|2320.7|2319.2|2319.37|2317.87|0
1635402000000|2021-10-28 06:20:00|2320.41|2318.91|2321.42|2319.92|2321.64|2320.14|2320.05|2318.55|0
1635402300000|2021-10-28 06:25:00|2321.49|2319.99|2320.82|2319.32|2321.63|2320.13|2320.14|2318.64|0
1635402600000|2021-10-28 06:30:00|2320.8|2319.3|2324.47|2323.07|2325.35|2323.95|2320.58|2319.08|50
1635402900000|2021-10-28 06:35:00|2324.6|2323.2|2319.72|2318.32|2324.6|2323.2|2319.1|2317.7|16
1635403200000|2021-10-28 06:40:00|2319.85|2318.45|2319.6|2318.2|2319.85|2318.45|2319.1|2317.7|7
1635403500000|2021-10-28 06:45:00|2319.47|2318.07|2319.85|2318.45|2319.97|2318.57|2319.22|2317.82|2
1635403800000|2021-10-28 06:50:00|2319.97|2318.57|2319.72|2318.32|2319.97|2318.57|2318.97|2317.57|2
1635404100000|2021-10-28 06:55:00|2319.53|2318.03|2319.65|2318.15|2320.31|2318.81|2319.02|2317.52|0
1635404400000|2021-10-28 07:00:00|2319.58|2318.08|2313.9|2313.4|2319.63|2318.13|2310.52|2310.02|3193
1635404700000|2021-10-28 07:05:00|2314.15|2313.65|2312.77|2312.27|2314.65|2314.15|2311.02|2310.52|2657
1635405000000|2021-10-28 07:10:00|2312.9|2312.4|2313.65|2313.15|2314.15|2313.65|2311.9|2311.4|1620
1635405300000|2021-10-28 07:15:00|2313.9|2313.4|2311.4|2310.9|2315.9|2315.4|2311.4|2310.9|1854
1635405600000|2021-10-28 07:20:00|2311.15|2310.65|2310.9|2310.4|2313.02|2312.52|2309.65|2309.15|1636
1635405900000|2021-10-28 07:25:00|2311.02|2310.52|2310.15|2309.65|2312.9|2312.4|2309.15|2308.65|1280
1635406200000|2021-10-28 07:30:00|2310.27|2309.77|2309.27|2308.77|2310.9|2310.4|2307.9|2307.4|1497
1635406500000|2021-10-28 07:35:00|2309.4|2308.9|2310.65|2310.15|2311.4|2310.9|2309.02|2308.52|1073
1635406800000|2021-10-28 07:40:00|2310.9|2310.4|2309.62|2309.12|2310.9|2310.4|2308.62|2308.12|919
1635407100000|2021-10-28 07:45:00|2309.49|2308.99|2308.87|2308.37|2309.87|2309.37|2307.12|2306.62|860
1635407400000|2021-10-28 07:50:00|2308.74|2308.24|2310.37|2309.87|2310.62|2310.12|2308.62|2308.12|572
1635407700000|2021-10-28 07:55:00|2310.62|2310.12|2309.24|2308.74|2310.62|2310.12|2307.87|2307.37|1114
1635408000000|2021-10-28 08:00:00|2309.12|2308.62|2305.62|2305.12|2309.62|2309.12|2305.12|2304.62|963
1635408300000|2021-10-28 08:05:00|2305.49|2304.99|2305.99|2305.49|2306.12|2305.62|2303.87|2303.37|1067
1635408600000|2021-10-28 08:10:00|2305.87|2305.37|2307.37|2306.87|2308.12|2307.62|2305.87|2305.37|1101
1635408900000|2021-10-28 08:15:00|2307.62|2307.12|2310.87|2310.37|2311.87|2311.37|2307.37|2306.87|927
1635409200000|2021-10-28 08:20:00|2311.12|2310.62|2311.12|2310.62|2312.87|2312.37|2310.37|2309.87|879
1635409500000|2021-10-28 08:25:00|2311.24|2310.74|2310.87|2310.37|2311.37|2310.87|2309.87|2309.37|380
1635409800000|2021-10-28 08:30:00|2310.74|2310.24|2311.12|2310.62|2311.62|2311.12|2309.87|2309.37|496
1635410100000|2021-10-28 08:35:00|2310.99|2310.49|2313.12|2312.62|2313.87|2313.37|2310.37|2309.87|428
1635410400000|2021-10-28 08:40:00|2313.24|2312.74|2315.12|2314.62|2315.12|2314.62|2312.62|2312.12|417
1635410700000|2021-10-28 08:45:00|2315.24|2314.74|2315.87|2315.37|2316.37|2315.87|2314.37|2313.87|431
1635411000000|2021-10-28 08:50:00|2316.12|2315.62|2313.24|2312.74|2316.87|2316.37|2313.12|2312.62|533
1635411300000|2021-10-28 08:55:00|2313.12|2312.62|2313.37|2312.87|2314.62|2314.12|2312.37|2311.87|349
1635411600000|2021-10-28 09:00:00|2313.24|2312.74|2314.37|2313.87|2314.37|2313.87|2312.99|2312.49|276
1635411900000|2021-10-28 09:05:00|2314.62|2314.12|2313.87|2313.37|2315.24|2314.74|2312.62|2312.12|403
1635412200000|2021-10-28 09:10:00|2313.99|2313.49|2314.12|2313.62|2314.62|2314.12|2313.37|2312.87|252
1635412500000|2021-10-28 09:15:00|2314.24|2313.74|2312.74|2312.24|2315.12|2314.62|2312.37|2311.87|337
1635412800000|2021-10-28 09:20:00|2312.62|2312.12|2313.37|2312.87|2314.37|2313.87|2312.37|2311.87|319
1635413100000|2021-10-28 09:25:00|2313.24|2312.74|2312.74|2312.24|2314.62|2314.12|2312.62|2312.12|219
1635413400000|2021-10-28 09:30:00|2312.87|2312.37|2312.62|2312.12|2313.37|2312.87|2312.37|2311.87|312
1635413700000|2021-10-28 09:35:00|2312.49|2311.99|2314.12|2313.62|2314.24|2313.74|2311.62|2311.12|247
1635414000000|2021-10-28 09:40:00|2313.99|2313.49|2313.12|2312.62|2314.12|2313.62|2311.87|2311.37|260
1635414300000|2021-10-28 09:45:00|2313.24|2312.74|2312.62|2312.12|2313.37|2312.87|2311.87|2311.37|242
1635414600000|2021-10-28 09:50:00|2312.74|2312.24|2311.12|2310.62|2313.12|2312.62|2310.87|2310.37|286
1635414900000|2021-10-28 09:55:00|2311.24|2310.74|2311.12|2310.62|2312.62|2312.12|2310.87|2310.37|353
1635415200000|2021-10-28 10:00:00|2310.99|2310.49|2312.37|2311.87|2312.62|2312.12|2310.74|2310.24|434
1635415500000|2021-10-28 10:05:00|2312.24|2311.74|2312.62|2312.12|2312.87|2312.37|2310.74|2310.24|298
1635415800000|2021-10-28 10:10:00|2312.49|2311.99|2310.99|2310.49|2312.62|2312.12|2310.62|2310.12|361
1635416100000|2021-10-28 10:15:00|2310.87|2310.37|2309.62|2309.12|2311.24|2310.74|2309.62|2309.12|275
1635416400000|2021-10-28 10:20:00|2309.49|2308.99|2309.62|2309.12|2311.12|2310.62|2309.49|2308.99|246
1635416700000|2021-10-28 10:25:00|2309.37|2308.87|2310.37|2309.87|2310.62|2310.12|2308.37|2307.87|844
1635417000000|2021-10-28 10:30:00|2310.12|2309.62|2309.24|2308.74|2310.62|2310.12|2309.24|2308.74|390
1635417300000|2021-10-28 10:35:00|2309.12|2308.62|2309.87|2309.37|2310.12|2309.62|2308.37|2307.87|363
1635417600000|2021-10-28 10:40:00|2309.74|2309.24|2310.87|2310.37|2311.37|2310.87|2309.62|2309.12|408
1635417900000|2021-10-28 10:45:00|2311.12|2310.62|2310.37|2309.87|2311.12|2310.62|2309.74|2309.24|251
1635418200000|2021-10-28 10:50:00|2310.49|2309.99|2311.12|2310.62|2311.37|2310.87|2309.87|2309.37|380
1635418500000|2021-10-28 10:55:00|2310.99|2310.49|2308.37|2307.87|2310.99|2310.49|2308.12|2307.62|516
1635418800000|2021-10-28 11:00:00|2308.24|2307.74|2307.62|2307.12|2308.99|2308.49|2306.62|2306.12|424
1635419100000|2021-10-28 11:05:00|2307.74|2307.24|2308.74|2308.24|2309.12|2308.62|2307.62|2307.12|464
1635419400000|2021-10-28 11:10:00|2308.87|2308.37|2308.62|2308.12|2309.49|2308.99|2308.12|2307.62|846
1635419700000|2021-10-28 11:15:00|2308.74|2308.24|2308.37|2307.87|2309.37|2308.87|2308.37|2307.87|314
1635420000000|2021-10-28 11:20:00|2308.12|2307.62|2307.87|2307.37|2308.37|2307.87|2307.37|2306.87|264
1635420300000|2021-10-28 11:25:00|2307.74|2307.24|2308.49|2307.99|2309.24|2308.74|2307.62|2307.12|250
1635420600000|2021-10-28 11:30:00|2308.37|2307.87|2307.87|2307.37|2308.62|2308.12|2307.37|2306.87|147
1635420900000|2021-10-28 11:35:00|2307.99|2307.49|2307.99|2307.49|2308.74|2308.24|2307.87|2307.37|200
1635421200000|2021-10-28 11:40:00|2307.6|2307.1|2308.85|2308.35|2308.98|2308.48|2307.48|2306.98|231
1635421500000|2021-10-28 11:45:00|2308.73|2308.23|2306.73|2306.23|2308.85|2308.35|2306.23|2305.73|504
1635421800000|2021-10-28 11:50:00|2306.98|2306.48|2306.23|2305.73|2307.23|2306.73|2305.35|2304.85|625
1635422100000|2021-10-28 11:55:00|2306.35|2305.85|2306.6|2306.1|2307.1|2306.6|2305.23|2304.73|544
1635422400000|2021-10-28 12:00:00|2306.48|2305.98|2304.98|2304.48|2306.73|2306.23|2304.98|2304.48|403
1635422700000|2021-10-28 12:05:00|2305.1|2304.6|2305.98|2305.48|2306.85|2306.35|2305.1|2304.6|391
1635423000000|2021-10-28 12:10:00|2305.73|2305.23|2304.98|2304.48|2305.73|2305.23|2303.73|2303.23|796
1635423300000|2021-10-28 12:15:00|2304.85|2304.35|2305.98|2305.48|2306.73|2306.23|2304.48|2303.98|445
1635423600000|2021-10-28 12:20:00|2306.23|2305.73|2305.98|2305.48|2307.73|2307.23|2305.6|2305.1|627
1635423900000|2021-10-28 12:25:00|2305.85|2305.35|2306.1|2305.6|2306.6|2306.1|2305.1|2304.6|139
1635424200000|2021-10-28 12:30:00|2306.23|2305.73|2305.73|2305.23|2306.98|2306.48|2303.98|2303.48|680
1635424500000|2021-10-28 12:35:00|2305.85|2305.35|2303.85|2303.35|2306.73|2306.23|2303.85|2303.35|392
1635424800000|2021-10-28 12:40:00|2303.98|2303.48|2305.23|2304.73|2305.48|2304.98|2303.48|2302.98|587
1635425100000|2021-10-28 12:45:00|2305.35|2304.85|2305.73|2305.23|2307.48|2306.98|2303.98|2303.48|1235
1635425400000|2021-10-28 12:50:00|2305.6|2305.1|2303.98|2303.48|2305.85|2305.35|2303.73|2303.23|642
1635425700000|2021-10-28 12:55:00|2303.85|2303.35|2304.23|2303.73|2304.73|2304.23|2302.73|2302.23|810
1635426000000|2021-10-28 13:00:00|2304.35|2303.85|2304.23|2303.73|2304.73|2304.23|2303.35|2302.85|587
1635426300000|2021-10-28 13:05:00|2304.48|2303.98|2304.1|2303.6|2305.35|2304.85|2303.35|2302.85|553
1635426600000|2021-10-28 13:10:00|2303.98|2303.48|2302.48|2301.98|2304.23|2303.73|2301.98|2301.48|563
1635426900000|2021-10-28 13:15:00|2302.35|2301.85|2304.98|2304.48|2305.1|2304.6|2302.23|2301.73|591
1635427200000|2021-10-28 13:20:00|2304.73|2304.23|2304.48|2303.98|2305.48|2304.98|2303.98|2303.48|577
1635427500000|2021-10-28 13:25:00|2304.35|2303.85|2306.48|2305.98|2306.48|2305.98|2303.98|2303.48|690
1635427800000|2021-10-28 13:30:00|2306.35|2305.85|2306.73|2306.23|2308.23|2307.73|2305.98|2305.48|1303
1635428100000|2021-10-28 13:35:00|2306.6|2306.1|2306.73|2306.23|2307.48|2306.98|2305.6|2305.1|881
1635428400000|2021-10-28 13:40:00|2306.85|2306.35|2308.98|2308.48|2308.98|2308.48|2305.73|2305.23|719
1635428700000|2021-10-28 13:45:00|2309.23|2308.73|2307.85|2307.35|2309.98|2309.48|2307.1|2306.6|1121
1635429000000|2021-10-28 13:50:00|2307.98|2307.48|2306.98|2306.48|2307.98|2307.48|2306.23|2305.73|560
1635429300000|2021-10-28 13:55:00|2307.1|2306.6|2305.73|2305.23|2307.1|2306.6|2304.73|2304.23|815
1635429600000|2021-10-28 14:00:00|2305.98|2305.48|2306.98|2306.48|2307.48|2306.98|2305.48|2304.98|837
1635429900000|2021-10-28 14:05:00|2306.85|2306.35|2306.73|2306.23|2306.98|2306.48|2305.98|2305.48|711
1635430200000|2021-10-28 14:10:00|2306.66|2306.16|2305.91|2305.41|2307.41|2306.91|2304.66|2304.16|751
1635430500000|2021-10-28 14:15:00|2306.03|2305.53|2306.16|2305.66|2306.66|2306.16|2305.66|2305.16|577
1635430800000|2021-10-28 14:20:00|2306.03|2305.53|2306.53|2306.03|2307.16|2306.66|2305.41|2304.91|602
1635431100000|2021-10-28 14:25:00|2306.66|2306.16|2305.41|2304.91|2307.41|2306.91|2305.28|2304.78|823
1635431400000|2021-10-28 14:30:00|2305.16|2304.66|2305.91|2305.41|2306.16|2305.66|2304.03|2303.53|592
1635431700000|2021-10-28 14:35:00|2306.16|2305.66|2306.91|2306.41|2307.41|2306.91|2305.91|2305.41|579
1635432000000|2021-10-28 14:40:00|2306.78|2306.28|2306.66|2306.16|2307.66|2307.16|2306.41|2305.91|592
1635432300000|2021-10-28 14:45:00|2306.78|2306.28|2307.41|2306.91|2307.91|2307.41|2306.66|2306.16|1108
1635432600000|2021-10-28 14:50:00|2307.28|2306.78|2305.91|2305.41|2307.66|2307.16|2305.66|2305.16|790
1635432900000|2021-10-28 14:55:00|2306.03|2305.53|2306.91|2306.41|2307.16|2306.66|2305.66|2305.16|1274
1635433200000|2021-10-28 15:00:00|2306.66|2306.16|2307.16|2306.66|2307.91|2307.41|2306.41|2305.91|1030
1635433500000|2021-10-28 15:05:00|2307.28|2306.78|2309.41|2308.91|2309.41|2308.91|2307.16|2306.66|1268
1635433800000|2021-10-28 15:10:00|2309.66|2309.16|2310.66|2310.16|2310.91|2310.41|2309.41|2308.91|1444
1635434100000|2021-10-28 15:15:00|2310.91|2310.41|2312.16|2311.66|2312.16|2311.66|2310.41|2309.91|2029
1635434400000|2021-10-28 15:20:00|2312.03|2311.53|2311.75|2310.25|2312.91|2312.41|2311.16|2310.25|3789
1635434700000|2021-10-28 15:25:00|2304.51|2303.01|2304.7|2303.2|2305|2303.5|2303.87|2302.37|1082
1635435000000|2021-10-28 15:30:00|2304.72|2303.22|2307.49|2306.09|2308.24|2306.84|2304.58|2303.08|304
1635435300000|2021-10-28 15:35:00|2307.62|2306.22|2308.24|2306.84|2309.87|2308.47|2307.62|2306.22|177
1635435600000|2021-10-28 15:40:00|2308.12|2306.72|2308.37|2306.97|2308.49|2307.09|2308.12|2306.72|6
1635435900000|2021-10-28 15:45:00|2308.49|2307.09|2306.49|2305.09|2308.49|2307.09|2306.49|2305.09|36
1635436200000|2021-10-28 15:50:00|2306.37|2304.97|2306.12|2304.72|2306.37|2304.97|2305.24|2303.84|18
1635436500000|2021-10-28 15:55:00|2305.99|2304.59|2305.54|2304.04|2306.12|2304.72|2305.12|2303.72|2
1635436800000|2021-10-28 16:00:00|2305.58|2304.08|2305.84|2304.34|2305.95|2304.45|2305.36|2303.86|0
1635437100000|2021-10-28 16:05:00|2305.8|2304.3|2306.43|2304.93|2306.61|2305.11|2305.8|2304.3|0
1635437400000|2021-10-28 16:10:00|2306.34|2304.84|2306.11|2304.61|2306.54|2305.04|2305.95|2304.45|0
1635437700000|2021-10-28 16:15:00|2306.29|2304.79|2306.41|2304.91|2306.48|2304.98|2305.64|2304.14|0
1635438000000|2021-10-28 16:20:00|2306.44|2304.94|2306.25|2304.75|2306.44|2304.94|2305.59|2304.09|0
1635438300000|2021-10-28 16:25:00|2306.28|2304.78|2305.14|2303.64|2306.61|2305.11|2304.89|2303.39|0
1635438600000|2021-10-28 16:30:00|2305.18|2303.68|2305.32|2303.82|2305.48|2303.98|2304.55|2303.05|0
1635438900000|2021-10-28 16:35:00|2305.36|2303.86|2304.72|2303.22|2305.36|2303.86|2304.44|2302.94|0
1635439200000|2021-10-28 16:40:00|2304.81|2303.31|2305.44|2303.94|2305.62|2304.12|2304.3|2302.8|0
1635439500000|2021-10-28 16:45:00|2305.48|2303.98|2305.36|2303.86|2305.69|2304.19|2305.07|2303.57|0
1635439800000|2021-10-28 16:50:00|2305.4|2303.9|2304.3|2302.8|2305.44|2303.94|2303.93|2302.43|0
1635440100000|2021-10-28 16:55:00|2304.33|2302.83|2303.1|2301.6|2304.59|2303.09|2302.29|2300.79|0
1635440400000|2021-10-28 17:00:00|2303.14|2301.64|2303.37|2301.87|2303.8|2302.3|2302.61|2301.11|0
1635440700000|2021-10-28 17:05:00|2303.41|2301.91|2302.97|2301.47|2303.71|2302.21|2302.93|2301.43|0
1635441000000|2021-10-28 17:10:00|2302.93|2301.43|2302.58|2301.08|2303.35|2301.85|2302.49|2300.99|0
1635441300000|2021-10-28 17:15:00|2302.62|2301.12|2302.39|2300.89|2302.95|2301.45|2302.27|2300.77|0
1635441600000|2021-10-28 17:20:00|2302.36|2300.86|2302.17|2300.67|2302.76|2301.26|2302.03|2300.53|0
1635441900000|2021-10-28 17:25:00|2302.21|2300.71|2303.17|2301.67|2303.39|2301.89|2302.17|2300.67|0
1635442200000|2021-10-28 17:30:00|2303.2|2301.7|2304.72|2303.22|2304.72|2303.22|2303.17|2301.67|0
1635442500000|2021-10-28 17:35:00|2304.76|2303.26|2305.08|2303.58|2305.3|2303.8|2304.64|2303.14|0
1635442800000|2021-10-28 17:40:00|2305.26|2303.76|2304.65|2303.15|2305.26|2303.76|2304.61|2303.11|0
1635443100000|2021-10-28 17:45:00|2304.61|2303.11|2304.17|2302.67|2304.87|2303.37|2304.1|2302.6|0
1635443400000|2021-10-28 17:50:00|2304.13|2302.63|2304.17|2302.67|2304.56|2303.06|2304.13|2302.63|0
1635443700000|2021-10-28 17:55:00|2304.21|2302.71|2303.96|2302.46|2304.43|2302.93|2303.62|2302.12|0
1635444000000|2021-10-28 18:00:00|2303.92|2302.42|2305.1|2303.6|2305.14|2303.64|2303.92|2302.42|0
1635444300000|2021-10-28 18:05:00|2305.07|2303.57|2304.96|2303.46|2305.18|2303.68|2304.88|2303.38|0
1635444600000|2021-10-28 18:10:00|2304.92|2303.42|2304.23|2302.73|2304.96|2303.46|2304.15|2302.65|0
1635444900000|2021-10-28 18:15:00|2304.41|2302.91|2305.32|2303.82|2305.54|2304.04|2304.15|2302.65|0
1635445200000|2021-10-28 18:20:00|2305.36|2303.86|2305.4|2303.9|2305.62|2304.12|2305.29|2303.79|0
1635445500000|2021-10-28 18:25:00|2305.44|2303.94|2305.19|2303.69|2305.69|2304.19|2304.64|2303.14|0
1635445800000|2021-10-28 18:30:00|2305.23|2303.73|2304.83|2303.33|2305.23|2303.73|2304.75|2303.25|0
1635446100000|2021-10-28 18:35:00|2304.86|2303.36|2305.03|2303.53|2305.38|2303.88|2304.82|2303.32|0
1635446400000|2021-10-28 18:40:00|2305|2303.5|2304.44|2302.94|2305|2303.5|2304.11|2302.61|0
1635446700000|2021-10-28 18:45:00|2304.48|2302.98|2305.17|2303.67|2305.21|2303.71|2304.14|2302.64|0
1635447000000|2021-10-28 18:50:00|2305.21|2303.71|2304.36|2302.86|2305.25|2303.75|2304.32|2302.82|0
1635447300000|2021-10-28 18:55:00|2304.4|2302.9|2304.07|2302.57|2304.4|2302.9|2303.85|2302.35|0
1635447600000|2021-10-28 19:00:00|2304.03|2302.53|2303.36|2301.86|2304.25|2302.75|2303.12|2301.62|0
1635447900000|2021-10-28 19:05:00|2303.4|2301.9|2304.17|2302.67|2304.2|2302.7|2303.32|2301.82|0
1635448200000|2021-10-28 19:10:00|2304.2|2302.7|2303.24|2301.74|2304.2|2302.7|2303.02|2301.52|0
1635448500000|2021-10-28 19:15:00|2303.28|2301.78|2304.15|2302.65|2304.24|2302.74|2302.95|2301.45|0
1635448800000|2021-10-28 19:20:00|2304.11|2302.61|2303.74|2302.24|2304.52|2303.02|2303.49|2301.99|0
1635449100000|2021-10-28 19:25:00|2303.78|2302.28|2303.47|2301.97|2303.82|2302.32|2303.08|2301.58|0
1635449400000|2021-10-28 19:30:00|2303.43|2301.93|2303.84|2302.34|2304.95|2303.45|2303.1|2301.6|0
1635449700000|2021-10-28 19:35:00|2303.87|2302.37|2304.61|2303.11|2305.02|2303.52|2303.84|2302.34|0
1635450000000|2021-10-28 19:40:00|2304.57|2303.07|2303.88|2302.38|2304.98|2303.48|2303.62|2302.12|0
1635450300000|2021-10-28 19:45:00|2303.7|2302.2|2304.92|2303.42|2305.21|2303.71|2303.51|2302.01|0
1635450600000|2021-10-28 19:50:00|2305.03|2303.53|2306.35|2304.85|2306.57|2305.07|2304.92|2303.42|0
1635450900000|2021-10-28 19:55:00|2306.37|2304.87|2307.66|2306.16|2308.09|2306.59|2306.37|2304.87|0
1635451200000|2021-10-28 20:00:00|2307.77|2306.27|2305.14|2303.64|2307.82|2306.32|2304.74|2303.24|0
1635451500000|2021-10-28 20:05:00|2305.1|2303.6|2304.96|2303.46|2305.77|2304.27|2304.24|2302.74|0
1635451800000|2021-10-28 20:10:00|2304.98|2303.48|2305.08|2303.58|2305.89|2304.39|2304.98|2303.48|0
1635452100000|2021-10-28 20:15:00|2305.1|2303.6|2305.79|2304.29|2305.79|2304.29|2305.1|2303.6|0
1635452400000|2021-10-28 20:20:00|2305.77|2304.27|2305.8|2304.3|2305.89|2304.39|2305.66|2304.16|0
1635452700000|2021-10-28 20:25:00|2305.79|2304.29|2305.82|2304.32|2306|2304.5|2305.67|2304.17|0
1635453000000|2021-10-28 20:30:00|2305.57|2304.07|2303.11|2301.61|2305.57|2304.07|2300.6|2299.1|0
1635453300000|2021-10-28 20:35:00|2303.18|2301.68|2302.63|2301.13|2303.41|2301.91|2302.1|2300.6|0
1635453600000|2021-10-28 20:40:00|2302.65|2301.15|2303.56|2302.06|2303.58|2302.08|2302.54|2301.04|0
1635453900000|2021-10-28 20:45:00|2303.45|2301.95|2302.85|2301.35|2303.76|2302.26|2302.66|2301.16|0
1635454200000|2021-10-28 20:50:00|2302.87|2301.37|2304.32|2302.82|2304.37|2302.87|2302.87|2301.37|0
1635454500000|2021-10-28 20:55:00|2304.31|2302.81|2303.58|2302.08|2304.32|2302.82|2303.02|2301.52|0
1635454800000|2021-10-28 21:00:00|2303.47|2301.97|2303.73|2302.23|2303.84|2302.34|2303.25|2301.75|0
1635455100000|2021-10-28 21:05:00|2303.69|2302.19|2304.61|2303.11|2304.61|2303.11|2303.69|2302.19|0
1635455400000|2021-10-28 21:10:00|2304.97|2303.47|2304.9|2303.4|2305.01|2303.51|2304.83|2303.33|0
1635455700000|2021-10-28 21:15:00|2304.94|2303.44|2304.94|2303.44|2305.12|2303.62|2304.9|2303.4|0
1635456000000|2021-10-28 21:20:00|2305.01|2303.51|2305.01|2303.51|2305.08|2303.58|2304.94|2303.44|0
1635456300000|2021-10-28 21:25:00|2304.9|2303.4|2305.41|2303.91|2305.6|2304.1|2304.9|2303.4|0
1635456600000|2021-10-28 21:30:00|2305.49|2303.99|2305.64|2304.14|2305.78|2304.28|2305.41|2303.91|0
1635456900000|2021-10-28 21:35:00|2305.6|2304.1|2305.64|2304.14|2305.71|2304.21|2305.45|2303.95|0
1635457200000|2021-10-28 21:40:00|2305.6|2304.1|2305.56|2304.06|2305.71|2304.21|2305.56|2304.06|0
1635457500000|2021-10-28 21:45:00|2305.38|2303.88|2305.41|2303.91|2305.67|2304.17|2305.38|2303.88|0
1635457800000|2021-10-28 21:50:00|2305.38|2303.88|2305.42|2303.92|2305.6|2304.1|2305.34|2303.84|0
1635458100000|2021-10-28 21:55:00|2305.39|2303.89|2305.27|2303.77|2305.43|2303.93|2305.09|2303.59|0
1635458400000|2021-10-28 22:00:00|2305.18|2303.68|2304.59|2303.09|2305.39|2303.89|2304.28|2302.78|0
1635458700000|2021-10-28 22:05:00|2304.61|2303.11|2304.5|2303|2304.9|2303.4|2304.28|2302.78|0
1635459000000|2021-10-28 22:10:00|2304.53|2303.03|2304.59|2303.09|2304.68|2303.18|2303.96|2302.46|0
1635459300000|2021-10-28 22:15:00|2304.57|2303.07|2304.5|2303|2304.57|2303.07|2304.09|2302.59|0
1635459600000|2021-10-28 22:20:00|2304.52|2303.02|2304.81|2303.31|2304.9|2303.4|2304.5|2303|0
1635459900000|2021-10-28 22:25:00|2304.83|2303.33|2305.4|2303.9|2305.48|2303.98|2304.81|2303.31|0
1635460200000|2021-10-28 22:30:00|2305.42|2303.92|2304.59|2303.09|2305.53|2304.03|2304.59|2303.09|0
1635460500000|2021-10-28 22:35:00|2304.57|2303.07|2303.96|2302.46|2304.59|2303.09|2303.87|2302.37|0
1635460800000|2021-10-28 22:40:00|2303.95|2302.45|2303.41|2301.91|2304.09|2302.59|2303.41|2301.91|0
1635461100000|2021-10-28 22:45:00|2303.43|2301.93|2303.82|2302.32|2303.91|2302.41|2303.43|2301.93|0
1635461400000|2021-10-28 22:50:00|2303.81|2302.31|2304.1|2302.6|2304.19|2302.69|2303.73|2302.23|0
1635461700000|2021-10-28 22:55:00|2304.08|2302.58|2304.24|2302.74|2304.46|2302.96|2303.87|2302.37|0
1635462000000|2021-10-28 23:00:00|2304.22|2302.72|2304.51|2303.01|2304.82|2303.32|2304.02|2302.52|0
1635462300000|2021-10-28 23:05:00|2304.53|2303.03|2304.33|2302.83|2304.64|2303.14|2303.88|2302.38|0
1635462600000|2021-10-28 23:10:00|2304.32|2302.82|2304.77|2303.27|2304.77|2303.27|2304.2|2302.7|0
1635462900000|2021-10-28 23:15:00|2304.75|2303.25|2303.61|2302.11|2304.75|2303.25|2303.51|2302.01|0
1635463200000|2021-10-28 23:20:00|2303.63|2302.13|2303.74|2302.24|2304.01|2302.51|2303.63|2302.13|0
1635463500000|2021-10-28 23:25:00|2303.75|2302.25|2303.74|2302.24|2304.01|2302.51|2303.61|2302.11|0
1635463800000|2021-10-28 23:30:00|2303.72|2302.22|2303.92|2302.42|2303.92|2302.42|2303.42|2301.92|0
1635464100000|2021-10-28 23:35:00|2303.9|2302.4|2303.74|2302.24|2303.9|2302.4|2303.61|2302.11|0
1635464400000|2021-10-28 23:40:00|2303.72|2302.22|2303.97|2302.47|2304.1|2302.6|2303.42|2301.92|0
1635464700000|2021-10-28 23:45:00|2303.95|2302.45|2304.6|2303.1|2304.6|2303.1|2303.79|2302.29|0
1635465000000|2021-10-28 23:50:00|2304.62|2303.12|2304.82|2303.32|2305.01|2303.51|2304.62|2303.12|0
1635465300000|2021-10-28 23:55:00|2304.8|2303.3|2304.6|2303.1|2305.01|2303.51|2304.6|2303.1|0
1635465600000|2021-10-29 00:00:00|2304.62|2303.12|2305.19|2303.69|2305.91|2304.41|2304.29|2302.79|0
1635465900000|2021-10-29 00:05:00|2305.21|2303.71|2305.37|2303.87|2305.5|2304|2304.52|2303.02|0
1635466200000|2021-10-29 00:10:00|2305.39|2303.89|2304.47|2302.97|2305.5|2304|2304.25|2302.75|0
1635466500000|2021-10-29 00:15:00|2304.45|2302.95|2303.17|2301.67|2304.45|2302.95|2302.96|2301.46|0
1635466800000|2021-10-29 00:20:00|2303.16|2301.66|2302.8|2301.3|2303.71|2302.21|2302.69|2301.19|0
1635467100000|2021-10-29 00:25:00|2302.84|2301.34|2302.1|2300.6|2303.15|2301.65|2302.1|2300.6|0
1635467400000|2021-10-29 00:30:00|2302.08|2300.58|2302.35|2300.85|2302.79|2301.29|2301.86|2300.36|0
1635467700000|2021-10-29 00:35:00|2302.36|2300.86|2303.42|2301.92|2303.43|2301.93|2302.32|2300.82|0
1635468000000|2021-10-29 00:40:00|2303.55|2302.05|2304.09|2302.59|2304.31|2302.81|2303.18|2301.68|0
1635468300000|2021-10-29 00:45:00|2304.08|2302.58|2301.49|2299.99|2304.08|2302.58|2301.49|2299.99|0
1635468600000|2021-10-29 00:50:00|2301.43|2299.93|2301.26|2299.76|2301.93|2300.43|2301.26|2299.76|0
1635468900000|2021-10-29 00:55:00|2301.27|2299.77|2301.04|2299.54|2301.48|2299.98|2300.79|2299.29|0
1635469200000|2021-10-29 01:00:00|2301.24|2299.74|2300.92|2299.42|2302.01|2300.51|2300.77|2299.27|0
1635469500000|2021-10-29 01:05:00|2300.91|2299.41|2301.27|2299.77|2301.83|2300.33|2300.64|2299.14|0
1635469800000|2021-10-29 01:10:00|2301.34|2299.84|2302.75|2301.25|2302.75|2301.25|2301.28|2299.78|0
1635470100000|2021-10-29 01:15:00|2302.74|2301.24|2302.1|2300.6|2302.78|2301.28|2301.99|2300.49|0
1635470400000|2021-10-29 01:20:00|2302.07|2300.57|2301.4|2299.9|2302.12|2300.62|2300.97|2299.47|0
1635470700000|2021-10-29 01:25:00|2301.41|2299.91|2302.73|2301.23|2302.95|2301.45|2301.19|2299.69|0
1635471000000|2021-10-29 01:30:00|2302.74|2301.24|2303.4|2301.9|2303.72|2302.22|2302.07|2300.57|0
1635471300000|2021-10-29 01:35:00|2303.39|2301.89|2302.59|2301.09|2303.61|2302.11|2302.25|2300.75|0
1635471600000|2021-10-29 01:40:00|2302.62|2301.12|2302.94|2301.44|2303.16|2301.66|2302.25|2300.75|0
1635471900000|2021-10-29 01:45:00|2302.93|2301.43|2303.59|2302.09|2303.81|2302.31|2302.48|2300.98|0
1635472200000|2021-10-29 01:50:00|2303.6|2302.1|2304.48|2302.98|2304.7|2303.2|2303.57|2302.07|0
1635472500000|2021-10-29 01:55:00|2304.49|2302.99|2303.35|2301.85|2304.71|2303.21|2303.16|2301.66|0
1635472800000|2021-10-29 02:00:00|2303.36|2301.86|2303.38|2301.88|2304.25|2302.75|2303.34|2301.84|0
1635473100000|2021-10-29 02:05:00|2303.45|2301.95|2303.58|2302.08|2303.82|2302.32|2303.16|2301.66|0
1635473400000|2021-10-29 02:10:00|2303.65|2302.15|2304.9|2303.4|2304.9|2303.4|2303.13|2301.63|0
1635473700000|2021-10-29 02:15:00|2304.91|2303.41|2304.68|2303.18|2304.92|2303.42|2304.45|2302.95|0
1635474000000|2021-10-29 02:20:00|2304.7|2303.2|2304.02|2302.52|2304.9|2303.4|2303.6|2302.1|0
1635474300000|2021-10-29 02:25:00|2304|2302.5|2303.8|2302.3|2304.06|2302.56|2303.59|2302.09|0
1635474600000|2021-10-29 02:30:00|2303.79|2302.29|2303.16|2301.66|2303.79|2302.29|2303.15|2301.65|0
1635474900000|2021-10-29 02:35:00|2303.15|2301.65|2303.59|2302.09|2304.03|2302.53|2303.15|2301.65|0
1635475200000|2021-10-29 02:40:00|2303.55|2302.05|2303.7|2302.2|2304.03|2302.53|2303.38|2301.88|0
1635475500000|2021-10-29 02:45:00|2303.74|2302.24|2304.56|2303.06|2304.56|2303.06|2303.74|2302.24|0
1635475800000|2021-10-29 02:50:00|2304.59|2303.09|2304.23|2302.73|2304.69|2303.19|2304.23|2302.73|0
1635476100000|2021-10-29 02:55:00|2304.25|2302.75|2304.45|2302.95|2304.47|2302.97|2304.24|2302.74|0
1635476400000|2021-10-29 03:00:00|2304.47|2302.97|2304.25|2302.75|2304.47|2302.97|2303.89|2302.39|0
1635476700000|2021-10-29 03:05:00|2304.21|2302.71|2304.05|2302.55|2304.36|2302.86|2304.04|2302.54|0
1635477000000|2021-10-29 03:10:00|2304.04|2302.54|2304.14|2302.64|2304.16|2302.66|2303.7|2302.2|0
1635477300000|2021-10-29 03:15:00|2304.11|2302.61|2304.43|2302.93|2304.68|2303.18|2304.05|2302.55|0
1635477600000|2021-10-29 03:20:00|2304.44|2302.94|2306.73|2305.23|2307.5|2306|2304.44|2302.94|0
1635477900000|2021-10-29 03:25:00|2306.74|2305.24|2307.31|2305.81|2307.76|2306.26|2306.4|2304.9|0
1635478200000|2021-10-29 03:30:00|2307.32|2305.82|2306.67|2305.17|2307.53|2306.03|2306.45|2304.95|0
1635478500000|2021-10-29 03:35:00|2306.69|2305.19|2306.47|2304.97|2307|2305.5|2306.47|2304.97|0
1635478800000|2021-10-29 03:40:00|2306.5|2305|2305.82|2304.32|2306.67|2305.17|2305.81|2304.31|0
1635479100000|2021-10-29 03:45:00|2305.86|2304.36|2305.59|2304.09|2306.04|2304.54|2305.37|2303.87|0
1635479400000|2021-10-29 03:50:00|2305.58|2304.08|2305.37|2303.87|2305.8|2304.3|2305.24|2303.74|0
1635479700000|2021-10-29 03:55:00|2305.35|2303.85|2305.38|2303.88|2305.6|2304.1|2305.13|2303.63|0
1635480000000|2021-10-29 04:00:00|2305.34|2303.84|2305.65|2304.15|2305.74|2304.24|2305.21|2303.71|0
1635480300000|2021-10-29 04:05:00|2305.63|2304.13|2305.66|2304.16|2305.87|2304.37|2305.41|2303.91|0
1635480600000|2021-10-29 04:10:00|2305.65|2304.15|2305.63|2304.13|2305.87|2304.37|2305.62|2304.12|0
1635480900000|2021-10-29 04:15:00|2305.62|2304.12|2306.16|2304.66|2306.29|2304.79|2305.62|2304.12|0
1635481200000|2021-10-29 04:20:00|2306.13|2304.63|2306.09|2304.59|2306.42|2304.92|2306.07|2304.57|0
1635481500000|2021-10-29 04:25:00|2306.11|2304.61|2305.86|2304.36|2306.11|2304.61|2305.85|2304.35|0
1635481800000|2021-10-29 04:30:00|2305.87|2304.37|2304.26|2302.76|2305.87|2304.37|2304.26|2302.76|0
1635482100000|2021-10-29 04:35:00|2304.28|2302.78|2304.01|2302.51|2304.69|2303.19|2303.91|2302.41|0
1635482400000|2021-10-29 04:40:00|2304.03|2302.53|2304.46|2302.96|2304.7|2303.2|2303.59|2302.09|0
1635482700000|2021-10-29 04:45:00|2304.48|2302.98|2304.14|2302.64|2304.62|2303.12|2304.14|2302.64|0
1635483000000|2021-10-29 04:50:00|2304.16|2302.66|2303.76|2302.26|2304.39|2302.89|2303.74|2302.24|0
1635483300000|2021-10-29 04:55:00|2303.79|2302.29|2303.51|2302.01|2304.17|2302.67|2303.51|2302.01|0
1635483600000|2021-10-29 05:00:00|2303.54|2302.04|2302.59|2301.09|2303.73|2302.23|2302.39|2300.89|0
1635483900000|2021-10-29 05:05:00|2302.51|2301.01|2302.16|2300.66|2302.85|2301.35|2301.94|2300.44|0
1635484200000|2021-10-29 05:10:00|2302.15|2300.65|2302.36|2300.86|2302.57|2301.07|2301.66|2300.16|0
1635484500000|2021-10-29 05:15:00|2302.4|2300.9|2303.08|2301.58|2303.09|2301.59|2302.34|2300.84|0
1635484800000|2021-10-29 05:20:00|2303.09|2301.59|2302.26|2300.76|2303.1|2301.6|2301.92|2300.42|0
1635485100000|2021-10-29 05:25:00|2302.27|2300.77|2302.79|2301.29|2303.02|2301.52|2302.27|2300.77|0
1635485400000|2021-10-29 05:30:00|2302.78|2301.28|2303.23|2301.73|2303.69|2302.19|2302.78|2301.28|0
1635485700000|2021-10-29 05:35:00|2303.24|2301.74|2303.25|2301.75|2303.47|2301.97|2303.01|2301.51|0
1635486000000|2021-10-29 05:40:00|2303.46|2301.96|2302.98|2301.48|2303.46|2301.96|2302.73|2301.23|0
1635486300000|2021-10-29 05:45:00|2303.01|2301.51|2302.95|2301.45|2303.08|2301.58|2302.71|2301.21|0
1635486600000|2021-10-29 05:50:00|2302.88|2301.38|2300.75|2299.25|2302.95|2301.45|2300.53|2299.03|0
1635486900000|2021-10-29 05:55:00|2300.76|2299.26|2300.74|2299.24|2301.26|2299.76|2300.19|2298.69|0
1635487200000|2021-10-29 06:00:00|2300.75|2299.25|2299.78|2298.28|2301.01|2299.51|2298.51|2297.01|0
1635487500000|2021-10-29 06:05:00|2299.77|2298.27|2297.88|2296.38|2299.78|2298.28|2297.56|2296.06|0
1635487800000|2021-10-29 06:10:00|2297.74|2296.24|2297.44|2295.94|2298.17|2296.67|2296.67|2295.17|0
1635488100000|2021-10-29 06:15:00|2297.47|2295.97|2298.82|2297.32|2298.82|2297.32|2297.44|2295.94|0
1635488400000|2021-10-29 06:20:00|2298.83|2297.33|2298.94|2297.44|2299.55|2298.05|2298.13|2296.63|0
1635488700000|2021-10-29 06:25:00|2298.97|2297.47|2300.42|2298.92|2300.7|2299.2|2298.61|2297.11|0
1635489000000|2021-10-29 06:30:00|2300.49|2298.99|2298.62|2297.22|2300.72|2299.22|2296.74|2295.34|70
1635489300000|2021-10-29 06:35:00|2298.49|2297.09|2298.62|2297.22|2298.74|2297.34|2298.24|2296.84|2
1635489600000|2021-10-29 06:40:00|2298.74|2297.34|2298.62|2297.22|2298.99|2297.59|2298.24|2296.84|6
1635489900000|2021-10-29 06:45:00|2298.49|2297.09|2299.24|2297.84|2299.24|2297.84|2298.37|2296.97|7
1635490200000|2021-10-29 06:50:00|2299.12|2297.72|2299.24|2297.84|2299.49|2298.09|2298.87|2297.47|17
1635490500000|2021-10-29 06:55:00|2299.28|2297.78|2299.32|2297.82|2299.54|2298.04|2298.19|2296.69|3
1635490800000|2021-10-29 07:00:00|2299.11|2297.61|2290.42|2289.92|2299.54|2299.04|2290.17|2289.67|3168
1635491100000|2021-10-29 07:05:00|2290.67|2290.17|2301.04|2300.54|2301.04|2300.54|2290.42|2289.92|2220
1635491400000|2021-10-29 07:10:00|2300.92|2300.42|2301.17|2300.67|2302.04|2301.54|2298.79|2298.29|2533
1635491700000|2021-10-29 07:15:00|2301.04|2300.54|2294.67|2294.17|2302.67|2302.17|2294.67|2294.17|2224
1635492000000|2021-10-29 07:20:00|2294.79|2294.29|2299.04|2298.54|2299.17|2298.67|2294.42|2293.92|1443
1635492300000|2021-10-29 07:25:00|2298.92|2298.42|2298.42|2297.92|2300.04|2299.54|2297.29|2296.79|1061
1635492600000|2021-10-29 07:30:00|2298.54|2298.04|2299.42|2298.92|2301.29|2300.79|2298.17|2297.67|3449
1635492900000|2021-10-29 07:35:00|2299.29|2298.79|2297.92|2297.42|2299.92|2299.42|2297.17|2296.67|659
1635493200000|2021-10-29 07:40:00|2297.79|2297.29|2293.04|2292.54|2298.29|2297.79|2292.92|2292.42|1071
1635493500000|2021-10-29 07:45:00|2292.92|2292.42|2293.04|2292.54|2294.54|2294.04|2291.92|2291.42|1230
1635493800000|2021-10-29 07:50:00|2293.17|2292.67|2292.92|2292.42|2293.79|2293.29|2290.42|2289.92|1213
1635494100000|2021-10-29 07:55:00|2293.04|2292.54|2291.85|2291.35|2293.35|2292.85|2290.85|2290.35|730
1635494400000|2021-10-29 08:00:00|2291.72|2291.22|2291.85|2291.35|2292.85|2292.35|2291.1|2290.6|962
1635494700000|2021-10-29 08:05:00|2291.72|2291.22|2292.6|2292.1|2293.22|2292.72|2290.97|2290.47|1518
1635495000000|2021-10-29 08:10:00|2292.97|2292.47|2296.85|2296.35|2296.85|2296.35|2292.97|2292.47|1308
1635495300000|2021-10-29 08:15:00|2296.72|2296.22|2295.35|2294.85|2297.1|2296.6|2295.22|2294.72|963
1635495600000|2021-10-29 08:20:00|2295.6|2295.1|2292.72|2292.22|2295.97|2295.47|2292.47|2291.97|583
1635495900000|2021-10-29 08:25:00|2292.85|2292.35|2287.6|2287.1|2293.6|2293.1|2287.6|2287.1|1121
1635496200000|2021-10-29 08:30:00|2287.47|2286.97|2288.85|2288.35|2291.6|2291.1|2287.35|2286.85|1098
1635496500000|2021-10-29 08:35:00|2288.72|2288.22|2287.35|2286.85|2288.85|2288.35|2285.35|2284.85|1265
1635496800000|2021-10-29 08:40:00|2287.22|2286.72|2287.85|2287.35|2287.85|2287.35|2285.47|2284.97|775
1635497100000|2021-10-29 08:45:00|2287.72|2287.22|2286.1|2285.6|2288.1|2287.6|2285.47|2284.97|586
1635497400000|2021-10-29 08:50:00|2285.97|2285.47|2287.85|2287.35|2288.72|2288.22|2285.72|2285.22|628
1635497700000|2021-10-29 08:55:00|2287.72|2287.22|2290.6|2290.1|2290.6|2290.1|2287.6|2287.1|752
1635498000000|2021-10-29 09:00:00|2289.97|2289.47|2288.97|2288.47|2291.1|2290.6|2287.85|2287.35|829
1635498300000|2021-10-29 09:05:00|2288.85|2288.35|2289.35|2288.85|2290.72|2290.22|2288.35|2287.85|448
1635498600000|2021-10-29 09:10:00|2289.47|2288.97|2289.35|2288.85|2290.35|2289.85|2288.85|2288.35|552
1635498900000|2021-10-29 09:15:00|2289.1|2288.6|2289.1|2288.6|2289.1|2288.6|2286.6|2286.1|524
1635499200000|2021-10-29 09:20:00|2288.97|2288.47|2290.1|2289.6|2291.35|2290.85|2288.1|2287.6|715
1635499500000|2021-10-29 09:25:00|2289.97|2289.47|2288.22|2287.72|2290.1|2289.6|2287.35|2286.85|752
1635499800000|2021-10-29 09:30:00|2288.35|2287.85|2288.1|2287.6|2289.1|2288.6|2287.35|2286.85|375
1635500100000|2021-10-29 09:35:00|2288.22|2287.72|2286.85|2286.35|2289.47|2288.97|2286.35|2285.85|438
1635500400000|2021-10-29 09:40:00|2286.72|2286.22|2285.1|2284.6|2287.1|2286.6|2285.1|2284.6|558
1635500700000|2021-10-29 09:45:00|2284.97|2284.47|2286.85|2286.35|2287.1|2286.6|2284.35|2283.85|530
1635501000000|2021-10-29 09:50:00|2286.6|2286.1|2286.22|2285.72|2288.85|2288.35|2285.97|2285.47|466
1635501300000|2021-10-29 09:55:00|2286.1|2285.6|2284.1|2283.6|2287.1|2286.6|2283.85|2283.35|537
1635501600000|2021-10-29 10:00:00|2284.22|2283.72|2284.35|2283.85|2286.35|2285.85|2284.1|2283.6|581
1635501900000|2021-10-29 10:05:00|2284.22|2283.72|2283.1|2282.6|2284.22|2283.72|2282.35|2281.85|667
1635502200000|2021-10-29 10:10:00|2283.22|2282.72|2279.35|2278.85|2283.35|2282.85|2277.97|2277.47|1464
1635502500000|2021-10-29 10:15:00|2279.47|2278.97|2278.22|2277.72|2279.85|2279.35|2277.6|2277.1|977
1635502800000|2021-10-29 10:20:00|2278.1|2277.6|2276.35|2275.85|2278.6|2278.1|2275.97|2275.47|1542
1635503100000|2021-10-29 10:25:00|2276.22|2275.72|2278.1|2277.6|2278.1|2277.6|2275.47|2274.97|768
1635503400000|2021-10-29 10:30:00|2277.97|2277.47|2278.35|2277.85|2278.35|2277.85|2276.6|2276.1|693
1635503700000|2021-10-29 10:35:00|2278.22|2277.72|2280.35|2279.85|2280.85|2280.35|2278.1|2277.6|769
1635504000000|2021-10-29 10:40:00|2280.22|2279.72|2279.85|2279.35|2280.85|2280.35|2278.85|2278.35|388
1635504300000|2021-10-29 10:45:00|2279.97|2279.47|2283.35|2282.85|2283.85|2283.35|2279.97|2279.47|1129
1635504600000|2021-10-29 10:50:00|2283.47|2282.97|2281.6|2281.1|2283.85|2283.35|2281.47|2280.97|433
1635504900000|2021-10-29 10:55:00|2281.47|2280.97|2285.1|2284.6|2285.6|2285.1|2281.35|2280.85|436
1635505200000|2021-10-29 11:00:00|2285.22|2284.72|2285.35|2284.85|2285.85|2285.35|2283.22|2282.72|594
1635505500000|2021-10-29 11:05:00|2285.47|2284.97|2286.35|2285.85|2286.85|2286.35|2283.97|2283.47|423
1635505800000|2021-10-29 11:10:00|2286.47|2285.97|2286.35|2285.85|2287.1|2286.6|2285.85|2285.35|386
1635506100000|2021-10-29 11:15:00|2286.22|2285.72|2286.85|2286.35|2287.47|2286.97|2285.85|2285.35|303
1635506400000|2021-10-29 11:20:00|2286.72|2286.22|2285.47|2284.97|2287.35|2286.85|2285.22|2284.72|326
1635506700000|2021-10-29 11:25:00|2285.6|2285.1|2285.72|2285.22|2286.6|2286.1|2284.97|2284.47|139
1635507000000|2021-10-29 11:30:00|2285.6|2285.1|2282.47|2281.97|2286.22|2285.72|2281.97|2281.47|579
1635507300000|2021-10-29 11:35:00|2282.6|2282.1|2285.85|2285.35|2286.1|2285.6|2282.6|2282.1|302
1635507600000|2021-10-29 11:40:00|2285.97|2285.47|2285.85|2285.35|2286.1|2285.6|2285.1|2284.6|325
1635507900000|2021-10-29 11:45:00|2285.72|2285.22|2286.85|2286.35|2287.35|2286.85|2285.1|2284.6|389
1635508200000|2021-10-29 11:50:00|2286.72|2286.22|2288.85|2288.35|2288.85|2288.35|2286.35|2285.85|426
1635508500000|2021-10-29 11:55:00|2288.72|2288.22|2287.35|2286.85|2289.1|2288.6|2287.35|2286.85|328
1635508800000|2021-10-29 12:00:00|2287.47|2286.97|2285.6|2285.1|2287.47|2286.97|2285.35|2284.85|394
1635509100000|2021-10-29 12:05:00|2285.72|2285.22|2287.35|2286.85|2287.6|2287.1|2285.72|2285.22|331
1635509400000|2021-10-29 12:10:00|2287.6|2287.1|2287.35|2286.85|2288.1|2287.6|2286.6|2286.1|425
1635509700000|2021-10-29 12:15:00|2287.22|2286.72|2285.85|2285.35|2287.6|2287.1|2285.6|2285.1|271
1635510000000|2021-10-29 12:20:00|2285.97|2285.47|2285.97|2285.47|2286.6|2286.1|2285.22|2284.72|285
1635510300000|2021-10-29 12:25:00|2285.85|2285.35|2285.22|2284.72|2286.1|2285.6|2285.22|2284.72|113
1635510600000|2021-10-29 12:30:00|2284.6|2284.1|2287.22|2286.72|2287.85|2287.35|2284.35|2283.85|800
1635510900000|2021-10-29 12:35:00|2287.1|2286.6|2287.85|2287.35|2289.1|2288.6|2286.6|2286.1|664
1635511200000|2021-10-29 12:40:00|2287.97|2287.47|2286.85|2286.35|2288.6|2288.1|2286.85|2286.35|305
1635511500000|2021-10-29 12:45:00|2286.72|2286.22|2284.1|2283.6|2286.85|2286.35|2283.97|2283.47|847
1635511800000|2021-10-29 12:50:00|2283.97|2283.47|2281.6|2281.1|2284.35|2283.85|2281.6|2281.1|825
1635512100000|2021-10-29 12:55:00|2281.72|2281.22|2284.1|2283.6|2284.1|2283.6|2281.1|2280.6|449
1635512400000|2021-10-29 13:00:00|2284.22|2283.72|2285.6|2285.1|2285.6|2285.1|2283.85|2283.35|553
1635512700000|2021-10-29 13:05:00|2285.72|2285.22|2282.35|2281.85|2285.85|2285.35|2282.35|2281.85|498
1635513000000|2021-10-29 13:10:00|2282.47|2281.97|2283.1|2282.6|2283.6|2283.1|2281.72|2281.22|482
1635513300000|2021-10-29 13:15:00|2282.97|2282.47|2284.35|2283.85|2284.97|2284.47|2282.85|2282.35|692
1635513600000|2021-10-29 13:20:00|2284.85|2284.35|2285.6|2285.1|2286.47|2285.97|2284.35|2283.85|875
1635513900000|2021-10-29 13:25:00|2285.47|2284.97|2284.6|2284.1|2286.35|2285.85|2284.35|2283.85|368
1635514200000|2021-10-29 13:30:00|2284.35|2283.85|2283.35|2282.85|2285.85|2285.35|2283.1|2282.6|653
1635514500000|2021-10-29 13:35:00|2283.6|2283.1|2287.72|2287.22|2288.1|2287.6|2283.35|2282.85|865
1635514800000|2021-10-29 13:40:00|2287.6|2287.1|2286.47|2285.97|2288.1|2287.6|2285.6|2285.1|580
1635515100000|2021-10-29 13:45:00|2286.35|2285.85|2288.35|2287.85|2288.35|2287.85|2284.85|2284.35|1187
1635515400000|2021-10-29 13:50:00|2288.22|2287.72|2289.6|2289.1|2289.85|2289.35|2287.6|2287.1|673
1635515700000|2021-10-29 13:55:00|2289.47|2288.97|2287.85|2287.35|2290.1|2289.6|2287.35|2286.85|993
1635516000000|2021-10-29 14:00:00|2287.97|2287.47|2288.85|2288.35|2289.47|2288.97|2287.85|2287.35|1362
1635516300000|2021-10-29 14:05:00|2289.22|2288.72|2290.85|2290.35|2291.35|2290.85|2289.22|2288.72|917
1635516600000|2021-10-29 14:10:00|2290.6|2290.1|2288.6|2288.1|2290.6|2290.1|2287.85|2287.35|708
1635516900000|2021-10-29 14:15:00|2288.85|2288.35|2289.1|2288.6|2290.1|2289.6|2287.85|2287.35|751
1635517200000|2021-10-29 14:20:00|2288.97|2288.47|2290.1|2289.6|2291.85|2291.35|2288.97|2288.47|1439
1635517500000|2021-10-29 14:25:00|2290.35|2289.85|2290.85|2290.35|2290.85|2290.35|2288.35|2287.85|951
1635517800000|2021-10-29 14:30:00|2291.1|2290.6|2291.85|2291.35|2292.35|2291.85|2290.35|2289.85|678
1635518100000|2021-10-29 14:35:00|2291.72|2291.22|2291.6|2291.1|2292.1|2291.6|2290.85|2290.35|705
1635518400000|2021-10-29 14:40:00|2291.72|2291.22|2292.35|2291.85|2292.6|2292.1|2291.1|2290.6|1168
1635518700000|2021-10-29 14:45:00|2292.22|2291.72|2292.1|2291.6|2293.35|2292.85|2291.6|2291.1|1075
1635519000000|2021-10-29 14:50:00|2292.22|2291.72|2291.1|2290.6|2293.1|2292.6|2291.1|2290.6|1339
1635519300000|2021-10-29 14:55:00|2291.22|2290.72|2292.35|2291.85|2293.1|2292.6|2290.6|2290.1|1449
1635519600000|2021-10-29 15:00:00|2292.47|2291.97|2289.97|2289.47|2293.1|2292.6|2289.6|2289.1|1500
1635519900000|2021-10-29 15:05:00|2289.85|2289.35|2291.85|2291.35|2292.1|2291.6|2289.6|2289.1|1695
1635520200000|2021-10-29 15:10:00|2291.72|2291.22|2291.1|2290.6|2292.6|2292.1|2290.85|2290.35|2423
1635520500000|2021-10-29 15:15:00|2291.35|2290.85|2293.35|2292.85|2293.6|2293.1|2291.35|2290.85|1734
1635520800000|2021-10-29 15:20:00|2293.47|2292.97|2296.13|2294.63|2296.13|2295.6|2293.35|2292.85|3728
1635521100000|2021-10-29 15:25:00|2296.31|2294.81|2295.12|2293.62|2296.35|2294.85|2294.22|2292.72|1272
1635521400000|2021-10-29 15:30:00|2295.33|2293.83|2295.17|2293.77|2295.92|2294.52|2292.8|2291.4|395
1635521700000|2021-10-29 15:35:00|2295.05|2293.65|2293.3|2291.9|2295.3|2293.9|2293.3|2291.9|56
1635522000000|2021-10-29 15:40:00|2292.55|2291.15|2291.67|2290.27|2293.17|2291.77|2291.17|2289.77|204
1635522300000|2021-10-29 15:45:00|2291.92|2290.52|2291.8|2290.4|2293.05|2291.65|2291.3|2289.9|172
1635522600000|2021-10-29 15:50:00|2292.55|2291.15|2292.92|2291.52|2292.92|2291.52|2291.92|2290.52|20
1635522900000|2021-10-29 15:55:00|2293.17|2291.77|2293.35|2291.85|2293.92|2292.52|2293.05|2291.65|35
1635523200000|2021-10-29 16:00:00|2293.38|2291.88|2295.19|2293.69|2295.23|2293.73|2293.05|2291.55|0
1635523500000|2021-10-29 16:05:00|2295.23|2293.73|2295.48|2293.98|2295.77|2294.27|2295.01|2293.51|0
1635523800000|2021-10-29 16:10:00|2295.52|2294.02|2295.08|2293.58|2296.5|2295|2295.04|2293.54|0
1635524100000|2021-10-29 16:15:00|2295.12|2293.62|2295.41|2293.91|2295.55|2294.05|2295.04|2293.54|0
1635524400000|2021-10-29 16:20:00|2295.45|2293.95|2298.07|2296.57|2298.4|2296.9|2295.33|2293.83|0
1635524700000|2021-10-29 16:25:00|2298.03|2296.53|2298.57|2297.07|2298.57|2297.07|2297.57|2296.07|0
1635525000000|2021-10-29 16:30:00|2298.53|2297.03|2297.53|2296.03|2298.85|2297.35|2297.53|2296.03|0
1635525300000|2021-10-29 16:35:00|2297.57|2296.07|2297.64|2296.14|2297.86|2296.36|2297.17|2295.67|0
1635525600000|2021-10-29 16:40:00|2297.68|2296.18|2297.44|2295.94|2297.97|2296.47|2297.24|2295.74|0
1635525900000|2021-10-29 16:45:00|2297.53|2296.03|2296.7|2295.2|2297.53|2296.03|2296.66|2295.16|0
1635526200000|2021-10-29 16:50:00|2296.73|2295.23|2296.19|2294.69|2296.91|2295.41|2295.89|2294.39|0
1635526500000|2021-10-29 16:55:00|2296.21|2294.71|2295.97|2294.47|2296.84|2295.34|2295.68|2294.18|0
1635526800000|2021-10-29 17:00:00|2295.93|2294.43|2296.52|2295.02|2296.55|2295.05|2295.54|2294.04|0
1635527100000|2021-10-29 17:05:00|2296.48|2294.98|2296.08|2294.58|2296.52|2295.02|2295.79|2294.29|0
1635527400000|2021-10-29 17:10:00|2296.12|2294.62|2296.27|2294.77|2296.49|2294.99|2295.68|2294.18|0
1635527700000|2021-10-29 17:15:00|2296.36|2294.86|2297.52|2296.02|2297.52|2296.02|2296.19|2294.69|0
1635528000000|2021-10-29 17:20:00|2297.48|2295.98|2296.46|2294.96|2297.48|2295.98|2296.25|2294.75|0
1635528300000|2021-10-29 17:25:00|2296.5|2295|2296.43|2294.93|2296.76|2295.26|2296.21|2294.71|0
1635528600000|2021-10-29 17:30:00|2296.52|2295.02|2296.3|2294.8|2296.71|2295.21|2296.3|2294.8|0
1635528900000|2021-10-29 17:35:00|2296.34|2294.84|2296.48|2294.98|2296.56|2295.06|2295.8|2294.3|0
1635529200000|2021-10-29 17:40:00|2296.45|2294.95|2296.59|2295.09|2297.06|2295.56|2296.19|2294.69|0
1635529500000|2021-10-29 17:45:00|2296.77|2295.27|2295.49|2293.99|2296.81|2295.31|2295.33|2293.83|0
1635529800000|2021-10-29 17:50:00|2295.58|2294.08|2295.91|2294.41|2295.95|2294.45|2295.4|2293.9|0
1635530100000|2021-10-29 17:55:00|2295.88|2294.38|2296.78|2295.28|2296.78|2295.28|2295.88|2294.38|0
1635530400000|2021-10-29 18:00:00|2296.6|2295.1|2296.22|2294.72|2296.6|2295.1|2295.84|2294.34|0
1635530700000|2021-10-29 18:05:00|2296.2|2294.7|2296.42|2294.92|2296.46|2294.96|2296.09|2294.59|0
1635531000000|2021-10-29 18:10:00|2296.38|2294.88|2295.52|2294.02|2296.71|2295.21|2295.48|2293.98|0
1635531300000|2021-10-29 18:15:00|2295.55|2294.05|2294.78|2293.28|2295.73|2294.23|2294.56|2293.06|0
1635531600000|2021-10-29 18:20:00|2294.82|2293.32|2293.43|2291.93|2295.15|2293.65|2293.43|2291.93|0
1635531900000|2021-10-29 18:25:00|2293.47|2291.97|2292.78|2291.28|2293.69|2292.19|2292.63|2291.13|0
1635532200000|2021-10-29 18:30:00|2292.95|2291.45|2292.78|2291.28|2293.32|2291.82|2292.45|2290.95|0
1635532500000|2021-10-29 18:35:00|2292.81|2291.31|2293.17|2291.67|2293.68|2292.18|2292.81|2291.31|0
1635532800000|2021-10-29 18:40:00|2293.21|2291.71|2294.12|2292.62|2294.37|2292.87|2293.21|2291.71|0
1635533100000|2021-10-29 18:45:00|2294.16|2292.66|2294.3|2292.8|2294.55|2293.05|2293.72|2292.22|0
1635533400000|2021-10-29 18:50:00|2294.26|2292.76|2294.66|2293.16|2294.99|2293.49|2294.01|2292.51|0
1635533700000|2021-10-29 18:55:00|2294.62|2293.12|2294.41|2292.91|2295.17|2293.67|2294.08|2292.58|0
1635534000000|2021-10-29 19:00:00|2294.32|2292.82|2294.26|2292.76|2294.91|2293.41|2293.71|2292.21|0
1635534300000|2021-10-29 19:05:00|2294.29|2292.79|2294.62|2293.12|2294.95|2293.45|2294.18|2292.68|0
1635534600000|2021-10-29 19:10:00|2294.58|2293.08|2294.44|2292.94|2294.76|2293.26|2293.93|2292.43|0
1635534900000|2021-10-29 19:15:00|2294.47|2292.97|2294.06|2292.56|2294.65|2293.15|2293.24|2291.74|0
1635535200000|2021-10-29 19:20:00|2294.15|2292.65|2294.07|2292.57|2294.99|2293.49|2293.77|2292.27|0
1635535500000|2021-10-29 19:25:00|2294.25|2292.75|2294.68|2293.18|2294.93|2293.43|2293.87|2292.37|0
1635535800000|2021-10-29 19:30:00|2294.64|2293.14|2295.77|2294.27|2295.81|2294.31|2294.15|2292.65|0
1635536100000|2021-10-29 19:35:00|2295.73|2294.23|2296.35|2294.85|2297.15|2295.65|2295.73|2294.23|0
1635536400000|2021-10-29 19:40:00|2296.53|2295.03|2297.32|2295.82|2297.56|2296.06|2296.32|2294.82|0
1635536700000|2021-10-29 19:45:00|2297.25|2295.75|2297.37|2295.87|2298.31|2296.81|2297.15|2295.65|0
1635537000000|2021-10-29 19:50:00|2297.19|2295.69|2298.92|2297.42|2299.1|2297.6|2296.6|2295.1|0
1635537300000|2021-10-29 19:55:00|2298.88|2297.38|2298.91|2297.41|2300.52|2299.02|2298.09|2296.59|0
1635537600000|2021-10-29 20:00:00|2298.93|2297.43|2299.6|2298.1|2299.6|2298.1|2298.45|2296.95|0
1635537900000|2021-10-29 20:05:00|2299.58|2298.08|2299.38|2297.88|2299.6|2298.1|2298.76|2297.26|0
1635538200000|2021-10-29 20:10:00|2299.36|2297.86|2300|2298.5|2300.4|2298.9|2299.29|2297.79|0
1635538500000|2021-10-29 20:15:00|2300.02|2298.52|2300.4|2298.9|2300.62|2299.12|2299.91|2298.41|0
1635538800000|2021-10-29 20:20:00|2300.39|2298.89|2300.44|2298.94|2300.44|2298.94|2300.09|2298.59|0
1635539100000|2021-10-29 20:25:00|2300.41|2298.91|2300.54|2299.04|2300.54|2299.04|2300.22|2298.72|0
1635539400000|2021-10-29 20:30:00|2300.52|2299.02|2300.94|2299.44|2300.94|2299.44|2300.32|2298.82|0
1635539700000|2021-10-29 20:35:00|2300.93|2299.43|2300.04|2298.54|2300.94|2299.44|2300.04|2298.54|0
1635540000000|2021-10-29 20:40:00|2300.03|2298.53|2300.03|2298.53|2300.32|2298.82|2299.91|2298.41|0
1635540300000|2021-10-29 20:45:00|2300.05|2298.55|2300.12|2298.62|2300.43|2298.93|2299.9|2298.4|0
1635540600000|2021-10-29 20:50:00|2300.14|2298.64|2301.37|2299.87|2301.64|2300.14|2300.14|2298.64|0
1635540900000|2021-10-29 20:55:00|2301.36|2299.86|2301.34|2299.84|2301.46|2299.96|2300.61|2299.11|0
1635717600000|2021-10-31 22:00:00|2303.82|2302.32|2303.78|2302.28|2303.83|2302.33|2303.12|2301.62|0
1635717900000|2021-10-31 22:05:00|2303.79|2302.29|2303.91|2302.41|2304.35|2302.85|2303.59|2302.09|0
1635718200000|2021-10-31 22:10:00|2303.89|2302.39|2303.93|2302.43|2304.35|2302.85|2303.73|2302.23|0
1635718500000|2021-10-31 22:15:00|2303.95|2302.45|2304.77|2303.27|2305.34|2303.84|2303.95|2302.45|0
1635718800000|2021-10-31 22:20:00|2304.78|2303.28|2305.32|2303.82|2305.41|2303.91|2304.74|2303.24|0
1635719100000|2021-10-31 22:25:00|2305.3|2303.8|2307.06|2305.56|2307.06|2305.56|2305.22|2303.72|0
1635719400000|2021-10-31 22:30:00|2307.04|2305.54|2304.93|2303.43|2307.06|2305.56|2304.93|2303.43|0
1635719700000|2021-10-31 22:35:00|2304.95|2303.45|2304.82|2303.32|2305.24|2303.74|2304.82|2303.32|0
1635720000000|2021-10-31 22:40:00|2304.8|2303.3|2304.27|2302.77|2304.84|2303.34|2304.08|2302.58|0
1635720300000|2021-10-31 22:45:00|2304.25|2302.75|2304.67|2303.17|2304.67|2303.17|2304.08|2302.58|0
1635720600000|2021-10-31 22:50:00|2304.65|2303.15|2304.87|2303.37|2304.87|2303.37|2304.31|2302.81|0
1635720900000|2021-10-31 22:55:00|2304.88|2303.38|2303.99|2302.49|2304.96|2303.46|2303.99|2302.49|0
1635721200000|2021-10-31 23:00:00|2304.01|2302.51|2303.38|2301.88|2304.18|2302.68|2303.38|2301.88|0
1635721500000|2021-10-31 23:05:00|2303.36|2301.86|2303.23|2301.73|2303.45|2301.95|2303.23|2301.73|0
1635721800000|2021-10-31 23:10:00|2303.15|2301.65|2302.73|2301.23|2303.15|2301.65|2302.2|2300.7|0
1635722100000|2021-10-31 23:15:00|2302.72|2301.22|2303.75|2302.25|2303.85|2302.35|2302.64|2301.14|0
1635722400000|2021-10-31 23:20:00|2303.74|2302.24|2303.66|2302.16|2304.16|2302.66|2303.44|2301.94|0
1635722700000|2021-10-31 23:25:00|2303.68|2302.18|2304.68|2303.18|2304.68|2303.18|2303.66|2302.16|0
1635723000000|2021-10-31 23:30:00|2304.69|2303.19|2305.14|2303.64|2305.23|2303.73|2304.27|2302.77|0
1635723300000|2021-10-31 23:35:00|2305.13|2303.63|2304.92|2303.42|2305.54|2304.04|2304.83|2303.33|0
1635723600000|2021-10-31 23:40:00|2304.94|2303.44|2305.67|2304.17|2305.76|2304.26|2304.83|2303.33|0
1635723900000|2021-10-31 23:45:00|2305.68|2304.18|2305.81|2304.31|2306.03|2304.53|2305.5|2304|0
1635724200000|2021-10-31 23:50:00|2305.83|2304.33|2305.1|2303.6|2305.9|2304.4|2305.1|2303.6|0
1635724500000|2021-10-31 23:55:00|2305.11|2303.61|2305.41|2303.91|2305.59|2304.09|2305.11|2303.61|0
1635724800000|2021-11-01 00:00:00|2305.42|2303.92|2305.35|2303.85|2305.59|2304.09|2305.17|2303.67|0
1635725100000|2021-11-01 00:05:00|2305.37|2303.87|2305.79|2304.29|2305.88|2304.38|2305.17|2303.67|0
1635725400000|2021-11-01 00:10:00|2305.81|2304.31|2306.37|2304.87|2306.5|2305|2305.66|2304.16|0
1635725700000|2021-11-01 00:15:00|2306.39|2304.89|2307.86|2306.36|2308.37|2306.87|2306.39|2304.89|0
1635726000000|2021-11-01 00:20:00|2307.85|2306.35|2305.93|2304.43|2307.86|2306.36|2305.71|2304.21|0
1635726300000|2021-11-01 00:25:00|2305.94|2304.44|2306.97|2305.47|2307.19|2305.69|2305.94|2304.44|0
1635726600000|2021-11-01 00:30:00|2307.04|2305.54|2307.79|2306.29|2308.01|2306.51|2306.96|2305.46|0
1635726900000|2021-11-01 00:35:00|2307.77|2306.27|2307.77|2306.27|2308.01|2306.51|2307.57|2306.07|0
1635727200000|2021-11-01 00:40:00|2307.74|2306.24|2307.76|2306.26|2307.79|2306.29|2307.33|2305.83|0
1635727500000|2021-11-01 00:45:00|2307.75|2306.25|2307.53|2306.03|2307.98|2306.48|2307.51|2306.01|0
1635727800000|2021-11-01 00:50:00|2307.51|2306.01|2307.08|2305.58|2307.62|2306.12|2306.86|2305.36|0
1635728100000|2021-11-01 00:55:00|2307.09|2305.59|2307.08|2305.58|2307.3|2305.8|2306.95|2305.45|0
1635728400000|2021-11-01 01:00:00|2307.07|2305.57|2305.37|2303.87|2307.07|2305.57|2305.37|2303.87|0
1635728700000|2021-11-01 01:05:00|2305.38|2303.88|2305.47|2303.97|2305.7|2304.2|2305.16|2303.66|0
1635729000000|2021-11-01 01:10:00|2305.5|2304|2305.41|2303.91|2305.83|2304.33|2305.38|2303.88|0
1635729300000|2021-11-01 01:15:00|2305.42|2303.92|2303.34|2301.84|2305.64|2304.14|2303.02|2301.52|0
1635729600000|2021-11-01 01:20:00|2303.3|2301.8|2302.99|2301.49|2303.45|2301.95|2302.77|2301.27|0
1635729900000|2021-11-01 01:25:00|2302.92|2301.42|2303.24|2301.74|2303.24|2301.74|2302.78|2301.28|0
1635730200000|2021-11-01 01:30:00|2303.23|2301.73|2302.73|2301.23|2303.23|2301.73|2302.53|2301.03|0
1635730500000|2021-11-01 01:35:00|2302.72|2301.22|2302.95|2301.45|2302.97|2301.47|2302.27|2300.77|0
1635730800000|2021-11-01 01:40:00|2302.92|2301.42|2303.17|2301.67|2303.18|2301.68|2302.03|2300.53|0
1635731100000|2021-11-01 01:45:00|2303.18|2301.68|2302.79|2301.29|2303.86|2302.36|2302.57|2301.07|0
1635731400000|2021-11-01 01:50:00|2302.8|2301.3|2304.08|2302.58|2304.08|2302.58|2302.8|2301.3|0
1635731700000|2021-11-01 01:55:00|2304.01|2302.51|2303.23|2301.73|2304.11|2302.61|2303.23|2301.73|0
1635732000000|2021-11-01 02:00:00|2303.26|2301.76|2303.01|2301.51|2303.44|2301.94|2302.76|2301.26|0
1635732300000|2021-11-01 02:05:00|2303.02|2301.52|2303.31|2301.81|2303.44|2301.94|2302.36|2300.86|0
1635732600000|2021-11-01 02:10:00|2303.35|2301.85|2303.02|2301.52|2303.86|2302.36|2303.01|2301.51|0
1635732900000|2021-11-01 02:15:00|2303.01|2301.51|2302.55|2301.05|2303.65|2302.15|2302.55|2301.05|0
1635733200000|2021-11-01 02:20:00|2302.54|2301.04|2303.18|2301.68|2303.42|2301.92|2302.54|2301.04|0
1635733500000|2021-11-01 02:25:00|2303.2|2301.7|2303.52|2302.02|2304.07|2302.57|2303.18|2301.68|0
1635733800000|2021-11-01 02:30:00|2303.48|2301.98|2303.4|2301.9|2304.07|2302.57|2303.39|2301.89|0
1635734100000|2021-11-01 02:35:00|2303.42|2301.92|2302.72|2301.22|2303.62|2302.12|2302.71|2301.21|0
1635734400000|2021-11-01 02:40:00|2302.71|2301.21|2302.5|2301|2302.95|2301.45|2302.29|2300.79|0
1635734700000|2021-11-01 02:45:00|2302.52|2301.02|2302.55|2301.05|2302.72|2301.22|2302.27|2300.77|0
1635735000000|2021-11-01 02:50:00|2302.51|2301.01|2302.08|2300.58|2302.52|2301.02|2302.08|2300.58|0
1635735300000|2021-11-01 02:55:00|2302.1|2300.6|2302.98|2301.48|2302.98|2301.48|2302.08|2300.58|0
1635735600000|2021-11-01 03:00:00|2303.05|2301.55|2303.39|2301.89|2303.4|2301.9|2302.95|2301.45|0
1635735900000|2021-11-01 03:05:00|2303.4|2301.9|2303.14|2301.64|2303.81|2302.31|2303.14|2301.64|0
1635736200000|2021-11-01 03:10:00|2303.16|2301.66|2303.8|2302.3|2304|2302.5|2303.16|2301.66|0
1635736500000|2021-11-01 03:15:00|2303.78|2302.28|2303.36|2301.86|2303.78|2302.28|2303.14|2301.64|0
1635736800000|2021-11-01 03:20:00|2303.35|2301.85|2303.77|2302.27|2303.78|2302.28|2303.12|2301.62|0
1635737100000|2021-11-01 03:25:00|2303.75|2302.25|2303.77|2302.27|2303.78|2302.28|2303.55|2302.05|0
1635737400000|2021-11-01 03:30:00|2303.75|2302.25|2303.99|2302.49|2304|2302.5|2303.42|2301.92|0
1635737700000|2021-11-01 03:35:00|2303.97|2302.47|2303.63|2302.13|2304.2|2302.7|2303.54|2302.04|0
1635738000000|2021-11-01 03:40:00|2303.66|2302.16|2303.54|2302.04|2303.77|2302.27|2303.52|2302.02|0
1635738300000|2021-11-01 03:45:00|2303.53|2302.03|2303.75|2302.25|2303.75|2302.25|2303.53|2302.03|0
1635738600000|2021-11-01 03:50:00|2303.74|2302.24|2303.31|2301.81|2303.74|2302.24|2303.29|2301.79|0
1635738900000|2021-11-01 03:55:00|2303.29|2301.79|2303.07|2301.57|2303.31|2301.81|2302.94|2301.44|0
1635739200000|2021-11-01 04:00:00|2303.06|2301.56|2303.28|2301.78|2303.29|2301.79|2302.93|2301.43|0
1635739500000|2021-11-01 04:05:00|2303.29|2301.79|2303.51|2302.01|2303.51|2302.01|2303.28|2301.78|0
1635739800000|2021-11-01 04:10:00|2303.52|2302.02|2303.72|2302.22|2303.74|2302.24|2303.51|2302.01|0
1635740100000|2021-11-01 04:15:00|2303.71|2302.21|2303.49|2301.99|2303.71|2302.21|2303.49|2301.99|0
1635740400000|2021-11-01 04:20:00|2303.48|2301.98|2303.49|2301.99|2303.49|2301.99|2303.48|2301.98|0
1635740700000|2021-11-01 04:25:00|2303.48|2301.98|2303.71|2302.21|2303.71|2302.21|2303.46|2301.96|0
1635741000000|2021-11-01 04:30:00|2303.7|2302.2|2303.5|2302|2303.71|2302.21|2303.27|2301.77|0
1635741300000|2021-11-01 04:35:00|2303.47|2301.97|2303.07|2301.57|2303.53|2302.03|2303.06|2301.56|0
1635741600000|2021-11-01 04:40:00|2303.1|2301.6|2303.06|2301.56|2303.16|2301.66|2303.04|2301.54|0
1635741900000|2021-11-01 04:45:00|2303.05|2301.55|2302.85|2301.35|2303.07|2301.57|2302.84|2301.34|0
1635742200000|2021-11-01 04:50:00|2302.78|2301.28|2302.42|2300.92|2302.78|2301.28|2302.41|2300.91|0
1635742500000|2021-11-01 04:55:00|2302.43|2300.93|2302.67|2301.17|2302.69|2301.19|2302.43|2300.93|0
1635742800000|2021-11-01 05:00:00|2302.66|2301.16|2303.77|2302.27|2303.79|2302.29|2302.66|2301.16|0
1635743100000|2021-11-01 05:05:00|2303.79|2302.29|2302.89|2301.39|2303.99|2302.49|2302.89|2301.39|0
1635743400000|2021-11-01 05:10:00|2302.9|2301.4|2302.9|2301.4|2303.32|2301.82|2302.69|2301.19|0
1635743700000|2021-11-01 05:15:00|2302.97|2301.47|2302.92|2301.42|2303.54|2302.04|2302.7|2301.2|0
1635744000000|2021-11-01 05:20:00|2302.93|2301.43|2303.8|2302.3|2304.04|2302.54|2302.93|2301.43|0
1635744300000|2021-11-01 05:25:00|2303.69|2302.19|2303.79|2302.29|2303.99|2302.49|2303.57|2302.07|0
1635744600000|2021-11-01 05:30:00|2303.82|2302.32|2304.46|2302.96|2304.66|2303.16|2303.79|2302.29|0
1635744900000|2021-11-01 05:35:00|2304.45|2302.95|2304.74|2303.24|2304.87|2303.37|2304.43|2302.93|0
1635745200000|2021-11-01 05:40:00|2304.78|2303.28|2304.38|2302.88|2305.08|2303.58|2304.18|2302.68|0
1635745500000|2021-11-01 05:45:00|2304.37|2302.87|2302.63|2301.13|2304.37|2302.87|2302.4|2300.9|0
1635745800000|2021-11-01 05:50:00|2302.59|2301.09|2303.07|2301.57|2303.09|2301.59|2302.35|2300.85|0
1635746100000|2021-11-01 05:55:00|2303.08|2301.58|2302.67|2301.17|2303.09|2301.59|2302.44|2300.94|0
1635746400000|2021-11-01 06:00:00|2302.66|2301.16|2301.15|2299.65|2302.68|2301.18|2300.7|2299.2|0
1635746700000|2021-11-01 06:05:00|2301.16|2299.66|2300.9|2299.4|2301.37|2299.87|2300.29|2298.79|0
1635747000000|2021-11-01 06:10:00|2300.89|2299.39|2299.87|2298.37|2301.13|2299.63|2299.79|2298.29|0
1635747300000|2021-11-01 06:15:00|2299.91|2298.41|2300.19|2298.69|2300.19|2298.69|2299.36|2297.86|0
1635747600000|2021-11-01 06:20:00|2300.26|2298.76|2301.07|2299.57|2301.08|2299.58|2300.26|2298.76|0
1635747900000|2021-11-01 06:25:00|2301.06|2299.56|2301.71|2300.21|2301.72|2300.22|2301.06|2299.56|0
1635748200000|2021-11-01 06:30:00|2301.72|2300.22|2301.76|2300.26|2301.93|2300.43|2301.32|2299.82|0
1635748500000|2021-11-01 06:35:00|2301.82|2300.32|2301.39|2299.89|2302.02|2300.52|2300.96|2299.46|0
1635748800000|2021-11-01 06:40:00|2301.38|2299.88|2301.4|2299.9|2301.82|2300.32|2300.95|2299.45|0
1635749100000|2021-11-01 06:45:00|2301.38|2299.88|2301.59|2300.09|2301.59|2300.09|2300.83|2299.33|0
1635749400000|2021-11-01 06:50:00|2301.62|2300.12|2302.04|2300.54|2302.04|2300.54|2301.62|2300.12|0
1635749700000|2021-11-01 06:55:00|2302.02|2300.52|2301.62|2300.12|2302.14|2300.64|2301.4|2299.9|0
1635750000000|2021-11-01 07:00:00|2301.55|2300.05|2302.46|2300.96|2302.89|2301.39|2301.4|2299.9|0
1635750300000|2021-11-01 07:05:00|2302.49|2300.99|2303.32|2301.82|2303.57|2302.07|2302.49|2300.99|0
1635750600000|2021-11-01 07:10:00|2303.35|2301.85|2304.24|2302.74|2305.01|2303.51|2303.35|2301.85|0
1635750900000|2021-11-01 07:15:00|2304.28|2302.78|2304.84|2303.34|2304.95|2303.45|2304.14|2302.64|0
1635751200000|2021-11-01 07:20:00|2304.85|2303.35|2303.78|2302.28|2305.05|2303.55|2303.57|2302.07|0
1635751500000|2021-11-01 07:25:00|2303.79|2302.29|2302.88|2301.38|2303.79|2302.29|2302.56|2301.06|0
1635751800000|2021-11-01 07:30:00|2302.87|2301.37|2300.42|2299.02|2302.99|2301.49|2299.17|2297.77|34
1635752100000|2021-11-01 07:35:00|2300.3|2298.9|2301.05|2299.65|2301.17|2299.77|2300.05|2298.65|27
1635752400000|2021-11-01 07:40:00|2300.92|2299.52|2302.3|2300.9|2302.3|2300.9|2300.92|2299.52|14
1635752700000|2021-11-01 07:45:00|2302.17|2300.77|2302.17|2300.77|2303.42|2302.02|2302.17|2300.77|30
1635753000000|2021-11-01 07:50:00|2302.3|2300.9|2303.17|2301.77|2303.17|2301.77|2302.05|2300.65|23
1635753300000|2021-11-01 07:55:00|2302.6|2301.1|2301.28|2299.78|2302.66|2301.16|2300.73|2299.23|0
1635753600000|2021-11-01 08:00:00|2301.07|2299.57|2297.97|2297.47|2303.6|2303.1|2295.97|2295.47|3317
1635753900000|2021-11-01 08:05:00|2298.1|2297.6|2299.35|2298.85|2301.1|2300.6|2296.35|2295.85|2471
1635754200000|2021-11-01 08:10:00|2299.6|2299.1|2302.35|2301.85|2302.85|2302.35|2299.47|2298.97|2064
1635754500000|2021-11-01 08:15:00|2302.22|2301.72|2303.1|2302.6|2303.72|2303.22|2301.72|2301.22|1284
1635754800000|2021-11-01 08:20:00|2302.85|2302.35|2306.47|2305.97|2306.6|2306.1|2302.6|2302.1|2236
1635755100000|2021-11-01 08:25:00|2306.35|2305.85|2306.1|2305.6|2306.6|2306.1|2303.6|2303.1|1203
1635755400000|2021-11-01 08:30:00|2306.35|2305.85|2305.6|2305.1|2307.35|2306.85|2304.97|2304.47|1234
1635755700000|2021-11-01 08:35:00|2305.72|2305.22|2307.22|2306.72|2308.35|2307.85|2305.35|2304.85|991
1635756000000|2021-11-01 08:40:00|2307.35|2306.85|2305.1|2304.6|2308.35|2307.85|2304.85|2304.35|1016
1635756300000|2021-11-01 08:45:00|2305.35|2304.85|2305.1|2304.6|2305.85|2305.35|2303.97|2303.47|1143
1635756600000|2021-11-01 08:50:00|2305.35|2304.85|2307.47|2306.97|2307.6|2307.1|2305.35|2304.85|912
1635756900000|2021-11-01 08:55:00|2307.35|2306.85|2308.85|2308.35|2309.85|2309.35|2307.35|2306.85|596
1635757200000|2021-11-01 09:00:00|2308.72|2308.22|2306.97|2306.47|2308.72|2308.22|2306.85|2306.35|676
1635757500000|2021-11-01 09:05:00|2306.85|2306.35|2309.1|2308.6|2309.47|2308.97|2306.6|2306.1|552
1635757800000|2021-11-01 09:10:00|2308.97|2308.47|2308.1|2307.6|2309.85|2309.35|2307.97|2307.47|407
1635758100000|2021-11-01 09:15:00|2308.22|2307.72|2307.97|2307.47|2308.72|2308.22|2306.97|2306.47|301
1635758400000|2021-11-01 09:20:00|2307.85|2307.35|2310.1|2309.6|2310.35|2309.85|2307.85|2307.35|450
1635758700000|2021-11-01 09:25:00|2310.22|2309.72|2309.6|2309.1|2310.35|2309.85|2309.1|2308.6|551
1635759000000|2021-11-01 09:30:00|2309.72|2309.22|2308.85|2308.35|2309.97|2309.47|2308.6|2308.1|457
1635759300000|2021-11-01 09:35:00|2308.6|2308.1|2307.72|2307.22|2308.6|2308.1|2305.6|2305.1|690
1635759600000|2021-11-01 09:40:00|2307.6|2307.1|2309.1|2308.6|2309.35|2308.85|2307.35|2306.85|364
1635759900000|2021-11-01 09:45:00|2308.97|2308.47|2308.6|2308.1|2309.35|2308.85|2306.85|2306.35|548
1635760200000|2021-11-01 09:50:00|2308.72|2308.22|2307.35|2306.85|2309.35|2308.85|2307.1|2306.6|388
1635760500000|2021-11-01 09:55:00|2307.1|2306.6|2307.85|2307.35|2308.35|2307.85|2307.1|2306.6|347
1635760800000|2021-11-01 10:00:00|2307.72|2307.22|2308.1|2307.6|2308.72|2308.22|2307.1|2306.6|565
1635761100000|2021-11-01 10:05:00|2307.97|2307.47|2306.47|2305.97|2308.35|2307.85|2305.6|2305.1|369
1635761400000|2021-11-01 10:10:00|2306.35|2305.85|2306.35|2305.85|2307.6|2307.1|2306.35|2305.85|426
1635761700000|2021-11-01 10:15:00|2306.47|2305.97|2307.35|2306.85|2307.6|2307.1|2305.97|2305.47|371
1635762000000|2021-11-01 10:20:00|2307.1|2306.6|2305.22|2304.72|2307.1|2306.6|2305.1|2304.6|423
1635762300000|2021-11-01 10:25:00|2305.35|2304.85|2307.6|2307.1|2307.85|2307.35|2304.1|2303.6|575
1635762600000|2021-11-01 10:30:00|2307.47|2306.97|2308.1|2307.6|2308.1|2307.6|2306.85|2306.35|394
1635762900000|2021-11-01 10:35:00|2307.97|2307.47|2309.1|2308.6|2309.1|2308.6|2307.6|2307.1|563
1635763200000|2021-11-01 10:40:00|2308.97|2308.47|2309.1|2308.6|2309.6|2309.1|2308.6|2308.1|466
1635763500000|2021-11-01 10:45:00|2309.35|2308.85|2308.22|2307.72|2309.6|2309.1|2308.1|2307.6|373
1635763800000|2021-11-01 10:50:00|2308.1|2307.6|2309.6|2309.1|2309.6|2309.1|2307.72|2307.22|305
1635764100000|2021-11-01 10:55:00|2309.47|2308.97|2309.85|2309.35|2310.1|2309.6|2308.85|2308.35|430
1635764400000|2021-11-01 11:00:00|2309.97|2309.47|2310.85|2310.35|2311.1|2310.6|2309.6|2309.1|972
1635764700000|2021-11-01 11:05:00|2310.6|2310.1|2310.35|2309.85|2310.85|2310.35|2309.85|2309.35|394
1635765000000|2021-11-01 11:10:00|2310.1|2309.6|2308.6|2308.1|2310.47|2309.97|2308.6|2308.1|557
1635765300000|2021-11-01 11:15:00|2308.47|2307.97|2306.97|2306.47|2308.85|2308.35|2306.97|2306.47|432
1635765600000|2021-11-01 11:20:00|2306.85|2306.35|2307.85|2307.35|2308.1|2307.6|2306.6|2306.1|552
1635765900000|2021-11-01 11:25:00|2307.72|2307.22|2308.35|2307.85|2309.35|2308.85|2307.72|2307.22|263
1635766200000|2021-11-01 11:30:00|2308.47|2307.97|2307.35|2306.85|2308.6|2308.1|2307.35|2306.85|393
1635766500000|2021-11-01 11:35:00|2307.22|2306.72|2308.35|2307.85|2308.35|2307.85|2306.47|2305.97|316
1635766800000|2021-11-01 11:40:00|2308.22|2307.72|2307.85|2307.35|2308.35|2307.85|2306.6|2306.1|346
1635767100000|2021-11-01 11:45:00|2307.97|2307.47|2308.85|2308.35|2309.1|2308.6|2307.97|2307.47|332
1635767400000|2021-11-01 11:50:00|2308.72|2308.22|2309.1|2308.6|2309.22|2308.72|2308.35|2307.85|147
1635767700000|2021-11-01 11:55:00|2308.97|2308.47|2308.35|2307.85|2309.1|2308.6|2308.1|2307.6|172
1635768000000|2021-11-01 12:00:00|2308.1|2307.6|2308.85|2308.35|2309.35|2308.85|2308.1|2307.6|271
1635768300000|2021-11-01 12:05:00|2308.72|2308.22|2308.6|2308.1|2309.35|2308.85|2307.72|2307.22|369
1635768600000|2021-11-01 12:10:00|2308.47|2307.97|2308.6|2308.1|2309.1|2308.6|2308.1|2307.6|301
1635768900000|2021-11-01 12:15:00|2308.72|2308.22|2309.6|2309.1|2309.6|2309.1|2308.35|2307.85|317
1635769200000|2021-11-01 12:20:00|2309.47|2308.97|2309.1|2308.6|2309.85|2309.35|2308.6|2308.1|246
1635769500000|2021-11-01 12:25:00|2308.97|2308.47|2309.1|2308.6|2309.6|2309.1|2308.6|2308.1|247
1635769800000|2021-11-01 12:30:00|2308.72|2308.22|2307.38|2306.88|2308.85|2308.35|2307.13|2306.63|722
1635770100000|2021-11-01 12:35:00|2307.25|2306.75|2308.13|2307.63|2308.63|2308.13|2307|2306.5|503
1635770400000|2021-11-01 12:40:00|2307.93|2307.43|2307.05|2306.55|2308.18|2307.68|2306.68|2306.18|254
1635770700000|2021-11-01 12:45:00|2306.93|2306.43|2307.18|2306.68|2307.68|2307.18|2306.68|2306.18|310
1635771000000|2021-11-01 12:50:00|2306.93|2306.43|2306.43|2305.93|2307.43|2306.93|2305.68|2305.18|381
1635771300000|2021-11-01 12:55:00|2306.3|2305.8|2306.43|2305.93|2307.18|2306.68|2306.05|2305.55|284
1635771600000|2021-11-01 13:00:00|2306.18|2305.68|2305.93|2305.43|2306.68|2306.18|2305.8|2305.3|372
1635771900000|2021-11-01 13:05:00|2306.05|2305.55|2306.18|2305.68|2307.18|2306.68|2305.55|2305.05|267
1635772200000|2021-11-01 13:10:00|2306.05|2305.55|2306.18|2305.68|2306.43|2305.93|2305.43|2304.93|532
1635772500000|2021-11-01 13:15:00|2306.05|2305.55|2307.18|2306.68|2307.18|2306.68|2305.93|2305.43|359
1635772800000|2021-11-01 13:20:00|2307.05|2306.55|2307.43|2306.93|2307.93|2307.43|2306.8|2306.3|480
1635773100000|2021-11-01 13:25:00|2307.3|2306.8|2306.43|2305.93|2307.3|2306.8|2305.55|2305.05|462
1635773400000|2021-11-01 13:30:00|2306.3|2305.8|2307.68|2307.18|2307.93|2307.43|2303.93|2303.43|766
1635773700000|2021-11-01 13:35:00|2307.43|2306.93|2306.68|2306.18|2307.93|2307.43|2306.43|2305.93|1612
1635774000000|2021-11-01 13:40:00|2306.8|2306.3|2307.43|2306.93|2308.68|2308.18|2306.68|2306.18|780
1635774300000|2021-11-01 13:45:00|2307.68|2307.18|2304.93|2304.43|2308.43|2307.93|2304.68|2304.18|608
1635774600000|2021-11-01 13:50:00|2304.8|2304.3|2304.68|2304.18|2305.68|2305.18|2303.93|2303.43|448
1635774900000|2021-11-01 13:55:00|2304.55|2304.05|2304.18|2303.68|2304.93|2304.43|2303.43|2302.93|543
1635775200000|2021-11-01 14:00:00|2304.05|2303.55|2299.43|2298.93|2304.18|2303.68|2299.3|2298.8|1538
1635775500000|2021-11-01 14:05:00|2299.55|2299.05|2302.18|2301.68|2302.68|2302.18|2299.43|2298.93|887
1635775800000|2021-11-01 14:10:00|2301.93|2301.43|2303.18|2302.68|2303.43|2302.93|2301.18|2300.68|525
1635776100000|2021-11-01 14:15:00|2303.3|2302.8|2300.93|2300.43|2303.55|2303.05|2300.93|2300.43|554
1635776400000|2021-11-01 14:20:00|2301.05|2300.55|2301.18|2300.68|2301.93|2301.43|2300.8|2300.3|668
1635776700000|2021-11-01 14:25:00|2300.93|2300.43|2301.18|2300.68|2301.93|2301.43|2300.55|2300.05|555
1635777000000|2021-11-01 14:30:00|2301.05|2300.55|2299.68|2299.18|2301.43|2300.93|2299.43|2298.93|454
1635777300000|2021-11-01 14:35:00|2299.55|2299.05|2299.68|2299.18|2300.68|2300.18|2299.3|2298.8|641
1635777600000|2021-11-01 14:40:00|2299.43|2298.93|2300.93|2300.43|2301.18|2300.68|2298.93|2298.43|722
1635777900000|2021-11-01 14:45:00|2300.8|2300.3|2299.93|2299.43|2300.93|2300.43|2299.18|2298.68|486
1635778200000|2021-11-01 14:50:00|2299.8|2299.3|2300.3|2299.8|2301.18|2300.68|2299.18|2298.68|879
1635778500000|2021-11-01 14:55:00|2300.43|2299.93|2302.18|2301.68|2302.18|2301.68|2300.18|2299.68|591
1635778800000|2021-11-01 15:00:00|2301.93|2301.43|2302.93|2302.43|2302.93|2302.43|2301.68|2301.18|718
1635779100000|2021-11-01 15:05:00|2302.8|2302.3|2302.18|2301.68|2303.18|2302.68|2301.93|2301.43|681
1635779400000|2021-11-01 15:10:00|2302.37|2301.87|2302.12|2301.62|2302.62|2302.12|2301.62|2301.12|394
1635779700000|2021-11-01 15:15:00|2301.99|2301.49|2302.62|2302.12|2302.99|2302.49|2301.37|2300.87|397
1635780000000|2021-11-01 15:20:00|2302.49|2301.99|2303.87|2303.37|2304.49|2303.99|2302.37|2301.87|791
1635780300000|2021-11-01 15:25:00|2303.74|2303.24|2303.49|2302.99|2303.87|2303.37|2303.12|2302.62|579
1635780600000|2021-11-01 15:30:00|2303.37|2302.87|2303.87|2303.37|2304.87|2304.37|2303.37|2302.87|523
1635780900000|2021-11-01 15:35:00|2303.74|2303.24|2301.62|2301.12|2303.74|2303.24|2301.24|2300.74|475
1635781200000|2021-11-01 15:40:00|2301.49|2300.99|2301.62|2301.12|2301.87|2301.37|2301.12|2300.62|344
1635781500000|2021-11-01 15:45:00|2301.49|2300.99|2302.12|2301.62|2302.12|2301.62|2300.99|2300.49|428
1635781800000|2021-11-01 15:50:00|2301.99|2301.49|2301.12|2300.62|2301.99|2301.49|2300.87|2300.37|721
1635782100000|2021-11-01 15:55:00|2300.99|2300.49|2301.62|2301.12|2302.12|2301.62|2300.87|2300.37|569
1635782400000|2021-11-01 16:00:00|2301.87|2301.37|2300.49|2299.99|2301.87|2301.37|2299.87|2299.37|1216
1635782700000|2021-11-01 16:05:00|2300.62|2300.12|2300.62|2300.12|2301.37|2300.87|2300.37|2299.87|620
1635783000000|2021-11-01 16:10:00|2300.74|2300.24|2300.87|2300.37|2302.37|2301.87|2300.62|2300.12|720
1635783300000|2021-11-01 16:15:00|2300.74|2300.24|2299.87|2299.37|2300.87|2300.37|2298.87|2298.37|1718
1635783600000|2021-11-01 16:20:00|2299.74|2299.24|2303.4|2301.9|2303.4|2302.87|2299.37|2298.87|3356
1635783900000|2021-11-01 16:25:00|2303.36|2301.86|2303.62|2302.12|2303.79|2302.29|2302.43|2300.93|2359
1635784200000|2021-11-01 16:30:00|2303.44|2301.94|2301.69|2300.29|2303.65|2302.15|2301.57|2300.17|142
1635784500000|2021-11-01 16:35:00|2301.82|2300.42|2302.44|2301.04|2302.57|2301.17|2301.69|2300.29|2541
1635784800000|2021-11-01 16:40:00|2302.69|2301.29|2303.07|2301.67|2303.19|2301.79|2302.69|2301.29|35
1635785100000|2021-11-01 16:45:00|2303.19|2301.79|2303.44|2302.04|2303.44|2302.04|2303.07|2301.67|2
1635785400000|2021-11-01 16:50:00|2303.32|2301.92|2303.82|2302.42|2303.82|2302.42|2303.32|2301.92|13
1635785700000|2021-11-01 16:55:00|2303.44|2302.04|2303.74|2302.24|2303.82|2302.42|2303.07|2301.67|29
1635786000000|2021-11-01 17:00:00|2303.78|2302.28|2303.51|2302.01|2303.98|2302.48|2303.51|2302.01|0
1635786300000|2021-11-01 17:05:00|2303.6|2302.1|2303.11|2301.61|2303.77|2302.27|2303.11|2301.61|0
1635786600000|2021-11-01 17:10:00|2303.15|2301.65|2303.33|2301.83|2303.36|2301.86|2302.68|2301.18|0
1635786900000|2021-11-01 17:15:00|2303.36|2301.86|2303.03|2301.53|2303.87|2302.37|2303|2301.5|0
1635787200000|2021-11-01 17:20:00|2303|2301.5|2301.61|2300.11|2303.03|2301.53|2301.32|2299.82|0
1635787500000|2021-11-01 17:25:00|2301.7|2300.2|2301.57|2300.07|2302.23|2300.73|2301.17|2299.67|0
1635787800000|2021-11-01 17:30:00|2301.53|2300.03|2301.46|2299.96|2301.71|2300.21|2300.91|2299.41|0
1635788100000|2021-11-01 17:35:00|2301.42|2299.92|2301.93|2300.43|2302.19|2300.69|2301.42|2299.92|0
1635788400000|2021-11-01 17:40:00|2301.97|2300.47|2300.28|2298.78|2301.97|2300.47|2300.17|2298.67|0
1635788700000|2021-11-01 17:45:00|2300.24|2298.74|2300.43|2298.93|2300.9|2299.4|2300.02|2298.52|0
1635789000000|2021-11-01 17:50:00|2300.39|2298.89|2299.87|2298.37|2300.46|2298.96|2299.87|2298.37|0
1635789300000|2021-11-01 17:55:00|2299.91|2298.41|2300.45|2298.95|2300.74|2299.24|2299.87|2298.37|0
1635789600000|2021-11-01 18:00:00|2300.41|2298.91|2299.85|2298.35|2300.79|2299.29|2299.63|2298.13|0
1635789900000|2021-11-01 18:05:00|2299.93|2298.43|2299.6|2298.1|2300.29|2298.79|2298.88|2297.38|0
1635790200000|2021-11-01 18:10:00|2299.57|2298.07|2298.44|2296.94|2299.9|2298.4|2298.36|2296.86|0
1635790500000|2021-11-01 18:15:00|2298.4|2296.9|2297.75|2296.25|2298.69|2297.19|2297.13|2295.63|0
1635790800000|2021-11-01 18:20:00|2297.71|2296.21|2298.96|2297.46|2299.18|2297.68|2297.68|2296.18|0
1635791100000|2021-11-01 18:25:00|2298.92|2297.42|2298.45|2296.95|2299|2297.5|2298.2|2296.7|0
1635791400000|2021-11-01 18:30:00|2298.44|2296.94|2299.51|2298.01|2299.55|2298.05|2298.41|2296.91|0
1635791700000|2021-11-01 18:35:00|2299.48|2297.98|2298.75|2297.25|2299.48|2297.98|2298.75|2297.25|0
1635792000000|2021-11-01 18:40:00|2298.79|2297.29|2299.7|2298.2|2299.7|2298.2|2298.75|2297.25|0
1635792300000|2021-11-01 18:45:00|2299.66|2298.16|2300.22|2298.72|2300.26|2298.76|2299.66|2298.16|0
1635792600000|2021-11-01 18:50:00|2300.26|2298.76|2299.64|2298.14|2300.44|2298.94|2299.6|2298.1|0
1635792900000|2021-11-01 18:55:00|2299.67|2298.17|2300|2298.5|2300.51|2299.01|2299.64|2298.14|0
1635793200000|2021-11-01 19:00:00|2299.96|2298.46|2300.33|2298.83|2300.33|2298.83|2299.46|2297.96|0
1635793500000|2021-11-01 19:05:00|2300.51|2299.01|2300.4|2298.9|2300.55|2299.05|2300.14|2298.64|0
1635793800000|2021-11-01 19:10:00|2300.44|2298.94|2300.73|2299.23|2300.76|2299.26|2300.44|2298.94|0
1635794100000|2021-11-01 19:15:00|2300.69|2299.19|2300.4|2298.9|2300.73|2299.23|2300.36|2298.86|0
1635794400000|2021-11-01 19:20:00|2300.44|2298.94|2301.35|2299.85|2301.35|2299.85|2299.45|2297.95|0
1635794700000|2021-11-01 19:25:00|2301.31|2299.81|2300.81|2299.31|2301.39|2299.89|2300.77|2299.27|0
1635795000000|2021-11-01 19:30:00|2300.85|2299.35|2301.93|2300.43|2301.97|2300.47|2300.85|2299.35|0
1635795300000|2021-11-01 19:35:00|2301.89|2300.39|2301.43|2299.93|2302.02|2300.52|2301.24|2299.74|0
1635795600000|2021-11-01 19:40:00|2301.47|2299.97|2301.8|2300.3|2302.02|2300.52|2300.85|2299.35|0
1635795900000|2021-11-01 19:45:00|2301.98|2300.48|2302.19|2300.69|2302.31|2300.81|2301.72|2300.22|0
1635796200000|2021-11-01 19:50:00|2302.23|2300.73|2302.36|2300.86|2303.05|2301.55|2302.04|2300.54|0
1635796500000|2021-11-01 19:55:00|2302.4|2300.9|2304.4|2302.9|2304.91|2303.41|2302.07|2300.57|0
1635796800000|2021-11-01 20:00:00|2304.33|2302.83|2303.11|2301.61|2304.37|2302.87|2303.03|2301.53|0
1635797100000|2021-11-01 20:05:00|2303.14|2301.64|2302.74|2301.24|2303.36|2301.86|2302.69|2301.19|0
1635797400000|2021-11-01 20:10:00|2302.65|2301.15|2303.07|2301.57|2303.43|2301.93|2302.49|2300.99|0
1635797700000|2021-11-01 20:15:00|2302.89|2301.39|2302.52|2301.02|2302.89|2301.39|2302.45|2300.95|0
1635798000000|2021-11-01 20:20:00|2302.56|2301.06|2302.81|2301.31|2302.85|2301.35|2302.56|2301.06|0
1635798300000|2021-11-01 20:25:00|2302.85|2301.35|2302.85|2301.35|2303.07|2301.57|2302.85|2301.35|0
1635798600000|2021-11-01 20:30:00|2302.67|2301.17|2303.1|2301.6|2303.1|2301.6|2302.67|2301.17|0
1635798900000|2021-11-01 20:35:00|2303.07|2301.57|2303.03|2301.53|2303.07|2301.57|2302.89|2301.39|0
1635799200000|2021-11-01 20:40:00|2302.85|2301.35|2303.03|2301.53|2303.03|2301.53|2302.85|2301.35|0
1635799500000|2021-11-01 20:45:00|2303.07|2301.57|2303.28|2301.78|2303.28|2301.78|2302.85|2301.35|0
1635799800000|2021-11-01 20:50:00|2303.19|2301.69|2302.67|2301.17|2303.32|2301.82|2302.67|2301.17|0
1635800100000|2021-11-01 20:55:00|2302.76|2301.26|2303.46|2301.96|2303.64|2302.14|2302.67|2301.17|0
1635800400000|2021-11-01 21:00:00|2303.35|2301.85|2303.35|2301.85|2303.42|2301.92|2303.27|2301.77|0
1635800700000|2021-11-01 21:05:00|2303.27|2301.77|2303.27|2301.77|2303.31|2301.81|2303.24|2301.74|0
1635801000000|2021-11-01 21:10:00|2303.24|2301.74|2303.13|2301.63|2303.24|2301.74|2303.09|2301.59|0
1635801300000|2021-11-01 21:15:00|2303.17|2301.67|2303.2|2301.7|2303.24|2301.74|2303.09|2301.59|0
1635801600000|2021-11-01 21:20:00|2303.24|2301.74|2303.24|2301.74|2303.27|2301.77|2303.24|2301.74|0
1635801900000|2021-11-01 21:25:00|2303.09|2301.59|2303.2|2301.7|2303.2|2301.7|2303.09|2301.59|0
1635802200000|2021-11-01 21:30:00|2303.17|2301.67|2303.17|2301.67|2303.2|2301.7|2303.17|2301.67|0
1635802500000|2021-11-01 21:35:00|2303.2|2301.7|2303.17|2301.67|2303.2|2301.7|2303.17|2301.67|0
1635802800000|2021-11-01 21:40:00|2303.2|2301.7|2303.2|2301.7|2303.2|2301.7|2303.17|2301.67|0
1635803100000|2021-11-01 21:45:00|2303.24|2301.74|2303.24|2301.74|2303.24|2301.74|2303.24|2301.74|0
1635803400000|2021-11-01 21:50:00|2303.2|2301.7|2303.27|2301.77|2303.27|2301.77|2303.2|2301.7|0
1635803700000|2021-11-01 21:55:00|2303.31|2301.81|2303.24|2301.74|2303.35|2301.85|2303.24|2301.74|0
1635804000000|2021-11-01 22:00:00|2303.26|2301.76|2302.88|2301.38|2303.64|2302.14|2302.75|2301.25|0
1635804300000|2021-11-01 22:05:00|2302.87|2301.37|2302.66|2301.16|2302.88|2301.38|2302.57|2301.07|0
1635804600000|2021-11-01 22:10:00|2302.68|2301.18|2302.66|2301.16|2302.88|2301.38|2302.66|2301.16|0
1635804900000|2021-11-01 22:15:00|2302.64|2301.14|2302.26|2300.76|2302.64|2301.14|2302.26|2300.76|0
1635805200000|2021-11-01 22:20:00|2302.28|2300.78|2302.88|2301.38|2302.97|2301.47|2302.26|2300.76|0
1635805500000|2021-11-01 22:25:00|2302.89|2301.39|2303.37|2301.87|2303.37|2301.87|2302.88|2301.38|0
1635805800000|2021-11-01 22:30:00|2303.39|2301.89|2303.37|2301.87|2303.81|2302.31|2303.37|2301.87|0
1635806100000|2021-11-01 22:35:00|2303.39|2301.89|2303.9|2302.4|2303.9|2302.4|2303.37|2301.87|0
1635806400000|2021-11-01 22:40:00|2303.92|2302.42|2304.44|2302.94|2304.44|2302.94|2303.92|2302.42|0
1635806700000|2021-11-01 22:45:00|2304.42|2302.92|2303.91|2302.41|2304.44|2302.94|2303.91|2302.41|0
1635807000000|2021-11-01 22:50:00|2303.95|2302.45|2304.04|2302.54|2304.04|2302.54|2303.86|2302.36|0
1635807300000|2021-11-01 22:55:00|2304.06|2302.56|2304.41|2302.91|2304.54|2303.04|2304.04|2302.54|0
1635807600000|2021-11-01 23:00:00|2304.4|2302.9|2303.74|2302.24|2304.41|2302.91|2303.52|2302.02|0
1635807900000|2021-11-01 23:05:00|2303.73|2302.23|2303.43|2301.93|2303.74|2302.24|2302.86|2301.36|0
1635808200000|2021-11-01 23:10:00|2303.45|2301.95|2302.78|2301.28|2303.61|2302.11|2302.56|2301.06|0
1635808500000|2021-11-01 23:15:00|2302.8|2301.3|2303.31|2301.81|2303.4|2301.9|2302.78|2301.28|0
1635808800000|2021-11-01 23:20:00|2303.33|2301.83|2303.31|2301.81|2303.62|2302.12|2303.31|2301.81|0
1635809100000|2021-11-01 23:25:00|2303.32|2301.82|2303.71|2302.21|2303.93|2302.43|2303.32|2301.82|0
1635809400000|2021-11-01 23:30:00|2303.69|2302.19|2302.8|2301.3|2303.69|2302.19|2302.71|2301.21|0
1635809700000|2021-11-01 23:35:00|2302.82|2301.32|2302.81|2301.31|2303.02|2301.52|2302.62|2301.12|0
1635810000000|2021-11-01 23:40:00|2302.8|2301.3|2302.94|2301.44|2303.03|2301.53|2302.63|2301.13|0
1635810300000|2021-11-01 23:45:00|2302.95|2301.45|2302.94|2301.44|2303.12|2301.62|2302.94|2301.44|0
1635810600000|2021-11-01 23:50:00|2302.96|2301.46|2302.81|2301.31|2303.03|2301.53|2302.72|2301.22|0
1635810900000|2021-11-01 23:55:00|2302.83|2301.33|2302.41|2300.91|2303.03|2301.53|2302.41|2300.91|0
1635811200000|2021-11-02 00:00:00|2302.43|2300.93|2302.5|2301|2302.94|2301.44|2302.01|2300.51|0
1635811500000|2021-11-02 00:05:00|2302.52|2301.02|2302.41|2300.91|2302.94|2301.44|2302.41|2300.91|0
1635811800000|2021-11-02 00:10:00|2302.4|2300.9|2302.23|2300.73|2302.41|2300.91|2301.92|2300.42|0
1635812100000|2021-11-02 00:15:00|2302.25|2300.75|2301.24|2299.74|2302.5|2301|2301.13|2299.63|0
1635812400000|2021-11-02 00:20:00|2301.34|2299.84|2301.84|2300.34|2302.1|2300.6|2301.34|2299.84|0
1635812700000|2021-11-02 00:25:00|2301.85|2300.35|2301.82|2300.32|2302.07|2300.57|2301.61|2300.11|0
1635813000000|2021-11-02 00:30:00|2301.84|2300.34|2302.25|2300.75|2302.26|2300.76|2301.84|2300.34|0
1635813300000|2021-11-02 00:35:00|2302.24|2300.74|2302.47|2300.97|2302.48|2300.98|2302.24|2300.74|0
1635813600000|2021-11-02 00:40:00|2302.4|2300.9|2302.25|2300.75|2302.4|2300.9|2302.25|2300.75|0
1635813900000|2021-11-02 00:45:00|2302.15|2300.65|2302.08|2300.58|2302.29|2300.79|2301.73|2300.23|0
1635814200000|2021-11-02 00:50:00|2302.11|2300.61|2301.87|2300.37|2302.74|2301.24|2301.86|2300.36|0
1635814500000|2021-11-02 00:55:00|2301.86|2300.36|2302.1|2300.6|2302.12|2300.62|2301.66|2300.16|0
1635814800000|2021-11-02 01:00:00|2302.12|2300.62|2303.13|2301.63|2303.49|2301.99|2302.09|2300.59|0
1635815100000|2021-11-02 01:05:00|2303.15|2301.65|2303.84|2302.34|2304.04|2302.54|2303.15|2301.65|0
1635815400000|2021-11-02 01:10:00|2303.85|2302.35|2303.19|2301.69|2304.26|2302.76|2303.17|2301.67|0
1635815700000|2021-11-02 01:15:00|2303.17|2301.67|2302.52|2301.02|2303.29|2301.79|2302.52|2301.02|0
1635816000000|2021-11-02 01:20:00|2302.53|2301.03|2302.09|2300.59|2302.96|2301.46|2302.08|2300.58|0
1635816300000|2021-11-02 01:25:00|2302.08|2300.58|2302.28|2300.78|2302.29|2300.79|2302.05|2300.55|0
1635816600000|2021-11-02 01:30:00|2302.29|2300.79|2301.15|2299.65|2302.71|2301.21|2300.86|2299.36|0
1635816900000|2021-11-02 01:35:00|2301.19|2299.69|2301.27|2299.77|2301.49|2299.99|2300.71|2299.21|0
1635817200000|2021-11-02 01:40:00|2301.28|2299.78|2301.69|2300.19|2301.71|2300.21|2300.82|2299.32|0
1635817500000|2021-11-02 01:45:00|2301.7|2300.2|2301.13|2299.63|2301.91|2300.41|2301.01|2299.51|0
1635817800000|2021-11-02 01:50:00|2301.16|2299.66|2301.47|2299.97|2301.69|2300.19|2300.81|2299.31|0
1635818100000|2021-11-02 01:55:00|2301.46|2299.96|2301.04|2299.54|2301.47|2299.97|2300.92|2299.42|0
1635818400000|2021-11-02 02:00:00|2301.05|2299.55|2301.59|2300.09|2301.72|2300.22|2301.04|2299.54|0
1635818700000|2021-11-02 02:05:00|2301.62|2300.12|2300.48|2298.98|2301.72|2300.22|2300.37|2298.87|0
1635819000000|2021-11-02 02:10:00|2300.49|2298.99|2300.82|2299.32|2300.85|2299.35|2300.48|2298.98|0
1635819300000|2021-11-02 02:15:00|2300.81|2299.31|2300.59|2299.09|2300.86|2299.36|2300.4|2298.9|0
1635819600000|2021-11-02 02:20:00|2300.58|2299.08|2300.4|2298.9|2300.8|2299.3|2300.17|2298.67|0
1635819900000|2021-11-02 02:25:00|2300.47|2298.97|2300.19|2298.69|2300.63|2299.13|2300.19|2298.69|0
1635820200000|2021-11-02 02:30:00|2300.18|2298.68|2298.32|2296.82|2300.18|2298.68|2298.31|2296.81|0
1635820500000|2021-11-02 02:35:00|2298.23|2296.73|2298.36|2296.86|2298.48|2296.98|2298|2296.5|0
1635820800000|2021-11-02 02:40:00|2298.27|2296.77|2297.83|2296.33|2298.46|2296.96|2297.8|2296.3|0
1635821100000|2021-11-02 02:45:00|2297.81|2296.31|2297.81|2296.31|2298.04|2296.54|2297.59|2296.09|0
1635821400000|2021-11-02 02:50:00|2297.82|2296.32|2297.8|2296.3|2298.25|2296.75|2297.8|2296.3|0
1635821700000|2021-11-02 02:55:00|2297.83|2296.33|2297.84|2296.34|2298.03|2296.53|2297.4|2295.9|0
1635822000000|2021-11-02 03:00:00|2297.83|2296.33|2298.3|2296.8|2298.3|2296.8|2297.72|2296.22|0
1635822300000|2021-11-02 03:05:00|2298.29|2296.79|2298.5|2297|2298.52|2297.02|2298.29|2296.79|0
1635822600000|2021-11-02 03:10:00|2298.49|2296.99|2297.81|2296.31|2298.49|2296.99|2297.55|2296.05|0
1635822900000|2021-11-02 03:15:00|2297.8|2296.3|2297.55|2296.05|2298.24|2296.74|2297.55|2296.05|0
1635823200000|2021-11-02 03:20:00|2297.57|2296.07|2297.78|2296.28|2297.78|2296.28|2296.9|2295.4|0
1635823500000|2021-11-02 03:25:00|2297.77|2296.27|2298.01|2296.51|2298.22|2296.72|2297.77|2296.27|0
1635823800000|2021-11-02 03:30:00|2298.02|2296.52|2298.22|2296.72|2298.66|2297.16|2297.99|2296.49|0
1635824100000|2021-11-02 03:35:00|2298.26|2296.76|2298.68|2297.18|2298.68|2297.18|2298.21|2296.71|0
1635824400000|2021-11-02 03:40:00|2298.7|2297.2|2298.77|2297.27|2298.9|2297.4|2298.67|2297.17|0
1635824700000|2021-11-02 03:45:00|2298.8|2297.3|2298.87|2297.37|2298.88|2297.38|2298.65|2297.15|0
1635825000000|2021-11-02 03:50:00|2298.88|2297.38|2298.75|2297.25|2298.88|2297.38|2298.67|2297.17|0
1635825300000|2021-11-02 03:55:00|2298.79|2297.29|2299.13|2297.63|2299.13|2297.63|2298.79|2297.29|0
1635825600000|2021-11-02 04:00:00|2299.11|2297.61|2299.01|2297.51|2299.14|2297.64|2298.93|2297.43|0
1635825900000|2021-11-02 04:05:00|2299.05|2297.55|2299.04|2297.54|2299.37|2297.87|2298.93|2297.43|0
1635826200000|2021-11-02 04:10:00|2299.08|2297.58|2299.39|2297.89|2299.4|2297.9|2299.08|2297.58|0
1635826500000|2021-11-02 04:15:00|2299.38|2297.88|2298.94|2297.44|2299.38|2297.88|2298.94|2297.44|0
1635826800000|2021-11-02 04:20:00|2298.95|2297.45|2298.52|2297.02|2298.95|2297.45|2298.51|2297.01|0
1635827100000|2021-11-02 04:25:00|2298.51|2297.01|2298.74|2297.24|2298.74|2297.24|2298.29|2296.79|0
1635827400000|2021-11-02 04:30:00|2298.77|2297.27|2298.55|2297.05|2298.98|2297.48|2298.55|2297.05|0
1635827700000|2021-11-02 04:35:00|2298.56|2297.06|2297.92|2296.42|2298.65|2297.15|2297.91|2296.41|0
1635828000000|2021-11-02 04:40:00|2297.91|2296.41|2298.33|2296.83|2298.36|2296.86|2297.91|2296.41|0
1635828300000|2021-11-02 04:45:00|2298.34|2296.84|2298.33|2296.83|2298.34|2296.84|2298.32|2296.82|0
1635828600000|2021-11-02 04:50:00|2298.34|2296.84|2297.8|2296.3|2298.34|2296.84|2297.69|2296.19|0
1635828900000|2021-11-02 04:55:00|2297.76|2296.26|2297.69|2296.19|2298.01|2296.51|2297.68|2296.18|0
1635829200000|2021-11-02 05:00:00|2297.68|2296.18|2297.65|2296.15|2298|2296.5|2297.22|2295.72|0
1635829500000|2021-11-02 05:05:00|2297.62|2296.12|2297.82|2296.32|2297.94|2296.44|2297.43|2295.93|0
1635829800000|2021-11-02 05:10:00|2297.81|2296.31|2298.17|2296.67|2298.17|2296.67|2297.71|2296.21|0
1635830100000|2021-11-02 05:15:00|2298.18|2296.68|2297.92|2296.42|2298.18|2296.68|2297.61|2296.11|0
1635830400000|2021-11-02 05:20:00|2297.94|2296.44|2298.16|2296.66|2298.17|2296.67|2297.92|2296.42|0
1635830700000|2021-11-02 05:25:00|2298.15|2296.65|2298.27|2296.77|2298.59|2297.09|2297.95|2296.45|0
1635831000000|2021-11-02 05:30:00|2298.18|2296.68|2298.84|2297.34|2299.08|2297.58|2298.18|2296.68|0
1635831300000|2021-11-02 05:35:00|2298.82|2297.32|2300.66|2299.16|2300.76|2299.26|2298.82|2297.32|0
1635831600000|2021-11-02 05:40:00|2300.73|2299.23|2300.34|2298.84|2301|2299.5|2300.12|2298.62|0
1635831900000|2021-11-02 05:45:00|2300.35|2298.85|2300.21|2298.71|2300.55|2299.05|2300.1|2298.6|0
1635832200000|2021-11-02 05:50:00|2300.24|2298.74|2300.34|2298.84|2300.78|2299.28|2300.24|2298.74|0
1635832500000|2021-11-02 05:55:00|2300.32|2298.82|2300.28|2298.78|2300.32|2298.82|2299.95|2298.45|0
1635832800000|2021-11-02 06:00:00|2300.25|2298.75|2299.45|2297.95|2300.28|2298.78|2299.37|2297.87|0
1635833100000|2021-11-02 06:05:00|2299.42|2297.92|2299.86|2298.36|2299.86|2298.36|2299.13|2297.63|0
1635833400000|2021-11-02 06:10:00|2299.82|2298.32|2299.2|2297.7|2299.86|2298.36|2299.2|2297.7|0
1635833700000|2021-11-02 06:15:00|2299.24|2297.74|2299.77|2298.27|2299.93|2298.43|2299.2|2297.7|0
1635834000000|2021-11-02 06:20:00|2299.78|2298.28|2299.69|2298.19|2300.13|2298.63|2299.65|2298.15|0
1635834300000|2021-11-02 06:25:00|2299.68|2298.18|2299.03|2297.53|2299.68|2298.18|2298.89|2297.39|0
1635834600000|2021-11-02 06:30:00|2299.04|2297.54|2299.3|2297.8|2299.31|2297.81|2298.59|2297.09|0
1635834900000|2021-11-02 06:35:00|2299.31|2297.81|2299.5|2298|2299.75|2298.25|2299.3|2297.8|0
1635835200000|2021-11-02 06:40:00|2299.52|2298.02|2299.72|2298.22|2299.72|2298.22|2299.28|2297.78|0
1635835500000|2021-11-02 06:45:00|2299.79|2298.29|2300.23|2298.73|2300.36|2298.86|2299.69|2298.19|0
1635835800000|2021-11-02 06:50:00|2300.24|2298.74|2300.47|2298.97|2300.47|2298.97|2299.82|2298.32|0
1635836100000|2021-11-02 06:55:00|2300.45|2298.95|2300.02|2298.52|2300.45|2298.95|2299.8|2298.3|0
1635836400000|2021-11-02 07:00:00|2299.9|2298.4|2299.75|2298.25|2300.44|2298.94|2299.53|2298.03|0
1635836700000|2021-11-02 07:05:00|2299.76|2298.26|2299.97|2298.47|2300.01|2298.51|2299.34|2297.84|0
1635837000000|2021-11-02 07:10:00|2299.96|2298.46|2300.23|2298.73|2300.44|2298.94|2299.86|2298.36|0
1635837300000|2021-11-02 07:15:00|2300.25|2298.75|2301.41|2299.91|2301.84|2300.34|2300.23|2298.73|0
1635837600000|2021-11-02 07:20:00|2301.34|2299.84|2300.93|2299.43|2301.34|2299.84|2300.24|2298.74|0
1635837900000|2021-11-02 07:25:00|2300.9|2299.4|2300.35|2298.85|2300.9|2299.4|2299.8|2298.3|0
1635838200000|2021-11-02 07:30:00|2300.32|2298.82|2300.78|2299.28|2300.9|2299.4|2300.15|2298.65|0
1635838500000|2021-11-02 07:35:00|2300.82|2299.32|2301.38|2299.88|2301.38|2299.88|2300.67|2299.17|0
1635838800000|2021-11-02 07:40:00|2301.36|2299.86|2302.82|2301.42|2303.19|2301.79|2300.9|2299.4|1
1635839100000|2021-11-02 07:45:00|2303.19|2301.79|2302.57|2301.17|2303.19|2301.79|2302.57|2301.17|4
1635839400000|2021-11-02 07:50:00|2302.69|2301.29|2302.44|2301.04|2302.69|2301.29|2302.19|2300.79|13
1635839700000|2021-11-02 07:55:00|2302.71|2301.21|2301.46|2299.96|2302.74|2301.24|2301.46|2299.96|0
1635840000000|2021-11-02 08:00:00|2301.52|2300.02|2298.12|2297.62|2302.87|2302.37|2294.74|2294.24|3447
1635840300000|2021-11-02 08:05:00|2298.24|2297.74|2293.49|2292.99|2299.49|2298.99|2293.12|2292.62|1596
1635840600000|2021-11-02 08:10:00|2293.62|2293.12|2293.62|2293.12|2294.12|2293.62|2290.87|2290.37|1728
1635840900000|2021-11-02 08:15:00|2293.37|2292.87|2291.37|2290.87|2293.87|2293.37|2291.12|2290.62|2117
1635841200000|2021-11-02 08:20:00|2291.24|2290.74|2289.62|2289.12|2291.62|2291.12|2288.12|2287.62|1758
1635841500000|2021-11-02 08:25:00|2289.74|2289.24|2291.24|2290.74|2292.87|2292.37|2289.74|2289.24|1267
1635841800000|2021-11-02 08:30:00|2291.37|2290.87|2292.12|2291.62|2292.62|2292.12|2289.62|2289.12|1285
1635842100000|2021-11-02 08:35:00|2291.99|2291.49|2294.37|2293.87|2294.49|2293.99|2291.87|2291.37|1135
1635842400000|2021-11-02 08:40:00|2294.42|2293.92|2294.67|2294.17|2295.17|2294.67|2293.67|2293.17|818
1635842700000|2021-11-02 08:45:00|2295.17|2294.67|2293.67|2293.17|2295.17|2294.67|2292.67|2292.17|766
1635843000000|2021-11-02 08:50:00|2293.54|2293.04|2293.42|2292.92|2294.42|2293.92|2293.17|2292.67|453
1635843300000|2021-11-02 08:55:00|2293.54|2293.04|2291.92|2291.42|2293.92|2293.42|2291.67|2291.17|614
1635843600000|2021-11-02 09:00:00|2291.79|2291.29|2289.67|2289.17|2292.04|2291.54|2289.42|2288.92|833
1635843900000|2021-11-02 09:05:00|2289.54|2289.04|2293.54|2293.04|2293.54|2293.04|2289.42|2288.92|756
1635844200000|2021-11-02 09:10:00|2293.67|2293.17|2293.67|2293.17|2294.17|2293.67|2292.67|2292.17|559
1635844500000|2021-11-02 09:15:00|2293.54|2293.04|2293.67|2293.17|2294.67|2294.17|2293.29|2292.79|432
1635844800000|2021-11-02 09:20:00|2293.92|2293.42|2296.67|2296.17|2297.17|2296.67|2293.92|2293.42|595
1635845100000|2021-11-02 09:25:00|2296.54|2296.04|2296.92|2296.42|2297.79|2297.29|2296.17|2295.67|515
1635845400000|2021-11-02 09:30:00|2297.04|2296.54|2296.17|2295.67|2298.54|2298.04|2296.17|2295.67|1391
1635845700000|2021-11-02 09:35:00|2296.04|2295.54|2295.92|2295.42|2296.42|2295.92|2295.17|2294.67|393
1635846000000|2021-11-02 09:40:00|2295.79|2295.29|2296.42|2295.92|2296.42|2295.92|2295.04|2294.54|406
1635846300000|2021-11-02 09:45:00|2296.17|2295.67|2296.92|2296.42|2297.17|2296.67|2295.67|2295.17|325
1635846600000|2021-11-02 09:50:00|2296.79|2296.29|2296.42|2295.92|2298.17|2297.67|2296.42|2295.92|507
1635846900000|2021-11-02 09:55:00|2296.54|2296.04|2294.92|2294.42|2296.54|2296.04|2294.92|2294.42|284
1635847200000|2021-11-02 10:00:00|2295.04|2294.54|2296.17|2295.67|2296.17|2295.67|2294.92|2294.42|261
1635847500000|2021-11-02 10:05:00|2296.04|2295.54|2294.17|2293.67|2296.04|2295.54|2294.17|2293.67|678
1635847800000|2021-11-02 10:10:00|2294.29|2293.79|2294.92|2294.42|2295.17|2294.67|2294.04|2293.54|285
1635848100000|2021-11-02 10:15:00|2294.79|2294.29|2293.79|2293.29|2294.79|2294.29|2293.54|2293.04|189
1635848400000|2021-11-02 10:20:00|2293.92|2293.42|2294.67|2294.17|2294.79|2294.29|2293.42|2292.92|332
1635848700000|2021-11-02 10:25:00|2294.92|2294.42|2294.92|2294.42|2296.54|2296.04|2294.92|2294.42|273
1635849000000|2021-11-02 10:30:00|2294.79|2294.29|2296.17|2295.67|2296.29|2295.79|2293.92|2293.42|280
1635849300000|2021-11-02 10:35:00|2296.29|2295.79|2295.67|2295.17|2296.67|2296.17|2295.67|2295.17|162
1635849600000|2021-11-02 10:40:00|2295.42|2294.92|2297.42|2296.92|2298.17|2297.67|2295.42|2294.92|476
1635849900000|2021-11-02 10:45:00|2297.54|2297.04|2297.29|2296.79|2298.04|2297.54|2296.92|2296.42|349
1635850200000|2021-11-02 10:50:00|2297.17|2296.67|2296.17|2295.67|2297.29|2296.79|2296.17|2295.67|210
1635850500000|2021-11-02 10:55:00|2296.04|2295.54|2296.67|2296.17|2297.04|2296.54|2295.42|2294.92|234
1635850800000|2021-11-02 11:00:00|2296.54|2296.04|2296.67|2296.17|2297.67|2297.17|2296.54|2296.04|341
1635851100000|2021-11-02 11:05:00|2296.42|2295.92|2295.92|2295.42|2296.67|2296.17|2294.92|2294.42|291
1635851400000|2021-11-02 11:10:00|2296.42|2295.92|2297.17|2296.67|2297.29|2296.79|2296.42|2295.92|518
1635851700000|2021-11-02 11:15:00|2296.92|2296.42|2297.92|2297.42|2297.92|2297.42|2296.67|2296.17|630
1635852000000|2021-11-02 11:20:00|2297.79|2297.29|2295.79|2295.29|2298.42|2297.92|2295.67|2295.17|326
1635852300000|2021-11-02 11:25:00|2295.92|2295.42|2296.17|2295.67|2296.42|2295.92|2295.17|2294.67|219
1635852600000|2021-11-02 11:30:00|2296.29|2295.79|2296.29|2295.79|2296.42|2295.92|2295.42|2294.92|195
1635852900000|2021-11-02 11:35:00|2296.42|2295.92|2298.04|2297.54|2298.42|2297.92|2296.29|2295.79|320
1635853200000|2021-11-02 11:40:00|2298.17|2297.67|2298.92|2298.42|2299.67|2299.17|2297.92|2297.42|341
1635853500000|2021-11-02 11:45:00|2299.04|2298.54|2297.92|2297.42|2299.42|2298.92|2297.92|2297.42|256
1635853800000|2021-11-02 11:50:00|2298.17|2297.67|2299.17|2298.67|2299.17|2298.67|2297.67|2297.17|178
1635854100000|2021-11-02 11:55:00|2298.92|2298.42|2298.67|2298.17|2299.17|2298.67|2298.17|2297.67|193
1635854400000|2021-11-02 12:00:00|2298.79|2298.29|2299.92|2299.42|2300.17|2299.67|2298.79|2298.29|337
1635854700000|2021-11-02 12:05:00|2300.04|2299.54|2299.17|2298.67|2300.17|2299.67|2298.79|2298.29|298
1635855000000|2021-11-02 12:10:00|2299.29|2298.79|2300.04|2299.54|2300.17|2299.67|2298.67|2298.17|319
1635855300000|2021-11-02 12:15:00|2300.17|2299.67|2299.54|2299.04|2300.17|2299.67|2298.92|2298.42|305
1635855600000|2021-11-02 12:20:00|2299.42|2298.92|2299.79|2299.29|2300.17|2299.67|2299.42|2298.92|326
1635855900000|2021-11-02 12:25:00|2299.67|2299.17|2300.67|2300.17|2300.67|2300.17|2299.42|2298.92|232
1635856200000|2021-11-02 12:30:00|2300.54|2300.04|2300.92|2300.42|2301.42|2300.92|2300.42|2299.92|356
1635856500000|2021-11-02 12:35:00|2300.79|2300.29|2300.17|2299.67|2301.29|2300.79|2299.92|2299.42|413
1635856800000|2021-11-02 12:40:00|2300.06|2299.56|2300.43|2299.93|2300.81|2300.31|2299.93|2299.43|192
1635857100000|2021-11-02 12:45:00|2300.31|2299.81|2301.56|2301.06|2301.56|2301.06|2300.06|2299.56|392
1635857400000|2021-11-02 12:50:00|2301.31|2300.81|2301.93|2301.43|2302.81|2302.31|2301.31|2300.81|373
1635857700000|2021-11-02 12:55:00|2301.81|2301.31|2301.81|2301.31|2302.06|2301.56|2301.06|2300.56|348
1635858000000|2021-11-02 13:00:00|2301.68|2301.18|2301.56|2301.06|2302.56|2302.06|2301.31|2300.81|383
1635858300000|2021-11-02 13:05:00|2301.43|2300.93|2301.31|2300.81|2302.31|2301.81|2301.18|2300.68|249
1635858600000|2021-11-02 13:10:00|2301.56|2301.06|2300.81|2300.31|2301.56|2301.06|2299.93|2299.43|238
1635858900000|2021-11-02 13:15:00|2300.93|2300.43|2299.31|2298.81|2301.06|2300.56|2299.06|2298.56|439
1635859200000|2021-11-02 13:20:00|2299.56|2299.06|2299.06|2298.56|2300.06|2299.56|2298.81|2298.31|308
1635859500000|2021-11-02 13:25:00|2298.93|2298.43|2299.56|2299.06|2299.56|2299.06|2297.81|2297.31|471
1635859800000|2021-11-02 13:30:00|2299.81|2299.31|2298.56|2298.06|2300.06|2299.56|2298.31|2297.81|521
1635860100000|2021-11-02 13:35:00|2298.43|2297.93|2301.31|2300.81|2301.31|2300.81|2298.43|2297.93|670
1635860400000|2021-11-02 13:40:00|2301.18|2300.68|2300.56|2300.06|2301.18|2300.68|2299.56|2299.06|435
1635860700000|2021-11-02 13:45:00|2300.43|2299.93|2300.81|2300.31|2302.06|2301.56|2300.31|2299.81|426
1635861000000|2021-11-02 13:50:00|2300.56|2300.06|2303.43|2302.93|2303.56|2303.06|2300.56|2300.06|639
1635861300000|2021-11-02 13:55:00|2303.31|2302.81|2303.56|2303.06|2303.81|2303.31|2303.06|2302.56|442
1635861600000|2021-11-02 14:00:00|2303.43|2302.93|2303.06|2302.56|2303.56|2303.06|2302.56|2302.06|490
1635861900000|2021-11-02 14:05:00|2303.31|2302.81|2302.31|2301.81|2303.31|2302.81|2302.31|2301.81|812
1635862200000|2021-11-02 14:10:00|2302.43|2301.93|2301.56|2301.06|2303.06|2302.56|2300.81|2300.31|885
1635862500000|2021-11-02 14:15:00|2301.81|2301.31|2301.81|2301.31|2302.31|2301.81|2301.31|2300.81|542
1635862800000|2021-11-02 14:20:00|2301.93|2301.43|2302.31|2301.81|2302.81|2302.31|2301.93|2301.43|426
1635863100000|2021-11-02 14:25:00|2302.56|2302.06|2302.06|2301.56|2302.56|2302.06|2301.56|2301.06|710
1635863400000|2021-11-02 14:30:00|2301.93|2301.43|2303.06|2302.56|2303.31|2302.81|2301.81|2301.31|642
1635863700000|2021-11-02 14:35:00|2302.93|2302.43|2303.31|2302.81|2303.56|2303.06|2302.31|2301.81|653
1635864000000|2021-11-02 14:40:00|2303.18|2302.68|2301.81|2301.31|2303.31|2302.81|2301.68|2301.18|679
1635864300000|2021-11-02 14:45:00|2301.68|2301.18|2303.06|2302.56|2303.06|2302.56|2300.81|2300.31|646
1635864600000|2021-11-02 14:50:00|2302.93|2302.43|2302.06|2301.56|2303.06|2302.56|2301.81|2301.31|503
1635864900000|2021-11-02 14:55:00|2301.93|2301.43|2303.31|2302.81|2303.31|2302.81|2301.93|2301.43|456
1635865200000|2021-11-02 15:00:00|2303.18|2302.68|2302.06|2301.56|2303.31|2302.81|2302.06|2301.56|529
1635865500000|2021-11-02 15:05:00|2301.93|2301.43|2302.56|2302.06|2302.81|2302.31|2301.31|2300.81|465
1635865800000|2021-11-02 15:10:00|2302.44|2301.94|2302.69|2302.19|2302.94|2302.44|2302.19|2301.69|495
1635866100000|2021-11-02 15:15:00|2302.56|2302.06|2302.69|2302.19|2303.31|2302.81|2302.56|2302.06|351
1635866400000|2021-11-02 15:20:00|2302.56|2302.06|2301.44|2300.94|2302.56|2302.06|2301.19|2300.69|650
1635866700000|2021-11-02 15:25:00|2301.19|2300.69|2302.94|2302.44|2302.94|2302.44|2301.19|2300.69|614
1635867000000|2021-11-02 15:30:00|2302.81|2302.31|2304.44|2303.94|2304.44|2303.94|2302.69|2302.19|742
1635867300000|2021-11-02 15:35:00|2304.31|2303.81|2303.69|2303.19|2304.31|2303.81|2303.19|2302.69|487
1635867600000|2021-11-02 15:40:00|2303.44|2302.94|2303.69|2303.19|2303.94|2303.44|2302.94|2302.44|629
1635867900000|2021-11-02 15:45:00|2303.81|2303.31|2303.69|2303.19|2304.19|2303.69|2303.44|2302.94|483
1635868200000|2021-11-02 15:50:00|2303.56|2303.06|2302.69|2302.19|2303.56|2303.06|2301.94|2301.44|528
1635868500000|2021-11-02 15:55:00|2302.81|2302.31|2302.19|2301.69|2303.44|2302.94|2302.06|2301.56|693
1635868800000|2021-11-02 16:00:00|2302.44|2301.94|2301.69|2301.19|2303.19|2302.69|2301.44|2300.94|943
1635869100000|2021-11-02 16:05:00|2301.94|2301.44|2302.19|2301.69|2302.94|2302.44|2301.94|2301.44|673
1635869400000|2021-11-02 16:10:00|2302.31|2301.81|2302.69|2302.19|2302.94|2302.44|2302.19|2301.69|892
1635869700000|2021-11-02 16:15:00|2302.44|2301.94|2301.69|2301.19|2302.81|2302.31|2301.44|2300.94|1337
1635870000000|2021-11-02 16:20:00|2301.56|2301.06|2302.56|2301.06|2302.56|2301.94|2301.31|2300.81|2037
1635870300000|2021-11-02 16:25:00|2302.47|2300.97|2303.35|2301.85|2303.53|2302.03|2302.13|2300.63|654
1635870600000|2021-11-02 16:30:00|2303.17|2301.67|2303.89|2302.49|2304.26|2302.86|2303.17|2301.67|207
1635870900000|2021-11-02 16:35:00|2303.76|2302.36|2304.14|2302.74|2304.51|2303.11|2303.76|2302.36|9
1635871200000|2021-11-02 16:40:00|2304.26|2302.86|2303.51|2302.11|2304.39|2302.99|2303.51|2302.11|1034
1635871500000|2021-11-02 16:45:00|2303.64|2302.24|2303.89|2302.49|2303.89|2302.49|2303.64|2302.24|2020
1635871800000|2021-11-02 16:50:00|2304.01|2302.61|2304.89|2303.49|2304.89|2303.49|2304.01|2302.61|55
1635872100000|2021-11-02 16:55:00|2304.51|2303.11|2305.15|2303.65|2305.15|2303.74|2304.01|2302.61|44
1635872400000|2021-11-02 17:00:00|2305.19|2303.69|2304.93|2303.43|2305.22|2303.72|2304.43|2302.93|0
1635872700000|2021-11-02 17:05:00|2304.89|2303.39|2304.75|2303.25|2305.08|2303.58|2304.39|2302.89|0
1635873000000|2021-11-02 17:10:00|2304.79|2303.29|2304.87|2303.37|2305.16|2303.66|2304.75|2303.25|0
1635873300000|2021-11-02 17:15:00|2304.9|2303.4|2304.72|2303.22|2304.9|2303.4|2304.5|2303|0
1635873600000|2021-11-02 17:20:00|2304.75|2303.25|2305.04|2303.54|2305.08|2303.58|2304.46|2302.96|0
1635873900000|2021-11-02 17:25:00|2305.01|2303.51|2303.51|2302.01|2305.01|2303.51|2303.47|2301.97|0
1635874200000|2021-11-02 17:30:00|2303.47|2301.97|2303.07|2301.57|2303.69|2302.19|2302.9|2301.4|0
1635874500000|2021-11-02 17:35:00|2302.98|2301.48|2303.66|2302.16|2303.69|2302.19|2302.57|2301.07|0
1635874800000|2021-11-02 17:40:00|2303.74|2302.24|2304.13|2302.63|2304.13|2302.63|2303.58|2302.08|0
1635875100000|2021-11-02 17:45:00|2304.09|2302.59|2303.8|2302.3|2304.09|2302.59|2303.69|2302.19|0
1635875400000|2021-11-02 17:50:00|2303.84|2302.34|2303.98|2302.48|2304.35|2302.85|2303.73|2302.23|0
1635875700000|2021-11-02 17:55:00|2303.95|2302.45|2303.97|2302.47|2304.06|2302.56|2303.66|2302.16|0
1635876000000|2021-11-02 18:00:00|2304|2302.5|2303.75|2302.25|2304.26|2302.76|2303.38|2301.88|0
1635876300000|2021-11-02 18:05:00|2303.71|2302.21|2302.77|2301.27|2303.71|2302.21|2302.73|2301.23|0
1635876600000|2021-11-02 18:10:00|2302.8|2301.3|2302.88|2301.38|2303.17|2301.67|2302.55|2301.05|0
1635876900000|2021-11-02 18:15:00|2302.84|2301.34|2303.49|2301.99|2303.49|2301.99|2302.26|2300.76|0
1635877200000|2021-11-02 18:20:00|2303.45|2301.95|2302.86|2301.36|2303.49|2301.99|2302.6|2301.1|0
1635877500000|2021-11-02 18:25:00|2302.9|2301.4|2302.93|2301.43|2303.34|2301.84|2302.53|2301.03|0
1635877800000|2021-11-02 18:30:00|2302.97|2301.47|2302.59|2301.09|2303.18|2301.68|2302.56|2301.06|0
1635878100000|2021-11-02 18:35:00|2302.42|2300.92|2303.33|2301.83|2303.36|2301.86|2302.42|2300.92|0
1635878400000|2021-11-02 18:40:00|2303.36|2301.86|2303.51|2302.01|2303.73|2302.23|2303.33|2301.83|0
1635878700000|2021-11-02 18:45:00|2303.47|2301.97|2303.76|2302.26|2304.09|2302.59|2303.47|2301.97|0
1635879000000|2021-11-02 18:50:00|2303.73|2302.23|2303.8|2302.3|2304.06|2302.56|2303.47|2301.97|0
1635879300000|2021-11-02 18:55:00|2303.89|2302.39|2303.99|2302.49|2304.2|2302.7|2303.69|2302.19|0
1635879600000|2021-11-02 19:00:00|2303.95|2302.45|2304.17|2302.67|2304.46|2302.96|2303.91|2302.41|0
1635879900000|2021-11-02 19:05:00|2304.13|2302.63|2304.24|2302.74|2304.42|2302.92|2303.84|2302.34|0
1635880200000|2021-11-02 19:10:00|2304.2|2302.7|2303.84|2302.34|2304.24|2302.74|2303.62|2302.12|0
1635880500000|2021-11-02 19:15:00|2303.88|2302.38|2303.69|2302.19|2304.13|2302.63|2303.51|2302.01|0
1635880800000|2021-11-02 19:20:00|2303.65|2302.15|2303.18|2301.68|2303.69|2302.19|2303.15|2301.65|0
1635881100000|2021-11-02 19:25:00|2303.15|2301.65|2303.66|2302.16|2303.66|2302.16|2302.98|2301.48|0
1635881400000|2021-11-02 19:30:00|2303.7|2302.2|2303.44|2301.94|2303.74|2302.24|2302.86|2301.36|0
1635881700000|2021-11-02 19:35:00|2303.4|2301.9|2303.15|2301.65|2303.55|2302.05|2303.15|2301.65|0
1635882000000|2021-11-02 19:40:00|2303.18|2301.68|2304.27|2302.77|2304.27|2302.77|2302.97|2301.47|0
1635882300000|2021-11-02 19:45:00|2304.23|2302.73|2304.2|2302.7|2304.75|2303.25|2303.8|2302.3|0
1635882600000|2021-11-02 19:50:00|2304.13|2302.63|2302.97|2301.47|2304.24|2302.74|2302.39|2300.89|0
1635882900000|2021-11-02 19:55:00|2303.01|2301.51|2303.63|2302.13|2303.67|2302.17|2302.35|2300.85|0
1635883200000|2021-11-02 20:00:00|2303.59|2302.09|2302.75|2301.25|2303.67|2302.17|2302.57|2301.07|0
1635883500000|2021-11-02 20:05:00|2302.79|2301.29|2302.83|2301.33|2302.84|2301.34|2302.54|2301.04|0
1635883800000|2021-11-02 20:10:00|2302.79|2301.29|2303.26|2301.76|2303.55|2302.05|2302.79|2301.29|0
1635884100000|2021-11-02 20:15:00|2303.3|2301.8|2303.08|2301.58|2303.33|2301.83|2303.04|2301.54|0
1635884400000|2021-11-02 20:20:00|2303.15|2301.65|2303.26|2301.76|2303.3|2301.8|2303.12|2301.62|0
1635884700000|2021-11-02 20:25:00|2303.44|2301.94|2303.3|2301.8|2303.65|2302.15|2303.3|2301.8|0
1635885000000|2021-11-02 20:30:00|2303.21|2301.71|2303.51|2302.01|2303.51|2302.01|2303.12|2301.62|0
1635885300000|2021-11-02 20:35:00|2303.47|2301.97|2303.69|2302.19|2303.73|2302.23|2303.47|2301.97|0
1635885600000|2021-11-02 20:40:00|2303.65|2302.15|2303.91|2302.41|2303.91|2302.41|2303.47|2301.97|0
1635885900000|2021-11-02 20:45:00|2303.94|2302.44|2303.65|2302.15|2303.94|2302.44|2303.47|2301.97|0
1635886200000|2021-11-02 20:50:00|2303.69|2302.19|2303.65|2302.15|2303.69|2302.19|2303.33|2301.83|0
1635886500000|2021-11-02 20:55:00|2303.56|2302.06|2303.84|2302.34|2304.17|2302.67|2303.56|2302.06|0
1635886800000|2021-11-02 21:00:00|2303.88|2302.38|2303.88|2302.38|2303.88|2302.38|2303.84|2302.34|0
1635887100000|2021-11-02 21:05:00|2303.95|2302.45|2303.84|2302.34|2303.95|2302.45|2303.84|2302.34|0
1635887400000|2021-11-02 21:10:00|2303.88|2302.38|2303.83|2302.33|2303.88|2302.38|2303.83|2302.33|0
1635887700000|2021-11-02 21:15:00|2303.87|2302.37|2303.87|2302.37|2303.87|2302.37|2303.87|2302.37|0
1635888000000|2021-11-02 21:20:00|2303.9|2302.4|2303.87|2302.37|2303.9|2302.4|2303.87|2302.37|0
1635888300000|2021-11-02 21:25:00|2303.83|2302.33|2303.83|2302.33|2303.9|2302.4|2303.83|2302.33|0
1635888600000|2021-11-02 21:30:00|2303.87|2302.37|2303.9|2302.4|2304.01|2302.51|2303.87|2302.37|0
1635888900000|2021-11-02 21:35:00|2303.87|2302.37|2303.83|2302.33|2303.9|2302.4|2303.83|2302.33|0
1635889200000|2021-11-02 21:40:00|2303.79|2302.29|2303.76|2302.26|2303.79|2302.29|2303.76|2302.26|0
1635889500000|2021-11-02 21:45:00|2303.77|2302.27|2303.73|2302.23|2303.77|2302.27|2303.7|2302.2|0
1635889800000|2021-11-02 21:50:00|2303.7|2302.2|2303.8|2302.3|2303.84|2302.34|2303.7|2302.2|0
1635890100000|2021-11-02 21:55:00|2303.77|2302.27|2303.73|2302.23|2303.77|2302.27|2303.66|2302.16|0
1635890400000|2021-11-02 22:00:00|2303.75|2302.25|2303.38|2301.88|2303.95|2302.45|2303.29|2301.79|0
1635890700000|2021-11-02 22:05:00|2303.4|2301.9|2303.07|2301.57|2303.47|2301.97|2302.98|2301.48|0
1635891000000|2021-11-02 22:10:00|2303.08|2301.58|2303.29|2301.79|2303.47|2301.97|2303.07|2301.57|0
1635891300000|2021-11-02 22:15:00|2303.27|2301.77|2303.16|2301.66|2303.29|2301.79|2303.16|2301.66|0
1635891600000|2021-11-02 22:20:00|2303.17|2301.67|2303.29|2301.79|2303.29|2301.79|2303.07|2301.57|0
1635891900000|2021-11-02 22:25:00|2303.27|2301.77|2303.16|2301.66|2303.27|2301.77|2303.07|2301.57|0
1635892200000|2021-11-02 22:30:00|2303.15|2301.65|2303.16|2301.66|2303.29|2301.79|2303.07|2301.57|0
1635892500000|2021-11-02 22:35:00|2303.17|2301.67|2303.38|2301.88|2303.38|2301.88|2303.16|2301.66|0
1635892800000|2021-11-02 22:40:00|2303.4|2301.9|2303.6|2302.1|2303.6|2302.1|2303.29|2301.79|0
1635893100000|2021-11-02 22:45:00|2303.62|2302.12|2303.69|2302.19|2303.78|2302.28|2303.62|2302.12|0
1635893400000|2021-11-02 22:50:00|2303.67|2302.17|2303.06|2301.56|2303.67|2302.17|2302.88|2301.38|0
1635893700000|2021-11-02 22:55:00|2303.04|2301.54|2302.88|2301.38|2303.06|2301.56|2302.88|2301.38|0
1635894000000|2021-11-02 23:00:00|2302.9|2301.4|2303.28|2301.78|2303.28|2301.78|2302.9|2301.4|0
1635894300000|2021-11-02 23:05:00|2303.26|2301.76|2303.06|2301.56|2303.37|2301.87|2303.06|2301.56|0
1635894600000|2021-11-02 23:10:00|2303.05|2301.55|2302.97|2301.47|2303.15|2301.65|2302.88|2301.38|0
1635894900000|2021-11-02 23:15:00|2302.95|2301.45|2302.92|2301.42|2303.06|2301.56|2302.88|2301.38|0
1635895200000|2021-11-02 23:20:00|2302.93|2301.43|2302.88|2301.38|2302.97|2301.47|2302.75|2301.25|0
1635895500000|2021-11-02 23:25:00|2302.86|2301.36|2303.28|2301.78|2303.37|2301.87|2302.75|2301.25|0
1635895800000|2021-11-02 23:30:00|2303.26|2301.76|2303.15|2301.65|2303.28|2301.78|2303.06|2301.56|0
1635896100000|2021-11-02 23:35:00|2303.16|2301.66|2303.15|2301.65|2303.28|2301.78|2303.06|2301.56|0
1635896400000|2021-11-02 23:40:00|2303.13|2301.63|2302.97|2301.47|2303.13|2301.63|2302.75|2301.25|0
1635896700000|2021-11-02 23:45:00|2302.99|2301.49|2302.97|2301.47|2303.06|2301.56|2302.88|2301.38|0
1635897000000|2021-11-02 23:50:00|2302.95|2301.45|2302.88|2301.38|2302.97|2301.47|2302.75|2301.25|0
1635897300000|2021-11-02 23:55:00|2302.87|2301.37|2302.88|2301.38|2302.88|2301.38|2302.66|2301.16|0
1635897600000|2021-11-03 00:00:00|2302.86|2301.36|2302.57|2301.07|2302.88|2301.38|2302.44|2300.94|0
1635897900000|2021-11-03 00:05:00|2302.59|2301.09|2302.26|2300.76|2302.75|2301.25|2302.26|2300.76|0
1635898200000|2021-11-03 00:10:00|2302.27|2300.77|2302.57|2301.07|2302.66|2301.16|2302.26|2300.76|0
1635898500000|2021-11-03 00:15:00|2302.59|2301.09|2302.03|2300.53|2302.66|2301.16|2301.14|2299.64|0
1635898800000|2021-11-03 00:20:00|2302.02|2300.52|2301.73|2300.23|2302.49|2300.99|2301.73|2300.23|0
1635899100000|2021-11-03 00:25:00|2301.76|2300.26|2302.05|2300.55|2302.07|2300.57|2301.61|2300.11|0
1635899400000|2021-11-03 00:30:00|2302.11|2300.61|2302.44|2300.94|2302.67|2301.17|2302.11|2300.61|0
1635899700000|2021-11-03 00:35:00|2302.4|2300.9|2303.07|2301.57|2303.07|2301.57|2302.32|2300.82|0
1635900000000|2021-11-03 00:40:00|2303.06|2301.56|2302.94|2301.44|2303.07|2301.57|2302.84|2301.34|0
1635900300000|2021-11-03 00:45:00|2302.91|2301.41|2302.86|2301.36|2303.06|2301.56|2302.62|2301.12|0
1635900600000|2021-11-03 00:50:00|2302.87|2301.37|2303.5|2302|2303.71|2302.21|2302.87|2301.37|0
1635900900000|2021-11-03 00:55:00|2303.56|2302.06|2303.71|2302.21|2303.72|2302.22|2303.49|2301.99|0
1635901200000|2021-11-03 01:00:00|2303.69|2302.19|2304.44|2302.94|2304.59|2303.09|2303.48|2301.98|0
1635901500000|2021-11-03 01:05:00|2304.4|2302.9|2303.91|2302.41|2304.43|2302.93|2303.91|2302.41|0
1635901800000|2021-11-03 01:10:00|2303.92|2302.42|2304.99|2303.49|2304.99|2303.49|2303.92|2302.42|0
1635902100000|2021-11-03 01:15:00|2305.06|2303.56|2305.4|2303.9|2305.61|2304.11|2304.76|2303.26|0
1635902400000|2021-11-03 01:20:00|2305.39|2303.89|2305.41|2303.91|2305.5|2304|2305.17|2303.67|0
1635902700000|2021-11-03 01:25:00|2305.42|2303.92|2305.83|2304.33|2306.05|2304.55|2305.41|2303.91|0
1635903000000|2021-11-03 01:30:00|2305.82|2304.32|2305.63|2304.13|2305.85|2304.35|2305.4|2303.9|0
1635903300000|2021-11-03 01:35:00|2305.64|2304.14|2306.58|2305.08|2306.81|2305.31|2305.64|2304.14|0
1635903600000|2021-11-03 01:40:00|2306.51|2305.01|2305.93|2304.43|2306.58|2305.08|2305.93|2304.43|0
1635903900000|2021-11-03 01:45:00|2305.91|2304.41|2304.83|2303.33|2305.93|2304.43|2304.83|2303.33|0
1635904200000|2021-11-03 01:50:00|2304.84|2303.34|2305.36|2303.86|2305.49|2303.99|2304.51|2303.01|0
1635904500000|2021-11-03 01:55:00|2305.4|2303.9|2304.41|2302.91|2305.48|2303.98|2304.28|2302.78|0
1635904800000|2021-11-03 02:00:00|2304.4|2302.9|2303.76|2302.26|2304.42|2302.92|2303.54|2302.04|0
1635905100000|2021-11-03 02:05:00|2303.69|2302.19|2303.34|2301.84|2303.78|2302.28|2303.33|2301.83|0
1635905400000|2021-11-03 02:10:00|2303.33|2301.83|2303.63|2302.13|2303.76|2302.26|2303.31|2301.81|0
1635905700000|2021-11-03 02:15:00|2303.6|2302.1|2303.34|2301.84|2303.78|2302.28|2303.33|2301.83|0
1635906000000|2021-11-03 02:20:00|2303.35|2301.85|2304.21|2302.71|2304.21|2302.71|2303.35|2301.85|0
1635906300000|2021-11-03 02:25:00|2304.19|2302.69|2303.99|2302.49|2304.21|2302.71|2303.98|2302.48|0
1635906600000|2021-11-03 02:30:00|2303.98|2302.48|2303.34|2301.84|2304.21|2302.71|2303.34|2301.84|0
1635906900000|2021-11-03 02:35:00|2303.33|2301.83|2303.52|2302.02|2303.73|2302.23|2303.08|2301.58|0
1635907200000|2021-11-03 02:40:00|2303.53|2302.03|2303.5|2302|2303.53|2302.03|2303.29|2301.79|0
1635907500000|2021-11-03 02:45:00|2303.51|2302.01|2303.94|2302.44|2303.95|2302.45|2303.5|2302|0
1635907800000|2021-11-03 02:50:00|2303.95|2302.45|2303.94|2302.44|2304.15|2302.65|2303.94|2302.44|0
1635908100000|2021-11-03 02:55:00|2303.95|2302.45|2303.29|2301.79|2303.95|2302.45|2303.08|2301.58|0
1635908400000|2021-11-03 03:00:00|2303.32|2301.82|2303.3|2301.8|2303.52|2302.02|2303.07|2301.57|0
1635908700000|2021-11-03 03:05:00|2303.29|2301.79|2303.3|2301.8|2303.53|2302.03|2303.07|2301.57|0
1635909000000|2021-11-03 03:10:00|2303.27|2301.77|2303.08|2301.58|2303.3|2301.8|2303.08|2301.58|0
1635909300000|2021-11-03 03:15:00|2303.09|2301.59|2303.08|2301.58|2303.31|2301.81|2303.07|2301.57|0
1635909600000|2021-11-03 03:20:00|2303.09|2301.59|2303.07|2301.57|2303.1|2301.6|2303.07|2301.57|0
1635909900000|2021-11-03 03:25:00|2303.08|2301.58|2303.07|2301.57|2303.08|2301.58|2302.87|2301.37|0
1635910200000|2021-11-03 03:30:00|2303.06|2301.56|2303.06|2301.56|2303.06|2301.56|2303.06|2301.56|0
1635910500000|2021-11-03 03:35:00|2303.04|2301.54|2302.84|2301.34|2303.04|2301.54|2302.81|2301.31|0
1635910800000|2021-11-03 03:40:00|2302.81|2301.31|2302.85|2301.35|2302.87|2301.37|2302.65|2301.15|0
1635911100000|2021-11-03 03:45:00|2302.87|2301.37|2302.61|2301.11|2302.87|2301.37|2302.39|2300.89|0
1635911400000|2021-11-03 03:50:00|2302.6|2301.1|2302.6|2301.1|2302.6|2301.1|2302.39|2300.89|0
1635911700000|2021-11-03 03:55:00|2302.61|2301.11|2302.61|2301.11|2302.83|2301.33|2302.6|2301.1|0
1635912000000|2021-11-03 04:00:00|2302.62|2301.12|2302.84|2301.34|2302.84|2301.34|2302.61|2301.11|0
1635912300000|2021-11-03 04:05:00|2302.91|2301.41|2302.94|2301.44|2303.06|2301.56|2302.84|2301.34|0
1635912600000|2021-11-03 04:10:00|2302.93|2301.43|2302.84|2301.34|2303.06|2301.56|2302.84|2301.34|0
1635912900000|2021-11-03 04:15:00|2302.93|2301.43|2302.83|2301.33|2303.06|2301.56|2302.83|2301.33|0
1635913200000|2021-11-03 04:20:00|2302.86|2301.36|2303.04|2301.54|2303.04|2301.54|2302.83|2301.33|0
1635913500000|2021-11-03 04:25:00|2303.03|2301.53|2302.61|2301.11|2303.03|2301.53|2302.6|2301.1|0
1635913800000|2021-11-03 04:30:00|2302.6|2301.1|2302.62|2301.12|2302.71|2301.21|2302.6|2301.1|0
1635914100000|2021-11-03 04:35:00|2302.56|2301.06|2302.41|2300.91|2302.56|2301.06|2302.41|2300.91|0
1635914400000|2021-11-03 04:40:00|2302.42|2300.92|2302.41|2300.91|2302.42|2300.92|2302.41|2300.91|0
1635914700000|2021-11-03 04:45:00|2302.42|2300.92|2302.64|2301.14|2302.67|2301.17|2302.42|2300.92|0
1635915000000|2021-11-03 04:50:00|2302.65|2301.15|2302.64|2301.14|2302.65|2301.15|2302.41|2300.91|0
1635915300000|2021-11-03 04:55:00|2302.62|2301.12|2302.64|2301.14|2302.64|2301.14|2302.42|2300.92|0
1635915600000|2021-11-03 05:00:00|2302.67|2301.17|2303.06|2301.56|2303.07|2301.57|2302.64|2301.14|0
1635915900000|2021-11-03 05:05:00|2303.05|2301.55|2302.15|2300.65|2303.05|2301.55|2302.15|2300.65|0
1635916200000|2021-11-03 05:10:00|2302.14|2300.64|2301.95|2300.45|2302.15|2300.65|2301.93|2300.43|0
1635916500000|2021-11-03 05:15:00|2301.96|2300.46|2302.15|2300.65|2302.18|2300.68|2301.94|2300.44|0
1635916800000|2021-11-03 05:20:00|2302.16|2300.66|2302.35|2300.85|2302.57|2301.07|2302.15|2300.65|0
1635917100000|2021-11-03 05:25:00|2302.36|2300.86|2302.58|2301.08|2302.6|2301.1|2302.35|2300.85|0
1635917400000|2021-11-03 05:30:00|2302.51|2301.01|2301.96|2300.46|2302.6|2301.1|2301.95|2300.45|0
1635917700000|2021-11-03 05:35:00|2301.97|2300.47|2301.76|2300.26|2301.97|2300.47|2301.56|2300.06|0
1635918000000|2021-11-03 05:40:00|2301.77|2300.27|2301.76|2300.26|2301.97|2300.47|2301.54|2300.04|0
1635918300000|2021-11-03 05:45:00|2301.69|2300.19|2301.54|2300.04|2301.69|2300.19|2301.32|2299.82|0
1635918600000|2021-11-03 05:50:00|2301.55|2300.05|2301.54|2300.04|2301.75|2300.25|2301.53|2300.03|0
1635918900000|2021-11-03 05:55:00|2301.61|2300.11|2301.76|2300.26|2301.85|2300.35|2301.41|2299.91|0
1635919200000|2021-11-03 06:00:00|2301.77|2300.27|2301.96|2300.46|2302.16|2300.66|2301.74|2300.24|0
1635919500000|2021-11-03 06:05:00|2301.97|2300.47|2301.92|2300.42|2301.97|2300.47|2301.72|2300.22|0
1635919800000|2021-11-03 06:10:00|2301.93|2300.43|2302.6|2301.1|2302.6|2301.1|2301.92|2300.42|0
1635920100000|2021-11-03 06:15:00|2302.61|2301.11|2303.28|2301.78|2303.29|2301.79|2302.61|2301.11|0
1635920400000|2021-11-03 06:20:00|2303.26|2301.76|2303.52|2302.02|2303.52|2302.02|2303.06|2301.56|0
1635920700000|2021-11-03 06:25:00|2303.59|2302.09|2303.52|2302.02|2304.16|2302.66|2303.51|2302.01|0
1635921000000|2021-11-03 06:30:00|2303.56|2302.06|2302.67|2301.17|2303.61|2302.11|2302.67|2301.17|0
1635921300000|2021-11-03 06:35:00|2302.66|2301.16|2302.28|2300.78|2302.9|2301.4|2302.27|2300.77|0
1635921600000|2021-11-03 06:40:00|2302.08|2300.58|2302.07|2300.57|2302.18|2300.68|2302.07|2300.57|0
1635921900000|2021-11-03 06:45:00|2302.05|2300.55|2301.61|2300.11|2302.05|2300.55|2301.58|2300.08|0
1635922200000|2021-11-03 06:50:00|2301.64|2300.14|2302.05|2300.55|2302.25|2300.75|2301.61|2300.11|0
1635922500000|2021-11-03 06:55:00|2302.09|2300.59|2302.66|2301.16|2302.67|2301.17|2301.92|2300.42|0
1635922800000|2021-11-03 07:00:00|2302.59|2301.09|2302.08|2300.58|2302.72|2301.22|2301.21|2299.71|0
1635923100000|2021-11-03 07:05:00|2302.11|2300.61|2301.84|2300.34|2302.28|2300.78|2301.21|2299.71|0
1635923400000|2021-11-03 07:10:00|2301.9|2300.4|2300.79|2299.29|2302.05|2300.55|2300.61|2299.11|0
1635923700000|2021-11-03 07:15:00|2300.8|2299.3|2300.85|2299.35|2301.05|2299.55|2300.37|2298.87|0
1635924000000|2021-11-03 07:20:00|2300.86|2299.36|2301.51|2300.01|2301.51|2300.01|2300.85|2299.35|0
1635924300000|2021-11-03 07:25:00|2301.52|2300.02|2301.52|2300.02|2301.73|2300.23|2300.86|2299.36|0
1635924600000|2021-11-03 07:30:00|2301.46|2299.96|2301.4|2299.9|2301.73|2300.23|2301.3|2299.8|0
1635924900000|2021-11-03 07:35:00|2301.37|2299.87|2300.67|2299.17|2301.75|2300.25|2300.67|2299.17|0
1635925200000|2021-11-03 07:40:00|2300.74|2299.24|2300.65|2299.15|2301.29|2299.79|2300.65|2299.15|0
1635925500000|2021-11-03 07:45:00|2300.66|2299.16|2300.64|2299.24|2301.08|2299.58|2300.14|2298.74|8
1635925800000|2021-11-03 07:50:00|2300.51|2299.11|2302.26|2300.86|2302.26|2300.86|2299.76|2298.36|23
1635926100000|2021-11-03 07:55:00|2301.15|2299.65|2301.38|2299.88|2302.23|2300.73|2300.73|2299.23|7
1635926400000|2021-11-03 08:00:00|2301.31|2299.81|2299.69|2299.19|2302.31|2301.81|2295.06|2294.56|2724
1635926700000|2021-11-03 08:05:00|2299.81|2299.31|2301.44|2300.94|2302.19|2301.69|2297.44|2296.94|1540
1635927000000|2021-11-03 08:10:00|2301.94|2301.44|2303.44|2302.94|2303.94|2303.44|2300.94|2300.44|931
1635927300000|2021-11-03 08:15:00|2303.56|2303.06|2308.44|2307.94|2308.44|2307.94|2303.44|2302.94|1203
1635927600000|2021-11-03 08:20:00|2308.56|2308.06|2310.19|2309.69|2311.19|2310.69|2308.44|2307.94|1335
1635927900000|2021-11-03 08:25:00|2310.06|2309.56|2308.44|2307.94|2310.31|2309.81|2307.69|2307.19|772
1635928200000|2021-11-03 08:30:00|2308.56|2308.06|2307.06|2306.56|2309.94|2309.44|2306.19|2305.69|825
1635928500000|2021-11-03 08:35:00|2307.19|2306.69|2306.69|2306.19|2307.69|2307.19|2305.94|2305.44|401
1635928800000|2021-11-03 08:40:00|2306.6|2306.1|2307.72|2307.22|2308.47|2307.97|2305.85|2305.35|532
1635929100000|2021-11-03 08:45:00|2307.6|2307.1|2304.47|2303.97|2308.35|2307.85|2304.35|2303.85|786
1635929400000|2021-11-03 08:50:00|2304.35|2303.85|2302.35|2301.85|2305.35|2304.85|2302.1|2301.6|898
1635929700000|2021-11-03 08:55:00|2302.47|2301.97|2306.97|2306.47|2307.35|2306.85|2302.35|2301.85|530
1635930000000|2021-11-03 09:00:00|2306.85|2306.35|2307.47|2306.97|2307.6|2307.1|2306.35|2305.85|350
1635930300000|2021-11-03 09:05:00|2307.6|2307.1|2306.1|2305.6|2307.6|2307.1|2305.6|2305.1|393
1635930600000|2021-11-03 09:10:00|2305.97|2305.47|2307.97|2307.47|2308.1|2307.6|2305.35|2304.85|370
1635930900000|2021-11-03 09:15:00|2308.1|2307.6|2308.85|2308.35|2309.85|2309.35|2307.85|2307.35|278
1635931200000|2021-11-03 09:20:00|2308.72|2308.22|2307.85|2307.35|2309.35|2308.85|2307.35|2306.85|341
1635931500000|2021-11-03 09:25:00|2307.6|2307.1|2308.85|2308.35|2309.22|2308.72|2307.6|2307.1|282
1635931800000|2021-11-03 09:30:00|2308.97|2308.47|2308.85|2308.35|2309.6|2309.1|2308.6|2308.1|292
1635932100000|2021-11-03 09:35:00|2308.97|2308.47|2308.1|2307.6|2309.1|2308.6|2307.1|2306.6|297
1635932400000|2021-11-03 09:40:00|2308.35|2307.85|2307.85|2307.35|2309.1|2308.6|2307.35|2306.85|208
1635932700000|2021-11-03 09:45:00|2308.1|2307.6|2307.85|2307.35|2308.6|2308.1|2307.6|2307.1|194
1635933000000|2021-11-03 09:50:00|2307.97|2307.47|2307.97|2307.47|2308.85|2308.35|2307.6|2307.1|187
1635933300000|2021-11-03 09:55:00|2307.85|2307.35|2307.1|2306.6|2308.1|2307.6|2307.1|2306.6|200
1635933600000|2021-11-03 10:00:00|2306.97|2306.47|2307.6|2307.1|2307.72|2307.22|2306.6|2306.1|258
1635933900000|2021-11-03 10:05:00|2307.85|2307.35|2304.35|2303.85|2308.1|2307.6|2304.1|2303.6|435
1635934200000|2021-11-03 10:10:00|2304.22|2303.72|2302.35|2301.85|2304.6|2304.1|2302.1|2301.6|417
1635934500000|2021-11-03 10:15:00|2302.6|2302.1|2302.1|2301.6|2303.47|2302.97|2301.85|2301.35|512
1635934800000|2021-11-03 10:20:00|2301.97|2301.47|2302.6|2302.1|2302.85|2302.35|2301.35|2300.85|357
1635935100000|2021-11-03 10:25:00|2302.72|2302.22|2303.85|2303.35|2304.1|2303.6|2302.6|2302.1|139
1635935400000|2021-11-03 10:30:00|2303.72|2303.22|2304.6|2304.1|2304.85|2304.35|2303.35|2302.85|207
1635935700000|2021-11-03 10:35:00|2304.85|2304.35|2304.35|2303.85|2305.1|2304.6|2303.72|2303.22|165
1635936000000|2021-11-03 10:40:00|2304.22|2303.72|2304.1|2303.6|2304.6|2304.1|2303.6|2303.1|203
1635936300000|2021-11-03 10:45:00|2303.97|2303.47|2305.35|2304.85|2306.35|2305.85|2303.97|2303.47|393
1635936600000|2021-11-03 10:50:00|2305.6|2305.1|2305.97|2305.47|2306.72|2306.22|2305.6|2305.1|291
1635936900000|2021-11-03 10:55:00|2305.85|2305.35|2306.35|2305.85|2306.6|2306.1|2304.97|2304.47|269
1635937200000|2021-11-03 11:00:00|2306.22|2305.72|2306.6|2306.1|2307.1|2306.6|2306.1|2305.6|259
1635937500000|2021-11-03 11:05:00|2306.72|2306.22|2305.22|2304.72|2306.72|2306.22|2305.22|2304.72|180
1635937800000|2021-11-03 11:10:00|2305.35|2304.85|2307.35|2306.85|2307.47|2306.97|2305.1|2304.6|277
1635938100000|2021-11-03 11:15:00|2307.47|2306.97|2307.22|2306.72|2308.35|2307.85|2307.1|2306.6|303
1635938400000|2021-11-03 11:20:00|2307.35|2306.85|2307.6|2307.1|2307.6|2307.1|2306.47|2305.97|172
1635938700000|2021-11-03 11:25:00|2307.47|2306.97|2307.97|2307.47|2308.1|2307.6|2306.85|2306.35|188
1635939000000|2021-11-03 11:30:00|2308.1|2307.6|2307.22|2306.72|2308.35|2307.85|2306.6|2306.1|164
1635939300000|2021-11-03 11:35:00|2307.1|2306.6|2306.85|2306.35|2307.6|2307.1|2306.6|2306.1|99
1635939600000|2021-11-03 11:40:00|2306.97|2306.47|2307.1|2306.6|2307.85|2307.35|2306.6|2306.1|240
1635939900000|2021-11-03 11:45:00|2307.22|2306.72|2307.85|2307.35|2308.1|2307.6|2307.1|2306.6|158
1635940200000|2021-11-03 11:50:00|2307.97|2307.47|2307.85|2307.35|2308.47|2307.97|2307.85|2307.35|181
1635940500000|2021-11-03 11:55:00|2308.1|2307.6|2307.6|2307.1|2308.47|2307.97|2307.6|2307.1|180
1635940800000|2021-11-03 12:00:00|2307.72|2307.22|2308.6|2308.1|2308.85|2308.35|2307.35|2306.85|173
1635941100000|2021-11-03 12:05:00|2308.47|2307.97|2308.35|2307.85|2308.85|2308.35|2307.85|2307.35|131
1635941400000|2021-11-03 12:10:00|2308.22|2307.72|2308.72|2308.22|2308.85|2308.35|2308.22|2307.72|137
1635941700000|2021-11-03 12:15:00|2308.6|2308.1|2308.6|2308.1|2309.1|2308.6|2307.85|2307.35|152
1635942000000|2021-11-03 12:20:00|2308.47|2307.97|2306.6|2306.1|2308.6|2308.1|2306.35|2305.85|237
1635942300000|2021-11-03 12:25:00|2306.47|2305.97|2307.35|2306.85|2307.72|2307.22|2306.47|2305.97|284
1635942600000|2021-11-03 12:30:00|2307.22|2306.72|2307.85|2307.35|2307.97|2307.47|2307.1|2306.6|460
1635942900000|2021-11-03 12:35:00|2307.72|2307.22|2308.1|2307.6|2308.35|2307.85|2307.35|2306.85|159
1635943200000|2021-11-03 12:40:00|2307.92|2307.42|2309.67|2309.17|2309.79|2309.29|2307.92|2307.42|256
1635943500000|2021-11-03 12:45:00|2309.79|2309.29|2309.92|2309.42|2310.67|2310.17|2309.17|2308.67|318
1635943800000|2021-11-03 12:50:00|2310.42|2309.92|2309.54|2309.04|2310.92|2310.42|2309.42|2308.92|417
1635944100000|2021-11-03 12:55:00|2309.67|2309.17|2310.17|2309.67|2310.67|2310.17|2309.42|2308.92|331
1635944400000|2021-11-03 13:00:00|2310.29|2309.79|2308.92|2308.42|2310.42|2309.92|2308.29|2307.79|327
1635944700000|2021-11-03 13:05:00|2309.17|2308.67|2310.29|2309.79|2310.42|2309.92|2308.92|2308.42|464
1635945000000|2021-11-03 13:10:00|2310.17|2309.67|2311.17|2310.67|2311.67|2311.17|2309.92|2309.42|294
1635945300000|2021-11-03 13:15:00|2311.29|2310.79|2310.92|2310.42|2311.42|2310.92|2310.42|2309.92|252
1635945600000|2021-11-03 13:20:00|2311.17|2310.67|2308.92|2308.42|2311.17|2310.67|2308.79|2308.29|614
1635945900000|2021-11-03 13:25:00|2309.04|2308.54|2307.92|2307.42|2309.29|2308.79|2307.42|2306.92|714
1635946200000|2021-11-03 13:30:00|2308.04|2307.54|2308.92|2308.42|2309.04|2308.54|2307.79|2307.29|456
1635946500000|2021-11-03 13:35:00|2308.79|2308.29|2310.17|2309.67|2310.42|2309.92|2307.67|2307.17|360
1635946800000|2021-11-03 13:40:00|2310.04|2309.54|2309.67|2309.17|2310.04|2309.54|2308.67|2308.17|372
1635947100000|2021-11-03 13:45:00|2309.79|2309.29|2309.67|2309.17|2310.67|2310.17|2309.42|2308.92|296
1635947400000|2021-11-03 13:50:00|2309.54|2309.04|2308.04|2307.54|2309.79|2309.29|2307.67|2307.17|385
1635947700000|2021-11-03 13:55:00|2307.92|2307.42|2307.67|2307.17|2308.92|2308.42|2307.54|2307.04|335
1635948000000|2021-11-03 14:00:00|2307.92|2307.42|2306.67|2306.17|2308.17|2307.67|2306.42|2305.92|502
1635948300000|2021-11-03 14:05:00|2306.79|2306.29|2306.67|2306.17|2307.42|2306.92|2305.67|2305.17|296
1635948600000|2021-11-03 14:10:00|2306.54|2306.04|2308.92|2308.42|2309.42|2308.92|2306.29|2305.79|435
1635948900000|2021-11-03 14:15:00|2308.79|2308.29|2308.67|2308.17|2309.42|2308.92|2307.67|2307.17|409
1635949200000|2021-11-03 14:20:00|2308.54|2308.04|2307.67|2307.17|2308.67|2308.17|2306.92|2306.42|474
1635949500000|2021-11-03 14:25:00|2307.92|2307.42|2308.92|2308.42|2309.17|2308.67|2307.67|2307.17|425
1635949800000|2021-11-03 14:30:00|2309.04|2308.54|2309.17|2308.67|2309.42|2308.92|2308.29|2307.79|769
1635950100000|2021-11-03 14:35:00|2308.92|2308.42|2309.42|2308.92|2309.54|2309.04|2308.17|2307.67|423
1635950400000|2021-11-03 14:40:00|2309.29|2308.79|2310.67|2310.17|2310.92|2310.42|2309.29|2308.79|510
1635950700000|2021-11-03 14:45:00|2310.79|2310.29|2310.67|2310.17|2311.67|2311.17|2310.42|2309.92|450
1635951000000|2021-11-03 14:50:00|2311.17|2310.67|2310.17|2309.67|2311.29|2310.79|2309.67|2309.17|818
1635951300000|2021-11-03 14:55:00|2309.92|2309.42|2310.92|2310.42|2310.92|2310.42|2309.67|2309.17|450
1635951600000|2021-11-03 15:00:00|2310.67|2310.17|2310.17|2309.67|2310.92|2310.42|2309.92|2309.42|625
1635951900000|2021-11-03 15:05:00|2309.92|2309.42|2307.67|2307.17|2309.92|2309.42|2307.42|2306.92|735
1635952200000|2021-11-03 15:10:00|2307.92|2307.42|2310.17|2309.67|2310.42|2309.92|2307.54|2307.04|605
1635952500000|2021-11-03 15:15:00|2310.04|2309.54|2310.79|2310.29|2310.92|2310.42|2309.92|2309.42|374
1635952800000|2021-11-03 15:20:00|2310.92|2310.42|2311.42|2310.92|2311.92|2311.42|2310.54|2310.04|829
1635953100000|2021-11-03 15:25:00|2311.54|2311.04|2312.04|2311.54|2312.54|2312.04|2311.17|2310.67|532
1635953400000|2021-11-03 15:30:00|2312.17|2311.67|2311.92|2311.42|2313.17|2312.67|2311.67|2311.17|855
1635953700000|2021-11-03 15:35:00|2311.67|2311.17|2310.42|2309.92|2312.42|2311.92|2310.29|2309.79|1043
1635954000000|2021-11-03 15:40:00|2310.54|2310.04|2312.42|2311.92|2312.42|2311.92|2309.67|2309.17|901
1635954300000|2021-11-03 15:45:00|2312.54|2312.04|2312.92|2312.42|2313.17|2312.67|2312.42|2311.92|473
1635954600000|2021-11-03 15:50:00|2312.79|2312.29|2311.92|2311.42|2313.17|2312.67|2311.67|2311.17|531
1635954900000|2021-11-03 15:55:00|2312.04|2311.54|2313.67|2313.17|2313.92|2313.42|2312.04|2311.54|853
1635955200000|2021-11-03 16:00:00|2313.54|2313.04|2314.17|2313.67|2314.17|2313.67|2313.42|2312.92|924
1635955500000|2021-11-03 16:05:00|2314.42|2313.92|2314.42|2313.92|2315.42|2314.92|2313.92|2313.42|1157
1635955800000|2021-11-03 16:10:00|2314.67|2314.17|2314.42|2313.92|2314.67|2314.17|2313.17|2312.67|1258
1635956100000|2021-11-03 16:15:00|2314.29|2313.79|2314.92|2314.42|2314.92|2314.42|2313.67|2313.17|1434
1635956400000|2021-11-03 16:20:00|2314.79|2314.29|2315.88|2314.38|2316.04|2315.54|2314.42|2313.92|2060
1635956700000|2021-11-03 16:25:00|2315.7|2314.2|2316.4|2314.9|2316.62|2315.12|2315.44|2313.94|1100
1635957000000|2021-11-03 16:30:00|2316.22|2314.72|2315.12|2313.72|2317.49|2316.09|2314.37|2312.97|316
1635957300000|2021-11-03 16:35:00|2315.24|2313.84|2316.74|2315.34|2317.12|2315.72|2314.99|2313.59|251
1635957600000|2021-11-03 16:40:00|2316.62|2315.22|2316.99|2315.59|2317.87|2316.47|2316.62|2315.22|121
1635957900000|2021-11-03 16:45:00|2317.12|2315.72|2317.12|2315.72|2317.37|2315.97|2316.74|2315.34|57
1635958200000|2021-11-03 16:50:00|2317.24|2315.84|2315.99|2314.59|2317.24|2315.84|2315.49|2314.09|13
1635958500000|2021-11-03 16:55:00|2316.62|2315.22|2318.54|2317.04|2318.62|2317.22|2314.99|2313.59|44
1635958800000|2021-11-03 17:00:00|2318.63|2317.13|2318.1|2316.6|2318.72|2317.22|2317.99|2316.49|0
1635959100000|2021-11-03 17:05:00|2318.13|2316.63|2318.49|2316.99|2318.71|2317.21|2318.06|2316.56|0
1635959400000|2021-11-03 17:10:00|2318.53|2317.03|2318.39|2316.89|2318.71|2317.21|2318.1|2316.6|0
1635959700000|2021-11-03 17:15:00|2318.42|2316.92|2318.13|2316.63|2318.42|2316.92|2317.77|2316.27|0
1635960000000|2021-11-03 17:20:00|2318.1|2316.6|2318.41|2316.91|2318.64|2317.14|2318.1|2316.6|0
1635960300000|2021-11-03 17:25:00|2318.43|2316.93|2318.96|2317.46|2319.01|2317.51|2318.41|2316.91|0
1635960600000|2021-11-03 17:30:00|2318.92|2317.42|2319.09|2317.59|2319.09|2317.59|2318.74|2317.24|0
1635960900000|2021-11-03 17:35:00|2319.05|2317.55|2319.05|2317.55|2319.09|2317.59|2318.58|2317.08|0
1635961200000|2021-11-03 17:40:00|2319.09|2317.59|2319.22|2317.72|2319.31|2317.81|2318.84|2317.34|0
1635961500000|2021-11-03 17:45:00|2319.19|2317.69|2318.36|2316.86|2319.19|2317.69|2317.71|2316.21|0
1635961800000|2021-11-03 17:50:00|2318.33|2316.83|2318.51|2317.01|2318.51|2317.01|2318.04|2316.54|0
1635962100000|2021-11-03 17:55:00|2318.47|2316.97|2317.35|2315.85|2318.51|2317.01|2317.2|2315.7|0
1635962400000|2021-11-03 18:00:00|2317.26|2315.76|2322.5|2321|2323.3|2321.8|2316.89|2315.39|0
1635962700000|2021-11-03 18:05:00|2322.41|2320.91|2321.38|2319.88|2322.94|2321.44|2320.43|2318.93|0
1635963000000|2021-11-03 18:10:00|2321.34|2319.84|2320.39|2318.89|2321.41|2319.91|2319.83|2318.33|0
1635963300000|2021-11-03 18:15:00|2320.37|2318.87|2322.77|2321.27|2322.81|2321.31|2320.37|2318.87|0
1635963600000|2021-11-03 18:20:00|2322.81|2321.31|2323.52|2322.02|2323.71|2322.21|2322.19|2320.69|0
1635963900000|2021-11-03 18:25:00|2323.55|2322.05|2322.26|2320.76|2323.88|2322.38|2321.93|2320.43|0
1635964200000|2021-11-03 18:30:00|2322.23|2320.73|2322.66|2321.16|2323.07|2321.57|2321.78|2320.28|0
1635964500000|2021-11-03 18:35:00|2322.7|2321.2|2323.03|2321.53|2323.57|2322.07|2322.04|2320.54|0
1635964800000|2021-11-03 18:40:00|2323.07|2321.57|2324.37|2322.87|2324.66|2323.16|2322.6|2321.1|0
1635965100000|2021-11-03 18:45:00|2324.4|2322.9|2327.15|2325.65|2327.47|2325.97|2324.28|2322.78|0
1635965400000|2021-11-03 18:50:00|2327.11|2325.61|2328.05|2326.55|2328.46|2326.96|2326.63|2325.13|0
1635965700000|2021-11-03 18:55:00|2328.09|2326.59|2327.69|2326.19|2328.68|2327.18|2327.58|2326.08|0
1635966000000|2021-11-03 19:00:00|2327.73|2326.23|2328.09|2326.59|2328.69|2327.19|2327.14|2325.64|0
1635966300000|2021-11-03 19:05:00|2328.12|2326.62|2328.16|2326.66|2329.06|2327.56|2327.54|2326.04|0
1635966600000|2021-11-03 19:10:00|2328.12|2326.62|2328.12|2326.62|2328.71|2327.21|2327.72|2326.22|0
1635966900000|2021-11-03 19:15:00|2328.16|2326.66|2327.71|2326.21|2328.48|2326.98|2327.67|2326.17|0
1635967200000|2021-11-03 19:20:00|2327.75|2326.25|2328.44|2326.94|2328.57|2327.07|2327.16|2325.66|0
1635967500000|2021-11-03 19:25:00|2328.41|2326.91|2328.69|2327.19|2328.69|2327.19|2327.65|2326.15|0
1635967800000|2021-11-03 19:30:00|2328.78|2327.28|2328.92|2327.42|2329.5|2328|2328.3|2326.8|0
1635968100000|2021-11-03 19:35:00|2328.88|2327.38|2328.47|2326.97|2328.95|2327.45|2327.89|2326.39|0
1635968400000|2021-11-03 19:40:00|2328.43|2326.93|2329.67|2328.17|2329.7|2328.2|2328.43|2326.93|0
1635968700000|2021-11-03 19:45:00|2329.7|2328.2|2330.44|2328.94|2330.55|2329.05|2329.63|2328.13|0
1635969000000|2021-11-03 19:50:00|2330.32|2328.82|2329.48|2327.98|2330.36|2328.86|2328.79|2327.29|0
1635969300000|2021-11-03 19:55:00|2329.44|2327.94|2329.72|2328.22|2330.31|2328.81|2329|2327.5|0
1635969600000|2021-11-03 20:00:00|2329.68|2328.18|2328.75|2327.25|2329.76|2328.26|2328.6|2327.1|0
1635969900000|2021-11-03 20:05:00|2328.78|2327.28|2329.04|2327.54|2329.4|2327.9|2328.78|2327.28|0
1635970200000|2021-11-03 20:10:00|2329.22|2327.72|2329.21|2327.71|2329.55|2328.05|2329.08|2327.58|0
1635970500000|2021-11-03 20:15:00|2329.25|2327.75|2329.23|2327.73|2329.3|2327.8|2329.05|2327.55|0
1635970800000|2021-11-03 20:20:00|2329.19|2327.69|2329.51|2328.01|2329.51|2328.01|2329.01|2327.51|0
1635971100000|2021-11-03 20:25:00|2329.33|2327.83|2329.25|2327.75|2329.33|2327.83|2329.04|2327.54|0
1635971400000|2021-11-03 20:30:00|2329.07|2327.57|2329.32|2327.82|2329.43|2327.93|2329.04|2327.54|0
1635971700000|2021-11-03 20:35:00|2329.28|2327.78|2329.32|2327.82|2329.54|2328.04|2329.28|2327.78|0
1635972000000|2021-11-03 20:40:00|2329.5|2328|2329.18|2327.68|2329.5|2328|2329.18|2327.68|0
1635972300000|2021-11-03 20:45:00|2329.14|2327.64|2329.81|2328.31|2329.81|2328.31|2329.03|2327.53|0
1635972600000|2021-11-03 20:50:00|2329.72|2328.22|2329.81|2328.31|2329.99|2328.49|2329.63|2328.13|0
1635972900000|2021-11-03 20:55:00|2329.64|2328.14|2329.79|2328.29|2329.89|2328.39|2329.56|2328.06|0
1635973200000|2021-11-03 21:00:00|2329.86|2328.36|2329.9|2328.4|2330|2328.5|2329.82|2328.32|0
1635973500000|2021-11-03 21:05:00|2329.93|2328.43|2330.08|2328.58|2330.11|2328.61|2329.93|2328.43|0
1635973800000|2021-11-03 21:10:00|2330|2328.5|2330.07|2328.57|2330.11|2328.61|2330|2328.5|0
1635974100000|2021-11-03 21:15:00|2329.99|2328.49|2329.99|2328.49|2330.03|2328.53|2329.96|2328.46|0
1635974400000|2021-11-03 21:20:00|2330.03|2328.53|2330.08|2328.58|2330.08|2328.58|2329.99|2328.49|0
1635974700000|2021-11-03 21:25:00|2330.04|2328.54|2329.97|2328.47|2330.08|2328.58|2329.97|2328.47|0
1635975000000|2021-11-03 21:30:00|2330.01|2328.51|2329.97|2328.47|2330.01|2328.51|2329.97|2328.47|0
1635975600000|2021-11-03 21:40:00|2330.04|2328.54|2330.01|2328.51|2330.12|2328.62|2329.97|2328.47|0
1635975900000|2021-11-03 21:45:00|2330.04|2328.54|2329.97|2328.47|2330.08|2328.58|2329.97|2328.47|0
1635976500000|2021-11-03 21:55:00|2329.93|2328.43|2329.93|2328.43|2329.97|2328.47|2329.9|2328.4|0
1635976800000|2021-11-03 22:00:00|2329.95|2328.45|2330.25|2328.75|2330.47|2328.97|2329.72|2328.22|0
1635977100000|2021-11-03 22:05:00|2330.27|2328.77|2330.69|2329.19|2330.78|2329.28|2330.25|2328.75|0
1635977400000|2021-11-03 22:10:00|2330.71|2329.21|2330.87|2329.37|2331.09|2329.59|2330.56|2329.06|0
1635977700000|2021-11-03 22:15:00|2330.89|2329.39|2331.09|2329.59|2331.4|2329.9|2330.87|2329.37|0
1635978000000|2021-11-03 22:20:00|2331.1|2329.6|2330.9|2329.4|2331.21|2329.71|2330.9|2329.4|0
1635978300000|2021-11-03 22:25:00|2330.89|2329.39|2330.82|2329.32|2331.04|2329.54|2330.81|2329.31|0
1635978600000|2021-11-03 22:30:00|2330.84|2329.34|2331.04|2329.54|2331.22|2329.72|2330.82|2329.32|0
1635978900000|2021-11-03 22:35:00|2331.02|2329.52|2330.73|2329.23|2331.04|2329.54|2330.73|2329.23|0
1635979200000|2021-11-03 22:40:00|2330.75|2329.25|2331.13|2329.63|2331.13|2329.63|2330.75|2329.25|0
1635979500000|2021-11-03 22:45:00|2331.15|2329.65|2331.53|2330.03|2331.53|2330.03|2331.13|2329.63|0
1635979800000|2021-11-03 22:50:00|2331.52|2330.02|2331.45|2329.95|2331.53|2330.03|2331.22|2329.72|0
1635980100000|2021-11-03 22:55:00|2331.43|2329.93|2331.36|2329.86|2331.54|2330.04|2331.36|2329.86|0
1635980400000|2021-11-03 23:00:00|2331.38|2329.88|2331.76|2330.26|2332.16|2330.66|2331.36|2329.86|0
1635980700000|2021-11-03 23:05:00|2331.74|2330.24|2333.08|2331.58|2333.3|2331.8|2331.67|2330.17|0
1635981000000|2021-11-03 23:10:00|2333.07|2331.57|2331.95|2330.45|2333.08|2331.58|2331.73|2330.23|0
1635981300000|2021-11-03 23:15:00|2331.93|2330.43|2332.05|2330.55|2332.15|2330.65|2331.73|2330.23|0
1635981600000|2021-11-03 23:20:00|2332.07|2330.57|2331.92|2330.42|2332.27|2330.77|2331.74|2330.24|0
1635981900000|2021-11-03 23:25:00|2331.9|2330.4|2332.01|2330.51|2332.23|2330.73|2331.83|2330.33|0
1635982200000|2021-11-03 23:30:00|2332.02|2330.52|2331.92|2330.42|2332.11|2330.61|2331.52|2330.02|0
1635982500000|2021-11-03 23:35:00|2331.93|2330.43|2331.88|2330.38|2331.97|2330.47|2331.57|2330.07|0
1635982800000|2021-11-03 23:40:00|2331.85|2330.35|2331.73|2330.23|2331.92|2330.42|2331.64|2330.14|0
1635983100000|2021-11-03 23:45:00|2331.74|2330.24|2332.23|2330.73|2332.35|2330.85|2331.74|2330.24|0
1635983400000|2021-11-03 23:50:00|2332.24|2330.74|2332.23|2330.73|2332.44|2330.94|2332.04|2330.54|0
1635983700000|2021-11-03 23:55:00|2332.21|2330.71|2332.55|2331.05|2332.67|2331.17|2332.04|2330.54|0
1635984000000|2021-11-04 00:00:00|2332.53|2331.03|2331.46|2329.96|2332.53|2331.03|2331.37|2329.87|0
1635984300000|2021-11-04 00:05:00|2331.48|2329.98|2331.46|2329.96|2331.68|2330.18|2331.28|2329.78|0
1635984600000|2021-11-04 00:10:00|2331.48|2329.98|2330.02|2328.52|2331.59|2330.09|2330.02|2328.52|0
1635984900000|2021-11-04 00:15:00|2330|2328.5|2330|2328.5|2330.66|2329.16|2329.9|2328.4|0
1635985200000|2021-11-04 00:20:00|2329.97|2328.47|2330.16|2328.66|2330.38|2328.88|2329.92|2328.42|0
1635985500000|2021-11-04 00:25:00|2330.13|2328.63|2329.92|2328.42|2330.38|2328.88|2329.7|2328.2|0
1635985800000|2021-11-04 00:30:00|2329.93|2328.43|2329.71|2328.21|2330.15|2328.65|2329.71|2328.21|0
1635986100000|2021-11-04 00:35:00|2329.7|2328.2|2328.83|2327.33|2329.7|2328.2|2328.61|2327.11|0
1635986400000|2021-11-04 00:40:00|2328.82|2327.32|2329.08|2327.58|2329.08|2327.58|2328.61|2327.11|0
1635986700000|2021-11-04 00:45:00|2329.06|2327.56|2329.51|2328.01|2329.51|2328.01|2328.84|2327.34|0
1635987000000|2021-11-04 00:50:00|2329.5|2328|2329.52|2328.02|2329.54|2328.04|2329.31|2327.81|0
1635987300000|2021-11-04 00:55:00|2329.54|2328.04|2329.31|2327.81|2329.54|2328.04|2329.29|2327.79|0
1635987600000|2021-11-04 01:00:00|2329.29|2327.79|2328.8|2327.3|2329.29|2327.79|2328.6|2327.1|0
1635987900000|2021-11-04 01:05:00|2328.82|2327.32|2329.22|2327.72|2329.23|2327.73|2328.8|2327.3|0
1635988200000|2021-11-04 01:10:00|2329.21|2327.71|2329.08|2327.58|2329.23|2327.73|2328.87|2327.37|0
1635988500000|2021-11-04 01:15:00|2329.1|2327.6|2329|2327.5|2329.23|2327.73|2328.58|2327.08|0
1635988800000|2021-11-04 01:20:00|2328.96|2327.46|2329.04|2327.54|2329.04|2327.54|2328.56|2327.06|0
1635989100000|2021-11-04 01:25:00|2328.97|2327.47|2329.07|2327.57|2329.28|2327.78|2328.83|2327.33|0
1635989400000|2021-11-04 01:30:00|2329.13|2327.63|2328.19|2326.69|2329.28|2327.78|2327.66|2326.16|0
1635989700000|2021-11-04 01:35:00|2328.2|2326.7|2327.85|2326.35|2328.53|2327.03|2327.62|2326.12|0
1635990000000|2021-11-04 01:40:00|2327.87|2326.37|2327.88|2326.38|2328.08|2326.58|2327.45|2325.95|0
1635990300000|2021-11-04 01:45:00|2327.87|2326.37|2327.65|2326.15|2328.31|2326.81|2327.42|2325.92|0
1635990600000|2021-11-04 01:50:00|2327.66|2326.16|2327.19|2325.69|2327.87|2326.37|2327.19|2325.69|0
1635990900000|2021-11-04 01:55:00|2327.25|2325.75|2327.29|2325.79|2327.62|2326.12|2326.95|2325.45|0
1635991200000|2021-11-04 02:00:00|2327.32|2325.82|2327.84|2326.34|2327.84|2326.34|2327.19|2325.69|0
1635991500000|2021-11-04 02:05:00|2327.63|2326.13|2327.75|2326.25|2328.07|2326.57|2327.62|2326.12|0
1635991800000|2021-11-04 02:10:00|2327.72|2326.22|2328.1|2326.6|2328.1|2326.6|2327.66|2326.16|0
1635992100000|2021-11-04 02:15:00|2328.16|2326.66|2328.11|2326.61|2328.33|2326.83|2327.88|2326.38|0
1635992400000|2021-11-04 02:20:00|2328.12|2326.62|2328.55|2327.05|2328.55|2327.05|2328.1|2326.6|0
1635992700000|2021-11-04 02:25:00|2328.53|2327.03|2328.32|2326.82|2328.55|2327.05|2328.31|2326.81|0
1635993000000|2021-11-04 02:30:00|2328.33|2326.83|2328.57|2327.07|2328.57|2327.07|2328.11|2326.61|0
1635993300000|2021-11-04 02:35:00|2328.55|2327.05|2328.57|2327.07|2328.78|2327.28|2328.44|2326.94|0
1635993600000|2021-11-04 02:40:00|2328.58|2327.08|2328.78|2327.28|2329|2327.5|2328.57|2327.07|0
1635993900000|2021-11-04 02:45:00|2328.82|2327.32|2328.78|2327.28|2328.99|2327.49|2328.78|2327.28|0
1635994200000|2021-11-04 02:50:00|2328.77|2327.27|2329|2327.5|2329|2327.5|2328.77|2327.27|0
1635994500000|2021-11-04 02:55:00|2328.97|2327.47|2328.87|2327.37|2328.97|2327.47|2328.57|2327.07|0
1635994800000|2021-11-04 03:00:00|2328.84|2327.34|2328.55|2327.05|2328.87|2327.37|2328.54|2327.04|0
1635995100000|2021-11-04 03:05:00|2328.57|2327.07|2328.77|2327.27|2328.77|2327.27|2328.55|2327.05|0
1635995400000|2021-11-04 03:10:00|2328.75|2327.25|2328.77|2327.27|2328.99|2327.49|2328.55|2327.05|0
1635995700000|2021-11-04 03:15:00|2328.75|2327.25|2328.87|2327.37|2328.99|2327.49|2328.75|2327.25|0
1635996000000|2021-11-04 03:20:00|2328.84|2327.34|2328.78|2327.28|2329|2327.5|2328.57|2327.07|0
1635996300000|2021-11-04 03:25:00|2328.77|2327.27|2328.55|2327.05|2328.78|2327.28|2328.54|2327.04|0
1635996600000|2021-11-04 03:30:00|2328.54|2327.04|2328.22|2326.72|2328.75|2327.25|2328.06|2326.56|0
1635996900000|2021-11-04 03:35:00|2328.18|2326.68|2328.45|2326.95|2328.67|2327.17|2328.1|2326.6|0
1635997200000|2021-11-04 03:40:00|2328.44|2326.94|2328.54|2327.04|2328.65|2327.15|2328.32|2326.82|0
1635997500000|2021-11-04 03:45:00|2328.5|2327|2328.41|2326.91|2328.64|2327.14|2328.41|2326.91|0
1635997800000|2021-11-04 03:50:00|2328.38|2326.88|2328.38|2326.88|2328.39|2326.89|2328.18|2326.68|0
1635998100000|2021-11-04 03:55:00|2328.35|2326.85|2328.39|2326.89|2328.39|2326.89|2328.18|2326.68|0
1635998400000|2021-11-04 04:00:00|2328.41|2326.91|2328.62|2327.12|2328.84|2327.34|2328.41|2326.91|0
1635998700000|2021-11-04 04:05:00|2328.64|2327.14|2328.84|2327.34|2328.86|2327.36|2328.62|2327.12|0
1635999000000|2021-11-04 04:10:00|2328.86|2327.36|2329.09|2327.59|2329.3|2327.8|2328.73|2327.23|0
1635999300000|2021-11-04 04:15:00|2329.1|2327.6|2329.29|2327.79|2329.3|2327.8|2329.09|2327.59|0
1635999600000|2021-11-04 04:20:00|2329.3|2327.8|2329.07|2327.57|2329.3|2327.8|2329.07|2327.57|0
1635999900000|2021-11-04 04:25:00|2329.09|2327.59|2329.3|2327.8|2329.3|2327.8|2329.09|2327.59|0
1636000200000|2021-11-04 04:30:00|2329.33|2327.83|2329.12|2327.62|2329.35|2327.85|2328.91|2327.41|0
1636000500000|2021-11-04 04:35:00|2329.1|2327.6|2329.1|2327.6|2329.32|2327.82|2328.88|2327.38|0
1636000800000|2021-11-04 04:40:00|2329.09|2327.59|2328.9|2327.4|2329.1|2327.6|2328.87|2327.37|0
1636001100000|2021-11-04 04:45:00|2328.88|2327.38|2328.65|2327.15|2328.88|2327.38|2328.65|2327.15|0
1636001400000|2021-11-04 04:50:00|2328.62|2327.12|2328.54|2327.04|2328.65|2327.15|2328.44|2326.94|0
1636001700000|2021-11-04 04:55:00|2328.57|2327.07|2328.66|2327.16|2328.67|2327.17|2328.44|2326.94|0
1636002000000|2021-11-04 05:00:00|2328.64|2327.14|2329.09|2327.59|2329.11|2327.61|2328.64|2327.14|0
1636002300000|2021-11-04 05:05:00|2329.11|2327.61|2328.85|2327.35|2329.11|2327.61|2328.85|2327.35|0
1636002600000|2021-11-04 05:10:00|2328.83|2327.33|2328.17|2326.67|2328.83|2327.33|2328.17|2326.67|0
1636002900000|2021-11-04 05:15:00|2328.19|2326.69|2328.41|2326.91|2328.61|2327.11|2328.17|2326.67|0
1636003200000|2021-11-04 05:20:00|2328.42|2326.92|2328.63|2327.13|2328.84|2327.34|2328.41|2326.91|0
1636003500000|2021-11-04 05:25:00|2328.64|2327.14|2328.41|2326.91|2328.85|2327.35|2328.41|2326.91|0
1636003800000|2021-11-04 05:30:00|2328.42|2326.92|2328.43|2326.93|2328.64|2327.14|2328.41|2326.91|0
1636004100000|2021-11-04 05:35:00|2328.42|2326.92|2327.96|2326.46|2328.43|2326.93|2327.95|2326.45|0
1636004400000|2021-11-04 05:40:00|2328.16|2326.66|2328.63|2327.13|2328.64|2327.14|2327.96|2326.46|0
1636004700000|2021-11-04 05:45:00|2328.64|2327.14|2328.41|2326.91|2328.64|2327.14|2328.41|2326.91|0
1636005000000|2021-11-04 05:50:00|2328.42|2326.92|2328.14|2326.64|2328.63|2327.13|2328.14|2326.64|0
1636005300000|2021-11-04 05:55:00|2328.2|2326.7|2328.14|2326.64|2328.57|2327.07|2328.13|2326.63|0
1636005600000|2021-11-04 06:00:00|2328.15|2326.65|2328.97|2327.47|2328.97|2327.47|2328.12|2326.62|0
1636005900000|2021-11-04 06:05:00|2329.01|2327.51|2329.46|2327.96|2330.02|2328.52|2329.01|2327.51|0
1636006200000|2021-11-04 06:10:00|2329.49|2327.99|2329.32|2327.82|2329.57|2328.07|2328.67|2327.17|0
1636006500000|2021-11-04 06:15:00|2329.29|2327.79|2329.26|2327.76|2329.55|2328.05|2329.11|2327.61|0
1636006800000|2021-11-04 06:20:00|2329.22|2327.72|2329.36|2327.86|2329.45|2327.95|2328.91|2327.41|0
1636007100000|2021-11-04 06:25:00|2329.39|2327.89|2330.51|2329.01|2330.53|2329.03|2329.39|2327.89|0
1636007400000|2021-11-04 06:30:00|2330.45|2328.95|2329.86|2328.36|2330.45|2328.95|2329.86|2328.36|0
1636007700000|2021-11-04 06:35:00|2329.84|2328.34|2330.26|2328.76|2330.26|2328.76|2329.83|2328.33|0
1636008000000|2021-11-04 06:40:00|2330.23|2328.73|2329.83|2328.33|2330.26|2328.76|2329.8|2328.3|0
1636008300000|2021-11-04 06:45:00|2329.81|2328.31|2329.84|2328.34|2330.06|2328.56|2329.81|2328.31|0
1636008600000|2021-11-04 06:50:00|2329.88|2328.38|2330.85|2329.35|2331.06|2329.56|2329.83|2328.33|0
1636008900000|2021-11-04 06:55:00|2330.83|2329.33|2330.82|2329.32|2330.83|2329.33|2329.99|2328.49|0
1636009200000|2021-11-04 07:00:00|2330.8|2329.3|2330.57|2329.07|2330.97|2329.47|2329.31|2327.81|0
1636009500000|2021-11-04 07:05:00|2330.53|2329.03|2331.08|2329.58|2331.41|2329.91|2330.05|2328.55|0
1636009800000|2021-11-04 07:10:00|2331.11|2329.61|2332.2|2330.7|2332.2|2330.7|2331.08|2329.58|0
1636010100000|2021-11-04 07:15:00|2332.19|2330.69|2331.04|2329.54|2332.19|2330.69|2331.04|2329.54|0
1636010400000|2021-11-04 07:20:00|2331.05|2329.55|2329.99|2328.49|2331.25|2329.75|2329.79|2328.29|0
1636010700000|2021-11-04 07:25:00|2330.01|2328.51|2330.01|2328.51|2330.21|2328.71|2329.77|2328.27|0
1636011000000|2021-11-04 07:30:00|2330.02|2328.52|2331.12|2329.72|2331.49|2330.09|2329.79|2328.29|26
1636011300000|2021-11-04 07:35:00|2331.24|2329.84|2332.24|2330.84|2332.87|2331.47|2330.99|2329.59|15
1636011600000|2021-11-04 07:40:00|2332.37|2330.97|2332.12|2330.72|2333.24|2331.84|2331.87|2330.47|21
1636011900000|2021-11-04 07:45:00|2331.99|2330.59|2331.87|2330.47|2332.99|2331.59|2330.74|2329.34|9
1636012200000|2021-11-04 07:50:00|2332.37|2330.97|2333.99|2332.59|2333.99|2332.59|2332.12|2330.72|7
1636012500000|2021-11-04 07:55:00|2334.04|2332.54|2333.13|2331.63|2334.04|2332.54|2332.66|2331.16|0
1636012800000|2021-11-04 08:00:00|2333.06|2331.56|2329.04|2328.54|2333.06|2331.56|2326.29|2325.79|2635
1636013100000|2021-11-04 08:05:00|2329.29|2328.79|2325.92|2325.42|2329.67|2329.17|2325.79|2325.29|1736
1636013400000|2021-11-04 08:10:00|2326.17|2325.67|2330.17|2329.67|2330.17|2329.67|2325.79|2325.29|2111
1636013700000|2021-11-04 08:15:00|2330.29|2329.79|2332.42|2331.92|2332.42|2331.92|2329.42|2328.92|1179
1636014000000|2021-11-04 08:20:00|2332.29|2331.79|2329.67|2329.17|2332.29|2331.79|2329.42|2328.92|1106
1636014300000|2021-11-04 08:25:00|2329.54|2329.04|2329.42|2328.92|2330.42|2329.92|2328.42|2327.92|1086
1636014600000|2021-11-04 08:30:00|2329.54|2329.04|2328.92|2328.42|2330.67|2330.17|2328.67|2328.17|602
1636014900000|2021-11-04 08:35:00|2328.79|2328.29|2327.67|2327.17|2329.42|2328.92|2326.92|2326.42|834
1636015200000|2021-11-04 08:40:00|2327.56|2327.06|2326.81|2326.31|2328.43|2327.93|2325.93|2325.43|761
1636015500000|2021-11-04 08:45:00|2326.68|2326.18|2326.18|2325.68|2327.81|2327.31|2325.56|2325.06|703
1636015800000|2021-11-04 08:50:00|2326.06|2325.56|2322.81|2322.31|2326.18|2325.68|2322.56|2322.06|924
1636016100000|2021-11-04 08:55:00|2322.93|2322.43|2324.56|2324.06|2325.56|2325.06|2322.81|2322.31|1049
1636016400000|2021-11-04 09:00:00|2324.68|2324.18|2324.81|2324.31|2325.81|2325.31|2323.31|2322.81|735
1636016700000|2021-11-04 09:05:00|2324.93|2324.43|2325.06|2324.56|2325.56|2325.06|2323.81|2323.31|696
1636017000000|2021-11-04 09:10:00|2325.18|2324.68|2324.56|2324.06|2325.18|2324.68|2323.18|2322.68|851
1636017300000|2021-11-04 09:15:00|2324.31|2323.81|2322.43|2321.93|2324.31|2323.81|2322.18|2321.68|526
1636017600000|2021-11-04 09:20:00|2322.31|2321.81|2324.31|2323.81|2324.31|2323.81|2322.06|2321.56|538
1636017900000|2021-11-04 09:25:00|2324.18|2323.68|2325.06|2324.56|2325.56|2325.06|2324.18|2323.68|696
1636018200000|2021-11-04 09:30:00|2324.81|2324.31|2323.56|2323.06|2325.06|2324.56|2323.31|2322.81|492
1636018500000|2021-11-04 09:35:00|2323.31|2322.81|2324.31|2323.81|2324.56|2324.06|2322.68|2322.18|413
1636018800000|2021-11-04 09:40:00|2324.43|2323.93|2322.81|2322.31|2324.56|2324.06|2322.56|2322.06|362
1636019100000|2021-11-04 09:45:00|2322.93|2322.43|2322.81|2322.31|2323.56|2323.06|2322.31|2321.81|344
1636019400000|2021-11-04 09:50:00|2322.93|2322.43|2325.06|2324.56|2325.68|2325.18|2322.81|2322.31|458
1636019700000|2021-11-04 09:55:00|2325.18|2324.68|2327.18|2326.68|2327.31|2326.81|2325.18|2324.68|308
1636020000000|2021-11-04 10:00:00|2327.06|2326.56|2327.56|2327.06|2327.56|2327.06|2326.06|2325.56|252
1636020300000|2021-11-04 10:05:00|2327.43|2326.93|2325.81|2325.31|2327.43|2326.93|2325.31|2324.81|300
1636020600000|2021-11-04 10:10:00|2326.06|2325.56|2327.06|2326.56|2327.56|2327.06|2325.56|2325.06|355
1636020900000|2021-11-04 10:15:00|2327.31|2326.81|2325.56|2325.06|2327.31|2326.81|2325.56|2325.06|258
1636021200000|2021-11-04 10:20:00|2325.68|2325.18|2327.18|2326.68|2327.56|2327.06|2325.56|2325.06|284
1636021500000|2021-11-04 10:25:00|2327.31|2326.81|2328.18|2327.68|2328.31|2327.81|2327.06|2326.56|280
1636021800000|2021-11-04 10:30:00|2328.31|2327.81|2326.81|2326.31|2328.31|2327.81|2326.56|2326.06|289
1636022100000|2021-11-04 10:35:00|2326.93|2326.43|2327.31|2326.81|2327.93|2327.43|2326.81|2326.31|152
1636022400000|2021-11-04 10:40:00|2327.18|2326.68|2326.31|2325.81|2327.68|2327.18|2325.56|2325.06|247
1636022700000|2021-11-04 10:45:00|2326.18|2325.68|2324.31|2323.81|2326.31|2325.81|2324.31|2323.81|251
1636023000000|2021-11-04 10:50:00|2324.18|2323.68|2325.56|2325.06|2325.81|2325.31|2324.06|2323.56|250
1636023300000|2021-11-04 10:55:00|2325.43|2324.93|2326.31|2325.81|2326.56|2326.06|2325.18|2324.68|140
1636023600000|2021-11-04 11:00:00|2326.43|2325.93|2325.18|2324.68|2326.56|2326.06|2324.81|2324.31|285
1636023900000|2021-11-04 11:05:00|2325.06|2324.56|2324.68|2324.18|2325.31|2324.81|2324.06|2323.56|252
1636024200000|2021-11-04 11:10:00|2324.81|2324.31|2325.06|2324.56|2325.31|2324.81|2324.68|2324.18|243
1636024500000|2021-11-04 11:15:00|2325.18|2324.68|2325.31|2324.81|2325.31|2324.81|2324.81|2324.31|405
1636024800000|2021-11-04 11:20:00|2325.18|2324.68|2324.81|2324.31|2325.68|2325.18|2324.81|2324.31|382
1636025100000|2021-11-04 11:25:00|2324.56|2324.06|2324.06|2323.56|2325.06|2324.56|2324.06|2323.56|288
1636025400000|2021-11-04 11:30:00|2324.31|2323.81|2323.81|2323.31|2324.43|2323.93|2323.18|2322.68|317
1636025700000|2021-11-04 11:35:00|2323.56|2323.06|2323.31|2322.81|2323.56|2323.06|2322.56|2322.06|238
1636026000000|2021-11-04 11:40:00|2323.43|2322.93|2323.06|2322.56|2323.56|2323.06|2322.31|2321.81|258
1636026300000|2021-11-04 11:45:00|2322.93|2322.43|2322.06|2321.56|2323.18|2322.68|2322.06|2321.56|194
1636026600000|2021-11-04 11:50:00|2321.81|2321.31|2321.06|2320.56|2322.31|2321.81|2321.06|2320.56|330
1636026900000|2021-11-04 11:55:00|2320.93|2320.43|2322.06|2321.56|2322.31|2321.81|2320.56|2320.06|258
1636027200000|2021-11-04 12:00:00|2321.93|2321.43|2323.81|2323.31|2325.31|2324.81|2321.93|2321.43|739
1636027500000|2021-11-04 12:05:00|2323.68|2323.18|2324.56|2324.06|2324.81|2324.31|2322.93|2322.43|710
1636027800000|2021-11-04 12:10:00|2324.68|2324.18|2325.81|2325.31|2326.31|2325.81|2324.68|2324.18|635
1636028100000|2021-11-04 12:15:00|2325.93|2325.43|2325.31|2324.81|2326.56|2326.06|2325.18|2324.68|347
1636028400000|2021-11-04 12:20:00|2325.06|2324.56|2324.31|2323.81|2325.31|2324.81|2324.31|2323.81|478
1636028700000|2021-11-04 12:25:00|2324.56|2324.06|2324.68|2324.18|2325.31|2324.81|2324.31|2323.81|239
1636029000000|2021-11-04 12:30:00|2324.81|2324.31|2325.06|2324.56|2325.06|2324.56|2324.18|2323.68|315
1636029300000|2021-11-04 12:35:00|2324.93|2324.43|2324.06|2323.56|2324.93|2324.43|2323.81|2323.31|328
1636029600000|2021-11-04 12:40:00|2323.81|2323.31|2322.81|2322.31|2324.56|2324.06|2322.81|2322.31|287
1636029900000|2021-11-04 12:45:00|2322.93|2322.43|2323.81|2323.31|2324.06|2323.56|2322.56|2322.06|220
1636030200000|2021-11-04 12:50:00|2323.68|2323.18|2323.56|2323.06|2324.31|2323.81|2323.31|2322.81|318
1636030500000|2021-11-04 12:55:00|2323.68|2323.18|2323.56|2323.06|2324.31|2323.81|2323.06|2322.56|308
1636030800000|2021-11-04 13:00:00|2323.68|2323.18|2324.68|2324.18|2324.81|2324.31|2323.31|2322.81|351
1636031100000|2021-11-04 13:05:00|2324.56|2324.06|2324.56|2324.06|2325.06|2324.56|2324.31|2323.81|235
1636031400000|2021-11-04 13:10:00|2324.31|2323.81|2323.31|2322.81|2324.56|2324.06|2323.06|2322.56|242
1636031700000|2021-11-04 13:15:00|2323.43|2322.93|2323.31|2322.81|2323.81|2323.31|2323.31|2322.81|252
1636032000000|2021-11-04 13:20:00|2323.43|2322.93|2324.31|2323.81|2324.56|2324.06|2323.31|2322.81|146
1636032300000|2021-11-04 13:25:00|2324.18|2323.68|2324.06|2323.56|2324.31|2323.81|2323.43|2322.93|163
1636032600000|2021-11-04 13:30:00|2323.93|2323.43|2324.06|2323.56|2325.06|2324.56|2323.81|2323.31|660
1636032900000|2021-11-04 13:35:00|2323.81|2323.31|2323.06|2322.56|2324.56|2324.06|2322.68|2322.18|539
1636033200000|2021-11-04 13:40:00|2322.93|2322.43|2324.56|2324.06|2325.06|2324.56|2322.31|2321.81|703
1636033500000|2021-11-04 13:45:00|2324.68|2324.18|2323.31|2322.81|2325.31|2324.81|2322.43|2321.93|708
1636033800000|2021-11-04 13:50:00|2323.06|2322.56|2325.06|2324.56|2325.31|2324.81|2322.31|2321.81|567
1636034100000|2021-11-04 13:55:00|2324.93|2324.43|2325.81|2325.31|2326.81|2326.31|2324.43|2323.93|570
1636034400000|2021-11-04 14:00:00|2325.93|2325.43|2325.56|2325.06|2327.31|2326.81|2325.56|2325.06|678
1636034700000|2021-11-04 14:05:00|2325.68|2325.18|2327.31|2326.81|2327.68|2327.18|2325.68|2325.18|562
1636035000000|2021-11-04 14:10:00|2327.18|2326.68|2328.56|2328.06|2328.68|2328.18|2327.06|2326.56|575
1636035300000|2021-11-04 14:15:00|2328.31|2327.81|2328.06|2327.56|2329.06|2328.56|2327.81|2327.31|381
1636035600000|2021-11-04 14:20:00|2328.18|2327.68|2328.81|2328.31|2329.18|2328.68|2328.06|2327.56|386
1636035900000|2021-11-04 14:25:00|2328.56|2328.06|2327.56|2327.06|2328.56|2328.06|2326.06|2325.56|1023
1636036200000|2021-11-04 14:30:00|2327.43|2326.93|2328.06|2327.56|2328.56|2328.06|2327.06|2326.56|557
1636036500000|2021-11-04 14:35:00|2328.18|2327.68|2326.81|2326.31|2328.43|2327.93|2326.06|2325.56|909
1636036800000|2021-11-04 14:40:00|2326.56|2326.06|2328.06|2327.56|2328.31|2327.81|2326.56|2326.06|507
1636037100000|2021-11-04 14:45:00|2328.18|2327.68|2327.93|2327.43|2328.31|2327.81|2326.93|2326.43|730
1636037400000|2021-11-04 14:50:00|2327.81|2327.31|2328.31|2327.81|2328.56|2328.06|2326.81|2326.31|961
1636037700000|2021-11-04 14:55:00|2328.18|2327.68|2326.06|2325.56|2328.81|2328.31|2326.06|2325.56|828
1636038000000|2021-11-04 15:00:00|2325.93|2325.43|2326.31|2325.81|2326.68|2326.18|2325.81|2325.31|1012
1636038300000|2021-11-04 15:05:00|2326.06|2325.56|2328.06|2327.56|2328.06|2327.56|2325.56|2325.06|557
1636038600000|2021-11-04 15:10:00|2328.38|2327.88|2328.63|2328.13|2329.63|2329.13|2328.13|2327.63|475
1636038900000|2021-11-04 15:15:00|2328.5|2328|2329|2328.5|2329.13|2328.63|2327.63|2327.13|509
1636039200000|2021-11-04 15:20:00|2328.88|2328.38|2327.38|2326.88|2329.13|2328.63|2327.13|2326.63|433
1636039500000|2021-11-04 15:25:00|2327.5|2327|2327.38|2326.88|2328.38|2327.88|2326.38|2325.88|923
1636039800000|2021-11-04 15:30:00|2327.5|2327|2328.63|2328.13|2329.38|2328.88|2326.88|2326.38|600
1636040100000|2021-11-04 15:35:00|2328.75|2328.25|2329.63|2329.13|2329.63|2329.13|2328.38|2327.88|756
1636040400000|2021-11-04 15:40:00|2329.75|2329.25|2329.88|2329.38|2329.88|2329.38|2329.38|2328.88|398
1636040700000|2021-11-04 15:45:00|2329.75|2329.25|2329.13|2328.63|2330.13|2329.63|2329.13|2328.63|455
1636041000000|2021-11-04 15:50:00|2329.25|2328.75|2329.38|2328.88|2329.63|2329.13|2328.88|2328.38|582
1636041300000|2021-11-04 15:55:00|2329.25|2328.75|2331.13|2330.63|2331.38|2330.88|2329.13|2328.63|616
1636041600000|2021-11-04 16:00:00|2331.38|2330.88|2330.63|2330.13|2331.38|2330.88|2329.88|2329.38|919
1636041900000|2021-11-04 16:05:00|2330.75|2330.25|2330.38|2329.88|2331.13|2330.63|2329.75|2329.25|399
1636042200000|2021-11-04 16:10:00|2330.63|2330.13|2330.13|2329.63|2330.88|2330.38|2329.88|2329.38|459
1636042500000|2021-11-04 16:15:00|2330.38|2329.88|2331.13|2330.63|2331.13|2330.63|2330.13|2329.63|578
1636042800000|2021-11-04 16:20:00|2331|2330.5|2330.44|2328.94|2331.75|2331.25|2329.88|2328.94|1589
1636043100000|2021-11-04 16:25:00|2329.7|2328.2|2329.78|2328.28|2329.96|2328.46|2328.8|2327.3|1605
1636043400000|2021-11-04 16:30:00|2329.81|2328.31|2328.21|2326.81|2329.84|2328.44|2327.34|2325.94|84
1636043700000|2021-11-04 16:35:00|2328.34|2326.94|2329.59|2328.19|2329.59|2328.19|2327.34|2325.94|133
1636044000000|2021-11-04 16:40:00|2329.71|2328.31|2329.34|2327.94|2329.71|2328.31|2329.34|2327.94|13
1636044300000|2021-11-04 16:45:00|2329.46|2328.06|2330.96|2329.56|2331.09|2329.69|2329.34|2327.94|18
1636044600000|2021-11-04 16:50:00|2330.46|2329.06|2330.46|2329.06|2330.59|2329.19|2330.21|2328.81|2
1636044900000|2021-11-04 16:55:00|2330.59|2329.19|2331.35|2329.85|2331.46|2330.06|2330.59|2329.19|4
1636045200000|2021-11-04 17:00:00|2331.17|2329.67|2330.47|2328.97|2331.28|2329.78|2330.18|2328.68|0
1636045500000|2021-11-04 17:05:00|2330.43|2328.93|2331.34|2329.84|2331.52|2330.02|2330.18|2328.68|0
1636045800000|2021-11-04 17:10:00|2331.38|2329.88|2331.75|2330.25|2332.01|2330.51|2331.31|2329.81|0
1636046100000|2021-11-04 17:15:00|2331.72|2330.22|2331.93|2330.43|2331.93|2330.43|2331.17|2329.67|0
1636046400000|2021-11-04 17:20:00|2331.75|2330.25|2331.58|2330.08|2332.08|2330.58|2330.83|2329.33|0
1636046700000|2021-11-04 17:25:00|2331.54|2330.04|2331.9|2330.4|2331.9|2330.4|2331.25|2329.75|0
1636047000000|2021-11-04 17:30:00|2331.87|2330.37|2331.07|2329.57|2332.2|2330.7|2330.85|2329.35|0
1636047300000|2021-11-04 17:35:00|2330.98|2329.48|2331.47|2329.97|2331.51|2330.01|2330.52|2329.02|0
1636047600000|2021-11-04 17:40:00|2331.43|2329.93|2332.17|2330.67|2332.17|2330.67|2331.25|2329.75|0
1636047900000|2021-11-04 17:45:00|2332.13|2330.63|2331.66|2330.16|2332.32|2330.82|2331.44|2329.94|0
1636048200000|2021-11-04 17:50:00|2331.7|2330.2|2331.07|2329.57|2331.95|2330.45|2330.74|2329.24|0
1636048500000|2021-11-04 17:55:00|2331.04|2329.54|2331.58|2330.08|2331.87|2330.37|2331.04|2329.54|0
1636048800000|2021-11-04 18:00:00|2331.62|2330.12|2328.92|2327.42|2331.66|2330.16|2328.92|2327.42|0
1636049100000|2021-11-04 18:05:00|2328.88|2327.38|2330.08|2328.58|2330.16|2328.66|2328.88|2327.38|0
1636049400000|2021-11-04 18:10:00|2330.12|2328.62|2330.02|2328.52|2330.2|2328.7|2329.63|2328.13|0
1636049700000|2021-11-04 18:15:00|2329.98|2328.48|2329.65|2328.15|2330.05|2328.55|2328.96|2327.46|0
1636050000000|2021-11-04 18:20:00|2329.69|2328.19|2330.09|2328.59|2330.11|2328.61|2329.58|2328.08|0
1636050300000|2021-11-04 18:25:00|2330.05|2328.55|2329.76|2328.26|2330.35|2328.85|2329.65|2328.15|0
1636050600000|2021-11-04 18:30:00|2329.94|2328.44|2329.87|2328.37|2330.02|2328.52|2329.32|2327.82|0
1636050900000|2021-11-04 18:35:00|2329.9|2328.4|2330.05|2328.55|2330.23|2328.73|2329.69|2328.19|0
1636051200000|2021-11-04 18:40:00|2330.08|2328.58|2330.77|2329.27|2330.81|2329.31|2330.08|2328.58|0
1636051500000|2021-11-04 18:45:00|2330.81|2329.31|2330.95|2329.45|2331.24|2329.74|2330.7|2329.2|0
1636051800000|2021-11-04 18:50:00|2330.99|2329.49|2330.98|2329.48|2331.5|2330|2330.73|2329.23|0
1636052100000|2021-11-04 18:55:00|2330.94|2329.44|2330.25|2328.75|2331.31|2329.81|2330.03|2328.53|0
1636052400000|2021-11-04 19:00:00|2330.21|2328.71|2330.31|2328.81|2331.03|2329.53|2329.59|2328.09|0
1636052700000|2021-11-04 19:05:00|2330.35|2328.85|2330.1|2328.6|2330.64|2329.14|2329.69|2328.19|0
1636053000000|2021-11-04 19:10:00|2330.14|2328.64|2330.97|2329.47|2331.19|2329.69|2330.14|2328.64|0
1636053300000|2021-11-04 19:15:00|2331.01|2329.51|2331.19|2329.69|2331.3|2329.8|2330.57|2329.07|0
1636053600000|2021-11-04 19:20:00|2331.15|2329.65|2331.7|2330.2|2332.06|2330.56|2331.15|2329.65|0
1636053900000|2021-11-04 19:25:00|2331.68|2330.18|2331.26|2329.76|2332.06|2330.56|2331.15|2329.65|0
1636054200000|2021-11-04 19:30:00|2331.44|2329.94|2332.08|2330.58|2332.12|2330.62|2331.42|2329.92|0
1636054500000|2021-11-04 19:35:00|2332.04|2330.54|2331.17|2329.67|2332.04|2330.54|2331.17|2329.67|0
1636054800000|2021-11-04 19:40:00|2331.21|2329.71|2330.26|2328.76|2331.42|2329.92|2329.39|2327.89|0
1636055100000|2021-11-04 19:45:00|2330.3|2328.8|2331.64|2330.14|2331.68|2330.18|2330.01|2328.51|0
1636055400000|2021-11-04 19:50:00|2331.68|2330.18|2332.55|2331.05|2332.59|2331.09|2331.57|2330.07|0
1636055700000|2021-11-04 19:55:00|2332.52|2331.02|2333.15|2331.65|2333.19|2331.69|2331.39|2329.89|0
1636056000000|2021-11-04 20:00:00|2333.06|2331.56|2331.85|2330.35|2333.08|2331.58|2331.77|2330.27|0
1636056300000|2021-11-04 20:05:00|2331.81|2330.31|2331.67|2330.17|2331.99|2330.49|2331.59|2330.09|0
1636056600000|2021-11-04 20:10:00|2331.7|2330.2|2332.27|2330.77|2332.27|2330.77|2331.42|2329.92|0
1636056900000|2021-11-04 20:15:00|2332.23|2330.73|2332.27|2330.77|2332.49|2330.99|2332.16|2330.66|0
1636057200000|2021-11-04 20:20:00|2332.23|2330.73|2332.13|2330.63|2332.23|2330.73|2331.91|2330.41|0
1636057500000|2021-11-04 20:25:00|2332.31|2330.81|2332.31|2330.81|2332.34|2330.84|2332.31|2330.81|0
1636057800000|2021-11-04 20:30:00|2332.22|2330.72|2333.04|2331.54|2333.04|2331.54|2332.22|2330.72|0
1636058100000|2021-11-04 20:35:00|2333.08|2331.58|2332.5|2331|2333.33|2331.83|2332.35|2330.85|0
1636058400000|2021-11-04 20:40:00|2332.53|2331.03|2332.32|2330.82|2332.53|2331.03|2332.28|2330.78|0
1636058700000|2021-11-04 20:45:00|2332.28|2330.78|2331.99|2330.49|2332.39|2330.89|2331.99|2330.49|0
1636059000000|2021-11-04 20:50:00|2332.02|2330.52|2331.92|2330.42|2332.2|2330.7|2331.88|2330.38|0
1636059300000|2021-11-04 20:55:00|2331.74|2330.24|2331.74|2330.24|2331.85|2330.35|2331.49|2329.99|0
1636059600000|2021-11-04 21:00:00|2331.56|2330.06|2331.53|2330.03|2331.63|2330.13|2331.53|2330.03|0
1636059900000|2021-11-04 21:05:00|2331.49|2329.99|2331.56|2330.06|2331.56|2330.06|2331.45|2329.95|0
1636060200000|2021-11-04 21:10:00|2331.49|2329.99|2331.67|2330.17|2331.71|2330.21|2331.49|2329.99|0
1636060800000|2021-11-04 21:20:00|2331.64|2330.14|2331.64|2330.14|2331.64|2330.14|2331.64|2330.14|0
1636061100000|2021-11-04 21:25:00|2332.22|2330.72|2332.22|2330.72|2332.26|2330.76|2332.22|2330.72|0
1636061400000|2021-11-04 21:30:00|2332.26|2330.76|2332.26|2330.76|2332.26|2330.76|2332.22|2330.72|0
1636061700000|2021-11-04 21:35:00|2332.22|2330.72|2332.33|2330.83|2332.33|2330.83|2332.22|2330.72|0
1636062000000|2021-11-04 21:40:00|2331.93|2330.43|2332.18|2330.68|2332.18|2330.68|2331.93|2330.43|0
1636062300000|2021-11-04 21:45:00|2332.11|2330.61|2332.18|2330.68|2332.18|2330.68|2332.11|2330.61|0
1636062600000|2021-11-04 21:50:00|2332.11|2330.61|2332.18|2330.68|2332.18|2330.68|2332.11|2330.61|0
1636062900000|2021-11-04 21:55:00|2332.11|2330.61|2331.97|2330.47|2332.18|2330.68|2331.97|2330.47|0
1636063200000|2021-11-04 22:00:00|2331.89|2330.39|2331.45|2329.95|2331.94|2330.44|2331.09|2329.59|0
1636063500000|2021-11-04 22:05:00|2331.44|2329.94|2331.45|2329.95|2331.54|2330.04|2331.32|2329.82|0
1636063800000|2021-11-04 22:10:00|2331.47|2329.97|2331.85|2330.35|2331.85|2330.35|2331.47|2329.97|0
1636064100000|2021-11-04 22:15:00|2331.84|2330.34|2332.25|2330.75|2332.25|2330.75|2331.63|2330.13|0
1636064400000|2021-11-04 22:20:00|2332.21|2330.71|2332.97|2331.47|2332.97|2331.47|2332.07|2330.57|0
1636064700000|2021-11-04 22:25:00|2332.99|2331.49|2333.15|2331.65|2333.59|2332.09|2332.99|2331.49|0
1636065000000|2021-11-04 22:30:00|2333.17|2331.67|2333.43|2331.93|2333.46|2331.96|2332.97|2331.47|0
1636065300000|2021-11-04 22:35:00|2333.45|2331.95|2333.43|2331.93|2333.83|2332.33|2333.43|2331.93|0
1636065600000|2021-11-04 22:40:00|2333.41|2331.91|2333.12|2331.62|2333.41|2331.91|2333.03|2331.53|0
1636065900000|2021-11-04 22:45:00|2333.14|2331.64|2333.65|2332.15|2333.65|2332.15|2333.12|2331.62|0
1636066200000|2021-11-04 22:50:00|2333.66|2332.16|2333.34|2331.84|2333.83|2332.33|2333.21|2331.71|0
1636066500000|2021-11-04 22:55:00|2333.36|2331.86|2333.52|2332.02|2333.65|2332.15|2333.36|2331.86|0
1636066800000|2021-11-04 23:00:00|2333.54|2332.04|2333.43|2331.93|2333.65|2332.15|2333.21|2331.71|0
1636067100000|2021-11-04 23:05:00|2333.42|2331.92|2333.74|2332.24|2333.74|2332.24|2333.34|2331.84|0
1636067400000|2021-11-04 23:10:00|2333.72|2332.22|2333.52|2332.02|2333.74|2332.24|2333.52|2332.02|0
1636067700000|2021-11-04 23:15:00|2333.5|2332|2333.27|2331.77|2333.5|2332|2333.19|2331.69|0
1636068000000|2021-11-04 23:20:00|2333.26|2331.76|2333.1|2331.6|2333.26|2331.76|2332.92|2331.42|0
1636068300000|2021-11-04 23:25:00|2333.12|2331.62|2332.92|2331.42|2333.19|2331.69|2332.79|2331.29|0
1636068600000|2021-11-04 23:30:00|2332.93|2331.43|2333.63|2332.13|2333.72|2332.22|2332.79|2331.29|0
1636068900000|2021-11-04 23:35:00|2333.64|2332.14|2333.32|2331.82|2333.72|2332.22|2333.19|2331.69|0
1636069200000|2021-11-04 23:40:00|2333.3|2331.8|2333.5|2332|2333.72|2332.22|2333.19|2331.69|0
1636069500000|2021-11-04 23:45:00|2333.52|2332.02|2333.72|2332.22|2333.81|2332.31|2333.52|2332.02|0
1636069800000|2021-11-04 23:50:00|2333.74|2332.24|2334.43|2332.93|2334.43|2332.93|2333.74|2332.24|0
1636070100000|2021-11-04 23:55:00|2334.45|2332.95|2334.43|2332.93|2334.56|2333.06|2334.12|2332.62|0
1636070400000|2021-11-05 00:00:00|2334.41|2332.91|2333.94|2332.44|2334.41|2332.91|2333.81|2332.31|0
1636070700000|2021-11-05 00:05:00|2333.95|2332.45|2333.72|2332.22|2334.12|2332.62|2333.41|2331.91|0
1636071000000|2021-11-05 00:10:00|2333.71|2332.21|2333.32|2331.82|2333.81|2332.31|2333.19|2331.69|0
1636071300000|2021-11-05 00:15:00|2333.34|2331.84|2333.73|2332.23|2334.45|2332.95|2333.32|2331.82|0
1636071600000|2021-11-05 00:20:00|2333.71|2332.21|2333.1|2331.6|2333.73|2332.23|2332.66|2331.16|0
1636071900000|2021-11-05 00:25:00|2333.09|2331.59|2332.37|2330.87|2333.09|2331.59|2331.94|2330.44|0
1636072200000|2021-11-05 00:30:00|2332.36|2330.86|2331.46|2329.96|2332.37|2330.87|2331.46|2329.96|0
1636072500000|2021-11-05 00:35:00|2331.33|2329.83|2331.46|2329.96|2331.47|2329.97|2331.03|2329.53|0
1636072800000|2021-11-05 00:40:00|2331.45|2329.95|2331.68|2330.18|2331.68|2330.18|2331|2329.5|0
1636073100000|2021-11-05 00:45:00|2331.66|2330.16|2332.29|2330.79|2332.5|2331|2331.45|2329.95|0
1636073400000|2021-11-05 00:50:00|2332.32|2330.82|2332.49|2330.99|2332.49|2330.99|2331.93|2330.43|0
1636073700000|2021-11-05 00:55:00|2332.5|2331|2332.92|2331.42|2333.01|2331.51|2332.49|2330.99|0
1636074000000|2021-11-05 01:00:00|2332.94|2331.44|2331.36|2329.86|2333.15|2331.65|2331.35|2329.85|0
1636074300000|2021-11-05 01:05:00|2331.38|2329.88|2332.06|2330.56|2332.48|2330.98|2331.16|2329.66|0
1636074600000|2021-11-05 01:10:00|2332.07|2330.57|2332.39|2330.89|2333.01|2331.51|2332.07|2330.57|0
1636074900000|2021-11-05 01:15:00|2332.42|2330.92|2333.03|2331.53|2333.18|2331.68|2332.42|2330.92|0
1636075200000|2021-11-05 01:20:00|2332.99|2331.49|2333.39|2331.89|2333.4|2331.9|2332.72|2331.22|0
1636075500000|2021-11-05 01:25:00|2333.4|2331.9|2332.72|2331.22|2333.4|2331.9|2332.49|2330.99|0
1636075800000|2021-11-05 01:30:00|2332.71|2331.21|2331.4|2329.9|2332.71|2331.21|2331.2|2329.7|0
1636076100000|2021-11-05 01:35:00|2331.42|2329.92|2330.93|2329.43|2332.07|2330.57|2330.37|2328.87|0
1636076400000|2021-11-05 01:40:00|2330.91|2329.41|2331.36|2329.86|2331.6|2330.1|2330.91|2329.41|0
1636076700000|2021-11-05 01:45:00|2331.45|2329.95|2332.03|2330.53|2332.26|2330.76|2331.25|2329.75|0
1636077000000|2021-11-05 01:50:00|2332.04|2330.54|2332|2330.5|2332.45|2330.95|2331.78|2330.28|0
1636077300000|2021-11-05 01:55:00|2331.99|2330.49|2331.55|2330.05|2332|2330.5|2331.12|2329.62|0
1636077600000|2021-11-05 02:00:00|2331.54|2330.04|2331.99|2330.49|2331.99|2330.49|2331.12|2329.62|0
1636077900000|2021-11-05 02:05:00|2332|2330.5|2332.45|2330.95|2332.68|2331.18|2331.99|2330.49|0
1636078200000|2021-11-05 02:10:00|2332.48|2330.98|2332.45|2330.95|2332.88|2331.38|2332.43|2330.93|0
1636078500000|2021-11-05 02:15:00|2332.65|2331.15|2332.64|2331.14|2332.66|2331.16|2332.2|2330.7|0
1636078800000|2021-11-05 02:20:00|2332.65|2331.15|2332.65|2331.15|2332.65|2331.15|2332.41|2330.91|0
1636079100000|2021-11-05 02:25:00|2332.72|2331.22|2333.33|2331.83|2333.33|2331.83|2332.72|2331.22|0
1636079400000|2021-11-05 02:30:00|2333.32|2331.82|2332.87|2331.37|2333.33|2331.83|2332.87|2331.37|0
1636079700000|2021-11-05 02:35:00|2332.88|2331.38|2333.29|2331.79|2333.29|2331.79|2332.66|2331.16|0
1636080000000|2021-11-05 02:40:00|2333.27|2331.77|2333.72|2332.22|2333.74|2332.24|2333.27|2331.77|0
1636080300000|2021-11-05 02:45:00|2333.65|2332.15|2333.55|2332.05|2334.2|2332.7|2333.29|2331.79|0
1636080600000|2021-11-05 02:50:00|2333.56|2332.06|2333.75|2332.25|2333.97|2332.47|2333.53|2332.03|0
1636080900000|2021-11-05 02:55:00|2333.74|2332.24|2333.52|2332.02|2333.97|2332.47|2333.52|2332.02|0
1636081200000|2021-11-05 03:00:00|2333.55|2332.05|2333.55|2332.05|2333.79|2332.29|2333.34|2331.84|0
1636081500000|2021-11-05 03:05:00|2333.51|2332.01|2333.55|2332.05|2333.65|2332.15|2333.11|2331.61|0
1636081800000|2021-11-05 03:10:00|2333.56|2332.06|2333.56|2332.06|2333.58|2332.08|2333.34|2331.84|0
1636082100000|2021-11-05 03:15:00|2333.53|2332.03|2333.36|2331.86|2333.58|2332.08|2333.15|2331.65|0
1636082400000|2021-11-05 03:20:00|2333.34|2331.84|2332.53|2331.03|2333.37|2331.87|2332.53|2331.03|0
1636082700000|2021-11-05 03:25:00|2332.55|2331.05|2332.53|2331.03|2332.76|2331.26|2332.53|2331.03|0
1636083000000|2021-11-05 03:30:00|2332.6|2331.1|2332.73|2331.23|2332.75|2331.25|2332.31|2330.81|0
1636083300000|2021-11-05 03:35:00|2332.7|2331.2|2332.73|2331.23|2332.73|2331.23|2332.52|2331.02|0
1636083600000|2021-11-05 03:40:00|2332.72|2331.22|2331.64|2330.14|2332.72|2331.22|2331.2|2329.7|0
1636083900000|2021-11-05 03:45:00|2331.63|2330.13|2332.9|2331.4|2332.91|2331.41|2331.4|2329.9|0
1636084200000|2021-11-05 03:50:00|2332.86|2331.36|2332.92|2331.42|2333.13|2331.63|2332.69|2331.19|0
1636084500000|2021-11-05 03:55:00|2332.94|2331.44|2332.94|2331.44|2333.15|2331.65|2332.94|2331.44|0
1636084800000|2021-11-05 04:00:00|2332.9|2331.4|2332.94|2331.44|2332.94|2331.44|2332.72|2331.22|0
1636085100000|2021-11-05 04:05:00|2332.95|2331.45|2333.39|2331.89|2333.39|2331.89|2332.73|2331.23|0
1636085400000|2021-11-05 04:10:00|2333.37|2331.87|2333.27|2331.77|2333.4|2331.9|2333.17|2331.67|0
1636085700000|2021-11-05 04:15:00|2333.3|2331.8|2333.27|2331.77|2333.4|2331.9|2333.17|2331.67|0
1636086000000|2021-11-05 04:20:00|2333.3|2331.8|2333.17|2331.67|2333.39|2331.89|2333.17|2331.67|0
1636086300000|2021-11-05 04:25:00|2333.16|2331.66|2333.17|2331.67|2333.17|2331.67|2333.15|2331.65|0
1636086600000|2021-11-05 04:30:00|2333.18|2331.68|2332.99|2331.49|2333.41|2331.91|2332.99|2331.49|0
1636086900000|2021-11-05 04:35:00|2333|2331.5|2333.23|2331.73|2333.24|2331.74|2332.98|2331.48|0
1636087200000|2021-11-05 04:40:00|2333.21|2331.71|2332.88|2331.38|2333.21|2331.71|2332.78|2331.28|0
1636087500000|2021-11-05 04:45:00|2332.91|2331.41|2332.99|2331.49|2333.21|2331.71|2332.88|2331.38|0
1636087800000|2021-11-05 04:50:00|2332.93|2331.43|2332.97|2331.47|2332.99|2331.49|2332.79|2331.29|0
1636088100000|2021-11-05 04:55:00|2332.93|2331.43|2332.76|2331.26|2332.98|2331.48|2332.75|2331.25|0
1636088400000|2021-11-05 05:00:00|2332.7|2331.2|2332.34|2330.84|2332.78|2331.28|2332.34|2330.84|0
1636088700000|2021-11-05 05:05:00|2332.33|2330.83|2332.13|2330.63|2332.33|2330.83|2331.9|2330.4|0
1636089000000|2021-11-05 05:10:00|2332.11|2330.61|2332.33|2330.83|2332.33|2330.83|2331.9|2330.4|0
1636089300000|2021-11-05 05:15:00|2332.32|2330.82|2332.34|2330.84|2332.34|2330.84|2332.11|2330.61|0
1636089600000|2021-11-05 05:20:00|2332.31|2330.81|2332.11|2330.61|2332.34|2330.84|2332.11|2330.61|0
1636089900000|2021-11-05 05:25:00|2332.13|2330.63|2332.23|2330.73|2332.36|2330.86|2331.91|2330.41|0
1636090200000|2021-11-05 05:30:00|2332.26|2330.76|2332.13|2330.63|2332.56|2331.06|2332.12|2330.62|0
1636090500000|2021-11-05 05:35:00|2332.14|2330.64|2332.36|2330.86|2332.36|2330.86|2332.13|2330.63|0
1636090800000|2021-11-05 05:40:00|2332.35|2330.85|2332.13|2330.63|2332.36|2330.86|2332.13|2330.63|0
1636091100000|2021-11-05 05:45:00|2332.12|2330.62|2331.91|2330.41|2332.13|2330.63|2331.69|2330.19|0
1636091400000|2021-11-05 05:50:00|2331.92|2330.42|2331.86|2330.36|2332.36|2330.86|2331.86|2330.36|0
1636091700000|2021-11-05 05:55:00|2331.85|2330.35|2331.65|2330.15|2331.86|2330.36|2331.43|2329.93|0
1636092000000|2021-11-05 06:00:00|2331.71|2330.21|2332.05|2330.55|2332.28|2330.78|2331.39|2329.89|0
1636092300000|2021-11-05 06:05:00|2332.04|2330.54|2332.45|2330.95|2332.45|2330.95|2331.82|2330.32|0
1636092600000|2021-11-05 06:10:00|2332.44|2330.94|2332.67|2331.17|2332.87|2331.37|2332.02|2330.52|0
1636092900000|2021-11-05 06:15:00|2332.65|2331.15|2332.67|2331.17|2332.67|2331.17|2332.25|2330.75|0
1636093200000|2021-11-05 06:20:00|2332.65|2331.15|2332.2|2330.7|2332.65|2331.15|2332.02|2330.52|0
1636093500000|2021-11-05 06:25:00|2332.22|2330.72|2332.19|2330.69|2332.42|2330.92|2332.19|2330.69|0
1636093800000|2021-11-05 06:30:00|2332.18|2330.68|2332.05|2330.55|2332.39|2330.89|2331.95|2330.45|0
1636094100000|2021-11-05 06:35:00|2332.16|2330.66|2331.72|2330.22|2332.22|2330.72|2331.72|2330.22|0
1636094400000|2021-11-05 06:40:00|2331.58|2330.08|2331.61|2330.11|2331.81|2330.31|2331.58|2330.08|0
1636094700000|2021-11-05 06:45:00|2331.6|2330.1|2331.13|2329.63|2331.6|2330.1|2331.13|2329.63|0
1636095000000|2021-11-05 06:50:00|2331.12|2329.62|2331.13|2329.63|2331.33|2329.83|2331.1|2329.6|0
1636095300000|2021-11-05 06:55:00|2331.12|2329.62|2331.45|2329.95|2331.55|2330.05|2330.88|2329.38|0
1636095600000|2021-11-05 07:00:00|2331.42|2329.92|2330.68|2329.18|2331.57|2330.07|2330.26|2328.76|0
1636095900000|2021-11-05 07:05:00|2330.7|2329.2|2331.06|2329.56|2331.29|2329.79|2330.67|2329.17|0
1636096200000|2021-11-05 07:10:00|2330.99|2329.49|2329.44|2327.94|2331.1|2329.6|2329.39|2327.89|0
1636096500000|2021-11-05 07:15:00|2329.43|2327.93|2329.12|2327.62|2330.17|2328.67|2329.12|2327.62|0
1636096800000|2021-11-05 07:20:00|2329.05|2327.55|2329.33|2327.83|2329.42|2327.92|2328.88|2327.38|0
1636097100000|2021-11-05 07:25:00|2329.31|2327.81|2327.76|2326.26|2329.33|2327.83|2327.54|2326.04|0
1636097400000|2021-11-05 07:30:00|2327.74|2326.24|2324.34|2322.94|2327.77|2326.27|2324.34|2322.94|24
1636097700000|2021-11-05 07:35:00|2324.21|2322.81|2324.21|2322.81|2324.34|2322.94|2323.21|2321.81|32
1636098000000|2021-11-05 07:40:00|2324.09|2322.69|2324.71|2323.31|2324.96|2323.56|2323.84|2322.44|21
1636098300000|2021-11-05 07:45:00|2324.84|2323.44|2324.09|2322.69|2324.84|2323.44|2323.84|2322.44|25
1636098600000|2021-11-05 07:50:00|2324.59|2323.19|2324.46|2323.06|2325.59|2324.19|2324.46|2323.06|25
1636098900000|2021-11-05 07:55:00|2325.18|2323.68|2325.65|2324.15|2326.04|2324.54|2324.87|2323.37|0
1636099200000|2021-11-05 08:00:00|2325.67|2324.17|2326.39|2325.89|2326.39|2325.89|2323.89|2323.39|2370
1636099500000|2021-11-05 08:05:00|2326.51|2326.01|2325.64|2325.14|2328.89|2328.39|2325.64|2325.14|1968
1636099800000|2021-11-05 08:10:00|2325.76|2325.26|2326.89|2326.39|2327.39|2326.89|2324.39|2323.89|1570
1636100100000|2021-11-05 08:15:00|2327.01|2326.51|2328.64|2328.14|2328.89|2328.39|2327.01|2326.51|798
1636100400000|2021-11-05 08:20:00|2328.39|2327.89|2330.14|2329.64|2330.39|2329.89|2328.14|2327.64|993
1636100700000|2021-11-05 08:25:00|2330.26|2329.76|2327.89|2327.39|2330.89|2330.39|2326.89|2326.39|1181
1636101000000|2021-11-05 08:30:00|2327.76|2327.26|2328.14|2327.64|2328.64|2328.14|2326.89|2326.39|508
1636101300000|2021-11-05 08:35:00|2328.01|2327.51|2327.39|2326.89|2329.26|2328.76|2327.14|2326.64|611
1636101600000|2021-11-05 08:40:00|2327.4|2326.9|2326.15|2325.65|2327.9|2327.4|2325.9|2325.4|624
1636101900000|2021-11-05 08:45:00|2326.27|2325.77|2326.52|2326.02|2327.02|2326.52|2324.52|2324.02|940
1636102200000|2021-11-05 08:50:00|2326.65|2326.15|2329.4|2328.9|2329.4|2328.9|2326.4|2325.9|477
1636102500000|2021-11-05 08:55:00|2328.9|2328.4|2327.4|2326.9|2329.27|2328.77|2327.15|2326.65|311
1636102800000|2021-11-05 09:00:00|2327.52|2327.02|2326.9|2326.4|2327.9|2327.4|2326.27|2325.77|376
1636103100000|2021-11-05 09:05:00|2327.02|2326.52|2327.77|2327.27|2328.02|2327.52|2325.65|2325.15|444
1636103400000|2021-11-05 09:10:00|2327.9|2327.4|2328.65|2328.15|2329.4|2328.9|2327.65|2327.15|510
1636103700000|2021-11-05 09:15:00|2328.77|2328.27|2329.27|2328.77|2329.4|2328.9|2328.4|2327.9|379
1636104000000|2021-11-05 09:20:00|2329.15|2328.65|2329.15|2328.65|2329.65|2329.15|2328.4|2327.9|429
1636104300000|2021-11-05 09:25:00|2328.9|2328.4|2328.9|2328.4|2330.27|2329.77|2328.65|2328.15|534
1636104600000|2021-11-05 09:30:00|2328.77|2328.27|2329.9|2329.4|2330.27|2329.77|2328.65|2328.15|438
1636104900000|2021-11-05 09:35:00|2329.65|2329.15|2330.52|2330.02|2330.65|2330.15|2329.15|2328.65|439
1636105200000|2021-11-05 09:40:00|2330.65|2330.15|2329.9|2329.4|2331.15|2330.65|2329.65|2329.15|333
1636105500000|2021-11-05 09:45:00|2329.65|2329.15|2331.9|2331.4|2332.15|2331.65|2329.65|2329.15|313
1636105800000|2021-11-05 09:50:00|2332.02|2331.52|2333.4|2332.9|2333.65|2333.15|2331.65|2331.15|756
1636106100000|2021-11-05 09:55:00|2333.27|2332.77|2333.15|2332.65|2333.9|2333.4|2332.65|2332.15|441
1636106400000|2021-11-05 10:00:00|2333.27|2332.77|2331.15|2330.65|2333.4|2332.9|2330.9|2330.4|548
1636106700000|2021-11-05 10:05:00|2331.02|2330.52|2330.27|2329.77|2331.4|2330.9|2329.77|2329.27|677
1636107000000|2021-11-05 10:10:00|2330.15|2329.65|2329.4|2328.9|2330.9|2330.4|2329.02|2328.52|409
1636107300000|2021-11-05 10:15:00|2329.27|2328.77|2330.4|2329.9|2330.4|2329.9|2328.9|2328.4|291
1636107600000|2021-11-05 10:20:00|2330.65|2330.15|2331.15|2330.65|2331.15|2330.65|2329.9|2329.4|380
1636107900000|2021-11-05 10:25:00|2330.9|2330.4|2329.4|2328.9|2331.4|2330.9|2329.4|2328.9|194
1636108200000|2021-11-05 10:30:00|2329.27|2328.77|2330.52|2330.02|2330.65|2330.15|2328.4|2327.9|294
1636108500000|2021-11-05 10:35:00|2330.4|2329.9|2329.4|2328.9|2330.9|2330.4|2329.4|2328.9|227
1636108800000|2021-11-05 10:40:00|2329.52|2329.02|2329.4|2328.9|2330.52|2330.02|2329.4|2328.9|223
1636109100000|2021-11-05 10:45:00|2329.52|2329.02|2330.65|2330.15|2330.65|2330.15|2328.9|2328.4|351
1636109400000|2021-11-05 10:50:00|2330.52|2330.02|2329.15|2328.65|2330.9|2330.4|2328.77|2328.27|505
1636109700000|2021-11-05 10:55:00|2328.9|2328.4|2329.52|2329.02|2329.65|2329.15|2328.65|2328.15|372
1636110000000|2021-11-05 11:00:00|2329.4|2328.9|2328.9|2328.4|2329.9|2329.4|2327.65|2327.15|581
1636110300000|2021-11-05 11:05:00|2328.77|2328.27|2329.65|2329.15|2329.65|2329.15|2328.15|2327.65|586
1636110600000|2021-11-05 11:10:00|2329.9|2329.4|2330.15|2329.65|2330.9|2330.4|2329.15|2328.65|545
1636110900000|2021-11-05 11:15:00|2330.02|2329.52|2330.4|2329.9|2330.9|2330.4|2329.65|2329.15|463
1636111200000|2021-11-05 11:20:00|2330.52|2330.02|2329.15|2328.65|2330.9|2330.4|2328.65|2328.15|528
1636111500000|2021-11-05 11:25:00|2329.02|2328.52|2327.15|2326.65|2329.27|2328.77|2326.4|2325.9|509
1636111800000|2021-11-05 11:30:00|2327.02|2326.52|2326.9|2326.4|2327.65|2327.15|2326.27|2325.77|640
1636112100000|2021-11-05 11:35:00|2327.02|2326.52|2326.65|2326.15|2327.4|2326.9|2326.27|2325.77|376
1636112400000|2021-11-05 11:40:00|2326.9|2326.4|2325.4|2324.9|2326.9|2326.4|2324.15|2323.65|1126
1636112700000|2021-11-05 11:45:00|2325.52|2325.02|2324.52|2324.02|2325.65|2325.15|2323.4|2322.9|550
1636113000000|2021-11-05 11:50:00|2324.65|2324.15|2325.48|2323.98|2326.65|2326.15|2324.4|2323.77|480
1636113300000|2021-11-05 11:55:00|2325.31|2323.81|2325.57|2324.07|2325.78|2324.28|2324.91|2323.41|547
1636113600000|2021-11-05 12:00:00|2325.58|2324.08|2325.45|2323.95|2326.01|2324.51|2324.72|2323.22|105
1636113900000|2021-11-05 12:05:00|2325.48|2323.98|2327.52|2327.02|2327.65|2327.15|2325.12|2323.62|681
1636114200000|2021-11-05 12:10:00|2327.65|2327.15|2327.15|2326.65|2327.77|2327.27|2326.77|2326.27|28
1636114500000|2021-11-05 12:15:00|2326.77|2326.27|2327.4|2326.9|2327.52|2327.02|2326.77|2326.27|48
1636114800000|2021-11-05 12:20:00|2327.52|2327.02|2326.9|2326.4|2327.52|2327.02|2326.65|2326.15|15
1636115100000|2021-11-05 12:25:00|2326.77|2326.27|2323.15|2322.65|2326.77|2326.27|2323.15|2322.65|103
1636115400000|2021-11-05 12:30:00|2326.15|2324.65|2328.41|2326.91|2328.78|2327.28|2325.59|2324.09|0
1636115700000|2021-11-05 12:35:00|2328.58|2327.08|2328.34|2326.84|2331.26|2329.76|2328.17|2326.67|0
1636116000000|2021-11-05 12:40:00|2328.38|2326.88|2329.17|2327.67|2330.1|2328.6|2328.05|2326.55|0
1636116300000|2021-11-05 12:45:00|2329.35|2327.85|2329.97|2328.47|2330.25|2328.75|2328.92|2327.42|0
1636116600000|2021-11-05 12:50:00|2330.01|2328.51|2330.39|2328.89|2330.44|2328.94|2329.46|2327.96|0
1636116900000|2021-11-05 12:55:00|2330.35|2328.85|2330.56|2329.06|2330.67|2329.17|2329.6|2328.1|0
1636117200000|2021-11-05 13:00:00|2330.6|2329.1|2330.07|2328.57|2331.35|2329.85|2329.18|2327.68|0
1636117500000|2021-11-05 13:05:00|2330.04|2328.54|2330.28|2328.78|2330.5|2329|2329.82|2328.32|0
1636117800000|2021-11-05 13:10:00|2330.32|2328.82|2330.56|2329.06|2330.56|2329.06|2329.77|2328.27|0
1636118100000|2021-11-05 13:15:00|2330.38|2328.88|2330.42|2328.92|2330.81|2329.31|2330.17|2328.67|0
1636118400000|2021-11-05 13:20:00|2330.46|2328.96|2331.08|2329.58|2331.12|2329.62|2330.39|2328.89|0
1636118700000|2021-11-05 13:25:00|2331.01|2329.51|2331|2329.5|2331.58|2330.08|2330.75|2329.25|0
1636119000000|2021-11-05 13:30:00|2331.11|2329.61|2331.3|2329.8|2331.63|2330.13|2329.46|2327.96|0
1636119300000|2021-11-05 13:35:00|2331.38|2329.88|2332.37|2330.87|2332.73|2331.23|2331.38|2329.88|0
1636119600000|2021-11-05 13:40:00|2332.48|2330.98|2332.54|2331.04|2333.06|2331.56|2332.11|2330.61|0
1636119900000|2021-11-05 13:45:00|2332.58|2331.08|2332.06|2330.56|2332.69|2331.19|2330.91|2329.41|0
1636120200000|2021-11-05 13:50:00|2332.1|2330.6|2331.55|2330.05|2332.24|2330.74|2331.3|2329.8|0
1636120500000|2021-11-05 13:55:00|2331.58|2330.08|2331.87|2330.37|2332.02|2330.52|2331.09|2329.59|0
1636120800000|2021-11-05 14:00:00|2331.69|2330.19|2332.46|2330.96|2332.96|2331.46|2331.27|2329.77|0
1636121100000|2021-11-05 14:05:00|2332.42|2330.92|2331.48|2329.98|2332.67|2331.17|2331.27|2329.77|0
1636121400000|2021-11-05 14:10:00|2331.52|2330.02|2331.28|2329.78|2332.05|2330.55|2330.93|2329.43|0
1636121700000|2021-11-05 14:15:00|2331.37|2329.87|2329.89|2328.39|2331.73|2330.23|2329.82|2328.32|0
1636122000000|2021-11-05 14:20:00|2329.85|2328.35|2328.91|2327.41|2330.03|2328.53|2328.91|2327.41|0
1636122300000|2021-11-05 14:25:00|2328.95|2327.45|2327.74|2326.24|2329.09|2327.59|2327.48|2325.98|0
1636122600000|2021-11-05 14:30:00|2327.73|2326.23|2326.81|2325.31|2328.16|2326.66|2326.74|2325.24|0
1636122900000|2021-11-05 14:35:00|2326.84|2325.34|2327.95|2326.45|2328.49|2326.99|2326.77|2325.27|0
1636123200000|2021-11-05 14:40:00|2327.99|2326.49|2328.81|2327.31|2328.81|2327.31|2327.27|2325.77|0
1636123500000|2021-11-05 14:45:00|2328.85|2327.35|2329.15|2327.65|2329.51|2328.01|2328.81|2327.31|0
1636123800000|2021-11-05 14:50:00|2329.11|2327.61|2329.22|2327.72|2329.79|2328.29|2328.79|2327.29|0
1636124100000|2021-11-05 14:55:00|2329.19|2327.69|2329.42|2327.92|2329.48|2327.98|2327.74|2326.24|0
1636124400000|2021-11-05 15:00:00|2329.46|2327.96|2329.1|2327.6|2329.61|2328.11|2328.74|2327.24|0
1636124700000|2021-11-05 15:05:00|2329.13|2327.63|2329.14|2327.64|2329.91|2328.41|2328.99|2327.49|0
1636125000000|2021-11-05 15:10:00|2329.18|2327.68|2329.42|2327.92|2329.9|2328.4|2329.07|2327.57|0
1636125300000|2021-11-05 15:15:00|2329.46|2327.96|2329.63|2328.13|2329.84|2328.34|2329.2|2327.7|0
1636125600000|2021-11-05 15:20:00|2329.59|2328.09|2328.9|2327.4|2330.07|2328.57|2328.82|2327.32|0
1636125900000|2021-11-05 15:25:00|2328.86|2327.36|2328.1|2326.6|2329.22|2327.72|2328.06|2326.56|0
1636126200000|2021-11-05 15:30:00|2328.06|2326.56|2328.17|2326.67|2329.22|2327.72|2327.88|2326.38|0
1636126500000|2021-11-05 15:35:00|2328.21|2326.71|2328.28|2326.78|2328.28|2326.78|2327.6|2326.1|0
1636126800000|2021-11-05 15:40:00|2328.46|2326.96|2327.7|2326.2|2328.49|2326.99|2327.2|2325.7|0
1636127100000|2021-11-05 15:45:00|2327.88|2326.38|2327.82|2326.32|2328.4|2326.9|2327.48|2325.98|0
1636127400000|2021-11-05 15:50:00|2327.78|2326.28|2326.8|2325.3|2327.86|2326.36|2326.47|2324.97|0
1636127700000|2021-11-05 15:55:00|2326.83|2325.33|2326.21|2324.71|2327.48|2325.98|2326.21|2324.71|0
1636128000000|2021-11-05 16:00:00|2326.39|2324.89|2326.72|2325.22|2327.37|2325.87|2326.1|2324.6|0
1636128300000|2021-11-05 16:05:00|2326.76|2325.26|2326.25|2324.75|2326.8|2325.3|2325.71|2324.21|0
1636128600000|2021-11-05 16:10:00|2326.27|2324.77|2325.97|2324.47|2326.76|2325.26|2325.78|2324.28|0
1636128900000|2021-11-05 16:15:00|2326.14|2324.64|2325.48|2323.98|2326.14|2324.64|2325.29|2323.79|0
1636129200000|2021-11-05 16:20:00|2325.51|2324.01|2325.15|2323.65|2326.24|2324.74|2325.15|2323.65|0
1636129500000|2021-11-05 16:25:00|2325.33|2323.83|2325.26|2323.76|2325.87|2324.37|2324.51|2323.01|0
1636129800000|2021-11-05 16:30:00|2325.3|2323.8|2327.58|2326.08|2327.62|2326.12|2325.26|2323.76|0
1636130100000|2021-11-05 16:35:00|2327.41|2325.91|2325.91|2324.41|2327.76|2326.26|2325.35|2323.85|0
1636130400000|2021-11-05 16:40:00|2326.09|2324.59|2325.19|2323.69|2326.13|2324.63|2325.19|2323.69|0
1636130700000|2021-11-05 16:45:00|2325.15|2323.65|2324.86|2323.36|2325.19|2323.69|2324.39|2322.89|0
1636131000000|2021-11-05 16:50:00|2324.84|2323.34|2325.07|2323.57|2325.22|2323.72|2324.21|2322.71|0
1636131300000|2021-11-05 16:55:00|2325.11|2323.61|2324.41|2322.91|2325.33|2323.83|2323.83|2322.33|0
1636131600000|2021-11-05 17:00:00|2324.45|2322.95|2324.71|2323.21|2325|2323.5|2323.8|2322.3|0
1636131900000|2021-11-05 17:05:00|2324.75|2323.25|2322.87|2321.37|2324.75|2323.25|2322.87|2321.37|0
1636132200000|2021-11-05 17:10:00|2322.91|2321.41|2322.15|2320.65|2323.2|2321.7|2321.61|2320.11|0
1636132500000|2021-11-05 17:15:00|2322.11|2320.61|2322.47|2320.97|2322.72|2321.22|2321.75|2320.25|0
1636132800000|2021-11-05 17:20:00|2322.44|2320.94|2321|2319.5|2322.51|2321.01|2320.98|2319.48|0
1636133100000|2021-11-05 17:25:00|2320.93|2319.43|2317.89|2316.39|2321|2319.5|2317.71|2316.21|0
1636133400000|2021-11-05 17:30:00|2317.93|2316.43|2321.13|2319.63|2321.6|2320.1|2317.85|2316.35|0
1636133700000|2021-11-05 17:35:00|2321.1|2319.6|2320.08|2318.58|2321.39|2319.89|2319.79|2318.29|0
1636134000000|2021-11-05 17:40:00|2320.12|2318.62|2319.84|2318.34|2320.45|2318.95|2319.33|2317.83|0
1636134300000|2021-11-05 17:45:00|2319.88|2318.38|2320|2318.5|2320.09|2318.59|2318.61|2317.11|0
1636134600000|2021-11-05 17:50:00|2319.97|2318.47|2321.6|2320.1|2321.63|2320.13|2319.75|2318.25|0
1636134900000|2021-11-05 17:55:00|2321.56|2320.06|2322.68|2321.18|2322.89|2321.39|2320.91|2319.41|0
1636135200000|2021-11-05 18:00:00|2322.64|2321.14|2323.44|2321.94|2323.65|2322.15|2322.2|2320.7|0
1636135500000|2021-11-05 18:05:00|2323.4|2321.9|2324.59|2323.09|2324.85|2323.35|2323.4|2321.9|0
1636135800000|2021-11-05 18:10:00|2324.55|2323.05|2324.8|2323.3|2324.98|2323.48|2324.04|2322.54|0
1636136100000|2021-11-05 18:15:00|2324.76|2323.26|2324.87|2323.37|2325.09|2323.59|2324.65|2323.15|0
1636136400000|2021-11-05 18:20:00|2324.84|2323.34|2323.42|2321.92|2325.13|2323.63|2323.42|2321.92|0
1636136700000|2021-11-05 18:25:00|2323.46|2321.96|2324.98|2323.48|2325.05|2323.55|2323.38|2321.88|0
1636137000000|2021-11-05 18:30:00|2324.94|2323.44|2324.59|2323.09|2325.09|2323.59|2324.4|2322.9|0
1636137300000|2021-11-05 18:35:00|2324.62|2323.12|2325|2323.5|2325.27|2323.77|2323.73|2322.23|0
1636137600000|2021-11-05 18:40:00|2324.98|2323.48|2324.94|2323.44|2325.09|2323.59|2324.4|2322.9|0
1636137900000|2021-11-05 18:45:00|2324.91|2323.41|2325.05|2323.55|2325.77|2324.27|2324.91|2323.41|0
1636138200000|2021-11-05 18:50:00|2325.09|2323.59|2325.56|2324.06|2325.59|2324.09|2324.87|2323.37|0
1636138500000|2021-11-05 18:55:00|2325.59|2324.09|2325.09|2323.59|2325.59|2324.09|2324.76|2323.26|0
1636138800000|2021-11-05 19:00:00|2325.17|2323.67|2323.07|2321.57|2325.42|2323.92|2322.63|2321.13|0
1636139100000|2021-11-05 19:05:00|2323.03|2321.53|2324.44|2322.94|2324.51|2323.01|2322.67|2321.17|0
1636139400000|2021-11-05 19:10:00|2324.48|2322.98|2324.8|2323.3|2324.84|2323.34|2324.11|2322.61|0
1636139700000|2021-11-05 19:15:00|2324.62|2323.12|2324.51|2323.01|2324.84|2323.34|2323.9|2322.4|0
1636140000000|2021-11-05 19:20:00|2324.48|2322.98|2324.11|2322.61|2324.51|2323.01|2323.5|2322|0
1636140300000|2021-11-05 19:25:00|2324.15|2322.65|2324.1|2322.6|2324.15|2322.65|2322.96|2321.46|0
1636140600000|2021-11-05 19:30:00|2324.18|2322.68|2325.85|2324.35|2325.85|2324.35|2323.6|2322.1|0
1636140900000|2021-11-05 19:35:00|2325.81|2324.31|2326.79|2325.29|2327.16|2325.66|2325.81|2324.31|0
1636141200000|2021-11-05 19:40:00|2326.76|2325.26|2325|2323.5|2326.79|2325.29|2324.7|2323.2|0
1636141500000|2021-11-05 19:45:00|2324.96|2323.46|2324.71|2323.21|2325.8|2324.3|2324.38|2322.88|0
1636141800000|2021-11-05 19:50:00|2324.74|2323.24|2324.17|2322.67|2325.72|2324.22|2324.03|2322.53|0
1636142100000|2021-11-05 19:55:00|2324.24|2322.74|2326.2|2324.7|2326.43|2324.93|2323.88|2322.38|0
1636142400000|2021-11-05 20:00:00|2326.17|2324.67|2325.31|2323.81|2326.28|2324.78|2324.11|2322.61|0
1636142700000|2021-11-05 20:05:00|2325.23|2323.73|2324.48|2322.98|2325.31|2323.81|2324.26|2322.76|0
1636143000000|2021-11-05 20:10:00|2324.51|2323.01|2323.97|2322.47|2324.51|2323.01|2323.86|2322.36|0
1636143300000|2021-11-05 20:15:00|2324|2322.5|2323.75|2322.25|2324.25|2322.75|2323.42|2321.92|0
1636143600000|2021-11-05 20:20:00|2323.79|2322.29|2323.57|2322.07|2323.9|2322.4|2323.57|2322.07|0
1636143900000|2021-11-05 20:25:00|2323.61|2322.11|2323.61|2322.11|2323.86|2322.36|2323.39|2321.89|0
1636144200000|2021-11-05 20:30:00|2323.59|2322.09|2323.82|2322.32|2323.82|2322.32|2323.36|2321.86|0
1636144500000|2021-11-05 20:35:00|2323.86|2322.36|2323.75|2322.25|2323.86|2322.36|2323.71|2322.21|0
1636144800000|2021-11-05 20:40:00|2323.82|2322.32|2323.82|2322.32|2323.86|2322.36|2323.65|2322.15|0
1636145100000|2021-11-05 20:45:00|2324|2322.5|2324.57|2323.07|2324.75|2323.25|2324|2322.5|0
1636145400000|2021-11-05 20:50:00|2324.66|2323.16|2324.11|2322.61|2324.75|2323.25|2324.04|2322.54|0
1636145700000|2021-11-05 20:55:00|2324.2|2322.7|2324.31|2322.81|2324.56|2323.06|2323.67|2322.17|0
1636326000000|2021-11-07 23:00:00|2323.56|2322.06|2324.04|2322.54|2324.34|2322.84|2323.33|2321.83|0
1636326300000|2021-11-07 23:05:00|2324.05|2322.55|2324.87|2323.37|2324.87|2323.37|2323.69|2322.19|0
1636326600000|2021-11-07 23:10:00|2324.89|2323.39|2325.09|2323.59|2325.39|2323.89|2324.87|2323.37|0
1636326900000|2021-11-07 23:15:00|2325.07|2323.57|2324.56|2323.06|2325.07|2323.57|2324.47|2322.97|0
1636327200000|2021-11-07 23:20:00|2324.58|2323.08|2324.87|2323.37|2325.7|2324.2|2324.58|2323.08|0
1636327500000|2021-11-07 23:25:00|2324.89|2323.39|2324.34|2322.84|2324.96|2323.46|2324.25|2322.75|0
1636327800000|2021-11-07 23:30:00|2324.36|2322.86|2324.78|2323.28|2324.96|2323.46|2324.34|2322.84|0
1636328100000|2021-11-07 23:35:00|2324.8|2323.3|2325.18|2323.68|2325.18|2323.68|2324.78|2323.28|0
1636328400000|2021-11-07 23:40:00|2325.16|2323.66|2325.39|2323.89|2325.39|2323.89|2325.09|2323.59|0
1636328700000|2021-11-07 23:45:00|2325.4|2323.9|2325.25|2323.75|2325.55|2324.05|2325.16|2323.66|0
1636329000000|2021-11-07 23:50:00|2325.23|2323.73|2323.93|2322.43|2325.23|2323.73|2323.93|2322.43|0
1636329300000|2021-11-07 23:55:00|2323.91|2322.41|2323.71|2322.21|2324.02|2322.52|2323.53|2322.03|0
1636329600000|2021-11-08 00:00:00|2323.69|2322.19|2323.18|2321.68|2323.8|2322.3|2323.09|2321.59|0
1636329900000|2021-11-08 00:05:00|2323.17|2321.67|2323.49|2321.99|2323.58|2322.08|2323.09|2321.59|0
1636330200000|2021-11-08 00:10:00|2323.58|2322.08|2323.18|2321.68|2323.8|2322.3|2323.09|2321.59|0
1636330500000|2021-11-08 00:15:00|2323.2|2321.7|2322.68|2321.18|2323.54|2322.04|2321.57|2320.07|0
1636330800000|2021-11-08 00:20:00|2322.67|2321.17|2322.23|2320.73|2322.67|2321.17|2321.79|2320.29|0
1636331100000|2021-11-08 00:25:00|2322.22|2320.72|2321.36|2319.86|2322.24|2320.74|2321.36|2319.86|0
1636331400000|2021-11-08 00:30:00|2321.42|2319.92|2321.74|2320.24|2322.42|2320.92|2321.42|2319.92|0
1636331700000|2021-11-08 00:35:00|2321.76|2320.26|2321.5|2320|2321.97|2320.47|2321.5|2320|0
1636332000000|2021-11-08 00:40:00|2321.51|2320.01|2321.08|2319.58|2321.6|2320.1|2320.76|2319.26|0
1636332300000|2021-11-08 00:45:00|2321.07|2319.57|2321.26|2319.76|2321.55|2320.05|2320.87|2319.37|0
1636332600000|2021-11-08 00:50:00|2321.24|2319.74|2321.8|2320.3|2321.92|2320.42|2320.6|2319.1|0
1636332900000|2021-11-08 00:55:00|2321.79|2320.29|2322.19|2320.69|2322.33|2320.83|2321.29|2319.79|0
1636333200000|2021-11-08 01:00:00|2322.23|2320.73|2322.98|2321.48|2323.22|2321.72|2322.23|2320.73|0
1636333500000|2021-11-08 01:05:00|2322.99|2321.49|2322.56|2321.06|2323.2|2321.7|2322.55|2321.05|0
1636333800000|2021-11-08 01:10:00|2322.6|2321.1|2322.58|2321.08|2322.98|2321.48|2322.55|2321.05|0
1636334100000|2021-11-08 01:15:00|2322.61|2321.11|2323.4|2321.9|2323.41|2321.91|2322.35|2320.85|0
1636334400000|2021-11-08 01:20:00|2323.41|2321.91|2321.92|2320.42|2323.61|2322.11|2321.92|2320.42|0
1636334700000|2021-11-08 01:25:00|2321.95|2320.45|2322.56|2321.06|2322.56|2321.06|2321.67|2320.17|0
1636335000000|2021-11-08 01:30:00|2322.55|2321.05|2321.85|2320.35|2322.79|2321.29|2321.31|2319.81|0
1636335300000|2021-11-08 01:35:00|2321.81|2320.31|2322.4|2320.9|2322.81|2321.31|2321.74|2320.24|0
1636335600000|2021-11-08 01:40:00|2322.43|2320.93|2323.04|2321.54|2323.31|2321.81|2322.43|2320.93|0
1636335900000|2021-11-08 01:45:00|2323.02|2321.52|2321.88|2320.38|2323.02|2321.52|2321.85|2320.35|0
1636336200000|2021-11-08 01:50:00|2321.86|2320.36|2320.76|2319.26|2322.08|2320.58|2320.33|2318.83|0
1636336500000|2021-11-08 01:55:00|2320.74|2319.24|2320.81|2319.31|2320.96|2319.46|2320.27|2318.77|0
1636336800000|2021-11-08 02:00:00|2320.8|2319.3|2321.13|2319.63|2321.56|2320.06|2320.68|2319.18|0
1636337100000|2021-11-08 02:05:00|2321.12|2319.62|2321.79|2320.29|2322|2320.5|2320.91|2319.41|0
1636337400000|2021-11-08 02:10:00|2321.85|2320.35|2322.08|2320.58|2322.08|2320.58|2321.54|2320.04|0
1636337700000|2021-11-08 02:15:00|2322.04|2320.54|2322.45|2320.95|2322.45|2320.95|2321.87|2320.37|0
1636338000000|2021-11-08 02:20:00|2322.46|2320.96|2322.63|2321.13|2322.66|2321.16|2322.19|2320.69|0
1636338300000|2021-11-08 02:25:00|2322.65|2321.15|2322.95|2321.45|2323.31|2321.81|2322.63|2321.13|0
1636338600000|2021-11-08 02:30:00|2322.98|2321.48|2323.05|2321.55|2323.27|2321.77|2322.83|2321.33|0
1636338900000|2021-11-08 02:35:00|2323.04|2321.54|2322.58|2321.08|2323.27|2321.77|2322.36|2320.86|0
1636339200000|2021-11-08 02:40:00|2322.51|2321.01|2322.58|2321.08|2322.58|2321.08|2322.12|2320.62|0
1636339500000|2021-11-08 02:45:00|2322.56|2321.06|2322.33|2320.83|2323.02|2321.52|2322.33|2320.83|0
1636339800000|2021-11-08 02:50:00|2322.32|2320.82|2322.13|2320.63|2322.58|2321.08|2321.88|2320.38|0
1636340100000|2021-11-08 02:55:00|2322.12|2320.62|2322.85|2321.35|2322.85|2321.35|2322.12|2320.62|0
1636340400000|2021-11-08 03:00:00|2322.84|2321.34|2322.43|2320.93|2322.85|2321.35|2322.41|2320.91|0
1636340700000|2021-11-08 03:05:00|2322.42|2320.92|2322.42|2320.92|2322.65|2321.15|2322.2|2320.7|0
1636341000000|2021-11-08 03:10:00|2322.43|2320.93|2322.4|2320.9|2322.63|2321.13|2322.4|2320.9|0
1636341300000|2021-11-08 03:15:00|2322.42|2320.92|2322.62|2321.12|2323.29|2321.79|2322.42|2320.92|0
1636341600000|2021-11-08 03:20:00|2322.55|2321.05|2322.42|2320.92|2322.65|2321.15|2322.42|2320.92|0
1636341900000|2021-11-08 03:25:00|2322.43|2320.93|2322.65|2321.15|2322.88|2321.38|2322.43|2320.93|0
1636342200000|2021-11-08 03:30:00|2322.66|2321.16|2322.3|2320.8|2322.85|2321.35|2322.22|2320.72|0
1636342500000|2021-11-08 03:35:00|2322.34|2320.84|2322.42|2320.92|2322.43|2320.93|2322.2|2320.7|0
1636342800000|2021-11-08 03:40:00|2322.43|2320.93|2322.2|2320.7|2322.43|2320.93|2322.2|2320.7|0
1636343100000|2021-11-08 03:45:00|2322.22|2320.72|2322.42|2320.92|2322.43|2320.93|2322.2|2320.7|0
1636343400000|2021-11-08 03:50:00|2322.43|2320.93|2322.4|2320.9|2322.63|2321.13|2322.2|2320.7|0
1636343700000|2021-11-08 03:55:00|2322.42|2320.92|2322.43|2320.93|2322.43|2320.93|2322.2|2320.7|0
1636344000000|2021-11-08 04:00:00|2322.5|2321|2322.45|2320.95|2322.65|2321.15|2322.23|2320.73|0
1636344300000|2021-11-08 04:05:00|2322.41|2320.91|2322.26|2320.76|2322.47|2320.97|2322.23|2320.73|0
1636344600000|2021-11-08 04:10:00|2322.24|2320.74|2321.94|2320.44|2322.24|2320.74|2321.61|2320.11|0
1636344900000|2021-11-08 04:15:00|2321.98|2320.48|2321.64|2320.14|2322.09|2320.59|2321.64|2320.14|0
1636345200000|2021-11-08 04:20:00|2321.65|2320.15|2321.65|2320.15|2321.87|2320.37|2321.53|2320.03|0
1636345500000|2021-11-08 04:25:00|2321.64|2320.14|2321.53|2320.03|2321.76|2320.26|2321.43|2319.93|0
1636345800000|2021-11-08 04:30:00|2321.56|2320.06|2321.43|2319.93|2321.64|2320.14|2321.2|2319.7|0
1636346100000|2021-11-08 04:35:00|2321.44|2319.94|2321.64|2320.14|2321.65|2320.15|2321.43|2319.93|0
1636346400000|2021-11-08 04:40:00|2321.63|2320.13|2321.2|2319.7|2321.64|2320.14|2321.2|2319.7|0
1636346700000|2021-11-08 04:45:00|2321.18|2319.68|2321.17|2319.67|2321.4|2319.9|2321.17|2319.67|0
1636347000000|2021-11-08 04:50:00|2321.15|2319.65|2321.38|2319.88|2321.6|2320.1|2321.04|2319.54|0
1636347300000|2021-11-08 04:55:00|2321.42|2319.92|2321.6|2320.1|2321.7|2320.2|2321.38|2319.88|0
1636347600000|2021-11-08 05:00:00|2321.7|2320.2|2321.6|2320.1|2321.92|2320.42|2321.37|2319.87|0
1636347900000|2021-11-08 05:05:00|2321.69|2320.19|2321.83|2320.33|2322.49|2320.99|2321.6|2320.1|0
1636348200000|2021-11-08 05:10:00|2321.84|2320.34|2322.02|2320.52|2322.04|2320.54|2321.8|2320.3|0
1636348500000|2021-11-08 05:15:00|2322.03|2320.53|2322.84|2321.34|2322.85|2321.35|2322.03|2320.53|0
1636348800000|2021-11-08 05:20:00|2322.85|2321.35|2323.05|2321.55|2323.05|2321.55|2322.82|2321.32|0
1636349100000|2021-11-08 05:25:00|2323.06|2321.56|2323.06|2321.56|2323.48|2321.98|2322.84|2321.34|0
1636349400000|2021-11-08 05:30:00|2323.13|2321.63|2322.88|2321.38|2323.51|2322.01|2322.86|2321.36|0
1636349700000|2021-11-08 05:35:00|2322.89|2321.39|2323.62|2322.12|2323.84|2322.34|2322.89|2321.39|0
1636350000000|2021-11-08 05:40:00|2323.61|2322.11|2323.29|2321.79|2323.61|2322.11|2323.29|2321.79|0
1636350300000|2021-11-08 05:45:00|2323.28|2321.78|2323.27|2321.77|2323.48|2321.98|2322.81|2321.31|0
1636350600000|2021-11-08 05:50:00|2323.28|2321.78|2323.61|2322.11|2323.61|2322.11|2323.06|2321.56|0
1636350900000|2021-11-08 05:55:00|2323.67|2322.17|2323.63|2322.13|2324.08|2322.58|2323.58|2322.08|0
1636351200000|2021-11-08 06:00:00|2323.67|2322.17|2324.06|2322.56|2324.28|2322.78|2323.51|2322.01|0
1636351500000|2021-11-08 06:05:00|2324.07|2322.57|2323.59|2322.09|2324.07|2322.57|2323.38|2321.88|0
1636351800000|2021-11-08 06:10:00|2323.53|2322.03|2323.28|2321.78|2323.6|2322.1|2323.28|2321.78|0
1636352100000|2021-11-08 06:15:00|2323.29|2321.79|2323.33|2321.83|2323.38|2321.88|2322.84|2321.34|0
1636352400000|2021-11-08 06:20:00|2323.34|2321.84|2322.67|2321.17|2323.77|2322.27|2322.66|2321.16|0
1636352700000|2021-11-08 06:25:00|2322.66|2321.16|2322.62|2321.12|2322.9|2321.4|2322.39|2320.89|0
1636353000000|2021-11-08 06:30:00|2322.63|2321.13|2322.46|2320.96|2322.84|2321.34|2322.41|2320.91|0
1636353300000|2021-11-08 06:35:00|2322.45|2320.95|2322.29|2320.79|2322.66|2321.16|2322.22|2320.72|0
1636353600000|2021-11-08 06:40:00|2322.26|2320.76|2321.56|2320.06|2322.64|2321.14|2321.34|2319.84|0
1636353900000|2021-11-08 06:45:00|2321.54|2320.04|2322.01|2320.51|2322.01|2320.51|2321.34|2319.84|0
1636354200000|2021-11-08 06:50:00|2322.08|2320.58|2322.64|2321.14|2322.66|2321.16|2321.98|2320.48|0
1636354500000|2021-11-08 06:55:00|2322.65|2321.15|2322.21|2320.71|2322.66|2321.16|2322.2|2320.7|0
1636354800000|2021-11-08 07:00:00|2322.2|2320.7|2322.89|2321.39|2323.12|2321.62|2320.95|2319.45|0
1636355100000|2021-11-08 07:05:00|2322.88|2321.38|2323.81|2322.31|2323.82|2322.32|2322.68|2321.18|0
1636355400000|2021-11-08 07:10:00|2323.82|2322.32|2324.73|2323.23|2325.05|2323.55|2323.82|2322.32|0
1636355700000|2021-11-08 07:15:00|2324.77|2323.27|2325.7|2324.2|2325.84|2324.34|2324.52|2323.02|0
1636356000000|2021-11-08 07:20:00|2325.73|2324.23|2325.4|2323.9|2325.81|2324.31|2324.94|2323.44|0
1636356300000|2021-11-08 07:25:00|2325.41|2323.91|2325.12|2323.62|2325.41|2323.91|2324.99|2323.49|0
1636356600000|2021-11-08 07:30:00|2325.05|2323.55|2320.6|2319.2|2325.05|2323.55|2319.6|2318.2|50
1636356900000|2021-11-08 07:35:00|2320.35|2318.95|2321.22|2319.82|2321.97|2320.57|2320.35|2318.95|16
1636357200000|2021-11-08 07:40:00|2321.35|2319.95|2321.22|2319.82|2321.97|2320.57|2321.22|2319.82|5
1636357500000|2021-11-08 07:45:00|2321.35|2319.95|2321.72|2320.32|2321.72|2320.32|2321.22|2319.82|0
1636357800000|2021-11-08 07:50:00|2321.22|2319.82|2320.22|2318.82|2321.22|2319.82|2320.1|2318.7|26
1636358100000|2021-11-08 07:55:00|2320.18|2318.68|2320.43|2318.93|2321.42|2319.92|2319.97|2318.47|0
1636358400000|2021-11-08 08:00:00|2320.59|2319.09|2323.65|2323.15|2325.4|2324.9|2319.4|2318.9|2727
1636358700000|2021-11-08 08:05:00|2323.77|2323.27|2324.9|2324.4|2324.9|2324.4|2320.52|2320.02|1548
1636359000000|2021-11-08 08:10:00|2325.02|2324.52|2329.4|2328.9|2329.4|2328.9|2323.15|2322.65|1671
1636359300000|2021-11-08 08:15:00|2329.52|2329.02|2329.15|2328.65|2332.15|2331.65|2328.77|2328.27|1582
1636359600000|2021-11-08 08:20:00|2329.02|2328.52|2325.15|2324.65|2329.02|2328.52|2324.9|2324.4|833
1636359900000|2021-11-08 08:25:00|2325.02|2324.52|2324.4|2323.9|2325.15|2324.65|2323.15|2322.65|744
1636360200000|2021-11-08 08:30:00|2324.27|2323.77|2325.15|2324.65|2326.65|2326.15|2323.02|2322.52|1072
1636360500000|2021-11-08 08:35:00|2325.27|2324.77|2326.02|2325.52|2327.4|2326.9|2324.77|2324.27|996
1636360800000|2021-11-08 08:40:00|2325.84|2325.34|2327.34|2326.84|2327.47|2326.97|2325.22|2324.72|798
1636361100000|2021-11-08 08:45:00|2327.47|2326.97|2324.97|2324.47|2328.34|2327.84|2324.47|2323.97|736
1636361400000|2021-11-08 08:50:00|2324.84|2324.34|2325.97|2325.47|2326.22|2325.72|2323.97|2323.47|531
1636361700000|2021-11-08 08:55:00|2325.84|2325.34|2327.72|2327.22|2327.97|2327.47|2325.72|2325.22|409
1636362000000|2021-11-08 09:00:00|2327.59|2327.09|2325.72|2325.22|2328.22|2327.72|2325.22|2324.72|446
1636362300000|2021-11-08 09:05:00|2325.47|2324.97|2324.97|2324.47|2325.47|2324.97|2323.97|2323.47|539
1636362600000|2021-11-08 09:10:00|2325.22|2324.72|2326.72|2326.22|2326.97|2326.47|2324.72|2324.22|365
1636362900000|2021-11-08 09:15:00|2326.84|2326.34|2327.72|2327.22|2327.97|2327.47|2326.47|2325.97|345
1636363200000|2021-11-08 09:20:00|2327.59|2327.09|2325.97|2325.47|2327.97|2327.47|2325.97|2325.47|259
1636363500000|2021-11-08 09:25:00|2326.09|2325.59|2326.97|2326.47|2327.34|2326.84|2325.97|2325.47|315
1636363800000|2021-11-08 09:30:00|2327.09|2326.59|2326.59|2326.09|2327.84|2327.34|2326.22|2325.72|280
1636364100000|2021-11-08 09:35:00|2326.72|2326.22|2327.47|2326.97|2327.72|2327.22|2325.97|2325.47|176
1636364400000|2021-11-08 09:40:00|2327.34|2326.84|2325.97|2325.47|2327.34|2326.84|2325.47|2324.97|304
1636364700000|2021-11-08 09:45:00|2325.84|2325.34|2324.22|2323.72|2325.84|2325.34|2323.97|2323.47|624
1636365000000|2021-11-08 09:50:00|2324.34|2323.84|2326.22|2325.72|2326.47|2325.97|2324.09|2323.59|496
1636365300000|2021-11-08 09:55:00|2326.47|2325.97|2326.97|2326.47|2326.97|2326.47|2325.72|2325.22|255
1636365600000|2021-11-08 10:00:00|2326.84|2326.34|2326.47|2325.97|2327.47|2326.97|2326.22|2325.72|283
1636365900000|2021-11-08 10:05:00|2326.59|2326.09|2327.72|2327.22|2327.72|2327.22|2326.47|2325.97|164
1636366200000|2021-11-08 10:10:00|2327.59|2327.09|2327.97|2327.47|2327.97|2327.47|2327.22|2326.72|329
1636366500000|2021-11-08 10:15:00|2328.09|2327.59|2328.97|2328.47|2329.22|2328.72|2326.72|2326.22|497
1636366800000|2021-11-08 10:20:00|2328.84|2328.34|2327.97|2327.47|2328.97|2328.47|2327.72|2327.22|240
1636367100000|2021-11-08 10:25:00|2328.09|2327.59|2328.72|2328.22|2329.72|2329.22|2327.97|2327.47|179
1636367400000|2021-11-08 10:30:00|2328.47|2327.97|2326.97|2326.47|2328.72|2328.22|2326.97|2326.47|280
1636367700000|2021-11-08 10:35:00|2327.09|2326.59|2329.47|2328.97|2329.59|2329.09|2326.97|2326.47|385
1636368000000|2021-11-08 10:40:00|2329.72|2329.22|2327.72|2327.22|2329.72|2329.22|2327.72|2327.22|215
1636368300000|2021-11-08 10:45:00|2327.84|2327.34|2326.47|2325.97|2328.09|2327.59|2326.47|2325.97|217
1636368600000|2021-11-08 10:50:00|2326.59|2326.09|2327.97|2327.47|2328.47|2327.97|2326.59|2326.09|195
1636368900000|2021-11-08 10:55:00|2328.09|2327.59|2327.97|2327.47|2328.22|2327.72|2327.22|2326.72|200
1636369200000|2021-11-08 11:00:00|2328.09|2327.59|2328.47|2327.97|2328.72|2328.22|2327.97|2327.47|214
1636369500000|2021-11-08 11:05:00|2328.59|2328.09|2328.97|2328.47|2328.97|2328.47|2327.84|2327.34|205
1636369800000|2021-11-08 11:10:00|2329.09|2328.59|2327.72|2327.22|2329.59|2329.09|2327.72|2327.22|363
1636370100000|2021-11-08 11:15:00|2327.84|2327.34|2327.97|2327.47|2328.72|2328.22|2327.72|2327.22|364
1636370400000|2021-11-08 11:20:00|2328.22|2327.72|2328.34|2327.84|2328.84|2328.34|2327.22|2326.72|292
1636370700000|2021-11-08 11:25:00|2328.47|2327.97|2328.97|2328.47|2329.22|2328.72|2327.97|2327.47|190
1636371000000|2021-11-08 11:30:00|2329.09|2328.59|2328.22|2327.72|2329.22|2328.72|2327.84|2327.34|279
1636371300000|2021-11-08 11:35:00|2328.34|2327.84|2328.47|2327.97|2328.97|2328.47|2328.22|2327.72|170
1636371600000|2021-11-08 11:40:00|2328.59|2328.09|2328.72|2328.22|2328.72|2328.22|2328.22|2327.72|131
1636371900000|2021-11-08 11:45:00|2328.59|2328.09|2328.47|2327.97|2328.97|2328.47|2327.72|2327.22|274
1636372200000|2021-11-08 11:50:00|2328.72|2328.22|2327.72|2327.22|2328.72|2328.22|2327.59|2327.09|178
1636372500000|2021-11-08 11:55:00|2327.59|2327.09|2326.97|2326.47|2327.72|2327.22|2326.97|2326.47|193
1636372800000|2021-11-08 12:00:00|2326.84|2326.34|2327.72|2327.22|2327.72|2327.22|2326.84|2326.34|184
1636373100000|2021-11-08 12:05:00|2327.59|2327.09|2327.97|2327.47|2328.22|2327.72|2327.47|2326.97|191
1636373400000|2021-11-08 12:10:00|2328.22|2327.72|2328.97|2328.47|2328.97|2328.47|2327.97|2327.47|347
1636373700000|2021-11-08 12:15:00|2329.09|2328.59|2327.97|2327.47|2329.47|2328.97|2327.72|2327.22|298
1636374000000|2021-11-08 12:20:00|2327.84|2327.34|2326.47|2325.97|2327.97|2327.47|2326.47|2325.97|408
1636374300000|2021-11-08 12:25:00|2326.59|2326.09|2327.84|2327.34|2327.97|2327.47|2326.59|2326.09|230
1636374600000|2021-11-08 12:30:00|2327.97|2327.47|2327.97|2327.47|2328.22|2327.72|2327.72|2327.22|81
1636374900000|2021-11-08 12:35:00|2328.09|2327.59|2327.84|2327.34|2328.47|2327.97|2327.72|2327.22|85
1636375200000|2021-11-08 12:40:00|2327.59|2327.09|2327.72|2327.22|2327.84|2327.34|2327.34|2326.84|65
1636375500000|2021-11-08 12:45:00|2327.59|2327.09|2327.97|2327.47|2327.97|2327.47|2327.22|2326.72|192
1636375800000|2021-11-08 12:50:00|2328.09|2327.59|2328.22|2327.72|2328.22|2327.72|2327.47|2326.97|121
1636376100000|2021-11-08 12:55:00|2328.09|2327.59|2328.22|2327.72|2328.22|2327.72|2327.22|2326.72|242
1636376400000|2021-11-08 13:00:00|2328.09|2327.59|2327.97|2327.47|2328.09|2327.59|2327.47|2326.97|154
1636376700000|2021-11-08 13:05:00|2327.84|2327.34|2327.47|2326.97|2327.97|2327.47|2327.47|2326.97|165
1636377000000|2021-11-08 13:10:00|2327.72|2327.22|2326.72|2326.22|2327.84|2327.34|2326.59|2326.09|354
1636377300000|2021-11-08 13:15:00|2326.97|2326.47|2326.47|2325.97|2326.97|2326.47|2325.97|2325.47|355
1636377600000|2021-11-08 13:20:00|2326.22|2325.72|2326.72|2326.22|2326.72|2326.22|2325.97|2325.47|326
1636377900000|2021-11-08 13:25:00|2326.59|2326.09|2326.59|2326.09|2327.09|2326.59|2326.47|2325.97|190
1636378200000|2021-11-08 13:30:00|2326.47|2325.97|2325.97|2325.47|2326.97|2326.47|2325.97|2325.47|212
1636378500000|2021-11-08 13:35:00|2325.72|2325.22|2325.47|2324.97|2325.72|2325.22|2325.22|2324.72|309
1636378800000|2021-11-08 13:40:00|2325.59|2325.09|2326.72|2326.22|2326.97|2326.47|2325.09|2324.59|308
1636379100000|2021-11-08 13:45:00|2326.84|2326.34|2328.22|2327.72|2328.34|2327.84|2326.72|2326.22|205
1636379400000|2021-11-08 13:50:00|2328.47|2327.97|2328.72|2328.22|2328.72|2328.22|2328.22|2327.72|264
1636379700000|2021-11-08 13:55:00|2328.97|2328.47|2329.47|2328.97|2329.59|2329.09|2328.72|2328.22|235
1636380000000|2021-11-08 14:00:00|2329.59|2329.09|2331.72|2331.22|2331.84|2331.34|2329.47|2328.97|639
1636380300000|2021-11-08 14:05:00|2331.84|2331.34|2333.22|2332.72|2333.72|2333.22|2331.84|2331.34|584
1636380600000|2021-11-08 14:10:00|2333.34|2332.84|2333.97|2333.47|2334.22|2333.72|2333.22|2332.72|546
1636380900000|2021-11-08 14:15:00|2333.84|2333.34|2334.47|2333.97|2334.47|2333.97|2333.59|2333.09|464
1636381200000|2021-11-08 14:20:00|2334.34|2333.84|2334.72|2334.22|2334.97|2334.47|2333.97|2333.47|450
1636381500000|2021-11-08 14:25:00|2334.59|2334.09|2334.97|2334.47|2334.97|2334.47|2334.22|2333.72|389
1636381800000|2021-11-08 14:30:00|2335.22|2334.72|2333.47|2332.97|2335.97|2335.47|2333.47|2332.97|857
1636382100000|2021-11-08 14:35:00|2333.59|2333.09|2334.97|2334.47|2336.22|2335.72|2333.22|2332.72|754
1636382400000|2021-11-08 14:40:00|2335.09|2334.59|2334.22|2333.72|2335.72|2335.22|2334.09|2333.59|477
1636382700000|2021-11-08 14:45:00|2334.09|2333.59|2334.22|2333.72|2334.47|2333.97|2333.47|2332.97|498
1636383000000|2021-11-08 14:50:00|2334.47|2333.97|2335.22|2334.72|2335.47|2334.97|2333.97|2333.47|423
1636383300000|2021-11-08 14:55:00|2334.97|2334.47|2335.47|2334.97|2336.47|2335.97|2334.97|2334.47|696
1636383600000|2021-11-08 15:00:00|2335.72|2335.22|2333.72|2333.22|2335.72|2335.22|2333.22|2332.72|935
1636383900000|2021-11-08 15:05:00|2333.84|2333.34|2333.47|2332.97|2334.72|2334.22|2333.47|2332.97|541
1636384200000|2021-11-08 15:10:00|2333.35|2332.85|2333.6|2333.1|2333.85|2333.35|2332.85|2332.35|508
1636384500000|2021-11-08 15:15:00|2333.35|2332.85|2333.6|2333.1|2334.1|2333.6|2333.1|2332.6|628
1636384800000|2021-11-08 15:20:00|2333.72|2333.22|2334.85|2334.35|2334.85|2334.35|2333.35|2332.85|465
1636385100000|2021-11-08 15:25:00|2334.97|2334.47|2336.6|2336.1|2336.97|2336.47|2334.85|2334.35|813
1636385400000|2021-11-08 15:30:00|2336.72|2336.22|2335.85|2335.35|2337.1|2336.6|2335.85|2335.35|721
1636385700000|2021-11-08 15:35:00|2335.72|2335.22|2335.85|2335.35|2336.35|2335.85|2335.6|2335.1|488
1636386000000|2021-11-08 15:40:00|2335.97|2335.47|2336.1|2335.6|2336.35|2335.85|2334.6|2334.1|550
1636386300000|2021-11-08 15:45:00|2335.97|2335.47|2334.85|2334.35|2336.6|2336.1|2334.72|2334.22|671
1636386600000|2021-11-08 15:50:00|2334.72|2334.22|2333.85|2333.35|2334.85|2334.35|2333.6|2333.1|623
1636386900000|2021-11-08 15:55:00|2333.72|2333.22|2335.1|2334.6|2335.85|2335.35|2333.6|2333.1|664
1636387200000|2021-11-08 16:00:00|2334.85|2334.35|2334.35|2333.85|2335.1|2334.6|2334.1|2333.6|999
1636387500000|2021-11-08 16:05:00|2334.22|2333.72|2333.1|2332.6|2334.35|2333.85|2333.1|2332.6|762
1636387800000|2021-11-08 16:10:00|2332.97|2332.47|2331.6|2331.1|2333.1|2332.6|2331.6|2331.1|870
1636388100000|2021-11-08 16:15:00|2331.47|2330.97|2332.1|2331.6|2332.47|2331.97|2330.85|2330.35|1159
1636388400000|2021-11-08 16:20:00|2331.97|2331.47|2331.72|2330.22|2332.72|2332.22|2330.85|2330.22|1799
1636388700000|2021-11-08 16:25:00|2331.76|2330.26|2332.66|2331.16|2333.2|2331.7|2331.76|2330.26|432
1636389000000|2021-11-08 16:30:00|2332.69|2331.19|2331.55|2330.15|2332.8|2331.4|2331.17|2329.77|217
1636389300000|2021-11-08 16:35:00|2331.67|2330.27|2331.67|2330.27|2332.42|2331.02|2331.42|2330.02|121
1636389600000|2021-11-08 16:40:00|2331.55|2330.15|2331.42|2330.02|2331.55|2330.15|2330.17|2328.77|104
1636389900000|2021-11-08 16:45:00|2331.55|2330.15|2331.67|2330.27|2331.92|2330.52|2330.8|2329.4|86
1636390200000|2021-11-08 16:50:00|2331.8|2330.4|2332.17|2330.77|2332.42|2331.02|2331.17|2329.77|79
1636390500000|2021-11-08 16:55:00|2332.05|2330.65|2331|2329.5|2332.55|2331.15|2330.8|2329.4|95
1636390800000|2021-11-08 17:00:00|2330.97|2329.47|2329.36|2327.86|2331.17|2329.67|2329.36|2327.86|0
1636391100000|2021-11-08 17:05:00|2329.33|2327.83|2330.2|2328.7|2330.45|2328.95|2329.33|2327.83|0
1636391400000|2021-11-08 17:10:00|2330.38|2328.88|2329.87|2328.37|2330.56|2329.06|2329.65|2328.15|0
1636391700000|2021-11-08 17:15:00|2329.91|2328.41|2330.75|2329.25|2330.82|2329.32|2329.47|2327.97|0
1636392000000|2021-11-08 17:20:00|2330.71|2329.21|2330.53|2329.03|2330.82|2329.32|2330.2|2328.7|0
1636392300000|2021-11-08 17:25:00|2330.55|2329.05|2330.57|2329.07|2330.86|2329.36|2330.46|2328.96|0
1636392600000|2021-11-08 17:30:00|2330.53|2329.03|2330.92|2329.42|2331.17|2329.67|2329.89|2328.39|0
1636392900000|2021-11-08 17:35:00|2330.96|2329.46|2330.08|2328.58|2331.17|2329.67|2329.9|2328.4|0
1636393200000|2021-11-08 17:40:00|2330.04|2328.54|2330.52|2329.02|2330.59|2329.09|2329.86|2328.36|0
1636393500000|2021-11-08 17:45:00|2330.56|2329.06|2330.09|2328.59|2330.88|2329.38|2330.01|2328.51|0
1636393800000|2021-11-08 17:50:00|2330.05|2328.55|2329.58|2328.08|2330.09|2328.59|2329.47|2327.97|0
1636394100000|2021-11-08 17:55:00|2329.66|2328.16|2329.84|2328.34|2329.87|2328.37|2328.61|2327.11|0
1636394400000|2021-11-08 18:00:00|2329.88|2328.38|2329.77|2328.27|2330.1|2328.6|2329.44|2327.94|0
1636394700000|2021-11-08 18:05:00|2329.81|2328.31|2329.55|2328.05|2330.27|2328.77|2329.51|2328.01|0
1636395000000|2021-11-08 18:10:00|2329.64|2328.14|2330.6|2329.1|2331|2329.5|2329.48|2327.98|0
1636395300000|2021-11-08 18:15:00|2330.56|2329.06|2330.89|2329.39|2330.89|2329.39|2330.06|2328.56|0
1636395600000|2021-11-08 18:20:00|2330.71|2329.21|2331.22|2329.72|2331.26|2329.76|2330.68|2329.18|0
1636395900000|2021-11-08 18:25:00|2331.18|2329.68|2330.75|2329.25|2331.29|2329.79|2330.71|2329.21|0
1636396200000|2021-11-08 18:30:00|2330.73|2329.23|2330.39|2328.89|2331.26|2329.76|2330.39|2328.89|0
1636396500000|2021-11-08 18:35:00|2330.48|2328.98|2330.89|2329.39|2331.06|2329.56|2330.31|2328.81|0
1636396800000|2021-11-08 18:40:00|2330.91|2329.41|2331.03|2329.53|2331.06|2329.56|2330.55|2329.05|0
1636397100000|2021-11-08 18:45:00|2330.99|2329.49|2331.27|2329.77|2331.57|2330.07|2330.66|2329.16|0
1636397400000|2021-11-08 18:50:00|2331.23|2329.73|2331.6|2330.1|2331.64|2330.14|2331.06|2329.56|0
1636397700000|2021-11-08 18:55:00|2331.56|2330.06|2331.64|2330.14|2331.93|2330.43|2331.56|2330.06|0
1636398000000|2021-11-08 19:00:00|2331.6|2330.1|2332.69|2331.19|2332.76|2331.26|2331.6|2330.1|0
1636398300000|2021-11-08 19:05:00|2332.65|2331.15|2332.58|2331.08|2332.84|2331.34|2332.36|2330.86|0
1636398600000|2021-11-08 19:10:00|2332.54|2331.04|2332.23|2330.73|2332.54|2331.04|2332.14|2330.64|0
1636398900000|2021-11-08 19:15:00|2332.19|2330.69|2332.89|2331.39|2333.15|2331.65|2332.19|2330.69|0
1636399200000|2021-11-08 19:20:00|2332.86|2331.36|2331.91|2330.41|2332.86|2331.36|2331.4|2329.9|0
1636399500000|2021-11-08 19:25:00|2331.89|2330.39|2331.51|2330.01|2331.91|2330.41|2331.29|2329.79|0
1636399800000|2021-11-08 19:30:00|2331.55|2330.05|2332.42|2330.92|2332.78|2331.28|2331.55|2330.05|0
1636400100000|2021-11-08 19:35:00|2332.4|2330.9|2332.24|2330.74|2332.42|2330.92|2331.91|2330.41|0
1636400400000|2021-11-08 19:40:00|2332.42|2330.92|2332.74|2331.24|2332.78|2331.28|2332.2|2330.7|0
1636400700000|2021-11-08 19:45:00|2332.71|2331.21|2332.74|2331.24|2332.89|2331.39|2332.45|2330.95|0
1636401000000|2021-11-08 19:50:00|2332.56|2331.06|2332.42|2330.92|2332.82|2331.32|2332.42|2330.92|0
1636401300000|2021-11-08 19:55:00|2332.43|2330.93|2333.39|2331.89|2333.39|2331.89|2332.24|2330.74|0
1636401600000|2021-11-08 20:00:00|2333.21|2331.71|2333.14|2331.64|2333.21|2331.71|2332.59|2331.09|0
1636401900000|2021-11-08 20:05:00|2333.16|2331.66|2332.83|2331.33|2333.21|2331.71|2332.32|2330.82|0
1636402200000|2021-11-08 20:10:00|2332.81|2331.31|2332.46|2330.96|2332.89|2331.39|2332.03|2330.53|0
1636402500000|2021-11-08 20:15:00|2332.55|2331.05|2332.43|2330.93|2332.72|2331.22|2332.14|2330.64|0
1636402800000|2021-11-08 20:20:00|2332.45|2330.95|2332.21|2330.71|2332.87|2331.37|2332.17|2330.67|0
1636403100000|2021-11-08 20:25:00|2332.25|2330.75|2331.63|2330.13|2332.29|2330.79|2331.19|2329.69|0
1636403400000|2021-11-08 20:30:00|2331.61|2330.11|2331.92|2330.42|2332.17|2330.67|2331.3|2329.8|0
1636403700000|2021-11-08 20:35:00|2331.88|2330.38|2332.21|2330.71|2332.5|2331|2331.67|2330.17|0
1636404000000|2021-11-08 20:40:00|2332.17|2330.67|2330.9|2329.4|2332.17|2330.67|2330.86|2329.36|0
1636404300000|2021-11-08 20:45:00|2330.86|2329.36|2330.16|2328.66|2330.94|2329.44|2329.91|2328.41|0
1636404600000|2021-11-08 20:50:00|2330.2|2328.7|2331.16|2329.66|2332.02|2330.52|2330.2|2328.7|0
1636404900000|2021-11-08 20:55:00|2331.2|2329.7|2331.47|2329.97|2331.6|2330.1|2330.18|2328.68|0
1636405200000|2021-11-08 21:00:00|2331.5|2330|2329.81|2328.31|2331.97|2330.47|2329.11|2327.61|0
1636405500000|2021-11-08 21:05:00|2329.83|2328.33|2330.12|2328.62|2330.25|2328.75|2329.72|2328.22|0
1636405800000|2021-11-08 21:10:00|2330.14|2328.64|2330.74|2329.24|2330.96|2329.46|2329.94|2328.44|0
1636406100000|2021-11-08 21:15:00|2330.72|2329.22|2329.8|2328.3|2330.72|2329.22|2329.8|2328.3|0
1636406400000|2021-11-08 21:20:00|2329.79|2328.29|2330.02|2328.52|2330.11|2328.61|2329.71|2328.21|0
1636406700000|2021-11-08 21:25:00|2330|2328.5|2329.8|2328.3|2330.24|2328.74|2329.8|2328.3|0
1636407000000|2021-11-08 21:30:00|2329.82|2328.32|2330.11|2328.61|2330.42|2328.92|2329.8|2328.3|0
1636407300000|2021-11-08 21:35:00|2330.1|2328.6|2329.93|2328.43|2330.11|2328.61|2329.8|2328.3|0
1636407600000|2021-11-08 21:40:00|2329.95|2328.45|2330.27|2328.77|2330.45|2328.95|2329.95|2328.45|0
1636407900000|2021-11-08 21:45:00|2330.29|2328.79|2330.14|2328.64|2330.45|2328.95|2330.05|2328.55|0
1636408200000|2021-11-08 21:50:00|2330.16|2328.66|2330.54|2329.04|2330.67|2329.17|2330.16|2328.66|0
1636408500000|2021-11-08 21:55:00|2330.52|2329.02|2330.37|2328.87|2330.67|2329.17|2330.19|2328.69|0
1636408800000|2021-11-08 22:00:00|2330.39|2328.89|2330.39|2328.89|2330.42|2328.92|2330.39|2328.89|0
1636409100000|2021-11-08 22:05:00|2330.35|2328.85|2330.21|2328.71|2330.46|2328.96|2330.21|2328.71|0
1636409400000|2021-11-08 22:10:00|2330.24|2328.74|2330.21|2328.71|2330.24|2328.74|2330.21|2328.71|0
1636409700000|2021-11-08 22:15:00|2330.2|2328.7|2330.2|2328.7|2330.2|2328.7|2330.2|2328.7|0
1636410000000|2021-11-08 22:20:00|2330.23|2328.73|2330.21|2328.71|2330.23|2328.73|2330.14|2328.64|0
1636410300000|2021-11-08 22:25:00|2330.24|2328.74|2330.1|2328.6|2330.24|2328.74|2330.1|2328.6|0
1636410600000|2021-11-08 22:30:00|2330.14|2328.64|2330.21|2328.71|2330.21|2328.71|2330.1|2328.6|0
1636410900000|2021-11-08 22:35:00|2330.17|2328.67|2330.14|2328.64|2330.17|2328.67|2330.14|2328.64|0
1636411200000|2021-11-08 22:40:00|2330.15|2328.65|2330.16|2328.66|2330.16|2328.66|2330.13|2328.63|0
1636411500000|2021-11-08 22:45:00|2330.13|2328.63|2330.16|2328.66|2330.16|2328.66|2330.13|2328.63|0
1636411800000|2021-11-08 22:50:00|2330.13|2328.63|2329.98|2328.48|2330.13|2328.63|2329.98|2328.48|0
1636412100000|2021-11-08 22:55:00|2330.05|2328.55|2330.05|2328.55|2330.05|2328.55|2329.98|2328.48|0
1636412400000|2021-11-08 23:00:00|2329.98|2328.48|2330.04|2328.54|2330.49|2328.99|2329.64|2328.14|0
1636412700000|2021-11-08 23:05:00|2330.02|2328.52|2330.04|2328.54|2330.04|2328.54|2329.82|2328.32|0
1636413000000|2021-11-08 23:10:00|2330.06|2328.56|2329.33|2327.83|2330.13|2328.63|2329.21|2327.71|0
1636413300000|2021-11-08 23:15:00|2329.35|2327.85|2328.7|2327.2|2329.52|2328.02|2328.7|2327.2|0
1636413600000|2021-11-08 23:20:00|2328.71|2327.21|2328.88|2327.38|2329|2327.5|2328.7|2327.2|0
1636413900000|2021-11-08 23:25:00|2328.9|2327.4|2329.63|2328.13|2329.72|2328.22|2328.9|2327.4|0
1636414200000|2021-11-08 23:30:00|2329.65|2328.15|2329.51|2328.01|2329.72|2328.22|2329.32|2327.82|0
1636414500000|2021-11-08 23:35:00|2329.52|2328.02|2329.51|2328.01|2329.81|2328.31|2329.41|2327.91|0
1636414800000|2021-11-08 23:40:00|2329.52|2328.02|2329.81|2328.31|2330.03|2328.53|2329.52|2328.02|0
1636415100000|2021-11-08 23:45:00|2329.8|2328.3|2329.41|2327.91|2330.25|2328.75|2329.41|2327.91|0
1636415400000|2021-11-08 23:50:00|2329.4|2327.9|2329.11|2327.61|2329.51|2328.01|2329.01|2327.51|0
1636415700000|2021-11-08 23:55:00|2329.09|2327.59|2329.06|2327.56|2329.41|2327.91|2328.89|2327.39|0
1636416000000|2021-11-09 00:00:00|2329.11|2327.61|2329.01|2327.51|2329.32|2327.82|2328.53|2327.03|0
1636416300000|2021-11-09 00:05:00|2329.03|2327.53|2329.32|2327.82|2329.63|2328.13|2329.01|2327.51|0
1636416600000|2021-11-09 00:10:00|2329.34|2327.84|2328.8|2327.3|2329.41|2327.91|2328.71|2327.21|0
1636416900000|2021-11-09 00:15:00|2328.79|2327.29|2328.16|2326.66|2329.93|2328.43|2328.16|2326.66|0
1636417200000|2021-11-09 00:20:00|2328.23|2326.73|2329.43|2327.93|2329.65|2328.15|2328.23|2326.73|0
1636417500000|2021-11-09 00:25:00|2329.4|2327.9|2328.89|2327.39|2329.4|2327.9|2328.68|2327.18|0
1636417800000|2021-11-09 00:30:00|2328.9|2327.4|2328.24|2326.74|2329.13|2327.63|2328.02|2326.52|0
1636418100000|2021-11-09 00:35:00|2328.25|2326.75|2328.25|2326.75|2328.71|2327.21|2327.82|2326.32|0
1636418400000|2021-11-09 00:40:00|2328.29|2326.79|2328.14|2326.64|2328.49|2326.99|2328.06|2326.56|0
1636418700000|2021-11-09 00:45:00|2328.17|2326.67|2328.68|2327.18|2328.77|2327.27|2328.17|2326.67|0
1636419000000|2021-11-09 00:50:00|2328.67|2327.17|2328.45|2326.95|2328.67|2327.17|2328.02|2326.52|0
1636419300000|2021-11-09 00:55:00|2328.44|2326.94|2328.01|2326.51|2328.44|2326.94|2327.96|2326.46|0
1636419600000|2021-11-09 01:00:00|2327.99|2326.49|2327.65|2326.15|2328.44|2326.94|2327.54|2326.04|0
1636419900000|2021-11-09 01:05:00|2327.68|2326.18|2327.98|2326.48|2327.98|2326.48|2327.55|2326.05|0
1636420200000|2021-11-09 01:10:00|2327.99|2326.49|2328.64|2327.14|2328.84|2327.34|2327.99|2326.49|0
1636420500000|2021-11-09 01:15:00|2328.66|2327.16|2328.87|2327.37|2328.97|2327.47|2328.22|2326.72|0
1636420800000|2021-11-09 01:20:00|2328.89|2327.39|2328.67|2327.17|2328.89|2327.39|2328.42|2326.92|0
1636421100000|2021-11-09 01:25:00|2328.64|2327.14|2327.82|2326.32|2328.67|2327.17|2327.8|2326.3|0
1636421400000|2021-11-09 01:30:00|2327.8|2326.3|2327.54|2326.04|2327.82|2326.32|2327.13|2325.63|0
1636421700000|2021-11-09 01:35:00|2327.55|2326.05|2327.97|2326.47|2328.07|2326.57|2326.87|2325.37|0
1636422000000|2021-11-09 01:40:00|2328|2326.5|2327.54|2326.04|2328.39|2326.89|2327.52|2326.02|0
1636422300000|2021-11-09 01:45:00|2327.52|2326.02|2327.97|2326.47|2328.4|2326.9|2327.1|2325.6|0
1636422600000|2021-11-09 01:50:00|2327.95|2326.45|2328.4|2326.9|2328.62|2327.12|2327.95|2326.45|0
1636422900000|2021-11-09 01:55:00|2328.43|2326.93|2327.97|2326.47|2328.62|2327.12|2327.51|2326.01|0
1636423200000|2021-11-09 02:00:00|2327.9|2326.4|2327.71|2326.21|2328.46|2326.96|2327.6|2326.1|0
1636423500000|2021-11-09 02:05:00|2327.74|2326.24|2328.05|2326.55|2328.25|2326.75|2327.71|2326.21|0
1636423800000|2021-11-09 02:10:00|2328.04|2326.54|2328.72|2327.22|2328.94|2327.44|2328.04|2326.54|0
1636424100000|2021-11-09 02:15:00|2328.73|2327.23|2328.54|2327.04|2328.73|2327.23|2328.3|2326.8|0
1636424400000|2021-11-09 02:20:00|2328.53|2327.03|2328.53|2327.03|2328.74|2327.24|2328.51|2327.01|0
1636424700000|2021-11-09 02:25:00|2328.51|2327.01|2328.31|2326.81|2328.53|2327.03|2328.31|2326.81|0
1636425000000|2021-11-09 02:30:00|2328.34|2326.84|2327.89|2326.39|2328.4|2326.9|2327.55|2326.05|0
1636425300000|2021-11-09 02:35:00|2327.88|2326.38|2328.11|2326.61|2328.21|2326.71|2327.88|2326.38|0
1636425600000|2021-11-09 02:40:00|2328.14|2326.64|2328.11|2326.61|2328.34|2326.84|2328.09|2326.59|0
1636425900000|2021-11-09 02:45:00|2328.04|2326.54|2328.34|2326.84|2328.44|2326.94|2327.91|2326.41|0
1636426200000|2021-11-09 02:50:00|2328.35|2326.85|2328.57|2327.07|2328.57|2327.07|2328.14|2326.64|0
1636426500000|2021-11-09 02:55:00|2328.55|2327.05|2328.12|2326.62|2328.57|2327.07|2328.12|2326.62|0
1636426800000|2021-11-09 03:00:00|2328.16|2326.66|2327.89|2326.39|2328.22|2326.72|2327.67|2326.17|0
1636427100000|2021-11-09 03:05:00|2327.78|2326.28|2328.21|2326.71|2328.32|2326.82|2327.56|2326.06|0
1636427400000|2021-11-09 03:10:00|2328.24|2326.74|2327.69|2326.19|2328.44|2326.94|2327.69|2326.19|0
1636427700000|2021-11-09 03:15:00|2327.68|2326.18|2327.49|2325.99|2327.91|2326.41|2327.47|2325.97|0
1636428000000|2021-11-09 03:20:00|2327.52|2326.02|2327.5|2326|2327.59|2326.09|2327.27|2325.77|0
1636428300000|2021-11-09 03:25:00|2327.51|2326.01|2327.5|2326|2327.72|2326.22|2327.49|2325.99|0
1636428600000|2021-11-09 03:30:00|2327.47|2325.97|2327.07|2325.57|2327.53|2326.03|2327.05|2325.55|0
1636428900000|2021-11-09 03:35:00|2327.05|2325.55|2326|2324.5|2327.05|2325.55|2325.55|2324.05|0
1636429200000|2021-11-09 03:40:00|2325.99|2324.49|2326.19|2324.69|2326.42|2324.92|2325.87|2324.37|0
1636429500000|2021-11-09 03:45:00|2326.2|2324.7|2325.93|2324.43|2326.29|2324.79|2325.72|2324.22|0
1636429800000|2021-11-09 03:50:00|2326|2324.5|2325.05|2323.55|2326.13|2324.63|2325.05|2323.55|0
1636430100000|2021-11-09 03:55:00|2325.06|2323.56|2325.51|2324.01|2325.51|2324.01|2324.83|2323.33|0
1636430400000|2021-11-09 04:00:00|2325.52|2324.02|2326.37|2324.87|2326.57|2325.07|2325.52|2324.02|0
1636430700000|2021-11-09 04:05:00|2326.41|2324.91|2325.97|2324.47|2326.46|2324.96|2325.95|2324.45|0
1636431000000|2021-11-09 04:10:00|2325.95|2324.45|2325.53|2324.03|2326.18|2324.68|2325.53|2324.03|0
1636431300000|2021-11-09 04:15:00|2325.57|2324.07|2325.1|2323.6|2325.62|2324.12|2325.1|2323.6|0
1636431600000|2021-11-09 04:20:00|2325.09|2323.59|2325.11|2323.61|2325.2|2323.7|2324.87|2323.37|0
1636431900000|2021-11-09 04:25:00|2325.1|2323.6|2325.35|2323.85|2325.35|2323.85|2325.1|2323.6|0
1636432200000|2021-11-09 04:30:00|2325.28|2323.78|2325.59|2324.09|2325.79|2324.29|2325.13|2323.63|0
1636432500000|2021-11-09 04:35:00|2325.58|2324.08|2325.59|2324.09|2325.81|2324.31|2325.36|2323.86|0
1636432800000|2021-11-09 04:40:00|2325.56|2324.06|2325.66|2324.16|2325.79|2324.29|2325.47|2323.97|0
1636433100000|2021-11-09 04:45:00|2325.63|2324.13|2325.35|2323.85|2325.66|2324.16|2325.22|2323.72|0
1636433400000|2021-11-09 04:50:00|2325.34|2323.84|2325.22|2323.72|2325.35|2323.85|2325.13|2323.63|0
1636433700000|2021-11-09 04:55:00|2325.25|2323.75|2325.23|2323.73|2325.35|2323.85|2324.99|2323.49|0
1636434000000|2021-11-09 05:00:00|2325.26|2323.76|2325.17|2323.67|2325.81|2324.31|2325.16|2323.66|0
1636434300000|2021-11-09 05:05:00|2325.14|2323.64|2325.59|2324.09|2325.6|2324.1|2325.04|2323.54|0
1636434600000|2021-11-09 05:10:00|2325.52|2324.02|2325.37|2323.87|2325.6|2324.1|2325.26|2323.76|0
1636434900000|2021-11-09 05:15:00|2325.38|2323.88|2325.62|2324.12|2325.83|2324.33|2325.37|2323.87|0
1636435200000|2021-11-09 05:20:00|2325.63|2324.13|2325.73|2324.23|2325.85|2324.35|2325.42|2323.92|0
1636435500000|2021-11-09 05:25:00|2325.85|2324.35|2325.96|2324.46|2326.12|2324.62|2325.43|2323.93|0
1636435800000|2021-11-09 05:30:00|2325.97|2324.47|2326.15|2324.65|2326.3|2324.8|2325.86|2324.36|0
1636436100000|2021-11-09 05:35:00|2326.19|2324.69|2326.96|2325.46|2326.96|2325.46|2326.19|2324.69|0
1636436400000|2021-11-09 05:40:00|2326.99|2325.49|2326.69|2325.19|2327.22|2325.72|2326.59|2325.09|0
1636436700000|2021-11-09 05:45:00|2326.7|2325.2|2327.28|2325.78|2327.49|2325.99|2326.69|2325.19|0
1636437000000|2021-11-09 05:50:00|2327.21|2325.71|2326.61|2325.11|2327.21|2325.71|2326.61|2325.11|0
1636437300000|2021-11-09 05:55:00|2326.62|2325.12|2326.83|2325.33|2327.04|2325.54|2326.58|2325.08|0
1636437600000|2021-11-09 06:00:00|2326.86|2325.36|2327.5|2326|2327.72|2326.22|2326.86|2325.36|0
1636437900000|2021-11-09 06:05:00|2327.38|2325.88|2327.51|2326.01|2327.62|2326.12|2327.2|2325.7|0
1636438200000|2021-11-09 06:10:00|2327.54|2326.04|2327.81|2326.31|2327.82|2326.32|2327.4|2325.9|0
1636438500000|2021-11-09 06:15:00|2327.84|2326.34|2328|2326.5|2328.01|2326.51|2327.77|2326.27|0
1636438800000|2021-11-09 06:20:00|2328.01|2326.51|2327.73|2326.23|2328.23|2326.73|2327.73|2326.23|0
1636439100000|2021-11-09 06:25:00|2327.74|2326.24|2327.96|2326.46|2327.97|2326.47|2327.73|2326.23|0
1636439400000|2021-11-09 06:30:00|2327.97|2326.47|2328.62|2327.12|2328.62|2327.12|2327.96|2326.46|0
1636439700000|2021-11-09 06:35:00|2328.63|2327.13|2328.28|2326.78|2328.85|2327.35|2328.19|2326.69|0
1636440000000|2021-11-09 06:40:00|2328.29|2326.79|2327.75|2326.25|2328.4|2326.9|2327.75|2326.25|0
1636440300000|2021-11-09 06:45:00|2327.76|2326.26|2327.86|2326.36|2327.98|2326.48|2327.75|2326.25|0
1636440600000|2021-11-09 06:50:00|2327.82|2326.32|2328.19|2326.69|2328.2|2326.7|2327.76|2326.26|0
1636440900000|2021-11-09 06:55:00|2328.25|2326.75|2328.79|2327.29|2328.79|2327.29|2328.25|2326.75|0
1636441200000|2021-11-09 07:00:00|2328.86|2327.36|2328.36|2326.86|2329.43|2327.93|2328.16|2326.66|0
1636441500000|2021-11-09 07:05:00|2328.43|2326.93|2328.77|2327.27|2329.19|2327.69|2328.12|2326.62|0
1636441800000|2021-11-09 07:10:00|2328.66|2327.16|2328.59|2327.09|2328.82|2327.32|2328.15|2326.65|0
1636442100000|2021-11-09 07:15:00|2328.66|2327.16|2329.64|2328.14|2329.66|2328.16|2328.66|2327.16|0
1636442400000|2021-11-09 07:20:00|2329.63|2328.13|2329.29|2327.79|2330.1|2328.6|2329.28|2327.78|0
1636442700000|2021-11-09 07:25:00|2329.22|2327.72|2329.47|2327.97|2329.47|2327.97|2328.62|2327.12|0
1636443000000|2021-11-09 07:30:00|2329.4|2327.9|2330.15|2328.65|2330.36|2328.86|2329.25|2327.75|0
1636443300000|2021-11-09 07:35:00|2330.16|2328.66|2329.05|2327.65|2331.17|2329.77|2328.92|2327.52|6
1636443600000|2021-11-09 07:40:00|2329.17|2327.77|2328.8|2327.4|2329.17|2327.77|2328.8|2327.4|0
1636443900000|2021-11-09 07:45:00|2328.92|2327.52|2328.3|2326.9|2328.92|2327.52|2327.55|2326.15|8
1636444200000|2021-11-09 07:50:00|2328.42|2327.02|2327.8|2326.4|2328.42|2327.02|2327.3|2325.9|10
1636444500000|2021-11-09 07:55:00|2328.1|2326.6|2327.17|2325.67|2328.1|2326.6|2327.04|2325.54|0
1636444800000|2021-11-09 08:00:00|2327.16|2325.66|2323.1|2322.6|2328.1|2327.6|2322.85|2322.35|2209
1636445100000|2021-11-09 08:05:00|2323.35|2322.85|2329.35|2328.85|2330.22|2329.72|2322.97|2322.47|1599
1636445400000|2021-11-09 08:10:00|2329.1|2328.6|2329.1|2328.6|2329.85|2329.35|2327.97|2327.47|1104
1636445700000|2021-11-09 08:15:00|2328.97|2328.47|2330.85|2330.35|2330.85|2330.35|2328.6|2328.1|1048
1636446000000|2021-11-09 08:20:00|2330.97|2330.47|2333.6|2333.1|2334.35|2333.85|2330.97|2330.47|1182
1636446300000|2021-11-09 08:25:00|2333.72|2333.22|2335.1|2334.6|2335.35|2334.85|2331.85|2331.35|1048
1636446600000|2021-11-09 08:30:00|2335.35|2334.85|2333.72|2333.22|2336.72|2336.22|2333.35|2332.85|1011
1636446900000|2021-11-09 08:35:00|2333.6|2333.1|2333.97|2333.47|2335.1|2334.6|2333.47|2332.97|665
1636447200000|2021-11-09 08:40:00|2334.1|2333.6|2334.3|2333.8|2334.8|2334.3|2333.1|2332.6|816
1636447500000|2021-11-09 08:45:00|2334.17|2333.67|2333.8|2333.3|2336.3|2335.8|2333.3|2332.8|787
1636447800000|2021-11-09 08:50:00|2333.67|2333.17|2334.3|2333.8|2334.42|2333.92|2332.8|2332.3|504
1636448100000|2021-11-09 08:55:00|2334.17|2333.67|2335.3|2334.8|2335.3|2334.8|2334.05|2333.55|743
1636448400000|2021-11-09 09:00:00|2335.17|2334.67|2335.17|2334.67|2336.05|2335.55|2334.8|2334.3|1165
1636448700000|2021-11-09 09:05:00|2335.05|2334.55|2335.8|2335.3|2336.05|2335.55|2334.3|2333.8|578
1636449000000|2021-11-09 09:10:00|2335.92|2335.42|2336.3|2335.8|2336.55|2336.05|2335.55|2335.05|589
1636449300000|2021-11-09 09:15:00|2335.8|2335.3|2335.05|2334.55|2336.3|2335.8|2334.3|2333.8|515
1636449600000|2021-11-09 09:20:00|2335.17|2334.67|2336.3|2335.8|2336.3|2335.8|2335.05|2334.55|369
1636449900000|2021-11-09 09:25:00|2336.17|2335.67|2336.42|2335.92|2336.42|2335.92|2335.3|2334.8|592
1636450200000|2021-11-09 09:30:00|2336.55|2336.05|2337.3|2336.8|2337.55|2337.05|2336.05|2335.55|594
1636450500000|2021-11-09 09:35:00|2337.17|2336.67|2337.3|2336.8|2337.67|2337.17|2336.55|2336.05|417
1636450800000|2021-11-09 09:40:00|2337.05|2336.55|2337.55|2337.05|2337.55|2337.05|2336.55|2336.05|293
1636451100000|2021-11-09 09:45:00|2337.67|2337.17|2337.8|2337.3|2338.42|2337.92|2337.55|2337.05|483
1636451400000|2021-11-09 09:50:00|2337.55|2337.05|2336.55|2336.05|2337.8|2337.3|2335.8|2335.3|468
1636451700000|2021-11-09 09:55:00|2336.8|2336.3|2338.55|2338.05|2339.05|2338.55|2336.67|2336.17|535
1636452000000|2021-11-09 10:00:00|2338.3|2337.8|2336.55|2336.05|2338.3|2337.8|2336.42|2335.92|475
1636452300000|2021-11-09 10:05:00|2336.42|2335.92|2336.3|2335.8|2337.3|2336.8|2336.05|2335.55|531
1636452600000|2021-11-09 10:10:00|2335.8|2335.3|2337.55|2337.05|2337.8|2337.3|2334.92|2334.42|440
1636452900000|2021-11-09 10:15:00|2337.42|2336.92|2339.05|2338.55|2339.05|2338.55|2337.3|2336.8|405
1636453200000|2021-11-09 10:20:00|2338.8|2338.3|2338.3|2337.8|2339.05|2338.55|2338.05|2337.55|326
1636453500000|2021-11-09 10:25:00|2338.17|2337.67|2338.55|2338.05|2338.8|2338.3|2337.8|2337.3|270
1636453800000|2021-11-09 10:30:00|2338.67|2338.17|2338.55|2338.05|2338.8|2338.3|2337.8|2337.3|259
1636454100000|2021-11-09 10:35:00|2338.42|2337.92|2338.8|2338.3|2338.8|2338.3|2337.3|2336.8|274
1636454400000|2021-11-09 10:40:00|2338.67|2338.17|2338.17|2337.67|2339.3|2338.8|2337.55|2337.05|492
1636454700000|2021-11-09 10:45:00|2338.05|2337.55|2339.3|2338.8|2339.3|2338.8|2337.8|2337.3|221
1636455000000|2021-11-09 10:50:00|2339.17|2338.67|2338.8|2338.3|2339.17|2338.67|2338.05|2337.55|206
1636455300000|2021-11-09 10:55:00|2338.67|2338.17|2338.67|2338.17|2338.8|2338.3|2337.8|2337.3|163
1636455600000|2021-11-09 11:00:00|2338.8|2338.3|2338.3|2337.8|2339.3|2338.8|2338.3|2337.8|180
1636455900000|2021-11-09 11:05:00|2338.05|2337.55|2336.42|2335.92|2338.55|2338.05|2336.3|2335.8|321
1636456200000|2021-11-09 11:10:00|2336.3|2335.8|2336.8|2336.3|2336.92|2336.42|2335.55|2335.05|330
1636456500000|2021-11-09 11:15:00|2336.92|2336.42|2338.42|2337.92|2338.8|2338.3|2336.92|2336.42|341
1636456800000|2021-11-09 11:20:00|2338.3|2337.8|2338.3|2337.8|2339.05|2338.55|2338.05|2337.55|274
1636457100000|2021-11-09 11:25:00|2338.17|2337.67|2338.55|2338.05|2338.8|2338.3|2338.05|2337.55|192
1636457400000|2021-11-09 11:30:00|2338.67|2338.17|2338.8|2338.3|2339.05|2338.55|2338.05|2337.55|356
1636457700000|2021-11-09 11:35:00|2338.67|2338.17|2338.05|2337.55|2338.92|2338.42|2337.8|2337.3|285
1636458000000|2021-11-09 11:40:00|2338.17|2337.67|2337.55|2337.05|2338.3|2337.8|2337.05|2336.55|278
1636458300000|2021-11-09 11:45:00|2337.8|2337.3|2337.55|2337.05|2338.8|2338.3|2337.55|2337.05|189
1636458600000|2021-11-09 11:50:00|2337.67|2337.17|2337.42|2336.92|2337.8|2337.3|2337.05|2336.55|205
1636458900000|2021-11-09 11:55:00|2337.3|2336.8|2338.05|2337.55|2338.8|2338.3|2337.3|2336.8|211
1636459200000|2021-11-09 12:00:00|2338.17|2337.67|2338.8|2338.3|2338.8|2338.3|2337.8|2337.3|161
1636459500000|2021-11-09 12:05:00|2338.92|2338.42|2338.3|2337.8|2339.3|2338.8|2338.05|2337.55|226
1636459800000|2021-11-09 12:10:00|2338.05|2337.55|2337.55|2337.05|2338.55|2338.05|2337.55|2337.05|167
1636460100000|2021-11-09 12:15:00|2337.3|2336.8|2337.3|2336.8|2337.55|2337.05|2337.05|2336.55|226
1636460400000|2021-11-09 12:20:00|2337.42|2336.92|2336.55|2336.05|2337.55|2337.05|2336.3|2335.8|170
1636460700000|2021-11-09 12:25:00|2336.67|2336.17|2336.42|2335.92|2337.05|2336.55|2336.3|2335.8|176
1636461000000|2021-11-09 12:30:00|2336.3|2335.8|2337.55|2337.05|2338.05|2337.55|2336.3|2335.8|198
1636461300000|2021-11-09 12:35:00|2337.8|2337.3|2337.8|2337.3|2338.3|2337.8|2337.55|2337.05|507
1636461600000|2021-11-09 12:40:00|2337.56|2337.06|2336.31|2335.81|2337.81|2337.31|2336.31|2335.81|299
1636461900000|2021-11-09 12:45:00|2336.18|2335.68|2334.31|2333.81|2336.56|2336.06|2333.81|2333.31|711
1636462200000|2021-11-09 12:50:00|2334.18|2333.68|2333.56|2333.06|2334.56|2334.06|2332.81|2332.31|765
1636462500000|2021-11-09 12:55:00|2333.43|2332.93|2333.31|2332.81|2333.81|2333.31|2333.06|2332.56|527
1636462800000|2021-11-09 13:00:00|2333.43|2332.93|2331.43|2330.93|2333.56|2333.06|2331.06|2330.56|739
1636463100000|2021-11-09 13:05:00|2331.56|2331.06|2332.06|2331.56|2332.43|2331.93|2331.31|2330.81|596
1636463400000|2021-11-09 13:10:00|2332.31|2331.81|2331.81|2331.31|2332.43|2331.93|2331.56|2331.06|480
1636463700000|2021-11-09 13:15:00|2331.93|2331.43|2332.81|2332.31|2333.06|2332.56|2331.93|2331.43|597
1636464000000|2021-11-09 13:20:00|2332.68|2332.18|2332.31|2331.81|2332.81|2332.31|2332.06|2331.56|225
1636464300000|2021-11-09 13:25:00|2332.43|2331.93|2333.18|2332.68|2333.31|2332.81|2332.31|2331.81|237
1636464600000|2021-11-09 13:30:00|2333.31|2332.81|2333.56|2333.06|2334.06|2333.56|2333.18|2332.68|586
1636464900000|2021-11-09 13:35:00|2333.68|2333.18|2334.06|2333.56|2334.06|2333.56|2333.06|2332.56|273
1636465200000|2021-11-09 13:40:00|2333.93|2333.43|2335.06|2334.56|2335.06|2334.56|2333.81|2333.31|296
1636465500000|2021-11-09 13:45:00|2335.18|2334.68|2335.56|2335.06|2335.56|2335.06|2334.81|2334.31|269
1636465800000|2021-11-09 13:50:00|2335.43|2334.93|2335.31|2334.81|2335.81|2335.31|2335.06|2334.56|261
1636466100000|2021-11-09 13:55:00|2335.18|2334.68|2335.31|2334.81|2335.56|2335.06|2334.81|2334.31|578
1636466400000|2021-11-09 14:00:00|2335.18|2334.68|2335.06|2334.56|2335.56|2335.06|2334.81|2334.31|344
1636466700000|2021-11-09 14:05:00|2335.18|2334.68|2335.06|2334.56|2335.31|2334.81|2334.31|2333.81|285
1636467000000|2021-11-09 14:10:00|2335.18|2334.68|2334.31|2333.81|2335.31|2334.81|2334.06|2333.56|305
1636467300000|2021-11-09 14:15:00|2334.43|2333.93|2334.31|2333.81|2334.56|2334.06|2334.06|2333.56|239
1636467600000|2021-11-09 14:20:00|2334.18|2333.68|2334.06|2333.56|2334.81|2334.31|2334.06|2333.56|313
1636467900000|2021-11-09 14:25:00|2333.93|2333.43|2334.06|2333.56|2335.06|2334.56|2333.93|2333.43|339
1636468200000|2021-11-09 14:30:00|2334.18|2333.68|2334.31|2333.81|2335.56|2335.06|2333.81|2333.31|633
1636468500000|2021-11-09 14:35:00|2334.18|2333.68|2332.68|2332.18|2334.31|2333.81|2332.31|2331.81|1135
1636468800000|2021-11-09 14:40:00|2332.81|2332.31|2332.81|2332.31|2333.56|2333.06|2332.43|2331.93|614
1636469100000|2021-11-09 14:45:00|2332.68|2332.18|2327.56|2327.06|2333.18|2332.68|2326.81|2326.31|1444
1636469400000|2021-11-09 14:50:00|2327.31|2326.81|2327.31|2326.81|2328.56|2328.06|2326.56|2326.06|1366
1636469700000|2021-11-09 14:55:00|2327.06|2326.56|2323.31|2322.81|2327.81|2327.31|2322.56|2322.06|1720
1636470000000|2021-11-09 15:00:00|2323.06|2322.56|2323.56|2323.06|2325.81|2325.31|2322.81|2322.31|2327
1636470300000|2021-11-09 15:05:00|2323.43|2322.93|2322.56|2322.06|2324.06|2323.56|2321.18|2320.68|1402
1636470600000|2021-11-09 15:10:00|2322.88|2322.38|2325.88|2325.38|2325.88|2325.38|2322.75|2322.25|1038
1636470900000|2021-11-09 15:15:00|2325.75|2325.25|2326.38|2325.88|2326.63|2326.13|2324.88|2324.38|752
1636471200000|2021-11-09 15:20:00|2326.63|2326.13|2324.88|2324.38|2327.13|2326.63|2324.75|2324.25|760
1636471500000|2021-11-09 15:25:00|2325|2324.5|2327.63|2327.13|2328.25|2327.75|2324.88|2324.38|703
1636471800000|2021-11-09 15:30:00|2327.75|2327.25|2329.13|2328.63|2329.38|2328.88|2327.63|2327.13|815
1636472100000|2021-11-09 15:35:00|2329|2328.5|2329.38|2328.88|2330.13|2329.63|2328.88|2328.38|922
1636472400000|2021-11-09 15:40:00|2329.5|2329|2331.38|2330.88|2332.13|2331.63|2329.13|2328.63|687
1636472700000|2021-11-09 15:45:00|2331.5|2331|2330.13|2329.63|2331.88|2331.38|2329.88|2329.38|550
1636473000000|2021-11-09 15:50:00|2330.25|2329.75|2331.13|2330.63|2331.88|2331.38|2329.63|2329.13|591
1636473300000|2021-11-09 15:55:00|2331.25|2330.75|2331.63|2331.13|2332.5|2332|2331.13|2330.63|746
1636473600000|2021-11-09 16:00:00|2331.75|2331.25|2331.38|2330.88|2332.38|2331.88|2331.25|2330.75|734
1636473900000|2021-11-09 16:05:00|2331.5|2331|2329.88|2329.38|2331.88|2331.38|2329.38|2328.88|1384
1636474200000|2021-11-09 16:10:00|2330|2329.5|2328.63|2328.13|2330.13|2329.63|2327.63|2327.13|832
1636474500000|2021-11-09 16:15:00|2328.75|2328.25|2329.88|2329.38|2329.88|2329.38|2327.13|2326.63|1009
1636474800000|2021-11-09 16:20:00|2329.63|2329.13|2328.75|2327.25|2329.88|2329.38|2328.13|2327.23|1163
1636475100000|2021-11-09 16:25:00|2328.76|2327.26|2328.22|2326.72|2329.33|2327.83|2327.38|2325.88|592
1636475400000|2021-11-09 16:30:00|2328.04|2326.54|2328.2|2326.8|2329.01|2327.51|2327.95|2326.5|2762
1636475700000|2021-11-09 16:35:00|2328.33|2326.93|2327.45|2326.05|2328.33|2326.93|2327.33|2325.93|1547
1636476000000|2021-11-09 16:40:00|2327.58|2326.18|2328.83|2327.43|2328.83|2327.43|2327.2|2325.8|1578
1636476300000|2021-11-09 16:45:00|2328.7|2327.3|2328.58|2327.18|2328.7|2327.3|2328.45|2327.05|5
1636476600000|2021-11-09 16:50:00|2328.83|2327.43|2327.58|2326.18|2328.83|2327.43|2327.58|2326.18|12
1636476900000|2021-11-09 16:55:00|2327.95|2326.55|2327.47|2325.97|2328.2|2326.8|2326.58|2325.18|21
1636477200000|2021-11-09 17:00:00|2327.43|2325.93|2325.73|2324.23|2327.43|2325.93|2325.48|2323.98|0
1636477500000|2021-11-09 17:05:00|2325.75|2324.25|2325.94|2324.44|2326.64|2325.14|2324.86|2323.36|0
1636477800000|2021-11-09 17:10:00|2326.02|2324.52|2327.79|2326.29|2328.2|2326.7|2325.98|2324.48|0
1636478100000|2021-11-09 17:15:00|2327.75|2326.25|2327.53|2326.03|2328.62|2327.12|2327.46|2325.96|0
1636478400000|2021-11-09 17:20:00|2327.5|2326|2327.83|2326.33|2328.24|2326.74|2327.17|2325.67|0
1636478700000|2021-11-09 17:25:00|2327.95|2326.45|2327.05|2325.55|2328.41|2326.91|2326.28|2324.78|0
1636479000000|2021-11-09 17:30:00|2327.03|2325.53|2327.32|2325.82|2327.61|2326.11|2325.83|2324.33|0
1636479300000|2021-11-09 17:35:00|2327.28|2325.78|2326.74|2325.24|2327.64|2326.14|2326.01|2324.51|0
1636479600000|2021-11-09 17:40:00|2326.78|2325.28|2327.46|2325.96|2328|2326.5|2325.82|2324.32|0
1636479900000|2021-11-09 17:45:00|2327.5|2326|2327.89|2326.39|2328.26|2326.76|2327.06|2325.56|0
1636480200000|2021-11-09 17:50:00|2327.86|2326.36|2328.29|2326.79|2328.88|2327.38|2327.86|2326.36|0
1636480500000|2021-11-09 17:55:00|2328.33|2326.83|2327.42|2325.92|2328.36|2326.86|2327.16|2325.66|0
1636480800000|2021-11-09 18:00:00|2327.38|2325.88|2327.82|2326.32|2328.07|2326.57|2327.22|2325.72|0
1636481100000|2021-11-09 18:05:00|2327.8|2326.3|2328.6|2327.1|2328.83|2327.33|2327.2|2325.7|0
1636481400000|2021-11-09 18:10:00|2328.56|2327.06|2327.55|2326.05|2328.6|2327.1|2327.37|2325.87|0
1636481700000|2021-11-09 18:15:00|2327.58|2326.08|2328.53|2327.03|2328.6|2327.1|2327.29|2325.79|0
1636482000000|2021-11-09 18:20:00|2328.49|2326.99|2328.33|2326.83|2328.53|2327.03|2327.87|2326.37|0
1636482300000|2021-11-09 18:25:00|2328.24|2326.74|2326.91|2325.41|2328.45|2326.95|2326.49|2324.99|0
1636482600000|2021-11-09 18:30:00|2326.94|2325.44|2327.52|2326.02|2328.02|2326.52|2326.9|2325.4|0
1636482900000|2021-11-09 18:35:00|2327.55|2326.05|2326.28|2324.78|2327.73|2326.23|2326.06|2324.56|0
1636483200000|2021-11-09 18:40:00|2326.32|2324.82|2326.29|2324.79|2327.04|2325.54|2326.13|2324.63|0
1636483500000|2021-11-09 18:45:00|2326.2|2324.7|2325.64|2324.14|2327.08|2325.58|2325.3|2323.8|0
1636483800000|2021-11-09 18:50:00|2325.68|2324.18|2325.13|2323.63|2326.25|2324.75|2324.88|2323.38|0
1636484100000|2021-11-09 18:55:00|2325.17|2323.67|2325.58|2324.08|2325.73|2324.23|2324.59|2323.09|0
1636484400000|2021-11-09 19:00:00|2325.4|2323.9|2326.31|2324.81|2326.67|2325.17|2324.95|2323.45|0
1636484700000|2021-11-09 19:05:00|2326.27|2324.77|2325.98|2324.48|2326.64|2325.14|2325.94|2324.44|0
1636485000000|2021-11-09 19:10:00|2326.02|2324.52|2326.32|2324.82|2326.45|2324.95|2325.58|2324.08|0
1636485300000|2021-11-09 19:15:00|2326.23|2324.73|2327.51|2326.01|2327.58|2326.08|2326.2|2324.7|0
1636485600000|2021-11-09 19:20:00|2327.55|2326.05|2327.65|2326.15|2328.56|2327.06|2327.22|2325.72|0
1636485900000|2021-11-09 19:25:00|2327.69|2326.19|2327.35|2325.85|2328.02|2326.52|2326.95|2325.45|0
1636486200000|2021-11-09 19:30:00|2327.32|2325.82|2327.46|2325.96|2327.75|2326.25|2326.95|2325.45|0
1636486500000|2021-11-09 19:35:00|2327.44|2325.94|2328.41|2326.91|2328.45|2326.95|2327.13|2325.63|0
1636486800000|2021-11-09 19:40:00|2328.45|2326.95|2328.23|2326.73|2328.99|2327.49|2327.94|2326.44|0
1636487100000|2021-11-09 19:45:00|2328.27|2326.77|2328.02|2326.52|2328.78|2327.28|2328.02|2326.52|0
1636487400000|2021-11-09 19:50:00|2328.11|2326.61|2328.03|2326.53|2328.23|2326.73|2327.07|2325.57|0
1636487700000|2021-11-09 19:55:00|2328.06|2326.56|2328.7|2327.2|2328.74|2327.24|2327.56|2326.06|0
1636488000000|2021-11-09 20:00:00|2328.66|2327.16|2327.7|2326.2|2328.7|2327.2|2327.33|2325.83|0
1636488300000|2021-11-09 20:05:00|2327.68|2326.18|2327.84|2326.34|2327.99|2326.49|2326.75|2325.25|0
1636488600000|2021-11-09 20:10:00|2327.8|2326.3|2327.02|2325.52|2327.91|2326.41|2326.85|2325.35|0
1636488900000|2021-11-09 20:15:00|2327|2325.5|2326.33|2324.83|2327.76|2326.26|2326.11|2324.61|0
1636489200000|2021-11-09 20:20:00|2326.36|2324.86|2327.8|2326.3|2327.92|2326.42|2326.36|2324.86|0
1636489500000|2021-11-09 20:25:00|2327.78|2326.28|2327.3|2325.8|2327.82|2326.32|2327.27|2325.77|0
1636489800000|2021-11-09 20:30:00|2327.34|2325.84|2327.3|2325.8|2327.59|2326.09|2326.36|2324.86|0
1636490100000|2021-11-09 20:35:00|2327.27|2325.77|2327.58|2326.08|2327.62|2326.12|2326.71|2325.21|0
1636490400000|2021-11-09 20:40:00|2327.55|2326.05|2328.68|2327.18|2328.97|2327.47|2327.55|2326.05|0
1636490700000|2021-11-09 20:45:00|2328.5|2327|2327.77|2326.27|2328.97|2327.47|2327.52|2326.02|0
1636491000000|2021-11-09 20:50:00|2327.84|2326.34|2328.28|2326.78|2328.42|2326.92|2327.52|2326.02|0
1636491300000|2021-11-09 20:55:00|2328.24|2326.74|2329.39|2327.89|2329.94|2328.44|2328.08|2326.58|0
1636491600000|2021-11-09 21:00:00|2329.5|2328|2328.21|2326.71|2329.55|2328.05|2327.93|2326.43|0
1636491900000|2021-11-09 21:05:00|2328.22|2326.72|2328.42|2326.92|2328.77|2327.27|2327.98|2326.48|0
1636492200000|2021-11-09 21:10:00|2328.43|2326.93|2328.34|2326.84|2328.46|2326.96|2328.06|2326.56|0
1636492500000|2021-11-09 21:15:00|2328.35|2326.85|2328.06|2326.56|2328.55|2327.05|2328.06|2326.56|0
1636492800000|2021-11-09 21:20:00|2328.08|2326.58|2328.06|2326.56|2328.25|2326.75|2328.06|2326.56|0
1636493100000|2021-11-09 21:25:00|2328.08|2326.58|2327.74|2326.24|2328.15|2326.65|2327.74|2326.24|0
1636493400000|2021-11-09 21:30:00|2327.76|2326.26|2327.93|2326.43|2327.93|2326.43|2327.74|2326.24|0
1636493700000|2021-11-09 21:35:00|2327.95|2326.45|2328.24|2326.74|2328.33|2326.83|2327.95|2326.45|0
1636494000000|2021-11-09 21:40:00|2328.25|2326.75|2328.05|2326.55|2328.33|2326.83|2328.05|2326.55|0
1636494300000|2021-11-09 21:45:00|2328.07|2326.57|2328.14|2326.64|2328.24|2326.74|2328.05|2326.55|0
1636494600000|2021-11-09 21:50:00|2328.16|2326.66|2328.05|2326.55|2328.24|2326.74|2328.05|2326.55|0
1636494900000|2021-11-09 21:55:00|2328.06|2326.56|2328.19|2326.69|2328.19|2326.69|2327.97|2326.47|0
1636495200000|2021-11-09 22:00:00|2328.21|2326.71|2328.1|2326.6|2328.21|2326.71|2327.95|2326.45|0
1636495500000|2021-11-09 22:05:00|2328.06|2326.56|2328.06|2326.56|2328.06|2326.56|2328.06|2326.56|0
1636495800000|2021-11-09 22:10:00|2328.03|2326.53|2328.06|2326.56|2328.06|2326.56|2327.99|2326.49|0
1636496100000|2021-11-09 22:15:00|2328.03|2326.53|2328.03|2326.53|2328.03|2326.53|2328.03|2326.53|0
1636496400000|2021-11-09 22:20:00|2327.99|2326.49|2327.99|2326.49|2328.03|2326.53|2327.85|2326.35|0
1636496700000|2021-11-09 22:25:00|2327.92|2326.42|2327.88|2326.38|2327.92|2326.42|2327.88|2326.38|0
1636497000000|2021-11-09 22:30:00|2327.95|2326.45|2327.99|2326.49|2328.06|2326.56|2327.88|2326.38|0
1636497300000|2021-11-09 22:35:00|2327.95|2326.45|2327.92|2326.42|2327.95|2326.45|2327.92|2326.42|0
1636497600000|2021-11-09 22:40:00|2327.88|2326.38|2327.88|2326.38|2328.03|2326.53|2327.88|2326.38|0
1636497900000|2021-11-09 22:45:00|2328.03|2326.53|2328.03|2326.53|2328.03|2326.53|2328.03|2326.53|0
1636498200000|2021-11-09 22:50:00|2328.06|2326.56|2328.03|2326.53|2328.06|2326.56|2328.03|2326.53|0
1636498500000|2021-11-09 22:55:00|2328.06|2326.56|2328.17|2326.67|2328.21|2326.71|2328.06|2326.56|0
1636498800000|2021-11-09 23:00:00|2328.14|2326.64|2327.44|2325.94|2328.28|2326.78|2326.91|2325.41|0
1636499100000|2021-11-09 23:05:00|2327.45|2325.95|2327.22|2325.72|2327.53|2326.03|2327|2325.5|0
1636499400000|2021-11-09 23:10:00|2327.27|2325.77|2327.31|2325.81|2327.62|2326.12|2327.13|2325.63|0
1636499700000|2021-11-09 23:15:00|2327.32|2325.82|2326.82|2325.32|2327.44|2325.94|2326.51|2325.01|0
1636500000000|2021-11-09 23:20:00|2326.84|2325.34|2326.6|2325.1|2327|2325.5|2326.6|2325.1|0
1636500300000|2021-11-09 23:25:00|2326.62|2325.12|2326.91|2325.41|2327.13|2325.63|2326.6|2325.1|0
1636500600000|2021-11-09 23:30:00|2326.93|2325.43|2327.22|2325.72|2327.22|2325.72|2326.69|2325.19|0
1636500900000|2021-11-09 23:35:00|2327.2|2325.7|2326.91|2325.41|2327.22|2325.72|2326.91|2325.41|0
1636501200000|2021-11-09 23:40:00|2326.92|2325.42|2327.44|2325.94|2327.53|2326.03|2326.91|2325.41|0
1636501500000|2021-11-09 23:45:00|2327.42|2325.92|2326.82|2325.32|2327.44|2325.94|2326.69|2325.19|0
1636501800000|2021-11-09 23:50:00|2326.84|2325.34|2326.69|2325.19|2326.91|2325.41|2326.51|2325.01|0
1636502100000|2021-11-09 23:55:00|2326.71|2325.21|2326.69|2325.19|2327|2325.5|2326.6|2325.1|0
1636502400000|2021-11-10 00:00:00|2326.71|2325.21|2327.44|2325.94|2327.93|2326.43|2326.69|2325.19|0
1636502700000|2021-11-10 00:05:00|2327.42|2325.92|2326.69|2325.19|2327.53|2326.03|2326.69|2325.19|0
1636503000000|2021-11-10 00:10:00|2326.71|2325.21|2327.22|2325.72|2327.22|2325.72|2326.6|2325.1|0
1636503300000|2021-11-10 00:15:00|2327.24|2325.74|2326.81|2325.31|2327.65|2326.15|2326.6|2325.1|0
1636503600000|2021-11-10 00:20:00|2326.84|2325.34|2326.3|2324.8|2327.2|2325.7|2326.3|2324.8|0
1636503900000|2021-11-10 00:25:00|2326.32|2324.82|2326.95|2325.45|2326.97|2325.47|2326.3|2324.8|0
1636504200000|2021-11-10 00:30:00|2327.02|2325.52|2326.94|2325.44|2327.17|2325.67|2326.94|2325.44|0
1636504500000|2021-11-10 00:35:00|2326.95|2325.45|2327.13|2325.63|2327.56|2326.06|2326.95|2325.45|0
1636504800000|2021-11-10 00:40:00|2327.12|2325.62|2327.1|2325.6|2327.32|2325.82|2326.68|2325.18|0
1636505100000|2021-11-10 00:45:00|2327.09|2325.59|2326.83|2325.33|2327.33|2325.83|2326.61|2325.11|0
1636505400000|2021-11-10 00:50:00|2326.81|2325.31|2327.03|2325.53|2327.03|2325.53|2326.81|2325.31|0
1636505700000|2021-11-10 00:55:00|2327.1|2325.6|2327.23|2325.73|2327.69|2326.19|2327.1|2325.6|0
1636506000000|2021-11-10 01:00:00|2327.25|2325.75|2327.92|2326.42|2328.15|2326.65|2327.25|2325.75|0
1636506300000|2021-11-10 01:05:00|2327.94|2326.44|2327.45|2325.95|2328.37|2326.87|2327.23|2325.73|0
1636506600000|2021-11-10 01:10:00|2327.25|2325.75|2327.45|2325.95|2327.68|2326.18|2327.1|2325.6|0
1636506900000|2021-11-10 01:15:00|2327.46|2325.96|2327.43|2325.93|2328.1|2326.6|2327.02|2325.52|0
1636507200000|2021-11-10 01:20:00|2327.45|2325.95|2327.03|2325.53|2327.45|2325.95|2326.8|2325.3|0
1636507500000|2021-11-10 01:25:00|2327.02|2325.52|2326.8|2325.3|2327.23|2325.73|2326.78|2325.28|0
1636507800000|2021-11-10 01:30:00|2326.79|2325.29|2326.99|2325.49|2327.22|2325.72|2325.89|2324.39|0
1636508100000|2021-11-10 01:35:00|2327|2325.5|2326.78|2325.28|2327.43|2325.93|2326.77|2325.27|0
1636508400000|2021-11-10 01:40:00|2326.77|2325.27|2325.89|2324.39|2326.78|2325.28|2325.85|2324.35|0
1636508700000|2021-11-10 01:45:00|2325.88|2324.38|2326.34|2324.84|2326.34|2324.84|2325.65|2324.15|0
1636509000000|2021-11-10 01:50:00|2326.3|2324.8|2327.2|2325.7|2327.42|2325.92|2326.11|2324.61|0
1636509300000|2021-11-10 01:55:00|2327.22|2325.72|2327.45|2325.95|2327.88|2326.38|2326.99|2325.49|0
1636509600000|2021-11-10 02:00:00|2327.46|2325.96|2326.9|2325.4|2327.66|2326.16|2326.8|2325.3|0
1636509900000|2021-11-10 02:05:00|2326.87|2325.37|2326.81|2325.31|2327.26|2325.76|2326.58|2325.08|0
1636510200000|2021-11-10 02:10:00|2326.8|2325.3|2326.09|2324.59|2327|2325.5|2325.86|2324.36|0
1636510500000|2021-11-10 02:15:00|2326.08|2324.58|2326.14|2324.64|2326.31|2324.81|2325.82|2324.32|0
1636510800000|2021-11-10 02:20:00|2326.17|2324.67|2326.04|2324.54|2326.27|2324.77|2326.02|2324.52|0
1636511100000|2021-11-10 02:25:00|2326.05|2324.55|2326.69|2325.19|2326.92|2325.42|2326.04|2324.54|0
1636511400000|2021-11-10 02:30:00|2326.7|2325.2|2324.9|2323.4|2326.7|2325.2|2324.9|2323.4|0
1636511700000|2021-11-10 02:35:00|2324.83|2323.33|2324.01|2322.51|2324.9|2323.4|2323.75|2322.25|0
1636512000000|2021-11-10 02:40:00|2324.02|2322.52|2324.23|2322.73|2324.23|2322.73|2323.76|2322.26|0
1636512300000|2021-11-10 02:45:00|2324.21|2322.71|2323.98|2322.48|2324.21|2322.71|2323.41|2321.91|0
1636512600000|2021-11-10 02:50:00|2323.91|2322.41|2323.94|2322.44|2323.97|2322.47|2323.51|2322.01|0
1636512900000|2021-11-10 02:55:00|2323.95|2322.45|2324.16|2322.66|2324.39|2322.89|2323.94|2322.44|0
1636513200000|2021-11-10 03:00:00|2324.17|2322.67|2323.95|2322.45|2324.26|2322.76|2323.72|2322.22|0
1636513500000|2021-11-10 03:05:00|2323.99|2322.49|2323.94|2322.44|2324.17|2322.67|2323.74|2322.24|0
1636513800000|2021-11-10 03:10:00|2323.95|2322.45|2324.2|2322.7|2324.2|2322.7|2323.74|2322.24|0
1636514100000|2021-11-10 03:15:00|2324.21|2322.71|2324.37|2322.87|2324.37|2322.87|2323.34|2321.84|0
1636514400000|2021-11-10 03:20:00|2324.34|2322.84|2324.62|2323.12|2324.63|2323.13|2324.16|2322.66|0
1636514700000|2021-11-10 03:25:00|2324.55|2323.05|2324.62|2323.12|2324.65|2323.15|2324.27|2322.77|0
1636515000000|2021-11-10 03:30:00|2324.59|2323.09|2324.62|2323.12|2324.64|2323.14|2324.2|2322.7|0
1636515300000|2021-11-10 03:35:00|2324.61|2323.11|2323.96|2322.46|2324.62|2323.12|2323.96|2322.46|0
1636515600000|2021-11-10 03:40:00|2323.97|2322.47|2324.16|2322.66|2324.28|2322.78|2323.97|2322.47|0
1636515900000|2021-11-10 03:45:00|2324.05|2322.55|2323.38|2321.88|2324.18|2322.68|2323.25|2321.75|0
1636516200000|2021-11-10 03:50:00|2323.37|2321.87|2323.25|2321.75|2323.73|2322.23|2323.02|2321.52|0
1636516500000|2021-11-10 03:55:00|2323.27|2321.77|2323.74|2322.24|2323.99|2322.49|2323.14|2321.64|0
1636516800000|2021-11-10 04:00:00|2323.76|2322.26|2323.5|2322|2324.19|2322.69|2323.5|2322|0
1636517100000|2021-11-10 04:05:00|2323.51|2322.01|2323.07|2321.57|2323.73|2322.23|2323.07|2321.57|0
1636517400000|2021-11-10 04:10:00|2323.06|2321.56|2323.2|2321.7|2323.31|2321.81|2323.05|2321.55|0
1636517700000|2021-11-10 04:15:00|2323.23|2321.73|2323.32|2321.82|2323.32|2321.82|2323.09|2321.59|0
1636518000000|2021-11-10 04:20:00|2323.33|2321.83|2323.08|2321.58|2323.34|2321.84|2323.08|2321.58|0
1636518300000|2021-11-10 04:25:00|2323.09|2321.59|2323.31|2321.81|2323.32|2321.82|2323.08|2321.58|0
1636518600000|2021-11-10 04:30:00|2323.28|2321.78|2323.58|2322.08|2323.58|2322.08|2323.07|2321.57|0
1636518900000|2021-11-10 04:35:00|2323.65|2322.15|2323.57|2322.07|2323.8|2322.3|2323.57|2322.07|0
1636519200000|2021-11-10 04:40:00|2323.6|2322.1|2323.73|2322.23|2323.78|2322.28|2323.54|2322.04|0
1636519500000|2021-11-10 04:45:00|2323.74|2322.24|2323.96|2322.46|2323.97|2322.47|2323.73|2322.23|0
1636519800000|2021-11-10 04:50:00|2323.95|2322.45|2323.85|2322.35|2324.2|2322.7|2323.74|2322.24|0
1636520100000|2021-11-10 04:55:00|2323.89|2322.39|2323.87|2322.37|2324.08|2322.58|2323.83|2322.33|0
1636520400000|2021-11-10 05:00:00|2323.86|2322.36|2323.88|2322.38|2324.53|2323.03|2323.66|2322.16|0
1636520700000|2021-11-10 05:05:00|2323.87|2322.37|2323.66|2322.16|2323.91|2322.41|2323.65|2322.15|0
1636521000000|2021-11-10 05:10:00|2323.68|2322.18|2323.56|2322.06|2323.78|2322.28|2323.44|2321.94|0
1636521300000|2021-11-10 05:15:00|2323.53|2322.03|2323.25|2321.75|2323.68|2322.18|2323.23|2321.73|0
1636521600000|2021-11-10 05:20:00|2323.23|2321.73|2323.46|2321.96|2323.46|2321.96|2323.02|2321.52|0
1636521900000|2021-11-10 05:25:00|2323.45|2321.95|2323.68|2322.18|2323.69|2322.19|2323.25|2321.75|0
1636522200000|2021-11-10 05:30:00|2323.65|2322.15|2324.59|2323.09|2324.89|2323.39|2323.56|2322.06|0
1636522500000|2021-11-10 05:35:00|2324.6|2323.1|2324.53|2323.03|2324.6|2323.1|2324.27|2322.77|0
1636522800000|2021-11-10 05:40:00|2324.54|2323.04|2324.97|2323.47|2325.19|2323.69|2324.54|2323.04|0
1636523100000|2021-11-10 05:45:00|2324.98|2323.48|2324.67|2323.17|2325.02|2323.52|2324.56|2323.06|0
1636523400000|2021-11-10 05:50:00|2324.63|2323.13|2324.64|2323.14|2324.67|2323.17|2324.33|2322.83|0
1636523700000|2021-11-10 05:55:00|2324.61|2323.11|2324.54|2323.04|2324.78|2323.28|2324.42|2322.92|0
1636524000000|2021-11-10 06:00:00|2324.55|2323.05|2325.21|2323.71|2325.21|2323.71|2324.31|2322.81|0
1636524300000|2021-11-10 06:05:00|2325.2|2323.7|2325.08|2323.58|2325.43|2323.93|2324.98|2323.48|0
1636524600000|2021-11-10 06:10:00|2325.09|2323.59|2324.89|2323.39|2325.45|2323.95|2324.88|2323.38|0
1636524900000|2021-11-10 06:15:00|2324.92|2323.42|2325.59|2324.09|2325.59|2324.09|2324.92|2323.42|0
1636525200000|2021-11-10 06:20:00|2325.56|2324.06|2325.27|2323.77|2325.56|2324.06|2325.27|2323.77|0
1636525500000|2021-11-10 06:25:00|2325.28|2323.78|2326.42|2324.92|2326.42|2324.92|2325.28|2323.78|0
1636525800000|2021-11-10 06:30:00|2326.41|2324.91|2326.21|2324.71|2326.44|2324.94|2325.96|2324.46|0
1636526100000|2021-11-10 06:35:00|2326.24|2324.74|2327.19|2325.69|2327.32|2325.82|2326.24|2324.74|0
1636526400000|2021-11-10 06:40:00|2327.15|2325.65|2327.35|2325.85|2327.66|2326.16|2327.1|2325.6|0
1636526700000|2021-11-10 06:45:00|2327.36|2325.86|2327.8|2326.3|2327.8|2326.3|2326.93|2325.43|0
1636527000000|2021-11-10 06:50:00|2327.81|2326.31|2328.05|2326.55|2328.27|2326.77|2327.58|2326.08|0
1636527300000|2021-11-10 06:55:00|2328.04|2326.54|2328.04|2326.54|2328.05|2326.55|2327.55|2326.05|0
1636527600000|2021-11-10 07:00:00|2328.1|2326.6|2328.47|2326.97|2328.87|2327.37|2327.59|2326.09|0
1636527900000|2021-11-10 07:05:00|2328.54|2327.04|2330.63|2329.13|2330.84|2329.34|2328.44|2326.94|0
1636528200000|2021-11-10 07:10:00|2330.62|2329.12|2331.27|2329.77|2331.27|2329.77|2330.39|2328.89|0
1636528500000|2021-11-10 07:15:00|2331.29|2329.79|2332.39|2330.89|2332.82|2331.32|2331.06|2329.56|0
1636528800000|2021-11-10 07:20:00|2332.53|2331.03|2332.58|2331.08|2333.23|2331.73|2332.34|2330.84|0
1636529100000|2021-11-10 07:25:00|2332.61|2331.11|2331.85|2330.35|2332.78|2331.28|2331.55|2330.05|0
1636529400000|2021-11-10 07:30:00|2331.87|2330.37|2330.08|2328.68|2332.53|2331.03|2330.08|2328.68|2
1636529700000|2021-11-10 07:35:00|2329.95|2328.55|2330.2|2328.8|2330.33|2328.93|2329.95|2328.55|1
1636530000000|2021-11-10 07:40:00|2330.58|2329.18|2330.58|2329.18|2330.58|2329.18|2330.58|2329.18|0
1636530300000|2021-11-10 07:45:00|2330.45|2329.05|2329.83|2328.43|2330.95|2329.55|2328.45|2327.05|20
1636530600000|2021-11-10 07:50:00|2329.7|2328.3|2328.33|2326.93|2329.83|2328.43|2327.45|2326.05|7
1636530900000|2021-11-10 07:55:00|2327.75|2326.25|2325.08|2323.58|2328|2326.5|2324.97|2323.47|0
1636531200000|2021-11-10 08:00:00|2325.09|2323.59|2325.63|2325.13|2328.88|2328.38|2323.88|2323.38|3842
1636531500000|2021-11-10 08:05:00|2325.75|2325.25|2326.5|2326|2328.38|2327.88|2323.63|2323.13|2376
1636531800000|2021-11-10 08:10:00|2326.63|2326.13|2330.13|2329.63|2330.88|2330.38|2326.63|2326.13|2120
1636532100000|2021-11-10 08:15:00|2330.25|2329.75|2329.38|2328.88|2330.63|2330.13|2327.88|2327.38|1631
1636532400000|2021-11-10 08:20:00|2329.13|2328.63|2326.38|2325.88|2329.38|2328.88|2326.38|2325.88|1314
1636532700000|2021-11-10 08:25:00|2326.63|2326.13|2326.63|2326.13|2327.13|2326.63|2325.75|2325.25|1108
1636533000000|2021-11-10 08:30:00|2326.88|2326.38|2325.88|2325.38|2328.88|2328.38|2325.38|2324.88|1102
1636533300000|2021-11-10 08:35:00|2326.13|2325.63|2323.63|2323.13|2326.13|2325.63|2322.63|2322.13|1890
1636533600000|2021-11-10 08:40:00|2323.5|2323|2326.13|2325.63|2326.38|2325.88|2323|2322.5|956
1636533900000|2021-11-10 08:45:00|2326|2325.5|2326.93|2326.43|2328.13|2327.63|2325.63|2325.13|891
1636534200000|2021-11-10 08:50:00|2326.8|2326.3|2325.68|2325.18|2327.55|2327.05|2325.68|2325.18|567
1636534500000|2021-11-10 08:55:00|2325.8|2325.3|2325.57|2325.07|2327.43|2326.93|2325.57|2325.07|498
1636534800000|2021-11-10 09:00:00|2325.94|2325.44|2324.07|2323.57|2326.07|2325.57|2323.57|2323.07|656
1636535100000|2021-11-10 09:05:00|2324.32|2323.82|2321.82|2321.32|2325.82|2325.32|2321.32|2320.82|1001
1636535400000|2021-11-10 09:10:00|2321.69|2321.19|2322.32|2321.82|2322.57|2322.07|2321.32|2320.82|734
1636535700000|2021-11-10 09:15:00|2322.19|2321.69|2322.57|2322.07|2324.07|2323.57|2322.19|2321.69|722
1636536000000|2021-11-10 09:20:00|2322.69|2322.19|2320.82|2320.32|2323.07|2322.57|2320.07|2319.57|824
1636536300000|2021-11-10 09:25:00|2320.94|2320.44|2320.07|2319.57|2321.69|2321.19|2319.57|2319.07|459
1636536600000|2021-11-10 09:30:00|2319.94|2319.44|2319.07|2318.57|2320.82|2320.32|2318.57|2318.07|794
1636536900000|2021-11-10 09:35:00|2318.82|2318.32|2318.32|2317.82|2320.07|2319.57|2317.32|2316.82|1114
1636537200000|2021-11-10 09:40:00|2318.44|2317.94|2322.32|2321.82|2322.82|2322.32|2318.32|2317.82|750
1636537500000|2021-11-10 09:45:00|2322.19|2321.69|2322.07|2321.57|2322.82|2322.32|2321.32|2320.82|783
1636537800000|2021-11-10 09:50:00|2322.19|2321.69|2321.07|2320.57|2322.57|2322.07|2320.82|2320.32|442
1636538100000|2021-11-10 09:55:00|2321.32|2320.82|2321.57|2321.07|2322.07|2321.57|2321.07|2320.57|247
1636538400000|2021-11-10 10:00:00|2321.69|2321.19|2322.32|2321.82|2323.07|2322.57|2321.57|2321.07|372
1636538700000|2021-11-10 10:05:00|2322.44|2321.94|2323.32|2322.82|2323.44|2322.94|2322.32|2321.82|338
1636539000000|2021-11-10 10:10:00|2323.44|2322.94|2320.82|2320.32|2323.44|2322.94|2320.57|2320.07|409
1636539300000|2021-11-10 10:15:00|2320.94|2320.44|2319.32|2318.82|2321.69|2321.19|2319.32|2318.82|473
1636539600000|2021-11-10 10:20:00|2319.19|2318.69|2319.69|2319.19|2320.07|2319.57|2318.82|2318.32|441
1636539900000|2021-11-10 10:25:00|2319.82|2319.32|2319.94|2319.44|2320.19|2319.69|2318.57|2318.07|288
1636540200000|2021-11-10 10:30:00|2320.07|2319.57|2319.32|2318.82|2320.07|2319.57|2318.32|2317.82|514
1636540500000|2021-11-10 10:35:00|2319.19|2318.69|2318.07|2317.57|2320.57|2320.07|2317.82|2317.32|908
1636540800000|2021-11-10 10:40:00|2318.19|2317.69|2317.69|2317.19|2318.32|2317.82|2316.19|2315.69|847
1636541100000|2021-11-10 10:45:00|2317.57|2317.07|2317.82|2317.32|2318.57|2318.07|2316.82|2316.32|451
1636541400000|2021-11-10 10:50:00|2317.69|2317.19|2318.07|2317.57|2318.82|2318.32|2317.44|2316.94|273
1636541700000|2021-11-10 10:55:00|2317.82|2317.32|2318.57|2318.07|2319.19|2318.69|2317.32|2316.82|426
1636542000000|2021-11-10 11:00:00|2318.44|2317.94|2320.32|2319.82|2320.82|2320.32|2317.32|2316.82|376
1636542300000|2021-11-10 11:05:00|2320.57|2320.07|2320.57|2320.07|2321.07|2320.57|2320.32|2319.82|214
1636542600000|2021-11-10 11:10:00|2320.69|2320.19|2320.57|2320.07|2322.07|2321.57|2319.82|2319.32|272
1636542900000|2021-11-10 11:15:00|2320.44|2319.94|2319.57|2319.07|2321.32|2320.82|2319.57|2319.07|219
1636543200000|2021-11-10 11:20:00|2319.69|2319.19|2319.57|2319.07|2320.32|2319.82|2318.82|2318.32|468
1636543500000|2021-11-10 11:25:00|2319.82|2319.32|2319.32|2318.82|2320.32|2319.82|2318.82|2318.32|187
1636543800000|2021-11-10 11:30:00|2319.19|2318.69|2318.07|2317.57|2319.32|2318.82|2317.69|2317.19|420
1636544100000|2021-11-10 11:35:00|2317.82|2317.32|2316.57|2316.07|2317.82|2317.32|2316.57|2316.07|348
1636544400000|2021-11-10 11:40:00|2316.69|2316.19|2317.57|2317.07|2318.32|2317.82|2316.57|2316.07|480
1636544700000|2021-11-10 11:45:00|2317.44|2316.94|2318.82|2318.32|2318.82|2318.32|2317.32|2316.82|450
1636545000000|2021-11-10 11:50:00|2318.69|2318.19|2318.32|2317.82|2319.07|2318.57|2317.57|2317.07|383
1636545300000|2021-11-10 11:55:00|2318.19|2317.69|2319.32|2318.82|2320.07|2319.57|2318.19|2317.69|315
1636545600000|2021-11-10 12:00:00|2319.44|2318.94|2320.57|2320.07|2320.82|2320.32|2319.32|2318.82|224
1636545900000|2021-11-10 12:05:00|2320.69|2320.19|2322.57|2322.07|2322.82|2322.32|2320.57|2320.07|335
1636546200000|2021-11-10 12:10:00|2322.69|2322.19|2323.32|2322.82|2323.82|2323.32|2322.57|2322.07|361
1636546500000|2021-11-10 12:15:00|2323.57|2323.07|2322.57|2322.07|2323.57|2323.07|2322.57|2322.07|870
1636546800000|2021-11-10 12:20:00|2322.69|2322.19|2321.82|2321.32|2322.69|2322.19|2321.82|2321.32|518
1636547100000|2021-11-10 12:25:00|2321.69|2321.19|2322.57|2322.07|2322.82|2322.32|2321.32|2320.82|245
1636547400000|2021-11-10 12:30:00|2322.44|2321.94|2322.44|2321.94|2322.82|2322.32|2321.57|2321.07|255
1636547700000|2021-11-10 12:35:00|2322.57|2322.07|2322.94|2322.44|2323.19|2322.69|2322.07|2321.57|282
1636548000000|2021-11-10 12:40:00|2323.07|2322.57|2323.82|2323.32|2324.07|2323.57|2322.82|2322.32|387
1636548300000|2021-11-10 12:45:00|2323.94|2323.44|2323.57|2323.07|2324.07|2323.57|2322.82|2322.32|208
1636548600000|2021-11-10 12:50:00|2323.44|2322.94|2323.82|2323.32|2324.32|2323.82|2323.32|2322.82|213
1636548900000|2021-11-10 12:55:00|2323.57|2323.07|2325.32|2324.82|2325.57|2325.07|2323.57|2323.07|345
1636549200000|2021-11-10 13:00:00|2325.44|2324.94|2325.32|2324.82|2326.32|2325.82|2325.07|2324.57|419
1636549500000|2021-11-10 13:05:00|2325.19|2324.69|2325.57|2325.07|2325.82|2325.32|2325.07|2324.57|513
1636549800000|2021-11-10 13:10:00|2325.69|2325.19|2325.82|2325.32|2326.32|2325.82|2325.44|2324.94|508
1636550100000|2021-11-10 13:15:00|2325.94|2325.44|2325.57|2325.07|2326.07|2325.57|2325.07|2324.57|417
1636550400000|2021-11-10 13:20:00|2325.32|2324.82|2325.57|2325.07|2326.07|2325.57|2324.82|2324.32|358
1636550700000|2021-11-10 13:25:00|2325.32|2324.82|2324.57|2324.07|2325.82|2325.32|2324.57|2324.07|451
1636551000000|2021-11-10 13:30:00|2324.69|2324.19|2322.19|2321.69|2324.94|2324.44|2321.32|2320.82|1277
1636551300000|2021-11-10 13:35:00|2322.07|2321.57|2320.94|2320.44|2323.07|2322.57|2319.94|2319.44|773
1636551600000|2021-11-10 13:40:00|2321.07|2320.57|2322.57|2322.07|2322.57|2322.07|2321.07|2320.57|343
1636551900000|2021-11-10 13:45:00|2322.69|2322.19|2322.57|2322.07|2323.07|2322.57|2321.94|2321.44|398
1636552200000|2021-11-10 13:50:00|2322.69|2322.19|2323.57|2323.07|2323.82|2323.32|2321.82|2321.32|328
1636552500000|2021-11-10 13:55:00|2323.69|2323.19|2323.82|2323.32|2324.32|2323.82|2323.57|2323.07|328
1636552800000|2021-11-10 14:00:00|2323.57|2323.07|2321.82|2321.32|2324.07|2323.57|2321.82|2321.32|496
1636553100000|2021-11-10 14:05:00|2321.69|2321.19|2320.82|2320.32|2322.57|2322.07|2320.69|2320.19|870
1636553400000|2021-11-10 14:10:00|2320.69|2320.19|2321.82|2321.32|2321.82|2321.32|2320.32|2319.82|543
1636553700000|2021-11-10 14:15:00|2321.69|2321.19|2320.82|2320.32|2322.82|2322.32|2320.82|2320.32|805
1636554000000|2021-11-10 14:20:00|2320.94|2320.44|2321.57|2321.07|2322.07|2321.57|2320.57|2320.07|283
1636554300000|2021-11-10 14:25:00|2321.44|2320.94|2322.07|2321.57|2322.69|2322.19|2321.07|2320.57|510
1636554600000|2021-11-10 14:30:00|2322.19|2321.69|2321.07|2320.57|2323.57|2323.07|2320.32|2319.82|1440
1636554900000|2021-11-10 14:35:00|2320.94|2320.44|2321.07|2320.57|2322.82|2322.32|2320.82|2320.32|1032
1636555200000|2021-11-10 14:40:00|2321.19|2320.69|2322.32|2321.82|2322.57|2322.07|2320.94|2320.44|1006
1636555500000|2021-11-10 14:45:00|2322.44|2321.94|2324.32|2323.82|2324.57|2324.07|2322.32|2321.82|1026
1636555800000|2021-11-10 14:50:00|2324.57|2324.07|2325.82|2325.32|2325.82|2325.32|2324.07|2323.57|710
1636556100000|2021-11-10 14:55:00|2326.07|2325.57|2327.07|2326.57|2327.07|2326.57|2325.07|2324.57|1349
1636556400000|2021-11-10 15:00:00|2327.19|2326.69|2327.82|2327.32|2327.94|2327.44|2326.07|2325.57|1123
1636556700000|2021-11-10 15:05:00|2327.94|2327.44|2326.32|2325.82|2327.94|2327.44|2326.32|2325.82|1190
1636557000000|2021-11-10 15:10:00|2326.64|2326.14|2327.51|2327.01|2327.51|2327.01|2325.39|2324.89|1408
1636557300000|2021-11-10 15:15:00|2327.64|2327.14|2330.26|2329.76|2330.64|2330.14|2327.39|2326.89|924
1636557600000|2021-11-10 15:20:00|2330.39|2329.89|2330.39|2329.89|2331.89|2331.39|2330.39|2329.89|854
1636557900000|2021-11-10 15:25:00|2330.51|2330.01|2330.64|2330.14|2330.89|2330.39|2329.89|2329.39|739
1636558200000|2021-11-10 15:30:00|2330.51|2330.01|2331.14|2330.64|2331.39|2330.89|2329.89|2329.39|800
1636558500000|2021-11-10 15:35:00|2331.39|2330.89|2332.64|2332.14|2332.89|2332.39|2331.39|2330.89|870
1636558800000|2021-11-10 15:40:00|2332.89|2332.39|2332.89|2332.39|2333.14|2332.64|2331.89|2331.39|863
1636559100000|2021-11-10 15:45:00|2332.76|2332.26|2331.39|2330.89|2333.26|2332.76|2331.14|2330.64|659
1636559400000|2021-11-10 15:50:00|2331.26|2330.76|2332.76|2332.26|2332.89|2332.39|2331.26|2330.76|907
1636559700000|2021-11-10 15:55:00|2332.64|2332.14|2331.89|2331.39|2333.39|2332.89|2331.89|2331.39|725
1636560000000|2021-11-10 16:00:00|2332.14|2331.64|2331.64|2331.14|2332.39|2331.89|2331.64|2331.14|1146
1636560300000|2021-11-10 16:05:00|2331.76|2331.26|2330.89|2330.39|2331.89|2331.39|2329.64|2329.14|958
1636560600000|2021-11-10 16:10:00|2330.64|2330.14|2330.89|2330.39|2331.26|2330.76|2330.39|2329.89|652
1636560900000|2021-11-10 16:15:00|2331.14|2330.64|2331.39|2330.89|2332.39|2331.89|2330.89|2330.39|991
1636561200000|2021-11-10 16:20:00|2331.64|2331.14|2330.6|2329.1|2332.14|2331.64|2329.76|2329.1|2032
1636561500000|2021-11-10 16:25:00|2330.56|2329.06|2330.64|2329.14|2330.89|2329.39|2329.79|2328.29|985
1636561800000|2021-11-10 16:30:00|2330.68|2329.18|2330.59|2329.19|2331.34|2329.94|2329.59|2328.19|328
1636562100000|2021-11-10 16:35:00|2330.46|2329.06|2330.71|2329.31|2330.71|2329.31|2329.96|2328.56|53
1636562400000|2021-11-10 16:40:00|2330.46|2329.06|2329.71|2328.31|2330.96|2329.56|2329.71|2328.31|9
1636562700000|2021-11-10 16:45:00|2329.59|2328.19|2330.09|2328.69|2330.84|2329.44|2329.59|2328.19|13
1636563000000|2021-11-10 16:50:00|2329.84|2328.44|2329.96|2328.56|2330.84|2329.44|2329.84|2328.44|45
1636563300000|2021-11-10 16:55:00|2330.21|2328.81|2331.89|2330.39|2331.92|2330.44|2329.84|2328.44|17
1636563600000|2021-11-10 17:00:00|2331.92|2330.42|2331.41|2329.91|2332.25|2330.75|2331.33|2329.83|0
1636563900000|2021-11-10 17:05:00|2331.44|2329.94|2330.94|2329.44|2331.88|2330.38|2330.5|2329|0
1636564200000|2021-11-10 17:10:00|2330.9|2329.4|2330.43|2328.93|2331.45|2329.95|2330.2|2328.7|0
1636564500000|2021-11-10 17:15:00|2330.46|2328.96|2329.96|2328.46|2330.46|2328.96|2329.41|2327.91|0
1636564800000|2021-11-10 17:20:00|2329.92|2328.42|2329.3|2327.8|2330.32|2328.82|2329.16|2327.66|0
1636565100000|2021-11-10 17:25:00|2329.28|2327.78|2328.93|2327.43|2329.84|2328.34|2328.75|2327.25|0
1636565400000|2021-11-10 17:30:00|2329|2327.5|2329.62|2328.12|2329.66|2328.16|2328.93|2327.43|0
1636565700000|2021-11-10 17:35:00|2329.66|2328.16|2329.55|2328.05|2329.99|2328.49|2329.47|2327.97|0
1636566000000|2021-11-10 17:40:00|2329.56|2328.06|2328.41|2326.91|2329.58|2328.08|2327.79|2326.29|0
1636566300000|2021-11-10 17:45:00|2328.45|2326.95|2328.05|2326.55|2328.55|2327.05|2327.61|2326.11|0
1636566600000|2021-11-10 17:50:00|2328.14|2326.64|2328.73|2327.23|2328.88|2327.38|2328.14|2326.64|0
1636566900000|2021-11-10 17:55:00|2328.77|2327.27|2329.07|2327.57|2329.28|2327.78|2328.77|2327.27|0
1636567200000|2021-11-10 18:00:00|2329.03|2327.53|2326.85|2325.35|2329.28|2327.78|2326.85|2325.35|0
1636567500000|2021-11-10 18:05:00|2326.81|2325.31|2326.61|2325.11|2327.45|2325.95|2325.02|2323.52|0
1636567800000|2021-11-10 18:10:00|2326.65|2325.15|2325.67|2324.17|2327.96|2326.46|2325.42|2323.92|0
1636568100000|2021-11-10 18:15:00|2325.64|2324.14|2324.46|2322.96|2325.76|2324.26|2324.24|2322.74|0
1636568400000|2021-11-10 18:20:00|2324.47|2322.97|2324.09|2322.59|2324.75|2323.25|2323.4|2321.9|0
1636568700000|2021-11-10 18:25:00|2324.05|2322.55|2325.22|2323.72|2325.87|2324.37|2323.76|2322.26|0
1636569000000|2021-11-10 18:30:00|2325.18|2323.68|2326.2|2324.7|2326.49|2324.99|2324.89|2323.39|0
1636569300000|2021-11-10 18:35:00|2326.38|2324.88|2324.52|2323.02|2326.38|2324.88|2324.31|2322.81|0
1636569600000|2021-11-10 18:40:00|2324.56|2323.06|2324.39|2322.89|2324.93|2323.43|2324.02|2322.52|0
1636569900000|2021-11-10 18:45:00|2324.43|2322.93|2322.44|2320.94|2324.93|2323.43|2322.3|2320.8|0
1636570200000|2021-11-10 18:50:00|2322.4|2320.9|2321.81|2320.31|2322.7|2321.2|2321.25|2319.75|0
1636570500000|2021-11-10 18:55:00|2321.76|2320.26|2322.78|2321.28|2323.5|2322|2321.18|2319.68|0
1636570800000|2021-11-10 19:00:00|2322.71|2321.21|2321.25|2319.75|2322.82|2321.32|2320.46|2318.96|0
1636571100000|2021-11-10 19:05:00|2321.22|2319.72|2322.43|2320.93|2322.68|2321.18|2320.63|2319.13|0
1636571400000|2021-11-10 19:10:00|2322.39|2320.89|2321.24|2319.74|2322.6|2321.1|2320.99|2319.49|0
1636571700000|2021-11-10 19:15:00|2321.26|2319.76|2321.26|2319.76|2322.79|2321.29|2320.94|2319.44|0
1636572000000|2021-11-10 19:20:00|2321.44|2319.94|2319.66|2318.16|2322.29|2320.79|2319.43|2317.93|0
1636572300000|2021-11-10 19:25:00|2319.77|2318.27|2318.14|2316.64|2320.37|2318.87|2318.14|2316.64|0
1636572600000|2021-11-10 19:30:00|2318.18|2316.68|2318.45|2316.95|2319.86|2318.36|2318|2316.5|0
1636572900000|2021-11-10 19:35:00|2318.48|2316.98|2317.31|2315.81|2319.72|2318.22|2317.31|2315.81|0
1636573200000|2021-11-10 19:40:00|2317.35|2315.85|2315.61|2314.11|2318.29|2316.79|2315.61|2314.11|0
1636573500000|2021-11-10 19:45:00|2315.65|2314.15|2318.93|2317.43|2319.22|2317.72|2315.33|2313.83|0
1636573800000|2021-11-10 19:50:00|2318.89|2317.39|2319.21|2317.71|2320.3|2318.8|2318.04|2316.54|0
1636574100000|2021-11-10 19:55:00|2319.3|2317.8|2318.14|2316.64|2319.5|2318|2317.85|2316.35|0
1636574400000|2021-11-10 20:00:00|2318.22|2316.72|2318.25|2316.75|2319.17|2317.67|2317.89|2316.39|0
1636574700000|2021-11-10 20:05:00|2318.27|2316.77|2319.13|2317.63|2320|2318.5|2317.3|2315.8|0
1636575000000|2021-11-10 20:10:00|2319.17|2317.67|2320.58|2319.08|2320.91|2319.41|2319.09|2317.59|0
1636575300000|2021-11-10 20:15:00|2320.54|2319.04|2321.72|2320.22|2321.92|2320.42|2320.29|2318.79|0
1636575600000|2021-11-10 20:20:00|2321.71|2320.21|2320.62|2319.12|2322.58|2321.08|2320.54|2319.04|0
1636575900000|2021-11-10 20:25:00|2320.8|2319.3|2321.37|2319.87|2322.17|2320.67|2320.8|2319.3|0
1636576200000|2021-11-10 20:30:00|2321.39|2319.89|2320.54|2319.04|2322.21|2320.71|2320.25|2318.75|0
1636576500000|2021-11-10 20:35:00|2320.5|2319|2319.81|2318.31|2320.9|2319.4|2319.02|2317.52|0
1636576800000|2021-11-10 20:40:00|2319.79|2318.29|2317.96|2316.46|2321.05|2319.55|2317.93|2316.43|0
1636577100000|2021-11-10 20:45:00|2318.04|2316.54|2319.27|2317.77|2320.1|2318.6|2317.67|2316.17|0
1636577400000|2021-11-10 20:50:00|2319.31|2317.81|2323.25|2321.75|2324.26|2322.76|2319.31|2317.81|0
1636577700000|2021-11-10 20:55:00|2323.33|2321.83|2321.83|2320.33|2323.86|2322.36|2321.47|2319.97|0
1636578000000|2021-11-10 21:00:00|2322.26|2320.76|2322.05|2320.55|2322.58|2321.08|2321.74|2320.24|0
1636578300000|2021-11-10 21:05:00|2322.03|2320.53|2322.14|2320.64|2322.45|2320.95|2321.83|2320.33|0
1636578600000|2021-11-10 21:10:00|2322.16|2320.66|2322.46|2320.96|2322.55|2321.05|2321.74|2320.24|0
1636578900000|2021-11-10 21:15:00|2322.48|2320.98|2322.63|2321.13|2322.64|2321.14|2322.45|2320.95|0
1636579200000|2021-11-10 21:20:00|2322.64|2321.14|2323.43|2321.93|2323.43|2321.93|2322.63|2321.13|0
1636579500000|2021-11-10 21:25:00|2323.41|2321.91|2323|2321.5|2323.41|2321.91|2323|2321.5|0
1636579800000|2021-11-10 21:30:00|2323.02|2321.52|2323.12|2321.62|2323.22|2321.72|2323|2321.5|0
1636580100000|2021-11-10 21:35:00|2323.13|2321.63|2323.4|2321.9|2323.49|2321.99|2323.12|2321.62|0
1636580400000|2021-11-10 21:40:00|2323.39|2321.89|2323.28|2321.78|2323.49|2321.99|2323.09|2321.59|0
1636580700000|2021-11-10 21:45:00|2323.27|2321.77|2323.71|2322.21|2323.8|2322.3|2323.09|2321.59|0
1636581000000|2021-11-10 21:50:00|2323.72|2322.22|2323.56|2322.06|2323.8|2322.3|2323.56|2322.06|0
1636581300000|2021-11-10 21:55:00|2323.64|2322.14|2323.45|2321.95|2323.86|2322.36|2323.42|2321.92|0
1636581600000|2021-11-10 22:00:00|2323.53|2322.03|2323.49|2321.99|2323.53|2322.03|2323.45|2321.95|0
1636581900000|2021-11-10 22:05:00|2323.53|2322.03|2323.6|2322.1|2323.6|2322.1|2323.49|2321.99|0
1636582200000|2021-11-10 22:10:00|2323.56|2322.06|2323.56|2322.06|2323.64|2322.14|2323.56|2322.06|0
1636582500000|2021-11-10 22:15:00|2323.6|2322.1|2323.6|2322.1|2323.64|2322.14|2323.53|2322.03|0
1636582800000|2021-11-10 22:20:00|2323.56|2322.06|2323.43|2321.93|2323.6|2322.1|2323.43|2321.93|0
1636583100000|2021-11-10 22:25:00|2323.47|2321.97|2323.47|2321.97|2323.62|2322.12|2323.43|2321.93|0
1636583400000|2021-11-10 22:30:00|2323.51|2322.01|2323.47|2321.97|2323.62|2322.12|2323.47|2321.97|0
1636583700000|2021-11-10 22:35:00|2323.51|2322.01|2323.58|2322.08|2323.65|2322.15|2323.47|2321.97|0
1636584000000|2021-11-10 22:40:00|2323.54|2322.04|2323.54|2322.04|2323.54|2322.04|2323.54|2322.04|0
1636584300000|2021-11-10 22:45:00|2323.58|2322.08|2323.54|2322.04|2323.62|2322.12|2323.54|2322.04|0
1636584600000|2021-11-10 22:50:00|2323.51|2322.01|2323.43|2321.93|2323.51|2322.01|2323.36|2321.86|0
1636584900000|2021-11-10 22:55:00|2323.47|2321.97|2323.43|2321.93|2323.47|2321.97|2323.36|2321.86|0
1636585200000|2021-11-10 23:00:00|2323.47|2321.97|2323.66|2322.16|2323.93|2322.43|2323.23|2321.73|0
1636585500000|2021-11-10 23:05:00|2323.64|2322.14|2322.83|2321.33|2323.75|2322.25|2322.61|2321.11|0
1636585800000|2021-11-10 23:10:00|2322.84|2321.34|2322.74|2321.24|2322.87|2321.37|2322.52|2321.02|0
1636586100000|2021-11-10 23:15:00|2322.78|2321.28|2323.35|2321.85|2323.4|2321.9|2322.61|2321.11|0
1636586400000|2021-11-10 23:20:00|2323.37|2321.87|2323.54|2322.04|2323.97|2322.47|2323.37|2321.87|0
1636586700000|2021-11-10 23:25:00|2323.52|2322.02|2322.79|2321.29|2323.54|2322.04|2322.52|2321.02|0
1636587000000|2021-11-10 23:30:00|2322.83|2321.33|2322.43|2320.93|2323.04|2321.54|2322.38|2320.88|0
1636587300000|2021-11-10 23:35:00|2322.41|2320.91|2322.34|2320.84|2322.52|2321.02|2322.12|2320.62|0
1636587600000|2021-11-10 23:40:00|2322.35|2320.85|2321.88|2320.38|2322.52|2321.02|2321.81|2320.31|0
1636587900000|2021-11-10 23:45:00|2321.86|2320.36|2321.17|2319.67|2321.88|2320.38|2321.17|2319.67|0
1636588200000|2021-11-10 23:50:00|2321.19|2319.69|2321.66|2320.16|2321.66|2320.16|2321|2319.5|0
1636588500000|2021-11-10 23:55:00|2321.65|2320.15|2322.5|2321|2322.5|2321|2321.4|2319.9|0
1636588800000|2021-11-11 00:00:00|2322.48|2320.98|2322.59|2321.09|2323.11|2321.61|2322.41|2320.91|0
1636589100000|2021-11-11 00:05:00|2322.6|2321.1|2323.41|2321.91|2323.55|2322.05|2322.5|2321|0
1636589400000|2021-11-11 00:10:00|2323.42|2321.92|2324.73|2323.23|2324.95|2323.45|2323.42|2321.92|0
1636589700000|2021-11-11 00:15:00|2324.75|2323.25|2322.97|2321.47|2324.82|2323.32|2322.78|2321.28|0
1636590000000|2021-11-11 00:20:00|2322.95|2321.45|2323.65|2322.15|2323.67|2322.17|2322.75|2321.25|0
1636590300000|2021-11-11 00:25:00|2323.66|2322.16|2323.24|2321.74|2323.66|2322.16|2323.02|2321.52|0
1636590600000|2021-11-11 00:30:00|2323.23|2321.73|2323.66|2322.16|2323.92|2322.42|2323.02|2321.52|0
1636590900000|2021-11-11 00:35:00|2323.67|2322.17|2323.44|2321.94|2324.32|2322.82|2323.44|2321.94|0
1636591200000|2021-11-11 00:40:00|2323.48|2321.98|2322.54|2321.04|2324.12|2322.62|2322.54|2321.04|0
1636591500000|2021-11-11 00:45:00|2322.53|2321.03|2322.33|2320.83|2322.53|2321.03|2321.86|2320.36|0
1636591800000|2021-11-11 00:50:00|2322.32|2320.82|2322.12|2320.62|2322.33|2320.83|2321.77|2320.27|0
1636592100000|2021-11-11 00:55:00|2322.1|2320.6|2322.67|2321.17|2322.88|2321.38|2322.1|2320.6|0
1636592400000|2021-11-11 01:00:00|2322.65|2321.15|2322.77|2321.27|2323.02|2321.52|2322.56|2321.06|0
1636592700000|2021-11-11 01:05:00|2322.7|2321.2|2321.77|2320.27|2322.7|2321.2|2321.44|2319.94|0
1636593000000|2021-11-11 01:10:00|2321.78|2320.28|2321.8|2320.3|2321.91|2320.41|2321.25|2319.75|0
1636593300000|2021-11-11 01:15:00|2321.81|2320.31|2321.3|2319.8|2322.59|2321.09|2321.19|2319.69|0
1636593600000|2021-11-11 01:20:00|2321.33|2319.83|2321.31|2319.81|2321.43|2319.93|2320.95|2319.45|0
1636593900000|2021-11-11 01:25:00|2321.28|2319.78|2321.22|2319.72|2321.44|2319.94|2320.54|2319.04|0
1636594200000|2021-11-11 01:30:00|2321.21|2319.71|2323.33|2321.83|2323.33|2321.83|2320.71|2319.21|0
1636594500000|2021-11-11 01:35:00|2323.4|2321.9|2323.23|2321.73|2323.65|2322.15|2322.48|2320.98|0
1636594800000|2021-11-11 01:40:00|2323.2|2321.7|2322.91|2321.41|2323.2|2321.7|2322.26|2320.76|0
1636595100000|2021-11-11 01:45:00|2322.9|2321.4|2323.66|2322.16|2323.79|2322.29|2322.48|2320.98|0
1636595400000|2021-11-11 01:50:00|2323.7|2322.2|2323.85|2322.35|2324.17|2322.67|2323.24|2321.74|0
1636595700000|2021-11-11 01:55:00|2323.83|2322.33|2325.91|2324.41|2325.92|2324.42|2323.62|2322.12|0
1636596000000|2021-11-11 02:00:00|2325.92|2324.42|2325.71|2324.21|2326.17|2324.67|2325.27|2323.77|0
1636596300000|2021-11-11 02:05:00|2325.72|2324.22|2325.93|2324.43|2326.36|2324.86|2325.72|2324.22|0
1636596600000|2021-11-11 02:10:00|2325.92|2324.42|2324.97|2323.47|2326.01|2324.51|2324.85|2323.35|0
1636596900000|2021-11-11 02:15:00|2324.93|2323.43|2324.78|2323.28|2324.98|2323.48|2324.53|2323.03|0
1636597200000|2021-11-11 02:20:00|2324.77|2323.27|2325.1|2323.6|2325.23|2323.73|2324.55|2323.05|0
1636597500000|2021-11-11 02:25:00|2325.09|2323.59|2324.74|2323.24|2325.21|2323.71|2324.74|2323.24|0
1636597800000|2021-11-11 02:30:00|2324.77|2323.27|2325.11|2323.61|2325.46|2323.96|2324.74|2323.24|0
1636598100000|2021-11-11 02:35:00|2325.08|2323.58|2325.55|2324.05|2325.65|2324.15|2324.99|2323.49|0
1636598400000|2021-11-11 02:40:00|2325.56|2324.06|2325.32|2323.82|2325.76|2324.26|2325.31|2323.81|0
1636598700000|2021-11-11 02:45:00|2325.33|2323.83|2324.28|2322.78|2325.33|2323.83|2324.19|2322.69|0
1636599000000|2021-11-11 02:50:00|2324.25|2322.75|2324.6|2323.1|2324.61|2323.11|2324.16|2322.66|0
1636599300000|2021-11-11 02:55:00|2324.59|2323.09|2324.37|2322.87|2324.6|2323.1|2324.14|2322.64|0
1636599600000|2021-11-11 03:00:00|2324.33|2322.83|2324.15|2322.65|2324.39|2322.89|2324.02|2322.52|0
1636599900000|2021-11-11 03:05:00|2324.16|2322.66|2324.37|2322.87|2324.6|2323.1|2324.14|2322.64|0
1636600200000|2021-11-11 03:10:00|2324.38|2322.88|2324.58|2323.08|2324.86|2323.36|2324.38|2322.88|0
1636600500000|2021-11-11 03:15:00|2324.6|2323.1|2324.87|2323.37|2325.11|2323.61|2324.22|2322.72|0
1636600800000|2021-11-11 03:20:00|2324.86|2323.36|2324.86|2323.36|2324.87|2323.37|2324.39|2322.89|0
1636601100000|2021-11-11 03:25:00|2324.85|2323.35|2325.06|2323.56|2325.07|2323.57|2324.61|2323.11|0
1636601400000|2021-11-11 03:30:00|2325.02|2323.52|2324.41|2322.91|2325.06|2323.56|2323.73|2322.23|0
1636601700000|2021-11-11 03:35:00|2324.38|2322.88|2324.64|2323.14|2324.64|2323.14|2324.21|2322.71|0
1636602000000|2021-11-11 03:40:00|2324.63|2323.13|2324.41|2322.91|2324.64|2323.14|2324.19|2322.69|0
1636602300000|2021-11-11 03:45:00|2324.4|2322.9|2323.98|2322.48|2324.41|2322.91|2323.73|2322.23|0
1636602600000|2021-11-11 03:50:00|2323.99|2322.49|2323.33|2321.83|2324.19|2322.69|2323.31|2321.81|0
1636602900000|2021-11-11 03:55:00|2323.31|2321.81|2323.07|2321.57|2323.39|2321.89|2322.82|2321.32|0
1636603200000|2021-11-11 04:00:00|2323.1|2321.6|2323.07|2321.57|2323.28|2321.78|2322.84|2321.34|0
1636603500000|2021-11-11 04:05:00|2323.06|2321.56|2323.08|2321.58|2323.08|2321.58|2322.72|2321.22|0
1636603800000|2021-11-11 04:10:00|2323.07|2321.57|2322.85|2321.35|2323.08|2321.58|2322.85|2321.35|0
1636604100000|2021-11-11 04:15:00|2322.84|2321.34|2322.4|2320.9|2322.85|2321.35|2322.4|2320.9|0
1636604400000|2021-11-11 04:20:00|2322.41|2320.91|2322.34|2320.84|2322.5|2321|2322.13|2320.63|0
1636604700000|2021-11-11 04:25:00|2322.33|2320.83|2321.16|2319.66|2322.33|2320.83|2320.73|2319.23|0
1636605000000|2021-11-11 04:30:00|2321.15|2319.65|2321.38|2319.88|2321.61|2320.11|2320.95|2319.45|0
1636605300000|2021-11-11 04:35:00|2321.37|2319.87|2321.06|2319.56|2321.4|2319.9|2320.75|2319.25|0
1636605600000|2021-11-11 04:40:00|2321.18|2319.68|2321.18|2319.68|2321.19|2319.69|2320.96|2319.46|0
1636605900000|2021-11-11 04:45:00|2321.15|2319.65|2321.52|2320.02|2321.73|2320.23|2320.96|2319.46|0
1636606200000|2021-11-11 04:50:00|2321.51|2320.01|2321.37|2319.87|2321.6|2320.1|2321.27|2319.77|0
1636606500000|2021-11-11 04:55:00|2321.34|2319.84|2321.52|2320.02|2321.72|2320.22|2321.04|2319.54|0
1636606800000|2021-11-11 05:00:00|2321.5|2320|2322.38|2320.88|2322.39|2320.89|2321.5|2320|0
1636607100000|2021-11-11 05:05:00|2322.37|2320.87|2322.11|2320.61|2322.39|2320.89|2321.88|2320.38|0
1636607400000|2021-11-11 05:10:00|2322.1|2320.6|2322.8|2321.3|2322.8|2321.3|2321.98|2320.48|0
1636607700000|2021-11-11 05:15:00|2322.79|2321.29|2322.58|2321.08|2322.8|2321.3|2322.37|2320.87|0
1636608000000|2021-11-11 05:20:00|2322.62|2321.12|2323.04|2321.54|2323.29|2321.79|2322.6|2321.1|0
1636608300000|2021-11-11 05:25:00|2323.06|2321.56|2323.38|2321.88|2323.49|2321.99|2323.03|2321.53|0
1636608600000|2021-11-11 05:30:00|2323.41|2321.91|2324.1|2322.6|2324.22|2322.72|2323.38|2321.88|0
1636608900000|2021-11-11 05:35:00|2324.13|2322.63|2324.16|2322.66|2324.44|2322.94|2323.98|2322.48|0
1636609200000|2021-11-11 05:40:00|2324.14|2322.64|2324.17|2322.67|2324.37|2322.87|2324.12|2322.62|0
1636609500000|2021-11-11 05:45:00|2324.16|2322.66|2323.68|2322.18|2324.17|2322.67|2323.66|2322.16|0
1636609800000|2021-11-11 05:50:00|2323.67|2322.17|2323.69|2322.19|2323.7|2322.2|2323.24|2321.74|0
1636610100000|2021-11-11 05:55:00|2323.65|2322.15|2323.48|2321.98|2323.82|2322.32|2323.48|2321.98|0
1636610400000|2021-11-11 06:00:00|2323.5|2322|2323.87|2322.37|2324.38|2322.88|2323.5|2322|0
1636610700000|2021-11-11 06:05:00|2323.89|2322.39|2325.1|2323.6|2325.23|2323.73|2323.89|2322.39|0
1636611000000|2021-11-11 06:10:00|2325.13|2323.63|2325.43|2323.93|2325.43|2323.93|2324.87|2323.37|0
1636611300000|2021-11-11 06:15:00|2325.5|2324|2325.24|2323.74|2325.64|2324.14|2325.09|2323.59|0
1636611600000|2021-11-11 06:20:00|2325.2|2323.7|2324.51|2323.01|2325.2|2323.7|2324.51|2323.01|0
1636611900000|2021-11-11 06:25:00|2324.5|2323|2325.16|2323.66|2325.16|2323.66|2324.3|2322.8|0
1636612200000|2021-11-11 06:30:00|2325.1|2323.6|2325.19|2323.69|2325.41|2323.91|2324.96|2323.46|0
1636612500000|2021-11-11 06:35:00|2325.2|2323.7|2325.18|2323.68|2325.41|2323.91|2324.96|2323.46|0
1636612800000|2021-11-11 06:40:00|2325.19|2323.69|2325.16|2323.66|2325.41|2323.91|2325.16|2323.66|0
1636613100000|2021-11-11 06:45:00|2325.18|2323.68|2324.68|2323.18|2325.18|2323.68|2324.6|2323.1|0
1636613400000|2021-11-11 06:50:00|2324.65|2323.15|2325.71|2324.21|2325.72|2324.22|2324.58|2323.08|0
1636613700000|2021-11-11 06:55:00|2325.77|2324.27|2325.58|2324.08|2325.91|2324.41|2325.48|2323.98|0
1636614000000|2021-11-11 07:00:00|2325.54|2324.04|2325.29|2323.79|2326.82|2325.32|2324.87|2323.37|0
1636614300000|2021-11-11 07:05:00|2325.3|2323.8|2325.28|2323.78|2325.52|2324.02|2324.67|2323.17|0
1636614600000|2021-11-11 07:10:00|2325.29|2323.79|2325.03|2323.53|2326.12|2324.62|2325.01|2323.51|0
1636614900000|2021-11-11 07:15:00|2325.02|2323.52|2327.06|2325.56|2327.19|2325.69|2325.02|2323.52|0
1636615200000|2021-11-11 07:20:00|2327.08|2325.58|2328.16|2326.66|2328.9|2327.4|2327.06|2325.56|0
1636615500000|2021-11-11 07:25:00|2328.23|2326.73|2328.71|2327.21|2328.84|2327.34|2327.94|2326.44|0
1636615800000|2021-11-11 07:30:00|2328.74|2327.24|2329.84|2328.44|2331.09|2329.69|2328.61|2327.11|17
1636616100000|2021-11-11 07:35:00|2329.71|2328.31|2328.96|2327.56|2329.71|2328.31|2328.84|2327.44|0
1636616400000|2021-11-11 07:40:00|2329.71|2328.31|2328.96|2327.56|2329.96|2328.56|2328.59|2327.19|3
1636616700000|2021-11-11 07:45:00|2328.84|2327.44|2329.46|2328.06|2329.46|2328.06|2328.84|2327.44|4
1636617000000|2021-11-11 07:50:00|2329.34|2327.94|2329.09|2327.69|2329.46|2328.06|2328.34|2326.94|26
1636617300000|2021-11-11 07:55:00|2329.14|2327.64|2328.69|2327.19|2329.47|2327.97|2328.48|2326.98|0
1636617600000|2021-11-11 08:00:00|2328.62|2327.12|2331.26|2330.76|2332.39|2331.89|2328.62|2327.12|2307
1636617900000|2021-11-11 08:05:00|2331.14|2330.64|2334.39|2333.89|2334.39|2333.89|2328.64|2328.14|1994
1636618200000|2021-11-11 08:10:00|2334.14|2333.64|2335.14|2334.64|2336.26|2335.76|2333.89|2333.39|2079
1636618500000|2021-11-11 08:15:00|2335.39|2334.89|2337.39|2336.89|2337.51|2337.01|2334.89|2334.39|2086
1636618800000|2021-11-11 08:20:00|2337.64|2337.14|2338.26|2337.76|2338.76|2338.26|2335.89|2335.39|1458
1636619100000|2021-11-11 08:25:00|2338.14|2337.64|2340.89|2340.39|2341.01|2340.51|2338.14|2337.64|1555
1636619400000|2021-11-11 08:30:00|2340.76|2340.26|2339.64|2339.14|2341.51|2341.01|2338.51|2338.01|1316
1636619700000|2021-11-11 08:35:00|2339.51|2339.01|2339.39|2338.89|2339.51|2339.01|2337.89|2337.39|1257
1636620000000|2021-11-11 08:40:00|2339.2|2338.7|2338.7|2338.2|2340.2|2339.7|2338.7|2338.2|805
1636620300000|2021-11-11 08:45:00|2338.82|2338.32|2338.2|2337.7|2339.7|2339.2|2337.7|2337.2|902
1636620600000|2021-11-11 08:50:00|2338.07|2337.57|2341.2|2340.7|2341.7|2341.2|2337.95|2337.45|869
1636620900000|2021-11-11 08:55:00|2341.32|2340.82|2342.45|2341.95|2342.57|2342.07|2340.7|2340.2|1021
1636621200000|2021-11-11 09:00:00|2342.57|2342.07|2343.95|2343.45|2344.45|2343.95|2342.57|2342.07|1250
1636621500000|2021-11-11 09:05:00|2344.2|2343.7|2342.7|2342.2|2344.45|2343.95|2341.95|2341.45|1136
1636621800000|2021-11-11 09:10:00|2342.82|2342.32|2344.2|2343.7|2344.57|2344.07|2342.32|2341.82|691
1636622100000|2021-11-11 09:15:00|2344.07|2343.57|2344.07|2343.57|2344.2|2343.7|2342.95|2342.45|724
1636622400000|2021-11-11 09:20:00|2343.95|2343.45|2344.45|2343.95|2344.95|2344.45|2343.7|2343.2|722
1636622700000|2021-11-11 09:25:00|2344.32|2343.82|2346.45|2345.95|2346.7|2346.2|2343.2|2342.7|996
1636623000000|2021-11-11 09:30:00|2346.7|2346.2|2344.7|2344.2|2346.95|2346.45|2344.45|2343.95|573
1636623300000|2021-11-11 09:35:00|2344.57|2344.07|2344.45|2343.95|2345.7|2345.2|2344.45|2343.95|401
1636623600000|2021-11-11 09:40:00|2344.7|2344.2|2344.7|2344.2|2345.2|2344.7|2343.7|2343.2|556
1636623900000|2021-11-11 09:45:00|2344.57|2344.07|2347.2|2346.7|2347.32|2346.82|2344.57|2344.07|623
1636624200000|2021-11-11 09:50:00|2346.95|2346.45|2346.95|2346.45|2348.95|2348.45|2346.7|2346.2|1297
1636624500000|2021-11-11 09:55:00|2347.07|2346.57|2347.95|2347.45|2348.2|2347.7|2346.45|2345.95|571
1636624800000|2021-11-11 10:00:00|2348.07|2347.57|2349.32|2348.82|2349.45|2348.95|2347.95|2347.45|732
1636625100000|2021-11-11 10:05:00|2349.45|2348.95|2350.7|2350.2|2350.95|2350.45|2348.7|2348.2|852
1636625400000|2021-11-11 10:10:00|2350.82|2350.32|2349.95|2349.45|2350.95|2350.45|2349.7|2349.2|824
1636625700000|2021-11-11 10:15:00|2349.82|2349.32|2348.82|2348.32|2349.82|2349.32|2348.7|2348.2|500
1636626000000|2021-11-11 10:20:00|2348.7|2348.2|2348.45|2347.95|2349.7|2349.2|2348.45|2347.95|670
1636626300000|2021-11-11 10:25:00|2348.57|2348.07|2348.7|2348.2|2348.95|2348.45|2348.2|2347.7|371
1636626600000|2021-11-11 10:30:00|2348.57|2348.07|2347.45|2346.95|2348.57|2348.07|2346.2|2345.7|598
1636626900000|2021-11-11 10:35:00|2347.32|2346.82|2346.2|2345.7|2348.2|2347.7|2346.2|2345.7|449
1636627200000|2021-11-11 10:40:00|2346.32|2345.82|2345.45|2344.95|2346.95|2346.45|2345.45|2344.95|477
1636627500000|2021-11-11 10:45:00|2345.57|2345.07|2347.2|2346.7|2348.07|2347.57|2345.57|2345.07|318
1636627800000|2021-11-11 10:50:00|2347.07|2346.57|2346.82|2346.32|2347.2|2346.7|2346.2|2345.7|277
1636628100000|2021-11-11 10:55:00|2346.7|2346.2|2346.95|2346.45|2347.2|2346.7|2345.45|2344.95|253
1636628400000|2021-11-11 11:00:00|2346.82|2346.32|2346.95|2346.45|2347.2|2346.7|2345.45|2344.95|342
1636628700000|2021-11-11 11:05:00|2346.82|2346.32|2347.2|2346.7|2347.95|2347.45|2346.57|2346.07|367
1636629000000|2021-11-11 11:10:00|2347.7|2347.2|2347.95|2347.45|2348.45|2347.95|2347.45|2346.95|614
1636629300000|2021-11-11 11:15:00|2348.07|2347.57|2350.07|2349.57|2350.2|2349.7|2348.07|2347.57|393
1636629600000|2021-11-11 11:20:00|2350.2|2349.7|2348.7|2348.2|2350.32|2349.82|2348.45|2347.95|487
1636629900000|2021-11-11 11:25:00|2348.57|2348.07|2348.45|2347.95|2348.7|2348.2|2347.2|2346.7|355
1636630200000|2021-11-11 11:30:00|2348.32|2347.82|2348.45|2347.95|2349.57|2349.07|2347.95|2347.45|308
1636630500000|2021-11-11 11:35:00|2348.7|2348.2|2348.45|2347.95|2349.2|2348.7|2347.45|2346.95|386
1636630800000|2021-11-11 11:40:00|2348.32|2347.82|2349.2|2348.7|2349.82|2349.32|2348.2|2347.7|161
1636631100000|2021-11-11 11:45:00|2349.07|2348.57|2350.32|2349.82|2350.45|2349.95|2348.7|2348.2|251
1636631400000|2021-11-11 11:50:00|2350.2|2349.7|2350.7|2350.2|2351.07|2350.57|2349.82|2349.32|523
1636631700000|2021-11-11 11:55:00|2350.95|2350.45|2349.95|2349.45|2350.95|2350.45|2349.7|2349.2|348
1636632000000|2021-11-11 12:00:00|2349.7|2349.2|2350.2|2349.7|2350.2|2349.7|2348.45|2347.95|273
1636632300000|2021-11-11 12:05:00|2350.32|2349.82|2350.32|2349.82|2351.07|2350.57|2349.7|2349.2|434
1636632600000|2021-11-11 12:10:00|2350.2|2349.7|2349.7|2349.2|2350.45|2349.95|2349.45|2348.95|256
1636632900000|2021-11-11 12:15:00|2349.95|2349.45|2350.45|2349.95|2350.45|2349.95|2349.7|2349.2|216
1636633200000|2021-11-11 12:20:00|2350.57|2350.07|2349.95|2349.45|2350.57|2350.07|2349.82|2349.32|235
1636633500000|2021-11-11 12:25:00|2349.82|2349.32|2350.32|2349.82|2350.45|2349.95|2349.45|2348.95|247
1636633800000|2021-11-11 12:30:00|2350.2|2349.7|2349.2|2348.7|2350.2|2349.7|2348.95|2348.45|365
1636634100000|2021-11-11 12:35:00|2349.07|2348.57|2349.95|2349.45|2350.2|2349.7|2349.07|2348.57|339
1636634400000|2021-11-11 12:40:00|2349.93|2349.43|2349.18|2348.68|2350.43|2349.93|2348.93|2348.43|132
1636634700000|2021-11-11 12:45:00|2349.05|2348.55|2348.68|2348.18|2349.05|2348.55|2348.18|2347.68|336
1636635000000|2021-11-11 12:50:00|2348.8|2348.3|2348.68|2348.18|2349.18|2348.68|2348.43|2347.93|204
1636635300000|2021-11-11 12:55:00|2348.8|2348.3|2348.93|2348.43|2349.18|2348.68|2348.43|2347.93|250
1636635600000|2021-11-11 13:00:00|2348.8|2348.3|2346.8|2346.3|2349.18|2348.68|2346.68|2346.18|697
1636635900000|2021-11-11 13:05:00|2346.68|2346.18|2345.68|2345.18|2347.43|2346.93|2345.55|2345.05|547
1636636200000|2021-11-11 13:10:00|2345.55|2345.05|2344.18|2343.68|2345.68|2345.18|2343.93|2343.43|900
1636636500000|2021-11-11 13:15:00|2344.05|2343.55|2344.93|2344.43|2344.93|2344.43|2343.18|2342.68|671
1636636800000|2021-11-11 13:20:00|2345.05|2344.55|2344.68|2344.18|2345.18|2344.68|2344.43|2343.93|393
1636637100000|2021-11-11 13:25:00|2344.8|2344.3|2345.43|2344.93|2345.93|2345.43|2344.18|2343.68|557
1636637400000|2021-11-11 13:30:00|2345.18|2344.68|2346.18|2345.68|2346.3|2345.8|2344.05|2343.55|605
1636637700000|2021-11-11 13:35:00|2346.05|2345.55|2346.18|2345.68|2346.68|2346.18|2345.93|2345.43|460
1636638000000|2021-11-11 13:40:00|2346.3|2345.8|2348.18|2347.68|2348.18|2347.68|2345.93|2345.43|474
1636638300000|2021-11-11 13:45:00|2347.93|2347.43|2347.8|2347.3|2348.43|2347.93|2347.55|2347.05|649
1636638600000|2021-11-11 13:50:00|2347.68|2347.18|2348.18|2347.68|2348.18|2347.68|2347.43|2346.93|430
1636638900000|2021-11-11 13:55:00|2348.05|2347.55|2348.68|2348.18|2349.3|2348.8|2347.68|2347.18|414
1636639200000|2021-11-11 14:00:00|2348.93|2348.43|2348.68|2348.18|2348.93|2348.43|2347.93|2347.43|365
1636639500000|2021-11-11 14:05:00|2348.93|2348.43|2349.43|2348.93|2349.93|2349.43|2348.68|2348.18|555
1636639800000|2021-11-11 14:10:00|2349.3|2348.8|2350.18|2349.68|2350.68|2350.18|2348.43|2347.93|475
1636640100000|2021-11-11 14:15:00|2350.05|2349.55|2349.18|2348.68|2350.43|2349.93|2349.18|2348.68|328
1636640400000|2021-11-11 14:20:00|2349.3|2348.8|2347.93|2347.43|2349.43|2348.93|2347.68|2347.18|374
1636640700000|2021-11-11 14:25:00|2347.8|2347.3|2346.68|2346.18|2347.93|2347.43|2345.68|2345.18|560
1636641000000|2021-11-11 14:30:00|2346.8|2346.3|2344.18|2343.68|2347.18|2346.68|2343.93|2343.43|1081
1636641300000|2021-11-11 14:35:00|2344.05|2343.55|2343.93|2343.43|2345.68|2345.18|2343.93|2343.43|794
1636641600000|2021-11-11 14:40:00|2343.68|2343.18|2345.68|2345.18|2345.93|2345.43|2343.68|2343.18|601
1636641900000|2021-11-11 14:45:00|2345.55|2345.05|2346.68|2346.18|2346.8|2346.3|2344.68|2344.18|554
1636642200000|2021-11-11 14:50:00|2346.55|2346.05|2346.05|2345.55|2347.18|2346.68|2345.8|2345.3|624
1636642500000|2021-11-11 14:55:00|2345.93|2345.43|2345.68|2345.18|2345.93|2345.43|2344.68|2344.18|545
1636642800000|2021-11-11 15:00:00|2345.8|2345.3|2344.68|2344.18|2345.93|2345.43|2344.18|2343.68|773
1636643100000|2021-11-11 15:05:00|2344.43|2343.93|2345.18|2344.68|2346.18|2345.68|2343.93|2343.43|679
1636643400000|2021-11-11 15:10:00|2344.88|2344.38|2345.13|2344.63|2345.13|2344.63|2344.13|2343.63|417
1636643700000|2021-11-11 15:15:00|2345|2344.5|2345.38|2344.88|2346.5|2346|2344.63|2344.13|988
1636644000000|2021-11-11 15:20:00|2345.5|2345|2346.13|2345.63|2346.38|2345.88|2345.13|2344.63|4694
1636644300000|2021-11-11 15:25:00|2346|2345.5|2344.88|2344.38|2346.88|2346.38|2344.88|2344.38|763
1636644600000|2021-11-11 15:30:00|2345|2344.5|2345.63|2345.13|2345.63|2345.13|2344|2343.5|772
1636644900000|2021-11-11 15:35:00|2345.38|2344.88|2346.13|2345.63|2347.25|2346.75|2345.13|2344.63|639
1636645200000|2021-11-11 15:40:00|2346.38|2345.88|2346.88|2346.38|2346.88|2346.38|2345.63|2345.13|520
1636645500000|2021-11-11 15:45:00|2347|2346.5|2345.88|2345.38|2347.13|2346.63|2345.38|2344.88|609
1636645800000|2021-11-11 15:50:00|2345.63|2345.13|2345.63|2345.13|2346.38|2345.88|2345.38|2344.88|497
1636646100000|2021-11-11 15:55:00|2345.75|2345.25|2345.25|2344.75|2345.88|2345.38|2345|2344.5|498
1636646400000|2021-11-11 16:00:00|2345.38|2344.88|2345.88|2345.38|2346.13|2345.63|2344.88|2344.38|820
1636646700000|2021-11-11 16:05:00|2345.75|2345.25|2346.38|2345.88|2346.38|2345.88|2345.63|2345.13|434
1636647000000|2021-11-11 16:10:00|2345.88|2345.38|2347.13|2346.63|2347.38|2346.88|2345.88|2345.38|1161
1636647300000|2021-11-11 16:15:00|2347.25|2346.75|2347.63|2347.13|2347.88|2347.38|2347|2346.5|2489
1636647600000|2021-11-11 16:20:00|2347.38|2346.88|2349.79|2348.29|2349.79|2349.13|2347.38|2346.88|1635
1636647900000|2021-11-11 16:25:00|2349.83|2348.33|2348.69|2347.19|2350.09|2348.59|2348.3|2346.8|1506
1636648200000|2021-11-11 16:30:00|2348.73|2347.23|2347.33|2345.93|2348.95|2347.45|2346.33|2344.93|229
1636648500000|2021-11-11 16:35:00|2347.45|2346.05|2348.33|2346.93|2348.58|2347.18|2347.45|2346.05|125
1636648800000|2021-11-11 16:40:00|2348.45|2347.05|2347.95|2346.55|2348.58|2347.18|2347.95|2346.55|10
1636649100000|2021-11-11 16:45:00|2347.83|2346.43|2348.08|2346.68|2348.08|2346.68|2347.83|2346.43|5
1636649400000|2021-11-11 16:50:00|2347.83|2346.43|2348.2|2346.8|2348.7|2347.3|2347.83|2346.43|25
1636649700000|2021-11-11 16:55:00|2348.08|2346.68|2347.82|2346.32|2348.2|2346.8|2347.82|2346.32|0
1636650000000|2021-11-11 17:00:00|2347.84|2346.34|2346.83|2345.33|2348.41|2346.91|2346.53|2345.03|0
1636650300000|2021-11-11 17:05:00|2346.87|2345.37|2346.58|2345.08|2347.45|2345.95|2346.45|2344.95|0
1636650600000|2021-11-11 17:10:00|2346.54|2345.04|2346.31|2344.81|2347.02|2345.52|2346.21|2344.71|0
1636650900000|2021-11-11 17:15:00|2346.34|2344.84|2345.6|2344.1|2346.6|2345.1|2345.11|2343.61|0
1636651200000|2021-11-11 17:20:00|2345.56|2344.06|2345.63|2344.13|2346.18|2344.68|2345.38|2343.88|0
1636651500000|2021-11-11 17:25:00|2345.65|2344.15|2346.34|2344.84|2346.46|2344.96|2345.63|2344.13|0
1636651800000|2021-11-11 17:30:00|2346.38|2344.88|2346.89|2345.39|2347.07|2345.57|2346.05|2344.55|0
1636652100000|2021-11-11 17:35:00|2346.93|2345.43|2348.3|2346.8|2348.42|2346.92|2346.93|2345.43|0
1636652400000|2021-11-11 17:40:00|2348.21|2346.71|2348.45|2346.95|2348.7|2347.2|2347.76|2346.26|0
1636652700000|2021-11-11 17:45:00|2348.48|2346.98|2348.19|2346.69|2348.48|2346.98|2347.82|2346.32|0
1636653000000|2021-11-11 17:50:00|2348.15|2346.65|2348.04|2346.54|2348.23|2346.73|2347.78|2346.28|0
1636653300000|2021-11-11 17:55:00|2348.08|2346.58|2347.82|2346.32|2348.37|2346.87|2347.78|2346.28|0
1636653600000|2021-11-11 18:00:00|2347.78|2346.28|2347.34|2345.84|2347.82|2346.32|2346.97|2345.47|0
1636653900000|2021-11-11 18:05:00|2347.3|2345.8|2346.35|2344.85|2347.3|2345.8|2346.31|2344.81|0
1636654200000|2021-11-11 18:10:00|2346.31|2344.81|2347.19|2345.69|2347.48|2345.98|2346.31|2344.81|0
1636654500000|2021-11-11 18:15:00|2347.23|2345.73|2347.26|2345.76|2347.58|2346.08|2346.93|2345.43|0
1636654800000|2021-11-11 18:20:00|2347.3|2345.8|2347.21|2345.71|2348.13|2346.63|2347.17|2345.67|0
1636655100000|2021-11-11 18:25:00|2347.19|2345.69|2347.58|2346.08|2347.83|2346.33|2346.58|2345.08|0
1636655400000|2021-11-11 18:30:00|2347.56|2346.06|2347.34|2345.84|2347.83|2346.33|2347.34|2345.84|0
1636655700000|2021-11-11 18:35:00|2347.25|2345.75|2347.87|2346.37|2347.91|2346.41|2347.25|2345.75|0
1636656000000|2021-11-11 18:40:00|2347.69|2346.19|2347.87|2346.37|2347.91|2346.41|2347.25|2345.75|0
1636656300000|2021-11-11 18:45:00|2347.91|2346.41|2348.2|2346.7|2348.46|2346.96|2347.87|2346.37|0
1636656600000|2021-11-11 18:50:00|2348.24|2346.74|2348.29|2346.79|2348.48|2346.98|2347.83|2346.33|0
1636656900000|2021-11-11 18:55:00|2348.2|2346.7|2348.31|2346.81|2348.49|2346.99|2347.97|2346.47|0
1636657200000|2021-11-11 19:00:00|2348.27|2346.77|2349.22|2347.72|2349.22|2347.72|2348.01|2346.51|0
1636657500000|2021-11-11 19:05:00|2349.18|2347.68|2349.59|2348.09|2349.59|2348.09|2348.85|2347.35|0
1636657800000|2021-11-11 19:10:00|2349.55|2348.05|2349.18|2347.68|2349.55|2348.05|2349.18|2347.68|0
1636658100000|2021-11-11 19:15:00|2349.2|2347.7|2348.71|2347.21|2349.26|2347.76|2348.53|2347.03|0
1636658400000|2021-11-11 19:20:00|2348.73|2347.23|2348.38|2346.88|2348.75|2347.25|2348.38|2346.88|0
1636658700000|2021-11-11 19:25:00|2348.34|2346.84|2348.38|2346.88|2348.6|2347.1|2348.13|2346.63|0
1636659000000|2021-11-11 19:30:00|2348.56|2347.06|2348.71|2347.21|2349.18|2347.68|2348.38|2346.88|0
1636659300000|2021-11-11 19:35:00|2348.73|2347.23|2349.3|2347.8|2349.55|2348.05|2348.71|2347.21|0
1636659600000|2021-11-11 19:40:00|2349.48|2347.98|2349|2347.5|2349.88|2348.38|2348.93|2347.43|0
1636659900000|2021-11-11 19:45:00|2348.97|2347.47|2348.64|2347.14|2349.18|2347.68|2348.6|2347.1|0
1636660200000|2021-11-11 19:50:00|2348.67|2347.17|2347.94|2346.44|2348.67|2347.17|2347.64|2346.14|0
1636660500000|2021-11-11 19:55:00|2347.9|2346.4|2347.73|2346.23|2348.27|2346.77|2347.61|2346.11|0
1636660800000|2021-11-11 20:00:00|2347.91|2346.41|2347.58|2346.08|2348.28|2346.78|2347.15|2345.65|0
1636661100000|2021-11-11 20:05:00|2347.61|2346.11|2347.58|2346.08|2348.16|2346.66|2347.36|2345.86|0
1636661400000|2021-11-11 20:10:00|2347.61|2346.11|2346.95|2345.45|2347.61|2346.11|2346.58|2345.08|0
1636661700000|2021-11-11 20:15:00|2346.91|2345.41|2347.79|2346.29|2347.83|2346.33|2346.88|2345.38|0
1636662000000|2021-11-11 20:20:00|2347.76|2346.26|2347.22|2345.72|2347.76|2346.26|2346.89|2345.39|0
1636662300000|2021-11-11 20:25:00|2347.18|2345.68|2347.81|2346.31|2348.18|2346.68|2347.01|2345.51|0
1636662600000|2021-11-11 20:30:00|2347.78|2346.28|2347.29|2345.79|2347.85|2346.35|2346.78|2345.28|0
1636662900000|2021-11-11 20:35:00|2347.41|2345.91|2347.63|2346.13|2347.7|2346.2|2346.82|2345.32|0
1636663200000|2021-11-11 20:40:00|2347.66|2346.16|2348.06|2346.56|2348.32|2346.82|2347.63|2346.13|0
1636663500000|2021-11-11 20:45:00|2347.88|2346.38|2347.47|2345.97|2348.76|2347.26|2347.22|2345.72|0
1636663800000|2021-11-11 20:50:00|2347.51|2346.01|2346.78|2345.28|2347.96|2346.46|2346.71|2345.21|0
1636664100000|2021-11-11 20:55:00|2346.82|2345.32|2346.8|2345.3|2347|2345.5|2346.27|2344.77|0
1636664400000|2021-11-11 21:00:00|2346.78|2345.28|2347.93|2346.43|2348.15|2346.65|2346.63|2345.13|0
1636664700000|2021-11-11 21:05:00|2347.91|2346.41|2347.44|2345.94|2347.93|2346.43|2347.44|2345.94|0
1636665000000|2021-11-11 21:10:00|2347.46|2345.96|2347.62|2346.12|2347.84|2346.34|2347.22|2345.72|0
1636665300000|2021-11-11 21:15:00|2347.64|2346.14|2347.84|2346.34|2347.84|2346.34|2347.53|2346.03|0
1636665600000|2021-11-11 21:20:00|2347.86|2346.36|2348.15|2346.65|2348.15|2346.65|2347.86|2346.36|0
1636665900000|2021-11-11 21:25:00|2348.13|2346.63|2347.82|2346.32|2348.13|2346.63|2347.82|2346.32|0
1636666200000|2021-11-11 21:30:00|2347.84|2346.34|2347.6|2346.1|2347.91|2346.41|2347.6|2346.1|0
1636666500000|2021-11-11 21:35:00|2347.62|2346.12|2348.13|2346.63|2348.22|2346.72|2347.62|2346.12|0
1636666800000|2021-11-11 21:40:00|2348.11|2346.61|2348|2346.5|2348.22|2346.72|2348|2346.5|0
1636667100000|2021-11-11 21:45:00|2348.02|2346.52|2348.31|2346.81|2348.44|2346.94|2348.02|2346.52|0
1636667400000|2021-11-11 21:50:00|2348.33|2346.83|2348.44|2346.94|2348.44|2346.94|2348.31|2346.81|0
1636667700000|2021-11-11 21:55:00|2348.43|2346.93|2348.19|2346.69|2348.44|2346.94|2348.19|2346.69|0
1636668000000|2021-11-11 22:00:00|2348.16|2346.66|2348.23|2346.73|2348.23|2346.73|2348.16|2346.66|0
1636668300000|2021-11-11 22:05:00|2348.19|2346.69|2348.16|2346.66|2348.19|2346.69|2348.05|2346.55|0
1636668600000|2021-11-11 22:10:00|2348.08|2346.58|2348.05|2346.55|2348.16|2346.66|2348.05|2346.55|0
1636668900000|2021-11-11 22:15:00|2348.19|2346.69|2348.08|2346.58|2348.19|2346.69|2348.05|2346.55|0
1636669200000|2021-11-11 22:20:00|2348.12|2346.62|2348.08|2346.58|2348.12|2346.62|2348.08|2346.58|0
1636669500000|2021-11-11 22:25:00|2348.05|2346.55|2348.08|2346.58|2348.08|2346.58|2348.05|2346.55|0
1636669800000|2021-11-11 22:30:00|2348.12|2346.62|2348.16|2346.66|2348.16|2346.66|2348.12|2346.62|0
1636670100000|2021-11-11 22:35:00|2348.12|2346.62|2348.16|2346.66|2348.16|2346.66|2348.12|2346.62|0
1636670700000|2021-11-11 22:45:00|2348.19|2346.69|2348.23|2346.73|2348.23|2346.73|2348.19|2346.69|0
1636671300000|2021-11-11 22:55:00|2348.19|2346.69|2348.19|2346.69|2348.19|2346.69|2348.16|2346.66|0
1636671600000|2021-11-11 23:00:00|2348.25|2346.75|2348.62|2347.12|2348.75|2347.25|2348.25|2346.75|0
1636671900000|2021-11-11 23:05:00|2348.6|2347.1|2348.44|2346.94|2348.62|2347.12|2348.44|2346.94|0
1636672200000|2021-11-11 23:10:00|2348.46|2346.96|2348.31|2346.81|2348.53|2347.03|2348.22|2346.72|0
1636672500000|2021-11-11 23:15:00|2348.3|2346.8|2348.75|2347.25|2348.8|2347.3|2348.22|2346.72|0
1636672800000|2021-11-11 23:20:00|2348.76|2347.26|2349.11|2347.61|2349.11|2347.61|2348.75|2347.25|0
1636673100000|2021-11-11 23:25:00|2349.1|2347.6|2349.24|2347.74|2349.37|2347.87|2349.06|2347.56|0
1636673400000|2021-11-11 23:30:00|2349.26|2347.76|2349.37|2347.87|2349.37|2347.87|2349.15|2347.65|0
1636673700000|2021-11-11 23:35:00|2349.38|2347.88|2349.46|2347.96|2349.55|2348.05|2349.37|2347.87|0
1636674000000|2021-11-11 23:40:00|2349.44|2347.94|2349.37|2347.87|2349.46|2347.96|2349.24|2347.74|0
1636674300000|2021-11-11 23:45:00|2349.35|2347.85|2349.68|2348.18|2349.77|2348.27|2349.06|2347.56|0
1636674600000|2021-11-11 23:50:00|2349.69|2348.19|2349.55|2348.05|2349.99|2348.49|2349.55|2348.05|0
1636674900000|2021-11-11 23:55:00|2349.54|2348.04|2350.09|2348.59|2350.18|2348.68|2349.46|2347.96|0
1636675200000|2021-11-12 00:00:00|2350.1|2348.6|2351.61|2350.11|2351.92|2350.42|2349.99|2348.49|0
1636675500000|2021-11-12 00:05:00|2351.6|2350.1|2351.63|2350.13|2352.26|2350.76|2351.48|2349.98|0
1636675800000|2021-11-12 00:10:00|2351.62|2350.12|2351.86|2350.36|2351.95|2350.45|2351.5|2350|0
1636676100000|2021-11-12 00:15:00|2351.88|2350.38|2351.96|2350.46|2352.04|2350.54|2350.92|2349.42|0
1636676400000|2021-11-12 00:20:00|2351.94|2350.44|2352.38|2350.88|2352.61|2351.11|2351.74|2350.24|0
1636676700000|2021-11-12 00:25:00|2352.39|2350.89|2352.81|2351.31|2352.82|2351.32|2352.39|2350.89|0
1636677000000|2021-11-12 00:30:00|2352.77|2351.27|2353.24|2351.74|2353.26|2351.76|2352.68|2351.18|0
1636677300000|2021-11-12 00:35:00|2353.26|2351.76|2353.54|2352.04|2353.72|2352.22|2353.21|2351.71|0
1636677600000|2021-11-12 00:40:00|2353.51|2352.01|2353.53|2352.03|2353.74|2352.24|2353.34|2351.84|0
1636677900000|2021-11-12 00:45:00|2353.56|2352.06|2353.27|2351.77|2353.74|2352.24|2353.27|2351.77|0
1636678200000|2021-11-12 00:50:00|2353.25|2351.75|2353.05|2351.55|2353.5|2352|2353.03|2351.53|0
1636678500000|2021-11-12 00:55:00|2353.12|2351.62|2352.79|2351.29|2353.25|2351.75|2352.79|2351.29|0
1636678800000|2021-11-12 01:00:00|2352.77|2351.27|2352.14|2350.64|2352.77|2351.27|2351.67|2350.17|0
1636679100000|2021-11-12 01:05:00|2352.13|2350.63|2352.61|2351.11|2352.83|2351.33|2352.12|2350.62|0
1636679400000|2021-11-12 01:10:00|2352.65|2351.15|2352.38|2350.88|2352.95|2351.45|2352.15|2350.65|0
1636679700000|2021-11-12 01:15:00|2352.41|2350.91|2352.38|2350.88|2353.03|2351.53|2351.76|2350.26|0
1636680000000|2021-11-12 01:20:00|2352.35|2350.85|2352.16|2350.66|2352.63|2351.13|2351.93|2350.43|0
1636680300000|2021-11-12 01:25:00|2352.15|2350.65|2352.15|2350.65|2352.38|2350.88|2351.95|2350.45|0
1636680600000|2021-11-12 01:30:00|2352.12|2350.62|2352.34|2350.84|2352.68|2351.18|2351.92|2350.42|0
1636680900000|2021-11-12 01:35:00|2352.33|2350.83|2352.21|2350.71|2352.36|2350.86|2351.91|2350.41|0
1636681200000|2021-11-12 01:40:00|2352.18|2350.68|2353.23|2351.73|2353.23|2351.73|2352.1|2350.6|0
1636681500000|2021-11-12 01:45:00|2353.26|2351.76|2352.37|2350.87|2353.66|2352.16|2352.36|2350.86|0
1636681800000|2021-11-12 01:50:00|2352.4|2350.9|2353.2|2351.7|2353.29|2351.79|2352.36|2350.86|0
1636682100000|2021-11-12 01:55:00|2353.23|2351.73|2353.14|2351.64|2353.4|2351.9|2352.81|2351.31|0
1636682400000|2021-11-12 02:00:00|2353.16|2351.66|2352.44|2350.94|2353.29|2351.79|2352.42|2350.92|0
1636682700000|2021-11-12 02:05:00|2352.45|2350.95|2352.39|2350.89|2352.86|2351.36|2352.39|2350.89|0
1636683000000|2021-11-12 02:10:00|2352.41|2350.91|2352.6|2351.1|2352.83|2351.33|2352.18|2350.68|0
1636683300000|2021-11-12 02:15:00|2352.56|2351.06|2352.38|2350.88|2352.61|2351.11|2352.16|2350.66|0
1636683600000|2021-11-12 02:20:00|2352.35|2350.85|2352.83|2351.33|2352.83|2351.33|2352.18|2350.68|0
1636683900000|2021-11-12 02:25:00|2352.79|2351.29|2352.38|2350.88|2353.05|2351.55|2352.38|2350.88|0
1636684200000|2021-11-12 02:30:00|2352.39|2350.89|2351.84|2350.34|2352.81|2351.31|2351.83|2350.33|0
1636684500000|2021-11-12 02:35:00|2351.83|2350.33|2351.57|2350.07|2351.86|2350.36|2351.57|2350.07|0
1636684800000|2021-11-12 02:40:00|2351.58|2350.08|2351.58|2350.08|2351.8|2350.3|2351.32|2349.82|0
1636685100000|2021-11-12 02:45:00|2351.6|2350.1|2352.14|2350.64|2352.27|2350.77|2351.57|2350.07|0
1636685400000|2021-11-12 02:50:00|2352.18|2350.68|2351.6|2350.1|2352.28|2350.78|2351.6|2350.1|0
1636685700000|2021-11-12 02:55:00|2351.58|2350.08|2351.54|2350.04|2351.66|2350.16|2351.31|2349.81|0
1636686000000|2021-11-12 03:00:00|2351.51|2350.01|2351.14|2349.64|2351.57|2350.07|2351.12|2349.62|0
1636686300000|2021-11-12 03:05:00|2351.11|2349.61|2350.21|2348.71|2351.14|2349.64|2350.06|2348.56|0
1636686600000|2021-11-12 03:10:00|2350.22|2348.72|2350.22|2348.72|2350.44|2348.94|2350.19|2348.69|0
1636686900000|2021-11-12 03:15:00|2350.26|2348.76|2350.69|2349.19|2350.7|2349.2|2350.26|2348.76|0
1636687200000|2021-11-12 03:20:00|2350.75|2349.25|2350.67|2349.17|2350.89|2349.39|2350.56|2349.06|0
1636687500000|2021-11-12 03:25:00|2350.66|2349.16|2350.9|2349.4|2350.92|2349.42|2350.66|2349.16|0
1636687800000|2021-11-12 03:30:00|2350.84|2349.34|2350.96|2349.46|2351.05|2349.55|2350.69|2349.19|0
1636688100000|2021-11-12 03:35:00|2350.95|2349.45|2351.15|2349.65|2351.18|2349.68|2350.82|2349.32|0
1636688400000|2021-11-12 03:40:00|2351.14|2349.64|2350.7|2349.2|2351.15|2349.65|2350.7|2349.2|0
1636688700000|2021-11-12 03:45:00|2350.73|2349.23|2350.28|2348.78|2350.79|2349.29|2350.25|2348.75|0
1636689000000|2021-11-12 03:50:00|2350.34|2348.84|2350.26|2348.76|2350.58|2349.08|2350.26|2348.76|0
1636689300000|2021-11-12 03:55:00|2350.25|2348.75|2350.26|2348.76|2350.48|2348.98|2350.25|2348.75|0
1636689600000|2021-11-12 04:00:00|2350.25|2348.75|2350.26|2348.76|2350.48|2348.98|2350.25|2348.75|0
1636689900000|2021-11-12 04:05:00|2350.25|2348.75|2349.8|2348.3|2350.47|2348.97|2349.8|2348.3|0
1636690200000|2021-11-12 04:10:00|2349.81|2348.31|2350.04|2348.54|2350.04|2348.54|2349.81|2348.31|0
1636690500000|2021-11-12 04:15:00|2350.05|2348.55|2350.32|2348.82|2350.52|2349.02|2350.05|2348.55|0
1636690800000|2021-11-12 04:20:00|2350.33|2348.83|2350.5|2349|2350.52|2349.02|2350.32|2348.82|0
1636691100000|2021-11-12 04:25:00|2350.53|2349.03|2350.72|2349.22|2350.72|2349.22|2350.47|2348.97|0
1636691400000|2021-11-12 04:30:00|2350.71|2349.21|2350.53|2349.03|2350.75|2349.25|2350.51|2349.01|0
1636691700000|2021-11-12 04:35:00|2350.51|2349.01|2350.56|2349.06|2350.73|2349.23|2350.5|2349|0
1636692000000|2021-11-12 04:40:00|2350.58|2349.08|2350.64|2349.14|2350.84|2349.34|2350.55|2349.05|0
1636692300000|2021-11-12 04:45:00|2350.67|2349.17|2350.62|2349.12|2350.85|2349.35|2350.39|2348.89|0
1636692600000|2021-11-12 04:50:00|2350.59|2349.09|2350.47|2348.97|2350.7|2349.2|2350.41|2348.91|0
1636692900000|2021-11-12 04:55:00|2350.46|2348.96|2350.19|2348.69|2350.47|2348.97|2349.98|2348.48|0
1636693200000|2021-11-12 05:00:00|2350.18|2348.68|2349.56|2348.06|2350.43|2348.93|2349.56|2348.06|0
1636693500000|2021-11-12 05:05:00|2349.54|2348.04|2349.13|2347.63|2349.54|2348.04|2348.99|2347.49|0
1636693800000|2021-11-12 05:10:00|2349.14|2347.64|2349.12|2347.62|2349.35|2347.85|2348.9|2347.4|0
1636694100000|2021-11-12 05:15:00|2349.1|2347.6|2349.11|2347.61|2349.11|2347.61|2348.65|2347.15|0
1636694400000|2021-11-12 05:20:00|2349.1|2347.6|2349.68|2348.18|2349.68|2348.18|2349.1|2347.6|0
1636694700000|2021-11-12 05:25:00|2349.64|2348.14|2349.57|2348.07|2349.81|2348.31|2349.57|2348.07|0
1636695000000|2021-11-12 05:30:00|2349.37|2347.87|2349.62|2348.12|2349.82|2348.32|2349.36|2347.86|0
1636695300000|2021-11-12 05:35:00|2349.71|2348.21|2349.85|2348.35|2350.05|2348.55|2349.62|2348.12|0
1636695600000|2021-11-12 05:40:00|2349.83|2348.33|2350.07|2348.57|2350.07|2348.57|2349.83|2348.33|0
1636695900000|2021-11-12 05:45:00|2350.05|2348.55|2349.92|2348.42|2350.07|2348.57|2349.82|2348.32|0
1636696200000|2021-11-12 05:50:00|2349.89|2348.39|2349.83|2348.33|2350.07|2348.57|2349.82|2348.32|0
1636696500000|2021-11-12 05:55:00|2349.87|2348.37|2350.27|2348.77|2350.28|2348.78|2349.87|2348.37|0
1636696800000|2021-11-12 06:00:00|2350.2|2348.7|2350.52|2349.02|2350.52|2349.02|2349.79|2348.29|0
1636697100000|2021-11-12 06:05:00|2350.51|2349.01|2350.31|2348.81|2350.51|2349.01|2350.28|2348.78|0
1636697400000|2021-11-12 06:10:00|2350.3|2348.8|2350.09|2348.59|2350.54|2349.04|2350.07|2348.57|0
1636697700000|2021-11-12 06:15:00|2350.08|2348.58|2350.32|2348.82|2350.32|2348.82|2350.06|2348.56|0
1636698000000|2021-11-12 06:20:00|2350.31|2348.81|2350.52|2349.02|2350.52|2349.02|2350.3|2348.8|0
1636698300000|2021-11-12 06:25:00|2350.53|2349.03|2350.78|2349.28|2351.01|2349.51|2350.53|2349.03|0
1636698600000|2021-11-12 06:30:00|2350.79|2349.29|2350.28|2348.78|2351.01|2349.51|2350.28|2348.78|0
1636698900000|2021-11-12 06:35:00|2350.26|2348.76|2349.61|2348.11|2350.48|2348.98|2349.61|2348.11|0
1636699200000|2021-11-12 06:40:00|2349.64|2348.14|2349.38|2347.88|2349.81|2348.31|2349.35|2347.85|0
1636699500000|2021-11-12 06:45:00|2349.37|2347.87|2349.55|2348.05|2349.78|2348.28|2349.35|2347.85|0
1636699800000|2021-11-12 06:50:00|2349.54|2348.04|2349.01|2347.51|2349.54|2348.04|2348.71|2347.21|0
1636700100000|2021-11-12 06:55:00|2349.21|2347.71|2348.99|2347.49|2349.21|2347.71|2348.57|2347.07|0
1636700400000|2021-11-12 07:00:00|2348.98|2347.48|2347.94|2346.44|2348.98|2347.48|2347.32|2345.82|0
1636700700000|2021-11-12 07:05:00|2347.93|2346.43|2347.94|2346.44|2347.94|2346.44|2347.49|2345.99|0
1636701000000|2021-11-12 07:10:00|2347.93|2346.43|2348.07|2346.57|2348.07|2346.57|2347.52|2346.02|0
1636701300000|2021-11-12 07:15:00|2348.1|2346.6|2349.39|2347.89|2349.45|2347.95|2347.98|2346.48|0
1636701600000|2021-11-12 07:20:00|2349.4|2347.9|2348.74|2347.24|2349.59|2348.09|2348.49|2346.99|0
1636701900000|2021-11-12 07:25:00|2348.75|2347.25|2348.33|2346.83|2348.76|2347.26|2348.31|2346.81|0
1636702200000|2021-11-12 07:30:00|2348.3|2346.8|2346.95|2345.55|2348.3|2346.8|2346.95|2345.55|0
1636702500000|2021-11-12 07:35:00|2346.83|2345.43|2346.33|2344.93|2346.83|2345.43|2346.33|2344.93|1
1636702800000|2021-11-12 07:40:00|2346.58|2345.18|2347.08|2345.68|2347.08|2345.68|2346.33|2344.93|6
1636703100000|2021-11-12 07:45:00|2346.95|2345.55|2347.08|2345.68|2347.08|2345.68|2346.83|2345.43|2
1636703400000|2021-11-12 07:50:00|2346.95|2345.55|2346.45|2345.05|2347.08|2345.68|2346.45|2345.05|15
1636703700000|2021-11-12 07:55:00|2346.92|2345.42|2348.14|2346.64|2348.27|2346.77|2346.74|2345.24|0
1636704000000|2021-11-12 08:00:00|2348.27|2346.77|2351.75|2351.25|2352.38|2351.88|2345.88|2345.38|2239
1636704300000|2021-11-12 08:05:00|2351.88|2351.38|2351.13|2350.63|2355.13|2354.63|2350.13|2349.63|2535
1636704600000|2021-11-12 08:10:00|2351.25|2350.75|2351.13|2350.63|2353.13|2352.63|2350.88|2350.38|1202
1636704900000|2021-11-12 08:15:00|2351|2350.5|2355.38|2354.88|2355.38|2354.88|2350.5|2350|1443
1636705200000|2021-11-12 08:20:00|2355.13|2354.63|2354.13|2353.63|2355.75|2355.25|2351.63|2351.13|1292
1636705500000|2021-11-12 08:25:00|2354|2353.5|2354.13|2353.63|2354.88|2354.38|2352.63|2352.13|823
1636705800000|2021-11-12 08:30:00|2354|2353.5|2349.13|2348.63|2354|2353.5|2349.13|2348.63|1414
1636706100000|2021-11-12 08:35:00|2348.88|2348.38|2349.88|2349.38|2351.88|2351.38|2348.88|2348.38|822
1636706400000|2021-11-12 08:40:00|2350.2|2349.7|2347.45|2346.95|2350.2|2349.7|2347.45|2346.95|1086
1636706700000|2021-11-12 08:45:00|2347.57|2347.07|2349.82|2349.32|2351.2|2350.7|2347.32|2346.82|1135
1636707000000|2021-11-12 08:50:00|2349.7|2349.2|2351.7|2351.2|2351.95|2351.45|2348.2|2347.7|654
1636707300000|2021-11-12 08:55:00|2351.82|2351.32|2351.2|2350.7|2352.95|2352.45|2349.95|2349.45|702
1636707600000|2021-11-12 09:00:00|2351.32|2350.82|2347.45|2346.95|2351.7|2351.2|2347.07|2346.57|1011
1636707900000|2021-11-12 09:05:00|2347.32|2346.82|2346.95|2346.45|2348.45|2347.95|2346.95|2346.45|1038
1636708200000|2021-11-12 09:10:00|2347.2|2346.7|2348.45|2347.95|2349.07|2348.57|2345.57|2345.07|1054
1636708500000|2021-11-12 09:15:00|2348.57|2348.07|2349.07|2348.57|2349.45|2348.95|2347.2|2346.7|786
1636708800000|2021-11-12 09:20:00|2348.95|2348.45|2348.95|2348.45|2350.7|2350.2|2348.7|2348.2|560
1636709100000|2021-11-12 09:25:00|2348.82|2348.32|2347.7|2347.2|2349.2|2348.7|2347.57|2347.07|512
1636709400000|2021-11-12 09:30:00|2347.45|2346.95|2351.2|2350.7|2351.7|2351.2|2347.45|2346.95|631
1636709700000|2021-11-12 09:35:00|2351.45|2350.95|2347.95|2347.45|2351.45|2350.95|2347.7|2347.2|457
1636710000000|2021-11-12 09:40:00|2347.82|2347.32|2349.32|2348.82|2349.57|2349.07|2347.7|2347.2|329
1636710300000|2021-11-12 09:45:00|2349.2|2348.7|2350.95|2350.45|2350.95|2350.45|2348.57|2348.07|390
1636710600000|2021-11-12 09:50:00|2350.82|2350.32|2352.45|2351.95|2353.2|2352.7|2350.7|2350.2|461
1636710900000|2021-11-12 09:55:00|2352.57|2352.07|2352.45|2351.95|2353.45|2352.95|2351.95|2351.45|300
1636711200000|2021-11-12 10:00:00|2352.32|2351.82|2353.7|2353.2|2353.95|2353.45|2352.2|2351.7|423
1636711500000|2021-11-12 10:05:00|2353.95|2353.45|2355.2|2354.7|2355.2|2354.7|2353.7|2353.2|784
1636711800000|2021-11-12 10:10:00|2355.07|2354.57|2355.45|2354.95|2355.95|2355.45|2354.82|2354.32|780
1636712100000|2021-11-12 10:15:00|2355.32|2354.82|2354.95|2354.45|2355.95|2355.45|2353.95|2353.45|558
1636712400000|2021-11-12 10:20:00|2354.82|2354.32|2356.95|2356.45|2357.45|2356.95|2354.7|2354.2|830
1636712700000|2021-11-12 10:25:00|2357.2|2356.7|2357.45|2356.95|2357.7|2357.2|2355.95|2355.45|622
1636713000000|2021-11-12 10:30:00|2357.57|2357.07|2358.2|2357.7|2358.45|2357.95|2356.95|2356.45|711
1636713300000|2021-11-12 10:35:00|2358.32|2357.82|2357.95|2357.45|2358.95|2358.45|2357.45|2356.95|596
1636713600000|2021-11-12 10:40:00|2357.82|2357.32|2358.2|2357.7|2358.7|2358.2|2357.45|2356.95|481
1636713900000|2021-11-12 10:45:00|2358.32|2357.82|2358.7|2358.2|2358.7|2358.2|2357.45|2356.95|362
1636714200000|2021-11-12 10:50:00|2358.57|2358.07|2359.45|2358.95|2360.2|2359.7|2358.45|2357.95|717
1636714500000|2021-11-12 10:55:00|2359.7|2359.2|2359.7|2359.2|2359.95|2359.45|2358.82|2358.32|640
1636714800000|2021-11-12 11:00:00|2359.57|2359.07|2360.45|2359.95|2360.45|2359.95|2359.32|2358.82|492
1636715100000|2021-11-12 11:05:00|2360.32|2359.82|2360.7|2360.2|2360.7|2360.2|2360.07|2359.57|309
1636715400000|2021-11-12 11:10:00|2360.82|2360.32|2361.45|2360.95|2362.2|2361.7|2360.82|2360.32|608
1636715700000|2021-11-12 11:15:00|2361.7|2361.2|2362.95|2362.45|2362.95|2362.45|2360.7|2360.2|601
1636716000000|2021-11-12 11:20:00|2362.82|2362.32|2362.45|2361.95|2363.2|2362.7|2362.2|2361.7|618
1636716300000|2021-11-12 11:25:00|2362.57|2362.07|2361.45|2360.95|2362.7|2362.2|2361.45|2360.95|303
1636716600000|2021-11-12 11:30:00|2361.32|2360.82|2361.57|2361.07|2361.95|2361.45|2360.95|2360.45|413
1636716900000|2021-11-12 11:35:00|2361.7|2361.2|2361.7|2361.2|2361.95|2361.45|2360.95|2360.45|281
1636717200000|2021-11-12 11:40:00|2361.57|2361.07|2362.2|2361.7|2362.45|2361.95|2361.2|2360.7|324
1636717500000|2021-11-12 11:45:00|2361.95|2361.45|2362.95|2362.45|2362.95|2362.45|2361.57|2361.07|300
1636717800000|2021-11-12 11:50:00|2363.2|2362.7|2363.45|2362.95|2363.45|2362.95|2362.45|2361.95|351
1636718100000|2021-11-12 11:55:00|2363.57|2363.07|2364.82|2364.32|2364.95|2364.45|2363.45|2362.95|505
1636718400000|2021-11-12 12:00:00|2364.95|2364.45|2362.7|2362.2|2364.95|2364.45|2362.45|2361.95|351
1636718700000|2021-11-12 12:05:00|2362.57|2362.07|2362.2|2361.7|2362.7|2362.2|2361.45|2360.95|337
1636719000000|2021-11-12 12:10:00|2362.45|2361.95|2361.95|2361.45|2362.7|2362.2|2361.82|2361.32|270
1636719300000|2021-11-12 12:15:00|2361.82|2361.32|2361.82|2361.32|2362.2|2361.7|2361.7|2361.2|194
1636719600000|2021-11-12 12:20:00|2361.95|2361.45|2360.95|2360.45|2361.95|2361.45|2360.95|2360.45|314
1636719900000|2021-11-12 12:25:00|2360.82|2360.32|2360.95|2360.45|2361.45|2360.95|2360.45|2359.95|369
1636720200000|2021-11-12 12:30:00|2361.07|2360.57|2360.7|2360.2|2361.2|2360.7|2360.7|2360.2|275
1636720500000|2021-11-12 12:35:00|2360.82|2360.32|2361.95|2361.45|2361.95|2361.45|2360.82|2360.32|188
1636720800000|2021-11-12 12:40:00|2361.83|2361.33|2361.45|2360.95|2362.08|2361.58|2361.33|2360.83|249
1636721100000|2021-11-12 12:45:00|2361.58|2361.08|2362.83|2362.33|2362.83|2362.33|2361.08|2360.58|408
1636721400000|2021-11-12 12:50:00|2362.7|2362.2|2361.58|2361.08|2363.33|2362.83|2361.58|2361.08|248
1636721700000|2021-11-12 12:55:00|2361.33|2360.83|2361.83|2361.33|2362.33|2361.83|2361.2|2360.7|301
1636722000000|2021-11-12 13:00:00|2361.58|2361.08|2361.33|2360.83|2362.08|2361.58|2360.83|2360.33|436
1636722300000|2021-11-12 13:05:00|2361.08|2360.58|2362.58|2362.08|2362.58|2362.08|2360.58|2360.08|519
1636722600000|2021-11-12 13:10:00|2362.45|2361.95|2362.33|2361.83|2362.58|2362.08|2362.08|2361.58|356
1636722900000|2021-11-12 13:15:00|2362.45|2361.95|2362.58|2362.08|2363.08|2362.58|2362.08|2361.58|398
1636723200000|2021-11-12 13:20:00|2362.83|2362.33|2363.08|2362.58|2363.33|2362.83|2362.33|2361.83|436
1636723500000|2021-11-12 13:25:00|2362.58|2362.08|2363.83|2363.33|2363.83|2363.33|2362.58|2362.08|404
1636723800000|2021-11-12 13:30:00|2363.7|2363.2|2362.33|2361.83|2363.7|2363.2|2362.33|2361.83|403
1636724100000|2021-11-12 13:35:00|2362.45|2361.95|2362.33|2361.83|2362.83|2362.33|2362.33|2361.83|442
1636724400000|2021-11-12 13:40:00|2362.45|2361.95|2364.33|2363.83|2364.33|2363.83|2362.45|2361.95|456
1636724700000|2021-11-12 13:45:00|2364.2|2363.7|2363.58|2363.08|2364.83|2364.33|2363.58|2363.08|579
1636725000000|2021-11-12 13:50:00|2363.33|2362.83|2364.08|2363.58|2364.58|2364.08|2362.83|2362.33|464
1636725300000|2021-11-12 13:55:00|2363.95|2363.45|2363.58|2363.08|2364.08|2363.58|2363.33|2362.83|433
1636725600000|2021-11-12 14:00:00|2363.33|2362.83|2365.08|2364.58|2365.08|2364.58|2363.33|2362.83|607
1636725900000|2021-11-12 14:05:00|2364.95|2364.45|2366.08|2365.58|2366.58|2366.08|2364.83|2364.33|687
1636726200000|2021-11-12 14:10:00|2366.33|2365.83|2366.83|2366.33|2367.33|2366.83|2366.08|2365.58|519
1636726500000|2021-11-12 14:15:00|2366.7|2366.2|2364.58|2364.08|2366.83|2366.33|2364.58|2364.08|761
1636726800000|2021-11-12 14:20:00|2364.45|2363.95|2364.33|2363.83|2365.08|2364.58|2363.83|2363.33|850
1636727100000|2021-11-12 14:25:00|2364.2|2363.7|2363.33|2362.83|2364.45|2363.95|2363.33|2362.83|422
1636727400000|2021-11-12 14:30:00|2363.08|2362.58|2363.58|2363.08|2363.7|2363.2|2361.83|2361.33|854
1636727700000|2021-11-12 14:35:00|2363.33|2362.83|2361.58|2361.08|2363.83|2363.33|2360.33|2359.83|894
1636728000000|2021-11-12 14:40:00|2361.45|2360.95|2361.83|2361.33|2362.83|2362.33|2361.08|2360.58|720
1636728300000|2021-11-12 14:45:00|2362.08|2361.58|2361.83|2361.33|2363.33|2362.83|2361.83|2361.33|839
1636728600000|2021-11-12 14:50:00|2361.95|2361.45|2363.33|2362.83|2363.33|2362.83|2361.83|2361.33|546
1636728900000|2021-11-12 14:55:00|2363.08|2362.58|2364.45|2363.95|2365.58|2365.08|2363.08|2362.58|931
1636729200000|2021-11-12 15:00:00|2364.83|2364.33|2362.58|2362.08|2365.58|2365.08|2362.45|2361.95|1321
1636729500000|2021-11-12 15:05:00|2362.45|2361.95|2362.2|2361.7|2362.58|2362.08|2361.08|2360.58|734
1636729800000|2021-11-12 15:10:00|2361.9|2361.4|2361.03|2360.53|2362.03|2361.53|2360.28|2359.78|685
1636730100000|2021-11-12 15:15:00|2360.78|2360.28|2361.03|2360.53|2361.03|2360.53|2360.28|2359.78|498
1636730400000|2021-11-12 15:20:00|2360.9|2360.4|2361.03|2360.53|2361.78|2361.28|2360.78|2360.28|392
1636730700000|2021-11-12 15:25:00|2361.15|2360.65|2361.28|2360.78|2362.28|2361.78|2360.9|2360.4|792
1636731000000|2021-11-12 15:30:00|2361.15|2360.65|2361.78|2361.28|2362.53|2362.03|2361.15|2360.65|442
1636731300000|2021-11-12 15:35:00|2361.9|2361.4|2362.28|2361.78|2362.78|2362.28|2361.53|2361.03|494
1636731600000|2021-11-12 15:40:00|2362.15|2361.65|2362.15|2361.65|2362.53|2362.03|2361.78|2361.28|362
1636731900000|2021-11-12 15:45:00|2362.28|2361.78|2363.03|2362.53|2363.53|2363.03|2362.03|2361.53|521
1636732200000|2021-11-12 15:50:00|2363.15|2362.65|2363.03|2362.53|2364.03|2363.53|2362.78|2362.28|609
1636732500000|2021-11-12 15:55:00|2362.9|2362.4|2364.03|2363.53|2364.03|2363.53|2362.78|2362.28|593
1636732800000|2021-11-12 16:00:00|2364.15|2363.65|2364.53|2364.03|2365.03|2364.53|2363.53|2363.03|1148
1636733100000|2021-11-12 16:05:00|2364.65|2364.15|2364.03|2363.53|2364.78|2364.28|2363.53|2363.03|825
1636733400000|2021-11-12 16:10:00|2363.9|2363.4|2362.03|2361.53|2363.9|2363.4|2362.03|2361.53|1836
1636733700000|2021-11-12 16:15:00|2362.28|2361.78|2363.53|2363.03|2363.53|2363.03|2361.78|2361.28|1884
1636734000000|2021-11-12 16:20:00|2363.4|2362.9|2364.71|2363.21|2365.28|2364.78|2363.03|2362.53|2565
1636734300000|2021-11-12 16:25:00|2361.08|2359.58|2361.96|2360.46|2362.36|2360.86|2360.77|2359.27|1194
1636734600000|2021-11-12 16:30:00|2361.92|2360.42|2360.6|2359.2|2362.47|2361.07|2360.35|2358.95|173
1636734900000|2021-11-12 16:35:00|2360.72|2359.32|2359.85|2358.45|2360.72|2359.32|2359.6|2358.2|34
1636735200000|2021-11-12 16:40:00|2359.97|2358.57|2360.85|2359.45|2360.85|2359.45|2359.85|2358.45|81
1636735500000|2021-11-12 16:45:00|2360.97|2359.57|2360.22|2358.82|2360.97|2359.57|2359.47|2358.07|20
1636735800000|2021-11-12 16:50:00|2360.1|2358.7|2360.6|2359.2|2360.72|2359.32|2359.85|2358.45|9
1636736100000|2021-11-12 16:55:00|2360.72|2359.32|2360.36|2358.86|2360.85|2359.45|2360.35|2358.86|22
1636736400000|2021-11-12 17:00:00|2360.4|2358.9|2360.14|2358.64|2361.15|2359.65|2360.06|2358.56|0
1636736700000|2021-11-12 17:05:00|2360.18|2358.68|2359.62|2358.12|2360.83|2359.33|2359.48|2357.98|0
1636737000000|2021-11-12 17:10:00|2359.44|2357.94|2360.74|2359.24|2360.74|2359.24|2359.4|2357.9|0
1636737300000|2021-11-12 17:15:00|2360.7|2359.2|2360.47|2358.97|2360.95|2359.45|2359.97|2358.47|0
1636737600000|2021-11-12 17:20:00|2360.38|2358.88|2360.26|2358.76|2360.81|2359.31|2360.01|2358.51|0
1636737900000|2021-11-12 17:25:00|2360.17|2358.67|2360.25|2358.75|2360.51|2359.01|2359.8|2358.3|0
1636738200000|2021-11-12 17:30:00|2360.21|2358.71|2360.14|2358.64|2360.3|2358.8|2359.88|2358.38|0
1636738500000|2021-11-12 17:35:00|2360.1|2358.6|2359.89|2358.39|2360.2|2358.7|2359.88|2358.38|0
1636738800000|2021-11-12 17:40:00|2359.86|2358.36|2359.49|2357.99|2360.11|2358.61|2359.49|2357.99|0
1636739100000|2021-11-12 17:45:00|2359.52|2358.02|2359.15|2357.65|2359.96|2358.46|2359.12|2357.62|0
1636739400000|2021-11-12 17:50:00|2359.19|2357.69|2359.28|2357.78|2359.28|2357.78|2358.61|2357.11|0
1636739700000|2021-11-12 17:55:00|2359.32|2357.82|2358.99|2357.49|2359.61|2358.11|2358.66|2357.16|0
1636740000000|2021-11-12 18:00:00|2359.03|2357.53|2358.07|2356.57|2359.03|2357.53|2357.63|2356.13|0
1636740300000|2021-11-12 18:05:00|2358.11|2356.61|2358.01|2356.51|2358.37|2356.87|2357.68|2356.18|0
1636740600000|2021-11-12 18:10:00|2357.99|2356.49|2358.34|2356.84|2358.67|2357.17|2357.75|2356.25|0
1636740900000|2021-11-12 18:15:00|2358.3|2356.8|2358.42|2356.92|2358.42|2356.92|2357.75|2356.25|0
1636741200000|2021-11-12 18:20:00|2358.38|2356.88|2358.63|2357.13|2358.63|2357.13|2358.3|2356.8|0
1636741500000|2021-11-12 18:25:00|2358.6|2357.1|2358.6|2357.1|2358.97|2357.47|2358.34|2356.84|0
1636741800000|2021-11-12 18:30:00|2358.63|2357.13|2359.63|2358.13|2359.63|2358.13|2358.63|2357.13|0
1636742100000|2021-11-12 18:35:00|2359.59|2358.09|2359.34|2357.84|2359.59|2358.09|2359.08|2357.58|0
1636742400000|2021-11-12 18:40:00|2359.16|2357.66|2358.86|2357.36|2359.16|2357.66|2358.82|2357.32|0
1636742700000|2021-11-12 18:45:00|2358.82|2357.32|2358.63|2357.13|2358.82|2357.32|2358.38|2356.88|0
1636743000000|2021-11-12 18:50:00|2358.45|2356.95|2358.9|2357.4|2358.9|2357.4|2358.38|2356.88|0
1636743300000|2021-11-12 18:55:00|2358.94|2357.44|2358.92|2357.42|2359.49|2357.99|2358.9|2357.4|0
1636743600000|2021-11-12 19:00:00|2358.96|2357.46|2358.55|2357.05|2359.14|2357.64|2358.51|2357.01|0
1636743900000|2021-11-12 19:05:00|2358.53|2357.03|2358.44|2356.94|2358.55|2357.05|2358.22|2356.72|0
1636744200000|2021-11-12 19:10:00|2358.48|2356.98|2358.77|2357.27|2358.88|2357.38|2358.48|2356.98|0
1636744500000|2021-11-12 19:15:00|2358.81|2357.31|2358.96|2357.46|2359.32|2357.82|2358.73|2357.23|0
1636744800000|2021-11-12 19:20:00|2359.14|2357.64|2358.81|2357.31|2359.18|2357.68|2358.59|2357.09|0
1636745100000|2021-11-12 19:25:00|2358.83|2357.33|2358.11|2356.61|2358.88|2357.38|2357.85|2356.35|0
1636745400000|2021-11-12 19:30:00|2358.18|2356.68|2357.78|2356.28|2358.4|2356.9|2357.74|2356.24|0
1636745700000|2021-11-12 19:35:00|2357.74|2356.24|2358.22|2356.72|2358.36|2356.86|2357.33|2355.83|0
1636746000000|2021-11-12 19:40:00|2358.2|2356.7|2358.04|2356.54|2358.26|2356.76|2357.89|2356.39|0
1636746300000|2021-11-12 19:45:00|2358.13|2356.63|2358.55|2357.05|2358.55|2357.05|2358.04|2356.54|0
1636746600000|2021-11-12 19:50:00|2358.59|2357.09|2358.33|2356.83|2358.67|2357.17|2358.26|2356.76|0
1636746900000|2021-11-12 19:55:00|2358.37|2356.87|2358.3|2356.8|2358.96|2357.46|2358.26|2356.76|0
1636747200000|2021-11-12 20:00:00|2358.33|2356.83|2358.61|2357.11|2358.87|2357.37|2358.28|2356.78|0
1636747500000|2021-11-12 20:05:00|2358.65|2357.15|2358.98|2357.48|2359.2|2357.7|2358.54|2357.04|0
1636747800000|2021-11-12 20:10:00|2358.96|2357.46|2359.31|2357.81|2359.31|2357.81|2358.65|2357.15|0
1636748100000|2021-11-12 20:15:00|2359.35|2357.85|2359.17|2357.67|2359.39|2357.89|2358.91|2357.41|0
1636748400000|2021-11-12 20:20:00|2359.21|2357.71|2359.8|2358.3|2359.91|2358.41|2359.21|2357.71|0
1636748700000|2021-11-12 20:25:00|2359.62|2358.12|2360.02|2358.52|2360.17|2358.67|2359.62|2358.12|0
1636749000000|2021-11-12 20:30:00|2360.06|2358.56|2361.25|2359.75|2361.25|2359.75|2360.06|2358.56|0
1636749300000|2021-11-12 20:35:00|2361.21|2359.71|2360.62|2359.12|2361.62|2360.12|2360.4|2358.9|0
1636749600000|2021-11-12 20:40:00|2360.66|2359.16|2359.81|2358.31|2360.7|2359.2|2359.74|2358.24|0
1636749900000|2021-11-12 20:45:00|2359.78|2358.28|2359|2357.5|2359.78|2358.28|2358.92|2357.42|0
1636750200000|2021-11-12 20:50:00|2359.15|2357.65|2359.29|2357.79|2360.25|2358.75|2359.15|2357.65|0
1636750500000|2021-11-12 20:55:00|2359.4|2357.9|2360.45|2358.95|2360.9|2359.4|2359.03|2357.53|0
1636750800000|2021-11-12 21:00:00|2360.41|2358.91|2361.67|2360.17|2361.67|2360.17|2359.81|2358.31|0
1636751100000|2021-11-12 21:05:00|2361.78|2360.28|2362.11|2360.61|2362.2|2360.7|2361.56|2360.06|0
1636751400000|2021-11-12 21:10:00|2362.09|2360.59|2360.58|2359.08|2362.11|2360.61|2360.58|2359.08|0
1636751700000|2021-11-12 21:15:00|2360.59|2359.09|2361.65|2360.15|2361.78|2360.28|2360.59|2359.09|0
1636752000000|2021-11-12 21:20:00|2361.64|2360.14|2361.87|2360.37|2361.97|2360.47|2361.56|2360.06|0
1636752300000|2021-11-12 21:25:00|2361.89|2360.39|2361.97|2360.47|2362.1|2360.6|2361.89|2360.39|0
1636752600000|2021-11-12 21:30:00|2361.96|2360.46|2361.96|2360.46|2361.96|2360.46|2361.96|2360.46|0
1636752900000|2021-11-12 21:35:00|2361.97|2360.47|2361.64|2360.14|2362.09|2360.59|2361.64|2360.14|0
1636753200000|2021-11-12 21:40:00|2361.63|2360.13|2361.55|2360.05|2361.63|2360.13|2360.84|2359.34|0
1636753500000|2021-11-12 21:45:00|2361.53|2360.03|2360.93|2359.43|2361.55|2360.05|2360.93|2359.43|0
1636753800000|2021-11-12 21:50:00|2360.91|2359.41|2360.71|2359.21|2361.02|2359.52|2360.71|2359.21|0
1636754100000|2021-11-12 21:55:00|2360.69|2359.19|2360.31|2358.81|2360.71|2359.21|2360.17|2358.67|0
1636930800000|2021-11-14 23:00:00|2361.53|2360.03|2360.25|2358.75|2361.66|2360.16|2360.12|2358.62|0
1636931100000|2021-11-14 23:05:00|2360.23|2358.73|2361.13|2359.63|2361.13|2359.63|2360.12|2358.62|0
1636931400000|2021-11-14 23:10:00|2361.86|2360.36|2362.52|2361.02|2362.92|2361.42|2361.86|2360.36|0
1636931700000|2021-11-14 23:15:00|2362.5|2361|2363.15|2361.65|2363.27|2361.77|2362.21|2360.71|0
1636932000000|2021-11-14 23:20:00|2363.25|2361.75|2363.6|2362.1|2364.22|2362.72|2363.18|2361.68|0
1636932300000|2021-11-14 23:25:00|2363.58|2362.08|2363.51|2362.01|2363.65|2362.15|2363.29|2361.79|0
1636932600000|2021-11-14 23:30:00|2363.49|2361.99|2363.19|2361.69|2363.51|2362.01|2363.1|2361.6|0
1636932900000|2021-11-14 23:35:00|2363.21|2361.71|2363.29|2361.79|2363.6|2362.1|2363.2|2361.7|0
1636933200000|2021-11-14 23:40:00|2363.27|2361.77|2363.11|2361.61|2363.27|2361.77|2362.98|2361.48|0
1636933500000|2021-11-14 23:45:00|2363.09|2361.59|2363.29|2361.79|2363.51|2362.01|2362.89|2361.39|0
1636933800000|2021-11-14 23:50:00|2363.31|2361.81|2363.51|2362.01|2363.6|2362.1|2363.29|2361.79|0
1636934100000|2021-11-14 23:55:00|2363.53|2362.03|2362.57|2361.07|2363.6|2362.1|2362.48|2360.98|0
1636934400000|2021-11-15 00:00:00|2362.59|2361.09|2363.29|2361.79|2363.73|2362.23|2362.57|2361.07|0
1636934700000|2021-11-15 00:05:00|2363.3|2361.8|2362.98|2361.48|2363.6|2362.1|2362.98|2361.48|0
1636935000000|2021-11-15 00:10:00|2363|2361.5|2363.18|2361.68|2363.42|2361.92|2362.89|2361.39|0
1636935300000|2021-11-15 00:15:00|2363.2|2361.7|2361.4|2359.9|2363.67|2362.17|2361.38|2359.88|0
1636935600000|2021-11-15 00:20:00|2361.43|2359.93|2361.64|2360.14|2361.85|2360.35|2361.16|2359.66|0
1636935900000|2021-11-15 00:25:00|2361.65|2360.15|2361.62|2360.12|2361.87|2360.37|2361.39|2359.89|0
1636936200000|2021-11-15 00:30:00|2361.64|2360.14|2361.87|2360.37|2361.87|2360.37|2361.61|2360.11|0
1636936500000|2021-11-15 00:35:00|2361.88|2360.38|2362.09|2360.59|2362.31|2360.81|2361.87|2360.37|0
1636936800000|2021-11-15 00:40:00|2362.1|2360.6|2362.41|2360.91|2362.55|2361.05|2362.1|2360.6|0
1636937100000|2021-11-15 00:45:00|2362.44|2360.94|2362.33|2360.83|2362.54|2361.04|2362.13|2360.63|0
1636937400000|2021-11-15 00:50:00|2362.32|2360.82|2362.54|2361.04|2362.66|2361.16|2362.32|2360.82|0
1636937700000|2021-11-15 00:55:00|2362.55|2361.05|2362.31|2360.81|2362.55|2361.05|2362.09|2360.59|0
1636938000000|2021-11-15 01:00:00|2362.29|2360.79|2361.93|2360.43|2362.29|2360.79|2361.83|2360.33|0
1636938300000|2021-11-15 01:05:00|2361.96|2360.46|2362.06|2360.56|2362.51|2361.01|2361.83|2360.33|0
1636938600000|2021-11-15 01:10:00|2362.13|2360.63|2361.61|2360.11|2362.5|2361|2361.59|2360.09|0
1636938900000|2021-11-15 01:15:00|2361.62|2360.12|2361.18|2359.68|2361.71|2360.21|2361.14|2359.64|0
1636939200000|2021-11-15 01:20:00|2361.22|2359.72|2361.4|2359.9|2361.61|2360.11|2361.17|2359.67|0
1636939500000|2021-11-15 01:25:00|2361.41|2359.91|2361.18|2359.68|2361.51|2360.01|2361.17|2359.67|0
1636939800000|2021-11-15 01:30:00|2361.19|2359.69|2361.18|2359.68|2361.4|2359.9|2360.95|2359.45|0
1636940100000|2021-11-15 01:35:00|2361.2|2359.7|2360.97|2359.47|2361.42|2359.92|2360.97|2359.47|0
1636940400000|2021-11-15 01:40:00|2360.95|2359.45|2360.75|2359.25|2361.42|2359.92|2360.73|2359.23|0
1636940700000|2021-11-15 01:45:00|2360.76|2359.26|2360.77|2359.27|2361.2|2359.7|2360.75|2359.25|0
1636941000000|2021-11-15 01:50:00|2360.76|2359.26|2360.75|2359.25|2360.78|2359.28|2360.53|2359.03|0
1636941300000|2021-11-15 01:55:00|2360.76|2359.26|2360.54|2359.04|2360.97|2359.47|2360.54|2359.04|0
1636941600000|2021-11-15 02:00:00|2360.58|2359.08|2360.76|2359.26|2361.2|2359.7|2360.53|2359.03|0
1636941900000|2021-11-15 02:05:00|2360.77|2359.27|2360.99|2359.49|2360.99|2359.49|2360.65|2359.15|0
1636942200000|2021-11-15 02:10:00|2360.98|2359.48|2360.99|2359.49|2361.01|2359.51|2360.76|2359.26|0
1636942500000|2021-11-15 02:15:00|2361.01|2359.51|2360.97|2359.47|2361.01|2359.51|2360.76|2359.26|0
1636942800000|2021-11-15 02:20:00|2360.9|2359.4|2361.17|2359.67|2361.18|2359.68|2360.75|2359.25|0
1636943100000|2021-11-15 02:25:00|2361.16|2359.66|2361.14|2359.64|2361.17|2359.67|2360.71|2359.21|0
1636943400000|2021-11-15 02:30:00|2361.15|2359.65|2360.75|2359.25|2361.16|2359.66|2360.52|2359.02|0
1636943700000|2021-11-15 02:35:00|2360.73|2359.23|2360.54|2359.04|2360.96|2359.46|2360.52|2359.02|0
1636944000000|2021-11-15 02:40:00|2360.53|2359.03|2360.98|2359.48|2360.98|2359.48|2360.52|2359.02|0
1636944300000|2021-11-15 02:45:00|2360.97|2359.47|2360.79|2359.29|2361.22|2359.72|2360.76|2359.26|0
1636944600000|2021-11-15 02:50:00|2360.8|2359.3|2360.54|2359.04|2361.01|2359.51|2360.54|2359.04|0
1636944900000|2021-11-15 02:55:00|2360.56|2359.06|2360.3|2358.8|2360.76|2359.26|2360.3|2358.8|0
1636945200000|2021-11-15 03:00:00|2360.28|2358.78|2359.37|2357.87|2360.3|2358.8|2359.35|2357.85|0
1636945500000|2021-11-15 03:05:00|2359.36|2357.86|2359.56|2358.06|2359.83|2358.33|2359.36|2357.86|0
1636945800000|2021-11-15 03:10:00|2359.57|2358.07|2359.32|2357.82|2359.88|2358.38|2359.32|2357.82|0
1636946100000|2021-11-15 03:15:00|2359.31|2357.81|2358.88|2357.38|2359.32|2357.82|2358.87|2357.37|0
1636946400000|2021-11-15 03:20:00|2358.95|2357.45|2358.9|2357.4|2359.11|2357.61|2358.88|2357.38|0
1636946700000|2021-11-15 03:25:00|2358.96|2357.46|2358.9|2357.4|2359.1|2357.6|2358.88|2357.38|0
1636947000000|2021-11-15 03:30:00|2358.96|2357.46|2359.11|2357.61|2359.13|2357.63|2358.88|2357.38|0
1636947300000|2021-11-15 03:35:00|2359.08|2357.58|2358.9|2357.4|2359.13|2357.63|2358.88|2357.38|0
1636947600000|2021-11-15 03:40:00|2358.88|2357.38|2358.84|2357.34|2358.9|2357.4|2358.63|2357.13|0
1636947900000|2021-11-15 03:45:00|2358.85|2357.35|2359.29|2357.79|2359.38|2357.88|2358.84|2357.34|0
1636948200000|2021-11-15 03:50:00|2359.22|2357.72|2359.07|2357.57|2359.29|2357.79|2359.07|2357.57|0
1636948500000|2021-11-15 03:55:00|2359|2357.5|2359.06|2357.56|2359.07|2357.57|2358.87|2357.37|0
1636948800000|2021-11-15 04:00:00|2359.04|2357.54|2358.94|2357.44|2359.07|2357.57|2358.84|2357.34|0
1636949100000|2021-11-15 04:05:00|2358.91|2357.41|2358.85|2357.35|2359.09|2357.59|2358.84|2357.34|0
1636949400000|2021-11-15 04:10:00|2358.92|2357.42|2359.06|2357.56|2359.07|2357.57|2358.92|2357.42|0
1636949700000|2021-11-15 04:15:00|2359.07|2357.57|2359.06|2357.56|2359.07|2357.57|2359.06|2357.56|0
1636950000000|2021-11-15 04:20:00|2359.07|2357.57|2359.04|2357.54|2359.16|2357.66|2359.04|2357.54|0
1636950300000|2021-11-15 04:25:00|2359.06|2357.56|2359.06|2357.56|2359.06|2357.56|2359.04|2357.54|0
1636950600000|2021-11-15 04:30:00|2359.04|2357.54|2359.01|2357.51|2359.26|2357.76|2358.78|2357.28|0
1636950900000|2021-11-15 04:35:00|2358.89|2357.39|2358.33|2356.83|2359.01|2357.51|2358.33|2356.83|0
1636951200000|2021-11-15 04:40:00|2358.34|2356.84|2358.56|2357.06|2358.56|2357.06|2358.33|2356.83|0
1636951500000|2021-11-15 04:45:00|2358.5|2357|2358.81|2357.31|2358.82|2357.32|2358.34|2356.84|0
1636951800000|2021-11-15 04:50:00|2358.74|2357.24|2358.82|2357.32|2358.83|2357.33|2358.59|2357.09|0
1636952100000|2021-11-15 04:55:00|2358.87|2357.37|2359.22|2357.72|2359.22|2357.72|2358.87|2357.37|0
1636952400000|2021-11-15 05:00:00|2359.28|2357.78|2359.55|2358.05|2359.55|2358.05|2359.23|2357.73|0
1636952700000|2021-11-15 05:05:00|2359.56|2358.06|2359.83|2358.33|2360.06|2358.56|2359.55|2358.05|0
1636953000000|2021-11-15 05:10:00|2359.81|2358.31|2359.58|2358.08|2359.83|2358.33|2359.57|2358.07|0
1636953300000|2021-11-15 05:15:00|2359.57|2358.07|2359.82|2358.32|2360.04|2358.54|2359.57|2358.07|0
1636953600000|2021-11-15 05:20:00|2359.81|2358.31|2359.38|2357.88|2359.82|2358.32|2359.38|2357.88|0
1636953900000|2021-11-15 05:25:00|2359.37|2357.87|2359.41|2357.91|2359.41|2357.91|2359.16|2357.66|0
1636954200000|2021-11-15 05:30:00|2359.4|2357.9|2359.42|2357.92|2359.64|2358.14|2359.39|2357.89|0
1636954500000|2021-11-15 05:35:00|2359.49|2357.99|2359.39|2357.89|2359.62|2358.12|2359.38|2357.88|0
1636954800000|2021-11-15 05:40:00|2359.38|2357.88|2359.16|2357.66|2359.38|2357.88|2359.16|2357.66|0
1636955100000|2021-11-15 05:45:00|2359.14|2357.64|2359.16|2357.66|2359.16|2357.66|2359.13|2357.63|0
1636955400000|2021-11-15 05:50:00|2359.17|2357.67|2359.38|2357.88|2359.38|2357.88|2359.16|2357.66|0
1636955700000|2021-11-15 05:55:00|2359.31|2357.81|2359.79|2358.29|2360.03|2358.53|2359.16|2357.66|0
1636956000000|2021-11-15 06:00:00|2359.8|2358.3|2360.37|2358.87|2360.37|2358.87|2359.29|2357.79|0
1636956300000|2021-11-15 06:05:00|2360.38|2358.88|2360.16|2358.66|2360.4|2358.9|2360.16|2358.66|0
1636956600000|2021-11-15 06:10:00|2360.17|2358.67|2359.69|2358.19|2360.37|2358.87|2359.68|2358.18|0
1636956900000|2021-11-15 06:15:00|2359.68|2358.18|2359.93|2358.43|2359.95|2358.45|2359.68|2358.18|0
1636957200000|2021-11-15 06:20:00|2359.9|2358.4|2359.71|2358.21|2359.93|2358.43|2359.7|2358.2|0
1636957500000|2021-11-15 06:25:00|2359.73|2358.23|2359.55|2358.05|2359.75|2358.25|2359.53|2358.03|0
1636957800000|2021-11-15 06:30:00|2359.56|2358.06|2359.55|2358.05|2359.56|2358.06|2359.33|2357.83|0
1636958100000|2021-11-15 06:35:00|2359.56|2358.06|2359.08|2357.58|2359.56|2358.06|2359.07|2357.57|0
1636958400000|2021-11-15 06:40:00|2359.07|2357.57|2358.86|2357.36|2359.07|2357.57|2358.61|2357.11|0
1636958700000|2021-11-15 06:45:00|2358.87|2357.37|2358.65|2357.15|2359.08|2357.58|2358.63|2357.13|0
1636959000000|2021-11-15 06:50:00|2358.63|2357.13|2358.86|2357.36|2359.07|2357.57|2358.63|2357.13|0
1636959300000|2021-11-15 06:55:00|2358.88|2357.38|2358.89|2357.39|2359.08|2357.58|2358.41|2356.91|0
1636959600000|2021-11-15 07:00:00|2358.99|2357.49|2358.88|2357.38|2359.51|2358.01|2358.44|2356.94|0
1636959900000|2021-11-15 07:05:00|2358.89|2357.39|2358.46|2356.96|2359.09|2357.59|2358.23|2356.73|0
1636960200000|2021-11-15 07:10:00|2358.45|2356.95|2358.98|2357.48|2359.43|2357.93|2358.02|2356.52|0
1636960500000|2021-11-15 07:15:00|2359.01|2357.51|2359.49|2357.99|2359.71|2358.21|2358.88|2357.38|0
1636960800000|2021-11-15 07:20:00|2359.48|2357.98|2359.91|2358.41|2360|2358.5|2359.27|2357.77|0
1636961100000|2021-11-15 07:25:00|2359.94|2358.44|2359.47|2357.97|2360.11|2358.61|2359.02|2357.52|0
1636961400000|2021-11-15 07:30:00|2359.54|2358.04|2362.1|2360.7|2362.22|2360.82|2359.25|2357.75|20
1636961700000|2021-11-15 07:35:00|2362.22|2360.82|2362.22|2360.82|2363.1|2361.7|2361.85|2360.45|20
1636962000000|2021-11-15 07:40:00|2362.1|2360.7|2361.47|2360.07|2362.22|2360.82|2361.1|2359.7|1
1636962300000|2021-11-15 07:45:00|2361.22|2359.82|2361.6|2360.2|2361.6|2360.2|2361.22|2359.82|0
1636962600000|2021-11-15 07:50:00|2361.35|2359.95|2361.72|2360.32|2362.35|2360.95|2361.35|2359.95|97
1636962900000|2021-11-15 07:55:00|2362.63|2361.13|2361.02|2359.52|2362.63|2361.13|2360.8|2359.3|0
1636963200000|2021-11-15 08:00:00|2361.09|2359.59|2364.52|2364.02|2364.65|2364.15|2358.4|2357.9|3189
1636963500000|2021-11-15 08:05:00|2364.4|2363.9|2360.4|2359.9|2364.9|2364.4|2360.15|2359.65|2959
1636963800000|2021-11-15 08:10:00|2360.27|2359.77|2362.52|2362.02|2362.65|2362.15|2359.4|2358.9|1600
1636964100000|2021-11-15 08:15:00|2362.65|2362.15|2362.4|2361.9|2362.77|2362.27|2361.15|2360.65|964
1636964400000|2021-11-15 08:20:00|2362.15|2361.65|2361.9|2361.4|2363.65|2363.15|2361.52|2361.02|4534
1636964700000|2021-11-15 08:25:00|2362.02|2361.52|2363.52|2363.02|2363.65|2363.15|2360.9|2360.4|824
1636965000000|2021-11-15 08:30:00|2363.4|2362.9|2364.15|2363.65|2364.52|2364.02|2361.9|2361.4|1165
1636965300000|2021-11-15 08:35:00|2364.27|2363.77|2361.9|2361.4|2364.9|2364.4|2359.9|2359.4|1710
1636965600000|2021-11-15 08:40:00|2362.23|2361.73|2364.48|2363.98|2364.73|2364.23|2361.23|2360.73|383
1636965900000|2021-11-15 08:45:00|2364.6|2364.1|2363.98|2363.48|2364.73|2364.23|2363.35|2362.85|641
1636966200000|2021-11-15 08:50:00|2363.85|2363.35|2363.23|2362.73|2364.23|2363.73|2362.73|2362.23|427
1636966500000|2021-11-15 08:55:00|2363.1|2362.6|2362.48|2361.98|2363.48|2362.98|2361.48|2360.98|418
1636966800000|2021-11-15 09:00:00|2362.73|2362.23|2364.73|2364.23|2364.73|2364.23|2362.73|2362.23|845
1636967100000|2021-11-15 09:05:00|2364.6|2364.1|2364.1|2363.6|2364.73|2364.23|2363.35|2362.85|487
1636967400000|2021-11-15 09:10:00|2363.98|2363.48|2363.23|2362.73|2364.48|2363.98|2363.23|2362.73|400
1636967700000|2021-11-15 09:15:00|2363.35|2362.85|2362.98|2362.48|2363.48|2362.98|2362.23|2361.73|3401
1636968000000|2021-11-15 09:20:00|2362.85|2362.35|2362.48|2361.98|2362.98|2362.48|2361.98|2361.48|389
1636968300000|2021-11-15 09:25:00|2362.23|2361.73|2361.98|2361.48|2362.23|2361.73|2361.6|2361.1|417
1636968600000|2021-11-15 09:30:00|2362.1|2361.6|2362.73|2362.23|2362.98|2362.48|2361.98|2361.48|1806
1636968900000|2021-11-15 09:35:00|2362.6|2362.1|2360.98|2360.48|2362.6|2362.1|2360.48|2359.98|751
1636969200000|2021-11-15 09:40:00|2361.1|2360.6|2361.98|2361.48|2362.98|2362.48|2361.1|2360.6|580
1636969500000|2021-11-15 09:45:00|2362.1|2361.6|2363.23|2362.73|2363.23|2362.73|2361.98|2361.48|500
1636969800000|2021-11-15 09:50:00|2363.35|2362.85|2363.48|2362.98|2363.73|2363.23|2363.1|2362.6|785
1636970100000|2021-11-15 09:55:00|2363.35|2362.85|2363.98|2363.48|2363.98|2363.48|2362.73|2362.23|724
1636970400000|2021-11-15 10:00:00|2363.85|2363.35|2364.23|2363.73|2364.73|2364.23|2363.73|2363.23|731
1636970700000|2021-11-15 10:05:00|2364.35|2363.85|2364.23|2363.73|2365.1|2364.6|2363.98|2363.48|710
1636971000000|2021-11-15 10:10:00|2364.48|2363.98|2364.85|2364.35|2364.85|2364.35|2364.23|2363.73|367
1636971300000|2021-11-15 10:15:00|2364.98|2364.48|2364.98|2364.48|2365.48|2364.98|2364.48|2363.98|393
1636971600000|2021-11-15 10:20:00|2365.1|2364.6|2364.98|2364.48|2365.48|2364.98|2364.98|2364.48|470
1636971900000|2021-11-15 10:25:00|2364.85|2364.35|2365.23|2364.73|2365.23|2364.73|2364.48|2363.98|421
1636972200000|2021-11-15 10:30:00|2365.1|2364.6|2364.23|2363.73|2365.23|2364.73|2363.98|2363.48|500
1636972500000|2021-11-15 10:35:00|2363.98|2363.48|2363.23|2362.73|2364.23|2363.73|2363.23|2362.73|867
1636972800000|2021-11-15 10:40:00|2362.98|2362.48|2362.6|2362.1|2363.23|2362.73|2362.48|2361.98|3850
1636973100000|2021-11-15 10:45:00|2362.48|2361.98|2361.98|2361.48|2362.73|2362.23|2361.73|2361.23|602
1636973400000|2021-11-15 10:50:00|2362.23|2361.73|2362.48|2361.98|2362.73|2362.23|2361.98|2361.48|322
1636973700000|2021-11-15 10:55:00|2362.73|2362.23|2362.85|2362.35|2363.23|2362.73|2362.48|2361.98|637
1636974000000|2021-11-15 11:00:00|2362.73|2362.23|2361.73|2361.23|2363.1|2362.6|2361.73|2361.23|627
1636974300000|2021-11-15 11:05:00|2361.85|2361.35|2361.98|2361.48|2362.73|2362.23|2361.48|2360.98|436
1636974600000|2021-11-15 11:10:00|2361.85|2361.35|2361.98|2361.48|2362.23|2361.73|2361.35|2360.85|227
1636974900000|2021-11-15 11:15:00|2362.1|2361.6|2362.23|2361.73|2362.98|2362.48|2361.73|2361.23|1335
1636975200000|2021-11-15 11:20:00|2362.35|2361.85|2362.98|2362.48|2362.98|2362.48|2361.73|2361.23|250
1636975500000|2021-11-15 11:25:00|2363.1|2362.6|2361.48|2360.98|2363.23|2362.73|2361.23|2360.73|928
1636975800000|2021-11-15 11:30:00|2361.73|2361.23|2362.73|2362.23|2362.98|2362.48|2361.48|2360.98|332
1636976100000|2021-11-15 11:35:00|2362.48|2361.98|2361.98|2361.48|2362.6|2362.1|2361.48|2360.98|321
1636976400000|2021-11-15 11:40:00|2362.1|2361.6|2362.23|2361.73|2362.48|2361.98|2361.73|2361.23|435
1636976700000|2021-11-15 11:45:00|2361.98|2361.48|2362.73|2362.23|2362.98|2362.48|2361.98|2361.48|611
1636977000000|2021-11-15 11:50:00|2362.48|2361.98|2362.98|2362.48|2362.98|2362.48|2362.23|2361.73|445
1636977300000|2021-11-15 11:55:00|2362.73|2362.23|2363.98|2363.48|2363.98|2363.48|2362.73|2362.23|519
1636977600000|2021-11-15 12:00:00|2363.73|2363.23|2363.48|2362.98|2363.98|2363.48|2363.48|2362.98|775
1636977900000|2021-11-15 12:05:00|2363.73|2363.23|2363.48|2362.98|2363.98|2363.48|2363.48|2362.98|196
1636978200000|2021-11-15 12:10:00|2363.6|2363.1|2364.1|2363.6|2364.23|2363.73|2363.48|2362.98|265
1636978500000|2021-11-15 12:15:00|2364.23|2363.73|2363.98|2363.48|2364.23|2363.73|2363.48|2362.98|345
1636978800000|2021-11-15 12:20:00|2364.1|2363.6|2365.23|2364.73|2365.23|2364.73|2363.98|2363.48|609
1636979100000|2021-11-15 12:25:00|2365.1|2364.6|2364.73|2364.23|2365.1|2364.6|2364.23|2363.73|2958
1636979400000|2021-11-15 12:30:00|2364.6|2364.1|2364.73|2364.23|2364.98|2364.48|2364.23|2363.73|532
1636979700000|2021-11-15 12:35:00|2364.48|2363.98|2364.98|2364.48|2364.98|2364.48|2363.98|2363.48|282
1636980000000|2021-11-15 12:40:00|2364.85|2364.35|2365.48|2364.98|2365.73|2365.23|2364.73|2364.23|276
1636980300000|2021-11-15 12:45:00|2365.35|2364.85|2365.73|2365.23|2365.98|2365.48|2365.35|2364.85|1964
1636980600000|2021-11-15 12:50:00|2365.85|2365.35|2366.48|2365.98|2366.98|2366.48|2365.73|2365.23|477
1636980900000|2021-11-15 12:55:00|2366.73|2366.23|2366.23|2365.73|2366.73|2366.23|2366.23|2365.73|250
1636981200000|2021-11-15 13:00:00|2366.48|2365.98|2367.23|2366.73|2367.23|2366.73|2366.48|2365.98|341
1636981500000|2021-11-15 13:05:00|2367.1|2366.6|2367.73|2367.23|2367.73|2367.23|2366.98|2366.48|503
1636981800000|2021-11-15 13:10:00|2367.85|2367.35|2368.48|2367.98|2368.48|2367.98|2367.73|2367.23|518
1636982100000|2021-11-15 13:15:00|2368.6|2368.1|2368.98|2368.48|2369.48|2368.98|2368.23|2367.73|461
1636982400000|2021-11-15 13:20:00|2369.1|2368.6|2369.98|2369.48|2370.23|2369.73|2369.1|2368.6|757
1636982700000|2021-11-15 13:25:00|2369.85|2369.35|2368.98|2368.48|2369.85|2369.35|2368.98|2368.48|445
1636983000000|2021-11-15 13:30:00|2368.85|2368.35|2369.48|2368.98|2370.23|2369.73|2368.73|2368.23|429
1636983300000|2021-11-15 13:35:00|2369.35|2368.85|2369.98|2369.48|2369.98|2369.48|2369.23|2368.73|1309
1636983600000|2021-11-15 13:40:00|2369.73|2369.23|2370.23|2369.73|2370.23|2369.73|2369.35|2368.85|1440
1636983900000|2021-11-15 13:45:00|2370.48|2369.98|2368.73|2368.23|2370.48|2369.98|2368.6|2368.1|475
1636984200000|2021-11-15 13:50:00|2368.6|2368.1|2368.23|2367.73|2368.98|2368.48|2368.23|2367.73|444
1636984500000|2021-11-15 13:55:00|2368.35|2367.85|2368.73|2368.23|2368.98|2368.48|2368.1|2367.6|505
1636984800000|2021-11-15 14:00:00|2368.6|2368.1|2369.23|2368.73|2369.48|2368.98|2368.48|2367.98|730
1636985100000|2021-11-15 14:05:00|2369.48|2368.98|2368.73|2368.23|2369.6|2369.1|2368.48|2367.98|410
1636985400000|2021-11-15 14:10:00|2368.85|2368.35|2368.73|2368.23|2369.48|2368.98|2368.6|2368.1|1914
1636985700000|2021-11-15 14:15:00|2368.85|2368.35|2369.48|2368.98|2369.73|2369.23|2368.73|2368.23|5110
1636986000000|2021-11-15 14:20:00|2369.73|2369.23|2369.98|2369.48|2370.48|2369.98|2369.48|2368.98|709
1636986300000|2021-11-15 14:25:00|2369.85|2369.35|2369.73|2369.23|2370.6|2370.1|2369.73|2369.23|2316
1636986600000|2021-11-15 14:30:00|2369.6|2369.1|2367.98|2367.48|2369.73|2369.23|2367.85|2367.35|1013
1636986900000|2021-11-15 14:35:00|2367.73|2367.23|2368.1|2367.6|2368.35|2367.85|2366.98|2366.48|1063
1636987200000|2021-11-15 14:40:00|2367.98|2367.48|2367.73|2367.23|2368.48|2367.98|2366.98|2366.48|2353
1636987500000|2021-11-15 14:45:00|2367.98|2367.48|2368.73|2368.23|2368.98|2368.48|2367.73|2367.23|741
1636987800000|2021-11-15 14:50:00|2368.6|2368.1|2368.98|2368.48|2369.1|2368.6|2367.73|2367.23|2142
1636988100000|2021-11-15 14:55:00|2369.1|2368.6|2371.23|2370.73|2371.73|2371.23|2368.98|2368.48|1182
1636988400000|2021-11-15 15:00:00|2371.35|2370.85|2369.73|2369.23|2371.73|2371.23|2368.98|2368.48|964
1636988700000|2021-11-15 15:05:00|2369.6|2369.1|2369.48|2368.98|2370.48|2369.98|2369.48|2368.98|650
1636989000000|2021-11-15 15:10:00|2369.35|2368.85|2368.73|2368.23|2369.73|2369.23|2368.73|2368.23|457
1636989300000|2021-11-15 15:15:00|2368.85|2368.35|2369.98|2369.48|2370.23|2369.73|2368.85|2368.35|5565
1636989600000|2021-11-15 15:20:00|2370.23|2369.73|2370.48|2369.98|2371.23|2370.73|2369.98|2369.48|7954
1636989900000|2021-11-15 15:25:00|2370.73|2370.23|2371.35|2370.85|2372.23|2371.73|2370.48|2369.98|1765
1636990200000|2021-11-15 15:30:00|2371.48|2370.98|2370.48|2369.98|2371.73|2371.23|2370.48|2369.98|1873
1636990500000|2021-11-15 15:35:00|2370.6|2370.1|2371.6|2371.1|2371.73|2371.23|2370.48|2369.98|3113
1636990800000|2021-11-15 15:40:00|2371.73|2371.23|2371.98|2371.48|2372.23|2371.73|2371.48|2370.98|5763
1636991100000|2021-11-15 15:45:00|2372.1|2371.6|2372.98|2372.48|2373.23|2372.73|2372.1|2371.6|933
1636991400000|2021-11-15 15:50:00|2373.1|2372.6|2372.73|2372.23|2373.23|2372.73|2372.73|2372.23|626
1636991700000|2021-11-15 15:55:00|2372.85|2372.35|2373.48|2372.98|2373.48|2372.98|2372.73|2372.23|3222
1636992000000|2021-11-15 16:00:00|2373.73|2373.23|2372.48|2371.98|2373.98|2373.48|2372.48|2371.98|2458
1636992300000|2021-11-15 16:05:00|2372.6|2372.1|2372.98|2372.48|2372.98|2372.48|2372.48|2371.98|3073
1636992600000|2021-11-15 16:10:00|2373.23|2372.73|2371.98|2371.48|2373.23|2372.73|2371.98|2371.48|845
1636992900000|2021-11-15 16:15:00|2372.23|2371.73|2372.98|2372.48|2372.98|2372.48|2371.73|2371.23|6241
1636993200000|2021-11-15 16:20:00|2373.1|2372.6|2375.16|2373.66|2375.23|2374.73|2372.98|2372.48|2904
1636993500000|2021-11-15 16:25:00|2375.14|2373.64|2374.03|2372.53|2375.17|2373.67|2373.17|2371.67|4959
1636993800000|2021-11-15 16:30:00|2374.21|2372.71|2376.68|2375.28|2376.68|2375.28|2373.6|2372.1|570
1636994100000|2021-11-15 16:35:00|2376.55|2375.15|2375.8|2374.4|2377.18|2375.78|2375.68|2374.28|1601
1636994400000|2021-11-15 16:40:00|2375.68|2374.28|2373.05|2371.65|2375.68|2374.28|2373.05|2371.65|46
1636994700000|2021-11-15 16:45:00|2372.93|2371.53|2373.05|2371.65|2373.05|2371.65|2371.8|2370.4|5508
1636995000000|2021-11-15 16:50:00|2372.93|2371.53|2371.93|2370.53|2373.05|2371.65|2371.43|2370.03|15
1636995300000|2021-11-15 16:55:00|2371.8|2370.4|2375.64|2374.14|2375.64|2374.15|2371.8|2370.4|100
1636995600000|2021-11-15 17:00:00|2375.6|2374.1|2375.89|2374.39|2376.55|2375.05|2375.05|2373.55|0
1636995900000|2021-11-15 17:05:00|2375.86|2374.36|2376.66|2375.16|2376.69|2375.19|2375.67|2374.17|0
1636996200000|2021-11-15 17:10:00|2376.62|2375.12|2376.19|2374.69|2376.88|2375.38|2375.86|2374.36|0
1636996500000|2021-11-15 17:15:00|2376.01|2374.51|2375.33|2373.83|2376.23|2374.73|2375.19|2373.69|0
1636996800000|2021-11-15 17:20:00|2375.41|2373.91|2375.69|2374.19|2375.73|2374.23|2373.92|2372.42|0
1636997100000|2021-11-15 17:25:00|2375.65|2374.15|2375.51|2374.01|2375.92|2374.42|2374.91|2373.41|0
1636997400000|2021-11-15 17:30:00|2375.54|2374.04|2376.22|2374.72|2376.53|2375.03|2375.51|2374.01|0
1636997700000|2021-11-15 17:35:00|2376.18|2374.68|2376.76|2375.26|2376.89|2375.39|2376.14|2374.64|0
1636998000000|2021-11-15 17:40:00|2376.85|2375.35|2377.47|2375.97|2377.99|2376.49|2376.22|2374.72|0
1636998300000|2021-11-15 17:45:00|2377.51|2376.01|2377.01|2375.51|2377.65|2376.15|2376.88|2375.38|0
1636998600000|2021-11-15 17:50:00|2376.97|2375.47|2377.33|2375.83|2377.62|2376.12|2376.75|2375.25|0
1636998900000|2021-11-15 17:55:00|2377.29|2375.79|2377.22|2375.72|2377.62|2376.12|2377.07|2375.57|0
1636999200000|2021-11-15 18:00:00|2377.18|2375.68|2377.93|2376.43|2377.97|2376.47|2376.59|2375.09|0
1636999500000|2021-11-15 18:05:00|2377.89|2376.39|2377.67|2376.17|2377.89|2376.39|2377.3|2375.8|0
1636999800000|2021-11-15 18:10:00|2377.71|2376.21|2377.16|2375.66|2377.71|2376.21|2377.12|2375.62|0
1637000100000|2021-11-15 18:15:00|2377.19|2375.69|2377.13|2375.63|2377.9|2376.4|2376.94|2375.44|0
1637000400000|2021-11-15 18:20:00|2377.17|2375.67|2377.1|2375.6|2377.57|2376.07|2376.68|2375.18|0
1637000700000|2021-11-15 18:25:00|2377.28|2375.78|2376.84|2375.34|2377.31|2375.81|2376.65|2375.15|0
1637001000000|2021-11-15 18:30:00|2376.88|2375.38|2376.55|2375.05|2377.14|2375.64|2376.51|2375.01|0
1637001300000|2021-11-15 18:35:00|2376.53|2375.03|2376.91|2375.41|2376.99|2375.49|2376.44|2374.94|0
1637001600000|2021-11-15 18:40:00|2376.88|2375.38|2376.66|2375.16|2376.88|2375.38|2376.25|2374.75|0
1637001900000|2021-11-15 18:45:00|2376.62|2375.12|2377.35|2375.85|2377.53|2376.03|2376.62|2375.12|0
1637002200000|2021-11-15 18:50:00|2377.31|2375.81|2377|2375.5|2377.57|2376.07|2377|2375.5|0
1637002500000|2021-11-15 18:55:00|2376.97|2375.47|2376.84|2375.34|2377.3|2375.8|2376.66|2375.16|0
1637002800000|2021-11-15 19:00:00|2376.88|2375.38|2376.51|2375.01|2376.92|2375.42|2376.21|2374.71|0
1637003100000|2021-11-15 19:05:00|2376.47|2374.97|2376.51|2375.01|2376.55|2375.05|2375.88|2374.38|0
1637003400000|2021-11-15 19:10:00|2376.47|2374.97|2376.07|2374.57|2376.7|2375.2|2376.03|2374.53|0
1637003700000|2021-11-15 19:15:00|2376.11|2374.61|2375.62|2374.12|2376.11|2374.61|2375.4|2373.9|0
1637004000000|2021-11-15 19:20:00|2375.58|2374.08|2375.96|2374.46|2376.18|2374.68|2375.25|2373.75|0
1637004300000|2021-11-15 19:25:00|2375.92|2374.42|2375.92|2374.42|2375.99|2374.49|2375.39|2373.89|0
1637004600000|2021-11-15 19:30:00|2375.88|2374.38|2376.05|2374.55|2376.09|2374.59|2375.56|2374.06|0
1637004900000|2021-11-15 19:35:00|2376.09|2374.59|2376.35|2374.85|2376.38|2374.88|2376.05|2374.55|0
1637005200000|2021-11-15 19:40:00|2376.38|2374.88|2377.38|2375.88|2377.68|2376.18|2376.38|2374.88|0
1637005500000|2021-11-15 19:45:00|2377.35|2375.85|2377.57|2376.07|2377.98|2376.48|2377.19|2375.69|0
1637005800000|2021-11-15 19:50:00|2377.6|2376.1|2376.94|2375.44|2377.86|2376.36|2376.9|2375.4|0
1637006100000|2021-11-15 19:55:00|2377.12|2375.62|2377.7|2376.2|2378.03|2376.53|2376.9|2375.4|0
1637006400000|2021-11-15 20:00:00|2377.66|2376.16|2377.45|2375.95|2378.21|2376.71|2377.4|2375.9|0
1637006700000|2021-11-15 20:05:00|2377.42|2375.92|2377.33|2375.83|2377.7|2376.2|2377.11|2375.61|0
1637007000000|2021-11-15 20:10:00|2377.37|2375.87|2377.45|2375.95|2377.74|2376.24|2377.04|2375.54|0
1637007300000|2021-11-15 20:15:00|2377.41|2375.91|2377.67|2376.17|2378.08|2376.58|2377.33|2375.83|0
1637007600000|2021-11-15 20:20:00|2377.7|2376.2|2377.8|2376.3|2378.11|2376.61|2377.7|2376.2|0
1637007900000|2021-11-15 20:25:00|2377.82|2376.32|2378.37|2376.87|2378.45|2376.95|2377.74|2376.24|0
1637008200000|2021-11-15 20:30:00|2378.33|2376.83|2377.55|2376.05|2378.37|2376.87|2377.29|2375.79|0
1637008500000|2021-11-15 20:35:00|2377.51|2376.01|2377.05|2375.55|2377.86|2376.36|2376.96|2375.46|0
1637008800000|2021-11-15 20:40:00|2377.01|2375.51|2377.22|2375.72|2377.51|2376.01|2376.64|2375.14|0
1637009100000|2021-11-15 20:45:00|2377.14|2375.64|2376.37|2374.87|2377.36|2375.86|2376.18|2374.68|0
1637009400000|2021-11-15 20:50:00|2376.25|2374.75|2375.97|2374.47|2376.41|2374.91|2375.6|2374.1|0
1637009700000|2021-11-15 20:55:00|2375.89|2374.39|2377.06|2375.56|2378.19|2376.69|2375.64|2374.14|0
1637010000000|2021-11-15 21:00:00|2377.14|2375.64|2377.25|2375.75|2378.12|2376.62|2377.01|2375.51|0
1637010300000|2021-11-15 21:05:00|2377.23|2375.73|2377.38|2375.88|2377.56|2376.06|2376.62|2375.12|0
1637010600000|2021-11-15 21:10:00|2377.4|2375.9|2378.1|2376.6|2378.19|2376.69|2377.06|2375.56|0
1637010900000|2021-11-15 21:15:00|2378.08|2376.58|2377.89|2376.39|2378.1|2376.6|2377.71|2376.21|0
1637011200000|2021-11-15 21:20:00|2377.91|2376.41|2377.71|2376.21|2378.12|2376.62|2377.58|2376.08|0
1637011500000|2021-11-15 21:25:00|2377.72|2376.22|2377.67|2376.17|2377.8|2376.3|2377.54|2376.04|0
1637011800000|2021-11-15 21:30:00|2377.65|2376.15|2377.85|2376.35|2377.9|2376.4|2377.54|2376.04|0
1637012100000|2021-11-15 21:35:00|2377.84|2376.34|2377.67|2376.17|2377.84|2376.34|2377.54|2376.04|0
1637012400000|2021-11-15 21:40:00|2377.66|2376.16|2377.67|2376.17|2377.76|2376.26|2377.54|2376.04|0
1637012700000|2021-11-15 21:45:00|2377.69|2376.19|2377.36|2375.86|2377.76|2376.26|2377.23|2375.73|0
1637013000000|2021-11-15 21:50:00|2377.37|2375.87|2377.67|2376.17|2377.67|2376.17|2377.37|2375.87|0
1637013300000|2021-11-15 21:55:00|2377.69|2376.19|2377.85|2376.35|2377.9|2376.4|2377.67|2376.17|0
1637013600000|2021-11-15 22:00:00|2377.81|2376.31|2377.77|2376.27|2377.92|2376.42|2377.77|2376.27|0
1637013900000|2021-11-15 22:05:00|2377.74|2376.24|2377.77|2376.27|2377.77|2376.27|2377.74|2376.24|0
1637014800000|2021-11-15 22:20:00|2377.7|2376.2|2377.7|2376.2|2377.7|2376.2|2377.66|2376.16|0
1637015100000|2021-11-15 22:25:00|2377.66|2376.16|2377.66|2376.16|2377.7|2376.2|2377.63|2376.13|0
1637015400000|2021-11-15 22:30:00|2377.7|2376.2|2377.74|2376.24|2377.74|2376.24|2377.7|2376.2|0
1637015700000|2021-11-15 22:35:00|2377.66|2376.16|2377.7|2376.2|2377.7|2376.2|2377.66|2376.16|0
1637016000000|2021-11-15 22:40:00|2377.74|2376.24|2377.66|2376.16|2377.74|2376.24|2377.66|2376.16|0
1637016300000|2021-11-15 22:45:00|2377.55|2376.05|2377.52|2376.02|2377.55|2376.05|2377.44|2375.94|0
1637016600000|2021-11-15 22:50:00|2377.48|2375.98|2377.48|2375.98|2377.52|2376.02|2377.44|2375.94|0
1637016900000|2021-11-15 22:55:00|2377.52|2376.02|2377.52|2376.02|2377.63|2376.13|2377.48|2375.98|0
1637017200000|2021-11-15 23:00:00|2377.5|2376|2377.67|2376.17|2377.9|2376.4|2377.46|2375.96|0
1637017500000|2021-11-15 23:05:00|2377.66|2376.16|2377.76|2376.26|2377.85|2376.35|2377.54|2376.04|0
1637017800000|2021-11-15 23:10:00|2377.77|2376.27|2377.14|2375.64|2377.85|2376.35|2377.14|2375.64|0
1637018100000|2021-11-15 23:15:00|2377.13|2375.63|2376.96|2375.46|2377.14|2375.64|2376.82|2375.32|0
1637018400000|2021-11-15 23:20:00|2376.97|2375.47|2377.16|2375.66|2377.16|2375.66|2376.96|2375.46|0
1637018700000|2021-11-15 23:25:00|2377.14|2375.64|2377.25|2375.75|2377.25|2375.75|2376.84|2375.34|0
1637019000000|2021-11-15 23:30:00|2377.23|2375.73|2377.16|2375.66|2377.25|2375.75|2376.93|2375.43|0
1637019300000|2021-11-15 23:35:00|2377.17|2375.67|2377.16|2375.66|2377.47|2375.97|2377.06|2375.56|0
1637019600000|2021-11-15 23:40:00|2377.17|2375.67|2377.38|2375.88|2377.47|2375.97|2377.06|2375.56|0
1637019900000|2021-11-15 23:45:00|2377.4|2375.9|2377.06|2375.56|2377.47|2375.97|2376.93|2375.43|0
1637020200000|2021-11-15 23:50:00|2377.07|2375.57|2377.25|2375.75|2377.25|2375.75|2376.93|2375.43|0
1637020500000|2021-11-15 23:55:00|2377.27|2375.77|2377.25|2375.75|2377.38|2375.88|2377.25|2375.75|0
1637020800000|2021-11-16 00:00:00|2377.27|2375.77|2378.1|2376.6|2378.32|2376.82|2377.16|2375.66|0
1637021100000|2021-11-16 00:05:00|2378.09|2376.59|2377.56|2376.06|2378.09|2376.59|2377.47|2375.97|0
1637021400000|2021-11-16 00:10:00|2377.55|2376.05|2377.47|2375.97|2377.56|2376.06|2377.38|2375.88|0
1637021700000|2021-11-16 00:15:00|2377.45|2375.95|2376.29|2374.79|2377.45|2375.95|2375.85|2374.35|0
1637022000000|2021-11-16 00:20:00|2376.22|2374.72|2375.81|2374.31|2376.76|2375.26|2375.8|2374.3|0
1637022300000|2021-11-16 00:25:00|2375.8|2374.3|2375.37|2373.87|2376.03|2374.53|2375.35|2373.85|0
1637022600000|2021-11-16 00:30:00|2375.36|2373.86|2375.29|2373.79|2375.44|2373.94|2374.9|2373.4|0
1637022900000|2021-11-16 00:35:00|2375.3|2373.8|2375.55|2374.05|2375.76|2374.26|2375.3|2373.8|0
1637023200000|2021-11-16 00:40:00|2375.59|2374.09|2375.73|2374.23|2375.95|2374.45|2375.29|2373.79|0
1637023500000|2021-11-16 00:45:00|2375.74|2374.24|2375.87|2374.37|2375.99|2374.49|2375.52|2374.02|0
1637023800000|2021-11-16 00:50:00|2375.91|2374.41|2376.25|2374.75|2376.27|2374.77|2375.91|2374.41|0
1637024100000|2021-11-16 00:55:00|2376.26|2374.76|2376.52|2375.02|2376.75|2375.25|2376.25|2374.75|0
1637024400000|2021-11-16 01:00:00|2376.53|2375.03|2376.3|2374.8|2376.94|2375.44|2376.29|2374.79|0
1637024700000|2021-11-16 01:05:00|2376.29|2374.79|2377.36|2375.86|2377.58|2376.08|2376.28|2374.78|0
1637025000000|2021-11-16 01:10:00|2377.37|2375.87|2377.65|2376.15|2377.66|2376.16|2377.17|2375.67|0
1637025300000|2021-11-16 01:15:00|2377.64|2376.14|2378.17|2376.67|2378.17|2376.67|2377.09|2375.59|0
1637025600000|2021-11-16 01:20:00|2378.15|2376.65|2378.7|2377.2|2379.24|2377.74|2377.95|2376.45|0
1637025900000|2021-11-16 01:25:00|2378.69|2377.19|2378.58|2377.08|2378.81|2377.31|2378.34|2376.84|0
1637026200000|2021-11-16 01:30:00|2378.56|2377.06|2378.54|2377.04|2378.8|2377.3|2378.11|2376.61|0
1637026500000|2021-11-16 01:35:00|2378.57|2377.07|2379.4|2377.9|2379.41|2377.91|2378.54|2377.04|0
1637026800000|2021-11-16 01:40:00|2379.39|2377.89|2379.08|2377.58|2379.41|2377.91|2379.06|2377.56|0
1637027100000|2021-11-16 01:45:00|2379.11|2377.61|2379.67|2378.17|2379.89|2378.39|2378.97|2377.47|0
1637027400000|2021-11-16 01:50:00|2379.68|2378.18|2379.65|2378.15|2380.13|2378.63|2379.43|2377.93|0
1637027700000|2021-11-16 01:55:00|2379.64|2378.14|2380.98|2379.48|2381.2|2379.7|2379.64|2378.14|0
1637028000000|2021-11-16 02:00:00|2380.99|2379.49|2380.55|2379.05|2381.19|2379.69|2380.55|2379.05|0
1637028300000|2021-11-16 02:05:00|2380.61|2379.11|2380.11|2378.61|2380.78|2379.28|2380.11|2378.61|0
1637028600000|2021-11-16 02:10:00|2380.09|2378.59|2379.92|2378.42|2380.11|2378.61|2379.65|2378.15|0
1637028900000|2021-11-16 02:15:00|2379.9|2378.4|2379.1|2377.6|2379.9|2378.4|2379.01|2377.51|0
1637029200000|2021-11-16 02:20:00|2379.13|2377.63|2379.06|2377.56|2379.24|2377.74|2378.99|2377.49|0
1637029500000|2021-11-16 02:25:00|2379.11|2377.61|2379.02|2377.52|2379.24|2377.74|2379.01|2377.51|0
1637029800000|2021-11-16 02:30:00|2379.04|2377.54|2379.05|2377.55|2379.29|2377.79|2378.83|2377.33|0
1637030100000|2021-11-16 02:35:00|2379.04|2377.54|2378.84|2377.34|2379.08|2377.58|2378.61|2377.11|0
1637030400000|2021-11-16 02:40:00|2378.83|2377.33|2379|2377.5|2379.43|2377.93|2378.59|2377.09|0
1637030700000|2021-11-16 02:45:00|2379.07|2377.57|2378.65|2377.15|2379.22|2377.72|2378.55|2377.05|0
1637031000000|2021-11-16 02:50:00|2378.69|2377.19|2378.64|2377.14|2378.78|2377.28|2378.55|2377.05|0
1637031300000|2021-11-16 02:55:00|2378.61|2377.11|2378.58|2377.08|2378.78|2377.28|2378.55|2377.05|0
1637031600000|2021-11-16 03:00:00|2378.59|2377.09|2378.92|2377.42|2379.03|2377.53|2378.58|2377.08|0
1637031900000|2021-11-16 03:05:00|2378.95|2377.45|2378.92|2377.42|2379.06|2377.56|2378.83|2377.33|0
1637032200000|2021-11-16 03:10:00|2378.95|2377.45|2379.36|2377.86|2379.36|2377.86|2378.81|2377.31|0
1637032500000|2021-11-16 03:15:00|2379.32|2377.82|2379.44|2377.94|2379.65|2378.15|2379.24|2377.74|0
1637032800000|2021-11-16 03:20:00|2379.45|2377.95|2379.22|2377.72|2379.45|2377.95|2379.21|2377.71|0
1637033100000|2021-11-16 03:25:00|2379.23|2377.73|2379.51|2378.01|2379.63|2378.13|2379.2|2377.7|0
1637033400000|2021-11-16 03:30:00|2379.53|2378.03|2379.59|2378.09|2379.85|2378.35|2379.42|2377.92|0
1637033700000|2021-11-16 03:35:00|2379.57|2378.07|2379.24|2377.74|2379.59|2378.09|2379.15|2377.65|0
1637034000000|2021-11-16 03:40:00|2379.27|2377.77|2379.14|2377.64|2379.35|2377.85|2379.14|2377.64|0
1637034300000|2021-11-16 03:45:00|2379.12|2377.62|2378.9|2377.4|2379.22|2377.72|2378.9|2377.4|0
1637034600000|2021-11-16 03:50:00|2378.92|2377.42|2379.14|2377.64|2379.35|2377.85|2378.92|2377.42|0
1637034900000|2021-11-16 03:55:00|2379.13|2377.63|2379.14|2377.64|2379.15|2377.65|2378.92|2377.42|0
1637035200000|2021-11-16 04:00:00|2379.1|2377.6|2378.27|2376.77|2379.1|2377.6|2378.27|2376.77|0
1637035500000|2021-11-16 04:05:00|2378.21|2376.71|2378.15|2376.65|2378.21|2376.71|2377.8|2376.3|0
1637035800000|2021-11-16 04:10:00|2378.11|2376.61|2378.24|2376.74|2378.46|2376.96|2378.02|2376.52|0
1637036100000|2021-11-16 04:15:00|2378.2|2376.7|2378.12|2376.62|2378.35|2376.85|2378.12|2376.62|0
1637036400000|2021-11-16 04:20:00|2378.1|2376.6|2376.94|2375.44|2378.1|2376.6|2376.47|2374.97|0
1637036700000|2021-11-16 04:25:00|2376.97|2375.47|2376.7|2375.2|2377.15|2375.65|2376.47|2374.97|0
1637037000000|2021-11-16 04:30:00|2376.69|2375.19|2376.92|2375.42|2376.94|2375.44|2376.34|2374.84|0
1637037300000|2021-11-16 04:35:00|2376.91|2375.41|2377.26|2375.76|2377.26|2375.76|2376.91|2375.41|0
1637037600000|2021-11-16 04:40:00|2377.22|2375.72|2377.35|2375.85|2377.55|2376.05|2377.16|2375.66|0
1637037900000|2021-11-16 04:45:00|2377.33|2375.83|2377.33|2375.83|2377.55|2376.05|2377.2|2375.7|0
1637038200000|2021-11-16 04:50:00|2377.4|2375.9|2377.1|2375.6|2377.74|2376.24|2377.08|2375.58|0
1637038500000|2021-11-16 04:55:00|2377.09|2375.59|2377.07|2375.57|2377.09|2375.59|2376.62|2375.12|0
1637038800000|2021-11-16 05:00:00|2377.08|2375.58|2377.95|2376.45|2377.97|2376.47|2377.08|2375.58|0
1637039100000|2021-11-16 05:05:00|2377.96|2376.46|2377.95|2376.45|2377.96|2376.46|2377.52|2376.02|0
1637039400000|2021-11-16 05:10:00|2377.91|2376.41|2377.71|2376.21|2377.95|2376.45|2377.49|2375.99|0
1637039700000|2021-11-16 05:15:00|2377.75|2376.25|2377.44|2375.94|2377.9|2376.4|2377.32|2375.82|0
1637040000000|2021-11-16 05:20:00|2377.37|2375.87|2376.53|2375.03|2377.45|2375.95|2376.27|2374.77|0
1637040300000|2021-11-16 05:25:00|2376.52|2375.02|2376.1|2374.6|2376.75|2375.25|2375.74|2374.24|0
1637040600000|2021-11-16 05:30:00|2376.09|2374.59|2376.76|2375.26|2376.79|2375.29|2375.96|2374.46|0
1637040900000|2021-11-16 05:35:00|2376.75|2375.25|2377.01|2375.51|2377.09|2375.59|2376.52|2375.02|0
1637041200000|2021-11-16 05:40:00|2377.04|2375.54|2376.98|2375.48|2377.22|2375.72|2376.96|2375.46|0
1637041500000|2021-11-16 05:45:00|2376.99|2375.49|2376.74|2375.24|2377.3|2375.8|2376.74|2375.24|0
1637041800000|2021-11-16 05:50:00|2376.76|2375.26|2376.51|2375.01|2376.96|2375.46|2376.51|2375.01|0
1637042100000|2021-11-16 05:55:00|2376.48|2374.98|2376.52|2375.02|2376.54|2375.04|2376.17|2374.67|0
1637042400000|2021-11-16 06:00:00|2376.54|2375.04|2376.54|2375.04|2376.98|2375.48|2376.3|2374.8|0
1637042700000|2021-11-16 06:05:00|2376.52|2375.02|2376.64|2375.14|2376.76|2375.26|2376.32|2374.82|0
1637043000000|2021-11-16 06:10:00|2376.61|2375.11|2376.58|2375.08|2376.77|2375.27|2376.34|2374.84|0
1637043300000|2021-11-16 06:15:00|2376.59|2375.09|2376.21|2374.71|2377.03|2375.53|2376.12|2374.62|0
1637043600000|2021-11-16 06:20:00|2376.25|2374.75|2376.43|2374.93|2376.56|2375.06|2376.12|2374.62|0
1637043900000|2021-11-16 06:25:00|2376.4|2374.9|2375.83|2374.33|2376.54|2375.04|2375.83|2374.33|0
1637044200000|2021-11-16 06:30:00|2375.8|2374.3|2376.31|2374.81|2376.31|2374.81|2375.72|2374.22|0
1637044500000|2021-11-16 06:35:00|2376.35|2374.85|2376.59|2375.09|2376.93|2375.43|2376.35|2374.85|0
1637044800000|2021-11-16 06:40:00|2376.56|2375.06|2376.49|2374.99|2376.72|2375.22|2376.36|2374.86|0
1637045100000|2021-11-16 06:45:00|2376.42|2374.92|2376.92|2375.42|2377.02|2375.52|2376.29|2374.79|0
1637045400000|2021-11-16 06:50:00|2376.93|2375.43|2377.81|2376.31|2377.91|2376.41|2376.92|2375.42|0
1637045700000|2021-11-16 06:55:00|2377.78|2376.28|2378.04|2376.54|2378.04|2376.54|2377.68|2376.18|0
1637046000000|2021-11-16 07:00:00|2378.03|2376.53|2379.07|2377.57|2379.52|2378.02|2377.4|2375.9|0
1637046300000|2021-11-16 07:05:00|2379|2377.5|2379.7|2378.2|2379.7|2378.2|2378.66|2377.16|0
1637046600000|2021-11-16 07:10:00|2379.73|2378.23|2379.42|2377.92|2380.12|2378.62|2379.21|2377.71|0
1637046900000|2021-11-16 07:15:00|2379.45|2377.95|2380.66|2379.16|2380.97|2379.47|2379.18|2377.68|0
1637047200000|2021-11-16 07:20:00|2380.67|2379.17|2382.11|2380.61|2382.11|2380.61|2380.42|2378.92|0
1637047500000|2021-11-16 07:25:00|2382.04|2380.54|2381.82|2380.32|2382.31|2380.81|2381.41|2379.91|0
1637047800000|2021-11-16 07:30:00|2381.81|2380.31|2380.18|2378.78|2382.43|2381.03|2379.18|2377.78|154
1637048100000|2021-11-16 07:35:00|2380.3|2378.9|2381.3|2379.9|2381.68|2380.28|2380.05|2378.65|13
1637048400000|2021-11-16 07:40:00|2381.18|2379.78|2382.18|2380.78|2382.3|2380.9|2381.05|2379.65|2
1637048700000|2021-11-16 07:45:00|2382.05|2380.65|2381.8|2380.4|2382.05|2380.65|2380.68|2379.28|11
1637049000000|2021-11-16 07:50:00|2381.93|2380.53|2382.43|2381.03|2382.43|2381.03|2381.8|2380.4|6
1637049300000|2021-11-16 07:55:00|2382.35|2380.85|2382.26|2380.76|2382.47|2380.97|2381.62|2380.12|0
1637049600000|2021-11-16 08:00:00|2382.3|2380.8|2379.73|2379.23|2382.73|2382.23|2378.98|2378.48|4765
1637049900000|2021-11-16 08:05:00|2379.98|2379.48|2377.48|2376.98|2380.23|2379.73|2376.35|2375.85|5040
1637050200000|2021-11-16 08:10:00|2377.6|2377.1|2374.73|2374.23|2377.6|2377.1|2374.23|2373.73|2892
1637050500000|2021-11-16 08:15:00|2374.48|2373.98|2371.48|2370.98|2374.73|2374.23|2371.48|2370.98|4232
1637050800000|2021-11-16 08:20:00|2371.6|2371.1|2370.73|2370.23|2373.73|2373.23|2370.6|2370.1|6222
1637051100000|2021-11-16 08:25:00|2370.85|2370.35|2371.48|2370.98|2372.23|2371.73|2370.73|2370.23|1929
1637051400000|2021-11-16 08:30:00|2371.6|2371.1|2369.73|2369.23|2371.98|2371.48|2369.73|2369.23|2553
1637051700000|2021-11-16 08:35:00|2369.85|2369.35|2370.48|2369.98|2371.98|2371.48|2368.48|2367.98|2216
1637052000000|2021-11-16 08:40:00|2370.6|2370.1|2372.48|2371.98|2373.23|2372.73|2370.48|2369.98|4840
1637052300000|2021-11-16 08:45:00|2372.6|2372.1|2373.73|2373.23|2373.73|2373.23|2372.48|2371.98|4038
1637052600000|2021-11-16 08:50:00|2373.6|2373.1|2372.98|2372.48|2374.48|2373.98|2372.85|2372.35|6070
1637052900000|2021-11-16 08:55:00|2372.85|2372.35|2373.98|2373.48|2374.23|2373.73|2371.73|2371.23|1138
1637053200000|2021-11-16 09:00:00|2374.23|2373.73|2373.98|2373.48|2374.48|2373.98|2372.98|2372.48|3872
1637053500000|2021-11-16 09:05:00|2374.1|2373.6|2374.73|2374.23|2374.85|2374.35|2373.73|2373.23|12028
1637053800000|2021-11-16 09:10:00|2374.48|2373.98|2373.73|2373.23|2374.73|2374.23|2373.6|2373.1|6849
1637054100000|2021-11-16 09:15:00|2373.85|2373.35|2373.35|2372.85|2373.85|2373.35|2373.1|2372.6|3980
1637054400000|2021-11-16 09:20:00|2373.23|2372.73|2371.35|2370.85|2373.35|2372.85|2371.23|2370.73|2800
1637054700000|2021-11-16 09:25:00|2371.23|2370.73|2372.23|2371.73|2373.48|2372.98|2371.23|2370.73|845
1637055000000|2021-11-16 09:30:00|2371.98|2371.48|2372.48|2371.98|2372.98|2372.48|2371.73|2371.23|1239
1637055300000|2021-11-16 09:35:00|2372.6|2372.1|2373.48|2372.98|2373.48|2372.98|2372.48|2371.98|889
1637055600000|2021-11-16 09:40:00|2373.35|2372.85|2374.23|2373.73|2374.48|2373.98|2372.98|2372.48|2476
1637055900000|2021-11-16 09:45:00|2374.35|2373.85|2373.98|2373.48|2374.85|2374.35|2373.98|2373.48|811
1637056200000|2021-11-16 09:50:00|2373.85|2373.35|2373.73|2373.23|2374.23|2373.73|2373.6|2373.1|1335
1637056500000|2021-11-16 09:55:00|2373.85|2373.35|2374.98|2374.48|2375.48|2374.98|2373.85|2373.35|895
1637056800000|2021-11-16 10:00:00|2375.1|2374.6|2376.1|2375.6|2376.48|2375.98|2375.1|2374.6|1394
1637057100000|2021-11-16 10:05:00|2376.23|2375.73|2376.48|2375.98|2376.98|2376.48|2375.98|2375.48|885
1637057400000|2021-11-16 10:10:00|2376.35|2375.85|2376.98|2376.48|2377.23|2376.73|2375.98|2375.48|1017
1637057700000|2021-11-16 10:15:00|2376.85|2376.35|2376.98|2376.48|2377.23|2376.73|2376.73|2376.23|7246
1637058000000|2021-11-16 10:20:00|2377.1|2376.6|2379.85|2379.35|2380.35|2379.85|2377.1|2376.6|2375
1637058300000|2021-11-16 10:25:00|2379.98|2379.48|2380.73|2380.23|2380.73|2380.23|2379.73|2379.23|758
1637058600000|2021-11-16 10:30:00|2380.6|2380.1|2380.48|2379.98|2381.1|2380.6|2380.23|2379.73|903
1637058900000|2021-11-16 10:35:00|2380.6|2380.1|2379.48|2378.98|2380.73|2380.23|2379.23|2378.73|4754
1637059200000|2021-11-16 10:40:00|2379.6|2379.1|2379.48|2378.98|2380.23|2379.73|2379.35|2378.85|1559
1637059500000|2021-11-16 10:45:00|2379.23|2378.73|2379.48|2378.98|2379.48|2378.98|2378.98|2378.48|1029
1637059800000|2021-11-16 10:50:00|2379.35|2378.85|2380.23|2379.73|2380.35|2379.85|2378.73|2378.23|3605
1637060100000|2021-11-16 10:55:00|2380.48|2379.98|2381.73|2381.23|2381.85|2381.35|2380.35|2379.85|1013
1637060400000|2021-11-16 11:00:00|2381.98|2381.48|2380.98|2380.48|2381.98|2381.48|2380.98|2380.48|2292
1637060700000|2021-11-16 11:05:00|2380.85|2380.35|2381.98|2381.48|2381.98|2381.48|2380.48|2379.98|4088
1637061000000|2021-11-16 11:10:00|2381.73|2381.23|2381.6|2381.1|2382.1|2381.6|2381.23|2380.73|1114
1637061300000|2021-11-16 11:15:00|2381.73|2381.23|2382.23|2381.73|2382.48|2381.98|2381.35|2380.85|2426
1637061600000|2021-11-16 11:20:00|2382.1|2381.6|2383.98|2383.48|2384.23|2383.73|2381.98|2381.48|1353
1637061900000|2021-11-16 11:25:00|2383.85|2383.35|2384.73|2384.23|2385.73|2385.23|2383.73|2383.23|1253
1637062200000|2021-11-16 11:30:00|2384.98|2384.48|2385.73|2385.23|2385.73|2385.23|2384.6|2384.1|1806
1637062500000|2021-11-16 11:35:00|2385.85|2385.35|2386.48|2385.98|2386.98|2386.48|2385.73|2385.23|1410
1637062800000|2021-11-16 11:40:00|2386.6|2386.1|2388.1|2387.6|2388.23|2387.73|2386.48|2385.98|1059
1637063100000|2021-11-16 11:45:00|2388.23|2387.73|2388.23|2387.73|2388.98|2388.48|2388.23|2387.73|2205
1637063400000|2021-11-16 11:50:00|2388.48|2387.98|2387.23|2386.73|2388.48|2387.98|2386.98|2386.48|930
1637063700000|2021-11-16 11:55:00|2387.35|2386.85|2388.48|2387.98|2388.48|2387.98|2386.98|2386.48|859
1637064000000|2021-11-16 12:00:00|2388.35|2387.85|2387.73|2387.23|2388.48|2387.98|2387.48|2386.98|1289
1637064300000|2021-11-16 12:05:00|2387.6|2387.1|2385.73|2385.23|2387.6|2387.1|2385.48|2384.98|9246
1637064600000|2021-11-16 12:10:00|2385.6|2385.1|2385.73|2385.23|2385.98|2385.48|2384.48|2383.98|784
1637064900000|2021-11-16 12:15:00|2385.98|2385.48|2385.48|2384.98|2386.35|2385.85|2385.48|2384.98|534
1637065200000|2021-11-16 12:20:00|2385.35|2384.85|2384.73|2384.23|2385.35|2384.85|2383.98|2383.48|3927
1637065500000|2021-11-16 12:25:00|2384.98|2384.48|2384.23|2383.73|2385.23|2384.73|2383.73|2383.23|1548
1637065800000|2021-11-16 12:30:00|2384.1|2383.6|2385.23|2384.73|2385.48|2384.98|2383.98|2383.48|658
1637066100000|2021-11-16 12:35:00|2385.35|2384.85|2385.48|2384.98|2386.23|2385.73|2385.35|2384.85|673
1637066400000|2021-11-16 12:40:00|2385.61|2385.11|2384.11|2383.61|2385.86|2385.36|2383.98|2383.48|1627
1637066700000|2021-11-16 12:45:00|2383.86|2383.36|2384.98|2384.48|2385.36|2384.86|2383.86|2383.36|1252
1637067000000|2021-11-16 12:50:00|2385.11|2384.61|2384.23|2383.73|2385.61|2385.11|2384.11|2383.61|863
1637067300000|2021-11-16 12:55:00|2384.11|2383.61|2382.61|2382.11|2384.48|2383.98|2382.36|2381.86|1876
1637067600000|2021-11-16 13:00:00|2382.86|2382.36|2383.36|2382.86|2383.61|2383.11|2382.61|2382.11|1197
1637067900000|2021-11-16 13:05:00|2383.48|2382.98|2380.86|2380.36|2383.61|2383.11|2380.86|2380.36|847
1637068200000|2021-11-16 13:10:00|2380.73|2380.23|2380.11|2379.61|2380.86|2380.36|2379.86|2379.36|4946
1637068500000|2021-11-16 13:15:00|2380.36|2379.86|2379.36|2378.86|2380.48|2379.98|2378.73|2378.23|1000
1637068800000|2021-11-16 13:20:00|2379.23|2378.73|2379.61|2379.11|2380.36|2379.86|2379.23|2378.73|3759
1637069100000|2021-11-16 13:25:00|2379.48|2378.98|2378.73|2378.23|2379.86|2379.36|2378.61|2378.11|703
1637069400000|2021-11-16 13:30:00|2378.86|2378.36|2378.98|2378.48|2380.36|2379.86|2378.11|2377.61|919
1637069700000|2021-11-16 13:35:00|2379.11|2378.61|2380.86|2380.36|2381.11|2380.61|2378.98|2378.48|14427
1637070000000|2021-11-16 13:40:00|2380.98|2380.48|2379.61|2379.11|2381.36|2380.86|2379.61|2379.11|1397
1637070300000|2021-11-16 13:45:00|2379.73|2379.23|2380.36|2379.86|2380.48|2379.98|2379.11|2378.61|3309
1637070600000|2021-11-16 13:50:00|2380.23|2379.73|2380.98|2380.48|2381.36|2380.86|2380.23|2379.73|6124
1637070900000|2021-11-16 13:55:00|2380.86|2380.36|2380.86|2380.36|2381.36|2380.86|2380.61|2380.11|382
1637071200000|2021-11-16 14:00:00|2380.61|2380.11|2380.36|2379.86|2381.61|2381.11|2379.61|2379.11|2351
1637071500000|2021-11-16 14:05:00|2380.48|2379.98|2380.36|2379.86|2381.36|2380.86|2380.11|2379.61|1058
1637071800000|2021-11-16 14:10:00|2380.48|2379.98|2379.61|2379.11|2380.61|2380.11|2379.61|2379.11|1486
1637072100000|2021-11-16 14:15:00|2379.48|2378.98|2380.36|2379.86|2380.48|2379.98|2379.23|2378.73|6467
1637072400000|2021-11-16 14:20:00|2380.48|2379.98|2379.61|2379.11|2380.86|2380.36|2379.48|2378.98|2873
1637072700000|2021-11-16 14:25:00|2379.48|2378.98|2380.36|2379.86|2380.86|2380.36|2379.23|2378.73|7006
1637073000000|2021-11-16 14:30:00|2380.61|2380.11|2380.36|2379.86|2381.36|2380.86|2379.61|2379.11|7609
1637073300000|2021-11-16 14:35:00|2380.48|2379.98|2382.36|2381.86|2383.86|2383.36|2380.48|2379.98|2151
1637073600000|2021-11-16 14:40:00|2382.48|2381.98|2383.61|2383.11|2384.11|2383.61|2382.11|2381.61|2091
1637073900000|2021-11-16 14:45:00|2383.86|2383.36|2382.86|2382.36|2384.36|2383.86|2382.61|2382.11|1290
1637074200000|2021-11-16 14:50:00|2382.98|2382.48|2383.61|2383.11|2384.36|2383.86|2382.36|2381.86|2520
1637074500000|2021-11-16 14:55:00|2383.73|2383.23|2387.61|2387.11|2388.11|2387.61|2383.36|2382.86|7992
1637074800000|2021-11-16 15:00:00|2387.86|2387.36|2385.86|2385.36|2389.11|2388.61|2385.36|2384.86|2913
1637075100000|2021-11-16 15:05:00|2385.73|2385.23|2383.86|2383.36|2385.86|2385.36|2383.36|2382.86|1816
1637075400000|2021-11-16 15:10:00|2384.1|2383.6|2383.85|2383.35|2385.1|2384.6|2383.72|2383.22|5944
1637075700000|2021-11-16 15:15:00|2383.6|2383.1|2383.85|2383.35|2384.6|2384.1|2383.47|2382.97|8554
1637076000000|2021-11-16 15:20:00|2383.72|2383.22|2382.6|2382.1|2383.85|2383.35|2382.1|2381.6|2985
1637076300000|2021-11-16 15:25:00|2382.35|2381.85|2383.6|2383.1|2384.35|2383.85|2382.35|2381.85|2027
1637076600000|2021-11-16 15:30:00|2383.85|2383.35|2384.85|2384.35|2385.1|2384.6|2383.6|2383.1|10960
1637076900000|2021-11-16 15:35:00|2385.1|2384.6|2387.35|2386.85|2387.35|2386.85|2385.1|2384.6|3098
1637077200000|2021-11-16 15:40:00|2387.22|2386.72|2386.6|2386.1|2387.6|2387.1|2386.1|2385.6|5493
1637077500000|2021-11-16 15:45:00|2386.47|2385.97|2387.85|2387.35|2388.1|2387.6|2385.85|2385.35|1469
1637077800000|2021-11-16 15:50:00|2387.97|2387.47|2387.35|2386.85|2388.35|2387.85|2387.35|2386.85|2880
1637078100000|2021-11-16 15:55:00|2387.47|2386.97|2386.85|2386.35|2387.85|2387.35|2386.85|2386.35|2156
1637078400000|2021-11-16 16:00:00|2386.72|2386.22|2387.85|2387.35|2387.85|2387.35|2386.6|2386.1|11741
1637078700000|2021-11-16 16:05:00|2387.72|2387.22|2388.85|2388.35|2389.1|2388.6|2387.6|2387.1|2314
1637079000000|2021-11-16 16:10:00|2388.6|2388.1|2389.35|2388.85|2389.35|2388.85|2388.35|2387.85|2339
1637079300000|2021-11-16 16:15:00|2389.47|2388.97|2390.35|2389.85|2390.6|2390.1|2389.22|2388.72|2802
1637079600000|2021-11-16 16:20:00|2390.47|2389.97|2388.89|2387.39|2391.1|2390.6|2387.6|2387.1|9480
1637079900000|2021-11-16 16:25:00|2388.87|2387.37|2388.86|2387.36|2389.16|2387.66|2388.02|2386.52|6295
1637080200000|2021-11-16 16:30:00|2389.04|2387.54|2386.3|2384.9|2389.17|2387.77|2386.3|2384.9|365
1637080500000|2021-11-16 16:35:00|2386.42|2385.02|2387.3|2385.9|2388.3|2386.9|2386.17|2384.77|76
1637080800000|2021-11-16 16:40:00|2387.42|2386.02|2387.3|2385.9|2387.55|2386.15|2387.3|2385.9|11
1637081100000|2021-11-16 16:45:00|2387.42|2386.02|2387.3|2385.9|2388.05|2386.65|2387.3|2385.9|34
1637081400000|2021-11-16 16:50:00|2387.05|2385.65|2387.8|2386.4|2387.8|2386.4|2387.05|2385.65|427
1637081700000|2021-11-16 16:55:00|2388.05|2386.65|2387.13|2385.63|2388.42|2387.02|2387.05|2385.6|36
1637082000000|2021-11-16 17:00:00|2387.11|2385.61|2387.3|2385.8|2387.65|2386.15|2387.02|2385.52|205
1637082300000|2021-11-16 17:05:00|2387.34|2385.84|2386.73|2385.23|2387.49|2385.99|2386.69|2385.19|0
1637082600000|2021-11-16 17:10:00|2386.71|2385.21|2387.07|2385.57|2387.1|2385.6|2386.69|2385.19|350
1637082900000|2021-11-16 17:15:00|2387.08|2385.58|2387.45|2385.95|2387.7|2386.2|2386.85|2385.35|0
1637083200000|2021-11-16 17:20:00|2387.48|2385.98|2387.52|2386.02|2387.54|2386.04|2386.93|2385.43|0
1637083500000|2021-11-16 17:25:00|2387.48|2385.98|2387.22|2385.72|2387.67|2386.17|2387|2385.5|0
1637083800000|2021-11-16 17:30:00|2387.24|2385.74|2387.65|2386.15|2387.67|2386.17|2386.92|2385.42|0
1637084100000|2021-11-16 17:35:00|2387.67|2386.17|2387.59|2386.09|2387.92|2386.42|2387.37|2385.87|0
1637084400000|2021-11-16 17:40:00|2387.61|2386.11|2388.77|2387.27|2388.77|2387.27|2387.57|2386.07|0
1637084700000|2021-11-16 17:45:00|2388.73|2387.23|2388.37|2386.87|2388.89|2387.39|2388.3|2386.8|0
1637085000000|2021-11-16 17:50:00|2388.34|2386.84|2388.36|2386.86|2388.81|2387.31|2388.3|2386.8|0
1637085300000|2021-11-16 17:55:00|2388.34|2386.84|2388.33|2386.83|2388.54|2387.04|2388.03|2386.53|0
1637085600000|2021-11-16 18:00:00|2388.21|2386.71|2389.12|2387.62|2389.16|2387.66|2387.99|2386.49|0
1637085900000|2021-11-16 18:05:00|2389.16|2387.66|2388.98|2387.48|2389.31|2387.81|2388.79|2387.29|0
1637086200000|2021-11-16 18:10:00|2389|2387.5|2388.72|2387.22|2389.13|2387.63|2388.47|2386.97|0
1637086500000|2021-11-16 18:15:00|2388.63|2387.13|2387.96|2386.46|2389.17|2387.67|2387.96|2386.46|0
1637086800000|2021-11-16 18:20:00|2387.99|2386.49|2388.66|2387.16|2388.8|2387.3|2387.99|2386.49|0
1637087100000|2021-11-16 18:25:00|2388.62|2387.12|2388.55|2387.05|2388.66|2387.16|2388.29|2386.79|0
1637087400000|2021-11-16 18:30:00|2388.59|2387.09|2389.45|2387.95|2389.45|2387.95|2388.59|2387.09|0
1637087700000|2021-11-16 18:35:00|2389.43|2387.93|2389.48|2387.98|2389.7|2388.2|2389.12|2387.62|0
1637088000000|2021-11-16 18:40:00|2389.5|2388|2389.74|2388.24|2389.76|2388.26|2389.32|2387.82|0
1637088300000|2021-11-16 18:45:00|2389.65|2388.15|2389.74|2388.24|2390|2388.5|2389.41|2387.91|0
1637088600000|2021-11-16 18:50:00|2389.76|2388.26|2389.96|2388.46|2390.22|2388.72|2389.56|2388.06|0
1637088900000|2021-11-16 18:55:00|2390|2388.5|2389.85|2388.35|2390.22|2388.72|2389.77|2388.27|0
1637089200000|2021-11-16 19:00:00|2389.89|2388.39|2390.05|2388.55|2390.22|2388.72|2389.55|2388.05|0
1637089500000|2021-11-16 19:05:00|2390.01|2388.51|2389.98|2388.48|2390.05|2388.55|2389.72|2388.22|0
1637089800000|2021-11-16 19:10:00|2389.89|2388.39|2389.64|2388.14|2390.05|2388.55|2389.6|2388.1|0
1637090100000|2021-11-16 19:15:00|2389.68|2388.18|2389.13|2387.63|2389.68|2388.18|2388.76|2387.26|0
1637090400000|2021-11-16 19:20:00|2389.17|2387.67|2388.57|2387.07|2389.17|2387.67|2388.5|2387|0
1637090700000|2021-11-16 19:25:00|2388.59|2387.09|2389.56|2388.06|2389.6|2388.1|2388.59|2387.09|0
1637091000000|2021-11-16 19:30:00|2389.52|2388.02|2389.7|2388.2|2389.81|2388.31|2389.48|2387.98|0
1637091300000|2021-11-16 19:35:00|2389.74|2388.24|2389.01|2387.51|2389.78|2388.28|2388.97|2387.47|0
1637091600000|2021-11-16 19:40:00|2388.97|2387.47|2388.84|2387.34|2389.06|2387.56|2388.71|2387.21|0
1637091900000|2021-11-16 19:45:00|2388.93|2387.43|2388.49|2386.99|2388.99|2387.49|2388.38|2386.88|0
1637092200000|2021-11-16 19:50:00|2388.67|2387.17|2388.97|2387.47|2389.08|2387.58|2388.67|2387.17|0
1637092500000|2021-11-16 19:55:00|2389.01|2387.51|2388.67|2387.17|2389.01|2387.51|2388.63|2387.13|0
1637092800000|2021-11-16 20:00:00|2388.63|2387.13|2388.23|2386.73|2388.97|2387.47|2388.2|2386.7|0
1637093100000|2021-11-16 20:05:00|2388.2|2386.7|2388.08|2386.58|2388.42|2386.92|2387.9|2386.4|0
1637093400000|2021-11-16 20:10:00|2388.1|2386.6|2388.12|2386.62|2388.12|2386.62|2387.42|2385.92|0
1637093700000|2021-11-16 20:15:00|2388.16|2386.66|2388.08|2386.58|2388.23|2386.73|2387.53|2386.03|0
1637094000000|2021-11-16 20:20:00|2388.06|2386.56|2387.9|2386.4|2388.47|2386.97|2387.86|2386.36|0
1637094300000|2021-11-16 20:25:00|2387.92|2386.42|2387.64|2386.14|2388.12|2386.62|2387.57|2386.07|0
1637094600000|2021-11-16 20:30:00|2387.46|2385.96|2388.35|2386.85|2388.61|2387.11|2387.37|2385.87|0
1637094900000|2021-11-16 20:35:00|2388.33|2386.83|2387.72|2386.22|2388.64|2387.14|2387.68|2386.18|0
1637095200000|2021-11-16 20:40:00|2387.76|2386.26|2387.76|2386.26|2388.31|2386.81|2387.68|2386.18|0
1637095500000|2021-11-16 20:45:00|2387.68|2386.18|2386.57|2385.07|2387.83|2386.33|2386.35|2384.85|0
1637095800000|2021-11-16 20:50:00|2386.61|2385.11|2386.64|2385.14|2387.31|2385.81|2386.27|2384.77|0
1637096100000|2021-11-16 20:55:00|2386.68|2385.18|2386|2384.5|2387.02|2385.52|2385.45|2383.95|0
1637096400000|2021-11-16 21:00:00|2386.51|2385.01|2386.6|2385.1|2386.82|2385.32|2385.53|2384.03|0
1637096700000|2021-11-16 21:05:00|2386.62|2385.12|2386.6|2385.1|2387.23|2385.73|2386.51|2385.01|0
1637097000000|2021-11-16 21:10:00|2386.58|2385.08|2386.51|2385.01|2386.6|2385.1|2386.38|2384.88|0
1637097300000|2021-11-16 21:15:00|2386.53|2385.03|2387.29|2385.79|2387.29|2385.79|2386.44|2384.94|0
1637097600000|2021-11-16 21:20:00|2387.3|2385.8|2387.2|2385.7|2387.38|2385.88|2386.97|2385.47|0
1637097900000|2021-11-16 21:25:00|2387.19|2385.69|2387.2|2385.7|2387.2|2385.7|2387.07|2385.57|0
1637098200000|2021-11-16 21:30:00|2387.19|2385.69|2386.57|2385.07|2387.19|2385.69|2386.57|2385.07|0
1637098500000|2021-11-16 21:35:00|2386.59|2385.09|2386.66|2385.16|2386.75|2385.25|2386.59|2385.09|0
1637098800000|2021-11-16 21:40:00|2386.68|2385.18|2386.35|2384.85|2386.75|2385.25|2386.35|2384.85|0
1637099100000|2021-11-16 21:45:00|2386.33|2384.83|2385.81|2384.31|2386.33|2384.83|2385.77|2384.27|0
1637099400000|2021-11-16 21:50:00|2385.8|2384.3|2385.93|2384.43|2386.03|2384.53|2385.77|2384.27|0
1637099700000|2021-11-16 21:55:00|2385.95|2384.45|2386.03|2384.53|2386.12|2384.62|2385.93|2384.43|0
1637100000000|2021-11-16 22:00:00|2386.07|2384.57|2386.11|2384.61|2386.14|2384.64|2386.03|2384.53|0
1637100300000|2021-11-16 22:05:00|2386.07|2384.57|2386.11|2384.61|2386.11|2384.61|2386.07|2384.57|0
1637100600000|2021-11-16 22:10:00|2386.07|2384.57|2386.11|2384.61|2386.14|2384.64|2386.07|2384.57|0
1637100900000|2021-11-16 22:15:00|2386.14|2384.64|2386.14|2384.64|2386.14|2384.64|2386|2384.5|0
1637101200000|2021-11-16 22:20:00|2386.07|2384.57|2386.11|2384.61|2386.14|2384.64|2386.07|2384.57|0
1637101500000|2021-11-16 22:25:00|2386.14|2384.64|2386.14|2384.64|2386.14|2384.64|2386.11|2384.61|0
1637101800000|2021-11-16 22:30:00|2386.18|2384.68|2386.14|2384.64|2386.22|2384.72|2386.14|2384.64|0
1637102100000|2021-11-16 22:35:00|2386.07|2384.57|2386.07|2384.57|2386.11|2384.61|2386.07|2384.57|0
1637102400000|2021-11-16 22:40:00|2386.11|2384.61|2386.14|2384.64|2386.18|2384.68|2386.11|2384.61|0
1637102700000|2021-11-16 22:45:00|2386.22|2384.72|2386.18|2384.68|2386.22|2384.72|2386.14|2384.64|0
1637103000000|2021-11-16 22:50:00|2386.14|2384.64|2386.18|2384.68|2386.25|2384.75|2386.11|2384.61|0
1637103300000|2021-11-16 22:55:00|2386.14|2384.64|2386.14|2384.64|2386.18|2384.68|2386.14|2384.64|0
1637103600000|2021-11-16 23:00:00|2386.18|2384.68|2386.34|2384.84|2386.56|2385.06|2386.07|2384.57|0
1637103900000|2021-11-16 23:05:00|2386.33|2384.83|2386.25|2384.75|2386.34|2384.84|2386.03|2384.53|0
1637104200000|2021-11-16 23:10:00|2386.26|2384.76|2386.65|2385.15|2386.65|2385.15|2386.25|2384.75|0
1637104500000|2021-11-16 23:15:00|2386.64|2385.14|2385.4|2383.9|2386.64|2385.14|2385.4|2383.9|0
1637104800000|2021-11-16 23:20:00|2385.41|2383.91|2385.58|2384.08|2385.71|2384.21|2385.41|2383.91|0
1637105100000|2021-11-16 23:25:00|2385.57|2384.07|2386.03|2384.53|2386.12|2384.62|2385.49|2383.99|0
1637105400000|2021-11-16 23:30:00|2386.02|2384.52|2386.46|2384.96|2386.46|2384.96|2385.85|2384.35|0
1637105700000|2021-11-16 23:35:00|2386.44|2384.94|2386.86|2385.36|2386.86|2385.36|2386.37|2384.87|0
1637106000000|2021-11-16 23:40:00|2386.87|2385.37|2387.08|2385.58|2387.18|2385.68|2386.77|2385.27|0
1637106300000|2021-11-16 23:45:00|2387.09|2385.59|2387.49|2385.99|2387.49|2385.99|2387.08|2385.58|0
1637106600000|2021-11-16 23:50:00|2387.5|2386|2387.17|2385.67|2387.71|2386.21|2387.17|2385.67|0
1637106900000|2021-11-16 23:55:00|2387.19|2385.69|2387.3|2385.8|2387.34|2385.84|2387.17|2385.67|0
1637107200000|2021-11-17 00:00:00|2387.31|2385.81|2387.07|2385.57|2387.34|2385.84|2386.85|2385.35|0
1637107500000|2021-11-17 00:05:00|2387.08|2385.58|2387.38|2385.88|2387.6|2386.1|2387.08|2385.58|0
1637107800000|2021-11-17 00:10:00|2387.36|2385.86|2387.38|2385.88|2387.6|2386.1|2387.29|2385.79|0
1637108100000|2021-11-17 00:15:00|2387.37|2385.87|2386.13|2384.63|2387.37|2385.87|2385.93|2384.43|0
1637108400000|2021-11-17 00:20:00|2386.1|2384.6|2385.69|2384.19|2386.34|2384.84|2385.69|2384.19|0
1637108700000|2021-11-17 00:25:00|2385.68|2384.18|2385.01|2383.51|2385.69|2384.19|2384.77|2383.27|0
1637109000000|2021-11-17 00:30:00|2385.04|2383.54|2385.46|2383.96|2385.65|2384.15|2384.99|2383.49|0
1637109300000|2021-11-17 00:35:00|2385.44|2383.94|2385.25|2383.75|2385.49|2383.99|2385.02|2383.52|0
1637109600000|2021-11-17 00:40:00|2385.26|2383.76|2385.01|2383.51|2385.27|2383.77|2385.01|2383.51|0
1637109900000|2021-11-17 00:45:00|2385.02|2383.52|2384.96|2383.46|2385.2|2383.7|2384.76|2383.26|0
1637110200000|2021-11-17 00:50:00|2384.97|2383.47|2385.24|2383.74|2385.24|2383.74|2384.97|2383.47|0
1637110500000|2021-11-17 00:55:00|2385.21|2383.71|2385.03|2383.53|2385.46|2383.96|2384.79|2383.29|0
1637110800000|2021-11-17 01:00:00|2384.97|2383.47|2384.82|2383.32|2385.25|2383.75|2384.57|2383.07|0
1637111100000|2021-11-17 01:05:00|2384.8|2383.3|2384.45|2382.95|2384.82|2383.32|2384.36|2382.86|0
1637111400000|2021-11-17 01:10:00|2384.46|2382.96|2384.7|2383.2|2384.7|2383.2|2384.46|2382.96|0
1637111700000|2021-11-17 01:15:00|2384.69|2383.19|2384.94|2383.44|2385.14|2383.64|2384.49|2382.99|0
1637112000000|2021-11-17 01:20:00|2384.93|2383.43|2384.49|2382.99|2385.14|2383.64|2384.48|2382.98|0
1637112300000|2021-11-17 01:25:00|2384.47|2382.97|2384.91|2383.41|2384.93|2383.43|2384.47|2382.97|0
1637112600000|2021-11-17 01:30:00|2384.9|2383.4|2384.79|2383.29|2385.13|2383.63|2384.69|2383.19|0
1637112900000|2021-11-17 01:35:00|2384.83|2383.33|2384.41|2382.91|2384.94|2383.44|2384.41|2382.91|0
1637113200000|2021-11-17 01:40:00|2384.43|2382.93|2383.95|2382.45|2384.46|2382.96|2383.95|2382.45|0
1637113500000|2021-11-17 01:45:00|2383.96|2382.46|2384.4|2382.9|2384.62|2383.12|2383.95|2382.45|0
1637113800000|2021-11-17 01:50:00|2384.41|2382.91|2384.84|2383.34|2384.85|2383.35|2384.38|2382.88|0
1637114100000|2021-11-17 01:55:00|2384.85|2383.35|2384.41|2382.91|2384.85|2383.35|2384.41|2382.91|0
1637114400000|2021-11-17 02:00:00|2384.42|2382.92|2383.95|2382.45|2384.52|2383.02|2383.95|2382.45|0
1637114700000|2021-11-17 02:05:00|2383.94|2382.44|2384.18|2382.68|2384.18|2382.68|2383.93|2382.43|0
1637115000000|2021-11-17 02:10:00|2384.17|2382.67|2384.41|2382.91|2384.43|2382.93|2383.96|2382.46|0
1637115300000|2021-11-17 02:15:00|2384.42|2382.92|2384.63|2383.13|2384.63|2383.13|2384.4|2382.9|0
1637115600000|2021-11-17 02:20:00|2384.65|2383.15|2384.65|2383.15|2384.87|2383.37|2384.43|2382.93|0
1637115900000|2021-11-17 02:25:00|2384.58|2383.08|2384.02|2382.52|2384.58|2383.08|2384|2382.5|0
1637116200000|2021-11-17 02:30:00|2384.03|2382.53|2384.02|2382.52|2384.03|2382.53|2383.78|2382.28|0
1637116500000|2021-11-17 02:35:00|2384.03|2382.53|2383.84|2382.34|2384.07|2382.57|2383.82|2382.32|0
1637116800000|2021-11-17 02:40:00|2383.81|2382.31|2383.79|2382.29|2383.82|2382.32|2383.79|2382.29|0
1637117100000|2021-11-17 02:45:00|2383.8|2382.3|2383.82|2382.32|2383.82|2382.32|2383.79|2382.29|0
1637117400000|2021-11-17 02:50:00|2383.81|2382.31|2383.74|2382.24|2383.81|2382.31|2383.5|2382|0
1637117700000|2021-11-17 02:55:00|2383.75|2382.25|2383.74|2382.24|2383.75|2382.25|2383.74|2382.24|0
1637118000000|2021-11-17 03:00:00|2383.75|2382.25|2384.41|2382.91|2384.62|2383.12|2383.73|2382.23|0
1637118300000|2021-11-17 03:05:00|2384.42|2382.92|2384.39|2382.89|2384.62|2383.12|2384.38|2382.88|0
1637118600000|2021-11-17 03:10:00|2384.38|2382.88|2384.14|2382.64|2384.39|2382.89|2383.91|2382.41|0
1637118900000|2021-11-17 03:15:00|2384.13|2382.63|2383.62|2382.12|2384.14|2382.64|2383.61|2382.11|0
1637119200000|2021-11-17 03:20:00|2383.61|2382.11|2382.83|2381.33|2383.61|2382.11|2382.81|2381.31|0
1637119500000|2021-11-17 03:25:00|2382.81|2381.31|2382.94|2381.44|2383.07|2381.57|2382.59|2381.09|0
1637119800000|2021-11-17 03:30:00|2382.98|2381.48|2383.28|2381.78|2383.3|2381.8|2382.93|2381.43|0
1637120100000|2021-11-17 03:35:00|2383.27|2381.77|2382.85|2381.35|2383.28|2381.78|2382.83|2381.33|0
1637120400000|2021-11-17 03:40:00|2382.84|2381.34|2383.39|2381.89|2383.47|2381.97|2382.82|2381.32|0
1637120700000|2021-11-17 03:45:00|2383.38|2381.88|2383.36|2381.86|2383.38|2381.88|2383.13|2381.63|0
1637121000000|2021-11-17 03:50:00|2383.38|2381.88|2383.61|2382.11|2383.61|2382.11|2383.36|2381.86|0
1637121300000|2021-11-17 03:55:00|2383.62|2382.12|2383.4|2381.9|2383.62|2382.12|2383.29|2381.79|0
1637121600000|2021-11-17 04:00:00|2383.41|2381.91|2383.65|2382.15|2383.67|2382.17|2383.4|2381.9|0
1637121900000|2021-11-17 04:05:00|2383.67|2382.17|2383.24|2381.74|2383.67|2382.17|2383.02|2381.52|0
1637122200000|2021-11-17 04:10:00|2383.23|2381.73|2383.91|2382.41|2384.02|2382.52|2383.11|2381.61|0
1637122500000|2021-11-17 04:15:00|2383.93|2382.43|2384.07|2382.57|2384.13|2382.63|2383.91|2382.41|0
1637122800000|2021-11-17 04:20:00|2384.06|2382.56|2383.83|2382.33|2384.07|2382.57|2383.82|2382.32|0
1637123100000|2021-11-17 04:25:00|2383.84|2382.34|2384.04|2382.54|2384.04|2382.54|2383.83|2382.33|0
1637123400000|2021-11-17 04:30:00|2384.03|2382.53|2384|2382.5|2384.03|2382.53|2384|2382.5|0
1637123700000|2021-11-17 04:35:00|2383.93|2382.43|2384.03|2382.53|2384.04|2382.54|2383.8|2382.3|0
1637124000000|2021-11-17 04:40:00|2384.1|2382.6|2384.45|2382.95|2384.47|2382.97|2384.1|2382.6|0
1637124300000|2021-11-17 04:45:00|2384.39|2382.89|2384.47|2382.97|2384.48|2382.98|2384.25|2382.75|0
1637124600000|2021-11-17 04:50:00|2384.51|2383.01|2384.73|2383.23|2384.73|2383.23|2384.51|2383.01|0
1637124900000|2021-11-17 04:55:00|2384.75|2383.25|2384.72|2383.22|2384.75|2383.25|2384.7|2383.2|0
1637125200000|2021-11-17 05:00:00|2384.73|2383.23|2384.75|2383.25|2385.2|2383.7|2384.73|2383.23|0
1637125500000|2021-11-17 05:05:00|2384.76|2383.26|2384.98|2383.48|2384.99|2383.49|2384.76|2383.26|0
1637125800000|2021-11-17 05:10:00|2384.99|2383.49|2384.75|2383.25|2385.21|2383.71|2384.75|2383.25|0
1637126100000|2021-11-17 05:15:00|2384.76|2383.26|2384.51|2383.01|2384.76|2383.26|2384.51|2383.01|0
1637126400000|2021-11-17 05:20:00|2384.52|2383.02|2384.72|2383.22|2384.95|2383.45|2384.5|2383|0
1637126700000|2021-11-17 05:25:00|2384.69|2383.19|2384.66|2383.16|2384.69|2383.19|2384.45|2382.95|0
1637127000000|2021-11-17 05:30:00|2384.67|2383.17|2385.14|2383.64|2385.16|2383.66|2384.67|2383.17|0
1637127300000|2021-11-17 05:35:00|2385.07|2383.57|2385.4|2383.9|2385.65|2384.15|2384.94|2383.44|0
1637127600000|2021-11-17 05:40:00|2385.41|2383.91|2385.18|2383.68|2385.42|2383.92|2385.17|2383.67|0
1637127900000|2021-11-17 05:45:00|2385.17|2383.67|2384.73|2383.23|2385.17|2383.67|2384.51|2383.01|0
1637128200000|2021-11-17 05:50:00|2384.72|2383.22|2384.73|2383.23|2384.75|2383.25|2384.51|2383.01|0
1637128500000|2021-11-17 05:55:00|2384.7|2383.2|2384.47|2382.97|2384.98|2383.48|2384.47|2382.97|0
1637128800000|2021-11-17 06:00:00|2384.46|2382.96|2384.69|2383.19|2384.91|2383.41|2384.45|2382.95|0
1637129100000|2021-11-17 06:05:00|2384.7|2383.2|2384.25|2382.75|2384.7|2383.2|2384.25|2382.75|0
1637129400000|2021-11-17 06:10:00|2384.22|2382.72|2384.07|2382.57|2384.22|2382.72|2383.81|2382.31|0
1637129700000|2021-11-17 06:15:00|2384.14|2382.64|2384.52|2383.02|2384.52|2383.02|2384.04|2382.54|0
1637130000000|2021-11-17 06:20:00|2384.53|2383.03|2384.97|2383.47|2384.97|2383.47|2384.51|2383.01|0
1637130300000|2021-11-17 06:25:00|2384.99|2383.49|2385.24|2383.74|2385.24|2383.74|2384.96|2383.46|0
1637130600000|2021-11-17 06:30:00|2385.22|2383.72|2385.17|2383.67|2385.44|2383.94|2385|2383.5|0
1637130900000|2021-11-17 06:35:00|2385.13|2383.63|2385.2|2383.7|2385.21|2383.71|2384.76|2383.26|0
1637131200000|2021-11-17 06:40:00|2385.19|2383.69|2385.15|2383.65|2385.4|2383.9|2384.93|2383.43|0
1637131500000|2021-11-17 06:45:00|2385.16|2383.66|2384.54|2383.04|2385.37|2383.87|2384.52|2383.02|0
1637131800000|2021-11-17 06:50:00|2384.55|2383.05|2384.76|2383.26|2384.98|2383.48|2384.54|2383.04|0
1637132100000|2021-11-17 06:55:00|2384.77|2383.27|2384.55|2383.05|2384.98|2383.48|2384.34|2382.84|0
1637132400000|2021-11-17 07:00:00|2384.62|2383.12|2384.96|2383.46|2385.2|2383.7|2384.56|2383.06|0
1637132700000|2021-11-17 07:05:00|2384.97|2383.47|2384.31|2382.81|2384.99|2383.49|2384.31|2382.81|0
1637133000000|2021-11-17 07:10:00|2384.3|2382.8|2383.84|2382.34|2384.51|2383.01|2383.62|2382.12|0
1637133300000|2021-11-17 07:15:00|2383.87|2382.37|2383.25|2381.75|2384.04|2382.54|2383.02|2381.52|0
1637133600000|2021-11-17 07:20:00|2383.24|2381.74|2384.3|2382.8|2384.3|2382.8|2383.23|2381.73|0
1637133900000|2021-11-17 07:25:00|2384.29|2382.79|2384.82|2383.32|2384.82|2383.32|2383.88|2382.38|0
1637134200000|2021-11-17 07:30:00|2384.81|2383.31|2383.55|2382.15|2385.92|2384.52|2383.42|2382.02|57
1637134500000|2021-11-17 07:35:00|2383.3|2381.9|2383.3|2381.9|2384.17|2382.77|2383.3|2381.9|29
1637134800000|2021-11-17 07:40:00|2384.17|2382.77|2381.55|2380.15|2384.42|2383.02|2381.55|2380.15|5
1637135100000|2021-11-17 07:45:00|2382.17|2380.77|2382.3|2380.9|2382.3|2380.9|2380.8|2379.4|29
1637135400000|2021-11-17 07:50:00|2382.92|2381.52|2382.92|2381.52|2382.92|2381.52|2382.3|2380.9|15
1637135700000|2021-11-17 07:55:00|2383.05|2381.55|2381.94|2380.44|2383.17|2381.67|2381.94|2380.44|0
1637136000000|2021-11-17 08:00:00|2382.23|2380.73|2376.35|2375.85|2382.23|2380.73|2374.35|2373.85|5483
1637136300000|2021-11-17 08:05:00|2376.1|2375.6|2374.6|2374.1|2376.6|2376.1|2373.1|2372.6|2628
1637136600000|2021-11-17 08:10:00|2374.47|2373.97|2379.35|2378.85|2379.85|2379.35|2374.47|2373.97|3128
1637136900000|2021-11-17 08:15:00|2379.47|2378.97|2378.22|2377.72|2379.85|2379.35|2376.6|2376.1|2144
1637137200000|2021-11-17 08:20:00|2378.35|2377.85|2377.35|2376.85|2380.35|2379.85|2376.1|2375.6|4709
1637137500000|2021-11-17 08:25:00|2377.47|2376.97|2381.35|2380.85|2381.6|2381.1|2377.47|2376.97|3071
1637137800000|2021-11-17 08:30:00|2381.1|2380.6|2379.1|2378.6|2381.6|2381.1|2378.35|2377.85|6550
1637138100000|2021-11-17 08:35:00|2378.85|2378.35|2377.1|2376.6|2379.85|2379.35|2376.85|2376.35|2893
1637138400000|2021-11-17 08:40:00|2377.37|2376.87|2377.12|2376.62|2377.37|2376.87|2375.87|2375.37|1433
1637138700000|2021-11-17 08:45:00|2377.37|2376.87|2376.12|2375.62|2378.12|2377.62|2375.87|2375.37|1303
1637139000000|2021-11-17 08:50:00|2375.99|2375.49|2375.49|2374.99|2377.62|2377.12|2374.37|2373.87|1258
1637139300000|2021-11-17 08:55:00|2375.62|2375.12|2376.24|2375.74|2377.12|2376.62|2375.12|2374.62|2020
1637139600000|2021-11-17 09:00:00|2376.12|2375.62|2374.62|2374.12|2376.62|2376.12|2373.62|2373.12|1826
1637139900000|2021-11-17 09:05:00|2374.87|2374.37|2372.99|2372.49|2375.12|2374.62|2372.87|2372.37|1081
1637140200000|2021-11-17 09:10:00|2372.87|2372.37|2372.37|2371.87|2373.12|2372.62|2372.12|2371.62|2085
1637140500000|2021-11-17 09:15:00|2372.24|2371.74|2373.87|2373.37|2374.62|2374.12|2372.24|2371.74|870
1637140800000|2021-11-17 09:20:00|2373.74|2373.24|2374.49|2373.99|2375.12|2374.62|2373.74|2373.24|907
1637141100000|2021-11-17 09:25:00|2374.37|2373.87|2374.87|2374.37|2375.37|2374.87|2373.87|2373.37|6895
1637141400000|2021-11-17 09:30:00|2374.74|2374.24|2372.99|2372.49|2374.87|2374.37|2372.37|2371.87|961
1637141700000|2021-11-17 09:35:00|2373.12|2372.62|2374.12|2373.62|2374.87|2374.37|2372.12|2371.62|970
1637142000000|2021-11-17 09:40:00|2373.87|2373.37|2373.87|2373.37|2374.12|2373.62|2372.62|2372.12|1096
1637142300000|2021-11-17 09:45:00|2373.99|2373.49|2374.62|2374.12|2375.37|2374.87|2373.37|2372.87|3170
1637142600000|2021-11-17 09:50:00|2374.37|2373.87|2374.37|2373.87|2375.37|2374.87|2373.87|2373.37|3702
1637142900000|2021-11-17 09:55:00|2374.62|2374.12|2375.62|2375.12|2376.12|2375.62|2374.37|2373.87|628
1637143200000|2021-11-17 10:00:00|2375.37|2374.87|2375.12|2374.62|2375.87|2375.37|2374.99|2374.49|968
1637143500000|2021-11-17 10:05:00|2374.99|2374.49|2373.62|2373.12|2375.12|2374.62|2373.62|2373.12|1771
1637143800000|2021-11-17 10:10:00|2373.37|2372.87|2375.87|2375.37|2375.87|2375.37|2372.87|2372.37|1231
1637144100000|2021-11-17 10:15:00|2375.62|2375.12|2373.37|2372.87|2376.12|2375.62|2373.37|2372.87|2761
1637144400000|2021-11-17 10:20:00|2373.62|2373.12|2372.37|2371.87|2374.12|2373.62|2372.24|2371.74|837
1637144700000|2021-11-17 10:25:00|2372.24|2371.74|2371.12|2370.62|2372.24|2371.74|2369.87|2369.37|4436
1637145000000|2021-11-17 10:30:00|2371.24|2370.74|2371.24|2370.74|2371.87|2371.37|2370.74|2370.24|1581
1637145300000|2021-11-17 10:35:00|2371.12|2370.62|2370.37|2369.87|2371.62|2371.12|2369.99|2369.49|448
1637145600000|2021-11-17 10:40:00|2370.62|2370.12|2369.12|2368.62|2370.62|2370.12|2368.62|2368.12|1095
1637145900000|2021-11-17 10:45:00|2369.24|2368.74|2368.62|2368.12|2369.87|2369.37|2368.12|2367.62|856
1637146200000|2021-11-17 10:50:00|2368.74|2368.24|2365.12|2364.62|2369.62|2369.12|2365.12|2364.62|1393
1637146500000|2021-11-17 10:55:00|2365.24|2364.74|2367.37|2366.87|2367.37|2366.87|2364.62|2364.12|1971
1637146800000|2021-11-17 11:00:00|2367.24|2366.74|2367.12|2366.62|2367.62|2367.12|2366.12|2365.62|874
1637147100000|2021-11-17 11:05:00|2367.24|2366.74|2369.62|2369.12|2369.62|2369.12|2367.24|2366.74|735
1637147400000|2021-11-17 11:10:00|2369.49|2368.99|2371.24|2370.74|2371.37|2370.87|2368.87|2368.37|709
1637147700000|2021-11-17 11:15:00|2371.12|2370.62|2372.74|2372.24|2372.87|2372.37|2370.62|2370.12|1447
1637148000000|2021-11-17 11:20:00|2372.62|2372.12|2372.37|2371.87|2373.87|2373.37|2372.37|2371.87|1054
1637148300000|2021-11-17 11:25:00|2372.12|2371.62|2370.62|2370.12|2372.12|2371.62|2370.62|2370.12|1741
1637148600000|2021-11-17 11:30:00|2370.74|2370.24|2368.12|2367.62|2370.87|2370.37|2368.12|2367.62|1196
1637148900000|2021-11-17 11:35:00|2368.24|2367.74|2369.12|2368.62|2370.24|2369.74|2368.12|2367.62|1739
1637149200000|2021-11-17 11:40:00|2368.99|2368.49|2369.12|2368.62|2369.62|2369.12|2368.87|2368.37|1881
1637149500000|2021-11-17 11:45:00|2369.24|2368.74|2368.12|2367.62|2369.37|2368.87|2368.12|2367.62|376
1637149800000|2021-11-17 11:50:00|2368.24|2367.74|2368.37|2367.87|2368.62|2368.12|2367.87|2367.37|382
1637150100000|2021-11-17 11:55:00|2368.24|2367.74|2367.12|2366.62|2368.24|2367.74|2366.49|2365.99|1073
1637150400000|2021-11-17 12:00:00|2366.99|2366.49|2367.37|2366.87|2367.37|2366.87|2366.62|2366.12|451
1637150700000|2021-11-17 12:05:00|2367.24|2366.74|2366.12|2365.62|2367.37|2366.87|2366.12|2365.62|1511
1637151000000|2021-11-17 12:10:00|2365.99|2365.49|2367.37|2366.87|2367.62|2367.12|2365.87|2365.37|1854
1637151300000|2021-11-17 12:15:00|2367.24|2366.74|2368.12|2367.62|2368.74|2368.24|2366.87|2366.37|755
1637151600000|2021-11-17 12:20:00|2367.99|2367.49|2369.87|2369.37|2369.87|2369.37|2367.62|2367.12|836
1637151900000|2021-11-17 12:25:00|2369.74|2369.24|2370.62|2370.12|2370.62|2370.12|2369.62|2369.12|959
1637152200000|2021-11-17 12:30:00|2370.87|2370.37|2370.62|2370.12|2370.87|2370.37|2369.62|2369.12|1819
1637152500000|2021-11-17 12:35:00|2370.49|2369.99|2370.37|2369.87|2370.62|2370.12|2369.87|2369.37|777
1637152800000|2021-11-17 12:40:00|2370.75|2370.25|2371.75|2371.25|2371.75|2371.25|2370.75|2370.25|1947
1637153100000|2021-11-17 12:45:00|2371.62|2371.12|2371.12|2370.62|2371.75|2371.25|2370.75|2370.25|1228
1637153400000|2021-11-17 12:50:00|2371.25|2370.75|2370.5|2370|2371.25|2370.75|2370.25|2369.75|577
1637153700000|2021-11-17 12:55:00|2370.25|2369.75|2370.62|2370.12|2372|2371.5|2370.25|2369.75|891
1637154000000|2021-11-17 13:00:00|2370.75|2370.25|2370.12|2369.62|2371|2370.5|2370|2369.5|414
1637154300000|2021-11-17 13:05:00|2370|2369.5|2371|2370.5|2371|2370.5|2370|2369.5|2645
1637154600000|2021-11-17 13:10:00|2370.87|2370.37|2370.5|2370|2371.5|2371|2370|2369.5|597
1637154900000|2021-11-17 13:15:00|2370.37|2369.87|2369.87|2369.37|2371|2370.5|2369.75|2369.25|1954
1637155200000|2021-11-17 13:20:00|2369.75|2369.25|2370|2369.5|2370.75|2370.25|2369.75|2369.25|1305
1637155500000|2021-11-17 13:25:00|2370.12|2369.62|2370.25|2369.75|2370.5|2370|2369.75|2369.25|2932
1637155800000|2021-11-17 13:30:00|2370.37|2369.87|2369.5|2369|2370.5|2370|2369.5|2369|567
1637156100000|2021-11-17 13:35:00|2369.75|2369.25|2371|2370.5|2371.25|2370.75|2369.75|2369.25|455
1637156400000|2021-11-17 13:40:00|2371.25|2370.75|2371.25|2370.75|2372.5|2372|2371|2370.5|866
1637156700000|2021-11-17 13:45:00|2371.12|2370.62|2372.62|2372.12|2372.62|2372.12|2370.75|2370.25|731
1637157000000|2021-11-17 13:50:00|2372.75|2372.25|2373.25|2372.75|2374|2373.5|2372.62|2372.12|731
1637157300000|2021-11-17 13:55:00|2373|2372.5|2374.25|2373.75|2374.5|2374|2373|2372.5|1521
1637157600000|2021-11-17 14:00:00|2374.12|2373.62|2374.75|2374.25|2374.87|2374.37|2373.75|2373.25|1417
1637157900000|2021-11-17 14:05:00|2374.62|2374.12|2376.75|2376.25|2376.87|2376.37|2374.25|2373.75|1428
1637158200000|2021-11-17 14:10:00|2376.87|2376.37|2375.87|2375.37|2377|2376.5|2375.75|2375.25|1750
1637158500000|2021-11-17 14:15:00|2375.75|2375.25|2375|2374.5|2376|2375.5|2375|2374.5|2478
1637158800000|2021-11-17 14:20:00|2375.12|2374.62|2374.25|2373.75|2375.75|2375.25|2374.25|2373.75|1505
1637159100000|2021-11-17 14:25:00|2374.12|2373.62|2376.12|2375.62|2376.12|2375.62|2374|2373.5|1040
1637159400000|2021-11-17 14:30:00|2376.25|2375.75|2377.25|2376.75|2377.25|2376.75|2375.5|2375|1722
1637159700000|2021-11-17 14:35:00|2377.12|2376.62|2378|2377.5|2378|2377.5|2376.25|2375.75|1653
1637160000000|2021-11-17 14:40:00|2378.12|2377.62|2377|2376.5|2378.5|2378|2376.75|2376.25|2112
1637160300000|2021-11-17 14:45:00|2376.75|2376.25|2376.25|2375.75|2377.5|2377|2376.25|2375.75|1143
1637160600000|2021-11-17 14:50:00|2376|2375.5|2375|2374.5|2376|2375.5|2374.5|2374|1780
1637160900000|2021-11-17 14:55:00|2374.87|2374.37|2375.25|2374.75|2376|2375.5|2373.75|2373.25|2833
1637161200000|2021-11-17 15:00:00|2375|2374.5|2376.25|2375.75|2376.25|2375.75|2373.25|2372.75|2590
1637161500000|2021-11-17 15:05:00|2376.5|2376|2376.75|2376.25|2376.75|2376.25|2375.12|2374.62|883
1637161800000|2021-11-17 15:10:00|2377.04|2376.54|2377.54|2377.04|2377.79|2377.29|2376.04|2375.54|1182
1637162100000|2021-11-17 15:15:00|2377.79|2377.29|2376.79|2376.29|2377.79|2377.29|2376.29|2375.79|876
1637162400000|2021-11-17 15:20:00|2376.91|2376.41|2377.29|2376.79|2377.54|2377.04|2376.29|2375.79|634
1637162700000|2021-11-17 15:25:00|2377.54|2377.04|2377.54|2377.04|2378.29|2377.79|2377.04|2376.54|2001
1637163000000|2021-11-17 15:30:00|2377.41|2376.91|2377.79|2377.29|2377.79|2377.29|2377.04|2376.54|609
1637163300000|2021-11-17 15:35:00|2377.66|2377.16|2380.54|2380.04|2380.79|2380.29|2377.29|2376.79|1137
1637163600000|2021-11-17 15:40:00|2380.41|2379.91|2380.54|2380.04|2381.04|2380.54|2379.79|2379.29|986
1637163900000|2021-11-17 15:45:00|2380.41|2379.91|2380.04|2379.54|2381.04|2380.54|2379.29|2378.79|2512
1637164200000|2021-11-17 15:50:00|2379.79|2379.29|2379.29|2378.79|2380.29|2379.79|2378.54|2378.04|1910
1637164500000|2021-11-17 15:55:00|2379.16|2378.66|2380.29|2379.79|2380.29|2379.79|2379.04|2378.54|1389
1637164800000|2021-11-17 16:00:00|2380.16|2379.66|2380.29|2379.79|2380.29|2379.79|2379.16|2378.66|2322
1637165100000|2021-11-17 16:05:00|2380.54|2380.04|2380.79|2380.29|2381.04|2380.54|2380.29|2379.79|1914
1637165400000|2021-11-17 16:10:00|2380.66|2380.16|2381.04|2380.54|2381.04|2380.54|2380.29|2379.79|1616
1637165700000|2021-11-17 16:15:00|2380.91|2380.41|2381.79|2381.29|2381.79|2381.29|2380.54|2380.04|1450
1637166000000|2021-11-17 16:20:00|2381.91|2381.41|2382.77|2381.27|2382.79|2382.29|2381.54|2381.04|3535
1637166300000|2021-11-17 16:25:00|2382.8|2381.3|2381.79|2380.29|2382.99|2381.49|2381.13|2379.63|510
1637166600000|2021-11-17 16:30:00|2381.59|2380.09|2381.99|2380.59|2382.24|2380.84|2381.09|2379.59|366
1637166900000|2021-11-17 16:35:00|2382.11|2380.71|2382.99|2381.59|2383.36|2381.96|2381.86|2380.46|3134
1637167200000|2021-11-17 16:40:00|2382.86|2381.46|2384.74|2383.34|2384.74|2383.34|2382.86|2381.46|121
1637167500000|2021-11-17 16:45:00|2384.61|2383.21|2384.11|2382.71|2384.86|2383.46|2384.11|2382.71|52
1637167800000|2021-11-17 16:50:00|2383.99|2382.59|2384.11|2382.71|2384.11|2382.71|2383.99|2382.59|19
1637168100000|2021-11-17 16:55:00|2383.99|2382.59|2385.07|2383.57|2385.07|2383.59|2383.99|2382.59|1286
1637168400000|2021-11-17 17:00:00|2385.11|2383.61|2384.17|2382.67|2385.41|2383.91|2384.05|2382.55|0
1637168700000|2021-11-17 17:05:00|2384.13|2382.63|2382.4|2380.9|2384.13|2382.63|2382.15|2380.65|0
1637169000000|2021-11-17 17:10:00|2382.44|2380.94|2382.1|2380.6|2382.77|2381.27|2381.92|2380.42|0
1637169300000|2021-11-17 17:15:00|2382.14|2380.64|2381.46|2379.96|2382.43|2380.93|2381.42|2379.92|0
1637169600000|2021-11-17 17:20:00|2381.42|2379.92|2380.65|2379.15|2381.79|2380.29|2380.58|2379.08|0
1637169900000|2021-11-17 17:25:00|2380.69|2379.19|2379.83|2378.33|2381.35|2379.85|2379.79|2378.29|0
1637170200000|2021-11-17 17:30:00|2380.01|2378.51|2380.34|2378.84|2380.42|2378.92|2379.32|2377.82|0
1637170500000|2021-11-17 17:35:00|2380.3|2378.8|2381.53|2380.03|2381.53|2380.03|2380.21|2378.71|0
1637170800000|2021-11-17 17:40:00|2381.46|2379.96|2380.85|2379.35|2381.71|2380.21|2380.01|2378.51|0
1637171100000|2021-11-17 17:45:00|2380.83|2379.33|2381.23|2379.73|2381.3|2379.8|2380.18|2378.68|0
1637171400000|2021-11-17 17:50:00|2381.14|2379.64|2380.36|2378.86|2381.23|2379.73|2379.99|2378.49|0
1637171700000|2021-11-17 17:55:00|2380.32|2378.82|2380.91|2379.41|2380.91|2379.41|2379.75|2378.25|0
1637172000000|2021-11-17 18:00:00|2380.82|2379.32|2381.21|2379.71|2381.68|2380.18|2380.28|2378.78|0
1637172300000|2021-11-17 18:05:00|2381.24|2379.74|2381.5|2380|2382.38|2380.88|2381.17|2379.67|0
1637172600000|2021-11-17 18:10:00|2381.52|2380.02|2381.38|2379.88|2381.63|2380.13|2380.82|2379.32|0
1637172900000|2021-11-17 18:15:00|2381.34|2379.84|2381.55|2380.05|2381.73|2380.23|2380.71|2379.21|0
1637173200000|2021-11-17 18:20:00|2381.51|2380.01|2382.53|2381.03|2382.61|2381.11|2381.19|2379.69|0
1637173500000|2021-11-17 18:25:00|2382.5|2381|2382.43|2380.93|2382.94|2381.44|2382.17|2380.67|0
1637173800000|2021-11-17 18:30:00|2382.47|2380.97|2382.41|2380.91|2382.53|2381.03|2381.84|2380.34|0
1637174100000|2021-11-17 18:35:00|2382.39|2380.89|2382.56|2381.06|2382.78|2381.28|2382.08|2380.58|0
1637174400000|2021-11-17 18:40:00|2382.6|2381.1|2383.12|2381.62|2383.15|2381.65|2382.23|2380.73|0
1637174700000|2021-11-17 18:45:00|2383.15|2381.65|2382.64|2381.14|2383.32|2381.82|2382.62|2381.12|0
1637175000000|2021-11-17 18:50:00|2382.62|2381.12|2383.11|2381.61|2383.14|2381.64|2382.62|2381.12|0
1637175300000|2021-11-17 18:55:00|2383.12|2381.62|2383.44|2381.94|2383.51|2382.01|2382.85|2381.35|0
1637175600000|2021-11-17 19:00:00|2383.46|2381.96|2383.36|2381.86|2383.48|2381.98|2382.99|2381.49|0
1637175900000|2021-11-17 19:05:00|2383.32|2381.82|2382.89|2381.39|2383.4|2381.9|2382.85|2381.35|0
1637176200000|2021-11-17 19:10:00|2382.93|2381.43|2382.49|2380.99|2382.93|2381.43|2382.26|2380.76|0
1637176500000|2021-11-17 19:15:00|2382.51|2381.01|2381.72|2380.22|2382.68|2381.18|2381.31|2379.81|0
1637176800000|2021-11-17 19:20:00|2381.68|2380.18|2381.01|2379.51|2381.68|2380.18|2380.72|2379.22|0
1637177100000|2021-11-17 19:25:00|2380.99|2379.49|2381.31|2379.81|2381.6|2380.1|2380.68|2379.18|0
1637177400000|2021-11-17 19:30:00|2381.27|2379.77|2380.78|2379.28|2381.74|2380.24|2380.78|2379.28|0
1637177700000|2021-11-17 19:35:00|2380.8|2379.3|2381.17|2379.67|2381.68|2380.18|2380.76|2379.26|0
1637178000000|2021-11-17 19:40:00|2381.21|2379.71|2381.58|2380.08|2381.84|2380.34|2381.17|2379.67|0
1637178300000|2021-11-17 19:45:00|2381.54|2380.04|2382.43|2380.93|2382.43|2380.93|2381.54|2380.04|0
1637178600000|2021-11-17 19:50:00|2382.41|2380.91|2381.78|2380.28|2382.68|2381.18|2381.48|2379.98|0
1637178900000|2021-11-17 19:55:00|2381.81|2380.31|2382.27|2380.77|2382.49|2380.99|2381.58|2380.08|0
1637179200000|2021-11-17 20:00:00|2382.31|2380.81|2380.75|2379.25|2382.57|2381.07|2380.75|2379.25|0
1637179500000|2021-11-17 20:05:00|2380.66|2379.16|2381.05|2379.55|2381.18|2379.68|2380.46|2378.96|0
1637179800000|2021-11-17 20:10:00|2381.03|2379.53|2381.52|2380.02|2381.52|2380.02|2380.79|2379.29|0
1637180100000|2021-11-17 20:15:00|2381.56|2380.06|2381.82|2380.32|2382.82|2381.32|2381.52|2380.02|0
1637180400000|2021-11-17 20:20:00|2381.84|2380.34|2382.3|2380.8|2382.34|2380.84|2381.82|2380.32|0
1637180700000|2021-11-17 20:25:00|2382.34|2380.84|2381.95|2380.45|2382.6|2381.1|2381.8|2380.3|0
1637181000000|2021-11-17 20:30:00|2381.97|2380.47|2382.23|2380.73|2382.44|2380.94|2381.6|2380.1|0
1637181300000|2021-11-17 20:35:00|2382.26|2380.76|2382.52|2381.02|2382.85|2381.35|2381.97|2380.47|0
1637181600000|2021-11-17 20:40:00|2382.48|2380.98|2382.17|2380.67|2382.62|2381.12|2381.85|2380.35|0
1637181900000|2021-11-17 20:45:00|2382.13|2380.63|2381.85|2380.35|2382.73|2381.23|2381.7|2380.2|0
1637182200000|2021-11-17 20:50:00|2381.81|2380.31|2381.45|2379.95|2382.11|2380.61|2381.33|2379.83|0
1637182500000|2021-11-17 20:55:00|2381.54|2380.04|2381.29|2379.79|2382|2380.5|2381.18|2379.68|0
1637182800000|2021-11-17 21:00:00|2381.71|2380.21|2380.97|2379.47|2381.78|2380.28|2380.75|2379.25|0
1637183100000|2021-11-17 21:05:00|2380.99|2379.49|2379.94|2378.44|2381.19|2379.69|2379.94|2378.44|0
1637183400000|2021-11-17 21:10:00|2379.96|2378.46|2381.07|2379.57|2381.41|2379.91|2379.96|2378.46|0
1637183700000|2021-11-17 21:15:00|2381.08|2379.58|2380.97|2379.47|2381.19|2379.69|2380.57|2379.07|0
1637184000000|2021-11-17 21:20:00|2380.99|2379.49|2380.88|2379.38|2381.41|2379.91|2380.75|2379.25|0
1637184300000|2021-11-17 21:25:00|2380.9|2379.4|2380.97|2379.47|2381.07|2379.57|2380.75|2379.25|0
1637184600000|2021-11-17 21:30:00|2380.95|2379.45|2380.88|2379.38|2381.02|2379.52|2380.88|2379.38|0
1637184900000|2021-11-17 21:35:00|2380.9|2379.4|2381.19|2379.69|2381.24|2379.74|2380.88|2379.38|0
1637185200000|2021-11-17 21:40:00|2381.2|2379.7|2381.19|2379.69|2381.29|2379.79|2381.07|2379.57|0
1637185500000|2021-11-17 21:45:00|2381.18|2379.68|2381.29|2379.79|2381.29|2379.79|2381.15|2379.65|0
1637185800000|2021-11-17 21:50:00|2381.27|2379.77|2381.07|2379.57|2381.27|2379.77|2381.07|2379.57|0
1637186100000|2021-11-17 21:55:00|2381.08|2379.58|2381.18|2379.68|2381.24|2379.74|2381.07|2379.57|0
1637186400000|2021-11-17 22:00:00|2381.15|2379.65|2381.18|2379.68|2381.18|2379.68|2381.15|2379.65|0
1637186700000|2021-11-17 22:05:00|2381.15|2379.65|2381.26|2379.76|2381.26|2379.76|2381.15|2379.65|0
1637187000000|2021-11-17 22:10:00|2381.18|2379.68|2381.11|2379.61|2381.26|2379.76|2381.11|2379.61|0
1637187300000|2021-11-17 22:15:00|2381.18|2379.68|2381.15|2379.65|2381.26|2379.76|2381.15|2379.65|0
1637187600000|2021-11-17 22:20:00|2381.11|2379.61|2381.11|2379.61|2381.15|2379.65|2381.11|2379.61|0
1637187900000|2021-11-17 22:25:00|2381.08|2379.58|2381.11|2379.61|2381.11|2379.61|2381.04|2379.54|0
1637188200000|2021-11-17 22:30:00|2381.15|2379.65|2381.11|2379.61|2381.15|2379.65|2381.11|2379.61|0
1637189100000|2021-11-17 22:45:00|2381.08|2379.58|2381.04|2379.54|2381.08|2379.58|2381|2379.5|0
1637189400000|2021-11-17 22:50:00|2381.08|2379.58|2381.08|2379.58|2381.11|2379.61|2381.04|2379.54|0
1637189700000|2021-11-17 22:55:00|2381|2379.5|2381|2379.5|2381.04|2379.54|2381|2379.5|0
1637190000000|2021-11-17 23:00:00|2381.02|2379.52|2381.82|2380.32|2381.87|2380.37|2381.02|2379.52|0
1637190300000|2021-11-17 23:05:00|2381.83|2380.33|2381.41|2379.91|2381.87|2380.37|2381.41|2379.91|0
1637190600000|2021-11-17 23:10:00|2381.44|2379.94|2380.63|2379.13|2381.55|2380.05|2380.63|2379.13|0
1637190900000|2021-11-17 23:15:00|2380.64|2379.14|2381.04|2379.54|2381.04|2379.54|2380.63|2379.13|0
1637191200000|2021-11-17 23:20:00|2381.06|2379.56|2380.94|2379.44|2381.26|2379.76|2380.82|2379.32|0
1637191500000|2021-11-17 23:25:00|2380.93|2379.43|2381.57|2380.07|2381.66|2380.16|2380.82|2379.32|0
1637191800000|2021-11-17 23:30:00|2381.58|2380.08|2381.66|2380.16|2381.79|2380.29|2381.16|2379.66|0
1637192100000|2021-11-17 23:35:00|2381.68|2380.18|2381.88|2380.38|2381.88|2380.38|2381.66|2380.16|0
1637192400000|2021-11-17 23:40:00|2381.87|2380.37|2382.19|2380.69|2382.19|2380.69|2381.66|2380.16|0
1637192700000|2021-11-17 23:45:00|2382.18|2380.68|2381.88|2380.38|2382.19|2380.69|2381.88|2380.38|0
1637193000000|2021-11-17 23:50:00|2381.9|2380.4|2382.1|2380.6|2382.19|2380.69|2381.9|2380.4|0
1637193300000|2021-11-17 23:55:00|2382.11|2380.61|2382.29|2380.79|2382.33|2380.83|2381.93|2380.43|0
1637193600000|2021-11-18 00:00:00|2382.27|2380.77|2382.51|2381.01|2382.6|2381.1|2381.88|2380.38|0
1637193900000|2021-11-18 00:05:00|2382.49|2380.99|2382.42|2380.92|2382.73|2381.23|2382.29|2380.79|0
1637194200000|2021-11-18 00:10:00|2382.41|2380.91|2381.97|2380.47|2382.51|2381.01|2381.88|2380.38|0
1637194500000|2021-11-18 00:15:00|2381.98|2380.48|2381.39|2379.89|2382.1|2380.6|2380.57|2379.07|0
1637194800000|2021-11-18 00:20:00|2381.38|2379.88|2381.53|2380.03|2381.87|2380.37|2381.17|2379.67|0
1637195100000|2021-11-18 00:25:00|2381.67|2380.17|2381.67|2380.17|2381.87|2380.37|2381.43|2379.93|0
1637195400000|2021-11-18 00:30:00|2381.65|2380.15|2381.64|2380.14|2381.88|2380.38|2381.21|2379.71|0
1637195700000|2021-11-18 00:35:00|2381.57|2380.07|2382.28|2380.78|2382.28|2380.78|2381.4|2379.9|0
1637196000000|2021-11-18 00:40:00|2382.27|2380.77|2381.52|2380.02|2382.28|2380.78|2381.42|2379.92|0
1637196300000|2021-11-18 00:45:00|2381.56|2380.06|2382.35|2380.85|2382.59|2381.09|2381.56|2380.06|0
1637196600000|2021-11-18 00:50:00|2382.37|2380.87|2382.51|2381.01|2382.56|2381.06|2381.93|2380.43|0
1637196900000|2021-11-18 00:55:00|2382.52|2381.02|2382.28|2380.78|2382.54|2381.04|2382.28|2380.78|0
1637197200000|2021-11-18 01:00:00|2382.29|2380.79|2381.87|2380.37|2382.52|2381.02|2381.87|2380.37|0
1637197500000|2021-11-18 01:05:00|2381.88|2380.38|2382.09|2380.59|2382.1|2380.6|2381.65|2380.15|0
1637197800000|2021-11-18 01:10:00|2382.07|2380.57|2381.62|2380.12|2382.29|2380.79|2381.62|2380.12|0
1637198100000|2021-11-18 01:15:00|2381.55|2380.05|2381.43|2379.93|2381.55|2380.05|2380.98|2379.48|0
1637198400000|2021-11-18 01:20:00|2381.44|2379.94|2380.99|2379.49|2381.87|2380.37|2380.99|2379.49|0
1637198700000|2021-11-18 01:25:00|2380.98|2379.48|2381.34|2379.84|2381.68|2380.18|2380.98|2379.48|0
1637199000000|2021-11-18 01:30:00|2381.31|2379.81|2381.34|2379.84|2381.34|2379.84|2380.69|2379.19|0
1637199300000|2021-11-18 01:35:00|2381.33|2379.83|2381.01|2379.51|2381.36|2379.86|2380.92|2379.42|0
1637199600000|2021-11-18 01:40:00|2381.04|2379.54|2380.69|2379.19|2381.37|2379.87|2380.48|2378.98|0
1637199900000|2021-11-18 01:45:00|2380.62|2379.12|2380.72|2379.22|2381.14|2379.64|2380.26|2378.76|0
1637200200000|2021-11-18 01:50:00|2380.7|2379.2|2380.47|2378.97|2380.92|2379.42|2380.04|2378.54|0
1637200500000|2021-11-18 01:55:00|2380.48|2378.98|2380.5|2379|2380.92|2379.42|2380.48|2378.98|0
1637200800000|2021-11-18 02:00:00|2380.49|2378.99|2380.95|2379.45|2381.17|2379.67|2380.37|2378.87|0
1637201100000|2021-11-18 02:05:00|2380.96|2379.46|2379.9|2378.4|2381.17|2379.67|2379.9|2378.4|0
1637201400000|2021-11-18 02:10:00|2379.86|2378.36|2379.84|2378.34|2380.13|2378.63|2379.49|2377.99|0
1637201700000|2021-11-18 02:15:00|2379.83|2378.33|2379.8|2378.3|2379.83|2378.33|2379.35|2377.85|0
1637202000000|2021-11-18 02:20:00|2379.79|2378.29|2379.8|2378.3|2379.82|2378.32|2379.57|2378.07|0
1637202300000|2021-11-18 02:25:00|2379.74|2378.24|2380.44|2378.94|2380.49|2378.99|2379.6|2378.1|0
1637202600000|2021-11-18 02:30:00|2380.65|2379.15|2380.49|2378.99|2381.01|2379.51|2380.44|2378.94|0
1637202900000|2021-11-18 02:35:00|2380.56|2379.06|2381.18|2379.68|2381.39|2379.89|2380.49|2378.99|0
1637203200000|2021-11-18 02:40:00|2381.17|2379.67|2380.73|2379.23|2381.18|2379.68|2380.72|2379.22|0
1637203500000|2021-11-18 02:45:00|2380.72|2379.22|2380.72|2379.22|2380.94|2379.44|2380.69|2379.19|0
1637203800000|2021-11-18 02:50:00|2380.73|2379.23|2380.49|2378.99|2380.73|2379.23|2380.49|2378.99|0
1637204100000|2021-11-18 02:55:00|2380.5|2379|2380.27|2378.77|2380.5|2379|2380.05|2378.55|0
1637204400000|2021-11-18 03:00:00|2380.25|2378.75|2380.25|2378.75|2380.27|2378.77|2379.8|2378.3|0
1637204700000|2021-11-18 03:05:00|2380.22|2378.72|2380.25|2378.75|2380.5|2379|2380.14|2378.64|0
1637205000000|2021-11-18 03:10:00|2380.24|2378.74|2380.05|2378.55|2380.27|2378.77|2380.03|2378.53|0
1637205300000|2021-11-18 03:15:00|2380.25|2378.75|2380|2378.5|2380.27|2378.77|2380|2378.5|0
1637205600000|2021-11-18 03:20:00|2379.99|2378.49|2380|2378.5|2380.44|2378.94|2379.99|2378.49|0
1637205900000|2021-11-18 03:25:00|2380.01|2378.51|2380.44|2378.94|2380.46|2378.96|2380|2378.5|0
1637206200000|2021-11-18 03:30:00|2380.37|2378.87|2380.22|2378.72|2380.66|2379.16|2380.22|2378.72|0
1637206500000|2021-11-18 03:35:00|2380.23|2378.73|2380.46|2378.96|2380.7|2379.2|2380.23|2378.73|0
1637206800000|2021-11-18 03:40:00|2380.45|2378.95|2380.69|2379.19|2380.7|2379.2|2380.24|2378.74|0
1637207100000|2021-11-18 03:45:00|2380.7|2379.2|2381.13|2379.63|2381.13|2379.63|2380.49|2378.99|0
1637207400000|2021-11-18 03:50:00|2381.09|2379.59|2380.92|2379.42|2381.16|2379.66|2380.92|2379.42|0
1637207700000|2021-11-18 03:55:00|2381.01|2379.51|2380.69|2379.19|2381.13|2379.63|2380.69|2379.19|0
1637208000000|2021-11-18 04:00:00|2380.7|2379.2|2380.92|2379.42|2380.92|2379.42|2380.69|2379.19|0
1637208300000|2021-11-18 04:05:00|2380.96|2379.46|2380.91|2379.41|2381.01|2379.51|2380.91|2379.41|0
1637208600000|2021-11-18 04:10:00|2380.92|2379.42|2380.89|2379.39|2381.14|2379.64|2380.89|2379.39|0
1637208900000|2021-11-18 04:15:00|2380.91|2379.41|2381.36|2379.86|2381.36|2379.86|2380.89|2379.39|0
1637209200000|2021-11-18 04:20:00|2381.35|2379.85|2381.35|2379.85|2381.37|2379.87|2381.14|2379.64|0
1637209500000|2021-11-18 04:25:00|2381.36|2379.86|2381.36|2379.86|2381.37|2379.87|2381.35|2379.85|0
1637209800000|2021-11-18 04:30:00|2381.35|2379.85|2381.55|2380.05|2381.55|2380.05|2381.14|2379.64|0
1637210100000|2021-11-18 04:35:00|2381.56|2380.06|2381.76|2380.26|2381.76|2380.26|2381.54|2380.04|0
1637210400000|2021-11-18 04:40:00|2381.75|2380.25|2381.54|2380.04|2381.75|2380.25|2381.54|2380.04|0
1637210700000|2021-11-18 04:45:00|2381.55|2380.05|2381.55|2380.05|2381.55|2380.05|2381.55|2380.05|0
1637211000000|2021-11-18 04:50:00|2381.56|2380.06|2381.78|2380.28|2381.78|2380.28|2381.56|2380.06|0
1637211300000|2021-11-18 04:55:00|2381.77|2380.27|2381.81|2380.31|2382.02|2380.52|2381.56|2380.06|0
1637211600000|2021-11-18 05:00:00|2381.83|2380.33|2382.72|2381.22|2382.72|2381.22|2381.82|2380.32|0
1637211900000|2021-11-18 05:05:00|2382.69|2381.19|2383.51|2382.01|2383.74|2382.24|2382.46|2380.96|0
1637212200000|2021-11-18 05:10:00|2383.5|2382|2383.31|2381.81|2383.5|2382|2382.87|2381.37|0
1637212500000|2021-11-18 05:15:00|2383.32|2381.82|2382.82|2381.32|2383.47|2381.97|2382.6|2381.1|0
1637212800000|2021-11-18 05:20:00|2382.83|2381.33|2382.61|2381.11|2383.05|2381.55|2382.61|2381.11|0
1637213100000|2021-11-18 05:25:00|2382.62|2381.12|2382.63|2381.13|2382.85|2381.35|2382.61|2381.11|0
1637213400000|2021-11-18 05:30:00|2382.64|2381.14|2383.09|2381.59|2383.1|2381.6|2382.63|2381.13|0
1637213700000|2021-11-18 05:35:00|2383.16|2381.66|2383.83|2382.33|2383.83|2382.33|2382.87|2381.37|0
1637214000000|2021-11-18 05:40:00|2383.82|2382.32|2383.61|2382.11|2384.06|2382.56|2383.61|2382.11|0
1637214300000|2021-11-18 05:45:00|2383.62|2382.12|2383.38|2381.88|2383.62|2382.12|2383.17|2381.67|0
1637214600000|2021-11-18 05:50:00|2383.36|2381.86|2382.93|2381.43|2383.47|2381.97|2382.91|2381.41|0
1637214900000|2021-11-18 05:55:00|2382.89|2381.39|2382.93|2381.43|2383.14|2381.64|2382.71|2381.21|0
1637215200000|2021-11-18 06:00:00|2382.89|2381.39|2382.95|2381.45|2383.17|2381.67|2382.71|2381.21|0
1637215500000|2021-11-18 06:05:00|2382.92|2381.42|2382.75|2381.25|2382.97|2381.47|2382.53|2381.03|0
1637215800000|2021-11-18 06:10:00|2382.74|2381.24|2382.74|2381.24|2382.95|2381.45|2382.6|2381.1|0
1637216100000|2021-11-18 06:15:00|2382.8|2381.3|2383.16|2381.66|2383.16|2381.66|2382.8|2381.3|0
1637216400000|2021-11-18 06:20:00|2383.12|2381.62|2382.95|2381.45|2383.17|2381.67|2382.94|2381.44|0
1637216700000|2021-11-18 06:25:00|2382.94|2381.44|2383.19|2381.69|2383.19|2381.69|2382.94|2381.44|0
1637217000000|2021-11-18 06:30:00|2383.15|2381.65|2382.76|2381.26|2383.19|2381.69|2382.75|2381.25|0
1637217300000|2021-11-18 06:35:00|2382.78|2381.28|2382.79|2381.29|2383|2381.5|2382.77|2381.27|0
1637217600000|2021-11-18 06:40:00|2382.8|2381.3|2383.03|2381.53|2383.03|2381.53|2382.8|2381.3|0
1637217900000|2021-11-18 06:45:00|2383.02|2381.52|2382.78|2381.28|2383.02|2381.52|2382.76|2381.26|0
1637218200000|2021-11-18 06:50:00|2382.77|2381.27|2382.74|2381.24|2382.78|2381.28|2382.53|2381.03|0
1637218500000|2021-11-18 06:55:00|2382.75|2381.25|2382.81|2381.31|2382.9|2381.4|2382.57|2381.07|0
1637218800000|2021-11-18 07:00:00|2382.77|2381.27|2382.8|2381.3|2383.03|2381.53|2382.35|2380.85|0
1637219100000|2021-11-18 07:05:00|2383|2381.5|2383.26|2381.76|2383.47|2381.97|2382.8|2381.3|0
1637219400000|2021-11-18 07:10:00|2383.33|2381.83|2383.94|2382.44|2383.95|2382.45|2383.26|2381.76|0
1637219700000|2021-11-18 07:15:00|2383.95|2382.45|2383.96|2382.46|2383.97|2382.47|2383.7|2382.2|0
1637220000000|2021-11-18 07:20:00|2383.95|2382.45|2384.18|2382.68|2384.18|2382.68|2383.73|2382.23|0
1637220300000|2021-11-18 07:25:00|2384.21|2382.71|2384.32|2382.82|2384.38|2382.88|2384.16|2382.66|0
1637220600000|2021-11-18 07:30:00|2384.3|2382.8|2383.99|2382.59|2384.49|2383.09|2383.61|2382.21|0
1637221200000|2021-11-18 07:40:00|2384.11|2382.71|2384.36|2382.96|2384.49|2383.09|2384.11|2382.71|0
1637221500000|2021-11-18 07:45:00|2384.49|2383.09|2384.61|2383.21|2385.61|2384.21|2384.36|2382.96|3
1637221800000|2021-11-18 07:50:00|2384.74|2383.34|2384.99|2383.59|2385.11|2383.71|2384.61|2383.21|0
1637222100000|2021-11-18 07:55:00|2385.04|2383.54|2385.01|2383.51|2385.35|2383.85|2384.92|2383.42|0
1637222400000|2021-11-18 08:00:00|2384.98|2383.48|2381.29|2380.79|2386.41|2385.91|2377.54|2377.04|1648
1637222700000|2021-11-18 08:05:00|2381.41|2380.91|2380.41|2379.91|2385.29|2384.79|2379.79|2379.29|1117
1637223000000|2021-11-18 08:10:00|2380.29|2379.79|2382.41|2381.91|2383.04|2382.54|2380.29|2379.79|553
1637223300000|2021-11-18 08:15:00|2382.54|2382.04|2382.16|2381.66|2383.54|2383.04|2381.04|2380.54|593
1637223600000|2021-11-18 08:20:00|2382.04|2381.54|2385.16|2384.66|2385.66|2385.16|2382.04|2381.54|1196
1637223900000|2021-11-18 08:25:00|2385.04|2384.54|2387.04|2386.54|2387.04|2386.54|2384.29|2383.79|261
1637224200000|2021-11-18 08:30:00|2386.91|2386.41|2387.16|2386.66|2387.54|2387.04|2385.04|2384.54|441
1637224500000|2021-11-18 08:35:00|2387.29|2386.79|2386.54|2386.04|2387.29|2386.79|2385.91|2385.41|1518
1637224800000|2021-11-18 08:40:00|2386.49|2385.99|2385.74|2385.24|2386.99|2386.49|2384.49|2383.99|288
1637225100000|2021-11-18 08:45:00|2385.61|2385.11|2383.24|2382.74|2385.74|2385.24|2382.99|2382.49|479
1637225400000|2021-11-18 08:50:00|2383.49|2382.99|2381.49|2380.99|2385.11|2384.61|2381.24|2380.74|489
1637225700000|2021-11-18 08:55:00|2381.61|2381.11|2381.24|2380.74|2382.99|2382.49|2381.11|2380.61|906
1637226000000|2021-11-18 09:00:00|2381.11|2380.61|2383.24|2382.74|2384.49|2383.99|2381.11|2380.61|904
1637226300000|2021-11-18 09:05:00|2383.49|2382.99|2380.99|2380.49|2383.49|2382.99|2380.99|2380.49|316
1637226600000|2021-11-18 09:10:00|2381.11|2380.61|2382.49|2381.99|2382.49|2381.99|2380.74|2380.24|7693
1637226900000|2021-11-18 09:15:00|2382.61|2382.11|2382.99|2382.49|2383.99|2383.49|2382.49|2381.99|322
1637227200000|2021-11-18 09:20:00|2383.11|2382.61|2383.24|2382.74|2383.74|2383.24|2382.61|2382.11|172
1637227500000|2021-11-18 09:25:00|2383.49|2382.99|2383.74|2383.24|2383.99|2383.49|2383.24|2382.74|84
1637227800000|2021-11-18 09:30:00|2383.61|2383.11|2383.24|2382.74|2384.24|2383.74|2382.74|2382.24|378
1637228100000|2021-11-18 09:35:00|2383.36|2382.86|2379.99|2379.49|2383.49|2382.99|2379.61|2379.11|823
1637228400000|2021-11-18 09:40:00|2380.11|2379.61|2378.49|2377.99|2381.24|2380.74|2378.24|2377.74|4094
1637228700000|2021-11-18 09:45:00|2378.36|2377.86|2378.11|2377.61|2378.99|2378.49|2377.49|2376.99|2279
1637229000000|2021-11-18 09:50:00|2377.99|2377.49|2377.74|2377.24|2378.74|2378.24|2376.99|2376.49|2901
1637229300000|2021-11-18 09:55:00|2377.49|2376.99|2377.36|2376.86|2378.61|2378.11|2377.24|2376.74|167
1637229600000|2021-11-18 10:00:00|2377.49|2376.99|2375.99|2375.49|2378.24|2377.74|2375.74|2375.24|247
1637229900000|2021-11-18 10:05:00|2376.11|2375.61|2379.61|2379.11|2379.74|2379.24|2375.36|2374.86|544
1637230200000|2021-11-18 10:10:00|2379.49|2378.99|2377.74|2377.24|2379.74|2379.24|2377.61|2377.11|683
1637230500000|2021-11-18 10:15:00|2377.61|2377.11|2375.71|2375.21|2377.74|2377.24|2375.09|2374.59|719
1637230800000|2021-11-18 10:20:00|2375.59|2375.09|2376.09|2375.59|2376.84|2376.34|2375.59|2375.09|346
1637231100000|2021-11-18 10:25:00|2376.21|2375.71|2375.34|2374.84|2376.34|2375.84|2374.09|2373.59|691
1637231400000|2021-11-18 10:30:00|2375.21|2374.71|2377.34|2376.84|2377.34|2376.84|2375.09|2374.59|450
1637231700000|2021-11-18 10:35:00|2377.46|2376.96|2377.59|2377.09|2377.84|2377.34|2376.71|2376.21|1447
1637232000000|2021-11-18 10:40:00|2377.71|2377.21|2375.34|2374.84|2377.71|2377.21|2375.34|2374.84|797
1637232300000|2021-11-18 10:45:00|2375.46|2374.96|2375.84|2375.34|2376.84|2376.34|2375.34|2374.84|668
1637232600000|2021-11-18 10:50:00|2375.96|2375.46|2375.84|2375.34|2376.34|2375.84|2375.21|2374.71|537
1637232900000|2021-11-18 10:55:00|2375.96|2375.46|2377.21|2376.71|2377.34|2376.84|2375.84|2375.34|358
1637233200000|2021-11-18 11:00:00|2377.09|2376.59|2376.59|2376.09|2377.59|2377.09|2376.46|2375.96|568
1637233500000|2021-11-18 11:05:00|2376.46|2375.96|2377.34|2376.84|2377.34|2376.84|2375.09|2374.59|1214
1637233800000|2021-11-18 11:10:00|2377.09|2376.59|2377.59|2377.09|2377.84|2377.34|2376.84|2376.34|838
1637234100000|2021-11-18 11:15:00|2377.46|2376.96|2376.59|2376.09|2377.46|2376.96|2375.59|2375.09|329
1637234400000|2021-11-18 11:20:00|2376.84|2376.34|2377.84|2377.34|2378.34|2377.84|2376.59|2376.09|1268
1637234700000|2021-11-18 11:25:00|2377.96|2377.46|2379.09|2378.59|2379.59|2379.09|2377.84|2377.34|418
1637235000000|2021-11-18 11:30:00|2379.21|2378.71|2377.34|2376.84|2379.34|2378.84|2377.09|2376.59|400
1637235300000|2021-11-18 11:35:00|2377.46|2376.96|2378.34|2377.84|2378.59|2378.09|2377.46|2376.96|295
1637235600000|2021-11-18 11:40:00|2378.21|2377.71|2377.21|2376.71|2379.09|2378.59|2377.09|2376.59|819
1637235900000|2021-11-18 11:45:00|2377.09|2376.59|2377.84|2377.34|2378.09|2377.59|2377.09|2376.59|266
1637236200000|2021-11-18 11:50:00|2377.96|2377.46|2377.59|2377.09|2379.46|2378.96|2377.59|2377.09|467
1637236500000|2021-11-18 11:55:00|2377.46|2376.96|2377.84|2377.34|2378.34|2377.84|2377.34|2376.84|227
1637236800000|2021-11-18 12:00:00|2377.96|2377.46|2378.34|2377.84|2379.09|2378.59|2377.84|2377.34|404
1637237100000|2021-11-18 12:05:00|2378.21|2377.71|2377.96|2377.46|2379.09|2378.59|2377.84|2377.34|448
1637237400000|2021-11-18 12:10:00|2377.84|2377.34|2376.59|2376.09|2377.84|2377.34|2376.59|2376.09|382
1637237700000|2021-11-18 12:15:00|2376.71|2376.21|2377.09|2376.59|2377.84|2377.34|2376.71|2376.21|1350
1637238000000|2021-11-18 12:20:00|2376.96|2376.46|2378.71|2378.21|2378.84|2378.34|2376.84|2376.34|205
1637238300000|2021-11-18 12:25:00|2378.59|2378.09|2378.09|2377.59|2378.71|2378.21|2377.34|2376.84|238
1637238600000|2021-11-18 12:30:00|2378.21|2377.71|2378.59|2378.09|2379.09|2378.59|2378.09|2377.59|261
1637238900000|2021-11-18 12:35:00|2378.34|2377.84|2377.71|2377.21|2379.34|2378.84|2377.34|2376.84|379
1637239200000|2021-11-18 12:40:00|2377.66|2377.16|2378.29|2377.79|2378.29|2377.79|2377.04|2376.54|522
1637239500000|2021-11-18 12:45:00|2378.16|2377.66|2377.54|2377.04|2378.79|2378.29|2377.54|2377.04|381
1637239800000|2021-11-18 12:50:00|2377.66|2377.16|2378.79|2378.29|2378.79|2378.29|2377.04|2376.54|687
1637240100000|2021-11-18 12:55:00|2378.91|2378.41|2378.04|2377.54|2379.29|2378.79|2378.04|2377.54|338
1637240400000|2021-11-18 13:00:00|2378.16|2377.66|2377.29|2376.79|2378.29|2377.79|2377.29|2376.79|591
1637240700000|2021-11-18 13:05:00|2377.16|2376.66|2378.04|2377.54|2378.04|2377.54|2376.79|2376.29|402
1637241000000|2021-11-18 13:10:00|2378.16|2377.66|2378.54|2378.04|2379.29|2378.79|2378.04|2377.54|568
1637241300000|2021-11-18 13:15:00|2378.41|2377.91|2376.91|2376.41|2378.41|2377.91|2376.91|2376.41|817
1637241600000|2021-11-18 13:20:00|2376.79|2376.29|2377.04|2376.54|2377.54|2377.04|2376.54|2376.04|455
1637241900000|2021-11-18 13:25:00|2377.16|2376.66|2377.79|2377.29|2378.04|2377.54|2377.04|2376.54|364
1637242200000|2021-11-18 13:30:00|2377.91|2377.41|2377.79|2377.29|2378.04|2377.54|2377.29|2376.79|337
1637242500000|2021-11-18 13:35:00|2377.91|2377.41|2379.79|2379.29|2380.04|2379.54|2377.91|2377.41|446
1637242800000|2021-11-18 13:40:00|2379.91|2379.41|2377.79|2377.29|2380.04|2379.54|2377.29|2376.79|432
1637243100000|2021-11-18 13:45:00|2377.91|2377.41|2377.54|2377.04|2378.04|2377.54|2376.54|2376.04|505
1637243400000|2021-11-18 13:50:00|2377.79|2377.29|2377.79|2377.29|2378.29|2377.79|2376.91|2376.41|464
1637243700000|2021-11-18 13:55:00|2377.54|2377.04|2376.29|2375.79|2377.79|2377.29|2376.29|2375.79|546
1637244000000|2021-11-18 14:00:00|2376.54|2376.04|2377.04|2376.54|2378.04|2377.54|2376.54|2376.04|577
1637244300000|2021-11-18 14:05:00|2377.16|2376.66|2377.29|2376.79|2378.04|2377.54|2376.79|2376.29|442
1637244600000|2021-11-18 14:10:00|2377.16|2376.66|2379.04|2378.54|2379.04|2378.54|2377.04|2376.54|400
1637244900000|2021-11-18 14:15:00|2378.79|2378.29|2378.79|2378.29|2379.04|2378.54|2378.29|2377.79|526
1637245200000|2021-11-18 14:20:00|2378.91|2378.41|2378.04|2377.54|2379.16|2378.66|2378.04|2377.54|712
1637245500000|2021-11-18 14:25:00|2377.79|2377.29|2378.79|2378.29|2378.91|2378.41|2377.04|2376.54|495
1637245800000|2021-11-18 14:30:00|2378.91|2378.41|2377.04|2376.54|2379.04|2378.54|2377.04|2376.54|1060
1637246100000|2021-11-18 14:35:00|2376.79|2376.29|2375.54|2375.04|2376.79|2376.29|2374.54|2374.04|866
1637246400000|2021-11-18 14:40:00|2375.66|2375.16|2376.04|2375.54|2377.16|2376.66|2375.29|2374.79|648
1637246700000|2021-11-18 14:45:00|2376.29|2375.79|2378.04|2377.54|2378.79|2378.29|2376.29|2375.79|710
1637247000000|2021-11-18 14:50:00|2377.91|2377.41|2377.54|2377.04|2378.04|2377.54|2376.54|2376.04|692
1637247300000|2021-11-18 14:55:00|2377.41|2376.91|2377.29|2376.79|2377.79|2377.29|2377.29|2376.79|443
1637247600000|2021-11-18 15:00:00|2377.54|2377.04|2377.79|2377.29|2377.79|2377.29|2377.04|2376.54|801
1637247900000|2021-11-18 15:05:00|2378.04|2377.54|2375.29|2374.79|2378.29|2377.79|2375.29|2374.79|539
1637248200000|2021-11-18 15:10:00|2375.27|2374.77|2371.52|2371.02|2375.27|2374.77|2370.64|2370.14|1177
1637248500000|2021-11-18 15:15:00|2371.27|2370.77|2370.27|2369.77|2371.27|2370.77|2370.02|2369.52|539
1637248800000|2021-11-18 15:20:00|2370.02|2369.52|2369.02|2368.52|2370.27|2369.77|2367.77|2367.27|844
1637249100000|2021-11-18 15:25:00|2369.14|2368.64|2368.77|2368.27|2370.52|2370.02|2368.52|2368.02|1068
1637249400000|2021-11-18 15:30:00|2368.64|2368.14|2367.52|2367.02|2370.02|2369.52|2366.77|2366.27|1155
1637249700000|2021-11-18 15:35:00|2367.77|2367.27|2367.77|2367.27|2370.14|2369.64|2367.64|2367.14|635
1637250000000|2021-11-18 15:40:00|2368.02|2367.52|2367.77|2367.27|2370.52|2370.02|2367.52|2367.02|718
1637250300000|2021-11-18 15:45:00|2368.02|2367.52|2368.39|2367.89|2368.52|2368.02|2367.52|2367.02|505
1637250600000|2021-11-18 15:50:00|2368.27|2367.77|2371.02|2370.52|2371.02|2370.52|2368.27|2367.77|584
1637250900000|2021-11-18 15:55:00|2370.89|2370.39|2371.77|2371.27|2372.02|2371.52|2370.77|2370.27|731
1637251200000|2021-11-18 16:00:00|2371.52|2371.02|2368.77|2368.27|2372.02|2371.52|2368.64|2368.14|1379
1637251500000|2021-11-18 16:05:00|2368.89|2368.39|2370.39|2369.89|2371.27|2370.77|2368.89|2368.39|850
1637251800000|2021-11-18 16:10:00|2370.27|2369.77|2371.77|2371.27|2372.89|2372.39|2370.27|2369.77|977
1637252100000|2021-11-18 16:15:00|2371.89|2371.39|2372.52|2372.02|2373.52|2373.02|2371.77|2371.27|2192
1637252400000|2021-11-18 16:20:00|2372.64|2372.14|2374.37|2372.87|2374.41|2373.27|2372.64|2372.14|1353
1637252700000|2021-11-18 16:25:00|2374.39|2372.89|2373.21|2371.71|2374.74|2373.24|2373.21|2371.71|797
1637253000000|2021-11-18 16:30:00|2373.03|2371.53|2372.97|2371.57|2373.59|2372.19|2370.97|2369.57|406
1637253300000|2021-11-18 16:35:00|2373.09|2371.69|2375.72|2374.32|2375.84|2374.44|2372.97|2371.57|504
1637253600000|2021-11-18 16:40:00|2375.59|2374.19|2376.22|2374.82|2376.22|2374.82|2375.59|2374.19|25
1637253900000|2021-11-18 16:45:00|2375.97|2374.57|2376.09|2374.69|2376.09|2374.69|2375.59|2374.19|23
1637254200000|2021-11-18 16:50:00|2376.22|2374.82|2376.09|2374.69|2376.47|2375.07|2375.84|2374.44|28
1637254500000|2021-11-18 16:55:00|2375.97|2374.57|2376.14|2374.64|2376.14|2374.69|2375.22|2373.82|12
1637254800000|2021-11-18 17:00:00|2376.18|2374.68|2377.77|2376.27|2378.06|2376.56|2376.18|2374.68|0
1637255100000|2021-11-18 17:05:00|2377.81|2376.31|2377.28|2375.78|2378.03|2376.53|2377.25|2375.75|0
1637255400000|2021-11-18 17:10:00|2377.32|2375.82|2377.77|2376.27|2377.77|2376.27|2377.32|2375.82|0
1637255700000|2021-11-18 17:15:00|2377.73|2376.23|2377.77|2376.27|2378.17|2376.67|2377.4|2375.9|0
1637256000000|2021-11-18 17:20:00|2377.8|2376.3|2378.51|2377.01|2378.54|2377.04|2377.51|2376.01|0
1637256300000|2021-11-18 17:25:00|2378.47|2376.97|2378.79|2377.29|2379.13|2377.63|2378.47|2376.97|0
1637256600000|2021-11-18 17:30:00|2378.83|2377.33|2378.46|2376.96|2379.09|2377.59|2378.42|2376.92|0
1637256900000|2021-11-18 17:35:00|2378.5|2377|2377.73|2376.23|2378.57|2377.07|2377.4|2375.9|0
1637257200000|2021-11-18 17:40:00|2377.71|2376.21|2377.81|2376.31|2378.13|2376.63|2377.14|2375.64|0
1637257500000|2021-11-18 17:45:00|2377.83|2376.33|2376.53|2375.03|2377.92|2376.42|2376.49|2374.99|0
1637257800000|2021-11-18 17:50:00|2376.49|2374.99|2376.13|2374.63|2376.57|2375.07|2375.54|2374.04|0
1637258100000|2021-11-18 17:55:00|2376.1|2374.6|2376.06|2374.56|2376.1|2374.6|2375.14|2373.64|0
1637258400000|2021-11-18 18:00:00|2376.02|2374.52|2376.49|2374.99|2376.5|2375|2375.69|2374.19|0
1637258700000|2021-11-18 18:05:00|2376.45|2374.95|2376.4|2374.9|2376.91|2375.41|2376.33|2374.83|0
1637259000000|2021-11-18 18:10:00|2376.44|2374.94|2377.32|2375.82|2377.62|2376.12|2376.44|2374.94|0
1637259300000|2021-11-18 18:15:00|2377.28|2375.78|2375.97|2374.47|2377.32|2375.82|2375.74|2374.24|0
1637259600000|2021-11-18 18:20:00|2375.99|2374.49|2376.29|2374.79|2376.36|2374.86|2375.66|2374.16|0
1637259900000|2021-11-18 18:25:00|2376.33|2374.83|2376.33|2374.83|2376.66|2375.16|2375.99|2374.49|0
1637260200000|2021-11-18 18:30:00|2376.29|2374.79|2376.4|2374.9|2376.7|2375.2|2375.99|2374.49|0
1637260500000|2021-11-18 18:35:00|2376.38|2374.88|2376.36|2374.86|2376.73|2375.23|2376.33|2374.83|0
1637260800000|2021-11-18 18:40:00|2376.33|2374.83|2376.51|2375.01|2376.77|2375.27|2376.07|2374.57|0
1637261100000|2021-11-18 18:45:00|2376.61|2375.11|2376.89|2375.39|2377.14|2375.64|2376.51|2375.01|0
1637261400000|2021-11-18 18:50:00|2376.85|2375.35|2376.26|2374.76|2376.89|2375.39|2376.22|2374.72|0
1637261700000|2021-11-18 18:55:00|2376.3|2374.8|2376.63|2375.13|2376.63|2375.13|2376.04|2374.54|0
1637262000000|2021-11-18 19:00:00|2376.59|2375.09|2376.3|2374.8|2376.63|2375.13|2375.3|2373.8|0
1637262300000|2021-11-18 19:05:00|2376.33|2374.83|2376.41|2374.91|2376.96|2375.46|2376.12|2374.62|0
1637262600000|2021-11-18 19:10:00|2376.39|2374.89|2376.19|2374.69|2376.54|2375.04|2375.86|2374.36|0
1637262900000|2021-11-18 19:15:00|2376.37|2374.87|2375.78|2374.28|2376.43|2374.93|2375.75|2374.25|0
1637263200000|2021-11-18 19:20:00|2375.76|2374.26|2375.12|2373.62|2375.76|2374.26|2375.12|2373.62|0
1637263500000|2021-11-18 19:25:00|2375.14|2373.64|2374.78|2373.28|2375.23|2373.73|2374.35|2372.85|0
1637263800000|2021-11-18 19:30:00|2374.76|2373.26|2375.27|2373.77|2375.27|2373.77|2373.94|2372.44|0
1637264100000|2021-11-18 19:35:00|2375.31|2373.81|2375.53|2374.03|2375.64|2374.14|2374.94|2373.44|0
1637264400000|2021-11-18 19:40:00|2375.49|2373.99|2375.57|2374.07|2375.86|2374.36|2375.27|2373.77|0
1637264700000|2021-11-18 19:45:00|2375.6|2374.1|2376.41|2374.91|2376.52|2375.02|2375.6|2374.1|0
1637265000000|2021-11-18 19:50:00|2376.37|2374.87|2376.96|2375.46|2377.07|2375.57|2376.15|2374.65|0
1637265300000|2021-11-18 19:55:00|2376.78|2375.28|2377|2375.5|2377.29|2375.79|2376.59|2375.09|0
1637265600000|2021-11-18 20:00:00|2377.04|2375.54|2376.46|2374.96|2377.26|2375.76|2376.27|2374.77|0
1637265900000|2021-11-18 20:05:00|2376.49|2374.99|2377.31|2375.81|2377.35|2375.85|2376.38|2374.88|0
1637266200000|2021-11-18 20:10:00|2377.29|2375.79|2376.98|2375.48|2377.42|2375.92|2376.65|2375.15|0
1637266500000|2021-11-18 20:15:00|2377.02|2375.52|2376.43|2374.93|2377.16|2375.66|2376.31|2374.81|0
1637266800000|2021-11-18 20:20:00|2376.47|2374.97|2376.72|2375.22|2377.05|2375.55|2376.35|2374.85|0
1637267100000|2021-11-18 20:25:00|2376.76|2375.26|2377.35|2375.85|2377.39|2375.89|2376.76|2375.26|0
1637267400000|2021-11-18 20:30:00|2377.31|2375.81|2376.84|2375.34|2377.39|2375.89|2376.5|2375|0
1637267700000|2021-11-18 20:35:00|2376.93|2375.43|2376.73|2375.23|2377.42|2375.92|2376.63|2375.13|0
1637268000000|2021-11-18 20:40:00|2376.69|2375.19|2376.77|2375.27|2377.35|2375.85|2376.61|2375.11|0
1637268300000|2021-11-18 20:45:00|2376.73|2375.23|2377.28|2375.78|2378.06|2376.56|2376.73|2375.23|0
1637268600000|2021-11-18 20:50:00|2377.24|2375.74|2377.06|2375.56|2377.87|2376.37|2376.98|2375.48|0
1637268900000|2021-11-18 20:55:00|2377.1|2375.6|2378.04|2376.54|2378.14|2376.64|2376.97|2375.47|0
1637269200000|2021-11-18 21:00:00|2378.07|2376.57|2378.13|2376.63|2379.16|2377.66|2377.91|2376.41|0
1637269500000|2021-11-18 21:05:00|2378.11|2376.61|2378.22|2376.72|2378.84|2377.34|2378.04|2376.54|0
1637269800000|2021-11-18 21:10:00|2378.2|2376.7|2376.88|2375.38|2378.22|2376.72|2376.66|2375.16|0
1637270100000|2021-11-18 21:15:00|2376.9|2375.4|2377.91|2376.41|2377.91|2376.41|2376.9|2375.4|0
1637270400000|2021-11-18 21:20:00|2377.89|2376.39|2378.04|2376.54|2378.04|2376.54|2377.81|2376.31|0
1637270700000|2021-11-18 21:25:00|2378.08|2376.58|2378.44|2376.94|2378.44|2376.94|2378.08|2376.58|0
1637271000000|2021-11-18 21:30:00|2378.57|2377.07|2378.66|2377.16|2378.66|2377.16|2378.44|2376.94|0
1637271300000|2021-11-18 21:35:00|2378.65|2377.15|2378.97|2377.47|2378.97|2377.47|2378.57|2377.07|0
1637271600000|2021-11-18 21:40:00|2378.96|2377.46|2378.88|2377.38|2378.97|2377.47|2378.88|2377.38|0
1637271900000|2021-11-18 21:45:00|2378.9|2377.4|2379.29|2377.79|2379.29|2377.79|2378.88|2377.38|0
1637272200000|2021-11-18 21:50:00|2379.27|2377.77|2379.82|2378.32|2380|2378.5|2379.19|2377.69|0
1637272500000|2021-11-18 21:55:00|2379.84|2378.34|2379.48|2377.98|2380|2378.5|2379.33|2377.83|0
1637272800000|2021-11-18 22:00:00|2379.55|2378.05|2379.59|2378.09|2379.59|2378.09|2379.55|2378.05|0
1637273100000|2021-11-18 22:05:00|2379.44|2377.94|2379.41|2377.91|2379.48|2377.98|2379.41|2377.91|0
1637273400000|2021-11-18 22:10:00|2379.37|2377.87|2379.44|2377.94|2379.48|2377.98|2379.37|2377.87|0
1637273700000|2021-11-18 22:15:00|2379.41|2377.91|2379.41|2377.91|2379.41|2377.91|2379.41|2377.91|0
1637274000000|2021-11-18 22:20:00|2379.44|2377.94|2379.41|2377.91|2379.44|2377.94|2379.41|2377.91|0
1637274900000|2021-11-18 22:35:00|2379.44|2377.94|2379.41|2377.91|2379.44|2377.94|2379.41|2377.91|0
1637275500000|2021-11-18 22:45:00|2379.37|2377.87|2379.55|2378.05|2379.55|2378.05|2379.37|2377.87|0
1637275800000|2021-11-18 22:50:00|2379.52|2378.02|2379.55|2378.05|2379.55|2378.05|2379.52|2378.02|0
1637276100000|2021-11-18 22:55:00|2379.52|2378.02|2379.48|2377.98|2379.55|2378.05|2379.44|2377.94|0
1637276400000|2021-11-18 23:00:00|2379.52|2378.02|2378.57|2377.07|2379.87|2378.37|2378.57|2377.07|0
1637276700000|2021-11-18 23:05:00|2378.58|2377.08|2379.38|2377.88|2379.38|2377.88|2378.58|2377.08|0
1637277000000|2021-11-18 23:10:00|2379.4|2377.9|2379.69|2378.19|2379.82|2378.32|2379.38|2377.88|0
1637277300000|2021-11-18 23:15:00|2379.7|2378.2|2380.13|2378.63|2380.32|2378.82|2379.69|2378.19|0
1637277600000|2021-11-18 23:20:00|2380.15|2378.65|2379.82|2378.32|2380.22|2378.72|2379.6|2378.1|0
1637277900000|2021-11-18 23:25:00|2379.8|2378.3|2379.82|2378.32|2379.87|2378.37|2379.46|2377.96|0
1637278200000|2021-11-18 23:30:00|2379.83|2378.33|2379.51|2378.01|2379.91|2378.41|2379.51|2378.01|0
1637278500000|2021-11-18 23:35:00|2379.5|2378|2379.29|2377.79|2379.51|2378.01|2379.29|2377.79|0
1637278800000|2021-11-18 23:40:00|2379.31|2377.81|2379.29|2377.79|2379.51|2378.01|2379.07|2377.57|0
1637279100000|2021-11-18 23:45:00|2379.3|2377.8|2380|2378.5|2380.13|2378.63|2379.3|2377.8|0
1637279400000|2021-11-18 23:50:00|2380.02|2378.52|2379.82|2378.32|2380.22|2378.72|2379.82|2378.32|0
1637279700000|2021-11-18 23:55:00|2379.78|2378.28|2379.38|2377.88|2379.82|2378.32|2379.38|2377.88|0
1637280000000|2021-11-19 00:00:00|2379.36|2377.86|2379.69|2378.19|2379.69|2378.19|2379.07|2377.57|0
1637280300000|2021-11-19 00:05:00|2379.7|2378.2|2380.45|2378.95|2380.45|2378.95|2379.7|2378.2|0
1637280600000|2021-11-19 00:10:00|2380.44|2378.94|2379.61|2378.11|2380.44|2378.94|2379.61|2378.11|0
1637280900000|2021-11-19 00:15:00|2379.6|2378.1|2378.93|2377.43|2379.6|2378.1|2378.69|2377.19|0
1637281200000|2021-11-19 00:20:00|2378.89|2377.39|2378.49|2376.99|2378.93|2377.43|2378.48|2376.98|0
1637281500000|2021-11-19 00:25:00|2378.48|2376.98|2379.15|2377.65|2379.15|2377.65|2378.45|2376.95|0
1637281800000|2021-11-19 00:30:00|2379.16|2377.66|2379.17|2377.67|2379.61|2378.11|2379.15|2377.65|0
1637282100000|2021-11-19 00:35:00|2379.16|2377.66|2379.17|2377.67|2379.17|2377.67|2378.72|2377.22|0
1637282400000|2021-11-19 00:40:00|2379.14|2377.64|2378.72|2377.22|2379.17|2377.67|2378.72|2377.22|0
1637282700000|2021-11-19 00:45:00|2378.73|2377.23|2378.96|2377.46|2379.17|2377.67|2378.73|2377.23|0
1637283000000|2021-11-19 00:50:00|2378.97|2377.47|2379.22|2377.72|2379.42|2377.92|2378.97|2377.47|0
1637283300000|2021-11-19 00:55:00|2379.25|2377.75|2378.98|2377.48|2379.42|2377.92|2378.76|2377.26|0
1637283600000|2021-11-19 01:00:00|2378.95|2377.45|2378.75|2377.25|2378.98|2377.48|2378.09|2376.59|0
1637283900000|2021-11-19 01:05:00|2378.74|2377.24|2377.96|2376.46|2378.74|2377.24|2377.88|2376.38|0
1637284200000|2021-11-19 01:10:00|2377.87|2376.37|2378.71|2377.21|2378.72|2377.22|2377.83|2376.33|0
1637284500000|2021-11-19 01:15:00|2378.67|2377.17|2378.96|2377.46|2378.97|2377.47|2378.07|2376.57|0
1637284800000|2021-11-19 01:20:00|2378.92|2377.42|2378.98|2377.48|2379.2|2377.7|2378.73|2377.23|0
1637285100000|2021-11-19 01:25:00|2378.99|2377.49|2378.75|2377.25|2379|2377.5|2378.75|2377.25|0
1637285400000|2021-11-19 01:30:00|2378.74|2377.24|2378.96|2377.46|2378.97|2377.47|2378.5|2377|0
1637285700000|2021-11-19 01:35:00|2378.97|2377.47|2378.78|2377.28|2379.22|2377.72|2378.77|2377.27|0
1637286000000|2021-11-19 01:40:00|2378.77|2377.27|2378.59|2377.09|2379.01|2377.51|2378.57|2377.07|0
1637286300000|2021-11-19 01:45:00|2378.6|2377.1|2381.16|2379.66|2381.5|2380|2378.37|2376.87|0
1637286600000|2021-11-19 01:50:00|2381.19|2379.69|2381.47|2379.97|2381.72|2380.22|2380.58|2379.08|0
1637286900000|2021-11-19 01:55:00|2381.49|2379.99|2380.55|2379.05|2381.51|2380.01|2380.54|2379.04|0
1637287200000|2021-11-19 02:00:00|2380.57|2379.07|2380.55|2379.05|2380.8|2379.3|2380.31|2378.81|0
1637287500000|2021-11-19 02:05:00|2380.54|2379.04|2380.77|2379.27|2380.86|2379.36|2380.35|2378.85|0
1637287800000|2021-11-19 02:10:00|2380.76|2379.26|2381.49|2379.99|2381.49|2379.99|2380.54|2379.04|0
1637288100000|2021-11-19 02:15:00|2381.52|2380.02|2380.58|2379.08|2381.57|2380.07|2380.44|2378.94|0
1637288400000|2021-11-19 02:20:00|2380.59|2379.09|2381.03|2379.53|2381.24|2379.74|2380.45|2378.95|0
1637288700000|2021-11-19 02:25:00|2381.06|2379.56|2381.85|2380.35|2381.97|2380.47|2381.02|2379.52|0
1637289000000|2021-11-19 02:30:00|2381.84|2380.34|2382.26|2380.76|2382.74|2381.24|2381.73|2380.23|0
1637289300000|2021-11-19 02:35:00|2382.29|2380.79|2382.94|2381.44|2382.96|2381.46|2382.27|2380.77|0
1637289600000|2021-11-19 02:40:00|2382.91|2381.41|2382.74|2381.24|2382.94|2381.44|2382.61|2381.11|0
1637289900000|2021-11-19 02:45:00|2382.73|2381.23|2383|2381.5|2383.22|2381.72|2382.72|2381.22|0
1637290200000|2021-11-19 02:50:00|2382.99|2381.49|2382.77|2381.27|2383.01|2381.51|2382.77|2381.27|0
1637290500000|2021-11-19 02:55:00|2382.76|2381.26|2383.1|2381.6|2383.1|2381.6|2382.75|2381.25|0
1637290800000|2021-11-19 03:00:00|2383.01|2381.51|2382.84|2381.34|2383.46|2381.96|2382.74|2381.24|0
1637291100000|2021-11-19 03:05:00|2382.81|2381.31|2383.2|2381.7|2383.22|2381.72|2382.75|2381.25|0
1637291400000|2021-11-19 03:10:00|2383.22|2381.72|2383.99|2382.49|2384|2382.5|2383.09|2381.59|0
1637291700000|2021-11-19 03:15:00|2384|2382.5|2383.77|2382.27|2384|2382.5|2383.52|2382.02|0
1637292000000|2021-11-19 03:20:00|2383.78|2382.28|2383.77|2382.27|2383.98|2382.48|2383.51|2382.01|0
1637292300000|2021-11-19 03:25:00|2383.75|2382.25|2383.54|2382.04|2383.75|2382.25|2383.32|2381.82|0
1637292600000|2021-11-19 03:30:00|2383.53|2382.03|2382.62|2381.12|2383.53|2382.03|2382.6|2381.1|0
1637292900000|2021-11-19 03:35:00|2382.68|2381.18|2382.56|2381.06|2382.82|2381.32|2382.35|2380.85|0
1637293200000|2021-11-19 03:40:00|2382.57|2381.07|2382.57|2381.07|2382.58|2381.08|2382.12|2380.62|0
1637293500000|2021-11-19 03:45:00|2382.59|2381.09|2383.01|2381.51|2383.1|2381.6|2382.57|2381.07|0
1637293800000|2021-11-19 03:50:00|2383|2381.5|2383.24|2381.74|2383.33|2381.83|2382.88|2381.38|0
1637294100000|2021-11-19 03:55:00|2383.28|2381.78|2383.24|2381.74|2383.57|2382.07|2383.22|2381.72|0
1637294400000|2021-11-19 04:00:00|2383.23|2381.73|2383.47|2381.97|2383.48|2381.98|2383.01|2381.51|0
1637294700000|2021-11-19 04:05:00|2383.48|2381.98|2383.72|2382.22|2383.72|2382.22|2383.45|2381.95|0
1637295000000|2021-11-19 04:10:00|2383.73|2382.23|2383.74|2382.24|2383.75|2382.25|2383.51|2382.01|0
1637295300000|2021-11-19 04:15:00|2383.75|2382.25|2383.51|2382.01|2383.75|2382.25|2383.51|2382.01|0
1637295600000|2021-11-19 04:20:00|2383.52|2382.02|2383.48|2381.98|2383.72|2382.22|2383.27|2381.77|0
1637295900000|2021-11-19 04:25:00|2383.44|2381.94|2383.45|2381.95|2383.49|2381.99|2383.36|2381.86|0
1637296200000|2021-11-19 04:30:00|2383.46|2381.96|2383.45|2381.95|2383.68|2382.18|2383.32|2381.82|0
1637296500000|2021-11-19 04:35:00|2383.44|2381.94|2383.43|2381.93|2383.54|2382.04|2383.41|2381.91|0
1637296800000|2021-11-19 04:40:00|2383.44|2381.94|2383.67|2382.17|2383.68|2382.18|2383.43|2381.93|0
1637297100000|2021-11-19 04:45:00|2383.68|2382.18|2383.7|2382.2|2383.91|2382.41|2383.45|2381.95|0
1637297400000|2021-11-19 04:50:00|2383.69|2382.19|2383.42|2381.92|2383.71|2382.21|2383.42|2381.92|0
1637297700000|2021-11-19 04:55:00|2383.41|2381.91|2383.56|2382.06|2383.66|2382.16|2383.41|2381.91|0
1637298000000|2021-11-19 05:00:00|2383.42|2381.92|2383.67|2382.17|2383.67|2382.17|2383.4|2381.9|0
1637298300000|2021-11-19 05:05:00|2383.74|2382.24|2383.89|2382.39|2383.89|2382.39|2383.66|2382.16|0
1637298600000|2021-11-19 05:10:00|2383.88|2382.38|2383.38|2381.88|2383.89|2382.39|2383.24|2381.74|0
1637298900000|2021-11-19 05:15:00|2383.4|2381.9|2383.37|2381.87|2383.61|2382.11|2383.34|2381.84|0
1637299200000|2021-11-19 05:20:00|2383.38|2381.88|2383.69|2382.19|2383.81|2382.31|2383.11|2381.61|0
1637299500000|2021-11-19 05:25:00|2383.72|2382.22|2383.69|2382.19|2383.82|2382.32|2383.59|2382.09|0
1637299800000|2021-11-19 05:30:00|2383.66|2382.16|2383.6|2382.1|2383.82|2382.32|2383.57|2382.07|0
1637300100000|2021-11-19 05:35:00|2383.59|2382.09|2383.86|2382.36|2384.05|2382.55|2383.59|2382.09|0
1637300400000|2021-11-19 05:40:00|2383.85|2382.35|2383.63|2382.13|2384.08|2382.58|2383.62|2382.12|0
1637300700000|2021-11-19 05:45:00|2383.64|2382.14|2383.62|2382.12|2384.07|2382.57|2383.62|2382.12|0
1637301000000|2021-11-19 05:50:00|2383.6|2382.1|2383.38|2381.88|2384.08|2382.58|2383.38|2381.88|0
1637301300000|2021-11-19 05:55:00|2383.4|2381.9|2382.95|2381.45|2383.4|2381.9|2382.95|2381.45|0
1637301600000|2021-11-19 06:00:00|2382.93|2381.43|2383.18|2381.68|2383.4|2381.9|2382.93|2381.43|0
1637301900000|2021-11-19 06:05:00|2383.19|2381.69|2383.18|2381.68|2383.4|2381.9|2382.96|2381.46|0
1637302200000|2021-11-19 06:10:00|2383.21|2381.71|2383.86|2382.36|2383.88|2382.38|2383.16|2381.66|0
1637302500000|2021-11-19 06:15:00|2383.83|2382.33|2383.62|2382.12|2383.86|2382.36|2383.38|2381.88|0
1637302800000|2021-11-19 06:20:00|2383.63|2382.13|2383.86|2382.36|2384.07|2382.57|2383.62|2382.12|0
1637303100000|2021-11-19 06:25:00|2383.9|2382.4|2384.27|2382.77|2384.27|2382.77|2383.9|2382.4|0
1637303400000|2021-11-19 06:30:00|2384.29|2382.79|2384.53|2383.03|2384.75|2383.25|2384.27|2382.77|0
1637303700000|2021-11-19 06:35:00|2384.52|2383.02|2384.48|2382.98|2384.53|2383.03|2384.26|2382.76|0
1637304000000|2021-11-19 06:40:00|2384.49|2382.99|2384.46|2382.96|2384.68|2383.18|2384.26|2382.76|0
1637304300000|2021-11-19 06:45:00|2384.48|2382.98|2384.26|2382.76|2384.48|2382.98|2384.24|2382.74|0
1637304600000|2021-11-19 06:50:00|2384.19|2382.69|2384.27|2382.77|2384.49|2382.99|2384.05|2382.55|0
1637304900000|2021-11-19 06:55:00|2384.28|2382.78|2384.14|2382.64|2384.49|2382.99|2384.05|2382.55|0
1637305200000|2021-11-19 07:00:00|2384.15|2382.65|2383.64|2382.14|2384.26|2382.76|2383|2381.5|0
1637305500000|2021-11-19 07:05:00|2383.61|2382.11|2384.19|2382.69|2384.66|2383.16|2383.54|2382.04|0
1637305800000|2021-11-19 07:10:00|2384.26|2382.76|2383.56|2382.06|2384.41|2382.91|2383.33|2381.83|0
1637306100000|2021-11-19 07:15:00|2383.49|2381.99|2383.39|2381.89|2384.01|2382.51|2383.14|2381.64|0
1637306400000|2021-11-19 07:20:00|2383.42|2381.92|2383.37|2381.87|2384.23|2382.73|2383.37|2381.87|0
1637306700000|2021-11-19 07:25:00|2383.46|2381.96|2383.92|2382.42|2384.13|2382.63|2382.92|2381.42|0
1637307000000|2021-11-19 07:30:00|2383.94|2382.44|2382.84|2381.44|2384.14|2382.64|2381.97|2380.57|36
1637307300000|2021-11-19 07:35:00|2382.97|2381.57|2382.84|2381.44|2383.09|2381.69|2382.84|2381.44|5
1637307600000|2021-11-19 07:40:00|2382.97|2381.57|2383.47|2382.07|2383.72|2382.32|2382.97|2381.57|7
1637307900000|2021-11-19 07:45:00|2383.59|2382.19|2383.47|2382.07|2383.59|2382.19|2383.22|2381.82|2
1637308200000|2021-11-19 07:50:00|2383.59|2382.19|2383.34|2381.94|2383.84|2382.44|2383.22|2381.82|8
1637308500000|2021-11-19 07:55:00|2383.39|2381.89|2381.17|2379.67|2383.8|2382.3|2381.17|2379.67|0
1637308800000|2021-11-19 08:00:00|2381.23|2379.73|2379.14|2378.64|2381.64|2381.14|2377.77|2377.27|2388
1637309100000|2021-11-19 08:05:00|2379.27|2378.77|2379.02|2378.52|2379.77|2379.27|2376.27|2375.77|2136
1637309400000|2021-11-19 08:10:00|2379.27|2378.77|2382.27|2381.77|2383.77|2383.27|2378.39|2377.89|2644
1637309700000|2021-11-19 08:15:00|2382.14|2381.64|2382.52|2382.02|2383.14|2382.64|2381.39|2380.89|1357
1637310000000|2021-11-19 08:20:00|2382.39|2381.89|2383.77|2383.27|2384.77|2384.27|2381.77|2381.27|1539
1637310300000|2021-11-19 08:25:00|2383.64|2383.14|2383.39|2382.89|2384.77|2384.27|2382.52|2382.02|1252
1637310600000|2021-11-19 08:30:00|2383.27|2382.77|2385.77|2385.27|2386.14|2385.64|2383.27|2382.77|1048
1637310900000|2021-11-19 08:35:00|2385.64|2385.14|2383.77|2383.27|2385.77|2385.27|2383.52|2383.02|986
1637311200000|2021-11-19 08:40:00|2383.43|2382.93|2382.3|2381.8|2383.93|2383.43|2380.93|2380.43|1616
1637311500000|2021-11-19 08:45:00|2382.18|2381.68|2384.43|2383.93|2385.43|2384.93|2381.93|2381.43|884
1637311800000|2021-11-19 08:50:00|2384.55|2384.05|2385.18|2384.68|2385.68|2385.18|2383.93|2383.43|628
1637312100000|2021-11-19 08:55:00|2384.93|2384.43|2384.18|2383.68|2386.18|2385.68|2384.05|2383.55|637
1637312400000|2021-11-19 09:00:00|2384.05|2383.55|2387.43|2386.93|2387.68|2387.18|2384.05|2383.55|952
1637312700000|2021-11-19 09:05:00|2387.55|2387.05|2388.3|2387.8|2389.43|2388.93|2387.18|2386.68|1076
1637313000000|2021-11-19 09:10:00|2388.18|2387.68|2388.93|2388.43|2389.05|2388.55|2387.68|2387.18|555
1637313300000|2021-11-19 09:15:00|2389.05|2388.55|2388.93|2388.43|2389.18|2388.68|2388.43|2387.93|560
1637313600000|2021-11-19 09:20:00|2388.8|2388.3|2387.68|2387.18|2388.93|2388.43|2387.18|2386.68|746
1637313900000|2021-11-19 09:25:00|2387.8|2387.3|2383.55|2383.05|2388.68|2388.18|2383.43|2382.93|1561
1637314200000|2021-11-19 09:30:00|2383.43|2382.93|2382.43|2381.93|2383.68|2383.18|2380.43|2379.93|2179
1637314500000|2021-11-19 09:35:00|2382.3|2381.8|2377.93|2377.43|2382.68|2382.18|2377.8|2377.3|2310
1637314800000|2021-11-19 09:40:00|2377.68|2377.18|2375.3|2374.8|2380.8|2380.3|2374.43|2373.93|2027
1637315100000|2021-11-19 09:45:00|2375.43|2374.93|2377.43|2376.93|2381.05|2380.55|2375.43|2374.93|2019
1637315400000|2021-11-19 09:50:00|2377.55|2377.05|2374.93|2374.43|2378.93|2378.43|2374.8|2374.3|1385
1637315700000|2021-11-19 09:55:00|2374.8|2374.3|2372.93|2372.43|2378.05|2377.55|2372.55|2372.05|2571
1637316000000|2021-11-19 10:00:00|2373.18|2372.68|2372.43|2371.93|2374.43|2373.93|2371.8|2371.3|2004
1637316300000|2021-11-19 10:05:00|2372.55|2372.05|2370.93|2370.43|2373.3|2372.8|2368.43|2367.93|2174
1637316600000|2021-11-19 10:10:00|2370.68|2370.18|2368.43|2367.93|2370.68|2370.18|2366.68|2366.18|1731
1637316900000|2021-11-19 10:15:00|2368.3|2367.8|2369.3|2368.8|2371.68|2371.18|2366.93|2366.43|1201
1637317200000|2021-11-19 10:20:00|2369.18|2368.68|2370.93|2370.43|2373.43|2372.93|2367.68|2367.18|1222
1637317500000|2021-11-19 10:25:00|2371.55|2371.05|2372.55|2372.05|2375.05|2374.55|2371.18|2370.68|1252
1637317800000|2021-11-19 10:30:00|2372.43|2371.93|2372.43|2371.93|2373.43|2372.93|2370.43|2369.93|717
1637318100000|2021-11-19 10:35:00|2372.3|2371.8|2373.43|2372.93|2373.43|2372.93|2370.55|2370.05|594
1637318400000|2021-11-19 10:40:00|2373.55|2373.05|2372.93|2372.43|2374.93|2374.43|2372.18|2371.68|822
1637318700000|2021-11-19 10:45:00|2372.68|2372.18|2371.93|2371.43|2373.68|2373.18|2370.93|2370.43|927
1637319000000|2021-11-19 10:50:00|2371.3|2370.8|2372.43|2371.93|2373.8|2373.3|2369.93|2369.43|2466
1637319300000|2021-11-19 10:55:00|2372.68|2372.18|2374.8|2374.3|2375.8|2375.3|2372.43|2371.93|1569
1637319600000|2021-11-19 11:00:00|2374.93|2374.43|2370.18|2369.68|2376.18|2375.68|2370.18|2369.68|1058
1637319900000|2021-11-19 11:05:00|2370.3|2369.8|2368.68|2368.18|2371.55|2371.05|2368.68|2368.18|1055
1637320200000|2021-11-19 11:10:00|2368.8|2368.3|2368.68|2368.18|2371.93|2371.43|2368.43|2367.93|817
1637320500000|2021-11-19 11:15:00|2368.43|2367.93|2371.18|2370.68|2371.93|2371.43|2367.93|2367.43|923
1637320800000|2021-11-19 11:20:00|2371.3|2370.8|2368.93|2368.43|2371.43|2370.93|2367.55|2367.05|911
1637321100000|2021-11-19 11:25:00|2368.8|2368.3|2371.18|2370.68|2371.3|2370.8|2368.43|2367.93|579
1637321400000|2021-11-19 11:30:00|2371.3|2370.8|2367.68|2367.18|2372.18|2371.68|2367.3|2366.8|665
1637321700000|2021-11-19 11:35:00|2367.43|2366.93|2368.18|2367.68|2369.43|2368.93|2366.68|2366.18|581
1637322000000|2021-11-19 11:40:00|2368.05|2367.55|2369.8|2369.3|2369.8|2369.3|2367.43|2366.93|895
1637322300000|2021-11-19 11:45:00|2369.68|2369.18|2367.93|2367.43|2370.43|2369.93|2367.93|2367.43|562
1637322600000|2021-11-19 11:50:00|2367.8|2367.3|2368.18|2367.68|2368.93|2368.43|2366.93|2366.43|705
1637322900000|2021-11-19 11:55:00|2367.93|2367.43|2367.8|2367.3|2369.18|2368.68|2367.3|2366.8|533
1637323200000|2021-11-19 12:00:00|2367.93|2367.43|2365.43|2364.93|2368.18|2367.68|2365.18|2364.68|630
1637323500000|2021-11-19 12:05:00|2365.55|2365.05|2366.43|2365.93|2367.43|2366.93|2365.55|2365.05|810
1637323800000|2021-11-19 12:10:00|2366.18|2365.68|2364.93|2364.43|2366.18|2365.68|2364.18|2363.68|1059
1637324100000|2021-11-19 12:15:00|2364.8|2364.3|2362.93|2362.43|2365.18|2364.68|2362.8|2362.3|478
1637324400000|2021-11-19 12:20:00|2362.8|2362.3|2360.18|2359.68|2362.8|2362.3|2359.43|2358.93|1063
1637324700000|2021-11-19 12:25:00|2359.93|2359.43|2359.8|2359.3|2360.68|2360.18|2358.93|2358.43|733
1637325000000|2021-11-19 12:30:00|2359.68|2359.18|2361.05|2360.55|2361.05|2360.55|2359.18|2358.68|540
1637325300000|2021-11-19 12:35:00|2361.18|2360.68|2362.18|2361.68|2362.43|2361.93|2360.68|2360.18|645
1637325600000|2021-11-19 12:40:00|2362.3|2361.8|2360.8|2360.3|2363.55|2363.05|2360.68|2360.18|579
1637325900000|2021-11-19 12:45:00|2360.93|2360.43|2359.43|2358.93|2360.93|2360.43|2358.18|2357.68|1193
1637326200000|2021-11-19 12:50:00|2359.55|2359.05|2358.43|2357.93|2359.68|2359.18|2356.93|2356.43|817
1637326500000|2021-11-19 12:55:00|2358.55|2358.05|2360.68|2360.18|2360.68|2360.18|2357.93|2357.43|885
1637326800000|2021-11-19 13:00:00|2360.93|2360.43|2358.8|2358.3|2360.93|2360.43|2358.43|2357.93|618
1637327100000|2021-11-19 13:05:00|2358.68|2358.18|2358.93|2358.43|2359.18|2358.68|2357.68|2357.18|501
1637327400000|2021-11-19 13:10:00|2359.18|2358.68|2358.93|2358.43|2359.18|2358.68|2357.55|2357.05|459
1637327700000|2021-11-19 13:15:00|2358.8|2358.3|2357.43|2356.93|2358.8|2358.3|2356.93|2356.43|425
1637328000000|2021-11-19 13:20:00|2357.55|2357.05|2359.43|2358.93|2360.18|2359.68|2357.43|2356.93|828
1637328300000|2021-11-19 13:25:00|2359.3|2358.8|2360.55|2360.05|2361.18|2360.68|2358.68|2358.18|669
1637328600000|2021-11-19 13:30:00|2360.68|2360.18|2359.93|2359.43|2362.18|2361.68|2359.43|2358.93|754
1637328900000|2021-11-19 13:35:00|2359.8|2359.3|2360.43|2359.93|2360.93|2360.43|2359.68|2359.18|368
1637329200000|2021-11-19 13:40:00|2360.68|2360.18|2361.93|2361.43|2362.43|2361.93|2360.68|2360.18|528
1637329500000|2021-11-19 13:45:00|2362.05|2361.55|2362.43|2361.93|2364.18|2363.68|2361.68|2361.18|597
1637329800000|2021-11-19 13:50:00|2362.55|2362.05|2363.43|2362.93|2363.55|2363.05|2361.68|2361.18|455
1637330100000|2021-11-19 13:55:00|2363.55|2363.05|2364.18|2363.68|2364.68|2364.18|2363.3|2362.8|344
1637330400000|2021-11-19 14:00:00|2363.93|2363.43|2361.8|2361.3|2363.93|2363.43|2361.68|2361.18|694
1637330700000|2021-11-19 14:05:00|2361.93|2361.43|2362.3|2361.8|2363.43|2362.93|2361.93|2361.43|538
1637331000000|2021-11-19 14:10:00|2362.18|2361.68|2365.43|2364.93|2368.18|2367.68|2361.68|2361.18|1613
1637331300000|2021-11-19 14:15:00|2365.18|2364.68|2368.43|2367.93|2370.8|2370.3|2364.68|2364.18|3074
1637331600000|2021-11-19 14:20:00|2368.55|2368.05|2368.3|2367.8|2370.43|2369.93|2367.43|2366.93|1304
1637331900000|2021-11-19 14:25:00|2368.68|2368.18|2368.55|2368.05|2369.68|2369.18|2367.68|2367.18|706
1637332200000|2021-11-19 14:30:00|2368.68|2368.18|2366.18|2365.68|2369.68|2369.18|2364.93|2364.43|1590
1637332500000|2021-11-19 14:35:00|2366.43|2365.93|2365.43|2364.93|2367.3|2366.8|2364.18|2363.68|1013
1637332800000|2021-11-19 14:40:00|2365.55|2365.05|2368.18|2367.68|2368.18|2367.68|2364.93|2364.43|625
1637333100000|2021-11-19 14:45:00|2368.43|2367.93|2369.43|2368.93|2369.43|2368.93|2367.55|2367.05|1089
1637333400000|2021-11-19 14:50:00|2369.55|2369.05|2370.43|2369.93|2370.93|2370.43|2368.93|2368.43|775
1637333700000|2021-11-19 14:55:00|2370.3|2369.8|2370.8|2370.3|2370.93|2370.43|2368.8|2368.3|1173
1637334000000|2021-11-19 15:00:00|2370.68|2370.18|2367.55|2367.05|2370.93|2370.43|2367.18|2366.68|1297
1637334300000|2021-11-19 15:05:00|2367.43|2366.93|2369.18|2368.68|2369.68|2369.18|2367.18|2366.68|565
1637334600000|2021-11-19 15:10:00|2369.05|2368.55|2369.68|2369.18|2370.3|2369.8|2367.18|2366.68|628
1637334900000|2021-11-19 15:15:00|2369.93|2369.43|2368.12|2367.62|2369.93|2369.43|2367.43|2366.93|626
1637335200000|2021-11-19 15:20:00|2368.24|2367.74|2369.37|2368.87|2369.74|2369.24|2367.74|2367.24|655
1637335500000|2021-11-19 15:25:00|2369.49|2368.99|2366.62|2366.12|2370.37|2369.87|2366.62|2366.12|660
1637335800000|2021-11-19 15:30:00|2366.49|2365.99|2368.37|2367.87|2368.37|2367.87|2366.37|2365.87|567
1637336100000|2021-11-19 15:35:00|2368.12|2367.62|2368.62|2368.12|2368.99|2368.49|2367.37|2366.87|855
1637336400000|2021-11-19 15:40:00|2368.49|2367.99|2369.62|2369.12|2369.99|2369.49|2367.99|2367.49|591
1637336700000|2021-11-19 15:45:00|2369.49|2368.99|2369.62|2369.12|2370.12|2369.62|2368.12|2367.62|999
1637337000000|2021-11-19 15:50:00|2369.74|2369.24|2370.12|2369.62|2371.12|2370.62|2369.24|2368.74|654
1637337300000|2021-11-19 15:55:00|2370.37|2369.87|2369.37|2368.87|2370.37|2369.87|2368.87|2368.37|814
1637337600000|2021-11-19 16:00:00|2369.49|2368.99|2370.12|2369.62|2370.62|2370.12|2368.62|2368.12|878
1637337900000|2021-11-19 16:05:00|2370.37|2369.87|2369.12|2368.62|2371.37|2370.87|2368.74|2368.24|930
1637338200000|2021-11-19 16:10:00|2368.99|2368.49|2371.37|2370.87|2371.37|2370.87|2368.62|2368.12|767
1637338500000|2021-11-19 16:15:00|2371.24|2370.74|2372.37|2371.87|2372.87|2372.37|2371.12|2370.62|1117
1637338800000|2021-11-19 16:20:00|2372.49|2371.99|2372.48|2370.98|2373.37|2372.87|2371.24|2370.74|1834
1637339100000|2021-11-19 16:25:00|2371.64|2370.14|2372.41|2370.91|2372.55|2371.05|2371.27|2369.77|655
1637339400000|2021-11-19 16:30:00|2372.23|2370.73|2372.6|2371.2|2374.48|2373.08|2371.85|2370.45|2210
1637339700000|2021-11-19 16:35:00|2372.73|2371.33|2373.35|2371.95|2373.6|2372.2|2372.23|2370.83|54
1637340000000|2021-11-19 16:40:00|2373.1|2371.7|2372.48|2371.08|2373.1|2371.7|2372.48|2371.08|20
1637340300000|2021-11-19 16:45:00|2372.35|2370.95|2372.23|2370.83|2372.85|2371.45|2372.1|2370.7|61
1637340600000|2021-11-19 16:50:00|2372.1|2370.7|2371.48|2370.08|2372.1|2370.7|2371.48|2370.08|70
1637340900000|2021-11-19 16:55:00|2371.98|2370.58|2370.24|2368.74|2371.98|2370.58|2369.73|2368.33|175
1637341200000|2021-11-19 17:00:00|2370.26|2368.76|2370.44|2368.94|2370.61|2369.11|2370.26|2368.76|0
1637341500000|2021-11-19 17:05:00|2370.4|2368.9|2370.83|2369.33|2371.12|2369.62|2370.31|2368.81|0
1637341800000|2021-11-19 17:10:00|2370.81|2369.31|2371.23|2369.73|2371.72|2370.22|2370.81|2369.31|0
1637342100000|2021-11-19 17:15:00|2371.41|2369.91|2370.56|2369.06|2371.41|2369.91|2370.45|2368.95|0
1637342400000|2021-11-19 17:20:00|2370.65|2369.15|2371.3|2369.8|2371.3|2369.8|2370.41|2368.91|0
1637342700000|2021-11-19 17:25:00|2371.26|2369.76|2371.51|2370.01|2371.73|2370.23|2371.26|2369.76|0
1637343000000|2021-11-19 17:30:00|2371.7|2370.2|2372.2|2370.7|2372.32|2370.82|2371.7|2370.2|0
1637343300000|2021-11-19 17:35:00|2372.23|2370.73|2372.99|2371.49|2373.23|2371.73|2372.1|2370.6|0
1637343600000|2021-11-19 17:40:00|2372.95|2371.45|2372.47|2370.97|2372.99|2371.49|2371.62|2370.12|0
1637343900000|2021-11-19 17:45:00|2372.43|2370.93|2372.14|2370.64|2372.49|2370.99|2371.77|2370.27|0
1637344200000|2021-11-19 17:50:00|2372.1|2370.6|2372.89|2371.39|2372.98|2371.48|2372.06|2370.56|0
1637344500000|2021-11-19 17:55:00|2372.86|2371.36|2371.92|2370.42|2373.02|2371.52|2371.92|2370.42|0
1637344800000|2021-11-19 18:00:00|2371.96|2370.46|2371.92|2370.42|2372.18|2370.68|2371.37|2369.87|0
1637345100000|2021-11-19 18:05:00|2371.96|2370.46|2371.99|2370.49|2372.29|2370.79|2371.74|2370.24|0
1637345400000|2021-11-19 18:10:00|2372.03|2370.53|2370.71|2369.21|2372.29|2370.79|2370.19|2368.69|0
1637345700000|2021-11-19 18:15:00|2370.67|2369.17|2370.3|2368.8|2371.22|2369.72|2369.45|2367.95|0
1637346000000|2021-11-19 18:20:00|2370.34|2368.84|2369.81|2368.31|2370.38|2368.88|2369.6|2368.1|0
1637346300000|2021-11-19 18:25:00|2369.85|2368.35|2367|2365.5|2369.85|2368.35|2366.98|2365.48|0
1637346600000|2021-11-19 18:30:00|2366.96|2365.46|2367.09|2365.59|2367.9|2366.4|2366.67|2365.17|0
1637346900000|2021-11-19 18:35:00|2367.13|2365.63|2365.11|2363.61|2367.35|2365.85|2364.7|2363.2|0
1637347200000|2021-11-19 18:40:00|2365.09|2363.59|2365.68|2364.18|2365.7|2364.2|2364.08|2362.58|0
1637347500000|2021-11-19 18:45:00|2365.66|2364.16|2365.7|2364.2|2365.7|2364.2|2364.56|2363.06|0
1637347800000|2021-11-19 18:50:00|2365.66|2364.16|2367.14|2365.64|2367.23|2365.73|2365.48|2363.98|0
1637348100000|2021-11-19 18:55:00|2367.1|2365.6|2367.58|2366.08|2367.95|2366.45|2366.92|2365.42|0
1637348400000|2021-11-19 19:00:00|2367.6|2366.1|2367.55|2366.05|2367.88|2366.38|2367.25|2365.75|0
1637348700000|2021-11-19 19:05:00|2367.51|2366.01|2368.32|2366.82|2368.5|2367|2367.51|2366.01|0
1637349000000|2021-11-19 19:10:00|2368.3|2366.8|2368.36|2366.86|2368.69|2367.19|2367.97|2366.47|0
1637349300000|2021-11-19 19:15:00|2368.32|2366.82|2368.41|2366.91|2368.78|2367.28|2368.06|2366.56|0
1637349600000|2021-11-19 19:20:00|2368.45|2366.95|2368.49|2366.99|2368.78|2367.28|2368.19|2366.69|0
1637349900000|2021-11-19 19:25:00|2368.53|2367.03|2367.05|2365.55|2368.56|2367.06|2367.05|2365.55|0
1637350200000|2021-11-19 19:30:00|2367.09|2365.59|2366.55|2365.05|2367.68|2366.18|2365.65|2364.15|0
1637350500000|2021-11-19 19:35:00|2366.46|2364.96|2366.64|2365.14|2366.98|2365.48|2366.31|2364.81|0
1637350800000|2021-11-19 19:40:00|2366.46|2364.96|2366.83|2365.33|2367.22|2365.72|2366.32|2364.82|0
1637351100000|2021-11-19 19:45:00|2366.8|2365.3|2366.61|2365.11|2367.13|2365.63|2366.46|2364.96|0
1637351400000|2021-11-19 19:50:00|2366.7|2365.2|2367.24|2365.74|2367.24|2365.74|2366.41|2364.91|0
1637351700000|2021-11-19 19:55:00|2367.28|2365.78|2366.47|2364.97|2367.28|2365.78|2366.39|2364.89|0
1637352000000|2021-11-19 20:00:00|2366.43|2364.93|2366.14|2364.64|2367.06|2365.56|2366.14|2364.64|0
1637352300000|2021-11-19 20:05:00|2366.18|2364.68|2366.34|2364.84|2366.51|2365.01|2365.8|2364.3|0
1637352600000|2021-11-19 20:10:00|2366.43|2364.93|2365.51|2364.01|2366.43|2364.93|2365.43|2363.93|0
1637352900000|2021-11-19 20:15:00|2365.47|2363.97|2365.25|2363.75|2365.55|2364.05|2364.66|2363.16|0
1637353200000|2021-11-19 20:20:00|2365.29|2363.79|2365.6|2364.1|2365.8|2364.3|2364.92|2363.42|0
1637353500000|2021-11-19 20:25:00|2365.59|2364.09|2365.84|2364.34|2365.92|2364.42|2365.22|2363.72|0
1637353800000|2021-11-19 20:30:00|2365.66|2364.16|2365.92|2364.42|2365.96|2364.46|2365.37|2363.87|0
1637354100000|2021-11-19 20:35:00|2365.88|2364.38|2365.51|2364.01|2366.25|2364.75|2365.25|2363.75|0
1637354400000|2021-11-19 20:40:00|2365.55|2364.05|2365.03|2363.53|2365.73|2364.23|2364.95|2363.45|0
1637354700000|2021-11-19 20:45:00|2364.99|2363.49|2365.65|2364.15|2365.87|2364.37|2364.5|2363|0
1637355000000|2021-11-19 20:50:00|2365.62|2364.12|2364.84|2363.34|2365.63|2364.13|2364.47|2362.97|0
1637355300000|2021-11-19 20:55:00|2364.8|2363.3|2367.05|2365.55|2367.68|2366.18|2364.47|2362.97|0
1637355600000|2021-11-19 21:00:00|2367.03|2365.53|2366.9|2365.4|2367.22|2365.72|2366.68|2365.18|0
1637355900000|2021-11-19 21:05:00|2366.92|2365.42|2366.68|2365.18|2367.81|2366.31|2366.59|2365.09|0
1637356200000|2021-11-19 21:10:00|2366.72|2365.22|2367.53|2366.03|2367.71|2366.21|2366.72|2365.22|0
1637356500000|2021-11-19 21:15:00|2367.51|2366.01|2367.31|2365.81|2367.62|2366.12|2367.31|2365.81|0
1637356800000|2021-11-19 21:20:00|2367.33|2365.83|2367.53|2366.03|2367.62|2366.12|2367.31|2365.81|0
1637357100000|2021-11-19 21:25:00|2367.55|2366.05|2367.62|2366.12|2367.98|2366.48|2367.55|2366.05|0
1637357400000|2021-11-19 21:30:00|2367.64|2366.14|2367.81|2366.31|2367.81|2366.31|2367.64|2366.14|0
1637357700000|2021-11-19 21:35:00|2367.82|2366.32|2367.81|2366.31|2367.93|2366.43|2367.53|2366.03|0
1637358000000|2021-11-19 21:40:00|2367.79|2366.29|2367.93|2366.43|2367.93|2366.43|2367.62|2366.12|0
1637358300000|2021-11-19 21:45:00|2367.95|2366.45|2368.03|2366.53|2368.34|2366.84|2367.95|2366.45|0
1637358600000|2021-11-19 21:50:00|2368.02|2366.52|2368.25|2366.75|2368.34|2366.84|2367.71|2366.21|0
1637358900000|2021-11-19 21:55:00|2368.27|2366.77|2368.68|2367.18|2368.79|2367.29|2368.12|2366.62|0
1637535600000|2021-11-21 23:00:00|2371.05|2369.55|2369.99|2368.49|2371.26|2369.76|2369.45|2367.95|0
1637535900000|2021-11-21 23:05:00|2369.98|2368.48|2370.08|2368.58|2370.71|2369.21|2369.9|2368.4|0
1637536200000|2021-11-21 23:10:00|2370.1|2368.6|2368.77|2367.27|2370.17|2368.67|2368.46|2366.96|0
1637536500000|2021-11-21 23:15:00|2368.75|2367.25|2368.55|2367.05|2368.77|2367.27|2368.36|2366.86|0
1637536800000|2021-11-21 23:20:00|2368.57|2367.07|2368.99|2367.49|2368.99|2367.49|2368.55|2367.05|0
1637537100000|2021-11-21 23:25:00|2368.98|2367.48|2369.49|2367.99|2369.67|2368.17|2368.91|2367.41|0
1637537400000|2021-11-21 23:30:00|2369.47|2367.97|2368.99|2367.49|2369.62|2368.12|2368.86|2367.36|0
1637537700000|2021-11-21 23:35:00|2369.03|2367.53|2369.18|2367.68|2369.71|2368.21|2369.03|2367.53|0
1637538000000|2021-11-21 23:40:00|2369.2|2367.7|2368.55|2367.05|2369.4|2367.9|2368.55|2367.05|0
1637538300000|2021-11-21 23:45:00|2368.57|2367.07|2368.24|2366.74|2368.68|2367.18|2367.74|2366.24|0
1637538600000|2021-11-21 23:50:00|2368.22|2366.72|2368.55|2367.05|2368.55|2367.05|2368.05|2366.55|0
1637538900000|2021-11-21 23:55:00|2368.53|2367.03|2367.65|2366.15|2368.55|2367.05|2367.52|2366.02|0
1637539200000|2021-11-22 00:00:00|2367.66|2366.16|2368.05|2366.55|2368.36|2366.86|2366.89|2365.39|0
1637539500000|2021-11-22 00:05:00|2368.13|2366.63|2368.99|2367.49|2369.08|2367.58|2368.13|2366.63|0
1637539800000|2021-11-22 00:10:00|2369.01|2367.51|2369.49|2367.99|2369.62|2368.12|2368.99|2367.49|0
1637540100000|2021-11-22 00:15:00|2369.47|2367.97|2368.43|2366.93|2369.47|2367.97|2367.1|2365.6|0
1637540400000|2021-11-22 00:20:00|2368.45|2366.95|2368.58|2367.08|2368.81|2367.31|2368.35|2366.85|0
1637540700000|2021-11-22 00:25:00|2368.56|2367.06|2369.05|2367.55|2369.25|2367.75|2368.36|2366.86|0
1637541000000|2021-11-22 00:30:00|2369.06|2367.56|2369.25|2367.75|2369.28|2367.78|2368.59|2367.09|0
1637541300000|2021-11-22 00:35:00|2369.24|2367.74|2367.99|2366.49|2369.27|2367.77|2367.74|2366.24|0
1637541600000|2021-11-22 00:40:00|2368|2366.5|2369.08|2367.58|2369.1|2367.6|2368|2366.5|0
1637541900000|2021-11-22 00:45:00|2369.09|2367.59|2370.03|2368.53|2370.28|2368.78|2368.84|2367.34|0
1637542200000|2021-11-22 00:50:00|2370.04|2368.54|2370.24|2368.74|2370.59|2369.09|2370.04|2368.54|0
1637542500000|2021-11-22 00:55:00|2370.27|2368.77|2370.34|2368.84|2370.56|2369.06|2370.14|2368.64|0
1637542800000|2021-11-22 01:00:00|2370.36|2368.86|2371.09|2369.59|2371.13|2369.63|2370.34|2368.84|0
1637543100000|2021-11-22 01:05:00|2371.1|2369.6|2371.76|2370.26|2372|2370.5|2371.06|2369.56|0
1637543400000|2021-11-22 01:10:00|2371.75|2370.25|2371.53|2370.03|2371.76|2370.26|2371.07|2369.57|0
1637543700000|2021-11-22 01:15:00|2371.54|2370.04|2371.35|2369.85|2371.98|2370.48|2371.1|2369.6|0
1637544000000|2021-11-22 01:20:00|2371.36|2369.86|2371.47|2369.97|2371.91|2370.41|2371.25|2369.75|0
1637544300000|2021-11-22 01:25:00|2371.48|2369.98|2372.19|2370.69|2372.41|2370.91|2371.45|2369.95|0
1637544600000|2021-11-22 01:30:00|2372.22|2370.72|2372.24|2370.74|2372.64|2371.14|2371.96|2370.46|0
1637544900000|2021-11-22 01:35:00|2372.18|2370.68|2372.85|2371.35|2372.85|2371.35|2371.73|2370.23|0
1637545200000|2021-11-22 01:40:00|2372.84|2371.34|2372.62|2371.12|2373.1|2371.6|2372.42|2370.92|0
1637545500000|2021-11-22 01:45:00|2372.65|2371.15|2372.59|2371.09|2372.84|2371.34|2372.36|2370.86|0
1637545800000|2021-11-22 01:50:00|2372.58|2371.08|2373.24|2371.74|2373.49|2371.99|2372.58|2371.08|0
1637546100000|2021-11-22 01:55:00|2373.22|2371.72|2373.02|2371.52|2373.46|2371.96|2372.77|2371.27|0
1637546400000|2021-11-22 02:00:00|2373.01|2371.51|2373.66|2372.16|2373.68|2372.18|2373.01|2371.51|0
1637546700000|2021-11-22 02:05:00|2373.68|2372.18|2373.87|2372.37|2373.9|2372.4|2373.66|2372.16|0
1637547000000|2021-11-22 02:10:00|2373.8|2372.3|2373.86|2372.36|2373.88|2372.38|2373.65|2372.15|0
1637547300000|2021-11-22 02:15:00|2373.84|2372.34|2373.66|2372.16|2373.9|2372.4|2373.43|2371.93|0
1637547600000|2021-11-22 02:20:00|2373.65|2372.15|2373.62|2372.12|2373.87|2372.37|2373.43|2371.93|0
1637547900000|2021-11-22 02:25:00|2373.63|2372.13|2373.86|2372.36|2374.09|2372.59|2373.63|2372.13|0
1637548200000|2021-11-22 02:30:00|2373.87|2372.37|2374.09|2372.59|2374.31|2372.81|2373.74|2372.24|0
1637548500000|2021-11-22 02:35:00|2374.1|2372.6|2374.31|2372.81|2374.31|2372.81|2373.84|2372.34|0
1637548800000|2021-11-22 02:40:00|2374.32|2372.82|2374.26|2372.76|2374.54|2373.04|2374.04|2372.54|0
1637549100000|2021-11-22 02:45:00|2374.19|2372.69|2374.07|2372.57|2374.19|2372.69|2374.04|2372.54|0
1637549400000|2021-11-22 02:50:00|2374|2372.5|2373.22|2371.72|2374|2372.5|2373.22|2371.72|0
1637549700000|2021-11-22 02:55:00|2373.28|2371.78|2373.88|2372.38|2373.88|2372.38|2373.2|2371.7|0
1637550000000|2021-11-22 03:00:00|2373.81|2372.31|2373.23|2371.73|2373.89|2372.39|2373.11|2371.61|0
1637550300000|2021-11-22 03:05:00|2373.22|2371.72|2373.23|2371.73|2373.24|2371.74|2373.22|2371.72|0
1637550600000|2021-11-22 03:10:00|2373.24|2371.74|2373.44|2371.94|2373.68|2372.18|2373.24|2371.74|0
1637550900000|2021-11-22 03:15:00|2373.45|2371.95|2373.55|2372.05|2373.68|2372.18|2373.44|2371.94|0
1637551200000|2021-11-22 03:20:00|2373.52|2372.02|2373.7|2372.2|2373.89|2372.39|2373.45|2371.95|0
1637551500000|2021-11-22 03:25:00|2373.68|2372.18|2373.73|2372.23|2373.95|2372.45|2373.48|2371.98|0
1637551800000|2021-11-22 03:30:00|2373.71|2372.21|2373.48|2371.98|2373.71|2372.21|2373.26|2371.76|0
1637552100000|2021-11-22 03:35:00|2373.49|2371.99|2373.48|2371.98|2373.7|2372.2|2373.46|2371.96|0
1637552400000|2021-11-22 03:40:00|2373.44|2371.94|2373.71|2372.21|2373.93|2372.43|2373.36|2371.86|0
1637552700000|2021-11-22 03:45:00|2373.7|2372.2|2373.24|2371.74|2373.71|2372.21|2373.23|2371.73|0
1637553000000|2021-11-22 03:50:00|2373.25|2371.75|2373.45|2371.95|2373.67|2372.17|2373.24|2371.74|0
1637553300000|2021-11-22 03:55:00|2373.46|2371.96|2373.46|2371.96|2373.68|2372.18|2373.45|2371.95|0
1637553600000|2021-11-22 04:00:00|2373.48|2371.98|2374.8|2373.3|2375.05|2373.55|2373.48|2371.98|0
1637553900000|2021-11-22 04:05:00|2374.78|2373.28|2375.24|2373.74|2375.24|2373.74|2374.78|2373.28|0
1637554200000|2021-11-22 04:10:00|2375.25|2373.75|2375.43|2373.93|2375.68|2374.18|2375.21|2373.71|0
1637554500000|2021-11-22 04:15:00|2375.37|2373.87|2375.24|2373.74|2375.45|2373.95|2375.23|2373.73|0
1637554800000|2021-11-22 04:20:00|2375.26|2373.76|2374.82|2373.32|2375.46|2373.96|2374.6|2373.1|0
1637555100000|2021-11-22 04:25:00|2374.8|2373.3|2375.04|2373.54|2375.46|2373.96|2374.77|2373.27|0
1637555400000|2021-11-22 04:30:00|2375.02|2373.52|2374.76|2373.26|2375.1|2373.6|2374.76|2373.26|0
1637555700000|2021-11-22 04:35:00|2374.73|2373.23|2374.78|2373.28|2374.88|2373.38|2374.65|2373.15|0
1637556000000|2021-11-22 04:40:00|2374.76|2373.26|2374.75|2373.25|2374.76|2373.26|2374.75|2373.25|0
1637556300000|2021-11-22 04:45:00|2374.74|2373.24|2374.53|2373.03|2374.74|2373.24|2374.3|2372.8|0
1637556600000|2021-11-22 04:50:00|2374.5|2373|2374.05|2372.55|2374.52|2373.02|2374.05|2372.55|0
1637556900000|2021-11-22 04:55:00|2373.98|2372.48|2373.83|2372.33|2373.98|2372.48|2373.83|2372.33|0
1637557200000|2021-11-22 05:00:00|2373.76|2372.26|2373.39|2371.89|2373.84|2372.34|2373.39|2371.89|0
1637557500000|2021-11-22 05:05:00|2373.4|2371.9|2373.18|2371.68|2373.41|2371.91|2372.96|2371.46|0
1637557800000|2021-11-22 05:10:00|2373.19|2371.69|2373.15|2371.65|2373.19|2371.69|2372.93|2371.43|0
1637558100000|2021-11-22 05:15:00|2373.14|2371.64|2372.96|2371.46|2373.15|2371.65|2372.93|2371.43|0
1637558400000|2021-11-22 05:20:00|2373.03|2371.53|2372.96|2371.46|2373.16|2371.66|2372.93|2371.43|0
1637558700000|2021-11-22 05:25:00|2372.99|2371.49|2373.18|2371.68|2373.4|2371.9|2372.99|2371.49|0
1637559000000|2021-11-22 05:30:00|2373.16|2371.66|2373.15|2371.65|2373.27|2371.77|2372.94|2371.44|0
1637559300000|2021-11-22 05:35:00|2373.14|2371.64|2373.4|2371.9|2373.4|2371.9|2373.14|2371.64|0
1637559600000|2021-11-22 05:40:00|2373.41|2371.91|2373.19|2371.69|2373.43|2371.93|2373.18|2371.68|0
1637559900000|2021-11-22 05:45:00|2373.21|2371.71|2373.84|2372.34|2373.85|2372.35|2373.21|2371.71|0
1637560200000|2021-11-22 05:50:00|2373.77|2372.27|2373.85|2372.35|2373.85|2372.35|2373.63|2372.13|0
1637560500000|2021-11-22 05:55:00|2373.84|2372.34|2373.95|2372.45|2374.07|2372.57|2373.62|2372.12|0
1637560800000|2021-11-22 06:00:00|2373.92|2372.42|2373.6|2372.1|2373.92|2372.42|2373.6|2372.1|0
1637561100000|2021-11-22 06:05:00|2373.59|2372.09|2373.46|2371.96|2373.81|2372.31|2373.46|2371.96|0
1637561400000|2021-11-22 06:10:00|2373.49|2371.99|2373.59|2372.09|2373.81|2372.31|2373.49|2371.99|0
1637561700000|2021-11-22 06:15:00|2373.6|2372.1|2374.26|2372.76|2374.28|2372.78|2373.6|2372.1|0
1637562000000|2021-11-22 06:20:00|2374.25|2372.75|2374.7|2373.2|2374.7|2373.2|2374.25|2372.75|0
1637562300000|2021-11-22 06:25:00|2374.69|2373.19|2375.42|2373.92|2375.42|2373.92|2374.69|2373.19|0
1637562600000|2021-11-22 06:30:00|2375.43|2373.93|2374.07|2372.57|2375.43|2373.93|2374.07|2372.57|0
1637562900000|2021-11-22 06:35:00|2374.06|2372.56|2374.13|2372.63|2374.57|2373.07|2374.06|2372.56|0
1637563200000|2021-11-22 06:40:00|2374.15|2372.65|2373.69|2372.19|2374.35|2372.85|2373.66|2372.16|0
1637563500000|2021-11-22 06:45:00|2373.67|2372.17|2373.3|2371.8|2373.73|2372.23|2373.3|2371.8|0
1637563800000|2021-11-22 06:50:00|2373.29|2371.79|2373.26|2371.76|2373.51|2372.01|2373.26|2371.76|0
1637564100000|2021-11-22 06:55:00|2373.19|2371.69|2372.72|2371.22|2373.29|2371.79|2372.59|2371.09|0
1637564400000|2021-11-22 07:00:00|2372.82|2371.32|2371.54|2370.04|2374.56|2373.06|2371.43|2369.93|0
1637564700000|2021-11-22 07:05:00|2371.56|2370.06|2373.89|2372.39|2374.32|2372.82|2371.32|2369.82|0
1637565000000|2021-11-22 07:10:00|2373.82|2372.32|2374.53|2373.03|2374.53|2373.03|2373.08|2371.58|0
1637565300000|2021-11-22 07:15:00|2374.54|2373.04|2374.97|2373.47|2375.17|2373.67|2374.31|2372.81|0
1637565600000|2021-11-22 07:20:00|2375.03|2373.53|2375.21|2373.71|2375.23|2373.73|2374.29|2372.79|0
1637565900000|2021-11-22 07:25:00|2375.25|2373.75|2374.64|2373.14|2376.35|2374.85|2374.64|2373.14|0
1637566200000|2021-11-22 07:30:00|2374.65|2373.15|2376.48|2375.08|2376.48|2375.08|2373.6|2372.2|29
1637566500000|2021-11-22 07:35:00|2376.23|2374.83|2375.6|2374.2|2376.48|2375.08|2374.48|2373.08|18
1637566800000|2021-11-22 07:40:00|2375.23|2373.83|2375.1|2373.7|2375.23|2373.83|2374.6|2373.2|5
1637567100000|2021-11-22 07:45:00|2374.98|2373.58|2374.73|2373.33|2374.98|2373.58|2374.6|2373.2|1
1637567400000|2021-11-22 07:50:00|2374.85|2373.45|2374.98|2373.58|2375.1|2373.7|2374.85|2373.45|9
1637567700000|2021-11-22 07:55:00|2375.36|2373.86|2372.7|2371.2|2376.05|2374.55|2372.7|2371.2|0
1637568000000|2021-11-22 08:00:00|2372.77|2371.27|2381.15|2380.65|2382.15|2381.65|2372.77|2371.27|4169
1637568300000|2021-11-22 08:05:00|2381.28|2380.78|2379.65|2379.15|2381.9|2381.4|2378.53|2378.03|1920
1637568600000|2021-11-22 08:10:00|2379.53|2379.03|2378.03|2377.53|2380.28|2379.78|2376.03|2375.53|2010
1637568900000|2021-11-22 08:15:00|2377.9|2377.4|2378.65|2378.15|2380.28|2379.78|2377.28|2376.78|1401
1637569200000|2021-11-22 08:20:00|2378.78|2378.28|2378.4|2377.9|2380.03|2379.53|2377.53|2377.03|873
1637569500000|2021-11-22 08:25:00|2378.28|2377.78|2377.78|2377.28|2378.53|2378.03|2374.9|2374.4|1597
1637569800000|2021-11-22 08:30:00|2377.65|2377.15|2377.78|2377.28|2378.03|2377.53|2375.28|2374.78|1188
1637570100000|2021-11-22 08:35:00|2377.65|2377.15|2379.53|2379.03|2379.78|2379.28|2376.78|2376.28|706
1637570400000|2021-11-22 08:40:00|2379.77|2379.27|2377.77|2377.27|2379.77|2379.27|2377.64|2377.14|615
1637570700000|2021-11-22 08:45:00|2377.64|2377.14|2377.27|2376.77|2379.27|2378.77|2377.02|2376.52|663
1637571000000|2021-11-22 08:50:00|2377.52|2377.02|2377.64|2377.14|2378.02|2377.52|2376.27|2375.77|884
1637571300000|2021-11-22 08:55:00|2377.77|2377.27|2379.14|2378.64|2379.27|2378.77|2376.77|2376.27|522
1637571600000|2021-11-22 09:00:00|2379.02|2378.52|2379.52|2379.02|2380.14|2379.64|2378.27|2377.77|714
1637571900000|2021-11-22 09:05:00|2379.64|2379.14|2380.89|2380.39|2381.77|2381.27|2379.64|2379.14|822
1637572200000|2021-11-22 09:10:00|2381.02|2380.52|2380.77|2380.27|2381.27|2380.77|2380.27|2379.77|548
1637572500000|2021-11-22 09:15:00|2380.52|2380.02|2380.64|2380.14|2382.27|2381.77|2380.27|2379.77|766
1637572800000|2021-11-22 09:20:00|2380.52|2380.02|2381.52|2381.02|2381.77|2381.27|2380.14|2379.64|568
1637573100000|2021-11-22 09:25:00|2381.64|2381.14|2383.77|2383.27|2384.02|2383.52|2381.64|2381.14|792
1637573400000|2021-11-22 09:30:00|2384.02|2383.52|2382.89|2382.39|2384.89|2384.39|2382.77|2382.27|777
1637573700000|2021-11-22 09:35:00|2383.02|2382.52|2383.02|2382.52|2383.77|2383.27|2382.52|2382.02|581
1637574000000|2021-11-22 09:40:00|2383.14|2382.64|2383.27|2382.77|2384.02|2383.52|2382.77|2382.27|441
1637574300000|2021-11-22 09:45:00|2383.14|2382.64|2383.02|2382.52|2383.52|2383.02|2382.02|2381.52|604
1637574600000|2021-11-22 09:50:00|2382.89|2382.39|2382.27|2381.77|2383.02|2382.52|2380.77|2380.27|510
1637574900000|2021-11-22 09:55:00|2382.39|2381.89|2383.02|2382.52|2383.27|2382.77|2382.27|2381.77|314
1637575200000|2021-11-22 10:00:00|2383.14|2382.64|2382.27|2381.77|2383.52|2383.02|2382.02|2381.52|250
1637575500000|2021-11-22 10:05:00|2382.14|2381.64|2382.27|2381.77|2382.64|2382.14|2381.52|2381.02|365
1637575800000|2021-11-22 10:10:00|2382.52|2382.02|2380.52|2380.02|2382.52|2382.02|2379.52|2379.02|686
1637576100000|2021-11-22 10:15:00|2380.27|2379.77|2381.52|2381.02|2382.02|2381.52|2379.89|2379.39|515
1637576400000|2021-11-22 10:20:00|2381.39|2380.89|2381.52|2381.02|2382.27|2381.77|2380.77|2380.27|330
1637576700000|2021-11-22 10:25:00|2381.64|2381.14|2380.64|2380.14|2381.77|2381.27|2380.02|2379.52|282
1637577000000|2021-11-22 10:30:00|2380.77|2380.27|2381.77|2381.27|2382.02|2381.52|2380.27|2379.77|193
1637577300000|2021-11-22 10:35:00|2381.64|2381.14|2381.52|2381.02|2382.14|2381.64|2380.52|2380.02|267
1637577600000|2021-11-22 10:40:00|2381.39|2380.89|2382.27|2381.77|2382.27|2381.77|2380.77|2380.27|329
1637577900000|2021-11-22 10:45:00|2382.14|2381.64|2382.27|2381.77|2383.02|2382.52|2381.52|2381.02|346
1637578200000|2021-11-22 10:50:00|2382.02|2381.52|2382.52|2382.02|2382.89|2382.39|2381.52|2381.02|470
1637578500000|2021-11-22 10:55:00|2382.64|2382.14|2382.27|2381.77|2383.64|2383.14|2382.02|2381.52|327
1637578800000|2021-11-22 11:00:00|2382.52|2382.02|2383.02|2382.52|2383.14|2382.64|2381.52|2381.02|399
1637579100000|2021-11-22 11:05:00|2383.14|2382.64|2383.39|2382.89|2383.77|2383.27|2382.77|2382.27|183
1637579400000|2021-11-22 11:10:00|2383.52|2383.02|2383.02|2382.52|2383.89|2383.39|2382.52|2382.02|236
1637579700000|2021-11-22 11:15:00|2383.14|2382.64|2384.02|2383.52|2384.39|2383.89|2383.02|2382.52|285
1637580000000|2021-11-22 11:20:00|2383.89|2383.39|2383.89|2383.39|2384.27|2383.77|2383.02|2382.52|304
1637580300000|2021-11-22 11:25:00|2383.77|2383.27|2383.02|2382.52|2384.02|2383.52|2382.77|2382.27|161
1637580600000|2021-11-22 11:30:00|2382.89|2382.39|2384.02|2383.52|2384.02|2383.52|2382.52|2382.02|261
1637580900000|2021-11-22 11:35:00|2383.77|2383.27|2385.02|2384.52|2385.02|2384.52|2383.52|2383.02|363
1637581200000|2021-11-22 11:40:00|2384.89|2384.39|2384.02|2383.52|2385.02|2384.52|2383.77|2383.27|463
1637581500000|2021-11-22 11:45:00|2383.77|2383.27|2383.27|2382.77|2384.27|2383.77|2383.02|2382.52|311
1637581800000|2021-11-22 11:50:00|2383.39|2382.89|2380.77|2380.27|2383.77|2383.27|2378.77|2378.27|1467
1637582100000|2021-11-22 11:55:00|2380.64|2380.14|2378.77|2378.27|2381.02|2380.52|2378.27|2377.77|1019
1637582400000|2021-11-22 12:00:00|2378.89|2378.39|2378.52|2378.02|2379.77|2379.27|2377.27|2376.77|989
1637582700000|2021-11-22 12:05:00|2378.64|2378.14|2379.89|2379.39|2380.27|2379.77|2378.52|2378.02|468
1637583000000|2021-11-22 12:10:00|2379.77|2379.27|2377.02|2376.52|2380.39|2379.89|2377.02|2376.52|395
1637583300000|2021-11-22 12:15:00|2377.14|2376.64|2376.02|2375.52|2377.77|2377.27|2375.89|2375.39|658
1637583600000|2021-11-22 12:20:00|2375.77|2375.27|2373.02|2372.52|2376.52|2376.02|2372.02|2371.52|1159
1637583900000|2021-11-22 12:25:00|2373.14|2372.64|2373.02|2372.52|2375.27|2374.77|2372.52|2372.02|753
1637584200000|2021-11-22 12:30:00|2372.89|2372.39|2374.64|2374.14|2375.52|2375.02|2372.77|2372.27|619
1637584500000|2021-11-22 12:35:00|2374.52|2374.02|2376.02|2375.52|2376.39|2375.89|2374.52|2374.02|438
1637584800000|2021-11-22 12:40:00|2375.65|2375.15|2375.77|2375.27|2376.4|2375.9|2374.9|2374.4|576
1637585100000|2021-11-22 12:45:00|2375.65|2375.15|2376.02|2375.52|2376.15|2375.65|2375.4|2374.9|672
1637585400000|2021-11-22 12:50:00|2376.15|2375.65|2375.77|2375.27|2376.4|2375.9|2375.65|2375.15|464
1637585700000|2021-11-22 12:55:00|2375.9|2375.4|2375.15|2374.65|2375.9|2375.4|2374.65|2374.15|1068
1637586000000|2021-11-22 13:00:00|2374.9|2374.4|2376.02|2375.52|2376.15|2375.65|2374.4|2373.9|824
1637586300000|2021-11-22 13:05:00|2376.15|2375.65|2374.4|2373.9|2376.15|2375.65|2374.15|2373.65|1030
1637586600000|2021-11-22 13:10:00|2374.52|2374.02|2374.15|2373.65|2375.65|2375.15|2374.15|2373.65|713
1637586900000|2021-11-22 13:15:00|2374.4|2373.9|2373.65|2373.15|2374.65|2374.15|2372.15|2371.65|824
1637587200000|2021-11-22 13:20:00|2373.4|2372.9|2373.4|2372.9|2373.65|2373.15|2372.9|2372.4|236
1637587500000|2021-11-22 13:25:00|2373.52|2373.02|2374.52|2374.02|2374.65|2374.15|2373.15|2372.65|330
1637587800000|2021-11-22 13:30:00|2374.4|2373.9|2374.4|2373.9|2376.15|2375.65|2374.4|2373.9|284
1637588100000|2021-11-22 13:35:00|2374.52|2374.02|2372.65|2372.15|2374.65|2374.15|2372.65|2372.15|401
1637588400000|2021-11-22 13:40:00|2372.4|2371.9|2372.4|2371.9|2372.9|2372.4|2371.9|2371.4|441
1637588700000|2021-11-22 13:45:00|2372.65|2372.15|2372.9|2372.4|2373.65|2373.15|2372.4|2371.9|432
1637589000000|2021-11-22 13:50:00|2372.77|2372.27|2372.9|2372.4|2373.15|2372.65|2371.65|2371.15|561
1637589300000|2021-11-22 13:55:00|2372.77|2372.27|2373.9|2373.4|2374.4|2373.9|2372.65|2372.15|760
1637589600000|2021-11-22 14:00:00|2374.15|2373.65|2377.9|2377.4|2378.4|2377.9|2374.15|2373.65|1953
1637589900000|2021-11-22 14:05:00|2377.65|2377.15|2374.15|2373.65|2377.77|2377.27|2374.15|2373.65|1396
1637590200000|2021-11-22 14:10:00|2374.27|2373.77|2373.65|2373.15|2375.65|2375.15|2373.27|2372.77|1036
1637590500000|2021-11-22 14:15:00|2373.52|2373.02|2375.52|2375.02|2375.65|2375.15|2373.15|2372.65|816
1637590800000|2021-11-22 14:20:00|2375.65|2375.15|2376.65|2376.15|2377.52|2377.02|2375.65|2375.15|847
1637591100000|2021-11-22 14:25:00|2376.77|2376.27|2378.15|2377.65|2378.4|2377.9|2376.77|2376.27|989
1637591400000|2021-11-22 14:30:00|2378.4|2377.9|2378.4|2377.9|2379.15|2378.65|2377.4|2376.9|1469
1637591700000|2021-11-22 14:35:00|2378.65|2378.15|2375.65|2375.15|2379.65|2379.15|2375.65|2375.15|1165
1637592000000|2021-11-22 14:40:00|2375.9|2375.4|2377.15|2376.65|2377.4|2376.9|2375.4|2374.9|1332
1637592300000|2021-11-22 14:45:00|2377.27|2376.77|2378.4|2377.9|2378.4|2377.9|2374.9|2374.4|1373
1637592600000|2021-11-22 14:50:00|2378.65|2378.15|2378.65|2378.15|2378.9|2378.4|2377.15|2376.65|1261
1637592900000|2021-11-22 14:55:00|2378.9|2378.4|2380.9|2380.4|2380.9|2380.4|2378.4|2377.9|1352
1637593200000|2021-11-22 15:00:00|2381.02|2380.52|2383.15|2382.65|2383.65|2383.15|2380.9|2380.4|1538
1637593500000|2021-11-22 15:05:00|2383.27|2382.77|2382.15|2381.65|2383.27|2382.77|2381.4|2380.9|1343
1637593800000|2021-11-22 15:10:00|2381.9|2381.4|2382.15|2381.65|2382.65|2382.15|2381.27|2380.77|691
1637594100000|2021-11-22 15:15:00|2382.27|2381.77|2381.9|2381.4|2382.9|2382.4|2381.65|2381.15|724
1637594400000|2021-11-22 15:20:00|2382.02|2381.52|2380.4|2379.9|2382.4|2381.9|2380.4|2379.9|811
1637594700000|2021-11-22 15:25:00|2380.27|2379.77|2381.15|2380.65|2381.65|2381.15|2379.9|2379.4|823
1637595000000|2021-11-22 15:30:00|2381.4|2380.9|2382.15|2381.65|2382.65|2382.15|2381.15|2380.65|845
1637595300000|2021-11-22 15:35:00|2382.27|2381.77|2381.4|2380.9|2382.4|2381.9|2381.27|2380.77|719
1637595600000|2021-11-22 15:40:00|2381.15|2380.65|2380.9|2380.4|2381.4|2380.9|2380.65|2380.15|798
1637595900000|2021-11-22 15:45:00|2380.77|2380.27|2380.15|2379.65|2381.15|2380.65|2379.65|2379.15|685
1637596200000|2021-11-22 15:50:00|2380.4|2379.9|2378.65|2378.15|2380.9|2380.4|2378.65|2378.15|493
1637596500000|2021-11-22 15:55:00|2378.77|2378.27|2378.15|2377.65|2378.9|2378.4|2377.15|2376.65|893
1637596800000|2021-11-22 16:00:00|2378.02|2377.52|2375.9|2375.4|2378.4|2377.9|2375.9|2375.4|874
1637597100000|2021-11-22 16:05:00|2376.02|2375.52|2373.77|2373.27|2376.15|2375.65|2373.4|2372.9|1228
1637597400000|2021-11-22 16:10:00|2373.9|2373.4|2373.65|2373.15|2373.9|2373.4|2372.65|2372.15|1210
1637597700000|2021-11-22 16:15:00|2373.77|2373.27|2371.65|2371.15|2373.9|2373.4|2370.9|2370.4|1521
1637598000000|2021-11-22 16:20:00|2371.52|2371.02|2372.83|2371.33|2373.4|2372.9|2370.77|2370.27|1708
1637598300000|2021-11-22 16:25:00|2372.79|2371.29|2371.89|2370.39|2372.83|2371.33|2371.18|2369.68|472
1637598600000|2021-11-22 16:30:00|2371.92|2370.42|2367.97|2366.57|2371.92|2370.42|2367.97|2366.57|163
1637598900000|2021-11-22 16:35:00|2367.85|2366.45|2366.85|2365.45|2367.85|2366.45|2366.47|2365.07|2117
1637599200000|2021-11-22 16:40:00|2366.97|2365.57|2367.6|2366.2|2368.47|2367.07|2366.97|2365.57|1066
1637599500000|2021-11-22 16:45:00|2367.47|2366.07|2365.6|2364.2|2367.47|2366.07|2365.6|2364.2|1262
1637599800000|2021-11-22 16:50:00|2365.47|2364.07|2364.35|2362.95|2365.6|2364.2|2364.35|2362.95|1239
1637600100000|2021-11-22 16:55:00|2364.47|2363.07|2362.57|2361.07|2364.47|2363.07|2360.6|2359.2|13
1637600400000|2021-11-22 17:00:00|2362.55|2361.05|2363.31|2361.81|2364.11|2362.61|2361.1|2359.6|0
1637600700000|2021-11-22 17:05:00|2363.39|2361.89|2363.32|2361.82|2364.09|2362.59|2362.03|2360.53|0
1637601000000|2021-11-22 17:10:00|2363.23|2361.73|2362.94|2361.44|2364.27|2362.77|2362.78|2361.28|0
1637601300000|2021-11-22 17:15:00|2362.92|2361.42|2363.68|2362.18|2365.01|2363.51|2362.8|2361.3|0
1637601600000|2021-11-22 17:20:00|2363.72|2362.22|2361.91|2360.41|2363.94|2362.44|2361.62|2360.12|0
1637601900000|2021-11-22 17:25:00|2361.95|2360.45|2364.25|2362.75|2364.64|2363.14|2361.95|2360.45|0
1637602200000|2021-11-22 17:30:00|2364.22|2362.72|2365.32|2363.82|2365.61|2364.11|2363.88|2362.38|0
1637602500000|2021-11-22 17:35:00|2365.28|2363.78|2366.15|2364.65|2366.59|2365.09|2364.65|2363.15|0
1637602800000|2021-11-22 17:40:00|2366.19|2364.69|2367.77|2366.27|2368.03|2366.53|2366.19|2364.69|0
1637603100000|2021-11-22 17:45:00|2367.73|2366.23|2367.34|2365.84|2367.86|2366.36|2366.87|2365.37|0
1637603400000|2021-11-22 17:50:00|2367.38|2365.88|2365.39|2363.89|2367.64|2366.14|2365.1|2363.6|0
1637603700000|2021-11-22 17:55:00|2365.43|2363.93|2365.72|2364.22|2366.65|2365.15|2365.02|2363.52|0
1637604000000|2021-11-22 18:00:00|2365.69|2364.19|2364.8|2363.3|2365.91|2364.41|2364.47|2362.97|0
1637604300000|2021-11-22 18:05:00|2364.84|2363.34|2364.6|2363.1|2365.54|2364.04|2364.54|2363.04|0
1637604600000|2021-11-22 18:10:00|2364.62|2363.12|2366.05|2364.55|2366.09|2364.59|2364.44|2362.94|0
1637604900000|2021-11-22 18:15:00|2366.09|2364.59|2367.19|2365.69|2367.45|2365.95|2365.97|2364.47|0
1637605200000|2021-11-22 18:20:00|2367.15|2365.65|2367.56|2366.06|2367.82|2366.32|2366.9|2365.4|0
1637605500000|2021-11-22 18:25:00|2367.6|2366.1|2367.28|2365.78|2367.82|2366.32|2366.71|2365.21|0
1637605800000|2021-11-22 18:30:00|2367.32|2365.82|2367.08|2365.58|2368.15|2366.65|2367.08|2365.58|0
1637606100000|2021-11-22 18:35:00|2367.12|2365.62|2367.5|2366|2368.24|2366.74|2367.04|2365.54|0
1637606400000|2021-11-22 18:40:00|2367.48|2365.98|2367.79|2366.29|2367.83|2366.33|2366.57|2365.07|0
1637606700000|2021-11-22 18:45:00|2367.75|2366.25|2366.94|2365.44|2368.05|2366.55|2366.94|2365.44|0
1637607000000|2021-11-22 18:50:00|2367.04|2365.54|2367.16|2365.66|2367.57|2366.07|2366.87|2365.37|0
1637607300000|2021-11-22 18:55:00|2367.2|2365.7|2367.01|2365.51|2367.75|2366.25|2366.76|2365.26|0
1637607600000|2021-11-22 19:00:00|2367.05|2365.55|2369.67|2368.17|2369.8|2368.3|2366.68|2365.18|0
1637607900000|2021-11-22 19:05:00|2369.58|2368.08|2369.28|2367.78|2369.84|2368.34|2369.2|2367.7|0
1637608200000|2021-11-22 19:10:00|2369.32|2367.82|2369.43|2367.93|2369.47|2367.97|2368.87|2367.37|0
1637608500000|2021-11-22 19:15:00|2369.39|2367.89|2369.1|2367.6|2369.72|2368.22|2369.02|2367.52|0
1637608800000|2021-11-22 19:20:00|2369.12|2367.62|2369.15|2367.65|2369.69|2368.19|2368.69|2367.19|0
1637609100000|2021-11-22 19:25:00|2369.12|2367.62|2368.62|2367.12|2369.12|2367.62|2368.14|2366.64|0
1637609400000|2021-11-22 19:30:00|2368.66|2367.16|2369.5|2368|2369.99|2368.49|2368.55|2367.05|0
1637609700000|2021-11-22 19:35:00|2369.47|2367.97|2370.25|2368.75|2370.52|2369.02|2369.47|2367.97|0
1637610000000|2021-11-22 19:40:00|2370.22|2368.72|2370.44|2368.94|2370.73|2369.23|2369.88|2368.38|0
1637610300000|2021-11-22 19:45:00|2370.47|2368.97|2371.46|2369.96|2371.62|2370.12|2370.23|2368.73|0
1637610600000|2021-11-22 19:50:00|2371.28|2369.78|2372.6|2371.1|2372.7|2371.2|2371.28|2369.78|0
1637610900000|2021-11-22 19:55:00|2372.56|2371.06|2372.08|2370.58|2372.63|2371.13|2371.71|2370.21|0
1637611200000|2021-11-22 20:00:00|2372.12|2370.62|2373.12|2371.62|2373.41|2371.91|2371.49|2369.99|0
1637611500000|2021-11-22 20:05:00|2373.02|2371.52|2373.4|2371.9|2373.44|2371.94|2372.75|2371.25|0
1637611800000|2021-11-22 20:10:00|2373.44|2371.94|2372.49|2370.99|2374.14|2372.64|2372.49|2370.99|0
1637612100000|2021-11-22 20:15:00|2372.52|2371.02|2371.8|2370.3|2372.72|2371.22|2371.54|2370.04|0
1637612400000|2021-11-22 20:20:00|2371.84|2370.34|2371.35|2369.85|2372.21|2370.71|2370.97|2369.47|0
1637612700000|2021-11-22 20:25:00|2371.26|2369.76|2369.42|2367.92|2371.43|2369.93|2369.2|2367.7|0
1637613000000|2021-11-22 20:30:00|2369.38|2367.88|2369.68|2368.18|2369.8|2368.3|2368.99|2367.49|0
1637613300000|2021-11-22 20:35:00|2369.65|2368.15|2368.47|2366.97|2370.05|2368.55|2368.4|2366.9|0
1637613600000|2021-11-22 20:40:00|2368.44|2366.94|2365.54|2364.04|2368.77|2367.27|2365.5|2364|0
1637613900000|2021-11-22 20:45:00|2365.57|2364.07|2364.33|2362.83|2366.53|2365.03|2363.98|2362.48|0
1637614200000|2021-11-22 20:50:00|2364.11|2362.61|2359.25|2357.75|2364.11|2362.61|2359.18|2357.68|0
1637614500000|2021-11-22 20:55:00|2359.18|2357.68|2357.09|2355.59|2359.74|2358.24|2356.7|2355.2|0
1637614800000|2021-11-22 21:00:00|2357.35|2355.85|2356.93|2355.43|2357.35|2355.85|2354.97|2353.47|0
1637615100000|2021-11-22 21:05:00|2356.92|2355.42|2357.4|2355.9|2357.58|2356.08|2356.84|2355.34|0
1637615400000|2021-11-22 21:10:00|2357.42|2355.92|2358.75|2357.25|2358.84|2357.34|2357.27|2355.77|0
1637615700000|2021-11-22 21:15:00|2358.73|2357.23|2357.16|2355.66|2358.73|2357.23|2356.84|2355.34|0
1637616000000|2021-11-22 21:20:00|2357.18|2355.68|2357.56|2356.06|2357.87|2356.37|2357.06|2355.56|0
1637616300000|2021-11-22 21:25:00|2357.58|2356.08|2356.81|2355.31|2357.94|2356.44|2356.81|2355.31|0
1637616600000|2021-11-22 21:30:00|2356.79|2355.29|2356.27|2354.77|2357.31|2355.81|2356.18|2354.68|0
1637616900000|2021-11-22 21:35:00|2356.29|2354.79|2356.18|2354.68|2356.4|2354.9|2355.46|2353.96|0
1637617200000|2021-11-22 21:40:00|2356.16|2354.66|2356.81|2355.31|2356.9|2355.4|2356.09|2354.59|0
1637617500000|2021-11-22 21:45:00|2356.83|2355.33|2356.81|2355.31|2357.08|2355.58|2356.5|2355|0
1637617800000|2021-11-22 21:50:00|2356.83|2355.33|2357.63|2356.13|2357.63|2356.13|2356.72|2355.22|0
1637618100000|2021-11-22 21:55:00|2357.65|2356.15|2358.31|2356.81|2358.39|2356.89|2357.65|2356.15|0
1637618400000|2021-11-22 22:00:00|2358.34|2356.84|2358.37|2356.87|2358.45|2356.95|2358.2|2356.7|0
1637618700000|2021-11-22 22:05:00|2358.45|2356.95|2358.32|2356.82|2358.45|2356.95|2358.3|2356.8|0
1637619000000|2021-11-22 22:10:00|2358.28|2356.78|2358.32|2356.82|2358.32|2356.82|2358.28|2356.78|0
1637619300000|2021-11-22 22:15:00|2358.36|2356.86|2358.25|2356.75|2358.36|2356.86|2358.25|2356.75|0
1637619600000|2021-11-22 22:20:00|2358.28|2356.78|2358.25|2356.75|2358.28|2356.78|2358.25|2356.75|0
1637619900000|2021-11-22 22:25:00|2358.28|2356.78|2358.2|2356.7|2358.28|2356.78|2358.2|2356.7|0
1637620200000|2021-11-22 22:30:00|2358.24|2356.74|2358.16|2356.66|2358.24|2356.74|2358.16|2356.66|0
1637620500000|2021-11-22 22:35:00|2358.13|2356.63|2358.17|2356.67|2358.17|2356.67|2358.13|2356.63|0
1637620800000|2021-11-22 22:40:00|2358.13|2356.63|2358.15|2356.65|2358.19|2356.69|2358.13|2356.63|0
1637621100000|2021-11-22 22:45:00|2358.08|2356.58|2358.19|2356.69|2358.19|2356.69|2358.08|2356.58|0
1637621400000|2021-11-22 22:50:00|2358.23|2356.73|2358.19|2356.69|2358.23|2356.73|2358.15|2356.65|0
1637621700000|2021-11-22 22:55:00|2358.23|2356.73|2358.23|2356.73|2358.34|2356.84|2358.19|2356.69|0
1637622000000|2021-11-22 23:00:00|2358.32|2356.82|2359.66|2358.16|2359.88|2358.38|2358.32|2356.82|0
1637622300000|2021-11-22 23:05:00|2359.67|2358.17|2359.58|2358.08|2359.98|2358.48|2359.04|2357.54|0
1637622600000|2021-11-22 23:10:00|2359.6|2358.1|2359.29|2357.79|2359.94|2358.44|2359.29|2357.79|0
1637622900000|2021-11-22 23:15:00|2359.31|2357.81|2359.29|2357.79|2359.7|2358.2|2359.17|2357.67|0
1637623200000|2021-11-22 23:20:00|2359.31|2357.81|2359.07|2357.57|2359.39|2357.89|2358.85|2357.35|0
1637623500000|2021-11-22 23:25:00|2359.05|2357.55|2359.17|2357.67|2359.29|2357.79|2358.85|2357.35|0
1637623800000|2021-11-22 23:30:00|2359.21|2357.71|2358.76|2357.26|2359.29|2357.79|2358.54|2357.04|0
1637624100000|2021-11-22 23:35:00|2358.74|2357.24|2358.98|2357.48|2359.07|2357.57|2358.67|2357.17|0
1637624400000|2021-11-22 23:40:00|2358.97|2357.47|2358.44|2356.94|2359.17|2357.67|2358.44|2356.94|0
1637624700000|2021-11-22 23:45:00|2358.46|2356.96|2358.35|2356.85|2358.67|2357.17|2358.13|2356.63|0
1637625000000|2021-11-22 23:50:00|2358.36|2356.86|2358.67|2357.17|2358.76|2357.26|2358.35|2356.85|0
1637625300000|2021-11-22 23:55:00|2358.69|2357.19|2358.67|2357.17|2358.85|2357.35|2358.54|2357.04|0
1637625600000|2021-11-23 00:00:00|2358.69|2357.19|2358.13|2356.63|2358.76|2357.26|2357.63|2356.13|0
1637625900000|2021-11-23 00:05:00|2358.11|2356.61|2358.13|2356.63|2358.26|2356.76|2357.5|2356|0
1637626200000|2021-11-23 00:10:00|2358.12|2356.62|2358.35|2356.85|2358.54|2357.04|2358.04|2356.54|0
1637626500000|2021-11-23 00:15:00|2358.33|2356.83|2359.05|2357.55|2359.05|2357.55|2357.14|2355.64|0
1637626800000|2021-11-23 00:20:00|2358.98|2357.48|2358.95|2357.45|2359.06|2357.56|2358.39|2356.89|0
1637627100000|2021-11-23 00:25:00|2358.98|2357.48|2359.78|2358.28|2359.8|2358.3|2358.98|2357.48|0
1637627400000|2021-11-23 00:30:00|2359.75|2358.25|2359.09|2357.59|2360|2358.5|2358.84|2357.34|0
1637627700000|2021-11-23 00:35:00|2359.11|2357.61|2359.05|2357.55|2359.33|2357.83|2358.83|2357.33|0
1637628000000|2021-11-23 00:40:00|2359.06|2357.56|2359.31|2357.81|2359.53|2358.03|2359.06|2357.56|0
1637628300000|2021-11-23 00:45:00|2359.32|2357.82|2359.26|2357.76|2359.33|2357.83|2359.08|2357.58|0
1637628600000|2021-11-23 00:50:00|2359.27|2357.77|2358.86|2357.36|2359.27|2357.77|2358.84|2357.34|0
1637628900000|2021-11-23 00:55:00|2358.87|2357.37|2359.42|2357.92|2359.43|2357.93|2358.87|2357.37|0
1637629200000|2021-11-23 01:00:00|2359.43|2357.93|2359|2357.5|2359.99|2358.49|2358.99|2357.49|0
1637629500000|2021-11-23 01:05:00|2359.01|2357.51|2359.18|2357.68|2359.24|2357.74|2358.85|2357.35|0
1637629800000|2021-11-23 01:10:00|2359.17|2357.67|2358|2356.5|2359.18|2357.68|2358|2356.5|0
1637630100000|2021-11-23 01:15:00|2357.98|2356.48|2358.19|2356.69|2358.19|2356.69|2357.07|2355.57|0
1637630400000|2021-11-23 01:20:00|2358.18|2356.68|2357.47|2355.97|2358.19|2356.69|2357.22|2355.72|0
1637630700000|2021-11-23 01:25:00|2357.45|2355.95|2358.1|2356.6|2358.56|2357.06|2357.45|2355.95|0
1637631000000|2021-11-23 01:30:00|2358.12|2356.62|2359.24|2357.74|2359.49|2357.99|2357.69|2356.19|0
1637631300000|2021-11-23 01:35:00|2359.26|2357.76|2359.08|2357.58|2359.29|2357.79|2358.85|2357.35|0
1637631600000|2021-11-23 01:40:00|2359.07|2357.57|2358.61|2357.11|2359.29|2357.79|2358.38|2356.88|0
1637631900000|2021-11-23 01:45:00|2358.6|2357.1|2357.85|2356.35|2358.61|2357.11|2357.16|2355.66|0
1637632200000|2021-11-23 01:50:00|2357.87|2356.37|2357.41|2355.91|2358.55|2357.05|2357.41|2355.91|0
1637632500000|2021-11-23 01:55:00|2357.4|2355.9|2357.45|2355.95|2357.9|2356.4|2356.96|2355.46|0
1637632800000|2021-11-23 02:00:00|2357.47|2355.97|2356.92|2355.42|2358.07|2356.57|2356.92|2355.42|0
1637633100000|2021-11-23 02:05:00|2356.93|2355.43|2356.93|2355.43|2357.6|2356.1|2356.46|2354.96|0
1637633400000|2021-11-23 02:10:00|2356.92|2355.42|2357.6|2356.1|2357.85|2356.35|2356.9|2355.4|0
1637633700000|2021-11-23 02:15:00|2357.67|2356.17|2357.37|2355.87|2358.49|2356.99|2357.37|2355.87|0
1637634000000|2021-11-23 02:20:00|2357.38|2355.88|2356.61|2355.11|2357.82|2356.32|2356.61|2355.11|0
1637634300000|2021-11-23 02:25:00|2356.6|2355.1|2355.89|2354.39|2356.62|2355.12|2355.64|2354.14|0
1637634600000|2021-11-23 02:30:00|2355.82|2354.32|2354.77|2353.27|2355.82|2354.32|2354.62|2353.12|0
1637634900000|2021-11-23 02:35:00|2354.76|2353.26|2355.62|2354.12|2355.84|2354.34|2354.75|2353.25|0
1637635200000|2021-11-23 02:40:00|2355.68|2354.18|2355.63|2354.13|2356.06|2354.56|2355.16|2353.66|0
1637635500000|2021-11-23 02:45:00|2355.64|2354.14|2355.17|2353.67|2355.64|2354.14|2354.88|2353.38|0
1637635800000|2021-11-23 02:50:00|2355.18|2353.68|2355.28|2353.78|2356.32|2354.82|2355.18|2353.68|0
1637636100000|2021-11-23 02:55:00|2355.29|2353.79|2356.64|2355.14|2356.88|2355.38|2355.29|2353.79|0
1637636400000|2021-11-23 03:00:00|2356.66|2355.16|2357.57|2356.07|2358.23|2356.73|2356.63|2355.13|0
1637636700000|2021-11-23 03:05:00|2357.58|2356.08|2357.29|2355.79|2357.79|2356.29|2356.83|2355.33|0
1637637000000|2021-11-23 03:10:00|2357.27|2355.77|2357.58|2356.08|2357.72|2356.22|2357.07|2355.57|0
1637637300000|2021-11-23 03:15:00|2357.62|2356.12|2357.29|2355.79|2358.18|2356.68|2357.27|2355.77|0
1637637600000|2021-11-23 03:20:00|2357.27|2355.77|2358.17|2356.67|2358.17|2356.67|2357.27|2355.77|0
1637637900000|2021-11-23 03:25:00|2358.16|2356.66|2357.93|2356.43|2358.94|2357.44|2357.84|2356.34|0
1637638200000|2021-11-23 03:30:00|2357.96|2356.46|2358.04|2356.54|2358.04|2356.54|2357.59|2356.09|0
1637638500000|2021-11-23 03:35:00|2358.08|2356.58|2358|2356.5|2358.24|2356.74|2357.8|2356.3|0
1637638800000|2021-11-23 03:40:00|2358.04|2356.54|2357.79|2356.29|2358.09|2356.59|2357.55|2356.05|0
1637639100000|2021-11-23 03:45:00|2357.8|2356.3|2357.52|2356.02|2358|2356.5|2357.28|2355.78|0
1637639400000|2021-11-23 03:50:00|2357.51|2356.01|2357.99|2356.49|2357.99|2356.49|2357.51|2356.01|0
1637639700000|2021-11-23 03:55:00|2357.98|2356.48|2357.98|2356.48|2358.23|2356.73|2357.96|2356.46|0
1637640000000|2021-11-23 04:00:00|2357.99|2356.49|2358.9|2357.4|2358.92|2357.42|2357.99|2356.49|0
1637640300000|2021-11-23 04:05:00|2358.92|2357.42|2358.43|2356.93|2359.15|2357.65|2358.23|2356.73|0
1637640600000|2021-11-23 04:10:00|2358.44|2356.94|2358.64|2357.14|2358.67|2357.17|2358.41|2356.91|0
1637640900000|2021-11-23 04:15:00|2358.65|2357.15|2358.21|2356.71|2358.65|2357.15|2357.99|2356.49|0
1637641200000|2021-11-23 04:20:00|2358.22|2356.72|2358.22|2356.72|2358.44|2356.94|2358.21|2356.71|0
1637641500000|2021-11-23 04:25:00|2358.23|2356.73|2357.81|2356.31|2358.45|2356.95|2357.8|2356.3|0
1637641800000|2021-11-23 04:30:00|2357.8|2356.3|2357.8|2356.3|2357.82|2356.32|2357.58|2356.08|0
1637642100000|2021-11-23 04:35:00|2357.81|2356.31|2357.84|2356.34|2357.86|2356.36|2357.8|2356.3|0
1637642400000|2021-11-23 04:40:00|2357.83|2356.33|2357.58|2356.08|2357.83|2356.33|2357.36|2355.86|0
1637642700000|2021-11-23 04:45:00|2357.59|2356.09|2357.83|2356.33|2357.84|2356.34|2357.59|2356.09|0
1637643000000|2021-11-23 04:50:00|2357.84|2356.34|2358.1|2356.6|2358.21|2356.71|2357.83|2356.33|0
1637643300000|2021-11-23 04:55:00|2358.11|2356.61|2358.35|2356.85|2358.67|2357.17|2358.11|2356.61|0
1637643600000|2021-11-23 05:00:00|2358.36|2356.86|2357.64|2356.14|2358.61|2357.11|2357.64|2356.14|0
1637643900000|2021-11-23 05:05:00|2357.65|2356.15|2357.66|2356.16|2357.88|2356.38|2357.63|2356.13|0
1637644200000|2021-11-23 05:10:00|2357.65|2356.15|2357.16|2355.66|2357.65|2356.15|2357.04|2355.54|0
1637644500000|2021-11-23 05:15:00|2357.15|2355.65|2356.92|2355.42|2357.16|2355.66|2356.71|2355.21|0
1637644800000|2021-11-23 05:20:00|2356.91|2355.41|2357.01|2355.51|2357.02|2355.52|2356.45|2354.95|0
1637645100000|2021-11-23 05:25:00|2357.02|2355.52|2356.54|2355.04|2357.02|2355.52|2356.32|2354.82|0
1637645400000|2021-11-23 05:30:00|2356.51|2355.01|2355.67|2354.17|2356.51|2355.01|2355.42|2353.92|0
1637645700000|2021-11-23 05:35:00|2355.88|2354.38|2355.42|2353.92|2355.89|2354.39|2355.16|2353.66|0
1637646000000|2021-11-23 05:40:00|2355.44|2353.94|2353.08|2351.58|2355.45|2353.95|2352.85|2351.35|0
1637646300000|2021-11-23 05:45:00|2353.07|2351.57|2353.76|2352.26|2353.99|2352.49|2352.83|2351.33|0
1637646600000|2021-11-23 05:50:00|2353.75|2352.25|2353.31|2351.81|2353.76|2352.26|2353.08|2351.58|0
1637646900000|2021-11-23 05:55:00|2353.34|2351.84|2354.46|2352.96|2354.47|2352.97|2353.31|2351.81|0
1637647200000|2021-11-23 06:00:00|2354.47|2352.97|2355.02|2353.52|2355.46|2353.96|2354.24|2352.74|0
1637647500000|2021-11-23 06:05:00|2355.03|2353.53|2355.27|2353.77|2355.74|2354.24|2355.03|2353.53|0
1637647800000|2021-11-23 06:10:00|2355.26|2353.76|2355.26|2353.76|2355.29|2353.79|2355.02|2353.52|0
1637648100000|2021-11-23 06:15:00|2355.24|2353.74|2354.55|2353.05|2355.26|2353.76|2354.55|2353.05|0
1637648400000|2021-11-23 06:20:00|2354.56|2353.06|2353.41|2351.91|2354.79|2353.29|2353.19|2351.69|0
1637648700000|2021-11-23 06:25:00|2353.42|2351.92|2352.8|2351.3|2353.77|2352.27|2352.57|2351.07|0
1637649000000|2021-11-23 06:30:00|2353.01|2351.51|2354.49|2352.99|2354.71|2353.21|2352.55|2351.05|0
1637649300000|2021-11-23 06:35:00|2354.47|2352.97|2353.4|2351.9|2354.47|2352.97|2353.12|2351.62|0
1637649600000|2021-11-23 06:40:00|2353.42|2351.92|2354.34|2352.84|2354.55|2353.05|2353.42|2351.92|0
1637649900000|2021-11-23 06:45:00|2354.35|2352.85|2354.19|2352.69|2355.1|2353.6|2354.18|2352.68|0
1637650200000|2021-11-23 06:50:00|2354.18|2352.68|2354.01|2352.51|2354.46|2352.96|2353.77|2352.27|0
1637650500000|2021-11-23 06:55:00|2353.99|2352.49|2354.39|2352.89|2354.57|2353.07|2353.75|2352.25|0
1637650800000|2021-11-23 07:00:00|2354.25|2352.75|2354.35|2352.85|2356.07|2354.57|2352.68|2351.18|0
1637651100000|2021-11-23 07:05:00|2354.33|2352.83|2349.38|2347.88|2354.33|2352.83|2349.14|2347.64|0
1637651400000|2021-11-23 07:10:00|2349.35|2347.85|2347.66|2346.16|2349.64|2348.14|2347.44|2345.94|0
1637651700000|2021-11-23 07:15:00|2347.64|2346.14|2347.99|2346.49|2348.75|2347.25|2346.46|2344.96|0
1637652000000|2021-11-23 07:20:00|2348|2346.5|2348.97|2347.47|2349.91|2348.41|2347.19|2345.69|0
1637652300000|2021-11-23 07:25:00|2348.98|2347.48|2348.16|2346.66|2348.98|2347.48|2347.29|2345.79|0
1637652600000|2021-11-23 07:30:00|2348.23|2346.73|2354.35|2352.95|2354.85|2353.45|2347.75|2346.25|173
1637652900000|2021-11-23 07:35:00|2354.22|2352.82|2353.1|2351.7|2354.22|2352.82|2351.6|2350.2|428
1637653200000|2021-11-23 07:40:00|2352.97|2351.57|2353.72|2352.32|2354.22|2352.82|2352.47|2351.07|29
1637653500000|2021-11-23 07:45:00|2353.97|2352.57|2353.97|2352.57|2354.35|2352.95|2353.72|2352.32|17
1637653800000|2021-11-23 07:50:00|2354.1|2352.7|2354.85|2353.45|2355.22|2353.82|2353.85|2352.45|14
1637654100000|2021-11-23 07:55:00|2355.13|2353.63|2354.54|2353.04|2356.9|2355.4|2354.34|2352.84|0
1637654400000|2021-11-23 08:00:00|2354.58|2353.08|2346.4|2345.9|2356.9|2356.4|2345.65|2345.15|4188
1637654700000|2021-11-23 08:05:00|2346.65|2346.15|2350.15|2349.65|2350.9|2350.4|2344.9|2344.4|3406
1637655000000|2021-11-23 08:10:00|2350.02|2349.52|2343.02|2342.52|2350.15|2349.65|2342.15|2341.65|3178
1637655300000|2021-11-23 08:15:00|2343.65|2343.15|2341.4|2340.9|2346.02|2345.52|2340.4|2339.9|3082
1637655600000|2021-11-23 08:20:00|2341.15|2340.65|2339.02|2338.52|2342.15|2341.65|2336.9|2336.4|3158
1637655900000|2021-11-23 08:25:00|2338.9|2338.4|2334.9|2334.4|2339.15|2338.65|2334.9|2334.4|2703
1637656200000|2021-11-23 08:30:00|2334.77|2334.27|2335.65|2335.15|2336.4|2335.9|2331.65|2331.15|2998
1637656500000|2021-11-23 08:35:00|2335.52|2335.02|2334.65|2334.15|2338.15|2337.65|2333.15|2332.65|3308
1637656800000|2021-11-23 08:40:00|2334.7|2334.2|2338.45|2337.95|2338.45|2337.95|2333.82|2333.32|1354
1637657100000|2021-11-23 08:45:00|2338.2|2337.7|2334.45|2333.95|2339.45|2338.95|2334.2|2333.7|1704
1637657400000|2021-11-23 08:50:00|2334.32|2333.82|2336.07|2335.57|2336.2|2335.7|2333.32|2332.82|1461
1637657700000|2021-11-23 08:55:00|2336.2|2335.7|2340.45|2339.95|2341.07|2340.57|2333.95|2333.45|1938
1637658000000|2021-11-23 09:00:00|2340.7|2340.2|2336.7|2336.2|2341.45|2340.95|2336.45|2335.95|2029
1637658300000|2021-11-23 09:05:00|2336.57|2336.07|2333.2|2332.7|2337.07|2336.57|2333.2|2332.7|1885
1637658600000|2021-11-23 09:10:00|2333.32|2332.82|2336.45|2335.95|2336.45|2335.95|2332.32|2331.82|1409
1637658900000|2021-11-23 09:15:00|2336.7|2336.2|2335.95|2335.45|2337.57|2337.07|2335.45|2334.95|1631
1637659200000|2021-11-23 09:20:00|2336.07|2335.57|2336.95|2336.45|2336.95|2336.45|2335.7|2335.2|1651
1637659500000|2021-11-23 09:25:00|2336.82|2336.32|2335.57|2335.07|2337.95|2337.45|2335.32|2334.82|1033
1637659800000|2021-11-23 09:30:00|2335.7|2335.2|2334.95|2334.45|2337.82|2337.32|2334.32|2333.82|929
1637660100000|2021-11-23 09:35:00|2335.07|2334.57|2336.2|2335.7|2337.2|2336.7|2334.2|2333.7|1518
1637660400000|2021-11-23 09:40:00|2336.32|2335.82|2335.45|2334.95|2337.57|2337.07|2334.95|2334.45|1047
1637660700000|2021-11-23 09:45:00|2335.32|2334.82|2335.45|2334.95|2336.95|2336.45|2334.82|2334.32|1133
1637661000000|2021-11-23 09:50:00|2335.57|2335.07|2337.45|2336.95|2337.95|2337.45|2335.57|2335.07|1095
1637661300000|2021-11-23 09:55:00|2337.32|2336.82|2338.7|2338.2|2338.7|2338.2|2337.07|2336.57|842
1637661600000|2021-11-23 10:00:00|2338.82|2338.32|2339.95|2339.45|2340.7|2340.2|2338.7|2338.2|872
1637661900000|2021-11-23 10:05:00|2340.07|2339.57|2339.2|2338.7|2340.7|2340.2|2338.45|2337.95|742
1637662200000|2021-11-23 10:10:00|2339.07|2338.57|2340.95|2340.45|2341.2|2340.7|2338.95|2338.45|668
1637662500000|2021-11-23 10:15:00|2341.2|2340.7|2342.2|2341.7|2342.2|2341.7|2340.7|2340.2|717
1637662800000|2021-11-23 10:20:00|2342.07|2341.57|2343.95|2343.45|2344.2|2343.7|2341.95|2341.45|930
1637663100000|2021-11-23 10:25:00|2343.82|2343.32|2344.45|2343.95|2344.95|2344.45|2343.82|2343.32|813
1637663400000|2021-11-23 10:30:00|2344.57|2344.07|2344.2|2343.7|2344.95|2344.45|2343.45|2342.95|596
1637663700000|2021-11-23 10:35:00|2344.32|2343.82|2345.2|2344.7|2346.07|2345.57|2344.07|2343.57|680
1637664000000|2021-11-23 10:40:00|2345.32|2344.82|2344.95|2344.45|2346.45|2345.95|2344.7|2344.2|664
1637664300000|2021-11-23 10:45:00|2344.82|2344.32|2342.07|2341.57|2344.95|2344.45|2341.95|2341.45|540
1637664600000|2021-11-23 10:50:00|2341.95|2341.45|2343.7|2343.2|2344.7|2344.2|2341.7|2341.2|604
1637664900000|2021-11-23 10:55:00|2343.82|2343.32|2343.2|2342.7|2344.95|2344.45|2343.2|2342.7|474
1637665200000|2021-11-23 11:00:00|2343.32|2342.82|2342.2|2341.7|2345.32|2344.82|2341.7|2341.2|566
1637665500000|2021-11-23 11:05:00|2342.32|2341.82|2339.32|2338.82|2342.7|2342.2|2339.2|2338.7|573
1637665800000|2021-11-23 11:10:00|2339.2|2338.7|2339.45|2338.95|2340.45|2339.95|2338.95|2338.45|404
1637666100000|2021-11-23 11:15:00|2339.57|2339.07|2341.57|2341.07|2341.7|2341.2|2338.95|2338.45|745
1637666400000|2021-11-23 11:20:00|2341.7|2341.2|2340.95|2340.45|2342.95|2342.45|2340.95|2340.45|300
1637666700000|2021-11-23 11:25:00|2340.82|2340.32|2341.7|2341.2|2341.95|2341.45|2339.57|2339.07|262
1637667000000|2021-11-23 11:30:00|2341.82|2341.32|2341.95|2341.45|2342.57|2342.07|2341.32|2340.82|305
1637667300000|2021-11-23 11:35:00|2341.82|2341.32|2343.95|2343.45|2344.45|2343.95|2341.7|2341.2|420
1637667600000|2021-11-23 11:40:00|2344.07|2343.57|2343.2|2342.7|2344.95|2344.45|2343.07|2342.57|439
1637667900000|2021-11-23 11:45:00|2343.45|2342.95|2345.7|2345.2|2346.2|2345.7|2343.45|2342.95|709
1637668200000|2021-11-23 11:50:00|2345.95|2345.45|2347.2|2346.7|2347.45|2346.95|2345.2|2344.7|1123
1637668500000|2021-11-23 11:55:00|2347.32|2346.82|2346.45|2345.95|2347.45|2346.95|2346.45|2345.95|707
1637668800000|2021-11-23 12:00:00|2346.7|2346.2|2346.7|2346.2|2347.45|2346.95|2346.2|2345.7|566
1637669100000|2021-11-23 12:05:00|2346.45|2345.95|2347.82|2347.32|2348.45|2347.95|2346.2|2345.7|799
1637669400000|2021-11-23 12:10:00|2347.95|2347.45|2347.95|2347.45|2347.95|2347.45|2346.2|2345.7|665
1637669700000|2021-11-23 12:15:00|2347.82|2347.32|2347.45|2346.95|2348.2|2347.7|2346.7|2346.2|365
1637670000000|2021-11-23 12:20:00|2347.2|2346.7|2347.95|2347.45|2348.45|2347.95|2346.95|2346.45|534
1637670300000|2021-11-23 12:25:00|2348.2|2347.7|2345.82|2345.32|2348.2|2347.7|2345.7|2345.2|617
1637670600000|2021-11-23 12:30:00|2345.7|2345.2|2345.45|2344.95|2346.2|2345.7|2344.7|2344.2|661
1637670900000|2021-11-23 12:35:00|2345.57|2345.07|2344.2|2343.7|2347.2|2346.7|2344.07|2343.57|528
1637671200000|2021-11-23 12:40:00|2344.32|2343.82|2345.45|2344.95|2345.57|2345.07|2343.95|2343.45|396
1637671500000|2021-11-23 12:45:00|2345.2|2344.7|2345.2|2344.7|2346.2|2345.7|2344.95|2344.45|285
1637671800000|2021-11-23 12:50:00|2345.32|2344.82|2347.2|2346.7|2347.2|2346.7|2344.95|2344.45|339
1637672100000|2021-11-23 12:55:00|2347.07|2346.57|2347.2|2346.7|2348.2|2347.7|2346.45|2345.95|419
1637672400000|2021-11-23 13:00:00|2347.07|2346.57|2348.2|2347.7|2348.32|2347.82|2346.45|2345.95|490
1637672700000|2021-11-23 13:05:00|2347.95|2347.45|2346.95|2346.45|2348.95|2348.45|2346.7|2346.2|432
1637673000000|2021-11-23 13:10:00|2346.82|2346.32|2347.7|2347.2|2347.82|2347.32|2346.45|2345.95|390
1637673300000|2021-11-23 13:15:00|2347.95|2347.45|2348.2|2347.7|2348.95|2348.45|2347.45|2346.95|313
1637673600000|2021-11-23 13:20:00|2348.32|2347.82|2349.57|2349.07|2349.95|2349.45|2347.7|2347.2|326
1637673900000|2021-11-23 13:25:00|2349.7|2349.2|2347.7|2347.2|2350.07|2349.57|2347.7|2347.2|453
1637674200000|2021-11-23 13:30:00|2347.45|2346.95|2346.7|2346.2|2347.82|2347.32|2345.95|2345.45|363
1637674500000|2021-11-23 13:35:00|2346.57|2346.07|2346.7|2346.2|2347.7|2347.2|2346.2|2345.7|344
1637674800000|2021-11-23 13:40:00|2346.57|2346.07|2348.7|2348.2|2348.7|2348.2|2346.45|2345.95|229
1637675100000|2021-11-23 13:45:00|2348.57|2348.07|2348.95|2348.45|2349.2|2348.7|2348.2|2347.7|203
1637675400000|2021-11-23 13:50:00|2348.82|2348.32|2349.45|2348.95|2349.57|2349.07|2348.45|2347.95|493
1637675700000|2021-11-23 13:55:00|2349.57|2349.07|2350.2|2349.7|2350.7|2350.2|2349.2|2348.7|526
1637676000000|2021-11-23 14:00:00|2350.32|2349.82|2351.95|2351.45|2351.95|2351.45|2350.07|2349.57|564
1637676300000|2021-11-23 14:05:00|2351.7|2351.2|2351.45|2350.95|2352.7|2352.2|2351.45|2350.95|756
1637676600000|2021-11-23 14:10:00|2351.7|2351.2|2351.45|2350.95|2352.45|2351.95|2351.45|2350.95|699
1637676900000|2021-11-23 14:15:00|2351.32|2350.82|2351.7|2351.2|2351.95|2351.45|2350.45|2349.95|878
1637677200000|2021-11-23 14:20:00|2351.82|2351.32|2350.95|2350.45|2352.2|2351.7|2350.45|2349.95|725
1637677500000|2021-11-23 14:25:00|2351.07|2350.57|2350.45|2349.95|2351.2|2350.7|2350.2|2349.7|746
1637677800000|2021-11-23 14:30:00|2350.57|2350.07|2348.45|2347.95|2352.32|2351.82|2348.45|2347.95|1433
1637678100000|2021-11-23 14:35:00|2348.32|2347.82|2351.2|2350.7|2352.07|2351.57|2347.95|2347.45|1472
1637678400000|2021-11-23 14:40:00|2351.45|2350.95|2353.57|2353.07|2354.2|2353.7|2350.95|2350.45|1536
1637678700000|2021-11-23 14:45:00|2353.7|2353.2|2355.95|2355.45|2357.32|2356.82|2353.7|2353.2|1906
1637679000000|2021-11-23 14:50:00|2356.2|2355.7|2357.2|2356.7|2358.45|2357.95|2355.82|2355.32|1804
1637679300000|2021-11-23 14:55:00|2357.45|2356.95|2355.2|2354.7|2357.95|2357.45|2354.7|2354.2|1489
1637679600000|2021-11-23 15:00:00|2355.45|2354.95|2354.2|2353.7|2356.2|2355.7|2352.95|2352.45|1649
1637679900000|2021-11-23 15:05:00|2354.07|2353.57|2350.7|2350.2|2355.2|2354.7|2349.45|2348.95|1473
1637680200000|2021-11-23 15:10:00|2350.44|2349.94|2349.19|2348.69|2352.31|2351.81|2348.19|2347.69|1835
1637680500000|2021-11-23 15:15:00|2349.31|2348.81|2348.44|2347.94|2351.44|2350.94|2348.44|2347.94|1342
1637680800000|2021-11-23 15:20:00|2348.56|2348.06|2346.69|2346.19|2348.94|2348.44|2346.44|2345.94|1856
1637681100000|2021-11-23 15:25:00|2346.44|2345.94|2344.69|2344.19|2347.31|2346.81|2344.44|2343.94|1970
1637681400000|2021-11-23 15:30:00|2344.44|2343.94|2342.69|2342.19|2345.19|2344.69|2342.44|2341.94|2658
1637681700000|2021-11-23 15:35:00|2342.81|2342.31|2341.94|2341.44|2343.19|2342.69|2341.44|2340.94|1803
1637682000000|2021-11-23 15:40:00|2341.81|2341.31|2342.19|2341.69|2343.44|2342.94|2341.69|2341.19|1921
1637682300000|2021-11-23 15:45:00|2342.44|2341.94|2339.69|2339.19|2343.94|2343.44|2338.94|2338.44|2013
1637682600000|2021-11-23 15:50:00|2339.56|2339.06|2336.19|2335.69|2339.94|2339.44|2336.19|2335.69|2150
1637682900000|2021-11-23 15:55:00|2335.94|2335.44|2333.69|2333.19|2335.94|2335.44|2333.69|2333.19|2399
1637683200000|2021-11-23 16:00:00|2333.81|2333.31|2333.19|2332.69|2334.94|2334.44|2330.94|2330.44|2652
1637683500000|2021-11-23 16:05:00|2333.06|2332.56|2332.06|2331.56|2333.44|2332.94|2331.19|2330.69|2326
1637683800000|2021-11-23 16:10:00|2331.94|2331.44|2332.44|2331.94|2333.69|2333.19|2331.94|2331.44|2305
1637684100000|2021-11-23 16:15:00|2332.69|2332.19|2334.56|2334.06|2335.19|2334.69|2332.56|2332.06|2372
1637684400000|2021-11-23 16:20:00|2334.44|2333.94|2335.3|2333.8|2335.94|2335.44|2333.69|2333.19|3079
1637684700000|2021-11-23 16:25:00|2335.27|2333.77|2336.1|2334.6|2337.75|2336.25|2335.01|2333.51|2043
1637685000000|2021-11-23 16:30:00|2336.06|2334.56|2332.01|2330.61|2336.26|2334.86|2331.89|2330.49|410
1637685300000|2021-11-23 16:35:00|2331.89|2330.49|2333.89|2332.49|2333.89|2332.49|2330.76|2329.36|262
1637685600000|2021-11-23 16:40:00|2333.76|2332.36|2331.89|2330.49|2334.01|2332.61|2331.89|2330.49|74
1637685900000|2021-11-23 16:45:00|2331.64|2330.24|2334.14|2332.74|2334.64|2333.24|2331.39|2329.99|75
1637686200000|2021-11-23 16:50:00|2334.26|2332.86|2332.26|2330.86|2334.51|2333.11|2331.89|2330.49|6
1637686500000|2021-11-23 16:55:00|2332.01|2330.61|2331.82|2330.32|2333.64|2332.24|2331.39|2329.99|31
1637686800000|2021-11-23 17:00:00|2331.63|2330.13|2329.12|2327.62|2332.73|2331.23|2328.64|2327.14|0
1637687100000|2021-11-23 17:05:00|2329.15|2327.65|2330.06|2328.56|2330.99|2329.49|2329.08|2327.58|0
1637687400000|2021-11-23 17:10:00|2330.14|2328.64|2328.95|2327.45|2331.78|2330.28|2328.91|2327.41|0
1637687700000|2021-11-23 17:15:00|2329.06|2327.56|2330.38|2328.88|2330.67|2329.17|2328.99|2327.49|0
1637688000000|2021-11-23 17:20:00|2330.34|2328.84|2333.09|2331.59|2333.13|2331.63|2330.09|2328.59|0
1637688300000|2021-11-23 17:25:00|2333.13|2331.63|2333.21|2331.71|2334.31|2332.81|2332.88|2331.38|0
1637688600000|2021-11-23 17:30:00|2333.25|2331.75|2333.17|2331.67|2334.81|2333.31|2332.84|2331.34|0
1637688900000|2021-11-23 17:35:00|2333.13|2331.63|2333.06|2331.56|2334.24|2332.74|2332.99|2331.49|0
1637689200000|2021-11-23 17:40:00|2333.04|2331.54|2331.55|2330.05|2333.76|2332.26|2331.03|2329.53|0
1637689500000|2021-11-23 17:45:00|2331.58|2330.08|2331.57|2330.07|2332.61|2331.11|2330.78|2329.28|0
1637689800000|2021-11-23 17:50:00|2331.66|2330.16|2330.55|2329.05|2332.25|2330.75|2330.55|2329.05|0
1637690100000|2021-11-23 17:55:00|2330.58|2329.08|2330.07|2328.57|2331.01|2329.51|2329.22|2327.72|0
1637690400000|2021-11-23 18:00:00|2330.03|2328.53|2330.41|2328.91|2331.65|2330.15|2329.15|2327.65|0
1637690700000|2021-11-23 18:05:00|2330.5|2329|2330.12|2328.62|2331.08|2329.58|2329.75|2328.25|0
1637691000000|2021-11-23 18:10:00|2330.04|2328.54|2330.3|2328.8|2330.41|2328.91|2329.12|2327.62|0
1637691300000|2021-11-23 18:15:00|2330.26|2328.76|2328.46|2326.96|2330.96|2329.46|2328.35|2326.85|0
1637691600000|2021-11-23 18:20:00|2328.55|2327.05|2329.75|2328.25|2330.38|2328.88|2328.55|2327.05|0
1637691900000|2021-11-23 18:25:00|2329.71|2328.21|2329.38|2327.88|2330.87|2329.37|2329.07|2327.57|0
1637692200000|2021-11-23 18:30:00|2329.34|2327.84|2328.65|2327.15|2329.6|2328.1|2328.18|2326.68|0
1637692500000|2021-11-23 18:35:00|2328.63|2327.13|2329.02|2327.52|2329.39|2327.89|2327.86|2326.36|0
1637692800000|2021-11-23 18:40:00|2328.98|2327.48|2328.54|2327.04|2329.64|2328.14|2328.32|2326.82|0
1637693100000|2021-11-23 18:45:00|2328.48|2326.98|2331.23|2329.73|2332.12|2330.62|2328.46|2326.96|0
1637693400000|2021-11-23 18:50:00|2331.22|2329.72|2334.51|2333.01|2334.51|2333.01|2331.22|2329.72|0
1637693700000|2021-11-23 18:55:00|2334.48|2332.98|2332.99|2331.49|2335.09|2333.59|2332.58|2331.08|0
1637694000000|2021-11-23 19:00:00|2333.02|2331.52|2332.93|2331.43|2334.49|2332.99|2332.81|2331.31|0
1637694300000|2021-11-23 19:05:00|2332.96|2331.46|2333.45|2331.95|2334.4|2332.9|2332.45|2330.95|0
1637694600000|2021-11-23 19:10:00|2333.48|2331.98|2333.25|2331.75|2334.09|2332.59|2332.86|2331.36|0
1637694900000|2021-11-23 19:15:00|2333.21|2331.71|2330.73|2329.23|2333.28|2331.78|2330.51|2329.01|0
1637695200000|2021-11-23 19:20:00|2330.64|2329.14|2332.09|2330.59|2333.05|2331.55|2330.64|2329.14|0
1637695500000|2021-11-23 19:25:00|2332.11|2330.61|2332.31|2330.81|2333.4|2331.9|2331.98|2330.48|0
1637695800000|2021-11-23 19:30:00|2332.27|2330.77|2330.99|2329.49|2333.16|2331.66|2330.37|2328.87|0
1637696100000|2021-11-23 19:35:00|2330.95|2329.45|2332.35|2330.85|2333.38|2331.88|2330.92|2329.42|0
1637696400000|2021-11-23 19:40:00|2332.39|2330.89|2333.42|2331.92|2333.45|2331.95|2332.09|2330.59|0
1637696700000|2021-11-23 19:45:00|2333.38|2331.88|2336.73|2335.23|2336.95|2335.45|2333.09|2331.59|0
1637697000000|2021-11-23 19:50:00|2336.69|2335.19|2337.73|2336.23|2338.61|2337.11|2335|2333.5|0
1637697300000|2021-11-23 19:55:00|2337.69|2336.19|2337.47|2335.97|2338.61|2337.11|2336.48|2334.98|0
1637697600000|2021-11-23 20:00:00|2337.45|2335.95|2336.64|2335.14|2337.58|2336.08|2335.43|2333.93|0
1637697900000|2021-11-23 20:05:00|2336.68|2335.18|2337.67|2336.17|2338.08|2336.58|2336.64|2335.14|0
1637698200000|2021-11-23 20:10:00|2337.63|2336.13|2337.25|2335.75|2337.63|2336.13|2336.33|2334.83|0
1637698500000|2021-11-23 20:15:00|2337.28|2335.78|2335.73|2334.23|2337.96|2336.46|2335.73|2334.23|0
1637698800000|2021-11-23 20:20:00|2335.91|2334.41|2336.45|2334.95|2336.83|2335.33|2335.36|2333.86|0
1637699100000|2021-11-23 20:25:00|2336.35|2334.85|2335.99|2334.49|2338.05|2336.55|2335.93|2334.43|0
1637699400000|2021-11-23 20:30:00|2335.95|2334.45|2337|2335.5|2338.03|2336.53|2335.93|2334.43|0
1637699700000|2021-11-23 20:35:00|2336.96|2335.46|2339.28|2337.78|2339.76|2338.26|2336.37|2334.87|0
1637700000000|2021-11-23 20:40:00|2339.32|2337.82|2339.52|2338.02|2340.55|2339.05|2339.12|2337.62|0
1637700300000|2021-11-23 20:45:00|2339.49|2337.99|2338.63|2337.13|2340|2338.5|2338.27|2336.77|0
1637700600000|2021-11-23 20:50:00|2338.66|2337.16|2341.29|2339.79|2342.52|2341.02|2338.66|2337.16|0
1637700900000|2021-11-23 20:55:00|2341.27|2339.77|2342.74|2341.24|2343.4|2341.9|2340.55|2339.05|0
1637701200000|2021-11-23 21:00:00|2342.77|2341.27|2340.38|2338.88|2342.77|2341.27|2340.29|2338.79|0
1637701500000|2021-11-23 21:05:00|2340.4|2338.9|2339.87|2338.37|2340.79|2339.29|2339.65|2338.15|0
1637701800000|2021-11-23 21:10:00|2339.85|2338.35|2338.93|2337.43|2340.19|2338.69|2338.93|2337.43|0
1637702100000|2021-11-23 21:15:00|2338.95|2337.45|2339.87|2338.37|2340.37|2338.87|2338.95|2337.45|0
1637702400000|2021-11-23 21:20:00|2339.89|2338.39|2339.47|2337.97|2340.37|2338.87|2339.47|2337.97|0
1637702700000|2021-11-23 21:25:00|2339.52|2338.02|2339.96|2338.46|2340.06|2338.56|2339.47|2337.97|0
1637703000000|2021-11-23 21:30:00|2340|2338.5|2340.24|2338.74|2340.33|2338.83|2339.65|2338.15|0
1637703300000|2021-11-23 21:35:00|2340.26|2338.76|2340.15|2338.65|2340.64|2339.14|2340.15|2338.65|0
1637703600000|2021-11-23 21:40:00|2340.16|2338.66|2340.86|2339.36|2340.96|2339.46|2340.16|2338.66|0
1637703900000|2021-11-23 21:45:00|2340.85|2339.35|2340.86|2339.36|2340.96|2339.46|2340.64|2339.14|0
1637704200000|2021-11-23 21:50:00|2340.85|2339.35|2340.74|2339.24|2341.27|2339.77|2340.64|2339.14|0
1637704500000|2021-11-23 21:55:00|2340.78|2339.28|2341.17|2339.67|2341.27|2339.77|2340.74|2339.24|0
1637704800000|2021-11-23 22:00:00|2341.09|2339.59|2340.98|2339.48|2341.17|2339.67|2340.98|2339.48|0
1637705100000|2021-11-23 22:05:00|2341.06|2339.56|2340.98|2339.48|2341.06|2339.56|2340.95|2339.45|0
1637705400000|2021-11-23 22:10:00|2341.02|2339.52|2340.95|2339.45|2341.06|2339.56|2340.95|2339.45|0
1637705700000|2021-11-23 22:15:00|2341.06|2339.56|2341.06|2339.56|2341.06|2339.56|2341.02|2339.52|0
1637706000000|2021-11-23 22:20:00|2341.09|2339.59|2341.13|2339.63|2341.13|2339.63|2341.09|2339.59|0
1637706300000|2021-11-23 22:25:00|2341.17|2339.67|2341.24|2339.74|2341.24|2339.74|2341.06|2339.56|0
1637706600000|2021-11-23 22:30:00|2341.13|2339.63|2341.24|2339.74|2341.24|2339.74|2341.13|2339.63|0
1637706900000|2021-11-23 22:35:00|2341.13|2339.63|2341.17|2339.67|2341.17|2339.67|2341.06|2339.56|0
1637707200000|2021-11-23 22:40:00|2341.13|2339.63|2341.06|2339.56|2341.17|2339.67|2340.87|2339.37|0
1637707500000|2021-11-23 22:45:00|2340.98|2339.48|2340.98|2339.48|2340.98|2339.48|2340.98|2339.48|0
1637707800000|2021-11-23 22:50:00|2341.12|2339.62|2341.2|2339.7|2341.2|2339.7|2341.12|2339.62|0
1637708100000|2021-11-23 22:55:00|2341.23|2339.73|2341.16|2339.66|2341.27|2339.77|2341.16|2339.66|0
1637708400000|2021-11-23 23:00:00|2341.29|2339.79|2341.19|2339.69|2342.04|2340.54|2341.19|2339.69|0
1637708700000|2021-11-23 23:05:00|2341.21|2339.71|2340.56|2339.06|2341.41|2339.91|2340.38|2338.88|0
1637709000000|2021-11-23 23:10:00|2340.58|2339.08|2341.1|2339.6|2341.1|2339.6|2340.47|2338.97|0
1637709300000|2021-11-23 23:15:00|2341.11|2339.61|2341.91|2340.41|2341.91|2340.41|2341.11|2339.61|0
1637709600000|2021-11-23 23:20:00|2341.93|2340.43|2341.81|2340.31|2342.04|2340.54|2341.72|2340.22|0
1637709900000|2021-11-23 23:25:00|2341.85|2340.35|2341.81|2340.31|2342.22|2340.72|2341.81|2340.31|0
1637710200000|2021-11-23 23:30:00|2341.83|2340.33|2340.67|2339.17|2341.91|2340.41|2340.67|2339.17|0
1637710500000|2021-11-23 23:35:00|2340.69|2339.19|2340.67|2339.17|2340.86|2339.36|2340.54|2339.04|0
1637710800000|2021-11-23 23:40:00|2340.65|2339.15|2340.76|2339.26|2340.86|2339.36|2340.36|2338.86|0
1637711100000|2021-11-23 23:45:00|2340.78|2339.28|2340.54|2339.04|2341.17|2339.67|2340.45|2338.95|0
1637711400000|2021-11-23 23:50:00|2340.52|2339.02|2340.36|2338.86|2340.52|2339.02|2340.14|2338.64|0
1637711700000|2021-11-23 23:55:00|2340.35|2338.85|2340.27|2338.77|2340.54|2339.04|2339.82|2338.32|0
1637712000000|2021-11-24 00:00:00|2340.28|2338.78|2341.89|2340.39|2342.11|2340.61|2340.27|2338.77|0
1637712300000|2021-11-24 00:05:00|2341.91|2340.41|2341.89|2340.39|2342.42|2340.92|2341.79|2340.29|0
1637712600000|2021-11-24 00:10:00|2341.91|2340.41|2342.11|2340.61|2342.51|2341.01|2341.91|2340.41|0
1637712900000|2021-11-24 00:15:00|2342.12|2340.62|2342.61|2341.11|2343.42|2341.92|2341.52|2340.02|0
1637713200000|2021-11-24 00:20:00|2342.58|2341.08|2341.95|2340.45|2342.64|2341.14|2341.95|2340.45|0
1637713500000|2021-11-24 00:25:00|2341.97|2340.47|2342.21|2340.71|2342.21|2340.71|2341.73|2340.23|0
1637713800000|2021-11-24 00:30:00|2342.2|2340.7|2341.72|2340.22|2342.21|2340.71|2341.5|2340|0
1637714100000|2021-11-24 00:35:00|2341.68|2340.18|2341.48|2339.98|2341.73|2340.23|2341.26|2339.76|0
1637714400000|2021-11-24 00:40:00|2341.45|2339.95|2341.26|2339.76|2341.95|2340.45|2341.06|2339.56|0
1637714700000|2021-11-24 00:45:00|2341.28|2339.78|2341.47|2339.97|2341.7|2340.2|2341.25|2339.75|0
1637715000000|2021-11-24 00:50:00|2341.5|2340|2342.29|2340.79|2342.41|2340.91|2341.24|2339.74|0
1637715300000|2021-11-24 00:55:00|2342.32|2340.82|2341.95|2340.45|2342.42|2340.92|2341.75|2340.25|0
1637715600000|2021-11-24 01:00:00|2341.97|2340.47|2341.97|2340.47|2342.92|2341.42|2341.95|2340.45|0
1637715900000|2021-11-24 01:05:00|2341.93|2340.43|2341.97|2340.47|2342.29|2340.79|2341.85|2340.35|0
1637716200000|2021-11-24 01:10:00|2341.93|2340.43|2341.75|2340.25|2341.98|2340.48|2341.63|2340.13|0
1637716500000|2021-11-24 01:15:00|2341.78|2340.28|2343.11|2341.61|2343.33|2341.83|2341.78|2340.28|0
1637716800000|2021-11-24 01:20:00|2343.14|2341.64|2342.67|2341.17|2343.55|2342.05|2342.65|2341.15|0
1637717100000|2021-11-24 01:25:00|2342.7|2341.2|2343.09|2341.59|2343.21|2341.71|2342.65|2341.15|0
1637717400000|2021-11-24 01:30:00|2343.02|2341.52|2343.54|2342.04|2343.76|2342.26|2342.48|2340.98|0
1637717700000|2021-11-24 01:35:00|2343.53|2342.03|2342.89|2341.39|2343.78|2342.28|2342.65|2341.15|0
1637718000000|2021-11-24 01:40:00|2342.92|2341.42|2342.67|2341.17|2343.09|2341.59|2342.43|2340.93|0
1637718300000|2021-11-24 01:45:00|2342.68|2341.18|2343.09|2341.59|2343.12|2341.62|2342.55|2341.05|0
1637718600000|2021-11-24 01:50:00|2343.02|2341.52|2343.22|2341.72|2343.34|2341.84|2342.89|2341.39|0
1637718900000|2021-11-24 01:55:00|2343.19|2341.69|2342.47|2340.97|2343.22|2341.72|2342.45|2340.95|0
1637719200000|2021-11-24 02:00:00|2342.51|2341.01|2340.62|2339.12|2342.56|2341.06|2340.38|2338.88|0
1637719500000|2021-11-24 02:05:00|2340.61|2339.11|2340.38|2338.88|2341.16|2339.66|2339.96|2338.46|0
1637719800000|2021-11-24 02:10:00|2340.35|2338.85|2340.14|2338.64|2340.84|2339.34|2340.12|2338.62|0
1637720100000|2021-11-24 02:15:00|2340.15|2338.65|2340.58|2339.08|2340.59|2339.09|2339.93|2338.43|0
1637720400000|2021-11-24 02:20:00|2340.56|2339.06|2340.22|2338.72|2340.81|2339.31|2340.12|2338.62|0
1637720700000|2021-11-24 02:25:00|2340.13|2338.63|2340.46|2338.96|2341.03|2339.53|2340.12|2338.62|0
1637721000000|2021-11-24 02:30:00|2340.42|2338.92|2340.82|2339.32|2341.25|2339.75|2340.15|2338.65|0
1637721300000|2021-11-24 02:35:00|2340.81|2339.31|2341.02|2339.52|2341.25|2339.75|2340.58|2339.08|0
1637721600000|2021-11-24 02:40:00|2341.03|2339.53|2341|2339.5|2341.04|2339.54|2340.56|2339.06|0
1637721900000|2021-11-24 02:45:00|2340.97|2339.47|2340.58|2339.08|2341|2339.5|2340.37|2338.87|0
1637722200000|2021-11-24 02:50:00|2340.59|2339.09|2340.6|2339.1|2340.84|2339.34|2340.4|2338.9|0
1637722500000|2021-11-24 02:55:00|2340.59|2339.09|2340.18|2338.68|2340.6|2339.1|2340.15|2338.65|0
1637722800000|2021-11-24 03:00:00|2340.19|2338.69|2338.09|2336.59|2340.41|2338.91|2338.09|2336.59|0
1637723100000|2021-11-24 03:05:00|2338.06|2336.56|2338.52|2337.02|2338.84|2337.34|2337.61|2336.11|0
1637723400000|2021-11-24 03:10:00|2338.5|2337|2338.75|2337.25|2338.85|2337.35|2338.28|2336.78|0
1637723700000|2021-11-24 03:15:00|2338.78|2337.28|2339.19|2337.69|2339.22|2337.72|2338.75|2337.25|0
1637724000000|2021-11-24 03:20:00|2339.12|2337.62|2339.25|2337.75|2339.48|2337.98|2338.88|2337.38|0
1637724300000|2021-11-24 03:25:00|2339.23|2337.73|2339.52|2338.02|2339.74|2338.24|2339.03|2337.53|0
1637724600000|2021-11-24 03:30:00|2339.56|2338.06|2339.27|2337.77|2339.73|2338.23|2339.07|2337.57|0
1637724900000|2021-11-24 03:35:00|2339.31|2337.81|2339.27|2337.77|2339.74|2338.24|2339.26|2337.76|0
1637725200000|2021-11-24 03:40:00|2339.36|2337.86|2339.23|2337.73|2339.48|2337.98|2339.03|2337.53|0
1637725500000|2021-11-24 03:45:00|2339.16|2337.66|2339|2337.5|2339.16|2337.66|2338.98|2337.48|0
1637725800000|2021-11-24 03:50:00|2338.98|2337.48|2339.03|2337.53|2339.47|2337.97|2338.98|2337.48|0
1637726100000|2021-11-24 03:55:00|2339.04|2337.54|2338.81|2337.31|2339.13|2337.63|2338.59|2337.09|0
1637726400000|2021-11-24 04:00:00|2338.79|2337.29|2338.09|2336.59|2339.01|2337.51|2337.89|2336.39|0
1637726700000|2021-11-24 04:05:00|2338.06|2336.56|2338.06|2336.56|2338.28|2336.78|2337.18|2335.68|0
1637727000000|2021-11-24 04:10:00|2338.08|2336.58|2336.25|2334.75|2338.08|2336.58|2336.25|2334.75|0
1637727300000|2021-11-24 04:15:00|2336.27|2334.77|2336.39|2334.89|2336.5|2335|2335.94|2334.44|0
1637727600000|2021-11-24 04:20:00|2336.38|2334.88|2335.94|2334.44|2336.39|2334.89|2335.71|2334.21|0
1637727900000|2021-11-24 04:25:00|2335.95|2334.45|2336.01|2334.51|2336.22|2334.72|2335.53|2334.03|0
1637728200000|2021-11-24 04:30:00|2336|2334.5|2336|2334.5|2336.23|2334.73|2335.56|2334.06|0
1637728500000|2021-11-24 04:35:00|2336.01|2334.51|2336.65|2335.15|2336.89|2335.39|2336|2334.5|0
1637728800000|2021-11-24 04:40:00|2336.64|2335.14|2336.32|2334.82|2336.88|2335.38|2336.23|2334.73|0
1637729100000|2021-11-24 04:45:00|2336.36|2334.86|2336.26|2334.76|2336.45|2334.95|2335.78|2334.28|0
1637729400000|2021-11-24 04:50:00|2336.28|2334.78|2336.26|2334.76|2336.5|2335|2336.15|2334.65|0
1637729700000|2021-11-24 04:55:00|2336.28|2334.78|2335.91|2334.41|2336.28|2334.78|2335.81|2334.31|0
1637730000000|2021-11-24 05:00:00|2335.95|2334.45|2336.94|2335.44|2337.16|2335.66|2335.81|2334.31|0
1637730300000|2021-11-24 05:05:00|2336.95|2335.45|2336.74|2335.24|2336.99|2335.49|2336.52|2335.02|0
1637730600000|2021-11-24 05:10:00|2336.76|2335.26|2337.45|2335.95|2337.65|2336.15|2336.31|2334.81|0
1637730900000|2021-11-24 05:15:00|2337.51|2336.01|2337.64|2336.14|2338.09|2336.59|2337.42|2335.92|0
1637731200000|2021-11-24 05:20:00|2337.65|2336.15|2337.65|2336.15|2337.88|2336.38|2337.42|2335.92|0
1637731500000|2021-11-24 05:25:00|2337.66|2336.16|2338.32|2336.82|2338.34|2336.84|2337.41|2335.91|0
1637731800000|2021-11-24 05:30:00|2338.33|2336.83|2340.14|2338.64|2340.58|2339.08|2338.33|2336.83|0
1637732100000|2021-11-24 05:35:00|2340.12|2338.62|2340.14|2338.64|2340.56|2339.06|2339.9|2338.4|0
1637732400000|2021-11-24 05:40:00|2340.15|2338.65|2340.81|2339.31|2340.9|2339.4|2339.92|2338.42|0
1637732700000|2021-11-24 05:45:00|2340.8|2339.3|2340.8|2339.3|2341.47|2339.97|2340.58|2339.08|0
1637733000000|2021-11-24 05:50:00|2340.79|2339.29|2341.59|2340.09|2341.72|2340.22|2340.77|2339.27|0
1637733300000|2021-11-24 05:55:00|2341.55|2340.05|2341.54|2340.04|2341.95|2340.45|2341.47|2339.97|0
1637733600000|2021-11-24 06:00:00|2341.53|2340.03|2342.04|2340.54|2342.26|2340.76|2341.29|2339.79|0
1637733900000|2021-11-24 06:05:00|2342.02|2340.52|2341.35|2339.85|2342.04|2340.54|2340.97|2339.47|0
1637734200000|2021-11-24 06:10:00|2341.33|2339.83|2342.4|2340.9|2342.41|2340.91|2341.33|2339.83|0
1637734500000|2021-11-24 06:15:00|2342.41|2340.91|2342.64|2341.14|2342.88|2341.38|2342.41|2340.91|0
1637734800000|2021-11-24 06:20:00|2342.66|2341.16|2342.66|2341.16|2343.07|2341.57|2342.64|2341.14|0
1637735100000|2021-11-24 06:25:00|2342.65|2341.15|2342.05|2340.55|2342.66|2341.16|2341.79|2340.29|0
1637735400000|2021-11-24 06:30:00|2342.21|2340.71|2342.4|2340.9|2342.43|2340.93|2341.75|2340.25|0
1637735700000|2021-11-24 06:35:00|2342.41|2340.91|2343.26|2341.76|2343.28|2341.78|2342.41|2340.91|0
1637736000000|2021-11-24 06:40:00|2343.25|2341.75|2343.7|2342.2|2344.16|2342.66|2343.25|2341.75|0
1637736300000|2021-11-24 06:45:00|2343.69|2342.19|2342.33|2340.83|2343.7|2342.2|2342.31|2340.81|0
1637736600000|2021-11-24 06:50:00|2342.32|2340.82|2342.36|2340.86|2342.8|2341.3|2342.11|2340.61|0
1637736900000|2021-11-24 06:55:00|2342.37|2340.87|2342.57|2341.07|2343.06|2341.56|2342.37|2340.87|0
1637737200000|2021-11-24 07:00:00|2342.77|2341.27|2343.23|2341.73|2343.68|2342.18|2342.56|2341.06|0
1637737500000|2021-11-24 07:05:00|2343.24|2341.74|2343.87|2342.37|2344.11|2342.61|2343.23|2341.73|0
1637737800000|2021-11-24 07:10:00|2343.89|2342.39|2342.56|2341.06|2343.9|2342.4|2341.71|2340.21|0
1637738100000|2021-11-24 07:15:00|2342.55|2341.05|2342.09|2340.59|2342.56|2341.06|2341.45|2339.95|0
1637738400000|2021-11-24 07:20:00|2342.08|2340.58|2341.2|2339.7|2342.08|2340.58|2340.78|2339.28|0
1637738700000|2021-11-24 07:25:00|2341.21|2339.71|2341.04|2339.54|2342.27|2340.77|2340.91|2339.41|0
1637739000000|2021-11-24 07:30:00|2341.08|2339.58|2337.89|2336.49|2341.17|2339.67|2337.89|2336.49|12
1637739300000|2021-11-24 07:35:00|2337.76|2336.36|2337.51|2336.11|2337.76|2336.36|2337.39|2335.99|3
1637739600000|2021-11-24 07:40:00|2337.64|2336.24|2337.64|2336.24|2337.64|2336.24|2336.64|2335.24|35
1637739900000|2021-11-24 07:45:00|2337.76|2336.36|2340.14|2338.74|2340.26|2338.86|2337.76|2336.36|16
1637740200000|2021-11-24 07:50:00|2340.01|2338.61|2340.64|2339.24|2341.51|2340.11|2340.01|2338.61|15
1637740500000|2021-11-24 07:55:00|2340.02|2338.52|2339.85|2338.35|2340.25|2338.75|2338.07|2336.57|0
1637740800000|2021-11-24 08:00:00|2339.8|2338.3|2343.81|2343.31|2343.81|2343.31|2338.44|2337.7|3229
1637741100000|2021-11-24 08:05:00|2344.06|2343.56|2347.69|2347.19|2349.19|2348.69|2343.81|2343.31|2329
1637741400000|2021-11-24 08:10:00|2347.44|2346.94|2346.81|2346.31|2348.69|2348.19|2345.94|2345.44|2137
1637741700000|2021-11-24 08:15:00|2346.94|2346.44|2348.44|2347.94|2348.56|2348.06|2346.44|2345.94|1758
1637742000000|2021-11-24 08:20:00|2348.19|2347.69|2352.06|2351.56|2352.19|2351.69|2347.69|2347.19|2185
1637742300000|2021-11-24 08:25:00|2352.19|2351.69|2349.81|2349.31|2353.06|2352.56|2348.44|2347.94|1434
1637742600000|2021-11-24 08:30:00|2349.94|2349.44|2349.44|2348.94|2350.94|2350.44|2347.31|2346.81|1295
1637742900000|2021-11-24 08:35:00|2349.56|2349.06|2347.94|2347.44|2349.81|2349.31|2347.19|2346.69|957
1637743200000|2021-11-24 08:40:00|2348.02|2347.52|2349.77|2349.27|2350.27|2349.77|2347.14|2346.64|953
1637743500000|2021-11-24 08:45:00|2349.64|2349.14|2350.39|2349.89|2351.14|2350.64|2349.27|2348.77|816
1637743800000|2021-11-24 08:50:00|2350.52|2350.02|2349.02|2348.52|2351.64|2351.14|2349.02|2348.52|625
1637744100000|2021-11-24 08:55:00|2348.89|2348.39|2350.89|2350.39|2351.52|2351.02|2347.52|2347.02|629
1637744400000|2021-11-24 09:00:00|2351.02|2350.52|2351.02|2350.52|2351.52|2351.02|2350.52|2350.02|271
1637744700000|2021-11-24 09:05:00|2347.39|2346.89|2348.77|2348.27|2349.89|2349.39|2346.52|2346.02|1164
1637745000000|2021-11-24 09:10:00|2348.64|2348.14|2348.27|2347.77|2349.64|2349.14|2347.52|2347.02|582
1637745300000|2021-11-24 09:15:00|2348.39|2347.89|2347.77|2347.27|2349.77|2349.27|2347.02|2346.52|426
1637745600000|2021-11-24 09:20:00|2347.64|2347.14|2346.64|2346.14|2348.27|2347.77|2346.02|2345.52|643
1637745900000|2021-11-24 09:25:00|2346.77|2346.27|2344.02|2343.52|2347.52|2347.02|2342.52|2342.02|996
1637746200000|2021-11-24 09:30:00|2343.89|2343.39|2342.02|2341.52|2344.27|2343.77|2342.02|2341.52|803
1637746500000|2021-11-24 09:35:00|2341.89|2341.39|2341.27|2340.77|2342.27|2341.77|2339.52|2339.02|816
1637746800000|2021-11-24 09:40:00|2341.02|2340.52|2341.64|2341.14|2342.27|2341.77|2340.27|2339.77|1249
1637747100000|2021-11-24 09:45:00|2341.77|2341.27|2340.52|2340.02|2342.27|2341.77|2339.39|2338.89|983
1637747400000|2021-11-24 09:50:00|2340.27|2339.77|2335.52|2335.02|2340.52|2340.02|2335.27|2334.77|1672
1637747700000|2021-11-24 09:55:00|2335.39|2334.89|2334.27|2333.77|2338.02|2337.52|2333.27|2332.77|1551
1637748000000|2021-11-24 10:00:00|2334.39|2333.89|2336.77|2336.27|2338.77|2338.27|2333.64|2333.14|1387
1637748300000|2021-11-24 10:05:00|2336.89|2336.39|2333.27|2332.77|2337.77|2337.27|2333.02|2332.52|786
1637748600000|2021-11-24 10:10:00|2333.14|2332.64|2336.27|2335.77|2336.77|2336.27|2332.52|2332.02|968
1637748900000|2021-11-24 10:15:00|2336.14|2335.64|2335.77|2335.27|2337.27|2336.77|2334.39|2333.89|667
1637749200000|2021-11-24 10:20:00|2336.27|2335.77|2336.02|2335.52|2336.52|2336.02|2334.77|2334.27|628
1637749500000|2021-11-24 10:25:00|2336.27|2335.77|2335.27|2334.77|2337.52|2337.02|2335.27|2334.77|672
1637749800000|2021-11-24 10:30:00|2335.52|2335.02|2335.77|2335.27|2336.02|2335.52|2334.52|2334.02|715
1637750100000|2021-11-24 10:35:00|2336.02|2335.52|2335.52|2335.02|2338.39|2337.89|2335.14|2334.64|995
1637750400000|2021-11-24 10:40:00|2335.64|2335.14|2338.27|2337.77|2338.52|2338.02|2334.27|2333.77|885
1637750700000|2021-11-24 10:45:00|2338.39|2337.89|2335.52|2335.02|2339.02|2338.52|2335.52|2335.02|634
1637751000000|2021-11-24 10:50:00|2335.64|2335.14|2334.52|2334.02|2336.02|2335.52|2332.77|2332.27|854
1637751300000|2021-11-24 10:55:00|2334.27|2333.77|2332.27|2331.77|2335.02|2334.52|2331.77|2331.27|807
1637751600000|2021-11-24 11:00:00|2332.52|2332.02|2331.77|2331.27|2332.77|2332.27|2331.52|2331.02|471
1637751900000|2021-11-24 11:05:00|2331.89|2331.39|2330.77|2330.27|2332.14|2331.64|2329.89|2329.39|524
1637752200000|2021-11-24 11:10:00|2330.52|2330.02|2328.52|2328.02|2330.77|2330.27|2327.52|2327.02|616
1637752500000|2021-11-24 11:15:00|2328.39|2327.89|2332.52|2332.02|2332.52|2332.02|2328.27|2327.77|735
1637752800000|2021-11-24 11:20:00|2332.64|2332.14|2330.27|2329.77|2333.02|2332.52|2330.02|2329.52|480
1637753100000|2021-11-24 11:25:00|2330.14|2329.64|2332.27|2331.77|2333.27|2332.77|2330.02|2329.52|475
1637753400000|2021-11-24 11:30:00|2332.14|2331.64|2333.52|2333.02|2333.89|2333.39|2331.52|2331.02|538
1637753700000|2021-11-24 11:35:00|2333.64|2333.14|2334.77|2334.27|2335.14|2334.64|2333.52|2333.02|449
1637754000000|2021-11-24 11:40:00|2335.02|2334.52|2336.27|2335.77|2336.52|2336.02|2334.77|2334.27|417
1637754300000|2021-11-24 11:45:00|2336.14|2335.64|2335.89|2335.39|2336.52|2336.02|2334.77|2334.27|476
1637754600000|2021-11-24 11:50:00|2336.02|2335.52|2335.52|2335.02|2336.52|2336.02|2335.27|2334.77|328
1637754900000|2021-11-24 11:55:00|2335.64|2335.14|2334.14|2333.64|2335.77|2335.27|2334.02|2333.52|378
1637755200000|2021-11-24 12:00:00|2334.02|2333.52|2341.27|2340.77|2341.52|2341.02|2334.02|2333.52|2748
1637755500000|2021-11-24 12:05:00|2341.02|2340.52|2336.64|2336.14|2341.52|2341.02|2336.02|2335.52|874
1637755800000|2021-11-24 12:10:00|2336.77|2336.27|2338.02|2337.52|2339.02|2338.52|2336.77|2336.27|563
1637756100000|2021-11-24 12:15:00|2338.14|2337.64|2341.77|2341.27|2341.77|2341.27|2337.39|2336.89|564
1637756400000|2021-11-24 12:20:00|2341.64|2341.14|2340.02|2339.52|2342.27|2341.77|2339.77|2339.27|946
1637756700000|2021-11-24 12:25:00|2339.89|2339.39|2340.52|2340.02|2342.27|2341.77|2339.27|2338.77|478
1637757000000|2021-11-24 12:30:00|2340.64|2340.14|2340.27|2339.77|2340.77|2340.27|2339.02|2338.52|365
1637757300000|2021-11-24 12:35:00|2340.02|2339.52|2341.02|2340.52|2341.14|2340.64|2339.52|2339.02|425
1637757600000|2021-11-24 12:40:00|2341.15|2340.65|2340.9|2340.4|2341.9|2341.4|2340.9|2340.4|355
1637757900000|2021-11-24 12:45:00|2340.77|2340.27|2338.65|2338.15|2341.27|2340.77|2338.52|2338.02|460
1637758200000|2021-11-24 12:50:00|2338.77|2338.27|2337.4|2336.9|2339.15|2338.65|2337.15|2336.65|519
1637758500000|2021-11-24 12:55:00|2337.65|2337.15|2338.4|2337.9|2338.4|2337.9|2336.9|2336.4|206
1637758800000|2021-11-24 13:00:00|2338.15|2337.65|2338.9|2338.4|2339.4|2338.9|2338.15|2337.65|337
1637759100000|2021-11-24 13:05:00|2339.02|2338.52|2340.65|2340.15|2341.15|2340.65|2338.77|2338.27|447
1637759400000|2021-11-24 13:10:00|2340.52|2340.02|2338.9|2338.4|2340.65|2340.15|2338.65|2338.15|459
1637759700000|2021-11-24 13:15:00|2338.77|2338.27|2338.02|2337.52|2339.02|2338.52|2337.15|2336.65|444
1637760000000|2021-11-24 13:20:00|2337.9|2337.4|2337.65|2337.15|2339.15|2338.65|2337.4|2336.9|452
1637760300000|2021-11-24 13:25:00|2337.9|2337.4|2339.77|2339.27|2339.9|2339.4|2337.9|2337.4|368
1637760600000|2021-11-24 13:30:00|2339.9|2339.4|2340.4|2339.9|2340.9|2340.4|2339.15|2338.65|507
1637760900000|2021-11-24 13:35:00|2340.27|2339.77|2335.65|2335.15|2340.77|2340.27|2335.4|2334.9|474
1637761200000|2021-11-24 13:40:00|2335.52|2335.02|2334.65|2334.15|2336.65|2336.15|2334.4|2333.9|513
1637761500000|2021-11-24 13:45:00|2334.77|2334.27|2332.15|2331.65|2334.9|2334.4|2331.9|2331.4|976
1637761800000|2021-11-24 13:50:00|2332.27|2331.77|2330.02|2329.52|2332.27|2331.77|2328.9|2328.4|1152
1637762100000|2021-11-24 13:55:00|2330.15|2329.65|2328.15|2327.65|2330.4|2329.9|2327.9|2327.4|1280
1637762400000|2021-11-24 14:00:00|2328.4|2327.9|2328.77|2328.27|2330.65|2330.15|2327.9|2327.4|913
1637762700000|2021-11-24 14:05:00|2328.9|2328.4|2327.4|2326.9|2329.15|2328.65|2327.15|2326.65|785
1637763000000|2021-11-24 14:10:00|2327.52|2327.02|2326.9|2326.4|2328.15|2327.65|2325.9|2325.4|1156
1637763300000|2021-11-24 14:15:00|2326.77|2326.27|2327.15|2326.65|2327.65|2327.15|2325.15|2324.65|999
1637763600000|2021-11-24 14:20:00|2327.27|2326.77|2325.4|2324.9|2327.4|2326.9|2325.15|2324.65|1199
1637763900000|2021-11-24 14:25:00|2325.65|2325.15|2326.4|2325.9|2328.15|2327.65|2325.65|2325.15|1112
1637764200000|2021-11-24 14:30:00|2326.52|2326.02|2329.15|2328.65|2329.4|2328.9|2325.65|2325.15|1453
1637764500000|2021-11-24 14:35:00|2329.02|2328.52|2330.15|2329.65|2334.15|2333.65|2328.65|2328.15|2025
1637764800000|2021-11-24 14:40:00|2330.27|2329.77|2330.9|2330.4|2331.65|2331.15|2328.65|2328.15|1334
1637765100000|2021-11-24 14:45:00|2331.02|2330.52|2331.27|2330.77|2333.9|2333.4|2329.9|2329.4|1227
1637765400000|2021-11-24 14:50:00|2331.4|2330.9|2330.27|2329.77|2333.65|2333.15|2330.15|2329.65|1048
1637765700000|2021-11-24 14:55:00|2330.15|2329.65|2332.02|2331.52|2334.65|2334.15|2330.15|2329.65|1263
1637766000000|2021-11-24 15:00:00|2332.15|2331.65|2336.15|2335.65|2336.15|2335.65|2331.52|2331.02|2237
1637766300000|2021-11-24 15:05:00|2336.4|2335.9|2332.9|2332.4|2337.65|2337.15|2332.77|2332.27|1900
1637766600000|2021-11-24 15:10:00|2332.63|2332.13|2333.76|2333.26|2333.88|2333.38|2331.01|2330.51|1270
1637766900000|2021-11-24 15:15:00|2333.88|2333.38|2334.26|2333.76|2335.01|2334.51|2333.38|2332.88|723
1637767200000|2021-11-24 15:20:00|2334.38|2333.88|2334.76|2334.26|2336.01|2335.51|2334.26|2333.76|1187
1637767500000|2021-11-24 15:25:00|2334.63|2334.13|2334.76|2334.26|2336.63|2336.13|2334.51|2334.01|1411
1637767800000|2021-11-24 15:30:00|2334.88|2334.38|2336.51|2336.01|2337.01|2336.51|2334.26|2333.76|1358
1637768100000|2021-11-24 15:35:00|2336.63|2336.13|2336.01|2335.51|2337.26|2336.76|2335.63|2335.13|1004
1637768400000|2021-11-24 15:40:00|2336.13|2335.63|2335.26|2334.76|2336.76|2336.26|2335.26|2334.76|1230
1637768700000|2021-11-24 15:45:00|2335.38|2334.88|2335.51|2335.01|2337.01|2336.51|2334.76|2334.26|1234
1637769000000|2021-11-24 15:50:00|2335.38|2334.88|2337.76|2337.26|2338.51|2338.01|2335.26|2334.76|997
1637769300000|2021-11-24 15:55:00|2338.01|2337.51|2338.26|2337.76|2339.76|2339.26|2337.76|2337.26|1563
1637769600000|2021-11-24 16:00:00|2338.38|2337.88|2338.01|2337.51|2338.76|2338.26|2336.26|2335.76|1379
1637769900000|2021-11-24 16:05:00|2337.88|2337.38|2338.01|2337.51|2339.01|2338.51|2337.38|2336.88|750
1637770200000|2021-11-24 16:10:00|2338.13|2337.63|2339.01|2338.51|2339.51|2339.01|2338.01|2337.51|921
1637770500000|2021-11-24 16:15:00|2338.76|2338.26|2338.51|2338.01|2339.26|2338.76|2337.26|2336.76|1620
1637770800000|2021-11-24 16:20:00|2338.76|2338.26|2337.73|2336.23|2339.26|2338.76|2336.63|2336.13|2966
1637771100000|2021-11-24 16:25:00|2337.91|2336.41|2337.51|2336.01|2338.24|2336.74|2336.63|2335.13|1276
1637771400000|2021-11-24 16:30:00|2337.95|2336.45|2336.33|2334.93|2339.08|2337.68|2336.33|2334.93|163
1637771700000|2021-11-24 16:35:00|2336.58|2335.18|2335.58|2334.18|2339.33|2337.93|2334.83|2333.43|429
1637772000000|2021-11-24 16:40:00|2335.71|2334.31|2335.83|2334.43|2336.21|2334.81|2335.71|2334.31|14
1637772300000|2021-11-24 16:45:00|2335.96|2334.56|2337.08|2335.68|2337.08|2335.68|2335.96|2334.56|9
1637772600000|2021-11-24 16:50:00|2337.33|2335.93|2337.21|2335.81|2337.46|2336.06|2336.58|2335.18|33
1637772900000|2021-11-24 16:55:00|2337.33|2335.93|2336.16|2334.66|2337.58|2336.18|2336.16|2334.66|4
1637773200000|2021-11-24 17:00:00|2336.09|2334.59|2336.79|2335.29|2336.82|2335.32|2335.72|2334.22|0
1637773500000|2021-11-24 17:05:00|2336.75|2335.25|2336.35|2334.85|2337.37|2335.87|2335.66|2334.16|0
1637773800000|2021-11-24 17:10:00|2336.41|2334.91|2338.05|2336.55|2338.34|2336.84|2336.39|2334.89|0
1637774100000|2021-11-24 17:15:00|2338.01|2336.51|2337.16|2335.66|2338.23|2336.73|2336.54|2335.04|0
1637774400000|2021-11-24 17:20:00|2337.12|2335.62|2336.64|2335.14|2337.12|2335.62|2335.8|2334.3|0
1637774700000|2021-11-24 17:25:00|2336.61|2335.11|2336.49|2334.99|2336.64|2335.14|2335.98|2334.48|0
1637775000000|2021-11-24 17:30:00|2336.46|2334.96|2336.71|2335.21|2336.98|2335.48|2336.42|2334.92|0
1637775300000|2021-11-24 17:35:00|2336.67|2335.17|2337.49|2335.99|2337.79|2336.29|2336.67|2335.17|0
1637775600000|2021-11-24 17:40:00|2337.51|2336.01|2338.06|2336.56|2338.17|2336.67|2337.11|2335.61|0
1637775900000|2021-11-24 17:45:00|2338.1|2336.6|2338.87|2337.37|2338.91|2337.41|2337.7|2336.2|0
1637776200000|2021-11-24 17:50:00|2338.91|2337.41|2338.95|2337.45|2339.39|2337.89|2338.29|2336.79|0
1637776500000|2021-11-24 17:55:00|2338.99|2337.49|2338.46|2336.96|2338.99|2337.49|2338.05|2336.55|0
1637776800000|2021-11-24 18:00:00|2338.42|2336.92|2338.16|2336.66|2339.6|2338.1|2338.09|2336.59|0
1637777100000|2021-11-24 18:05:00|2338.35|2336.85|2339.19|2337.69|2339.27|2337.77|2338.16|2336.66|0
1637777400000|2021-11-24 18:10:00|2339.23|2337.73|2339.05|2337.55|2339.49|2337.99|2339.05|2337.55|0
1637777700000|2021-11-24 18:15:00|2339.09|2337.59|2339.37|2337.87|2339.93|2338.43|2338.94|2337.44|0
1637778000000|2021-11-24 18:20:00|2339.36|2337.86|2340|2338.5|2340.04|2338.54|2339.12|2337.62|0
1637778300000|2021-11-24 18:25:00|2339.96|2338.46|2339.46|2337.96|2340.08|2338.58|2339.17|2337.67|0
1637778600000|2021-11-24 18:30:00|2339.5|2338|2339.42|2337.92|2340.01|2338.51|2339.35|2337.85|0
1637778900000|2021-11-24 18:35:00|2339.46|2337.96|2339|2337.5|2339.79|2338.29|2338.38|2336.88|0
1637779200000|2021-11-24 18:40:00|2339.04|2337.54|2339.33|2337.83|2339.7|2338.2|2338.67|2337.17|0
1637779500000|2021-11-24 18:45:00|2339.24|2337.74|2339.4|2337.9|2339.52|2338.02|2338.82|2337.32|0
1637779800000|2021-11-24 18:50:00|2339.44|2337.94|2338.75|2337.25|2339.48|2337.98|2338.71|2337.21|0
1637780100000|2021-11-24 18:55:00|2338.71|2337.21|2337.98|2336.48|2338.75|2337.25|2337.94|2336.44|0
1637780400000|2021-11-24 19:00:00|2337.94|2336.44|2337.9|2336.4|2340.35|2338.85|2337.12|2335.62|0
1637780700000|2021-11-24 19:05:00|2337.94|2336.44|2336.29|2334.79|2338.89|2337.39|2335.89|2334.39|0
1637781000000|2021-11-24 19:10:00|2336.32|2334.82|2335.87|2334.37|2336.62|2335.12|2334.46|2332.96|0
1637781300000|2021-11-24 19:15:00|2335.83|2334.33|2337.93|2336.43|2338.04|2336.54|2335.75|2334.25|0
1637781600000|2021-11-24 19:20:00|2337.89|2336.39|2337.89|2336.39|2338.19|2336.69|2337.19|2335.69|0
1637781900000|2021-11-24 19:25:00|2337.93|2336.43|2336.38|2334.88|2338.15|2336.65|2336.09|2334.59|0
1637782200000|2021-11-24 19:30:00|2336.42|2334.92|2337.05|2335.55|2337.97|2336.47|2336.38|2334.88|0
1637782500000|2021-11-24 19:35:00|2337.01|2335.51|2337.08|2335.58|2337.34|2335.84|2336.71|2335.21|0
1637782800000|2021-11-24 19:40:00|2337.05|2335.55|2338.63|2337.13|2338.7|2337.2|2336.27|2334.77|0
1637783100000|2021-11-24 19:45:00|2338.65|2337.15|2338.61|2337.11|2339.55|2338.05|2338.55|2337.05|0
1637783400000|2021-11-24 19:50:00|2338.63|2337.13|2339.29|2337.79|2339.68|2338.18|2338.59|2337.09|0
1637783700000|2021-11-24 19:55:00|2339.33|2337.83|2339.18|2337.68|2339.84|2338.34|2339.04|2337.54|0
1637784000000|2021-11-24 20:00:00|2339.11|2337.61|2338.89|2337.39|2339.44|2337.94|2338.12|2336.62|0
1637784300000|2021-11-24 20:05:00|2338.86|2337.36|2340.6|2339.1|2340.64|2339.14|2338.64|2337.14|0
1637784600000|2021-11-24 20:10:00|2340.56|2339.06|2340.93|2339.43|2340.93|2339.43|2339.97|2338.47|0
1637784900000|2021-11-24 20:15:00|2340.89|2339.39|2341.33|2339.83|2341.45|2339.95|2340.32|2338.82|0
1637785200000|2021-11-24 20:20:00|2341.37|2339.87|2341.19|2339.69|2341.92|2340.42|2341.15|2339.65|0
1637785500000|2021-11-24 20:25:00|2341.23|2339.73|2341.38|2339.88|2341.67|2340.17|2341.05|2339.55|0
1637785800000|2021-11-24 20:30:00|2341.42|2339.92|2340.6|2339.1|2341.63|2340.13|2339.98|2338.48|0
1637786100000|2021-11-24 20:35:00|2340.78|2339.28|2342.12|2340.62|2342.48|2340.98|2340.75|2339.25|0
1637786400000|2021-11-24 20:40:00|2342.09|2340.59|2341.85|2340.35|2342.23|2340.73|2341.02|2339.52|0
1637786700000|2021-11-24 20:45:00|2341.81|2340.31|2340.98|2339.48|2341.85|2340.35|2340.47|2338.97|0
1637787000000|2021-11-24 20:50:00|2341.02|2339.52|2342.38|2340.88|2342.6|2341.1|2340.87|2339.37|0
1637787300000|2021-11-24 20:55:00|2342.31|2340.81|2342.87|2341.37|2343.17|2341.67|2341.98|2340.48|0
1637787600000|2021-11-24 21:00:00|2342.83|2341.33|2343.26|2341.76|2343.26|2341.76|2342|2340.5|0
1637787900000|2021-11-24 21:05:00|2343.24|2341.74|2342.72|2341.22|2343.44|2341.94|2342.63|2341.13|0
1637788200000|2021-11-24 21:10:00|2342.74|2341.24|2343.26|2341.76|2343.44|2341.94|2342.72|2341.22|0
1637788500000|2021-11-24 21:15:00|2343.24|2341.74|2342.79|2341.29|2343.35|2341.85|2342.66|2341.16|0
1637788800000|2021-11-24 21:20:00|2342.77|2341.27|2343.07|2341.57|2343.07|2341.57|2342.66|2341.16|0
1637789100000|2021-11-24 21:25:00|2343.09|2341.59|2343.29|2341.79|2343.29|2341.79|2342.88|2341.38|0
1637789400000|2021-11-24 21:30:00|2343.31|2341.81|2343.47|2341.97|2343.69|2342.19|2343.31|2341.81|0
1637789700000|2021-11-24 21:35:00|2343.48|2341.98|2343.69|2342.19|2343.69|2342.19|2343.47|2341.97|0
1637790000000|2021-11-24 21:40:00|2343.7|2342.2|2343.78|2342.28|2344.09|2342.59|2343.69|2342.19|0
1637790300000|2021-11-24 21:45:00|2343.77|2342.27|2343.59|2342.09|2343.78|2342.28|2343.47|2341.97|0
1637790600000|2021-11-24 21:50:00|2343.61|2342.11|2343.78|2342.28|2343.91|2342.41|2343.59|2342.09|0
1637790900000|2021-11-24 21:55:00|2343.77|2342.27|2343.38|2341.88|2343.77|2342.27|2343.38|2341.88|0
1637791200000|2021-11-24 22:00:00|2343.35|2341.85|2343.38|2341.88|2343.42|2341.92|2343.31|2341.81|0
1637791800000|2021-11-24 22:10:00|2343.31|2341.81|2343.35|2341.85|2343.35|2341.85|2343.31|2341.81|0
1637792100000|2021-11-24 22:15:00|2343.38|2341.88|2343.42|2341.92|2343.42|2341.92|2343.35|2341.85|0
1637792400000|2021-11-24 22:20:00|2343.38|2341.88|2343.35|2341.85|2343.42|2341.92|2343.35|2341.85|0
1637792700000|2021-11-24 22:25:00|2343.38|2341.88|2343.35|2341.85|2343.38|2341.88|2343.35|2341.85|0
1637793000000|2021-11-24 22:30:00|2343.38|2341.88|2343.27|2341.77|2343.42|2341.92|2343.27|2341.77|0
1637793300000|2021-11-24 22:35:00|2343.24|2341.74|2343.35|2341.85|2343.38|2341.88|2343.24|2341.74|0
1637793600000|2021-11-24 22:40:00|2343.38|2341.88|2343.38|2341.88|2343.38|2341.88|2343.35|2341.85|0
1637793900000|2021-11-24 22:45:00|2343.42|2341.92|2343.35|2341.85|2343.46|2341.96|2343.35|2341.85|0
1637794200000|2021-11-24 22:50:00|2343.49|2341.99|2343.46|2341.96|2343.49|2341.99|2343.38|2341.88|0
1637794500000|2021-11-24 22:55:00|2343.49|2341.99|2343.49|2341.99|2343.49|2341.99|2343.46|2341.96|0
1637794800000|2021-11-24 23:00:00|2343.47|2341.97|2344.32|2342.82|2344.32|2342.82|2343.33|2341.83|0
1637795100000|2021-11-24 23:05:00|2344.3|2342.8|2343.82|2342.32|2344.54|2343.04|2343.82|2342.32|0
1637795400000|2021-11-24 23:10:00|2343.83|2342.33|2343.82|2342.32|2344.13|2342.63|2343.6|2342.1|0
1637795700000|2021-11-24 23:15:00|2343.84|2342.34|2344.32|2342.82|2344.45|2342.95|2343.84|2342.34|0
1637796000000|2021-11-24 23:20:00|2344.33|2342.83|2344.32|2342.82|2344.45|2342.95|2344.22|2342.72|0
1637796300000|2021-11-24 23:25:00|2344.3|2342.8|2344.23|2342.73|2344.45|2342.95|2344.14|2342.64|0
1637796600000|2021-11-24 23:30:00|2344.25|2342.75|2344.23|2342.73|2344.55|2343.05|2344.05|2342.55|0
1637796900000|2021-11-24 23:35:00|2344.24|2342.74|2343.92|2342.42|2344.33|2342.83|2343.73|2342.23|0
1637797200000|2021-11-24 23:40:00|2343.96|2342.46|2343.83|2342.33|2344.33|2342.83|2343.73|2342.23|0
1637797500000|2021-11-24 23:45:00|2343.81|2342.31|2343.77|2342.27|2344.33|2342.83|2343.61|2342.11|0
1637797800000|2021-11-24 23:50:00|2343.79|2342.29|2343.86|2342.36|2343.99|2342.49|2343.55|2342.05|0
1637798100000|2021-11-24 23:55:00|2343.88|2342.38|2343.87|2342.37|2344.4|2342.9|2343.83|2342.33|0
1637798400000|2021-11-25 00:00:00|2343.85|2342.35|2344.28|2342.78|2344.68|2343.18|2343.78|2342.28|0
1637798700000|2021-11-25 00:05:00|2344.3|2342.8|2344.06|2342.56|2344.37|2342.87|2343.78|2342.28|0
1637799000000|2021-11-25 00:10:00|2344.04|2342.54|2344.19|2342.69|2344.28|2342.78|2343.96|2342.46|0
1637799300000|2021-11-25 00:15:00|2344.17|2342.67|2344.92|2343.42|2345.14|2343.64|2343.24|2341.74|0
1637799600000|2021-11-25 00:20:00|2344.93|2343.43|2345.14|2343.64|2345.14|2343.64|2344.48|2342.98|0
1637799900000|2021-11-25 00:25:00|2345.15|2343.65|2345.1|2343.6|2345.36|2343.86|2344.87|2343.37|0
1637800200000|2021-11-25 00:30:00|2345.11|2343.61|2345.99|2344.49|2346.21|2344.71|2345.1|2343.6|0
1637800500000|2021-11-25 00:35:00|2346.01|2344.51|2345.77|2344.27|2346.21|2344.71|2345.76|2344.26|0
1637800800000|2021-11-25 00:40:00|2345.78|2344.28|2345.77|2344.27|2346.01|2344.51|2345.77|2344.27|0
1637801100000|2021-11-25 00:45:00|2345.76|2344.26|2346.43|2344.93|2346.65|2345.15|2345.76|2344.26|0
1637801400000|2021-11-25 00:50:00|2346.41|2344.91|2347.27|2345.77|2347.28|2345.78|2346.08|2344.58|0
1637801700000|2021-11-25 00:55:00|2347.23|2345.73|2347.8|2346.3|2348.03|2346.53|2346.84|2345.34|0
1637802000000|2021-11-25 01:00:00|2347.78|2346.28|2347.91|2346.41|2348.03|2346.53|2347.36|2345.86|0
1637802300000|2021-11-25 01:05:00|2347.92|2346.42|2347.56|2346.06|2348.25|2346.75|2347.55|2346.05|0
1637802600000|2021-11-25 01:10:00|2347.58|2346.08|2347.61|2346.11|2348.27|2346.77|2347.58|2346.08|0
1637802900000|2021-11-25 01:15:00|2347.64|2346.14|2347.84|2346.34|2348.53|2347.03|2347.61|2346.11|0
1637803200000|2021-11-25 01:20:00|2347.87|2346.37|2347.82|2346.32|2348.27|2346.77|2347.71|2346.21|0
1637803500000|2021-11-25 01:25:00|2347.81|2346.31|2347.05|2345.55|2348.14|2346.64|2346.96|2345.46|0
1637803800000|2021-11-25 01:30:00|2347.08|2345.58|2346.72|2345.22|2347.38|2345.88|2346.28|2344.78|0
1637804100000|2021-11-25 01:35:00|2346.71|2345.21|2346.31|2344.81|2346.71|2345.21|2346.28|2344.78|0
1637804400000|2021-11-25 01:40:00|2346.3|2344.8|2346.21|2344.71|2346.99|2345.49|2346.09|2344.59|0
1637804700000|2021-11-25 01:45:00|2346.17|2344.67|2345.91|2344.41|2346.78|2345.28|2345.88|2344.38|0
1637805000000|2021-11-25 01:50:00|2345.9|2344.4|2346.35|2344.85|2346.37|2344.87|2345.89|2344.39|0
1637805300000|2021-11-25 01:55:00|2346.22|2344.72|2346.12|2344.62|2346.35|2344.85|2345.9|2344.4|0
1637805600000|2021-11-25 02:00:00|2346.13|2344.63|2346.53|2345.03|2346.78|2345.28|2346.13|2344.63|0
1637805900000|2021-11-25 02:05:00|2346.54|2345.04|2346.35|2344.85|2346.54|2345.04|2345.91|2344.41|0
1637806200000|2021-11-25 02:10:00|2346.34|2344.84|2346.35|2344.85|2346.57|2345.07|2346.14|2344.64|0
1637806500000|2021-11-25 02:15:00|2346.34|2344.84|2346.57|2345.07|2346.9|2345.4|2346.34|2344.84|0
1637806800000|2021-11-25 02:20:00|2346.56|2345.06|2346.51|2345.01|2346.76|2345.26|2346.3|2344.8|0
1637807100000|2021-11-25 02:25:00|2346.48|2344.98|2346.98|2345.48|2347.07|2345.57|2346.3|2344.8|0
1637807400000|2021-11-25 02:30:00|2346.91|2345.41|2346.95|2345.45|2347.19|2345.69|2346.73|2345.23|0
1637807700000|2021-11-25 02:35:00|2346.94|2345.44|2346.94|2345.44|2347.17|2345.67|2346.94|2345.44|0
1637808000000|2021-11-25 02:40:00|2346.95|2345.45|2346.72|2345.22|2347.17|2345.67|2346.72|2345.22|0
1637808300000|2021-11-25 02:45:00|2346.7|2345.2|2346.98|2345.48|2346.98|2345.48|2346.5|2345|0
1637808600000|2021-11-25 02:50:00|2346.97|2345.47|2347.16|2345.66|2347.19|2345.69|2346.94|2345.44|0
1637808900000|2021-11-25 02:55:00|2347.17|2345.67|2347.45|2345.95|2347.46|2345.96|2346.97|2345.47|0
1637809200000|2021-11-25 03:00:00|2347.46|2345.96|2347.21|2345.71|2347.57|2346.07|2347.2|2345.7|0
1637809500000|2021-11-25 03:05:00|2347.23|2345.73|2347.51|2346.01|2347.71|2346.21|2347.21|2345.71|0
1637809800000|2021-11-25 03:10:00|2347.49|2345.99|2347.99|2346.49|2348.19|2346.69|2347.49|2345.99|0
1637810100000|2021-11-25 03:15:00|2347.95|2346.45|2348.02|2346.52|2348.24|2346.74|2347.55|2346.05|0
1637810400000|2021-11-25 03:20:00|2348.08|2346.58|2348.5|2347|2348.73|2347.23|2348|2346.5|0
1637810700000|2021-11-25 03:25:00|2348.51|2347.01|2348.51|2347.01|2348.75|2347.25|2348.29|2346.79|0
1637811000000|2021-11-25 03:30:00|2348.55|2347.05|2348.71|2347.21|2348.82|2347.32|2348.51|2347.01|0
1637811300000|2021-11-25 03:35:00|2348.72|2347.22|2348.72|2347.22|2348.94|2347.44|2348.57|2347.07|0
1637811600000|2021-11-25 03:40:00|2348.73|2347.23|2348.95|2347.45|2348.98|2347.48|2348.71|2347.21|0
1637811900000|2021-11-25 03:45:00|2348.97|2347.47|2348.71|2347.21|2348.97|2347.47|2348.71|2347.21|0
1637812200000|2021-11-25 03:50:00|2348.72|2347.22|2348.93|2347.43|2348.94|2347.44|2348.71|2347.21|0
1637812500000|2021-11-25 03:55:00|2348.94|2347.44|2348.49|2346.99|2348.94|2347.44|2348.49|2346.99|0
1637812800000|2021-11-25 04:00:00|2348.5|2347|2348.68|2347.18|2348.71|2347.21|2348.44|2346.94|0
1637813100000|2021-11-25 04:05:00|2348.69|2347.19|2348.93|2347.43|2348.94|2347.44|2348.68|2347.18|0
1637813400000|2021-11-25 04:10:00|2348.86|2347.36|2348.71|2347.21|2349.16|2347.66|2348.71|2347.21|0
1637813700000|2021-11-25 04:15:00|2348.7|2347.2|2348.71|2347.21|2348.72|2347.22|2348.49|2346.99|0
1637814000000|2021-11-25 04:20:00|2348.5|2347|2348.49|2346.99|2348.72|2347.22|2348.25|2346.75|0
1637814300000|2021-11-25 04:25:00|2348.48|2346.98|2348.5|2347|2348.5|2347|2348.27|2346.77|0
1637814600000|2021-11-25 04:30:00|2348.47|2346.97|2348.28|2346.78|2348.52|2347.02|2348.27|2346.77|0
1637814900000|2021-11-25 04:35:00|2348.3|2346.8|2348.3|2346.8|2348.5|2347|2348.28|2346.78|0
1637815200000|2021-11-25 04:40:00|2348.31|2346.81|2348.3|2346.8|2348.31|2346.81|2348.06|2346.56|0
1637815500000|2021-11-25 04:45:00|2348.31|2346.81|2348.08|2346.58|2348.33|2346.83|2348.06|2346.56|0
1637815800000|2021-11-25 04:50:00|2348.09|2346.59|2348.34|2346.84|2348.34|2346.84|2348.08|2346.58|0
1637816100000|2021-11-25 04:55:00|2348.41|2346.91|2348.31|2346.81|2348.55|2347.05|2348.31|2346.81|0
1637816400000|2021-11-25 05:00:00|2348.33|2346.83|2348.82|2347.32|2349.04|2347.54|2348.3|2346.8|0
1637816700000|2021-11-25 05:05:00|2348.81|2347.31|2349.5|2348|2349.51|2348.01|2348.81|2347.31|0
1637817000000|2021-11-25 05:10:00|2349.53|2348.03|2349.7|2348.2|2349.92|2348.42|2349.48|2347.98|0
1637817300000|2021-11-25 05:15:00|2349.71|2348.21|2349.72|2348.22|2349.72|2348.22|2349.7|2348.2|0
1637817600000|2021-11-25 05:20:00|2349.73|2348.23|2349.94|2348.44|2349.94|2348.44|2349.72|2348.22|0
1637817900000|2021-11-25 05:25:00|2349.95|2348.45|2349.95|2348.45|2349.97|2348.47|2349.73|2348.23|0
1637818200000|2021-11-25 05:30:00|2349.96|2348.46|2349.51|2348.01|2349.96|2348.46|2349.3|2347.8|0
1637818500000|2021-11-25 05:35:00|2349.52|2348.02|2349.77|2348.27|2349.77|2348.27|2349.51|2348.01|0
1637818800000|2021-11-25 05:40:00|2349.75|2348.25|2349.99|2348.49|2350|2348.5|2349.75|2348.25|0
1637819100000|2021-11-25 05:45:00|2349.97|2348.47|2349.97|2348.47|2349.99|2348.49|2349.75|2348.25|0
1637819400000|2021-11-25 05:50:00|2349.99|2348.49|2349.78|2348.28|2350|2348.5|2349.78|2348.28|0
1637819700000|2021-11-25 05:55:00|2349.79|2348.29|2350.04|2348.54|2350.04|2348.54|2349.78|2348.28|0
1637820000000|2021-11-25 06:00:00|2350.05|2348.55|2350.32|2348.82|2350.33|2348.83|2350.04|2348.54|0
1637820300000|2021-11-25 06:05:00|2350.3|2348.8|2350.07|2348.57|2350.3|2348.8|2350.05|2348.55|0
1637820600000|2021-11-25 06:10:00|2350.08|2348.58|2349.98|2348.48|2350.29|2348.79|2349.82|2348.32|0
1637820900000|2021-11-25 06:15:00|2349.97|2348.47|2349.75|2348.25|2349.98|2348.48|2349.74|2348.24|0
1637821200000|2021-11-25 06:20:00|2349.96|2348.46|2349.91|2348.41|2349.97|2348.47|2349.75|2348.25|0
1637821500000|2021-11-25 06:25:00|2349.98|2348.48|2349.98|2348.48|2350.34|2348.84|2349.96|2348.46|0
1637821800000|2021-11-25 06:30:00|2349.91|2348.41|2350.78|2349.28|2350.78|2349.28|2349.75|2348.25|0
1637822100000|2021-11-25 06:35:00|2350.79|2349.29|2350.82|2349.32|2351.2|2349.7|2349.77|2348.27|0
1637822400000|2021-11-25 06:40:00|2350.88|2349.38|2351.02|2349.52|2351.26|2349.76|2350.83|2349.33|0
1637822700000|2021-11-25 06:45:00|2351.04|2349.54|2351.18|2349.68|2351.41|2349.91|2351.02|2349.52|0
1637823000000|2021-11-25 06:50:00|2351.19|2349.69|2350.55|2349.05|2351.19|2349.69|2350.33|2348.83|0
1637823300000|2021-11-25 06:55:00|2350.54|2349.04|2350.56|2349.06|2350.76|2349.26|2350.34|2348.84|0
1637823600000|2021-11-25 07:00:00|2350.7|2349.2|2349.71|2348.21|2351.42|2349.92|2349.5|2348|0
1637823900000|2021-11-25 07:05:00|2349.64|2348.14|2350.33|2348.83|2351.54|2350.04|2349.06|2347.56|0
1637824200000|2021-11-25 07:10:00|2350.3|2348.8|2351.19|2349.69|2351.41|2349.91|2349.49|2347.99|0
1637824500000|2021-11-25 07:15:00|2350.98|2349.48|2350.31|2348.81|2351.41|2349.91|2349.95|2348.45|0
1637824800000|2021-11-25 07:20:00|2350.29|2348.79|2349.6|2348.1|2350.29|2348.79|2349.4|2347.9|0
1637825100000|2021-11-25 07:25:00|2349.61|2348.11|2348.95|2347.45|2349.61|2348.11|2348.73|2347.23|0
1637825400000|2021-11-25 07:30:00|2348.94|2347.44|2347.33|2345.93|2348.94|2347.44|2347.21|2345.81|11
1637826000000|2021-11-25 07:40:00|2347.46|2346.06|2347.58|2346.18|2347.58|2346.18|2346.96|2345.56|12
1637826600000|2021-11-25 07:50:00|2347.46|2346.06|2347.21|2345.81|2347.58|2346.18|2347.21|2345.81|12
1637826900000|2021-11-25 07:55:00|2347.6|2346.1|2346.28|2344.78|2347.6|2346.1|2345.64|2344.14|0
1637827200000|2021-11-25 08:00:00|2346.29|2344.79|2346.76|2346.26|2347.13|2346.63|2342.63|2342.13|1897
1637827500000|2021-11-25 08:05:00|2346.88|2346.38|2346.51|2346.01|2348.26|2347.76|2343.88|2343.38|1225
1637827800000|2021-11-25 08:10:00|2346.38|2345.88|2346.01|2345.51|2347.63|2347.13|2345.51|2345.01|1103
1637828100000|2021-11-25 08:15:00|2346.13|2345.63|2348.26|2347.76|2348.26|2347.76|2344.88|2344.38|1110
1637828400000|2021-11-25 08:20:00|2348.51|2348.01|2347.76|2347.26|2349.01|2348.51|2347.01|2346.51|934
1637828700000|2021-11-25 08:25:00|2348.01|2347.51|2345.63|2345.13|2348.01|2347.51|2344.01|2343.51|755
1637829000000|2021-11-25 08:30:00|2345.76|2345.26|2345.51|2345.01|2346.26|2345.76|2343.76|2343.26|616
1637829300000|2021-11-25 08:35:00|2345.38|2344.88|2345.51|2345.01|2345.76|2345.26|2344.13|2343.63|459
1637829600000|2021-11-25 08:40:00|2345.55|2345.05|2340.55|2340.05|2345.55|2345.05|2340.55|2340.05|798
1637829900000|2021-11-25 08:45:00|2340.67|2340.17|2341.3|2340.8|2341.8|2341.3|2340.3|2339.8|983
1637830200000|2021-11-25 08:50:00|2341.17|2340.67|2341.05|2340.55|2341.3|2340.8|2338.8|2338.3|1382
1637830500000|2021-11-25 08:55:00|2340.92|2340.42|2340.55|2340.05|2341.55|2341.05|2340.05|2339.55|1062
1637830800000|2021-11-25 09:00:00|2340.67|2340.17|2341.3|2340.8|2341.55|2341.05|2339.92|2339.42|518
1637831100000|2021-11-25 09:05:00|2341.42|2340.92|2342.55|2342.05|2342.55|2342.05|2340.8|2340.3|675
1637831400000|2021-11-25 09:10:00|2342.42|2341.92|2343.3|2342.8|2343.8|2343.3|2342.42|2341.92|680
1637831700000|2021-11-25 09:15:00|2343.42|2342.92|2340.17|2339.67|2343.55|2343.05|2340.05|2339.55|663
1637832000000|2021-11-25 09:20:00|2340.3|2339.8|2340.55|2340.05|2341.05|2340.55|2339.8|2339.3|418
1637832300000|2021-11-25 09:25:00|2340.67|2340.17|2340.8|2340.3|2341.3|2340.8|2339.67|2339.17|420
1637832600000|2021-11-25 09:30:00|2340.67|2340.17|2340.55|2340.05|2341.8|2341.3|2339.67|2339.17|726
1637832900000|2021-11-25 09:35:00|2340.67|2340.17|2340.3|2339.8|2342.3|2341.8|2340.3|2339.8|256
1637833200000|2021-11-25 09:40:00|2340.42|2339.92|2338.05|2337.55|2340.55|2340.05|2337.8|2337.3|546
1637833500000|2021-11-25 09:45:00|2337.92|2337.42|2338.3|2337.8|2338.3|2337.8|2336.8|2336.3|939
1637833800000|2021-11-25 09:50:00|2338.17|2337.67|2336.17|2335.67|2338.17|2337.67|2335.8|2335.3|658
1637834100000|2021-11-25 09:55:00|2336.3|2335.8|2334.05|2333.55|2336.3|2335.8|2334.05|2333.55|835
1637834400000|2021-11-25 10:00:00|2334.17|2333.67|2337.17|2336.67|2337.3|2336.8|2333.42|2332.92|776
1637834700000|2021-11-25 10:05:00|2337.3|2336.8|2336.3|2335.8|2337.3|2336.8|2335.8|2335.3|591
1637835000000|2021-11-25 10:10:00|2336.55|2336.05|2334.55|2334.05|2336.55|2336.05|2333.17|2332.67|812
1637835300000|2021-11-25 10:15:00|2334.8|2334.3|2333.55|2333.05|2335.05|2334.55|2333.55|2333.05|643
1637835600000|2021-11-25 10:20:00|2333.42|2332.92|2334.3|2333.8|2334.3|2333.8|2332.3|2331.8|405
1637835900000|2021-11-25 10:25:00|2334.17|2333.67|2334.8|2334.3|2335.42|2334.92|2334.05|2333.55|378
1637836200000|2021-11-25 10:30:00|2334.92|2334.42|2334.42|2333.92|2335.67|2335.17|2333.55|2333.05|726
1637836500000|2021-11-25 10:35:00|2334.3|2333.8|2333.55|2333.05|2334.55|2334.05|2333.3|2332.8|308
1637836800000|2021-11-25 10:40:00|2333.67|2333.17|2335.3|2334.8|2335.8|2335.3|2332.3|2331.8|836
1637837100000|2021-11-25 10:45:00|2335.17|2334.67|2334.55|2334.05|2335.3|2334.8|2333.17|2332.67|1155
1637837400000|2021-11-25 10:50:00|2334.8|2334.3|2334.3|2333.8|2335.8|2335.3|2333.92|2333.42|632
1637837700000|2021-11-25 10:55:00|2334.42|2333.92|2333.05|2332.55|2334.8|2334.3|2332.42|2331.92|278
1637838000000|2021-11-25 11:00:00|2333.3|2332.8|2332.05|2331.55|2333.67|2333.17|2331.92|2331.42|261
1637838300000|2021-11-25 11:05:00|2331.92|2331.42|2332.05|2331.55|2333.8|2333.3|2331.3|2330.8|559
1637838600000|2021-11-25 11:10:00|2331.92|2331.42|2330.05|2329.55|2333.05|2332.55|2330.05|2329.55|302
1637838900000|2021-11-25 11:15:00|2329.8|2329.3|2329.05|2328.55|2331.05|2330.55|2329.05|2328.55|531
1637839200000|2021-11-25 11:20:00|2328.8|2328.3|2327.8|2327.3|2329.55|2329.05|2327.55|2327.05|914
1637839500000|2021-11-25 11:25:00|2327.67|2327.17|2328.92|2328.42|2329.55|2329.05|2327.67|2327.17|688
1637839800000|2021-11-25 11:30:00|2328.8|2328.3|2329.05|2328.55|2329.3|2328.8|2328.05|2327.55|554
1637840100000|2021-11-25 11:35:00|2329.17|2328.67|2329.8|2329.3|2330.05|2329.55|2328.55|2328.05|451
1637840400000|2021-11-25 11:40:00|2329.92|2329.42|2329.17|2328.67|2331.55|2331.05|2329.17|2328.67|593
1637840700000|2021-11-25 11:45:00|2329.3|2328.8|2329.05|2328.55|2329.8|2329.3|2328.42|2327.92|288
1637841000000|2021-11-25 11:50:00|2329.3|2328.8|2329.42|2328.92|2330.05|2329.55|2329.3|2328.8|321
1637841300000|2021-11-25 11:55:00|2329.3|2328.8|2329.3|2328.8|2329.67|2329.17|2328.3|2327.8|706
1637841600000|2021-11-25 12:00:00|2329.42|2328.92|2328.55|2328.05|2329.8|2329.3|2328.42|2327.92|358
1637841900000|2021-11-25 12:05:00|2328.8|2328.3|2330.92|2330.42|2331.17|2330.67|2328.55|2328.05|273
1637842200000|2021-11-25 12:10:00|2330.8|2330.3|2331.55|2331.05|2331.8|2331.3|2330.42|2329.92|238
1637842500000|2021-11-25 12:15:00|2331.67|2331.17|2331.8|2331.3|2332.3|2331.8|2330.55|2330.05|144
1637842800000|2021-11-25 12:20:00|2331.67|2331.17|2331.55|2331.05|2332.55|2332.05|2331.3|2330.8|188
1637843100000|2021-11-25 12:25:00|2331.67|2331.17|2331.55|2331.05|2332.92|2332.42|2331.3|2330.8|227
1637843400000|2021-11-25 12:30:00|2331.92|2331.42|2333.05|2332.55|2333.3|2332.8|2331.3|2330.8|229
1637843700000|2021-11-25 12:35:00|2333.17|2332.67|2331.8|2331.3|2333.42|2332.92|2331.42|2330.92|306
1637844000000|2021-11-25 12:40:00|2331.77|2331.27|2333.02|2332.52|2333.27|2332.77|2331.64|2331.14|467
1637844300000|2021-11-25 12:45:00|2332.77|2332.27|2333.52|2333.02|2334.02|2333.52|2332.64|2332.14|173
1637844600000|2021-11-25 12:50:00|2333.64|2333.14|2333.02|2332.52|2333.77|2333.27|2332.52|2332.02|288
1637844900000|2021-11-25 12:55:00|2333.14|2332.64|2333.52|2333.02|2333.77|2333.27|2332.64|2332.14|120
1637845200000|2021-11-25 13:00:00|2333.77|2333.27|2333.27|2332.77|2334.27|2333.77|2332.77|2332.27|267
1637845500000|2021-11-25 13:05:00|2333.14|2332.64|2333.27|2332.77|2334.14|2333.64|2333.14|2332.64|327
1637845800000|2021-11-25 13:10:00|2333.02|2332.52|2332.77|2332.27|2333.02|2332.52|2332.02|2331.52|378
1637846100000|2021-11-25 13:15:00|2332.64|2332.14|2331.89|2331.39|2332.77|2332.27|2331.89|2331.39|199
1637846400000|2021-11-25 13:20:00|2332.02|2331.52|2332.52|2332.02|2333.02|2332.52|2331.77|2331.27|231
1637846700000|2021-11-25 13:25:00|2332.64|2332.14|2333.02|2332.52|2333.27|2332.77|2332.39|2331.89|156
1637847000000|2021-11-25 13:30:00|2333.14|2332.64|2332.64|2332.14|2333.39|2332.89|2332.27|2331.77|211
1637847300000|2021-11-25 13:35:00|2332.77|2332.27|2332.02|2331.52|2333.02|2332.52|2331.64|2331.14|351
1637847600000|2021-11-25 13:40:00|2331.89|2331.39|2332.52|2332.02|2332.77|2332.27|2331.77|2331.27|180
1637847900000|2021-11-25 13:45:00|2332.39|2331.89|2332.02|2331.52|2333.27|2332.77|2332.02|2331.52|514
1637848200000|2021-11-25 13:50:00|2332.14|2331.64|2333.02|2332.52|2333.02|2332.52|2331.77|2331.27|271
1637848500000|2021-11-25 13:55:00|2332.89|2332.39|2332.27|2331.77|2333.02|2332.52|2331.77|2331.27|312
1637848800000|2021-11-25 14:00:00|2332.14|2331.64|2332.14|2331.64|2333.02|2332.52|2331.77|2331.27|524
1637849100000|2021-11-25 14:05:00|2332.27|2331.77|2331.77|2331.27|2332.39|2331.89|2331.27|2330.77|692
1637849400000|2021-11-25 14:10:00|2331.89|2331.39|2331.77|2331.27|2332.27|2331.77|2331.27|2330.77|343
1637849700000|2021-11-25 14:15:00|2331.64|2331.14|2332.77|2332.27|2333.02|2332.52|2331.64|2331.14|434
1637850000000|2021-11-25 14:20:00|2332.52|2332.02|2331.77|2331.27|2332.52|2332.02|2331.52|2331.02|223
1637850300000|2021-11-25 14:25:00|2331.89|2331.39|2332.27|2331.77|2332.52|2332.02|2331.39|2330.89|177
1637850600000|2021-11-25 14:30:00|2332.14|2331.64|2332.27|2331.77|2332.77|2332.27|2332.02|2331.52|462
1637850900000|2021-11-25 14:35:00|2332.52|2332.02|2333.27|2332.77|2333.27|2332.77|2332.27|2331.77|300
1637851200000|2021-11-25 14:40:00|2333.02|2332.52|2335.52|2335.02|2336.14|2335.64|2333.02|2332.52|566
1637851500000|2021-11-25 14:45:00|2335.64|2335.14|2337.02|2336.52|2337.02|2336.52|2335.64|2335.14|406
1637851800000|2021-11-25 14:50:00|2337.27|2336.77|2339.77|2339.27|2339.77|2339.27|2337.27|2336.77|867
1637852100000|2021-11-25 14:55:00|2340.02|2339.52|2345.52|2345.02|2345.52|2345.02|2340.02|2339.52|2367
1637852400000|2021-11-25 15:00:00|2345.39|2344.89|2340.27|2339.77|2345.39|2344.89|2339.52|2339.02|1807
1637852700000|2021-11-25 15:05:00|2340.14|2339.64|2338.27|2337.77|2340.64|2340.14|2338.02|2337.52|755
1637853000000|2021-11-25 15:10:00|2338.32|2337.82|2337.07|2336.57|2338.82|2338.32|2337.07|2336.57|495
1637853300000|2021-11-25 15:15:00|2336.94|2336.44|2336.94|2336.44|2338.32|2337.82|2336.82|2336.32|354
1637853600000|2021-11-25 15:20:00|2337.07|2336.57|2339.32|2338.82|2339.32|2338.82|2336.57|2336.07|371
1637853900000|2021-11-25 15:25:00|2339.07|2338.57|2338.57|2338.07|2340.07|2339.57|2338.32|2337.82|665
1637854200000|2021-11-25 15:30:00|2338.69|2338.19|2338.69|2338.19|2339.32|2338.82|2338.32|2337.82|378
1637854500000|2021-11-25 15:35:00|2338.57|2338.07|2338.57|2338.07|2338.82|2338.32|2338.07|2337.57|282
1637854800000|2021-11-25 15:40:00|2338.44|2337.94|2338.57|2338.07|2338.82|2338.32|2337.94|2337.44|400
1637855100000|2021-11-25 15:45:00|2338.44|2337.94|2338.57|2338.07|2339.44|2338.94|2338.32|2337.82|641
1637855400000|2021-11-25 15:50:00|2338.44|2337.94|2337.69|2337.19|2338.57|2338.07|2337.57|2337.07|416
1637855700000|2021-11-25 15:55:00|2337.57|2337.07|2337.57|2337.07|2337.82|2337.32|2336.57|2336.07|574
1637856000000|2021-11-25 16:00:00|2337.69|2337.19|2337.07|2336.57|2337.69|2337.19|2335.82|2335.32|704
1637856300000|2021-11-25 16:05:00|2336.82|2336.32|2337.07|2336.57|2337.32|2336.82|2336.19|2335.69|709
1637856600000|2021-11-25 16:10:00|2337.19|2336.69|2337.57|2337.07|2337.57|2337.07|2336.32|2335.82|605
1637856900000|2021-11-25 16:15:00|2337.44|2336.94|2338.32|2337.82|2338.57|2338.07|2336.82|2336.32|1227
1637857200000|2021-11-25 16:20:00|2338.19|2337.69|2339.85|2338.35|2339.85|2339.07|2337.32|2336.82|1551
1637857500000|2021-11-25 16:25:00|2339.72|2338.22|2339.57|2338.07|2340.08|2338.58|2339.39|2337.89|985
1637857800000|2021-11-25 16:30:00|2339.39|2337.89|2335.89|2334.49|2339.57|2338.07|2334.51|2333.11|195
1637858100000|2021-11-25 16:35:00|2336.01|2334.61|2336.51|2335.11|2336.64|2335.24|2335.89|2334.49|29
1637858400000|2021-11-25 16:40:00|2336.39|2334.99|2336.26|2334.86|2336.64|2335.24|2336.26|2334.86|37
1637858700000|2021-11-25 16:45:00|2336.39|2334.99|2336.39|2334.99|2336.64|2335.24|2336.39|2334.99|3
1637859000000|2021-11-25 16:50:00|2336.51|2335.11|2336.76|2335.36|2337.26|2335.86|2336.51|2335.11|27
1637859300000|2021-11-25 16:55:00|2336.64|2335.24|2337.02|2335.52|2337.06|2335.61|2336.39|2334.99|26
1637859600000|2021-11-25 17:00:00|2337.06|2335.56|2337.13|2335.63|2337.53|2336.03|2337.06|2335.56|0
1637859900000|2021-11-25 17:05:00|2337.1|2335.6|2336.73|2335.23|2337.13|2335.63|2336.7|2335.2|0
1637860200000|2021-11-25 17:10:00|2336.75|2335.25|2336.83|2335.33|2336.87|2335.37|2336.48|2334.98|0
1637860500000|2021-11-25 17:15:00|2336.87|2335.37|2336.65|2335.15|2336.87|2335.37|2336.65|2335.15|0
1637860800000|2021-11-25 17:20:00|2336.69|2335.19|2336.21|2334.71|2336.87|2335.37|2336.18|2334.68|0
1637861100000|2021-11-25 17:25:00|2336.25|2334.75|2336.21|2334.71|2336.43|2334.93|2335.81|2334.31|648
1637861400000|2021-11-25 17:30:00|2336.23|2334.73|2336.01|2334.51|2336.43|2334.93|2335.83|2334.33|0
1637861700000|2021-11-25 17:35:00|2335.83|2334.33|2335.86|2334.36|2336.05|2334.55|2335.61|2334.11|0
1637862000000|2021-11-25 17:40:00|2335.9|2334.4|2335.73|2334.23|2335.9|2334.4|2335.6|2334.1|0
1637862300000|2021-11-25 17:45:00|2335.82|2334.32|2335.98|2334.48|2336.16|2334.66|2335.82|2334.32|0
1637862600000|2021-11-25 17:50:00|2336|2334.5|2335.8|2334.3|2336.31|2334.81|2335.8|2334.3|0
1637862900000|2021-11-25 17:55:00|2335.73|2334.23|2335.33|2333.83|2335.76|2334.26|2335.33|2333.83|0
1637863200000|2021-11-25 18:00:00|2335.31|2333.81|2335.47|2333.97|2335.54|2334.04|2335.31|2333.81|0
1637863500000|2021-11-25 18:05:00|2335.52|2334.02|2335.54|2334.04|2335.54|2334.04|2335.52|2334.02|0
1637863800000|2021-11-25 18:10:00|2335.72|2334.22|2335.72|2334.22|2335.9|2334.4|2335.56|2334.06|0
1637864100000|2021-11-25 18:15:00|2335.63|2334.13|2335.72|2334.22|2335.72|2334.22|2335.54|2334.04|0
1637864400000|2021-11-25 18:20:00|2335.7|2334.2|2335.7|2334.2|2335.7|2334.2|2335.7|2334.2|0
1637864700000|2021-11-25 18:25:00|2335.88|2334.38|2335.88|2334.38|2335.9|2334.4|2335.88|2334.38|0
1637865000000|2021-11-25 18:30:00|2336.06|2334.56|2336.06|2334.56|2336.06|2334.56|2336.06|2334.56|0
1637865600000|2021-11-25 18:40:00|2336.25|2334.75|2336.06|2334.56|2336.38|2334.88|2336.06|2334.56|0
1637866200000|2021-11-25 18:50:00|2336.08|2334.58|2335.98|2334.48|2336.16|2334.66|2335.98|2334.48|0
1637866500000|2021-11-25 18:55:00|2336.07|2334.57|2335.79|2334.29|2336.16|2334.66|2335.79|2334.29|0
1637866800000|2021-11-25 19:00:00|2335.88|2334.38|2335.98|2334.48|2335.98|2334.48|2335.88|2334.38|0
1637867100000|2021-11-25 19:05:00|2335.79|2334.29|2335.79|2334.29|2335.79|2334.29|2335.61|2334.11|0
1637867400000|2021-11-25 19:10:00|2335.83|2334.33|2335.7|2334.2|2335.83|2334.33|2335.7|2334.2|0
1637867700000|2021-11-25 19:15:00|2335.61|2334.11|2335.79|2334.29|2335.79|2334.29|2335.61|2334.11|0
1637868000000|2021-11-25 19:20:00|2335.84|2334.34|2335.93|2334.43|2335.93|2334.43|2335.84|2334.34|0
1637868300000|2021-11-25 19:25:00|2336.03|2334.53|2336.03|2334.53|2336.03|2334.53|2336.03|2334.53|0
1637868900000|2021-11-25 19:35:00|2336.39|2334.89|2336.21|2334.71|2336.39|2334.89|2336.21|2334.71|0
1637870100000|2021-11-25 19:55:00|2336.03|2334.53|2335.75|2334.25|2336.03|2334.53|2335.66|2334.16|0
1637870400000|2021-11-25 20:00:00|2335.66|2334.16|2335.84|2334.34|2335.84|2334.34|2335.66|2334.16|0
1637870700000|2021-11-25 20:05:00|2335.93|2334.43|2336.03|2334.53|2336.03|2334.53|2335.84|2334.34|0
1637871000000|2021-11-25 20:10:00|2336.21|2334.71|2335.75|2334.25|2336.21|2334.71|2335.75|2334.25|0
1637871300000|2021-11-25 20:15:00|2335.79|2334.29|2335.88|2334.38|2335.97|2334.47|2335.7|2334.2|0
1637871600000|2021-11-25 20:20:00|2335.97|2334.47|2335.88|2334.38|2336.06|2334.56|2335.88|2334.38|0
1637871900000|2021-11-25 20:25:00|2335.79|2334.29|2335.88|2334.38|2335.88|2334.38|2335.7|2334.2|0
1637872200000|2021-11-25 20:30:00|2336.03|2334.53|2336.03|2334.53|2336.03|2334.53|2336.03|2334.53|0
1637872500000|2021-11-25 20:35:00|2336.21|2334.71|2336.25|2334.75|2336.3|2334.8|2335.94|2334.44|0
1637872800000|2021-11-25 20:40:00|2336.16|2334.66|2336.16|2334.66|2336.25|2334.75|2336.16|2334.66|0
1637873100000|2021-11-25 20:45:00|2336.25|2334.75|2336.25|2334.75|2336.43|2334.93|2336.25|2334.75|0
1637873400000|2021-11-25 20:50:00|2336.34|2334.84|2336.67|2335.17|2336.67|2335.17|2336.16|2334.66|0
1637873700000|2021-11-25 20:55:00|2336.76|2335.26|2337.37|2335.87|2337.85|2336.35|2336.67|2335.17|0
1637874000000|2021-11-25 21:00:00|2337.51|2336.01|2337.51|2336.01|2337.51|2336.01|2337.51|2336.01|0
1637874300000|2021-11-25 21:05:00|2337.53|2336.03|2337.53|2336.03|2337.53|2336.03|2337.53|2336.03|0
1637877000000|2021-11-25 21:50:00|2337.58|2336.08|2337.58|2336.08|2337.58|2336.08|2337.58|2336.08|0
1637877300000|2021-11-25 21:55:00|2337.45|2335.95|2337.38|2335.88|2337.45|2335.95|2337.38|2335.88|0
1637881200000|2021-11-25 23:00:00|2337.53|2336.03|2334.93|2333.43|2337.53|2336.03|2334.93|2333.43|0
1637881500000|2021-11-25 23:05:00|2334.92|2333.42|2333.92|2332.42|2334.92|2333.42|2333.73|2332.23|0
1637881800000|2021-11-25 23:10:00|2333.93|2332.43|2334.84|2333.34|2334.94|2333.44|2333.92|2332.42|0
1637882100000|2021-11-25 23:15:00|2334.85|2333.35|2334.03|2332.53|2335.03|2333.53|2334.03|2332.53|0
1637882400000|2021-11-25 23:20:00|2333.95|2332.45|2333|2331.5|2334.13|2332.63|2332.91|2331.41|0
1637882700000|2021-11-25 23:25:00|2332.99|2331.49|2332.38|2330.88|2333|2331.5|2332.07|2330.57|0
1637883000000|2021-11-25 23:30:00|2332.4|2330.9|2331.14|2329.64|2332.69|2331.19|2329.73|2328.23|0
1637883300000|2021-11-25 23:35:00|2331.16|2329.66|2332.91|2331.41|2333.18|2331.68|2331.16|2329.66|0
1637883600000|2021-11-25 23:40:00|2332.92|2331.42|2332.59|2331.09|2333.18|2331.68|2332.59|2331.09|0
1637883900000|2021-11-25 23:45:00|2332.61|2331.11|2331.97|2330.47|2333.09|2331.59|2331.97|2330.47|0
1637884200000|2021-11-25 23:50:00|2331.96|2330.46|2330.68|2329.18|2332.37|2330.87|2330.55|2329.05|0
1637884500000|2021-11-25 23:55:00|2330.7|2329.2|2329.16|2327.66|2330.78|2329.28|2328.84|2327.34|0
1637884800000|2021-11-26 00:00:00|2329.14|2327.64|2327.26|2325.76|2329.17|2327.67|2326.19|2324.69|0
1637885100000|2021-11-26 00:05:00|2327.24|2325.74|2327.95|2326.45|2328.36|2326.86|2326.72|2325.22|0
1637885400000|2021-11-26 00:10:00|2327.96|2326.46|2329.09|2327.59|2329.09|2327.59|2327.73|2326.23|0
1637885700000|2021-11-26 00:15:00|2329.05|2327.55|2323.71|2322.21|2329.05|2327.55|2323.09|2321.59|0
1637886000000|2021-11-26 00:20:00|2323.72|2322.22|2322.23|2320.73|2323.93|2322.43|2321.46|2319.96|0
1637886300000|2021-11-26 00:25:00|2322.24|2320.74|2320.48|2318.98|2322.26|2320.76|2319.95|2318.45|0
1637886600000|2021-11-26 00:30:00|2320.47|2318.97|2320.71|2319.21|2321.83|2320.33|2320.11|2318.61|0
1637886900000|2021-11-26 00:35:00|2320.7|2319.2|2320.78|2319.28|2321.71|2320.21|2320.54|2319.04|0
1637887200000|2021-11-26 00:40:00|2320.77|2319.27|2320.74|2319.24|2321.48|2319.98|2320.16|2318.66|0
1637887500000|2021-11-26 00:45:00|2320.65|2319.15|2320.21|2318.71|2320.93|2319.43|2319.99|2318.49|0
1637887800000|2021-11-26 00:50:00|2320.2|2318.7|2318.31|2316.81|2320.2|2318.7|2317.87|2316.37|0
1637888100000|2021-11-26 00:55:00|2318.22|2316.72|2319.84|2318.34|2319.86|2318.36|2317.98|2316.48|0
1637888400000|2021-11-26 01:00:00|2319.98|2318.48|2319.03|2317.53|2320.93|2319.43|2318.93|2317.43|0
1637888700000|2021-11-26 01:05:00|2319.04|2317.54|2317.34|2315.84|2320.07|2318.57|2316.11|2314.61|0
1637889000000|2021-11-26 01:10:00|2317.38|2315.88|2315.62|2314.12|2317.47|2315.97|2314.73|2313.23|0
1637889300000|2021-11-26 01:15:00|2315.61|2314.11|2315.12|2313.62|2315.81|2314.31|2314.23|2312.73|0
1637889600000|2021-11-26 01:20:00|2315.09|2313.59|2314.42|2312.92|2315.23|2313.73|2313.81|2312.31|0
1637889900000|2021-11-26 01:25:00|2314.44|2312.94|2317.74|2316.24|2317.74|2316.24|2314.44|2312.94|0
1637890200000|2021-11-26 01:30:00|2317.77|2316.27|2315.62|2314.12|2317.83|2316.33|2315.28|2313.78|0
1637890500000|2021-11-26 01:35:00|2315.58|2314.08|2311.78|2310.28|2315.58|2314.08|2311.78|2310.28|0
1637890800000|2021-11-26 01:40:00|2311.75|2310.25|2310.44|2308.94|2312.58|2311.08|2309.48|2307.98|0
1637891100000|2021-11-26 01:45:00|2310.42|2308.92|2312.12|2310.62|2312.46|2310.96|2310.08|2308.58|0
1637891400000|2021-11-26 01:50:00|2312.09|2310.59|2312.14|2310.64|2312.71|2311.21|2310.64|2309.14|0
1637891700000|2021-11-26 01:55:00|2312.25|2310.75|2312.14|2310.64|2312.71|2311.21|2311.34|2309.84|0
1637892000000|2021-11-26 02:00:00|2312.17|2310.67|2312.55|2311.05|2313.53|2312.03|2312.02|2310.52|0
1637892300000|2021-11-26 02:05:00|2312.54|2311.04|2312.36|2310.86|2312.58|2311.08|2311.48|2309.98|0
1637892600000|2021-11-26 02:10:00|2312.33|2310.83|2309.69|2308.19|2312.33|2310.83|2309.43|2307.93|0
1637892900000|2021-11-26 02:15:00|2309.68|2308.18|2308.14|2306.64|2309.68|2308.18|2306.87|2305.37|0
1637893200000|2021-11-26 02:20:00|2308.15|2306.65|2306.77|2305.27|2308.38|2306.88|2306.77|2305.27|0
1637893500000|2021-11-26 02:25:00|2306.8|2305.3|2304.63|2303.13|2307.22|2305.72|2302.67|2301.17|0
1637893800000|2021-11-26 02:30:00|2304.7|2303.2|2305.96|2304.46|2306.41|2304.91|2303.27|2301.77|0
1637894100000|2021-11-26 02:35:00|2305.95|2304.45|2303.29|2301.79|2306.52|2305.02|2303.29|2301.79|0
1637894400000|2021-11-26 02:40:00|2303.3|2301.8|2305.16|2303.66|2305.62|2304.12|2302.92|2301.42|0
1637894700000|2021-11-26 02:45:00|2305.13|2303.63|2303.79|2302.29|2305.63|2304.13|2303.78|2302.28|0
1637895000000|2021-11-26 02:50:00|2303.82|2302.32|2302.82|2301.32|2304.75|2303.25|2302.61|2301.11|0
1637895300000|2021-11-26 02:55:00|2302.83|2301.33|2302.52|2301.02|2304.02|2302.52|2302.15|2300.65|0
1637895600000|2021-11-26 03:00:00|2302.56|2301.06|2301.56|2300.06|2302.76|2301.26|2301.56|2300.06|0
1637895900000|2021-11-26 03:05:00|2301.54|2300.04|2302.45|2300.95|2303.18|2301.68|2301.29|2299.79|0
1637896200000|2021-11-26 03:10:00|2302.47|2300.97|2303.94|2302.44|2304.16|2302.66|2301.82|2300.32|0
1637896500000|2021-11-26 03:15:00|2303.95|2302.45|2303.51|2302.01|2304.16|2302.66|2302.8|2301.3|0
1637896800000|2021-11-26 03:20:00|2303.55|2302.05|2301.92|2300.42|2303.6|2302.1|2301.67|2300.17|0
1637897100000|2021-11-26 03:25:00|2302.01|2300.51|2301.92|2300.42|2302.59|2301.09|2301.21|2299.71|0
1637897400000|2021-11-26 03:30:00|2301.93|2300.43|2301.31|2299.81|2302.4|2300.9|2301.06|2299.56|0
1637897700000|2021-11-26 03:35:00|2301.3|2299.8|2299.27|2297.77|2301.31|2299.81|2299.17|2297.67|0
1637898000000|2021-11-26 03:40:00|2299.06|2297.56|2298.87|2297.37|2299.75|2298.25|2298.23|2296.73|0
1637898300000|2021-11-26 03:45:00|2298.84|2297.34|2299.45|2297.95|2299.46|2297.96|2298.74|2297.24|0
1637898600000|2021-11-26 03:50:00|2299.44|2297.94|2298.36|2296.86|2299.66|2298.16|2298.35|2296.85|0
1637898900000|2021-11-26 03:55:00|2298.37|2296.87|2297.22|2295.72|2298.57|2297.07|2295.95|2294.45|0
1637899200000|2021-11-26 04:00:00|2297.23|2295.73|2296.41|2294.91|2298.61|2297.11|2296.41|2294.91|0
1637899500000|2021-11-26 04:05:00|2296.39|2294.89|2293.69|2292.19|2296.41|2294.91|2293.48|2291.98|0
1637899800000|2021-11-26 04:10:00|2293.7|2292.2|2294.22|2292.72|2295.3|2293.8|2293.7|2292.2|0
1637900100000|2021-11-26 04:15:00|2294.24|2292.74|2294.32|2292.82|2294.49|2292.99|2293.4|2291.9|0
1637900400000|2021-11-26 04:20:00|2294.29|2292.79|2294.7|2293.2|2295.13|2293.63|2294.23|2292.73|0
1637900700000|2021-11-26 04:25:00|2294.77|2293.27|2296.95|2295.45|2297.42|2295.92|2294.68|2293.18|0
1637901000000|2021-11-26 04:30:00|2296.88|2295.38|2297.6|2296.1|2298.03|2296.53|2296.7|2295.2|0
1637901300000|2021-11-26 04:35:00|2297.63|2296.13|2298.9|2297.4|2299.57|2298.07|2297.25|2295.75|0
1637901600000|2021-11-26 04:40:00|2298.88|2297.38|2298.59|2297.09|2299.13|2297.63|2298.16|2296.66|0
1637901900000|2021-11-26 04:45:00|2298.6|2297.1|2298.38|2296.88|2299.05|2297.55|2298.27|2296.77|0
1637902200000|2021-11-26 04:50:00|2298.37|2296.87|2298.22|2296.72|2298.4|2296.9|2297.69|2296.19|0
1637902500000|2021-11-26 04:55:00|2298.21|2296.71|2297.5|2296|2298.21|2296.71|2297.47|2295.97|0
1637902800000|2021-11-26 05:00:00|2297.49|2295.99|2295.84|2294.34|2297.72|2296.22|2295.5|2294|0
1637903100000|2021-11-26 05:05:00|2295.83|2294.33|2295.65|2294.15|2296.07|2294.57|2294.69|2293.19|0
1637903400000|2021-11-26 05:10:00|2295.62|2294.12|2294.74|2293.24|2295.77|2294.27|2294.62|2293.12|0
1637903700000|2021-11-26 05:15:00|2294.77|2293.27|2294.21|2292.71|2294.87|2293.37|2294.21|2292.71|0
1637904000000|2021-11-26 05:20:00|2294.22|2292.72|2294.28|2292.78|2294.87|2293.37|2294.22|2292.72|0
1637904300000|2021-11-26 05:25:00|2294.29|2292.79|2293.24|2291.74|2294.61|2293.11|2293.24|2291.74|0
1637904600000|2021-11-26 05:30:00|2293.26|2291.76|2294.72|2293.22|2295.79|2294.29|2293.26|2291.76|0
1637904900000|2021-11-26 05:35:00|2294.79|2293.29|2296.18|2294.68|2296.84|2295.34|2294.67|2293.17|0
1637905200000|2021-11-26 05:40:00|2296.11|2294.61|2297.79|2296.29|2298.23|2296.73|2295.97|2294.47|0
1637905500000|2021-11-26 05:45:00|2297.75|2296.25|2299.19|2297.69|2299.34|2297.84|2297.66|2296.16|0
1637905800000|2021-11-26 05:50:00|2299.15|2297.65|2299.56|2298.06|2300.25|2298.75|2299.07|2297.57|0
1637906100000|2021-11-26 05:55:00|2299.65|2298.15|2300.04|2298.54|2300.48|2298.98|2299.5|2298|0
1637906400000|2021-11-26 06:00:00|2300.07|2298.57|2299.3|2297.8|2300.2|2298.7|2298.99|2297.49|0
1637906700000|2021-11-26 06:05:00|2299.28|2297.78|2299.26|2297.76|2299.53|2298.03|2298.63|2297.13|0
1637907000000|2021-11-26 06:10:00|2299.28|2297.78|2299.06|2297.56|2299.28|2297.78|2298.62|2297.12|0
1637907300000|2021-11-26 06:15:00|2299.05|2297.55|2298.28|2296.78|2299.09|2297.59|2298.27|2296.77|0
1637907600000|2021-11-26 06:20:00|2298.29|2296.79|2298.26|2296.76|2298.73|2297.23|2298.01|2296.51|0
1637907900000|2021-11-26 06:25:00|2298.33|2296.83|2296.5|2295|2298.49|2296.99|2295.08|2293.58|0
1637908200000|2021-11-26 06:30:00|2296.52|2295.02|2295.44|2293.94|2296.55|2295.05|2292.35|2290.85|0
1637908500000|2021-11-26 06:35:00|2295.32|2293.82|2292.4|2290.9|2295.32|2293.82|2291.95|2290.45|0
1637908800000|2021-11-26 06:40:00|2292.33|2290.83|2292.24|2290.74|2292.9|2291.4|2290.16|2288.66|0
1637909100000|2021-11-26 06:45:00|2292.25|2290.75|2292.67|2291.17|2293.44|2291.94|2290.83|2289.33|0
1637909400000|2021-11-26 06:50:00|2292.63|2291.13|2293.27|2291.77|2295.05|2293.55|2292.54|2291.04|0
1637909700000|2021-11-26 06:55:00|2293.28|2291.78|2292.03|2290.53|2293.92|2292.42|2291.53|2290.03|0
1637910000000|2021-11-26 07:00:00|2292.05|2290.55|2288.52|2287.02|2292.67|2291.17|2286.9|2285.4|0
1637910300000|2021-11-26 07:05:00|2288.49|2286.99|2283.82|2282.32|2289.28|2287.78|2277.48|2275.98|0
1637910600000|2021-11-26 07:10:00|2283.8|2282.3|2285.13|2283.63|2286.2|2284.7|2281.45|2279.95|0
1637910900000|2021-11-26 07:15:00|2285.2|2283.7|2284.61|2283.11|2288.72|2287.22|2283.64|2282.14|0
1637911200000|2021-11-26 07:20:00|2284.6|2283.1|2283.4|2281.9|2286.23|2284.73|2283.27|2281.77|0
1637911500000|2021-11-26 07:25:00|2283.37|2281.87|2278.78|2277.28|2283.39|2281.89|2277.92|2276.42|0
1637911800000|2021-11-26 07:30:00|2278.74|2277.24|2280.01|2278.61|2282.26|2280.86|2277.76|2276.36|254
1637912100000|2021-11-26 07:35:00|2279.89|2278.49|2280.64|2279.24|2281.14|2279.74|2278.51|2277.11|141
1637912400000|2021-11-26 07:40:00|2280.51|2279.11|2280.39|2278.99|2280.51|2279.11|2279.26|2277.86|79
1637912700000|2021-11-26 07:45:00|2280.26|2278.86|2275.76|2274.36|2280.51|2279.11|2275.64|2274.24|224
1637913000000|2021-11-26 07:50:00|2275.64|2274.24|2275.14|2273.74|2275.76|2274.36|2274.14|2272.74|51
1637913300000|2021-11-26 07:55:00|2274.69|2273.19|2280.03|2278.53|2283.95|2282.45|2272.21|2270.71|3
1637913600000|2021-11-26 08:00:00|2280.04|2278.54|2255.44|2254.94|2280.81|2280.31|2253.69|2253.19|10175
1637913900000|2021-11-26 08:05:00|2255.56|2255.06|2258.19|2257.69|2258.94|2258.44|2253.31|2252.81|6199
1637914200000|2021-11-26 08:10:00|2258.06|2257.56|2267.44|2266.94|2268.19|2267.69|2257.31|2256.81|7657
1637914500000|2021-11-26 08:15:00|2267.19|2266.69|2257.19|2256.69|2267.69|2267.19|2256.44|2255.94|8176
1637914800000|2021-11-26 08:20:00|2257.31|2256.81|2258.19|2257.69|2260.44|2259.94|2251.94|2251.44|8236
1637915100000|2021-11-26 08:25:00|2258.31|2257.81|2264.69|2264.19|2264.81|2264.31|2254.94|2254.44|5722
1637915400000|2021-11-26 08:30:00|2264.56|2264.06|2261.19|2260.69|2269.31|2268.81|2261.06|2260.56|6774
1637915700000|2021-11-26 08:35:00|2261.31|2260.81|2265.06|2264.56|2266.19|2265.69|2256.94|2256.44|5115
1637916000000|2021-11-26 08:40:00|2264.69|2264.19|2272.69|2272.19|2272.94|2272.44|2263.94|2263.44|5885
1637916300000|2021-11-26 08:45:00|2272.81|2272.31|2272.69|2272.19|2277.44|2276.94|2270.69|2270.19|4165
1637916600000|2021-11-26 08:50:00|2272.56|2272.06|2276.6|2276.1|2277.6|2277.1|2272.19|2271.69|2888
1637916900000|2021-11-26 08:55:00|2276.35|2275.85|2277.72|2277.22|2279.35|2278.85|2275.1|2274.6|3282
1637917200000|2021-11-26 09:00:00|2277.85|2277.35|2273.35|2272.85|2278.1|2277.6|2271.6|2271.1|3065
1637917500000|2021-11-26 09:05:00|2273.47|2272.97|2269.35|2268.85|2275.47|2274.97|2267.1|2266.6|3071
1637917800000|2021-11-26 09:10:00|2269.47|2268.97|2273.85|2273.35|2274.97|2274.47|2267.85|2267.35|2665
1637918100000|2021-11-26 09:15:00|2273.97|2273.47|2266.59|2266.09|2273.97|2273.47|2265.59|2265.09|2803
1637918400000|2021-11-26 09:20:00|2266.71|2266.21|2271.34|2270.84|2275.34|2274.84|2266.71|2266.21|2256
1637918700000|2021-11-26 09:25:00|2271.21|2270.71|2267.09|2266.59|2271.34|2270.84|2265.59|2265.09|2316
1637919000000|2021-11-26 09:30:00|2266.96|2266.46|2267.59|2267.09|2270.09|2269.59|2265.34|2264.84|1719
1637919300000|2021-11-26 09:35:00|2267.71|2267.21|2271.59|2271.09|2271.84|2271.34|2265.21|2264.71|2231
1637919600000|2021-11-26 09:40:00|2271.71|2271.21|2272.59|2272.09|2273.84|2273.34|2269.71|2269.21|2091
1637919900000|2021-11-26 09:45:00|2272.34|2271.84|2276.09|2275.59|2277.34|2276.84|2272.34|2271.84|2275
1637920200000|2021-11-26 09:50:00|2275.96|2275.46|2276.59|2276.09|2278.09|2277.59|2273.09|2272.59|2328
1637920500000|2021-11-26 09:55:00|2276.96|2276.46|2274.59|2274.09|2276.96|2276.46|2272.84|2272.34|1554
1637920800000|2021-11-26 10:00:00|2274.71|2274.21|2275.59|2275.09|2276.96|2276.46|2273.59|2273.09|1666
1637921100000|2021-11-26 10:05:00|2275.34|2274.84|2277.21|2276.71|2277.84|2277.34|2274.59|2274.09|1789
1637921400000|2021-11-26 10:10:00|2277.34|2276.84|2277.84|2277.34|2278.21|2277.71|2275.96|2275.46|1616
1637921700000|2021-11-26 10:15:00|2277.96|2277.46|2275.84|2275.34|2278.84|2278.34|2274.09|2273.59|1820
1637922000000|2021-11-26 10:20:00|2275.96|2275.46|2275.21|2274.71|2277.71|2277.21|2274.34|2273.84|1206
1637922300000|2021-11-26 10:25:00|2275.34|2274.84|2275.59|2275.09|2278.09|2277.59|2274.34|2273.84|1751
1637922600000|2021-11-26 10:30:00|2275.71|2275.21|2271.59|2271.09|2275.84|2275.34|2270.46|2269.96|2321
1637922900000|2021-11-26 10:35:00|2271.46|2270.96|2269.84|2269.34|2272.21|2271.71|2269.09|2268.59|2492
1637923200000|2021-11-26 10:40:00|2269.59|2269.09|2269.59|2269.09|2271.34|2270.84|2268.21|2267.71|1933
1637923500000|2021-11-26 10:45:00|2269.46|2268.96|2264.84|2264.34|2269.46|2268.96|2264.59|2264.09|2084
1637923800000|2021-11-26 10:50:00|2264.59|2264.09|2265.09|2264.59|2266.59|2266.09|2262.34|2261.84|2208
1637924100000|2021-11-26 10:55:00|2264.96|2264.46|2265.09|2264.59|2266.84|2266.34|2264.09|2263.59|1228
1637924400000|2021-11-26 11:00:00|2265.21|2264.71|2269.09|2268.59|2269.09|2268.59|2263.34|2262.84|1743
1637924700000|2021-11-26 11:05:00|2268.96|2268.46|2273.09|2272.59|2273.59|2273.09|2268.09|2267.59|2154
1637925000000|2021-11-26 11:10:00|2272.71|2272.21|2273.59|2273.09|2273.84|2273.34|2269.84|2269.34|1610
1637925300000|2021-11-26 11:15:00|2273.71|2273.21|2272.09|2271.59|2274.34|2273.84|2271.34|2270.84|1212
1637925600000|2021-11-26 11:20:00|2272.21|2271.71|2270.09|2269.59|2273.34|2272.84|2269.84|2269.34|1033
1637925900000|2021-11-26 11:25:00|2269.96|2269.46|2269.09|2268.59|2271.34|2270.84|2268.84|2268.34|1086
1637926200000|2021-11-26 11:30:00|2269.21|2268.71|2266.21|2265.71|2269.59|2269.09|2264.84|2264.34|1372
1637926500000|2021-11-26 11:35:00|2266.09|2265.59|2266.21|2265.71|2267.09|2266.59|2263.59|2263.09|1548
1637926800000|2021-11-26 11:40:00|2266.34|2265.84|2271.34|2270.84|2272.21|2271.71|2266.09|2265.59|1501
1637927100000|2021-11-26 11:45:00|2271.46|2270.96|2267.09|2266.59|2271.84|2271.34|2266.84|2266.34|1278
1637927400000|2021-11-26 11:50:00|2266.84|2266.34|2268.84|2268.34|2269.71|2269.21|2266.09|2265.59|1398
1637927700000|2021-11-26 11:55:00|2268.71|2268.21|2267.34|2266.84|2269.21|2268.71|2266.71|2266.21|978
1637928000000|2021-11-26 12:00:00|2266.84|2266.34|2270.59|2270.09|2270.71|2270.21|2266.34|2265.84|1225
1637928300000|2021-11-26 12:05:00|2270.46|2269.96|2270.84|2270.34|2274.09|2273.59|2269.59|2269.09|1710
1637928600000|2021-11-26 12:10:00|2270.96|2270.46|2272.09|2271.59|2273.84|2273.34|2269.59|2269.09|1062
1637928900000|2021-11-26 12:15:00|2272.59|2272.09|2270.21|2269.71|2273.71|2273.21|2270.09|2269.59|521
1637929200000|2021-11-26 12:20:00|2270.09|2269.59|2269.59|2269.09|2271.59|2271.09|2269.09|2268.59|810
1637929500000|2021-11-26 12:25:00|2269.46|2268.96|2269.84|2269.34|2270.59|2270.09|2268.59|2268.09|890
1637929800000|2021-11-26 12:30:00|2269.96|2269.46|2270.59|2270.09|2272.21|2271.71|2269.84|2269.34|1033
1637930100000|2021-11-26 12:35:00|2270.46|2269.96|2269.46|2268.96|2271.59|2271.09|2268.34|2267.84|989
1637930400000|2021-11-26 12:40:00|2269.34|2268.84|2270.71|2270.21|2271.09|2270.59|2269.09|2268.59|565
1637930700000|2021-11-26 12:45:00|2270.59|2270.09|2269.21|2268.71|2273.34|2272.84|2269.09|2268.59|949
1637931000000|2021-11-26 12:50:00|2269.09|2268.59|2265.84|2265.34|2269.09|2268.59|2265.84|2265.34|1578
1637931300000|2021-11-26 12:55:00|2265.71|2265.21|2263.34|2262.84|2266.34|2265.84|2262.59|2262.09|1802
1637931600000|2021-11-26 13:00:00|2263.59|2263.09|2263.84|2263.34|2264.84|2264.34|2261.59|2261.09|2192
1637931900000|2021-11-26 13:05:00|2263.71|2263.21|2263.09|2262.59|2264.84|2264.34|2262.21|2261.71|1306
1637932200000|2021-11-26 13:10:00|2262.96|2262.46|2261.84|2261.34|2264.71|2264.21|2261.84|2261.34|1654
1637932500000|2021-11-26 13:15:00|2261.96|2261.46|2260.59|2260.09|2262.34|2261.84|2259.59|2259.09|1389
1637932800000|2021-11-26 13:20:00|2260.84|2260.34|2261.34|2260.84|2262.34|2261.84|2259.59|2259.09|1437
1637933100000|2021-11-26 13:25:00|2261.46|2260.96|2258.34|2257.84|2262.09|2261.59|2257.71|2257.21|1253
1637933400000|2021-11-26 13:30:00|2258.09|2257.59|2260.59|2260.09|2261.09|2260.59|2257.84|2257.34|1216
1637933700000|2021-11-26 13:35:00|2261.09|2260.59|2263.21|2262.71|2264.09|2263.59|2260.34|2259.84|1117
1637934000000|2021-11-26 13:40:00|2263.34|2262.84|2260.59|2260.09|2264.34|2263.84|2260.59|2260.09|1021
1637934300000|2021-11-26 13:45:00|2260.71|2260.21|2259.59|2259.09|2261.59|2261.09|2259.34|2258.84|954
1637934600000|2021-11-26 13:50:00|2259.46|2258.96|2260.59|2260.09|2260.96|2260.46|2258.59|2258.09|850
1637934900000|2021-11-26 13:55:00|2260.71|2260.21|2260.71|2260.21|2261.84|2261.34|2260.09|2259.59|761
1637935200000|2021-11-26 14:00:00|2260.84|2260.34|2260.59|2260.09|2261.34|2260.84|2259.71|2259.21|741
1637935500000|2021-11-26 14:05:00|2260.34|2259.84|2262.34|2261.84|2262.59|2262.09|2259.84|2259.34|823
1637935800000|2021-11-26 14:10:00|2262.21|2261.71|2262.59|2262.09|2264.46|2263.96|2262.21|2261.71|1198
1637936100000|2021-11-26 14:15:00|2262.34|2261.84|2261.09|2260.59|2263.09|2262.59|2260.59|2260.09|787
1637936400000|2021-11-26 14:20:00|2261.21|2260.71|2263.34|2262.84|2263.34|2262.84|2260.34|2259.84|1152
1637936700000|2021-11-26 14:25:00|2263.09|2262.59|2263.59|2263.09|2264.34|2263.84|2262.34|2261.84|1205
1637937000000|2021-11-26 14:30:00|2263.71|2263.21|2266.34|2265.84|2266.84|2266.34|2262.59|2262.09|2591
1637937300000|2021-11-26 14:35:00|2266.59|2266.09|2266.09|2265.59|2268.59|2268.09|2264.84|2264.34|2452
1637937600000|2021-11-26 14:40:00|2266.21|2265.71|2261.34|2260.84|2266.96|2266.46|2260.59|2260.09|1763
1637937900000|2021-11-26 14:45:00|2261.21|2260.71|2259.59|2259.09|2261.84|2261.34|2259.09|2258.59|2373
1637938200000|2021-11-26 14:50:00|2259.71|2259.21|2262.09|2261.59|2263.59|2263.09|2258.84|2258.34|1823
1637938500000|2021-11-26 14:55:00|2261.96|2261.46|2260.17|2259.67|2262.84|2262.34|2259.21|2258.71|1901
1637938800000|2021-11-26 15:00:00|2259.67|2259.17|2258.42|2257.92|2261.04|2260.54|2256.67|2256.17|2560
1637939100000|2021-11-26 15:05:00|2258.67|2258.17|2259.79|2259.29|2261.42|2260.92|2258.67|2258.17|1903
1637939400000|2021-11-26 15:10:00|2259.74|2259.24|2258.12|2257.62|2260.62|2260.12|2257.37|2256.87|1913
1637939700000|2021-11-26 15:15:00|2258.24|2257.74|2256.87|2256.37|2259.49|2258.99|2253.87|2253.37|2606
1637940000000|2021-11-26 15:20:00|2257.12|2256.62|2259.12|2258.62|2260.62|2260.12|2256.37|2255.87|2131
1637940300000|2021-11-26 15:25:00|2259.24|2258.74|2257.87|2257.37|2259.62|2259.12|2256.87|2256.37|1497
1637940600000|2021-11-26 15:30:00|2257.74|2257.24|2256.62|2256.12|2258.62|2258.12|2255.62|2255.12|2098
1637940900000|2021-11-26 15:35:00|2256.74|2256.24|2257.37|2256.87|2258.87|2258.37|2256.12|2255.62|1275
1637941200000|2021-11-26 15:40:00|2257.24|2256.74|2255.87|2255.37|2258.62|2258.12|2255.24|2254.74|1263
1637941500000|2021-11-26 15:45:00|2255.62|2255.12|2256.49|2255.99|2256.87|2256.37|2254.37|2253.87|1172
1637941800000|2021-11-26 15:50:00|2256.62|2256.12|2256.62|2256.12|2258.62|2258.12|2255.12|2254.62|1469
1637942100000|2021-11-26 15:55:00|2256.74|2256.24|2257.62|2257.12|2257.87|2257.37|2255.12|2254.62|2070
1637942400000|2021-11-26 16:00:00|2257.37|2256.87|2256.62|2256.12|2257.49|2256.99|2255.62|2255.12|1969
1637942700000|2021-11-26 16:05:00|2256.49|2255.99|2255.74|2255.24|2256.62|2256.12|2254.87|2254.37|2022
1637943000000|2021-11-26 16:10:00|2255.62|2255.12|2249.24|2248.74|2256.12|2255.62|2249.24|2248.74|3669
1637943300000|2021-11-26 16:15:00|2249.37|2248.87|2247.62|2247.12|2251.37|2250.87|2246.37|2245.87|3173
1637943600000|2021-11-26 16:20:00|2247.49|2246.99|2242.61|2241.11|2247.62|2247.12|2242.12|2241.11|6639
1637943900000|2021-11-26 16:25:00|2242.65|2241.15|2242.94|2241.44|2244.32|2242.82|2241.79|2240.29|3630
1637944200000|2021-11-26 16:30:00|2243.12|2241.62|2241.57|2240.17|2244.32|2242.92|2240.82|2239.42|851
1637944500000|2021-11-26 16:35:00|2241.69|2240.29|2244.19|2242.79|2244.19|2242.79|2241.57|2240.17|394
1637944800000|2021-11-26 16:40:00|2243.94|2242.54|2242.82|2241.42|2243.94|2242.54|2242.44|2241.04|44
1637945100000|2021-11-26 16:45:00|2242.69|2241.29|2241.69|2240.29|2242.69|2241.29|2240.94|2239.54|114
1637945400000|2021-11-26 16:50:00|2241.94|2240.54|2236.94|2235.54|2242.07|2240.67|2236.69|2235.29|66
1637945700000|2021-11-26 16:55:00|2237.07|2235.67|2238.61|2237.11|2239.69|2238.29|2236.94|2235.54|118
1637946000000|2021-11-26 17:00:00|2238.57|2237.07|2240.07|2238.57|2240.62|2239.12|2238.24|2236.74|0
1637946300000|2021-11-26 17:05:00|2239.98|2238.48|2243.21|2241.71|2243.67|2242.17|2239.18|2237.68|0
1637946600000|2021-11-26 17:10:00|2243.12|2241.62|2242.44|2240.94|2244.56|2243.06|2241.53|2240.03|0
1637946900000|2021-11-26 17:15:00|2242.46|2240.96|2240.11|2238.61|2242.88|2241.38|2240.08|2238.58|0
1637947200000|2021-11-26 17:20:00|2240.08|2238.58|2242.55|2241.05|2243.3|2241.8|2240|2238.5|0
1637947500000|2021-11-26 17:25:00|2242.53|2241.03|2245.02|2243.52|2245.42|2243.92|2242.39|2240.89|0
1637947800000|2021-11-26 17:30:00|2245|2243.5|2246|2244.5|2246.4|2244.9|2244.63|2243.13|0
1637948100000|2021-11-26 17:35:00|2245.96|2244.46|2247.35|2245.85|2248.63|2247.13|2245.96|2244.46|0
1637948400000|2021-11-26 17:40:00|2247.42|2245.92|2246.51|2245.01|2247.66|2246.16|2245.56|2244.06|0
1637948700000|2021-11-26 17:45:00|2246.42|2244.92|2241.64|2240.14|2246.58|2245.08|2241.54|2240.04|0
1637949000000|2021-11-26 17:50:00|2241.54|2240.04|2236.09|2234.59|2241.54|2240.04|2235.92|2234.42|0
1637949300000|2021-11-26 17:55:00|2236.13|2234.63|2242.64|2241.14|2247.09|2245.59|2235.91|2234.41|0
1637949600000|2021-11-26 18:00:00|2242.73|2241.23|2240.19|2238.69|2244.27|2242.77|2239.42|2237.92|0
1637949900000|2021-11-26 18:05:00|2240.23|2238.73|2236.71|2235.21|2240.52|2239.02|2236.52|2235.02|0
1637950200000|2021-11-26 18:10:00|2236.8|2235.3|2235.8|2234.3|2238.74|2237.24|2235.48|2233.98|0
1637950500000|2021-11-26 18:15:00|2235.68|2234.18|2234|2232.5|2236.31|2234.81|2233.72|2232.22|0
1637950800000|2021-11-26 18:20:00|2234.09|2232.59|2232.5|2231|2234.41|2232.91|2231.77|2230.27|0
1637951100000|2021-11-26 18:25:00|2232.32|2230.82|2232.45|2230.95|2233|2231.5|2231.46|2229.96|0
1637951400000|2021-11-26 18:30:00|2232.27|2230.77|2230.83|2229.33|2232.45|2230.95|2230.1|2228.6|0
1637951700000|2021-11-26 18:35:00|2230.92|2229.42|2231.22|2229.72|2231.49|2229.99|2230.83|2229.33|0
1637952000000|2021-11-26 18:40:00|2231.04|2229.54|2231.6|2230.1|2231.6|2230.1|2230.31|2228.81|0
1637952300000|2021-11-26 18:45:00|2231.61|2230.11|2232.77|2231.27|2232.86|2231.36|2231.61|2230.11|0
1637952600000|2021-11-26 18:50:00|2232.95|2231.45|2232.22|2230.72|2232.95|2231.45|2232.22|2230.72|0
1637952900000|2021-11-26 18:55:00|2232.04|2230.54|2230.7|2229.2|2232.22|2230.72|2230.7|2229.2|0
1637953200000|2021-11-26 19:00:00|2230.52|2229.02|2230.1|2228.6|2230.52|2229.02|2229.73|2228.23|0
1637953500000|2021-11-26 19:05:00|2229.92|2228.42|2229.85|2228.35|2230.65|2229.15|2229.85|2228.35|0
1637953800000|2021-11-26 19:10:00|2229.94|2228.44|2229.94|2228.44|2230.12|2228.62|2229.94|2228.44|0
1637954100000|2021-11-26 19:15:00|2229.76|2228.26|2225.11|2223.61|2229.76|2228.26|2224.85|2223.35|0
1637954400000|2021-11-26 19:20:00|2224.92|2223.42|2223.29|2221.79|2224.92|2223.42|2223.29|2221.79|0
1637954700000|2021-11-26 19:25:00|2223.48|2221.98|2222.36|2220.86|2223.48|2221.98|2221.26|2219.76|0
1637955000000|2021-11-26 19:30:00|2222.18|2220.68|2223.11|2221.61|2223.11|2221.61|2222.18|2220.68|0
1637955300000|2021-11-26 19:35:00|2223.48|2221.98|2223.65|2222.15|2223.84|2222.34|2223.48|2221.98|0
1637955600000|2021-11-26 19:40:00|2223.83|2222.33|2224.38|2222.88|2224.38|2222.88|2223.83|2222.33|0
1637955900000|2021-11-26 19:45:00|2224.16|2222.66|2223.45|2221.95|2224.16|2222.66|2223.27|2221.77|0
1637956200000|2021-11-26 19:50:00|2223.08|2221.58|2220.19|2218.69|2223.08|2221.58|2219.68|2218.18|0
1637956500000|2021-11-26 19:55:00|2220.1|2218.6|2220.63|2219.13|2221.5|2220|2220.1|2218.6|0
1637956800000|2021-11-26 20:00:00|2220.45|2218.95|2217.39|2215.89|2220.45|2218.95|2217.39|2215.89|0
1637957100000|2021-11-26 20:05:00|2217.48|2215.98|2218.14|2216.64|2218.14|2216.64|2216.29|2214.79|0
1637957400000|2021-11-26 20:10:00|2218.32|2216.82|2219.43|2217.93|2219.61|2218.11|2218.32|2216.82|0
1637957700000|2021-11-26 20:15:00|2219.61|2218.11|2219.77|2218.27|2219.95|2218.45|2219.03|2217.53|0
1637958000000|2021-11-26 20:20:00|2219.59|2218.09|2220.32|2218.82|2220.33|2218.83|2219.04|2217.54|0
1637958300000|2021-11-26 20:25:00|2220.41|2218.91|2217.76|2216.26|2221.05|2219.55|2217.58|2216.08|0
1637958600000|2021-11-26 20:30:00|2217.86|2216.36|2220.68|2219.18|2221.05|2219.55|2217.76|2216.26|0
1637958900000|2021-11-26 20:35:00|2220.59|2219.09|2221.79|2220.29|2221.79|2220.29|2219.96|2218.46|0
1637959200000|2021-11-26 20:40:00|2221.88|2220.38|2223.07|2221.57|2223.9|2222.4|2221.88|2220.38|0
1637959500000|2021-11-26 20:45:00|2223.25|2221.75|2225.25|2223.75|2225.26|2223.76|2222.89|2221.39|0
1637959800000|2021-11-26 20:50:00|2225.16|2223.66|2226.24|2224.74|2226.79|2225.29|2225.16|2223.66|0
1637960100000|2021-11-26 20:55:00|2226.42|2224.92|2228.34|2226.84|2228.58|2227.08|2224.84|2223.34|0
1638140400000|2021-11-28 23:00:00|2241.02|2239.52|2241.91|2240.41|2244.43|2242.93|2239.4|2237.9|0
1638140700000|2021-11-28 23:05:00|2241.95|2240.45|2248.5|2247|2249.43|2247.93|2241.35|2239.85|0
1638141000000|2021-11-28 23:10:00|2248.52|2247.02|2247.13|2245.63|2249.5|2248|2245.75|2244.25|0
1638141300000|2021-11-28 23:15:00|2247.11|2245.61|2248.84|2247.34|2249.95|2248.45|2246.51|2245.01|0
1638141600000|2021-11-28 23:20:00|2248.85|2247.35|2251.76|2250.26|2252.54|2251.04|2248.85|2247.35|0
1638141900000|2021-11-28 23:25:00|2251.75|2250.25|2249.72|2248.22|2252.95|2251.45|2248.35|2246.85|0
1638142200000|2021-11-28 23:30:00|2249.75|2248.25|2250.02|2248.52|2251.93|2250.43|2249.75|2248.25|0
1638142500000|2021-11-28 23:35:00|2249.94|2248.44|2251.71|2250.21|2252.51|2251.01|2249.76|2248.26|0
1638142800000|2021-11-28 23:40:00|2251.72|2250.22|2249.81|2248.31|2252.33|2250.83|2249.13|2247.63|0
1638143100000|2021-11-28 23:45:00|2249.79|2248.29|2249.64|2248.14|2251.12|2249.62|2248.72|2247.22|0
1638143400000|2021-11-28 23:50:00|2249.62|2248.12|2250.79|2249.29|2251.12|2249.62|2249.54|2248.04|0
1638143700000|2021-11-28 23:55:00|2250.76|2249.26|2251.84|2250.34|2251.97|2250.47|2249.12|2247.62|0
1638144000000|2021-11-29 00:00:00|2251.82|2250.32|2251.69|2250.19|2253.4|2251.9|2251.51|2250.01|0
1638144300000|2021-11-29 00:05:00|2251.68|2250.18|2253.14|2251.64|2254.05|2252.55|2251.51|2250.01|0
1638144600000|2021-11-29 00:10:00|2253.13|2251.63|2253.64|2252.14|2255.17|2253.67|2251.96|2250.46|0
1638144900000|2021-11-29 00:15:00|2253.66|2252.16|2266.24|2264.74|2270.86|2269.36|2253.01|2251.51|0
1638145200000|2021-11-29 00:20:00|2266.22|2264.72|2264.94|2263.44|2267.5|2266|2263.23|2261.73|0
1638145500000|2021-11-29 00:25:00|2264.62|2263.12|2259.54|2258.04|2264.76|2263.26|2259.07|2257.57|0
1638145800000|2021-11-29 00:30:00|2259.52|2258.02|2262.19|2260.69|2263.4|2261.9|2257.48|2255.98|0
1638146100000|2021-11-29 00:35:00|2262.23|2260.73|2260.5|2259|2265.38|2263.88|2259.77|2258.27|0
1638146400000|2021-11-29 00:40:00|2260.51|2259.01|2261.22|2259.72|2263.33|2261.83|2259.53|2258.03|0
1638146700000|2021-11-29 00:45:00|2261.18|2259.68|2262.51|2261.01|2262.74|2261.24|2260.23|2258.73|0
1638147000000|2021-11-29 00:50:00|2262.5|2261|2264.4|2262.9|2265.04|2263.54|2262.5|2261|0
1638147300000|2021-11-29 00:55:00|2264.37|2262.87|2262.69|2261.19|2264.92|2263.42|2261.6|2260.1|0
1638147600000|2021-11-29 01:00:00|2262.7|2261.2|2263.26|2261.76|2263.38|2261.88|2259.31|2257.81|0
1638147900000|2021-11-29 01:05:00|2263.33|2261.83|2263.12|2261.62|2264.86|2263.36|2262.54|2261.04|0
1638148200000|2021-11-29 01:10:00|2263.24|2261.74|2264.02|2262.52|2264.72|2263.22|2262.34|2260.84|0
1638148500000|2021-11-29 01:15:00|2263.98|2262.48|2260.55|2259.05|2264.11|2262.61|2260.17|2258.67|0
1638148800000|2021-11-29 01:20:00|2260.54|2259.04|2260.69|2259.19|2261.75|2260.25|2259.38|2257.88|0
1638149100000|2021-11-29 01:25:00|2260.66|2259.16|2259.42|2257.92|2260.92|2259.42|2257.54|2256.04|0
1638149400000|2021-11-29 01:30:00|2259.38|2257.88|2260.27|2258.77|2260.71|2259.21|2256.86|2255.36|0
1638149700000|2021-11-29 01:35:00|2260.26|2258.76|2261|2259.5|2261.41|2259.91|2259.2|2257.7|0
1638150000000|2021-11-29 01:40:00|2260.93|2259.43|2263.86|2262.36|2263.95|2262.45|2260.12|2258.62|0
1638150300000|2021-11-29 01:45:00|2263.89|2262.39|2264.48|2262.98|2264.76|2263.26|2263|2261.5|0
1638150600000|2021-11-29 01:50:00|2264.51|2263.01|2264.3|2262.8|2265.07|2263.57|2263.54|2262.04|0
1638150900000|2021-11-29 01:55:00|2264.32|2262.82|2265.26|2263.76|2266.32|2264.82|2264.29|2262.79|0
1638151200000|2021-11-29 02:00:00|2265.24|2263.74|2266.63|2265.13|2268.11|2266.61|2264.38|2262.88|0
1638151500000|2021-11-29 02:05:00|2266.62|2265.12|2262.8|2261.3|2266.85|2265.35|2262.59|2261.09|0
1638151800000|2021-11-29 02:10:00|2262.81|2261.31|2264.13|2262.63|2264.77|2263.27|2262.8|2261.3|0
1638152100000|2021-11-29 02:15:00|2264.11|2262.61|2263.54|2262.04|2266.31|2264.81|2262.82|2261.32|0
1638152400000|2021-11-29 02:20:00|2263.57|2262.07|2265.45|2263.95|2265.66|2264.16|2263.14|2261.64|0
1638152700000|2021-11-29 02:25:00|2265.47|2263.97|2264.09|2262.59|2266.53|2265.03|2263.96|2262.46|0
1638153000000|2021-11-29 02:30:00|2264.08|2262.58|2265.49|2263.99|2266.12|2264.62|2263.88|2262.38|0
1638153300000|2021-11-29 02:35:00|2265.48|2263.98|2264.69|2263.19|2266.45|2264.95|2264.58|2263.08|0
1638153600000|2021-11-29 02:40:00|2264.68|2263.18|2264.73|2263.23|2264.73|2263.23|2262.75|2261.25|0
1638153900000|2021-11-29 02:45:00|2264.82|2263.32|2264.56|2263.06|2265.8|2264.3|2264.47|2262.97|0
1638154200000|2021-11-29 02:50:00|2264.53|2263.03|2261.89|2260.39|2265.06|2263.56|2261.67|2260.17|0
1638154500000|2021-11-29 02:55:00|2261.93|2260.43|2262.14|2260.64|2263.04|2261.54|2261.71|2260.21|0
1638154800000|2021-11-29 03:00:00|2262.15|2260.65|2261.84|2260.34|2263.13|2261.63|2261.61|2260.11|0
1638155100000|2021-11-29 03:05:00|2261.83|2260.33|2260.84|2259.34|2261.83|2260.33|2259.93|2258.43|0
1638155400000|2021-11-29 03:10:00|2260.91|2259.41|2261.03|2259.53|2261.67|2260.17|2259.94|2258.44|0
1638155700000|2021-11-29 03:15:00|2261.04|2259.54|2259.83|2258.33|2261.13|2259.63|2259.66|2258.16|0
1638156000000|2021-11-29 03:20:00|2259.82|2258.32|2260.65|2259.15|2261.76|2260.26|2259.7|2258.2|0
1638156300000|2021-11-29 03:25:00|2260.67|2259.17|2262.44|2260.94|2262.44|2260.94|2260.67|2259.17|0
1638156600000|2021-11-29 03:30:00|2262.43|2260.93|2262.64|2261.14|2262.87|2261.37|2261.99|2260.49|0
1638156900000|2021-11-29 03:35:00|2262.63|2261.13|2262.55|2261.05|2263.28|2261.78|2262.42|2260.92|0
1638157200000|2021-11-29 03:40:00|2262.59|2261.09|2264.36|2262.86|2264.66|2263.16|2262.59|2261.09|0
1638157500000|2021-11-29 03:45:00|2264.54|2263.04|2263.47|2261.97|2264.74|2263.24|2263.47|2261.97|0
1638157800000|2021-11-29 03:50:00|2263.48|2261.98|2263.74|2262.24|2264.18|2262.68|2263.25|2261.75|0
1638158100000|2021-11-29 03:55:00|2263.78|2262.28|2262.86|2261.36|2264.21|2262.71|2262.85|2261.35|0
1638158400000|2021-11-29 04:00:00|2262.85|2261.35|2262.81|2261.31|2262.93|2261.43|2262.26|2260.76|0
1638158700000|2021-11-29 04:05:00|2262.82|2261.32|2262.73|2261.23|2263.39|2261.89|2262.51|2261.01|0
1638159000000|2021-11-29 04:10:00|2262.76|2261.26|2263.61|2262.11|2264.06|2262.56|2262.72|2261.22|0
1638159300000|2021-11-29 04:15:00|2263.59|2262.09|2262.91|2261.41|2263.82|2262.32|2262.78|2261.28|0
1638159600000|2021-11-29 04:20:00|2262.84|2261.34|2263.01|2261.51|2263.81|2262.31|2262.7|2261.2|0
1638159900000|2021-11-29 04:25:00|2262.92|2261.42|2263.6|2262.1|2263.71|2262.21|2262.92|2261.42|0
1638160200000|2021-11-29 04:30:00|2263.64|2262.14|2262.24|2260.74|2263.71|2262.21|2262.24|2260.74|0
1638160500000|2021-11-29 04:35:00|2262.23|2260.73|2261.35|2259.85|2262.26|2260.76|2261.14|2259.64|0
1638160800000|2021-11-29 04:40:00|2261.39|2259.89|2260.51|2259.01|2261.57|2260.07|2260.3|2258.8|0
1638161100000|2021-11-29 04:45:00|2260.49|2258.99|2259.09|2257.59|2260.69|2259.19|2259.02|2257.52|0
1638161400000|2021-11-29 04:50:00|2259.08|2257.58|2257.87|2256.37|2259.08|2257.58|2257.22|2255.72|0
1638161700000|2021-11-29 04:55:00|2257.88|2256.38|2258.53|2257.03|2259.45|2257.95|2257.17|2255.67|0
1638162000000|2021-11-29 05:00:00|2258.54|2257.04|2258.55|2257.05|2259.3|2257.8|2257.9|2256.4|0
1638162300000|2021-11-29 05:05:00|2258.56|2257.06|2257.06|2255.56|2258.56|2257.06|2256.22|2254.72|0
1638162600000|2021-11-29 05:10:00|2257.07|2255.57|2256.62|2255.12|2257.95|2256.45|2256.62|2255.12|0
1638162900000|2021-11-29 05:15:00|2256.63|2255.13|2255.06|2253.56|2256.63|2255.13|2254.84|2253.34|0
1638163200000|2021-11-29 05:20:00|2255.04|2253.54|2251.6|2250.1|2255.06|2253.56|2250.7|2249.2|0
1638163500000|2021-11-29 05:25:00|2251.61|2250.11|2250.49|2248.99|2253.94|2252.44|2250.48|2248.98|0
1638163800000|2021-11-29 05:30:00|2250.48|2248.98|2253.08|2251.58|2253.76|2252.26|2250.27|2248.77|0
1638164100000|2021-11-29 05:35:00|2253.1|2251.6|2255.48|2253.98|2255.81|2254.31|2253.08|2251.58|0
1638164400000|2021-11-29 05:40:00|2255.51|2254.01|2255.18|2253.68|2255.83|2254.33|2253.45|2251.95|0
1638164700000|2021-11-29 05:45:00|2255.17|2253.67|2257.59|2256.09|2257.88|2256.38|2254.96|2253.46|0
1638165000000|2021-11-29 05:50:00|2257.61|2256.11|2257.87|2256.37|2259.06|2257.56|2257.61|2256.11|0
1638165300000|2021-11-29 05:55:00|2257.88|2256.38|2256.24|2254.74|2258.11|2256.61|2255.96|2254.46|0
1638165600000|2021-11-29 06:00:00|2256.34|2254.84|2255.51|2254.01|2258.35|2256.85|2255.51|2254.01|0
1638165900000|2021-11-29 06:05:00|2255.52|2254.02|2256.04|2254.54|2256.37|2254.87|2253.99|2252.49|0
1638166200000|2021-11-29 06:10:00|2256.11|2254.61|2256.35|2254.85|2256.72|2255.22|2256.01|2254.51|0
1638166500000|2021-11-29 06:15:00|2256.36|2254.86|2257.01|2255.51|2258.33|2256.83|2255.8|2254.3|0
1638166800000|2021-11-29 06:20:00|2257.13|2255.63|2257.11|2255.61|2258.44|2256.94|2256.61|2255.11|0
1638167100000|2021-11-29 06:25:00|2257.08|2255.58|2259.37|2257.87|2259.53|2258.03|2256.81|2255.31|0
1638167400000|2021-11-29 06:30:00|2259.48|2257.98|2259.42|2257.92|2260.18|2258.68|2258.58|2257.08|0
1638167700000|2021-11-29 06:35:00|2259.43|2257.93|2260.7|2259.2|2260.73|2259.23|2258.74|2257.24|0
1638168000000|2021-11-29 06:40:00|2260.71|2259.21|2262.63|2261.13|2262.63|2261.13|2260.6|2259.1|0
1638168300000|2021-11-29 06:45:00|2262.62|2261.12|2263.11|2261.61|2265.42|2263.92|2262.62|2261.12|0
1638168600000|2021-11-29 06:50:00|2263.07|2261.57|2266.58|2265.08|2266.77|2265.27|2263.02|2261.52|0
1638168900000|2021-11-29 06:55:00|2266.61|2265.11|2268.58|2267.08|2269.35|2267.85|2265.9|2264.4|0
1638169200000|2021-11-29 07:00:00|2268.3|2266.8|2262.5|2261|2270.01|2268.51|2258.37|2256.87|0
1638169500000|2021-11-29 07:05:00|2262.49|2260.99|2264.19|2262.69|2265.37|2263.87|2260.77|2259.27|0
1638169800000|2021-11-29 07:10:00|2264.3|2262.8|2264.13|2262.63|2264.34|2262.84|2259.23|2257.73|0
1638170100000|2021-11-29 07:15:00|2264.12|2262.62|2265.22|2263.72|2266.13|2264.63|2260.95|2259.45|0
1638170400000|2021-11-29 07:20:00|2265.16|2263.66|2264.07|2262.57|2266.01|2264.51|2262.17|2260.67|0
1638170700000|2021-11-29 07:25:00|2264.05|2262.55|2264.54|2263.04|2264.55|2263.05|2262.42|2260.92|0
1638171000000|2021-11-29 07:30:00|2264.53|2263.03|2264.07|2262.67|2271.07|2269.67|2259.19|2257.79|220
1638171300000|2021-11-29 07:35:00|2264.19|2262.79|2265.19|2263.79|2265.94|2264.54|2264.19|2262.79|55
1638171600000|2021-11-29 07:40:00|2265.32|2263.92|2263.32|2261.92|2265.32|2263.92|2262.82|2261.42|13
1638171900000|2021-11-29 07:45:00|2263.19|2261.79|2262.69|2261.29|2263.32|2261.92|2262.57|2261.17|30
1638172200000|2021-11-29 07:50:00|2262.82|2261.42|2264.82|2263.42|2264.82|2263.42|2262.82|2261.42|126
1638172500000|2021-11-29 07:55:00|2263.49|2261.99|2259.44|2257.94|2265.03|2263.53|2259.44|2257.94|0
1638172800000|2021-11-29 08:00:00|2259.34|2257.84|2269.24|2268.74|2269.62|2269.12|2256.12|2255.62|6272
1638173100000|2021-11-29 08:05:00|2269.37|2268.87|2272.99|2272.49|2277.62|2277.12|2268.37|2267.87|4868
1638173400000|2021-11-29 08:10:00|2272.87|2272.37|2273.37|2272.87|2274.62|2274.12|2267.12|2266.62|3639
1638173700000|2021-11-29 08:15:00|2273.12|2272.62|2276.87|2276.37|2276.87|2276.37|2272.87|2272.37|2906
1638174000000|2021-11-29 08:20:00|2276.74|2276.24|2275.37|2274.87|2280.12|2279.62|2275.12|2274.62|2949
1638174300000|2021-11-29 08:25:00|2275.49|2274.99|2274.62|2274.12|2276.12|2275.62|2272.12|2271.62|2557
1638174600000|2021-11-29 08:30:00|2274.74|2274.24|2277.37|2276.87|2279.62|2279.12|2274.62|2274.12|2826
1638174900000|2021-11-29 08:35:00|2277.62|2277.12|2275.12|2274.62|2279.37|2278.87|2274.62|2274.12|2734
1638175200000|2021-11-29 08:40:00|2274.97|2274.47|2268.22|2267.72|2274.97|2274.47|2267.22|2266.72|2700
1638175500000|2021-11-29 08:45:00|2267.97|2267.47|2262.59|2262.09|2268.09|2267.59|2261.72|2261.22|2474
1638175800000|2021-11-29 08:50:00|2262.34|2261.84|2261.47|2260.97|2263.22|2262.72|2260.72|2260.22|2742
1638176100000|2021-11-29 08:55:00|2261.34|2260.84|2258.47|2257.97|2262.47|2261.97|2255.34|2254.84|2585
1638176400000|2021-11-29 09:00:00|2258.09|2257.59|2262.47|2261.97|2263.47|2262.97|2257.72|2257.22|2514
1638176700000|2021-11-29 09:05:00|2262.59|2262.09|2270.34|2269.84|2271.72|2271.22|2262.47|2261.97|2782
1638177000000|2021-11-29 09:10:00|2270.47|2269.97|2272.22|2271.72|2274.47|2273.97|2269.72|2269.22|1971
1638177300000|2021-11-29 09:15:00|2272.47|2271.97|2267.72|2267.22|2272.72|2272.22|2266.47|2265.97|1483
1638177600000|2021-11-29 09:20:00|2267.97|2267.47|2269.47|2268.97|2269.47|2268.97|2266.22|2265.72|1652
1638177900000|2021-11-29 09:25:00|2268.72|2268.22|2271.22|2270.72|2271.22|2270.72|2266.72|2266.22|1549
1638178200000|2021-11-29 09:30:00|2271.47|2270.97|2265.97|2265.47|2271.59|2271.09|2263.22|2262.72|1734
1638178500000|2021-11-29 09:35:00|2266.09|2265.59|2266.47|2265.97|2266.72|2266.22|2263.97|2263.47|932
1638178800000|2021-11-29 09:40:00|2266.59|2266.09|2267.72|2267.22|2268.22|2267.72|2265.47|2264.97|1172
1638179100000|2021-11-29 09:45:00|2267.59|2267.09|2271.97|2271.47|2271.97|2271.47|2267.22|2266.72|1251
1638179400000|2021-11-29 09:50:00|2272.22|2271.72|2268.97|2268.47|2273.47|2272.97|2268.22|2267.72|1601
1638179700000|2021-11-29 09:55:00|2269.09|2268.59|2268.97|2268.47|2270.97|2270.47|2268.72|2268.22|1561
1638180000000|2021-11-29 10:00:00|2269.22|2268.72|2270.47|2269.97|2270.72|2270.22|2269.09|2268.59|1300
1638180300000|2021-11-29 10:05:00|2270.34|2269.84|2268.47|2267.97|2271.22|2270.72|2265.72|2265.22|1131
1638180600000|2021-11-29 10:10:00|2268.59|2268.09|2268.72|2268.22|2270.47|2269.97|2267.72|2267.22|938
1638180900000|2021-11-29 10:15:00|2268.59|2268.09|2270.34|2269.84|2270.47|2269.97|2267.09|2266.59|667
1638181200000|2021-11-29 10:20:00|2270.22|2269.72|2275.22|2274.72|2275.72|2275.22|2270.09|2269.59|1462
1638181500000|2021-11-29 10:25:00|2274.72|2274.22|2273.22|2272.72|2274.97|2274.47|2272.22|2271.72|786
1638181800000|2021-11-29 10:30:00|2272.97|2272.47|2272.97|2272.47|2273.59|2273.09|2271.47|2270.97|655
1638182100000|2021-11-29 10:35:00|2273.09|2272.59|2270.59|2270.09|2273.22|2272.72|2270.47|2269.97|243
1638182400000|2021-11-29 10:40:00|2271.34|2270.84|2270.22|2269.72|2272.22|2271.72|2269.22|2268.72|812
1638182700000|2021-11-29 10:45:00|2269.72|2269.22|2271.47|2270.97|2271.84|2271.34|2269.09|2268.59|515
1638183000000|2021-11-29 10:50:00|2271.59|2271.09|2273.97|2273.47|2274.22|2273.72|2270.97|2270.47|587
1638183300000|2021-11-29 10:55:00|2273.84|2273.34|2272.47|2271.97|2274.47|2273.97|2272.22|2271.72|608
1638183600000|2021-11-29 11:00:00|2272.22|2271.72|2273.72|2273.22|2273.97|2273.47|2271.72|2271.22|518
1638183900000|2021-11-29 11:05:00|2273.59|2273.09|2273.97|2273.47|2274.72|2274.22|2272.72|2272.22|684
1638184200000|2021-11-29 11:10:00|2273.84|2273.34|2274.34|2273.84|2274.47|2273.97|2273.72|2273.22|684
1638184500000|2021-11-29 11:15:00|2274.22|2273.72|2274.22|2273.72|2274.72|2274.22|2272.97|2272.47|638
1638184800000|2021-11-29 11:20:00|2273.84|2273.34|2275.72|2275.22|2275.97|2275.47|2273.59|2273.09|751
1638185100000|2021-11-29 11:25:00|2275.59|2275.09|2275.47|2274.97|2277.22|2276.72|2275.47|2274.97|559
1638185400000|2021-11-29 11:30:00|2275.72|2275.22|2277.47|2276.97|2277.59|2277.09|2274.97|2274.47|330
1638185700000|2021-11-29 11:35:00|2277.59|2277.09|2276.47|2275.97|2277.72|2277.22|2276.22|2275.72|486
1638186000000|2021-11-29 11:40:00|2276.34|2275.84|2277.59|2277.09|2277.72|2277.22|2275.97|2275.47|385
1638186300000|2021-11-29 11:45:00|2277.72|2277.22|2277.72|2277.22|2277.97|2277.47|2276.97|2276.47|325
1638186600000|2021-11-29 11:50:00|2277.97|2277.47|2275.97|2275.47|2277.97|2277.47|2275.97|2275.47|708
1638186900000|2021-11-29 11:55:00|2275.72|2275.22|2275.09|2274.59|2278.09|2277.59|2274.97|2274.47|797
1638187200000|2021-11-29 12:00:00|2275.22|2274.72|2272.72|2272.22|2275.47|2274.97|2272.72|2272.22|746
1638187500000|2021-11-29 12:05:00|2272.59|2272.09|2272.97|2272.47|2273.97|2273.47|2271.97|2271.47|718
1638187800000|2021-11-29 12:10:00|2272.72|2272.22|2273.47|2272.97|2273.97|2273.47|2272.47|2271.97|686
1638188100000|2021-11-29 12:15:00|2273.59|2273.09|2274.97|2274.47|2275.59|2275.09|2272.97|2272.47|483
1638188400000|2021-11-29 12:20:00|2275.22|2274.72|2274.72|2274.22|2276.59|2276.09|2274.09|2273.59|482
1638188700000|2021-11-29 12:25:00|2274.59|2274.09|2273.72|2273.22|2275.97|2275.47|2273.72|2273.22|506
1638189000000|2021-11-29 12:30:00|2273.84|2273.34|2275.72|2275.22|2275.72|2275.22|2273.84|2273.34|553
1638189300000|2021-11-29 12:35:00|2275.59|2275.09|2278.47|2277.97|2278.47|2277.97|2275.59|2275.09|498
1638189600000|2021-11-29 12:40:00|2278.34|2277.84|2278.22|2277.72|2278.47|2277.97|2277.72|2277.22|453
1638189900000|2021-11-29 12:45:00|2278.34|2277.84|2278.72|2278.22|2278.97|2278.47|2277.22|2276.72|502
1638190200000|2021-11-29 12:50:00|2278.59|2278.09|2277.47|2276.97|2278.72|2278.22|2276.84|2276.34|525
1638190500000|2021-11-29 12:55:00|2277.59|2277.09|2278.09|2277.59|2278.97|2278.47|2277.47|2276.97|518
1638190800000|2021-11-29 13:00:00|2277.97|2277.47|2278.09|2277.59|2278.47|2277.97|2277.72|2277.22|674
1638191100000|2021-11-29 13:05:00|2278.22|2277.72|2277.84|2277.34|2278.59|2278.09|2276.97|2276.47|826
1638191400000|2021-11-29 13:10:00|2277.97|2277.47|2278.47|2277.97|2278.47|2277.97|2277.47|2276.97|533
1638191700000|2021-11-29 13:15:00|2278.72|2278.22|2278.72|2278.22|2278.97|2278.47|2277.72|2277.22|418
1638192000000|2021-11-29 13:20:00|2278.59|2278.09|2279.47|2278.97|2279.47|2278.97|2277.47|2276.97|544
1638192300000|2021-11-29 13:25:00|2279.22|2278.72|2278.22|2277.72|2279.72|2279.22|2277.47|2276.97|531
1638192600000|2021-11-29 13:30:00|2278.09|2277.59|2276.72|2276.22|2278.47|2277.97|2276.47|2275.97|422
1638192900000|2021-11-29 13:35:00|2276.84|2276.34|2276.22|2275.72|2277.22|2276.72|2275.47|2274.97|574
1638193200000|2021-11-29 13:40:00|2276.09|2275.59|2278.22|2277.72|2278.22|2277.72|2275.72|2275.22|447
1638193500000|2021-11-29 13:45:00|2278.09|2277.59|2280.72|2280.22|2281.47|2280.97|2278.09|2277.59|1154
1638193800000|2021-11-29 13:50:00|2280.84|2280.34|2280.72|2280.22|2281.72|2281.22|2280.09|2279.59|729
1638194100000|2021-11-29 13:55:00|2280.59|2280.09|2282.22|2281.72|2282.97|2282.47|2280.47|2279.97|774
1638194400000|2021-11-29 14:00:00|2282.09|2281.59|2284.47|2283.97|2284.47|2283.97|2281.97|2281.47|1014
1638194700000|2021-11-29 14:05:00|2284.59|2284.09|2285.22|2284.72|2285.47|2284.97|2284.22|2283.72|1170
1638195000000|2021-11-29 14:10:00|2285.47|2284.97|2286.97|2286.47|2286.97|2286.47|2285.22|2284.72|996
1638195300000|2021-11-29 14:15:00|2287.09|2286.59|2285.72|2285.22|2287.47|2286.97|2285.72|2285.22|1144
1638195600000|2021-11-29 14:20:00|2285.59|2285.09|2283.97|2283.47|2285.59|2285.09|2283.09|2282.59|1422
1638195900000|2021-11-29 14:25:00|2283.84|2283.34|2282.22|2281.72|2283.97|2283.47|2280.97|2280.47|864
1638196200000|2021-11-29 14:30:00|2282.34|2281.84|2280.72|2280.22|2282.72|2282.22|2279.22|2278.72|1942
1638196500000|2021-11-29 14:35:00|2280.59|2280.09|2281.22|2280.72|2281.22|2280.72|2278.72|2278.22|1527
1638196800000|2021-11-29 14:40:00|2280.97|2280.47|2280.22|2279.72|2281.47|2280.97|2279.09|2278.59|1584
1638197100000|2021-11-29 14:45:00|2280.34|2279.84|2275.47|2274.97|2280.47|2279.97|2275.34|2274.84|2447
1638197400000|2021-11-29 14:50:00|2275.22|2274.72|2279.97|2279.47|2281.59|2281.09|2274.59|2274.09|2293
1638197700000|2021-11-29 14:55:00|2280.22|2279.72|2280.22|2279.72|2281.47|2280.97|2278.34|2277.84|2009
1638198000000|2021-11-29 15:00:00|2280.09|2279.59|2279.22|2278.72|2282.97|2282.47|2278.97|2278.47|2160
1638198300000|2021-11-29 15:05:00|2279.09|2278.59|2279.84|2279.34|2280.97|2280.47|2277.59|2277.09|1430
1638198600000|2021-11-29 15:10:00|2279.72|2279.22|2278.47|2277.97|2280.97|2280.47|2277.97|2277.47|1517
1638198900000|2021-11-29 15:15:00|2278.59|2278.09|2279.34|2278.84|2280.22|2279.72|2277.72|2277.22|1272
1638199200000|2021-11-29 15:20:00|2279.47|2278.97|2281.22|2280.72|2281.97|2281.47|2278.97|2278.47|1511
1638199500000|2021-11-29 15:25:00|2281.34|2280.84|2275.59|2275.09|2281.97|2281.47|2275.22|2274.72|1760
1638199800000|2021-11-29 15:30:00|2275.72|2275.22|2276.47|2275.97|2276.72|2276.22|2273.59|2273.09|1672
1638200100000|2021-11-29 15:35:00|2276.34|2275.84|2272.72|2272.22|2277.47|2276.97|2272.47|2271.97|1422
1638200400000|2021-11-29 15:40:00|2272.84|2272.34|2269.97|2269.47|2272.97|2272.47|2267.97|2267.47|1623
1638200700000|2021-11-29 15:45:00|2270.09|2269.59|2266.72|2266.22|2271.47|2270.97|2266.72|2266.22|1899
1638201000000|2021-11-29 15:50:00|2266.59|2266.09|2266.47|2265.97|2267.22|2266.72|2264.84|2264.34|1907
1638201300000|2021-11-29 15:55:00|2266.72|2266.22|2269.76|2269.26|2269.97|2269.47|2266.59|2266.09|1632
1638201600000|2021-11-29 16:00:00|2269.63|2269.13|2270.82|2270.32|2271.57|2271.07|2268.69|2268.19|2226
1638201900000|2021-11-29 16:05:00|2270.57|2270.07|2271.32|2270.82|2272.19|2271.69|2270.07|2269.57|1474
1638202200000|2021-11-29 16:10:00|2271.44|2270.94|2272.82|2272.32|2273.57|2273.07|2271.32|2270.82|1788
1638202500000|2021-11-29 16:15:00|2273.07|2272.57|2274.32|2273.82|2276.32|2275.82|2273.07|2272.57|2650
1638202800000|2021-11-29 16:20:00|2274.19|2273.69|2273.24|2271.74|2275.57|2275.07|2271.82|2271.32|2718
1638203100000|2021-11-29 16:25:00|2273.2|2271.7|2270.84|2269.34|2275.05|2273.55|2270.36|2268.86|1166
1638203400000|2021-11-29 16:30:00|2270.9|2269.4|2270.27|2268.87|2273.27|2271.87|2269.14|2267.74|251
1638203700000|2021-11-29 16:35:00|2270.14|2268.74|2272.14|2270.74|2273.52|2272.12|2270.14|2268.74|72
1638204000000|2021-11-29 16:40:00|2271.89|2270.49|2271.52|2270.12|2274.39|2272.99|2271.39|2269.99|170
1638204300000|2021-11-29 16:45:00|2272.14|2270.74|2271.77|2270.37|2273.64|2272.24|2271.14|2269.74|41
1638204600000|2021-11-29 16:50:00|2271.64|2270.24|2273.52|2272.12|2273.77|2272.37|2271.64|2270.24|32
1638204900000|2021-11-29 16:55:00|2273.64|2272.24|2274.94|2273.44|2274.94|2273.49|2273.27|2271.87|35
1638205200000|2021-11-29 17:00:00|2275.12|2273.62|2275.79|2274.29|2276.19|2274.69|2274.85|2273.35|0
1638205500000|2021-11-29 17:05:00|2275.82|2274.32|2277.59|2276.09|2277.89|2276.39|2275.82|2274.32|0
1638205800000|2021-11-29 17:10:00|2277.69|2276.19|2278|2276.5|2278.48|2276.98|2277.26|2275.76|0
1638206100000|2021-11-29 17:15:00|2278.18|2276.68|2280.15|2278.65|2280.18|2278.68|2277.78|2276.28|0
1638206400000|2021-11-29 17:20:00|2280.11|2278.61|2282.4|2280.9|2282.62|2281.12|2280.11|2278.61|0
1638206700000|2021-11-29 17:25:00|2282.44|2280.94|2282.57|2281.07|2282.95|2281.45|2281.47|2279.97|0
1638207000000|2021-11-29 17:30:00|2282.61|2281.11|2284.82|2283.32|2285.08|2283.58|2282.45|2280.95|0
1638207300000|2021-11-29 17:35:00|2284.78|2283.28|2284.33|2282.83|2285.74|2284.24|2284.24|2282.74|0
1638207600000|2021-11-29 17:40:00|2284.51|2283.01|2284.79|2283.29|2284.96|2283.46|2284.33|2282.83|0
1638207900000|2021-11-29 17:45:00|2284.81|2283.31|2285.53|2284.03|2286.01|2284.51|2284.68|2283.18|0
1638208200000|2021-11-29 17:50:00|2285.57|2284.07|2284.76|2283.26|2285.83|2284.33|2284.76|2283.26|0
1638208500000|2021-11-29 17:55:00|2284.79|2283.29|2285.24|2283.74|2285.72|2284.22|2284.79|2283.29|0
1638208800000|2021-11-29 18:00:00|2285.27|2283.77|2286.3|2284.8|2286.77|2285.27|2285.27|2283.77|0
1638209100000|2021-11-29 18:05:00|2286.26|2284.76|2287.47|2285.97|2287.73|2286.23|2286.09|2284.59|0
1638209400000|2021-11-29 18:10:00|2287.56|2286.06|2286.14|2284.64|2287.95|2286.45|2285.89|2284.39|0
1638209700000|2021-11-29 18:15:00|2286.18|2284.68|2285.37|2283.87|2286.73|2285.23|2284.78|2283.28|0
1638210000000|2021-11-29 18:20:00|2285.41|2283.91|2284.47|2282.97|2285.66|2284.16|2284.47|2282.97|0
1638210300000|2021-11-29 18:25:00|2284.51|2283.01|2285.06|2283.56|2285.06|2283.56|2283.92|2282.42|0
1638210600000|2021-11-29 18:30:00|2285.02|2283.52|2285.39|2283.89|2286.13|2284.63|2284.8|2283.3|0
1638210900000|2021-11-29 18:35:00|2285.41|2283.91|2283.27|2281.77|2285.43|2283.93|2283.14|2281.64|0
1638211200000|2021-11-29 18:40:00|2283.36|2281.86|2284.03|2282.53|2284.15|2282.65|2283.27|2281.77|0
1638211500000|2021-11-29 18:45:00|2283.94|2282.44|2284.95|2283.45|2284.95|2283.45|2283.81|2282.31|0
1638211800000|2021-11-29 18:50:00|2284.91|2283.41|2284.88|2283.38|2284.91|2283.41|2284.25|2282.75|0
1638212100000|2021-11-29 18:55:00|2284.9|2283.4|2285.76|2284.26|2285.8|2284.3|2284.88|2283.38|0
1638212400000|2021-11-29 19:00:00|2285.8|2284.3|2285.47|2283.97|2285.83|2284.33|2284.36|2282.86|0
1638212700000|2021-11-29 19:05:00|2285.28|2283.78|2284.98|2283.48|2285.6|2284.1|2284.68|2283.18|0
1638213000000|2021-11-29 19:10:00|2284.94|2283.44|2285.27|2283.77|2285.53|2284.03|2284.94|2283.44|0
1638213300000|2021-11-29 19:15:00|2285.36|2283.86|2284.42|2282.92|2285.49|2283.99|2284.13|2282.63|0
1638213600000|2021-11-29 19:20:00|2284.39|2282.89|2284.02|2282.52|2285.05|2283.55|2283.69|2282.19|0
1638213900000|2021-11-29 19:25:00|2284.06|2282.56|2283.61|2282.11|2284.39|2282.89|2283.13|2281.63|0
1638214200000|2021-11-29 19:30:00|2283.69|2282.19|2283.13|2281.63|2283.94|2282.44|2281.81|2280.31|0
1638214500000|2021-11-29 19:35:00|2283.32|2281.82|2281.46|2279.96|2283.36|2281.86|2281.35|2279.85|0
1638214800000|2021-11-29 19:40:00|2281.49|2279.99|2282.71|2281.21|2283|2281.5|2281.49|2279.99|0
1638215100000|2021-11-29 19:45:00|2282.75|2281.25|2282.51|2281.01|2283.21|2281.71|2282.15|2280.65|0
1638215400000|2021-11-29 19:50:00|2282.48|2280.98|2281.89|2280.39|2283.62|2282.12|2281.72|2280.22|0
1638215700000|2021-11-29 19:55:00|2281.85|2280.35|2282.58|2281.08|2282.76|2281.26|2281.72|2280.22|0
1638216000000|2021-11-29 20:00:00|2282.54|2281.04|2281.99|2280.49|2283.2|2281.7|2281.99|2280.49|0
1638216300000|2021-11-29 20:05:00|2282.03|2280.53|2282.61|2281.11|2282.65|2281.15|2280.63|2279.13|0
1638216600000|2021-11-29 20:10:00|2282.52|2281.02|2283.72|2282.22|2283.76|2282.26|2282.17|2280.67|0
1638216900000|2021-11-29 20:15:00|2283.68|2282.18|2283.88|2282.38|2284.83|2283.33|2283.29|2281.79|0
1638217200000|2021-11-29 20:20:00|2283.92|2282.42|2282.92|2281.42|2284.07|2282.57|2282.68|2281.18|0
1638217500000|2021-11-29 20:25:00|2282.96|2281.46|2282.48|2280.98|2283.36|2281.86|2282.37|2280.87|0
1638217800000|2021-11-29 20:30:00|2282.44|2280.94|2283.36|2281.86|2283.51|2282.01|2281.86|2280.36|0
1638218100000|2021-11-29 20:35:00|2283.33|2281.83|2282.89|2281.39|2283.59|2282.09|2282.33|2280.83|0
1638218400000|2021-11-29 20:40:00|2282.85|2281.35|2282.15|2280.65|2283.03|2281.53|2281.27|2279.77|0
1638218700000|2021-11-29 20:45:00|2281.97|2280.47|2281.46|2279.96|2281.97|2280.47|2280.49|2278.99|0
1638219000000|2021-11-29 20:50:00|2281.49|2279.99|2281.47|2279.97|2281.87|2280.37|2279.71|2278.21|0
1638219300000|2021-11-29 20:55:00|2281.28|2279.78|2279.86|2278.36|2282|2280.5|2278.91|2277.41|0
1638219600000|2021-11-29 21:00:00|2279.84|2278.34|2280.25|2278.75|2281.27|2279.77|2279.39|2277.89|0
1638219900000|2021-11-29 21:05:00|2280.31|2278.81|2281.62|2280.12|2281.94|2280.44|2280.31|2278.81|0
1638220200000|2021-11-29 21:10:00|2281.64|2280.14|2281.22|2279.72|2282.55|2281.05|2281.08|2279.58|0
1638220500000|2021-11-29 21:15:00|2281.24|2279.74|2281.89|2280.39|2282.15|2280.65|2280.73|2279.23|0
1638220800000|2021-11-29 21:20:00|2281.91|2280.41|2282.02|2280.52|2282.47|2280.97|2281.8|2280.3|0
1638221100000|2021-11-29 21:25:00|2282.01|2280.51|2281.67|2280.17|2282.25|2280.75|2281.58|2280.08|0
1638221400000|2021-11-29 21:30:00|2281.69|2280.19|2282.15|2280.65|2282.69|2281.19|2281.69|2280.19|0
1638221700000|2021-11-29 21:35:00|2282.17|2280.67|2282.69|2281.19|2283.05|2281.55|2282.17|2280.67|0
1638222000000|2021-11-29 21:40:00|2282.71|2281.21|2282.92|2281.42|2282.92|2281.42|2282.69|2281.19|0
1638222300000|2021-11-29 21:45:00|2282.93|2281.43|2282.82|2281.32|2283.14|2281.64|2282.69|2281.19|0
1638222600000|2021-11-29 21:50:00|2282.84|2281.34|2283.14|2281.64|2283.27|2281.77|2282.82|2281.32|0
1638222900000|2021-11-29 21:55:00|2283.12|2281.62|2282.42|2280.92|2283.14|2281.64|2282.25|2280.75|0
1638223200000|2021-11-29 22:00:00|2282.44|2280.94|2282.41|2280.91|2282.44|2280.94|2282.37|2280.87|0
1638223500000|2021-11-29 22:05:00|2282.37|2280.87|2282.29|2280.79|2282.52|2281.02|2282.03|2280.53|0
1638223800000|2021-11-29 22:10:00|2282.14|2280.64|2282.52|2281.02|2282.52|2281.02|2282.03|2280.53|0
1638224100000|2021-11-29 22:15:00|2282.51|2281.01|2282.1|2280.6|2282.51|2281.01|2282.1|2280.6|0
1638224400000|2021-11-29 22:20:00|2282.13|2280.63|2282.13|2280.63|2282.17|2280.67|2282.1|2280.6|0
1638224700000|2021-11-29 22:25:00|2282.4|2280.9|2282.43|2280.93|2282.51|2281.01|2282.4|2280.9|0
1638225000000|2021-11-29 22:30:00|2282.47|2280.97|2282.4|2280.9|2282.47|2280.97|2282.28|2280.78|0
1638225300000|2021-11-29 22:35:00|2282.81|2281.31|2282.92|2281.42|2282.92|2281.42|2282.43|2280.93|0
1638225600000|2021-11-29 22:40:00|2283.07|2281.57|2283.07|2281.57|2283.07|2281.57|2283.07|2281.57|0
1638225900000|2021-11-29 22:45:00|2283.03|2281.53|2282.95|2281.45|2283.03|2281.53|2282.73|2281.23|0
1638226200000|2021-11-29 22:50:00|2282.99|2281.49|2282.95|2281.45|2282.99|2281.49|2282.95|2281.45|0
1638226500000|2021-11-29 22:55:00|2282.88|2281.38|2283.03|2281.53|2283.1|2281.6|2282.88|2281.38|0
1638226800000|2021-11-29 23:00:00|2283.14|2281.64|2284.51|2283.01|2284.86|2283.36|2282.86|2281.36|0
1638227100000|2021-11-29 23:05:00|2284.53|2283.03|2284.51|2283.01|2284.64|2283.14|2283.93|2282.43|0
1638227400000|2021-11-29 23:10:00|2284.54|2283.04|2285.66|2284.16|2285.88|2284.38|2284.51|2283.01|0
1638227700000|2021-11-29 23:15:00|2285.67|2284.17|2285.66|2284.16|2285.88|2284.38|2285.4|2283.9|0
1638228000000|2021-11-29 23:20:00|2285.68|2284.18|2286.42|2284.92|2286.87|2285.37|2285.68|2284.18|0
1638228300000|2021-11-29 23:25:00|2286.44|2284.94|2285.96|2284.46|2286.55|2285.05|2285.87|2284.37|0
1638228600000|2021-11-29 23:30:00|2286|2284.5|2286.55|2285.05|2286.64|2285.14|2285.87|2284.37|0
1638228900000|2021-11-29 23:35:00|2286.57|2285.07|2286.62|2285.12|2286.87|2285.37|2286.2|2284.7|0
1638229200000|2021-11-29 23:40:00|2286.64|2285.14|2286.62|2285.12|2286.93|2285.43|2286.4|2284.9|0
1638229500000|2021-11-29 23:45:00|2286.61|2285.11|2286.4|2284.9|2286.62|2285.12|2286.31|2284.81|0
1638229800000|2021-11-29 23:50:00|2286.42|2284.92|2286.67|2285.17|2287.02|2285.52|2286.4|2284.9|0
1638230100000|2021-11-29 23:55:00|2286.69|2285.19|2286.44|2284.94|2286.8|2285.3|2285.64|2284.14|0
1638230400000|2021-11-30 00:00:00|2286.46|2284.96|2286.89|2285.39|2287.11|2285.61|2286.22|2284.72|0
1638230700000|2021-11-30 00:05:00|2286.91|2285.41|2286.44|2284.94|2287.11|2285.61|2286.35|2284.85|0
1638231000000|2021-11-30 00:10:00|2286.46|2284.96|2285.49|2283.99|2286.89|2285.39|2285.4|2283.9|0
1638231300000|2021-11-30 00:15:00|2285.48|2283.98|2287.76|2286.26|2288.66|2287.16|2285.4|2283.9|0
1638231600000|2021-11-30 00:20:00|2287.74|2286.24|2289.78|2288.28|2289.99|2288.49|2287.55|2286.05|0
1638231900000|2021-11-30 00:25:00|2289.77|2288.27|2290|2288.5|2290.21|2288.71|2289.13|2287.63|0
1638232200000|2021-11-30 00:30:00|2289.99|2288.49|2290.89|2289.39|2291.32|2289.82|2289.33|2287.83|0
1638232500000|2021-11-30 00:35:00|2290.91|2289.41|2292.61|2291.11|2292.65|2291.15|2290.91|2289.41|0
1638232800000|2021-11-30 00:40:00|2292.67|2291.17|2292.13|2290.63|2293.05|2291.55|2291.92|2290.42|0
1638233100000|2021-11-30 00:45:00|2292.12|2290.62|2293.15|2291.65|2293.7|2292.2|2292.12|2290.62|0
1638233400000|2021-11-30 00:50:00|2293.19|2291.69|2293.91|2292.41|2294.36|2292.86|2293.19|2291.69|0
1638233700000|2021-11-30 00:55:00|2293.84|2292.34|2293.69|2292.19|2293.91|2292.41|2293.26|2291.76|0
1638234000000|2021-11-30 01:00:00|2293.7|2292.2|2293.05|2291.55|2293.95|2292.45|2292.61|2291.11|0
1638234300000|2021-11-30 01:05:00|2293.04|2291.54|2292.87|2291.37|2293.52|2292.02|2292.75|2291.25|0
1638234600000|2021-11-30 01:10:00|2292.88|2291.38|2293.54|2292.04|2293.54|2292.04|2292.88|2291.38|0
1638234900000|2021-11-30 01:15:00|2293.47|2291.97|2291.16|2289.66|2293.56|2292.06|2291.16|2289.66|0
1638235200000|2021-11-30 01:20:00|2291.14|2289.64|2291.34|2289.84|2291.34|2289.84|2289.81|2288.31|0
1638235500000|2021-11-30 01:25:00|2291.35|2289.85|2292.9|2291.4|2293.2|2291.7|2291.34|2289.84|0
1638235800000|2021-11-30 01:30:00|2292.88|2291.38|2291.62|2290.12|2293.12|2291.62|2291.16|2289.66|0
1638236100000|2021-11-30 01:35:00|2291.61|2290.11|2290.11|2288.61|2291.62|2290.12|2289.88|2288.38|0
1638236400000|2021-11-30 01:40:00|2290.15|2288.65|2290.77|2289.27|2290.99|2289.49|2290.09|2288.59|0
1638236700000|2021-11-30 01:45:00|2290.78|2289.28|2291.03|2289.53|2291.24|2289.74|2290.56|2289.06|0
1638237000000|2021-11-30 01:50:00|2290.96|2289.46|2291.03|2289.53|2291.48|2289.98|2290.81|2289.31|0
1638237300000|2021-11-30 01:55:00|2290.96|2289.46|2289.45|2287.95|2290.96|2289.46|2289.45|2287.95|0
1638237600000|2021-11-30 02:00:00|2289.43|2287.93|2289.47|2287.97|2289.89|2288.39|2289.03|2287.53|0
1638237900000|2021-11-30 02:05:00|2289.46|2287.96|2288.74|2287.24|2290.13|2288.63|2288.74|2287.24|0
1638238200000|2021-11-30 02:10:00|2288.75|2287.25|2287.46|2285.96|2289.18|2287.68|2287.44|2285.94|0
1638238500000|2021-11-30 02:15:00|2287.44|2285.94|2287.57|2286.07|2287.93|2286.43|2287.44|2285.94|0
1638238800000|2021-11-30 02:20:00|2287.61|2286.11|2286.13|2284.63|2287.93|2286.43|2286.13|2284.63|0
1638239100000|2021-11-30 02:25:00|2286.15|2284.65|2285.92|2284.42|2286.45|2284.95|2284.05|2282.55|0
1638239400000|2021-11-30 02:30:00|2285.88|2284.38|2284.09|2282.59|2285.92|2284.42|2283.63|2282.13|0
1638239700000|2021-11-30 02:35:00|2284.08|2282.58|2283.85|2282.35|2284.31|2282.81|2283.18|2281.68|0
1638240000000|2021-11-30 02:40:00|2283.82|2282.32|2284|2282.5|2284.57|2283.07|2283.29|2281.79|0
1638240300000|2021-11-30 02:45:00|2283.98|2282.48|2284.37|2282.87|2284.37|2282.87|2283.77|2282.27|0
1638240600000|2021-11-30 02:50:00|2284.36|2282.86|2285.01|2283.51|2285.33|2283.83|2284.14|2282.64|0
1638240900000|2021-11-30 02:55:00|2285.02|2283.52|2285.28|2283.78|2285.52|2284.02|2285.02|2283.52|0
1638241200000|2021-11-30 03:00:00|2285.29|2283.79|2283.95|2282.45|2285.52|2284.02|2283.95|2282.45|0
1638241500000|2021-11-30 03:05:00|2283.96|2282.46|2282.4|2280.9|2284.17|2282.67|2282.24|2280.74|0
1638241800000|2021-11-30 03:10:00|2282.44|2280.94|2280.83|2279.33|2282.63|2281.13|2280.83|2279.33|0
1638242100000|2021-11-30 03:15:00|2280.82|2279.32|2280.42|2278.92|2280.82|2279.32|2279.53|2278.03|0
1638242400000|2021-11-30 03:20:00|2280.45|2278.95|2279.99|2278.49|2281.1|2279.6|2279.76|2278.26|0
1638242700000|2021-11-30 03:25:00|2279.98|2278.48|2279.48|2277.98|2280.42|2278.92|2279.35|2277.85|0
1638243000000|2021-11-30 03:30:00|2279.51|2278.01|2281.37|2279.87|2281.81|2280.31|2279.46|2277.96|0
1638243300000|2021-11-30 03:35:00|2281.35|2279.85|2282.21|2280.71|2282.24|2280.74|2281.13|2279.63|0
1638243600000|2021-11-30 03:40:00|2282.2|2280.7|2282.3|2280.8|2282.65|2281.15|2282.08|2280.58|0
1638243900000|2021-11-30 03:45:00|2282.34|2280.84|2282.67|2281.17|2282.85|2281.35|2282.34|2280.84|0
1638244200000|2021-11-30 03:50:00|2282.71|2281.21|2282.87|2281.37|2283.15|2281.65|2282.66|2281.16|0
1638244500000|2021-11-30 03:55:00|2282.9|2281.4|2282.99|2281.49|2283.33|2281.83|2282.65|2281.15|0
1638244800000|2021-11-30 04:00:00|2283.02|2281.52|2283.42|2281.92|2283.87|2282.37|2282.46|2280.96|0
1638245100000|2021-11-30 04:05:00|2283.41|2281.91|2282.56|2281.06|2283.42|2281.92|2282.1|2280.6|0
1638245400000|2021-11-30 04:10:00|2282.55|2281.05|2282.12|2280.62|2283.01|2281.51|2282.11|2280.61|0
1638245700000|2021-11-30 04:15:00|2282.11|2280.61|2282.11|2280.61|2282.32|2280.82|2281.43|2279.93|0
1638246000000|2021-11-30 04:20:00|2282.12|2280.62|2281.45|2279.95|2282.22|2280.72|2281.45|2279.95|0
1638246300000|2021-11-30 04:25:00|2281.46|2279.96|2280.74|2279.24|2281.46|2279.96|2279.85|2278.35|0
1638246600000|2021-11-30 04:30:00|2280.67|2279.17|2280.01|2278.51|2280.95|2279.45|2279.89|2278.39|0
1638246900000|2021-11-30 04:35:00|2280.02|2278.52|2279.56|2278.06|2280.26|2278.76|2279.31|2277.81|0
1638247200000|2021-11-30 04:40:00|2279.55|2278.05|2278.94|2277.44|2279.55|2278.05|2278.64|2277.14|0
1638247500000|2021-11-30 04:45:00|2278.97|2277.47|2279.08|2277.58|2279.1|2277.6|2278.42|2276.92|0
1638247800000|2021-11-30 04:50:00|2279.06|2277.56|2279.61|2278.11|2279.63|2278.13|2278.8|2277.3|0
1638248100000|2021-11-30 04:55:00|2279.6|2278.1|2279.43|2277.93|2279.67|2278.17|2279.17|2277.67|0
1638248400000|2021-11-30 05:00:00|2279.47|2277.97|2277.62|2276.12|2279.65|2278.15|2277.62|2276.12|0
1638248700000|2021-11-30 05:05:00|2277.6|2276.1|2272.23|2270.73|2277.6|2276.1|2271.99|2270.49|0
1638249000000|2021-11-30 05:10:00|2272.24|2270.74|2266.43|2264.93|2272.46|2270.96|2266.42|2264.92|0
1638249300000|2021-11-30 05:15:00|2266.46|2264.96|2257.59|2256.09|2267.56|2266.06|2256.28|2254.78|0
1638249600000|2021-11-30 05:20:00|2257.61|2256.11|2250.16|2248.66|2258.04|2256.54|2248.01|2246.51|0
1638249900000|2021-11-30 05:25:00|2250.17|2248.67|2255.63|2254.13|2257.15|2255.65|2248.19|2246.69|0
1638250200000|2021-11-30 05:30:00|2255.62|2254.12|2254.9|2253.4|2256.49|2254.99|2250.96|2249.46|0
1638250500000|2021-11-30 05:35:00|2254.95|2253.45|2250.44|2248.94|2255.36|2253.86|2247.62|2246.12|0
1638250800000|2021-11-30 05:40:00|2250.45|2248.95|2244.79|2243.29|2250.46|2248.96|2244.79|2243.29|0
1638251100000|2021-11-30 05:45:00|2244.73|2243.23|2241.61|2240.11|2244.97|2243.47|2239.85|2238.35|0
1638251400000|2021-11-30 05:50:00|2241.62|2240.12|2242.34|2240.84|2242.8|2241.3|2240.73|2239.23|0
1638251700000|2021-11-30 05:55:00|2242.33|2240.83|2241.34|2239.84|2244.55|2243.05|2241.34|2239.84|0
1638252000000|2021-11-30 06:00:00|2241.41|2239.91|2233.22|2231.72|2243.59|2242.09|2232.65|2231.15|0
1638252300000|2021-11-30 06:05:00|2233.26|2231.76|2227.92|2226.42|2233.79|2232.29|2223.69|2222.19|0
1638252600000|2021-11-30 06:10:00|2227.91|2226.41|2232.94|2231.44|2234.55|2233.05|2227.9|2226.4|0
1638252900000|2021-11-30 06:15:00|2232.92|2231.42|2237.3|2235.8|2238.04|2236.54|2231.58|2230.08|0
1638253200000|2021-11-30 06:20:00|2237.31|2235.81|2242.61|2241.11|2244.59|2243.09|2235.6|2234.1|0
1638253500000|2021-11-30 06:25:00|2242.62|2241.12|2244.44|2242.94|2245.54|2244.04|2240.98|2239.48|0
1638253800000|2021-11-30 06:30:00|2244.42|2242.92|2242.02|2240.52|2245.89|2244.39|2241.67|2240.17|0
1638254100000|2021-11-30 06:35:00|2241.81|2240.31|2241.5|2240|2243.02|2241.52|2241.13|2239.63|0
1638254400000|2021-11-30 06:40:00|2241.48|2239.98|2245.08|2243.58|2245.61|2244.11|2241.13|2239.63|0
1638254700000|2021-11-30 06:45:00|2245.06|2243.56|2248.08|2246.58|2248.11|2246.61|2242.71|2241.21|0
1638255000000|2021-11-30 06:50:00|2248.07|2246.57|2244.22|2242.72|2248.09|2246.59|2243.74|2242.24|0
1638255300000|2021-11-30 06:55:00|2244.23|2242.73|2244.57|2243.07|2245.28|2243.78|2242.8|2241.3|0
1638255600000|2021-11-30 07:00:00|2244.81|2243.31|2246.04|2244.54|2246.53|2245.03|2241.1|2239.6|0
1638255900000|2021-11-30 07:05:00|2246.07|2244.57|2250.37|2248.87|2251.96|2250.46|2246.04|2244.54|0
1638256200000|2021-11-30 07:10:00|2250.33|2248.83|2248.21|2246.71|2251.45|2249.95|2245.99|2244.49|0
1638256500000|2021-11-30 07:15:00|2248.24|2246.74|2249.14|2247.64|2250.47|2248.97|2246.27|2244.77|0
1638256800000|2021-11-30 07:20:00|2249.11|2247.61|2250.8|2249.3|2252.02|2250.52|2248.14|2246.64|0
1638257100000|2021-11-30 07:25:00|2250.73|2249.23|2247.61|2246.11|2251.94|2250.44|2246.63|2245.13|0
1638257400000|2021-11-30 07:30:00|2247.64|2246.14|2245.27|2243.87|2251.27|2249.87|2245.27|2243.87|113
1638257700000|2021-11-30 07:35:00|2245.14|2243.74|2245.89|2244.49|2246.27|2244.87|2244.64|2243.24|40
1638258000000|2021-11-30 07:40:00|2246.02|2244.62|2244.39|2242.99|2247.77|2246.37|2244.39|2242.99|48
1638258300000|2021-11-30 07:45:00|2244.14|2242.74|2245.52|2244.12|2245.64|2244.24|2243.52|2242.12|18
1638258600000|2021-11-30 07:50:00|2245.39|2243.99|2246.52|2245.12|2246.52|2245.12|2245.14|2243.74|53
1638258900000|2021-11-30 07:55:00|2247.16|2245.66|2250.04|2248.54|2250.25|2248.75|2246.19|2244.69|0
1638259200000|2021-11-30 08:00:00|2250.46|2248.96|2248.82|2248.32|2250.76|2249.26|2242.19|2241.69|5138
1638259500000|2021-11-30 08:05:00|2248.57|2248.07|2244.69|2244.19|2250.19|2249.69|2244.19|2243.69|3094
1638259800000|2021-11-30 08:10:00|2244.82|2244.32|2238.07|2237.57|2245.32|2244.82|2235.82|2235.32|4996
1638260100000|2021-11-30 08:15:00|2237.82|2237.32|2235.32|2234.82|2238.57|2238.07|2234.07|2233.57|4151
1638260400000|2021-11-30 08:20:00|2235.57|2235.07|2234.82|2234.32|2237.82|2237.32|2232.44|2231.94|3224
1638260700000|2021-11-30 08:25:00|2235.44|2234.94|2241.82|2241.32|2242.07|2241.57|2234.32|2233.82|2933
1638261000000|2021-11-30 08:30:00|2241.57|2241.07|2242.32|2241.82|2244.07|2243.57|2240.07|2239.57|3063
1638261300000|2021-11-30 08:35:00|2242.44|2241.94|2239.07|2238.57|2243.57|2243.07|2238.57|2238.07|2169
1638261600000|2021-11-30 08:40:00|2238.94|2238.44|2239|2238.5|2241.69|2241.19|2235.82|2235.32|2856
1638261900000|2021-11-30 08:45:00|2239.13|2238.63|2233.38|2232.88|2239.13|2238.63|2232.88|2232.38|2567
1638262200000|2021-11-30 08:50:00|2233.25|2232.75|2241.38|2240.88|2241.88|2241.38|2233|2232.5|2244
1638262500000|2021-11-30 08:55:00|2241.5|2241|2240.38|2239.88|2243.38|2242.88|2239.88|2239.38|2380
1638262800000|2021-11-30 09:00:00|2240.13|2239.63|2234.38|2233.88|2240.63|2240.13|2233.25|2232.75|2532
1638263100000|2021-11-30 09:05:00|2234.5|2234|2232.88|2232.38|2235.63|2235.13|2231.63|2231.13|2507
1638263400000|2021-11-30 09:10:00|2232.75|2232.25|2233.38|2232.88|2234.25|2233.75|2231.38|2230.88|2616
1638263700000|2021-11-30 09:15:00|2233.13|2232.63|2238.18|2237.68|2238.43|2237.93|2232.13|2231.63|2928
1638264000000|2021-11-30 09:20:00|2238.05|2237.55|2236.43|2235.93|2238.68|2238.18|2234.93|2234.43|2531
1638264300000|2021-11-30 09:25:00|2236.3|2235.8|2231.68|2231.18|2237.43|2236.93|2231.68|2231.18|1997
1638264600000|2021-11-30 09:30:00|2231.93|2231.43|2233.68|2233.18|2234.68|2234.18|2229.43|2228.93|1980
1638264900000|2021-11-30 09:35:00|2233.8|2233.3|2235.68|2235.18|2236.18|2235.68|2232.55|2232.05|1975
1638265200000|2021-11-30 09:40:00|2235.8|2235.3|2235.05|2234.55|2238.43|2237.93|2234.18|2233.68|1993
1638265500000|2021-11-30 09:45:00|2234.93|2234.43|2230.93|2230.43|2234.93|2234.43|2230.68|2230.18|1901
1638265800000|2021-11-30 09:50:00|2230.68|2230.18|2232.18|2231.68|2235.68|2235.18|2230.68|2230.18|2080
1638266100000|2021-11-30 09:55:00|2232.43|2231.93|2237.68|2237.18|2237.68|2237.18|2231.68|2231.18|1458
1638266400000|2021-11-30 10:00:00|2237.55|2237.05|2237.43|2236.93|2239.68|2239.18|2237.18|2236.68|2012
1638266700000|2021-11-30 10:05:00|2237.18|2236.68|2235.18|2234.68|2239.68|2239.18|2233.43|2232.93|1794
1638267000000|2021-11-30 10:10:00|2234.93|2234.43|2234.93|2234.43|2237.18|2236.68|2234.43|2233.93|1659
1638267300000|2021-11-30 10:15:00|2234.8|2234.3|2232.93|2232.43|2235.93|2235.43|2232.18|2231.68|1502
1638267600000|2021-11-30 10:20:00|2233.05|2232.55|2232.43|2231.93|2234.68|2234.18|2231.43|2230.93|1343
1638267900000|2021-11-30 10:25:00|2232.18|2231.68|2233.18|2232.68|2235.18|2234.68|2231.93|2231.43|1165
1638268200000|2021-11-30 10:30:00|2233.3|2232.8|2236.3|2235.8|2238.18|2237.68|2232.43|2231.93|1548
1638268500000|2021-11-30 10:35:00|2236.43|2235.93|2234.8|2234.3|2236.68|2236.18|2233.93|2233.43|1532
1638268800000|2021-11-30 10:40:00|2234.93|2234.43|2234.18|2233.68|2235.18|2234.68|2233.55|2233.05|941
1638269100000|2021-11-30 10:45:00|2233.68|2233.18|2231.68|2231.18|2233.68|2233.18|2229.68|2229.18|1864
1638269400000|2021-11-30 10:50:00|2231.55|2231.05|2231.93|2231.43|2233.43|2232.93|2230.68|2230.18|2042
1638269700000|2021-11-30 10:55:00|2231.8|2231.3|2235.68|2235.18|2236.3|2235.8|2231.8|2231.3|1829
1638270000000|2021-11-30 11:00:00|2235.93|2235.43|2234.93|2234.43|2237.55|2237.05|2234.18|2233.68|1284
1638270300000|2021-11-30 11:05:00|2234.8|2234.3|2236.68|2236.18|2236.8|2236.3|2234.43|2233.93|1261
1638270600000|2021-11-30 11:10:00|2236.43|2235.93|2233.05|2232.55|2236.68|2236.18|2232.93|2232.43|992
1638270900000|2021-11-30 11:15:00|2232.93|2232.43|2231.93|2231.43|2233.43|2232.93|2230.68|2230.18|1233
1638271200000|2021-11-30 11:20:00|2232.05|2231.55|2233.68|2233.18|2234.55|2234.05|2231.18|2230.68|920
1638271500000|2021-11-30 11:25:00|2233.55|2233.05|2235.43|2234.93|2236.8|2236.3|2232.93|2232.43|1100
1638271800000|2021-11-30 11:30:00|2235.55|2235.05|2237.8|2237.3|2237.93|2237.43|2235.55|2235.05|1237
1638272100000|2021-11-30 11:35:00|2237.68|2237.18|2235.43|2234.93|2238.68|2238.18|2234.93|2234.43|1004
1638272400000|2021-11-30 11:40:00|2235.18|2234.68|2237.68|2237.18|2237.93|2237.43|2234.93|2234.43|771
1638272700000|2021-11-30 11:45:00|2237.43|2236.93|2237.43|2236.93|2238.68|2238.18|2236.93|2236.43|798
1638273000000|2021-11-30 11:50:00|2237.55|2237.05|2239.05|2238.55|2239.43|2238.93|2237.18|2236.68|854
1638273300000|2021-11-30 11:55:00|2238.93|2238.43|2240.43|2239.93|2240.93|2240.43|2238.18|2237.68|1006
1638273600000|2021-11-30 12:00:00|2240.68|2240.18|2239.93|2239.43|2241.68|2241.18|2239.43|2238.93|1232
1638273900000|2021-11-30 12:05:00|2240.05|2239.55|2241.18|2240.68|2241.18|2240.68|2239.68|2239.18|649
1638274200000|2021-11-30 12:10:00|2241.3|2240.8|2241.18|2240.68|2242.18|2241.68|2240.3|2239.8|769
1638274500000|2021-11-30 12:15:00|2241.3|2240.8|2241.43|2240.93|2242.3|2241.8|2240.18|2239.68|852
1638274800000|2021-11-30 12:20:00|2241.3|2240.8|2245.93|2245.43|2246.68|2246.18|2241.3|2240.8|1102
1638275100000|2021-11-30 12:25:00|2245.8|2245.3|2247.43|2246.93|2247.68|2247.18|2245.43|2244.93|892
1638275400000|2021-11-30 12:30:00|2247.18|2246.68|2245.18|2244.68|2247.43|2246.93|2244.68|2244.18|827
1638275700000|2021-11-30 12:35:00|2245.05|2244.55|2245.3|2244.8|2245.93|2245.43|2244.18|2243.68|866
1638276000000|2021-11-30 12:40:00|2245.33|2244.83|2245.71|2245.21|2247.21|2246.71|2245.33|2244.83|820
1638276300000|2021-11-30 12:45:00|2245.96|2245.46|2245.46|2244.96|2246.21|2245.71|2244.21|2243.71|499
1638276600000|2021-11-30 12:50:00|2245.33|2244.83|2246.71|2246.21|2247.58|2247.08|2244.71|2244.21|773
1638276900000|2021-11-30 12:55:00|2246.58|2246.08|2249.21|2248.71|2249.46|2248.96|2246.33|2245.83|734
1638277200000|2021-11-30 13:00:00|2249.33|2248.83|2247.71|2247.21|2250.08|2249.58|2247.71|2247.21|843
1638277500000|2021-11-30 13:05:00|2247.83|2247.33|2249.96|2249.46|2250.46|2249.96|2247.21|2246.71|1294
1638277800000|2021-11-30 13:10:00|2250.08|2249.58|2249.71|2249.21|2251.71|2251.21|2249.33|2248.83|1073
1638278100000|2021-11-30 13:15:00|2249.58|2249.08|2251.08|2250.58|2251.58|2251.08|2248.96|2248.46|776
1638278400000|2021-11-30 13:20:00|2250.96|2250.46|2246.21|2245.71|2251.21|2250.71|2246.21|2245.71|892
1638278700000|2021-11-30 13:25:00|2246.08|2245.58|2247.71|2247.21|2249.46|2248.96|2245.96|2245.46|745
1638279000000|2021-11-30 13:30:00|2247.83|2247.33|2247.21|2246.71|2248.96|2248.46|2244.71|2244.21|1076
1638279300000|2021-11-30 13:35:00|2247.08|2246.58|2248.96|2248.46|2248.96|2248.46|2245.71|2245.21|627
1638279600000|2021-11-30 13:40:00|2248.83|2248.33|2251.96|2251.46|2252.33|2251.83|2248.46|2247.96|813
1638279900000|2021-11-30 13:45:00|2252.08|2251.58|2253.46|2252.96|2253.46|2252.96|2251.21|2250.71|986
1638280200000|2021-11-30 13:50:00|2253.21|2252.71|2254.58|2254.08|2255.21|2254.71|2252.21|2251.71|1133
1638280500000|2021-11-30 13:55:00|2254.71|2254.21|2257.71|2257.21|2257.71|2257.21|2252.58|2252.08|1085
1638280800000|2021-11-30 14:00:00|2257.58|2257.08|2255.21|2254.71|2257.96|2257.46|2254.71|2254.21|1664
1638281100000|2021-11-30 14:05:00|2255.33|2254.83|2255.96|2255.46|2257.46|2256.96|2254.46|2253.96|1341
1638281400000|2021-11-30 14:10:00|2255.83|2255.33|2257.96|2257.46|2258.46|2257.96|2255.83|2255.33|842
1638281700000|2021-11-30 14:15:00|2257.83|2257.33|2259.46|2258.96|2260.21|2259.71|2255.71|2255.21|1086
1638282000000|2021-11-30 14:20:00|2259.58|2259.08|2261.46|2260.96|2262.46|2261.96|2259.46|2258.96|988
1638282300000|2021-11-30 14:25:00|2261.33|2260.83|2262.46|2261.96|2262.83|2262.33|2260.96|2260.46|1084
1638282600000|2021-11-30 14:30:00|2262.33|2261.83|2260.46|2259.96|2263.71|2263.21|2258.08|2257.58|2682
1638282900000|2021-11-30 14:35:00|2260.33|2259.83|2260.96|2260.46|2260.96|2260.46|2257.46|2256.96|1616
1638283200000|2021-11-30 14:40:00|2261.21|2260.71|2264.96|2264.46|2266.96|2266.46|2261.21|2260.71|2165
1638283500000|2021-11-30 14:45:00|2264.83|2264.33|2265.71|2265.21|2266.71|2266.21|2261.96|2261.46|2266
1638283800000|2021-11-30 14:50:00|2265.96|2265.46|2267.08|2266.58|2268.21|2267.71|2264.21|2263.71|2260
1638284100000|2021-11-30 14:55:00|2266.83|2266.33|2270.58|2270.08|2272.71|2272.21|2266.46|2265.96|2134
1638284400000|2021-11-30 15:00:00|2270.71|2270.21|2269.21|2268.71|2270.71|2270.21|2265.71|2265.21|2360
1638284700000|2021-11-30 15:05:00|2268.96|2268.46|2270.71|2270.21|2274.71|2274.21|2268.58|2268.08|2410
1638285000000|2021-11-30 15:10:00|2270.87|2270.37|2268.12|2267.62|2271.87|2271.37|2267.62|2267.12|1260
1638285300000|2021-11-30 15:15:00|2267.62|2267.12|2267.62|2267.12|2271.12|2270.62|2267.37|2266.87|1332
1638285600000|2021-11-30 15:20:00|2267.74|2267.24|2266.87|2266.37|2269.62|2269.12|2265.87|2265.37|982
1638285900000|2021-11-30 15:25:00|2266.99|2266.49|2268.87|2268.37|2269.12|2268.62|2265.24|2264.74|1754
1638286200000|2021-11-30 15:30:00|2269.12|2268.62|2273.24|2272.74|2273.99|2273.49|2267.74|2267.24|2165
1638286500000|2021-11-30 15:35:00|2273.12|2272.62|2268.62|2268.12|2275.12|2274.62|2266.87|2266.37|3161
1638286800000|2021-11-30 15:40:00|2268.74|2268.24|2269.74|2269.24|2271.62|2271.12|2267.99|2267.49|1930
1638287100000|2021-11-30 15:45:00|2269.99|2269.49|2265.87|2265.37|2271.87|2271.37|2265.49|2264.99|2179
1638287400000|2021-11-30 15:50:00|2265.99|2265.49|2261.62|2261.12|2266.37|2265.87|2261.62|2261.12|2643
1638287700000|2021-11-30 15:55:00|2261.87|2261.37|2256.12|2255.62|2261.87|2261.37|2255.87|2255.37|3528
1638288000000|2021-11-30 16:00:00|2255.99|2255.49|2254.37|2253.87|2257.37|2256.87|2252.37|2251.87|3196
1638288300000|2021-11-30 16:05:00|2254.62|2254.12|2258.62|2258.12|2259.62|2259.12|2253.87|2253.37|2609
1638288600000|2021-11-30 16:10:00|2258.87|2258.37|2262.87|2262.37|2263.74|2263.24|2257.62|2257.12|3336
1638288900000|2021-11-30 16:15:00|2262.62|2262.12|2260.12|2259.62|2264.87|2264.37|2259.62|2259.12|5067
1638289200000|2021-11-30 16:20:00|2259.87|2259.37|2246.51|2245.01|2261.87|2261.37|2243.62|2243.12|11363
1638289500000|2021-11-30 16:25:00|2246.48|2244.98|2244.72|2243.22|2248.38|2246.88|2243.19|2241.69|2823
1638289800000|2021-11-30 16:30:00|2244.65|2243.15|2246.07|2244.67|2249.82|2248.42|2242.82|2241.32|1853
1638290100000|2021-11-30 16:35:00|2245.69|2244.29|2243.82|2242.42|2245.94|2244.54|2242.19|2240.79|3193
1638290400000|2021-11-30 16:40:00|2243.69|2242.29|2238.82|2237.42|2243.69|2242.29|2237.44|2236.04|160
1638290700000|2021-11-30 16:45:00|2238.69|2237.29|2239.57|2238.17|2240.07|2238.67|2237.44|2236.04|173
1638291000000|2021-11-30 16:50:00|2239.44|2238.04|2235.44|2234.04|2239.44|2238.04|2235.44|2234.04|3567
1638291300000|2021-11-30 16:55:00|2235.32|2233.92|2236.06|2234.56|2237.07|2235.67|2233.94|2232.54|51
1638291600000|2021-11-30 17:00:00|2236.02|2234.52|2232.81|2231.31|2236.02|2234.52|2231.3|2229.8|0
1638291900000|2021-11-30 17:05:00|2232.77|2231.27|2233.31|2231.81|2235.38|2233.88|2232.11|2230.61|0
1638292200000|2021-11-30 17:10:00|2233.38|2231.88|2233.37|2231.87|2235.72|2234.22|2231.23|2229.73|0
1638292500000|2021-11-30 17:15:00|2233.33|2231.83|2237.61|2236.11|2237.87|2236.37|2233.3|2231.8|0
1638292800000|2021-11-30 17:20:00|2237.71|2236.21|2238.23|2236.73|2238.4|2236.9|2235.72|2234.22|0
1638293100000|2021-11-30 17:25:00|2238.32|2236.82|2239.9|2238.4|2240.49|2238.99|2237.69|2236.19|0
1638293400000|2021-11-30 17:30:00|2239.87|2238.37|2240.04|2238.54|2241.25|2239.75|2238.07|2236.57|0
1638293700000|2021-11-30 17:35:00|2240.11|2238.61|2239.67|2238.17|2241.07|2239.57|2238.87|2237.37|0
1638294000000|2021-11-30 17:40:00|2239.71|2238.21|2241.01|2239.51|2241.42|2239.92|2238.17|2236.67|0
1638294300000|2021-11-30 17:45:00|2241.03|2239.53|2239.08|2237.58|2241.71|2240.21|2238.6|2237.1|0
1638294600000|2021-11-30 17:50:00|2239.17|2237.67|2239.62|2238.12|2240.94|2239.44|2238.63|2237.13|0
1638294900000|2021-11-30 17:55:00|2239.71|2238.21|2238.74|2237.24|2240.48|2238.98|2237.46|2235.96|0
1638295200000|2021-11-30 18:00:00|2238.81|2237.31|2236.65|2235.15|2239.46|2237.96|2236.39|2234.89|0
1638295500000|2021-11-30 18:05:00|2236.68|2235.18|2236.5|2235|2238.38|2236.88|2236.5|2235|0
1638295800000|2021-11-30 18:10:00|2236.47|2234.97|2235.94|2234.44|2237.13|2235.63|2235.72|2234.22|0
1638296100000|2021-11-30 18:15:00|2235.89|2234.39|2235.79|2234.29|2238.1|2236.6|2235.75|2234.25|0
1638296400000|2021-11-30 18:20:00|2235.83|2234.33|2237.84|2236.34|2237.93|2236.43|2234.68|2233.18|0
1638296700000|2021-11-30 18:25:00|2237.73|2236.23|2237.87|2236.37|2238.75|2237.25|2236.7|2235.2|0
1638297000000|2021-11-30 18:30:00|2237.91|2236.41|2239.36|2237.86|2240.15|2238.65|2237.32|2235.82|0
1638297300000|2021-11-30 18:35:00|2239.27|2237.77|2242.14|2240.64|2242.19|2240.69|2239.16|2237.66|0
1638297600000|2021-11-30 18:40:00|2242.15|2240.65|2242.11|2240.61|2242.44|2240.94|2241.26|2239.76|0
1638297900000|2021-11-30 18:45:00|2242.15|2240.65|2243.03|2241.53|2243.29|2241.79|2242.11|2240.61|0
1638298200000|2021-11-30 18:50:00|2243.13|2241.63|2245.41|2243.91|2245.63|2244.13|2242.81|2241.31|0
1638298500000|2021-11-30 18:55:00|2245.39|2243.89|2247.14|2245.64|2247.18|2245.68|2245.11|2243.61|0
1638298800000|2021-11-30 19:00:00|2247.1|2245.6|2246.23|2244.73|2247.45|2245.95|2245.24|2243.74|0
1638299100000|2021-11-30 19:05:00|2246.2|2244.7|2246.79|2245.29|2246.9|2245.4|2244.71|2243.21|0
1638299400000|2021-11-30 19:10:00|2246.69|2245.19|2246.89|2245.39|2247.85|2246.35|2246.34|2244.84|0
1638299700000|2021-11-30 19:15:00|2246.93|2245.43|2246.79|2245.29|2247.22|2245.72|2245.06|2243.56|0
1638300000000|2021-11-30 19:20:00|2246.88|2245.38|2246.18|2244.68|2246.92|2245.42|2245.56|2244.06|0
1638300300000|2021-11-30 19:25:00|2246.15|2244.65|2243.89|2242.39|2248.09|2246.59|2243.82|2242.32|0
1638300600000|2021-11-30 19:30:00|2243.78|2242.28|2245|2243.5|2245.44|2243.94|2243.01|2241.51|0
1638300900000|2021-11-30 19:35:00|2244.96|2243.46|2244.26|2242.76|2245.75|2244.25|2244.01|2242.51|0
1638301200000|2021-11-30 19:40:00|2244.37|2242.87|2242|2240.5|2245.29|2243.79|2241.27|2239.77|0
1638301500000|2021-11-30 19:45:00|2241.96|2240.46|2239.58|2238.08|2242.59|2241.09|2239.58|2238.08|0
1638301800000|2021-11-30 19:50:00|2239.65|2238.15|2238.87|2237.37|2240.83|2239.33|2238.43|2236.93|0
1638302100000|2021-11-30 19:55:00|2238.91|2237.41|2240.28|2238.78|2240.41|2238.91|2238.21|2236.71|0
1638302400000|2021-11-30 20:00:00|2240.3|2238.8|2240.9|2239.4|2241.66|2240.16|2239.17|2237.67|0
1638302700000|2021-11-30 20:05:00|2240.97|2239.47|2239.66|2238.16|2242.04|2240.54|2239.54|2238.04|0
1638303000000|2021-11-30 20:10:00|2239.68|2238.18|2239.62|2238.12|2241.31|2239.81|2238.96|2237.46|0
1638303300000|2021-11-30 20:15:00|2239.58|2238.08|2240.78|2239.28|2240.81|2239.31|2239.36|2237.86|0
1638303600000|2021-11-30 20:20:00|2240.74|2239.24|2239.93|2238.43|2241.66|2240.16|2239.71|2238.21|0
1638303900000|2021-11-30 20:25:00|2239.97|2238.47|2238.62|2237.12|2240.88|2239.38|2237.78|2236.28|0
1638304200000|2021-11-30 20:30:00|2238.59|2237.09|2241.18|2239.68|2242.44|2240.94|2238.16|2236.66|0
1638304500000|2021-11-30 20:35:00|2241.14|2239.64|2240.15|2238.65|2241.18|2239.68|2239.25|2237.75|0
1638304800000|2021-11-30 20:40:00|2240.11|2238.61|2242.78|2241.28|2243.14|2241.64|2239.51|2238.01|0
1638305100000|2021-11-30 20:45:00|2242.76|2241.26|2240.3|2238.8|2244.34|2242.84|2240.26|2238.76|0
1638305400000|2021-11-30 20:50:00|2240.48|2238.98|2236.27|2234.77|2240.48|2238.98|2235.65|2234.15|0
1638305700000|2021-11-30 20:55:00|2236.36|2234.86|2240.87|2239.37|2242.42|2240.92|2236.22|2234.72|0
1638306000000|2021-11-30 21:00:00|2240.63|2239.13|2248.01|2246.51|2248.1|2246.6|2238.92|2237.42|0
1638306300000|2021-11-30 21:05:00|2247.97|2246.47|2245.38|2243.88|2248.67|2247.17|2245.16|2243.66|0
1638306600000|2021-11-30 21:10:00|2245.4|2243.9|2246.05|2244.55|2247.42|2245.92|2245.29|2243.79|0
1638306900000|2021-11-30 21:15:00|2246.07|2244.57|2246.6|2245.1|2247.3|2245.8|2245.7|2244.2|0
1638307200000|2021-11-30 21:20:00|2246.67|2245.17|2246.49|2244.99|2248.08|2246.58|2246.27|2244.77|0
1638307500000|2021-11-30 21:25:00|2246.47|2244.97|2247.15|2245.65|2247.5|2246|2246.02|2244.52|0
1638307800000|2021-11-30 21:30:00|2247.16|2245.66|2246.57|2245.07|2247.72|2246.22|2246.13|2244.63|0
1638308100000|2021-11-30 21:35:00|2246.55|2245.05|2247.28|2245.78|2247.28|2245.78|2246.26|2244.76|0
1638308400000|2021-11-30 21:40:00|2247.29|2245.79|2247.14|2245.64|2247.59|2246.09|2247.14|2245.64|0
1638308700000|2021-11-30 21:45:00|2247.17|2245.67|2248.73|2247.23|2248.95|2247.45|2247.17|2245.67|0
1638309000000|2021-11-30 21:50:00|2248.71|2247.21|2248.16|2246.66|2248.95|2247.45|2248.06|2246.56|0
1638309300000|2021-11-30 21:55:00|2248.17|2246.67|2249.13|2247.63|2249.26|2247.76|2248.17|2246.67|0
1638309600000|2021-11-30 22:00:00|2249.09|2247.59|2249.02|2247.52|2249.13|2247.63|2249.02|2247.52|0
1638309900000|2021-11-30 22:05:00|2249.05|2247.55|2249.05|2247.55|2249.09|2247.59|2248.98|2247.48|0
1638310200000|2021-11-30 22:10:00|2249.02|2247.52|2249.02|2247.52|2249.05|2247.55|2248.94|2247.44|0
1638310500000|2021-11-30 22:15:00|2248.98|2247.48|2249.02|2247.52|2249.02|2247.52|2248.91|2247.41|0
1638310800000|2021-11-30 22:20:00|2248.98|2247.48|2248.98|2247.48|2249.02|2247.52|2248.83|2247.33|0
1638311100000|2021-11-30 22:25:00|2248.94|2247.44|2249.02|2247.52|2249.02|2247.52|2248.94|2247.44|0
1638311400000|2021-11-30 22:30:00|2248.94|2247.44|2249.05|2247.55|2249.05|2247.55|2248.91|2247.41|0
1638311700000|2021-11-30 22:35:00|2248.98|2247.48|2249.28|2247.78|2249.35|2247.85|2248.91|2247.41|0
1638312000000|2021-11-30 22:40:00|2249.2|2247.7|2249.35|2247.85|2249.46|2247.96|2249.2|2247.7|0
1638312300000|2021-11-30 22:45:00|2249.31|2247.81|2249.35|2247.85|2249.42|2247.92|2249.24|2247.74|0
1638312600000|2021-11-30 22:50:00|2249.28|2247.78|2249.3|2247.8|2249.3|2247.8|2249|2247.5|0
1638312900000|2021-11-30 22:55:00|2249.22|2247.72|2249.64|2248.14|2249.71|2248.21|2249.04|2247.54|0
1638313200000|2021-11-30 23:00:00|2249.79|2248.29|2252.51|2251.01|2253.92|2252.42|2249.79|2248.29|0
1638313500000|2021-11-30 23:05:00|2252.52|2251.02|2251.93|2250.43|2253.43|2251.93|2251.93|2250.43|0
1638313800000|2021-11-30 23:10:00|2251.95|2250.45|2251.26|2249.76|2252.41|2250.91|2251.03|2249.53|0
1638314100000|2021-11-30 23:15:00|2251.29|2249.79|2251.21|2249.71|2252.21|2250.71|2250.97|2249.47|0
1638314400000|2021-11-30 23:20:00|2251.27|2249.77|2251.56|2250.06|2252.14|2250.64|2250.77|2249.27|0
1638314700000|2021-11-30 23:25:00|2251.54|2250.04|2251.43|2249.93|2252.45|2250.95|2251.34|2249.84|0
1638315000000|2021-11-30 23:30:00|2251.47|2249.97|2252.14|2250.64|2252.8|2251.3|2251.47|2249.97|0
1638315300000|2021-11-30 23:35:00|2252.17|2250.67|2251.64|2250.14|2252.58|2251.08|2251.33|2249.83|0
1638315600000|2021-11-30 23:40:00|2251.66|2250.16|2249.39|2247.89|2251.87|2250.37|2249.29|2247.79|0
1638315900000|2021-11-30 23:45:00|2249.43|2247.93|2248.81|2247.31|2250.85|2249.35|2248.14|2246.64|0
1638316200000|2021-11-30 23:50:00|2248.84|2247.34|2249.51|2248.01|2250.09|2248.59|2248.81|2247.31|0
1638316500000|2021-11-30 23:55:00|2249.52|2248.02|2250.08|2248.58|2250.08|2248.58|2249.15|2247.65|0
1638316800000|2021-12-01 00:00:00|2250.1|2248.6|2252.12|2250.62|2252.34|2250.84|2249.95|2248.45|0
1638317100000|2021-12-01 00:05:00|2252.13|2250.63|2251.32|2249.82|2253.45|2251.95|2251.19|2249.69|0
1638317400000|2021-12-01 00:10:00|2251.34|2249.84|2249.15|2247.65|2251.76|2250.26|2248.8|2247.3|0
1638317700000|2021-12-01 00:15:00|2249.13|2247.63|2242.77|2241.27|2250.82|2249.32|2241.88|2240.38|0
1638318000000|2021-12-01 00:20:00|2242.74|2241.24|2244.18|2242.68|2244.19|2242.69|2241.44|2239.94|0
1638318300000|2021-12-01 00:25:00|2244.16|2242.66|2241.53|2240.03|2244.6|2243.1|2241.52|2240.02|0
1638318600000|2021-12-01 00:30:00|2241.54|2240.04|2242.95|2241.45|2243.74|2242.24|2241.54|2240.04|0
1638318900000|2021-12-01 00:35:00|2242.98|2241.48|2241.95|2240.45|2243.06|2241.56|2239.7|2238.2|0
1638319200000|2021-12-01 00:40:00|2241.96|2240.46|2244.78|2243.28|2245.53|2244.03|2241.95|2240.45|0
1638319500000|2021-12-01 00:45:00|2244.81|2243.31|2245.73|2244.23|2246.96|2245.46|2244.58|2243.08|0
1638319800000|2021-12-01 00:50:00|2245.7|2244.2|2244.34|2242.84|2246.09|2244.59|2243.9|2242.4|0
1638320100000|2021-12-01 00:55:00|2244.35|2242.85|2243.78|2242.28|2244.99|2243.49|2242.76|2241.26|0
1638320400000|2021-12-01 01:00:00|2243.76|2242.26|2243.56|2242.06|2243.77|2242.27|2240.86|2239.36|0
1638320700000|2021-12-01 01:05:00|2243.55|2242.05|2244.92|2243.42|2245.88|2244.38|2243.33|2241.83|0
1638321000000|2021-12-01 01:10:00|2244.9|2243.4|2248.53|2247.03|2249.29|2247.79|2244.35|2242.85|0
1638321300000|2021-12-01 01:15:00|2248.51|2247.01|2249.8|2248.3|2250.48|2248.98|2248.05|2246.55|0
1638321600000|2021-12-01 01:20:00|2249.82|2248.32|2248.59|2247.09|2250.95|2249.45|2247.89|2246.39|0
1638321900000|2021-12-01 01:25:00|2248.58|2247.08|2249.46|2247.96|2249.47|2247.97|2248.08|2246.58|0
1638322200000|2021-12-01 01:30:00|2249.43|2247.93|2249.94|2248.44|2251.28|2249.78|2248.67|2247.17|0
1638322500000|2021-12-01 01:35:00|2249.91|2248.41|2250.97|2249.47|2251.19|2249.69|2249.84|2248.34|0
1638322800000|2021-12-01 01:40:00|2251.06|2249.56|2251.52|2250.02|2251.53|2250.03|2248.93|2247.43|0
1638323100000|2021-12-01 01:45:00|2251.55|2250.05|2251.08|2249.58|2252.64|2251.14|2251.08|2249.58|0
1638323400000|2021-12-01 01:50:00|2251.05|2249.55|2253.36|2251.86|2254.28|2252.78|2250.62|2249.12|0
1638323700000|2021-12-01 01:55:00|2253.4|2251.9|2253|2251.5|2254.67|2253.17|2252.13|2250.63|0
1638324000000|2021-12-01 02:00:00|2252.97|2251.47|2255.87|2254.37|2256.31|2254.81|2252.67|2251.17|0
1638324300000|2021-12-01 02:05:00|2255.88|2254.38|2255.49|2253.99|2256.81|2255.31|2255.36|2253.86|0
1638324600000|2021-12-01 02:10:00|2255.5|2254|2255.24|2253.74|2256.02|2254.52|2254.22|2252.72|0
1638324900000|2021-12-01 02:15:00|2255.31|2253.81|2256.54|2255.04|2256.57|2255.07|2254.99|2253.49|0
1638325200000|2021-12-01 02:20:00|2256.53|2255.03|2255.9|2254.4|2256.79|2255.29|2255.64|2254.14|0
1638325500000|2021-12-01 02:25:00|2255.92|2254.42|2256.6|2255.1|2256.96|2255.46|2255.45|2253.95|0
1638325800000|2021-12-01 02:30:00|2256.61|2255.11|2256.28|2254.78|2257.99|2256.49|2256.26|2254.76|0
1638326100000|2021-12-01 02:35:00|2256.25|2254.75|2256.41|2254.91|2257.03|2255.53|2256.08|2254.58|0
1638326400000|2021-12-01 02:40:00|2256.4|2254.9|2256.6|2255.1|2256.61|2255.11|2255.94|2254.44|0
1638326700000|2021-12-01 02:45:00|2256.61|2255.11|2255.16|2253.66|2256.82|2255.32|2254.95|2253.45|0
1638327000000|2021-12-01 02:50:00|2255.18|2253.68|2257.43|2255.93|2257.96|2256.46|2255.15|2253.65|0
1638327300000|2021-12-01 02:55:00|2257.39|2255.89|2257.98|2256.48|2257.98|2256.48|2257.33|2255.83|0
1638327600000|2021-12-01 03:00:00|2257.94|2256.44|2256.87|2255.37|2257.94|2256.44|2255.63|2254.13|0
1638327900000|2021-12-01 03:05:00|2256.73|2255.23|2255.4|2253.9|2256.73|2255.23|2254.95|2253.45|0
1638328200000|2021-12-01 03:10:00|2255.36|2253.86|2255.28|2253.78|2255.36|2253.86|2254.52|2253.02|0
1638328500000|2021-12-01 03:15:00|2255.31|2253.81|2255.44|2253.94|2255.87|2254.37|2255.19|2253.69|0
1638328800000|2021-12-01 03:20:00|2255.45|2253.95|2254.57|2253.07|2255.67|2254.17|2254.12|2252.62|0
1638329100000|2021-12-01 03:25:00|2254.55|2253.05|2255.87|2254.37|2255.97|2254.47|2254.55|2253.05|0
1638329400000|2021-12-01 03:30:00|2255.8|2254.3|2255.86|2254.36|2256.08|2254.58|2255|2253.5|0
1638329700000|2021-12-01 03:35:00|2255.87|2254.37|2255.15|2253.65|2256.71|2255.21|2255.15|2253.65|0
1638330000000|2021-12-01 03:40:00|2255.16|2253.66|2251.1|2249.6|2255.25|2253.75|2250.87|2249.37|0
1638330300000|2021-12-01 03:45:00|2251.12|2249.62|2251.69|2250.19|2252.64|2251.14|2250.89|2249.39|0
1638330600000|2021-12-01 03:50:00|2251.74|2250.24|2253.1|2251.6|2253.22|2251.72|2251.74|2250.24|0
1638330900000|2021-12-01 03:55:00|2253.13|2251.63|2253.56|2252.06|2253.67|2252.17|2252.56|2251.06|0
1638331200000|2021-12-01 04:00:00|2253.59|2252.09|2255.09|2253.59|2255.11|2253.61|2253.59|2252.09|0
1638331500000|2021-12-01 04:05:00|2255.15|2253.65|2254.66|2253.16|2255.29|2253.79|2254.2|2252.7|0
1638331800000|2021-12-01 04:10:00|2254.73|2253.23|2255.11|2253.61|2255.11|2253.61|2254.42|2252.92|0
1638332100000|2021-12-01 04:15:00|2255.1|2253.6|2254.58|2253.08|2255.23|2253.73|2254.58|2253.08|0
1638332400000|2021-12-01 04:20:00|2254.64|2253.14|2254.83|2253.33|2255.29|2253.79|2254.43|2252.93|0
1638332700000|2021-12-01 04:25:00|2254.82|2253.32|2255.38|2253.88|2255.5|2254|2254.61|2253.11|0
1638333000000|2021-12-01 04:30:00|2255.35|2253.85|2258.04|2256.54|2258.2|2256.7|2255.29|2253.79|0
1638333300000|2021-12-01 04:35:00|2258.01|2256.51|2258.53|2257.03|2258.55|2257.05|2257.51|2256.01|0
1638333600000|2021-12-01 04:40:00|2258.55|2257.05|2258.33|2256.83|2258.99|2257.49|2257.62|2256.12|0
1638333900000|2021-12-01 04:45:00|2258.31|2256.81|2258.12|2256.62|2259.03|2257.53|2258.1|2256.6|0
1638334200000|2021-12-01 04:50:00|2258.11|2256.61|2258.12|2256.62|2258.75|2257.25|2257.41|2255.91|0
1638334500000|2021-12-01 04:55:00|2258.11|2256.61|2258.78|2257.28|2259.25|2257.75|2257.87|2256.37|0
1638334800000|2021-12-01 05:00:00|2258.79|2257.29|2257.41|2255.91|2259.03|2257.53|2257.16|2255.66|0
1638335100000|2021-12-01 05:05:00|2257.44|2255.94|2257.34|2255.84|2257.8|2256.3|2257.32|2255.82|0
1638335400000|2021-12-01 05:10:00|2257.36|2255.86|2256.75|2255.25|2257.36|2255.86|2256.64|2255.14|0
1638335700000|2021-12-01 05:15:00|2256.79|2255.29|2257.38|2255.88|2257.59|2256.09|2256.79|2255.29|0
1638336000000|2021-12-01 05:20:00|2257.39|2255.89|2258.48|2256.98|2258.48|2256.98|2257.39|2255.89|0
1638336300000|2021-12-01 05:25:00|2258.37|2256.87|2257.76|2256.26|2258.72|2257.22|2257.55|2256.05|0
1638336600000|2021-12-01 05:30:00|2257.83|2256.33|2257|2255.5|2258.59|2257.09|2256.92|2255.42|0
1638336900000|2021-12-01 05:35:00|2256.99|2255.49|2258.36|2256.86|2258.37|2256.87|2256.99|2255.49|0
1638337200000|2021-12-01 05:40:00|2258.35|2256.85|2258.35|2256.85|2258.59|2257.09|2258.08|2256.58|0
1638337500000|2021-12-01 05:45:00|2258.36|2256.86|2258.4|2256.9|2258.74|2257.24|2258.3|2256.8|0
1638337800000|2021-12-01 05:50:00|2258.37|2256.87|2257.33|2255.83|2258.4|2256.9|2257.19|2255.69|0
1638338100000|2021-12-01 05:55:00|2257.62|2256.12|2256.96|2255.46|2257.71|2256.21|2256.23|2254.73|0
1638338400000|2021-12-01 06:00:00|2257.02|2255.52|2257.32|2255.82|2258.27|2256.77|2256.4|2254.9|0
1638338700000|2021-12-01 06:05:00|2257.35|2255.85|2262.31|2260.81|2262.4|2260.9|2257.32|2255.82|0
1638339000000|2021-12-01 06:10:00|2262.3|2260.8|2263.59|2262.09|2264.55|2263.05|2262.3|2260.8|0
1638339300000|2021-12-01 06:15:00|2263.61|2262.11|2263.29|2261.79|2264.51|2263.01|2263.29|2261.79|0
1638339600000|2021-12-01 06:20:00|2263.3|2261.8|2264.21|2262.71|2265.25|2263.75|2263.3|2261.8|0
1638339900000|2021-12-01 06:25:00|2264.17|2262.67|2263.06|2261.56|2264.17|2262.67|2262|2260.5|0
1638340200000|2021-12-01 06:30:00|2263.08|2261.58|2263.49|2261.99|2264.17|2262.67|2263.06|2261.56|0
1638340500000|2021-12-01 06:35:00|2263.46|2261.96|2264.05|2262.55|2264.19|2262.69|2263.3|2261.8|0
1638340800000|2021-12-01 06:40:00|2264.02|2262.52|2260.98|2259.48|2264.02|2262.52|2260.68|2259.18|0
1638341100000|2021-12-01 06:45:00|2260.99|2259.49|2262.88|2261.38|2262.92|2261.42|2260.78|2259.28|0
1638341400000|2021-12-01 06:50:00|2262.89|2261.39|2261.44|2259.94|2262.99|2261.49|2261.21|2259.71|0
1638341700000|2021-12-01 06:55:00|2261.45|2259.95|2263.18|2261.68|2264.89|2263.39|2261.45|2259.95|0
1638342000000|2021-12-01 07:00:00|2262.84|2261.34|2258.49|2256.99|2264.53|2263.03|2258.49|2256.99|0
1638342300000|2021-12-01 07:05:00|2258.48|2256.98|2260.63|2259.13|2262.31|2260.81|2257.62|2256.12|0
1638342600000|2021-12-01 07:10:00|2260.54|2259.04|2260.21|2258.71|2261.78|2260.28|2259.69|2258.19|0
1638342900000|2021-12-01 07:15:00|2260.17|2258.67|2259.63|2258.13|2262.06|2260.56|2259.62|2258.12|0
1638343200000|2021-12-01 07:20:00|2259.65|2258.15|2259.24|2257.74|2260.14|2258.64|2258.33|2256.83|0
1638343500000|2021-12-01 07:25:00|2259.06|2257.56|2259.07|2257.57|2259.74|2258.24|2257.7|2256.2|0
1638343800000|2021-12-01 07:30:00|2259.11|2257.61|2261.69|2260.29|2263.19|2261.79|2258.23|2256.73|86
1638344100000|2021-12-01 07:35:00|2261.32|2259.92|2262.07|2260.67|2262.07|2260.67|2260.69|2259.29|6
1638344400000|2021-12-01 07:40:00|2262.19|2260.79|2264.07|2262.67|2264.07|2262.67|2262.19|2260.79|18
1638344700000|2021-12-01 07:45:00|2263.69|2262.29|2265.94|2264.54|2266.32|2264.92|2263.07|2261.67|18
1638345000000|2021-12-01 07:50:00|2265.69|2264.29|2263.57|2262.17|2266.07|2264.67|2263.32|2261.92|17
1638345300000|2021-12-01 07:55:00|2264.27|2262.77|2261.64|2260.14|2264.27|2262.77|2258.42|2256.92|0
1638345600000|2021-12-01 08:00:00|2261.33|2259.83|2263.49|2262.99|2265.24|2264.74|2258.12|2257.62|3984
1638345900000|2021-12-01 08:05:00|2263.62|2263.12|2257.49|2256.99|2263.87|2263.37|2256.62|2256.12|2370
1638346200000|2021-12-01 08:10:00|2257.62|2257.12|2255.87|2255.37|2257.74|2257.24|2253.12|2252.62|2908
1638346500000|2021-12-01 08:15:00|2255.62|2255.12|2259.87|2259.37|2260.99|2260.49|2254.37|2253.87|2434
1638346800000|2021-12-01 08:20:00|2259.99|2259.49|2260.12|2259.62|2260.62|2260.12|2256.62|2256.12|1655
1638347100000|2021-12-01 08:25:00|2259.99|2259.49|2255.87|2255.37|2260.87|2260.37|2255.87|2255.37|1692
1638347400000|2021-12-01 08:30:00|2255.62|2255.12|2258.37|2257.87|2259.12|2258.62|2252.49|2251.99|2186
1638347700000|2021-12-01 08:35:00|2258.49|2257.99|2258.37|2257.87|2258.87|2258.37|2255.99|2255.49|1562
1638348000000|2021-12-01 08:40:00|2258.12|2257.62|2254.62|2254.12|2259.37|2258.87|2254.37|2253.87|1256
1638348300000|2021-12-01 08:45:00|2254.37|2253.87|2255.87|2255.37|2256.74|2256.24|2254.12|2253.62|1176
1638348600000|2021-12-01 08:50:00|2255.99|2255.49|2257.74|2257.24|2258.74|2258.24|2254.87|2254.37|925
1638348900000|2021-12-01 08:55:00|2257.62|2257.12|2260.24|2259.74|2260.62|2260.12|2256.37|2255.87|858
1638349200000|2021-12-01 09:00:00|2260.12|2259.62|2259.37|2258.87|2261.62|2261.12|2258.37|2257.87|1944
1638349500000|2021-12-01 09:05:00|2259.12|2258.62|2262.62|2262.12|2263.37|2262.87|2258.99|2258.49|1802
1638349800000|2021-12-01 09:10:00|2262.49|2261.99|2263.12|2262.62|2264.12|2263.62|2261.37|2260.87|1089
1638350100000|2021-12-01 09:15:00|2262.99|2262.49|2264.12|2263.62|2266.37|2265.87|2262.87|2262.37|1192
1638350400000|2021-12-01 09:20:00|2263.62|2263.12|2260.99|2260.49|2265.12|2264.62|2260.74|2260.24|1193
1638350700000|2021-12-01 09:25:00|2261.12|2260.62|2262.24|2261.74|2262.62|2262.12|2260.37|2259.87|946
1638351000000|2021-12-01 09:30:00|2262.37|2261.87|2264.62|2264.12|2265.62|2265.12|2261.74|2261.24|879
1638351300000|2021-12-01 09:35:00|2264.49|2263.99|2267.24|2266.74|2267.37|2266.87|2264.24|2263.74|929
1638351600000|2021-12-01 09:40:00|2267.37|2266.87|2266.49|2265.99|2267.87|2267.37|2264.37|2263.87|1217
1638351900000|2021-12-01 09:45:00|2266.37|2265.87|2266.87|2266.37|2266.87|2266.37|2263.24|2262.74|856
1638352200000|2021-12-01 09:50:00|2266.74|2266.24|2267.62|2267.12|2267.62|2267.12|2266.12|2265.62|757
1638352500000|2021-12-01 09:55:00|2267.49|2266.99|2267.49|2266.99|2268.87|2268.37|2267.12|2266.62|835
1638352800000|2021-12-01 10:00:00|2267.37|2266.87|2267.49|2266.99|2269.49|2268.99|2267.24|2266.74|539
1638353100000|2021-12-01 10:05:00|2267.62|2267.12|2267.12|2266.62|2268.74|2268.24|2266.74|2266.24|559
1638353400000|2021-12-01 10:10:00|2266.99|2266.49|2265.62|2265.12|2267.87|2267.37|2265.12|2264.62|857
1638353700000|2021-12-01 10:15:00|2265.49|2264.99|2266.87|2266.37|2267.12|2266.62|2264.99|2264.49|388
1638354000000|2021-12-01 10:20:00|2266.74|2266.24|2265.37|2264.87|2267.12|2266.62|2265.12|2264.62|528
1638354300000|2021-12-01 10:25:00|2265.49|2264.99|2263.87|2263.37|2265.74|2265.24|2263.37|2262.87|632
1638354600000|2021-12-01 10:30:00|2263.74|2263.24|2265.87|2265.37|2266.12|2265.62|2263.12|2262.62|565
1638354900000|2021-12-01 10:35:00|2265.62|2265.12|2266.99|2266.49|2267.62|2267.12|2265.62|2265.12|294
1638355200000|2021-12-01 10:40:00|2266.87|2266.37|2265.62|2265.12|2267.37|2266.87|2265.37|2264.87|326
1638355500000|2021-12-01 10:45:00|2265.74|2265.24|2265.74|2265.24|2266.74|2266.24|2265.24|2264.74|411
1638355800000|2021-12-01 10:50:00|2265.62|2265.12|2266.12|2265.62|2266.74|2266.24|2264.12|2263.62|383
1638356100000|2021-12-01 10:55:00|2265.99|2265.49|2266.62|2266.12|2266.62|2266.12|2265.37|2264.87|201
1638356400000|2021-12-01 11:00:00|2266.87|2266.37|2264.62|2264.12|2267.12|2266.62|2264.49|2263.99|531
1638356700000|2021-12-01 11:05:00|2265.12|2264.62|2264.87|2264.37|2265.37|2264.87|2264.12|2263.62|290
1638357000000|2021-12-01 11:10:00|2264.74|2264.24|2263.87|2263.37|2265.74|2265.24|2263.87|2263.37|267
1638357300000|2021-12-01 11:15:00|2263.99|2263.49|2263.62|2263.12|2264.12|2263.62|2262.37|2261.87|504
1638357600000|2021-12-01 11:20:00|2263.74|2263.24|2264.12|2263.62|2265.87|2265.37|2263.74|2263.24|390
1638357900000|2021-12-01 11:25:00|2264.24|2263.74|2264.37|2263.87|2264.87|2264.37|2263.62|2263.12|417
1638358200000|2021-12-01 11:30:00|2264.49|2263.99|2266.37|2265.87|2266.37|2265.87|2264.49|2263.99|371
1638358500000|2021-12-01 11:35:00|2266.24|2265.74|2265.37|2264.87|2267.37|2266.87|2265.24|2264.74|276
1638358800000|2021-12-01 11:40:00|2265.49|2264.99|2265.99|2265.49|2266.24|2265.74|2265.12|2264.62|328
1638359100000|2021-12-01 11:45:00|2265.87|2265.37|2267.62|2267.12|2267.62|2267.12|2265.62|2265.12|327
1638359400000|2021-12-01 11:50:00|2267.37|2266.87|2269.74|2269.24|2269.87|2269.37|2267.37|2266.87|515
1638359700000|2021-12-01 11:55:00|2269.62|2269.12|2270.12|2269.62|2270.37|2269.87|2268.87|2268.37|450
1638360000000|2021-12-01 12:00:00|2270.24|2269.74|2267.87|2267.37|2270.37|2269.87|2267.87|2267.37|825
1638360300000|2021-12-01 12:05:00|2267.74|2267.24|2266.87|2266.37|2268.49|2267.99|2266.37|2265.87|397
1638360600000|2021-12-01 12:10:00|2266.62|2266.12|2268.62|2268.12|2268.62|2268.12|2266.37|2265.87|379
1638360900000|2021-12-01 12:15:00|2268.49|2267.99|2268.62|2268.12|2269.99|2269.49|2267.37|2266.87|1007
1638361200000|2021-12-01 12:20:00|2268.37|2267.87|2269.87|2269.37|2270.12|2269.62|2268.12|2267.62|710
1638361500000|2021-12-01 12:25:00|2269.99|2269.49|2270.24|2269.74|2270.87|2270.37|2269.24|2268.74|363
1638361800000|2021-12-01 12:30:00|2270.37|2269.87|2268.62|2268.12|2270.74|2270.24|2268.12|2267.62|441
1638362100000|2021-12-01 12:35:00|2268.74|2268.24|2268.87|2268.37|2269.12|2268.62|2267.49|2266.99|525
1638362400000|2021-12-01 12:40:00|2268.99|2268.49|2270.12|2269.62|2270.37|2269.87|2268.62|2268.12|589
1638362700000|2021-12-01 12:45:00|2270.24|2269.74|2269.12|2268.62|2270.37|2269.87|2268.37|2267.87|569
1638363000000|2021-12-01 12:50:00|2269.24|2268.74|2269.99|2269.49|2270.12|2269.62|2268.49|2267.99|387
1638363300000|2021-12-01 12:55:00|2270.12|2269.62|2270.37|2269.87|2270.87|2270.37|2269.87|2269.37|285
1638363600000|2021-12-01 13:00:00|2270.49|2269.99|2270.12|2269.62|2270.87|2270.37|2269.87|2269.37|716
1638363900000|2021-12-01 13:05:00|2270.24|2269.74|2269.62|2269.12|2270.24|2269.74|2269.12|2268.62|532
1638364200000|2021-12-01 13:10:00|2269.49|2268.99|2267.87|2267.37|2269.49|2268.99|2267.62|2267.12|343
1638364500000|2021-12-01 13:15:00|2267.74|2267.24|2268.37|2267.87|2268.62|2268.12|2267.12|2266.62|531
1638364800000|2021-12-01 13:20:00|2268.12|2267.62|2267.74|2267.24|2268.37|2267.87|2267.12|2266.62|356
1638365100000|2021-12-01 13:25:00|2267.87|2267.37|2268.62|2268.12|2269.12|2268.62|2267.62|2267.12|471
1638365400000|2021-12-01 13:30:00|2268.87|2268.37|2270.62|2270.12|2270.74|2270.24|2268.37|2267.87|699
1638365700000|2021-12-01 13:35:00|2270.49|2269.99|2271.12|2270.62|2271.12|2270.62|2270.12|2269.62|478
1638366000000|2021-12-01 13:40:00|2271.24|2270.74|2271.62|2271.12|2271.62|2271.12|2270.12|2269.62|355
1638366300000|2021-12-01 13:45:00|2271.37|2270.87|2272.99|2272.49|2273.12|2272.62|2271.37|2270.87|501
1638366600000|2021-12-01 13:50:00|2273.12|2272.62|2273.24|2272.74|2273.87|2273.37|2272.62|2272.12|504
1638366900000|2021-12-01 13:55:00|2273.12|2272.62|2272.62|2272.12|2273.62|2273.12|2272.37|2271.87|479
1638367200000|2021-12-01 14:00:00|2272.49|2271.99|2272.46|2271.96|2272.87|2272.37|2271.96|2271.46|347
1638367500000|2021-12-01 14:05:00|2272.33|2271.83|2272.96|2272.46|2272.96|2272.46|2271.96|2271.46|408
1638367800000|2021-12-01 14:10:00|2272.71|2272.21|2272.71|2272.21|2273.21|2272.71|2272.21|2271.71|593
1638368100000|2021-12-01 14:15:00|2272.46|2271.96|2272.46|2271.96|2274.21|2273.71|2272.21|2271.71|1061
1638368400000|2021-12-01 14:20:00|2272.58|2272.08|2274.71|2274.21|2274.96|2274.46|2272.46|2271.96|697
1638368700000|2021-12-01 14:25:00|2274.58|2274.08|2272.58|2272.08|2274.96|2274.46|2272.58|2272.08|1133
1638369000000|2021-12-01 14:30:00|2272.71|2272.21|2269.33|2268.83|2272.71|2272.21|2268.96|2268.46|1721
1638369300000|2021-12-01 14:35:00|2269.21|2268.71|2272.46|2271.96|2273.21|2272.71|2268.71|2268.21|1419
1638369600000|2021-12-01 14:40:00|2272.21|2271.71|2275.83|2275.33|2275.96|2275.46|2272.21|2271.71|1296
1638369900000|2021-12-01 14:45:00|2275.71|2275.21|2278.08|2277.58|2278.71|2278.21|2275.71|2275.21|1950
1638370200000|2021-12-01 14:50:00|2277.71|2277.21|2276.96|2276.46|2278.46|2277.96|2275.96|2275.46|3353
1638370500000|2021-12-01 14:55:00|2277.08|2276.58|2278.83|2278.33|2280.08|2279.58|2276.96|2276.46|2810
1638370800000|2021-12-01 15:00:00|2278.58|2278.08|2276.71|2276.21|2280.21|2279.71|2276.46|2275.96|2336
1638371100000|2021-12-01 15:05:00|2276.83|2276.33|2279.83|2279.33|2279.96|2279.46|2275.21|2274.71|1568
1638371400000|2021-12-01 15:10:00|2280.08|2279.58|2278.71|2278.21|2280.96|2280.46|2278.21|2277.71|1193
1638371700000|2021-12-01 15:15:00|2278.83|2278.33|2280.71|2280.21|2280.96|2280.46|2278.46|2277.96|1264
1638372000000|2021-12-01 15:20:00|2280.96|2280.46|2280.71|2280.21|2281.21|2280.71|2277.96|2277.46|1351
1638372300000|2021-12-01 15:25:00|2280.58|2280.08|2278.83|2278.33|2281.83|2281.33|2278.71|2278.21|1157
1638372600000|2021-12-01 15:30:00|2278.96|2278.46|2279.96|2279.46|2281.46|2280.96|2278.96|2278.46|1594
1638372900000|2021-12-01 15:35:00|2280.21|2279.71|2278.46|2277.96|2280.96|2280.46|2278.46|2277.96|1401
1638373200000|2021-12-01 15:40:00|2278.21|2277.71|2281.21|2280.71|2281.46|2280.96|2276.71|2276.21|1557
1638373500000|2021-12-01 15:45:00|2281.46|2280.96|2284.96|2284.46|2285.21|2284.71|2281.21|2280.71|1526
1638373800000|2021-12-01 15:50:00|2285.08|2284.58|2285.46|2284.96|2285.46|2284.96|2283.96|2283.46|1388
1638374100000|2021-12-01 15:55:00|2285.21|2284.71|2285.46|2284.96|2286.58|2286.08|2284.83|2284.33|1473
1638374400000|2021-12-01 16:00:00|2285.58|2285.08|2284.96|2284.46|2286.83|2286.33|2284.21|2283.71|1843
1638374700000|2021-12-01 16:05:00|2284.83|2284.33|2286.96|2286.46|2288.71|2288.21|2284.46|2283.96|2248
1638375000000|2021-12-01 16:10:00|2287.08|2286.58|2289.71|2289.21|2290.46|2289.96|2286.71|2286.21|2450
1638375300000|2021-12-01 16:15:00|2289.46|2288.96|2292.21|2291.71|2292.71|2292.21|2289.21|2288.71|2913
1638375600000|2021-12-01 16:20:00|2292.46|2291.96|2292.77|2291.27|2293.83|2293.33|2290.96|2290.46|4296
1638375900000|2021-12-01 16:25:00|2292.95|2291.45|2289.58|2288.08|2293.81|2292.31|2289.32|2287.82|2177
1638376200000|2021-12-01 16:30:00|2290.03|2288.53|2291.66|2290.26|2292.41|2291.01|2288.91|2287.51|362
1638376500000|2021-12-01 16:35:00|2291.53|2290.13|2289.41|2288.01|2291.78|2290.38|2287.28|2285.88|140
1638376800000|2021-12-01 16:40:00|2289.28|2287.88|2289.16|2287.76|2289.91|2288.51|2288.28|2286.88|419
1638377100000|2021-12-01 16:45:00|2288.78|2287.38|2288.41|2287.01|2289.53|2288.13|2286.28|2284.88|231
1638377400000|2021-12-01 16:50:00|2288.91|2287.51|2285.66|2284.26|2288.91|2287.51|2285.66|2284.26|79
1638377700000|2021-12-01 16:55:00|2285.41|2284.01|2283.04|2281.54|2285.91|2284.51|2281.66|2280.26|33
1638378000000|2021-12-01 17:00:00|2283|2281.5|2285.26|2283.76|2285.48|2283.98|2281.84|2280.34|0
1638378300000|2021-12-01 17:05:00|2285.23|2283.73|2284.77|2283.27|2286.48|2284.98|2283.98|2282.48|0
1638378600000|2021-12-01 17:10:00|2284.73|2283.23|2286.22|2284.72|2286.66|2285.16|2284.31|2282.81|0
1638378900000|2021-12-01 17:15:00|2286.18|2284.68|2287.37|2285.87|2288.47|2286.97|2285.8|2284.3|0
1638379200000|2021-12-01 17:20:00|2287.46|2285.96|2285.44|2283.94|2288.27|2286.77|2285.31|2283.81|0
1638379500000|2021-12-01 17:25:00|2285.48|2283.98|2282.57|2281.07|2286.29|2284.79|2282.18|2280.68|0
1638379800000|2021-12-01 17:30:00|2282.62|2281.12|2283.43|2281.93|2284.06|2282.56|2282.14|2280.64|0
1638380100000|2021-12-01 17:35:00|2283.47|2281.97|2284.35|2282.85|2284.4|2282.9|2281.89|2280.39|0
1638380400000|2021-12-01 17:40:00|2284.33|2282.83|2282.92|2281.42|2284.77|2283.27|2282.52|2281.02|0
1638380700000|2021-12-01 17:45:00|2282.88|2281.38|2281.9|2280.4|2283.47|2281.97|2281.64|2280.14|0
1638381000000|2021-12-01 17:50:00|2281.81|2280.31|2278.18|2276.68|2281.9|2280.4|2278.07|2276.57|0
1638381300000|2021-12-01 17:55:00|2278.21|2276.71|2273.75|2272.25|2278.21|2276.71|2273.29|2271.79|0
1638381600000|2021-12-01 18:00:00|2273.76|2272.26|2273.37|2271.87|2276.61|2275.11|2272.77|2271.27|0
1638381900000|2021-12-01 18:05:00|2273.41|2271.91|2268.51|2267.01|2274.26|2272.76|2267.03|2265.53|0
1638382200000|2021-12-01 18:10:00|2268.47|2266.97|2269.46|2267.96|2269.46|2267.96|2266.82|2265.32|0
1638382500000|2021-12-01 18:15:00|2269.42|2267.92|2266.45|2264.95|2270.95|2269.45|2266.37|2264.87|0
1638382800000|2021-12-01 18:20:00|2266.52|2265.02|2270.39|2268.89|2270.74|2269.24|2266.52|2265.02|0
1638383100000|2021-12-01 18:25:00|2270.3|2268.8|2272.21|2270.71|2272.76|2271.26|2270.01|2268.51|0
1638383400000|2021-12-01 18:30:00|2272.23|2270.73|2271.02|2269.52|2272.77|2271.27|2269.92|2268.42|0
1638383700000|2021-12-01 18:35:00|2271|2269.5|2271.87|2270.37|2273|2271.5|2270.67|2269.17|0
1638384000000|2021-12-01 18:40:00|2271.98|2270.48|2267.6|2266.1|2272.38|2270.88|2265.21|2263.71|0
1638384300000|2021-12-01 18:45:00|2267.42|2265.92|2260.94|2259.44|2267.66|2266.16|2260.44|2258.94|0
1638384600000|2021-12-01 18:50:00|2261.02|2259.52|2265.93|2264.43|2266.79|2265.29|2261.02|2259.52|0
1638384900000|2021-12-01 18:55:00|2265.84|2264.34|2268.11|2266.61|2268.69|2267.19|2265.53|2264.03|0
1638385200000|2021-12-01 19:00:00|2268|2266.5|2266.35|2264.85|2269.03|2267.53|2265.72|2264.22|0
1638385500000|2021-12-01 19:05:00|2266.44|2264.94|2264.73|2263.23|2267.76|2266.26|2264.45|2262.95|0
1638385800000|2021-12-01 19:10:00|2264.71|2263.21|2263.88|2262.38|2265.22|2263.72|2261.17|2259.67|0
1638386100000|2021-12-01 19:15:00|2263.92|2262.42|2261.37|2259.87|2265.28|2263.78|2260.49|2258.99|0
1638386400000|2021-12-01 19:20:00|2261.43|2259.93|2264.97|2263.47|2265.32|2263.82|2261.1|2259.6|0
1638386700000|2021-12-01 19:25:00|2265.06|2263.56|2267.62|2266.12|2268.28|2266.78|2264.66|2263.16|0
1638387000000|2021-12-01 19:30:00|2267.58|2266.08|2267.89|2266.39|2270.28|2268.78|2267.09|2265.59|0
1638387300000|2021-12-01 19:35:00|2267.87|2266.37|2267.76|2266.26|2268.39|2266.89|2265.21|2263.71|0
1638387600000|2021-12-01 19:40:00|2267.67|2266.17|2265.38|2263.88|2267.93|2266.43|2264.28|2262.78|0
1638387900000|2021-12-01 19:45:00|2265.29|2263.79|2266.71|2265.21|2267.66|2266.16|2264.24|2262.74|0
1638388200000|2021-12-01 19:50:00|2266.63|2265.13|2263.36|2261.86|2268.43|2266.93|2263.11|2261.61|0
1638388500000|2021-12-01 19:55:00|2263.45|2261.95|2263.49|2261.99|2265.07|2263.57|2262.92|2261.42|0
1638388800000|2021-12-01 20:00:00|2263.58|2262.08|2260.18|2258.68|2264.72|2263.22|2259.96|2258.46|0
1638389100000|2021-12-01 20:05:00|2260.13|2258.63|2257.66|2256.16|2261.81|2260.31|2257.33|2255.83|0
1638389400000|2021-12-01 20:10:00|2257.7|2256.2|2259.65|2258.15|2260.02|2258.52|2257.18|2255.68|0
1638389700000|2021-12-01 20:15:00|2259.61|2258.11|2254.6|2253.1|2259.63|2258.13|2254.07|2252.57|0
1638390000000|2021-12-01 20:20:00|2254.63|2253.13|2250.52|2249.02|2254.97|2253.47|2250.23|2248.73|0
1638390300000|2021-12-01 20:25:00|2250.48|2248.98|2251.72|2250.22|2254.38|2252.88|2248.8|2247.3|0
1638390600000|2021-12-01 20:30:00|2251.64|2250.14|2251.91|2250.41|2252.78|2251.28|2249.07|2247.57|0
1638390900000|2021-12-01 20:35:00|2251.82|2250.32|2253.79|2252.29|2254.58|2253.08|2249.63|2248.13|0
1638391200000|2021-12-01 20:40:00|2253.7|2252.2|2256.97|2255.47|2257.01|2255.51|2253.04|2251.54|0
1638391500000|2021-12-01 20:45:00|2256.89|2255.39|2250.96|2249.46|2257.37|2255.87|2250.74|2249.24|0
1638391800000|2021-12-01 20:50:00|2251.15|2249.65|2247.4|2245.9|2251.34|2249.84|2247.4|2245.9|0
1638392100000|2021-12-01 20:55:00|2247.44|2245.94|2240.8|2239.3|2247.47|2245.97|2239.95|2238.45|0
1638392400000|2021-12-01 21:00:00|2240.86|2239.36|2242.08|2240.58|2243.88|2242.38|2236.13|2234.63|0
1638392700000|2021-12-01 21:05:00|2242.19|2240.69|2243.49|2241.99|2243.69|2242.19|2241.75|2240.25|0
1638182400000|2021-11-29 10:40:00|2271.34|2270.84|2270.22|2269.72|2272.22|2271.72|2269.22|2268.72|812
1638182700000|2021-11-29 10:45:00|2269.72|2269.22|2271.47|2270.97|2271.84|2271.34|2269.09|2268.59|515
1638183000000|2021-11-29 10:50:00|2271.59|2271.09|2273.97|2273.47|2274.22|2273.72|2270.97|2270.47|587
1638183300000|2021-11-29 10:55:00|2273.84|2273.34|2272.47|2271.97|2274.47|2273.97|2272.22|2271.72|608
1638183600000|2021-11-29 11:00:00|2272.22|2271.72|2273.72|2273.22|2273.97|2273.47|2271.72|2271.22|518
1638183900000|2021-11-29 11:05:00|2273.59|2273.09|2273.97|2273.47|2274.72|2274.22|2272.72|2272.22|684
1638184200000|2021-11-29 11:10:00|2273.84|2273.34|2274.34|2273.84|2274.47|2273.97|2273.72|2273.22|684
1638184500000|2021-11-29 11:15:00|2274.22|2273.72|2274.22|2273.72|2274.72|2274.22|2272.97|2272.47|638
1638184800000|2021-11-29 11:20:00|2273.84|2273.34|2275.72|2275.22|2275.97|2275.47|2273.59|2273.09|751
1638185100000|2021-11-29 11:25:00|2275.59|2275.09|2275.47|2274.97|2277.22|2276.72|2275.47|2274.97|559
1638185400000|2021-11-29 11:30:00|2275.72|2275.22|2277.47|2276.97|2277.59|2277.09|2274.97|2274.47|330
1638185700000|2021-11-29 11:35:00|2277.59|2277.09|2276.47|2275.97|2277.72|2277.22|2276.22|2275.72|486
1638186000000|2021-11-29 11:40:00|2276.34|2275.84|2277.59|2277.09|2277.72|2277.22|2275.97|2275.47|385
1638186300000|2021-11-29 11:45:00|2277.72|2277.22|2277.72|2277.22|2277.97|2277.47|2276.97|2276.47|325
1638186600000|2021-11-29 11:50:00|2277.97|2277.47|2275.97|2275.47|2277.97|2277.47|2275.97|2275.47|708
1638186900000|2021-11-29 11:55:00|2275.72|2275.22|2275.09|2274.59|2278.09|2277.59|2274.97|2274.47|797
1638187200000|2021-11-29 12:00:00|2275.22|2274.72|2272.72|2272.22|2275.47|2274.97|2272.72|2272.22|746
1638187500000|2021-11-29 12:05:00|2272.59|2272.09|2272.97|2272.47|2273.97|2273.47|2271.97|2271.47|718
1638187800000|2021-11-29 12:10:00|2272.72|2272.22|2273.47|2272.97|2273.97|2273.47|2272.47|2271.97|686
1638188100000|2021-11-29 12:15:00|2273.59|2273.09|2274.97|2274.47|2275.59|2275.09|2272.97|2272.47|483
1638188400000|2021-11-29 12:20:00|2275.22|2274.72|2274.72|2274.22|2276.59|2276.09|2274.09|2273.59|482
1638188700000|2021-11-29 12:25:00|2274.59|2274.09|2273.72|2273.22|2275.97|2275.47|2273.72|2273.22|506
1638189000000|2021-11-29 12:30:00|2273.84|2273.34|2275.72|2275.22|2275.72|2275.22|2273.84|2273.34|553
1638189300000|2021-11-29 12:35:00|2275.59|2275.09|2278.47|2277.97|2278.47|2277.97|2275.59|2275.09|498
1638189600000|2021-11-29 12:40:00|2278.34|2277.84|2278.22|2277.72|2278.47|2277.97|2277.72|2277.22|453
1638189900000|2021-11-29 12:45:00|2278.34|2277.84|2278.72|2278.22|2278.97|2278.47|2277.22|2276.72|502
1638190200000|2021-11-29 12:50:00|2278.59|2278.09|2277.47|2276.97|2278.72|2278.22|2276.84|2276.34|525
1638190500000|2021-11-29 12:55:00|2277.59|2277.09|2278.09|2277.59|2278.97|2278.47|2277.47|2276.97|518
1638190800000|2021-11-29 13:00:00|2277.97|2277.47|2278.09|2277.59|2278.47|2277.97|2277.72|2277.22|674
1638191100000|2021-11-29 13:05:00|2278.22|2277.72|2277.84|2277.34|2278.59|2278.09|2276.97|2276.47|826
1638191400000|2021-11-29 13:10:00|2277.97|2277.47|2278.47|2277.97|2278.47|2277.97|2277.47|2276.97|533
1638191700000|2021-11-29 13:15:00|2278.72|2278.22|2278.72|2278.22|2278.97|2278.47|2277.72|2277.22|418
1638192000000|2021-11-29 13:20:00|2278.59|2278.09|2279.47|2278.97|2279.47|2278.97|2277.47|2276.97|544
1638192300000|2021-11-29 13:25:00|2279.22|2278.72|2278.22|2277.72|2279.72|2279.22|2277.47|2276.97|531
1638192600000|2021-11-29 13:30:00|2278.09|2277.59|2276.72|2276.22|2278.47|2277.97|2276.47|2275.97|422
1638192900000|2021-11-29 13:35:00|2276.84|2276.34|2276.22|2275.72|2277.22|2276.72|2275.47|2274.97|574
1638193200000|2021-11-29 13:40:00|2276.09|2275.59|2278.22|2277.72|2278.22|2277.72|2275.72|2275.22|447
1638193500000|2021-11-29 13:45:00|2278.09|2277.59|2280.72|2280.22|2281.47|2280.97|2278.09|2277.59|1154
1638193800000|2021-11-29 13:50:00|2280.84|2280.34|2280.72|2280.22|2281.72|2281.22|2280.09|2279.59|729
1638194100000|2021-11-29 13:55:00|2280.59|2280.09|2282.22|2281.72|2282.97|2282.47|2280.47|2279.97|774
1638194400000|2021-11-29 14:00:00|2282.09|2281.59|2284.47|2283.97|2284.47|2283.97|2281.97|2281.47|1014
1638194700000|2021-11-29 14:05:00|2284.59|2284.09|2285.22|2284.72|2285.47|2284.97|2284.22|2283.72|1170
1638195000000|2021-11-29 14:10:00|2285.47|2284.97|2286.97|2286.47|2286.97|2286.47|2285.22|2284.72|996
1638195300000|2021-11-29 14:15:00|2287.09|2286.59|2285.72|2285.22|2287.47|2286.97|2285.72|2285.22|1144
1638195600000|2021-11-29 14:20:00|2285.59|2285.09|2283.97|2283.47|2285.59|2285.09|2283.09|2282.59|1422
1638195900000|2021-11-29 14:25:00|2283.84|2283.34|2282.22|2281.72|2283.97|2283.47|2280.97|2280.47|864
1638196200000|2021-11-29 14:30:00|2282.34|2281.84|2280.72|2280.22|2282.72|2282.22|2279.22|2278.72|1942
1638196500000|2021-11-29 14:35:00|2280.59|2280.09|2281.22|2280.72|2281.22|2280.72|2278.72|2278.22|1527
1638196800000|2021-11-29 14:40:00|2280.97|2280.47|2280.22|2279.72|2281.47|2280.97|2279.09|2278.59|1584
1638197100000|2021-11-29 14:45:00|2280.34|2279.84|2275.47|2274.97|2280.47|2279.97|2275.34|2274.84|2447
1638197400000|2021-11-29 14:50:00|2275.22|2274.72|2279.97|2279.47|2281.59|2281.09|2274.59|2274.09|2293
1638197700000|2021-11-29 14:55:00|2280.22|2279.72|2280.22|2279.72|2281.47|2280.97|2278.34|2277.84|2009
1638198000000|2021-11-29 15:00:00|2280.09|2279.59|2279.22|2278.72|2282.97|2282.47|2278.97|2278.47|2160
1638198300000|2021-11-29 15:05:00|2279.09|2278.59|2279.84|2279.34|2280.97|2280.47|2277.59|2277.09|1430
1638198600000|2021-11-29 15:10:00|2279.72|2279.22|2278.47|2277.97|2280.97|2280.47|2277.97|2277.47|1517
1638198900000|2021-11-29 15:15:00|2278.59|2278.09|2279.34|2278.84|2280.22|2279.72|2277.72|2277.22|1272
1638199200000|2021-11-29 15:20:00|2279.47|2278.97|2281.22|2280.72|2281.97|2281.47|2278.97|2278.47|1511
1638199500000|2021-11-29 15:25:00|2281.34|2280.84|2275.59|2275.09|2281.97|2281.47|2275.22|2274.72|1760
1638199800000|2021-11-29 15:30:00|2275.72|2275.22|2276.47|2275.97|2276.72|2276.22|2273.59|2273.09|1672
1638200100000|2021-11-29 15:35:00|2276.34|2275.84|2272.72|2272.22|2277.47|2276.97|2272.47|2271.97|1422
1638200400000|2021-11-29 15:40:00|2272.84|2272.34|2269.97|2269.47|2272.97|2272.47|2267.97|2267.47|1623
1638200700000|2021-11-29 15:45:00|2270.09|2269.59|2266.72|2266.22|2271.47|2270.97|2266.72|2266.22|1899
1638201000000|2021-11-29 15:50:00|2266.59|2266.09|2266.47|2265.97|2267.22|2266.72|2264.84|2264.34|1907
1638201300000|2021-11-29 15:55:00|2266.72|2266.22|2269.76|2269.26|2269.97|2269.47|2266.59|2266.09|1632
1638201600000|2021-11-29 16:00:00|2269.63|2269.13|2270.82|2270.32|2271.57|2271.07|2268.69|2268.19|2226
1638201900000|2021-11-29 16:05:00|2270.57|2270.07|2271.32|2270.82|2272.19|2271.69|2270.07|2269.57|1474
1638202200000|2021-11-29 16:10:00|2271.44|2270.94|2272.82|2272.32|2273.57|2273.07|2271.32|2270.82|1788
1638202500000|2021-11-29 16:15:00|2273.07|2272.57|2274.32|2273.82|2276.32|2275.82|2273.07|2272.57|2650
1638202800000|2021-11-29 16:20:00|2274.19|2273.69|2273.24|2271.74|2275.57|2275.07|2271.82|2271.32|2718
1638203100000|2021-11-29 16:25:00|2273.2|2271.7|2270.84|2269.34|2275.05|2273.55|2270.36|2268.86|1166
1638203400000|2021-11-29 16:30:00|2270.9|2269.4|2270.27|2268.87|2273.27|2271.87|2269.14|2267.74|251
1638203700000|2021-11-29 16:35:00|2270.14|2268.74|2272.14|2270.74|2273.52|2272.12|2270.14|2268.74|72
1638204000000|2021-11-29 16:40:00|2271.89|2270.49|2271.52|2270.12|2274.39|2272.99|2271.39|2269.99|170
1638204300000|2021-11-29 16:45:00|2272.14|2270.74|2271.77|2270.37|2273.64|2272.24|2271.14|2269.74|41
1638204600000|2021-11-29 16:50:00|2271.64|2270.24|2273.52|2272.12|2273.77|2272.37|2271.64|2270.24|32
1638204900000|2021-11-29 16:55:00|2273.64|2272.24|2274.94|2273.44|2274.94|2273.49|2273.27|2271.87|35
1638205200000|2021-11-29 17:00:00|2275.12|2273.62|2275.79|2274.29|2276.19|2274.69|2274.85|2273.35|0
1638205500000|2021-11-29 17:05:00|2275.82|2274.32|2277.59|2276.09|2277.89|2276.39|2275.82|2274.32|0
1638205800000|2021-11-29 17:10:00|2277.69|2276.19|2278|2276.5|2278.48|2276.98|2277.26|2275.76|0
1638206100000|2021-11-29 17:15:00|2278.18|2276.68|2280.15|2278.65|2280.18|2278.68|2277.78|2276.28|0
1638206400000|2021-11-29 17:20:00|2280.11|2278.61|2282.4|2280.9|2282.62|2281.12|2280.11|2278.61|0
1638206700000|2021-11-29 17:25:00|2282.44|2280.94|2282.57|2281.07|2282.95|2281.45|2281.47|2279.97|0
1638207000000|2021-11-29 17:30:00|2282.61|2281.11|2284.82|2283.32|2285.08|2283.58|2282.45|2280.95|0
1638207300000|2021-11-29 17:35:00|2284.78|2283.28|2284.33|2282.83|2285.74|2284.24|2284.24|2282.74|0
1638207600000|2021-11-29 17:40:00|2284.51|2283.01|2284.79|2283.29|2284.96|2283.46|2284.33|2282.83|0
1638207900000|2021-11-29 17:45:00|2284.81|2283.31|2285.53|2284.03|2286.01|2284.51|2284.68|2283.18|0
1638208200000|2021-11-29 17:50:00|2285.57|2284.07|2284.76|2283.26|2285.83|2284.33|2284.76|2283.26|0
1638208500000|2021-11-29 17:55:00|2284.79|2283.29|2285.24|2283.74|2285.72|2284.22|2284.79|2283.29|0
1638208800000|2021-11-29 18:00:00|2285.27|2283.77|2286.3|2284.8|2286.77|2285.27|2285.27|2283.77|0
1638209100000|2021-11-29 18:05:00|2286.26|2284.76|2287.47|2285.97|2287.73|2286.23|2286.09|2284.59|0
1638209400000|2021-11-29 18:10:00|2287.56|2286.06|2286.14|2284.64|2287.95|2286.45|2285.89|2284.39|0
1638209700000|2021-11-29 18:15:00|2286.18|2284.68|2285.37|2283.87|2286.73|2285.23|2284.78|2283.28|0
1638210000000|2021-11-29 18:20:00|2285.41|2283.91|2284.47|2282.97|2285.66|2284.16|2284.47|2282.97|0
1638210300000|2021-11-29 18:25:00|2284.51|2283.01|2285.06|2283.56|2285.06|2283.56|2283.92|2282.42|0
1638210600000|2021-11-29 18:30:00|2285.02|2283.52|2285.39|2283.89|2286.13|2284.63|2284.8|2283.3|0
1638210900000|2021-11-29 18:35:00|2285.41|2283.91|2283.27|2281.77|2285.43|2283.93|2283.14|2281.64|0
1638211200000|2021-11-29 18:40:00|2283.36|2281.86|2284.03|2282.53|2284.15|2282.65|2283.27|2281.77|0
1638211500000|2021-11-29 18:45:00|2283.94|2282.44|2284.95|2283.45|2284.95|2283.45|2283.81|2282.31|0
1638211800000|2021-11-29 18:50:00|2284.91|2283.41|2284.88|2283.38|2284.91|2283.41|2284.25|2282.75|0
1638212100000|2021-11-29 18:55:00|2284.9|2283.4|2285.76|2284.26|2285.8|2284.3|2284.88|2283.38|0
1638212400000|2021-11-29 19:00:00|2285.8|2284.3|2285.47|2283.97|2285.83|2284.33|2284.36|2282.86|0
1638212700000|2021-11-29 19:05:00|2285.28|2283.78|2284.98|2283.48|2285.6|2284.1|2284.68|2283.18|0
1638213000000|2021-11-29 19:10:00|2284.94|2283.44|2285.27|2283.77|2285.53|2284.03|2284.94|2283.44|0
1638213300000|2021-11-29 19:15:00|2285.36|2283.86|2284.42|2282.92|2285.49|2283.99|2284.13|2282.63|0
1638213600000|2021-11-29 19:20:00|2284.39|2282.89|2284.02|2282.52|2285.05|2283.55|2283.69|2282.19|0
1638213900000|2021-11-29 19:25:00|2284.06|2282.56|2283.61|2282.11|2284.39|2282.89|2283.13|2281.63|0
1638214200000|2021-11-29 19:30:00|2283.69|2282.19|2283.13|2281.63|2283.94|2282.44|2281.81|2280.31|0
1638214500000|2021-11-29 19:35:00|2283.32|2281.82|2281.46|2279.96|2283.36|2281.86|2281.35|2279.85|0
1638214800000|2021-11-29 19:40:00|2281.49|2279.99|2282.71|2281.21|2283|2281.5|2281.49|2279.99|0
1638215100000|2021-11-29 19:45:00|2282.75|2281.25|2282.51|2281.01|2283.21|2281.71|2282.15|2280.65|0
1638215400000|2021-11-29 19:50:00|2282.48|2280.98|2281.89|2280.39|2283.62|2282.12|2281.72|2280.22|0
1638215700000|2021-11-29 19:55:00|2281.85|2280.35|2282.58|2281.08|2282.76|2281.26|2281.72|2280.22|0
1638216000000|2021-11-29 20:00:00|2282.54|2281.04|2281.99|2280.49|2283.2|2281.7|2281.99|2280.49|0
1638216300000|2021-11-29 20:05:00|2282.03|2280.53|2282.61|2281.11|2282.65|2281.15|2280.63|2279.13|0
1638216600000|2021-11-29 20:10:00|2282.52|2281.02|2283.72|2282.22|2283.76|2282.26|2282.17|2280.67|0
1638216900000|2021-11-29 20:15:00|2283.68|2282.18|2283.88|2282.38|2284.83|2283.33|2283.29|2281.79|0
1638217200000|2021-11-29 20:20:00|2283.92|2282.42|2282.92|2281.42|2284.07|2282.57|2282.68|2281.18|0
1638217500000|2021-11-29 20:25:00|2282.96|2281.46|2282.48|2280.98|2283.36|2281.86|2282.37|2280.87|0
1638217800000|2021-11-29 20:30:00|2282.44|2280.94|2283.36|2281.86|2283.51|2282.01|2281.86|2280.36|0
1638218100000|2021-11-29 20:35:00|2283.33|2281.83|2282.89|2281.39|2283.59|2282.09|2282.33|2280.83|0
1638218400000|2021-11-29 20:40:00|2282.85|2281.35|2282.15|2280.65|2283.03|2281.53|2281.27|2279.77|0
1638218700000|2021-11-29 20:45:00|2281.97|2280.47|2281.46|2279.96|2281.97|2280.47|2280.49|2278.99|0
1638219000000|2021-11-29 20:50:00|2281.49|2279.99|2281.47|2279.97|2281.87|2280.37|2279.71|2278.21|0
1638219300000|2021-11-29 20:55:00|2281.28|2279.78|2279.86|2278.36|2282|2280.5|2278.91|2277.41|0
1638219600000|2021-11-29 21:00:00|2279.84|2278.34|2280.25|2278.75|2281.27|2279.77|2279.39|2277.89|0
1638219900000|2021-11-29 21:05:00|2280.31|2278.81|2281.62|2280.12|2281.94|2280.44|2280.31|2278.81|0
1638220200000|2021-11-29 21:10:00|2281.64|2280.14|2281.22|2279.72|2282.55|2281.05|2281.08|2279.58|0
1638220500000|2021-11-29 21:15:00|2281.24|2279.74|2281.89|2280.39|2282.15|2280.65|2280.73|2279.23|0
1638220800000|2021-11-29 21:20:00|2281.91|2280.41|2282.02|2280.52|2282.47|2280.97|2281.8|2280.3|0
1638221100000|2021-11-29 21:25:00|2282.01|2280.51|2281.67|2280.17|2282.25|2280.75|2281.58|2280.08|0
1638221400000|2021-11-29 21:30:00|2281.69|2280.19|2282.15|2280.65|2282.69|2281.19|2281.69|2280.19|0
1638221700000|2021-11-29 21:35:00|2282.17|2280.67|2282.69|2281.19|2283.05|2281.55|2282.17|2280.67|0
1638222000000|2021-11-29 21:40:00|2282.71|2281.21|2282.92|2281.42|2282.92|2281.42|2282.69|2281.19|0
1638222300000|2021-11-29 21:45:00|2282.93|2281.43|2282.82|2281.32|2283.14|2281.64|2282.69|2281.19|0
1638222600000|2021-11-29 21:50:00|2282.84|2281.34|2283.14|2281.64|2283.27|2281.77|2282.82|2281.32|0
1638222900000|2021-11-29 21:55:00|2283.12|2281.62|2282.42|2280.92|2283.14|2281.64|2282.25|2280.75|0
1638223200000|2021-11-29 22:00:00|2282.44|2280.94|2282.41|2280.91|2282.44|2280.94|2282.37|2280.87|0
1638223500000|2021-11-29 22:05:00|2282.37|2280.87|2282.29|2280.79|2282.52|2281.02|2282.03|2280.53|0
1638223800000|2021-11-29 22:10:00|2282.14|2280.64|2282.52|2281.02|2282.52|2281.02|2282.03|2280.53|0
1638224100000|2021-11-29 22:15:00|2282.51|2281.01|2282.1|2280.6|2282.51|2281.01|2282.1|2280.6|0
1638224400000|2021-11-29 22:20:00|2282.13|2280.63|2282.13|2280.63|2282.17|2280.67|2282.1|2280.6|0
1638224700000|2021-11-29 22:25:00|2282.4|2280.9|2282.43|2280.93|2282.51|2281.01|2282.4|2280.9|0
1638225000000|2021-11-29 22:30:00|2282.47|2280.97|2282.4|2280.9|2282.47|2280.97|2282.28|2280.78|0
1638225300000|2021-11-29 22:35:00|2282.81|2281.31|2282.92|2281.42|2282.92|2281.42|2282.43|2280.93|0
1638225600000|2021-11-29 22:40:00|2283.07|2281.57|2283.07|2281.57|2283.07|2281.57|2283.07|2281.57|0
1638225900000|2021-11-29 22:45:00|2283.03|2281.53|2282.95|2281.45|2283.03|2281.53|2282.73|2281.23|0
1638226200000|2021-11-29 22:50:00|2282.99|2281.49|2282.95|2281.45|2282.99|2281.49|2282.95|2281.45|0
1638226500000|2021-11-29 22:55:00|2282.88|2281.38|2283.03|2281.53|2283.1|2281.6|2282.88|2281.38|0
1638226800000|2021-11-29 23:00:00|2283.14|2281.64|2284.51|2283.01|2284.86|2283.36|2282.86|2281.36|0
1638227100000|2021-11-29 23:05:00|2284.53|2283.03|2284.51|2283.01|2284.64|2283.14|2283.93|2282.43|0
1638227400000|2021-11-29 23:10:00|2284.54|2283.04|2285.66|2284.16|2285.88|2284.38|2284.51|2283.01|0
1638227700000|2021-11-29 23:15:00|2285.67|2284.17|2285.66|2284.16|2285.88|2284.38|2285.4|2283.9|0
1638228000000|2021-11-29 23:20:00|2285.68|2284.18|2286.42|2284.92|2286.87|2285.37|2285.68|2284.18|0
1638228300000|2021-11-29 23:25:00|2286.44|2284.94|2285.96|2284.46|2286.55|2285.05|2285.87|2284.37|0
1638228600000|2021-11-29 23:30:00|2286|2284.5|2286.55|2285.05|2286.64|2285.14|2285.87|2284.37|0
1638228900000|2021-11-29 23:35:00|2286.57|2285.07|2286.62|2285.12|2286.87|2285.37|2286.2|2284.7|0
1638229200000|2021-11-29 23:40:00|2286.64|2285.14|2286.62|2285.12|2286.93|2285.43|2286.4|2284.9|0
1638229500000|2021-11-29 23:45:00|2286.61|2285.11|2286.4|2284.9|2286.62|2285.12|2286.31|2284.81|0
1638229800000|2021-11-29 23:50:00|2286.42|2284.92|2286.67|2285.17|2287.02|2285.52|2286.4|2284.9|0
1638230100000|2021-11-29 23:55:00|2286.69|2285.19|2286.44|2284.94|2286.8|2285.3|2285.64|2284.14|0
1638230400000|2021-11-30 00:00:00|2286.46|2284.96|2286.89|2285.39|2287.11|2285.61|2286.22|2284.72|0
1638230700000|2021-11-30 00:05:00|2286.91|2285.41|2286.44|2284.94|2287.11|2285.61|2286.35|2284.85|0
1638231000000|2021-11-30 00:10:00|2286.46|2284.96|2285.49|2283.99|2286.89|2285.39|2285.4|2283.9|0
1638231300000|2021-11-30 00:15:00|2285.48|2283.98|2287.76|2286.26|2288.66|2287.16|2285.4|2283.9|0
1638231600000|2021-11-30 00:20:00|2287.74|2286.24|2289.78|2288.28|2289.99|2288.49|2287.55|2286.05|0
1638231900000|2021-11-30 00:25:00|2289.77|2288.27|2290|2288.5|2290.21|2288.71|2289.13|2287.63|0
1638232200000|2021-11-30 00:30:00|2289.99|2288.49|2290.89|2289.39|2291.32|2289.82|2289.33|2287.83|0
1638232500000|2021-11-30 00:35:00|2290.91|2289.41|2292.61|2291.11|2292.65|2291.15|2290.91|2289.41|0
1638232800000|2021-11-30 00:40:00|2292.67|2291.17|2292.13|2290.63|2293.05|2291.55|2291.92|2290.42|0
1638233100000|2021-11-30 00:45:00|2292.12|2290.62|2293.15|2291.65|2293.7|2292.2|2292.12|2290.62|0
1638233400000|2021-11-30 00:50:00|2293.19|2291.69|2293.91|2292.41|2294.36|2292.86|2293.19|2291.69|0
1638233700000|2021-11-30 00:55:00|2293.84|2292.34|2293.69|2292.19|2293.91|2292.41|2293.26|2291.76|0
1638234000000|2021-11-30 01:00:00|2293.7|2292.2|2293.05|2291.55|2293.95|2292.45|2292.61|2291.11|0
1638234300000|2021-11-30 01:05:00|2293.04|2291.54|2292.87|2291.37|2293.52|2292.02|2292.75|2291.25|0
1638234600000|2021-11-30 01:10:00|2292.88|2291.38|2293.54|2292.04|2293.54|2292.04|2292.88|2291.38|0
1638234900000|2021-11-30 01:15:00|2293.47|2291.97|2291.16|2289.66|2293.56|2292.06|2291.16|2289.66|0
1638235200000|2021-11-30 01:20:00|2291.14|2289.64|2291.34|2289.84|2291.34|2289.84|2289.81|2288.31|0
1638235500000|2021-11-30 01:25:00|2291.35|2289.85|2292.9|2291.4|2293.2|2291.7|2291.34|2289.84|0
1638235800000|2021-11-30 01:30:00|2292.88|2291.38|2291.62|2290.12|2293.12|2291.62|2291.16|2289.66|0
1638236100000|2021-11-30 01:35:00|2291.61|2290.11|2290.11|2288.61|2291.62|2290.12|2289.88|2288.38|0
1638236400000|2021-11-30 01:40:00|2290.15|2288.65|2290.77|2289.27|2290.99|2289.49|2290.09|2288.59|0
1638236700000|2021-11-30 01:45:00|2290.78|2289.28|2291.03|2289.53|2291.24|2289.74|2290.56|2289.06|0
1638237000000|2021-11-30 01:50:00|2290.96|2289.46|2291.03|2289.53|2291.48|2289.98|2290.81|2289.31|0
1638237300000|2021-11-30 01:55:00|2290.96|2289.46|2289.45|2287.95|2290.96|2289.46|2289.45|2287.95|0
1638237600000|2021-11-30 02:00:00|2289.43|2287.93|2289.47|2287.97|2289.89|2288.39|2289.03|2287.53|0
1638237900000|2021-11-30 02:05:00|2289.46|2287.96|2288.74|2287.24|2290.13|2288.63|2288.74|2287.24|0
1638238200000|2021-11-30 02:10:00|2288.75|2287.25|2287.46|2285.96|2289.18|2287.68|2287.44|2285.94|0
1638238500000|2021-11-30 02:15:00|2287.44|2285.94|2287.57|2286.07|2287.93|2286.43|2287.44|2285.94|0
1638238800000|2021-11-30 02:20:00|2287.61|2286.11|2286.13|2284.63|2287.93|2286.43|2286.13|2284.63|0
1638239100000|2021-11-30 02:25:00|2286.15|2284.65|2285.92|2284.42|2286.45|2284.95|2284.05|2282.55|0
1638239400000|2021-11-30 02:30:00|2285.88|2284.38|2284.09|2282.59|2285.92|2284.42|2283.63|2282.13|0
1638239700000|2021-11-30 02:35:00|2284.08|2282.58|2283.85|2282.35|2284.31|2282.81|2283.18|2281.68|0
1638240000000|2021-11-30 02:40:00|2283.82|2282.32|2284|2282.5|2284.57|2283.07|2283.29|2281.79|0
1638240300000|2021-11-30 02:45:00|2283.98|2282.48|2284.37|2282.87|2284.37|2282.87|2283.77|2282.27|0
1638240600000|2021-11-30 02:50:00|2284.36|2282.86|2285.01|2283.51|2285.33|2283.83|2284.14|2282.64|0
1638240900000|2021-11-30 02:55:00|2285.02|2283.52|2285.28|2283.78|2285.52|2284.02|2285.02|2283.52|0
1638241200000|2021-11-30 03:00:00|2285.29|2283.79|2283.95|2282.45|2285.52|2284.02|2283.95|2282.45|0
1638241500000|2021-11-30 03:05:00|2283.96|2282.46|2282.4|2280.9|2284.17|2282.67|2282.24|2280.74|0
1638241800000|2021-11-30 03:10:00|2282.44|2280.94|2280.83|2279.33|2282.63|2281.13|2280.83|2279.33|0
1638242100000|2021-11-30 03:15:00|2280.82|2279.32|2280.42|2278.92|2280.82|2279.32|2279.53|2278.03|0
1638242400000|2021-11-30 03:20:00|2280.45|2278.95|2279.99|2278.49|2281.1|2279.6|2279.76|2278.26|0
1638242700000|2021-11-30 03:25:00|2279.98|2278.48|2279.48|2277.98|2280.42|2278.92|2279.35|2277.85|0
1638243000000|2021-11-30 03:30:00|2279.51|2278.01|2281.37|2279.87|2281.81|2280.31|2279.46|2277.96|0
1638243300000|2021-11-30 03:35:00|2281.35|2279.85|2282.21|2280.71|2282.24|2280.74|2281.13|2279.63|0
1638243600000|2021-11-30 03:40:00|2282.2|2280.7|2282.3|2280.8|2282.65|2281.15|2282.08|2280.58|0
1638243900000|2021-11-30 03:45:00|2282.34|2280.84|2282.67|2281.17|2282.85|2281.35|2282.34|2280.84|0
1638244200000|2021-11-30 03:50:00|2282.71|2281.21|2282.87|2281.37|2283.15|2281.65|2282.66|2281.16|0
1638244500000|2021-11-30 03:55:00|2282.9|2281.4|2282.99|2281.49|2283.33|2281.83|2282.65|2281.15|0
1638244800000|2021-11-30 04:00:00|2283.02|2281.52|2283.42|2281.92|2283.87|2282.37|2282.46|2280.96|0
1638245100000|2021-11-30 04:05:00|2283.41|2281.91|2282.56|2281.06|2283.42|2281.92|2282.1|2280.6|0
1638245400000|2021-11-30 04:10:00|2282.55|2281.05|2282.12|2280.62|2283.01|2281.51|2282.11|2280.61|0
1638245700000|2021-11-30 04:15:00|2282.11|2280.61|2282.11|2280.61|2282.32|2280.82|2281.43|2279.93|0
1638246000000|2021-11-30 04:20:00|2282.12|2280.62|2281.45|2279.95|2282.22|2280.72|2281.45|2279.95|0
1638246300000|2021-11-30 04:25:00|2281.46|2279.96|2280.74|2279.24|2281.46|2279.96|2279.85|2278.35|0
1638246600000|2021-11-30 04:30:00|2280.67|2279.17|2280.01|2278.51|2280.95|2279.45|2279.89|2278.39|0
1638246900000|2021-11-30 04:35:00|2280.02|2278.52|2279.56|2278.06|2280.26|2278.76|2279.31|2277.81|0
1638247200000|2021-11-30 04:40:00|2279.55|2278.05|2278.94|2277.44|2279.55|2278.05|2278.64|2277.14|0
1638247500000|2021-11-30 04:45:00|2278.97|2277.47|2279.08|2277.58|2279.1|2277.6|2278.42|2276.92|0
1638247800000|2021-11-30 04:50:00|2279.06|2277.56|2279.61|2278.11|2279.63|2278.13|2278.8|2277.3|0
1638248100000|2021-11-30 04:55:00|2279.6|2278.1|2279.43|2277.93|2279.67|2278.17|2279.17|2277.67|0
1638248400000|2021-11-30 05:00:00|2279.47|2277.97|2277.62|2276.12|2279.65|2278.15|2277.62|2276.12|0
1638248700000|2021-11-30 05:05:00|2277.6|2276.1|2272.23|2270.73|2277.6|2276.1|2271.99|2270.49|0
1638249000000|2021-11-30 05:10:00|2272.24|2270.74|2266.43|2264.93|2272.46|2270.96|2266.42|2264.92|0
1638249300000|2021-11-30 05:15:00|2266.46|2264.96|2257.59|2256.09|2267.56|2266.06|2256.28|2254.78|0
1638249600000|2021-11-30 05:20:00|2257.61|2256.11|2250.16|2248.66|2258.04|2256.54|2248.01|2246.51|0
1638249900000|2021-11-30 05:25:00|2250.17|2248.67|2255.63|2254.13|2257.15|2255.65|2248.19|2246.69|0
1638250200000|2021-11-30 05:30:00|2255.62|2254.12|2254.9|2253.4|2256.49|2254.99|2250.96|2249.46|0
1638250500000|2021-11-30 05:35:00|2254.95|2253.45|2250.44|2248.94|2255.36|2253.86|2247.62|2246.12|0
1638250800000|2021-11-30 05:40:00|2250.45|2248.95|2244.79|2243.29|2250.46|2248.96|2244.79|2243.29|0
1638251100000|2021-11-30 05:45:00|2244.73|2243.23|2241.61|2240.11|2244.97|2243.47|2239.85|2238.35|0
1638251400000|2021-11-30 05:50:00|2241.62|2240.12|2242.34|2240.84|2242.8|2241.3|2240.73|2239.23|0
1638251700000|2021-11-30 05:55:00|2242.33|2240.83|2241.34|2239.84|2244.55|2243.05|2241.34|2239.84|0
1638252000000|2021-11-30 06:00:00|2241.41|2239.91|2233.22|2231.72|2243.59|2242.09|2232.65|2231.15|0
1638252300000|2021-11-30 06:05:00|2233.26|2231.76|2227.92|2226.42|2233.79|2232.29|2223.69|2222.19|0
1638252600000|2021-11-30 06:10:00|2227.91|2226.41|2232.94|2231.44|2234.55|2233.05|2227.9|2226.4|0
1638252900000|2021-11-30 06:15:00|2232.92|2231.42|2237.3|2235.8|2238.04|2236.54|2231.58|2230.08|0
1638253200000|2021-11-30 06:20:00|2237.31|2235.81|2242.61|2241.11|2244.59|2243.09|2235.6|2234.1|0
1638253500000|2021-11-30 06:25:00|2242.62|2241.12|2244.44|2242.94|2245.54|2244.04|2240.98|2239.48|0
1638253800000|2021-11-30 06:30:00|2244.42|2242.92|2242.02|2240.52|2245.89|2244.39|2241.67|2240.17|0
1638254100000|2021-11-30 06:35:00|2241.81|2240.31|2241.5|2240|2243.02|2241.52|2241.13|2239.63|0
1638254400000|2021-11-30 06:40:00|2241.48|2239.98|2245.08|2243.58|2245.61|2244.11|2241.13|2239.63|0
1638254700000|2021-11-30 06:45:00|2245.06|2243.56|2248.08|2246.58|2248.11|2246.61|2242.71|2241.21|0
1638255000000|2021-11-30 06:50:00|2248.07|2246.57|2244.22|2242.72|2248.09|2246.59|2243.74|2242.24|0
1638255300000|2021-11-30 06:55:00|2244.23|2242.73|2244.57|2243.07|2245.28|2243.78|2242.8|2241.3|0
1638255600000|2021-11-30 07:00:00|2244.81|2243.31|2246.04|2244.54|2246.53|2245.03|2241.1|2239.6|0
1638255900000|2021-11-30 07:05:00|2246.07|2244.57|2250.37|2248.87|2251.96|2250.46|2246.04|2244.54|0
1638256200000|2021-11-30 07:10:00|2250.33|2248.83|2248.21|2246.71|2251.45|2249.95|2245.99|2244.49|0
1638256500000|2021-11-30 07:15:00|2248.24|2246.74|2249.14|2247.64|2250.47|2248.97|2246.27|2244.77|0
1638256800000|2021-11-30 07:20:00|2249.11|2247.61|2250.8|2249.3|2252.02|2250.52|2248.14|2246.64|0
1638257100000|2021-11-30 07:25:00|2250.73|2249.23|2247.61|2246.11|2251.94|2250.44|2246.63|2245.13|0
1638257400000|2021-11-30 07:30:00|2247.64|2246.14|2245.27|2243.87|2251.27|2249.87|2245.27|2243.87|113
1638257700000|2021-11-30 07:35:00|2245.14|2243.74|2245.89|2244.49|2246.27|2244.87|2244.64|2243.24|40
1638258000000|2021-11-30 07:40:00|2246.02|2244.62|2244.39|2242.99|2247.77|2246.37|2244.39|2242.99|48
1638258300000|2021-11-30 07:45:00|2244.14|2242.74|2245.52|2244.12|2245.64|2244.24|2243.52|2242.12|18
1638258600000|2021-11-30 07:50:00|2245.39|2243.99|2246.52|2245.12|2246.52|2245.12|2245.14|2243.74|53
1638258900000|2021-11-30 07:55:00|2247.16|2245.66|2250.04|2248.54|2250.25|2248.75|2246.19|2244.69|0
1638259200000|2021-11-30 08:00:00|2250.46|2248.96|2248.82|2248.32|2250.76|2249.26|2242.19|2241.69|5138
1638259500000|2021-11-30 08:05:00|2248.57|2248.07|2244.69|2244.19|2250.19|2249.69|2244.19|2243.69|3094
1638259800000|2021-11-30 08:10:00|2244.82|2244.32|2238.07|2237.57|2245.32|2244.82|2235.82|2235.32|4996
1638260100000|2021-11-30 08:15:00|2237.82|2237.32|2235.32|2234.82|2238.57|2238.07|2234.07|2233.57|4151
1638260400000|2021-11-30 08:20:00|2235.57|2235.07|2234.82|2234.32|2237.82|2237.32|2232.44|2231.94|3224
1638260700000|2021-11-30 08:25:00|2235.44|2234.94|2241.82|2241.32|2242.07|2241.57|2234.32|2233.82|2933
1638261000000|2021-11-30 08:30:00|2241.57|2241.07|2242.32|2241.82|2244.07|2243.57|2240.07|2239.57|3063
1638261300000|2021-11-30 08:35:00|2242.44|2241.94|2239.07|2238.57|2243.57|2243.07|2238.57|2238.07|2169
1638261600000|2021-11-30 08:40:00|2238.94|2238.44|2239|2238.5|2241.69|2241.19|2235.82|2235.32|2856
1638261900000|2021-11-30 08:45:00|2239.13|2238.63|2233.38|2232.88|2239.13|2238.63|2232.88|2232.38|2567
1638262200000|2021-11-30 08:50:00|2233.25|2232.75|2241.38|2240.88|2241.88|2241.38|2233|2232.5|2244
1638262500000|2021-11-30 08:55:00|2241.5|2241|2240.38|2239.88|2243.38|2242.88|2239.88|2239.38|2380
1638262800000|2021-11-30 09:00:00|2240.13|2239.63|2234.38|2233.88|2240.63|2240.13|2233.25|2232.75|2532
1638263100000|2021-11-30 09:05:00|2234.5|2234|2232.88|2232.38|2235.63|2235.13|2231.63|2231.13|2507
1638263400000|2021-11-30 09:10:00|2232.75|2232.25|2233.38|2232.88|2234.25|2233.75|2231.38|2230.88|2616
1638263700000|2021-11-30 09:15:00|2233.13|2232.63|2238.18|2237.68|2238.43|2237.93|2232.13|2231.63|2928
1638264000000|2021-11-30 09:20:00|2238.05|2237.55|2236.43|2235.93|2238.68|2238.18|2234.93|2234.43|2531
1638264300000|2021-11-30 09:25:00|2236.3|2235.8|2231.68|2231.18|2237.43|2236.93|2231.68|2231.18|1997
1638264600000|2021-11-30 09:30:00|2231.93|2231.43|2233.68|2233.18|2234.68|2234.18|2229.43|2228.93|1980
1638264900000|2021-11-30 09:35:00|2233.8|2233.3|2235.68|2235.18|2236.18|2235.68|2232.55|2232.05|1975
1638265200000|2021-11-30 09:40:00|2235.8|2235.3|2235.05|2234.55|2238.43|2237.93|2234.18|2233.68|1993
1638265500000|2021-11-30 09:45:00|2234.93|2234.43|2230.93|2230.43|2234.93|2234.43|2230.68|2230.18|1901
1638265800000|2021-11-30 09:50:00|2230.68|2230.18|2232.18|2231.68|2235.68|2235.18|2230.68|2230.18|2080
1638266100000|2021-11-30 09:55:00|2232.43|2231.93|2237.68|2237.18|2237.68|2237.18|2231.68|2231.18|1458
1638266400000|2021-11-30 10:00:00|2237.55|2237.05|2237.43|2236.93|2239.68|2239.18|2237.18|2236.68|2012
1638266700000|2021-11-30 10:05:00|2237.18|2236.68|2235.18|2234.68|2239.68|2239.18|2233.43|2232.93|1794
1638267000000|2021-11-30 10:10:00|2234.93|2234.43|2234.93|2234.43|2237.18|2236.68|2234.43|2233.93|1659
1638267300000|2021-11-30 10:15:00|2234.8|2234.3|2232.93|2232.43|2235.93|2235.43|2232.18|2231.68|1502
1638267600000|2021-11-30 10:20:00|2233.05|2232.55|2232.43|2231.93|2234.68|2234.18|2231.43|2230.93|1343
1638267900000|2021-11-30 10:25:00|2232.18|2231.68|2233.18|2232.68|2235.18|2234.68|2231.93|2231.43|1165
1638268200000|2021-11-30 10:30:00|2233.3|2232.8|2236.3|2235.8|2238.18|2237.68|2232.43|2231.93|1548
1638268500000|2021-11-30 10:35:00|2236.43|2235.93|2234.8|2234.3|2236.68|2236.18|2233.93|2233.43|1532
1638268800000|2021-11-30 10:40:00|2234.93|2234.43|2234.18|2233.68|2235.18|2234.68|2233.55|2233.05|941
1638269100000|2021-11-30 10:45:00|2233.68|2233.18|2231.68|2231.18|2233.68|2233.18|2229.68|2229.18|1864
1638269400000|2021-11-30 10:50:00|2231.55|2231.05|2231.93|2231.43|2233.43|2232.93|2230.68|2230.18|2042
1638269700000|2021-11-30 10:55:00|2231.8|2231.3|2235.68|2235.18|2236.3|2235.8|2231.8|2231.3|1829
1638270000000|2021-11-30 11:00:00|2235.93|2235.43|2234.93|2234.43|2237.55|2237.05|2234.18|2233.68|1284
1638270300000|2021-11-30 11:05:00|2234.8|2234.3|2236.68|2236.18|2236.8|2236.3|2234.43|2233.93|1261
1638270600000|2021-11-30 11:10:00|2236.43|2235.93|2233.05|2232.55|2236.68|2236.18|2232.93|2232.43|992
1638270900000|2021-11-30 11:15:00|2232.93|2232.43|2231.93|2231.43|2233.43|2232.93|2230.68|2230.18|1233
1638271200000|2021-11-30 11:20:00|2232.05|2231.55|2233.68|2233.18|2234.55|2234.05|2231.18|2230.68|920
1638271500000|2021-11-30 11:25:00|2233.55|2233.05|2235.43|2234.93|2236.8|2236.3|2232.93|2232.43|1100
1638271800000|2021-11-30 11:30:00|2235.55|2235.05|2237.8|2237.3|2237.93|2237.43|2235.55|2235.05|1237
1638272100000|2021-11-30 11:35:00|2237.68|2237.18|2235.43|2234.93|2238.68|2238.18|2234.93|2234.43|1004
1638272400000|2021-11-30 11:40:00|2235.18|2234.68|2237.68|2237.18|2237.93|2237.43|2234.93|2234.43|771
1638272700000|2021-11-30 11:45:00|2237.43|2236.93|2237.43|2236.93|2238.68|2238.18|2236.93|2236.43|798
1638273000000|2021-11-30 11:50:00|2237.55|2237.05|2239.05|2238.55|2239.43|2238.93|2237.18|2236.68|854
1638273300000|2021-11-30 11:55:00|2238.93|2238.43|2240.43|2239.93|2240.93|2240.43|2238.18|2237.68|1006
1638273600000|2021-11-30 12:00:00|2240.68|2240.18|2239.93|2239.43|2241.68|2241.18|2239.43|2238.93|1232
1638273900000|2021-11-30 12:05:00|2240.05|2239.55|2241.18|2240.68|2241.18|2240.68|2239.68|2239.18|649
1638274200000|2021-11-30 12:10:00|2241.3|2240.8|2241.18|2240.68|2242.18|2241.68|2240.3|2239.8|769
1638274500000|2021-11-30 12:15:00|2241.3|2240.8|2241.43|2240.93|2242.3|2241.8|2240.18|2239.68|852
1638274800000|2021-11-30 12:20:00|2241.3|2240.8|2245.93|2245.43|2246.68|2246.18|2241.3|2240.8|1102
1638275100000|2021-11-30 12:25:00|2245.8|2245.3|2247.43|2246.93|2247.68|2247.18|2245.43|2244.93|892
1638275400000|2021-11-30 12:30:00|2247.18|2246.68|2245.18|2244.68|2247.43|2246.93|2244.68|2244.18|827
1638275700000|2021-11-30 12:35:00|2245.05|2244.55|2245.3|2244.8|2245.93|2245.43|2244.18|2243.68|866
1638276000000|2021-11-30 12:40:00|2245.33|2244.83|2245.71|2245.21|2247.21|2246.71|2245.33|2244.83|820
1638276300000|2021-11-30 12:45:00|2245.96|2245.46|2245.46|2244.96|2246.21|2245.71|2244.21|2243.71|499
1638276600000|2021-11-30 12:50:00|2245.33|2244.83|2246.71|2246.21|2247.58|2247.08|2244.71|2244.21|773
1638276900000|2021-11-30 12:55:00|2246.58|2246.08|2249.21|2248.71|2249.46|2248.96|2246.33|2245.83|734
1638277200000|2021-11-30 13:00:00|2249.33|2248.83|2247.71|2247.21|2250.08|2249.58|2247.71|2247.21|843
1638277500000|2021-11-30 13:05:00|2247.83|2247.33|2249.96|2249.46|2250.46|2249.96|2247.21|2246.71|1294
1638277800000|2021-11-30 13:10:00|2250.08|2249.58|2249.71|2249.21|2251.71|2251.21|2249.33|2248.83|1073
1638278100000|2021-11-30 13:15:00|2249.58|2249.08|2251.08|2250.58|2251.58|2251.08|2248.96|2248.46|776
1638278400000|2021-11-30 13:20:00|2250.96|2250.46|2246.21|2245.71|2251.21|2250.71|2246.21|2245.71|892
1638278700000|2021-11-30 13:25:00|2246.08|2245.58|2247.71|2247.21|2249.46|2248.96|2245.96|2245.46|745
1638279000000|2021-11-30 13:30:00|2247.83|2247.33|2247.21|2246.71|2248.96|2248.46|2244.71|2244.21|1076
1638279300000|2021-11-30 13:35:00|2247.08|2246.58|2248.96|2248.46|2248.96|2248.46|2245.71|2245.21|627
1638279600000|2021-11-30 13:40:00|2248.83|2248.33|2251.96|2251.46|2252.33|2251.83|2248.46|2247.96|813
1638279900000|2021-11-30 13:45:00|2252.08|2251.58|2253.46|2252.96|2253.46|2252.96|2251.21|2250.71|986
1638280200000|2021-11-30 13:50:00|2253.21|2252.71|2254.58|2254.08|2255.21|2254.71|2252.21|2251.71|1133
1638280500000|2021-11-30 13:55:00|2254.71|2254.21|2257.71|2257.21|2257.71|2257.21|2252.58|2252.08|1085
1638280800000|2021-11-30 14:00:00|2257.58|2257.08|2255.21|2254.71|2257.96|2257.46|2254.71|2254.21|1664
1638281100000|2021-11-30 14:05:00|2255.33|2254.83|2255.96|2255.46|2257.46|2256.96|2254.46|2253.96|1341
1638281400000|2021-11-30 14:10:00|2255.83|2255.33|2257.96|2257.46|2258.46|2257.96|2255.83|2255.33|842
1638281700000|2021-11-30 14:15:00|2257.83|2257.33|2259.46|2258.96|2260.21|2259.71|2255.71|2255.21|1086
1638282000000|2021-11-30 14:20:00|2259.58|2259.08|2261.46|2260.96|2262.46|2261.96|2259.46|2258.96|988
1638282300000|2021-11-30 14:25:00|2261.33|2260.83|2262.46|2261.96|2262.83|2262.33|2260.96|2260.46|1084
1638282600000|2021-11-30 14:30:00|2262.33|2261.83|2260.46|2259.96|2263.71|2263.21|2258.08|2257.58|2682
1638282900000|2021-11-30 14:35:00|2260.33|2259.83|2260.96|2260.46|2260.96|2260.46|2257.46|2256.96|1616
1638283200000|2021-11-30 14:40:00|2261.21|2260.71|2264.96|2264.46|2266.96|2266.46|2261.21|2260.71|2165
1638283500000|2021-11-30 14:45:00|2264.83|2264.33|2265.71|2265.21|2266.71|2266.21|2261.96|2261.46|2266
1638283800000|2021-11-30 14:50:00|2265.96|2265.46|2267.08|2266.58|2268.21|2267.71|2264.21|2263.71|2260
1638284100000|2021-11-30 14:55:00|2266.83|2266.33|2270.58|2270.08|2272.71|2272.21|2266.46|2265.96|2134
1638284400000|2021-11-30 15:00:00|2270.71|2270.21|2269.21|2268.71|2270.71|2270.21|2265.71|2265.21|2360
1638284700000|2021-11-30 15:05:00|2268.96|2268.46|2270.71|2270.21|2274.71|2274.21|2268.58|2268.08|2410
1638285000000|2021-11-30 15:10:00|2270.87|2270.37|2268.12|2267.62|2271.87|2271.37|2267.62|2267.12|1260
1638285300000|2021-11-30 15:15:00|2267.62|2267.12|2267.62|2267.12|2271.12|2270.62|2267.37|2266.87|1332
1638285600000|2021-11-30 15:20:00|2267.74|2267.24|2266.87|2266.37|2269.62|2269.12|2265.87|2265.37|982
1638285900000|2021-11-30 15:25:00|2266.99|2266.49|2268.87|2268.37|2269.12|2268.62|2265.24|2264.74|1754
1638286200000|2021-11-30 15:30:00|2269.12|2268.62|2273.24|2272.74|2273.99|2273.49|2267.74|2267.24|2165
1638286500000|2021-11-30 15:35:00|2273.12|2272.62|2268.62|2268.12|2275.12|2274.62|2266.87|2266.37|3161
1638286800000|2021-11-30 15:40:00|2268.74|2268.24|2269.74|2269.24|2271.62|2271.12|2267.99|2267.49|1930
1638287100000|2021-11-30 15:45:00|2269.99|2269.49|2265.87|2265.37|2271.87|2271.37|2265.49|2264.99|2179
1638287400000|2021-11-30 15:50:00|2265.99|2265.49|2261.62|2261.12|2266.37|2265.87|2261.62|2261.12|2643
1638287700000|2021-11-30 15:55:00|2261.87|2261.37|2256.12|2255.62|2261.87|2261.37|2255.87|2255.37|3528
1638288000000|2021-11-30 16:00:00|2255.99|2255.49|2254.37|2253.87|2257.37|2256.87|2252.37|2251.87|3196
1638288300000|2021-11-30 16:05:00|2254.62|2254.12|2258.62|2258.12|2259.62|2259.12|2253.87|2253.37|2609
1638288600000|2021-11-30 16:10:00|2258.87|2258.37|2262.87|2262.37|2263.74|2263.24|2257.62|2257.12|3336
1638288900000|2021-11-30 16:15:00|2262.62|2262.12|2260.12|2259.62|2264.87|2264.37|2259.62|2259.12|5067
1638289200000|2021-11-30 16:20:00|2259.87|2259.37|2246.51|2245.01|2261.87|2261.37|2243.62|2243.12|11363
1638289500000|2021-11-30 16:25:00|2246.48|2244.98|2244.72|2243.22|2248.38|2246.88|2243.19|2241.69|2823
1638289800000|2021-11-30 16:30:00|2244.65|2243.15|2246.07|2244.67|2249.82|2248.42|2242.82|2241.32|1853
1638290100000|2021-11-30 16:35:00|2245.69|2244.29|2243.82|2242.42|2245.94|2244.54|2242.19|2240.79|3193
1638290400000|2021-11-30 16:40:00|2243.69|2242.29|2238.82|2237.42|2243.69|2242.29|2237.44|2236.04|160
1638290700000|2021-11-30 16:45:00|2238.69|2237.29|2239.57|2238.17|2240.07|2238.67|2237.44|2236.04|173
1638291000000|2021-11-30 16:50:00|2239.44|2238.04|2235.44|2234.04|2239.44|2238.04|2235.44|2234.04|3567
1638291300000|2021-11-30 16:55:00|2235.32|2233.92|2236.06|2234.56|2237.07|2235.67|2233.94|2232.54|51
1638291600000|2021-11-30 17:00:00|2236.02|2234.52|2232.81|2231.31|2236.02|2234.52|2231.3|2229.8|0
1638291900000|2021-11-30 17:05:00|2232.77|2231.27|2233.31|2231.81|2235.38|2233.88|2232.11|2230.61|0
1638292200000|2021-11-30 17:10:00|2233.38|2231.88|2233.37|2231.87|2235.72|2234.22|2231.23|2229.73|0
1638292500000|2021-11-30 17:15:00|2233.33|2231.83|2237.61|2236.11|2237.87|2236.37|2233.3|2231.8|0
1638292800000|2021-11-30 17:20:00|2237.71|2236.21|2238.23|2236.73|2238.4|2236.9|2235.72|2234.22|0
1638293100000|2021-11-30 17:25:00|2238.32|2236.82|2239.9|2238.4|2240.49|2238.99|2237.69|2236.19|0
1638293400000|2021-11-30 17:30:00|2239.87|2238.37|2240.04|2238.54|2241.25|2239.75|2238.07|2236.57|0
1638293700000|2021-11-30 17:35:00|2240.11|2238.61|2239.67|2238.17|2241.07|2239.57|2238.87|2237.37|0
1638294000000|2021-11-30 17:40:00|2239.71|2238.21|2241.01|2239.51|2241.42|2239.92|2238.17|2236.67|0
1638294300000|2021-11-30 17:45:00|2241.03|2239.53|2239.08|2237.58|2241.71|2240.21|2238.6|2237.1|0
1638294600000|2021-11-30 17:50:00|2239.17|2237.67|2239.62|2238.12|2240.94|2239.44|2238.63|2237.13|0
1638294900000|2021-11-30 17:55:00|2239.71|2238.21|2238.74|2237.24|2240.48|2238.98|2237.46|2235.96|0
1638295200000|2021-11-30 18:00:00|2238.81|2237.31|2236.65|2235.15|2239.46|2237.96|2236.39|2234.89|0
1638295500000|2021-11-30 18:05:00|2236.68|2235.18|2236.5|2235|2238.38|2236.88|2236.5|2235|0
1638295800000|2021-11-30 18:10:00|2236.47|2234.97|2235.94|2234.44|2237.13|2235.63|2235.72|2234.22|0
1638296100000|2021-11-30 18:15:00|2235.89|2234.39|2235.79|2234.29|2238.1|2236.6|2235.75|2234.25|0
1638296400000|2021-11-30 18:20:00|2235.83|2234.33|2237.84|2236.34|2237.93|2236.43|2234.68|2233.18|0
1638296700000|2021-11-30 18:25:00|2237.73|2236.23|2237.87|2236.37|2238.75|2237.25|2236.7|2235.2|0
1638297000000|2021-11-30 18:30:00|2237.91|2236.41|2239.36|2237.86|2240.15|2238.65|2237.32|2235.82|0
1638297300000|2021-11-30 18:35:00|2239.27|2237.77|2242.14|2240.64|2242.19|2240.69|2239.16|2237.66|0
1638297600000|2021-11-30 18:40:00|2242.15|2240.65|2242.11|2240.61|2242.44|2240.94|2241.26|2239.76|0
1638297900000|2021-11-30 18:45:00|2242.15|2240.65|2243.03|2241.53|2243.29|2241.79|2242.11|2240.61|0
1638298200000|2021-11-30 18:50:00|2243.13|2241.63|2245.41|2243.91|2245.63|2244.13|2242.81|2241.31|0
1638298500000|2021-11-30 18:55:00|2245.39|2243.89|2247.14|2245.64|2247.18|2245.68|2245.11|2243.61|0
1638298800000|2021-11-30 19:00:00|2247.1|2245.6|2246.23|2244.73|2247.45|2245.95|2245.24|2243.74|0
1638299100000|2021-11-30 19:05:00|2246.2|2244.7|2246.79|2245.29|2246.9|2245.4|2244.71|2243.21|0
1638299400000|2021-11-30 19:10:00|2246.69|2245.19|2246.89|2245.39|2247.85|2246.35|2246.34|2244.84|0
1638299700000|2021-11-30 19:15:00|2246.93|2245.43|2246.79|2245.29|2247.22|2245.72|2245.06|2243.56|0
1638300000000|2021-11-30 19:20:00|2246.88|2245.38|2246.18|2244.68|2246.92|2245.42|2245.56|2244.06|0
1638300300000|2021-11-30 19:25:00|2246.15|2244.65|2243.89|2242.39|2248.09|2246.59|2243.82|2242.32|0
1638300600000|2021-11-30 19:30:00|2243.78|2242.28|2245|2243.5|2245.44|2243.94|2243.01|2241.51|0
1638300900000|2021-11-30 19:35:00|2244.96|2243.46|2244.26|2242.76|2245.75|2244.25|2244.01|2242.51|0
1638301200000|2021-11-30 19:40:00|2244.37|2242.87|2242|2240.5|2245.29|2243.79|2241.27|2239.77|0
1638301500000|2021-11-30 19:45:00|2241.96|2240.46|2239.58|2238.08|2242.59|2241.09|2239.58|2238.08|0
1638301800000|2021-11-30 19:50:00|2239.65|2238.15|2238.87|2237.37|2240.83|2239.33|2238.43|2236.93|0
1638302100000|2021-11-30 19:55:00|2238.91|2237.41|2240.28|2238.78|2240.41|2238.91|2238.21|2236.71|0
1638302400000|2021-11-30 20:00:00|2240.3|2238.8|2240.9|2239.4|2241.66|2240.16|2239.17|2237.67|0
1638302700000|2021-11-30 20:05:00|2240.97|2239.47|2239.66|2238.16|2242.04|2240.54|2239.54|2238.04|0
1638303000000|2021-11-30 20:10:00|2239.68|2238.18|2239.62|2238.12|2241.31|2239.81|2238.96|2237.46|0
1638303300000|2021-11-30 20:15:00|2239.58|2238.08|2240.78|2239.28|2240.81|2239.31|2239.36|2237.86|0
1638303600000|2021-11-30 20:20:00|2240.74|2239.24|2239.93|2238.43|2241.66|2240.16|2239.71|2238.21|0
1638303900000|2021-11-30 20:25:00|2239.97|2238.47|2238.62|2237.12|2240.88|2239.38|2237.78|2236.28|0
1638304200000|2021-11-30 20:30:00|2238.59|2237.09|2241.18|2239.68|2242.44|2240.94|2238.16|2236.66|0
1638304500000|2021-11-30 20:35:00|2241.14|2239.64|2240.15|2238.65|2241.18|2239.68|2239.25|2237.75|0
1638304800000|2021-11-30 20:40:00|2240.11|2238.61|2242.78|2241.28|2243.14|2241.64|2239.51|2238.01|0
1638305100000|2021-11-30 20:45:00|2242.76|2241.26|2240.3|2238.8|2244.34|2242.84|2240.26|2238.76|0
1638305400000|2021-11-30 20:50:00|2240.48|2238.98|2236.27|2234.77|2240.48|2238.98|2235.65|2234.15|0
1638305700000|2021-11-30 20:55:00|2236.36|2234.86|2240.87|2239.37|2242.42|2240.92|2236.22|2234.72|0
1638306000000|2021-11-30 21:00:00|2240.63|2239.13|2248.01|2246.51|2248.1|2246.6|2238.92|2237.42|0
1638306300000|2021-11-30 21:05:00|2247.97|2246.47|2245.38|2243.88|2248.67|2247.17|2245.16|2243.66|0
1638306600000|2021-11-30 21:10:00|2245.4|2243.9|2246.05|2244.55|2247.42|2245.92|2245.29|2243.79|0
1638306900000|2021-11-30 21:15:00|2246.07|2244.57|2246.6|2245.1|2247.3|2245.8|2245.7|2244.2|0
1638307200000|2021-11-30 21:20:00|2246.67|2245.17|2246.49|2244.99|2248.08|2246.58|2246.27|2244.77|0
1638307500000|2021-11-30 21:25:00|2246.47|2244.97|2247.15|2245.65|2247.5|2246|2246.02|2244.52|0
1638307800000|2021-11-30 21:30:00|2247.16|2245.66|2246.57|2245.07|2247.72|2246.22|2246.13|2244.63|0
1638308100000|2021-11-30 21:35:00|2246.55|2245.05|2247.28|2245.78|2247.28|2245.78|2246.26|2244.76|0
1638308400000|2021-11-30 21:40:00|2247.29|2245.79|2247.14|2245.64|2247.59|2246.09|2247.14|2245.64|0
1638308700000|2021-11-30 21:45:00|2247.17|2245.67|2248.73|2247.23|2248.95|2247.45|2247.17|2245.67|0
1638309000000|2021-11-30 21:50:00|2248.71|2247.21|2248.16|2246.66|2248.95|2247.45|2248.06|2246.56|0
1638309300000|2021-11-30 21:55:00|2248.17|2246.67|2249.13|2247.63|2249.26|2247.76|2248.17|2246.67|0
1638309600000|2021-11-30 22:00:00|2249.09|2247.59|2249.02|2247.52|2249.13|2247.63|2249.02|2247.52|0
1638309900000|2021-11-30 22:05:00|2249.05|2247.55|2249.05|2247.55|2249.09|2247.59|2248.98|2247.48|0
1638310200000|2021-11-30 22:10:00|2249.02|2247.52|2249.02|2247.52|2249.05|2247.55|2248.94|2247.44|0
1638310500000|2021-11-30 22:15:00|2248.98|2247.48|2249.02|2247.52|2249.02|2247.52|2248.91|2247.41|0
1638310800000|2021-11-30 22:20:00|2248.98|2247.48|2248.98|2247.48|2249.02|2247.52|2248.83|2247.33|0
1638311100000|2021-11-30 22:25:00|2248.94|2247.44|2249.02|2247.52|2249.02|2247.52|2248.94|2247.44|0
1638311400000|2021-11-30 22:30:00|2248.94|2247.44|2249.05|2247.55|2249.05|2247.55|2248.91|2247.41|0
1638311700000|2021-11-30 22:35:00|2248.98|2247.48|2249.28|2247.78|2249.35|2247.85|2248.91|2247.41|0
1638312000000|2021-11-30 22:40:00|2249.2|2247.7|2249.35|2247.85|2249.46|2247.96|2249.2|2247.7|0
1638312300000|2021-11-30 22:45:00|2249.31|2247.81|2249.35|2247.85|2249.42|2247.92|2249.24|2247.74|0
1638312600000|2021-11-30 22:50:00|2249.28|2247.78|2249.3|2247.8|2249.3|2247.8|2249|2247.5|0
1638312900000|2021-11-30 22:55:00|2249.22|2247.72|2249.64|2248.14|2249.71|2248.21|2249.04|2247.54|0
1638313200000|2021-11-30 23:00:00|2249.79|2248.29|2252.51|2251.01|2253.92|2252.42|2249.79|2248.29|0
1638313500000|2021-11-30 23:05:00|2252.52|2251.02|2251.93|2250.43|2253.43|2251.93|2251.93|2250.43|0
1638313800000|2021-11-30 23:10:00|2251.95|2250.45|2251.26|2249.76|2252.41|2250.91|2251.03|2249.53|0
1638314100000|2021-11-30 23:15:00|2251.29|2249.79|2251.21|2249.71|2252.21|2250.71|2250.97|2249.47|0
1638314400000|2021-11-30 23:20:00|2251.27|2249.77|2251.56|2250.06|2252.14|2250.64|2250.77|2249.27|0
1638314700000|2021-11-30 23:25:00|2251.54|2250.04|2251.43|2249.93|2252.45|2250.95|2251.34|2249.84|0
1638315000000|2021-11-30 23:30:00|2251.47|2249.97|2252.14|2250.64|2252.8|2251.3|2251.47|2249.97|0
1638315300000|2021-11-30 23:35:00|2252.17|2250.67|2251.64|2250.14|2252.58|2251.08|2251.33|2249.83|0
1638315600000|2021-11-30 23:40:00|2251.66|2250.16|2249.39|2247.89|2251.87|2250.37|2249.29|2247.79|0
1638315900000|2021-11-30 23:45:00|2249.43|2247.93|2248.81|2247.31|2250.85|2249.35|2248.14|2246.64|0
1638316200000|2021-11-30 23:50:00|2248.84|2247.34|2249.51|2248.01|2250.09|2248.59|2248.81|2247.31|0
1638316500000|2021-11-30 23:55:00|2249.52|2248.02|2250.08|2248.58|2250.08|2248.58|2249.15|2247.65|0
1638316800000|2021-12-01 00:00:00|2250.1|2248.6|2252.12|2250.62|2252.34|2250.84|2249.95|2248.45|0
1638317100000|2021-12-01 00:05:00|2252.13|2250.63|2251.32|2249.82|2253.45|2251.95|2251.19|2249.69|0
1638317400000|2021-12-01 00:10:00|2251.34|2249.84|2249.15|2247.65|2251.76|2250.26|2248.8|2247.3|0
1638317700000|2021-12-01 00:15:00|2249.13|2247.63|2242.77|2241.27|2250.82|2249.32|2241.88|2240.38|0
1638318000000|2021-12-01 00:20:00|2242.74|2241.24|2244.18|2242.68|2244.19|2242.69|2241.44|2239.94|0
1638318300000|2021-12-01 00:25:00|2244.16|2242.66|2241.53|2240.03|2244.6|2243.1|2241.52|2240.02|0
1638318600000|2021-12-01 00:30:00|2241.54|2240.04|2242.95|2241.45|2243.74|2242.24|2241.54|2240.04|0
1638318900000|2021-12-01 00:35:00|2242.98|2241.48|2241.95|2240.45|2243.06|2241.56|2239.7|2238.2|0
1638319200000|2021-12-01 00:40:00|2241.96|2240.46|2244.78|2243.28|2245.53|2244.03|2241.95|2240.45|0
1638319500000|2021-12-01 00:45:00|2244.81|2243.31|2245.73|2244.23|2246.96|2245.46|2244.58|2243.08|0
1638319800000|2021-12-01 00:50:00|2245.7|2244.2|2244.34|2242.84|2246.09|2244.59|2243.9|2242.4|0
1638320100000|2021-12-01 00:55:00|2244.35|2242.85|2243.78|2242.28|2244.99|2243.49|2242.76|2241.26|0
1638320400000|2021-12-01 01:00:00|2243.76|2242.26|2243.56|2242.06|2243.77|2242.27|2240.86|2239.36|0
1638320700000|2021-12-01 01:05:00|2243.55|2242.05|2244.92|2243.42|2245.88|2244.38|2243.33|2241.83|0
1638321000000|2021-12-01 01:10:00|2244.9|2243.4|2248.53|2247.03|2249.29|2247.79|2244.35|2242.85|0
1638321300000|2021-12-01 01:15:00|2248.51|2247.01|2249.8|2248.3|2250.48|2248.98|2248.05|2246.55|0
1638321600000|2021-12-01 01:20:00|2249.82|2248.32|2248.59|2247.09|2250.95|2249.45|2247.89|2246.39|0
1638321900000|2021-12-01 01:25:00|2248.58|2247.08|2249.46|2247.96|2249.47|2247.97|2248.08|2246.58|0
1638322200000|2021-12-01 01:30:00|2249.43|2247.93|2249.94|2248.44|2251.28|2249.78|2248.67|2247.17|0
1638322500000|2021-12-01 01:35:00|2249.91|2248.41|2250.97|2249.47|2251.19|2249.69|2249.84|2248.34|0
1638322800000|2021-12-01 01:40:00|2251.06|2249.56|2251.52|2250.02|2251.53|2250.03|2248.93|2247.43|0
1638323100000|2021-12-01 01:45:00|2251.55|2250.05|2251.08|2249.58|2252.64|2251.14|2251.08|2249.58|0
1638323400000|2021-12-01 01:50:00|2251.05|2249.55|2253.36|2251.86|2254.28|2252.78|2250.62|2249.12|0
1638323700000|2021-12-01 01:55:00|2253.4|2251.9|2253|2251.5|2254.67|2253.17|2252.13|2250.63|0
1638324000000|2021-12-01 02:00:00|2252.97|2251.47|2255.87|2254.37|2256.31|2254.81|2252.67|2251.17|0
1638324300000|2021-12-01 02:05:00|2255.88|2254.38|2255.49|2253.99|2256.81|2255.31|2255.36|2253.86|0
1638324600000|2021-12-01 02:10:00|2255.5|2254|2255.24|2253.74|2256.02|2254.52|2254.22|2252.72|0
1638324900000|2021-12-01 02:15:00|2255.31|2253.81|2256.54|2255.04|2256.57|2255.07|2254.99|2253.49|0
1638325200000|2021-12-01 02:20:00|2256.53|2255.03|2255.9|2254.4|2256.79|2255.29|2255.64|2254.14|0
1638325500000|2021-12-01 02:25:00|2255.92|2254.42|2256.6|2255.1|2256.96|2255.46|2255.45|2253.95|0
1638325800000|2021-12-01 02:30:00|2256.61|2255.11|2256.28|2254.78|2257.99|2256.49|2256.26|2254.76|0
1638326100000|2021-12-01 02:35:00|2256.25|2254.75|2256.41|2254.91|2257.03|2255.53|2256.08|2254.58|0
1638326400000|2021-12-01 02:40:00|2256.4|2254.9|2256.6|2255.1|2256.61|2255.11|2255.94|2254.44|0
1638326700000|2021-12-01 02:45:00|2256.61|2255.11|2255.16|2253.66|2256.82|2255.32|2254.95|2253.45|0
1638327000000|2021-12-01 02:50:00|2255.18|2253.68|2257.43|2255.93|2257.96|2256.46|2255.15|2253.65|0
1638327300000|2021-12-01 02:55:00|2257.39|2255.89|2257.98|2256.48|2257.98|2256.48|2257.33|2255.83|0
1638327600000|2021-12-01 03:00:00|2257.94|2256.44|2256.87|2255.37|2257.94|2256.44|2255.63|2254.13|0
1638327900000|2021-12-01 03:05:00|2256.73|2255.23|2255.4|2253.9|2256.73|2255.23|2254.95|2253.45|0
1638328200000|2021-12-01 03:10:00|2255.36|2253.86|2255.28|2253.78|2255.36|2253.86|2254.52|2253.02|0
1638328500000|2021-12-01 03:15:00|2255.31|2253.81|2255.44|2253.94|2255.87|2254.37|2255.19|2253.69|0
1638328800000|2021-12-01 03:20:00|2255.45|2253.95|2254.57|2253.07|2255.67|2254.17|2254.12|2252.62|0
1638329100000|2021-12-01 03:25:00|2254.55|2253.05|2255.87|2254.37|2255.97|2254.47|2254.55|2253.05|0
1638329400000|2021-12-01 03:30:00|2255.8|2254.3|2255.86|2254.36|2256.08|2254.58|2255|2253.5|0
1638329700000|2021-12-01 03:35:00|2255.87|2254.37|2255.15|2253.65|2256.71|2255.21|2255.15|2253.65|0
1638330000000|2021-12-01 03:40:00|2255.16|2253.66|2251.1|2249.6|2255.25|2253.75|2250.87|2249.37|0
1638330300000|2021-12-01 03:45:00|2251.12|2249.62|2251.69|2250.19|2252.64|2251.14|2250.89|2249.39|0
1638330600000|2021-12-01 03:50:00|2251.74|2250.24|2253.1|2251.6|2253.22|2251.72|2251.74|2250.24|0
1638330900000|2021-12-01 03:55:00|2253.13|2251.63|2253.56|2252.06|2253.67|2252.17|2252.56|2251.06|0
1638331200000|2021-12-01 04:00:00|2253.59|2252.09|2255.09|2253.59|2255.11|2253.61|2253.59|2252.09|0
1638331500000|2021-12-01 04:05:00|2255.15|2253.65|2254.66|2253.16|2255.29|2253.79|2254.2|2252.7|0
1638331800000|2021-12-01 04:10:00|2254.73|2253.23|2255.11|2253.61|2255.11|2253.61|2254.42|2252.92|0
1638332100000|2021-12-01 04:15:00|2255.1|2253.6|2254.58|2253.08|2255.23|2253.73|2254.58|2253.08|0
1638332400000|2021-12-01 04:20:00|2254.64|2253.14|2254.83|2253.33|2255.29|2253.79|2254.43|2252.93|0
1638332700000|2021-12-01 04:25:00|2254.82|2253.32|2255.38|2253.88|2255.5|2254|2254.61|2253.11|0
1638333000000|2021-12-01 04:30:00|2255.35|2253.85|2258.04|2256.54|2258.2|2256.7|2255.29|2253.79|0
1638333300000|2021-12-01 04:35:00|2258.01|2256.51|2258.53|2257.03|2258.55|2257.05|2257.51|2256.01|0
1638333600000|2021-12-01 04:40:00|2258.55|2257.05|2258.33|2256.83|2258.99|2257.49|2257.62|2256.12|0
1638333900000|2021-12-01 04:45:00|2258.31|2256.81|2258.12|2256.62|2259.03|2257.53|2258.1|2256.6|0
1638334200000|2021-12-01 04:50:00|2258.11|2256.61|2258.12|2256.62|2258.75|2257.25|2257.41|2255.91|0
1638334500000|2021-12-01 04:55:00|2258.11|2256.61|2258.78|2257.28|2259.25|2257.75|2257.87|2256.37|0
1638334800000|2021-12-01 05:00:00|2258.79|2257.29|2257.41|2255.91|2259.03|2257.53|2257.16|2255.66|0
1638335100000|2021-12-01 05:05:00|2257.44|2255.94|2257.34|2255.84|2257.8|2256.3|2257.32|2255.82|0
1638335400000|2021-12-01 05:10:00|2257.36|2255.86|2256.75|2255.25|2257.36|2255.86|2256.64|2255.14|0
1638335700000|2021-12-01 05:15:00|2256.79|2255.29|2257.38|2255.88|2257.59|2256.09|2256.79|2255.29|0
1638336000000|2021-12-01 05:20:00|2257.39|2255.89|2258.48|2256.98|2258.48|2256.98|2257.39|2255.89|0
1638336300000|2021-12-01 05:25:00|2258.37|2256.87|2257.76|2256.26|2258.72|2257.22|2257.55|2256.05|0
1638336600000|2021-12-01 05:30:00|2257.83|2256.33|2257|2255.5|2258.59|2257.09|2256.92|2255.42|0
1638336900000|2021-12-01 05:35:00|2256.99|2255.49|2258.36|2256.86|2258.37|2256.87|2256.99|2255.49|0
1638337200000|2021-12-01 05:40:00|2258.35|2256.85|2258.35|2256.85|2258.59|2257.09|2258.08|2256.58|0
1638337500000|2021-12-01 05:45:00|2258.36|2256.86|2258.4|2256.9|2258.74|2257.24|2258.3|2256.8|0
1638337800000|2021-12-01 05:50:00|2258.37|2256.87|2257.33|2255.83|2258.4|2256.9|2257.19|2255.69|0
1638338100000|2021-12-01 05:55:00|2257.62|2256.12|2256.96|2255.46|2257.71|2256.21|2256.23|2254.73|0
1638338400000|2021-12-01 06:00:00|2257.02|2255.52|2257.32|2255.82|2258.27|2256.77|2256.4|2254.9|0
1638338700000|2021-12-01 06:05:00|2257.35|2255.85|2262.31|2260.81|2262.4|2260.9|2257.32|2255.82|0
1638339000000|2021-12-01 06:10:00|2262.3|2260.8|2263.59|2262.09|2264.55|2263.05|2262.3|2260.8|0
1638339300000|2021-12-01 06:15:00|2263.61|2262.11|2263.29|2261.79|2264.51|2263.01|2263.29|2261.79|0
1638339600000|2021-12-01 06:20:00|2263.3|2261.8|2264.21|2262.71|2265.25|2263.75|2263.3|2261.8|0
1638339900000|2021-12-01 06:25:00|2264.17|2262.67|2263.06|2261.56|2264.17|2262.67|2262|2260.5|0
1638340200000|2021-12-01 06:30:00|2263.08|2261.58|2263.49|2261.99|2264.17|2262.67|2263.06|2261.56|0
1638340500000|2021-12-01 06:35:00|2263.46|2261.96|2264.05|2262.55|2264.19|2262.69|2263.3|2261.8|0
1638340800000|2021-12-01 06:40:00|2264.02|2262.52|2260.98|2259.48|2264.02|2262.52|2260.68|2259.18|0
1638341100000|2021-12-01 06:45:00|2260.99|2259.49|2262.88|2261.38|2262.92|2261.42|2260.78|2259.28|0
1638341400000|2021-12-01 06:50:00|2262.89|2261.39|2261.44|2259.94|2262.99|2261.49|2261.21|2259.71|0
1638341700000|2021-12-01 06:55:00|2261.45|2259.95|2263.18|2261.68|2264.89|2263.39|2261.45|2259.95|0
1638342000000|2021-12-01 07:00:00|2262.84|2261.34|2258.49|2256.99|2264.53|2263.03|2258.49|2256.99|0
1638342300000|2021-12-01 07:05:00|2258.48|2256.98|2260.63|2259.13|2262.31|2260.81|2257.62|2256.12|0
1638342600000|2021-12-01 07:10:00|2260.54|2259.04|2260.21|2258.71|2261.78|2260.28|2259.69|2258.19|0
1638342900000|2021-12-01 07:15:00|2260.17|2258.67|2259.63|2258.13|2262.06|2260.56|2259.62|2258.12|0
1638343200000|2021-12-01 07:20:00|2259.65|2258.15|2259.24|2257.74|2260.14|2258.64|2258.33|2256.83|0
1638343500000|2021-12-01 07:25:00|2259.06|2257.56|2259.07|2257.57|2259.74|2258.24|2257.7|2256.2|0
1638343800000|2021-12-01 07:30:00|2259.11|2257.61|2261.69|2260.29|2263.19|2261.79|2258.23|2256.73|86
1638344100000|2021-12-01 07:35:00|2261.32|2259.92|2262.07|2260.67|2262.07|2260.67|2260.69|2259.29|6
1638344400000|2021-12-01 07:40:00|2262.19|2260.79|2264.07|2262.67|2264.07|2262.67|2262.19|2260.79|18
1638344700000|2021-12-01 07:45:00|2263.69|2262.29|2265.94|2264.54|2266.32|2264.92|2263.07|2261.67|18
1638345000000|2021-12-01 07:50:00|2265.69|2264.29|2263.57|2262.17|2266.07|2264.67|2263.32|2261.92|17
1638345300000|2021-12-01 07:55:00|2264.27|2262.77|2261.64|2260.14|2264.27|2262.77|2258.42|2256.92|0
1638345600000|2021-12-01 08:00:00|2261.33|2259.83|2263.49|2262.99|2265.24|2264.74|2258.12|2257.62|3984
1638345900000|2021-12-01 08:05:00|2263.62|2263.12|2257.49|2256.99|2263.87|2263.37|2256.62|2256.12|2370
1638346200000|2021-12-01 08:10:00|2257.62|2257.12|2255.87|2255.37|2257.74|2257.24|2253.12|2252.62|2908
1638346500000|2021-12-01 08:15:00|2255.62|2255.12|2259.87|2259.37|2260.99|2260.49|2254.37|2253.87|2434
1638346800000|2021-12-01 08:20:00|2259.99|2259.49|2260.12|2259.62|2260.62|2260.12|2256.62|2256.12|1655
1638347100000|2021-12-01 08:25:00|2259.99|2259.49|2255.87|2255.37|2260.87|2260.37|2255.87|2255.37|1692
1638347400000|2021-12-01 08:30:00|2255.62|2255.12|2258.37|2257.87|2259.12|2258.62|2252.49|2251.99|2186
1638347700000|2021-12-01 08:35:00|2258.49|2257.99|2258.37|2257.87|2258.87|2258.37|2255.99|2255.49|1562
1638348000000|2021-12-01 08:40:00|2258.12|2257.62|2254.62|2254.12|2259.37|2258.87|2254.37|2253.87|1256
1638348300000|2021-12-01 08:45:00|2254.37|2253.87|2255.87|2255.37|2256.74|2256.24|2254.12|2253.62|1176
1638348600000|2021-12-01 08:50:00|2255.99|2255.49|2257.74|2257.24|2258.74|2258.24|2254.87|2254.37|925
1638348900000|2021-12-01 08:55:00|2257.62|2257.12|2260.24|2259.74|2260.62|2260.12|2256.37|2255.87|858
1638349200000|2021-12-01 09:00:00|2260.12|2259.62|2259.37|2258.87|2261.62|2261.12|2258.37|2257.87|1944
1638349500000|2021-12-01 09:05:00|2259.12|2258.62|2262.62|2262.12|2263.37|2262.87|2258.99|2258.49|1802
1638349800000|2021-12-01 09:10:00|2262.49|2261.99|2263.12|2262.62|2264.12|2263.62|2261.37|2260.87|1089
1638350100000|2021-12-01 09:15:00|2262.99|2262.49|2264.12|2263.62|2266.37|2265.87|2262.87|2262.37|1192
1638350400000|2021-12-01 09:20:00|2263.62|2263.12|2260.99|2260.49|2265.12|2264.62|2260.74|2260.24|1193
1638350700000|2021-12-01 09:25:00|2261.12|2260.62|2262.24|2261.74|2262.62|2262.12|2260.37|2259.87|946
1638351000000|2021-12-01 09:30:00|2262.37|2261.87|2264.62|2264.12|2265.62|2265.12|2261.74|2261.24|879
1638351300000|2021-12-01 09:35:00|2264.49|2263.99|2267.24|2266.74|2267.37|2266.87|2264.24|2263.74|929
1638351600000|2021-12-01 09:40:00|2267.37|2266.87|2266.49|2265.99|2267.87|2267.37|2264.37|2263.87|1217
1638351900000|2021-12-01 09:45:00|2266.37|2265.87|2266.87|2266.37|2266.87|2266.37|2263.24|2262.74|856
1638352200000|2021-12-01 09:50:00|2266.74|2266.24|2267.62|2267.12|2267.62|2267.12|2266.12|2265.62|757
1638352500000|2021-12-01 09:55:00|2267.49|2266.99|2267.49|2266.99|2268.87|2268.37|2267.12|2266.62|835
1638352800000|2021-12-01 10:00:00|2267.37|2266.87|2267.49|2266.99|2269.49|2268.99|2267.24|2266.74|539
1638353100000|2021-12-01 10:05:00|2267.62|2267.12|2267.12|2266.62|2268.74|2268.24|2266.74|2266.24|559
1638353400000|2021-12-01 10:10:00|2266.99|2266.49|2265.62|2265.12|2267.87|2267.37|2265.12|2264.62|857
1638353700000|2021-12-01 10:15:00|2265.49|2264.99|2266.87|2266.37|2267.12|2266.62|2264.99|2264.49|388
1638354000000|2021-12-01 10:20:00|2266.74|2266.24|2265.37|2264.87|2267.12|2266.62|2265.12|2264.62|528
1638354300000|2021-12-01 10:25:00|2265.49|2264.99|2263.87|2263.37|2265.74|2265.24|2263.37|2262.87|632
1638354600000|2021-12-01 10:30:00|2263.74|2263.24|2265.87|2265.37|2266.12|2265.62|2263.12|2262.62|565
1638354900000|2021-12-01 10:35:00|2265.62|2265.12|2266.99|2266.49|2267.62|2267.12|2265.62|2265.12|294
1638355200000|2021-12-01 10:40:00|2266.87|2266.37|2265.62|2265.12|2267.37|2266.87|2265.37|2264.87|326
1638355500000|2021-12-01 10:45:00|2265.74|2265.24|2265.74|2265.24|2266.74|2266.24|2265.24|2264.74|411
1638355800000|2021-12-01 10:50:00|2265.62|2265.12|2266.12|2265.62|2266.74|2266.24|2264.12|2263.62|383
1638356100000|2021-12-01 10:55:00|2265.99|2265.49|2266.62|2266.12|2266.62|2266.12|2265.37|2264.87|201
1638356400000|2021-12-01 11:00:00|2266.87|2266.37|2264.62|2264.12|2267.12|2266.62|2264.49|2263.99|531
1638356700000|2021-12-01 11:05:00|2265.12|2264.62|2264.87|2264.37|2265.37|2264.87|2264.12|2263.62|290
1638357000000|2021-12-01 11:10:00|2264.74|2264.24|2263.87|2263.37|2265.74|2265.24|2263.87|2263.37|267
1638357300000|2021-12-01 11:15:00|2263.99|2263.49|2263.62|2263.12|2264.12|2263.62|2262.37|2261.87|504
1638357600000|2021-12-01 11:20:00|2263.74|2263.24|2264.12|2263.62|2265.87|2265.37|2263.74|2263.24|390
1638357900000|2021-12-01 11:25:00|2264.24|2263.74|2264.37|2263.87|2264.87|2264.37|2263.62|2263.12|417
1638358200000|2021-12-01 11:30:00|2264.49|2263.99|2266.37|2265.87|2266.37|2265.87|2264.49|2263.99|371
1638358500000|2021-12-01 11:35:00|2266.24|2265.74|2265.37|2264.87|2267.37|2266.87|2265.24|2264.74|276
1638358800000|2021-12-01 11:40:00|2265.49|2264.99|2265.99|2265.49|2266.24|2265.74|2265.12|2264.62|328
1638359100000|2021-12-01 11:45:00|2265.87|2265.37|2267.62|2267.12|2267.62|2267.12|2265.62|2265.12|327
1638359400000|2021-12-01 11:50:00|2267.37|2266.87|2269.74|2269.24|2269.87|2269.37|2267.37|2266.87|515
1638359700000|2021-12-01 11:55:00|2269.62|2269.12|2270.12|2269.62|2270.37|2269.87|2268.87|2268.37|450
1638360000000|2021-12-01 12:00:00|2270.24|2269.74|2267.87|2267.37|2270.37|2269.87|2267.87|2267.37|825
1638360300000|2021-12-01 12:05:00|2267.74|2267.24|2266.87|2266.37|2268.49|2267.99|2266.37|2265.87|397
1638360600000|2021-12-01 12:10:00|2266.62|2266.12|2268.62|2268.12|2268.62|2268.12|2266.37|2265.87|379
1638360900000|2021-12-01 12:15:00|2268.49|2267.99|2268.62|2268.12|2269.99|2269.49|2267.37|2266.87|1007
1638361200000|2021-12-01 12:20:00|2268.37|2267.87|2269.87|2269.37|2270.12|2269.62|2268.12|2267.62|710
1638361500000|2021-12-01 12:25:00|2269.99|2269.49|2270.24|2269.74|2270.87|2270.37|2269.24|2268.74|363
1638361800000|2021-12-01 12:30:00|2270.37|2269.87|2268.62|2268.12|2270.74|2270.24|2268.12|2267.62|441
1638362100000|2021-12-01 12:35:00|2268.74|2268.24|2268.87|2268.37|2269.12|2268.62|2267.49|2266.99|525
1638362400000|2021-12-01 12:40:00|2268.99|2268.49|2270.12|2269.62|2270.37|2269.87|2268.62|2268.12|589
1638362700000|2021-12-01 12:45:00|2270.24|2269.74|2269.12|2268.62|2270.37|2269.87|2268.37|2267.87|569
1638363000000|2021-12-01 12:50:00|2269.24|2268.74|2269.99|2269.49|2270.12|2269.62|2268.49|2267.99|387
1638363300000|2021-12-01 12:55:00|2270.12|2269.62|2270.37|2269.87|2270.87|2270.37|2269.87|2269.37|285
1638363600000|2021-12-01 13:00:00|2270.49|2269.99|2270.12|2269.62|2270.87|2270.37|2269.87|2269.37|716
1638363900000|2021-12-01 13:05:00|2270.24|2269.74|2269.62|2269.12|2270.24|2269.74|2269.12|2268.62|532
1638364200000|2021-12-01 13:10:00|2269.49|2268.99|2267.87|2267.37|2269.49|2268.99|2267.62|2267.12|343
1638364500000|2021-12-01 13:15:00|2267.74|2267.24|2268.37|2267.87|2268.62|2268.12|2267.12|2266.62|531
1638364800000|2021-12-01 13:20:00|2268.12|2267.62|2267.74|2267.24|2268.37|2267.87|2267.12|2266.62|356
1638365100000|2021-12-01 13:25:00|2267.87|2267.37|2268.62|2268.12|2269.12|2268.62|2267.62|2267.12|471
1638365400000|2021-12-01 13:30:00|2268.87|2268.37|2270.62|2270.12|2270.74|2270.24|2268.37|2267.87|699
1638365700000|2021-12-01 13:35:00|2270.49|2269.99|2271.12|2270.62|2271.12|2270.62|2270.12|2269.62|478
1638366000000|2021-12-01 13:40:00|2271.24|2270.74|2271.62|2271.12|2271.62|2271.12|2270.12|2269.62|355
1638366300000|2021-12-01 13:45:00|2271.37|2270.87|2272.99|2272.49|2273.12|2272.62|2271.37|2270.87|501
1638366600000|2021-12-01 13:50:00|2273.12|2272.62|2273.24|2272.74|2273.87|2273.37|2272.62|2272.12|504
1638366900000|2021-12-01 13:55:00|2273.12|2272.62|2272.62|2272.12|2273.62|2273.12|2272.37|2271.87|479
1638367200000|2021-12-01 14:00:00|2272.49|2271.99|2272.46|2271.96|2272.87|2272.37|2271.96|2271.46|347
1638367500000|2021-12-01 14:05:00|2272.33|2271.83|2272.96|2272.46|2272.96|2272.46|2271.96|2271.46|408
1638367800000|2021-12-01 14:10:00|2272.71|2272.21|2272.71|2272.21|2273.21|2272.71|2272.21|2271.71|593
1638368100000|2021-12-01 14:15:00|2272.46|2271.96|2272.46|2271.96|2274.21|2273.71|2272.21|2271.71|1061
1638368400000|2021-12-01 14:20:00|2272.58|2272.08|2274.71|2274.21|2274.96|2274.46|2272.46|2271.96|697
1638368700000|2021-12-01 14:25:00|2274.58|2274.08|2272.58|2272.08|2274.96|2274.46|2272.58|2272.08|1133
1638369000000|2021-12-01 14:30:00|2272.71|2272.21|2269.33|2268.83|2272.71|2272.21|2268.96|2268.46|1721
1638369300000|2021-12-01 14:35:00|2269.21|2268.71|2272.46|2271.96|2273.21|2272.71|2268.71|2268.21|1419
1638369600000|2021-12-01 14:40:00|2272.21|2271.71|2275.83|2275.33|2275.96|2275.46|2272.21|2271.71|1296
1638369900000|2021-12-01 14:45:00|2275.71|2275.21|2278.08|2277.58|2278.71|2278.21|2275.71|2275.21|1950
1638370200000|2021-12-01 14:50:00|2277.71|2277.21|2276.96|2276.46|2278.46|2277.96|2275.96|2275.46|3353
1638370500000|2021-12-01 14:55:00|2277.08|2276.58|2278.83|2278.33|2280.08|2279.58|2276.96|2276.46|2810
1638370800000|2021-12-01 15:00:00|2278.58|2278.08|2276.71|2276.21|2280.21|2279.71|2276.46|2275.96|2336
1638371100000|2021-12-01 15:05:00|2276.83|2276.33|2279.83|2279.33|2279.96|2279.46|2275.21|2274.71|1568
1638371400000|2021-12-01 15:10:00|2280.08|2279.58|2278.71|2278.21|2280.96|2280.46|2278.21|2277.71|1193
1638371700000|2021-12-01 15:15:00|2278.83|2278.33|2280.71|2280.21|2280.96|2280.46|2278.46|2277.96|1264
1638372000000|2021-12-01 15:20:00|2280.96|2280.46|2280.71|2280.21|2281.21|2280.71|2277.96|2277.46|1351
1638372300000|2021-12-01 15:25:00|2280.58|2280.08|2278.83|2278.33|2281.83|2281.33|2278.71|2278.21|1157
1638372600000|2021-12-01 15:30:00|2278.96|2278.46|2279.96|2279.46|2281.46|2280.96|2278.96|2278.46|1594
1638372900000|2021-12-01 15:35:00|2280.21|2279.71|2278.46|2277.96|2280.96|2280.46|2278.46|2277.96|1401
1638373200000|2021-12-01 15:40:00|2278.21|2277.71|2281.21|2280.71|2281.46|2280.96|2276.71|2276.21|1557
1638373500000|2021-12-01 15:45:00|2281.46|2280.96|2284.96|2284.46|2285.21|2284.71|2281.21|2280.71|1526
1638373800000|2021-12-01 15:50:00|2285.08|2284.58|2285.46|2284.96|2285.46|2284.96|2283.96|2283.46|1388
1638374100000|2021-12-01 15:55:00|2285.21|2284.71|2285.46|2284.96|2286.58|2286.08|2284.83|2284.33|1473
1638374400000|2021-12-01 16:00:00|2285.58|2285.08|2284.96|2284.46|2286.83|2286.33|2284.21|2283.71|1843
1638374700000|2021-12-01 16:05:00|2284.83|2284.33|2286.96|2286.46|2288.71|2288.21|2284.46|2283.96|2248
1638375000000|2021-12-01 16:10:00|2287.08|2286.58|2289.71|2289.21|2290.46|2289.96|2286.71|2286.21|2450
1638375300000|2021-12-01 16:15:00|2289.46|2288.96|2292.21|2291.71|2292.71|2292.21|2289.21|2288.71|2913
1638375600000|2021-12-01 16:20:00|2292.46|2291.96|2292.77|2291.27|2293.83|2293.33|2290.96|2290.46|4296
1638375900000|2021-12-01 16:25:00|2292.95|2291.45|2289.58|2288.08|2293.81|2292.31|2289.32|2287.82|2177
1638376200000|2021-12-01 16:30:00|2290.03|2288.53|2291.66|2290.26|2292.41|2291.01|2288.91|2287.51|362
1638376500000|2021-12-01 16:35:00|2291.53|2290.13|2289.41|2288.01|2291.78|2290.38|2287.28|2285.88|140
1638376800000|2021-12-01 16:40:00|2289.28|2287.88|2289.16|2287.76|2289.91|2288.51|2288.28|2286.88|419
1638377100000|2021-12-01 16:45:00|2288.78|2287.38|2288.41|2287.01|2289.53|2288.13|2286.28|2284.88|231
1638377400000|2021-12-01 16:50:00|2288.91|2287.51|2285.66|2284.26|2288.91|2287.51|2285.66|2284.26|79
1638377700000|2021-12-01 16:55:00|2285.41|2284.01|2283.04|2281.54|2285.91|2284.51|2281.66|2280.26|33
1638378000000|2021-12-01 17:00:00|2283|2281.5|2285.26|2283.76|2285.48|2283.98|2281.84|2280.34|0
1638378300000|2021-12-01 17:05:00|2285.23|2283.73|2284.77|2283.27|2286.48|2284.98|2283.98|2282.48|0
1638378600000|2021-12-01 17:10:00|2284.73|2283.23|2286.22|2284.72|2286.66|2285.16|2284.31|2282.81|0
1638378900000|2021-12-01 17:15:00|2286.18|2284.68|2287.37|2285.87|2288.47|2286.97|2285.8|2284.3|0
1638379200000|2021-12-01 17:20:00|2287.46|2285.96|2285.44|2283.94|2288.27|2286.77|2285.31|2283.81|0
1638379500000|2021-12-01 17:25:00|2285.48|2283.98|2282.57|2281.07|2286.29|2284.79|2282.18|2280.68|0
1638379800000|2021-12-01 17:30:00|2282.62|2281.12|2283.43|2281.93|2284.06|2282.56|2282.14|2280.64|0
1638380100000|2021-12-01 17:35:00|2283.47|2281.97|2284.35|2282.85|2284.4|2282.9|2281.89|2280.39|0
1638380400000|2021-12-01 17:40:00|2284.33|2282.83|2282.92|2281.42|2284.77|2283.27|2282.52|2281.02|0
1638380700000|2021-12-01 17:45:00|2282.88|2281.38|2281.9|2280.4|2283.47|2281.97|2281.64|2280.14|0
1638381000000|2021-12-01 17:50:00|2281.81|2280.31|2278.18|2276.68|2281.9|2280.4|2278.07|2276.57|0
1638381300000|2021-12-01 17:55:00|2278.21|2276.71|2273.75|2272.25|2278.21|2276.71|2273.29|2271.79|0
1638381600000|2021-12-01 18:00:00|2273.76|2272.26|2273.37|2271.87|2276.61|2275.11|2272.77|2271.27|0
1638381900000|2021-12-01 18:05:00|2273.41|2271.91|2268.51|2267.01|2274.26|2272.76|2267.03|2265.53|0
1638382200000|2021-12-01 18:10:00|2268.47|2266.97|2269.46|2267.96|2269.46|2267.96|2266.82|2265.32|0
1638382500000|2021-12-01 18:15:00|2269.42|2267.92|2266.45|2264.95|2270.95|2269.45|2266.37|2264.87|0
1638382800000|2021-12-01 18:20:00|2266.52|2265.02|2270.39|2268.89|2270.74|2269.24|2266.52|2265.02|0
1638383100000|2021-12-01 18:25:00|2270.3|2268.8|2272.21|2270.71|2272.76|2271.26|2270.01|2268.51|0
1638383400000|2021-12-01 18:30:00|2272.23|2270.73|2271.02|2269.52|2272.77|2271.27|2269.92|2268.42|0
1638383700000|2021-12-01 18:35:00|2271|2269.5|2271.87|2270.37|2273|2271.5|2270.67|2269.17|0
1638384000000|2021-12-01 18:40:00|2271.98|2270.48|2267.6|2266.1|2272.38|2270.88|2265.21|2263.71|0
1638384300000|2021-12-01 18:45:00|2267.42|2265.92|2260.94|2259.44|2267.66|2266.16|2260.44|2258.94|0
1638384600000|2021-12-01 18:50:00|2261.02|2259.52|2265.93|2264.43|2266.79|2265.29|2261.02|2259.52|0
1638384900000|2021-12-01 18:55:00|2265.84|2264.34|2268.11|2266.61|2268.69|2267.19|2265.53|2264.03|0
1638385200000|2021-12-01 19:00:00|2268|2266.5|2266.35|2264.85|2269.03|2267.53|2265.72|2264.22|0
1638385500000|2021-12-01 19:05:00|2266.44|2264.94|2264.73|2263.23|2267.76|2266.26|2264.45|2262.95|0
1638385800000|2021-12-01 19:10:00|2264.71|2263.21|2263.88|2262.38|2265.22|2263.72|2261.17|2259.67|0
1638386100000|2021-12-01 19:15:00|2263.92|2262.42|2261.37|2259.87|2265.28|2263.78|2260.49|2258.99|0
1638386400000|2021-12-01 19:20:00|2261.43|2259.93|2264.97|2263.47|2265.32|2263.82|2261.1|2259.6|0
1638386700000|2021-12-01 19:25:00|2265.06|2263.56|2267.62|2266.12|2268.28|2266.78|2264.66|2263.16|0
1638387000000|2021-12-01 19:30:00|2267.58|2266.08|2267.89|2266.39|2270.28|2268.78|2267.09|2265.59|0
1638387300000|2021-12-01 19:35:00|2267.87|2266.37|2267.76|2266.26|2268.39|2266.89|2265.21|2263.71|0
1638387600000|2021-12-01 19:40:00|2267.67|2266.17|2265.38|2263.88|2267.93|2266.43|2264.28|2262.78|0
1638387900000|2021-12-01 19:45:00|2265.29|2263.79|2266.71|2265.21|2267.66|2266.16|2264.24|2262.74|0
1638388200000|2021-12-01 19:50:00|2266.63|2265.13|2263.36|2261.86|2268.43|2266.93|2263.11|2261.61|0
1638388500000|2021-12-01 19:55:00|2263.45|2261.95|2263.49|2261.99|2265.07|2263.57|2262.92|2261.42|0
1638388800000|2021-12-01 20:00:00|2263.58|2262.08|2260.18|2258.68|2264.72|2263.22|2259.96|2258.46|0
1638389100000|2021-12-01 20:05:00|2260.13|2258.63|2257.66|2256.16|2261.81|2260.31|2257.33|2255.83|0
1638389400000|2021-12-01 20:10:00|2257.7|2256.2|2259.65|2258.15|2260.02|2258.52|2257.18|2255.68|0
1638389700000|2021-12-01 20:15:00|2259.61|2258.11|2254.6|2253.1|2259.63|2258.13|2254.07|2252.57|0
1638390000000|2021-12-01 20:20:00|2254.63|2253.13|2250.52|2249.02|2254.97|2253.47|2250.23|2248.73|0
1638390300000|2021-12-01 20:25:00|2250.48|2248.98|2251.72|2250.22|2254.38|2252.88|2248.8|2247.3|0
1638390600000|2021-12-01 20:30:00|2251.64|2250.14|2251.91|2250.41|2252.78|2251.28|2249.07|2247.57|0
1638390900000|2021-12-01 20:35:00|2251.82|2250.32|2253.79|2252.29|2254.58|2253.08|2249.63|2248.13|0
1638391200000|2021-12-01 20:40:00|2253.7|2252.2|2256.97|2255.47|2257.01|2255.51|2253.04|2251.54|0
1638391500000|2021-12-01 20:45:00|2256.89|2255.39|2250.96|2249.46|2257.37|2255.87|2250.74|2249.24|0
1638391800000|2021-12-01 20:50:00|2251.15|2249.65|2247.4|2245.9|2251.34|2249.84|2247.4|2245.9|0
1638392100000|2021-12-01 20:55:00|2247.44|2245.94|2240.8|2239.3|2247.47|2245.97|2239.95|2238.45|0
1638392400000|2021-12-01 21:00:00|2240.86|2239.36|2242.08|2240.58|2243.88|2242.38|2236.13|2234.63|0
1638392700000|2021-12-01 21:05:00|2242.19|2240.69|2243.56|2242.06|2243.69|2242.19|2241.75|2240.25|0
1638393000000|2021-12-01 21:10:00|2243.92|2242.42|2245.34|2243.84|2246.96|2245.46|2243.9|2242.4|0
1638393300000|2021-12-01 21:15:00|2245.36|2243.86|2242.74|2241.24|2245.82|2244.32|2241.62|2240.12|0
1638393600000|2021-12-01 21:20:00|2242.79|2241.29|2244.11|2242.61|2244.33|2242.83|2242.52|2241.02|0
1638393900000|2021-12-01 21:25:00|2244.09|2242.59|2242.78|2241.28|2244.24|2242.74|2242.16|2240.66|0
1638394200000|2021-12-01 21:30:00|2242.77|2241.27|2241.6|2240.1|2242.87|2241.37|2241.24|2239.74|0
1638394500000|2021-12-01 21:35:00|2241.45|2239.95|2242.26|2240.76|2242.97|2241.47|2241.25|2239.75|0
1638394800000|2021-12-01 21:40:00|2242.28|2240.78|2239.88|2238.38|2242.44|2240.94|2239.62|2238.12|0
1638395100000|2021-12-01 21:45:00|2239.94|2238.44|2242.48|2240.98|2242.71|2241.21|2239.62|2238.12|0
1638395400000|2021-12-01 21:50:00|2242.52|2241.02|2243.1|2241.6|2243.32|2241.82|2242|2240.5|0
1638395700000|2021-12-01 21:55:00|2243.11|2241.61|2242.46|2240.96|2244.13|2242.63|2242.19|2240.69|0
1638396000000|2021-12-01 22:00:00|2242.42|2240.92|2242.68|2241.18|2242.79|2241.29|2242.42|2240.92|0
1638396300000|2021-12-01 22:05:00|2242.65|2241.15|2242.95|2241.45|2243.02|2241.52|2242.65|2241.15|0
1638396600000|2021-12-01 22:10:00|2242.91|2241.41|2242.58|2241.08|2243.02|2241.52|2242.58|2241.08|0
1638396900000|2021-12-01 22:15:00|2242.51|2241.01|2242.65|2241.15|2242.65|2241.15|2242.4|2240.9|0
1638397200000|2021-12-01 22:20:00|2242.62|2241.12|2243.17|2241.67|2243.17|2241.67|2242.54|2241.04|0
1638397500000|2021-12-01 22:25:00|2243.21|2241.71|2243.28|2241.78|2243.28|2241.78|2243.21|2241.71|0
1638397800000|2021-12-01 22:30:00|2243.32|2241.82|2243.68|2242.18|2243.68|2242.18|2243.28|2241.78|0
1638398100000|2021-12-01 22:35:00|2243.65|2242.15|2243.5|2242|2243.68|2242.18|2243.5|2242|0
1638398400000|2021-12-01 22:40:00|2243.54|2242.04|2243.73|2242.23|2243.8|2242.3|2243.54|2242.04|0
1638398700000|2021-12-01 22:45:00|2243.65|2242.15|2243.76|2242.26|2243.76|2242.26|2243.65|2242.15|0
1638399000000|2021-12-01 22:50:00|2243.8|2242.3|2243.98|2242.48|2244.06|2242.56|2243.8|2242.3|0
1638399300000|2021-12-01 22:55:00|2244.06|2242.56|2243.99|2242.49|2244.07|2242.57|2243.91|2242.41|0
1638399600000|2021-12-01 23:00:00|2244.55|2243.05|2246.36|2244.86|2247.71|2246.21|2244.55|2243.05|0
1638399900000|2021-12-01 23:05:00|2246.37|2244.87|2247.96|2246.46|2248.06|2246.56|2245.89|2244.39|0
1638400200000|2021-12-01 23:10:00|2247.97|2246.47|2248.19|2246.69|2249.77|2248.27|2247.96|2246.46|0
1638400500000|2021-12-01 23:15:00|2248.18|2246.68|2246.05|2244.55|2248.37|2246.87|2245.87|2244.37|0
1638400800000|2021-12-01 23:20:00|2246.09|2244.59|2243.6|2242.1|2247.15|2245.65|2243.37|2241.87|0
1638401100000|2021-12-01 23:25:00|2243.61|2242.11|2245.67|2244.17|2245.89|2244.39|2243.61|2242.11|0
1638401400000|2021-12-01 23:30:00|2245.69|2244.19|2248.89|2247.39|2248.89|2247.39|2245.69|2244.19|0
1638401700000|2021-12-01 23:35:00|2248.91|2247.41|2248.89|2247.39|2249.55|2248.05|2248.18|2246.68|0
1638402000000|2021-12-01 23:40:00|2248.9|2247.4|2249.11|2247.61|2249.55|2248.05|2248.18|2246.68|0
1638402300000|2021-12-01 23:45:00|2249.13|2247.63|2250.6|2249.1|2251.04|2249.54|2249.13|2247.63|0
1638402600000|2021-12-01 23:50:00|2250.67|2249.17|2251.79|2250.29|2252.15|2250.65|2250.67|2249.17|0
1638402900000|2021-12-01 23:55:00|2251.83|2250.33|2252.02|2250.52|2252.59|2251.09|2251.66|2250.16|0
1638403200000|2021-12-02 00:00:00|2252.03|2250.53|2252.37|2250.87|2252.99|2251.49|2251.44|2249.94|0
1638403500000|2021-12-02 00:05:00|2252.35|2250.85|2252.15|2250.65|2253.03|2251.53|2252.02|2250.52|0
1638403800000|2021-12-02 00:10:00|2252.14|2250.64|2250.87|2249.37|2252.15|2250.65|2250.07|2248.57|0
1638404100000|2021-12-02 00:15:00|2250.86|2249.36|2250.97|2249.47|2251.4|2249.9|2247.96|2246.46|0
1638404400000|2021-12-02 00:20:00|2251.01|2249.51|2253.12|2251.62|2253.12|2251.62|2250.96|2249.46|0
1638404700000|2021-12-02 00:25:00|2253.13|2251.63|2253.38|2251.88|2254.3|2252.8|2252.26|2250.76|0
1638405000000|2021-12-02 00:30:00|2253.35|2251.85|2254.25|2252.75|2254.92|2253.42|2253.27|2251.77|0
1638405300000|2021-12-02 00:35:00|2254.24|2252.74|2254.12|2252.62|2255.54|2254.04|2253.78|2252.28|0
1638405600000|2021-12-02 00:40:00|2254.13|2252.63|2252.65|2251.15|2254.97|2253.47|2252.65|2251.15|0
1638405900000|2021-12-02 00:45:00|2252.64|2251.14|2250.52|2249.02|2252.64|2251.14|2248.09|2246.59|0
1638406200000|2021-12-02 00:50:00|2250.51|2249.01|2249.09|2247.59|2250.63|2249.13|2246.77|2245.27|0
1638406500000|2021-12-02 00:55:00|2249.1|2247.6|2249.83|2248.33|2251.72|2250.22|2248.99|2247.49|0
1638406800000|2021-12-02 01:00:00|2249.85|2248.35|2250.25|2248.75|2252.04|2250.54|2248.2|2246.7|0
1638407100000|2021-12-02 01:05:00|2250.23|2248.73|2251.45|2249.95|2252.17|2250.67|2249.36|2247.86|0
1638407400000|2021-12-02 01:10:00|2251.48|2249.98|2251.19|2249.69|2251.92|2250.42|2249.7|2248.2|0
1638407700000|2021-12-02 01:15:00|2251.23|2249.73|2247.9|2246.4|2252.28|2250.78|2247.9|2246.4|0
1638408000000|2021-12-02 01:20:00|2247.93|2246.43|2248.27|2246.77|2250.63|2249.13|2247.54|2246.04|0
1638408300000|2021-12-02 01:25:00|2248.28|2246.78|2250.31|2248.81|2252.35|2250.85|2248.28|2246.78|0
1638408600000|2021-12-02 01:30:00|2250.28|2248.78|2251.39|2249.89|2252.27|2250.77|2249.74|2248.24|0
1638408900000|2021-12-02 01:35:00|2251.42|2249.92|2252.57|2251.07|2253.01|2251.51|2250.4|2248.9|0
1638409200000|2021-12-02 01:40:00|2252.5|2251|2252.34|2250.84|2254.55|2253.05|2251.91|2250.41|0
1638409500000|2021-12-02 01:45:00|2252.37|2250.87|2253.25|2251.75|2253.79|2252.29|2251.44|2249.94|0
1638409800000|2021-12-02 01:50:00|2253.21|2251.71|2253.66|2252.16|2255.6|2254.1|2252.48|2250.98|0
1638410100000|2021-12-02 01:55:00|2253.59|2252.09|2256.51|2255.01|2257.72|2256.22|2253.44|2251.94|0
1638410400000|2021-12-02 02:00:00|2256.48|2254.98|2255.61|2254.11|2256.63|2255.13|2253.87|2252.37|0
1638410700000|2021-12-02 02:05:00|2255.6|2254.1|2257.02|2255.52|2257.26|2255.76|2255.07|2253.57|0
1638411000000|2021-12-02 02:10:00|2257.01|2255.51|2256.9|2255.4|2258.08|2256.58|2256.54|2255.04|0
1638411300000|2021-12-02 02:15:00|2256.87|2255.37|2256.33|2254.83|2258.14|2256.64|2255.87|2254.37|0
1638411600000|2021-12-02 02:20:00|2256.32|2254.82|2256.46|2254.96|2256.69|2255.19|2255.43|2253.93|0
1638411900000|2021-12-02 02:25:00|2256.44|2254.94|2256.43|2254.93|2256.95|2255.45|2255.56|2254.06|0
1638412200000|2021-12-02 02:30:00|2256.46|2254.96|2257.17|2255.67|2257.91|2256.41|2256.41|2254.91|0
1638412500000|2021-12-02 02:35:00|2257.14|2255.64|2257.69|2256.19|2258.33|2256.83|2256.72|2255.22|0
1638412800000|2021-12-02 02:40:00|2257.73|2256.23|2260.29|2258.79|2260.76|2259.26|2257.69|2256.19|0
1638413100000|2021-12-02 02:45:00|2260.3|2258.8|2258.8|2257.3|2260.42|2258.92|2257.86|2256.36|0
1638413400000|2021-12-02 02:50:00|2258.79|2257.29|2260|2258.5|2260.42|2258.92|2258.1|2256.6|0
1638413700000|2021-12-02 02:55:00|2260.01|2258.51|2262.75|2261.25|2262.99|2261.49|2259.87|2258.37|0
1638414000000|2021-12-02 03:00:00|2262.76|2261.26|2261.66|2260.16|2262.97|2261.47|2261.36|2259.86|0
1638414300000|2021-12-02 03:05:00|2261.65|2260.15|2260.6|2259.1|2261.65|2260.15|2259.26|2257.76|0
1638414600000|2021-12-02 03:10:00|2260.57|2259.07|2258.82|2257.32|2261.26|2259.76|2258.57|2257.07|0
1638414900000|2021-12-02 03:15:00|2258.83|2257.33|2257.75|2256.25|2259.27|2257.77|2257.43|2255.93|0
1638415200000|2021-12-02 03:20:00|2257.78|2256.28|2257.63|2256.13|2258.98|2257.48|2257.61|2256.11|0
1638415500000|2021-12-02 03:25:00|2257.59|2256.09|2258.6|2257.1|2259.16|2257.66|2256.79|2255.29|0
1638415800000|2021-12-02 03:30:00|2258.63|2257.13|2259.36|2257.86|2260.04|2258.54|2258.08|2256.58|0
1638416100000|2021-12-02 03:35:00|2259.37|2257.87|2258.5|2257|2259.68|2258.18|2257.27|2255.77|0
1638416400000|2021-12-02 03:40:00|2258.49|2256.99|2257.98|2256.48|2258.85|2257.35|2257.57|2256.07|0
1638416700000|2021-12-02 03:45:00|2257.99|2256.49|2259.22|2257.72|2259.79|2258.29|2256.91|2255.41|0
1638417000000|2021-12-02 03:50:00|2259.32|2257.82|2259.53|2258.03|2260.39|2258.89|2259.07|2257.57|0
1638417300000|2021-12-02 03:55:00|2259.52|2258.02|2259.88|2258.38|2260.51|2259.01|2258.95|2257.45|0
1638417600000|2021-12-02 04:00:00|2259.89|2258.39|2261.53|2260.03|2262.21|2260.71|2259.89|2258.39|0
1638417900000|2021-12-02 04:05:00|2261.57|2260.07|2260.05|2258.55|2261.78|2260.28|2259.8|2258.3|0
1638418200000|2021-12-02 04:10:00|2260.03|2258.53|2261.07|2259.57|2261.54|2260.04|2259.81|2258.31|0
1638418500000|2021-12-02 04:15:00|2261.06|2259.56|2260.04|2258.54|2261.63|2260.13|2259.5|2258|0
1638418800000|2021-12-02 04:20:00|2260.05|2258.55|2260.25|2258.75|2260.6|2259.1|2259.36|2257.86|0
1638419100000|2021-12-02 04:25:00|2260.21|2258.71|2259.7|2258.2|2260.43|2258.93|2259.23|2257.73|0
1638419400000|2021-12-02 04:30:00|2259.72|2258.22|2261.36|2259.86|2261.48|2259.98|2259.16|2257.66|0
1638419700000|2021-12-02 04:35:00|2261.38|2259.88|2261|2259.5|2261.66|2260.16|2259.88|2258.38|0
1638420000000|2021-12-02 04:40:00|2260.99|2259.49|2260.69|2259.19|2261.6|2260.1|2259.83|2258.33|0
1638420300000|2021-12-02 04:45:00|2260.67|2259.17|2260.5|2259|2260.78|2259.28|2259.38|2257.88|0
1638420600000|2021-12-02 04:50:00|2260.41|2258.91|2258.88|2257.38|2260.7|2259.2|2258.66|2257.16|0
1638420900000|2021-12-02 04:55:00|2258.85|2257.35|2258.91|2257.41|2259.04|2257.54|2258.11|2256.61|0
1638421200000|2021-12-02 05:00:00|2258.92|2257.42|2257.95|2256.45|2258.92|2257.42|2257.39|2255.89|0
1638421500000|2021-12-02 05:05:00|2257.99|2256.49|2256.91|2255.41|2258.54|2257.04|2256.55|2255.05|0
1638421800000|2021-12-02 05:10:00|2257.02|2255.52|2257.14|2255.64|2257.28|2255.78|2256.37|2254.87|0
1638422100000|2021-12-02 05:15:00|2257.1|2255.6|2257.11|2255.61|2257.37|2255.87|2256.16|2254.66|0
1638422400000|2021-12-02 05:20:00|2257.08|2255.58|2257.58|2256.08|2257.58|2256.08|2256.53|2255.03|0
1638422700000|2021-12-02 05:25:00|2257.61|2256.11|2258.68|2257.18|2259.11|2257.61|2257.53|2256.03|0
1638423000000|2021-12-02 05:30:00|2258.67|2257.17|2258.91|2257.41|2259.5|2258|2257.3|2255.8|0
1638423300000|2021-12-02 05:35:00|2258.93|2257.43|2259.63|2258.13|2259.96|2258.46|2258.59|2257.09|0
1638423600000|2021-12-02 05:40:00|2259.62|2258.12|2260.05|2258.55|2260.3|2258.8|2259.62|2258.12|0
1638423900000|2021-12-02 05:45:00|2260.04|2258.54|2260.74|2259.24|2260.92|2259.42|2260.04|2258.54|0
1638424200000|2021-12-02 05:50:00|2260.73|2259.23|2261.65|2260.15|2261.65|2260.15|2260.21|2258.71|0
1638424500000|2021-12-02 05:55:00|2261.58|2260.08|2261.29|2259.79|2261.66|2260.16|2260.65|2259.15|0
1638424800000|2021-12-02 06:00:00|2261|2259.5|2257.13|2255.63|2261.1|2259.6|2257.02|2255.52|0
1638425100000|2021-12-02 06:05:00|2257.16|2255.66|2257.11|2255.61|2258.02|2256.52|2256.56|2255.06|0
1638425400000|2021-12-02 06:10:00|2257.1|2255.6|2259.43|2257.93|2259.53|2258.03|2257|2255.5|0
1638425700000|2021-12-02 06:15:00|2259.46|2257.96|2257.52|2256.02|2259.46|2257.96|2257.5|2256|0
1638426000000|2021-12-02 06:20:00|2257.53|2256.03|2256.28|2254.78|2257.84|2256.34|2256.15|2254.65|0
1638426300000|2021-12-02 06:25:00|2256.34|2254.84|2256.48|2254.98|2256.86|2255.36|2256.02|2254.52|0
1638426600000|2021-12-02 06:30:00|2256.47|2254.97|2259.59|2258.09|2259.59|2258.09|2256.47|2254.97|0
1638426900000|2021-12-02 06:35:00|2259.58|2258.08|2261.61|2260.11|2261.95|2260.45|2259.3|2257.8|0
1638427200000|2021-12-02 06:40:00|2261.64|2260.14|2262.12|2260.62|2262.97|2261.47|2261.25|2259.75|0
1638427500000|2021-12-02 06:45:00|2262.15|2260.65|2261.8|2260.3|2263.12|2261.62|2261.03|2259.53|0
1638427800000|2021-12-02 06:50:00|2261.79|2260.29|2262.91|2261.41|2263.55|2262.05|2261.21|2259.71|0
1638428100000|2021-12-02 06:55:00|2262.92|2261.42|2266.04|2264.54|2267.45|2265.95|2262.51|2261.01|0
1638428400000|2021-12-02 07:00:00|2266.14|2264.64|2266.82|2265.32|2268.75|2267.25|2263.5|2262|0
1638428700000|2021-12-02 07:05:00|2266.89|2265.39|2264.77|2263.27|2269.55|2268.05|2264.77|2263.27|0
1638429000000|2021-12-02 07:10:00|2264.74|2263.24|2264.29|2262.79|2265.61|2264.11|2262.88|2261.38|0
1638429300000|2021-12-02 07:15:00|2264.22|2262.72|2263.3|2261.8|2264.33|2262.83|2261.47|2259.97|0
1638429600000|2021-12-02 07:20:00|2263.33|2261.83|2260.14|2258.64|2263.5|2262|2259.7|2258.2|0
1638429900000|2021-12-02 07:25:00|2260.07|2258.57|2257.98|2256.48|2262.74|2261.24|2256.43|2254.93|0
1638430200000|2021-12-02 07:30:00|2258|2256.5|2266.16|2264.76|2268.41|2267.01|2257.29|2255.79|206
1638430500000|2021-12-02 07:35:00|2266.03|2264.63|2266.41|2265.01|2266.41|2265.01|2265.28|2263.88|47
1638430800000|2021-12-02 07:40:00|2266.28|2264.88|2266.91|2265.51|2267.41|2266.01|2266.03|2264.63|30
1638431100000|2021-12-02 07:45:00|2267.03|2265.63|2265.66|2264.26|2267.16|2265.76|2264.28|2262.88|91
1638431400000|2021-12-02 07:50:00|2265.53|2264.13|2266.16|2264.76|2266.16|2264.76|2264.28|2262.88|35
1638431700000|2021-12-02 07:55:00|2265.09|2263.59|2261.91|2260.41|2265.53|2264.03|2260.57|2259.07|0
1638432000000|2021-12-02 08:00:00|2262.04|2260.54|2262.21|2261.71|2267.21|2266.71|2257.96|2257.46|6502
1638432300000|2021-12-02 08:05:00|2262.33|2261.83|2255.71|2255.21|2262.46|2261.96|2255.71|2255.21|4800
1638432600000|2021-12-02 08:10:00|2255.33|2254.83|2255.96|2255.46|2256.46|2255.96|2253.96|2253.46|4220
1638432900000|2021-12-02 08:15:00|2255.33|2254.83|2260.46|2259.96|2260.46|2259.96|2254.96|2254.46|3066
1638433200000|2021-12-02 08:20:00|2260.33|2259.83|2262.46|2261.96|2263.21|2262.71|2259.21|2258.71|2478
1638433500000|2021-12-02 08:25:00|2262.58|2262.08|2262.71|2262.21|2263.71|2263.21|2259.96|2259.46|1808
1638433800000|2021-12-02 08:30:00|2262.58|2262.08|2256.71|2256.21|2262.58|2262.08|2256.58|2256.08|1903
1638434100000|2021-12-02 08:35:00|2256.83|2256.33|2258.46|2257.96|2260.33|2259.83|2256.83|2256.33|1758
1638434400000|2021-12-02 08:40:00|2258.54|2258.04|2261.04|2260.54|2261.79|2261.29|2257.79|2257.29|1871
1638434700000|2021-12-02 08:45:00|2261.29|2260.79|2263.04|2262.54|2263.04|2262.54|2260.54|2260.04|1035
1638435000000|2021-12-02 08:50:00|2263.16|2262.66|2265.79|2265.29|2266.29|2265.79|2262.91|2262.41|1231
1638435300000|2021-12-02 08:55:00|2265.91|2265.41|2264.54|2264.04|2267.04|2266.54|2263.54|2263.04|1822
1638435600000|2021-12-02 09:00:00|2264.41|2263.91|2268.29|2267.79|2268.79|2268.29|2263.41|2262.91|1305
1638435900000|2021-12-02 09:05:00|2268.16|2267.66|2269.79|2269.29|2270.79|2270.29|2267.79|2267.29|1140
1638436200000|2021-12-02 09:10:00|2269.91|2269.41|2273.79|2273.29|2274.04|2273.54|2269.79|2269.29|1085
1638436500000|2021-12-02 09:15:00|2273.66|2273.16|2275.54|2275.04|2277.04|2276.54|2273.54|2273.04|1125
1638436800000|2021-12-02 09:20:00|2275.66|2275.16|2275.54|2275.04|2276.04|2275.54|2273.54|2273.04|1363
1638437100000|2021-12-02 09:25:00|2275.41|2274.91|2273.04|2272.54|2275.41|2274.91|2272.54|2272.04|740
1638437400000|2021-12-02 09:30:00|2273.16|2272.66|2268.54|2268.04|2273.29|2272.79|2268.54|2268.04|829
1638437700000|2021-12-02 09:35:00|2268.41|2267.91|2270.16|2269.66|2271.29|2270.79|2267.29|2266.79|793
1638438000000|2021-12-02 09:40:00|2270.29|2269.79|2267.54|2267.04|2271.41|2270.91|2266.04|2265.54|839
1638438300000|2021-12-02 09:45:00|2267.66|2267.16|2268.04|2267.54|2269.04|2268.54|2266.54|2266.04|804
1638438600000|2021-12-02 09:50:00|2268.29|2267.79|2270.04|2269.54|2270.29|2269.79|2267.79|2267.29|823
1638438900000|2021-12-02 09:55:00|2270.16|2269.66|2270.29|2269.79|2271.54|2271.04|2268.79|2268.29|1056
1638439200000|2021-12-02 10:00:00|2270.41|2269.91|2268.41|2267.91|2270.79|2270.29|2267.04|2266.54|818
1638439500000|2021-12-02 10:05:00|2268.54|2268.04|2266.54|2266.04|2269.04|2268.54|2266.54|2266.04|825
1638439800000|2021-12-02 10:10:00|2266.41|2265.91|2260.54|2260.04|2266.79|2266.29|2260.29|2259.79|1560
1638440100000|2021-12-02 10:15:00|2260.29|2259.79|2260.91|2260.41|2260.91|2260.41|2257.41|2256.91|1697
1638440400000|2021-12-02 10:20:00|2261.04|2260.54|2261.79|2261.29|2262.04|2261.54|2257.66|2257.16|1590
1638440700000|2021-12-02 10:25:00|2261.66|2261.16|2261.41|2260.91|2263.04|2262.54|2260.16|2259.66|1073
1638441000000|2021-12-02 10:30:00|2260.91|2260.41|2261.41|2260.91|2261.66|2261.16|2258.04|2257.54|1427
1638441300000|2021-12-02 10:35:00|2261.29|2260.79|2265.16|2264.66|2266.04|2265.54|2259.66|2259.16|2333
1638441600000|2021-12-02 10:40:00|2265.29|2264.79|2265.04|2264.54|2266.04|2265.54|2263.29|2262.79|1269
1638441900000|2021-12-02 10:45:00|2265.29|2264.79|2265.66|2265.16|2266.91|2266.41|2264.79|2264.29|691
1638442200000|2021-12-02 10:50:00|2265.79|2265.29|2265.79|2265.29|2267.04|2266.54|2264.04|2263.54|935
1638442500000|2021-12-02 10:55:00|2265.66|2265.16|2265.79|2265.29|2266.04|2265.54|2264.66|2264.16|517
1638442800000|2021-12-02 11:00:00|2265.54|2265.04|2264.66|2264.16|2266.54|2266.04|2263.91|2263.41|752
1638443100000|2021-12-02 11:05:00|2264.54|2264.04|2266.79|2266.29|2266.79|2266.29|2264.54|2264.04|335
1638443400000|2021-12-02 11:10:00|2266.91|2266.41|2262.79|2262.29|2267.04|2266.54|2262.79|2262.29|844
1638443700000|2021-12-02 11:15:00|2262.66|2262.16|2262.04|2261.54|2263.29|2262.79|2261.54|2261.04|633
1638444000000|2021-12-02 11:20:00|2261.91|2261.41|2261.79|2261.29|2263.04|2262.54|2261.41|2260.91|406
1638444300000|2021-12-02 11:25:00|2261.91|2261.41|2263.16|2262.66|2264.16|2263.66|2261.29|2260.79|692
1638444600000|2021-12-02 11:30:00|2263.29|2262.79|2262.04|2261.54|2264.41|2263.91|2261.79|2261.29|380
1638444900000|2021-12-02 11:35:00|2261.91|2261.41|2258.54|2258.04|2262.04|2261.54|2258.29|2257.79|1236
1638445200000|2021-12-02 11:40:00|2258.66|2258.16|2259.66|2259.16|2259.91|2259.41|2258.04|2257.54|557
1638445500000|2021-12-02 11:45:00|2259.54|2259.04|2260.79|2260.29|2261.54|2261.04|2259.41|2258.91|690
1638445800000|2021-12-02 11:50:00|2261.04|2260.54|2261.04|2260.54|2261.29|2260.79|2259.54|2259.04|779
1638446100000|2021-12-02 11:55:00|2261.16|2260.66|2259.54|2259.04|2261.29|2260.79|2259.04|2258.54|436
1638446400000|2021-12-02 12:00:00|2259.41|2258.91|2258.79|2258.29|2261.04|2260.54|2258.54|2258.04|635
1638446700000|2021-12-02 12:05:00|2258.66|2258.16|2254.54|2254.04|2258.66|2258.16|2254.16|2253.66|973
1638447000000|2021-12-02 12:10:00|2254.79|2254.29|2255.54|2255.04|2256.54|2256.04|2253.16|2252.66|1273
1638447300000|2021-12-02 12:15:00|2255.41|2254.91|2254.54|2254.04|2256.79|2256.29|2254.16|2253.66|1817
1638447600000|2021-12-02 12:20:00|2254.66|2254.16|2257.29|2256.79|2257.54|2257.04|2254.54|2254.04|883
1638447900000|2021-12-02 12:25:00|2257.16|2256.66|2257.04|2256.54|2257.54|2257.04|2254.66|2254.16|712
1638448200000|2021-12-02 12:30:00|2256.91|2256.41|2254.16|2253.66|2256.91|2256.41|2253.91|2253.41|1261
1638448500000|2021-12-02 12:35:00|2254.29|2253.79|2253.04|2252.54|2254.54|2254.04|2252.29|2251.79|798
1638448800000|2021-12-02 12:40:00|2252.89|2252.39|2249.39|2248.89|2252.89|2252.39|2248.64|2248.14|1681
1638449100000|2021-12-02 12:45:00|2249.26|2248.76|2250.39|2249.89|2251.89|2251.39|2249.14|2248.64|1113
1638449400000|2021-12-02 12:50:00|2250.64|2250.14|2252.89|2252.39|2252.89|2252.39|2249.39|2248.89|996
1638449700000|2021-12-02 12:55:00|2252.76|2252.26|2253.39|2252.89|2254.89|2254.39|2252.64|2252.14|1144
1638450000000|2021-12-02 13:00:00|2253.26|2252.76|2255.14|2254.64|2255.14|2254.64|2252.14|2251.64|1327
1638450300000|2021-12-02 13:05:00|2254.89|2254.39|2253.89|2253.39|2255.26|2254.76|2253.39|2252.89|883
1638450600000|2021-12-02 13:10:00|2254.01|2253.51|2251.89|2251.39|2254.51|2254.01|2251.64|2251.14|824
1638450900000|2021-12-02 13:15:00|2251.76|2251.26|2250.64|2250.14|2252.89|2252.39|2250.14|2249.64|727
1638451200000|2021-12-02 13:20:00|2250.51|2250.01|2250.14|2249.64|2251.14|2250.64|2249.64|2249.14|1362
1638451500000|2021-12-02 13:25:00|2250.01|2249.51|2250.39|2249.89|2250.64|2250.14|2248.14|2247.64|597
1638451800000|2021-12-02 13:30:00|2250.26|2249.76|2252.14|2251.64|2253.01|2252.51|2249.76|2249.26|903
1638452100000|2021-12-02 13:35:00|2252.01|2251.51|2249.39|2248.89|2253.89|2253.39|2249.39|2248.89|608
1638452400000|2021-12-02 13:40:00|2249.51|2249.01|2246.14|2245.64|2251.01|2250.51|2246.14|2245.64|1032
1638452700000|2021-12-02 13:45:00|2246.39|2245.89|2245.01|2244.51|2246.64|2246.14|2244.39|2243.89|1166
1638453000000|2021-12-02 13:50:00|2244.89|2244.39|2247.14|2246.64|2247.39|2246.89|2244.39|2243.89|947
1638453300000|2021-12-02 13:55:00|2247.26|2246.76|2247.01|2246.51|2248.14|2247.64|2246.76|2246.26|788
1638453600000|2021-12-02 14:00:00|2247.14|2246.64|2245.39|2244.89|2248.14|2247.64|2245.39|2244.89|1645
1638453900000|2021-12-02 14:05:00|2245.51|2245.01|2246.01|2245.51|2246.89|2246.39|2244.64|2244.14|890
1638454200000|2021-12-02 14:10:00|2245.89|2245.39|2246.39|2245.89|2246.89|2246.39|2245.39|2244.89|923
1638454500000|2021-12-02 14:15:00|2246.14|2245.64|2244.89|2244.39|2247.14|2246.64|2243.64|2243.14|987
1638454800000|2021-12-02 14:20:00|2245.01|2244.51|2247.76|2247.26|2247.89|2247.39|2244.64|2244.14|1658
1638455100000|2021-12-02 14:25:00|2247.64|2247.14|2248.89|2248.39|2249.39|2248.89|2247.14|2246.64|1202
1638455400000|2021-12-02 14:30:00|2249.14|2248.64|2248.51|2248.01|2250.89|2250.39|2247.39|2246.89|2045
1638455700000|2021-12-02 14:35:00|2248.39|2247.89|2255.89|2255.39|2255.89|2255.39|2246.14|2245.64|3494
1638456000000|2021-12-02 14:40:00|2256.01|2255.51|2261.26|2260.76|2261.64|2261.14|2254.89|2254.39|3097
1638456300000|2021-12-02 14:45:00|2261.51|2261.01|2263.39|2262.89|2264.64|2264.14|2259.64|2259.14|3388
1638456600000|2021-12-02 14:50:00|2263.64|2263.14|2266.39|2265.89|2266.64|2266.14|2263.01|2262.51|2675
1638456900000|2021-12-02 14:55:00|2266.26|2265.76|2266.64|2266.14|2268.39|2267.89|2265.64|2265.14|3314
1638457200000|2021-12-02 15:00:00|2266.89|2266.39|2263.39|2262.89|2266.89|2266.39|2260.89|2260.39|2793
1638457500000|2021-12-02 15:05:00|2263.51|2263.01|2259.51|2259.01|2263.89|2263.39|2258.64|2258.14|1796
1638457800000|2021-12-02 15:10:00|2259.36|2258.86|2261.48|2260.98|2261.86|2261.36|2255.86|2255.36|2547
1638458100000|2021-12-02 15:15:00|2261.61|2261.11|2254.61|2254.11|2262.11|2261.61|2253.48|2252.98|2826
1638458400000|2021-12-02 15:20:00|2254.11|2253.61|2259.11|2258.61|2259.36|2258.86|2252.36|2251.86|1888
1638458700000|2021-12-02 15:25:00|2259.23|2258.73|2261.11|2260.61|2261.48|2260.98|2257.61|2257.11|2267
1638459000000|2021-12-02 15:30:00|2260.98|2260.48|2258.98|2258.48|2263.11|2262.61|2258.61|2258.11|1551
1638459300000|2021-12-02 15:35:00|2258.86|2258.36|2256.36|2255.86|2259.36|2258.86|2254.98|2254.48|1701
1638459600000|2021-12-02 15:40:00|2256.48|2255.98|2259.11|2258.61|2260.61|2260.11|2256.48|2255.98|2099
1638459900000|2021-12-02 15:45:00|2259.23|2258.73|2261.73|2261.23|2263.48|2262.98|2258.98|2258.48|2137
1638460200000|2021-12-02 15:50:00|2261.86|2261.36|2261.61|2261.11|2263.61|2263.11|2261.11|2260.61|873
1638460500000|2021-12-02 15:55:00|2261.73|2261.23|2264.61|2264.11|2264.73|2264.23|2260.98|2260.48|2581
1638460800000|2021-12-02 16:00:00|2264.36|2263.86|2262.11|2261.61|2264.98|2264.48|2260.61|2260.11|2021
1638461100000|2021-12-02 16:05:00|2262.23|2261.73|2265.86|2265.36|2266.36|2265.86|2261.36|2260.86|2189
1638461400000|2021-12-02 16:10:00|2265.61|2265.11|2264.86|2264.36|2266.61|2266.11|2262.61|2262.11|1784
1638461700000|2021-12-02 16:15:00|2264.98|2264.48|2264.86|2264.36|2267.36|2266.86|2264.61|2264.11|1946
1638462000000|2021-12-02 16:20:00|2264.73|2264.23|2266.32|2264.82|2267.61|2267.11|2264.61|2264.11|3069
1638462300000|2021-12-02 16:25:00|2266.23|2264.73|2265.47|2263.97|2268.01|2266.51|2264.77|2263.27|1277
1638462600000|2021-12-02 16:30:00|2265.62|2264.12|2260.18|2258.78|2266.46|2264.96|2256.68|2255.28|1928
1638462900000|2021-12-02 16:35:00|2260.31|2258.91|2262.18|2260.78|2263.81|2262.41|2259.56|2258.16|297
1638463200000|2021-12-02 16:40:00|2262.06|2260.66|2262.68|2261.28|2265.31|2263.91|2261.68|2260.28|124
1638463500000|2021-12-02 16:45:00|2262.56|2261.16|2267.68|2266.28|2269.43|2268.03|2262.43|2261.03|58
1638463800000|2021-12-02 16:50:00|2266.68|2265.28|2266.31|2264.91|2267.93|2266.53|2265.68|2264.28|6
1638464100000|2021-12-02 16:55:00|2266.18|2264.78|2266.27|2264.77|2267.56|2266.16|2265.43|2264.03|2
1638464400000|2021-12-02 17:00:00|2266.18|2264.68|2268.34|2266.84|2269.11|2267.61|2265.12|2263.62|0
1638464700000|2021-12-02 17:05:00|2268.42|2266.92|2270.53|2269.03|2270.79|2269.29|2266.39|2264.89|0
1638465000000|2021-12-02 17:10:00|2270.49|2268.99|2272.28|2270.78|2272.28|2270.78|2269.86|2268.36|0
1638465300000|2021-12-02 17:15:00|2272.24|2270.74|2271.56|2270.06|2272.65|2271.15|2270.7|2269.2|0
1638465600000|2021-12-02 17:20:00|2271.74|2270.24|2274.58|2273.08|2274.8|2273.3|2271.74|2270.24|0
1638465900000|2021-12-02 17:25:00|2274.62|2273.12|2275.53|2274.03|2275.92|2274.42|2273.77|2272.27|0
1638466200000|2021-12-02 17:30:00|2275.6|2274.1|2273.13|2271.63|2276.12|2274.62|2273.02|2271.52|0
1638466500000|2021-12-02 17:35:00|2273.14|2271.64|2272.28|2270.78|2274.01|2272.51|2270.76|2269.26|0
1638466800000|2021-12-02 17:40:00|2272.24|2270.74|2271.43|2269.93|2274.05|2272.55|2271.14|2269.64|0
1638467100000|2021-12-02 17:45:00|2271.58|2270.08|2274.07|2272.57|2274.53|2273.03|2271.4|2269.9|0
1638467400000|2021-12-02 17:50:00|2273.98|2272.48|2271.03|2269.53|2274.2|2272.7|2270.74|2269.24|0
1638467700000|2021-12-02 17:55:00|2271.14|2269.64|2270.37|2268.87|2272.29|2270.79|2269.19|2267.69|0
1638468000000|2021-12-02 18:00:00|2270.41|2268.91|2272.39|2270.89|2272.8|2271.3|2265.84|2264.34|0
1638468300000|2021-12-02 18:05:00|2272.45|2270.95|2269.68|2268.18|2273.39|2271.89|2269.41|2267.91|0
1638468600000|2021-12-02 18:10:00|2269.77|2268.27|2271.97|2270.47|2271.97|2270.47|2268.13|2266.63|0
1638468900000|2021-12-02 18:15:00|2272.01|2270.51|2271.31|2269.81|2272.53|2271.03|2270.5|2269|0
1638469200000|2021-12-02 18:20:00|2271.4|2269.9|2268.01|2266.51|2271.9|2270.4|2266.65|2265.15|0
1638469500000|2021-12-02 18:25:00|2268.03|2266.53|2267.58|2266.08|2269.27|2267.77|2266.7|2265.2|0
1638469800000|2021-12-02 18:30:00|2267.73|2266.23|2269.85|2268.35|2270.16|2268.66|2265.5|2264|0
1638470100000|2021-12-02 18:35:00|2269.67|2268.17|2270.61|2269.11|2270.68|2269.18|2268.5|2267|0
1638470400000|2021-12-02 18:40:00|2270.51|2269.01|2269.57|2268.07|2271.2|2269.7|2268.8|2267.3|0
1638470700000|2021-12-02 18:45:00|2269.61|2268.11|2267.9|2266.4|2269.83|2268.33|2267.09|2265.59|0
1638471000000|2021-12-02 18:50:00|2267.87|2266.37|2272.12|2270.62|2272.52|2271.02|2266.28|2264.78|0
1638471300000|2021-12-02 18:55:00|2272.19|2270.69|2273.92|2272.42|2274.21|2272.71|2272.08|2270.58|0
1638471600000|2021-12-02 19:00:00|2273.84|2272.34|2272.81|2271.31|2274.65|2273.15|2271.6|2270.1|0
1638471900000|2021-12-02 19:05:00|2272.89|2271.39|2273.82|2272.32|2274.24|2272.74|2271.74|2270.24|0
1638472200000|2021-12-02 19:10:00|2273.85|2272.35|2272.38|2270.88|2274.37|2272.87|2271.83|2270.33|0
1638472500000|2021-12-02 19:15:00|2272.29|2270.79|2274.61|2273.11|2275.15|2273.65|2272.12|2270.62|0
1638472800000|2021-12-02 19:20:00|2274.52|2273.02|2273.5|2272|2274.79|2273.29|2273.26|2271.76|0
1638473100000|2021-12-02 19:25:00|2273.59|2272.09|2275.29|2273.79|2275.59|2274.09|2272.38|2270.88|0
1638473400000|2021-12-02 19:30:00|2275.26|2273.76|2275.11|2273.61|2275.88|2274.38|2274.44|2272.94|0
1638473700000|2021-12-02 19:35:00|2275.2|2273.7|2274.82|2273.32|2275.92|2274.42|2273.3|2271.8|0
1638474000000|2021-12-02 19:40:00|2275|2273.5|2274.82|2273.32|2275.57|2274.07|2273.88|2272.38|0
1638474300000|2021-12-02 19:45:00|2274.84|2273.34|2272.07|2270.57|2275.39|2273.89|2272.03|2270.53|0
1638474600000|2021-12-02 19:50:00|2272.18|2270.68|2272.4|2270.9|2273.97|2272.47|2270.01|2268.51|0
1638474900000|2021-12-02 19:55:00|2272.31|2270.81|2272.77|2271.27|2274.4|2272.9|2272|2270.5|0
1638475200000|2021-12-02 20:00:00|2272.88|2271.38|2273.75|2272.25|2274.91|2273.41|2272.55|2271.05|0
1638475500000|2021-12-02 20:05:00|2273.84|2272.34|2274.2|2272.7|2275.65|2274.15|2272.74|2271.24|0
1638475800000|2021-12-02 20:10:00|2274.39|2272.89|2272.73|2271.23|2274.42|2272.92|2269.83|2268.33|0
1638476100000|2021-12-02 20:15:00|2272.82|2271.32|2272.61|2271.11|2273.65|2272.15|2271.51|2270.01|0
1638476400000|2021-12-02 20:20:00|2272.43|2270.93|2272.09|2270.59|2273.16|2271.66|2271.1|2269.6|0
1638476700000|2021-12-02 20:25:00|2272.11|2270.61|2272.61|2271.11|2274.31|2272.81|2271.54|2270.04|0
1638477000000|2021-12-02 20:30:00|2272.58|2271.08|2275.54|2274.04|2276.15|2274.65|2272.34|2270.84|0
1638477300000|2021-12-02 20:35:00|2275.47|2273.97|2276.06|2274.56|2276.65|2275.15|2274.25|2272.75|0
1638477600000|2021-12-02 20:40:00|2276.02|2274.52|2276.53|2275.03|2278.15|2276.65|2275.51|2274.01|0
1638477900000|2021-12-02 20:45:00|2276.49|2274.99|2275.41|2273.91|2277.12|2275.62|2273.12|2271.62|0
1638478200000|2021-12-02 20:50:00|2275.28|2273.78|2270.22|2268.72|2276.09|2274.59|2269.64|2268.14|0
1638478500000|2021-12-02 20:55:00|2270.25|2268.75|2271.6|2270.1|2272.23|2270.73|2266.47|2264.97|0
1638478800000|2021-12-02 21:00:00|2271.53|2270.03|2269.8|2268.3|2272.42|2270.92|2268.62|2267.12|0
1638479100000|2021-12-02 21:05:00|2269.79|2268.29|2269.58|2268.08|2271.53|2270.03|2269.58|2268.08|0
1638479400000|2021-12-02 21:10:00|2269.64|2268.14|2268.5|2267|2270.83|2269.33|2268.28|2266.78|0
1638479700000|2021-12-02 21:15:00|2268.54|2267.04|2270.58|2269.08|2270.94|2269.44|2268.41|2266.91|0
1638480000000|2021-12-02 21:20:00|2270.57|2269.07|2270.67|2269.17|2271.46|2269.96|2270.09|2268.59|0
1638480300000|2021-12-02 21:25:00|2270.66|2269.16|2270.89|2269.39|2271.02|2269.52|2270.22|2268.72|0
1638480600000|2021-12-02 21:30:00|2270.85|2269.35|2272.21|2270.71|2272.47|2270.97|2270.67|2269.17|0
1638480900000|2021-12-02 21:35:00|2272.22|2270.72|2272.73|2271.23|2272.81|2271.31|2271.77|2270.27|0
1638481200000|2021-12-02 21:40:00|2272.74|2271.24|2272.81|2271.31|2273.48|2271.98|2272.68|2271.18|0
1638481500000|2021-12-02 21:45:00|2272.82|2271.32|2272.81|2271.31|2273.84|2272.34|2272.46|2270.96|0
1638481800000|2021-12-02 21:50:00|2272.8|2271.3|2274.19|2272.69|2274.28|2272.78|2272.46|2270.96|0
1638482100000|2021-12-02 21:55:00|2274.21|2272.71|2274.05|2272.55|2274.36|2272.86|2273.39|2271.89|0
1638482400000|2021-12-02 22:00:00|2273.86|2272.36|2273.83|2272.33|2273.86|2272.36|2273.71|2272.21|0
1638482700000|2021-12-02 22:05:00|2273.86|2272.36|2273.9|2272.4|2273.9|2272.4|2273.75|2272.25|0
1638483000000|2021-12-02 22:10:00|2273.86|2272.36|2273.94|2272.44|2273.97|2272.47|2273.86|2272.36|0
1638483300000|2021-12-02 22:15:00|2273.86|2272.36|2274.03|2272.53|2274.11|2272.61|2273.81|2272.31|0
1638483600000|2021-12-02 22:20:00|2274|2272.5|2274.04|2272.54|2274.04|2272.54|2273.96|2272.46|0
1638483900000|2021-12-02 22:25:00|2274.08|2272.58|2274.08|2272.58|2274.12|2272.62|2274.04|2272.54|0
1638484200000|2021-12-02 22:30:00|2274.12|2272.62|2274.46|2272.96|2274.46|2272.96|2274.08|2272.58|0
1638484500000|2021-12-02 22:35:00|2274.5|2273|2274.6|2273.1|2274.63|2273.13|2274.5|2273|0
1638484800000|2021-12-02 22:40:00|2274.63|2273.13|2274.52|2273.02|2274.71|2273.21|2274.52|2273.02|0
1638485100000|2021-12-02 22:45:00|2274.6|2273.1|2274.52|2273.02|2274.6|2273.1|2274.41|2272.91|0
1638485400000|2021-12-02 22:50:00|2274.56|2273.06|2274.34|2272.84|2274.56|2273.06|2274.23|2272.73|0
1638485700000|2021-12-02 22:55:00|2274.38|2272.88|2274.19|2272.69|2274.52|2273.02|2274.19|2272.69|0
1638486000000|2021-12-02 23:00:00|2274.32|2272.82|2274.89|2273.39|2275.72|2274.22|2273.64|2272.14|0
1638486300000|2021-12-02 23:05:00|2274.9|2273.4|2274|2272.5|2275.15|2273.65|2274|2272.5|0
1638486600000|2021-12-02 23:10:00|2274.04|2272.54|2271.6|2270.1|2274.09|2272.59|2271.34|2269.84|0
1638486900000|2021-12-02 23:15:00|2271.79|2270.29|2269.52|2268.02|2272.14|2270.64|2268.47|2266.97|0
1638487200000|2021-12-02 23:20:00|2269.54|2268.04|2267.8|2266.3|2270.24|2268.74|2267.32|2265.82|0
1638487500000|2021-12-02 23:25:00|2267.81|2266.31|2267.33|2265.83|2269.1|2267.6|2267.33|2265.83|0
1638487800000|2021-12-02 23:30:00|2267.34|2265.84|2267.33|2265.83|2268.03|2266.53|2266.75|2265.25|0
1638488100000|2021-12-02 23:35:00|2267.38|2265.88|2267.33|2265.83|2268.38|2266.88|2267.23|2265.73|0
1638488400000|2021-12-02 23:40:00|2267.34|2265.84|2266.08|2264.58|2267.81|2266.31|2265.51|2264.01|0
1638488700000|2021-12-02 23:45:00|2266.1|2264.6|2266.08|2264.58|2267.06|2265.56|2265.6|2264.1|0
1638489000000|2021-12-02 23:50:00|2266.1|2264.6|2265.6|2264.1|2266.18|2264.68|2264.01|2262.51|0
1638489300000|2021-12-02 23:55:00|2265.59|2264.09|2263.26|2261.76|2265.96|2264.46|2262.41|2260.91|0
1638489600000|2021-12-03 00:00:00|2263.25|2261.75|2262.4|2260.9|2264.01|2262.51|2261.03|2259.53|0
1638489900000|2021-12-03 00:05:00|2262.42|2260.92|2263.55|2262.05|2263.65|2262.15|2262.18|2260.68|0
1638490200000|2021-12-03 00:10:00|2263.57|2262.07|2264.22|2262.72|2264.44|2262.94|2262.62|2261.12|0
1638490500000|2021-12-03 00:15:00|2264.2|2262.7|2263.16|2261.66|2264.33|2262.83|2260.05|2258.55|0
1638490800000|2021-12-03 00:20:00|2263.19|2261.69|2263.39|2261.89|2265.65|2264.15|2262.57|2261.07|0
1638491100000|2021-12-03 00:25:00|2263.4|2261.9|2265.08|2263.58|2265.75|2264.25|2263.22|2261.72|0
1638491400000|2021-12-03 00:30:00|2265.09|2263.59|2265.42|2263.92|2267.17|2265.67|2264.39|2262.89|0
1638491700000|2021-12-03 00:35:00|2265.41|2263.91|2264.86|2263.36|2265.89|2264.39|2264.14|2262.64|0
1638492000000|2021-12-03 00:40:00|2264.84|2263.34|2264.6|2263.1|2265.84|2264.34|2264.23|2262.73|0
1638492300000|2021-12-03 00:45:00|2264.61|2263.11|2263.88|2262.38|2265.41|2263.91|2263.84|2262.34|0
1638492600000|2021-12-03 00:50:00|2263.95|2262.45|2263.62|2262.12|2266.05|2264.55|2263.4|2261.9|0
1638492900000|2021-12-03 00:55:00|2263.6|2262.1|2264.74|2263.24|2265.41|2263.91|2263.49|2261.99|0
1638493200000|2021-12-03 01:00:00|2264.78|2263.28|2264.7|2263.2|2265.59|2264.09|2263.78|2262.28|0
1638493500000|2021-12-03 01:05:00|2264.71|2263.21|2266.84|2265.34|2267.39|2265.89|2264.71|2263.21|0
1638493800000|2021-12-03 01:10:00|2266.87|2265.37|2265.83|2264.33|2266.98|2265.48|2265.37|2263.87|0
1638494100000|2021-12-03 01:15:00|2265.86|2264.36|2267.04|2265.54|2267.24|2265.74|2265.06|2263.56|0
1638494400000|2021-12-03 01:20:00|2267.06|2265.56|2264.6|2263.1|2267.59|2266.09|2264.39|2262.89|0
1638494700000|2021-12-03 01:25:00|2264.61|2263.11|2263.08|2261.58|2265.17|2263.67|2263.06|2261.56|0
1638495000000|2021-12-03 01:30:00|2263.06|2261.56|2261.73|2260.23|2263.08|2261.58|2260.34|2258.84|0
1638495300000|2021-12-03 01:35:00|2261.72|2260.22|2257.94|2256.44|2261.72|2260.22|2257.88|2256.38|0
1638495600000|2021-12-03 01:40:00|2257.95|2256.45|2256.55|2255.05|2258.36|2256.86|2255.22|2253.72|0
1638495900000|2021-12-03 01:45:00|2256.54|2255.04|2255.57|2254.07|2257.02|2255.52|2253.01|2251.51|0
1638496200000|2021-12-03 01:50:00|2255.54|2254.04|2258.51|2257.01|2258.66|2257.16|2255.47|2253.97|0
1638496500000|2021-12-03 01:55:00|2258.48|2256.98|2259.58|2258.08|2259.91|2258.41|2257.87|2256.37|0
1638496800000|2021-12-03 02:00:00|2259.57|2258.07|2258.86|2257.36|2260.41|2258.91|2258.1|2256.6|0
1638497100000|2021-12-03 02:05:00|2258.8|2257.3|2259.17|2257.67|2260.23|2258.73|2258.37|2256.87|0
1638497400000|2021-12-03 02:10:00|2259.16|2257.66|2260.57|2259.07|2260.86|2259.36|2259.03|2257.53|0
1638497700000|2021-12-03 02:15:00|2260.58|2259.08|2259.77|2258.27|2261.66|2260.16|2259.55|2258.05|0
1638498000000|2021-12-03 02:20:00|2259.76|2258.26|2258.44|2256.94|2259.97|2258.47|2258.42|2256.92|0
1638498300000|2021-12-03 02:25:00|2258.43|2256.93|2259.37|2257.87|2259.37|2257.87|2257.76|2256.26|0
1638498600000|2021-12-03 02:30:00|2259.33|2257.83|2259.01|2257.51|2259.55|2258.05|2257.89|2256.39|0
1638498900000|2021-12-03 02:35:00|2259.02|2257.52|2258.3|2256.8|2259.43|2257.93|2258.07|2256.57|0
1638499200000|2021-12-03 02:40:00|2258.31|2256.81|2258.15|2256.65|2259.23|2257.73|2257.87|2256.37|0
1638499500000|2021-12-03 02:45:00|2258.16|2256.66|2260.59|2259.09|2261.46|2259.96|2258.16|2256.66|0
1638499800000|2021-12-03 02:50:00|2260.6|2259.1|2260.05|2258.55|2261.28|2259.78|2259.89|2258.39|0
1638500100000|2021-12-03 02:55:00|2260.04|2258.54|2260.46|2258.96|2260.81|2259.31|2259.64|2258.14|0
1638500400000|2021-12-03 03:00:00|2260.43|2258.93|2260.37|2258.87|2260.62|2259.12|2259.9|2258.4|0
1638500700000|2021-12-03 03:05:00|2260.39|2258.89|2260.51|2259.01|2261.06|2259.56|2259.94|2258.44|0
1638501000000|2021-12-03 03:10:00|2260.5|2259|2261.35|2259.85|2261.45|2259.95|2259.8|2258.3|0
1638501300000|2021-12-03 03:15:00|2261.42|2259.92|2262.06|2260.56|2262.63|2261.13|2261.38|2259.88|0
1638501600000|2021-12-03 03:20:00|2262.07|2260.57|2262.02|2260.52|2263.34|2261.84|2261.43|2259.93|0
1638501900000|2021-12-03 03:25:00|2262.03|2260.53|2262.92|2261.42|2263.05|2261.55|2261.68|2260.18|0
1638502200000|2021-12-03 03:30:00|2262.95|2261.45|2263.38|2261.88|2264.21|2262.71|2262.94|2261.44|0
1638502500000|2021-12-03 03:35:00|2263.37|2261.87|2266.27|2264.77|2266.58|2265.08|2263.26|2261.76|0
1638502800000|2021-12-03 03:40:00|2266.26|2264.76|2267.13|2265.63|2267.35|2265.85|2265.79|2264.29|0
1638503100000|2021-12-03 03:45:00|2267.12|2265.62|2267.87|2266.37|2268.53|2267.03|2266.67|2265.17|0
1638503400000|2021-12-03 03:50:00|2267.83|2266.33|2269.25|2267.75|2270.25|2268.75|2267.75|2266.25|0
1638503700000|2021-12-03 03:55:00|2269.23|2267.73|2268.98|2267.48|2269.23|2267.73|2267.96|2266.46|0
1638504000000|2021-12-03 04:00:00|2269.02|2267.52|2270.32|2268.82|2271.24|2269.74|2269.02|2267.52|0
1638504300000|2021-12-03 04:05:00|2270.34|2268.84|2270.38|2268.88|2272.19|2270.69|2269.75|2268.25|0
1638504600000|2021-12-03 04:10:00|2270.39|2268.89|2270.47|2268.97|2270.62|2269.12|2269.91|2268.41|0
1638504900000|2021-12-03 04:15:00|2270.51|2269.01|2269.99|2268.49|2270.6|2269.1|2269.66|2268.16|0
1638505200000|2021-12-03 04:20:00|2269.95|2268.45|2269.19|2267.69|2270.34|2268.84|2268.73|2267.23|0
1638505500000|2021-12-03 04:25:00|2269.16|2267.66|2269.18|2267.68|2269.68|2268.18|2268.82|2267.32|0
1638505800000|2021-12-03 04:30:00|2269.21|2267.71|2269.65|2268.15|2270.13|2268.63|2269.21|2267.71|0
1638506100000|2021-12-03 04:35:00|2269.58|2268.08|2269.65|2268.15|2270.53|2269.03|2269.06|2267.56|0
1638506400000|2021-12-03 04:40:00|2269.7|2268.2|2273.56|2272.06|2273.56|2272.06|2269.7|2268.2|0
1638506700000|2021-12-03 04:45:00|2273.55|2272.05|2271.33|2269.83|2273.59|2272.09|2271.11|2269.61|0
1638507000000|2021-12-03 04:50:00|2271.32|2269.82|2270.65|2269.15|2271.41|2269.91|2270.51|2269.01|0
1638507300000|2021-12-03 04:55:00|2270.51|2269.01|2271.62|2270.12|2272.08|2270.58|2270.26|2268.76|0
1638507600000|2021-12-03 05:00:00|2271.59|2270.09|2271.26|2269.76|2272.1|2270.6|2271.17|2269.67|0
1638507900000|2021-12-03 05:05:00|2271.28|2269.78|2270.84|2269.34|2271.47|2269.97|2270.62|2269.12|0
1638508200000|2021-12-03 05:10:00|2270.85|2269.35|2272.24|2270.74|2272.24|2270.74|2270.63|2269.13|0
1638508500000|2021-12-03 05:15:00|2272.26|2270.76|2272.39|2270.89|2273.5|2272|2272.02|2270.52|0
1638508800000|2021-12-03 05:20:00|2272.35|2270.85|2273.91|2272.41|2274.03|2272.53|2272.27|2270.77|0
1638509100000|2021-12-03 05:25:00|2273.88|2272.38|2273.28|2271.78|2274.32|2272.82|2272.92|2271.42|0
1638509400000|2021-12-03 05:30:00|2273.29|2271.79|2273.77|2272.27|2274.57|2273.07|2272.46|2270.96|0
1638509700000|2021-12-03 05:35:00|2273.7|2272.2|2277.33|2275.83|2277.54|2276.04|2273.32|2271.82|0
1638510000000|2021-12-03 05:40:00|2277.32|2275.82|2276.83|2275.33|2278.23|2276.73|2276.42|2274.92|0
1638510300000|2021-12-03 05:45:00|2276.84|2275.34|2276.85|2275.35|2277.96|2276.46|2276.63|2275.13|0
1638510600000|2021-12-03 05:50:00|2276.82|2275.32|2276.92|2275.42|2277.1|2275.6|2276.01|2274.51|0
1638510900000|2021-12-03 05:55:00|2276.93|2275.43|2275.48|2273.98|2277.15|2275.65|2275.08|2273.58|0
1638511200000|2021-12-03 06:00:00|2275.52|2274.02|2274.81|2273.31|2276.95|2275.45|2274.59|2273.09|0
1638511500000|2021-12-03 06:05:00|2274.83|2273.33|2276.94|2275.44|2276.94|2275.44|2274.61|2273.11|0
1638511800000|2021-12-03 06:10:00|2276.9|2275.4|2278.25|2276.75|2278.86|2277.36|2276.08|2274.58|0
1638512100000|2021-12-03 06:15:00|2278.21|2276.71|2278.18|2276.68|2278.89|2277.39|2277.92|2276.42|0
1638512400000|2021-12-03 06:20:00|2278.19|2276.69|2278.89|2277.39|2279.32|2277.82|2278.19|2276.69|0
1638512700000|2021-12-03 06:25:00|2278.9|2277.4|2278.93|2277.43|2279.84|2278.34|2277.79|2276.29|0
1638513000000|2021-12-03 06:30:00|2278.94|2277.44|2278.71|2277.21|2279.6|2278.1|2278.44|2276.94|0
1638513300000|2021-12-03 06:35:00|2278.72|2277.22|2277.46|2275.96|2279.12|2277.62|2277.25|2275.75|0
1638513600000|2021-12-03 06:40:00|2277.47|2275.97|2277.56|2276.06|2278.16|2276.66|2276.11|2274.61|0
1638513900000|2021-12-03 06:45:00|2277.59|2276.09|2279.44|2277.94|2279.76|2278.26|2276.03|2274.53|0
1638514200000|2021-12-03 06:50:00|2279.45|2277.95|2279.51|2278.01|2280.16|2278.66|2278.35|2276.85|0
1638514500000|2021-12-03 06:55:00|2279.47|2277.97|2278.03|2276.53|2279.47|2277.97|2277.35|2275.85|0
1638514800000|2021-12-03 07:00:00|2278.17|2276.67|2275.52|2274.02|2278.89|2277.39|2274.99|2273.49|0
1638515100000|2021-12-03 07:05:00|2275.51|2274.01|2275.26|2273.76|2276.34|2274.84|2275.04|2273.54|0
1638515400000|2021-12-03 07:10:00|2275.27|2273.77|2275.79|2274.29|2276.11|2274.61|2274.78|2273.28|0
1638515700000|2021-12-03 07:15:00|2275.78|2274.28|2274.76|2273.26|2276.72|2275.22|2274.75|2273.25|0
1638516000000|2021-12-03 07:20:00|2274.73|2273.23|2274.63|2273.13|2275.96|2274.46|2274.19|2272.69|0
1638516300000|2021-12-03 07:25:00|2274.61|2273.11|2276.54|2275.04|2276.54|2275.04|2274.61|2273.11|0
1638516600000|2021-12-03 07:30:00|2276.5|2275|2275.56|2274.16|2276.76|2275.26|2275.31|2273.91|38
1638516900000|2021-12-03 07:35:00|2275.68|2274.28|2275.56|2274.16|2275.68|2274.28|2275.56|2274.16|4
1638517200000|2021-12-03 07:40:00|2275.43|2274.03|2276.81|2275.41|2278.18|2276.78|2275.18|2273.78|53
1638517500000|2021-12-03 07:45:00|2276.68|2275.28|2276.31|2274.91|2276.81|2275.41|2276.18|2274.78|8
1638517800000|2021-12-03 07:50:00|2276.43|2275.03|2282.56|2281.16|2283.43|2282.03|2276.43|2275.03|197
1638518100000|2021-12-03 07:55:00|2282.03|2280.53|2283.92|2282.42|2285.15|2283.65|2281.35|2279.85|0
1638518400000|2021-12-03 08:00:00|2284.06|2282.56|2280.11|2279.61|2287.86|2287.36|2279.98|2279.48|3659
1638518700000|2021-12-03 08:05:00|2280.23|2279.73|2280.36|2279.86|2282.11|2281.61|2277.73|2277.23|2078
1638519000000|2021-12-03 08:10:00|2280.61|2280.11|2277.73|2277.23|2280.86|2280.36|2275.61|2275.11|1792
1638519300000|2021-12-03 08:15:00|2277.86|2277.36|2277.11|2276.61|2278.86|2278.36|2276.61|2276.11|1241
1638519600000|2021-12-03 08:20:00|2276.98|2276.48|2276.36|2275.86|2277.23|2276.73|2274.98|2274.48|1279
1638519900000|2021-12-03 08:25:00|2276.61|2276.11|2276.86|2276.36|2278.73|2278.23|2275.86|2275.36|1047
1638520200000|2021-12-03 08:30:00|2276.73|2276.23|2273.86|2273.36|2276.73|2276.23|2273.11|2272.61|1812
1638520500000|2021-12-03 08:35:00|2273.73|2273.23|2269.86|2269.36|2273.73|2273.23|2269.86|2269.36|1978
1638520800000|2021-12-03 08:40:00|2269.77|2269.27|2268.89|2268.39|2271.77|2271.27|2268.27|2267.77|1220
1638521100000|2021-12-03 08:45:00|2268.77|2268.27|2270.02|2269.52|2270.52|2270.02|2268.02|2267.52|1221
1638521400000|2021-12-03 08:50:00|2270.27|2269.77|2268.02|2267.52|2270.27|2269.77|2266.77|2266.27|1364
1638521700000|2021-12-03 08:55:00|2268.27|2267.77|2268.27|2267.77|2269.02|2268.52|2267.39|2266.89|948
1638522000000|2021-12-03 09:00:00|2268.14|2267.64|2268.27|2267.77|2269.39|2268.89|2267.02|2266.52|822
1638522300000|2021-12-03 09:05:00|2268.39|2267.89|2263.52|2263.02|2268.52|2268.02|2263.27|2262.77|916
1638522600000|2021-12-03 09:10:00|2263.27|2262.77|2268.02|2267.52|2268.27|2267.77|2263.02|2262.52|951
1638522900000|2021-12-03 09:15:00|2267.89|2267.39|2270.52|2270.02|2270.52|2270.02|2267.02|2266.52|912
1638523200000|2021-12-03 09:20:00|2270.77|2270.27|2269.14|2268.64|2271.27|2270.77|2269.02|2268.52|769
1638523500000|2021-12-03 09:25:00|2269.27|2268.77|2270.27|2269.77|2270.52|2270.02|2268.27|2267.77|466
1638523800000|2021-12-03 09:30:00|2270.14|2269.64|2269.52|2269.02|2270.14|2269.64|2267.52|2267.02|748
1638524100000|2021-12-03 09:35:00|2269.39|2268.89|2266.27|2265.77|2269.52|2269.02|2266.02|2265.52|716
1638524400000|2021-12-03 09:40:00|2266.14|2265.64|2267.27|2266.77|2267.52|2267.02|2265.77|2265.27|684
1638524700000|2021-12-03 09:45:00|2267.14|2266.64|2264.02|2263.52|2268.52|2268.02|2264.02|2263.52|458
1638525000000|2021-12-03 09:50:00|2264.27|2263.77|2262.02|2261.52|2264.64|2264.14|2261.77|2261.27|607
1638525300000|2021-12-03 09:55:00|2262.52|2262.02|2262.27|2261.77|2264.27|2263.77|2261.52|2261.02|532
1638525600000|2021-12-03 10:00:00|2262.52|2262.02|2260.52|2260.02|2263.27|2262.77|2260.27|2259.77|462
1638525900000|2021-12-03 10:05:00|2260.64|2260.14|2261.14|2260.64|2262.77|2262.27|2260.52|2260.02|406
1638526200000|2021-12-03 10:10:00|2261.27|2260.77|2258.64|2258.14|2261.52|2261.02|2258.52|2258.02|564
1638526500000|2021-12-03 10:15:00|2258.77|2258.27|2257.64|2257.14|2258.77|2258.27|2256.02|2255.52|758
1638526800000|2021-12-03 10:20:00|2257.52|2257.02|2255.89|2255.39|2257.77|2257.27|2255.52|2255.02|786
1638527100000|2021-12-03 10:25:00|2255.77|2255.27|2257.14|2256.64|2257.52|2257.02|2255.27|2254.77|695
1638527400000|2021-12-03 10:30:00|2257.02|2256.52|2256.02|2255.52|2257.52|2257.02|2254.77|2254.27|884
1638527700000|2021-12-03 10:35:00|2256.14|2255.64|2253.77|2253.27|2256.27|2255.77|2253.39|2252.89|818
1638528000000|2021-12-03 10:40:00|2254.02|2253.52|2255.27|2254.77|2256.77|2256.27|2253.52|2253.02|820
1638528300000|2021-12-03 10:45:00|2255.14|2254.64|2256.14|2255.64|2257.27|2256.77|2254.39|2253.89|878
1638528600000|2021-12-03 10:50:00|2256.02|2255.52|2255.64|2255.14|2257.14|2256.64|2255.02|2254.52|621
1638528900000|2021-12-03 10:55:00|2255.52|2255.02|2257.02|2256.52|2257.77|2257.27|2255.27|2254.77|408
1638529200000|2021-12-03 11:00:00|2257.14|2256.64|2260.27|2259.77|2260.52|2260.02|2256.77|2256.27|651
1638529500000|2021-12-03 11:05:00|2260.39|2259.89|2258.77|2258.27|2261.02|2260.52|2258.27|2257.77|941
1638529800000|2021-12-03 11:10:00|2258.89|2258.39|2257.02|2256.52|2260.27|2259.77|2256.77|2256.27|791
1638530100000|2021-12-03 11:15:00|2257.14|2256.64|2258.27|2257.77|2258.27|2257.77|2257.14|2256.64|529
1638530400000|2021-12-03 11:20:00|2258.52|2258.02|2258.27|2257.77|2259.27|2258.77|2258.02|2257.52|370
1638530700000|2021-12-03 11:25:00|2258.14|2257.64|2258.27|2257.77|2259.02|2258.52|2257.27|2256.77|464
1638531000000|2021-12-03 11:30:00|2258.14|2257.64|2260.27|2259.77|2260.52|2260.02|2258.02|2257.52|533
1638531300000|2021-12-03 11:35:00|2260.39|2259.89|2262.02|2261.52|2262.27|2261.77|2260.02|2259.52|613
1638531600000|2021-12-03 11:40:00|2262.14|2261.64|2263.89|2263.39|2263.89|2263.39|2262.14|2261.64|564
1638531900000|2021-12-03 11:45:00|2263.77|2263.27|2262.27|2261.77|2263.77|2263.27|2261.39|2260.89|428
1638532200000|2021-12-03 11:50:00|2262.39|2261.89|2262.27|2261.77|2264.02|2263.52|2262.02|2261.52|477
1638532500000|2021-12-03 11:55:00|2262.39|2261.89|2264.02|2263.52|2264.77|2264.27|2262.27|2261.77|408
1638532800000|2021-12-03 12:00:00|2263.89|2263.39|2265.52|2265.02|2266.02|2265.52|2263.89|2263.39|719
1638533100000|2021-12-03 12:05:00|2265.64|2265.14|2265.52|2265.02|2266.27|2265.77|2264.89|2264.39|428
1638533400000|2021-12-03 12:10:00|2265.39|2264.89|2264.77|2264.27|2265.77|2265.27|2264.52|2264.02|443
1638533700000|2021-12-03 12:15:00|2264.64|2264.14|2266.02|2265.52|2266.27|2265.77|2264.02|2263.52|561
1638534000000|2021-12-03 12:20:00|2265.89|2265.39|2266.02|2265.52|2266.64|2266.14|2264.52|2264.02|450
1638534300000|2021-12-03 12:25:00|2266.27|2265.77|2266.27|2265.77|2266.52|2266.02|2265.27|2264.77|276
1638534600000|2021-12-03 12:30:00|2266.14|2265.64|2267.27|2266.77|2267.77|2267.27|2265.77|2265.27|354
1638534900000|2021-12-03 12:35:00|2267.39|2266.89|2267.77|2267.27|2267.77|2267.27|2266.52|2266.02|250
1638535200000|2021-12-03 12:40:00|2267.4|2266.9|2267.9|2267.4|2268.15|2267.65|2266.9|2266.4|330
1638535500000|2021-12-03 12:45:00|2268.02|2267.52|2269.65|2269.15|2269.65|2269.15|2267.4|2266.9|582
1638535800000|2021-12-03 12:50:00|2269.52|2269.02|2269.02|2268.52|2269.9|2269.4|2268.4|2267.9|466
1638536100000|2021-12-03 12:55:00|2269.15|2268.65|2268.4|2267.9|2269.4|2268.9|2268.27|2267.77|318
1638536400000|2021-12-03 13:00:00|2268.52|2268.02|2270.4|2269.9|2270.77|2270.27|2268.4|2267.9|687
1638536700000|2021-12-03 13:05:00|2270.27|2269.77|2271.15|2270.65|2271.52|2271.02|2269.9|2269.4|916
1638537000000|2021-12-03 13:10:00|2271.02|2270.52|2271.4|2270.9|2271.9|2271.4|2270.02|2269.52|618
1638537300000|2021-12-03 13:15:00|2271.52|2271.02|2270.4|2269.9|2271.9|2271.4|2270.4|2269.9|506
1638537600000|2021-12-03 13:20:00|2270.52|2270.02|2268.9|2268.4|2270.65|2270.15|2268.77|2268.27|388
1638537900000|2021-12-03 13:25:00|2269.15|2268.65|2269.15|2268.65|2269.65|2269.15|2268.02|2267.52|646
1638538200000|2021-12-03 13:30:00|2269.02|2268.52|2268.65|2268.15|2270.02|2269.52|2264.52|2264.02|2037
1638538500000|2021-12-03 13:35:00|2268.52|2268.02|2269.77|2269.27|2271.65|2271.15|2268.52|2268.02|838
1638538800000|2021-12-03 13:40:00|2269.9|2269.4|2269.15|2268.65|2271.4|2270.9|2268.65|2268.15|785
1638539100000|2021-12-03 13:45:00|2269.02|2268.52|2267.65|2267.15|2269.65|2269.15|2267.15|2266.65|684
1638539400000|2021-12-03 13:50:00|2267.15|2266.65|2268.9|2268.4|2269.4|2268.9|2266.27|2265.77|508
1638539700000|2021-12-03 13:55:00|2269.02|2268.52|2270.52|2270.02|2272.02|2271.52|2268.9|2268.4|1025
1638540000000|2021-12-03 14:00:00|2270.65|2270.15|2272.65|2272.15|2272.65|2272.15|2270.15|2269.65|803
1638540300000|2021-12-03 14:05:00|2272.52|2272.02|2273.65|2273.15|2275.4|2274.9|2272.15|2271.65|1429
1638540600000|2021-12-03 14:10:00|2273.52|2273.02|2274.15|2273.65|2274.4|2273.9|2272.9|2272.4|708
1638540900000|2021-12-03 14:15:00|2274.27|2273.77|2273.65|2273.15|2274.4|2273.9|2273.15|2272.65|500
1638541200000|2021-12-03 14:20:00|2273.52|2273.02|2271.9|2271.4|2273.65|2273.15|2271.77|2271.27|545
1638541500000|2021-12-03 14:25:00|2271.77|2271.27|2273.4|2272.9|2273.65|2273.15|2271.52|2271.02|401
1638541800000|2021-12-03 14:30:00|2273.52|2273.02|2273.02|2272.52|2275.77|2275.27|2271.77|2271.27|1457
1638542100000|2021-12-03 14:35:00|2272.9|2272.4|2267.15|2266.65|2272.9|2272.4|2266.9|2266.4|1532
1638542400000|2021-12-03 14:40:00|2267.02|2266.52|2263.4|2262.9|2269.52|2269.02|2262.9|2262.4|1420
1638542700000|2021-12-03 14:45:00|2263.52|2263.02|2259.9|2259.4|2265.15|2264.65|2259.9|2259.4|2041
1638543000000|2021-12-03 14:50:00|2260.15|2259.65|2254.15|2253.65|2260.77|2260.27|2254.15|2253.65|2548
1638543300000|2021-12-03 14:55:00|2253.9|2253.4|2252.27|2251.77|2256.77|2256.27|2251.15|2250.65|2430
1638543600000|2021-12-03 15:00:00|2252.52|2252.02|2252.15|2251.65|2254.27|2253.77|2249.15|2248.65|2842
1638543900000|2021-12-03 15:05:00|2252.4|2251.9|2250.27|2249.77|2254.15|2253.65|2249.65|2249.15|1946
1638544200000|2021-12-03 15:10:00|2250.15|2249.65|2249.9|2249.4|2251.9|2251.4|2248.65|2248.15|1836
1638544500000|2021-12-03 15:15:00|2250.02|2249.52|2253.15|2252.65|2256.4|2255.9|2250.02|2249.52|2374
1638544800000|2021-12-03 15:20:00|2253.4|2252.9|2254.15|2253.65|2254.65|2254.15|2251.15|2250.65|1664
1638545100000|2021-12-03 15:25:00|2254.02|2253.52|2254.77|2254.27|2255.9|2255.4|2252.4|2251.9|1538
1638545400000|2021-12-03 15:30:00|2254.65|2254.15|2249.65|2249.15|2254.9|2254.4|2249.4|2248.9|1797
1638545700000|2021-12-03 15:35:00|2249.77|2249.27|2251.9|2251.4|2254.15|2253.65|2248.4|2247.9|1568
1638546000000|2021-12-03 15:40:00|2252.27|2251.77|2247.9|2247.4|2252.4|2251.9|2247.15|2246.65|1812
1638546300000|2021-12-03 15:45:00|2248.15|2247.65|2245.9|2245.4|2248.4|2247.9|2244.65|2244.15|1584
1638546600000|2021-12-03 15:50:00|2246.02|2245.52|2247.27|2246.77|2247.4|2246.9|2242.9|2242.4|1340
1638546900000|2021-12-03 15:55:00|2247.4|2246.9|2243.9|2243.4|2247.4|2246.9|2243.65|2243.15|1307
1638547200000|2021-12-03 16:00:00|2244.02|2243.52|2246.65|2246.15|2247.4|2246.9|2243.15|2242.65|1910
1638547500000|2021-12-03 16:05:00|2246.15|2245.65|2243.9|2243.4|2246.4|2245.9|2241.65|2241.15|1716
1638547800000|2021-12-03 16:10:00|2243.77|2243.27|2242.15|2241.65|2244.65|2244.15|2240.9|2240.4|1908
1638548100000|2021-12-03 16:15:00|2242.02|2241.52|2238.15|2237.65|2242.15|2241.65|2237.52|2237.02|3224
1638548400000|2021-12-03 16:20:00|2238.27|2237.77|2242.6|2241.1|2243.65|2243.15|2237.4|2236.9|3414
1638548700000|2021-12-03 16:25:00|2242.66|2241.16|2243.71|2242.21|2245.8|2244.3|2242.14|2240.64|2473
1638549000000|2021-12-03 16:30:00|2243.52|2242.02|2246.47|2245.07|2246.97|2245.57|2242.47|2241.07|410
1638549300000|2021-12-03 16:35:00|2246.1|2244.7|2244.47|2243.07|2246.85|2245.45|2243.22|2241.82|157
1638549600000|2021-12-03 16:40:00|2244.35|2242.95|2240.72|2239.32|2244.47|2243.07|2240.6|2239.2|82
1638549900000|2021-12-03 16:45:00|2240.85|2239.45|2240.6|2239.2|2244.35|2242.95|2239.97|2238.57|42
1638550200000|2021-12-03 16:50:00|2240.85|2239.45|2238.97|2237.57|2241.1|2239.7|2236.72|2235.32|62
1638550500000|2021-12-03 16:55:00|2238.6|2237.2|2235.77|2234.27|2238.6|2237.2|2233.6|2232.2|60
1638550800000|2021-12-03 17:00:00|2235.81|2234.31|2235.7|2234.2|2236.74|2235.24|2233.97|2232.47|0
1638551100000|2021-12-03 17:05:00|2235.78|2234.28|2237.96|2236.46|2238.33|2236.83|2235.41|2233.91|0
1638551400000|2021-12-03 17:10:00|2238.07|2236.57|2237.62|2236.12|2239.09|2237.59|2236.88|2235.38|0
1638551700000|2021-12-03 17:15:00|2237.52|2236.02|2241.43|2239.93|2242.24|2240.74|2237.29|2235.79|0
1638552000000|2021-12-03 17:20:00|2241.46|2239.96|2243.74|2242.24|2244.33|2242.83|2240.25|2238.75|0
1638552300000|2021-12-03 17:25:00|2243.83|2242.33|2243.64|2242.14|2244.53|2243.03|2242.61|2241.11|0
1638552600000|2021-12-03 17:30:00|2243.73|2242.23|2240.27|2238.77|2243.77|2242.27|2238.87|2237.37|0
1638552900000|2021-12-03 17:35:00|2240.25|2238.75|2245.26|2243.76|2245.88|2244.38|2239.77|2238.27|0
1638553200000|2021-12-03 17:40:00|2245.29|2243.79|2243.82|2242.32|2246.47|2244.97|2243.43|2241.93|0
1638553500000|2021-12-03 17:45:00|2243.73|2242.23|2242.52|2241.02|2244.48|2242.98|2241|2239.5|0
1638553800000|2021-12-03 17:50:00|2242.55|2241.05|2241.81|2240.31|2243.78|2242.28|2240.93|2239.43|0
1638554100000|2021-12-03 17:55:00|2241.78|2240.28|2241.22|2239.72|2241.81|2240.31|2239.45|2237.95|0
1638554400000|2021-12-03 18:00:00|2241.19|2239.69|2239.16|2237.66|2241.19|2239.69|2238.38|2236.88|0
1638554700000|2021-12-03 18:05:00|2239.12|2237.62|2242.7|2241.2|2242.92|2241.42|2239.01|2237.51|0
1638555000000|2021-12-03 18:10:00|2242.68|2241.18|2242.55|2241.05|2243.73|2242.23|2241.48|2239.98|0
1638555300000|2021-12-03 18:15:00|2242.59|2241.09|2245.08|2243.58|2245.41|2243.91|2241.96|2240.46|0
1638555600000|2021-12-03 18:20:00|2245.12|2243.62|2245.31|2243.81|2245.86|2244.36|2243.75|2242.25|0
1638555900000|2021-12-03 18:25:00|2245.22|2243.72|2241.57|2240.07|2245.74|2244.24|2241.57|2240.07|0
1638556200000|2021-12-03 18:30:00|2241.75|2240.25|2239.06|2237.56|2241.83|2240.33|2238.87|2237.37|0
1638556500000|2021-12-03 18:35:00|2239.08|2237.58|2237.35|2235.85|2239.43|2237.93|2236.49|2234.99|0
1638556800000|2021-12-03 18:40:00|2237.34|2235.84|2238.6|2237.1|2239.07|2237.57|2236.34|2234.84|0
1638557100000|2021-12-03 18:45:00|2238.42|2236.92|2237.07|2235.57|2239.6|2238.1|2235.39|2233.89|0
1638557400000|2021-12-03 18:50:00|2237.16|2235.66|2237.46|2235.96|2239.53|2238.03|2236.61|2235.11|0
1638557700000|2021-12-03 18:55:00|2237.44|2235.94|2236.33|2234.83|2238.6|2237.1|2236.19|2234.69|0
1638558000000|2021-12-03 19:00:00|2236.24|2234.74|2238.42|2236.92|2239.08|2237.58|2234.65|2233.15|0
1638558300000|2021-12-03 19:05:00|2238.33|2236.83|2236.46|2234.96|2238.94|2237.44|2235.95|2234.45|0
1638558600000|2021-12-03 19:10:00|2236.31|2234.81|2237.92|2236.42|2238.9|2237.4|2235.59|2234.09|0
1638558900000|2021-12-03 19:15:00|2237.83|2236.33|2234.81|2233.31|2237.83|2236.33|2234.76|2233.26|0
1638559200000|2021-12-03 19:20:00|2234.9|2233.4|2239.34|2237.84|2239.8|2238.3|2232.79|2231.29|0
1638559500000|2021-12-03 19:25:00|2239.38|2237.88|2237.98|2236.48|2240.27|2238.77|2237.09|2235.59|0
1638559800000|2021-12-03 19:30:00|2238.07|2236.57|2236.32|2234.82|2238.9|2237.4|2235.25|2233.75|0
1638560100000|2021-12-03 19:35:00|2236.43|2234.93|2234.47|2232.97|2237.33|2235.83|2233.58|2232.08|0
1638560400000|2021-12-03 19:40:00|2234.37|2232.87|2237.6|2236.1|2238.53|2237.03|2234.37|2232.87|0
1638560700000|2021-12-03 19:45:00|2237.64|2236.14|2236.5|2235|2238.56|2237.06|2236.28|2234.78|0
1638561000000|2021-12-03 19:50:00|2236.54|2235.04|2234.44|2232.94|2237.98|2236.48|2234.44|2232.94|0
1638561300000|2021-12-03 19:55:00|2234.25|2232.75|2234.47|2232.97|2237.31|2235.81|2234.22|2232.72|0
1638561600000|2021-12-03 20:00:00|2234.49|2232.99|2235.51|2234.01|2235.96|2234.46|2231.93|2230.43|0
1638561900000|2021-12-03 20:05:00|2235.46|2233.96|2233.22|2231.72|2237.47|2235.97|2232.76|2231.26|0
1638562200000|2021-12-03 20:10:00|2233.26|2231.76|2236.25|2234.75|2236.56|2235.06|2233.15|2231.65|0
1638562500000|2021-12-03 20:15:00|2236.34|2234.84|2235.65|2234.15|2237.5|2236|2234.8|2233.3|0
1638562800000|2021-12-03 20:20:00|2235.75|2234.25|2240.39|2238.89|2241.52|2240.02|2235.75|2234.25|0
1638563100000|2021-12-03 20:25:00|2240.42|2238.92|2240.45|2238.95|2243.15|2241.65|2240.18|2238.68|0
1638563400000|2021-12-03 20:30:00|2240.49|2238.99|2244.77|2243.27|2245.27|2243.77|2240.45|2238.95|0
1638563700000|2021-12-03 20:35:00|2244.8|2243.3|2241.16|2239.66|2245.38|2243.88|2240.34|2238.84|0
1638564000000|2021-12-03 20:40:00|2241.19|2239.69|2238.69|2237.19|2242.21|2240.71|2238.36|2236.86|0
1638564300000|2021-12-03 20:45:00|2238.58|2237.08|2238.7|2237.2|2239.05|2237.55|2236.18|2234.68|0
1638564600000|2021-12-03 20:50:00|2238.98|2237.48|2243.61|2242.11|2245.06|2243.56|2238.37|2236.87|0
1638564900000|2021-12-03 20:55:00|2243.63|2242.13|2250.35|2248.85|2251.69|2250.19|2243.43|2241.93|0
1638565200000|2021-12-03 21:00:00|2249.92|2248.42|2254.07|2252.57|2254.78|2253.28|2249.87|2248.37|0
1638565500000|2021-12-03 21:05:00|2254.06|2252.56|2252.01|2250.51|2254.07|2252.57|2251.08|2249.58|0
1638565800000|2021-12-03 21:10:00|2251.99|2250.49|2249.35|2247.85|2252.81|2251.31|2247.98|2246.48|0
1638566100000|2021-12-03 21:15:00|2249.33|2247.83|2248.79|2247.29|2251.1|2249.6|2248.48|2246.98|0
1638566400000|2021-12-03 21:20:00|2248.78|2247.28|2249.1|2247.6|2249.72|2248.22|2248.3|2246.8|0
1638566700000|2021-12-03 21:25:00|2249.21|2247.71|2249.88|2248.38|2249.88|2248.38|2249.21|2247.71|0
1638567000000|2021-12-03 21:30:00|2249.84|2248.34|2250|2248.5|2250.09|2248.59|2249.07|2247.57|0
1638567300000|2021-12-03 21:35:00|2250.02|2248.52|2250.06|2248.56|2250.12|2248.62|2249.84|2248.34|0
1638567600000|2021-12-03 21:40:00|2250.04|2248.54|2249.9|2248.4|2250.06|2248.56|2249.77|2248.27|0
1638567900000|2021-12-03 21:45:00|2249.88|2248.38|2249.99|2248.49|2249.99|2248.49|2249.77|2248.27|0
1638568200000|2021-12-03 21:50:00|2250.01|2248.51|2249.9|2248.4|2250.12|2248.62|2249.9|2248.4|0
1638568500000|2021-12-03 21:55:00|2249.86|2248.36|2250.02|2248.52|2250.34|2248.84|2248.3|2246.8|0
1638745200000|2021-12-05 23:00:00|2253.14|2251.64|2255.98|2254.48|2257.67|2256.17|2253.01|2251.51|0
1638745500000|2021-12-05 23:05:00|2256.01|2254.51|2258.48|2256.98|2259.28|2257.78|2256.01|2254.51|0
1638745800000|2021-12-05 23:10:00|2258.49|2256.99|2256|2254.5|2258.84|2257.34|2256|2254.5|0
1638746100000|2021-12-05 23:15:00|2256.05|2254.55|2255.81|2254.31|2257.16|2255.66|2254.39|2252.89|0
1638746400000|2021-12-05 23:20:00|2255.82|2254.32|2253.75|2252.25|2255.91|2254.41|2253.16|2251.66|0
1638746700000|2021-12-05 23:25:00|2253.76|2252.26|2256.57|2255.07|2256.57|2255.07|2252.95|2251.45|0
1638747000000|2021-12-05 23:30:00|2256.58|2255.08|2257.31|2255.81|2257.71|2256.21|2256.08|2254.58|0
1638747300000|2021-12-05 23:35:00|2257.33|2255.83|2258.62|2257.12|2259.17|2257.67|2257.33|2255.83|0
1638747600000|2021-12-05 23:40:00|2258.63|2257.13|2258.28|2256.78|2258.72|2257.22|2257.71|2256.21|0
1638747900000|2021-12-05 23:45:00|2258.27|2256.77|2258.63|2257.13|2258.86|2257.36|2257.26|2255.76|0
1638748200000|2021-12-05 23:50:00|2258.55|2257.05|2259.62|2258.12|2259.78|2258.28|2257.92|2256.42|0
1638748500000|2021-12-05 23:55:00|2259.47|2257.97|2259.46|2257.96|2260.49|2258.99|2259.24|2257.74|0
1638748800000|2021-12-06 00:00:00|2259.48|2257.98|2258.86|2257.36|2260.13|2258.63|2258.5|2257|0
1638749100000|2021-12-06 00:05:00|2258.88|2257.38|2258.34|2256.84|2259.15|2257.65|2257.98|2256.48|0
1638749400000|2021-12-06 00:10:00|2258.35|2256.85|2254.08|2252.58|2258.43|2256.93|2253.86|2252.36|0
1638749700000|2021-12-06 00:15:00|2254.09|2252.59|2251.46|2249.96|2254.3|2252.8|2248.54|2247.04|0
1638750000000|2021-12-06 00:20:00|2251.39|2249.89|2252.45|2250.95|2252.6|2251.1|2250.82|2249.32|0
1638750300000|2021-12-06 00:25:00|2252.46|2250.96|2253.7|2252.2|2254.59|2253.09|2251.97|2250.47|0
1638750600000|2021-12-06 00:30:00|2253.71|2252.21|2251.99|2250.49|2254.81|2253.31|2251.98|2250.48|0
1638750900000|2021-12-06 00:35:00|2251.98|2250.48|2253.98|2252.48|2255.16|2253.66|2251.45|2249.95|0
1638751200000|2021-12-06 00:40:00|2254.02|2252.52|2254.97|2253.47|2255.19|2253.69|2253.52|2252.02|0
1638751500000|2021-12-06 00:45:00|2254.96|2253.46|2255.29|2253.79|2255.6|2254.1|2254.26|2252.76|0
1638751800000|2021-12-06 00:50:00|2255.28|2253.78|2256.53|2255.03|2256.53|2255.03|2254.44|2252.94|0
1638752100000|2021-12-06 00:55:00|2256.52|2255.02|2257.85|2256.35|2258.48|2256.98|2255.83|2254.33|0
1638752400000|2021-12-06 01:00:00|2257.75|2256.25|2256.08|2254.58|2258.78|2257.28|2255.76|2254.26|0
1638752700000|2021-12-06 01:05:00|2256.09|2254.59|2259.29|2257.79|2259.39|2257.89|2255.23|2253.73|0
1638753000000|2021-12-06 01:10:00|2259.28|2257.78|2260.2|2258.7|2260.88|2259.38|2259.28|2257.78|0
1638753300000|2021-12-06 01:15:00|2260.23|2258.73|2260.51|2259.01|2261.1|2259.6|2258.84|2257.34|0
1638753600000|2021-12-06 01:20:00|2260.5|2259|2260.89|2259.39|2261.54|2260.04|2259.94|2258.44|0
1638753900000|2021-12-06 01:25:00|2260.9|2259.4|2260.45|2258.95|2261.12|2259.62|2259.75|2258.25|0
1638754200000|2021-12-06 01:30:00|2260.44|2258.94|2256.3|2254.8|2260.78|2259.28|2255.83|2254.33|0
1638754500000|2021-12-06 01:35:00|2256.47|2254.97|2256.67|2255.17|2257.69|2256.19|2254.75|2253.25|0
1638754800000|2021-12-06 01:40:00|2256.68|2255.18|2258.89|2257.39|2259|2257.5|2256.48|2254.98|0
1638755100000|2021-12-06 01:45:00|2258.87|2257.37|2261.66|2260.16|2261.66|2260.16|2258.35|2256.85|0
1638755400000|2021-12-06 01:50:00|2261.67|2260.17|2261.22|2259.72|2262.25|2260.75|2260.45|2258.95|0
1638755700000|2021-12-06 01:55:00|2261.25|2259.75|2260.34|2258.84|2261.47|2259.97|2259.37|2257.87|0
1638756000000|2021-12-06 02:00:00|2260.35|2258.85|2259.41|2257.91|2261.3|2259.8|2259.2|2257.7|0
1638756300000|2021-12-06 02:05:00|2259.42|2257.92|2259.88|2258.38|2261.61|2260.11|2259.35|2257.85|0
1638756600000|2021-12-06 02:10:00|2259.87|2258.37|2261.69|2260.19|2262.01|2260.51|2259.43|2257.93|0
1638756900000|2021-12-06 02:15:00|2261.73|2260.23|2261.21|2259.71|2262.69|2261.19|2260.44|2258.94|0
1638757200000|2021-12-06 02:20:00|2261.33|2259.83|2260.39|2258.89|2262.16|2260.66|2259.92|2258.42|0
1638757500000|2021-12-06 02:25:00|2260.41|2258.91|2259.95|2258.45|2261.39|2259.89|2259.7|2258.2|0
1638757800000|2021-12-06 02:30:00|2259.98|2258.48|2259.46|2257.96|2260.53|2259.03|2258.46|2256.96|0
1638758100000|2021-12-06 02:35:00|2259.45|2257.95|2260.09|2258.59|2261.16|2259.66|2259.42|2257.92|0
1638758400000|2021-12-06 02:40:00|2260.07|2258.57|2260.74|2259.24|2261.77|2260.27|2259.82|2258.32|0
1638758700000|2021-12-06 02:45:00|2260.75|2259.25|2261.21|2259.71|2261.32|2259.82|2259.85|2258.35|0
1638759000000|2021-12-06 02:50:00|2261.2|2259.7|2261.19|2259.69|2261.57|2260.07|2260.3|2258.8|0
1638759300000|2021-12-06 02:55:00|2261.18|2259.68|2261.69|2260.19|2261.95|2260.45|2260.73|2259.23|0
1638759600000|2021-12-06 03:00:00|2261.7|2260.2|2262.02|2260.52|2262.84|2261.34|2261.7|2260.2|0
1638759900000|2021-12-06 03:05:00|2262.01|2260.51|2263.02|2261.52|2263.05|2261.55|2261.59|2260.09|0
1638760200000|2021-12-06 03:10:00|2262.91|2261.41|2262.81|2261.31|2263.78|2262.28|2262.37|2260.87|0
1638760500000|2021-12-06 03:15:00|2262.82|2261.32|2262.88|2261.38|2263.24|2261.74|2262.14|2260.64|0
1638760800000|2021-12-06 03:20:00|2262.79|2261.29|2264.33|2262.83|2264.42|2262.92|2262.78|2261.28|0
1638761100000|2021-12-06 03:25:00|2264.34|2262.84|2262.4|2260.9|2264.55|2263.05|2262.4|2260.9|0
1638761400000|2021-12-06 03:30:00|2262.37|2260.87|2261.94|2260.44|2263.52|2262.02|2261.72|2260.22|0
1638761700000|2021-12-06 03:35:00|2261.92|2260.42|2262.36|2260.86|2262.59|2261.09|2261.69|2260.19|0
1638762000000|2021-12-06 03:40:00|2262.35|2260.85|2262.19|2260.69|2263.17|2261.67|2262.06|2260.56|0
1638762300000|2021-12-06 03:45:00|2262.2|2260.7|2261.55|2260.05|2263.25|2261.75|2261.55|2260.05|0
1638762600000|2021-12-06 03:50:00|2261.58|2260.08|2261.11|2259.61|2261.87|2260.37|2261.03|2259.53|0
1638762900000|2021-12-06 03:55:00|2261.15|2259.65|2261.9|2260.4|2262.22|2260.72|2261.11|2259.61|0
1638763200000|2021-12-06 04:00:00|2261.88|2260.38|2262.7|2261.2|2263.66|2262.16|2261.88|2260.38|0
1638763500000|2021-12-06 04:05:00|2262.66|2261.16|2262.89|2261.39|2262.91|2261.41|2262.13|2260.63|0
1638763800000|2021-12-06 04:10:00|2262.88|2261.38|2262.87|2261.37|2263.23|2261.73|2262.43|2260.93|0
1638764100000|2021-12-06 04:15:00|2262.88|2261.38|2263.7|2262.2|2265.33|2263.83|2262.8|2261.3|0
1638764400000|2021-12-06 04:20:00|2263.66|2262.16|2264.47|2262.97|2264.84|2263.34|2263.58|2262.08|0
1638764700000|2021-12-06 04:25:00|2264.46|2262.96|2264.47|2262.97|2264.68|2263.18|2264.04|2262.54|0
1638765000000|2021-12-06 04:30:00|2264.5|2263|2264.4|2262.9|2265.87|2264.37|2264.39|2262.89|0
1638765300000|2021-12-06 04:35:00|2264.39|2262.89|2264.62|2263.12|2265.19|2263.69|2264.3|2262.8|0
1638765600000|2021-12-06 04:40:00|2264.61|2263.11|2264.92|2263.42|2265.04|2263.54|2264.04|2262.54|0
1638765900000|2021-12-06 04:45:00|2264.83|2263.33|2264.73|2263.23|2265.48|2263.98|2264.02|2262.52|0
1638766200000|2021-12-06 04:50:00|2264.72|2263.22|2263.55|2262.05|2264.72|2263.22|2263.28|2261.78|0
1638766500000|2021-12-06 04:55:00|2263.54|2262.04|2263.86|2262.36|2264.88|2263.38|2263.51|2262.01|0
1638766800000|2021-12-06 05:00:00|2263.85|2262.35|2263.8|2262.3|2264.75|2263.25|2263.55|2262.05|0
1638767100000|2021-12-06 05:05:00|2263.78|2262.28|2263.9|2262.4|2264.48|2262.98|2263.46|2261.96|0
1638767400000|2021-12-06 05:10:00|2263.89|2262.39|2264.32|2262.82|2264.78|2263.28|2263.89|2262.39|0
1638767700000|2021-12-06 05:15:00|2264.33|2262.83|2264.92|2263.42|2264.92|2263.42|2264.22|2262.72|0
1638768000000|2021-12-06 05:20:00|2264.91|2263.41|2264.5|2263|2265.21|2263.71|2264.31|2262.81|0
1638768300000|2021-12-06 05:25:00|2264.57|2263.07|2265.35|2263.85|2265.57|2264.07|2264.01|2262.51|0
1638768600000|2021-12-06 05:30:00|2265.34|2263.84|2262.9|2261.4|2265.35|2263.85|2262|2260.5|0
1638768900000|2021-12-06 05:35:00|2262.89|2261.39|2262.1|2260.6|2263.47|2261.97|2262.09|2260.59|0
1638769200000|2021-12-06 05:40:00|2262.11|2260.61|2263.07|2261.57|2263.52|2262.02|2262.07|2260.57|0
1638769500000|2021-12-06 05:45:00|2263.08|2261.58|2264.08|2262.58|2264.45|2262.95|2262.67|2261.17|0
1638769800000|2021-12-06 05:50:00|2264.02|2262.52|2264.03|2262.53|2264.54|2263.04|2263.02|2261.52|0
1638770100000|2021-12-06 05:55:00|2264.02|2262.52|2263|2261.5|2264.23|2262.73|2262.79|2261.29|0
1638770400000|2021-12-06 06:00:00|2263.02|2261.52|2260.59|2259.09|2264.13|2262.63|2260.24|2258.74|0
1638770700000|2021-12-06 06:05:00|2260.6|2259.1|2260.85|2259.35|2262.26|2260.76|2260.58|2259.08|0
1638771000000|2021-12-06 06:10:00|2260.87|2259.37|2261.95|2260.45|2263.48|2261.98|2260.86|2259.36|0
1638771300000|2021-12-06 06:15:00|2261.94|2260.44|2260.97|2259.47|2261.99|2260.49|2260.86|2259.36|0
1638771600000|2021-12-06 06:20:00|2260.99|2259.49|2259.9|2258.4|2261.52|2260.02|2259.55|2258.05|0
1638771900000|2021-12-06 06:25:00|2259.89|2258.39|2259.17|2257.67|2260.58|2259.08|2259.11|2257.61|0
1638772200000|2021-12-06 06:30:00|2259.22|2257.72|2258.82|2257.32|2260.57|2259.07|2258.25|2256.75|0
1638772500000|2021-12-06 06:35:00|2258.83|2257.33|2259.3|2257.8|2259.6|2258.1|2258.61|2257.11|0
1638772800000|2021-12-06 06:40:00|2259.31|2257.81|2259.57|2258.07|2260.1|2258.6|2259.31|2257.81|0
1638773100000|2021-12-06 06:45:00|2259.6|2258.1|2259.33|2257.83|2260.13|2258.63|2258.88|2257.38|0
1638773400000|2021-12-06 06:50:00|2259.47|2257.97|2262.31|2260.81|2262.74|2261.24|2259.47|2257.97|0
1638773700000|2021-12-06 06:55:00|2262.32|2260.82|2260.64|2259.14|2262.75|2261.25|2260.64|2259.14|0
1638774000000|2021-12-06 07:00:00|2260.68|2259.18|2258.94|2257.44|2262.16|2260.66|2257.37|2255.87|0
1638774300000|2021-12-06 07:05:00|2258.97|2257.47|2264.07|2262.57|2264.72|2263.22|2258.93|2257.43|0
1638774600000|2021-12-06 07:10:00|2264.1|2262.6|2263.22|2261.72|2264.34|2262.84|2262.06|2260.56|0
1638774900000|2021-12-06 07:15:00|2263.21|2261.71|2263.32|2261.82|2264.18|2262.68|2262.21|2260.71|0
1638775200000|2021-12-06 07:20:00|2263.28|2261.78|2262.18|2260.68|2263.76|2262.26|2261.56|2260.06|0
1638775500000|2021-12-06 07:25:00|2262.17|2260.67|2258.92|2257.42|2262.79|2261.29|2258.29|2256.79|0
1638775800000|2021-12-06 07:30:00|2258.85|2257.35|2258.35|2256.95|2259.47|2258.07|2257.37|2255.87|123
1638776100000|2021-12-06 07:35:00|2258.22|2256.82|2257.72|2256.32|2258.6|2257.2|2256.97|2255.57|32
1638776400000|2021-12-06 07:40:00|2258.1|2256.7|2258.6|2257.2|2258.6|2257.2|2258.1|2256.7|4
1638776700000|2021-12-06 07:45:00|2258.47|2257.07|2257.72|2256.32|2258.47|2257.07|2257.72|2256.32|0
1638777000000|2021-12-06 07:50:00|2257.85|2256.45|2257.47|2256.07|2258.47|2257.07|2257.47|2256.07|30
1638777300000|2021-12-06 07:55:00|2258.35|2256.85|2256.52|2255.02|2259|2257.5|2256.44|2254.94|5
1638777600000|2021-12-06 08:00:00|2256.86|2255.36|2260.77|2260.27|2265.4|2264.9|2256.86|2255.36|3650
1638777900000|2021-12-06 08:05:00|2260.65|2260.15|2260.97|2260.47|2263.15|2262.65|2259.77|2259.27|2016
1638778200000|2021-12-06 08:10:00|2260.84|2260.34|2262.72|2262.22|2263.72|2263.22|2260.84|2260.34|1952
1638778500000|2021-12-06 08:15:00|2262.84|2262.34|2262.72|2262.22|2265.09|2264.59|2261.97|2261.47|1678
1638778800000|2021-12-06 08:20:00|2262.84|2262.34|2259.59|2259.09|2264.22|2263.72|2259.47|2258.97|1135
1638779100000|2021-12-06 08:25:00|2259.47|2258.97|2261.84|2261.34|2262.09|2261.59|2257.47|2256.97|1425
1638779400000|2021-12-06 08:30:00|2261.72|2261.22|2262.59|2262.09|2263.72|2263.22|2260.72|2260.22|1219
1638779700000|2021-12-06 08:35:00|2262.72|2262.22|2262.22|2261.72|2264.72|2264.22|2262.09|2261.59|1174
1638780000000|2021-12-06 08:40:00|2261.89|2261.39|2259.89|2259.39|2263.89|2263.39|2259.89|2259.39|1093
1638780300000|2021-12-06 08:45:00|2259.76|2259.26|2258.76|2258.26|2261.39|2260.89|2258.39|2257.89|912
1638780600000|2021-12-06 08:50:00|2258.89|2258.39|2259.26|2258.76|2260.64|2260.14|2258.26|2257.76|756
1638780900000|2021-12-06 08:55:00|2259.14|2258.64|2258.39|2257.89|2259.89|2259.39|2257.89|2257.39|915
1638781200000|2021-12-06 09:00:00|2258.14|2257.64|2261.64|2261.14|2264.76|2264.26|2258.01|2257.51|2403
1638781500000|2021-12-06 09:05:00|2261.76|2261.26|2261.39|2260.89|2263.64|2263.14|2261.14|2260.64|1248
1638781800000|2021-12-06 09:10:00|2261.26|2260.76|2263.26|2262.76|2263.76|2263.26|2260.89|2260.39|899
1638782100000|2021-12-06 09:15:00|2263.14|2262.64|2264.39|2263.89|2265.51|2265.01|2263.14|2262.64|1260
1638782400000|2021-12-06 09:20:00|2264.51|2264.01|2264.14|2263.64|2265.14|2264.64|2262.64|2262.14|939
1638782700000|2021-12-06 09:25:00|2264.26|2263.76|2266.51|2266.01|2266.89|2266.39|2263.89|2263.39|1137
1638783000000|2021-12-06 09:30:00|2266.39|2265.89|2266.01|2265.51|2267.51|2267.01|2265.39|2264.89|1181
1638783300000|2021-12-06 09:35:00|2266.14|2265.64|2262.14|2261.64|2266.76|2266.26|2261.89|2261.39|1008
1638783600000|2021-12-06 09:40:00|2261.89|2261.39|2261.89|2261.39|2262.64|2262.14|2260.89|2260.39|855
1638783900000|2021-12-06 09:45:00|2261.64|2261.14|2260.89|2260.39|2262.26|2261.76|2259.64|2259.14|1441
1638784200000|2021-12-06 09:50:00|2260.76|2260.26|2258.14|2257.64|2260.89|2260.39|2257.89|2257.39|928
1638784500000|2021-12-06 09:55:00|2258.26|2257.76|2253.51|2253.01|2258.39|2257.89|2252.64|2252.14|1402
1638784800000|2021-12-06 10:00:00|2253.64|2253.14|2251.14|2250.64|2253.89|2253.39|2250.89|2250.39|1217
1638785100000|2021-12-06 10:05:00|2251.01|2250.51|2252.01|2251.51|2253.64|2253.14|2250.39|2249.89|1073
1638785400000|2021-12-06 10:10:00|2252.14|2251.64|2254.26|2253.76|2254.26|2253.76|2250.89|2250.39|869
1638785700000|2021-12-06 10:15:00|2254.14|2253.64|2255.39|2254.89|2255.76|2255.26|2251.51|2251.01|956
1638786000000|2021-12-06 10:20:00|2255.51|2255.01|2251.89|2251.39|2256.39|2255.89|2251.89|2251.39|773
1638786300000|2021-12-06 10:25:00|2251.76|2251.26|2249.64|2249.14|2252.14|2251.64|2247.89|2247.39|1310
1638786600000|2021-12-06 10:30:00|2249.51|2249.01|2252.39|2251.89|2252.76|2252.26|2248.39|2247.89|1075
1638786900000|2021-12-06 10:35:00|2252.26|2251.76|2251.89|2251.39|2253.26|2252.76|2251.14|2250.64|845
1638787200000|2021-12-06 10:40:00|2251.76|2251.26|2251.89|2251.39|2252.26|2251.76|2250.39|2249.89|696
1638787500000|2021-12-06 10:45:00|2251.76|2251.26|2251.89|2251.39|2253.01|2252.51|2250.89|2250.39|803
1638787800000|2021-12-06 10:50:00|2252.39|2251.89|2252.39|2251.89|2252.89|2252.39|2251.14|2250.64|848
1638788100000|2021-12-06 10:55:00|2252.64|2252.14|2252.64|2252.14|2253.39|2252.89|2251.76|2251.26|561
1638788400000|2021-12-06 11:00:00|2252.89|2252.39|2252.14|2251.64|2254.14|2253.64|2252.14|2251.64|463
1638788700000|2021-12-06 11:05:00|2251.89|2251.39|2252.64|2252.14|2253.14|2252.64|2251.01|2250.51|593
1638789000000|2021-12-06 11:10:00|2252.51|2252.01|2251.14|2250.64|2253.39|2252.89|2251.14|2250.64|466
1638789300000|2021-12-06 11:15:00|2251.39|2250.89|2254.14|2253.64|2254.14|2253.64|2251.26|2250.76|542
1638789600000|2021-12-06 11:20:00|2254.01|2253.51|2255.64|2255.14|2255.64|2255.14|2253.14|2252.64|458
1638789900000|2021-12-06 11:25:00|2255.51|2255.01|2256.26|2255.76|2256.89|2256.39|2255.14|2254.64|557
1638790200000|2021-12-06 11:30:00|2256.14|2255.64|2255.89|2255.39|2257.39|2256.89|2255.51|2255.01|605
1638790500000|2021-12-06 11:35:00|2256.14|2255.64|2257.89|2257.39|2257.89|2257.39|2255.64|2255.14|562
1638790800000|2021-12-06 11:40:00|2257.76|2257.26|2260.39|2259.89|2260.76|2260.26|2257.39|2256.89|1088
1638791100000|2021-12-06 11:45:00|2260.26|2259.76|2260.39|2259.89|2261.39|2260.89|2260.26|2259.76|574
1638791400000|2021-12-06 11:50:00|2260.64|2260.14|2262.64|2262.14|2263.01|2262.51|2260.64|2260.14|936
1638791700000|2021-12-06 11:55:00|2262.76|2262.26|2264.39|2263.89|2264.64|2264.14|2262.64|2262.14|807
1638792000000|2021-12-06 12:00:00|2264.76|2264.26|2263.39|2262.89|2265.14|2264.64|2263.14|2262.64|651
1638792300000|2021-12-06 12:05:00|2263.51|2263.01|2262.89|2262.39|2264.14|2263.64|2262.39|2261.89|685
1638792600000|2021-12-06 12:10:00|2262.76|2262.26|2263.64|2263.14|2263.64|2263.14|2262.39|2261.89|507
1638792900000|2021-12-06 12:15:00|2263.51|2263.01|2260.76|2260.26|2263.51|2263.01|2260.76|2260.26|547
1638793200000|2021-12-06 12:20:00|2260.89|2260.39|2263.76|2263.26|2263.76|2263.26|2260.64|2260.14|677
1638793500000|2021-12-06 12:25:00|2263.64|2263.14|2262.64|2262.14|2264.26|2263.76|2262.39|2261.89|450
1638793800000|2021-12-06 12:30:00|2262.51|2262.01|2261.89|2261.39|2262.89|2262.39|2261.89|2261.39|370
1638794100000|2021-12-06 12:35:00|2262.01|2261.51|2262.39|2261.89|2262.89|2262.39|2261.39|2260.89|386
1638794400000|2021-12-06 12:40:00|2262.03|2261.53|2263.28|2262.78|2263.28|2262.78|2261.9|2261.4|503
1638794700000|2021-12-06 12:45:00|2263.15|2262.65|2263.78|2263.28|2263.78|2263.28|2262.28|2261.78|391
1638795000000|2021-12-06 12:50:00|2263.65|2263.15|2265.03|2264.53|2265.15|2264.65|2263.53|2263.03|943
1638795300000|2021-12-06 12:55:00|2265.15|2264.65|2267.03|2266.53|2267.03|2266.53|2264.78|2264.28|1009
1638795600000|2021-12-06 13:00:00|2266.9|2266.4|2267.53|2267.03|2268.78|2268.28|2266.28|2265.78|1477
1638795900000|2021-12-06 13:05:00|2267.28|2266.78|2268.28|2267.78|2268.53|2268.03|2266.28|2265.78|987
1638796200000|2021-12-06 13:10:00|2268.15|2267.65|2268.78|2268.28|2269.53|2269.03|2267.78|2267.28|905
1638796500000|2021-12-06 13:15:00|2268.65|2268.15|2271.28|2270.78|2271.53|2271.03|2268.28|2267.78|901
1638796800000|2021-12-06 13:20:00|2271.4|2270.9|2270.03|2269.53|2272.15|2271.65|2269.78|2269.28|979
1638797100000|2021-12-06 13:25:00|2270.28|2269.78|2269.28|2268.78|2271.03|2270.53|2268.53|2268.03|444
1638797400000|2021-12-06 13:30:00|2269.53|2269.03|2269.65|2269.15|2269.9|2269.4|2268.28|2267.78|858
1638797700000|2021-12-06 13:35:00|2269.53|2269.03|2270.03|2269.53|2270.53|2270.03|2268.65|2268.15|556
1638798000000|2021-12-06 13:40:00|2270.15|2269.65|2270.9|2270.4|2271.78|2271.28|2270.15|2269.65|521
1638798300000|2021-12-06 13:45:00|2270.78|2270.28|2269.28|2268.78|2271.28|2270.78|2269.28|2268.78|511
1638798600000|2021-12-06 13:50:00|2269.4|2268.9|2270.03|2269.53|2271.03|2270.53|2269.28|2268.78|728
1638798900000|2021-12-06 13:55:00|2269.78|2269.28|2270.28|2269.78|2270.28|2269.78|2268.65|2268.15|531
1638799200000|2021-12-06 14:00:00|2270.03|2269.53|2269.78|2269.28|2270.03|2269.53|2268.4|2267.9|879
1638799500000|2021-12-06 14:05:00|2269.9|2269.4|2271.53|2271.03|2271.78|2271.28|2269.78|2269.28|493
1638799800000|2021-12-06 14:10:00|2271.65|2271.15|2272.28|2271.78|2272.28|2271.78|2270.53|2270.03|710
1638800100000|2021-12-06 14:15:00|2272.15|2271.65|2273.28|2272.78|2273.53|2273.03|2272.03|2271.53|839
1638800400000|2021-12-06 14:20:00|2273.15|2272.65|2274.28|2273.78|2274.28|2273.78|2272.53|2272.03|666
1638800700000|2021-12-06 14:25:00|2274.03|2273.53|2275.03|2274.53|2275.03|2274.53|2273.53|2273.03|740
1638801000000|2021-12-06 14:30:00|2274.78|2274.28|2270.53|2270.03|2276.03|2275.53|2270.53|2270.03|1549
1638801300000|2021-12-06 14:35:00|2270.28|2269.78|2269.78|2269.28|2270.53|2270.03|2266.78|2266.28|1780
1638801600000|2021-12-06 14:40:00|2269.65|2269.15|2275.78|2275.28|2276.78|2276.28|2267.78|2267.28|1684
1638801900000|2021-12-06 14:45:00|2275.65|2275.15|2274.03|2273.53|2277.53|2277.03|2273.28|2272.78|2127
1638802200000|2021-12-06 14:50:00|2273.78|2273.28|2272.53|2272.03|2275.9|2275.4|2272.28|2271.78|2039
1638802500000|2021-12-06 14:55:00|2272.65|2272.15|2277.53|2277.03|2278.03|2277.53|2271.78|2271.28|4539
1638802800000|2021-12-06 15:00:00|2277.78|2277.28|2276.4|2275.9|2278.53|2278.03|2274.53|2274.03|2450
1638803100000|2021-12-06 15:05:00|2276.53|2276.03|2279.53|2279.03|2280.28|2279.78|2275.03|2274.53|1697
1638803400000|2021-12-06 15:10:00|2279.4|2278.9|2285.03|2284.53|2285.78|2285.28|2278.78|2278.28|1992
1638803700000|2021-12-06 15:15:00|2285.28|2284.78|2285.78|2285.28|2287.03|2286.53|2284.65|2284.15|1554
1638804000000|2021-12-06 15:20:00|2285.53|2285.03|2282.53|2282.03|2286.53|2286.03|2281.78|2281.28|1634
1638804300000|2021-12-06 15:25:00|2282.4|2281.9|2282.15|2281.65|2283.78|2283.28|2281.53|2281.03|1545
1638804600000|2021-12-06 15:30:00|2282.03|2281.53|2280.78|2280.28|2283.03|2282.53|2279.28|2278.78|1477
1638804900000|2021-12-06 15:35:00|2280.65|2280.15|2283.03|2282.53|2283.28|2282.78|2279.28|2278.78|1206
1638805200000|2021-12-06 15:40:00|2283.28|2282.78|2280.78|2280.28|2283.53|2283.03|2280.15|2279.65|1002
1638805500000|2021-12-06 15:45:00|2280.9|2280.4|2283.03|2282.53|2283.03|2282.53|2280.53|2280.03|804
1638805800000|2021-12-06 15:50:00|2283.28|2282.78|2283.9|2283.4|2284.28|2283.78|2281.28|2280.78|930
1638806100000|2021-12-06 15:55:00|2283.78|2283.28|2286.28|2285.78|2286.53|2286.03|2283.78|2283.28|1246
1638806400000|2021-12-06 16:00:00|2286.03|2285.53|2282.28|2281.78|2286.78|2286.28|2282.03|2281.53|1466
1638806700000|2021-12-06 16:05:00|2282.4|2281.9|2282.78|2282.28|2283.9|2283.4|2281.78|2281.28|1408
1638807000000|2021-12-06 16:10:00|2283.03|2282.53|2281.53|2281.03|2284.78|2284.28|2280.78|2280.28|1745
1638807300000|2021-12-06 16:15:00|2281.28|2280.78|2286.28|2285.78|2286.65|2286.15|2280.53|2280.03|3311
1638807600000|2021-12-06 16:20:00|2286.03|2285.53|2288.9|2287.4|2289.15|2288.65|2285.65|2285.15|4794
1638807900000|2021-12-06 16:25:00|2288.94|2287.44|2287.48|2285.98|2289.95|2288.45|2287.37|2285.87|3957
1638808200000|2021-12-06 16:30:00|2287.52|2286.02|2284.35|2282.95|2287.63|2286.13|2284.35|2282.95|325
1638808500000|2021-12-06 16:35:00|2284.48|2283.08|2284.35|2282.95|2286.23|2284.83|2283.48|2282.08|278
1638808800000|2021-12-06 16:40:00|2284.48|2283.08|2283.98|2282.58|2284.6|2283.2|2283.6|2282.2|1019
1638809100000|2021-12-06 16:45:00|2284.35|2282.95|2281.6|2280.2|2284.48|2283.08|2281.1|2279.7|89
1638809400000|2021-12-06 16:50:00|2280.85|2279.45|2281.98|2280.58|2281.98|2280.58|2280.85|2279.45|51
1638809700000|2021-12-06 16:55:00|2281.85|2280.45|2281.44|2279.94|2281.85|2280.45|2280.85|2279.45|3
1638810000000|2021-12-06 17:00:00|2281.52|2280.02|2284.3|2282.8|2284.89|2283.39|2281.12|2279.62|0
1638810300000|2021-12-06 17:05:00|2284.34|2282.84|2283.86|2282.36|2284.71|2283.21|2282.52|2281.02|0
1638810600000|2021-12-06 17:10:00|2283.82|2282.32|2284.93|2283.43|2286.08|2284.58|2283.26|2281.76|0
1638810900000|2021-12-06 17:15:00|2284.97|2283.47|2287.56|2286.06|2287.8|2286.3|2284.48|2282.98|0
1638811200000|2021-12-06 17:20:00|2287.52|2286.02|2287.73|2286.23|2288.48|2286.98|2287.26|2285.76|0
1638811500000|2021-12-06 17:25:00|2287.77|2286.27|2288.28|2286.78|2288.88|2287.38|2287.77|2286.27|0
1638811800000|2021-12-06 17:30:00|2288.32|2286.82|2289.37|2287.87|2289.54|2288.04|2287.88|2286.38|0
1638812100000|2021-12-06 17:35:00|2289.4|2287.9|2288.48|2286.98|2289.74|2288.24|2288.22|2286.72|0
1638812400000|2021-12-06 17:40:00|2288.44|2286.94|2288.28|2286.78|2289.5|2288|2287.67|2286.17|0
1638812700000|2021-12-06 17:45:00|2288.24|2286.74|2289.99|2288.49|2290.02|2288.52|2288.24|2286.74|0
1638813000000|2021-12-06 17:50:00|2289.8|2288.3|2290.02|2288.52|2290.16|2288.66|2289.05|2287.55|0
1638813300000|2021-12-06 17:55:00|2290.05|2288.55|2291.45|2289.95|2291.54|2290.04|2289.17|2287.67|0
1638813600000|2021-12-06 18:00:00|2291.54|2290.04|2292.32|2290.82|2292.64|2291.14|2290.41|2288.91|0
1638813900000|2021-12-06 18:05:00|2292.42|2290.92|2291.42|2289.92|2292.42|2290.92|2290.86|2289.36|0
1638814200000|2021-12-06 18:10:00|2291.46|2289.96|2290.47|2288.97|2292.01|2290.51|2290.34|2288.84|0
1638814500000|2021-12-06 18:15:00|2290.56|2289.06|2291.67|2290.17|2291.97|2290.47|2290.56|2289.06|0
1638814800000|2021-12-06 18:20:00|2291.71|2290.21|2291.25|2289.75|2291.8|2290.3|2290.07|2288.57|0
1638815100000|2021-12-06 18:25:00|2291.27|2289.77|2293.46|2291.96|2294.63|2293.13|2291.25|2289.75|0
1638815400000|2021-12-06 18:30:00|2293.5|2292|2293.81|2292.31|2294.07|2292.57|2292.85|2291.35|0
1638815700000|2021-12-06 18:35:00|2293.85|2292.35|2293.35|2291.85|2294.22|2292.72|2292.95|2291.45|0
1638816000000|2021-12-06 18:40:00|2293.38|2291.88|2293.8|2292.3|2294.71|2293.21|2293.17|2291.67|0
1638816300000|2021-12-06 18:45:00|2293.84|2292.34|2294.24|2292.74|2294.72|2293.22|2293.24|2291.74|0
1638816600000|2021-12-06 18:50:00|2294.23|2292.73|2294.06|2292.56|2294.5|2293|2293.39|2291.89|0
1638816900000|2021-12-06 18:55:00|2294.02|2292.52|2294.34|2292.84|2295.02|2293.52|2293.58|2292.08|0
1638817200000|2021-12-06 19:00:00|2294.38|2292.88|2294.91|2293.41|2295.9|2294.4|2294.31|2292.81|0
1638817500000|2021-12-06 19:05:00|2294.87|2293.37|2293.69|2292.19|2294.87|2293.37|2293.38|2291.88|0
1638817800000|2021-12-06 19:10:00|2293.71|2292.21|2294.79|2293.29|2295.46|2293.96|2293.69|2292.19|0
1638818100000|2021-12-06 19:15:00|2294.75|2293.25|2294.68|2293.18|2295.51|2294.01|2294.28|2292.78|0
1638818400000|2021-12-06 19:20:00|2294.65|2293.15|2294.31|2292.81|2295|2293.5|2293.91|2292.41|0
1638818700000|2021-12-06 19:25:00|2294.35|2292.85|2294.06|2292.56|2294.94|2293.44|2293.68|2292.18|0
1638819000000|2021-12-06 19:30:00|2294.24|2292.74|2294.06|2292.56|2295.17|2293.67|2293.77|2292.27|0
1638819300000|2021-12-06 19:35:00|2294.04|2292.54|2293.14|2291.64|2294.1|2292.6|2293.14|2291.64|0
1638819600000|2021-12-06 19:40:00|2293.17|2291.67|2290.29|2288.79|2293.47|2291.97|2290.18|2288.68|0
1638819900000|2021-12-06 19:45:00|2290.33|2288.83|2289.72|2288.22|2291.44|2289.94|2289.5|2288|0
1638820200000|2021-12-06 19:50:00|2289.65|2288.15|2289.76|2288.26|2290.3|2288.8|2288.54|2287.04|0
1638820500000|2021-12-06 19:55:00|2289.67|2288.17|2289.06|2287.56|2290.63|2289.13|2288.58|2287.08|0
1638820800000|2021-12-06 20:00:00|2289.03|2287.53|2288.32|2286.82|2290.84|2289.34|2288.21|2286.71|0
1638821100000|2021-12-06 20:05:00|2288.4|2286.9|2290.12|2288.62|2290.46|2288.96|2288.21|2286.71|0
1638821400000|2021-12-06 20:10:00|2290.09|2288.59|2290.9|2289.4|2291.01|2289.51|2288.94|2287.44|0
1638821700000|2021-12-06 20:15:00|2290.98|2289.48|2292.31|2290.81|2292.53|2291.03|2290.94|2289.44|0
1638822000000|2021-12-06 20:20:00|2292.27|2290.77|2291.23|2289.73|2292.49|2290.99|2291.2|2289.7|0
1638822300000|2021-12-06 20:25:00|2291.2|2289.7|2290.35|2288.85|2291.31|2289.81|2288.97|2287.47|0
1638822600000|2021-12-06 20:30:00|2290.31|2288.81|2290.34|2288.84|2291.49|2289.99|2288.38|2286.88|0
1638822900000|2021-12-06 20:35:00|2290.31|2288.81|2290.05|2288.55|2290.34|2288.84|2288.75|2287.25|0
1638823200000|2021-12-06 20:40:00|2290.01|2288.51|2291.3|2289.8|2291.91|2290.41|2289.01|2287.51|0
1638823500000|2021-12-06 20:45:00|2291.24|2289.74|2289.94|2288.44|2291.44|2289.94|2288.22|2286.72|0
1638823800000|2021-12-06 20:50:00|2290.04|2288.54|2292.07|2290.57|2292.63|2291.13|2289.07|2287.57|0
1638824100000|2021-12-06 20:55:00|2292|2290.5|2290.28|2288.78|2292|2290.5|2289.03|2287.53|0
1638824400000|2021-12-06 21:00:00|2290.13|2288.63|2289.5|2288|2290.54|2289.04|2288.83|2287.33|0
1638824700000|2021-12-06 21:05:00|2289.52|2288.02|2290.3|2288.8|2290.65|2289.15|2289.14|2287.64|0
1638825000000|2021-12-06 21:10:00|2290.32|2288.82|2290.02|2288.52|2290.65|2289.15|2289.85|2288.35|0
1638825300000|2021-12-06 21:15:00|2290.04|2288.54|2291.05|2289.55|2291.05|2289.55|2290.04|2288.54|0
1638825600000|2021-12-06 21:20:00|2291.04|2289.54|2290.47|2288.97|2291.63|2290.13|2290.47|2288.97|0
1638825900000|2021-12-06 21:25:00|2290.45|2288.95|2291.54|2290.04|2291.54|2290.04|2290.12|2288.62|0
1638826200000|2021-12-06 21:30:00|2291.52|2290.02|2291.57|2290.07|2292.05|2290.55|2291.31|2289.81|0
1638826500000|2021-12-06 21:35:00|2291.55|2290.05|2291.47|2289.97|2291.7|2290.2|2291.34|2289.84|0
1638826800000|2021-12-06 21:40:00|2291.45|2289.95|2291.57|2290.07|2292.14|2290.64|2291.34|2289.84|0
1638827100000|2021-12-06 21:45:00|2291.59|2290.09|2291.82|2290.32|2292.05|2290.55|2291.57|2290.07|0
1638827400000|2021-12-06 21:50:00|2291.8|2290.3|2291.73|2290.23|2291.95|2290.45|2291.73|2290.23|0
1638827700000|2021-12-06 21:55:00|2291.74|2290.24|2292.28|2290.78|2292.35|2290.85|2291.73|2290.23|0
1638828000000|2021-12-06 22:00:00|2292.2|2290.7|2292.13|2290.63|2292.2|2290.7|2292.04|2290.54|0
1638828300000|2021-12-06 22:05:00|2292.09|2290.59|2292.08|2290.58|2292.13|2290.63|2292.08|2290.58|0
1638828600000|2021-12-06 22:10:00|2292.09|2290.59|2292.13|2290.63|2292.13|2290.63|2292.09|2290.59|0
1638828900000|2021-12-06 22:15:00|2292.09|2290.59|2292.13|2290.63|2292.13|2290.63|2292.09|2290.59|0
1638829200000|2021-12-06 22:20:00|2292.09|2290.59|2291.9|2290.4|2292.13|2290.63|2291.9|2290.4|0
1638829500000|2021-12-06 22:25:00|2292.09|2290.59|2292.09|2290.59|2292.09|2290.59|2292.05|2290.55|0
1638829800000|2021-12-06 22:30:00|2291.9|2290.4|2292.17|2290.67|2292.17|2290.67|2291.9|2290.4|0
1638830100000|2021-12-06 22:35:00|2292.13|2290.63|2292.09|2290.59|2292.2|2290.7|2292.02|2290.52|0
1638830400000|2021-12-06 22:40:00|2292.02|2290.52|2291.94|2290.44|2292.02|2290.52|2291.9|2290.4|0
1638830700000|2021-12-06 22:45:00|2292.02|2290.52|2292.2|2290.7|2292.2|2290.7|2292.02|2290.52|0
1638831000000|2021-12-06 22:50:00|2292.17|2290.67|2292.13|2290.63|2292.2|2290.7|2292.05|2290.55|0
1638831300000|2021-12-06 22:55:00|2292.09|2290.59|2292.13|2290.63|2292.17|2290.67|2291.98|2290.48|0
1638831600000|2021-12-06 23:00:00|2292.07|2290.57|2292.66|2291.16|2293.24|2291.74|2291.95|2290.45|0
1638831900000|2021-12-06 23:05:00|2292.64|2291.14|2291.73|2290.23|2292.64|2291.14|2291.5|2290|0
1638832200000|2021-12-06 23:10:00|2291.76|2290.26|2290.53|2289.03|2292.08|2290.58|2290.44|2288.94|0
1638832500000|2021-12-06 23:15:00|2290.57|2289.07|2290.09|2288.59|2290.8|2289.3|2290.09|2288.59|0
1638832800000|2021-12-06 23:20:00|2290.07|2288.57|2290.36|2288.86|2290.39|2288.89|2289.99|2288.49|0
1638833100000|2021-12-06 23:25:00|2290.34|2288.84|2290.94|2289.44|2291.16|2289.66|2290.1|2288.6|0
1638833400000|2021-12-06 23:30:00|2290.95|2289.45|2290.58|2289.08|2291.25|2289.75|2290|2288.5|0
1638833700000|2021-12-06 23:35:00|2290.59|2289.09|2290.45|2288.95|2290.81|2289.31|2290.1|2288.6|0
1638834000000|2021-12-06 23:40:00|2290.44|2288.94|2291.25|2289.75|2291.25|2289.75|2290.36|2288.86|0
1638834300000|2021-12-06 23:45:00|2291.24|2289.74|2290.45|2288.95|2291.61|2290.11|2290.45|2288.95|0
1638834600000|2021-12-06 23:50:00|2290.46|2288.96|2290.45|2288.95|2291.03|2289.53|2290.1|2288.6|0
1638834900000|2021-12-06 23:55:00|2290.47|2288.97|2291.61|2290.11|2291.96|2290.46|2290.47|2288.97|0
1638835200000|2021-12-07 00:00:00|2291.64|2290.14|2290.45|2288.95|2292.09|2290.59|2290.36|2288.86|0
1638835500000|2021-12-07 00:05:00|2290.46|2288.96|2291.11|2289.61|2291.51|2290.01|2290.1|2288.6|0
1638835800000|2021-12-07 00:10:00|2291.12|2289.62|2290.36|2288.86|2291.61|2290.11|2290.05|2288.55|0
1638836100000|2021-12-07 00:15:00|2290.35|2288.85|2286.28|2284.78|2290.45|2288.95|2285.97|2284.47|0
1638836400000|2021-12-07 00:20:00|2286.4|2284.9|2286.49|2284.99|2287.54|2286.04|2286.29|2284.79|0
1638836700000|2021-12-07 00:25:00|2286.52|2285.02|2287.86|2286.36|2288.08|2286.58|2286.52|2285.02|0
1638837000000|2021-12-07 00:30:00|2287.84|2286.34|2288.42|2286.92|2288.51|2287.01|2287.04|2285.54|0
1638837300000|2021-12-07 00:35:00|2288.41|2286.91|2288.13|2286.63|2288.41|2286.91|2287.08|2285.58|0
1638837600000|2021-12-07 00:40:00|2288.09|2286.59|2288.59|2287.09|2289.38|2287.88|2287.66|2286.16|0
1638837900000|2021-12-07 00:45:00|2288.58|2287.08|2287.91|2286.41|2289.05|2287.55|2287.69|2286.19|0
1638838200000|2021-12-07 00:50:00|2287.92|2286.42|2287.91|2286.41|2289.37|2287.87|2287.81|2286.31|0
1638838500000|2021-12-07 00:55:00|2287.95|2286.45|2289.62|2288.12|2289.92|2288.42|2287.91|2286.41|0
1638838800000|2021-12-07 01:00:00|2289.63|2288.13|2292.78|2291.28|2293.36|2291.86|2289.28|2287.78|0
1638839100000|2021-12-07 01:05:00|2292.82|2291.32|2292.72|2291.22|2293.25|2291.75|2291.72|2290.22|0
1638839400000|2021-12-07 01:10:00|2292.76|2291.26|2294.23|2292.73|2295.1|2293.6|2292.29|2290.79|0
1638839700000|2021-12-07 01:15:00|2294.22|2292.72|2293.15|2291.65|2294.68|2293.18|2292.9|2291.4|0
1638840000000|2021-12-07 01:20:00|2293.08|2291.58|2293.16|2291.66|2294.26|2292.76|2292.7|2291.2|0
1638840300000|2021-12-07 01:25:00|2293.17|2291.67|2291.9|2290.4|2293.62|2292.12|2291.82|2290.32|0
1638840600000|2021-12-07 01:30:00|2291.94|2290.44|2291.33|2289.83|2292.26|2290.76|2290.68|2289.18|0
1638840900000|2021-12-07 01:35:00|2291.32|2289.82|2293|2291.5|2293.44|2291.94|2290.76|2289.26|0
1638841200000|2021-12-07 01:40:00|2292.97|2291.47|2293.97|2292.47|2294.36|2292.86|2291.67|2290.17|0
1638841500000|2021-12-07 01:45:00|2293.94|2292.44|2293.66|2292.16|2294.98|2293.48|2293.16|2291.66|0
1638841800000|2021-12-07 01:50:00|2293.56|2292.06|2292.8|2291.3|2293.6|2292.1|2292.65|2291.15|0
1638842100000|2021-12-07 01:55:00|2292.83|2291.33|2292.24|2290.74|2294.23|2292.73|2291.91|2290.41|0
1638842400000|2021-12-07 02:00:00|2292.03|2290.53|2292.04|2290.54|2292.68|2291.18|2291.57|2290.07|0
1638842700000|2021-12-07 02:05:00|2292.01|2290.51|2290.96|2289.46|2292.28|2290.78|2290.86|2289.36|0
1638843000000|2021-12-07 02:10:00|2290.95|2289.45|2288.64|2287.14|2290.96|2289.46|2288.38|2286.88|0
1638843300000|2021-12-07 02:15:00|2288.61|2287.11|2290.13|2288.63|2290.25|2288.75|2288.2|2286.7|0
1638843600000|2021-12-07 02:20:00|2290.11|2288.61|2290.71|2289.21|2290.94|2289.44|2289.79|2288.29|0
1638843900000|2021-12-07 02:25:00|2290.7|2289.2|2289.92|2288.42|2290.94|2289.44|2289.67|2288.17|0
1638844200000|2021-12-07 02:30:00|2289.91|2288.41|2288.87|2287.37|2289.91|2288.41|2288.41|2286.91|0
1638844500000|2021-12-07 02:35:00|2288.88|2287.38|2289.4|2287.9|2290|2288.5|2288.88|2287.38|0
1638844800000|2021-12-07 02:40:00|2289.44|2287.94|2289.91|2288.41|2290.11|2288.61|2289.31|2287.81|0
1638845100000|2021-12-07 02:45:00|2289.92|2288.42|2288.94|2287.44|2290.22|2288.72|2288.85|2287.35|0
1638845400000|2021-12-07 02:50:00|2288.95|2287.45|2288.61|2287.11|2289.17|2287.67|2288.14|2286.64|0
1638845700000|2021-12-07 02:55:00|2288.62|2287.12|2288.39|2286.89|2289.29|2287.79|2288.25|2286.75|0
1638846000000|2021-12-07 03:00:00|2288.4|2286.9|2288.83|2287.33|2288.86|2287.36|2288.15|2286.65|0
1638846300000|2021-12-07 03:05:00|2288.92|2287.42|2288.33|2286.83|2289.41|2287.91|2288.11|2286.61|0
1638846600000|2021-12-07 03:10:00|2288.35|2286.85|2289.5|2288|2289.5|2288|2288.33|2286.83|0
1638846900000|2021-12-07 03:15:00|2289.54|2288.04|2289.06|2287.56|2289.84|2288.34|2288.48|2286.98|0
1638847200000|2021-12-07 03:20:00|2289.07|2287.57|2289.99|2288.49|2290.21|2288.71|2289.07|2287.57|0
1638847500000|2021-12-07 03:25:00|2289.98|2288.48|2289.99|2288.49|2290.77|2289.27|2289.77|2288.27|0
1638847800000|2021-12-07 03:30:00|2290.01|2288.51|2290.44|2288.94|2291.14|2289.64|2290.01|2288.51|0
1638848100000|2021-12-07 03:35:00|2290.41|2288.91|2291.66|2290.16|2291.89|2290.39|2290.32|2288.82|0
1638848400000|2021-12-07 03:40:00|2291.69|2290.19|2291.67|2290.17|2292.03|2290.53|2291.36|2289.86|0
1638848700000|2021-12-07 03:45:00|2291.71|2290.21|2293.21|2291.71|2293.39|2291.89|2291.71|2290.21|0
1638849000000|2021-12-07 03:50:00|2293.25|2291.75|2292.9|2291.4|2293.34|2291.84|2292.88|2291.38|0
1638849300000|2021-12-07 03:55:00|2292.89|2291.39|2293.14|2291.64|2293.55|2292.05|2292.86|2291.36|0
1638849600000|2021-12-07 04:00:00|2293.17|2291.67|2293.73|2292.23|2293.97|2292.47|2293.09|2291.59|0
1638849900000|2021-12-07 04:05:00|2293.72|2292.22|2294.41|2292.91|2294.74|2293.24|2293.65|2292.15|0
1638850200000|2021-12-07 04:10:00|2294.44|2292.94|2298.15|2296.65|2298.28|2296.78|2294.44|2292.94|0
1638850500000|2021-12-07 04:15:00|2297.85|2296.35|2296.7|2295.2|2297.85|2296.35|2296.38|2294.88|0
1638850800000|2021-12-07 04:20:00|2296.66|2295.16|2297.3|2295.8|2297.53|2296.03|2296.59|2295.09|0
1638851100000|2021-12-07 04:25:00|2297.34|2295.84|2297.34|2295.84|2297.78|2296.28|2296.94|2295.44|0
1638851400000|2021-12-07 04:30:00|2297.36|2295.86|2297.78|2296.28|2297.8|2296.3|2297.34|2295.84|0
1638851700000|2021-12-07 04:35:00|2297.79|2296.29|2297.51|2296.01|2298.04|2296.54|2297.51|2296.01|0
1638852000000|2021-12-07 04:40:00|2297.5|2296|2298.19|2296.69|2298.28|2296.78|2297.27|2295.77|0
1638852300000|2021-12-07 04:45:00|2298.16|2296.66|2296.99|2295.49|2298.19|2296.69|2296.99|2295.49|0
1638852600000|2021-12-07 04:50:00|2297.06|2295.56|2297.19|2295.69|2297.41|2295.91|2296.74|2295.24|0
1638852900000|2021-12-07 04:55:00|2297.2|2295.7|2297.59|2296.09|2297.71|2296.21|2297.04|2295.54|0
1638853200000|2021-12-07 05:00:00|2297.55|2296.05|2296.64|2295.14|2297.72|2296.22|2296.39|2294.89|0
1638853500000|2021-12-07 05:05:00|2296.66|2295.16|2297.89|2296.39|2298.1|2296.6|2296.2|2294.7|0
1638853800000|2021-12-07 05:10:00|2297.93|2296.43|2299.07|2297.57|2299.31|2297.81|2297.89|2296.39|0
1638854100000|2021-12-07 05:15:00|2299.06|2297.56|2299.3|2297.8|2299.31|2297.81|2298.63|2297.13|0
1638854400000|2021-12-07 05:20:00|2299.29|2297.79|2299.28|2297.78|2299.52|2298.02|2298.64|2297.14|0
1638854700000|2021-12-07 05:25:00|2299.25|2297.75|2299.34|2297.84|2299.55|2298.05|2299.07|2297.57|0
1638855000000|2021-12-07 05:30:00|2299.33|2297.83|2299.07|2297.57|2299.56|2298.06|2298.87|2297.37|0
1638855300000|2021-12-07 05:35:00|2299.09|2297.59|2299.68|2298.18|2300.1|2298.6|2299.07|2297.57|0
1638855600000|2021-12-07 05:40:00|2299.65|2298.15|2299.99|2298.49|2299.99|2298.49|2299.24|2297.74|0
1638855900000|2021-12-07 05:45:00|2299.98|2298.48|2300.22|2298.72|2300.23|2298.73|2299.04|2297.54|0
1638856200000|2021-12-07 05:50:00|2300.23|2298.73|2300.44|2298.94|2300.58|2299.08|2299.84|2298.34|0
1638856500000|2021-12-07 05:55:00|2300.41|2298.91|2303.07|2301.57|2303.19|2301.69|2300.35|2298.85|0
1638856800000|2021-12-07 06:00:00|2303.06|2301.56|2298.55|2297.05|2303.06|2301.56|2298.09|2296.59|0
1638857100000|2021-12-07 06:05:00|2298.52|2297.02|2299.19|2297.69|2299.59|2298.09|2298.33|2296.83|0
1638857400000|2021-12-07 06:10:00|2299.23|2297.73|2299.47|2297.97|2299.53|2298.03|2299.04|2297.54|0
1638857700000|2021-12-07 06:15:00|2299.44|2297.94|2300.57|2299.07|2300.58|2299.08|2298.93|2297.43|0
1638858000000|2021-12-07 06:20:00|2300.56|2299.06|2300.57|2299.07|2301.48|2299.98|2300.34|2298.84|0
1638858300000|2021-12-07 06:25:00|2300.59|2299.09|2299.65|2298.15|2300.82|2299.32|2299.53|2298.03|0
1638858600000|2021-12-07 06:30:00|2299.66|2298.16|2300.55|2299.05|2300.67|2299.17|2299.44|2297.94|0
1638858900000|2021-12-07 06:35:00|2300.54|2299.04|2300.53|2299.03|2300.78|2299.28|2299.86|2298.36|0
1638859200000|2021-12-07 06:40:00|2300.6|2299.1|2301.17|2299.67|2301.22|2299.72|2300.6|2299.1|0
1638859500000|2021-12-07 06:45:00|2301.19|2299.69|2302.47|2300.97|2302.68|2301.18|2301.15|2299.65|0
1638859800000|2021-12-07 06:50:00|2302.54|2301.04|2302.48|2300.98|2303.11|2301.61|2301.82|2300.32|0
1638860100000|2021-12-07 06:55:00|2302.47|2300.97|2302.8|2301.3|2303.1|2301.6|2302.37|2300.87|0
1638860400000|2021-12-07 07:00:00|2302.66|2301.16|2306.11|2304.61|2306.48|2304.98|2302.38|2300.88|0
1638860700000|2021-12-07 07:05:00|2306.15|2304.65|2307.6|2306.1|2308.54|2307.04|2305.58|2304.08|0
1638861000000|2021-12-07 07:10:00|2307.57|2306.07|2305.77|2304.27|2307.62|2306.12|2305.22|2303.72|0
1638861300000|2021-12-07 07:15:00|2305.81|2304.31|2306.98|2305.48|2307.67|2306.17|2305.45|2303.95|0
1638861600000|2021-12-07 07:20:00|2306.99|2305.49|2305.33|2303.83|2307.32|2305.82|2305.09|2303.59|0
1638861900000|2021-12-07 07:25:00|2305.32|2303.82|2305.28|2303.78|2306.2|2304.7|2304.32|2302.82|0
1638862200000|2021-12-07 07:30:00|2305.27|2303.77|2302.73|2301.33|2305.27|2303.77|2302.48|2301.08|104
1638862500000|2021-12-07 07:35:00|2302.85|2301.45|2304.1|2302.7|2305.1|2303.7|2302.85|2301.45|24
1638862800000|2021-12-07 07:40:00|2303.98|2302.58|2301.98|2300.58|2303.98|2302.58|2300.98|2299.58|18
1638863100000|2021-12-07 07:45:00|2302.1|2300.7|2301.98|2300.58|2302.35|2300.95|2300.98|2299.58|20
1638863400000|2021-12-07 07:50:00|2301.85|2300.45|2304.98|2303.58|2304.98|2303.58|2301.85|2300.45|49
1638863700000|2021-12-07 07:55:00|2305.32|2303.82|2306.46|2304.96|2307.1|2305.6|2303.59|2302.09|0
1638864000000|2021-12-07 08:00:00|2306.6|2305.1|2309.78|2309.28|2311.03|2310.53|2304.03|2303.53|3594
1638864300000|2021-12-07 08:05:00|2309.53|2309.03|2313.28|2312.78|2313.78|2313.28|2306.53|2306.03|2908
1638864600000|2021-12-07 08:10:00|2313.03|2312.53|2312.28|2311.78|2314.03|2313.53|2310.53|2310.03|2442
1638864900000|2021-12-07 08:15:00|2312.4|2311.9|2316.65|2316.15|2316.78|2316.28|2311.65|2311.15|2259
1638865200000|2021-12-07 08:20:00|2316.53|2316.03|2320.03|2319.53|2320.03|2319.53|2315.78|2315.28|2464
1638865500000|2021-12-07 08:25:00|2319.9|2319.4|2322.28|2321.78|2322.53|2322.03|2318.28|2317.78|1785
1638865800000|2021-12-07 08:30:00|2322.53|2322.03|2322.28|2321.78|2323.03|2322.53|2320.78|2320.28|2082
1638866100000|2021-12-07 08:35:00|2322.53|2322.03|2319.78|2319.28|2322.9|2322.4|2318.53|2318.03|2142
1638866400000|2021-12-07 08:40:00|2319.86|2319.36|2321.61|2321.11|2322.11|2321.61|2319.86|2319.36|1469
1638866700000|2021-12-07 08:45:00|2321.73|2321.23|2322.73|2322.23|2325.11|2324.61|2321.61|2321.11|1349
1638867000000|2021-12-07 08:50:00|2322.61|2322.11|2323.86|2323.36|2323.86|2323.36|2321.11|2320.61|1358
1638867300000|2021-12-07 08:55:00|2323.98|2323.48|2323.36|2322.86|2324.61|2324.11|2321.98|2321.48|1370
1638867600000|2021-12-07 09:00:00|2323.48|2322.98|2322.36|2321.86|2325.36|2324.86|2322.23|2321.73|1396
1638867900000|2021-12-07 09:05:00|2322.61|2322.11|2323.11|2322.61|2324.48|2323.98|2322.36|2321.86|1136
1638868200000|2021-12-07 09:10:00|2322.98|2322.48|2321.36|2320.86|2323.11|2322.61|2320.36|2319.86|1318
1638868500000|2021-12-07 09:15:00|2321.61|2321.11|2322.61|2322.11|2323.36|2322.86|2321.36|2320.86|1389
1638868800000|2021-12-07 09:20:00|2322.73|2322.23|2324.36|2323.86|2324.98|2324.48|2322.36|2321.86|600
1638869100000|2021-12-07 09:25:00|2324.23|2323.73|2325.86|2325.36|2326.11|2325.61|2324.11|2323.61|1145
1638869400000|2021-12-07 09:30:00|2325.73|2325.23|2323.48|2322.98|2326.36|2325.86|2323.36|2322.86|1199
1638869700000|2021-12-07 09:35:00|2323.61|2323.11|2323.11|2322.61|2324.86|2324.36|2322.86|2322.36|633
1638870000000|2021-12-07 09:40:00|2322.98|2322.48|2325.11|2324.61|2325.36|2324.86|2322.86|2322.36|624
1638870300000|2021-12-07 09:45:00|2324.98|2324.48|2325.86|2325.36|2326.36|2325.86|2324.36|2323.86|882
1638870600000|2021-12-07 09:50:00|2325.98|2325.48|2325.61|2325.11|2326.23|2325.73|2325.36|2324.86|437
1638870900000|2021-12-07 09:55:00|2325.48|2324.98|2325.48|2324.98|2327.36|2326.86|2325.36|2324.86|796
1638871200000|2021-12-07 10:00:00|2325.61|2325.11|2328.61|2328.11|2328.86|2328.36|2324.61|2324.11|950
1638871500000|2021-12-07 10:05:00|2328.48|2327.98|2325.61|2325.11|2328.86|2328.36|2325.61|2325.11|540
1638871800000|2021-12-07 10:10:00|2325.73|2325.23|2328.61|2328.11|2328.61|2328.11|2325.11|2324.61|715
1638872100000|2021-12-07 10:15:00|2328.86|2328.36|2327.61|2327.11|2329.36|2328.86|2327.61|2327.11|623
1638872400000|2021-12-07 10:20:00|2327.73|2327.23|2326.23|2325.73|2328.36|2327.86|2326.11|2325.61|606
1638872700000|2021-12-07 10:25:00|2326.36|2325.86|2327.98|2327.48|2328.86|2328.36|2326.36|2325.86|494
1638873000000|2021-12-07 10:30:00|2327.86|2327.36|2327.11|2326.61|2328.11|2327.61|2326.61|2326.11|581
1638873300000|2021-12-07 10:35:00|2327.23|2326.73|2328.11|2327.61|2328.48|2327.98|2326.86|2326.36|943
1638873600000|2021-12-07 10:40:00|2327.98|2327.48|2327.36|2326.86|2329.11|2328.61|2326.98|2326.48|649
1638873900000|2021-12-07 10:45:00|2327.11|2326.61|2329.86|2329.36|2329.86|2329.36|2327.11|2326.61|516
1638874200000|2021-12-07 10:50:00|2329.98|2329.48|2329.11|2328.61|2331.36|2330.86|2328.36|2327.86|739
1638874500000|2021-12-07 10:55:00|2329.36|2328.86|2330.36|2329.86|2330.36|2329.86|2328.86|2328.36|360
1638874800000|2021-12-07 11:00:00|2330.23|2329.73|2330.11|2329.61|2331.11|2330.61|2329.11|2328.61|398
1638875100000|2021-12-07 11:05:00|2329.98|2329.48|2329.11|2328.61|2329.98|2329.48|2327.73|2327.23|582
1638875400000|2021-12-07 11:10:00|2328.98|2328.48|2328.36|2327.86|2329.36|2328.86|2327.86|2327.36|436
1638875700000|2021-12-07 11:15:00|2328.61|2328.11|2329.36|2328.86|2329.48|2328.98|2328.61|2328.11|173
1638876000000|2021-12-07 11:20:00|2330.23|2329.73|2329.98|2329.48|2331.11|2330.61|2329.86|2329.36|593
1638876300000|2021-12-07 11:25:00|2329.86|2329.36|2329.86|2329.36|2330.86|2330.36|2329.36|2328.86|507
1638876600000|2021-12-07 11:30:00|2329.61|2329.11|2330.11|2329.61|2330.36|2329.86|2329.11|2328.61|615
1638876900000|2021-12-07 11:35:00|2330.36|2329.86|2332.48|2331.98|2332.61|2332.11|2330.36|2329.86|764
1638877200000|2021-12-07 11:40:00|2332.61|2332.11|2332.36|2331.86|2333.36|2332.86|2332.11|2331.61|535
1638877500000|2021-12-07 11:45:00|2332.48|2331.98|2333.36|2332.86|2333.73|2333.23|2331.86|2331.36|689
1638877800000|2021-12-07 11:50:00|2333.23|2332.73|2333.11|2332.61|2333.73|2333.23|2332.36|2331.86|418
1638878100000|2021-12-07 11:55:00|2333.23|2332.73|2332.86|2332.36|2333.86|2333.36|2332.86|2332.36|501
1638878400000|2021-12-07 12:00:00|2332.61|2332.11|2329.11|2328.61|2333.36|2332.86|2329.11|2328.61|790
1638878700000|2021-12-07 12:05:00|2329.36|2328.86|2330.86|2330.36|2331.11|2330.61|2328.36|2327.86|787
1638879000000|2021-12-07 12:10:00|2330.73|2330.23|2331.48|2330.98|2332.36|2331.86|2330.48|2329.98|973
1638879300000|2021-12-07 12:15:00|2331.61|2331.11|2333.11|2332.61|2333.36|2332.86|2331.61|2331.11|468
1638879600000|2021-12-07 12:20:00|2332.86|2332.36|2331.86|2331.36|2333.11|2332.61|2331.86|2331.36|222
1638879900000|2021-12-07 12:25:00|2331.98|2331.48|2331.61|2331.11|2332.11|2331.61|2331.23|2330.73|287
1638880200000|2021-12-07 12:30:00|2331.73|2331.23|2329.98|2329.48|2331.86|2331.36|2329.61|2329.11|477
1638880500000|2021-12-07 12:35:00|2330.11|2329.61|2329.86|2329.36|2331.11|2330.61|2329.61|2329.11|459
1638880800000|2021-12-07 12:40:00|2329.76|2329.26|2330.01|2329.51|2330.01|2329.51|2329.01|2328.51|422
1638881100000|2021-12-07 12:45:00|2329.88|2329.38|2331.01|2330.51|2331.01|2330.51|2328.76|2328.26|520
1638881400000|2021-12-07 12:50:00|2331.26|2330.76|2331.01|2330.51|2331.76|2331.26|2330.38|2329.88|469
1638881700000|2021-12-07 12:55:00|2331.13|2330.63|2330.01|2329.51|2331.26|2330.76|2329.76|2329.26|404
1638882000000|2021-12-07 13:00:00|2330.26|2329.76|2329.51|2329.01|2331.01|2330.51|2329.38|2328.88|580
1638882300000|2021-12-07 13:05:00|2329.38|2328.88|2330.01|2329.51|2330.13|2329.63|2328.88|2328.38|2770
1638882600000|2021-12-07 13:10:00|2329.88|2329.38|2331.51|2331.01|2331.51|2331.01|2329.76|2329.26|650
1638882900000|2021-12-07 13:15:00|2331.26|2330.76|2330.26|2329.76|2331.26|2330.76|2329.76|2329.26|477
1638883200000|2021-12-07 13:20:00|2330.01|2329.51|2331.51|2331.01|2331.76|2331.26|2330.01|2329.51|583
1638883500000|2021-12-07 13:25:00|2331.26|2330.76|2330.01|2329.51|2332.01|2331.51|2329.51|2329.01|542
1638883800000|2021-12-07 13:30:00|2330.26|2329.76|2329.51|2329.01|2330.26|2329.76|2328.88|2328.38|549
1638884100000|2021-12-07 13:35:00|2329.26|2328.76|2329.76|2329.26|2330.26|2329.76|2328.88|2328.38|693
1638884400000|2021-12-07 13:40:00|2329.63|2329.13|2331.01|2330.51|2331.26|2330.76|2329.26|2328.76|460
1638884700000|2021-12-07 13:45:00|2331.13|2330.63|2333.76|2333.26|2334.01|2333.51|2330.76|2330.26|1059
1638885000000|2021-12-07 13:50:00|2333.88|2333.38|2333.01|2332.51|2334.51|2334.01|2333.01|2332.51|743
1638885300000|2021-12-07 13:55:00|2332.88|2332.38|2332.76|2332.26|2333.76|2333.26|2332.26|2331.76|781
1638885600000|2021-12-07 14:00:00|2332.88|2332.38|2331.01|2330.51|2333.01|2332.51|2330.76|2330.26|617
1638885900000|2021-12-07 14:05:00|2330.88|2330.38|2330.01|2329.51|2330.88|2330.38|2330.01|2329.51|695
1638886200000|2021-12-07 14:10:00|2329.88|2329.38|2328.51|2328.01|2329.88|2329.38|2328.38|2327.88|1159
1638886500000|2021-12-07 14:15:00|2328.76|2328.26|2326.51|2326.01|2328.76|2328.26|2326.51|2326.01|960
1638886800000|2021-12-07 14:20:00|2326.38|2325.88|2326.76|2326.26|2327.26|2326.76|2325.51|2325.01|2362
1638887100000|2021-12-07 14:25:00|2327.01|2326.51|2327.26|2326.76|2327.26|2326.76|2325.63|2325.13|788
1638887400000|2021-12-07 14:30:00|2327.51|2327.01|2329.76|2329.26|2331.88|2331.38|2327.51|2327.01|1806
1638887700000|2021-12-07 14:35:00|2330.01|2329.51|2328.76|2328.26|2332.13|2331.63|2328.26|2327.76|1362
1638888000000|2021-12-07 14:40:00|2329.01|2328.51|2331.01|2330.51|2331.38|2330.88|2328.88|2328.38|1051
1638888300000|2021-12-07 14:45:00|2331.26|2330.76|2332.01|2331.51|2332.51|2332.01|2330.76|2330.26|927
1638888600000|2021-12-07 14:50:00|2332.13|2331.63|2333.51|2333.01|2333.51|2333.01|2332.13|2331.63|1071
1638888900000|2021-12-07 14:55:00|2333.38|2332.88|2335.26|2334.76|2335.51|2335.01|2332.76|2332.26|2905
1638889200000|2021-12-07 15:00:00|2335.51|2335.01|2333.51|2333.01|2336.26|2335.76|2333.01|2332.51|1687
1638889500000|2021-12-07 15:05:00|2333.63|2333.13|2333.76|2333.26|2334.38|2333.88|2332.26|2331.76|1127
1638889800000|2021-12-07 15:10:00|2333.63|2333.13|2332.88|2332.38|2334.25|2333.75|2332.38|2331.88|1532
1638890100000|2021-12-07 15:15:00|2332.75|2332.25|2331.13|2330.63|2333.13|2332.63|2330.88|2330.38|1015
1638890400000|2021-12-07 15:20:00|2331|2330.5|2331.88|2331.38|2332.63|2332.13|2330.5|2330|962
1638890700000|2021-12-07 15:25:00|2332|2331.5|2330.13|2329.63|2332.38|2331.88|2330|2329.5|996
1638891000000|2021-12-07 15:30:00|2330.38|2329.88|2331.38|2330.88|2332.63|2332.13|2330.38|2329.88|1112
1638891300000|2021-12-07 15:35:00|2331.25|2330.75|2332.63|2332.13|2333.13|2332.63|2330.88|2330.38|1117
1638891600000|2021-12-07 15:40:00|2332.5|2332|2334.13|2333.63|2334.88|2334.38|2332.25|2331.75|1237
1638891900000|2021-12-07 15:45:00|2334.38|2333.88|2334.88|2334.38|2335.88|2335.38|2334.38|2333.88|1320
1638892200000|2021-12-07 15:50:00|2335.13|2334.63|2336.63|2336.13|2336.88|2336.38|2335|2334.5|1663
1638892500000|2021-12-07 15:55:00|2336.75|2336.25|2337.88|2337.38|2338.38|2337.88|2336.63|2336.13|1499
1638892800000|2021-12-07 16:00:00|2337.63|2337.13|2336.13|2335.63|2338.63|2338.13|2335.38|2334.88|2177
1638893100000|2021-12-07 16:05:00|2336.38|2335.88|2338.38|2337.88|2339.5|2339|2336.13|2335.63|2536
1638893400000|2021-12-07 16:10:00|2338.63|2338.13|2337.63|2337.13|2339.13|2338.63|2336.88|2336.38|1404
1638893700000|2021-12-07 16:15:00|2337.5|2337|2338.13|2337.63|2339|2338.5|2337.13|2336.63|1795
1638894000000|2021-12-07 16:20:00|2338|2337.5|2339.54|2338.04|2339.58|2338.88|2337.88|2337.38|3047
1638894300000|2021-12-07 16:25:00|2339.76|2338.26|2339.89|2338.39|2340.66|2339.16|2339.03|2337.53|1322
1638894600000|2021-12-07 16:30:00|2339.71|2338.21|2337.58|2336.18|2339.97|2338.47|2335.95|2334.55|484
1638894900000|2021-12-07 16:35:00|2338.08|2336.68|2338.08|2336.68|2338.83|2337.43|2337.33|2335.93|257
1638895200000|2021-12-07 16:40:00|2337.83|2336.43|2337.95|2336.55|2339.45|2338.05|2337.83|2336.43|94
1638895500000|2021-12-07 16:45:00|2338.33|2336.93|2338.08|2336.68|2338.33|2336.93|2338.08|2336.68|6
1638895800000|2021-12-07 16:50:00|2336.95|2335.55|2337.58|2336.18|2337.7|2336.3|2336.58|2335.18|34
1638896100000|2021-12-07 16:55:00|2337.83|2336.43|2336.96|2335.46|2337.83|2336.43|2336.83|2335.43|30
1638896400000|2021-12-07 17:00:00|2337|2335.5|2337.42|2335.92|2337.42|2335.92|2336.7|2335.2|0
1638896700000|2021-12-07 17:05:00|2337.38|2335.88|2338.25|2336.75|2339.59|2338.09|2337.38|2335.88|0
1638897000000|2021-12-07 17:10:00|2338.43|2336.93|2339.2|2337.7|2339.24|2337.74|2338.43|2336.93|0
1638897300000|2021-12-07 17:15:00|2339.24|2337.74|2337.8|2336.3|2339.31|2337.81|2337.36|2335.86|0
1638897600000|2021-12-07 17:20:00|2337.76|2336.26|2338.32|2336.82|2338.61|2337.11|2337.54|2336.04|0
1638897900000|2021-12-07 17:25:00|2338.35|2336.85|2338.28|2336.78|2338.87|2337.37|2337.98|2336.48|0
1638898200000|2021-12-07 17:30:00|2338.32|2336.82|2338.72|2337.22|2338.94|2337.44|2338.03|2336.53|0
1638898500000|2021-12-07 17:35:00|2338.76|2337.26|2339.02|2337.52|2339.34|2337.84|2338.47|2336.97|0
1638898800000|2021-12-07 17:40:00|2339.14|2337.64|2338.95|2337.45|2339.43|2337.93|2338.73|2337.23|0
1638899100000|2021-12-07 17:45:00|2338.91|2337.41|2339.83|2338.33|2339.87|2338.37|2338.91|2337.41|0
1638899400000|2021-12-07 17:50:00|2339.79|2338.29|2340.46|2338.96|2341.16|2339.66|2339.61|2338.11|0
1638899700000|2021-12-07 17:55:00|2340.5|2339|2342.13|2340.63|2342.21|2340.71|2340.46|2338.96|0
1638900000000|2021-12-07 18:00:00|2342.09|2340.59|2340.51|2339.01|2342.09|2340.59|2340.37|2338.87|0
1638900300000|2021-12-07 18:05:00|2340.55|2339.05|2339|2337.5|2341.17|2339.67|2338.96|2337.46|0
1638900600000|2021-12-07 18:10:00|2339.03|2337.53|2338.28|2336.78|2339.21|2337.71|2337.81|2336.31|0
1638900900000|2021-12-07 18:15:00|2338.32|2336.82|2339.76|2338.26|2339.79|2338.29|2338.32|2336.82|0
1638901200000|2021-12-07 18:20:00|2339.57|2338.07|2339.17|2337.67|2339.91|2338.41|2339.17|2337.67|0
1638901500000|2021-12-07 18:25:00|2339.14|2337.64|2339.3|2337.8|2339.47|2337.97|2338.82|2337.32|0
1638901800000|2021-12-07 18:30:00|2339.33|2337.83|2338.24|2336.74|2339.63|2338.13|2338.2|2336.7|0
1638902100000|2021-12-07 18:35:00|2338.26|2336.76|2338.28|2336.78|2338.5|2337|2337.65|2336.15|0
1638902400000|2021-12-07 18:40:00|2338.24|2336.74|2338.47|2336.97|2338.94|2337.44|2338.17|2336.67|0
1638902700000|2021-12-07 18:45:00|2338.43|2336.93|2338.34|2336.84|2338.69|2337.19|2338.01|2336.51|0
1638903000000|2021-12-07 18:50:00|2338.38|2336.88|2338.45|2336.95|2339.15|2337.65|2338.3|2336.8|0
1638903300000|2021-12-07 18:55:00|2338.42|2336.92|2338.12|2336.62|2338.45|2336.95|2337.86|2336.36|0
1638903600000|2021-12-07 19:00:00|2338.16|2336.66|2337.13|2335.63|2338.16|2336.66|2336.5|2335|0
1638903900000|2021-12-07 19:05:00|2337.17|2335.67|2336.58|2335.08|2337.17|2335.67|2336.47|2334.97|0
1638904200000|2021-12-07 19:10:00|2336.55|2335.05|2337.13|2335.63|2337.28|2335.78|2336.43|2334.93|0
1638904500000|2021-12-07 19:15:00|2337.09|2335.59|2336.69|2335.19|2337.17|2335.67|2336.43|2334.93|0
1638904800000|2021-12-07 19:20:00|2336.65|2335.15|2337.09|2335.59|2337.09|2335.59|2336.18|2334.68|0
1638905100000|2021-12-07 19:25:00|2337.06|2335.56|2336.8|2335.3|2337.87|2336.37|2336.69|2335.19|0
1638905400000|2021-12-07 19:30:00|2336.62|2335.12|2336.4|2334.9|2336.8|2335.3|2336.18|2334.68|0
1638905700000|2021-12-07 19:35:00|2336.47|2334.97|2335.47|2333.97|2336.69|2335.19|2335.14|2333.64|0
1638906000000|2021-12-07 19:40:00|2335.51|2334.01|2336.17|2334.67|2336.17|2334.67|2335.17|2333.67|0
1638906300000|2021-12-07 19:45:00|2336.35|2334.85|2336.28|2334.78|2336.65|2335.15|2335.21|2333.71|0
1638906600000|2021-12-07 19:50:00|2336.24|2334.74|2336.87|2335.37|2337.09|2335.59|2335.95|2334.45|0
1638906900000|2021-12-07 19:55:00|2336.83|2335.33|2336.46|2334.96|2337.29|2335.79|2335.91|2334.41|0
1638907200000|2021-12-07 20:00:00|2336.38|2334.88|2336.46|2334.96|2336.72|2335.22|2335.69|2334.19|0
1638907500000|2021-12-07 20:05:00|2336.43|2334.93|2336.1|2334.6|2337.5|2336|2335.85|2334.35|0
1638907800000|2021-12-07 20:10:00|2336.14|2334.64|2335.29|2333.79|2336.18|2334.68|2334.77|2333.27|0
1638908100000|2021-12-07 20:15:00|2335.33|2333.83|2335.11|2333.61|2335.99|2334.49|2335.11|2333.61|0
1638908400000|2021-12-07 20:20:00|2335.14|2333.64|2333.63|2332.13|2335.48|2333.98|2333.63|2332.13|0
1638908700000|2021-12-07 20:25:00|2333.67|2332.17|2332.32|2330.82|2333.96|2332.46|2332.32|2330.82|0
1638909000000|2021-12-07 20:30:00|2332.39|2330.89|2332.49|2330.99|2333.27|2331.77|2332.16|2330.66|0
1638909300000|2021-12-07 20:35:00|2332.56|2331.06|2330.7|2329.2|2332.75|2331.25|2330.63|2329.13|0
1638909600000|2021-12-07 20:40:00|2330.66|2329.16|2331.72|2330.22|2331.72|2330.22|2329.84|2328.34|0
1638909900000|2021-12-07 20:45:00|2331.68|2330.18|2331.69|2330.19|2332.05|2330.55|2330.25|2328.75|0
1638910200000|2021-12-07 20:50:00|2331.87|2330.37|2331.95|2330.45|2332.21|2330.71|2328.96|2327.46|0
1638910500000|2021-12-07 20:55:00|2331.88|2330.38|2335.76|2334.26|2335.84|2334.34|2331.55|2330.05|0
1638910800000|2021-12-07 21:00:00|2335.63|2334.13|2336.09|2334.59|2337.61|2336.11|2335.13|2333.63|0
1638911100000|2021-12-07 21:05:00|2336.11|2334.61|2338.69|2337.19|2339.4|2337.9|2336.09|2334.59|0
1638911400000|2021-12-07 21:10:00|2338.67|2337.17|2338.66|2337.16|2339.33|2337.83|2338.11|2336.61|0
1638911700000|2021-12-07 21:15:00|2338.62|2337.12|2340.69|2339.19|2341.18|2339.68|2338.27|2336.77|0
1638912000000|2021-12-07 21:20:00|2340.68|2339.18|2340.24|2338.74|2340.69|2339.19|2339.9|2338.4|0
1638912300000|2021-12-07 21:25:00|2340.26|2338.76|2340.24|2338.74|2340.68|2339.18|2340.24|2338.74|0
1638912600000|2021-12-07 21:30:00|2340.26|2338.76|2340.81|2339.31|2341.17|2339.67|2340.24|2338.74|0
1638912900000|2021-12-07 21:35:00|2340.83|2339.33|2340.46|2338.96|2340.91|2339.41|2340.46|2338.96|0
1638913200000|2021-12-07 21:40:00|2340.48|2338.98|2341.4|2339.9|2341.4|2339.9|2340.46|2338.96|0
1638913500000|2021-12-07 21:45:00|2341.38|2339.88|2340.94|2339.44|2341.65|2340.15|2340.85|2339.35|0
1638913800000|2021-12-07 21:50:00|2340.93|2339.43|2340.94|2339.44|2341.3|2339.8|2340.85|2339.35|0
1638914100000|2021-12-07 21:55:00|2340.93|2339.43|2340.75|2339.25|2341.07|2339.57|2340.68|2339.18|0
1638914400000|2021-12-07 22:00:00|2340.79|2339.29|2340.76|2339.26|2340.86|2339.36|2340.75|2339.25|0
1638914700000|2021-12-07 22:05:00|2340.8|2339.3|2340.8|2339.3|2340.87|2339.37|2340.76|2339.26|0
1638915000000|2021-12-07 22:10:00|2340.87|2339.37|2340.87|2339.37|2340.87|2339.37|2340.87|2339.37|0
1638915300000|2021-12-07 22:15:00|2340.83|2339.33|2340.83|2339.33|2340.87|2339.37|2340.8|2339.3|0
1638915600000|2021-12-07 22:20:00|2340.76|2339.26|2341.06|2339.56|2341.17|2339.67|2340.76|2339.26|0
1638915900000|2021-12-07 22:25:00|2341.24|2339.74|2341.08|2339.58|2341.24|2339.74|2340.93|2339.43|0
1638916200000|2021-12-07 22:30:00|2340.9|2339.4|2341.08|2339.58|2341.08|2339.58|2340.86|2339.36|0
1638916500000|2021-12-07 22:35:00|2341.07|2339.57|2340.92|2339.42|2341.07|2339.57|2340.89|2339.39|0
1638916800000|2021-12-07 22:40:00|2340.89|2339.39|2340.81|2339.31|2340.92|2339.42|2340.81|2339.31|0
1638917100000|2021-12-07 22:45:00|2340.85|2339.35|2340.85|2339.35|2341.07|2339.57|2340.85|2339.35|0
1638917400000|2021-12-07 22:50:00|2340.92|2339.42|2341.15|2339.65|2341.29|2339.79|2340.89|2339.39|0
1638917700000|2021-12-07 22:55:00|2341.18|2339.68|2341.07|2339.57|2341.26|2339.76|2341.04|2339.54|0
1638918000000|2021-12-07 23:00:00|2341.11|2339.61|2338.02|2336.52|2341.46|2339.96|2337.79|2336.29|0
1638918300000|2021-12-07 23:05:00|2338.1|2336.6|2337.57|2336.07|2338.27|2336.77|2337.53|2336.03|0
1638918600000|2021-12-07 23:10:00|2337.59|2336.09|2337.58|2336.08|2337.75|2336.25|2336.87|2335.37|0
1638918900000|2021-12-07 23:15:00|2337.56|2336.06|2337.93|2336.43|2338.03|2336.53|2337.36|2335.86|0
1638919200000|2021-12-07 23:20:00|2337.91|2336.41|2337.71|2336.21|2338.15|2336.65|2337.1|2335.6|0
1638919500000|2021-12-07 23:25:00|2337.69|2336.19|2337.23|2335.73|2337.71|2336.21|2337.01|2335.51|0
1638919800000|2021-12-07 23:30:00|2337.25|2335.75|2337.23|2335.73|2337.45|2335.95|2337.1|2335.6|0
1638920100000|2021-12-07 23:35:00|2337.22|2335.72|2337.8|2336.3|2338.15|2336.65|2337.1|2335.6|0
1638920400000|2021-12-07 23:40:00|2337.81|2336.31|2337.8|2336.3|2338.15|2336.65|2337.45|2335.95|0
1638920700000|2021-12-07 23:45:00|2337.77|2336.27|2338.03|2336.53|2338.73|2337.23|2337.45|2335.95|0
1638921000000|2021-12-07 23:50:00|2338.02|2336.52|2338.28|2336.78|2338.38|2336.88|2337.71|2336.21|0
1638921300000|2021-12-07 23:55:00|2338.27|2336.77|2337.68|2336.18|2338.51|2337.01|2337.36|2335.86|0
1638921600000|2021-12-08 00:00:00|2337.66|2336.16|2337.03|2335.53|2337.81|2336.31|2336.54|2335.04|0
1638921900000|2021-12-08 00:05:00|2337.02|2335.52|2336.78|2335.28|2337.22|2335.72|2336.3|2334.8|0
1638922200000|2021-12-08 00:10:00|2336.76|2335.26|2334.97|2333.47|2336.76|2335.26|2334.97|2333.47|0
1638922500000|2021-12-08 00:15:00|2334.95|2333.45|2332.18|2330.68|2334.95|2333.45|2331.73|2330.23|0
1638922800000|2021-12-08 00:20:00|2332.22|2330.72|2331.29|2329.79|2333.25|2331.75|2331.05|2329.55|0
1638923100000|2021-12-08 00:25:00|2331.3|2329.8|2334.22|2332.72|2334.22|2332.72|2331.3|2329.8|0
1638923400000|2021-12-08 00:30:00|2334.26|2332.76|2335.62|2334.12|2335.62|2334.12|2334.05|2332.55|0
1638923700000|2021-12-08 00:35:00|2335.61|2334.11|2335.93|2334.43|2336.4|2334.9|2335.39|2333.89|0
1638924000000|2021-12-08 00:40:00|2335.94|2334.44|2338.14|2336.64|2338.36|2336.86|2335.93|2334.43|0
1638924300000|2021-12-08 00:45:00|2338.1|2336.6|2337.96|2336.46|2338.59|2337.09|2337.5|2336|0
1638924600000|2021-12-08 00:50:00|2337.99|2336.49|2339.1|2337.6|2339.72|2338.22|2337.96|2336.46|0
1638924900000|2021-12-08 00:55:00|2339.09|2337.59|2341.63|2340.13|2341.93|2340.43|2338.88|2337.38|0
1638925200000|2021-12-08 01:00:00|2341.56|2340.06|2339.47|2337.97|2341.56|2340.06|2339.02|2337.52|0
1638925500000|2021-12-08 01:05:00|2339.48|2337.98|2339.52|2338.02|2339.6|2338.1|2337.88|2336.38|0
1638925800000|2021-12-08 01:10:00|2339.48|2337.98|2338.78|2337.28|2339.76|2338.26|2338.4|2336.9|0
1638926100000|2021-12-08 01:15:00|2338.77|2337.27|2338.05|2336.55|2338.9|2337.4|2337.47|2335.97|0
1638926400000|2021-12-08 01:20:00|2338.03|2336.53|2336.49|2334.99|2338.03|2336.53|2336.03|2334.53|0
1638926700000|2021-12-08 01:25:00|2336.46|2334.96|2337.03|2335.53|2337.6|2336.1|2336.34|2334.84|0
1638927000000|2021-12-08 01:30:00|2337.04|2335.54|2334.96|2333.46|2337.38|2335.88|2334.05|2332.55|0
1638927300000|2021-12-08 01:35:00|2334.93|2333.43|2335.2|2333.7|2336.74|2335.24|2334.65|2333.15|0
1638927600000|2021-12-08 01:40:00|2335.21|2333.71|2335.57|2334.07|2336.8|2335.3|2334.88|2333.38|0
1638927900000|2021-12-08 01:45:00|2335.6|2334.1|2335.21|2333.71|2336.01|2334.51|2334.67|2333.17|0
1638928200000|2021-12-08 01:50:00|2335.23|2333.73|2335.48|2333.98|2336.59|2335.09|2335.23|2333.73|0
1638928500000|2021-12-08 01:55:00|2335.51|2334.01|2336.27|2334.77|2336.56|2335.06|2335.49|2333.99|0
1638928800000|2021-12-08 02:00:00|2336.31|2334.81|2337.94|2336.44|2338.27|2336.77|2336.26|2334.76|0
1638929100000|2021-12-08 02:05:00|2337.93|2336.43|2337.26|2335.76|2338.26|2336.76|2337.16|2335.66|0
1638929400000|2021-12-08 02:10:00|2337.27|2335.77|2337.98|2336.48|2338.32|2336.82|2336.95|2335.45|0
1638929700000|2021-12-08 02:15:00|2338.02|2336.52|2339.73|2338.23|2340.92|2339.42|2337.76|2336.26|0
1638930000000|2021-12-08 02:20:00|2339.74|2338.24|2339.14|2337.64|2340.28|2338.78|2338.96|2337.46|0
1638930300000|2021-12-08 02:25:00|2339.1|2337.6|2339.2|2337.7|2339.74|2338.24|2338.54|2337.04|0
1638930600000|2021-12-08 02:30:00|2339.23|2337.73|2340.13|2338.63|2340.36|2338.86|2338.23|2336.73|0
1638930900000|2021-12-08 02:35:00|2340.11|2338.61|2340.36|2338.86|2340.85|2339.35|2339.89|2338.39|0
1638931200000|2021-12-08 02:40:00|2340.43|2338.93|2340.59|2339.09|2340.59|2339.09|2339.2|2337.7|0
1638931500000|2021-12-08 02:45:00|2340.52|2339.02|2340.64|2339.14|2341.64|2340.14|2340.15|2338.65|0
1638931800000|2021-12-08 02:50:00|2340.7|2339.2|2339.41|2337.91|2341.08|2339.58|2339.4|2337.9|0
1638932100000|2021-12-08 02:55:00|2339.42|2337.92|2339.42|2337.92|2340.06|2338.56|2339.08|2337.58|0
1638932400000|2021-12-08 03:00:00|2339.46|2337.96|2339.1|2337.6|2339.96|2338.46|2338.4|2336.9|0
1638932700000|2021-12-08 03:05:00|2339.09|2337.59|2339.3|2337.8|2339.39|2337.89|2338.61|2337.11|0
1638933000000|2021-12-08 03:10:00|2339.33|2337.83|2339.08|2337.58|2339.52|2338.02|2338.64|2337.14|0
1638933300000|2021-12-08 03:15:00|2338.96|2337.46|2339.53|2338.03|2340.35|2338.85|2338.88|2337.38|0
1638933600000|2021-12-08 03:20:00|2339.43|2337.93|2339.83|2338.33|2339.83|2338.33|2338.63|2337.13|0
1638933900000|2021-12-08 03:25:00|2339.94|2338.44|2339.14|2337.64|2339.99|2338.49|2338.66|2337.16|0
1638934200000|2021-12-08 03:30:00|2339.17|2337.67|2340.86|2339.36|2340.87|2339.37|2338.84|2337.34|0
1638934500000|2021-12-08 03:35:00|2340.79|2339.29|2340.91|2339.41|2340.93|2339.43|2339.79|2338.29|0
1638934800000|2021-12-08 03:40:00|2340.95|2339.45|2340.91|2339.41|2341.83|2340.33|2340.71|2339.21|0
1638935100000|2021-12-08 03:45:00|2340.95|2339.45|2340.12|2338.62|2341.14|2339.64|2340.03|2338.53|0
1638935400000|2021-12-08 03:50:00|2340.08|2338.58|2340.5|2339|2340.81|2339.31|2340.03|2338.53|0
1638935700000|2021-12-08 03:55:00|2340.38|2338.88|2339.82|2338.32|2340.71|2339.21|2339.61|2338.11|0
1638936000000|2021-12-08 04:00:00|2339.89|2338.39|2340.34|2338.84|2340.59|2339.09|2339.62|2338.12|0
1638936300000|2021-12-08 04:05:00|2340.35|2338.85|2340.47|2338.97|2341.13|2339.63|2340.12|2338.62|0
1638936600000|2021-12-08 04:10:00|2340.5|2339|2341.75|2340.25|2341.97|2340.47|2340.44|2338.94|0
1638936900000|2021-12-08 04:15:00|2341.76|2340.26|2342.49|2340.99|2342.72|2341.22|2341.75|2340.25|0
1638937200000|2021-12-08 04:20:00|2342.5|2341|2342.32|2340.82|2343.27|2341.77|2341.91|2340.41|0
1638937500000|2021-12-08 04:25:00|2342.33|2340.83|2342.11|2340.61|2342.76|2341.26|2341.89|2340.39|0
1638937800000|2021-12-08 04:30:00|2342.12|2340.62|2342.32|2340.82|2342.62|2341.12|2341.69|2340.19|0
1638938100000|2021-12-08 04:35:00|2342.33|2340.83|2341.84|2340.34|2342.33|2340.83|2341.63|2340.13|0
1638938400000|2021-12-08 04:40:00|2341.82|2340.32|2341.62|2340.12|2341.84|2340.34|2341.15|2339.65|0
1638938700000|2021-12-08 04:45:00|2341.58|2340.08|2340.73|2339.23|2341.63|2340.13|2340.73|2339.23|0
1638939000000|2021-12-08 04:50:00|2340.75|2339.25|2338.79|2337.29|2340.95|2339.45|2338.67|2337.17|0
1638939300000|2021-12-08 04:55:00|2338.8|2337.3|2339.87|2338.37|2340.08|2338.58|2338.69|2337.19|0
1638939600000|2021-12-08 05:00:00|2339.9|2338.4|2339.53|2338.03|2340.35|2338.85|2339.31|2337.81|0
1638939900000|2021-12-08 05:05:00|2339.47|2337.97|2337.58|2336.08|2339.47|2337.97|2337.48|2335.98|0
1638940200000|2021-12-08 05:10:00|2337.61|2336.11|2337.48|2335.98|2337.93|2336.43|2336.8|2335.3|0
1638940500000|2021-12-08 05:15:00|2337.44|2335.94|2336.92|2335.42|2337.89|2336.39|2336.8|2335.3|0
1638940800000|2021-12-08 05:20:00|2336.96|2335.46|2336.41|2334.91|2337.17|2335.67|2336.19|2334.69|0
1638941100000|2021-12-08 05:25:00|2336.62|2335.12|2337.83|2336.33|2338.17|2336.67|2336.61|2335.11|0
1638941400000|2021-12-08 05:30:00|2337.74|2336.24|2336.5|2335|2337.74|2336.24|2335.84|2334.34|0
1638941700000|2021-12-08 05:35:00|2336.49|2334.99|2336.77|2335.27|2337.11|2335.61|2336.48|2334.98|0
1638942000000|2021-12-08 05:40:00|2336.76|2335.26|2337.27|2335.77|2337.52|2336.02|2336.75|2335.25|0
1638942300000|2021-12-08 05:45:00|2337.26|2335.76|2337.39|2335.89|2337.59|2336.09|2336.89|2335.39|0
1638942600000|2021-12-08 05:50:00|2337.38|2335.88|2337.45|2335.95|2337.67|2336.17|2336.8|2335.3|0
1638942900000|2021-12-08 05:55:00|2337.52|2336.02|2339.12|2337.62|2339.35|2337.85|2337.46|2335.96|0
1638943200000|2021-12-08 06:00:00|2339.11|2337.61|2339.07|2337.57|2339.37|2337.87|2338.01|2336.51|0
1638943500000|2021-12-08 06:05:00|2339.06|2337.56|2339.14|2337.64|2339.29|2337.79|2338.6|2337.1|0
1638943800000|2021-12-08 06:10:00|2339.26|2337.76|2338.11|2336.61|2339.27|2337.77|2337.89|2336.39|0
1638944100000|2021-12-08 06:15:00|2338.12|2336.62|2338.78|2337.28|2339|2337.5|2338.12|2336.62|0
1638944400000|2021-12-08 06:20:00|2338.8|2337.3|2337.17|2335.67|2339.16|2337.66|2336.78|2335.28|0
1638944700000|2021-12-08 06:25:00|2337.19|2335.69|2338.15|2336.65|2338.21|2336.71|2336.77|2335.27|0
1638945000000|2021-12-08 06:30:00|2338.2|2336.7|2337.26|2335.76|2338.2|2336.7|2336.8|2335.3|0
1638945300000|2021-12-08 06:35:00|2337.15|2335.65|2335.5|2334|2337.23|2335.73|2335.5|2334|0
1638945600000|2021-12-08 06:40:00|2335.49|2333.99|2335.48|2333.98|2335.73|2334.23|2335.06|2333.56|0
1638945900000|2021-12-08 06:45:00|2335.47|2333.97|2336.56|2335.06|2336.87|2335.37|2335.45|2333.95|0
1638946200000|2021-12-08 06:50:00|2336.55|2335.05|2335.69|2334.19|2337.22|2335.72|2335.48|2333.98|0
1638946500000|2021-12-08 06:55:00|2335.7|2334.2|2335.37|2333.87|2336.16|2334.66|2334.66|2333.16|0
1638946800000|2021-12-08 07:00:00|2335.41|2333.91|2334.25|2332.75|2338.31|2336.81|2334.03|2332.53|0
1638947100000|2021-12-08 07:05:00|2334.26|2332.76|2333.29|2331.79|2335.58|2334.08|2333.29|2331.79|0
1638947400000|2021-12-08 07:10:00|2333.3|2331.8|2334.22|2332.72|2334.22|2332.72|2332.64|2331.14|0
1638947700000|2021-12-08 07:15:00|2334.2|2332.7|2333.03|2331.53|2334.43|2332.93|2332.92|2331.42|0
1638948000000|2021-12-08 07:20:00|2332.99|2331.49|2331.87|2330.37|2332.99|2331.49|2331.46|2329.96|0
1638948300000|2021-12-08 07:25:00|2331.85|2330.35|2331.17|2329.67|2331.88|2330.38|2330.47|2328.97|0
1638948600000|2021-12-08 07:30:00|2331.19|2329.69|2333.08|2331.68|2333.45|2332.05|2330.73|2329.23|46
1638948900000|2021-12-08 07:35:00|2333.58|2332.18|2334.08|2332.68|2334.33|2332.93|2333.58|2332.18|32
1638949200000|2021-12-08 07:40:00|2334.33|2332.93|2332.83|2331.43|2335.33|2333.93|2332.83|2331.43|27
1638949500000|2021-12-08 07:45:00|2333.58|2332.18|2334.45|2333.05|2334.45|2333.05|2332.58|2331.18|9
1638949800000|2021-12-08 07:50:00|2334.58|2333.18|2335.33|2333.93|2335.45|2334.05|2334.33|2332.93|14
1638950100000|2021-12-08 07:55:00|2335.29|2333.79|2337.44|2335.94|2337.95|2336.45|2335.29|2333.79|0
1638950400000|2021-12-08 08:00:00|2337.41|2335.91|2332.63|2332.13|2337.48|2335.98|2331.13|2330.63|2877
1638950700000|2021-12-08 08:05:00|2332.5|2332|2337.38|2336.88|2338.38|2337.88|2332.5|2332|1617
1638951000000|2021-12-08 08:10:00|2337.25|2336.75|2336.13|2335.63|2339.88|2339.38|2335.88|2335.38|1716
1638951300000|2021-12-08 08:15:00|2336.38|2335.88|2339.38|2338.88|2339.5|2339|2335.13|2334.63|1775
1638951600000|2021-12-08 08:20:00|2339.13|2338.63|2342.88|2342.38|2342.88|2342.38|2337.88|2337.38|1444
1638951900000|2021-12-08 08:25:00|2343|2342.5|2347.63|2347.13|2347.63|2347.13|2342.38|2341.88|1505
1638952200000|2021-12-08 08:30:00|2347.5|2347|2351.63|2351.13|2351.63|2351.13|2345.88|2345.38|1822
1638952500000|2021-12-08 08:35:00|2351.38|2350.88|2352.13|2351.63|2352.38|2351.88|2349.63|2349.13|1963
1638952800000|2021-12-08 08:40:00|2352.39|2351.89|2352.89|2352.39|2353.39|2352.89|2351.51|2351.01|1473
1638953100000|2021-12-08 08:45:00|2353.14|2352.64|2349.14|2348.64|2353.14|2352.64|2349.01|2348.51|1237
1638953400000|2021-12-08 08:50:00|2349.01|2348.51|2348.26|2347.76|2349.64|2349.14|2347.14|2346.64|1351
1638953700000|2021-12-08 08:55:00|2348.14|2347.64|2350.01|2349.51|2350.39|2349.89|2347.89|2347.39|1218
1638954000000|2021-12-08 09:00:00|2350.14|2349.64|2349.39|2348.89|2350.14|2349.64|2347.64|2347.14|1454
1638954300000|2021-12-08 09:05:00|2349.64|2349.14|2349.39|2348.89|2351.14|2350.64|2347.89|2347.39|1054
1638954600000|2021-12-08 09:10:00|2349.26|2348.76|2348.39|2347.89|2350.51|2350.01|2348.39|2347.89|549
1638954900000|2021-12-08 09:15:00|2348.51|2348.01|2345.51|2345.01|2348.64|2348.14|2345.39|2344.89|779
1638955200000|2021-12-08 09:20:00|2345.64|2345.14|2345.89|2345.39|2346.89|2346.39|2344.39|2343.89|1013
1638955500000|2021-12-08 09:25:00|2346.01|2345.51|2342.89|2342.39|2346.14|2345.64|2342.64|2342.14|604
1638955800000|2021-12-08 09:30:00|2342.76|2342.26|2342.39|2341.89|2343.89|2343.39|2342.39|2341.89|667
1638956100000|2021-12-08 09:35:00|2342.14|2341.64|2344.89|2344.39|2345.39|2344.89|2341.39|2340.89|772
1638956400000|2021-12-08 09:40:00|2345.01|2344.51|2346.39|2345.89|2346.39|2345.89|2345.01|2344.51|831
1638956700000|2021-12-08 09:45:00|2346.26|2345.76|2342.64|2342.14|2346.39|2345.89|2341.89|2341.39|670
1638957000000|2021-12-08 09:50:00|2342.76|2342.26|2341.51|2341.01|2343.89|2343.39|2341.14|2340.64|814
1638957300000|2021-12-08 09:55:00|2341.39|2340.89|2344.39|2343.89|2344.39|2343.89|2341.39|2340.89|693
1638957600000|2021-12-08 10:00:00|2344.14|2343.64|2340.39|2339.89|2344.14|2343.64|2340.39|2339.89|710
1638957900000|2021-12-08 10:05:00|2340.26|2339.76|2341.39|2340.89|2341.64|2341.14|2338.89|2338.39|1194
1638958200000|2021-12-08 10:10:00|2341.14|2340.64|2339.01|2338.51|2341.14|2340.64|2337.64|2337.14|1028
1638958500000|2021-12-08 10:15:00|2339.14|2338.64|2339.39|2338.89|2340.26|2339.76|2337.39|2336.89|966
1638958800000|2021-12-08 10:20:00|2339.51|2339.01|2337.76|2337.26|2340.14|2339.64|2337.39|2336.89|578
1638959100000|2021-12-08 10:25:00|2337.89|2337.39|2336.64|2336.14|2338.14|2337.64|2335.76|2335.26|1017
1638959400000|2021-12-08 10:30:00|2336.89|2336.39|2337.51|2337.01|2337.76|2337.26|2336.14|2335.64|569
1638959700000|2021-12-08 10:35:00|2337.39|2336.89|2335.26|2334.76|2337.39|2336.89|2334.64|2334.14|1096
1638960000000|2021-12-08 10:40:00|2335.39|2334.89|2336.14|2335.64|2337.64|2337.14|2334.01|2333.51|1021
1638960300000|2021-12-08 10:45:00|2336.01|2335.51|2335.64|2335.14|2337.14|2336.64|2334.14|2333.64|787
1638960600000|2021-12-08 10:50:00|2335.76|2335.26|2334.14|2333.64|2336.39|2335.89|2334.14|2333.64|863
1638960900000|2021-12-08 10:55:00|2334.26|2333.76|2332.64|2332.14|2334.89|2334.39|2332.64|2332.14|760
1638961200000|2021-12-08 11:00:00|2332.51|2332.01|2331.39|2330.89|2333.89|2333.39|2331.14|2330.64|895
1638961500000|2021-12-08 11:05:00|2331.14|2330.64|2333.89|2333.39|2333.89|2333.39|2330.39|2329.89|849
1638961800000|2021-12-08 11:10:00|2334.14|2333.64|2335.01|2334.51|2336.76|2336.26|2334.14|2333.64|1125
1638962100000|2021-12-08 11:15:00|2335.14|2334.64|2336.39|2335.89|2336.39|2335.89|2333.64|2333.14|691
1638962400000|2021-12-08 11:20:00|2336.64|2336.14|2335.64|2335.14|2338.64|2338.14|2335.64|2335.14|1083
1638962700000|2021-12-08 11:25:00|2335.51|2335.01|2333.89|2333.39|2336.39|2335.89|2333.64|2333.14|589
1638963000000|2021-12-08 11:30:00|2333.76|2333.26|2332.89|2332.39|2334.64|2334.14|2332.89|2332.39|655
1638963300000|2021-12-08 11:35:00|2333.01|2332.51|2332.14|2331.64|2333.01|2332.51|2331.01|2330.51|948
1638963600000|2021-12-08 11:40:00|2332.01|2331.51|2332.39|2331.89|2332.64|2332.14|2330.64|2330.14|699
1638963900000|2021-12-08 11:45:00|2332.51|2332.01|2338.76|2338.26|2341.89|2341.39|2331.14|2330.64|6664
1638964200000|2021-12-08 11:50:00|2338.64|2338.14|2342.51|2342.01|2343.39|2342.89|2337.26|2336.76|2628
1638964500000|2021-12-08 11:55:00|2342.64|2342.14|2338.39|2337.89|2344.14|2343.64|2337.89|2337.39|1792
1638964800000|2021-12-08 12:00:00|2338.26|2337.76|2337.89|2337.39|2340.89|2340.39|2337.64|2337.14|989
1638965100000|2021-12-08 12:05:00|2337.76|2337.26|2336.26|2335.76|2338.51|2338.01|2335.89|2335.39|883
1638965400000|2021-12-08 12:10:00|2336.14|2335.64|2333.14|2332.64|2336.39|2335.89|2333.14|2332.64|646
1638965700000|2021-12-08 12:15:00|2332.89|2332.39|2332.14|2331.64|2333.14|2332.64|2330.39|2329.89|972
1638966000000|2021-12-08 12:20:00|2332.26|2331.76|2331.26|2330.76|2332.89|2332.39|2330.39|2329.89|1156
1638966300000|2021-12-08 12:25:00|2331.14|2330.64|2332.26|2331.76|2332.39|2331.89|2329.89|2329.39|629
1638966600000|2021-12-08 12:30:00|2332.14|2331.64|2333.39|2332.89|2334.39|2333.89|2331.01|2330.51|544
1638966900000|2021-12-08 12:35:00|2333.51|2333.01|2332.89|2332.39|2333.89|2333.39|2331.51|2331.01|243
1638967200000|2021-12-08 12:40:00|2332.61|2332.11|2330.86|2330.36|2332.86|2332.36|2330.61|2330.11|238
1638967500000|2021-12-08 12:45:00|2330.73|2330.23|2329.61|2329.11|2331.61|2331.11|2329.61|2329.11|449
1638967800000|2021-12-08 12:50:00|2329.73|2329.23|2331.36|2330.86|2331.86|2331.36|2329.48|2328.98|567
1638968100000|2021-12-08 12:55:00|2331.23|2330.73|2332.11|2331.61|2332.36|2331.86|2330.61|2330.11|419
1638968400000|2021-12-08 13:00:00|2332.23|2331.73|2331.86|2331.36|2332.36|2331.86|2331.11|2330.61|93
1638968700000|2021-12-08 13:05:00|2331.61|2331.11|2332.98|2332.48|2332.98|2332.48|2331.48|2330.98|0
1638969000000|2021-12-08 13:10:00|2332.86|2332.36|2334.11|2333.61|2334.11|2333.61|2332.61|2332.11|0
1638969300000|2021-12-08 13:15:00|2334.23|2333.73|2334.23|2333.73|2334.48|2333.98|2333.36|2332.86|0
1638969600000|2021-12-08 13:20:00|2334.11|2333.61|2332.36|2331.86|2334.36|2333.86|2332.11|2331.61|0
1638969900000|2021-12-08 13:25:00|2332.23|2331.73|2332.98|2332.48|2333.86|2333.36|2329.61|2329.11|67902
1638970200000|2021-12-08 13:30:00|2332.86|2332.36|2331.98|2331.48|2333.36|2332.86|2330.86|2330.36|1592
1638970500000|2021-12-08 13:35:00|2331.86|2331.36|2330.23|2329.73|2332.36|2331.86|2330.11|2329.61|294
1638970800000|2021-12-08 13:40:00|2330.11|2329.61|2330.11|2329.61|2330.73|2330.23|2329.61|2329.11|390
1638971100000|2021-12-08 13:45:00|2330.23|2329.73|2330.48|2329.98|2330.61|2330.11|2329.36|2328.86|335
1638971400000|2021-12-08 13:50:00|2330.61|2330.11|2330.86|2330.36|2331.36|2330.86|2330.36|2329.86|278
1638971700000|2021-12-08 13:55:00|2330.73|2330.23|2329.48|2328.98|2330.73|2330.23|2329.11|2328.61|431
1638972000000|2021-12-08 14:00:00|2329.36|2328.86|2328.11|2327.61|2329.61|2329.11|2327.86|2327.36|819
1638972300000|2021-12-08 14:05:00|2328.23|2327.73|2329.98|2329.48|2330.36|2329.86|2328.23|2327.73|381
1638972600000|2021-12-08 14:10:00|2329.86|2329.36|2330.73|2330.23|2331.86|2331.36|2329.86|2329.36|734
1638972900000|2021-12-08 14:15:00|2330.86|2330.36|2330.98|2330.48|2331.86|2331.36|2330.86|2330.36|347
1638973200000|2021-12-08 14:20:00|2330.86|2330.36|2330.98|2330.48|2331.11|2330.61|2329.86|2329.36|484
1638973500000|2021-12-08 14:25:00|2330.86|2330.36|2332.36|2331.86|2332.73|2332.23|2330.61|2330.11|739
1638973800000|2021-12-08 14:30:00|2332.11|2331.61|2328.61|2328.11|2332.36|2331.86|2328.23|2327.73|2012
1638974100000|2021-12-08 14:35:00|2328.48|2327.98|2327.86|2327.36|2328.98|2328.48|2326.61|2326.11|982
1638974400000|2021-12-08 14:40:00|2327.61|2327.11|2329.11|2328.61|2330.61|2330.11|2327.61|2327.11|1106
1638974700000|2021-12-08 14:45:00|2329.23|2328.73|2334.11|2333.61|2334.11|2333.61|2328.61|2328.11|1128
1638975000000|2021-12-08 14:50:00|2333.98|2333.48|2334.98|2334.48|2336.11|2335.61|2333.61|2333.11|1031
1638975300000|2021-12-08 14:55:00|2335.11|2334.61|2335.36|2334.86|2335.61|2335.11|2333.11|2332.61|1450
1638975600000|2021-12-08 15:00:00|2335.11|2334.61|2332.86|2332.36|2336.11|2335.61|2332.61|2332.11|915
1638975900000|2021-12-08 15:05:00|2332.73|2332.23|2329.61|2329.11|2332.73|2332.23|2329.11|2328.61|920
1638976200000|2021-12-08 15:10:00|2329.48|2328.98|2329.61|2329.11|2331.36|2330.86|2328.11|2327.61|892
1638976500000|2021-12-08 15:15:00|2329.73|2329.23|2329.86|2329.36|2331.36|2330.86|2328.86|2328.36|818
1638976800000|2021-12-08 15:20:00|2329.73|2329.23|2329.61|2329.11|2330.86|2330.36|2329.36|2328.86|673
1638977100000|2021-12-08 15:25:00|2329.48|2328.98|2325.11|2324.61|2329.86|2329.36|2325.11|2324.61|857
1638977400000|2021-12-08 15:30:00|2325.23|2324.73|2326.11|2325.61|2327.36|2326.86|2325.23|2324.73|920
1638977700000|2021-12-08 15:35:00|2325.98|2325.48|2324.86|2324.36|2326.48|2325.98|2324.86|2324.36|681
1638978000000|2021-12-08 15:40:00|2324.73|2324.23|2326.23|2325.73|2326.36|2325.86|2324.36|2323.86|906
1638978300000|2021-12-08 15:45:00|2326.11|2325.61|2327.11|2326.61|2327.36|2326.86|2325.11|2324.61|756
1638978600000|2021-12-08 15:50:00|2326.86|2326.36|2325.36|2324.86|2327.11|2326.61|2325.23|2324.73|698
1638978900000|2021-12-08 15:55:00|2325.61|2325.11|2325.11|2324.61|2325.61|2325.11|2324.86|2324.36|694
1638979200000|2021-12-08 16:00:00|2324.98|2324.48|2323.11|2322.61|2325.11|2324.61|2321.86|2321.36|1480
1638979500000|2021-12-08 16:05:00|2322.98|2322.48|2324.36|2323.86|2324.36|2323.86|2321.11|2320.61|732
1638979800000|2021-12-08 16:10:00|2324.11|2323.61|2326.61|2326.11|2326.86|2326.36|2323.61|2323.11|816
1638980100000|2021-12-08 16:15:00|2326.73|2326.23|2327.61|2327.11|2328.11|2327.61|2325.61|2325.11|2825
1638980400000|2021-12-08 16:20:00|2327.86|2327.36|2330.56|2329.06|2331.11|2330.61|2327.61|2327.11|4410
1638980700000|2021-12-08 16:25:00|2330.37|2328.87|2329.4|2327.9|2330.88|2329.38|2329.03|2327.53|958
1638981000000|2021-12-08 16:30:00|2329.18|2327.68|2325.93|2324.53|2329.56|2328.16|2324.81|2323.41|634
1638981300000|2021-12-08 16:35:00|2326.06|2324.66|2325.43|2324.03|2326.06|2324.66|2323.43|2322.03|160
1638981600000|2021-12-08 16:40:00|2325.56|2324.16|2328.06|2326.66|2328.06|2326.66|2325.56|2324.16|170
1638981900000|2021-12-08 16:45:00|2328.18|2326.78|2328.43|2327.03|2328.43|2327.03|2327.81|2326.41|15
1638982200000|2021-12-08 16:50:00|2328.31|2326.91|2328.18|2326.78|2329.43|2328.03|2326.81|2325.41|55
1638982500000|2021-12-08 16:55:00|2328.31|2326.91|2330|2328.5|2330|2328.5|2328.31|2326.91|16
1638982800000|2021-12-08 17:00:00|2329.96|2328.46|2328.93|2327.43|2330.26|2328.76|2328.21|2326.71|0
1638983100000|2021-12-08 17:05:00|2328.96|2327.46|2329.29|2327.79|2330.07|2328.57|2328.12|2326.62|0
1638983400000|2021-12-08 17:10:00|2329.11|2327.61|2330.92|2329.42|2330.96|2329.46|2329.11|2327.61|0
1638983700000|2021-12-08 17:15:00|2330.88|2329.38|2329.56|2328.06|2330.88|2329.38|2329.34|2327.84|0
1638984000000|2021-12-08 17:20:00|2329.6|2328.1|2328.92|2327.42|2329.64|2328.14|2327.94|2326.44|0
1638984300000|2021-12-08 17:25:00|2328.9|2327.4|2328.39|2326.89|2329.16|2327.66|2328.27|2326.77|0
1638984600000|2021-12-08 17:30:00|2328.43|2326.93|2328.91|2327.41|2329.2|2327.7|2328.32|2326.82|0
1638984900000|2021-12-08 17:35:00|2328.93|2327.43|2329.57|2328.07|2329.57|2328.07|2328.54|2327.04|0
1638985200000|2021-12-08 17:40:00|2329.54|2328.04|2330.68|2329.18|2330.77|2329.27|2329.28|2327.78|0
1638985500000|2021-12-08 17:45:00|2330.64|2329.14|2330.39|2328.89|2331.05|2329.55|2330.1|2328.6|0
1638985800000|2021-12-08 17:50:00|2330.36|2328.86|2330.65|2329.15|2330.78|2329.28|2329.84|2328.34|0
1638986100000|2021-12-08 17:55:00|2330.61|2329.11|2329.8|2328.3|2330.61|2329.11|2329.65|2328.15|0
1638986400000|2021-12-08 18:00:00|2329.82|2328.32|2329.65|2328.15|2329.99|2328.49|2329.1|2327.6|0
1638986700000|2021-12-08 18:05:00|2329.69|2328.19|2329.85|2328.35|2330.2|2328.7|2329.1|2327.6|0
1638987000000|2021-12-08 18:10:00|2329.81|2328.31|2329.57|2328.07|2330.05|2328.55|2329.13|2327.63|0
1638987300000|2021-12-08 18:15:00|2329.54|2328.04|2331.05|2329.55|2331.05|2329.55|2329.54|2328.04|0
1638987600000|2021-12-08 18:20:00|2331.01|2329.51|2330.09|2328.59|2331.01|2329.51|2330.01|2328.51|0
1638987900000|2021-12-08 18:25:00|2330.13|2328.63|2330.83|2329.33|2330.83|2329.33|2330.09|2328.59|0
1638988200000|2021-12-08 18:30:00|2330.79|2329.29|2330.48|2328.98|2330.83|2329.33|2329.97|2328.47|0
1638988500000|2021-12-08 18:35:00|2330.5|2329|2331.07|2329.57|2331.37|2329.87|2330.45|2328.95|0
1638988800000|2021-12-08 18:40:00|2330.98|2329.48|2332.25|2330.75|2332.25|2330.75|2330.82|2329.32|0
1638989100000|2021-12-08 18:45:00|2332.22|2330.72|2332.46|2330.96|2332.88|2331.38|2331.92|2330.42|0
1638989400000|2021-12-08 18:50:00|2332.55|2331.05|2332.25|2330.75|2332.58|2331.08|2331.85|2330.35|0
1638989700000|2021-12-08 18:55:00|2332.22|2330.72|2331.66|2330.16|2332.44|2330.94|2331.37|2329.87|0
1638990000000|2021-12-08 19:00:00|2331.84|2330.34|2332.45|2330.95|2332.56|2331.06|2331.47|2329.97|0
1638990300000|2021-12-08 19:05:00|2332.49|2330.99|2331.84|2330.34|2332.71|2331.21|2331.4|2329.9|0
1638990600000|2021-12-08 19:10:00|2331.81|2330.31|2330.96|2329.46|2331.81|2330.31|2330.94|2329.44|0
1638990900000|2021-12-08 19:15:00|2330.94|2329.44|2331.05|2329.55|2331.37|2329.87|2330.11|2328.61|0
1638991200000|2021-12-08 19:20:00|2331.07|2329.57|2331.55|2330.05|2331.55|2330.05|2330.66|2329.16|0
1638991500000|2021-12-08 19:25:00|2331.46|2329.96|2331.83|2330.33|2331.96|2330.46|2331.29|2329.79|0
1638991800000|2021-12-08 19:30:00|2331.92|2330.42|2331.48|2329.98|2332.03|2330.53|2331.15|2329.65|0
1638992100000|2021-12-08 19:35:00|2331.52|2330.02|2331.44|2329.94|2332.07|2330.57|2331.15|2329.65|0
1638992400000|2021-12-08 19:40:00|2331.48|2329.98|2331.52|2330.02|2331.99|2330.49|2331.15|2329.65|0
1638992700000|2021-12-08 19:45:00|2331.55|2330.05|2331.66|2330.16|2332.11|2330.61|2331.22|2329.72|0
1638993000000|2021-12-08 19:50:00|2331.64|2330.14|2332.08|2330.58|2332.18|2330.68|2331.44|2329.94|0
1638993300000|2021-12-08 19:55:00|2332.12|2330.62|2333.62|2332.12|2333.66|2332.16|2332.08|2330.58|0
1638993600000|2021-12-08 20:00:00|2333.59|2332.09|2333.24|2331.74|2333.91|2332.41|2332.69|2331.19|0
1638993900000|2021-12-08 20:05:00|2333.34|2331.84|2333.39|2331.89|2333.94|2332.44|2332.91|2331.41|0
1638994200000|2021-12-08 20:10:00|2333.41|2331.91|2333.7|2332.2|2334.37|2332.87|2333.17|2331.67|0
1638994500000|2021-12-08 20:15:00|2333.74|2332.24|2333.7|2332.2|2334.07|2332.57|2333.46|2331.96|0
1638994800000|2021-12-08 20:20:00|2333.74|2332.24|2335|2333.5|2335.22|2333.72|2333.66|2332.16|0
1638995100000|2021-12-08 20:25:00|2335.04|2333.54|2334.67|2333.17|2335.3|2333.8|2334.52|2333.02|0
1638995400000|2021-12-08 20:30:00|2334.63|2333.13|2334.86|2333.36|2335.19|2333.69|2334.08|2332.58|0
1638995700000|2021-12-08 20:35:00|2334.82|2333.32|2334.4|2332.9|2335.1|2333.6|2334.03|2332.53|0
1638996000000|2021-12-08 20:40:00|2334.44|2332.94|2333.85|2332.35|2335.29|2333.79|2333.63|2332.13|0
1638996300000|2021-12-08 20:45:00|2333.88|2332.38|2335.32|2333.82|2335.32|2333.82|2333.85|2332.35|0
1638996600000|2021-12-08 20:50:00|2335.47|2333.97|2336.35|2334.85|2336.8|2335.3|2335.39|2333.89|0
1638996900000|2021-12-08 20:55:00|2336.39|2334.89|2333.98|2332.48|2336.46|2334.96|2333.08|2331.58|0
1638997200000|2021-12-08 21:00:00|2333.96|2332.46|2334.01|2332.51|2334.81|2333.31|2333.68|2332.18|0
1638997500000|2021-12-08 21:05:00|2334|2332.5|2333.79|2332.29|2334.81|2333.31|2333.57|2332.07|0
1638997800000|2021-12-08 21:10:00|2333.81|2332.31|2334.01|2332.51|2334.59|2333.09|2333.66|2332.16|0
1638998100000|2021-12-08 21:15:00|2334|2332.5|2334.01|2332.51|2334.14|2332.64|2333.79|2332.29|0
1638998400000|2021-12-08 21:20:00|2334.03|2332.53|2334.77|2333.27|2334.81|2333.31|2334.01|2332.51|0
1638998700000|2021-12-08 21:25:00|2334.78|2333.28|2334.53|2333.03|2334.81|2333.31|2334.46|2332.96|0
1638999000000|2021-12-08 21:30:00|2334.55|2333.05|2334.31|2332.81|2334.66|2333.16|2334.21|2332.71|0
1638999300000|2021-12-08 21:35:00|2334.33|2332.83|2334.53|2333.03|2334.66|2333.16|2334.31|2332.81|0
1638999600000|2021-12-08 21:40:00|2334.51|2333.01|2334.31|2332.81|2334.53|2333.03|2334.31|2332.81|0
1638999900000|2021-12-08 21:45:00|2334.33|2332.83|2334.66|2333.16|2334.75|2333.25|2334.33|2332.83|0
1639000200000|2021-12-08 21:50:00|2334.68|2333.18|2334.31|2332.81|2334.88|2333.38|2334.31|2332.81|0
1639000500000|2021-12-08 21:55:00|2334.29|2332.79|2333.8|2332.3|2334.29|2332.79|2333.38|2331.88|0
1639000800000|2021-12-08 22:00:00|2333.72|2332.22|2333.76|2332.26|2333.76|2332.26|2333.67|2332.17|0
1639001100000|2021-12-08 22:05:00|2333.8|2332.3|2333.8|2332.3|2333.83|2332.33|2333.8|2332.3|0
1639001400000|2021-12-08 22:10:00|2333.83|2332.33|2333.83|2332.33|2333.83|2332.33|2333.83|2332.33|0
1639001700000|2021-12-08 22:15:00|2333.68|2332.18|2333.65|2332.15|2333.68|2332.18|2333.65|2332.15|0
1639002000000|2021-12-08 22:20:00|2333.68|2332.18|2333.8|2332.3|2333.87|2332.37|2333.65|2332.15|0
1639002300000|2021-12-08 22:25:00|2333.76|2332.26|2333.8|2332.3|2333.8|2332.3|2333.76|2332.26|0
1639002600000|2021-12-08 22:30:00|2333.72|2332.22|2333.8|2332.3|2333.87|2332.37|2333.72|2332.22|0
1639002900000|2021-12-08 22:35:00|2333.76|2332.26|2333.72|2332.22|2333.76|2332.26|2333.72|2332.22|0
1639003200000|2021-12-08 22:40:00|2333.68|2332.18|2333.76|2332.26|2333.76|2332.26|2333.65|2332.15|0
1639003500000|2021-12-08 22:45:00|2333.72|2332.22|2333.87|2332.37|2333.87|2332.37|2333.72|2332.22|0
1639003800000|2021-12-08 22:50:00|2333.91|2332.41|2333.87|2332.37|2333.98|2332.48|2333.8|2332.3|0
1639004100000|2021-12-08 22:55:00|2333.91|2332.41|2333.87|2332.37|2334.02|2332.52|2333.8|2332.3|0
1639004400000|2021-12-08 23:00:00|2333.85|2332.35|2333.51|2332.01|2334.44|2332.94|2333.51|2332.01|0
1639004700000|2021-12-08 23:05:00|2333.53|2332.03|2333.2|2331.7|2333.64|2332.14|2333.06|2331.56|0
1639005000000|2021-12-08 23:10:00|2333.19|2331.69|2333.64|2332.14|2333.64|2332.14|2333.06|2331.56|0
1639005300000|2021-12-08 23:15:00|2333.66|2332.16|2334.18|2332.68|2334.44|2332.94|2333.66|2332.16|0
1639005600000|2021-12-08 23:20:00|2334.2|2332.7|2334.53|2333.03|2334.75|2333.25|2334.08|2332.58|0
1639005900000|2021-12-08 23:25:00|2334.52|2333.02|2334.07|2332.57|2334.52|2333.02|2333.72|2332.22|0
1639006200000|2021-12-08 23:30:00|2334.09|2332.59|2333.94|2332.44|2334.17|2332.67|2333.5|2332|0
1639006500000|2021-12-08 23:35:00|2333.95|2332.45|2333.85|2332.35|2334.34|2332.84|2333.85|2332.35|0
1639006800000|2021-12-08 23:40:00|2333.86|2332.36|2334.17|2332.67|2334.17|2332.67|2333.85|2332.35|0
1639007100000|2021-12-08 23:45:00|2334.18|2332.68|2333.72|2332.22|2334.3|2332.8|2333.5|2332|0
1639007400000|2021-12-08 23:50:00|2333.57|2332.07|2333.14|2331.64|2333.57|2332.07|2332.79|2331.29|0
1639007700000|2021-12-08 23:55:00|2333.1|2331.6|2333.37|2331.87|2333.5|2332|2332.7|2331.2|0
1639008000000|2021-12-09 00:00:00|2333.36|2331.86|2333.85|2332.35|2333.85|2332.35|2333.05|2331.55|0
1639008300000|2021-12-09 00:05:00|2333.84|2332.34|2332.78|2331.28|2333.85|2332.35|2332.69|2331.19|0
1639008600000|2021-12-09 00:10:00|2332.79|2331.29|2332.78|2331.28|2333.04|2331.54|2332.56|2331.06|0
1639008900000|2021-12-09 00:15:00|2332.76|2331.26|2332.37|2330.87|2333.91|2332.41|2332.08|2330.58|0
1639009200000|2021-12-09 00:20:00|2332.38|2330.88|2332.72|2331.22|2333.06|2331.56|2332.15|2330.65|0
1639009500000|2021-12-09 00:25:00|2332.76|2331.26|2333.74|2332.24|2334.16|2332.66|2332.62|2331.12|0
1639009800000|2021-12-09 00:30:00|2333.73|2332.23|2334.34|2332.84|2334.79|2333.29|2333.73|2332.23|0
1639010100000|2021-12-09 00:35:00|2334.33|2332.83|2333.9|2332.4|2334.58|2333.08|2333.88|2332.38|0
1639010400000|2021-12-09 00:40:00|2333.93|2332.43|2333.48|2331.98|2333.99|2332.49|2333.26|2331.76|0
1639010700000|2021-12-09 00:45:00|2333.45|2331.95|2332.5|2331|2333.48|2331.98|2332.5|2331|0
1639011000000|2021-12-09 00:50:00|2332.54|2331.04|2333.31|2331.81|2333.31|2331.81|2332.28|2330.78|0
1639011300000|2021-12-09 00:55:00|2333.3|2331.8|2332.86|2331.36|2333.3|2331.8|2332.73|2331.23|0
1639011600000|2021-12-09 01:00:00|2332.82|2331.32|2333.73|2332.23|2333.74|2332.24|2332.28|2330.78|0
1639011900000|2021-12-09 01:05:00|2333.74|2332.24|2333.38|2331.88|2333.99|2332.49|2333.08|2331.58|0
1639012200000|2021-12-09 01:10:00|2333.29|2331.79|2334.1|2332.6|2334.33|2332.83|2333.15|2331.65|0
1639012500000|2021-12-09 01:15:00|2334.12|2332.62|2334.55|2333.05|2335.22|2333.72|2334.1|2332.6|0
1639012800000|2021-12-09 01:20:00|2334.54|2333.04|2335.65|2334.15|2335.66|2334.16|2334.33|2332.83|0
1639013100000|2021-12-09 01:25:00|2335.64|2334.14|2335.23|2333.73|2335.75|2334.25|2335.1|2333.6|0
1639013400000|2021-12-09 01:30:00|2335.22|2333.72|2335.41|2333.91|2335.96|2334.46|2334.49|2332.99|0
1639013700000|2021-12-09 01:35:00|2335.48|2333.98|2335.93|2334.43|2337.02|2335.52|2335.48|2333.98|0
1639014000000|2021-12-09 01:40:00|2335.92|2334.42|2336.27|2334.77|2336.39|2334.89|2335.3|2333.8|0
1639014300000|2021-12-09 01:45:00|2336.24|2334.74|2335.83|2334.33|2336.24|2334.74|2335.27|2333.77|0
1639014600000|2021-12-09 01:50:00|2335.86|2334.36|2335.1|2333.6|2336.17|2334.67|2334.66|2333.16|0
1639014900000|2021-12-09 01:55:00|2335.11|2333.61|2335.53|2334.03|2335.55|2334.05|2334.97|2333.47|0
1639015200000|2021-12-09 02:00:00|2335.55|2334.05|2335.66|2334.16|2335.99|2334.49|2335.31|2333.81|0
1639015500000|2021-12-09 02:05:00|2335.7|2334.2|2335.32|2333.82|2336.08|2334.58|2335.1|2333.6|0
1639015800000|2021-12-09 02:10:00|2335.31|2333.81|2335.32|2333.82|2335.55|2334.05|2334.66|2333.16|0
1639016100000|2021-12-09 02:15:00|2335.25|2333.75|2335.43|2333.93|2335.8|2334.3|2335.11|2333.61|0
1639016400000|2021-12-09 02:20:00|2335.39|2333.89|2335.55|2334.05|2335.56|2334.06|2335.11|2333.61|0
1639016700000|2021-12-09 02:25:00|2335.56|2334.06|2337.45|2335.95|2337.45|2335.95|2335.42|2333.92|0
1639017000000|2021-12-09 02:30:00|2337.49|2335.99|2337.32|2335.82|2337.76|2336.26|2336.89|2335.39|0
1639017300000|2021-12-09 02:35:00|2337.25|2335.75|2337.3|2335.8|2337.39|2335.89|2336.89|2335.39|0
1639017600000|2021-12-09 02:40:00|2337.31|2335.81|2337.56|2336.06|2337.67|2336.17|2337.31|2335.81|0
1639017900000|2021-12-09 02:45:00|2337.58|2336.08|2338.59|2337.09|2338.81|2337.31|2337.58|2336.08|0
1639018200000|2021-12-09 02:50:00|2338.62|2337.12|2338.05|2336.55|2338.91|2337.41|2338.03|2336.53|0
1639018500000|2021-12-09 02:55:00|2338.02|2336.52|2338.51|2337.01|2338.75|2337.25|2337.92|2336.42|0
1639018800000|2021-12-09 03:00:00|2338.6|2337.1|2338.29|2336.79|2338.75|2337.25|2338.17|2336.67|0
1639019100000|2021-12-09 03:05:00|2338.26|2336.76|2339.2|2337.7|2339.31|2337.81|2338.17|2336.67|0
1639019400000|2021-12-09 03:10:00|2339.22|2337.72|2339.98|2338.48|2340.12|2338.62|2338.86|2337.36|0
1639019700000|2021-12-09 03:15:00|2339.94|2338.44|2339.21|2337.71|2339.94|2338.44|2339.07|2337.57|0
1639020000000|2021-12-09 03:20:00|2339.22|2337.72|2338.53|2337.03|2339.22|2337.72|2338.29|2336.79|0
1639020300000|2021-12-09 03:25:00|2338.51|2337.01|2338.76|2337.26|2338.87|2337.37|2338.3|2336.8|0
1639020600000|2021-12-09 03:30:00|2338.73|2337.23|2339.52|2338.02|2339.64|2338.14|2338.32|2336.82|0
1639020900000|2021-12-09 03:35:00|2339.51|2338.01|2338.35|2336.85|2339.52|2338.02|2338.26|2336.76|0
1639021200000|2021-12-09 03:40:00|2338.34|2336.84|2337.18|2335.68|2338.46|2336.96|2336.96|2335.46|0
1639021500000|2021-12-09 03:45:00|2337.17|2335.67|2337.18|2335.68|2337.4|2335.9|2336.96|2335.46|0
1639021800000|2021-12-09 03:50:00|2337.19|2335.69|2336.6|2335.1|2337.19|2335.69|2336.29|2334.79|0
1639022100000|2021-12-09 03:55:00|2336.61|2335.11|2333.26|2331.76|2336.62|2335.12|2332.8|2331.3|0
1639022400000|2021-12-09 04:00:00|2333.17|2331.67|2332.98|2331.48|2333.36|2331.86|2331.21|2329.71|0
1639022700000|2021-12-09 04:05:00|2332.95|2331.45|2333.94|2332.44|2334.51|2333.01|2332.69|2331.19|0
1639023000000|2021-12-09 04:10:00|2333.93|2332.43|2333.66|2332.16|2334.49|2332.99|2333.57|2332.07|0
1639023300000|2021-12-09 04:15:00|2333.63|2332.13|2333.81|2332.31|2334.36|2332.86|2333.34|2331.84|0
1639023600000|2021-12-09 04:20:00|2333.77|2332.27|2334.02|2332.52|2334.34|2332.84|2333.59|2332.09|0
1639023900000|2021-12-09 04:25:00|2334|2332.5|2333.43|2331.93|2334|2332.5|2333.12|2331.62|0
1639024200000|2021-12-09 04:30:00|2333.39|2331.89|2333.07|2331.57|2333.54|2332.04|2332.88|2331.38|0
1639024500000|2021-12-09 04:35:00|2333.06|2331.56|2333.02|2331.52|2333.79|2332.29|2332.69|2331.19|0
1639024800000|2021-12-09 04:40:00|2332.98|2331.48|2333.36|2331.86|2333.36|2331.86|2332.25|2330.75|0
1639025100000|2021-12-09 04:45:00|2333.32|2331.82|2332.68|2331.18|2333.37|2331.87|2332.68|2331.18|0
1639025400000|2021-12-09 04:50:00|2332.69|2331.19|2332.16|2330.66|2332.75|2331.25|2332.05|2330.55|0
1639025700000|2021-12-09 04:55:00|2332.12|2330.62|2330.95|2329.45|2332.12|2330.62|2330.72|2329.22|0
1639026000000|2021-12-09 05:00:00|2330.94|2329.44|2332.14|2330.64|2332.27|2330.77|2330.7|2329.2|0
1639026300000|2021-12-09 05:05:00|2332.11|2330.61|2331.68|2330.18|2332.59|2331.09|2331.59|2330.09|0
1639026600000|2021-12-09 05:10:00|2331.72|2330.22|2332.02|2330.52|2332.35|2330.85|2331.67|2330.17|0
1639026900000|2021-12-09 05:15:00|2332.03|2330.53|2331.82|2330.32|2332.34|2330.84|2331.71|2330.21|0
1639027200000|2021-12-09 05:20:00|2331.83|2330.33|2331.74|2330.24|2332.07|2330.57|2331.64|2330.14|0
1639027500000|2021-12-09 05:25:00|2331.77|2330.27|2332.06|2330.56|2332.31|2330.81|2331.62|2330.12|0
1639027800000|2021-12-09 05:30:00|2332.05|2330.55|2332.71|2331.21|2333.03|2331.53|2331.93|2330.43|0
1639028100000|2021-12-09 05:35:00|2332.68|2331.18|2332.73|2331.23|2332.73|2331.23|2332.49|2330.99|0
1639028400000|2021-12-09 05:40:00|2332.77|2331.27|2333.66|2332.16|2333.79|2332.29|2332.51|2331.01|0
1639028700000|2021-12-09 05:45:00|2333.63|2332.13|2333.02|2331.52|2333.66|2332.16|2332.55|2331.05|0
1639029000000|2021-12-09 05:50:00|2333.01|2331.51|2332.31|2330.81|2333.02|2331.52|2331.88|2330.38|0
1639029300000|2021-12-09 05:55:00|2332.17|2330.67|2331.27|2329.77|2332.31|2330.81|2331.18|2329.68|0
1639029600000|2021-12-09 06:00:00|2331.24|2329.74|2330.89|2329.39|2332.13|2330.63|2330.78|2329.28|0
1639029900000|2021-12-09 06:05:00|2330.92|2329.42|2331.99|2330.49|2332.13|2330.63|2330.92|2329.42|0
1639030200000|2021-12-09 06:10:00|2332|2330.5|2331.51|2330.01|2332.58|2331.08|2331.28|2329.78|0
1639030500000|2021-12-09 06:15:00|2331.5|2330|2330.85|2329.35|2331.52|2330.02|2330.85|2329.35|0
1639030800000|2021-12-09 06:20:00|2330.89|2329.39|2331.74|2330.24|2331.74|2330.24|2330.89|2329.39|0
1639031100000|2021-12-09 06:25:00|2331.62|2330.12|2331.76|2330.26|2332.04|2330.54|2331.32|2329.82|0
1639031400000|2021-12-09 06:30:00|2331.77|2330.27|2331.86|2330.36|2332.65|2331.15|2331.76|2330.26|0
1639031700000|2021-12-09 06:35:00|2332.03|2330.53|2333.07|2331.57|2333.08|2331.58|2332.03|2330.53|0
1639032000000|2021-12-09 06:40:00|2333.06|2331.56|2333.71|2332.21|2333.91|2332.41|2333.06|2331.56|0
1639032300000|2021-12-09 06:45:00|2333.78|2332.28|2334.46|2332.96|2334.84|2333.34|2333.78|2332.28|0
1639032600000|2021-12-09 06:50:00|2334.43|2332.93|2333.54|2332.04|2335.05|2333.55|2333.54|2332.04|0
1639032900000|2021-12-09 06:55:00|2333.5|2332|2333.76|2332.26|2333.78|2332.28|2333.11|2331.61|0
1639033200000|2021-12-09 07:00:00|2333.8|2332.3|2334.93|2333.43|2335.28|2333.78|2332.86|2331.36|0
1639033500000|2021-12-09 07:05:00|2334.96|2333.46|2334.6|2333.1|2336.12|2334.62|2334.26|2332.76|0
1639033800000|2021-12-09 07:10:00|2334.59|2333.09|2335.88|2334.38|2335.88|2334.38|2334.59|2333.09|0
1639034100000|2021-12-09 07:15:00|2335.87|2334.37|2336.02|2334.52|2336.66|2335.16|2335|2333.5|0
1639034400000|2021-12-09 07:20:00|2336.06|2334.56|2336.99|2335.49|2337.66|2336.16|2335.91|2334.41|0
1639034700000|2021-12-09 07:25:00|2336.95|2335.45|2337.09|2335.59|2337.72|2336.22|2336.11|2334.61|0
1639035000000|2021-12-09 07:30:00|2337.13|2335.63|2335.06|2333.66|2337.45|2335.95|2335.06|2333.66|27
1639035300000|2021-12-09 07:35:00|2334.93|2333.53|2335.81|2334.41|2337.81|2336.41|2334.68|2333.28|13
1639035600000|2021-12-09 07:40:00|2335.93|2334.53|2337.18|2335.78|2338.06|2336.66|2335.81|2334.41|35
1639035900000|2021-12-09 07:45:00|2337.06|2335.66|2336.93|2335.53|2337.06|2335.66|2336.68|2335.28|1
1639036200000|2021-12-09 07:50:00|2336.68|2335.28|2335.06|2333.66|2336.68|2335.28|2335.06|2333.66|2
1639036500000|2021-12-09 07:55:00|2336.27|2334.77|2336.75|2335.25|2337.18|2335.68|2335.19|2333.69|0
1639036800000|2021-12-09 08:00:00|2336.77|2335.27|2337.48|2336.98|2341.11|2340.61|2336.48|2335.19|3400
1639037100000|2021-12-09 08:05:00|2337.61|2337.11|2335.73|2335.23|2338.11|2337.61|2334.86|2334.36|1679
1639037400000|2021-12-09 08:10:00|2335.86|2335.36|2333.73|2333.23|2335.86|2335.36|2331.61|2331.11|1785
1639037700000|2021-12-09 08:15:00|2333.86|2333.36|2336.86|2336.36|2337.11|2336.61|2333.23|2332.73|1128
1639038000000|2021-12-09 08:20:00|2336.98|2336.48|2337.86|2337.36|2338.11|2337.61|2335.61|2335.11|953
1639038300000|2021-12-09 08:25:00|2337.98|2337.48|2338.36|2337.86|2338.61|2338.11|2336.36|2335.86|771
1639038600000|2021-12-09 08:30:00|2338.23|2337.73|2338.61|2338.11|2339.23|2338.73|2337.36|2336.86|730
1639038900000|2021-12-09 08:35:00|2338.48|2337.98|2337.86|2337.36|2339.23|2338.73|2337.36|2336.86|737
1639039200000|2021-12-09 08:40:00|2337.61|2337.11|2337.95|2337.45|2338.2|2337.7|2336.36|2335.86|574
1639039500000|2021-12-09 08:45:00|2338.07|2337.57|2339.2|2338.7|2339.7|2339.2|2337.95|2337.45|495
1639039800000|2021-12-09 08:50:00|2339.32|2338.82|2338.7|2338.2|2339.45|2338.95|2337.7|2337.2|482
1639040100000|2021-12-09 08:55:00|2338.57|2338.07|2336.95|2336.45|2338.95|2338.45|2336.82|2336.32|399
1639040400000|2021-12-09 09:00:00|2337.07|2336.57|2338.2|2337.7|2339.07|2338.57|2336.95|2336.45|891
1639040700000|2021-12-09 09:05:00|2338.07|2337.57|2335.95|2335.45|2338.2|2337.7|2335.57|2335.07|846
1639041000000|2021-12-09 09:10:00|2336.07|2335.57|2334.59|2334.09|2336.57|2336.07|2334.46|2333.96|457
1639041300000|2021-12-09 09:15:00|2334.71|2334.21|2334.09|2333.59|2335.59|2335.09|2333.34|2332.84|496
1639041600000|2021-12-09 09:20:00|2333.84|2333.34|2335.09|2334.59|2335.21|2334.71|2332.84|2332.34|533
1639041900000|2021-12-09 09:25:00|2334.84|2334.34|2335.09|2334.59|2335.59|2335.09|2334.34|2333.84|440
1639042200000|2021-12-09 09:30:00|2335.21|2334.71|2336.84|2336.34|2337.09|2336.59|2334.84|2334.34|367
1639042500000|2021-12-09 09:35:00|2336.96|2336.46|2334.84|2334.34|2337.59|2337.09|2334.59|2334.09|270
1639042800000|2021-12-09 09:40:00|2334.71|2334.21|2335.09|2334.59|2335.84|2335.34|2334.09|2333.59|213
1639043100000|2021-12-09 09:45:00|2334.96|2334.46|2335.09|2334.59|2335.71|2335.21|2334.59|2334.09|271
1639043400000|2021-12-09 09:50:00|2335.21|2334.71|2334.34|2333.84|2335.34|2334.84|2334.34|2333.84|326
1639043700000|2021-12-09 09:55:00|2334.09|2333.59|2333.09|2332.59|2334.34|2333.84|2332.09|2331.59|757
1639044000000|2021-12-09 10:00:00|2332.96|2332.46|2331.84|2331.34|2333.59|2333.09|2329.84|2329.34|1085
1639044300000|2021-12-09 10:05:00|2331.96|2331.46|2328.71|2328.21|2332.21|2331.71|2328.34|2327.84|1066
1639044600000|2021-12-09 10:10:00|2328.84|2328.34|2328.84|2328.34|2331.34|2330.84|2328.46|2327.96|578
1639044900000|2021-12-09 10:15:00|2328.59|2328.09|2328.46|2327.96|2329.96|2329.46|2328.34|2327.84|514
1639045200000|2021-12-09 10:20:00|2328.59|2328.09|2327.59|2327.09|2329.21|2328.71|2326.59|2326.09|936
1639045500000|2021-12-09 10:25:00|2327.46|2326.96|2328.71|2328.21|2328.71|2328.21|2327.09|2326.59|667
1639045800000|2021-12-09 10:30:00|2328.84|2328.34|2330.09|2329.59|2331.09|2330.59|2328.71|2328.21|461
1639046100000|2021-12-09 10:35:00|2329.96|2329.46|2330.84|2330.34|2331.71|2331.21|2329.34|2328.84|410
1639046400000|2021-12-09 10:40:00|2330.71|2330.21|2331.46|2330.96|2331.46|2330.96|2328.84|2328.34|364
1639046700000|2021-12-09 10:45:00|2331.34|2330.84|2330.84|2330.34|2332.09|2331.59|2330.34|2329.84|244
1639047000000|2021-12-09 10:50:00|2330.96|2330.46|2331.59|2331.09|2332.34|2331.84|2330.59|2330.09|239
1639047300000|2021-12-09 10:55:00|2331.34|2330.84|2330.59|2330.09|2332.34|2331.84|2330.34|2329.84|295
1639047600000|2021-12-09 11:00:00|2330.71|2330.21|2332.09|2331.59|2332.34|2331.84|2330.59|2330.09|296
1639047900000|2021-12-09 11:05:00|2331.96|2331.46|2329.84|2329.34|2332.09|2331.59|2329.84|2329.34|366
1639048200000|2021-12-09 11:10:00|2329.96|2329.46|2326.34|2325.84|2330.59|2330.09|2325.84|2325.34|843
1639048500000|2021-12-09 11:15:00|2326.46|2325.96|2326.09|2325.59|2327.59|2327.09|2325.96|2325.46|768
1639048800000|2021-12-09 11:20:00|2325.96|2325.46|2325.21|2324.71|2327.09|2326.59|2325.09|2324.59|619
1639049100000|2021-12-09 11:25:00|2325.34|2324.84|2325.59|2325.09|2327.34|2326.84|2325.34|2324.84|1019
1639049400000|2021-12-09 11:30:00|2325.46|2324.96|2326.96|2326.46|2327.34|2326.84|2325.34|2324.84|241
1639049700000|2021-12-09 11:35:00|2327.09|2326.59|2324.59|2324.09|2327.09|2326.59|2324.59|2324.09|460
1639050000000|2021-12-09 11:40:00|2324.46|2323.96|2324.59|2324.09|2324.84|2324.34|2323.71|2323.21|631
1639050300000|2021-12-09 11:45:00|2324.71|2324.21|2323.71|2323.21|2325.34|2324.84|2323.46|2322.96|618
1639050600000|2021-12-09 11:50:00|2323.84|2323.34|2323.09|2322.59|2323.96|2323.46|2322.59|2322.09|640
1639050900000|2021-12-09 11:55:00|2323.21|2322.71|2324.34|2323.84|2324.34|2323.84|2323.21|2322.71|319
1639051200000|2021-12-09 12:00:00|2324.59|2324.09|2323.84|2323.34|2325.09|2324.59|2322.34|2321.84|744
1639051500000|2021-12-09 12:05:00|2323.59|2323.09|2324.46|2323.96|2324.59|2324.09|2323.59|2323.09|293
1639051800000|2021-12-09 12:10:00|2324.34|2323.84|2323.34|2322.84|2324.84|2324.34|2323.09|2322.59|274
1639052100000|2021-12-09 12:15:00|2323.46|2322.96|2323.59|2323.09|2324.21|2323.71|2322.34|2321.84|562
1639052400000|2021-12-09 12:20:00|2323.71|2323.21|2322.59|2322.09|2323.84|2323.34|2322.34|2321.84|403
1639052700000|2021-12-09 12:25:00|2322.46|2321.96|2321.34|2320.84|2323.09|2322.59|2321.21|2320.71|507
1639053000000|2021-12-09 12:30:00|2321.59|2321.09|2321.59|2321.09|2322.59|2322.09|2321.09|2320.59|305
1639053300000|2021-12-09 12:35:00|2321.46|2320.96|2321.59|2321.09|2321.71|2321.21|2320.84|2320.34|277
1639053600000|2021-12-09 12:40:00|2321.32|2320.82|2321.19|2320.69|2321.57|2321.07|2320.32|2319.82|274
1639053900000|2021-12-09 12:45:00|2321.07|2320.57|2320.82|2320.32|2321.57|2321.07|2320.32|2319.82|438
1639054200000|2021-12-09 12:50:00|2321.07|2320.57|2320.32|2319.82|2321.57|2321.07|2320.32|2319.82|517
1639054500000|2021-12-09 12:55:00|2320.44|2319.94|2320.57|2320.07|2321.57|2321.07|2320.19|2319.69|361
1639054800000|2021-12-09 13:00:00|2320.69|2320.19|2321.32|2320.82|2321.44|2320.94|2320.57|2320.07|243
1639055100000|2021-12-09 13:05:00|2321.44|2320.94|2321.32|2320.82|2322.07|2321.57|2321.32|2320.82|247
1639055400000|2021-12-09 13:10:00|2321.44|2320.94|2318.69|2318.19|2321.44|2320.94|2318.57|2318.07|524
1639055700000|2021-12-09 13:15:00|2318.82|2318.32|2320.07|2319.57|2320.07|2319.57|2318.82|2318.32|264
1639056000000|2021-12-09 13:20:00|2319.94|2319.44|2319.32|2318.82|2320.07|2319.57|2318.32|2317.82|387
1639056300000|2021-12-09 13:25:00|2319.19|2318.69|2319.94|2319.44|2320.07|2319.57|2318.82|2318.32|259
1639056600000|2021-12-09 13:30:00|2320.07|2319.57|2318.32|2317.82|2321.07|2320.57|2318.07|2317.57|360
1639056900000|2021-12-09 13:35:00|2318.19|2317.69|2318.07|2317.57|2318.57|2318.07|2317.57|2317.07|217
1639057200000|2021-12-09 13:40:00|2317.94|2317.44|2318.82|2318.32|2318.82|2318.32|2317.57|2317.07|208
1639057500000|2021-12-09 13:45:00|2318.69|2318.19|2318.82|2318.32|2319.82|2319.32|2318.32|2317.82|332
1639057800000|2021-12-09 13:50:00|2318.94|2318.44|2318.57|2318.07|2319.07|2318.57|2317.82|2317.32|262
1639058100000|2021-12-09 13:55:00|2318.82|2318.32|2319.57|2319.07|2319.82|2319.32|2318.32|2317.82|208
1639058400000|2021-12-09 14:00:00|2319.82|2319.32|2321.82|2321.32|2322.07|2321.57|2319.82|2319.32|319
1639058700000|2021-12-09 14:05:00|2321.94|2321.44|2322.82|2322.32|2322.82|2322.32|2320.82|2320.32|435
1639059000000|2021-12-09 14:10:00|2322.94|2322.44|2322.94|2322.44|2324.07|2323.57|2322.82|2322.32|342
1639059300000|2021-12-09 14:15:00|2323.07|2322.57|2322.82|2322.32|2323.57|2323.07|2322.69|2322.19|249
1639059600000|2021-12-09 14:20:00|2323.07|2322.57|2322.82|2322.32|2323.32|2322.82|2322.19|2321.69|203
1639059900000|2021-12-09 14:25:00|2322.69|2322.19|2323.07|2322.57|2323.32|2322.82|2322.57|2322.07|201
1639060200000|2021-12-09 14:30:00|2322.82|2322.32|2323.07|2322.57|2323.57|2323.07|2321.44|2320.94|740
1639060500000|2021-12-09 14:35:00|2323.19|2322.69|2322.57|2322.07|2324.07|2323.57|2322.32|2321.82|590
1639060800000|2021-12-09 14:40:00|2322.44|2321.94|2320.32|2319.82|2323.32|2322.82|2320.32|2319.82|560
1639061100000|2021-12-09 14:45:00|2320.57|2320.07|2320.07|2319.57|2321.82|2321.32|2319.82|2319.32|654
1639061400000|2021-12-09 14:50:00|2319.94|2319.44|2318.57|2318.07|2320.69|2320.19|2318.07|2317.57|592
1639061700000|2021-12-09 14:55:00|2318.44|2317.94|2320.07|2319.57|2320.69|2320.19|2318.07|2317.57|720
1639062000000|2021-12-09 15:00:00|2320.32|2319.82|2324.07|2323.57|2324.32|2323.82|2319.82|2319.32|598
1639062300000|2021-12-09 15:05:00|2323.94|2323.44|2322.57|2322.07|2324.07|2323.57|2321.82|2321.32|598
1639062600000|2021-12-09 15:10:00|2322.54|2322.04|2322.79|2322.29|2324.04|2323.54|2322.29|2321.79|504
1639062900000|2021-12-09 15:15:00|2323.04|2322.54|2323.79|2323.29|2324.04|2323.54|2322.79|2322.29|461
1639063200000|2021-12-09 15:20:00|2323.54|2323.04|2323.04|2322.54|2325.29|2324.79|2323.04|2322.54|568
1639063500000|2021-12-09 15:25:00|2323.29|2322.79|2321.66|2321.16|2323.79|2323.29|2321.54|2321.04|844
1639063800000|2021-12-09 15:30:00|2321.79|2321.29|2321.04|2320.54|2322.29|2321.79|2319.54|2319.04|716
1639064100000|2021-12-09 15:35:00|2320.91|2320.41|2319.79|2319.29|2321.04|2320.54|2318.54|2318.04|1140
1639064400000|2021-12-09 15:40:00|2319.66|2319.16|2323.54|2323.04|2323.66|2323.16|2319.04|2318.54|1136
1639064700000|2021-12-09 15:45:00|2323.41|2322.91|2325.54|2325.04|2325.54|2325.04|2323.29|2322.79|907
1639065000000|2021-12-09 15:50:00|2325.41|2324.91|2324.04|2323.54|2325.41|2324.91|2324.04|2323.54|904
1639065300000|2021-12-09 15:55:00|2323.79|2323.29|2325.54|2325.04|2325.54|2325.04|2323.04|2322.54|820
1639065600000|2021-12-09 16:00:00|2325.66|2325.16|2324.79|2324.29|2326.16|2325.66|2324.29|2323.79|1140
1639065900000|2021-12-09 16:05:00|2324.91|2324.41|2326.79|2326.29|2327.29|2326.79|2324.91|2324.41|1111
1639066200000|2021-12-09 16:10:00|2326.91|2326.41|2325.29|2324.79|2327.29|2326.79|2324.29|2323.79|1212
1639066500000|2021-12-09 16:15:00|2324.79|2324.29|2324.54|2324.04|2325.29|2324.79|2323.29|2322.79|1394
1639066800000|2021-12-09 16:20:00|2324.79|2324.29|2324.41|2322.91|2326.04|2325.54|2322.79|2322.29|3604
1639067100000|2021-12-09 16:25:00|2324.59|2323.09|2324.85|2323.35|2325.44|2323.94|2324|2322.5|1750
1639067400000|2021-12-09 16:30:00|2324.67|2323.17|2325.24|2323.84|2326.74|2325.34|2324.56|2323.06|254
1639067700000|2021-12-09 16:35:00|2324.74|2323.34|2324.86|2323.46|2324.99|2323.59|2322.99|2321.59|82
1639068000000|2021-12-09 16:40:00|2324.74|2323.34|2323.61|2322.21|2324.74|2323.34|2323.49|2322.09|3441
1639068300000|2021-12-09 16:45:00|2323.49|2322.09|2322.74|2321.34|2323.61|2322.21|2321.61|2320.21|38
1639068600000|2021-12-09 16:50:00|2322.99|2321.59|2322.49|2321.09|2322.99|2321.59|2322.36|2320.96|5
1639068900000|2021-12-09 16:55:00|2322.36|2320.96|2321.41|2319.91|2322.36|2320.96|2321.24|2319.79|18
1639069200000|2021-12-09 17:00:00|2321.32|2319.82|2320.36|2318.86|2321.99|2320.49|2320.02|2318.52|0
1639069500000|2021-12-09 17:05:00|2320.32|2318.82|2320.66|2319.16|2320.74|2319.24|2319.22|2317.72|0
1639069800000|2021-12-09 17:10:00|2320.48|2318.98|2321.23|2319.73|2321.49|2319.99|2320.11|2318.61|0
1639070100000|2021-12-09 17:15:00|2321.04|2319.54|2320.24|2318.74|2321.6|2320.1|2320.24|2318.74|0
1639070400000|2021-12-09 17:20:00|2320.2|2318.7|2321.58|2320.08|2321.58|2320.08|2320.2|2318.7|0
1639070700000|2021-12-09 17:25:00|2321.54|2320.04|2321.21|2319.71|2321.54|2320.04|2321.1|2319.6|0
1639071000000|2021-12-09 17:30:00|2321.25|2319.75|2321.45|2319.95|2321.65|2320.15|2320.88|2319.38|0
1639071300000|2021-12-09 17:35:00|2321.41|2319.91|2322.84|2321.34|2323.06|2321.56|2321.41|2319.91|0
1639071600000|2021-12-09 17:40:00|2323.02|2321.52|2323.57|2322.07|2323.87|2322.37|2322.34|2320.84|0
1639071900000|2021-12-09 17:45:00|2323.65|2322.15|2324.61|2323.11|2324.68|2323.18|2322.95|2321.45|0
1639072200000|2021-12-09 17:50:00|2324.57|2323.07|2324.61|2323.11|2325.18|2323.68|2324.42|2322.92|0
1639072500000|2021-12-09 17:55:00|2324.65|2323.15|2324.96|2323.46|2325.13|2323.63|2323.91|2322.41|0
1639072800000|2021-12-09 18:00:00|2324.92|2323.42|2323.88|2322.38|2324.92|2323.42|2323.28|2321.78|0
1639073100000|2021-12-09 18:05:00|2323.91|2322.41|2323.93|2322.43|2324.62|2323.12|2323.65|2322.15|0
1639073400000|2021-12-09 18:10:00|2323.84|2322.34|2323.54|2322.04|2324.65|2323.15|2323.43|2321.93|0
1639073700000|2021-12-09 18:15:00|2323.58|2322.08|2324.28|2322.78|2324.62|2323.12|2323.54|2322.04|0
1639074000000|2021-12-09 18:20:00|2324.25|2322.75|2322.77|2321.27|2324.28|2322.78|2322.7|2321.2|0
1639074300000|2021-12-09 18:25:00|2322.81|2321.31|2322.33|2320.83|2323.1|2321.6|2322.2|2320.7|0
1639074600000|2021-12-09 18:30:00|2322.43|2320.93|2323.26|2321.76|2323.52|2322.02|2322.26|2320.76|0
1639074900000|2021-12-09 18:35:00|2323.22|2321.72|2324.33|2322.83|2324.7|2323.2|2322.96|2321.46|0
1639075200000|2021-12-09 18:40:00|2324.37|2322.87|2322.37|2320.87|2324.48|2322.98|2322.15|2320.65|0
1639075500000|2021-12-09 18:45:00|2322.33|2320.83|2321.15|2319.65|2323.04|2321.54|2320.98|2319.48|0
1639075800000|2021-12-09 18:50:00|2321.11|2319.61|2321.49|2319.99|2321.97|2320.47|2320.52|2319.02|0
1639076100000|2021-12-09 18:55:00|2321.58|2320.08|2322.42|2320.92|2323.21|2321.71|2321.49|2319.99|0
1639076400000|2021-12-09 19:00:00|2322.38|2320.88|2322.92|2321.42|2323.42|2321.92|2322.28|2320.78|0
1639076700000|2021-12-09 19:05:00|2322.94|2321.44|2322.94|2321.44|2323.57|2322.07|2322.43|2320.93|0
1639077000000|2021-12-09 19:10:00|2322.92|2321.42|2322.09|2320.59|2323.31|2321.81|2321.5|2320|0
1639077300000|2021-12-09 19:15:00|2322.13|2320.63|2323.01|2321.51|2323.13|2321.63|2321.69|2320.19|0
1639077600000|2021-12-09 19:20:00|2322.83|2321.33|2324.38|2322.88|2324.49|2322.99|2322.79|2321.29|0
1639077900000|2021-12-09 19:25:00|2324.34|2322.84|2321.76|2320.26|2324.42|2322.92|2321.44|2319.94|0
1639078200000|2021-12-09 19:30:00|2321.72|2320.22|2321.5|2320|2322.26|2320.76|2321.13|2319.63|0
1639078500000|2021-12-09 19:35:00|2321.46|2319.96|2320.87|2319.37|2321.5|2320|2320.47|2318.97|0
1639078800000|2021-12-09 19:40:00|2320.84|2319.34|2320.06|2318.56|2321.17|2319.67|2319.52|2318.02|0
1639079100000|2021-12-09 19:45:00|2320.24|2318.74|2320.1|2318.6|2320.72|2319.22|2319.8|2318.3|0
1639079400000|2021-12-09 19:50:00|2320.13|2318.63|2319.01|2317.51|2320.24|2318.74|2318.68|2317.18|0
1639079700000|2021-12-09 19:55:00|2318.98|2317.48|2318.92|2317.42|2319.31|2317.81|2317.93|2316.43|0
1639080000000|2021-12-09 20:00:00|2318.96|2317.46|2319.51|2318.01|2320.85|2319.35|2318.43|2316.93|0
1639080300000|2021-12-09 20:05:00|2319.59|2318.09|2317.48|2315.98|2319.63|2318.13|2317.48|2315.98|0
1639080600000|2021-12-09 20:10:00|2317.52|2316.02|2317.32|2315.82|2318.51|2317.01|2316.47|2314.97|0
1639080900000|2021-12-09 20:15:00|2317.23|2315.73|2316.99|2315.49|2317.66|2316.16|2316.29|2314.79|0
1639081200000|2021-12-09 20:20:00|2316.95|2315.45|2315.71|2314.21|2317.51|2316.01|2315.71|2314.21|0
1639081500000|2021-12-09 20:25:00|2315.73|2314.23|2316.6|2315.1|2317.47|2315.97|2315.38|2313.88|0
1639081800000|2021-12-09 20:30:00|2316.64|2315.14|2317.6|2316.1|2318.26|2316.76|2316.3|2314.8|0
1639082100000|2021-12-09 20:35:00|2317.67|2316.17|2317.98|2316.48|2318.64|2317.14|2316.87|2315.37|0
1639082400000|2021-12-09 20:40:00|2318.05|2316.55|2319.08|2317.58|2319.71|2318.21|2317.39|2315.89|0
1639082700000|2021-12-09 20:45:00|2319.16|2317.66|2319.2|2317.7|2320.34|2318.84|2318.24|2316.74|0
1639083000000|2021-12-09 20:50:00|2319.31|2317.81|2317.98|2316.48|2319.75|2318.25|2317.62|2316.12|0
1639083300000|2021-12-09 20:55:00|2318.16|2316.66|2316.68|2315.18|2318.49|2316.99|2315.93|2314.43|0
1639083600000|2021-12-09 21:00:00|2316.7|2315.2|2316.45|2314.95|2318.19|2316.69|2316.32|2314.82|0
1639083900000|2021-12-09 21:05:00|2316.47|2314.97|2315.29|2313.79|2316.9|2315.4|2315.07|2313.57|0
1639084200000|2021-12-09 21:10:00|2315.33|2313.83|2316.22|2314.72|2316.4|2314.9|2315.29|2313.79|0
1639084500000|2021-12-09 21:15:00|2316.18|2314.68|2315.94|2314.44|2316.44|2314.94|2315.81|2314.31|0
1639084800000|2021-12-09 21:20:00|2315.96|2314.46|2316.38|2314.88|2316.38|2314.88|2315.94|2314.44|0
1639085100000|2021-12-09 21:25:00|2316.37|2314.87|2317.89|2316.39|2317.99|2316.49|2316.25|2314.75|0
1639085400000|2021-12-09 21:30:00|2317.86|2316.36|2317.31|2315.81|2317.99|2316.49|2317.18|2315.68|0
1639085700000|2021-12-09 21:35:00|2317.27|2315.77|2317.31|2315.81|2317.4|2315.9|2317.08|2315.58|0
1639086000000|2021-12-09 21:40:00|2317.34|2315.84|2317.08|2315.58|2317.62|2316.12|2317.08|2315.58|0
1639086300000|2021-12-09 21:45:00|2317.09|2315.59|2317.98|2316.48|2317.98|2316.48|2316.95|2315.45|0
1639086600000|2021-12-09 21:50:00|2317.96|2316.46|2317.88|2316.38|2317.98|2316.48|2317.62|2316.12|0
1639086900000|2021-12-09 21:55:00|2317.9|2316.4|2317.94|2316.44|2318.18|2316.68|2317.75|2316.25|0
1639087200000|2021-12-09 22:00:00|2317.76|2316.26|2317.91|2316.41|2318.06|2316.56|2317.76|2316.26|0
1639087500000|2021-12-09 22:05:00|2317.87|2316.37|2317.91|2316.41|2317.98|2316.48|2317.87|2316.37|0
1639087800000|2021-12-09 22:10:00|2317.94|2316.44|2318.28|2316.78|2318.46|2316.96|2317.94|2316.44|0
1639088100000|2021-12-09 22:15:00|2318.2|2316.7|2318.29|2316.79|2318.32|2316.82|2318.2|2316.7|0
1639088400000|2021-12-09 22:20:00|2318.33|2316.83|2318.36|2316.86|2318.51|2317.01|2318.29|2316.79|0
1639088700000|2021-12-09 22:25:00|2318.33|2316.83|2318.33|2316.83|2318.36|2316.86|2318.33|2316.83|0
1639089000000|2021-12-09 22:30:00|2318.44|2316.94|2318.36|2316.86|2318.44|2316.94|2318.33|2316.83|0
1639089300000|2021-12-09 22:35:00|2318.4|2316.9|2318.44|2316.94|2318.51|2317.01|2318.36|2316.86|0
1639089600000|2021-12-09 22:40:00|2318.4|2316.9|2318.66|2317.16|2318.66|2317.16|2318.36|2316.86|0
1639089900000|2021-12-09 22:45:00|2318.62|2317.12|2318.64|2317.14|2318.74|2317.24|2318.57|2317.07|0
1639090200000|2021-12-09 22:50:00|2318.53|2317.03|2318.46|2316.96|2318.57|2317.07|2318.42|2316.92|0
1639090500000|2021-12-09 22:55:00|2318.42|2316.92|2318.42|2316.92|2318.46|2316.96|2318.42|2316.92|0
1639090800000|2021-12-09 23:00:00|2318.48|2316.98|2319.68|2318.18|2319.68|2318.18|2318.08|2316.58|0
1639091100000|2021-12-09 23:05:00|2319.67|2318.17|2320.21|2318.71|2320.25|2318.75|2319.58|2318.08|0
1639091400000|2021-12-09 23:10:00|2320.22|2318.72|2320.16|2318.66|2320.25|2318.75|2319.94|2318.44|0
1639091700000|2021-12-09 23:15:00|2320.22|2318.72|2319.85|2318.35|2320.61|2319.11|2319.85|2318.35|0
1639092000000|2021-12-09 23:20:00|2319.86|2318.36|2319.68|2318.18|2320.16|2318.66|2319.58|2318.08|0
1639092300000|2021-12-09 23:25:00|2319.7|2318.2|2319.81|2318.31|2319.94|2318.44|2319.41|2317.91|0
1639092600000|2021-12-09 23:30:00|2319.82|2318.32|2320.74|2319.24|2320.96|2319.46|2319.82|2318.32|0
1639092900000|2021-12-09 23:35:00|2320.76|2319.26|2320.96|2319.46|2321.06|2319.56|2320.74|2319.24|0
1639093200000|2021-12-09 23:40:00|2320.94|2319.44|2320.83|2319.33|2321.14|2319.64|2320.74|2319.24|0
1639093500000|2021-12-09 23:45:00|2320.82|2319.32|2320.25|2318.75|2320.83|2319.33|2320.25|2318.75|0
1639093800000|2021-12-09 23:50:00|2320.21|2318.71|2320.16|2318.66|2320.61|2319.11|2320.03|2318.53|0
1639094100000|2021-12-09 23:55:00|2320.18|2318.68|2319.81|2318.31|2320.56|2319.06|2319.81|2318.31|0
1639094400000|2021-12-10 00:00:00|2319.83|2318.33|2319.1|2317.6|2320.61|2319.11|2318.88|2317.38|0
1639094700000|2021-12-10 00:05:00|2319.12|2317.62|2318.83|2317.33|2319.58|2318.08|2318.43|2316.93|0
1639095000000|2021-12-10 00:10:00|2318.82|2317.32|2319.99|2318.49|2319.99|2318.49|2318.13|2316.63|0
1639095300000|2021-12-10 00:15:00|2319.96|2318.46|2317.03|2315.53|2319.96|2318.46|2316.68|2315.18|0
1639095600000|2021-12-10 00:20:00|2316.96|2315.46|2316.67|2315.17|2317.03|2315.53|2316.15|2314.65|0
1639095900000|2021-12-10 00:25:00|2316.65|2315.15|2316.15|2314.65|2317.08|2315.58|2315.93|2314.43|0
1639096200000|2021-12-10 00:30:00|2316.14|2314.64|2315.27|2313.77|2316.14|2314.64|2314.81|2313.31|0
1639096500000|2021-12-10 00:35:00|2315.29|2313.79|2314.85|2313.35|2315.73|2314.23|2314.83|2313.33|0
1639096800000|2021-12-10 00:40:00|2314.84|2313.34|2315.57|2314.07|2315.96|2314.46|2314.47|2312.97|0
1639097100000|2021-12-10 00:45:00|2315.56|2314.06|2315.31|2313.81|2316.14|2314.64|2314.89|2313.39|0
1639097400000|2021-12-10 00:50:00|2315.27|2313.77|2314.65|2313.15|2315.45|2313.95|2314.56|2313.06|0
1639097700000|2021-12-10 00:55:00|2314.69|2313.19|2314.12|2312.62|2314.78|2313.28|2313.44|2311.94|0
1639098000000|2021-12-10 01:00:00|2314.13|2312.63|2313.42|2311.92|2315.31|2313.81|2313.19|2311.69|0
1639098300000|2021-12-10 01:05:00|2313.39|2311.89|2313.99|2312.49|2314.33|2312.83|2313.19|2311.69|0
1639098600000|2021-12-10 01:10:00|2314|2312.5|2313.84|2312.34|2314.59|2313.09|2313.74|2312.24|0
1639098900000|2021-12-10 01:15:00|2313.87|2312.37|2313.68|2312.18|2314.29|2312.79|2313.04|2311.54|0
1639099200000|2021-12-10 01:20:00|2313.65|2312.15|2314.61|2313.11|2314.85|2313.35|2313.55|2312.05|0
1639099500000|2021-12-10 01:25:00|2314.52|2313.02|2315.69|2314.19|2315.69|2314.19|2314.06|2312.56|0
1639099800000|2021-12-10 01:30:00|2315.66|2314.16|2317.87|2316.37|2317.87|2316.37|2315.01|2313.51|0
1639100100000|2021-12-10 01:35:00|2317.83|2316.33|2316.27|2314.77|2317.98|2316.48|2316.27|2314.77|0
1639100400000|2021-12-10 01:40:00|2316.26|2314.76|2317.48|2315.98|2317.48|2315.98|2315.9|2314.4|0
1639100700000|2021-12-10 01:45:00|2317.47|2315.97|2318.04|2316.54|2318.04|2316.54|2317.12|2315.62|0
1639101000000|2021-12-10 01:50:00|2318.03|2316.53|2317.48|2315.98|2318.27|2316.77|2317.47|2315.97|0
1639101300000|2021-12-10 01:55:00|2317.51|2316.01|2317.36|2315.86|2318.24|2316.74|2317.03|2315.53|0
1639101600000|2021-12-10 02:00:00|2317.4|2315.9|2317.74|2316.24|2318.18|2316.68|2317.03|2315.53|0
1639101900000|2021-12-10 02:05:00|2317.81|2316.31|2317.39|2315.89|2317.97|2316.47|2317.29|2315.79|0
1639102200000|2021-12-10 02:10:00|2317.36|2315.86|2317.34|2315.84|2317.36|2315.86|2316.89|2315.39|0
1639102500000|2021-12-10 02:15:00|2317.33|2315.83|2317.52|2316.02|2317.77|2316.27|2317.31|2315.81|0
1639102800000|2021-12-10 02:20:00|2317.45|2315.95|2317.39|2315.89|2317.54|2316.04|2317.09|2315.59|0
1639103100000|2021-12-10 02:25:00|2317.42|2315.92|2317.09|2315.59|2317.54|2316.04|2317.09|2315.59|0
1639103400000|2021-12-10 02:30:00|2317.1|2315.6|2317.12|2315.62|2317.33|2315.83|2316.87|2315.37|0
1639103700000|2021-12-10 02:35:00|2317.1|2315.6|2316.83|2315.33|2317.11|2315.61|2316.6|2315.1|0
1639104000000|2021-12-10 02:40:00|2316.82|2315.32|2316.69|2315.19|2316.83|2315.33|2316.59|2315.09|0
1639104300000|2021-12-10 02:45:00|2316.7|2315.2|2316.84|2315.34|2316.84|2315.34|2316.62|2315.12|0
1639104600000|2021-12-10 02:50:00|2316.85|2315.35|2317.19|2315.69|2317.54|2316.04|2316.85|2315.35|0
1639104900000|2021-12-10 02:55:00|2317.16|2315.66|2317.21|2315.71|2317.33|2315.83|2317.08|2315.58|0
1639105200000|2021-12-10 03:00:00|2317.17|2315.67|2317.58|2316.08|2318.05|2316.55|2317.1|2315.6|0
1639105500000|2021-12-10 03:05:00|2317.56|2316.06|2317.61|2316.11|2317.83|2316.33|2317.4|2315.9|0
1639105800000|2021-12-10 03:10:00|2317.54|2316.04|2317.17|2315.67|2317.61|2316.11|2316.95|2315.45|0
1639106100000|2021-12-10 03:15:00|2317.16|2315.66|2317.81|2316.31|2317.81|2316.31|2316.83|2315.33|0
1639106400000|2021-12-10 03:20:00|2317.78|2316.28|2317.59|2316.09|2317.91|2316.41|2317.37|2315.87|0
1639106700000|2021-12-10 03:25:00|2317.52|2316.02|2318.02|2316.52|2318.13|2316.63|2317.37|2315.87|0
1639107000000|2021-12-10 03:30:00|2318.03|2316.53|2318.02|2316.52|2318.26|2316.76|2317.59|2316.09|0
1639107300000|2021-12-10 03:35:00|2317.99|2316.49|2317.1|2315.6|2317.99|2316.49|2316.7|2315.2|0
1639107600000|2021-12-10 03:40:00|2317.09|2315.59|2316.88|2315.38|2317.1|2315.6|2316.62|2315.12|0
1639107900000|2021-12-10 03:45:00|2316.87|2315.37|2316.29|2314.79|2316.98|2315.48|2316.2|2314.7|0
1639108200000|2021-12-10 03:50:00|2316.26|2314.76|2315.81|2314.31|2316.29|2314.79|2315.77|2314.27|0
1639108500000|2021-12-10 03:55:00|2315.8|2314.3|2315.8|2314.3|2316.03|2314.53|2315.79|2314.29|0
1639108800000|2021-12-10 04:00:00|2315.81|2314.31|2315.59|2314.09|2316.26|2314.76|2315.36|2313.86|0
1639109100000|2021-12-10 04:05:00|2315.62|2314.12|2316.21|2314.71|2316.23|2314.73|2315.57|2314.07|0
1639109400000|2021-12-10 04:10:00|2316.18|2314.68|2315.99|2314.49|2316.23|2314.73|2315.75|2314.25|0
1639109700000|2021-12-10 04:15:00|2315.98|2314.48|2316.07|2314.57|2316.19|2314.69|2315.53|2314.03|0
1639110000000|2021-12-10 04:20:00|2316.1|2314.6|2316.44|2314.94|2316.44|2314.94|2315.98|2314.48|0
1639110300000|2021-12-10 04:25:00|2316.45|2314.95|2317.11|2315.61|2317.32|2315.82|2316.45|2314.95|0
1639110600000|2021-12-10 04:30:00|2317.1|2315.6|2316.64|2315.14|2317.11|2315.61|2316.42|2314.92|0
1639110900000|2021-12-10 04:35:00|2316.65|2315.15|2315.95|2314.45|2316.67|2315.17|2315.94|2314.44|0
1639111200000|2021-12-10 04:40:00|2315.94|2314.44|2316.37|2314.87|2316.47|2314.97|2315.93|2314.43|0
1639111500000|2021-12-10 04:45:00|2316.4|2314.9|2317.12|2315.62|2317.13|2315.63|2316.4|2314.9|0
1639111800000|2021-12-10 04:50:00|2317.16|2315.66|2316.51|2315.01|2317.25|2315.75|2316.39|2314.89|0
1639112100000|2021-12-10 04:55:00|2316.47|2314.97|2315.93|2314.43|2316.51|2315.01|2315.93|2314.43|0
1639112400000|2021-12-10 05:00:00|2315.84|2314.34|2316.32|2314.82|2316.32|2314.82|2315.84|2314.34|0
1639112700000|2021-12-10 05:05:00|2316.31|2314.81|2315.37|2313.87|2316.54|2315.04|2315.37|2313.87|0
1639113000000|2021-12-10 05:10:00|2315.38|2313.88|2315.26|2313.76|2315.41|2313.91|2315.16|2313.66|0
1639113300000|2021-12-10 05:15:00|2315.3|2313.8|2315.19|2313.69|2315.4|2313.9|2314.82|2313.32|0
1639113600000|2021-12-10 05:20:00|2315.2|2313.7|2314.94|2313.44|2315.41|2313.91|2314.92|2313.42|0
1639113900000|2021-12-10 05:25:00|2314.95|2313.45|2315.16|2313.66|2315.26|2313.76|2314.94|2313.44|0
1639114200000|2021-12-10 05:30:00|2315.15|2313.65|2314.7|2313.2|2315.16|2313.66|2314.48|2312.98|0
1639114500000|2021-12-10 05:35:00|2314.69|2313.19|2314.7|2313.2|2314.71|2313.21|2314.36|2312.86|0
1639114800000|2021-12-10 05:40:00|2314.63|2313.13|2311.91|2310.41|2314.71|2313.21|2311.81|2310.31|0
1639115100000|2021-12-10 05:45:00|2311.92|2310.42|2312.26|2310.76|2312.49|2310.99|2311.81|2310.31|0
1639115400000|2021-12-10 05:50:00|2312.27|2310.77|2311.85|2310.35|2312.29|2310.79|2311.83|2310.33|0
1639115700000|2021-12-10 05:55:00|2311.86|2310.36|2311.69|2310.19|2312.08|2310.58|2311.22|2309.72|0
1639116000000|2021-12-10 06:00:00|2311.68|2310.18|2312.4|2310.9|2312.4|2310.9|2311.46|2309.96|0
1639116300000|2021-12-10 06:05:00|2312.39|2310.89|2312.68|2311.18|2312.68|2311.18|2311.96|2310.46|0
1639116600000|2021-12-10 06:10:00|2312.67|2311.17|2313.32|2311.82|2313.32|2311.82|2312.67|2311.17|0
1639116900000|2021-12-10 06:15:00|2313.25|2311.75|2313.14|2311.64|2313.36|2311.86|2312.91|2311.41|0
1639117200000|2021-12-10 06:20:00|2313.15|2311.65|2313.36|2311.86|2313.36|2311.86|2312.91|2311.41|0
1639117500000|2021-12-10 06:25:00|2313.35|2311.85|2312.89|2311.39|2313.35|2311.85|2312.89|2311.39|0
1639117800000|2021-12-10 06:30:00|2312.9|2311.4|2312.68|2311.18|2312.91|2311.41|2312.66|2311.16|0
1639118100000|2021-12-10 06:35:00|2312.67|2311.17|2312.47|2310.97|2312.71|2311.21|2312.26|2310.76|0
1639118400000|2021-12-10 06:40:00|2312.5|2311|2312.66|2311.16|2312.66|2311.16|2312.23|2310.73|0
1639118700000|2021-12-10 06:45:00|2312.68|2311.18|2312.23|2310.73|2312.68|2311.18|2312.23|2310.73|0
1639119000000|2021-12-10 06:50:00|2312.24|2310.74|2312.29|2310.79|2312.66|2311.16|2312.02|2310.52|0
1639119300000|2021-12-10 06:55:00|2312.28|2310.78|2313.3|2311.8|2313.3|2311.8|2312.27|2310.77|0
1639119600000|2021-12-10 07:00:00|2313.26|2311.76|2313.62|2312.12|2314.74|2313.24|2312.76|2311.26|0
1639119900000|2021-12-10 07:05:00|2313.56|2312.06|2311.91|2310.41|2313.56|2312.06|2311.48|2309.98|0
1639120200000|2021-12-10 07:10:00|2311.84|2310.34|2310.87|2309.37|2311.92|2310.42|2309.89|2308.39|0
1639120500000|2021-12-10 07:15:00|2310.88|2309.38|2311.51|2310.01|2312.16|2310.66|2309.78|2308.28|0
1639120800000|2021-12-10 07:20:00|2311.54|2310.04|2312.26|2310.76|2312.68|2311.18|2311.37|2309.87|0
1639121100000|2021-12-10 07:25:00|2312.27|2310.77|2312.44|2310.94|2313.11|2311.61|2312.26|2310.76|0
1639121400000|2021-12-10 07:30:00|2312.37|2310.87|2313.99|2312.59|2318.86|2317.46|2311.8|2310.3|38
1639121700000|2021-12-10 07:35:00|2313.74|2312.34|2312.74|2311.34|2313.99|2312.59|2312.74|2311.34|25
1639122000000|2021-12-10 07:40:00|2312.99|2311.59|2312.49|2311.09|2313.11|2311.71|2311.99|2310.59|36
1639122300000|2021-12-10 07:45:00|2312.61|2311.21|2312.99|2311.59|2312.99|2311.59|2312.24|2310.84|13
1639122600000|2021-12-10 07:50:00|2312.86|2311.46|2312.86|2311.46|2312.86|2311.46|2312.74|2311.34|7
1639122900000|2021-12-10 07:55:00|2313.11|2311.61|2312.87|2311.37|2314.2|2312.7|2312.42|2310.92|12
1639123200000|2021-12-10 08:00:00|2312.94|2311.44|2316.29|2315.79|2316.54|2316.04|2308.04|2307.54|2036
1639123500000|2021-12-10 08:05:00|2316.16|2315.66|2316.29|2315.79|2319.16|2318.66|2315.41|2314.91|1659
1639123800000|2021-12-10 08:10:00|2316.41|2315.91|2313.29|2312.79|2316.54|2316.04|2312.79|2312.29|1760
1639124100000|2021-12-10 08:15:00|2313.16|2312.66|2313.04|2312.54|2313.54|2313.04|2310.79|2310.29|1518
1639124400000|2021-12-10 08:20:00|2313.16|2312.66|2311.79|2311.29|2313.79|2313.29|2311.54|2311.04|982
1639124700000|2021-12-10 08:25:00|2311.91|2311.41|2313.04|2312.54|2313.54|2313.04|2311.04|2310.54|1346
1639125000000|2021-12-10 08:30:00|2312.91|2312.41|2314.04|2313.54|2314.54|2314.04|2312.41|2311.91|1100
1639125300000|2021-12-10 08:35:00|2313.91|2313.41|2315.91|2315.41|2316.29|2315.79|2313.54|2313.04|812
1639125600000|2021-12-10 08:40:00|2316.03|2315.53|2315.41|2314.91|2316.16|2315.66|2314.53|2314.03|562
1639125900000|2021-12-10 08:45:00|2315.28|2314.78|2315.66|2315.16|2317.16|2316.66|2315.16|2314.66|635
1639126200000|2021-12-10 08:50:00|2315.41|2314.91|2315.91|2315.41|2317.28|2316.78|2315.41|2314.91|577
1639126500000|2021-12-10 08:55:00|2316.03|2315.53|2315.16|2314.66|2316.91|2316.41|2314.16|2313.66|685
1639126800000|2021-12-10 09:00:00|2314.91|2314.41|2312.91|2312.41|2315.91|2315.41|2312.91|2312.41|717
1639127100000|2021-12-10 09:05:00|2312.78|2312.28|2312.41|2311.91|2313.41|2312.91|2311.41|2310.91|853
1639127400000|2021-12-10 09:10:00|2312.53|2312.03|2312.03|2311.53|2313.66|2313.16|2311.41|2310.91|709
1639127700000|2021-12-10 09:15:00|2311.91|2311.41|2312.16|2311.66|2312.66|2312.16|2311.16|2310.66|517
1639128000000|2021-12-10 09:20:00|2312.28|2311.78|2311.41|2310.91|2313.16|2312.66|2311.41|2310.91|466
1639128300000|2021-12-10 09:25:00|2311.53|2311.03|2309.53|2309.03|2311.66|2311.16|2308.78|2308.28|635
1639128600000|2021-12-10 09:30:00|2309.66|2309.16|2311.91|2311.41|2312.16|2311.66|2309.16|2308.66|680
1639128900000|2021-12-10 09:35:00|2311.78|2311.28|2312.41|2311.91|2313.16|2312.66|2311.16|2310.66|469
1639129200000|2021-12-10 09:40:00|2312.16|2311.66|2312.41|2311.91|2312.66|2312.16|2311.41|2310.91|332
1639129500000|2021-12-10 09:45:00|2312.53|2312.03|2312.91|2312.41|2313.16|2312.66|2311.41|2310.91|690
1639129800000|2021-12-10 09:50:00|2313.03|2312.53|2312.91|2312.41|2314.16|2313.66|2312.41|2311.91|713
1639130100000|2021-12-10 09:55:00|2313.03|2312.53|2314.16|2313.66|2314.41|2313.91|2311.91|2311.41|366
1639130400000|2021-12-10 10:00:00|2314.28|2313.78|2313.41|2312.91|2314.66|2314.16|2313.41|2312.91|440
1639130700000|2021-12-10 10:05:00|2313.53|2313.03|2315.28|2314.78|2315.41|2314.91|2312.91|2312.41|406
1639131000000|2021-12-10 10:10:00|2315.41|2314.91|2315.41|2314.91|2316.41|2315.91|2314.41|2313.91|699
1639131300000|2021-12-10 10:15:00|2315.28|2314.78|2315.16|2314.66|2316.16|2315.66|2314.66|2314.16|397
1639131600000|2021-12-10 10:20:00|2315.28|2314.78|2315.66|2315.16|2316.78|2316.28|2315.16|2314.66|266
1639131900000|2021-12-10 10:25:00|2315.78|2315.28|2316.41|2315.91|2316.78|2316.28|2314.91|2314.41|235
1639132200000|2021-12-10 10:30:00|2316.66|2316.16|2317.53|2317.03|2317.66|2317.16|2315.91|2315.41|335
1639132500000|2021-12-10 10:35:00|2317.41|2316.91|2317.41|2316.91|2318.41|2317.91|2316.91|2316.41|273
1639132800000|2021-12-10 10:40:00|2317.28|2316.78|2317.28|2316.78|2317.66|2317.16|2316.16|2315.66|227
1639133100000|2021-12-10 10:45:00|2317.16|2316.66|2318.53|2318.03|2318.78|2318.28|2317.16|2316.66|217
1639133400000|2021-12-10 10:50:00|2318.41|2317.91|2318.91|2318.41|2319.16|2318.66|2317.16|2316.66|203
1639133700000|2021-12-10 10:55:00|2319.03|2318.53|2318.66|2318.16|2319.16|2318.66|2317.66|2317.16|355
1639134000000|2021-12-10 11:00:00|2318.53|2318.03|2319.91|2319.41|2319.91|2319.41|2318.16|2317.66|254
1639134300000|2021-12-10 11:05:00|2319.78|2319.28|2321.66|2321.16|2321.91|2321.41|2319.66|2319.16|499
1639134600000|2021-12-10 11:10:00|2321.78|2321.28|2320.41|2319.91|2321.78|2321.28|2319.91|2319.41|296
1639134900000|2021-12-10 11:15:00|2320.16|2319.66|2319.41|2318.91|2320.41|2319.91|2319.03|2318.53|280
1639135200000|2021-12-10 11:20:00|2319.16|2318.66|2318.91|2318.41|2319.66|2319.16|2318.16|2317.66|362
1639135500000|2021-12-10 11:25:00|2318.78|2318.28|2320.41|2319.91|2320.66|2320.16|2318.41|2317.91|406
1639135800000|2021-12-10 11:30:00|2320.66|2320.16|2319.66|2319.16|2320.66|2320.16|2318.78|2318.28|434
1639136100000|2021-12-10 11:35:00|2319.91|2319.41|2320.16|2319.66|2321.03|2320.53|2319.41|2318.91|531
1639136400000|2021-12-10 11:40:00|2320.28|2319.78|2320.53|2320.03|2321.28|2320.78|2319.91|2319.41|452
1639136700000|2021-12-10 11:45:00|2320.41|2319.91|2321.66|2321.16|2321.66|2321.16|2320.16|2319.66|298
1639137000000|2021-12-10 11:50:00|2321.53|2321.03|2321.66|2321.16|2322.41|2321.91|2321.16|2320.66|323
1639137300000|2021-12-10 11:55:00|2321.53|2321.03|2321.41|2320.91|2322.16|2321.66|2320.41|2319.91|434
1639137600000|2021-12-10 12:00:00|2321.28|2320.78|2320.16|2319.66|2321.41|2320.91|2319.91|2319.41|1615
1639137900000|2021-12-10 12:05:00|2320.03|2319.53|2318.16|2317.66|2320.03|2319.53|2317.91|2317.41|784
1639138200000|2021-12-10 12:10:00|2318.28|2317.78|2318.66|2318.16|2318.91|2318.41|2318.16|2317.66|2377
1639138500000|2021-12-10 12:15:00|2318.78|2318.28|2319.53|2319.03|2320.16|2319.66|2318.41|2317.91|311
1639138800000|2021-12-10 12:20:00|2319.66|2319.16|2319.28|2318.78|2319.66|2319.16|2318.91|2318.41|321
1639139100000|2021-12-10 12:25:00|2319.41|2318.91|2320.41|2319.91|2320.53|2320.03|2318.91|2318.41|363
1639139400000|2021-12-10 12:30:00|2320.53|2320.03|2319.41|2318.91|2320.66|2320.16|2319.16|2318.66|210
1639139700000|2021-12-10 12:35:00|2319.53|2319.03|2318.91|2318.41|2319.66|2319.16|2318.66|2318.16|242
1639140000000|2021-12-10 12:40:00|2318.75|2318.25|2318.25|2317.75|2319|2318.5|2318|2317.5|254
1639140300000|2021-12-10 12:45:00|2318|2317.5|2317.37|2316.87|2318.25|2317.75|2317.25|2316.75|257
1639140600000|2021-12-10 12:50:00|2317.5|2317|2317.25|2316.75|2317.75|2317.25|2317|2316.5|221
1639140900000|2021-12-10 12:55:00|2317.12|2316.62|2317.62|2317.12|2317.75|2317.25|2316.5|2316|308
1639141200000|2021-12-10 13:00:00|2317.5|2317|2317.25|2316.75|2318|2317.5|2317|2316.5|243
1639141500000|2021-12-10 13:05:00|2317.37|2316.87|2316.25|2315.75|2317.5|2317|2316|2315.5|540
1639141800000|2021-12-10 13:10:00|2316.37|2315.87|2316.75|2316.25|2316.75|2316.25|2315.75|2315.25|672
1639142100000|2021-12-10 13:15:00|2317|2316.5|2318.25|2317.75|2318.25|2317.75|2316.75|2316.25|687
1639142400000|2021-12-10 13:20:00|2318.12|2317.62|2317.5|2317|2318.12|2317.62|2316.75|2316.25|444
1639142700000|2021-12-10 13:25:00|2317.37|2316.87|2317.75|2317.25|2318|2317.5|2317.25|2316.75|247
1639143000000|2021-12-10 13:30:00|2317.87|2317.37|2325|2324.5|2325|2324.5|2315.62|2315.12|2031
1639143300000|2021-12-10 13:35:00|2324.87|2324.37|2326.5|2326|2327|2326.5|2324.25|2323.75|1064
1639143600000|2021-12-10 13:40:00|2326.37|2325.87|2327.75|2327.25|2327.75|2327.25|2324.75|2324.25|1224
1639143900000|2021-12-10 13:45:00|2327.62|2327.12|2325.5|2325|2327.75|2327.25|2324|2323.5|944
1639144200000|2021-12-10 13:50:00|2325.37|2324.87|2325.75|2325.25|2326.75|2326.25|2325.25|2324.75|280
1639144500000|2021-12-10 13:55:00|2325.87|2325.37|2325.75|2325.25|2326|2325.5|2324.5|2324|399
1639144800000|2021-12-10 14:00:00|2326|2325.5|2324.5|2324|2326.25|2325.75|2324.5|2324|456
1639145100000|2021-12-10 14:05:00|2324.62|2324.12|2324|2323.5|2325.5|2325|2323.75|2323.25|472
1639145400000|2021-12-10 14:10:00|2324.12|2323.62|2324|2323.5|2325.12|2324.62|2324|2323.5|337
1639145700000|2021-12-10 14:15:00|2324.12|2323.62|2324.75|2324.25|2324.75|2324.25|2323.75|2323.25|191
1639146000000|2021-12-10 14:20:00|2324.62|2324.12|2325.75|2325.25|2326.5|2326|2324.25|2323.75|403
1639146300000|2021-12-10 14:25:00|2325.62|2325.12|2326|2325.5|2326|2325.5|2325|2324.5|2424
1639146600000|2021-12-10 14:30:00|2325.75|2325.25|2327.62|2327.12|2328|2327.5|2325.25|2324.75|887
1639146900000|2021-12-10 14:35:00|2327.75|2327.25|2328.5|2328|2329.37|2328.87|2326|2325.5|855
1639147200000|2021-12-10 14:40:00|2328.62|2328.12|2327.25|2326.75|2329|2328.5|2326.62|2326.12|844
1639147500000|2021-12-10 14:45:00|2327.37|2326.87|2321.75|2321.25|2327.87|2327.37|2321.12|2320.62|1357
1639147800000|2021-12-10 14:50:00|2321.87|2321.37|2322.62|2322.12|2323.62|2323.12|2321.5|2321|3609
1639148100000|2021-12-10 14:55:00|2322.5|2322|2320.37|2319.87|2323|2322.5|2319.5|2319|906
1639148400000|2021-12-10 15:00:00|2320.25|2319.75|2321.5|2321|2323.75|2323.25|2320.25|2319.75|1362
1639148700000|2021-12-10 15:05:00|2321.25|2320.75|2321.25|2320.75|2322.75|2322.25|2320.12|2319.62|1319
1639149000000|2021-12-10 15:10:00|2321.36|2320.86|2322.11|2321.61|2322.11|2321.61|2319.61|2319.11|809
1639149300000|2021-12-10 15:15:00|2321.98|2321.48|2322.61|2322.11|2323.98|2323.48|2321.23|2320.73|771
1639149600000|2021-12-10 15:20:00|2322.73|2322.23|2323.11|2322.61|2323.36|2322.86|2322.11|2321.61|331
1639149900000|2021-12-10 15:25:00|2322.98|2322.48|2323.11|2322.61|2323.36|2322.86|2321.86|2321.36|382
1639150200000|2021-12-10 15:30:00|2323.23|2322.73|2319.36|2318.86|2323.23|2322.73|2318.73|2318.23|2512
1639150500000|2021-12-10 15:35:00|2319.11|2318.61|2317.86|2317.36|2319.36|2318.86|2316.86|2316.36|791
1639150800000|2021-12-10 15:40:00|2317.73|2317.23|2317.61|2317.11|2318.36|2317.86|2316.61|2316.11|682
1639151100000|2021-12-10 15:45:00|2317.48|2316.98|2316.11|2315.61|2318.11|2317.61|2316.11|2315.61|590
1639151400000|2021-12-10 15:50:00|2316.36|2315.86|2316.86|2316.36|2316.98|2316.48|2316.11|2315.61|696
1639151700000|2021-12-10 15:55:00|2316.73|2316.23|2316.86|2316.36|2317.61|2317.11|2316.48|2315.98|645
1639152000000|2021-12-10 16:00:00|2316.73|2316.23|2315.61|2315.11|2317.36|2316.86|2315.36|2314.86|656
1639152300000|2021-12-10 16:05:00|2315.86|2315.36|2313.61|2313.11|2316.36|2315.86|2313.11|2312.61|1143
1639152600000|2021-12-10 16:10:00|2313.36|2312.86|2313.73|2313.23|2315.11|2314.61|2312.86|2312.36|858
1639152900000|2021-12-10 16:15:00|2313.86|2313.36|2314.98|2314.48|2315.86|2315.36|2313.61|2313.11|919
1639153200000|2021-12-10 16:20:00|2314.86|2314.36|2315.7|2314.2|2315.7|2314.86|2314.23|2313.73|1253
1639153500000|2021-12-10 16:25:00|2315.59|2314.09|2317.15|2315.65|2317.4|2315.9|2314.82|2313.32|874
1639153800000|2021-12-10 16:30:00|2317.18|2315.68|2315.18|2313.78|2317.81|2316.41|2315.18|2313.78|538
1639154100000|2021-12-10 16:35:00|2315.43|2314.03|2316.18|2314.78|2316.56|2315.16|2315.31|2313.91|149
1639154400000|2021-12-10 16:40:00|2316.43|2315.03|2317.18|2315.78|2317.18|2315.78|2315.68|2314.28|54
1639154700000|2021-12-10 16:45:00|2317.31|2315.91|2318.31|2316.91|2318.93|2317.53|2317.31|2315.91|49
1639155000000|2021-12-10 16:50:00|2318.43|2317.03|2318.06|2316.66|2318.81|2317.41|2317.81|2316.41|8
1639155300000|2021-12-10 16:55:00|2317.93|2316.53|2316.91|2315.41|2317.93|2316.53|2316.68|2315.28|12
1639155600000|2021-12-10 17:00:00|2317.01|2315.51|2316.3|2314.8|2317.39|2315.89|2315.71|2314.21|0
1639155900000|2021-12-10 17:05:00|2316.33|2314.83|2317.35|2315.85|2318.18|2316.68|2316.33|2314.83|0
1639156200000|2021-12-10 17:10:00|2317.37|2315.87|2317.47|2315.97|2318.4|2316.9|2317.03|2315.53|0
1639156500000|2021-12-10 17:15:00|2317.51|2316.01|2316.62|2315.12|2318.06|2316.56|2316.37|2314.87|0
1639156800000|2021-12-10 17:20:00|2316.73|2315.23|2318.17|2316.67|2318.17|2316.67|2316.14|2314.64|0
1639157100000|2021-12-10 17:25:00|2318.13|2316.63|2317.64|2316.14|2318.61|2317.11|2317.47|2315.97|0
1639157400000|2021-12-10 17:30:00|2317.73|2316.23|2316.07|2314.57|2317.84|2316.34|2315.77|2314.27|0
1639157700000|2021-12-10 17:35:00|2316.11|2314.61|2315.11|2313.61|2316.47|2314.97|2314.78|2313.28|0
1639158000000|2021-12-10 17:40:00|2315.07|2313.57|2315.44|2313.94|2315.92|2314.42|2314.78|2313.28|0
1639158300000|2021-12-10 17:45:00|2315.46|2313.96|2317.19|2315.69|2317.22|2315.72|2315.17|2313.67|0
1639158600000|2021-12-10 17:50:00|2317.15|2315.65|2317.06|2315.56|2317.44|2315.94|2316.88|2315.38|0
1639158900000|2021-12-10 17:55:00|2317.03|2315.53|2317.84|2316.34|2317.97|2316.47|2316.81|2315.31|0
1639159200000|2021-12-10 18:00:00|2317.75|2316.25|2319.11|2317.61|2319.41|2317.91|2317.22|2315.72|0
1639159500000|2021-12-10 18:05:00|2319.08|2317.58|2319.67|2318.17|2319.96|2318.46|2318.47|2316.97|0
1639159800000|2021-12-10 18:10:00|2319.76|2318.26|2319.45|2317.95|2320.18|2318.68|2319.2|2317.7|0
1639160100000|2021-12-10 18:15:00|2319.41|2317.91|2319.92|2318.42|2320.09|2318.59|2318.86|2317.36|0
1639160400000|2021-12-10 18:20:00|2319.91|2318.41|2318.6|2317.1|2319.92|2318.42|2318.36|2316.86|0
1639160700000|2021-12-10 18:25:00|2318.63|2317.13|2319.04|2317.54|2319.3|2317.8|2318.52|2317.02|0
1639161000000|2021-12-10 18:30:00|2319.05|2317.55|2318.76|2317.26|2319.31|2317.81|2318.17|2316.67|0
1639161300000|2021-12-10 18:35:00|2318.72|2317.22|2318.2|2316.7|2318.79|2317.29|2317.36|2315.86|0
1639161600000|2021-12-10 18:40:00|2318.17|2316.67|2318|2316.5|2318.24|2316.74|2317.67|2316.17|0
1639161900000|2021-12-10 18:45:00|2318.04|2316.54|2317.6|2316.1|2318.46|2316.96|2317.34|2315.84|0
1639162200000|2021-12-10 18:50:00|2317.63|2316.13|2318.43|2316.93|2318.7|2317.2|2317.34|2315.84|0
1639162500000|2021-12-10 18:55:00|2318.33|2316.83|2319.25|2317.75|2319.37|2317.87|2318.22|2316.72|0
1639162800000|2021-12-10 19:00:00|2319.27|2317.77|2318.78|2317.28|2319.81|2318.31|2318.41|2316.91|0
1639163100000|2021-12-10 19:05:00|2318.85|2317.35|2318.08|2316.58|2319.07|2317.57|2318|2316.5|0
1639163400000|2021-12-10 19:10:00|2318.11|2316.61|2318.48|2316.98|2318.52|2317.02|2317.82|2316.32|0
1639163700000|2021-12-10 19:15:00|2318.39|2316.89|2318.89|2317.39|2318.93|2317.43|2318.08|2316.58|0
1639164000000|2021-12-10 19:20:00|2318.85|2317.35|2319.02|2317.52|2319.4|2317.9|2318.67|2317.17|0
1639164300000|2021-12-10 19:25:00|2319.11|2317.61|2319.51|2318.01|2319.55|2318.05|2318.52|2317.02|0
1639164600000|2021-12-10 19:30:00|2319.55|2318.05|2317.65|2316.15|2320.1|2318.6|2317.34|2315.84|0
1639164900000|2021-12-10 19:35:00|2317.67|2316.17|2318.37|2316.87|2318.89|2317.39|2317.41|2315.91|0
1639165200000|2021-12-10 19:40:00|2318.45|2316.95|2318.33|2316.83|2318.87|2317.37|2318.26|2316.76|0
1639165500000|2021-12-10 19:45:00|2318.3|2316.8|2318.11|2316.61|2318.63|2317.13|2317.78|2316.28|0
1639165800000|2021-12-10 19:50:00|2318.08|2316.58|2316.9|2315.4|2318.15|2316.65|2316.9|2315.4|0
1639166100000|2021-12-10 19:55:00|2316.99|2315.49|2316.54|2315.04|2317.67|2316.17|2316|2314.5|0
1639166400000|2021-12-10 20:00:00|2316.52|2315.02|2315.52|2314.02|2317.18|2315.68|2315.49|2313.99|0
1639166700000|2021-12-10 20:05:00|2315.62|2314.12|2317.11|2315.61|2317.66|2316.16|2315.45|2313.95|0
1639167000000|2021-12-10 20:10:00|2317.07|2315.57|2317.59|2316.09|2317.85|2316.35|2317.04|2315.54|0
1639167300000|2021-12-10 20:15:00|2317.68|2316.18|2318.44|2316.94|2318.44|2316.94|2317.29|2315.79|0
1639167600000|2021-12-10 20:20:00|2318.34|2316.84|2319.25|2317.75|2319.54|2318.04|2318.18|2316.68|0
1639167900000|2021-12-10 20:25:00|2319.21|2317.71|2319.03|2317.53|2319.38|2317.88|2318.69|2317.19|0
1639168200000|2021-12-10 20:30:00|2318.84|2317.34|2320.57|2319.07|2320.8|2319.3|2318.84|2317.34|0
1639168500000|2021-12-10 20:35:00|2320.61|2319.11|2320.68|2319.18|2321.05|2319.55|2319.95|2318.45|0
1639168800000|2021-12-10 20:40:00|2320.65|2319.15|2321.04|2319.54|2321.45|2319.95|2320.65|2319.15|0
1639169100000|2021-12-10 20:45:00|2321.08|2319.58|2320.98|2319.48|2321.75|2320.25|2320.59|2319.09|0
1639169400000|2021-12-10 20:50:00|2321.16|2319.66|2320.98|2319.48|2322.2|2320.7|2320.53|2319.03|0
1639169700000|2021-12-10 20:55:00|2320.94|2319.44|2322|2320.5|2322.8|2321.3|2320.43|2318.93|0
1639170000000|2021-12-10 21:00:00|2321.92|2320.42|2322.15|2320.65|2322.37|2320.87|2320.81|2319.31|0
1639170300000|2021-12-10 21:05:00|2322.17|2320.67|2322.28|2320.78|2322.5|2321|2321.8|2320.3|0
1639170600000|2021-12-10 21:10:00|2322.26|2320.76|2322.28|2320.78|2322.28|2320.78|2322.15|2320.65|0
1639170900000|2021-12-10 21:15:00|2322.16|2320.66|2322.28|2320.78|2322.82|2321.32|2322.15|2320.65|0
1639171200000|2021-12-10 21:20:00|2322.26|2320.76|2321.35|2319.85|2322.26|2320.76|2321.22|2319.72|0
1639171500000|2021-12-10 21:25:00|2321.33|2319.83|2322.02|2320.52|2322.02|2320.52|2321.22|2319.72|0
1639171800000|2021-12-10 21:30:00|2322.01|2320.51|2322.16|2320.66|2322.16|2320.66|2321.81|2320.31|0
1639172100000|2021-12-10 21:35:00|2322.17|2320.67|2322.3|2320.8|2322.3|2320.8|2322.16|2320.66|0
1639172400000|2021-12-10 21:40:00|2322.31|2320.81|2322.3|2320.8|2322.39|2320.89|2322.3|2320.8|0
1639172700000|2021-12-10 21:45:00|2322.29|2320.79|2322.17|2320.67|2322.29|2320.79|2322.04|2320.54|0
1639173000000|2021-12-10 21:50:00|2322.18|2320.68|2322.18|2320.68|2322.18|2320.68|2322|2320.5|0
1639173300000|2021-12-10 21:55:00|2322.2|2320.7|2322.64|2321.14|2322.67|2321.17|2322.2|2320.7|0
1639350000000|2021-12-12 23:00:00|2323.66|2322.16|2324.4|2322.9|2324.66|2323.16|2323.51|2322.01|0
1639350300000|2021-12-12 23:05:00|2324.39|2322.89|2324.98|2323.48|2325.55|2324.05|2324.18|2322.68|0
1639350600000|2021-12-12 23:10:00|2324.96|2323.46|2324.38|2322.88|2325.44|2323.94|2324.38|2322.88|0
1639350900000|2021-12-12 23:15:00|2324.4|2322.9|2324.31|2322.81|2324.51|2323.01|2323.73|2322.23|0
1639351200000|2021-12-12 23:20:00|2324.3|2322.8|2324.31|2322.81|2325.11|2323.61|2323.95|2322.45|0
1639351500000|2021-12-12 23:25:00|2324.32|2322.82|2324.32|2322.82|2324.53|2323.03|2324.08|2322.58|0
1639351800000|2021-12-12 23:30:00|2324.34|2322.84|2324.67|2323.17|2324.89|2323.39|2324.09|2322.59|0
1639352100000|2021-12-12 23:35:00|2324.66|2323.16|2323.87|2322.37|2324.76|2323.26|2323.87|2322.37|0
1639352400000|2021-12-12 23:40:00|2323.89|2322.39|2325.21|2323.71|2325.56|2324.06|2323.87|2322.37|0
1639352700000|2021-12-12 23:45:00|2325.2|2323.7|2324.32|2322.82|2325.56|2324.06|2324.19|2322.69|0
1639353000000|2021-12-12 23:50:00|2324.34|2322.84|2325.79|2324.29|2326.27|2324.77|2324.32|2322.82|0
1639353300000|2021-12-12 23:55:00|2325.8|2324.3|2325.73|2324.23|2326.27|2324.77|2325.34|2323.84|0
1639353600000|2021-12-13 00:00:00|2325.69|2324.19|2326.55|2325.05|2327.1|2325.6|2325.61|2324.11|0
1639353900000|2021-12-13 00:05:00|2326.56|2325.06|2325.29|2323.79|2326.73|2325.23|2325.25|2323.75|0
1639354200000|2021-12-13 00:10:00|2325.3|2323.8|2325.55|2324.05|2326.09|2324.59|2325.29|2323.79|0
1639354500000|2021-12-13 00:15:00|2325.54|2324.04|2325.83|2324.33|2327|2325.5|2325.2|2323.7|0
1639354800000|2021-12-13 00:20:00|2325.84|2324.34|2325.86|2324.36|2326.97|2325.47|2325.39|2323.89|0
1639355100000|2021-12-13 00:25:00|2325.82|2324.32|2326.52|2325.02|2326.52|2325.02|2325.41|2323.91|0
1639355400000|2021-12-13 00:30:00|2326.49|2324.99|2326.8|2325.3|2326.81|2325.31|2326.27|2324.77|0
1639355700000|2021-12-13 00:35:00|2326.81|2325.31|2326.84|2325.34|2327.05|2325.55|2326.56|2325.06|0
1639356000000|2021-12-13 00:40:00|2326.85|2325.35|2327.27|2325.77|2327.55|2326.05|2326.84|2325.34|0
1639356300000|2021-12-13 00:45:00|2327.29|2325.79|2328.73|2327.23|2328.73|2327.23|2327.29|2325.79|0
1639356600000|2021-12-13 00:50:00|2328.8|2327.3|2329.06|2327.56|2329.16|2327.66|2328.37|2326.87|0
1639356900000|2021-12-13 00:55:00|2329.05|2327.55|2329.08|2327.58|2329.29|2327.79|2328.47|2326.97|0
1639357200000|2021-12-13 01:00:00|2329.07|2327.57|2328.69|2327.19|2329.07|2327.57|2328.19|2326.69|0
1639357500000|2021-12-13 01:05:00|2328.65|2327.15|2328.49|2326.99|2329.51|2328.01|2328.49|2326.99|0
1639357800000|2021-12-13 01:10:00|2328.48|2326.98|2328.04|2326.54|2328.48|2326.98|2327.58|2326.08|0
1639358100000|2021-12-13 01:15:00|2328.05|2326.55|2329.58|2328.08|2329.79|2328.29|2328.03|2326.53|0
1639358400000|2021-12-13 01:20:00|2329.55|2328.05|2329.44|2327.94|2330.08|2328.58|2329.19|2327.69|0
1639358700000|2021-12-13 01:25:00|2329.43|2327.93|2329.05|2327.55|2329.45|2327.95|2328.77|2327.27|0
1639359000000|2021-12-13 01:30:00|2329.03|2327.53|2328.62|2327.12|2329.54|2328.04|2328.51|2327.01|0
1639359300000|2021-12-13 01:35:00|2328.63|2327.13|2329.54|2328.04|2329.84|2328.34|2328.41|2326.91|0
1639359600000|2021-12-13 01:40:00|2329.53|2328.03|2329.51|2328.01|2329.99|2328.49|2329.3|2327.8|0
1639359900000|2021-12-13 01:45:00|2329.44|2327.94|2328.87|2327.37|2329.75|2328.25|2328.85|2327.35|0
1639360200000|2021-12-13 01:50:00|2328.86|2327.36|2329.32|2327.82|2329.55|2328.05|2328.86|2327.36|0
1639360500000|2021-12-13 01:55:00|2329.33|2327.83|2329.32|2327.82|2329.55|2328.05|2328.9|2327.4|0
1639360800000|2021-12-13 02:00:00|2329.33|2327.83|2328.44|2326.94|2329.33|2327.83|2328.22|2326.72|0
1639361100000|2021-12-13 02:05:00|2328.45|2326.95|2327.29|2325.79|2328.67|2327.17|2327.08|2325.58|0
1639361400000|2021-12-13 02:10:00|2327.3|2325.8|2328.1|2326.6|2328.23|2326.73|2327.29|2325.79|0
1639361700000|2021-12-13 02:15:00|2328.14|2326.64|2327.51|2326.01|2328.44|2326.94|2327.51|2326.01|0
1639362000000|2021-12-13 02:20:00|2327.52|2326.02|2327.28|2325.78|2327.73|2326.23|2327.28|2325.78|0
1639362300000|2021-12-13 02:25:00|2327.29|2325.79|2327.05|2325.55|2327.53|2326.03|2327.04|2325.54|0
1639362600000|2021-12-13 02:30:00|2327.09|2325.59|2327.28|2325.78|2327.29|2325.79|2326.83|2325.33|0
1639362900000|2021-12-13 02:35:00|2327.29|2325.79|2326.85|2325.35|2327.76|2326.26|2326.85|2325.35|0
1639363200000|2021-12-13 02:40:00|2326.86|2325.36|2328.15|2326.65|2328.17|2326.67|2326.86|2325.36|0
1639363500000|2021-12-13 02:45:00|2327.24|2325.74|2327.02|2325.52|2327.26|2325.76|2326.79|2325.29|0
1639363800000|2021-12-13 02:50:00|2327.03|2325.53|2327.02|2325.52|2327.25|2325.75|2327.02|2325.52|0
1639364100000|2021-12-13 02:55:00|2327.04|2325.54|2326.79|2325.29|2327.25|2325.75|2326.57|2325.07|0
1639364400000|2021-12-13 03:00:00|2327.67|2326.17|2327.24|2325.74|2327.68|2326.18|2327.11|2325.61|0
1639364700000|2021-12-13 03:05:00|2327.22|2325.72|2327.91|2326.41|2327.91|2326.41|2327.22|2325.72|0
1639365000000|2021-12-13 03:10:00|2327.92|2326.42|2328.38|2326.88|2328.38|2326.88|2327.91|2326.41|0
1639365300000|2021-12-13 03:15:00|2328.37|2326.87|2328.84|2327.34|2328.84|2327.34|2328.36|2326.86|0
1639365600000|2021-12-13 03:20:00|2328.8|2327.3|2328.56|2327.06|2328.8|2327.3|2328.34|2326.84|0
1639365900000|2021-12-13 03:25:00|2328.55|2327.05|2328.07|2326.57|2328.56|2327.06|2328.07|2326.57|0
1639366200000|2021-12-13 03:30:00|2328.11|2326.61|2328.32|2326.82|2328.52|2327.02|2328.07|2326.57|0
1639366500000|2021-12-13 03:35:00|2328.29|2326.79|2328.1|2326.6|2328.35|2326.85|2327.88|2326.38|0
1639366800000|2021-12-13 03:40:00|2328.09|2326.59|2327.66|2326.16|2328.1|2326.6|2327.45|2325.95|0
1639367100000|2021-12-13 03:45:00|2327.67|2326.17|2327.64|2326.14|2327.89|2326.39|2327.42|2325.92|0
1639367400000|2021-12-13 03:50:00|2327.52|2326.02|2327.66|2326.16|2327.88|2326.38|2327.51|2326.01|0
1639367700000|2021-12-13 03:55:00|2327.67|2326.17|2327.92|2326.42|2327.92|2326.42|2327.66|2326.16|0
1639368000000|2021-12-13 04:00:00|2327.91|2326.41|2328.16|2326.66|2328.36|2326.86|2327.71|2326.21|0
1639368300000|2021-12-13 04:05:00|2328.17|2326.67|2328.18|2326.68|2328.39|2326.89|2328.16|2326.66|0
1639368600000|2021-12-13 04:10:00|2328.17|2326.67|2327.93|2326.43|2328.18|2326.68|2327.69|2326.19|0
1639368900000|2021-12-13 04:15:00|2327.1|2325.6|2326.82|2325.32|2327.25|2325.75|2326.61|2325.11|0
1639369200000|2021-12-13 04:20:00|2326.83|2325.33|2326.85|2325.35|2326.85|2325.35|2326.61|2325.11|0
1639369500000|2021-12-13 04:25:00|2326.84|2325.34|2326.84|2325.34|2326.85|2325.35|2326.62|2325.12|0
1639369800000|2021-12-13 04:30:00|2327.73|2326.23|2327.74|2326.24|2327.74|2326.24|2327.52|2326.02|0
1639370100000|2021-12-13 04:35:00|2327.71|2326.21|2328.01|2326.51|2328.23|2326.73|2327.53|2326.03|0
1639370400000|2021-12-13 04:40:00|2327.99|2326.49|2327.08|2325.58|2327.99|2326.49|2327.06|2325.56|0
1639370700000|2021-12-13 04:45:00|2327.09|2325.59|2327.31|2325.81|2327.33|2325.83|2327.08|2325.58|0
1639371000000|2021-12-13 04:50:00|2327.32|2325.82|2327.08|2325.58|2327.42|2325.92|2327.07|2325.57|0
1639371300000|2021-12-13 04:55:00|2327.07|2325.57|2327.34|2325.84|2327.42|2325.92|2326.96|2325.46|0
1639371600000|2021-12-13 05:00:00|2327.35|2325.85|2326.46|2324.96|2327.36|2325.86|2326.45|2324.95|0
1639371900000|2021-12-13 05:05:00|2326.45|2324.95|2326.03|2324.53|2326.7|2325.2|2326.03|2324.53|0
1639372200000|2021-12-13 05:10:00|2326.02|2324.52|2325.83|2324.33|2326.27|2324.77|2325.82|2324.32|0
1639372500000|2021-12-13 05:15:00|2325.84|2324.34|2326.06|2324.56|2326.09|2324.59|2325.61|2324.11|0
1639372800000|2021-12-13 05:20:00|2326.05|2324.55|2325.6|2324.1|2326.06|2324.56|2325.6|2324.1|0
1639373100000|2021-12-13 05:25:00|2325.59|2324.09|2324.3|2322.8|2325.6|2324.1|2324.08|2322.58|0
1639373400000|2021-12-13 05:30:00|2324.31|2322.81|2324.55|2323.05|2324.55|2323.05|2323.86|2322.36|0
1639373700000|2021-12-13 05:35:00|2324.62|2323.12|2324.8|2323.3|2324.9|2323.4|2324.54|2323.04|0
1639374000000|2021-12-13 05:40:00|2324.82|2323.32|2324.82|2323.32|2325.05|2323.55|2324.37|2322.87|0
1639374300000|2021-12-13 05:45:00|2324.81|2323.31|2325.29|2323.79|2325.54|2324.04|2324.8|2323.3|0
1639374600000|2021-12-13 05:50:00|2325.3|2323.8|2325.74|2324.24|2326.06|2324.56|2325.3|2323.8|0
1639374900000|2021-12-13 05:55:00|2325.78|2324.28|2326.13|2324.63|2326.81|2325.31|2325.73|2324.23|0
1639375200000|2021-12-13 06:00:00|2326.06|2324.56|2326.98|2325.48|2327.23|2325.73|2325.91|2324.41|0
1639375500000|2021-12-13 06:05:00|2326.99|2325.49|2326.57|2325.07|2327.21|2325.71|2326.51|2325.01|0
1639375800000|2021-12-13 06:10:00|2326.51|2325.01|2326.51|2325.01|2326.75|2325.25|2326.5|2325|0
1639376100000|2021-12-13 06:15:00|2326.52|2325.02|2327.01|2325.51|2327.04|2325.54|2326.52|2325.02|0
1639376400000|2021-12-13 06:20:00|2327|2325.5|2326.39|2324.89|2327.01|2325.51|2326.37|2324.87|0
1639376700000|2021-12-13 06:25:00|2326.37|2324.87|2325.96|2324.46|2326.37|2324.87|2325.51|2324.01|0
1639377000000|2021-12-13 06:30:00|2325.97|2324.47|2327.28|2325.78|2327.28|2325.78|2325.97|2324.47|0
1639377300000|2021-12-13 06:35:00|2327.27|2325.77|2329.18|2327.68|2329.4|2327.9|2327.27|2325.77|0
1639377600000|2021-12-13 06:40:00|2329.19|2327.69|2328.64|2327.14|2329.43|2327.93|2327.98|2326.48|0
1639377900000|2021-12-13 06:45:00|2328.71|2327.21|2328.41|2326.91|2329.06|2327.56|2328.41|2326.91|0
1639378200000|2021-12-13 06:50:00|2328.39|2326.89|2327.98|2326.48|2328.41|2326.91|2327.77|2326.27|0
1639378500000|2021-12-13 06:55:00|2327.94|2326.44|2327.99|2326.49|2328|2326.5|2327.32|2325.82|0
1639378800000|2021-12-13 07:00:00|2328|2326.5|2326.53|2325.03|2328.66|2327.16|2325.59|2324.09|0
1639379100000|2021-12-13 07:05:00|2326.6|2325.1|2325|2323.5|2326.74|2325.24|2324.8|2323.3|0
1639379400000|2021-12-13 07:10:00|2324.87|2323.37|2324.57|2323.07|2325.2|2323.7|2323.63|2322.13|0
1639379700000|2021-12-13 07:15:00|2324.6|2323.1|2325.43|2323.93|2326.11|2324.61|2324.57|2323.07|0
1639380000000|2021-12-13 07:20:00|2325.42|2323.92|2324.2|2322.7|2325.66|2324.16|2324.1|2322.6|0
1639380300000|2021-12-13 07:25:00|2324.24|2322.74|2323.45|2321.95|2324.32|2322.82|2323.42|2321.92|0
1639380600000|2021-12-13 07:30:00|2323.46|2321.96|2322.81|2321.41|2325.56|2324.16|2322.68|2321.28|45
1639380900000|2021-12-13 07:35:00|2322.68|2321.28|2322.56|2321.16|2322.68|2321.28|2322.56|2321.16|7
1639381200000|2021-12-13 07:40:00|2322.31|2320.91|2322.06|2320.66|2322.31|2320.91|2322.06|2320.66|19
1639381500000|2021-12-13 07:45:00|2322.18|2320.78|2324.56|2323.16|2324.56|2323.16|2322.18|2320.78|16
1639381800000|2021-12-13 07:50:00|2324.68|2323.28|2325.31|2323.91|2325.31|2323.91|2324.68|2323.28|3
1639382100000|2021-12-13 07:55:00|2325.33|2323.83|2325.12|2323.62|2325.45|2323.95|2324.78|2323.28|0
1639382400000|2021-12-13 08:00:00|2325.2|2323.7|2321.36|2320.86|2325.21|2323.98|2319.61|2319.11|2125
1639382700000|2021-12-13 08:05:00|2321.48|2320.98|2322.98|2322.48|2324.11|2323.61|2320.98|2320.48|1316
1639383000000|2021-12-13 08:10:00|2323.11|2322.61|2325.23|2324.73|2327.11|2326.61|2323.11|2322.61|2878
1639383300000|2021-12-13 08:15:00|2325.36|2324.86|2327.11|2326.61|2327.61|2327.11|2324.11|2323.61|1025
1639383600000|2021-12-13 08:20:00|2327.36|2326.86|2327.86|2327.36|2328.61|2328.11|2326.48|2325.98|1012
1639383900000|2021-12-13 08:25:00|2327.98|2327.48|2329.11|2328.61|2329.36|2328.86|2326.61|2326.11|1901
1639384200000|2021-12-13 08:30:00|2329.23|2328.73|2331.48|2330.98|2331.61|2331.11|2328.36|2327.86|2666
1639384500000|2021-12-13 08:35:00|2331.61|2331.11|2332.61|2332.11|2333.48|2332.98|2331.61|2331.11|609
1639384800000|2021-12-13 08:40:00|2332.59|2332.09|2332.09|2331.59|2333.34|2332.84|2331.46|2330.96|7327
1639385100000|2021-12-13 08:45:00|2332.34|2331.84|2333.59|2333.09|2334.34|2333.84|2331.84|2331.34|1581
1639385400000|2021-12-13 08:50:00|2333.71|2333.21|2335.09|2334.59|2335.84|2335.34|2332.84|2332.34|4257
1639385700000|2021-12-13 08:55:00|2334.84|2334.34|2333.34|2332.84|2334.84|2334.34|2332.84|2332.34|4238
1639386000000|2021-12-13 09:00:00|2333.59|2333.09|2335.59|2335.09|2335.84|2335.34|2333.34|2332.84|3842
1639386300000|2021-12-13 09:05:00|2335.71|2335.21|2335.59|2335.09|2336.59|2336.09|2335.09|2334.59|1147
1639386600000|2021-12-13 09:10:00|2335.34|2334.84|2340.59|2340.09|2340.84|2340.34|2335.34|2334.84|1391
1639386900000|2021-12-13 09:15:00|2340.71|2340.21|2341.84|2341.34|2342.34|2341.84|2340.09|2339.59|6406
1639387200000|2021-12-13 09:20:00|2341.96|2341.46|2341.34|2340.84|2342.09|2341.59|2340.34|2339.84|1952
1639387500000|2021-12-13 09:25:00|2340.84|2340.34|2342.71|2342.21|2342.84|2342.34|2340.34|2339.84|1918
1639387800000|2021-12-13 09:30:00|2342.84|2342.34|2340.59|2340.09|2342.96|2342.46|2340.59|2340.09|3017
1639388100000|2021-12-13 09:35:00|2340.84|2340.34|2341.84|2341.34|2342.34|2341.84|2339.59|2339.09|4577
1639388400000|2021-12-13 09:40:00|2341.59|2341.09|2339.84|2339.34|2341.59|2341.09|2339.84|2339.34|1111
1639388700000|2021-12-13 09:45:00|2339.59|2339.09|2340.46|2339.96|2340.59|2340.09|2338.59|2338.09|3643
1639389000000|2021-12-13 09:50:00|2340.34|2339.84|2338.84|2338.34|2340.59|2340.09|2338.59|2338.09|871
1639389300000|2021-12-13 09:55:00|2338.96|2338.46|2338.96|2338.46|2339.34|2338.84|2337.71|2337.21|795
1639389600000|2021-12-13 10:00:00|2339.09|2338.59|2338.34|2337.84|2340.09|2339.59|2338.34|2337.84|5432
1639389900000|2021-12-13 10:05:00|2338.46|2337.96|2337.96|2337.46|2339.34|2338.84|2337.71|2337.21|541
1639390200000|2021-12-13 10:10:00|2337.84|2337.34|2338.09|2337.59|2338.34|2337.84|2337.09|2336.59|590
1639390500000|2021-12-13 10:15:00|2337.84|2337.34|2335.84|2335.34|2338.09|2337.59|2335.09|2334.59|1679
1639390800000|2021-12-13 10:20:00|2335.59|2335.09|2336.84|2336.34|2337.09|2336.59|2335.59|2335.09|757
1639391100000|2021-12-13 10:25:00|2336.71|2336.21|2337.71|2337.21|2337.84|2337.34|2336.09|2335.59|1023
1639391400000|2021-12-13 10:30:00|2337.84|2337.34|2335.84|2335.34|2337.84|2337.34|2335.71|2335.21|2216
1639391700000|2021-12-13 10:35:00|2335.71|2335.21|2337.09|2336.59|2337.34|2336.84|2335.46|2334.96|2699
1639392000000|2021-12-13 10:40:00|2336.96|2336.46|2337.09|2336.59|2337.59|2337.09|2336.84|2336.34|880
1639392300000|2021-12-13 10:45:00|2337.21|2336.71|2337.84|2337.34|2338.84|2338.34|2337.09|2336.59|731
1639392600000|2021-12-13 10:50:00|2337.71|2337.21|2335.34|2334.84|2337.71|2337.21|2335.09|2334.59|725
1639392900000|2021-12-13 10:55:00|2335.59|2335.09|2335.96|2335.46|2336.34|2335.84|2335.09|2334.59|626
1639393200000|2021-12-13 11:00:00|2335.84|2335.34|2336.34|2335.84|2336.34|2335.84|2334.71|2334.21|367
1639393500000|2021-12-13 11:05:00|2336.46|2335.96|2336.09|2335.59|2336.96|2336.46|2335.84|2335.34|622
1639393800000|2021-12-13 11:10:00|2336.21|2335.71|2337.34|2336.84|2337.71|2337.21|2335.59|2335.09|310
1639394100000|2021-12-13 11:15:00|2337.09|2336.59|2337.09|2336.59|2337.84|2337.34|2336.59|2336.09|301
1639394400000|2021-12-13 11:20:00|2336.96|2336.46|2336.09|2335.59|2337.21|2336.71|2336.09|2335.59|364
1639394700000|2021-12-13 11:25:00|2336.21|2335.71|2334.34|2333.84|2336.21|2335.71|2334.34|2333.84|395
1639395000000|2021-12-13 11:30:00|2333.84|2333.34|2334.59|2334.09|2335.59|2335.09|2333.71|2333.21|398
1639395300000|2021-12-13 11:35:00|2334.71|2334.21|2334.84|2334.34|2335.21|2334.71|2332.84|2332.34|867
1639395600000|2021-12-13 11:40:00|2334.71|2334.21|2334.46|2333.96|2335.46|2334.96|2334.34|2333.84|1295
1639395900000|2021-12-13 11:45:00|2334.34|2333.84|2333.59|2333.09|2334.46|2333.96|2332.84|2332.34|453
1639396200000|2021-12-13 11:50:00|2333.71|2333.21|2334.09|2333.59|2335.21|2334.71|2333.71|2333.21|465
1639396500000|2021-12-13 11:55:00|2334.34|2333.84|2334.96|2334.46|2335.09|2334.59|2333.84|2333.34|18076
1639396800000|2021-12-13 12:00:00|2334.84|2334.34|2331.71|2331.21|2334.84|2334.34|2331.59|2331.09|2558
1639397100000|2021-12-13 12:05:00|2331.84|2331.34|2331.59|2331.09|2332.21|2331.71|2330.84|2330.34|482
1639397400000|2021-12-13 12:10:00|2331.71|2331.21|2330.59|2330.09|2331.84|2331.34|2330.59|2330.09|2310
1639397700000|2021-12-13 12:15:00|2330.34|2329.84|2329.34|2328.84|2330.84|2330.34|2329.34|2328.84|375
1639398000000|2021-12-13 12:20:00|2329.21|2328.71|2331.09|2330.59|2331.09|2330.59|2329.09|2328.59|643
1639398300000|2021-12-13 12:25:00|2331.21|2330.71|2329.84|2329.34|2331.34|2330.84|2329.59|2329.09|248
1639398600000|2021-12-13 12:30:00|2330.09|2329.59|2330.34|2329.84|2330.59|2330.09|2329.46|2328.96|405
1639398900000|2021-12-13 12:35:00|2330.46|2329.96|2330.84|2330.34|2331.09|2330.59|2330.09|2329.59|785
1639399200000|2021-12-13 12:40:00|2330.98|2330.48|2330.35|2329.85|2331.1|2330.6|2329.73|2329.23|994
1639399500000|2021-12-13 12:45:00|2330.23|2329.73|2330.48|2329.98|2330.98|2330.48|2329.6|2329.1|383
1639399800000|2021-12-13 12:50:00|2330.6|2330.1|2330.1|2329.6|2330.98|2330.48|2329.73|2329.23|632
1639400100000|2021-12-13 12:55:00|2329.98|2329.48|2331.73|2331.23|2331.85|2331.35|2329.73|2329.23|288
1639400400000|2021-12-13 13:00:00|2331.98|2331.48|2331.48|2330.98|2332.73|2332.23|2331.48|2330.98|561
1639400700000|2021-12-13 13:05:00|2331.35|2330.85|2330.98|2330.48|2331.73|2331.23|2330.73|2330.23|281
1639401000000|2021-12-13 13:10:00|2331.1|2330.6|2331.73|2331.23|2331.98|2331.48|2330.98|2330.48|667
1639401300000|2021-12-13 13:15:00|2331.6|2331.1|2331.23|2330.73|2331.73|2331.23|2330.98|2330.48|561
1639401600000|2021-12-13 13:20:00|2331.35|2330.85|2329.98|2329.48|2331.48|2330.98|2329.73|2329.23|494
1639401900000|2021-12-13 13:25:00|2330.1|2329.6|2329.73|2329.23|2330.23|2329.73|2329.6|2329.1|439
1639402200000|2021-12-13 13:30:00|2329.98|2329.48|2330.23|2329.73|2330.98|2330.48|2329.6|2329.1|595
1639402500000|2021-12-13 13:35:00|2330.35|2329.85|2329.48|2328.98|2330.73|2330.23|2329.35|2328.85|879
1639402800000|2021-12-13 13:40:00|2329.35|2328.85|2329.23|2328.73|2330.98|2330.48|2328.98|2328.48|1206
1639403100000|2021-12-13 13:45:00|2329.35|2328.85|2329.23|2328.73|2329.73|2329.23|2328.73|2328.23|394
1639403400000|2021-12-13 13:50:00|2329.1|2328.6|2328.48|2327.98|2329.1|2328.6|2327.98|2327.48|523
1639403700000|2021-12-13 13:55:00|2328.35|2327.85|2328.35|2327.85|2329.23|2328.73|2327.98|2327.48|525
1639404000000|2021-12-13 14:00:00|2328.48|2327.98|2327.35|2326.85|2328.48|2327.98|2326.98|2326.48|1619
1639404300000|2021-12-13 14:05:00|2327.23|2326.73|2326.98|2326.48|2327.98|2327.48|2326.73|2326.23|613
1639404600000|2021-12-13 14:10:00|2327.1|2326.6|2325.98|2325.48|2327.23|2326.73|2325.48|2324.98|690
1639404900000|2021-12-13 14:15:00|2325.73|2325.23|2325.1|2324.6|2326.23|2325.73|2324.23|2323.73|1863
1639405200000|2021-12-13 14:20:00|2324.98|2324.48|2324.48|2323.98|2325.98|2325.48|2324.48|2323.98|2652
1639405500000|2021-12-13 14:25:00|2324.35|2323.85|2321.35|2320.85|2324.48|2323.98|2321.35|2320.85|4036
1639405800000|2021-12-13 14:30:00|2321.48|2320.98|2321.23|2320.73|2322.73|2322.23|2321.1|2320.6|5389
1639406100000|2021-12-13 14:35:00|2320.85|2320.35|2321.23|2320.73|2324.23|2323.73|2320.73|2320.23|1103
1639406400000|2021-12-13 14:40:00|2320.98|2320.48|2321.73|2321.23|2323.73|2323.23|2320.98|2320.48|2127
1639406700000|2021-12-13 14:45:00|2321.85|2321.35|2318.73|2318.23|2322.48|2321.98|2318.73|2318.23|1417
1639407000000|2021-12-13 14:50:00|2318.6|2318.1|2313.48|2312.98|2318.6|2318.1|2312.85|2312.35|2236
1639407300000|2021-12-13 14:55:00|2313.35|2312.85|2312.98|2312.48|2315.98|2315.48|2312.6|2312.1|1684
1639407600000|2021-12-13 15:00:00|2313.1|2312.6|2315.48|2314.98|2316.23|2315.73|2312.98|2312.48|1366
1639407900000|2021-12-13 15:05:00|2315.35|2314.85|2316.98|2316.48|2317.73|2317.23|2315.23|2314.73|3122
1639408200000|2021-12-13 15:10:00|2316.79|2316.29|2319.29|2318.79|2319.29|2318.79|2315.66|2315.16|1065
1639408500000|2021-12-13 15:15:00|2319.54|2319.04|2320.04|2319.54|2320.54|2320.04|2319.29|2318.79|1091
1639408800000|2021-12-13 15:20:00|2320.16|2319.66|2315.79|2315.29|2320.29|2319.79|2315.54|2315.04|1199
1639409100000|2021-12-13 15:25:00|2315.66|2315.16|2312.66|2312.16|2316.29|2315.79|2310.29|2309.79|3511
1639409400000|2021-12-13 15:30:00|2312.54|2312.04|2311.04|2310.54|2312.54|2312.04|2310.04|2309.54|1367
1639409700000|2021-12-13 15:35:00|2311.29|2310.79|2312.66|2312.16|2313.29|2312.79|2310.79|2310.29|1530
1639410000000|2021-12-13 15:40:00|2312.79|2312.29|2313.29|2312.79|2314.04|2313.54|2311.79|2311.29|1897
1639410300000|2021-12-13 15:45:00|2313.41|2312.91|2314.79|2314.29|2315.54|2315.04|2313.04|2312.54|1091
1639410600000|2021-12-13 15:50:00|2315.04|2314.54|2315.91|2315.41|2316.54|2316.04|2315.04|2314.54|5323
1639410900000|2021-12-13 15:55:00|2316.04|2315.54|2314.29|2313.79|2316.04|2315.54|2314.04|2313.54|3447
1639411200000|2021-12-13 16:00:00|2314.41|2313.91|2312.79|2312.29|2314.91|2314.41|2312.54|2312.04|2183
1639411500000|2021-12-13 16:05:00|2312.66|2312.16|2313.29|2312.79|2314.91|2314.41|2312.04|2311.54|1027
1639411800000|2021-12-13 16:10:00|2313.41|2312.91|2310.04|2309.54|2313.66|2313.16|2309.66|2309.16|1551
1639412100000|2021-12-13 16:15:00|2310.41|2309.91|2310.29|2309.79|2311.54|2311.04|2309.54|2309.04|3009
1639412400000|2021-12-13 16:20:00|2310.41|2309.91|2310.55|2309.05|2312.04|2311.54|2308.79|2308.29|2346
1639412700000|2021-12-13 16:25:00|2310.73|2309.23|2311.66|2310.16|2312.07|2310.57|2309.66|2308.16|1517
1639413000000|2021-12-13 16:30:00|2311.48|2309.98|2313.24|2311.84|2315.24|2313.84|2311.37|2309.87|453
1639413300000|2021-12-13 16:35:00|2313.36|2311.96|2313.49|2312.09|2314.86|2313.46|2313.36|2311.96|93
1639413600000|2021-12-13 16:40:00|2313.61|2312.21|2315.49|2314.09|2316.24|2314.84|2313.49|2312.09|3035
1639413900000|2021-12-13 16:45:00|2315.61|2314.21|2315.11|2313.71|2315.86|2314.46|2315.11|2313.71|11
1639414200000|2021-12-13 16:50:00|2314.74|2313.34|2313.49|2312.09|2314.74|2313.34|2312.74|2311.34|36
1639414500000|2021-12-13 16:55:00|2313.36|2311.96|2313.41|2311.91|2313.99|2312.59|2312.99|2311.59|10
1639414800000|2021-12-13 17:00:00|2313.37|2311.87|2313.19|2311.69|2313.37|2311.87|2311.3|2309.8|4400
1639415100000|2021-12-13 17:05:00|2313|2311.5|2315.33|2313.83|2315.37|2313.87|2312.6|2311.1|0
1639415400000|2021-12-13 17:10:00|2315.24|2313.74|2316|2314.5|2316.4|2314.9|2314.81|2313.31|0
1639415700000|2021-12-13 17:15:00|2315.96|2314.46|2315.08|2313.58|2316.92|2315.42|2315.04|2313.54|0
1639416000000|2021-12-13 17:20:00|2315.12|2313.62|2315.41|2313.91|2315.89|2314.39|2314.64|2313.14|0
1639416300000|2021-12-13 17:25:00|2315.45|2313.95|2315.96|2314.46|2316.04|2314.54|2315.19|2313.69|0
1639416600000|2021-12-13 17:30:00|2315.92|2314.42|2316.03|2314.53|2316.84|2315.34|2315.63|2314.13|0
1639416900000|2021-12-13 17:35:00|2316.07|2314.57|2317.05|2315.55|2317.36|2315.86|2315.77|2314.27|0
1639417200000|2021-12-13 17:40:00|2317.01|2315.51|2317.31|2315.81|2317.38|2315.88|2316.38|2314.88|0
1639417500000|2021-12-13 17:45:00|2317.21|2315.71|2314.83|2313.33|2317.25|2315.75|2314.83|2313.33|0
1639417800000|2021-12-13 17:50:00|2314.87|2313.37|2313.93|2312.43|2315.17|2313.67|2313.64|2312.14|0
1639418100000|2021-12-13 17:55:00|2313.97|2312.47|2314.58|2313.08|2314.78|2313.28|2313.47|2311.97|0
1639418400000|2021-12-13 18:00:00|2314.62|2313.12|2315.71|2314.21|2316.37|2314.87|2313.86|2312.36|0
1639418700000|2021-12-13 18:05:00|2315.61|2314.11|2314.78|2313.28|2315.82|2314.32|2314.75|2313.25|0
1639419000000|2021-12-13 18:10:00|2314.75|2313.25|2314.91|2313.41|2315.24|2313.74|2314.54|2313.04|0
1639419300000|2021-12-13 18:15:00|2314.87|2313.37|2315.39|2313.89|2315.43|2313.93|2314.28|2312.78|0
1639419600000|2021-12-13 18:20:00|2315.43|2313.93|2315.05|2313.55|2315.65|2314.15|2314.24|2312.74|0
1639419900000|2021-12-13 18:25:00|2315.09|2313.59|2314.24|2312.74|2315.09|2313.59|2313.65|2312.15|0
1639420200000|2021-12-13 18:30:00|2314.27|2312.77|2313.09|2311.59|2314.79|2313.29|2312.5|2311|0
1639420500000|2021-12-13 18:35:00|2313.05|2311.55|2312.85|2311.35|2313.74|2312.24|2312.68|2311.18|0
1639420800000|2021-12-13 18:40:00|2312.89|2311.39|2314.57|2313.07|2315.12|2313.62|2312.72|2311.22|0
1639421100000|2021-12-13 18:45:00|2314.48|2312.98|2313.59|2312.09|2314.61|2313.11|2313.57|2312.07|0
1639421400000|2021-12-13 18:50:00|2313.61|2312.11|2314.86|2313.36|2315.01|2313.51|2313.61|2312.11|0
1639421700000|2021-12-13 18:55:00|2314.79|2313.29|2315.16|2313.66|2315.49|2313.99|2314.24|2312.74|0
1639422000000|2021-12-13 19:00:00|2315.12|2313.62|2314|2312.5|2315.16|2313.66|2313.35|2311.85|0
1639422300000|2021-12-13 19:05:00|2314.04|2312.54|2314.75|2313.25|2314.75|2313.25|2313.71|2312.21|0
1639422600000|2021-12-13 19:10:00|2314.72|2313.22|2315.13|2313.63|2315.42|2313.92|2314.49|2312.99|0
1639422900000|2021-12-13 19:15:00|2315.11|2313.61|2315.09|2313.59|2315.32|2313.82|2314.58|2313.08|0
1639423200000|2021-12-13 19:20:00|2315.13|2313.63|2316.77|2315.27|2316.84|2315.34|2315.06|2313.56|0
1639423500000|2021-12-13 19:25:00|2316.73|2315.23|2315.44|2313.94|2316.8|2315.3|2315.07|2313.57|0
1639423800000|2021-12-13 19:30:00|2315.4|2313.9|2315.99|2314.49|2316.18|2314.68|2314.73|2313.23|0
1639424100000|2021-12-13 19:35:00|2315.95|2314.45|2315.91|2314.41|2316.24|2314.74|2315.36|2313.86|0
1639424400000|2021-12-13 19:40:00|2315.89|2314.39|2315.39|2313.89|2316.21|2314.71|2315.36|2313.86|0
1639424700000|2021-12-13 19:45:00|2315.43|2313.93|2315.24|2313.74|2315.69|2314.19|2314.99|2313.49|0
1639425000000|2021-12-13 19:50:00|2315.28|2313.78|2316.28|2314.78|2316.28|2314.78|2315.24|2313.74|0
1639425300000|2021-12-13 19:55:00|2316.32|2314.82|2316.76|2315.26|2316.94|2315.44|2315.98|2314.48|0
1639425600000|2021-12-13 20:00:00|2316.72|2315.22|2317.72|2316.22|2317.76|2316.26|2316.58|2315.08|0
1639425900000|2021-12-13 20:05:00|2317.68|2316.18|2316.24|2314.74|2318.21|2316.71|2316.02|2314.52|0
1639426200000|2021-12-13 20:10:00|2316.15|2314.65|2317.31|2315.81|2317.61|2316.11|2315.98|2314.48|0
1639426500000|2021-12-13 20:15:00|2317.3|2315.8|2316.61|2315.11|2317.91|2316.41|2316.2|2314.7|0
1639426800000|2021-12-13 20:20:00|2316.65|2315.15|2316.32|2314.82|2316.94|2315.44|2315.36|2313.86|0
1639427100000|2021-12-13 20:25:00|2316.35|2314.85|2315.3|2313.8|2316.65|2315.15|2315.1|2313.6|0
1639427400000|2021-12-13 20:30:00|2315.21|2313.71|2316.41|2314.91|2316.63|2315.13|2315.08|2313.58|0
1639427700000|2021-12-13 20:35:00|2316.39|2314.89|2316.39|2314.89|2317.63|2316.13|2316.15|2314.65|0
1639428000000|2021-12-13 20:40:00|2316.49|2314.99|2315.12|2313.62|2316.82|2315.32|2315.08|2313.58|0
1639428300000|2021-12-13 20:45:00|2315.16|2313.66|2313.75|2312.25|2315.9|2314.4|2313.59|2312.09|0
1639428600000|2021-12-13 20:50:00|2313.79|2312.29|2309.82|2308.32|2313.79|2312.29|2309.6|2308.1|0
1639428900000|2021-12-13 20:55:00|2309.9|2308.4|2310.61|2309.11|2311.11|2309.61|2309.09|2307.59|0
1639429200000|2021-12-13 21:00:00|2311.4|2309.9|2310.59|2309.09|2311.53|2310.03|2308.73|2307.23|0
1639429500000|2021-12-13 21:05:00|2310.57|2309.07|2311.17|2309.67|2311.39|2309.89|2309.66|2308.16|0
1639429800000|2021-12-13 21:10:00|2311.15|2309.65|2311.71|2310.21|2312.06|2310.56|2310.59|2309.09|0
1639430100000|2021-12-13 21:15:00|2311.69|2310.19|2311.71|2310.21|2311.79|2310.29|2310.82|2309.32|0
1639430400000|2021-12-13 21:20:00|2311.67|2310.17|2310.82|2309.32|2311.84|2310.34|2310.82|2309.32|0
1639430700000|2021-12-13 21:25:00|2310.86|2309.36|2311.04|2309.54|2311.39|2309.89|2310.59|2309.09|0
1639431000000|2021-12-13 21:30:00|2311.06|2309.56|2311.19|2309.69|2311.81|2310.31|2311.04|2309.54|0
1639431300000|2021-12-13 21:35:00|2311.17|2309.67|2311.99|2310.49|2311.99|2310.49|2311.06|2309.56|0
1639431600000|2021-12-13 21:40:00|2311.98|2310.48|2311.99|2310.49|2312.21|2310.71|2311.86|2310.36|0
1639431900000|2021-12-13 21:45:00|2312.01|2310.51|2313.32|2311.82|2313.5|2312|2312.01|2310.51|0
1639432200000|2021-12-13 21:50:00|2313.31|2311.81|2313.01|2311.51|2313.37|2311.87|2312.21|2310.71|0
1639432500000|2021-12-13 21:55:00|2313.03|2311.53|2312.74|2311.24|2313.14|2311.64|2312.56|2311.06|0
1639433100000|2021-12-13 22:05:00|2312.67|2311.17|2312.56|2311.06|2312.67|2311.17|2312.44|2310.94|0
1639433400000|2021-12-13 22:10:00|2312.52|2311.02|2312.74|2311.24|2312.74|2311.24|2312.52|2311.02|0
1639433700000|2021-12-13 22:15:00|2312.7|2311.2|2312.7|2311.2|2312.7|2311.2|2312.7|2311.2|0
1639434000000|2021-12-13 22:20:00|2312.59|2311.09|2312.67|2311.17|2312.67|2311.17|2312.59|2311.09|0
1639434300000|2021-12-13 22:25:00|2312.7|2311.2|2312.7|2311.2|2312.74|2311.24|2312.7|2311.2|0
1639434600000|2021-12-13 22:30:00|2312.63|2311.13|2312.63|2311.13|2312.7|2311.2|2312.56|2311.06|0
1639434900000|2021-12-13 22:35:00|2312.56|2311.06|2312.29|2310.79|2312.63|2311.13|2312.22|2310.72|0
1639435200000|2021-12-13 22:40:00|2312.26|2310.76|2312.33|2310.83|2312.41|2310.91|2312.14|2310.64|0
1639435500000|2021-12-13 22:45:00|2312.37|2310.87|2312.44|2310.94|2312.48|2310.98|2312.26|2310.76|0
1639435800000|2021-12-13 22:50:00|2312.37|2310.87|2312.33|2310.83|2312.41|2310.91|2312.33|2310.83|0
1639436100000|2021-12-13 22:55:00|2312.37|2310.87|2312.33|2310.83|2312.56|2311.06|2312.33|2310.83|0
1639436400000|2021-12-13 23:00:00|2312.31|2310.81|2313.8|2312.3|2313.8|2312.3|2312.31|2310.81|0
1639436700000|2021-12-13 23:05:00|2313.82|2312.32|2313.93|2312.43|2314.11|2312.61|2313.71|2312.21|0
1639437000000|2021-12-13 23:10:00|2313.95|2312.45|2313.19|2311.69|2314.03|2312.53|2313|2311.5|0
1639437300000|2021-12-13 23:15:00|2313.23|2311.73|2313.19|2311.69|2313.36|2311.86|2312.51|2311.01|0
1639437600000|2021-12-13 23:20:00|2313.2|2311.7|2312.96|2311.46|2313.41|2311.91|2312.61|2311.11|0
1639437900000|2021-12-13 23:25:00|2312.95|2311.45|2311.77|2310.27|2313.54|2312.04|2311.71|2310.21|0
1639438200000|2021-12-13 23:30:00|2311.81|2310.31|2313.09|2311.59|2313.19|2311.69|2311.81|2310.31|0
1639438500000|2021-12-13 23:35:00|2313.13|2311.63|2313.19|2311.69|2313.76|2312.26|2313.09|2311.59|0
1639438800000|2021-12-13 23:40:00|2313.17|2311.67|2313.59|2312.09|2313.76|2312.26|2313.09|2311.59|0
1639439100000|2021-12-13 23:45:00|2313.6|2312.1|2313.19|2311.69|2313.89|2312.39|2313.09|2311.59|0
1639439400000|2021-12-13 23:50:00|2313.2|2311.7|2313.19|2311.69|2313.32|2311.82|2312.74|2311.24|0
1639439700000|2021-12-13 23:55:00|2313.17|2311.67|2313.32|2311.82|2313.36|2311.86|2312.83|2311.33|0
1639440000000|2021-12-14 00:00:00|2313.3|2311.8|2314.34|2312.84|2314.56|2313.06|2313.19|2311.69|0
1639440300000|2021-12-14 00:05:00|2314.35|2312.85|2314.56|2313.06|2314.56|2313.06|2314.07|2312.57|0
1639440600000|2021-12-14 00:10:00|2314.58|2313.08|2314.34|2312.84|2315.14|2313.64|2314.21|2312.71|0
1639440900000|2021-12-14 00:15:00|2314.36|2312.86|2316.37|2314.87|2317.31|2315.81|2314.36|2312.86|0
1639441200000|2021-12-14 00:20:00|2316.35|2314.85|2317.4|2315.9|2317.45|2315.95|2315.9|2314.4|0
1639441500000|2021-12-14 00:25:00|2317.41|2315.91|2316.3|2314.8|2317.63|2316.13|2316.05|2314.55|0
1639441800000|2021-12-14 00:30:00|2316.28|2314.78|2316.44|2314.94|2316.8|2315.3|2315.85|2314.35|0
1639442100000|2021-12-14 00:35:00|2316.41|2314.91|2314.44|2312.94|2316.57|2315.07|2314.42|2312.92|0
1639442400000|2021-12-14 00:40:00|2314.4|2312.9|2315.47|2313.97|2315.49|2313.99|2314.33|2312.83|0
1639442700000|2021-12-14 00:45:00|2315.49|2313.99|2316.83|2315.33|2316.84|2315.34|2315.47|2313.97|0
1639443000000|2021-12-14 00:50:00|2316.81|2315.31|2316.69|2315.19|2316.81|2315.31|2316.01|2314.51|0
1639443300000|2021-12-14 00:55:00|2316.71|2315.21|2317.05|2315.55|2317.06|2315.56|2316.37|2314.87|0
1639443600000|2021-12-14 01:00:00|2317.08|2315.58|2316.05|2314.55|2317.28|2315.78|2315.95|2314.45|0
1639443900000|2021-12-14 01:05:00|2316.04|2314.54|2317.24|2315.74|2317.26|2315.76|2316.04|2314.54|0
1639444200000|2021-12-14 01:10:00|2317.25|2315.75|2316.99|2315.49|2317.67|2316.17|2316.87|2315.37|0
1639444500000|2021-12-14 01:15:00|2316.87|2315.37|2316.39|2314.89|2316.87|2315.37|2315.83|2314.33|0
1639444800000|2021-12-14 01:20:00|2316.38|2314.88|2314.7|2313.2|2316.38|2314.88|2314.7|2313.2|0
1639445100000|2021-12-14 01:25:00|2314.71|2313.21|2315.25|2313.75|2315.59|2314.09|2314.7|2313.2|0
1639445400000|2021-12-14 01:30:00|2315.26|2313.76|2317.86|2316.36|2318.29|2316.79|2314.94|2313.44|0
1639445700000|2021-12-14 01:35:00|2317.9|2316.4|2316.51|2315.01|2318.09|2316.59|2316.28|2314.78|0
1639446000000|2021-12-14 01:40:00|2316.44|2314.94|2314.51|2313.01|2316.75|2315.25|2314.28|2312.78|0
1639446300000|2021-12-14 01:45:00|2314.54|2313.04|2315.06|2313.56|2315.64|2314.14|2314.49|2312.99|0
1639446600000|2021-12-14 01:50:00|2315.07|2313.57|2315|2313.5|2315.44|2313.94|2314.61|2313.11|0
1639446900000|2021-12-14 01:55:00|2315.03|2313.53|2315.1|2313.6|2315.46|2313.96|2314.55|2313.05|0
1639447200000|2021-12-14 02:00:00|2315.13|2313.63|2315.43|2313.93|2316.11|2314.61|2314.54|2313.04|0
1639447500000|2021-12-14 02:05:00|2315.39|2313.89|2315.04|2313.54|2315.63|2314.13|2314.82|2313.32|0
1639447800000|2021-12-14 02:10:00|2315.05|2313.55|2315.2|2313.7|2315.28|2313.78|2314.52|2313.02|0
1639448100000|2021-12-14 02:15:00|2315.19|2313.69|2314.48|2312.98|2315.19|2313.69|2314.48|2312.98|0
1639448400000|2021-12-14 02:20:00|2314.49|2312.99|2315.18|2313.68|2315.41|2313.91|2314.49|2312.99|0
1639448700000|2021-12-14 02:25:00|2315.14|2313.64|2314.73|2313.23|2315.64|2314.14|2314.73|2313.23|0
1639449000000|2021-12-14 02:30:00|2314.72|2313.22|2314.79|2313.29|2315.2|2313.7|2313.64|2312.14|0
1639449300000|2021-12-14 02:35:00|2314.8|2313.3|2314.63|2313.13|2315.42|2313.92|2314.3|2312.8|0
1639449600000|2021-12-14 02:40:00|2314.62|2313.12|2314.83|2313.33|2315.04|2313.54|2314.53|2313.03|0
1639449900000|2021-12-14 02:45:00|2314.9|2313.4|2314.34|2312.84|2315.06|2313.56|2314.11|2312.61|0
1639450200000|2021-12-14 02:50:00|2314.33|2312.83|2313.84|2312.34|2314.33|2312.83|2313.41|2311.91|0
1639450500000|2021-12-14 02:55:00|2313.83|2312.33|2314.28|2312.78|2314.73|2313.23|2313.62|2312.12|0
1639450800000|2021-12-14 03:00:00|2314.29|2312.79|2314.75|2313.25|2314.76|2313.26|2314.29|2312.79|0
1639451100000|2021-12-14 03:05:00|2314.73|2313.23|2314.07|2312.57|2314.76|2313.26|2314.05|2312.55|0
1639451400000|2021-12-14 03:10:00|2314.06|2312.56|2315.2|2313.7|2315.21|2313.71|2314.05|2312.55|0
1639451700000|2021-12-14 03:15:00|2315.21|2313.71|2315.65|2314.15|2315.65|2314.15|2315.21|2313.71|0
1639452000000|2021-12-14 03:20:00|2315.62|2314.12|2315.67|2314.17|2315.76|2314.26|2315|2313.5|0
1639452300000|2021-12-14 03:25:00|2315.66|2314.16|2315.86|2314.36|2315.86|2314.36|2315.43|2313.93|0
1639452600000|2021-12-14 03:30:00|2315.83|2314.33|2314.53|2313.03|2315.85|2314.35|2314.53|2313.03|0
1639452900000|2021-12-14 03:35:00|2314.5|2313|2312.27|2310.77|2314.53|2313.03|2310.75|2309.25|0
1639453200000|2021-12-14 03:40:00|2312.31|2310.81|2312.83|2311.33|2312.97|2311.47|2311.59|2310.09|0
1639453500000|2021-12-14 03:45:00|2312.8|2311.3|2313.31|2311.81|2313.44|2311.94|2312.52|2311.02|0
1639453800000|2021-12-14 03:50:00|2313.35|2311.85|2314.55|2313.05|2314.79|2313.29|2313.22|2311.72|0
1639454100000|2021-12-14 03:55:00|2314.52|2313.02|2314.69|2313.19|2315.25|2313.75|2314.42|2312.92|0
1639454400000|2021-12-14 04:00:00|2314.65|2313.15|2315.34|2313.84|2315.47|2313.97|2314.58|2313.08|0
1639454700000|2021-12-14 04:05:00|2315.36|2313.86|2315.14|2313.64|2315.45|2313.95|2314.91|2313.41|0
1639455000000|2021-12-14 04:10:00|2315.1|2313.6|2314.39|2312.89|2315.15|2313.65|2314.37|2312.87|0
1639455300000|2021-12-14 04:15:00|2314.37|2312.87|2314.7|2313.2|2314.92|2313.42|2314.25|2312.75|0
1639455600000|2021-12-14 04:20:00|2314.69|2313.19|2314.37|2312.87|2314.82|2313.32|2314.36|2312.86|0
1639455900000|2021-12-14 04:25:00|2314.44|2312.94|2314.66|2313.16|2314.81|2313.31|2314.44|2312.94|0
1639456200000|2021-12-14 04:30:00|2314.64|2313.14|2314.78|2313.28|2314.88|2313.38|2314.11|2312.61|0
1639456500000|2021-12-14 04:35:00|2314.81|2313.31|2314.87|2313.37|2315.09|2313.59|2314.76|2313.26|0
1639456800000|2021-12-14 04:40:00|2314.9|2313.4|2315.01|2313.51|2315.22|2313.72|2314.65|2313.15|0
1639457100000|2021-12-14 04:45:00|2315|2313.5|2314.96|2313.46|2315.03|2313.53|2314.75|2313.25|0
1639457400000|2021-12-14 04:50:00|2314.97|2313.47|2314.02|2312.52|2314.98|2313.48|2314.02|2312.52|0
1639457700000|2021-12-14 04:55:00|2313.95|2312.45|2314.51|2313.01|2314.51|2313.01|2313.81|2312.31|0
1639458000000|2021-12-14 05:00:00|2314.48|2312.98|2314.33|2312.83|2314.51|2313.01|2313.63|2312.13|0
1639458300000|2021-12-14 05:05:00|2314.32|2312.82|2313.87|2312.37|2314.32|2312.82|2313.65|2312.15|0
1639458600000|2021-12-14 05:10:00|2313.86|2312.36|2314.04|2312.54|2314.32|2312.82|2313.84|2312.34|0
1639458900000|2021-12-14 05:15:00|2314.05|2312.55|2313.18|2311.68|2314.06|2312.56|2312.96|2311.46|0
1639459200000|2021-12-14 05:20:00|2313.22|2311.72|2312.96|2311.46|2313.42|2311.92|2312.83|2311.33|0
1639459500000|2021-12-14 05:25:00|2313.03|2311.53|2313.88|2312.38|2314.11|2312.61|2312.95|2311.45|0
1639459800000|2021-12-14 05:30:00|2313.87|2312.37|2314.41|2312.91|2314.66|2313.16|2313.5|2312|0
1639460100000|2021-12-14 05:35:00|2314.44|2312.94|2314.57|2313.07|2314.89|2313.39|2314.33|2312.83|0
1639460400000|2021-12-14 05:40:00|2314.55|2313.05|2313.97|2312.47|2315.01|2313.51|2313.88|2312.38|0
1639460700000|2021-12-14 05:45:00|2313.98|2312.48|2314.08|2312.58|2314.32|2312.82|2313.86|2312.36|0
1639461000000|2021-12-14 05:50:00|2314.04|2312.54|2312.96|2311.46|2314.17|2312.67|2312.96|2311.46|0
1639461300000|2021-12-14 05:55:00|2313.03|2311.53|2313.53|2312.03|2313.67|2312.17|2312.53|2311.03|0
1639461600000|2021-12-14 06:00:00|2313.49|2311.99|2313.65|2312.15|2314.08|2312.58|2312.95|2311.45|0
1639461900000|2021-12-14 06:05:00|2313.68|2312.18|2313.42|2311.92|2313.86|2312.36|2312.99|2311.49|0
1639462200000|2021-12-14 06:10:00|2313.41|2311.91|2311.91|2310.41|2313.41|2311.91|2311.42|2309.92|0
1639462500000|2021-12-14 06:15:00|2311.9|2310.4|2311.89|2310.39|2312.23|2310.73|2311.44|2309.94|0
1639462800000|2021-12-14 06:20:00|2311.9|2310.4|2312.84|2311.34|2312.85|2311.35|2311.9|2310.4|0
1639463100000|2021-12-14 06:25:00|2312.83|2311.33|2313.39|2311.89|2313.73|2312.23|2312.83|2311.33|0
1639463400000|2021-12-14 06:30:00|2313.51|2312.01|2314.24|2312.74|2314.35|2312.85|2313.29|2311.79|0
1639463700000|2021-12-14 06:35:00|2314.23|2312.73|2314.35|2312.85|2314.37|2312.87|2314|2312.5|0
1639464000000|2021-12-14 06:40:00|2314.36|2312.86|2314.37|2312.87|2314.37|2312.87|2313.93|2312.43|0
1639464300000|2021-12-14 06:45:00|2314.41|2312.91|2316.22|2314.72|2316.37|2314.87|2314.41|2312.91|0
1639464600000|2021-12-14 06:50:00|2316.19|2314.69|2315.72|2314.22|2316.59|2315.09|2315.5|2314|0
1639464900000|2021-12-14 06:55:00|2315.71|2314.21|2315.23|2313.73|2315.89|2314.39|2315.05|2313.55|0
1639465200000|2021-12-14 07:00:00|2315.27|2313.77|2315.98|2314.48|2316.32|2314.82|2314.59|2313.09|0
1639465500000|2021-12-14 07:05:00|2315.95|2314.45|2314.41|2312.91|2316.12|2314.62|2314.32|2312.82|0
1639465800000|2021-12-14 07:10:00|2314.38|2312.88|2316.12|2314.62|2316.34|2314.84|2313.89|2312.39|0
1639466100000|2021-12-14 07:15:00|2316.13|2314.63|2317.33|2315.83|2317.56|2316.06|2315.69|2314.19|0
1639466400000|2021-12-14 07:20:00|2317.36|2315.86|2316.84|2315.34|2317.73|2316.23|2316.62|2315.12|0
1639466700000|2021-12-14 07:25:00|2316.85|2315.35|2316.82|2315.32|2317.48|2315.98|2316.48|2314.98|0
1639467000000|2021-12-14 07:30:00|2316.86|2315.36|2316.99|2315.59|2317.7|2316.2|2316.36|2314.96|15
1639467300000|2021-12-14 07:35:00|2317.11|2315.71|2318.49|2317.09|2318.61|2317.21|2317.11|2315.71|187
1639467600000|2021-12-14 07:40:00|2318.61|2317.21|2320.74|2319.34|2321.36|2319.96|2318.61|2317.21|71
1639467900000|2021-12-14 07:45:00|2320.86|2319.46|2319.99|2318.59|2320.99|2319.59|2319.99|2318.59|5
1639468200000|2021-12-14 07:50:00|2320.11|2318.71|2319.61|2318.21|2328.49|2327.09|2316.49|2315.09|286
1639468500000|2021-12-14 07:55:00|2320.29|2318.79|2319.28|2317.78|2320.52|2319.02|2318.85|2317.35|0
1639468800000|2021-12-14 08:00:00|2319.25|2317.75|2324.54|2324.04|2325.29|2324.79|2318.91|2317.6|6168
1639469100000|2021-12-14 08:05:00|2324.66|2324.16|2326.54|2326.04|2327.29|2326.79|2323.79|2323.29|4576
1639469400000|2021-12-14 08:10:00|2326.79|2326.29|2329.29|2328.79|2329.79|2329.29|2326.54|2326.04|2047
1639469700000|2021-12-14 08:15:00|2328.79|2328.29|2326.04|2325.54|2329.54|2329.04|2325.79|2325.29|3292
1639470000000|2021-12-14 08:20:00|2325.91|2325.41|2325.91|2325.41|2326.79|2326.29|2325.04|2324.54|7509
1639470300000|2021-12-14 08:25:00|2326.04|2325.54|2322.29|2321.79|2326.04|2325.54|2320.79|2320.29|3378
1639470600000|2021-12-14 08:30:00|2322.54|2322.04|2318.66|2318.16|2322.79|2322.29|2318.54|2318.04|3369
1639470900000|2021-12-14 08:35:00|2318.79|2318.29|2320.04|2319.54|2320.79|2320.29|2317.79|2317.29|6879
1639471200000|2021-12-14 08:40:00|2320.25|2319.75|2321.37|2320.87|2321.5|2321|2317.75|2317.25|5226
1639471500000|2021-12-14 08:45:00|2321.5|2321|2318.25|2317.75|2322.75|2322.25|2318.25|2317.75|3426
1639471800000|2021-12-14 08:50:00|2318.5|2318|2319|2318.5|2320.25|2319.75|2318.5|2318|1123
1639472100000|2021-12-14 08:55:00|2318.75|2318.25|2317|2316.5|2319.12|2318.62|2317|2316.5|2982
1639472400000|2021-12-14 09:00:00|2317.25|2316.75|2318.25|2317.75|2319|2318.5|2317.25|2316.75|11843
1639472700000|2021-12-14 09:05:00|2318.12|2317.62|2320.37|2319.87|2322.37|2321.87|2318|2317.5|4827
1639473000000|2021-12-14 09:10:00|2320.5|2320|2318.5|2318|2321.75|2321.25|2317.75|2317.25|2546
1639473300000|2021-12-14 09:15:00|2318.25|2317.75|2320.5|2320|2321|2320.5|2318|2317.5|903
1639473600000|2021-12-14 09:20:00|2320.75|2320.25|2319.25|2318.75|2322|2321.5|2319.25|2318.75|589
1639473900000|2021-12-14 09:25:00|2319.37|2318.87|2317.12|2316.62|2320.12|2319.62|2317|2316.5|2789
1639474200000|2021-12-14 09:30:00|2317.25|2316.75|2318.5|2318|2319|2318.5|2316.5|2316|1772
1639474500000|2021-12-14 09:35:00|2318.25|2317.75|2314.25|2313.75|2318.5|2318|2313.5|2313|1305
1639474800000|2021-12-14 09:40:00|2314.12|2313.62|2313.5|2313|2315.25|2314.75|2311.87|2311.37|1092
1639475100000|2021-12-14 09:45:00|2313.37|2312.87|2312|2311.5|2314.75|2314.25|2312|2311.5|1346
1639475400000|2021-12-14 09:50:00|2312.25|2311.75|2310|2309.5|2312.37|2311.87|2309.5|2309|13357
1639475700000|2021-12-14 09:55:00|2309.87|2309.37|2310|2309.5|2311.25|2310.75|2308.12|2307.62|2442
1639476000000|2021-12-14 10:00:00|2309.75|2309.25|2310.12|2309.62|2311.25|2310.75|2308.75|2308.25|1520
1639476300000|2021-12-14 10:05:00|2309.87|2309.37|2309.5|2309|2309.87|2309.37|2307.5|2307|4242
1639476600000|2021-12-14 10:10:00|2309.62|2309.12|2308.75|2308.25|2309.62|2309.12|2307|2306.5|2648
1639476900000|2021-12-14 10:15:00|2308.62|2308.12|2308.25|2307.75|2308.87|2308.37|2306.5|2306|1131
1639477200000|2021-12-14 10:20:00|2308.37|2307.87|2310|2309.5|2310.5|2310|2308.37|2307.87|9602
1639477500000|2021-12-14 10:25:00|2310.12|2309.62|2309.75|2309.25|2310.37|2309.87|2308.5|2308|896
1639477800000|2021-12-14 10:30:00|2309.87|2309.37|2310.75|2310.25|2311.25|2310.75|2309.75|2309.25|776
1639478100000|2021-12-14 10:35:00|2310.62|2310.12|2311|2310.5|2311.75|2311.25|2309.87|2309.37|635
1639478400000|2021-12-14 10:40:00|2311.12|2310.62|2310|2309.5|2313.25|2312.75|2310|2309.5|8159
1639478700000|2021-12-14 10:45:00|2309.87|2309.37|2309.75|2309.25|2311.75|2311.25|2309.25|2308.75|10821
1639479000000|2021-12-14 10:50:00|2309.62|2309.12|2309.25|2308.75|2310|2309.5|2308.5|2308|908
1639479300000|2021-12-14 10:55:00|2309|2308.5|2310.5|2310|2310.5|2310|2308.75|2308.25|1053
1639479600000|2021-12-14 11:00:00|2310.37|2309.87|2311.62|2311.12|2312|2311.5|2309.87|2309.37|538
1639479900000|2021-12-14 11:05:00|2311.75|2311.25|2312.25|2311.75|2313|2312.5|2311|2310.5|743
1639480200000|2021-12-14 11:10:00|2312.37|2311.87|2311|2310.5|2313.25|2312.75|2310.25|2309.75|1313
1639480500000|2021-12-14 11:15:00|2311.12|2310.62|2310.5|2310|2311.75|2311.25|2310.25|2309.75|750
1639480800000|2021-12-14 11:20:00|2310.25|2309.75|2310.5|2310|2310.75|2310.25|2309.5|2309|656
1639481100000|2021-12-14 11:25:00|2310.75|2310.25|2310.5|2310|2310.75|2310.25|2308.75|2308.25|776
1639481400000|2021-12-14 11:30:00|2310.37|2309.87|2308.37|2307.87|2311|2310.5|2308.25|2307.75|2557
1639481700000|2021-12-14 11:35:00|2308.25|2307.75|2309.5|2309|2310|2309.5|2308.25|2307.75|437
1639482000000|2021-12-14 11:40:00|2309.25|2308.75|2309.75|2309.25|2310|2309.5|2308.75|2308.25|441
1639482300000|2021-12-14 11:45:00|2309.62|2309.12|2308.5|2308|2311|2310.5|2308.12|2307.62|713
1639482600000|2021-12-14 11:50:00|2308.37|2307.87|2308.25|2307.75|2309|2308.5|2308|2307.5|902
1639482900000|2021-12-14 11:55:00|2308.12|2307.62|2309.5|2309|2309.75|2309.25|2308|2307.5|529
1639483200000|2021-12-14 12:00:00|2309.75|2309.25|2310|2309.5|2310.25|2309.75|2308.75|2308.25|369
1639483500000|2021-12-14 12:05:00|2310.25|2309.75|2310.75|2310.25|2311.12|2310.62|2309.5|2309|439
1639483800000|2021-12-14 12:10:00|2310.87|2310.37|2311.75|2311.25|2311.87|2311.37|2310.5|2310|1262
1639484100000|2021-12-14 12:15:00|2311.62|2311.12|2312.5|2312|2312.5|2312|2311.25|2310.75|466
1639484400000|2021-12-14 12:20:00|2312.37|2311.87|2313.12|2312.62|2313.25|2312.75|2311.5|2311|544
1639484700000|2021-12-14 12:25:00|2313|2312.5|2313.5|2313|2313.5|2313|2312.75|2312.25|3427
1639485000000|2021-12-14 12:30:00|2313.37|2312.87|2312|2311.5|2313.37|2312.87|2311.5|2311|681
1639485300000|2021-12-14 12:35:00|2311.75|2311.25|2311.25|2310.75|2312.5|2312|2310.75|2310.25|948
1639485600000|2021-12-14 12:40:00|2311.01|2310.51|2311.26|2310.76|2311.76|2311.26|2310.26|2309.76|1341
1639485900000|2021-12-14 12:45:00|2311.13|2310.63|2309.76|2309.26|2311.26|2310.76|2309.26|2308.76|351
1639486200000|2021-12-14 12:50:00|2309.63|2309.13|2309.76|2309.26|2310.63|2310.13|2309.26|2308.76|2478
1639486500000|2021-12-14 12:55:00|2309.63|2309.13|2310.51|2310.01|2310.76|2310.26|2309.51|2309.01|6026
1639486800000|2021-12-14 13:00:00|2310.63|2310.13|2310.51|2310.01|2311.76|2311.26|2309.51|2309.01|1749
1639487100000|2021-12-14 13:05:00|2310.63|2310.13|2311.13|2310.63|2312.26|2311.76|2309.76|2309.26|1134
1639487400000|2021-12-14 13:10:00|2311.26|2310.76|2310.13|2309.63|2311.76|2311.26|2310.01|2309.51|4442
1639487700000|2021-12-14 13:15:00|2310.01|2309.51|2310.26|2309.76|2310.88|2310.38|2309.51|2309.01|1035
1639488000000|2021-12-14 13:20:00|2310.13|2309.63|2310.01|2309.51|2310.26|2309.76|2308.51|2308.01|2700
1639488300000|2021-12-14 13:25:00|2310.13|2309.63|2309.88|2309.38|2310.26|2309.76|2309.26|2308.76|887
1639488600000|2021-12-14 13:30:00|2309.76|2309.26|2304.01|2303.51|2309.88|2309.38|2303.26|2302.76|3273
1639488900000|2021-12-14 13:35:00|2303.88|2303.38|2305.51|2305.01|2305.76|2305.26|2303.76|2303.26|1957
1639489200000|2021-12-14 13:40:00|2305.63|2305.13|2300.76|2300.26|2305.76|2305.26|2300.13|2299.63|1032
1639489500000|2021-12-14 13:45:00|2300.63|2300.13|2298.76|2298.26|2301.26|2300.76|2298.63|2298.13|1936
1639489800000|2021-12-14 13:50:00|2298.63|2298.13|2300.01|2299.51|2300.63|2300.13|2298.26|2297.76|2507
1639490100000|2021-12-14 13:55:00|2299.88|2299.38|2300.01|2299.51|2301.76|2301.26|2299.51|2299.01|1087
1639490400000|2021-12-14 14:00:00|2299.88|2299.38|2300.76|2300.26|2301.26|2300.76|2299.01|2298.51|976
1639490700000|2021-12-14 14:05:00|2300.88|2300.38|2298.01|2297.51|2301.01|2300.51|2297.88|2297.38|1747
1639491000000|2021-12-14 14:10:00|2297.88|2297.38|2298.26|2297.76|2298.51|2298.01|2297.26|2296.76|2160
1639491300000|2021-12-14 14:15:00|2298.51|2298.01|2296.63|2296.13|2298.51|2298.01|2296.51|2296.01|908
1639491600000|2021-12-14 14:20:00|2296.51|2296.01|2294.26|2293.76|2297.26|2296.76|2294.13|2293.63|1261
1639491900000|2021-12-14 14:25:00|2294.38|2293.88|2294.01|2293.51|2295.26|2294.76|2293.51|2293.01|1484
1639492200000|2021-12-14 14:30:00|2293.76|2293.26|2295.51|2295.01|2297.01|2296.51|2293.01|2292.51|2662
1639492500000|2021-12-14 14:35:00|2295.76|2295.26|2296.51|2296.01|2298.51|2298.01|2293.26|2292.76|1661
1639492800000|2021-12-14 14:40:00|2296.76|2296.26|2302.51|2302.01|2302.51|2302.01|2296.76|2296.26|1640
1639493100000|2021-12-14 14:45:00|2302.76|2302.26|2302.76|2302.26|2304.26|2303.76|2301.01|2300.51|1399
1639493400000|2021-12-14 14:50:00|2303.01|2302.51|2298.76|2298.26|2303.51|2303.01|2298.01|2297.51|1458
1639493700000|2021-12-14 14:55:00|2298.63|2298.13|2297.26|2296.76|2301.26|2300.76|2296.26|2295.76|1405
1639494000000|2021-12-14 15:00:00|2296.51|2296.01|2294.13|2293.63|2298.63|2298.13|2294.01|2293.51|2324
1639494300000|2021-12-14 15:05:00|2294.01|2293.51|2294.01|2293.51|2296.13|2295.63|2293.26|2292.76|1978
1639494600000|2021-12-14 15:10:00|2293.96|2293.46|2292.71|2292.21|2293.96|2293.46|2290.21|2289.71|1289
1639494900000|2021-12-14 15:15:00|2292.96|2292.46|2292.46|2291.96|2293.46|2292.96|2290.46|2289.96|2378
1639495200000|2021-12-14 15:20:00|2292.33|2291.83|2295.71|2295.21|2295.96|2295.46|2291.46|2290.96|2252
1639495500000|2021-12-14 15:25:00|2295.58|2295.08|2296.46|2295.96|2299.21|2298.71|2295.46|2294.96|1823
1639495800000|2021-12-14 15:30:00|2295.96|2295.46|2295.08|2294.58|2297.21|2296.71|2294.71|2294.21|1810
1639496100000|2021-12-14 15:35:00|2295.21|2294.71|2292.96|2292.46|2295.21|2294.71|2292.96|2292.46|2769
1639496400000|2021-12-14 15:40:00|2293.46|2292.96|2291.96|2291.46|2293.96|2293.46|2290.96|2290.46|2214
1639496700000|2021-12-14 15:45:00|2292.08|2291.58|2287.46|2286.96|2292.46|2291.96|2286.71|2286.21|4961
1639497000000|2021-12-14 15:50:00|2287.58|2287.08|2284.46|2283.96|2287.71|2287.21|2284.46|2283.96|4757
1639497300000|2021-12-14 15:55:00|2284.71|2284.21|2285.33|2284.83|2285.96|2285.46|2282.71|2282.21|3310
1639497600000|2021-12-14 16:00:00|2285.21|2284.71|2285.96|2285.46|2285.96|2285.46|2283.21|2282.71|2181
1639497900000|2021-12-14 16:05:00|2285.83|2285.33|2285.83|2285.33|2286.58|2286.08|2284.58|2284.08|1992
1639498200000|2021-12-14 16:10:00|2285.96|2285.46|2284.46|2283.96|2287.08|2286.58|2284.46|2283.96|1489
1639498500000|2021-12-14 16:15:00|2284.71|2284.21|2285.33|2284.83|2287.21|2286.71|2284.46|2283.96|3349
1639498800000|2021-12-14 16:20:00|2285.21|2284.71|2285.94|2284.44|2287.46|2286.96|2284.96|2284.42|3408
1639499100000|2021-12-14 16:25:00|2285.92|2284.42|2287.65|2286.15|2288.26|2286.76|2285.53|2284.03|5427
1639499400000|2021-12-14 16:30:00|2287.83|2286.33|2286.28|2284.88|2289.28|2287.88|2286.28|2284.88|7740
1639499700000|2021-12-14 16:35:00|2286.16|2284.76|2282.41|2281.01|2286.16|2284.76|2281.41|2280.01|179
1639500000000|2021-12-14 16:40:00|2282.53|2281.13|2283.91|2282.51|2284.53|2283.13|2282.41|2281.01|1110
1639500300000|2021-12-14 16:45:00|2283.78|2282.38|2283.91|2282.51|2284.53|2283.13|2282.28|2280.88|3057
1639500600000|2021-12-14 16:50:00|2283.78|2282.38|2283.03|2281.63|2283.78|2282.38|2282.53|2281.13|34
1639500900000|2021-12-14 16:55:00|2282.53|2281.13|2281.59|2280.09|2283.16|2281.76|2280.66|2279.26|47
1639501200000|2021-12-14 17:00:00|2281.4|2279.9|2279.98|2278.48|2281.7|2280.2|2279.67|2278.17|0
1639501500000|2021-12-14 17:05:00|2280.01|2278.51|2280.89|2279.39|2281.52|2280.02|2279.03|2277.53|0
1639501800000|2021-12-14 17:10:00|2280.93|2279.43|2280.56|2279.06|2281.74|2280.24|2280.26|2278.76|0
1639502100000|2021-12-14 17:15:00|2280.49|2278.99|2280.23|2278.73|2280.86|2279.36|2278.92|2277.42|0
1639502400000|2021-12-14 17:20:00|2280.32|2278.82|2280.21|2278.71|2281.53|2280.03|2279.61|2278.11|0
1639502700000|2021-12-14 17:25:00|2280.24|2278.74|2281.94|2280.44|2282.06|2280.56|2279.84|2278.34|0
1639503000000|2021-12-14 17:30:00|2281.91|2280.41|2282.08|2280.58|2282.09|2280.59|2280.52|2279.02|0
1639503300000|2021-12-14 17:35:00|2282.12|2280.62|2280.07|2278.57|2282.34|2280.84|2279.99|2278.49|0
1639503600000|2021-12-14 17:40:00|2280.1|2278.6|2279.35|2277.85|2280.4|2278.9|2279.25|2277.75|0
1639503900000|2021-12-14 17:45:00|2279.31|2277.81|2278.97|2277.47|2280.37|2278.87|2278.27|2276.77|0
1639504200000|2021-12-14 17:50:00|2278.93|2277.43|2280.08|2278.58|2280.3|2278.8|2278.93|2277.43|0
1639504500000|2021-12-14 17:55:00|2280.05|2278.55|2279.95|2278.45|2280.42|2278.92|2279.21|2277.71|0
1639504800000|2021-12-14 18:00:00|2279.89|2278.39|2281.28|2279.78|2281.61|2280.11|2278.95|2277.45|0
1639505100000|2021-12-14 18:05:00|2281.24|2279.74|2282.91|2281.41|2283.24|2281.74|2281.02|2279.52|0
1639505400000|2021-12-14 18:10:00|2282.89|2281.39|2282.36|2280.86|2283.47|2281.97|2282.1|2280.6|0
1639505700000|2021-12-14 18:15:00|2282.4|2280.9|2281.99|2280.49|2282.66|2281.16|2281.32|2279.82|0
1639506000000|2021-12-14 18:20:00|2282.17|2280.67|2281.92|2280.42|2282.35|2280.85|2281.29|2279.79|0
1639506300000|2021-12-14 18:25:00|2281.89|2280.39|2283.25|2281.75|2283.76|2282.26|2281.33|2279.83|0
1639506600000|2021-12-14 18:30:00|2283.21|2281.71|2282.51|2281.01|2283.29|2281.79|2282.25|2280.75|0
1639506900000|2021-12-14 18:35:00|2282.47|2280.97|2282.61|2281.11|2283.57|2282.07|2282.13|2280.63|0
1639507200000|2021-12-14 18:40:00|2282.65|2281.15|2281.81|2280.31|2282.87|2281.37|2281.69|2280.19|0
1639507500000|2021-12-14 18:45:00|2281.84|2280.34|2281.77|2280.27|2282.65|2281.15|2281.73|2280.23|0
1639507800000|2021-12-14 18:50:00|2281.81|2280.31|2281.56|2280.06|2282.65|2281.15|2280.97|2279.47|0
1639508100000|2021-12-14 18:55:00|2281.52|2280.02|2281.45|2279.95|2281.74|2280.24|2280.6|2279.1|0
1639508400000|2021-12-14 19:00:00|2281.48|2279.98|2283.13|2281.63|2283.72|2282.22|2280.89|2279.39|0
1639508700000|2021-12-14 19:05:00|2283.09|2281.59|2286.34|2284.84|2286.42|2284.92|2282.99|2281.49|0
1639509000000|2021-12-14 19:10:00|2286.3|2284.8|2286.17|2284.67|2287.57|2286.07|2285.91|2284.41|0
1639509300000|2021-12-14 19:15:00|2286.21|2284.71|2286.54|2285.04|2287.13|2285.63|2286.17|2284.67|0
1639509600000|2021-12-14 19:20:00|2286.57|2285.07|2287.38|2285.88|2287.42|2285.92|2285.46|2283.96|0
1639509900000|2021-12-14 19:25:00|2287.35|2285.85|2286.2|2284.7|2287.9|2286.4|2286.13|2284.63|0
1639510200000|2021-12-14 19:30:00|2286.39|2284.89|2288.45|2286.95|2288.86|2287.36|2286.02|2284.52|0
1639510500000|2021-12-14 19:35:00|2288.42|2286.92|2288.6|2287.1|2288.95|2287.45|2287.25|2285.75|0
1639510800000|2021-12-14 19:40:00|2288.64|2287.14|2289.36|2287.86|2289.71|2288.21|2288.1|2286.6|0
1639511100000|2021-12-14 19:45:00|2289.43|2287.93|2288.9|2287.4|2290.44|2288.94|2288.89|2287.39|0
1639511400000|2021-12-14 19:50:00|2288.92|2287.42|2288.93|2287.43|2289.26|2287.76|2288.04|2286.54|0
1639511700000|2021-12-14 19:55:00|2288.89|2287.39|2289.59|2288.09|2289.63|2288.13|2288.27|2286.77|0
1639512000000|2021-12-14 20:00:00|2289.52|2288.02|2292.35|2290.85|2292.57|2291.07|2289.08|2287.58|0
1639512300000|2021-12-14 20:05:00|2292.39|2290.89|2293|2291.5|2293.22|2291.72|2291.37|2289.87|0
1639512600000|2021-12-14 20:10:00|2292.81|2291.31|2292.21|2290.71|2293.88|2292.38|2291.51|2290.01|0
1639512900000|2021-12-14 20:15:00|2292.25|2290.75|2293.73|2292.23|2293.77|2292.27|2291.58|2290.08|0
1639513200000|2021-12-14 20:20:00|2293.77|2292.27|2293.5|2292|2293.84|2292.34|2292.52|2291.02|0
1639513500000|2021-12-14 20:25:00|2293.46|2291.96|2294.94|2293.44|2295.02|2293.52|2292.99|2291.49|0
1639513800000|2021-12-14 20:30:00|2294.85|2293.35|2295.61|2294.11|2296.12|2294.62|2294.28|2292.78|0
1639514100000|2021-12-14 20:35:00|2295.57|2294.07|2295.68|2294.18|2296.76|2295.26|2295.31|2293.81|0
1639514400000|2021-12-14 20:40:00|2295.72|2294.22|2292.65|2291.15|2295.93|2294.43|2292.52|2291.02|0
1639514700000|2021-12-14 20:45:00|2292.61|2291.11|2292.07|2290.57|2293.99|2292.49|2291.74|2290.24|0
1639515000000|2021-12-14 20:50:00|2292|2290.5|2289.98|2288.48|2293.31|2291.81|2289.68|2288.18|0
1639515300000|2021-12-14 20:55:00|2290.02|2288.52|2294.62|2293.12|2295.12|2293.62|2289.9|2288.4|0
1639515600000|2021-12-14 21:00:00|2294.6|2293.1|2293.51|2292.01|2294.88|2293.38|2292.7|2291.2|0
1639515900000|2021-12-14 21:05:00|2293.47|2291.97|2294.13|2292.63|2294.26|2292.76|2293.21|2291.71|0
1639516200000|2021-12-14 21:10:00|2294.1|2292.6|2292.53|2291.03|2294.26|2292.76|2292.18|2290.68|0
1639516500000|2021-12-14 21:15:00|2292.55|2291.05|2292.98|2291.48|2292.98|2291.48|2292.31|2290.81|0
1639516800000|2021-12-14 21:20:00|2292.96|2291.46|2293.46|2291.96|2293.46|2291.96|2292.66|2291.16|0
1639517100000|2021-12-14 21:25:00|2293.48|2291.98|2293.2|2291.7|2293.55|2292.05|2293.11|2291.61|0
1639517400000|2021-12-14 21:30:00|2293.22|2291.72|2293.55|2292.05|2294.13|2292.63|2293.22|2291.72|0
1639517700000|2021-12-14 21:35:00|2293.59|2292.09|2293.96|2292.46|2294.05|2292.55|2293.59|2292.09|0
1639518000000|2021-12-14 21:40:00|2293.97|2292.47|2294.33|2292.83|2294.42|2292.92|2293.97|2292.47|0
1639518300000|2021-12-14 21:45:00|2294.35|2292.85|2294.57|2293.07|2294.57|2293.07|2293.77|2292.27|0
1639518600000|2021-12-14 21:50:00|2294.56|2293.06|2294.7|2293.2|2294.8|2293.3|2294.56|2293.06|0
1639518900000|2021-12-14 21:55:00|2294.72|2293.22|2294.47|2292.97|2294.8|2293.3|2294.47|2292.97|0
1639519200000|2021-12-14 22:00:00|2294.51|2293.01|2294.47|2292.97|2294.58|2293.08|2294.32|2292.82|0
1639519500000|2021-12-14 22:05:00|2294.43|2292.93|2294.25|2292.75|2294.43|2292.93|2294.21|2292.71|0
1639519800000|2021-12-14 22:10:00|2294.36|2292.86|2294.4|2292.9|2294.4|2292.9|2294.36|2292.86|0
1639520100000|2021-12-14 22:15:00|2294.43|2292.93|2294.36|2292.86|2294.43|2292.93|2294.29|2292.79|0
1639520400000|2021-12-14 22:20:00|2294.32|2292.82|2294.41|2292.91|2294.41|2292.91|2294.32|2292.82|0
1639520700000|2021-12-14 22:25:00|2294.34|2292.84|2294.38|2292.88|2294.41|2292.91|2294.34|2292.84|0
1639521000000|2021-12-14 22:30:00|2294.41|2292.91|2294.41|2292.91|2294.41|2292.91|2294.34|2292.84|0
1639521300000|2021-12-14 22:35:00|2294.52|2293.02|2294.3|2292.8|2294.52|2293.02|2294.23|2292.73|0
1639521600000|2021-12-14 22:40:00|2294.26|2292.76|2294.23|2292.73|2294.26|2292.76|2294.23|2292.73|0
1639521900000|2021-12-14 22:45:00|2294.26|2292.76|2294.3|2292.8|2294.34|2292.84|2294.26|2292.76|0
1639522200000|2021-12-14 22:50:00|2294.34|2292.84|2294.41|2292.91|2294.41|2292.91|2294.34|2292.84|0
1639522500000|2021-12-14 22:55:00|2294.49|2292.99|2294.45|2292.95|2294.6|2293.1|2294.45|2292.95|0
1639522800000|2021-12-14 23:00:00|2294.41|2292.91|2294.89|2293.39|2295.02|2293.52|2294.13|2292.63|0
1639523100000|2021-12-14 23:05:00|2294.91|2293.41|2294.89|2293.39|2295.02|2293.52|2294.66|2293.16|0
1639523400000|2021-12-14 23:10:00|2294.9|2293.4|2295.91|2294.41|2295.91|2294.41|2294.89|2293.39|0
1639523700000|2021-12-14 23:15:00|2295.89|2294.39|2294.89|2293.39|2295.91|2294.41|2294.89|2293.39|0
1639524000000|2021-12-14 23:20:00|2294.91|2293.41|2293.64|2292.14|2295.46|2293.96|2293.64|2292.14|0
1639524300000|2021-12-14 23:25:00|2293.66|2292.16|2292.84|2291.34|2294.09|2292.59|2292.84|2291.34|0
1639524600000|2021-12-14 23:30:00|2292.88|2291.38|2293.51|2292.01|2293.51|2292.01|2292.36|2290.86|0
1639524900000|2021-12-14 23:35:00|2293.47|2291.97|2292.94|2291.44|2293.64|2292.14|2292.71|2291.21|0
1639525200000|2021-12-14 23:40:00|2292.95|2291.45|2293.73|2292.23|2293.87|2292.37|2292.71|2291.21|0
1639525500000|2021-12-14 23:45:00|2293.72|2292.22|2293.87|2292.37|2293.87|2292.37|2293.38|2291.88|0
1639525800000|2021-12-14 23:50:00|2293.85|2292.35|2294.26|2292.76|2294.44|2292.94|2293.56|2292.06|0
1639526100000|2021-12-14 23:55:00|2294.22|2292.72|2293.73|2292.23|2294.44|2292.94|2293.73|2292.23|0
1639526400000|2021-12-15 00:00:00|2293.77|2292.27|2294.88|2293.38|2294.88|2293.38|2293.5|2292|0
1639526700000|2021-12-15 00:05:00|2294.9|2293.4|2295.3|2293.8|2295.81|2294.31|2294.78|2293.28|0
1639527000000|2021-12-15 00:10:00|2295.31|2293.81|2294.87|2293.37|2295.46|2293.96|2294.74|2293.24|0
1639527300000|2021-12-15 00:15:00|2294.85|2293.35|2296.62|2295.12|2297.27|2295.77|2294.74|2293.24|0
1639527600000|2021-12-15 00:20:00|2296.58|2295.08|2296.23|2294.73|2296.67|2295.17|2295.29|2293.79|0
1639527900000|2021-12-15 00:25:00|2296.3|2294.8|2296.99|2295.49|2297.1|2295.6|2296.22|2294.72|0
1639528200000|2021-12-15 00:30:00|2296.97|2295.47|2296.51|2295.01|2297.33|2295.83|2296.23|2294.73|0
1639528500000|2021-12-15 00:35:00|2296.58|2295.08|2296.31|2294.81|2296.73|2295.23|2296.24|2294.74|0
1639528800000|2021-12-15 00:40:00|2296.28|2294.78|2295.16|2293.66|2296.52|2295.02|2295.15|2293.65|0
1639529100000|2021-12-15 00:45:00|2295.17|2293.67|2294.54|2293.04|2295.4|2293.9|2294.54|2293.04|0
1639529400000|2021-12-15 00:50:00|2294.52|2293.02|2294.76|2293.26|2295.42|2293.92|2294.3|2292.8|0
1639529700000|2021-12-15 00:55:00|2294.83|2293.33|2295.19|2293.69|2295.32|2293.82|2294.33|2292.83|0
1639530000000|2021-12-15 01:00:00|2295.18|2293.68|2293.88|2292.38|2295.62|2294.12|2293|2291.5|0
1639530300000|2021-12-15 01:05:00|2293.87|2292.37|2292.99|2291.49|2293.87|2292.37|2292.77|2291.27|0
1639530600000|2021-12-15 01:10:00|2293|2291.5|2291.74|2290.24|2293.22|2291.72|2291.74|2290.24|0
1639530900000|2021-12-15 01:15:00|2291.75|2290.25|2291.15|2289.65|2291.88|2290.38|2290|2288.5|0
1639531200000|2021-12-15 01:20:00|2291.12|2289.62|2291.62|2290.12|2292.11|2290.61|2290.93|2289.43|0
1639531500000|2021-12-15 01:25:00|2291.58|2290.08|2289.71|2288.21|2291.84|2290.34|2289.57|2288.07|0
1639531800000|2021-12-15 01:30:00|2289.68|2288.18|2289.39|2287.89|2290.52|2289.02|2289.23|2287.73|0
1639532100000|2021-12-15 01:35:00|2289.43|2287.93|2291.32|2289.82|2291.32|2289.82|2288.94|2287.44|0
1639532400000|2021-12-15 01:40:00|2291.33|2289.83|2291.97|2290.47|2292.53|2291.03|2291.33|2289.83|0
1639532700000|2021-12-15 01:45:00|2291.98|2290.48|2291.87|2290.37|2292.66|2291.16|2291.53|2290.03|0
1639533000000|2021-12-15 01:50:00|2291.9|2290.4|2291.82|2290.32|2292.8|2291.3|2291.33|2289.83|0
1639533300000|2021-12-15 01:55:00|2291.81|2290.31|2293.39|2291.89|2293.52|2292.02|2291.8|2290.3|0
1639533600000|2021-12-15 02:00:00|2293.37|2291.87|2292.98|2291.48|2293.98|2292.48|2292.73|2291.23|0
1639533900000|2021-12-15 02:05:00|2292.97|2291.47|2292.31|2290.81|2293.42|2291.92|2292.3|2290.8|0
1639534200000|2021-12-15 02:10:00|2292.3|2290.8|2292.54|2291.04|2292.76|2291.26|2291.94|2290.44|0
1639534500000|2021-12-15 02:15:00|2292.57|2291.07|2291.43|2289.93|2293.08|2291.58|2291.21|2289.71|0
1639534800000|2021-12-15 02:20:00|2291.4|2289.9|2291.83|2290.33|2291.83|2290.33|2291.11|2289.61|0
1639535100000|2021-12-15 02:25:00|2291.81|2290.31|2290.91|2289.41|2291.81|2290.31|2290.65|2289.15|0
1639535400000|2021-12-15 02:30:00|2290.92|2289.42|2292.13|2290.63|2292.24|2290.74|2290.49|2288.99|0
1639535700000|2021-12-15 02:35:00|2292.14|2290.64|2292.42|2290.92|2292.65|2291.15|2291.91|2290.41|0
1639536000000|2021-12-15 02:40:00|2292.38|2290.88|2292.16|2290.66|2292.53|2291.03|2291.92|2290.42|0
1639536300000|2021-12-15 02:45:00|2292.17|2290.67|2292.2|2290.7|2292.42|2290.92|2291.92|2290.42|0
1639536600000|2021-12-15 02:50:00|2292.19|2290.69|2292.44|2290.94|2292.9|2291.4|2292.19|2290.69|0
1639536900000|2021-12-15 02:55:00|2292.4|2290.9|2292.47|2290.97|2292.69|2291.19|2291.98|2290.48|0
1639537200000|2021-12-15 03:00:00|2292.51|2291.01|2292.48|2290.98|2292.94|2291.44|2292.44|2290.94|0
1639537500000|2021-12-15 03:05:00|2292.47|2290.97|2292.49|2290.99|2292.7|2291.2|2292.24|2290.74|0
1639537800000|2021-12-15 03:10:00|2292.48|2290.98|2293.17|2291.67|2293.41|2291.91|2292.47|2290.97|0
1639538100000|2021-12-15 03:15:00|2293.16|2291.66|2292.28|2290.78|2293.26|2291.76|2292.03|2290.53|0
1639538400000|2021-12-15 03:20:00|2292.29|2290.79|2292.52|2291.02|2292.74|2291.24|2292.29|2290.79|0
1639538700000|2021-12-15 03:25:00|2292.51|2291.01|2292.14|2290.64|2292.51|2291.01|2292.04|2290.54|0
1639539000000|2021-12-15 03:30:00|2292.11|2290.61|2292.05|2290.55|2292.51|2291.01|2292.05|2290.55|0
1639539300000|2021-12-15 03:35:00|2292.08|2290.58|2292.51|2291.01|2292.62|2291.12|2292.08|2290.58|0
1639539600000|2021-12-15 03:40:00|2292.52|2291.02|2292.54|2291.04|2292.74|2291.24|2292.51|2291.01|0
1639539900000|2021-12-15 03:45:00|2292.55|2291.05|2293.31|2291.81|2293.45|2291.95|2292.55|2291.05|0
1639540200000|2021-12-15 03:50:00|2293.29|2291.79|2293.33|2291.83|2293.45|2291.95|2293.22|2291.72|0
1639540500000|2021-12-15 03:55:00|2293.37|2291.87|2293.42|2291.92|2293.45|2291.95|2293.2|2291.7|0
1639540800000|2021-12-15 04:00:00|2293.44|2291.94|2293.22|2291.72|2293.45|2291.95|2293.22|2291.72|0
1639541100000|2021-12-15 04:05:00|2293.15|2291.65|2293.02|2291.52|2293.23|2291.73|2292.79|2291.29|0
1639541400000|2021-12-15 04:10:00|2293.01|2291.51|2292.8|2291.3|2293.01|2291.51|2292.67|2291.17|0
1639541700000|2021-12-15 04:15:00|2292.78|2291.28|2292.92|2291.42|2293.05|2291.55|2292.57|2291.07|0
1639542000000|2021-12-15 04:20:00|2292.88|2291.38|2292.58|2291.08|2292.88|2291.38|2292.45|2290.95|0
1639542300000|2021-12-15 04:25:00|2292.57|2291.07|2292.2|2290.7|2292.58|2291.08|2292.2|2290.7|0
1639542600000|2021-12-15 04:30:00|2292.23|2290.73|2292.59|2291.09|2292.59|2291.09|2292.23|2290.73|0
1639542900000|2021-12-15 04:35:00|2292.61|2291.11|2292.61|2291.11|2292.83|2291.33|2292.37|2290.87|0
1639543200000|2021-12-15 04:40:00|2292.62|2291.12|2292.4|2290.9|2292.84|2291.34|2292.4|2290.9|0
1639543500000|2021-12-15 04:45:00|2292.38|2290.88|2292.41|2290.91|2292.41|2290.91|2292.17|2290.67|0
1639543800000|2021-12-15 04:50:00|2292.4|2290.9|2292.16|2290.66|2292.4|2290.9|2291.95|2290.45|0
1639544100000|2021-12-15 04:55:00|2292.17|2290.67|2292.16|2290.66|2292.19|2290.69|2291.94|2290.44|0
1639544400000|2021-12-15 05:00:00|2292.17|2290.67|2292.4|2290.9|2292.4|2290.9|2291.93|2290.43|0
1639544700000|2021-12-15 05:05:00|2292.41|2290.91|2291.23|2289.73|2292.41|2290.91|2291.23|2289.73|0
1639545000000|2021-12-15 05:10:00|2291.16|2289.66|2290.99|2289.49|2291.23|2289.73|2290.73|2289.23|0
1639545300000|2021-12-15 05:15:00|2290.93|2289.43|2290.67|2289.17|2291.14|2289.64|2290.58|2289.08|0
1639545600000|2021-12-15 05:20:00|2290.63|2289.13|2290.79|2289.29|2290.8|2289.3|2290.31|2288.81|0
1639545900000|2021-12-15 05:25:00|2290.8|2289.3|2291.28|2289.78|2291.29|2289.79|2290.58|2289.08|0
1639546200000|2021-12-15 05:30:00|2291.27|2289.77|2292.42|2290.92|2292.42|2290.92|2291.05|2289.55|0
1639546500000|2021-12-15 05:35:00|2292.36|2290.86|2292.21|2290.71|2292.42|2290.92|2291.95|2290.45|0
1639546800000|2021-12-15 05:40:00|2292.3|2290.8|2291.88|2290.38|2292.44|2290.94|2291.87|2290.37|0
1639547100000|2021-12-15 05:45:00|2291.92|2290.42|2292.44|2290.94|2292.44|2290.94|2291.92|2290.42|0
1639547400000|2021-12-15 05:50:00|2292.41|2290.91|2292.44|2290.94|2292.65|2291.15|2292.33|2290.83|0
1639547700000|2021-12-15 05:55:00|2292.48|2290.98|2292.43|2290.93|2292.86|2291.36|2291.76|2290.26|0
1639548000000|2021-12-15 06:00:00|2292.47|2290.97|2293.78|2292.28|2294.12|2292.62|2292.4|2290.9|0
1639548300000|2021-12-15 06:05:00|2293.82|2292.32|2293.74|2292.24|2294.44|2292.94|2293.41|2291.91|0
1639548600000|2021-12-15 06:10:00|2293.77|2292.27|2293.32|2291.82|2293.86|2292.36|2292.72|2291.22|0
1639548900000|2021-12-15 06:15:00|2293.33|2291.83|2293.06|2291.56|2293.57|2292.07|2292.84|2291.34|0
1639549200000|2021-12-15 06:20:00|2293.07|2291.57|2292.16|2290.66|2293.3|2291.8|2292.14|2290.64|0
1639549500000|2021-12-15 06:25:00|2292.15|2290.65|2292.35|2290.85|2292.8|2291.3|2292.13|2290.63|0
1639549800000|2021-12-15 06:30:00|2292.37|2290.87|2289.76|2288.26|2292.47|2290.97|2289.76|2288.26|0
1639550100000|2021-12-15 06:35:00|2289.75|2288.25|2290.43|2288.93|2290.43|2288.93|2289.29|2287.79|0
1639550400000|2021-12-15 06:40:00|2290.4|2288.9|2289.54|2288.04|2290.47|2288.97|2289.4|2287.9|0
1639550700000|2021-12-15 06:45:00|2289.53|2288.03|2289.91|2288.41|2290.44|2288.94|2289.42|2287.92|0
1639551000000|2021-12-15 06:50:00|2289.82|2288.32|2288.71|2287.21|2290.02|2288.52|2288.71|2287.21|0
1639551300000|2021-12-15 06:55:00|2288.7|2287.2|2288.88|2287.38|2288.88|2287.38|2287.86|2286.36|0
1639551600000|2021-12-15 07:00:00|2288.92|2287.42|2285.45|2283.95|2289.92|2288.42|2284.15|2282.65|0
1639551900000|2021-12-15 07:05:00|2285.46|2283.96|2285.05|2283.55|2286.18|2284.68|2284.71|2283.21|0
1639552200000|2021-12-15 07:10:00|2285.01|2283.51|2285.12|2283.62|2285.25|2283.75|2283.66|2282.16|0
1639552500000|2021-12-15 07:15:00|2285.15|2283.65|2286.56|2285.06|2286.79|2285.29|2284.86|2283.36|0
1639552800000|2021-12-15 07:20:00|2286.63|2285.13|2287.47|2285.97|2287.91|2286.41|2286.55|2285.05|0
1639553100000|2021-12-15 07:25:00|2287.4|2285.9|2286.9|2285.4|2287.57|2286.07|2286.59|2285.09|0
1639553400000|2021-12-15 07:30:00|2286.87|2285.37|2288.78|2287.38|2288.91|2287.51|2286.44|2284.94|3
1639553700000|2021-12-15 07:35:00|2288.91|2287.51|2290.78|2289.38|2290.91|2289.51|2288.91|2287.51|463
1639554000000|2021-12-15 07:40:00|2290.66|2289.26|2291.28|2289.88|2291.91|2290.51|2290.28|2288.88|16
1639554300000|2021-12-15 07:45:00|2290.41|2289.01|2292.66|2291.26|2293.03|2291.63|2290.41|2289.01|73
1639554600000|2021-12-15 07:50:00|2292.53|2291.13|2291.28|2289.88|2292.53|2291.13|2291.28|2289.88|11
1639554900000|2021-12-15 07:55:00|2291.97|2290.47|2290.8|2289.3|2291.97|2290.47|2290.18|2288.68|0
1639555200000|2021-12-15 08:00:00|2290.59|2289.09|2298.33|2297.83|2299.46|2298.96|2288.08|2287.58|7086
1639555500000|2021-12-15 08:05:00|2298.21|2297.71|2299.46|2298.96|2302.21|2301.71|2298.21|2297.71|4928
1639555800000|2021-12-15 08:10:00|2299.71|2299.21|2300.58|2300.08|2301.96|2301.46|2299.71|2299.21|2642
1639556100000|2021-12-15 08:15:00|2300.71|2300.21|2301.71|2301.21|2301.96|2301.46|2299.83|2299.33|1821
1639556400000|2021-12-15 08:20:00|2301.83|2301.33|2299.96|2299.46|2301.96|2301.46|2299.71|2299.21|5205
1639556700000|2021-12-15 08:25:00|2300.08|2299.58|2298.46|2297.96|2301.46|2300.96|2298.46|2297.96|1289
1639557000000|2021-12-15 08:30:00|2298.58|2298.08|2297.71|2297.21|2300.83|2300.33|2297.46|2296.96|1308
1639557300000|2021-12-15 08:35:00|2297.83|2297.33|2297.46|2296.96|2299.71|2299.21|2295.96|2295.46|4198
1639557600000|2021-12-15 08:40:00|2297.56|2297.06|2296.56|2296.06|2298.31|2297.81|2295.56|2295.06|1146
1639557900000|2021-12-15 08:45:00|2296.81|2296.31|2295.31|2294.81|2296.81|2296.31|2295.06|2294.56|2162
1639558200000|2021-12-15 08:50:00|2295.43|2294.93|2299.31|2298.81|2299.56|2299.06|2295.31|2294.81|1677
1639558500000|2021-12-15 08:55:00|2299.43|2298.93|2298.56|2298.06|2299.56|2299.06|2297.81|2297.31|1795
1639558800000|2021-12-15 09:00:00|2298.81|2298.31|2300.06|2299.56|2300.06|2299.56|2298.31|2297.81|1062
1639559100000|2021-12-15 09:05:00|2300.18|2299.68|2297.06|2296.56|2300.93|2300.43|2297.06|2296.56|2136
1639559400000|2021-12-15 09:10:00|2297.18|2296.68|2295.81|2295.31|2298.81|2298.31|2295.31|2294.81|727
1639559700000|2021-12-15 09:15:00|2295.93|2295.43|2295.93|2295.43|2296.81|2296.31|2295.56|2295.06|618
1639560000000|2021-12-15 09:20:00|2296.06|2295.56|2296.31|2295.81|2296.56|2296.06|2294.56|2294.06|2215
1639560300000|2021-12-15 09:25:00|2296.56|2296.06|2294.31|2293.81|2296.56|2296.06|2294.06|2293.56|1153
1639560600000|2021-12-15 09:30:00|2294.43|2293.93|2295.31|2294.81|2295.93|2295.43|2293.31|2292.81|559
1639560900000|2021-12-15 09:35:00|2295.43|2294.93|2293.43|2292.93|2295.56|2295.06|2293.31|2292.81|564
1639561200000|2021-12-15 09:40:00|2293.56|2293.06|2291.06|2290.56|2293.56|2293.06|2289.81|2289.31|4120
1639561500000|2021-12-15 09:45:00|2290.93|2290.43|2291.31|2290.81|2292.31|2291.81|2290.31|2289.81|662
1639561800000|2021-12-15 09:50:00|2291.43|2290.93|2289.56|2289.06|2291.56|2291.06|2288.93|2288.43|2050
1639562100000|2021-12-15 09:55:00|2289.68|2289.18|2289.06|2288.56|2290.06|2289.56|2286.93|2286.43|1279
1639562400000|2021-12-15 10:00:00|2288.81|2288.31|2291.93|2291.43|2293.06|2292.56|2288.56|2288.06|1958
1639562700000|2021-12-15 10:05:00|2291.81|2291.31|2292.06|2291.56|2293.18|2292.68|2291.06|2290.56|592
1639563000000|2021-12-15 10:10:00|2292.18|2291.68|2289.68|2289.18|2292.43|2291.93|2288.81|2288.31|812
1639563300000|2021-12-15 10:15:00|2289.56|2289.06|2290.31|2289.81|2292.81|2292.31|2289.43|2288.93|1943
1639563600000|2021-12-15 10:20:00|2290.43|2289.93|2291.81|2291.31|2291.93|2291.43|2290.06|2289.56|406
1639563900000|2021-12-15 10:25:00|2292.06|2291.56|2290.81|2290.31|2292.68|2292.18|2290.81|2290.31|685
1639564200000|2021-12-15 10:30:00|2290.93|2290.43|2292.06|2291.56|2292.81|2292.31|2290.81|2290.31|2418
1639564500000|2021-12-15 10:35:00|2291.68|2291.18|2291.06|2290.56|2291.81|2291.31|2290.06|2289.56|3149
1639564800000|2021-12-15 10:40:00|2290.56|2290.06|2291.06|2290.56|2292.31|2291.81|2289.81|2289.31|1043
1639565100000|2021-12-15 10:45:00|2290.81|2290.31|2290.81|2290.31|2291.81|2291.31|2289.56|2289.06|1301
1639565400000|2021-12-15 10:50:00|2290.68|2290.18|2291.31|2290.81|2292.06|2291.56|2290.06|2289.56|1242
1639565700000|2021-12-15 10:55:00|2291.56|2291.06|2292.31|2291.81|2292.31|2291.81|2290.31|2289.81|1078
1639566000000|2021-12-15 11:00:00|2292.06|2291.56|2292.56|2292.06|2293.81|2293.31|2292.06|2291.56|4185
1639566300000|2021-12-15 11:05:00|2292.81|2292.31|2292.06|2291.56|2293.31|2292.81|2291.31|2290.81|2293
1639566600000|2021-12-15 11:10:00|2292.18|2291.68|2292.81|2292.31|2293.56|2293.06|2292.06|2291.56|348
1639566900000|2021-12-15 11:15:00|2292.93|2292.43|2292.56|2292.06|2294.06|2293.56|2292.56|2292.06|283
1639567200000|2021-12-15 11:20:00|2292.68|2292.18|2293.31|2292.81|2293.31|2292.81|2291.43|2290.93|366
1639567500000|2021-12-15 11:25:00|2293.56|2293.06|2295.18|2294.68|2295.56|2295.06|2293.56|2293.06|1260
1639567800000|2021-12-15 11:30:00|2295.31|2294.81|2293.18|2292.68|2295.31|2294.81|2292.81|2292.31|615
1639568100000|2021-12-15 11:35:00|2293.06|2292.56|2294.06|2293.56|2294.56|2294.06|2292.56|2292.06|330
1639568400000|2021-12-15 11:40:00|2293.81|2293.31|2293.93|2293.43|2294.31|2293.81|2293.31|2292.81|3334
1639568700000|2021-12-15 11:45:00|2293.81|2293.31|2294.06|2293.56|2294.31|2293.81|2293.06|2292.56|510
1639569000000|2021-12-15 11:50:00|2293.81|2293.31|2293.31|2292.81|2294.31|2293.81|2293.06|2292.56|202
1639569300000|2021-12-15 11:55:00|2293.18|2292.68|2292.56|2292.06|2293.81|2293.31|2292.56|2292.06|736
1639569600000|2021-12-15 12:00:00|2292.68|2292.18|2294.06|2293.56|2294.81|2294.31|2292.68|2292.18|345
1639569900000|2021-12-15 12:05:00|2293.81|2293.31|2294.56|2294.06|2295.31|2294.81|2293.81|2293.31|301
1639570200000|2021-12-15 12:10:00|2294.81|2294.31|2295.56|2295.06|2296.56|2296.06|2294.56|2294.06|1023
1639570500000|2021-12-15 12:15:00|2295.31|2294.81|2296.81|2296.31|2297.06|2296.56|2295.31|2294.81|2712
1639570800000|2021-12-15 12:20:00|2296.56|2296.06|2295.18|2294.68|2296.68|2296.18|2294.81|2294.31|709
1639571100000|2021-12-15 12:25:00|2295.31|2294.81|2296.56|2296.06|2296.56|2296.06|2293.81|2293.31|1676
1639571400000|2021-12-15 12:30:00|2296.31|2295.81|2297.81|2297.31|2297.81|2297.31|2296.31|2295.81|395
1639571700000|2021-12-15 12:35:00|2297.56|2297.06|2296.31|2295.81|2297.68|2297.18|2296.06|2295.56|1412
1639572000000|2021-12-15 12:40:00|2296.34|2295.84|2297.09|2296.59|2297.96|2297.46|2296.09|2295.59|493
1639572300000|2021-12-15 12:45:00|2296.84|2296.34|2296.59|2296.09|2297.59|2297.09|2296.09|2295.59|335
1639572600000|2021-12-15 12:50:00|2296.71|2296.21|2294.96|2294.46|2296.71|2296.21|2294.84|2294.34|5553
1639572900000|2021-12-15 12:55:00|2294.84|2294.34|2294.09|2293.59|2295.09|2294.59|2293.59|2293.09|548
1639573200000|2021-12-15 13:00:00|2294.21|2293.71|2294.46|2293.96|2295.59|2295.09|2293.84|2293.34|1242
1639573500000|2021-12-15 13:05:00|2294.34|2293.84|2294.09|2293.59|2294.96|2294.46|2294.09|2293.59|610
1639573800000|2021-12-15 13:10:00|2294.21|2293.71|2294.84|2294.34|2294.84|2294.34|2293.84|2293.34|670
1639574100000|2021-12-15 13:15:00|2294.96|2294.46|2296.34|2295.84|2296.34|2295.84|2294.96|2294.46|439
1639574400000|2021-12-15 13:20:00|2296.59|2296.09|2294.34|2293.84|2296.84|2296.34|2294.34|2293.84|1757
1639574700000|2021-12-15 13:25:00|2294.59|2294.09|2295.84|2295.34|2295.84|2295.34|2294.34|2293.84|926
1639575000000|2021-12-15 13:30:00|2296.09|2295.59|2294.34|2293.84|2296.84|2296.34|2293.96|2293.46|680
1639575300000|2021-12-15 13:35:00|2294.21|2293.71|2295.21|2294.71|2295.59|2295.09|2293.84|2293.34|1375
1639575600000|2021-12-15 13:40:00|2295.09|2294.59|2293.09|2292.59|2295.09|2294.59|2292.84|2292.34|706
1639575900000|2021-12-15 13:45:00|2293.21|2292.71|2291.59|2291.09|2293.84|2293.34|2291.59|2291.09|717
1639576200000|2021-12-15 13:50:00|2291.71|2291.21|2290.96|2290.46|2292.34|2291.84|2290.84|2290.34|817
1639576500000|2021-12-15 13:55:00|2290.84|2290.34|2290.21|2289.71|2291.34|2290.84|2289.84|2289.34|1416
1639576800000|2021-12-15 14:00:00|2290.09|2289.59|2290.84|2290.34|2291.34|2290.84|2289.34|2288.84|707
1639577100000|2021-12-15 14:05:00|2290.59|2290.09|2291.09|2290.59|2291.34|2290.84|2290.34|2289.84|597
1639577400000|2021-12-15 14:10:00|2290.84|2290.34|2292.34|2291.84|2292.34|2291.84|2290.84|2290.34|1518
1639577700000|2021-12-15 14:15:00|2292.59|2292.09|2292.09|2291.59|2292.71|2292.21|2291.84|2291.34|481
1639578000000|2021-12-15 14:20:00|2292.21|2291.71|2292.09|2291.59|2293.09|2292.59|2292.09|2291.59|714
1639578300000|2021-12-15 14:25:00|2292.34|2291.84|2291.59|2291.09|2292.59|2292.09|2291.34|2290.84|691
1639578600000|2021-12-15 14:30:00|2291.46|2290.96|2285.09|2284.59|2291.59|2291.09|2285.09|2284.59|1285
1639578900000|2021-12-15 14:35:00|2285.34|2284.84|2285.09|2284.59|2286.84|2286.34|2284.34|2283.84|1178
1639579200000|2021-12-15 14:40:00|2284.96|2284.46|2283.84|2283.34|2285.09|2284.59|2282.59|2282.09|1479
1639579500000|2021-12-15 14:45:00|2283.71|2283.21|2283.21|2282.71|2285.34|2284.84|2282.34|2281.84|1141
1639579800000|2021-12-15 14:50:00|2283.09|2282.59|2284.09|2283.59|2284.09|2283.59|2281.09|2280.59|1759
1639580100000|2021-12-15 14:55:00|2284.21|2283.71|2283.84|2283.34|2285.46|2284.96|2282.21|2281.71|4063
1639580400000|2021-12-15 15:00:00|2284.09|2283.59|2283.59|2283.09|2285.09|2284.59|2282.09|2281.59|1781
1639580700000|2021-12-15 15:05:00|2283.46|2282.96|2282.59|2282.09|2285.09|2284.59|2282.59|2282.09|1381
1639581000000|2021-12-15 15:10:00|2282.34|2281.84|2283.84|2283.34|2285.59|2285.09|2282.34|2281.84|659
1639581300000|2021-12-15 15:15:00|2284.09|2283.59|2281.34|2280.84|2285.09|2284.59|2281.34|2280.84|2882
1639581600000|2021-12-15 15:20:00|2281.46|2280.96|2284.09|2283.59|2284.34|2283.84|2281.46|2280.96|2609
1639581900000|2021-12-15 15:25:00|2283.96|2283.46|2284.84|2284.34|2284.84|2284.34|2283.09|2282.59|2487
1639582200000|2021-12-15 15:30:00|2284.59|2284.09|2287.09|2286.59|2287.34|2286.84|2284.59|2284.09|1266
1639582500000|2021-12-15 15:35:00|2287.21|2286.71|2290.09|2289.59|2290.34|2289.84|2287.21|2286.71|2647
1639582800000|2021-12-15 15:40:00|2290.21|2289.71|2292.34|2291.84|2293.71|2293.21|2290.09|2289.59|2872
1639583100000|2021-12-15 15:45:00|2292.59|2292.09|2290.84|2290.34|2292.84|2292.34|2290.59|2290.09|3008
1639583400000|2021-12-15 15:50:00|2290.96|2290.46|2293.59|2293.09|2293.59|2293.09|2290.96|2290.46|2179
1639583700000|2021-12-15 15:55:00|2293.84|2293.34|2295.59|2295.09|2295.59|2295.09|2293.59|2293.09|2005
1639584000000|2021-12-15 16:00:00|2295.84|2295.34|2298.09|2297.59|2299.59|2299.09|2295.09|2294.59|3698
1639584300000|2021-12-15 16:05:00|2297.84|2297.34|2297.09|2296.59|2298.34|2297.84|2296.59|2296.09|2007
1639584600000|2021-12-15 16:10:00|2297.34|2296.84|2297.09|2296.59|2298.59|2298.09|2296.09|2295.59|2250
1639584900000|2021-12-15 16:15:00|2297.34|2296.84|2295.59|2295.09|2297.84|2297.34|2295.34|2294.84|2115
1639585200000|2021-12-15 16:20:00|2295.84|2295.34|2300.01|2298.51|2300.01|2299.46|2295.84|2295.34|3085
1639585500000|2021-12-15 16:25:00|2300.05|2298.55|2297.85|2296.35|2300.38|2298.88|2297.63|2296.13|530
1639585800000|2021-12-15 16:30:00|2298.04|2296.54|2297.29|2295.89|2298.04|2296.54|2294.66|2293.26|356
1639586100000|2021-12-15 16:35:00|2297.16|2295.76|2297.79|2296.39|2297.79|2296.39|2296.04|2294.64|2606
1639586400000|2021-12-15 16:40:00|2298.04|2296.64|2295.66|2294.26|2298.04|2296.64|2294.79|2293.39|104
1639586700000|2021-12-15 16:45:00|2296.16|2294.76|2296.54|2295.14|2296.54|2295.14|2295.79|2294.39|15
1639587000000|2021-12-15 16:50:00|2296.66|2295.26|2298.91|2297.51|2299.04|2297.64|2296.41|2295.01|25
1639587300000|2021-12-15 16:55:00|2299.04|2297.64|2299.67|2298.17|2299.71|2298.26|2298.91|2297.51|3383
1639587600000|2021-12-15 17:00:00|2299.6|2298.1|2300.35|2298.85|2301.12|2299.62|2299.38|2297.88|0
1639587900000|2021-12-15 17:05:00|2300.39|2298.89|2298.5|2297|2300.61|2299.11|2298.35|2296.85|0
1639588200000|2021-12-15 17:10:00|2298.53|2297.03|2298.45|2296.95|2299.05|2297.55|2298.41|2296.91|0
1639588500000|2021-12-15 17:15:00|2298.49|2296.99|2297.82|2296.32|2298.74|2297.24|2297.69|2296.19|0
1639588800000|2021-12-15 17:20:00|2297.78|2296.28|2297.64|2296.14|2298.23|2296.73|2297.6|2296.1|0
1639589100000|2021-12-15 17:25:00|2297.67|2296.17|2300.92|2299.42|2300.99|2299.49|2297.49|2295.99|0
1639589400000|2021-12-15 17:30:00|2300.88|2299.38|2301.33|2299.83|2301.46|2299.96|2300.29|2298.79|0
1639589700000|2021-12-15 17:35:00|2301.42|2299.92|2300.76|2299.26|2301.94|2300.44|2300.7|2299.2|0
1639590000000|2021-12-15 17:40:00|2300.72|2299.22|2299.83|2298.33|2300.79|2299.29|2299.79|2298.29|0
1639590300000|2021-12-15 17:45:00|2299.87|2298.37|2300|2298.5|2300.5|2299|2299.31|2297.81|0
1639590600000|2021-12-15 17:50:00|2300.03|2298.53|2301.31|2299.81|2301.46|2299.96|2299.9|2298.4|0
1639590900000|2021-12-15 17:55:00|2301.28|2299.78|2301.5|2300|2301.79|2300.29|2300.68|2299.18|0
1639591200000|2021-12-15 18:00:00|2301.46|2299.96|2300.39|2298.89|2301.72|2300.22|2300.39|2298.89|0
1639591500000|2021-12-15 18:05:00|2300.43|2298.93|2301.72|2300.22|2301.98|2300.48|2300.24|2298.74|0
1639591800000|2021-12-15 18:10:00|2301.76|2300.26|2301.31|2299.81|2301.93|2300.43|2300.55|2299.05|0
1639592100000|2021-12-15 18:15:00|2301.27|2299.77|2301.64|2300.14|2301.86|2300.36|2300.49|2298.99|0
1639592400000|2021-12-15 18:20:00|2301.6|2300.1|2301.01|2299.51|2301.6|2300.1|2300.53|2299.03|0
1639592700000|2021-12-15 18:25:00|2301.05|2299.55|2301.09|2299.59|2301.6|2300.1|2300.68|2299.18|0
1639593000000|2021-12-15 18:30:00|2301.12|2299.62|2301.75|2300.25|2302.16|2300.66|2300.79|2299.29|0
1639593300000|2021-12-15 18:35:00|2301.79|2300.29|2301.32|2299.82|2301.88|2300.38|2301.06|2299.56|0
1639593600000|2021-12-15 18:40:00|2301.23|2299.73|2302.25|2300.75|2302.25|2300.75|2300.44|2298.94|0
1639593900000|2021-12-15 18:45:00|2302.21|2300.71|2301.32|2299.82|2302.43|2300.93|2300.73|2299.23|0
1639594200000|2021-12-15 18:50:00|2301.36|2299.86|2300.21|2298.71|2301.62|2300.12|2299.71|2298.21|0
1639594500000|2021-12-15 18:55:00|2300.25|2298.75|2302.35|2300.85|2302.51|2301.01|2299.99|2298.49|0
1639594800000|2021-12-15 19:00:00|2302.29|2300.79|2308.68|2307.18|2308.68|2307.18|2296.1|2294.6|0
1639595100000|2021-12-15 19:05:00|2308.77|2307.27|2311.55|2310.05|2312.61|2311.11|2308.27|2306.77|0
1639595400000|2021-12-15 19:10:00|2311.64|2310.14|2315.18|2313.68|2315.67|2314.17|2310.46|2308.96|0
1639595700000|2021-12-15 19:15:00|2315.22|2313.72|2314.72|2313.22|2315.53|2314.03|2312.91|2311.41|0
1639596000000|2021-12-15 19:20:00|2314.74|2313.24|2310.12|2308.62|2315.06|2313.56|2310.08|2308.58|0
1639596300000|2021-12-15 19:25:00|2310.14|2308.64|2306.4|2304.9|2310.47|2308.97|2303.57|2302.07|0
1639596600000|2021-12-15 19:30:00|2306.43|2304.93|2307.18|2305.68|2309.5|2308|2306.2|2304.7|0
1639596900000|2021-12-15 19:35:00|2307.2|2305.7|2312.06|2310.56|2312.58|2311.08|2306.58|2305.08|0
1639597200000|2021-12-15 19:40:00|2312.02|2310.52|2310.95|2309.45|2315.07|2313.57|2309.95|2308.45|0
1639597500000|2021-12-15 19:45:00|2310.91|2309.41|2311.78|2310.28|2314.18|2312.68|2310.05|2308.55|0
1639597800000|2021-12-15 19:50:00|2311.8|2310.3|2313.53|2312.03|2314.11|2312.61|2309.33|2307.83|0
1639598100000|2021-12-15 19:55:00|2313.34|2311.84|2310.81|2309.31|2314.53|2313.03|2309.28|2307.78|0
1639598400000|2021-12-15 20:00:00|2310.72|2309.22|2313.27|2311.77|2314.21|2312.71|2310.65|2309.15|0
1639598700000|2021-12-15 20:05:00|2313.36|2311.86|2318.52|2317.02|2318.95|2317.45|2312.51|2311.01|0
1639599000000|2021-12-15 20:10:00|2318.56|2317.06|2320.19|2318.69|2320.19|2318.69|2317.39|2315.89|0
1639599300000|2021-12-15 20:15:00|2320.12|2318.62|2323.69|2322.19|2324.1|2322.6|2319.6|2318.1|0
1639599600000|2021-12-15 20:20:00|2323.62|2322.12|2325.57|2324.07|2327.21|2325.71|2323.36|2321.86|0
1639599900000|2021-12-15 20:25:00|2325.66|2324.16|2326.68|2325.18|2326.79|2325.29|2324.32|2322.82|0
1639600200000|2021-12-15 20:30:00|2326.9|2325.4|2326.46|2324.96|2327.72|2326.22|2325.3|2323.8|0
1639600500000|2021-12-15 20:35:00|2326.49|2324.99|2328.43|2326.93|2328.9|2327.4|2326.42|2324.92|0
1639600800000|2021-12-15 20:40:00|2328.52|2327.02|2323.85|2322.35|2328.93|2327.43|2323.47|2321.97|0
1639601100000|2021-12-15 20:45:00|2323.81|2322.31|2322.32|2320.82|2324.97|2323.47|2322.05|2320.55|0
1639601400000|2021-12-15 20:50:00|2322.37|2320.87|2328.76|2327.26|2329.16|2327.66|2322.37|2320.87|0
1639601700000|2021-12-15 20:55:00|2328.73|2327.23|2331.27|2329.77|2332|2330.5|2328.4|2326.9|0
1639602000000|2021-12-15 21:00:00|2330.92|2329.42|2332.25|2330.75|2332.68|2331.18|2329.46|2327.96|0
1639602300000|2021-12-15 21:05:00|2332.37|2330.87|2331.81|2330.31|2333.36|2331.86|2331.1|2329.6|0
1639602600000|2021-12-15 21:10:00|2331.83|2330.33|2331.23|2329.73|2331.9|2330.4|2331.1|2329.6|0
1639602900000|2021-12-15 21:15:00|2331.25|2329.75|2330.62|2329.12|2331.58|2330.08|2330.57|2329.07|0
1639603200000|2021-12-15 21:20:00|2330.63|2329.13|2331.38|2329.88|2331.48|2329.98|2330.44|2328.94|0
1639603500000|2021-12-15 21:25:00|2331.37|2329.87|2331.61|2330.11|2331.61|2330.11|2331.12|2329.62|0
1639603800000|2021-12-15 21:30:00|2331.59|2330.09|2331.03|2329.53|2331.61|2330.11|2330.8|2329.3|0
1639604100000|2021-12-15 21:35:00|2331.05|2329.55|2331.06|2329.56|2331.38|2329.88|2330.61|2329.11|0
1639604400000|2021-12-15 21:40:00|2331.04|2329.54|2331.42|2329.92|2331.64|2330.14|2330.97|2329.47|0
1639604700000|2021-12-15 21:45:00|2331.44|2329.94|2331.55|2330.05|2332.13|2330.63|2331.42|2329.92|0
1639605000000|2021-12-15 21:50:00|2331.57|2330.07|2331.58|2330.08|2331.77|2330.27|2331.54|2330.04|0
1639605300000|2021-12-15 21:55:00|2331.59|2330.09|2331.58|2330.08|2332.12|2330.62|2331.45|2329.95|0
1639605600000|2021-12-15 22:00:00|2331.7|2330.2|2331.73|2330.23|2331.88|2330.38|2331.55|2330.05|0
1639605900000|2021-12-15 22:05:00|2331.81|2330.31|2331.7|2330.2|2331.81|2330.31|2331.58|2330.08|0
1639606200000|2021-12-15 22:10:00|2331.85|2330.35|2331.81|2330.31|2331.85|2330.35|2331.7|2330.2|0
1639606500000|2021-12-15 22:15:00|2331.77|2330.27|2331.85|2330.35|2331.88|2330.38|2331.77|2330.27|0
1639606800000|2021-12-15 22:20:00|2331.88|2330.38|2332.07|2330.57|2332.07|2330.57|2331.88|2330.38|0
1639607100000|2021-12-15 22:25:00|2331.92|2330.42|2331.84|2330.34|2331.99|2330.49|2331.76|2330.26|0
1639607400000|2021-12-15 22:30:00|2331.76|2330.26|2331.84|2330.34|2331.84|2330.34|2331.76|2330.26|0
1639607700000|2021-12-15 22:35:00|2331.87|2330.37|2331.98|2330.48|2332.02|2330.52|2331.84|2330.34|0
1639608000000|2021-12-15 22:40:00|2332.02|2330.52|2331.96|2330.46|2332.02|2330.52|2331.89|2330.39|0
1639608300000|2021-12-15 22:45:00|2331.89|2330.39|2331.92|2330.42|2332|2330.5|2331.89|2330.39|0
1639608600000|2021-12-15 22:50:00|2331.89|2330.39|2331.81|2330.31|2331.92|2330.42|2331.78|2330.28|0
1639608900000|2021-12-15 22:55:00|2331.78|2330.28|2331.7|2330.2|2331.78|2330.28|2331.7|2330.2|0
1639609200000|2021-12-15 23:00:00|2331.72|2330.22|2333.43|2331.93|2333.87|2332.37|2331.16|2329.66|0
1639609500000|2021-12-15 23:05:00|2333.44|2331.94|2332.78|2331.28|2334.33|2332.83|2332.69|2331.19|0
1639609800000|2021-12-15 23:10:00|2332.8|2331.3|2333.7|2332.2|2333.81|2332.31|2332.34|2330.84|0
1639610100000|2021-12-15 23:15:00|2333.68|2332.18|2334.24|2332.74|2334.24|2332.74|2333.21|2331.71|0
1639610400000|2021-12-15 23:20:00|2334.22|2332.72|2334.14|2332.64|2334.72|2333.22|2333.79|2332.29|0
1639610700000|2021-12-15 23:25:00|2334.16|2332.66|2333.92|2332.42|2334.37|2332.87|2333.7|2332.2|0
1639611000000|2021-12-15 23:30:00|2333.94|2332.44|2334.21|2332.71|2334.59|2333.09|2333.81|2332.31|0
1639611300000|2021-12-15 23:35:00|2333.9|2332.4|2332.02|2330.52|2333.9|2332.4|2332.02|2330.52|0
1639611600000|2021-12-15 23:40:00|2332.04|2330.54|2332.47|2330.97|2332.69|2331.19|2332.02|2330.52|0
1639611900000|2021-12-15 23:45:00|2332.43|2330.93|2333.45|2331.95|2333.5|2332|2332.25|2330.75|0
1639612200000|2021-12-15 23:50:00|2333.44|2331.94|2332.69|2331.19|2333.67|2332.17|2332.25|2330.75|0
1639612500000|2021-12-15 23:55:00|2332.68|2331.18|2332.92|2331.42|2333|2331.5|2332.42|2330.92|0
1639612800000|2021-12-16 00:00:00|2332.9|2331.4|2330.91|2329.41|2332.9|2331.4|2330.69|2329.19|0
1639613100000|2021-12-16 00:05:00|2330.92|2329.42|2330.51|2329.01|2331.57|2330.07|2330.19|2328.69|0
1639613400000|2021-12-16 00:10:00|2330.49|2328.99|2330.79|2329.29|2331.59|2330.09|2330.42|2328.92|0
1639613700000|2021-12-16 00:15:00|2330.78|2329.28|2331.61|2330.11|2333.35|2331.85|2330.57|2329.07|0
1639614000000|2021-12-16 00:20:00|2331.6|2330.1|2331.76|2330.26|2331.88|2330.38|2330.63|2329.13|0
1639614300000|2021-12-16 00:25:00|2331.77|2330.27|2331.3|2329.8|2331.89|2330.39|2330.84|2329.34|0
1639614600000|2021-12-16 00:30:00|2331.33|2329.83|2331.8|2330.3|2332.2|2330.7|2331.27|2329.77|0
1639614900000|2021-12-16 00:35:00|2331.83|2330.33|2332.18|2330.68|2332.27|2330.77|2331.79|2330.29|0
1639615200000|2021-12-16 00:40:00|2332.17|2330.67|2333.37|2331.87|2333.83|2332.33|2331.97|2330.47|0
1639615500000|2021-12-16 00:45:00|2333.34|2331.84|2333.6|2332.1|2333.74|2332.24|2333.28|2331.78|0
1639615800000|2021-12-16 00:50:00|2333.56|2332.06|2333.01|2331.51|2333.83|2332.33|2332.78|2331.28|0
1639616100000|2021-12-16 00:55:00|2332.97|2331.47|2332.1|2330.6|2333.32|2331.82|2332.1|2330.6|0
1639616400000|2021-12-16 01:00:00|2332.13|2330.63|2332.61|2331.11|2332.84|2331.34|2331.45|2329.95|0
1639616700000|2021-12-16 01:05:00|2332.6|2331.1|2331.24|2329.74|2332.6|2331.1|2331.23|2329.73|0
1639617000000|2021-12-16 01:10:00|2331.25|2329.75|2331.81|2330.31|2332.03|2330.53|2330.89|2329.39|0
1639617300000|2021-12-16 01:15:00|2331.82|2330.32|2329.73|2328.23|2331.94|2330.44|2329.73|2328.23|0
1639617600000|2021-12-16 01:20:00|2329.7|2328.2|2330.36|2328.86|2330.72|2329.22|2329.52|2328.02|0
1639617900000|2021-12-16 01:25:00|2330.39|2328.89|2331.39|2329.89|2331.52|2330.02|2330.24|2328.74|0
1639618200000|2021-12-16 01:30:00|2331.4|2329.9|2332.48|2330.98|2332.69|2331.19|2331.3|2329.8|0
1639618500000|2021-12-16 01:35:00|2332.55|2331.05|2330.66|2329.16|2332.7|2331.2|2330.66|2329.16|0
1639618800000|2021-12-16 01:40:00|2330.67|2329.17|2330.06|2328.56|2331|2329.5|2329.77|2328.27|0
1639619100000|2021-12-16 01:45:00|2330|2328.5|2326.43|2324.93|2330|2328.5|2326.42|2324.92|0
1639619400000|2021-12-16 01:50:00|2326.42|2324.92|2325.13|2323.63|2326.46|2324.96|2324.59|2323.09|0
1639619700000|2021-12-16 01:55:00|2325.09|2323.59|2325.76|2324.26|2326.38|2324.88|2324.64|2323.14|0
1639620000000|2021-12-16 02:00:00|2325.79|2324.29|2328.3|2326.8|2328.51|2327.01|2325.79|2324.29|0
1639620300000|2021-12-16 02:05:00|2328.33|2326.83|2327.76|2326.26|2328.54|2327.04|2327.5|2326|0
1639620600000|2021-12-16 02:10:00|2327.84|2326.34|2328.34|2326.84|2328.34|2326.84|2327.48|2325.98|0
1639620900000|2021-12-16 02:15:00|2328.38|2326.88|2330.19|2328.69|2330.43|2328.93|2328.38|2326.88|0
1639621200000|2021-12-16 02:20:00|2330.2|2328.7|2331.31|2329.81|2331.48|2329.98|2330.2|2328.7|0
1639621500000|2021-12-16 02:25:00|2331.26|2329.76|2331.24|2329.74|2331.47|2329.97|2331.01|2329.51|0
1639621800000|2021-12-16 02:30:00|2331.28|2329.78|2330.75|2329.25|2331.46|2329.96|2330.56|2329.06|0
1639622100000|2021-12-16 02:35:00|2330.76|2329.26|2330.83|2329.33|2330.99|2329.49|2330.5|2329|0
1639622400000|2021-12-16 02:40:00|2330.82|2329.32|2330.51|2329.01|2330.95|2329.45|2330.26|2328.76|0
1639622700000|2021-12-16 02:45:00|2330.52|2329.02|2330.49|2328.99|2331|2329.5|2330.26|2328.76|0
1639623000000|2021-12-16 02:50:00|2330.48|2328.98|2330.93|2329.43|2331.18|2329.68|2330.25|2328.75|0
1639623300000|2021-12-16 02:55:00|2330.92|2329.42|2331|2329.5|2331.34|2329.84|2330.59|2329.09|0
1639623600000|2021-12-16 03:00:00|2330.99|2329.49|2330.99|2329.49|2331.02|2329.52|2330.54|2329.04|0
1639623900000|2021-12-16 03:05:00|2330.95|2329.45|2331.71|2330.21|2331.71|2330.21|2330.76|2329.26|0
1639624200000|2021-12-16 03:10:00|2331.72|2330.22|2331.46|2329.96|2332.15|2330.65|2330.98|2329.48|0
1639624500000|2021-12-16 03:15:00|2331.47|2329.97|2332.1|2330.6|2332.34|2330.84|2331.47|2329.97|0
1639624800000|2021-12-16 03:20:00|2332.09|2330.59|2332.31|2330.81|2332.64|2331.14|2331.97|2330.47|0
1639625100000|2021-12-16 03:25:00|2332.32|2330.82|2331.95|2330.45|2332.41|2330.91|2331.61|2330.11|0
1639625400000|2021-12-16 03:30:00|2331.99|2330.49|2332.62|2331.12|2332.99|2331.49|2331.63|2330.13|0
1639625700000|2021-12-16 03:35:00|2332.63|2331.13|2333.47|2331.97|2333.93|2332.43|2332.63|2331.13|0
1639626000000|2021-12-16 03:40:00|2333.4|2331.9|2333.02|2331.52|2333.4|2331.9|2333.01|2331.51|0
1639626300000|2021-12-16 03:45:00|2333.01|2331.51|2333.35|2331.85|2333.48|2331.98|2332.8|2331.3|0
1639626600000|2021-12-16 03:50:00|2333.36|2331.86|2333.12|2331.62|2333.81|2332.31|2333.02|2331.52|0
1639626900000|2021-12-16 03:55:00|2333.16|2331.66|2333.36|2331.86|2333.73|2332.23|2333.16|2331.66|0
1639627200000|2021-12-16 04:00:00|2333.4|2331.9|2333.13|2331.63|2333.81|2332.31|2332.95|2331.45|0
1639627500000|2021-12-16 04:05:00|2333.12|2331.62|2333.36|2331.86|2333.84|2332.34|2332.99|2331.49|0
1639627800000|2021-12-16 04:10:00|2333.39|2331.89|2333.57|2332.07|2333.79|2332.29|2333.32|2331.82|0
1639628100000|2021-12-16 04:15:00|2333.56|2332.06|2333.54|2332.04|2333.88|2332.38|2333.31|2331.81|0
1639628400000|2021-12-16 04:20:00|2333.52|2332.02|2333.36|2331.86|2333.52|2332.02|2332.85|2331.35|0
1639628700000|2021-12-16 04:25:00|2333.34|2331.84|2333.91|2332.41|2334.37|2332.87|2333.33|2331.83|0
1639629000000|2021-12-16 04:30:00|2333.95|2332.45|2333.09|2331.59|2334.12|2332.62|2332.83|2331.33|0
1639629300000|2021-12-16 04:35:00|2333.11|2331.61|2333.3|2331.8|2333.31|2331.81|2332.87|2331.37|0
1639629600000|2021-12-16 04:40:00|2333.29|2331.79|2333.73|2332.23|2333.98|2332.48|2333.29|2331.79|0
1639629900000|2021-12-16 04:45:00|2333.72|2332.22|2333.81|2332.31|2333.94|2332.44|2333.5|2332|0
1639630200000|2021-12-16 04:50:00|2333.77|2332.27|2334.14|2332.64|2334.36|2332.86|2333.72|2332.22|0
1639630500000|2021-12-16 04:55:00|2334.15|2332.65|2335.93|2334.43|2335.94|2334.44|2334.05|2332.55|0
1639630800000|2021-12-16 05:00:00|2335.96|2334.46|2335.51|2334.01|2336.58|2335.08|2334.84|2333.34|0
1639631100000|2021-12-16 05:05:00|2335.48|2333.98|2334.59|2333.09|2335.51|2334.01|2334.49|2332.99|0
1639631400000|2021-12-16 05:10:00|2334.58|2333.08|2335.67|2334.17|2335.7|2334.2|2334.36|2332.86|0
1639631700000|2021-12-16 05:15:00|2335.68|2334.18|2336.33|2334.83|2336.34|2334.84|2335.65|2334.15|0
1639632000000|2021-12-16 05:20:00|2336.34|2334.84|2335.64|2334.14|2336.76|2335.26|2335.42|2333.92|0
1639632300000|2021-12-16 05:25:00|2335.66|2334.16|2336.33|2334.83|2336.54|2335.04|2335.66|2334.16|0
1639632600000|2021-12-16 05:30:00|2336.37|2334.87|2337.93|2336.43|2338.4|2336.9|2336.33|2334.83|0
1639632900000|2021-12-16 05:35:00|2337.94|2336.44|2338.65|2337.15|2339.03|2337.53|2337.94|2336.44|0
1639633200000|2021-12-16 05:40:00|2338.61|2337.11|2337.66|2336.16|2338.61|2337.11|2337.65|2336.15|0
1639633500000|2021-12-16 05:45:00|2337.68|2336.18|2337.54|2336.04|2337.92|2336.42|2337.05|2335.55|0
1639633800000|2021-12-16 05:50:00|2337.55|2336.05|2338.61|2337.11|2338.84|2337.34|2337.54|2336.04|0
1639634100000|2021-12-16 05:55:00|2338.62|2337.12|2338.81|2337.31|2338.81|2337.31|2338.35|2336.85|0
1639634400000|2021-12-16 06:00:00|2338.74|2337.24|2338.19|2336.69|2338.74|2337.24|2337.72|2336.22|0
1639634700000|2021-12-16 06:05:00|2338.16|2336.66|2339.55|2338.05|2340.41|2338.91|2337.98|2336.48|0
1639635000000|2021-12-16 06:10:00|2339.53|2338.03|2339.28|2337.78|2339.55|2338.05|2338.85|2337.35|0
1639635300000|2021-12-16 06:15:00|2339.29|2337.79|2339.32|2337.82|2339.5|2338|2338.83|2337.33|0
1639635600000|2021-12-16 06:20:00|2339.41|2337.91|2339.49|2337.99|2339.54|2338.04|2339.08|2337.58|0
1639635900000|2021-12-16 06:25:00|2339.51|2338.01|2340.13|2338.63|2340.88|2339.38|2339.28|2337.78|0
1639636200000|2021-12-16 06:30:00|2339.92|2338.42|2339.44|2337.94|2339.93|2338.43|2338.39|2336.89|0
1639636500000|2021-12-16 06:35:00|2339.41|2337.91|2339.28|2337.78|2339.72|2338.22|2339.22|2337.72|0
1639636800000|2021-12-16 06:40:00|2339.29|2337.79|2339.79|2338.29|2340.23|2338.73|2339.28|2337.78|0
1639637100000|2021-12-16 06:45:00|2339.78|2338.28|2339.3|2337.8|2340.24|2338.74|2339.3|2337.8|0
1639637400000|2021-12-16 06:50:00|2339.33|2337.83|2338.89|2337.39|2339.49|2337.99|2338.68|2337.18|0
1639637700000|2021-12-16 06:55:00|2338.85|2337.35|2339.9|2338.4|2340.36|2338.86|2338.66|2337.16|0
1639638000000|2021-12-16 07:00:00|2339.87|2338.37|2338.79|2337.29|2340.57|2339.07|2336.08|2334.58|0
1639638300000|2021-12-16 07:05:00|2338.8|2337.3|2341.24|2339.74|2341.64|2340.14|2338.8|2337.3|0
1639638600000|2021-12-16 07:10:00|2341.25|2339.75|2341.35|2339.85|2342.12|2340.62|2339.93|2338.43|0
1639638900000|2021-12-16 07:15:00|2341.34|2339.84|2342.32|2340.82|2342.63|2341.13|2341.15|2339.65|0
1639639200000|2021-12-16 07:20:00|2342.36|2340.86|2342.25|2340.75|2343.91|2342.41|2342.11|2340.61|0
1639639500000|2021-12-16 07:25:00|2342.27|2340.77|2341.69|2340.19|2342.34|2340.84|2341.17|2339.67|0
1639639800000|2021-12-16 07:30:00|2341.72|2340.22|2338.41|2337.01|2342.03|2340.53|2335.41|2334.01|71
1639640100000|2021-12-16 07:35:00|2337.29|2335.89|2336.79|2335.39|2338.41|2337.01|2336.54|2335.14|11
1639640400000|2021-12-16 07:40:00|2334.91|2333.51|2337.04|2335.64|2337.54|2336.14|2334.91|2333.51|12
1639640700000|2021-12-16 07:45:00|2337.16|2335.76|2336.66|2335.26|2337.29|2335.89|2336.66|2335.26|18
1639641000000|2021-12-16 07:50:00|2335.41|2334.01|2336.29|2334.89|2336.79|2335.39|2334.91|2333.51|9
1639641300000|2021-12-16 07:55:00|2336.38|2334.88|2337.78|2336.28|2337.81|2336.31|2335.92|2334.42|0
1639641600000|2021-12-16 08:00:00|2337.69|2336.19|2324.21|2323.71|2337.95|2336.45|2324.21|2323.71|2069
1639641900000|2021-12-16 08:05:00|2324.59|2324.09|2326.71|2326.21|2327.96|2327.46|2324.34|2323.84|951
1639642200000|2021-12-16 08:10:00|2326.84|2326.34|2326.09|2325.59|2327.96|2327.46|2323.96|2323.46|8151
1639642500000|2021-12-16 08:15:00|2325.96|2325.46|2325.09|2324.59|2326.34|2325.84|2323.46|2322.96|2132
1639642800000|2021-12-16 08:20:00|2325.21|2324.71|2325.09|2324.59|2327.34|2326.84|2324.46|2323.96|818
1639643100000|2021-12-16 08:25:00|2324.96|2324.46|2322.59|2322.09|2326.59|2326.09|2322.34|2321.84|655
1639643400000|2021-12-16 08:30:00|2322.71|2322.21|2320.96|2320.46|2324.46|2323.96|2320.34|2319.84|2535
1639643700000|2021-12-16 08:35:00|2321.09|2320.59|2323.71|2323.21|2326.84|2326.34|2320.96|2320.46|1396
1639644000000|2021-12-16 08:40:00|2323.82|2323.32|2324.07|2323.57|2324.57|2324.07|2322.32|2321.82|618
1639644300000|2021-12-16 08:45:00|2323.94|2323.44|2322.07|2321.57|2324.94|2324.44|2319.57|2319.07|1100
1639644600000|2021-12-16 08:50:00|2321.82|2321.32|2320.94|2320.44|2322.19|2321.69|2319.57|2319.07|1236
1639644900000|2021-12-16 08:55:00|2320.82|2320.32|2320.82|2320.32|2322.57|2322.07|2319.32|2318.82|799
1639645200000|2021-12-16 09:00:00|2320.57|2320.07|2319.57|2319.07|2321.07|2320.57|2319.32|2318.82|705
1639645500000|2021-12-16 09:05:00|2319.44|2318.94|2316.32|2315.82|2320.57|2320.07|2316.07|2315.57|1010
1639645800000|2021-12-16 09:10:00|2316.19|2315.69|2317.57|2317.07|2318.69|2318.19|2315.57|2315.07|366
1639646100000|2021-12-16 09:15:00|2317.69|2317.19|2317.32|2316.82|2319.07|2318.57|2317.07|2316.57|469
1639646400000|2021-12-16 09:20:00|2317.44|2316.94|2315.82|2315.32|2317.57|2317.07|2315.57|2315.07|631
1639646700000|2021-12-16 09:25:00|2315.94|2315.44|2315.82|2315.32|2316.82|2316.32|2314.82|2314.32|436
1639647000000|2021-12-16 09:30:00|2315.94|2315.44|2317.32|2316.82|2318.57|2318.07|2315.32|2314.82|443
1639647300000|2021-12-16 09:35:00|2317.19|2316.69|2315.57|2315.07|2317.82|2317.32|2315.57|2315.07|646
1639647600000|2021-12-16 09:40:00|2315.44|2314.94|2318.44|2317.94|2319.07|2318.57|2315.32|2314.82|532
1639647900000|2021-12-16 09:45:00|2318.57|2318.07|2317.82|2317.32|2319.82|2319.32|2317.69|2317.19|290
1639648200000|2021-12-16 09:50:00|2317.57|2317.07|2317.07|2316.57|2318.57|2318.07|2316.94|2316.44|451
1639648500000|2021-12-16 09:55:00|2316.94|2316.44|2315.57|2315.07|2318.07|2317.57|2315.32|2314.82|398
1639648800000|2021-12-16 10:00:00|2315.44|2314.94|2315.44|2314.94|2315.82|2315.32|2314.07|2313.57|523
1639649100000|2021-12-16 10:05:00|2315.32|2314.82|2314.32|2313.82|2316.07|2315.57|2314.07|2313.57|646
1639649400000|2021-12-16 10:10:00|2314.19|2313.69|2313.57|2313.07|2314.57|2314.07|2313.07|2312.57|717
1639649700000|2021-12-16 10:15:00|2313.44|2312.94|2315.32|2314.82|2315.57|2315.07|2312.82|2312.32|1239
1639650000000|2021-12-16 10:20:00|2315.19|2314.69|2317.32|2316.82|2317.32|2316.82|2314.82|2314.32|795
1639650300000|2021-12-16 10:25:00|2317.44|2316.94|2315.44|2314.94|2318.32|2317.82|2315.07|2314.57|433
1639650600000|2021-12-16 10:30:00|2315.32|2314.82|2315.57|2315.07|2316.32|2315.82|2314.69|2314.19|574
1639650900000|2021-12-16 10:35:00|2315.82|2315.32|2315.19|2314.69|2316.82|2316.32|2314.57|2314.07|2011
1639651200000|2021-12-16 10:40:00|2315.07|2314.57|2315.57|2315.07|2315.82|2315.32|2313.94|2313.44|318
1639651500000|2021-12-16 10:45:00|2315.69|2315.19|2317.17|2316.67|2317.42|2316.92|2315.44|2314.94|346
1639651800000|2021-12-16 10:50:00|2317.29|2316.79|2318.67|2318.17|2319.17|2318.67|2317.17|2316.67|307
1639652100000|2021-12-16 10:55:00|2318.92|2318.42|2320.54|2320.04|2321.29|2320.79|2318.42|2317.92|644
1639652400000|2021-12-16 11:00:00|2320.17|2319.67|2321.42|2320.92|2322.17|2321.67|2320.04|2319.54|590
1639652700000|2021-12-16 11:05:00|2321.29|2320.79|2323.17|2322.67|2323.17|2322.67|2321.17|2320.67|517
1639653000000|2021-12-16 11:10:00|2323.04|2322.54|2323.79|2323.29|2325.04|2324.54|2322.92|2322.42|402
1639653300000|2021-12-16 11:15:00|2323.92|2323.42|2323.79|2323.29|2324.79|2324.29|2323.42|2322.92|508
1639653600000|2021-12-16 11:20:00|2323.67|2323.17|2323.42|2322.92|2324.17|2323.67|2323.04|2322.54|321
1639653900000|2021-12-16 11:25:00|2323.54|2323.04|2324.42|2323.92|2324.92|2324.42|2323.54|2323.04|344
1639654200000|2021-12-16 11:30:00|2324.54|2324.04|2327.17|2326.67|2327.67|2327.17|2324.42|2323.92|830
1639654500000|2021-12-16 11:35:00|2327.04|2326.54|2325.42|2324.92|2327.17|2326.67|2325.42|2324.92|543
1639654800000|2021-12-16 11:40:00|2325.67|2325.17|2326.17|2325.67|2326.67|2326.17|2324.92|2324.42|514
1639655100000|2021-12-16 11:45:00|2326.29|2325.79|2327.67|2327.17|2328.17|2327.67|2325.79|2325.29|666
1639655400000|2021-12-16 11:50:00|2327.42|2326.92|2326.42|2325.92|2327.67|2327.17|2325.92|2325.42|281
1639655700000|2021-12-16 11:55:00|2326.92|2326.42|2326.92|2326.42|2327.17|2326.67|2325.67|2325.17|376
1639656000000|2021-12-16 12:00:00|2326.42|2325.92|2325.29|2324.79|2326.42|2325.92|2322.42|2321.92|823
1639656300000|2021-12-16 12:05:00|2325.42|2324.92|2322.42|2321.92|2325.79|2325.29|2321.92|2321.42|396
1639656600000|2021-12-16 12:10:00|2322.29|2321.79|2322.17|2321.67|2322.92|2322.42|2321.42|2320.92|445
1639656900000|2021-12-16 12:15:00|2322.29|2321.79|2323.04|2322.54|2323.42|2322.92|2321.92|2321.42|346
1639657200000|2021-12-16 12:20:00|2322.92|2322.42|2323.17|2322.67|2323.42|2322.92|2322.17|2321.67|377
1639657500000|2021-12-16 12:25:00|2322.92|2322.42|2322.04|2321.54|2323.42|2322.92|2321.17|2320.67|623
1639657800000|2021-12-16 12:30:00|2322.17|2321.67|2325.04|2324.54|2325.54|2325.04|2322.17|2321.67|760
1639658100000|2021-12-16 12:35:00|2324.92|2324.42|2324.42|2323.92|2324.92|2324.42|2323.67|2323.17|283
1639658400000|2021-12-16 12:40:00|2324.64|2324.14|2323.26|2322.76|2324.64|2324.14|2323.14|2322.64|180
1639658700000|2021-12-16 12:45:00|2323.14|2322.64|2321.51|2321.01|2323.26|2322.76|2319.64|2319.14|466
1639659000000|2021-12-16 12:50:00|2321.39|2320.89|2319.76|2319.26|2321.64|2321.14|2318.89|2318.39|2897
1639659300000|2021-12-16 12:55:00|2319.89|2319.39|2319.39|2318.89|2319.89|2319.39|2319.01|2318.51|572
1639659600000|2021-12-16 13:00:00|2319.51|2319.01|2318.76|2318.26|2319.51|2319.01|2318.14|2317.64|398
1639659900000|2021-12-16 13:05:00|2318.64|2318.14|2318.89|2318.39|2319.89|2319.39|2318.64|2318.14|356
1639660200000|2021-12-16 13:10:00|2319.14|2318.64|2317.39|2316.89|2319.26|2318.76|2317.39|2316.89|305
1639660500000|2021-12-16 13:15:00|2317.26|2316.76|2317.64|2317.14|2318.14|2317.64|2316.76|2316.26|1206
1639660800000|2021-12-16 13:20:00|2317.76|2317.26|2318.64|2318.14|2318.89|2318.39|2316.76|2316.26|784
1639661100000|2021-12-16 13:25:00|2318.51|2318.01|2317.14|2316.64|2318.76|2318.26|2316.89|2316.39|235
1639661400000|2021-12-16 13:30:00|2317.26|2316.76|2316.14|2315.64|2318.39|2317.89|2316.14|2315.64|477
1639661700000|2021-12-16 13:35:00|2316.01|2315.51|2316.14|2315.64|2316.39|2315.89|2315.14|2314.64|428
1639662000000|2021-12-16 13:40:00|2316.01|2315.51|2315.14|2314.64|2316.64|2316.14|2314.89|2314.39|339
1639662300000|2021-12-16 13:45:00|2315.26|2314.76|2314.39|2313.89|2315.26|2314.76|2312.64|2312.14|566
1639662600000|2021-12-16 13:50:00|2314.14|2313.64|2312.64|2312.14|2315.14|2314.64|2312.64|2312.14|480
1639662900000|2021-12-16 13:55:00|2312.51|2312.01|2313.51|2313.01|2313.64|2313.14|2311.51|2311.01|639
1639663200000|2021-12-16 14:00:00|2313.39|2312.89|2312.14|2311.64|2313.89|2313.39|2311.14|2310.64|1160
1639663500000|2021-12-16 14:05:00|2312.26|2311.76|2312.64|2312.14|2313.26|2312.76|2310.89|2310.39|1958
1639663800000|2021-12-16 14:10:00|2312.76|2312.26|2312.26|2311.76|2313.89|2313.39|2311.64|2311.14|1106
1639664100000|2021-12-16 14:15:00|2312.14|2311.64|2312.14|2311.64|2312.26|2311.76|2310.26|2309.76|588
1639664400000|2021-12-16 14:20:00|2312.01|2311.51|2314.64|2314.14|2315.14|2314.64|2311.89|2311.39|1038
1639664700000|2021-12-16 14:25:00|2314.76|2314.26|2315.64|2315.14|2315.89|2315.39|2313.76|2313.26|867
1639665000000|2021-12-16 14:30:00|2315.89|2315.39|2313.14|2312.64|2316.64|2316.14|2312.14|2311.64|984
1639665300000|2021-12-16 14:35:00|2313.39|2312.89|2312.39|2311.89|2316.14|2315.64|2310.64|2310.14|1135
1639665600000|2021-12-16 14:40:00|2312.26|2311.76|2309.64|2309.14|2313.76|2313.26|2309.64|2309.14|910
1639665900000|2021-12-16 14:45:00|2309.51|2309.01|2314.64|2314.14|2315.26|2314.76|2309.51|2309.01|817
1639666200000|2021-12-16 14:50:00|2314.89|2314.39|2311.89|2311.39|2314.89|2314.39|2310.01|2309.51|741
1639666500000|2021-12-16 14:55:00|2312.14|2311.64|2307.76|2307.26|2313.26|2312.76|2307.76|2307.26|958
1639666800000|2021-12-16 15:00:00|2308.01|2307.51|2307.39|2306.89|2310.39|2309.89|2304.89|2304.39|1272
1639667100000|2021-12-16 15:05:00|2307.26|2306.76|2306.56|2306.06|2309.64|2309.14|2306.56|2306.06|940
1639667400000|2021-12-16 15:10:00|2306.43|2305.93|2312.05|2311.55|2312.18|2311.68|2306.43|2305.93|859
1639667700000|2021-12-16 15:15:00|2311.93|2311.43|2312.3|2311.8|2313.05|2312.55|2309.8|2309.3|619
1639668000000|2021-12-16 15:20:00|2312.43|2311.93|2313.43|2312.93|2313.68|2313.18|2311.93|2311.43|637
1639668300000|2021-12-16 15:25:00|2313.3|2312.8|2317.05|2316.55|2317.18|2316.68|2313.18|2312.68|766
1639668600000|2021-12-16 15:30:00|2317.18|2316.68|2316.18|2315.68|2317.93|2317.43|2315.93|2315.43|903
1639668900000|2021-12-16 15:35:00|2316.3|2315.8|2313.43|2312.93|2316.93|2316.43|2313.3|2312.8|585
1639669200000|2021-12-16 15:40:00|2313.55|2313.05|2311.55|2311.05|2313.68|2313.18|2311.43|2310.93|518
1639669500000|2021-12-16 15:45:00|2311.68|2311.18|2313.18|2312.68|2314.18|2313.68|2310.43|2309.93|739
1639669800000|2021-12-16 15:50:00|2313.3|2312.8|2312.43|2311.93|2314.68|2314.18|2312.18|2311.68|501
1639670100000|2021-12-16 15:55:00|2312.68|2312.18|2314.18|2313.68|2314.43|2313.93|2312.18|2311.68|440
1639670400000|2021-12-16 16:00:00|2314.43|2313.93|2310.68|2310.18|2314.43|2313.93|2309.68|2309.18|770
1639670700000|2021-12-16 16:05:00|2310.8|2310.3|2309.43|2308.93|2311.3|2310.8|2308.93|2308.43|1010
1639671000000|2021-12-16 16:10:00|2309.55|2309.05|2308.55|2308.05|2310.18|2309.68|2308.05|2307.55|610
1639671300000|2021-12-16 16:15:00|2308.68|2308.18|2311.55|2311.05|2312.68|2312.18|2308.68|2308.18|1285
1639671600000|2021-12-16 16:20:00|2311.68|2311.18|2311.12|2309.62|2312.8|2312.3|2310.68|2309.58|2366
1639671900000|2021-12-16 16:25:00|2311.08|2309.58|2313.28|2311.78|2314.03|2312.53|2309.9|2308.4|708
1639672200000|2021-12-16 16:30:00|2313.35|2311.85|2310.75|2309.35|2313.63|2312.23|2310.63|2309.23|422
1639672500000|2021-12-16 16:35:00|2310.5|2309.1|2309.63|2308.23|2311.38|2309.98|2309.5|2308.1|67
1639672800000|2021-12-16 16:40:00|2309.5|2308.1|2311|2309.6|2311.38|2309.98|2309.5|2308.1|607
1639673100000|2021-12-16 16:45:00|2310.88|2309.48|2311.5|2310.1|2312.13|2310.73|2310.13|2308.73|12
1639673400000|2021-12-16 16:50:00|2311.75|2310.35|2311.75|2310.35|2311.88|2310.48|2311.25|2309.85|10
1639673700000|2021-12-16 16:55:00|2311.88|2310.48|2309.75|2308.25|2311.88|2310.48|2309.63|2308.21|9
1639674000000|2021-12-16 17:00:00|2309.84|2308.34|2309.58|2308.08|2311.48|2309.98|2308.96|2307.46|0
1639674300000|2021-12-16 17:05:00|2309.57|2308.07|2307.48|2305.98|2309.58|2308.08|2307.3|2305.8|0
1639674600000|2021-12-16 17:10:00|2307.52|2306.02|2306.47|2304.97|2308.39|2306.89|2306.29|2304.79|0
1639674900000|2021-12-16 17:15:00|2306.38|2304.88|2305.1|2303.6|2306.88|2305.38|2304.28|2302.78|0
1639675200000|2021-12-16 17:20:00|2305.14|2303.64|2305.78|2304.28|2307.75|2306.25|2305.08|2303.58|0
1639675500000|2021-12-16 17:25:00|2305.85|2304.35|2305.79|2304.29|2306.38|2304.88|2304.11|2302.61|0
1639675800000|2021-12-16 17:30:00|2305.83|2304.33|2304.98|2303.48|2306.44|2304.94|2304.45|2302.95|0
1639676100000|2021-12-16 17:35:00|2305.07|2303.57|2305.38|2303.88|2305.85|2304.35|2304.34|2302.84|0
1639676400000|2021-12-16 17:40:00|2305.28|2303.78|2304.65|2303.15|2305.63|2304.13|2304.31|2302.81|0
1639676700000|2021-12-16 17:45:00|2304.69|2303.19|2303.14|2301.64|2305.79|2304.29|2302.77|2301.27|0
1639677000000|2021-12-16 17:50:00|2303.18|2301.68|2302.87|2301.37|2304.56|2303.06|2302.5|2301|0
1639677300000|2021-12-16 17:55:00|2303.05|2301.55|2301.59|2300.09|2303.05|2301.55|2300.83|2299.33|0
1639677600000|2021-12-16 18:00:00|2301.63|2300.13|2303.22|2301.72|2304.28|2302.78|2301.63|2300.13|0
1639677900000|2021-12-16 18:05:00|2303.26|2301.76|2304.74|2303.24|2304.74|2303.24|2301.71|2300.21|0
1639678200000|2021-12-16 18:10:00|2304.7|2303.2|2306.52|2305.02|2306.75|2305.25|2304.35|2302.85|0
1639678500000|2021-12-16 18:15:00|2306.56|2305.06|2306.83|2305.33|2307.05|2305.55|2305.21|2303.71|0
1639678800000|2021-12-16 18:20:00|2306.79|2305.29|2306.43|2304.93|2307.38|2305.88|2305.4|2303.9|0
1639679100000|2021-12-16 18:25:00|2306.47|2304.97|2306.22|2304.72|2307.36|2305.86|2305.88|2304.38|0
1639679400000|2021-12-16 18:30:00|2306.18|2304.68|2303.97|2302.47|2306.36|2304.86|2303.97|2302.47|0
1639679700000|2021-12-16 18:35:00|2304|2302.5|2304.65|2303.15|2304.96|2303.46|2303.53|2302.03|0
1639680000000|2021-12-16 18:40:00|2304.61|2303.11|2305.29|2303.79|2305.29|2303.79|2303.71|2302.21|0
1639680300000|2021-12-16 18:45:00|2305.31|2303.81|2307.36|2305.86|2307.62|2306.12|2304.65|2303.15|0
1639680600000|2021-12-16 18:50:00|2307.32|2305.82|2305.11|2303.61|2307.73|2306.23|2304.85|2303.35|0
1639680900000|2021-12-16 18:55:00|2305.18|2303.68|2303.86|2302.36|2305.44|2303.94|2303.86|2302.36|0
1639681200000|2021-12-16 19:00:00|2303.95|2302.45|2305.17|2303.67|2305.43|2303.93|2303.86|2302.36|0
1639681500000|2021-12-16 19:05:00|2305.14|2303.64|2302.74|2301.24|2305.69|2304.19|2302.7|2301.2|0
1639681800000|2021-12-16 19:10:00|2302.83|2301.33|2302.3|2300.8|2303|2301.5|2301.41|2299.91|0
1639682100000|2021-12-16 19:15:00|2302.32|2300.82|2300.15|2298.65|2302.37|2300.87|2299.57|2298.07|0
1639682400000|2021-12-16 19:20:00|2300.19|2298.69|2297.28|2295.78|2300.38|2298.88|2297.26|2295.76|0
1639682700000|2021-12-16 19:25:00|2297.32|2295.82|2298.66|2297.16|2299.59|2298.09|2297.25|2295.75|0
1639683000000|2021-12-16 19:30:00|2298.68|2297.18|2297.45|2295.95|2299.6|2298.1|2297.32|2295.82|0
1639683300000|2021-12-16 19:35:00|2297.49|2295.99|2300.53|2299.03|2300.68|2299.18|2296.58|2295.08|0
1639683600000|2021-12-16 19:40:00|2300.51|2299.01|2298.24|2296.74|2301.41|2299.91|2297.65|2296.15|0
1639683900000|2021-12-16 19:45:00|2298.15|2296.65|2291.81|2290.31|2298.24|2296.74|2291.37|2289.87|0
1639684200000|2021-12-16 19:50:00|2291.85|2290.35|2291.07|2289.57|2293.37|2291.87|2290.93|2289.43|0
1639684500000|2021-12-16 19:55:00|2291.15|2289.65|2294.51|2293.01|2294.95|2293.45|2291.15|2289.65|0
1639684800000|2021-12-16 20:00:00|2294.47|2292.97|2296.19|2294.69|2296.23|2294.73|2292.18|2290.68|0
1639685100000|2021-12-16 20:05:00|2296.17|2294.67|2293.67|2292.17|2297.56|2296.06|2293.65|2292.15|0
1639685400000|2021-12-16 20:10:00|2293.85|2292.35|2294.29|2292.79|2295.1|2293.6|2291.83|2290.33|0
1639685700000|2021-12-16 20:15:00|2294.28|2292.78|2295.68|2294.18|2296.1|2294.6|2292.3|2290.8|0
1639686000000|2021-12-16 20:20:00|2295.77|2294.27|2296.84|2295.34|2297.4|2295.9|2295.03|2293.53|0
1639686300000|2021-12-16 20:25:00|2296.88|2295.38|2300.22|2298.72|2300.67|2299.17|2296.29|2294.79|0
1639686600000|2021-12-16 20:30:00|2300.26|2298.76|2301.42|2299.92|2302.16|2300.66|2297.66|2296.16|0
1639686900000|2021-12-16 20:35:00|2301.38|2299.88|2303.21|2301.71|2303.33|2301.83|2300.04|2298.54|0
1639687200000|2021-12-16 20:40:00|2303.17|2301.67|2298.69|2297.19|2304.19|2302.69|2298.41|2296.91|0
1639687500000|2021-12-16 20:45:00|2298.87|2297.37|2296.3|2294.8|2299.79|2298.29|2296.01|2294.51|0
1639687800000|2021-12-16 20:50:00|2296.34|2294.84|2298.34|2296.84|2302.25|2300.75|2296.34|2294.84|0
1639688100000|2021-12-16 20:55:00|2298.38|2296.88|2300.08|2298.58|2301.62|2300.12|2298.27|2296.77|0
1639688400000|2021-12-16 21:00:00|2300.19|2298.69|2301.8|2300.3|2301.8|2300.3|2299.06|2297.56|0
1639688700000|2021-12-16 21:05:00|2301.78|2300.28|2304.06|2302.56|2304.06|2302.56|2301.67|2300.17|0
1639689000000|2021-12-16 21:10:00|2304.08|2302.58|2303.08|2301.58|2304.41|2302.91|2302.38|2300.88|0
1639689300000|2021-12-16 21:15:00|2303.09|2301.59|2302|2300.5|2303.16|2301.66|2301.78|2300.28|0
1639689600000|2021-12-16 21:20:00|2302.02|2300.52|2301.18|2299.68|2302.18|2300.68|2300.51|2299.01|0
1639689900000|2021-12-16 21:25:00|2301.17|2299.67|2301.28|2299.78|2302.43|2300.93|2301.06|2299.56|0
1639690200000|2021-12-16 21:30:00|2301.3|2299.8|2301.95|2300.45|2301.95|2300.45|2301.3|2299.8|0
1639690500000|2021-12-16 21:35:00|2301.98|2300.48|2302.52|2301.02|2302.7|2301.2|2301.95|2300.45|0
1639690800000|2021-12-16 21:40:00|2302.54|2301.04|2302.12|2300.62|2302.83|2301.33|2301.85|2300.35|0
1639691100000|2021-12-16 21:45:00|2302.17|2300.67|2303.22|2301.72|2303.22|2301.72|2302.08|2300.58|0
1639691400000|2021-12-16 21:50:00|2303.21|2301.71|2302.87|2301.37|2303.22|2301.72|2301.95|2300.45|0
1639691700000|2021-12-16 21:55:00|2302.89|2301.39|2303.21|2301.71|2303.55|2302.05|2302.89|2301.39|0
1639692000000|2021-12-16 22:00:00|2303.24|2301.74|2302.87|2301.37|2303.24|2301.74|2302.87|2301.37|0
1639692300000|2021-12-16 22:05:00|2303.02|2301.52|2302.51|2301.01|2303.17|2301.67|2302.47|2300.97|0
1639692600000|2021-12-16 22:10:00|2302.55|2301.05|2302.84|2301.34|2302.84|2301.34|2302.47|2300.97|0
1639692900000|2021-12-16 22:15:00|2302.77|2301.27|2302.36|2300.86|2302.88|2301.38|2302.32|2300.82|0
1639693200000|2021-12-16 22:20:00|2302.4|2300.9|2302.14|2300.64|2302.4|2300.9|2302.1|2300.6|0
1639693500000|2021-12-16 22:25:00|2302.18|2300.68|2302.36|2300.86|2302.36|2300.86|2302.1|2300.6|0
1639693800000|2021-12-16 22:30:00|2302.44|2300.94|2302.32|2300.82|2302.47|2300.97|2302.21|2300.71|0
1639694100000|2021-12-16 22:35:00|2302.36|2300.86|2302.25|2300.75|2302.47|2300.97|2302.21|2300.71|0
1639694400000|2021-12-16 22:40:00|2302.29|2300.79|2302.36|2300.86|2302.44|2300.94|2302.25|2300.75|0
1639694700000|2021-12-16 22:45:00|2302.44|2300.94|2302.32|2300.82|2302.44|2300.94|2302.29|2300.79|0
1639695000000|2021-12-16 22:50:00|2302.29|2300.79|2302.47|2300.97|2302.51|2301.01|2302.29|2300.79|0
1639695300000|2021-12-16 22:55:00|2302.44|2300.94|2302.58|2301.08|2302.58|2301.08|2302.4|2300.9|0
1639695600000|2021-12-16 23:00:00|2302.51|2301.01|2301.6|2300.1|2303.12|2301.62|2301.6|2300.1|0
1639695900000|2021-12-16 23:05:00|2301.53|2300.03|2302.19|2300.69|2302.19|2300.69|2301.48|2299.98|0
1639696200000|2021-12-16 23:10:00|2302.2|2300.7|2301.61|2300.11|2302.55|2301.05|2301.61|2300.11|0
1639696500000|2021-12-16 23:15:00|2301.59|2300.09|2300.33|2298.83|2301.59|2300.09|2300.02|2298.52|0
1639696800000|2021-12-16 23:20:00|2300.31|2298.81|2299.21|2297.71|2300.55|2299.05|2299.21|2297.71|0
1639697100000|2021-12-16 23:25:00|2299.23|2297.73|2297.9|2296.4|2299.43|2297.93|2297.62|2296.12|0
1639697400000|2021-12-16 23:30:00|2297.94|2296.44|2299.66|2298.16|2299.89|2298.39|2297.94|2296.44|0
1639697700000|2021-12-16 23:35:00|2299.68|2298.18|2300.36|2298.86|2300.58|2299.08|2298.65|2297.15|0
1639698000000|2021-12-16 23:40:00|2300.38|2298.88|2299.91|2298.41|2300.49|2298.99|2299.68|2298.18|0
1639698300000|2021-12-16 23:45:00|2299.93|2298.43|2300.14|2298.64|2301.29|2299.79|2299.91|2298.41|0
1639698600000|2021-12-16 23:50:00|2300.16|2298.66|2300.14|2298.64|2301.06|2299.56|2300.01|2298.51|0
1639698900000|2021-12-16 23:55:00|2300.16|2298.66|2300.27|2298.77|2300.58|2299.08|2299.56|2298.06|0
1639699200000|2021-12-17 00:00:00|2300.3|2298.8|2301.51|2300.01|2302.81|2301.31|2300.3|2298.8|0
1639699500000|2021-12-17 00:05:00|2301.52|2300.02|2302.12|2300.62|2302.34|2300.84|2300.67|2299.17|0
1639699800000|2021-12-17 00:10:00|2302.13|2300.63|2303.19|2301.69|2303.63|2302.13|2302.07|2300.57|0
1639700100000|2021-12-17 00:15:00|2302.81|2301.31|2300.07|2298.57|2304.58|2303.08|2299.84|2298.34|0
1639700400000|2021-12-17 00:20:00|2300.03|2298.53|2301.09|2299.59|2301.41|2299.91|2299.98|2298.48|0
1639700700000|2021-12-17 00:25:00|2301.1|2299.6|2300.67|2299.17|2301.55|2300.05|2300.19|2298.69|0
1639701000000|2021-12-17 00:30:00|2300.71|2299.21|2301.73|2300.23|2301.73|2300.23|2300.45|2298.95|0
1639701300000|2021-12-17 00:35:00|2301.77|2300.27|2302.22|2300.72|2302.44|2300.94|2301.47|2299.97|0
1639701600000|2021-12-17 00:40:00|2302.23|2300.73|2302.25|2300.75|2302.35|2300.85|2301.66|2300.16|0
1639701900000|2021-12-17 00:45:00|2302.21|2300.71|2302.8|2301.3|2302.92|2301.42|2302.16|2300.66|0
1639702200000|2021-12-17 00:50:00|2302.79|2301.29|2302.46|2300.96|2303.26|2301.76|2302.46|2300.96|0
1639702500000|2021-12-17 00:55:00|2302.5|2301|2301.99|2300.49|2303.04|2301.54|2301.87|2300.37|0
1639702800000|2021-12-17 01:00:00|2301.96|2300.46|2302.55|2301.05|2303.07|2301.57|2301.53|2300.03|0
1639703100000|2021-12-17 01:05:00|2302.59|2301.09|2303.18|2301.68|2303.21|2301.71|2302.59|2301.09|0
1639703400000|2021-12-17 01:10:00|2303.16|2301.66|2302.76|2301.26|2304.28|2302.78|2302.73|2301.23|0
1639703700000|2021-12-17 01:15:00|2302.75|2301.25|2303.82|2302.32|2304.41|2302.91|2302.75|2301.25|0
1639704000000|2021-12-17 01:20:00|2303.81|2302.31|2303.85|2302.35|2304.31|2302.81|2303.64|2302.14|0
1639704300000|2021-12-17 01:25:00|2303.82|2302.32|2303.75|2302.25|2303.85|2302.35|2303.41|2301.91|0
1639704600000|2021-12-17 01:30:00|2303.72|2302.22|2302.51|2301.01|2303.75|2302.25|2302.3|2300.8|0
1639704900000|2021-12-17 01:35:00|2302.48|2300.98|2301.36|2299.86|2302.86|2301.36|2301.36|2299.86|0
1639705200000|2021-12-17 01:40:00|2301.37|2299.87|2302.3|2300.8|2302.3|2300.8|2301.36|2299.86|0
1639705500000|2021-12-17 01:45:00|2302.31|2300.81|2302.8|2301.3|2303.02|2301.52|2301.7|2300.2|0
1639705800000|2021-12-17 01:50:00|2302.78|2301.28|2302.13|2300.63|2303.48|2301.98|2301.9|2300.4|0
1639706100000|2021-12-17 01:55:00|2302.1|2300.6|2302.4|2300.9|2302.85|2301.35|2301.86|2300.36|0
1639706400000|2021-12-17 02:00:00|2302.41|2300.91|2302.57|2301.07|2302.72|2301.22|2302.15|2300.65|0
1639706700000|2021-12-17 02:05:00|2302.58|2301.08|2303.27|2301.77|2303.27|2301.77|2302.58|2301.08|0
1639707000000|2021-12-17 02:10:00|2303.34|2301.84|2303.49|2301.99|2303.51|2302.01|2303.26|2301.76|0
1639707300000|2021-12-17 02:15:00|2303.56|2302.06|2303.89|2302.39|2303.91|2302.41|2303.45|2301.95|0
1639707600000|2021-12-17 02:20:00|2303.88|2302.38|2303.64|2302.14|2304|2302.5|2303.41|2301.91|0
1639707900000|2021-12-17 02:25:00|2303.63|2302.13|2302.92|2301.42|2303.63|2302.13|2302.9|2301.4|0
1639708200000|2021-12-17 02:30:00|2302.91|2301.41|2302.2|2300.7|2303.13|2301.63|2302.2|2300.7|0
1639708500000|2021-12-17 02:35:00|2302.22|2300.72|2302.02|2300.52|2302.69|2301.19|2302.01|2300.51|0
1639708800000|2021-12-17 02:40:00|2302.01|2300.51|2302.61|2301.11|2302.74|2301.24|2301.89|2300.39|0
1639709100000|2021-12-17 02:45:00|2302.58|2301.08|2302.7|2301.2|2303.17|2301.67|2302.51|2301.01|0
1639709400000|2021-12-17 02:50:00|2302.69|2301.19|2302.88|2301.38|2302.9|2301.4|2302.2|2300.7|0
1639709700000|2021-12-17 02:55:00|2302.87|2301.37|2302.9|2301.4|2303.13|2301.63|2302.63|2301.13|0
1639710000000|2021-12-17 03:00:00|2302.88|2301.38|2301.6|2300.1|2302.9|2301.4|2301.35|2299.85|0
1639710300000|2021-12-17 03:05:00|2301.59|2300.09|2299.93|2298.43|2301.59|2300.09|2299.71|2298.21|0
1639710600000|2021-12-17 03:10:00|2299.91|2298.41|2299|2297.5|2299.93|2298.43|2298.32|2296.82|0
1639710900000|2021-12-17 03:15:00|2298.99|2297.49|2298.69|2297.19|2298.99|2297.49|2297.76|2296.26|0
1639711200000|2021-12-17 03:20:00|2298.66|2297.16|2298.74|2297.24|2299.1|2297.6|2298.35|2296.85|0
1639711500000|2021-12-17 03:25:00|2298.75|2297.25|2299.12|2297.62|2299.23|2297.73|2298.73|2297.23|0
1639711800000|2021-12-17 03:30:00|2299.24|2297.74|2297.65|2296.15|2299.24|2297.74|2296.6|2295.1|0
1639712100000|2021-12-17 03:35:00|2297.62|2296.12|2295.58|2294.08|2297.78|2296.28|2295.48|2293.98|0
1639712400000|2021-12-17 03:40:00|2295.59|2294.09|2295.46|2293.96|2295.84|2294.34|2295.34|2293.84|0
1639712700000|2021-12-17 03:45:00|2295.45|2293.95|2295.61|2294.11|2296.17|2294.67|2295.09|2293.59|0
1639713000000|2021-12-17 03:50:00|2295.62|2294.12|2295.7|2294.2|2295.84|2294.34|2295.61|2294.11|0
1639713300000|2021-12-17 03:55:00|2295.73|2294.23|2292.55|2291.05|2295.83|2294.33|2292|2290.5|0
1639713600000|2021-12-17 04:00:00|2292.59|2291.09|2291.83|2290.33|2293.33|2291.83|2291.83|2290.33|0
1639713900000|2021-12-17 04:05:00|2291.84|2290.34|2292.91|2291.41|2293.07|2291.57|2291.82|2290.32|0
1639714200000|2021-12-17 04:10:00|2292.87|2291.37|2292.62|2291.12|2293.27|2291.77|2292.59|2291.09|0
1639714500000|2021-12-17 04:15:00|2292.61|2291.11|2292.23|2290.73|2292.9|2291.4|2292.21|2290.71|0
1639714800000|2021-12-17 04:20:00|2292.24|2290.74|2292.65|2291.15|2293.33|2291.83|2292.21|2290.71|0
1639715100000|2021-12-17 04:25:00|2292.66|2291.16|2292.87|2291.37|2293.34|2291.84|2292.66|2291.16|0
1639715400000|2021-12-17 04:30:00|2292.88|2291.38|2293.84|2292.34|2294.3|2292.8|2292.84|2291.34|0
1639715700000|2021-12-17 04:35:00|2293.83|2292.33|2294.02|2292.52|2294.36|2292.86|2293.62|2292.12|0
1639716000000|2021-12-17 04:40:00|2294.05|2292.55|2294.95|2293.45|2295.42|2293.92|2293.93|2292.43|0
1639716300000|2021-12-17 04:45:00|2294.94|2293.44|2294.81|2293.31|2294.96|2293.46|2294.16|2292.66|0
1639716600000|2021-12-17 04:50:00|2294.82|2293.32|2295.05|2293.55|2295.53|2294.03|2294.82|2293.32|0
1639716900000|2021-12-17 04:55:00|2295.04|2293.54|2296.17|2294.67|2296.65|2295.15|2294.81|2293.31|0
1639717200000|2021-12-17 05:00:00|2296.18|2294.68|2294.36|2292.86|2297.01|2295.51|2294.34|2292.84|0
1639717500000|2021-12-17 05:05:00|2294.34|2292.84|2293|2291.5|2294.45|2292.95|2293|2291.5|0
1639717800000|2021-12-17 05:10:00|2292.99|2291.49|2291.83|2290.33|2293.1|2291.6|2291.82|2290.32|0
1639718100000|2021-12-17 05:15:00|2291.85|2290.35|2293.26|2291.76|2293.3|2291.8|2291.85|2290.35|0
1639718400000|2021-12-17 05:20:00|2293.24|2291.74|2293.09|2291.59|2293.82|2292.32|2293.05|2291.55|0
1639718700000|2021-12-17 05:25:00|2292.97|2291.47|2293.47|2291.97|2293.89|2292.39|2292.86|2291.36|0
1639719000000|2021-12-17 05:30:00|2293.56|2292.06|2292.94|2291.44|2293.82|2292.32|2292.64|2291.14|0
1639719300000|2021-12-17 05:35:00|2292.95|2291.45|2293.69|2292.19|2296.24|2294.74|2292.95|2291.45|0
1639719600000|2021-12-17 05:40:00|2293.7|2292.2|2294.52|2293.02|2294.64|2293.14|2293.1|2291.6|0
1639719900000|2021-12-17 05:45:00|2294.51|2293.01|2293.27|2291.77|2294.96|2293.46|2293.27|2291.77|0
1639720200000|2021-12-17 05:50:00|2293.29|2291.79|2292.96|2291.46|2293.76|2292.26|2292.63|2291.13|0
1639720500000|2021-12-17 05:55:00|2292.93|2291.43|2293.08|2291.58|2293.48|2291.98|2292.54|2291.04|0
1639720800000|2021-12-17 06:00:00|2293.11|2291.61|2294.35|2292.85|2295.95|2294.45|2293.11|2291.61|0
1639721100000|2021-12-17 06:05:00|2294.39|2292.89|2295.27|2293.77|2296.53|2295.03|2293.97|2292.47|0
1639721400000|2021-12-17 06:10:00|2295.28|2293.78|2294.78|2293.28|2295.93|2294.43|2294.53|2293.03|0
1639721700000|2021-12-17 06:15:00|2294.79|2293.29|2294.35|2292.85|2295.5|2294|2293.99|2292.49|0
1639722000000|2021-12-17 06:20:00|2294.38|2292.88|2294.48|2292.98|2295.29|2293.79|2294.15|2292.65|0
1639722300000|2021-12-17 06:25:00|2294.51|2293.01|2294.26|2292.76|2294.85|2293.35|2293.58|2292.08|0
1639722600000|2021-12-17 06:30:00|2294.25|2292.75|2294.42|2292.92|2294.92|2293.42|2293.82|2292.32|0
1639722900000|2021-12-17 06:35:00|2294.39|2292.89|2295.99|2294.49|2296|2294.5|2294.3|2292.8|0
1639723200000|2021-12-17 06:40:00|2296.01|2294.51|2297.03|2295.53|2297.37|2295.87|2296.01|2294.51|0
1639723500000|2021-12-17 06:45:00|2297.02|2295.52|2296.3|2294.8|2297.65|2296.15|2296.3|2294.8|0
1639723800000|2021-12-17 06:50:00|2296.27|2294.77|2294.35|2292.85|2296.42|2294.92|2293.24|2291.74|0
1639724100000|2021-12-17 06:55:00|2294.33|2292.83|2294.68|2293.18|2295.68|2294.18|2293.69|2292.19|0
1639724400000|2021-12-17 07:00:00|2294.7|2293.2|2295.57|2294.07|2296.95|2295.45|2293.44|2291.94|0
1639724700000|2021-12-17 07:05:00|2295.56|2294.06|2296.77|2295.27|2297.59|2296.09|2295.22|2293.72|0
1639725000000|2021-12-17 07:10:00|2296.78|2295.28|2297.11|2295.61|2297.56|2296.06|2296.02|2294.52|0
1639725300000|2021-12-17 07:15:00|2297.08|2295.58|2299.02|2297.52|2299.23|2297.73|2296.02|2294.52|0
1639725600000|2021-12-17 07:20:00|2299.05|2297.55|2299.24|2297.74|2299.6|2298.1|2298.13|2296.63|0
1639725900000|2021-12-17 07:25:00|2299.21|2297.71|2298.6|2297.1|2299.26|2297.76|2298.16|2296.66|0
1639726200000|2021-12-17 07:30:00|2298.62|2297.12|2299.38|2297.98|2299.38|2297.98|2297.51|2296.01|67
1639726500000|2021-12-17 07:35:00|2299.5|2298.1|2299.88|2298.48|2300.5|2299.1|2299.5|2298.1|39
1639726800000|2021-12-17 07:40:00|2300|2298.6|2300.63|2299.23|2300.75|2299.35|2300|2298.6|10
1639727100000|2021-12-17 07:45:00|2300.5|2299.1|2301.25|2299.85|2301.38|2299.98|2299.75|2298.35|24
1639727400000|2021-12-17 07:50:00|2301.13|2299.73|2301.5|2300.1|2303.5|2302.1|2300.5|2299.1|24
1639727700000|2021-12-17 07:55:00|2301.53|2300.03|2300.64|2299.14|2301.97|2300.47|2300.31|2298.81|0
1639728000000|2021-12-17 08:00:00|2300.54|2299.04|2303.05|2302.55|2307.05|2306.55|2300.03|2298.53|3231
1639728300000|2021-12-17 08:05:00|2302.8|2302.3|2301.93|2301.43|2305.43|2304.93|2301.68|2301.18|1692
1639728600000|2021-12-17 08:10:00|2301.68|2301.18|2299.55|2299.05|2303.18|2302.68|2297.8|2297.3|1406
1639728900000|2021-12-17 08:15:00|2299.68|2299.18|2304.93|2304.43|2306.3|2305.8|2298.18|2297.68|1300
1639729200000|2021-12-17 08:20:00|2304.8|2304.3|2306.93|2306.43|2307.18|2306.68|2303.18|2302.68|1156
1639729500000|2021-12-17 08:25:00|2306.68|2306.18|2308.93|2308.43|2309.68|2309.18|2305.68|2305.18|1008
1639729800000|2021-12-17 08:30:00|2308.8|2308.3|2304.68|2304.18|2308.93|2308.43|2304.3|2303.8|1188
1639730100000|2021-12-17 08:35:00|2304.43|2303.93|2302.05|2301.55|2304.93|2304.43|2302.05|2301.55|836
1639730400000|2021-12-17 08:40:00|2301.8|2301.3|2296.68|2296.18|2302.68|2302.18|2296.55|2296.05|1154
1639730700000|2021-12-17 08:45:00|2296.93|2296.43|2298.13|2297.63|2298.63|2298.13|2294.88|2294.38|1505
1639731000000|2021-12-17 08:50:00|2298|2297.5|2300.88|2300.38|2301.13|2300.63|2297.13|2296.63|835
1639731300000|2021-12-17 08:55:00|2301|2300.5|2297.88|2297.38|2301.38|2300.88|2297.88|2297.38|702
1639731600000|2021-12-17 09:00:00|2297.75|2297.25|2297|2296.5|2298.88|2298.38|2296.13|2295.63|844
1639731900000|2021-12-17 09:05:00|2297.13|2296.63|2294.88|2294.38|2297.13|2296.63|2293.38|2292.88|1022
1639732200000|2021-12-17 09:10:00|2294.75|2294.25|2292.38|2291.88|2294.88|2294.38|2292.13|2291.63|1275
1639732500000|2021-12-17 09:15:00|2292.5|2292|2293.63|2293.13|2293.88|2293.38|2290.88|2290.38|1506
1639732800000|2021-12-17 09:20:00|2293.5|2293|2294.13|2293.63|2294.88|2294.38|2292.38|2291.88|905
1639733100000|2021-12-17 09:25:00|2294|2293.5|2294.38|2293.88|2296.63|2296.13|2293.88|2293.38|820
1639733400000|2021-12-17 09:30:00|2294.25|2293.75|2294.38|2293.88|2295.13|2294.63|2292.38|2291.88|1163
1639733700000|2021-12-17 09:35:00|2294.13|2293.63|2292.38|2291.88|2295.13|2294.63|2292.38|2291.88|821
1639734000000|2021-12-17 09:40:00|2292.13|2291.63|2289.88|2289.38|2292.38|2291.88|2289.75|2289.25|900
1639734300000|2021-12-17 09:45:00|2289.75|2289.25|2291.63|2291.13|2291.75|2291.25|2288.88|2288.38|866
1639734600000|2021-12-17 09:50:00|2291.5|2291|2295.75|2295.25|2296.13|2295.63|2291.5|2291|992
1639734900000|2021-12-17 09:55:00|2295.63|2295.13|2297.13|2296.63|2297.25|2296.75|2295.25|2294.75|931
1639735200000|2021-12-17 10:00:00|2297.38|2296.88|2297.13|2296.63|2300.13|2299.63|2296.88|2296.38|1426
1639735500000|2021-12-17 10:05:00|2297|2296.5|2297.88|2297.38|2299.38|2298.88|2297|2296.5|821
1639735800000|2021-12-17 10:10:00|2297.75|2297.25|2296.38|2295.88|2299|2298.5|2296.13|2295.63|797
1639736100000|2021-12-17 10:15:00|2296.25|2295.75|2295.88|2295.38|2297.63|2297.13|2294.63|2294.13|1056
1639736400000|2021-12-17 10:20:00|2296.13|2295.63|2296.38|2295.88|2297.88|2297.38|2295.88|2295.38|376
1639736700000|2021-12-17 10:25:00|2296.5|2296|2295.38|2294.88|2297.13|2296.63|2295.13|2294.63|541
1639737000000|2021-12-17 10:30:00|2295.13|2294.63|2295.88|2295.38|2296.63|2296.13|2294.63|2294.13|645
1639737300000|2021-12-17 10:35:00|2295.75|2295.25|2295.13|2294.63|2295.88|2295.38|2293.63|2293.13|444
1639737600000|2021-12-17 10:40:00|2295.25|2294.75|2292.88|2292.38|2295.38|2294.88|2292.63|2292.13|671
1639737900000|2021-12-17 10:45:00|2293|2292.5|2293.13|2292.63|2294.13|2293.63|2292.63|2292.13|407
1639738200000|2021-12-17 10:50:00|2293.38|2292.88|2296.75|2296.25|2296.88|2296.38|2293.38|2292.88|1337
1639738500000|2021-12-17 10:55:00|2296.63|2296.13|2296.25|2295.75|2298.88|2298.38|2296.25|2295.75|1157
1639738800000|2021-12-17 11:00:00|2296.13|2295.63|2291.88|2291.38|2296.38|2295.88|2291.38|2290.88|1210
1639739100000|2021-12-17 11:05:00|2292|2291.5|2292.38|2291.88|2294.38|2293.88|2291.63|2291.13|725
1639739400000|2021-12-17 11:10:00|2292.25|2291.75|2293.63|2293.13|2294.63|2294.13|2292.25|2291.75|410
1639739700000|2021-12-17 11:15:00|2293.38|2292.88|2295.38|2294.88|2295.38|2294.88|2292.63|2292.13|451
1639740000000|2021-12-17 11:20:00|2295.25|2294.75|2297.38|2296.88|2297.38|2296.88|2294.75|2294.25|743
1639740300000|2021-12-17 11:25:00|2297.63|2297.13|2298.88|2298.38|2299.5|2299|2297.38|2296.88|1376
1639740600000|2021-12-17 11:30:00|2298.63|2298.13|2299.13|2298.63|2300.5|2300|2298.38|2297.88|781
1639740900000|2021-12-17 11:35:00|2299|2298.5|2298.38|2297.88|2299.38|2298.88|2298.38|2297.88|369
1639741200000|2021-12-17 11:40:00|2298.5|2298|2298.88|2298.38|2299.75|2299.25|2298.13|2297.63|413
1639741500000|2021-12-17 11:45:00|2299|2298.5|2298.63|2298.13|2299.13|2298.63|2297.75|2297.25|283
1639741800000|2021-12-17 11:50:00|2298.75|2298.25|2296.63|2296.13|2298.88|2298.38|2296.25|2295.75|455
1639742100000|2021-12-17 11:55:00|2296.5|2296|2297.25|2296.75|2297.38|2296.88|2295.75|2295.25|494
1639742400000|2021-12-17 12:00:00|2297.13|2296.63|2296.5|2296|2298.13|2297.63|2296.25|2295.75|607
1639742700000|2021-12-17 12:05:00|2296.38|2295.88|2294.63|2294.13|2296.5|2296|2294.13|2293.63|365
1639743000000|2021-12-17 12:10:00|2294.38|2293.88|2293.63|2293.13|2294.38|2293.88|2293.13|2292.63|351
1639743300000|2021-12-17 12:15:00|2293.5|2293|2296.13|2295.63|2296.13|2295.63|2293.13|2292.63|425
1639743600000|2021-12-17 12:20:00|2296|2295.5|2293.88|2293.38|2296.25|2295.75|2293.63|2293.13|275
1639743900000|2021-12-17 12:25:00|2294|2293.5|2292.5|2292|2294.38|2293.88|2291.88|2291.38|358
1639744200000|2021-12-17 12:30:00|2292.63|2292.13|2292.13|2291.63|2293.63|2293.13|2290.88|2290.38|578
1639744500000|2021-12-17 12:35:00|2291.88|2291.38|2291.88|2291.38|2293.25|2292.75|2291.88|2291.38|450
1639744800000|2021-12-17 12:40:00|2292.11|2291.61|2291.61|2291.11|2292.11|2291.61|2291.11|2290.61|577
1639745100000|2021-12-17 12:45:00|2291.73|2291.23|2290.48|2289.98|2292.48|2291.98|2290.36|2289.86|739
1639745400000|2021-12-17 12:50:00|2290.61|2290.11|2288.11|2287.61|2290.61|2290.11|2287.86|2287.36|819
1639745700000|2021-12-17 12:55:00|2288.23|2287.73|2289.11|2288.61|2290.36|2289.86|2288.11|2287.61|584
1639746000000|2021-12-17 13:00:00|2288.98|2288.48|2288.98|2288.48|2289.61|2289.11|2288.36|2287.86|584
1639746300000|2021-12-17 13:05:00|2288.86|2288.36|2287.36|2286.86|2290.11|2289.61|2286.61|2286.11|1038
1639746600000|2021-12-17 13:10:00|2287.23|2286.73|2289.61|2289.11|2289.61|2289.11|2286.86|2286.36|639
1639746900000|2021-12-17 13:15:00|2289.48|2288.98|2289.61|2289.11|2291.11|2290.61|2289.48|2288.98|700
1639747200000|2021-12-17 13:20:00|2289.73|2289.23|2288.36|2287.86|2289.73|2289.23|2287.98|2287.48|550
1639747500000|2021-12-17 13:25:00|2288.48|2287.98|2288.36|2287.86|2290.11|2289.61|2288.11|2287.61|575
1639747800000|2021-12-17 13:30:00|2288.11|2287.61|2289.23|2288.73|2289.61|2289.11|2287.86|2287.36|794
1639748100000|2021-12-17 13:35:00|2289.11|2288.61|2290.11|2289.61|2291.11|2290.61|2289.11|2288.61|856
1639748400000|2021-12-17 13:40:00|2290.23|2289.73|2291.11|2290.61|2291.98|2291.48|2289.61|2289.11|822
1639748700000|2021-12-17 13:45:00|2290.98|2290.48|2291.36|2290.86|2291.86|2291.36|2290.61|2290.11|387
1639749000000|2021-12-17 13:50:00|2291.48|2290.98|2292.73|2292.23|2293.11|2292.61|2291.36|2290.86|477
1639749300000|2021-12-17 13:55:00|2292.86|2292.36|2294.61|2294.11|2294.98|2294.48|2292.36|2291.86|468
1639749600000|2021-12-17 14:00:00|2294.73|2294.23|2293.86|2293.36|2295.36|2294.86|2293.61|2293.11|853
1639749900000|2021-12-17 14:05:00|2293.98|2293.48|2291.36|2290.86|2294.36|2293.86|2291.36|2290.86|994
1639750200000|2021-12-17 14:10:00|2291.61|2291.11|2292.11|2291.61|2292.86|2292.36|2291.36|2290.86|584
1639750500000|2021-12-17 14:15:00|2292.23|2291.73|2293.73|2293.23|2293.98|2293.48|2291.36|2290.86|578
1639750800000|2021-12-17 14:20:00|2293.86|2293.36|2293.61|2293.11|2294.11|2293.61|2292.36|2291.86|268
1639751100000|2021-12-17 14:25:00|2293.86|2293.36|2293.86|2293.36|2294.36|2293.86|2292.36|2291.86|371
1639751400000|2021-12-17 14:30:00|2293.98|2293.48|2295.36|2294.86|2296.36|2295.86|2292.48|2291.98|1343
1639751700000|2021-12-17 14:35:00|2295.61|2295.11|2292.61|2292.11|2295.86|2295.36|2291.11|2290.61|1462
1639752000000|2021-12-17 14:40:00|2292.86|2292.36|2290.23|2289.73|2293.23|2292.73|2289.86|2289.36|1298
1639752300000|2021-12-17 14:45:00|2290.11|2289.61|2295.36|2294.86|2295.36|2294.86|2289.36|2288.86|1013
1639752600000|2021-12-17 14:50:00|2295.48|2294.98|2294.11|2293.61|2298.11|2297.61|2293.98|2293.48|1159
1639752900000|2021-12-17 14:55:00|2293.98|2293.48|2296.36|2295.86|2296.36|2295.86|2293.36|2292.86|984
1639753200000|2021-12-17 15:00:00|2296.61|2296.11|2295.86|2295.36|2297.36|2296.86|2294.36|2293.86|1716
1639753500000|2021-12-17 15:05:00|2295.61|2295.11|2293.11|2292.61|2296.61|2296.11|2292.48|2291.98|1078
1639753800000|2021-12-17 15:10:00|2293.07|2292.57|2291.07|2290.57|2293.94|2293.44|2290.82|2290.32|956
1639754100000|2021-12-17 15:15:00|2291.19|2290.69|2289.82|2289.32|2291.32|2290.82|2288.32|2287.82|1065
1639754400000|2021-12-17 15:20:00|2289.69|2289.19|2288.32|2287.82|2290.07|2289.57|2287.57|2287.07|1290
1639754700000|2021-12-17 15:25:00|2288.44|2287.94|2292.57|2292.07|2292.57|2292.07|2288.32|2287.82|1383
1639755000000|2021-12-17 15:30:00|2292.44|2291.94|2295.32|2294.82|2295.82|2295.32|2290.32|2289.82|1448
1639755300000|2021-12-17 15:35:00|2295.57|2295.07|2300.82|2300.32|2300.82|2300.32|2295.57|2295.07|1626
1639755600000|2021-12-17 15:40:00|2300.69|2300.19|2300.57|2300.07|2300.82|2300.32|2298.32|2297.82|1225
1639755900000|2021-12-17 15:45:00|2300.44|2299.94|2304.69|2304.19|2304.82|2304.32|2300.07|2299.57|1760
1639756200000|2021-12-17 15:50:00|2304.82|2304.32|2307.69|2307.19|2308.44|2307.94|2304.07|2303.57|2070
1639756500000|2021-12-17 15:55:00|2307.57|2307.07|2305.44|2304.94|2308.82|2308.32|2305.32|2304.82|1496
1639756800000|2021-12-17 16:00:00|2305.82|2305.32|2306.07|2305.57|2307.32|2306.82|2305.32|2304.82|1295
1639757100000|2021-12-17 16:05:00|2306.19|2305.69|2307.19|2306.69|2308.07|2307.57|2306.19|2305.69|929
1639757400000|2021-12-17 16:10:00|2307.07|2306.57|2308.32|2307.82|2309.82|2309.32|2307.07|2306.57|1303
1639757700000|2021-12-17 16:15:00|2308.44|2307.94|2308.82|2308.32|2308.82|2308.32|2307.19|2306.69|989
1639758000000|2021-12-17 16:20:00|2308.69|2308.19|2308.44|2306.94|2309.07|2308.57|2307.19|2306.69|1729
1639758300000|2021-12-17 16:25:00|2308.41|2306.91|2307.32|2305.82|2308.79|2307.29|2306.62|2305.12|1173
1639758600000|2021-12-17 16:30:00|2307.47|2305.97|2307.02|2305.62|2308.43|2306.93|2306.14|2304.74|618
1639758900000|2021-12-17 16:35:00|2306.89|2305.49|2303.39|2301.99|2306.89|2305.49|2303.14|2301.74|53
1639759200000|2021-12-17 16:40:00|2303.77|2302.37|2302.52|2301.12|2305.02|2303.62|2301.02|2299.62|133
1639759500000|2021-12-17 16:45:00|2302.39|2300.99|2302.14|2300.74|2302.39|2300.99|2301.02|2299.62|89
1639759800000|2021-12-17 16:50:00|2302.02|2300.62|2301.77|2300.37|2302.02|2300.62|2301.27|2299.87|1544
1639760100000|2021-12-17 16:55:00|2301.14|2299.74|2302.53|2301.03|2302.57|2301.12|2300.64|2299.24|51
1639760400000|2021-12-17 17:00:00|2302.45|2300.95|2300.2|2298.7|2302.45|2300.95|2299.07|2297.57|0
1639760700000|2021-12-17 17:05:00|2300.02|2298.52|2299.35|2297.85|2300.31|2298.81|2297.45|2295.95|0
1639761000000|2021-12-17 17:10:00|2299.27|2297.77|2302.66|2301.16|2302.77|2301.27|2299.18|2297.68|0
1639761300000|2021-12-17 17:15:00|2302.62|2301.12|2302.71|2301.21|2304.41|2302.91|2302.18|2300.68|0
1639761600000|2021-12-17 17:20:00|2302.81|2301.31|2302.99|2301.49|2304.74|2303.24|2302.58|2301.08|0
1639761900000|2021-12-17 17:25:00|2303.03|2301.53|2303.74|2302.24|2303.74|2302.24|2301.21|2299.71|0
1639762200000|2021-12-17 17:30:00|2303.68|2302.18|2305.96|2304.46|2307.42|2305.92|2302.85|2301.35|0
1639762500000|2021-12-17 17:35:00|2306.05|2304.55|2304.85|2303.35|2307.06|2305.56|2303.89|2302.39|0
1639762800000|2021-12-17 17:40:00|2304.89|2303.39|2304.29|2302.79|2305.49|2303.99|2303.81|2302.31|0
1639763100000|2021-12-17 17:45:00|2304.33|2302.83|2305.04|2303.54|2305.37|2303.87|2304.13|2302.63|0
1639763400000|2021-12-17 17:50:00|2305.02|2303.52|2303.36|2301.86|2306.79|2305.29|2302.14|2300.64|0
1639763700000|2021-12-17 17:55:00|2303.46|2301.96|2305.42|2303.92|2305.92|2304.42|2303.33|2301.83|0
1639764000000|2021-12-17 18:00:00|2305.44|2303.94|2306.05|2304.55|2307.07|2305.57|2304.02|2302.52|0
1639764300000|2021-12-17 18:05:00|2306.01|2304.51|2303.63|2302.13|2306.05|2304.55|2303.07|2301.57|0
1639764600000|2021-12-17 18:10:00|2303.61|2302.11|2303.64|2302.14|2304.75|2303.25|2303.19|2301.69|0
1639764900000|2021-12-17 18:15:00|2303.54|2302.04|2305.42|2303.92|2305.76|2304.26|2303.26|2301.76|0
1639765200000|2021-12-17 18:20:00|2305.4|2303.9|2307.02|2305.52|2307.13|2305.63|2305.2|2303.7|0
1639765500000|2021-12-17 18:25:00|2306.93|2305.43|2309.69|2308.19|2309.95|2308.45|2306.42|2304.92|0
1639765800000|2021-12-17 18:30:00|2309.59|2308.09|2309.55|2308.05|2310.39|2308.89|2308.79|2307.29|0
1639766100000|2021-12-17 18:35:00|2309.44|2307.94|2308.84|2307.34|2310.53|2309.03|2308.47|2306.97|0
1639766400000|2021-12-17 18:40:00|2308.75|2307.25|2307.94|2306.44|2309.21|2307.71|2307.08|2305.58|0
1639766700000|2021-12-17 18:45:00|2308.01|2306.51|2310.72|2309.22|2311.04|2309.54|2307.98|2306.48|0
1639767000000|2021-12-17 18:50:00|2310.7|2309.2|2310.19|2308.69|2311.17|2309.67|2310.02|2308.52|0
1639767300000|2021-12-17 18:55:00|2310.22|2308.72|2312.03|2310.53|2312.59|2311.09|2309.8|2308.3|0
1639767600000|2021-12-17 19:00:00|2312.06|2310.56|2309.87|2308.37|2312.36|2310.86|2309.53|2308.03|0
1639767900000|2021-12-17 19:05:00|2309.91|2308.41|2310.95|2309.45|2311.25|2309.75|2309.46|2307.96|0
1639768200000|2021-12-17 19:10:00|2310.91|2309.41|2310.39|2308.89|2312.66|2311.16|2310.39|2308.89|0
1639768500000|2021-12-17 19:15:00|2310.43|2308.93|2311.27|2309.77|2312.27|2310.77|2310.43|2308.93|0
1639768800000|2021-12-17 19:20:00|2311.23|2309.73|2311.22|2309.72|2311.93|2310.43|2310.28|2308.78|0
1639769100000|2021-12-17 19:25:00|2311.19|2309.69|2308|2306.5|2311.22|2309.72|2307.06|2305.56|0
1639769400000|2021-12-17 19:30:00|2308.02|2306.52|2308.58|2307.08|2309.59|2308.09|2307.89|2306.39|0
1639769700000|2021-12-17 19:35:00|2308.54|2307.04|2308.16|2306.66|2308.99|2307.49|2306.77|2305.27|0
1639770000000|2021-12-17 19:40:00|2308.26|2306.76|2309.97|2308.47|2309.97|2308.47|2307.79|2306.29|0
1639770300000|2021-12-17 19:45:00|2309.93|2308.43|2310.64|2309.14|2312.13|2310.63|2309.71|2308.21|0
1639770600000|2021-12-17 19:50:00|2310.66|2309.16|2307.25|2305.75|2310.77|2309.27|2307.21|2305.71|0
1639770900000|2021-12-17 19:55:00|2307.34|2305.84|2308.59|2307.09|2309.15|2307.65|2306.58|2305.08|0
1639771200000|2021-12-17 20:00:00|2308.55|2307.05|2308.77|2307.27|2312.01|2310.51|2308.47|2306.97|0
1639771500000|2021-12-17 20:05:00|2308.8|2307.3|2310.02|2308.52|2310.49|2308.99|2308.8|2307.3|0
1639771800000|2021-12-17 20:10:00|2310.06|2308.56|2308.24|2306.74|2310.19|2308.69|2307.94|2306.44|0
1639772100000|2021-12-17 20:15:00|2308.33|2306.83|2307.53|2306.03|2309.46|2307.96|2305.67|2304.17|0
1639772400000|2021-12-17 20:20:00|2307.56|2306.06|2309.09|2307.59|2309.87|2308.37|2307.15|2305.65|0
1639772700000|2021-12-17 20:25:00|2309|2307.5|2306.88|2305.38|2309.16|2307.66|2306|2304.5|0
1639773000000|2021-12-17 20:30:00|2306.69|2305.19|2303.05|2301.55|2307.18|2305.68|2301.49|2299.99|0
1639773300000|2021-12-17 20:35:00|2303.01|2301.51|2304.09|2302.59|2304.24|2302.74|2301.84|2300.34|0
1639773600000|2021-12-17 20:40:00|2304.13|2302.63|2303.81|2302.31|2305.57|2304.07|2302.64|2301.14|0
1639773900000|2021-12-17 20:45:00|2303.62|2302.12|2298.56|2297.06|2304.22|2302.72|2298.56|2297.06|0
1639774200000|2021-12-17 20:50:00|2298.6|2297.1|2299.16|2297.66|2301.06|2299.56|2296.88|2295.38|0
1639774500000|2021-12-17 20:55:00|2299.2|2297.7|2298.19|2296.69|2301.71|2300.21|2296.95|2295.45|0
1639774800000|2021-12-17 21:00:00|2297.02|2295.52|2300.56|2299.06|2300.58|2299.08|2296.44|2294.94|0
1639775100000|2021-12-17 21:05:00|2300.48|2298.98|2301.06|2299.56|2302.09|2300.59|2299.68|2298.18|0
1639775400000|2021-12-17 21:10:00|2301.05|2299.55|2301.17|2299.67|2301.74|2300.24|2300.49|2298.99|0
1639775700000|2021-12-17 21:15:00|2301.19|2299.69|2302.2|2300.7|2302.91|2301.41|2301.17|2299.67|0
1639776000000|2021-12-17 21:20:00|2302.21|2300.71|2302.55|2301.05|2302.68|2301.18|2301.88|2300.38|0
1639776300000|2021-12-17 21:25:00|2302.57|2301.07|2302.55|2301.05|2303|2301.5|2302.55|2301.05|0
1639776600000|2021-12-17 21:30:00|2302.51|2301.01|2302.46|2300.96|2302.55|2301.05|2302.33|2300.83|0
1639776900000|2021-12-17 21:35:00|2302.45|2300.95|2302.55|2301.05|2302.68|2301.18|2302.1|2300.6|0
1639777200000|2021-12-17 21:40:00|2302.57|2301.07|2302.55|2301.05|2302.68|2301.18|2302.55|2301.05|0
1639778100000|2021-12-17 21:55:00|2302.57|2301.07|2302.52|2301.02|2302.71|2301.21|2302.4|2300.9|0
1639778400000|2021-12-17 22:00:00|2302.94|2301.44|2302.94|2301.44|2302.94|2301.44|2302.94|2301.44|0
1639954800000|2021-12-19 23:00:00|2302.71|2301.21|2299.61|2298.11|2303.65|2302.15|2299.52|2298.02|0
1639955100000|2021-12-19 23:05:00|2299.62|2298.12|2295.75|2294.25|2300.01|2298.51|2294.95|2293.45|0
1639955400000|2021-12-19 23:10:00|2295.81|2294.31|2293.97|2292.47|2297.36|2295.86|2293.83|2292.33|0
1639955700000|2021-12-19 23:15:00|2294.04|2292.54|2292|2290.5|2294.76|2293.26|2290.8|2289.3|0
1639956000000|2021-12-19 23:20:00|2292.02|2290.52|2289.55|2288.05|2292.67|2291.17|2288.87|2287.37|0
1639956300000|2021-12-19 23:25:00|2289.58|2288.08|2292.93|2291.43|2292.93|2291.43|2289.58|2288.08|0
1639956600000|2021-12-19 23:30:00|2292.95|2291.45|2293.1|2291.6|2293.51|2292.01|2291.94|2290.44|0
1639956900000|2021-12-19 23:35:00|2293.09|2291.59|2293.54|2292.04|2293.54|2292.04|2292.51|2291.01|0
1639957200000|2021-12-19 23:40:00|2293.53|2292.03|2293.79|2292.29|2293.79|2292.29|2293.14|2291.64|0
1639957500000|2021-12-19 23:45:00|2293.8|2292.3|2290.57|2289.07|2293.92|2292.42|2290.21|2288.71|0
1639957800000|2021-12-19 23:50:00|2290.59|2289.09|2288.71|2287.21|2291.64|2290.14|2287.67|2286.17|0
1639958100000|2021-12-19 23:55:00|2288.74|2287.24|2286.7|2285.2|2289.05|2287.55|2286.08|2284.58|0
1639958400000|2021-12-20 00:00:00|2286.73|2285.23|2283.05|2281.55|2288.13|2286.63|2281.53|2280.03|0
1639958700000|2021-12-20 00:05:00|2283.03|2281.53|2286.14|2284.64|2286.36|2284.86|2282.12|2280.62|0
1639959000000|2021-12-20 00:10:00|2286.12|2284.62|2287.06|2285.56|2287.86|2286.36|2285.07|2283.57|0
1639959300000|2021-12-20 00:15:00|2287.05|2285.55|2279.19|2277.69|2287.05|2285.55|2279.09|2277.59|0
1639959600000|2021-12-20 00:20:00|2279.05|2277.55|2280.83|2279.33|2283.74|2282.24|2278.73|2277.23|0
1639959900000|2021-12-20 00:25:00|2280.87|2279.37|2283.9|2282.4|2283.91|2282.41|2280.87|2279.37|0
1639960200000|2021-12-20 00:30:00|2283.91|2282.41|2284.93|2283.43|2285.1|2283.6|2283.42|2281.92|0
1639960500000|2021-12-20 00:35:00|2284.94|2283.44|2282.85|2281.35|2285.54|2284.04|2282.84|2281.34|0
1639960800000|2021-12-20 00:40:00|2282.89|2281.39|2287.51|2286.01|2287.56|2286.06|2282.82|2281.32|0
1639961100000|2021-12-20 00:45:00|2287.52|2286.02|2286.41|2284.91|2288.3|2286.8|2286.26|2284.76|0
1639961400000|2021-12-20 00:50:00|2286.4|2284.9|2286.41|2284.91|2286.92|2285.42|2285.27|2283.77|0
1639961700000|2021-12-20 00:55:00|2286.45|2284.95|2288.04|2286.54|2288.62|2287.12|2286.45|2284.95|0
1639962000000|2021-12-20 01:00:00|2288.08|2286.58|2286.96|2285.46|2288.5|2287|2286.44|2284.94|0
1639962300000|2021-12-20 01:05:00|2286.95|2285.45|2285.06|2283.56|2287.1|2285.6|2282.6|2281.1|0
1639962600000|2021-12-20 01:10:00|2285.07|2283.57|2288.07|2286.57|2288.09|2286.59|2284.56|2283.06|0
1639962900000|2021-12-20 01:15:00|2288.09|2286.59|2285.56|2284.06|2288.67|2287.17|2285.02|2283.52|0
1639963200000|2021-12-20 01:20:00|2285.58|2284.08|2286.38|2284.88|2287.13|2285.63|2284.65|2283.15|0
1639963500000|2021-12-20 01:25:00|2286.39|2284.89|2286.35|2284.85|2286.94|2285.44|2285.68|2284.18|0
1639963800000|2021-12-20 01:30:00|2286.31|2284.81|2287.34|2285.84|2287.48|2285.98|2284.6|2283.1|0
1639964100000|2021-12-20 01:35:00|2287.3|2285.8|2287.55|2286.05|2288.99|2287.49|2286.87|2285.37|0
1639964400000|2021-12-20 01:40:00|2287.67|2286.17|2284.14|2282.64|2287.79|2286.29|2283.68|2282.18|0
1639964700000|2021-12-20 01:45:00|2284.18|2282.68|2285.31|2283.81|2285.48|2283.98|2283.65|2282.15|0
1639965000000|2021-12-20 01:50:00|2285.22|2283.72|2284.19|2282.69|2285.22|2283.72|2283.52|2282.02|0
1639965300000|2021-12-20 01:55:00|2284.1|2282.6|2280.69|2279.19|2284.67|2283.17|2279.59|2278.09|0
1639965600000|2021-12-20 02:00:00|2280.67|2279.17|2277.95|2276.45|2280.67|2279.17|2277.72|2276.22|0
1639965900000|2021-12-20 02:05:00|2277.91|2276.41|2277.47|2275.97|2278.68|2277.18|2275.81|2274.31|0
1639966200000|2021-12-20 02:10:00|2277.48|2275.98|2279.72|2278.22|2279.84|2278.34|2276.97|2275.47|0
1639966500000|2021-12-20 02:15:00|2279.75|2278.25|2280.85|2279.35|2281.44|2279.94|2279.27|2277.77|0
1639966800000|2021-12-20 02:20:00|2280.97|2279.47|2281.03|2279.53|2281.51|2280.01|2279.94|2278.44|0
1639967100000|2021-12-20 02:25:00|2281.09|2279.59|2280.98|2279.48|2281.45|2279.95|2280.38|2278.88|0
1639967400000|2021-12-20 02:30:00|2281.05|2279.55|2280.1|2278.6|2281.84|2280.34|2280.09|2278.59|0
1639967700000|2021-12-20 02:35:00|2280.09|2278.59|2278.32|2276.82|2280.09|2278.59|2276.98|2275.48|0
1639968000000|2021-12-20 02:40:00|2278.31|2276.81|2277.2|2275.7|2278.32|2276.82|2275.78|2274.28|0
1639968300000|2021-12-20 02:45:00|2277.19|2275.69|2276.13|2274.63|2277.31|2275.81|2274.62|2273.12|0
1639968600000|2021-12-20 02:50:00|2276.1|2274.6|2273.94|2272.44|2276.17|2274.67|2273.1|2271.6|0
1639968900000|2021-12-20 02:55:00|2273.79|2272.29|2274.4|2272.9|2274.66|2273.16|2273.79|2272.29|0
1639969200000|2021-12-20 03:00:00|2274.32|2272.82|2274.71|2273.21|2275.35|2273.85|2273.42|2271.92|0
1639969500000|2021-12-20 03:05:00|2274.68|2273.18|2275.57|2274.07|2275.59|2274.09|2274.05|2272.55|0
1639969800000|2021-12-20 03:10:00|2275.58|2274.08|2275.34|2273.84|2276.27|2274.77|2274.91|2273.41|0
1639970100000|2021-12-20 03:15:00|2275.33|2273.83|2275.24|2273.74|2275.9|2274.4|2274.91|2273.41|0
1639970400000|2021-12-20 03:20:00|2275.27|2273.77|2275.46|2273.96|2275.67|2274.17|2274.62|2273.12|0
1639970700000|2021-12-20 03:25:00|2275.45|2273.95|2275.09|2273.59|2275.93|2274.43|2274.88|2273.38|0
1639971000000|2021-12-20 03:30:00|2275.1|2273.6|2275.99|2274.49|2277.33|2275.83|2274.57|2273.07|0
1639971300000|2021-12-20 03:35:00|2276.03|2274.53|2273.55|2272.05|2276.09|2274.59|2273.41|2271.91|0
1639971600000|2021-12-20 03:40:00|2273.56|2272.06|2273.59|2272.09|2274.11|2272.61|2272.59|2271.09|0
1639971900000|2021-12-20 03:45:00|2273.57|2272.07|2273.72|2272.22|2274.71|2273.21|2273.21|2271.71|0
1639972200000|2021-12-20 03:50:00|2273.71|2272.21|2273.47|2271.97|2274.17|2272.67|2273.44|2271.94|0
1639972500000|2021-12-20 03:55:00|2273.48|2271.98|2272.3|2270.8|2273.84|2272.34|2272.19|2270.69|0
1639972800000|2021-12-20 04:00:00|2272.34|2270.84|2274.3|2272.8|2274.3|2272.8|2272.19|2270.69|0
1639973100000|2021-12-20 04:05:00|2274.29|2272.79|2273.62|2272.12|2274.54|2273.04|2272.73|2271.23|0
1639973400000|2021-12-20 04:10:00|2273.63|2272.13|2273.77|2272.27|2274.47|2272.97|2273.43|2271.93|0
1639973700000|2021-12-20 04:15:00|2273.74|2272.24|2273.7|2272.2|2274.48|2272.98|2273.67|2272.17|0
1639974000000|2021-12-20 04:20:00|2273.73|2272.23|2276.95|2275.45|2276.95|2275.45|2273.54|2272.04|0
1639974300000|2021-12-20 04:25:00|2276.94|2275.44|2276.05|2274.55|2278.58|2277.08|2276.04|2274.54|0
1639974600000|2021-12-20 04:30:00|2276.14|2274.64|2275.4|2273.9|2276.7|2275.2|2275.39|2273.89|0
1639974900000|2021-12-20 04:35:00|2275.44|2273.94|2275.18|2273.68|2275.8|2274.3|2275.09|2273.59|0
1639975200000|2021-12-20 04:40:00|2275.2|2273.7|2275.59|2274.09|2276.01|2274.51|2274.88|2273.38|0
1639975500000|2021-12-20 04:45:00|2275.58|2274.08|2275.41|2273.91|2275.59|2274.09|2274.59|2273.09|0
1639975800000|2021-12-20 04:50:00|2275.45|2273.95|2273.65|2272.15|2275.53|2274.03|2273.44|2271.94|0
1639976100000|2021-12-20 04:55:00|2273.62|2272.12|2274.8|2273.3|2275.38|2273.88|2273.44|2271.94|0
1639976400000|2021-12-20 05:00:00|2274.81|2273.31|2273.18|2271.68|2274.81|2273.31|2272.24|2270.74|0
1639976700000|2021-12-20 05:05:00|2273.15|2271.65|2274.32|2272.82|2274.79|2273.29|2272.24|2270.74|0
1639977000000|2021-12-20 05:10:00|2274.29|2272.79|2274.32|2272.82|2275.22|2273.72|2274.1|2272.6|0
1639977300000|2021-12-20 05:15:00|2274.35|2272.85|2273.67|2272.17|2275.83|2274.33|2272.83|2271.33|0
1639977600000|2021-12-20 05:20:00|2273.46|2271.96|2273.67|2272.17|2274.37|2272.87|2273.31|2271.81|0
1639977900000|2021-12-20 05:25:00|2273.71|2272.21|2274.54|2273.04|2274.9|2273.4|2273.71|2272.21|0
1639978200000|2021-12-20 05:30:00|2274.55|2273.05|2273.32|2271.82|2274.74|2273.24|2272.04|2270.54|0
1639978500000|2021-12-20 05:35:00|2273.31|2271.81|2273.03|2271.53|2273.89|2272.39|2272.47|2270.97|0
1639978800000|2021-12-20 05:40:00|2273.02|2271.52|2271.57|2270.07|2273.16|2271.66|2270.99|2269.49|0
1639979100000|2021-12-20 05:45:00|2271.56|2270.06|2271.97|2270.47|2272.71|2271.21|2271.04|2269.54|0
1639979400000|2021-12-20 05:50:00|2271.76|2270.26|2268.5|2267|2271.99|2270.49|2267.32|2265.82|0
1639979700000|2021-12-20 05:55:00|2268.51|2267.01|2268.1|2266.6|2269.65|2268.15|2268.1|2266.6|0
1639980000000|2021-12-20 06:00:00|2268.13|2266.63|2269|2267.5|2269.12|2267.62|2266.39|2264.89|0
1639980300000|2021-12-20 06:05:00|2268.96|2267.46|2269.08|2267.58|2269.42|2267.92|2267.42|2265.92|0
1639980600000|2021-12-20 06:10:00|2269.06|2267.56|2269.88|2268.38|2270.43|2268.93|2267.92|2266.42|0
1639980900000|2021-12-20 06:15:00|2269.89|2268.39|2269.37|2267.87|2270.54|2269.04|2268.66|2267.16|0
1639981200000|2021-12-20 06:20:00|2269.38|2267.88|2271.06|2269.56|2271.31|2269.81|2269.2|2267.7|0
1639981500000|2021-12-20 06:25:00|2271.07|2269.57|2266.06|2264.56|2271.5|2270|2266.06|2264.56|0
1639981800000|2021-12-20 06:30:00|2266.01|2264.51|2268.4|2266.9|2269.79|2268.29|2265.8|2264.3|0
1639982100000|2021-12-20 06:35:00|2268.47|2266.97|2267.39|2265.89|2268.64|2267.14|2263.93|2262.43|0
1639982400000|2021-12-20 06:40:00|2267.4|2265.9|2264.57|2263.07|2267.76|2266.26|2263.72|2262.22|0
1639982700000|2021-12-20 06:45:00|2264.45|2262.95|2264.52|2263.02|2265.3|2263.8|2264.01|2262.51|0
1639983000000|2021-12-20 06:50:00|2264.53|2263.03|2265.81|2264.31|2267.02|2265.52|2264.5|2263|0
1639983300000|2021-12-20 06:55:00|2265.85|2264.35|2266.36|2264.86|2267.28|2265.78|2265.23|2263.73|0
1639983600000|2021-12-20 07:00:00|2266.33|2264.83|2263.87|2262.37|2268.8|2267.3|2263.65|2262.15|0
1639983900000|2021-12-20 07:05:00|2263.86|2262.36|2259.92|2258.42|2264.11|2262.61|2259.88|2258.38|0
1639984200000|2021-12-20 07:10:00|2259.88|2258.38|2259.88|2258.38|2261.14|2259.64|2259.12|2257.62|0
1639984500000|2021-12-20 07:15:00|2259.74|2258.24|2258.65|2257.15|2259.87|2258.37|2256.77|2255.27|0
1639984800000|2021-12-20 07:20:00|2258.68|2257.18|2256.57|2255.07|2258.73|2257.23|2255.64|2254.14|0
1639985100000|2021-12-20 07:25:00|2256.58|2255.08|2256.59|2255.09|2256.8|2255.3|2253.96|2252.46|0
1639985400000|2021-12-20 07:30:00|2256.55|2255.05|2260.14|2258.74|2262.52|2261.12|2256.47|2254.97|102
1639985700000|2021-12-20 07:35:00|2260.02|2258.62|2260.27|2258.87|2261.02|2259.62|2259.52|2258.12|48
1639986000000|2021-12-20 07:40:00|2260.77|2259.37|2262.27|2260.87|2262.77|2261.37|2260.77|2259.37|59
1639986300000|2021-12-20 07:45:00|2262.39|2260.99|2262.77|2261.37|2263.02|2261.62|2262.02|2260.62|22
1639986600000|2021-12-20 07:50:00|2262.64|2261.24|2263.14|2261.74|2265.14|2263.74|2262.52|2261.12|51
1639986900000|2021-12-20 07:55:00|2263.79|2262.29|2264.97|2263.47|2266|2264.5|2261.67|2260.17|0
1639987200000|2021-12-20 08:00:00|2265.18|2263.68|2262.44|2261.94|2267.94|2267.44|2260.82|2260.32|5070
1639987500000|2021-12-20 08:05:00|2262.57|2262.07|2264.19|2263.69|2266.07|2265.57|2260.32|2259.82|2406
1639987800000|2021-12-20 08:10:00|2264.07|2263.57|2264.32|2263.82|2264.82|2264.32|2260.57|2260.07|2034
1639988100000|2021-12-20 08:15:00|2264.07|2263.57|2270.82|2270.32|2270.82|2270.32|2263.07|2262.57|2576
1639988400000|2021-12-20 08:20:00|2270.69|2270.19|2263.94|2263.44|2271.32|2270.82|2260.32|2259.82|3037
1639988700000|2021-12-20 08:25:00|2264.32|2263.82|2270.32|2269.82|2271.57|2271.07|2263.82|2263.32|1814
1639989000000|2021-12-20 08:30:00|2270.44|2269.94|2271.82|2271.32|2272.19|2271.69|2268.82|2268.32|1671
1639989300000|2021-12-20 08:35:00|2271.69|2271.19|2269.82|2269.32|2273.57|2273.07|2268.69|2268.19|2435
1639989600000|2021-12-20 08:40:00|2270.01|2269.51|2271.88|2271.38|2272.01|2271.51|2268.76|2268.26|2273
1639989900000|2021-12-20 08:45:00|2271.76|2271.26|2269.51|2269.01|2273.26|2272.76|2269.26|2268.76|1292
1639990200000|2021-12-20 08:50:00|2269.38|2268.88|2266.76|2266.26|2269.51|2269.01|2265.51|2265.01|1553
1639990500000|2021-12-20 08:55:00|2266.88|2266.38|2268.13|2267.63|2269.01|2268.51|2265.88|2265.38|1059
1639990800000|2021-12-20 09:00:00|2268.01|2267.51|2262.01|2261.51|2268.38|2267.88|2261.38|2260.88|1196
1639991100000|2021-12-20 09:05:00|2261.76|2261.26|2262.88|2262.38|2264.26|2263.76|2260.76|2260.26|918
1639991400000|2021-12-20 09:10:00|2263.01|2262.51|2261.63|2261.13|2265.63|2265.13|2261.51|2261.01|1081
1639991700000|2021-12-20 09:15:00|2261.51|2261.01|2261.51|2261.01|2262.38|2261.88|2260.51|2260.01|1347
1639992000000|2021-12-20 09:20:00|2261.63|2261.13|2258.88|2258.38|2261.63|2261.13|2258.38|2257.88|888
1639992300000|2021-12-20 09:25:00|2259.01|2258.51|2261.01|2260.51|2261.26|2260.76|2258.01|2257.51|1381
1639992600000|2021-12-20 09:30:00|2261.13|2260.63|2266.76|2266.26|2268.51|2268.01|2261.13|2260.63|2371
1639992900000|2021-12-20 09:35:00|2266.88|2266.38|2265.76|2265.26|2267.88|2267.38|2264.76|2264.26|1187
1639993200000|2021-12-20 09:40:00|2265.88|2265.38|2269.76|2269.26|2269.76|2269.26|2265.51|2265.01|1067
1639993500000|2021-12-20 09:45:00|2269.63|2269.13|2269.01|2268.51|2270.13|2269.63|2268.01|2267.51|716
1639993800000|2021-12-20 09:50:00|2268.88|2268.38|2269.38|2268.88|2269.76|2269.26|2267.76|2267.26|604
1639994100000|2021-12-20 09:55:00|2269.51|2269.01|2272.38|2271.88|2272.63|2272.13|2268.76|2268.26|906
1639994400000|2021-12-20 10:00:00|2272.26|2271.76|2276.51|2276.01|2276.51|2276.01|2272.26|2271.76|1894
1639994700000|2021-12-20 10:05:00|2276.63|2276.13|2279.51|2279.01|2280.76|2280.26|2276.51|2276.01|1813
1639995000000|2021-12-20 10:10:00|2279.26|2278.76|2281.51|2281.01|2281.76|2281.26|2279.13|2278.63|1429
1639995300000|2021-12-20 10:15:00|2281.76|2281.26|2280.01|2279.51|2281.88|2281.38|2279.01|2278.51|721
1639995600000|2021-12-20 10:20:00|2279.88|2279.38|2281.88|2281.38|2283.01|2282.51|2279.13|2278.63|875
1639995900000|2021-12-20 10:25:00|2281.76|2281.26|2283.63|2283.13|2284.26|2283.76|2280.76|2280.26|814
1639996200000|2021-12-20 10:30:00|2283.51|2283.01|2280.26|2279.76|2284.01|2283.51|2280.01|2279.51|763
1639996500000|2021-12-20 10:35:00|2280.51|2280.01|2280.88|2280.38|2282.76|2282.26|2279.88|2279.38|680
1639996800000|2021-12-20 10:40:00|2280.76|2280.26|2283.26|2282.76|2283.88|2283.38|2280.13|2279.63|514
1639997100000|2021-12-20 10:45:00|2283.01|2282.51|2285.01|2284.51|2285.01|2284.51|2282.76|2282.26|450
1639997400000|2021-12-20 10:50:00|2284.88|2284.38|2285.26|2284.76|2285.76|2285.26|2283.01|2282.51|882
1639997700000|2021-12-20 10:55:00|2285.13|2284.63|2285.76|2285.26|2285.76|2285.26|2283.76|2283.26|420
1639998000000|2021-12-20 11:00:00|2285.88|2285.38|2282.51|2282.01|2286.26|2285.76|2282.38|2281.88|412
1639998300000|2021-12-20 11:05:00|2282.38|2281.88|2284.38|2283.88|2284.63|2284.13|2282.26|2281.76|429
1639998600000|2021-12-20 11:10:00|2284.26|2283.76|2284.51|2284.01|2285.26|2284.76|2283.51|2283.01|318
1639998900000|2021-12-20 11:15:00|2284.63|2284.13|2284.13|2283.63|2284.63|2284.13|2282.51|2282.01|283
1639999200000|2021-12-20 11:20:00|2284.01|2283.51|2285.01|2284.51|2285.26|2284.76|2283.26|2282.76|240
1639999500000|2021-12-20 11:25:00|2284.88|2284.38|2284.76|2284.26|2285.01|2284.51|2283.51|2283.01|270
1639999800000|2021-12-20 11:30:00|2284.51|2284.01|2283.63|2283.13|2285.26|2284.76|2283.63|2283.13|294
1640000100000|2021-12-20 11:35:00|2283.76|2283.26|2283.51|2283.01|2284.13|2283.63|2282.76|2282.26|323
1640000400000|2021-12-20 11:40:00|2283.63|2283.13|2283.88|2283.38|2284.51|2284.01|2282.88|2282.38|249
1640000700000|2021-12-20 11:45:00|2284.01|2283.51|2284.51|2284.01|2285.26|2284.76|2284.01|2283.51|320
1640001000000|2021-12-20 11:50:00|2284.38|2283.88|2286.26|2285.76|2286.38|2285.88|2284.26|2283.76|514
1640001300000|2021-12-20 11:55:00|2286.38|2285.88|2288.88|2288.38|2289.26|2288.76|2285.88|2285.38|679
1640001600000|2021-12-20 12:00:00|2288.76|2288.26|2288.26|2287.76|2289.38|2288.88|2287.76|2287.26|683
1640001900000|2021-12-20 12:05:00|2288.51|2288.01|2289.51|2289.01|2290.01|2289.51|2288.01|2287.51|391
1640002200000|2021-12-20 12:10:00|2289.38|2288.88|2289.01|2288.51|2289.51|2289.01|2288.26|2287.76|412
1640002500000|2021-12-20 12:15:00|2289.13|2288.63|2286.51|2286.01|2289.13|2288.63|2285.76|2285.26|951
1640002800000|2021-12-20 12:20:00|2286.38|2285.88|2288.76|2288.26|2289.01|2288.51|2286.38|2285.88|258
1640003100000|2021-12-20 12:25:00|2288.88|2288.38|2289.01|2288.51|2289.63|2289.13|2288.01|2287.51|330
1640003400000|2021-12-20 12:30:00|2288.88|2288.38|2290.01|2289.51|2290.26|2289.76|2288.26|2287.76|348
1640003700000|2021-12-20 12:35:00|2290.13|2289.63|2291.26|2290.76|2291.51|2291.01|2289.76|2289.26|222
1640004000000|2021-12-20 12:40:00|2291.36|2290.86|2290.73|2290.23|2291.73|2291.23|2290.11|2289.61|301
1640004300000|2021-12-20 12:45:00|2290.61|2290.11|2287.61|2287.11|2290.86|2290.36|2287.11|2286.61|376
1640004600000|2021-12-20 12:50:00|2287.48|2286.98|2285.61|2285.11|2287.98|2287.48|2285.23|2284.73|492
1640004900000|2021-12-20 12:55:00|2285.86|2285.36|2285.36|2284.86|2286.48|2285.98|2285.36|2284.86|398
1640005200000|2021-12-20 13:00:00|2285.61|2285.11|2286.73|2286.23|2287.36|2286.86|2285.48|2284.98|429
1640005500000|2021-12-20 13:05:00|2286.61|2286.11|2285.61|2285.11|2286.86|2286.36|2285.11|2284.61|350
1640005800000|2021-12-20 13:10:00|2285.73|2285.23|2286.23|2285.73|2286.48|2285.98|2285.36|2284.86|783
1640006100000|2021-12-20 13:15:00|2286.11|2285.61|2285.73|2285.23|2286.61|2286.11|2285.61|2285.11|239
1640006400000|2021-12-20 13:20:00|2285.86|2285.36|2286.86|2286.36|2286.86|2286.36|2285.48|2284.98|307
1640006700000|2021-12-20 13:25:00|2286.73|2286.23|2287.11|2286.61|2287.73|2287.23|2286.23|2285.73|324
1640007000000|2021-12-20 13:30:00|2286.98|2286.48|2288.11|2287.61|2288.11|2287.61|2286.11|2285.61|300
1640007300000|2021-12-20 13:35:00|2288.23|2287.73|2288.36|2287.86|2288.86|2288.36|2287.36|2286.86|212
1640007600000|2021-12-20 13:40:00|2288.48|2287.98|2287.61|2287.11|2288.98|2288.48|2287.23|2286.73|278
1640007900000|2021-12-20 13:45:00|2287.36|2286.86|2285.98|2285.48|2287.86|2287.36|2285.48|2284.98|195
1640008200000|2021-12-20 13:50:00|2285.86|2285.36|2286.23|2285.73|2286.61|2286.11|2285.11|2284.61|354
1640008500000|2021-12-20 13:55:00|2286.11|2285.61|2285.86|2285.36|2287.36|2286.86|2285.73|2285.23|269
1640008800000|2021-12-20 14:00:00|2285.73|2285.23|2286.36|2285.86|2286.61|2286.11|2285.61|2285.11|324
1640009100000|2021-12-20 14:05:00|2286.23|2285.73|2286.48|2285.98|2286.61|2286.11|2285.36|2284.86|265
1640009400000|2021-12-20 14:10:00|2286.36|2285.86|2286.98|2286.48|2287.36|2286.86|2286.11|2285.61|340
1640009700000|2021-12-20 14:15:00|2286.86|2286.36|2287.61|2287.11|2287.86|2287.36|2286.86|2286.36|334
1640010000000|2021-12-20 14:20:00|2287.73|2287.23|2290.61|2290.11|2290.61|2290.11|2287.73|2287.23|734
1640010300000|2021-12-20 14:25:00|2290.48|2289.98|2289.11|2288.61|2290.48|2289.98|2288.36|2287.86|370
1640010600000|2021-12-20 14:30:00|2288.61|2288.11|2288.23|2287.73|2288.86|2288.36|2285.98|2285.48|1838
1640010900000|2021-12-20 14:35:00|2288.11|2287.61|2289.36|2288.86|2290.11|2289.61|2287.48|2286.98|873
1640011200000|2021-12-20 14:40:00|2289.23|2288.73|2287.36|2286.86|2289.23|2288.73|2283.48|2282.98|1474
1640011500000|2021-12-20 14:45:00|2287.23|2286.73|2284.86|2284.36|2288.11|2287.61|2284.61|2284.11|681
1640011800000|2021-12-20 14:50:00|2284.73|2284.23|2285.36|2284.86|2285.86|2285.36|2283.11|2282.61|849
1640012100000|2021-12-20 14:55:00|2285.11|2284.61|2290.61|2290.11|2290.98|2290.48|2284.36|2283.86|1571
1640012400000|2021-12-20 15:00:00|2290.11|2289.61|2290.61|2290.11|2292.11|2291.61|2289.36|2288.86|1648
1640012700000|2021-12-20 15:05:00|2290.73|2290.23|2287.36|2286.86|2291.61|2291.11|2286.11|2285.61|925
1640013000000|2021-12-20 15:10:00|2287.22|2286.72|2284.72|2284.22|2287.84|2287.34|2283.47|2282.97|976
1640013300000|2021-12-20 15:15:00|2284.47|2283.97|2288.97|2288.47|2290.59|2290.09|2283.97|2283.47|843
1640013600000|2021-12-20 15:20:00|2289.09|2288.59|2284.97|2284.47|2290.22|2289.72|2284.97|2284.47|571
1640013900000|2021-12-20 15:25:00|2284.84|2284.34|2284.22|2283.72|2286.09|2285.59|2282.97|2282.47|927
1640014200000|2021-12-20 15:30:00|2284.34|2283.84|2285.22|2284.72|2285.59|2285.09|2282.47|2281.97|666
1640014500000|2021-12-20 15:35:00|2284.97|2284.47|2288.22|2287.72|2288.97|2288.47|2284.72|2284.22|786
1640014800000|2021-12-20 15:40:00|2288.34|2287.84|2287.84|2287.34|2288.47|2287.97|2286.47|2285.97|341
1640015100000|2021-12-20 15:45:00|2287.97|2287.47|2284.84|2284.34|2287.97|2287.47|2284.72|2284.22|386
1640015400000|2021-12-20 15:50:00|2284.72|2284.22|2284.84|2284.34|2286.34|2285.84|2283.97|2283.47|448
1640015700000|2021-12-20 15:55:00|2284.72|2284.22|2285.34|2284.84|2286.22|2285.72|2284.47|2283.97|712
1640016000000|2021-12-20 16:00:00|2285.22|2284.72|2282.97|2282.47|2285.34|2284.84|2282.59|2282.09|738
1640016300000|2021-12-20 16:05:00|2283.22|2282.72|2283.22|2282.72|2283.34|2282.84|2282.22|2281.72|1068
1640016600000|2021-12-20 16:10:00|2283.09|2282.59|2282.97|2282.47|2283.47|2282.97|2281.97|2281.47|1254
1640016900000|2021-12-20 16:15:00|2282.72|2282.22|2286.72|2286.22|2286.97|2286.47|2282.72|2282.22|1355
1640017200000|2021-12-20 16:20:00|2286.84|2286.34|2287.03|2285.53|2287.72|2287.22|2284.97|2284.47|3354
1640017500000|2021-12-20 16:25:00|2286.94|2285.44|2285.51|2284.01|2287.17|2285.67|2284.67|2283.17|1414
1640017800000|2021-12-20 16:30:00|2285.53|2284.03|2283.42|2282.02|2287.04|2285.64|2282.17|2280.77|306
1640018100000|2021-12-20 16:35:00|2283.54|2282.14|2284.29|2282.89|2284.29|2282.89|2282.04|2280.64|202
1640018400000|2021-12-20 16:40:00|2284.04|2282.64|2283.67|2282.27|2284.04|2282.64|2282.79|2281.39|60
1640018700000|2021-12-20 16:45:00|2283.54|2282.14|2283.67|2282.27|2284.17|2282.77|2283.54|2282.14|38
1640019000000|2021-12-20 16:50:00|2283.92|2282.52|2284.92|2283.52|2285.29|2283.89|2283.79|2282.39|184
1640019300000|2021-12-20 16:55:00|2285.04|2283.64|2286.55|2285.05|2287.17|2285.77|2284.29|2282.89|44
1640019600000|2021-12-20 17:00:00|2286.51|2285.01|2286.22|2284.72|2286.56|2285.06|2284.65|2283.15|0
1640019900000|2021-12-20 17:05:00|2286.18|2284.68|2285.16|2283.66|2286.2|2284.7|2284.6|2283.1|0
1640020200000|2021-12-20 17:10:00|2285.08|2283.58|2283.9|2282.4|2286.36|2284.86|2283.77|2282.27|0
1640020500000|2021-12-20 17:15:00|2283.81|2282.31|2288.1|2286.6|2288.57|2287.07|2283.69|2282.19|0
1640020800000|2021-12-20 17:20:00|2288.02|2286.52|2285.57|2284.07|2288.02|2286.52|2285.43|2283.93|0
1640021100000|2021-12-20 17:25:00|2285.55|2284.05|2286.32|2284.82|2286.71|2285.21|2285.43|2283.93|0
1640021400000|2021-12-20 17:30:00|2286.29|2284.79|2283.55|2282.05|2286.32|2284.82|2283.25|2281.75|0
1640021700000|2021-12-20 17:35:00|2283.53|2282.03|2283.93|2282.43|2284.75|2283.25|2282.95|2281.45|0
1640022000000|2021-12-20 17:40:00|2283.89|2282.39|2284.28|2282.78|2285.01|2283.51|2283.55|2282.05|0
1640022300000|2021-12-20 17:45:00|2284.19|2282.69|2284.45|2282.95|2285.09|2283.59|2283.29|2281.79|0
1640022600000|2021-12-20 17:50:00|2284.41|2282.91|2285.57|2284.07|2286.1|2284.6|2283.87|2282.37|0
1640022900000|2021-12-20 17:55:00|2285.53|2284.03|2283.21|2281.71|2285.57|2284.07|2282.88|2281.38|0
1640023200000|2021-12-20 18:00:00|2283.2|2281.7|2282.49|2280.99|2283.74|2282.24|2282.42|2280.92|0
1640023500000|2021-12-20 18:05:00|2282.53|2281.03|2284.9|2283.4|2284.9|2283.4|2282.53|2281.03|0
1640023800000|2021-12-20 18:10:00|2284.86|2283.36|2285.85|2284.35|2286.11|2284.61|2284.27|2282.77|0
1640024100000|2021-12-20 18:15:00|2285.81|2284.31|2284.28|2282.78|2286.26|2284.76|2284.24|2282.74|0
1640024400000|2021-12-20 18:20:00|2284.24|2282.74|2284.37|2282.87|2285.22|2283.72|2283.91|2282.41|0
1640024700000|2021-12-20 18:25:00|2284.46|2282.96|2284.97|2283.47|2285.47|2283.97|2284.29|2282.79|0
1640025000000|2021-12-20 18:30:00|2284.93|2283.43|2283.81|2282.31|2285.87|2284.37|2283.47|2281.97|0
1640025300000|2021-12-20 18:35:00|2283.84|2282.34|2288.49|2286.99|2288.53|2287.03|2283.75|2282.25|0
1640025600000|2021-12-20 18:40:00|2288.53|2287.03|2289.41|2287.91|2290.96|2289.46|2288.19|2286.69|0
1640025900000|2021-12-20 18:45:00|2289.32|2287.82|2290.17|2288.67|2290.36|2288.86|2288.87|2287.37|0
1640026200000|2021-12-20 18:50:00|2290.21|2288.71|2291.5|2290|2291.58|2290.08|2288.64|2287.14|0
1640026500000|2021-12-20 18:55:00|2291.54|2290.04|2290.86|2289.36|2292.82|2291.32|2290.08|2288.58|0
1640026800000|2021-12-20 19:00:00|2290.68|2289.18|2291.4|2289.9|2292.78|2291.28|2290.52|2289.02|0
1640027100000|2021-12-20 19:05:00|2291.59|2290.09|2293.08|2291.58|2293.38|2291.88|2291.4|2289.9|0
1640027400000|2021-12-20 19:10:00|2293.05|2291.55|2292.32|2290.82|2293.31|2291.81|2292.08|2290.58|0
1640027700000|2021-12-20 19:15:00|2292.34|2290.84|2293.5|2292|2293.84|2292.34|2292.34|2290.84|0
1640028000000|2021-12-20 19:20:00|2293.6|2292.1|2291.93|2290.43|2293.73|2292.23|2291.89|2290.39|0
1640028300000|2021-12-20 19:25:00|2292.02|2290.52|2290.92|2289.42|2292.32|2290.82|2289.84|2288.34|0
1640028600000|2021-12-20 19:30:00|2290.88|2289.38|2289.45|2287.95|2291.22|2289.72|2288.84|2287.34|0
1640028900000|2021-12-20 19:35:00|2289.54|2288.04|2289.29|2287.79|2289.88|2288.38|2288.65|2287.15|0
1640029200000|2021-12-20 19:40:00|2289.32|2287.82|2290.35|2288.85|2290.5|2289|2288.97|2287.47|0
1640029500000|2021-12-20 19:45:00|2290.39|2288.89|2289.8|2288.3|2290.69|2289.19|2289.27|2287.77|0
1640029800000|2021-12-20 19:50:00|2289.89|2288.39|2292.45|2290.95|2292.6|2291.1|2289.8|2288.3|0
1640030100000|2021-12-20 19:55:00|2292.41|2290.91|2291.32|2289.82|2293.71|2292.21|2290.72|2289.22|0
1640030400000|2021-12-20 20:00:00|2291.35|2289.85|2292.07|2290.57|2293.12|2291.62|2291.21|2289.71|0
1640030700000|2021-12-20 20:05:00|2292.13|2290.63|2292.33|2290.83|2293.19|2291.69|2291.28|2289.78|0
1640031000000|2021-12-20 20:10:00|2292.35|2290.85|2291.43|2289.93|2293.64|2292.14|2291.39|2289.89|0
1640031300000|2021-12-20 20:15:00|2291.47|2289.97|2293.23|2291.73|2294.61|2293.11|2291.17|2289.67|0
1640031600000|2021-12-20 20:20:00|2293.19|2291.69|2293.28|2291.78|2296.24|2294.74|2292.94|2291.44|0
1640031900000|2021-12-20 20:25:00|2293.31|2291.81|2294.77|2293.27|2295.54|2294.04|2293.05|2291.55|0
1640032200000|2021-12-20 20:30:00|2294.68|2293.18|2290.44|2288.94|2294.77|2293.27|2290.36|2288.86|0
1640032500000|2021-12-20 20:35:00|2290.46|2288.96|2292.26|2290.76|2292.58|2291.08|2289.84|2288.34|0
1640032800000|2021-12-20 20:40:00|2292.3|2290.8|2291.03|2289.53|2293.46|2291.96|2290.54|2289.04|0
1640033100000|2021-12-20 20:45:00|2290.94|2289.44|2291.12|2289.62|2293.41|2291.91|2290.24|2288.74|0
1640033400000|2021-12-20 20:50:00|2291.39|2289.89|2293.78|2292.28|2295.99|2294.49|2291.39|2289.89|0
1640033700000|2021-12-20 20:55:00|2293.9|2292.4|2297.62|2296.12|2298.63|2297.13|2293.6|2292.1|0
1640034000000|2021-12-20 21:00:00|2297.51|2296.01|2298.82|2297.32|2299.3|2297.8|2296.98|2295.48|0
1640034300000|2021-12-20 21:05:00|2298.8|2297.3|2301.56|2300.06|2301.56|2300.06|2298.46|2296.96|0
1640034600000|2021-12-20 21:10:00|2301.6|2300.1|2304.24|2302.74|2304.24|2302.74|2301.6|2300.1|0
1640034900000|2021-12-20 21:15:00|2304.26|2302.76|2304.66|2303.16|2304.92|2303.42|2303.08|2301.58|0
1640035200000|2021-12-20 21:20:00|2304.67|2303.17|2304.21|2302.71|2304.79|2303.29|2303.85|2302.35|0
1640035500000|2021-12-20 21:25:00|2304.2|2302.7|2304.46|2302.96|2304.79|2303.29|2303.9|2302.4|0
1640035800000|2021-12-20 21:30:00|2304.47|2302.97|2304.23|2302.73|2304.91|2303.41|2304.1|2302.6|0
1640036100000|2021-12-20 21:35:00|2304.25|2302.75|2304.54|2303.04|2304.59|2303.09|2304.1|2302.6|0
1640036400000|2021-12-20 21:40:00|2304.55|2303.05|2304|2302.5|2304.72|2303.22|2303.91|2302.41|0
1640036700000|2021-12-20 21:45:00|2304.01|2302.51|2304.01|2302.51|2304.32|2302.82|2303.87|2302.37|0
1640037000000|2021-12-20 21:50:00|2303.99|2302.49|2303.52|2302.02|2304.01|2302.51|2303.42|2301.92|0
1640037300000|2021-12-20 21:55:00|2303.54|2302.04|2303.56|2302.06|2303.71|2302.21|2303.42|2301.92|0
1640037600000|2021-12-20 22:00:00|2303.71|2302.21|2303.59|2302.09|2303.71|2302.21|2303.48|2301.98|0
1640037900000|2021-12-20 22:05:00|2303.63|2302.13|2303.55|2302.05|2303.63|2302.13|2303.47|2301.97|0
1640038200000|2021-12-20 22:10:00|2303.51|2302.01|2303.84|2302.34|2303.96|2302.46|2303.47|2301.97|0
1640038500000|2021-12-20 22:15:00|2303.92|2302.42|2303.84|2302.34|2303.92|2302.42|2303.84|2302.34|0
1640038800000|2021-12-20 22:20:00|2303.81|2302.31|2303.89|2302.39|2303.89|2302.39|2303.78|2302.28|0
1640039100000|2021-12-20 22:25:00|2303.78|2302.28|2303.89|2302.39|2304.04|2302.54|2303.78|2302.28|0
1640039400000|2021-12-20 22:30:00|2303.85|2302.35|2303.81|2302.31|2303.85|2302.35|2303.81|2302.31|0
1640040000000|2021-12-20 22:40:00|2303.78|2302.28|2303.85|2302.35|2303.85|2302.35|2303.78|2302.28|0
1640040300000|2021-12-20 22:45:00|2303.93|2302.43|2303.85|2302.35|2303.93|2302.43|2303.85|2302.35|0
1640040600000|2021-12-20 22:50:00|2303.89|2302.39|2303.94|2302.44|2303.98|2302.48|2303.79|2302.29|0
1640040900000|2021-12-20 22:55:00|2303.79|2302.29|2303.94|2302.44|2303.94|2302.44|2303.75|2302.25|0
1640041200000|2021-12-20 23:00:00|2303.92|2302.42|2303.69|2302.19|2305.66|2304.16|2303.29|2301.79|0
1640041500000|2021-12-20 23:05:00|2303.74|2302.24|2304.38|2302.88|2304.58|2303.08|2303.69|2302.19|0
1640041800000|2021-12-20 23:10:00|2304.36|2302.86|2304.25|2302.75|2304.74|2303.24|2303.89|2302.39|0
1640042100000|2021-12-20 23:15:00|2304.27|2302.77|2305.14|2303.64|2305.32|2303.82|2303.44|2301.94|0
1640042400000|2021-12-20 23:20:00|2305.15|2303.65|2306.22|2304.72|2306.22|2304.72|2304.96|2303.46|0
1640042700000|2021-12-20 23:25:00|2306.21|2304.71|2306.58|2305.08|2306.72|2305.22|2306.13|2304.63|0
1640043000000|2021-12-20 23:30:00|2306.6|2305.1|2306.94|2305.44|2307.12|2305.62|2306.6|2305.1|0
1640043300000|2021-12-20 23:35:00|2306.96|2305.46|2307.22|2305.72|2307.88|2306.38|2306.94|2305.44|0
1640043600000|2021-12-20 23:40:00|2307.59|2306.09|2308.3|2306.8|2308.44|2306.94|2307.37|2305.87|0
1640043900000|2021-12-20 23:45:00|2308.31|2306.81|2307.59|2306.09|2308.66|2307.16|2307.14|2305.64|0
1640044200000|2021-12-20 23:50:00|2307.58|2306.08|2307.14|2305.64|2307.68|2306.18|2306.79|2305.29|0
1640044500000|2021-12-20 23:55:00|2307.13|2305.63|2307.61|2306.11|2307.97|2306.47|2306.92|2305.42|0
1640044800000|2021-12-21 00:00:00|2307.63|2306.13|2305.85|2304.35|2307.97|2306.47|2305.85|2304.35|0
1640045100000|2021-12-21 00:05:00|2305.87|2304.37|2306.21|2304.71|2306.66|2305.16|2305.85|2304.35|0
1640045400000|2021-12-21 00:10:00|2306.2|2304.7|2304.9|2303.4|2306.2|2304.7|2304.86|2303.36|0
1640045700000|2021-12-21 00:15:00|2304.92|2303.42|2302.17|2300.67|2305.03|2303.53|2301.5|2300|0
1640046000000|2021-12-21 00:20:00|2302.19|2300.69|2300.54|2299.04|2302.35|2300.85|2300.45|2298.95|0
1640046300000|2021-12-21 00:25:00|2300.57|2299.07|2299.2|2297.7|2301.05|2299.55|2299.19|2297.69|0
1640046600000|2021-12-21 00:30:00|2299.27|2297.77|2299.6|2298.1|2299.9|2298.4|2296.78|2295.28|0
1640046900000|2021-12-21 00:35:00|2299.63|2298.13|2302.59|2301.09|2303.07|2301.57|2299.6|2298.1|0
1640047200000|2021-12-21 00:40:00|2302.66|2301.16|2302.87|2301.37|2303.63|2302.13|2302.63|2301.13|0
1640047500000|2021-12-21 00:45:00|2302.88|2301.38|2302.55|2301.05|2303.8|2302.3|2302.33|2300.83|0
1640047800000|2021-12-21 00:50:00|2302.54|2301.04|2302.96|2301.46|2303.24|2301.74|2302.2|2300.7|0
1640048100000|2021-12-21 00:55:00|2303.05|2301.55|2302.95|2301.45|2303.4|2301.9|2302.3|2300.8|0
1640048400000|2021-12-21 01:00:00|2302.98|2301.48|2300.33|2298.83|2303.63|2302.13|2299.36|2297.86|0
1640048700000|2021-12-21 01:05:00|2300.32|2298.82|2301.63|2300.13|2302.21|2300.71|2300.32|2298.82|0
1640049000000|2021-12-21 01:10:00|2301.64|2300.14|2303.26|2301.76|2303.54|2302.04|2301.64|2300.14|0
1640049300000|2021-12-21 01:15:00|2303.25|2301.75|2302.51|2301.01|2304.06|2302.56|2302.49|2300.99|0
1640049600000|2021-12-21 01:20:00|2302.54|2301.04|2301.74|2300.24|2303.82|2302.32|2301.74|2300.24|0
1640049900000|2021-12-21 01:25:00|2301.71|2300.21|2302.77|2301.27|2303.1|2301.6|2301.08|2299.58|0
1640050200000|2021-12-21 01:30:00|2302.73|2301.23|2305.82|2304.32|2305.9|2304.4|2302.53|2301.03|0
1640050500000|2021-12-21 01:35:00|2305.84|2304.34|2305.29|2303.79|2307.16|2305.66|2305.07|2303.57|0
1640050800000|2021-12-21 01:40:00|2305.28|2303.78|2306.26|2304.76|2306.93|2305.43|2305.05|2303.55|0
1640051100000|2021-12-21 01:45:00|2306.27|2304.77|2306.81|2305.31|2307.19|2305.69|2306.01|2304.51|0
1640051400000|2021-12-21 01:50:00|2306.85|2305.35|2307.96|2306.46|2307.96|2306.46|2306.58|2305.08|0
1640051700000|2021-12-21 01:55:00|2307.97|2306.47|2307.74|2306.24|2308.6|2307.1|2307.45|2305.95|0
1640052000000|2021-12-21 02:00:00|2307.8|2306.3|2307.29|2305.79|2307.96|2306.46|2306.82|2305.32|0
1640052300000|2021-12-21 02:05:00|2307.3|2305.8|2306.39|2304.89|2307.3|2305.8|2306.36|2304.86|0
1640052600000|2021-12-21 02:10:00|2306.4|2304.9|2305.32|2303.82|2306.49|2304.99|2305.3|2303.8|0
1640052900000|2021-12-21 02:15:00|2305.31|2303.81|2304.85|2303.35|2305.56|2304.06|2304.37|2302.87|0
1640053200000|2021-12-21 02:20:00|2304.83|2303.33|2304.44|2302.94|2305.1|2303.6|2304.43|2302.93|0
1640053500000|2021-12-21 02:25:00|2304.48|2302.98|2304.64|2303.14|2305.11|2303.61|2303.99|2302.49|0
1640053800000|2021-12-21 02:30:00|2304.65|2303.15|2305.17|2303.67|2305.52|2304.02|2304.65|2303.15|0
1640054100000|2021-12-21 02:35:00|2305.21|2303.71|2304.34|2302.84|2305.31|2303.81|2304.33|2302.83|0
1640054400000|2021-12-21 02:40:00|2304.33|2302.83|2301.38|2299.88|2304.45|2302.95|2301.38|2299.88|0
1640054700000|2021-12-21 02:45:00|2301.4|2299.9|2302.81|2301.31|2302.91|2301.41|2301.4|2299.9|0
1640055000000|2021-12-21 02:50:00|2302.82|2301.32|2303.53|2302.03|2304|2302.5|2302.81|2301.31|0
1640055300000|2021-12-21 02:55:00|2303.57|2302.07|2302.88|2301.38|2304|2302.5|2302.88|2301.38|0
1640055600000|2021-12-21 03:00:00|2302.91|2301.41|2306.03|2304.53|2306.27|2304.77|2302.86|2301.36|0
1640055900000|2021-12-21 03:05:00|2306.04|2304.54|2305.52|2304.02|2306.13|2304.63|2305.5|2304|0
1640056200000|2021-12-21 03:10:00|2305.59|2304.09|2306.63|2305.13|2306.86|2305.36|2305.59|2304.09|0
1640056500000|2021-12-21 03:15:00|2306.56|2305.06|2308.04|2306.54|2308.76|2307.26|2306.42|2304.92|0
1640056800000|2021-12-21 03:20:00|2308.03|2306.53|2307.38|2305.88|2308.28|2306.78|2307.36|2305.86|0
1640057100000|2021-12-21 03:25:00|2307.37|2305.87|2306.99|2305.49|2307.83|2306.33|2306.86|2305.36|0
1640057400000|2021-12-21 03:30:00|2306.98|2305.48|2307.05|2305.55|2307.66|2306.16|2306.77|2305.27|0
1640057700000|2021-12-21 03:35:00|2307.01|2305.51|2307.72|2306.22|2307.96|2306.46|2306.82|2305.32|0
1640058000000|2021-12-21 03:40:00|2307.71|2306.21|2307.69|2306.19|2307.92|2306.42|2307.47|2305.97|0
1640058300000|2021-12-21 03:45:00|2307.7|2306.2|2306.65|2305.15|2307.79|2306.29|2306.31|2304.81|0
1640058600000|2021-12-21 03:50:00|2306.61|2305.11|2307.62|2306.12|2307.83|2306.33|2306.54|2305.04|0
1640058900000|2021-12-21 03:55:00|2307.66|2306.16|2307.74|2306.24|2308.06|2306.56|2307.51|2306.01|0
1640059200000|2021-12-21 04:00:00|2307.77|2306.27|2307.4|2305.9|2307.87|2306.37|2307.16|2305.66|0
1640059500000|2021-12-21 04:05:00|2307.37|2305.87|2307.23|2305.73|2307.88|2306.38|2307.13|2305.63|0
1640059800000|2021-12-21 04:10:00|2307.26|2305.76|2307.63|2306.13|2307.81|2306.31|2306.27|2304.77|0
1640060100000|2021-12-21 04:15:00|2307.66|2306.16|2306.31|2304.81|2307.72|2306.22|2306.31|2304.81|0
1640060400000|2021-12-21 04:20:00|2306.24|2304.74|2305.74|2304.24|2306.32|2304.82|2304.36|2302.86|0
1640060700000|2021-12-21 04:25:00|2305.77|2304.27|2306.39|2304.89|2306.48|2304.98|2305.45|2303.95|0
1640061000000|2021-12-21 04:30:00|2306.43|2304.93|2306.36|2304.86|2306.58|2305.08|2306.15|2304.65|0
1640061300000|2021-12-21 04:35:00|2306.32|2304.82|2306.15|2304.65|2306.37|2304.87|2305.91|2304.41|0
1640061600000|2021-12-21 04:40:00|2306.11|2304.61|2306.36|2304.86|2306.73|2305.23|2305.92|2304.42|0
1640061900000|2021-12-21 04:45:00|2306.37|2304.87|2306.71|2305.21|2306.85|2305.35|2306.11|2304.61|0
1640062200000|2021-12-21 04:50:00|2306.7|2305.2|2307.06|2305.56|2307.06|2305.56|2306.39|2304.89|0
1640062500000|2021-12-21 04:55:00|2307.05|2305.55|2306.69|2305.19|2307.05|2305.55|2306.39|2304.89|0
1640062800000|2021-12-21 05:00:00|2306.71|2305.21|2307.84|2306.34|2309.19|2307.69|2306.71|2305.21|0
1640063100000|2021-12-21 05:05:00|2307.85|2306.35|2308.33|2306.83|2308.84|2307.34|2307.39|2305.89|0
1640063400000|2021-12-21 05:10:00|2308.31|2306.81|2308.87|2307.37|2309|2307.5|2307.92|2306.42|0
1640063700000|2021-12-21 05:15:00|2308.86|2307.36|2309.27|2307.77|2309.29|2307.79|2308.75|2307.25|0
1640064000000|2021-12-21 05:20:00|2309.26|2307.76|2309.51|2308.01|2309.63|2308.13|2308.9|2307.4|0
1640064300000|2021-12-21 05:25:00|2309.48|2307.98|2309.49|2307.99|2309.61|2308.11|2309.16|2307.66|0
1640064600000|2021-12-21 05:30:00|2309.47|2307.97|2309.21|2307.71|2309.54|2308.04|2309.09|2307.59|0
1640064900000|2021-12-21 05:35:00|2309.24|2307.74|2309.3|2307.8|2309.48|2307.98|2309.03|2307.53|0
1640065200000|2021-12-21 05:40:00|2309.29|2307.79|2310.96|2309.46|2310.96|2309.46|2309.29|2307.79|0
1640065500000|2021-12-21 05:45:00|2310.93|2309.43|2311.34|2309.84|2311.34|2309.84|2310.41|2308.91|0
1640065800000|2021-12-21 05:50:00|2311.32|2309.82|2310.86|2309.36|2311.57|2310.07|2310.65|2309.15|0
1640066100000|2021-12-21 05:55:00|2310.89|2309.39|2311.31|2309.81|2311.54|2310.04|2310.63|2309.13|0
1640066400000|2021-12-21 06:00:00|2311.3|2309.8|2314.61|2313.11|2314.83|2313.33|2311.09|2309.59|0
1640066700000|2021-12-21 06:05:00|2314.62|2313.12|2313.03|2311.53|2314.62|2313.12|2313.02|2311.52|0
1640067000000|2021-12-21 06:10:00|2313.02|2311.52|2313.28|2311.78|2313.59|2312.09|2312.37|2310.87|0
1640067300000|2021-12-21 06:15:00|2313.29|2311.79|2313.61|2312.11|2313.84|2312.34|2313.27|2311.77|0
1640067600000|2021-12-21 06:20:00|2313.63|2312.13|2312.94|2311.44|2313.84|2312.34|2312.81|2311.31|0
1640067900000|2021-12-21 06:25:00|2312.95|2311.45|2312.08|2310.58|2312.95|2311.45|2312.08|2310.58|0
1640068200000|2021-12-21 06:30:00|2312.1|2310.6|2312.58|2311.08|2314.1|2312.6|2312.09|2310.59|0
1640068500000|2021-12-21 06:35:00|2312.59|2311.09|2312.55|2311.05|2313.25|2311.75|2312.33|2310.83|0
1640068800000|2021-12-21 06:40:00|2312.54|2311.04|2312.46|2310.96|2312.54|2311.04|2311.43|2309.93|0
1640069100000|2021-12-21 06:45:00|2312.42|2310.92|2314.62|2313.12|2315.27|2313.77|2312.08|2310.58|0
1640069400000|2021-12-21 06:50:00|2314.63|2313.13|2316.24|2314.74|2316.24|2314.74|2314.63|2313.13|0
1640069700000|2021-12-21 06:55:00|2316.26|2314.76|2316.84|2315.34|2317.53|2316.03|2315.78|2314.28|0
1640070000000|2021-12-21 07:00:00|2316.66|2315.16|2311.98|2310.48|2316.66|2315.16|2311.77|2310.27|0
1640070300000|2021-12-21 07:05:00|2311.95|2310.45|2314.65|2313.15|2314.75|2313.25|2310.98|2309.48|0
1640070600000|2021-12-21 07:10:00|2314.66|2313.16|2315.38|2313.88|2315.38|2313.88|2313.95|2312.45|0
1640070900000|2021-12-21 07:15:00|2315.34|2313.84|2315.99|2314.49|2317.29|2315.79|2314.84|2313.34|0
1640071200000|2021-12-21 07:20:00|2315.98|2314.48|2314.98|2313.48|2316.1|2314.6|2314.5|2313|0
1640071500000|2021-12-21 07:25:00|2315.05|2313.55|2315.88|2314.38|2316.09|2314.59|2314.36|2312.86|0
1640071800000|2021-12-21 07:30:00|2315.84|2314.34|2309.67|2308.27|2315.84|2314.34|2309.42|2308.02|32
1640072100000|2021-12-21 07:35:00|2309.79|2308.39|2308.92|2307.52|2310.04|2308.64|2308.92|2307.52|41
1640072400000|2021-12-21 07:40:00|2308.67|2307.27|2308.17|2306.77|2308.79|2307.39|2307.92|2306.52|16
1640072700000|2021-12-21 07:45:00|2307.92|2306.52|2307.67|2306.27|2308.17|2306.77|2307.67|2306.27|12
1640073000000|2021-12-21 07:50:00|2306.92|2305.52|2305.92|2304.52|2306.92|2305.52|2305.17|2303.77|20
1640073300000|2021-12-21 07:55:00|2305.4|2303.9|2306.93|2305.43|2306.97|2305.47|2303.77|2302.27|0
1640073600000|2021-12-21 08:00:00|2306.88|2305.38|2308.22|2307.72|2309.09|2308.59|2301.59|2301.09|3597
1640073900000|2021-12-21 08:05:00|2308.34|2307.84|2310.72|2310.22|2311.22|2310.72|2306.47|2305.97|2260
1640074200000|2021-12-21 08:10:00|2310.97|2310.47|2311.47|2310.97|2313.22|2312.72|2309.84|2309.34|1902
1640074500000|2021-12-21 08:15:00|2311.59|2311.09|2311.22|2310.72|2312.22|2311.72|2309.47|2308.97|1226
1640074800000|2021-12-21 08:20:00|2311.09|2310.59|2308.72|2308.22|2311.47|2310.97|2308.47|2307.97|1218
1640075100000|2021-12-21 08:25:00|2308.97|2308.47|2304.84|2304.34|2308.97|2308.47|2304.47|2303.97|1042
1640075400000|2021-12-21 08:30:00|2304.72|2304.22|2304.34|2303.84|2305.72|2305.22|2302.97|2302.47|1415
1640075700000|2021-12-21 08:35:00|2304.22|2303.72|2307.72|2307.22|2307.97|2307.47|2303.97|2303.47|863
1640076000000|2021-12-21 08:40:00|2307.9|2307.4|2307.9|2307.4|2309.15|2308.65|2306.9|2306.4|749
1640076300000|2021-12-21 08:45:00|2307.77|2307.27|2308.65|2308.15|2309.9|2309.4|2307.27|2306.77|708
1640076600000|2021-12-21 08:50:00|2308.52|2308.02|2310.9|2310.4|2311.9|2311.4|2308.15|2307.65|848
1640076900000|2021-12-21 08:55:00|2310.77|2310.27|2311.65|2311.15|2312.27|2311.77|2310.77|2310.27|584
1640077200000|2021-12-21 09:00:00|2311.4|2310.9|2311.65|2311.15|2311.9|2311.4|2310.4|2309.9|922
1640077500000|2021-12-21 09:05:00|2311.52|2311.02|2312.65|2312.15|2313.65|2313.15|2311.4|2310.9|1246
1640077800000|2021-12-21 09:10:00|2312.9|2312.4|2314.52|2314.02|2315.15|2314.65|2312.65|2312.15|1142
1640078100000|2021-12-21 09:15:00|2314.65|2314.15|2314.4|2313.9|2315.4|2314.9|2313.9|2313.4|840
1640078400000|2021-12-21 09:20:00|2314.27|2313.77|2313.4|2312.9|2314.65|2314.15|2312.9|2312.4|675
1640078700000|2021-12-21 09:25:00|2313.27|2312.77|2312.15|2311.65|2313.52|2313.02|2312.15|2311.65|522
1640079000000|2021-12-21 09:30:00|2312.02|2311.52|2309.65|2309.15|2312.9|2312.4|2309.65|2309.15|546
1640079300000|2021-12-21 09:35:00|2309.9|2309.4|2309.9|2309.4|2312.15|2311.65|2309.4|2308.9|613
1640079600000|2021-12-21 09:40:00|2310.02|2309.52|2308.4|2307.9|2310.65|2310.15|2308.4|2307.9|530
1640079900000|2021-12-21 09:45:00|2308.52|2308.02|2308.15|2307.65|2308.9|2308.4|2307.65|2307.15|403
1640080200000|2021-12-21 09:50:00|2308.02|2307.52|2307.9|2307.4|2308.65|2308.15|2307.4|2306.9|584
1640080500000|2021-12-21 09:55:00|2307.4|2306.9|2305.15|2304.65|2307.4|2306.9|2304.65|2304.15|1197
1640080800000|2021-12-21 10:00:00|2305.27|2304.77|2305.4|2304.9|2306.15|2305.65|2304.65|2304.15|726
1640081100000|2021-12-21 10:05:00|2305.15|2304.65|2304.65|2304.15|2306.15|2305.65|2304.65|2304.15|606
1640081400000|2021-12-21 10:10:00|2304.77|2304.27|2305.4|2304.9|2306.15|2305.65|2304.15|2303.65|551
1640081700000|2021-12-21 10:15:00|2305.15|2304.65|2307.15|2306.65|2307.4|2306.9|2304.65|2304.15|628
1640082000000|2021-12-21 10:20:00|2307.4|2306.9|2308.65|2308.15|2308.9|2308.4|2306.02|2305.52|758
1640082300000|2021-12-21 10:25:00|2308.77|2308.27|2308.4|2307.9|2309.65|2309.15|2307.65|2307.15|503
1640082600000|2021-12-21 10:30:00|2308.27|2307.77|2310.4|2309.9|2310.4|2309.9|2307.77|2307.27|389
1640082900000|2021-12-21 10:35:00|2310.27|2309.77|2310.9|2310.4|2312.4|2311.9|2310.02|2309.52|500
1640083200000|2021-12-21 10:40:00|2311.02|2310.52|2310.65|2310.15|2311.4|2310.9|2310.15|2309.65|385
1640083500000|2021-12-21 10:45:00|2310.52|2310.02|2312.65|2312.15|2313.65|2313.15|2310.52|2310.02|584
1640083800000|2021-12-21 10:50:00|2312.9|2312.4|2312.65|2312.15|2313.4|2312.9|2311.65|2311.15|556
1640084100000|2021-12-21 10:55:00|2312.52|2312.02|2312.65|2312.15|2313.4|2312.9|2311.9|2311.4|470
1640084400000|2021-12-21 11:00:00|2312.77|2312.27|2312.4|2311.9|2313.65|2313.15|2311.65|2311.15|644
1640084700000|2021-12-21 11:05:00|2312.15|2311.65|2312.65|2312.15|2314.15|2313.65|2312.15|2311.65|515
1640085000000|2021-12-21 11:10:00|2312.77|2312.27|2312.9|2312.4|2313.65|2313.15|2312.15|2311.65|362
1640085300000|2021-12-21 11:15:00|2313.02|2312.52|2314.27|2313.77|2314.9|2314.4|2312.9|2312.4|594
1640085600000|2021-12-21 11:20:00|2314.4|2313.9|2313.4|2312.9|2314.65|2314.15|2313.15|2312.65|329
1640085900000|2021-12-21 11:25:00|2313.52|2313.02|2316.9|2316.4|2316.9|2316.4|2313.4|2312.9|689
1640086200000|2021-12-21 11:30:00|2316.65|2316.15|2316.4|2315.9|2317.4|2316.9|2315.9|2315.4|689
1640086500000|2021-12-21 11:35:00|2316.65|2316.15|2317.15|2316.65|2317.9|2317.4|2316.65|2316.15|794
1640086800000|2021-12-21 11:40:00|2317.27|2316.77|2316.52|2316.02|2317.65|2317.15|2316.15|2315.65|414
1640087100000|2021-12-21 11:45:00|2316.65|2316.15|2317.65|2317.15|2317.65|2317.15|2315.65|2315.15|312
1640087400000|2021-12-21 11:50:00|2317.52|2317.02|2317.65|2317.15|2318.52|2318.02|2317.4|2316.9|514
1640087700000|2021-12-21 11:55:00|2317.9|2317.4|2316.65|2316.15|2318.15|2317.65|2316.65|2316.15|476
1640088000000|2021-12-21 12:00:00|2316.77|2316.27|2317.15|2316.65|2317.4|2316.9|2316.15|2315.65|458
1640088300000|2021-12-21 12:05:00|2317.02|2316.52|2315.65|2315.15|2317.15|2316.65|2315.65|2315.15|591
1640088600000|2021-12-21 12:10:00|2315.9|2315.4|2316.15|2315.65|2316.4|2315.9|2315.27|2314.77|402
1640088900000|2021-12-21 12:15:00|2316.27|2315.77|2314.65|2314.15|2316.4|2315.9|2314.4|2313.9|408
1640089200000|2021-12-21 12:20:00|2314.77|2314.27|2316.15|2315.65|2316.4|2315.9|2314.52|2314.02|274
1640089500000|2021-12-21 12:25:00|2316.27|2315.77|2316.4|2315.9|2317.65|2317.15|2316.15|2315.65|586
1640089800000|2021-12-21 12:30:00|2316.27|2315.77|2315.52|2315.02|2316.4|2315.9|2315.15|2314.65|497
1640090100000|2021-12-21 12:35:00|2315.65|2315.15|2315.52|2315.02|2316.15|2315.65|2314.9|2314.4|160
1640090400000|2021-12-21 12:40:00|2315.5|2315|2316.75|2316.25|2317|2316.5|2315.5|2315|350
1640090700000|2021-12-21 12:45:00|2316.87|2316.37|2317.12|2316.62|2318|2317.5|2316.75|2316.25|498
1640091000000|2021-12-21 12:50:00|2317.25|2316.75|2318.25|2317.75|2318.75|2318.25|2317|2316.5|510
1640091300000|2021-12-21 12:55:00|2318.12|2317.62|2317.5|2317|2318.25|2317.75|2317|2316.5|236
1640091600000|2021-12-21 13:00:00|2317.25|2316.75|2315.75|2315.25|2317.5|2317|2315.75|2315.25|345
1640091900000|2021-12-21 13:05:00|2315.62|2315.12|2314.62|2314.12|2316.5|2316|2314.25|2313.75|941
1640092200000|2021-12-21 13:10:00|2314.75|2314.25|2314.37|2313.87|2314.75|2314.25|2313.25|2312.75|742
1640092500000|2021-12-21 13:15:00|2314.5|2314|2315.75|2315.25|2316.25|2315.75|2314.25|2313.75|542
1640092800000|2021-12-21 13:20:00|2315.62|2315.12|2315.25|2314.75|2316.5|2316|2315|2314.5|521
1640093100000|2021-12-21 13:25:00|2315.37|2314.87|2315|2314.5|2316|2315.5|2314.87|2314.37|246
1640093400000|2021-12-21 13:30:00|2315.12|2314.62|2316.25|2315.75|2316.5|2316|2313.75|2313.25|568
1640093700000|2021-12-21 13:35:00|2316|2315.5|2316.5|2316|2317.12|2316.62|2315.75|2315.25|577
1640094000000|2021-12-21 13:40:00|2316.62|2316.12|2316.62|2316.12|2317.5|2317|2316|2315.5|460
1640094300000|2021-12-21 13:45:00|2316.75|2316.25|2315.75|2315.25|2317.5|2317|2315.5|2315|467
1640094600000|2021-12-21 13:50:00|2315.62|2315.12|2317|2316.5|2317.12|2316.62|2315.62|2315.12|491
1640094900000|2021-12-21 13:55:00|2316.87|2316.37|2317|2316.5|2317.5|2317|2316.25|2315.75|373
1640095200000|2021-12-21 14:00:00|2317.37|2316.87|2317.75|2317.25|2318|2317.5|2317.25|2316.75|575
1640095500000|2021-12-21 14:05:00|2318|2317.5|2317|2316.5|2318|2317.5|2316.75|2316.25|656
1640095800000|2021-12-21 14:10:00|2316.87|2316.37|2315.25|2314.75|2317.25|2316.75|2314.75|2314.25|613
1640096100000|2021-12-21 14:15:00|2315.37|2314.87|2314.75|2314.25|2315.75|2315.25|2314.75|2314.25|306
1640096400000|2021-12-21 14:20:00|2314.5|2314|2314.25|2313.75|2314.75|2314.25|2314|2313.5|282
1640096700000|2021-12-21 14:25:00|2314.37|2313.87|2314.5|2314|2314.62|2314.12|2313.75|2313.25|359
1640097000000|2021-12-21 14:30:00|2314.75|2314.25|2316|2315.5|2319|2318.5|2314.75|2314.25|1827
1640097300000|2021-12-21 14:35:00|2316.25|2315.75|2318.25|2317.75|2319.5|2319|2315.87|2315.37|1182
1640097600000|2021-12-21 14:40:00|2318.5|2318|2315|2314.5|2318.75|2318.25|2314.5|2314|1239
1640097900000|2021-12-21 14:45:00|2315.25|2314.75|2314|2313.5|2316.5|2316|2314|2313.5|900
1640098200000|2021-12-21 14:50:00|2314.25|2313.75|2314.5|2314|2315.5|2315|2313.37|2312.87|496
1640098500000|2021-12-21 14:55:00|2314.62|2314.12|2315.5|2315|2316.25|2315.75|2314|2313.5|569
1640098800000|2021-12-21 15:00:00|2315.75|2315.25|2316.5|2316|2317.25|2316.75|2315.75|2315.25|712
1640099100000|2021-12-21 15:05:00|2316.25|2315.75|2317|2316.5|2317.75|2317.25|2316.25|2315.75|727
1640099400000|2021-12-21 15:10:00|2316.61|2316.11|2318.36|2317.86|2318.61|2318.11|2316.11|2315.61|636
1640099700000|2021-12-21 15:15:00|2318.48|2317.98|2318.11|2317.61|2319.61|2319.11|2317.61|2317.11|689
1640100000000|2021-12-21 15:20:00|2318.36|2317.86|2315.36|2314.86|2319.11|2318.61|2315.36|2314.86|946
1640100300000|2021-12-21 15:25:00|2315.48|2314.98|2313.23|2312.73|2315.61|2315.11|2313.11|2312.61|1050
1640100600000|2021-12-21 15:30:00|2313.36|2312.86|2311.86|2311.36|2314.61|2314.11|2311.86|2311.36|1017
1640100900000|2021-12-21 15:35:00|2311.98|2311.48|2311.61|2311.11|2313.36|2312.86|2310.36|2309.86|1320
1640101200000|2021-12-21 15:40:00|2311.48|2310.98|2314.36|2313.86|2314.61|2314.11|2311.36|2310.86|1045
1640101500000|2021-12-21 15:45:00|2314.23|2313.73|2314.11|2313.61|2314.61|2314.11|2313.36|2312.86|872
1640101800000|2021-12-21 15:50:00|2313.98|2313.48|2314.86|2314.36|2315.36|2314.86|2313.36|2312.86|802
1640102100000|2021-12-21 15:55:00|2314.73|2314.23|2313.11|2312.61|2315.11|2314.61|2313.11|2312.61|931
1640102400000|2021-12-21 16:00:00|2313.36|2312.86|2314.11|2313.61|2314.61|2314.11|2312.36|2311.86|1930
1640102700000|2021-12-21 16:05:00|2314.23|2313.73|2315.36|2314.86|2315.61|2315.11|2314.11|2313.61|1177
1640103000000|2021-12-21 16:10:00|2315.48|2314.98|2314.23|2313.73|2316.36|2315.86|2314.11|2313.61|1310
1640103300000|2021-12-21 16:15:00|2313.98|2313.48|2312.61|2312.11|2314.36|2313.86|2311.86|2311.36|1435
1640103600000|2021-12-21 16:20:00|2312.73|2312.23|2312.79|2311.29|2313.61|2313.11|2312.23|2311.29|2047
1640103900000|2021-12-21 16:25:00|2312.61|2311.11|2313.47|2311.97|2313.88|2312.38|2312.53|2311.03|967
1640104200000|2021-12-21 16:30:00|2313.73|2312.23|2319.43|2318.03|2320.06|2318.66|2313.62|2312.12|615
1640104500000|2021-12-21 16:35:00|2319.56|2318.16|2321.31|2319.91|2321.43|2320.03|2319.18|2317.78|160
1640104800000|2021-12-21 16:40:00|2321.18|2319.78|2323.31|2321.91|2324.68|2323.28|2321.18|2319.78|49
1640105100000|2021-12-21 16:45:00|2323.56|2322.16|2322.56|2321.16|2323.68|2322.28|2322.56|2321.16|15
1640105400000|2021-12-21 16:50:00|2322.81|2321.41|2321.93|2320.53|2323.06|2321.66|2321.43|2320.03|68
1640105700000|2021-12-21 16:55:00|2322.06|2320.66|2321.57|2320.07|2322.18|2320.78|2321.56|2320.07|39
1640106000000|2021-12-21 17:00:00|2321.61|2320.11|2321.21|2319.71|2322.8|2321.3|2320.87|2319.37|0
1640106300000|2021-12-21 17:05:00|2321.17|2319.67|2322.54|2321.04|2322.73|2321.23|2320.83|2319.33|0
1640106600000|2021-12-21 17:10:00|2322.51|2321.01|2324.19|2322.69|2324.6|2323.1|2322.32|2320.82|0
1640106900000|2021-12-21 17:15:00|2324.1|2322.6|2324.4|2322.9|2324.83|2323.33|2323.67|2322.17|0
1640107200000|2021-12-21 17:20:00|2324.37|2322.87|2324.11|2322.61|2324.4|2322.9|2323.28|2321.78|0
1640107500000|2021-12-21 17:25:00|2324.09|2322.59|2325.69|2324.19|2325.78|2324.28|2323.47|2321.97|0
1640107800000|2021-12-21 17:30:00|2325.73|2324.23|2326.78|2325.28|2327.16|2325.66|2325.59|2324.09|0
1640108100000|2021-12-21 17:35:00|2326.74|2325.24|2326.76|2325.26|2327.83|2326.33|2326.24|2324.74|0
1640108400000|2021-12-21 17:40:00|2326.8|2325.3|2326.18|2324.68|2326.87|2325.37|2325.77|2324.27|0
1640108700000|2021-12-21 17:45:00|2326.22|2324.72|2326.57|2325.07|2327.08|2325.58|2325.96|2324.46|0
1640109000000|2021-12-21 17:50:00|2326.67|2325.17|2327.59|2326.09|2328.64|2327.14|2326.18|2324.68|0
1640109300000|2021-12-21 17:55:00|2327.55|2326.05|2329.25|2327.75|2329.77|2328.27|2327.37|2325.87|0
1640109600000|2021-12-21 18:00:00|2329.29|2327.79|2328.6|2327.1|2329.57|2328.07|2328.49|2326.99|0
1640109900000|2021-12-21 18:05:00|2328.64|2327.14|2327.6|2326.1|2328.64|2327.14|2326.9|2325.4|0
1640110200000|2021-12-21 18:10:00|2327.64|2326.14|2326.51|2325.01|2327.64|2326.14|2326.1|2324.6|0
1640110500000|2021-12-21 18:15:00|2326.47|2324.97|2326.26|2324.76|2326.86|2325.36|2325.89|2324.39|0
1640110800000|2021-12-21 18:20:00|2326.23|2324.73|2327.48|2325.98|2328.02|2326.52|2326.23|2324.73|0
1640111100000|2021-12-21 18:25:00|2327.57|2326.07|2327.72|2326.22|2327.98|2326.48|2327.08|2325.58|0
1640111400000|2021-12-21 18:30:00|2327.76|2326.26|2328.59|2327.09|2328.62|2327.12|2327.76|2326.26|0
1640111700000|2021-12-21 18:35:00|2328.55|2327.05|2329.01|2327.51|2329.92|2328.42|2328.55|2327.05|0
1640112000000|2021-12-21 18:40:00|2328.97|2327.47|2329.51|2328.01|2329.83|2328.33|2328.71|2327.21|0
1640112300000|2021-12-21 18:45:00|2329.61|2328.11|2330.1|2328.6|2330.21|2328.71|2329.24|2327.74|0
1640112600000|2021-12-21 18:50:00|2330.14|2328.64|2329.12|2327.62|2330.37|2328.87|2328.91|2327.41|0
1640112900000|2021-12-21 18:55:00|2329.16|2327.66|2328.43|2326.93|2329.2|2327.7|2328.2|2326.7|0
1640113200000|2021-12-21 19:00:00|2328.46|2326.96|2329.21|2327.71|2329.77|2328.27|2327.9|2326.4|0
1640113500000|2021-12-21 19:05:00|2329.25|2327.75|2328.88|2327.38|2329.68|2328.18|2328.62|2327.12|0
1640113800000|2021-12-21 19:10:00|2328.92|2327.42|2328.99|2327.49|2329.37|2327.87|2328.7|2327.2|0
1640114100000|2021-12-21 19:15:00|2329.03|2327.53|2328.73|2327.23|2329.07|2327.57|2328.36|2326.86|0
1640114400000|2021-12-21 19:20:00|2328.77|2327.27|2327.35|2325.85|2328.77|2327.27|2327.27|2325.77|0
1640114700000|2021-12-21 19:25:00|2327.39|2325.89|2328.38|2326.88|2328.6|2327.1|2327.35|2325.85|0
1640115000000|2021-12-21 19:30:00|2328.47|2326.97|2328.31|2326.81|2329.09|2327.59|2328.23|2326.73|0
1640115300000|2021-12-21 19:35:00|2328.34|2326.84|2325.95|2324.45|2328.34|2326.84|2325.93|2324.43|0
1640115600000|2021-12-21 19:40:00|2325.97|2324.47|2326.02|2324.52|2327.25|2325.75|2325.9|2324.4|0
1640115900000|2021-12-21 19:45:00|2326.05|2324.55|2327.42|2325.92|2328.54|2327.04|2326.02|2324.52|0
1640116200000|2021-12-21 19:50:00|2327.45|2325.95|2328.24|2326.74|2328.41|2326.91|2327.45|2325.95|0
1640116500000|2021-12-21 19:55:00|2328.2|2326.7|2329.31|2327.81|2329.31|2327.81|2328.01|2326.51|0
1640116800000|2021-12-21 20:00:00|2329.27|2327.77|2328.94|2327.44|2329.5|2328|2328.38|2326.88|0
1640117100000|2021-12-21 20:05:00|2328.85|2327.35|2327.82|2326.32|2328.85|2327.35|2327.59|2326.09|0
1640117400000|2021-12-21 20:10:00|2327.84|2326.34|2328.45|2326.95|2328.83|2327.33|2327.59|2326.09|0
1640117700000|2021-12-21 20:15:00|2328.53|2327.03|2328.77|2327.27|2328.9|2327.4|2328.1|2326.6|0
1640118000000|2021-12-21 20:20:00|2328.74|2327.24|2327.54|2326.04|2328.96|2327.46|2327.5|2326|0
1640118300000|2021-12-21 20:25:00|2327.58|2326.08|2328.02|2326.52|2328.44|2326.94|2327.54|2326.04|0
1640118600000|2021-12-21 20:30:00|2327.84|2326.34|2327.33|2325.83|2328.47|2326.97|2327.29|2325.79|0
1640118900000|2021-12-21 20:35:00|2327.29|2325.79|2326.62|2325.12|2327.93|2326.43|2325.95|2324.45|0
1640119200000|2021-12-21 20:40:00|2326.58|2325.08|2324.79|2323.29|2326.62|2325.12|2324.71|2323.21|0
1640119500000|2021-12-21 20:45:00|2324.75|2323.25|2323.64|2322.14|2324.86|2323.36|2323.11|2321.61|0
1640119800000|2021-12-21 20:50:00|2323.75|2322.25|2329.47|2327.97|2329.75|2328.25|2323.75|2322.25|0
1640120100000|2021-12-21 20:55:00|2329.37|2327.87|2329.59|2328.09|2330.31|2328.81|2328.21|2326.71|0
1640120400000|2021-12-21 21:00:00|2329.6|2328.1|2328.61|2327.11|2329.6|2328.1|2327.07|2325.57|0
1640120700000|2021-12-21 21:05:00|2328.63|2327.13|2329.42|2327.92|2329.64|2328.14|2328.63|2327.13|0
1640121000000|2021-12-21 21:10:00|2329.4|2327.9|2328.97|2327.47|2329.4|2327.9|2328.84|2327.34|0
1640121300000|2021-12-21 21:15:00|2328.95|2327.45|2329.53|2328.03|2329.62|2328.12|2328.84|2327.34|0
1640121600000|2021-12-21 21:20:00|2329.55|2328.05|2330.43|2328.93|2330.43|2328.93|2329.3|2327.8|0
1640121900000|2021-12-21 21:25:00|2330.42|2328.92|2330.2|2328.7|2330.43|2328.93|2330.16|2328.66|0
1640122200000|2021-12-21 21:30:00|2330.22|2328.72|2330.32|2328.82|2330.43|2328.93|2330.11|2328.61|0
1640122500000|2021-12-21 21:35:00|2330.3|2328.8|2330.28|2328.78|2330.32|2328.82|2330.14|2328.64|0
1640122800000|2021-12-21 21:40:00|2330.29|2328.79|2330.37|2328.87|2330.37|2328.87|2330.28|2328.78|0
1640123100000|2021-12-21 21:45:00|2330.35|2328.85|2330.28|2328.78|2330.5|2329|2330.14|2328.64|0
1640123400000|2021-12-21 21:50:00|2330.26|2328.76|2330.37|2328.87|2330.5|2329|2330.14|2328.64|0
1640123700000|2021-12-21 21:55:00|2330.35|2328.85|2330.21|2328.71|2330.5|2329|2330.1|2328.6|0
1640124000000|2021-12-21 22:00:00|2330.32|2328.82|2330.43|2328.93|2330.51|2329.01|2330.25|2328.75|0
1640124300000|2021-12-21 22:05:00|2330.36|2328.86|2330.41|2328.91|2330.44|2328.94|2330.26|2328.76|0
1640124600000|2021-12-21 22:10:00|2330.33|2328.83|2330.26|2328.76|2330.33|2328.83|2330.22|2328.72|0
1640124900000|2021-12-21 22:15:00|2330.29|2328.79|2330.22|2328.72|2330.29|2328.79|2330.18|2328.68|0
1640125200000|2021-12-21 22:20:00|2330.18|2328.68|2330.11|2328.61|2330.22|2328.72|2330.03|2328.53|0
1640125500000|2021-12-21 22:25:00|2330.18|2328.68|2330.26|2328.76|2330.29|2328.79|2330.18|2328.68|0
1640125800000|2021-12-21 22:30:00|2330.29|2328.79|2330.33|2328.83|2330.37|2328.87|2330.26|2328.76|0
1640126100000|2021-12-21 22:35:00|2330.37|2328.87|2330.18|2328.68|2330.37|2328.87|2330.18|2328.68|0
1640126400000|2021-12-21 22:40:00|2330.22|2328.72|2330.18|2328.68|2330.33|2328.83|2330.15|2328.65|0
1640126700000|2021-12-21 22:45:00|2330.15|2328.65|2330.03|2328.53|2330.15|2328.65|2330.03|2328.53|0
1640127000000|2021-12-21 22:50:00|2329.94|2328.44|2330.02|2328.52|2330.02|2328.52|2329.94|2328.44|0
1640127300000|2021-12-21 22:55:00|2329.91|2328.41|2329.72|2328.22|2329.94|2328.44|2329.49|2327.99|0
1640127600000|2021-12-21 23:00:00|2329.66|2328.16|2329.48|2327.98|2330.29|2328.79|2328.58|2327.08|0
1640127900000|2021-12-21 23:05:00|2329.46|2327.96|2329.26|2327.76|2329.97|2328.47|2328.9|2327.4|0
1640128200000|2021-12-21 23:10:00|2329.3|2327.8|2328.81|2327.31|2329.48|2327.98|2328.68|2327.18|0
1640128500000|2021-12-21 23:15:00|2328.79|2327.29|2327.34|2325.84|2328.81|2327.31|2327.34|2325.84|0
1640128800000|2021-12-21 23:20:00|2327.37|2325.87|2328.09|2326.59|2328.14|2326.64|2327.37|2325.87|0
1640129100000|2021-12-21 23:25:00|2328.01|2326.51|2327.69|2326.19|2328.09|2326.59|2327.56|2326.06|0
1640129400000|2021-12-21 23:30:00|2327.72|2326.22|2328.5|2327|2328.5|2327|2327.11|2325.61|0
1640129700000|2021-12-21 23:35:00|2328.49|2326.99|2328.01|2326.51|2328.5|2327|2327.92|2326.42|0
1640130000000|2021-12-21 23:40:00|2327.99|2326.49|2327.56|2326.06|2328.01|2326.51|2327.43|2325.93|0
1640130300000|2021-12-21 23:45:00|2327.54|2326.04|2327.34|2325.84|2328.01|2326.51|2327.11|2325.61|0
1640130600000|2021-12-21 23:50:00|2327.32|2325.82|2327.68|2326.18|2327.69|2326.19|2327.2|2325.7|0
1640130900000|2021-12-21 23:55:00|2327.67|2326.17|2327.78|2326.28|2328|2326.5|2327.42|2325.92|0
1640131200000|2021-12-22 00:00:00|2327.79|2326.29|2328.71|2327.21|2328.94|2327.44|2327.19|2325.69|0
1640131500000|2021-12-22 00:05:00|2328.69|2327.19|2328.13|2326.63|2328.94|2327.44|2327.91|2326.41|0
1640131800000|2021-12-22 00:10:00|2328.15|2326.65|2328.13|2326.63|2328.58|2327.08|2327.87|2326.37|0
1640132100000|2021-12-22 00:15:00|2328.11|2326.61|2325.07|2323.57|2328.13|2326.63|2325.07|2323.57|0
1640132400000|2021-12-22 00:20:00|2325.08|2323.58|2324.88|2323.38|2325.66|2324.16|2323.63|2322.13|0
1640132700000|2021-12-22 00:25:00|2324.89|2323.39|2325.34|2323.84|2325.66|2324.16|2324.86|2323.36|0
1640133000000|2021-12-22 00:30:00|2325.36|2323.86|2325.12|2323.62|2325.57|2324.07|2324.64|2323.14|0
1640133300000|2021-12-22 00:35:00|2325.11|2323.61|2325.08|2323.58|2325.55|2324.05|2324.84|2323.34|0
1640133600000|2021-12-22 00:40:00|2325.17|2323.67|2325.37|2323.87|2325.54|2324.04|2324.92|2323.42|0
1640133900000|2021-12-22 00:45:00|2325.36|2323.86|2324.58|2323.08|2325.51|2324.01|2324.45|2322.95|0
1640134200000|2021-12-22 00:50:00|2324.59|2323.09|2325.26|2323.76|2325.26|2323.76|2324.37|2322.87|0
1640134500000|2021-12-22 00:55:00|2325.27|2323.77|2324.54|2323.04|2325.62|2324.12|2324.18|2322.68|0
1640134800000|2021-12-22 01:00:00|2324.51|2323.01|2326.13|2324.63|2326.13|2324.63|2324.41|2322.91|0
1640135100000|2021-12-22 01:05:00|2326.12|2324.62|2327.68|2326.18|2327.72|2326.22|2326.11|2324.61|0
1640135400000|2021-12-22 01:10:00|2327.69|2326.19|2327.46|2325.96|2328.14|2326.64|2327.32|2325.82|0
1640135700000|2021-12-22 01:15:00|2327.45|2325.95|2327.46|2325.96|2327.55|2326.05|2326.77|2325.27|0
1640136000000|2021-12-22 01:20:00|2327.47|2325.97|2327.92|2326.42|2328.38|2326.88|2327.47|2325.97|0
1640136300000|2021-12-22 01:25:00|2327.91|2326.41|2328.57|2327.07|2328.8|2327.3|2327.68|2326.18|0
1640136600000|2021-12-22 01:30:00|2328.58|2327.08|2328.38|2326.88|2328.67|2327.17|2327.93|2326.43|0
1640136900000|2021-12-22 01:35:00|2328.4|2326.9|2329.51|2328.01|2329.65|2328.15|2327.95|2326.45|0
1640137200000|2021-12-22 01:40:00|2329.52|2328.02|2328.95|2327.45|2329.65|2328.15|2328.71|2327.21|0
1640137500000|2021-12-22 01:45:00|2328.93|2327.43|2327.08|2325.58|2328.93|2327.43|2327.08|2325.58|0
1640137800000|2021-12-22 01:50:00|2327.09|2325.59|2326.41|2324.91|2327.32|2325.82|2325.91|2324.41|0
1640138100000|2021-12-22 01:55:00|2326.5|2325|2326.06|2324.56|2326.87|2325.37|2325.96|2324.46|0
1640138400000|2021-12-22 02:00:00|2326.1|2324.6|2327.52|2326.02|2327.53|2326.03|2326.06|2324.56|0
1640138700000|2021-12-22 02:05:00|2327.53|2326.03|2326.86|2325.36|2327.73|2326.23|2326.86|2325.36|0
1640139000000|2021-12-22 02:10:00|2326.87|2325.37|2326.87|2325.37|2327.41|2325.91|2326.86|2325.36|0
1640139300000|2021-12-22 02:15:00|2326.86|2325.36|2325.66|2324.16|2327.08|2325.58|2325.66|2324.16|0
1640139600000|2021-12-22 02:20:00|2325.63|2324.13|2326.37|2324.87|2326.62|2325.12|2325.23|2323.73|0
1640139900000|2021-12-22 02:25:00|2326.38|2324.88|2327.3|2325.8|2327.3|2325.8|2326.35|2324.85|0
1640140200000|2021-12-22 02:30:00|2327.29|2325.79|2327.68|2326.18|2327.92|2326.42|2327.29|2325.79|0
1640140500000|2021-12-22 02:35:00|2327.67|2326.17|2327.65|2326.15|2327.89|2326.39|2327.21|2325.71|0
1640140800000|2021-12-22 02:40:00|2327.64|2326.14|2326.28|2324.78|2327.65|2326.15|2326.28|2324.78|0
1640141100000|2021-12-22 02:45:00|2326.21|2324.71|2324.88|2323.38|2326.28|2324.78|2324.86|2323.36|0
1640141400000|2021-12-22 02:50:00|2324.86|2323.36|2325.21|2323.71|2325.35|2323.85|2324.41|2322.91|0
1640141700000|2021-12-22 02:55:00|2325.17|2323.67|2325.43|2323.93|2325.56|2324.06|2324.89|2323.39|0
1640142000000|2021-12-22 03:00:00|2325.34|2323.84|2324.74|2323.24|2325.55|2324.05|2324.59|2323.09|0
1640142300000|2021-12-22 03:05:00|2324.78|2323.28|2325.44|2323.94|2325.58|2324.08|2324.74|2323.24|0
1640142600000|2021-12-22 03:10:00|2325.41|2323.91|2325.79|2324.29|2325.79|2324.29|2325.31|2323.81|0
1640142900000|2021-12-22 03:15:00|2325.75|2324.25|2325.77|2324.27|2326.21|2324.71|2325.55|2324.05|0
1640143200000|2021-12-22 03:20:00|2325.76|2324.26|2325.88|2324.38|2326|2324.5|2325.41|2323.91|0
1640143500000|2021-12-22 03:25:00|2325.79|2324.29|2326.25|2324.75|2326.71|2325.21|2325.76|2324.26|0
1640143800000|2021-12-22 03:30:00|2326.29|2324.79|2327.48|2325.98|2327.48|2325.98|2326.29|2324.79|0
1640144100000|2021-12-22 03:35:00|2327.44|2325.94|2327.15|2325.65|2327.63|2326.13|2327.13|2325.63|0
1640144400000|2021-12-22 03:40:00|2327.16|2325.66|2326.91|2325.41|2327.16|2325.66|2326.67|2325.17|0
1640144700000|2021-12-22 03:45:00|2326.92|2325.42|2327.53|2326.03|2327.65|2326.15|2326.69|2325.19|0
1640145000000|2021-12-22 03:50:00|2327.52|2326.02|2327.4|2325.9|2327.76|2326.26|2327.4|2325.9|0
1640145300000|2021-12-22 03:55:00|2327.39|2325.89|2327.17|2325.67|2327.41|2325.91|2326.94|2325.44|0
1640145600000|2021-12-22 04:00:00|2327.19|2325.69|2327.29|2325.79|2327.41|2325.91|2327.17|2325.67|0
1640145900000|2021-12-22 04:05:00|2327.33|2325.83|2327.63|2326.13|2328.11|2326.61|2327.33|2325.83|0
1640146200000|2021-12-22 04:10:00|2327.67|2326.17|2327.07|2325.57|2327.74|2326.24|2326.97|2325.47|0
1640146500000|2021-12-22 04:15:00|2327.1|2325.6|2327.2|2325.7|2327.2|2325.7|2326.97|2325.47|0
1640146800000|2021-12-22 04:20:00|2327.19|2325.69|2327.1|2325.6|2327.21|2325.71|2326.96|2325.46|0
1640147100000|2021-12-22 04:25:00|2327.09|2325.59|2326.76|2325.26|2327.23|2325.73|2326.76|2325.26|0
1640147400000|2021-12-22 04:30:00|2326.75|2325.25|2326.98|2325.48|2326.98|2325.48|2326.61|2325.11|0
1640147700000|2021-12-22 04:35:00|2326.97|2325.47|2327.21|2325.71|2327.22|2325.72|2326.97|2325.47|0
1640148000000|2021-12-22 04:40:00|2327.2|2325.7|2326.86|2325.36|2327.21|2325.71|2326.76|2325.26|0
1640148300000|2021-12-22 04:45:00|2326.9|2325.4|2327.23|2325.73|2327.23|2325.73|2326.9|2325.4|0
1640148600000|2021-12-22 04:50:00|2327.24|2325.74|2327.21|2325.71|2327.25|2325.75|2326.99|2325.49|0
1640148900000|2021-12-22 04:55:00|2327.22|2325.72|2327.07|2325.57|2327.31|2325.81|2326.96|2325.46|0
1640149200000|2021-12-22 05:00:00|2327.11|2325.61|2328.38|2326.88|2328.4|2326.9|2326.97|2325.47|0
1640149500000|2021-12-22 05:05:00|2328.37|2326.87|2326.52|2325.02|2328.37|2326.87|2326.29|2324.79|0
1640149800000|2021-12-22 05:10:00|2326.48|2324.98|2326.7|2325.2|2327.18|2325.68|2326.29|2324.79|0
1640150100000|2021-12-22 05:15:00|2326.71|2325.21|2326.46|2324.96|2326.91|2325.41|2326.45|2324.95|0
1640150400000|2021-12-22 05:20:00|2326.45|2324.95|2326.25|2324.75|2326.57|2325.07|2325.59|2324.09|0
1640150700000|2021-12-22 05:25:00|2326.29|2324.79|2326.74|2325.24|2326.74|2325.24|2326.04|2324.54|0
1640151000000|2021-12-22 05:30:00|2326.81|2325.31|2327.56|2326.06|2327.79|2326.29|2326.77|2325.27|0
1640151300000|2021-12-22 05:35:00|2327.53|2326.03|2327.23|2325.73|2327.7|2326.2|2327.23|2325.73|0
1640151600000|2021-12-22 05:40:00|2327.27|2325.77|2326.59|2325.09|2327.44|2325.94|2326.49|2324.99|0
1640151900000|2021-12-22 05:45:00|2326.55|2325.05|2326.79|2325.29|2326.98|2325.48|2326.49|2324.99|0
1640152200000|2021-12-22 05:50:00|2326.78|2325.28|2327.01|2325.51|2327.26|2325.76|2326.64|2325.14|0
1640152500000|2021-12-22 05:55:00|2327.02|2325.52|2327.73|2326.23|2327.74|2326.24|2327|2325.5|0
1640152800000|2021-12-22 06:00:00|2327.8|2326.3|2327.25|2325.75|2328.4|2326.9|2327.01|2325.51|0
1640153100000|2021-12-22 06:05:00|2327.26|2325.76|2329.05|2327.55|2329.3|2327.8|2327.13|2325.63|0
1640153400000|2021-12-22 06:10:00|2329.06|2327.56|2329.04|2327.54|2329.55|2328.05|2329.04|2327.54|0
1640153700000|2021-12-22 06:15:00|2329.05|2327.55|2330.26|2328.76|2330.37|2328.87|2328.7|2327.2|0
1640154000000|2021-12-22 06:20:00|2330.25|2328.75|2330.41|2328.91|2330.82|2329.32|2329.97|2328.47|0
1640154300000|2021-12-22 06:25:00|2330.42|2328.92|2330.23|2328.73|2330.75|2329.25|2330.22|2328.72|0
1640154600000|2021-12-22 06:30:00|2330.26|2328.76|2330.11|2328.61|2330.71|2329.21|2330.11|2328.61|0
1640154900000|2021-12-22 06:35:00|2330.1|2328.6|2329.05|2327.55|2330.25|2328.75|2328.83|2327.33|0
1640155200000|2021-12-22 06:40:00|2329.04|2327.54|2329.04|2327.54|2329.29|2327.79|2328.6|2327.1|0
1640155500000|2021-12-22 06:45:00|2328.95|2327.45|2328.96|2327.46|2329.37|2327.87|2328.7|2327.2|0
1640155800000|2021-12-22 06:50:00|2328.94|2327.44|2328.58|2327.08|2328.94|2327.44|2328.24|2326.74|0
1640156100000|2021-12-22 06:55:00|2328.54|2327.04|2328.64|2327.14|2328.94|2327.44|2327.99|2326.49|0
1640156400000|2021-12-22 07:00:00|2328.42|2326.92|2328.16|2326.66|2328.68|2327.18|2327.14|2325.64|0
1640156700000|2021-12-22 07:05:00|2328.2|2326.7|2327.08|2325.58|2328.59|2327.09|2326.53|2325.03|0
1640157000000|2021-12-22 07:10:00|2327.09|2325.59|2329.23|2327.73|2329.99|2328.49|2327.08|2325.58|0
1640157300000|2021-12-22 07:15:00|2329.29|2327.79|2328.47|2326.97|2329.81|2328.31|2328.02|2326.52|0
1640157600000|2021-12-22 07:20:00|2328.48|2326.98|2329.31|2327.81|2329.54|2328.04|2328.48|2326.98|0
1640157900000|2021-12-22 07:25:00|2329.32|2327.82|2326.98|2325.48|2329.41|2327.91|2326.88|2325.38|0
1640158200000|2021-12-22 07:30:00|2326.94|2325.44|2323.06|2321.66|2326.94|2325.44|2322.81|2321.41|14
1640158500000|2021-12-22 07:35:00|2322.93|2321.53|2321.81|2320.41|2323.31|2321.91|2321.81|2320.41|7
1640158800000|2021-12-22 07:40:00|2321.93|2320.53|2323.31|2321.91|2323.43|2322.03|2321.93|2320.53|3
1640159100000|2021-12-22 07:45:00|2323.18|2321.78|2321.68|2320.28|2323.18|2321.78|2321.68|2320.28|5
1640159400000|2021-12-22 07:50:00|2321.81|2320.41|2322.18|2320.78|2322.93|2321.53|2321.81|2320.41|28
1640159700000|2021-12-22 07:55:00|2322.01|2320.51|2322.33|2320.83|2323.42|2321.92|2321.99|2320.49|0
1640160000000|2021-12-22 08:00:00|2322.24|2320.74|2322.48|2321.98|2323.98|2323.48|2321.73|2320.74|2245
1640160300000|2021-12-22 08:05:00|2322.61|2322.11|2321.61|2321.11|2322.73|2322.23|2319.86|2319.36|1534
1640160600000|2021-12-22 08:10:00|2321.48|2320.98|2319.86|2319.36|2322.61|2322.11|2319.86|2319.36|980
1640160900000|2021-12-22 08:15:00|2319.73|2319.23|2317.36|2316.86|2320.98|2320.48|2317.23|2316.73|1186
1640161200000|2021-12-22 08:20:00|2317.11|2316.61|2316.73|2316.23|2317.36|2316.86|2315.36|2314.86|862
1640161500000|2021-12-22 08:25:00|2316.61|2316.11|2315.36|2314.86|2316.61|2316.11|2314.86|2314.36|627
1640161800000|2021-12-22 08:30:00|2315.11|2314.61|2313.98|2313.48|2316.11|2315.61|2312.61|2312.11|710
1640162100000|2021-12-22 08:35:00|2313.86|2313.36|2313.86|2313.36|2314.36|2313.86|2311.98|2311.48|634
1640162400000|2021-12-22 08:40:00|2313.98|2313.48|2313.61|2313.11|2314.86|2314.36|2313.61|2313.11|772
1640162700000|2021-12-22 08:45:00|2313.48|2312.98|2317.73|2317.23|2318.11|2317.61|2313.23|2312.73|617
1640163000000|2021-12-22 08:50:00|2317.86|2317.36|2316.61|2316.11|2318.36|2317.86|2315.36|2314.86|667
1640163300000|2021-12-22 08:55:00|2316.48|2315.98|2317.73|2317.23|2317.86|2317.36|2316.11|2315.61|386
1640163600000|2021-12-22 09:00:00|2317.86|2317.36|2317.61|2317.11|2317.86|2317.36|2316.11|2315.61|464
1640163900000|2021-12-22 09:05:00|2317.48|2316.98|2317.36|2316.86|2318.11|2317.61|2316.11|2315.61|401
1640164200000|2021-12-22 09:10:00|2317.23|2316.73|2318.86|2318.36|2318.86|2318.36|2316.86|2316.36|653
1640164500000|2021-12-22 09:15:00|2318.73|2318.23|2319.86|2319.36|2319.98|2319.48|2318.11|2317.61|567
1640164800000|2021-12-22 09:20:00|2319.98|2319.48|2319.86|2319.36|2320.23|2319.73|2319.11|2318.61|436
1640165100000|2021-12-22 09:25:00|2320.36|2319.86|2319.23|2318.73|2321.36|2320.86|2319.11|2318.61|511
1640165400000|2021-12-22 09:30:00|2319.11|2318.61|2319.98|2319.48|2320.36|2319.86|2318.61|2318.11|385
1640165700000|2021-12-22 09:35:00|2320.11|2319.61|2319.86|2319.36|2320.61|2320.11|2319.11|2318.61|311
1640166000000|2021-12-22 09:40:00|2319.98|2319.48|2318.86|2318.36|2320.36|2319.86|2318.11|2317.61|323
1640166300000|2021-12-22 09:45:00|2318.73|2318.23|2319.23|2318.73|2319.23|2318.73|2317.61|2317.11|746
1640166600000|2021-12-22 09:50:00|2319.36|2318.86|2318.11|2317.61|2319.98|2319.48|2317.98|2317.48|731
1640166900000|2021-12-22 09:55:00|2318.23|2317.73|2317.61|2317.11|2318.61|2318.11|2316.23|2315.73|619
1640167200000|2021-12-22 10:00:00|2317.73|2317.23|2316.86|2316.36|2318.23|2317.73|2316.86|2316.36|462
1640167500000|2021-12-22 10:05:00|2316.61|2316.11|2316.36|2315.86|2316.86|2316.36|2315.86|2315.36|383
1640167800000|2021-12-22 10:10:00|2316.61|2316.11|2315.11|2314.61|2316.61|2316.11|2315.11|2314.61|482
1640168100000|2021-12-22 10:15:00|2314.98|2314.48|2315.61|2315.11|2316.36|2315.86|2314.73|2314.23|612
1640168400000|2021-12-22 10:20:00|2315.73|2315.23|2316.23|2315.73|2316.36|2315.86|2315.11|2314.61|287
1640168700000|2021-12-22 10:25:00|2316.11|2315.61|2317.86|2317.36|2318.86|2318.36|2316.11|2315.61|489
1640169000000|2021-12-22 10:30:00|2317.98|2317.48|2317.86|2317.36|2319.61|2319.11|2317.73|2317.23|552
1640169300000|2021-12-22 10:35:00|2317.98|2317.48|2318.11|2317.61|2318.48|2317.98|2317.11|2316.61|263
1640169600000|2021-12-22 10:40:00|2318.23|2317.73|2318.36|2317.86|2319.11|2318.61|2317.36|2316.86|199
1640169900000|2021-12-22 10:45:00|2318.48|2317.98|2319.86|2319.36|2320.23|2319.73|2318.36|2317.86|280
1640170200000|2021-12-22 10:50:00|2319.98|2319.48|2321.23|2320.73|2321.86|2321.36|2319.98|2319.48|397
1640170500000|2021-12-22 10:55:00|2321.36|2320.86|2321.61|2321.11|2322.61|2322.11|2321.11|2320.61|383
1640170800000|2021-12-22 11:00:00|2321.73|2321.23|2321.86|2321.36|2321.86|2321.36|2320.36|2319.86|421
1640171100000|2021-12-22 11:05:00|2321.73|2321.23|2322.36|2321.86|2322.36|2321.86|2320.86|2320.36|376
1640171400000|2021-12-22 11:10:00|2322.61|2322.11|2322.36|2321.86|2323.86|2323.36|2322.36|2321.86|442
1640171700000|2021-12-22 11:15:00|2322.48|2321.98|2322.86|2322.36|2323.61|2323.11|2322.36|2321.86|259
1640172000000|2021-12-22 11:20:00|2322.73|2322.23|2323.61|2323.11|2323.61|2323.11|2322.36|2321.86|210
1640172300000|2021-12-22 11:25:00|2323.48|2322.98|2322.36|2321.86|2323.61|2323.11|2321.86|2321.36|222
1640172600000|2021-12-22 11:30:00|2322.48|2321.98|2321.61|2321.11|2322.86|2322.36|2321.61|2321.11|216
1640172900000|2021-12-22 11:35:00|2321.48|2320.98|2321.36|2320.86|2321.48|2320.98|2320.23|2319.73|531
1640173200000|2021-12-22 11:40:00|2321.48|2320.98|2322.11|2321.61|2322.61|2322.11|2321.11|2320.61|302
1640173500000|2021-12-22 11:45:00|2322.23|2321.73|2322.36|2321.86|2323.23|2322.73|2322.11|2321.61|206
1640173800000|2021-12-22 11:50:00|2322.23|2321.73|2321.36|2320.86|2322.61|2322.11|2321.23|2320.73|192
1640174100000|2021-12-22 11:55:00|2321.48|2320.98|2322.61|2322.11|2322.61|2322.11|2321.48|2320.98|339
1640174400000|2021-12-22 12:00:00|2322.48|2321.98|2320.23|2319.73|2322.48|2321.98|2319.98|2319.48|326
1640174700000|2021-12-22 12:05:00|2320.11|2319.61|2321.11|2320.61|2321.36|2320.86|2320.11|2319.61|227
1640175000000|2021-12-22 12:10:00|2321.23|2320.73|2320.98|2320.48|2321.61|2321.11|2320.61|2320.11|298
1640175300000|2021-12-22 12:15:00|2320.86|2320.36|2319.61|2319.11|2320.98|2320.48|2319.61|2319.11|183
1640175600000|2021-12-22 12:20:00|2319.48|2318.98|2319.86|2319.36|2320.23|2319.73|2319.36|2318.86|164
1640175900000|2021-12-22 12:25:00|2319.98|2319.48|2318.36|2317.86|2320.61|2320.11|2318.36|2317.86|444
1640176200000|2021-12-22 12:30:00|2318.23|2317.73|2320.11|2319.61|2320.11|2319.61|2318.11|2317.61|474
1640176500000|2021-12-22 12:35:00|2319.61|2319.11|2319.86|2319.36|2320.36|2319.86|2319.11|2318.61|274
1640176800000|2021-12-22 12:40:00|2319.98|2319.48|2318.36|2317.86|2320.11|2319.61|2318.36|2317.86|144
1640177100000|2021-12-22 12:45:00|2318.48|2317.98|2319.11|2318.61|2319.11|2318.61|2318.36|2317.86|69
1640177400000|2021-12-22 12:50:00|2319.23|2318.73|2318.36|2317.86|2319.36|2318.86|2318.36|2317.86|118
1640177700000|2021-12-22 12:55:00|2318.48|2317.98|2319.11|2318.61|2319.61|2319.11|2318.48|2317.98|131
1640178000000|2021-12-22 13:00:00|2318.98|2318.48|2319.11|2318.61|2319.61|2319.11|2318.61|2318.11|285
1640178300000|2021-12-22 13:05:00|2319.23|2318.73|2319.48|2318.98|2319.61|2319.11|2319.11|2318.61|262
1640178600000|2021-12-22 13:10:00|2319.36|2318.86|2319.61|2319.11|2319.86|2319.36|2319.36|2318.86|283
1640178900000|2021-12-22 13:15:00|2319.48|2318.98|2319.11|2318.61|2320.36|2319.86|2319.11|2318.61|315
1640179200000|2021-12-22 13:20:00|2319.23|2318.73|2317.61|2317.11|2319.36|2318.86|2317.61|2317.11|270
1640179500000|2021-12-22 13:25:00|2317.48|2316.98|2317.61|2317.11|2317.73|2317.23|2316.86|2316.36|485
1640179800000|2021-12-22 13:30:00|2317.48|2316.98|2318.61|2318.11|2319.61|2319.11|2317.36|2316.86|446
1640180100000|2021-12-22 13:35:00|2318.73|2318.23|2316.36|2315.86|2319.36|2318.86|2316.36|2315.86|299
1640180400000|2021-12-22 13:40:00|2316.48|2315.98|2316.92|2316.42|2317.79|2317.29|2316.48|2315.98|264
1640180700000|2021-12-22 13:45:00|2317.04|2316.54|2318.17|2317.67|2318.17|2317.67|2316.92|2316.42|276
1640181000000|2021-12-22 13:50:00|2318.29|2317.79|2318.92|2318.42|2319.67|2319.17|2318.17|2317.67|294
1640181300000|2021-12-22 13:55:00|2319.17|2318.67|2319.67|2319.17|2320.04|2319.54|2318.92|2318.42|181
1640181600000|2021-12-22 14:00:00|2319.79|2319.29|2319.17|2318.67|2319.92|2319.42|2318.92|2318.42|201
1640181900000|2021-12-22 14:05:00|2319.29|2318.79|2320.42|2319.92|2320.42|2319.92|2319.29|2318.79|394
1640182200000|2021-12-22 14:10:00|2320.29|2319.79|2319.92|2319.42|2320.92|2320.42|2319.67|2319.17|255
1640182500000|2021-12-22 14:15:00|2319.79|2319.29|2319.67|2319.17|2319.92|2319.42|2318.92|2318.42|317
1640182800000|2021-12-22 14:20:00|2319.54|2319.04|2318.79|2318.29|2319.67|2319.17|2318.17|2317.67|291
1640183100000|2021-12-22 14:25:00|2318.67|2318.17|2319.67|2319.17|2319.92|2319.42|2318.67|2318.17|322
1640183400000|2021-12-22 14:30:00|2319.79|2319.29|2320.42|2319.92|2321.29|2320.79|2318.92|2318.42|499
1640183700000|2021-12-22 14:35:00|2320.54|2320.04|2323.17|2322.67|2323.54|2323.04|2320.17|2319.67|942
1640184000000|2021-12-22 14:40:00|2323.04|2322.54|2324.17|2323.67|2324.42|2323.92|2321.17|2320.67|622
1640184300000|2021-12-22 14:45:00|2324.04|2323.54|2322.79|2322.29|2324.42|2323.92|2322.17|2321.67|616
1640184600000|2021-12-22 14:50:00|2322.92|2322.42|2324.67|2324.17|2325.17|2324.67|2321.42|2320.92|804
1640184900000|2021-12-22 14:55:00|2324.79|2324.29|2320.67|2320.17|2325.42|2324.92|2319.67|2319.17|1291
1640185200000|2021-12-22 15:00:00|2320.79|2320.29|2322.42|2321.92|2322.67|2322.17|2320.54|2320.04|1406
1640185500000|2021-12-22 15:05:00|2322.29|2321.79|2321.92|2321.42|2322.42|2321.92|2320.92|2320.42|461
1640185800000|2021-12-22 15:10:00|2321.64|2321.14|2324.14|2323.64|2324.39|2323.89|2321.51|2321.01|580
1640186100000|2021-12-22 15:15:00|2324.26|2323.76|2325.14|2324.64|2326.39|2325.89|2323.64|2323.14|663
1640186400000|2021-12-22 15:20:00|2324.89|2324.39|2324.89|2324.39|2325.64|2325.14|2324.14|2323.64|606
1640186700000|2021-12-22 15:25:00|2324.76|2324.26|2323.64|2323.14|2325.39|2324.89|2323.64|2323.14|560
1640187000000|2021-12-22 15:30:00|2323.76|2323.26|2324.64|2324.14|2325.14|2324.64|2323.64|2323.14|487
1640187300000|2021-12-22 15:35:00|2324.39|2323.89|2326.64|2326.14|2326.64|2326.14|2323.39|2322.89|795
1640187600000|2021-12-22 15:40:00|2326.76|2326.26|2326.64|2326.14|2327.64|2327.14|2325.89|2325.39|791
1640187900000|2021-12-22 15:45:00|2326.39|2325.89|2328.39|2327.89|2328.39|2327.89|2326.39|2325.89|732
1640188200000|2021-12-22 15:50:00|2328.51|2328.01|2330.39|2329.89|2330.64|2330.14|2328.39|2327.89|903
1640188500000|2021-12-22 15:55:00|2330.51|2330.01|2330.89|2330.39|2331.14|2330.64|2330.39|2329.89|871
1640188800000|2021-12-22 16:00:00|2331.14|2330.64|2330.39|2329.89|2331.39|2330.89|2330.26|2329.76|1317
1640189100000|2021-12-22 16:05:00|2330.51|2330.01|2329.14|2328.64|2330.64|2330.14|2328.51|2328.01|1494
1640189400000|2021-12-22 16:10:00|2329.26|2328.76|2331.39|2330.89|2331.64|2331.14|2329.14|2328.64|787
1640189700000|2021-12-22 16:15:00|2331.26|2330.76|2329.89|2329.39|2331.64|2331.14|2328.89|2328.39|1537
1640190000000|2021-12-22 16:20:00|2330.01|2329.51|2330.9|2329.4|2331.64|2331.14|2328.39|2327.89|2909
1640190300000|2021-12-22 16:25:00|2330.72|2329.22|2332.76|2331.26|2333.42|2331.92|2329.71|2328.21|952
1640190600000|2021-12-22 16:30:00|2332.77|2331.27|2336.09|2334.69|2336.96|2335.56|2332.61|2331.11|338
1640190900000|2021-12-22 16:35:00|2336.34|2334.94|2338.34|2336.94|2338.59|2337.19|2336.34|2334.94|213
1640191200000|2021-12-22 16:40:00|2338.21|2336.81|2338.34|2336.94|2339.34|2337.94|2336.71|2335.31|1113
1640191500000|2021-12-22 16:45:00|2338.21|2336.81|2339.84|2338.44|2339.84|2338.44|2337.96|2336.56|80
1640191800000|2021-12-22 16:50:00|2339.96|2338.56|2339.34|2337.94|2340.09|2338.69|2338.84|2337.44|35
1640192100000|2021-12-22 16:55:00|2339.71|2338.31|2340.61|2339.11|2340.61|2339.19|2339.09|2337.69|37
1640192400000|2021-12-22 17:00:00|2340.65|2339.15|2342.11|2340.61|2342.3|2340.8|2340.48|2338.98|0
1640192700000|2021-12-22 17:05:00|2342.2|2340.7|2343.09|2341.59|2343.17|2341.67|2342.01|2340.51|0
1640193000000|2021-12-22 17:10:00|2343|2341.5|2341.99|2340.49|2343|2341.5|2341.67|2340.17|0
1640193300000|2021-12-22 17:15:00|2342.03|2340.53|2341.38|2339.88|2342.21|2340.71|2340.82|2339.32|0
1640193600000|2021-12-22 17:20:00|2341.34|2339.84|2341.25|2339.75|2341.6|2340.1|2340.68|2339.18|0
1640193900000|2021-12-22 17:25:00|2341.34|2339.84|2342.71|2341.21|2342.75|2341.25|2341.34|2339.84|0
1640194200000|2021-12-22 17:30:00|2342.75|2341.25|2342.6|2341.1|2343.09|2341.59|2342.41|2340.91|0
1640194500000|2021-12-22 17:35:00|2342.62|2341.12|2341.85|2340.35|2342.62|2341.12|2341.48|2339.98|0
1640194800000|2021-12-22 17:40:00|2341.88|2340.38|2342.19|2340.69|2342.49|2340.99|2341.43|2339.93|0
1640195100000|2021-12-22 17:45:00|2342.21|2340.71|2341.98|2340.48|2342.26|2340.76|2341.55|2340.05|0
1640195400000|2021-12-22 17:50:00|2342|2340.5|2342.36|2340.86|2343.03|2341.53|2341.98|2340.48|0
1640195700000|2021-12-22 17:55:00|2342.32|2340.82|2342.96|2341.46|2343.26|2341.76|2342.32|2340.82|0
1640196000000|2021-12-22 18:00:00|2342.99|2341.49|2342.57|2341.07|2342.99|2341.49|2341.84|2340.34|0
1640196300000|2021-12-22 18:05:00|2342.55|2341.05|2342.31|2340.81|2342.83|2341.33|2342.1|2340.6|0
1640196600000|2021-12-22 18:10:00|2342.27|2340.77|2341.56|2340.06|2342.31|2340.81|2341.26|2339.76|0
1640196900000|2021-12-22 18:15:00|2341.65|2340.15|2341.81|2340.31|2342.18|2340.68|2341.41|2339.91|0
1640197200000|2021-12-22 18:20:00|2341.9|2340.4|2341.14|2339.64|2342.03|2340.53|2341.14|2339.64|0
1640197500000|2021-12-22 18:25:00|2341.16|2339.66|2340.88|2339.38|2341.51|2340.01|2340.62|2339.12|0
1640197800000|2021-12-22 18:30:00|2340.91|2339.41|2341.24|2339.74|2341.58|2340.08|2340.88|2339.38|0
1640198100000|2021-12-22 18:35:00|2341.33|2339.83|2339.27|2337.77|2341.42|2339.92|2338.97|2337.47|0
1640198400000|2021-12-22 18:40:00|2339.3|2337.8|2339.4|2337.9|2339.73|2338.23|2338.52|2337.02|0
1640198700000|2021-12-22 18:45:00|2339.36|2337.86|2340.03|2338.53|2340.52|2339.02|2339.06|2337.56|0
1640199000000|2021-12-22 18:50:00|2340.05|2338.55|2340.77|2339.27|2340.9|2339.4|2339.84|2338.34|0
1640199300000|2021-12-22 18:55:00|2340.73|2339.23|2340.05|2338.55|2341.03|2339.53|2339.92|2338.42|0
1640199600000|2021-12-22 19:00:00|2340.09|2338.59|2339.72|2338.22|2340.09|2338.59|2338.6|2337.1|0
1640199900000|2021-12-22 19:05:00|2339.81|2338.31|2339.12|2337.62|2340.02|2338.52|2338.97|2337.47|0
1640200200000|2021-12-22 19:10:00|2339.16|2337.66|2339.62|2338.12|2339.65|2338.15|2338.61|2337.11|0
1640200500000|2021-12-22 19:15:00|2339.6|2338.1|2339.94|2338.44|2340.46|2338.96|2339.49|2337.99|0
1640200800000|2021-12-22 19:20:00|2339.9|2338.4|2340.42|2338.92|2340.84|2339.34|2339.68|2338.18|0
1640201100000|2021-12-22 19:25:00|2340.46|2338.96|2338.41|2336.91|2340.59|2339.09|2338.04|2336.54|0
1640201400000|2021-12-22 19:30:00|2338.51|2337.01|2339.58|2338.08|2340.6|2339.1|2338.51|2337.01|0
1640201700000|2021-12-22 19:35:00|2339.62|2338.12|2340.8|2339.3|2340.84|2339.34|2339.34|2337.84|0
1640202000000|2021-12-22 19:40:00|2340.76|2339.26|2340.29|2338.79|2341.13|2339.63|2340.06|2338.56|0
1640202300000|2021-12-22 19:45:00|2340.31|2338.81|2341.07|2339.57|2341.11|2339.61|2340.25|2338.75|0
1640202600000|2021-12-22 19:50:00|2341.03|2339.53|2341.33|2339.83|2341.44|2339.94|2340.81|2339.31|0
1640202900000|2021-12-22 19:55:00|2341.42|2339.92|2341.56|2340.06|2341.68|2340.18|2341.07|2339.57|0
1640203200000|2021-12-22 20:00:00|2341.6|2340.1|2341.27|2339.77|2341.92|2340.42|2341.03|2339.53|0
1640203500000|2021-12-22 20:05:00|2341.18|2339.68|2341.95|2340.45|2342.15|2340.65|2340.89|2339.39|0
1640203800000|2021-12-22 20:10:00|2341.86|2340.36|2342.62|2341.12|2342.66|2341.16|2341.65|2340.15|0
1640204100000|2021-12-22 20:15:00|2342.58|2341.08|2341.32|2339.82|2342.71|2341.21|2341.07|2339.57|0
1640204400000|2021-12-22 20:20:00|2341.22|2339.72|2341.78|2340.28|2342.15|2340.65|2340.48|2338.98|0
1640204700000|2021-12-22 20:25:00|2341.74|2340.24|2342.1|2340.6|2342.6|2341.1|2341.52|2340.02|0
1640205000000|2021-12-22 20:30:00|2342|2340.5|2341.74|2340.24|2342.75|2341.25|2341.41|2339.91|0
1640205300000|2021-12-22 20:35:00|2341.71|2340.21|2343.41|2341.91|2343.41|2341.91|2341.71|2340.21|0
1640205600000|2021-12-22 20:40:00|2343.37|2341.87|2343.23|2341.73|2343.46|2341.96|2342.75|2341.25|0
1640205900000|2021-12-22 20:45:00|2343.2|2341.7|2343.57|2342.07|2344.38|2342.88|2342.63|2341.13|0
1640206200000|2021-12-22 20:50:00|2343.79|2342.29|2346.55|2345.05|2346.85|2345.35|2343.79|2342.29|0
1640206500000|2021-12-22 20:55:00|2346.59|2345.09|2345.28|2343.78|2346.97|2345.47|2345.11|2343.61|0
1640206800000|2021-12-22 21:00:00|2345.73|2344.23|2345.89|2344.39|2346.07|2344.57|2345.36|2343.86|0
1640207100000|2021-12-22 21:05:00|2345.91|2344.41|2346.67|2345.17|2346.93|2345.43|2345.89|2344.39|0
1640207400000|2021-12-22 21:10:00|2346.69|2345.19|2347.26|2345.76|2347.49|2345.99|2346.69|2345.19|0
1640207700000|2021-12-22 21:15:00|2347.24|2345.74|2347.25|2345.75|2347.38|2345.88|2347.16|2345.66|0
1640208000000|2021-12-22 21:20:00|2347.23|2345.73|2347.37|2345.87|2347.48|2345.98|2347.16|2345.66|0
1640208300000|2021-12-22 21:25:00|2347.39|2345.89|2347.24|2345.74|2347.47|2345.97|2347.24|2345.74|0
1640208600000|2021-12-22 21:30:00|2347.23|2345.73|2347.24|2345.74|2347.24|2345.74|2347.15|2345.65|0
1640208900000|2021-12-22 21:35:00|2347.22|2345.72|2347.37|2345.87|2347.37|2345.87|2347.15|2345.65|0
1640209200000|2021-12-22 21:40:00|2347.35|2345.85|2347.24|2345.74|2347.35|2345.85|2347.15|2345.65|0
1640209500000|2021-12-22 21:45:00|2347.25|2345.75|2347.47|2345.97|2347.73|2346.23|2347.15|2345.65|0
1640209800000|2021-12-22 21:50:00|2347.46|2345.96|2347.24|2345.74|2347.73|2346.23|2347.11|2345.61|0
1640210100000|2021-12-22 21:55:00|2347.26|2345.76|2347.04|2345.54|2347.6|2346.1|2346.96|2345.46|0
1640210400000|2021-12-22 22:00:00|2347.08|2345.58|2346.96|2345.46|2347.08|2345.58|2346.93|2345.43|0
1640210700000|2021-12-22 22:05:00|2347|2345.5|2346.96|2345.46|2347|2345.5|2346.96|2345.46|0
1640211000000|2021-12-22 22:10:00|2347|2345.5|2347|2345.5|2347.04|2345.54|2347|2345.5|0
1640211600000|2021-12-22 22:20:00|2347.04|2345.54|2347.04|2345.54|2347.08|2345.58|2347.04|2345.54|0
1640211900000|2021-12-22 22:25:00|2347|2345.5|2347.08|2345.58|2347.08|2345.58|2346.96|2345.46|0
1640212200000|2021-12-22 22:30:00|2347.11|2345.61|2347.11|2345.61|2347.15|2345.65|2347.11|2345.61|0
1640212500000|2021-12-22 22:35:00|2347.08|2345.58|2347.05|2345.55|2347.08|2345.58|2347|2345.5|0
1640212800000|2021-12-22 22:40:00|2347.01|2345.51|2346.97|2345.47|2347.05|2345.55|2346.93|2345.43|0
1640213100000|2021-12-22 22:45:00|2347.01|2345.51|2347|2345.5|2347.01|2345.51|2346.96|2345.46|0
1640213400000|2021-12-22 22:50:00|2346.96|2345.46|2346.92|2345.42|2346.96|2345.46|2346.85|2345.35|0
1640213700000|2021-12-22 22:55:00|2347.04|2345.54|2346.74|2345.24|2347.04|2345.54|2346.74|2345.24|0
1640214000000|2021-12-22 23:00:00|2346.72|2345.22|2348.22|2346.72|2348.58|2347.08|2346.72|2345.22|0
1640214300000|2021-12-22 23:05:00|2348.27|2346.77|2348.51|2347.01|2348.86|2347.36|2348.05|2346.55|0
1640214600000|2021-12-22 23:10:00|2348.52|2347.02|2347.61|2346.11|2348.73|2347.23|2347.35|2345.85|0
1640214900000|2021-12-22 23:15:00|2347.63|2346.13|2348.19|2346.69|2348.28|2346.78|2347.63|2346.13|0
1640215200000|2021-12-22 23:20:00|2348.21|2346.71|2347.83|2346.33|2348.46|2346.96|2347.7|2346.2|0
1640215500000|2021-12-22 23:25:00|2347.85|2346.35|2347.61|2346.11|2348.06|2346.56|2347.35|2345.85|0
1640215800000|2021-12-22 23:30:00|2347.59|2346.09|2348.41|2346.91|2348.41|2346.91|2347.48|2345.98|0
1640216100000|2021-12-22 23:35:00|2348.4|2346.9|2348.41|2346.91|2348.51|2347.01|2347.93|2346.43|0
1640216400000|2021-12-22 23:40:00|2348.39|2346.89|2348.19|2346.69|2348.64|2347.14|2347.61|2346.11|0
1640216700000|2021-12-22 23:45:00|2348.23|2346.73|2347.35|2345.85|2348.64|2347.14|2347.25|2345.75|0
1640217000000|2021-12-22 23:50:00|2347.36|2345.86|2347.83|2346.33|2347.93|2346.43|2347.35|2345.85|0
1640217300000|2021-12-22 23:55:00|2347.85|2346.35|2347.93|2346.43|2348.19|2346.69|2347.61|2346.11|0
1640217600000|2021-12-23 00:00:00|2347.89|2346.39|2347.35|2345.85|2348.06|2346.56|2347.25|2345.75|0
1640217900000|2021-12-23 00:05:00|2347.36|2345.86|2346.9|2345.4|2347.52|2346.02|2346.9|2345.4|0
1640218200000|2021-12-23 00:10:00|2346.91|2345.41|2346.31|2344.81|2347.3|2345.8|2346.31|2344.81|0
1640218500000|2021-12-23 00:15:00|2346.33|2344.83|2344.12|2342.62|2346.44|2344.94|2343.64|2342.14|0
1640218800000|2021-12-23 00:20:00|2344.05|2342.55|2343.85|2342.35|2344.24|2342.74|2343.52|2342.02|0
1640219100000|2021-12-23 00:25:00|2343.76|2342.26|2344.13|2342.63|2344.22|2342.72|2343.66|2342.16|0
1640219400000|2021-12-23 00:30:00|2344.12|2342.62|2344.56|2343.06|2344.71|2343.21|2344.11|2342.61|0
1640219700000|2021-12-23 00:35:00|2344.57|2343.07|2344.83|2343.33|2344.84|2343.34|2344.57|2343.07|0
1640220000000|2021-12-23 00:40:00|2344.81|2343.31|2344.15|2342.65|2344.82|2343.32|2344.13|2342.63|0
1640220300000|2021-12-23 00:45:00|2344.14|2342.64|2344.85|2343.35|2345.08|2343.58|2344.14|2342.64|0
1640220600000|2021-12-23 00:50:00|2344.84|2343.34|2344.82|2343.32|2345.06|2343.56|2344.6|2343.1|0
1640220900000|2021-12-23 00:55:00|2344.81|2343.31|2344.56|2343.06|2344.92|2343.42|2344.32|2342.82|0
1640221200000|2021-12-23 01:00:00|2344.59|2343.09|2344.27|2342.77|2344.87|2343.37|2343.67|2342.17|0
1640221500000|2021-12-23 01:05:00|2344.3|2342.8|2344.52|2343.02|2344.71|2343.21|2344.25|2342.75|0
1640221800000|2021-12-23 01:10:00|2344.53|2343.03|2344.08|2342.58|2344.53|2343.03|2344.07|2342.57|0
1640222100000|2021-12-23 01:15:00|2344.07|2342.57|2343.65|2342.15|2344.17|2342.67|2343.52|2342.02|0
1640222400000|2021-12-23 01:20:00|2343.66|2342.16|2343.45|2341.95|2343.66|2342.16|2343.43|2341.93|0
1640222700000|2021-12-23 01:25:00|2343.44|2341.94|2344.36|2342.86|2344.59|2343.09|2343.44|2341.94|0
1640223000000|2021-12-23 01:30:00|2344.33|2342.83|2343.18|2341.68|2344.38|2342.88|2343.16|2341.66|0
1640223300000|2021-12-23 01:35:00|2343.17|2341.67|2343.72|2342.22|2343.86|2342.36|2343.16|2341.66|0
1640223600000|2021-12-23 01:40:00|2343.68|2342.18|2343.86|2342.36|2343.87|2342.37|2343.18|2341.68|0
1640223900000|2021-12-23 01:45:00|2343.87|2342.37|2343.83|2342.33|2343.93|2342.43|2343.37|2341.87|0
1640224200000|2021-12-23 01:50:00|2343.84|2342.34|2344.35|2342.85|2344.5|2343|2343.83|2342.33|0
1640224500000|2021-12-23 01:55:00|2344.39|2342.89|2344.22|2342.72|2344.77|2343.27|2344.01|2342.51|0
1640224800000|2021-12-23 02:00:00|2344.24|2342.74|2344.68|2343.18|2345.36|2343.86|2344.22|2342.72|0
1640225100000|2021-12-23 02:05:00|2344.65|2343.15|2345.61|2344.11|2345.61|2344.11|2344.33|2342.83|0
1640225400000|2021-12-23 02:10:00|2345.6|2344.1|2345.85|2344.35|2346.31|2344.81|2345.47|2343.97|0
1640225700000|2021-12-23 02:15:00|2345.78|2344.28|2345.61|2344.11|2345.84|2344.34|2345.39|2343.89|0
1640226000000|2021-12-23 02:20:00|2345.54|2344.04|2345.04|2343.54|2345.54|2344.04|2344.72|2343.22|0
1640226300000|2021-12-23 02:25:00|2345.01|2343.51|2345.43|2343.93|2345.64|2344.14|2344.95|2343.45|0
1640226600000|2021-12-23 02:30:00|2345.42|2343.92|2345.21|2343.71|2345.89|2344.39|2345.07|2343.57|0
1640226900000|2021-12-23 02:35:00|2345.2|2343.7|2346.08|2344.58|2346.3|2344.8|2345.2|2343.7|0
1640227200000|2021-12-23 02:40:00|2346.07|2344.57|2346.04|2344.54|2346.51|2345.01|2346.02|2344.52|0
1640227500000|2021-12-23 02:45:00|2346.05|2344.55|2346.48|2344.98|2346.48|2344.98|2346.04|2344.54|0
1640227800000|2021-12-23 02:50:00|2346.47|2344.97|2345.94|2344.44|2346.47|2344.97|2345.83|2344.33|0
1640228100000|2021-12-23 02:55:00|2345.91|2344.41|2345.87|2344.37|2346.18|2344.68|2345.63|2344.13|0
1640228400000|2021-12-23 03:00:00|2345.85|2344.35|2346.05|2344.55|2346.09|2344.59|2345.64|2344.14|0
1640228700000|2021-12-23 03:05:00|2346.04|2344.54|2346.04|2344.54|2346.25|2344.75|2345.83|2344.33|0
1640229000000|2021-12-23 03:10:00|2346.03|2344.53|2345.21|2343.71|2346.05|2344.55|2344.99|2343.49|0
1640229300000|2021-12-23 03:15:00|2345.09|2343.59|2344.28|2342.78|2345.09|2343.59|2344.16|2342.66|0
1640229600000|2021-12-23 03:20:00|2344.29|2342.79|2344.53|2343.03|2344.74|2343.24|2344.28|2342.78|0
1640229900000|2021-12-23 03:25:00|2344.52|2343.02|2344.49|2342.99|2344.53|2343.03|2344.28|2342.78|0
1640230200000|2021-12-23 03:30:00|2344.28|2342.78|2343.9|2342.4|2344.51|2343.01|2343.9|2342.4|0
1640230500000|2021-12-23 03:35:00|2343.87|2342.37|2344.27|2342.77|2344.5|2343|2343.68|2342.18|0
1640230800000|2021-12-23 03:40:00|2344.31|2342.81|2344.95|2343.45|2344.96|2343.46|2344.31|2342.81|0
1640231100000|2021-12-23 03:45:00|2344.92|2343.42|2344.93|2343.43|2345.17|2343.67|2344.71|2343.21|0
1640231400000|2021-12-23 03:50:00|2344.94|2343.44|2344.72|2343.22|2344.95|2343.45|2344.59|2343.09|0
1640231700000|2021-12-23 03:55:00|2344.73|2343.23|2344.93|2343.43|2344.94|2343.44|2344.71|2343.21|0
1640232000000|2021-12-23 04:00:00|2344.92|2343.42|2345.14|2343.64|2345.16|2343.66|2344.71|2343.21|0
1640232300000|2021-12-23 04:05:00|2345.13|2343.63|2344.9|2343.4|2345.14|2343.64|2344.9|2343.4|0
1640232600000|2021-12-23 04:10:00|2344.92|2343.42|2344.93|2343.43|2345.16|2343.66|2344.92|2343.42|0
1640232900000|2021-12-23 04:15:00|2344.92|2343.42|2344.71|2343.21|2344.92|2343.42|2344.69|2343.19|0
1640233200000|2021-12-23 04:20:00|2344.72|2343.22|2344.8|2343.3|2344.95|2343.45|2344.72|2343.22|0
1640233500000|2021-12-23 04:25:00|2344.76|2343.26|2344.93|2343.43|2344.93|2343.43|2344.71|2343.21|0
1640233800000|2021-12-23 04:30:00|2344.92|2343.42|2344.95|2343.45|2344.95|2343.45|2344.8|2343.3|0
1640234100000|2021-12-23 04:35:00|2345.02|2343.52|2344.92|2343.42|2345.16|2343.66|2344.92|2343.42|0
1640234400000|2021-12-23 04:40:00|2344.93|2343.43|2344.72|2343.22|2344.93|2343.43|2344.71|2343.21|0
1640234700000|2021-12-23 04:45:00|2344.71|2343.21|2344.72|2343.22|2344.72|2343.22|2344.68|2343.18|0
1640235000000|2021-12-23 04:50:00|2344.71|2343.21|2344.71|2343.21|2344.93|2343.43|2344.71|2343.21|0
1640235300000|2021-12-23 04:55:00|2344.7|2343.2|2344.92|2343.42|2344.92|2343.42|2344.47|2342.97|0
1640235600000|2021-12-23 05:00:00|2344.93|2343.43|2345.38|2343.88|2345.38|2343.88|2344.93|2343.43|0
1640235900000|2021-12-23 05:05:00|2345.37|2343.87|2345.38|2343.88|2345.38|2343.88|2345.14|2343.64|0
1640236200000|2021-12-23 05:10:00|2345.45|2343.95|2345.35|2343.85|2345.79|2344.29|2345.34|2343.84|0
1640236500000|2021-12-23 05:15:00|2345.34|2343.84|2345.46|2343.96|2345.58|2344.08|2345.34|2343.84|0
1640236800000|2021-12-23 05:20:00|2345.49|2343.99|2346.05|2344.55|2346.05|2344.55|2345.37|2343.87|0
1640237100000|2021-12-23 05:25:00|2346.04|2344.54|2345.37|2343.87|2346.04|2344.54|2345.37|2343.87|0
1640237400000|2021-12-23 05:30:00|2345.38|2343.88|2345.83|2344.33|2346.07|2344.57|2345.38|2343.88|0
1640237700000|2021-12-23 05:35:00|2345.84|2344.34|2345.84|2344.34|2345.84|2344.34|2345.62|2344.12|0
1640238000000|2021-12-23 05:40:00|2345.85|2344.35|2346.8|2345.3|2346.92|2345.42|2345.72|2344.22|0
1640238300000|2021-12-23 05:45:00|2346.77|2345.27|2347.43|2345.93|2347.54|2346.04|2346.47|2344.97|0
1640238600000|2021-12-23 05:50:00|2347.4|2345.9|2346.85|2345.35|2347.43|2345.93|2346.85|2345.35|0
1640238900000|2021-12-23 05:55:00|2346.94|2345.44|2347.29|2345.79|2347.55|2346.05|2346.84|2345.34|0
1640239200000|2021-12-23 06:00:00|2347.3|2345.8|2348.69|2347.19|2349.13|2347.63|2347.3|2345.8|0
1640239500000|2021-12-23 06:05:00|2348.65|2347.15|2348.39|2346.89|2348.84|2347.34|2348.39|2346.89|0
1640239800000|2021-12-23 06:10:00|2348.38|2346.88|2346.63|2345.13|2348.38|2346.88|2346.61|2345.11|0
1640240100000|2021-12-23 06:15:00|2346.7|2345.2|2346.85|2345.35|2348.73|2347.23|2346.4|2344.9|0
1640240400000|2021-12-23 06:20:00|2346.81|2345.31|2347.4|2345.9|2348.28|2346.78|2345.78|2344.28|0
1640240700000|2021-12-23 06:25:00|2347.33|2345.83|2347.64|2346.14|2348.08|2346.58|2346.53|2345.03|0
1640241000000|2021-12-23 06:30:00|2347.67|2346.17|2347.35|2345.85|2347.74|2346.24|2347.13|2345.63|0
1640241300000|2021-12-23 06:35:00|2347.39|2345.89|2346.68|2345.18|2347.49|2345.99|2346.37|2344.87|0
1640241600000|2021-12-23 06:40:00|2346.65|2345.15|2346.39|2344.89|2346.68|2345.18|2345.75|2344.25|0
1640241900000|2021-12-23 06:45:00|2346.38|2344.88|2346.69|2345.19|2347.02|2345.52|2346.17|2344.67|0
1640242200000|2021-12-23 06:50:00|2346.73|2345.23|2346.38|2344.88|2346.84|2345.34|2346.38|2344.88|0
1640242500000|2021-12-23 06:55:00|2346.45|2344.95|2346.67|2345.17|2347.05|2345.55|2346.39|2344.89|0
1640242800000|2021-12-23 07:00:00|2346.74|2345.24|2347.05|2345.55|2347.63|2346.13|2346.21|2344.71|0
1640243100000|2021-12-23 07:05:00|2347.07|2345.57|2347.39|2345.89|2347.95|2346.45|2347.07|2345.57|0
1640243400000|2021-12-23 07:10:00|2347.43|2345.93|2347.39|2345.89|2347.62|2346.12|2346.66|2345.16|0
1640243700000|2021-12-23 07:15:00|2347.43|2345.93|2348.4|2346.9|2348.4|2346.9|2347.02|2345.52|0
1640244000000|2021-12-23 07:20:00|2348.36|2346.86|2348.15|2346.65|2348.61|2347.11|2347.92|2346.42|0
1640244300000|2021-12-23 07:25:00|2348.16|2346.66|2348.76|2347.26|2349.52|2348.02|2348.15|2346.65|0
1640244600000|2021-12-23 07:30:00|2348.73|2347.23|2345.09|2343.69|2348.88|2347.38|2344.84|2343.44|21
1640244900000|2021-12-23 07:35:00|2345.46|2344.06|2346.71|2345.31|2347.09|2345.69|2344.59|2343.19|13
1640245200000|2021-12-23 07:40:00|2346.59|2345.19|2346.59|2345.19|2346.59|2345.19|2346.09|2344.69|14
1640245500000|2021-12-23 07:45:00|2346.46|2345.06|2346.71|2345.31|2346.71|2345.31|2345.84|2344.44|9
1640245800000|2021-12-23 07:50:00|2346.59|2345.19|2345.71|2344.31|2346.59|2345.19|2345.71|2344.31|6
1640246100000|2021-12-23 07:55:00|2345.54|2344.04|2345.08|2343.58|2346.51|2345.01|2344.91|2343.41|0
1640246400000|2021-12-23 08:00:00|2345.34|2343.84|2351.01|2350.51|2353.01|2352.51|2345.34|2343.84|2985
1640246700000|2021-12-23 08:05:00|2350.76|2350.26|2351.89|2351.39|2352.14|2351.64|2349.64|2349.14|1590
1640247000000|2021-12-23 08:10:00|2352.14|2351.64|2350.89|2350.39|2352.39|2351.89|2349.89|2349.39|1624
1640247300000|2021-12-23 08:15:00|2351.01|2350.51|2348.76|2348.26|2352.89|2352.39|2348.51|2348.01|1844
1640247600000|2021-12-23 08:20:00|2348.89|2348.39|2351.39|2350.89|2351.51|2351.01|2348.14|2347.64|1017
1640247900000|2021-12-23 08:25:00|2351.26|2350.76|2349.89|2349.39|2351.89|2351.39|2349.14|2348.64|474
1640248200000|2021-12-23 08:30:00|2350.14|2349.64|2352.39|2351.89|2352.39|2351.89|2349.51|2349.01|672
1640248500000|2021-12-23 08:35:00|2352.51|2352.01|2350.14|2349.64|2352.64|2352.14|2349.14|2348.64|568
1640248800000|2021-12-23 08:40:00|2350.3|2349.8|2351.05|2350.55|2351.05|2350.55|2349.55|2349.05|371
1640249100000|2021-12-23 08:45:00|2350.8|2350.3|2351.92|2351.42|2352.42|2351.92|2350.3|2349.8|620
1640249400000|2021-12-23 08:50:00|2351.8|2351.3|2352.05|2351.55|2353.17|2352.67|2350.3|2349.8|804
1640249700000|2021-12-23 08:55:00|2352.3|2351.8|2353.17|2352.67|2353.8|2353.3|2351.55|2351.05|605
1640250000000|2021-12-23 09:00:00|2353.05|2352.55|2354.3|2353.8|2354.55|2354.05|2352.55|2352.05|807
1640250300000|2021-12-23 09:05:00|2354.42|2353.92|2355.42|2354.92|2355.67|2355.17|2354.05|2353.55|891
1640250600000|2021-12-23 09:10:00|2355.55|2355.05|2355.3|2354.8|2356.17|2355.67|2354.05|2353.55|1041
1640250900000|2021-12-23 09:15:00|2355.55|2355.05|2354.8|2354.3|2355.55|2355.05|2354.05|2353.55|706
1640251200000|2021-12-23 09:20:00|2354.92|2354.42|2353.05|2352.55|2355.3|2354.8|2352.42|2351.92|551
1640251500000|2021-12-23 09:25:00|2353.17|2352.67|2352.8|2352.3|2353.55|2353.05|2352.55|2352.05|257
1640251800000|2021-12-23 09:30:00|2352.92|2352.42|2353.42|2352.92|2353.92|2353.42|2352.55|2352.05|469
1640252100000|2021-12-23 09:35:00|2353.3|2352.8|2354.55|2354.05|2355.05|2354.55|2353.3|2352.8|299
1640252400000|2021-12-23 09:40:00|2354.8|2354.3|2356.3|2355.8|2356.3|2355.8|2354.8|2354.3|296
1640252700000|2021-12-23 09:45:00|2356.42|2355.92|2355.17|2354.67|2356.55|2356.05|2354.8|2354.3|433
1640253000000|2021-12-23 09:50:00|2355.3|2354.8|2354.55|2354.05|2356.05|2355.55|2354.3|2353.8|480
1640253300000|2021-12-23 09:55:00|2354.67|2354.17|2354.55|2354.05|2355.05|2354.55|2354.05|2353.55|511
1640253600000|2021-12-23 10:00:00|2354.67|2354.17|2355.55|2355.05|2355.8|2355.3|2353.8|2353.3|1054
1640253900000|2021-12-23 10:05:00|2355.67|2355.17|2356.8|2356.3|2357.05|2356.55|2355.67|2355.17|643
1640254200000|2021-12-23 10:10:00|2357.05|2356.55|2357.8|2357.3|2358.3|2357.8|2357.05|2356.55|642
1640254500000|2021-12-23 10:15:00|2357.92|2357.42|2358.3|2357.8|2358.55|2358.05|2357.8|2357.3|512
1640254800000|2021-12-23 10:20:00|2358.42|2357.92|2359.05|2358.55|2360.05|2359.55|2358.05|2357.55|629
1640255100000|2021-12-23 10:25:00|2358.92|2358.42|2359.8|2359.3|2360.05|2359.55|2358.55|2358.05|436
1640255400000|2021-12-23 10:30:00|2359.92|2359.42|2359.55|2359.05|2360.3|2359.8|2358.8|2358.3|338
1640255700000|2021-12-23 10:35:00|2359.67|2359.17|2360.05|2359.55|2360.3|2359.8|2358.8|2358.3|310
1640256000000|2021-12-23 10:40:00|2360.17|2359.67|2361.3|2360.8|2361.55|2361.05|2360.05|2359.55|417
1640256300000|2021-12-23 10:45:00|2361.17|2360.67|2360.42|2359.92|2361.17|2360.67|2360.05|2359.55|460
1640256600000|2021-12-23 10:50:00|2360.55|2360.05|2361.3|2360.8|2361.55|2361.05|2360.55|2360.05|424
1640256900000|2021-12-23 10:55:00|2361.55|2361.05|2360.3|2359.8|2361.55|2361.05|2360.05|2359.55|860
1640257200000|2021-12-23 11:00:00|2360.17|2359.67|2360.8|2360.3|2361.17|2360.67|2360.05|2359.55|277
1640257500000|2021-12-23 11:05:00|2360.67|2360.17|2360.8|2360.3|2361.05|2360.55|2360.05|2359.55|326
1640257800000|2021-12-23 11:10:00|2360.92|2360.42|2360.55|2360.05|2361.3|2360.8|2360.3|2359.8|361
1640258100000|2021-12-23 11:15:00|2360.67|2360.17|2362.05|2361.55|2362.05|2361.55|2360.55|2360.05|328
1640258400000|2021-12-23 11:20:00|2362.17|2361.67|2361.17|2360.67|2362.3|2361.8|2360.8|2360.3|304
1640258700000|2021-12-23 11:25:00|2361.3|2360.8|2362.55|2362.05|2362.55|2362.05|2360.67|2360.17|369
1640259000000|2021-12-23 11:30:00|2362.42|2361.92|2362.05|2361.55|2362.55|2362.05|2361.8|2361.3|265
1640259300000|2021-12-23 11:35:00|2361.92|2361.42|2363.3|2362.8|2363.3|2362.8|2361.55|2361.05|406
1640259600000|2021-12-23 11:40:00|2363.55|2363.05|2363.3|2362.8|2364.3|2363.8|2363.17|2362.67|557
1640259900000|2021-12-23 11:45:00|2363.67|2363.17|2362.3|2361.8|2363.8|2363.3|2362.17|2361.67|278
1640260200000|2021-12-23 11:50:00|2362.8|2362.3|2361.8|2361.3|2362.8|2362.3|2361.8|2361.3|388
1640260500000|2021-12-23 11:55:00|2362.05|2361.55|2362.55|2362.05|2362.55|2362.05|2361.8|2361.3|286
1640260800000|2021-12-23 12:00:00|2362.8|2362.3|2363.55|2363.05|2363.8|2363.3|2362.55|2362.05|448
1640261100000|2021-12-23 12:05:00|2363.42|2362.92|2362.3|2361.8|2363.67|2363.17|2362.3|2361.8|518
1640261400000|2021-12-23 12:10:00|2362.55|2362.05|2363.55|2363.05|2363.55|2363.05|2362.3|2361.8|308
1640261700000|2021-12-23 12:15:00|2363.42|2362.92|2362.3|2361.8|2363.67|2363.17|2362.05|2361.55|256
1640262000000|2021-12-23 12:20:00|2362.42|2361.92|2362.42|2361.92|2362.8|2362.3|2361.8|2361.3|274
1640262300000|2021-12-23 12:25:00|2362.3|2361.8|2362.3|2361.8|2362.55|2362.05|2361.55|2361.05|255
1640262600000|2021-12-23 12:30:00|2362.17|2361.67|2363.05|2362.55|2363.3|2362.8|2362.05|2361.55|216
1640262900000|2021-12-23 12:35:00|2363.17|2362.67|2362.3|2361.8|2363.55|2363.05|2362.3|2361.8|225
1640263200000|2021-12-23 12:40:00|2362.42|2361.92|2363.88|2363.38|2363.88|2363.38|2362.42|2361.92|260
1640263500000|2021-12-23 12:45:00|2364|2363.5|2362.68|2362.18|2364.23|2363.73|2362.55|2362.05|259
1640263800000|2021-12-23 12:50:00|2362.93|2362.43|2363.18|2362.68|2363.43|2362.93|2362.43|2361.93|141
1640264100000|2021-12-23 12:55:00|2363.3|2362.8|2362.68|2362.18|2363.68|2363.18|2362.43|2361.93|400
1640264400000|2021-12-23 13:00:00|2362.8|2362.3|2362.18|2361.68|2363.43|2362.93|2361.93|2361.43|543
1640264700000|2021-12-23 13:05:00|2362.05|2361.55|2361.8|2361.3|2362.68|2362.18|2361.68|2361.18|518
1640265000000|2021-12-23 13:10:00|2361.68|2361.18|2362.43|2361.93|2362.43|2361.93|2361.18|2360.68|334
1640265300000|2021-12-23 13:15:00|2362.3|2361.8|2361.93|2361.43|2362.43|2361.93|2361.68|2361.18|363
1640265600000|2021-12-23 13:20:00|2361.68|2361.18|2360.43|2359.93|2361.68|2361.18|2359.93|2359.43|400
1640265900000|2021-12-23 13:25:00|2360.68|2360.18|2360.68|2360.18|2361.43|2360.93|2360.68|2360.18|215
1640266200000|2021-12-23 13:30:00|2360.8|2360.3|2360.93|2360.43|2361.68|2361.18|2360.68|2360.18|420
1640266500000|2021-12-23 13:35:00|2361.05|2360.55|2361.93|2361.43|2363.18|2362.68|2361.05|2360.55|682
1640266800000|2021-12-23 13:40:00|2361.8|2361.3|2361.68|2361.18|2361.93|2361.43|2360.93|2360.43|360
1640267100000|2021-12-23 13:45:00|2361.43|2360.93|2363.93|2363.43|2363.93|2363.43|2361.43|2360.93|310
1640267400000|2021-12-23 13:50:00|2364.05|2363.55|2363.18|2362.68|2364.05|2363.55|2363.18|2362.68|359
1640267700000|2021-12-23 13:55:00|2363.43|2362.93|2364.43|2363.93|2364.68|2364.18|2363.43|2362.93|420
1640268000000|2021-12-23 14:00:00|2364.55|2364.05|2366.43|2365.93|2366.68|2366.18|2364.43|2363.93|505
1640268300000|2021-12-23 14:05:00|2366.18|2365.68|2367.68|2367.18|2367.93|2367.43|2365.93|2365.43|486
1640268600000|2021-12-23 14:10:00|2367.55|2367.05|2367.68|2367.18|2368.68|2368.18|2367.43|2366.93|726
1640268900000|2021-12-23 14:15:00|2367.55|2367.05|2366.93|2366.43|2368.18|2367.68|2366.93|2366.43|651
1640269200000|2021-12-23 14:20:00|2367.05|2366.55|2367.43|2366.93|2367.68|2367.18|2366.93|2366.43|429
1640269500000|2021-12-23 14:25:00|2367.55|2367.05|2368.43|2367.93|2368.93|2368.43|2367.18|2366.68|832
1640269800000|2021-12-23 14:30:00|2368.68|2368.18|2372.68|2372.18|2372.93|2372.43|2368.43|2367.93|2391
1640270100000|2021-12-23 14:35:00|2372.8|2372.3|2374.43|2373.93|2375.3|2374.8|2372.43|2371.93|1512
1640270400000|2021-12-23 14:40:00|2374.3|2373.8|2374.68|2374.18|2375.18|2374.68|2373.68|2373.18|476
1640270700000|2021-12-23 14:45:00|2376.05|2375.55|2376.18|2375.68|2377.43|2376.93|2374.8|2374.3|1054
1640271000000|2021-12-23 14:50:00|2376.3|2375.8|2376.68|2376.18|2378.43|2377.93|2375.93|2375.43|1244
1640271300000|2021-12-23 14:55:00|2376.55|2376.05|2377.18|2376.68|2378.68|2378.18|2375.93|2375.43|1432
1640271600000|2021-12-23 15:00:00|2377.05|2376.55|2377.43|2376.93|2378.05|2377.55|2376.68|2376.18|1021
1640271900000|2021-12-23 15:05:00|2377.93|2377.43|2378.68|2378.18|2379.68|2379.18|2377.3|2376.8|1078
1640272200000|2021-12-23 15:10:00|2378.39|2377.89|2380.14|2379.64|2380.51|2380.01|2378.39|2377.89|744
1640272500000|2021-12-23 15:15:00|2380.26|2379.76|2379.89|2379.39|2381.89|2381.39|2379.14|2378.64|1264
1640272800000|2021-12-23 15:20:00|2380.01|2379.51|2379.39|2378.89|2380.39|2379.89|2378.89|2378.39|703
1640273100000|2021-12-23 15:25:00|2379.51|2379.01|2378.39|2377.89|2380.14|2379.64|2377.64|2377.14|714
1640273400000|2021-12-23 15:30:00|2378.51|2378.01|2379.64|2379.14|2379.89|2379.39|2378.51|2378.01|880
1640273700000|2021-12-23 15:35:00|2379.51|2379.01|2380.89|2380.39|2381.64|2381.14|2378.64|2378.14|1030
1640274000000|2021-12-23 15:40:00|2381.01|2380.51|2383.64|2383.14|2384.39|2383.89|2381.01|2380.51|1068
1640274300000|2021-12-23 15:45:00|2383.76|2383.26|2383.89|2383.39|2384.26|2383.76|2382.14|2381.64|1002
1640274600000|2021-12-23 15:50:00|2384.14|2383.64|2383.64|2383.14|2384.14|2383.64|2383.14|2382.64|1133
1640274900000|2021-12-23 15:55:00|2383.76|2383.26|2384.64|2384.14|2385.51|2385.01|2383.64|2383.14|999
1640275200000|2021-12-23 16:00:00|2384.51|2384.01|2384.39|2383.89|2385.89|2385.39|2383.89|2383.39|1326
1640275500000|2021-12-23 16:05:00|2384.26|2383.76|2383.64|2383.14|2385.39|2384.89|2383.39|2382.89|1051
1640275800000|2021-12-23 16:10:00|2383.89|2383.39|2383.64|2383.14|2384.89|2384.39|2383.64|2383.14|823
1640276100000|2021-12-23 16:15:00|2383.76|2383.26|2385.89|2385.39|2385.89|2385.39|2383.39|2382.89|1285
1640276400000|2021-12-23 16:20:00|2385.39|2384.89|2385.49|2383.99|2385.76|2385.26|2384.64|2383.99|3148
1640276700000|2021-12-23 16:25:00|2385.5|2384|2384.37|2382.87|2386.36|2384.86|2383.43|2381.93|2099
1640277000000|2021-12-23 16:30:00|2384.18|2382.68|2384.84|2383.44|2385.34|2383.94|2383.99|2382.49|158
1640277300000|2021-12-23 16:35:00|2385.09|2383.69|2386.84|2385.44|2386.96|2385.56|2384.96|2383.56|57
1640277600000|2021-12-23 16:40:00|2386.34|2384.94|2387.34|2385.94|2387.46|2386.06|2386.34|2384.94|73
1640277900000|2021-12-23 16:45:00|2387.46|2386.06|2387.34|2385.94|2387.71|2386.31|2387.21|2385.81|1020
1640278200000|2021-12-23 16:50:00|2387.21|2385.81|2386.71|2385.31|2387.21|2385.81|2386.34|2384.94|107
1640278500000|2021-12-23 16:55:00|2386.84|2385.44|2387.14|2385.64|2387.34|2385.94|2386.84|2385.44|90
1640278800000|2021-12-23 17:00:00|2387.1|2385.6|2385.76|2384.26|2387.1|2385.6|2385.74|2384.24|0
1640279100000|2021-12-23 17:05:00|2385.8|2384.3|2385.47|2383.97|2385.99|2384.49|2385.42|2383.92|0
1640279400000|2021-12-23 17:10:00|2385.51|2384.01|2384.67|2383.17|2385.55|2384.05|2384.67|2383.17|0
1640279700000|2021-12-23 17:15:00|2384.71|2383.21|2383.89|2382.39|2385.09|2383.59|2383.63|2382.13|0
1640280000000|2021-12-23 17:20:00|2383.93|2382.43|2383.65|2382.15|2384.18|2382.68|2383.62|2382.12|0
1640280300000|2021-12-23 17:25:00|2383.62|2382.12|2383.89|2382.39|2384.14|2382.64|2383.62|2382.12|0
1640280600000|2021-12-23 17:30:00|2383.7|2382.2|2384.49|2382.99|2384.83|2383.33|2383.66|2382.16|0
1640280900000|2021-12-23 17:35:00|2384.53|2383.03|2383.94|2382.44|2384.71|2383.21|2383.72|2382.22|0
1640281200000|2021-12-23 17:40:00|2384.04|2382.54|2384.06|2382.56|2384.51|2383.01|2383.94|2382.44|0
1640281500000|2021-12-23 17:45:00|2384.1|2382.6|2383.34|2381.84|2384.28|2382.78|2383.12|2381.62|0
1640281800000|2021-12-23 17:50:00|2383.25|2381.75|2383.38|2381.88|2383.65|2382.15|2383.08|2381.58|0
1640282100000|2021-12-23 17:55:00|2383.34|2381.84|2383.44|2381.94|2383.59|2382.09|2383.17|2381.67|0
1640282400000|2021-12-23 18:00:00|2383.34|2381.84|2383.1|2381.6|2383.74|2382.24|2383.1|2381.6|0
1640282700000|2021-12-23 18:05:00|2383.14|2381.64|2382.95|2381.45|2383.47|2381.97|2382.91|2381.41|0
1640283000000|2021-12-23 18:10:00|2382.99|2381.49|2382.11|2380.61|2382.99|2381.49|2381.81|2380.31|0
1640283300000|2021-12-23 18:15:00|2382.2|2380.7|2382.61|2381.11|2382.65|2381.15|2381.96|2380.46|0
1640283600000|2021-12-23 18:20:00|2382.65|2381.15|2382.73|2381.23|2382.73|2381.23|2382.43|2380.93|0
1640283900000|2021-12-23 18:25:00|2382.69|2381.19|2384.52|2383.02|2384.74|2383.24|2382.69|2381.19|0
1640284200000|2021-12-23 18:30:00|2384.61|2383.11|2384.18|2382.68|2384.74|2383.24|2383.95|2382.45|0
1640284500000|2021-12-23 18:35:00|2384.14|2382.64|2384.1|2382.6|2384.22|2382.72|2383.92|2382.42|0
1640284800000|2021-12-23 18:40:00|2384.01|2382.51|2384.33|2382.83|2384.37|2382.87|2383.84|2382.34|0
1640285100000|2021-12-23 18:45:00|2384.29|2382.79|2384.47|2382.97|2384.67|2383.17|2384.29|2382.79|0
1640285400000|2021-12-23 18:50:00|2384.51|2383.01|2385|2383.5|2385|2383.5|2384.51|2383.01|0
1640285700000|2021-12-23 18:55:00|2385.03|2383.53|2385|2383.5|2385.52|2384.02|2384.92|2383.42|0
1640286000000|2021-12-23 19:00:00|2385.03|2383.53|2385.6|2384.1|2386.09|2384.59|2385.03|2383.53|0
1640286300000|2021-12-23 19:05:00|2385.64|2384.14|2385.25|2383.75|2385.9|2384.4|2385.18|2383.68|0
1640286600000|2021-12-23 19:10:00|2385.44|2383.94|2385.35|2383.85|2385.44|2383.94|2385.14|2383.64|0
1640286900000|2021-12-23 19:15:00|2385.32|2383.82|2385.84|2384.34|2385.92|2384.42|2384.53|2383.03|0
1640287200000|2021-12-23 19:20:00|2385.75|2384.25|2386.67|2385.17|2386.67|2385.17|2385.62|2384.12|0
1640287500000|2021-12-23 19:25:00|2386.63|2385.13|2386.33|2384.83|2386.75|2385.25|2386.22|2384.72|0
1640287800000|2021-12-23 19:30:00|2386.37|2384.87|2385.92|2384.42|2386.61|2385.11|2385.58|2384.08|0
1640288100000|2021-12-23 19:35:00|2385.82|2384.32|2385.62|2384.12|2385.82|2384.32|2385.39|2383.89|0
1640288400000|2021-12-23 19:40:00|2385.6|2384.1|2386.18|2384.68|2386.18|2384.68|2385.58|2384.08|0
1640288700000|2021-12-23 19:45:00|2386.14|2384.64|2386.78|2385.28|2386.82|2385.32|2385.88|2384.38|0
1640289000000|2021-12-23 19:50:00|2386.69|2385.19|2387.42|2385.92|2387.61|2386.11|2386.59|2385.09|0
1640289300000|2021-12-23 19:55:00|2387.38|2385.88|2387.46|2385.96|2387.46|2385.96|2387.16|2385.66|0
1640289600000|2021-12-23 20:00:00|2387.42|2385.92|2385.2|2383.7|2387.46|2385.96|2385.16|2383.66|0
1640289900000|2021-12-23 20:05:00|2385.29|2383.79|2385.99|2384.49|2386.31|2384.81|2385.2|2383.7|0
1640290200000|2021-12-23 20:10:00|2386.03|2384.53|2386.85|2385.35|2386.85|2385.35|2385.95|2384.45|0
1640290500000|2021-12-23 20:15:00|2386.89|2385.39|2386.59|2385.09|2387.38|2385.88|2386.52|2385.02|0
1640290800000|2021-12-23 20:20:00|2386.63|2385.13|2386.18|2384.68|2386.78|2385.28|2386.03|2384.53|0
1640291100000|2021-12-23 20:25:00|2386.21|2384.71|2385.58|2384.08|2386.25|2384.75|2385.56|2384.06|0
1640291400000|2021-12-23 20:30:00|2385.62|2384.12|2384.15|2382.65|2385.62|2384.12|2383.92|2382.42|0
1640291700000|2021-12-23 20:35:00|2384.11|2382.61|2385.39|2383.89|2385.69|2384.19|2384.11|2382.61|0
1640292000000|2021-12-23 20:40:00|2385.48|2383.98|2386.89|2385.39|2387.12|2385.62|2385.28|2383.78|0
1640292300000|2021-12-23 20:45:00|2386.85|2385.35|2389.8|2388.3|2390|2388.5|2386.85|2385.35|0
1640292600000|2021-12-23 20:50:00|2389.87|2388.37|2389.93|2388.43|2391.24|2389.74|2389.67|2388.17|0
1640292900000|2021-12-23 20:55:00|2389.89|2388.39|2384.67|2383.17|2389.93|2388.43|2383.86|2382.36|0
1640293200000|2021-12-23 21:00:00|2384.61|2383.11|2385.26|2383.76|2386.18|2384.68|2384.03|2382.53|0
1640293500000|2021-12-23 21:05:00|2385.28|2383.78|2384.9|2383.4|2386.17|2384.67|2384.9|2383.4|0
1640293800000|2021-12-23 21:10:00|2384.92|2383.42|2385|2383.5|2385.13|2383.63|2384.54|2383.04|0
1640294100000|2021-12-23 21:15:00|2385.01|2383.51|2385.04|2383.54|2385.13|2383.63|2384.77|2383.27|0
1640294400000|2021-12-23 21:20:00|2385.06|2383.56|2384.86|2383.36|2385.3|2383.8|2384.63|2383.13|0
1640294700000|2021-12-23 21:25:00|2384.87|2383.37|2385.12|2383.62|2385.35|2383.85|2384.63|2383.13|0
1640295000000|2021-12-23 21:30:00|2385.14|2383.64|2385.24|2383.74|2385.44|2383.94|2385.14|2383.64|0
1640295300000|2021-12-23 21:35:00|2385.26|2383.76|2385.24|2383.74|2385.37|2383.87|2385.24|2383.74|0
1640295600000|2021-12-23 21:40:00|2385.27|2383.77|2385.37|2383.87|2385.46|2383.96|2385.24|2383.74|0
1640295900000|2021-12-23 21:45:00|2385.35|2383.85|2385.46|2383.96|2385.46|2383.96|2385.24|2383.74|0
1640296200000|2021-12-23 21:50:00|2385.48|2383.98|2385.68|2384.18|2385.68|2384.18|2385.45|2383.95|0
1640296500000|2021-12-23 21:55:00|2385.67|2384.17|2385.18|2383.68|2385.68|2384.18|2385.18|2383.68|0
1640559600000|2021-12-26 23:00:00|2384.96|2383.46|2385.31|2383.81|2385.31|2383.81|2384.14|2382.64|0
1640559900000|2021-12-26 23:05:00|2385.32|2383.82|2386.56|2385.06|2386.66|2385.16|2385.22|2383.72|0
1640560200000|2021-12-26 23:10:00|2386.58|2385.08|2386.21|2384.71|2386.92|2385.42|2386.07|2384.57|0
1640560500000|2021-12-26 23:15:00|2386.22|2384.72|2385.93|2384.43|2387.15|2385.65|2385.75|2384.25|0
1640560800000|2021-12-26 23:20:00|2385.94|2384.44|2385.85|2384.35|2386.43|2384.93|2385.67|2384.17|0
1640561100000|2021-12-26 23:25:00|2385.84|2384.34|2385.62|2384.12|2386.16|2384.66|2385.39|2383.89|0
1640561400000|2021-12-26 23:30:00|2385.6|2384.1|2386.27|2384.77|2386.27|2384.77|2385.19|2383.69|0
1640561700000|2021-12-26 23:35:00|2386.28|2384.78|2386.31|2384.81|2387.08|2385.58|2386.27|2384.77|0
1640562000000|2021-12-26 23:40:00|2386.32|2384.82|2385.68|2384.18|2386.36|2384.86|2385.19|2383.69|0
1640562300000|2021-12-26 23:45:00|2385.7|2384.2|2385.46|2383.96|2385.91|2384.41|2385.28|2383.78|0
1640562600000|2021-12-26 23:50:00|2385.5|2384|2385.6|2384.1|2385.78|2384.28|2385.1|2383.6|0
1640562900000|2021-12-26 23:55:00|2385.59|2384.09|2386.01|2384.51|2386.14|2384.64|2385.46|2383.96|0
1640563200000|2021-12-27 00:00:00|2386.09|2384.59|2386.85|2385.35|2387.08|2385.58|2385.55|2384.05|0
1640563500000|2021-12-27 00:05:00|2386.89|2385.39|2387.53|2386.03|2387.76|2386.26|2386.27|2384.77|0
1640563800000|2021-12-27 00:10:00|2387.52|2386.02|2386.15|2384.65|2387.53|2386.03|2385.93|2384.43|0
1640564100000|2021-12-27 00:15:00|2386.16|2384.66|2384.25|2382.75|2386.24|2384.74|2383.6|2382.1|0
1640564400000|2021-12-27 00:20:00|2384.18|2382.68|2385.88|2384.38|2385.88|2384.38|2384.02|2382.52|0
1640564700000|2021-12-27 00:25:00|2385.9|2384.4|2386.53|2385.03|2386.76|2385.26|2385.6|2384.1|0
1640565000000|2021-12-27 00:30:00|2386.55|2385.05|2385.45|2383.95|2386.55|2385.05|2385.43|2383.93|0
1640565300000|2021-12-27 00:35:00|2385.46|2383.96|2385.21|2383.71|2385.48|2383.98|2384.51|2383.01|0
1640565600000|2021-12-27 00:40:00|2385.2|2383.7|2384.07|2382.57|2385.2|2383.7|2383.72|2382.22|0
1640565900000|2021-12-27 00:45:00|2384|2382.5|2383.87|2382.37|2384.28|2382.78|2383.84|2382.34|0
1640566200000|2021-12-27 00:50:00|2383.94|2382.44|2382.88|2381.38|2384.17|2382.67|2382.65|2381.15|0
1640566500000|2021-12-27 00:55:00|2382.89|2381.39|2383.13|2381.63|2383.37|2381.87|2382.67|2381.17|0
1640566800000|2021-12-27 01:00:00|2383.15|2381.65|2382|2380.5|2383.6|2382.1|2381.77|2380.27|0
1640567100000|2021-12-27 01:05:00|2381.97|2380.47|2382.87|2381.37|2383.1|2381.6|2381.52|2380.02|0
1640567400000|2021-12-27 01:10:00|2382.89|2381.39|2381.98|2380.48|2383.35|2381.85|2381.98|2380.48|0
1640567700000|2021-12-27 01:15:00|2381.91|2380.41|2381.54|2380.04|2381.91|2380.41|2381.06|2379.56|0
1640568000000|2021-12-27 01:20:00|2381.51|2380.01|2382.02|2380.52|2382.02|2380.52|2381.3|2379.8|0
1640568300000|2021-12-27 01:25:00|2382.01|2380.51|2382.6|2381.1|2382.75|2381.25|2381.79|2380.29|0
1640568600000|2021-12-27 01:30:00|2382.56|2381.06|2383.37|2381.87|2383.88|2382.38|2382.15|2380.65|0
1640568900000|2021-12-27 01:35:00|2383.38|2381.88|2383.09|2381.59|2383.58|2382.08|2382.86|2381.36|0
1640569200000|2021-12-27 01:40:00|2383.11|2381.61|2383.61|2382.11|2383.61|2382.11|2383.09|2381.59|0
1640569500000|2021-12-27 01:45:00|2383.6|2382.1|2383.16|2381.66|2383.73|2382.23|2383.16|2381.66|0
1640569800000|2021-12-27 01:50:00|2383.17|2381.67|2383.19|2381.69|2383.41|2381.91|2382.92|2381.42|0
1640570100000|2021-12-27 01:55:00|2383.17|2381.67|2382.27|2380.77|2383.19|2381.69|2382.04|2380.54|0
1640570400000|2021-12-27 02:00:00|2382.26|2380.76|2382.01|2380.51|2382.96|2381.46|2382.01|2380.51|0
1640570700000|2021-12-27 02:05:00|2382.09|2380.59|2382.47|2380.97|2382.5|2381|2382.09|2380.59|0
1640571000000|2021-12-27 02:10:00|2382.48|2380.98|2382.83|2381.33|2382.95|2381.45|2382.47|2380.97|0
1640571300000|2021-12-27 02:15:00|2382.79|2381.29|2382.06|2380.56|2382.95|2381.45|2382.04|2380.54|0
1640571600000|2021-12-27 02:20:00|2382.13|2380.63|2382.29|2380.79|2382.3|2380.8|2382.04|2380.54|0
1640571900000|2021-12-27 02:25:00|2382.3|2380.8|2382.31|2380.81|2382.33|2380.83|2382.29|2380.79|0
1640572200000|2021-12-27 02:30:00|2382.32|2380.82|2383.23|2381.73|2383.47|2381.97|2382.31|2380.81|0
1640572500000|2021-12-27 02:35:00|2383.22|2381.72|2383.48|2381.98|2383.48|2381.98|2383|2381.5|0
1640572800000|2021-12-27 02:40:00|2383.47|2381.97|2383.02|2381.52|2383.47|2381.97|2383.02|2381.52|0
1640573100000|2021-12-27 02:45:00|2383.03|2381.53|2382.79|2381.29|2383.24|2381.74|2382.55|2381.05|0
1640573400000|2021-12-27 02:50:00|2382.78|2381.28|2382.34|2380.84|2382.79|2381.29|2382.33|2380.83|0
1640573700000|2021-12-27 02:55:00|2382.33|2380.83|2382.5|2381|2382.58|2381.08|2382.33|2380.83|0
1640574000000|2021-12-27 03:00:00|2382.49|2380.99|2382.5|2381|2382.6|2381.1|2382.27|2380.77|0
1640574300000|2021-12-27 03:05:00|2382.49|2380.99|2382.76|2381.26|2382.76|2381.26|2382.48|2380.98|0
1640574600000|2021-12-27 03:10:00|2382.72|2381.22|2382.3|2380.8|2382.72|2381.22|2382.3|2380.8|0
1640574900000|2021-12-27 03:15:00|2382.28|2380.78|2382.27|2380.77|2382.38|2380.88|2382.27|2380.77|0
1640575200000|2021-12-27 03:20:00|2382.28|2380.78|2382|2380.5|2382.28|2380.78|2381.8|2380.3|0
1640575500000|2021-12-27 03:25:00|2382.02|2380.52|2382|2380.5|2382.23|2380.73|2381.79|2380.29|0
1640575800000|2021-12-27 03:30:00|2381.99|2380.49|2382.26|2380.76|2382.35|2380.85|2381.99|2380.49|0
1640576100000|2021-12-27 03:35:00|2382.24|2380.74|2382.24|2380.74|2382.24|2380.74|2382|2380.5|0
1640576400000|2021-12-27 03:40:00|2382.23|2380.73|2382.51|2381.01|2382.75|2381.25|2382.23|2380.73|0
1640576700000|2021-12-27 03:45:00|2382.48|2380.98|2382.5|2381|2382.5|2381|2382.27|2380.77|0
1640577000000|2021-12-27 03:50:00|2382.48|2380.98|2382.38|2380.88|2382.51|2381.01|2382.27|2380.77|0
1640577300000|2021-12-27 03:55:00|2382.36|2380.86|2382.5|2381|2382.5|2381|2382.27|2380.77|0
1640577600000|2021-12-27 04:00:00|2382.46|2380.96|2382.71|2381.21|2382.93|2381.43|2382.38|2380.88|0
1640577900000|2021-12-27 04:05:00|2382.72|2381.22|2382.23|2380.73|2382.72|2381.22|2382.23|2380.73|0
1640578200000|2021-12-27 04:10:00|2382.24|2380.74|2382.23|2380.73|2382.24|2380.74|2382.21|2380.71|0
1640578500000|2021-12-27 04:15:00|2382.21|2380.71|2382.24|2380.74|2382.44|2380.94|2382.21|2380.71|0
1640578800000|2021-12-27 04:20:00|2382.28|2380.78|2382.02|2380.52|2382.45|2380.95|2382|2380.5|0
1640579100000|2021-12-27 04:25:00|2382|2380.5|2381.66|2380.16|2382|2380.5|2381.55|2380.05|0
1640579400000|2021-12-27 04:30:00|2381.69|2380.19|2381.69|2380.19|2381.81|2380.31|2381.6|2380.1|0
1640579700000|2021-12-27 04:35:00|2381.72|2380.22|2381.58|2380.08|2381.81|2380.31|2381.46|2379.96|0
1640580000000|2021-12-27 04:40:00|2381.55|2380.05|2381.58|2380.08|2381.81|2380.31|2381.37|2379.87|0
1640580300000|2021-12-27 04:45:00|2381.57|2380.07|2381.58|2380.08|2381.68|2380.18|2381.34|2379.84|0
1640580600000|2021-12-27 04:50:00|2381.57|2380.07|2381.46|2379.96|2381.8|2380.3|2381.36|2379.86|0
1640580900000|2021-12-27 04:55:00|2381.5|2380|2381.58|2380.08|2381.6|2380.1|2381.36|2379.86|0
1640581200000|2021-12-27 05:00:00|2381.57|2380.07|2381.34|2379.84|2381.58|2380.08|2381.34|2379.84|0
1640581500000|2021-12-27 05:05:00|2381.35|2379.85|2381.22|2379.72|2381.37|2379.87|2381.12|2379.62|0
1640581800000|2021-12-27 05:10:00|2381.34|2379.84|2381.39|2379.89|2381.61|2380.11|2381.22|2379.72|0
1640582100000|2021-12-27 05:15:00|2381.35|2379.85|2381.61|2380.11|2381.63|2380.13|2381.16|2379.66|0
1640582400000|2021-12-27 05:20:00|2381.6|2380.1|2381.41|2379.91|2381.63|2380.13|2381.19|2379.69|0
1640582700000|2021-12-27 05:25:00|2381.4|2379.9|2381.25|2379.75|2381.43|2379.93|2381.16|2379.66|0
1640583000000|2021-12-27 05:30:00|2381.22|2379.72|2381.15|2379.65|2381.39|2379.89|2381.15|2379.65|0
1640583300000|2021-12-27 05:35:00|2381.14|2379.64|2381.15|2379.65|2381.37|2379.87|2381.12|2379.62|0
1640583600000|2021-12-27 05:40:00|2381.13|2379.63|2380.91|2379.41|2381.15|2379.65|2380.91|2379.41|0
1640583900000|2021-12-27 05:45:00|2380.9|2379.4|2380.72|2379.22|2380.9|2379.4|2380.47|2378.97|0
1640584200000|2021-12-27 05:50:00|2380.71|2379.21|2380.45|2378.95|2380.72|2379.22|2380.44|2378.94|0
1640584500000|2021-12-27 05:55:00|2380.44|2378.94|2380.75|2379.25|2380.92|2379.42|2380.21|2378.71|0
1640584800000|2021-12-27 06:00:00|2380.74|2379.24|2380.78|2379.28|2380.8|2379.3|2380.41|2378.91|0
1640585100000|2021-12-27 06:05:00|2380.77|2379.27|2380.54|2379.04|2380.78|2379.28|2380.53|2379.03|0
1640585400000|2021-12-27 06:10:00|2380.55|2379.05|2379.99|2378.49|2380.55|2379.05|2379.98|2378.48|0
1640585700000|2021-12-27 06:15:00|2379.98|2378.48|2380.08|2378.58|2380.09|2378.59|2379.44|2377.94|0
1640586000000|2021-12-27 06:20:00|2380.1|2378.6|2380.59|2379.09|2380.61|2379.11|2379.84|2378.34|0
1640586300000|2021-12-27 06:25:00|2380.56|2379.06|2379.96|2378.46|2380.59|2379.09|2379.65|2378.15|0
1640586600000|2021-12-27 06:30:00|2379.95|2378.45|2380.02|2378.52|2380.25|2378.75|2379.95|2378.45|0
1640586900000|2021-12-27 06:35:00|2380.01|2378.51|2379.73|2378.23|2380.21|2378.71|2379.73|2378.23|0
1640587200000|2021-12-27 06:40:00|2379.74|2378.24|2380.21|2378.71|2380.21|2378.71|2379.74|2378.24|0
1640587500000|2021-12-27 06:45:00|2380.22|2378.72|2380.04|2378.54|2380.43|2378.93|2380.04|2378.54|0
1640587800000|2021-12-27 06:50:00|2380.05|2378.55|2380.68|2379.18|2380.69|2379.19|2380.03|2378.53|0
1640588100000|2021-12-27 06:55:00|2380.67|2379.17|2381.18|2379.68|2381.37|2379.87|2380.67|2379.17|0
1640588400000|2021-12-27 07:00:00|2381.11|2379.61|2382.15|2380.65|2383.01|2381.51|2380.95|2379.45|0
1640588700000|2021-12-27 07:05:00|2382.11|2380.61|2381.1|2379.6|2382.24|2380.74|2380.88|2379.38|0
1640589000000|2021-12-27 07:10:00|2381.09|2379.59|2381.04|2379.54|2381.34|2379.84|2380.65|2379.15|0
1640589300000|2021-12-27 07:15:00|2381.08|2379.58|2381.33|2379.83|2382.11|2380.61|2381.08|2379.58|0
1640589600000|2021-12-27 07:20:00|2381.29|2379.79|2379.49|2377.99|2381.46|2379.96|2378.77|2377.27|0
1640589900000|2021-12-27 07:25:00|2379.46|2377.96|2378.48|2376.98|2379.84|2378.34|2378.25|2376.75|0
1640590200000|2021-12-27 07:30:00|2378.5|2377|2377.71|2376.31|2380.21|2378.81|2377.59|2376.19|84
1640590500000|2021-12-27 07:35:00|2377.84|2376.44|2375.84|2374.44|2377.84|2376.44|2375.34|2373.94|36
1640590800000|2021-12-27 07:40:00|2375.96|2374.56|2375.84|2374.44|2376.21|2374.81|2375.71|2374.31|30
1640591100000|2021-12-27 07:45:00|2375.71|2374.31|2375.09|2373.69|2375.71|2374.31|2374.84|2373.44|20
1640591400000|2021-12-27 07:50:00|2375.21|2373.81|2378.21|2376.81|2378.21|2376.81|2375.09|2373.69|42
1640591700000|2021-12-27 07:55:00|2378.29|2376.79|2378.23|2376.73|2379.36|2377.86|2378.11|2376.61|0
1640592000000|2021-12-27 08:00:00|2378.25|2376.75|2380.14|2379.64|2381.39|2380.89|2377.26|2376.75|1839
1640592300000|2021-12-27 08:05:00|2380.39|2379.89|2389.51|2389.01|2389.89|2389.39|2380.39|2379.89|1952
1640592600000|2021-12-27 08:10:00|2389.64|2389.14|2396.89|2396.39|2397.64|2397.14|2389.64|2389.14|2042
1640592900000|2021-12-27 08:15:00|2397.14|2396.64|2398.14|2397.64|2399.89|2399.39|2396.64|2396.14|1630
1640593200000|2021-12-27 08:20:00|2398.39|2397.89|2395.39|2394.89|2398.89|2398.39|2394.89|2394.39|1764
1640593500000|2021-12-27 08:25:00|2395.51|2395.01|2392.89|2392.39|2395.51|2395.01|2392.89|2392.39|1136
1640593800000|2021-12-27 08:30:00|2393.26|2392.76|2395.01|2394.51|2395.64|2395.14|2392.39|2391.89|897
1640594100000|2021-12-27 08:35:00|2394.89|2394.39|2396.64|2396.14|2397.39|2396.89|2394.64|2394.14|868
1640594400000|2021-12-27 08:40:00|2396.85|2396.35|2396.85|2396.35|2397.6|2397.1|2395.1|2394.6|570
1640594700000|2021-12-27 08:45:00|2396.72|2396.22|2396.1|2395.6|2396.85|2396.35|2394.85|2394.35|502
1640595000000|2021-12-27 08:50:00|2395.97|2395.47|2397.35|2396.85|2397.6|2397.1|2394.85|2394.35|626
1640595300000|2021-12-27 08:55:00|2397.47|2396.97|2398.1|2397.6|2399.47|2398.97|2397.22|2396.72|514
1640595600000|2021-12-27 09:00:00|2397.85|2397.35|2397.85|2397.35|2398.22|2397.72|2396.6|2396.1|577
1640595900000|2021-12-27 09:05:00|2397.97|2397.47|2398.35|2397.85|2399.1|2398.6|2397.1|2396.6|352
1640596200000|2021-12-27 09:10:00|2398.22|2397.72|2399.35|2398.85|2399.47|2398.97|2398.1|2397.6|344
1640596500000|2021-12-27 09:15:00|2399.22|2398.72|2398.6|2398.1|2399.85|2399.35|2398.35|2397.85|685
1640596800000|2021-12-27 09:20:00|2398.47|2397.97|2397.22|2396.72|2398.6|2398.1|2396.85|2396.35|456
1640597100000|2021-12-27 09:25:00|2397.35|2396.85|2398.22|2397.72|2398.85|2398.35|2397.1|2396.6|320
1640597400000|2021-12-27 09:30:00|2398.1|2397.6|2397.1|2396.6|2398.35|2397.85|2395.97|2395.47|343
1640597700000|2021-12-27 09:35:00|2396.97|2396.47|2397.6|2397.1|2397.85|2397.35|2396.85|2396.35|211
1640598000000|2021-12-27 09:40:00|2397.47|2396.97|2398.1|2397.6|2398.6|2398.1|2397.1|2396.6|246
1640598300000|2021-12-27 09:45:00|2398.22|2397.72|2397.6|2397.1|2398.6|2398.1|2397.6|2397.1|356
1640598600000|2021-12-27 09:50:00|2397.47|2396.97|2399.1|2398.6|2399.22|2398.72|2397.1|2396.6|453
1640598900000|2021-12-27 09:55:00|2398.97|2398.47|2397.85|2397.35|2399.6|2399.1|2397.1|2396.6|598
1640599200000|2021-12-27 10:00:00|2397.97|2397.47|2395.72|2395.22|2398.35|2397.85|2395.6|2395.1|898
1640599500000|2021-12-27 10:05:00|2395.85|2395.35|2395.35|2394.85|2395.85|2395.35|2394.35|2393.85|602
1640599800000|2021-12-27 10:10:00|2395.6|2395.1|2396.85|2396.35|2396.85|2396.35|2395.35|2394.85|397
1640600100000|2021-12-27 10:15:00|2396.97|2396.47|2397.1|2396.6|2397.6|2397.1|2396.85|2396.35|371
1640600400000|2021-12-27 10:20:00|2396.97|2396.47|2396.85|2396.35|2397.6|2397.1|2396.47|2395.97|375
1640600700000|2021-12-27 10:25:00|2396.72|2396.22|2397.1|2396.6|2397.35|2396.85|2395.97|2395.47|197
1640601000000|2021-12-27 10:30:00|2397.22|2396.72|2396.6|2396.1|2397.72|2397.22|2396.6|2396.1|262
1640601300000|2021-12-27 10:35:00|2396.47|2395.97|2396.85|2396.35|2396.85|2396.35|2395.85|2395.35|310
1640601600000|2021-12-27 10:40:00|2396.72|2396.22|2396.6|2396.1|2396.85|2396.35|2396.35|2395.85|171
1640601900000|2021-12-27 10:45:00|2396.72|2396.22|2397.1|2396.6|2397.35|2396.85|2396.72|2396.22|259
1640602200000|2021-12-27 10:50:00|2396.97|2396.47|2397.6|2397.1|2397.97|2397.47|2396.85|2396.35|229
1640602500000|2021-12-27 10:55:00|2397.47|2396.97|2397.1|2396.6|2397.6|2397.1|2396.6|2396.1|381
1640602800000|2021-12-27 11:00:00|2397.22|2396.72|2397.35|2396.85|2397.6|2397.1|2397.1|2396.6|143
1640603100000|2021-12-27 11:05:00|2397.22|2396.72|2398.47|2397.97|2398.6|2398.1|2397.1|2396.6|250
1640603400000|2021-12-27 11:10:00|2398.35|2397.85|2398.85|2398.35|2399.1|2398.6|2398.1|2397.6|219
1640603700000|2021-12-27 11:15:00|2398.97|2398.47|2398.1|2397.6|2399.35|2398.85|2398.1|2397.6|223
1640604000000|2021-12-27 11:20:00|2397.97|2397.47|2396.85|2396.35|2397.97|2397.47|2396.47|2395.97|223
1640604300000|2021-12-27 11:25:00|2396.97|2396.47|2397.35|2396.85|2397.35|2396.85|2396.1|2395.6|189
1640604600000|2021-12-27 11:30:00|2397.22|2396.72|2396.97|2396.47|2397.6|2397.1|2396.47|2395.97|210
1640604900000|2021-12-27 11:35:00|2396.85|2396.35|2396.85|2396.35|2397.6|2397.1|2396.47|2395.97|329
1640605200000|2021-12-27 11:40:00|2396.97|2396.47|2397.1|2396.6|2398.1|2397.6|2396.85|2396.35|202
1640605500000|2021-12-27 11:45:00|2396.97|2396.47|2396.35|2395.85|2396.97|2396.47|2396.1|2395.6|171
1640605800000|2021-12-27 11:50:00|2396.1|2395.6|2396.6|2396.1|2396.85|2396.35|2395.97|2395.47|245
1640606100000|2021-12-27 11:55:00|2396.47|2395.97|2396.6|2396.1|2396.6|2396.1|2396.1|2395.6|150
1640606400000|2021-12-27 12:00:00|2396.72|2396.22|2397.35|2396.85|2397.6|2397.1|2396.6|2396.1|119
1640606700000|2021-12-27 12:05:00|2397.47|2396.97|2398.1|2397.6|2398.6|2398.1|2397.1|2396.6|263
1640607000000|2021-12-27 12:10:00|2397.85|2397.35|2398.35|2397.85|2398.35|2397.85|2397.6|2397.1|199
1640607300000|2021-12-27 12:15:00|2398.22|2397.72|2398.35|2397.85|2398.47|2397.97|2397.97|2397.47|195
1640607600000|2021-12-27 12:20:00|2398.47|2397.97|2398.6|2398.1|2398.85|2398.35|2398.22|2397.72|513
1640607900000|2021-12-27 12:25:00|2398.72|2398.22|2398.85|2398.35|2399.1|2398.6|2398.35|2397.85|203
1640608200000|2021-12-27 12:30:00|2398.97|2398.47|2399.1|2398.6|2399.1|2398.6|2398.6|2398.1|307
1640608500000|2021-12-27 12:35:00|2398.97|2398.47|2400.22|2399.72|2400.35|2399.85|2398.85|2398.35|366
1640608800000|2021-12-27 12:40:00|2400.57|2400.07|2402.7|2402.2|2402.95|2402.45|2400.57|2400.07|616
1640609100000|2021-12-27 12:45:00|2402.57|2402.07|2403.45|2402.95|2403.7|2403.2|2402.2|2401.7|343
1640609400000|2021-12-27 12:50:00|2403.7|2403.2|2401.95|2401.45|2403.7|2403.2|2401.7|2401.2|307
1640609700000|2021-12-27 12:55:00|2402.07|2401.57|2402.2|2401.7|2402.32|2401.82|2401.7|2401.2|224
1640610000000|2021-12-27 13:00:00|2402.45|2401.95|2401.7|2401.2|2402.82|2402.32|2401.7|2401.2|350
1640610300000|2021-12-27 13:05:00|2401.82|2401.32|2401.2|2400.7|2402.2|2401.7|2400.82|2400.32|335
1640610600000|2021-12-27 13:10:00|2401.07|2400.57|2400.45|2399.95|2401.07|2400.57|2399.57|2399.07|322
1640610900000|2021-12-27 13:15:00|2400.95|2400.45|2402.2|2401.7|2402.2|2401.7|2400.57|2400.07|275
1640611200000|2021-12-27 13:20:00|2402.07|2401.57|2401.57|2401.07|2402.2|2401.7|2401.45|2400.95|240
1640611500000|2021-12-27 13:25:00|2401.7|2401.2|2400.95|2400.45|2401.95|2401.45|2400.7|2400.2|192
1640611800000|2021-12-27 13:30:00|2401.07|2400.57|2401.2|2400.7|2401.95|2401.45|2401.07|2400.57|129
1640612100000|2021-12-27 13:35:00|2401.32|2400.82|2402.2|2401.7|2402.7|2402.2|2401.2|2400.7|258
1640612400000|2021-12-27 13:40:00|2402.45|2401.95|2403.07|2402.57|2403.2|2402.7|2402.2|2401.7|232
1640612700000|2021-12-27 13:45:00|2403.2|2402.7|2403.2|2402.7|2403.82|2403.32|2402.95|2402.45|265
1640613000000|2021-12-27 13:50:00|2402.95|2402.45|2403.45|2402.95|2403.7|2403.2|2402.7|2402.2|258
1640613300000|2021-12-27 13:55:00|2403.57|2403.07|2404.45|2403.95|2404.7|2404.2|2403.45|2402.95|353
1640613600000|2021-12-27 14:00:00|2404.32|2403.82|2404.45|2403.95|2404.45|2403.95|2403.95|2403.45|160
1640613900000|2021-12-27 14:05:00|2404.32|2403.82|2402.82|2402.32|2404.45|2403.95|2402.45|2401.95|191
1640614200000|2021-12-27 14:10:00|2402.95|2402.45|2403.45|2402.95|2403.7|2403.2|2402.7|2402.2|171
1640614500000|2021-12-27 14:15:00|2403.2|2402.7|2403.57|2403.07|2403.7|2403.2|2402.2|2401.7|610
1640614800000|2021-12-27 14:20:00|2403.7|2403.2|2401.95|2401.45|2403.7|2403.2|2401.95|2401.45|238
1640615100000|2021-12-27 14:25:00|2401.82|2401.32|2402.7|2402.2|2402.7|2402.2|2401.7|2401.2|212
1640615400000|2021-12-27 14:30:00|2402.95|2402.45|2402.45|2401.95|2403.7|2403.2|2401.95|2401.45|604
1640615700000|2021-12-27 14:35:00|2402.32|2401.82|2402.7|2402.2|2403.82|2403.32|2402.2|2401.7|531
1640616000000|2021-12-27 14:40:00|2402.82|2402.32|2405.07|2404.57|2405.45|2404.95|2402.45|2401.95|574
1640616300000|2021-12-27 14:45:00|2405.2|2404.7|2406.7|2406.2|2407.45|2406.95|2405.2|2404.7|669
1640616600000|2021-12-27 14:50:00|2406.82|2406.32|2404.2|2403.7|2407.2|2406.7|2403.95|2403.45|380
1640616900000|2021-12-27 14:55:00|2404.07|2403.57|2404.95|2404.45|2404.95|2404.45|2402.7|2402.2|455
1640617200000|2021-12-27 15:00:00|2405.07|2404.57|2407.2|2406.7|2407.32|2406.82|2404.45|2403.95|883
1640617500000|2021-12-27 15:05:00|2407.32|2406.82|2407.07|2406.57|2407.7|2407.2|2405.2|2404.7|685
1640617800000|2021-12-27 15:10:00|2406.95|2406.45|2407.07|2406.57|2407.7|2407.2|2406.2|2405.7|347
1640618100000|2021-12-27 15:15:00|2406.95|2406.45|2405.7|2405.2|2407.2|2406.7|2405.7|2405.2|332
1640618400000|2021-12-27 15:20:00|2405.82|2405.32|2407.7|2407.2|2407.95|2407.45|2405.2|2404.7|528
1640618700000|2021-12-27 15:25:00|2407.57|2407.07|2409.45|2408.95|2409.7|2409.2|2407.2|2406.7|652
1640619000000|2021-12-27 15:30:00|2409.57|2409.07|2409.7|2409.2|2410.45|2409.95|2408.57|2408.07|709
1640619300000|2021-12-27 15:35:00|2409.82|2409.32|2409.45|2408.95|2410.2|2409.7|2409.2|2408.7|742
1640619600000|2021-12-27 15:40:00|2409.57|2409.07|2409.95|2409.45|2410.95|2410.45|2409.2|2408.7|651
1640619900000|2021-12-27 15:45:00|2410.2|2409.7|2409.7|2409.2|2410.95|2410.45|2409.2|2408.7|1117
1640620200000|2021-12-27 15:50:00|2409.57|2409.07|2409.95|2409.45|2410.2|2409.7|2409.2|2408.7|502
1640620500000|2021-12-27 15:55:00|2409.82|2409.32|2410.07|2409.57|2410.32|2409.82|2409.2|2408.7|436
1640620800000|2021-12-27 16:00:00|2410.2|2409.7|2410.2|2409.7|2411.45|2410.95|2409.7|2409.2|676
1640621100000|2021-12-27 16:05:00|2410.07|2409.57|2409.7|2409.2|2410.07|2409.57|2408.2|2407.7|672
1640621400000|2021-12-27 16:10:00|2409.57|2409.07|2410.2|2409.7|2410.45|2409.95|2409.45|2408.95|566
1640621700000|2021-12-27 16:15:00|2410.07|2409.57|2408.95|2408.45|2410.7|2410.2|2407.2|2406.7|1558
1640622000000|2021-12-27 16:20:00|2409.07|2408.57|2408.97|2407.47|2409.57|2409.07|2407.95|2407.45|1532
1640622300000|2021-12-27 16:25:00|2408.93|2407.43|2411.28|2409.78|2411.44|2409.94|2408.56|2407.06|841
1640622600000|2021-12-27 16:30:00|2410.9|2409.4|2408.15|2406.75|2410.9|2409.4|2407.4|2406|161
1640622900000|2021-12-27 16:35:00|2408.02|2406.62|2408.27|2406.87|2409.15|2407.75|2408.02|2406.62|21
1640623200000|2021-12-27 16:40:00|2407.4|2406|2407.52|2406.12|2408.15|2406.75|2406.77|2405.37|10
1640623500000|2021-12-27 16:45:00|2407.4|2406|2407.27|2405.87|2407.65|2406.25|2407.27|2405.87|2
1640623800000|2021-12-27 16:50:00|2407.02|2405.62|2408.52|2407.12|2408.52|2407.12|2406.9|2405.5|1
1640624100000|2021-12-27 16:55:00|2408.4|2407|2407.66|2406.16|2409.02|2407.62|2407.65|2406.16|7
1640624400000|2021-12-27 17:00:00|2407.7|2406.2|2408.98|2407.48|2408.98|2407.48|2407.66|2406.16|0
1640624700000|2021-12-27 17:05:00|2408.95|2407.45|2408.5|2407|2409.06|2407.56|2408.42|2406.92|0
1640625000000|2021-12-27 17:10:00|2408.46|2406.96|2408.91|2407.41|2408.95|2407.45|2408.04|2406.54|0
1640625300000|2021-12-27 17:15:00|2408.95|2407.45|2408.3|2406.8|2408.95|2407.45|2407.85|2406.35|0
1640625600000|2021-12-27 17:20:00|2408.34|2406.84|2408.6|2407.1|2408.79|2407.29|2407.81|2406.31|0
1640625900000|2021-12-27 17:25:00|2408.58|2407.08|2409.09|2407.59|2409.13|2407.63|2408.56|2407.06|0
1640626200000|2021-12-27 17:30:00|2409.13|2407.63|2408.83|2407.33|2409.2|2407.7|2408.34|2406.84|0
1640626500000|2021-12-27 17:35:00|2408.79|2407.29|2409.05|2407.55|2409.05|2407.55|2408.45|2406.95|0
1640626800000|2021-12-27 17:40:00|2409.01|2407.51|2409.09|2407.59|2409.24|2407.74|2408.45|2406.95|0
1640627100000|2021-12-27 17:45:00|2409.05|2407.55|2408.78|2407.28|2409.09|2407.59|2408.37|2406.87|0
1640627400000|2021-12-27 17:50:00|2408.74|2407.24|2409.04|2407.54|2409.27|2407.77|2408.52|2407.02|0
1640627700000|2021-12-27 17:55:00|2409.01|2407.51|2409.23|2407.73|2409.29|2407.79|2408.97|2407.47|0
1640628000000|2021-12-27 18:00:00|2409.19|2407.69|2408.97|2407.47|2409.23|2407.73|2408.85|2407.35|0
1640628300000|2021-12-27 18:05:00|2409.15|2407.65|2408.8|2407.3|2409.19|2407.69|2408.65|2407.15|0
1640628600000|2021-12-27 18:10:00|2408.84|2407.34|2409.27|2407.77|2409.27|2407.77|2408.46|2406.96|0
1640628900000|2021-12-27 18:15:00|2409.31|2407.81|2408.67|2407.17|2409.31|2407.81|2408.59|2407.09|0
1640629200000|2021-12-27 18:20:00|2408.63|2407.13|2409.27|2407.77|2409.27|2407.77|2408.44|2406.94|0
1640629500000|2021-12-27 18:25:00|2409.23|2407.73|2409.46|2407.96|2410.1|2408.6|2409.05|2407.55|0
1640629800000|2021-12-27 18:30:00|2409.5|2408|2409.2|2407.7|2409.69|2408.19|2409.14|2407.64|0
1640630100000|2021-12-27 18:35:00|2409.23|2407.73|2409.7|2408.2|2409.85|2408.35|2409.2|2407.7|0
1640630400000|2021-12-27 18:40:00|2409.67|2408.17|2409.89|2408.39|2409.93|2408.43|2409.4|2407.9|0
1640630700000|2021-12-27 18:45:00|2409.85|2408.35|2409.93|2408.43|2410.08|2408.58|2409.55|2408.05|0
1640631000000|2021-12-27 18:50:00|2410.02|2408.52|2410.46|2408.96|2410.47|2408.97|2409.8|2408.3|0
1640631300000|2021-12-27 18:55:00|2410.37|2408.87|2411.02|2409.52|2411.11|2409.61|2410.14|2408.64|0
1640631600000|2021-12-27 19:00:00|2410.98|2409.48|2410.79|2409.29|2410.98|2409.48|2409.7|2408.2|0
1640631900000|2021-12-27 19:05:00|2410.75|2409.25|2410.77|2409.27|2410.79|2409.29|2410.25|2408.75|0
1640632200000|2021-12-27 19:10:00|2410.75|2409.25|2410.97|2409.47|2411.2|2409.7|2410.48|2408.98|0
1640632500000|2021-12-27 19:15:00|2410.95|2409.45|2411.16|2409.66|2411.2|2409.7|2410.89|2409.39|0
1640632800000|2021-12-27 19:20:00|2411.18|2409.68|2411.72|2410.22|2411.8|2410.3|2411.16|2409.66|0
1640633100000|2021-12-27 19:25:00|2411.8|2410.3|2412.61|2411.11|2412.61|2411.11|2411.75|2410.25|0
1640633400000|2021-12-27 19:30:00|2412.57|2411.07|2412.27|2410.77|2412.61|2411.11|2412.23|2410.73|0
1640633700000|2021-12-27 19:35:00|2412.31|2410.81|2412.17|2410.67|2412.61|2411.11|2411.75|2410.25|0
1640634000000|2021-12-27 19:40:00|2412.2|2410.7|2411.45|2409.95|2412.73|2411.23|2411.45|2409.95|0
1640634300000|2021-12-27 19:45:00|2411.26|2409.76|2410.96|2409.46|2411.56|2410.06|2410.58|2409.08|0
1640634600000|2021-12-27 19:50:00|2411.05|2409.55|2410.25|2408.75|2411.19|2409.69|2410.17|2408.67|0
1640634900000|2021-12-27 19:55:00|2410.21|2408.71|2410.63|2409.13|2410.67|2409.17|2409.88|2408.38|0
1640635200000|2021-12-27 20:00:00|2410.59|2409.09|2410.01|2408.51|2410.59|2409.09|2409.48|2407.98|0
1640635500000|2021-12-27 20:05:00|2409.99|2408.49|2409.96|2408.46|2410.27|2408.77|2409.14|2407.64|0
1640635800000|2021-12-27 20:10:00|2409.87|2408.37|2409.87|2408.37|2410|2408.5|2409.3|2407.8|0
1640636100000|2021-12-27 20:15:00|2409.84|2408.34|2409.61|2408.11|2409.84|2408.34|2408.93|2407.43|0
1640636400000|2021-12-27 20:20:00|2409.59|2408.09|2409.81|2408.31|2409.93|2408.43|2409.08|2407.58|0
1640636700000|2021-12-27 20:25:00|2409.72|2408.22|2411.06|2409.56|2411.19|2409.69|2409.72|2408.22|0
1640637000000|2021-12-27 20:30:00|2411.02|2409.52|2411.32|2409.82|2411.81|2410.31|2411.02|2409.52|0
1640637300000|2021-12-27 20:35:00|2411.28|2409.78|2410.68|2409.18|2411.32|2409.82|2410.64|2409.14|0
1640637600000|2021-12-27 20:40:00|2410.87|2409.37|2412.49|2410.99|2412.49|2410.99|2410.64|2409.14|0
1640637900000|2021-12-27 20:45:00|2412.54|2411.04|2412.57|2411.07|2412.88|2411.38|2411.94|2410.44|0
1640638200000|2021-12-27 20:50:00|2412.38|2410.88|2413.85|2412.35|2414.15|2412.65|2412.04|2410.54|0
1640638500000|2021-12-27 20:55:00|2413.88|2412.38|2414.1|2412.6|2414.22|2412.72|2413.07|2411.57|0
1640638800000|2021-12-27 21:00:00|2414.16|2412.66|2413.91|2412.41|2414.59|2413.09|2413.65|2412.15|0
1640639100000|2021-12-27 21:05:00|2413.89|2412.39|2413.45|2411.95|2414.03|2412.53|2413.32|2411.82|0
1640639400000|2021-12-27 21:10:00|2413.43|2411.93|2412.99|2411.49|2413.58|2412.08|2412.99|2411.49|0
1640639700000|2021-12-27 21:15:00|2413.01|2411.51|2413.69|2412.19|2413.82|2412.32|2413.01|2411.51|0
1640640000000|2021-12-27 21:20:00|2413.67|2412.17|2413.46|2411.96|2413.69|2412.19|2413.46|2411.96|0
1640640300000|2021-12-27 21:25:00|2413.48|2411.98|2413.71|2412.21|2413.71|2412.21|2413.48|2411.98|0
1640640600000|2021-12-27 21:30:00|2413.75|2412.25|2413.82|2412.32|2413.93|2412.43|2413.59|2412.09|0
1640640900000|2021-12-27 21:35:00|2413.8|2412.3|2414.14|2412.64|2414.27|2412.77|2413.69|2412.19|0
1640641200000|2021-12-27 21:40:00|2414.12|2412.62|2413.82|2412.32|2414.14|2412.64|2413.69|2412.19|0
1640641500000|2021-12-27 21:45:00|2413.8|2412.3|2413.33|2411.83|2413.91|2412.41|2413.33|2411.83|0
1640641800000|2021-12-27 21:50:00|2413.34|2411.84|2413.91|2412.41|2414.04|2412.54|2413.34|2411.84|0
1640642100000|2021-12-27 21:55:00|2413.93|2412.43|2413.41|2411.91|2414.04|2412.54|2413.33|2411.83|0
1640642400000|2021-12-27 22:00:00|2413.43|2411.93|2413.12|2411.62|2413.43|2411.93|2412.86|2411.36|0
1640642700000|2021-12-27 22:05:00|2413.16|2411.66|2413.27|2411.77|2413.27|2411.77|2413.16|2411.66|0
1640643000000|2021-12-27 22:10:00|2413.24|2411.74|2413.06|2411.56|2413.24|2411.74|2413.06|2411.56|0
1640643300000|2021-12-27 22:15:00|2413.1|2411.6|2413.14|2411.64|2413.14|2411.64|2413.1|2411.6|0
1640643600000|2021-12-27 22:20:00|2413.12|2411.62|2413.06|2411.56|2413.14|2411.64|2412.99|2411.49|0
1640643900000|2021-12-27 22:25:00|2413.02|2411.52|2413.06|2411.56|2413.33|2411.83|2412.99|2411.49|0
1640644200000|2021-12-27 22:30:00|2413.1|2411.6|2413.06|2411.56|2413.18|2411.68|2413.02|2411.52|0
1640644500000|2021-12-27 22:35:00|2413.1|2411.6|2413.25|2411.75|2413.25|2411.75|2413.06|2411.56|0
1640644800000|2021-12-27 22:40:00|2413.21|2411.71|2412.89|2411.39|2413.25|2411.75|2412.89|2411.39|0
1640645100000|2021-12-27 22:45:00|2412.93|2411.43|2412.89|2411.39|2412.93|2411.43|2412.89|2411.39|0
1640645400000|2021-12-27 22:50:00|2412.93|2411.43|2412.81|2411.31|2412.93|2411.43|2412.81|2411.31|0
1640645700000|2021-12-27 22:55:00|2412.85|2411.35|2412.78|2411.28|2412.85|2411.35|2412.78|2411.28|0
1640646000000|2021-12-27 23:00:00|2412.64|2411.14|2413.06|2411.56|2413.34|2411.84|2412.11|2410.61|0
1640646300000|2021-12-27 23:05:00|2413.07|2411.57|2412.52|2411.02|2413.34|2411.84|2412.39|2410.89|0
1640646600000|2021-12-27 23:10:00|2412.54|2411.04|2412.52|2411.02|2412.88|2411.38|2412.39|2410.89|0
1640646900000|2021-12-27 23:15:00|2412.5|2411|2412.52|2411.02|2412.88|2411.38|2412.39|2410.89|0
1640647200000|2021-12-27 23:20:00|2412.51|2411.01|2411.93|2410.43|2412.65|2411.15|2411.84|2410.34|0
1640647500000|2021-12-27 23:25:00|2411.92|2410.42|2411.66|2410.16|2412.07|2410.57|2411.25|2409.75|0
1640647800000|2021-12-27 23:30:00|2411.65|2410.15|2412.07|2410.57|2412.07|2410.57|2411.57|2410.07|0
1640648100000|2021-12-27 23:35:00|2412.06|2410.56|2411.71|2410.21|2412.07|2410.57|2411.71|2410.21|0
1640648400000|2021-12-27 23:40:00|2411.7|2410.2|2411.48|2409.98|2411.89|2410.39|2411.35|2409.85|0
1640648700000|2021-12-27 23:45:00|2411.47|2409.97|2411.48|2409.98|2411.71|2410.21|2411.25|2409.75|0
1640649000000|2021-12-27 23:50:00|2411.47|2409.97|2411.39|2409.89|2411.48|2409.98|2411.25|2409.75|0
1640649300000|2021-12-27 23:55:00|2411.35|2409.85|2411.35|2409.85|2411.57|2410.07|2411.25|2409.75|0
1640649600000|2021-12-28 00:00:00|2411.37|2409.87|2410.51|2409.01|2411.48|2409.98|2410.44|2408.94|0
1640649900000|2021-12-28 00:05:00|2410.52|2409.02|2410.15|2408.65|2410.87|2409.37|2409.88|2408.38|0
1640650200000|2021-12-28 00:10:00|2410.14|2408.64|2409.8|2408.3|2410.48|2408.98|2409.8|2408.3|0
1640650500000|2021-12-28 00:15:00|2409.81|2408.31|2409.66|2408.16|2410.12|2408.62|2409.4|2407.9|0
1640650800000|2021-12-28 00:20:00|2409.67|2408.17|2411.08|2409.58|2411.3|2409.8|2409.44|2407.94|0
1640651100000|2021-12-28 00:25:00|2411.15|2409.65|2411.33|2409.83|2411.53|2410.03|2410.84|2409.34|0
1640651400000|2021-12-28 00:30:00|2411.37|2409.87|2411.72|2410.22|2411.97|2410.47|2411.06|2409.56|0
1640651700000|2021-12-28 00:35:00|2411.7|2410.2|2411.49|2409.99|2411.72|2410.22|2411.02|2409.52|0
1640652000000|2021-12-28 00:40:00|2411.45|2409.95|2413.71|2412.21|2413.71|2412.21|2411.37|2409.87|0
1640652300000|2021-12-28 00:45:00|2413.7|2412.2|2413.02|2411.52|2413.97|2412.47|2413.02|2411.52|0
1640652600000|2021-12-28 00:50:00|2413|2411.5|2413.02|2411.52|2413.03|2411.53|2412.34|2410.84|0
1640652900000|2021-12-28 00:55:00|2412.95|2411.45|2413.38|2411.88|2413.53|2412.03|2412.81|2411.31|0
1640653200000|2021-12-28 01:00:00|2413.39|2411.89|2412.82|2411.32|2413.62|2412.12|2412.58|2411.08|0
1640653500000|2021-12-28 01:05:00|2412.81|2411.31|2412.02|2410.52|2412.82|2411.32|2411.46|2409.96|0
1640653800000|2021-12-28 01:10:00|2411.98|2410.48|2411.93|2410.43|2412.4|2410.9|2411.78|2410.28|0
1640654100000|2021-12-28 01:15:00|2411.91|2410.41|2410.71|2409.21|2411.96|2410.46|2410.3|2408.8|0
1640654400000|2021-12-28 01:20:00|2410.55|2409.05|2410.65|2409.15|2410.99|2409.49|2410.19|2408.69|0
1640654700000|2021-12-28 01:25:00|2410.63|2409.13|2410.29|2408.79|2410.63|2409.13|2410.07|2408.57|0
1640655000000|2021-12-28 01:30:00|2410.33|2408.83|2409.86|2408.36|2410.84|2409.34|2409.5|2408|0
1640655300000|2021-12-28 01:35:00|2409.85|2408.35|2410.01|2408.51|2410.8|2409.3|2409.85|2408.35|0
1640655600000|2021-12-28 01:40:00|2410.04|2408.54|2410.23|2408.73|2410.36|2408.86|2409.44|2407.94|0
1640655900000|2021-12-28 01:45:00|2410.19|2408.69|2409.32|2407.82|2410.23|2408.73|2409.22|2407.72|0
1640656200000|2021-12-28 01:50:00|2409.28|2407.78|2409.95|2408.45|2409.97|2408.47|2408.4|2406.9|0
1640656500000|2021-12-28 01:55:00|2409.94|2408.44|2410|2408.5|2410.47|2408.97|2409.73|2408.23|0
1640656800000|2021-12-28 02:00:00|2409.99|2408.49|2409.84|2408.34|2410.34|2408.84|2409.61|2408.11|0
1640657100000|2021-12-28 02:05:00|2409.85|2408.35|2409.88|2408.38|2410.31|2408.81|2409.73|2408.23|0
1640657400000|2021-12-28 02:10:00|2409.9|2408.4|2409.22|2407.72|2409.91|2408.41|2409.21|2407.71|0
1640657700000|2021-12-28 02:15:00|2409.21|2407.71|2408.25|2406.75|2409.24|2407.74|2408.25|2406.75|0
1640658000000|2021-12-28 02:20:00|2408.27|2406.77|2408.27|2406.77|2408.95|2407.45|2408.04|2406.54|0
1640658300000|2021-12-28 02:25:00|2408.23|2406.73|2408.52|2407.02|2408.52|2407.02|2408.03|2406.53|0
1640658600000|2021-12-28 02:30:00|2408.54|2407.04|2408.3|2406.8|2408.76|2407.26|2408.07|2406.57|0
1640658900000|2021-12-28 02:35:00|2408.37|2406.87|2408.98|2407.48|2408.99|2407.49|2408.37|2406.87|0
1640659200000|2021-12-28 02:40:00|2408.86|2407.36|2409.55|2408.05|2409.67|2408.17|2408.86|2407.36|0
1640659500000|2021-12-28 02:45:00|2409.59|2408.09|2409.22|2407.72|2409.7|2408.2|2409.01|2407.51|0
1640659800000|2021-12-28 02:50:00|2409.23|2407.73|2409.01|2407.51|2409.47|2407.97|2409.01|2407.51|0
1640660100000|2021-12-28 02:55:00|2409.02|2407.52|2408.35|2406.85|2409.23|2407.73|2408.35|2406.85|0
1640660400000|2021-12-28 03:00:00|2408.37|2406.87|2408.81|2407.31|2408.84|2407.34|2408.34|2406.84|0
1640660700000|2021-12-28 03:05:00|2408.82|2407.32|2408.82|2407.32|2408.84|2407.34|2408.58|2407.08|0
1640661000000|2021-12-28 03:10:00|2408.81|2407.31|2408.12|2406.62|2408.81|2407.31|2408.1|2406.6|0
1640661300000|2021-12-28 03:15:00|2408.19|2406.69|2408.09|2406.59|2408.34|2406.84|2408.08|2406.58|0
1640661600000|2021-12-28 03:20:00|2408.1|2406.6|2408.09|2406.59|2408.3|2406.8|2407.86|2406.36|0
1640661900000|2021-12-28 03:25:00|2408.1|2406.6|2408.33|2406.83|2408.34|2406.84|2408.09|2406.59|0
1640662200000|2021-12-28 03:30:00|2408.34|2406.84|2408|2406.5|2408.8|2407.3|2408|2406.5|0
1640662500000|2021-12-28 03:35:00|2407.96|2406.46|2408.38|2406.88|2408.39|2406.89|2407.9|2406.4|0
1640662800000|2021-12-28 03:40:00|2408.39|2406.89|2408.6|2407.1|2408.73|2407.23|2408.38|2406.88|0
1640663100000|2021-12-28 03:45:00|2408.63|2407.13|2409.52|2408.02|2409.52|2408.02|2408.6|2407.1|0
1640663400000|2021-12-28 03:50:00|2409.5|2408|2409.05|2407.55|2409.5|2408|2409.05|2407.55|0
1640663700000|2021-12-28 03:55:00|2409.04|2407.54|2409.27|2407.77|2409.37|2407.87|2409.03|2407.53|0
1640664000000|2021-12-28 04:00:00|2409.26|2407.76|2409.25|2407.75|2409.27|2407.77|2409.05|2407.55|0
1640664300000|2021-12-28 04:05:00|2409.23|2407.73|2409.47|2407.97|2409.47|2407.97|2409.23|2407.73|0
1640664600000|2021-12-28 04:10:00|2409.51|2408.01|2409.58|2408.08|2409.7|2408.2|2409.46|2407.96|0
1640664900000|2021-12-28 04:15:00|2409.54|2408.04|2409.73|2408.23|2409.82|2408.32|2409.47|2407.97|0
1640665200000|2021-12-28 04:20:00|2409.72|2408.22|2409.49|2407.99|2409.94|2408.44|2409.26|2407.76|0
1640665500000|2021-12-28 04:25:00|2409.48|2407.98|2409.74|2408.24|2409.76|2408.26|2409.48|2407.98|0
1640665800000|2021-12-28 04:30:00|2409.71|2408.21|2409.77|2408.27|2410.02|2408.52|2409.53|2408.03|0
1640666100000|2021-12-28 04:35:00|2409.78|2408.28|2409.33|2407.83|2409.78|2408.28|2409.32|2407.82|0
1640666400000|2021-12-28 04:40:00|2409.4|2407.9|2409.33|2407.83|2409.54|2408.04|2409.32|2407.82|0
1640666700000|2021-12-28 04:45:00|2409.32|2407.82|2408.68|2407.18|2409.33|2407.83|2408.68|2407.18|0
1640667000000|2021-12-28 04:50:00|2408.75|2407.25|2409.1|2407.6|2409.1|2407.6|2408.67|2407.17|0
1640667300000|2021-12-28 04:55:00|2409.07|2407.57|2408.88|2407.38|2409.12|2407.62|2408.88|2407.38|0
1640667600000|2021-12-28 05:00:00|2408.86|2407.36|2408.86|2407.36|2409.09|2407.59|2408.62|2407.12|0
1640667900000|2021-12-28 05:05:00|2408.85|2407.35|2408.88|2407.38|2409.11|2407.61|2408.73|2407.23|0
1640668200000|2021-12-28 05:10:00|2408.9|2407.4|2409.15|2407.65|2409.38|2407.88|2408.9|2407.4|0
1640668500000|2021-12-28 05:15:00|2409.16|2407.66|2409.14|2407.64|2409.17|2407.67|2408.91|2407.41|0
1640668800000|2021-12-28 05:20:00|2409.15|2407.65|2408.91|2407.41|2409.15|2407.65|2408.9|2407.4|0
1640669100000|2021-12-28 05:25:00|2408.93|2407.43|2408.91|2407.41|2409.14|2407.64|2408.76|2407.26|0
1640669400000|2021-12-28 05:30:00|2408.9|2407.4|2408.93|2407.43|2409.14|2407.64|2408.9|2407.4|0
1640669700000|2021-12-28 05:35:00|2408.92|2407.42|2409.87|2408.37|2409.88|2408.38|2408.92|2407.42|0
1640670000000|2021-12-28 05:40:00|2409.88|2408.38|2409.76|2408.26|2410.09|2408.59|2409.66|2408.16|0
1640670300000|2021-12-28 05:45:00|2409.79|2408.29|2409.92|2408.42|2410.13|2408.63|2409.66|2408.16|0
1640670600000|2021-12-28 05:50:00|2409.99|2408.49|2411.04|2409.54|2411.04|2409.54|2409.99|2408.49|0
1640670900000|2021-12-28 05:55:00|2411.13|2409.63|2411.7|2410.2|2411.7|2410.2|2411.02|2409.52|0
1640671200000|2021-12-28 06:00:00|2411.71|2410.21|2411.22|2409.72|2411.72|2410.22|2410.59|2409.09|0
1640671500000|2021-12-28 06:05:00|2411.13|2409.63|2410.14|2408.64|2411.13|2409.63|2410.14|2408.64|0
1640671800000|2021-12-28 06:10:00|2410.12|2408.62|2409.67|2408.17|2410.14|2408.64|2409.46|2407.96|0
1640672100000|2021-12-28 06:15:00|2409.66|2408.16|2410.35|2408.85|2410.62|2409.12|2409.55|2408.05|0
1640672400000|2021-12-28 06:20:00|2410.36|2408.86|2410.57|2409.07|2410.6|2409.1|2410.36|2408.86|0
1640672700000|2021-12-28 06:25:00|2410.59|2409.09|2411.55|2410.05|2411.55|2410.05|2410.57|2409.07|0
1640673000000|2021-12-28 06:30:00|2411.56|2410.06|2411.34|2409.84|2411.56|2410.06|2410.88|2409.38|0
1640673300000|2021-12-28 06:35:00|2411.33|2409.83|2410.89|2409.39|2411.35|2409.85|2410.88|2409.38|0
1640673600000|2021-12-28 06:40:00|2410.9|2409.4|2410.71|2409.21|2410.93|2409.43|2410.68|2409.18|0
1640673900000|2021-12-28 06:45:00|2410.75|2409.25|2410.67|2409.17|2410.81|2409.31|2410.46|2408.96|0
1640674200000|2021-12-28 06:50:00|2410.69|2409.19|2410.67|2409.17|2410.91|2409.41|2410.64|2409.14|0
1640674500000|2021-12-28 06:55:00|2410.66|2409.16|2411.17|2409.67|2411.18|2409.68|2410.66|2409.16|0
1640674800000|2021-12-28 07:00:00|2411.13|2409.63|2409.35|2407.85|2411.5|2410|2409.34|2407.84|0
1640675100000|2021-12-28 07:05:00|2409.34|2407.84|2410.03|2408.53|2410.26|2408.76|2408.9|2407.4|0
1640675400000|2021-12-28 07:10:00|2409.99|2408.49|2408.96|2407.46|2409.99|2408.49|2408.94|2407.44|0
1640675700000|2021-12-28 07:15:00|2408.97|2407.47|2408.95|2407.45|2409.4|2407.9|2408.73|2407.23|0
1640676000000|2021-12-28 07:20:00|2408.96|2407.46|2408.28|2406.78|2409.17|2407.67|2408.07|2406.57|0
1640676300000|2021-12-28 07:25:00|2408.21|2406.71|2407.61|2406.11|2408.21|2406.71|2407.61|2406.11|0
1640676600000|2021-12-28 07:30:00|2407.4|2405.9|2406.52|2405.12|2407.61|2406.11|2406.52|2405.12|12
1640676900000|2021-12-28 07:35:00|2406.4|2405|2407.15|2405.75|2407.4|2406|2406.02|2404.62|10
1640677200000|2021-12-28 07:40:00|2407.52|2406.12|2405.65|2404.25|2407.52|2406.12|2405.52|2404.12|8
1640677500000|2021-12-28 07:45:00|2405.77|2404.37|2406.15|2404.75|2406.4|2405|2405.27|2403.87|20
1640677800000|2021-12-28 07:50:00|2406.27|2404.87|2405.52|2404.12|2406.27|2404.87|2405.4|2404|10
1640678100000|2021-12-28 07:55:00|2405.82|2404.32|2405.98|2404.48|2406.65|2405.15|2405.59|2404.09|0
1640678400000|2021-12-28 08:00:00|2405.99|2404.49|2412.45|2411.95|2412.7|2412.2|2405.32|2404.49|2295
1640678700000|2021-12-28 08:05:00|2412.32|2411.82|2419.07|2418.57|2419.82|2419.32|2411.82|2411.32|1561
1640679000000|2021-12-28 08:10:00|2418.95|2418.45|2416.7|2416.2|2419.57|2419.07|2416.57|2416.07|1054
1640679300000|2021-12-28 08:15:00|2416.82|2416.32|2417.45|2416.95|2417.7|2417.2|2416.2|2415.7|823
1640679600000|2021-12-28 08:20:00|2417.57|2417.07|2414.57|2414.07|2417.7|2417.2|2413.45|2412.95|781
1640679900000|2021-12-28 08:25:00|2414.45|2413.95|2415.32|2414.82|2416.95|2416.45|2413.82|2413.32|1137
1640680200000|2021-12-28 08:30:00|2415.2|2414.7|2412.95|2412.45|2415.2|2414.7|2411.82|2411.32|695
1640680500000|2021-12-28 08:35:00|2412.82|2412.32|2411.32|2410.82|2412.95|2412.45|2409.57|2409.07|654
1640680800000|2021-12-28 08:40:00|2411.33|2410.83|2413.71|2413.21|2414.21|2413.71|2410.96|2410.46|704
1640681100000|2021-12-28 08:45:00|2413.83|2413.33|2412.71|2412.21|2415.08|2414.58|2412.71|2412.21|760
1640681400000|2021-12-28 08:50:00|2412.58|2412.08|2412.96|2412.46|2414.46|2413.96|2411.33|2410.83|667
1640681700000|2021-12-28 08:55:00|2412.83|2412.33|2411.96|2411.46|2413.08|2412.58|2410.58|2410.08|851
1640682000000|2021-12-28 09:00:00|2411.83|2411.33|2413.08|2412.58|2413.08|2412.58|2410.71|2410.21|434
1640682300000|2021-12-28 09:05:00|2412.96|2412.46|2414.96|2414.46|2414.96|2414.46|2412.96|2412.46|284
1640682600000|2021-12-28 09:10:00|2414.83|2414.33|2415.21|2414.71|2415.33|2414.83|2414.21|2413.71|698
1640682900000|2021-12-28 09:15:00|2414.96|2414.46|2416.21|2415.71|2416.46|2415.96|2414.21|2413.71|426
1640683200000|2021-12-28 09:20:00|2416.08|2415.58|2417.96|2417.46|2417.96|2417.46|2415.96|2415.46|453
1640683500000|2021-12-28 09:25:00|2417.71|2417.21|2416.83|2416.33|2418.21|2417.71|2416.46|2415.96|421
1640683800000|2021-12-28 09:30:00|2416.96|2416.46|2419.21|2418.71|2419.46|2418.96|2416.58|2416.08|373
1640684100000|2021-12-28 09:35:00|2419.46|2418.96|2418.71|2418.21|2419.71|2419.21|2417.71|2417.21|384
1640684400000|2021-12-28 09:40:00|2418.58|2418.08|2416.21|2415.71|2418.71|2418.21|2415.96|2415.46|357
1640684700000|2021-12-28 09:45:00|2416.08|2415.58|2416.46|2415.96|2417.33|2416.83|2415.96|2415.46|354
1640685000000|2021-12-28 09:50:00|2416.58|2416.08|2417.21|2416.71|2417.21|2416.71|2416.33|2415.83|76
1640685300000|2021-12-28 09:55:00|2416.83|2416.33|2417.21|2416.71|2417.21|2416.71|2416.46|2415.96|291
1640685600000|2021-12-28 10:00:00|2417.08|2416.58|2417.21|2416.71|2417.46|2416.96|2416.21|2415.71|296
1640685900000|2021-12-28 10:05:00|2417.46|2416.96|2417.21|2416.71|2418.33|2417.83|2416.96|2416.46|349
1640686200000|2021-12-28 10:10:00|2417.33|2416.83|2417.96|2417.46|2417.96|2417.46|2416.96|2416.46|254
1640686500000|2021-12-28 10:15:00|2418.08|2417.58|2416.21|2415.71|2418.21|2417.71|2415.96|2415.46|235
1640686800000|2021-12-28 10:20:00|2416.08|2415.58|2416.71|2416.21|2417.21|2416.71|2415.83|2415.33|337
1640687100000|2021-12-28 10:25:00|2416.58|2416.08|2414.58|2414.08|2416.71|2416.21|2414.58|2414.08|181
1640687400000|2021-12-28 10:30:00|2414.46|2413.96|2416.33|2415.83|2416.58|2416.08|2413.96|2413.46|379
1640687700000|2021-12-28 10:35:00|2416.46|2415.96|2415.46|2414.96|2416.46|2415.96|2415.46|2414.96|163
1640688000000|2021-12-28 10:40:00|2415.58|2415.08|2415.96|2415.46|2415.96|2415.46|2415.21|2414.71|168
1640688300000|2021-12-28 10:45:00|2416.21|2415.71|2416.21|2415.71|2416.71|2416.21|2415.96|2415.46|203
1640688600000|2021-12-28 10:50:00|2416.33|2415.83|2416.46|2415.96|2416.71|2416.21|2415.71|2415.21|104
1640688900000|2021-12-28 10:55:00|2416.58|2416.08|2416.21|2415.71|2416.71|2416.21|2415.71|2415.21|346
1640689200000|2021-12-28 11:00:00|2416.08|2415.58|2415.71|2415.21|2416.21|2415.71|2415.21|2414.71|287
1640689500000|2021-12-28 11:05:00|2415.58|2415.08|2414.96|2414.46|2415.71|2415.21|2414.83|2414.33|309
1640689800000|2021-12-28 11:10:00|2415.08|2414.58|2414.71|2414.21|2415.46|2414.96|2414.71|2414.21|212
1640690100000|2021-12-28 11:15:00|2414.83|2414.33|2416.46|2415.96|2416.46|2415.96|2414.71|2414.21|232
1640690400000|2021-12-28 11:20:00|2416.58|2416.08|2417.96|2417.46|2417.96|2417.46|2416.46|2415.96|305
1640690700000|2021-12-28 11:25:00|2418.08|2417.58|2418.96|2418.46|2419.21|2418.71|2417.71|2417.21|407
1640691000000|2021-12-28 11:30:00|2418.71|2418.21|2418.96|2418.46|2419.71|2419.21|2417.96|2417.46|297
1640691300000|2021-12-28 11:35:00|2418.71|2418.21|2418.96|2418.46|2419.21|2418.71|2418.46|2417.96|342
1640691600000|2021-12-28 11:40:00|2418.83|2418.33|2419.71|2419.21|2419.71|2419.21|2418.21|2417.71|293
1640691900000|2021-12-28 11:45:00|2419.83|2419.33|2419.21|2418.71|2419.96|2419.46|2419.21|2418.71|331
1640692200000|2021-12-28 11:50:00|2419.46|2418.96|2419.46|2418.96|2419.71|2419.21|2418.96|2418.46|399
1640692500000|2021-12-28 11:55:00|2419.58|2419.08|2419.46|2418.96|2419.58|2419.08|2419.21|2418.71|193
1640692800000|2021-12-28 12:00:00|2419.21|2418.71|2419.71|2419.21|2420.46|2419.96|2418.96|2418.46|299
1640693100000|2021-12-28 12:05:00|2419.58|2419.08|2418.71|2418.21|2419.71|2419.21|2418.46|2417.96|233
1640693400000|2021-12-28 12:10:00|2418.58|2418.08|2418.83|2418.33|2418.96|2418.46|2418.46|2417.96|205
1640693700000|2021-12-28 12:15:00|2418.96|2418.46|2419.71|2419.21|2419.71|2419.21|2418.96|2418.46|201
1640694000000|2021-12-28 12:20:00|2419.83|2419.33|2421.46|2420.96|2421.58|2421.08|2419.83|2419.33|417
1640694300000|2021-12-28 12:25:00|2421.71|2421.21|2420.46|2419.96|2421.96|2421.46|2420.46|2419.96|177
1640694600000|2021-12-28 12:30:00|2420.58|2420.08|2420.21|2419.71|2420.58|2420.08|2420.21|2419.71|244
1640694900000|2021-12-28 12:35:00|2420.33|2419.83|2419.83|2419.33|2420.33|2419.83|2419.71|2419.21|128
1640695200000|2021-12-28 12:40:00|2419.71|2419.21|2421.71|2421.21|2421.96|2421.46|2419.71|2419.21|309
1640695500000|2021-12-28 12:45:00|2421.83|2421.33|2421.58|2421.08|2421.83|2421.33|2421.21|2420.71|149
1640695800000|2021-12-28 12:50:00|2421.46|2420.96|2420.21|2419.71|2421.58|2421.08|2420.08|2419.58|140
1640696100000|2021-12-28 12:55:00|2420.08|2419.58|2421.21|2420.71|2421.46|2420.96|2419.96|2419.46|219
1640696400000|2021-12-28 13:00:00|2421.08|2420.58|2421.46|2420.96|2421.96|2421.46|2420.71|2420.21|398
1640696700000|2021-12-28 13:05:00|2421.71|2421.21|2420.96|2420.46|2421.71|2421.21|2420.96|2420.46|275
1640697000000|2021-12-28 13:10:00|2420.83|2420.33|2419.71|2419.21|2420.83|2420.33|2419.58|2419.08|277
1640697300000|2021-12-28 13:15:00|2419.46|2418.96|2419.58|2419.08|2420.46|2419.96|2418.71|2418.21|525
1640697600000|2021-12-28 13:20:00|2419.71|2419.21|2420.21|2419.71|2420.21|2419.71|2419.46|2418.96|198
1640697900000|2021-12-28 13:25:00|2420.71|2420.21|2419.96|2419.46|2420.96|2420.46|2419.96|2419.46|377
1640698200000|2021-12-28 13:30:00|2420.08|2419.58|2419.71|2419.21|2420.21|2419.71|2419.21|2418.71|476
1640698500000|2021-12-28 13:35:00|2419.58|2419.08|2420.21|2419.71|2420.71|2420.21|2418.96|2418.46|313
1640698800000|2021-12-28 13:40:00|2420.08|2419.58|2421.21|2420.71|2421.21|2420.71|2419.96|2419.46|352
1640699100000|2021-12-28 13:45:00|2421.08|2420.58|2420.46|2419.96|2421.21|2420.71|2419.71|2419.21|316
1640699400000|2021-12-28 13:50:00|2420.58|2420.08|2418.96|2418.46|2420.71|2420.21|2418.83|2418.33|341
1640699700000|2021-12-28 13:55:00|2419.08|2418.58|2418.46|2417.96|2419.46|2418.96|2418.21|2417.71|319
1640700000000|2021-12-28 14:00:00|2418.58|2418.08|2417.46|2416.96|2419.21|2418.71|2417.08|2416.58|687
1640700300000|2021-12-28 14:05:00|2417.33|2416.83|2416.71|2416.21|2417.33|2416.83|2415.96|2415.46|527
1640700600000|2021-12-28 14:10:00|2416.58|2416.08|2415.96|2415.46|2416.96|2416.46|2415.71|2415.21|333
1640700900000|2021-12-28 14:15:00|2415.83|2415.33|2417.96|2417.46|2417.96|2417.46|2415.83|2415.33|366
1640701200000|2021-12-28 14:20:00|2417.83|2417.33|2417.71|2417.21|2417.83|2417.33|2416.58|2416.08|373
1640701500000|2021-12-28 14:25:00|2417.83|2417.33|2418.96|2418.46|2418.96|2418.46|2417.71|2417.21|330
1640701800000|2021-12-28 14:30:00|2418.83|2418.33|2419.71|2419.21|2419.83|2419.33|2417.08|2416.58|793
1640702100000|2021-12-28 14:35:00|2419.83|2419.33|2421.21|2420.71|2421.46|2420.96|2419.46|2418.96|1091
1640702400000|2021-12-28 14:40:00|2421.33|2420.83|2422.21|2421.71|2423.21|2422.71|2421.21|2420.71|1324
1640702700000|2021-12-28 14:45:00|2421.96|2421.46|2420.21|2419.71|2422.21|2421.71|2419.46|2418.96|929
1640703000000|2021-12-28 14:50:00|2420.08|2419.58|2421.21|2420.71|2421.71|2421.21|2419.46|2418.96|923
1640703300000|2021-12-28 14:55:00|2421.08|2420.58|2422.71|2422.21|2423.46|2422.96|2421.08|2420.58|860
1640703600000|2021-12-28 15:00:00|2423.08|2422.58|2422.71|2422.21|2423.96|2423.46|2422.46|2421.96|1300
1640703900000|2021-12-28 15:05:00|2422.46|2421.96|2420.08|2419.58|2422.96|2422.46|2420.08|2419.58|999
1640704200000|2021-12-28 15:10:00|2419.96|2419.46|2419.71|2419.21|2421.83|2421.33|2419.46|2418.96|1180
1640704500000|2021-12-28 15:15:00|2419.46|2418.96|2418.96|2418.46|2419.96|2419.46|2418.71|2418.21|770
1640704800000|2021-12-28 15:20:00|2419.08|2418.58|2419.46|2418.96|2420.46|2419.96|2418.96|2418.46|728
1640705100000|2021-12-28 15:25:00|2419.33|2418.83|2420.21|2419.71|2420.46|2419.96|2418.83|2418.33|625
1640705400000|2021-12-28 15:30:00|2420.08|2419.58|2422.21|2421.71|2422.46|2421.96|2419.71|2419.21|639
1640705700000|2021-12-28 15:35:00|2422.46|2421.96|2421.71|2421.21|2422.83|2422.33|2421.21|2420.71|835
1640706000000|2021-12-28 15:40:00|2421.58|2421.08|2421.71|2421.21|2422.21|2421.71|2421.21|2420.71|677
1640706300000|2021-12-28 15:45:00|2421.58|2421.08|2421.21|2420.71|2422.21|2421.71|2420.83|2420.33|728
1640706600000|2021-12-28 15:50:00|2421.08|2420.58|2420.21|2419.71|2421.46|2420.96|2420.21|2419.71|440
1640706900000|2021-12-28 15:55:00|2420.08|2419.58|2420.96|2420.46|2421.21|2420.71|2420.08|2419.58|523
1640707200000|2021-12-28 16:00:00|2420.83|2420.33|2421.21|2420.71|2421.46|2420.96|2420.46|2419.96|651
1640707500000|2021-12-28 16:05:00|2421.08|2420.58|2419.96|2419.46|2421.21|2420.71|2419.46|2418.96|598
1640707800000|2021-12-28 16:10:00|2420.08|2419.58|2419.21|2418.71|2420.46|2419.96|2418.96|2418.46|493
1640708100000|2021-12-28 16:15:00|2419.46|2418.96|2419.46|2418.96|2419.96|2419.46|2419.21|2418.71|912
1640708400000|2021-12-28 16:20:00|2419.58|2419.08|2419.56|2418.06|2420.96|2420.46|2419.21|2418.06|1277
1640708700000|2021-12-28 16:25:00|2419.54|2418.04|2420.36|2418.86|2420.73|2419.23|2417.96|2416.46|705
1640709000000|2021-12-28 16:30:00|2419.98|2418.48|2420.66|2419.26|2421.41|2420.01|2419.66|2418.26|141
1640709300000|2021-12-28 16:35:00|2420.53|2419.13|2420.66|2419.26|2421.41|2420.01|2420.41|2419.01|16
1640709600000|2021-12-28 16:40:00|2420.91|2419.51|2420.66|2419.26|2420.91|2419.51|2420.66|2419.26|23
1640709900000|2021-12-28 16:45:00|2420.91|2419.51|2420.66|2419.26|2421.03|2419.63|2420.66|2419.26|1
1640710200000|2021-12-28 16:50:00|2421.03|2419.63|2421.78|2420.38|2422.16|2420.76|2420.66|2419.26|7
1640710500000|2021-12-28 16:55:00|2421.91|2420.51|2421.76|2420.26|2422.66|2421.26|2421.53|2420.13|8
1640710800000|2021-12-28 17:00:00|2421.85|2420.35|2421.58|2420.08|2422|2420.5|2420.98|2419.48|0
1640711100000|2021-12-28 17:05:00|2421.62|2420.12|2421.05|2419.55|2421.62|2420.12|2420.74|2419.24|0
1640711400000|2021-12-28 17:10:00|2421.01|2419.51|2420.37|2418.87|2421.31|2419.81|2420.03|2418.53|0
1640711700000|2021-12-28 17:15:00|2420.33|2418.83|2419.76|2418.26|2420.37|2418.87|2419.27|2417.77|0
1640712000000|2021-12-28 17:20:00|2419.79|2418.29|2419.98|2418.48|2420.17|2418.67|2419.19|2417.69|0
1640712300000|2021-12-28 17:25:00|2419.94|2418.44|2417.39|2415.89|2420.21|2418.71|2417.1|2415.6|0
1640712600000|2021-12-28 17:30:00|2417.37|2415.87|2414.11|2412.61|2418.01|2416.51|2414.11|2412.61|0
1640712900000|2021-12-28 17:35:00|2414.19|2412.69|2414.93|2413.43|2415.3|2413.8|2414.15|2412.65|0
1640713200000|2021-12-28 17:40:00|2414.91|2413.41|2414.78|2413.28|2415.27|2413.77|2414.44|2412.94|0
1640713500000|2021-12-28 17:45:00|2414.88|2413.38|2414.57|2413.07|2415.08|2413.58|2413.93|2412.43|0
1640713800000|2021-12-28 17:50:00|2414.53|2413.03|2415.77|2414.27|2415.94|2414.44|2414.23|2412.73|0
1640714100000|2021-12-28 17:55:00|2415.81|2414.31|2416.66|2415.16|2416.93|2415.43|2415.75|2414.25|0
1640714400000|2021-12-28 18:00:00|2416.63|2415.13|2417.72|2416.22|2417.72|2416.22|2415.85|2414.35|0
1640714700000|2021-12-28 18:05:00|2417.68|2416.18|2417.59|2416.09|2417.89|2416.39|2417.11|2415.61|0
1640715000000|2021-12-28 18:10:00|2417.78|2416.28|2417.41|2415.91|2417.85|2416.35|2417.03|2415.53|0
1640715300000|2021-12-28 18:15:00|2417.39|2415.89|2417.05|2415.55|2418.03|2416.53|2417.02|2415.52|0
1640715600000|2021-12-28 18:20:00|2417.09|2415.59|2416.75|2415.25|2417.66|2416.16|2416.15|2414.65|0
1640715900000|2021-12-28 18:25:00|2416.79|2415.29|2417.85|2416.35|2417.93|2416.43|2415.97|2414.47|0
1640716200000|2021-12-28 18:30:00|2417.76|2416.26|2417.06|2415.56|2417.89|2416.39|2416.87|2415.37|0
1640716500000|2021-12-28 18:35:00|2417.1|2415.6|2416.54|2415.04|2417.44|2415.94|2416.31|2414.81|0
1640716800000|2021-12-28 18:40:00|2416.5|2415|2416.06|2414.56|2417.64|2416.14|2416.02|2414.52|0
1640717100000|2021-12-28 18:45:00|2416.1|2414.6|2416.89|2415.39|2416.89|2415.39|2415.99|2414.49|0
1640717400000|2021-12-28 18:50:00|2416.87|2415.37|2417.18|2415.68|2417.55|2416.05|2416.85|2415.35|0
1640717700000|2021-12-28 18:55:00|2417.22|2415.72|2418.46|2416.96|2418.61|2417.11|2416.92|2415.42|0
1640718000000|2021-12-28 19:00:00|2418.44|2416.94|2415.22|2413.72|2418.46|2416.96|2415.18|2413.68|0
1640718300000|2021-12-28 19:05:00|2415.26|2413.76|2415.33|2413.83|2416.15|2414.65|2415.14|2413.64|0
1640718600000|2021-12-28 19:10:00|2415.37|2413.87|2415.71|2414.21|2415.93|2414.43|2415.14|2413.64|0
1640718900000|2021-12-28 19:15:00|2415.9|2414.4|2416.72|2415.22|2417.37|2415.87|2415.9|2414.4|0
1640719200000|2021-12-28 19:20:00|2416.71|2415.21|2417.11|2415.61|2417.63|2416.13|2416.69|2415.19|0
1640719500000|2021-12-28 19:25:00|2417.15|2415.65|2416.89|2415.39|2417.45|2415.95|2416.28|2414.78|0
1640719800000|2021-12-28 19:30:00|2416.85|2415.35|2416.96|2415.46|2417.34|2415.84|2416.55|2415.05|0
1640720100000|2021-12-28 19:35:00|2416.94|2415.44|2417.23|2415.73|2417.23|2415.73|2416.62|2415.12|0
1640720400000|2021-12-28 19:40:00|2417.13|2415.63|2417.26|2415.76|2417.6|2416.1|2416.92|2415.42|0
1640720700000|2021-12-28 19:45:00|2417.3|2415.8|2417.28|2415.78|2417.4|2415.9|2415.87|2414.37|0
1640721000000|2021-12-28 19:50:00|2417.25|2415.75|2417.47|2415.97|2418.06|2416.56|2416.34|2414.84|0
1640721300000|2021-12-28 19:55:00|2417.38|2415.88|2417.96|2416.46|2417.96|2416.46|2416.87|2415.37|0
1640721600000|2021-12-28 20:00:00|2417.94|2416.44|2416.87|2415.37|2417.94|2416.44|2416.76|2415.26|0
1640721900000|2021-12-28 20:05:00|2416.85|2415.35|2417.98|2416.48|2418.08|2416.58|2416.4|2414.9|0
1640722200000|2021-12-28 20:10:00|2418.08|2416.58|2418.75|2417.25|2418.79|2417.29|2417.7|2416.2|0
1640722500000|2021-12-28 20:15:00|2418.71|2417.21|2418.15|2416.65|2418.71|2417.21|2417.57|2416.07|0
1640722800000|2021-12-28 20:20:00|2418.06|2416.56|2418.37|2416.87|2418.75|2417.25|2418.02|2416.52|0
1640723100000|2021-12-28 20:25:00|2418.4|2416.9|2418.1|2416.6|2418.8|2417.3|2418.1|2416.6|0
1640723400000|2021-12-28 20:30:00|2418.14|2416.64|2417.91|2416.41|2419.04|2417.54|2416.55|2415.05|0
1640723700000|2021-12-28 20:35:00|2417.93|2416.43|2418.95|2417.45|2419.38|2417.88|2417.91|2416.41|0
1640724000000|2021-12-28 20:40:00|2419.05|2417.55|2420.1|2418.6|2421.04|2419.54|2418.78|2417.28|0
1640724300000|2021-12-28 20:45:00|2420.06|2418.56|2420.01|2418.51|2421.14|2419.64|2419.5|2418|0
1640724600000|2021-12-28 20:50:00|2420.1|2418.6|2416.75|2415.25|2420.1|2418.6|2416.22|2414.72|0
1640724900000|2021-12-28 20:55:00|2416.67|2415.17|2416.49|2414.99|2417.46|2415.96|2415.47|2413.97|0
1640725200000|2021-12-28 21:00:00|2416.41|2414.91|2418.25|2416.75|2418.46|2416.96|2416.35|2414.85|0
1640725500000|2021-12-28 21:05:00|2418.36|2416.86|2418.59|2417.09|2418.95|2417.45|2418.23|2416.73|0
1640725800000|2021-12-28 21:10:00|2418.55|2417.05|2418.46|2416.96|2418.59|2417.09|2418|2416.5|0
1640726100000|2021-12-28 21:15:00|2418.42|2416.92|2418.46|2416.96|2418.68|2417.18|2418.23|2416.73|0
1640726400000|2021-12-28 21:20:00|2418.48|2416.98|2418.46|2416.96|2418.68|2417.18|2418.46|2416.96|0
1640726700000|2021-12-28 21:25:00|2418.48|2416.98|2418.46|2416.96|2418.59|2417.09|2418.46|2416.96|0
1640727000000|2021-12-28 21:30:00|2418.45|2416.95|2418.14|2416.64|2418.45|2416.95|2418|2416.5|0
1640727300000|2021-12-28 21:35:00|2418.12|2416.62|2417.87|2416.37|2418.12|2416.62|2417.78|2416.28|0
1640727600000|2021-12-28 21:40:00|2417.85|2416.35|2417.42|2415.92|2417.85|2416.35|2417.28|2415.78|0
1640727900000|2021-12-28 21:45:00|2417.43|2415.93|2417.28|2415.78|2417.64|2416.14|2416.96|2415.46|0
1640728200000|2021-12-28 21:50:00|2417.3|2415.8|2417.19|2415.69|2417.42|2415.92|2416.96|2415.46|0
1640728500000|2021-12-28 21:55:00|2417.17|2415.67|2417.07|2415.57|2417.24|2415.74|2416.83|2415.33|0
1640728800000|2021-12-28 22:00:00|2417.29|2415.79|2417.1|2415.6|2417.29|2415.79|2417.1|2415.6|0
1640729100000|2021-12-28 22:05:00|2417.07|2415.57|2416.95|2415.45|2417.07|2415.57|2416.95|2415.45|0
1640729400000|2021-12-28 22:10:00|2417.03|2415.53|2416.91|2415.41|2417.03|2415.53|2416.88|2415.38|0
1640729700000|2021-12-28 22:15:00|2416.88|2415.38|2416.74|2415.24|2416.99|2415.49|2416.61|2415.11|0
1640730000000|2021-12-28 22:20:00|2416.78|2415.28|2416.74|2415.24|2416.89|2415.39|2416.74|2415.24|0
1640730300000|2021-12-28 22:25:00|2416.7|2415.2|2416.67|2415.17|2416.7|2415.2|2416.67|2415.17|0
1640730600000|2021-12-28 22:30:00|2416.7|2415.2|2416.74|2415.24|2416.78|2415.28|2416.67|2415.17|0
1640730900000|2021-12-28 22:35:00|2416.7|2415.2|2416.7|2415.2|2416.7|2415.2|2416.7|2415.2|0
1640731200000|2021-12-28 22:40:00|2416.67|2415.17|2416.67|2415.17|2416.7|2415.2|2416.63|2415.13|0
1640731500000|2021-12-28 22:45:00|2416.7|2415.2|2416.7|2415.2|2416.7|2415.2|2416.67|2415.17|0
1640731800000|2021-12-28 22:50:00|2416.74|2415.24|2416.74|2415.24|2416.78|2415.28|2416.7|2415.2|0
1640732100000|2021-12-28 22:55:00|2416.7|2415.2|2417.3|2415.8|2417.3|2415.8|2416.7|2415.2|0
1640732400000|2021-12-28 23:00:00|2417.36|2415.86|2417.63|2416.13|2418.53|2417.03|2417.36|2415.86|0
1640732700000|2021-12-28 23:05:00|2417.64|2416.14|2418.22|2416.72|2418.81|2417.31|2417.64|2416.14|0
1640733000000|2021-12-28 23:10:00|2418.24|2416.74|2417.89|2416.39|2418.52|2417.02|2417.89|2416.39|0
1640733300000|2021-12-28 23:15:00|2417.91|2416.41|2418.7|2417.2|2419.38|2417.88|2417.91|2416.41|0
1640733600000|2021-12-28 23:20:00|2418.72|2417.22|2419.39|2417.89|2419.39|2417.89|2418.57|2417.07|0
1640733900000|2021-12-28 23:25:00|2419.36|2417.86|2419.03|2417.53|2419.36|2417.86|2418.94|2417.44|0
1640734200000|2021-12-28 23:30:00|2419.05|2417.55|2419.39|2417.89|2419.53|2418.03|2419.03|2417.53|0
1640734500000|2021-12-28 23:35:00|2419.38|2417.88|2419.38|2417.88|2419.52|2418.02|2419.02|2417.52|0
1640734800000|2021-12-28 23:40:00|2419.4|2417.9|2419.52|2418.02|2419.61|2418.11|2419.16|2417.66|0
1640735100000|2021-12-28 23:45:00|2419.54|2418.04|2420.33|2418.83|2420.43|2418.93|2419.52|2418.02|0
1640735400000|2021-12-28 23:50:00|2420.31|2418.81|2420.2|2418.7|2420.33|2418.83|2419.97|2418.47|0
1640735700000|2021-12-28 23:55:00|2420.18|2418.68|2419.88|2418.38|2420.18|2418.68|2419.74|2418.24|0
1640736000000|2021-12-29 00:00:00|2419.86|2418.36|2419.52|2418.02|2420.56|2419.06|2419.02|2417.52|0
1640736300000|2021-12-29 00:05:00|2419.51|2418.01|2420.1|2418.6|2420.56|2419.06|2419.38|2417.88|0
1640736600000|2021-12-29 00:10:00|2420.12|2418.62|2420.17|2418.67|2420.48|2418.98|2419.7|2418.2|0
1640736900000|2021-12-29 00:15:00|2420.18|2418.68|2419.44|2417.94|2420.98|2419.48|2419.11|2417.61|0
1640737200000|2021-12-29 00:20:00|2419.41|2417.91|2419.37|2417.87|2420.92|2419.42|2419.13|2417.63|0
1640737500000|2021-12-29 00:25:00|2419.3|2417.8|2418.71|2417.21|2419.37|2417.87|2417.82|2416.32|0
1640737800000|2021-12-29 00:30:00|2418.75|2417.25|2417.37|2415.87|2418.81|2417.31|2417.16|2415.66|0
1640738100000|2021-12-29 00:35:00|2417.41|2415.91|2417.04|2415.54|2417.6|2416.1|2416.93|2415.43|0
1640738400000|2021-12-29 00:40:00|2417.07|2415.57|2417.72|2416.22|2417.84|2416.34|2417.07|2415.57|0
1640738700000|2021-12-29 00:45:00|2417.73|2416.23|2418.5|2417|2418.71|2417.21|2417.72|2416.22|0
1640739000000|2021-12-29 00:50:00|2418.52|2417.02|2418.59|2417.09|2418.73|2417.23|2418.14|2416.64|0
1640739300000|2021-12-29 00:55:00|2418.55|2417.05|2419.86|2418.36|2419.86|2418.36|2418.49|2416.99|0
1640739600000|2021-12-29 01:00:00|2419.79|2418.29|2420.5|2419|2420.75|2419.25|2419.53|2418.03|0
1640739900000|2021-12-29 01:05:00|2420.51|2419.01|2421.24|2419.74|2421.84|2420.34|2420.51|2419.01|0
1640740200000|2021-12-29 01:10:00|2421.28|2419.78|2419.94|2418.44|2421.36|2419.86|2419.92|2418.42|0
1640740500000|2021-12-29 01:15:00|2419.85|2418.35|2418.33|2416.83|2420.51|2419.01|2417.78|2416.28|0
1640740800000|2021-12-29 01:20:00|2418.29|2416.79|2419.32|2417.82|2419.79|2418.29|2418.01|2416.51|0
1640741100000|2021-12-29 01:25:00|2419.33|2417.83|2419.22|2417.72|2420.02|2418.52|2418.9|2417.4|0
1640741400000|2021-12-29 01:30:00|2419.18|2417.68|2415.12|2413.62|2419.22|2417.72|2414.97|2413.47|0
1640741700000|2021-12-29 01:35:00|2415.2|2413.7|2415.87|2414.37|2416.23|2414.73|2414.96|2413.46|0
1640742000000|2021-12-29 01:40:00|2415.85|2414.35|2416.31|2414.81|2416.43|2414.93|2415.4|2413.9|0
1640742300000|2021-12-29 01:45:00|2416.29|2414.79|2415.87|2414.37|2416.4|2414.9|2415.27|2413.77|0
1640742600000|2021-12-29 01:50:00|2415.85|2414.35|2416.08|2414.58|2416.87|2415.37|2415.49|2413.99|0
1640742900000|2021-12-29 01:55:00|2416.1|2414.6|2415.26|2413.76|2416.31|2414.81|2414.88|2413.38|0
1640743200000|2021-12-29 02:00:00|2415.29|2413.79|2414.06|2412.56|2415.37|2413.87|2413.37|2411.87|0
1640743500000|2021-12-29 02:05:00|2414.1|2412.6|2414.65|2413.15|2414.65|2413.15|2413.93|2412.43|0
1640743800000|2021-12-29 02:10:00|2414.64|2413.14|2415.09|2413.59|2415.09|2413.59|2414.42|2412.92|0
1640744100000|2021-12-29 02:15:00|2415.1|2413.6|2414.65|2413.15|2415.35|2413.85|2414.65|2413.15|0
1640744400000|2021-12-29 02:20:00|2414.69|2413.19|2415.2|2413.7|2415.33|2413.83|2414.65|2413.15|0
1640744700000|2021-12-29 02:25:00|2415.23|2413.73|2414.89|2413.39|2415.33|2413.83|2414.5|2413|0
1640745000000|2021-12-29 02:30:00|2414.88|2413.38|2414.74|2413.24|2415.1|2413.6|2413.8|2412.3|0
1640745300000|2021-12-29 02:35:00|2414.81|2413.31|2415.47|2413.97|2415.79|2414.29|2414.72|2413.22|0
1640745600000|2021-12-29 02:40:00|2415.46|2413.96|2415.47|2413.97|2415.69|2414.19|2415.2|2413.7|0
1640745900000|2021-12-29 02:45:00|2415.46|2413.96|2415.44|2413.94|2415.76|2414.26|2415.2|2413.7|0
1640746200000|2021-12-29 02:50:00|2415.43|2413.93|2416.18|2414.68|2416.39|2414.89|2415.31|2413.81|0
1640746500000|2021-12-29 02:55:00|2416.17|2414.67|2416.5|2415|2416.5|2415|2415.92|2414.42|0
1640746800000|2021-12-29 03:00:00|2416.53|2415.03|2416.14|2414.64|2416.62|2415.12|2416.02|2414.52|0
1640747100000|2021-12-29 03:05:00|2416.11|2414.61|2415.97|2414.47|2416.16|2414.66|2415.52|2414.02|0
1640747400000|2021-12-29 03:10:00|2415.99|2414.49|2416.23|2414.73|2416.53|2415.03|2415.99|2414.49|0
1640747700000|2021-12-29 03:15:00|2416.19|2414.69|2415.97|2414.47|2416.23|2414.73|2415.75|2414.25|0
1640748000000|2021-12-29 03:20:00|2415.99|2414.49|2415.76|2414.26|2416.2|2414.7|2415.73|2414.23|0
1640748300000|2021-12-29 03:25:00|2415.75|2414.25|2415.48|2413.98|2415.75|2414.25|2414.89|2413.39|0
1640748600000|2021-12-29 03:30:00|2415.51|2414.01|2416.22|2414.72|2416.91|2415.41|2415.51|2414.01|0
1640748900000|2021-12-29 03:35:00|2416.23|2414.73|2415.77|2414.27|2416.32|2414.82|2415.75|2414.25|0
1640749200000|2021-12-29 03:40:00|2415.76|2414.26|2416.57|2415.07|2416.58|2415.08|2415.76|2414.26|0
1640749500000|2021-12-29 03:45:00|2416.56|2415.06|2416.77|2415.27|2417.03|2415.53|2416.33|2414.83|0
1640749800000|2021-12-29 03:50:00|2416.79|2415.29|2417.54|2416.04|2418.12|2416.62|2416.77|2415.27|0
1640750100000|2021-12-29 03:55:00|2417.57|2416.07|2417.44|2415.94|2417.66|2416.16|2417.18|2415.68|0
1640750400000|2021-12-29 04:00:00|2417.37|2415.87|2416.96|2415.46|2417.44|2415.94|2416.96|2415.46|0
1640750700000|2021-12-29 04:05:00|2416.95|2415.45|2416.98|2415.48|2417.42|2415.92|2416.73|2415.23|0
1640751000000|2021-12-29 04:10:00|2416.97|2415.47|2416.36|2414.86|2417.2|2415.7|2416.27|2414.77|0
1640751300000|2021-12-29 04:15:00|2416.32|2414.82|2416.6|2415.1|2416.6|2415.1|2416.27|2414.77|0
1640751600000|2021-12-29 04:20:00|2416.56|2415.06|2416.73|2415.23|2416.96|2415.46|2416.49|2414.99|0
1640751900000|2021-12-29 04:25:00|2416.95|2415.45|2416.59|2415.09|2416.96|2415.46|2416.48|2414.98|0
1640752200000|2021-12-29 04:30:00|2416.55|2415.05|2416.75|2415.25|2416.75|2415.25|2416.49|2414.99|0
1640752500000|2021-12-29 04:35:00|2416.76|2415.26|2416.73|2415.23|2416.99|2415.49|2416.52|2415.02|0
1640752800000|2021-12-29 04:40:00|2416.75|2415.25|2416.75|2415.25|2416.99|2415.49|2416.73|2415.23|0
1640753100000|2021-12-29 04:45:00|2416.76|2415.26|2416.52|2415.02|2416.76|2415.26|2416.52|2415.02|0
1640753400000|2021-12-29 04:50:00|2416.54|2415.04|2416.79|2415.29|2416.88|2415.38|2416.54|2415.04|0
1640753700000|2021-12-29 04:55:00|2416.83|2415.33|2416.78|2415.28|2417|2415.5|2416.76|2415.26|0
1640754000000|2021-12-29 05:00:00|2416.81|2415.31|2416.31|2414.81|2416.87|2415.37|2415.87|2414.37|0
1640754300000|2021-12-29 05:05:00|2416.32|2414.82|2416.76|2415.26|2417|2415.5|2416.31|2414.81|0
1640754600000|2021-12-29 05:10:00|2416.78|2415.28|2416.78|2415.28|2417.02|2415.52|2416.55|2415.05|0
1640754900000|2021-12-29 05:15:00|2416.85|2415.35|2417.24|2415.74|2417.47|2415.97|2416.78|2415.28|0
1640755200000|2021-12-29 05:20:00|2417.23|2415.73|2416.76|2415.26|2417.24|2415.74|2416.76|2415.26|0
1640755500000|2021-12-29 05:25:00|2416.75|2415.25|2416.24|2414.74|2416.76|2415.26|2416.01|2414.51|0
1640755800000|2021-12-29 05:30:00|2416.23|2414.73|2416.96|2415.46|2416.97|2415.47|2416|2414.5|0
1640756100000|2021-12-29 05:35:00|2417|2415.5|2418.31|2416.81|2418.43|2416.93|2416.96|2415.46|0
1640756400000|2021-12-29 05:40:00|2418.28|2416.78|2418.87|2417.37|2418.87|2417.37|2417.97|2416.47|0
1640756700000|2021-12-29 05:45:00|2418.94|2417.44|2419.11|2417.61|2419.34|2417.84|2418.86|2417.36|0
1640757000000|2021-12-29 05:50:00|2419.1|2417.6|2418.66|2417.16|2419.11|2417.61|2418.64|2417.14|0
1640757300000|2021-12-29 05:55:00|2418.7|2417.2|2418.84|2417.34|2418.84|2417.34|2418.41|2416.91|0
1640757600000|2021-12-29 06:00:00|2418.91|2417.41|2418.19|2416.69|2419.33|2417.83|2418.04|2416.54|0
1640757900000|2021-12-29 06:05:00|2418.23|2416.73|2417.3|2415.8|2418.28|2416.78|2417.06|2415.56|0
1640758200000|2021-12-29 06:10:00|2417.29|2415.79|2415.89|2414.39|2417.85|2416.35|2415.89|2414.39|0
1640758500000|2021-12-29 06:15:00|2415.9|2414.4|2416.13|2414.63|2416.37|2414.87|2415.89|2414.39|0
1640758800000|2021-12-29 06:20:00|2416.22|2414.72|2416.61|2415.11|2416.84|2415.34|2416.13|2414.63|0
1640759100000|2021-12-29 06:25:00|2416.6|2415.1|2416.83|2415.33|2416.84|2415.34|2416.6|2415.1|0
1640759400000|2021-12-29 06:30:00|2416.84|2415.34|2416.96|2415.46|2417.54|2416.04|2416.84|2415.34|0
1640759700000|2021-12-29 06:35:00|2416.95|2415.45|2416.87|2415.37|2417.11|2415.61|2416.63|2415.13|0
1640760000000|2021-12-29 06:40:00|2416.88|2415.38|2416.96|2415.46|2417.3|2415.8|2416.85|2415.35|0
1640760300000|2021-12-29 06:45:00|2416.97|2415.47|2417.08|2415.58|2417.3|2415.8|2416.64|2415.14|0
1640760600000|2021-12-29 06:50:00|2417.01|2415.51|2416.46|2414.96|2417.18|2415.68|2416.44|2414.94|0
1640760900000|2021-12-29 06:55:00|2416.47|2414.97|2416.68|2415.18|2416.92|2415.42|2416.46|2414.96|0
1640761200000|2021-12-29 07:00:00|2416.7|2415.2|2418.76|2417.26|2418.76|2417.26|2416.26|2414.76|0
1640761500000|2021-12-29 07:05:00|2418.79|2417.29|2418.23|2416.73|2419.34|2417.84|2418.21|2416.71|0
1640761800000|2021-12-29 07:10:00|2418.21|2416.71|2418.48|2416.98|2418.92|2417.42|2418.09|2416.59|0
1640762100000|2021-12-29 07:15:00|2418.49|2416.99|2419.38|2417.88|2419.38|2417.88|2418.48|2416.98|0
1640762400000|2021-12-29 07:20:00|2419.37|2417.87|2418.49|2416.99|2420.09|2418.59|2418.49|2416.99|0
1640762700000|2021-12-29 07:25:00|2418.5|2417|2418.25|2416.75|2418.5|2417|2417.82|2416.32|0
1640763000000|2021-12-29 07:30:00|2418.21|2416.71|2417.66|2416.26|2418.24|2416.74|2417.1|2415.6|0
1640763300000|2021-12-29 07:35:00|2417.78|2416.38|2417.91|2416.51|2417.91|2416.51|2415.28|2413.88|36
1640763600000|2021-12-29 07:40:00|2417.66|2416.26|2418.66|2417.26|2418.66|2417.26|2417.53|2416.13|12
1640763900000|2021-12-29 07:45:00|2418.91|2417.51|2419.91|2418.51|2420.03|2418.63|2418.91|2417.51|17
1640764200000|2021-12-29 07:50:00|2420.03|2418.63|2419.41|2418.01|2420.16|2418.76|2419.41|2418.01|21
1640764500000|2021-12-29 07:55:00|2419.73|2418.23|2419.96|2418.46|2421|2419.5|2419.51|2418.01|0
1640764800000|2021-12-29 08:00:00|2419.93|2418.43|2414.96|2414.46|2422.58|2422.08|2414.71|2414.21|3596
1640765100000|2021-12-29 08:05:00|2415.08|2414.58|2420.71|2420.21|2420.71|2420.21|2414.46|2413.96|2557
1640765400000|2021-12-29 08:10:00|2420.83|2420.33|2417.33|2416.83|2421.21|2420.71|2415.46|2414.96|2183
1640765700000|2021-12-29 08:15:00|2417.21|2416.71|2419.96|2419.46|2421.71|2421.21|2417.21|2416.71|1332
1640766000000|2021-12-29 08:20:00|2419.83|2419.33|2422.21|2421.71|2422.96|2422.46|2419.83|2419.33|1717
1640766300000|2021-12-29 08:25:00|2421.96|2421.46|2423.21|2422.71|2424.46|2423.96|2421.71|2421.21|904
1640766600000|2021-12-29 08:30:00|2423.08|2422.58|2420.96|2420.46|2423.21|2422.71|2420.46|2419.96|1069
1640766900000|2021-12-29 08:35:00|2421.08|2420.58|2422.71|2422.21|2422.71|2422.21|2419.96|2419.46|775
1640767200000|2021-12-29 08:40:00|2422.4|2421.9|2422.4|2421.9|2423.65|2423.15|2421.65|2421.15|531
1640767500000|2021-12-29 08:45:00|2422.27|2421.77|2421.15|2420.65|2422.4|2421.9|2420.77|2420.27|884
1640767800000|2021-12-29 08:50:00|2421.27|2420.77|2420.9|2420.4|2422.77|2422.27|2420.15|2419.65|591
1640768100000|2021-12-29 08:55:00|2420.65|2420.15|2421.15|2420.65|2422.77|2422.27|2420.65|2420.15|740
1640768400000|2021-12-29 09:00:00|2420.9|2420.4|2421.65|2421.15|2423.15|2422.65|2420.65|2420.15|664
1640768700000|2021-12-29 09:05:00|2421.9|2421.4|2421.65|2421.15|2422.27|2421.77|2420.27|2419.77|802
1640769000000|2021-12-29 09:10:00|2421.4|2420.9|2421.15|2420.65|2422.65|2422.15|2421.15|2420.65|1026
1640769300000|2021-12-29 09:15:00|2421.02|2420.52|2419.52|2419.02|2421.15|2420.65|2419.27|2418.77|629
1640769600000|2021-12-29 09:20:00|2419.4|2418.9|2420.65|2420.15|2420.9|2420.4|2418.27|2417.77|511
1640769900000|2021-12-29 09:25:00|2420.4|2419.9|2421.02|2420.52|2421.9|2421.4|2420.4|2419.9|503
1640770200000|2021-12-29 09:30:00|2420.9|2420.4|2418.9|2418.4|2421.15|2420.65|2418.9|2418.4|755
1640770500000|2021-12-29 09:35:00|2419.02|2418.52|2419.9|2419.4|2420.15|2419.65|2419.02|2418.52|443
1640770800000|2021-12-29 09:40:00|2420.15|2419.65|2420.65|2420.15|2421.27|2420.77|2418.9|2418.4|568
1640771100000|2021-12-29 09:45:00|2420.52|2420.02|2419.9|2419.4|2421.15|2420.65|2419.9|2419.4|408
1640771400000|2021-12-29 09:50:00|2420.02|2419.52|2420.15|2419.65|2420.4|2419.9|2419.15|2418.65|477
1640771700000|2021-12-29 09:55:00|2420.02|2419.52|2419.65|2419.15|2420.15|2419.65|2418.65|2418.15|484
1640772000000|2021-12-29 10:00:00|2419.4|2418.9|2420.02|2419.52|2420.15|2419.65|2419.4|2418.9|332
1640772300000|2021-12-29 10:05:00|2419.9|2419.4|2419.15|2418.65|2420.4|2419.9|2418.65|2418.15|442
1640772600000|2021-12-29 10:10:00|2419.27|2418.77|2419.15|2418.65|2419.77|2419.27|2418.65|2418.15|547
1640772900000|2021-12-29 10:15:00|2419.02|2418.52|2418.65|2418.15|2419.4|2418.9|2418.15|2417.65|388
1640773200000|2021-12-29 10:20:00|2418.77|2418.27|2418.15|2417.65|2418.9|2418.4|2417.9|2417.4|279
1640773500000|2021-12-29 10:25:00|2418.27|2417.77|2418.4|2417.9|2419.27|2418.77|2418.15|2417.65|391
1640773800000|2021-12-29 10:30:00|2418.27|2417.77|2419.15|2418.65|2419.4|2418.9|2417.77|2417.27|417
1640774100000|2021-12-29 10:35:00|2419.02|2418.52|2418.15|2417.65|2419.15|2418.65|2417.9|2417.4|287
1640774400000|2021-12-29 10:40:00|2418.65|2418.15|2419.9|2419.4|2419.9|2419.4|2418.65|2418.15|335
1640774700000|2021-12-29 10:45:00|2420.02|2419.52|2419.4|2418.9|2420.65|2420.15|2419.15|2418.65|228
1640775000000|2021-12-29 10:50:00|2419.27|2418.77|2419.15|2418.65|2419.4|2418.9|2418.15|2417.65|284
1640775300000|2021-12-29 10:55:00|2418.9|2418.4|2419.4|2418.9|2419.65|2419.15|2418.4|2417.9|306
1640775600000|2021-12-29 11:00:00|2418.9|2418.4|2417.9|2417.4|2418.9|2418.4|2417.4|2416.9|340
1640775900000|2021-12-29 11:05:00|2417.77|2417.27|2417.65|2417.15|2419.15|2418.65|2417.4|2416.9|341
1640776200000|2021-12-29 11:10:00|2417.52|2417.02|2418.9|2418.4|2418.9|2418.4|2417.4|2416.9|336
1640776500000|2021-12-29 11:15:00|2419.02|2418.52|2417.9|2417.4|2419.15|2418.65|2417.9|2417.4|312
1640776800000|2021-12-29 11:20:00|2417.77|2417.27|2417.65|2417.15|2418.4|2417.9|2417.4|2416.9|247
1640777100000|2021-12-29 11:25:00|2417.9|2417.4|2415.15|2414.65|2418.15|2417.65|2415.15|2414.65|432
1640777400000|2021-12-29 11:30:00|2415.4|2414.9|2416.9|2416.4|2416.9|2416.4|2415.15|2414.65|602
1640777700000|2021-12-29 11:35:00|2417.15|2416.65|2417.65|2417.15|2417.77|2417.27|2416.15|2415.65|322
1640778000000|2021-12-29 11:40:00|2417.52|2417.02|2417.65|2417.15|2418.4|2417.9|2417.27|2416.77|181
1640778300000|2021-12-29 11:45:00|2417.52|2417.02|2417.4|2416.9|2417.9|2417.4|2416.65|2416.15|239
1640778600000|2021-12-29 11:50:00|2417.15|2416.65|2417.4|2416.9|2417.77|2417.27|2416.9|2416.4|213
1640778900000|2021-12-29 11:55:00|2417.27|2416.77|2417.9|2417.4|2417.9|2417.4|2416.65|2416.15|260
1640779200000|2021-12-29 12:00:00|2417.77|2417.27|2416.77|2416.27|2417.77|2417.27|2416.15|2415.65|445
1640779500000|2021-12-29 12:05:00|2416.65|2416.15|2416.65|2416.15|2416.9|2416.4|2415.9|2415.4|287
1640779800000|2021-12-29 12:10:00|2416.77|2416.27|2416.15|2415.65|2416.9|2416.4|2415.9|2415.4|358
1640780100000|2021-12-29 12:15:00|2415.9|2415.4|2415.9|2415.4|2416.77|2416.27|2415.9|2415.4|333
1640780400000|2021-12-29 12:20:00|2415.77|2415.27|2415.9|2415.4|2416.15|2415.65|2414.9|2414.4|272
1640780700000|2021-12-29 12:25:00|2416.15|2415.65|2415.9|2415.4|2416.65|2416.15|2415.65|2415.15|244
1640781000000|2021-12-29 12:30:00|2415.77|2415.27|2414.9|2414.4|2415.9|2415.4|2414.65|2414.15|256
1640781300000|2021-12-29 12:35:00|2415.02|2414.52|2415.9|2415.4|2416.15|2415.65|2415.02|2414.52|302
1640781600000|2021-12-29 12:40:00|2416.27|2415.77|2416.77|2416.27|2417.02|2416.52|2416.27|2415.77|262
1640781900000|2021-12-29 12:45:00|2417.02|2416.52|2416.52|2416.02|2417.52|2417.02|2416.02|2415.52|254
1640782200000|2021-12-29 12:50:00|2416.64|2416.14|2417.27|2416.77|2417.52|2417.02|2416.64|2416.14|312
1640782500000|2021-12-29 12:55:00|2417.39|2416.89|2417.14|2416.64|2417.52|2417.02|2416.77|2416.27|309
1640782800000|2021-12-29 13:00:00|2417.02|2416.52|2416.27|2415.77|2417.39|2416.89|2416.02|2415.52|310
1640783100000|2021-12-29 13:05:00|2416.39|2415.89|2417.27|2416.77|2417.52|2417.02|2416.39|2415.89|231
1640783400000|2021-12-29 13:10:00|2417.39|2416.89|2417.52|2417.02|2417.77|2417.27|2417.02|2416.52|254
1640783700000|2021-12-29 13:15:00|2417.64|2417.14|2418.77|2418.27|2419.14|2418.64|2417.27|2416.77|359
1640784000000|2021-12-29 13:20:00|2418.89|2418.39|2418.02|2417.52|2419.27|2418.77|2418.02|2417.52|364
1640784300000|2021-12-29 13:25:00|2418.14|2417.64|2417.52|2417.02|2418.27|2417.77|2417.27|2416.77|406
1640784600000|2021-12-29 13:30:00|2417.64|2417.14|2416.52|2416.02|2418.02|2417.52|2416.52|2416.02|340
1640784900000|2021-12-29 13:35:00|2416.77|2416.27|2414.77|2414.27|2417.02|2416.52|2414.77|2414.27|380
1640785200000|2021-12-29 13:40:00|2414.89|2414.39|2415.52|2415.02|2415.89|2415.39|2414.77|2414.27|365
1640785500000|2021-12-29 13:45:00|2415.27|2414.77|2415.77|2415.27|2416.02|2415.52|2414.77|2414.27|311
1640785800000|2021-12-29 13:50:00|2415.52|2415.02|2417.02|2416.52|2417.02|2416.52|2415.14|2414.64|360
1640786100000|2021-12-29 13:55:00|2417.14|2416.64|2416.02|2415.52|2417.14|2416.64|2416.02|2415.52|166
1640786400000|2021-12-29 14:00:00|2416.14|2415.64|2416.77|2416.27|2416.77|2416.27|2416.02|2415.52|388
1640786700000|2021-12-29 14:05:00|2416.64|2416.14|2416.02|2415.52|2416.64|2416.14|2415.27|2414.77|362
1640787000000|2021-12-29 14:10:00|2415.77|2415.27|2416.14|2415.64|2416.27|2415.77|2415.52|2415.02|354
1640787300000|2021-12-29 14:15:00|2416.27|2415.77|2418.27|2417.77|2418.27|2417.77|2416.27|2415.77|405
1640787600000|2021-12-29 14:20:00|2418.14|2417.64|2417.52|2417.02|2419.02|2418.52|2417.02|2416.52|437
1640787900000|2021-12-29 14:25:00|2417.02|2416.52|2416.77|2416.27|2418.39|2417.89|2416.52|2416.02|454
1640788200000|2021-12-29 14:30:00|2416.64|2416.14|2416.77|2416.27|2417.02|2416.52|2414.27|2413.77|1395
1640788500000|2021-12-29 14:35:00|2416.52|2416.02|2416.27|2415.77|2417.27|2416.77|2414.89|2414.39|854
1640788800000|2021-12-29 14:40:00|2416.52|2416.02|2415.39|2414.89|2418.02|2417.52|2415.27|2414.77|922
1640789100000|2021-12-29 14:45:00|2415.27|2414.77|2415.52|2415.02|2416.02|2415.52|2413.39|2412.89|952
1640789400000|2021-12-29 14:50:00|2415.39|2414.89|2416.64|2416.14|2417.64|2417.14|2415.02|2414.52|1008
1640789700000|2021-12-29 14:55:00|2416.52|2416.02|2417.14|2416.64|2417.14|2416.64|2415.27|2414.77|1393
1640790000000|2021-12-29 15:00:00|2416.89|2416.39|2415.77|2415.27|2417.39|2416.89|2415.64|2415.14|897
1640790300000|2021-12-29 15:05:00|2415.89|2415.39|2416.27|2415.77|2417.27|2416.77|2415.52|2415.02|706
1640790600000|2021-12-29 15:10:00|2416.48|2415.98|2412.73|2412.23|2416.98|2416.48|2411.98|2411.48|1201
1640790900000|2021-12-29 15:15:00|2413.23|2412.73|2414.35|2413.85|2414.98|2414.48|2410.48|2409.98|1279
1640791200000|2021-12-29 15:20:00|2414.23|2413.73|2414.1|2413.6|2415.1|2414.6|2413.6|2413.1|774
1640791500000|2021-12-29 15:25:00|2413.98|2413.48|2414.98|2414.48|2415.98|2415.48|2413.48|2412.98|739
1640791800000|2021-12-29 15:30:00|2415.1|2414.6|2415.48|2414.98|2416.48|2415.98|2414.23|2413.73|690
1640792100000|2021-12-29 15:35:00|2415.23|2414.73|2414.85|2414.35|2416.23|2415.73|2414.35|2413.85|704
1640792400000|2021-12-29 15:40:00|2414.98|2414.48|2417.6|2417.1|2417.98|2417.48|2414.48|2413.98|831
1640792700000|2021-12-29 15:45:00|2417.48|2416.98|2417.73|2417.23|2417.98|2417.48|2416.48|2415.98|654
1640793000000|2021-12-29 15:50:00|2417.85|2417.35|2417.73|2417.23|2418.1|2417.6|2416.6|2416.1|830
1640793300000|2021-12-29 15:55:00|2417.6|2417.1|2418.23|2417.73|2418.35|2417.85|2416.98|2416.48|811
1640793600000|2021-12-29 16:00:00|2417.98|2417.48|2418.23|2417.73|2418.48|2417.98|2417.48|2416.98|877
1640793900000|2021-12-29 16:05:00|2418.1|2417.6|2416.98|2416.48|2418.23|2417.73|2416.98|2416.48|714
1640794200000|2021-12-29 16:10:00|2416.85|2416.35|2417.35|2416.85|2417.73|2417.23|2416.48|2415.98|995
1640794500000|2021-12-29 16:15:00|2417.23|2416.73|2416.98|2416.48|2417.73|2417.23|2416.35|2415.85|1076
1640794800000|2021-12-29 16:20:00|2417.1|2416.6|2419.81|2418.31|2419.98|2419.48|2417.1|2416.6|1937
1640795100000|2021-12-29 16:25:00|2419.77|2418.27|2417.15|2415.65|2419.85|2418.35|2416.69|2415.19|1844
1640795400000|2021-12-29 16:30:00|2417.19|2415.69|2419.8|2418.4|2419.8|2418.4|2417|2415.5|1209
1640795700000|2021-12-29 16:35:00|2419.93|2418.53|2419.18|2417.78|2419.93|2418.53|2418.68|2417.28|71
1640796000000|2021-12-29 16:40:00|2419.3|2417.9|2419.3|2417.9|2419.3|2417.9|2419.3|2417.9|6
1640796300000|2021-12-29 16:45:00|2419.8|2418.4|2419.18|2417.78|2419.8|2418.4|2418.93|2417.53|10
1640796600000|2021-12-29 16:50:00|2419.3|2417.9|2419.05|2417.65|2419.3|2417.9|2419.05|2417.65|11
1640796900000|2021-12-29 16:55:00|2419.18|2417.78|2419.23|2417.73|2419.3|2417.9|2418.55|2417.15|1
1640797200000|2021-12-29 17:00:00|2419.26|2417.76|2418.88|2417.38|2419.26|2417.76|2417.82|2416.32|0
1640797500000|2021-12-29 17:05:00|2418.91|2417.41|2417.29|2415.79|2419.39|2417.89|2417.16|2415.66|0
1640797800000|2021-12-29 17:10:00|2417.31|2415.81|2417.36|2415.86|2418.04|2416.54|2417.14|2415.64|0
1640798100000|2021-12-29 17:15:00|2417.4|2415.9|2417.36|2415.86|2417.7|2416.2|2416.83|2415.33|0
1640798400000|2021-12-29 17:20:00|2417.4|2415.9|2417.13|2415.63|2417.93|2416.43|2417|2415.5|0
1640798700000|2021-12-29 17:25:00|2417.1|2415.6|2417.08|2415.58|2417.36|2415.86|2416.72|2415.22|0
1640799000000|2021-12-29 17:30:00|2417.17|2415.67|2417.44|2415.94|2417.44|2415.94|2416.64|2415.14|0
1640799300000|2021-12-29 17:35:00|2417.47|2415.97|2418.66|2417.16|2418.87|2417.37|2417.47|2415.97|0
1640799600000|2021-12-29 17:40:00|2418.63|2417.13|2418.55|2417.05|2418.85|2417.35|2418.34|2416.84|0
1640799900000|2021-12-29 17:45:00|2418.51|2417.01|2418.7|2417.2|2418.74|2417.24|2418.13|2416.63|0
1640800200000|2021-12-29 17:50:00|2418.8|2417.3|2419.42|2417.92|2419.68|2418.18|2418.66|2417.16|0
1640800500000|2021-12-29 17:55:00|2419.48|2417.98|2420.04|2418.54|2420.04|2418.54|2419.27|2417.77|0
1640800800000|2021-12-29 18:00:00|2420.08|2418.58|2421.11|2419.61|2421.33|2419.83|2419.77|2418.27|0
1640801100000|2021-12-29 18:05:00|2421.14|2419.64|2421.62|2420.12|2421.8|2420.3|2421.07|2419.57|0
1640801400000|2021-12-29 18:10:00|2421.58|2420.08|2421.57|2420.07|2421.58|2420.08|2421|2419.5|0
1640801700000|2021-12-29 18:15:00|2421.53|2420.03|2421.15|2419.65|2421.57|2420.07|2421|2419.5|0
1640802000000|2021-12-29 18:20:00|2421.11|2419.61|2420.38|2418.88|2421.11|2419.61|2420.29|2418.79|0
1640802300000|2021-12-29 18:25:00|2420.42|2418.92|2420.15|2418.65|2420.69|2419.19|2420.11|2418.61|0
1640802600000|2021-12-29 18:30:00|2420.19|2418.69|2420.68|2419.18|2421.06|2419.56|2420.15|2418.65|0
1640802900000|2021-12-29 18:35:00|2420.7|2419.2|2419.69|2418.19|2420.75|2419.25|2419.39|2417.89|0
1640803200000|2021-12-29 18:40:00|2419.73|2418.23|2420.41|2418.91|2420.45|2418.95|2419.73|2418.23|0
1640803500000|2021-12-29 18:45:00|2420.45|2418.95|2420.11|2418.61|2420.62|2419.12|2420.07|2418.57|0
1640803800000|2021-12-29 18:50:00|2420.07|2418.57|2420.98|2419.48|2420.98|2419.48|2419.77|2418.27|0
1640804100000|2021-12-29 18:55:00|2420.94|2419.44|2421.36|2419.86|2421.89|2420.39|2420.68|2419.18|0
1640804400000|2021-12-29 19:00:00|2421.32|2419.82|2421.03|2419.53|2421.36|2419.86|2420.76|2419.26|0
1640804700000|2021-12-29 19:05:00|2420.99|2419.49|2421.29|2419.79|2421.35|2419.85|2420.99|2419.49|0
1640805000000|2021-12-29 19:10:00|2421.33|2419.83|2422.4|2420.9|2422.4|2420.9|2421.33|2419.83|0
1640805300000|2021-12-29 19:15:00|2422.36|2420.86|2422.4|2420.9|2422.4|2420.9|2421.83|2420.33|0
1640805600000|2021-12-29 19:20:00|2422.36|2420.86|2422.23|2420.73|2422.84|2421.34|2422.23|2420.73|0
1640805900000|2021-12-29 19:25:00|2422.19|2420.69|2422.49|2420.99|2422.61|2421.11|2422|2420.5|0
1640806200000|2021-12-29 19:30:00|2422.53|2421.03|2423.35|2421.85|2423.37|2421.87|2422.49|2420.99|0
1640806500000|2021-12-29 19:35:00|2423.39|2421.89|2423.58|2422.08|2423.73|2422.23|2423.13|2421.63|0
1640806800000|2021-12-29 19:40:00|2423.62|2422.12|2423.05|2421.55|2423.62|2422.12|2422.52|2421.02|0
1640807100000|2021-12-29 19:45:00|2423.09|2421.59|2422.73|2421.23|2423.09|2421.59|2422.63|2421.13|0
1640807400000|2021-12-29 19:50:00|2422.71|2421.21|2423.32|2421.82|2423.58|2422.08|2422.71|2421.21|0
1640807700000|2021-12-29 19:55:00|2423.39|2421.89|2423.26|2421.76|2423.66|2422.16|2423.13|2421.63|0
1640808000000|2021-12-29 20:00:00|2423.22|2421.72|2423.15|2421.65|2423.24|2421.74|2422.54|2421.04|0
1640808300000|2021-12-29 20:05:00|2423.11|2421.61|2423.77|2422.27|2423.96|2422.46|2423.07|2421.57|0
1640808600000|2021-12-29 20:10:00|2423.73|2422.23|2423.17|2421.67|2423.77|2422.27|2423.09|2421.59|0
1640808900000|2021-12-29 20:15:00|2423.15|2421.65|2423.98|2422.48|2424.05|2422.55|2423.05|2421.55|0
1640809200000|2021-12-29 20:20:00|2423.94|2422.44|2423.49|2421.99|2423.98|2422.48|2423.15|2421.65|0
1640809500000|2021-12-29 20:25:00|2423.52|2422.02|2423.71|2422.21|2424.09|2422.59|2423.26|2421.76|0
1640809800000|2021-12-29 20:30:00|2423.75|2422.25|2425.49|2423.99|2425.56|2424.06|2423.75|2422.25|0
1640810100000|2021-12-29 20:35:00|2425.53|2424.03|2424.62|2423.12|2425.81|2424.31|2424.26|2422.76|0
1640810400000|2021-12-29 20:40:00|2424.53|2423.03|2424.96|2423.46|2425.51|2424.01|2424.37|2422.87|0
1640810700000|2021-12-29 20:45:00|2425.05|2423.55|2426.22|2424.72|2426.52|2425.02|2425.02|2423.52|0
1640811000000|2021-12-29 20:50:00|2426.29|2424.79|2425.92|2424.42|2426.98|2425.48|2425.5|2424|0
1640811300000|2021-12-29 20:55:00|2425.88|2424.38|2422.66|2421.16|2425.88|2424.38|2422.23|2420.73|0
1640811600000|2021-12-29 21:00:00|2423.16|2421.66|2423.39|2421.89|2423.82|2422.32|2422.55|2421.05|0
1640811900000|2021-12-29 21:05:00|2423.41|2421.91|2423.74|2422.24|2424.21|2422.71|2423.39|2421.89|0
1640812200000|2021-12-29 21:10:00|2423.73|2422.23|2422.24|2420.74|2423.73|2422.23|2422.24|2420.74|0
1640812500000|2021-12-29 21:15:00|2422.26|2420.76|2422.82|2421.32|2422.82|2421.32|2422.24|2420.74|0
1640812800000|2021-12-29 21:20:00|2422.8|2421.3|2422.82|2421.32|2423.05|2421.55|2422.69|2421.19|0
1640813100000|2021-12-29 21:25:00|2422.84|2421.34|2422.55|2421.05|2423.05|2421.55|2422.55|2421.05|0
1640813400000|2021-12-29 21:30:00|2422.57|2421.07|2422.69|2421.19|2422.82|2421.32|2422.55|2421.05|0
1640813700000|2021-12-29 21:35:00|2422.67|2421.17|2422.69|2421.19|2422.92|2421.42|2422.55|2421.05|0
1640814000000|2021-12-29 21:40:00|2422.67|2421.17|2422.55|2421.05|2422.69|2421.19|2422.33|2420.83|0
1640814300000|2021-12-29 21:45:00|2422.56|2421.06|2422.55|2421.05|2422.69|2421.19|2422.46|2420.96|0
1640814600000|2021-12-29 21:50:00|2422.57|2421.07|2422.23|2420.73|2422.69|2421.19|2422.23|2420.73|0
1640814900000|2021-12-29 21:55:00|2422.22|2420.72|2422.47|2420.97|2422.64|2421.14|2422.1|2420.6|0
1640815200000|2021-12-29 22:00:00|2422.58|2421.08|2422.66|2421.16|2422.7|2421.2|2422.58|2421.08|0
1640815500000|2021-12-29 22:05:00|2422.58|2421.08|2422.73|2421.23|2422.77|2421.27|2422.58|2421.08|0
1640816100000|2021-12-29 22:15:00|2422.7|2421.2|2422.77|2421.27|2422.77|2421.27|2422.7|2421.2|0
1640816400000|2021-12-29 22:20:00|2422.81|2421.31|2422.83|2421.33|2422.85|2421.35|2422.81|2421.31|0
1640816700000|2021-12-29 22:25:00|2422.87|2421.37|2422.83|2421.33|2422.87|2421.37|2422.83|2421.33|0
1640817000000|2021-12-29 22:30:00|2422.87|2421.37|2422.87|2421.37|2422.87|2421.37|2422.87|2421.37|0
1640817300000|2021-12-29 22:35:00|2422.83|2421.33|2422.69|2421.19|2422.87|2421.37|2422.65|2421.15|0
1640817600000|2021-12-29 22:40:00|2422.65|2421.15|2422.7|2421.2|2422.72|2421.22|2422.65|2421.15|0
1640817900000|2021-12-29 22:45:00|2422.55|2421.05|2422.59|2421.09|2422.63|2421.13|2422.51|2421.01|0
1640818200000|2021-12-29 22:50:00|2422.63|2421.13|2422.59|2421.09|2422.7|2421.2|2422.59|2421.09|0
1640818500000|2021-12-29 22:55:00|2422.67|2421.17|2422.59|2421.09|2422.67|2421.17|2422.59|2421.09|0
1640818800000|2021-12-29 23:00:00|2422.65|2421.15|2419.67|2418.17|2423.68|2422.18|2419.67|2418.17|0
1640819100000|2021-12-29 23:05:00|2419.69|2418.19|2420.35|2418.85|2420.39|2418.89|2419.58|2418.08|0
1640819400000|2021-12-29 23:10:00|2420.36|2418.86|2420.35|2418.85|2420.68|2419.18|2420.22|2418.72|0
1640819700000|2021-12-29 23:15:00|2420.36|2418.86|2419.86|2418.36|2420.58|2419.08|2419.76|2418.26|0
1640820000000|2021-12-29 23:20:00|2419.92|2418.42|2419.86|2418.36|2420.35|2418.85|2419.63|2418.13|0
1640820300000|2021-12-29 23:25:00|2419.88|2418.38|2419.64|2418.14|2420.09|2418.59|2419.27|2417.77|0
1640820600000|2021-12-29 23:30:00|2419.63|2418.13|2419.87|2418.37|2420.1|2418.6|2419.55|2418.05|0
1640820900000|2021-12-29 23:35:00|2419.85|2418.35|2420.36|2418.86|2420.46|2418.96|2419.55|2418.05|0
1640821200000|2021-12-29 23:40:00|2420.38|2418.88|2420.59|2419.09|2420.59|2419.09|2420.1|2418.6|0
1640821500000|2021-12-29 23:45:00|2420.58|2419.08|2420.46|2418.96|2421.05|2419.55|2420.36|2418.86|0
1640821800000|2021-12-29 23:50:00|2420.44|2418.94|2420|2418.5|2420.51|2419.01|2419.87|2418.37|0
1640822100000|2021-12-29 23:55:00|2420.01|2418.51|2420.1|2418.6|2420.69|2419.19|2420|2418.5|0
1640822400000|2021-12-30 00:00:00|2420.08|2418.58|2419.64|2418.14|2420.23|2418.73|2419.41|2417.91|0
1640822700000|2021-12-30 00:05:00|2419.62|2418.12|2419.64|2418.14|2419.82|2418.32|2419.36|2417.86|0
1640823000000|2021-12-30 00:10:00|2419.66|2418.16|2418.82|2417.32|2420.17|2418.67|2418.59|2417.09|0
1640823300000|2021-12-30 00:15:00|2418.8|2417.3|2417.34|2415.84|2418.82|2417.32|2415.96|2414.46|0
1640823600000|2021-12-30 00:20:00|2417.37|2415.87|2418.36|2416.86|2418.46|2416.96|2417.11|2415.61|0
1640823900000|2021-12-30 00:25:00|2418.37|2416.87|2418.56|2417.06|2419.04|2417.54|2417.9|2416.4|0
1640824200000|2021-12-30 00:30:00|2418.55|2417.05|2419.32|2417.82|2419.73|2418.23|2418.33|2416.83|0
1640824500000|2021-12-30 00:35:00|2419.44|2417.94|2420.34|2418.84|2420.34|2418.84|2419.21|2417.71|0
1640824800000|2021-12-30 00:40:00|2420.27|2418.77|2419.66|2418.16|2420.27|2418.77|2419.45|2417.95|0
1640825100000|2021-12-30 00:45:00|2419.8|2418.3|2420.55|2419.05|2420.76|2419.26|2419.62|2418.12|0
1640825400000|2021-12-30 00:50:00|2420.54|2419.04|2420.99|2419.49|2420.99|2419.49|2419.65|2418.15|0
1640825700000|2021-12-30 00:55:00|2420.92|2419.42|2420.13|2418.63|2420.92|2419.42|2420.1|2418.6|0
1640826000000|2021-12-30 01:00:00|2420.14|2418.64|2420.06|2418.56|2420.77|2419.27|2420.06|2418.56|0
1640826300000|2021-12-30 01:05:00|2420.07|2418.57|2419.88|2418.38|2420.55|2419.05|2419.85|2418.35|0
1640826600000|2021-12-30 01:10:00|2419.89|2418.39|2421.28|2419.78|2421.3|2419.8|2419.88|2418.38|0
1640826900000|2021-12-30 01:15:00|2421.32|2419.82|2422.03|2420.53|2422.42|2420.92|2420.89|2419.39|0
1640827200000|2021-12-30 01:20:00|2421.99|2420.49|2421.25|2419.75|2421.99|2420.49|2420.75|2419.25|0
1640827500000|2021-12-30 01:25:00|2421.34|2419.84|2421.47|2419.97|2422.14|2420.64|2421.34|2419.84|0
1640827800000|2021-12-30 01:30:00|2421.51|2420.01|2422.12|2420.62|2422.81|2421.31|2421.45|2419.95|0
1640828100000|2021-12-30 01:35:00|2422.1|2420.6|2423.73|2422.23|2424.17|2422.67|2421.87|2420.37|0
1640828400000|2021-12-30 01:40:00|2423.69|2422.19|2423.4|2421.9|2423.75|2422.25|2423.04|2421.54|0
1640828700000|2021-12-30 01:45:00|2423.41|2421.91|2423.31|2421.81|2423.65|2422.15|2422.95|2421.45|0
1640829000000|2021-12-30 01:50:00|2423.3|2421.8|2423.2|2421.7|2423.3|2421.8|2422.74|2421.24|0
1640829300000|2021-12-30 01:55:00|2423.21|2421.71|2423.41|2421.91|2423.73|2422.23|2423.17|2421.67|0
1640829600000|2021-12-30 02:00:00|2423.45|2421.95|2424.14|2422.64|2424.66|2423.16|2423.4|2421.9|0
1640829900000|2021-12-30 02:05:00|2424.13|2422.63|2423.92|2422.42|2424.26|2422.76|2423.71|2422.21|0
1640830200000|2021-12-30 02:10:00|2423.91|2422.41|2422.83|2421.33|2423.91|2422.41|2422.73|2421.23|0
1640830500000|2021-12-30 02:15:00|2422.8|2421.3|2422.98|2421.48|2423.21|2421.71|2422.53|2421.03|0
1640830800000|2021-12-30 02:20:00|2422.97|2421.47|2423.41|2421.91|2423.52|2422.02|2422.51|2421.01|0
1640831100000|2021-12-30 02:25:00|2423.42|2421.92|2423.41|2421.91|2423.64|2422.14|2423.4|2421.9|0
1640831400000|2021-12-30 02:30:00|2423.4|2421.9|2423.11|2421.61|2423.64|2422.14|2422.73|2421.23|0
1640831700000|2021-12-30 02:35:00|2423.1|2421.6|2422.67|2421.17|2423.1|2421.6|2422.3|2420.8|0
1640832000000|2021-12-30 02:40:00|2422.63|2421.13|2422.33|2420.83|2422.63|2421.13|2421.95|2420.45|0
1640832300000|2021-12-30 02:45:00|2422.3|2420.8|2422.36|2420.86|2422.38|2420.88|2421.91|2420.41|0
1640832600000|2021-12-30 02:50:00|2422.33|2420.83|2421.76|2420.26|2422.38|2420.88|2421.65|2420.15|0
1640832900000|2021-12-30 02:55:00|2421.72|2420.22|2421.31|2419.81|2421.72|2420.22|2420.96|2419.46|0
1640833200000|2021-12-30 03:00:00|2421.3|2419.8|2422.33|2420.83|2422.35|2420.85|2421.19|2419.69|0
1640833500000|2021-12-30 03:05:00|2422.26|2420.76|2421.98|2420.48|2422.26|2420.76|2421.66|2420.16|0
1640833800000|2021-12-30 03:10:00|2421.95|2420.45|2420.98|2419.48|2421.95|2420.45|2420.52|2419.02|0
1640834100000|2021-12-30 03:15:00|2420.99|2419.49|2421.21|2419.71|2421.44|2419.94|2420.84|2419.34|0
1640834400000|2021-12-30 03:20:00|2421.17|2419.67|2421.3|2419.8|2421.42|2419.92|2420.96|2419.46|0
1640834700000|2021-12-30 03:25:00|2421.26|2419.76|2420.28|2418.78|2421.29|2419.79|2420.27|2418.77|0
1640835000000|2021-12-30 03:30:00|2420.37|2418.87|2420.49|2418.99|2421.05|2419.55|2420.37|2418.87|0
1640835300000|2021-12-30 03:35:00|2420.53|2419.03|2420.82|2419.32|2420.94|2419.44|2420.28|2418.78|0
1640835600000|2021-12-30 03:40:00|2420.83|2419.33|2421.16|2419.66|2421.18|2419.68|2420.83|2419.33|0
1640835900000|2021-12-30 03:45:00|2421.09|2419.59|2420.94|2419.44|2421.39|2419.89|2420.94|2419.44|0
1640836200000|2021-12-30 03:50:00|2420.95|2419.45|2420.52|2419.02|2421.16|2419.66|2420.39|2418.89|0
1640836500000|2021-12-30 03:55:00|2420.53|2419.03|2420.38|2418.88|2420.53|2419.03|2420.08|2418.58|0
1640836800000|2021-12-30 04:00:00|2420.35|2418.85|2420.5|2419|2420.61|2419.11|2420.28|2418.78|0
1640837100000|2021-12-30 04:05:00|2420.43|2418.93|2420.84|2419.34|2420.84|2419.34|2420.29|2418.79|0
1640837400000|2021-12-30 04:10:00|2420.8|2419.3|2420.76|2419.26|2420.99|2419.49|2420.75|2419.25|0
1640837700000|2021-12-30 04:15:00|2420.77|2419.27|2422.09|2420.59|2422.31|2420.81|2420.76|2419.26|0
1640838000000|2021-12-30 04:20:00|2422.12|2420.62|2422.34|2420.84|2422.67|2421.17|2422.09|2420.59|0
1640838300000|2021-12-30 04:25:00|2422.27|2420.77|2421.99|2420.49|2422.27|2420.77|2421.89|2420.39|0
1640838600000|2021-12-30 04:30:00|2422|2420.5|2421.87|2420.37|2422.12|2420.62|2421.73|2420.23|0
1640838900000|2021-12-30 04:35:00|2421.88|2420.38|2421.64|2420.14|2421.88|2420.38|2421.64|2420.14|0
1640839200000|2021-12-30 04:40:00|2421.65|2420.15|2421.67|2420.17|2421.89|2420.39|2421.64|2420.14|0
1640839500000|2021-12-30 04:45:00|2421.7|2420.2|2422.14|2420.64|2422.14|2420.64|2421.65|2420.15|0
1640839800000|2021-12-30 04:50:00|2422.1|2420.6|2422.12|2420.62|2422.36|2420.86|2421.87|2420.37|0
1640840100000|2021-12-30 04:55:00|2422.09|2420.59|2422.24|2420.74|2422.38|2420.88|2421.89|2420.39|0
1640840400000|2021-12-30 05:00:00|2422.21|2420.71|2422.83|2421.33|2423.05|2421.55|2422.15|2420.65|0
1640840700000|2021-12-30 05:05:00|2422.82|2421.32|2422.13|2420.63|2422.82|2421.32|2421.89|2420.39|0
1640841000000|2021-12-30 05:10:00|2422.15|2420.65|2422.1|2420.6|2422.36|2420.86|2422.1|2420.6|0
1640841300000|2021-12-30 05:15:00|2422.07|2420.57|2422.54|2421.04|2422.88|2421.38|2421.98|2420.48|0
1640841600000|2021-12-30 05:20:00|2422.47|2420.97|2422.97|2421.47|2423.2|2421.7|2422.09|2420.59|0
1640841900000|2021-12-30 05:25:00|2423.01|2421.51|2422.18|2420.68|2423.06|2421.56|2422.06|2420.56|0
1640842200000|2021-12-30 05:30:00|2422.17|2420.67|2422.27|2420.77|2422.29|2420.79|2421.8|2420.3|0
1640842500000|2021-12-30 05:35:00|2422.24|2420.74|2422.06|2420.56|2422.52|2421.02|2421.8|2420.3|0
1640842800000|2021-12-30 05:40:00|2422.05|2420.55|2421.38|2419.88|2422.06|2420.56|2421.15|2419.65|0
1640843100000|2021-12-30 05:45:00|2421.39|2419.89|2421.62|2420.12|2422.05|2420.55|2421.16|2419.66|0
1640843400000|2021-12-30 05:50:00|2421.61|2420.11|2421.28|2419.78|2421.61|2420.11|2420.81|2419.31|0
1640843700000|2021-12-30 05:55:00|2421.32|2419.82|2420.22|2418.72|2421.61|2420.11|2420.22|2418.72|0
1640844000000|2021-12-30 06:00:00|2420.19|2418.69|2421.11|2419.61|2421.59|2420.09|2419.98|2418.48|0
1640844300000|2021-12-30 06:05:00|2421.1|2419.6|2422.29|2420.79|2422.74|2421.24|2420.43|2418.93|0
1640844600000|2021-12-30 06:10:00|2422.32|2420.82|2423.43|2421.93|2423.54|2422.04|2422.06|2420.56|0
1640844900000|2021-12-30 06:15:00|2423.41|2421.91|2422.96|2421.46|2423.41|2421.91|2422.52|2421.02|0
1640845200000|2021-12-30 06:20:00|2422.97|2421.47|2422.75|2421.25|2422.99|2421.49|2422.09|2420.59|0
1640845500000|2021-12-30 06:25:00|2422.74|2421.24|2422.29|2420.79|2422.76|2421.26|2422.06|2420.56|0
1640845800000|2021-12-30 06:30:00|2422.32|2420.82|2422.29|2420.79|2422.52|2421.02|2422.14|2420.64|0
1640846100000|2021-12-30 06:35:00|2422.28|2420.78|2422.59|2421.09|2422.76|2421.26|2422.06|2420.56|0
1640846400000|2021-12-30 06:40:00|2422.53|2421.03|2422.51|2421.01|2422.94|2421.44|2422.5|2421|0
1640846700000|2021-12-30 06:45:00|2422.5|2421|2422.07|2420.57|2422.72|2421.22|2421.63|2420.13|0
1640847000000|2021-12-30 06:50:00|2422|2420.5|2422.33|2420.83|2422.34|2420.84|2421.64|2420.14|0
1640847300000|2021-12-30 06:55:00|2422.32|2420.82|2422.74|2421.24|2422.74|2421.24|2421.87|2420.37|0
1640847600000|2021-12-30 07:00:00|2422.84|2421.34|2422.28|2420.78|2423.41|2421.91|2422.06|2420.56|0
1640847900000|2021-12-30 07:05:00|2422.27|2420.77|2421.16|2419.66|2422.74|2421.24|2420.93|2419.43|0
1640848200000|2021-12-30 07:10:00|2421.19|2419.69|2420.26|2418.76|2421.38|2419.88|2420.03|2418.53|0
1640848500000|2021-12-30 07:15:00|2420.33|2418.83|2420.16|2418.66|2420.7|2419.2|2419.68|2418.18|0
1640848800000|2021-12-30 07:20:00|2420.2|2418.7|2421.2|2419.7|2421.52|2420.02|2419.65|2418.15|0
1640849100000|2021-12-30 07:25:00|2421.21|2419.71|2422.12|2420.62|2422.34|2420.84|2420.98|2419.48|0
1640849400000|2021-12-30 07:30:00|2422.14|2420.64|2423.8|2422.4|2424.8|2423.4|2421.43|2420.03|87
1640849700000|2021-12-30 07:35:00|2423.93|2422.53|2423.43|2422.03|2424.68|2423.28|2422.55|2421.15|8
1640850000000|2021-12-30 07:40:00|2423.3|2421.9|2423.43|2422.03|2423.55|2422.15|2423.3|2421.9|1
1640850300000|2021-12-30 07:45:00|2423.3|2421.9|2424.3|2422.9|2424.3|2422.9|2423.3|2421.9|1
1640850600000|2021-12-30 07:50:00|2423.55|2422.15|2421.43|2420.03|2423.55|2422.15|2421.3|2419.9|24
1640850900000|2021-12-30 07:55:00|2421.69|2420.19|2421.96|2420.46|2422.06|2420.56|2421.01|2419.51|0
1640851200000|2021-12-30 08:00:00|2421.98|2420.48|2418.23|2417.73|2423.1|2421.6|2417.98|2417.48|2112
1640851500000|2021-12-30 08:05:00|2418.1|2417.6|2420.73|2420.23|2421.23|2420.73|2416.98|2416.48|1774
1640851800000|2021-12-30 08:10:00|2420.6|2420.1|2418.73|2418.23|2421.85|2421.35|2418.48|2417.98|1186
1640852100000|2021-12-30 08:15:00|2418.85|2418.35|2418.98|2418.48|2421.6|2421.1|2418.85|2418.35|804
1640852400000|2021-12-30 08:20:00|2419.1|2418.6|2419.48|2418.98|2420.35|2419.85|2418.73|2418.23|688
1640852700000|2021-12-30 08:25:00|2419.73|2419.23|2419.1|2418.6|2419.98|2419.48|2418.23|2417.73|590
1640853000000|2021-12-30 08:30:00|2419.23|2418.73|2419.1|2418.6|2420.23|2419.73|2418.48|2417.98|483
1640853300000|2021-12-30 08:35:00|2418.98|2418.48|2416.98|2416.48|2418.98|2418.48|2416.23|2415.73|555
1640853600000|2021-12-30 08:40:00|2417.1|2416.6|2417.48|2416.98|2418.23|2417.73|2416.98|2416.48|183
1640853900000|2021-12-30 08:45:00|2417.6|2417.1|2419.23|2418.73|2419.73|2419.23|2417.48|2416.98|274
1640854200000|2021-12-30 08:50:00|2419.1|2418.6|2417.73|2417.23|2419.23|2418.73|2417.23|2416.73|313
1640854500000|2021-12-30 08:55:00|2417.85|2417.35|2417.85|2417.35|2418.73|2418.23|2416.48|2415.98|743
1640854800000|2021-12-30 09:00:00|2417.73|2417.23|2418.23|2417.73|2418.73|2418.23|2416.23|2415.73|487
1640855100000|2021-12-30 09:05:00|2418.35|2417.85|2417.85|2417.35|2418.48|2417.98|2417.48|2416.98|345
1640855400000|2021-12-30 09:10:00|2417.73|2417.23|2416.48|2415.98|2417.98|2417.48|2416.35|2415.85|483
1640855700000|2021-12-30 09:15:00|2416.6|2416.1|2418.22|2417.72|2418.6|2418.1|2416.48|2415.98|674
1640856000000|2021-12-30 09:20:00|2417.97|2417.47|2418.18|2417.68|2418.68|2418.18|2417.34|2416.84|463
1640856300000|2021-12-30 09:25:00|2418.3|2417.8|2418.68|2418.18|2418.93|2418.43|2417.68|2417.18|284
1640856600000|2021-12-30 09:30:00|2418.8|2418.3|2419.43|2418.93|2419.68|2419.18|2418.43|2417.93|653
1640856900000|2021-12-30 09:35:00|2419.55|2419.05|2419.43|2418.93|2420.43|2419.93|2418.93|2418.43|397
1640857200000|2021-12-30 09:40:00|2419.55|2419.05|2419.18|2418.68|2419.93|2419.43|2419.18|2418.68|326
1640857500000|2021-12-30 09:45:00|2418.93|2418.43|2418.3|2417.8|2419.18|2418.68|2417.93|2417.43|406
1640857800000|2021-12-30 09:50:00|2418.43|2417.93|2418.93|2418.43|2419.43|2418.93|2418.18|2417.68|339
1640858100000|2021-12-30 09:55:00|2418.68|2418.18|2417.68|2417.18|2418.93|2418.43|2417.68|2417.18|265
1640858400000|2021-12-30 10:00:00|2417.8|2417.3|2416.93|2416.43|2418.18|2417.68|2416.68|2416.18|475
1640858700000|2021-12-30 10:05:00|2417.05|2416.55|2416.68|2416.18|2418.05|2417.55|2416.43|2415.93|371
1640859000000|2021-12-30 10:10:00|2416.55|2416.05|2417.18|2416.68|2417.8|2417.3|2416.43|2415.93|285
1640859300000|2021-12-30 10:15:00|2417.3|2416.8|2418.18|2417.68|2418.18|2417.68|2417.18|2416.68|254
1640859600000|2021-12-30 10:20:00|2418.05|2417.55|2418.18|2417.68|2419.05|2418.55|2417.8|2417.3|274
1640859900000|2021-12-30 10:25:00|2418.3|2417.8|2418.93|2418.43|2419.43|2418.93|2418.18|2417.68|302
1640860200000|2021-12-30 10:30:00|2418.8|2418.3|2417.68|2417.18|2418.8|2418.3|2417.68|2417.18|240
1640860500000|2021-12-30 10:35:00|2417.55|2417.05|2417.68|2417.18|2418.18|2417.68|2417.43|2416.93|152
1640860800000|2021-12-30 10:40:00|2417.8|2417.3|2417.43|2416.93|2417.8|2417.3|2416.93|2416.43|128
1640861100000|2021-12-30 10:45:00|2417.3|2416.8|2417.18|2416.68|2418.18|2417.68|2417.05|2416.55|285
1640861400000|2021-12-30 10:50:00|2417.05|2416.55|2416.68|2416.18|2417.68|2417.18|2416.68|2416.18|246
1640861700000|2021-12-30 10:55:00|2416.43|2415.93|2417.68|2417.18|2418.18|2417.68|2416.43|2415.93|411
1640862000000|2021-12-30 11:00:00|2417.55|2417.05|2416.68|2416.18|2417.93|2417.43|2416.18|2415.68|282
1640862300000|2021-12-30 11:05:00|2416.55|2416.05|2417.3|2416.8|2417.8|2417.3|2416.55|2416.05|326
1640862600000|2021-12-30 11:10:00|2417.43|2416.93|2415.93|2415.43|2417.43|2416.93|2415.93|2415.43|215
1640862900000|2021-12-30 11:15:00|2416.18|2415.68|2415.93|2415.43|2416.43|2415.93|2415.68|2415.18|292
1640863200000|2021-12-30 11:20:00|2415.68|2415.18|2416.93|2416.43|2416.93|2416.43|2415.43|2414.93|318
1640863500000|2021-12-30 11:25:00|2416.8|2416.3|2415.43|2414.93|2416.8|2416.3|2415.18|2414.68|280
1640863800000|2021-12-30 11:30:00|2415.55|2415.05|2416.43|2415.93|2416.93|2416.43|2415.43|2414.93|249
1640864100000|2021-12-30 11:35:00|2416.55|2416.05|2417.43|2416.93|2417.93|2417.43|2416.43|2415.93|171
1640864400000|2021-12-30 11:40:00|2417.68|2417.18|2416.93|2416.43|2417.68|2417.18|2416.68|2416.18|166
1640864700000|2021-12-30 11:45:00|2417.05|2416.55|2419.18|2418.68|2419.43|2418.93|2416.93|2416.43|497
1640865000000|2021-12-30 11:50:00|2419.3|2418.8|2418.18|2417.68|2419.43|2418.93|2418.18|2417.68|247
1640865300000|2021-12-30 11:55:00|2418.3|2417.8|2417.93|2417.43|2418.43|2417.93|2417.68|2417.18|281
1640865600000|2021-12-30 12:00:00|2418.05|2417.55|2417.3|2416.8|2418.18|2417.68|2416.93|2416.43|334
1640865900000|2021-12-30 12:05:00|2417.43|2416.93|2418.55|2418.05|2418.55|2418.05|2416.43|2415.93|400
1640866200000|2021-12-30 12:10:00|2418.43|2417.93|2419.68|2419.18|2419.68|2419.18|2418.18|2417.68|447
1640866500000|2021-12-30 12:15:00|2419.55|2419.05|2419.18|2418.68|2419.68|2419.18|2418.68|2418.18|350
1640866800000|2021-12-30 12:20:00|2419.43|2418.93|2419.05|2418.55|2419.43|2418.93|2418.43|2417.93|333
1640867100000|2021-12-30 12:25:00|2419.18|2418.68|2418.93|2418.43|2419.18|2418.68|2418.43|2417.93|259
1640867400000|2021-12-30 12:30:00|2418.8|2418.3|2418.68|2418.18|2419.05|2418.55|2418.18|2417.68|222
1640867700000|2021-12-30 12:35:00|2418.8|2418.3|2418.93|2418.43|2419.68|2419.18|2418.43|2417.93|312
1640868000000|2021-12-30 12:40:00|2418.89|2418.39|2418.89|2418.39|2419.39|2418.89|2418.39|2417.89|270
1640868300000|2021-12-30 12:45:00|2419.01|2418.51|2418.89|2418.39|2419.14|2418.64|2418.64|2418.14|222
1640868600000|2021-12-30 12:50:00|2418.76|2418.26|2417.64|2417.14|2418.89|2418.39|2417.64|2417.14|193
1640868900000|2021-12-30 12:55:00|2417.76|2417.26|2418.14|2417.64|2418.26|2417.76|2417.39|2416.89|275
1640869200000|2021-12-30 13:00:00|2418.01|2417.51|2419.64|2419.14|2419.64|2419.14|2417.64|2417.14|483
1640869500000|2021-12-30 13:05:00|2419.76|2419.26|2419.64|2419.14|2419.89|2419.39|2418.89|2418.39|340
1640869800000|2021-12-30 13:10:00|2419.89|2419.39|2419.39|2418.89|2419.89|2419.39|2419.14|2418.64|206
1640870100000|2021-12-30 13:15:00|2419.26|2418.76|2419.39|2418.89|2419.64|2419.14|2418.89|2418.39|184
1640870400000|2021-12-30 13:20:00|2419.26|2418.76|2418.89|2418.39|2419.39|2418.89|2418.64|2418.14|173
1640870700000|2021-12-30 13:25:00|2419.01|2418.51|2419.14|2418.64|2419.39|2418.89|2418.76|2418.26|161
1640871000000|2021-12-30 13:30:00|2419.39|2418.89|2420.14|2419.64|2420.64|2420.14|2419.26|2418.76|440
1640871300000|2021-12-30 13:35:00|2420.26|2419.76|2419.89|2419.39|2420.39|2419.89|2419.39|2418.89|375
1640871600000|2021-12-30 13:40:00|2420.01|2419.51|2420.76|2420.26|2420.89|2420.39|2419.64|2419.14|300
1640871900000|2021-12-30 13:45:00|2420.89|2420.39|2420.39|2419.89|2421.01|2420.51|2419.89|2419.39|192
1640872200000|2021-12-30 13:50:00|2420.26|2419.76|2421.64|2421.14|2421.64|2421.14|2420.14|2419.64|229
1640872500000|2021-12-30 13:55:00|2421.76|2421.26|2423.39|2422.89|2423.64|2423.14|2421.64|2421.14|626
1640872800000|2021-12-30 14:00:00|2423.26|2422.76|2422.39|2421.89|2423.26|2422.76|2421.89|2421.39|816
1640873100000|2021-12-30 14:05:00|2422.26|2421.76|2421.39|2420.89|2422.39|2421.89|2420.89|2420.39|575
1640873400000|2021-12-30 14:10:00|2421.51|2421.01|2421.89|2421.39|2422.14|2421.64|2421.14|2420.64|360
1640873700000|2021-12-30 14:15:00|2421.76|2421.26|2421.39|2420.89|2421.76|2421.26|2421.26|2420.76|554
1640874000000|2021-12-30 14:20:00|2421.51|2421.01|2421.39|2420.89|2422.14|2421.64|2421.39|2420.89|299
1640874300000|2021-12-30 14:25:00|2421.26|2420.76|2420.14|2419.64|2421.51|2421.01|2420.14|2419.64|417
1640874600000|2021-12-30 14:30:00|2420.39|2419.89|2423.64|2423.14|2423.64|2423.14|2420.39|2419.89|1117
1640874900000|2021-12-30 14:35:00|2423.76|2423.26|2424.64|2424.14|2425.89|2425.39|2423.14|2422.64|1076
1640875200000|2021-12-30 14:40:00|2424.76|2424.26|2421.89|2421.39|2424.89|2424.39|2421.39|2420.89|812
1640875500000|2021-12-30 14:45:00|2422.01|2421.51|2423.89|2423.39|2423.89|2423.39|2421.39|2420.89|971
1640875800000|2021-12-30 14:50:00|2423.76|2423.26|2422.76|2422.26|2424.14|2423.64|2422.39|2421.89|684
1640876100000|2021-12-30 14:55:00|2422.64|2422.14|2419.39|2418.89|2422.89|2422.39|2419.39|2418.89|886
1640876400000|2021-12-30 15:00:00|2419.64|2419.14|2420.39|2419.89|2420.89|2420.39|2419.14|2418.64|1205
1640876700000|2021-12-30 15:05:00|2420.26|2419.76|2421.51|2421.01|2421.64|2421.14|2419.89|2419.39|804
1640877000000|2021-12-30 15:10:00|2421.43|2420.93|2420.81|2420.31|2421.56|2421.06|2419.31|2418.81|775
1640877300000|2021-12-30 15:15:00|2420.68|2420.18|2422.06|2421.56|2422.31|2421.81|2419.81|2419.31|723
1640877600000|2021-12-30 15:20:00|2422.18|2421.68|2420.31|2419.81|2422.31|2421.81|2419.56|2419.06|688
1640877900000|2021-12-30 15:25:00|2420.18|2419.68|2419.31|2418.81|2420.81|2420.31|2419.06|2418.56|722
1640878200000|2021-12-30 15:30:00|2419.56|2419.06|2420.56|2420.06|2420.81|2420.31|2419.06|2418.56|1045
1640878500000|2021-12-30 15:35:00|2420.68|2420.18|2422.56|2422.06|2422.81|2422.31|2420.68|2420.18|992
1640878800000|2021-12-30 15:40:00|2422.81|2422.31|2423.81|2423.31|2424.06|2423.56|2422.06|2421.56|999
1640879100000|2021-12-30 15:45:00|2424.06|2423.56|2424.81|2424.31|2425.31|2424.81|2423.31|2422.81|877
1640879400000|2021-12-30 15:50:00|2424.68|2424.18|2425.31|2424.81|2425.56|2425.06|2424.56|2424.06|699
1640879700000|2021-12-30 15:55:00|2425.18|2424.68|2423.06|2422.56|2425.31|2424.81|2423.06|2422.56|645
1640880000000|2021-12-30 16:00:00|2422.93|2422.43|2423.31|2422.81|2423.56|2423.06|2422.56|2422.06|513
1640880300000|2021-12-30 16:05:00|2423.06|2422.56|2422.81|2422.31|2423.56|2423.06|2422.31|2421.81|701
1640880600000|2021-12-30 16:10:00|2422.93|2422.43|2422.68|2422.18|2422.93|2422.43|2421.81|2421.31|915
1640880900000|2021-12-30 16:15:00|2422.81|2422.31|2423.56|2423.06|2424.56|2424.06|2422.68|2422.18|1477
1640881200000|2021-12-30 16:20:00|2423.81|2423.31|2421.37|2419.87|2424.06|2423.56|2420.31|2419.81|3168
1640881500000|2021-12-30 16:25:00|2421.33|2419.83|2420.25|2418.75|2423.06|2421.56|2419.97|2418.47|1018
1640881800000|2021-12-30 16:30:00|2420.35|2418.85|2418.76|2417.36|2420.51|2419.01|2418.13|2416.73|225
1640882100000|2021-12-30 16:35:00|2418.63|2417.23|2418.63|2417.23|2418.76|2417.36|2418.38|2416.98|12
1640882400000|2021-12-30 16:40:00|2419.38|2417.98|2418.51|2417.11|2419.38|2417.98|2418.51|2417.11|10
1640882700000|2021-12-30 16:45:00|2418.63|2417.23|2419.01|2417.61|2419.01|2417.61|2418.63|2417.23|9
1640883000000|2021-12-30 16:50:00|2419.13|2417.73|2422.38|2420.98|2423.26|2421.86|2418.88|2417.48|209
1640883300000|2021-12-30 16:55:00|2422.51|2421.11|2423.68|2422.18|2424.13|2422.73|2421.76|2420.36|133
1640883600000|2021-12-30 17:00:00|2423.72|2422.22|2424.66|2423.16|2424.66|2423.16|2423.72|2422.22|0
1640883900000|2021-12-30 17:05:00|2424.62|2423.12|2424.39|2422.89|2424.72|2423.22|2424.17|2422.67|0
1640884200000|2021-12-30 17:10:00|2424.36|2422.86|2424.01|2422.51|2424.43|2422.93|2423.52|2422.02|0
1640884500000|2021-12-30 17:15:00|2423.97|2422.47|2423.52|2422.02|2424.53|2423.03|2423.29|2421.79|0
1640884800000|2021-12-30 17:20:00|2423.48|2421.98|2422.92|2421.42|2423.52|2422.02|2422.92|2421.42|0
1640885100000|2021-12-30 17:25:00|2422.96|2421.46|2423.42|2421.92|2423.53|2422.03|2422.89|2421.39|0
1640885400000|2021-12-30 17:30:00|2423.43|2421.93|2423.08|2421.58|2423.64|2422.14|2422.85|2421.35|0
1640885700000|2021-12-30 17:35:00|2423.04|2421.54|2423.23|2421.73|2423.45|2421.95|2422.89|2421.39|0
1640886000000|2021-12-30 17:40:00|2423.19|2421.69|2423.96|2422.46|2424.06|2422.56|2423.15|2421.65|0
1640886300000|2021-12-30 17:45:00|2423.87|2422.37|2423.92|2422.42|2424.09|2422.59|2423.64|2422.14|0
1640886600000|2021-12-30 17:50:00|2423.88|2422.38|2423.8|2422.3|2424.29|2422.79|2423.8|2422.3|0
1640886900000|2021-12-30 17:55:00|2423.84|2422.34|2423.97|2422.47|2424.26|2422.76|2423.65|2422.15|0
1640887200000|2021-12-30 18:00:00|2424.07|2422.57|2423.31|2421.81|2424.07|2422.57|2423.31|2421.81|0
1640887500000|2021-12-30 18:05:00|2423.35|2421.85|2423.62|2422.12|2423.65|2422.15|2423.09|2421.59|0
1640887800000|2021-12-30 18:10:00|2423.54|2422.04|2422.94|2421.44|2423.54|2422.04|2422.94|2421.44|0
1640888100000|2021-12-30 18:15:00|2422.97|2421.47|2421.66|2420.16|2423.2|2421.7|2421.62|2420.12|0
1640888400000|2021-12-30 18:20:00|2421.69|2420.19|2421.86|2420.36|2422.11|2420.61|2421.39|2419.89|0
1640888700000|2021-12-30 18:25:00|2421.82|2420.32|2421.78|2420.28|2422.04|2420.54|2421.74|2420.24|0
1640889000000|2021-12-30 18:30:00|2421.82|2420.32|2422.35|2420.85|2422.38|2420.88|2421.82|2420.32|0
1640889300000|2021-12-30 18:35:00|2422.31|2420.81|2422.27|2420.77|2422.35|2420.85|2421.97|2420.47|0
1640889600000|2021-12-30 18:40:00|2422.19|2420.69|2422.53|2421.03|2422.53|2421.03|2421.78|2420.28|0
1640889900000|2021-12-30 18:45:00|2422.57|2421.07|2422.42|2420.92|2422.91|2421.41|2422.38|2420.88|0
1640890200000|2021-12-30 18:50:00|2422.46|2420.96|2423.16|2421.66|2423.38|2421.88|2422.42|2420.92|0
1640890500000|2021-12-30 18:55:00|2423.12|2421.62|2422.63|2421.13|2423.16|2421.66|2422.55|2421.05|0
1640890800000|2021-12-30 19:00:00|2422.59|2421.09|2420.97|2419.47|2422.63|2421.13|2420.93|2419.43|0
1640891100000|2021-12-30 19:05:00|2420.93|2419.43|2421.27|2419.77|2421.54|2420.04|2420.54|2419.04|0
1640891400000|2021-12-30 19:10:00|2421.46|2419.96|2421.76|2420.26|2421.76|2420.26|2421.08|2419.58|0
1640891700000|2021-12-30 19:15:00|2421.8|2420.3|2422.1|2420.6|2422.36|2420.86|2421.61|2420.11|0
1640892000000|2021-12-30 19:20:00|2422.19|2420.69|2421.89|2420.39|2422.36|2420.86|2421.76|2420.26|0
1640892300000|2021-12-30 19:25:00|2421.93|2420.43|2422.57|2421.07|2422.7|2421.2|2421.8|2420.3|0
1640892600000|2021-12-30 19:30:00|2422.67|2421.17|2422.4|2420.9|2422.87|2421.37|2422.1|2420.6|0
1640892900000|2021-12-30 19:35:00|2422.36|2420.86|2422.89|2421.39|2422.93|2421.43|2422.36|2420.86|0
1640893200000|2021-12-30 19:40:00|2422.8|2421.3|2423.31|2421.81|2423.35|2421.85|2422.7|2421.2|0
1640893500000|2021-12-30 19:45:00|2423.27|2421.77|2422.29|2420.79|2423.31|2421.81|2422.25|2420.75|0
1640893800000|2021-12-30 19:50:00|2422.33|2420.83|2422.18|2420.68|2422.33|2420.83|2421.91|2420.41|0
1640894100000|2021-12-30 19:55:00|2422.14|2420.64|2421.91|2420.41|2422.29|2420.79|2421.65|2420.15|0
1640894400000|2021-12-30 20:00:00|2421.95|2420.45|2420.9|2419.4|2422.14|2420.64|2420.07|2418.57|0
1640894700000|2021-12-30 20:05:00|2420.87|2419.37|2420.55|2419.05|2421.32|2419.82|2420.41|2418.91|0
1640895000000|2021-12-30 20:10:00|2420.64|2419.14|2420.1|2418.6|2420.68|2419.18|2419.55|2418.05|0
1640895300000|2021-12-30 20:15:00|2420.06|2418.56|2420.54|2419.04|2420.6|2419.1|2419.49|2417.99|0
1640895600000|2021-12-30 20:20:00|2420.5|2419|2420.13|2418.63|2420.81|2419.31|2419.86|2418.36|0
1640895900000|2021-12-30 20:25:00|2420.03|2418.53|2419.6|2418.1|2420.69|2419.19|2419.6|2418.1|0
1640896200000|2021-12-30 20:30:00|2419.64|2418.14|2419.46|2417.96|2420.62|2419.12|2419.32|2417.82|0
1640896500000|2021-12-30 20:35:00|2419.36|2417.86|2418.94|2417.44|2419.66|2418.16|2418.44|2416.94|0
1640896800000|2021-12-30 20:40:00|2418.85|2417.35|2417.65|2416.15|2419|2417.5|2417.27|2415.77|0
1640897100000|2021-12-30 20:45:00|2417.46|2415.96|2416.78|2415.28|2418.03|2416.53|2416.03|2414.53|0
1640897400000|2021-12-30 20:50:00|2416.56|2415.06|2416.38|2414.88|2418.14|2416.64|2414.13|2412.63|0
1640897700000|2021-12-30 20:55:00|2416.42|2414.92|2415.81|2414.31|2416.5|2415|2413.87|2412.37|0
1640898000000|2021-12-30 21:00:00|2415.85|2414.35|2415.29|2413.79|2417.14|2415.64|2414.92|2413.42|0
1640898300000|2021-12-30 21:05:00|2415.27|2413.77|2416.56|2415.06|2416.69|2415.19|2415.06|2413.56|0
1640898600000|2021-12-30 21:10:00|2416.58|2415.08|2417.22|2415.72|2417.51|2416.01|2416.56|2415.06|0
1640898900000|2021-12-30 21:15:00|2417.2|2415.7|2416.87|2415.37|2417.2|2415.7|2416.28|2414.78|0
1640899200000|2021-12-30 21:20:00|2416.85|2415.35|2416.51|2415.01|2416.97|2415.47|2416.38|2414.88|0
1640899500000|2021-12-30 21:25:00|2416.52|2415.02|2416.28|2414.78|2416.61|2415.11|2416.28|2414.78|0
1640899800000|2021-12-30 21:30:00|2416.3|2414.8|2416.15|2414.65|2416.38|2414.88|2416.06|2414.56|0
1640900100000|2021-12-30 21:35:00|2416.17|2414.67|2416.28|2414.78|2416.74|2415.24|2416.17|2414.67|0
1640900400000|2021-12-30 21:40:00|2416.26|2414.76|2416.24|2414.74|2416.56|2415.06|2415.88|2414.38|0
1640900700000|2021-12-30 21:45:00|2416.25|2414.75|2415.88|2414.38|2416.69|2415.19|2415.74|2414.24|0
1640901000000|2021-12-30 21:50:00|2415.89|2414.39|2416.24|2414.74|2416.56|2415.06|2415.88|2414.38|0
1640901300000|2021-12-30 21:55:00|2416.23|2414.73|2416.3|2414.8|2416.56|2415.06|2416.1|2414.6|0
1640901600000|2021-12-30 22:00:00|2416.26|2414.76|2416.26|2414.76|2416.3|2414.8|2416.26|2414.76|0
1640901900000|2021-12-30 22:05:00|2416.3|2414.8|2416.42|2414.92|2416.57|2415.07|2416.3|2414.8|0
1640902200000|2021-12-30 22:10:00|2416.45|2414.95|2416.3|2414.8|2416.45|2414.95|2416.19|2414.69|0
1640902500000|2021-12-30 22:15:00|2416.34|2414.84|2416.23|2414.73|2416.45|2414.95|2416.11|2414.61|0
1640902800000|2021-12-30 22:20:00|2416.26|2414.76|2416.19|2414.69|2416.3|2414.8|2416|2414.5|0
1640903100000|2021-12-30 22:25:00|2416.15|2414.65|2416.11|2414.61|2416.19|2414.69|2416.11|2414.61|0
1640903400000|2021-12-30 22:30:00|2416.07|2414.57|2416.15|2414.65|2416.19|2414.69|2416.07|2414.57|0
1640903700000|2021-12-30 22:35:00|2416.07|2414.57|2416.07|2414.57|2416.07|2414.57|2416.07|2414.57|0
1640904300000|2021-12-30 22:45:00|2416.19|2414.69|2416.23|2414.73|2416.23|2414.73|2416.19|2414.69|0
1640904900000|2021-12-30 22:55:00|2416.3|2414.8|2416.26|2414.76|2416.3|2414.8|2416.15|2414.65|0
1640905200000|2021-12-30 23:00:00|2416.4|2414.9|2417.37|2415.87|2417.87|2416.37|2416.4|2414.9|0
1640905500000|2021-12-30 23:05:00|2417.36|2415.86|2417.33|2415.83|2417.87|2416.37|2417.15|2415.65|0
1640905800000|2021-12-30 23:10:00|2417.34|2415.84|2417.31|2415.81|2417.58|2416.08|2417.28|2415.78|0
1640906100000|2021-12-30 23:15:00|2417.32|2415.82|2417.45|2415.95|2417.95|2416.45|2417.13|2415.63|0
1640906400000|2021-12-30 23:20:00|2417.46|2415.96|2417.36|2415.86|2417.54|2416.04|2417|2415.5|0
1640906700000|2021-12-30 23:25:00|2417.34|2415.84|2417.23|2415.73|2417.34|2415.84|2416.87|2415.37|0
1640907000000|2021-12-30 23:30:00|2417.21|2415.71|2416.77|2415.27|2417.27|2415.77|2416.18|2414.68|0
1640907300000|2021-12-30 23:35:00|2416.75|2415.25|2416.77|2415.27|2416.82|2415.32|2416.28|2414.78|0
1640907600000|2021-12-30 23:40:00|2416.79|2415.29|2416.82|2415.32|2416.87|2415.37|2416.69|2415.19|0
1640907900000|2021-12-30 23:45:00|2416.81|2415.31|2416.54|2415.04|2416.81|2415.31|2416.41|2414.91|0
1640908200000|2021-12-30 23:50:00|2416.52|2415.02|2416.28|2414.78|2416.54|2415.04|2415.96|2414.46|0
1640908500000|2021-12-30 23:55:00|2416.3|2414.8|2416.77|2415.27|2416.87|2415.37|2416.28|2414.78|0
1640908800000|2021-12-31 00:00:00|2416.78|2415.28|2416.64|2415.14|2417|2415.5|2416.54|2415.04|0
1640909100000|2021-12-31 00:05:00|2416.62|2415.12|2415.87|2414.37|2416.64|2415.14|2415.82|2414.32|0
1640909400000|2021-12-31 00:10:00|2415.86|2414.36|2415.87|2414.37|2416.28|2414.78|2415.82|2414.32|0
1640909700000|2021-12-31 00:15:00|2415.86|2414.36|2413.83|2412.33|2416.05|2414.55|2413.6|2412.1|0
1640910000000|2021-12-31 00:20:00|2413.85|2412.35|2410.93|2409.43|2413.96|2412.46|2410.93|2409.43|0
1640910300000|2021-12-31 00:25:00|2410.94|2409.44|2407.64|2406.14|2411.25|2409.75|2405.89|2404.39|0
1640910600000|2021-12-31 00:30:00|2407.66|2406.16|2406.81|2405.31|2407.87|2406.37|2406.69|2405.19|0
1640910900000|2021-12-31 00:35:00|2406.77|2405.27|2408.05|2406.55|2408.23|2406.73|2406.69|2405.19|0
1640911200000|2021-12-31 00:40:00|2408.04|2406.54|2407.43|2405.93|2408.04|2406.54|2407.28|2405.78|0
1640911500000|2021-12-31 00:45:00|2407.45|2405.95|2407.66|2406.16|2408.02|2406.52|2407.45|2405.95|0
1640911800000|2021-12-31 00:50:00|2407.67|2406.17|2408.09|2406.59|2408.22|2406.72|2407.41|2405.91|0
1640912100000|2021-12-31 00:55:00|2408.1|2406.6|2407.59|2406.09|2408.22|2406.72|2407.18|2405.68|0
1640912400000|2021-12-31 01:00:00|2407.6|2406.1|2409.04|2407.54|2409.09|2407.59|2407.6|2406.1|0
1640912700000|2021-12-31 01:05:00|2409.05|2407.55|2408.58|2407.08|2409.27|2407.77|2408.45|2406.95|0
1640913000000|2021-12-31 01:10:00|2408.59|2407.09|2408.45|2406.95|2408.81|2407.31|2408.09|2406.59|0
1640913300000|2021-12-31 01:15:00|2408.42|2406.92|2410.97|2409.47|2411.78|2410.28|2408.27|2406.77|0
1640913600000|2021-12-31 01:20:00|2411|2409.5|2413.12|2411.62|2413.62|2412.12|2410.74|2409.24|0
1640913900000|2021-12-31 01:25:00|2413.11|2411.61|2413.61|2412.11|2413.61|2412.11|2413.03|2411.53|0
1640914200000|2021-12-31 01:30:00|2413.63|2412.13|2412.34|2410.84|2413.97|2412.47|2412.21|2410.71|0
1640914500000|2021-12-31 01:35:00|2412.36|2410.86|2413.29|2411.79|2413.29|2411.79|2412.11|2410.61|0
1640914800000|2021-12-31 01:40:00|2413.27|2411.77|2414.11|2412.61|2414.11|2412.61|2412.7|2411.2|0
1640915100000|2021-12-31 01:45:00|2414.12|2412.62|2413.97|2412.47|2414.2|2412.7|2413.52|2412.02|0
1640915400000|2021-12-31 01:50:00|2413.99|2412.49|2413.84|2412.34|2414.79|2413.29|2413.38|2411.88|0
1640915700000|2021-12-31 01:55:00|2413.82|2412.32|2414.92|2413.42|2414.92|2413.42|2413.75|2412.25|0
1640916000000|2021-12-31 02:00:00|2414.93|2413.43|2414.2|2412.7|2414.97|2413.47|2413.75|2412.25|0
1640916300000|2021-12-31 02:05:00|2414.22|2412.72|2414.43|2412.93|2414.66|2413.16|2414.11|2412.61|0
1640916600000|2021-12-31 02:10:00|2414.44|2412.94|2413.52|2412.02|2414.51|2413.01|2413.52|2412.02|0
1640916900000|2021-12-31 02:15:00|2413.54|2412.04|2413.97|2412.47|2414.02|2412.52|2413.38|2411.88|0
1640917200000|2021-12-31 02:20:00|2413.94|2412.44|2412.7|2411.2|2413.94|2412.44|2412.34|2410.84|0
1640917500000|2021-12-31 02:25:00|2412.71|2411.21|2412.27|2410.77|2413.02|2411.52|2412.27|2410.77|0
1640917800000|2021-12-31 02:30:00|2412.26|2410.76|2411.45|2409.95|2412.27|2410.77|2411.09|2409.59|0
1640918100000|2021-12-31 02:35:00|2411.47|2409.97|2411.19|2409.69|2411.55|2410.05|2410.96|2409.46|0
1640918400000|2021-12-31 02:40:00|2411.18|2409.68|2411.09|2409.59|2411.19|2409.69|2410.55|2409.05|0
1640918700000|2021-12-31 02:45:00|2411.11|2409.61|2411.68|2410.18|2411.91|2410.41|2411.09|2409.59|0
1640919000000|2021-12-31 02:50:00|2411.69|2410.19|2411.78|2410.28|2411.91|2410.41|2411.55|2410.05|0
1640919300000|2021-12-31 02:55:00|2411.8|2410.3|2411.68|2410.18|2411.91|2410.41|2410.96|2409.46|0
1640919600000|2021-12-31 03:00:00|2411.66|2410.16|2411.73|2410.23|2411.78|2410.28|2410.96|2409.46|0
1640919900000|2021-12-31 03:05:00|2411.72|2410.22|2410.96|2409.46|2411.73|2410.23|2410.96|2409.46|0
1640920200000|2021-12-31 03:10:00|2410.92|2409.42|2409.69|2408.19|2410.92|2409.42|2409.1|2407.6|0
1640920500000|2021-12-31 03:15:00|2409.68|2408.18|2410.28|2408.78|2410.28|2408.78|2409.33|2407.83|0
1640920800000|2021-12-31 03:20:00|2410.26|2408.76|2409.51|2408.01|2410.28|2408.78|2409.23|2407.73|0
1640921100000|2021-12-31 03:25:00|2409.5|2408|2409.69|2408.19|2409.69|2408.19|2408.97|2407.47|0
1640921400000|2021-12-31 03:30:00|2409.71|2408.21|2409.97|2408.47|2410.52|2409.02|2409.47|2407.97|0
1640921700000|2021-12-31 03:35:00|2409.98|2408.48|2409.93|2408.43|2410.24|2408.74|2409.47|2407.97|0
1640922000000|2021-12-31 03:40:00|2409.91|2408.41|2409.57|2408.07|2409.93|2408.43|2409.47|2407.97|0
1640922300000|2021-12-31 03:45:00|2409.58|2408.08|2409.83|2408.33|2410.06|2408.56|2409.52|2408.02|0
1640922600000|2021-12-31 03:50:00|2409.81|2408.31|2410.15|2408.65|2410.52|2409.02|2409.7|2408.2|0
1640922900000|2021-12-31 03:55:00|2410.16|2408.66|2410.24|2408.74|2410.29|2408.79|2410.06|2408.56|0
1640923200000|2021-12-31 04:00:00|2410.25|2408.75|2411.05|2409.55|2411.2|2409.7|2410.24|2408.74|0
1640923500000|2021-12-31 04:05:00|2410.97|2409.47|2410.97|2409.47|2411.28|2409.78|2410.97|2409.47|0
1640923800000|2021-12-31 04:10:00|2410.95|2409.45|2410.97|2409.47|2411.2|2409.7|2410.74|2409.24|0
1640924100000|2021-12-31 04:15:00|2410.99|2409.49|2410.88|2409.38|2411.1|2409.6|2410.74|2409.24|0
1640924400000|2021-12-31 04:20:00|2410.9|2409.4|2410.88|2409.38|2411.1|2409.6|2410.7|2409.2|0
1640924700000|2021-12-31 04:25:00|2410.9|2409.4|2410.65|2409.15|2410.97|2409.47|2410.65|2409.15|0
1640925000000|2021-12-31 04:30:00|2410.64|2409.14|2411.06|2409.56|2411.1|2409.6|2410.52|2409.02|0
1640925300000|2021-12-31 04:35:00|2411.07|2409.57|2411.2|2409.7|2411.2|2409.7|2410.88|2409.38|0
1640925600000|2021-12-31 04:40:00|2411.22|2409.72|2411.2|2409.7|2411.33|2409.83|2410.97|2409.47|0
1640925900000|2021-12-31 04:45:00|2411.22|2409.72|2411.33|2409.83|2411.46|2409.96|2411.2|2409.7|0
1640926200000|2021-12-31 04:50:00|2411.35|2409.85|2411.33|2409.83|2411.56|2410.06|2411.2|2409.7|0
1640926500000|2021-12-31 04:55:00|2411.34|2409.84|2411.56|2410.06|2411.69|2410.19|2411.33|2409.83|0
1640926800000|2021-12-31 05:00:00|2411.55|2410.05|2411.2|2409.7|2411.56|2410.06|2410.97|2409.47|0
1640927100000|2021-12-31 05:05:00|2411.19|2409.69|2410.97|2409.47|2411.2|2409.7|2410.74|2409.24|0
1640927400000|2021-12-31 05:10:00|2410.99|2409.49|2411.56|2410.06|2411.56|2410.06|2410.99|2409.49|0
1640927700000|2021-12-31 05:15:00|2411.58|2410.08|2411.56|2410.06|2411.92|2410.42|2411.51|2410.01|0
1640928000000|2021-12-31 05:20:00|2411.55|2410.05|2411.33|2409.83|2411.56|2410.06|2411.28|2409.78|0
1640928300000|2021-12-31 05:25:00|2411.31|2409.81|2411.2|2409.7|2411.33|2409.83|2410.97|2409.47|0
1640928600000|2021-12-31 05:30:00|2411.22|2409.72|2413.11|2411.61|2413.56|2412.06|2411.22|2409.72|0
1640928900000|2021-12-31 05:35:00|2413.09|2411.59|2412.39|2410.89|2413.09|2411.59|2412.29|2410.79|0
1640929200000|2021-12-31 05:40:00|2412.37|2410.87|2412.29|2410.79|2412.39|2410.89|2412.16|2410.66|0
1640929500000|2021-12-31 05:45:00|2412.27|2410.77|2412.43|2410.93|2412.52|2411.02|2411.98|2410.48|0
1640929800000|2021-12-31 05:50:00|2412.42|2410.92|2412.97|2411.47|2412.97|2411.47|2412.39|2410.89|0
1640930100000|2021-12-31 05:55:00|2412.98|2411.48|2413.11|2411.61|2413.2|2411.7|2412.97|2411.47|0
1640930400000|2021-12-31 06:00:00|2413.13|2411.63|2412.97|2411.47|2413.56|2412.06|2412.61|2411.11|0
1640930700000|2021-12-31 06:05:00|2412.99|2411.49|2413.29|2411.79|2413.79|2412.29|2412.99|2411.49|0
1640931000000|2021-12-31 06:10:00|2413.3|2411.8|2412.97|2411.47|2413.34|2411.84|2412.88|2411.38|0
1640931300000|2021-12-31 06:15:00|2412.93|2411.43|2413.2|2411.7|2413.2|2411.7|2412.88|2411.38|0
1640931600000|2021-12-31 06:20:00|2413.22|2411.72|2412.71|2411.21|2413.38|2411.88|2412.21|2410.71|0
1640931900000|2021-12-31 06:25:00|2412.81|2411.31|2412.72|2411.22|2412.95|2411.45|2412.63|2411.13|0
1640932200000|2021-12-31 06:30:00|2412.74|2411.24|2412.51|2411.01|2412.81|2411.31|2412.49|2410.99|0
1640932500000|2021-12-31 06:35:00|2412.59|2411.09|2412.49|2410.99|2412.59|2411.09|2412.18|2410.68|0
1640932800000|2021-12-31 06:40:00|2412.51|2411.01|2412.74|2411.24|2412.92|2411.42|2412.51|2411.01|0
1640933100000|2021-12-31 06:45:00|2412.73|2411.23|2412.56|2411.06|2412.74|2411.24|2412.51|2411.01|0
1640933400000|2021-12-31 06:50:00|2412.57|2411.07|2412.56|2411.06|2412.61|2411.11|2412.43|2410.93|0
1640933700000|2021-12-31 06:55:00|2412.55|2411.05|2412.43|2410.93|2412.74|2411.24|2412.28|2410.78|0
1640934000000|2021-12-31 07:00:00|2412.44|2410.94|2413.1|2411.6|2413.19|2411.69|2412.43|2410.93|0
1640934300000|2021-12-31 07:05:00|2413.12|2411.62|2413.42|2411.92|2413.42|2411.92|2413.12|2411.62|0
1640934600000|2021-12-31 07:10:00|2413.44|2411.94|2413.78|2412.28|2413.78|2412.28|2413.42|2411.92|0
1640934900000|2021-12-31 07:15:00|2413.8|2412.3|2413.83|2412.33|2414.01|2412.51|2413.42|2411.92|0
1640935200000|2021-12-31 07:20:00|2413.82|2412.32|2413.56|2412.06|2413.92|2412.42|2413.56|2412.06|0
1640935500000|2021-12-31 07:25:00|2413.55|2412.05|2413.56|2412.06|2413.56|2412.06|2413.37|2411.87|0
1640935800000|2021-12-31 07:30:00|2413.55|2412.05|2413.56|2412.06|2413.65|2412.15|2413.33|2411.83|0
1640936100000|2021-12-31 07:35:00|2413.54|2412.04|2413.78|2412.28|2413.92|2412.42|2413.33|2411.83|0
1640936400000|2021-12-31 07:40:00|2413.77|2412.27|2413.92|2412.42|2413.92|2412.42|2413.65|2412.15|0
1640936700000|2021-12-31 07:45:00|2413.9|2412.4|2413.33|2411.83|2414.01|2412.51|2413.19|2411.69|0
1640937000000|2021-12-31 07:50:00|2413.35|2411.85|2412.81|2411.31|2413.65|2412.15|2412.72|2411.22|0
1640937300000|2021-12-31 07:55:00|2412.83|2411.33|2413.48|2411.98|2413.48|2411.98|2412.72|2411.22|0
1640937600000|2021-12-31 08:00:00|2413.47|2411.97|2414.08|2412.58|2414.31|2412.81|2413.34|2411.84|0
1640937900000|2021-12-31 08:05:00|2414.1|2412.6|2414.31|2412.81|2414.31|2412.81|2413.5|2412|0
1640938200000|2021-12-31 08:10:00|2414.35|2412.85|2415.14|2413.64|2415.37|2413.87|2414.35|2412.85|0
1640938500000|2021-12-31 08:15:00|2415.16|2413.66|2414.17|2412.67|2415.48|2413.98|2414.07|2412.57|0
1640938800000|2021-12-31 08:20:00|2414.19|2412.69|2414.17|2412.67|2414.53|2413.03|2414.07|2412.57|0
1640939100000|2021-12-31 08:25:00|2414.19|2412.69|2414.43|2412.93|2414.66|2413.16|2414.17|2412.67|0
1640939400000|2021-12-31 08:30:00|2414.42|2412.92|2415.25|2413.75|2415.25|2413.75|2414.35|2412.85|0
1640939700000|2021-12-31 08:35:00|2415.23|2413.73|2414.66|2413.16|2415.23|2413.73|2414.53|2413.03|0
1640940000000|2021-12-31 08:40:00|2414.64|2413.14|2415.12|2413.62|2415.12|2413.62|2414.3|2412.8|0
1640940300000|2021-12-31 08:45:00|2415.11|2413.61|2414.66|2413.16|2415.48|2413.98|2414.66|2413.16|0
1640940600000|2021-12-31 08:50:00|2414.69|2413.19|2414.56|2413.06|2414.79|2413.29|2414.56|2413.06|0
1640940900000|2021-12-31 08:55:00|2414.55|2413.05|2414.33|2412.83|2414.56|2413.06|2413.97|2412.47|0
1640941200000|2021-12-31 09:00:00|2414.3|2412.8|2414.19|2412.69|2414.3|2412.8|2413.96|2412.46|0
1640941500000|2021-12-31 09:05:00|2414.25|2412.75|2415.13|2413.63|2415.13|2413.63|2414.08|2412.58|0
1640941800000|2021-12-31 09:10:00|2415.02|2413.52|2414.9|2413.4|2415.13|2413.63|2414.9|2413.4|0
1640942100000|2021-12-31 09:15:00|2414.96|2413.46|2413.14|2411.64|2415.02|2413.52|2413.14|2411.64|0
1640942400000|2021-12-31 09:20:00|2413.19|2411.69|2412.97|2411.47|2413.42|2411.92|2412.62|2411.12|0
1640942700000|2021-12-31 09:25:00|2412.85|2411.35|2413.32|2411.82|2413.43|2411.93|2412.85|2411.35|0
1640943000000|2021-12-31 09:30:00|2413.2|2411.7|2413.32|2411.82|2413.55|2412.05|2413.2|2411.7|0
1640943300000|2021-12-31 09:35:00|2413.37|2411.87|2413.78|2412.28|2413.78|2412.28|2413.37|2411.87|0
1640943600000|2021-12-31 09:40:00|2413.84|2412.34|2413.95|2412.45|2414.13|2412.63|2413.78|2412.28|0
1640943900000|2021-12-31 09:45:00|2414.01|2412.51|2413.78|2412.28|2414.13|2412.63|2413.78|2412.28|0
1640944200000|2021-12-31 09:50:00|2413.9|2412.4|2414.01|2412.51|2414.24|2412.74|2413.9|2412.4|0
1640944500000|2021-12-31 09:55:00|2414.13|2412.63|2414.25|2412.75|2414.25|2412.75|2414.01|2412.51|0
1640944800000|2021-12-31 10:00:00|2414.36|2412.86|2413.79|2412.29|2414.36|2412.86|2413.79|2412.29|0
1640945100000|2021-12-31 10:05:00|2413.68|2412.18|2413.57|2412.07|2413.91|2412.41|2413.45|2411.95|0
1640945400000|2021-12-31 10:10:00|2413.51|2412.01|2413.7|2412.2|2413.81|2412.31|2413.51|2412.01|0
1640945700000|2021-12-31 10:15:00|2413.75|2412.25|2413.72|2412.22|2413.83|2412.33|2413.64|2412.14|0
1640946000000|2021-12-31 10:20:00|2413.66|2412.16|2413.54|2412.04|2413.72|2412.22|2413.37|2411.87|0
1640946300000|2021-12-31 10:25:00|2413.6|2412.1|2413.94|2412.44|2413.94|2412.44|2413.49|2411.99|0
1640946600000|2021-12-31 10:30:00|2414.06|2412.56|2414.06|2412.56|2414.29|2412.79|2413.94|2412.44|0
1640946900000|2021-12-31 10:35:00|2413.94|2412.44|2413.6|2412.1|2414.06|2412.56|2413.6|2412.1|0
1640947200000|2021-12-31 10:40:00|2413.49|2411.99|2412.95|2411.45|2413.49|2411.99|2412.46|2410.96|0
1640947500000|2021-12-31 10:45:00|2413.06|2411.56|2412.61|2411.11|2413.18|2411.68|2412.49|2410.99|0
1640947800000|2021-12-31 10:50:00|2412.72|2411.22|2412.72|2411.22|2412.83|2411.33|2412.38|2410.88|0
1640948100000|2021-12-31 10:55:00|2412.83|2411.33|2412.72|2411.22|2413.06|2411.56|2412.66|2411.16|0
1640948400000|2021-12-31 11:00:00|2412.61|2411.11|2412.38|2410.88|2413.01|2411.51|2412.38|2410.88|0
1640948700000|2021-12-31 11:05:00|2412.26|2410.76|2411.13|2409.63|2412.26|2410.76|2411.01|2409.51|0
1640949000000|2021-12-31 11:10:00|2411.07|2409.57|2411.7|2410.2|2411.7|2410.2|2411.01|2409.51|0
1640949300000|2021-12-31 11:15:00|2411.75|2410.25|2411.92|2410.42|2412.15|2410.65|2411.7|2410.2|0
1640949600000|2021-12-31 11:20:00|2412.04|2410.54|2412.15|2410.65|2412.49|2410.99|2411.92|2410.42|0
1640949900000|2021-12-31 11:25:00|2412.09|2410.59|2412.49|2410.99|2412.72|2411.22|2411.92|2410.42|0
1640950200000|2021-12-31 11:30:00|2412.38|2410.88|2411.92|2410.42|2412.38|2410.88|2411.87|2410.37|0
1640950500000|2021-12-31 11:35:00|2411.81|2410.31|2411.92|2410.42|2412.04|2410.54|2411.81|2410.31|0
1640950800000|2021-12-31 11:40:00|2412.04|2410.54|2411.92|2410.42|2412.44|2410.94|2411.87|2410.37|0
1640951100000|2021-12-31 11:45:00|2412.04|2410.54|2411.92|2410.42|2412.04|2410.54|2411.92|2410.42|0
1640951400000|2021-12-31 11:50:00|2411.81|2410.31|2411.13|2409.63|2411.81|2410.31|2410.67|2409.17|0
1640951700000|2021-12-31 11:55:00|2411.24|2409.74|2410.63|2409.13|2411.35|2409.85|2409.99|2408.49|0
1640952000000|2021-12-31 12:00:00|2410.74|2409.24|2409.73|2408.23|2410.74|2409.24|2409.71|2408.21|0
1640952300000|2021-12-31 12:05:00|2409.62|2408.12|2409.05|2407.55|2409.85|2408.35|2408.71|2407.21|0
1640952600000|2021-12-31 12:10:00|2409.17|2407.67|2410.19|2408.69|2410.53|2409.03|2409.17|2407.67|0
1640952900000|2021-12-31 12:15:00|2410.42|2408.92|2411.08|2409.58|2411.19|2409.69|2410.3|2408.8|0
1640953200000|2021-12-31 12:20:00|2410.96|2409.46|2411.88|2410.38|2411.88|2410.38|2410.85|2409.35|0
1640953500000|2021-12-31 12:25:00|2411.76|2410.26|2412.45|2410.95|2412.45|2410.95|2411.65|2410.15|0
1640953800000|2021-12-31 12:30:00|2412.56|2411.06|2412.56|2411.06|2412.9|2411.4|2412.27|2410.77|0
1640954100000|2021-12-31 12:35:00|2412.45|2410.95|2412.45|2410.95|2412.67|2411.17|2412.33|2410.83|0
1640954400000|2021-12-31 12:40:00|2412.39|2410.89|2413.81|2412.31|2413.93|2412.43|2412.39|2410.89|0
1640954700000|2021-12-31 12:45:00|2413.7|2412.2|2413.7|2412.2|2414.04|2412.54|2413.58|2412.08|0
1640955000000|2021-12-31 12:50:00|2413.58|2412.08|2414.04|2412.54|2414.04|2412.54|2413.58|2412.08|0
1640955300000|2021-12-31 12:55:00|2413.93|2412.43|2413.71|2412.21|2414.27|2412.77|2413.54|2412.04|0
1640955600000|2021-12-31 13:00:00|2413.82|2412.32|2413.25|2411.75|2413.82|2412.32|2413.02|2411.52|0
1640955900000|2021-12-31 13:05:00|2413.37|2411.87|2413.25|2411.75|2413.59|2412.09|2412.91|2411.41|0
1640956200000|2021-12-31 13:10:00|2413.37|2411.87|2413.14|2411.64|2413.82|2412.32|2413.14|2411.64|0
1640956500000|2021-12-31 13:15:00|2413.2|2411.7|2413.48|2411.98|2413.71|2412.21|2413.02|2411.52|0
1640956800000|2021-12-31 13:20:00|2413.59|2412.09|2413.48|2411.98|2413.59|2412.09|2413.14|2411.64|0
1640957100000|2021-12-31 13:25:00|2413.54|2412.04|2413.59|2412.09|2413.71|2412.21|2413.48|2411.98|0
1640957400000|2021-12-31 13:30:00|2413.54|2412.04|2413.48|2411.98|2413.76|2412.26|2413.37|2411.87|0
1640957700000|2021-12-31 13:35:00|2413.37|2411.87|2414.28|2412.78|2414.85|2413.35|2413.14|2411.64|0
1640958000000|2021-12-31 13:40:00|2414.33|2412.83|2414.51|2413.01|2414.62|2413.12|2413.94|2412.44|0
1640958300000|2021-12-31 13:45:00|2414.39|2412.89|2413.94|2412.44|2414.51|2413.01|2413.71|2412.21|0
1640958600000|2021-12-31 13:50:00|2413.71|2412.21|2414.28|2412.78|2414.51|2413.01|2413.14|2411.64|0
1640958900000|2021-12-31 13:55:00|2414.39|2412.89|2413.59|2412.09|2414.51|2413.01|2413.48|2411.98|0
1640959200000|2021-12-31 14:00:00|2413.71|2412.21|2414.05|2412.55|2414.39|2412.89|2413.48|2411.98|0
1640959500000|2021-12-31 14:05:00|2414.11|2412.61|2414.43|2412.93|2414.67|2413.17|2414.11|2412.61|0
1640959800000|2021-12-31 14:10:00|2414.55|2413.05|2414.09|2412.59|2414.55|2413.05|2413.98|2412.48|0
1640960100000|2021-12-31 14:15:00|2414.2|2412.7|2413.52|2412.02|2414.43|2412.93|2413.18|2411.68|0
1640960400000|2021-12-31 14:20:00|2413.75|2412.25|2413.63|2412.13|2414.09|2412.59|2413.41|2411.91|0
1640960700000|2021-12-31 14:25:00|2413.46|2411.96|2413.41|2411.91|2413.75|2412.25|2413.29|2411.79|0
1640961000000|2021-12-31 14:30:00|2413.52|2412.02|2418.2|2416.7|2418.31|2416.81|2412.95|2411.45|0
1640961300000|2021-12-31 14:35:00|2418.31|2416.81|2418.2|2416.7|2418.66|2417.16|2417.18|2415.68|0
1640961600000|2021-12-31 14:40:00|2418.09|2416.59|2415.12|2413.62|2419|2417.5|2414.78|2413.28|0
1640961900000|2021-12-31 14:45:00|2415.24|2413.74|2414.1|2412.6|2416.26|2414.76|2413.19|2411.69|0
1640962200000|2021-12-31 14:50:00|2413.99|2412.49|2416.04|2414.54|2416.04|2414.54|2413.64|2412.14|0
1640962500000|2021-12-31 14:55:00|2415.92|2414.42|2413.76|2412.26|2417.06|2415.56|2412.62|2411.12|0
1640962800000|2021-12-31 15:00:00|2413.87|2412.37|2412.62|2411.12|2414.56|2413.06|2410|2408.5|0
1640963100000|2021-12-31 15:05:00|2412.73|2411.23|2414.56|2413.06|2415.69|2414.19|2412.39|2410.89|0
1640963400000|2021-12-31 15:10:00|2414.67|2413.17|2413.87|2412.37|2415.12|2413.62|2413.42|2411.92|0
1640963700000|2021-12-31 15:15:00|2413.76|2412.26|2415.81|2414.31|2416.38|2414.88|2413.53|2412.03|0
1640964000000|2021-12-31 15:20:00|2415.7|2414.2|2413.76|2412.26|2415.7|2414.2|2413.54|2412.04|0
1640964300000|2021-12-31 15:25:00|2413.88|2412.38|2415.24|2413.74|2415.59|2414.09|2413.42|2411.92|0
1640964600000|2021-12-31 15:30:00|2415.13|2413.63|2412.67|2411.17|2415.47|2413.97|2412.44|2410.94|0
1640964900000|2021-12-31 15:35:00|2412.56|2411.06|2412.44|2410.94|2413.7|2412.2|2411.76|2410.26|0
1640965200000|2021-12-31 15:40:00|2412.5|2411|2412.9|2411.4|2412.9|2411.4|2411.19|2409.69|0
1640965500000|2021-12-31 15:45:00|2412.79|2411.29|2412.67|2411.17|2413.41|2411.91|2411.99|2410.49|0
1640965800000|2021-12-31 15:50:00|2412.79|2411.29|2413.81|2412.31|2414.15|2412.65|2411.42|2409.92|0
1640966100000|2021-12-31 15:55:00|2413.7|2412.2|2414.38|2412.88|2414.61|2413.11|2413.58|2412.08|0
1640966400000|2021-12-31 16:00:00|2414.49|2412.99|2413.49|2411.99|2415.18|2413.68|2412.69|2411.19|0
1640966700000|2021-12-31 16:05:00|2413.37|2411.87|2413.26|2411.76|2413.6|2412.1|2412.46|2410.96|0
1640967000000|2021-12-31 16:10:00|2413.15|2411.65|2413.72|2412.22|2414.86|2413.36|2412.81|2411.31|0
1640967300000|2021-12-31 16:15:00|2413.6|2412.1|2414.63|2413.13|2415.08|2413.58|2413.26|2411.76|0
1640967600000|2021-12-31 16:20:00|2414.51|2413.01|2414.74|2413.24|2415.08|2413.58|2414.51|2413.01|0
1640967900000|2021-12-31 16:25:00|2414.63|2413.13|2414.97|2413.47|2415.08|2413.58|2414.63|2413.13|0
1640968200000|2021-12-31 16:30:00|2414.86|2413.36|2414.17|2412.67|2415.08|2413.58|2413.83|2412.33|0
1640968500000|2021-12-31 16:35:00|2414.06|2412.56|2413.83|2412.33|2414.17|2412.67|2413.15|2411.65|0
1640968800000|2021-12-31 16:40:00|2413.94|2412.44|2414.4|2412.9|2414.51|2413.01|2413.72|2412.22|0
1640969100000|2021-12-31 16:45:00|2414.51|2413.01|2414.06|2412.56|2414.86|2413.36|2413.72|2412.22|0
1640969400000|2021-12-31 16:50:00|2413.94|2412.44|2412.92|2411.42|2413.94|2412.44|2412.12|2410.62|0
1640969700000|2021-12-31 16:55:00|2412.81|2411.31|2412.24|2410.74|2413.6|2412.1|2412.01|2410.51|0
1640970000000|2021-12-31 17:00:00|2412.29|2410.79|2413.26|2411.76|2413.6|2412.1|2411.21|2409.71|0
1640970300000|2021-12-31 17:05:00|2413.15|2411.65|2412.92|2411.42|2413.72|2412.22|2412.92|2411.42|0
1640970600000|2021-12-31 17:10:00|2412.81|2411.31|2412.35|2410.85|2413.49|2411.99|2412.01|2410.51|0
1640970900000|2021-12-31 17:15:00|2412.46|2410.96|2411.04|2409.54|2412.46|2410.96|2410.64|2409.14|0
1640971200000|2021-12-31 17:20:00|2410.93|2409.43|2411.95|2410.45|2412.18|2410.68|2410.7|2409.2|0
1640971500000|2021-12-31 17:25:00|2411.84|2410.34|2411.73|2410.23|2412.64|2411.14|2411.61|2410.11|0
1640971800000|2021-12-31 17:30:00|2411.61|2410.11|2411.61|2410.11|2411.95|2410.45|2411.16|2409.66|0
1640972100000|2021-12-31 17:35:00|2411.5|2410|2413.78|2412.28|2413.89|2412.39|2411.5|2410|0
1640972400000|2021-12-31 17:40:00|2413.89|2412.39|2413.89|2412.39|2414.12|2412.62|2413.78|2412.28|0
1640972700000|2021-12-31 17:45:00|2414|2412.5|2413.09|2411.59|2414|2412.5|2412.98|2411.48|0
1640973000000|2021-12-31 17:50:00|2413.21|2411.71|2414|2412.5|2414.12|2412.62|2413.21|2411.71|0
1640973300000|2021-12-31 17:55:00|2413.89|2412.39|2416.32|2414.82|2416.55|2415.05|2413.89|2412.39|0
1640973600000|2021-12-31 18:00:00|2416.21|2414.71|2416.67|2415.17|2417.01|2415.51|2415.87|2414.37|0
1640973900000|2021-12-31 18:05:00|2416.78|2415.28|2416.67|2415.17|2417.35|2415.85|2416.44|2414.94|0
1640974200000|2021-12-31 18:10:00|2416.55|2415.05|2416.55|2415.05|2417.01|2415.51|2416.44|2414.94|0
1640974500000|2021-12-31 18:15:00|2416.5|2415|2416.21|2414.71|2416.95|2415.45|2415.98|2414.48|0
1640974800000|2021-12-31 18:20:00|2416.1|2414.6|2416.55|2415.05|2417.12|2415.62|2415.98|2414.48|0
1640975100000|2021-12-31 18:25:00|2416.44|2414.94|2417.12|2415.62|2417.24|2415.74|2416.32|2414.82|0
1640975400000|2021-12-31 18:30:00|2417.01|2415.51|2417.69|2416.19|2418.03|2416.53|2416.1|2414.6|0
1640975700000|2021-12-31 18:35:00|2417.58|2416.08|2416.67|2415.17|2417.92|2416.42|2416.67|2415.17|0
1640976000000|2021-12-31 18:40:00|2416.78|2415.28|2415.53|2414.03|2416.78|2415.28|2415.53|2414.03|0
1640976300000|2021-12-31 18:45:00|2415.64|2414.14|2415.76|2414.26|2415.98|2414.48|2415.3|2413.8|0
1640976600000|2021-12-31 18:50:00|2415.64|2414.14|2416.32|2414.82|2416.32|2414.82|2415.41|2413.91|0
1640976900000|2021-12-31 18:55:00|2416.21|2414.71|2417.35|2415.85|2417.35|2415.85|2416.21|2414.71|0
1640977200000|2021-12-31 19:00:00|2417.24|2415.74|2417.69|2416.19|2418.03|2416.53|2416.89|2415.39|0
1640977500000|2021-12-31 19:05:00|2417.81|2416.31|2417.58|2416.08|2418.83|2417.33|2417.46|2415.96|0
1640977800000|2021-12-31 19:10:00|2417.52|2416.02|2417.01|2415.51|2417.81|2416.31|2416.78|2415.28|0
1640978100000|2021-12-31 19:15:00|2416.89|2415.39|2415.7|2414.2|2417.01|2415.51|2415.47|2413.97|0
1640978400000|2021-12-31 19:20:00|2415.59|2414.09|2415.36|2413.86|2416.16|2414.66|2415.25|2413.75|0
1640978700000|2021-12-31 19:25:00|2415.47|2413.97|2416.27|2414.77|2416.5|2415|2415.25|2413.75|0
1640979000000|2021-12-31 19:30:00|2416.16|2414.66|2416.61|2415.11|2417.3|2415.8|2416.04|2414.54|0
1640979300000|2021-12-31 19:35:00|2416.73|2415.23|2417.07|2415.57|2417.07|2415.57|2416.16|2414.66|0
1640979600000|2021-12-31 19:40:00|2416.95|2415.45|2416.84|2415.34|2417.3|2415.8|2416.61|2415.11|0
1640979900000|2021-12-31 19:45:00|2416.78|2415.28|2416.27|2414.77|2416.95|2415.45|2415.93|2414.43|0
1640980200000|2021-12-31 19:50:00|2416.38|2414.88|2415.7|2414.2|2416.61|2415.11|2415.7|2414.2|0
1640980500000|2021-12-31 19:55:00|2415.82|2414.32|2415.59|2414.09|2416.04|2414.54|2414.79|2413.29|0
1640980800000|2021-12-31 20:00:00|2415.53|2414.03|2416.95|2415.45|2417.75|2416.25|2415.47|2413.97|0
1640981100000|2021-12-31 20:05:00|2416.84|2415.34|2416.73|2415.23|2417.18|2415.68|2416.16|2414.66|0
1640981400000|2021-12-31 20:10:00|2416.84|2415.34|2415.82|2414.32|2417.3|2415.8|2415.7|2414.2|0
1640981700000|2021-12-31 20:15:00|2415.76|2414.26|2416.95|2415.45|2416.95|2415.45|2415.36|2413.86|0
1640982000000|2021-12-31 20:20:00|2416.84|2415.34|2416.94|2415.44|2417.05|2415.55|2415.7|2414.2|0
1640982300000|2021-12-31 20:25:00|2416.82|2415.32|2418.19|2416.69|2418.64|2417.14|2416.71|2415.21|0
1640982600000|2021-12-31 20:30:00|2418.3|2416.8|2416.48|2414.98|2418.99|2417.49|2416.25|2414.75|0
1640982900000|2021-12-31 20:35:00|2416.59|2415.09|2417.05|2415.55|2417.05|2415.55|2416.14|2414.64|0
1640983200000|2021-12-31 20:40:00|2416.94|2415.44|2418.08|2416.58|2418.3|2416.8|2416.82|2415.32|0
1640983500000|2021-12-31 20:45:00|2418.19|2416.69|2417.11|2415.61|2419.33|2417.83|2417.11|2415.61|0
1640983800000|2021-12-31 20:50:00|2416.14|2414.64|2411.7|2410.2|2416.82|2415.32|2411.58|2410.08|0
1640984100000|2021-12-31 20:55:00|2411.58|2410.08|2410.87|2409.37|2412.61|2411.11|2410.34|2408.84|0
1640984400000|2021-12-31 21:00:00|2411.37|2409.87|2412.94|2411.44|2414.4|2412.9|2411.37|2409.87|0
1640984700000|2021-12-31 21:05:00|2412.92|2411.42|2412.71|2411.21|2413.17|2411.67|2412.3|2410.8|0
1640985000000|2021-12-31 21:10:00|2412.73|2411.23|2413.39|2411.89|2413.53|2412.03|2412.35|2410.85|0
1640985300000|2021-12-31 21:15:00|2413.38|2411.88|2413.3|2411.8|2413.53|2412.03|2412.94|2411.44|0
1640985600000|2021-12-31 21:20:00|2413.28|2411.78|2412.35|2410.85|2413.28|2411.78|2412.35|2410.85|0
1640985900000|2021-12-31 21:25:00|2412.37|2410.87|2412.58|2411.08|2412.58|2411.08|2412.12|2410.62|0
1640986200000|2021-12-31 21:30:00|2412.59|2411.09|2412.48|2410.98|2412.71|2411.21|2412.3|2410.8|0
1640986500000|2021-12-31 21:35:00|2412.46|2410.96|2412.59|2411.09|2412.72|2411.22|2412.35|2410.85|0
1640986800000|2021-12-31 21:40:00|2412.57|2411.07|2411.94|2410.44|2412.59|2411.09|2411.84|2410.34|0
1640987100000|2021-12-31 21:45:00|2411.93|2410.43|2411.62|2410.12|2412.12|2410.62|2411.62|2410.12|0
1640987400000|2021-12-31 21:50:00|2411.6|2410.1|2412.07|2410.57|2412.07|2410.57|2411.48|2409.98|0
1640987700000|2021-12-31 21:55:00|2412.06|2410.56|2412.04|2410.54|2412.21|2410.71|2411.74|2410.24|0
1641164400000|2022-01-02 23:00:00|2417.18|2415.68|2414.82|2413.32|2417.27|2415.77|2414|2412.5|0
1641164700000|2022-01-02 23:05:00|2414.8|2413.3|2415.29|2413.79|2416.13|2414.63|2414.68|2413.18|0
1641165000000|2022-01-02 23:10:00|2415.3|2413.8|2414.7|2413.2|2415.52|2414.02|2414.7|2413.2|0
1641165300000|2022-01-02 23:15:00|2414.71|2413.21|2415.9|2414.4|2416.13|2414.63|2414.7|2413.2|0
1641165600000|2022-01-02 23:20:00|2415.92|2414.42|2415.39|2413.89|2416.72|2415.22|2415.31|2413.81|0
1641165900000|2022-01-02 23:25:00|2415.41|2413.91|2415.62|2414.12|2415.79|2414.29|2414.8|2413.3|0
1641166200000|2022-01-02 23:30:00|2415.69|2414.19|2414.95|2413.45|2415.79|2414.29|2414.59|2413.09|0
1641166500000|2022-01-02 23:35:00|2414.94|2413.44|2414.93|2413.43|2415.16|2413.66|2414.59|2413.09|0
1641166800000|2022-01-02 23:40:00|2414.89|2413.39|2414.93|2413.43|2414.93|2413.43|2414.34|2412.84|0
1641167100000|2022-01-02 23:45:00|2414.92|2413.42|2415.29|2413.79|2415.39|2413.89|2414.7|2413.2|0
1641167400000|2022-01-02 23:50:00|2415.27|2413.77|2415.39|2413.89|2415.52|2414.02|2415.07|2413.57|0
1641167700000|2022-01-02 23:55:00|2415.38|2413.88|2415.52|2414.02|2415.88|2414.38|2415.07|2413.57|0
1641168000000|2022-01-03 00:00:00|2415.53|2414.03|2416.11|2414.61|2416.57|2415.07|2415.52|2414.02|0
1641168300000|2022-01-03 00:05:00|2416.12|2414.62|2416.2|2414.7|2416.34|2414.84|2415.88|2414.38|0
1641168600000|2022-01-03 00:10:00|2416.21|2414.71|2416.79|2415.29|2417.1|2415.6|2415.88|2414.38|0
1641168900000|2022-01-03 00:15:00|2416.81|2415.31|2419.19|2417.69|2420.73|2419.23|2416.79|2415.29|0
1641169200000|2022-01-03 00:20:00|2419.23|2417.73|2421.72|2420.22|2421.74|2420.24|2419.23|2417.73|0
1641169500000|2022-01-03 00:25:00|2421.74|2420.24|2427.67|2426.17|2427.67|2426.17|2421.74|2420.24|0
1641169800000|2022-01-03 00:30:00|2427.52|2426.02|2424.22|2422.72|2427.52|2426.02|2424|2422.5|0
1641170100000|2022-01-03 00:35:00|2424.21|2422.71|2423.08|2421.58|2425.45|2423.95|2422.99|2421.49|0
1641170400000|2022-01-03 00:40:00|2423.19|2421.69|2424.45|2422.95|2426.51|2425.01|2423.19|2421.69|0
1641170700000|2022-01-03 00:45:00|2424.46|2422.96|2424.53|2423.03|2426.09|2424.59|2424.39|2422.89|0
1641171000000|2022-01-03 00:50:00|2424.56|2423.06|2424.93|2423.43|2425.3|2423.8|2424.53|2423.03|0
1641171300000|2022-01-03 00:55:00|2424.96|2423.46|2425.71|2424.21|2426.17|2424.67|2424.79|2423.29|0
1641171600000|2022-01-03 01:00:00|2425.73|2424.23|2424.66|2423.16|2426.39|2424.89|2424.55|2423.05|0
1641171900000|2022-01-03 01:05:00|2424.69|2423.19|2425.03|2423.53|2425.32|2423.82|2424.64|2423.14|0
1641172200000|2022-01-03 01:10:00|2425.02|2423.52|2427.47|2425.97|2427.53|2426.03|2425.02|2423.52|0
1641172500000|2022-01-03 01:15:00|2427.49|2425.99|2426.87|2425.37|2427.72|2426.22|2425.95|2424.45|0
1641172800000|2022-01-03 01:20:00|2426.85|2425.35|2426.21|2424.71|2426.94|2425.44|2426.08|2424.58|0
1641173100000|2022-01-03 01:25:00|2426.22|2424.72|2425.25|2423.75|2426.44|2424.94|2425.01|2423.51|0
1641173400000|2022-01-03 01:30:00|2425.27|2423.77|2426.15|2424.65|2426.32|2424.82|2424.86|2423.36|0
1641173700000|2022-01-03 01:35:00|2426.19|2424.69|2423.04|2421.54|2426.27|2424.77|2421.86|2420.36|0
1641174000000|2022-01-03 01:40:00|2423.08|2421.58|2419.08|2417.58|2423.16|2421.66|2417.89|2416.39|0
1641174300000|2022-01-03 01:45:00|2419.11|2417.61|2418.63|2417.13|2419.96|2418.46|2418.16|2416.66|0
1641174600000|2022-01-03 01:50:00|2418.64|2417.14|2419.08|2417.58|2419.66|2418.16|2418.53|2417.03|0
1641174900000|2022-01-03 01:55:00|2419.12|2417.62|2417.46|2415.96|2419.3|2417.8|2417.15|2415.65|0
1641175200000|2022-01-03 02:00:00|2417.45|2415.95|2414.88|2413.38|2417.48|2415.98|2414.61|2413.11|0
1641175500000|2022-01-03 02:05:00|2414.97|2413.47|2415.07|2413.57|2415.97|2414.47|2413.74|2412.24|0
1641175800000|2022-01-03 02:10:00|2415.08|2413.58|2415.24|2413.74|2415.45|2413.95|2413.56|2412.06|0
1641176100000|2022-01-03 02:15:00|2415.27|2413.77|2415.74|2414.24|2416.63|2415.13|2414.92|2413.42|0
1641176400000|2022-01-03 02:20:00|2415.81|2414.31|2414.99|2413.49|2416.41|2414.91|2414.45|2412.95|0
1641176700000|2022-01-03 02:25:00|2415|2413.5|2415.33|2413.83|2415.34|2413.84|2414.88|2413.38|0
1641177000000|2022-01-03 02:30:00|2415.34|2413.84|2417.57|2416.07|2417.57|2416.07|2415.31|2413.81|0
1641177300000|2022-01-03 02:35:00|2417.58|2416.08|2416.6|2415.1|2418.02|2416.52|2416.43|2414.93|0
1641177600000|2022-01-03 02:40:00|2416.61|2415.11|2417.97|2416.47|2417.98|2416.48|2416.39|2414.89|0
1641177900000|2022-01-03 02:45:00|2418.04|2416.54|2416.96|2415.46|2418.43|2416.93|2416.95|2415.45|0
1641178200000|2022-01-03 02:50:00|2416.95|2415.45|2416.97|2415.47|2417.09|2415.59|2416.41|2414.91|0
1641178500000|2022-01-03 02:55:00|2416.87|2415.37|2417.66|2416.16|2417.66|2416.16|2416.74|2415.24|0
1641178800000|2022-01-03 03:00:00|2417.67|2416.17|2416.98|2415.48|2417.68|2416.18|2416.98|2415.48|0
1641179100000|2022-01-03 03:05:00|2416.92|2415.42|2416.54|2415.04|2417.21|2415.71|2415.8|2414.3|0
1641179400000|2022-01-03 03:10:00|2416.53|2415.03|2415.09|2413.59|2416.66|2415.16|2415.09|2413.59|0
1641179700000|2022-01-03 03:15:00|2415.1|2413.6|2415.07|2413.57|2415.19|2413.69|2414.63|2413.13|0
1641180000000|2022-01-03 03:20:00|2415.11|2413.61|2415.19|2413.69|2415.64|2414.14|2415.07|2413.57|0
1641180300000|2022-01-03 03:25:00|2415.2|2413.7|2416.13|2414.63|2416.14|2414.64|2415.19|2413.69|0
1641180600000|2022-01-03 03:30:00|2416.09|2414.59|2415.67|2414.17|2416.49|2414.99|2415.58|2414.08|0
1641180900000|2022-01-03 03:35:00|2415.64|2414.14|2415.42|2413.92|2415.77|2414.27|2415.2|2413.7|0
1641181200000|2022-01-03 03:40:00|2415.38|2413.88|2415.81|2414.31|2415.81|2414.31|2415.08|2413.58|0
1641181500000|2022-01-03 03:45:00|2415.77|2414.27|2416.01|2414.51|2416.02|2414.52|2415.13|2413.63|0
1641181800000|2022-01-03 03:50:00|2416.05|2414.55|2416.44|2414.94|2416.67|2415.17|2416.05|2414.55|0
1641182100000|2022-01-03 03:55:00|2416.43|2414.93|2416.87|2415.37|2416.87|2415.37|2415.99|2414.49|0
1641182400000|2022-01-03 04:00:00|2416.88|2415.38|2416.91|2415.41|2417.4|2415.9|2416.37|2414.87|0
1641182700000|2022-01-03 04:05:00|2416.94|2415.44|2416.95|2415.45|2417.46|2415.96|2416.72|2415.22|0
1641183000000|2022-01-03 04:10:00|2416.96|2415.46|2416.91|2415.41|2416.96|2415.46|2416.79|2415.29|0
1641183300000|2022-01-03 04:15:00|2416.79|2415.29|2417.05|2415.55|2417.4|2415.9|2416.79|2415.29|0
1641183600000|2022-01-03 04:20:00|2417.04|2415.54|2417.16|2415.66|2417.82|2416.32|2416.73|2415.23|0
1641183900000|2022-01-03 04:25:00|2417.23|2415.73|2417.25|2415.75|2417.82|2416.32|2417.23|2415.73|0
1641184200000|2022-01-03 04:30:00|2417.26|2415.76|2417.38|2415.88|2417.6|2416.1|2417.16|2415.66|0
1641184500000|2022-01-03 04:35:00|2417.45|2415.95|2417.48|2415.98|2417.61|2416.11|2417.45|2415.95|0
1641184800000|2022-01-03 04:40:00|2417.44|2415.94|2417.39|2415.89|2417.49|2415.99|2417.16|2415.66|0
1641185100000|2022-01-03 04:45:00|2417.38|2415.88|2416.93|2415.43|2417.39|2415.89|2416.7|2415.2|0
1641185400000|2022-01-03 04:50:00|2416.94|2415.44|2416.93|2415.43|2416.94|2415.44|2416.7|2415.2|0
1641185700000|2022-01-03 04:55:00|2416.79|2415.29|2417.84|2416.34|2417.84|2416.34|2416.49|2414.99|0
1641186000000|2022-01-03 05:00:00|2417.8|2416.3|2418.08|2416.58|2418.17|2416.67|2417.41|2415.91|0
1641186300000|2022-01-03 05:05:00|2418.09|2416.59|2417.39|2415.89|2418.15|2416.65|2417.26|2415.76|0
1641186600000|2022-01-03 05:10:00|2417.38|2415.88|2416.61|2415.11|2417.38|2415.88|2416.48|2414.98|0
1641186900000|2022-01-03 05:15:00|2416.6|2415.1|2416.77|2415.27|2416.77|2415.27|2415.95|2414.45|0
1641187200000|2022-01-03 05:20:00|2416.75|2415.25|2416.75|2415.25|2416.97|2415.47|2416.74|2415.24|0
1641187500000|2022-01-03 05:25:00|2416.74|2415.24|2417.15|2415.65|2417.16|2415.66|2416.71|2415.21|0
1641187800000|2022-01-03 05:30:00|2417.14|2415.64|2417.38|2415.88|2417.69|2416.19|2416.92|2415.42|0
1641188100000|2022-01-03 05:35:00|2417.39|2415.89|2417.38|2415.88|2417.62|2416.12|2417.26|2415.76|0
1641188400000|2022-01-03 05:40:00|2417.39|2415.89|2417.66|2416.16|2418.19|2416.69|2417.38|2415.88|0
1641188700000|2022-01-03 05:45:00|2417.68|2416.18|2417.75|2416.25|2417.89|2416.39|2417.21|2415.71|0
1641189000000|2022-01-03 05:50:00|2417.74|2416.24|2416.86|2415.36|2417.74|2416.24|2416.75|2415.25|0
1641189300000|2022-01-03 05:55:00|2416.87|2415.37|2417.83|2416.33|2418.27|2416.77|2416.55|2415.05|0
1641189600000|2022-01-03 06:00:00|2417.8|2416.3|2419.88|2418.38|2419.88|2418.38|2417.6|2416.1|0
1641189900000|2022-01-03 06:05:00|2419.87|2418.37|2419.1|2417.6|2419.99|2418.49|2418.79|2417.29|0
1641190200000|2022-01-03 06:10:00|2419.11|2417.61|2418.19|2416.69|2419.12|2417.62|2417.91|2416.41|0
1641190500000|2022-01-03 06:15:00|2418.27|2416.77|2417.91|2416.41|2418.29|2416.79|2417.21|2415.71|0
1641190800000|2022-01-03 06:20:00|2417.81|2416.31|2417.28|2415.78|2418.41|2416.91|2417.17|2415.67|0
1641191100000|2022-01-03 06:25:00|2417.21|2415.71|2416.59|2415.09|2417.21|2415.71|2416.58|2415.08|0
1641191400000|2022-01-03 06:30:00|2416.58|2415.08|2417.22|2415.72|2417.36|2415.86|2416.38|2414.88|0
1641191700000|2022-01-03 06:35:00|2417.26|2415.76|2417.67|2416.17|2418.17|2416.67|2416.65|2415.15|0
1641192000000|2022-01-03 06:40:00|2417.97|2416.47|2417.61|2416.11|2418.12|2416.62|2417.5|2416|0
1641192300000|2022-01-03 06:45:00|2417.65|2416.15|2417.92|2416.42|2418.05|2416.55|2417.39|2415.89|0
1641192600000|2022-01-03 06:50:00|2417.93|2416.43|2419.58|2418.08|2419.6|2418.1|2417.81|2416.31|0
1641192900000|2022-01-03 06:55:00|2419.6|2418.1|2420.56|2419.06|2420.7|2419.2|2419.58|2418.08|0
1641193200000|2022-01-03 07:00:00|2420.52|2419.02|2421.47|2419.97|2422.58|2421.08|2420|2418.5|0
1641193500000|2022-01-03 07:05:00|2421.46|2419.96|2421.57|2420.07|2422.77|2421.27|2421.06|2419.56|0
1641193800000|2022-01-03 07:10:00|2421.61|2420.11|2419.55|2418.05|2421.67|2420.17|2419.42|2417.92|0
1641194100000|2022-01-03 07:15:00|2419.54|2418.04|2418.23|2416.73|2419.54|2418.04|2417.1|2415.6|0
1641194400000|2022-01-03 07:20:00|2418.22|2416.72|2417.08|2415.58|2418.23|2416.73|2417.08|2415.58|0
1641194700000|2022-01-03 07:25:00|2417.05|2415.55|2417.01|2415.51|2417.46|2415.96|2415.86|2414.36|0
1641195000000|2022-01-03 07:30:00|2417.04|2415.54|2417.51|2416.11|2420.51|2419.11|2414.26|2412.86|88
1641195300000|2022-01-03 07:35:00|2417.38|2415.98|2416.76|2415.36|2417.51|2416.11|2415.88|2414.48|14
1641195600000|2022-01-03 07:40:00|2416.63|2415.23|2416.01|2414.61|2416.88|2415.48|2415.88|2414.48|5
1641195900000|2022-01-03 07:45:00|2416.13|2414.73|2416.26|2414.86|2416.63|2415.23|2416.01|2414.61|24
1641196200000|2022-01-03 07:50:00|2416.38|2414.98|2418.51|2417.11|2418.63|2417.23|2416.01|2414.61|34
1641196500000|2022-01-03 07:55:00|2417.92|2416.42|2423.22|2421.72|2426.27|2424.77|2417.7|2416.2|0
1641196800000|2022-01-03 08:00:00|2423.04|2421.54|2429.81|2429.31|2430.81|2430.31|2420.56|2420.06|3948
1641197100000|2022-01-03 08:05:00|2429.68|2429.18|2432.18|2431.68|2434.56|2434.06|2428.93|2428.43|2540
1641197400000|2022-01-03 08:10:00|2432.31|2431.81|2437.56|2437.06|2437.81|2437.31|2431.18|2430.68|1614
1641197700000|2022-01-03 08:15:00|2437.81|2437.31|2440.06|2439.56|2441.56|2441.06|2437.56|2437.06|1887
1641198000000|2022-01-03 08:20:00|2439.93|2439.43|2441.18|2440.68|2442.31|2441.81|2439.06|2438.56|1601
1641198300000|2022-01-03 08:25:00|2441.06|2440.56|2443.81|2443.31|2444.18|2443.68|2441.06|2440.56|1383
1641198600000|2022-01-03 08:30:00|2443.93|2443.43|2444.56|2444.06|2446.18|2445.68|2443.06|2442.56|1429
1641198900000|2022-01-03 08:35:00|2444.43|2443.93|2446.31|2445.81|2447.68|2447.18|2444.43|2443.93|1402
1641199200000|2022-01-03 08:40:00|2446.39|2445.89|2447.89|2447.39|2449.89|2449.39|2445.39|2444.89|1508
1641199500000|2022-01-03 08:45:00|2448.01|2447.51|2444.14|2443.64|2448.51|2448.01|2444.14|2443.64|1193
1641199800000|2022-01-03 08:50:00|2444.26|2443.76|2443.39|2442.89|2446.14|2445.64|2442.39|2441.89|1437
1641200100000|2022-01-03 08:55:00|2443.51|2443.01|2441.89|2441.39|2443.51|2443.01|2440.76|2440.26|962
1641200400000|2022-01-03 09:00:00|2441.76|2441.26|2439.89|2439.39|2442.39|2441.89|2439.51|2439.01|1097
1641200700000|2022-01-03 09:05:00|2440.01|2439.51|2441.89|2441.39|2442.26|2441.76|2439.01|2438.51|1002
1641201000000|2022-01-03 09:10:00|2441.76|2441.26|2443.14|2442.64|2444.39|2443.89|2440.89|2440.39|919
1641201300000|2022-01-03 09:15:00|2443.01|2442.51|2439.39|2438.89|2443.14|2442.64|2439.39|2438.89|749
1641201600000|2022-01-03 09:20:00|2439.14|2438.64|2440.26|2439.76|2442.14|2441.64|2439.01|2438.51|909
1641201900000|2022-01-03 09:25:00|2440.39|2439.89|2439.01|2438.51|2441.89|2441.39|2438.89|2438.39|747
1641202200000|2022-01-03 09:30:00|2439.14|2438.64|2436.39|2435.89|2439.64|2439.14|2436.14|2435.64|1182
1641202500000|2022-01-03 09:35:00|2436.26|2435.76|2436.76|2436.26|2437.39|2436.89|2435.89|2435.39|670
1641202800000|2022-01-03 09:40:00|2436.64|2436.14|2435.89|2435.39|2436.89|2436.39|2435.14|2434.64|408
1641203100000|2022-01-03 09:45:00|2436.14|2435.64|2436.64|2436.14|2436.64|2436.14|2435.64|2435.14|854
1641203400000|2022-01-03 09:50:00|2436.89|2436.39|2437.14|2436.64|2437.39|2436.89|2435.89|2435.39|881
1641203700000|2022-01-03 09:55:00|2437.26|2436.76|2437.39|2436.89|2437.64|2437.14|2435.76|2435.26|503
1641204000000|2022-01-03 10:00:00|2437.51|2437.01|2437.39|2436.89|2437.64|2437.14|2436.39|2435.89|490
1641204300000|2022-01-03 10:05:00|2437.51|2437.01|2438.64|2438.14|2438.89|2438.39|2437.39|2436.89|514
1641204600000|2022-01-03 10:10:00|2438.76|2438.26|2439.64|2439.14|2440.39|2439.89|2438.76|2438.26|840
1641204900000|2022-01-03 10:15:00|2439.76|2439.26|2440.64|2440.14|2441.64|2441.14|2439.76|2439.26|429
1641205200000|2022-01-03 10:20:00|2440.76|2440.26|2441.14|2440.64|2442.01|2441.51|2440.64|2440.14|420
1641205500000|2022-01-03 10:25:00|2441.26|2440.76|2442.76|2442.26|2442.76|2442.26|2441.26|2440.76|375
1641205800000|2022-01-03 10:30:00|2442.89|2442.39|2442.39|2441.89|2443.64|2443.14|2441.89|2441.39|510
1641206100000|2022-01-03 10:35:00|2442.51|2442.01|2443.14|2442.64|2443.14|2442.64|2442.14|2441.64|387
1641206400000|2022-01-03 10:40:00|2443.01|2442.51|2442.89|2442.39|2443.14|2442.64|2442.14|2441.64|327
1641206700000|2022-01-03 10:45:00|2442.76|2442.26|2443.89|2443.39|2443.89|2443.39|2442.76|2442.26|299
1641207000000|2022-01-03 10:50:00|2443.64|2443.14|2445.14|2444.64|2445.14|2444.64|2443.14|2442.64|360
1641207300000|2022-01-03 10:55:00|2445.39|2444.89|2446.01|2445.51|2446.14|2445.64|2445.14|2444.64|401
1641207600000|2022-01-03 11:00:00|2446.14|2445.64|2448.39|2447.89|2448.39|2447.89|2445.89|2445.39|652
1641207900000|2022-01-03 11:05:00|2448.14|2447.64|2448.64|2448.14|2448.64|2448.14|2447.64|2447.14|449
1641208200000|2022-01-03 11:10:00|2448.76|2448.26|2449.89|2449.39|2450.14|2449.64|2448.64|2448.14|763
1641208500000|2022-01-03 11:15:00|2450.01|2449.51|2449.51|2449.01|2450.14|2449.64|2448.64|2448.14|451
1641208800000|2022-01-03 11:20:00|2449.64|2449.14|2449.51|2449.01|2450.39|2449.89|2449.51|2449.01|266
1641209100000|2022-01-03 11:25:00|2449.39|2448.89|2449.89|2449.39|2450.14|2449.64|2448.64|2448.14|429
1641209400000|2022-01-03 11:30:00|2450.01|2449.51|2449.89|2449.39|2450.51|2450.01|2449.64|2449.14|674
1641209700000|2022-01-03 11:35:00|2449.76|2449.26|2450.39|2449.89|2450.76|2450.26|2449.76|2449.26|563
1641210000000|2022-01-03 11:40:00|2450.14|2449.64|2449.76|2449.26|2450.39|2449.89|2449.39|2448.89|320
1641210300000|2022-01-03 11:45:00|2449.89|2449.39|2450.39|2449.89|2450.89|2450.39|2449.39|2448.89|532
1641210600000|2022-01-03 11:50:00|2450.51|2450.01|2448.39|2447.89|2450.64|2450.14|2448.14|2447.64|369
1641210900000|2022-01-03 11:55:00|2448.26|2447.76|2449.39|2448.89|2449.64|2449.14|2448.26|2447.76|477
1641211200000|2022-01-03 12:00:00|2449.26|2448.76|2449.14|2448.64|2449.39|2448.89|2448.64|2448.14|282
1641211500000|2022-01-03 12:05:00|2449.01|2448.51|2447.39|2446.89|2449.39|2448.89|2447.39|2446.89|263
1641211800000|2022-01-03 12:10:00|2447.51|2447.01|2447.89|2447.39|2449.14|2448.64|2447.51|2447.01|326
1641212100000|2022-01-03 12:15:00|2448.01|2447.51|2446.89|2446.39|2448.39|2447.89|2446.76|2446.26|391
1641212400000|2022-01-03 12:20:00|2447.14|2446.64|2447.64|2447.14|2449.39|2448.89|2446.64|2446.14|406
1641212700000|2022-01-03 12:25:00|2447.51|2447.01|2448.14|2447.64|2448.14|2447.64|2447.14|2446.64|158
1641213000000|2022-01-03 12:30:00|2448.26|2447.76|2447.14|2446.64|2448.39|2447.89|2447.14|2446.64|174
1641213300000|2022-01-03 12:35:00|2447.26|2446.76|2448.39|2447.89|2448.64|2448.14|2447.14|2446.64|277
1641213600000|2022-01-03 12:40:00|2448.1|2447.6|2448.85|2448.35|2449.1|2448.6|2447.35|2446.85|399
1641213900000|2022-01-03 12:45:00|2449.35|2448.85|2450.1|2449.6|2450.1|2449.6|2448.35|2447.85|425
1641214200000|2022-01-03 12:50:00|2449.97|2449.47|2449.1|2448.6|2450.22|2449.72|2448.97|2448.47|350
1641214500000|2022-01-03 12:55:00|2449.22|2448.72|2449.35|2448.85|2449.85|2449.35|2449.1|2448.6|326
1641214800000|2022-01-03 13:00:00|2449.22|2448.72|2449.1|2448.6|2450.1|2449.6|2448.85|2448.35|200
1641215100000|2022-01-03 13:05:00|2448.97|2448.47|2449.1|2448.6|2449.35|2448.85|2448.85|2448.35|266
1641215400000|2022-01-03 13:10:00|2449.22|2448.72|2450.22|2449.72|2450.6|2450.1|2448.97|2448.47|394
1641215700000|2022-01-03 13:15:00|2450.35|2449.85|2449.35|2448.85|2450.6|2450.1|2449.1|2448.6|219
1641216000000|2022-01-03 13:20:00|2449.22|2448.72|2448.85|2448.35|2449.35|2448.85|2448.1|2447.6|196
1641216300000|2022-01-03 13:25:00|2449.1|2448.6|2447.85|2447.35|2449.1|2448.6|2447.72|2447.22|332
1641216600000|2022-01-03 13:30:00|2447.72|2447.22|2446.72|2446.22|2448.85|2448.35|2446.72|2446.22|429
1641216900000|2022-01-03 13:35:00|2446.6|2446.1|2447.1|2446.6|2447.35|2446.85|2446.6|2446.1|187
1641217200000|2022-01-03 13:40:00|2447.22|2446.72|2445.85|2445.35|2447.22|2446.72|2445.85|2445.35|457
1641217500000|2022-01-03 13:45:00|2445.97|2445.47|2446.1|2445.6|2446.22|2445.72|2444.35|2443.85|469
1641217800000|2022-01-03 13:50:00|2446.22|2445.72|2445.35|2444.85|2447.22|2446.72|2445.35|2444.85|285
1641218100000|2022-01-03 13:55:00|2445.47|2444.97|2443.85|2443.35|2445.6|2445.1|2443.6|2443.1|328
1641218400000|2022-01-03 14:00:00|2443.72|2443.22|2440.6|2440.1|2443.85|2443.35|2440.1|2439.6|834
1641218700000|2022-01-03 14:05:00|2440.72|2440.22|2443.6|2443.1|2443.6|2443.1|2440.6|2440.1|596
1641219000000|2022-01-03 14:10:00|2443.35|2442.85|2444.35|2443.85|2444.35|2443.85|2443.1|2442.6|354
1641219300000|2022-01-03 14:15:00|2444.22|2443.72|2445.6|2445.1|2445.85|2445.35|2443.35|2442.85|396
1641219600000|2022-01-03 14:20:00|2445.47|2444.97|2442.6|2442.1|2446.35|2445.85|2442.1|2441.6|915
1641219900000|2022-01-03 14:25:00|2442.72|2442.22|2440.1|2439.6|2443.35|2442.85|2439.85|2439.35|1000
1641220200000|2022-01-03 14:30:00|2439.97|2439.47|2440.35|2439.85|2441.1|2440.6|2438.6|2438.1|1379
1641220500000|2022-01-03 14:35:00|2440.6|2440.1|2441.85|2441.35|2443.1|2442.6|2440.6|2440.1|1263
1641220800000|2022-01-03 14:40:00|2442.35|2441.85|2442.35|2441.85|2443.6|2443.1|2441.1|2440.6|733
1641221100000|2022-01-03 14:45:00|2442.85|2442.35|2437.22|2436.72|2443.35|2442.85|2436.6|2436.1|1334
1641221400000|2022-01-03 14:50:00|2437.35|2436.85|2440.35|2439.85|2441.1|2440.6|2434.85|2434.35|1946
1641221700000|2022-01-03 14:55:00|2440.22|2439.72|2440.35|2439.85|2440.72|2440.22|2437.35|2436.85|1598
1641222000000|2022-01-03 15:00:00|2440.47|2439.97|2441.47|2440.97|2444.35|2443.85|2439.85|2439.35|1922
1641222300000|2022-01-03 15:05:00|2441.6|2441.1|2441.6|2441.1|2442.35|2441.85|2439.6|2439.1|850
1641222600000|2022-01-03 15:10:00|2441.7|2441.2|2443.7|2443.2|2443.82|2443.32|2440.95|2440.45|444
1641222900000|2022-01-03 15:15:00|2443.82|2443.32|2442.7|2442.2|2444.2|2443.7|2442.32|2441.82|388
1641223200000|2022-01-03 15:20:00|2442.57|2442.07|2443.32|2442.82|2443.45|2442.95|2439.95|2439.45|710
1641223500000|2022-01-03 15:25:00|2443.2|2442.7|2442.45|2441.95|2444.2|2443.7|2442.32|2441.82|859
1641223800000|2022-01-03 15:30:00|2442.57|2442.07|2440.45|2439.95|2443.45|2442.95|2438.7|2438.2|972
1641224100000|2022-01-03 15:35:00|2440.7|2440.2|2438.95|2438.45|2440.95|2440.45|2438.7|2438.2|524
1641224400000|2022-01-03 15:40:00|2438.82|2438.32|2439.45|2438.95|2440.45|2439.95|2437.7|2437.2|547
1641224700000|2022-01-03 15:45:00|2439.7|2439.2|2439.7|2439.2|2441.2|2440.7|2439.2|2438.7|384
1641225000000|2022-01-03 15:50:00|2439.57|2439.07|2441.95|2441.45|2441.95|2441.45|2438.45|2437.95|1978
1641225300000|2022-01-03 15:55:00|2442.07|2441.57|2444.7|2444.2|2444.95|2444.45|2441.82|2441.32|1193
1641225600000|2022-01-03 16:00:00|2444.95|2444.45|2442.45|2441.95|2445.32|2444.82|2442.45|2441.95|1112
1641225900000|2022-01-03 16:05:00|2442.2|2441.7|2438.95|2438.45|2442.45|2441.95|2437.57|2437.07|932
1641226200000|2022-01-03 16:10:00|2439.07|2438.57|2439.7|2439.2|2439.82|2439.32|2437.2|2436.7|1502
1641226500000|2022-01-03 16:15:00|2439.82|2439.32|2442.95|2442.45|2442.95|2442.45|2438.7|2438.2|2017
1641226800000|2022-01-03 16:20:00|2442.82|2442.32|2442.39|2440.89|2442.82|2442.32|2441.2|2440.7|3166
1641227100000|2022-01-03 16:25:00|2442.35|2440.85|2444.51|2443.01|2444.93|2443.43|2441.52|2440.02|1405
1641227400000|2022-01-03 16:30:00|2444.32|2442.82|2444.65|2443.25|2446.27|2444.87|2443.21|2441.71|2089
1641227700000|2022-01-03 16:35:00|2444.9|2443.5|2440.9|2439.5|2444.9|2443.5|2440.9|2439.5|2071
1641228000000|2022-01-03 16:40:00|2440.77|2439.37|2443.02|2441.62|2443.52|2442.12|2440.77|2439.37|44
1641228300000|2022-01-03 16:45:00|2442.77|2441.37|2443.27|2441.87|2443.77|2442.37|2441.77|2440.37|17
1641228600000|2022-01-03 16:50:00|2443.15|2441.75|2443.65|2442.25|2443.65|2442.25|2442.52|2441.12|7
1641228900000|2022-01-03 16:55:00|2443.77|2442.37|2443.01|2441.51|2444.4|2443|2442.77|2441.37|7
1641229200000|2022-01-03 17:00:00|2442.93|2441.43|2443.27|2441.77|2443.58|2442.08|2441.23|2439.73|0
1641229500000|2022-01-03 17:05:00|2443.18|2441.68|2443.64|2442.14|2443.72|2442.22|2442.28|2440.78|0
1641229800000|2022-01-03 17:10:00|2443.55|2442.05|2444.28|2442.78|2444.55|2443.05|2442.78|2441.28|0
1641230100000|2022-01-03 17:15:00|2444.32|2442.82|2444.14|2442.64|2444.56|2443.06|2443.73|2442.23|0
1641230400000|2022-01-03 17:20:00|2444.18|2442.68|2445.21|2443.71|2445.33|2443.83|2443.81|2442.31|0
1641230700000|2022-01-03 17:25:00|2445.12|2443.62|2445.03|2443.53|2445.26|2443.76|2444.31|2442.81|0
1641231000000|2022-01-03 17:30:00|2445.07|2443.57|2445.22|2443.72|2445.29|2443.79|2444.27|2442.77|0
1641231300000|2022-01-03 17:35:00|2445.25|2443.75|2444.62|2443.12|2445.61|2444.11|2444.31|2442.81|0
1641231600000|2022-01-03 17:40:00|2444.58|2443.08|2444.07|2442.57|2444.88|2443.38|2443.52|2442.02|0
1641231900000|2022-01-03 17:45:00|2443.97|2442.47|2444.58|2443.08|2444.92|2443.42|2443.97|2442.47|0
1641232200000|2022-01-03 17:50:00|2444.77|2443.27|2443.46|2441.96|2445.15|2443.65|2443.23|2441.73|0
1641232500000|2022-01-03 17:55:00|2443.5|2442|2443.46|2441.96|2444.01|2442.51|2443.27|2441.77|0
1641232800000|2022-01-03 18:00:00|2443.5|2442|2443.33|2441.83|2443.76|2442.26|2442.61|2441.11|0
1641233100000|2022-01-03 18:05:00|2443.52|2442.02|2442.63|2441.13|2443.56|2442.06|2442.56|2441.06|0
1641233400000|2022-01-03 18:10:00|2442.82|2441.32|2444.46|2442.96|2445.37|2443.87|2442.44|2440.94|0
1641233700000|2022-01-03 18:15:00|2444.49|2442.99|2444.72|2443.22|2445.18|2443.68|2444.15|2442.65|0
1641234000000|2022-01-03 18:20:00|2444.76|2443.26|2445.02|2443.52|2445.46|2443.96|2444.76|2443.26|0
1641234300000|2022-01-03 18:25:00|2445.06|2443.56|2445.19|2443.69|2445.57|2444.07|2444.93|2443.43|0
1641234600000|2022-01-03 18:30:00|2445.23|2443.73|2444.66|2443.16|2445.57|2444.07|2444.36|2442.86|0
1641234900000|2022-01-03 18:35:00|2444.7|2443.2|2444.7|2443.2|2445.01|2443.51|2444.62|2443.12|0
1641235200000|2022-01-03 18:40:00|2444.66|2443.16|2446.26|2444.76|2446.52|2445.02|2444.4|2442.9|0
1641235500000|2022-01-03 18:45:00|2446.3|2444.8|2446.07|2444.57|2446.3|2444.8|2445.42|2443.92|0
1641235800000|2022-01-03 18:50:00|2446.11|2444.61|2447.14|2445.64|2447.18|2445.68|2446.07|2444.57|0
1641236100000|2022-01-03 18:55:00|2447.18|2445.68|2447.44|2445.94|2447.67|2446.17|2446.84|2445.34|0
1641236400000|2022-01-03 19:00:00|2447.4|2445.9|2446.84|2445.34|2447.82|2446.32|2446.5|2445|0
1641236700000|2022-01-03 19:05:00|2446.8|2445.3|2448.02|2446.52|2448.42|2446.92|2446.49|2444.99|0
1641237000000|2022-01-03 19:10:00|2447.93|2446.43|2448.09|2446.59|2448.19|2446.69|2447.55|2446.05|0
1641237300000|2022-01-03 19:15:00|2448|2446.5|2448.74|2447.24|2449.09|2447.59|2447.62|2446.12|0
1641237600000|2022-01-03 19:20:00|2448.56|2447.06|2447.91|2446.41|2448.78|2447.28|2447.87|2446.37|0
1641237900000|2022-01-03 19:25:00|2447.95|2446.45|2448.88|2447.38|2448.97|2447.47|2447.87|2446.37|0
1641238200000|2022-01-03 19:30:00|2448.97|2447.47|2448.29|2446.79|2449.2|2447.7|2448.25|2446.75|0
1641238500000|2022-01-03 19:35:00|2448.33|2446.83|2449.5|2448|2449.5|2448|2448.19|2446.69|0
1641238800000|2022-01-03 19:40:00|2449.47|2447.97|2451|2449.5|2451.33|2449.83|2449.28|2447.78|0
1641239100000|2022-01-03 19:45:00|2451.04|2449.54|2450.26|2448.76|2451.08|2449.58|2449.92|2448.42|0
1641239400000|2022-01-03 19:50:00|2450.3|2448.8|2449.96|2448.46|2450.41|2448.91|2449.5|2448|0
1641239700000|2022-01-03 19:55:00|2449.92|2448.42|2449.37|2447.87|2449.96|2448.46|2449.02|2447.52|0
1641240000000|2022-01-03 20:00:00|2449.47|2447.97|2449.28|2447.78|2449.7|2448.2|2448.65|2447.15|0
1641240300000|2022-01-03 20:05:00|2449.3|2447.8|2450.04|2448.54|2450.12|2448.62|2448.83|2447.33|0
1641240600000|2022-01-03 20:10:00|2450|2448.5|2450|2448.5|2450.64|2449.14|2449.77|2448.27|0
1641240900000|2022-01-03 20:15:00|2450.03|2448.53|2450|2448.5|2450.3|2448.8|2449.35|2447.85|0
1641241200000|2022-01-03 20:20:00|2450.09|2448.59|2449.58|2448.08|2450.29|2448.79|2449.35|2447.85|0
1641241500000|2022-01-03 20:25:00|2449.62|2448.12|2449.77|2448.27|2450.33|2448.83|2449.41|2447.91|0
1641241800000|2022-01-03 20:30:00|2449.82|2448.32|2450.57|2449.07|2450.57|2449.07|2449.21|2447.71|0
1641242100000|2022-01-03 20:35:00|2450.53|2449.03|2449.63|2448.13|2451.25|2449.75|2449.42|2447.92|0
1641242400000|2022-01-03 20:40:00|2449.53|2448.03|2448.09|2446.59|2449.95|2448.45|2447.1|2445.6|0
1641242700000|2022-01-03 20:45:00|2448.05|2446.55|2451.46|2449.96|2451.5|2450|2447.97|2446.47|0
1641243000000|2022-01-03 20:50:00|2451.54|2450.04|2448.92|2447.42|2451.73|2450.23|2447.67|2446.17|0
1641243300000|2022-01-03 20:55:00|2448.96|2447.46|2450.25|2448.75|2450.8|2449.3|2447.14|2445.64|0
1641243600000|2022-01-03 21:00:00|2450.33|2448.83|2450.35|2448.85|2450.35|2448.85|2449.24|2447.74|0
1641243900000|2022-01-03 21:05:00|2450.33|2448.83|2450.12|2448.62|2450.71|2449.21|2449.76|2448.26|0
1641244200000|2022-01-03 21:10:00|2450.1|2448.6|2449.53|2448.03|2450.22|2448.72|2449.17|2447.67|0
1641244500000|2022-01-03 21:15:00|2449.51|2448.01|2450.35|2448.85|2450.35|2448.85|2449.4|2447.9|0
1641244800000|2022-01-03 21:20:00|2450.37|2448.87|2450.46|2448.96|2450.81|2449.31|2450.35|2448.85|0
1641245100000|2022-01-03 21:25:00|2450.44|2448.94|2450.08|2448.58|2450.67|2449.17|2449.95|2448.45|0
1641245400000|2022-01-03 21:30:00|2450.1|2448.6|2450.18|2448.68|2450.31|2448.81|2449.95|2448.45|0
1641245700000|2022-01-03 21:35:00|2450.16|2448.66|2450.67|2449.17|2450.77|2449.27|2450.08|2448.58|0
1641246000000|2022-01-03 21:40:00|2450.58|2449.08|2450.09|2448.59|2450.58|2449.08|2449.86|2448.36|0
1641246300000|2022-01-03 21:45:00|2450.07|2448.57|2449.04|2447.54|2450.09|2448.59|2449.04|2447.54|0
1641246600000|2022-01-03 21:50:00|2449.06|2447.56|2449.27|2447.77|2449.27|2447.77|2449.04|2447.54|0
1641246900000|2022-01-03 21:55:00|2449.28|2447.78|2449.18|2447.68|2449.4|2447.9|2449.04|2447.54|0
1641247200000|2022-01-03 22:00:00|2449.22|2447.72|2449.33|2447.83|2449.33|2447.83|2449.22|2447.72|0
1641247500000|2022-01-03 22:05:00|2449.37|2447.87|2449.41|2447.91|2449.41|2447.91|2449.33|2447.83|0
1641247800000|2022-01-03 22:10:00|2449.49|2447.99|2449.45|2447.95|2449.49|2447.99|2449.45|2447.95|0
1641248100000|2022-01-03 22:15:00|2449.49|2447.99|2449.49|2447.99|2449.49|2447.99|2449.38|2447.88|0
1641248400000|2022-01-03 22:20:00|2449.41|2447.91|2449.57|2448.07|2449.57|2448.07|2449.41|2447.91|0
1641248700000|2022-01-03 22:25:00|2449.6|2448.1|2449.59|2448.09|2449.6|2448.1|2449.52|2448.02|0
1641249000000|2022-01-03 22:30:00|2449.55|2448.05|2449.59|2448.09|2449.59|2448.09|2449.51|2448.01|0
1641249300000|2022-01-03 22:35:00|2449.62|2448.12|2449.5|2448|2449.62|2448.12|2449.5|2448|0
1641249900000|2022-01-03 22:45:00|2449.39|2447.89|2449.42|2447.92|2449.46|2447.96|2449.39|2447.89|0
1641250200000|2022-01-03 22:50:00|2449.46|2447.96|2449.53|2448.03|2449.54|2448.04|2449.46|2447.96|0
1641250500000|2022-01-03 22:55:00|2449.57|2448.07|2449.57|2448.07|2449.6|2448.1|2449.45|2447.95|0
1641250800000|2022-01-03 23:00:00|2449.6|2448.1|2449.59|2448.09|2450.41|2448.91|2449.36|2447.86|0
1641251100000|2022-01-03 23:05:00|2449.61|2448.11|2449.97|2448.47|2450.08|2448.58|2449.59|2448.09|0
1641251400000|2022-01-03 23:10:00|2450.08|2448.58|2450.18|2448.68|2450.41|2448.91|2449.72|2448.22|0
1641251700000|2022-01-03 23:15:00|2450.19|2448.69|2449.95|2448.45|2450.31|2448.81|2449.77|2448.27|0
1641252000000|2022-01-03 23:20:00|2449.96|2448.46|2449.72|2448.22|2450.31|2448.81|2449.59|2448.09|0
1641252300000|2022-01-03 23:25:00|2449.73|2448.23|2449.41|2447.91|2449.77|2448.27|2449.36|2447.86|0
1641252600000|2022-01-03 23:30:00|2449.42|2447.92|2449.36|2447.86|2449.49|2447.99|2448.63|2447.13|0
1641252900000|2022-01-03 23:35:00|2449.34|2447.84|2448.93|2447.43|2449.36|2447.86|2448.63|2447.13|0
1641253200000|2022-01-03 23:40:00|2448.94|2447.44|2449.52|2448.02|2449.52|2448.02|2448.66|2447.16|0
1641253500000|2022-01-03 23:45:00|2449.54|2448.04|2449.16|2447.66|2449.62|2448.12|2448.8|2447.3|0
1641253800000|2022-01-03 23:50:00|2449.14|2447.64|2448.84|2447.34|2449.16|2447.66|2448.57|2447.07|0
1641254100000|2022-01-03 23:55:00|2448.85|2447.35|2448.57|2447.07|2449.03|2447.53|2448.21|2446.71|0
1641254400000|2022-01-04 00:00:00|2448.59|2447.09|2448.57|2447.07|2448.93|2447.43|2447.75|2446.25|0
1641254700000|2022-01-04 00:05:00|2448.56|2447.06|2448.07|2446.57|2448.57|2447.07|2447.98|2446.48|0
1641255000000|2022-01-04 00:10:00|2448.09|2446.59|2448.48|2446.98|2448.66|2447.16|2448.09|2446.59|0
1641255300000|2022-01-04 00:15:00|2448.47|2446.97|2446.09|2444.59|2448.57|2447.07|2445.67|2444.17|0
1641255600000|2022-01-04 00:20:00|2446.1|2444.6|2446.06|2444.56|2446.96|2445.46|2445.63|2444.13|0
1641255900000|2022-01-04 00:25:00|2446.13|2444.63|2446.06|2444.56|2446.76|2445.26|2446.06|2444.56|0
1641256200000|2022-01-04 00:30:00|2446.05|2444.55|2445.43|2443.93|2446.09|2444.59|2445.43|2443.93|0
1641256500000|2022-01-04 00:35:00|2445.36|2443.86|2444.67|2443.17|2445.36|2443.86|2444.55|2443.05|0
1641256800000|2022-01-04 00:40:00|2444.66|2443.16|2443.95|2442.45|2444.66|2443.16|2443.88|2442.38|0
1641257100000|2022-01-04 00:45:00|2444.02|2442.52|2446.49|2444.99|2446.61|2445.11|2444.02|2442.52|0
1641257400000|2022-01-04 00:50:00|2446.53|2445.03|2447.94|2446.44|2447.95|2446.45|2446.38|2444.88|0
1641257700000|2022-01-04 00:55:00|2447.92|2446.42|2447.67|2446.17|2448.91|2447.41|2447.54|2446.04|0
1641258000000|2022-01-04 01:00:00|2447.66|2446.16|2444.26|2442.76|2447.66|2446.16|2443.59|2442.09|0
1641258300000|2022-01-04 01:05:00|2444.28|2442.78|2445.87|2444.37|2445.97|2444.47|2444.28|2442.78|0
1641258600000|2022-01-04 01:10:00|2445.86|2444.36|2445.67|2444.17|2446.14|2444.64|2442.84|2441.34|0
1641258900000|2022-01-04 01:15:00|2445.66|2444.16|2445.68|2444.18|2446.58|2445.08|2445.43|2443.93|0
1641259200000|2022-01-04 01:20:00|2445.69|2444.19|2445.62|2444.12|2446.14|2444.64|2445.25|2443.75|0
1641259500000|2022-01-04 01:25:00|2445.73|2444.23|2445.37|2443.87|2446.7|2445.2|2445.25|2443.75|0
1641259800000|2022-01-04 01:30:00|2445.39|2443.89|2445.65|2444.15|2446.87|2445.37|2443.93|2442.43|0
1641260100000|2022-01-04 01:35:00|2445.67|2444.17|2448.7|2447.2|2449.14|2447.64|2445.67|2444.17|0
1641260400000|2022-01-04 01:40:00|2448.71|2447.21|2447.6|2446.1|2449.16|2447.66|2447.6|2446.1|0
1641260700000|2022-01-04 01:45:00|2447.61|2446.11|2448.64|2447.14|2449.56|2448.06|2447.38|2445.88|0
1641261000000|2022-01-04 01:50:00|2448.65|2447.15|2446.78|2445.28|2448.87|2447.37|2446.55|2445.05|0
1641261300000|2022-01-04 01:55:00|2446.74|2445.24|2446.46|2444.96|2447.25|2445.75|2446.23|2444.73|0
1641261600000|2022-01-04 02:00:00|2446.53|2445.03|2447.09|2445.59|2447.89|2446.39|2446.46|2444.96|0
1641261900000|2022-01-04 02:05:00|2447.07|2445.57|2446.89|2445.39|2447.78|2446.28|2446.64|2445.14|0
1641262200000|2022-01-04 02:10:00|2446.96|2445.46|2447.48|2445.98|2447.57|2446.07|2446.96|2445.46|0
1641262500000|2022-01-04 02:15:00|2447.49|2445.99|2447.41|2445.91|2447.88|2446.38|2447.18|2445.68|0
1641262800000|2022-01-04 02:20:00|2447.37|2445.87|2448.5|2447|2448.73|2447.23|2446.74|2445.24|0
1641263100000|2022-01-04 02:25:00|2448.49|2446.99|2448.34|2446.84|2448.67|2447.17|2448.09|2446.59|0
1641263400000|2022-01-04 02:30:00|2448.24|2446.74|2447.59|2446.09|2448.24|2446.74|2447.12|2445.62|0
1641263700000|2022-01-04 02:35:00|2447.58|2446.08|2448.24|2446.74|2448.47|2446.97|2447.21|2445.71|0
1641264000000|2022-01-04 02:40:00|2448.21|2446.71|2448.12|2446.62|2448.26|2446.76|2447.83|2446.33|0
1641264300000|2022-01-04 02:45:00|2448.08|2446.58|2448.76|2447.26|2448.97|2447.47|2447.54|2446.04|0
1641264600000|2022-01-04 02:50:00|2448.79|2447.29|2449.69|2448.19|2449.78|2448.28|2448.76|2447.26|0
1641264900000|2022-01-04 02:55:00|2449.72|2448.22|2451.04|2449.54|2451.27|2449.77|2449.66|2448.16|0
1641265200000|2022-01-04 03:00:00|2451.07|2449.57|2450.13|2448.63|2451.28|2449.78|2450.11|2448.61|0
1641265500000|2022-01-04 03:05:00|2450.16|2448.66|2450.31|2448.81|2450.31|2448.81|2449.74|2448.24|0
1641265800000|2022-01-04 03:10:00|2450.3|2448.8|2450.19|2448.69|2450.54|2449.04|2450.08|2448.58|0
1641266100000|2022-01-04 03:15:00|2450.2|2448.7|2450.67|2449.17|2450.67|2449.17|2450.11|2448.61|0
1641266400000|2022-01-04 03:20:00|2450.71|2449.21|2451.6|2450.1|2451.74|2450.24|2450.71|2449.21|0
1641266700000|2022-01-04 03:25:00|2451.57|2450.07|2451.28|2449.78|2451.74|2450.24|2451.28|2449.78|0
1641267000000|2022-01-04 03:30:00|2451.29|2449.79|2450.67|2449.17|2451.4|2449.9|2450.64|2449.14|0
1641267300000|2022-01-04 03:35:00|2450.68|2449.18|2450.38|2448.88|2450.89|2449.39|2450.15|2448.65|0
1641267600000|2022-01-04 03:40:00|2450.35|2448.85|2450.64|2449.14|2450.73|2449.23|2450.17|2448.67|0
1641267900000|2022-01-04 03:45:00|2450.67|2449.17|2450.2|2448.7|2450.96|2449.46|2450.2|2448.7|0
1641268200000|2022-01-04 03:50:00|2450.18|2448.68|2449.73|2448.23|2450.2|2448.7|2449.73|2448.23|0
1641268500000|2022-01-04 03:55:00|2449.77|2448.27|2450.27|2448.77|2450.38|2448.88|2449.73|2448.23|0
1641268800000|2022-01-04 04:00:00|2450.31|2448.81|2450.06|2448.56|2450.42|2448.92|2450.06|2448.56|0
1641269100000|2022-01-04 04:05:00|2450.1|2448.6|2450.21|2448.71|2450.21|2448.71|2449.74|2448.24|0
1641269400000|2022-01-04 04:10:00|2450.2|2448.7|2450.3|2448.8|2450.42|2448.92|2450.2|2448.7|0
1641269700000|2022-01-04 04:15:00|2450.21|2448.71|2450.45|2448.95|2450.67|2449.17|2450.08|2448.58|0
1641270000000|2022-01-04 04:20:00|2450.42|2448.92|2451.22|2449.72|2451.22|2449.72|2450.33|2448.83|0
1641270300000|2022-01-04 04:25:00|2451.26|2449.76|2451.23|2449.73|2451.45|2449.95|2450.75|2449.25|0
1641270600000|2022-01-04 04:30:00|2451.22|2449.72|2451.44|2449.94|2451.46|2449.96|2451.22|2449.72|0
1641270900000|2022-01-04 04:35:00|2451.45|2449.95|2451.44|2449.94|2451.45|2449.95|2451.42|2449.92|0
1641271200000|2022-01-04 04:40:00|2451.42|2449.92|2451.89|2450.39|2451.91|2450.41|2451.42|2449.92|0
1641271500000|2022-01-04 04:45:00|2451.91|2450.41|2452.23|2450.73|2452.36|2450.86|2451.77|2450.27|0
1641271800000|2022-01-04 04:50:00|2452.26|2450.76|2452.63|2451.13|2452.73|2451.23|2452.23|2450.73|0
1641272100000|2022-01-04 04:55:00|2452.67|2451.17|2452.6|2451.1|2452.73|2451.23|2452.48|2450.98|0
1641272400000|2022-01-04 05:00:00|2452.61|2451.11|2452.55|2451.05|2453.07|2451.57|2452.33|2450.83|0
1641272700000|2022-01-04 05:05:00|2452.56|2451.06|2452.79|2451.29|2452.88|2451.38|2452.35|2450.85|0
1641273000000|2022-01-04 05:10:00|2452.82|2451.32|2452.85|2451.35|2453.51|2452.01|2452.63|2451.13|0
1641273300000|2022-01-04 05:15:00|2452.89|2451.39|2452.58|2451.08|2452.94|2451.44|2452.39|2450.89|0
1641273600000|2022-01-04 05:20:00|2452.57|2451.07|2452.79|2451.29|2452.9|2451.4|2452.48|2450.98|0
1641273900000|2022-01-04 05:25:00|2452.78|2451.28|2453.35|2451.85|2453.35|2451.85|2452.44|2450.94|0
1641274200000|2022-01-04 05:30:00|2453.34|2451.84|2453.13|2451.63|2453.44|2451.94|2452.9|2451.4|0
1641274500000|2022-01-04 05:35:00|2453.09|2451.59|2453.14|2451.64|2453.37|2451.87|2453|2451.5|0
1641274800000|2022-01-04 05:40:00|2453.18|2451.68|2453.85|2452.35|2453.87|2452.37|2453.13|2451.63|0
1641275100000|2022-01-04 05:45:00|2453.84|2452.34|2453.89|2452.39|2453.98|2452.48|2453.84|2452.34|0
1641275400000|2022-01-04 05:50:00|2453.87|2452.37|2453.93|2452.43|2454.14|2452.64|2453.42|2451.92|0
1641275700000|2022-01-04 05:55:00|2453.91|2452.41|2453.48|2451.98|2454.17|2452.67|2453.48|2451.98|0
1641276000000|2022-01-04 06:00:00|2453.5|2452|2453.92|2452.42|2453.92|2452.42|2453.26|2451.76|0
1641276300000|2022-01-04 06:05:00|2453.85|2452.35|2453.31|2451.81|2453.85|2452.35|2453.07|2451.57|0
1641276600000|2022-01-04 06:10:00|2453.32|2451.82|2453.53|2452.03|2453.86|2452.36|2453.32|2451.82|0
1641276900000|2022-01-04 06:15:00|2453.52|2452.02|2452.96|2451.46|2453.52|2452.02|2452.75|2451.25|0
1641277200000|2022-01-04 06:20:00|2452.89|2451.39|2452.06|2450.56|2452.89|2451.39|2451.61|2450.11|0
1641277500000|2022-01-04 06:25:00|2452.05|2450.55|2451.6|2450.1|2452.06|2450.56|2451.47|2449.97|0
1641277800000|2022-01-04 06:30:00|2451.59|2450.09|2451.65|2450.15|2451.82|2450.32|2451.18|2449.68|0
1641278100000|2022-01-04 06:35:00|2451.86|2450.36|2452.52|2451.02|2452.53|2451.03|2451.86|2450.36|0
1641278400000|2022-01-04 06:40:00|2452.54|2451.04|2452.55|2451.05|2452.78|2451.28|2452.54|2451.04|0
1641278700000|2022-01-04 06:45:00|2452.56|2451.06|2453.6|2452.1|2453.62|2452.12|2451.84|2450.34|0
1641279000000|2022-01-04 06:50:00|2453.59|2452.09|2454.01|2452.51|2454.47|2452.97|2453.15|2451.65|0
1641279300000|2022-01-04 06:55:00|2454.05|2452.55|2453.66|2452.16|2454.12|2452.62|2453.34|2451.84|0
1641279600000|2022-01-04 07:00:00|2453.7|2452.2|2451.82|2450.32|2453.75|2452.25|2451.81|2450.31|0
1641279900000|2022-01-04 07:05:00|2451.61|2450.11|2450.28|2448.78|2452.16|2450.66|2450.06|2448.56|0
1641280200000|2022-01-04 07:10:00|2450.29|2448.79|2452.29|2450.79|2452.29|2450.79|2450.07|2448.57|0
1641280500000|2022-01-04 07:15:00|2452.33|2450.83|2451.6|2450.1|2452.51|2451.01|2451.58|2450.08|0
1641280800000|2022-01-04 07:20:00|2451.58|2450.08|2451.17|2449.67|2451.58|2450.08|2450.7|2449.2|0
1641281100000|2022-01-04 07:25:00|2451.18|2449.68|2451.4|2449.9|2452.09|2450.59|2451.17|2449.67|0
1641281400000|2022-01-04 07:30:00|2451.41|2449.91|2452.65|2451.25|2453.65|2452.25|2451.02|2449.62|29
1641281700000|2022-01-04 07:35:00|2453.4|2452|2453.65|2452.25|2454.15|2452.75|2453.4|2452|13
1641282000000|2022-01-04 07:40:00|2453.77|2452.37|2454.27|2452.87|2454.4|2453|2453.27|2451.87|7
1641282300000|2022-01-04 07:45:00|2454.4|2453|2453.27|2451.87|2454.4|2453|2453.15|2451.75|26
1641282600000|2022-01-04 07:50:00|2453.15|2451.75|2453.15|2451.75|2453.4|2452|2453.15|2451.75|0
1641282900000|2022-01-04 07:55:00|2453.33|2451.83|2456.01|2454.51|2456.19|2454.69|2452.46|2450.96|0
1641283200000|2022-01-04 08:00:00|2456.07|2454.57|2455.7|2455.2|2459.95|2459.45|2453.57|2453.07|2770
1641283500000|2022-01-04 08:05:00|2456.07|2455.57|2456.95|2456.45|2457.95|2457.45|2453.82|2453.32|2284
1641283800000|2022-01-04 08:10:00|2457.07|2456.57|2453.45|2452.95|2457.2|2456.7|2452.7|2452.2|1682
1641284100000|2022-01-04 08:15:00|2453.2|2452.7|2456.07|2455.57|2456.07|2455.57|2453.2|2452.7|1442
1641284400000|2022-01-04 08:20:00|2455.95|2455.45|2457.2|2456.7|2457.45|2456.95|2453.7|2453.2|1273
1641284700000|2022-01-04 08:25:00|2457.07|2456.57|2454.7|2454.2|2457.2|2456.7|2453.2|2452.7|904
1641285000000|2022-01-04 08:30:00|2454.57|2454.07|2452.45|2451.95|2455.2|2454.7|2452.07|2451.57|1239
1641285300000|2022-01-04 08:35:00|2452.2|2451.7|2452.45|2451.95|2453.7|2453.2|2451.2|2450.7|1005
1641285600000|2022-01-04 08:40:00|2452.77|2452.27|2453.02|2452.52|2454.27|2453.77|2451.77|2451.27|974
1641285900000|2022-01-04 08:45:00|2453.14|2452.64|2455.77|2455.27|2456.27|2455.77|2453.02|2452.52|1010
1641286200000|2022-01-04 08:50:00|2455.64|2455.14|2456.52|2456.02|2457.02|2456.52|2454.77|2454.27|655
1641286500000|2022-01-04 08:55:00|2456.64|2456.14|2456.27|2455.77|2457.27|2456.77|2454.02|2453.52|774
1641286800000|2022-01-04 09:00:00|2456.39|2455.89|2457.02|2456.52|2458.14|2457.64|2456.02|2455.52|930
1641287100000|2022-01-04 09:05:00|2456.89|2456.39|2453.27|2452.77|2456.89|2456.39|2453.02|2452.52|855
1641287400000|2022-01-04 09:10:00|2453.02|2452.52|2454.27|2453.77|2455.27|2454.77|2452.52|2452.02|647
1641287700000|2022-01-04 09:15:00|2454.14|2453.64|2454.77|2454.27|2454.77|2454.27|2453.52|2453.02|492
1641288000000|2022-01-04 09:20:00|2454.64|2454.14|2454.02|2453.52|2455.02|2454.52|2453.77|2453.27|331
1641288300000|2022-01-04 09:25:00|2454.27|2453.77|2453.02|2452.52|2454.27|2453.77|2452.52|2452.02|386
1641288600000|2022-01-04 09:30:00|2452.89|2452.39|2452.27|2451.77|2454.64|2454.14|2452.27|2451.77|407
1641288900000|2022-01-04 09:35:00|2452.39|2451.89|2451.52|2451.02|2453.77|2453.27|2451.27|2450.77|587
1641289200000|2022-01-04 09:40:00|2451.64|2451.14|2451.77|2451.27|2451.77|2451.27|2450.27|2449.77|529
1641289500000|2022-01-04 09:45:00|2451.64|2451.14|2452.27|2451.77|2453.02|2452.52|2451.02|2450.52|498
1641289800000|2022-01-04 09:50:00|2452.14|2451.64|2452.77|2452.27|2454.02|2453.52|2451.52|2451.02|429
1641290100000|2022-01-04 09:55:00|2452.64|2452.14|2453.02|2452.52|2453.52|2453.02|2451.64|2451.14|388
1641290400000|2022-01-04 10:00:00|2453.27|2452.77|2452.89|2452.39|2453.77|2453.27|2452.52|2452.02|469
1641290700000|2022-01-04 10:05:00|2452.77|2452.27|2453.77|2453.27|2453.77|2453.27|2451.52|2451.02|454
1641291000000|2022-01-04 10:10:00|2453.52|2453.02|2455.27|2454.77|2455.52|2455.02|2453.27|2452.77|726
1641291300000|2022-01-04 10:15:00|2455.14|2454.64|2456.77|2456.27|2456.89|2456.39|2455.02|2454.52|537
1641291600000|2022-01-04 10:20:00|2456.89|2456.39|2457.52|2457.02|2457.89|2457.39|2456.27|2455.77|577
1641291900000|2022-01-04 10:25:00|2457.64|2457.14|2457.77|2457.27|2458.14|2457.64|2456.27|2455.77|643
1641292200000|2022-01-04 10:30:00|2457.89|2457.39|2456.02|2455.52|2458.02|2457.52|2455.77|2455.27|448
1641292500000|2022-01-04 10:35:00|2456.14|2455.64|2456.77|2456.27|2456.89|2456.39|2455.27|2454.77|572
1641292800000|2022-01-04 10:40:00|2456.89|2456.39|2457.77|2457.27|2457.77|2457.27|2455.77|2455.27|474
1641293100000|2022-01-04 10:45:00|2457.89|2457.39|2456.77|2456.27|2458.02|2457.52|2456.27|2455.77|406
1641293400000|2022-01-04 10:50:00|2456.89|2456.39|2456.77|2456.27|2457.39|2456.89|2456.02|2455.52|357
1641293700000|2022-01-04 10:55:00|2456.89|2456.39|2457.27|2456.77|2457.77|2457.27|2456.52|2456.02|355
1641294000000|2022-01-04 11:00:00|2457.02|2456.52|2457.77|2457.27|2458.27|2457.77|2456.52|2456.02|454
1641294300000|2022-01-04 11:05:00|2457.89|2457.39|2457.89|2457.39|2458.27|2457.77|2456.52|2456.02|598
1641294600000|2022-01-04 11:10:00|2457.77|2457.27|2457.27|2456.77|2458.77|2458.27|2457.27|2456.77|767
1641294900000|2022-01-04 11:15:00|2457.39|2456.89|2457.27|2456.77|2458.02|2457.52|2456.02|2455.52|768
1641295200000|2022-01-04 11:20:00|2457.14|2456.64|2456.77|2456.27|2457.77|2457.27|2456.52|2456.02|699
1641295500000|2022-01-04 11:25:00|2456.64|2456.14|2457.27|2456.77|2457.52|2457.02|2456.39|2455.89|443
1641295800000|2022-01-04 11:30:00|2457.39|2456.89|2455.02|2454.52|2457.52|2457.02|2455.02|2454.52|542
1641296100000|2022-01-04 11:35:00|2454.77|2454.27|2456.02|2455.52|2456.27|2455.77|2454.02|2453.52|607
1641296400000|2022-01-04 11:40:00|2455.89|2455.39|2455.02|2454.52|2456.02|2455.52|2454.77|2454.27|351
1641296700000|2022-01-04 11:45:00|2455.14|2454.64|2455.02|2454.52|2455.77|2455.27|2454.52|2454.02|455
1641297000000|2022-01-04 11:50:00|2455.14|2454.64|2454.27|2453.77|2455.77|2455.27|2454.27|2453.77|365
1641297300000|2022-01-04 11:55:00|2454.39|2453.89|2454.77|2454.27|2455.52|2455.02|2454.27|2453.77|534
1641297600000|2022-01-04 12:00:00|2454.64|2454.14|2454.77|2454.27|2455.89|2455.39|2454.39|2453.89|479
1641297900000|2022-01-04 12:05:00|2454.52|2454.02|2455.77|2455.27|2456.02|2455.52|2454.14|2453.64|541
1641298200000|2022-01-04 12:10:00|2455.89|2455.39|2455.77|2455.27|2456.39|2455.89|2455.64|2455.14|683
1641298500000|2022-01-04 12:15:00|2455.89|2455.39|2454.27|2453.77|2456.02|2455.52|2454.02|2453.52|338
1641298800000|2022-01-04 12:20:00|2454.39|2453.89|2453.77|2453.27|2454.77|2454.27|2453.77|2453.27|357
1641299100000|2022-01-04 12:25:00|2453.64|2453.14|2453.27|2452.77|2454.27|2453.77|2452.52|2452.02|480
1641299400000|2022-01-04 12:30:00|2453.14|2452.64|2454.27|2453.77|2454.52|2454.02|2452.52|2452.02|451
1641299700000|2022-01-04 12:35:00|2454.39|2453.89|2454.27|2453.77|2454.77|2454.27|2453.27|2452.77|449
1641300000000|2022-01-04 12:40:00|2454.37|2453.87|2454.87|2454.37|2454.87|2454.37|2453.62|2453.12|310
1641300300000|2022-01-04 12:45:00|2454.99|2454.49|2455.24|2454.74|2455.87|2455.37|2454.62|2454.12|371
1641300600000|2022-01-04 12:50:00|2455.37|2454.87|2455.12|2454.62|2455.87|2455.37|2454.87|2454.37|308
1641300900000|2022-01-04 12:55:00|2455.24|2454.74|2455.62|2455.12|2455.87|2455.37|2454.37|2453.87|270
1641301200000|2022-01-04 13:00:00|2455.74|2455.24|2455.37|2454.87|2456.62|2456.12|2455.12|2454.62|484
1641301500000|2022-01-04 13:05:00|2455.62|2455.12|2455.62|2455.12|2455.87|2455.37|2454.87|2454.37|413
1641301800000|2022-01-04 13:10:00|2455.37|2454.87|2457.12|2456.62|2457.12|2456.62|2455.37|2454.87|359
1641302100000|2022-01-04 13:15:00|2456.87|2456.37|2455.87|2455.37|2456.99|2456.49|2455.62|2455.12|259
1641302400000|2022-01-04 13:20:00|2455.74|2455.24|2456.87|2456.37|2457.37|2456.87|2455.62|2455.12|401
1641302700000|2022-01-04 13:25:00|2456.99|2456.49|2457.37|2456.87|2457.62|2457.12|2456.62|2456.12|277
1641303000000|2022-01-04 13:30:00|2457.49|2456.99|2458.62|2458.12|2459.12|2458.62|2457.37|2456.87|377
1641303300000|2022-01-04 13:35:00|2458.49|2457.99|2459.12|2458.62|2459.24|2458.74|2458.12|2457.62|275
1641303600000|2022-01-04 13:40:00|2459.24|2458.74|2462.12|2461.62|2462.12|2461.62|2459.24|2458.74|568
1641303900000|2022-01-04 13:45:00|2461.99|2461.49|2461.12|2460.62|2462.62|2462.12|2461.12|2460.62|384
1641304200000|2022-01-04 13:50:00|2460.87|2460.37|2461.62|2461.12|2461.62|2461.12|2460.62|2460.12|288
1641304500000|2022-01-04 13:55:00|2461.49|2460.99|2460.37|2459.87|2461.62|2461.12|2459.62|2459.12|483
1641304800000|2022-01-04 14:00:00|2460.24|2459.74|2459.37|2458.87|2460.37|2459.87|2459.24|2458.74|518
1641305100000|2022-01-04 14:05:00|2459.49|2458.99|2461.37|2460.87|2461.37|2460.87|2459.37|2458.87|335
1641305400000|2022-01-04 14:10:00|2461.12|2460.62|2462.37|2461.87|2462.37|2461.87|2460.87|2460.37|405
1641305700000|2022-01-04 14:15:00|2462.24|2461.74|2462.87|2462.37|2463.37|2462.87|2462.12|2461.62|542
1641306000000|2022-01-04 14:20:00|2462.99|2462.49|2463.74|2463.24|2464.62|2464.12|2462.87|2462.37|622
1641306300000|2022-01-04 14:25:00|2463.62|2463.12|2461.87|2461.37|2464.24|2463.74|2461.74|2461.24|764
1641306600000|2022-01-04 14:30:00|2462.12|2461.62|2461.74|2461.24|2462.62|2462.12|2460.62|2460.12|800
1641306900000|2022-01-04 14:35:00|2461.62|2461.12|2461.37|2460.87|2462.12|2461.62|2458.87|2458.37|1018
1641307200000|2022-01-04 14:40:00|2461.24|2460.74|2461.74|2461.24|2463.37|2462.87|2460.99|2460.49|1269
1641307500000|2022-01-04 14:45:00|2461.87|2461.37|2462.87|2462.37|2463.62|2463.12|2460.62|2460.12|863
1641307800000|2022-01-04 14:50:00|2462.62|2462.12|2465.62|2465.12|2465.62|2465.12|2461.87|2461.37|553
1641308100000|2022-01-04 14:55:00|2465.87|2465.37|2466.87|2466.37|2466.87|2466.37|2465.12|2464.62|822
1641308400000|2022-01-04 15:00:00|2466.99|2466.49|2460.87|2460.37|2467.37|2466.87|2460.62|2460.12|983
1641308700000|2022-01-04 15:05:00|2461.12|2460.62|2461.74|2461.24|2461.87|2461.37|2460.12|2459.62|868
1641309000000|2022-01-04 15:10:00|2461.64|2461.14|2461.64|2461.14|2462.02|2461.52|2460.02|2459.52|753
1641309300000|2022-01-04 15:15:00|2461.52|2461.02|2459.27|2458.77|2461.52|2461.02|2458.77|2458.27|1024
1641309600000|2022-01-04 15:20:00|2459.39|2458.89|2460.52|2460.02|2461.02|2460.52|2459.27|2458.77|838
1641309900000|2022-01-04 15:25:00|2460.39|2459.89|2462.02|2461.52|2462.02|2461.52|2457.77|2457.27|826
1641310200000|2022-01-04 15:30:00|2461.89|2461.39|2459.02|2458.52|2462.39|2461.89|2458.14|2457.64|1004
1641310500000|2022-01-04 15:35:00|2459.27|2458.77|2458.52|2458.02|2459.52|2459.02|2458.27|2457.77|590
1641310800000|2022-01-04 15:40:00|2458.27|2457.77|2457.27|2456.77|2460.39|2459.89|2457.02|2456.52|739
1641311100000|2022-01-04 15:45:00|2457.14|2456.64|2459.52|2459.02|2461.27|2460.77|2456.77|2456.27|892
1641311400000|2022-01-04 15:50:00|2459.64|2459.14|2457.77|2457.27|2459.64|2459.14|2457.02|2456.52|727
1641311700000|2022-01-04 15:55:00|2457.89|2457.39|2456.02|2455.52|2457.89|2457.39|2455.52|2455.02|999
1641312000000|2022-01-04 16:00:00|2456.27|2455.77|2454.27|2453.77|2456.27|2455.77|2453.02|2452.52|1317
1641312300000|2022-01-04 16:05:00|2454.14|2453.64|2454.14|2453.64|2455.77|2455.27|2452.77|2452.27|2097
1641312600000|2022-01-04 16:10:00|2454.27|2453.77|2454.89|2454.39|2455.52|2455.02|2453.77|2453.27|1831
1641312900000|2022-01-04 16:15:00|2455.02|2454.52|2456.02|2455.52|2456.52|2456.02|2453.77|2453.27|1466
1641313200000|2022-01-04 16:20:00|2455.64|2455.14|2454.77|2453.27|2456.02|2455.52|2452.89|2452.39|2225
1641313500000|2022-01-04 16:25:00|2454.81|2453.31|2454.03|2452.53|2454.81|2453.31|2452.02|2450.52|812
1641313800000|2022-01-04 16:30:00|2454.6|2453.1|2457.34|2455.94|2457.34|2455.94|2454.14|2452.64|253
1641314100000|2022-01-04 16:35:00|2457.47|2456.07|2456.47|2455.07|2457.47|2456.07|2455.97|2454.57|97
1641314400000|2022-01-04 16:40:00|||||||||56
1641314700000|2022-01-04 16:45:00|2456.84|2455.44|2457.22|2455.82|2457.22|2455.82|2456.84|2455.44|20
1641315000000|2022-01-04 16:50:00|||||||||38
1641315300000|2022-01-04 16:55:00|2456.97|2455.57|2457.27|2455.77|2457.47|2456.07|2456.97|2455.57|65
1641315600000|2022-01-04 17:00:00|2457.17|2455.67|2456.27|2454.77|2457.61|2456.11|2455.78|2454.28|0
1641315900000|2022-01-04 17:05:00|2456.35|2454.85|2456.1|2454.6|2456.94|2455.44|2455.4|2453.9|0
1641316200000|2022-01-04 17:10:00|2456.14|2454.64|2457.49|2455.99|2457.81|2456.31|2455.69|2454.19|0
1641316500000|2022-01-04 17:15:00|2457.39|2455.89|2457.85|2456.35|2458.57|2457.07|2457.35|2455.85|0
1641316800000|2022-01-04 17:20:00|2457.66|2456.16|2457.32|2455.82|2458.19|2456.69|2457.22|2455.72|0
1641317100000|2022-01-04 17:25:00|2457.35|2455.85|2457.17|2455.67|2457.66|2456.16|2457.01|2455.51|0
1641317400000|2022-01-04 17:30:00|2457.13|2455.63|2456.7|2455.2|2457.17|2455.67|2456|2454.5|0
1641317700000|2022-01-04 17:35:00|2456.72|2455.22|2456.97|2455.47|2457.5|2456|2456.61|2455.11|0
1641318000000|2022-01-04 17:40:00|2456.93|2455.43|2456.09|2454.59|2457|2455.5|2456.02|2454.52|0
1641318300000|2022-01-04 17:45:00|2456.13|2454.63|2455.9|2454.4|2457.1|2455.6|2455.52|2454.02|0
1641318600000|2022-01-04 17:50:00|2455.94|2454.44|2455.13|2453.63|2456.34|2454.84|2454.7|2453.2|0
1641318900000|2022-01-04 17:55:00|2455.09|2453.59|2454.45|2452.95|2455.44|2453.94|2453.88|2452.38|0
1641319200000|2022-01-04 18:00:00|2454.41|2452.91|2454.83|2453.33|2455.09|2453.59|2453.58|2452.08|0
1641319500000|2022-01-04 18:05:00|2454.79|2453.29|2455.36|2453.86|2456.5|2455|2454.79|2453.29|0
1641319800000|2022-01-04 18:10:00|2455.32|2453.82|2454.56|2453.06|2455.62|2454.12|2454.53|2453.03|0
1641320100000|2022-01-04 18:15:00|2454.6|2453.1|2453.97|2452.47|2455.09|2453.59|2453.8|2452.3|0
1641320400000|2022-01-04 18:20:00|2453.93|2452.43|2453.93|2452.43|2454.43|2452.93|2453.25|2451.75|0
1641320700000|2022-01-04 18:25:00|2453.89|2452.39|2454.18|2452.68|2455.34|2453.84|2453.72|2452.22|0
1641321000000|2022-01-04 18:30:00|2454.22|2452.72|2451.8|2450.3|2454.35|2452.85|2451.52|2450.02|0
1641321300000|2022-01-04 18:35:00|2451.62|2450.12|2453.02|2451.52|2453.4|2451.9|2451.35|2449.85|0
1641321600000|2022-01-04 18:40:00|2452.94|2451.44|2452.7|2451.2|2453.17|2451.67|2452.22|2450.72|0
1641321900000|2022-01-04 18:45:00|2452.74|2451.24|2452.27|2450.77|2453.21|2451.71|2452|2450.5|0
1641322200000|2022-01-04 18:50:00|2452.23|2450.73|2451.18|2449.68|2452.23|2450.73|2450.54|2449.04|0
1641322500000|2022-01-04 18:55:00|2451.14|2449.64|2450.06|2448.56|2451.18|2449.68|2449.81|2448.31|0
1641322800000|2022-01-04 19:00:00|2449.99|2448.49|2452.29|2450.79|2452.29|2450.79|2449.99|2448.49|0
1641323100000|2022-01-04 19:05:00|2452.1|2450.6|2450.95|2449.45|2452.59|2451.09|2450.68|2449.18|0
1641323400000|2022-01-04 19:10:00|2450.91|2449.41|2452.13|2450.63|2452.13|2450.63|2450.46|2448.96|0
1641323700000|2022-01-04 19:15:00|2452.17|2450.67|2452.47|2450.97|2452.72|2451.22|2451.6|2450.1|0
1641324000000|2022-01-04 19:20:00|2452.43|2450.93|2451.85|2450.35|2452.78|2451.28|2451.75|2450.25|0
1641324300000|2022-01-04 19:25:00|2451.81|2450.31|2452.63|2451.13|2452.84|2451.34|2451.81|2450.31|0
1641324600000|2022-01-04 19:30:00|2452.53|2451.03|2453.95|2452.45|2454.9|2453.4|2452.46|2450.96|0
1641324900000|2022-01-04 19:35:00|2453.91|2452.41|2453.61|2452.11|2454.18|2452.68|2453.35|2451.85|0
1641325200000|2022-01-04 19:40:00|2453.65|2452.15|2455.37|2453.87|2455.41|2453.91|2453.61|2452.11|0
1641325500000|2022-01-04 19:45:00|2455.3|2453.8|2455.25|2453.75|2455.83|2454.33|2454.43|2452.93|0
1641325800000|2022-01-04 19:50:00|2455.29|2453.79|2455.8|2454.3|2456.03|2454.53|2455.01|2453.51|0
1641326100000|2022-01-04 19:55:00|2455.77|2454.27|2455.77|2454.27|2456.01|2454.51|2455.23|2453.73|0
1641326400000|2022-01-04 20:00:00|2455.73|2454.23|2456.47|2454.97|2456.57|2455.07|2455.5|2454|0
1641326700000|2022-01-04 20:05:00|2456.43|2454.93|2456.68|2455.18|2456.76|2455.26|2456.12|2454.62|0
1641327000000|2022-01-04 20:10:00|2456.72|2455.22|2457.73|2456.23|2457.99|2456.49|2456.72|2455.22|0
1641327300000|2022-01-04 20:15:00|2457.76|2456.26|2457.87|2456.37|2458.12|2456.62|2456.94|2455.44|0
1641327600000|2022-01-04 20:20:00|2457.77|2456.27|2459.25|2457.75|2459.34|2457.84|2457.74|2456.24|0
1641327900000|2022-01-04 20:25:00|2459.21|2457.71|2459.19|2457.69|2459.59|2458.09|2458.24|2456.74|0
1641328200000|2022-01-04 20:30:00|2459.29|2457.79|2458.31|2456.81|2459.33|2457.83|2457.85|2456.35|0
1641328500000|2022-01-04 20:35:00|2458.27|2456.77|2458.19|2456.69|2458.72|2457.22|2457.66|2456.16|0
1641328800000|2022-01-04 20:40:00|2458.09|2456.59|2459.17|2457.67|2459.66|2458.16|2457.83|2456.33|0
1641329100000|2022-01-04 20:45:00|2459.09|2457.59|2459.76|2458.26|2459.99|2458.49|2458.71|2457.21|0
1641329400000|2022-01-04 20:50:00|2459.72|2458.22|2457.91|2456.41|2460.45|2458.95|2457.64|2456.14|0
1641329700000|2022-01-04 20:55:00|2457.87|2456.37|2457.99|2456.49|2459.22|2457.72|2456.62|2455.12|0
1641330000000|2022-01-04 21:00:00|2458.18|2456.68|2457.58|2456.08|2458.82|2457.32|2457.12|2455.62|0
1641330300000|2022-01-04 21:05:00|2457.6|2456.1|2457.84|2456.34|2458.43|2456.93|2457.25|2455.75|0
1641330600000|2022-01-04 21:10:00|2457.82|2456.32|2457.22|2455.72|2457.84|2456.34|2456.89|2455.39|0
1641330900000|2022-01-04 21:15:00|2457.26|2455.76|2458.04|2456.54|2458.04|2456.54|2456.86|2455.36|0
1641331200000|2022-01-04 21:20:00|2458.08|2456.58|2458.27|2456.77|2458.4|2456.9|2458.04|2456.54|0
1641331500000|2022-01-04 21:25:00|2458.25|2456.75|2457.68|2456.18|2458.27|2456.77|2457.45|2455.95|0
1641331800000|2022-01-04 21:30:00|2457.66|2456.16|2457.22|2455.72|2457.81|2456.31|2456.96|2455.46|0
1641332100000|2022-01-04 21:35:00|2457.26|2455.76|2457.46|2455.96|2457.68|2456.18|2457.26|2455.76|0
1641332400000|2022-01-04 21:40:00|2457.48|2455.98|2457.83|2456.33|2457.96|2456.46|2457.48|2455.98|0
1641332700000|2022-01-04 21:45:00|2457.82|2456.32|2457.6|2456.1|2457.83|2456.33|2457.24|2455.74|0
1641333000000|2022-01-04 21:50:00|2457.58|2456.08|2457.47|2455.97|2457.6|2456.1|2457.37|2455.87|0
1641333300000|2022-01-04 21:55:00|2457.49|2455.99|2457.97|2456.47|2458.14|2456.64|2457.37|2455.87|0
1641333600000|2022-01-04 22:00:00|2457.93|2456.43|2457.71|2456.21|2457.93|2456.43|2457.71|2456.21|0
1641333900000|2022-01-04 22:05:00|2457.82|2456.32|2457.78|2456.28|2457.86|2456.36|2457.78|2456.28|0
1641334200000|2022-01-04 22:10:00|2457.74|2456.24|2457.71|2456.21|2457.78|2456.28|2457.71|2456.21|0
1641334500000|2022-01-04 22:15:00|2457.67|2456.17|2457.78|2456.28|2457.78|2456.28|2457.63|2456.13|0
1641334800000|2022-01-04 22:20:00|2457.74|2456.24|2457.81|2456.31|2457.93|2456.43|2457.74|2456.24|0
1641335100000|2022-01-04 22:25:00|2457.69|2456.19|2457.73|2456.23|2457.81|2456.31|2457.69|2456.19|0
1641335400000|2022-01-04 22:30:00|2457.65|2456.15|2457.62|2456.12|2457.81|2456.31|2457.62|2456.12|0
1641335700000|2022-01-04 22:35:00|2457.65|2456.15|2457.58|2456.08|2457.65|2456.15|2457.54|2456.04|0
1641336000000|2022-01-04 22:40:00|2457.62|2456.12|2457.58|2456.08|2457.62|2456.12|2457.54|2456.04|0
1641336300000|2022-01-04 22:45:00|2457.54|2456.04|2457.58|2456.08|2457.62|2456.12|2457.54|2456.04|0
1641336900000|2022-01-04 22:55:00|2457.65|2456.15|2457.58|2456.08|2457.65|2456.15|2457.5|2456|0
1641337200000|2022-01-04 23:00:00|2457.54|2456.04|2457.61|2456.11|2458.12|2456.62|2457.38|2455.88|0
1641337500000|2022-01-04 23:05:00|2457.63|2456.13|2456.89|2455.39|2457.94|2456.44|2456.89|2455.39|0
1641337800000|2022-01-04 23:10:00|2456.93|2455.43|2457.18|2455.68|2457.49|2455.99|2456.93|2455.43|0
1641338100000|2022-01-04 23:15:00|2457.19|2455.69|2456.08|2454.58|2457.26|2455.76|2456.08|2454.58|0
1641338400000|2022-01-04 23:20:00|2456.1|2454.6|2455.59|2454.09|2456.31|2454.81|2455.36|2453.86|0
1641338700000|2022-01-04 23:25:00|2455.58|2454.08|2455.95|2454.45|2456.54|2455.04|2455.36|2453.86|0
1641339000000|2022-01-04 23:30:00|2455.93|2454.43|2455.72|2454.22|2455.93|2454.43|2455.23|2453.73|0
1641339300000|2022-01-04 23:35:00|2455.71|2454.21|2455.72|2454.22|2455.95|2454.45|2455.49|2453.99|0
1641339600000|2022-01-04 23:40:00|2455.71|2454.21|2455.52|2454.02|2455.95|2454.45|2455.23|2453.73|0
1641339900000|2022-01-04 23:45:00|2455.53|2454.03|2454.84|2453.34|2455.62|2454.12|2454.75|2453.25|0
1641340200000|2022-01-04 23:50:00|2454.85|2453.35|2455.21|2453.71|2455.47|2453.97|2454.84|2453.34|0
1641340500000|2022-01-04 23:55:00|2455.23|2453.73|2455.29|2453.79|2455.57|2454.07|2454.98|2453.48|0
1641340800000|2022-01-05 00:00:00|2455.3|2453.8|2454.59|2453.09|2455.75|2454.25|2454.13|2452.63|0
1641341100000|2022-01-05 00:05:00|2454.63|2453.13|2453.92|2452.42|2454.81|2453.31|2453.33|2451.83|0
1641341400000|2022-01-05 00:10:00|2453.93|2452.43|2454.15|2452.65|2454.37|2452.87|2453.56|2452.06|0
1641341700000|2022-01-05 00:15:00|2454.17|2452.67|2453.24|2451.74|2454.42|2452.92|2452.93|2451.43|0
1641342000000|2022-01-05 00:20:00|2453.27|2451.77|2453.98|2452.48|2454.2|2452.7|2452.8|2451.3|0
1641342300000|2022-01-05 00:25:00|2453.94|2452.44|2453.31|2451.81|2453.96|2452.46|2453.29|2451.79|0
1641342600000|2022-01-05 00:30:00|2453.29|2451.79|2453.05|2451.55|2453.29|2451.79|2452.6|2451.1|0
1641342900000|2022-01-05 00:35:00|2453.08|2451.58|2453.24|2451.74|2453.75|2452.25|2452.01|2450.51|0
1641343200000|2022-01-05 00:40:00|2453.25|2451.75|2454|2452.5|2454|2452.5|2453.22|2451.72|0
1641343500000|2022-01-05 00:45:00|2453.96|2452.46|2454.13|2452.63|2454.57|2453.07|2453.88|2452.38|0
1641343800000|2022-01-05 00:50:00|2454.1|2452.6|2455.11|2453.61|2455.25|2453.75|2453.9|2452.4|0
1641344100000|2022-01-05 00:55:00|2455.08|2453.58|2455.47|2453.97|2455.7|2454.2|2454.8|2453.3|0
1641344400000|2022-01-05 01:00:00|2455.48|2453.98|2455.06|2453.56|2455.94|2454.44|2454.72|2453.22|0
1641344700000|2022-01-05 01:05:00|2455.04|2453.54|2454.25|2452.75|2455.94|2454.44|2454.16|2452.66|0
1641345000000|2022-01-05 01:10:00|2454.22|2452.72|2455.34|2453.84|2455.35|2453.85|2453.9|2452.4|0
1641345300000|2022-01-05 01:15:00|2455.36|2453.86|2456.51|2455.01|2457.08|2455.58|2455.34|2453.84|0
1641345600000|2022-01-05 01:20:00|2456.52|2455.02|2456.36|2454.86|2456.72|2455.22|2455.8|2454.3|0
1641345900000|2022-01-05 01:25:00|2456.32|2454.82|2455.54|2454.04|2456.48|2454.98|2455.53|2454.03|0
1641346200000|2022-01-05 01:30:00|2455.61|2454.11|2454.38|2452.88|2455.75|2454.25|2453.58|2452.08|0
1641346500000|2022-01-05 01:35:00|2454.34|2452.84|2452.52|2451.02|2454.74|2453.24|2452.51|2451.01|0
1641346800000|2022-01-05 01:40:00|2452.51|2451.01|2452.36|2450.86|2452.71|2451.21|2451.8|2450.3|0
1641347100000|2022-01-05 01:45:00|2452.33|2450.83|2450.66|2449.16|2452.33|2450.83|2449.53|2448.03|0
1641347400000|2022-01-05 01:50:00|2450.65|2449.15|2451.03|2449.53|2451.69|2450.19|2450.44|2448.94|0
1641347700000|2022-01-05 01:55:00|2451.04|2449.54|2450.72|2449.22|2451.4|2449.9|2450.71|2449.21|0
1641348000000|2022-01-05 02:00:00|2450.79|2449.29|2450.81|2449.31|2451.89|2450.39|2450.72|2449.22|0
1641348300000|2022-01-05 02:05:00|2450.78|2449.28|2450.92|2449.42|2450.95|2449.45|2450.24|2448.74|0
1641348600000|2022-01-05 02:10:00|2451.01|2449.51|2452.27|2450.77|2452.41|2450.91|2450.93|2449.43|0
1641348900000|2022-01-05 02:15:00|2452.28|2450.78|2452.77|2451.27|2453.09|2451.59|2452.28|2450.78|0
1641349200000|2022-01-05 02:20:00|2452.84|2451.34|2452.3|2450.8|2453|2451.5|2452.07|2450.57|0
1641349500000|2022-01-05 02:25:00|2452.31|2450.81|2451.6|2450.1|2452.33|2450.83|2451.59|2450.09|0
1641349800000|2022-01-05 02:30:00|2451.59|2450.09|2452.15|2450.65|2452.3|2450.8|2450.91|2449.41|0
1641350100000|2022-01-05 02:35:00|2452.11|2450.61|2451.93|2450.43|2452.3|2450.8|2451.93|2450.43|0
1641350400000|2022-01-05 02:40:00|2451.79|2450.29|2450.6|2449.1|2451.79|2450.29|2450.6|2449.1|0
1641350700000|2022-01-05 02:45:00|2450.61|2449.11|2451.07|2449.57|2451.29|2449.79|2450.61|2449.11|0
1641351000000|2022-01-05 02:50:00|2451.08|2449.58|2451.29|2449.79|2451.75|2450.25|2451.07|2449.57|0
1641351300000|2022-01-05 02:55:00|2451.33|2449.83|2452.41|2450.91|2452.44|2450.94|2451.28|2449.78|0
1641351600000|2022-01-05 03:00:00|2452.43|2450.93|2452.43|2450.93|2453.11|2451.61|2452.4|2450.9|0
1641351900000|2022-01-05 03:05:00|2452.44|2450.94|2452.43|2450.93|2452.88|2451.38|2452.41|2450.91|0
1641352200000|2022-01-05 03:10:00|2452.42|2450.92|2451.1|2449.6|2452.43|2450.93|2451.08|2449.58|0
1641352500000|2022-01-05 03:15:00|2451.08|2449.58|2450.89|2449.39|2451.08|2449.58|2450|2448.5|0
1641352800000|2022-01-05 03:20:00|2450.88|2449.38|2451.14|2449.64|2451.38|2449.88|2450.66|2449.16|0
1641353100000|2022-01-05 03:25:00|2451.12|2449.62|2451.14|2449.64|2451.25|2449.75|2450.9|2449.4|0
1641353400000|2022-01-05 03:30:00|2451.13|2449.63|2451.23|2449.73|2451.38|2449.88|2450.66|2449.16|0
1641353700000|2022-01-05 03:35:00|2451.24|2449.74|2452.02|2450.52|2452.58|2451.08|2451.24|2449.74|0
1641354000000|2022-01-05 03:40:00|2451.99|2450.49|2452.58|2451.08|2452.58|2451.08|2451.7|2450.2|0
1641354300000|2022-01-05 03:45:00|2452.57|2451.07|2451.98|2450.48|2452.57|2451.07|2451.98|2450.48|0
1641354600000|2022-01-05 03:50:00|2451.96|2450.46|2452.57|2451.07|2452.58|2451.08|2451.89|2450.39|0
1641354900000|2022-01-05 03:55:00|2452.58|2451.08|2452.46|2450.96|2452.82|2451.32|2452.13|2450.63|0
1641355200000|2022-01-05 04:00:00|2452.48|2450.98|2452.38|2450.88|2452.84|2451.34|2452.38|2450.88|0
1641355500000|2022-01-05 04:05:00|2452.42|2450.92|2451.93|2450.43|2452.48|2450.98|2451.7|2450.2|0
1641355800000|2022-01-05 04:10:00|2451.94|2450.44|2452.02|2450.52|2452.16|2450.66|2451.93|2450.43|0
1641356100000|2022-01-05 04:15:00|2452.06|2450.56|2452.34|2450.84|2452.34|2450.84|2451.9|2450.4|0
1641356400000|2022-01-05 04:20:00|2452.35|2450.85|2451.94|2450.44|2452.35|2450.85|2451.93|2450.43|0
1641356700000|2022-01-05 04:25:00|2451.87|2450.37|2451.91|2450.41|2451.93|2450.43|2451.49|2449.99|0
1641357000000|2022-01-05 04:30:00|2451.84|2450.34|2451.66|2450.16|2452.11|2450.61|2451.22|2449.72|0
1641357300000|2022-01-05 04:35:00|2451.67|2450.17|2451.51|2450.01|2451.67|2450.17|2451.17|2449.67|0
1641357600000|2022-01-05 04:40:00|2451.54|2450.04|2452.39|2450.89|2452.52|2451.02|2451.54|2450.04|0
1641357900000|2022-01-05 04:45:00|2452.4|2450.9|2452.55|2451.05|2452.77|2451.27|2452.4|2450.9|0
1641358200000|2022-01-05 04:50:00|2452.56|2451.06|2452.1|2450.6|2452.78|2451.28|2452.08|2450.58|0
1641358500000|2022-01-05 04:55:00|2452.08|2450.58|2452.54|2451.04|2452.62|2451.12|2452.08|2450.58|0
1641358800000|2022-01-05 05:00:00|2452.52|2451.02|2452.05|2450.55|2452.76|2451.26|2451.8|2450.3|0
1641359100000|2022-01-05 05:05:00|2452.09|2450.59|2452.22|2450.72|2452.69|2451.19|2451.98|2450.48|0
1641359400000|2022-01-05 05:10:00|2452.19|2450.69|2452.39|2450.89|2452.72|2451.22|2452.1|2450.6|0
1641359700000|2022-01-05 05:15:00|2452.42|2450.92|2451.36|2449.86|2452.52|2451.02|2451.34|2449.84|0
1641360000000|2022-01-05 05:20:00|2451.43|2449.93|2451.06|2449.56|2451.59|2450.09|2450.6|2449.1|0
1641360300000|2022-01-05 05:25:00|2451.07|2449.57|2450|2448.5|2451.98|2450.48|2449.65|2448.15|0
1641360600000|2022-01-05 05:30:00|2450.03|2448.53|2450.13|2448.63|2450.85|2449.35|2450.03|2448.53|0
1641360900000|2022-01-05 05:35:00|2450.15|2448.65|2451.06|2449.56|2451.15|2449.65|2449.54|2448.04|0
1641361200000|2022-01-05 05:40:00|2451.05|2449.55|2450.81|2449.31|2451.09|2449.59|2450.81|2449.31|0
1641361500000|2022-01-05 05:45:00|2450.82|2449.32|2450.8|2449.3|2451.03|2449.53|2450.55|2449.05|0
1641361800000|2022-01-05 05:50:00|2450.83|2449.33|2450.78|2449.28|2450.89|2449.39|2450.54|2449.04|0
1641362100000|2022-01-05 05:55:00|2450.82|2449.32|2450.31|2448.81|2450.99|2449.49|2450.31|2448.81|0
1641362400000|2022-01-05 06:00:00|2450.33|2448.83|2450.25|2448.75|2450.57|2449.07|2450.01|2448.51|0
1641362700000|2022-01-05 06:05:00|2450.27|2448.77|2448.24|2446.74|2450.27|2448.77|2448.21|2446.71|0
1641363000000|2022-01-05 06:10:00|2448.25|2446.75|2449.2|2447.7|2449.4|2447.9|2448.25|2446.75|0
1641363300000|2022-01-05 06:15:00|2449.3|2447.8|2449.46|2447.96|2449.78|2448.28|2448.99|2447.49|0
1641363600000|2022-01-05 06:20:00|2449.42|2447.92|2449.76|2448.26|2449.82|2448.32|2449.34|2447.84|0
1641363900000|2022-01-05 06:25:00|2449.72|2448.22|2450.28|2448.78|2450.28|2448.78|2449.62|2448.12|0
1641364200000|2022-01-05 06:30:00|2450.26|2448.76|2449.49|2447.99|2450.36|2448.86|2449.25|2447.75|0
1641364500000|2022-01-05 06:35:00|2449.5|2448|2450.46|2448.96|2450.5|2449|2449.5|2448|0
1641364800000|2022-01-05 06:40:00|2450.5|2449|2451.7|2450.2|2451.8|2450.3|2450.27|2448.77|0
1641365100000|2022-01-05 06:45:00|2451.69|2450.19|2452.72|2451.22|2453.29|2451.79|2451.5|2450|0
1641365400000|2022-01-05 06:50:00|2452.71|2451.21|2452.68|2451.18|2453.16|2451.66|2452.46|2450.96|0
1641365700000|2022-01-05 06:55:00|2452.69|2451.19|2451.78|2450.28|2452.97|2451.47|2451.78|2450.28|0
1641366000000|2022-01-05 07:00:00|2451.92|2450.42|2453.54|2452.04|2453.86|2452.36|2451.92|2450.42|0
1641366300000|2022-01-05 07:05:00|2453.61|2452.11|2455.66|2454.16|2455.97|2454.47|2453.4|2451.9|0
1641366600000|2022-01-05 07:10:00|2455.65|2454.15|2454.57|2453.07|2455.68|2454.18|2454.11|2452.61|0
1641366900000|2022-01-05 07:15:00|2454.5|2453|2455.09|2453.59|2455.09|2453.59|2453.92|2452.42|0
1641367200000|2022-01-05 07:20:00|2454.88|2453.38|2454.59|2453.09|2455.31|2453.81|2454.39|2452.89|0
1641367500000|2022-01-05 07:25:00|2454.62|2453.12|2454.11|2452.61|2454.79|2453.29|2454.11|2452.61|0
1641367800000|2022-01-05 07:30:00|2454.12|2452.62|2454.85|2453.35|2455.02|2453.52|2453.44|2451.94|0
1641368100000|2022-01-05 07:35:00|2454.86|2453.36|2453.22|2451.82|2455.31|2453.81|2452.22|2450.82|26
1641368400000|2022-01-05 07:40:00|2453.09|2451.69|2454.97|2453.57|2455.34|2453.94|2453.09|2451.69|14
1641368700000|2022-01-05 07:45:00|2454.84|2453.44|2456.34|2454.94|2456.84|2455.44|2454.59|2453.19|10
1641369000000|2022-01-05 07:50:00|2456.72|2455.32|2456.97|2455.57|2457.34|2455.94|2455.97|2454.57|34
1641369300000|2022-01-05 07:55:00|2456.33|2454.83|2455.48|2453.98|2456.84|2455.34|2455.35|2453.85|0
1641369600000|2022-01-05 08:00:00|2455.52|2454.02|2458.77|2458.27|2461.02|2460.52|2455.52|2454.02|3237
1641369900000|2022-01-05 08:05:00|2458.52|2458.02|2457.02|2456.52|2460.02|2459.52|2457.02|2456.52|1796
1641370200000|2022-01-05 08:10:00|2456.77|2456.27|2455.27|2454.77|2457.02|2456.52|2453.77|2453.27|1478
1641370500000|2022-01-05 08:15:00|2455.39|2454.89|2452.89|2452.39|2456.27|2455.77|2452.64|2452.14|1036
1641370800000|2022-01-05 08:20:00|2453.02|2452.52|2454.77|2454.27|2455.02|2454.52|2452.27|2451.77|1605
1641371100000|2022-01-05 08:25:00|2454.64|2454.14|2452.52|2452.02|2456.27|2455.77|2452.52|2452.02|715
1641371400000|2022-01-05 08:30:00|2452.64|2452.14|2451.27|2450.77|2453.64|2453.14|2451.02|2450.52|1265
1641371700000|2022-01-05 08:35:00|2451.14|2450.64|2452.64|2452.14|2452.89|2452.39|2450.52|2450.02|632
1641372000000|2022-01-05 08:40:00|2452.79|2452.29|2452.67|2452.17|2454.29|2453.79|2452.29|2451.79|524
1641372300000|2022-01-05 08:45:00|2452.79|2452.29|2452.17|2451.67|2454.17|2453.67|2452.17|2451.67|514
1641372600000|2022-01-05 08:50:00|2452.29|2451.79|2452.29|2451.79|2453.67|2453.17|2451.92|2451.42|456
1641372900000|2022-01-05 08:55:00|2452.17|2451.67|2451.67|2451.17|2452.92|2452.42|2450.42|2449.92|768
1641373200000|2022-01-05 09:00:00|2451.54|2451.04|2452.42|2451.92|2453.67|2453.17|2451.42|2450.92|453
1641373500000|2022-01-05 09:05:00|2452.29|2451.79|2453.29|2452.79|2454.79|2454.29|2452.29|2451.79|618
1641373800000|2022-01-05 09:10:00|2453.42|2452.92|2453.92|2453.42|2454.54|2454.04|2451.92|2451.42|679
1641374100000|2022-01-05 09:15:00|2453.79|2453.29|2453.42|2452.92|2455.29|2454.79|2453.29|2452.79|634
1641374400000|2022-01-05 09:20:00|2453.54|2453.04|2453.17|2452.67|2455.17|2454.67|2452.92|2452.42|511
1641374700000|2022-01-05 09:25:00|2453.67|2453.17|2452.92|2452.42|2454.42|2453.92|2452.79|2452.29|306
1641375000000|2022-01-05 09:30:00|2453.17|2452.67|2453.04|2452.54|2453.67|2453.17|2452.42|2451.92|204
1641375300000|2022-01-05 09:35:00|2452.92|2452.42|2451.79|2451.29|2453.17|2452.67|2451.67|2451.17|375
1641375600000|2022-01-05 09:40:00|2451.67|2451.17|2453.29|2452.79|2453.67|2453.17|2451.67|2451.17|395
1641375900000|2022-01-05 09:45:00|2453.17|2452.67|2453.54|2453.04|2453.67|2453.17|2452.54|2452.04|322
1641376200000|2022-01-05 09:50:00|2453.42|2452.92|2455.04|2454.54|2455.42|2454.92|2453.42|2452.92|364
1641376500000|2022-01-05 09:55:00|2454.92|2454.42|2453.67|2453.17|2455.67|2455.17|2453.54|2453.04|550
1641376800000|2022-01-05 10:00:00|2453.79|2453.29|2453.92|2453.42|2454.67|2454.17|2453.04|2452.54|457
1641377100000|2022-01-05 10:05:00|2453.79|2453.29|2454.42|2453.92|2455.54|2455.04|2453.67|2453.17|453
1641377400000|2022-01-05 10:10:00|2454.29|2453.79|2453.92|2453.42|2454.67|2454.17|2453.17|2452.67|263
1641377700000|2022-01-05 10:15:00|2453.67|2453.17|2452.67|2452.17|2453.67|2453.17|2452.04|2451.54|506
1641378000000|2022-01-05 10:20:00|2452.42|2451.92|2452.92|2452.42|2453.67|2453.17|2451.92|2451.42|369
1641378300000|2022-01-05 10:25:00|2452.79|2452.29|2453.67|2453.17|2453.92|2453.42|2452.42|2451.92|296
1641378600000|2022-01-05 10:30:00|2453.54|2453.04|2453.67|2453.17|2454.42|2453.92|2452.92|2452.42|381
1641378900000|2022-01-05 10:35:00|2453.54|2453.04|2452.67|2452.17|2453.67|2453.17|2452.17|2451.67|381
1641379200000|2022-01-05 10:40:00|2452.54|2452.04|2451.17|2450.67|2452.54|2452.04|2450.92|2450.42|440
1641379500000|2022-01-05 10:45:00|2451.42|2450.92|2451.29|2450.79|2451.92|2451.42|2450.67|2450.17|338
1641379800000|2022-01-05 10:50:00|2451.17|2450.67|2450.92|2450.42|2452.17|2451.67|2450.79|2450.29|305
1641380100000|2022-01-05 10:55:00|2450.79|2450.29|2451.17|2450.67|2452.29|2451.79|2450.42|2449.92|369
1641380400000|2022-01-05 11:00:00|2451.42|2450.92|2450.42|2449.92|2452.17|2451.67|2450.17|2449.67|344
1641380700000|2022-01-05 11:05:00|2450.54|2450.04|2450.17|2449.67|2450.92|2450.42|2448.92|2448.42|494
1641381000000|2022-01-05 11:10:00|2450.04|2449.54|2449.92|2449.42|2450.67|2450.17|2449.17|2448.67|239
1641381300000|2022-01-05 11:15:00|2449.79|2449.29|2450.92|2450.42|2451.42|2450.92|2448.42|2447.92|652
1641381600000|2022-01-05 11:20:00|2450.67|2450.17|2450.17|2449.67|2452.17|2451.67|2450.17|2449.67|490
1641381900000|2022-01-05 11:25:00|2449.67|2449.17|2448.67|2448.17|2449.92|2449.42|2448.17|2447.67|346
1641382200000|2022-01-05 11:30:00|2448.92|2448.42|2448.79|2448.29|2449.67|2449.17|2448.54|2448.04|329
1641382500000|2022-01-05 11:35:00|2448.67|2448.17|2448.67|2448.17|2449.29|2448.79|2448.17|2447.67|357
1641382800000|2022-01-05 11:40:00|2448.54|2448.04|2448.67|2448.17|2448.92|2448.42|2448.04|2447.54|442
1641383100000|2022-01-05 11:45:00|2448.54|2448.04|2448.42|2447.92|2449.17|2448.67|2448.17|2447.67|464
1641383400000|2022-01-05 11:50:00|2448.29|2447.79|2449.08|2447.58|2449.08|2448.42|2447.79|2447.29|622
1641383700000|2022-01-05 11:55:00|2448.99|2447.49|2448.56|2447.06|2449.71|2448.21|2448.54|2447.04|701
1641384000000|2022-01-05 12:00:00|2448.53|2447.03|2448.32|2446.82|2449.48|2447.98|2447.94|2446.44|742
1641384300000|2022-01-05 12:05:00|2448.3|2446.8|2448.18|2446.68|2448.93|2447.43|2447.76|2446.26|117
1641384600000|2022-01-05 12:10:00|2448.19|2446.69|2448.58|2447.08|2448.61|2447.11|2447.82|2446.32|271
1641384900000|2022-01-05 12:15:00|2448.62|2447.12|2447.88|2446.38|2448.62|2447.12|2447.55|2446.05|150
1641385200000|2022-01-05 12:20:00|2447.9|2446.4|2446.21|2444.71|2447.92|2446.42|2446.21|2444.71|181
1641385500000|2022-01-05 12:25:00|2446.4|2444.9|2448.64|2447.14|2448.69|2447.19|2446.36|2444.86|195
1641385800000|2022-01-05 12:30:00|2448.6|2447.1|2448.83|2447.33|2449.24|2447.74|2448.56|2447.06|0
1641386100000|2022-01-05 12:35:00|2448.87|2447.37|2449.34|2447.84|2449.54|2448.04|2448.79|2447.29|0
1641386400000|2022-01-05 12:40:00|2449.25|2447.75|2449.29|2447.79|2449.72|2448.22|2449.02|2447.52|0
1641386700000|2022-01-05 12:45:00|2449.47|2447.97|2447.8|2446.3|2449.47|2447.97|2447.8|2446.3|0
1641387000000|2022-01-05 12:50:00|2447.84|2446.34|2447.33|2445.83|2448.29|2446.79|2447.05|2445.55|0
1641387300000|2022-01-05 12:55:00|2447.31|2445.81|2448.68|2447.18|2448.87|2447.37|2446.69|2445.19|0
1641387600000|2022-01-05 13:00:00|2448.76|2447.26|2448.38|2446.88|2449.47|2447.97|2448.32|2446.82|0
1641387900000|2022-01-05 13:05:00|2448.42|2446.92|2449.11|2447.61|2449.34|2447.84|2448.14|2446.64|0
1641388200000|2022-01-05 13:10:00|2449.07|2447.57|2447.59|2446.09|2449.07|2447.57|2447.46|2445.96|0
1641388500000|2022-01-05 13:15:00|2447.5|2446|2448.28|2446.78|2449.38|2447.88|2446.97|2445.47|0
1641388800000|2022-01-05 13:20:00|2448.32|2446.82|2449.1|2447.6|2449.29|2447.79|2448.12|2446.62|0
1641389100000|2022-01-05 13:25:00|2449.06|2447.56|2449.22|2447.72|2449.93|2448.43|2448.88|2447.38|0
1641389400000|2022-01-05 13:30:00|2449.25|2447.75|2449.31|2447.81|2449.39|2447.89|2448.46|2446.96|0
1641389700000|2022-01-05 13:35:00|2449.29|2447.79|2448.36|2446.86|2449.57|2448.07|2448.06|2446.56|0
1641390000000|2022-01-05 13:40:00|2448.33|2446.83|2449.33|2447.83|2450.12|2448.62|2448.33|2446.83|0
1641390300000|2022-01-05 13:45:00|2449.52|2448.02|2449.51|2448.01|2449.89|2448.39|2449.14|2447.64|0
1641390600000|2022-01-05 13:50:00|2449.53|2448.03|2450.95|2449.45|2450.96|2449.46|2449.25|2447.75|0
1641390900000|2022-01-05 13:55:00|2450.91|2449.41|2450.93|2449.43|2451.69|2450.19|2450.72|2449.22|0
1641391200000|2022-01-05 14:00:00|2450.97|2449.47|2449.28|2447.78|2451.68|2450.18|2449.24|2447.74|0
1641391500000|2022-01-05 14:05:00|2449.37|2447.87|2449.11|2447.61|2449.75|2448.25|2448.66|2447.16|0
1641391800000|2022-01-05 14:10:00|2449.15|2447.65|2450.96|2449.46|2451.14|2449.64|2449.11|2447.61|0
1641392100000|2022-01-05 14:15:00|2450.99|2449.49|2450.36|2448.86|2451.41|2449.91|2450.09|2448.59|0
1641392400000|2022-01-05 14:20:00|2450.4|2448.9|2450.06|2448.56|2450.62|2449.12|2449.27|2447.77|0
1641392700000|2022-01-05 14:25:00|2450.25|2448.75|2449.47|2447.97|2450.29|2448.79|2449.19|2447.69|0
1641393000000|2022-01-05 14:30:00|2449.49|2447.99|2446.77|2445.27|2450.97|2449.47|2446.77|2445.27|0
1641393300000|2022-01-05 14:35:00|2446.73|2445.23|2447.53|2446.03|2448.51|2447.01|2445.94|2444.44|0
1641393600000|2022-01-05 14:40:00|2447.56|2446.06|2448.64|2447.14|2450.14|2448.64|2447.19|2445.69|0
1641393900000|2022-01-05 14:45:00|2448.66|2447.16|2446.97|2445.47|2448.94|2447.44|2446.14|2444.64|0
1641394200000|2022-01-05 14:50:00|2447.16|2445.66|2449.19|2447.69|2450.75|2449.25|2446.56|2445.06|0
1641394500000|2022-01-05 14:55:00|2449.28|2447.78|2449.86|2448.36|2450.39|2448.89|2448.56|2447.06|0
1641394800000|2022-01-05 15:00:00|2449.78|2448.28|2449.51|2448.01|2451.68|2450.18|2448.95|2447.45|0
1641395100000|2022-01-05 15:05:00|2449.33|2447.83|2451.51|2450.01|2451.89|2450.39|2449.25|2447.75|0
1641395400000|2022-01-05 15:10:00|2451.47|2449.97|2450.73|2449.23|2452.31|2450.81|2450.65|2449.15|0
1641395700000|2022-01-05 15:15:00|2450.77|2449.27|2450.62|2449.12|2452.03|2450.53|2450.48|2448.98|0
1641396000000|2022-01-05 15:20:00|2450.65|2449.15|2451.55|2450.05|2451.92|2450.42|2450.24|2448.74|0
1641396300000|2022-01-05 15:25:00|2451.59|2450.09|2452.83|2451.33|2453.49|2451.99|2451.55|2450.05|0
1641396600000|2022-01-05 15:30:00|2452.71|2451.21|2450.37|2448.87|2452.71|2451.21|2450.11|2448.61|0
1641396900000|2022-01-05 15:35:00|2450.41|2448.91|2450.73|2449.23|2452.15|2450.65|2450.16|2448.66|0
1641397200000|2022-01-05 15:40:00|2450.76|2449.26|2451.52|2450.02|2452.04|2450.54|2450.31|2448.81|0
1641397500000|2022-01-05 15:45:00|2451.56|2450.06|2451.25|2449.75|2451.86|2450.36|2450.54|2449.04|0
1641397800000|2022-01-05 15:50:00|2451.24|2449.74|2451.7|2450.2|2451.96|2450.46|2449.98|2448.48|0
1641398100000|2022-01-05 15:55:00|2451.77|2450.27|2452.07|2450.57|2452.41|2450.91|2451.24|2449.74|0
1641398400000|2022-01-05 16:00:00|2452.03|2450.53|2451.68|2450.18|2452.81|2451.31|2451.68|2450.18|0
1641398700000|2022-01-05 16:05:00|2451.72|2450.22|2450.98|2449.48|2452.66|2451.16|2450.68|2449.18|0
1641399000000|2022-01-05 16:10:00|2451.02|2449.52|2451.24|2449.74|2451.43|2449.93|2449.99|2448.49|0
1641399300000|2022-01-05 16:15:00|2451.2|2449.7|2450.72|2449.22|2451.43|2449.93|2450.49|2448.99|0
1641399600000|2022-01-05 16:20:00|2450.9|2449.4|2450.76|2449.26|2451.96|2450.46|2450.38|2448.88|0
1641399900000|2022-01-05 16:25:00|2450.74|2449.24|2452.45|2450.95|2452.64|2451.14|2450.02|2448.52|0
1641400200000|2022-01-05 16:30:00|2452.08|2450.58|2450.75|2449.25|2452.87|2451.37|2449.74|2448.24|0
1641400500000|2022-01-05 16:35:00|2450.79|2449.29|2450.86|2449.36|2451.41|2449.91|2450.26|2448.76|0
1641400800000|2022-01-05 16:40:00|2450.82|2449.32|2448.12|2446.62|2450.86|2449.36|2448.08|2446.58|0
1641401100000|2022-01-05 16:45:00|2448.16|2446.66|2448.36|2446.86|2449.15|2447.65|2447.59|2446.09|0
1641401400000|2022-01-05 16:50:00|2448.4|2446.9|2447.73|2446.23|2448.7|2447.2|2447.09|2445.59|0
1641401700000|2022-01-05 16:55:00|2447.69|2446.19|2448.53|2447.03|2449.06|2447.56|2447.5|2446|0
1641402000000|2022-01-05 17:00:00|2448.44|2446.94|2449.08|2447.58|2449.18|2447.68|2447.7|2446.2|0
1641402300000|2022-01-05 17:05:00|2448.99|2447.49|2448.57|2447.07|2449.44|2447.94|2448.23|2446.73|0
1641402600000|2022-01-05 17:10:00|2448.61|2447.11|2449.29|2447.79|2449.29|2447.79|2448.39|2446.89|0
1641402900000|2022-01-05 17:15:00|2449.11|2447.61|2449.82|2448.32|2449.86|2448.36|2448.95|2447.45|0
1641403200000|2022-01-05 17:20:00|2449.78|2448.28|2449.88|2448.38|2450.18|2448.68|2449.07|2447.57|0
1641403500000|2022-01-05 17:25:00|2449.84|2448.34|2450.28|2448.78|2450.46|2448.96|2449.65|2448.15|0
1641403800000|2022-01-05 17:30:00|2450.24|2448.74|2449.18|2447.68|2450.28|2448.78|2448.69|2447.19|0
1641404100000|2022-01-05 17:35:00|2449.22|2447.72|2447.44|2445.94|2449.4|2447.9|2447.1|2445.6|0
1641404400000|2022-01-05 17:40:00|2447.48|2445.98|2446.73|2445.23|2448.23|2446.73|2446.43|2444.93|0
1641404700000|2022-01-05 17:45:00|2446.77|2445.27|2445.73|2444.23|2446.86|2445.36|2445.35|2443.85|0
1641405000000|2022-01-05 17:50:00|2445.77|2444.27|2446.24|2444.74|2446.28|2444.78|2445.01|2443.51|0
1641405300000|2022-01-05 17:55:00|2446.2|2444.7|2445.36|2443.86|2446.29|2444.79|2445.08|2443.58|0
1641405600000|2022-01-05 18:00:00|2445.32|2443.82|2445.68|2444.18|2445.72|2444.22|2444.63|2443.13|0
1641405900000|2022-01-05 18:05:00|2445.72|2444.22|2443.96|2442.46|2445.93|2444.43|2443.75|2442.25|0
1641406200000|2022-01-05 18:10:00|2444.05|2442.55|2444.97|2443.47|2445|2443.5|2443.34|2441.84|0
1641406500000|2022-01-05 18:15:00|2445|2443.5|2445.08|2443.58|2446.1|2444.6|2444.82|2443.32|0
1641406800000|2022-01-05 18:20:00|2445.12|2443.62|2445.65|2444.15|2446.59|2445.09|2445.12|2443.62|0
1641407100000|2022-01-05 18:25:00|2445.69|2444.19|2445.43|2443.93|2445.95|2444.45|2445.2|2443.7|0
1641407400000|2022-01-05 18:30:00|2445.47|2443.97|2445.28|2443.78|2446.41|2444.91|2445.05|2443.55|0
1641407700000|2022-01-05 18:35:00|2445.32|2443.82|2445.5|2444|2445.84|2444.34|2444.6|2443.1|0
1641408000000|2022-01-05 18:40:00|2445.47|2443.97|2445.28|2443.78|2446.18|2444.68|2445.02|2443.52|0
1641408300000|2022-01-05 18:45:00|2445.19|2443.69|2444.39|2442.89|2445.66|2444.16|2444.09|2442.59|0
1641408600000|2022-01-05 18:50:00|2444.37|2442.87|2444.49|2442.99|2445.04|2443.54|2444.15|2442.65|0
1641408900000|2022-01-05 18:55:00|2444.53|2443.03|2444.44|2442.94|2445.04|2443.54|2443.79|2442.29|0
1641409200000|2022-01-05 19:00:00|2444.42|2442.92|2442.9|2441.4|2448.29|2446.79|2442.72|2441.22|0
1641409500000|2022-01-05 19:05:00|2442.94|2441.44|2441.36|2439.86|2444.23|2442.73|2440.81|2439.31|0
1641409800000|2022-01-05 19:10:00|2441.46|2439.96|2439.3|2437.8|2441.59|2440.09|2438|2436.5|0
1641410100000|2022-01-05 19:15:00|2439.26|2437.76|2439.05|2437.55|2440.89|2439.39|2438.47|2436.97|0
1641410400000|2022-01-05 19:20:00|2439.01|2437.51|2440.18|2438.68|2440.6|2439.1|2438.96|2437.46|0
1641410700000|2022-01-05 19:25:00|2440.09|2438.59|2439.61|2438.11|2441.77|2440.27|2438.73|2437.23|0
1641411000000|2022-01-05 19:30:00|2439.65|2438.15|2436.41|2434.91|2441.65|2440.15|2436.29|2434.79|0
1641411300000|2022-01-05 19:35:00|2436.37|2434.87|2435.65|2434.15|2437.54|2436.04|2434.65|2433.15|0
1641411600000|2022-01-05 19:40:00|2435.61|2434.11|2430.25|2428.75|2435.65|2434.15|2429.98|2428.48|0
1641411900000|2022-01-05 19:45:00|2430.27|2428.77|2433.54|2432.04|2433.73|2432.23|2429.32|2427.82|0
1641412200000|2022-01-05 19:50:00|2433.5|2432|2433.43|2431.93|2435.08|2433.58|2431.79|2430.29|0
1641412500000|2022-01-05 19:55:00|2433.36|2431.86|2432.46|2430.96|2433.39|2431.89|2431.43|2429.93|0
1641412800000|2022-01-05 20:00:00|2432.42|2430.92|2428.91|2427.41|2432.42|2430.92|2428.78|2427.28|0
1641413100000|2022-01-05 20:05:00|2429|2427.5|2427.32|2425.82|2429.53|2428.03|2425.36|2423.86|0
1641413400000|2022-01-05 20:10:00|2427.42|2425.92|2429.77|2428.27|2430.33|2428.83|2426.64|2425.14|0
1641413700000|2022-01-05 20:15:00|2429.67|2428.17|2428.31|2426.81|2429.67|2428.17|2427.37|2425.87|0
1641414000000|2022-01-05 20:20:00|2428.28|2426.78|2427.49|2425.99|2429.09|2427.59|2426.26|2424.76|0
1641414300000|2022-01-05 20:25:00|2427.52|2426.02|2426.18|2424.68|2428.49|2426.99|2425.76|2424.26|0
1641414600000|2022-01-05 20:30:00|2426.21|2424.71|2426.06|2424.56|2427.46|2425.96|2425.15|2423.65|0
1641414900000|2022-01-05 20:35:00|2426.1|2424.6|2427.6|2426.1|2429.6|2428.1|2425.36|2423.86|0
1641415200000|2022-01-05 20:40:00|2427.58|2426.08|2425.51|2424.01|2428.52|2427.02|2425.51|2424.01|0
1641415500000|2022-01-05 20:45:00|2425.63|2424.13|2423.02|2421.52|2425.85|2424.35|2422.91|2421.41|0
1641415800000|2022-01-05 20:50:00|2422.84|2421.34|2422.66|2421.16|2424.86|2423.36|2421.82|2420.32|0
1641416100000|2022-01-05 20:55:00|2422.59|2421.09|2420.02|2418.52|2423.23|2421.73|2419.5|2418|0
1641416400000|2022-01-05 21:00:00|2420.09|2418.59|2420.48|2418.98|2421.71|2420.21|2419.4|2417.9|0
1641416700000|2022-01-05 21:05:00|2420.44|2418.94|2423.01|2421.51|2423.6|2422.1|2419.76|2418.26|0
1641417000000|2022-01-05 21:10:00|2423.03|2421.53|2424.28|2422.78|2424.64|2423.14|2422.65|2421.15|0
1641417300000|2022-01-05 21:15:00|2424.3|2422.8|2426.13|2424.63|2426.49|2424.99|2423.74|2422.24|0
1641417600000|2022-01-05 21:20:00|2426.17|2424.67|2425.63|2424.13|2426.44|2424.94|2425.4|2423.9|0
1641417900000|2022-01-05 21:25:00|2425.61|2424.11|2425.04|2423.54|2425.63|2424.13|2425.04|2423.54|0
1641418200000|2022-01-05 21:30:00|2425.06|2423.56|2425.17|2423.67|2425.31|2423.81|2425.04|2423.54|0
1641418500000|2022-01-05 21:35:00|2424.8|2423.3|2424.61|2423.11|2424.93|2423.43|2424.61|2423.11|0
1641418800000|2022-01-05 21:40:00|2424.63|2423.13|2424.36|2422.86|2424.74|2423.24|2423.66|2422.16|0
1641419100000|2022-01-05 21:45:00|2424.4|2422.9|2424.11|2422.61|2425.21|2423.71|2423.87|2422.37|0
1641419400000|2022-01-05 21:50:00|2424.13|2422.63|2423.67|2422.17|2424.71|2423.21|2423.58|2422.08|0
1641419700000|2022-01-05 21:55:00|2423.65|2422.15|2423.64|2422.14|2423.82|2422.32|2422.73|2421.23|0
1641420000000|2022-01-05 22:00:00|2423.6|2422.1|2423.41|2421.91|2423.64|2422.14|2423.41|2421.91|0
1641420300000|2022-01-05 22:05:00|2423.67|2422.17|2423.54|2422.04|2423.8|2422.3|2423.46|2421.96|0
1641420600000|2022-01-05 22:10:00|2423.57|2422.07|2423.42|2421.92|2423.8|2422.3|2423.42|2421.92|0
1641420900000|2022-01-05 22:15:00|2423.39|2421.89|2423.65|2422.15|2423.69|2422.19|2423.39|2421.89|0
1641421200000|2022-01-05 22:20:00|2422.9|2421.4|2422.34|2420.84|2422.9|2421.4|2422.11|2420.61|0
1641421500000|2022-01-05 22:25:00|2422.42|2420.92|2422.28|2420.78|2422.47|2420.97|2422.28|2420.78|0
1641421800000|2022-01-05 22:30:00|2422.31|2420.81|2421.8|2420.3|2422.31|2420.81|2421.8|2420.3|0
1641422100000|2022-01-05 22:35:00|2421.84|2420.34|2421.8|2420.3|2421.84|2420.34|2421.8|2420.3|0
1641422400000|2022-01-05 22:40:00|2421.77|2420.27|2421.77|2420.27|2421.77|2420.27|2421.73|2420.23|0
1641422700000|2022-01-05 22:45:00|2421.73|2420.23|2421.8|2420.3|2421.88|2420.38|2421.73|2420.23|0
1641423000000|2022-01-05 22:50:00|2421.92|2420.42|2421.88|2420.38|2422.07|2420.57|2421.88|2420.38|0
1641423300000|2022-01-05 22:55:00|2421.99|2420.49|2421.92|2420.42|2422.33|2420.83|2421.92|2420.42|0
1641423600000|2022-01-05 23:00:00|2421.95|2420.45|2420.24|2418.74|2422.98|2421.48|2420.16|2418.66|0
1641423900000|2022-01-05 23:05:00|2420.26|2418.76|2418.61|2417.11|2420.52|2419.02|2417.13|2415.63|0
1641424200000|2022-01-05 23:10:00|2418.63|2417.13|2419.33|2417.83|2419.33|2417.83|2418.33|2416.83|0
1641424500000|2022-01-05 23:15:00|2419.34|2417.84|2420.53|2419.03|2420.89|2419.39|2419.34|2417.84|0
1641424800000|2022-01-05 23:20:00|2420.55|2419.05|2421.82|2420.32|2421.82|2420.32|2420.4|2418.9|0
1641425100000|2022-01-05 23:25:00|2421.84|2420.34|2423.42|2421.92|2423.42|2421.92|2421.73|2420.23|0
1641425400000|2022-01-05 23:30:00|2423.44|2421.94|2423.87|2422.37|2424.23|2422.73|2423.19|2421.69|0
1641425700000|2022-01-05 23:35:00|2423.89|2422.39|2423.42|2421.92|2424.01|2422.51|2422.35|2420.85|0
1641426000000|2022-01-05 23:40:00|2423.43|2421.93|2423.78|2422.28|2423.96|2422.46|2422.7|2421.2|0
1641426300000|2022-01-05 23:45:00|2423.8|2422.3|2423.61|2422.11|2424.01|2422.51|2422.88|2421.38|0
1641426600000|2022-01-05 23:50:00|2423.62|2422.12|2423.59|2422.09|2424.2|2422.7|2423.24|2421.74|0
1641426900000|2022-01-05 23:55:00|2423.61|2422.11|2424.54|2423.04|2424.9|2423.4|2423.61|2422.11|0
1641427200000|2022-01-06 00:00:00|2424.56|2423.06|2425.39|2423.89|2425.48|2423.98|2424.54|2423.04|0
1641427500000|2022-01-06 00:05:00|2425.4|2423.9|2424.93|2423.43|2426|2424.5|2424.34|2422.84|0
1641427800000|2022-01-06 00:10:00|2424.95|2423.45|2426.23|2424.73|2426.28|2424.78|2424.95|2423.45|0
1641428100000|2022-01-06 00:15:00|2426.25|2424.75|2424.69|2423.19|2426.36|2424.86|2423.54|2422.04|0
1641428400000|2022-01-06 00:20:00|2424.62|2423.12|2422.03|2420.53|2425.57|2424.07|2421.62|2420.12|0
1641428700000|2022-01-06 00:25:00|2422.06|2420.56|2425.33|2423.83|2425.35|2423.85|2422.06|2420.56|0
1641429000000|2022-01-06 00:30:00|2425.32|2423.82|2424.28|2422.78|2425.44|2423.94|2424.07|2422.57|0
1641429300000|2022-01-06 00:35:00|2424.32|2422.82|2421.07|2419.57|2424.51|2423.01|2421.05|2419.55|0
1641429600000|2022-01-06 00:40:00|2421.05|2419.55|2419.24|2417.74|2421.05|2419.55|2419.24|2417.74|0
1641429900000|2022-01-06 00:45:00|2419.2|2417.7|2420.98|2419.48|2421.16|2419.66|2418.57|2417.07|0
1641430200000|2022-01-06 00:50:00|2421.06|2419.56|2422.46|2420.96|2422.91|2421.41|2420.93|2419.43|0
1641430500000|2022-01-06 00:55:00|2422.45|2420.95|2421.8|2420.3|2422.45|2420.95|2421.53|2420.03|0
1641430800000|2022-01-06 01:00:00|2421.81|2420.31|2422.08|2420.58|2422.95|2421.45|2420.36|2418.86|0
1641431100000|2022-01-06 01:05:00|2422.12|2420.62|2417.84|2416.34|2422.29|2420.79|2417.84|2416.34|0
1641431400000|2022-01-06 01:10:00|2417.85|2416.35|2418.39|2416.89|2419.11|2417.61|2415.8|2414.3|0
1641431700000|2022-01-06 01:15:00|2418.4|2416.9|2419.13|2417.63|2419.7|2418.2|2417.63|2416.13|0
1641432000000|2022-01-06 01:20:00|2419.22|2417.72|2420.04|2418.54|2420.24|2418.74|2419.12|2417.62|0
1641432300000|2022-01-06 01:25:00|2420.01|2418.51|2421.14|2419.64|2421.59|2420.09|2419.92|2418.42|0
1641432600000|2022-01-06 01:30:00|2421.13|2419.63|2423.43|2421.93|2423.45|2421.95|2418.48|2416.98|0
1641432900000|2022-01-06 01:35:00|2423.4|2421.9|2421.08|2419.58|2423.58|2422.08|2421.08|2419.58|0
1641433200000|2022-01-06 01:40:00|2421.11|2419.61|2421.7|2420.2|2421.81|2420.31|2420.28|2418.78|0
1641433500000|2022-01-06 01:45:00|2421.66|2420.16|2420.89|2419.39|2422.29|2420.79|2420.09|2418.59|0
1641433800000|2022-01-06 01:50:00|2420.88|2419.38|2420.86|2419.36|2421.86|2420.36|2420.59|2419.09|0
1641434100000|2022-01-06 01:55:00|2420.88|2419.38|2420.37|2418.87|2421.18|2419.68|2419.66|2418.16|0
1641434400000|2022-01-06 02:00:00|2420.4|2418.9|2419.85|2418.35|2420.6|2419.1|2418.04|2416.54|0
1641434700000|2022-01-06 02:05:00|2419.84|2418.34|2417.7|2416.2|2419.85|2418.35|2417.59|2416.09|0
1641435000000|2022-01-06 02:10:00|2417.66|2416.16|2418.33|2416.83|2419.23|2417.73|2417.26|2415.76|0
1641435300000|2022-01-06 02:15:00|2418.32|2416.82|2417.53|2416.03|2418.32|2416.82|2415.31|2413.81|0
1641435600000|2022-01-06 02:20:00|2417.65|2416.15|2416.75|2415.25|2417.73|2416.23|2416.13|2414.63|0
1641435900000|2022-01-06 02:25:00|2416.73|2415.23|2414.62|2413.12|2416.75|2415.25|2414.31|2412.81|0
1641436200000|2022-01-06 02:30:00|2414.59|2413.09|2414.86|2413.36|2415.54|2414.04|2414.07|2412.57|0
1641436500000|2022-01-06 02:35:00|2414.9|2413.4|2414.35|2412.85|2415.06|2413.56|2413.9|2412.4|0
1641436800000|2022-01-06 02:40:00|2414.34|2412.84|2413.01|2411.51|2414.34|2412.84|2412.24|2410.74|0
1641437100000|2022-01-06 02:45:00|2412.98|2411.48|2412.95|2411.45|2413.15|2411.65|2412.23|2410.73|0
1641437400000|2022-01-06 02:50:00|2412.94|2411.44|2413.42|2411.92|2413.64|2412.14|2412.73|2411.23|0
1641437700000|2022-01-06 02:55:00|2413.43|2411.93|2414.96|2413.46|2414.96|2413.46|2412.95|2411.45|0
1641438000000|2022-01-06 03:00:00|2414.95|2413.45|2414.63|2413.13|2415.32|2413.82|2414.18|2412.68|0
1641438300000|2022-01-06 03:05:00|2414.67|2413.17|2413.82|2412.32|2414.88|2413.38|2413.72|2412.22|0
1641438600000|2022-01-06 03:10:00|2413.8|2412.3|2412.04|2410.54|2413.8|2412.3|2411.31|2409.81|0
1641438900000|2022-01-06 03:15:00|2412.05|2410.55|2412.01|2410.51|2412.38|2410.88|2411.41|2409.91|0
1641439200000|2022-01-06 03:20:00|2411.97|2410.47|2412.8|2411.3|2412.97|2411.47|2411.53|2410.03|0
1641439500000|2022-01-06 03:25:00|2412.94|2411.44|2412.54|2411.04|2413.39|2411.89|2411.89|2410.39|0
1641439800000|2022-01-06 03:30:00|2412.58|2411.08|2411.93|2410.43|2412.64|2411.14|2411.58|2410.08|0
1641440100000|2022-01-06 03:35:00|2411.9|2410.4|2412.47|2410.97|2412.83|2411.33|2411.37|2409.87|0
1641440400000|2022-01-06 03:40:00|2412.46|2410.96|2409.56|2408.06|2412.46|2410.96|2409.48|2407.98|0
1641440700000|2022-01-06 03:45:00|2409.57|2408.07|2408.33|2406.83|2409.68|2408.18|2408.04|2406.54|0
1641441000000|2022-01-06 03:50:00|2408.34|2406.84|2406.48|2404.98|2409.01|2407.51|2406.27|2404.77|0
1641441300000|2022-01-06 03:55:00|2406.49|2404.99|2406.18|2404.68|2407.17|2405.67|2405.72|2404.22|0
1641441600000|2022-01-06 04:00:00|2406.2|2404.7|2405.13|2403.63|2406.93|2405.43|2405.11|2403.61|0
1641441900000|2022-01-06 04:05:00|2405.16|2403.66|2406.15|2404.65|2406.28|2404.78|2404.68|2403.18|0
1641442200000|2022-01-06 04:10:00|2406.14|2404.64|2405.4|2403.9|2406.9|2405.4|2405.16|2403.66|0
1641442500000|2022-01-06 04:15:00|2405.39|2403.89|2404.53|2403.03|2405.62|2404.12|2404.25|2402.75|0
1641442800000|2022-01-06 04:20:00|2404.47|2402.97|2404.88|2403.38|2405.48|2403.98|2404.46|2402.96|0
1641443100000|2022-01-06 04:25:00|2404.92|2403.42|2404.91|2403.41|2405.5|2404|2404.47|2402.97|0
1641443400000|2022-01-06 04:30:00|2404.94|2403.44|2405.02|2403.52|2405.06|2403.56|2404.38|2402.88|0
1641443700000|2022-01-06 04:35:00|2404.98|2403.48|2405.02|2403.52|2405.12|2403.62|2404.58|2403.08|0
1641444000000|2022-01-06 04:40:00|2405.03|2403.53|2404.27|2402.77|2405.03|2403.53|2403.33|2401.83|0
1641444300000|2022-01-06 04:45:00|2404.28|2402.78|2403.41|2401.91|2404.73|2403.23|2403.39|2401.89|0
1641444600000|2022-01-06 04:50:00|2403.43|2401.93|2403.91|2402.41|2404.06|2402.56|2403.43|2401.93|0
1641444900000|2022-01-06 04:55:00|2403.92|2402.42|2404.51|2403.01|2404.74|2403.24|2403.64|2402.14|0
1641445200000|2022-01-06 05:00:00|2404.5|2403|2404.03|2402.53|2404.74|2403.24|2403.82|2402.32|0
1641445500000|2022-01-06 05:05:00|2404.1|2402.6|2405.14|2403.64|2405.65|2404.15|2403.82|2402.32|0
1641445800000|2022-01-06 05:10:00|2405.11|2403.61|2404.86|2403.36|2405.29|2403.79|2404.3|2402.8|0
1641446100000|2022-01-06 05:15:00|2404.85|2403.35|2405.6|2404.1|2405.83|2404.33|2404.3|2402.8|0
1641446400000|2022-01-06 05:20:00|2405.59|2404.09|2405.84|2404.34|2405.85|2404.35|2404.68|2403.18|0
1641446700000|2022-01-06 05:25:00|2405.83|2404.33|2407.69|2406.19|2407.91|2406.41|2405.59|2404.09|0
1641447000000|2022-01-06 05:30:00|2407.68|2406.18|2405.89|2404.39|2407.69|2406.19|2405.48|2403.98|0
1641447300000|2022-01-06 05:35:00|2405.9|2404.4|2405.91|2404.41|2406.81|2405.31|2405.76|2404.26|0
1641447600000|2022-01-06 05:40:00|2405.88|2404.38|2405.9|2404.4|2406.45|2404.95|2405.18|2403.68|0
1641447900000|2022-01-06 05:45:00|2405.94|2404.44|2406.36|2404.86|2406.46|2404.96|2405.03|2403.53|0
1641448200000|2022-01-06 05:50:00|2406.4|2404.9|2405.19|2403.69|2406.47|2404.97|2405.08|2403.58|0
1641448500000|2022-01-06 05:55:00|2405.18|2403.68|2406.47|2404.97|2407.69|2406.19|2405.04|2403.54|0
1641448800000|2022-01-06 06:00:00|2406.48|2404.98|2406.5|2405|2406.77|2405.27|2405.11|2403.61|0
1641449100000|2022-01-06 06:05:00|2406.41|2404.91|2406.62|2405.12|2407.61|2406.11|2405.83|2404.33|0
1641449400000|2022-01-06 06:10:00|2406.63|2405.13|2405.87|2404.37|2407.19|2405.69|2405.65|2404.15|0
1641449700000|2022-01-06 06:15:00|2405.89|2404.39|2405.7|2404.2|2405.9|2404.4|2404.98|2403.48|0
1641450000000|2022-01-06 06:20:00|2405.69|2404.19|2407.16|2405.66|2407.16|2405.66|2405.34|2403.84|0
1641450300000|2022-01-06 06:25:00|2407.18|2405.68|2408.9|2407.4|2408.93|2407.43|2407.18|2405.68|0
1641450600000|2022-01-06 06:30:00|2408.91|2407.41|2408.67|2407.17|2409.8|2408.3|2408.46|2406.96|0
1641450900000|2022-01-06 06:35:00|2408.69|2407.19|2412.02|2410.52|2412.02|2410.52|2408.69|2407.19|0
1641451200000|2022-01-06 06:40:00|2411.95|2410.45|2412.3|2410.8|2412.3|2410.8|2410.72|2409.22|0
1641451500000|2022-01-06 06:45:00|2412.23|2410.73|2411.87|2410.37|2412.78|2411.28|2411.2|2409.7|0
1641451800000|2022-01-06 06:50:00|2411.83|2410.33|2410.68|2409.18|2411.83|2410.33|2410.03|2408.53|0
1641452100000|2022-01-06 06:55:00|2410.7|2409.2|2411.8|2410.3|2412.12|2410.62|2409.5|2408|0
1641452400000|2022-01-06 07:00:00|2411.31|2409.81|2415.56|2414.06|2415.56|2414.06|2410.3|2408.8|0
1641452700000|2022-01-06 07:05:00|2415.55|2414.05|2415.16|2413.66|2417.78|2416.28|2414.66|2413.16|0
1641453000000|2022-01-06 07:10:00|2415.2|2413.7|2417.09|2415.59|2417.09|2415.59|2415.15|2413.65|0
1641453300000|2022-01-06 07:15:00|2417.13|2415.63|2419.09|2417.59|2419.52|2418.02|2416.76|2415.26|0
1641453600000|2022-01-06 07:20:00|2419.08|2417.58|2420.81|2419.31|2421.01|2419.51|2418.86|2417.36|0
1641453900000|2022-01-06 07:25:00|2420.83|2419.33|2422.65|2421.15|2422.87|2421.37|2420.34|2418.84|0
1641454200000|2022-01-06 07:30:00|2422.66|2421.16|2419.89|2418.39|2423.46|2421.96|2419.25|2417.75|0
1641454500000|2022-01-06 07:35:00|2419.82|2418.32|2423.7|2422.2|2423.7|2422.2|2419.25|2417.75|0
1641454800000|2022-01-06 07:40:00|2423.77|2422.27|2423.56|2422.06|2424.58|2423.08|2422.77|2421.27|0
1641455100000|2022-01-06 07:45:00|2423.54|2422.04|2422.65|2421.15|2423.57|2422.07|2420.58|2419.08|0
1641455400000|2022-01-06 07:50:00|2422.66|2421.16|2420.58|2419.08|2422.66|2421.16|2419.7|2418.2|0
1641455700000|2022-01-06 07:55:00|2420.44|2418.94|2417.27|2415.77|2421.07|2419.57|2417.16|2415.66|0
1641456000000|2022-01-06 08:00:00|2417.76|2416.26|2423.34|2421.84|2424.01|2422.51|2416.28|2414.78|0
1641456300000|2022-01-06 08:05:00|2423.32|2421.82|2422.64|2421.14|2426.26|2424.76|2422.08|2420.58|0
1641456600000|2022-01-06 08:10:00|2422.63|2421.13|2419.73|2418.23|2424.01|2422.51|2419.27|2417.77|0
1641456900000|2022-01-06 08:15:00|2419.72|2418.22|2420.55|2419.05|2420.91|2419.41|2418.92|2417.42|0
1641457200000|2022-01-06 08:20:00|2420.44|2418.94|2414.22|2412.72|2421.33|2419.83|2414.05|2412.55|0
1641457500000|2022-01-06 08:25:00|2414.06|2412.56|2412.96|2411.46|2415.22|2413.72|2411.07|2409.57|0
1641457800000|2022-01-06 08:30:00|2412.95|2411.45|2413.66|2412.16|2414.82|2413.32|2412|2410.5|0
1641458100000|2022-01-06 08:35:00|2413.59|2412.09|2412.35|2410.85|2414.5|2413|2408.13|2406.63|0
1641458400000|2022-01-06 08:40:00|2412.59|2411.09|2411.97|2410.47|2414.86|2413.36|2411.28|2409.78|0
1641458700000|2022-01-06 08:45:00|2411.96|2410.46|2415.97|2414.47|2415.97|2414.47|2411.28|2409.78|0
1641459000000|2022-01-06 08:50:00|2415.96|2414.46|2416.62|2415.12|2416.86|2415.36|2412.66|2411.16|0
1641459300000|2022-01-06 08:55:00|2416.7|2415.2|2420.78|2419.28|2422.19|2420.69|2416.13|2414.63|0
1641459600000|2022-01-06 09:00:00|2420.99|2419.49|2417.99|2416.49|2422.27|2420.77|2415.97|2414.47|0
1641459900000|2022-01-06 09:05:00|2418.03|2416.53|2417.69|2416.19|2419.46|2417.96|2415.77|2414.27|0
1641460200000|2022-01-06 09:10:00|2417.72|2416.22|2419.22|2417.72|2419.56|2418.06|2417.66|2416.16|0
1641460500000|2022-01-06 09:15:00|2419.26|2417.76|2422.34|2420.84|2422.34|2420.84|2418.81|2417.31|0
1641460800000|2022-01-06 09:20:00|2422.15|2420.65|2423.91|2422.41|2423.91|2422.41|2421.51|2420.01|0
1641461100000|2022-01-06 09:25:00|2424.01|2422.51|2421.62|2420.12|2424.44|2422.94|2421.48|2419.98|0
1641461400000|2022-01-06 09:30:00|2421.58|2420.08|2419.34|2417.84|2422.29|2420.79|2419.11|2417.61|0
1641461700000|2022-01-06 09:35:00|2419.32|2417.82|2419.97|2418.47|2420.12|2418.62|2418.07|2416.57|0
1641462000000|2022-01-06 09:40:00|2419.93|2418.43|2419.84|2418.34|2420.05|2418.55|2418.81|2417.31|0
1641462300000|2022-01-06 09:45:00|2419.93|2418.43|2419.33|2417.83|2420.05|2418.55|2418.77|2417.27|0
1641462600000|2022-01-06 09:50:00|2419.37|2417.87|2420.43|2418.93|2421.74|2420.24|2419.09|2417.59|0
1641462900000|2022-01-06 09:55:00|2420.41|2418.91|2422.91|2421.41|2423.1|2421.6|2419.26|2417.76|0
1641463200000|2022-01-06 10:00:00|2423.1|2421.6|2423.53|2422.03|2423.58|2422.08|2422.14|2420.64|0
1641463500000|2022-01-06 10:05:00|2423.56|2422.06|2425.59|2424.09|2425.79|2424.29|2423.34|2421.84|0
1641463800000|2022-01-06 10:10:00|2425.55|2424.05|2425.86|2424.36|2426.64|2425.14|2425.33|2423.83|0
1641464100000|2022-01-06 10:15:00|2425.9|2424.4|2425.09|2423.59|2426.31|2424.81|2424.53|2423.03|0
1641464400000|2022-01-06 10:20:00|2425.11|2423.61|2428.38|2426.88|2428.77|2427.27|2425.11|2423.61|0
1641464700000|2022-01-06 10:25:00|2428.34|2426.84|2427.82|2426.32|2428.89|2427.39|2427.3|2425.8|0
1641465000000|2022-01-06 10:30:00|2427.8|2426.3|2428.67|2427.17|2429.42|2427.92|2427.15|2425.65|0
1641465300000|2022-01-06 10:35:00|2428.69|2427.19|2429.74|2428.24|2430.03|2428.53|2428.67|2427.17|0
1641465600000|2022-01-06 10:40:00|2429.71|2428.21|2426.33|2424.83|2430.09|2428.59|2425.69|2424.19|0
1641465900000|2022-01-06 10:45:00|2426.29|2424.79|2426.57|2425.07|2427.74|2426.24|2426.22|2424.72|0
1641466200000|2022-01-06 10:50:00|2426.53|2425.03|2425.22|2423.72|2427.9|2426.4|2425.14|2423.64|0
1641466500000|2022-01-06 10:55:00|2425.2|2423.7|2425.61|2424.11|2426.79|2425.29|2425.16|2423.66|0
1641466800000|2022-01-06 11:00:00|2425.42|2423.92|2426.96|2425.46|2427.34|2425.84|2425.28|2423.78|0
1641467100000|2022-01-06 11:05:00|2427|2425.5|2425.23|2423.73|2427.75|2426.25|2425.21|2423.71|0
1641467400000|2022-01-06 11:10:00|2425.21|2423.71|2424.52|2423.02|2426.44|2424.94|2424.21|2422.71|0
1641467700000|2022-01-06 11:15:00|2424.55|2423.05|2424.68|2423.18|2425.23|2423.73|2423.7|2422.2|0
1641468000000|2022-01-06 11:20:00|2424.72|2423.22|2422.92|2421.42|2425.39|2423.89|2422.51|2421.01|0
1641468300000|2022-01-06 11:25:00|2422.96|2421.46|2424.08|2422.58|2424.57|2423.07|2422.43|2420.93|0
1641468600000|2022-01-06 11:30:00|2424.1|2422.6|2424.28|2422.78|2424.39|2422.89|2422.92|2421.42|0
1641468900000|2022-01-06 11:35:00|2424.31|2422.81|2422.07|2420.57|2424.33|2422.83|2421.84|2420.34|0
1641469200000|2022-01-06 11:40:00|2422.03|2420.53|2421.76|2420.26|2422.89|2421.39|2421.51|2420.01|0
1641469500000|2022-01-06 11:45:00|2421.78|2420.28|2419.21|2417.71|2421.88|2420.38|2418.99|2417.49|0
1641469800000|2022-01-06 11:50:00|2419.25|2417.75|2422.23|2420.73|2422.31|2420.81|2419.04|2417.54|0
1641470100000|2022-01-06 11:55:00|2422.27|2420.77|2420.83|2419.33|2422.48|2420.98|2420.69|2419.19|0
1641470400000|2022-01-06 12:00:00|2420.75|2419.25|2421.64|2420.14|2423.51|2422.01|2420.56|2419.06|0
1641470700000|2022-01-06 12:05:00|2421.62|2420.12|2422.68|2421.18|2423.08|2421.58|2421.38|2419.88|0
1641471000000|2022-01-06 12:10:00|2422.59|2421.09|2423.96|2422.46|2424.58|2423.08|2422.32|2420.82|0
1641471300000|2022-01-06 12:15:00|2423.94|2422.44|2422.4|2420.9|2424.43|2422.93|2422.22|2420.72|0
1641471600000|2022-01-06 12:20:00|2422.42|2420.92|2421.08|2419.58|2423.07|2421.57|2420.18|2418.68|0
1641471900000|2022-01-06 12:25:00|2421.1|2419.6|2419.46|2417.96|2421.55|2420.05|2419.24|2417.74|0
1641472200000|2022-01-06 12:30:00|2419.42|2417.92|2421.11|2419.61|2422.06|2420.56|2419.2|2417.7|0
1641472500000|2022-01-06 12:35:00|2421.13|2419.63|2421.54|2420.04|2422.48|2420.98|2420.37|2418.87|0
1641472800000|2022-01-06 12:40:00|2421.5|2420|2420.34|2418.84|2421.56|2420.06|2420.1|2418.6|0
1641473100000|2022-01-06 12:45:00|2420.38|2418.88|2421.05|2419.55|2421.09|2419.59|2419.55|2418.05|0
1641473400000|2022-01-06 12:50:00|2421.09|2419.59|2422.14|2420.64|2422.41|2420.91|2420.27|2418.77|0
1641473700000|2022-01-06 12:55:00|2422.16|2420.66|2422.26|2420.76|2422.6|2421.1|2421.06|2419.56|0
1641474000000|2022-01-06 13:00:00|2422.07|2420.57|2421.68|2420.18|2423.5|2422|2421.41|2419.91|0
1641474300000|2022-01-06 13:05:00|2421.59|2420.09|2422.81|2421.31|2423.07|2421.57|2421.12|2419.62|0
1641474600000|2022-01-06 13:10:00|2422.85|2421.35|2422.42|2420.92|2423.19|2421.69|2421.74|2420.24|0
1641474900000|2022-01-06 13:15:00|2422.52|2421.02|2425.22|2423.72|2425.26|2423.76|2422.29|2420.79|0
1641475200000|2022-01-06 13:20:00|2425.18|2423.68|2423.73|2422.23|2425.7|2424.2|2423.31|2421.81|0
1641475500000|2022-01-06 13:25:00|2423.74|2422.24|2424.22|2422.72|2424.22|2422.72|2422.94|2421.44|0
1641475800000|2022-01-06 13:30:00|2424.31|2422.81|2422.26|2420.76|2424.8|2423.3|2421.58|2420.08|0
1641476100000|2022-01-06 13:35:00|2422.45|2420.95|2422.53|2421.03|2423.31|2421.81|2421.66|2420.16|0
1641476400000|2022-01-06 13:40:00|2422.49|2420.99|2423.51|2422.01|2423.97|2422.47|2421.56|2420.06|0
1641476700000|2022-01-06 13:45:00|2423.55|2422.05|2421.7|2420.2|2423.85|2422.35|2421.25|2419.75|0
1641477000000|2022-01-06 13:50:00|2421.66|2420.16|2421.97|2420.47|2422.25|2420.75|2420.58|2419.08|0
1641477300000|2022-01-06 13:55:00|2421.93|2420.43|2423|2421.5|2423.23|2421.73|2421.45|2419.95|0
1641477600000|2022-01-06 14:00:00|2422.96|2421.46|2423.53|2422.03|2423.72|2422.22|2422.4|2420.9|0
1641477900000|2022-01-06 14:05:00|2423.57|2422.07|2422.1|2420.6|2423.99|2422.49|2421.8|2420.3|0
1641478200000|2022-01-06 14:10:00|2422.14|2420.64|2422.93|2421.43|2422.93|2421.43|2421.61|2420.11|0
1641478500000|2022-01-06 14:15:00|2422.74|2421.24|2422.15|2420.65|2422.97|2421.47|2421.81|2420.31|0
1641478800000|2022-01-06 14:20:00|2422.19|2420.69|2422.59|2421.09|2422.91|2421.41|2422.04|2420.54|0
1641479100000|2022-01-06 14:25:00|2422.68|2421.18|2420.62|2419.12|2422.68|2421.18|2420.1|2418.6|0
1641479400000|2022-01-06 14:30:00|2420.44|2418.94|2424.74|2423.24|2425.27|2423.77|2419.81|2418.31|0
1641479700000|2022-01-06 14:35:00|2424.71|2423.21|2427.5|2426|2427.8|2426.3|2423.38|2421.88|0
1641480000000|2022-01-06 14:40:00|2427.52|2426.02|2425.36|2423.86|2428.33|2426.83|2424.78|2423.28|0
1641480300000|2022-01-06 14:45:00|2425.26|2423.76|2418.3|2416.8|2425.4|2423.9|2417.73|2416.23|0
1641480600000|2022-01-06 14:50:00|2418.34|2416.84|2417.16|2415.66|2420.83|2419.33|2416.86|2415.36|0
1641480900000|2022-01-06 14:55:00|2417.2|2415.7|2414.87|2413.37|2418.98|2417.48|2413.99|2412.49|0
1641481200000|2022-01-06 15:00:00|2414.85|2413.35|2411.21|2409.71|2417.01|2415.51|2411.21|2409.71|0
1641481500000|2022-01-06 15:05:00|2411.3|2409.8|2411.56|2410.06|2412.87|2411.37|2409.25|2407.75|0
1641481800000|2022-01-06 15:10:00|2411.6|2410.1|2411.97|2410.47|2412.3|2410.8|2408.22|2406.72|0
1641482100000|2022-01-06 15:15:00|2411.93|2410.43|2411.13|2409.63|2415.48|2413.98|2410.93|2409.43|0
1641482400000|2022-01-06 15:20:00|2411.17|2409.67|2414.31|2412.81|2415.09|2413.59|2410.46|2408.96|0
1641482700000|2022-01-06 15:25:00|2414.28|2412.78|2415.12|2413.62|2418.45|2416.95|2414.28|2412.78|0
1641483000000|2022-01-06 15:30:00|2415.08|2413.58|2420.58|2419.08|2421.91|2420.41|2415.08|2413.58|0
1641483300000|2022-01-06 15:35:00|2420.54|2419.04|2422.06|2420.56|2423.27|2421.77|2419.32|2417.82|0
1641483600000|2022-01-06 15:40:00|2422.1|2420.6|2419.65|2418.15|2422.71|2421.21|2418.87|2417.37|0
1641483900000|2022-01-06 15:45:00|2419.69|2418.19|2423.75|2422.25|2423.78|2422.28|2418.59|2417.09|0
1641484200000|2022-01-06 15:50:00|2423.71|2422.21|2420.51|2419.01|2423.75|2422.25|2420.2|2418.7|0
1641484500000|2022-01-06 15:55:00|2420.69|2419.19|2420.75|2419.25|2424.01|2422.51|2420.08|2418.58|0
1641484800000|2022-01-06 16:00:00|2420.79|2419.29|2418.51|2417.01|2422.23|2420.73|2418.05|2416.55|0
1641485100000|2022-01-06 16:05:00|2418.59|2417.09|2421.99|2420.49|2422.61|2421.11|2417.7|2416.2|0
1641485400000|2022-01-06 16:10:00|2422.18|2420.68|2423.28|2421.78|2424.26|2422.76|2421.65|2420.15|0
1641485700000|2022-01-06 16:15:00|2423.24|2421.74|2422.86|2421.36|2425.74|2424.24|2422.56|2421.06|0
1641486000000|2022-01-06 16:20:00|2422.9|2421.4|2422.6|2421.1|2423.09|2421.59|2420.91|2419.41|0
1641486300000|2022-01-06 16:25:00|2422.42|2420.92|2419.52|2418.02|2422.42|2420.92|2418.61|2417.11|0
1641486600000|2022-01-06 16:30:00|2419.7|2418.2|2419.34|2417.84|2420.91|2419.41|2417.86|2416.36|0
1641486900000|2022-01-06 16:35:00|2419.38|2417.88|2420.77|2419.27|2422.44|2420.94|2419|2417.5|0
1641487200000|2022-01-06 16:40:00|2420.68|2419.18|2419.84|2418.34|2421.57|2420.07|2419.05|2417.55|0
1641487500000|2022-01-06 16:45:00|2419.8|2418.3|2421.16|2419.66|2421.73|2420.23|2418.74|2417.24|0
1641487800000|2022-01-06 16:50:00|2421.08|2419.58|2422.13|2420.63|2422.36|2420.86|2419.86|2418.36|0
1641488100000|2022-01-06 16:55:00|2422.04|2420.54|2422.64|2421.14|2422.81|2421.31|2421.32|2419.82|0
1641488400000|2022-01-06 17:00:00|2422.68|2421.18|2421.62|2420.12|2422.68|2421.18|2421.13|2419.63|0
1641488700000|2022-01-06 17:05:00|2421.58|2420.08|2424.38|2422.88|2424.68|2423.18|2420.92|2419.42|0
1641489000000|2022-01-06 17:10:00|2424.34|2422.84|2422.53|2421.03|2424.41|2422.91|2422.36|2420.86|0
1641489300000|2022-01-06 17:15:00|2422.63|2421.13|2421.56|2420.06|2423.59|2422.09|2420.95|2419.45|0
1641489600000|2022-01-06 17:20:00|2421.59|2420.09|2422.04|2420.54|2424.01|2422.51|2420.87|2419.37|0
1641489900000|2022-01-06 17:25:00|2422.01|2420.51|2423.34|2421.84|2424.09|2422.59|2421.7|2420.2|0
1641490200000|2022-01-06 17:30:00|2423.3|2421.8|2423.11|2421.61|2424.19|2422.69|2422.09|2420.59|0
1641490500000|2022-01-06 17:35:00|2423.19|2421.69|2424.17|2422.67|2425.27|2423.77|2422.43|2420.93|0
1641490800000|2022-01-06 17:40:00|2424.35|2422.85|2428.51|2427.01|2428.77|2427.27|2424.11|2422.61|0
1641491100000|2022-01-06 17:45:00|2428.47|2426.97|2427.34|2425.84|2428.99|2427.49|2426.84|2425.34|0
1641491400000|2022-01-06 17:50:00|2427.3|2425.8|2425.75|2424.25|2427.38|2425.88|2425.45|2423.95|0
1641491700000|2022-01-06 17:55:00|2425.83|2424.33|2423.96|2422.46|2426.17|2424.67|2423.88|2422.38|0
1641492000000|2022-01-06 18:00:00|2424.08|2422.58|2424.53|2423.03|2424.77|2423.27|2422.98|2421.48|0
1641492300000|2022-01-06 18:05:00|2424.55|2423.05|2424.96|2423.46|2425.07|2423.57|2423.52|2422.02|0
1641492600000|2022-01-06 18:10:00|2424.92|2423.42|2425.26|2423.76|2425.86|2424.36|2424.58|2423.08|0
1641492900000|2022-01-06 18:15:00|2425.35|2423.85|2424.22|2422.72|2425.35|2423.85|2422.65|2421.15|0
1641493200000|2022-01-06 18:20:00|2424.13|2422.63|2421.29|2419.79|2424.47|2422.97|2421.03|2419.53|0
1641493500000|2022-01-06 18:25:00|2421.2|2419.7|2420.24|2418.74|2421.45|2419.95|2420.08|2418.58|0
1641493800000|2022-01-06 18:30:00|2420.28|2418.78|2420.76|2419.26|2421.07|2419.57|2419.61|2418.11|0
1641494100000|2022-01-06 18:35:00|2420.73|2419.23|2420.5|2419|2421.93|2420.43|2419.37|2417.87|0
1641494400000|2022-01-06 18:40:00|2420.42|2418.92|2421.07|2419.57|2421.37|2419.87|2419.82|2418.32|0
1641494700000|2022-01-06 18:45:00|2420.95|2419.45|2420.96|2419.46|2422.3|2420.8|2419.94|2418.44|0
1641495000000|2022-01-06 18:50:00|2420.92|2419.42|2421.3|2419.8|2421.47|2419.97|2419.88|2418.38|0
1641495300000|2022-01-06 18:55:00|2421.34|2419.84|2421.68|2420.18|2421.89|2420.39|2420.43|2418.93|0
1641495600000|2022-01-06 19:00:00|2421.6|2420.1|2419.45|2417.95|2422.06|2420.56|2419.28|2417.78|0
1641495900000|2022-01-06 19:05:00|2419.41|2417.91|2420.85|2419.35|2421.19|2419.69|2418.58|2417.08|0
1641496200000|2022-01-06 19:10:00|2420.94|2419.44|2419.47|2417.97|2423.64|2422.14|2419.3|2417.8|0
1641496500000|2022-01-06 19:15:00|2419.43|2417.93|2419.64|2418.14|2421.24|2419.74|2419.26|2417.76|0
1641496800000|2022-01-06 19:20:00|2419.66|2418.16|2419.68|2418.18|2420.38|2418.88|2418.73|2417.23|0
1641497100000|2022-01-06 19:25:00|2419.72|2418.22|2419.91|2418.41|2420.62|2419.12|2419.41|2417.91|0
1641497400000|2022-01-06 19:30:00|2419.87|2418.37|2420.1|2418.6|2421.25|2419.75|2419.04|2417.54|0
1641497700000|2022-01-06 19:35:00|2420.06|2418.56|2421.19|2419.69|2421.54|2420.04|2419.72|2418.22|0
1641498000000|2022-01-06 19:40:00|2421.01|2419.51|2420.59|2419.09|2421.31|2419.81|2419.72|2418.22|0
1641498300000|2022-01-06 19:45:00|2420.63|2419.13|2421.86|2420.36|2422.82|2421.32|2420.59|2419.09|0
1641498600000|2022-01-06 19:50:00|2421.95|2420.45|2422.26|2420.76|2422.26|2420.76|2421.01|2419.51|0
1641498900000|2022-01-06 19:55:00|2422.3|2420.8|2421.96|2420.46|2423.03|2421.53|2421.71|2420.21|0
1641499200000|2022-01-06 20:00:00|2421.92|2420.42|2424.65|2423.15|2424.69|2423.19|2421.92|2420.42|0
1641499500000|2022-01-06 20:05:00|2424.47|2422.97|2422.94|2421.44|2424.89|2423.39|2422.69|2421.19|0
1641499800000|2022-01-06 20:10:00|2422.9|2421.4|2421.34|2419.84|2423.53|2422.03|2421.3|2419.8|0
1641500100000|2022-01-06 20:15:00|2421.43|2419.93|2419.46|2417.96|2421.87|2420.37|2419.14|2417.64|0
1641500400000|2022-01-06 20:20:00|2419.37|2417.87|2418.58|2417.08|2420.24|2418.74|2417.64|2416.14|0
1641500700000|2022-01-06 20:25:00|2418.54|2417.04|2420.06|2418.56|2420.14|2418.64|2417.99|2416.49|0
1641501000000|2022-01-06 20:30:00|2419.97|2418.47|2417.65|2416.15|2420.71|2419.21|2417.12|2415.62|0
1641501300000|2022-01-06 20:35:00|2417.55|2416.05|2417.11|2415.61|2418.33|2416.83|2416.06|2414.56|0
1641501600000|2022-01-06 20:40:00|2417.15|2415.65|2418.09|2416.59|2418.69|2417.19|2415.98|2414.48|0
1641501900000|2022-01-06 20:45:00|2418.05|2416.55|2416.51|2415.01|2418.55|2417.05|2416.09|2414.59|0
1641502200000|2022-01-06 20:50:00|2416.56|2415.06|2415.58|2414.08|2417.72|2416.22|2415.35|2413.85|0
1641502500000|2022-01-06 20:55:00|2415.62|2414.12|2417.43|2415.93|2418.25|2416.75|2413.18|2411.68|0
1641502800000|2022-01-06 21:00:00|2417.41|2415.91|2418.73|2417.23|2418.73|2417.23|2417.07|2415.57|0
1641503100000|2022-01-06 21:05:00|2418.71|2417.21|2419.45|2417.95|2420.17|2418.67|2418.5|2417|0
1641503400000|2022-01-06 21:10:00|2419.43|2417.93|2419.53|2418.03|2420.61|2419.11|2418.59|2417.09|0
1641503700000|2022-01-06 21:15:00|2419.55|2418.05|2419.8|2418.3|2420.16|2418.66|2419.35|2417.85|0
1641504000000|2022-01-06 21:20:00|2419.78|2418.28|2420.38|2418.88|2420.38|2418.88|2419.66|2418.16|0
1641504300000|2022-01-06 21:25:00|2420.4|2418.9|2420.17|2418.67|2420.48|2418.98|2420.16|2418.66|0
1641504600000|2022-01-06 21:30:00|2420.18|2418.68|2419.67|2418.17|2420.39|2418.89|2419.54|2418.04|0
1641504900000|2022-01-06 21:35:00|2419.69|2418.19|2419.14|2417.64|2420.17|2418.67|2418.96|2417.46|0
1641505200000|2022-01-06 21:40:00|2419.15|2417.65|2420.39|2418.89|2420.75|2419.25|2419.15|2417.65|0
1641505500000|2022-01-06 21:45:00|2420.41|2418.91|2420.75|2419.25|2421.28|2419.78|2420.41|2418.91|0
1641505800000|2022-01-06 21:50:00|2420.77|2419.27|2421.34|2419.84|2421.56|2420.06|2420.77|2419.27|0
1641506100000|2022-01-06 21:55:00|2421.32|2419.82|2421.21|2419.71|2421.47|2419.97|2420.75|2419.25|0
1641506400000|2022-01-06 22:00:00|2421.25|2419.75|2421.29|2419.79|2421.29|2419.79|2421.03|2419.53|0
1641506700000|2022-01-06 22:05:00|2421.33|2419.83|2421.1|2419.6|2421.33|2419.83|2421.1|2419.6|0
1641507000000|2022-01-06 22:10:00|2421.21|2419.71|2421.29|2419.79|2421.29|2419.79|2421.21|2419.71|0
1641507300000|2022-01-06 22:15:00|2421.25|2419.75|2421.25|2419.75|2421.25|2419.75|2421.25|2419.75|0
1641507600000|2022-01-06 22:20:00|2421.29|2419.79|2421.35|2419.85|2421.35|2419.85|2421.29|2419.79|0
1641507900000|2022-01-06 22:25:00|2421.31|2419.81|2421.16|2419.66|2421.31|2419.81|2420.97|2419.47|0
1641508500000|2022-01-06 22:35:00|2421.24|2419.74|2421.24|2419.74|2421.27|2419.77|2421.24|2419.74|0
1641508800000|2022-01-06 22:40:00|2421.2|2419.7|2421.24|2419.74|2421.24|2419.74|2421.2|2419.7|0
1641509400000|2022-01-06 22:50:00|2421.27|2419.77|2421.27|2419.77|2421.31|2419.81|2421.27|2419.77|0
1641509700000|2022-01-06 22:55:00|2421.31|2419.81|2421.54|2420.04|2421.54|2420.04|2421.31|2419.81|0
1641510000000|2022-01-06 23:00:00|2421.63|2420.13|2422.71|2421.21|2423.73|2422.23|2421.63|2420.13|0
1641510300000|2022-01-06 23:05:00|2422.69|2421.19|2423.25|2421.75|2423.35|2421.85|2422.58|2421.08|0
1641510600000|2022-01-06 23:10:00|2423.27|2421.77|2422.76|2421.26|2423.48|2421.98|2422.76|2421.26|0
1641510900000|2022-01-06 23:15:00|2422.7|2421.2|2423.04|2421.54|2423.17|2421.67|2422.18|2420.68|0
1641511200000|2022-01-06 23:20:00|2423.06|2421.56|2422.58|2421.08|2423.39|2421.89|2422.45|2420.95|0
1641511500000|2022-01-06 23:25:00|2422.56|2421.06|2423.04|2421.54|2423.04|2421.54|2422.45|2420.95|0
1641511800000|2022-01-06 23:30:00|2423.06|2421.56|2423.12|2421.62|2423.66|2422.16|2422.58|2421.08|0
1641512100000|2022-01-06 23:35:00|2423.13|2421.63|2423.53|2422.03|2423.75|2422.25|2423.04|2421.54|0
1641512400000|2022-01-06 23:40:00|2423.55|2422.05|2423.04|2421.54|2423.66|2422.16|2422.94|2421.44|0
1641512700000|2022-01-06 23:45:00|2423.06|2421.56|2422.94|2421.44|2423.53|2422.03|2422.58|2421.08|0
1641513000000|2022-01-06 23:50:00|2422.96|2421.46|2423.75|2422.25|2423.75|2422.25|2422.94|2421.44|0
1641513300000|2022-01-06 23:55:00|2423.73|2422.23|2423.39|2421.89|2423.75|2422.25|2423.39|2421.89|0
1641513600000|2022-01-07 00:00:00|2423.4|2421.9|2424.24|2422.74|2424.83|2423.33|2422.94|2421.44|0
1641513900000|2022-01-07 00:05:00|2424.23|2422.73|2424.46|2422.96|2424.82|2423.32|2424.07|2422.57|0
1641514200000|2022-01-07 00:10:00|2424.47|2422.97|2425.32|2423.82|2425.57|2424.07|2423.88|2422.38|0
1641514500000|2022-01-07 00:15:00|2425.21|2423.71|2424.6|2423.1|2425.44|2423.94|2422.78|2421.28|0
1641514800000|2022-01-07 00:20:00|2424.56|2423.06|2424.39|2422.89|2424.82|2423.32|2423.28|2421.78|0
1641515100000|2022-01-07 00:25:00|2424.36|2422.86|2424.63|2423.13|2424.99|2423.49|2423.73|2422.23|0
1641515400000|2022-01-07 00:30:00|2424.6|2423.1|2424.68|2423.18|2424.92|2423.42|2424.06|2422.56|0
1641515700000|2022-01-07 00:35:00|2424.61|2423.11|2425.54|2424.04|2425.76|2424.26|2424.26|2422.76|0
1641516000000|2022-01-07 00:40:00|2425.47|2423.97|2425.31|2423.81|2425.79|2424.29|2425.1|2423.6|0
1641516300000|2022-01-07 00:45:00|2425.32|2423.82|2425.51|2424.01|2425.75|2424.25|2425.3|2423.8|0
1641516600000|2022-01-07 00:50:00|2425.52|2424.02|2425.37|2423.87|2425.52|2424.02|2424.5|2423|0
1641516900000|2022-01-07 00:55:00|2425.34|2423.84|2425.52|2424.02|2425.54|2424.04|2424.82|2423.32|0
1641517200000|2022-01-07 01:00:00|2425.51|2424.01|2426.48|2424.98|2426.6|2425.1|2424.42|2422.92|0
1641517500000|2022-01-07 01:05:00|2426.51|2425.01|2425.55|2424.05|2427.12|2425.62|2425.53|2424.03|0
1641517800000|2022-01-07 01:10:00|2425.62|2424.12|2426.07|2424.57|2426.31|2424.81|2425.4|2423.9|0
1641518100000|2022-01-07 01:15:00|2426.08|2424.58|2424.34|2422.84|2426.33|2424.83|2424.22|2422.72|0
1641518400000|2022-01-07 01:20:00|2424.41|2422.91|2424.99|2423.49|2425.23|2423.73|2424.41|2422.91|0
1641518700000|2022-01-07 01:25:00|2424.98|2423.48|2425.22|2423.72|2426.31|2424.81|2424.84|2423.34|0
1641519000000|2022-01-07 01:30:00|2425.23|2423.73|2425.29|2423.79|2425.53|2424.03|2424.15|2422.65|0
1641519300000|2022-01-07 01:35:00|2425.27|2423.77|2423.32|2421.82|2425.27|2423.77|2422.77|2421.27|0
1641519600000|2022-01-07 01:40:00|2423.33|2421.83|2422.12|2420.62|2423.46|2421.96|2421.76|2420.26|0
1641519900000|2022-01-07 01:45:00|2422.15|2420.65|2421.47|2419.97|2423.1|2421.6|2421.26|2419.76|0
1641520200000|2022-01-07 01:50:00|2421.46|2419.96|2421.37|2419.87|2422.39|2420.89|2421.23|2419.73|0
1641520500000|2022-01-07 01:55:00|2421.41|2419.91|2422.65|2421.15|2422.87|2421.37|2421.27|2419.77|0
1641520800000|2022-01-07 02:00:00|2422.62|2421.12|2418.32|2416.82|2422.63|2421.13|2418.3|2416.8|0
1641521100000|2022-01-07 02:05:00|2418.36|2416.86|2418.69|2417.19|2418.93|2417.43|2416.91|2415.41|0
1641521400000|2022-01-07 02:10:00|2418.72|2417.22|2419.36|2417.86|2420.02|2418.52|2418.69|2417.19|0
1641521700000|2022-01-07 02:15:00|2419.4|2417.9|2418.87|2417.37|2419.6|2418.1|2418.13|2416.63|0
1641522000000|2022-01-07 02:20:00|2418.85|2417.35|2420.05|2418.55|2420.52|2419.02|2418.85|2417.35|0
1641522300000|2022-01-07 02:25:00|2419.93|2418.43|2420.01|2418.51|2420.26|2418.76|2419.57|2418.07|0
1641522600000|2022-01-07 02:30:00|2419.99|2418.49|2419.09|2417.59|2420.25|2418.75|2418.61|2417.11|0
1641522900000|2022-01-07 02:35:00|2419.1|2417.6|2418.89|2417.39|2419.33|2417.83|2418.24|2416.74|0
1641523200000|2022-01-07 02:40:00|2418.9|2417.4|2418.96|2417.46|2419.29|2417.79|2418.71|2417.21|0
1641523500000|2022-01-07 02:45:00|2418.99|2417.49|2419.09|2417.59|2419.18|2417.68|2418.25|2416.75|0
1641523800000|2022-01-07 02:50:00|2419.06|2417.56|2420.68|2419.18|2420.69|2419.19|2418.97|2417.47|0
1641524100000|2022-01-07 02:55:00|2420.67|2419.17|2420.95|2419.45|2421.42|2419.92|2420.67|2419.17|0
1641524400000|2022-01-07 03:00:00|2420.97|2419.47|2420.82|2419.32|2421.4|2419.9|2420.26|2418.76|0
1641524700000|2022-01-07 03:05:00|2420.85|2419.35|2420.83|2419.33|2421.43|2419.93|2420.82|2419.32|0
1641525000000|2022-01-07 03:10:00|2420.82|2419.32|2421.14|2419.64|2421.38|2419.88|2420.58|2419.08|0
1641525300000|2022-01-07 03:15:00|2421.17|2419.67|2421.16|2419.66|2421.83|2420.33|2420.9|2419.4|0
1641525600000|2022-01-07 03:20:00|2421.26|2419.76|2422.96|2421.46|2423.1|2421.6|2421.26|2419.76|0
1641525900000|2022-01-07 03:25:00|2422.98|2421.48|2420.94|2419.44|2423.13|2421.63|2420.72|2419.22|0
1641526200000|2022-01-07 03:30:00|2420.95|2419.45|2419.99|2418.49|2421.16|2419.66|2419.61|2418.11|0
1641526500000|2022-01-07 03:35:00|2420.05|2418.55|2420.37|2418.87|2420.6|2419.1|2419.57|2418.07|0
1641526800000|2022-01-07 03:40:00|2420.36|2418.86|2419.93|2418.43|2420.4|2418.9|2419.67|2418.17|0
1641527100000|2022-01-07 03:45:00|2419.92|2418.42|2419.48|2417.98|2420.47|2418.97|2419.38|2417.88|0
1641527400000|2022-01-07 03:50:00|2419.5|2418|2420.03|2418.53|2420.05|2418.55|2419.14|2417.64|0
1641527700000|2022-01-07 03:55:00|2420|2418.5|2420.47|2418.97|2420.94|2419.44|2419.88|2418.38|0
1641528000000|2022-01-07 04:00:00|2420.51|2419.01|2420.45|2418.95|2420.88|2419.38|2420|2418.5|0
1641528300000|2022-01-07 04:05:00|2420.46|2418.96|2420.22|2418.72|2420.94|2419.44|2420.01|2418.51|0
1641528600000|2022-01-07 04:10:00|2420.15|2418.65|2420.76|2419.26|2420.76|2419.26|2419.86|2418.36|0
1641528900000|2022-01-07 04:15:00|2420.8|2419.3|2420.17|2418.67|2421.33|2419.83|2420.09|2418.59|0
1641529200000|2022-01-07 04:20:00|2420.11|2418.61|2420.54|2419.04|2420.78|2419.28|2419.65|2418.15|0
1641529500000|2022-01-07 04:25:00|2420.55|2419.05|2420.69|2419.19|2421.23|2419.73|2420.54|2419.04|0
1641529800000|2022-01-07 04:30:00|2420.65|2419.15|2420.38|2418.88|2420.7|2419.2|2420.21|2418.71|0
1641530100000|2022-01-07 04:35:00|2420.39|2418.89|2419.69|2418.19|2420.61|2419.11|2419.68|2418.18|0
1641530400000|2022-01-07 04:40:00|2419.73|2418.23|2419.84|2418.34|2419.93|2418.43|2419.24|2417.74|0
1641530700000|2022-01-07 04:45:00|2419.85|2418.35|2419.84|2418.34|2420.71|2419.21|2419.74|2418.24|0
1641531000000|2022-01-07 04:50:00|2419.81|2418.31|2420.3|2418.8|2420.44|2418.94|2419.62|2418.12|0
1641531300000|2022-01-07 04:55:00|2420.31|2418.81|2420.74|2419.24|2420.76|2419.26|2419.81|2418.31|0
1641531600000|2022-01-07 05:00:00|2420.78|2419.28|2421.71|2420.21|2421.84|2420.34|2420.62|2419.12|0
1641531900000|2022-01-07 05:05:00|2421.69|2420.19|2420.82|2419.32|2422.36|2420.86|2420.82|2419.32|0
1641532200000|2022-01-07 05:10:00|2420.86|2419.36|2420.49|2418.99|2420.93|2419.43|2419.37|2417.87|0
1641532500000|2022-01-07 05:15:00|2420.48|2418.98|2420.67|2419.17|2420.76|2419.26|2420.15|2418.65|0
1641532800000|2022-01-07 05:20:00|2420.64|2419.14|2420.95|2419.45|2420.96|2419.46|2420.18|2418.68|0
1641533100000|2022-01-07 05:25:00|2420.92|2419.42|2419.87|2418.37|2421.4|2419.9|2419.76|2418.26|0
1641533400000|2022-01-07 05:30:00|2419.9|2418.4|2420.41|2418.91|2420.8|2419.3|2419.51|2418.01|0
1641533700000|2022-01-07 05:35:00|2420.32|2418.82|2421.44|2419.94|2421.44|2419.94|2420.08|2418.58|0
1641534000000|2022-01-07 05:40:00|2421.43|2419.93|2420.74|2419.24|2421.43|2419.93|2420.72|2419.22|0
1641534300000|2022-01-07 05:45:00|2420.77|2419.27|2421.01|2419.51|2421.45|2419.95|2420.5|2419|0
1641534600000|2022-01-07 05:50:00|2421.04|2419.54|2421.67|2420.17|2421.77|2420.27|2420.56|2419.06|0
1641534900000|2022-01-07 05:55:00|2421.68|2420.18|2422.66|2421.16|2422.88|2421.38|2421.47|2419.97|0
1641535200000|2022-01-07 06:00:00|2422.65|2421.15|2421.49|2419.99|2422.65|2421.15|2421.05|2419.55|0
1641535500000|2022-01-07 06:05:00|2421.5|2420|2422.04|2420.54|2422.39|2420.89|2421.26|2419.76|0
1641535800000|2022-01-07 06:10:00|2422|2420.5|2422.56|2421.06|2422.57|2421.07|2421.46|2419.96|0
1641536100000|2022-01-07 06:15:00|2422.57|2421.07|2422.41|2420.91|2422.78|2421.28|2422.18|2420.68|0
1641536400000|2022-01-07 06:20:00|2422.53|2421.03|2422.74|2421.24|2422.78|2421.28|2422.17|2420.67|0
1641536700000|2022-01-07 06:25:00|2422.77|2421.27|2423.43|2421.93|2423.65|2422.15|2422.77|2421.27|0
1641537000000|2022-01-07 06:30:00|2423.44|2421.94|2424.33|2422.83|2424.33|2422.83|2423.41|2421.91|0
1641537300000|2022-01-07 06:35:00|2424.36|2422.86|2423.53|2422.03|2424.48|2422.98|2423.19|2421.69|0
1641537600000|2022-01-07 06:40:00|2423.52|2422.02|2423.25|2421.75|2423.73|2422.23|2423.14|2421.64|0
1641537900000|2022-01-07 06:45:00|2423.21|2421.71|2422.82|2421.32|2423.25|2421.75|2422.32|2420.82|0
1641538200000|2022-01-07 06:50:00|2422.81|2421.31|2421.89|2420.39|2422.81|2421.31|2421.85|2420.35|0
1641538500000|2022-01-07 06:55:00|2421.94|2420.44|2422.27|2420.77|2422.27|2420.77|2421.39|2419.89|0
1641538800000|2022-01-07 07:00:00|2422.2|2420.7|2419.95|2418.45|2423.35|2421.85|2419.4|2417.9|0
1641539100000|2022-01-07 07:05:00|2419.99|2418.49|2420.35|2418.85|2421.6|2420.1|2419.93|2418.43|0
1641539400000|2022-01-07 07:10:00|2420.36|2418.86|2420.74|2419.24|2420.75|2419.25|2419.64|2418.14|0
1641539700000|2022-01-07 07:15:00|2420.62|2419.12|2421.93|2420.43|2422.03|2420.53|2420.35|2418.85|0
1641540000000|2022-01-07 07:20:00|2422.14|2420.64|2422.77|2421.27|2423.45|2421.95|2422.14|2420.64|0
1641540300000|2022-01-07 07:25:00|2422.78|2421.28|2422.83|2421.33|2423.9|2422.4|2422.32|2420.82|0
1641540600000|2022-01-07 07:30:00|2422.81|2421.31|2425.24|2423.84|2427.87|2426.47|2420.87|2419.47|128
1641540900000|2022-01-07 07:35:00|2425.12|2423.72|2423.99|2422.59|2425.12|2423.72|2423.74|2422.34|61
1641541200000|2022-01-07 07:40:00|2423.87|2422.47|2423.87|2422.47|2423.99|2422.59|2423.12|2421.72|41
1641541500000|2022-01-07 07:45:00|2423.74|2422.34|2423.62|2422.22|2423.99|2422.59|2423.37|2421.97|58
1641541800000|2022-01-07 07:50:00|2423.37|2421.97|2422.99|2421.59|2423.49|2422.09|2422.62|2421.22|65
1641542100000|2022-01-07 07:55:00|2423.17|2421.67|2425.54|2424.04|2425.54|2424.04|2422.52|2421.02|0
1641542400000|2022-01-07 08:00:00|2425.53|2424.03|2417.92|2417.42|2425.6|2424.1|2415.29|2414.79|6480
1641542700000|2022-01-07 08:05:00|2417.79|2417.29|2414.79|2414.29|2418.67|2418.17|2414.42|2413.92|2792
1641543000000|2022-01-07 08:10:00|2414.67|2414.17|2418.54|2418.04|2421.17|2420.67|2414.67|2414.17|2726
1641543300000|2022-01-07 08:15:00|2418.92|2418.42|2416.79|2416.29|2420.92|2420.42|2415.92|2415.42|1879
1641543600000|2022-01-07 08:20:00|2416.67|2416.17|2415.92|2415.42|2419.17|2418.67|2415.67|2415.17|1369
1641543900000|2022-01-07 08:25:00|2415.79|2415.29|2414.17|2413.67|2415.79|2415.29|2412.92|2412.42|1355
1641544200000|2022-01-07 08:30:00|2413.92|2413.42|2408.67|2408.17|2413.92|2413.42|2406.17|2405.67|2666
1641544500000|2022-01-07 08:35:00|2408.54|2408.04|2409.92|2409.42|2409.92|2409.42|2406.92|2406.42|1595
1641544800000|2022-01-07 08:40:00|2409.7|2409.2|2407.82|2407.32|2409.95|2409.45|2405.2|2404.7|1247
1641545100000|2022-01-07 08:45:00|2407.95|2407.45|2407.07|2406.57|2409.2|2408.7|2406.45|2405.95|1144
1641545400000|2022-01-07 08:50:00|2406.95|2406.45|2408.57|2408.07|2409.95|2409.45|2406.45|2405.95|1025
1641545700000|2022-01-07 08:55:00|2408.45|2407.95|2407.07|2406.57|2411.32|2410.82|2406.82|2406.32|640
1641546000000|2022-01-07 09:00:00|2406.95|2406.45|2408.82|2408.32|2409.95|2409.45|2406.7|2406.2|1167
1641546300000|2022-01-07 09:05:00|2408.7|2408.2|2411.07|2410.57|2411.2|2410.7|2407.45|2406.95|705
1641546600000|2022-01-07 09:10:00|2410.95|2410.45|2412.2|2411.7|2414.2|2413.7|2410.95|2410.45|1344
1641546900000|2022-01-07 09:15:00|2412.32|2411.82|2412.07|2411.57|2412.82|2412.32|2410.95|2410.45|773
1641547200000|2022-01-07 09:20:00|2412.2|2411.7|2413.95|2413.45|2414.2|2413.7|2412.07|2411.57|714
1641547500000|2022-01-07 09:25:00|2413.82|2413.32|2413.57|2413.07|2415.7|2415.2|2413.45|2412.95|629
1641547800000|2022-01-07 09:30:00|2413.45|2412.95|2413.45|2412.95|2413.7|2413.2|2411.7|2411.2|673
1641548100000|2022-01-07 09:35:00|2413.32|2412.82|2411.7|2411.2|2414.7|2414.2|2411.45|2410.95|353
1641548400000|2022-01-07 09:40:00|2411.57|2411.07|2412.45|2411.95|2413.45|2412.95|2411.45|2410.95|284
1641548700000|2022-01-07 09:45:00|2412.32|2411.82|2413.2|2412.7|2414.57|2414.07|2412.2|2411.7|715
1641549000000|2022-01-07 09:50:00|2413.07|2412.57|2413.07|2412.57|2414.7|2414.2|2412.57|2412.07|451
1641549300000|2022-01-07 09:55:00|2412.95|2412.45|2414.07|2413.57|2415.45|2414.95|2412.7|2412.2|570
1641549600000|2022-01-07 10:00:00|2414.2|2413.7|2414.2|2413.7|2414.2|2413.7|2412.45|2411.95|585
1641549900000|2022-01-07 10:05:00|2414.07|2413.57|2414.45|2413.95|2414.57|2414.07|2413.45|2412.95|369
1641550200000|2022-01-07 10:10:00|2414.32|2413.82|2414.95|2414.45|2415.7|2415.2|2414.07|2413.57|591
1641550500000|2022-01-07 10:15:00|2415.07|2414.57|2414.45|2413.95|2416.2|2415.7|2413.95|2413.45|409
1641550800000|2022-01-07 10:20:00|2414.32|2413.82|2415.45|2414.95|2415.7|2415.2|2413.95|2413.45|175
1641551100000|2022-01-07 10:25:00|2415.2|2414.7|2416.2|2415.7|2417.45|2416.95|2414.95|2414.45|210
1641551400000|2022-01-07 10:30:00|2416.07|2415.57|2416.95|2416.45|2417.2|2416.7|2415.45|2414.95|278
1641551700000|2022-01-07 10:35:00|2416.82|2416.32|2415.7|2415.2|2417.7|2417.2|2415.2|2414.7|217
1641552000000|2022-01-07 10:40:00|2415.2|2414.7|2416.57|2416.07|2416.95|2416.45|2415.2|2414.7|294
1641552300000|2022-01-07 10:45:00|2416.45|2415.95|2417.7|2417.2|2417.7|2417.2|2415.2|2414.7|436
1641552600000|2022-01-07 10:50:00|2417.82|2417.32|2418.07|2417.57|2419.2|2418.7|2417.7|2417.2|495
1641552900000|2022-01-07 10:55:00|2417.95|2417.45|2417.82|2417.32|2418.2|2417.7|2416.95|2416.45|286
1641553200000|2022-01-07 11:00:00|2417.7|2417.2|2417.95|2417.45|2417.95|2417.45|2415.7|2415.2|540
1641553500000|2022-01-07 11:05:00|2418.2|2417.7|2417.2|2416.7|2418.2|2417.7|2416.7|2416.2|400
1641553800000|2022-01-07 11:10:00|2417.32|2416.82|2416.95|2416.45|2417.82|2417.32|2416.2|2415.7|473
1641554100000|2022-01-07 11:15:00|2416.82|2416.32|2417.45|2416.95|2417.95|2417.45|2416.45|2415.95|184
1641554400000|2022-01-07 11:20:00|2417.32|2416.82|2416.45|2415.95|2417.7|2417.2|2416.2|2415.7|187
1641554700000|2022-01-07 11:25:00|2416.57|2416.07|2417.07|2416.57|2417.95|2417.45|2416.45|2415.95|240
1641555000000|2022-01-07 11:30:00|2416.95|2416.45|2417.2|2416.7|2417.7|2417.2|2416.2|2415.7|358
1641555300000|2022-01-07 11:35:00|2417.32|2416.82|2416.95|2416.45|2417.45|2416.95|2415.95|2415.45|269
1641555600000|2022-01-07 11:40:00|2416.82|2416.32|2416.2|2415.7|2417.07|2416.57|2415.95|2415.45|273
1641555900000|2022-01-07 11:45:00|2416.07|2415.57|2414.7|2414.2|2416.45|2415.95|2414.32|2413.82|307
1641556200000|2022-01-07 11:50:00|2414.57|2414.07|2415.2|2414.7|2415.45|2414.95|2413.45|2412.95|237
1641556500000|2022-01-07 11:55:00|2415.07|2414.57|2412.95|2412.45|2416.2|2415.7|2412.95|2412.45|302
1641556800000|2022-01-07 12:00:00|2413.2|2412.7|2414.95|2414.45|2415.7|2415.2|2413.2|2412.7|513
1641557100000|2022-01-07 12:05:00|2415.2|2414.7|2414.45|2413.95|2416.7|2416.2|2414.2|2413.7|241
1641557400000|2022-01-07 12:10:00|2414.57|2414.07|2413.7|2413.2|2414.95|2414.45|2413.45|2412.95|257
1641557700000|2022-01-07 12:15:00|2413.82|2413.32|2414.2|2413.7|2414.32|2413.82|2413.57|2413.07|182
1641558000000|2022-01-07 12:20:00|2414.07|2413.57|2413.45|2412.95|2414.07|2413.57|2412.95|2412.45|244
1641558300000|2022-01-07 12:25:00|2413.2|2412.7|2412.95|2412.45|2413.45|2412.95|2412.2|2411.7|196
1641558600000|2022-01-07 12:30:00|2412.7|2412.2|2414.32|2413.82|2414.45|2413.95|2412.45|2411.95|556
1641558900000|2022-01-07 12:35:00|2414.45|2413.95|2413.07|2412.57|2414.45|2413.95|2412.45|2411.95|271
1641559200000|2022-01-07 12:40:00|2413.09|2412.59|2412.84|2412.34|2413.34|2412.84|2411.84|2411.34|486
1641559500000|2022-01-07 12:45:00|2412.72|2412.22|2413.22|2412.72|2413.97|2413.47|2412.22|2411.72|540
1641559800000|2022-01-07 12:50:00|2412.97|2412.47|2412.84|2412.34|2413.72|2413.22|2412.47|2411.97|270
1641560100000|2022-01-07 12:55:00|2412.72|2412.22|2414.47|2413.97|2414.72|2414.22|2412.72|2412.22|188
1641560400000|2022-01-07 13:00:00|2414.59|2414.09|2413.72|2413.22|2414.72|2414.22|2412.97|2412.47|331
1641560700000|2022-01-07 13:05:00|2413.84|2413.34|2414.34|2413.84|2414.97|2414.47|2413.47|2412.97|303
1641561000000|2022-01-07 13:10:00|2414.22|2413.72|2413.97|2413.47|2415.09|2414.59|2413.72|2413.22|456
1641561300000|2022-01-07 13:15:00|2414.09|2413.59|2414.34|2413.84|2414.97|2414.47|2413.72|2413.22|799
1641561600000|2022-01-07 13:20:00|2414.22|2413.72|2413.72|2413.22|2414.47|2413.97|2413.47|2412.97|1183
1641561900000|2022-01-07 13:25:00|2413.47|2412.97|2415.22|2414.72|2415.22|2414.72|2413.22|2412.72|274
1641562200000|2022-01-07 13:30:00|2413.97|2413.47|2412.47|2411.97|2417.72|2417.22|2412.47|2411.97|1270
1641562500000|2022-01-07 13:35:00|2412.72|2412.22|2406.72|2406.22|2412.97|2412.47|2406.72|2406.22|1224
1641562800000|2022-01-07 13:40:00|2406.84|2406.34|2405.97|2405.47|2408.47|2407.97|2403.59|2403.09|1271
1641563100000|2022-01-07 13:45:00|2405.84|2405.34|2408.22|2407.72|2408.72|2408.22|2405.59|2405.09|756
1641563400000|2022-01-07 13:50:00|2408.09|2407.59|2405.47|2404.97|2408.09|2407.59|2405.09|2404.59|806
1641563700000|2022-01-07 13:55:00|2405.59|2405.09|2407.72|2407.22|2407.72|2407.22|2405.22|2404.72|567
1641564000000|2022-01-07 14:00:00|2407.84|2407.34|2409.47|2408.97|2410.97|2410.47|2407.72|2407.22|793
1641564300000|2022-01-07 14:05:00|2409.59|2409.09|2412.22|2411.72|2412.22|2411.72|2409.34|2408.84|804
1641564600000|2022-01-07 14:10:00|2412.47|2411.97|2412.22|2411.72|2413.47|2412.97|2410.97|2410.47|627
1641564900000|2022-01-07 14:15:00|2412.34|2411.84|2412.47|2411.97|2413.22|2412.72|2411.84|2411.34|465
1641565200000|2022-01-07 14:20:00|2412.34|2411.84|2410.97|2410.47|2412.47|2411.97|2410.72|2410.22|357
1641565500000|2022-01-07 14:25:00|2411.09|2410.59|2411.09|2410.59|2411.97|2411.47|2410.47|2409.97|531
1641565800000|2022-01-07 14:30:00|2411.22|2410.72|2408.34|2407.84|2412.72|2412.22|2407.97|2407.47|1131
1641566100000|2022-01-07 14:35:00|2408.22|2407.72|2408.97|2408.47|2409.47|2408.97|2406.47|2405.97|1127
1641566400000|2022-01-07 14:40:00|2409.09|2408.59|2411.84|2411.34|2412.34|2411.84|2408.22|2407.72|1263
1641566700000|2022-01-07 14:45:00|2411.72|2411.22|2408.97|2408.47|2412.97|2412.47|2408.47|2407.97|1111
1641567000000|2022-01-07 14:50:00|2409.09|2408.59|2410.22|2409.72|2410.72|2410.22|2408.22|2407.72|1143
1641567300000|2022-01-07 14:55:00|2410.09|2409.59|2407.72|2407.22|2410.72|2410.22|2407.72|2407.22|1607
1641567600000|2022-01-07 15:00:00|2407.84|2407.34|2405.22|2404.72|2408.22|2407.72|2405.22|2404.72|1717
1641567900000|2022-01-07 15:05:00|2404.97|2404.47|2400.97|2400.47|2404.97|2404.47|2400.97|2400.47|2336
1641568200000|2022-01-07 15:10:00|2401.28|2400.78|2402.4|2401.9|2403.53|2403.03|2400.53|2400.03|1659
1641568500000|2022-01-07 15:15:00|2402.28|2401.78|2401.03|2400.53|2402.78|2402.28|2400.78|2400.28|1485
1641568800000|2022-01-07 15:20:00|2401.15|2400.65|2401.53|2401.03|2402.28|2401.78|2399.78|2399.28|1038
1641569100000|2022-01-07 15:25:00|2401.4|2400.9|2402.28|2401.78|2404.03|2403.53|2401.28|2400.78|907
1641569400000|2022-01-07 15:30:00|2402.03|2401.53|2402.53|2402.03|2404.03|2403.53|2401.53|2401.03|783
1641569700000|2022-01-07 15:35:00|2402.78|2402.28|2398.78|2398.28|2403.28|2402.78|2398.53|2398.03|1516
1641570000000|2022-01-07 15:40:00|2399.28|2398.78|2399.9|2399.4|2400.78|2400.28|2398.78|2398.28|1293
1641570300000|2022-01-07 15:45:00|2400.03|2399.53|2396.53|2396.03|2400.03|2399.53|2396.53|2396.03|1127
1641570600000|2022-01-07 15:50:00|2396.28|2395.78|2392.78|2392.28|2396.28|2395.78|2391.53|2391.03|2220
1641570900000|2022-01-07 15:55:00|2392.9|2392.4|2395.53|2395.03|2395.78|2395.28|2392.03|2391.53|1342
1641571200000|2022-01-07 16:00:00|2395.78|2395.28|2400.03|2399.53|2400.28|2399.78|2395.53|2395.03|1830
1641571500000|2022-01-07 16:05:00|2400.15|2399.65|2399.28|2398.78|2402.28|2401.78|2398.53|2398.03|1793
1641571800000|2022-01-07 16:10:00|2399.15|2398.65|2399.4|2398.9|2400.78|2400.28|2398.03|2397.53|1755
1641572100000|2022-01-07 16:15:00|2399.53|2399.03|2397.53|2397.03|2401.28|2400.78|2397.4|2396.9|1926
1641572400000|2022-01-07 16:20:00|2397.4|2396.9|2401.28|2399.78|2401.28|2400.4|2397.03|2396.53|2875
1641572700000|2022-01-07 16:25:00|2401.12|2399.62|2404.59|2403.09|2405.27|2403.77|2400.16|2398.66|1740
1641573000000|2022-01-07 16:30:00|2404.89|2403.39|2404.1|2402.7|2404.89|2403.39|2402.35|2400.95|256
1641573300000|2022-01-07 16:35:00|2404.23|2402.83|2404.48|2403.08|2405.98|2404.58|2403.73|2402.33|1060
1641573600000|2022-01-07 16:40:00|2404.6|2403.2|2404.35|2402.95|2404.85|2403.45|2404.35|2402.95|3
1641573900000|2022-01-07 16:45:00|2404.23|2402.83|2405.1|2403.7|2405.1|2403.7|2404.1|2402.7|34
1641574200000|2022-01-07 16:50:00|2405.23|2403.83|2408.85|2407.45|2408.98|2407.58|2405.23|2403.83|71
1641574500000|2022-01-07 16:55:00|2408.98|2407.58|2409.23|2407.73|2409.48|2408.08|2408.1|2406.7|20
1641574800000|2022-01-07 17:00:00|2409.27|2407.77|2407.47|2405.97|2409.67|2408.17|2407.35|2405.85|2
1641575100000|2022-01-07 17:05:00|2407.43|2405.93|2408.08|2406.58|2408.61|2407.11|2406.82|2405.32|0
1641575400000|2022-01-07 17:10:00|2408.06|2406.56|2408.58|2407.08|2409.49|2407.99|2407.51|2406.01|0
1641575700000|2022-01-07 17:15:00|2408.76|2407.26|2406.96|2405.46|2409.18|2407.68|2406.88|2405.38|0
1641576000000|2022-01-07 17:20:00|2406.92|2405.42|2406.56|2405.06|2406.92|2405.42|2405.88|2404.38|0
1641576300000|2022-01-07 17:25:00|2406.52|2405.02|2407.07|2405.57|2407.41|2405.91|2405.88|2404.38|0
1641576600000|2022-01-07 17:30:00|2407.03|2405.53|2406.5|2405|2407.25|2405.75|2405.86|2404.36|0
1641576900000|2022-01-07 17:35:00|2406.59|2405.09|2406.01|2404.51|2406.73|2405.23|2405.02|2403.52|0
1641577200000|2022-01-07 17:40:00|2406.04|2404.54|2406.31|2404.81|2407.18|2405.68|2405.74|2404.24|0
1641577500000|2022-01-07 17:45:00|2406.4|2404.9|2406.49|2404.99|2408.5|2407|2405.7|2404.2|0
1641577800000|2022-01-07 17:50:00|2406.4|2404.9|2407.11|2405.61|2407.82|2406.32|2406.27|2404.77|0
1641578100000|2022-01-07 17:55:00|2407.07|2405.57|2408.08|2406.58|2408.11|2406.61|2406.46|2404.96|0
1641578400000|2022-01-07 18:00:00|2408.11|2406.61|2408.08|2406.58|2408.54|2407.04|2406.3|2404.8|0
1641578700000|2022-01-07 18:05:00|2408.04|2406.54|2408.58|2407.08|2409.06|2407.56|2407.74|2406.24|0
1641579000000|2022-01-07 18:10:00|2408.56|2407.06|2409.07|2407.57|2409.15|2407.65|2408.13|2406.63|0
1641579300000|2022-01-07 18:15:00|2408.98|2407.48|2408.81|2407.31|2409.75|2408.25|2408.2|2406.7|0
1641579600000|2022-01-07 18:20:00|2408.85|2407.35|2407.49|2405.99|2409.07|2407.57|2407.26|2405.76|0
1641579900000|2022-01-07 18:25:00|2407.53|2406.03|2406.68|2405.18|2407.82|2406.32|2406.53|2405.03|0
1641580200000|2022-01-07 18:30:00|2406.65|2405.15|2408.35|2406.85|2408.35|2406.85|2406.53|2405.03|0
1641580500000|2022-01-07 18:35:00|2408.38|2406.88|2407.63|2406.13|2408.95|2407.45|2407.32|2405.82|0
1641580800000|2022-01-07 18:40:00|2407.66|2406.16|2408.3|2406.8|2408.57|2407.07|2407.21|2405.71|0
1641581100000|2022-01-07 18:45:00|2408.26|2406.76|2407.46|2405.96|2408.26|2406.76|2407.46|2405.96|0
1641581400000|2022-01-07 18:50:00|2407.5|2406|2407.54|2406.04|2408.28|2406.78|2406.22|2404.72|0
1641581700000|2022-01-07 18:55:00|2407.73|2406.23|2407.65|2406.15|2408.37|2406.87|2407.43|2405.93|0
1641582000000|2022-01-07 19:00:00|2407.69|2406.19|2407.58|2406.08|2408.37|2406.87|2407.24|2405.74|0
1641582300000|2022-01-07 19:05:00|2407.54|2406.04|2407.5|2406|2408.14|2406.64|2406.48|2404.98|0
1641582600000|2022-01-07 19:10:00|2407.42|2405.92|2407.27|2405.77|2408.18|2406.68|2407.24|2405.74|0
1641582900000|2022-01-07 19:15:00|2407.31|2405.81|2407.5|2406|2407.88|2406.38|2406.97|2405.47|0
1641583200000|2022-01-07 19:20:00|2407.46|2405.96|2405.13|2403.63|2407.46|2405.96|2405.09|2403.59|0
1641583500000|2022-01-07 19:25:00|2405.31|2403.81|2406.12|2404.62|2406.31|2404.81|2404.38|2402.88|0
1641583800000|2022-01-07 19:30:00|2406.03|2404.53|2405.93|2404.43|2406.35|2404.85|2405.59|2404.09|0
1641584100000|2022-01-07 19:35:00|2405.97|2404.47|2407.95|2406.45|2407.99|2406.49|2405.55|2404.05|0
1641584400000|2022-01-07 19:40:00|2407.91|2406.41|2408.78|2407.28|2409.38|2407.88|2407.49|2405.99|0
1641584700000|2022-01-07 19:45:00|2408.74|2407.24|2409.36|2407.86|2410.34|2408.84|2408.32|2406.82|0
1641585000000|2022-01-07 19:50:00|2409.45|2407.95|2410.22|2408.72|2410.83|2409.33|2408.98|2407.48|0
1641585300000|2022-01-07 19:55:00|2410.19|2408.69|2409.66|2408.16|2410.34|2408.84|2409.39|2407.89|0
1641585600000|2022-01-07 20:00:00|2409.7|2408.2|2410.36|2408.86|2410.8|2409.3|2409.62|2408.12|0
1641585900000|2022-01-07 20:05:00|2410.32|2408.82|2410.42|2408.92|2411.57|2410.07|2410.01|2408.51|0
1641586200000|2022-01-07 20:10:00|2410.38|2408.88|2408.19|2406.69|2410.38|2408.88|2408.07|2406.57|0
1641586500000|2022-01-07 20:15:00|2408.28|2406.78|2408.79|2407.29|2409.17|2407.67|2408.07|2406.57|0
1641586800000|2022-01-07 20:20:00|2408.83|2407.33|2407.4|2405.9|2409.14|2407.64|2407.4|2405.9|0
1641587100000|2022-01-07 20:25:00|2407.44|2405.94|2406.91|2405.41|2407.44|2405.94|2405.87|2404.37|0
1641587400000|2022-01-07 20:30:00|2406.95|2405.45|2407.13|2405.63|2408.84|2407.34|2406.37|2404.87|0
1641587700000|2022-01-07 20:35:00|2407.1|2405.6|2408.12|2406.62|2408.34|2406.84|2406.68|2405.18|0
1641588000000|2022-01-07 20:40:00|2408.08|2406.58|2406.12|2404.62|2408.31|2406.81|2405.81|2404.31|0
1641588300000|2022-01-07 20:45:00|2406.08|2404.58|2406.88|2405.38|2407.9|2406.4|2405.43|2403.93|0
1641588600000|2022-01-07 20:50:00|2406.92|2405.42|2405.4|2403.9|2407.47|2405.97|2405.1|2403.6|0
1641588900000|2022-01-07 20:55:00|2405.21|2403.71|2405.46|2403.96|2407.34|2405.84|2404.7|2403.2|0
1641589200000|2022-01-07 21:00:00|2405.48|2403.98|2407.8|2406.3|2407.8|2406.3|2405.28|2403.78|0
1641589500000|2022-01-07 21:05:00|2407.82|2406.32|2407.8|2406.3|2408.88|2407.38|2407.67|2406.17|0
1641589800000|2022-01-07 21:10:00|2407.82|2406.32|2405.85|2404.35|2407.9|2406.4|2405.76|2404.26|0
1641590100000|2022-01-07 21:15:00|2405.83|2404.33|2405.76|2404.26|2405.98|2404.48|2405.62|2404.12|0
1641590400000|2022-01-07 21:20:00|2405.74|2404.24|2406.48|2404.98|2406.48|2404.98|2405.53|2404.03|0
1641590700000|2022-01-07 21:25:00|2406.44|2404.94|2405.85|2404.35|2406.44|2404.94|2405.62|2404.12|0
1641591000000|2022-01-07 21:30:00|2405.84|2404.34|2405.53|2404.03|2405.84|2404.34|2405.4|2403.9|0
1641591300000|2022-01-07 21:35:00|2405.54|2404.04|2405.4|2403.9|2405.76|2404.26|2405.4|2403.9|0
1641591600000|2022-01-07 21:40:00|2405.41|2403.91|2405.4|2403.9|2405.53|2404.03|2405.4|2403.9|0
1641591900000|2022-01-07 21:45:00|2405.42|2403.92|2405.25|2403.75|2405.53|2404.03|2405.23|2403.73|0
1641592200000|2022-01-07 21:50:00|2405.36|2403.86|2405.23|2403.73|2405.45|2403.95|2405.23|2403.73|0
1641592500000|2022-01-07 21:55:00|2405.21|2403.71|2405.33|2403.83|2405.41|2403.91|2405.05|2403.55|0
1641769200000|2022-01-09 23:00:00|2406.93|2405.43|2403.7|2402.2|2408.19|2406.69|2403.69|2402.19|0
1641769500000|2022-01-09 23:05:00|2403.73|2402.23|2401.04|2399.54|2404.27|2402.77|2399.31|2397.81|0
1641769800000|2022-01-09 23:10:00|2401.06|2399.56|2401.65|2400.15|2402.8|2401.3|2400.78|2399.28|0
1641770100000|2022-01-09 23:15:00|2401.76|2400.26|2398.77|2397.27|2401.76|2400.26|2398.68|2397.18|0
1641770400000|2022-01-09 23:20:00|2398.76|2397.26|2399.48|2397.98|2399.48|2397.98|2396.74|2395.24|0
1641770700000|2022-01-09 23:25:00|2399.46|2397.96|2397.09|2395.59|2399.48|2397.98|2397.09|2395.59|0
1641771000000|2022-01-09 23:30:00|2397.17|2395.67|2398.9|2397.4|2399.26|2397.76|2397.09|2395.59|0
1641771300000|2022-01-09 23:35:00|2398.91|2397.41|2399.46|2397.96|2399.84|2398.34|2398.63|2397.13|0
1641771600000|2022-01-09 23:40:00|2399.35|2397.85|2400.2|2398.7|2400.2|2398.7|2399.12|2397.62|0
1641771900000|2022-01-09 23:45:00|2400.22|2398.72|2400.12|2398.62|2400.79|2399.29|2400.02|2398.52|0
1641772200000|2022-01-09 23:50:00|2400.13|2398.63|2401.58|2400.08|2401.81|2400.31|2400.13|2398.63|0
1641772500000|2022-01-09 23:55:00|2401.59|2400.09|2400.99|2399.49|2401.81|2400.31|2400.86|2399.36|0
1641772800000|2022-01-10 00:00:00|2401.01|2399.51|2401.02|2399.52|2401.51|2400.01|2400.43|2398.93|0
1641773100000|2022-01-10 00:05:00|2401.04|2399.54|2400.54|2399.04|2401.64|2400.14|2400.07|2398.57|0
1641773400000|2022-01-10 00:10:00|2400.56|2399.06|2400.72|2399.22|2401.49|2399.99|2400.28|2398.78|0
1641773700000|2022-01-10 00:15:00|2400.71|2399.21|2401.32|2399.82|2401.93|2400.43|2399.33|2397.83|0
1641774000000|2022-01-10 00:20:00|2401.46|2399.96|2403.96|2402.46|2404.4|2402.9|2401.46|2399.96|0
1641774300000|2022-01-10 00:25:00|2403.94|2402.44|2403.45|2401.95|2404.31|2402.81|2403.21|2401.71|0
1641774600000|2022-01-10 00:30:00|2403.44|2401.94|2405.3|2403.8|2406.22|2404.72|2403.44|2401.94|0
1641774900000|2022-01-10 00:35:00|2405.29|2403.79|2405.39|2403.89|2405.82|2404.32|2404.91|2403.41|0
1641775200000|2022-01-10 00:40:00|2405.4|2403.9|2405.1|2403.6|2406.37|2404.87|2404.59|2403.09|0
1641775500000|2022-01-10 00:45:00|2405.12|2403.62|2405.24|2403.74|2405.42|2403.92|2404.6|2403.1|0
1641775800000|2022-01-10 00:50:00|2405.2|2403.7|2403.53|2402.03|2405.2|2403.7|2403.53|2402.03|0
1641776100000|2022-01-10 00:55:00|2403.54|2402.04|2403.25|2401.75|2403.62|2402.12|2403.01|2401.51|0
1641776400000|2022-01-10 01:00:00|2403.13|2401.63|2401.96|2400.46|2403.47|2401.97|2401.52|2400.02|0
1641776700000|2022-01-10 01:05:00|2401.89|2400.39|2402.62|2401.12|2403|2401.5|2401.55|2400.05|0
1641777000000|2022-01-10 01:10:00|2402.63|2401.13|2403.42|2401.92|2403.8|2402.3|2402.62|2401.12|0
1641777300000|2022-01-10 01:15:00|2403.39|2401.89|2404.72|2403.22|2404.85|2403.35|2401.53|2400.03|0
1641777600000|2022-01-10 01:20:00|2404.68|2403.18|2403.97|2402.47|2405.41|2403.91|2403.96|2402.46|0
1641777900000|2022-01-10 01:25:00|2404.01|2402.51|2402.5|2401|2404.12|2402.62|2402.02|2400.52|0
1641778200000|2022-01-10 01:30:00|2402.47|2400.97|2403.03|2401.53|2403.4|2401.9|2400.83|2399.33|0
1641778500000|2022-01-10 01:35:00|2403.02|2401.52|2402.86|2401.36|2403.27|2401.77|2402.36|2400.86|0
1641778800000|2022-01-10 01:40:00|2402.87|2401.37|2403.31|2401.81|2403.93|2402.43|2402.87|2401.37|0
1641779100000|2022-01-10 01:45:00|2403.34|2401.84|2405.66|2404.16|2405.81|2404.31|2402.95|2401.45|0
1641779400000|2022-01-10 01:50:00|2405.69|2404.19|2406.21|2404.71|2407.46|2405.96|2405.69|2404.19|0
1641779700000|2022-01-10 01:55:00|2406.18|2404.68|2407.26|2405.76|2407.6|2406.1|2406.1|2404.6|0
1641780000000|2022-01-10 02:00:00|2407.29|2405.79|2406.46|2404.96|2407.63|2406.13|2406.34|2404.84|0
1641780300000|2022-01-10 02:05:00|2406.42|2404.92|2406.61|2405.11|2406.61|2405.11|2405.67|2404.17|0
1641780600000|2022-01-10 02:10:00|2406.62|2405.12|2405.43|2403.93|2406.82|2405.32|2405.43|2403.93|0
1641780900000|2022-01-10 02:15:00|2405.44|2403.94|2405.52|2404.02|2406.38|2404.88|2404.97|2403.47|0
1641781200000|2022-01-10 02:20:00|2405.56|2404.06|2405.91|2404.41|2406.06|2404.56|2404.71|2403.21|0
1641781500000|2022-01-10 02:25:00|2405.92|2404.42|2406.29|2404.79|2406.74|2405.24|2405.81|2404.31|0
1641781800000|2022-01-10 02:30:00|2406.36|2404.86|2405.81|2404.31|2406.5|2405|2405.64|2404.14|0
1641782100000|2022-01-10 02:35:00|2405.82|2404.32|2405.84|2404.34|2406.3|2404.8|2405.58|2404.08|0
1641782400000|2022-01-10 02:40:00|2405.85|2404.35|2406.14|2404.64|2407.03|2405.53|2405.72|2404.22|0
1641782700000|2022-01-10 02:45:00|2406.13|2404.63|2405.87|2404.37|2406.47|2404.97|2405.67|2404.17|0
1641783000000|2022-01-10 02:50:00|2405.8|2404.3|2405.48|2403.98|2406.12|2404.62|2405.46|2403.96|0
1641783300000|2022-01-10 02:55:00|2405.51|2404.01|2405.37|2403.87|2405.85|2404.35|2405.24|2403.74|0
1641783600000|2022-01-10 03:00:00|2405.38|2403.88|2404.95|2403.45|2405.62|2404.12|2404.47|2402.97|0
1641783900000|2022-01-10 03:05:00|2405.02|2403.52|2404.48|2402.98|2405.38|2403.88|2404.24|2402.74|0
1641784200000|2022-01-10 03:10:00|2404.45|2402.95|2404.49|2402.99|2404.96|2403.46|2404.04|2402.54|0
1641784500000|2022-01-10 03:15:00|2404.46|2402.96|2404.49|2402.99|2404.75|2403.25|2404.27|2402.77|0
1641784800000|2022-01-10 03:20:00|2404.48|2402.98|2404.45|2402.95|2404.69|2403.19|2403.98|2402.48|0
1641785100000|2022-01-10 03:25:00|2404.42|2402.92|2404.92|2403.42|2405.16|2403.66|2404.08|2402.58|0
1641785400000|2022-01-10 03:30:00|2404.93|2403.43|2404.93|2403.43|2405.16|2403.66|2404.71|2403.21|0
1641785700000|2022-01-10 03:35:00|2404.92|2403.42|2405.82|2404.32|2405.82|2404.32|2404.92|2403.42|0
1641786000000|2022-01-10 03:40:00|2405.83|2404.33|2405.91|2404.41|2406.06|2404.56|2405.56|2404.06|0
1641786300000|2022-01-10 03:45:00|2405.87|2404.37|2405.8|2404.3|2406.15|2404.65|2405.67|2404.17|0
1641786600000|2022-01-10 03:50:00|2405.84|2404.34|2406.64|2405.14|2406.76|2405.26|2405.8|2404.3|0
1641786900000|2022-01-10 03:55:00|2406.68|2405.18|2406.41|2404.91|2406.76|2405.26|2406.36|2404.86|0
1641787200000|2022-01-10 04:00:00|2406.48|2404.98|2406.65|2405.15|2406.88|2405.38|2406.31|2404.81|0
1641787500000|2022-01-10 04:05:00|2406.68|2405.18|2406.87|2405.37|2407.64|2406.14|2406.65|2405.15|0
1641787800000|2022-01-10 04:10:00|2406.86|2405.36|2407.16|2405.66|2407.16|2405.66|2406.74|2405.24|0
1641788100000|2022-01-10 04:15:00|2407.14|2405.64|2408.69|2407.19|2408.87|2407.37|2406.93|2405.43|0
1641788400000|2022-01-10 04:20:00|2408.7|2407.2|2408.46|2406.96|2409.98|2408.48|2408.36|2406.86|0
1641788700000|2022-01-10 04:25:00|2408.36|2406.86|2408.48|2406.98|2408.84|2407.34|2407.91|2406.41|0
1641789000000|2022-01-10 04:30:00|2408.49|2406.99|2407.91|2406.41|2408.49|2406.99|2407.65|2406.15|0
1641789300000|2022-01-10 04:35:00|2407.95|2406.45|2407.81|2406.31|2408.25|2406.75|2407.7|2406.2|0
1641789600000|2022-01-10 04:40:00|2407.8|2406.3|2407.31|2405.81|2407.93|2406.43|2407.31|2405.81|0
1641789900000|2022-01-10 04:45:00|2407.32|2405.82|2407.76|2406.26|2408|2406.5|2407.31|2405.81|0
1641790200000|2022-01-10 04:50:00|2407.75|2406.25|2407.81|2406.31|2408.13|2406.63|2407.54|2406.04|0
1641790500000|2022-01-10 04:55:00|2407.8|2406.3|2409.18|2407.68|2409.43|2407.93|2407.8|2406.3|0
1641790800000|2022-01-10 05:00:00|2409.19|2407.69|2407.57|2406.07|2409.42|2407.92|2407.57|2406.07|0
1641791100000|2022-01-10 05:05:00|2407.53|2406.03|2408.14|2406.64|2408.16|2406.66|2407.09|2405.59|0
1641791400000|2022-01-10 05:10:00|2408.11|2406.61|2407.34|2405.84|2408.17|2406.67|2407.24|2405.74|0
1641791700000|2022-01-10 05:15:00|2407.38|2405.88|2407.84|2406.34|2407.96|2406.46|2407.25|2405.75|0
1641792000000|2022-01-10 05:20:00|2407.87|2406.37|2407.5|2406|2407.97|2406.47|2407.37|2405.87|0
1641792300000|2022-01-10 05:25:00|2407.49|2405.99|2408.32|2406.82|2408.32|2406.82|2407.03|2405.53|0
1641792600000|2022-01-10 05:30:00|2408.33|2406.83|2409.49|2407.99|2410.54|2409.04|2408.33|2406.83|0
1641792900000|2022-01-10 05:35:00|2409.52|2408.02|2409.16|2407.66|2410.52|2409.02|2409.03|2407.53|0
1641793200000|2022-01-10 05:40:00|2409.17|2407.67|2409.06|2407.56|2409.63|2408.13|2409.06|2407.56|0
1641793500000|2022-01-10 05:45:00|2409.1|2407.6|2408.03|2406.53|2409.18|2407.68|2407.8|2406.3|0
1641793800000|2022-01-10 05:50:00|2408.02|2406.52|2407.83|2406.33|2408.26|2406.76|2407.69|2406.19|0
1641794100000|2022-01-10 05:55:00|2407.82|2406.32|2408.78|2407.28|2408.91|2407.41|2407.6|2406.1|0
1641794400000|2022-01-10 06:00:00|2408.81|2407.31|2408.93|2407.43|2409.17|2407.67|2408.57|2407.07|0
1641794700000|2022-01-10 06:05:00|2408.91|2407.41|2407.58|2406.08|2408.91|2407.41|2407.57|2406.07|0
1641795000000|2022-01-10 06:10:00|2407.57|2406.07|2408.3|2406.8|2408.31|2406.81|2407.35|2405.85|0
1641795300000|2022-01-10 06:15:00|2408.26|2406.76|2409.51|2408.01|2409.65|2408.15|2408.19|2406.69|0
1641795600000|2022-01-10 06:20:00|2409.53|2408.03|2409.15|2407.65|2409.9|2408.4|2408.7|2407.2|0
1641795900000|2022-01-10 06:25:00|2409.17|2407.67|2409.17|2407.67|2409.38|2407.88|2408.81|2407.31|0
1641796200000|2022-01-10 06:30:00|2409.18|2407.68|2408.73|2407.23|2409.85|2408.35|2408.73|2407.23|0
1641796500000|2022-01-10 06:35:00|2408.65|2407.15|2408.18|2406.68|2408.65|2407.15|2407.85|2406.35|0
1641796800000|2022-01-10 06:40:00|2408.22|2406.72|2407.97|2406.47|2408.55|2407.05|2407.63|2406.13|0
1641797100000|2022-01-10 06:45:00|2407.98|2406.48|2408.12|2406.62|2408.33|2406.83|2407.73|2406.23|0
1641797400000|2022-01-10 06:50:00|2408.13|2406.63|2409.36|2407.86|2409.51|2408.01|2408.12|2406.62|0
1641797700000|2022-01-10 06:55:00|2409.39|2407.89|2409.89|2408.39|2410.35|2408.85|2409.22|2407.72|0
1641798000000|2022-01-10 07:00:00|2409.82|2408.32|2411.74|2410.24|2412.5|2411|2409.69|2408.19|0
1641798300000|2022-01-10 07:05:00|2411.75|2410.25|2411.58|2410.08|2412.57|2411.07|2411.36|2409.86|0
1641798600000|2022-01-10 07:10:00|2411.57|2410.07|2410.4|2408.9|2411.59|2410.09|2410.39|2408.89|0
1641798900000|2022-01-10 07:15:00|2410.41|2408.91|2410.45|2408.95|2411.11|2409.61|2409.48|2407.98|0
1641799200000|2022-01-10 07:20:00|2410.47|2408.97|2413.35|2411.85|2413.68|2412.18|2410.47|2408.97|0
1641799500000|2022-01-10 07:25:00|2413.31|2411.81|2413.43|2411.93|2413.79|2412.29|2412.86|2411.36|0
1641799800000|2022-01-10 07:30:00|2413.44|2411.94|2416.23|2414.83|2418.73|2417.33|2413.21|2411.71|30
1641800100000|2022-01-10 07:35:00|2416.35|2414.95|2416.23|2414.83|2416.35|2414.95|2416.1|2414.7|6
1641800400000|2022-01-10 07:40:00|2416.35|2414.95|2415.98|2414.58|2416.73|2415.33|2415.73|2414.33|12
1641800700000|2022-01-10 07:45:00|2415.85|2414.45|2415.1|2413.7|2415.85|2414.45|2414.85|2413.45|25
1641801000000|2022-01-10 07:50:00|2415.23|2413.83|2415.23|2413.83|2415.85|2414.45|2414.98|2413.58|23
1641801300000|2022-01-10 07:55:00|2415.49|2413.99|2415.37|2413.87|2416.03|2414.53|2414.01|2412.51|0
1641801600000|2022-01-10 08:00:00|2415.4|2413.9|2414.78|2414.28|2415.9|2415.4|2411.78|2411.28|2372
1641801900000|2022-01-10 08:05:00|2414.65|2414.15|2403.78|2403.28|2414.65|2414.15|2403.65|2403.15|2310
1641802200000|2022-01-10 08:10:00|2403.9|2403.4|2397.78|2397.28|2405.03|2404.53|2397.53|2397.03|1701
1641802500000|2022-01-10 08:15:00|2397.53|2397.03|2390.78|2390.28|2398.28|2397.78|2390.28|2389.78|2386
1641802800000|2022-01-10 08:20:00|2390.65|2390.15|2391.53|2391.03|2392.28|2391.78|2388.78|2388.28|1800
1641803100000|2022-01-10 08:25:00|2391.65|2391.15|2395.78|2395.28|2396.03|2395.53|2388.53|2388.03|1753
1641803400000|2022-01-10 08:30:00|2395.9|2395.4|2387.28|2386.78|2395.9|2395.4|2386.78|2386.28|1667
1641803700000|2022-01-10 08:35:00|2387.15|2386.65|2385.53|2385.03|2388.03|2387.53|2382.03|2381.53|2293
1641804000000|2022-01-10 08:40:00|2385.41|2384.91|2388.54|2388.04|2388.66|2388.16|2384.54|2384.04|1049
1641804300000|2022-01-10 08:45:00|2388.66|2388.16|2388.29|2387.79|2389.04|2388.54|2385.54|2385.04|1046
1641804600000|2022-01-10 08:50:00|2388.16|2387.66|2387.79|2387.29|2389.79|2389.29|2385.79|2385.29|779
1641804900000|2022-01-10 08:55:00|2387.91|2387.41|2392.54|2392.04|2393.79|2393.29|2387.04|2386.54|859
1641805200000|2022-01-10 09:00:00|2392.29|2391.79|2392.29|2391.79|2395.54|2395.04|2392.04|2391.54|827
1641805500000|2022-01-10 09:05:00|2392.41|2391.91|2397.79|2397.29|2399.79|2399.29|2392.41|2391.91|1604
1641805800000|2022-01-10 09:10:00|2397.66|2397.16|2397.54|2397.04|2400.29|2399.79|2397.04|2396.54|1266
1641806100000|2022-01-10 09:15:00|2398.04|2397.54|2397.54|2397.04|2400.04|2399.54|2397.04|2396.54|666
1641806400000|2022-01-10 09:20:00|2397.66|2397.16|2399.04|2398.54|2399.54|2399.04|2397.54|2397.04|613
1641806700000|2022-01-10 09:25:00|2398.91|2398.41|2403.54|2403.04|2403.66|2403.16|2398.29|2397.79|937
1641807000000|2022-01-10 09:30:00|2403.66|2403.16|2399.79|2399.29|2404.04|2403.54|2399.79|2399.29|968
1641807300000|2022-01-10 09:35:00|2399.66|2399.16|2401.66|2401.16|2404.04|2403.54|2399.66|2399.16|608
1641807600000|2022-01-10 09:40:00|2401.79|2401.29|2402.54|2402.04|2402.54|2402.04|2400.41|2399.91|420
1641807900000|2022-01-10 09:45:00|2402.41|2401.91|2399.29|2398.79|2402.91|2402.41|2399.29|2398.79|393
1641808200000|2022-01-10 09:50:00|2399.41|2398.91|2401.54|2401.04|2401.54|2401.04|2398.79|2398.29|421
1641808500000|2022-01-10 09:55:00|2401.66|2401.16|2398.29|2397.79|2401.91|2401.41|2397.54|2397.04|739
1641808800000|2022-01-10 10:00:00|2398.16|2397.66|2398.04|2397.54|2398.79|2398.29|2394.04|2393.54|667
1641809100000|2022-01-10 10:05:00|2398.29|2397.79|2398.16|2397.66|2399.04|2398.54|2397.04|2396.54|462
1641809400000|2022-01-10 10:10:00|2398.29|2397.79|2399.54|2399.04|2399.54|2399.04|2398.04|2397.54|544
1641809700000|2022-01-10 10:15:00|2399.66|2399.16|2397.29|2396.79|2399.79|2399.29|2396.29|2395.79|892
1641810000000|2022-01-10 10:20:00|2397.41|2396.91|2394.79|2394.29|2398.29|2397.79|2394.79|2394.29|608
1641810300000|2022-01-10 10:25:00|2394.91|2394.41|2395.79|2395.29|2396.16|2395.66|2394.29|2393.79|366
1641810600000|2022-01-10 10:30:00|2395.54|2395.04|2395.16|2394.66|2395.79|2395.29|2393.79|2393.29|524
1641810900000|2022-01-10 10:35:00|2395.04|2394.54|2395.29|2394.79|2396.79|2396.29|2394.54|2394.04|340
1641811200000|2022-01-10 10:40:00|2395.41|2394.91|2393.91|2393.41|2396.04|2395.54|2393.04|2392.54|250
1641811500000|2022-01-10 10:45:00|2393.79|2393.29|2395.79|2395.29|2396.04|2395.54|2393.54|2393.04|242
1641811800000|2022-01-10 10:50:00|2395.91|2395.41|2395.54|2395.04|2397.29|2396.79|2395.54|2395.04|332
1641812100000|2022-01-10 10:55:00|2395.66|2395.16|2394.04|2393.54|2396.54|2396.04|2393.54|2393.04|241
1641812400000|2022-01-10 11:00:00|2393.91|2393.41|2392.54|2392.04|2394.54|2394.04|2392.04|2391.54|282
1641812700000|2022-01-10 11:05:00|2393.04|2392.54|2390.54|2390.04|2393.54|2393.04|2390.41|2389.91|366
1641813000000|2022-01-10 11:10:00|2390.66|2390.16|2387.04|2386.54|2390.66|2390.16|2386.91|2386.41|707
1641813300000|2022-01-10 11:15:00|2386.91|2386.41|2387.79|2387.29|2388.79|2388.29|2386.54|2386.04|429
1641813600000|2022-01-10 11:20:00|2387.66|2387.16|2385.04|2384.54|2388.54|2388.04|2384.79|2384.29|360
1641813900000|2022-01-10 11:25:00|2385.29|2384.79|2383.79|2383.29|2385.79|2385.29|2383.54|2383.04|580
1641814200000|2022-01-10 11:30:00|2383.91|2383.41|2383.29|2382.79|2385.54|2385.04|2383.29|2382.79|823
1641814500000|2022-01-10 11:35:00|2383.54|2383.04|2383.04|2382.54|2384.54|2384.04|2382.29|2381.79|368
1641814800000|2022-01-10 11:40:00|2382.91|2382.41|2384.54|2384.04|2384.66|2384.16|2381.79|2381.29|478
1641815100000|2022-01-10 11:45:00|2384.29|2383.79|2386.04|2385.54|2386.29|2385.79|2384.29|2383.79|403
1641815400000|2022-01-10 11:50:00|2386.16|2385.66|2386.79|2386.29|2387.29|2386.79|2385.54|2385.04|372
1641815700000|2022-01-10 11:55:00|2386.91|2386.41|2386.29|2385.79|2387.29|2386.79|2385.66|2385.16|269
1641816000000|2022-01-10 12:00:00|2386.54|2386.04|2384.79|2384.29|2387.29|2386.79|2384.41|2383.91|313
1641816300000|2022-01-10 12:05:00|2384.91|2384.41|2384.54|2384.04|2385.66|2385.16|2383.79|2383.29|282
1641816600000|2022-01-10 12:10:00|2384.66|2384.16|2383.79|2383.29|2385.04|2384.54|2383.29|2382.79|881
1641816900000|2022-01-10 12:15:00|2383.66|2383.16|2382.04|2381.54|2383.66|2383.16|2381.66|2381.16|739
1641817200000|2022-01-10 12:20:00|2381.79|2381.29|2380.79|2380.29|2382.54|2382.04|2379.54|2379.04|651
1641817500000|2022-01-10 12:25:00|2381.04|2380.54|2381.54|2381.04|2382.04|2381.54|2380.79|2380.29|456
1641817800000|2022-01-10 12:30:00|2381.29|2380.79|2379.79|2379.29|2382.41|2381.91|2379.79|2379.29|1343
1641818100000|2022-01-10 12:35:00|2379.66|2379.16|2380.04|2379.54|2380.16|2379.66|2379.04|2378.54|365
1641818400000|2022-01-10 12:40:00|2379.96|2379.46|2381.21|2380.71|2381.46|2380.96|2379.46|2378.96|301
1641818700000|2022-01-10 12:45:00|2381.46|2380.96|2379.83|2379.33|2381.71|2381.21|2379.71|2379.21|598
1641819000000|2022-01-10 12:50:00|2379.71|2379.21|2375.96|2375.46|2379.96|2379.46|2375.46|2374.96|639
1641819300000|2022-01-10 12:55:00|2375.83|2375.33|2374.96|2374.46|2376.33|2375.83|2374.33|2373.83|388
1641819600000|2022-01-10 13:00:00|2375.21|2374.71|2376.21|2375.71|2376.71|2376.21|2374.71|2374.21|643
1641819900000|2022-01-10 13:05:00|2376.08|2375.58|2375.21|2374.71|2376.21|2375.71|2374.21|2373.71|664
1641820200000|2022-01-10 13:10:00|2375.08|2374.58|2376.71|2376.21|2377.21|2376.71|2374.46|2373.96|434
1641820500000|2022-01-10 13:15:00|2376.96|2376.46|2376.21|2375.71|2376.96|2376.46|2375.71|2375.21|238
1641820800000|2022-01-10 13:20:00|2376.08|2375.58|2375.71|2375.21|2376.96|2376.46|2375.46|2374.96|370
1641821100000|2022-01-10 13:25:00|2375.46|2374.96|2377.96|2377.46|2377.96|2377.46|2375.33|2374.83|203
1641821400000|2022-01-10 13:30:00|2377.83|2377.33|2375.96|2375.46|2378.46|2377.96|2375.21|2374.71|316
1641821700000|2022-01-10 13:35:00|2375.83|2375.33|2377.08|2376.58|2377.21|2376.71|2374.96|2374.46|293
1641822000000|2022-01-10 13:40:00|2376.96|2376.46|2377.71|2377.21|2378.83|2378.33|2376.83|2376.33|341
1641822300000|2022-01-10 13:45:00|2377.58|2377.08|2377.71|2377.21|2378.71|2378.21|2377.08|2376.58|497
1641822600000|2022-01-10 13:50:00|2377.83|2377.33|2378.71|2378.21|2380.46|2379.96|2377.71|2377.21|718
1641822900000|2022-01-10 13:55:00|2378.96|2378.46|2376.96|2376.46|2378.96|2378.46|2376.96|2376.46|522
1641823200000|2022-01-10 14:00:00|2376.71|2376.21|2376.46|2375.96|2378.21|2377.71|2376.21|2375.71|563
1641823500000|2022-01-10 14:05:00|2376.33|2375.83|2375.46|2374.96|2376.96|2376.46|2375.46|2374.96|469
1641823800000|2022-01-10 14:10:00|2375.21|2374.71|2375.21|2374.71|2376.21|2375.71|2375.08|2374.58|493
1641824100000|2022-01-10 14:15:00|2375.46|2374.96|2374.71|2374.21|2375.71|2375.21|2374.46|2373.96|421
1641824400000|2022-01-10 14:20:00|2374.83|2374.33|2373.21|2372.71|2375.71|2375.21|2372.71|2372.21|957
1641824700000|2022-01-10 14:25:00|2373.46|2372.96|2371.71|2371.21|2374.21|2373.71|2371.71|2371.21|607
1641825000000|2022-01-10 14:30:00|2371.83|2371.33|2368.71|2368.21|2375.71|2375.21|2368.46|2367.96|1919
1641825300000|2022-01-10 14:35:00|2368.58|2368.08|2370.96|2370.46|2370.96|2370.46|2366.96|2366.46|1589
1641825600000|2022-01-10 14:40:00|2370.83|2370.33|2368.58|2368.08|2371.71|2371.21|2368.08|2367.58|971
1641825900000|2022-01-10 14:45:00|2368.71|2368.21|2366.71|2366.21|2368.71|2368.21|2365.21|2364.71|1428
1641826200000|2022-01-10 14:50:00|2366.83|2366.33|2365.46|2364.96|2368.46|2367.96|2364.58|2364.08|1113
1641826500000|2022-01-10 14:55:00|2365.21|2364.71|2361.96|2361.46|2365.71|2365.21|2361.46|2360.96|961
1641826800000|2022-01-10 15:00:00|2361.83|2361.33|2358.21|2357.71|2362.71|2362.21|2357.96|2357.46|2019
1641827100000|2022-01-10 15:05:00|2358.08|2357.58|2360.71|2360.21|2362.08|2361.58|2357.21|2356.71|1540
1641827400000|2022-01-10 15:10:00|2360.62|2360.12|2356.62|2356.12|2360.62|2360.12|2355.99|2355.49|1433
1641827700000|2022-01-10 15:15:00|2356.49|2355.99|2352.62|2352.12|2359.12|2358.62|2352.62|2352.12|1823
1641828000000|2022-01-10 15:20:00|2352.74|2352.24|2353.49|2352.99|2354.12|2353.62|2351.87|2351.37|1794
1641828300000|2022-01-10 15:25:00|2353.37|2352.87|2355.62|2355.12|2355.99|2355.49|2353.12|2352.62|1331
1641828600000|2022-01-10 15:30:00|2355.74|2355.24|2355.87|2355.37|2358.62|2358.12|2354.49|2353.99|1058
1641828900000|2022-01-10 15:35:00|2355.74|2355.24|2353.12|2352.62|2355.99|2355.49|2352.37|2351.87|1133
1641829200000|2022-01-10 15:40:00|2353.24|2352.74|2350.62|2350.12|2353.37|2352.87|2350.12|2349.62|1345
1641829500000|2022-01-10 15:45:00|2350.49|2349.99|2348.12|2347.62|2352.37|2351.87|2346.87|2346.37|1470
1641829800000|2022-01-10 15:50:00|2347.99|2347.49|2350.87|2350.37|2351.12|2350.62|2346.37|2345.87|1279
1641830100000|2022-01-10 15:55:00|2350.74|2350.24|2351.12|2350.62|2351.62|2351.12|2348.74|2348.24|821
1641830400000|2022-01-10 16:00:00|2350.87|2350.37|2351.37|2350.87|2352.87|2352.37|2349.62|2349.12|2040
1641830700000|2022-01-10 16:05:00|2351.24|2350.74|2352.37|2351.87|2352.62|2352.12|2349.87|2349.37|1491
1641831000000|2022-01-10 16:10:00|2352.12|2351.62|2352.12|2351.62|2354.87|2354.37|2351.62|2351.12|1496
1641831300000|2022-01-10 16:15:00|2352.24|2351.74|2353.12|2352.62|2353.62|2353.12|2350.12|2349.62|2098
1641831600000|2022-01-10 16:20:00|2352.99|2352.49|2355.15|2353.65|2355.15|2354.62|2352.74|2352.24|2794
1641831900000|2022-01-10 16:25:00|2355.19|2353.69|2355.4|2353.9|2357.18|2355.68|2354.14|2352.64|1900
1641832200000|2022-01-10 16:30:00|2355.37|2353.87|2350.82|2349.42|2355.77|2354.27|2350.57|2349.17|272
1641832500000|2022-01-10 16:35:00|2350.32|2348.92|2347.32|2345.92|2350.69|2349.29|2346.69|2345.29|162
1641832800000|2022-01-10 16:40:00|2347.69|2346.29|2346.94|2345.54|2347.69|2346.29|2346.44|2345.04|64
1641833100000|2022-01-10 16:45:00|2347.07|2345.67|2346.94|2345.54|2348.44|2347.04|2346.94|2345.54|38
1641833400000|2022-01-10 16:50:00|2346.82|2345.42|2346.69|2345.29|2346.82|2345.42|2346.57|2345.17|1
1641833700000|2022-01-10 16:55:00|2346.94|2345.54|2348.98|2347.48|2349.82|2348.42|2346.94|2345.54|120
1641834000000|2022-01-10 17:00:00|2348.95|2347.45|2345.87|2344.37|2349.15|2347.65|2345.57|2344.07|0
1641834300000|2022-01-10 17:05:00|2345.91|2344.41|2343.86|2342.36|2346.47|2344.97|2343.82|2342.32|0
1641834600000|2022-01-10 17:10:00|2343.9|2342.4|2346.32|2344.82|2346.79|2345.29|2343.86|2342.36|0
1641834900000|2022-01-10 17:15:00|2346.3|2344.8|2344.2|2342.7|2346.49|2344.99|2344.2|2342.7|0
1641835200000|2022-01-10 17:20:00|2344.39|2342.89|2344.16|2342.66|2344.69|2343.19|2343.34|2341.84|0
1641835500000|2022-01-10 17:25:00|2344.25|2342.75|2344.54|2343.04|2345.5|2344|2343.52|2342.02|0
1641835800000|2022-01-10 17:30:00|2344.5|2343|2343.85|2342.35|2344.94|2343.44|2342.91|2341.41|0
1641836100000|2022-01-10 17:35:00|2343.88|2342.38|2343.76|2342.26|2345.17|2343.67|2343.54|2342.04|0
1641836400000|2022-01-10 17:40:00|2343.8|2342.3|2345.41|2343.91|2347.59|2346.09|2343.25|2341.75|0
1641836700000|2022-01-10 17:45:00|2345.45|2343.95|2345.5|2344|2348.34|2346.84|2345.41|2343.91|0
1641837000000|2022-01-10 17:50:00|2345.54|2344.04|2350.69|2349.19|2352.12|2350.62|2344.96|2343.46|0
1641837300000|2022-01-10 17:55:00|2350.67|2349.17|2349.26|2347.76|2350.85|2349.35|2348.25|2346.75|0
1641837600000|2022-01-10 18:00:00|2349.17|2347.67|2350.2|2348.7|2351.78|2350.28|2348.66|2347.16|0
1641837900000|2022-01-10 18:05:00|2350.16|2348.66|2351.79|2350.29|2352.34|2350.84|2349.86|2348.36|0
1641838200000|2022-01-10 18:10:00|2351.69|2350.19|2353.6|2352.1|2353.82|2352.32|2351.51|2350.01|0
1641838500000|2022-01-10 18:15:00|2353.64|2352.14|2354.31|2352.81|2354.31|2352.81|2352.73|2351.23|0
1641838800000|2022-01-10 18:20:00|2354.22|2352.72|2355.79|2354.29|2356.39|2354.89|2352.82|2351.32|0
1641839100000|2022-01-10 18:25:00|2355.83|2354.33|2355.26|2353.76|2356.23|2354.73|2354.87|2353.37|0
1641839400000|2022-01-10 18:30:00|2355.22|2353.72|2354.86|2353.36|2356.72|2355.22|2353.55|2352.05|0
1641839700000|2022-01-10 18:35:00|2354.94|2353.44|2353.97|2352.47|2355.7|2354.2|2353.58|2352.08|0
1641840000000|2022-01-10 18:40:00|2354.07|2352.57|2358.06|2356.56|2358.14|2356.64|2353.58|2352.08|0
1641840300000|2022-01-10 18:45:00|2358.02|2356.52|2359.43|2357.93|2359.75|2358.25|2356.88|2355.38|0
1641840600000|2022-01-10 18:50:00|2359.53|2358.03|2361.05|2359.55|2361.8|2360.3|2359.39|2357.89|0
1641840900000|2022-01-10 18:55:00|2361.15|2359.65|2360.5|2359|2361.75|2360.25|2358.68|2357.18|0
1641841200000|2022-01-10 19:00:00|2360.57|2359.07|2362.99|2361.49|2363.21|2361.71|2359.9|2358.4|0
1641841500000|2022-01-10 19:05:00|2362.9|2361.4|2364.36|2362.86|2364.78|2363.28|2361.87|2360.37|0
1641841800000|2022-01-10 19:10:00|2364.27|2362.77|2362.64|2361.14|2364.54|2363.04|2362.3|2360.8|0
1641842100000|2022-01-10 19:15:00|2362.68|2361.18|2363.34|2361.84|2365.35|2363.85|2362.38|2360.88|0
1641842400000|2022-01-10 19:20:00|2363.25|2361.75|2363.49|2361.99|2364.46|2362.96|2362.74|2361.24|0
1641842700000|2022-01-10 19:25:00|2363.43|2361.93|2364.47|2362.97|2364.98|2363.48|2363.05|2361.55|0
1641843000000|2022-01-10 19:30:00|2364.49|2362.99|2365.66|2364.16|2365.66|2364.16|2363.51|2362.01|0
1641843300000|2022-01-10 19:35:00|2365.63|2364.13|2364.51|2363.01|2366.27|2364.77|2364.26|2362.76|0
1641843600000|2022-01-10 19:40:00|2364.55|2363.05|2363.68|2362.18|2366.81|2365.31|2363.38|2361.88|0
1641843900000|2022-01-10 19:45:00|2363.59|2362.09|2364.2|2362.7|2364.8|2363.3|2363.37|2361.87|0
1641844200000|2022-01-10 19:50:00|2364.1|2362.6|2360.53|2359.03|2364.37|2362.87|2360.25|2358.75|0
1641844500000|2022-01-10 19:55:00|2360.49|2358.99|2362.52|2361.02|2363.02|2361.52|2359.96|2358.46|0
1641844800000|2022-01-10 20:00:00|2362.56|2361.06|2361.96|2360.46|2364.81|2363.31|2361.58|2360.08|0
1641845100000|2022-01-10 20:05:00|2361.99|2360.49|2360.2|2358.7|2362.84|2361.34|2358.55|2357.05|0
1641845400000|2022-01-10 20:10:00|2360.11|2358.61|2359.25|2357.75|2362.31|2360.81|2359.07|2357.57|0
1641845700000|2022-01-10 20:15:00|2359.27|2357.77|2360.38|2358.88|2361.83|2360.33|2358.21|2356.71|0
1641846000000|2022-01-10 20:20:00|2360.29|2358.79|2360.72|2359.22|2361.14|2359.64|2359.11|2357.61|0
1641846300000|2022-01-10 20:25:00|2360.62|2359.12|2361.01|2359.51|2361.61|2360.11|2360.02|2358.52|0
1641846600000|2022-01-10 20:30:00|2360.94|2359.44|2363.07|2361.57|2363.11|2361.61|2359.58|2358.08|0
1641846900000|2022-01-10 20:35:00|2363.11|2361.61|2362.44|2360.94|2363.86|2362.36|2361.37|2359.87|0
1641847200000|2022-01-10 20:40:00|2362.35|2360.85|2363.92|2362.42|2365.73|2364.23|2361.61|2360.11|0
1641847500000|2022-01-10 20:45:00|2363.8|2362.3|2365.28|2363.78|2366.86|2365.36|2363.36|2361.86|0
1641847800000|2022-01-10 20:50:00|2365.24|2363.74|2366.55|2365.05|2367.53|2366.03|2364.66|2363.16|0
1641848100000|2022-01-10 20:55:00|2366.57|2365.07|2369.4|2367.9|2370.16|2368.66|2366.55|2365.05|0
1641848400000|2022-01-10 21:00:00|2369.48|2367.98|2369.39|2367.89|2370.54|2369.04|2369.24|2367.74|0
1641848700000|2022-01-10 21:05:00|2369.41|2367.91|2369.89|2368.39|2370.34|2368.84|2369.3|2367.8|0
1641849000000|2022-01-10 21:10:00|2369.87|2368.37|2369.39|2367.89|2370.02|2368.52|2369.17|2367.67|0
1641849300000|2022-01-10 21:15:00|2369.43|2367.93|2370.22|2368.72|2370.44|2368.94|2369.28|2367.78|0
1641849600000|2022-01-10 21:20:00|2370.21|2368.71|2370.61|2369.11|2371.04|2369.54|2370.09|2368.59|0
1641849900000|2022-01-10 21:25:00|2370.63|2369.13|2370.39|2368.89|2370.84|2369.34|2370.03|2368.53|0
1641850200000|2022-01-10 21:30:00|2370.41|2368.91|2370.09|2368.59|2370.61|2369.11|2369.81|2368.31|0
1641850500000|2022-01-10 21:35:00|2370.11|2368.61|2371.15|2369.65|2371.15|2369.65|2370.11|2368.61|0
1641850800000|2022-01-10 21:40:00|2371.13|2369.63|2370.65|2369.15|2371.15|2369.65|2370.65|2369.15|0
1641851100000|2022-01-10 21:45:00|2370.69|2369.19|2369.72|2368.22|2371.01|2369.51|2369.72|2368.22|0
1641851400000|2022-01-10 21:50:00|2369.68|2368.18|2369.27|2367.77|2370.2|2368.7|2369.27|2367.77|0
1641851700000|2022-01-10 21:55:00|2369.28|2367.78|2369.84|2368.34|2369.95|2368.45|2368.78|2367.28|0
1641852000000|2022-01-10 22:00:00|2369.62|2368.12|2370.08|2368.58|2370.08|2368.58|2369.62|2368.12|0
1641852300000|2022-01-10 22:05:00|2370.05|2368.55|2369.82|2368.32|2370.05|2368.55|2369.79|2368.29|0
1641852600000|2022-01-10 22:10:00|2369.79|2368.29|2369.79|2368.29|2369.79|2368.29|2369.71|2368.21|0
1641852900000|2022-01-10 22:15:00|2369.82|2368.32|2370.14|2368.64|2370.14|2368.64|2369.79|2368.29|0
1641853200000|2022-01-10 22:20:00|2370.15|2368.65|2370.19|2368.69|2370.19|2368.69|2370.15|2368.65|0
1641853500000|2022-01-10 22:25:00|2370.15|2368.65|2370.3|2368.8|2370.53|2369.03|2370.11|2368.61|0
1641853800000|2022-01-10 22:30:00|2370.34|2368.84|2370.26|2368.76|2370.34|2368.84|2370.23|2368.73|0
1641854100000|2022-01-10 22:35:00|2370.23|2368.73|2370.3|2368.8|2370.3|2368.8|2370.23|2368.73|0
1641854400000|2022-01-10 22:40:00|2370.38|2368.88|2370.41|2368.91|2370.41|2368.91|2370.38|2368.88|0
1641854700000|2022-01-10 22:45:00|2370.38|2368.88|2370.49|2368.99|2370.6|2369.1|2370.38|2368.88|0
1641855000000|2022-01-10 22:50:00|2370.53|2369.03|2370.68|2369.18|2370.82|2369.32|2370.49|2368.99|0
1641855300000|2022-01-10 22:55:00|2370.6|2369.1|2370.68|2369.18|2370.68|2369.18|2370.34|2368.84|0
1641855600000|2022-01-10 23:00:00|2370.75|2369.25|2370.27|2368.77|2370.9|2369.4|2369.56|2368.06|0
1641855900000|2022-01-10 23:05:00|2370.29|2368.79|2369.56|2368.06|2370.86|2369.36|2368.98|2367.48|0
1641856200000|2022-01-10 23:10:00|2369.58|2368.08|2371.08|2369.58|2371.31|2369.81|2369.58|2368.08|0
1641856500000|2022-01-10 23:15:00|2371.09|2369.59|2371.39|2369.89|2371.44|2369.94|2370.81|2369.31|0
1641856800000|2022-01-10 23:20:00|2371.38|2369.88|2372.6|2371.1|2372.73|2371.23|2371.31|2369.81|0
1641857100000|2022-01-10 23:25:00|2372.56|2371.06|2372.51|2371.01|2372.86|2371.36|2371.66|2370.16|0
1641857400000|2022-01-10 23:30:00|2372.49|2370.99|2371.57|2370.07|2372.6|2371.1|2371.57|2370.07|0
1641857700000|2022-01-10 23:35:00|2371.59|2370.09|2371.21|2369.71|2372.02|2370.52|2371.08|2369.58|0
1641858000000|2022-01-10 23:40:00|2371.19|2369.69|2372.24|2370.74|2372.51|2371.01|2370.99|2369.49|0
1641858300000|2022-01-10 23:45:00|2372.26|2370.76|2371.66|2370.16|2372.51|2371.01|2371.44|2369.94|0
1641858600000|2022-01-10 23:50:00|2371.67|2370.17|2371.08|2369.58|2371.79|2370.29|2371.08|2369.58|0
1641858900000|2022-01-10 23:55:00|2371.09|2369.59|2371.08|2369.58|2371.66|2370.16|2371.08|2369.58|0
1641859200000|2022-01-11 00:00:00|2371.1|2369.6|2372.15|2370.65|2372.24|2370.74|2371.08|2369.58|0
1641859500000|2022-01-11 00:05:00|2372.16|2370.66|2371.92|2370.42|2372.73|2371.23|2371.31|2369.81|0
1641859800000|2022-01-11 00:10:00|2371.84|2370.34|2371.61|2370.11|2372.96|2371.46|2371.56|2370.06|0
1641860100000|2022-01-11 00:15:00|2371.6|2370.1|2365.87|2364.37|2371.6|2370.1|2362.86|2361.36|0
1641860400000|2022-01-11 00:20:00|2365.88|2364.38|2365.5|2364|2367.41|2365.91|2365.17|2363.67|0
1641860700000|2022-01-11 00:25:00|2365.49|2363.99|2366.46|2364.96|2367.68|2366.18|2365.49|2363.99|0
1641861000000|2022-01-11 00:30:00|2366.44|2364.94|2367.55|2366.05|2367.56|2366.06|2365.78|2364.28|0
1641861300000|2022-01-11 00:35:00|2367.54|2366.04|2368.77|2367.27|2368.77|2367.27|2366.87|2365.37|0
1641861600000|2022-01-11 00:40:00|2368.78|2367.28|2370.15|2368.65|2370.38|2368.88|2367.99|2366.49|0
1641861900000|2022-01-11 00:45:00|2370.08|2368.58|2368.7|2367.2|2370.44|2368.94|2368.45|2366.95|0
1641862200000|2022-01-11 00:50:00|2368.69|2367.19|2370.39|2368.89|2370.6|2369.1|2368.02|2366.52|0
1641862500000|2022-01-11 00:55:00|2370.42|2368.92|2370.63|2369.13|2371.21|2369.71|2370.31|2368.81|0
1641862800000|2022-01-11 01:00:00|2370.64|2369.14|2368.9|2367.4|2371.09|2369.59|2368.82|2367.32|0
1641863100000|2022-01-11 01:05:00|2368.91|2367.41|2370.56|2369.06|2371.47|2369.97|2368.91|2367.41|0
1641863400000|2022-01-11 01:10:00|2370.57|2369.07|2368.79|2367.29|2370.57|2369.07|2367.81|2366.31|0
1641863700000|2022-01-11 01:15:00|2368.75|2367.25|2370.67|2369.17|2370.89|2369.39|2366.24|2364.74|0
1641864000000|2022-01-11 01:20:00|2370.66|2369.16|2369.29|2367.79|2370.92|2369.42|2369.08|2367.58|0
1641864300000|2022-01-11 01:25:00|2369.28|2367.78|2369.34|2367.84|2369.99|2368.49|2368.98|2367.48|0
1641864600000|2022-01-11 01:30:00|2369.35|2367.85|2367.05|2365.55|2369.84|2368.34|2366.16|2364.66|0
1641864900000|2022-01-11 01:35:00|2367.09|2365.59|2368.33|2366.83|2369.38|2367.88|2367.02|2365.52|0
1641865200000|2022-01-11 01:40:00|2368.29|2366.79|2367.43|2365.93|2368.99|2367.49|2367.15|2365.65|0
1641865500000|2022-01-11 01:45:00|2367.45|2365.95|2366.64|2365.14|2368.04|2366.54|2366.39|2364.89|0
1641865800000|2022-01-11 01:50:00|2366.65|2365.15|2364.96|2363.46|2367.46|2365.96|2364.94|2363.44|0
1641866100000|2022-01-11 01:55:00|2364.97|2363.47|2365.08|2363.58|2366.61|2365.11|2364.81|2363.31|0
1641866400000|2022-01-11 02:00:00|2365.09|2363.59|2364.63|2363.13|2365.74|2364.24|2364.62|2363.12|0
1641866700000|2022-01-11 02:05:00|2364.64|2363.14|2367.64|2366.14|2368.31|2366.81|2364.64|2363.14|0
1641867000000|2022-01-11 02:10:00|2367.65|2366.15|2369.61|2368.11|2369.75|2368.25|2367.65|2366.15|0
1641867300000|2022-01-11 02:15:00|2369.65|2368.15|2370.33|2368.83|2370.55|2369.05|2369.26|2367.76|0
1641867600000|2022-01-11 02:20:00|2370.34|2368.84|2372.39|2370.89|2372.4|2370.9|2370.33|2368.83|0
1641867900000|2022-01-11 02:25:00|2372.37|2370.87|2372.53|2371.03|2372.99|2371.49|2371.91|2370.41|0
1641868200000|2022-01-11 02:30:00|2372.54|2371.04|2372.18|2370.68|2372.97|2371.47|2372.06|2370.56|0
1641868500000|2022-01-11 02:35:00|2372.14|2370.64|2371.96|2370.46|2372.18|2370.68|2371.26|2369.76|0
1641868800000|2022-01-11 02:40:00|2371.97|2370.47|2371.29|2369.79|2371.98|2370.48|2371.17|2369.67|0
1641869100000|2022-01-11 02:45:00|2371.33|2369.83|2372.41|2370.91|2373.1|2371.6|2371.33|2369.83|0
1641869400000|2022-01-11 02:50:00|2372.4|2370.9|2373.31|2371.81|2373.55|2372.05|2371.82|2370.32|0
1641869700000|2022-01-11 02:55:00|2373.29|2371.79|2373.29|2371.79|2373.65|2372.15|2372.98|2371.48|0
1641870000000|2022-01-11 03:00:00|2373.3|2371.8|2372.41|2370.91|2373.34|2371.84|2372.19|2370.69|0
1641870300000|2022-01-11 03:05:00|2372.4|2370.9|2371.74|2370.24|2372.86|2371.36|2371.74|2370.24|0
1641870600000|2022-01-11 03:10:00|2371.77|2370.27|2371.69|2370.19|2372.19|2370.69|2371.46|2369.96|0
1641870900000|2022-01-11 03:15:00|2371.71|2370.21|2373.52|2372.02|2373.61|2372.11|2371.69|2370.19|0
1641871200000|2022-01-11 03:20:00|2373.53|2372.03|2372.89|2371.39|2373.53|2372.03|2372.87|2371.37|0
1641871500000|2022-01-11 03:25:00|2372.9|2371.4|2372.83|2371.33|2373.34|2371.84|2372.65|2371.15|0
1641871800000|2022-01-11 03:30:00|2372.86|2371.36|2372.86|2371.36|2373.52|2372.02|2372.84|2371.34|0
1641872100000|2022-01-11 03:35:00|2372.93|2371.43|2372.82|2371.32|2373.29|2371.79|2372.58|2371.08|0
1641872400000|2022-01-11 03:40:00|2372.81|2371.31|2373.35|2371.85|2373.71|2372.21|2372.8|2371.3|0
1641872700000|2022-01-11 03:45:00|2373.39|2371.89|2372.91|2371.41|2373.47|2371.97|2372.53|2371.03|0
1641873000000|2022-01-11 03:50:00|2372.94|2371.44|2371.55|2370.05|2373.03|2371.53|2371.55|2370.05|0
1641873300000|2022-01-11 03:55:00|2371.59|2370.09|2372.12|2370.62|2372.46|2370.96|2371.55|2370.05|0
1641873600000|2022-01-11 04:00:00|2372.11|2370.61|2372|2370.5|2372.45|2370.95|2371.77|2370.27|0
1641873900000|2022-01-11 04:05:00|2372.01|2370.51|2371.72|2370.22|2372.24|2370.74|2371.72|2370.22|0
1641874200000|2022-01-11 04:10:00|2371.71|2370.21|2370.13|2368.63|2371.71|2370.21|2370.13|2368.63|0
1641874500000|2022-01-11 04:15:00|2370.14|2368.64|2371.14|2369.64|2371.72|2370.22|2370.14|2368.64|0
1641874800000|2022-01-11 04:20:00|2371.18|2369.68|2370.77|2369.27|2371.28|2369.78|2370.54|2369.04|0
1641875100000|2022-01-11 04:25:00|2370.81|2369.31|2370.65|2369.15|2371|2369.5|2370.63|2369.13|0
1641875400000|2022-01-11 04:30:00|2370.68|2369.18|2369.9|2368.4|2370.96|2369.46|2369.9|2368.4|0
1641875700000|2022-01-11 04:35:00|2369.91|2368.41|2371.09|2369.59|2371.09|2369.59|2369.04|2367.54|0
1641876000000|2022-01-11 04:40:00|2371.13|2369.63|2371.29|2369.79|2371.54|2370.04|2370.92|2369.42|0
1641876300000|2022-01-11 04:45:00|2371.27|2369.77|2371.3|2369.8|2371.39|2369.89|2371.05|2369.55|0
1641876600000|2022-01-11 04:50:00|2371.29|2369.79|2371.27|2369.77|2371.85|2370.35|2371.17|2369.67|0
1641876900000|2022-01-11 04:55:00|2371.26|2369.76|2370.51|2369.01|2371.39|2369.89|2370.05|2368.55|0
1641877200000|2022-01-11 05:00:00|2370.49|2368.99|2371.3|2369.8|2371.57|2370.07|2370.12|2368.62|0
1641877500000|2022-01-11 05:05:00|2371.31|2369.81|2371.55|2370.05|2372.78|2371.28|2371.2|2369.7|0
1641877800000|2022-01-11 05:10:00|2371.62|2370.12|2370.51|2369.01|2371.77|2370.27|2370.38|2368.88|0
1641878100000|2022-01-11 05:15:00|2370.49|2368.99|2370.55|2369.05|2371.28|2369.78|2369.79|2368.29|0
1641878400000|2022-01-11 05:20:00|2370.51|2369.01|2370.51|2369.01|2371.21|2369.71|2370.23|2368.73|0
1641878700000|2022-01-11 05:25:00|2370.52|2369.02|2371.23|2369.73|2371.75|2370.25|2370.3|2368.8|0
1641879000000|2022-01-11 05:30:00|2371.2|2369.7|2372.05|2370.55|2372.07|2370.57|2371.13|2369.63|0
1641879300000|2022-01-11 05:35:00|2372.04|2370.54|2370.55|2369.05|2372.53|2371.03|2370.53|2369.03|0
1641879600000|2022-01-11 05:40:00|2370.58|2369.08|2371.13|2369.63|2371.37|2369.87|2370.32|2368.82|0
1641879900000|2022-01-11 05:45:00|2371.12|2369.62|2370.72|2369.22|2371.31|2369.81|2370.4|2368.9|0
1641880200000|2022-01-11 05:50:00|2370.75|2369.25|2371.42|2369.92|2372.03|2370.53|2370.75|2369.25|0
1641880500000|2022-01-11 05:55:00|2371.44|2369.94|2371.7|2370.2|2371.96|2370.46|2371.25|2369.75|0
1641880800000|2022-01-11 06:00:00|2371.74|2370.24|2370.43|2368.93|2372.93|2371.43|2370.18|2368.68|0
1641881100000|2022-01-11 06:05:00|2370.42|2368.92|2369.26|2367.76|2371.65|2370.15|2368.6|2367.1|0
1641881400000|2022-01-11 06:10:00|2369.27|2367.77|2369.91|2368.41|2370.18|2368.68|2367.97|2366.47|0
1641881700000|2022-01-11 06:15:00|2369.9|2368.4|2369.47|2367.97|2369.91|2368.41|2368.48|2366.98|0
1641882000000|2022-01-11 06:20:00|2369.48|2367.98|2368.6|2367.1|2369.57|2368.07|2368.6|2367.1|0
1641882300000|2022-01-11 06:25:00|2368.62|2367.12|2367.32|2365.82|2368.62|2367.12|2366.9|2365.4|0
1641882600000|2022-01-11 06:30:00|2367.35|2365.85|2368.86|2367.36|2368.88|2367.38|2366.81|2365.31|0
1641882900000|2022-01-11 06:35:00|2368.84|2367.34|2368.35|2366.85|2370.2|2368.7|2368.24|2366.74|0
1641883200000|2022-01-11 06:40:00|2368.36|2366.86|2367.43|2365.93|2368.68|2367.18|2367.43|2365.93|0
1641883500000|2022-01-11 06:45:00|2367.44|2365.94|2367.96|2366.46|2368.13|2366.63|2367.44|2365.94|0
1641883800000|2022-01-11 06:50:00|2367.92|2366.42|2367.66|2366.16|2368.46|2366.96|2367.09|2365.59|0
1641884100000|2022-01-11 06:55:00|2367.7|2366.2|2370.35|2368.85|2370.35|2368.85|2367.7|2366.2|0
1641884400000|2022-01-11 07:00:00|2370.33|2368.83|2367.69|2366.19|2371.05|2369.55|2366.88|2365.38|0
1641884700000|2022-01-11 07:05:00|2367.65|2366.15|2369.52|2368.02|2369.52|2368.02|2367.09|2365.59|0
1641885000000|2022-01-11 07:10:00|2369.51|2368.01|2369.36|2367.86|2369.75|2368.25|2367.97|2366.47|0
1641885300000|2022-01-11 07:15:00|2369.35|2367.85|2371.51|2370.01|2371.66|2370.16|2369.34|2367.84|0
1641885600000|2022-01-11 07:20:00|2371.65|2370.15|2370.99|2369.49|2371.91|2370.41|2370.76|2369.26|0
1641885900000|2022-01-11 07:25:00|2371.03|2369.53|2372.66|2371.16|2372.91|2371.41|2370.99|2369.49|0
1641886200000|2022-01-11 07:30:00|2372.67|2371.17|2367.07|2365.67|2372.9|2371.4|2362.44|2361.04|154
1641886500000|2022-01-11 07:35:00|2367.44|2366.04|2365.32|2363.92|2367.44|2366.04|2365.32|2363.92|22
1641886800000|2022-01-11 07:40:00|2365.19|2363.79|2367.07|2365.67|2367.07|2365.67|2365.19|2363.79|15
1641887100000|2022-01-11 07:45:00|2366.94|2365.54|2367.82|2366.42|2367.94|2366.54|2366.69|2365.29|16
1641887400000|2022-01-11 07:50:00|2367.94|2366.54|2369.69|2368.29|2369.69|2368.29|2367.57|2366.17|39
1641887700000|2022-01-11 07:55:00|2369.73|2368.23|2369.41|2367.91|2370.58|2369.08|2368.55|2367.05|0
1641888000000|2022-01-11 08:00:00|2369.43|2367.93|2375.12|2374.62|2376.62|2376.12|2368.49|2367.06|6440
1641888300000|2022-01-11 08:05:00|2375.24|2374.74|2368.62|2368.12|2375.87|2375.37|2367.62|2367.12|3516
1641888600000|2022-01-11 08:10:00|2369.12|2368.62|2368.62|2368.12|2370.87|2370.37|2366.37|2365.87|3129
1641888900000|2022-01-11 08:15:00|2368.74|2368.24|2365.62|2365.12|2370.74|2370.24|2364.12|2363.62|2408
1641889200000|2022-01-11 08:20:00|2365.49|2364.99|2370.99|2370.49|2374.37|2373.87|2365.49|2364.99|2059
1641889500000|2022-01-11 08:25:00|2370.87|2370.37|2369.12|2368.62|2371.12|2370.62|2366.49|2365.99|1416
1641889800000|2022-01-11 08:30:00|2369.37|2368.87|2366.12|2365.62|2369.37|2368.87|2365.37|2364.87|1277
1641890100000|2022-01-11 08:35:00|2365.99|2365.49|2365.74|2365.24|2367.99|2367.49|2364.87|2364.37|931
1641890400000|2022-01-11 08:40:00|2365.62|2365.12|2369.37|2368.87|2370.12|2369.62|2365.12|2364.62|718
1641890700000|2022-01-11 08:45:00|2369.49|2368.99|2372.24|2371.74|2372.87|2372.37|2368.37|2367.87|1421
1641891000000|2022-01-11 08:50:00|2372.12|2371.62|2370.37|2369.87|2373.62|2373.12|2370.37|2369.87|1172
1641891300000|2022-01-11 08:55:00|2370.62|2370.12|2372.12|2371.62|2372.24|2371.74|2368.49|2367.99|792
1641891600000|2022-01-11 09:00:00|2371.99|2371.49|2375.87|2375.37|2376.49|2375.99|2371.87|2371.37|1598
1641891900000|2022-01-11 09:05:00|2375.62|2375.12|2377.37|2376.87|2378.87|2378.37|2375.37|2374.87|1262
1641892200000|2022-01-11 09:10:00|2377.87|2377.37|2376.87|2376.37|2378.12|2377.62|2375.24|2374.74|725
1641892500000|2022-01-11 09:15:00|2376.74|2376.24|2378.62|2378.12|2380.12|2379.62|2376.49|2375.99|1202
1641892800000|2022-01-11 09:20:00|2378.49|2377.99|2379.74|2379.24|2380.24|2379.74|2377.37|2376.87|451
1641893100000|2022-01-11 09:25:00|2379.62|2379.12|2380.37|2379.87|2381.62|2381.12|2378.87|2378.37|644
1641893400000|2022-01-11 09:30:00|2380.49|2379.99|2382.87|2382.37|2383.87|2383.37|2380.37|2379.87|633
1641893700000|2022-01-11 09:35:00|2382.74|2382.24|2384.37|2383.87|2384.62|2384.12|2382.49|2381.99|815
1641894000000|2022-01-11 09:40:00|2384.12|2383.62|2383.37|2382.87|2384.37|2383.87|2381.87|2381.37|686
1641894300000|2022-01-11 09:45:00|2383.24|2382.74|2385.37|2384.87|2385.62|2385.12|2382.87|2382.37|669
1641894600000|2022-01-11 09:50:00|2385.24|2384.74|2385.49|2384.99|2387.37|2386.87|2384.24|2383.74|793
1641894900000|2022-01-11 09:55:00|2385.62|2385.12|2383.37|2382.87|2385.62|2385.12|2382.87|2382.37|581
1641895200000|2022-01-11 10:00:00|2383.49|2382.99|2383.62|2383.12|2384.12|2383.62|2381.62|2381.12|411
1641895500000|2022-01-11 10:05:00|2383.37|2382.87|2383.99|2383.49|2385.12|2384.62|2383.12|2382.62|381
1641895800000|2022-01-11 10:10:00|2384.12|2383.62|2382.87|2382.37|2384.62|2384.12|2382.37|2381.87|372
1641896100000|2022-01-11 10:15:00|2382.62|2382.12|2381.87|2381.37|2383.12|2382.62|2381.37|2380.87|427
1641896400000|2022-01-11 10:20:00|2381.74|2381.24|2382.37|2381.87|2382.62|2382.12|2380.37|2379.87|563
1641896700000|2022-01-11 10:25:00|2382.62|2382.12|2381.37|2380.87|2382.87|2382.37|2381.12|2380.62|450
1641897000000|2022-01-11 10:30:00|2381.49|2380.99|2382.12|2381.62|2382.87|2382.37|2381.49|2380.99|277
1641897300000|2022-01-11 10:35:00|2381.99|2381.49|2382.24|2381.74|2382.74|2382.24|2381.12|2380.62|227
1641897600000|2022-01-11 10:40:00|2382.37|2381.87|2381.37|2380.87|2382.37|2381.87|2380.62|2380.12|216
1641897900000|2022-01-11 10:45:00|2381.12|2380.62|2381.24|2380.74|2381.37|2380.87|2380.37|2379.87|258
1641898200000|2022-01-11 10:50:00|2381.12|2380.62|2379.99|2379.49|2381.37|2380.87|2379.37|2378.87|318
1641898500000|2022-01-11 10:55:00|2379.87|2379.37|2377.24|2376.74|2380.12|2379.62|2376.62|2376.12|434
1641898800000|2022-01-11 11:00:00|2377.37|2376.87|2375.99|2375.49|2377.87|2377.37|2374.62|2374.12|593
1641899100000|2022-01-11 11:05:00|2376.12|2375.62|2376.12|2375.62|2376.99|2376.49|2374.37|2373.87|374
1641899400000|2022-01-11 11:10:00|2376.24|2375.74|2376.87|2376.37|2377.12|2376.62|2375.87|2375.37|295
1641899700000|2022-01-11 11:15:00|2376.99|2376.49|2376.87|2376.37|2377.12|2376.62|2375.37|2374.87|270
1641900000000|2022-01-11 11:20:00|2376.74|2376.24|2378.62|2378.12|2378.62|2378.12|2376.62|2376.12|293
1641900300000|2022-01-11 11:25:00|2378.37|2377.87|2377.87|2377.37|2379.37|2378.87|2377.37|2376.87|344
1641900600000|2022-01-11 11:30:00|2377.62|2377.12|2379.49|2378.99|2379.62|2379.12|2377.62|2377.12|187
1641900900000|2022-01-11 11:35:00|2379.37|2378.87|2379.87|2379.37|2380.62|2380.12|2378.87|2378.37|232
1641901200000|2022-01-11 11:40:00|2379.74|2379.24|2380.37|2379.87|2380.62|2380.12|2379.49|2378.99|295
1641901500000|2022-01-11 11:45:00|2380.12|2379.62|2380.12|2379.62|2380.49|2379.99|2379.62|2379.12|234
1641901800000|2022-01-11 11:50:00|2380.24|2379.74|2380.62|2380.12|2381.12|2380.62|2379.87|2379.37|159
1641902100000|2022-01-11 11:55:00|2380.87|2380.37|2378.12|2377.62|2380.87|2380.37|2378.12|2377.62|313
1641902400000|2022-01-11 12:00:00|2377.99|2377.49|2378.24|2377.74|2378.99|2378.49|2377.87|2377.37|320
1641902700000|2022-01-11 12:05:00|2378.37|2377.87|2376.24|2375.74|2378.37|2377.87|2376.12|2375.62|337
1641903000000|2022-01-11 12:10:00|2376.12|2375.62|2375.87|2375.37|2376.62|2376.12|2375.12|2374.62|304
1641903300000|2022-01-11 12:15:00|2375.99|2375.49|2377.37|2376.87|2377.37|2376.87|2375.62|2375.12|207
1641903600000|2022-01-11 12:20:00|2377.49|2376.99|2377.12|2376.62|2377.99|2377.49|2376.62|2376.12|138
1641903900000|2022-01-11 12:25:00|2376.99|2376.49|2377.87|2377.37|2377.87|2377.37|2376.87|2376.37|126
1641904200000|2022-01-11 12:30:00|2377.62|2377.12|2377.37|2376.87|2378.37|2377.87|2377.37|2376.87|252
1641904500000|2022-01-11 12:35:00|2377.24|2376.74|2377.87|2377.37|2377.87|2377.37|2376.87|2376.37|143
1641904800000|2022-01-11 12:40:00|2377.74|2377.24|2377.87|2377.37|2378.37|2377.87|2377.62|2377.12|172
1641905100000|2022-01-11 12:45:00|2377.99|2377.49|2377.62|2377.12|2378.12|2377.62|2376.62|2376.12|333
1641905400000|2022-01-11 12:50:00|2377.74|2377.24|2378.37|2377.87|2378.87|2378.37|2377.62|2377.12|272
1641905700000|2022-01-11 12:55:00|2378.24|2377.74|2376.37|2375.87|2378.49|2377.99|2376.12|2375.62|529
1641906000000|2022-01-11 13:00:00|2376.24|2375.74|2377.37|2376.87|2377.87|2377.37|2375.87|2375.37|355
1641906300000|2022-01-11 13:05:00|2377.49|2376.99|2377.87|2377.37|2378.12|2377.62|2377.12|2376.62|309
1641906600000|2022-01-11 13:10:00|2377.74|2377.24|2376.49|2375.99|2377.87|2377.37|2376.37|2375.87|400
1641906900000|2022-01-11 13:15:00|2376.62|2376.12|2375.99|2375.49|2377.37|2376.87|2375.62|2375.12|335
1641907200000|2022-01-11 13:20:00|2375.87|2375.37|2374.87|2374.37|2376.24|2375.74|2374.87|2374.37|381
1641907500000|2022-01-11 13:25:00|2374.99|2374.49|2371.87|2371.37|2374.99|2374.49|2371.49|2370.99|1036
1641907800000|2022-01-11 13:30:00|2372.12|2371.62|2374.62|2374.12|2375.12|2374.62|2371.87|2371.37|520
1641908100000|2022-01-11 13:35:00|2374.74|2374.24|2371.87|2371.37|2375.12|2374.62|2371.37|2370.87|583
1641908400000|2022-01-11 13:40:00|2371.99|2371.49|2372.62|2372.12|2374.12|2373.62|2371.62|2371.12|449
1641908700000|2022-01-11 13:45:00|2372.74|2372.24|2373.49|2372.99|2374.12|2373.62|2372.62|2372.12|496
1641909000000|2022-01-11 13:50:00|2373.37|2372.87|2373.11|2372.61|2374.11|2373.61|2372.36|2371.86|775
1641909300000|2022-01-11 13:55:00|2372.98|2372.48|2371.23|2370.73|2373.11|2372.61|2370.61|2370.11|490
1641909600000|2022-01-11 14:00:00|2371.36|2370.86|2371.36|2370.86|2372.61|2372.11|2371.11|2370.61|487
1641909900000|2022-01-11 14:05:00|2371.48|2370.98|2373.11|2372.61|2373.23|2372.73|2371.36|2370.86|746
1641910200000|2022-01-11 14:10:00|2372.98|2372.48|2373.61|2373.11|2373.61|2373.11|2371.36|2370.86|711
1641910500000|2022-01-11 14:15:00|2373.73|2373.23|2374.36|2373.86|2374.61|2374.11|2373.11|2372.61|709
1641910800000|2022-01-11 14:20:00|2374.61|2374.11|2373.61|2373.11|2374.61|2374.11|2373.36|2372.86|753
1641911100000|2022-01-11 14:25:00|2373.48|2372.98|2373.61|2373.11|2374.23|2373.73|2373.11|2372.61|577
1641911400000|2022-01-11 14:30:00|2373.73|2373.23|2371.61|2371.11|2373.86|2373.36|2370.36|2369.86|1300
1641911700000|2022-01-11 14:35:00|2371.36|2370.86|2370.61|2370.11|2373.11|2372.61|2370.23|2369.73|927
1641912000000|2022-01-11 14:40:00|2370.73|2370.23|2367.61|2367.11|2370.73|2370.23|2365.61|2365.11|1450
1641912300000|2022-01-11 14:45:00|2367.73|2367.23|2369.86|2369.36|2370.61|2370.11|2366.36|2365.86|1789
1641912600000|2022-01-11 14:50:00|2369.98|2369.48|2369.48|2368.98|2373.11|2372.61|2368.61|2368.11|921
1641912900000|2022-01-11 14:55:00|2369.36|2368.86|2373.61|2373.11|2373.61|2373.11|2368.86|2368.36|1647
1641913200000|2022-01-11 15:00:00|2373.86|2373.36|2373.86|2373.36|2375.61|2375.11|2372.86|2372.36|1412
1641913500000|2022-01-11 15:05:00|2373.73|2373.23|2372.11|2371.61|2376.36|2375.86|2371.86|2371.36|901
1641913800000|2022-01-11 15:10:00|2371.98|2371.48|2372.98|2372.48|2373.23|2372.73|2371.6|2371.1|597
1641914100000|2022-01-11 15:15:00|2373.1|2372.6|2373.48|2372.98|2373.73|2373.23|2370.6|2370.1|649
1641914400000|2022-01-11 15:20:00|2373.35|2372.85|2373.23|2372.73|2374.6|2374.1|2372.85|2372.35|587
1641914700000|2022-01-11 15:25:00|2373.1|2372.6|2375.23|2374.73|2375.48|2374.98|2371.73|2371.23|741
1641915000000|2022-01-11 15:30:00|2375.48|2374.98|2372.23|2371.73|2377.48|2376.98|2372.23|2371.73|1101
1641915300000|2022-01-11 15:35:00|2372.48|2371.98|2372.48|2371.98|2373.73|2373.23|2371.48|2370.98|711
1641915600000|2022-01-11 15:40:00|2372.6|2372.1|2369.23|2368.73|2372.98|2372.48|2369.23|2368.73|968
1641915900000|2022-01-11 15:45:00|2368.98|2368.48|2370.48|2369.98|2371.85|2371.35|2368.48|2367.98|954
1641916200000|2022-01-11 15:50:00|2370.35|2369.85|2372.48|2371.98|2372.48|2371.98|2369.98|2369.48|737
1641916500000|2022-01-11 15:55:00|2372.6|2372.1|2372.73|2372.23|2373.48|2372.98|2371.48|2370.98|937
1641916800000|2022-01-11 16:00:00|2372.48|2371.98|2375.73|2375.23|2375.98|2375.48|2371.73|2371.23|911
1641917100000|2022-01-11 16:05:00|2375.6|2375.1|2372.35|2371.85|2375.98|2375.48|2371.98|2371.48|1396
1641917400000|2022-01-11 16:10:00|2372.48|2371.98|2373.48|2372.98|2374.73|2374.23|2371.98|2371.48|761
1641917700000|2022-01-11 16:15:00|2373.6|2373.1|2375.23|2374.73|2375.48|2374.98|2372.98|2372.48|1235
1641918000000|2022-01-11 16:20:00|2375.48|2374.98|2378|2376.5|2378.23|2377.73|2375.35|2374.85|2044
1641918300000|2022-01-11 16:25:00|2377.92|2376.42|2378.81|2377.31|2379.61|2378.11|2377.68|2376.18|1154
1641918600000|2022-01-11 16:30:00|2378.77|2377.27|2378.3|2376.9|2379.33|2377.9|2377.93|2376.53|866
1641918900000|2022-01-11 16:35:00|2378.43|2377.03|2379.93|2378.53|2381.68|2380.28|2378.43|2377.03|50
1641919200000|2022-01-11 16:40:00|2380.18|2378.78|2382.18|2380.78|2383.18|2381.78|2380.18|2378.78|114
1641919500000|2022-01-11 16:45:00|2382.05|2380.65|2380.8|2379.4|2382.05|2380.65|2379.8|2378.4|37
1641919800000|2022-01-11 16:50:00|2380.93|2379.53|2381.8|2380.4|2381.8|2380.4|2380.93|2379.53|0
1641920100000|2022-01-11 16:55:00|2382.05|2380.65|2380.9|2379.4|2382.8|2381.4|2380.9|2379.4|24
1641920400000|2022-01-11 17:00:00|2380.94|2379.44|2382.23|2380.73|2382.35|2380.85|2380.34|2378.84|0
1641920700000|2022-01-11 17:05:00|2382.31|2380.81|2382.89|2381.39|2383.08|2381.58|2382.11|2380.61|0
1641921000000|2022-01-11 17:10:00|2382.93|2381.43|2383.15|2381.65|2383.19|2381.69|2381.73|2380.23|0
1641921300000|2022-01-11 17:15:00|2383.19|2381.69|2382.56|2381.06|2383.49|2381.99|2381.69|2380.19|0
1641921600000|2022-01-11 17:20:00|2382.6|2381.1|2382.17|2380.67|2382.96|2381.46|2381.87|2380.37|0
1641921900000|2022-01-11 17:25:00|2382.21|2380.71|2378.97|2377.47|2382.47|2380.97|2378.51|2377.01|0
1641922200000|2022-01-11 17:30:00|2379.01|2377.51|2379.46|2377.96|2380.44|2378.94|2378.22|2376.72|0
1641922500000|2022-01-11 17:35:00|2379.5|2378|2380.71|2379.21|2381.52|2380.02|2379.29|2377.79|0
1641922800000|2022-01-11 17:40:00|2380.81|2379.31|2382.12|2380.62|2382.12|2380.62|2380.25|2378.75|0
1641923100000|2022-01-11 17:45:00|2382.08|2380.58|2381.59|2380.09|2382.38|2380.88|2381.29|2379.79|0
1641923400000|2022-01-11 17:50:00|2381.63|2380.13|2383.17|2381.67|2383.17|2381.67|2381.33|2379.83|0
1641923700000|2022-01-11 17:55:00|2383.15|2381.65|2383.09|2381.59|2383.43|2381.93|2382.42|2380.92|0
1641924000000|2022-01-11 18:00:00|2383.13|2381.63|2382.37|2380.87|2383.28|2381.78|2380.87|2379.37|0
1641924300000|2022-01-11 18:05:00|2382.33|2380.83|2381.47|2379.97|2382.47|2380.97|2380.46|2378.96|0
1641924600000|2022-01-11 18:10:00|2381.51|2380.01|2382.49|2380.99|2382.97|2381.47|2381.47|2379.97|0
1641924900000|2022-01-11 18:15:00|2382.45|2380.95|2383.8|2382.3|2383.8|2382.3|2382.3|2380.8|0
1641925200000|2022-01-11 18:20:00|2383.84|2382.34|2385.21|2383.71|2385.34|2383.84|2383.76|2382.26|0
1641925500000|2022-01-11 18:25:00|2385.19|2383.69|2384.32|2382.82|2385.28|2383.78|2384.16|2382.66|0
1641925800000|2022-01-11 18:30:00|2384.42|2382.92|2384.82|2383.32|2384.96|2383.46|2383.99|2382.49|0
1641926100000|2022-01-11 18:35:00|2384.86|2383.36|2384.87|2383.37|2385.16|2383.66|2384.52|2383.02|0
1641926400000|2022-01-11 18:40:00|2384.9|2383.4|2385.31|2383.81|2385.43|2383.93|2384.53|2383.03|0
1641926700000|2022-01-11 18:45:00|2385.35|2383.85|2385.08|2383.58|2386.36|2384.86|2384.74|2383.24|0
1641927000000|2022-01-11 18:50:00|2385.12|2383.62|2385.79|2384.29|2386.09|2384.59|2385.08|2383.58|0
1641927300000|2022-01-11 18:55:00|2385.83|2384.33|2386.39|2384.89|2386.5|2385|2385.75|2384.25|0
1641927600000|2022-01-11 19:00:00|2386.41|2384.91|2385.57|2384.07|2386.65|2385.15|2384.73|2383.23|0
1641927900000|2022-01-11 19:05:00|2385.61|2384.11|2384.41|2382.91|2386.06|2384.56|2383.69|2382.19|0
1641928200000|2022-01-11 19:10:00|2384.45|2382.95|2384.94|2383.44|2385.38|2383.88|2384.03|2382.53|0
1641928500000|2022-01-11 19:15:00|2384.96|2383.46|2385.52|2384.02|2385.6|2384.1|2384.6|2383.1|0
1641928800000|2022-01-11 19:20:00|2385.48|2383.98|2385.22|2383.72|2385.48|2383.98|2384.29|2382.79|0
1641929100000|2022-01-11 19:25:00|2385.25|2383.75|2385.85|2384.35|2385.93|2384.43|2384.88|2383.38|0
1641929400000|2022-01-11 19:30:00|2385.89|2384.39|2385.07|2383.57|2385.89|2384.39|2384.62|2383.12|0
1641929700000|2022-01-11 19:35:00|2385.05|2383.55|2386.31|2384.81|2386.65|2385.15|2384.38|2382.88|0
1641930000000|2022-01-11 19:40:00|2386.35|2384.85|2386.62|2385.12|2386.72|2385.22|2385.95|2384.45|0
1641930300000|2022-01-11 19:45:00|2386.66|2385.16|2387.38|2385.88|2387.55|2386.05|2386.4|2384.9|0
1641930600000|2022-01-11 19:50:00|2387.29|2385.79|2387.67|2386.17|2387.94|2386.44|2386.83|2385.33|0
1641930900000|2022-01-11 19:55:00|2387.64|2386.14|2387.91|2386.41|2389|2387.5|2387.56|2386.06|0
1641931200000|2022-01-11 20:00:00|2387.95|2386.45|2388.89|2387.39|2389.03|2387.53|2387.91|2386.41|0
1641931500000|2022-01-11 20:05:00|2388.93|2387.43|2389.37|2387.87|2390.26|2388.76|2388.83|2387.33|0
1641931800000|2022-01-11 20:10:00|2389.41|2387.91|2389.33|2387.83|2389.55|2388.05|2388.61|2387.11|0
1641932100000|2022-01-11 20:15:00|2389.36|2387.86|2389.01|2387.51|2390.04|2388.54|2388.74|2387.24|0
1641932400000|2022-01-11 20:20:00|2389.04|2387.54|2388.67|2387.17|2390.02|2388.52|2388.63|2387.13|0
1641932700000|2022-01-11 20:25:00|2388.6|2387.1|2389.01|2387.51|2389.53|2388.03|2388.34|2386.84|0
1641933000000|2022-01-11 20:30:00|2389.05|2387.55|2388.52|2387.02|2389.79|2388.29|2388.4|2386.9|0
1641933300000|2022-01-11 20:35:00|2388.48|2386.98|2387.92|2386.42|2389.04|2387.54|2387.7|2386.2|0
1641933600000|2022-01-11 20:40:00|2387.83|2386.33|2388.61|2387.11|2388.68|2387.18|2387.14|2385.64|0
1641933900000|2022-01-11 20:45:00|2388.57|2387.07|2387.75|2386.25|2388.61|2387.11|2387.45|2385.95|0
1641934200000|2022-01-11 20:50:00|2387.79|2386.29|2387.11|2385.61|2387.79|2386.29|2385.65|2384.15|0
1641934500000|2022-01-11 20:55:00|2387.08|2385.58|2390.99|2389.49|2391.33|2389.83|2387.08|2385.58|0
1641934800000|2022-01-11 21:00:00|2390.88|2389.38|2390.75|2389.25|2391.52|2390.02|2390.22|2388.72|0
1641935100000|2022-01-11 21:05:00|2390.57|2389.07|2390.57|2389.07|2391.06|2389.56|2390.34|2388.84|0
1641935400000|2022-01-11 21:10:00|2390.55|2389.05|2390.19|2388.69|2390.57|2389.07|2389.83|2388.33|0
1641935700000|2022-01-11 21:15:00|2390.21|2388.71|2389.83|2388.33|2390.42|2388.92|2389.74|2388.24|0
1641936000000|2022-01-11 21:20:00|2389.84|2388.34|2389.82|2388.32|2390.32|2388.82|2389.82|2388.32|0
1641936300000|2022-01-11 21:25:00|2389.81|2388.31|2389.96|2388.46|2389.96|2388.46|2389.73|2388.23|0
1641936600000|2022-01-11 21:30:00|2389.97|2388.47|2390.09|2388.59|2390.09|2388.59|2389.96|2388.46|0
1641936900000|2022-01-11 21:35:00|2390.11|2388.61|2390.2|2388.7|2390.2|2388.7|2390.11|2388.61|0
1641937200000|2022-01-11 21:40:00|2390.18|2388.68|2390.56|2389.06|2390.56|2389.06|2390.11|2388.61|0
1641937500000|2022-01-11 21:45:00|2390.54|2389.04|2390.11|2388.61|2390.69|2389.19|2390.11|2388.61|0
1641937800000|2022-01-11 21:50:00|2390.13|2388.63|2390.11|2388.61|2390.33|2388.83|2390.11|2388.61|0
1641938100000|2022-01-11 21:55:00|2390.13|2388.63|2390.1|2388.6|2390.2|2388.7|2390.02|2388.52|0
1641938400000|2022-01-11 22:00:00|2390.21|2388.71|2390.02|2388.52|2390.21|2388.71|2390.02|2388.52|0
1641938700000|2022-01-11 22:05:00|2389.98|2388.48|2390.02|2388.52|2390.1|2388.6|2389.83|2388.33|0
1641939000000|2022-01-11 22:10:00|2389.95|2388.45|2390|2388.5|2390|2388.5|2389.95|2388.45|0
1641939300000|2022-01-11 22:15:00|2389.97|2388.47|2389.94|2388.44|2390.09|2388.59|2389.72|2388.22|0
1641939600000|2022-01-11 22:20:00|2389.9|2388.4|2389.94|2388.44|2389.94|2388.44|2389.9|2388.4|0
1641939900000|2022-01-11 22:25:00|2390.05|2388.55|2390.05|2388.55|2390.09|2388.59|2389.94|2388.44|0
1641940200000|2022-01-11 22:30:00|2389.98|2388.48|2390.02|2388.52|2390.2|2388.7|2389.98|2388.48|0
1641940500000|2022-01-11 22:35:00|2390.01|2388.51|2389.97|2388.47|2390.02|2388.52|2389.97|2388.47|0
1641940800000|2022-01-11 22:40:00|2389.93|2388.43|2389.97|2388.47|2389.97|2388.47|2389.93|2388.43|0
1641941100000|2022-01-11 22:45:00|2389.89|2388.39|2389.97|2388.47|2389.97|2388.47|2389.89|2388.39|0
1641941700000|2022-01-11 22:55:00|2389.92|2388.42|2389.92|2388.42|2389.99|2388.49|2389.84|2388.34|0
1641942000000|2022-01-11 23:00:00|2389.98|2388.48|2390.49|2388.99|2390.49|2388.99|2389.38|2387.88|0
1641942300000|2022-01-11 23:05:00|2390.48|2388.98|2390.82|2389.32|2391.58|2390.08|2390.4|2388.9|0
1641942600000|2022-01-11 23:10:00|2390.83|2389.33|2390.41|2388.91|2390.99|2389.49|2390.28|2388.78|0
1641942900000|2022-01-11 23:15:00|2390.42|2388.92|2389.92|2388.42|2390.51|2389.01|2389.7|2388.2|0
1641943200000|2022-01-11 23:20:00|2389.93|2388.43|2390.01|2388.51|2390.19|2388.69|2389.57|2388.07|0
1641943500000|2022-01-11 23:25:00|2389.99|2388.49|2390.01|2388.51|2390.1|2388.6|2389.88|2388.38|0
1641943800000|2022-01-11 23:30:00|2390.03|2388.53|2390.46|2388.96|2390.46|2388.96|2390.01|2388.51|0
1641944100000|2022-01-11 23:35:00|2390.45|2388.95|2389.88|2388.38|2390.46|2388.96|2389.65|2388.15|0
1641944400000|2022-01-11 23:40:00|2389.9|2388.4|2390.37|2388.87|2390.59|2389.09|2389.75|2388.25|0
1641944700000|2022-01-11 23:45:00|2390.38|2388.88|2389.81|2388.31|2390.59|2389.09|2389.58|2388.08|0
1641945000000|2022-01-11 23:50:00|2389.8|2388.3|2389.81|2388.31|2389.94|2388.44|2389.58|2388.08|0
1641945300000|2022-01-11 23:55:00|2389.8|2388.3|2390.03|2388.53|2390.3|2388.8|2389.58|2388.08|0
1641945600000|2022-01-12 00:00:00|2390.01|2388.51|2389.81|2388.31|2390.39|2388.89|2389.68|2388.18|0
1641945900000|2022-01-12 00:05:00|2389.82|2388.32|2390.3|2388.8|2390.52|2389.02|2389.81|2388.31|0
1641946200000|2022-01-12 00:10:00|2390.28|2388.78|2390.03|2388.53|2390.28|2388.78|2389.68|2388.18|0
1641946500000|2022-01-12 00:15:00|2390.05|2388.55|2392.57|2391.07|2392.9|2391.4|2390.05|2388.55|0
1641946800000|2022-01-12 00:20:00|2392.58|2391.08|2392.98|2391.48|2393.09|2391.59|2392.36|2390.86|0
1641947100000|2022-01-12 00:25:00|2392.95|2391.45|2392.98|2391.48|2393.31|2391.81|2392.77|2391.27|0
1641947400000|2022-01-12 00:30:00|2393.07|2391.57|2393.55|2392.05|2394.03|2392.53|2392.86|2391.36|0
1641947700000|2022-01-12 00:35:00|2393.56|2392.06|2393.76|2392.26|2393.83|2392.33|2393.52|2392.02|0
1641948000000|2022-01-12 00:40:00|2393.77|2392.27|2393.76|2392.26|2394.25|2392.75|2393.64|2392.14|0
1641948300000|2022-01-12 00:45:00|2393.72|2392.22|2394.09|2392.59|2394.22|2392.72|2393.64|2392.14|0
1641948600000|2022-01-12 00:50:00|2394.08|2392.58|2393.79|2392.29|2394.08|2392.58|2393.7|2392.2|0
1641948900000|2022-01-12 00:55:00|2393.81|2392.31|2392.82|2391.32|2393.81|2392.31|2392.82|2391.32|0
1641949200000|2022-01-12 01:00:00|2392.8|2391.3|2392.16|2390.66|2393.04|2391.54|2392.03|2390.53|0
1641949500000|2022-01-12 01:05:00|2392.13|2390.63|2392.17|2390.67|2392.41|2390.91|2391.92|2390.42|0
1641949800000|2022-01-12 01:10:00|2392.18|2390.68|2391.8|2390.3|2392.64|2391.14|2391.49|2389.99|0
1641950100000|2022-01-12 01:15:00|2391.76|2390.26|2391.36|2389.86|2392.09|2390.59|2391.36|2389.86|0
1641950400000|2022-01-12 01:20:00|2391.39|2389.89|2391.4|2389.9|2391.69|2390.19|2391.19|2389.69|0
1641950700000|2022-01-12 01:25:00|2391.37|2389.87|2391.84|2390.34|2391.86|2390.36|2391.18|2389.68|0
1641951000000|2022-01-12 01:30:00|2391.8|2390.3|2391.38|2389.88|2392.31|2390.81|2391.38|2389.88|0
1641951300000|2022-01-12 01:35:00|2391.31|2389.81|2392.81|2391.31|2392.94|2391.44|2391.17|2389.67|0
1641951600000|2022-01-12 01:40:00|2392.85|2391.35|2391.31|2389.81|2393.6|2392.1|2391.31|2389.81|0
1641951900000|2022-01-12 01:45:00|2391.33|2389.83|2390.58|2389.08|2391.67|2390.17|2389.86|2388.36|0
1641952200000|2022-01-12 01:50:00|2390.55|2389.05|2390.91|2389.41|2391.05|2389.55|2390.35|2388.85|0
1641952500000|2022-01-12 01:55:00|2390.88|2389.38|2391.97|2390.47|2392.2|2390.7|2390.58|2389.08|0
1641952800000|2022-01-12 02:00:00|2391.94|2390.44|2393.85|2392.35|2393.87|2392.37|2391.75|2390.25|0
1641953100000|2022-01-12 02:05:00|2393.82|2392.32|2393.12|2391.62|2394.08|2392.58|2393.11|2391.61|0
1641953400000|2022-01-12 02:10:00|2393.16|2391.66|2393.45|2391.95|2393.82|2392.32|2392.9|2391.4|0
1641953700000|2022-01-12 02:15:00|2393.46|2391.96|2393.42|2391.92|2393.82|2392.32|2392.8|2391.3|0
1641954000000|2022-01-12 02:20:00|2393.45|2391.95|2394.09|2392.59|2394.11|2392.61|2393.41|2391.91|0
1641954300000|2022-01-12 02:25:00|2394.11|2392.61|2394.12|2392.62|2394.33|2392.83|2393.73|2392.23|0
1641954600000|2022-01-12 02:30:00|2394.11|2392.61|2393.85|2392.35|2394.33|2392.83|2393.17|2391.67|0
1641954900000|2022-01-12 02:35:00|2393.82|2392.32|2393.84|2392.34|2394.08|2392.58|2393.71|2392.21|0
1641955200000|2022-01-12 02:40:00|2393.83|2392.33|2393.81|2392.31|2394.06|2392.56|2393.61|2392.11|0
1641955500000|2022-01-12 02:45:00|2393.82|2392.32|2393.6|2392.1|2393.82|2392.32|2393.15|2391.65|0
1641955800000|2022-01-12 02:50:00|2393.59|2392.09|2393.61|2392.11|2393.69|2392.19|2393.12|2391.62|0
1641956100000|2022-01-12 02:55:00|2393.6|2392.1|2393.43|2391.93|2393.88|2392.38|2393.39|2391.89|0
1641956400000|2022-01-12 03:00:00|2393.44|2391.94|2393.53|2392.03|2393.89|2392.39|2393.41|2391.91|0
1641956700000|2022-01-12 03:05:00|2393.56|2392.06|2393.66|2392.16|2393.68|2392.18|2393.42|2391.92|0
1641957000000|2022-01-12 03:10:00|2393.65|2392.15|2393.41|2391.91|2393.68|2392.18|2393.41|2391.91|0
1641957300000|2022-01-12 03:15:00|2393.4|2391.9|2393.32|2391.82|2393.45|2391.95|2393.19|2391.69|0
1641957600000|2022-01-12 03:20:00|2393.35|2391.85|2393.64|2392.14|2393.76|2392.26|2393.2|2391.7|0
1641957900000|2022-01-12 03:25:00|2393.63|2392.13|2393.65|2392.15|2394.11|2392.61|2393.63|2392.13|0
1641958200000|2022-01-12 03:30:00|2393.68|2392.18|2393.91|2392.41|2394.59|2393.09|2393.68|2392.18|0
1641958500000|2022-01-12 03:35:00|2393.95|2392.45|2393.93|2392.43|2394.41|2392.91|2393.9|2392.4|0
1641958800000|2022-01-12 03:40:00|2393.96|2392.46|2393.9|2392.4|2394.16|2392.66|2393.89|2392.39|0
1641959100000|2022-01-12 03:45:00|2393.91|2392.41|2394.31|2392.81|2394.31|2392.81|2393.54|2392.04|0
1641959400000|2022-01-12 03:50:00|2394.32|2392.82|2394.99|2393.49|2394.99|2393.49|2394.31|2392.81|0
1641959700000|2022-01-12 03:55:00|2395.06|2393.56|2395.22|2393.72|2395.22|2393.72|2394.98|2393.48|0
1641960000000|2022-01-12 04:00:00|2395.23|2393.73|2395.68|2394.18|2395.68|2394.18|2395.2|2393.7|0
1641960300000|2022-01-12 04:05:00|2395.67|2394.17|2395.56|2394.06|2395.68|2394.18|2395.32|2393.82|0
1641960600000|2022-01-12 04:10:00|2395.53|2394.03|2395.25|2393.75|2395.68|2394.18|2395.23|2393.73|0
1641960900000|2022-01-12 04:15:00|2395.28|2393.78|2395.1|2393.6|2395.34|2393.84|2394.99|2393.49|0
1641961200000|2022-01-12 04:20:00|2395.09|2393.59|2394.77|2393.27|2395.22|2393.72|2394.77|2393.27|0
1641961500000|2022-01-12 04:25:00|2394.75|2393.25|2394.54|2393.04|2394.75|2393.25|2394.4|2392.9|0
1641961800000|2022-01-12 04:30:00|2394.51|2393.01|2394.41|2392.91|2394.77|2393.27|2394.41|2392.91|0
1641962100000|2022-01-12 04:35:00|2394.38|2392.88|2394.53|2393.03|2394.75|2393.25|2394.31|2392.81|0
1641962400000|2022-01-12 04:40:00|2394.54|2393.04|2395.01|2393.51|2395.23|2393.73|2394.53|2393.03|0
1641962700000|2022-01-12 04:45:00|2395.1|2393.6|2394.14|2392.64|2395.1|2393.6|2394.14|2392.64|0
1641963000000|2022-01-12 04:50:00|2394.11|2392.61|2393.81|2392.31|2394.11|2392.61|2393.62|2392.12|0
1641963300000|2022-01-12 04:55:00|2393.82|2392.32|2394.1|2392.6|2394.33|2392.83|2393.6|2392.1|0
1641963600000|2022-01-12 05:00:00|2394.14|2392.64|2394.34|2392.84|2394.36|2392.86|2394.09|2392.59|0
1641963900000|2022-01-12 05:05:00|2394.36|2392.86|2394.36|2392.86|2394.58|2393.08|2394.33|2392.83|0
1641964200000|2022-01-12 05:10:00|2394.39|2392.89|2394.89|2393.39|2395.01|2393.51|2394.36|2392.86|0
1641964500000|2022-01-12 05:15:00|2394.86|2393.36|2394.54|2393.04|2395.01|2393.51|2394.54|2393.04|0
1641964800000|2022-01-12 05:20:00|2394.55|2393.05|2394.68|2393.18|2394.8|2393.3|2394.55|2393.05|0
1641965100000|2022-01-12 05:25:00|2394.72|2393.22|2394.39|2392.89|2394.81|2393.31|2394.13|2392.63|0
1641965400000|2022-01-12 05:30:00|2394.41|2392.91|2394.24|2392.74|2394.62|2393.12|2394.13|2392.63|0
1641965700000|2022-01-12 05:35:00|2394.36|2392.86|2395.13|2393.63|2395.13|2393.63|2394.24|2392.74|0
1641966000000|2022-01-12 05:40:00|2395.14|2393.64|2395.84|2394.34|2395.93|2394.43|2395.14|2393.64|0
1641966300000|2022-01-12 05:45:00|2395.87|2394.37|2396.71|2395.21|2396.89|2395.39|2395.69|2394.19|0
1641966600000|2022-01-12 05:50:00|2396.69|2395.19|2396.84|2395.34|2397|2395.5|2396.57|2395.07|0
1641966900000|2022-01-12 05:55:00|2396.83|2395.33|2397.23|2395.73|2397.34|2395.84|2396.74|2395.24|0
1641967200000|2022-01-12 06:00:00|2397.21|2395.71|2397.99|2396.49|2398.17|2396.67|2397|2395.5|0
1641967500000|2022-01-12 06:05:00|2397.98|2396.48|2397.25|2395.75|2397.98|2396.48|2397.01|2395.51|0
1641967800000|2022-01-12 06:10:00|2397.29|2395.79|2397.23|2395.73|2397.7|2396.2|2397.21|2395.71|0
1641968100000|2022-01-12 06:15:00|2397.24|2395.74|2395.51|2394.01|2397.24|2395.74|2395.39|2393.89|0
1641968400000|2022-01-12 06:20:00|2395.52|2394.02|2394.59|2393.09|2395.88|2394.38|2394.35|2392.85|0
1641968700000|2022-01-12 06:25:00|2394.58|2393.08|2394.15|2392.65|2394.62|2393.12|2393.7|2392.2|0
1641969000000|2022-01-12 06:30:00|2394.08|2392.58|2394.61|2393.11|2394.61|2393.11|2393.5|2392|0
1641969300000|2022-01-12 06:35:00|2394.54|2393.04|2394.86|2393.36|2394.87|2393.37|2394.12|2392.62|0
1641969600000|2022-01-12 06:40:00|2394.85|2393.35|2395.53|2394.03|2395.97|2394.47|2394.85|2393.35|0
1641969900000|2022-01-12 06:45:00|2395.54|2394.04|2394.64|2393.14|2395.55|2394.05|2394.52|2393.02|0
1641970200000|2022-01-12 06:50:00|2394.71|2393.21|2394.38|2392.88|2394.94|2393.44|2394.17|2392.67|0
1641970500000|2022-01-12 06:55:00|2394.39|2392.89|2394.13|2392.63|2394.39|2392.89|2393.8|2392.3|0
1641970800000|2022-01-12 07:00:00|2394.2|2392.7|2394.65|2393.15|2394.88|2393.38|2392.93|2391.43|0
1641971100000|2022-01-12 07:05:00|2394.66|2393.16|2394.43|2392.93|2395.34|2393.84|2394.21|2392.71|0
1641971400000|2022-01-12 07:10:00|2394.36|2392.86|2395.07|2393.57|2395.73|2394.23|2394.18|2392.68|0
1641971700000|2022-01-12 07:15:00|2395.14|2393.64|2395.66|2394.16|2395.99|2394.49|2394.86|2393.36|0
1641972000000|2022-01-12 07:20:00|2395.63|2394.13|2395.98|2394.48|2396.68|2395.18|2395.57|2394.07|0
1641972300000|2022-01-12 07:25:00|2395.99|2394.49|2395.65|2394.15|2396.2|2394.7|2394.56|2393.06|0
1641972600000|2022-01-12 07:30:00|2395.58|2394.08|2397.43|2396.03|2397.43|2396.03|2395.43|2393.93|57
1641972900000|2022-01-12 07:35:00|2397.3|2395.9|2397.55|2396.15|2397.55|2396.15|2396.43|2395.03|2
1641973200000|2022-01-12 07:40:00|2397.8|2396.4|2398.05|2396.65|2398.05|2396.65|2397.8|2396.4|2
1641973500000|2022-01-12 07:45:00|2397.93|2396.53|2397.8|2396.4|2397.93|2396.53|2397.55|2396.15|7
1641973800000|2022-01-12 07:50:00|2398.8|2397.4|2399.18|2397.78|2399.18|2397.78|2398.43|2397.03|54
1641974100000|2022-01-12 07:55:00|2398.84|2397.34|2397.49|2395.99|2398.85|2397.35|2396.95|2395.45|0
1641974400000|2022-01-12 08:00:00|2397.45|2395.95|2392.85|2392.35|2401.85|2401.35|2392.23|2391.73|3468
1641974700000|2022-01-12 08:05:00|2392.73|2392.23|2393.98|2393.48|2396.23|2395.73|2390.48|2389.98|2783
1641975000000|2022-01-12 08:10:00|2393.73|2393.23|2390.98|2390.48|2395.23|2394.73|2390.73|2390.23|1700
1641975300000|2022-01-12 08:15:00|2391.23|2390.73|2388.6|2388.1|2392.48|2391.98|2387.1|2386.6|2204
1641975600000|2022-01-12 08:20:00|2388.73|2388.23|2387.98|2387.48|2390.23|2389.73|2386.73|2386.23|1944
1641975900000|2022-01-12 08:25:00|2387.85|2387.35|2384.23|2383.73|2388.23|2387.73|2382.73|2382.23|1968
1641976200000|2022-01-12 08:30:00|2384.1|2383.6|2378.23|2377.73|2384.1|2383.6|2377.98|2377.48|2259
1641976500000|2022-01-12 08:35:00|2378.1|2377.6|2378.23|2377.73|2379.35|2378.85|2375.73|2375.23|2031
1641976800000|2022-01-12 08:40:00|2377.98|2377.48|2375.23|2374.73|2377.98|2377.48|2374.85|2374.35|1908
1641977100000|2022-01-12 08:45:00|2374.98|2374.48|2376.23|2375.73|2376.48|2375.98|2374.35|2373.85|1287
1641977400000|2022-01-12 08:50:00|2376.35|2375.85|2382.48|2381.98|2383.35|2382.85|2376.23|2375.73|1434
1641977700000|2022-01-12 08:55:00|2382.73|2382.23|2384.23|2383.73|2384.48|2383.98|2380.73|2380.23|709
1641978000000|2022-01-12 09:00:00|2384.1|2383.6|2387.48|2386.98|2387.48|2386.98|2383.73|2383.23|1090
1641978300000|2022-01-12 09:05:00|2387.6|2387.1|2386.23|2385.73|2388.23|2387.73|2385.48|2384.98|1166
1641978600000|2022-01-12 09:10:00|2386.1|2385.6|2384.23|2383.73|2386.98|2386.48|2382.73|2382.23|1254
1641978900000|2022-01-12 09:15:00|2384.1|2383.6|2385.73|2385.23|2386.1|2385.6|2382.98|2382.48|860
1641979200000|2022-01-12 09:20:00|2385.98|2385.48|2386.23|2385.73|2387.23|2386.73|2385.1|2384.6|768
1641979500000|2022-01-12 09:25:00|2386.35|2385.85|2389.48|2388.98|2389.48|2388.98|2386.35|2385.85|835
1641979800000|2022-01-12 09:30:00|2389.35|2388.85|2390.48|2389.98|2390.48|2389.98|2387.98|2387.48|753
1641980100000|2022-01-12 09:35:00|2390.35|2389.85|2389.73|2389.23|2391.23|2390.73|2388.98|2388.48|894
1641980400000|2022-01-12 09:40:00|2389.6|2389.1|2393.48|2392.98|2393.73|2393.23|2389.48|2388.98|745
1641980700000|2022-01-12 09:45:00|2393.35|2392.85|2394.48|2393.98|2394.85|2394.35|2392.98|2392.48|678
1641981000000|2022-01-12 09:50:00|2394.6|2394.1|2397.23|2396.73|2397.48|2396.98|2394.35|2393.85|1128
1641981300000|2022-01-12 09:55:00|2397.1|2396.6|2397.48|2396.98|2397.6|2397.1|2395.23|2394.73|1139
1641981600000|2022-01-12 10:00:00|2397.35|2396.85|2395.23|2394.73|2397.73|2397.23|2395.23|2394.73|872
1641981900000|2022-01-12 10:05:00|2395.48|2394.98|2394.98|2394.48|2396.23|2395.73|2392.98|2392.48|1008
1641982200000|2022-01-12 10:10:00|2395.1|2394.6|2396.98|2396.48|2397.23|2396.73|2393.98|2393.48|641
1641982500000|2022-01-12 10:15:00|2397.1|2396.6|2396.45|2395.95|2397.35|2396.85|2395.98|2395.48|575
1641982800000|2022-01-12 10:20:00|2396.33|2395.83|2397.83|2397.33|2398.33|2397.83|2396.33|2395.83|805
1641983100000|2022-01-12 10:25:00|2397.95|2397.45|2397.58|2397.08|2398.58|2398.08|2397.33|2396.83|673
1641983400000|2022-01-12 10:30:00|2397.7|2397.2|2395.08|2394.58|2398.58|2398.08|2394.58|2394.08|697
1641983700000|2022-01-12 10:35:00|2394.95|2394.45|2397.83|2397.33|2397.83|2397.33|2394.83|2394.33|579
1641984000000|2022-01-12 10:40:00|2397.7|2397.2|2398.7|2398.2|2398.83|2398.33|2397.33|2396.83|389
1641984300000|2022-01-12 10:45:00|2398.83|2398.33|2399.08|2398.58|2399.83|2399.33|2398.08|2397.58|589
1641984600000|2022-01-12 10:50:00|2398.83|2398.33|2398.58|2398.08|2399.08|2398.58|2397.83|2397.33|334
1641984900000|2022-01-12 10:55:00|2398.45|2397.95|2399.08|2398.58|2399.83|2399.33|2397.83|2397.33|781
1641985200000|2022-01-12 11:00:00|2399.58|2399.08|2400.33|2399.83|2401.33|2400.83|2399.58|2399.08|736
1641985500000|2022-01-12 11:05:00|2400.45|2399.95|2398.83|2398.33|2400.83|2400.33|2398.58|2398.08|375
1641985800000|2022-01-12 11:10:00|2398.58|2398.08|2397.58|2397.08|2398.58|2398.08|2397.33|2396.83|583
1641986100000|2022-01-12 11:15:00|2397.33|2396.83|2396.33|2395.83|2397.7|2397.2|2396.33|2395.83|378
1641986400000|2022-01-12 11:20:00|2396.45|2395.95|2398.83|2398.33|2399.08|2398.58|2396.33|2395.83|344
1641986700000|2022-01-12 11:25:00|2398.58|2398.08|2397.7|2397.2|2398.83|2398.33|2397.33|2396.83|307
1641987000000|2022-01-12 11:30:00|2397.83|2397.33|2396.83|2396.33|2397.83|2397.33|2395.83|2395.33|292
1641987300000|2022-01-12 11:35:00|2396.95|2396.45|2396.83|2396.33|2397.08|2396.58|2396.33|2395.83|201
1641987600000|2022-01-12 11:40:00|2396.58|2396.08|2394.83|2394.33|2396.58|2396.08|2394.83|2394.33|373
1641987900000|2022-01-12 11:45:00|2394.7|2394.2|2395.83|2395.33|2396.33|2395.83|2394.7|2394.2|207
1641988200000|2022-01-12 11:50:00|2395.7|2395.2|2394.58|2394.08|2396.33|2395.83|2394.58|2394.08|188
1641988500000|2022-01-12 11:55:00|2394.33|2393.83|2392.08|2391.58|2394.83|2394.33|2391.95|2391.45|644
1641988800000|2022-01-12 12:00:00|2392.33|2391.83|2393.58|2393.08|2393.83|2393.33|2391.58|2391.08|438
1641989100000|2022-01-12 12:05:00|2393.7|2393.2|2391.83|2391.33|2393.95|2393.45|2391.83|2391.33|274
1641989400000|2022-01-12 12:10:00|2391.58|2391.08|2392.83|2392.33|2392.83|2392.33|2391.58|2391.08|473
1641989700000|2022-01-12 12:15:00|2392.95|2392.45|2391.83|2391.33|2393.58|2393.08|2391.83|2391.33|432
1641990000000|2022-01-12 12:20:00|2391.95|2391.45|2394.2|2393.7|2394.33|2393.83|2391.45|2390.95|442
1641990300000|2022-01-12 12:25:00|2394.08|2393.58|2393.58|2393.08|2394.95|2394.45|2393.08|2392.58|714
1641990600000|2022-01-12 12:30:00|2393.7|2393.2|2394.08|2393.58|2394.83|2394.33|2393.7|2393.2|178
1641990900000|2022-01-12 12:35:00|2394.2|2393.7|2394.83|2394.33|2395.33|2394.83|2394.2|2393.7|157
1641991200000|2022-01-12 12:40:00|2394.87|2394.37|2395.12|2394.62|2395.62|2395.12|2394.37|2393.87|164
1641991500000|2022-01-12 12:45:00|2395.24|2394.74|2396.87|2396.37|2397.12|2396.62|2395.12|2394.62|368
1641991800000|2022-01-12 12:50:00|2396.62|2396.12|2395.62|2395.12|2396.87|2396.37|2394.87|2394.37|287
1641992100000|2022-01-12 12:55:00|2395.49|2394.99|2396.87|2396.37|2397.12|2396.62|2395.37|2394.87|340
1641992400000|2022-01-12 13:00:00|2396.99|2396.49|2398.87|2398.37|2398.87|2398.37|2396.87|2396.37|689
1641992700000|2022-01-12 13:05:00|2398.62|2398.12|2396.37|2395.87|2399.12|2398.62|2396.12|2395.62|408
1641993000000|2022-01-12 13:10:00|2396.49|2395.99|2396.99|2396.49|2397.37|2396.87|2395.62|2395.12|419
1641993300000|2022-01-12 13:15:00|2397.12|2396.62|2398.37|2397.87|2398.62|2398.12|2396.62|2396.12|366
1641993600000|2022-01-12 13:20:00|2398.24|2397.74|2398.87|2398.37|2398.87|2398.37|2397.37|2396.87|446
1641993900000|2022-01-12 13:25:00|2398.62|2398.12|2398.37|2397.87|2399.12|2398.62|2397.87|2397.37|536
1641994200000|2022-01-12 13:30:00|2397.87|2397.37|2397.87|2397.37|2399.49|2398.99|2395.87|2395.37|1319
1641994500000|2022-01-12 13:35:00|2397.99|2397.49|2401.87|2401.37|2402.12|2401.62|2397.87|2397.37|1596
1641994800000|2022-01-12 13:40:00|2401.74|2401.24|2398.62|2398.12|2402.62|2402.12|2398.12|2397.62|1234
1641995100000|2022-01-12 13:45:00|2398.49|2397.99|2394.62|2394.12|2398.49|2397.99|2393.62|2393.12|1033
1641995400000|2022-01-12 13:50:00|2394.87|2394.37|2396.62|2396.12|2396.87|2396.37|2393.62|2393.12|541
1641995700000|2022-01-12 13:55:00|2396.49|2395.99|2398.37|2397.87|2398.99|2398.49|2396.37|2395.87|496
1641996000000|2022-01-12 14:00:00|2398.12|2397.62|2397.62|2397.12|2398.37|2397.87|2396.87|2396.37|719
1641996300000|2022-01-12 14:05:00|2397.37|2396.87|2396.62|2396.12|2397.37|2396.87|2395.12|2394.62|578
1641996600000|2022-01-12 14:10:00|2396.49|2395.99|2395.37|2394.87|2396.74|2396.24|2394.87|2394.37|467
1641996900000|2022-01-12 14:15:00|2395.49|2394.99|2395.62|2395.12|2396.37|2395.87|2395.12|2394.62|535
1641997200000|2022-01-12 14:20:00|2395.74|2395.24|2397.37|2396.87|2397.37|2396.87|2395.12|2394.62|453
1641997500000|2022-01-12 14:25:00|2397.49|2396.99|2398.37|2397.87|2399.12|2398.62|2397.24|2396.74|692
1641997800000|2022-01-12 14:30:00|2398.49|2397.99|2400.12|2399.62|2402.62|2402.12|2396.87|2396.37|1422
1641998100000|2022-01-12 14:35:00|2399.99|2399.49|2401.62|2401.12|2401.87|2401.37|2397.87|2397.37|1362
1641998400000|2022-01-12 14:40:00|2401.87|2401.37|2399.37|2398.87|2402.12|2401.62|2398.62|2398.12|933
1641998700000|2022-01-12 14:45:00|2399.62|2399.12|2400.12|2399.62|2400.37|2399.87|2397.62|2397.12|1206
1641999000000|2022-01-12 14:50:00|2400.37|2399.87|2403.12|2402.62|2403.37|2402.87|2399.62|2399.12|1017
1641999300000|2022-01-12 14:55:00|2403.24|2402.74|2403.62|2403.12|2404.12|2403.62|2401.12|2400.62|1279
1641999600000|2022-01-12 15:00:00|2404.24|2403.74|2403.62|2403.12|2404.87|2404.37|2402.37|2401.87|1420
1641999900000|2022-01-12 15:05:00|2403.49|2402.99|2405.12|2404.62|2405.12|2404.62|2401.87|2401.37|850
1642000200000|2022-01-12 15:10:00|2405.24|2404.74|2405.12|2404.62|2406.12|2405.62|2404.87|2404.37|739
1642000500000|2022-01-12 15:15:00|2405.24|2404.74|2405.12|2404.62|2405.37|2404.87|2402.87|2402.37|788
1642000800000|2022-01-12 15:20:00|2405.24|2404.74|2403.83|2403.33|2405.62|2405.12|2403.58|2403.08|644
1642001100000|2022-01-12 15:25:00|2403.7|2403.2|2403.33|2402.83|2404.33|2403.83|2402.83|2402.33|924
1642001400000|2022-01-12 15:30:00|2403.58|2403.08|2402.08|2401.58|2403.58|2403.08|2399.33|2398.83|1241
1642001700000|2022-01-12 15:35:00|2402.2|2401.7|2399.08|2398.58|2402.58|2402.08|2399.08|2398.58|872
1642002000000|2022-01-12 15:40:00|2399.2|2398.7|2397.7|2397.2|2400.08|2399.58|2395.58|2395.08|1117
1642002300000|2022-01-12 15:45:00|2397.83|2397.33|2399.33|2398.83|2400.33|2399.83|2396.33|2395.83|852
1642002600000|2022-01-12 15:50:00|2399.2|2398.7|2398.83|2398.33|2400.7|2400.2|2397.33|2396.83|1197
1642002900000|2022-01-12 15:55:00|2398.7|2398.2|2399.08|2398.58|2399.08|2398.58|2396.58|2396.08|843
1642003200000|2022-01-12 16:00:00|2398.95|2398.45|2398.08|2397.58|2401.33|2400.83|2397.83|2397.33|654
1642003500000|2022-01-12 16:05:00|2398.2|2397.7|2394.08|2393.58|2398.33|2397.83|2392.83|2392.33|1246
1642003800000|2022-01-12 16:10:00|2393.95|2393.45|2394.33|2393.83|2396.83|2396.33|2393.83|2393.33|1657
1642004100000|2022-01-12 16:15:00|2394.2|2393.7|2395.08|2394.58|2396.33|2395.83|2392.08|2391.58|1821
1642004400000|2022-01-12 16:20:00|2394.95|2394.45|2398.26|2396.76|2398.26|2397.33|2394.83|2394.33|4411
1642004700000|2022-01-12 16:25:00|2398.45|2396.95|2399.56|2398.06|2400.61|2399.11|2397.85|2396.35|1732
1642005000000|2022-01-12 16:30:00|2399.6|2398.1|2400.15|2398.75|2400.24|2398.75|2398.03|2396.63|248
1642005300000|2022-01-12 16:35:00|2400.28|2398.88|2400.78|2399.38|2401.4|2400|2399.53|2398.13|91
1642005600000|2022-01-12 16:40:00|2400.9|2399.5|2401.4|2400|2402.15|2400.75|2400.78|2399.38|24
1642005900000|2022-01-12 16:45:00|2401.28|2399.88|2401.53|2400.13|2401.53|2400.13|2399.9|2398.5|44
1642006200000|2022-01-12 16:50:00|2401.65|2400.25|2402.53|2401.13|2403.03|2401.63|2401.53|2400.13|59
1642006500000|2022-01-12 16:55:00|2402.4|2401|2400.28|2398.88|2402.53|2401.13|2400.03|2398.63|16
1642008300000|2022-01-12 17:25:00|2399.32|2397.82|2399.28|2397.78|2399.45|2397.95|2399.02|2397.52|0
1642008600000|2022-01-12 17:30:00|2399.47|2397.97|2399.84|2398.34|2400.37|2398.87|2399.21|2397.71|0
1642008900000|2022-01-12 17:35:00|2399.92|2398.42|2399.88|2398.38|2401.72|2400.22|2399.84|2398.34|0
1642009200000|2022-01-12 17:40:00|2399.92|2398.42|2400.18|2398.68|2400.65|2399.15|2399.71|2398.21|0
1642009500000|2022-01-12 17:45:00|2400.22|2398.72|2400.67|2399.17|2400.71|2399.21|2399.1|2397.6|0
1642009800000|2022-01-12 17:50:00|2400.71|2399.21|2402.43|2400.93|2402.66|2401.16|2400.56|2399.06|0
1642010100000|2022-01-12 17:55:00|2402.39|2400.89|2402.47|2400.97|2403.35|2401.85|2402.17|2400.67|0
1642010400000|2022-01-12 18:00:00|2402.51|2401.01|2401.91|2400.41|2402.64|2401.14|2400.97|2399.47|0
1642010700000|2022-01-12 18:05:00|2401.87|2400.37|2402.2|2400.7|2402.43|2400.93|2401.64|2400.14|0
1642011000000|2022-01-12 18:10:00|2402.3|2400.8|2400.44|2398.94|2402.99|2401.49|2400.03|2398.53|0
1642011300000|2022-01-12 18:15:00|2400.53|2399.03|2400.14|2398.64|2400.53|2399.03|2399.09|2397.59|0
1642011600000|2022-01-12 18:20:00|2400.23|2398.73|2399.75|2398.25|2400.23|2398.73|2399.31|2397.81|0
1642011900000|2022-01-12 18:25:00|2399.56|2398.06|2400.26|2398.76|2401.57|2400.07|2399.45|2397.95|0
1642012200000|2022-01-12 18:30:00|2400.22|2398.72|2400.79|2399.29|2401.22|2399.72|2399.24|2397.74|0
1642012500000|2022-01-12 18:35:00|2400.88|2399.38|2399.72|2398.22|2400.88|2399.38|2399.08|2397.58|0
1642012800000|2022-01-12 18:40:00|2399.75|2398.25|2400.24|2398.74|2400.65|2399.15|2399.68|2398.18|0
1642013100000|2022-01-12 18:45:00|2400.05|2398.55|2399.71|2398.21|2400.86|2399.36|2399.41|2397.91|0
1642013400000|2022-01-12 18:50:00|2399.68|2398.18|2398.27|2396.77|2399.74|2398.24|2397.48|2395.98|0
1642013700000|2022-01-12 18:55:00|2398.23|2396.73|2398.49|2396.99|2398.98|2397.48|2397.85|2396.35|0
1642014000000|2022-01-12 19:00:00|2398.3|2396.8|2397.15|2395.65|2398.56|2397.06|2396.4|2394.9|0
1642014300000|2022-01-12 19:05:00|2396.97|2395.47|2397.22|2395.72|2398.19|2396.69|2396.63|2395.13|0
1642014600000|2022-01-12 19:10:00|2397.25|2395.75|2398.53|2397.03|2398.61|2397.11|2396.88|2395.38|0
1642014900000|2022-01-12 19:15:00|2398.57|2397.07|2398.65|2397.15|2398.98|2397.48|2398.04|2396.54|0
1642015200000|2022-01-12 19:20:00|2398.61|2397.11|2400.31|2398.81|2400.41|2398.91|2398.57|2397.07|0
1642015500000|2022-01-12 19:25:00|2400.22|2398.72|2401.05|2399.55|2401.31|2399.81|2400.01|2398.51|0
1642015800000|2022-01-12 19:30:00|2401.01|2399.51|2399.39|2397.89|2401.12|2399.62|2398.83|2397.33|0
1642016100000|2022-01-12 19:35:00|2399.35|2397.85|2400.3|2398.8|2400.57|2399.07|2399.06|2397.56|0
1642016400000|2022-01-12 19:40:00|2400.27|2398.77|2398.28|2396.78|2400.3|2398.8|2397.98|2396.48|0
1642016700000|2022-01-12 19:45:00|2398.24|2396.74|2399.15|2397.65|2399.37|2397.87|2397.75|2396.25|0
1642017000000|2022-01-12 19:50:00|2399.11|2397.61|2399.78|2398.28|2400.08|2398.58|2398.88|2397.38|0
1642017300000|2022-01-12 19:55:00|2399.69|2398.19|2399.62|2398.12|2400.5|2399|2399.52|2398.02|0
1642017600000|2022-01-12 20:00:00|2399.64|2398.14|2398.22|2396.72|2400.42|2398.92|2397.31|2395.81|0
1642017900000|2022-01-12 20:05:00|2398.18|2396.68|2397.43|2395.93|2398.39|2396.89|2397.13|2395.63|0
1642018200000|2022-01-12 20:10:00|2397.46|2395.96|2399.27|2397.77|2399.27|2397.77|2397.46|2395.96|0
1642018500000|2022-01-12 20:15:00|2399.23|2397.73|2398.67|2397.17|2399.9|2398.4|2398.4|2396.9|0
1642018800000|2022-01-12 20:20:00|2398.7|2397.2|2398.63|2397.13|2399.75|2398.25|2398.36|2396.86|0
1642019100000|2022-01-12 20:25:00|2398.59|2397.09|2399.2|2397.7|2399.24|2397.74|2397.44|2395.94|0
1642019400000|2022-01-12 20:30:00|2399.16|2397.66|2398.9|2397.4|2400.47|2398.97|2398.6|2397.1|0
1642019700000|2022-01-12 20:35:00|2398.93|2397.43|2398.6|2397.1|2399.8|2398.3|2398.07|2396.57|0
1642020000000|2022-01-12 20:40:00|2398.63|2397.13|2400.59|2399.09|2400.85|2399.35|2398.3|2396.8|0
1642020300000|2022-01-12 20:45:00|2400.62|2399.12|2400.77|2399.27|2402.49|2400.99|2400.32|2398.82|0
1642020600000|2022-01-12 20:50:00|2400.81|2399.31|2402.72|2401.22|2403.88|2402.38|2400.81|2399.31|0
1642020900000|2022-01-12 20:55:00|2402.75|2401.25|2401.35|2399.85|2403.35|2401.85|2399.71|2398.21|0
1642021200000|2022-01-12 21:00:00|2402.18|2400.68|2402.89|2401.39|2403.74|2402.24|2402.03|2400.53|0
1642021500000|2022-01-12 21:05:00|2402.93|2401.43|2403.68|2402.18|2403.74|2402.24|2402.89|2401.39|0
1642021800000|2022-01-12 21:10:00|2403.67|2402.17|2403.19|2401.69|2403.9|2402.4|2403.19|2401.69|0
1642022100000|2022-01-12 21:15:00|2403.2|2401.7|2403.74|2402.24|2403.76|2402.26|2403.17|2401.67|0
1642022400000|2022-01-12 21:20:00|2403.72|2402.22|2403.38|2401.88|2403.74|2402.24|2402.8|2401.3|0
1642022700000|2022-01-12 21:25:00|2403.4|2401.9|2403.51|2402.01|2403.65|2402.15|2403.38|2401.88|0
1642023000000|2022-01-12 21:30:00|2403.5|2402|2402.93|2401.43|2403.5|2402|2402.71|2401.21|0
1642023300000|2022-01-12 21:35:00|2402.91|2401.41|2402.35|2400.85|2402.91|2401.41|2402.22|2400.72|0
1642023600000|2022-01-12 21:40:00|2402.37|2400.87|2402.22|2400.72|2402.44|2400.94|2402.22|2400.72|0
1642023900000|2022-01-12 21:45:00|2402.24|2400.74|2402.35|2400.85|2402.35|2400.85|2402.22|2400.72|0
1642024200000|2022-01-12 21:50:00|2402.37|2400.87|2402.22|2400.72|2402.57|2401.07|2402.22|2400.72|0
1642024500000|2022-01-12 21:55:00|2402.2|2400.7|2401.55|2400.05|2402.2|2400.7|2401.1|2399.6|0
1642024800000|2022-01-12 22:00:00|2401.51|2400.01|2401.47|2399.97|2401.77|2400.27|2401.44|2399.94|0
1642025100000|2022-01-12 22:05:00|2401.44|2399.94|2401.53|2400.03|2401.53|2400.03|2401.44|2399.94|0
1642025400000|2022-01-12 22:10:00|2401.61|2400.11|2401.57|2400.07|2401.65|2400.15|2401.53|2400.03|0
1642025700000|2022-01-12 22:15:00|2401.61|2400.11|2401.65|2400.15|2401.68|2400.18|2401.53|2400.03|0
1642026000000|2022-01-12 22:20:00|2401.61|2400.11|2401.65|2400.15|2401.65|2400.15|2401.61|2400.11|0
1642026300000|2022-01-12 22:25:00|2401.61|2400.11|2401.57|2400.07|2401.61|2400.11|2401.53|2400.03|0
1642026600000|2022-01-12 22:30:00|2401.53|2400.03|2401.53|2400.03|2401.61|2400.11|2401.53|2400.03|0
1642026900000|2022-01-12 22:35:00|2401.5|2400|2401.46|2399.96|2401.5|2400|2401.46|2399.96|0
1642027200000|2022-01-12 22:40:00|2401.53|2400.03|2401.5|2400|2401.53|2400.03|2401.5|2400|0
1642027500000|2022-01-12 22:45:00|2401.46|2399.96|2401.5|2400|2401.5|2400|2401.46|2399.96|0
1642027800000|2022-01-12 22:50:00|2401.53|2400.03|2401.5|2400|2401.53|2400.03|2401.5|2400|0
1642028100000|2022-01-12 22:55:00|2401.53|2400.03|2401.46|2399.96|2401.53|2400.03|2401.46|2399.96|0
1642028400000|2022-01-12 23:00:00|2401.48|2399.98|2401.87|2400.37|2402.15|2400.65|2401.11|2399.61|0
1642028700000|2022-01-12 23:05:00|2401.88|2400.38|2401.47|2399.97|2401.92|2400.42|2401.21|2399.71|0
1642029000000|2022-01-12 23:10:00|2401.49|2399.99|2401.34|2399.84|2401.65|2400.15|2401.11|2399.61|0
1642029300000|2022-01-12 23:15:00|2401.35|2399.85|2401.47|2399.97|2401.56|2400.06|2401.11|2399.61|0
1642029600000|2022-01-12 23:20:00|2401.48|2399.98|2402.1|2400.6|2402.1|2400.6|2401.48|2399.98|0
1642029900000|2022-01-12 23:25:00|2402.09|2400.59|2401.48|2399.98|2402.16|2400.66|2401.3|2399.8|0
1642030200000|2022-01-12 23:30:00|2401.47|2399.97|2401.66|2400.16|2402.24|2400.74|2401.4|2399.9|0
1642030500000|2022-01-12 23:35:00|2401.68|2400.18|2402.02|2400.52|2402.6|2401.1|2401.53|2400.03|0
1642030800000|2022-01-12 23:40:00|2402.03|2400.53|2401.3|2399.8|2402.24|2400.74|2401.04|2399.54|0
1642031100000|2022-01-12 23:45:00|2401.32|2399.82|2401.04|2399.54|2402.02|2400.52|2401.04|2399.54|0
1642031400000|2022-01-12 23:50:00|2401.02|2399.52|2400.59|2399.09|2401.17|2399.67|2400.36|2398.86|0
1642031700000|2022-01-12 23:55:00|2400.61|2399.11|2401.3|2399.8|2401.4|2399.9|2400.59|2399.09|0
1642032000000|2022-01-13 00:00:00|2401.32|2399.82|2400.72|2399.22|2401.4|2399.9|2400.46|2398.96|0
1642032300000|2022-01-13 00:05:00|2400.7|2399.2|2400.1|2398.6|2401.3|2399.8|2400.1|2398.6|0
1642032600000|2022-01-13 00:10:00|2400.12|2398.62|2399.47|2397.97|2400.23|2398.73|2399.29|2397.79|0
1642032900000|2022-01-13 00:15:00|2399.46|2397.96|2398.22|2396.72|2399.8|2398.3|2397.52|2396.02|0
1642033200000|2022-01-13 00:20:00|2398.29|2396.79|2398.56|2397.06|2399.15|2397.65|2397.57|2396.07|0
1642033500000|2022-01-13 00:25:00|2398.53|2397.03|2398.47|2396.97|2398.94|2397.44|2398.44|2396.94|0
1642033800000|2022-01-13 00:30:00|2398.45|2396.95|2399.97|2398.47|2400.11|2398.61|2398.45|2396.95|0
1642034100000|2022-01-13 00:35:00|2400.01|2398.51|2399.7|2398.2|2400.11|2398.61|2399.42|2397.92|0
1642034400000|2022-01-13 00:40:00|2399.67|2398.17|2399.16|2397.66|2399.87|2398.37|2399.16|2397.66|0
1642034700000|2022-01-13 00:45:00|2399.19|2397.69|2399.59|2398.09|2399.74|2398.24|2399.17|2397.67|0
1642035000000|2022-01-13 00:50:00|2399.56|2398.06|2399.45|2397.95|2399.56|2398.06|2398.91|2397.41|0
1642035300000|2022-01-13 00:55:00|2399.41|2397.91|2398.97|2397.47|2399.58|2398.08|2398.97|2397.47|0
1642035600000|2022-01-13 01:00:00|2398.93|2397.43|2399.48|2397.98|2400|2398.5|2398.88|2397.38|0
1642035900000|2022-01-13 01:05:00|2399.51|2398.01|2400.31|2398.81|2400.56|2399.06|2399.51|2398.01|0
1642036200000|2022-01-13 01:10:00|2400.3|2398.8|2400.16|2398.66|2400.42|2398.92|2399.83|2398.33|0
1642036500000|2022-01-13 01:15:00|2400.13|2398.63|2399.28|2397.78|2400.18|2398.68|2399.19|2397.69|0
1642036800000|2022-01-13 01:20:00|2399.27|2397.77|2399.07|2397.57|2399.57|2398.07|2398.83|2397.33|0
1642037100000|2022-01-13 01:25:00|2399.04|2397.54|2399.13|2397.63|2399.58|2398.08|2398.62|2397.12|0
1642037400000|2022-01-13 01:30:00|2399.12|2397.62|2398.48|2396.98|2399.37|2397.87|2398.39|2396.89|0
1642037700000|2022-01-13 01:35:00|2398.51|2397.01|2399.17|2397.67|2399.55|2398.05|2397.92|2396.42|0
1642038000000|2022-01-13 01:40:00|2399.13|2397.63|2398.2|2396.7|2399.13|2397.63|2397.87|2396.37|0
1642038300000|2022-01-13 01:45:00|2398.24|2396.74|2397.81|2396.31|2398.33|2396.83|2397.36|2395.86|0
1642038600000|2022-01-13 01:50:00|2397.8|2396.3|2396.74|2395.24|2398.02|2396.52|2396.63|2395.13|0
1642038900000|2022-01-13 01:55:00|2396.7|2395.2|2395.32|2393.82|2396.7|2395.2|2394.6|2393.1|0
1642039200000|2022-01-13 02:00:00|2395.33|2393.83|2396.08|2394.58|2396.32|2394.82|2395.33|2393.83|0
1642039500000|2022-01-13 02:05:00|2396.09|2394.59|2396.08|2394.58|2396.18|2394.68|2395.84|2394.34|0
1642039800000|2022-01-13 02:10:00|2396.07|2394.57|2397.23|2395.73|2397.23|2395.73|2396.07|2394.57|0
1642040100000|2022-01-13 02:15:00|2397.25|2395.75|2397.85|2396.35|2398.75|2397.25|2396.98|2395.48|0
1642040400000|2022-01-13 02:20:00|2397.86|2396.36|2397.97|2396.47|2398.09|2396.59|2397.16|2395.66|0
1642040700000|2022-01-13 02:25:00|2397.88|2396.38|2398.11|2396.61|2398.34|2396.84|2397.75|2396.25|0
1642041000000|2022-01-13 02:30:00|2398.12|2396.62|2397.88|2396.38|2398.81|2397.31|2397.88|2396.38|0
1642041300000|2022-01-13 02:35:00|2397.9|2396.4|2398.15|2396.65|2398.38|2396.88|2397.88|2396.38|0
1642041600000|2022-01-13 02:40:00|2398.17|2396.67|2398.66|2397.16|2398.89|2397.39|2398.14|2396.64|0
1642041900000|2022-01-13 02:45:00|2398.7|2397.2|2398.9|2397.4|2399.29|2397.79|2398.56|2397.06|0
1642042200000|2022-01-13 02:50:00|2398.87|2397.37|2398.26|2396.76|2398.87|2397.37|2398.26|2396.76|0
1642042500000|2022-01-13 02:55:00|2398.3|2396.8|2398.3|2396.8|2398.77|2397.27|2398.08|2396.58|0
1642042800000|2022-01-13 03:00:00|2398.29|2396.79|2397.48|2395.98|2398.3|2396.8|2397.32|2395.82|0
1642043100000|2022-01-13 03:05:00|2397.47|2395.97|2395.46|2393.96|2397.48|2395.98|2395.22|2393.72|0
1642043400000|2022-01-13 03:10:00|2395.67|2394.17|2395.46|2393.96|2395.93|2394.43|2394.99|2393.49|0
1642043700000|2022-01-13 03:15:00|2395.43|2393.93|2395.68|2394.18|2395.91|2394.41|2395.01|2393.51|0
1642044000000|2022-01-13 03:20:00|2395.65|2394.15|2395.44|2393.94|2395.94|2394.44|2395.44|2393.94|0
1642044300000|2022-01-13 03:25:00|2395.48|2393.98|2394.76|2393.26|2395.77|2394.27|2394.65|2393.15|0
1642044600000|2022-01-13 03:30:00|2394.79|2393.29|2395.19|2393.69|2395.61|2394.11|2394.76|2393.26|0
1642044900000|2022-01-13 03:35:00|2395.2|2393.7|2395.01|2393.51|2395.34|2393.84|2394.86|2393.36|0
1642045200000|2022-01-13 03:40:00|2395.02|2393.52|2395.31|2393.81|2395.47|2393.97|2394.97|2393.47|0
1642045500000|2022-01-13 03:45:00|2395.27|2393.77|2395.32|2393.82|2395.55|2394.05|2395.07|2393.57|0
1642045800000|2022-01-13 03:50:00|2395.31|2393.81|2395.26|2393.76|2395.31|2393.81|2394.76|2393.26|0
1642046100000|2022-01-13 03:55:00|2395.3|2393.8|2395.61|2394.11|2395.73|2394.23|2395.3|2393.8|0
1642046400000|2022-01-13 04:00:00|2395.62|2394.12|2395.88|2394.38|2395.92|2394.42|2395.51|2394.01|0
1642046700000|2022-01-13 04:05:00|2395.92|2394.42|2396.55|2395.05|2396.99|2395.49|2395.91|2394.41|0
1642047000000|2022-01-13 04:10:00|2396.54|2395.04|2396.52|2395.02|2396.63|2395.13|2396.33|2394.83|0
1642047300000|2022-01-13 04:15:00|2396.54|2395.04|2396.76|2395.26|2397.03|2395.53|2396.54|2395.04|0
1642047600000|2022-01-13 04:20:00|2396.78|2395.28|2396.78|2395.28|2396.99|2395.49|2396.56|2395.06|0
1642047900000|2022-01-13 04:25:00|2396.74|2395.24|2397.02|2395.52|2397.02|2395.52|2396.64|2395.14|0
1642048200000|2022-01-13 04:30:00|2397.01|2395.51|2396.36|2394.86|2397.02|2395.52|2396.26|2394.76|0
1642048500000|2022-01-13 04:35:00|2396.33|2394.83|2396.73|2395.23|2396.96|2395.46|2396.27|2394.77|0
1642048800000|2022-01-13 04:40:00|2396.74|2395.24|2396.75|2395.25|2396.85|2395.35|2396.61|2395.11|0
1642049100000|2022-01-13 04:45:00|2396.71|2395.21|2396.76|2395.26|2396.78|2395.28|2396.51|2395.01|0
1642049400000|2022-01-13 04:50:00|2396.78|2395.28|2397.84|2396.34|2397.87|2396.37|2396.77|2395.27|0
1642049700000|2022-01-13 04:55:00|2397.86|2396.36|2397.74|2396.24|2398.12|2396.62|2397.64|2396.14|0
1642050000000|2022-01-13 05:00:00|2397.78|2396.28|2398.56|2397.06|2398.79|2397.29|2397.73|2396.23|0
1642050300000|2022-01-13 05:05:00|2398.65|2397.15|2397.19|2395.69|2398.67|2397.17|2397.17|2395.67|0
1642050600000|2022-01-13 05:10:00|2397.18|2395.68|2396.09|2394.59|2397.19|2395.69|2396.09|2394.59|0
1642050900000|2022-01-13 05:15:00|2396.05|2394.55|2395.54|2394.04|2396.46|2394.96|2395.52|2394.02|0
1642051200000|2022-01-13 05:20:00|2395.53|2394.03|2395.56|2394.06|2395.57|2394.07|2395.1|2393.6|0
1642051500000|2022-01-13 05:25:00|2395.49|2393.99|2395.32|2393.82|2395.58|2394.08|2395.18|2393.68|0
1642051800000|2022-01-13 05:30:00|2395.34|2393.84|2395.08|2393.58|2395.44|2393.94|2394.62|2393.12|0
1642052100000|2022-01-13 05:35:00|2395.07|2393.57|2395.51|2394.01|2395.8|2394.3|2395.07|2393.57|0
1642052400000|2022-01-13 05:40:00|2395.54|2394.04|2395.25|2393.75|2395.73|2394.23|2395|2393.5|0
1642052700000|2022-01-13 05:45:00|2395.23|2393.73|2395.14|2393.64|2395.38|2393.88|2394.98|2393.48|0
1642053000000|2022-01-13 05:50:00|2395.15|2393.65|2395.6|2394.1|2396.05|2394.55|2395.13|2393.63|0
1642053300000|2022-01-13 05:55:00|2395.59|2394.09|2395.3|2393.8|2395.76|2394.26|2395.05|2393.55|0
1642053600000|2022-01-13 06:00:00|2395.31|2393.81|2396.18|2394.68|2396.47|2394.97|2395.03|2393.53|0
1642053900000|2022-01-13 06:05:00|2396.19|2394.69|2396.94|2395.44|2397.62|2396.12|2396.19|2394.69|0
1642054200000|2022-01-13 06:10:00|2396.93|2395.43|2398.49|2396.99|2398.96|2397.46|2396.93|2395.43|0
1642054500000|2022-01-13 06:15:00|2398.5|2397|2399.22|2397.72|2399.23|2397.73|2397.83|2396.33|0
1642054800000|2022-01-13 06:20:00|2399.18|2397.68|2399.33|2397.83|2399.72|2398.22|2399.1|2397.6|0
1642055100000|2022-01-13 06:25:00|2399.29|2397.79|2398.94|2397.44|2399.65|2398.15|2398.52|2397.02|0
1642055400000|2022-01-13 06:30:00|2398.91|2397.41|2400.74|2399.24|2400.74|2399.24|2398.58|2397.08|0
1642055700000|2022-01-13 06:35:00|2400.76|2399.26|2400.52|2399.02|2400.77|2399.27|2400.08|2398.58|0
1642056000000|2022-01-13 06:40:00|2400.53|2399.03|2399.68|2398.18|2400.53|2399.03|2399.58|2398.08|0
1642056300000|2022-01-13 06:45:00|2399.71|2398.21|2399.55|2398.05|2399.81|2398.31|2399.11|2397.61|0
1642056600000|2022-01-13 06:50:00|2399.62|2398.12|2398.59|2397.09|2399.77|2398.27|2398.58|2397.08|0
1642056900000|2022-01-13 06:55:00|2398.6|2397.1|2399.42|2397.92|2400.5|2399|2398.42|2396.92|0
1642057200000|2022-01-13 07:00:00|2399.18|2397.68|2396.73|2395.23|2399.32|2397.82|2396.37|2394.87|0
1642057500000|2022-01-13 07:05:00|2396.8|2395.3|2397.84|2396.34|2398.17|2396.67|2395.83|2394.33|0
1642057800000|2022-01-13 07:10:00|2397.81|2396.31|2397.41|2395.91|2398.2|2396.7|2396.85|2395.35|0
1642058100000|2022-01-13 07:15:00|2397.37|2395.87|2396.73|2395.23|2398.02|2396.52|2396.28|2394.78|0
1642058400000|2022-01-13 07:20:00|2396.8|2395.3|2395.89|2394.39|2396.98|2395.48|2395.86|2394.36|0
1642058700000|2022-01-13 07:25:00|2395.9|2394.4|2396.12|2394.62|2396.83|2395.33|2395.6|2394.1|0
1642059000000|2022-01-13 07:30:00|2396.08|2394.58|2392.03|2390.63|2396.08|2394.58|2390.9|2389.5|10
1642059300000|2022-01-13 07:35:00|2391.9|2390.5|2392.9|2391.5|2393.03|2391.63|2391.4|2390|15
1642059600000|2022-01-13 07:40:00|2392.78|2391.38|2392.65|2391.25|2392.78|2391.38|2392.15|2390.75|3
1642059900000|2022-01-13 07:45:00|2392.53|2391.13|2393.03|2391.63|2393.28|2391.88|2391.65|2390.25|21
1642060200000|2022-01-13 07:50:00|2392.9|2391.5|2394.03|2392.63|2394.15|2392.75|2392.9|2391.5|5
1642060500000|2022-01-13 07:55:00|2394.15|2392.75|2399.4|2398|2420.9|2419.5|2394.15|2392.75|0
1642060800000|2022-01-13 08:00:00|2397.15|2395.75|2397.53|2396.13|2399.03|2397.63|2393.65|2392.25|3960
1642061100000|2022-01-13 08:05:00|2397.78|2396.38|2397.9|2396.5|2398.9|2397.5|2393.9|2392.5|1740
1642061400000|2022-01-13 08:10:00|2397.78|2396.38|2400.03|2398.63|2400.28|2398.88|2397.53|2396.13|1123
1642061700000|2022-01-13 08:15:00|2400.53|2399.13|2400.78|2399.38|2401.03|2399.63|2397.78|2396.38|1139
1642062000000|2022-01-13 08:20:00|2400.9|2399.5|2400.53|2399.13|2401.53|2400.13|2398.53|2397.13|932
1642062300000|2022-01-13 08:25:00|2400.78|2399.38|2398.2|2397.7|2400.78|2400.08|2398.08|2397.58|677
1642062600000|2022-01-13 08:30:00|2398.33|2397.83|2397.08|2396.58|2400.83|2400.33|2397.08|2396.58|969
1642062900000|2022-01-13 08:35:00|2396.95|2396.45|2394.58|2394.08|2397.08|2396.58|2393.95|2393.45|824
1642063200000|2022-01-13 08:40:00|2394.88|2394.38|2395.38|2394.88|2396.63|2396.13|2394.13|2393.63|942
1642063500000|2022-01-13 08:45:00|2395.63|2395.13|2394.63|2394.13|2396.88|2396.38|2393.88|2393.38|978
1642063800000|2022-01-13 08:50:00|2394.75|2394.25|2392.38|2391.88|2394.75|2394.25|2391.38|2390.88|827
1642064100000|2022-01-13 08:55:00|2392.25|2391.75|2393.75|2393.25|2394.38|2393.88|2391.38|2390.88|430
1642064400000|2022-01-13 09:00:00|2394.13|2393.63|2394.63|2394.13|2394.88|2394.38|2393.38|2392.88|539
1642064700000|2022-01-13 09:05:00|2394.38|2393.88|2397.13|2396.63|2397.38|2396.88|2393.38|2392.88|630
1642065000000|2022-01-13 09:10:00|2396.38|2395.88|2394.38|2393.88|2396.38|2395.88|2393.63|2393.13|752
1642065300000|2022-01-13 09:15:00|2394.25|2393.75|2394.38|2393.88|2395.38|2394.88|2393.13|2392.63|528
1642065600000|2022-01-13 09:20:00|2394.5|2394|2395.38|2394.88|2396.5|2396|2394.38|2393.88|547
1642065900000|2022-01-13 09:25:00|2395.25|2394.75|2397.38|2396.88|2397.38|2396.88|2394.38|2393.88|440
1642066200000|2022-01-13 09:30:00|2397.5|2397|2398.13|2397.63|2398.75|2398.25|2397.13|2396.63|791
1642066500000|2022-01-13 09:35:00|2397.63|2397.13|2397.88|2397.38|2398.88|2398.38|2397.63|2397.13|418
1642066800000|2022-01-13 09:40:00|2397.75|2397.25|2399.13|2398.63|2399.75|2399.25|2397.75|2397.25|444
1642067100000|2022-01-13 09:45:00|2399|2398.5|2397.38|2396.88|2399.13|2398.63|2397.13|2396.63|520
1642067400000|2022-01-13 09:50:00|2397.25|2396.75|2397.38|2396.88|2398.38|2397.88|2396.88|2396.38|403
1642067700000|2022-01-13 09:55:00|2397.5|2397|2398.25|2397.75|2398.38|2397.88|2396.63|2396.13|405
1642068000000|2022-01-13 10:00:00|2398.13|2397.63|2397.38|2396.88|2399.13|2398.63|2397.13|2396.63|540
1642068300000|2022-01-13 10:05:00|2397.25|2396.75|2396.13|2395.63|2397.38|2396.88|2395.75|2395.25|472
1642068600000|2022-01-13 10:10:00|2396|2395.5|2397.88|2397.38|2398.38|2397.88|2395.88|2395.38|723
1642068900000|2022-01-13 10:15:00|2398|2397.5|2399|2398.5|2399.13|2398.63|2397.63|2397.13|331
1642069200000|2022-01-13 10:20:00|2398.88|2398.38|2397.63|2397.13|2398.88|2398.38|2396.88|2396.38|348
1642069500000|2022-01-13 10:25:00|2397.75|2397.25|2400.38|2399.88|2400.38|2399.88|2397.63|2397.13|617
1642069800000|2022-01-13 10:30:00|2400.25|2399.75|2400.13|2399.63|2400.75|2400.25|2399.88|2399.38|476
1642070100000|2022-01-13 10:35:00|2400.25|2399.75|2399.63|2399.13|2400.75|2400.25|2399.63|2399.13|276
1642070400000|2022-01-13 10:40:00|2399.5|2399|2399.38|2398.88|2400.38|2399.88|2398.88|2398.38|377
1642070700000|2022-01-13 10:45:00|2399.5|2399|2400.63|2400.13|2400.88|2400.38|2399.38|2398.88|309
1642071000000|2022-01-13 10:50:00|2400.75|2400.25|2399.13|2398.63|2400.88|2400.38|2399.13|2398.63|255
1642071300000|2022-01-13 10:55:00|2399.25|2398.75|2399.13|2398.63|2399.63|2399.13|2398.63|2398.13|246
1642071600000|2022-01-13 11:00:00|2399|2398.5|2399.13|2398.63|2400|2399.5|2398.63|2398.13|215
1642071900000|2022-01-13 11:05:00|2399.25|2398.75|2398.38|2397.88|2399.38|2398.88|2397.88|2397.38|226
1642072200000|2022-01-13 11:10:00|2398.5|2398|2397.38|2396.88|2398.88|2398.38|2397.13|2396.63|439
1642072500000|2022-01-13 11:15:00|2397.25|2396.75|2395.88|2395.38|2397.88|2397.38|2395.75|2395.25|378
1642072800000|2022-01-13 11:20:00|2395.75|2395.25|2396.38|2395.88|2396.63|2396.13|2395.63|2395.13|269
1642073100000|2022-01-13 11:25:00|2396.5|2396|2394.63|2394.13|2397.38|2396.88|2394.63|2394.13|241
1642073400000|2022-01-13 11:30:00|2394.5|2394|2395.88|2395.38|2396.38|2395.88|2394.5|2394|242
1642073700000|2022-01-13 11:35:00|2396|2395.5|2395.38|2394.88|2396.13|2395.63|2395.38|2394.88|243
1642074000000|2022-01-13 11:40:00|2395.5|2395|2396.13|2395.63|2396.75|2396.25|2395.5|2395|328
1642074300000|2022-01-13 11:45:00|2396|2395.5|2396.25|2395.75|2396.63|2396.13|2395.63|2395.13|145
1642074600000|2022-01-13 11:50:00|2396.38|2395.88|2395.88|2395.38|2396.38|2395.88|2394.88|2394.38|231
1642074900000|2022-01-13 11:55:00|2395.75|2395.25|2396.38|2395.88|2397|2396.5|2395.38|2394.88|300
1642075200000|2022-01-13 12:00:00|2396.13|2395.63|2396.13|2395.63|2397.63|2397.13|2395.88|2395.38|324
1642075500000|2022-01-13 12:05:00|2395.88|2395.38|2397.5|2397|2397.63|2397.13|2395.88|2395.38|208
1642075800000|2022-01-13 12:10:00|2397.63|2397.13|2397.75|2397.25|2398|2397.5|2397.13|2396.63|177
1642076100000|2022-01-13 12:15:00|2397.63|2397.13|2397.13|2396.63|2397.88|2397.38|2397.13|2396.63|229
1642076400000|2022-01-13 12:20:00|2397.25|2396.75|2399.38|2398.88|2399.38|2398.88|2397.25|2396.75|208
1642076700000|2022-01-13 12:25:00|2399.25|2398.75|2400.38|2399.88|2400.38|2399.88|2399.13|2398.63|207
1642077000000|2022-01-13 12:30:00|2400.5|2400|2399.63|2399.13|2400.5|2400|2399.38|2398.88|251
1642077300000|2022-01-13 12:35:00|2399.5|2399|2400.38|2399.88|2400.38|2399.88|2399.38|2398.88|365
1642077600000|2022-01-13 12:40:00|2400.52|2400.02|2402.27|2401.77|2402.52|2402.02|2400.52|2400.02|273
1642077900000|2022-01-13 12:45:00|2402.02|2401.52|2403.27|2402.77|2403.27|2402.77|2401.52|2401.02|504
1642078200000|2022-01-13 12:50:00|2403.02|2402.52|2402.02|2401.52|2403.14|2402.64|2401.52|2401.02|254
1642078500000|2022-01-13 12:55:00|2402.27|2401.77|2400.77|2400.27|2402.27|2401.77|2400.77|2400.27|247
1642078800000|2022-01-13 13:00:00|2401.02|2400.52|2401.27|2400.77|2401.77|2401.27|2401.02|2400.52|341
1642079100000|2022-01-13 13:05:00|2401.02|2400.52|2400.52|2400.02|2401.27|2400.77|2399.77|2399.27|295
1642079400000|2022-01-13 13:10:00|2400.27|2399.77|2400.27|2399.77|2400.77|2400.27|2400.02|2399.52|210
1642079700000|2022-01-13 13:15:00|2400.14|2399.64|2399.64|2399.14|2400.27|2399.77|2399.52|2399.02|253
1642080000000|2022-01-13 13:20:00|2399.77|2399.27|2400.02|2399.52|2400.52|2400.02|2399.52|2399.02|441
1642080300000|2022-01-13 13:25:00|2400.14|2399.64|2400.27|2399.77|2401.02|2400.52|2400.02|2399.52|242
1642080600000|2022-01-13 13:30:00|2400.02|2399.52|2400.77|2400.27|2402.27|2401.77|2400.02|2399.52|539
1642080900000|2022-01-13 13:35:00|2400.64|2400.14|2400.52|2400.02|2401.27|2400.77|2399.89|2399.39|362
1642081200000|2022-01-13 13:40:00|2400.64|2400.14|2401.52|2401.02|2401.52|2401.02|2399.77|2399.27|284
1642081500000|2022-01-13 13:45:00|2401.39|2400.89|2402.14|2401.64|2402.27|2401.77|2401.27|2400.77|259
1642081800000|2022-01-13 13:50:00|2402.27|2401.77|2403.39|2402.89|2403.52|2403.02|2402.02|2401.52|815
1642082100000|2022-01-13 13:55:00|2403.52|2403.02|2405.77|2405.27|2405.77|2405.27|2403.14|2402.64|567
1642082400000|2022-01-13 14:00:00|2405.89|2405.39|2405.02|2404.52|2406.02|2405.52|2404.39|2403.89|438
1642082700000|2022-01-13 14:05:00|2404.89|2404.39|2404.02|2403.52|2404.89|2404.39|2403.52|2403.02|311
1642083000000|2022-01-13 14:10:00|2404.14|2403.64|2404.64|2404.14|2404.77|2404.27|2403.77|2403.27|449
1642083300000|2022-01-13 14:15:00|2404.52|2404.02|2402.52|2402.02|2405.02|2404.52|2402.27|2401.77|405
1642083600000|2022-01-13 14:20:00|2402.39|2401.89|2402.52|2402.02|2403.27|2402.77|2402.14|2401.64|252
1642083900000|2022-01-13 14:25:00|2402.27|2401.77|2403.02|2402.52|2403.02|2402.52|2401.77|2401.27|403
1642084200000|2022-01-13 14:30:00|2403.14|2402.64|2400.27|2399.77|2403.64|2403.14|2400.27|2399.77|728
1642084500000|2022-01-13 14:35:00|2400.02|2399.52|2402.02|2401.52|2402.39|2401.89|2398.27|2397.77|680
1642084800000|2022-01-13 14:40:00|2401.89|2401.39|2401.52|2401.02|2402.27|2401.77|2399.27|2398.77|580
1642085100000|2022-01-13 14:45:00|2401.64|2401.14|2403.02|2402.52|2403.39|2402.89|2400.77|2400.27|461
1642085400000|2022-01-13 14:50:00|2403.14|2402.64|2402.64|2402.14|2403.64|2403.14|2402.27|2401.77|419
1642085700000|2022-01-13 14:55:00|2402.52|2402.02|2404.02|2403.52|2404.39|2403.89|2402.52|2402.02|706
1642086000000|2022-01-13 15:00:00|2404.27|2403.77|2399.52|2399.02|2404.27|2403.77|2399.02|2398.52|546
1642086300000|2022-01-13 15:05:00|2399.64|2399.14|2399.02|2398.52|2399.77|2399.27|2398.02|2397.52|550
1642086600000|2022-01-13 15:10:00|2398.88|2398.38|2395.13|2394.63|2398.88|2398.38|2395.13|2394.63|739
1642086900000|2022-01-13 15:15:00|2394.88|2394.38|2393.38|2392.88|2395.88|2395.38|2392.63|2392.13|1003
1642087200000|2022-01-13 15:20:00|2393.25|2392.75|2394.63|2394.13|2395.13|2394.63|2392.88|2392.38|740
1642087500000|2022-01-13 15:25:00|2394.5|2394|2394.13|2393.63|2394.63|2394.13|2392.38|2391.88|746
1642087800000|2022-01-13 15:30:00|2393.88|2393.38|2391.25|2390.75|2395.13|2394.63|2390.13|2389.63|1046
1642088100000|2022-01-13 15:35:00|2391.13|2390.63|2389.88|2389.38|2391.88|2391.38|2388.63|2388.13|1239
1642088400000|2022-01-13 15:40:00|2389.75|2389.25|2390.63|2390.13|2391.38|2390.88|2389.63|2389.13|701
1642088700000|2022-01-13 15:45:00|2390.75|2390.25|2391.38|2390.88|2393.13|2392.63|2390.13|2389.63|999
1642089000000|2022-01-13 15:50:00|2391.25|2390.75|2387.75|2387.25|2391.25|2390.75|2386.38|2385.88|1555
1642089300000|2022-01-13 15:55:00|2387.63|2387.13|2391.63|2391.13|2391.88|2391.38|2387.63|2387.13|1015
1642089600000|2022-01-13 16:00:00|2391.38|2390.88|2390.38|2389.88|2393.13|2392.63|2389.38|2388.88|1671
1642089900000|2022-01-13 16:05:00|2390.13|2389.63|2392.5|2392|2392.88|2392.38|2389.88|2389.38|693
1642090200000|2022-01-13 16:10:00|2392.38|2391.88|2393.88|2393.38|2393.88|2393.38|2390.63|2390.13|792
1642090500000|2022-01-13 16:15:00|2394|2393.5|2394.63|2394.13|2395.63|2395.13|2393.63|2393.13|1126
1642090800000|2022-01-13 16:20:00|2394.75|2394.25|2399.16|2397.66|2399.75|2399.25|2394.38|2393.88|2012
1642091100000|2022-01-13 16:25:00|2399.13|2397.63|2400.9|2399.4|2401.26|2399.76|2398.82|2397.32|699
1642091400000|2022-01-13 16:30:00|2400.86|2399.36|2398.95|2397.55|2401.46|2399.96|2397.58|2396.18|394
1642091700000|2022-01-13 16:35:00|2399.08|2397.68|2401.83|2400.43|2402.58|2401.18|2399.08|2397.68|2204
1642092000000|2022-01-13 16:40:00|2401.7|2400.3|2402.83|2401.43|2402.83|2401.43|2401.7|2400.3|20
1642092300000|2022-01-13 16:45:00|2402.7|2401.3|2402.7|2401.3|2402.83|2401.43|2400.83|2399.43|37
1642092600000|2022-01-13 16:50:00|2402.83|2401.43|2402.08|2400.68|2402.83|2401.43|2400.7|2399.3|35
1642092900000|2022-01-13 16:55:00|2401.45|2400.05|2401.88|2400.38|2402.45|2401.05|2401.45|2400.05|23
1642093200000|2022-01-13 17:00:00|2401.8|2400.3|2398.78|2397.28|2401.84|2400.34|2398.25|2396.75|0
1642093500000|2022-01-13 17:05:00|2398.76|2397.26|2398.79|2397.29|2399.6|2398.1|2398.18|2396.68|0
1642093800000|2022-01-13 17:10:00|2398.83|2397.33|2396.46|2394.96|2399.2|2397.7|2396.38|2394.88|0
1642094100000|2022-01-13 17:15:00|2396.42|2394.92|2390.72|2389.22|2396.46|2394.96|2389.86|2388.36|0
1642094400000|2022-01-13 17:20:00|2390.53|2389.03|2389.88|2388.38|2390.53|2389.03|2387.09|2385.59|0
1642094700000|2022-01-13 17:25:00|2389.97|2388.47|2389.62|2388.12|2390.89|2389.39|2389.19|2387.69|0
1642095000000|2022-01-13 17:30:00|2389.54|2388.04|2391.89|2390.39|2391.93|2390.43|2387.62|2386.12|0
1642095300000|2022-01-13 17:35:00|2391.82|2390.32|2392.97|2391.47|2393.71|2392.21|2390.89|2389.39|0
1642095600000|2022-01-13 17:40:00|2392.88|2391.38|2390.83|2389.33|2393.33|2391.83|2390.51|2389.01|0
1642095900000|2022-01-13 17:45:00|2390.79|2389.29|2388.53|2387.03|2392.11|2390.61|2387.75|2386.25|0
1642096200000|2022-01-13 17:50:00|2388.51|2387.01|2388.84|2387.34|2390.86|2389.36|2387.64|2386.14|0
1642096500000|2022-01-13 17:55:00|2388.8|2387.3|2390.31|2388.81|2390.39|2388.89|2388.5|2387|0
1642096800000|2022-01-13 18:00:00|2390.27|2388.77|2390.54|2389.04|2390.92|2389.42|2387.87|2386.37|0
1642097100000|2022-01-13 18:05:00|2390.58|2389.08|2392.56|2391.06|2393.39|2391.89|2389.94|2388.44|0
1642097400000|2022-01-13 18:10:00|2392.47|2390.97|2392.43|2390.93|2393.19|2391.69|2390.91|2389.41|0
1642097700000|2022-01-13 18:15:00|2392.39|2390.89|2392.1|2390.6|2393.79|2392.29|2391.5|2390|0
1642098000000|2022-01-13 18:20:00|2392.14|2390.64|2393.87|2392.37|2394.73|2393.23|2391.5|2390|0
1642098300000|2022-01-13 18:25:00|2393.91|2392.41|2393.23|2391.73|2394.51|2393.01|2391.95|2390.45|0
1642098600000|2022-01-13 18:30:00|2393.14|2391.64|2391.81|2390.31|2393.23|2391.73|2391.69|2390.19|0
1642098900000|2022-01-13 18:35:00|2391.77|2390.27|2392.44|2390.94|2393.08|2391.58|2390.71|2389.21|0
1642099200000|2022-01-13 18:40:00|2392.4|2390.9|2391.51|2390.01|2392.4|2390.9|2390.98|2389.48|0
1642099500000|2022-01-13 18:45:00|2391.55|2390.05|2392.62|2391.12|2393.24|2391.74|2391.25|2389.75|0
1642099800000|2022-01-13 18:50:00|2392.58|2391.08|2393.06|2391.56|2393.1|2391.6|2391.7|2390.2|0
1642100100000|2022-01-13 18:55:00|2393.1|2391.6|2394.26|2392.76|2394.47|2392.97|2392.76|2391.26|0
1642100400000|2022-01-13 19:00:00|2394.35|2392.85|2395.44|2393.94|2396.34|2394.84|2393.75|2392.25|0
1642100700000|2022-01-13 19:05:00|2395.48|2393.98|2394.84|2393.34|2395.72|2394.22|2394.2|2392.7|0
1642101000000|2022-01-13 19:10:00|2394.88|2393.38|2393.44|2391.94|2394.88|2393.38|2393.31|2391.81|0
1642101300000|2022-01-13 19:15:00|2393.48|2391.98|2391.26|2389.76|2394.05|2392.55|2389.97|2388.47|0
1642101600000|2022-01-13 19:20:00|2391.23|2389.73|2391.53|2390.03|2391.91|2390.41|2390.38|2388.88|0
1642101900000|2022-01-13 19:25:00|2391.49|2389.99|2389.97|2388.47|2391.61|2390.11|2389.67|2388.17|0
1642102200000|2022-01-13 19:30:00|2389.93|2388.43|2389.89|2388.39|2390.31|2388.81|2387.93|2386.43|0
1642102500000|2022-01-13 19:35:00|2389.93|2388.43|2387.26|2385.76|2390.23|2388.73|2387.26|2385.76|0
1642102800000|2022-01-13 19:40:00|2387.44|2385.94|2388.88|2387.38|2389.25|2387.75|2387.41|2385.91|0
1642103100000|2022-01-13 19:45:00|2388.92|2387.42|2387.68|2386.18|2389.37|2387.87|2387.23|2385.73|0
1642103400000|2022-01-13 19:50:00|2387.71|2386.21|2388.94|2387.44|2389.5|2388|2387.15|2385.65|0
1642103700000|2022-01-13 19:55:00|2388.9|2387.4|2389.87|2388.37|2390.62|2389.12|2388.88|2387.38|0
1642104000000|2022-01-13 20:00:00|2389.91|2388.41|2385.96|2384.46|2389.91|2388.41|2384.91|2383.41|0
1642104300000|2022-01-13 20:05:00|2386.03|2384.53|2385.41|2383.91|2387.27|2385.77|2385.19|2383.69|0
1642104600000|2022-01-13 20:10:00|2385.38|2383.88|2384.06|2382.56|2385.41|2383.91|2383.08|2381.58|0
1642104900000|2022-01-13 20:15:00|2383.97|2382.47|2384.89|2383.39|2385.8|2384.3|2383.22|2381.72|0
1642105200000|2022-01-13 20:20:00|2384.93|2383.43|2383.89|2382.39|2385.46|2383.96|2382.94|2381.44|0
1642105500000|2022-01-13 20:25:00|2383.85|2382.35|2385.13|2383.63|2385.13|2383.63|2383.29|2381.79|0
1642105800000|2022-01-13 20:30:00|2385.09|2383.59|2385.59|2384.09|2386.52|2385.02|2384.27|2382.77|0
1642106100000|2022-01-13 20:35:00|2385.62|2384.12|2381.81|2380.31|2385.85|2384.35|2381.6|2380.1|0
1642106400000|2022-01-13 20:40:00|2381.72|2380.22|2381.56|2380.06|2383.18|2381.68|2381.45|2379.95|0
1642106700000|2022-01-13 20:45:00|2381.52|2380.02|2378.79|2377.29|2381.63|2380.13|2378.15|2376.65|0
1642107000000|2022-01-13 20:50:00|2378.61|2377.11|2376.24|2374.74|2378.61|2377.11|2375.3|2373.8|0
1642107300000|2022-01-13 20:55:00|2376.28|2374.78|2378.75|2377.25|2379.69|2378.19|2374.58|2373.08|0
1642107600000|2022-01-13 21:00:00|2378.87|2377.37|2377.76|2376.26|2380.71|2379.21|2376.6|2375.1|0
1642107900000|2022-01-13 21:05:00|2377.75|2376.25|2377.29|2375.79|2378.73|2377.23|2376.5|2375|0
1642108200000|2022-01-13 21:10:00|2377.3|2375.8|2378.12|2376.62|2379.06|2377.56|2376.6|2375.1|0
1642108500000|2022-01-13 21:15:00|2378.14|2376.64|2377.31|2375.81|2378.35|2376.85|2376.95|2375.45|0
1642108800000|2022-01-13 21:20:00|2377.35|2375.85|2377.05|2375.55|2377.54|2376.04|2376.73|2375.23|0
1642109100000|2022-01-13 21:25:00|2377.07|2375.57|2376.11|2374.61|2377.76|2376.26|2375.66|2374.16|0
1642109400000|2022-01-13 21:30:00|2376.15|2374.65|2377.42|2375.92|2377.42|2375.92|2375.66|2374.16|0
1642109700000|2022-01-13 21:35:00|2377.41|2375.91|2377.67|2376.17|2378.12|2376.62|2377.19|2375.69|0
1642110000000|2022-01-13 21:40:00|2377.69|2376.19|2377.67|2376.17|2378.35|2376.85|2377.41|2375.91|0
1642110300000|2022-01-13 21:45:00|2377.69|2376.19|2377.13|2375.63|2378.12|2376.62|2376.73|2375.23|0
1642110600000|2022-01-13 21:50:00|2377.14|2375.64|2377.89|2376.39|2377.89|2376.39|2376.95|2375.45|0
1642110900000|2022-01-13 21:55:00|2377.88|2376.38|2378.54|2377.04|2378.54|2377.04|2377.76|2376.26|0
1642111200000|2022-01-13 22:00:00|2378.43|2376.93|2378.54|2377.04|2378.54|2377.04|2378.39|2376.89|0
1642111500000|2022-01-13 22:05:00|2378.51|2377.01|2378.54|2377.04|2378.69|2377.19|2378.47|2376.97|0
1642111800000|2022-01-13 22:10:00|2378.56|2377.06|2378.56|2377.06|2378.56|2377.06|2378.56|2377.06|0
1642112100000|2022-01-13 22:15:00|2378.45|2376.95|2378.38|2376.88|2378.49|2376.99|2378.3|2376.8|0
1642112400000|2022-01-13 22:20:00|2378.34|2376.84|2378.3|2376.8|2378.41|2376.91|2378.26|2376.76|0
1642112700000|2022-01-13 22:25:00|2378.34|2376.84|2378.3|2376.8|2378.34|2376.84|2378.3|2376.8|0
1642113000000|2022-01-13 22:30:00|2378.34|2376.84|2378.3|2376.8|2378.45|2376.95|2378.26|2376.76|0
1642113300000|2022-01-13 22:35:00|2378.34|2376.84|2378.34|2376.84|2378.34|2376.84|2378.26|2376.76|0
1642113600000|2022-01-13 22:40:00|2378.38|2376.88|2378.38|2376.88|2378.45|2376.95|2378.34|2376.84|0
1642113900000|2022-01-13 22:45:00|2378.41|2376.91|2378.41|2376.91|2378.41|2376.91|2378.34|2376.84|0
1642114200000|2022-01-13 22:50:00|2378.45|2376.95|2378.56|2377.06|2378.56|2377.06|2378.45|2376.95|0
1642114500000|2022-01-13 22:55:00|2378.53|2377.03|2378.6|2377.1|2378.79|2377.29|2378.53|2377.03|0
1642114800000|2022-01-13 23:00:00|2378.79|2377.29|2380.02|2378.52|2380.74|2379.24|2378.72|2377.22|0
1642115100000|2022-01-13 23:05:00|2380|2378.5|2379.82|2378.32|2380.15|2378.65|2378.99|2377.49|0
1642115400000|2022-01-13 23:10:00|2379.84|2378.34|2380.41|2378.91|2380.64|2379.14|2379.65|2378.15|0
1642115700000|2022-01-13 23:15:00|2380.39|2378.89|2379.02|2377.52|2380.39|2378.89|2378.89|2377.39|0
1642116000000|2022-01-13 23:20:00|2379.05|2377.55|2379.69|2378.19|2380.18|2378.68|2379.05|2377.55|0
1642116300000|2022-01-13 23:25:00|2379.7|2378.2|2379.02|2377.52|2379.78|2378.28|2378.75|2377.25|0
1642116600000|2022-01-13 23:30:00|2379.06|2377.56|2379.6|2378.1|2380.09|2378.59|2378.89|2377.39|0
1642116900000|2022-01-13 23:35:00|2379.62|2378.12|2379.6|2378.1|2379.82|2378.32|2378.88|2377.38|0
1642117200000|2022-01-13 23:40:00|2379.61|2378.11|2380.01|2378.51|2380.37|2378.87|2379.29|2377.79|0
1642117500000|2022-01-13 23:45:00|2380|2378.5|2380.68|2379.18|2380.73|2379.23|2379.79|2378.29|0
1642117800000|2022-01-13 23:50:00|2380.67|2379.17|2380.28|2378.78|2380.67|2379.17|2379.79|2378.29|0
1642118100000|2022-01-13 23:55:00|2380.27|2378.77|2380.33|2378.83|2380.33|2378.83|2379.43|2377.93|0
1642118400000|2022-01-14 00:00:00|2380.37|2378.87|2375.92|2374.42|2380.5|2379|2374.91|2373.41|0
1642118700000|2022-01-14 00:05:00|2375.96|2374.46|2377.84|2376.34|2378.07|2376.57|2375.51|2374.01|0
1642119000000|2022-01-14 00:10:00|2377.86|2376.36|2378.69|2377.19|2378.92|2377.42|2377.57|2376.07|0
1642119300000|2022-01-14 00:15:00|2378.67|2377.17|2380.41|2378.91|2382.4|2380.9|2377.09|2375.59|0
1642119600000|2022-01-14 00:20:00|2380.48|2378.98|2379.43|2377.93|2380.84|2379.34|2378.84|2377.34|0
1642119900000|2022-01-14 00:25:00|2379.45|2377.95|2379.09|2377.59|2379.6|2378.1|2377.98|2376.48|0
1642120200000|2022-01-14 00:30:00|2379.05|2377.55|2377.71|2376.21|2379.05|2377.55|2377.49|2375.99|0
1642120500000|2022-01-14 00:35:00|2377.73|2376.23|2378.55|2377.05|2380.33|2378.83|2377.59|2376.09|0
1642120800000|2022-01-14 00:40:00|2378.52|2377.02|2379.41|2377.91|2379.88|2378.38|2377.56|2376.06|0
1642121100000|2022-01-14 00:45:00|2379.44|2377.94|2376.68|2375.18|2379.65|2378.15|2376.46|2374.96|0
1642121400000|2022-01-14 00:50:00|2376.65|2375.15|2379.52|2378.02|2379.63|2378.13|2376.34|2374.84|0
1642121700000|2022-01-14 00:55:00|2379.56|2378.06|2379.76|2378.26|2380|2378.5|2379.2|2377.7|0
1642122000000|2022-01-14 01:00:00|2379.77|2378.27|2380.3|2378.8|2380.9|2379.4|2378.23|2376.73|0
1642122300000|2022-01-14 01:05:00|2380.31|2378.81|2380.18|2378.68|2380.52|2379.02|2379.37|2377.87|0
1642122600000|2022-01-14 01:10:00|2380.21|2378.71|2378.92|2377.42|2380.64|2379.14|2378.68|2377.18|0
1642122900000|2022-01-14 01:15:00|2378.94|2377.44|2377.71|2376.21|2379.37|2377.87|2377.29|2375.79|0
1642123200000|2022-01-14 01:20:00|2377.7|2376.2|2378|2376.5|2378.23|2376.73|2376.79|2375.29|0
1642123500000|2022-01-14 01:25:00|2377.97|2376.47|2376.38|2374.88|2378.44|2376.94|2376.35|2374.85|0
1642123800000|2022-01-14 01:30:00|2376.59|2375.09|2376.13|2374.63|2376.85|2375.35|2375.42|2373.92|0
1642124100000|2022-01-14 01:35:00|2376.14|2374.64|2377.61|2376.11|2378.65|2377.15|2376.02|2374.52|0
1642124400000|2022-01-14 01:40:00|2377.64|2376.14|2374.29|2372.79|2378.07|2376.57|2374.17|2372.67|0
1642124700000|2022-01-14 01:45:00|2374.3|2372.8|2375.83|2374.33|2376.52|2375.02|2373.51|2372.01|0
1642125000000|2022-01-14 01:50:00|2375.84|2374.34|2374.75|2373.25|2375.93|2374.43|2374.46|2372.96|0
1642125300000|2022-01-14 01:55:00|2374.72|2373.22|2374.5|2373|2374.89|2373.39|2373.56|2372.06|0
1642125600000|2022-01-14 02:00:00|2374.52|2373.02|2374.5|2373|2375.41|2373.91|2373.21|2371.71|0
1642125900000|2022-01-14 02:05:00|2374.46|2372.96|2373.38|2371.88|2375.28|2373.78|2373.37|2371.87|0
1642126200000|2022-01-14 02:10:00|2373.39|2371.89|2370.65|2369.15|2373.62|2372.12|2370.32|2368.82|0
1642126500000|2022-01-14 02:15:00|2370.58|2369.08|2370.67|2369.17|2371.14|2369.64|2369.7|2368.2|0
1642126800000|2022-01-14 02:20:00|2370.6|2369.1|2371.78|2370.28|2372.29|2370.79|2370.6|2369.1|0
1642127100000|2022-01-14 02:25:00|2371.75|2370.25|2372.11|2370.61|2372.28|2370.78|2371.56|2370.06|0
1642127400000|2022-01-14 02:30:00|2372.12|2370.62|2372.84|2371.34|2373.39|2371.89|2372.12|2370.62|0
1642127700000|2022-01-14 02:35:00|2372.85|2371.35|2372.7|2371.2|2373.09|2371.59|2372.43|2370.93|0
1642128000000|2022-01-14 02:40:00|2372.77|2371.27|2373.97|2372.47|2374.11|2372.61|2372.7|2371.2|0
1642128300000|2022-01-14 02:45:00|2374.01|2372.51|2373.66|2372.16|2374.35|2372.85|2373.45|2371.95|0
1642128600000|2022-01-14 02:50:00|2373.68|2372.18|2374.27|2372.77|2374.62|2373.12|2373.68|2372.18|0
1642128900000|2022-01-14 02:55:00|2374.28|2372.78|2375.49|2373.99|2375.64|2374.14|2374.15|2372.65|0
1642129200000|2022-01-14 03:00:00|2375.52|2374.02|2374.09|2372.59|2375.65|2374.15|2374.08|2372.58|0
1642129500000|2022-01-14 03:05:00|2374.08|2372.58|2375.9|2374.4|2376.29|2374.79|2374.08|2372.58|0
1642129800000|2022-01-14 03:10:00|2375.89|2374.39|2374.84|2373.34|2376.4|2374.9|2374.16|2372.66|0
1642130100000|2022-01-14 03:15:00|2374.8|2373.3|2374.99|2373.49|2375.09|2373.59|2374.38|2372.88|0
1642130400000|2022-01-14 03:20:00|2374.95|2373.45|2374.75|2373.25|2375.32|2373.82|2374.35|2372.85|0
1642130700000|2022-01-14 03:25:00|2374.74|2373.24|2374.04|2372.54|2375.21|2373.71|2374.04|2372.54|0
1642131000000|2022-01-14 03:30:00|2374.03|2372.53|2373.75|2372.25|2374.51|2373.01|2373.27|2371.77|0
1642131300000|2022-01-14 03:35:00|2373.74|2372.24|2373.85|2372.35|2374.24|2372.74|2373.49|2371.99|0
1642131600000|2022-01-14 03:40:00|2373.87|2372.37|2372.39|2370.89|2373.99|2372.49|2372.15|2370.65|0
1642131900000|2022-01-14 03:45:00|2372.38|2370.88|2373.07|2371.57|2373.09|2371.59|2372.13|2370.63|0
1642132200000|2022-01-14 03:50:00|2373.08|2371.58|2373.06|2371.56|2373.29|2371.79|2372.67|2371.17|0
1642132500000|2022-01-14 03:55:00|2373.07|2371.57|2373.76|2372.26|2374.27|2372.77|2373.07|2371.57|0
1642132800000|2022-01-14 04:00:00|2373.73|2372.23|2375.44|2373.94|2375.91|2374.41|2373.69|2372.19|0
1642133100000|2022-01-14 04:05:00|2375.47|2373.97|2376.93|2375.43|2377.19|2375.69|2375.47|2373.97|0
1642133400000|2022-01-14 04:10:00|2376.97|2375.47|2376.44|2374.94|2377.31|2375.81|2376.21|2374.71|0
1642133700000|2022-01-14 04:15:00|2376.43|2374.93|2375.65|2374.15|2376.53|2375.03|2375.62|2374.12|0
1642134000000|2022-01-14 04:20:00|2375.63|2374.13|2377.79|2376.29|2377.93|2376.43|2375.63|2374.13|0
1642134300000|2022-01-14 04:25:00|2377.8|2376.3|2377.55|2376.05|2378.37|2376.87|2377.44|2375.94|0
1642134600000|2022-01-14 04:30:00|2377.51|2376.01|2376.98|2375.48|2378.2|2376.7|2376.32|2374.82|0
1642134900000|2022-01-14 04:35:00|2376.97|2375.47|2376.06|2374.56|2376.99|2375.49|2376.05|2374.55|0
1642135200000|2022-01-14 04:40:00|2376.05|2374.55|2375.64|2374.14|2376.15|2374.65|2375.51|2374.01|0
1642135500000|2022-01-14 04:45:00|2375.66|2374.16|2375.66|2374.16|2376.13|2374.63|2375.21|2373.71|0
1642135800000|2022-01-14 04:50:00|2375.64|2374.14|2375.45|2373.95|2376.32|2374.82|2375.28|2373.78|0
1642136100000|2022-01-14 04:55:00|2375.41|2373.91|2375.24|2373.74|2375.44|2373.94|2374.56|2373.06|0
1642136400000|2022-01-14 05:00:00|2375.25|2373.75|2376.04|2374.54|2376.61|2375.11|2375.25|2373.75|0
1642136700000|2022-01-14 05:05:00|2376.08|2374.58|2374.7|2373.2|2376.18|2374.68|2373.84|2372.34|0
1642137000000|2022-01-14 05:10:00|2374.79|2373.29|2374.41|2372.91|2375.25|2373.75|2374.32|2372.82|0
1642137300000|2022-01-14 05:15:00|2374.38|2372.88|2375.37|2373.87|2375.49|2373.99|2374.32|2372.82|0
1642137600000|2022-01-14 05:20:00|2375.33|2373.83|2376.18|2374.68|2376.41|2374.91|2375.08|2373.58|0
1642137900000|2022-01-14 05:25:00|2376.06|2374.56|2376.17|2374.67|2377.19|2375.69|2375.8|2374.3|0
1642138200000|2022-01-14 05:30:00|2376.16|2374.66|2375.56|2374.06|2376.85|2375.35|2375.35|2373.85|0
1642138500000|2022-01-14 05:35:00|2375.55|2374.05|2377.34|2375.84|2377.92|2376.42|2375.46|2373.96|0
1642138800000|2022-01-14 05:40:00|2377.35|2375.85|2376.18|2374.68|2377.35|2375.85|2375.92|2374.42|0
1642139100000|2022-01-14 05:45:00|2376.19|2374.69|2376.67|2375.17|2376.84|2375.34|2375.96|2374.46|0
1642139400000|2022-01-14 05:50:00|2376.63|2375.13|2377.37|2375.87|2377.38|2375.88|2376.21|2374.71|0
1642139700000|2022-01-14 05:55:00|2377.33|2375.83|2377.92|2376.42|2378.06|2376.56|2377.01|2375.51|0
1642140000000|2022-01-14 06:00:00|2377.91|2376.41|2378.31|2376.81|2379.28|2377.78|2377.82|2376.32|0
1642140300000|2022-01-14 06:05:00|2378.3|2376.8|2377.55|2376.05|2378.31|2376.81|2377.06|2375.56|0
1642140600000|2022-01-14 06:10:00|2377.62|2376.12|2379.61|2378.11|2379.62|2378.12|2377.55|2376.05|0
1642140900000|2022-01-14 06:15:00|2379.68|2378.18|2379.69|2378.19|2380.54|2379.04|2379.45|2377.95|0
1642141200000|2022-01-14 06:20:00|2379.7|2378.2|2379.42|2377.92|2381.08|2379.58|2378.63|2377.13|0
1642141500000|2022-01-14 06:25:00|2379.38|2377.88|2379.3|2377.8|2379.94|2378.44|2378.72|2377.22|0
1642141800000|2022-01-14 06:30:00|2379.31|2377.81|2381.51|2380.01|2381.53|2380.03|2379.08|2377.58|0
1642142100000|2022-01-14 06:35:00|2381.5|2380|2381.87|2380.37|2382|2380.5|2381.1|2379.6|0
1642142400000|2022-01-14 06:40:00|2381.88|2380.38|2381.62|2380.12|2382.69|2381.19|2381.49|2379.99|0
1642142700000|2022-01-14 06:45:00|2381.65|2380.15|2382.44|2380.94|2382.55|2381.05|2380.48|2378.98|0
1642143000000|2022-01-14 06:50:00|2382.42|2380.92|2381.75|2380.25|2382.72|2381.22|2381.75|2380.25|0
1642143300000|2022-01-14 06:55:00|2381.74|2380.24|2380.94|2379.44|2382.42|2380.92|2380.85|2379.35|0
1642143600000|2022-01-14 07:00:00|2381.19|2379.69|2382.01|2380.51|2383.67|2382.17|2380.85|2379.35|0
1642143900000|2022-01-14 07:05:00|2382.03|2380.53|2381.41|2379.91|2383.15|2381.65|2381.1|2379.6|0
1642144200000|2022-01-14 07:10:00|2381.44|2379.94|2380.56|2379.06|2381.63|2380.13|2379.99|2378.49|0
1642144500000|2022-01-14 07:15:00|2380.49|2378.99|2382.04|2380.54|2382.48|2380.98|2380.33|2378.83|0
1642144800000|2022-01-14 07:20:00|2382.01|2380.51|2381.52|2380.02|2382.53|2381.03|2381.5|2380|0
1642145100000|2022-01-14 07:25:00|2381.48|2379.98|2379.93|2378.43|2381.74|2380.24|2379.9|2378.4|0
1642145400000|2022-01-14 07:30:00|2379.91|2378.41|2379.95|2378.55|2382.58|2381.18|2379.08|2377.68|41
1642145700000|2022-01-14 07:35:00|2379.83|2378.43|2380.08|2378.68|2380.7|2379.3|2379.7|2378.3|20
1642146000000|2022-01-14 07:40:00|2380.45|2379.05|2380.08|2378.68|2380.45|2379.05|2379.33|2377.93|19
1642146300000|2022-01-14 07:45:00|2379.95|2378.55|2380.58|2379.18|2380.83|2379.43|2379.7|2378.3|41
1642146600000|2022-01-14 07:50:00|2380.7|2379.3|2380.7|2379.3|2380.7|2379.3|2380.33|2378.93|12
1642146900000|2022-01-14 07:55:00|2380.87|2379.37|2381.29|2379.79|2381.41|2379.91|2379.71|2378.21|0
1642147200000|2022-01-14 08:00:00|2381.48|2379.98|2371.38|2370.88|2381.48|2379.98|2370.88|2370.38|3907
1642147500000|2022-01-14 08:05:00|2371.13|2370.63|2373.38|2372.88|2375.13|2374.63|2369.5|2369|2579
1642147800000|2022-01-14 08:10:00|2373.13|2372.63|2376.25|2375.75|2377.88|2377.38|2370.88|2370.38|1906
1642148100000|2022-01-14 08:15:00|2376.13|2375.63|2382.38|2381.88|2383.13|2382.63|2376.13|2375.63|1826
1642148400000|2022-01-14 08:20:00|2382.25|2381.75|2381.13|2380.63|2383.63|2383.13|2379.38|2378.88|1485
1642148700000|2022-01-14 08:25:00|2381.38|2380.88|2380.88|2380.38|2384.38|2383.88|2379.88|2379.38|1032
1642149000000|2022-01-14 08:30:00|2380.75|2380.25|2380.13|2379.63|2383|2382.5|2379.88|2379.38|1070
1642149300000|2022-01-14 08:35:00|2380.25|2379.75|2378.63|2378.13|2382.63|2382.13|2378.38|2377.88|1008
1642149600000|2022-01-14 08:40:00|2378.45|2377.95|2379.45|2378.95|2379.7|2379.2|2375.95|2375.45|1012
1642149900000|2022-01-14 08:45:00|2379.57|2379.07|2377.82|2377.32|2380.7|2380.2|2377.7|2377.2|914
1642150200000|2022-01-14 08:50:00|2377.95|2377.45|2373.95|2373.45|2379.2|2378.7|2372.95|2372.45|1740
1642150500000|2022-01-14 08:55:00|2373.82|2373.32|2369.7|2369.2|2373.95|2373.45|2369.7|2369.2|2125
1642150800000|2022-01-14 09:00:00|2369.82|2369.32|2373.2|2372.7|2373.45|2372.95|2369.32|2368.82|2532
1642151100000|2022-01-14 09:05:00|2373.32|2372.82|2373.2|2372.7|2375.2|2374.7|2371.95|2371.45|1295
1642151400000|2022-01-14 09:10:00|2373.32|2372.82|2375.95|2375.45|2376.2|2375.7|2372.2|2371.7|1315
1642151700000|2022-01-14 09:15:00|2375.82|2375.32|2375.7|2375.2|2376.45|2375.95|2373.95|2373.45|1229
1642152000000|2022-01-14 09:20:00|2375.95|2375.45|2374.45|2373.95|2377.7|2377.2|2374.45|2373.95|1007
1642152300000|2022-01-14 09:25:00|2374.32|2373.82|2373.7|2373.2|2375.07|2374.57|2370.45|2369.95|1113
1642152600000|2022-01-14 09:30:00|2373.82|2373.32|2379.2|2378.7|2379.57|2379.07|2373.7|2373.2|1221
1642152900000|2022-01-14 09:35:00|2379.32|2378.82|2378.2|2377.7|2380.2|2379.7|2377.32|2376.82|845
1642153200000|2022-01-14 09:40:00|2378.45|2377.95|2378.45|2377.95|2379.45|2378.95|2377.2|2376.7|712
1642153500000|2022-01-14 09:45:00|2378.7|2378.2|2377.2|2376.7|2378.95|2378.45|2376.95|2376.45|450
1642153800000|2022-01-14 09:50:00|2377.07|2376.57|2377.82|2377.32|2378.57|2378.07|2376.82|2376.32|860
1642154100000|2022-01-14 09:55:00|2377.95|2377.45|2377.7|2377.2|2378.82|2378.32|2377.45|2376.95|780
1642154400000|2022-01-14 10:00:00|2377.82|2377.32|2373.7|2373.2|2378.2|2377.7|2373.45|2372.95|701
1642154700000|2022-01-14 10:05:00|2373.82|2373.32|2375.7|2375.2|2376.2|2375.7|2373.7|2373.2|492
1642155000000|2022-01-14 10:10:00|2375.57|2375.07|2372.95|2372.45|2375.95|2375.45|2372.82|2372.32|678
1642155300000|2022-01-14 10:15:00|2372.82|2372.32|2370.95|2370.45|2373.07|2372.57|2370.7|2370.2|752
1642155600000|2022-01-14 10:20:00|2371.07|2370.57|2372.7|2372.2|2373.45|2372.95|2370.95|2370.45|807
1642155900000|2022-01-14 10:25:00|2372.82|2372.32|2370.95|2370.45|2372.95|2372.45|2370.95|2370.45|776
1642156200000|2022-01-14 10:30:00|2371.07|2370.57|2369.7|2369.2|2371.45|2370.95|2369.45|2368.95|888
1642156500000|2022-01-14 10:35:00|2369.57|2369.07|2371.32|2370.82|2371.57|2371.07|2368.7|2368.2|804
1642156800000|2022-01-14 10:40:00|2371.2|2370.7|2370.07|2369.57|2371.45|2370.95|2369.2|2368.7|546
1642157100000|2022-01-14 10:45:00|2369.95|2369.45|2371.82|2371.32|2371.95|2371.45|2369.45|2368.95|469
1642157400000|2022-01-14 10:50:00|2371.95|2371.45|2370.45|2369.95|2372.32|2371.82|2369.57|2369.07|459
1642157700000|2022-01-14 10:55:00|2370.32|2369.82|2369.95|2369.45|2370.95|2370.45|2369.95|2369.45|425
1642158000000|2022-01-14 11:00:00|2369.82|2369.32|2372.2|2371.7|2372.45|2371.95|2369.82|2369.32|648
1642158300000|2022-01-14 11:05:00|2372.32|2371.82|2370.7|2370.2|2372.57|2372.07|2370.2|2369.7|631
1642158600000|2022-01-14 11:10:00|2370.95|2370.45|2370.95|2370.45|2371.45|2370.95|2370.2|2369.7|352
1642158900000|2022-01-14 11:15:00|2371.07|2370.57|2371.7|2371.2|2371.95|2371.45|2369.7|2369.2|783
1642159200000|2022-01-14 11:20:00|2371.45|2370.95|2370.95|2370.45|2371.95|2371.45|2370.2|2369.7|935
1642159500000|2022-01-14 11:25:00|2370.82|2370.32|2370.7|2370.2|2371.57|2371.07|2370.2|2369.7|404
1642159800000|2022-01-14 11:30:00|2370.82|2370.32|2370.45|2369.95|2371.45|2370.95|2370.2|2369.7|437
1642160100000|2022-01-14 11:35:00|2370.32|2369.82|2370.45|2369.95|2371.7|2371.2|2370.32|2369.82|319
1642160400000|2022-01-14 11:40:00|2370.32|2369.82|2370.45|2369.95|2370.57|2370.07|2369.57|2369.07|606
1642160700000|2022-01-14 11:45:00|2370.32|2369.82|2372.7|2372.2|2372.7|2372.2|2369.7|2369.2|392
1642161000000|2022-01-14 11:50:00|2372.57|2372.07|2372.2|2371.7|2372.7|2372.2|2370.95|2370.45|548
1642161300000|2022-01-14 11:55:00|2372.32|2371.82|2371.32|2370.82|2372.95|2372.45|2370.7|2370.2|534
1642161600000|2022-01-14 12:00:00|2371.2|2370.7|2367.95|2367.45|2371.57|2371.07|2367.7|2367.2|706
1642161900000|2022-01-14 12:05:00|2368.07|2367.57|2366.95|2366.45|2368.95|2368.45|2365.7|2365.2|917
1642162200000|2022-01-14 12:10:00|2366.82|2366.32|2367.95|2367.45|2368.2|2367.7|2366.7|2366.2|521
1642162500000|2022-01-14 12:15:00|2368.07|2367.57|2366.7|2366.2|2368.45|2367.95|2366.7|2366.2|561
1642162800000|2022-01-14 12:20:00|2366.82|2366.32|2367.7|2367.2|2368.45|2367.95|2366.2|2365.7|485
1642163100000|2022-01-14 12:25:00|2367.82|2367.32|2365.7|2365.2|2368.32|2367.82|2365.7|2365.2|507
1642163400000|2022-01-14 12:30:00|2365.57|2365.07|2366.7|2366.2|2367.95|2367.45|2365.45|2364.95|514
1642163700000|2022-01-14 12:35:00|2366.82|2366.32|2364.95|2364.45|2366.95|2366.45|2364.7|2364.2|412
1642164000000|2022-01-14 12:40:00|2364.66|2364.16|2363.91|2363.41|2364.91|2364.41|2363.04|2362.54|802
1642164300000|2022-01-14 12:45:00|2363.79|2363.29|2365.79|2365.29|2366.41|2365.91|2363.79|2363.29|502
1642164600000|2022-01-14 12:50:00|2365.66|2365.16|2365.66|2365.16|2366.29|2365.79|2365.29|2364.79|710
1642164900000|2022-01-14 12:55:00|2365.79|2365.29|2363.41|2362.91|2366.16|2365.66|2363.04|2362.54|843
1642165200000|2022-01-14 13:00:00|2363.54|2363.04|2362.91|2362.41|2364.04|2363.54|2361.16|2360.66|1447
1642165500000|2022-01-14 13:05:00|2362.79|2362.29|2363.66|2363.16|2365.04|2364.54|2362.79|2362.29|1209
1642165800000|2022-01-14 13:10:00|2363.79|2363.29|2361.04|2360.54|2364.04|2363.54|2360.79|2360.29|1069
1642166100000|2022-01-14 13:15:00|2360.91|2360.41|2360.54|2360.04|2363.79|2363.29|2360.54|2360.04|899
1642166400000|2022-01-14 13:20:00|2360.66|2360.16|2361.41|2360.91|2361.54|2361.04|2359.79|2359.29|707
1642166700000|2022-01-14 13:25:00|2361.29|2360.79|2364.54|2364.04|2364.54|2364.04|2360.79|2360.29|1035
1642167000000|2022-01-14 13:30:00|2364.66|2364.16|2363.54|2363.04|2366.04|2365.54|2362.79|2362.29|781
1642167300000|2022-01-14 13:35:00|2363.66|2363.16|2363.79|2363.29|2364.54|2364.04|2363.04|2362.54|425
1642167600000|2022-01-14 13:40:00|2363.91|2363.41|2362.54|2362.04|2364.79|2364.29|2362.29|2361.79|576
1642167900000|2022-01-14 13:45:00|2362.79|2362.29|2361.41|2360.91|2362.79|2362.29|2360.79|2360.29|530
1642168200000|2022-01-14 13:50:00|2361.29|2360.79|2362.29|2361.79|2362.54|2362.04|2360.29|2359.79|529
1642168500000|2022-01-14 13:55:00|2362.54|2362.04|2361.04|2360.54|2362.79|2362.29|2360.54|2360.04|652
1642168800000|2022-01-14 14:00:00|2360.91|2360.41|2360.29|2359.79|2361.29|2360.79|2358.66|2358.16|925
1642169100000|2022-01-14 14:05:00|2360.41|2359.91|2361.79|2361.29|2362.91|2362.41|2360.29|2359.79|591
1642169400000|2022-01-14 14:10:00|2361.91|2361.41|2362.54|2362.04|2363.29|2362.79|2361.54|2361.04|711
1642169700000|2022-01-14 14:15:00|2362.66|2362.16|2360.79|2360.29|2362.79|2362.29|2360.79|2360.29|806
1642170000000|2022-01-14 14:20:00|2360.66|2360.16|2359.79|2359.29|2360.79|2360.29|2358.79|2358.29|807
1642170300000|2022-01-14 14:25:00|2359.66|2359.16|2359.41|2358.91|2360.16|2359.66|2358.54|2358.04|923
1642170600000|2022-01-14 14:30:00|2359.29|2358.79|2358.79|2358.29|2362.54|2362.04|2358.29|2357.79|2013
1642170900000|2022-01-14 14:35:00|2358.54|2358.04|2363.91|2363.41|2364.29|2363.79|2357.54|2357.04|2477
1642171200000|2022-01-14 14:40:00|2364.04|2363.54|2363.54|2363.04|2367.04|2366.54|2362.29|2361.79|1986
1642171500000|2022-01-14 14:45:00|2363.66|2363.16|2365.79|2365.29|2368.54|2368.04|2363.04|2362.54|1408
1642171800000|2022-01-14 14:50:00|2365.91|2365.41|2366.79|2366.29|2368.04|2367.54|2365.29|2364.79|1094
1642172100000|2022-01-14 14:55:00|2366.91|2366.41|2370.79|2370.29|2370.79|2370.29|2366.79|2366.29|1788
1642172400000|2022-01-14 15:00:00|2370.54|2370.04|2365.29|2364.79|2370.79|2370.29|2365.04|2364.54|2411
1642172700000|2022-01-14 15:05:00|2365.41|2364.91|2367.54|2367.04|2369.04|2368.54|2365.04|2364.54|1293
1642173000000|2022-01-14 15:10:00|2367.24|2366.74|2364.99|2364.49|2368.74|2368.24|2364.74|2364.24|1159
1642173300000|2022-01-14 15:15:00|2365.24|2364.74|2367.74|2367.24|2368.24|2367.74|2364.49|2363.99|1103
1642173600000|2022-01-14 15:20:00|2367.61|2367.11|2363.36|2362.86|2367.99|2367.49|2362.99|2362.49|1383
1642173900000|2022-01-14 15:25:00|2363.49|2362.99|2365.49|2364.99|2366.49|2365.99|2362.99|2362.49|1324
1642174200000|2022-01-14 15:30:00|2365.36|2364.86|2364.74|2364.24|2365.49|2364.99|2362.74|2362.24|1099
1642174500000|2022-01-14 15:35:00|2364.61|2364.11|2363.74|2363.24|2364.74|2364.24|2360.99|2360.49|815
1642174800000|2022-01-14 15:40:00|2363.49|2362.99|2361.74|2361.24|2363.49|2362.99|2361.49|2360.99|778
1642175100000|2022-01-14 15:45:00|2361.49|2360.99|2365.11|2364.61|2365.24|2364.74|2361.11|2360.61|970
1642175400000|2022-01-14 15:50:00|2365.24|2364.74|2364.24|2363.74|2365.24|2364.74|2362.99|2362.49|989
1642175700000|2022-01-14 15:55:00|2363.99|2363.49|2361.74|2361.24|2364.74|2364.24|2361.74|2361.24|1134
1642176000000|2022-01-14 16:00:00|2361.86|2361.36|2361.74|2361.24|2364.74|2364.24|2360.49|2359.99|1256
1642176300000|2022-01-14 16:05:00|2361.49|2360.99|2358.49|2357.99|2361.49|2360.99|2357.74|2357.24|1577
1642176600000|2022-01-14 16:10:00|2358.36|2357.86|2359.74|2359.24|2360.36|2359.86|2357.99|2357.49|1285
1642176900000|2022-01-14 16:15:00|2359.61|2359.11|2357.49|2356.99|2359.61|2359.11|2356.99|2356.49|1902
1642177200000|2022-01-14 16:20:00|2357.24|2356.74|2358.03|2356.53|2358.03|2357.49|2355.49|2354.99|2999
1642177500000|2022-01-14 16:25:00|2357.96|2356.46|2358.24|2356.74|2360.26|2358.76|2356.7|2355.2|1570
1642177800000|2022-01-14 16:30:00|2358.79|2357.29|2359.94|2358.54|2361.94|2360.54|2357.86|2356.36|382
1642178100000|2022-01-14 16:35:00|2359.81|2358.41|2360.06|2358.66|2361.06|2359.66|2359.19|2357.79|54
1642178400000|2022-01-14 16:40:00|2359.94|2358.54|2361.19|2359.79|2361.19|2359.79|2359.81|2358.41|27
1642178700000|2022-01-14 16:45:00|2361.31|2359.91|2363.94|2362.54|2364.44|2363.04|2361.31|2359.91|15
1642179000000|2022-01-14 16:50:00|2363.69|2362.29|2363.69|2362.29|2363.81|2362.41|2361.94|2360.54|10
1642179300000|2022-01-14 16:55:00|2363.81|2362.41|2363.52|2362.02|2364.56|2363.16|2362.94|2361.54|6
1642179600000|2022-01-14 17:00:00|2363.62|2362.12|2362.02|2360.52|2364.29|2362.79|2361.89|2360.39|0
1642179900000|2022-01-14 17:05:00|2362.06|2360.56|2363.75|2362.25|2363.78|2362.28|2361.8|2360.3|0
1642180200000|2022-01-14 17:10:00|2363.71|2362.21|2362.17|2360.67|2364.98|2363.48|2361.64|2360.14|0
1642180500000|2022-01-14 17:15:00|2362.2|2360.7|2362.65|2361.15|2363.36|2361.86|2361.87|2360.37|0
1642180800000|2022-01-14 17:20:00|2362.61|2361.11|2360.29|2358.79|2362.61|2361.11|2360.18|2358.68|0
1642181100000|2022-01-14 17:25:00|2360.22|2358.72|2361.61|2360.11|2362.2|2360.7|2359.92|2358.42|0
1642181400000|2022-01-14 17:30:00|2361.57|2360.07|2362.24|2360.74|2362.54|2361.04|2361.19|2359.69|0
1642181700000|2022-01-14 17:35:00|2362.34|2360.84|2361.69|2360.19|2363.82|2362.32|2361.17|2359.67|0
1642182000000|2022-01-14 17:40:00|2361.65|2360.15|2360.08|2358.58|2361.65|2360.15|2359.61|2358.11|0
1642182300000|2022-01-14 17:45:00|2360.04|2358.54|2357.25|2355.75|2360.08|2358.58|2356.7|2355.2|0
1642182600000|2022-01-14 17:50:00|2357.34|2355.84|2356.11|2354.61|2357.75|2356.25|2355.62|2354.12|0
1642182900000|2022-01-14 17:55:00|2356.29|2354.79|2355.12|2353.62|2356.29|2354.79|2354.74|2353.24|0
1642183200000|2022-01-14 18:00:00|2355.08|2353.58|2356.8|2355.3|2357.18|2355.68|2354.27|2352.77|0
1642183500000|2022-01-14 18:05:00|2356.82|2355.32|2355.74|2354.24|2357.28|2355.78|2355.44|2353.94|0
1642183800000|2022-01-14 18:10:00|2355.92|2354.42|2357.22|2355.72|2357.46|2355.96|2354.46|2352.96|0
1642184100000|2022-01-14 18:15:00|2357.14|2355.64|2357.13|2355.63|2358.14|2356.64|2356.24|2354.74|0
1642184400000|2022-01-14 18:20:00|2357.09|2355.59|2354.16|2352.66|2357.13|2355.63|2354.04|2352.54|0
1642184700000|2022-01-14 18:25:00|2354.18|2352.68|2356.12|2354.62|2356.29|2354.79|2354.18|2352.68|0
1642185000000|2022-01-14 18:30:00|2356.03|2354.53|2354.96|2353.46|2357.39|2355.89|2354.56|2353.06|0
1642185300000|2022-01-14 18:35:00|2354.94|2353.44|2355.81|2354.31|2356.35|2354.85|2354.41|2352.91|0
1642185600000|2022-01-14 18:40:00|2355.72|2354.22|2358.49|2356.99|2358.92|2357.42|2355.38|2353.88|0
1642185900000|2022-01-14 18:45:00|2358.4|2356.9|2357.93|2356.43|2358.75|2357.25|2356.97|2355.47|0
1642186200000|2022-01-14 18:50:00|2357.89|2356.39|2359.75|2358.25|2360.03|2358.53|2357.73|2356.23|0
1642186500000|2022-01-14 18:55:00|2359.84|2358.34|2361.6|2360.1|2362.42|2360.92|2359.41|2357.91|0
1642186800000|2022-01-14 19:00:00|2361.56|2360.06|2362.04|2360.54|2364.06|2362.56|2361.37|2359.87|0
1642187100000|2022-01-14 19:05:00|2362.08|2360.58|2361.4|2359.9|2362.42|2360.92|2360.69|2359.19|0
1642187400000|2022-01-14 19:10:00|2361.36|2359.86|2361.33|2359.83|2361.63|2360.13|2360|2358.5|0
1642187700000|2022-01-14 19:15:00|2361.41|2359.91|2361.56|2360.06|2362.53|2361.03|2360.44|2358.94|0
1642188000000|2022-01-14 19:20:00|2361.59|2360.09|2362.65|2361.15|2362.72|2361.22|2361|2359.5|0
1642188300000|2022-01-14 19:25:00|2362.68|2361.18|2359.94|2358.44|2363.28|2361.78|2359.71|2358.21|0
1642188600000|2022-01-14 19:30:00|2359.9|2358.4|2365.24|2363.74|2365.5|2364|2359.82|2358.32|0
1642188900000|2022-01-14 19:35:00|2365.14|2363.64|2365.2|2363.7|2366.95|2365.45|2364.75|2363.25|0
1642189200000|2022-01-14 19:40:00|2365.16|2363.66|2363.24|2361.74|2365.24|2363.74|2363.22|2361.72|0
1642189500000|2022-01-14 19:45:00|2363.26|2361.76|2364.98|2363.48|2366.03|2364.53|2363.19|2361.69|0
1642189800000|2022-01-14 19:50:00|2365.02|2363.52|2365.13|2363.63|2366.67|2365.17|2364.57|2363.07|0
1642190100000|2022-01-14 19:55:00|2365.16|2363.66|2363.81|2362.31|2366.02|2364.52|2363.81|2362.31|0
1642190400000|2022-01-14 20:00:00|2363.85|2362.35|2366.36|2364.86|2367.25|2365.75|2363.85|2362.35|0
1642190700000|2022-01-14 20:05:00|2366.55|2365.05|2364.39|2362.89|2367.18|2365.68|2364.18|2362.68|0
1642191000000|2022-01-14 20:10:00|2364.3|2362.8|2365.57|2364.07|2366.43|2364.93|2364|2362.5|0
1642191300000|2022-01-14 20:15:00|2365.61|2364.11|2368.5|2367|2369|2367.5|2364.82|2363.32|0
1642191600000|2022-01-14 20:20:00|2368.46|2366.96|2370.22|2368.72|2370.63|2369.13|2368.24|2366.74|0
1642191900000|2022-01-14 20:25:00|2370.26|2368.76|2368.54|2367.04|2370.26|2368.76|2368.28|2366.78|0
1642192200000|2022-01-14 20:30:00|2368.58|2367.08|2370.89|2369.39|2371.15|2369.65|2368.58|2367.08|0
1642192500000|2022-01-14 20:35:00|2370.71|2369.21|2371.31|2369.81|2372.25|2370.75|2369.66|2368.16|0
1642192800000|2022-01-14 20:40:00|2371.35|2369.85|2372.23|2370.73|2372.48|2370.98|2370.35|2368.85|0
1642193100000|2022-01-14 20:45:00|2372.27|2370.77|2370.87|2369.37|2373.02|2371.52|2369.37|2367.87|0
1642193400000|2022-01-14 20:50:00|2370.89|2369.39|2372.29|2370.79|2373.59|2372.09|2370.81|2369.31|0
1642193700000|2022-01-14 20:55:00|2372.25|2370.75|2371.15|2369.65|2372.25|2370.75|2369.87|2368.37|0
1642194000000|2022-01-14 21:00:00|2371.34|2369.84|2372.99|2371.49|2373.54|2372.04|2370.87|2369.37|0
1642194300000|2022-01-14 21:05:00|2372.95|2371.45|2372.71|2371.21|2373.02|2371.52|2372.05|2370.55|0
1642194600000|2022-01-14 21:10:00|2372.72|2371.22|2373.26|2371.76|2373.86|2372.36|2372.71|2371.21|0
1642194900000|2022-01-14 21:15:00|2373.27|2371.77|2373.96|2372.46|2373.96|2372.46|2373.12|2371.62|0
1642195200000|2022-01-14 21:20:00|2373.98|2372.48|2374.31|2372.81|2374.31|2372.81|2373.6|2372.1|0
1642195500000|2022-01-14 21:25:00|2374.29|2372.79|2374.55|2373.05|2374.64|2373.14|2374.18|2372.68|0
1642195800000|2022-01-14 21:30:00|2374.56|2373.06|2374.5|2373|2374.77|2373.27|2374.5|2373|0
1642196100000|2022-01-14 21:35:00|2374.52|2373.02|2374.53|2373.03|2374.72|2373.22|2374.5|2373|0
1642196400000|2022-01-14 21:40:00|2374.55|2373.05|2375.23|2373.73|2375.36|2373.86|2374.55|2373.05|0
1642196700000|2022-01-14 21:45:00|2375.24|2373.74|2376.71|2375.21|2376.94|2375.44|2375.23|2373.73|0
1642197000000|2022-01-14 21:50:00|2376.69|2375.19|2376.24|2374.74|2376.69|2375.19|2375.75|2374.25|0
1642197300000|2022-01-14 21:55:00|2376.23|2374.73|2376.49|2374.99|2376.77|2375.27|2375.98|2374.48|0
1642197600000|2022-01-14 22:00:00|2376.79|2375.29|2376.79|2375.29|2376.79|2375.29|2376.79|2375.29|0
1642374000000|2022-01-16 23:00:00|2369.95|2368.45|2367.55|2366.05|2369.95|2368.45|2366.66|2365.16|0
1642374300000|2022-01-16 23:05:00|2367.56|2366.06|2364.09|2362.59|2367.59|2366.09|2362.59|2361.09|0
1642374600000|2022-01-16 23:10:00|2364.14|2362.64|2366.49|2364.99|2367.89|2366.39|2364.14|2362.64|0
1642374900000|2022-01-16 23:15:00|2366.5|2365|2365.65|2364.15|2367.02|2365.52|2364.87|2363.37|0
1642375200000|2022-01-16 23:20:00|2365.63|2364.13|2365.22|2363.72|2366.03|2364.53|2364.64|2363.14|0
1642375500000|2022-01-16 23:25:00|2365.24|2363.74|2365.93|2364.43|2366.91|2365.41|2365.24|2363.74|0
1642375800000|2022-01-16 23:30:00|2365.97|2364.47|2365.76|2364.26|2366.96|2365.46|2365.62|2364.12|0
1642376100000|2022-01-16 23:35:00|2365.75|2364.25|2366.51|2365.01|2367.22|2365.72|2365.22|2363.72|0
1642376400000|2022-01-16 23:40:00|2366.52|2365.02|2366.14|2364.64|2366.94|2365.44|2366.03|2364.53|0
1642376700000|2022-01-16 23:45:00|2366.12|2364.62|2364.72|2363.22|2367.12|2365.62|2364.27|2362.77|0
1642377000000|2022-01-16 23:50:00|2364.73|2363.23|2365.64|2364.14|2366|2364.5|2364.72|2363.22|0
1642377300000|2022-01-16 23:55:00|2365.65|2364.15|2363.91|2362.41|2366.35|2364.85|2363.91|2362.41|0
1642377600000|2022-01-17 00:00:00|2363.95|2362.45|2362.73|2361.23|2364.61|2363.11|2362.08|2360.58|0
1642377900000|2022-01-17 00:05:00|2362.71|2361.21|2364.63|2363.13|2364.95|2363.45|2362.55|2361.05|0
1642378200000|2022-01-17 00:10:00|2364.64|2363.14|2363.93|2362.43|2365.13|2363.63|2363.39|2361.89|0
1642378500000|2022-01-17 00:15:00|2363.92|2362.42|2365.36|2363.86|2367.33|2365.83|2363.67|2362.17|0
1642378800000|2022-01-17 00:20:00|2365.32|2363.82|2363.55|2362.05|2365.32|2363.82|2362.74|2361.24|0
1642379100000|2022-01-17 00:25:00|2363.54|2362.04|2364.12|2362.62|2364.49|2362.99|2362.63|2361.13|0
1642379400000|2022-01-17 00:30:00|2364.1|2362.6|2364.78|2363.28|2366.09|2364.59|2363.86|2362.36|0
1642379700000|2022-01-17 00:35:00|2364.82|2363.32|2363.44|2361.94|2365.43|2363.93|2363.44|2361.94|0
1642380000000|2022-01-17 00:40:00|2363.47|2361.97|2365.43|2363.93|2365.59|2364.09|2363.45|2361.95|0
1642380300000|2022-01-17 00:45:00|2365.42|2363.92|2364.72|2363.22|2365.42|2363.92|2364.27|2362.77|0
1642380600000|2022-01-17 00:50:00|2364.71|2363.21|2365.16|2363.66|2365.41|2363.91|2364.71|2363.21|0
1642380900000|2022-01-17 00:55:00|2365.17|2363.67|2365.37|2363.87|2366.52|2365.02|2365.16|2363.66|0
1642381200000|2022-01-17 01:00:00|2365.33|2363.83|2364.14|2362.64|2365.51|2364.01|2363.28|2361.78|0
1642381500000|2022-01-17 01:05:00|2364.12|2362.62|2363.94|2362.44|2364.77|2363.27|2363.6|2362.1|0
1642381800000|2022-01-17 01:10:00|2363.95|2362.45|2363.74|2362.24|2364.21|2362.71|2363.42|2361.92|0
1642382100000|2022-01-17 01:15:00|2363.75|2362.25|2363.19|2361.69|2363.87|2362.37|2362.37|2360.87|0
1642382400000|2022-01-17 01:20:00|2363.18|2361.68|2363.63|2362.13|2363.85|2362.35|2362.83|2361.33|0
1642382700000|2022-01-17 01:25:00|2363.62|2362.12|2364.63|2363.13|2364.79|2363.29|2363.18|2361.68|0
1642383000000|2022-01-17 01:30:00|2364.59|2363.09|2364.25|2362.75|2365.03|2363.53|2363.56|2362.06|0
1642383300000|2022-01-17 01:35:00|2364.26|2362.76|2362.18|2360.68|2364.62|2363.12|2362.16|2360.66|0
1642383600000|2022-01-17 01:40:00|2362.17|2360.67|2362.37|2360.87|2362.8|2361.3|2361.72|2360.22|0
1642383900000|2022-01-17 01:45:00|2362.41|2360.91|2362.43|2360.93|2362.52|2361.02|2361.45|2359.95|0
1642384200000|2022-01-17 01:50:00|2362.44|2360.94|2362.26|2360.76|2362.72|2361.22|2362.02|2360.52|0
1642384500000|2022-01-17 01:55:00|2362.27|2360.77|2362.85|2361.35|2363.42|2361.92|2362.15|2360.65|0
1642384800000|2022-01-17 02:00:00|2362.95|2361.45|2362.97|2361.47|2364.07|2362.57|2362.85|2361.35|0
1642385100000|2022-01-17 02:05:00|2363|2361.5|2362.43|2360.93|2363.33|2361.83|2362.4|2360.9|0
1642385400000|2022-01-17 02:10:00|2362.42|2360.92|2361.97|2360.47|2362.42|2360.92|2361.73|2360.23|0
1642385700000|2022-01-17 02:15:00|2361.96|2360.46|2361.98|2360.48|2362.9|2361.4|2361.04|2359.54|0
1642386000000|2022-01-17 02:20:00|2361.97|2360.47|2362.47|2360.97|2362.79|2361.29|2360.93|2359.43|0
1642386300000|2022-01-17 02:25:00|2362.46|2360.96|2362.43|2360.93|2362.89|2361.39|2362.24|2360.74|0
1642386600000|2022-01-17 02:30:00|2362.44|2360.94|2361.48|2359.98|2362.74|2361.24|2361.26|2359.76|0
1642386900000|2022-01-17 02:35:00|2361.45|2359.95|2361.66|2360.16|2362.04|2360.54|2361.35|2359.85|0
1642387200000|2022-01-17 02:40:00|2361.63|2360.13|2360.83|2359.33|2361.9|2360.4|2360.7|2359.2|0
1642387500000|2022-01-17 02:45:00|2360.79|2359.29|2362.1|2360.6|2362.1|2360.6|2359.98|2358.48|0
1642387800000|2022-01-17 02:50:00|2362.06|2360.56|2362.03|2360.53|2362.06|2360.56|2361.34|2359.84|0
1642388100000|2022-01-17 02:55:00|2362.04|2360.54|2362.08|2360.58|2362.46|2360.96|2361.8|2360.3|0
1642388400000|2022-01-17 03:00:00|2362.12|2360.62|2362.94|2361.44|2362.97|2361.47|2361.98|2360.48|0
1642388700000|2022-01-17 03:05:00|2362.93|2361.43|2362.22|2360.72|2362.94|2361.44|2361.85|2360.35|0
1642389000000|2022-01-17 03:10:00|2362.21|2360.71|2362.4|2360.9|2362.58|2361.08|2362.09|2360.59|0
1642389300000|2022-01-17 03:15:00|2362.44|2360.94|2362.56|2361.06|2362.58|2361.08|2362.09|2360.59|0
1642389600000|2022-01-17 03:20:00|2362.44|2360.94|2362.45|2360.95|2363.24|2361.74|2362.43|2360.93|0
1642389900000|2022-01-17 03:25:00|2362.44|2360.94|2363.29|2361.79|2363.5|2362|2362.34|2360.84|0
1642390200000|2022-01-17 03:30:00|2363.32|2361.82|2364|2362.5|2364.34|2362.84|2363.32|2361.82|0
1642390500000|2022-01-17 03:35:00|2363.9|2362.4|2364.68|2363.18|2364.68|2363.18|2363.21|2361.71|0
1642390800000|2022-01-17 03:40:00|2364.7|2363.2|2365.06|2363.56|2365.1|2363.6|2364.08|2362.58|0
1642391100000|2022-01-17 03:45:00|2365.05|2363.55|2365.31|2363.81|2365.53|2364.03|2364.94|2363.44|0
1642391400000|2022-01-17 03:50:00|2365.27|2363.77|2365.34|2363.84|2365.43|2363.93|2365.07|2363.57|0
1642391700000|2022-01-17 03:55:00|2365.3|2363.8|2364.74|2363.24|2366.06|2364.56|2364.39|2362.89|0
1642392000000|2022-01-17 04:00:00|2364.78|2363.28|2364.37|2362.87|2365.11|2363.61|2364.24|2362.74|0
1642392300000|2022-01-17 04:05:00|2364.36|2362.86|2364.39|2362.89|2364.6|2363.1|2364.11|2362.61|0
1642392600000|2022-01-17 04:10:00|2364.38|2362.88|2364.19|2362.69|2364.4|2362.9|2364.03|2362.53|0
1642392900000|2022-01-17 04:15:00|2364.18|2362.68|2365.23|2363.73|2365.38|2363.88|2364.18|2362.68|0
1642393200000|2022-01-17 04:20:00|2365.35|2363.85|2365.12|2363.62|2365.56|2364.06|2365.1|2363.6|0
1642393500000|2022-01-17 04:25:00|2365.15|2363.65|2363.99|2362.49|2365.22|2363.72|2363.96|2362.46|0
1642393800000|2022-01-17 04:30:00|2363.98|2362.48|2363.93|2362.43|2364.04|2362.54|2363.45|2361.95|0
1642394100000|2022-01-17 04:35:00|2363.94|2362.44|2362.47|2360.97|2364.18|2362.68|2362.26|2360.76|0
1642394400000|2022-01-17 04:40:00|2362.44|2360.94|2362.73|2361.23|2362.92|2361.42|2362.24|2360.74|0
1642394700000|2022-01-17 04:45:00|2362.75|2361.25|2363|2361.5|2363.21|2361.71|2362.61|2361.11|0
1642395000000|2022-01-17 04:50:00|2362.99|2361.49|2362.71|2361.21|2363.2|2361.7|2362.71|2361.21|0
1642395300000|2022-01-17 04:55:00|2362.7|2361.2|2362.69|2361.19|2363.39|2361.89|2362.47|2360.97|0
1642395600000|2022-01-17 05:00:00|2362.73|2361.23|2362.48|2360.98|2362.78|2361.28|2361.98|2360.48|0
1642395900000|2022-01-17 05:05:00|2362.45|2360.95|2362.59|2361.09|2362.93|2361.43|2362.34|2360.84|0
1642396200000|2022-01-17 05:10:00|2362.58|2361.08|2362.04|2360.54|2362.59|2361.09|2361.81|2360.31|0
1642396500000|2022-01-17 05:15:00|2362.05|2360.55|2362.27|2360.77|2362.54|2361.04|2362.05|2360.55|0
1642396800000|2022-01-17 05:20:00|2362.29|2360.79|2362.5|2361|2362.84|2361.34|2362.27|2360.77|0
1642397100000|2022-01-17 05:25:00|2362.51|2361.01|2362.29|2360.79|2362.84|2361.34|2362.29|2360.79|0
1642397400000|2022-01-17 05:30:00|2362.36|2360.86|2362.05|2360.55|2362.73|2361.23|2362.04|2360.54|0
1642397700000|2022-01-17 05:35:00|2362.04|2360.54|2361.39|2359.89|2362.05|2360.55|2360.64|2359.14|0
1642398000000|2022-01-17 05:40:00|2361.36|2359.86|2360.84|2359.34|2361.53|2360.03|2360.72|2359.22|0
1642398300000|2022-01-17 05:45:00|2360.85|2359.35|2360.64|2359.14|2361.39|2359.89|2360.64|2359.14|0
1642398600000|2022-01-17 05:50:00|2360.71|2359.21|2361.41|2359.91|2361.54|2360.04|2360.71|2359.21|0
1642398900000|2022-01-17 05:55:00|2361.4|2359.9|2361.71|2360.21|2361.71|2360.21|2360.61|2359.11|0
1642399200000|2022-01-17 06:00:00|2361.73|2360.23|2361.47|2359.97|2361.96|2360.46|2360.35|2358.85|0
1642399500000|2022-01-17 06:05:00|2361.48|2359.98|2362.35|2360.85|2362.47|2360.97|2361.48|2359.98|0
1642399800000|2022-01-17 06:10:00|2362.39|2360.89|2362.63|2361.13|2362.99|2361.49|2362.39|2360.89|0
1642400100000|2022-01-17 06:15:00|2362.62|2361.12|2362.97|2361.47|2363.2|2361.7|2362.54|2361.04|0
1642400400000|2022-01-17 06:20:00|2362.96|2361.46|2362.94|2361.44|2363.73|2362.23|2362.74|2361.24|0
1642400700000|2022-01-17 06:25:00|2362.93|2361.43|2363.35|2361.85|2363.36|2361.86|2362.52|2361.02|0
1642401000000|2022-01-17 06:30:00|2363.36|2361.86|2364.73|2363.23|2365.26|2363.76|2363.26|2361.76|0
1642401300000|2022-01-17 06:35:00|2364.74|2363.24|2365.27|2363.77|2365.7|2364.2|2364.73|2363.23|0
1642401600000|2022-01-17 06:40:00|2365.24|2363.74|2365.04|2363.54|2365.24|2363.74|2364.33|2362.83|0
1642401900000|2022-01-17 06:45:00|2365|2363.5|2365.15|2363.65|2365.63|2364.13|2364.94|2363.44|0
1642402200000|2022-01-17 06:50:00|2365.14|2363.64|2365.86|2364.36|2365.86|2364.36|2364.92|2363.42|0
1642402500000|2022-01-17 06:55:00|2365.88|2364.38|2365.45|2363.95|2365.88|2364.38|2365.22|2363.72|0
1642402800000|2022-01-17 07:00:00|2365.24|2363.74|2362.71|2361.21|2365.54|2364.04|2361.69|2360.19|0
1642403100000|2022-01-17 07:05:00|2362.72|2361.22|2365.95|2364.45|2366.5|2365|2362.69|2361.19|0
1642403400000|2022-01-17 07:10:00|2365.96|2364.46|2365.66|2364.16|2366.42|2364.92|2364.99|2363.49|0
1642403700000|2022-01-17 07:15:00|2365.65|2364.15|2364.43|2362.93|2365.89|2364.39|2363.99|2362.49|0
1642404000000|2022-01-17 07:20:00|2364.44|2362.94|2366.68|2365.18|2367.54|2366.04|2364.44|2362.94|0
1642404300000|2022-01-17 07:25:00|2366.64|2365.14|2366.25|2364.75|2367.24|2365.74|2365.46|2363.96|0
1642404600000|2022-01-17 07:30:00|2366.28|2364.78|2368.31|2366.91|2370.81|2369.41|2365.78|2364.28|108
1642404900000|2022-01-17 07:35:00|2368.44|2367.04|2370.19|2368.79|2370.94|2369.54|2368.31|2366.91|30
1642405200000|2022-01-17 07:40:00|2370.31|2368.91|2371.31|2369.91|2372.19|2370.79|2370.31|2368.91|15
1642405500000|2022-01-17 07:45:00|2371.44|2370.04|2371.81|2370.41|2372.44|2371.04|2370.44|2369.04|16
1642405800000|2022-01-17 07:50:00|2371.94|2370.54|2371.06|2369.66|2371.94|2370.54|2371.06|2369.66|21
1642406100000|2022-01-17 07:55:00|2371.48|2369.98|2371.12|2369.62|2372.87|2371.37|2371.12|2369.62|0
1642406400000|2022-01-17 08:00:00|2370.98|2369.48|2370.99|2370.49|2373.36|2372.86|2366.24|2365.74|2816
1642406700000|2022-01-17 08:05:00|2371.11|2370.61|2363.24|2362.74|2371.11|2370.61|2362.99|2362.49|1826
1642407000000|2022-01-17 08:10:00|2363.36|2362.86|2355.61|2355.11|2363.86|2363.36|2355.49|2354.99|2239
1642407300000|2022-01-17 08:15:00|2355.74|2355.24|2358.86|2358.36|2358.99|2358.49|2353.61|2353.11|1447
1642407600000|2022-01-17 08:20:00|2358.99|2358.49|2363.99|2363.49|2364.24|2363.74|2357.24|2356.74|1685
1642407900000|2022-01-17 08:25:00|2364.11|2363.61|2362.36|2361.86|2364.99|2364.49|2361.61|2361.11|1042
1642408200000|2022-01-17 08:30:00|2362.49|2361.99|2360.74|2360.24|2363.61|2363.11|2359.86|2359.36|946
1642408500000|2022-01-17 08:35:00|2360.86|2360.36|2365.24|2364.74|2365.99|2365.49|2360.61|2360.11|1054
1642408800000|2022-01-17 08:40:00|2365.02|2364.52|2366.52|2366.02|2368.89|2368.39|2364.77|2364.27|830
1642409100000|2022-01-17 08:45:00|2366.39|2365.89|2367.02|2366.52|2367.52|2367.02|2364.39|2363.89|625
1642409400000|2022-01-17 08:50:00|2367.14|2366.64|2367.39|2366.89|2368.27|2367.77|2367.02|2366.52|2576
1642409700000|2022-01-17 08:55:00|2367.52|2367.02|2363.52|2363.02|2368.89|2368.39|2363.52|2363.02|545
1642410000000|2022-01-17 09:00:00|2363.39|2362.89|2362.02|2361.52|2365.77|2365.27|2362.02|2361.52|7296
1642410300000|2022-01-17 09:05:00|2361.89|2361.39|2357.64|2357.14|2362.14|2361.64|2357.27|2356.77|1224
1642410600000|2022-01-17 09:10:00|2357.77|2357.27|2359.27|2358.77|2359.39|2358.89|2357.52|2357.02|817
1642410900000|2022-01-17 09:15:00|2359.02|2358.52|2362.02|2361.52|2362.02|2361.52|2357.77|2357.27|1209
1642411200000|2022-01-17 09:20:00|2362.27|2361.77|2363.14|2362.64|2364.27|2363.77|2360.77|2360.27|653
1642411500000|2022-01-17 09:25:00|2363.27|2362.77|2362.02|2361.52|2363.27|2362.77|2360.27|2359.77|552
1642411800000|2022-01-17 09:30:00|2361.89|2361.39|2363.02|2362.52|2363.89|2363.39|2361.77|2361.27|753
1642412100000|2022-01-17 09:35:00|2362.89|2362.39|2363.27|2362.77|2364.39|2363.89|2362.52|2362.02|715
1642412400000|2022-01-17 09:40:00|2363.39|2362.89|2364.02|2363.52|2364.39|2363.89|2362.39|2361.89|2804
1642412700000|2022-01-17 09:45:00|2364.14|2363.64|2365.02|2364.52|2365.27|2364.77|2363.27|2362.77|624
1642413000000|2022-01-17 09:50:00|2365.14|2364.64|2364.52|2364.02|2366.14|2365.64|2363.77|2363.27|1020
1642413300000|2022-01-17 09:55:00|2364.27|2363.77|2363.52|2363.02|2365.52|2365.02|2362.64|2362.14|657
1642413600000|2022-01-17 10:00:00|2363.64|2363.14|2363.77|2363.27|2363.89|2363.39|2362.52|2362.02|725
1642413900000|2022-01-17 10:05:00|2363.52|2363.02|2364.77|2364.27|2365.27|2364.77|2362.02|2361.52|515
1642414200000|2022-01-17 10:10:00|2364.89|2364.39|2365.52|2365.02|2366.02|2365.52|2364.27|2363.77|540
1642414500000|2022-01-17 10:15:00|2365.39|2364.89|2364.77|2364.27|2365.52|2365.02|2363.52|2363.02|344
1642414800000|2022-01-17 10:20:00|2364.89|2364.39|2366.52|2366.02|2367.02|2366.52|2364.77|2364.27|422
1642415100000|2022-01-17 10:25:00|2366.77|2366.27|2365.02|2364.52|2366.77|2366.27|2364.52|2364.02|1532
1642415400000|2022-01-17 10:30:00|2364.89|2364.39|2362.77|2362.27|2365.52|2365.02|2362.77|2362.27|420
1642415700000|2022-01-17 10:35:00|2362.89|2362.39|2361.52|2361.02|2364.52|2364.02|2361.52|2361.02|556
1642416000000|2022-01-17 10:40:00|2361.39|2360.89|2362.14|2361.64|2363.14|2362.64|2361.14|2360.64|2570
1642416300000|2022-01-17 10:45:00|2362.02|2361.52|2361.77|2361.27|2362.39|2361.89|2361.39|2360.89|455
1642416600000|2022-01-17 10:50:00|2361.64|2361.14|2362.52|2362.02|2363.02|2362.52|2361.52|2361.02|505
1642416900000|2022-01-17 10:55:00|2362.77|2362.27|2362.52|2362.02|2363.52|2363.02|2362.27|2361.77|2810
1642417200000|2022-01-17 11:00:00|2362.27|2361.77|2361.02|2360.52|2362.77|2362.27|2361.02|2360.52|434
1642417500000|2022-01-17 11:05:00|2361.27|2360.77|2362.02|2361.52|2362.02|2361.52|2361.14|2360.64|1475
1642417800000|2022-01-17 11:10:00|2362.14|2361.64|2362.77|2362.27|2364.02|2363.52|2362.02|2361.52|683
1642418100000|2022-01-17 11:15:00|2362.52|2362.02|2362.27|2361.77|2363.02|2362.52|2362.27|2361.77|1926
1642418400000|2022-01-17 11:20:00|2362.39|2361.89|2363.52|2363.02|2363.52|2363.02|2362.39|2361.89|491
1642418700000|2022-01-17 11:25:00|2363.77|2363.27|2363.02|2362.52|2363.89|2363.39|2363.02|2362.52|1006
1642419000000|2022-01-17 11:30:00|2363.14|2362.64|2363.77|2363.27|2364.02|2363.52|2363.02|2362.52|331
1642419300000|2022-01-17 11:35:00|2363.64|2363.14|2361.77|2361.27|2363.77|2363.27|2361.77|2361.27|524
1642419600000|2022-01-17 11:40:00|2361.89|2361.39|2363.52|2363.02|2363.77|2363.27|2361.77|2361.27|242
1642419900000|2022-01-17 11:45:00|2363.64|2363.14|2364.39|2363.89|2364.52|2364.02|2362.77|2362.27|429
1642420200000|2022-01-17 11:50:00|2364.52|2364.02|2364.52|2364.02|2364.77|2364.27|2363.77|2363.27|391
1642420500000|2022-01-17 11:55:00|2364.39|2363.89|2365.64|2365.14|2365.77|2365.27|2364.02|2363.52|431
1642420800000|2022-01-17 12:00:00|2365.52|2365.02|2367.27|2366.77|2367.52|2367.02|2365.27|2364.77|465
1642421100000|2022-01-17 12:05:00|2367.02|2366.52|2365.27|2364.77|2367.27|2366.77|2365.27|2364.77|718
1642421400000|2022-01-17 12:10:00|2365.14|2364.64|2365.27|2364.77|2365.27|2364.77|2364.27|2363.77|5232
1642421700000|2022-01-17 12:15:00|2365.52|2365.02|2364.27|2363.77|2365.52|2365.02|2364.27|2363.77|558
1642422000000|2022-01-17 12:20:00|2364.52|2364.02|2364.27|2363.77|2364.77|2364.27|2363.52|2363.02|318
1642422300000|2022-01-17 12:25:00|2364.39|2363.89|2364.27|2363.77|2364.52|2364.02|2363.77|2363.27|257
1642422600000|2022-01-17 12:30:00|2364.02|2363.52|2364.02|2363.52|2364.52|2364.02|2363.52|2363.02|306
1642422900000|2022-01-17 12:35:00|2363.89|2363.39|2365.52|2365.02|2365.52|2365.02|2363.77|2363.27|309
1642423200000|2022-01-17 12:40:00|2365.22|2364.72|2364.72|2364.22|2365.47|2364.97|2364.72|2364.22|376
1642423500000|2022-01-17 12:45:00|2364.59|2364.09|2364.22|2363.72|2364.72|2364.22|2363.47|2362.97|314
1642423800000|2022-01-17 12:50:00|2364.47|2363.97|2365.97|2365.47|2365.97|2365.47|2364.22|2363.72|363
1642424100000|2022-01-17 12:55:00|2365.84|2365.34|2366.22|2365.72|2366.72|2366.22|2365.72|2365.22|245
1642424400000|2022-01-17 13:00:00|2365.97|2365.47|2364.22|2363.72|2365.97|2365.47|2364.22|2363.72|275
1642424700000|2022-01-17 13:05:00|2364.09|2363.59|2362.97|2362.47|2364.22|2363.72|2362.59|2362.09|307
1642425000000|2022-01-17 13:10:00|2363.09|2362.59|2365.47|2364.97|2365.47|2364.97|2362.97|2362.47|3867
1642425300000|2022-01-17 13:15:00|2365.72|2365.22|2366.72|2366.22|2366.97|2366.47|2365.59|2365.09|2456
1642425600000|2022-01-17 13:20:00|2366.59|2366.09|2365.47|2364.97|2366.72|2366.22|2364.97|2364.47|2406
1642425900000|2022-01-17 13:25:00|2365.72|2365.22|2365.22|2364.72|2366.47|2365.97|2365.22|2364.72|6283
1642426200000|2022-01-17 13:30:00|2365.09|2364.59|2365.72|2365.22|2365.72|2365.22|2364.97|2364.47|2402
1642426500000|2022-01-17 13:35:00|2365.84|2365.34|2365.72|2365.22|2366.47|2365.97|2365.72|2365.22|2012
1642426800000|2022-01-17 13:40:00|2365.59|2365.09|2364.97|2364.47|2365.72|2365.22|2364.47|2363.97|408
1642427100000|2022-01-17 13:45:00|2365.22|2364.72|2364.47|2363.97|2365.72|2365.22|2363.97|2363.47|313
1642427400000|2022-01-17 13:50:00|2364.34|2363.84|2363.22|2362.72|2364.72|2364.22|2362.84|2362.34|483
1642427700000|2022-01-17 13:55:00|2363.34|2362.84|2363.22|2362.72|2363.97|2363.47|2363.22|2362.72|268
1642428000000|2022-01-17 14:00:00|2363.47|2362.97|2363.34|2362.84|2363.97|2363.47|2362.47|2361.97|315
1642428300000|2022-01-17 14:05:00|2363.47|2362.97|2363.47|2362.97|2363.97|2363.47|2363.22|2362.72|280
1642428600000|2022-01-17 14:10:00|2363.34|2362.84|2362.84|2362.34|2363.34|2362.84|2362.47|2361.97|463
1642428900000|2022-01-17 14:15:00|2362.72|2362.22|2361.97|2361.47|2363.22|2362.72|2361.72|2361.22|429
1642429200000|2022-01-17 14:20:00|2361.84|2361.34|2360.72|2360.22|2361.84|2361.34|2360.59|2360.09|313
1642429500000|2022-01-17 14:25:00|2360.84|2360.34|2362.47|2361.97|2362.47|2361.97|2360.59|2360.09|398
1642429800000|2022-01-17 14:30:00|2362.34|2361.84|2361.97|2361.47|2362.34|2361.84|2360.84|2360.34|1249
1642430100000|2022-01-17 14:35:00|2361.84|2361.34|2362.22|2361.72|2363.72|2363.22|2361.47|2360.97|412
1642430400000|2022-01-17 14:40:00|2361.97|2361.47|2361.72|2361.22|2363.47|2362.97|2361.47|2360.97|383
1642430700000|2022-01-17 14:45:00|2361.47|2360.97|2361.97|2361.47|2362.84|2362.34|2361.47|2360.97|1449
1642431000000|2022-01-17 14:50:00|2362.09|2361.59|2364.72|2364.22|2364.72|2364.22|2361.72|2361.22|408
1642431300000|2022-01-17 14:55:00|2364.59|2364.09|2364.47|2363.97|2364.84|2364.34|2363.47|2362.97|1066
1642431600000|2022-01-17 15:00:00|2364.59|2364.09|2360.97|2360.47|2364.97|2364.47|2360.47|2359.97|1775
1642431900000|2022-01-17 15:05:00|2361.09|2360.59|2362.22|2361.72|2362.47|2361.97|2360.47|2359.97|417
1642432200000|2022-01-17 15:10:00|2362.09|2361.59|2362.22|2361.72|2362.97|2362.47|2361.97|2361.47|384
1642432500000|2022-01-17 15:15:00|2362.34|2361.84|2362.47|2361.97|2362.97|2362.47|2361.72|2361.22|350
1642432800000|2022-01-17 15:20:00|2362.59|2362.09|2362.97|2362.47|2363.22|2362.72|2362.22|2361.72|282
1642433100000|2022-01-17 15:25:00|2362.84|2362.34|2363.47|2362.97|2363.84|2363.34|2362.84|2362.34|397
1642433400000|2022-01-17 15:30:00|2363.72|2363.22|2364.09|2363.59|2364.22|2363.72|2363.47|2362.97|378
1642433700000|2022-01-17 15:35:00|2363.97|2363.47|2365.34|2364.84|2365.97|2365.47|2363.97|2363.47|406
1642434000000|2022-01-17 15:40:00|2365.47|2364.97|2365.09|2364.59|2366.47|2365.97|2364.72|2364.22|463
1642434300000|2022-01-17 15:45:00|2365.22|2364.72|2364.22|2363.72|2365.34|2364.84|2363.97|2363.47|331
1642434600000|2022-01-17 15:50:00|2363.97|2363.47|2364.72|2364.22|2364.72|2364.22|2362.97|2362.47|658
1642434900000|2022-01-17 15:55:00|2364.84|2364.34|2365.72|2365.22|2366.34|2365.84|2364.84|2364.34|761
1642435200000|2022-01-17 16:00:00|2365.84|2365.34|2364.47|2363.97|2365.97|2365.47|2363.47|2362.97|3652
1642435500000|2022-01-17 16:05:00|2364.34|2363.84|2363.72|2363.22|2364.47|2363.97|2363.47|2362.97|633
1642435800000|2022-01-17 16:10:00|2363.84|2363.34|2363.97|2363.47|2364.72|2364.22|2363.72|2363.22|2762
1642436100000|2022-01-17 16:15:00|2364.09|2363.59|2365.22|2364.72|2365.34|2364.84|2363.97|2363.47|884
1642436400000|2022-01-17 16:20:00|2365.34|2364.84|2364.77|2363.27|2365.47|2364.97|2363.72|2363.22|2002
1642436700000|2022-01-17 16:25:00|2364.81|2363.31|2363.72|2362.22|2365.18|2363.68|2363.47|2361.97|3588
1642437000000|2022-01-17 16:30:00|2363.81|2362.31|2362.79|2361.39|2364.67|2363.27|2362.54|2361.14|122
1642437300000|2022-01-17 16:35:00|2362.67|2361.27|2364.54|2363.14|2364.92|2363.52|2362.67|2361.27|24
1642437600000|2022-01-17 16:40:00|2365.54|2364.14|2364.29|2362.89|2365.54|2364.14|2364.29|2362.89|1
1642437900000|2022-01-17 16:45:00|2364.04|2362.64|2363.42|2362.02|2364.29|2362.89|2362.54|2361.14|14
1642438200000|2022-01-17 16:50:00|||||||||4
1642438500000|2022-01-17 16:55:00|2363.54|2362.14|2364.22|2362.72|2364.22|2362.77|2363.54|2362.14|0
1642438800000|2022-01-17 17:00:00|2364.25|2362.75|2363.54|2362.04|2364.49|2362.99|2363.5|2362|0
1642439100000|2022-01-17 17:05:00|2363.58|2362.08|2364.7|2363.2|2364.7|2363.2|2363.54|2362.04|0
1642439400000|2022-01-17 17:10:00|2364.68|2363.18|2364.97|2363.47|2365.47|2363.97|2364.66|2363.16|0
1642439700000|2022-01-17 17:15:00|2365.16|2363.66|2365.26|2363.76|2365.26|2363.76|2364.92|2363.42|0
1642440000000|2022-01-17 17:20:00|2365.24|2363.74|2365.56|2364.06|2365.7|2364.2|2364.85|2363.35|0
1642440300000|2022-01-17 17:25:00|2365.54|2364.04|2364.74|2363.24|2365.6|2364.1|2364.4|2362.9|0
1642440600000|2022-01-17 17:30:00|2364.83|2363.33|2364.65|2363.15|2365.07|2363.57|2364.24|2362.74|0
1642440900000|2022-01-17 17:35:00|2364.56|2363.06|2364.33|2362.83|2365.15|2363.65|2364.33|2362.83|0
1642441200000|2022-01-17 17:40:00|2364.37|2362.87|2364.1|2362.6|2364.63|2363.13|2363.88|2362.38|0
1642441500000|2022-01-17 17:45:00|2364.08|2362.58|2364|2362.5|2364.41|2362.91|2363.78|2362.28|0
1642441800000|2022-01-17 17:50:00|2364.18|2362.68|2364.51|2363.01|2364.77|2363.27|2363.94|2362.44|0
1642442100000|2022-01-17 17:55:00|2364.55|2363.05|2364.78|2363.28|2364.98|2363.48|2364.35|2362.85|0
1642442400000|2022-01-17 18:00:00|2364.76|2363.26|2364.76|2363.26|2364.76|2363.26|2364.39|2362.89|0
1642442700000|2022-01-17 18:05:00|2364.94|2363.44|2365.22|2363.72|2365.31|2363.81|2364.72|2363.22|0
1642443000000|2022-01-17 18:10:00|2365.13|2363.63|2364.85|2363.35|2365.22|2363.72|2364.76|2363.26|0
1642443300000|2022-01-17 18:15:00|2364.76|2363.26|2364.57|2363.07|2364.76|2363.26|2364.39|2362.89|0
1642443600000|2022-01-17 18:20:00|2364.48|2362.98|2364.2|2362.7|2364.48|2362.98|2364.2|2362.7|0
1642443900000|2022-01-17 18:25:00|2364.47|2362.97|2364.2|2362.7|2364.47|2362.97|2364.2|2362.7|0
1642444200000|2022-01-17 18:30:00|2364.01|2362.51|2363.85|2362.35|2364.38|2362.88|2363.76|2362.26|0
1642444500000|2022-01-17 18:35:00|2364.04|2362.54|2363.85|2362.35|2364.04|2362.54|2363.85|2362.35|0
1642444800000|2022-01-17 18:40:00|2364.04|2362.54|2364.22|2362.72|2364.41|2362.91|2364.04|2362.54|0
1642445100000|2022-01-17 18:45:00|2363.85|2362.35|2363.85|2362.35|2363.85|2362.35|2363.76|2362.26|0
1642445400000|2022-01-17 18:50:00|2363.76|2362.26|2363.76|2362.26|2363.85|2362.35|2363.67|2362.17|0
1642445700000|2022-01-17 18:55:00|2363.85|2362.35|2363.85|2362.35|2364.04|2362.54|2363.76|2362.26|0
1642446000000|2022-01-17 19:00:00|2363.84|2362.34|2363.66|2362.16|2363.84|2362.34|2363.57|2362.07|0
1642446900000|2022-01-17 19:15:00|2363.84|2362.34|2363.84|2362.34|2363.84|2362.34|2363.84|2362.34|0
1642447200000|2022-01-17 19:20:00|2363.75|2362.25|2363.94|2362.44|2363.94|2362.44|2363.75|2362.25|0
1642447500000|2022-01-17 19:25:00|2364.03|2362.53|2364.03|2362.53|2364.03|2362.53|2363.94|2362.44|0
1642447800000|2022-01-17 19:30:00|2364.12|2362.62|2364.03|2362.53|2364.12|2362.62|2364.03|2362.53|0
1642448100000|2022-01-17 19:35:00|2363.94|2362.44|2363.84|2362.34|2363.94|2362.44|2363.84|2362.34|0
1642448400000|2022-01-17 19:40:00|2363.57|2362.07|2363.48|2361.98|2363.57|2362.07|2363.48|2361.98|0
1642448700000|2022-01-17 19:45:00|2363.66|2362.16|2363.75|2362.25|2363.84|2362.34|2363.66|2362.16|0
1642449000000|2022-01-17 19:50:00|2363.84|2362.34|2364.28|2362.78|2364.28|2362.78|2363.84|2362.34|0
1642449300000|2022-01-17 19:55:00|2364.19|2362.69|2364.19|2362.69|2364.37|2362.87|2364|2362.5|0
1642449600000|2022-01-17 20:00:00|2364.1|2362.6|2364.1|2362.6|2364.19|2362.69|2363.64|2362.14|0
1642449900000|2022-01-17 20:05:00|2364.19|2362.69|2364.19|2362.69|2364.19|2362.69|2364.1|2362.6|0
1642450200000|2022-01-17 20:10:00|2364.28|2362.78|2363.91|2362.41|2364.28|2362.78|2363.91|2362.41|0
1642450500000|2022-01-17 20:15:00|2364|2362.5|2363.64|2362.14|2364|2362.5|2363.18|2361.68|0
1642450800000|2022-01-17 20:20:00|2363.73|2362.23|2363.64|2362.14|2364.19|2362.69|2363.45|2361.95|0
1642451100000|2022-01-17 20:25:00|2363.63|2362.13|2363.44|2361.94|2363.66|2362.16|2363.44|2361.94|0
1642451700000|2022-01-17 20:35:00|2363.52|2362.02|2363.79|2362.29|2363.89|2362.39|2363.52|2362.02|0
1642452000000|2022-01-17 20:40:00|2363.7|2362.2|2363.89|2362.39|2363.89|2362.39|2363.7|2362.2|0
1642452300000|2022-01-17 20:45:00|2363.7|2362.2|2363.61|2362.11|2363.7|2362.2|2363.43|2361.93|0
1642452600000|2022-01-17 20:50:00|2363.7|2362.2|2363.52|2362.02|2363.89|2362.39|2363.44|2361.94|0
1642452900000|2022-01-17 20:55:00|2363.61|2362.11|2363.06|2361.56|2363.7|2362.2|2363.06|2361.56|0
1642453200000|2022-01-17 21:00:00|2363.09|2361.59|2363.21|2361.71|2363.21|2361.71|2363.09|2361.59|0
1642454100000|2022-01-17 21:15:00|2363.15|2361.65|2363.1|2361.6|2363.15|2361.65|2363.1|2361.6|0
1642455000000|2022-01-17 21:30:00|2363.05|2361.55|2363|2361.5|2363.05|2361.55|2363|2361.5|0
1642455600000|2022-01-17 21:40:00|2362.91|2361.41|2362.87|2361.37|2362.91|2361.41|2362.87|2361.37|0
1642456500000|2022-01-17 21:55:00|2362.89|2361.39|2362.99|2361.49|2362.99|2361.49|2362.89|2361.39|0
1642457100000|2022-01-17 22:05:00|2363.06|2361.56|2363.1|2361.6|2363.1|2361.6|2363.06|2361.56|0
1642460100000|2022-01-17 22:55:00|2363.17|2361.67|2363.91|2362.41|2363.91|2362.41|2363.17|2361.67|0
1642460400000|2022-01-17 23:00:00|2364.03|2362.53|2362.62|2361.12|2365.85|2364.35|2362.57|2361.07|0
1642460700000|2022-01-17 23:05:00|2362.6|2361.1|2362.89|2361.39|2363.21|2361.71|2362.53|2361.03|0
1642461000000|2022-01-17 23:10:00|2362.87|2361.37|2362.63|2361.13|2363.56|2362.06|2362.63|2361.13|0
1642461300000|2022-01-17 23:15:00|2362.61|2361.11|2362.53|2361.03|2362.81|2361.31|2360.77|2359.27|0
1642461600000|2022-01-17 23:20:00|2362.51|2361.01|2362.53|2361.03|2362.75|2361.25|2362.26|2360.76|0
1642461900000|2022-01-17 23:25:00|2362.51|2361.01|2362.4|2360.9|2362.51|2361.01|2361.46|2359.96|0
1642462200000|2022-01-17 23:30:00|2362.44|2360.94|2363.46|2361.96|2363.46|2361.96|2362.4|2360.9|0
1642462500000|2022-01-17 23:35:00|2363.44|2361.94|2363.9|2362.4|2363.9|2362.4|2363.2|2361.7|0
1642462800000|2022-01-17 23:40:00|2363.91|2362.41|2363.14|2361.64|2364.17|2362.67|2362.62|2361.12|0
1642463100000|2022-01-17 23:45:00|2363.1|2361.6|2364.26|2362.76|2364.52|2363.02|2362.62|2361.12|0
1642463400000|2022-01-17 23:50:00|2364.28|2362.78|2364.87|2363.37|2365.19|2363.69|2364.28|2362.78|0
1642463700000|2022-01-17 23:55:00|2364.85|2363.35|2364.85|2363.35|2365.05|2363.55|2364.61|2363.11|0
1642464000000|2022-01-18 00:00:00|2364.86|2363.36|2364.32|2362.82|2365.43|2363.93|2364.15|2362.65|0
1642464300000|2022-01-18 00:05:00|2364.31|2362.81|2364.59|2363.09|2364.95|2363.45|2364.24|2362.74|0
1642464600000|2022-01-18 00:10:00|2364.57|2363.07|2363.88|2362.38|2365.17|2363.67|2363.88|2362.38|0
1642464900000|2022-01-18 00:15:00|2363.9|2362.4|2364.59|2363.09|2365.03|2363.53|2363.79|2362.29|0
1642465200000|2022-01-18 00:20:00|2364.6|2363.1|2364.73|2363.23|2365.63|2364.13|2364.17|2362.67|0
1642465500000|2022-01-18 00:25:00|2364.72|2363.22|2364.87|2363.37|2365.4|2363.9|2364.16|2362.66|0
1642465800000|2022-01-18 00:30:00|2364.88|2363.38|2365.09|2363.59|2365.37|2363.87|2364.67|2363.17|0
1642466100000|2022-01-18 00:35:00|2365.01|2363.51|2364.71|2363.21|2365.16|2363.66|2364.23|2362.73|0
1642466400000|2022-01-18 00:40:00|2364.7|2363.2|2364.66|2363.16|2364.92|2363.42|2364.19|2362.69|0
1642466700000|2022-01-18 00:45:00|2364.67|2363.17|2364.76|2363.26|2365.12|2363.62|2364.42|2362.92|0
1642467000000|2022-01-18 00:50:00|2364.79|2363.29|2365.83|2364.33|2366.06|2364.56|2364.77|2363.27|0
1642467300000|2022-01-18 00:55:00|2365.84|2364.34|2366.39|2364.89|2366.49|2364.99|2365.71|2364.21|0
1642467600000|2022-01-18 01:00:00|2366.42|2364.92|2366.02|2364.52|2366.95|2365.45|2365.56|2364.06|0
1642467900000|2022-01-18 01:05:00|2366.03|2364.53|2365.12|2363.62|2366.27|2364.77|2364.76|2363.26|0
1642468200000|2022-01-18 01:10:00|2364.91|2363.41|2365.42|2363.92|2365.42|2363.92|2364.5|2363|0
1642468500000|2022-01-18 01:15:00|2365.38|2363.88|2364.12|2362.62|2365.4|2363.9|2364.1|2362.6|0
1642468800000|2022-01-18 01:20:00|2364.11|2362.61|2364.98|2363.48|2364.99|2363.49|2363.73|2362.23|0
1642469100000|2022-01-18 01:25:00|2364.99|2363.49|2365.2|2363.7|2365.67|2364.17|2364.76|2363.26|0
1642469400000|2022-01-18 01:30:00|2365.21|2363.71|2364.52|2363.02|2365.54|2364.04|2364.16|2362.66|0
1642469700000|2022-01-18 01:35:00|2364.51|2363.01|2364.87|2363.37|2365.23|2363.73|2364.31|2362.81|0
1642470000000|2022-01-18 01:40:00|2364.99|2363.49|2366.01|2364.51|2366.13|2364.63|2364.99|2363.49|0
1642470300000|2022-01-18 01:45:00|2366.13|2364.63|2366.14|2364.64|2366.37|2364.87|2365.79|2364.29|0
1642470600000|2022-01-18 01:50:00|2366.21|2364.71|2366.14|2364.64|2367.05|2365.55|2365.91|2364.41|0
1642470900000|2022-01-18 01:55:00|2366.18|2364.68|2366.6|2365.1|2367.24|2365.74|2366.14|2364.64|0
1642471200000|2022-01-18 02:00:00|2366.57|2365.07|2366.09|2364.59|2366.81|2365.31|2365.89|2364.39|0
1642471500000|2022-01-18 02:05:00|2366.13|2364.63|2365.87|2364.37|2366.31|2364.81|2365.61|2364.11|0
1642471800000|2022-01-18 02:10:00|2365.88|2364.38|2365.85|2364.35|2366.31|2364.81|2365.84|2364.34|0
1642472100000|2022-01-18 02:15:00|2365.84|2364.34|2365.84|2364.34|2366.09|2364.59|2365.6|2364.1|0
1642472400000|2022-01-18 02:20:00|2365.87|2364.37|2365.7|2364.2|2366.06|2364.56|2365.59|2364.09|0
1642472700000|2022-01-18 02:25:00|2365.74|2364.24|2364.96|2363.46|2365.84|2364.34|2364.7|2363.2|0
1642473000000|2022-01-18 02:30:00|2364.95|2363.45|2365.56|2364.06|2365.69|2364.19|2364.73|2363.23|0
1642473300000|2022-01-18 02:35:00|2365.52|2364.02|2365.45|2363.95|2365.57|2364.07|2364.98|2363.48|0
1642473600000|2022-01-18 02:40:00|2365.44|2363.94|2365.68|2364.18|2365.76|2364.26|2365.22|2363.72|0
1642473900000|2022-01-18 02:45:00|2365.67|2364.17|2366.3|2364.8|2366.3|2364.8|2364.92|2363.42|0
1642474200000|2022-01-18 02:50:00|2366.33|2364.83|2366.31|2364.81|2366.79|2365.29|2366.1|2364.6|0
1642474500000|2022-01-18 02:55:00|2366.28|2364.78|2367.9|2366.4|2368.56|2367.06|2366.2|2364.7|0
1642474800000|2022-01-18 03:00:00|2367.93|2366.43|2367.47|2365.97|2368.22|2366.72|2367.24|2365.74|0
1642475100000|2022-01-18 03:05:00|2367.43|2365.93|2367.01|2365.51|2367.47|2365.97|2366.79|2365.29|0
1642475400000|2022-01-18 03:10:00|2367.02|2365.52|2366.58|2365.08|2367.24|2365.74|2366.32|2364.82|0
1642475700000|2022-01-18 03:15:00|2366.61|2365.11|2366.79|2365.29|2367.04|2365.54|2366.56|2365.06|0
1642476000000|2022-01-18 03:20:00|2366.8|2365.3|2366.69|2365.19|2367.13|2365.63|2366.03|2364.53|0
1642476300000|2022-01-18 03:25:00|2366.68|2365.18|2365.44|2363.94|2366.69|2365.19|2365.07|2363.57|0
1642476600000|2022-01-18 03:30:00|2365.4|2363.9|2364.08|2362.58|2365.99|2364.49|2364.06|2362.56|0
1642476900000|2022-01-18 03:35:00|2364.05|2362.55|2361.97|2360.47|2364.26|2362.76|2361.85|2360.35|0
1642477200000|2022-01-18 03:40:00|2362|2360.5|2360.28|2358.78|2362.08|2360.58|2359.7|2358.2|0
1642477500000|2022-01-18 03:45:00|2360.29|2358.79|2359.12|2357.62|2360.41|2358.91|2358.06|2356.56|0
1642477800000|2022-01-18 03:50:00|2359.11|2357.61|2359.09|2357.59|2359.53|2358.03|2358.53|2357.03|0
1642478100000|2022-01-18 03:55:00|2359.06|2357.56|2360.25|2358.75|2360.34|2358.84|2358.86|2357.36|0
1642478400000|2022-01-18 04:00:00|2360.34|2358.84|2361.05|2359.55|2361.39|2359.89|2360.1|2358.6|0
1642478700000|2022-01-18 04:05:00|2361.06|2359.56|2360.82|2359.32|2361.36|2359.86|2360.56|2359.06|0
1642479000000|2022-01-18 04:10:00|2360.79|2359.29|2360.59|2359.09|2360.84|2359.34|2359.63|2358.13|0
1642479300000|2022-01-18 04:15:00|2360.58|2359.08|2357.94|2356.44|2360.82|2359.32|2357.83|2356.33|0
1642479600000|2022-01-18 04:20:00|2357.91|2356.41|2356.32|2354.82|2358.41|2356.91|2355.59|2354.09|0
1642479900000|2022-01-18 04:25:00|2356.28|2354.78|2356.62|2355.12|2356.86|2355.36|2354.91|2353.41|0
1642480200000|2022-01-18 04:30:00|2356.63|2355.13|2355.47|2353.97|2356.9|2355.4|2355.37|2353.87|0
1642480500000|2022-01-18 04:35:00|2355.48|2353.98|2356.23|2354.73|2356.96|2355.46|2355.37|2353.87|0
1642480800000|2022-01-18 04:40:00|2356.25|2354.75|2355.35|2353.85|2356.47|2354.97|2355.12|2353.62|0
1642481100000|2022-01-18 04:45:00|2355.34|2353.84|2353.86|2352.36|2355.58|2354.08|2353.75|2352.25|0
1642481400000|2022-01-18 04:50:00|2353.79|2352.29|2356.25|2354.75|2356.89|2355.39|2353.65|2352.15|0
1642481700000|2022-01-18 04:55:00|2356.29|2354.79|2357.87|2356.37|2357.97|2356.47|2356.24|2354.74|0
1642482000000|2022-01-18 05:00:00|2357.88|2356.38|2355.93|2354.43|2358.41|2356.91|2355.69|2354.19|0
1642482300000|2022-01-18 05:05:00|2355.92|2354.42|2356.18|2354.68|2356.84|2355.34|2355.71|2354.21|0
1642482600000|2022-01-18 05:10:00|2356.19|2354.69|2355.47|2353.97|2356.9|2355.4|2355.37|2353.87|0
1642482900000|2022-01-18 05:15:00|2355.48|2353.98|2356.31|2354.81|2356.58|2355.08|2355.37|2353.87|0
1642483200000|2022-01-18 05:20:00|2356.32|2354.82|2357.22|2355.72|2357.43|2355.93|2356.03|2354.53|0
1642483500000|2022-01-18 05:25:00|2357.21|2355.71|2357.06|2355.56|2357.22|2355.72|2356.09|2354.59|0
1642483800000|2022-01-18 05:30:00|2357.07|2355.57|2355.65|2354.15|2357.28|2355.78|2355.47|2353.97|0
1642484100000|2022-01-18 05:35:00|2355.64|2354.14|2356|2354.5|2356.31|2354.81|2355.42|2353.92|0
1642484400000|2022-01-18 05:40:00|2356.01|2354.51|2356.23|2354.73|2356.26|2354.76|2355.27|2353.77|0
1642484700000|2022-01-18 05:45:00|2356.11|2354.61|2355.61|2354.11|2356.26|2354.76|2355.07|2353.57|0
1642485000000|2022-01-18 05:50:00|2355.59|2354.09|2356.32|2354.82|2356.47|2354.97|2355.39|2353.89|0
1642485300000|2022-01-18 05:55:00|2356.31|2354.81|2354.28|2352.78|2356.44|2354.94|2353.91|2352.41|0
1642485600000|2022-01-18 06:00:00|2354.32|2352.82|2354.78|2353.28|2355.01|2353.51|2353.81|2352.31|0
1642485900000|2022-01-18 06:05:00|2354.77|2353.27|2355.41|2353.91|2355.66|2354.16|2354.76|2353.26|0
1642486200000|2022-01-18 06:10:00|2355.42|2353.92|2355.39|2353.89|2355.66|2354.16|2355|2353.5|0
1642486500000|2022-01-18 06:15:00|2355.4|2353.9|2355.67|2354.17|2355.67|2354.17|2355.14|2353.64|0
1642486800000|2022-01-18 06:20:00|2355.68|2354.18|2355.47|2353.97|2356.23|2354.73|2355.3|2353.8|0
1642487100000|2022-01-18 06:25:00|2355.48|2353.98|2356.29|2354.79|2356.6|2355.1|2355.32|2353.82|0
1642487400000|2022-01-18 06:30:00|2356.2|2354.7|2355.75|2354.25|2356.42|2354.92|2355.71|2354.21|0
1642487700000|2022-01-18 06:35:00|2355.78|2354.28|2355.03|2353.53|2355.85|2354.35|2354.79|2353.29|0
1642488000000|2022-01-18 06:40:00|2355.04|2353.54|2355.69|2354.19|2355.7|2354.2|2355.04|2353.54|0
1642488300000|2022-01-18 06:45:00|2355.7|2354.2|2355.99|2354.49|2356.41|2354.91|2355.67|2354.17|0
1642488600000|2022-01-18 06:50:00|2356|2354.5|2355.07|2353.57|2356.29|2354.79|2354.83|2353.33|0
1642488900000|2022-01-18 06:55:00|2355.06|2353.56|2355.27|2353.77|2355.34|2353.84|2354.76|2353.26|0
1642489200000|2022-01-18 07:00:00|2355.25|2353.75|2354.1|2352.6|2355.98|2354.48|2353.72|2352.22|0
1642489500000|2022-01-18 07:05:00|2354.03|2352.53|2352.03|2350.53|2355.34|2353.84|2351.92|2350.42|0
1642489800000|2022-01-18 07:10:00|2352.07|2350.57|2352.47|2350.97|2352.97|2351.47|2351.58|2350.08|0
1642490100000|2022-01-18 07:15:00|2352.45|2350.95|2354.19|2352.69|2354.28|2352.78|2352.22|2350.72|0
1642490400000|2022-01-18 07:20:00|2354.22|2352.72|2353.81|2352.31|2354.98|2353.48|2353.8|2352.3|0
1642490700000|2022-01-18 07:25:00|2353.8|2352.3|2354.73|2353.23|2355.27|2353.77|2353.8|2352.3|0
1642491000000|2022-01-18 07:30:00|2354.76|2353.26|2353.79|2352.39|2355.32|2353.82|2352.29|2350.89|20
1642491300000|2022-01-18 07:35:00|2353.67|2352.27|2353.67|2352.27|2354.67|2353.27|2353.54|2352.14|33
1642491600000|2022-01-18 07:40:00|2353.42|2352.02|2353.29|2351.89|2354.17|2352.77|2353.17|2351.77|17
1642491900000|2022-01-18 07:45:00|2353.92|2352.52|2352.17|2350.77|2353.92|2352.52|2351.92|2350.52|17
1642492200000|2022-01-18 07:50:00|2352.04|2350.64|2351.92|2350.52|2352.04|2350.64|2351.42|2350.02|18
1642492500000|2022-01-18 07:55:00|2352.6|2351.1|2352.15|2350.65|2352.81|2351.31|2351.29|2349.79|0
1642492800000|2022-01-18 08:00:00|2351.91|2350.41|2342.84|2342.34|2352.47|2351.97|2338.72|2338.22|4663
1642493100000|2022-01-18 08:05:00|2342.97|2342.47|2339.47|2338.97|2342.97|2342.47|2339.22|2338.72|5410
1642493400000|2022-01-18 08:10:00|2339.22|2338.72|2329.22|2328.72|2339.22|2338.72|2328.97|2328.47|11492
1642493700000|2022-01-18 08:15:00|2329.09|2328.59|2324.97|2324.47|2329.34|2328.84|2322.59|2322.09|3719
1642494000000|2022-01-18 08:20:00|2324.84|2324.34|2322.22|2321.72|2326.09|2325.59|2320.47|2319.97|4388
1642494300000|2022-01-18 08:25:00|2321.97|2321.47|2319.97|2319.47|2322.22|2321.72|2316.84|2316.34|2571
1642494600000|2022-01-18 08:30:00|2319.47|2318.97|2318.59|2318.09|2321.72|2321.22|2316.72|2316.22|4119
1642494900000|2022-01-18 08:35:00|2318.47|2317.97|2320.97|2320.47|2322.72|2322.22|2317.72|2317.22|2439
1642495200000|2022-01-18 08:40:00|2320.72|2320.22|2319.22|2318.72|2320.97|2320.47|2317.97|2317.47|6682
1642495500000|2022-01-18 08:45:00|2319.47|2318.97|2317.22|2316.72|2319.97|2319.47|2315.22|2314.72|2186
1642495800000|2022-01-18 08:50:00|2317.09|2316.59|2321.22|2320.72|2321.47|2320.97|2316.97|2316.47|8263
1642496100000|2022-01-18 08:55:00|2321.09|2320.59|2317.97|2317.47|2321.97|2321.47|2317.72|2317.22|3159
1642496400000|2022-01-18 09:00:00|2318.22|2317.72|2317.22|2316.72|2318.72|2318.22|2314.97|2314.47|1595
1642496700000|2022-01-18 09:05:00|2317.34|2316.84|2316.22|2315.72|2317.47|2316.97|2313.97|2313.47|1861
1642497000000|2022-01-18 09:10:00|2316.34|2315.84|2318.72|2318.22|2319.47|2318.97|2316.22|2315.72|1173
1642497300000|2022-01-18 09:15:00|2318.47|2317.97|2315.47|2314.97|2318.72|2318.22|2313.72|2313.22|4420
1642497600000|2022-01-18 09:20:00|2315.59|2315.09|2314.22|2313.72|2315.72|2315.22|2311.72|2311.22|4735
1642497900000|2022-01-18 09:25:00|2313.47|2312.97|2312.84|2312.34|2314.72|2314.22|2312.47|2311.97|1703
1642498200000|2022-01-18 09:30:00|2312.97|2312.47|2314.22|2313.72|2315.22|2314.72|2312.47|2311.97|1738
1642498500000|2022-01-18 09:35:00|2314.09|2313.59|2312.22|2311.72|2314.09|2313.59|2310.97|2310.47|3304
1642498800000|2022-01-18 09:40:00|2312.47|2311.97|2311.84|2311.34|2312.47|2311.97|2309.59|2309.09|2222
1642499100000|2022-01-18 09:45:00|2311.72|2311.22|2315.97|2315.47|2316.22|2315.72|2311.72|2311.22|2411
1642499400000|2022-01-18 09:50:00|2316.22|2315.72|2315.72|2315.22|2317.34|2316.84|2315.22|2314.72|2665
1642499700000|2022-01-18 09:55:00|2315.97|2315.47|2314.72|2314.22|2315.97|2315.47|2312.84|2312.34|5764
1642500000000|2022-01-18 10:00:00|2314.47|2313.97|2314.47|2313.97|2316.22|2315.72|2313.97|2313.47|1186
1642500300000|2022-01-18 10:05:00|2314.59|2314.09|2314.22|2313.72|2314.97|2314.47|2312.22|2311.72|979
1642500600000|2022-01-18 10:10:00|2314.34|2313.84|2317.47|2316.97|2317.59|2317.09|2314.22|2313.72|1200
1642500900000|2022-01-18 10:15:00|2317.59|2317.09|2316.97|2316.47|2317.97|2317.47|2314.97|2314.47|1184
1642501200000|2022-01-18 10:20:00|2317.09|2316.59|2320.97|2320.47|2320.97|2320.47|2316.97|2316.47|1499
1642501500000|2022-01-18 10:25:00|2320.84|2320.34|2324.72|2324.22|2324.72|2324.22|2320.72|2320.22|2605
1642501800000|2022-01-18 10:30:00|2324.59|2324.09|2320.72|2320.22|2325.47|2324.97|2320.34|2319.84|10671
1642502100000|2022-01-18 10:35:00|2320.47|2319.97|2319.22|2318.72|2320.84|2320.34|2319.22|2318.72|7390
1642502400000|2022-01-18 10:40:00|2319.09|2318.59|2318.22|2317.72|2319.47|2318.97|2316.47|2315.97|1674
1642502700000|2022-01-18 10:45:00|2318.09|2317.59|2318.22|2317.72|2318.84|2318.34|2316.22|2315.72|901
1642503000000|2022-01-18 10:50:00|2318.34|2317.84|2318.84|2318.34|2320.22|2319.72|2318.34|2317.84|552
1642503300000|2022-01-18 10:55:00|2318.72|2318.22|2319.22|2318.72|2319.47|2318.97|2317.22|2316.72|641
1642503600000|2022-01-18 11:00:00|2319.34|2318.84|2316.84|2316.34|2319.47|2318.97|2316.47|2315.97|2134
1642503900000|2022-01-18 11:05:00|2316.97|2316.47|2316.47|2315.97|2317.47|2316.97|2315.59|2315.09|3314
1642504200000|2022-01-18 11:10:00|2316.97|2316.47|2316.97|2316.47|2317.72|2317.22|2316.22|2315.72|819
1642504500000|2022-01-18 11:15:00|2317.22|2316.72|2319.97|2319.47|2320.22|2319.72|2316.97|2316.47|1673
1642504800000|2022-01-18 11:20:00|2320.09|2319.59|2317.97|2317.47|2320.22|2319.72|2317.72|2317.22|621
1642505100000|2022-01-18 11:25:00|2318.09|2317.59|2320.47|2319.97|2320.47|2319.97|2317.72|2317.22|387
1642505400000|2022-01-18 11:30:00|2320.22|2319.72|2319.97|2319.47|2321.22|2320.72|2319.22|2318.72|671
1642505700000|2022-01-18 11:35:00|2320.47|2319.97|2320.47|2319.97|2321.47|2320.97|2319.72|2319.22|526
1642506000000|2022-01-18 11:40:00|2320.59|2320.09|2319.97|2319.47|2320.72|2320.22|2319.59|2319.09|468
1642506300000|2022-01-18 11:45:00|2320.22|2319.72|2320.34|2319.84|2320.97|2320.47|2319.97|2319.47|503
1642506600000|2022-01-18 11:50:00|2320.22|2319.72|2318.47|2317.97|2320.72|2320.22|2318.47|2317.97|696
1642506900000|2022-01-18 11:55:00|2318.59|2318.09|2318.97|2318.47|2319.22|2318.72|2318.22|2317.72|1286
1642507200000|2022-01-18 12:00:00|2319.22|2318.72|2317.72|2317.22|2320.72|2320.22|2317.47|2316.97|1168
1642507500000|2022-01-18 12:05:00|2317.47|2316.97|2320.72|2320.22|2320.72|2320.22|2317.22|2316.72|648
1642507800000|2022-01-18 12:10:00|2320.59|2320.09|2320.72|2320.22|2321.22|2320.72|2319.72|2319.22|693
1642508100000|2022-01-18 12:15:00|2320.84|2320.34|2318.72|2318.22|2320.97|2320.47|2318.34|2317.84|665
1642508400000|2022-01-18 12:20:00|2318.84|2318.34|2316.72|2316.22|2319.47|2318.97|2315.72|2315.22|790
1642508700000|2022-01-18 12:25:00|2316.59|2316.09|2318.47|2317.97|2318.47|2317.97|2316.47|2315.97|1655
1642509000000|2022-01-18 12:30:00|2318.72|2318.22|2317.47|2316.97|2318.97|2318.47|2317.22|2316.72|433
1642509300000|2022-01-18 12:35:00|2317.34|2316.84|2317.72|2317.22|2319.22|2318.72|2317.22|2316.72|412
1642509600000|2022-01-18 12:40:00|2317.71|2317.21|2318.21|2317.71|2318.46|2317.96|2317.46|2316.96|557
1642509900000|2022-01-18 12:45:00|2318.33|2317.83|2319.96|2319.46|2320.96|2320.46|2318.21|2317.71|1041
1642510200000|2022-01-18 12:50:00|2320.46|2319.96|2321.46|2320.96|2321.46|2320.96|2319.71|2319.21|1573
1642510500000|2022-01-18 12:55:00|2321.33|2320.83|2321.46|2320.96|2322.33|2321.83|2320.71|2320.21|7139
1642510800000|2022-01-18 13:00:00|2321.33|2320.83|2320.96|2320.46|2321.58|2321.08|2320.21|2319.71|4042
1642511100000|2022-01-18 13:05:00|2320.83|2320.33|2319.96|2319.46|2321.46|2320.96|2319.96|2319.46|504
1642511400000|2022-01-18 13:10:00|2319.83|2319.33|2320.33|2319.83|2321.71|2321.21|2319.33|2318.83|5226
1642511700000|2022-01-18 13:15:00|2320.21|2319.71|2320.96|2320.46|2321.08|2320.58|2318.58|2318.08|5627
1642512000000|2022-01-18 13:20:00|2320.71|2320.21|2320.21|2319.71|2322.71|2322.21|2319.96|2319.46|5800
1642512300000|2022-01-18 13:25:00|2320.46|2319.96|2321.46|2320.96|2322.71|2322.21|2320.21|2319.71|1874
1642512600000|2022-01-18 13:30:00|2321.71|2321.21|2324.46|2323.96|2324.46|2323.96|2321.58|2321.08|1057
1642512900000|2022-01-18 13:35:00|2324.21|2323.71|2321.71|2321.21|2324.71|2324.21|2321.58|2321.08|948
1642513200000|2022-01-18 13:40:00|2321.83|2321.33|2320.21|2319.71|2322.21|2321.71|2319.96|2319.46|731
1642513500000|2022-01-18 13:45:00|2320.33|2319.83|2321.21|2320.71|2321.46|2320.96|2319.46|2318.96|8502
1642513800000|2022-01-18 13:50:00|2321.33|2320.83|2322.21|2321.71|2322.46|2321.96|2320.71|2320.21|740
1642514100000|2022-01-18 13:55:00|2322.08|2321.58|2322.21|2321.71|2322.83|2322.33|2321.71|2321.21|3226
1642514400000|2022-01-18 14:00:00|2322.46|2321.96|2322.71|2322.21|2323.46|2322.96|2321.96|2321.46|951
1642514700000|2022-01-18 14:05:00|2322.83|2322.33|2322.71|2322.21|2323.21|2322.71|2321.58|2321.08|589
1642515000000|2022-01-18 14:10:00|2322.83|2322.33|2320.46|2319.96|2322.96|2322.46|2319.71|2319.21|1791
1642515300000|2022-01-18 14:15:00|2320.58|2320.08|2319.96|2319.46|2321.58|2321.08|2319.21|2318.71|928
1642515600000|2022-01-18 14:20:00|2319.71|2319.21|2320.96|2320.46|2321.21|2320.71|2319.46|2318.96|1344
1642515900000|2022-01-18 14:25:00|2320.83|2320.33|2320.71|2320.21|2321.71|2321.21|2319.46|2318.96|12287
1642516200000|2022-01-18 14:30:00|2320.46|2319.96|2318.33|2317.83|2320.96|2320.46|2315.71|2315.21|3786
1642516500000|2022-01-18 14:35:00|2318.21|2317.71|2319.46|2318.96|2320.71|2320.21|2317.21|2316.71|7992
1642516800000|2022-01-18 14:40:00|2319.33|2318.83|2322.96|2322.46|2324.21|2323.71|2317.46|2316.96|4480
1642517100000|2022-01-18 14:45:00|2323.08|2322.58|2320.58|2320.08|2323.83|2323.33|2319.21|2318.71|8861
1642517400000|2022-01-18 14:50:00|2320.46|2319.96|2321.21|2320.71|2321.96|2321.46|2318.21|2317.71|1293
1642517700000|2022-01-18 14:55:00|2321.08|2320.58|2323.21|2322.71|2323.71|2323.21|2319.46|2318.96|1455
1642518000000|2022-01-18 15:00:00|2322.96|2322.46|2323.46|2322.96|2323.46|2322.96|2321.21|2320.71|5854
1642518300000|2022-01-18 15:05:00|2323.33|2322.83|2329.21|2328.71|2329.46|2328.96|2322.96|2322.46|3779
1642518600000|2022-01-18 15:10:00|2328.82|2328.32|2327.07|2326.57|2330.32|2329.82|2326.32|2325.82|10857
1642518900000|2022-01-18 15:15:00|2327.32|2326.82|2327.57|2327.07|2331.32|2330.82|2326.69|2326.19|4124
1642519200000|2022-01-18 15:20:00|2327.32|2326.82|2328.44|2327.94|2328.82|2328.32|2325.32|2324.82|1787
1642519500000|2022-01-18 15:25:00|2328.32|2327.82|2329.32|2328.82|2329.57|2329.07|2326.57|2326.07|3510
1642519800000|2022-01-18 15:30:00|2329.07|2328.57|2326.19|2325.69|2329.19|2328.69|2324.82|2324.32|1861
1642520100000|2022-01-18 15:35:00|2326.32|2325.82|2322.82|2322.32|2326.32|2325.82|2322.57|2322.07|1846
1642520400000|2022-01-18 15:40:00|2322.69|2322.19|2327.57|2327.07|2328.32|2327.82|2322.57|2322.07|3583
1642520700000|2022-01-18 15:45:00|2328.07|2327.57|2326.57|2326.07|2329.07|2328.57|2324.32|2323.82|2185
1642521000000|2022-01-18 15:50:00|2326.69|2326.19|2324.57|2324.07|2326.82|2326.32|2323.57|2323.07|2711
1642521300000|2022-01-18 15:55:00|2324.44|2323.94|2325.82|2325.32|2326.57|2326.07|2324.19|2323.69|3799
1642521600000|2022-01-18 16:00:00|2325.69|2325.19|2324.82|2324.32|2326.57|2326.07|2323.57|2323.07|2489
1642521900000|2022-01-18 16:05:00|2324.57|2324.07|2325.07|2324.57|2325.44|2324.94|2322.57|2322.07|2336
1642522200000|2022-01-18 16:10:00|2325.19|2324.69|2323.82|2323.32|2325.32|2324.82|2323.32|2322.82|2200
1642522500000|2022-01-18 16:15:00|2323.57|2323.07|2324.94|2324.44|2325.82|2325.32|2323.57|2323.07|3639
1642522800000|2022-01-18 16:20:00|2324.82|2324.32|2323.26|2321.76|2324.94|2324.44|2323.26|2321.76|4528
1642523100000|2022-01-18 16:25:00|2323.3|2321.8|2321.89|2320.39|2324.55|2323.05|2321.39|2319.89|3512
1642523400000|2022-01-18 16:30:00|2322.08|2320.58|2318.39|2316.99|2322.64|2321.24|2318.02|2316.62|8551
1642523700000|2022-01-18 16:35:00|2318.52|2317.12|2322.02|2320.62|2322.02|2320.62|2318.52|2317.12|172
1642524000000|2022-01-18 16:40:00|2322.14|2320.74|2322.39|2320.99|2322.39|2320.99|2321.89|2320.49|5
1642524300000|2022-01-18 16:45:00|2322.27|2320.87|2323.39|2321.99|2323.52|2322.12|2322.27|2320.87|15
1642524600000|2022-01-18 16:50:00|2323.52|2322.12|2324.77|2323.37|2325.52|2324.12|2323.52|2322.12|68
1642524900000|2022-01-18 16:55:00|2324.89|2323.49|2324.57|2323.07|2324.89|2323.49|2324.14|2322.74|13
1642525200000|2022-01-18 17:00:00|2324.53|2323.03|2320.15|2318.65|2325.05|2323.55|2319.91|2318.41|0
1642525500000|2022-01-18 17:05:00|2320.13|2318.63|2319.43|2317.93|2320.13|2318.63|2318.26|2316.76|0
1642525800000|2022-01-18 17:10:00|2319.41|2317.91|2320.56|2319.06|2320.63|2319.13|2318.25|2316.75|0
1642526100000|2022-01-18 17:15:00|2320.52|2319.02|2320.72|2319.22|2321.56|2320.06|2318.53|2317.03|0
1642526400000|2022-01-18 17:20:00|2320.81|2319.31|2317.85|2316.35|2321.28|2319.78|2317.41|2315.91|0
1642526700000|2022-01-18 17:25:00|2317.89|2316.39|2318.36|2316.86|2318.36|2316.86|2316.8|2315.3|0
1642527000000|2022-01-18 17:30:00|2318.32|2316.82|2318.25|2316.75|2318.32|2316.82|2315.56|2314.06|0
1642527300000|2022-01-18 17:35:00|2318.21|2316.71|2316.66|2315.16|2318.28|2316.78|2315.79|2314.29|0
1642527600000|2022-01-18 17:40:00|2316.57|2315.07|2316.32|2314.82|2318.16|2316.66|2316.26|2314.76|0
1642527900000|2022-01-18 17:45:00|2316.3|2314.8|2313.88|2312.38|2317.33|2315.83|2313.62|2312.12|0
1642528200000|2022-01-18 17:50:00|2313.94|2312.44|2313.83|2312.33|2315.69|2314.19|2313.62|2312.12|0
1642528500000|2022-01-18 17:55:00|2313.92|2312.42|2313.67|2312.17|2315.19|2313.69|2313.08|2311.58|0
1642528800000|2022-01-18 18:00:00|2313.71|2312.21|2314.03|2312.53|2314.7|2313.2|2312.66|2311.16|0
1642529100000|2022-01-18 18:05:00|2314|2312.5|2314.21|2312.71|2314.47|2312.97|2312.25|2310.75|0
1642529400000|2022-01-18 18:10:00|2314.17|2312.67|2316.07|2314.57|2316.4|2314.9|2313.65|2312.15|0
1642529700000|2022-01-18 18:15:00|2315.98|2314.48|2317.33|2315.83|2317.75|2316.25|2315.44|2313.94|0
1642530000000|2022-01-18 18:20:00|2317.37|2315.87|2315.94|2314.44|2318.01|2316.51|2315.35|2313.85|0
1642530300000|2022-01-18 18:25:00|2315.98|2314.48|2316.2|2314.7|2316.5|2315|2314.94|2313.44|0
1642530600000|2022-01-18 18:30:00|2316.17|2314.67|2316.74|2315.24|2316.93|2315.43|2315.15|2313.65|0
1642530900000|2022-01-18 18:35:00|2316.76|2315.26|2318.49|2316.99|2318.82|2317.32|2316.48|2314.98|0
1642531200000|2022-01-18 18:40:00|2318.45|2316.95|2319.99|2318.49|2320.39|2318.89|2317.93|2316.43|0
1642531500000|2022-01-18 18:45:00|2319.95|2318.45|2318.8|2317.3|2321.05|2319.55|2318.21|2316.71|0
1642531800000|2022-01-18 18:50:00|2318.78|2317.28|2318.95|2317.45|2320.32|2318.82|2318.26|2316.76|0
1642532100000|2022-01-18 18:55:00|2318.99|2317.49|2320.66|2319.16|2321.26|2319.76|2318.73|2317.23|0
1642532400000|2022-01-18 19:00:00|2320.57|2319.07|2321.09|2319.59|2322.24|2320.74|2320.4|2318.9|0
1642532700000|2022-01-18 19:05:00|2321.18|2319.68|2320.87|2319.37|2322.33|2320.83|2320.72|2319.22|0
1642533000000|2022-01-18 19:10:00|2320.96|2319.46|2319.96|2318.46|2321.8|2320.3|2319.94|2318.44|0
1642533300000|2022-01-18 19:15:00|2319.94|2318.44|2321.59|2320.09|2321.81|2320.31|2319.78|2318.28|0
1642533600000|2022-01-18 19:20:00|2321.77|2320.27|2319.81|2318.31|2321.77|2320.27|2319.37|2317.87|0
1642533900000|2022-01-18 19:25:00|2319.84|2318.34|2320.46|2318.96|2320.65|2319.15|2318.55|2317.05|0
1642534200000|2022-01-18 19:30:00|2320.44|2318.94|2323.29|2321.79|2324.25|2322.75|2320.22|2318.72|0
1642534500000|2022-01-18 19:35:00|2323.17|2321.67|2324.02|2322.52|2324.84|2323.34|2323.16|2321.66|0
1642534800000|2022-01-18 19:40:00|2324.12|2322.62|2323.62|2322.12|2324.8|2323.3|2323.53|2322.03|0
1642535100000|2022-01-18 19:45:00|2323.66|2322.16|2325.77|2324.27|2326.19|2324.69|2323.33|2321.83|0
1642535400000|2022-01-18 19:50:00|2325.8|2324.3|2327.58|2326.08|2327.99|2326.49|2325.77|2324.27|0
1642535700000|2022-01-18 19:55:00|2327.62|2326.12|2325.98|2324.48|2327.96|2326.46|2325.98|2324.48|0
1642536000000|2022-01-18 20:00:00|2326.02|2324.52|2324.02|2322.52|2326.36|2324.86|2323.61|2322.11|0
1642536300000|2022-01-18 20:05:00|2324.09|2322.59|2323.09|2321.59|2324.71|2323.21|2323.04|2321.54|0
1642536600000|2022-01-18 20:10:00|2323.05|2321.55|2323.09|2321.59|2324.35|2322.85|2322.53|2321.03|0
1642536900000|2022-01-18 20:15:00|2323|2321.5|2318.7|2317.2|2323|2321.5|2317.91|2316.41|0
1642537200000|2022-01-18 20:20:00|2318.66|2317.16|2320.51|2319.01|2320.77|2319.27|2318.1|2316.6|0
1642537500000|2022-01-18 20:25:00|2320.49|2318.99|2319.84|2318.34|2320.76|2319.26|2319.17|2317.67|0
1642537800000|2022-01-18 20:30:00|2319.77|2318.27|2318.48|2316.98|2320.29|2318.79|2318.32|2316.82|0
1642538100000|2022-01-18 20:35:00|2318.55|2317.05|2317.86|2316.36|2318.82|2317.32|2317.08|2315.58|0
1642538400000|2022-01-18 20:40:00|2317.84|2316.34|2314.94|2313.44|2318.14|2316.64|2314.72|2313.22|0
1642538700000|2022-01-18 20:45:00|2314.98|2313.48|2317.93|2316.43|2317.93|2316.43|2314.9|2313.4|0
1642539000000|2022-01-18 20:50:00|2317.97|2316.47|2313.98|2312.48|2320.12|2318.62|2313.68|2312.18|0
1642539300000|2022-01-18 20:55:00|2314.02|2312.52|2319.46|2317.96|2321.03|2319.53|2313.65|2312.15|0
1642539600000|2022-01-18 21:00:00|2319.5|2318|2318.44|2316.94|2319.85|2318.35|2317.04|2315.54|0
1642539900000|2022-01-18 21:05:00|2318.4|2316.9|2318.21|2316.71|2318.61|2317.11|2317.51|2316.01|0
1642540200000|2022-01-18 21:10:00|2318.2|2316.7|2319.27|2317.77|2319.49|2317.99|2317.96|2316.46|0
1642540500000|2022-01-18 21:15:00|2319.25|2317.75|2319.54|2318.04|2320.06|2318.56|2319.01|2317.51|0
1642540800000|2022-01-18 21:20:00|2319.55|2318.05|2320.67|2319.17|2320.89|2319.39|2319.55|2318.05|0
1642541100000|2022-01-18 21:25:00|2320.66|2319.16|2319.86|2318.36|2321.02|2319.52|2319.84|2318.34|0
1642541400000|2022-01-18 21:30:00|2319.97|2318.47|2319.84|2318.34|2320.06|2318.56|2319.62|2318.12|0
1642541700000|2022-01-18 21:35:00|2319.85|2318.35|2319.97|2318.47|2320.06|2318.56|2319.62|2318.12|0
1642542000000|2022-01-18 21:40:00|2319.96|2318.46|2321.02|2319.52|2321.07|2319.57|2319.84|2318.34|0
1642542300000|2022-01-18 21:45:00|2321.04|2319.54|2321.6|2320.1|2321.82|2320.32|2321.04|2319.54|0
1642542600000|2022-01-18 21:50:00|2321.56|2320.06|2321.37|2319.87|2321.64|2320.14|2320.89|2319.39|0
1642542900000|2022-01-18 21:55:00|2321.39|2319.89|2321.37|2319.87|2321.81|2320.31|2321.2|2319.7|0
1642543200000|2022-01-18 22:00:00|2321.39|2319.89|2321.48|2319.98|2321.51|2320.01|2321.32|2319.82|0
1642543500000|2022-01-18 22:05:00|2321.51|2320.01|2321.4|2319.9|2321.51|2320.01|2321.4|2319.9|0
1642543800000|2022-01-18 22:10:00|2321.44|2319.94|2321.44|2319.94|2321.48|2319.98|2321.4|2319.9|0
1642544100000|2022-01-18 22:15:00|2321.48|2319.98|2321.37|2319.87|2321.51|2320.01|2321.37|2319.87|0
1642544400000|2022-01-18 22:20:00|2321.4|2319.9|2321.51|2320.01|2321.55|2320.05|2321.4|2319.9|0
1642544700000|2022-01-18 22:25:00|2321.55|2320.05|2321.51|2320.01|2321.55|2320.05|2321.51|2320.01|0
1642545000000|2022-01-18 22:30:00|2321.69|2320.19|2321.69|2320.19|2321.69|2320.19|2321.69|2320.19|0
1642545300000|2022-01-18 22:35:00|2321.73|2320.23|2321.69|2320.19|2321.73|2320.23|2321.69|2320.19|0
1642545600000|2022-01-18 22:40:00|2321.66|2320.16|2321.62|2320.12|2321.66|2320.16|2321.62|2320.12|0
1642545900000|2022-01-18 22:45:00|2321.66|2320.16|2321.66|2320.16|2321.66|2320.16|2321.66|2320.16|0
1642546200000|2022-01-18 22:50:00|2321.62|2320.12|2321.62|2320.12|2321.66|2320.16|2321.62|2320.12|0
1642546500000|2022-01-18 22:55:00|2321.66|2320.16|2321.66|2320.16|2321.66|2320.16|2321.62|2320.12|0
1642546800000|2022-01-18 23:00:00|2321.83|2320.33|2322.37|2320.87|2323.15|2321.65|2321.4|2319.9|0
1642547100000|2022-01-18 23:05:00|2322.38|2320.88|2322.15|2320.65|2322.54|2321.04|2321.67|2320.17|0
1642547400000|2022-01-18 23:10:00|2322.17|2320.67|2322.98|2321.48|2323.46|2321.96|2322.02|2320.52|0
1642547700000|2022-01-18 23:15:00|2322.96|2321.46|2320.87|2319.37|2322.96|2321.46|2320.87|2319.37|0
1642548000000|2022-01-18 23:20:00|2320.91|2319.41|2321.32|2319.82|2322.02|2320.52|2320.52|2319.02|0
1642548300000|2022-01-18 23:25:00|2321.33|2319.83|2320.96|2319.46|2321.93|2320.43|2320.96|2319.46|0
1642548600000|2022-01-18 23:30:00|2320.98|2319.48|2319.91|2318.41|2321.32|2319.82|2319.21|2317.71|0
1642548900000|2022-01-18 23:35:00|2319.93|2318.43|2319.34|2317.84|2320.04|2318.54|2318.99|2317.49|0
1642549200000|2022-01-18 23:40:00|2319.32|2317.82|2319.03|2317.53|2320|2318.5|2318.99|2317.49|0
1642549500000|2022-01-18 23:45:00|2318.99|2317.49|2319.12|2317.62|2319.69|2318.19|2318.99|2317.49|0
1642549800000|2022-01-18 23:50:00|2319.14|2317.64|2318.64|2317.14|2319.21|2317.71|2317.81|2316.31|0
1642550100000|2022-01-18 23:55:00|2318.65|2317.15|2317.63|2316.13|2318.68|2317.18|2317.46|2315.96|0
1642550400000|2022-01-19 00:00:00|2317.64|2316.14|2319.2|2317.7|2319.46|2317.96|2317.45|2315.95|0
1642550700000|2022-01-19 00:05:00|2319.22|2317.72|2318.76|2317.26|2319.81|2318.31|2318.15|2316.65|0
1642551000000|2022-01-19 00:10:00|2318.72|2317.22|2317|2315.5|2318.72|2317.22|2316.74|2315.24|0
1642551300000|2022-01-19 00:15:00|2316.99|2315.49|2316.17|2314.67|2317.35|2315.85|2315.13|2313.63|0
1642551600000|2022-01-19 00:20:00|2316.18|2314.68|2317.51|2316.01|2317.7|2316.2|2315.73|2314.23|0
1642551900000|2022-01-19 00:25:00|2317.54|2316.04|2317.45|2315.95|2318.58|2317.08|2317.14|2315.64|0
1642552200000|2022-01-19 00:30:00|2317.44|2315.94|2317.69|2316.19|2318.43|2316.93|2317.22|2315.72|0
1642552500000|2022-01-19 00:35:00|2317.72|2316.22|2317.19|2315.69|2317.82|2316.32|2316.65|2315.15|0
1642552800000|2022-01-19 00:40:00|2317.23|2315.73|2316.62|2315.12|2317.55|2316.05|2316.3|2314.8|0
1642553100000|2022-01-19 00:45:00|2316.64|2315.14|2314.71|2313.21|2316.96|2315.46|2314.51|2313.01|0
1642553400000|2022-01-19 00:50:00|2314.75|2313.25|2313.97|2312.47|2315.3|2313.8|2312.37|2310.87|0
1642553700000|2022-01-19 00:55:00|2313.88|2312.38|2314.3|2312.8|2314.53|2313.03|2313.47|2311.97|0
1642554000000|2022-01-19 01:00:00|2314.32|2312.82|2316.73|2315.23|2317.01|2315.51|2314.32|2312.82|0
1642554300000|2022-01-19 01:05:00|2316.84|2315.34|2318.68|2317.18|2319.56|2318.06|2316.24|2314.74|0
1642554600000|2022-01-19 01:10:00|2318.71|2317.21|2319.83|2318.33|2320.52|2319.02|2318.71|2317.21|0
1642554900000|2022-01-19 01:15:00|2319.84|2318.34|2319.59|2318.09|2321.4|2319.9|2319.59|2318.09|0
1642555200000|2022-01-19 01:20:00|2319.58|2318.08|2319.21|2317.71|2319.58|2318.08|2318.9|2317.4|0
1642555500000|2022-01-19 01:25:00|2319.22|2317.72|2320.34|2318.84|2320.97|2319.47|2319.22|2317.72|0
1642555800000|2022-01-19 01:30:00|2320.35|2318.85|2320.39|2318.89|2321.57|2320.07|2320.34|2318.84|0
1642556100000|2022-01-19 01:35:00|2320.41|2318.91|2319.75|2318.25|2321.29|2319.79|2319.73|2318.23|0
1642556400000|2022-01-19 01:40:00|2319.76|2318.26|2319.09|2317.59|2321.1|2319.6|2319|2317.5|0
1642556700000|2022-01-19 01:45:00|2319.1|2317.6|2317.56|2316.06|2320.84|2319.34|2316.86|2315.36|0
1642557000000|2022-01-19 01:50:00|2317.55|2316.05|2316.45|2314.95|2318.68|2317.18|2316.11|2314.61|0
1642557300000|2022-01-19 01:55:00|2316.44|2314.94|2317.76|2316.26|2317.91|2316.41|2316.25|2314.75|0
1642557600000|2022-01-19 02:00:00|2317.79|2316.29|2318.79|2317.29|2319.01|2317.51|2317.6|2316.1|0
1642557900000|2022-01-19 02:05:00|2318.8|2317.3|2320.06|2318.56|2320.71|2319.21|2318.79|2317.29|0
1642558200000|2022-01-19 02:10:00|2319.99|2318.49|2321.36|2319.86|2321.47|2319.97|2319.84|2318.34|0
1642558500000|2022-01-19 02:15:00|2321.4|2319.9|2321.21|2319.71|2322.4|2320.9|2320.98|2319.48|0
1642558800000|2022-01-19 02:20:00|2321.2|2319.7|2320.83|2319.33|2321.51|2320.01|2320.38|2318.88|0
1642559100000|2022-01-19 02:25:00|2320.8|2319.3|2321.7|2320.2|2322.18|2320.68|2320.61|2319.11|0
1642559400000|2022-01-19 02:30:00|2321.63|2320.13|2319.92|2318.42|2321.83|2320.33|2319.81|2318.31|0
1642559700000|2022-01-19 02:35:00|2319.91|2318.41|2318.41|2316.91|2319.96|2318.46|2318.15|2316.65|0
1642560000000|2022-01-19 02:40:00|2318.32|2316.82|2316.65|2315.15|2319|2317.5|2316.42|2314.92|0
1642560300000|2022-01-19 02:45:00|2316.64|2315.14|2314.13|2312.63|2317.11|2315.61|2313.65|2312.15|0
1642560600000|2022-01-19 02:50:00|2314.1|2312.6|2313.28|2311.78|2314.98|2313.48|2312.61|2311.11|0
1642560900000|2022-01-19 02:55:00|2313.32|2311.82|2314.44|2312.94|2315.06|2313.56|2313.19|2311.69|0
1642561200000|2022-01-19 03:00:00|2314.47|2312.97|2313.68|2312.18|2314.7|2313.2|2313.32|2311.82|0
1642561500000|2022-01-19 03:05:00|2313.75|2312.25|2311.85|2310.35|2314.16|2312.66|2311.83|2310.33|0
1642561800000|2022-01-19 03:10:00|2311.86|2310.36|2312.12|2310.62|2313.22|2311.72|2311.62|2310.12|0
1642562100000|2022-01-19 03:15:00|2312.06|2310.56|2313.84|2312.34|2314.88|2313.38|2311.81|2310.31|0
1642562400000|2022-01-19 03:20:00|2313.87|2312.37|2311.71|2310.21|2313.93|2312.43|2311.69|2310.19|0
1642562700000|2022-01-19 03:25:00|2311.7|2310.2|2311.8|2310.3|2312.03|2310.53|2311.31|2309.81|0
1642563000000|2022-01-19 03:30:00|2311.79|2310.29|2310.51|2309.01|2312.86|2311.36|2310.5|2309|0
1642563300000|2022-01-19 03:35:00|2310.5|2309|2310.2|2308.7|2311.39|2309.89|2309.97|2308.47|0
1642563600000|2022-01-19 03:40:00|2310.21|2308.71|2309.26|2307.76|2310.41|2308.91|2308.06|2306.56|0
1642563900000|2022-01-19 03:45:00|2309.25|2307.75|2307.99|2306.49|2309.27|2307.77|2307.92|2306.42|0
1642564200000|2022-01-19 03:50:00|2308|2306.5|2308.83|2307.33|2309.21|2307.71|2307.87|2306.37|0
1642564500000|2022-01-19 03:55:00|2308.89|2307.39|2310.03|2308.53|2310.25|2308.75|2308.8|2307.3|0
1642564800000|2022-01-19 04:00:00|2310.02|2308.52|2311.18|2309.68|2311.21|2309.71|2309.58|2308.08|0
1642565100000|2022-01-19 04:05:00|2311.17|2309.67|2310.89|2309.39|2311.19|2309.69|2310.68|2309.18|0
1642565400000|2022-01-19 04:10:00|2310.82|2309.32|2310.2|2308.7|2311.14|2309.64|2310.17|2308.67|0
1642565700000|2022-01-19 04:15:00|2310.17|2308.67|2308.73|2307.23|2310.42|2308.92|2308.62|2307.12|0
1642566000000|2022-01-19 04:20:00|2308.76|2307.26|2309.18|2307.68|2309.52|2308.02|2308.73|2307.23|0
1642566300000|2022-01-19 04:25:00|2309.22|2307.72|2310.67|2309.17|2310.9|2309.4|2309.22|2307.72|0
1642566600000|2022-01-19 04:30:00|2310.68|2309.18|2310.95|2309.45|2311.69|2310.19|2310.68|2309.18|0
1642566900000|2022-01-19 04:35:00|2310.88|2309.38|2310.55|2309.05|2311.03|2309.53|2310.06|2308.56|0
1642567200000|2022-01-19 04:40:00|2310.58|2309.08|2309.94|2308.44|2310.98|2309.48|2309.81|2308.31|0
1642567500000|2022-01-19 04:45:00|2309.97|2308.47|2309.42|2307.92|2310.75|2309.25|2309.42|2307.92|0
1642567800000|2022-01-19 04:50:00|2309.41|2307.91|2308.09|2306.59|2309.41|2307.91|2307.88|2306.38|0
1642568100000|2022-01-19 04:55:00|2308.13|2306.63|2306.5|2305|2308.69|2307.19|2306.25|2304.75|0
1642568400000|2022-01-19 05:00:00|2306.51|2305.01|2306.38|2304.88|2306.7|2305.2|2305.94|2304.44|0
1642568700000|2022-01-19 05:05:00|2306.37|2304.87|2306.26|2304.76|2307.5|2306|2306|2304.5|0
1642569000000|2022-01-19 05:10:00|2306.28|2304.78|2306.67|2305.17|2306.72|2305.22|2305.43|2303.93|0
1642569300000|2022-01-19 05:15:00|2306.63|2305.13|2305.96|2304.46|2306.68|2305.18|2305.96|2304.46|0
1642569600000|2022-01-19 05:20:00|2305.95|2304.45|2305.86|2304.36|2306.24|2304.74|2305.38|2303.88|0
1642569900000|2022-01-19 05:25:00|2305.83|2304.33|2305.6|2304.1|2306.33|2304.83|2305.57|2304.07|0
1642570200000|2022-01-19 05:30:00|2305.61|2304.11|2304.98|2303.48|2306.64|2305.14|2304.98|2303.48|0
1642570500000|2022-01-19 05:35:00|2304.97|2303.47|2305.59|2304.09|2306.41|2304.91|2304.86|2303.36|0
1642570800000|2022-01-19 05:40:00|2305.58|2304.08|2304.74|2303.24|2305.71|2304.21|2304.74|2303.24|0
1642571100000|2022-01-19 05:45:00|2304.76|2303.26|2303.5|2302|2305.29|2303.79|2303.5|2302|0
1642571400000|2022-01-19 05:50:00|2303.46|2301.96|2304.16|2302.66|2305.29|2303.79|2303.38|2301.88|0
1642571700000|2022-01-19 05:55:00|2304.17|2302.67|2304.95|2303.45|2305.32|2303.82|2303.66|2302.16|0
1642572000000|2022-01-19 06:00:00|2304.92|2303.42|2305.95|2304.45|2308.29|2306.79|2302.86|2301.36|0
1642572300000|2022-01-19 06:05:00|2305.98|2304.48|2308.58|2307.08|2308.82|2307.32|2305.21|2303.71|0
1642572600000|2022-01-19 06:10:00|2308.59|2307.09|2308.66|2307.16|2309.48|2307.98|2307.75|2306.25|0
1642572900000|2022-01-19 06:15:00|2308.67|2307.17|2309.45|2307.95|2309.66|2308.16|2308.51|2307.01|0
1642573200000|2022-01-19 06:20:00|2309.44|2307.94|2310.64|2309.14|2310.65|2309.15|2308.82|2307.32|0
1642573500000|2022-01-19 06:25:00|2310.66|2309.16|2309.17|2307.67|2310.89|2309.39|2309.06|2307.56|0
1642573800000|2022-01-19 06:30:00|2309.18|2307.68|2308.14|2306.64|2309.65|2308.15|2307.94|2306.44|0
1642574100000|2022-01-19 06:35:00|2308.1|2306.6|2309.99|2308.49|2309.99|2308.49|2308.04|2306.54|0
1642574400000|2022-01-19 06:40:00|2310.03|2308.53|2310.13|2308.63|2311.31|2309.81|2309.42|2307.92|0
1642574700000|2022-01-19 06:45:00|2310.14|2308.64|2311|2309.5|2311.47|2309.97|2310.13|2308.63|0
1642575000000|2022-01-19 06:50:00|2311.01|2309.51|2310.2|2308.7|2311.21|2309.71|2310.2|2308.7|0
1642575300000|2022-01-19 06:55:00|2310.17|2308.67|2308.74|2307.24|2310.79|2309.29|2308.74|2307.24|0
1642575600000|2022-01-19 07:00:00|2308.85|2307.35|2308.78|2307.28|2310.04|2308.54|2306|2304.5|0
1642575900000|2022-01-19 07:05:00|2308.82|2307.32|2308.27|2306.77|2309.5|2308|2306.99|2305.49|0
1642576200000|2022-01-19 07:10:00|2308.28|2306.78|2307.55|2306.05|2308.28|2306.78|2306.65|2305.15|0
1642576500000|2022-01-19 07:15:00|2307.54|2306.04|2309.12|2307.62|2309.84|2308.34|2306.9|2305.4|0
1642576800000|2022-01-19 07:20:00|2309.16|2307.66|2308.25|2306.75|2309.21|2307.71|2308.02|2306.52|0
1642577100000|2022-01-19 07:25:00|2308.18|2306.68|2307.4|2305.9|2308.28|2306.78|2307.39|2305.89|0
1642577400000|2022-01-19 07:30:00|2307.36|2305.86|2304.77|2303.37|2307.4|2305.9|2303.52|2302.12|104
1642577700000|2022-01-19 07:35:00|2305.02|2303.62|2304.27|2302.87|2305.02|2303.62|2304.27|2302.87|68
1642578000000|2022-01-19 07:40:00|2304.39|2302.99|2303.89|2302.49|2304.64|2303.24|2303.89|2302.49|171
1642578300000|2022-01-19 07:45:00|2304.02|2302.62|2304.14|2302.74|2304.89|2303.49|2302.77|2301.37|5
1642578600000|2022-01-19 07:50:00|2304.39|2302.99|2306.02|2304.62|2306.02|2304.62|2304.39|2302.99|50
1642578900000|2022-01-19 07:55:00|2305.35|2303.85|2304.48|2302.98|2305.35|2303.85|2301.61|2300.11|0
1642579200000|2022-01-19 08:00:00|2304.47|2302.97|2312.82|2312.32|2312.94|2312.44|2302.28|2300.78|8542
1642579500000|2022-01-19 08:05:00|2312.57|2312.07|2317.19|2316.69|2317.82|2317.32|2312.57|2312.07|3643
1642579800000|2022-01-19 08:10:00|2317.32|2316.82|2322.07|2321.57|2323.07|2322.57|2317.19|2316.69|4102
1642580100000|2022-01-19 08:15:00|2322.32|2321.82|2326.32|2325.82|2326.57|2326.07|2322.07|2321.57|2955
1642580400000|2022-01-19 08:20:00|2326.44|2325.94|2323.32|2322.82|2326.57|2326.07|2319.57|2319.07|2276
1642580700000|2022-01-19 08:25:00|2323.44|2322.94|2323.07|2322.57|2324.19|2323.69|2320.57|2320.07|2069
1642581000000|2022-01-19 08:30:00|2322.94|2322.44|2324.69|2324.19|2325.07|2324.57|2321.94|2321.44|1873
1642581300000|2022-01-19 08:35:00|2324.57|2324.07|2326.19|2325.69|2327.32|2326.82|2323.07|2322.57|4128
1642581600000|2022-01-19 08:40:00|2326.32|2325.82|2326.07|2325.57|2328.07|2327.57|2324.82|2324.32|1514
1642581900000|2022-01-19 08:45:00|2326.19|2325.69|2324.82|2324.32|2327.57|2327.07|2324.57|2324.07|2267
1642582200000|2022-01-19 08:50:00|2324.57|2324.07|2329.82|2329.32|2330.32|2329.82|2324.07|2323.57|10864
1642582500000|2022-01-19 08:55:00|2329.94|2329.44|2331.32|2330.82|2331.44|2330.94|2328.07|2327.57|3196
1642582800000|2022-01-19 09:00:00|2331.19|2330.69|2330.32|2329.82|2331.82|2331.32|2328.82|2328.32|5615
1642583100000|2022-01-19 09:05:00|2330.07|2329.57|2328.82|2328.32|2330.44|2329.94|2327.71|2327.21|1551
1642583400000|2022-01-19 09:10:00|2329.07|2328.57|2326.82|2326.32|2329.82|2329.32|2326.82|2326.32|1361
1642583700000|2022-01-19 09:15:00|2326.69|2326.19|2329.17|2328.67|2329.98|2329.48|2326.57|2326.07|1369
1642584000000|2022-01-19 09:20:00|2329.04|2328.54|2324.42|2323.92|2329.17|2328.67|2324.04|2323.54|1336
1642584300000|2022-01-19 09:25:00|2324.17|2323.67|2321.67|2321.17|2324.92|2324.42|2321.17|2320.67|4950
1642584600000|2022-01-19 09:30:00|2321.92|2321.42|2324.42|2323.92|2324.67|2324.17|2319.54|2319.04|16543
1642584900000|2022-01-19 09:35:00|2324.54|2324.04|2325.92|2325.42|2326.17|2325.67|2322.79|2322.29|7127
1642585200000|2022-01-19 09:40:00|2325.67|2325.17|2330.17|2329.67|2330.42|2329.92|2325.67|2325.17|14403
1642585500000|2022-01-19 09:45:00|2329.92|2329.42|2328.92|2328.42|2330.42|2329.92|2327.42|2326.92|3465
1642585800000|2022-01-19 09:50:00|2329.04|2328.54|2330.79|2330.29|2330.92|2330.42|2328.42|2327.92|1270
1642586100000|2022-01-19 09:55:00|2330.92|2330.42|2333.29|2332.79|2334.67|2334.17|2330.42|2329.92|7241
1642586400000|2022-01-19 10:00:00|2333.42|2332.92|2330.42|2329.92|2333.42|2332.92|2330.17|2329.67|1138
1642586700000|2022-01-19 10:05:00|2330.29|2329.79|2331.54|2331.04|2332.92|2332.42|2330.17|2329.67|917
1642587000000|2022-01-19 10:10:00|2331.42|2330.92|2331.67|2331.17|2333.17|2332.67|2330.92|2330.42|1139
1642587300000|2022-01-19 10:15:00|2331.92|2331.42|2334.17|2333.67|2334.42|2333.92|2331.17|2330.67|1574
1642587600000|2022-01-19 10:20:00|2334.04|2333.54|2333.67|2333.17|2334.92|2334.42|2333.42|2332.92|1501
1642587900000|2022-01-19 10:25:00|2333.42|2332.92|2332.42|2331.92|2333.92|2333.42|2332.04|2331.54|3897
1642588200000|2022-01-19 10:30:00|2332.67|2332.17|2332.79|2332.29|2334.17|2333.67|2331.92|2331.42|960
1642588500000|2022-01-19 10:35:00|2332.67|2332.17|2332.67|2332.17|2333.17|2332.67|2331.04|2330.54|745
1642588800000|2022-01-19 10:40:00|2332.54|2332.04|2333.42|2332.92|2334.42|2333.92|2332.17|2331.67|864
1642589100000|2022-01-19 10:45:00|2333.17|2332.67|2334.04|2333.54|2334.79|2334.29|2332.92|2332.42|1930
1642589400000|2022-01-19 10:50:00|2333.92|2333.42|2333.92|2333.42|2334.92|2334.42|2333.92|2333.42|662
1642589700000|2022-01-19 10:55:00|2334.04|2333.54|2335.42|2334.92|2335.54|2335.04|2333.42|2332.92|995
1642590000000|2022-01-19 11:00:00|2335.67|2335.17|2337.92|2337.42|2338.42|2337.92|2334.92|2334.42|3296
1642590300000|2022-01-19 11:05:00|2337.67|2337.17|2336.67|2336.17|2338.42|2337.92|2335.79|2335.29|780
1642590600000|2022-01-19 11:10:00|2336.79|2336.29|2336.92|2336.42|2337.17|2336.67|2336.17|2335.67|2651
1642590900000|2022-01-19 11:15:00|2337.04|2336.54|2336.42|2335.92|2337.04|2336.54|2336.17|2335.67|682
1642591200000|2022-01-19 11:20:00|2336.29|2335.79|2334.67|2334.17|2336.54|2336.04|2333.67|2333.17|998
1642591500000|2022-01-19 11:25:00|2334.54|2334.04|2333.17|2332.67|2334.92|2334.42|2332.92|2332.42|827
1642591800000|2022-01-19 11:30:00|2333.29|2332.79|2334.92|2334.42|2335.04|2334.54|2333.17|2332.67|776
1642592100000|2022-01-19 11:35:00|2335.04|2334.54|2335.92|2335.42|2336.67|2336.17|2334.92|2334.42|958
1642592400000|2022-01-19 11:40:00|2335.79|2335.29|2334.92|2334.42|2336.42|2335.92|2334.92|2334.42|681
1642592700000|2022-01-19 11:45:00|2334.67|2334.17|2335.67|2335.17|2336.17|2335.67|2334.67|2334.17|648
1642593000000|2022-01-19 11:50:00|2335.92|2335.42|2336.54|2336.04|2337.42|2336.92|2335.67|2335.17|1197
1642593300000|2022-01-19 11:55:00|2336.42|2335.92|2337.67|2337.17|2338.04|2337.54|2336.17|2335.67|642
1642593600000|2022-01-19 12:00:00|2337.29|2336.79|2337.67|2337.17|2338.42|2337.92|2336.92|2336.42|2030
1642593900000|2022-01-19 12:05:00|2337.79|2337.29|2336.92|2336.42|2338.42|2337.92|2336.67|2336.17|5281
1642594200000|2022-01-19 12:10:00|2336.79|2336.29|2337.92|2337.42|2339.42|2338.92|2336.67|2336.17|1071
1642594500000|2022-01-19 12:15:00|2338.04|2337.54|2336.67|2336.17|2338.67|2338.17|2336.42|2335.92|2307
1642594800000|2022-01-19 12:20:00|2336.79|2336.29|2337.67|2337.17|2337.92|2337.42|2336.17|2335.67|1095
1642595100000|2022-01-19 12:25:00|2337.54|2337.04|2337.67|2337.17|2338.42|2337.92|2336.79|2336.29|793
1642595400000|2022-01-19 12:30:00|2337.54|2337.04|2339.29|2338.79|2339.29|2338.79|2337.54|2337.04|427
1642595700000|2022-01-19 12:35:00|2339.17|2338.67|2337.92|2337.42|2339.42|2338.92|2337.67|2337.17|1690
1642596000000|2022-01-19 12:40:00|2338.15|2337.65|2338.9|2338.4|2339.65|2339.15|2338.15|2337.65|755
1642596300000|2022-01-19 12:45:00|2339.02|2338.52|2340.65|2340.15|2340.9|2340.4|2338.9|2338.4|613
1642596600000|2022-01-19 12:50:00|2340.52|2340.02|2342.15|2341.65|2342.77|2342.27|2340.15|2339.65|1305
1642596900000|2022-01-19 12:55:00|2342.27|2341.77|2343.15|2342.65|2343.52|2343.02|2342.27|2341.77|1104
1642597200000|2022-01-19 13:00:00|2343.27|2342.77|2344.9|2344.4|2345.65|2345.15|2342.9|2342.4|1025
1642597500000|2022-01-19 13:05:00|2344.77|2344.27|2346.4|2345.9|2346.4|2345.9|2344.65|2344.15|1140
1642597800000|2022-01-19 13:10:00|2346.52|2346.02|2347.4|2346.9|2347.9|2347.4|2346.15|2345.65|1460
1642598100000|2022-01-19 13:15:00|2347.27|2346.77|2347.65|2347.15|2348.4|2347.9|2346.4|2345.9|7256
1642598400000|2022-01-19 13:20:00|2347.52|2347.02|2347.9|2347.4|2348.9|2348.4|2347.15|2346.65|1008
1642598700000|2022-01-19 13:25:00|2348.15|2347.65|2349.65|2349.15|2349.65|2349.15|2348.15|2347.65|1123
1642599000000|2022-01-19 13:30:00|2349.52|2349.02|2350.9|2350.4|2351.9|2351.4|2349.15|2348.65|1403
1642599300000|2022-01-19 13:35:00|2351.02|2350.52|2350.65|2350.15|2352.02|2351.52|2350.4|2349.9|1353
1642599600000|2022-01-19 13:40:00|2350.52|2350.02|2349.27|2348.77|2351.65|2351.15|2349.15|2348.65|1328
1642599900000|2022-01-19 13:45:00|2349.4|2348.9|2351.65|2351.15|2351.65|2351.15|2349.4|2348.9|1026
1642600200000|2022-01-19 13:50:00|2351.52|2351.02|2350.65|2350.15|2352.4|2351.9|2350.65|2350.15|920
1642600500000|2022-01-19 13:55:00|2350.77|2350.27|2353.15|2352.65|2353.4|2352.9|2350.4|2349.9|1056
1642600800000|2022-01-19 14:00:00|2352.9|2352.4|2350.9|2350.4|2353.02|2352.52|2350.4|2349.9|804
1642601100000|2022-01-19 14:05:00|2350.77|2350.27|2350.4|2349.9|2351.9|2351.4|2350.4|2349.9|1367
1642601400000|2022-01-19 14:10:00|2350.52|2350.02|2350.15|2349.65|2350.9|2350.4|2349.9|2349.4|960
1642601700000|2022-01-19 14:15:00|2350.4|2349.9|2349.65|2349.15|2350.65|2350.15|2349.15|2348.65|1371
1642602000000|2022-01-19 14:20:00|2349.52|2349.02|2350.4|2349.9|2350.9|2350.4|2349.15|2348.65|954
1642602300000|2022-01-19 14:25:00|2350.27|2349.77|2350.9|2350.4|2351.15|2350.65|2349.15|2348.65|1335
1642602600000|2022-01-19 14:30:00|2350.77|2350.27|2351.15|2350.65|2352.15|2351.65|2347.4|2346.9|5023
1642602900000|2022-01-19 14:35:00|2350.9|2350.4|2352.4|2351.9|2353.65|2353.15|2350.27|2349.77|1693
1642603200000|2022-01-19 14:40:00|2352.27|2351.77|2351.4|2350.9|2352.9|2352.4|2349.65|2349.15|1484
1642603500000|2022-01-19 14:45:00|2351.65|2351.15|2351.27|2350.77|2354.4|2353.9|2350.9|2350.4|1928
1642603800000|2022-01-19 14:50:00|2351.4|2350.9|2354.65|2354.15|2355.9|2355.4|2350.15|2349.65|3217
1642604100000|2022-01-19 14:55:00|2354.9|2354.4|2354.4|2353.9|2355.9|2355.4|2352.65|2352.15|1801
1642604400000|2022-01-19 15:00:00|2354.52|2354.02|2354.4|2353.9|2355.4|2354.9|2352.65|2352.15|1961
1642604700000|2022-01-19 15:05:00|2354.52|2354.02|2349.9|2349.4|2354.9|2354.4|2349.65|2349.15|2534
1642605000000|2022-01-19 15:10:00|2349.95|2349.45|2350.95|2350.45|2351.45|2350.95|2349.57|2349.07|1866
1642605300000|2022-01-19 15:15:00|2350.82|2350.32|2347.7|2347.2|2351.45|2350.95|2346.45|2345.95|1412
1642605600000|2022-01-19 15:20:00|2347.82|2347.32|2343.7|2343.2|2347.95|2347.45|2343.45|2342.95|1644
1642605900000|2022-01-19 15:25:00|2343.95|2343.45|2341.45|2340.95|2344.95|2344.45|2341.2|2340.7|2185
1642606200000|2022-01-19 15:30:00|2341.7|2341.2|2339.45|2338.95|2342.45|2341.95|2338.7|2338.2|1422
1642606500000|2022-01-19 15:35:00|2339.32|2338.82|2336.7|2336.2|2339.82|2339.32|2336.45|2335.95|1082
1642606800000|2022-01-19 15:40:00|2336.57|2336.07|2338.07|2337.57|2339.45|2338.95|2335.7|2335.2|1593
1642607100000|2022-01-19 15:45:00|2337.95|2337.45|2335.95|2335.45|2337.95|2337.45|2334.82|2334.32|4103
1642607400000|2022-01-19 15:50:00|2336.07|2335.57|2335.7|2335.2|2338.32|2337.82|2335.2|2334.7|1562
1642607700000|2022-01-19 15:55:00|2335.57|2335.07|2338.2|2337.7|2338.45|2337.95|2335.32|2334.82|1599
1642608000000|2022-01-19 16:00:00|2337.95|2337.45|2335.32|2334.82|2337.95|2337.45|2335.2|2334.7|1929
1642608300000|2022-01-19 16:05:00|2335.2|2334.7|2335.2|2334.7|2336.45|2335.95|2334.45|2333.95|1302
1642608600000|2022-01-19 16:10:00|2335.07|2334.57|2330.82|2330.32|2335.07|2334.57|2330.2|2329.7|1802
1642608900000|2022-01-19 16:15:00|2330.95|2330.45|2330.95|2330.45|2333.2|2332.7|2330.2|2329.7|1862
1642609200000|2022-01-19 16:20:00|2331.32|2330.82|2333.64|2332.14|2333.64|2332.95|2331.2|2330.7|3843
1642609500000|2022-01-19 16:25:00|2333.6|2332.1|2336.41|2334.91|2336.55|2335.05|2333.41|2331.91|6330
1642609800000|2022-01-19 16:30:00|2336.77|2335.27|2335.9|2334.5|2338.27|2336.87|2334.9|2333.5|5543
1642610100000|2022-01-19 16:35:00|2336.02|2334.62|2336.77|2335.37|2336.9|2335.5|2335.02|2333.62|216
1642610400000|2022-01-19 16:40:00|2337.27|2335.87|2337.15|2335.75|2338.15|2336.75|2336.52|2335.12|119
1642610700000|2022-01-19 16:45:00|2336.9|2335.5|2338.15|2336.75|2338.27|2336.87|2336.9|2335.5|14
1642611000000|2022-01-19 16:50:00|2338.27|2336.87|2341.9|2340.5|2341.9|2340.5|2338.15|2336.75|13
1642611300000|2022-01-19 16:55:00|2341.77|2340.37|2341.7|2340.2|2342.4|2341|2341.4|2340|64
1642611600000|2022-01-19 17:00:00|2341.73|2340.23|2342.77|2341.27|2343.63|2342.13|2341.73|2340.23|0
1642611900000|2022-01-19 17:05:00|2342.68|2341.18|2344.61|2343.11|2345.02|2343.52|2342.46|2340.96|0
1642612200000|2022-01-19 17:10:00|2344.57|2343.07|2346.31|2344.81|2346.96|2345.46|2344.28|2342.78|0
1642612500000|2022-01-19 17:15:00|2346.35|2344.85|2344.46|2342.96|2346.53|2345.03|2344.25|2342.75|0
1642612800000|2022-01-19 17:20:00|2344.47|2342.97|2346.1|2344.6|2346.72|2345.22|2344.41|2342.91|0
1642613100000|2022-01-19 17:25:00|2346.14|2344.64|2346.96|2345.46|2347.22|2345.72|2345.38|2343.88|0
1642613400000|2022-01-19 17:30:00|2347|2345.5|2345.73|2344.23|2347.96|2346.46|2345.71|2344.21|0
1642613700000|2022-01-19 17:35:00|2345.75|2344.25|2344.72|2343.22|2346.73|2345.23|2344.42|2342.92|0
1642614000000|2022-01-19 17:40:00|2344.74|2343.24|2344.31|2342.81|2345.24|2343.74|2343.41|2341.91|0
1642614300000|2022-01-19 17:45:00|2344.35|2342.85|2345.64|2344.14|2346.78|2345.28|2343.52|2342.02|0
1642614600000|2022-01-19 17:50:00|2345.83|2344.33|2344.15|2342.65|2346.54|2345.04|2344.11|2342.61|0
1642614900000|2022-01-19 17:55:00|2344.17|2342.67|2346.33|2344.83|2346.67|2345.17|2344.11|2342.61|0
1642615200000|2022-01-19 18:00:00|2346.29|2344.79|2346.91|2345.41|2346.95|2345.45|2343.56|2342.06|0
1642615500000|2022-01-19 18:05:00|2346.87|2345.37|2345.43|2343.93|2346.87|2345.37|2345.02|2343.52|0
1642615800000|2022-01-19 18:10:00|2345.47|2343.97|2346.2|2344.7|2346.48|2344.98|2345.15|2343.65|0
1642616100000|2022-01-19 18:15:00|2346.18|2344.68|2345.53|2344.03|2346.8|2345.3|2345.01|2343.51|0
1642616400000|2022-01-19 18:20:00|2345.49|2343.99|2344.44|2342.94|2345.53|2344.03|2343.7|2342.2|0
1642616700000|2022-01-19 18:25:00|2344.56|2343.06|2342.72|2341.22|2345.3|2343.8|2342.64|2341.14|0
1642617000000|2022-01-19 18:30:00|2342.68|2341.18|2343|2341.5|2344.24|2342.74|2341.99|2340.49|0
1642617300000|2022-01-19 18:35:00|2342.96|2341.46|2341.31|2339.81|2343|2341.5|2340.84|2339.34|0
1642617600000|2022-01-19 18:40:00|2341.4|2339.9|2341.23|2339.73|2341.72|2340.22|2340.36|2338.86|0
1642617900000|2022-01-19 18:45:00|2341.33|2339.83|2340.1|2338.6|2341.7|2340.2|2339.84|2338.34|0
1642618200000|2022-01-19 18:50:00|2340.14|2338.64|2340.72|2339.22|2341.08|2339.58|2339|2337.5|0
1642618500000|2022-01-19 18:55:00|2340.74|2339.24|2340.59|2339.09|2342.16|2340.66|2340.18|2338.68|0
1642618800000|2022-01-19 19:00:00|2340.51|2339.01|2339.87|2338.37|2341.44|2339.94|2339.5|2338|0
1642619100000|2022-01-19 19:05:00|2339.94|2338.44|2336.57|2335.07|2340.04|2338.54|2335.92|2334.42|0
1642619400000|2022-01-19 19:10:00|2336.6|2335.1|2335.54|2334.04|2337.44|2335.94|2335.23|2333.73|0
1642619700000|2022-01-19 19:15:00|2335.58|2334.08|2335.64|2334.14|2336.09|2334.59|2334.57|2333.07|0
1642620000000|2022-01-19 19:20:00|2335.55|2334.05|2334.21|2332.71|2335.6|2334.1|2333.49|2331.99|0
1642620300000|2022-01-19 19:25:00|2334.12|2332.62|2332.7|2331.2|2334.33|2332.83|2332.66|2331.16|0
1642620600000|2022-01-19 19:30:00|2332.72|2331.22|2333.41|2331.91|2333.71|2332.21|2332.01|2330.51|0
1642620900000|2022-01-19 19:35:00|2333.37|2331.87|2333.45|2331.95|2334.76|2333.26|2333.1|2331.6|0
1642621200000|2022-01-19 19:40:00|2333.43|2331.93|2336.69|2335.19|2336.73|2335.23|2333.27|2331.77|0
1642621500000|2022-01-19 19:45:00|2336.66|2335.16|2334.56|2333.06|2336.74|2335.24|2334.14|2332.64|0
1642621800000|2022-01-19 19:50:00|2334.59|2333.09|2336.45|2334.95|2336.67|2335.17|2334.3|2332.8|0
1642622100000|2022-01-19 19:55:00|2336.49|2334.99|2336.85|2335.35|2338.54|2337.04|2335.95|2334.45|0
1642622400000|2022-01-19 20:00:00|2336.81|2335.31|2335.62|2334.12|2337.27|2335.77|2335.01|2333.51|0
1642622700000|2022-01-19 20:05:00|2335.64|2334.14|2336.46|2334.96|2337.56|2336.06|2335.45|2333.95|0
1642623000000|2022-01-19 20:10:00|2336.44|2334.94|2339.04|2337.54|2339.85|2338.35|2336.1|2334.6|0
1642623300000|2022-01-19 20:15:00|2339.07|2337.57|2337.39|2335.89|2339.65|2338.15|2336.55|2335.05|0
1642623600000|2022-01-19 20:20:00|2337.35|2335.85|2336.72|2335.22|2338.14|2336.64|2336.2|2334.7|0
1642623900000|2022-01-19 20:25:00|2336.68|2335.18|2333.98|2332.48|2337.56|2336.06|2333.46|2331.96|0
1642624200000|2022-01-19 20:30:00|2333.9|2332.4|2332.15|2330.65|2334.37|2332.87|2331.34|2329.84|0
1642624500000|2022-01-19 20:35:00|2332.12|2330.62|2331.17|2329.67|2332.75|2331.25|2331.11|2329.61|0
1642624800000|2022-01-19 20:40:00|2331.21|2329.71|2332.95|2331.45|2333.9|2332.4|2330.85|2329.35|0
1642625100000|2022-01-19 20:45:00|2332.87|2331.37|2332.6|2331.1|2333.8|2332.3|2332.05|2330.55|0
1642625400000|2022-01-19 20:50:00|2332.37|2330.87|2328.27|2326.77|2332.37|2330.87|2328.18|2326.68|0
1642625700000|2022-01-19 20:55:00|2328.31|2326.81|2326.34|2324.84|2328.51|2327.01|2324.5|2323|0
1642626000000|2022-01-19 21:00:00|2326.56|2325.06|2326.34|2324.84|2328.69|2327.19|2324.68|2323.18|0
1642626300000|2022-01-19 21:05:00|2326.36|2324.86|2326.57|2325.07|2328.1|2326.6|2326.36|2324.86|0
1642626600000|2022-01-19 21:10:00|2326.59|2325.09|2326.36|2324.86|2327.77|2326.27|2326.35|2324.85|0
1642626900000|2022-01-19 21:15:00|2326.34|2324.84|2326.19|2324.69|2327.42|2325.92|2326.06|2324.56|0
1642627200000|2022-01-19 21:20:00|2326.21|2324.71|2324.87|2323.37|2326.41|2324.91|2324.87|2323.37|0
1642627500000|2022-01-19 21:25:00|2324.85|2323.35|2324.33|2322.83|2325|2323.5|2322.95|2321.45|0
1642627800000|2022-01-19 21:30:00|2324.35|2322.85|2324.63|2323.13|2325.22|2323.72|2324.2|2322.7|0
1642628100000|2022-01-19 21:35:00|2324.65|2323.15|2324.17|2322.67|2324.76|2323.26|2323.76|2322.26|0
1642628400000|2022-01-19 21:40:00|2324.19|2322.69|2324.43|2322.93|2324.79|2323.29|2323.73|2322.23|0
1642628700000|2022-01-19 21:45:00|2324.46|2322.96|2326.46|2324.96|2326.55|2325.05|2324.43|2322.93|0
1642629000000|2022-01-19 21:50:00|2326.48|2324.98|2326.86|2325.36|2326.9|2325.4|2326.37|2324.87|0
1642629300000|2022-01-19 21:55:00|2326.87|2325.37|2326.15|2324.65|2327.26|2325.76|2325.97|2324.47|0
1642629600000|2022-01-19 22:00:00|2326.37|2324.87|2326.11|2324.61|2326.37|2324.87|2325.97|2324.47|0
1642629900000|2022-01-19 22:05:00|2326.04|2324.54|2326.04|2324.54|2326.11|2324.61|2325.93|2324.43|0
1642630200000|2022-01-19 22:10:00|2326.08|2324.58|2326|2324.5|2326.11|2324.61|2325.97|2324.47|0
1642630500000|2022-01-19 22:15:00|2326.04|2324.54|2325.97|2324.47|2326.19|2324.69|2325.97|2324.47|0
1642630800000|2022-01-19 22:20:00|2325.89|2324.39|2326.08|2324.58|2326.11|2324.61|2325.89|2324.39|0
1642631100000|2022-01-19 22:25:00|2326.11|2324.61|2325.97|2324.47|2326.11|2324.61|2325.97|2324.47|0
1642631700000|2022-01-19 22:35:00|2326|2324.5|2326.04|2324.54|2326.11|2324.61|2325.97|2324.47|0
1642632000000|2022-01-19 22:40:00|2326|2324.5|2326.06|2324.56|2326.19|2324.69|2325.97|2324.47|0
1642632300000|2022-01-19 22:45:00|2326.1|2324.6|2326.28|2324.78|2326.28|2324.78|2326.06|2324.56|0
1642632600000|2022-01-19 22:50:00|2326.26|2324.76|2326.26|2324.76|2326.41|2324.91|2326.26|2324.76|0
1642632900000|2022-01-19 22:55:00|2326.3|2324.8|2326.74|2325.24|2326.74|2325.24|2326.19|2324.69|0
1642633200000|2022-01-19 23:00:00|2326.82|2325.32|2327.77|2326.27|2328.22|2326.72|2326.73|2325.23|0
1642633500000|2022-01-19 23:05:00|2327.79|2326.29|2328.03|2326.53|2328.47|2326.97|2327.77|2326.27|0
1642633800000|2022-01-19 23:10:00|2328.05|2326.55|2326.71|2325.21|2328.12|2326.62|2326.36|2324.86|0
1642634100000|2022-01-19 23:15:00|2326.79|2325.29|2326.23|2324.73|2327.29|2325.79|2325.65|2324.15|0
1642634400000|2022-01-19 23:20:00|2326.19|2324.69|2324.82|2323.32|2326.58|2325.08|2324.82|2323.32|0
1642634700000|2022-01-19 23:25:00|2324.84|2323.34|2324.69|2323.19|2325.74|2324.24|2324.11|2322.61|0
1642635000000|2022-01-19 23:30:00|2324.67|2323.17|2325.19|2323.69|2325.74|2324.24|2324.56|2323.06|0
1642635300000|2022-01-19 23:35:00|2325.15|2323.65|2325.54|2324.04|2325.54|2324.04|2324|2322.5|0
1642635600000|2022-01-19 23:40:00|2325.56|2324.06|2326.02|2324.52|2326.25|2324.75|2324.97|2323.47|0
1642635900000|2022-01-19 23:45:00|2326.04|2324.54|2325.19|2323.69|2326.12|2324.62|2324.97|2323.47|0
1642636200000|2022-01-19 23:50:00|2325.17|2323.67|2322.59|2321.09|2325.17|2323.67|2321.49|2319.99|0
1642636500000|2022-01-19 23:55:00|2322.58|2321.08|2322.12|2320.62|2322.94|2321.44|2321.86|2320.36|0
1642636800000|2022-01-20 00:00:00|2322.13|2320.63|2325.2|2323.7|2325.68|2324.18|2322.13|2320.63|0
1642637100000|2022-01-20 00:05:00|2325.22|2323.72|2327.71|2326.21|2327.93|2326.43|2325.2|2323.7|0
1642637400000|2022-01-20 00:10:00|2327.7|2326.2|2328.63|2327.13|2328.89|2327.39|2327.32|2325.82|0
1642637700000|2022-01-20 00:15:00|2328.62|2327.12|2326.25|2324.75|2328.63|2327.13|2326.2|2324.7|0
1642638000000|2022-01-20 00:20:00|2326.31|2324.81|2327.73|2326.23|2327.73|2326.23|2326.2|2324.7|0
1642638300000|2022-01-20 00:25:00|2327.77|2326.27|2328.28|2326.78|2328.39|2326.89|2326.92|2325.42|0
1642638600000|2022-01-20 00:30:00|2328.27|2326.77|2328.44|2326.94|2328.57|2327.07|2326.51|2325.01|0
1642638900000|2022-01-20 00:35:00|2328.41|2326.91|2326.42|2324.92|2328.43|2326.93|2325.44|2323.94|0
1642639200000|2022-01-20 00:40:00|2326.41|2324.91|2326.68|2325.18|2326.94|2325.44|2326.1|2324.6|0
1642639500000|2022-01-20 00:45:00|2326.64|2325.14|2325.02|2323.52|2326.81|2325.31|2324.83|2323.33|0
1642639800000|2022-01-20 00:50:00|2325.11|2323.61|2325.04|2323.54|2325.11|2323.61|2323.73|2322.23|0
1642640100000|2022-01-20 00:55:00|2325|2323.5|2325.71|2324.21|2325.95|2324.45|2324.69|2323.19|0
1642640400000|2022-01-20 01:00:00|2325.72|2324.22|2326.06|2324.56|2327.76|2326.26|2325.66|2324.16|0
1642640700000|2022-01-20 01:05:00|2326.07|2324.57|2326.21|2324.71|2326.56|2325.06|2324.87|2323.37|0
1642641000000|2022-01-20 01:10:00|2326.22|2324.72|2324.51|2323.01|2326.33|2324.83|2324.5|2323|0
1642641300000|2022-01-20 01:15:00|2324.49|2322.99|2321.73|2320.23|2324.5|2323|2321.61|2320.11|0
1642641600000|2022-01-20 01:20:00|2321.7|2320.2|2322.82|2321.32|2323.16|2321.66|2320.51|2319.01|0
1642641900000|2022-01-20 01:25:00|2322.81|2321.31|2325.05|2323.55|2325.12|2323.62|2321.38|2319.88|0
1642642200000|2022-01-20 01:30:00|2325.03|2323.53|2326.42|2324.92|2326.6|2325.1|2324.15|2322.65|0
1642642500000|2022-01-20 01:35:00|2326.36|2324.86|2326.58|2325.08|2327.57|2326.07|2325.49|2323.99|0
1642642800000|2022-01-20 01:40:00|2326.62|2325.12|2326.35|2324.85|2326.89|2325.39|2325.13|2323.63|0
1642643100000|2022-01-20 01:45:00|2326.42|2324.92|2327.31|2325.81|2328.49|2326.99|2326.33|2324.83|0
1642643400000|2022-01-20 01:50:00|2327.29|2325.79|2327.77|2326.27|2328.35|2326.85|2326.8|2325.3|0
1642643700000|2022-01-20 01:55:00|2327.85|2326.35|2327.46|2325.96|2328.41|2326.91|2327.34|2325.84|0
1642644000000|2022-01-20 02:00:00|2327.5|2326|2329.25|2327.75|2329.47|2327.97|2327.46|2325.96|0
1642644300000|2022-01-20 02:05:00|2329.26|2327.76|2329.52|2328.02|2329.69|2328.19|2329.2|2327.7|0
1642644600000|2022-01-20 02:10:00|2329.53|2328.03|2328.98|2327.48|2330.37|2328.87|2328.98|2327.48|0
1642644900000|2022-01-20 02:15:00|2328.95|2327.45|2330.21|2328.71|2331|2329.5|2328.85|2327.35|0
1642645200000|2022-01-20 02:20:00|2330.2|2328.7|2330.49|2328.99|2330.58|2329.08|2329.28|2327.78|0
1642645500000|2022-01-20 02:25:00|2330.52|2329.02|2329.6|2328.1|2330.73|2329.23|2329.59|2328.09|0
1642645800000|2022-01-20 02:30:00|2329.62|2328.12|2330.58|2329.08|2330.8|2329.3|2329.37|2327.87|0
1642646100000|2022-01-20 02:35:00|2330.59|2329.09|2331.56|2330.06|2331.93|2330.43|2330.46|2328.96|0
1642646400000|2022-01-20 02:40:00|2331.53|2330.03|2329.9|2328.4|2331.69|2330.19|2329.85|2328.35|0
1642646700000|2022-01-20 02:45:00|2329.96|2328.46|2329.38|2327.88|2330|2328.5|2328.98|2327.48|0
1642647000000|2022-01-20 02:50:00|2329.37|2327.87|2330.06|2328.56|2330.3|2328.8|2329.37|2327.87|0
1642647300000|2022-01-20 02:55:00|2330.05|2328.55|2329.81|2328.31|2330.41|2328.91|2329.59|2328.09|0
1642647600000|2022-01-20 03:00:00|2329.9|2328.4|2329.93|2328.43|2330.28|2328.78|2329.35|2327.85|0
1642647900000|2022-01-20 03:05:00|2329.94|2328.44|2329.5|2328|2330.29|2328.79|2329.16|2327.66|0
1642648200000|2022-01-20 03:10:00|2329.46|2327.96|2329.38|2327.88|2329.72|2328.22|2329|2327.5|0
1642648500000|2022-01-20 03:15:00|2329.4|2327.9|2331.72|2330.22|2331.96|2330.46|2329.37|2327.87|0
1642648800000|2022-01-20 03:20:00|2331.71|2330.21|2331.81|2330.31|2332.19|2330.69|2331.48|2329.98|0
1642649100000|2022-01-20 03:25:00|2331.74|2330.24|2331.44|2329.94|2332.19|2330.69|2331.02|2329.52|0
1642649400000|2022-01-20 03:30:00|2331.43|2329.93|2332.49|2330.99|2332.83|2331.33|2331.01|2329.51|0
1642649700000|2022-01-20 03:35:00|2332.46|2330.96|2332.66|2331.16|2332.89|2331.39|2331.72|2330.22|0
1642650000000|2022-01-20 03:40:00|2332.67|2331.17|2333.26|2331.76|2333.26|2331.76|2332.19|2330.69|0
1642650300000|2022-01-20 03:45:00|2333.27|2331.77|2333.73|2332.23|2334.41|2332.91|2333.08|2331.58|0
1642650600000|2022-01-20 03:50:00|2333.75|2332.25|2335.55|2334.05|2335.77|2334.27|2333.27|2331.77|0
1642650900000|2022-01-20 03:55:00|2335.53|2334.03|2335.93|2334.43|2336.37|2334.87|2335.51|2334.01|0
1642651200000|2022-01-20 04:00:00|2335.94|2334.44|2336.59|2335.09|2337.06|2335.56|2335.94|2334.44|0
1642651500000|2022-01-20 04:05:00|2336.62|2335.12|2336.52|2335.02|2336.88|2335.38|2335.98|2334.48|0
1642651800000|2022-01-20 04:10:00|2336.48|2334.98|2336.55|2335.05|2336.88|2335.38|2335.96|2334.46|0
1642652100000|2022-01-20 04:15:00|2336.54|2335.04|2335.6|2334.1|2336.63|2335.13|2335.37|2333.87|0
1642652400000|2022-01-20 04:20:00|2335.48|2333.98|2335.65|2334.15|2335.97|2334.47|2335.25|2333.75|0
1642652700000|2022-01-20 04:25:00|2335.64|2334.14|2335.5|2334|2336.1|2334.6|2335.19|2333.69|0
1642653000000|2022-01-20 04:30:00|2335.47|2333.97|2336.12|2334.62|2336.34|2334.84|2335.17|2333.67|0
1642653300000|2022-01-20 04:35:00|2336.21|2334.71|2335.88|2334.38|2336.22|2334.72|2335.19|2333.69|0
1642653600000|2022-01-20 04:40:00|2335.92|2334.42|2335.2|2333.7|2336|2334.5|2335.19|2333.69|0
1642653900000|2022-01-20 04:45:00|2335.24|2333.74|2335.87|2334.37|2335.9|2334.4|2334.75|2333.25|0
1642654200000|2022-01-20 04:50:00|2335.88|2334.38|2335.97|2334.47|2336.41|2334.91|2335.88|2334.38|0
1642654500000|2022-01-20 04:55:00|2335.98|2334.48|2335.72|2334.22|2336.2|2334.7|2335.61|2334.11|0
1642654800000|2022-01-20 05:00:00|2335.73|2334.23|2336.7|2335.2|2337.22|2335.72|2335.51|2334.01|0
1642655100000|2022-01-20 05:05:00|2336.74|2335.24|2336.31|2334.81|2336.92|2335.42|2336|2334.5|0
1642655400000|2022-01-20 05:10:00|2336.34|2334.84|2336.76|2335.26|2336.91|2335.41|2335.99|2334.49|0
1642655700000|2022-01-20 05:15:00|2336.77|2335.27|2336.55|2335.05|2337.47|2335.97|2336.42|2334.92|0
1642656000000|2022-01-20 05:20:00|2336.54|2335.04|2336.54|2335.04|2336.71|2335.21|2335.34|2333.84|0
1642656300000|2022-01-20 05:25:00|2336.48|2334.98|2334.88|2333.38|2336.48|2334.98|2334.82|2333.32|0
1642656600000|2022-01-20 05:30:00|2334.87|2333.37|2336.19|2334.69|2336.21|2334.71|2334.47|2332.97|0
1642656900000|2022-01-20 05:35:00|2336.18|2334.68|2335.46|2333.96|2336.25|2334.75|2335.13|2333.63|0
1642657200000|2022-01-20 05:40:00|2335.37|2333.87|2335.68|2334.18|2336.24|2334.74|2335.24|2333.74|0
1642657500000|2022-01-20 05:45:00|2335.65|2334.15|2335.12|2333.62|2336.06|2334.56|2335.12|2333.62|0
1642657800000|2022-01-20 05:50:00|2335.11|2333.61|2336.31|2334.81|2336.53|2335.03|2335.11|2333.61|0
1642658100000|2022-01-20 05:55:00|2336.32|2334.82|2336.2|2334.7|2337.16|2335.66|2335.54|2334.04|0
1642658400000|2022-01-20 06:00:00|2336.17|2334.67|2336.56|2335.06|2336.56|2335.06|2335.74|2334.24|0
1642658700000|2022-01-20 06:05:00|2336.55|2335.05|2335.96|2334.46|2336.56|2335.06|2335.67|2334.17|0
1642659000000|2022-01-20 06:10:00|2335.99|2334.49|2335.9|2334.4|2336.34|2334.84|2334.95|2333.45|0
1642659300000|2022-01-20 06:15:00|2335.89|2334.39|2336.1|2334.6|2336.65|2335.15|2335.88|2334.38|0
1642659600000|2022-01-20 06:20:00|2336.11|2334.61|2335.77|2334.27|2336.36|2334.86|2335.42|2333.92|0
1642659900000|2022-01-20 06:25:00|2335.8|2334.3|2336|2334.5|2336|2334.5|2335.2|2333.7|0
1642660200000|2022-01-20 06:30:00|2336.01|2334.51|2337.8|2336.3|2337.8|2336.3|2335.64|2334.14|0
1642660500000|2022-01-20 06:35:00|2337.86|2336.36|2339.15|2337.65|2339.6|2338.1|2337.86|2336.36|0
1642660800000|2022-01-20 06:40:00|2339.16|2337.66|2338.36|2336.86|2339.32|2337.82|2338.31|2336.81|0
1642661100000|2022-01-20 06:45:00|2338.37|2336.87|2339.57|2338.07|2339.71|2338.21|2338.36|2336.86|0
1642661400000|2022-01-20 06:50:00|2339.53|2338.03|2340.33|2338.83|2341.47|2339.97|2339.01|2337.51|0
1642661700000|2022-01-20 06:55:00|2340.31|2338.81|2341.15|2339.65|2341.4|2339.9|2340.31|2338.81|0
1642662000000|2022-01-20 07:00:00|2341.13|2339.63|2340.81|2339.31|2341.59|2340.09|2339.99|2338.49|0
1642662300000|2022-01-20 07:05:00|2340.78|2339.28|2341.55|2340.05|2341.97|2340.47|2340.6|2339.1|0
1642662600000|2022-01-20 07:10:00|2341.56|2340.06|2342.67|2341.17|2343.75|2342.25|2341.56|2340.06|0
1642662900000|2022-01-20 07:15:00|2342.62|2341.12|2342|2340.5|2342.62|2341.12|2341.21|2339.71|0
1642663200000|2022-01-20 07:20:00|2342.03|2340.53|2340.8|2339.3|2342.55|2341.05|2340.7|2339.2|0
1642663500000|2022-01-20 07:25:00|2340.77|2339.27|2340.26|2338.76|2341.27|2339.77|2340.01|2338.51|0
1642663800000|2022-01-20 07:30:00|2340.25|2338.75|2340.65|2339.25|2340.65|2339.25|2338.77|2337.37|0
1642664100000|2022-01-20 07:35:00|2340.52|2339.12|2340.77|2339.37|2344.52|2343.12|2340.52|2339.12|11
1642664400000|2022-01-20 07:40:00|2340.9|2339.5|2342.02|2340.62|2344.9|2343.5|2340.52|2339.12|7
1642664700000|2022-01-20 07:45:00|2344.9|2343.5|2341.77|2340.37|2346.27|2344.87|2340.9|2339.5|13
1642665000000|2022-01-20 07:50:00|2341.65|2340.25|2340.65|2339.25|2341.65|2340.25|2338.9|2337.5|58
1642665300000|2022-01-20 07:55:00|2340.76|2339.26|2340.75|2339.25|2341.05|2339.55|2339.72|2338.22|0
1642665600000|2022-01-20 08:00:00|2340.74|2339.24|2343.07|2342.57|2361.82|2361.32|2338.07|2337.57|934
1642665900000|2022-01-20 08:05:00|2343.57|2343.07|2340.82|2340.32|2343.57|2343.07|2339.07|2338.57|2255
1642666200000|2022-01-20 08:10:00|2340.95|2340.45|2335.57|2335.07|2341.2|2340.7|2335.57|2335.07|1160
1642666500000|2022-01-20 08:15:00|2335.45|2334.95|2334.57|2334.07|2338.2|2337.7|2334.2|2333.7|882
1642666800000|2022-01-20 08:20:00|2334.45|2333.95|2330.57|2330.07|2334.57|2334.07|2330.45|2329.95|1397
1642667100000|2022-01-20 08:25:00|2330.45|2329.95|2330.07|2329.57|2330.45|2329.95|2326.82|2326.32|1065
1642667400000|2022-01-20 08:30:00|2329.95|2329.45|2330.95|2330.45|2331.07|2330.57|2325.95|2325.45|794
1642667700000|2022-01-20 08:35:00|2330.7|2330.2|2332.57|2332.07|2334.7|2334.2|2330.32|2329.82|857
1642668000000|2022-01-20 08:40:00|2332.73|2332.23|2333.48|2332.98|2334.86|2334.36|2332.36|2331.86|666
1642668300000|2022-01-20 08:45:00|2333.36|2332.86|2327.98|2327.48|2333.86|2333.36|2326.11|2325.61|2002
1642668600000|2022-01-20 08:50:00|2327.86|2327.36|2329.11|2328.61|2332.48|2331.98|2327.86|2327.36|1358
1642668900000|2022-01-20 08:55:00|2329.23|2328.73|2332.23|2331.73|2332.36|2331.86|2328.23|2327.73|514
1642669200000|2022-01-20 09:00:00|2332.36|2331.86|2328.61|2328.11|2332.98|2332.48|2327.73|2327.23|966
1642669500000|2022-01-20 09:05:00|2328.36|2327.86|2327.36|2326.86|2328.61|2328.11|2326.36|2325.86|7598
1642669800000|2022-01-20 09:10:00|2327.11|2326.61|2327.36|2326.86|2328.11|2327.61|2325.61|2325.11|451
1642670100000|2022-01-20 09:15:00|2327.23|2326.73|2326.73|2326.23|2328.98|2328.48|2325.86|2325.36|520
1642670400000|2022-01-20 09:20:00|2326.86|2326.36|2328.61|2328.11|2329.11|2328.61|2325.86|2325.36|477
1642670700000|2022-01-20 09:25:00|2328.73|2328.23|2329.36|2328.86|2330.86|2330.36|2327.11|2326.61|1003
1642671000000|2022-01-20 09:30:00|2329.23|2328.73|2333.11|2332.61|2333.86|2333.36|2329.11|2328.61|1195
1642671300000|2022-01-20 09:35:00|2333.23|2332.73|2333.86|2333.36|2333.98|2333.48|2332.36|2331.86|1022
1642671600000|2022-01-20 09:40:00|2333.98|2333.48|2332.61|2332.11|2335.36|2334.86|2332.23|2331.73|382
1642671900000|2022-01-20 09:45:00|2332.73|2332.23|2333.11|2332.61|2334.61|2334.11|2332.73|2332.23|302
1642672200000|2022-01-20 09:50:00|2332.86|2332.36|2332.86|2332.36|2333.86|2333.36|2331.61|2331.11|209
1642672500000|2022-01-20 09:55:00|2333.11|2332.61|2334.86|2334.36|2334.98|2334.48|2332.61|2332.11|338
1642672800000|2022-01-20 10:00:00|2334.98|2334.48|2333.61|2333.11|2335.36|2334.86|2332.11|2331.61|1024
1642673100000|2022-01-20 10:05:00|2333.48|2332.98|2334.36|2333.86|2334.73|2334.23|2333.11|2332.61|250
1642673400000|2022-01-20 10:10:00|2334.23|2333.73|2333.36|2332.86|2335.11|2334.61|2333.36|2332.86|190
1642673700000|2022-01-20 10:15:00|2333.11|2332.61|2332.61|2332.11|2333.36|2332.86|2331.11|2330.61|543
1642674000000|2022-01-20 10:20:00|2332.86|2332.36|2335.36|2334.86|2335.36|2334.86|2332.36|2331.86|404
1642674300000|2022-01-20 10:25:00|2335.23|2334.73|2336.36|2335.86|2336.61|2336.11|2334.23|2333.73|311
1642674600000|2022-01-20 10:30:00|2336.48|2335.98|2336.48|2335.98|2337.11|2336.61|2335.48|2334.98|357
1642674900000|2022-01-20 10:35:00|2336.23|2335.73|2335.85|2335.35|2337.73|2337.23|2335.1|2334.6|568
1642675200000|2022-01-20 10:40:00|2335.73|2335.23|2338.23|2337.73|2338.48|2337.98|2335.48|2334.98|411
1642675500000|2022-01-20 10:45:00|2338.35|2337.85|2338.98|2338.48|2339.23|2338.73|2337.6|2337.1|1011
1642675800000|2022-01-20 10:50:00|2339.1|2338.6|2339.73|2339.23|2340.23|2339.73|2338.98|2338.48|428
1642676100000|2022-01-20 10:55:00|2339.48|2338.98|2339.73|2339.23|2339.98|2339.48|2338.48|2337.98|728
1642676400000|2022-01-20 11:00:00|2339.6|2339.1|2341.1|2340.6|2341.98|2341.48|2339.48|2338.98|779
1642676700000|2022-01-20 11:05:00|2340.98|2340.48|2344.1|2343.6|2344.48|2343.98|2340.85|2340.35|588
1642677000000|2022-01-20 11:10:00|2343.98|2343.48|2344.23|2343.73|2346.23|2345.73|2343.6|2343.1|881
1642677300000|2022-01-20 11:15:00|2344.73|2344.23|2345.23|2344.73|2346.98|2346.48|2344.6|2344.1|713
1642677600000|2022-01-20 11:20:00|2345.35|2344.85|2346.73|2346.23|2347.48|2346.98|2344.73|2344.23|748
1642677900000|2022-01-20 11:25:00|2346.85|2346.35|2346.35|2345.85|2347.48|2346.98|2345.98|2345.48|414
1642678200000|2022-01-20 11:30:00|2346.48|2345.98|2345.6|2345.1|2346.48|2345.98|2344.23|2343.73|895
1642678500000|2022-01-20 11:35:00|2345.73|2345.23|2348.48|2347.98|2348.48|2347.98|2345.48|2344.98|899
1642678800000|2022-01-20 11:40:00|2348.23|2347.73|2345.98|2345.48|2348.23|2347.73|2345.85|2345.35|739
1642679100000|2022-01-20 11:45:00|2345.73|2345.23|2345.73|2345.23|2346.1|2345.6|2344.73|2344.23|509
1642679400000|2022-01-20 11:50:00|2345.98|2345.48|2346.73|2346.23|2346.73|2346.23|2345.48|2344.98|580
1642679700000|2022-01-20 11:55:00|2346.48|2345.98|2346.98|2346.48|2347.98|2347.48|2346.48|2345.98|649
1642680000000|2022-01-20 12:00:00|2347.35|2346.85|2346.98|2346.48|2347.48|2346.98|2345.73|2345.23|872
1642680300000|2022-01-20 12:05:00|2347.1|2346.6|2347.48|2346.98|2347.48|2346.98|2345.23|2344.73|813
1642680600000|2022-01-20 12:10:00|2347.6|2347.1|2346.73|2346.23|2347.98|2347.48|2345.35|2344.85|754
1642680900000|2022-01-20 12:15:00|2346.6|2346.1|2345.48|2344.98|2348.1|2347.6|2345.48|2344.98|690
1642681200000|2022-01-20 12:20:00|2345.73|2345.23|2346.98|2346.48|2347.1|2346.6|2345.6|2345.1|430
1642681500000|2022-01-20 12:25:00|2346.85|2346.35|2347.6|2347.1|2347.73|2347.23|2346.23|2345.73|339
1642681800000|2022-01-20 12:30:00|2347.73|2347.23|2346.35|2345.85|2347.98|2347.48|2346.1|2345.6|497
1642682100000|2022-01-20 12:35:00|2346.48|2345.98|2345.73|2345.23|2346.98|2346.48|2345.48|2344.98|223
1642682400000|2022-01-20 12:40:00|2345.98|2345.48|2345.23|2344.73|2345.98|2345.48|2344.23|2343.73|417
1642682700000|2022-01-20 12:45:00|2345.1|2344.6|2346.1|2345.6|2346.73|2346.23|2344.73|2344.23|650
1642683000000|2022-01-20 12:50:00|2345.98|2345.48|2347.48|2346.98|2347.48|2346.98|2345.6|2345.1|1309
1642683300000|2022-01-20 12:55:00|2347.23|2346.73|2348.85|2348.35|2349.23|2348.73|2347.23|2346.73|629
1642683600000|2022-01-20 13:00:00|2348.73|2348.23|2348.1|2347.6|2348.73|2348.23|2346.98|2346.48|833
1642683900000|2022-01-20 13:05:00|2348.23|2347.73|2347.48|2346.98|2348.48|2347.98|2347.23|2346.73|413
1642684200000|2022-01-20 13:10:00|2347.23|2346.73|2347.6|2347.1|2347.6|2347.1|2346.23|2345.73|410
1642684500000|2022-01-20 13:15:00|2347.73|2347.23|2347.98|2347.48|2348.48|2347.98|2347.35|2346.85|398
1642684800000|2022-01-20 13:20:00|2348.1|2347.6|2347.48|2346.98|2348.48|2347.98|2347.35|2346.85|491
1642685100000|2022-01-20 13:25:00|2347.35|2346.85|2347.6|2347.1|2348.23|2347.73|2347.35|2346.85|806
1642685400000|2022-01-20 13:30:00|2347.35|2346.85|2349.48|2348.98|2351.1|2350.6|2347.1|2346.6|779
1642685700000|2022-01-20 13:35:00|2349.23|2348.73|2345.98|2345.48|2349.23|2348.73|2345.1|2344.6|2126
1642686000000|2022-01-20 13:40:00|2345.73|2345.23|2347.38|2346.88|2348.23|2347.73|2345.73|2345.23|363
1642686300000|2022-01-20 13:45:00|2347.26|2346.76|2347.76|2347.26|2348.51|2348.01|2345.88|2345.38|388
1642686600000|2022-01-20 13:50:00|2348.01|2347.51|2348.76|2348.26|2349.01|2348.51|2347.51|2347.01|295
1642686900000|2022-01-20 13:55:00|2348.51|2348.01|2347.76|2347.26|2348.51|2348.01|2347.26|2346.76|420
1642687200000|2022-01-20 14:00:00|2347.51|2347.01|2346.51|2346.01|2347.76|2347.26|2346.01|2345.51|1242
1642687500000|2022-01-20 14:05:00|2346.26|2345.76|2347.38|2346.88|2347.38|2346.88|2345.76|2345.26|719
1642687800000|2022-01-20 14:10:00|2347.51|2347.01|2347.51|2347.01|2348.26|2347.76|2347.01|2346.51|350
1642688100000|2022-01-20 14:15:00|2347.76|2347.26|2346.51|2346.01|2348.01|2347.51|2346.01|2345.51|793
1642688400000|2022-01-20 14:20:00|2346.63|2346.13|2347.76|2347.26|2347.76|2347.26|2346.51|2346.01|1035
1642688700000|2022-01-20 14:25:00|2348.01|2347.51|2346.63|2346.13|2348.01|2347.51|2345.26|2344.76|417
1642689000000|2022-01-20 14:30:00|2346.76|2346.26|2344.51|2344.01|2349.01|2348.51|2344.38|2343.88|607
1642689300000|2022-01-20 14:35:00|2345.01|2344.51|2342.01|2341.51|2345.51|2345.01|2341.63|2341.13|1052
1642689600000|2022-01-20 14:40:00|2342.26|2341.76|2345.13|2344.63|2346.51|2346.01|2341.01|2340.51|856
1642689900000|2022-01-20 14:45:00|2345.26|2344.76|2345.51|2345.01|2345.88|2345.38|2344.13|2343.63|545
1642690200000|2022-01-20 14:50:00|2345.26|2344.76|2347.51|2347.01|2347.76|2347.26|2344.01|2343.51|612
1642690500000|2022-01-20 14:55:00|2347.26|2346.76|2350.51|2350.01|2351.51|2351.01|2346.51|2346.01|716
1642690800000|2022-01-20 15:00:00|2350.38|2349.88|2350.01|2349.51|2351.88|2351.38|2347.76|2347.26|754
1642691100000|2022-01-20 15:05:00|2350.26|2349.76|2350.01|2349.51|2351.51|2351.01|2348.38|2347.88|581
1642691400000|2022-01-20 15:10:00|2349.88|2349.38|2347.75|2347.25|2351|2350.5|2347.13|2346.63|523
1642691700000|2022-01-20 15:15:00|2347.63|2347.13|2346.13|2345.63|2348.63|2348.13|2345.63|2345.13|529
1642692000000|2022-01-20 15:20:00|2346.25|2345.75|2349.25|2348.75|2349.38|2348.88|2346.13|2345.63|585
1642692300000|2022-01-20 15:25:00|2349.38|2348.88|2349.38|2348.88|2349.88|2349.38|2347.38|2346.88|584
1642692600000|2022-01-20 15:30:00|2349.63|2349.13|2352.75|2352.25|2353.38|2352.88|2349.63|2349.13|849
1642692900000|2022-01-20 15:35:00|2352.88|2352.38|2353.25|2352.75|2354.13|2353.63|2352|2351.5|548
1642693200000|2022-01-20 15:40:00|2353.38|2352.88|2354.38|2353.88|2355.13|2354.63|2352.88|2352.38|527
1642693500000|2022-01-20 15:45:00|2354.63|2354.13|2356.88|2356.38|2357.25|2356.75|2353.5|2353|1352
1642693800000|2022-01-20 15:50:00|2356.75|2356.25|2357|2356.5|2357.5|2357|2356|2355.5|867
1642694100000|2022-01-20 15:55:00|2357.13|2356.63|2358.38|2357.88|2358.63|2358.13|2355.88|2355.38|1020
1642694400000|2022-01-20 16:00:00|2358.13|2357.63|2359.13|2358.63|2359.88|2359.38|2357.88|2357.38|736
1642694700000|2022-01-20 16:05:00|2359|2358.5|2356.88|2356.38|2359.63|2359.13|2356.38|2355.88|1958
1642695000000|2022-01-20 16:10:00|2356.63|2356.13|2357.13|2356.63|2357.88|2357.38|2356.13|2355.63|1049
1642695300000|2022-01-20 16:15:00|2356.88|2356.38|2357.63|2357.13|2357.88|2357.38|2355.25|2354.75|1262
1642695600000|2022-01-20 16:20:00|2357.13|2356.63|2355.56|2354.06|2357.13|2356.63|2353.88|2353.38|1600
1642695900000|2022-01-20 16:25:00|2355.78|2354.28|2357.77|2356.27|2358.62|2357.12|2355.04|2353.54|973
1642696200000|2022-01-20 16:30:00|2357.81|2356.31|2357.7|2356.3|2358.47|2356.97|2356.2|2354.8|486
1642696500000|2022-01-20 16:35:00|2357.83|2356.43|2358.08|2356.68|2359.2|2357.8|2357.58|2356.18|151
1642696800000|2022-01-20 16:40:00|2358.2|2356.8|2356.7|2355.3|2358.7|2357.3|2356.33|2354.93|23
1642697100000|2022-01-20 16:45:00|2357.33|2355.93|2356.58|2355.18|2358.7|2357.3|2356.2|2354.8|334
1642697400000|2022-01-20 16:50:00|2356.7|2355.3|2356.58|2355.18|2357.08|2355.68|2356.58|2355.18|5
1642697700000|2022-01-20 16:55:00|2356.7|2355.3|2357.86|2356.36|2358.08|2356.68|2356.7|2355.3|7
1642698000000|2022-01-20 17:00:00|2357.9|2356.4|2358.07|2356.57|2359.23|2357.73|2357.58|2356.08|0
1642698300000|2022-01-20 17:05:00|2358.09|2356.59|2357.16|2355.66|2358.11|2356.61|2356.57|2355.07|0
1642698600000|2022-01-20 17:10:00|2357.07|2355.57|2357.43|2355.93|2357.69|2356.19|2356.46|2354.96|0
1642698900000|2022-01-20 17:15:00|2357.47|2355.97|2355.7|2354.2|2357.47|2355.97|2355.66|2354.16|0
1642699200000|2022-01-20 17:20:00|2355.66|2354.16|2357.23|2355.73|2357.49|2355.99|2355.2|2353.7|0
1642699500000|2022-01-20 17:25:00|2357.19|2355.69|2357.88|2356.38|2357.88|2356.38|2355.85|2354.35|0
1642699800000|2022-01-20 17:30:00|2357.86|2356.36|2359.09|2357.59|2359.22|2357.72|2357.8|2356.3|0
1642700100000|2022-01-20 17:35:00|2359|2357.5|2357.62|2356.12|2359.4|2357.9|2357.32|2355.82|0
1642700400000|2022-01-20 17:40:00|2357.71|2356.21|2357.95|2356.45|2358.51|2357.01|2357.45|2355.95|0
1642700700000|2022-01-20 17:45:00|2357.93|2356.43|2356.84|2355.34|2357.97|2356.47|2356.6|2355.1|0
1642701000000|2022-01-20 17:50:00|2356.97|2355.47|2355.17|2353.67|2356.97|2355.47|2354.87|2353.37|0
1642701300000|2022-01-20 17:55:00|2355.13|2353.63|2355.24|2353.74|2355.67|2354.17|2354.38|2352.88|0
1642701600000|2022-01-20 18:00:00|2355.2|2353.7|2353.29|2351.79|2355.22|2353.72|2352.75|2351.25|0
1642701900000|2022-01-20 18:05:00|2353.26|2351.76|2352.04|2350.54|2353.26|2351.76|2351.57|2350.07|0
1642702200000|2022-01-20 18:10:00|2352.13|2350.63|2353.79|2352.29|2354.35|2352.85|2351.53|2350.03|0
1642702500000|2022-01-20 18:15:00|2353.75|2352.25|2352.84|2351.34|2353.75|2352.25|2351.02|2349.52|0
1642702800000|2022-01-20 18:20:00|2352.82|2351.32|2353.05|2351.55|2353.7|2352.2|2352.58|2351.08|0
1642703100000|2022-01-20 18:25:00|2353.03|2351.53|2353.28|2351.78|2354.88|2353.38|2352.75|2351.25|0
1642703400000|2022-01-20 18:30:00|2353.32|2351.82|2352.19|2350.69|2353.84|2352.34|2351.64|2350.14|0
1642703700000|2022-01-20 18:35:00|2352.28|2350.78|2354.09|2352.59|2354.17|2352.67|2351.82|2350.32|0
1642704000000|2022-01-20 18:40:00|2354.06|2352.56|2353.89|2352.39|2355.05|2353.55|2353.67|2352.17|0
1642704300000|2022-01-20 18:45:00|2353.86|2352.36|2353.23|2351.73|2354.59|2353.09|2352.32|2350.82|0
1642704600000|2022-01-20 18:50:00|2353.19|2351.69|2354.05|2352.55|2354.37|2352.87|2352.93|2351.43|0
1642704900000|2022-01-20 18:55:00|2354.01|2352.51|2352|2350.5|2354.01|2352.51|2351.47|2349.97|0
1642705200000|2022-01-20 19:00:00|2351.96|2350.46|2356.24|2354.74|2356.31|2354.81|2351.74|2350.24|0
1642705500000|2022-01-20 19:05:00|2356.28|2354.78|2355.62|2354.12|2356.5|2355|2355.1|2353.6|0
1642705800000|2022-01-20 19:10:00|2355.66|2354.16|2350.01|2348.51|2356.11|2354.61|2349.97|2348.47|0
1642706100000|2022-01-20 19:15:00|2350.05|2348.55|2349.8|2348.3|2351.04|2349.54|2348.08|2346.58|0
1642706400000|2022-01-20 19:20:00|2349.84|2348.34|2349.84|2348.34|2350.55|2349.05|2348.42|2346.92|0
1642706700000|2022-01-20 19:25:00|2349.88|2348.38|2348.31|2346.81|2350.29|2348.79|2348.09|2346.59|0
1642707000000|2022-01-20 19:30:00|2348.34|2346.84|2347.12|2345.62|2348.34|2346.84|2346.18|2344.68|0
1642707300000|2022-01-20 19:35:00|2347.08|2345.58|2346.81|2345.31|2347.67|2346.17|2345.43|2343.93|0
1642707600000|2022-01-20 19:40:00|2346.78|2345.28|2346.09|2344.59|2347.05|2345.55|2345.06|2343.56|0
1642707900000|2022-01-20 19:45:00|2346.12|2344.62|2346.5|2345|2347.55|2346.05|2344.16|2342.66|0
1642708200000|2022-01-20 19:50:00|2346.46|2344.96|2346.44|2344.94|2347.88|2346.38|2345.66|2344.16|0
1642708500000|2022-01-20 19:55:00|2346.53|2345.03|2345.57|2344.07|2347.56|2346.06|2345.14|2343.64|0
1642708800000|2022-01-20 20:00:00|2345.53|2344.03|2343.57|2342.07|2347.48|2345.98|2343.15|2341.65|0
1642709100000|2022-01-20 20:05:00|2343.61|2342.11|2340.5|2339|2344.24|2342.74|2339.83|2338.33|0
1642709400000|2022-01-20 20:10:00|2340.46|2338.96|2339.22|2337.72|2341.87|2340.37|2338.97|2337.47|0
1642709700000|2022-01-20 20:15:00|2339.14|2337.64|2340.58|2339.08|2340.99|2339.49|2338.69|2337.19|0
1642710000000|2022-01-20 20:20:00|2340.61|2339.11|2337.14|2335.64|2340.63|2339.13|2337.06|2335.56|0
1642710300000|2022-01-20 20:25:00|2337.18|2335.68|2336.97|2335.47|2338.75|2337.25|2335.16|2333.66|0
1642710600000|2022-01-20 20:30:00|2336.93|2335.43|2335.74|2334.24|2337.67|2336.17|2335.21|2333.71|0
1642710900000|2022-01-20 20:35:00|2335.7|2334.2|2332.59|2331.09|2335.93|2334.43|2330.74|2329.24|0
1642711200000|2022-01-20 20:40:00|2332.55|2331.05|2331.33|2329.83|2333.82|2332.32|2330.99|2329.49|0
1642711500000|2022-01-20 20:45:00|2331.37|2329.87|2328.06|2326.56|2332.12|2330.62|2328.03|2326.53|0
1642711800000|2022-01-20 20:50:00|2327.79|2326.29|2325|2323.5|2330.33|2328.83|2324.74|2323.24|0
1642712100000|2022-01-20 20:55:00|2324.96|2323.46|2324.92|2323.42|2327.5|2326|2323.23|2321.73|0
1642712400000|2022-01-20 21:00:00|2325|2323.5|2322.54|2321.04|2326.82|2325.32|2321.95|2320.45|0
1642712700000|2022-01-20 21:05:00|2322.56|2321.06|2323.36|2321.86|2326.16|2324.66|2322.54|2321.04|0
1642713000000|2022-01-20 21:10:00|2323.59|2322.09|2322.15|2320.65|2324.82|2323.32|2321.28|2319.78|0
1642713300000|2022-01-20 21:15:00|2322.16|2320.66|2322.77|2321.27|2323.61|2322.11|2321.07|2319.57|0
1642713600000|2022-01-20 21:20:00|2322.75|2321.25|2320.54|2319.04|2323.03|2321.53|2320|2318.5|0
1642713900000|2022-01-20 21:25:00|2320.53|2319.03|2316.6|2315.1|2322.24|2320.74|2316.51|2315.01|0
1642714200000|2022-01-20 21:30:00|2316.59|2315.09|2317.48|2315.98|2317.48|2315.98|2314.55|2313.05|0
1642714500000|2022-01-20 21:35:00|2317.46|2315.96|2314.25|2312.75|2317.48|2315.98|2314.16|2312.66|0
1642714800000|2022-01-20 21:40:00|2314.39|2312.89|2314.71|2313.21|2315.25|2313.75|2308.65|2307.15|0
1642715100000|2022-01-20 21:45:00|2314.67|2313.17|2313.37|2311.87|2315.78|2314.28|2313.37|2311.87|0
1642715400000|2022-01-20 21:50:00|2313.35|2311.85|2318.17|2316.67|2318.35|2316.85|2312.67|2311.17|0
1642715700000|2022-01-20 21:55:00|2318.18|2316.68|2318.4|2316.9|2320.28|2318.78|2317.68|2316.18|0
1642716000000|2022-01-20 22:00:00|2318.36|2316.86|2317.82|2316.32|2318.36|2316.86|2317.42|2315.92|0
1642716300000|2022-01-20 22:05:00|2317.91|2316.41|2318.43|2316.93|2318.43|2316.93|2317.74|2316.24|0
1642716600000|2022-01-20 22:10:00|2318.51|2317.01|2318.65|2317.15|2318.65|2317.15|2318.47|2316.97|0
1642716900000|2022-01-20 22:15:00|2318.73|2317.23|2319.73|2318.23|2319.73|2318.23|2318.73|2317.23|0
1642717200000|2022-01-20 22:20:00|2319.81|2318.31|2319.86|2318.36|2320.04|2318.54|2319.75|2318.25|0
1642717500000|2022-01-20 22:25:00|2319.89|2318.39|2319.77|2318.27|2319.99|2318.49|2319.75|2318.25|0
1642717800000|2022-01-20 22:30:00|2319.8|2318.3|2319.95|2318.45|2319.95|2318.45|2319.8|2318.3|0
1642718100000|2022-01-20 22:35:00|2319.91|2318.41|2319.58|2318.08|2319.91|2318.41|2319.58|2318.08|0
1642718400000|2022-01-20 22:40:00|2319.66|2318.16|2319.14|2317.64|2319.69|2318.19|2319.14|2317.64|0
1642718700000|2022-01-20 22:45:00|2319.21|2317.71|2319.36|2317.86|2319.51|2318.01|2319.14|2317.64|0
1642719000000|2022-01-20 22:50:00|2319.4|2317.9|2319.3|2317.8|2319.43|2317.93|2319.1|2317.6|0
1642719300000|2022-01-20 22:55:00|2319.26|2317.76|2319.04|2317.54|2319.37|2317.87|2318.85|2317.35|0
1642719600000|2022-01-20 23:00:00|2318.88|2317.38|2321.93|2320.43|2321.93|2320.43|2317.08|2315.58|0
1642719900000|2022-01-20 23:05:00|2321.96|2320.46|2318.66|2317.16|2322.98|2321.48|2318.53|2317.03|0
1642720200000|2022-01-20 23:10:00|2318.65|2317.15|2318.06|2316.56|2320.35|2318.85|2316.97|2315.47|0
1642720500000|2022-01-20 23:15:00|2318.02|2316.52|2317.35|2315.85|2319.39|2317.89|2314.71|2313.21|0
1642720800000|2022-01-20 23:20:00|2317.36|2315.86|2317.77|2316.27|2318.76|2317.26|2315.53|2314.03|0
1642721100000|2022-01-20 23:25:00|2317.76|2316.26|2313.95|2312.45|2318.43|2316.93|2313.95|2312.45|0
1642721400000|2022-01-20 23:30:00|2313.98|2312.48|2316.59|2315.09|2316.86|2315.36|2313.98|2312.48|0
1642721700000|2022-01-20 23:35:00|2316.61|2315.11|2320.22|2318.72|2320.35|2318.85|2316.11|2314.61|0
1642722000000|2022-01-20 23:40:00|2320.35|2318.85|2320.78|2319.28|2321.17|2319.67|2319.98|2318.48|0
1642722300000|2022-01-20 23:45:00|2320.81|2319.31|2321.52|2320.02|2322.36|2320.86|2320.81|2319.31|0
1642722600000|2022-01-20 23:50:00|2321.5|2320|2320.81|2319.31|2321.88|2320.38|2319.72|2318.22|0
1642722900000|2022-01-20 23:55:00|2320.82|2319.32|2322.14|2320.64|2322.27|2320.77|2320.11|2318.61|0
1642723200000|2022-01-21 00:00:00|2322.18|2320.68|2319.59|2318.09|2323.59|2322.09|2318.77|2317.27|0
1642723500000|2022-01-21 00:05:00|2319.6|2318.1|2320.38|2318.88|2321.22|2319.72|2318.09|2316.59|0
1642723800000|2022-01-21 00:10:00|2320.37|2318.87|2322.06|2320.56|2323.29|2321.79|2319.28|2317.78|0
1642724100000|2022-01-21 00:15:00|2321.84|2320.34|2320.82|2319.32|2323.06|2321.56|2320.81|2319.31|0
1642724400000|2022-01-21 00:20:00|2320.85|2319.35|2319.78|2318.28|2320.93|2319.43|2318.5|2317|0
1642724700000|2022-01-21 00:25:00|2319.77|2318.27|2319.71|2318.21|2321.14|2319.64|2318.85|2317.35|0
1642725000000|2022-01-21 00:30:00|2319.67|2318.17|2318.99|2317.49|2319.7|2318.2|2318.33|2316.83|0
1642725300000|2022-01-21 00:35:00|2318.98|2317.48|2318.37|2316.87|2319.22|2317.72|2318.02|2316.52|0
1642725600000|2022-01-21 00:40:00|2318.33|2316.83|2318.38|2316.88|2318.46|2316.96|2317.56|2316.06|0
1642725900000|2022-01-21 00:45:00|2318.36|2316.86|2319.08|2317.58|2319.29|2317.79|2318.1|2316.6|0
1642726200000|2022-01-21 00:50:00|2319.07|2317.57|2319.1|2317.6|2320.44|2318.94|2318.1|2316.6|0
1642726500000|2022-01-21 00:55:00|2319.06|2317.56|2318.56|2317.06|2319.82|2318.32|2318.46|2316.96|0
1642726800000|2022-01-21 01:00:00|2318.53|2317.03|2319.64|2318.14|2320.17|2318.67|2318.48|2316.98|0
1642727100000|2022-01-21 01:05:00|2319.65|2318.15|2316.35|2314.85|2319.86|2318.36|2315.9|2314.4|0
1642727400000|2022-01-21 01:10:00|2316.34|2314.84|2315.58|2314.08|2316.85|2315.35|2314.2|2312.7|0
1642727700000|2022-01-21 01:15:00|2315.62|2314.12|2315.5|2314|2317.19|2315.69|2315.47|2313.97|0
1642728000000|2022-01-21 01:20:00|2315.52|2314.02|2318.62|2317.12|2318.65|2317.15|2315.31|2313.81|0
1642728300000|2022-01-21 01:25:00|2318.54|2317.04|2321.95|2320.45|2322.42|2320.92|2318.23|2316.73|0
1642728600000|2022-01-21 01:30:00|2321.94|2320.44|2321.07|2319.57|2321.95|2320.45|2318.36|2316.86|0
1642728900000|2022-01-21 01:35:00|2321.09|2319.59|2317.68|2316.18|2321.3|2319.8|2317.35|2315.85|0
1642729200000|2022-01-21 01:40:00|2317.67|2316.17|2317.1|2315.6|2318.84|2317.34|2315.73|2314.23|0
1642729500000|2022-01-21 01:45:00|2317.07|2315.57|2313.86|2312.36|2317.07|2315.57|2313.34|2311.84|0
1642729800000|2022-01-21 01:50:00|2313.82|2312.32|2318.67|2317.17|2318.67|2317.17|2313.77|2312.27|0
1642730100000|2022-01-21 01:55:00|2318.65|2317.15|2318.63|2317.13|2320.15|2318.65|2317.13|2315.63|0
1642730400000|2022-01-21 02:00:00|2318.42|2316.92|2320.94|2319.44|2321.11|2319.61|2317.51|2316.01|0
1642730700000|2022-01-21 02:05:00|2321.06|2319.56|2321.16|2319.66|2322.12|2320.62|2320.57|2319.07|0
1642731000000|2022-01-21 02:10:00|2321.15|2319.65|2320.69|2319.19|2321.37|2319.87|2320.03|2318.53|0
1642731300000|2022-01-21 02:15:00|2320.7|2319.2|2319.47|2317.97|2321.22|2319.72|2318.51|2317.01|0
1642731600000|2022-01-21 02:20:00|2319.48|2317.98|2320.48|2318.98|2320.84|2319.34|2319.04|2317.54|0
1642731900000|2022-01-21 02:25:00|2320.47|2318.97|2319.69|2318.19|2320.8|2319.3|2319.5|2318|0
1642732200000|2022-01-21 02:30:00|2319.68|2318.18|2318.73|2317.23|2320.36|2318.86|2318.73|2317.23|0
1642732500000|2022-01-21 02:35:00|2318.61|2317.11|2318.02|2316.52|2318.81|2317.31|2316.41|2314.91|0
1642732800000|2022-01-21 02:40:00|2318.01|2316.51|2314.6|2313.1|2318.21|2316.71|2314.46|2312.96|0
1642733100000|2022-01-21 02:45:00|2314.69|2313.19|2311.56|2310.06|2314.96|2313.46|2309.84|2308.34|0
1642733400000|2022-01-21 02:50:00|2311.35|2309.85|2311.85|2310.35|2312.34|2310.84|2310.27|2308.77|0
1642733700000|2022-01-21 02:55:00|2311.84|2310.34|2313.82|2312.32|2313.82|2312.32|2311.72|2310.22|0
1642734000000|2022-01-21 03:00:00|2313.83|2312.33|2312.69|2311.19|2314.18|2312.68|2312.27|2310.77|0
1642734300000|2022-01-21 03:05:00|2312.83|2311.33|2312.13|2310.63|2313.32|2311.82|2311.64|2310.14|0
1642734600000|2022-01-21 03:10:00|2312.12|2310.62|2312.24|2310.74|2312.8|2311.3|2310.61|2309.11|0
1642734900000|2022-01-21 03:15:00|2312.25|2310.75|2312.55|2311.05|2313.71|2312.21|2311.97|2310.47|0
1642735200000|2022-01-21 03:20:00|2312.56|2311.06|2310.7|2309.2|2313.34|2311.84|2310.6|2309.1|0
1642735500000|2022-01-21 03:25:00|2310.73|2309.23|2311.46|2309.96|2312.09|2310.59|2310.73|2309.23|0
1642735800000|2022-01-21 03:30:00|2311.49|2309.99|2311.42|2309.92|2311.65|2310.15|2309.83|2308.33|0
1642736100000|2022-01-21 03:35:00|2311.43|2309.93|2309.76|2308.26|2311.43|2309.93|2309.25|2307.75|0
1642736400000|2022-01-21 03:40:00|2309.75|2308.25|2311.8|2310.3|2311.94|2310.44|2309.75|2308.25|0
1642736700000|2022-01-21 03:45:00|2311.79|2310.29|2310.86|2309.36|2312.1|2310.6|2310.25|2308.75|0
1642737000000|2022-01-21 03:50:00|2310.87|2309.37|2311.79|2310.29|2312.03|2310.53|2310.64|2309.14|0
1642737300000|2022-01-21 03:55:00|2311.78|2310.28|2313.29|2311.79|2313.29|2311.79|2311.11|2309.61|0
1642737600000|2022-01-21 04:00:00|2313.43|2311.93|2315.19|2313.69|2315.69|2314.19|2313.3|2311.8|0
1642737900000|2022-01-21 04:05:00|2315.2|2313.7|2317.4|2315.9|2317.41|2315.91|2315.2|2313.7|0
1642738200000|2022-01-21 04:10:00|2317.33|2315.83|2315.83|2314.33|2317.33|2315.83|2315.82|2314.32|0
1642738500000|2022-01-21 04:15:00|2315.82|2314.32|2314.8|2313.3|2315.84|2314.34|2313.9|2312.4|0
1642738800000|2022-01-21 04:20:00|2314.83|2313.33|2314.98|2313.48|2315.95|2314.45|2314.08|2312.58|0
1642739100000|2022-01-21 04:25:00|2314.99|2313.49|2315.3|2313.8|2315.75|2314.25|2313.89|2312.39|0
1642739400000|2022-01-21 04:30:00|2315.31|2313.81|2314.65|2313.15|2316.43|2314.93|2314.43|2312.93|0
1642739700000|2022-01-21 04:35:00|2314.64|2313.14|2315.57|2314.07|2316.04|2314.54|2314.44|2312.94|0
1642740000000|2022-01-21 04:40:00|2315.53|2314.03|2314.57|2313.07|2315.79|2314.29|2314.11|2312.61|0
1642740300000|2022-01-21 04:45:00|2314.58|2313.08|2313.73|2312.23|2315.05|2313.55|2312.9|2311.4|0
1642740600000|2022-01-21 04:50:00|2313.72|2312.22|2313.98|2312.48|2314.35|2312.85|2313.05|2311.55|0
1642740900000|2022-01-21 04:55:00|2313.89|2312.39|2314.11|2312.61|2315.08|2313.58|2313.25|2311.75|0
1642741200000|2022-01-21 05:00:00|2314.1|2312.6|2314.87|2313.37|2315.34|2313.84|2312.8|2311.3|0
1642741500000|2022-01-21 05:05:00|2314.84|2313.34|2315.6|2314.1|2316.06|2314.56|2313.6|2312.1|0
1642741800000|2022-01-21 05:10:00|2315.62|2314.12|2314.23|2312.73|2316.22|2314.72|2314.11|2312.61|0
1642742100000|2022-01-21 05:15:00|2314.19|2312.69|2313.95|2312.45|2314.37|2312.87|2312.79|2311.29|0
1642742400000|2022-01-21 05:20:00|2313.92|2312.42|2315.19|2313.69|2315.41|2313.91|2313.74|2312.24|0
1642742700000|2022-01-21 05:25:00|2314.96|2313.46|2313.72|2312.22|2315.75|2314.25|2313.72|2312.22|0
1642743000000|2022-01-21 05:30:00|2313.73|2312.23|2316.7|2315.2|2316.96|2315.46|2313.73|2312.23|0
1642743300000|2022-01-21 05:35:00|2316.71|2315.21|2317.85|2316.35|2317.86|2316.36|2316.6|2315.1|0
1642743600000|2022-01-21 05:40:00|2317.81|2316.31|2318.95|2317.45|2319.39|2317.89|2317.39|2315.89|0
1642743900000|2022-01-21 05:45:00|2318.96|2317.46|2320.17|2318.67|2320.3|2318.8|2318.96|2317.46|0
1642744200000|2022-01-21 05:50:00|2320.2|2318.7|2320.55|2319.05|2321.08|2319.58|2319.84|2318.34|0
1642744500000|2022-01-21 05:55:00|2320.59|2319.09|2318.72|2317.22|2321.03|2319.53|2318.37|2316.87|0
1642744800000|2022-01-21 06:00:00|2318.68|2317.18|2317.15|2315.65|2318.85|2317.35|2315.45|2313.95|0
1642745100000|2022-01-21 06:05:00|2317.18|2315.68|2316.59|2315.09|2317.24|2315.74|2315.38|2313.88|0
1642745400000|2022-01-21 06:10:00|2316.62|2315.12|2316.13|2314.63|2317.56|2316.06|2315.63|2314.13|0
1642745700000|2022-01-21 06:15:00|2316.14|2314.64|2316.51|2315.01|2317.46|2315.96|2315.69|2314.19|0
1642746000000|2022-01-21 06:20:00|2316.5|2315|2318.65|2317.15|2318.79|2317.29|2316.39|2314.89|0
1642746300000|2022-01-21 06:25:00|2318.64|2317.14|2318.14|2316.64|2319.1|2317.6|2317.25|2315.75|0
1642746600000|2022-01-21 06:30:00|2318.26|2316.76|2319.48|2317.98|2320.04|2318.54|2317.3|2315.8|0
1642746900000|2022-01-21 06:35:00|2319.45|2317.95|2319.32|2317.82|2319.97|2318.47|2317.84|2316.34|0
1642747200000|2022-01-21 06:40:00|2319.35|2317.85|2320.02|2318.52|2320.93|2319.43|2319.33|2317.83|0
1642747500000|2022-01-21 06:45:00|2320.03|2318.53|2320.89|2319.39|2321.76|2320.26|2319.77|2318.27|0
1642747800000|2022-01-21 06:50:00|2320.85|2319.35|2317.78|2316.28|2320.87|2319.37|2317.4|2315.9|0
1642748100000|2022-01-21 06:55:00|2317.79|2316.29|2317.66|2316.16|2319.11|2317.61|2317.55|2316.05|0
1642748400000|2022-01-21 07:00:00|2317.63|2316.13|2314.61|2313.11|2318.11|2316.61|2314.4|2312.9|0
1642748700000|2022-01-21 07:05:00|2314.52|2313.02|2320.22|2318.72|2321.17|2319.67|2313.86|2312.36|0
1642749000000|2022-01-21 07:10:00|2320.2|2318.7|2320.89|2319.39|2321.68|2320.18|2319.51|2318.01|0
1642749300000|2022-01-21 07:15:00|2320.96|2319.46|2320.6|2319.1|2321.76|2320.26|2320.27|2318.77|0
1642749600000|2022-01-21 07:20:00|2320.61|2319.11|2321.96|2320.46|2322.57|2321.07|2320.56|2319.06|0
1642749900000|2022-01-21 07:25:00|2321.84|2320.34|2324.15|2322.65|2324.47|2322.97|2321.74|2320.24|0
1642750200000|2022-01-21 07:30:00|2324.13|2322.63|2326.08|2324.68|2327.83|2326.43|2323.51|2322.01|106
1642750500000|2022-01-21 07:35:00|2325.7|2324.3|2324.7|2323.3|2326.83|2325.43|2324.7|2323.3|28
1642750800000|2022-01-21 07:40:00|2324.58|2323.18|2324.33|2322.93|2325.95|2324.55|2323.7|2322.3|16
1642751100000|2022-01-21 07:45:00|2324.2|2322.8|2324.7|2323.3|2324.7|2323.3|2323.95|2322.55|19
1642751400000|2022-01-21 07:50:00|2325.2|2323.8|2327.08|2325.68|2327.58|2326.18|2325.2|2323.8|42
1642751700000|2022-01-21 07:55:00|2326.89|2325.39|2325.41|2323.91|2327.11|2325.61|2324.82|2323.32|0
1642752000000|2022-01-21 08:00:00|2325.39|2323.89|2325.38|2324.88|2332.13|2331.63|2323.13|2322.63|4564
1642752300000|2022-01-21 08:05:00|2325.5|2325|2329.38|2328.88|2331.25|2330.75|2325.25|2324.75|2655
1642752600000|2022-01-21 08:10:00|2329.5|2329|2323.63|2323.13|2330.38|2329.88|2323.63|2323.13|3435
1642752900000|2022-01-21 08:15:00|2323.75|2323.25|2323.88|2323.38|2326.5|2326|2322.63|2322.13|1901
1642753200000|2022-01-21 08:20:00|2323.75|2323.25|2323.38|2322.88|2325.75|2325.25|2322.63|2322.13|2770
1642753500000|2022-01-21 08:25:00|2323.25|2322.75|2328.13|2327.63|2330.13|2329.63|2322.38|2321.88|2104
1642753800000|2022-01-21 08:30:00|2327.63|2327.13|2329.63|2329.13|2329.88|2329.38|2325.63|2325.13|1906
1642754100000|2022-01-21 08:35:00|2328.88|2328.38|2327.13|2326.63|2331.38|2330.88|2326.38|2325.88|1278
1642754400000|2022-01-21 08:40:00|2327|2326.5|2324.96|2324.46|2328.21|2327.71|2324.71|2324.21|1638
1642754700000|2022-01-21 08:45:00|2324.71|2324.21|2325.96|2325.46|2326.58|2326.08|2322.71|2322.21|3035
1642755000000|2022-01-21 08:50:00|2326.08|2325.58|2328.21|2327.71|2328.21|2327.71|2323.46|2322.96|1336
1642755300000|2022-01-21 08:55:00|2328.33|2327.83|2327.46|2326.96|2328.46|2327.96|2326.58|2326.08|1279
1642755600000|2022-01-21 09:00:00|2327.58|2327.08|2329.21|2328.71|2329.21|2328.71|2325.33|2324.83|1101
1642755900000|2022-01-21 09:05:00|2329.71|2329.21|2326.96|2326.46|2329.96|2329.46|2326.21|2325.71|947
1642756200000|2022-01-21 09:10:00|2326.46|2325.96|2326.96|2326.46|2327.46|2326.96|2325.46|2324.96|649
1642756500000|2022-01-21 09:15:00|2327.08|2326.58|2326.96|2326.46|2327.71|2327.21|2325.71|2325.21|586
1642756800000|2022-01-21 09:20:00|2326.83|2326.33|2325.96|2325.46|2327.71|2327.21|2325.96|2325.46|643
1642757100000|2022-01-21 09:25:00|2326.21|2325.71|2328.96|2328.46|2328.96|2328.46|2326.21|2325.71|1011
1642757400000|2022-01-21 09:30:00|2328.71|2328.21|2327.71|2327.21|2329.46|2328.96|2326.96|2326.46|826
1642757700000|2022-01-21 09:35:00|2327.58|2327.08|2327.21|2326.71|2327.96|2327.46|2325.83|2325.33|809
1642758000000|2022-01-21 09:40:00|2327.46|2326.96|2327.58|2327.08|2328.46|2327.96|2326.21|2325.71|854
1642758300000|2022-01-21 09:45:00|2327.46|2326.96|2328.46|2327.96|2328.58|2328.08|2326.58|2326.08|742
1642758600000|2022-01-21 09:50:00|2328.21|2327.71|2328.21|2327.71|2329.46|2328.96|2327.21|2326.71|741
1642758900000|2022-01-21 09:55:00|2328.33|2327.83|2327.21|2326.71|2328.46|2327.96|2326.21|2325.71|403
1642759200000|2022-01-21 10:00:00|2326.96|2326.46|2324.71|2324.21|2326.96|2326.46|2324.71|2324.21|948
1642759500000|2022-01-21 10:05:00|2324.58|2324.08|2325.33|2324.83|2326.33|2325.83|2324.58|2324.08|629
1642759800000|2022-01-21 10:10:00|2325.21|2324.71|2326.21|2325.71|2326.46|2325.96|2324.96|2324.46|745
1642760100000|2022-01-21 10:15:00|2326.33|2325.83|2328.96|2328.46|2329.46|2328.96|2326.21|2325.71|1011
1642760400000|2022-01-21 10:20:00|2328.83|2328.33|2328.96|2328.46|2330.33|2329.83|2328.71|2328.21|866
1642760700000|2022-01-21 10:25:00|2328.83|2328.33|2327.96|2327.46|2329.71|2329.21|2327.71|2327.21|464
1642761000000|2022-01-21 10:30:00|2328.08|2327.58|2327.21|2326.71|2328.08|2327.58|2326.21|2325.71|446
1642761300000|2022-01-21 10:35:00|2327.08|2326.58|2328.71|2328.21|2328.71|2328.21|2326.96|2326.46|588
1642761600000|2022-01-21 10:40:00|2328.46|2327.96|2327.46|2326.96|2329.08|2328.58|2327.21|2326.71|348
1642761900000|2022-01-21 10:45:00|2327.71|2327.21|2326.21|2325.71|2328.21|2327.71|2324.71|2324.21|421
1642762200000|2022-01-21 10:50:00|2326.08|2325.58|2326.58|2326.08|2326.96|2326.46|2325.96|2325.46|624
1642762500000|2022-01-21 10:55:00|2326.46|2325.96|2327.33|2326.83|2327.46|2326.96|2325.96|2325.46|529
1642762800000|2022-01-21 11:00:00|2327.21|2326.71|2325.96|2325.46|2327.21|2326.71|2324.71|2324.21|617
1642763100000|2022-01-21 11:05:00|2325.83|2325.33|2323.96|2323.46|2325.96|2325.46|2322.71|2322.21|693
1642763400000|2022-01-21 11:10:00|2324.08|2323.58|2324.33|2323.83|2325.46|2324.96|2323.46|2322.96|447
1642763700000|2022-01-21 11:15:00|2324.21|2323.71|2322.58|2322.08|2324.21|2323.71|2321.46|2320.96|1068
1642764000000|2022-01-21 11:20:00|2322.71|2322.21|2322.08|2321.58|2322.96|2322.46|2321.21|2320.71|492
1642764300000|2022-01-21 11:25:00|2322.21|2321.71|2322.21|2321.71|2322.71|2322.21|2321.21|2320.71|447
1642764600000|2022-01-21 11:30:00|2322.33|2321.83|2320.21|2319.71|2322.33|2321.83|2319.71|2319.21|717
1642764900000|2022-01-21 11:35:00|2320.33|2319.83|2321.96|2321.46|2322.46|2321.96|2320.21|2319.71|686
1642765200000|2022-01-21 11:40:00|2321.83|2321.33|2320.83|2320.33|2321.96|2321.46|2320.46|2319.96|411
1642765500000|2022-01-21 11:45:00|2320.96|2320.46|2317.96|2317.46|2320.96|2320.46|2317.21|2316.71|831
1642765800000|2022-01-21 11:50:00|2317.83|2317.33|2318.21|2317.71|2319.46|2318.96|2317.71|2317.21|1191
1642766100000|2022-01-21 11:55:00|2318.08|2317.58|2319.96|2319.46|2320.71|2320.21|2317.96|2317.46|607
1642766400000|2022-01-21 12:00:00|2319.83|2319.33|2316.96|2316.46|2319.96|2319.46|2316.71|2316.21|697
1642766700000|2022-01-21 12:05:00|2317.21|2316.71|2316.21|2315.71|2317.58|2317.08|2314.96|2314.46|1230
1642767000000|2022-01-21 12:10:00|2316.08|2315.58|2317.71|2317.21|2318.21|2317.71|2315.71|2315.21|782
1642767300000|2022-01-21 12:15:00|2317.96|2317.46|2317.33|2316.83|2318.21|2317.71|2316.46|2315.96|507
1642767600000|2022-01-21 12:20:00|2317.46|2316.96|2319.71|2319.21|2319.96|2319.46|2317.21|2316.71|393
1642767900000|2022-01-21 12:25:00|2319.58|2319.08|2319.21|2318.71|2320.71|2320.21|2318.96|2318.46|758
1642768200000|2022-01-21 12:30:00|2319.08|2318.58|2317.46|2316.96|2319.21|2318.71|2316.96|2316.46|561
1642768500000|2022-01-21 12:35:00|2317.71|2317.21|2318.21|2317.71|2318.46|2317.96|2317.33|2316.83|969
1642768800000|2022-01-21 12:40:00|2317.88|2317.38|2317.5|2317|2318.13|2317.63|2317|2316.5|522
1642769100000|2022-01-21 12:45:00|2317.38|2316.88|2316.38|2315.88|2317.5|2317|2316.13|2315.63|578
1642769400000|2022-01-21 12:50:00|2316.25|2315.75|2315.13|2314.63|2316.63|2316.13|2314.88|2314.38|431
1642769700000|2022-01-21 12:55:00|2315|2314.5|2314.13|2313.63|2315.13|2314.63|2313.13|2312.63|660
1642770000000|2022-01-21 13:00:00|2314|2313.5|2314.13|2313.63|2314.88|2314.38|2313.63|2313.13|650
1642770300000|2022-01-21 13:05:00|2314.25|2313.75|2314.88|2314.38|2315.38|2314.88|2313.63|2313.13|424
1642770600000|2022-01-21 13:10:00|2314.63|2314.13|2313.38|2312.88|2314.88|2314.38|2312.63|2312.13|450
1642770900000|2022-01-21 13:15:00|2313.25|2312.75|2312.63|2312.13|2313.38|2312.88|2311.13|2310.63|705
1642771200000|2022-01-21 13:20:00|2312.75|2312.25|2313.63|2313.13|2314.13|2313.63|2312.13|2311.63|577
1642771500000|2022-01-21 13:25:00|2313.88|2313.38|2313.13|2312.63|2313.88|2313.38|2312.63|2312.13|617
1642771800000|2022-01-21 13:30:00|2313|2312.5|2311.13|2310.63|2313.13|2312.63|2311.13|2310.63|648
1642772100000|2022-01-21 13:35:00|2311|2310.5|2313.13|2312.63|2313.38|2312.88|2311|2310.5|434
1642772400000|2022-01-21 13:40:00|2313.25|2312.75|2311.13|2310.63|2313.38|2312.88|2310.13|2309.63|783
1642772700000|2022-01-21 13:45:00|2311.25|2310.75|2311.63|2311.13|2312.63|2312.13|2311.13|2310.63|385
1642773000000|2022-01-21 13:50:00|2311.88|2311.38|2312.13|2311.63|2313.63|2313.13|2311.88|2311.38|504
1642773300000|2022-01-21 13:55:00|2311.88|2311.38|2312|2311.5|2312.38|2311.88|2310.88|2310.38|1221
1642773600000|2022-01-21 14:00:00|2312.13|2311.63|2309.13|2308.63|2312.13|2311.63|2309.13|2308.63|869
1642773900000|2022-01-21 14:05:00|2309.25|2308.75|2307.13|2306.63|2309.38|2308.88|2306.63|2306.13|1360
1642774200000|2022-01-21 14:10:00|2307|2306.5|2308.88|2308.38|2309|2308.5|2306.88|2306.38|864
1642774500000|2022-01-21 14:15:00|2308.75|2308.25|2309.38|2308.88|2309.63|2309.13|2307.63|2307.13|822
1642774800000|2022-01-21 14:20:00|2309.25|2308.75|2309.88|2309.38|2310.13|2309.63|2307.88|2307.38|888
1642775100000|2022-01-21 14:25:00|2309.75|2309.25|2311.63|2311.13|2311.63|2311.13|2309.5|2309|1123
1642775400000|2022-01-21 14:30:00|2311.88|2311.38|2314.88|2314.38|2314.88|2314.38|2308.63|2308.13|2197
1642775700000|2022-01-21 14:35:00|2314.5|2314|2312.13|2311.63|2315.13|2314.63|2311.5|2311|1744
1642776000000|2022-01-21 14:40:00|2311.88|2311.38|2307.13|2306.63|2312.13|2311.63|2306.88|2306.38|1584
1642776300000|2022-01-21 14:45:00|2307.25|2306.75|2310.88|2310.38|2312.88|2312.38|2306.63|2306.13|1360
1642776600000|2022-01-21 14:50:00|2310.63|2310.13|2305.63|2305.13|2311.13|2310.63|2305.63|2305.13|1481
1642776900000|2022-01-21 14:55:00|2305.38|2304.88|2307|2306.5|2308.38|2307.88|2305.38|2304.88|1347
1642777200000|2022-01-21 15:00:00|2306.88|2306.38|2304.13|2303.63|2309.13|2308.63|2302.63|2302.13|2056
1642777500000|2022-01-21 15:05:00|2304|2303.5|2302.38|2301.88|2306.75|2306.25|2301.63|2301.13|1411
1642777800000|2022-01-21 15:10:00|2302.48|2301.98|2301.48|2300.98|2302.73|2302.23|2299.98|2299.48|1470
1642778100000|2022-01-21 15:15:00|2301.23|2300.73|2300.98|2300.48|2302.85|2302.35|2300.48|2299.98|987
1642778400000|2022-01-21 15:20:00|2301.1|2300.6|2299.48|2298.98|2301.73|2301.23|2296.1|2295.6|1599
1642778700000|2022-01-21 15:25:00|2299.35|2298.85|2300.98|2300.48|2303.48|2302.98|2298.85|2298.35|1878
1642779000000|2022-01-21 15:30:00|2300.85|2300.35|2307.23|2306.73|2307.98|2307.48|2299.48|2298.98|1904
1642779300000|2022-01-21 15:35:00|2307.1|2306.6|2306.73|2306.23|2312.23|2311.73|2306.73|2306.23|1729
1642779600000|2022-01-21 15:40:00|2306.48|2305.98|2309.48|2308.98|2309.6|2309.1|2305.23|2304.73|1354
1642779900000|2022-01-21 15:45:00|2309.35|2308.85|2309.48|2308.98|2309.98|2309.48|2305.23|2304.73|1739
1642780200000|2022-01-21 15:50:00|2309.35|2308.85|2312.1|2311.6|2312.98|2312.48|2309.23|2308.73|2008
1642780500000|2022-01-21 15:55:00|2311.98|2311.48|2310.73|2310.23|2312.98|2312.48|2309.73|2309.23|1780
1642780800000|2022-01-21 16:00:00|2310.98|2310.48|2310.23|2309.73|2310.98|2310.48|2308.73|2308.23|1822
1642781100000|2022-01-21 16:05:00|2310.35|2309.85|2312.85|2312.35|2312.98|2312.48|2309.98|2309.48|1748
1642781400000|2022-01-21 16:10:00|2312.73|2312.23|2310.98|2310.48|2312.98|2312.48|2309.98|2309.48|2743
1642781700000|2022-01-21 16:15:00|2311.23|2310.73|2313.23|2312.73|2314.98|2314.48|2310.98|2310.48|2508
1642782000000|2022-01-21 16:20:00|2312.98|2312.48|2313.91|2312.41|2315.23|2314.73|2311.1|2310.6|3102
1642782300000|2022-01-21 16:25:00|2313.88|2312.38|2310.91|2309.41|2314.23|2312.73|2310.87|2309.37|3045
1642782600000|2022-01-21 16:30:00|2310.79|2309.29|2309.68|2308.28|2312.11|2310.61|2307.93|2306.53|3080
1642782900000|2022-01-21 16:35:00|2310.18|2308.78|2306.18|2304.78|2311.3|2309.9|2305.93|2304.53|245
1642783200000|2022-01-21 16:40:00|2306.3|2304.9|2306.43|2305.03|2307.93|2306.53|2306.18|2304.78|68
1642783500000|2022-01-21 16:45:00|2306.55|2305.15|2304.68|2303.28|2307.68|2306.28|2303.93|2302.53|89
1642783800000|2022-01-21 16:50:00|2304.18|2302.78|2302.43|2301.03|2305.8|2304.4|2302.18|2300.78|41
1642784100000|2022-01-21 16:55:00|2302.55|2301.15|2304.56|2303.06|2304.68|2303.28|2302.55|2301.15|26
1642784400000|2022-01-21 17:00:00|2304.2|2302.7|2303.18|2301.68|2305.95|2304.45|2301.6|2300.1|0
1642784700000|2022-01-21 17:05:00|2303.14|2301.64|2303.02|2301.52|2306.68|2305.18|2302.72|2301.22|0
1642785000000|2022-01-21 17:10:00|2303|2301.5|2300.39|2298.89|2303.1|2301.6|2299.21|2297.71|0
1642785300000|2022-01-21 17:15:00|2300.35|2298.85|2298.87|2297.37|2301.85|2300.35|2298.07|2296.57|0
1642785600000|2022-01-21 17:20:00|2298.83|2297.33|2300.57|2299.07|2300.79|2299.29|2296.55|2295.05|0
1642785900000|2022-01-21 17:25:00|2300.45|2298.95|2300.01|2298.51|2302.41|2300.91|2299.47|2297.97|0
1642786200000|2022-01-21 17:30:00|2299.93|2298.43|2300.29|2298.79|2300.77|2299.27|2298.13|2296.63|0
1642786500000|2022-01-21 17:35:00|2300.2|2298.7|2299.57|2298.07|2302.49|2300.99|2296.88|2295.38|0
1642786800000|2022-01-21 17:40:00|2299.59|2298.09|2298.55|2297.05|2301.54|2300.04|2298.21|2296.71|0
1642787100000|2022-01-21 17:45:00|2298.45|2296.95|2295.77|2294.27|2300.94|2299.44|2295.41|2293.91|0
1642787400000|2022-01-21 17:50:00|2295.79|2294.29|2296.83|2295.33|2297.73|2296.23|2295.09|2293.59|0
1642787700000|2022-01-21 17:55:00|2296.92|2295.42|2298.28|2296.78|2299.11|2297.61|2295.35|2293.85|0
1642788000000|2022-01-21 18:00:00|2298.25|2296.75|2297.22|2295.72|2300.36|2298.86|2296.58|2295.08|0
1642788300000|2022-01-21 18:05:00|2297.29|2295.79|2297.68|2296.18|2299|2297.5|2296.78|2295.28|0
1642788600000|2022-01-21 18:10:00|2297.7|2296.2|2301.86|2300.36|2302.73|2301.23|2297.63|2296.13|0
1642788900000|2022-01-21 18:15:00|2301.95|2300.45|2297.97|2296.47|2301.99|2300.49|2297.17|2295.67|0
1642789200000|2022-01-21 18:20:00|2297.91|2296.41|2294.25|2292.75|2297.92|2296.42|2293.54|2292.04|0
1642789500000|2022-01-21 18:25:00|2294.21|2292.71|2295|2293.5|2296.35|2294.85|2293.31|2291.81|0
1642789800000|2022-01-21 18:30:00|2295.04|2293.54|2297.37|2295.87|2298.69|2297.19|2294.27|2292.77|0
1642790100000|2022-01-21 18:35:00|2297.41|2295.91|2299.95|2298.45|2301.56|2300.06|2296.14|2294.64|0
1642790400000|2022-01-21 18:40:00|2299.91|2298.41|2301.03|2299.53|2302.38|2300.88|2299.35|2297.85|0
1642790700000|2022-01-21 18:45:00|2300.85|2299.35|2300.61|2299.11|2301.75|2300.25|2297.98|2296.48|0
1642791000000|2022-01-21 18:50:00|2300.54|2299.04|2301.03|2299.53|2303.44|2301.94|2299.39|2297.89|0
1642791300000|2022-01-21 18:55:00|2301.07|2299.57|2297.37|2295.87|2301.44|2299.94|2295.82|2294.32|0
1642791600000|2022-01-21 19:00:00|2297.46|2295.96|2297.91|2296.41|2298.83|2297.33|2296.63|2295.13|0
1642791900000|2022-01-21 19:05:00|2297.87|2296.37|2296.85|2295.35|2300.86|2299.36|2296.61|2295.11|0
1642792200000|2022-01-21 19:10:00|2296.95|2295.45|2296.97|2295.47|2298.77|2297.27|2296.07|2294.57|0
1642792500000|2022-01-21 19:15:00|2296.89|2295.39|2296.27|2294.77|2298.44|2296.94|2295.97|2294.47|0
1642792800000|2022-01-21 19:20:00|2296.31|2294.81|2298.44|2296.94|2298.87|2297.37|2294.91|2293.41|0
1642793100000|2022-01-21 19:25:00|2298.4|2296.9|2292.48|2290.98|2298.4|2296.9|2292|2290.5|0
1642793400000|2022-01-21 19:30:00|2292.44|2290.94|2292.36|2290.86|2293.26|2291.76|2291.32|2289.82|0
1642793700000|2022-01-21 19:35:00|2292.27|2290.77|2295.15|2293.65|2295.78|2294.28|2290.56|2289.06|0
1642794000000|2022-01-21 19:40:00|2295.18|2293.68|2293.94|2292.44|2296.9|2295.4|2293.61|2292.11|0
1642794300000|2022-01-21 19:45:00|2294.03|2292.53|2295.46|2293.96|2296.1|2294.6|2293.87|2292.37|0
1642794600000|2022-01-21 19:50:00|2295.42|2293.92|2292.82|2291.32|2295.46|2293.96|2292.26|2290.76|0
1642794900000|2022-01-21 19:55:00|2292.91|2291.41|2288.75|2287.25|2293.32|2291.82|2288.45|2286.95|0
1642795200000|2022-01-21 20:00:00|2288.79|2287.29|2288.9|2287.4|2290.68|2289.18|2287.91|2286.41|0
1642795500000|2022-01-21 20:05:00|2288.94|2287.44|2287.33|2285.83|2289.07|2287.57|2285.81|2284.31|0
1642795800000|2022-01-21 20:10:00|2287.29|2285.79|2286.74|2285.24|2287.59|2286.09|2284.8|2283.3|0
1642796100000|2022-01-21 20:15:00|2286.66|2285.16|2289.74|2288.24|2291.51|2290.01|2285.07|2283.57|0
1642796400000|2022-01-21 20:20:00|2289.7|2288.2|2287.91|2286.41|2289.7|2288.2|2286.07|2284.57|0
1642796700000|2022-01-21 20:25:00|2287.95|2286.45|2285.62|2284.12|2288.38|2286.88|2283.93|2282.43|0
1642797000000|2022-01-21 20:30:00|2285.64|2284.14|2287.1|2285.6|2289.51|2288.01|2285.29|2283.79|0
1642797300000|2022-01-21 20:35:00|2287.13|2285.63|2289.96|2288.46|2290.17|2288.67|2286.67|2285.17|0
1642797600000|2022-01-21 20:40:00|2289.92|2288.42|2291.2|2289.7|2295.24|2293.74|2289.92|2288.42|0
1642797900000|2022-01-21 20:45:00|2291.31|2289.81|2290.83|2289.33|2291.93|2290.43|2288.62|2287.12|0
1642798200000|2022-01-21 20:50:00|2290.73|2289.23|2284.19|2282.69|2290.73|2289.23|2283.47|2281.97|0
1642798500000|2022-01-21 20:55:00|2284.1|2282.6|2285.11|2283.61|2287.67|2286.17|2283.59|2282.09|0
1642798800000|2022-01-21 21:00:00|2284.45|2282.95|2286.06|2284.56|2287.37|2285.87|2283.8|2282.3|0
1642799100000|2022-01-21 21:05:00|2286.04|2284.54|2283.87|2282.37|2286.74|2285.24|2283.58|2282.08|0
1642799400000|2022-01-21 21:10:00|2283.89|2282.39|2284.19|2282.69|2285.11|2283.61|2282.99|2281.49|0
1642799700000|2022-01-21 21:15:00|2284.33|2282.83|2284.9|2283.4|2285.11|2283.61|2283.39|2281.89|0
1642800000000|2022-01-21 21:20:00|2284.79|2283.29|2284.07|2282.57|2284.92|2283.42|2283.76|2282.26|0
1642800300000|2022-01-21 21:25:00|2284.06|2282.56|2283.31|2281.81|2284.07|2282.57|2283.31|2281.81|0
1642800600000|2022-01-21 21:30:00|2283.33|2281.83|2282.73|2281.23|2283.76|2282.26|2282.37|2280.87|0
1642800900000|2022-01-21 21:35:00|2282.71|2281.21|2282.73|2281.23|2283.04|2281.54|2282.19|2280.69|0
1642801200000|2022-01-21 21:40:00|2282.71|2281.21|2283.27|2281.77|2283.27|2281.77|2282.32|2280.82|0
1642801500000|2022-01-21 21:45:00|2283.21|2281.71|2283.21|2281.71|2283.21|2281.71|2283.08|2281.58|0
1642801800000|2022-01-21 21:50:00|2283.2|2281.7|2283.08|2281.58|2283.21|2281.71|2282.9|2281.4|0
1642802100000|2022-01-21 21:55:00|2283.09|2281.59|2281.59|2280.09|2283.21|2281.71|2281.53|2280.03|0
1642978800000|2022-01-23 23:00:00|2285.82|2284.32|2286.35|2284.85|2287.88|2286.38|2285.82|2284.32|0
1642979100000|2022-01-23 23:05:00|2286.29|2284.79|2289.44|2287.94|2290|2288.5|2285.08|2283.58|0
1642979400000|2022-01-23 23:10:00|2289.46|2287.96|2290.1|2288.6|2290.53|2289.03|2287.96|2286.46|0
1642979700000|2022-01-23 23:15:00|2290.09|2288.59|2294.59|2293.09|2294.6|2293.1|2290.05|2288.55|0
1642980000000|2022-01-23 23:20:00|2294.51|2293.01|2294.78|2293.28|2295.55|2294.05|2293.56|2292.06|0
1642980300000|2022-01-23 23:25:00|2294.77|2293.27|2293.25|2291.75|2295.37|2293.87|2293.21|2291.71|0
1642980600000|2022-01-23 23:30:00|2293.28|2291.78|2294.48|2292.98|2295.52|2294.02|2292.91|2291.41|0
1642980900000|2022-01-23 23:35:00|2294.54|2293.04|2295.11|2293.61|2295.75|2294.25|2294.54|2293.04|0
1642981200000|2022-01-23 23:40:00|2295.09|2293.59|2296.13|2294.63|2296.26|2294.76|2294.48|2292.98|0
1642981500000|2022-01-23 23:45:00|2296.12|2294.62|2296.02|2294.52|2296.43|2294.93|2295.64|2294.14|0
1642981800000|2022-01-23 23:50:00|2296|2294.5|2298.66|2297.16|2299.13|2297.63|2295.62|2294.12|0
1642982100000|2022-01-23 23:55:00|2298.65|2297.15|2299.3|2297.8|2299.3|2297.8|2297.4|2295.9|0
1642982400000|2022-01-24 00:00:00|2299.28|2297.78|2298.57|2297.07|2299.43|2297.93|2297.58|2296.08|0
1642982700000|2022-01-24 00:05:00|2298.56|2297.06|2296.52|2295.02|2298.66|2297.16|2296.52|2295.02|0
1642983000000|2022-01-24 00:10:00|2296.53|2295.03|2296.12|2294.62|2297.31|2295.81|2295.96|2294.46|0
1642983300000|2022-01-24 00:15:00|2296.23|2294.73|2297.51|2296.01|2299.94|2298.44|2295.42|2293.92|0
1642983600000|2022-01-24 00:20:00|2297.47|2295.97|2297.86|2296.36|2298.54|2297.04|2296.76|2295.26|0
1642983900000|2022-01-24 00:25:00|2297.87|2296.37|2299.28|2297.78|2299.68|2298.18|2297.78|2296.28|0
1642984200000|2022-01-24 00:30:00|2299.24|2297.74|2297.43|2295.93|2299.39|2297.89|2297.21|2295.71|0
1642984500000|2022-01-24 00:35:00|2297.44|2295.94|2295.31|2293.81|2298.02|2296.52|2294.98|2293.48|0
1642984800000|2022-01-24 00:40:00|2295.32|2293.82|2295.81|2294.31|2296.94|2295.44|2294.81|2293.31|0
1642985100000|2022-01-24 00:45:00|2295.94|2294.44|2297.66|2296.16|2297.66|2296.16|2295.22|2293.72|0
1642985400000|2022-01-24 00:50:00|2297.63|2296.13|2296.83|2295.33|2298.34|2296.84|2296.58|2295.08|0
1642985700000|2022-01-24 00:55:00|2296.82|2295.32|2296.47|2294.97|2298.31|2296.81|2296.28|2294.78|0
1642986000000|2022-01-24 01:00:00|2296.51|2295.01|2298.78|2297.28|2299.49|2297.99|2295.19|2293.69|0
1642986300000|2022-01-24 01:05:00|2298.77|2297.27|2299.18|2297.68|2299.75|2298.25|2297.86|2296.36|0
1642986600000|2022-01-24 01:10:00|2299.11|2297.61|2297.72|2296.22|2299.8|2298.3|2297.71|2296.21|0
1642986900000|2022-01-24 01:15:00|2297.76|2296.26|2299.87|2298.37|2300.09|2298.59|2296.19|2294.69|0
1642987200000|2022-01-24 01:20:00|2299.83|2298.33|2299.33|2297.83|2300.09|2298.59|2299.03|2297.53|0
1642987500000|2022-01-24 01:25:00|2299.29|2297.79|2299.09|2297.59|2299.51|2298.01|2298.21|2296.71|0
1642987800000|2022-01-24 01:30:00|2299.08|2297.58|2300.24|2298.74|2300.7|2299.2|2298.12|2296.62|0
1642988100000|2022-01-24 01:35:00|2300.23|2298.73|2299.95|2298.45|2301.27|2299.77|2299.77|2298.27|0
1642988400000|2022-01-24 01:40:00|2300.01|2298.51|2299|2297.5|2300.4|2298.9|2298.38|2296.88|0
1642988700000|2022-01-24 01:45:00|2299.02|2297.52|2301.39|2299.89|2301.39|2299.89|2297.45|2295.95|0
1642989000000|2022-01-24 01:50:00|2301.38|2299.88|2301.42|2299.92|2302.13|2300.63|2300.51|2299.01|0
1642989300000|2022-01-24 01:55:00|2301.39|2299.89|2300.83|2299.33|2302.1|2300.6|2300.23|2298.73|0
1642989600000|2022-01-24 02:00:00|2300.87|2299.37|2299.78|2298.28|2302.29|2300.79|2299.65|2298.15|0
1642989900000|2022-01-24 02:05:00|2299.77|2298.27|2300.44|2298.94|2300.98|2299.48|2299.52|2298.02|0
1642990200000|2022-01-24 02:10:00|2300.45|2298.95|2300.08|2298.58|2300.83|2299.33|2299.14|2297.64|0
1642990500000|2022-01-24 02:15:00|2300.07|2298.57|2298.36|2296.86|2301.07|2299.57|2298.02|2296.52|0
1642990800000|2022-01-24 02:20:00|2298.47|2296.97|2297.4|2295.9|2298.55|2297.05|2297.31|2295.81|0
1642991100000|2022-01-24 02:25:00|2297.41|2295.91|2297.82|2296.32|2298.06|2296.56|2297.04|2295.54|0
1642991400000|2022-01-24 02:30:00|2297.83|2296.33|2298.17|2296.67|2298.92|2297.42|2297.69|2296.19|0
1642991700000|2022-01-24 02:35:00|2298.19|2296.69|2299.84|2298.34|2299.95|2298.45|2298.18|2296.68|0
1642992000000|2022-01-24 02:40:00|2299.87|2298.37|2300.3|2298.8|2300.41|2298.91|2299.09|2297.59|0
1642992300000|2022-01-24 02:45:00|2300.34|2298.84|2299.61|2298.11|2300.54|2299.04|2299.61|2298.11|0
1642992600000|2022-01-24 02:50:00|2299.6|2298.1|2298.62|2297.12|2299.6|2298.1|2297.96|2296.46|0
1642992900000|2022-01-24 02:55:00|2298.66|2297.16|2298.21|2296.71|2299.08|2297.58|2297.99|2296.49|0
1642993200000|2022-01-24 03:00:00|2298.18|2296.68|2298.84|2297.34|2299.4|2297.9|2297.83|2296.33|0
1642993500000|2022-01-24 03:05:00|2298.81|2297.31|2299.28|2297.78|2299.28|2297.78|2298.61|2297.11|0
1642993800000|2022-01-24 03:10:00|2299.32|2297.82|2299.86|2298.36|2300.47|2298.97|2299.15|2297.65|0
1642994100000|2022-01-24 03:15:00|2299.89|2298.39|2299.75|2298.25|2300.43|2298.93|2299.71|2298.21|0
1642994400000|2022-01-24 03:20:00|2299.82|2298.32|2299.92|2298.42|2300.01|2298.51|2299.45|2297.95|0
1642994700000|2022-01-24 03:25:00|2299.93|2298.43|2301.28|2299.78|2301.79|2300.29|2299.93|2298.43|0
1642995000000|2022-01-24 03:30:00|2301.32|2299.82|2300.85|2299.35|2301.87|2300.37|2300.61|2299.11|0
1642995300000|2022-01-24 03:35:00|2300.84|2299.34|2301.87|2300.37|2302.18|2300.68|2300.63|2299.13|0
1642995600000|2022-01-24 03:40:00|2301.85|2300.35|2301.67|2300.17|2302.2|2300.7|2301.25|2299.75|0
1642995900000|2022-01-24 03:45:00|2301.59|2300.09|2301.59|2300.09|2301.82|2300.32|2301.03|2299.53|0
1642996200000|2022-01-24 03:50:00|2301.6|2300.1|2302.73|2301.23|2302.81|2301.31|2301.51|2300.01|0
1642996500000|2022-01-24 03:55:00|2302.81|2301.31|2300.86|2299.36|2302.81|2301.31|2300.86|2299.36|0
1642996800000|2022-01-24 04:00:00|2300.87|2299.37|2301.89|2300.39|2302.34|2300.84|2300.85|2299.35|0
1642997100000|2022-01-24 04:05:00|2301.93|2300.43|2301.52|2300.02|2302.57|2301.07|2301.51|2300.01|0
1642997400000|2022-01-24 04:10:00|2301.56|2300.06|2301.54|2300.04|2302.31|2300.81|2301.29|2299.79|0
1642997700000|2022-01-24 04:15:00|2301.52|2300.02|2301.49|2299.99|2302.07|2300.57|2301.27|2299.77|0
1642998000000|2022-01-24 04:20:00|2301.48|2299.98|2300.39|2298.89|2302.17|2300.67|2300.38|2298.88|0
1642998300000|2022-01-24 04:25:00|2300.4|2298.9|2300.85|2299.35|2301.06|2299.56|2299.9|2298.4|0
1642998600000|2022-01-24 04:30:00|2300.83|2299.33|2301.3|2299.8|2301.79|2300.29|2300.83|2299.33|0
1642998900000|2022-01-24 04:35:00|2301.27|2299.77|2301.32|2299.82|2301.56|2300.06|2300.86|2299.36|0
1642999200000|2022-01-24 04:40:00|2301.33|2299.83|2301.09|2299.59|2301.43|2299.93|2300.86|2299.36|0
1642999500000|2022-01-24 04:45:00|2301.1|2299.6|2299.88|2298.38|2301.56|2300.06|2299.88|2298.38|0
1642999800000|2022-01-24 04:50:00|2299.87|2298.37|2298.9|2297.4|2300.1|2298.6|2298.9|2297.4|0
1643000100000|2022-01-24 04:55:00|2298.94|2297.44|2298.82|2297.32|2299|2297.5|2298.67|2297.17|0
1643000400000|2022-01-24 05:00:00|2298.86|2297.36|2299.62|2298.12|2299.62|2298.12|2298.69|2297.19|0
1643000700000|2022-01-24 05:05:00|2299.69|2298.19|2300.26|2298.76|2300.49|2298.99|2299.57|2298.07|0
1643001000000|2022-01-24 05:10:00|2300.25|2298.75|2299.86|2298.36|2300.54|2299.04|2299.84|2298.34|0
1643001300000|2022-01-24 05:15:00|2299.87|2298.37|2301.17|2299.67|2301.41|2299.91|2299.84|2298.34|0
1643001600000|2022-01-24 05:20:00|2301.18|2299.68|2301.61|2300.11|2301.84|2300.34|2301.18|2299.68|0
1643001900000|2022-01-24 05:25:00|2301.65|2300.15|2301.9|2300.4|2302.25|2300.75|2301.39|2299.89|0
1643002200000|2022-01-24 05:30:00|2301.86|2300.36|2301.62|2300.12|2302.45|2300.95|2301.28|2299.78|0
1643002500000|2022-01-24 05:35:00|2301.59|2300.09|2300.77|2299.27|2301.84|2300.34|2300.63|2299.13|0
1643002800000|2022-01-24 05:40:00|2300.7|2299.2|2300.41|2298.91|2301.22|2299.72|2300.09|2298.59|0
1643003100000|2022-01-24 05:45:00|2300.45|2298.95|2300.68|2299.18|2300.92|2299.42|2300.31|2298.81|0
1643003400000|2022-01-24 05:50:00|2300.69|2299.19|2300|2298.5|2300.83|2299.33|2299.9|2298.4|0
1643003700000|2022-01-24 05:55:00|2300.04|2298.54|2300.43|2298.93|2300.48|2298.98|2299.47|2297.97|0
1643004000000|2022-01-24 06:00:00|2300.37|2298.87|2298.8|2297.3|2300.57|2299.07|2298.46|2296.96|0
1643004300000|2022-01-24 06:05:00|2298.83|2297.33|2300.65|2299.15|2301.07|2299.57|2298.83|2297.33|0
1643004600000|2022-01-24 06:10:00|2300.64|2299.14|2301.14|2299.64|2301.24|2299.74|2300.52|2299.02|0
1643004900000|2022-01-24 06:15:00|2301.23|2299.73|2301.56|2300.06|2301.6|2300.1|2301.12|2299.62|0
1643005200000|2022-01-24 06:20:00|2301.57|2300.07|2301.2|2299.7|2301.8|2300.3|2300.93|2299.43|0
1643005500000|2022-01-24 06:25:00|2301.21|2299.71|2300.54|2299.04|2301.23|2299.73|2300.33|2298.83|0
1643005800000|2022-01-24 06:30:00|2300.55|2299.05|2300.96|2299.46|2301.18|2299.68|2300.32|2298.82|0
1643006100000|2022-01-24 06:35:00|2300.95|2299.45|2301.51|2300.01|2302.26|2300.76|2300.95|2299.45|0
1643006400000|2022-01-24 06:40:00|2301.47|2299.97|2300.7|2299.2|2301.51|2300.01|2300.58|2299.08|0
1643006700000|2022-01-24 06:45:00|2300.73|2299.23|2300.09|2298.59|2300.81|2299.31|2300.08|2298.58|0
1643007000000|2022-01-24 06:50:00|2300.13|2298.63|2299.81|2298.31|2300.3|2298.8|2299.77|2298.27|0
1643007300000|2022-01-24 06:55:00|2299.85|2298.35|2299.35|2297.85|2300.08|2298.58|2299.35|2297.85|0
1643007600000|2022-01-24 07:00:00|2299.56|2298.06|2294.46|2292.96|2299.56|2298.06|2294.45|2292.95|0
1643007900000|2022-01-24 07:05:00|2294.49|2292.99|2295.43|2293.93|2296.33|2294.83|2294.49|2292.99|0
1643008200000|2022-01-24 07:10:00|2295.4|2293.9|2295.56|2294.06|2296.42|2294.92|2294.71|2293.21|0
1643008500000|2022-01-24 07:15:00|2295.55|2294.05|2294.05|2292.55|2296.54|2295.04|2294.05|2292.55|0
1643008800000|2022-01-24 07:20:00|2294.09|2292.59|2294.39|2292.89|2294.58|2293.08|2292.85|2291.35|0
1643009100000|2022-01-24 07:25:00|2294.45|2292.95|2297.11|2295.61|2297.69|2296.19|2294.45|2292.95|0
1643009400000|2022-01-24 07:30:00|2297.12|2295.62|2298.8|2297.4|2299.55|2298.15|2296.89|2295.39|81
1643009700000|2022-01-24 07:35:00|2298.68|2297.28|2295.43|2294.03|2298.93|2297.53|2295.3|2293.9|35
1643010000000|2022-01-24 07:40:00|2295.3|2293.9|2294.18|2292.78|2295.3|2293.9|2293.18|2291.78|33
1643010300000|2022-01-24 07:45:00|2294.05|2292.65|2295.43|2294.03|2295.55|2294.15|2294.05|2292.65|17
1643010600000|2022-01-24 07:50:00|2295.3|2293.9|2296.8|2295.4|2296.93|2295.53|2295.3|2293.9|12
1643010900000|2022-01-24 07:55:00|2296.49|2294.99|2295|2293.5|2296.94|2295.44|2294.48|2292.98|0
1643011200000|2022-01-24 08:00:00|2294.85|2293.35|2295.85|2295.35|2302.6|2302.1|2294.57|2293.07|5170
1643011500000|2022-01-24 08:05:00|2295.98|2295.48|2295.73|2295.23|2296.73|2296.23|2291.48|2290.98|2879
1643011800000|2022-01-24 08:10:00|2295.6|2295.1|2297.6|2297.1|2298.23|2297.73|2293.73|2293.23|1768
1643012100000|2022-01-24 08:15:00|2297.73|2297.23|2298.6|2298.1|2300.73|2300.23|2296.98|2296.48|1896
1643012400000|2022-01-24 08:20:00|2298.73|2298.23|2300.6|2300.1|2302.73|2302.23|2297.73|2297.23|1560
1643012700000|2022-01-24 08:25:00|2300.48|2299.98|2297.23|2296.73|2300.98|2300.48|2294.98|2294.48|1456
1643013000000|2022-01-24 08:30:00|2297.35|2296.85|2292.73|2292.23|2298.23|2297.73|2291.98|2291.48|1768
1643013300000|2022-01-24 08:35:00|2292.98|2292.48|2290.35|2289.85|2292.98|2292.48|2288.98|2288.48|2014
1643013600000|2022-01-24 08:40:00|2290.27|2289.77|2286.9|2286.4|2291.4|2290.9|2286.15|2285.65|1667
1643013900000|2022-01-24 08:45:00|2286.77|2286.27|2284.65|2284.15|2288.4|2287.9|2284.65|2284.15|1463
1643014200000|2022-01-24 08:50:00|2284.77|2284.27|2276.15|2275.65|2284.9|2284.4|2276.15|2275.65|1987
1643014500000|2022-01-24 08:55:00|2276.02|2275.52|2271.4|2270.9|2277.65|2277.15|2270.9|2270.4|2362
1643014800000|2022-01-24 09:00:00|2271.65|2271.15|2272.77|2272.27|2274.15|2273.65|2271.02|2270.52|3459
1643015100000|2022-01-24 09:05:00|2272.9|2272.4|2269.02|2268.52|2273.4|2272.9|2268.15|2267.65|1841
1643015400000|2022-01-24 09:10:00|2269.15|2268.65|2268.65|2268.15|2270.15|2269.65|2267.4|2266.9|1515
1643015700000|2022-01-24 09:15:00|2268.52|2268.02|2267.9|2267.4|2268.65|2268.15|2265.4|2264.9|1592
1643016000000|2022-01-24 09:20:00|2268.02|2267.52|2263.52|2263.02|2268.02|2267.52|2262.65|2262.15|1215
1643016300000|2022-01-24 09:25:00|2263.77|2263.27|2266.15|2265.65|2268.4|2267.9|2263.77|2263.27|1556
1643016600000|2022-01-24 09:30:00|2266.4|2265.9|2267.15|2266.65|2268.4|2267.9|2265.4|2264.9|1171
1643016900000|2022-01-24 09:35:00|2267.02|2266.52|2266.4|2265.9|2269.9|2269.4|2265.15|2264.65|1436
1643017200000|2022-01-24 09:40:00|2266.27|2265.77|2266.65|2266.15|2268.15|2267.65|2264.15|2263.65|1250
1643017500000|2022-01-24 09:45:00|2266.4|2265.9|2265.4|2264.9|2266.52|2266.02|2262.4|2261.9|1557
1643017800000|2022-01-24 09:50:00|2265.52|2265.02|2265.02|2264.52|2267.65|2267.15|2264.4|2263.9|1727
1643018100000|2022-01-24 09:55:00|2264.9|2264.4|2266.4|2265.9|2266.65|2266.15|2262.65|2262.15|1034
1643018400000|2022-01-24 10:00:00|2266.15|2265.65|2258.9|2258.4|2266.15|2265.65|2258.9|2258.4|1382
1643018700000|2022-01-24 10:05:00|2259.15|2258.65|2259.27|2258.77|2260.4|2259.9|2256.65|2256.15|1691
1643019000000|2022-01-24 10:10:00|2259.4|2258.9|2256.77|2256.27|2260.15|2259.65|2256.4|2255.9|879
1643019300000|2022-01-24 10:15:00|2256.9|2256.4|2255.27|2254.77|2256.9|2256.4|2254.15|2253.65|1279
1643019600000|2022-01-24 10:20:00|2255.15|2254.65|2253.52|2253.02|2258.9|2258.4|2252.65|2252.15|1904
1643019900000|2022-01-24 10:25:00|2253.65|2253.15|2252.9|2252.4|2254.9|2254.4|2252.02|2251.52|1169
1643020200000|2022-01-24 10:30:00|2253.02|2252.52|2251.4|2250.9|2254.65|2254.15|2251.15|2250.65|1077
1643020500000|2022-01-24 10:35:00|2251.27|2250.77|2249.9|2249.4|2252.9|2252.4|2249.9|2249.4|2091
1643020800000|2022-01-24 10:40:00|2249.65|2249.15|2245.4|2244.9|2249.9|2249.4|2244.15|2243.65|1620
1643021100000|2022-01-24 10:45:00|2245.52|2245.02|2245.4|2244.9|2247.65|2247.15|2244.27|2243.77|1546
1643021400000|2022-01-24 10:50:00|2245.65|2245.15|2243.9|2243.4|2245.65|2245.15|2242.4|2241.9|1509
1643021700000|2022-01-24 10:55:00|2243.77|2243.27|2247.4|2246.9|2247.9|2247.4|2243.15|2242.65|1828
1643022000000|2022-01-24 11:00:00|2247.65|2247.15|2245.4|2244.9|2248.9|2248.4|2242.9|2242.4|1615
1643022300000|2022-01-24 11:05:00|2245.65|2245.15|2254.4|2253.9|2254.4|2253.9|2244.9|2244.4|2575
1643022600000|2022-01-24 11:10:00|2254.52|2254.02|2259.9|2259.4|2260.4|2259.9|2254.15|2253.65|2989
1643022900000|2022-01-24 11:15:00|2260.15|2259.65|2255.65|2255.15|2260.15|2259.65|2254.65|2254.15|1147
1643023200000|2022-01-24 11:20:00|2255.4|2254.9|2254.65|2254.15|2257.15|2256.65|2253.9|2253.4|1357
1643023500000|2022-01-24 11:25:00|2254.9|2254.4|2248.52|2248.02|2256.15|2255.65|2247.9|2247.4|1682
1643023800000|2022-01-24 11:30:00|2248.4|2247.9|2249.15|2248.65|2250.65|2250.15|2248.15|2247.65|1427
1643024100000|2022-01-24 11:35:00|2249.27|2248.77|2251.15|2250.65|2252.65|2252.15|2248.02|2247.52|1062
1643024400000|2022-01-24 11:40:00|2250.9|2250.4|2249.02|2248.52|2253.4|2252.9|2248.9|2248.4|732
1643024700000|2022-01-24 11:45:00|2249.15|2248.65|2252.15|2251.65|2252.4|2251.9|2248.65|2248.15|1062
1643025000000|2022-01-24 11:50:00|2252.27|2251.77|2249.9|2249.4|2253.65|2253.15|2249.9|2249.4|1053
1643025300000|2022-01-24 11:55:00|2250.02|2249.52|2248.4|2247.9|2250.02|2249.52|2247.15|2246.65|977
1643025600000|2022-01-24 12:00:00|2248.65|2248.15|2246.9|2246.4|2250.15|2249.65|2245.9|2245.4|882
1643025900000|2022-01-24 12:05:00|2247.02|2246.52|2249.15|2248.65|2249.9|2249.4|2246.15|2245.65|523
1643026200000|2022-01-24 12:10:00|2249.27|2248.77|2247.4|2246.9|2249.65|2249.15|2246.77|2246.27|586
1643026500000|2022-01-24 12:15:00|2247.65|2247.15|2249.15|2248.65|2250.15|2249.65|2247.15|2246.65|653
1643026800000|2022-01-24 12:20:00|2249.02|2248.52|2248.27|2247.77|2250.65|2250.15|2246.4|2245.9|877
1643027100000|2022-01-24 12:25:00|2248.15|2247.65|2249.65|2249.15|2251.15|2250.65|2248.15|2247.65|407
1643027400000|2022-01-24 12:30:00|2249.77|2249.27|2248.15|2247.65|2252.15|2251.65|2247.65|2247.15|520
1643027700000|2022-01-24 12:35:00|2248.02|2247.52|2247.15|2246.65|2248.9|2248.4|2246.15|2245.65|598
1643028000000|2022-01-24 12:40:00|2246.79|2246.29|2245.79|2245.29|2247.16|2246.66|2245.54|2245.04|521
1643028300000|2022-01-24 12:45:00|2246.04|2245.54|2246.66|2246.16|2248.04|2247.54|2245.54|2245.04|798
1643028600000|2022-01-24 12:50:00|2246.54|2246.04|2247.54|2247.04|2247.54|2247.04|2246.54|2246.04|566
1643028900000|2022-01-24 12:55:00|2247.66|2247.16|2245.79|2245.29|2248.79|2248.29|2245.54|2245.04|1005
1643029200000|2022-01-24 13:00:00|2245.91|2245.41|2244.04|2243.54|2246.04|2245.54|2242.79|2242.29|1258
1643029500000|2022-01-24 13:05:00|2243.91|2243.41|2245.04|2244.54|2246.04|2245.54|2243.91|2243.41|1027
1643029800000|2022-01-24 13:10:00|2244.91|2244.41|2240.79|2240.29|2244.91|2244.41|2240.54|2240.04|1017
1643030100000|2022-01-24 13:15:00|2240.66|2240.16|2241.16|2240.66|2241.54|2241.04|2238.79|2238.29|1384
1643030400000|2022-01-24 13:20:00|2241.29|2240.79|2238.04|2237.54|2241.54|2241.04|2237.29|2236.79|776
1643030700000|2022-01-24 13:25:00|2238.16|2237.66|2241.04|2240.54|2241.04|2240.54|2237.79|2237.29|673
1643031000000|2022-01-24 13:30:00|2240.79|2240.29|2239.91|2239.41|2241.16|2240.66|2239.29|2238.79|802
1643031300000|2022-01-24 13:35:00|2239.79|2239.29|2239.29|2238.79|2240.04|2239.54|2236.79|2236.29|907
1643031600000|2022-01-24 13:40:00|2239.04|2238.54|2239.66|2239.16|2240.91|2240.41|2238.04|2237.54|767
1643031900000|2022-01-24 13:45:00|2239.79|2239.29|2239.41|2238.91|2241.79|2241.29|2238.91|2238.41|1045
1643032200000|2022-01-24 13:50:00|2239.54|2239.04|2237.04|2236.54|2239.79|2239.29|2236.79|2236.29|770
1643032500000|2022-01-24 13:55:00|2237.29|2236.79|2237.04|2236.54|2238.29|2237.79|2236.16|2235.66|1191
1643032800000|2022-01-24 14:00:00|2237.16|2236.66|2236.29|2235.79|2237.29|2236.79|2235.04|2234.54|1975
1643033100000|2022-01-24 14:05:00|2236.54|2236.04|2233.04|2232.54|2236.79|2236.29|2232.79|2232.29|1719
1643033400000|2022-01-24 14:10:00|2232.79|2232.29|2235.41|2234.91|2235.54|2235.04|2232.54|2232.04|1795
1643033700000|2022-01-24 14:15:00|2235.29|2234.79|2233.79|2233.29|2237.04|2236.54|2233.54|2233.04|1399
1643034000000|2022-01-24 14:20:00|2233.66|2233.16|2234.29|2233.79|2234.79|2234.29|2232.04|2231.54|1336
1643034300000|2022-01-24 14:25:00|2234.41|2233.91|2233.79|2233.29|2236.41|2235.91|2232.91|2232.41|1795
1643034600000|2022-01-24 14:30:00|2233.29|2232.79|2233.29|2232.79|2235.29|2234.79|2230.79|2230.29|4406
1643034900000|2022-01-24 14:35:00|2233.16|2232.66|2237.79|2237.29|2238.29|2237.79|2232.54|2232.04|3874
1643035200000|2022-01-24 14:40:00|2237.66|2237.16|2231.16|2230.66|2238.29|2237.79|2230.91|2230.41|2511
1643035500000|2022-01-24 14:45:00|2231.04|2230.54|2231.41|2230.91|2232.29|2231.79|2228.66|2228.16|3397
1643035800000|2022-01-24 14:50:00|2231.29|2230.79|2228.29|2227.79|2231.54|2231.04|2227.54|2227.04|2560
1643036100000|2022-01-24 14:55:00|2228.04|2227.54|2226.04|2225.54|2231.79|2231.29|2225.91|2225.41|3218
1643036400000|2022-01-24 15:00:00|2226.29|2225.79|2221.79|2221.29|2228.04|2227.54|2221.79|2221.29|3768
1643036700000|2022-01-24 15:05:00|2221.91|2221.41|2216.54|2216.04|2224.29|2223.79|2216.29|2215.79|4235
1643037000000|2022-01-24 15:10:00|2216.41|2215.91|2216.41|2215.91|2216.54|2216.04|2210.91|2210.41|5190
1643037300000|2022-01-24 15:15:00|2216.29|2215.79|2213.04|2212.54|2217.54|2217.04|2212.54|2212.04|4074
1643037600000|2022-01-24 15:20:00|2212.91|2212.41|2222.66|2222.16|2222.66|2222.16|2212.29|2211.79|2693
1643037900000|2022-01-24 15:25:00|2222.54|2222.04|2224.16|2223.66|2227.91|2227.41|2221.79|2221.29|2735
1643038200000|2022-01-24 15:30:00|2223.91|2223.41|2231.66|2231.16|2231.79|2231.29|2223.79|2223.29|3132
1643038500000|2022-01-24 15:35:00|2231.54|2231.04|2233.54|2233.04|2234.29|2233.79|2226.91|2226.41|3095
1643038800000|2022-01-24 15:40:00|2233.29|2232.79|2235.04|2234.54|2235.16|2234.66|2228.04|2227.54|2104
1643039100000|2022-01-24 15:45:00|2234.91|2234.41|2228.04|2227.54|2235.29|2234.79|2226.29|2225.79|2263
1643039400000|2022-01-24 15:50:00|2227.79|2227.29|2235.04|2234.54|2235.29|2234.79|2227.29|2226.79|2383
1643039700000|2022-01-24 15:55:00|2234.91|2234.41|2230.04|2229.54|2235.54|2235.04|2229.04|2228.54|2630
1643040000000|2022-01-24 16:00:00|2229.79|2229.29|2232.54|2232.04|2233.54|2233.04|2228.66|2228.16|2735
1643040300000|2022-01-24 16:05:00|2232.29|2231.79|2231.54|2231.04|2232.66|2232.16|2228.91|2228.41|2246
1643040600000|2022-01-24 16:10:00|2231.29|2230.79|2225.79|2225.29|2231.29|2230.79|2225.41|2224.91|2411
1643040900000|2022-01-24 16:15:00|2225.54|2225.04|2224.04|2223.54|2227.91|2227.41|2223.54|2223.04|4478
1643041200000|2022-01-24 16:20:00|2223.91|2223.41|2223.28|2221.78|2227.79|2227.29|2222.54|2221.78|6869
1643041500000|2022-01-24 16:25:00|2223.24|2221.74|2225.67|2224.17|2225.95|2224.45|2221.04|2219.54|3398
1643041800000|2022-01-24 16:30:00|2225.49|2223.99|2219.74|2218.34|2227.86|2226.46|2219.11|2217.71|883
1643042100000|2022-01-24 16:35:00|2219.11|2217.71|2213.61|2212.21|2219.24|2217.84|2213.24|2211.84|165
1643042400000|2022-01-24 16:40:00|2213.74|2212.34|2211.49|2210.09|2213.74|2212.34|2210.74|2209.34|35
1643042700000|2022-01-24 16:45:00|2211.61|2210.21|2206.36|2204.96|2211.86|2210.46|2206.24|2204.84|64
1643043000000|2022-01-24 16:50:00|2206.49|2205.09|2211.24|2209.84|2211.24|2209.84|2206.11|2204.71|69
1643043300000|2022-01-24 16:55:00|2211.36|2209.96|2212.33|2210.83|2213.11|2211.71|2211.36|2209.96|28
1643043600000|2022-01-24 17:00:00|2212.28|2210.78|2205.87|2204.37|2212.28|2210.78|2205.27|2203.77|0
1643043900000|2022-01-24 17:05:00|2205.91|2204.41|2201.65|2200.15|2207.56|2206.06|2201.06|2199.56|0
1643044200000|2022-01-24 17:10:00|2201.76|2200.26|2198.42|2196.92|2204.05|2202.55|2195.19|2193.69|0
1643044500000|2022-01-24 17:15:00|2198.34|2196.84|2193.4|2191.9|2198.75|2197.25|2190.2|2188.7|0
1643044800000|2022-01-24 17:20:00|2193.5|2192|2194.88|2193.38|2199.28|2197.78|2191.51|2190.01|0
1643045100000|2022-01-24 17:25:00|2194.84|2193.34|2199.68|2198.18|2201.51|2200.01|2191.33|2189.83|0
1643045400000|2022-01-24 17:30:00|2199.66|2198.16|2199.58|2198.08|2201.22|2199.72|2197.23|2195.73|0
1643045700000|2022-01-24 17:35:00|2199.5|2198|2198.27|2196.77|2199.54|2198.04|2195.23|2193.73|0
1643046000000|2022-01-24 17:40:00|2198.09|2196.59|2204.15|2202.65|2205.26|2203.76|2195.12|2193.62|0
1643046300000|2022-01-24 17:45:00|2204.17|2202.67|2205.39|2203.89|2206.75|2205.25|2203.22|2201.72|0
1643046600000|2022-01-24 17:50:00|2205.27|2203.77|2213.76|2212.26|2214.14|2212.64|2202.46|2200.96|0
1643046900000|2022-01-24 17:55:00|2213.68|2212.18|2212.37|2210.87|2216.22|2214.72|2211.52|2210.02|0
1643047200000|2022-01-24 18:00:00|2212.35|2210.85|2215.11|2213.61|2215.37|2213.87|2210.61|2209.11|0
1643047500000|2022-01-24 18:05:00|2215|2213.5|2219.63|2218.13|2222.28|2220.78|2212.56|2211.06|0
1643047800000|2022-01-24 18:10:00|2219.65|2218.15|2223.03|2221.53|2223.33|2221.83|2218.6|2217.1|0
1643048100000|2022-01-24 18:15:00|2222.99|2221.49|2227.1|2225.6|2227.92|2226.42|2221.77|2220.27|0
1643048400000|2022-01-24 18:20:00|2227.06|2225.56|2218.9|2217.4|2227.74|2226.24|2218.56|2217.06|0
1643048700000|2022-01-24 18:25:00|2218.78|2217.28|2216.19|2214.69|2221.37|2219.87|2215.36|2213.86|0
1643049000000|2022-01-24 18:30:00|2216.07|2214.57|2224.39|2222.89|2224.81|2223.31|2215.63|2214.13|0
1643049300000|2022-01-24 18:35:00|2224.32|2222.82|2223.99|2222.49|2224.37|2222.87|2217.84|2216.34|0
1643049600000|2022-01-24 18:40:00|2223.9|2222.4|2220.35|2218.85|2224.18|2222.68|2218.41|2216.91|0
1643049900000|2022-01-24 18:45:00|2220.32|2218.82|2229.54|2228.04|2229.54|2228.04|2220.24|2218.74|0
1643050200000|2022-01-24 18:50:00|2229.5|2228|2233.15|2231.65|2234.17|2232.67|2228.94|2227.44|0
1643050500000|2022-01-24 18:55:00|2233.19|2231.69|2238.68|2237.18|2238.9|2237.4|2231.24|2229.74|0
1643050800000|2022-01-24 19:00:00|2238.64|2237.14|2239.7|2238.2|2244.41|2242.91|2238.13|2236.63|0
1643051100000|2022-01-24 19:05:00|2239.58|2238.08|2241.55|2240.05|2243.05|2241.55|2239.36|2237.86|0
1643051400000|2022-01-24 19:10:00|2241.57|2240.07|2235.76|2234.26|2243.5|2242|2234.4|2232.9|0
1643051700000|2022-01-24 19:15:00|2235.79|2234.29|2233.11|2231.61|2238.06|2236.56|2232.51|2231.01|0
1643052000000|2022-01-24 19:20:00|2233.17|2231.67|2227.89|2226.39|2237.24|2235.74|2227.53|2226.03|0
1643052300000|2022-01-24 19:25:00|2227.79|2226.29|2229.42|2227.92|2231.22|2229.72|2226.74|2225.24|0
1643052600000|2022-01-24 19:30:00|2229.35|2227.85|2229.46|2227.96|2234.74|2233.24|2228.79|2227.29|0
1643052900000|2022-01-24 19:35:00|2229.4|2227.9|2225.28|2223.78|2230.62|2229.12|2222.75|2221.25|0
1643053200000|2022-01-24 19:40:00|2225.24|2223.74|2225.22|2223.72|2227.04|2225.54|2223.52|2222.02|0
1643053500000|2022-01-24 19:45:00|2225.2|2223.7|2228.61|2227.11|2229.49|2227.99|2220.61|2219.11|0
1643053800000|2022-01-24 19:50:00|2228.64|2227.14|2231.53|2230.03|2231.83|2230.33|2226.5|2225|0
1643054100000|2022-01-24 19:55:00|2231.49|2229.99|2236.02|2234.52|2236.75|2235.25|2228.7|2227.2|0
1643054400000|2022-01-24 20:00:00|2235.94|2234.44|2237.33|2235.83|2240.52|2239.02|2235.61|2234.11|0
1643054700000|2022-01-24 20:05:00|2237.29|2235.79|2237.99|2236.49|2238.91|2237.41|2234.32|2232.82|0
1643055000000|2022-01-24 20:10:00|2238.06|2236.56|2243.6|2242.1|2243.71|2242.21|2237.99|2236.49|0
1643055300000|2022-01-24 20:15:00|2243.58|2242.08|2240.66|2239.16|2247.98|2246.48|2239.87|2238.37|0
1643055600000|2022-01-24 20:20:00|2240.7|2239.2|2244.75|2243.25|2246.93|2245.43|2240.7|2239.2|0
1643055900000|2022-01-24 20:25:00|2244.76|2243.26|2245.56|2244.06|2248.43|2246.93|2241.71|2240.21|0
1643056200000|2022-01-24 20:30:00|2245.54|2244.04|2255.3|2253.8|2255.92|2254.42|2241.77|2240.27|0
1643056500000|2022-01-24 20:35:00|2255.32|2253.82|2258.02|2256.52|2258.18|2256.68|2251.49|2249.99|0
1643056800000|2022-01-24 20:40:00|2257.48|2255.98|2251.08|2249.58|2258.89|2257.39|2249.01|2247.51|0
1643057100000|2022-01-24 20:45:00|2251.05|2249.55|2258.81|2257.31|2259.42|2257.92|2250.71|2249.21|0
1643057400000|2022-01-24 20:50:00|2258.85|2257.35|2264.68|2263.18|2268.4|2266.9|2258.85|2257.35|0
1643057700000|2022-01-24 20:55:00|2264.95|2263.45|2266.67|2265.17|2267.63|2266.13|2260.87|2259.37|0
1643058000000|2022-01-24 21:00:00|2266.55|2265.05|2265.28|2263.78|2268.34|2266.84|2263.7|2262.2|0
1643058300000|2022-01-24 21:05:00|2265.3|2263.8|2262.35|2260.85|2265.37|2263.87|2261.94|2260.44|0
1643058600000|2022-01-24 21:10:00|2262.29|2260.79|2267.01|2265.51|2268.7|2267.2|2261.67|2260.17|0
1643058900000|2022-01-24 21:15:00|2267.03|2265.53|2267.59|2266.09|2269.14|2267.64|2267.01|2265.51|0
1643059200000|2022-01-24 21:20:00|2267.63|2266.13|2266.43|2264.93|2268.83|2267.33|2266.17|2264.67|0
1643059500000|2022-01-24 21:25:00|2266.4|2264.9|2264.86|2263.36|2266.57|2265.07|2264.7|2263.2|0
1643059800000|2022-01-24 21:30:00|2264.85|2263.35|2264.69|2263.19|2265.64|2264.14|2263.83|2262.33|0
1643060100000|2022-01-24 21:35:00|2264.66|2263.16|2264.3|2262.8|2264.81|2263.31|2263.81|2262.31|0
1643060400000|2022-01-24 21:40:00|2264.28|2262.78|2263.56|2262.06|2265.07|2263.57|2263.25|2261.75|0
1643060700000|2022-01-24 21:45:00|2263.57|2262.07|2265.78|2264.28|2265.88|2264.38|2263.57|2262.07|0
1643061000000|2022-01-24 21:50:00|2265.77|2264.27|2268.55|2267.05|2268.55|2267.05|2265.69|2264.19|0
1643061300000|2022-01-24 21:55:00|2268.56|2267.06|2267.4|2265.9|2268.6|2267.1|2267.05|2265.55|0
1643061600000|2022-01-24 22:00:00|2267.43|2265.93|2266.94|2265.44|2267.47|2265.97|2266.68|2265.18|0
1643061900000|2022-01-24 22:05:00|2266.91|2265.41|2266.65|2265.15|2266.94|2265.44|2266.5|2265|0
1643062200000|2022-01-24 22:10:00|2266.61|2265.11|2266.97|2265.47|2267.15|2265.65|2266.61|2265.11|0
1643062500000|2022-01-24 22:15:00|2267|2265.5|2266.67|2265.17|2267.11|2265.61|2266.59|2265.09|0
1643062800000|2022-01-24 22:20:00|2266.63|2265.13|2266.46|2264.96|2266.86|2265.36|2266.46|2264.96|0
1643063100000|2022-01-24 22:25:00|2266.42|2264.92|2266.42|2264.92|2266.68|2265.18|2266.38|2264.88|0
1643063400000|2022-01-24 22:30:00|2266.43|2264.93|2266.1|2264.6|2266.47|2264.97|2266.1|2264.6|0
1643063700000|2022-01-24 22:35:00|2266.13|2264.63|2265.95|2264.45|2266.19|2264.69|2265.95|2264.45|0
1643064000000|2022-01-24 22:40:00|2265.99|2264.49|2265.29|2263.79|2265.99|2264.49|2265.29|2263.79|0
1643064300000|2022-01-24 22:45:00|2265.32|2263.82|2265.4|2263.9|2265.51|2264.01|2265.14|2263.64|0
1643064600000|2022-01-24 22:50:00|2265.36|2263.86|2265.88|2264.38|2265.99|2264.49|2265.25|2263.75|0
1643064900000|2022-01-24 22:55:00|2265.92|2264.42|2265.95|2264.45|2266.43|2264.93|2265.88|2264.38|0
1643065200000|2022-01-24 23:00:00|2265.57|2264.07|2263.19|2261.69|2266.05|2264.55|2263.1|2261.6|0
1643065500000|2022-01-24 23:05:00|2263.18|2261.68|2263.96|2262.46|2265.86|2264.36|2263.1|2261.6|0
1643065800000|2022-01-24 23:10:00|2264.03|2262.53|2265.98|2264.48|2266.42|2264.92|2263.76|2262.26|0
1643066100000|2022-01-24 23:15:00|2265.97|2264.47|2264.39|2262.89|2266.42|2264.92|2263.76|2262.26|0
1643066400000|2022-01-24 23:20:00|2264.38|2262.88|2262.48|2260.98|2264.39|2262.89|2262.17|2260.67|0
1643066700000|2022-01-24 23:25:00|2262.51|2261.01|2259.69|2258.19|2262.8|2261.3|2259.69|2258.19|0
1643067000000|2022-01-24 23:30:00|2259.7|2258.2|2258.19|2256.69|2260.13|2258.63|2256.51|2255.01|0
1643067300000|2022-01-24 23:35:00|2258.17|2256.67|2260.28|2258.78|2260.64|2259.14|2258.1|2256.6|0
1643067600000|2022-01-24 23:40:00|2260.27|2258.77|2261.92|2260.42|2262.14|2260.64|2260.19|2258.69|0
1643067900000|2022-01-24 23:45:00|2261.93|2260.43|2262.09|2260.59|2262.87|2261.37|2261.6|2260.1|0
1643068200000|2022-01-24 23:50:00|2262.07|2260.57|2263.39|2261.89|2264.2|2262.7|2260.9|2259.4|0
1643068500000|2022-01-24 23:55:00|2263.4|2261.9|2264.34|2262.84|2264.61|2263.11|2262.39|2260.89|0
1643068800000|2022-01-25 00:00:00|2264.35|2262.85|2261.09|2259.59|2265.51|2264.01|2261.09|2259.59|0
1643069100000|2022-01-25 00:05:00|2261.08|2259.58|2257.66|2256.16|2261.08|2259.58|2257.66|2256.16|0
1643069400000|2022-01-25 00:10:00|2257.68|2256.18|2259.84|2258.34|2260.2|2258.7|2257.57|2256.07|0
1643069700000|2022-01-25 00:15:00|2259.85|2258.35|2261.11|2259.61|2263.26|2261.76|2259.79|2258.29|0
1643070000000|2022-01-25 00:20:00|2261.14|2259.64|2260.1|2258.6|2262.08|2260.58|2259.91|2258.41|0
1643070300000|2022-01-25 00:25:00|2260.09|2258.59|2260.34|2258.84|2261.05|2259.55|2258.9|2257.4|0
1643070600000|2022-01-25 00:30:00|2260.32|2258.82|2261.95|2260.45|2263.64|2262.14|2259.86|2258.36|0
1643070900000|2022-01-25 00:35:00|2262.02|2260.52|2260.34|2258.84|2262.16|2260.66|2259.1|2257.6|0
1643071200000|2022-01-25 00:40:00|2260.31|2258.81|2259|2257.5|2262.29|2260.79|2258.39|2256.89|0
1643071500000|2022-01-25 00:45:00|2259.04|2257.54|2258.27|2256.77|2259.67|2258.17|2258.15|2256.65|0
1643071800000|2022-01-25 00:50:00|2258.3|2256.8|2255.43|2253.93|2258.49|2256.99|2254.95|2253.45|0
1643072100000|2022-01-25 00:55:00|2255.44|2253.94|2252|2250.5|2255.55|2254.05|2251.4|2249.9|0
1643072400000|2022-01-25 01:00:00|2252.01|2250.51|2249.88|2248.38|2253.71|2252.21|2249.62|2248.12|0
1643072700000|2022-01-25 01:05:00|2249.89|2248.39|2248.33|2246.83|2251.6|2250.1|2248.23|2246.73|0
1643073000000|2022-01-25 01:10:00|2248.3|2246.8|2245.09|2243.59|2249.16|2247.66|2244.99|2243.49|0
1643073300000|2022-01-25 01:15:00|2245.08|2243.58|2247.87|2246.37|2249.55|2248.05|2245.08|2243.58|0
1643073600000|2022-01-25 01:20:00|2247.88|2246.38|2250.33|2248.83|2250.91|2249.41|2247.84|2246.34|0
1643073900000|2022-01-25 01:25:00|2250.32|2248.82|2251.97|2250.47|2253.82|2252.32|2249.84|2248.34|0
1643074200000|2022-01-25 01:30:00|2251.94|2250.44|2249.91|2248.41|2252.4|2250.9|2248.03|2246.53|0
1643074500000|2022-01-25 01:35:00|2249.9|2248.4|2246.27|2244.77|2249.9|2248.4|2245.61|2244.11|0
1643074800000|2022-01-25 01:40:00|2246.26|2244.76|2246.27|2244.77|2246.74|2245.24|2243.96|2242.46|0
1643075100000|2022-01-25 01:45:00|2246.28|2244.78|2251.18|2249.68|2251.52|2250.02|2245.08|2243.58|0
1643075400000|2022-01-25 01:50:00|2251.17|2249.67|2249.78|2248.28|2251.7|2250.2|2248.93|2247.43|0
1643075700000|2022-01-25 01:55:00|2249.74|2248.24|2250.72|2249.22|2251.33|2249.83|2247.54|2246.04|0
1643076000000|2022-01-25 02:00:00|2250.69|2249.19|2249.09|2247.59|2250.69|2249.19|2247.73|2246.23|0
1643076300000|2022-01-25 02:05:00|2249.08|2247.58|2247.65|2246.15|2249.57|2248.07|2247.19|2245.69|0
1643076600000|2022-01-25 02:10:00|2247.66|2246.16|2248.65|2247.15|2250.34|2248.84|2246.85|2245.35|0
1643076900000|2022-01-25 02:15:00|2248.62|2247.12|2246.89|2245.39|2249.45|2247.95|2246.76|2245.26|0
1643077200000|2022-01-25 02:20:00|2246.9|2245.4|2245.56|2244.06|2247.32|2245.82|2244.27|2242.77|0
1643077500000|2022-01-25 02:25:00|2245.52|2244.02|2245.99|2244.49|2247.22|2245.72|2245.3|2243.8|0
1643077800000|2022-01-25 02:30:00|2246.03|2244.53|2249.22|2247.72|2249.86|2248.36|2246.03|2244.53|0
1643078100000|2022-01-25 02:35:00|2249.19|2247.69|2246.89|2245.39|2249.28|2247.78|2246.88|2245.38|0
1643078400000|2022-01-25 02:40:00|2246.88|2245.38|2245.5|2244|2248.05|2246.55|2244.96|2243.46|0
1643078700000|2022-01-25 02:45:00|2245.49|2243.99|2248.59|2247.09|2248.82|2247.32|2245.39|2243.89|0
1643079000000|2022-01-25 02:50:00|2248.57|2247.07|2247.2|2245.7|2248.85|2247.35|2246.93|2245.43|0
1643079300000|2022-01-25 02:55:00|2247.21|2245.71|2250.62|2249.12|2250.62|2249.12|2246.43|2244.93|0
1643079600000|2022-01-25 03:00:00|2250.6|2249.1|2246.96|2245.46|2250.74|2249.24|2246.75|2245.25|0
1643079900000|2022-01-25 03:05:00|2246.93|2245.43|2245.72|2244.22|2247.55|2246.05|2245.71|2244.21|0
1643080200000|2022-01-25 03:10:00|2245.73|2244.23|2244.16|2242.66|2245.73|2244.23|2243.38|2241.88|0
1643080500000|2022-01-25 03:15:00|2244.17|2242.67|2245.47|2243.97|2245.61|2244.11|2243.58|2242.08|0
1643080800000|2022-01-25 03:20:00|2245.48|2243.98|2245.82|2244.32|2246.25|2244.75|2244.93|2243.43|0
1643081100000|2022-01-25 03:25:00|2245.79|2244.29|2246.57|2245.07|2246.58|2245.08|2245.41|2243.91|0
1643081400000|2022-01-25 03:30:00|2246.56|2245.06|2244.39|2242.89|2247.08|2245.58|2244.39|2242.89|0
1643081700000|2022-01-25 03:35:00|2244.41|2242.91|2246.35|2244.85|2246.57|2245.07|2244.37|2242.87|0
1643082000000|2022-01-25 03:40:00|2246.38|2244.88|2246.43|2244.93|2248.33|2246.83|2246.2|2244.7|0
1643082300000|2022-01-25 03:45:00|2246.4|2244.9|2244.64|2243.14|2246.82|2245.32|2243.42|2241.92|0
1643082600000|2022-01-25 03:50:00|2244.6|2243.1|2243.47|2241.97|2245.08|2243.58|2243.46|2241.96|0
1643082900000|2022-01-25 03:55:00|2243.5|2242|2244.03|2242.53|2244.55|2243.05|2243.47|2241.97|0
1643083200000|2022-01-25 04:00:00|2244.04|2242.54|2242.14|2240.64|2244.25|2242.75|2242.05|2240.55|0
1643083500000|2022-01-25 04:05:00|2242.07|2240.57|2244|2242.5|2244.44|2242.94|2241.09|2239.59|0
1643083800000|2022-01-25 04:10:00|2243.99|2242.49|2243.81|2242.31|2244.68|2243.18|2243.36|2241.86|0
1643084100000|2022-01-25 04:15:00|2243.79|2242.29|2244.74|2243.24|2246.04|2244.54|2243.69|2242.19|0
1643084400000|2022-01-25 04:20:00|2244.73|2243.23|2244.59|2243.09|2245.41|2243.91|2244.02|2242.52|0
1643084700000|2022-01-25 04:25:00|2244.57|2243.07|2245.11|2243.61|2245.72|2244.22|2244.37|2242.87|0
1643085000000|2022-01-25 04:30:00|2245.08|2243.58|2242.43|2240.93|2245.92|2244.42|2242.43|2240.93|0
1643085300000|2022-01-25 04:35:00|2242.47|2240.97|2241.46|2239.96|2243.29|2241.79|2240.9|2239.4|0
1643085600000|2022-01-25 04:40:00|2241.49|2239.99|2241.11|2239.61|2241.68|2240.18|2239.9|2238.4|0
1643085900000|2022-01-25 04:45:00|2241.04|2239.54|2241.92|2240.42|2242.4|2240.9|2240.4|2238.9|0
1643086200000|2022-01-25 04:50:00|2241.91|2240.41|2241.25|2239.75|2242.39|2240.89|2240.75|2239.25|0
1643086500000|2022-01-25 04:55:00|2241.13|2239.63|2242.31|2240.81|2242.98|2241.48|2241.13|2239.63|0
1643086800000|2022-01-25 05:00:00|2242.3|2240.8|2240.43|2238.93|2242.43|2240.93|2238|2236.5|0
1643087100000|2022-01-25 05:05:00|2240.42|2238.92|2243.55|2242.05|2243.98|2242.48|2240.19|2238.69|0
1643087400000|2022-01-25 05:10:00|2243.57|2242.07|2245|2243.5|2245.56|2244.06|2242.68|2241.18|0
1643087700000|2022-01-25 05:15:00|2244.96|2243.46|2243.88|2242.38|2245|2243.5|2242.71|2241.21|0
1643088000000|2022-01-25 05:20:00|2243.91|2242.41|2245.25|2243.75|2245.91|2244.41|2243.74|2242.24|0
1643088300000|2022-01-25 05:25:00|2245.28|2243.78|2244.44|2242.94|2246.14|2244.64|2243.98|2242.48|0
1643088600000|2022-01-25 05:30:00|2244.46|2242.96|2245.57|2244.07|2247.63|2246.13|2243.76|2242.26|0
1643088900000|2022-01-25 05:35:00|2245.58|2244.08|2245.14|2243.64|2246.63|2245.13|2245.14|2243.64|0
1643089200000|2022-01-25 05:40:00|2245.13|2243.63|2250.78|2249.28|2251.27|2249.77|2245.13|2243.63|0
1643089500000|2022-01-25 05:45:00|2250.8|2249.3|2249.79|2248.29|2251.71|2250.21|2249.68|2248.18|0
1643089800000|2022-01-25 05:50:00|2249.83|2248.33|2249.44|2247.94|2250.36|2248.86|2248.21|2246.71|0
1643090100000|2022-01-25 05:55:00|2249.41|2247.91|2249.96|2248.46|2251.59|2250.09|2249.06|2247.56|0
1643090400000|2022-01-25 06:00:00|2249.93|2248.43|2247.76|2246.26|2253.58|2252.08|2247.52|2246.02|0
1643090700000|2022-01-25 06:05:00|2247.79|2246.29|2249.13|2247.63|2250.88|2249.38|2247.19|2245.69|0
1643091000000|2022-01-25 06:10:00|2249.15|2247.65|2249.07|2247.57|2250.85|2249.35|2247.92|2246.42|0
1643091300000|2022-01-25 06:15:00|2249.06|2247.56|2250.73|2249.23|2251.6|2250.1|2247.95|2246.45|0
1643091600000|2022-01-25 06:20:00|2250.77|2249.27|2250.86|2249.36|2252.33|2250.83|2250.04|2248.54|0
1643091900000|2022-01-25 06:25:00|2250.98|2249.48|2251.1|2249.6|2252.06|2250.56|2250.22|2248.72|0
1643092200000|2022-01-25 06:30:00|2251.16|2249.66|2250.13|2248.63|2251.32|2249.82|2248.38|2246.88|0
1643092500000|2022-01-25 06:35:00|2250.17|2248.67|2250.28|2248.78|2252.02|2250.52|2248.36|2246.86|0
1643092800000|2022-01-25 06:40:00|2250.27|2248.77|2250.76|2249.26|2251.79|2250.29|2249.21|2247.71|0
1643093100000|2022-01-25 06:45:00|2250.77|2249.27|2253.87|2252.37|2254.67|2253.17|2249.51|2248.01|0
1643093400000|2022-01-25 06:50:00|2253.89|2252.39|2254.01|2252.51|2254.73|2253.23|2253.06|2251.56|0
1643093700000|2022-01-25 06:55:00|2254|2252.5|2251.45|2249.95|2254.63|2253.13|2251.43|2249.93|0
1643094000000|2022-01-25 07:00:00|2251.48|2249.98|2252.39|2250.89|2256.92|2255.42|2251.48|2249.98|0
1643094300000|2022-01-25 07:05:00|2252.4|2250.9|2248.21|2246.71|2252.56|2251.06|2247.71|2246.21|0
1643094600000|2022-01-25 07:10:00|2248.31|2246.81|2245.42|2243.92|2249.7|2248.2|2245.28|2243.78|0
1643094900000|2022-01-25 07:15:00|2245.45|2243.95|2245.08|2243.58|2246.82|2245.32|2242.71|2241.21|0
1643095200000|2022-01-25 07:20:00|2245.06|2243.56|2242.97|2241.47|2245.67|2244.17|2241.54|2240.04|0
1643095500000|2022-01-25 07:25:00|2242.91|2241.41|2247.52|2246.02|2247.9|2246.4|2242.48|2240.98|0
1643095800000|2022-01-25 07:30:00|2247.55|2246.05|2238.86|2237.46|2247.87|2246.37|2238.86|2237.46|205
1643096100000|2022-01-25 07:35:00|2238.99|2237.59|2242.24|2240.84|2242.61|2241.21|2237.11|2235.71|67
1643096400000|2022-01-25 07:40:00|2242.11|2240.71|2241.36|2239.96|2243.49|2242.09|2241.24|2239.84|6
1643096700000|2022-01-25 07:45:00|2241.24|2239.84|2243.99|2242.59|2243.99|2242.59|2240.99|2239.59|26
1643097000000|2022-01-25 07:50:00|2244.11|2242.71|2245.86|2244.46|2245.86|2244.46|2242.86|2241.46|51
1643097300000|2022-01-25 07:55:00|2245.03|2243.53|2245.59|2244.09|2246.53|2245.03|2242.78|2241.28|0
1643097600000|2022-01-25 08:00:00|2245.68|2244.18|2253.66|2253.16|2256.66|2256.16|2245.68|2244.18|11670
1643097900000|2022-01-25 08:05:00|2253.41|2252.91|2253.16|2252.66|2254.04|2253.54|2243.79|2243.29|5222
1643098200000|2022-01-25 08:10:00|2253.29|2252.79|2261.91|2261.41|2262.41|2261.91|2252.91|2252.41|5256
1643098500000|2022-01-25 08:15:00|2261.79|2261.29|2257.54|2257.04|2262.29|2261.79|2253.79|2253.29|2767
1643098800000|2022-01-25 08:20:00|2257.16|2256.66|2243.66|2243.16|2259.41|2258.91|2243.04|2242.54|3416
1643099100000|2022-01-25 08:25:00|2243.79|2243.29|2240.04|2239.54|2245.91|2245.41|2234.54|2234.04|4979
1643099400000|2022-01-25 08:30:00|2239.91|2239.41|2251.91|2251.41|2252.41|2251.91|2239.41|2238.91|4204
1643099700000|2022-01-25 08:35:00|2251.79|2251.29|2256.41|2255.91|2257.54|2257.04|2250.79|2250.29|2747
1643100000000|2022-01-25 08:40:00|2256.29|2255.79|2255.91|2255.41|2257.66|2257.16|2251.41|2250.91|1918
1643100300000|2022-01-25 08:45:00|2255.79|2255.29|2260.04|2259.54|2260.54|2260.04|2252.04|2251.54|2765
1643100600000|2022-01-25 08:50:00|2259.79|2259.29|2254.29|2253.79|2263.29|2262.79|2253.04|2252.54|2741
1643100900000|2022-01-25 08:55:00|2254.04|2253.54|2249.79|2249.29|2254.41|2253.91|2248.04|2247.54|1961
1643101200000|2022-01-25 09:00:00|2249.54|2249.04|2247.16|2246.66|2252.54|2252.04|2245.29|2244.79|2169
1643101500000|2022-01-25 09:05:00|2247.04|2246.54|2249.04|2248.54|2249.16|2248.66|2243.79|2243.29|3105
1643101800000|2022-01-25 09:10:00|2248.79|2248.29|2247.66|2247.16|2250.79|2250.29|2246.29|2245.79|2114
1643102100000|2022-01-25 09:15:00|2247.41|2246.91|2244.54|2244.04|2249.41|2248.91|2244.54|2244.04|1505
1643102400000|2022-01-25 09:20:00|2244.91|2244.41|2254.54|2254.04|2254.79|2254.29|2244.79|2244.29|1962
1643102700000|2022-01-25 09:25:00|2254.41|2253.91|2256.04|2255.54|2256.91|2256.41|2252.54|2252.04|1642
1643103000000|2022-01-25 09:30:00|2256.16|2255.66|2253.54|2253.04|2257.04|2256.54|2251.54|2251.04|1418
1643103300000|2022-01-25 09:35:00|2253.66|2253.16|2251.54|2251.04|2256.04|2255.54|2251.29|2250.79|1361
1643103600000|2022-01-25 09:40:00|2251.41|2250.91|2251.29|2250.79|2252.41|2251.91|2247.91|2247.41|2215
1643103900000|2022-01-25 09:45:00|2251.16|2250.66|2252.54|2252.04|2254.54|2254.04|2251.16|2250.66|1320
1643104200000|2022-01-25 09:50:00|2252.29|2251.79|2252.29|2251.79|2253.04|2252.54|2250.79|2250.29|1484
1643104500000|2022-01-25 09:55:00|2252.41|2251.91|2250.54|2250.04|2253.04|2252.54|2250.16|2249.66|1606
1643104800000|2022-01-25 10:00:00|2250.66|2250.16|2246.29|2245.79|2251.79|2251.29|2245.29|2244.79|1941
1643105100000|2022-01-25 10:05:00|2246.41|2245.91|2250.79|2250.29|2252.04|2251.54|2245.54|2245.04|1625
1643105400000|2022-01-25 10:10:00|2250.54|2250.04|2252.29|2251.79|2252.41|2251.91|2249.04|2248.54|1053
1643105700000|2022-01-25 10:15:00|2252.16|2251.66|2254.79|2254.29|2255.04|2254.54|2250.91|2250.41|1593
1643106000000|2022-01-25 10:20:00|2254.54|2254.04|2255.04|2254.54|2257.66|2257.16|2254.29|2253.79|1359
1643106300000|2022-01-25 10:25:00|2255.16|2254.66|2256.79|2256.29|2256.91|2256.41|2253.66|2253.16|1298
1643106600000|2022-01-25 10:30:00|2256.91|2256.41|2254.29|2253.79|2258.29|2257.79|2253.79|2253.29|1141
1643106900000|2022-01-25 10:35:00|2254.04|2253.54|2247.54|2247.04|2254.29|2253.79|2246.79|2246.29|1543
1643107200000|2022-01-25 10:40:00|2247.41|2246.91|2248.54|2248.04|2250.54|2250.04|2246.54|2246.04|1510
1643107500000|2022-01-25 10:45:00|2248.29|2247.79|2247.54|2247.04|2249.54|2249.04|2246.54|2246.04|1174
1643107800000|2022-01-25 10:50:00|2247.79|2247.29|2247.29|2246.79|2249.04|2248.54|2246.79|2246.29|2754
1643108100000|2022-01-25 10:55:00|2247.16|2246.66|2248.79|2248.29|2249.41|2248.91|2246.79|2246.29|1237
1643108400000|2022-01-25 11:00:00|2248.66|2248.16|2248.79|2248.29|2249.91|2249.41|2237.79|2237.29|8162
1643108700000|2022-01-25 11:05:00|2248.91|2248.41|2248.04|2247.54|2249.29|2248.79|2241.29|2240.79|3439
1643109000000|2022-01-25 11:10:00|2247.91|2247.41|2249.54|2249.04|2249.66|2249.16|2245.29|2244.79|1550
1643109300000|2022-01-25 11:15:00|2249.79|2249.29|2247.54|2247.04|2252.16|2251.66|2247.29|2246.79|1460
1643109600000|2022-01-25 11:20:00|2247.66|2247.16|2246.54|2246.04|2247.79|2247.29|2244.79|2244.29|1613
1643109900000|2022-01-25 11:25:00|2246.79|2246.29|2245.54|2245.04|2247.04|2246.54|2242.54|2242.04|1220
1643110200000|2022-01-25 11:30:00|2245.66|2245.16|2242.79|2242.29|2245.79|2245.29|2241.54|2241.04|1195
1643110500000|2022-01-25 11:35:00|2242.91|2242.41|2240.91|2240.41|2243.16|2242.66|2239.79|2239.29|1608
1643110800000|2022-01-25 11:40:00|2241.04|2240.54|2236.91|2236.41|2241.16|2240.66|2235.04|2234.54|1862
1643111100000|2022-01-25 11:45:00|2236.79|2236.29|2238.29|2237.79|2239.29|2238.79|2235.79|2235.29|1397
1643111400000|2022-01-25 11:50:00|2238.41|2237.91|2237.54|2237.04|2239.54|2239.04|2236.79|2236.29|1076
1643111700000|2022-01-25 11:55:00|2237.29|2236.79|2239.29|2238.79|2241.79|2241.29|2235.66|2235.16|1295
1643112000000|2022-01-25 12:00:00|2239.54|2239.04|2234.29|2233.79|2240.04|2239.54|2234.04|2233.54|893
1643112300000|2022-01-25 12:05:00|2234.16|2233.66|2237.54|2237.04|2237.79|2237.29|2232.54|2232.04|1424
1643112600000|2022-01-25 12:10:00|2237.41|2236.91|2237.29|2236.79|2239.04|2238.54|2236.04|2235.54|945
1643112900000|2022-01-25 12:15:00|2237.16|2236.66|2239.29|2238.79|2239.54|2239.04|2236.04|2235.54|808
1643113200000|2022-01-25 12:20:00|2239.16|2238.66|2236.29|2235.79|2240.16|2239.66|2235.16|2234.66|1644
1643113500000|2022-01-25 12:25:00|2236.54|2236.04|2239.29|2238.79|2239.54|2239.04|2236.29|2235.79|876
1643113800000|2022-01-25 12:30:00|2239.04|2238.54|2237.79|2237.29|2239.79|2239.29|2236.79|2236.29|1192
1643114100000|2022-01-25 12:35:00|2237.66|2237.16|2239.79|2239.29|2240.04|2239.54|2237.54|2237.04|969
1643114400000|2022-01-25 12:40:00|2239.85|2239.35|2242.85|2242.35|2242.85|2242.35|2237.85|2237.35|891
1643114700000|2022-01-25 12:45:00|2242.97|2242.47|2243.1|2242.6|2244.1|2243.6|2241.72|2241.22|797
1643115000000|2022-01-25 12:50:00|2243.22|2242.72|2245.35|2244.85|2245.6|2245.1|2242.85|2242.35|819
1643115300000|2022-01-25 12:55:00|2245.47|2244.97|2242.35|2241.85|2245.85|2245.35|2241.35|2240.85|751
1643115600000|2022-01-25 13:00:00|2242.6|2242.1|2241.1|2240.6|2243.6|2243.1|2241.1|2240.6|583
1643115900000|2022-01-25 13:05:00|2241.6|2241.1|2235.35|2234.85|2241.85|2241.35|2235.22|2234.72|1208
1643116200000|2022-01-25 13:10:00|2235.47|2234.97|2240.1|2239.6|2240.47|2239.97|2234.85|2234.35|1234
1643116500000|2022-01-25 13:15:00|2240.22|2239.72|2243.85|2243.35|2244.22|2243.72|2239.85|2239.35|1058
1643116800000|2022-01-25 13:20:00|2243.72|2243.22|2238.85|2238.35|2243.72|2243.22|2238.35|2237.85|890
1643117100000|2022-01-25 13:25:00|2238.97|2238.47|2235.47|2234.97|2240.1|2239.6|2234.6|2234.1|900
1643117400000|2022-01-25 13:30:00|2235.35|2234.85|2234.6|2234.1|2236.85|2236.35|2233.85|2233.35|1205
1643117700000|2022-01-25 13:35:00|2234.72|2234.22|2237.6|2237.1|2238.85|2238.35|2234.72|2234.22|1053
1643118000000|2022-01-25 13:40:00|2237.47|2236.97|2238.6|2238.1|2238.85|2238.35|2235.6|2235.1|1554
1643118300000|2022-01-25 13:45:00|2238.47|2237.97|2240.22|2239.72|2240.35|2239.85|2237.6|2237.1|806
1643118600000|2022-01-25 13:50:00|2240.35|2239.85|2239.35|2238.85|2240.47|2239.97|2237.85|2237.35|967
1643118900000|2022-01-25 13:55:00|2239.22|2238.72|2237.85|2237.35|2239.35|2238.85|2236.35|2235.85|1220
1643119200000|2022-01-25 14:00:00|2237.97|2237.47|2242.1|2241.6|2242.1|2241.6|2237.1|2236.6|1285
1643119500000|2022-01-25 14:05:00|2242.35|2241.85|2241.85|2241.35|2243.72|2243.22|2239.72|2239.22|1520
1643119800000|2022-01-25 14:10:00|2241.72|2241.22|2239.85|2239.35|2242.1|2241.6|2239.6|2239.1|843
1643120100000|2022-01-25 14:15:00|2239.97|2239.47|2240.97|2240.47|2241.35|2240.85|2238.85|2238.35|951
1643120400000|2022-01-25 14:20:00|2241.1|2240.6|2241.1|2240.6|2242.35|2241.85|2240.35|2239.85|802
1643120700000|2022-01-25 14:25:00|2240.6|2240.1|2243.6|2243.1|2244.35|2243.85|2240.35|2239.85|1192
1643121000000|2022-01-25 14:30:00|2243.47|2242.97|2243.35|2242.85|2247.85|2247.35|2241.85|2241.35|4083
1643121300000|2022-01-25 14:35:00|2243.22|2242.72|2246.35|2245.85|2250.35|2249.85|2242.1|2241.6|3467
1643121600000|2022-01-25 14:40:00|2246.47|2245.97|2246.1|2245.6|2248.85|2248.35|2243.6|2243.1|3235
1643121900000|2022-01-25 14:45:00|2246.22|2245.72|2238.85|2238.35|2246.35|2245.85|2237.85|2237.35|2722
1643122200000|2022-01-25 14:50:00|2238.97|2238.47|2234.35|2233.85|2239.6|2239.1|2234.22|2233.72|2318
1643122500000|2022-01-25 14:55:00|2234.22|2233.72|2234.47|2233.97|2236.6|2236.1|2232.85|2232.35|2815
1643122800000|2022-01-25 15:00:00|2234.6|2234.1|2227.47|2226.97|2237.6|2237.1|2226.6|2226.1|3487
1643123100000|2022-01-25 15:05:00|2227.35|2226.85|2229.85|2229.35|2230.35|2229.85|2225.85|2225.35|2846
1643123400000|2022-01-25 15:10:00|2229.76|2229.26|2235.51|2235.01|2235.63|2235.13|2226.63|2226.13|2691
1643123700000|2022-01-25 15:15:00|2235.26|2234.76|2238.63|2238.13|2240.26|2239.76|2233.51|2233.01|2725
1643124000000|2022-01-25 15:20:00|2238.76|2238.26|2237.76|2237.26|2239.63|2239.13|2235.01|2234.51|1955
1643124300000|2022-01-25 15:25:00|2237.63|2237.13|2249.76|2249.26|2250.01|2249.51|2236.51|2236.01|2431
1643124600000|2022-01-25 15:30:00|2249.51|2249.01|2248.01|2247.51|2249.51|2249.01|2245.51|2245.01|2530
1643124900000|2022-01-25 15:35:00|2248.13|2247.63|2244.51|2244.01|2250.51|2250.01|2241.76|2241.26|2421
1643125200000|2022-01-25 15:40:00|2244.38|2243.88|2249.01|2248.51|2249.01|2248.51|2243.51|2243.01|2252
1643125500000|2022-01-25 15:45:00|2249.13|2248.63|2250.51|2250.01|2251.51|2251.01|2246.88|2246.38|2249
1643125800000|2022-01-25 15:50:00|2250.38|2249.88|2245.76|2245.26|2250.51|2250.01|2245.63|2245.13|2006
1643126100000|2022-01-25 15:55:00|2246.01|2245.51|2241.76|2241.26|2247.26|2246.76|2241.26|2240.76|2222
1643126400000|2022-01-25 16:00:00|2241.51|2241.01|2244.51|2244.01|2244.51|2244.01|2239.76|2239.26|2213
1643126700000|2022-01-25 16:05:00|2244.38|2243.88|2242.01|2241.51|2244.88|2244.38|2239.51|2239.01|2325
1643127000000|2022-01-25 16:10:00|2242.13|2241.63|2239.01|2238.51|2244.01|2243.51|2238.38|2237.88|1709
1643127300000|2022-01-25 16:15:00|2239.26|2238.76|2242.63|2242.13|2244.01|2243.51|2237.26|2236.76|2759
1643127600000|2022-01-25 16:20:00|2242.26|2241.76|2243.2|2241.7|2243.76|2243.26|2240.76|2240.26|3443
1643127900000|2022-01-25 16:25:00|2243.18|2241.68|2241.81|2240.31|2245.97|2244.47|2240.65|2239.15|1328
1643128200000|2022-01-25 16:30:00|2241.85|2240.35|2240.71|2239.31|2243.58|2242.18|2239.58|2238.18|591
1643128500000|2022-01-25 16:35:00|2240.58|2239.18|2233.33|2231.93|2240.58|2239.18|2231.33|2229.93|324
1643128800000|2022-01-25 16:40:00|2233.21|2231.81|2233.96|2232.56|2233.96|2232.56|2231.83|2230.43|46
1643129100000|2022-01-25 16:45:00|2233.71|2232.31|2238.21|2236.81|2239.46|2238.06|2233.71|2232.31|67
1643129400000|2022-01-25 16:50:00|2238.08|2236.68|2241.71|2240.31|2241.71|2240.31|2237.46|2236.06|81
1643129700000|2022-01-25 16:55:00|2241.96|2240.56|2236.89|2235.39|2242.21|2240.81|2236.58|2235.18|47
1643130000000|2022-01-25 17:00:00|2236.85|2235.35|2240.91|2239.41|2240.91|2239.41|2234.95|2233.45|0
1643130300000|2022-01-25 17:05:00|2240.87|2239.37|2242.86|2241.36|2245.21|2243.71|2240.83|2239.33|0
1643130600000|2022-01-25 17:10:00|2242.68|2241.18|2242.01|2240.51|2242.92|2241.42|2240.68|2239.18|0
1643130900000|2022-01-25 17:15:00|2242.05|2240.55|2241.11|2239.61|2244.65|2243.15|2236.72|2235.22|0
1643131200000|2022-01-25 17:20:00|2241.13|2239.63|2243.4|2241.9|2244.36|2242.86|2240.31|2238.81|0
1643131500000|2022-01-25 17:25:00|2243.31|2241.81|2243.26|2241.76|2244.43|2242.93|2241.06|2239.56|0
1643131800000|2022-01-25 17:30:00|2243.18|2241.68|2238.51|2237.01|2243.18|2241.68|2237.29|2235.79|0
1643132100000|2022-01-25 17:35:00|2238.49|2236.99|2239.15|2237.65|2240.77|2239.27|2238.25|2236.75|0
1643132400000|2022-01-25 17:40:00|2239.17|2237.67|2239.02|2237.52|2239.62|2238.12|2235.54|2234.04|0
1643132700000|2022-01-25 17:45:00|2238.8|2237.3|2235.06|2233.56|2239.96|2238.46|2234.03|2232.53|0
1643133000000|2022-01-25 17:50:00|2235.16|2233.66|2235.58|2234.08|2237.17|2235.67|2233.83|2232.33|0
1643133300000|2022-01-25 17:55:00|2235.56|2234.06|2239.34|2237.84|2239.42|2237.92|2233.51|2232.01|0
1643133600000|2022-01-25 18:00:00|2239.38|2237.88|2236.94|2235.44|2239.38|2237.88|2234.71|2233.21|0
1643133900000|2022-01-25 18:05:00|2236.92|2235.42|2238.16|2236.66|2238.85|2237.35|2234.56|2233.06|0
1643134200000|2022-01-25 18:10:00|2238.2|2236.7|2240.58|2239.08|2241.4|2239.9|2237.37|2235.87|0
1643134500000|2022-01-25 18:15:00|2240.49|2238.99|2242.61|2241.11|2243.27|2241.77|2238.98|2237.48|0
1643134800000|2022-01-25 18:20:00|2242.59|2241.09|2242.06|2240.56|2242.85|2241.35|2241.02|2239.52|0
1643135100000|2022-01-25 18:25:00|2241.97|2240.47|2248.67|2247.17|2249.08|2247.58|2240.77|2239.27|0
1643135400000|2022-01-25 18:30:00|2248.65|2247.15|2251.13|2249.63|2252.01|2250.51|2247.45|2245.95|0
1643135700000|2022-01-25 18:35:00|2251.21|2249.71|2251.88|2250.38|2252.37|2250.87|2249.01|2247.51|0
1643136000000|2022-01-25 18:40:00|2252|2250.5|2251.54|2250.04|2252.55|2251.05|2249.05|2247.55|0
1643136300000|2022-01-25 18:45:00|2251.56|2250.06|2255.02|2253.52|2255.89|2254.39|2250.22|2248.72|0
1643136600000|2022-01-25 18:50:00|2255.06|2253.56|2257.75|2256.25|2257.95|2256.45|2254.08|2252.58|0
1643136900000|2022-01-25 18:55:00|2257.71|2256.21|2259.33|2257.83|2259.6|2258.1|2255.64|2254.14|0
1643137200000|2022-01-25 19:00:00|2259.35|2257.85|2255.48|2253.98|2259.54|2258.04|2255.39|2253.89|0
1643137500000|2022-01-25 19:05:00|2255.46|2253.96|2254.8|2253.3|2257.14|2255.64|2253.49|2251.99|0
1643137800000|2022-01-25 19:10:00|2254.72|2253.22|2261.08|2259.58|2261.89|2260.39|2254.68|2253.18|0
1643138100000|2022-01-25 19:15:00|2261.17|2259.67|2262.37|2260.87|2262.68|2261.18|2260.51|2259.01|0
1643138400000|2022-01-25 19:20:00|2262.3|2260.8|2262.7|2261.2|2264.35|2262.85|2261.92|2260.42|0
1643138700000|2022-01-25 19:25:00|2262.64|2261.14|2263.15|2261.65|2263.78|2262.28|2261.15|2259.65|0
1643139000000|2022-01-25 19:30:00|2263.17|2261.67|2259.59|2258.09|2263.81|2262.31|2259.05|2257.55|0
1643139300000|2022-01-25 19:35:00|2259.69|2258.19|2263.69|2262.19|2263.71|2262.21|2259.69|2258.19|0
1643139600000|2022-01-25 19:40:00|2263.78|2262.28|2267.52|2266.02|2268|2266.5|2263.78|2262.28|0
1643139900000|2022-01-25 19:45:00|2267.48|2265.98|2267.39|2265.89|2269.31|2267.81|2266.6|2265.1|0
1643140200000|2022-01-25 19:50:00|2267.3|2265.8|2270.25|2268.75|2270.94|2269.44|2266.54|2265.04|0
1643140500000|2022-01-25 19:55:00|2270.15|2268.65|2272.05|2270.55|2273.01|2271.51|2269.17|2267.67|0
1643140800000|2022-01-25 20:00:00|2272.09|2270.59|2268.28|2266.78|2272.61|2271.11|2267.72|2266.22|0
1643141100000|2022-01-25 20:05:00|2268.31|2266.81|2264.91|2263.41|2268.56|2267.06|2263.86|2262.36|0
1643141400000|2022-01-25 20:10:00|2264.93|2263.43|2264.84|2263.34|2266.25|2264.75|2263.41|2261.91|0
1643141700000|2022-01-25 20:15:00|2264.88|2263.38|2268.73|2267.23|2269.11|2267.61|2264.68|2263.18|0
1643142000000|2022-01-25 20:20:00|2268.77|2267.27|2263.72|2262.22|2268.85|2267.35|2263.35|2261.85|0
1643142300000|2022-01-25 20:25:00|2263.65|2262.15|2258.48|2256.98|2263.72|2262.22|2257.48|2255.98|0
1643142600000|2022-01-25 20:30:00|2258.66|2257.16|2256.15|2254.65|2259.43|2257.93|2254.72|2253.22|0
1643142900000|2022-01-25 20:35:00|2256.11|2254.61|2259.51|2258.01|2260.32|2258.82|2253.24|2251.74|0
1643143200000|2022-01-25 20:40:00|2259.23|2257.73|2256.97|2255.47|2262.68|2261.18|2256.53|2255.03|0
1643143500000|2022-01-25 20:45:00|2257.01|2255.51|2255.7|2254.2|2259.95|2258.45|2254.38|2252.88|0
1643143800000|2022-01-25 20:50:00|2255.52|2254.02|2249.88|2248.38|2255.52|2254.02|2248.96|2247.46|0
1643144100000|2022-01-25 20:55:00|2250.06|2248.56|2253.29|2251.79|2254.62|2253.12|2249.63|2248.13|0
1643144400000|2022-01-25 21:00:00|2254.42|2252.92|2251.82|2250.32|2257.05|2255.55|2249.25|2247.75|0
1643144700000|2022-01-25 21:05:00|2251.89|2250.39|2247.64|2246.14|2251.99|2250.49|2246.93|2245.43|0
1643145000000|2022-01-25 21:10:00|2247.61|2246.11|2248.51|2247.01|2250.23|2248.73|2247.26|2245.76|0
1643145300000|2022-01-25 21:15:00|2248.56|2247.06|2246.56|2245.06|2249.2|2247.7|2246.2|2244.7|0
1643145600000|2022-01-25 21:20:00|2246.52|2245.02|2245.28|2243.78|2246.52|2245.02|2244.53|2243.03|0
1643145900000|2022-01-25 21:25:00|2245.29|2243.79|2244.43|2242.93|2245.51|2244.01|2243.33|2241.83|0
1643146200000|2022-01-25 21:30:00|2244.4|2242.9|2241.09|2239.59|2244.76|2243.26|2240.41|2238.91|0
1643146500000|2022-01-25 21:35:00|2241.12|2239.62|2242.17|2240.67|2242.68|2241.18|2240.98|2239.48|0
1643146800000|2022-01-25 21:40:00|2242.19|2240.69|2241.2|2239.7|2242.46|2240.96|2241.01|2239.51|0
1643147100000|2022-01-25 21:45:00|2241.22|2239.72|2237.99|2236.49|2242.08|2240.58|2237.38|2235.88|0
1643147400000|2022-01-25 21:50:00|2238|2236.5|2236.94|2235.44|2238.31|2236.81|2233.78|2232.28|0
1643147700000|2022-01-25 21:55:00|2236.92|2235.42|2236.84|2235.34|2238.5|2237|2234.9|2233.4|0
1643148000000|2022-01-25 22:00:00|2236.88|2235.38|2236.33|2234.83|2236.88|2235.38|2236.26|2234.76|0
1643148300000|2022-01-25 22:05:00|2236.37|2234.87|2236.52|2235.02|2236.63|2235.13|2236.37|2234.87|0
1643148600000|2022-01-25 22:10:00|2236.48|2234.98|2236.78|2235.28|2236.96|2235.46|2236.48|2234.98|0
1643148900000|2022-01-25 22:15:00|2236.82|2235.32|2236.41|2234.91|2236.89|2235.39|2236.41|2234.91|0
1643149200000|2022-01-25 22:20:00|2236.48|2234.98|2236.7|2235.2|2236.7|2235.2|2236.15|2234.65|0
1643149500000|2022-01-25 22:25:00|2236.67|2235.17|2236.7|2235.2|2236.82|2235.32|2236.67|2235.17|0
1643149800000|2022-01-25 22:30:00|2236.63|2235.13|2237.52|2236.02|2237.52|2236.02|2236.63|2235.13|0
1643150100000|2022-01-25 22:35:00|2237.56|2236.06|2237.78|2236.28|2237.93|2236.43|2237.52|2236.02|0
1643150400000|2022-01-25 22:40:00|2237.75|2236.25|2237.93|2236.43|2238.12|2236.62|2237.75|2236.25|0
1643150700000|2022-01-25 22:45:00|2237.97|2236.47|2237.86|2236.36|2238.04|2236.54|2237.71|2236.21|0
1643151000000|2022-01-25 22:50:00|2237.89|2236.39|2237.86|2236.36|2237.89|2236.39|2237.82|2236.32|0
1643151300000|2022-01-25 22:55:00|2237.97|2236.47|2238.23|2236.73|2238.23|2236.73|2237.93|2236.43|0
1643151600000|2022-01-25 23:00:00|2238.12|2236.62|2243.64|2242.14|2243.82|2242.32|2238.12|2236.62|0
1643151900000|2022-01-25 23:05:00|2243.65|2242.15|2247.89|2246.39|2248.49|2246.99|2242.66|2241.16|0
1643152200000|2022-01-25 23:10:00|2247.91|2246.41|2251.44|2249.94|2252.45|2250.95|2247.61|2246.11|0
1643152500000|2022-01-25 23:15:00|2251.45|2249.95|2252.92|2251.42|2253.2|2251.7|2249.77|2248.27|0
1643152800000|2022-01-25 23:20:00|2252.91|2251.41|2252.87|2251.37|2253.2|2251.7|2251.71|2250.21|0
1643153100000|2022-01-25 23:25:00|2252.83|2251.33|2254.4|2252.9|2254.78|2253.28|2250.56|2249.06|0
1643153400000|2022-01-25 23:30:00|2254.42|2252.92|2254.22|2252.72|2256.86|2255.36|2253.62|2252.12|0
1643153700000|2022-01-25 23:35:00|2254.26|2252.76|2254.4|2252.9|2255.1|2253.6|2253.71|2252.21|0
1643154000000|2022-01-25 23:40:00|2254.39|2252.89|2258.03|2256.53|2259|2257.5|2254.22|2252.72|0
1643154300000|2022-01-25 23:45:00|2258.05|2256.55|2260.65|2259.15|2262.14|2260.64|2258.05|2256.55|0
1643154600000|2022-01-25 23:50:00|2260.61|2259.11|2259.3|2257.8|2261.3|2259.8|2259.08|2257.58|0
1643154900000|2022-01-25 23:55:00|2259.28|2257.78|2257.13|2255.63|2259.49|2257.99|2256.38|2254.88|0
1643155200000|2022-01-26 00:00:00|2257.14|2255.64|2253.97|2252.47|2257.63|2256.13|2253.55|2252.05|0
1643155500000|2022-01-26 00:05:00|2253.95|2252.45|2254.56|2253.06|2255.26|2253.76|2253.4|2251.9|0
1643155800000|2022-01-26 00:10:00|2254.6|2253.1|2256.42|2254.92|2257.62|2256.12|2254.28|2252.78|0
1643156100000|2022-01-26 00:15:00|2256.4|2254.9|2250.84|2249.34|2256.51|2255.01|2250.82|2249.32|0
1643156400000|2022-01-26 00:20:00|2251.05|2249.55|2251.38|2249.88|2252.18|2250.68|2250.2|2248.7|0
1643156700000|2022-01-26 00:25:00|2251.42|2249.92|2250.74|2249.24|2253.31|2251.81|2250.35|2248.85|0
1643157000000|2022-01-26 00:30:00|2250.72|2249.22|2253.17|2251.67|2253.41|2251.91|2248.39|2246.89|0
1643157300000|2022-01-26 00:35:00|2253.18|2251.68|2253.05|2251.55|2254.55|2253.05|2251.13|2249.63|0
1643157600000|2022-01-26 00:40:00|2253.06|2251.56|2250.6|2249.1|2253.08|2251.58|2250.07|2248.57|0
1643157900000|2022-01-26 00:45:00|2250.61|2249.11|2251.36|2249.86|2251.81|2250.31|2249.94|2248.44|0
1643158200000|2022-01-26 00:50:00|2251.35|2249.85|2249.67|2248.17|2251.45|2249.95|2249.49|2247.99|0
1643158500000|2022-01-26 00:55:00|2249.64|2248.14|2250.18|2248.68|2251.65|2250.15|2248.39|2246.89|0
1643158800000|2022-01-26 01:00:00|2250.21|2248.71|2251.38|2249.88|2251.49|2249.99|2249.79|2248.29|0
1643159100000|2022-01-26 01:05:00|2251.36|2249.86|2252.69|2251.19|2253.86|2252.36|2251.36|2249.86|0
1643159400000|2022-01-26 01:10:00|2252.81|2251.31|2248.39|2246.89|2253.3|2251.8|2248.17|2246.67|0
1643159700000|2022-01-26 01:15:00|2248.38|2246.88|2249.27|2247.77|2250.49|2248.99|2248.23|2246.73|0
1643160000000|2022-01-26 01:20:00|2249.29|2247.79|2252.1|2250.6|2252.39|2250.89|2249.29|2247.79|0
1643160300000|2022-01-26 01:25:00|2252.07|2250.57|2252.82|2251.32|2253.16|2251.66|2251.74|2250.24|0
1643160600000|2022-01-26 01:30:00|2252.94|2251.44|2251.86|2250.36|2253.15|2251.65|2250.36|2248.86|0
1643160900000|2022-01-26 01:35:00|2251.83|2250.33|2251.95|2250.45|2252.42|2250.92|2248.97|2247.47|0
1643161200000|2022-01-26 01:40:00|2252.25|2250.75|2250.89|2249.39|2252.51|2251.01|2250.84|2249.34|0
1643161500000|2022-01-26 01:45:00|2250.92|2249.42|2252.58|2251.08|2253.16|2251.66|2250.31|2248.81|0
1643161800000|2022-01-26 01:50:00|2252.61|2251.11|2251.87|2250.37|2253.37|2251.87|2251.45|2249.95|0
1643162100000|2022-01-26 01:55:00|2251.9|2250.4|2254.48|2252.98|2255.26|2253.76|2251.85|2250.35|0
1643162400000|2022-01-26 02:00:00|2254.49|2252.99|2255.69|2254.19|2256.74|2255.24|2254.11|2252.61|0
1643162700000|2022-01-26 02:05:00|2255.78|2254.28|2257.14|2255.64|2257.21|2255.71|2255.66|2254.16|0
1643163000000|2022-01-26 02:10:00|2257.18|2255.68|2257.27|2255.77|2258.28|2256.78|2257.03|2255.53|0
1643163300000|2022-01-26 02:15:00|2257.26|2255.76|2257.27|2255.77|2257.51|2256.01|2256.22|2254.72|0
1643163600000|2022-01-26 02:20:00|2257.39|2255.89|2258.12|2256.62|2259.32|2257.82|2256.71|2255.21|0
1643163900000|2022-01-26 02:25:00|2258.11|2256.61|2258.05|2256.55|2258.18|2256.68|2257.15|2255.65|0
1643164200000|2022-01-26 02:30:00|2258.14|2256.64|2257.43|2255.93|2258.55|2257.05|2257.14|2255.64|0
1643164500000|2022-01-26 02:35:00|2257.48|2255.98|2256.01|2254.51|2257.48|2255.98|2255.79|2254.29|0
1643164800000|2022-01-26 02:40:00|2256.02|2254.52|2255.27|2253.77|2256.26|2254.76|2255.26|2253.76|0
1643165100000|2022-01-26 02:45:00|2255.26|2253.76|2255.85|2254.35|2255.98|2254.48|2255.26|2253.76|0
1643165400000|2022-01-26 02:50:00|2255.89|2254.39|2255.84|2254.34|2255.97|2254.47|2255.37|2253.87|0
1643165700000|2022-01-26 02:55:00|2255.83|2254.33|2253.95|2252.45|2256.07|2254.57|2253.82|2252.32|0
1643166000000|2022-01-26 03:00:00|2253.92|2252.42|2255.54|2254.04|2255.63|2254.13|2253.84|2252.34|0
1643166300000|2022-01-26 03:05:00|2255.53|2254.03|2257.17|2255.67|2257.96|2256.46|2255.52|2254.02|0
1643166600000|2022-01-26 03:10:00|2257.11|2255.61|2256.05|2254.55|2257.45|2255.95|2255.93|2254.43|0
1643166900000|2022-01-26 03:15:00|2255.93|2254.43|2256.86|2255.36|2257.1|2255.6|2255.66|2254.16|0
1643167200000|2022-01-26 03:20:00|2256.88|2255.38|2257.55|2256.05|2257.8|2256.3|2256.51|2255.01|0
1643167500000|2022-01-26 03:25:00|2257.51|2256.01|2257.3|2255.8|2258.1|2256.6|2256.85|2255.35|0
1643167800000|2022-01-26 03:30:00|2257.39|2255.89|2260.56|2259.06|2260.67|2259.17|2257.39|2255.89|0
1643168100000|2022-01-26 03:35:00|2260.6|2259.1|2260.24|2258.74|2261.05|2259.55|2260.24|2258.74|0
1643168400000|2022-01-26 03:40:00|2260.17|2258.67|2259.76|2258.26|2260.17|2258.67|2259.25|2257.75|0
1643168700000|2022-01-26 03:45:00|2259.73|2258.23|2261.01|2259.51|2261.26|2259.76|2259.67|2258.17|0
1643169000000|2022-01-26 03:50:00|2261.02|2259.52|2260.74|2259.24|2261.46|2259.96|2260.4|2258.9|0
1643169300000|2022-01-26 03:55:00|2260.77|2259.27|2260.46|2258.96|2260.96|2259.46|2260.31|2258.81|0
1643169600000|2022-01-26 04:00:00|2260.48|2258.98|2259.18|2257.68|2261.2|2259.7|2259.05|2257.55|0
1643169900000|2022-01-26 04:05:00|2259.2|2257.7|2259.66|2258.16|2260.19|2258.69|2258.69|2257.19|0
1643170200000|2022-01-26 04:10:00|2259.63|2258.13|2260.71|2259.21|2260.71|2259.21|2259.5|2258|0
1643170500000|2022-01-26 04:15:00|2260.74|2259.24|2261.2|2259.7|2261.43|2259.93|2260.07|2258.57|0
1643170800000|2022-01-26 04:20:00|2261.16|2259.66|2260.42|2258.92|2261.31|2259.81|2260.17|2258.67|0
1643171100000|2022-01-26 04:25:00|2260.43|2258.93|2261.22|2259.72|2261.45|2259.95|2259.59|2258.09|0
1643171400000|2022-01-26 04:30:00|2261.25|2259.75|2261.22|2259.72|2261.46|2259.96|2260.73|2259.23|0
1643171700000|2022-01-26 04:35:00|2261.18|2259.68|2260.51|2259.01|2261.21|2259.71|2260.01|2258.51|0
1643172000000|2022-01-26 04:40:00|2260.55|2259.05|2260.11|2258.61|2260.87|2259.37|2260|2258.5|0
1643172300000|2022-01-26 04:45:00|2260.08|2258.58|2260.58|2259.08|2260.92|2259.42|2259.64|2258.14|0
1643172600000|2022-01-26 04:50:00|2260.57|2259.07|2260.29|2258.79|2260.69|2259.19|2260.05|2258.55|0
1643172900000|2022-01-26 04:55:00|2260.28|2258.78|2261.14|2259.64|2261.27|2259.77|2260.01|2258.51|0
1643173200000|2022-01-26 05:00:00|2261.13|2259.63|2260.64|2259.14|2261.25|2259.75|2260.18|2258.68|0
1643173500000|2022-01-26 05:05:00|2260.65|2259.15|2260.04|2258.54|2260.9|2259.4|2259.3|2257.8|0
1643173800000|2022-01-26 05:10:00|2260.08|2258.58|2258.54|2257.04|2260.13|2258.63|2258.53|2257.03|0
1643174100000|2022-01-26 05:15:00|2258.58|2257.08|2257.24|2255.74|2258.91|2257.41|2256.91|2255.41|0
1643174400000|2022-01-26 05:20:00|2257.2|2255.7|2256.12|2254.62|2257.25|2255.75|2255.66|2254.16|0
1643174700000|2022-01-26 05:25:00|2256.16|2254.66|2258.31|2256.81|2258.41|2256.91|2256.12|2254.62|0
1643175000000|2022-01-26 05:30:00|2258.39|2256.89|2257.83|2256.33|2259|2257.5|2257.58|2256.08|0
1643175300000|2022-01-26 05:35:00|2257.84|2256.34|2258.3|2256.8|2258.79|2257.29|2257.84|2256.34|0
1643175600000|2022-01-26 05:40:00|2258.34|2256.84|2258.43|2256.93|2258.55|2257.05|2257.96|2256.46|0
1643175900000|2022-01-26 05:45:00|2258.39|2256.89|2258.95|2257.45|2258.96|2257.46|2257.93|2256.43|0
1643176200000|2022-01-26 05:50:00|2258.94|2257.44|2259.66|2258.16|2259.66|2258.16|2258.37|2256.87|0
1643176500000|2022-01-26 05:55:00|2259.55|2258.05|2259.48|2257.98|2260.16|2258.66|2259.37|2257.87|0
1643176800000|2022-01-26 06:00:00|2259.34|2257.84|2260.67|2259.17|2260.82|2259.32|2258.54|2257.04|0
1643177100000|2022-01-26 06:05:00|2260.68|2259.18|2261|2259.5|2261.28|2259.78|2260.04|2258.54|0
1643177400000|2022-01-26 06:10:00|2261.04|2259.54|2260.07|2258.57|2261.23|2259.73|2259.92|2258.42|0
1643177700000|2022-01-26 06:15:00|2260.11|2258.61|2260.47|2258.97|2260.6|2259.1|2259.83|2258.33|0
1643178000000|2022-01-26 06:20:00|2260.46|2258.96|2261.71|2260.21|2262.62|2261.12|2260.39|2258.89|0
1643178300000|2022-01-26 06:25:00|2261.72|2260.22|2261.4|2259.9|2262.24|2260.74|2261.25|2259.75|0
1643178600000|2022-01-26 06:30:00|2261.44|2259.94|2260.07|2258.57|2261.86|2260.36|2259.8|2258.3|0
1643178900000|2022-01-26 06:35:00|2260.08|2258.58|2261.48|2259.98|2261.69|2260.19|2260.05|2258.55|0
1643179200000|2022-01-26 06:40:00|2261.49|2259.99|2260.97|2259.47|2261.67|2260.17|2260.52|2259.02|0
1643179500000|2022-01-26 06:45:00|2260.98|2259.48|2261.79|2260.29|2261.79|2260.29|2260.49|2258.99|0
1643179800000|2022-01-26 06:50:00|2261.78|2260.28|2260.62|2259.12|2262.09|2260.59|2260.07|2258.57|0
1643180100000|2022-01-26 06:55:00|2260.73|2259.23|2260.71|2259.21|2261.17|2259.67|2259.85|2258.35|0
1643180400000|2022-01-26 07:00:00|2261.06|2259.56|2258.94|2257.44|2263.57|2262.07|2258.26|2256.76|0
1643180700000|2022-01-26 07:05:00|2258.98|2257.48|2258.25|2256.75|2259.51|2258.01|2257.26|2255.76|0
1643181000000|2022-01-26 07:10:00|2258.36|2256.86|2257.13|2255.63|2259.32|2257.82|2255.85|2254.35|0
1643181300000|2022-01-26 07:15:00|2257.1|2255.6|2255.72|2254.22|2257.1|2255.6|2255.53|2254.03|0
1643181600000|2022-01-26 07:20:00|2255.73|2254.23|2256.34|2254.84|2256.96|2255.46|2255.5|2254|0
1643181900000|2022-01-26 07:25:00|2256.48|2254.98|2258.28|2256.78|2258.28|2256.78|2256.4|2254.9|0
1643182200000|2022-01-26 07:30:00|2258.32|2256.82|2251.46|2250.06|2259.05|2257.55|2251.08|2249.68|56
1643182500000|2022-01-26 07:35:00|2251.58|2250.18|2252.83|2251.43|2252.96|2251.56|2251.21|2249.81|62
1643182800000|2022-01-26 07:40:00|2252.96|2251.56|2253.71|2252.31|2254.21|2252.81|2252.83|2251.43|11
1643183100000|2022-01-26 07:45:00|2253.83|2252.43|2253.58|2252.18|2254.71|2253.31|2253.33|2251.93|23
1643183400000|2022-01-26 07:50:00|2253.71|2252.31|2255.83|2254.43|2256.58|2255.18|2253.71|2252.31|24
1643183700000|2022-01-26 07:55:00|2255.42|2253.92|2254.58|2253.08|2255.44|2253.94|2251.53|2250.03|0
1643184000000|2022-01-26 08:00:00|2254.49|2252.99|2264.63|2264.13|2265.13|2264.63|2254.43|2252.93|5034
1643184300000|2022-01-26 08:05:00|2264.51|2264.01|2262.01|2261.51|2264.76|2264.26|2261.13|2260.63|2920
1643184600000|2022-01-26 08:10:00|2261.76|2261.26|2261.38|2260.88|2264.38|2263.88|2257.38|2256.88|2760
1643184900000|2022-01-26 08:15:00|2261.13|2260.63|2259.51|2259.01|2262.88|2262.38|2259.26|2258.76|1790
1643185200000|2022-01-26 08:20:00|2259.63|2259.13|2264.26|2263.76|2266.76|2266.26|2259.63|2259.13|2597
1643185500000|2022-01-26 08:25:00|2264.01|2263.51|2267.01|2266.51|2267.26|2266.76|2262.51|2262.01|2022
1643185800000|2022-01-26 08:30:00|2266.88|2266.38|2270.26|2269.76|2270.76|2270.26|2266.88|2266.38|1946
1643186100000|2022-01-26 08:35:00|2270.13|2269.63|2271.63|2271.13|2272.51|2272.01|2269.76|2269.26|2488
1643186400000|2022-01-26 08:40:00|2271.96|2271.46|2276.09|2275.59|2276.09|2275.59|2271.34|2270.84|1719
1643186700000|2022-01-26 08:45:00|2275.96|2275.46|2276.09|2275.59|2276.59|2276.09|2272.21|2271.71|1845
1643187000000|2022-01-26 08:50:00|2276.21|2275.71|2276.09|2275.59|2277.34|2276.84|2274.84|2274.34|1530
1643187300000|2022-01-26 08:55:00|2276.21|2275.71|2277.34|2276.84|2277.59|2277.09|2273.46|2272.96|1497
1643187600000|2022-01-26 09:00:00|2277.09|2276.59|2275.84|2275.34|2280.34|2279.84|2275.34|2274.84|1627
1643187900000|2022-01-26 09:05:00|2275.71|2275.21|2281.59|2281.09|2282.09|2281.59|2275.59|2275.09|1726
1643188200000|2022-01-26 09:10:00|2281.46|2280.96|2282.09|2281.59|2283.09|2282.59|2280.84|2280.34|962
1643188500000|2022-01-26 09:15:00|2281.96|2281.46|2283.09|2282.59|2285.59|2285.09|2281.59|2281.09|1209
1643188800000|2022-01-26 09:20:00|2283.34|2282.84|2284.21|2283.71|2284.96|2284.46|2280.46|2279.96|1002
1643189100000|2022-01-26 09:25:00|2284.09|2283.59|2285.84|2285.34|2286.09|2285.59|2283.09|2282.59|1411
1643189400000|2022-01-26 09:30:00|2285.71|2285.21|2285.59|2285.09|2287.59|2287.09|2284.21|2283.71|966
1643189700000|2022-01-26 09:35:00|2285.71|2285.21|2286.34|2285.84|2288.84|2288.34|2285.59|2285.09|1062
1643190000000|2022-01-26 09:40:00|2286.46|2285.96|2288.46|2287.96|2288.59|2288.09|2285.34|2284.84|780
1643190300000|2022-01-26 09:45:00|2288.59|2288.09|2289.09|2288.59|2290.34|2289.84|2288.34|2287.84|1311
1643190600000|2022-01-26 09:50:00|2288.96|2288.46|2288.84|2288.34|2289.59|2289.09|2287.09|2286.59|1094
1643190900000|2022-01-26 09:55:00|2288.71|2288.21|2289.59|2289.09|2289.84|2289.34|2287.46|2286.96|999
1643191200000|2022-01-26 10:00:00|2289.46|2288.96|2288.34|2287.84|2289.59|2289.09|2284.71|2284.21|1265
1643191500000|2022-01-26 10:05:00|2288.21|2287.71|2288.59|2288.09|2289.09|2288.59|2286.46|2285.96|938
1643191800000|2022-01-26 10:10:00|2288.71|2288.21|2292.34|2291.84|2292.84|2292.34|2288.59|2288.09|1177
1643192100000|2022-01-26 10:15:00|2292.59|2292.09|2294.71|2294.21|2295.34|2294.84|2292.59|2292.09|1059
1643192400000|2022-01-26 10:20:00|2294.59|2294.09|2293.09|2292.59|2295.34|2294.84|2292.96|2292.46|715
1643192700000|2022-01-26 10:25:00|2292.84|2292.34|2295.34|2294.84|2295.34|2294.84|2292.59|2292.09|744
1643193000000|2022-01-26 10:30:00|2295.09|2294.59|2292.34|2291.84|2296.59|2296.09|2291.59|2291.09|989
1643193300000|2022-01-26 10:35:00|2292.21|2291.71|2290.34|2289.84|2292.84|2292.34|2289.34|2288.84|1215
1643193600000|2022-01-26 10:40:00|2290.21|2289.71|2289.09|2288.59|2290.59|2290.09|2288.84|2288.34|749
1643193900000|2022-01-26 10:45:00|2289.21|2288.71|2288.34|2287.84|2289.84|2289.34|2287.21|2286.71|651
1643194200000|2022-01-26 10:50:00|2287.96|2287.46|2291.09|2290.59|2292.09|2291.59|2287.59|2287.09|627
1643194500000|2022-01-26 10:55:00|2290.96|2290.46|2290.34|2289.84|2290.96|2290.46|2288.34|2287.84|359
1643194800000|2022-01-26 11:00:00|2290.21|2289.71|2291.09|2290.59|2291.71|2291.21|2290.09|2289.59|420
1643195100000|2022-01-26 11:05:00|2290.96|2290.46|2291.09|2290.59|2291.84|2291.34|2289.84|2289.34|356
1643195400000|2022-01-26 11:10:00|2290.96|2290.46|2290.84|2290.34|2292.46|2291.96|2290.59|2290.09|552
1643195700000|2022-01-26 11:15:00|2290.96|2290.46|2289.84|2289.34|2292.34|2291.84|2289.84|2289.34|376
1643196000000|2022-01-26 11:20:00|2289.96|2289.46|2288.59|2288.09|2290.34|2289.84|2288.34|2287.84|281
1643196300000|2022-01-26 11:25:00|2288.34|2287.84|2288.09|2287.59|2288.84|2288.34|2286.84|2286.34|626
1643196600000|2022-01-26 11:30:00|2288.34|2287.84|2290.34|2289.84|2290.59|2290.09|2287.84|2287.34|487
1643196900000|2022-01-26 11:35:00|2290.46|2289.96|2289.84|2289.34|2291.59|2291.09|2289.46|2288.96|351
1643197200000|2022-01-26 11:40:00|2289.71|2289.21|2289.34|2288.84|2290.21|2289.71|2289.09|2288.59|362
1643197500000|2022-01-26 11:45:00|2289.46|2288.96|2291.34|2290.84|2291.84|2291.34|2289.21|2288.71|439
1643197800000|2022-01-26 11:50:00|2291.21|2290.71|2291.59|2291.09|2292.84|2292.34|2291.09|2290.59|334
1643198100000|2022-01-26 11:55:00|2291.84|2291.34|2297.09|2296.59|2297.09|2296.59|2291.09|2290.59|761
1643198400000|2022-01-26 12:00:00|2296.96|2296.46|2291.09|2290.59|2297.96|2297.46|2290.09|2289.59|1122
1643198700000|2022-01-26 12:05:00|2290.96|2290.46|2292.59|2292.09|2293.34|2292.84|2290.34|2289.84|446
1643199000000|2022-01-26 12:10:00|2292.34|2291.84|2291.34|2290.84|2293.34|2292.84|2291.09|2290.59|275
1643199300000|2022-01-26 12:15:00|2291.46|2290.96|2290.09|2289.59|2292.09|2291.59|2289.59|2289.09|673
1643199600000|2022-01-26 12:20:00|2290.21|2289.71|2289.59|2289.09|2291.21|2290.71|2289.34|2288.84|443
1643199900000|2022-01-26 12:25:00|2289.71|2289.21|2291.96|2291.46|2292.09|2291.59|2289.59|2289.09|505
1643200200000|2022-01-26 12:30:00|2292.09|2291.59|2290.09|2289.59|2292.59|2292.09|2289.34|2288.84|569
1643200500000|2022-01-26 12:35:00|2289.96|2289.46|2292.34|2291.84|2292.34|2291.84|2289.84|2289.34|367
1643200800000|2022-01-26 12:40:00|2292.21|2291.71|2291.84|2291.34|2292.46|2291.96|2290.71|2290.21|365
1643201100000|2022-01-26 12:45:00|2291.96|2291.46|2292.09|2291.59|2292.59|2292.09|2290.59|2290.09|574
1643201400000|2022-01-26 12:50:00|2292.34|2291.84|2293.09|2292.59|2293.59|2293.09|2292.09|2291.59|401
1643201700000|2022-01-26 12:55:00|2292.96|2292.46|2293.09|2292.59|2293.59|2293.09|2292.59|2292.09|316
1643202000000|2022-01-26 13:00:00|2293.21|2292.71|2294.84|2294.34|2295.21|2294.71|2292.59|2292.09|760
1643202300000|2022-01-26 13:05:00|2294.96|2294.46|2294.46|2293.96|2295.09|2294.59|2293.34|2292.84|794
1643202600000|2022-01-26 13:10:00|2294.59|2294.09|2293.34|2292.84|2294.84|2294.34|2293.09|2292.59|487
1643202900000|2022-01-26 13:15:00|2293.59|2293.09|2293.09|2292.59|2294.59|2294.09|2292.59|2292.09|665
1643203200000|2022-01-26 13:20:00|2293.34|2292.84|2294.84|2294.34|2294.84|2294.34|2292.59|2292.09|434
1643203500000|2022-01-26 13:25:00|2294.96|2294.46|2294.09|2293.59|2295.34|2294.84|2294.09|2293.59|611
1643203800000|2022-01-26 13:30:00|2293.96|2293.46|2291.34|2290.84|2295.09|2294.59|2291.09|2290.59|861
1643204100000|2022-01-26 13:35:00|2291.46|2290.96|2289.09|2288.59|2291.59|2291.09|2289.09|2288.59|578
1643204400000|2022-01-26 13:40:00|2289.34|2288.84|2289.09|2288.59|2289.59|2289.09|2288.34|2287.84|441
1643204700000|2022-01-26 13:45:00|2288.96|2288.46|2289.71|2289.21|2290.59|2290.09|2288.59|2288.09|503
1643205000000|2022-01-26 13:50:00|2289.84|2289.34|2289.46|2288.96|2289.84|2289.34|2288.59|2288.09|495
1643205300000|2022-01-26 13:55:00|2289.34|2288.84|2289.59|2289.09|2289.59|2289.09|2288.09|2287.59|522
1643205600000|2022-01-26 14:00:00|2289.71|2289.21|2286.59|2286.09|2290.59|2290.09|2286.46|2285.96|858
1643205900000|2022-01-26 14:05:00|2286.71|2286.21|2285.84|2285.34|2287.34|2286.84|2285.59|2285.09|793
1643206200000|2022-01-26 14:10:00|2286.09|2285.59|2286.09|2285.59|2287.34|2286.84|2285.34|2284.84|452
1643206500000|2022-01-26 14:15:00|2285.84|2285.34|2285.59|2285.09|2286.84|2286.34|2285.09|2284.59|559
1643206800000|2022-01-26 14:20:00|2285.71|2285.21|2286.34|2285.84|2287.84|2287.34|2285.59|2285.09|928
1643207100000|2022-01-26 14:25:00|2286.21|2285.71|2286.59|2286.09|2287.59|2287.09|2285.59|2285.09|657
1643207400000|2022-01-26 14:30:00|2286.71|2286.21|2284.59|2284.09|2287.71|2287.21|2284.59|2284.09|1699
1643207700000|2022-01-26 14:35:00|2284.84|2284.34|2284.84|2284.34|2286.09|2285.59|2283.34|2282.84|1411
1643208000000|2022-01-26 14:40:00|2284.96|2284.46|2288.09|2287.59|2288.34|2287.84|2283.59|2283.09|1882
1643208300000|2022-01-26 14:45:00|2288.34|2287.84|2292.34|2291.84|2293.59|2293.09|2288.21|2287.71|1541
1643208600000|2022-01-26 14:50:00|2292.09|2291.59|2292.84|2292.34|2294.09|2293.59|2290.09|2289.59|1491
1643208900000|2022-01-26 14:55:00|2292.96|2292.46|2293.21|2292.71|2293.71|2293.21|2290.09|2289.59|1440
1643209200000|2022-01-26 15:00:00|2293.34|2292.84|2294.34|2293.84|2295.34|2294.84|2290.59|2290.09|2195
1643209500000|2022-01-26 15:05:00|2294.59|2294.09|2292.09|2291.59|2295.34|2294.84|2291.59|2291.09|1167
1643209800000|2022-01-26 15:10:00|2292.02|2291.52|2288.52|2288.02|2292.52|2292.02|2288.27|2287.77|1453
1643210100000|2022-01-26 15:15:00|2289.02|2288.52|2290.02|2289.52|2290.39|2289.89|2286.77|2286.27|1332
1643210400000|2022-01-26 15:20:00|2289.89|2289.39|2286.77|2286.27|2290.52|2290.02|2286.64|2286.14|1127
1643210700000|2022-01-26 15:25:00|2286.52|2286.02|2285.02|2284.52|2286.52|2286.02|2282.27|2281.77|2368
1643211000000|2022-01-26 15:30:00|2284.89|2284.39|2285.02|2284.52|2285.77|2285.27|2281.52|2281.02|1903
1643211300000|2022-01-26 15:35:00|2284.89|2284.39|2283.27|2282.77|2286.27|2285.77|2282.77|2282.27|1498
1643211600000|2022-01-26 15:40:00|2283.52|2283.02|2282.02|2281.52|2284.77|2284.27|2281.02|2280.52|1319
1643211900000|2022-01-26 15:45:00|2282.14|2281.64|2282.52|2282.02|2283.14|2282.64|2280.02|2279.52|1246
1643212200000|2022-01-26 15:50:00|2282.39|2281.89|2283.02|2282.52|2283.77|2283.27|2281.52|2281.02|948
1643212500000|2022-01-26 15:55:00|2283.14|2282.64|2284.52|2284.02|2286.02|2285.52|2281.52|2281.02|1327
1643212800000|2022-01-26 16:00:00|2284.39|2283.89|2284.52|2284.02|2284.77|2284.27|2282.27|2281.77|1204
1643213100000|2022-01-26 16:05:00|2284.39|2283.89|2285.02|2284.52|2285.52|2285.02|2283.64|2283.14|1331
1643213400000|2022-01-26 16:10:00|2284.77|2284.27|2287.02|2286.52|2287.52|2287.02|2284.77|2284.27|1838
1643213700000|2022-01-26 16:15:00|2287.27|2286.77|2286.52|2286.02|2288.27|2287.77|2285.14|2284.64|1811
1643214000000|2022-01-26 16:20:00|2286.39|2285.89|2288.97|2287.47|2289.64|2289.14|2285.27|2284.77|3189
1643214300000|2022-01-26 16:25:00|2288.91|2287.41|2287.82|2286.32|2291.35|2289.85|2287.42|2285.92|1188
1643214600000|2022-01-26 16:30:00|2287.89|2286.39|2287.47|2286.07|2289.22|2287.82|2285.84|2284.44|1515
1643214900000|2022-01-26 16:35:00|2287.22|2285.82|2287.22|2285.82|2288.22|2286.82|2286.72|2285.32|72
1643215200000|2022-01-26 16:40:00|2287.34|2285.94|2287.09|2285.69|2288.22|2286.82|2286.97|2285.57|41
1643215500000|2022-01-26 16:45:00|2287.34|2285.94|2285.47|2284.07|2287.47|2286.07|2285.47|2284.07|6
1643215800000|2022-01-26 16:50:00|2285.09|2283.69|2286.59|2285.19|2286.84|2285.44|2283.72|2282.32|16
1643216100000|2022-01-26 16:55:00|2286.47|2285.07|2286.77|2285.27|2286.84|2285.44|2285.22|2283.82|3
1643216400000|2022-01-26 17:00:00|2286.8|2285.3|2287.64|2286.14|2289.39|2287.89|2286.48|2284.98|0
1643216700000|2022-01-26 17:05:00|2287.66|2286.16|2288.81|2287.31|2288.83|2287.33|2287.01|2285.51|0
1643217000000|2022-01-26 17:10:00|2288.84|2287.34|2290.6|2289.1|2291.69|2290.19|2287.27|2285.77|0
1643217300000|2022-01-26 17:15:00|2290.58|2289.08|2290.94|2289.44|2291.87|2290.37|2289.51|2288.01|0
1643217600000|2022-01-26 17:20:00|2290.96|2289.46|2291.82|2290.32|2292.2|2290.7|2290.78|2289.28|0
1643217900000|2022-01-26 17:25:00|2291.64|2290.14|2293.55|2292.05|2293.77|2292.27|2291.43|2289.93|0
1643218200000|2022-01-26 17:30:00|2293.57|2292.07|2293.74|2292.24|2294.03|2292.53|2291.93|2290.43|0
1643218500000|2022-01-26 17:35:00|2293.72|2292.22|2293.51|2292.01|2294.67|2293.17|2293.21|2291.71|0
1643218800000|2022-01-26 17:40:00|2293.47|2291.97|2295.77|2294.27|2296.21|2294.71|2293.47|2291.97|0
1643219100000|2022-01-26 17:45:00|2295.81|2294.31|2295.56|2294.06|2295.99|2294.49|2294.15|2292.65|0
1643219400000|2022-01-26 17:50:00|2295.47|2293.97|2294.97|2293.47|2295.56|2294.06|2293.88|2292.38|0
1643219700000|2022-01-26 17:55:00|2295.01|2293.51|2294.46|2292.96|2295.48|2293.98|2294.34|2292.84|0
1643220000000|2022-01-26 18:00:00|2294.64|2293.14|2289.48|2287.98|2294.8|2293.3|2288.49|2286.99|0
1643220300000|2022-01-26 18:05:00|2289.39|2287.89|2291.01|2289.51|2291.09|2289.59|2288|2286.5|0
1643220600000|2022-01-26 18:10:00|2290.94|2289.44|2291.77|2290.27|2291.99|2290.49|2290.15|2288.65|0
1643220900000|2022-01-26 18:15:00|2291.75|2290.25|2290.14|2288.64|2292.07|2290.57|2289.41|2287.91|0
1643221200000|2022-01-26 18:20:00|2290.05|2288.55|2288.49|2286.99|2290.23|2288.73|2286.6|2285.1|0
1643221500000|2022-01-26 18:25:00|2288.44|2286.94|2290.33|2288.83|2290.92|2289.42|2288.13|2286.63|0
1643221800000|2022-01-26 18:30:00|2290.29|2288.79|2289.95|2288.45|2291.53|2290.03|2289.13|2287.63|0
1643222100000|2022-01-26 18:35:00|2289.91|2288.41|2289.43|2287.93|2290.59|2289.09|2288.38|2286.88|0
1643222400000|2022-01-26 18:40:00|2289.39|2287.89|2289.92|2288.42|2290.67|2289.17|2288.42|2286.92|0
1643222700000|2022-01-26 18:45:00|2289.88|2288.38|2289.95|2288.45|2290.25|2288.75|2288.42|2286.92|0
1643223000000|2022-01-26 18:50:00|2289.91|2288.41|2291.34|2289.84|2291.34|2289.84|2288.72|2287.22|0
1643223300000|2022-01-26 18:55:00|2291.3|2289.8|2290.12|2288.62|2292.83|2291.33|2289.18|2287.68|0
1643223600000|2022-01-26 19:00:00|2290.08|2288.58|2299.69|2298.19|2304.6|2303.1|2290.04|2288.54|0
1643223900000|2022-01-26 19:05:00|2299.6|2298.1|2298.78|2297.28|2305.17|2303.67|2298.62|2297.12|0
1643224200000|2022-01-26 19:10:00|2298.96|2297.46|2286.29|2284.79|2301.35|2299.85|2284.66|2283.16|0
1643224500000|2022-01-26 19:15:00|2286.33|2284.83|2287.21|2285.71|2289.4|2287.9|2283.23|2281.73|0
1643224800000|2022-01-26 19:20:00|2287.3|2285.8|2289.58|2288.08|2289.94|2288.44|2284.97|2283.47|0
1643225100000|2022-01-26 19:25:00|2289.54|2288.04|2294.44|2292.94|2296.59|2295.09|2289.34|2287.84|0
1643225400000|2022-01-26 19:30:00|2294.46|2292.96|2285.66|2284.16|2295.25|2293.75|2283.7|2282.2|0
1643225700000|2022-01-26 19:35:00|2285.81|2284.31|2294.36|2292.86|2296.9|2295.4|2281.57|2280.07|0
1643226000000|2022-01-26 19:40:00|2294.46|2292.96|2281.83|2280.33|2295.7|2294.2|2281.83|2280.33|0
1643226300000|2022-01-26 19:45:00|2281.64|2280.14|2273.21|2271.71|2282.17|2280.67|2271.32|2269.82|0
1643226600000|2022-01-26 19:50:00|2273.03|2271.53|2277.06|2275.56|2280.63|2279.13|2272.3|2270.8|0
1643226900000|2022-01-26 19:55:00|2277.01|2275.51|2277.18|2275.68|2277.84|2276.34|2274.08|2272.58|0
1643227200000|2022-01-26 20:00:00|2276.93|2275.43|2263.19|2261.69|2276.93|2275.43|2260.47|2258.97|0
1643227500000|2022-01-26 20:05:00|2263.1|2261.6|2251.55|2250.05|2264.44|2262.94|2251.51|2250.01|0
1643227800000|2022-01-26 20:10:00|2251.45|2249.95|2257.72|2256.22|2261.5|2260|2251.45|2249.95|0
1643228100000|2022-01-26 20:15:00|2258.08|2256.58|2254.29|2252.79|2261.44|2259.94|2252.67|2251.17|0
1643228400000|2022-01-26 20:20:00|2254.2|2252.7|2251.98|2250.48|2255.75|2254.25|2247.67|2246.17|0
1643228700000|2022-01-26 20:25:00|2251.79|2250.29|2265.6|2264.1|2265.75|2264.25|2250.66|2249.16|0
1643229000000|2022-01-26 20:30:00|2265.56|2264.06|2261.16|2259.66|2268.69|2267.19|2260.33|2258.83|0
1643229300000|2022-01-26 20:35:00|2260.97|2259.47|2261.99|2260.49|2264.9|2263.4|2256.79|2255.29|0
1643229600000|2022-01-26 20:40:00|2262.14|2260.64|2264.44|2262.94|2268.69|2267.19|2259.55|2258.05|0
1643229900000|2022-01-26 20:45:00|2264.42|2262.92|2262.6|2261.1|2269.06|2267.56|2259.77|2258.27|0
1643230200000|2022-01-26 20:50:00|2262.69|2261.19|2268.83|2267.33|2268.98|2267.48|2258.45|2256.95|0
1643230500000|2022-01-26 20:55:00|2268.09|2266.59|2268.08|2266.58|2271.57|2270.07|2265.14|2263.64|0
1643230800000|2022-01-26 21:00:00|2267.89|2266.39|2268.57|2267.07|2269.66|2268.16|2266.21|2264.71|0
1643231100000|2022-01-26 21:05:00|2268.53|2267.03|2266.17|2264.67|2270.7|2269.2|2265.02|2263.52|0
1643231400000|2022-01-26 21:10:00|2266.14|2264.64|2263|2261.5|2266.17|2264.67|2262.12|2260.62|0
1643231700000|2022-01-26 21:15:00|2263.04|2261.54|2264.84|2263.34|2265.44|2263.94|2262.58|2261.08|0
1643232000000|2022-01-26 21:20:00|2264.82|2263.32|2264.75|2263.25|2265.58|2264.08|2263.51|2262.01|0
1643232300000|2022-01-26 21:25:00|2264.73|2263.23|2265.44|2263.94|2265.77|2264.27|2263.88|2262.38|0
1643232600000|2022-01-26 21:30:00|2265.42|2263.92|2264.14|2262.64|2265.49|2263.99|2264.01|2262.51|0
1643232900000|2022-01-26 21:35:00|2264.11|2262.61|2263.1|2261.6|2264.2|2262.7|2262.08|2260.58|0
1643233200000|2022-01-26 21:40:00|2263.11|2261.61|2265.75|2264.25|2265.75|2264.25|2262.61|2261.11|0
1643233500000|2022-01-26 21:45:00|2265.73|2264.23|2266.54|2265.04|2267.74|2266.24|2265.02|2263.52|0
1643233800000|2022-01-26 21:50:00|2266.52|2265.02|2267.23|2265.73|2267.24|2265.74|2265.07|2263.57|0
1643234100000|2022-01-26 21:55:00|2267.19|2265.69|2266.68|2265.18|2267.74|2266.24|2266.45|2264.95|0
1643234400000|2022-01-26 22:00:00|2266.7|2265.2|2266.67|2265.17|2267.07|2265.57|2266.59|2265.09|0
1643234700000|2022-01-26 22:05:00|2266.7|2265.2|2267.01|2265.51|2267.01|2265.51|2266.59|2265.09|0
1643235000000|2022-01-26 22:10:00|2267.12|2265.62|2267.23|2265.73|2267.27|2265.77|2267.01|2265.51|0
1643235300000|2022-01-26 22:15:00|2267.27|2265.77|2267.72|2266.22|2267.75|2266.25|2267.27|2265.77|0
1643235600000|2022-01-26 22:20:00|2267.68|2266.18|2268.38|2266.88|2268.51|2267.01|2267.64|2266.14|0
1643235900000|2022-01-26 22:25:00|2268.46|2266.96|2268.7|2267.2|2269.05|2267.55|2268.35|2266.85|0
1643236200000|2022-01-26 22:30:00|2268.66|2267.16|2268.89|2267.39|2268.89|2267.39|2268.66|2267.16|0
1643236500000|2022-01-26 22:35:00|2268.78|2267.28|2269.77|2268.27|2269.77|2268.27|2268.78|2267.28|0
1643236800000|2022-01-26 22:40:00|2269.74|2268.24|2270|2268.5|2270.99|2269.49|2269.74|2268.24|0
1643237100000|2022-01-26 22:45:00|2269.92|2268.42|2269.22|2267.72|2270.07|2268.57|2269.22|2267.72|0
1643237400000|2022-01-26 22:50:00|2269.26|2267.76|2268.66|2267.16|2269.37|2267.87|2268.62|2267.12|0
1643237700000|2022-01-26 22:55:00|2268.73|2267.23|2268.99|2267.49|2268.99|2267.49|2268.21|2266.71|0
1643238000000|2022-01-26 23:00:00|2269.68|2268.18|2272.93|2271.43|2275.27|2273.77|2269.6|2268.1|0
1643238300000|2022-01-26 23:05:00|2272.9|2271.4|2277.79|2276.29|2277.79|2276.29|2272.19|2270.69|0
1643238600000|2022-01-26 23:10:00|2277.82|2276.32|2277.25|2275.75|2278.01|2276.51|2275.87|2274.37|0
1643238900000|2022-01-26 23:15:00|2277.23|2275.73|2275.43|2273.93|2277.85|2276.35|2274.47|2272.97|0
1643239200000|2022-01-26 23:20:00|2275.45|2273.95|2276.23|2274.73|2277.15|2275.65|2275.34|2273.84|0
1643239500000|2022-01-26 23:25:00|2276.22|2274.72|2276.78|2275.28|2277.56|2276.06|2275.3|2273.8|0
1643239800000|2022-01-26 23:30:00|2276.81|2275.31|2278.61|2277.11|2279.21|2277.71|2276.81|2275.31|0
1643240100000|2022-01-26 23:35:00|2278.59|2277.09|2277.6|2276.1|2278.99|2277.49|2277.51|2276.01|0
1643240400000|2022-01-26 23:40:00|2277.62|2276.12|2277.48|2275.98|2278.2|2276.7|2276.91|2275.41|0
1643240700000|2022-01-26 23:45:00|2277.52|2276.02|2278.57|2277.07|2278.75|2277.25|2277.48|2275.98|0
1643241000000|2022-01-26 23:50:00|2278.58|2277.08|2277.83|2276.33|2278.8|2277.3|2277.51|2276.01|0
1643241300000|2022-01-26 23:55:00|2277.81|2276.31|2279.82|2278.32|2279.83|2278.33|2277.74|2276.24|0
1643241600000|2022-01-27 00:00:00|2279.78|2278.28|2278.66|2277.16|2280.2|2278.7|2277.66|2276.16|0
1643241900000|2022-01-27 00:05:00|2278.67|2277.17|2276.7|2275.2|2278.94|2277.44|2276.24|2274.74|0
1643242200000|2022-01-27 00:10:00|2276.69|2275.19|2274.84|2273.34|2276.84|2275.34|2274.47|2272.97|0
1643242500000|2022-01-27 00:15:00|2274.82|2273.32|2269.98|2268.48|2274.84|2273.34|2269.42|2267.92|0
1643242800000|2022-01-27 00:20:00|2269.95|2268.45|2272.45|2270.95|2272.69|2271.19|2268.6|2267.1|0
1643243100000|2022-01-27 00:25:00|2272.34|2270.84|2268.43|2266.93|2272.56|2271.06|2267.74|2266.24|0
1643243400000|2022-01-27 00:30:00|2268.45|2266.95|2267.51|2266.01|2268.56|2267.06|2265.06|2263.56|0
1643243700000|2022-01-27 00:35:00|2267.55|2266.05|2265.55|2264.05|2267.65|2266.15|2264.62|2263.12|0
1643244000000|2022-01-27 00:40:00|2265.59|2264.09|2264.25|2262.75|2265.94|2264.44|2263.63|2262.13|0
1643244300000|2022-01-27 00:45:00|2264.24|2262.74|2264.5|2263|2265.94|2264.44|2263.62|2262.12|0
1643244600000|2022-01-27 00:50:00|2264.52|2263.02|2262.35|2260.85|2266.22|2264.72|2262.26|2260.76|0
1643244900000|2022-01-27 00:55:00|2262.32|2260.82|2259.37|2257.87|2263.28|2261.78|2258.91|2257.41|0
1643245200000|2022-01-27 01:00:00|2259.34|2257.84|2255.15|2253.65|2260.11|2258.61|2253.73|2252.23|0
1643245500000|2022-01-27 01:05:00|2255.12|2253.62|2250.49|2248.99|2255.76|2254.26|2249.21|2247.71|0
1643245800000|2022-01-27 01:10:00|2250.52|2249.02|2249.16|2247.66|2252.41|2250.91|2248.54|2247.04|0
1643246100000|2022-01-27 01:15:00|2249.19|2247.69|2243.2|2241.7|2250.46|2248.96|2243.06|2241.56|0
1643246400000|2022-01-27 01:20:00|2243.21|2241.71|2243.65|2242.15|2244.54|2243.04|2240.71|2239.21|0
1643246700000|2022-01-27 01:25:00|2243.66|2242.16|2244.12|2242.62|2246.92|2245.42|2243.28|2241.78|0
1643247000000|2022-01-27 01:30:00|2244.14|2242.64|2247.49|2245.99|2247.69|2246.19|2241.63|2240.13|0
1643247300000|2022-01-27 01:35:00|2247.48|2245.98|2245.63|2244.13|2249.29|2247.79|2245.31|2243.81|0
1643247600000|2022-01-27 01:40:00|2245.6|2244.1|2244.69|2243.19|2246.79|2245.29|2244.52|2243.02|0
1643247900000|2022-01-27 01:45:00|2244.75|2243.25|2242.73|2241.23|2245.34|2243.84|2241.94|2240.44|0
1643248200000|2022-01-27 01:50:00|2242.76|2241.26|2242.38|2240.88|2245.19|2243.69|2241.18|2239.68|0
1643248500000|2022-01-27 01:55:00|2242.42|2240.92|2239.56|2238.06|2242.53|2241.03|2238.42|2236.92|0
1643248800000|2022-01-27 02:00:00|2239.6|2238.1|2236.77|2235.27|2239.68|2238.18|2235.73|2234.23|0
1643249100000|2022-01-27 02:05:00|2236.78|2235.28|2234|2232.5|2238.46|2236.96|2233.91|2232.41|0
1643249400000|2022-01-27 02:10:00|2233.97|2232.47|2234.84|2233.34|2235.2|2233.7|2233.84|2232.34|0
1643249700000|2022-01-27 02:15:00|2234.83|2233.33|2233.77|2232.27|2235.36|2233.86|2233.75|2232.25|0
1643250000000|2022-01-27 02:20:00|2233.79|2232.29|2233.95|2232.45|2234.23|2232.73|2233.55|2232.05|0
1643250300000|2022-01-27 02:25:00|2233.97|2232.47|2233.52|2232.02|2233.99|2232.49|2232.88|2231.38|0
1643250600000|2022-01-27 02:30:00|2233.5|2232|2233.24|2231.74|2234.05|2232.55|2232.96|2231.46|0
1643250900000|2022-01-27 02:35:00|2233.23|2231.73|2234.85|2233.35|2234.87|2233.37|2233.08|2231.58|0
1643251200000|2022-01-27 02:40:00|2234.78|2233.28|2236.02|2234.52|2237.63|2236.13|2234.59|2233.09|0
1643251500000|2022-01-27 02:45:00|2236.04|2234.54|2238.44|2236.94|2239.62|2238.12|2236.04|2234.54|0
1643251800000|2022-01-27 02:50:00|2238.48|2236.98|2237.49|2235.99|2239.21|2237.71|2237|2235.5|0
1643252100000|2022-01-27 02:55:00|2237.58|2236.08|2237.22|2235.72|2237.96|2236.46|2235.64|2234.14|0
1643252400000|2022-01-27 03:00:00|2237.23|2235.73|2234.63|2233.13|2238.21|2236.71|2234.17|2232.67|0
1643252700000|2022-01-27 03:05:00|2234.64|2233.14|2236.05|2234.55|2236.39|2234.89|2234.12|2232.62|0
1643253000000|2022-01-27 03:10:00|2236.02|2234.52|2234.01|2232.51|2236.21|2234.71|2234.01|2232.51|0
1643253300000|2022-01-27 03:15:00|2234.02|2232.52|2236.55|2235.05|2236.78|2235.28|2233.98|2232.48|0
1643253600000|2022-01-27 03:20:00|2236.58|2235.08|2236.41|2234.91|2238.23|2236.73|2235.86|2234.36|0
1643253900000|2022-01-27 03:25:00|2236.4|2234.9|2236.62|2235.12|2236.98|2235.48|2235.3|2233.8|0
1643254200000|2022-01-27 03:30:00|2236.61|2235.11|2236.82|2235.32|2238.15|2236.65|2235.73|2234.23|0
1643254500000|2022-01-27 03:35:00|2236.86|2235.36|2231.78|2230.28|2237.04|2235.54|2231.5|2230|0
1643254800000|2022-01-27 03:40:00|2231.76|2230.26|2228.45|2226.95|2232|2230.5|2227.53|2226.03|0
1643255100000|2022-01-27 03:45:00|2228.42|2226.92|2227.3|2225.8|2228.73|2227.23|2225.93|2224.43|0
1643255400000|2022-01-27 03:50:00|2227.31|2225.81|2228.06|2226.56|2229.31|2227.81|2227.28|2225.78|0
1643255700000|2022-01-27 03:55:00|2228.02|2226.52|2228.27|2226.77|2228.35|2226.85|2226.35|2224.85|0
1643256000000|2022-01-27 04:00:00|2228.24|2226.74|2227.26|2225.76|2228.44|2226.94|2226.9|2225.4|0
1643256300000|2022-01-27 04:05:00|2227.23|2225.73|2227.67|2226.17|2228.04|2226.54|2226.65|2225.15|0
1643256600000|2022-01-27 04:10:00|2227.61|2226.11|2228.32|2226.82|2228.37|2226.87|2226.86|2225.36|0
1643256900000|2022-01-27 04:15:00|2228.33|2226.83|2228.8|2227.3|2229.07|2227.57|2227.54|2226.04|0
1643257200000|2022-01-27 04:20:00|2228.82|2227.32|2228.61|2227.11|2229.15|2227.65|2228.35|2226.85|0
1643257500000|2022-01-27 04:25:00|2228.58|2227.08|2229.66|2228.16|2229.68|2228.18|2228.33|2226.83|0
1643257800000|2022-01-27 04:30:00|2229.67|2228.17|2231.71|2230.21|2232.41|2230.91|2229.5|2228|0
1643258100000|2022-01-27 04:35:00|2231.72|2230.22|2231.79|2230.29|2232.52|2231.02|2231.24|2229.74|0
1643258400000|2022-01-27 04:40:00|2231.77|2230.27|2230.41|2228.91|2231.89|2230.39|2230.12|2228.62|0
1643258700000|2022-01-27 04:45:00|2230.4|2228.9|2231.12|2229.62|2231.76|2230.26|2230.04|2228.54|0
1643259000000|2022-01-27 04:50:00|2231.16|2229.66|2232.15|2230.65|2233.11|2231.61|2231.02|2229.52|0
1643259300000|2022-01-27 04:55:00|2232.16|2230.66|2232.68|2231.18|2233.52|2232.02|2231.94|2230.44|0
1643259600000|2022-01-27 05:00:00|2232.71|2231.21|2237.14|2235.64|2237.14|2235.64|2231.73|2230.23|0
1643259900000|2022-01-27 05:05:00|2237.16|2235.66|2235.07|2233.57|2238.89|2237.39|2235.01|2233.51|0
1643260200000|2022-01-27 05:10:00|2235.12|2233.62|2232.74|2231.24|2235.36|2233.86|2232.74|2231.24|0
1643260500000|2022-01-27 05:15:00|2232.72|2231.22|2228.26|2226.76|2233.09|2231.59|2228.24|2226.74|0
1643260800000|2022-01-27 05:20:00|2228.23|2226.73|2228.66|2227.16|2229.72|2228.22|2228.01|2226.51|0
1643261100000|2022-01-27 05:25:00|2228.7|2227.2|2230.95|2229.45|2231.29|2229.79|2228.66|2227.16|0
1643261400000|2022-01-27 05:30:00|2230.94|2229.44|2235.85|2234.35|2236.32|2234.82|2230.71|2229.21|0
1643261700000|2022-01-27 05:35:00|2235.86|2234.36|2237.97|2236.47|2238.28|2236.78|2234.39|2232.89|0
1643262000000|2022-01-27 05:40:00|2237.98|2236.48|2236.8|2235.3|2238.23|2236.73|2234.55|2233.05|0
1643262300000|2022-01-27 05:45:00|2236.81|2235.31|2237.21|2235.71|2237.21|2235.71|2235.89|2234.39|0
1643262600000|2022-01-27 05:50:00|2237.19|2235.69|2234.7|2233.2|2238.21|2236.71|2233.6|2232.1|0
1643262900000|2022-01-27 05:55:00|2234.69|2233.19|2235.47|2233.97|2235.85|2234.35|2233.7|2232.2|0
1643263200000|2022-01-27 06:00:00|2235.44|2233.94|2235.07|2233.57|2237.32|2235.82|2234.35|2232.85|0
1643263500000|2022-01-27 06:05:00|2235.05|2233.55|2238.53|2237.03|2238.73|2237.23|2234|2232.5|0
1643263800000|2022-01-27 06:10:00|2238.62|2237.12|2240.48|2238.98|2242.71|2241.21|2238.62|2237.12|0
1643264100000|2022-01-27 06:15:00|2240.5|2239|2236.55|2235.05|2240.51|2239.01|2236.49|2234.99|0
1643264400000|2022-01-27 06:20:00|2236.53|2235.03|2234.12|2232.62|2237.9|2236.4|2234.09|2232.59|0
1643264700000|2022-01-27 06:25:00|2234.1|2232.6|2230.33|2228.83|2234.14|2232.64|2229.88|2228.38|0
1643265000000|2022-01-27 06:30:00|2230.36|2228.86|2228.78|2227.28|2230.44|2228.94|2227.4|2225.9|0
1643265300000|2022-01-27 06:35:00|2228.79|2227.29|2230.31|2228.81|2232.75|2231.25|2227.41|2225.91|0
1643265600000|2022-01-27 06:40:00|2230.27|2228.77|2230.79|2229.29|2232.27|2230.77|2229.62|2228.12|0
1643265900000|2022-01-27 06:45:00|2230.81|2229.31|2230.69|2229.19|2233.03|2231.53|2228.73|2227.23|0
1643266200000|2022-01-27 06:50:00|2230.73|2229.23|2237.54|2236.04|2237.54|2236.04|2230.73|2229.23|0
1643266500000|2022-01-27 06:55:00|2237.55|2236.05|2239.26|2237.76|2239.98|2238.48|2237.33|2235.83|0
1643266800000|2022-01-27 07:00:00|2239.27|2237.77|2247.52|2246.02|2247.61|2246.11|2239.27|2237.77|0
1643267100000|2022-01-27 07:05:00|2247.55|2246.05|2242.83|2241.33|2249.51|2248.01|2242.69|2241.19|0
1643267400000|2022-01-27 07:10:00|2242.84|2241.34|2243.17|2241.67|2245.8|2244.3|2240.53|2239.03|0
1643267700000|2022-01-27 07:15:00|2243.2|2241.7|2246.36|2244.86|2246.71|2245.21|2243.2|2241.7|0
1643268000000|2022-01-27 07:20:00|2246.35|2244.85|2245.9|2244.4|2248.58|2247.08|2245.61|2244.11|0
1643268300000|2022-01-27 07:25:00|2245.92|2244.42|2244.22|2242.72|2248.21|2246.71|2244.03|2242.53|0
1643268600000|2022-01-27 07:30:00|2244.23|2242.73|2247.22|2245.82|2249.22|2247.82|2242.97|2241.57|127
1643268900000|2022-01-27 07:35:00|2247.09|2245.69|2249.72|2248.32|2249.84|2248.44|2246.47|2245.07|77
1643269200000|2022-01-27 07:40:00|2249.47|2248.07|2249.34|2247.94|2250.34|2248.94|2249.22|2247.82|49
1643269500000|2022-01-27 07:45:00|2249.22|2247.82|2247.34|2245.94|2249.72|2248.32|2246.84|2245.44|54
1643269800000|2022-01-27 07:50:00|2247.47|2246.07|2250.09|2248.69|2250.59|2249.19|2247.34|2245.94|36
1643270100000|2022-01-27 07:55:00|2250.98|2249.48|2249.48|2247.98|2251.71|2250.21|2246.08|2244.58|1
1643270400000|2022-01-27 08:00:00|2249.49|2247.99|2251.89|2251.39|2252.77|2252.27|2242.14|2241.64|6267
1643270700000|2022-01-27 08:05:00|2251.77|2251.27|2253.77|2253.27|2255.27|2254.77|2249.77|2249.27|4426
1643271000000|2022-01-27 08:10:00|2254.02|2253.52|2260.64|2260.14|2260.64|2260.14|2253.27|2252.77|4338
1643271300000|2022-01-27 08:15:00|2260.77|2260.27|2265.52|2265.02|2265.52|2265.02|2258.27|2257.77|2913
1643271600000|2022-01-27 08:20:00|2265.39|2264.89|2258.52|2258.02|2266.64|2266.14|2258.27|2257.77|3069
1643271900000|2022-01-27 08:25:00|2258.64|2258.14|2261.39|2260.89|2263.52|2263.02|2256.77|2256.27|1935
1643272200000|2022-01-27 08:30:00|2261.52|2261.02|2258.89|2258.39|2262.02|2261.52|2255.52|2255.02|2415
1643272500000|2022-01-27 08:35:00|2258.77|2258.27|2260.02|2259.52|2263.52|2263.02|2258.77|2258.27|1704
1643272800000|2022-01-27 08:40:00|2260.18|2259.68|2263.93|2263.43|2264.18|2263.68|2260.18|2259.68|1436
1643273100000|2022-01-27 08:45:00|2263.8|2263.3|2266.3|2265.8|2267.18|2266.68|2261.68|2261.18|1635
1643273400000|2022-01-27 08:50:00|2266.43|2265.93|2270.43|2269.93|2270.68|2270.18|2266.18|2265.68|1567
1643273700000|2022-01-27 08:55:00|2270.3|2269.8|2270.68|2270.18|2272.55|2272.05|2268.93|2268.43|1665
1643274000000|2022-01-27 09:00:00|2270.43|2269.93|2268.68|2268.18|2271.93|2271.43|2268.43|2267.93|1924
1643274300000|2022-01-27 09:05:00|2268.8|2268.3|2267.43|2266.93|2270.3|2269.8|2266.68|2266.18|1765
1643274600000|2022-01-27 09:10:00|2267.68|2267.18|2266.68|2266.18|2269.43|2268.93|2266.18|2265.68|1608
1643274900000|2022-01-27 09:15:00|2266.8|2266.3|2266.18|2265.68|2267.68|2267.18|2263.93|2263.43|1075
1643275200000|2022-01-27 09:20:00|2266.05|2265.55|2267.43|2266.93|2268.18|2267.68|2264.18|2263.68|924
1643275500000|2022-01-27 09:25:00|2267.3|2266.8|2268.18|2267.68|2268.93|2268.43|2266.18|2265.68|1145
1643275800000|2022-01-27 09:30:00|2268.05|2267.55|2267.18|2266.68|2268.68|2268.18|2264.93|2264.43|1062
1643276100000|2022-01-27 09:35:00|2266.93|2266.43|2265.55|2265.05|2269.43|2268.93|2265.18|2264.68|1120
1643276400000|2022-01-27 09:40:00|2265.43|2264.93|2269.68|2269.18|2270.68|2270.18|2264.55|2264.05|730
1643276700000|2022-01-27 09:45:00|2269.55|2269.05|2271.43|2270.93|2272.43|2271.93|2268.68|2268.18|692
1643277000000|2022-01-27 09:50:00|2271.55|2271.05|2272.43|2271.93|2274.18|2273.68|2270.93|2270.43|861
1643277300000|2022-01-27 09:55:00|2272.18|2271.68|2270.93|2270.43|2272.93|2272.43|2270.3|2269.8|663
1643277600000|2022-01-27 10:00:00|2271.05|2270.55|2272.43|2271.93|2273.05|2272.55|2269.18|2268.68|786
1643277900000|2022-01-27 10:05:00|2272.55|2272.05|2273.18|2272.68|2275.05|2274.55|2272.18|2271.68|1099
1643278200000|2022-01-27 10:10:00|2273.3|2272.8|2269.8|2269.3|2274.05|2273.55|2269.68|2269.18|1657
1643278500000|2022-01-27 10:15:00|2269.93|2269.43|2267.68|2267.18|2271.68|2271.18|2267.43|2266.93|992
1643278800000|2022-01-27 10:20:00|2267.8|2267.3|2271.8|2271.3|2272.05|2271.55|2267.68|2267.18|875
1643279100000|2022-01-27 10:25:00|2271.93|2271.43|2272.43|2271.93|2274.18|2273.68|2271.43|2270.93|567
1643279400000|2022-01-27 10:30:00|2272.3|2271.8|2271.43|2270.93|2273.18|2272.68|2270.3|2269.8|1062
1643279700000|2022-01-27 10:35:00|2271.55|2271.05|2273.18|2272.68|2274.05|2273.55|2271.3|2270.8|794
1643280000000|2022-01-27 10:40:00|2273.05|2272.55|2270.55|2270.05|2273.18|2272.68|2269.93|2269.43|668
1643280300000|2022-01-27 10:45:00|2270.68|2270.18|2268.18|2267.68|2272.93|2272.43|2268.18|2267.68|736
1643280600000|2022-01-27 10:50:00|2268.43|2267.93|2267.18|2266.68|2268.55|2268.05|2266.43|2265.93|1433
1643280900000|2022-01-27 10:55:00|2267.3|2266.8|2263.18|2262.68|2267.68|2267.18|2262.18|2261.68|1549
1643281200000|2022-01-27 11:00:00|2262.93|2262.43|2264.68|2264.18|2264.93|2264.43|2262.68|2262.18|788
1643281500000|2022-01-27 11:05:00|2264.55|2264.05|2262.18|2261.68|2266.18|2265.68|2261.68|2261.18|863
1643281800000|2022-01-27 11:10:00|2262.68|2262.18|2263.68|2263.18|2264.43|2263.93|2262.18|2261.68|592
1643282100000|2022-01-27 11:15:00|2263.43|2262.93|2261.18|2260.68|2264.68|2264.18|2260.68|2260.18|554
1643282400000|2022-01-27 11:20:00|2261.05|2260.55|2261.18|2260.68|2262.18|2261.68|2259.55|2259.05|740
1643282700000|2022-01-27 11:25:00|2260.8|2260.3|2264.18|2263.68|2264.43|2263.93|2260.68|2260.18|696
1643283000000|2022-01-27 11:30:00|2263.93|2263.43|2262.68|2262.18|2264.68|2264.18|2262.18|2261.68|620
1643283300000|2022-01-27 11:35:00|2262.43|2261.93|2260.43|2259.93|2263.3|2262.8|2260.05|2259.55|820
1643283600000|2022-01-27 11:40:00|2260.55|2260.05|2261.43|2260.93|2261.55|2261.05|2260.18|2259.68|529
1643283900000|2022-01-27 11:45:00|2261.18|2260.68|2261.93|2261.43|2263.43|2262.93|2259.93|2259.43|736
1643284200000|2022-01-27 11:50:00|2262.18|2261.68|2263.68|2263.18|2264.18|2263.68|2261.93|2261.43|470
1643284500000|2022-01-27 11:55:00|2263.55|2263.05|2264.3|2263.8|2265.3|2264.8|2262.43|2261.93|561
1643284800000|2022-01-27 12:00:00|2264.43|2263.93|2263.18|2262.68|2265.43|2264.93|2261.18|2260.68|641
1643285100000|2022-01-27 12:05:00|2263.3|2262.8|2263.18|2262.68|2263.8|2263.3|2261.93|2261.43|569
1643285400000|2022-01-27 12:10:00|2263.3|2262.8|2264.68|2264.18|2265.43|2264.93|2263.18|2262.68|690
1643285700000|2022-01-27 12:15:00|2264.8|2264.3|2261.68|2261.18|2265.43|2264.93|2261.43|2260.93|700
1643286000000|2022-01-27 12:20:00|2261.8|2261.3|2259.68|2259.18|2262.43|2261.93|2259.18|2258.68|878
1643286300000|2022-01-27 12:25:00|2259.8|2259.3|2262.3|2261.8|2262.8|2262.3|2259.43|2258.93|530
1643286600000|2022-01-27 12:30:00|2262.43|2261.93|2259.8|2259.3|2262.68|2262.18|2259.43|2258.93|779
1643286900000|2022-01-27 12:35:00|2259.93|2259.43|2261.8|2261.3|2263.18|2262.68|2259.8|2259.3|681
1643287200000|2022-01-27 12:40:00|2261.67|2261.17|2261.3|2260.8|2262.92|2262.42|2260.67|2260.17|610
1643287500000|2022-01-27 12:45:00|2261.42|2260.92|2263.55|2263.05|2264.05|2263.55|2261.3|2260.8|740
1643287800000|2022-01-27 12:50:00|2263.3|2262.8|2267.17|2266.67|2267.67|2267.17|2263.3|2262.8|769
1643288100000|2022-01-27 12:55:00|2267.05|2266.55|2265.55|2265.05|2268.05|2267.55|2265.3|2264.8|875
1643288400000|2022-01-27 13:00:00|2265.67|2265.17|2266.05|2265.55|2267.55|2267.05|2265.42|2264.92|748
1643288700000|2022-01-27 13:05:00|2265.92|2265.42|2269.3|2268.8|2269.8|2269.3|2265.92|2265.42|761
1643289000000|2022-01-27 13:10:00|2269.42|2268.92|2268.8|2268.3|2270.05|2269.55|2268.3|2267.8|734
1643289300000|2022-01-27 13:15:00|2269.05|2268.55|2269.8|2269.3|2270.05|2269.55|2268.05|2267.55|801
1643289600000|2022-01-27 13:20:00|2269.67|2269.17|2270.3|2269.8|2270.55|2270.05|2268.17|2267.67|917
1643289900000|2022-01-27 13:25:00|2270.17|2269.67|2271.05|2270.55|2272.67|2272.17|2269.8|2269.3|576
1643290200000|2022-01-27 13:30:00|2270.92|2270.42|2271.3|2270.8|2272.8|2272.3|2270.3|2269.8|772
1643290500000|2022-01-27 13:35:00|2271.17|2270.67|2271.8|2271.3|2272.3|2271.8|2270.17|2269.67|858
1643290800000|2022-01-27 13:40:00|2271.67|2271.17|2273.55|2273.05|2274.05|2273.55|2271.55|2271.05|470
1643291100000|2022-01-27 13:45:00|2273.67|2273.17|2273.42|2272.92|2274.42|2273.92|2271.8|2271.3|549
1643291400000|2022-01-27 13:50:00|2273.55|2273.05|2275.3|2274.8|2275.55|2275.05|2272.8|2272.3|1115
1643291700000|2022-01-27 13:55:00|2275.05|2274.55|2278.8|2278.3|2278.8|2278.3|2275.05|2274.55|1386
1643292000000|2022-01-27 14:00:00|2278.3|2277.8|2281.05|2280.55|2281.55|2281.05|2278.05|2277.55|2345
1643292300000|2022-01-27 14:05:00|2280.92|2280.42|2277.55|2277.05|2281.8|2281.3|2277.55|2277.05|1132
1643292600000|2022-01-27 14:10:00|2277.67|2277.17|2280.8|2280.3|2281.05|2280.55|2277.67|2277.17|552
1643292900000|2022-01-27 14:15:00|2280.67|2280.17|2281.55|2281.05|2281.92|2281.42|2280.05|2279.55|915
1643293200000|2022-01-27 14:20:00|2281.67|2281.17|2282.05|2281.55|2283.17|2282.67|2281.42|2280.92|1156
1643293500000|2022-01-27 14:25:00|2282.17|2281.67|2281.92|2281.42|2282.3|2281.8|2280.55|2280.05|620
1643293800000|2022-01-27 14:30:00|2281.8|2281.3|2280.17|2279.67|2283.55|2283.05|2279.67|2279.17|2516
1643294100000|2022-01-27 14:35:00|2280.05|2279.55|2283.17|2282.67|2283.55|2283.05|2277.8|2277.3|2300
1643294400000|2022-01-27 14:40:00|2283.3|2282.8|2288.8|2288.3|2288.8|2288.3|2283.3|2282.8|2328
1643294700000|2022-01-27 14:45:00|2288.67|2288.17|2289.3|2288.8|2290.92|2290.42|2286.3|2285.8|1869
1643295000000|2022-01-27 14:50:00|2289.17|2288.67|2288.8|2288.3|2290.3|2289.8|2287.8|2287.3|1412
1643295300000|2022-01-27 14:55:00|2288.67|2288.17|2288.8|2288.3|2289.67|2289.17|2285.55|2285.05|1469
1643295600000|2022-01-27 15:00:00|2288.67|2288.17|2286.42|2285.92|2288.8|2288.3|2283.42|2282.92|2176
1643295900000|2022-01-27 15:05:00|2286.55|2286.05|2284.67|2284.17|2286.8|2286.3|2283.67|2283.17|1584
1643296200000|2022-01-27 15:10:00|2284.47|2283.97|2287.85|2287.35|2288.85|2288.35|2283.85|2283.35|989
1643296500000|2022-01-27 15:15:00|2287.72|2287.22|2284.1|2283.6|2289.1|2288.6|2283.35|2282.85|1102
1643296800000|2022-01-27 15:20:00|2284.22|2283.72|2281.1|2280.6|2286.1|2285.6|2280.85|2280.35|1276
1643297100000|2022-01-27 15:25:00|2281.35|2280.85|2276.1|2275.6|2282.35|2281.85|2275.97|2275.47|1171
1643297400000|2022-01-27 15:30:00|2275.97|2275.47|2273.85|2273.35|2278.85|2278.35|2272.6|2272.1|2056
1643297700000|2022-01-27 15:35:00|2273.6|2273.1|2272.35|2271.85|2275.1|2274.6|2271.47|2270.97|1669
1643298000000|2022-01-27 15:40:00|2272.85|2272.35|2277.6|2277.1|2277.6|2277.1|2272.1|2271.6|1827
1643298300000|2022-01-27 15:45:00|2277.72|2277.22|2278.6|2278.1|2280.6|2280.1|2277.6|2277.1|1278
1643298600000|2022-01-27 15:50:00|2278.47|2277.97|2278.85|2278.35|2281.1|2280.6|2278.1|2277.6|1254
1643298900000|2022-01-27 15:55:00|2278.72|2278.22|2280.6|2280.1|2281.97|2281.47|2277.85|2277.35|1861
1643299200000|2022-01-27 16:00:00|2280.85|2280.35|2280.35|2279.85|2283.6|2283.1|2280.1|2279.6|1827
1643299500000|2022-01-27 16:05:00|2280.47|2279.97|2277.35|2276.85|2281.85|2281.35|2276.6|2276.1|1882
1643299800000|2022-01-27 16:10:00|2277.6|2277.1|2278.85|2278.35|2280.35|2279.85|2277.6|2277.1|1217
1643300100000|2022-01-27 16:15:00|2278.6|2278.1|2275.85|2275.35|2278.85|2278.35|2274.35|2273.85|1929
1643300400000|2022-01-27 16:20:00|2275.72|2275.22|2273.75|2272.25|2277.1|2276.6|2271.35|2270.85|2053
1643300700000|2022-01-27 16:25:00|2273.73|2272.23|2272.69|2271.19|2274.11|2272.61|2269.52|2268.02|1180
1643301000000|2022-01-27 16:30:00|2272.67|2271.17|2278.42|2277.02|2279.05|2277.65|2271.67|2270.17|339
1643301300000|2022-01-27 16:35:00|2278.3|2276.9|2279.3|2277.9|2281.8|2280.4|2278.3|2276.9|231
1643301600000|2022-01-27 16:40:00|2279.17|2277.77|2278.8|2277.4|2280.42|2279.02|2278.55|2277.15|314
1643301900000|2022-01-27 16:45:00|2278.92|2277.52|2280.67|2279.27|2281.8|2280.4|2278.92|2277.52|24
1643302200000|2022-01-27 16:50:00|2280.55|2279.15|2280.8|2279.4|2281.55|2280.15|2279.92|2278.52|26
1643302500000|2022-01-27 16:55:00|2284.17|2282.77|2282.62|2281.12|2284.17|2282.77|2281.05|2279.65|48
1643302800000|2022-01-27 17:00:00|2282.64|2281.14|2282.19|2280.69|2283.11|2281.61|2279.12|2277.62|0
1643303100000|2022-01-27 17:05:00|2282.11|2280.61|2276.86|2275.36|2282.11|2280.61|2276.02|2274.52|0
1643303400000|2022-01-27 17:10:00|2276.95|2275.45|2275.92|2274.42|2277.39|2275.89|2274.1|2272.6|0
1643303700000|2022-01-27 17:15:00|2276.01|2274.51|2271.02|2269.52|2276.23|2274.73|2269.54|2268.04|0
1643304000000|2022-01-27 17:20:00|2271.11|2269.61|2269.82|2268.32|2271.46|2269.96|2268.65|2267.15|0
1643304300000|2022-01-27 17:25:00|2269.8|2268.3|2269.17|2267.67|2271.99|2270.49|2267.5|2266|0
1643304600000|2022-01-27 17:30:00|2268.99|2267.49|2266.91|2265.41|2270.63|2269.13|2266.17|2264.67|0
1643304900000|2022-01-27 17:35:00|2266.93|2265.43|2265.28|2263.78|2267.45|2265.95|2263.67|2262.17|0
1643305200000|2022-01-27 17:40:00|2265.24|2263.74|2264.87|2263.37|2267.05|2265.55|2264.32|2262.82|0
1643305500000|2022-01-27 17:45:00|2264.91|2263.41|2261.03|2259.53|2265.09|2263.59|2260.26|2258.76|0
1643305800000|2022-01-27 17:50:00|2261.05|2259.55|2264.8|2263.3|2265.14|2263.64|2261.05|2259.55|0
1643306100000|2022-01-27 17:55:00|2264.72|2263.22|2265.54|2264.04|2268.51|2267.01|2264.48|2262.98|0
1643306400000|2022-01-27 18:00:00|2265.46|2263.96|2261.29|2259.79|2267.83|2266.33|2260.86|2259.36|0
1643306700000|2022-01-27 18:05:00|2261.23|2259.73|2259.68|2258.18|2261.52|2260.02|2256.89|2255.39|0
1643307000000|2022-01-27 18:10:00|2259.72|2258.22|2258.82|2257.32|2259.76|2258.26|2256.4|2254.9|0
1643307300000|2022-01-27 18:15:00|2258.68|2257.18|2256.46|2254.96|2261.96|2260.46|2255.79|2254.29|0
1643307600000|2022-01-27 18:20:00|2256.37|2254.87|2251.9|2250.4|2257.11|2255.61|2251.51|2250.01|0
1643307900000|2022-01-27 18:25:00|2251.94|2250.44|2251.06|2249.56|2254.47|2252.97|2250.57|2249.07|0
1643308200000|2022-01-27 18:30:00|2251.1|2249.6|2255.76|2254.26|2256.07|2254.57|2250.69|2249.19|0
1643308500000|2022-01-27 18:35:00|2255.85|2254.35|2252.83|2251.33|2258.44|2256.94|2252.25|2250.75|0
1643308800000|2022-01-27 18:40:00|2252.81|2251.31|2256.18|2254.68|2257|2255.5|2251.4|2249.9|0
1643309100000|2022-01-27 18:45:00|2256.14|2254.64|2257.38|2255.88|2258.07|2256.57|2253.74|2252.24|0
1643309400000|2022-01-27 18:50:00|2257.42|2255.92|2255.33|2253.83|2258.43|2256.93|2254.04|2252.54|0
1643309700000|2022-01-27 18:55:00|2255.35|2253.85|2259.58|2258.08|2261.4|2259.9|2254.45|2252.95|0
1643310000000|2022-01-27 19:00:00|2259.56|2258.06|2265.52|2264.02|2266.6|2265.1|2259.01|2257.51|0
1643310300000|2022-01-27 19:05:00|2265.5|2264|2265.88|2264.38|2269.01|2267.51|2263.25|2261.75|0
1643310600000|2022-01-27 19:10:00|2265.7|2264.2|2264.59|2263.09|2267.65|2266.15|2264.31|2262.81|0
1643310900000|2022-01-27 19:15:00|2264.57|2263.07|2261.29|2259.79|2265.32|2263.82|2259.59|2258.09|0
1643311200000|2022-01-27 19:20:00|2261.33|2259.83|2256.11|2254.61|2261.46|2259.96|2255.75|2254.25|0
1643311500000|2022-01-27 19:25:00|2256.07|2254.57|2255.58|2254.08|2257.57|2256.07|2254.39|2252.89|0
1643311800000|2022-01-27 19:30:00|2255.67|2254.17|2253.54|2252.04|2258.46|2256.96|2252.04|2250.54|0
1643312100000|2022-01-27 19:35:00|2253.56|2252.06|2258.02|2256.52|2258.43|2256.93|2253.13|2251.63|0
1643312400000|2022-01-27 19:40:00|2258.01|2256.51|2261.93|2260.43|2263.06|2261.56|2257.46|2255.96|0
1643312700000|2022-01-27 19:45:00|2262.2|2260.7|2261.63|2260.13|2264.94|2263.44|2259.99|2258.49|0
1643313000000|2022-01-27 19:50:00|2261.59|2260.09|2255.81|2254.31|2261.61|2260.11|2255.23|2253.73|0
1643313300000|2022-01-27 19:55:00|2255.9|2254.4|2258|2256.5|2259.55|2258.05|2253.75|2252.25|0
1643313600000|2022-01-27 20:00:00|2257.82|2256.32|2261.13|2259.63|2263.45|2261.95|2257.59|2256.09|0
1643313900000|2022-01-27 20:05:00|2261.09|2259.59|2259.03|2257.53|2263.87|2262.37|2258.54|2257.04|0
1643314200000|2022-01-27 20:10:00|2259.05|2257.55|2255.73|2254.23|2260.03|2258.53|2254.34|2252.84|0
1643314500000|2022-01-27 20:15:00|2255.83|2254.33|2258.88|2257.38|2259.81|2258.31|2252.96|2251.46|0
1643314800000|2022-01-27 20:20:00|2258.84|2257.34|2258.03|2256.53|2260.59|2259.09|2255.07|2253.57|0
1643315100000|2022-01-27 20:25:00|2258.07|2256.57|2260.56|2259.06|2262.52|2261.02|2257.46|2255.96|0
1643315400000|2022-01-27 20:30:00|2260.48|2258.98|2259.86|2258.36|2263.36|2261.86|2259.09|2257.59|0
1643315700000|2022-01-27 20:35:00|2259.94|2258.44|2258.75|2257.25|2261.79|2260.29|2257.45|2255.95|0
1643316000000|2022-01-27 20:40:00|2258.84|2257.34|2264.56|2263.06|2266.38|2264.88|2257.87|2256.37|0
1643316300000|2022-01-27 20:45:00|2264.69|2263.19|2263.02|2261.52|2268.33|2266.83|2261|2259.5|0
1643316600000|2022-01-27 20:50:00|2262.84|2261.34|2261.55|2260.05|2263.52|2262.02|2260.75|2259.25|0
1643316900000|2022-01-27 20:55:00|2261.43|2259.93|2258.72|2257.22|2262.99|2261.49|2258.03|2256.53|0
1643317200000|2022-01-27 21:00:00|2258.76|2257.26|2258.92|2257.42|2259.95|2258.45|2256.71|2255.21|0
1643317500000|2022-01-27 21:05:00|2259|2257.5|2261.46|2259.96|2262.31|2260.81|2258.28|2256.78|0
1643317800000|2022-01-27 21:10:00|2261.42|2259.92|2261.15|2259.65|2263.3|2261.8|2258.46|2256.96|0
1643318100000|2022-01-27 21:15:00|2261.12|2259.62|2263.26|2261.76|2263.26|2261.76|2260.97|2259.47|0
1643318400000|2022-01-27 21:20:00|2263.3|2261.8|2260.17|2258.67|2263.58|2262.08|2260.08|2258.58|0
1643318700000|2022-01-27 21:25:00|2260.22|2258.72|2261.07|2259.57|2261.96|2260.46|2259.9|2258.4|0
1643319000000|2022-01-27 21:30:00|2261.11|2259.61|2265.23|2263.73|2268.41|2266.91|2258.14|2256.64|0
1643319300000|2022-01-27 21:35:00|2265.24|2263.74|2266.26|2264.76|2266.35|2264.85|2263.71|2262.21|0
1643319600000|2022-01-27 21:40:00|2266.28|2264.78|2268.13|2266.63|2269.03|2267.53|2265.28|2263.78|0
1643319900000|2022-01-27 21:45:00|2268.08|2266.58|2268.23|2266.73|2269.92|2268.42|2267.6|2266.1|0
1643320200000|2022-01-27 21:50:00|2268.22|2266.72|2268.25|2266.75|2269.37|2267.87|2267.09|2265.59|0
1643320500000|2022-01-27 21:55:00|2268.28|2266.78|2270.06|2268.56|2270.17|2268.67|2268.21|2266.71|0
1643320800000|2022-01-27 22:00:00|2269.95|2268.45|2273|2271.5|2273.33|2271.83|2269.88|2268.38|0
1643321100000|2022-01-27 22:05:00|2273.07|2271.57|2273.25|2271.75|2274.5|2273|2272.52|2271.02|0
1643321400000|2022-01-27 22:10:00|2273.17|2271.67|2271.81|2270.31|2273.17|2271.67|2271.7|2270.2|0
1643321700000|2022-01-27 22:15:00|2271.62|2270.12|2272.2|2270.7|2272.53|2271.03|2270.93|2269.43|0
1643322000000|2022-01-27 22:20:00|2272.38|2270.88|2271.06|2269.56|2272.6|2271.1|2270.77|2269.27|0
1643322300000|2022-01-27 22:25:00|2271.03|2269.53|2269.8|2268.3|2271.03|2269.53|2269.8|2268.3|0
1643322600000|2022-01-27 22:30:00|2269.33|2267.83|2269.38|2267.88|2270|2268.5|2268.82|2267.32|0
1643322900000|2022-01-27 22:35:00|2269.19|2267.69|2269.33|2267.83|2270.06|2268.56|2268.9|2267.4|0
1643323200000|2022-01-27 22:40:00|2269.37|2267.87|2270.16|2268.66|2270.42|2268.92|2269.31|2267.81|0
1643323500000|2022-01-27 22:45:00|2270.49|2268.99|2271.48|2269.98|2271.52|2270.02|2270.49|2268.99|0
1643323800000|2022-01-27 22:50:00|2271.52|2270.02|2272.03|2270.53|2272.29|2270.79|2271.08|2269.58|0
1643324100000|2022-01-27 22:55:00|2272.07|2270.57|2272.56|2271.06|2272.6|2271.1|2271.79|2270.29|0
1643324400000|2022-01-27 23:00:00|2273.01|2271.51|2272.07|2270.57|2274.27|2272.77|2271.11|2269.61|0
1643324700000|2022-01-27 23:05:00|2272.08|2270.58|2273.41|2271.91|2274.45|2272.95|2272.05|2270.55|0
1643325000000|2022-01-27 23:10:00|2273.45|2271.95|2274.08|2272.58|2274.79|2273.29|2273.4|2271.9|0
1643325300000|2022-01-27 23:15:00|2274.07|2272.57|2269.84|2268.34|2274.07|2272.57|2269.74|2268.24|0
1643325600000|2022-01-27 23:20:00|2269.88|2268.38|2272.79|2271.29|2273.19|2271.69|2269.88|2268.38|0
1643325900000|2022-01-27 23:25:00|2272.78|2271.28|2272.61|2271.11|2274.32|2272.82|2272.52|2271.02|0
1643326200000|2022-01-27 23:30:00|2272.62|2271.12|2270.85|2269.35|2273.24|2271.74|2270.85|2269.35|0
1643326500000|2022-01-27 23:35:00|2270.87|2269.37|2272|2270.5|2272.44|2270.94|2270.87|2269.37|0
1643326800000|2022-01-27 23:40:00|2272.02|2270.52|2270.31|2268.81|2272.35|2270.85|2269.85|2268.35|0
1643327100000|2022-01-27 23:45:00|2270.39|2268.89|2270.07|2268.57|2271.81|2270.31|2269.98|2268.48|0
1643327400000|2022-01-27 23:50:00|2270.05|2268.55|2270.32|2268.82|2270.51|2269.01|2268.78|2267.28|0
1643327700000|2022-01-27 23:55:00|2270.34|2268.84|2266.97|2265.47|2270.51|2269.01|2266.88|2265.38|0
1643328000000|2022-01-28 00:00:00|2266.94|2265.44|2267.41|2265.91|2267.82|2266.32|2264.73|2263.23|0
1643328300000|2022-01-28 00:05:00|2267.42|2265.92|2265.09|2263.59|2267.87|2266.37|2264.91|2263.41|0
1643328600000|2022-01-28 00:10:00|2265.08|2263.58|2269.21|2267.71|2269.29|2267.79|2264.91|2263.41|0
1643328900000|2022-01-28 00:15:00|2269.18|2267.68|2262.72|2261.22|2269.34|2267.84|2261.87|2260.37|0
1643329200000|2022-01-28 00:20:00|2262.86|2261.36|2261.51|2260.01|2263.16|2261.66|2260.08|2258.58|0
1643329500000|2022-01-28 00:25:00|2261.5|2260|2260.01|2258.51|2263.02|2261.52|2259.81|2258.31|0
1643329800000|2022-01-28 00:30:00|2260.02|2258.52|2256.96|2255.46|2260.3|2258.8|2255.91|2254.41|0
1643330100000|2022-01-28 00:35:00|2256.95|2255.45|2258.89|2257.39|2259.22|2257.72|2256.94|2255.44|0
1643330400000|2022-01-28 00:40:00|2258.88|2257.38|2256.27|2254.77|2258.88|2257.38|2254.83|2253.33|0
1643330700000|2022-01-28 00:45:00|2256.26|2254.76|2259.63|2258.13|2260.03|2258.53|2255.27|2253.77|0
1643331000000|2022-01-28 00:50:00|2259.64|2258.14|2261.9|2260.4|2262.19|2260.69|2259.46|2257.96|0
1643331300000|2022-01-28 00:55:00|2261.81|2260.31|2264.92|2263.42|2266.08|2264.58|2261.69|2260.19|0
1643331600000|2022-01-28 01:00:00|2264.88|2263.38|2266.61|2265.11|2267.85|2266.35|2264.25|2262.75|0
1643331900000|2022-01-28 01:05:00|2266.58|2265.08|2265.38|2263.88|2268.93|2267.43|2265.25|2263.75|0
1643332200000|2022-01-28 01:10:00|2265.42|2263.92|2264.97|2263.47|2267.35|2265.85|2264.68|2263.18|0
1643332500000|2022-01-28 01:15:00|2264.98|2263.48|2265.62|2264.12|2265.7|2264.2|2263.43|2261.93|0
1643332800000|2022-01-28 01:20:00|2265.61|2264.11|2265.15|2263.65|2267.39|2265.89|2265.15|2263.65|0
1643333100000|2022-01-28 01:25:00|2265.16|2263.66|2267.24|2265.74|2268.47|2266.97|2265.15|2263.65|0
1643333400000|2022-01-28 01:30:00|2267.21|2265.71|2262.33|2260.83|2267.62|2266.12|2261.98|2260.48|0
1643333700000|2022-01-28 01:35:00|2262.34|2260.84|2262.93|2261.43|2264.63|2263.13|2261.52|2260.02|0
1643334000000|2022-01-28 01:40:00|2262.92|2261.42|2264.85|2263.35|2265.4|2263.9|2261.93|2260.43|0
1643334300000|2022-01-28 01:45:00|2264.82|2263.32|2262.11|2260.61|2265.67|2264.17|2261.63|2260.13|0
1643334600000|2022-01-28 01:50:00|2262.1|2260.6|2262.13|2260.63|2263.64|2262.14|2261.67|2260.17|0
1643334900000|2022-01-28 01:55:00|2262.54|2261.04|2266.23|2264.73|2266.81|2265.31|2262.54|2261.04|0
1643335200000|2022-01-28 02:00:00|2266.26|2264.76|2266.7|2265.2|2267.45|2265.95|2264.5|2263|0
1643335500000|2022-01-28 02:05:00|2266.66|2265.16|2268.03|2266.53|2268.29|2266.79|2265.56|2264.06|0
1643335800000|2022-01-28 02:10:00|2268.04|2266.54|2266.25|2264.75|2268.47|2266.97|2265.79|2264.29|0
1643336100000|2022-01-28 02:15:00|2266.27|2264.77|2265.28|2263.78|2267.36|2265.86|2265.08|2263.58|0
1643336400000|2022-01-28 02:20:00|2265.3|2263.8|2267.74|2266.24|2268.62|2267.12|2265.29|2263.79|0
1643336700000|2022-01-28 02:25:00|2267.72|2266.22|2268.79|2267.29|2269.53|2268.03|2266.54|2265.04|0
1643337000000|2022-01-28 02:30:00|2268.8|2267.3|2268.5|2267|2269.48|2267.98|2267.87|2266.37|0
1643337300000|2022-01-28 02:35:00|2268.47|2266.97|2269.25|2267.75|2270.07|2268.57|2267.49|2265.99|0
1643337600000|2022-01-28 02:40:00|2269.16|2267.66|2268.78|2267.28|2269.29|2267.79|2268.03|2266.53|0
1643337900000|2022-01-28 02:45:00|2268.79|2267.29|2270.99|2269.49|2271.12|2269.62|2268.53|2267.03|0
1643338200000|2022-01-28 02:50:00|2271.02|2269.52|2271.68|2270.18|2271.9|2270.4|2270.18|2268.68|0
1643338500000|2022-01-28 02:55:00|2271.65|2270.15|2271.27|2269.77|2272.08|2270.58|2270.69|2269.19|0
1643338800000|2022-01-28 03:00:00|2271.33|2269.83|2271.53|2270.03|2272.33|2270.83|2271.02|2269.52|0
1643339100000|2022-01-28 03:05:00|2271.56|2270.06|2271.68|2270.18|2271.74|2270.24|2270.05|2268.55|0
1643339400000|2022-01-28 03:10:00|2271.74|2270.24|2271.02|2269.52|2272.62|2271.12|2270.65|2269.15|0
1643339700000|2022-01-28 03:15:00|2271.01|2269.51|2268.2|2266.7|2271.02|2269.52|2267.51|2266.01|0
1643340000000|2022-01-28 03:20:00|2268.21|2266.71|2267.41|2265.91|2269.02|2267.52|2267.03|2265.53|0
1643340300000|2022-01-28 03:25:00|2267.42|2265.92|2266.66|2265.16|2267.64|2266.14|2265.94|2264.44|0
1643340600000|2022-01-28 03:30:00|2266.67|2265.17|2267.38|2265.88|2267.84|2266.34|2266.38|2264.88|0
1643340900000|2022-01-28 03:35:00|2267.39|2265.89|2267.23|2265.73|2267.96|2266.46|2266.55|2265.05|0
1643341200000|2022-01-28 03:40:00|2267.2|2265.7|2265.14|2263.64|2267.2|2265.7|2264.18|2262.68|0
1643341500000|2022-01-28 03:45:00|2265.11|2263.61|2265.93|2264.43|2266.97|2265.47|2264.44|2262.94|0
1643341800000|2022-01-28 03:50:00|2265.95|2264.45|2265.62|2264.12|2266.86|2265.36|2264.57|2263.07|0
1643342100000|2022-01-28 03:55:00|2265.61|2264.11|2265.02|2263.52|2266.08|2264.58|2264.55|2263.05|0
1643342400000|2022-01-28 04:00:00|2265.06|2263.56|2266.03|2264.53|2266.69|2265.19|2265.06|2263.56|0
1643342700000|2022-01-28 04:05:00|2266.09|2264.59|2265.64|2264.14|2266.55|2265.05|2265.59|2264.09|0
1643343000000|2022-01-28 04:10:00|2265.6|2264.1|2266.4|2264.9|2266.62|2265.12|2265.17|2263.67|0
1643343300000|2022-01-28 04:15:00|2266.43|2264.93|2264.34|2262.84|2266.49|2264.99|2263.66|2262.16|0
1643343600000|2022-01-28 04:20:00|2264.31|2262.81|2264.4|2262.9|2264.83|2263.33|2263.73|2262.23|0
1643343900000|2022-01-28 04:25:00|2264.41|2262.91|2265.24|2263.74|2265.52|2264.02|2263.87|2262.37|0
1643344200000|2022-01-28 04:30:00|2265.33|2263.83|2265.87|2264.37|2265.99|2264.49|2264.25|2262.75|0
1643344500000|2022-01-28 04:35:00|2265.88|2264.38|2265.5|2264|2266.29|2264.79|2265.36|2263.86|0
1643344800000|2022-01-28 04:40:00|2265.53|2264.03|2265.56|2264.06|2266.41|2264.91|2265.47|2263.97|0
1643345100000|2022-01-28 04:45:00|2265.53|2264.03|2263.55|2262.05|2265.78|2264.28|2263.55|2262.05|0
1643345400000|2022-01-28 04:50:00|2263.52|2262.02|2261.78|2260.28|2263.86|2262.36|2261.76|2260.26|0
1643345700000|2022-01-28 04:55:00|2261.84|2260.34|2262.25|2260.75|2262.28|2260.78|2260.4|2258.9|0
1643346000000|2022-01-28 05:00:00|2262.26|2260.76|2262.7|2261.2|2262.72|2261.22|2261.45|2259.95|0
1643346300000|2022-01-28 05:05:00|2262.67|2261.17|2261.68|2260.18|2263.2|2261.7|2261.57|2260.07|0
1643346600000|2022-01-28 05:10:00|2261.66|2260.16|2265.14|2263.64|2266.84|2265.34|2261.07|2259.57|0
1643346900000|2022-01-28 05:15:00|2265.18|2263.68|2269.49|2267.99|2269.85|2268.35|2265.13|2263.63|0
1643347200000|2022-01-28 05:20:00|2269.46|2267.96|2268.21|2266.71|2270.49|2268.99|2268.11|2266.61|0
1643347500000|2022-01-28 05:25:00|2268.23|2266.73|2269.46|2267.96|2270.12|2268.62|2267.77|2266.27|0
1643347800000|2022-01-28 05:30:00|2269.49|2267.99|2268.06|2266.56|2270|2268.5|2268.05|2266.55|0
1643348100000|2022-01-28 05:35:00|2268.05|2266.55|2268.01|2266.51|2268.21|2266.71|2266.42|2264.92|0
1643348400000|2022-01-28 05:40:00|2268|2266.5|2269.24|2267.74|2269.27|2267.77|2268|2266.5|0
1643348700000|2022-01-28 05:45:00|2269.25|2267.75|2267.79|2266.29|2269.25|2267.75|2267.71|2266.21|0
1643349000000|2022-01-28 05:50:00|2267.8|2266.3|2268.88|2267.38|2269.17|2267.67|2267.31|2265.81|0
1643349300000|2022-01-28 05:55:00|2268.89|2267.39|2268.78|2267.28|2269.3|2267.8|2267.73|2266.23|0
1643349600000|2022-01-28 06:00:00|2268.74|2267.24|2268.76|2267.26|2269.94|2268.44|2267.01|2265.51|0
1643349900000|2022-01-28 06:05:00|2268.77|2267.27|2266.71|2265.21|2268.78|2267.28|2266.35|2264.85|0
1643350200000|2022-01-28 06:10:00|2266.7|2265.2|2265.53|2264.03|2266.7|2265.2|2264.92|2263.42|0
1643350500000|2022-01-28 06:15:00|2265.54|2264.04|2267.44|2265.94|2267.52|2266.02|2265.41|2263.91|0
1643350800000|2022-01-28 06:20:00|2267.47|2265.97|2269.21|2267.71|2269.21|2267.71|2267.47|2265.97|0
1643351100000|2022-01-28 06:25:00|2269.17|2267.67|2269.24|2267.74|2269.43|2267.93|2268.34|2266.84|0
1643351400000|2022-01-28 06:30:00|2269.35|2267.85|2268.83|2267.33|2269.35|2267.85|2267.29|2265.79|0
1643351700000|2022-01-28 06:35:00|2268.79|2267.29|2270.61|2269.11|2270.74|2269.24|2268.59|2267.09|0
1643352000000|2022-01-28 06:40:00|2270.57|2269.07|2271.36|2269.86|2271.8|2270.3|2269.96|2268.46|0
1643352300000|2022-01-28 06:45:00|2271.33|2269.83|2270.17|2268.67|2271.37|2269.87|2269.96|2268.46|0
1643352600000|2022-01-28 06:50:00|2270.18|2268.68|2269.46|2267.96|2270.95|2269.45|2268.28|2266.78|0
1643352900000|2022-01-28 06:55:00|2269.45|2267.95|2266.75|2265.25|2269.98|2268.48|2266.42|2264.92|0
1643353200000|2022-01-28 07:00:00|2266.74|2265.24|2263.28|2261.78|2266.97|2265.47|2262.84|2261.34|0
1643353500000|2022-01-28 07:05:00|2263.26|2261.76|2266.57|2265.07|2267.31|2265.81|2262.96|2261.46|0
1643353800000|2022-01-28 07:10:00|2266.53|2265.03|2268.09|2266.59|2269.59|2268.09|2265.08|2263.58|0
1643354100000|2022-01-28 07:15:00|2268.08|2266.58|2269.1|2267.6|2269.28|2267.78|2266.88|2265.38|0
1643354400000|2022-01-28 07:20:00|2269.13|2267.63|2265.1|2263.6|2269.23|2267.73|2264.63|2263.13|0
1643354700000|2022-01-28 07:25:00|2265.13|2263.63|2267.63|2266.13|2268.98|2267.48|2264.64|2263.14|0
1643355000000|2022-01-28 07:30:00|2267.64|2266.14|2268.8|2267.4|2269.42|2268.02|2265.42|2264.02|73
1643355300000|2022-01-28 07:35:00|2268.67|2267.27|2269.17|2267.77|2269.3|2267.9|2267.92|2266.52|25
1643355600000|2022-01-28 07:40:00|2269.05|2267.65|2270.8|2269.4|2271.3|2269.9|2269.05|2267.65|86
1643355900000|2022-01-28 07:45:00|2270.67|2269.27|2271.42|2270.02|2271.42|2270.02|2269.92|2268.52|39
1643356200000|2022-01-28 07:50:00|2271.55|2270.15|2275.55|2274.15|2276.42|2275.02|2271.55|2270.15|88
1643356500000|2022-01-28 07:55:00|2275.24|2273.74|2272.77|2271.27|2275.45|2273.95|2270.18|2268.68|0
1643356800000|2022-01-28 08:00:00|2272.74|2271.24|2267.22|2266.72|2277.72|2277.22|2266.35|2265.85|4777
1643357100000|2022-01-28 08:05:00|2267.1|2266.6|2262.97|2262.47|2268.1|2267.6|2261.35|2260.85|2778
1643357400000|2022-01-28 08:10:00|2263.1|2262.6|2259.72|2259.22|2265.47|2264.97|2259.72|2259.22|2306
1643357700000|2022-01-28 08:15:00|2259.6|2259.1|2255.6|2255.1|2259.97|2259.47|2255.22|2254.72|2028
1643358000000|2022-01-28 08:20:00|2255.72|2255.22|2251.97|2251.47|2255.72|2255.22|2248.22|2247.72|3055
1643358300000|2022-01-28 08:25:00|2251.85|2251.35|2252.47|2251.97|2255.72|2255.22|2250.6|2250.1|1985
1643358600000|2022-01-28 08:30:00|2252.6|2252.1|2250.35|2249.85|2255.22|2254.72|2248.22|2247.72|2406
1643358900000|2022-01-28 08:35:00|2250.85|2250.35|2254.85|2254.35|2255.35|2254.85|2250.6|2250.1|2635
1643359200000|2022-01-28 08:40:00|2254.72|2254.22|2252.85|2252.35|2255.6|2255.1|2252.6|2252.1|1329
1643359500000|2022-01-28 08:45:00|2252.97|2252.47|2256.47|2255.97|2257.6|2257.1|2251.97|2251.47|1902
1643359800000|2022-01-28 08:50:00|2256.1|2255.6|2255.1|2254.6|2258.22|2257.72|2254.47|2253.97|1175
1643360100000|2022-01-28 08:55:00|2255.22|2254.72|2256.1|2255.6|2257.85|2257.35|2249.6|2249.1|1265
1643360400000|2022-01-28 09:00:00|2256.35|2255.85|2251.85|2251.35|2257.85|2257.35|2251.85|2251.35|1392
1643360700000|2022-01-28 09:05:00|2251.97|2251.47|2253.72|2253.22|2254.6|2254.1|2251.1|2250.6|1577
1643361000000|2022-01-28 09:10:00|2253.85|2253.35|2257.1|2256.6|2258.1|2257.6|2253.35|2252.85|1535
1643361300000|2022-01-28 09:15:00|2256.97|2256.47|2256.6|2256.1|2259.1|2258.6|2256.1|2255.6|1032
1643361600000|2022-01-28 09:20:00|2256.47|2255.97|2256.47|2255.97|2258.85|2258.35|2255.35|2254.85|835
1643361900000|2022-01-28 09:25:00|2256.6|2256.1|2255.6|2255.1|2258.85|2258.35|2255.1|2254.6|968
1643362200000|2022-01-28 09:30:00|2255.72|2255.22|2256.1|2255.6|2258.6|2258.1|2255.35|2254.85|1277
1643362500000|2022-01-28 09:35:00|2255.97|2255.47|2256.85|2256.35|2257.1|2256.6|2252.85|2252.35|1259
1643362800000|2022-01-28 09:40:00|2257.1|2256.6|2258.47|2257.97|2259.35|2258.85|2256.6|2256.1|1929
1643363100000|2022-01-28 09:45:00|2258.6|2258.1|2257.6|2257.1|2259.6|2259.1|2256.85|2256.35|655
1643363400000|2022-01-28 09:50:00|2257.47|2256.97|2258.21|2257.71|2259.21|2258.71|2256.35|2255.85|738
1643363700000|2022-01-28 09:55:00|2258.46|2257.96|2258.46|2257.96|2259.08|2258.58|2255.21|2254.71|807
1643364000000|2022-01-28 10:00:00|2258.83|2258.33|2256.71|2256.21|2258.96|2258.46|2254.83|2254.33|956
1643364300000|2022-01-28 10:05:00|2256.58|2256.08|2254.21|2253.71|2256.83|2256.33|2254.08|2253.58|1099
1643364600000|2022-01-28 10:10:00|2254.33|2253.83|2254.71|2254.21|2255.46|2254.96|2253.58|2253.08|898
1643364900000|2022-01-28 10:15:00|2254.46|2253.96|2252.96|2252.46|2254.71|2254.21|2252.71|2252.21|784
1643365200000|2022-01-28 10:20:00|2252.83|2252.33|2252.96|2252.46|2253.71|2253.21|2250.83|2250.33|1015
1643365500000|2022-01-28 10:25:00|2253.08|2252.58|2251.83|2251.33|2254.33|2253.83|2251.46|2250.96|718
1643365800000|2022-01-28 10:30:00|2251.96|2251.46|2248.33|2247.83|2252.71|2252.21|2247.96|2247.46|901
1643366100000|2022-01-28 10:35:00|2248.21|2247.71|2247.21|2246.71|2249.46|2248.96|2246.96|2246.46|1122
1643366400000|2022-01-28 10:40:00|2247.33|2246.83|2249.71|2249.21|2249.96|2249.46|2247.21|2246.71|900
1643366700000|2022-01-28 10:45:00|2249.46|2248.96|2247.96|2247.46|2249.71|2249.21|2247.33|2246.83|707
1643367000000|2022-01-28 10:50:00|2248.08|2247.58|2246.21|2245.71|2248.46|2247.96|2244.71|2244.21|553
1643367300000|2022-01-28 10:55:00|2246.08|2245.58|2248.33|2247.83|2248.46|2247.96|2245.21|2244.71|574
1643367600000|2022-01-28 11:00:00|2248.46|2247.96|2246.83|2246.33|2249.96|2249.46|2246.21|2245.71|690
1643367900000|2022-01-28 11:05:00|2246.46|2245.96|2249.46|2248.96|2249.96|2249.46|2246.08|2245.58|727
1643368200000|2022-01-28 11:10:00|2249.33|2248.83|2246.96|2246.46|2249.71|2249.21|2246.58|2246.08|657
1643368500000|2022-01-28 11:15:00|2247.21|2246.71|2245.96|2245.46|2247.58|2247.08|2245.21|2244.71|1013
1643368800000|2022-01-28 11:20:00|2246.08|2245.58|2245.71|2245.21|2246.96|2246.46|2243.46|2242.96|994
1643369100000|2022-01-28 11:25:00|2245.83|2245.33|2246.46|2245.96|2246.96|2246.46|2245.46|2244.96|520
1643369400000|2022-01-28 11:30:00|2246.58|2246.08|2247.71|2247.21|2247.96|2247.46|2245.71|2245.21|618
1643369700000|2022-01-28 11:35:00|2247.83|2247.33|2248.21|2247.71|2249.71|2249.21|2247.33|2246.83|538
1643370000000|2022-01-28 11:40:00|2248.08|2247.58|2245.21|2244.71|2248.46|2247.96|2245.21|2244.71|564
1643370300000|2022-01-28 11:45:00|2245.08|2244.58|2247.46|2246.96|2247.96|2247.46|2244.71|2244.21|502
1643370600000|2022-01-28 11:50:00|2247.58|2247.08|2245.46|2244.96|2248.08|2247.58|2244.71|2244.21|522
1643370900000|2022-01-28 11:55:00|2245.33|2244.83|2248.21|2247.71|2248.21|2247.71|2243.96|2243.46|684
1643371200000|2022-01-28 12:00:00|2248.08|2247.58|2248.21|2247.71|2248.58|2248.08|2246.71|2246.21|1103
1643371500000|2022-01-28 12:05:00|2248.08|2247.58|2245.46|2244.96|2248.46|2247.96|2244.96|2244.46|567
1643371800000|2022-01-28 12:10:00|2245.33|2244.83|2246.21|2245.71|2247.21|2246.71|2244.46|2243.96|704
1643372100000|2022-01-28 12:15:00|2246.08|2245.58|2244.71|2244.21|2247.21|2246.71|2244.08|2243.58|674
1643372400000|2022-01-28 12:20:00|2244.96|2244.46|2239.08|2238.58|2244.96|2244.46|2238.96|2238.46|1125
1643372700000|2022-01-28 12:25:00|2239.21|2238.71|2238.71|2238.21|2239.83|2239.33|2236.83|2236.33|1152
1643373000000|2022-01-28 12:30:00|2238.83|2238.33|2238.08|2237.58|2240.33|2239.83|2238.08|2237.58|464
1643373300000|2022-01-28 12:35:00|2238.21|2237.71|2234.21|2233.71|2238.46|2237.96|2234.21|2233.71|864
1643373600000|2022-01-28 12:40:00|2234.34|2233.84|2232.59|2232.09|2235.09|2234.59|2232.59|2232.09|1053
1643373900000|2022-01-28 12:45:00|2232.71|2232.21|2235.09|2234.59|2235.46|2234.96|2232.09|2231.59|2118
1643374200000|2022-01-28 12:50:00|2235.34|2234.84|2234.09|2233.59|2235.34|2234.84|2233.34|2232.84|900
1643374500000|2022-01-28 12:55:00|2233.96|2233.46|2236.46|2235.96|2237.09|2236.59|2233.09|2232.59|1328
1643374800000|2022-01-28 13:00:00|2236.59|2236.09|2238.71|2238.21|2238.84|2238.34|2235.09|2234.59|909
1643375100000|2022-01-28 13:05:00|2238.84|2238.34|2239.34|2238.84|2239.96|2239.46|2237.34|2236.84|1729
1643375400000|2022-01-28 13:10:00|2239.09|2238.59|2243.34|2242.84|2243.34|2242.84|2238.46|2237.96|1208
1643375700000|2022-01-28 13:15:00|2243.59|2243.09|2248.34|2247.84|2252.34|2251.84|2243.59|2243.09|3601
1643376000000|2022-01-28 13:20:00|2248.21|2247.71|2244.59|2244.09|2248.34|2247.84|2243.46|2242.96|1113
1643376300000|2022-01-28 13:25:00|2244.71|2244.21|2246.71|2246.21|2246.96|2246.46|2243.34|2242.84|1184
1643376600000|2022-01-28 13:30:00|2246.84|2246.34|2253.34|2252.84|2253.59|2253.09|2246.84|2246.34|2365
1643376900000|2022-01-28 13:35:00|2253.21|2252.71|2256.34|2255.84|2256.34|2255.84|2252.46|2251.96|1617
1643377200000|2022-01-28 13:40:00|2256.21|2255.71|2254.84|2254.34|2256.84|2256.34|2254.84|2254.34|1081
1643377500000|2022-01-28 13:45:00|2255.09|2254.59|2250.84|2250.34|2255.84|2255.34|2250.59|2250.09|1121
1643377800000|2022-01-28 13:50:00|2250.96|2250.46|2250.59|2250.09|2251.84|2251.34|2249.09|2248.59|1475
1643378100000|2022-01-28 13:55:00|2250.46|2249.96|2254.84|2254.34|2255.21|2254.71|2249.59|2249.09|1265
1643378400000|2022-01-28 14:00:00|2254.71|2254.21|2254.59|2254.09|2255.09|2254.59|2251.09|2250.59|904
1643378700000|2022-01-28 14:05:00|2254.46|2253.96|2256.21|2255.71|2257.34|2256.84|2253.09|2252.59|876
1643379000000|2022-01-28 14:10:00|2256.59|2256.09|2257.46|2256.96|2257.59|2257.09|2256.09|2255.59|834
1643379300000|2022-01-28 14:15:00|2257.34|2256.84|2257.84|2257.34|2258.34|2257.84|2256.34|2255.84|717
1643379600000|2022-01-28 14:20:00|2257.96|2257.46|2258.34|2257.84|2259.59|2259.09|2257.34|2256.84|1160
1643379900000|2022-01-28 14:25:00|2258.46|2257.96|2260.34|2259.84|2260.46|2259.96|2258.09|2257.59|901
1643380200000|2022-01-28 14:30:00|2260.09|2259.59|2256.09|2255.59|2261.59|2261.09|2255.84|2255.34|2484
1643380500000|2022-01-28 14:35:00|2256.59|2256.09|2252.84|2252.34|2256.59|2256.09|2251.34|2250.84|2319
1643380800000|2022-01-28 14:40:00|2252.96|2252.46|2253.09|2252.59|2254.84|2254.34|2252.09|2251.59|1486
1643381100000|2022-01-28 14:45:00|2253.34|2252.84|2251.71|2251.21|2253.84|2253.34|2249.09|2248.59|1570
1643381400000|2022-01-28 14:50:00|2251.84|2251.34|2250.34|2249.84|2254.34|2253.84|2250.09|2249.59|1688
1643381700000|2022-01-28 14:55:00|2250.46|2249.96|2250.96|2250.46|2252.59|2252.09|2249.09|2248.59|1220
1643382000000|2022-01-28 15:00:00|2250.84|2250.34|2248.84|2248.34|2250.84|2250.34|2246.59|2246.09|1742
1643382300000|2022-01-28 15:05:00|2248.96|2248.46|2250.59|2250.09|2251.09|2250.59|2248.09|2247.59|1234
1643382600000|2022-01-28 15:10:00|2250.33|2249.83|2252.46|2251.96|2254.71|2254.21|2249.96|2249.46|1813
1643382900000|2022-01-28 15:15:00|2252.33|2251.83|2256.71|2256.21|2256.71|2256.21|2251.96|2251.46|1135
1643383200000|2022-01-28 15:20:00|2256.46|2255.96|2254.58|2254.08|2258.46|2257.96|2253.58|2253.08|1301
1643383500000|2022-01-28 15:25:00|2254.46|2253.96|2254.21|2253.71|2255.71|2255.21|2251.71|2251.21|1878
1643383800000|2022-01-28 15:30:00|2254.46|2253.96|2250.21|2249.71|2254.71|2254.21|2249.71|2249.21|1152
1643384100000|2022-01-28 15:35:00|2250.58|2250.08|2254.33|2253.83|2255.21|2254.71|2250.21|2249.71|1128
1643384400000|2022-01-28 15:40:00|2254.21|2253.71|2249.96|2249.46|2254.58|2254.08|2249.96|2249.46|1223
1643384700000|2022-01-28 15:45:00|2250.08|2249.58|2256.46|2255.96|2256.46|2255.96|2248.71|2248.21|2641
1643385000000|2022-01-28 15:50:00|2256.21|2255.71|2259.96|2259.46|2259.96|2259.46|2254.21|2253.71|1920
1643385300000|2022-01-28 15:55:00|2260.08|2259.58|2261.33|2260.83|2261.46|2260.96|2258.33|2257.83|1878
1643385600000|2022-01-28 16:00:00|2261.46|2260.96|2259.71|2259.21|2261.71|2261.21|2258.33|2257.83|2215
1643385900000|2022-01-28 16:05:00|2259.58|2259.08|2261.96|2261.46|2262.58|2262.08|2258.83|2258.33|2091
1643386200000|2022-01-28 16:10:00|2261.71|2261.21|2264.96|2264.46|2265.96|2265.46|2261.33|2260.83|3587
1643386500000|2022-01-28 16:15:00|2265.33|2264.83|2270.83|2270.33|2270.96|2270.46|2264.96|2264.46|3855
1643386800000|2022-01-28 16:20:00|2270.96|2270.46|2272.58|2271.08|2272.83|2272.33|2270.21|2269.71|4498
1643387100000|2022-01-28 16:25:00|2272.56|2271.06|2274.41|2272.91|2275.91|2274.41|2271.94|2270.44|2153
1643387400000|2022-01-28 16:30:00|2274.31|2272.81|2268.66|2267.26|2275.17|2273.67|2267.16|2265.76|296
1643387700000|2022-01-28 16:35:00|2268.78|2267.38|2273.53|2272.13|2274.28|2272.88|2268.78|2267.38|231
1643388000000|2022-01-28 16:40:00|2273.41|2272.01|2271.91|2270.51|2273.41|2272.01|2271.53|2270.13|25
1643388300000|2022-01-28 16:45:00|2271.66|2270.26|2272.66|2271.26|2272.91|2271.51|2271.41|2270.01|6
1643388600000|2022-01-28 16:50:00|2272.53|2271.13|2273.03|2271.63|2273.03|2271.63|2272.53|2271.13|46
1643388900000|2022-01-28 16:55:00|2273.16|2271.76|2278.91|2277.41|2279.91|2278.51|2272.91|2271.51|50
1643389200000|2022-01-28 17:00:00|2278.95|2277.45|2278.18|2276.68|2279.49|2277.99|2276.49|2274.99|0
1643389500000|2022-01-28 17:05:00|2278.16|2276.66|2278.64|2277.14|2279.5|2278|2277.23|2275.73|0
1643389800000|2022-01-28 17:10:00|2278.62|2277.12|2275.35|2273.85|2279.07|2277.57|2273.98|2272.48|0
1643390100000|2022-01-28 17:15:00|2275.33|2273.83|2278.72|2277.22|2279.3|2277.8|2274.58|2273.08|0
1643390400000|2022-01-28 17:20:00|2278.68|2277.18|2273.32|2271.82|2278.68|2277.18|2272.42|2270.92|0
1643390700000|2022-01-28 17:25:00|2273.3|2271.8|2270.39|2268.89|2273.32|2271.82|2269.18|2267.68|0
1643391000000|2022-01-28 17:30:00|2270.41|2268.91|2270.08|2268.58|2271.84|2270.34|2268.99|2267.49|0
1643391300000|2022-01-28 17:35:00|2270.1|2268.6|2268.11|2266.61|2271.91|2270.41|2267.78|2266.28|0
1643391600000|2022-01-28 17:40:00|2268.02|2266.52|2270.86|2269.36|2271.14|2269.64|2267.7|2266.2|0
1643391900000|2022-01-28 17:45:00|2270.77|2269.27|2268.81|2267.31|2271.92|2270.42|2267.16|2265.66|0
1643392200000|2022-01-28 17:50:00|2268.58|2267.08|2265.08|2263.58|2268.83|2267.33|2264.37|2262.87|0
1643392500000|2022-01-28 17:55:00|2265.04|2263.54|2265.92|2264.42|2267.52|2266.02|2264.96|2263.46|0
1643392800000|2022-01-28 18:00:00|2266.02|2264.52|2269.08|2267.58|2270.61|2269.11|2265.47|2263.97|0
1643393100000|2022-01-28 18:05:00|2269.12|2267.62|2272.61|2271.11|2273.23|2271.73|2268.4|2266.9|0
1643393400000|2022-01-28 18:10:00|2272.59|2271.09|2272.34|2270.84|2273.51|2272.01|2271.52|2270.02|0
1643393700000|2022-01-28 18:15:00|2272.41|2270.91|2271.72|2270.22|2273.53|2272.03|2270.68|2269.18|0
1643394000000|2022-01-28 18:20:00|2271.63|2270.13|2270.06|2268.56|2272.39|2270.89|2268.41|2266.91|0
1643394300000|2022-01-28 18:25:00|2270.25|2268.75|2270.36|2268.86|2271.27|2269.77|2267.05|2265.55|0
1643394600000|2022-01-28 18:30:00|2270.45|2268.95|2272.41|2270.91|2274.15|2272.65|2270.45|2268.95|0
1643394900000|2022-01-28 18:35:00|2272.49|2270.99|2272.65|2271.15|2274.87|2273.37|2271.29|2269.79|0
1643395200000|2022-01-28 18:40:00|2272.67|2271.17|2271.75|2270.25|2273.14|2271.64|2270.53|2269.03|0
1643395500000|2022-01-28 18:45:00|2271.73|2270.23|2272|2270.5|2274.28|2272.78|2270.75|2269.25|0
1643395800000|2022-01-28 18:50:00|2272.04|2270.54|2273.58|2272.08|2274.82|2273.32|2271.44|2269.94|0
1643396100000|2022-01-28 18:55:00|2273.54|2272.04|2272.56|2271.06|2275.27|2273.77|2272.56|2271.06|0
1643396400000|2022-01-28 19:00:00|2272.53|2271.03|2270.41|2268.91|2276.2|2274.7|2270.39|2268.89|0
1643396700000|2022-01-28 19:05:00|2270.37|2268.87|2266.94|2265.44|2270.87|2269.37|2265.83|2264.33|0
1643397000000|2022-01-28 19:10:00|2266.96|2265.46|2263.15|2261.65|2267.44|2265.94|2262.89|2261.39|0
1643397300000|2022-01-28 19:15:00|2263.11|2261.61|2260.86|2259.36|2263.13|2261.63|2260.5|2259|0
1643397600000|2022-01-28 19:20:00|2260.95|2259.45|2256.79|2255.29|2260.95|2259.45|2256.72|2255.22|0
1643397900000|2022-01-28 19:25:00|2256.81|2255.31|2257.35|2255.85|2259.46|2257.96|2256.72|2255.22|0
1643398200000|2022-01-28 19:30:00|2257.43|2255.93|2256.87|2255.37|2259.15|2257.65|2254.83|2253.33|0
1643398500000|2022-01-28 19:35:00|2256.95|2255.45|2258.97|2257.47|2259.49|2257.99|2256.65|2255.15|0
1643398800000|2022-01-28 19:40:00|2259.15|2257.65|2264.73|2263.23|2265.32|2263.82|2259.05|2257.55|0
1643399100000|2022-01-28 19:45:00|2264.96|2263.46|2267.36|2265.86|2267.41|2265.91|2262.98|2261.48|0
1643399400000|2022-01-28 19:50:00|2267.37|2265.87|2267.04|2265.54|2268.79|2267.29|2264.89|2263.39|0
1643399700000|2022-01-28 19:55:00|2267.02|2265.52|2271.09|2269.59|2271.99|2270.49|2266.62|2265.12|0
1643400000000|2022-01-28 20:00:00|2270.99|2269.49|2272.35|2270.85|2273.66|2272.16|2270.46|2268.96|0
1643400300000|2022-01-28 20:05:00|2272.33|2270.83|2274.2|2272.7|2274.57|2273.07|2272.01|2270.51|0
1643400600000|2022-01-28 20:10:00|2274.24|2272.74|2271.7|2270.2|2274.32|2272.82|2269.54|2268.04|0
1643400900000|2022-01-28 20:15:00|2271.79|2270.29|2273.06|2271.56|2275|2273.5|2270.51|2269.01|0
1643401200000|2022-01-28 20:20:00|2273.08|2271.58|2277.04|2275.54|2277.13|2275.63|2271.75|2270.25|0
1643401500000|2022-01-28 20:25:00|2277.13|2275.63|2275.55|2274.05|2277.99|2276.49|2274.28|2272.78|0
1643401800000|2022-01-28 20:30:00|2275.57|2274.07|2279.48|2277.98|2280.32|2278.82|2271.38|2269.88|0
1643402100000|2022-01-28 20:35:00|2279.3|2277.8|2280.49|2278.99|2280.87|2279.37|2278.47|2276.97|0
1643402400000|2022-01-28 20:40:00|2280.51|2279.01|2283.07|2281.57|2283.63|2282.13|2280.05|2278.55|0
1643402700000|2022-01-28 20:45:00|2283.03|2281.53|2286.29|2284.79|2286.46|2284.96|2281.45|2279.95|0
1643403000000|2022-01-28 20:50:00|2286.38|2284.88|2289.01|2287.51|2289.51|2288.01|2286.38|2284.88|0
1643403300000|2022-01-28 20:55:00|2289.05|2287.55|2293.55|2292.05|2293.94|2292.44|2288.19|2286.69|0
1643403600000|2022-01-28 21:00:00|2293.29|2291.79|2292.45|2290.95|2293.93|2292.43|2290.3|2288.8|0
1643403900000|2022-01-28 21:05:00|2292.47|2290.97|2292.07|2290.57|2293.63|2292.13|2291.76|2290.26|0
1643404200000|2022-01-28 21:10:00|2292.09|2290.59|2288.38|2286.88|2292.17|2290.67|2288.15|2286.65|0
1643404500000|2022-01-28 21:15:00|2288.4|2286.9|2289.96|2288.46|2291.78|2290.28|2288.25|2286.75|0
1643404800000|2022-01-28 21:20:00|2289.97|2288.47|2290.71|2289.21|2291.42|2289.92|2289.6|2288.1|0
1643405100000|2022-01-28 21:25:00|2290.72|2289.22|2291.38|2289.88|2291.65|2290.15|2290.26|2288.76|0
1643405400000|2022-01-28 21:30:00|2291.35|2289.85|2291.11|2289.61|2291.35|2289.85|2290.47|2288.97|0
1643405700000|2022-01-28 21:35:00|2291.13|2289.63|2291.74|2290.24|2291.74|2290.24|2291.01|2289.51|0
1643406000000|2022-01-28 21:40:00|2291.72|2290.22|2292.06|2290.56|2292.38|2290.88|2291.65|2290.15|0
1643406300000|2022-01-28 21:45:00|2292.04|2290.54|2291.43|2289.93|2292.06|2290.56|2291.43|2289.93|0
1643406600000|2022-01-28 21:50:00|2291.41|2289.91|2291.89|2290.39|2291.99|2290.49|2291.01|2289.51|0
1643406900000|2022-01-28 21:55:00|2291.88|2290.38|2291.06|2289.56|2291.89|2290.39|2290.75|2289.25|0
1643583600000|2022-01-30 23:00:00|2290.79|2289.29|2289.3|2287.8|2291.58|2290.08|2288.64|2287.14|0
1643583900000|2022-01-30 23:05:00|2289.41|2287.91|2290.67|2289.17|2291.85|2290.35|2289.08|2287.58|0
1643584200000|2022-01-30 23:10:00|2290.69|2289.19|2288.59|2287.09|2290.99|2289.49|2288.09|2286.59|0
1643584500000|2022-01-30 23:15:00|2288.58|2287.08|2286.92|2285.42|2289.13|2287.63|2285.96|2284.46|0
1643584800000|2022-01-30 23:20:00|2286.91|2285.41|2287.05|2285.55|2287.55|2286.05|2285.87|2284.37|0
1643585100000|2022-01-30 23:25:00|2287.09|2285.59|2288.91|2287.41|2288.91|2287.41|2286.46|2284.96|0
1643585400000|2022-01-30 23:30:00|2288.92|2287.42|2287.83|2286.33|2289.1|2287.6|2287.26|2285.76|0
1643585700000|2022-01-30 23:35:00|2287.82|2286.32|2285.91|2284.41|2287.83|2286.33|2285.6|2284.1|0
1643586000000|2022-01-30 23:40:00|2285.89|2284.39|2285.59|2284.09|2287.72|2286.22|2285.59|2284.09|0
1643586300000|2022-01-30 23:45:00|2285.6|2284.1|2284.92|2283.42|2285.64|2284.14|2283.65|2282.15|0
1643586600000|2022-01-30 23:50:00|2284.94|2283.44|2286.49|2284.99|2286.86|2285.36|2284.78|2283.28|0
1643586900000|2022-01-30 23:55:00|2286.48|2284.98|2287.7|2286.2|2287.7|2286.2|2285.77|2284.27|0
1643587200000|2022-01-31 00:00:00|2287.71|2286.21|2286.4|2284.9|2287.89|2286.39|2285.08|2283.58|0
1643587500000|2022-01-31 00:05:00|2286.39|2284.89|2285.35|2283.85|2286.94|2285.44|2284.71|2283.21|0
1643587800000|2022-01-31 00:10:00|2285.33|2283.83|2287.89|2286.39|2288.12|2286.62|2285.25|2283.75|0
1643588100000|2022-01-31 00:15:00|2287.87|2286.37|2291.26|2289.76|2294.21|2292.71|2287.57|2286.07|0
1643588400000|2022-01-31 00:20:00|2291.27|2289.77|2289.82|2288.32|2293.47|2291.97|2289.81|2288.31|0
1643588700000|2022-01-31 00:25:00|2289.86|2288.36|2292.51|2291.01|2292.53|2291.03|2289.86|2288.36|0
1643589000000|2022-01-31 00:30:00|2292.52|2291.02|2293.69|2292.19|2293.79|2292.29|2292.18|2290.68|0
1643589300000|2022-01-31 00:35:00|2293.9|2292.4|2293.08|2291.58|2295.36|2293.86|2292.99|2291.49|0
1643589600000|2022-01-31 00:40:00|2293.04|2291.54|2291.72|2290.22|2293.28|2291.78|2291.14|2289.64|0
1643589900000|2022-01-31 00:45:00|2291.69|2290.19|2292.3|2290.8|2293.05|2291.55|2291.48|2289.98|0
1643590200000|2022-01-31 00:50:00|2292.27|2290.77|2292.04|2290.54|2292.82|2291.32|2291.46|2289.96|0
1643590500000|2022-01-31 00:55:00|2292|2290.5|2290.82|2289.32|2292.4|2290.9|2290.38|2288.88|0
1643590800000|2022-01-31 01:00:00|2290.86|2289.36|2292.34|2290.84|2293.83|2292.33|2290.68|2289.18|0
1643591100000|2022-01-31 01:05:00|2292.31|2290.81|2294.18|2292.68|2294.9|2293.4|2291.84|2290.34|0
1643591400000|2022-01-31 01:10:00|2294.16|2292.66|2292.67|2291.17|2294.64|2293.14|2292.24|2290.74|0
1643591700000|2022-01-31 01:15:00|2292.68|2291.18|2290.24|2288.74|2292.91|2291.41|2289.72|2288.22|0
1643592000000|2022-01-31 01:20:00|2290.25|2288.75|2290.71|2289.21|2291.32|2289.82|2289.83|2288.33|0
1643592300000|2022-01-31 01:25:00|2290.67|2289.17|2291.44|2289.94|2291.63|2290.13|2289.97|2288.47|0
1643592600000|2022-01-31 01:30:00|2291.4|2289.9|2291.24|2289.74|2292.19|2290.69|2290.21|2288.71|0
1643592900000|2022-01-31 01:35:00|2291.25|2289.75|2290.3|2288.8|2292.02|2290.52|2289.83|2288.33|0
1643593200000|2022-01-31 01:40:00|2290.27|2288.77|2292.91|2291.41|2293.44|2291.94|2290.2|2288.7|0
1643593500000|2022-01-31 01:45:00|2292.92|2291.42|2293.32|2291.82|2294.22|2292.72|2292.18|2290.68|0
1643593800000|2022-01-31 01:50:00|2293.34|2291.84|2293.06|2291.56|2294.57|2293.07|2293.04|2291.54|0
1643594100000|2022-01-31 01:55:00|2293.05|2291.55|2293.2|2291.7|2293.89|2292.39|2292.63|2291.13|0
1643594400000|2022-01-31 02:00:00|2293.19|2291.69|2292.37|2290.87|2293.49|2291.99|2292.12|2290.62|0
1643594700000|2022-01-31 02:05:00|2292.34|2290.84|2292.43|2290.93|2292.51|2291.01|2291.47|2289.97|0
1643595000000|2022-01-31 02:10:00|2292.46|2290.96|2294.33|2292.83|2295.36|2293.86|2292.46|2290.96|0
1643595300000|2022-01-31 02:15:00|2294.34|2292.84|2296.79|2295.29|2297.02|2295.52|2294.19|2292.69|0
1643595600000|2022-01-31 02:20:00|2296.78|2295.28|2296.35|2294.85|2296.99|2295.49|2295.92|2294.42|0
1643595900000|2022-01-31 02:25:00|2296.38|2294.88|2295.82|2294.32|2297.06|2295.56|2295.58|2294.08|0
1643596200000|2022-01-31 02:30:00|2295.83|2294.33|2295.52|2294.02|2296.47|2294.97|2295.52|2294.02|0
1643596500000|2022-01-31 02:35:00|2295.59|2294.09|2295.16|2293.66|2295.76|2294.26|2294.71|2293.21|0
1643596800000|2022-01-31 02:40:00|2295.14|2293.64|2295.56|2294.06|2295.84|2294.34|2295.04|2293.54|0
1643597100000|2022-01-31 02:45:00|2295.59|2294.09|2295.98|2294.48|2296.4|2294.9|2295.46|2293.96|0
1643597400000|2022-01-31 02:50:00|2295.96|2294.46|2297.1|2295.6|2298.14|2296.64|2295.73|2294.23|0
1643597700000|2022-01-31 02:55:00|2297.12|2295.62|2297.8|2296.3|2298.95|2297.45|2296.88|2295.38|0
1643598000000|2022-01-31 03:00:00|2297.76|2296.26|2298.05|2296.55|2298.15|2296.65|2297.13|2295.63|0
1643598300000|2022-01-31 03:05:00|2298.06|2296.56|2297.78|2296.28|2298.37|2296.87|2297.59|2296.09|0
1643598600000|2022-01-31 03:10:00|2297.77|2296.27|2298.21|2296.71|2299.02|2297.52|2297.77|2296.27|0
1643598900000|2022-01-31 03:15:00|2298.23|2296.73|2298.03|2296.53|2298.67|2297.17|2297.78|2296.28|0
1643599200000|2022-01-31 03:20:00|2298.02|2296.52|2298.48|2296.98|2299.07|2297.57|2297.9|2296.4|0
1643599500000|2022-01-31 03:25:00|2298.47|2296.97|2297.18|2295.68|2298.48|2296.98|2297.18|2295.68|0
1643599800000|2022-01-31 03:30:00|2297.21|2295.71|2299|2297.5|2299.26|2297.76|2297.19|2295.69|0
1643600100000|2022-01-31 03:35:00|2298.99|2297.49|2300.16|2298.66|2301.22|2299.72|2298.99|2297.49|0
1643600400000|2022-01-31 03:40:00|2300.17|2298.67|2299.4|2297.9|2300.64|2299.14|2299.31|2297.81|0
1643600700000|2022-01-31 03:45:00|2299.37|2297.87|2299.45|2297.95|2300.02|2298.52|2299.28|2297.78|0
1643601000000|2022-01-31 03:50:00|2299.41|2297.91|2299.18|2297.68|2299.9|2298.4|2298.97|2297.47|0
1643601300000|2022-01-31 03:55:00|2299.19|2297.69|2300.1|2298.6|2300.65|2299.15|2299.18|2297.68|0
1643601600000|2022-01-31 04:00:00|2300.14|2298.64|2298.82|2297.32|2300.23|2298.73|2298.64|2297.14|0
1643601900000|2022-01-31 04:05:00|2298.73|2297.23|2298.67|2297.17|2299.41|2297.91|2298.52|2297.02|0
1643602200000|2022-01-31 04:10:00|2298.64|2297.14|2297.66|2296.16|2298.92|2297.42|2297.65|2296.15|0
1643602500000|2022-01-31 04:15:00|2297.75|2296.25|2299.2|2297.7|2299.2|2297.7|2297.67|2296.17|0
1643602800000|2022-01-31 04:20:00|2299.19|2297.69|2298.95|2297.45|2299.2|2297.7|2298.63|2297.13|0
1643603100000|2022-01-31 04:25:00|2298.97|2297.47|2299.33|2297.83|2300.11|2298.61|2298.97|2297.47|0
1643603400000|2022-01-31 04:30:00|2299.27|2297.77|2298.31|2296.81|2299.78|2298.28|2297.74|2296.24|0
1643603700000|2022-01-31 04:35:00|2298.3|2296.8|2298.42|2296.92|2298.67|2297.17|2297.96|2296.46|0
1643604000000|2022-01-31 04:40:00|2298.44|2296.94|2298.04|2296.54|2298.84|2297.34|2297.95|2296.45|0
1643604300000|2022-01-31 04:45:00|2298.07|2296.57|2297.62|2296.12|2298.27|2296.77|2297.52|2296.02|0
1643604600000|2022-01-31 04:50:00|2297.61|2296.11|2297.48|2295.98|2297.84|2296.34|2297.35|2295.85|0
1643604900000|2022-01-31 04:55:00|2297.49|2295.99|2297.52|2296.02|2297.75|2296.25|2297.1|2295.6|0
1643605200000|2022-01-31 05:00:00|2297.53|2296.03|2296.92|2295.42|2298.08|2296.58|2296.83|2295.33|0
1643605500000|2022-01-31 05:05:00|2296.93|2295.43|2295.19|2293.69|2297.15|2295.65|2294.97|2293.47|0
1643605800000|2022-01-31 05:10:00|2295.18|2293.68|2295.94|2294.44|2296.33|2294.83|2295.16|2293.66|0
1643606100000|2022-01-31 05:15:00|2295.95|2294.45|2295.22|2293.72|2296.32|2294.82|2295|2293.5|0
1643606400000|2022-01-31 05:20:00|2295.21|2293.71|2296.46|2294.96|2296.83|2295.33|2295.09|2293.59|0
1643606700000|2022-01-31 05:25:00|2296.45|2294.95|2296.62|2295.12|2297.07|2295.57|2296.21|2294.71|0
1643607000000|2022-01-31 05:30:00|2296.61|2295.11|2298.38|2296.88|2298.39|2296.89|2296.61|2295.11|0
1643607300000|2022-01-31 05:35:00|2298.36|2296.86|2299.63|2298.13|2299.86|2298.36|2298.15|2296.65|0
1643607600000|2022-01-31 05:40:00|2299.6|2298.1|2298.99|2297.49|2299.61|2298.11|2298.68|2297.18|0
1643607900000|2022-01-31 05:45:00|2298.95|2297.45|2299.65|2298.15|2300.08|2298.58|2298.46|2296.96|0
1643608200000|2022-01-31 05:50:00|2299.68|2298.18|2300.61|2299.11|2300.93|2299.43|2299.68|2298.18|0
1643608500000|2022-01-31 05:55:00|2300.68|2299.18|2300.04|2298.54|2301.05|2299.55|2299.95|2298.45|0
1643608800000|2022-01-31 06:00:00|2300.08|2298.58|2300.71|2299.21|2300.71|2299.21|2299.24|2297.74|0
1643609100000|2022-01-31 06:05:00|2300.67|2299.17|2301.53|2300.03|2301.94|2300.44|2300.27|2298.77|0
1643609400000|2022-01-31 06:10:00|2301.57|2300.07|2301.96|2300.46|2301.96|2300.46|2300.68|2299.18|0
1643609700000|2022-01-31 06:15:00|2301.95|2300.45|2301.48|2299.98|2301.96|2300.46|2300.84|2299.34|0
1643610000000|2022-01-31 06:20:00|2301.47|2299.97|2303.87|2302.37|2304.09|2302.59|2301.23|2299.73|0
1643610300000|2022-01-31 06:25:00|2303.94|2302.44|2302.13|2300.63|2304.3|2302.8|2302.04|2300.54|0
1643610600000|2022-01-31 06:30:00|2302.15|2300.65|2302|2300.5|2302.5|2301|2301.59|2300.09|0
1643610900000|2022-01-31 06:35:00|2301.99|2300.49|2301.33|2299.83|2301.99|2300.49|2300.75|2299.25|0
1643611200000|2022-01-31 06:40:00|2301.34|2299.84|2302.39|2300.89|2302.64|2301.14|2300.64|2299.14|0
1643611500000|2022-01-31 06:45:00|2302.5|2301|2302.05|2300.55|2302.81|2301.31|2301.51|2300.01|0
1643611800000|2022-01-31 06:50:00|2302.02|2300.52|2300.65|2299.15|2302.59|2301.09|2300.57|2299.07|0
1643612100000|2022-01-31 06:55:00|2300.61|2299.11|2300.81|2299.31|2301.46|2299.96|2300.56|2299.06|0
1643612400000|2022-01-31 07:00:00|2300.85|2299.35|2299.21|2297.71|2300.9|2299.4|2297.14|2295.64|0
1643612700000|2022-01-31 07:05:00|2299.22|2297.72|2295.3|2293.8|2300.31|2298.81|2295.29|2293.79|0
1643613000000|2022-01-31 07:10:00|2295.32|2293.82|2298.9|2297.4|2298.9|2297.4|2295.27|2293.77|0
1643613300000|2022-01-31 07:15:00|2298.87|2297.37|2301.16|2299.66|2301.61|2300.11|2298.69|2297.19|0
1643613600000|2022-01-31 07:20:00|2301.14|2299.64|2298.71|2297.21|2301.62|2300.12|2298.26|2296.76|0
1643613900000|2022-01-31 07:25:00|2298.75|2297.25|2300.84|2299.34|2301.06|2299.56|2298.38|2296.88|0
1643614200000|2022-01-31 07:30:00|2300.83|2299.33|2296.91|2295.51|2300.95|2299.45|2296.91|2295.51|105
1643614500000|2022-01-31 07:35:00|2298.53|2297.13|2297.41|2296.01|2299.16|2297.76|2296.66|2295.26|38
1643614800000|2022-01-31 07:40:00|2297.53|2296.13|2298.28|2296.88|2298.53|2297.13|2297.41|2296.01|100
1643615100000|2022-01-31 07:45:00|2298.41|2297.01|2297.41|2296.01|2299.28|2297.88|2297.41|2296.01|30
1643615400000|2022-01-31 07:50:00|2297.53|2296.13|2298.41|2297.01|2298.66|2297.26|2297.53|2296.13|0
1643615700000|2022-01-31 07:55:00|2298.26|2296.76|2300.61|2299.11|2300.9|2299.4|2298.26|2296.76|0
1643616000000|2022-01-31 08:00:00|2300.54|2299.04|2290.71|2290.21|2300.54|2299.04|2290.58|2290.08|4840
1643616300000|2022-01-31 08:05:00|2290.96|2290.46|2288.21|2287.71|2292.33|2291.83|2287.21|2286.71|2238
1643616600000|2022-01-31 08:10:00|2288.08|2287.58|2283.33|2282.83|2289.08|2288.58|2282.83|2282.33|2811
1643616900000|2022-01-31 08:15:00|2283.96|2283.46|2285.21|2284.71|2290.46|2289.96|2283.21|2282.71|1889
1643617200000|2022-01-31 08:20:00|2285.08|2284.58|2287.21|2286.71|2289.46|2288.96|2283.96|2283.46|1394
1643617500000|2022-01-31 08:25:00|2286.71|2286.21|2288.21|2287.71|2292.21|2291.71|2285.21|2284.71|1310
1643617800000|2022-01-31 08:30:00|2287.83|2287.33|2287.71|2287.21|2288.83|2288.33|2284.83|2284.33|1247
1643618100000|2022-01-31 08:35:00|2287.83|2287.33|2288.71|2288.21|2290.21|2289.71|2287.21|2286.71|948
1643618400000|2022-01-31 08:40:00|2288.56|2288.06|2293.06|2292.56|2293.06|2292.56|2286.81|2286.31|1067
1643618700000|2022-01-31 08:45:00|2293.18|2292.68|2295.06|2294.56|2295.56|2295.06|2292.81|2292.31|1087
1643619000000|2022-01-31 08:50:00|2295.18|2294.68|2297.56|2297.06|2298.31|2297.81|2294.31|2293.81|1576
1643619300000|2022-01-31 08:55:00|2297.31|2296.81|2296.31|2295.81|2298.68|2298.18|2296.06|2295.56|1124
1643619600000|2022-01-31 09:00:00|2296.18|2295.68|2297.43|2296.93|2299.56|2299.06|2295.31|2294.81|1212
1643619900000|2022-01-31 09:05:00|2297.31|2296.81|2297.31|2296.81|2298.06|2297.56|2292.68|2292.18|1009
1643620200000|2022-01-31 09:10:00|2297.56|2297.06|2296.81|2296.31|2297.56|2297.06|2293.81|2293.31|759
1643620500000|2022-01-31 09:15:00|2296.43|2295.93|2296.43|2295.93|2297.31|2296.81|2294.81|2294.31|571
1643620800000|2022-01-31 09:20:00|2296.56|2296.06|2295.06|2294.56|2297.93|2297.43|2294.31|2293.81|598
1643621100000|2022-01-31 09:25:00|2294.68|2294.18|2297.31|2296.81|2297.31|2296.81|2293.81|2293.31|777
1643621400000|2022-01-31 09:30:00|2297.18|2296.68|2294.81|2294.31|2297.81|2297.31|2292.56|2292.06|482
1643621700000|2022-01-31 09:35:00|2294.93|2294.43|2295.93|2295.43|2296.56|2296.06|2294.68|2294.18|315
1643622000000|2022-01-31 09:40:00|2296.06|2295.56|2294.93|2294.43|2297.31|2296.81|2294.56|2294.06|1163
1643622300000|2022-01-31 09:45:00|2294.81|2294.31|2296.56|2296.06|2298.56|2298.06|2294.68|2294.18|719
1643622600000|2022-01-31 09:50:00|2296.31|2295.81|2292.81|2292.31|2297.31|2296.81|2292.56|2292.06|560
1643622900000|2022-01-31 09:55:00|2292.68|2292.18|2296.18|2295.68|2296.31|2295.81|2291.81|2291.31|447
1643623200000|2022-01-31 10:00:00|2296.06|2295.56|2295.81|2295.31|2296.56|2296.06|2293.43|2292.93|727
1643623500000|2022-01-31 10:05:00|2295.93|2295.43|2293.56|2293.06|2296.06|2295.56|2292.56|2292.06|442
1643623800000|2022-01-31 10:10:00|2293.43|2292.93|2293.31|2292.81|2293.68|2293.18|2290.18|2289.68|799
1643624100000|2022-01-31 10:15:00|2293.18|2292.68|2294.56|2294.06|2295.31|2294.81|2293.06|2292.56|423
1643624400000|2022-01-31 10:20:00|2294.31|2293.81|2292.56|2292.06|2295.06|2294.56|2290.81|2290.31|381
1643624700000|2022-01-31 10:25:00|2292.68|2292.18|2291.93|2291.43|2294.68|2294.18|2291.31|2290.81|391
1643625000000|2022-01-31 10:30:00|2292.06|2291.56|2288.93|2288.43|2292.31|2291.81|2286.68|2286.18|616
1643625300000|2022-01-31 10:35:00|2288.81|2288.31|2286.93|2286.43|2289.43|2288.93|2286.31|2285.81|640
1643625600000|2022-01-31 10:40:00|2286.81|2286.31|2289.56|2289.06|2290.68|2290.18|2285.43|2284.93|760
1643625900000|2022-01-31 10:45:00|2289.31|2288.81|2290.31|2289.81|2291.56|2291.06|2289.31|2288.81|475
1643626200000|2022-01-31 10:50:00|2290.43|2289.93|2288.18|2287.68|2290.81|2290.31|2288.06|2287.56|527
1643626500000|2022-01-31 10:55:00|2288.31|2287.81|2289.31|2288.81|2289.93|2289.43|2286.93|2286.43|704
1643626800000|2022-01-31 11:00:00|2289.06|2288.56|2287.18|2286.68|2290.06|2289.56|2285.68|2285.18|711
1643627100000|2022-01-31 11:05:00|2287.06|2286.56|2287.93|2287.43|2289.06|2288.56|2286.18|2285.68|263
1643627400000|2022-01-31 11:10:00|2287.81|2287.31|2286.93|2286.43|2289.31|2288.81|2286.31|2285.81|579
1643627700000|2022-01-31 11:15:00|2287.06|2286.56|2288.31|2287.81|2289.43|2288.93|2287.06|2286.56|436
1643628000000|2022-01-31 11:20:00|2288.06|2287.56|2289.06|2288.56|2290.56|2290.06|2287.56|2287.06|696
1643628300000|2022-01-31 11:25:00|2289.18|2288.68|2285.81|2285.31|2289.31|2288.81|2284.06|2283.56|795
1643628600000|2022-01-31 11:30:00|2285.93|2285.43|2286.18|2285.68|2287.56|2287.06|2284.56|2284.06|396
1643628900000|2022-01-31 11:35:00|2286.06|2285.56|2285.43|2284.93|2286.81|2286.31|2284.93|2284.43|450
1643629200000|2022-01-31 11:40:00|2285.56|2285.06|2284.81|2284.31|2286.56|2286.06|2284.56|2284.06|348
1643629500000|2022-01-31 11:45:00|2284.93|2284.43|2285.06|2284.56|2286.56|2286.06|2284.56|2284.06|403
1643629800000|2022-01-31 11:50:00|2284.93|2284.43|2285.06|2284.56|2287.31|2286.81|2284.81|2284.31|382
1643630100000|2022-01-31 11:55:00|2285.31|2284.81|2285.56|2285.06|2287.43|2286.93|2285.31|2284.81|324
1643630400000|2022-01-31 12:00:00|2285.68|2285.18|2284.56|2284.06|2286.81|2286.31|2284.56|2284.06|443
1643630700000|2022-01-31 12:05:00|2284.68|2284.18|2283.81|2283.31|2285.18|2284.68|2282.56|2282.06|790
1643631000000|2022-01-31 12:10:00|2283.68|2283.18|2285.18|2284.68|2286.31|2285.81|2283.56|2283.06|592
1643631300000|2022-01-31 12:15:00|2285.06|2284.56|2285.56|2285.06|2285.81|2285.31|2283.56|2283.06|407
1643631600000|2022-01-31 12:20:00|2285.43|2284.93|2281.31|2280.81|2285.56|2285.06|2281.06|2280.56|734
1643631900000|2022-01-31 12:25:00|2281.18|2280.68|2284.81|2284.31|2285.31|2284.81|2281.06|2280.56|1018
1643632200000|2022-01-31 12:30:00|2284.56|2284.06|2284.56|2284.06|2284.93|2284.43|2283.31|2282.81|620
1643632500000|2022-01-31 12:35:00|2284.68|2284.18|2285.81|2285.31|2286.81|2286.31|2284.31|2283.81|404
1643632800000|2022-01-31 12:40:00|2285.96|2285.46|2287.46|2286.96|2287.46|2286.96|2284.46|2283.96|346
1643633100000|2022-01-31 12:45:00|2287.33|2286.83|2287.96|2287.46|2288.71|2288.21|2286.96|2286.46|336
1643633400000|2022-01-31 12:50:00|2287.71|2287.21|2287.96|2287.46|2288.21|2287.71|2286.71|2286.21|550
1643633700000|2022-01-31 12:55:00|2288.08|2287.58|2288.83|2288.33|2288.96|2288.46|2286.83|2286.33|377
1643634000000|2022-01-31 13:00:00|2288.96|2288.46|2286.96|2286.46|2289.33|2288.83|2286.71|2286.21|405
1643634300000|2022-01-31 13:05:00|2286.71|2286.21|2285.21|2284.71|2286.83|2286.33|2284.21|2283.71|487
1643634600000|2022-01-31 13:10:00|2285.46|2284.96|2289.96|2289.46|2289.96|2289.46|2285.46|2284.96|574
1643634900000|2022-01-31 13:15:00|2289.83|2289.33|2288.21|2287.71|2290.71|2290.21|2287.71|2287.21|415
1643635200000|2022-01-31 13:20:00|2288.46|2287.96|2287.58|2287.08|2289.08|2288.58|2286.71|2286.21|493
1643635500000|2022-01-31 13:25:00|2287.46|2286.96|2289.21|2288.71|2289.21|2288.71|2286.46|2285.96|391
1643635800000|2022-01-31 13:30:00|2289.33|2288.83|2290.08|2289.58|2290.83|2290.33|2287.46|2286.96|498
1643636100000|2022-01-31 13:35:00|2289.96|2289.46|2289.96|2289.46|2290.96|2290.46|2289.46|2288.96|476
1643636400000|2022-01-31 13:40:00|2290.08|2289.58|2288.71|2288.21|2290.21|2289.71|2288.21|2287.71|414
1643636700000|2022-01-31 13:45:00|2288.58|2288.08|2288.96|2288.46|2289.71|2289.21|2287.21|2286.71|660
1643637000000|2022-01-31 13:50:00|2288.83|2288.33|2286.33|2285.83|2289.58|2289.08|2286.21|2285.71|556
1643637300000|2022-01-31 13:55:00|2286.21|2285.71|2287.21|2286.71|2288.33|2287.83|2286.21|2285.71|372
1643637600000|2022-01-31 14:00:00|2287.46|2286.96|2286.71|2286.21|2287.46|2286.96|2285.71|2285.21|504
1643637900000|2022-01-31 14:05:00|2286.58|2286.08|2287.46|2286.96|2287.96|2287.46|2286.33|2285.83|299
1643638200000|2022-01-31 14:10:00|2287.21|2286.71|2284.21|2283.71|2287.33|2286.83|2284.21|2283.71|664
1643638500000|2022-01-31 14:15:00|2284.33|2283.83|2285.71|2285.21|2286.71|2286.21|2283.96|2283.46|571
1643638800000|2022-01-31 14:20:00|2285.83|2285.33|2285.96|2285.46|2286.21|2285.71|2284.46|2283.96|407
1643639100000|2022-01-31 14:25:00|2285.83|2285.33|2286.46|2285.96|2286.71|2286.21|2285.46|2284.96|305
1643639400000|2022-01-31 14:30:00|2286.33|2285.83|2289.71|2289.21|2289.71|2289.21|2284.58|2284.08|1135
1643639700000|2022-01-31 14:35:00|2289.58|2289.08|2287.21|2286.71|2289.71|2289.21|2284.71|2284.21|1298
1643640000000|2022-01-31 14:40:00|2287.08|2286.58|2290.71|2290.21|2290.96|2290.46|2286.96|2286.46|594
1643640300000|2022-01-31 14:45:00|2290.83|2290.33|2289.96|2289.46|2291.21|2290.71|2289.21|2288.71|574
1643640600000|2022-01-31 14:50:00|2289.83|2289.33|2294.21|2293.71|2294.21|2293.71|2288.08|2287.58|1050
1643640900000|2022-01-31 14:55:00|2294.08|2293.58|2298.21|2297.71|2298.46|2297.96|2293.83|2293.33|2651
1643641200000|2022-01-31 15:00:00|2297.96|2297.46|2298.21|2297.71|2299.46|2298.96|2296.33|2295.83|1791
1643641500000|2022-01-31 15:05:00|2297.96|2297.46|2301.21|2300.71|2301.21|2300.71|2296.71|2296.21|1200
1643641800000|2022-01-31 15:10:00|2301.05|2300.55|2299.8|2299.3|2301.42|2300.92|2298.05|2297.55|1032
1643642100000|2022-01-31 15:15:00|2299.92|2299.42|2300.3|2299.8|2302.3|2301.8|2299.17|2298.67|877
1643642400000|2022-01-31 15:20:00|2300.42|2299.92|2300.55|2300.05|2302.55|2302.05|2300.05|2299.55|668
1643642700000|2022-01-31 15:25:00|2300.67|2300.17|2297.05|2296.55|2301.05|2300.55|2296.8|2296.3|992
1643643000000|2022-01-31 15:30:00|2297.17|2296.67|2296.55|2296.05|2299.3|2298.8|2295.55|2295.05|999
1643643300000|2022-01-31 15:35:00|2296.3|2295.8|2295.3|2294.8|2296.8|2296.3|2294.55|2294.05|790
1643643600000|2022-01-31 15:40:00|2295.05|2294.55|2295.05|2294.55|2296.05|2295.55|2292.8|2292.3|945
1643643900000|2022-01-31 15:45:00|2294.92|2294.42|2295.8|2295.3|2296.05|2295.55|2292.55|2292.05|822
1643644200000|2022-01-31 15:50:00|2295.67|2295.17|2295.55|2295.05|2297.3|2296.8|2294.3|2293.8|1136
1643644500000|2022-01-31 15:55:00|2295.8|2295.3|2296.8|2296.3|2296.8|2296.3|2294.8|2294.3|2416
1643644800000|2022-01-31 16:00:00|2296.67|2296.17|2299.55|2299.05|2299.55|2299.05|2296.55|2296.05|874
1643645100000|2022-01-31 16:05:00|2299.67|2299.17|2298.3|2297.8|2300.3|2299.8|2298.3|2297.8|681
1643645400000|2022-01-31 16:10:00|2298.42|2297.92|2298.8|2298.3|2299.05|2298.55|2295.55|2295.05|1023
1643645700000|2022-01-31 16:15:00|2299.05|2298.55|2295.8|2295.3|2299.42|2298.92|2294.8|2294.3|1958
1643646000000|2022-01-31 16:20:00|2295.67|2295.17|2292.83|2291.33|2296.05|2295.55|2290.92|2290.42|5432
1643646300000|2022-01-31 16:25:00|2292.65|2291.15|2288.21|2286.71|2293.88|2292.38|2286.77|2285.27|1882
1643646600000|2022-01-31 16:30:00|2288.45|2286.95|2296|2294.6|2296.37|2294.97|2288.45|2286.95|1795
1643646900000|2022-01-31 16:35:00|2296.12|2294.72|2296.75|2295.35|2297.87|2296.47|2296|2294.6|133
1643647200000|2022-01-31 16:40:00|2296.87|2295.47|2298|2296.6|2300|2298.6|2295.75|2294.35|20
1643647500000|2022-01-31 16:45:00|2297.75|2296.35|2299.25|2297.85|2299.5|2298.1|2297.5|2296.1|12
1643647800000|2022-01-31 16:50:00|2301.25|2299.85|2302.75|2301.35|2303.62|2302.22|2300.12|2298.72|48
1643648100000|2022-01-31 16:55:00|2302.12|2300.72|2304.1|2302.6|2304.1|2302.6|2301.75|2300.35|6
1643648400000|2022-01-31 17:00:00|2304.14|2302.64|2302.32|2300.82|2304.14|2302.64|2301.35|2299.85|0
1643648700000|2022-01-31 17:05:00|2302.35|2300.85|2301.07|2299.57|2303.69|2302.19|2301.03|2299.53|0
1643649000000|2022-01-31 17:10:00|2301.11|2299.61|2301.66|2300.16|2303.16|2301.66|2301.11|2299.61|0
1643649300000|2022-01-31 17:15:00|2301.73|2300.23|2304.85|2303.35|2305.12|2303.62|2301.14|2299.64|0
1643649600000|2022-01-31 17:20:00|2304.87|2303.37|2301.67|2300.17|2304.87|2303.37|2300.64|2299.14|0
1643649900000|2022-01-31 17:25:00|2301.69|2300.19|2302.78|2301.28|2303.12|2301.62|2300.49|2298.99|0
1643650200000|2022-01-31 17:30:00|2302.84|2301.34|2301.57|2300.07|2303.64|2302.14|2301.11|2299.61|0
1643650500000|2022-01-31 17:35:00|2301.67|2300.17|2303.27|2301.77|2303.4|2301.9|2301.01|2299.51|0
1643650800000|2022-01-31 17:40:00|2303.29|2301.79|2302.79|2301.29|2304.1|2302.6|2302.54|2301.04|0
1643651100000|2022-01-31 17:45:00|2302.88|2301.38|2305.07|2303.57|2305.15|2303.65|2302.88|2301.38|0
1643651400000|2022-01-31 17:50:00|2304.99|2303.49|2305.97|2304.47|2306.15|2304.65|2304.06|2302.56|0
1643651700000|2022-01-31 17:55:00|2306.06|2304.56|2306.27|2304.77|2306.95|2305.45|2305.89|2304.39|0
1643652000000|2022-01-31 18:00:00|2306.36|2304.86|2304.98|2303.48|2306.36|2304.86|2304.16|2302.66|0
1643652300000|2022-01-31 18:05:00|2305.02|2303.52|2305.54|2304.04|2305.96|2304.46|2304.38|2302.88|0
1643652600000|2022-01-31 18:10:00|2305.51|2304.01|2305.4|2303.9|2305.84|2304.34|2303.93|2302.43|0
1643652900000|2022-01-31 18:15:00|2305.44|2303.94|2306.56|2305.06|2306.56|2305.06|2304.17|2302.67|0
1643653200000|2022-01-31 18:20:00|2306.49|2304.99|2307.73|2306.23|2307.85|2306.35|2305.96|2304.46|0
1643653500000|2022-01-31 18:25:00|2307.77|2306.27|2305.44|2303.94|2308.28|2306.78|2305.16|2303.66|0
1643653800000|2022-01-31 18:30:00|2305.46|2303.96|2304.6|2303.1|2305.93|2304.43|2304.04|2302.54|0
1643654100000|2022-01-31 18:35:00|2304.79|2303.29|2306.34|2304.84|2307.4|2305.9|2303.96|2302.46|0
1643654400000|2022-01-31 18:40:00|2306.24|2304.74|2305.28|2303.78|2307.93|2306.43|2305.24|2303.74|0
1643654700000|2022-01-31 18:45:00|2305.24|2303.74|2306.38|2304.88|2306.56|2305.06|2305.14|2303.64|0
1643655000000|2022-01-31 18:50:00|2306.34|2304.84|2305.92|2304.42|2306.57|2305.07|2304.96|2303.46|0
1643655300000|2022-01-31 18:55:00|2305.95|2304.45|2307.3|2305.8|2307.34|2305.84|2305.95|2304.45|0
1643655600000|2022-01-31 19:00:00|2307.34|2305.84|2306.79|2305.29|2307.94|2306.44|2306.2|2304.7|0
1643655900000|2022-01-31 19:05:00|2306.75|2305.25|2308.85|2307.35|2309.93|2308.43|2306.67|2305.17|0
1643656200000|2022-01-31 19:10:00|2308.81|2307.31|2308.15|2306.65|2309.63|2308.13|2307.77|2306.27|0
1643656500000|2022-01-31 19:15:00|2308.19|2306.69|2308.79|2307.29|2308.94|2307.44|2307.72|2306.22|0
1643656800000|2022-01-31 19:20:00|2308.75|2307.25|2309.42|2307.92|2309.98|2308.48|2307.72|2306.22|0
1643657100000|2022-01-31 19:25:00|2309.39|2307.89|2310.04|2308.54|2310.07|2308.57|2308.56|2307.06|0
1643657400000|2022-01-31 19:30:00|2310.07|2308.57|2309.92|2308.42|2310.07|2308.57|2308.93|2307.43|0
1643657700000|2022-01-31 19:35:00|2309.96|2308.46|2309.61|2308.11|2310.37|2308.87|2309.31|2307.81|0
1643658000000|2022-01-31 19:40:00|2309.69|2308.19|2310.17|2308.67|2310.21|2308.71|2309.27|2307.77|0
1643658300000|2022-01-31 19:45:00|2310.13|2308.63|2308.61|2307.11|2310.43|2308.93|2308.19|2306.69|0
1643658600000|2022-01-31 19:50:00|2308.64|2307.14|2308.08|2306.58|2309.28|2307.78|2307.71|2306.21|0
1643658900000|2022-01-31 19:55:00|2308.1|2306.6|2308.94|2307.44|2309.58|2308.08|2308.1|2306.6|0
1643659200000|2022-01-31 20:00:00|2308.9|2307.4|2309.58|2308.08|2309.86|2308.36|2308.56|2307.06|0
1643659500000|2022-01-31 20:05:00|2309.56|2308.06|2307.17|2305.67|2309.9|2308.4|2307.02|2305.52|0
1643659800000|2022-01-31 20:10:00|2307.26|2305.76|2302.86|2301.36|2307.88|2306.38|2302.26|2300.76|0
1643660100000|2022-01-31 20:15:00|2302.89|2301.39|2301.14|2299.64|2304.1|2302.6|2300.38|2298.88|0
1643660400000|2022-01-31 20:20:00|2301.1|2299.6|2306.33|2304.83|2307.33|2305.83|2300.88|2299.38|0
1643660700000|2022-01-31 20:25:00|2306.36|2304.86|2305.43|2303.93|2307.64|2306.14|2304.9|2303.4|0
1643661000000|2022-01-31 20:30:00|2305.34|2303.84|2310.42|2308.92|2310.64|2309.14|2303.76|2302.26|0
1643661300000|2022-01-31 20:35:00|2310.38|2308.88|2308.27|2306.77|2311.31|2309.81|2307.51|2306.01|0
1643661600000|2022-01-31 20:40:00|2308.19|2306.69|2308.61|2307.11|2309.57|2308.07|2307.29|2305.79|0
1643661900000|2022-01-31 20:45:00|2308.57|2307.07|2311.74|2310.24|2311.74|2310.24|2308.07|2306.57|0
1643662200000|2022-01-31 20:50:00|2311.67|2310.17|2315.41|2313.91|2315.79|2314.29|2311.67|2310.17|0
1643662500000|2022-01-31 20:55:00|2315.45|2313.95|2313.82|2312.32|2317.2|2315.7|2313.57|2312.07|0
1643662800000|2022-01-31 21:00:00|2313.78|2312.28|2310.46|2308.96|2313.78|2312.28|2309.68|2308.18|0
1643663100000|2022-01-31 21:05:00|2310.57|2309.07|2312.13|2310.63|2312.45|2310.95|2310.12|2308.62|0
1643663400000|2022-01-31 21:10:00|2312.12|2310.62|2309.32|2307.82|2312.45|2310.95|2308.95|2307.45|0
1643663700000|2022-01-31 21:15:00|2309.36|2307.86|2309.81|2308.31|2310.3|2308.8|2309.35|2307.85|0
1643664000000|2022-01-31 21:20:00|2309.82|2308.32|2310.09|2308.59|2310.3|2308.8|2309.44|2307.94|0
1643664300000|2022-01-31 21:25:00|2310.08|2308.58|2310.22|2308.72|2310.54|2309.04|2309.77|2308.27|0
1643664600000|2022-01-31 21:30:00|2310.21|2308.71|2309.93|2308.43|2310.31|2308.81|2309.77|2308.27|0
1643664900000|2022-01-31 21:35:00|2309.92|2308.42|2309.61|2308.11|2310.89|2309.39|2309.47|2307.97|0
1643665200000|2022-01-31 21:40:00|2309.59|2308.09|2309.63|2308.13|2310.04|2308.54|2309.4|2307.9|0
1643665500000|2022-01-31 21:45:00|2309.64|2308.14|2309.4|2307.9|2309.94|2308.44|2309.18|2307.68|0
1643665800000|2022-01-31 21:50:00|2309.39|2307.89|2308.99|2307.49|2309.4|2307.9|2308.99|2307.49|0
1643666100000|2022-01-31 21:55:00|2309.01|2307.51|2309.63|2308.13|2309.77|2308.27|2308.99|2307.49|0
1643666400000|2022-01-31 22:00:00|2309.41|2307.91|2309.41|2307.91|2309.82|2308.32|2309.41|2307.91|0
1643666700000|2022-01-31 22:05:00|2309.37|2307.87|2309.34|2307.84|2309.41|2307.91|2309.26|2307.76|0
1643667000000|2022-01-31 22:10:00|2309.3|2307.8|2309.37|2307.87|2309.52|2308.02|2309.23|2307.73|0
1643667300000|2022-01-31 22:15:00|2309.41|2307.91|2309.49|2307.99|2309.49|2307.99|2309.41|2307.91|0
1643667600000|2022-01-31 22:20:00|2309.52|2308.02|2309.52|2308.02|2309.67|2308.17|2309.45|2307.95|0
1643667900000|2022-01-31 22:25:00|2309.45|2307.95|2309.64|2308.14|2309.64|2308.14|2309.41|2307.91|0
1643668200000|2022-01-31 22:30:00|2309.67|2308.17|2309.75|2308.25|2309.86|2308.36|2309.52|2308.02|0
1643668500000|2022-01-31 22:35:00|2309.9|2308.4|2310.38|2308.88|2310.38|2308.88|2309.82|2308.32|0
1643668800000|2022-01-31 22:40:00|2310.27|2308.77|2310.23|2308.73|2310.34|2308.84|2310.04|2308.54|0
1643669100000|2022-01-31 22:45:00|2310.19|2308.69|2310.19|2308.69|2310.38|2308.88|2310.16|2308.66|0
1643669400000|2022-01-31 22:50:00|2310.27|2308.77|2310.04|2308.54|2310.27|2308.77|2310.04|2308.54|0
1643669700000|2022-01-31 22:55:00|2310.01|2308.51|2309.9|2308.4|2310.04|2308.54|2309.86|2308.36|0
1643670000000|2022-01-31 23:00:00|2309.99|2308.49|2310|2308.5|2311.35|2309.85|2309.81|2308.31|0
1643670300000|2022-01-31 23:05:00|2310.01|2308.51|2311.25|2309.75|2311.44|2309.94|2309.4|2307.9|0
1643670600000|2022-01-31 23:10:00|2311.27|2309.77|2309.49|2307.99|2311.54|2310.04|2309.4|2307.9|0
1643670900000|2022-01-31 23:15:00|2309.51|2308.01|2309.81|2308.31|2310.37|2308.87|2309.51|2308.01|0
1643671200000|2022-01-31 23:20:00|2309.82|2308.32|2310.49|2308.99|2310.9|2309.4|2309.82|2308.32|0
1643671500000|2022-01-31 23:25:00|2310.47|2308.97|2309.74|2308.24|2311.09|2309.59|2309.33|2307.83|0
1643671800000|2022-01-31 23:30:00|2309.77|2308.27|2309.23|2307.73|2310.21|2308.71|2308.54|2307.04|0
1643672100000|2022-01-31 23:35:00|2309.18|2307.68|2310.01|2308.51|2310.1|2308.6|2308.95|2307.45|0
1643672400000|2022-01-31 23:40:00|2310|2308.5|2310.29|2308.79|2310.29|2308.79|2309.41|2307.91|0
1643672700000|2022-01-31 23:45:00|2310.27|2308.77|2310.2|2308.7|2310.29|2308.79|2309.96|2308.46|0
1643673000000|2022-01-31 23:50:00|2310.19|2308.69|2310.1|2308.6|2310.57|2309.07|2309.92|2308.42|0
1643673300000|2022-01-31 23:55:00|2310.11|2308.61|2310.2|2308.7|2310.38|2308.88|2309.82|2308.32|0
1643673600000|2022-02-01 00:00:00|2310.22|2308.72|2310.1|2308.6|2310.48|2308.98|2309.92|2308.42|0
1643673900000|2022-02-01 00:05:00|2310.12|2308.62|2309.73|2308.23|2310.48|2308.98|2309.55|2308.05|0
1643674200000|2022-02-01 00:10:00|2309.75|2308.25|2311.4|2309.9|2311.5|2310|2309.41|2307.91|0
1643674500000|2022-02-01 00:15:00|2311.38|2309.88|2311.88|2310.38|2313.95|2312.45|2311.05|2309.55|0
1643674800000|2022-02-01 00:20:00|2312|2310.5|2312.69|2311.19|2312.69|2311.19|2311.54|2310.04|0
1643675100000|2022-02-01 00:25:00|2312.67|2311.17|2312.25|2310.75|2312.9|2311.4|2311.88|2310.38|0
1643675400000|2022-02-01 00:30:00|2312.29|2310.79|2312.11|2310.61|2312.69|2311.19|2311.57|2310.07|0
1643675700000|2022-02-01 00:35:00|2312.14|2310.64|2312.02|2310.52|2312.46|2310.96|2311.69|2310.19|0
1643676000000|2022-02-01 00:40:00|2312|2310.5|2311.78|2310.28|2312.04|2310.54|2311.35|2309.85|0
1643676300000|2022-02-01 00:45:00|2311.79|2310.29|2313.58|2312.08|2313.8|2312.3|2311.79|2310.29|0
1643676600000|2022-02-01 00:50:00|2313.59|2312.09|2313.43|2311.93|2314.29|2312.79|2313.4|2311.9|0
1643676900000|2022-02-01 00:55:00|2313.42|2311.92|2314.07|2312.57|2314.31|2312.81|2313.42|2311.92|0
1643677200000|2022-02-01 01:00:00|2314.06|2312.56|2313.51|2312.01|2314.26|2312.76|2312.39|2310.89|0
1643677500000|2022-02-01 01:05:00|2313.48|2311.98|2312.36|2310.86|2313.73|2312.23|2312.24|2310.74|0
1643677800000|2022-02-01 01:10:00|2312.38|2310.88|2313.78|2312.28|2314.01|2312.51|2312.38|2310.88|0
1643678100000|2022-02-01 01:15:00|2313.75|2312.25|2314.54|2313.04|2314.55|2313.05|2313.48|2311.98|0
1643678400000|2022-02-01 01:20:00|2314.55|2313.05|2313.12|2311.62|2314.56|2313.06|2312.45|2310.95|0
1643678700000|2022-02-01 01:25:00|2313.11|2311.61|2312.44|2310.94|2313.12|2311.62|2311.57|2310.07|0
1643679000000|2022-02-01 01:30:00|2312.47|2310.97|2310.96|2309.46|2312.54|2311.04|2310.57|2309.07|0
1643679300000|2022-02-01 01:35:00|2310.97|2309.47|2311.19|2309.69|2312.22|2310.72|2310.73|2309.23|0
1643679600000|2022-02-01 01:40:00|2311.18|2309.68|2310.02|2308.52|2311.62|2310.12|2309.89|2308.39|0
1643679900000|2022-02-01 01:45:00|2310.09|2308.59|2307.61|2306.11|2310.67|2309.17|2307.51|2306.01|0
1643680200000|2022-02-01 01:50:00|2307.62|2306.12|2305.24|2303.74|2307.62|2306.12|2305.03|2303.53|0
1643680500000|2022-02-01 01:55:00|2305.2|2303.7|2306.37|2304.87|2306.68|2305.18|2305.01|2303.51|0
1643680800000|2022-02-01 02:00:00|2306.35|2304.85|2306.22|2304.72|2307.29|2305.79|2305.91|2304.41|0
1643681100000|2022-02-01 02:05:00|2306.25|2304.75|2305.91|2304.41|2306.57|2305.07|2304.97|2303.47|0
1643681400000|2022-02-01 02:10:00|2305.9|2304.4|2307.06|2305.56|2307.9|2306.4|2305.89|2304.39|0
1643681700000|2022-02-01 02:15:00|2307.05|2305.55|2307.95|2306.45|2308.22|2306.72|2307.05|2305.55|0
1643682000000|2022-02-01 02:20:00|2307.94|2306.44|2309.03|2307.53|2309.03|2307.53|2307.26|2305.76|0
1643682300000|2022-02-01 02:25:00|2308.99|2307.49|2309.04|2307.54|2309.1|2307.6|2308.61|2307.11|0
1643682600000|2022-02-01 02:30:00|2309.03|2307.53|2307.51|2306.01|2309.05|2307.55|2306.84|2305.34|0
1643682900000|2022-02-01 02:35:00|2307.49|2305.99|2308.89|2307.39|2309.2|2307.7|2306.53|2305.03|0
1643683200000|2022-02-01 02:40:00|2308.87|2307.37|2308.38|2306.88|2308.89|2307.39|2307.58|2306.08|0
1643683500000|2022-02-01 02:45:00|2308.34|2306.84|2309.28|2307.78|2309.37|2307.87|2308.04|2306.54|0
1643683800000|2022-02-01 02:50:00|2309.26|2307.76|2308.11|2306.61|2309.35|2307.85|2308.09|2306.59|0
1643684100000|2022-02-01 02:55:00|2308.09|2306.59|2308.58|2307.08|2308.98|2307.48|2307.87|2306.37|0
1643684400000|2022-02-01 03:00:00|2308.59|2307.09|2308.54|2307.04|2308.82|2307.32|2308.09|2306.59|0
1643684700000|2022-02-01 03:05:00|2308.47|2306.97|2308.33|2306.83|2309.04|2307.54|2308.11|2306.61|0
1643685000000|2022-02-01 03:10:00|2308.34|2306.84|2308.66|2307.16|2309.03|2307.53|2308.21|2306.71|0
1643685300000|2022-02-01 03:15:00|2308.67|2307.17|2309.26|2307.76|2309.47|2307.97|2308.02|2306.52|0
1643685600000|2022-02-01 03:20:00|2309.23|2307.73|2311.07|2309.57|2311.43|2309.93|2309.14|2307.64|0
1643685900000|2022-02-01 03:25:00|2311.04|2309.54|2310.25|2308.75|2311.92|2310.42|2309.75|2308.25|0
1643686200000|2022-02-01 03:30:00|2310.26|2308.76|2309.37|2307.87|2310.85|2309.35|2309.23|2307.73|0
1643686500000|2022-02-01 03:35:00|2309.38|2307.88|2309.21|2307.71|2309.6|2308.1|2308.21|2306.71|0
1643686800000|2022-02-01 03:40:00|2309.2|2307.7|2309.2|2307.7|2309.42|2307.92|2308.72|2307.22|0
1643687100000|2022-02-01 03:45:00|2309.29|2307.79|2309.74|2308.24|2309.97|2308.47|2309.07|2307.57|0
1643687400000|2022-02-01 03:50:00|2309.77|2308.27|2310.92|2309.42|2311.25|2309.75|2309.77|2308.27|0
1643687700000|2022-02-01 03:55:00|2310.96|2309.46|2310.99|2309.49|2311.29|2309.79|2310.4|2308.9|0
1643688000000|2022-02-01 04:00:00|2310.95|2309.45|2310|2308.5|2311.54|2310.04|2310|2308.5|0
1643688300000|2022-02-01 04:05:00|2309.93|2308.43|2308.65|2307.15|2310.04|2308.54|2308.63|2307.13|0
1643688600000|2022-02-01 04:10:00|2308.64|2307.14|2308.79|2307.29|2309.06|2307.56|2307.86|2306.36|0
1643688900000|2022-02-01 04:15:00|2308.8|2307.3|2310.24|2308.74|2310.47|2308.97|2308.79|2307.29|0
1643689200000|2022-02-01 04:20:00|2310.26|2308.76|2311.34|2309.84|2311.48|2309.98|2310.26|2308.76|0
1643689500000|2022-02-01 04:25:00|2311.36|2309.86|2311.1|2309.6|2311.43|2309.93|2310.44|2308.94|0
1643689800000|2022-02-01 04:30:00|2311.22|2309.72|2310.62|2309.12|2311.55|2310.05|2310.6|2309.1|0
1643690100000|2022-02-01 04:35:00|2310.65|2309.15|2310.84|2309.34|2311.18|2309.68|2310.26|2308.76|0
1643690400000|2022-02-01 04:40:00|2310.83|2309.33|2310.82|2309.32|2310.84|2309.34|2310.15|2308.65|0
1643690700000|2022-02-01 04:45:00|2310.81|2309.31|2310.11|2308.61|2310.9|2309.4|2310.11|2308.61|0
1643691000000|2022-02-01 04:50:00|2310.14|2308.64|2310.84|2309.34|2311.07|2309.57|2310.1|2308.6|0
1643691300000|2022-02-01 04:55:00|2310.85|2309.35|2311.81|2310.31|2311.86|2310.36|2310.15|2308.65|0
1643691600000|2022-02-01 05:00:00|2311.76|2310.26|2312.11|2310.61|2312.6|2311.1|2311.53|2310.03|0
1643691900000|2022-02-01 05:05:00|2312.18|2310.68|2310.49|2308.99|2312.32|2310.82|2310.49|2308.99|0
1643692200000|2022-02-01 05:10:00|2310.5|2309|2311.8|2310.3|2311.8|2310.3|2310.5|2309|0
1643692500000|2022-02-01 05:15:00|2311.76|2310.26|2311.64|2310.14|2312.01|2310.51|2311.44|2309.94|0
1643692800000|2022-02-01 05:20:00|2311.6|2310.1|2311.47|2309.97|2312.35|2310.85|2311.37|2309.87|0
1643693100000|2022-02-01 05:25:00|2311.5|2310|2311.65|2310.15|2311.8|2310.3|2311.01|2309.51|0
1643693400000|2022-02-01 05:30:00|2311.64|2310.14|2311.83|2310.33|2312.07|2310.57|2311.2|2309.7|0
1643693700000|2022-02-01 05:35:00|2311.84|2310.34|2311.41|2309.91|2312.26|2310.76|2311.3|2309.8|0
1643694000000|2022-02-01 05:40:00|2311.39|2309.89|2310.85|2309.35|2311.41|2309.91|2310.82|2309.32|0
1643694300000|2022-02-01 05:45:00|2310.84|2309.34|2311.15|2309.65|2311.31|2309.81|2310.63|2309.13|0
1643694600000|2022-02-01 05:50:00|2311.19|2309.69|2311.55|2310.05|2312|2310.5|2311.19|2309.69|0
1643694900000|2022-02-01 05:55:00|2311.54|2310.04|2312.46|2310.96|2312.71|2311.21|2311.54|2310.04|0
1643695200000|2022-02-01 06:00:00|2312.45|2310.95|2312.56|2311.06|2313.25|2311.75|2311.97|2310.47|0
1643695500000|2022-02-01 06:05:00|2312.57|2311.07|2312.63|2311.13|2312.79|2311.29|2312.34|2310.84|0
1643695800000|2022-02-01 06:10:00|2312.6|2311.1|2311.64|2310.14|2312.63|2311.13|2311.28|2309.78|0
1643696100000|2022-02-01 06:15:00|2311.65|2310.15|2311.09|2309.59|2311.99|2310.49|2310.81|2309.31|0
1643696400000|2022-02-01 06:20:00|2311.1|2309.6|2310.66|2309.16|2311.22|2309.72|2310.4|2308.9|0
1643696700000|2022-02-01 06:25:00|2310.69|2309.19|2311.2|2309.7|2311.48|2309.98|2310.69|2309.19|0
1643697000000|2022-02-01 06:30:00|2311.23|2309.73|2310.57|2309.07|2311.45|2309.95|2310.22|2308.72|0
1643697300000|2022-02-01 06:35:00|2310.61|2309.11|2311.63|2310.13|2311.63|2310.13|2310.57|2309.07|0
1643697600000|2022-02-01 06:40:00|2311.64|2310.14|2311.21|2309.71|2311.73|2310.23|2310.54|2309.04|0
1643697900000|2022-02-01 06:45:00|2311.2|2309.7|2310.97|2309.47|2311.42|2309.92|2310.12|2308.62|0
1643698200000|2022-02-01 06:50:00|2310.94|2309.44|2311.49|2309.99|2311.7|2310.2|2310.76|2309.26|0
1643698500000|2022-02-01 06:55:00|2311.48|2309.98|2312.69|2311.19|2312.69|2311.19|2311.06|2309.56|0
1643698800000|2022-02-01 07:00:00|2312.76|2311.26|2313.17|2311.67|2314.12|2312.62|2310.5|2309|0
1643699100000|2022-02-01 07:05:00|2313.18|2311.68|2314.84|2313.34|2315.05|2313.55|2313.05|2311.55|0
1643699400000|2022-02-01 07:10:00|2314.91|2313.41|2316.91|2315.41|2317.94|2316.44|2314.91|2313.41|0
1643699700000|2022-02-01 07:15:00|2316.9|2315.4|2317.69|2316.19|2317.69|2316.19|2316.66|2315.16|0
1643700000000|2022-02-01 07:20:00|2317.68|2316.18|2318.45|2316.95|2318.45|2316.95|2317.07|2315.57|0
1643700300000|2022-02-01 07:25:00|2318.44|2316.94|2317.29|2315.79|2319.36|2317.86|2317.17|2315.67|0
1643700600000|2022-02-01 07:30:00|2317.32|2315.82|2313.87|2312.47|2317.75|2316.25|2313.5|2312.1|16
1643700900000|2022-02-01 07:35:00|2313.75|2312.35|2314.5|2313.1|2315|2313.6|2313.75|2312.35|23
1643701200000|2022-02-01 07:40:00|2314.37|2312.97|2314.62|2313.22|2314.75|2313.35|2314.37|2312.97|5
1643701500000|2022-02-01 07:45:00|2314.5|2313.1|2315.25|2313.85|2315.25|2313.85|2314.5|2313.1|3
1643701800000|2022-02-01 07:50:00|2315.12|2313.72|2312.12|2310.72|2315.25|2313.85|2312|2310.6|27
1643702100000|2022-02-01 07:55:00|2312.3|2310.8|2314.33|2312.83|2314.54|2313.04|2312.08|2310.58|0
1643702400000|2022-02-01 08:00:00|2314.31|2312.81|2309.8|2309.3|2314.31|2312.81|2306.05|2305.55|4456
1643702700000|2022-02-01 08:05:00|2309.92|2309.42|2311.17|2310.67|2311.3|2310.8|2306.55|2306.05|2650
1643703000000|2022-02-01 08:10:00|2311.3|2310.8|2313.67|2313.17|2314.3|2313.8|2311.05|2310.55|2189
1643703300000|2022-02-01 08:15:00|2313.55|2313.05|2310.3|2309.8|2314.05|2313.55|2310.17|2309.67|1720
1643703600000|2022-02-01 08:20:00|2310.55|2310.05|2310.55|2310.05|2313.3|2312.8|2310.3|2309.8|1694
1643703900000|2022-02-01 08:25:00|2310.8|2310.3|2307.8|2307.3|2312.42|2311.92|2307.67|2307.17|1494
1643704200000|2022-02-01 08:30:00|2308.05|2307.55|2310.3|2309.8|2311.3|2310.8|2307.42|2306.92|1830
1643704500000|2022-02-01 08:35:00|2310.17|2309.67|2314.17|2313.67|2314.17|2313.67|2310.05|2309.55|959
1643704800000|2022-02-01 08:40:00|2314.5|2314|2317.38|2316.88|2318.88|2318.38|2314.13|2313.63|1856
1643705100000|2022-02-01 08:45:00|2317.25|2316.75|2317.63|2317.13|2318.63|2318.13|2316.13|2315.63|635
1643705400000|2022-02-01 08:50:00|2317.5|2317|2318.63|2318.13|2318.88|2318.38|2315.38|2314.88|1035
1643705700000|2022-02-01 08:55:00|2318.75|2318.25|2319.38|2318.88|2321.63|2321.13|2316.25|2315.75|1246
1643706000000|2022-02-01 09:00:00|2319.25|2318.75|2318.13|2317.63|2319.63|2319.13|2317.38|2316.88|1309
1643706300000|2022-02-01 09:05:00|2318.5|2318|2314.13|2313.63|2318.88|2318.38|2313.38|2312.88|1284
1643706600000|2022-02-01 09:10:00|2314|2313.5|2314.63|2314.13|2316.5|2316|2313.13|2312.63|938
1643706900000|2022-02-01 09:15:00|2314.38|2313.88|2314|2313.5|2316.13|2315.63|2313.13|2312.63|557
1643707200000|2022-02-01 09:20:00|2314.13|2313.63|2311.5|2311|2315.63|2315.13|2309.88|2309.38|928
1643707500000|2022-02-01 09:25:00|2311.38|2310.88|2307.63|2307.13|2314.25|2313.75|2307.63|2307.13|711
1643707800000|2022-02-01 09:30:00|2307.5|2307|2308.63|2308.13|2309.63|2309.13|2307|2306.5|1470
1643708100000|2022-02-01 09:35:00|2308.75|2308.25|2309.63|2309.13|2311.63|2311.13|2308.13|2307.63|649
1643708400000|2022-02-01 09:40:00|2309.13|2308.63|2307.88|2307.38|2310.63|2310.13|2306.38|2305.88|778
1643708700000|2022-02-01 09:45:00|2308.13|2307.63|2307.13|2306.63|2308.13|2307.63|2305.63|2305.13|918
1643709000000|2022-02-01 09:50:00|2307|2306.5|2307.88|2307.38|2309.75|2309.25|2305.38|2304.88|884
1643709300000|2022-02-01 09:55:00|2307.75|2307.25|2309.88|2309.38|2310.13|2309.63|2307.63|2307.13|545
1643709600000|2022-02-01 10:00:00|2309.75|2309.25|2312.5|2312|2312.5|2312|2308.13|2307.63|515
1643709900000|2022-02-01 10:05:00|2312.38|2311.88|2312.38|2311.88|2313.88|2313.38|2311.38|2310.88|997
1643710200000|2022-02-01 10:10:00|2312.13|2311.63|2311.88|2311.38|2312.88|2312.38|2310.63|2310.13|685
1643710500000|2022-02-01 10:15:00|2311.75|2311.25|2311.38|2310.88|2314|2313.5|2310.38|2309.88|673
1643710800000|2022-02-01 10:20:00|2311.63|2311.13|2308.88|2308.38|2312.38|2311.88|2308.13|2307.63|2116
1643711100000|2022-02-01 10:25:00|2309|2308.5|2309.38|2308.88|2311|2310.5|2309|2308.5|485
1643711400000|2022-02-01 10:30:00|2309.25|2308.75|2310.75|2310.25|2311.13|2310.63|2308.13|2307.63|491
1643711700000|2022-02-01 10:35:00|2310.63|2310.13|2311.38|2310.88|2311.88|2311.38|2310.13|2309.63|478
1643712000000|2022-02-01 10:40:00|2311.13|2310.63|2311.13|2310.63|2312.38|2311.88|2310.88|2310.38|484
1643712300000|2022-02-01 10:45:00|2311.25|2310.75|2311.38|2310.88|2311.63|2311.13|2310.38|2309.88|349
1643712600000|2022-02-01 10:50:00|2311.5|2311|2309.88|2309.38|2311.88|2311.38|2309.88|2309.38|277
1643712900000|2022-02-01 10:55:00|2310|2309.5|2310.13|2309.63|2311.13|2310.63|2309.63|2309.13|327
1643713200000|2022-02-01 11:00:00|2310|2309.5|2312.13|2311.63|2313.63|2313.13|2309.88|2309.38|564
1643713500000|2022-02-01 11:05:00|2312.25|2311.75|2314.88|2314.38|2315.13|2314.63|2312.13|2311.63|391
1643713800000|2022-02-01 11:10:00|2315|2314.5|2311.13|2310.63|2315.38|2314.88|2310.88|2310.38|1077
1643714100000|2022-02-01 11:15:00|2311.25|2310.75|2310.88|2310.38|2311.75|2311.25|2309.63|2309.13|867
1643714400000|2022-02-01 11:20:00|2311|2310.5|2311.63|2311.13|2311.88|2311.38|2311|2310.5|487
1643714700000|2022-02-01 11:25:00|2311.38|2310.88|2311.38|2310.88|2311.75|2311.25|2309.63|2309.13|384
1643715000000|2022-02-01 11:30:00|2311.5|2311|2312.88|2312.38|2313.13|2312.63|2311.5|2311|354
1643715300000|2022-02-01 11:35:00|2312.63|2312.13|2312.5|2312|2313.38|2312.88|2312.38|2311.88|236
1643715600000|2022-02-01 11:40:00|2312.38|2311.88|2310.88|2310.38|2313.38|2312.88|2310.88|2310.38|355
1643715900000|2022-02-01 11:45:00|2311|2310.5|2311.13|2310.63|2312.38|2311.88|2310.88|2310.38|245
1643716200000|2022-02-01 11:50:00|2311.38|2310.88|2311.38|2310.88|2311.63|2311.13|2310.25|2309.75|274
1643716500000|2022-02-01 11:55:00|2311.25|2310.75|2311.63|2311.13|2312.88|2312.38|2310.75|2310.25|337
1643716800000|2022-02-01 12:00:00|2311.75|2311.25|2311.88|2311.38|2312.63|2312.13|2311.13|2310.63|277
1643717100000|2022-02-01 12:05:00|2312|2311.5|2312.38|2311.88|2313.75|2313.25|2311.63|2311.13|251
1643717400000|2022-02-01 12:10:00|2312.5|2312|2311.88|2311.38|2312.88|2312.38|2311.38|2310.88|310
1643717700000|2022-02-01 12:15:00|2311.75|2311.25|2311.88|2311.38|2312.63|2312.13|2311.63|2311.13|141
1643718000000|2022-02-01 12:20:00|2311.75|2311.25|2312.88|2312.38|2312.88|2312.38|2311.63|2311.13|257
1643718300000|2022-02-01 12:25:00|2312.75|2312.25|2314.38|2313.88|2314.38|2313.88|2312.38|2311.88|232
1643718600000|2022-02-01 12:30:00|2314.13|2313.63|2314.63|2314.13|2314.88|2314.38|2313.5|2313|269
1643718900000|2022-02-01 12:35:00|2314.75|2314.25|2317.13|2316.63|2317.13|2316.63|2314.63|2314.13|445
1643719200000|2022-02-01 12:40:00|2317.2|2316.7|2318.45|2317.95|2318.7|2318.2|2316.95|2316.45|474
1643719500000|2022-02-01 12:45:00|2318.57|2318.07|2318.45|2317.95|2318.7|2318.2|2317.07|2316.57|373
1643719800000|2022-02-01 12:50:00|2318.57|2318.07|2319.2|2318.7|2319.7|2319.2|2318.45|2317.95|339
1643720100000|2022-02-01 12:55:00|2319.07|2318.57|2318.7|2318.2|2319.2|2318.7|2318.45|2317.95|290
1643720400000|2022-02-01 13:00:00|2318.82|2318.32|2318.2|2317.7|2318.95|2318.45|2317.45|2316.95|339
1643720700000|2022-02-01 13:05:00|2318.07|2317.57|2318.32|2317.82|2318.32|2317.82|2316.7|2316.2|337
1643721000000|2022-02-01 13:10:00|2318.45|2317.95|2317.82|2317.32|2318.57|2318.07|2317.45|2316.95|222
1643721300000|2022-02-01 13:15:00|2317.95|2317.45|2318.95|2318.45|2319.32|2318.82|2317.95|2317.45|341
1643721600000|2022-02-01 13:20:00|2319.07|2318.57|2319.7|2319.2|2319.7|2319.2|2318.7|2318.2|344
1643721900000|2022-02-01 13:25:00|2319.57|2319.07|2318.45|2317.95|2319.7|2319.2|2317.95|2317.45|229
1643722200000|2022-02-01 13:30:00|2318.7|2318.2|2317.2|2316.7|2318.95|2318.45|2316.95|2316.45|366
1643722500000|2022-02-01 13:35:00|2317.32|2316.82|2318.2|2317.7|2318.45|2317.95|2316.2|2315.7|362
1643722800000|2022-02-01 13:40:00|2318.32|2317.82|2317.7|2317.2|2318.95|2318.45|2317.32|2316.82|197
1643723100000|2022-02-01 13:45:00|2317.57|2317.07|2319.2|2318.7|2319.45|2318.95|2317.2|2316.7|192
1643723400000|2022-02-01 13:50:00|2319.32|2318.82|2319.45|2318.95|2319.7|2319.2|2318.7|2318.2|327
1643723700000|2022-02-01 13:55:00|2319.57|2319.07|2320.2|2319.7|2320.45|2319.95|2318.95|2318.45|387
1643724000000|2022-02-01 14:00:00|2320.32|2319.82|2320.45|2319.95|2321.2|2320.7|2319.95|2319.45|409
1643724300000|2022-02-01 14:05:00|2320.2|2319.7|2320.45|2319.95|2321.2|2320.7|2319.95|2319.45|302
1643724600000|2022-02-01 14:10:00|2320.57|2320.07|2321.7|2321.2|2322.2|2321.7|2320.57|2320.07|851
1643724900000|2022-02-01 14:15:00|2321.57|2321.07|2321.7|2321.2|2321.7|2321.2|2320.7|2320.2|663
1643725200000|2022-02-01 14:20:00|2321.82|2321.32|2317.95|2317.45|2321.95|2321.45|2317.95|2317.45|780
1643725500000|2022-02-01 14:25:00|2318.07|2317.57|2320.7|2320.2|2320.7|2320.2|2317.95|2317.45|342
1643725800000|2022-02-01 14:30:00|2320.57|2320.07|2319.82|2319.32|2320.57|2320.07|2316.82|2316.32|1188
1643726100000|2022-02-01 14:35:00|2319.7|2319.2|2318.7|2318.2|2320.7|2320.2|2317.7|2317.2|932
1643726400000|2022-02-01 14:40:00|2318.57|2318.07|2312.57|2312.07|2320.2|2319.7|2311.95|2311.45|1265
1643726700000|2022-02-01 14:45:00|2312.45|2311.95|2314.7|2314.2|2315.45|2314.95|2311.82|2311.32|1361
1643727000000|2022-02-01 14:50:00|2314.45|2313.95|2313.95|2313.45|2316.95|2316.45|2313.45|2312.95|1060
1643727300000|2022-02-01 14:55:00|2314.2|2313.7|2316.82|2316.32|2316.82|2316.32|2313.45|2312.95|924
1643727600000|2022-02-01 15:00:00|2316.57|2316.07|2306.95|2306.45|2317.32|2316.82|2306.45|2305.95|2524
1643727900000|2022-02-01 15:05:00|2307.2|2306.7|2305.7|2305.2|2308.7|2308.2|2304.32|2303.82|1581
1643728200000|2022-02-01 15:10:00|2305.49|2304.99|2307.99|2307.49|2309.11|2308.61|2304.49|2303.99|1395
1643728500000|2022-02-01 15:15:00|2307.74|2307.24|2307.11|2306.61|2308.99|2308.49|2306.49|2305.99|1348
1643728800000|2022-02-01 15:20:00|2306.99|2306.49|2312.49|2311.99|2312.74|2312.24|2306.99|2306.49|951
1643729100000|2022-02-01 15:25:00|2312.24|2311.74|2308.11|2307.61|2312.99|2312.49|2308.11|2307.61|905
1643729400000|2022-02-01 15:30:00|2308.24|2307.74|2309.99|2309.49|2312.61|2312.11|2308.24|2307.74|1120
1643729700000|2022-02-01 15:35:00|2310.24|2309.74|2309.49|2308.99|2310.99|2310.49|2307.74|2307.24|1038
1643730000000|2022-02-01 15:40:00|2309.36|2308.86|2306.99|2306.49|2311.11|2310.61|2305.61|2305.11|1300
1643730300000|2022-02-01 15:45:00|2307.11|2306.61|2308.86|2308.36|2309.74|2309.24|2306.74|2306.24|718
1643730600000|2022-02-01 15:50:00|2308.99|2308.49|2308.99|2308.49|2310.24|2309.74|2308.49|2307.99|779
1643730900000|2022-02-01 15:55:00|2309.24|2308.74|2312.74|2312.24|2312.99|2312.49|2309.24|2308.74|1014
1643731200000|2022-02-01 16:00:00|2312.49|2311.99|2313.36|2312.86|2314.49|2313.99|2312.49|2311.99|842
1643731500000|2022-02-01 16:05:00|2313.49|2312.99|2315.99|2315.49|2316.74|2316.24|2313.49|2312.99|1243
1643731800000|2022-02-01 16:10:00|2316.11|2315.61|2316.24|2315.74|2316.74|2316.24|2314.49|2313.99|844
1643732100000|2022-02-01 16:15:00|2316.36|2315.86|2315.99|2315.49|2316.99|2316.49|2315.49|2314.99|1418
1643732400000|2022-02-01 16:20:00|2316.11|2315.61|2313.72|2312.22|2316.74|2316.24|2312.24|2311.74|2529
1643732700000|2022-02-01 16:25:00|2313.74|2312.24|2312.1|2310.6|2315.03|2313.53|2311.8|2310.3|1512
1643733000000|2022-02-01 16:30:00|2312.46|2310.96|2316.19|2314.79|2316.19|2314.79|2311.44|2310.04|622
1643733300000|2022-02-01 16:35:00|2316.31|2314.91|2316.06|2314.66|2317.81|2316.41|2315.56|2314.16|83
1643733600000|2022-02-01 16:40:00|2316.44|2315.04|2315.56|2314.16|2316.44|2315.04|2315.56|2314.16|14
1643733900000|2022-02-01 16:45:00|2315.69|2314.29|2317.56|2316.16|2317.69|2316.29|2315.56|2314.16|24
1643734200000|2022-02-01 16:50:00|2317.31|2315.91|2316.94|2315.54|2317.31|2315.91|2316.94|2315.54|4
1643734500000|2022-02-01 16:55:00|2317.81|2316.41|2319.51|2318.01|2320.31|2318.91|2317.81|2316.41|80
1643734800000|2022-02-01 17:00:00|2319.49|2317.99|2317.67|2316.17|2320.37|2318.87|2317.33|2315.83|0
1643735100000|2022-02-01 17:05:00|2317.63|2316.13|2317.51|2316.01|2318.59|2317.09|2316.6|2315.1|0
1643735400000|2022-02-01 17:10:00|2317.49|2315.99|2315.4|2313.9|2317.59|2316.09|2314.48|2312.98|0
1643735700000|2022-02-01 17:15:00|2315.44|2313.94|2317.08|2315.58|2317.32|2315.82|2315.4|2313.9|0
1643736000000|2022-02-01 17:20:00|2317.09|2315.59|2316.53|2315.03|2317.62|2316.12|2315.14|2313.64|0
1643736300000|2022-02-01 17:25:00|2316.49|2314.99|2315.85|2314.35|2316.83|2315.33|2313.76|2312.26|0
1643736600000|2022-02-01 17:30:00|2315.83|2314.33|2312.34|2310.84|2316.17|2314.67|2312.13|2310.63|0
1643736900000|2022-02-01 17:35:00|2312.43|2310.93|2315.25|2313.75|2316.18|2314.68|2312.43|2310.93|0
1643737200000|2022-02-01 17:40:00|2315.21|2313.71|2314.63|2313.13|2317|2315.5|2314.33|2312.83|0
1643737500000|2022-02-01 17:45:00|2314.67|2313.17|2314.22|2312.72|2315.23|2313.73|2313.04|2311.54|0
1643737800000|2022-02-01 17:50:00|2314.2|2312.7|2315.13|2313.63|2315.32|2313.82|2313.92|2312.42|0
1643738100000|2022-02-01 17:55:00|2315.15|2313.65|2317.61|2316.11|2317.81|2316.31|2315.15|2313.65|0
1643738400000|2022-02-01 18:00:00|2317.57|2316.07|2315.55|2314.05|2317.65|2316.15|2315.29|2313.79|0
1643738700000|2022-02-01 18:05:00|2315.63|2314.13|2315.09|2313.59|2316.33|2314.83|2314.76|2313.26|0
1643739000000|2022-02-01 18:10:00|2315.13|2313.63|2315.65|2314.15|2316.37|2314.87|2315.09|2313.59|0
1643739300000|2022-02-01 18:15:00|2315.62|2314.12|2315.85|2314.35|2316.59|2315.09|2315.06|2313.56|0
1643739600000|2022-02-01 18:20:00|2315.89|2314.39|2315.94|2314.44|2316.18|2314.68|2315.51|2314.01|0
1643739900000|2022-02-01 18:25:00|2315.96|2314.46|2317.61|2316.11|2317.87|2316.37|2315.64|2314.14|0
1643740200000|2022-02-01 18:30:00|2317.65|2316.15|2316.72|2315.22|2317.83|2316.33|2316.34|2314.84|0
1643740500000|2022-02-01 18:35:00|2316.73|2315.23|2317.43|2315.93|2317.87|2316.37|2315.07|2313.57|0
1643740800000|2022-02-01 18:40:00|2317.39|2315.89|2318.44|2316.94|2318.81|2317.31|2317.35|2315.85|0
1643741100000|2022-02-01 18:45:00|2318.48|2316.98|2318.97|2317.47|2319.13|2317.63|2318.09|2316.59|0
1643741400000|2022-02-01 18:50:00|2319.01|2317.51|2318.53|2317.03|2319.13|2317.63|2317.82|2316.32|0
1643741700000|2022-02-01 18:55:00|2318.49|2316.99|2318.27|2316.77|2318.49|2316.99|2316.56|2315.06|0
1643742000000|2022-02-01 19:00:00|2318.31|2316.81|2318.75|2317.25|2319.65|2318.15|2317.54|2316.04|0
1643742300000|2022-02-01 19:05:00|2318.71|2317.21|2318.79|2317.29|2319.23|2317.73|2318.12|2316.62|0
1643742600000|2022-02-01 19:10:00|2318.83|2317.33|2318.08|2316.58|2320.06|2318.56|2316.77|2315.27|0
1643742900000|2022-02-01 19:15:00|2317.98|2316.48|2317.66|2316.16|2318.97|2317.47|2317.18|2315.68|0
1643743200000|2022-02-01 19:20:00|2317.7|2316.2|2316.75|2315.25|2317.7|2316.2|2315.2|2313.7|0
1643743500000|2022-02-01 19:25:00|2316.73|2315.23|2317.23|2315.73|2317.36|2315.86|2315.76|2314.26|0
1643743800000|2022-02-01 19:30:00|2317.21|2315.71|2317.98|2316.48|2318.38|2316.88|2317.19|2315.69|0
1643744100000|2022-02-01 19:35:00|2318|2316.5|2317.16|2315.66|2318.31|2316.81|2315.66|2314.16|0
1643744400000|2022-02-01 19:40:00|2317.18|2315.68|2317.9|2316.4|2317.96|2316.46|2316.2|2314.7|0
1643744700000|2022-02-01 19:45:00|2317.88|2316.38|2317.66|2316.16|2318.76|2317.26|2317.02|2315.52|0
1643745000000|2022-02-01 19:50:00|2317.62|2316.12|2317.38|2315.88|2317.96|2316.46|2316.07|2314.57|0
1643745300000|2022-02-01 19:55:00|2317.42|2315.92|2318.2|2316.7|2318.5|2317|2316.89|2315.39|0
1643745600000|2022-02-01 20:00:00|2318.18|2316.68|2322.47|2320.97|2322.73|2321.23|2317.52|2316.02|0
1643745900000|2022-02-01 20:05:00|2322.32|2320.82|2323.33|2321.83|2323.58|2322.08|2321.29|2319.79|0
1643746200000|2022-02-01 20:10:00|2323.29|2321.79|2322.44|2320.94|2323.46|2321.96|2321.77|2320.27|0
1643746500000|2022-02-01 20:15:00|2322.48|2320.98|2322.45|2320.95|2322.78|2321.28|2321.43|2319.93|0
1643746800000|2022-02-01 20:20:00|2322.43|2320.93|2323.58|2322.08|2323.65|2322.15|2322.32|2320.82|0
1643747100000|2022-02-01 20:25:00|2323.54|2322.04|2324.03|2322.53|2324.48|2322.98|2322.31|2320.81|0
1643747400000|2022-02-01 20:30:00|2324.01|2322.51|2325.04|2323.54|2325.66|2324.16|2324.01|2322.51|0
1643747700000|2022-02-01 20:35:00|2325.08|2323.58|2322.68|2321.18|2325.51|2324.01|2322.56|2321.06|0
1643748000000|2022-02-01 20:40:00|2322.72|2321.22|2325.37|2323.87|2325.77|2324.27|2322.6|2321.1|0
1643748300000|2022-02-01 20:45:00|2325.43|2323.93|2327.19|2325.69|2327.48|2325.98|2324.94|2323.44|0
1643748600000|2022-02-01 20:50:00|2327.44|2325.94|2328.13|2326.63|2328.59|2327.09|2326.87|2325.37|0
1643748900000|2022-02-01 20:55:00|2328.21|2326.71|2327.47|2325.97|2328.53|2327.03|2324.46|2322.96|0
1643749200000|2022-02-01 21:00:00|2327.54|2326.04|2327.82|2326.32|2328.51|2327.01|2326.72|2325.22|0
1643749500000|2022-02-01 21:05:00|2327.83|2326.33|2327.78|2326.28|2329.2|2327.7|2327.12|2325.62|0
1643749800000|2022-02-01 21:10:00|2327.76|2326.26|2328.82|2327.32|2329.14|2327.64|2327.68|2326.18|0
1643750100000|2022-02-01 21:15:00|2328.86|2327.36|2329.82|2328.32|2330.28|2328.78|2328.67|2327.17|0
1643750400000|2022-02-01 21:20:00|2329.84|2328.34|2331.11|2329.61|2331.28|2329.78|2329.82|2328.32|0
1643750700000|2022-02-01 21:25:00|2331.13|2329.63|2332.26|2330.76|2332.26|2330.76|2330.92|2329.42|0
1643751000000|2022-02-01 21:30:00|2332.24|2330.74|2333.42|2331.92|2333.57|2332.07|2332.17|2330.67|0
1643751300000|2022-02-01 21:35:00|2333.43|2331.93|2333.01|2331.51|2334.17|2332.67|2333.01|2331.51|0
1643751600000|2022-02-01 21:40:00|2333.03|2331.53|2332.04|2330.54|2333.24|2331.74|2331.95|2330.45|0
1643751900000|2022-02-01 21:45:00|2332.06|2330.56|2331.72|2330.22|2332.13|2330.63|2331.63|2330.13|0
1643752200000|2022-02-01 21:50:00|2331.74|2330.24|2332.26|2330.76|2332.59|2331.09|2331.34|2329.84|0
1643752500000|2022-02-01 21:55:00|2332.28|2330.78|2330.89|2329.39|2332.45|2330.95|2330.78|2329.28|0
1643752800000|2022-02-01 22:00:00|2330.74|2329.24|2329.82|2328.32|2330.74|2329.24|2329.82|2328.32|0
1643753100000|2022-02-01 22:05:00|2329.84|2328.34|2330.23|2328.73|2330.25|2328.75|2329.81|2328.31|0
1643753400000|2022-02-01 22:10:00|2330.19|2328.69|2330.08|2328.58|2330.38|2328.88|2329.97|2328.47|0
1643753700000|2022-02-01 22:15:00|2330.01|2328.51|2329.75|2328.25|2330.01|2328.51|2329.71|2328.21|0
1643754000000|2022-02-01 22:20:00|2329.71|2328.21|2329.56|2328.06|2329.71|2328.21|2329.53|2328.03|0
1643754300000|2022-02-01 22:25:00|2329.49|2327.99|2329.64|2328.14|2329.68|2328.18|2329.49|2327.99|0
1643754600000|2022-02-01 22:30:00|2329.61|2328.11|2329.57|2328.07|2329.61|2328.11|2329.49|2327.99|0
1643754900000|2022-02-01 22:35:00|2329.53|2328.03|2329.72|2328.22|2329.75|2328.25|2329.53|2328.03|0
1643755200000|2022-02-01 22:40:00|2329.75|2328.25|2329.87|2328.37|2330.01|2328.51|2329.72|2328.22|0
1643755500000|2022-02-01 22:45:00|2329.83|2328.33|2330.16|2328.66|2330.16|2328.66|2329.83|2328.33|0
1643755800000|2022-02-01 22:50:00|2330.05|2328.55|2330.38|2328.88|2330.42|2328.92|2329.94|2328.44|0
1643756100000|2022-02-01 22:55:00|2330.42|2328.92|2331.01|2329.51|2331.2|2329.7|2330.42|2328.92|0
1643756400000|2022-02-01 23:00:00|2331.21|2329.71|2331.63|2330.13|2331.72|2330.22|2330.14|2328.64|0
1643756700000|2022-02-01 23:05:00|2331.65|2330.15|2331.63|2330.13|2332.6|2331.1|2331.03|2329.53|0
1643757000000|2022-02-01 23:10:00|2331.65|2330.15|2331.54|2330.04|2332.23|2330.73|2330.94|2329.44|0
1643757300000|2022-02-01 23:15:00|2331.55|2330.05|2331.75|2330.25|2332.07|2330.57|2331.38|2329.88|0
1643757600000|2022-02-01 23:20:00|2331.76|2330.26|2332.07|2330.57|2332.44|2330.94|2331.75|2330.25|0
1643757900000|2022-02-01 23:25:00|2332.06|2330.56|2332.53|2331.03|2332.72|2331.22|2331.97|2330.47|0
1643758200000|2022-02-01 23:30:00|2332.49|2330.99|2331.84|2330.34|2332.53|2331.03|2331.38|2329.88|0
1643758500000|2022-02-01 23:35:00|2331.83|2330.33|2332.35|2330.85|2332.44|2330.94|2331.47|2329.97|0
1643758800000|2022-02-01 23:40:00|2332.39|2330.89|2332.72|2331.22|2332.72|2331.22|2332.16|2330.66|0
1643759100000|2022-02-01 23:45:00|2332.7|2331.2|2332.16|2330.66|2332.7|2331.2|2332.07|2330.57|0
1643759400000|2022-02-01 23:50:00|2332.17|2330.67|2331.96|2330.46|2332.25|2330.75|2331.79|2330.29|0
1643759700000|2022-02-01 23:55:00|2331.95|2330.45|2332.34|2330.84|2332.43|2330.93|2331.83|2330.33|0
1643760000000|2022-02-02 00:00:00|2332.33|2330.83|2333.49|2331.99|2333.59|2332.09|2332.15|2330.65|0
1643760300000|2022-02-02 00:05:00|2333.47|2331.97|2333.59|2332.09|2333.59|2332.09|2333.03|2331.53|0
1643760600000|2022-02-02 00:10:00|2333.6|2332.1|2332.1|2330.6|2333.68|2332.18|2332.01|2330.51|0
1643760900000|2022-02-02 00:15:00|2332.08|2330.58|2329.51|2328.01|2332.08|2330.58|2327.87|2326.37|0
1643761200000|2022-02-02 00:20:00|2329.48|2327.98|2329.81|2328.31|2330.36|2328.86|2329.19|2327.69|0
1643761500000|2022-02-02 00:25:00|2329.88|2328.38|2330.66|2329.16|2330.85|2329.35|2329.88|2328.38|0
1643761800000|2022-02-02 00:30:00|2330.69|2329.19|2330.62|2329.12|2330.79|2329.29|2330.38|2328.88|0
1643762100000|2022-02-02 00:35:00|2330.61|2329.11|2330.36|2328.86|2330.63|2329.13|2330.36|2328.86|0
1643762400000|2022-02-02 00:40:00|2330.38|2328.88|2329.93|2328.43|2330.38|2328.88|2329.93|2328.43|0
1643762700000|2022-02-02 00:45:00|2329.94|2328.44|2330.4|2328.9|2330.64|2329.14|2329.94|2328.44|0
1643763000000|2022-02-02 00:50:00|2330.39|2328.89|2330.43|2328.93|2330.65|2329.15|2330.2|2328.7|0
1643763300000|2022-02-02 00:55:00|2330.5|2329|2330.63|2329.13|2330.66|2329.16|2330.2|2328.7|0
1643763600000|2022-02-02 01:00:00|2330.62|2329.12|2329.95|2328.45|2330.66|2329.16|2329.54|2328.04|0
1643763900000|2022-02-02 01:05:00|2330.05|2328.55|2330.8|2329.3|2330.95|2329.45|2330.05|2328.55|0
1643764200000|2022-02-02 01:10:00|2330.79|2329.29|2330.82|2329.32|2330.93|2329.43|2330.66|2329.16|0
1643764500000|2022-02-02 01:15:00|2330.79|2329.29|2330.6|2329.1|2330.79|2329.29|2330.31|2328.81|0
1643764800000|2022-02-02 01:20:00|2330.61|2329.11|2330.62|2329.12|2330.95|2329.45|2330.47|2328.97|0
1643765100000|2022-02-02 01:25:00|2330.61|2329.11|2330.59|2329.09|2330.63|2329.13|2330.36|2328.86|0
1643765400000|2022-02-02 01:30:00|2330.6|2329.1|2331.28|2329.78|2331.28|2329.78|2330.56|2329.06|0
1643765700000|2022-02-02 01:35:00|2331.32|2329.82|2330.41|2328.91|2331.5|2330|2330.36|2328.86|0
1643766000000|2022-02-02 01:40:00|2330.39|2328.89|2330.65|2329.15|2330.66|2329.16|2330.14|2328.64|0
1643766300000|2022-02-02 01:45:00|2330.66|2329.16|2330.64|2329.14|2330.87|2329.37|2330.38|2328.88|0
1643766600000|2022-02-02 01:50:00|2330.69|2329.19|2329.98|2328.48|2330.84|2329.34|2329.98|2328.48|0
1643766900000|2022-02-02 01:55:00|2329.99|2328.49|2330.21|2328.71|2330.23|2328.73|2329.76|2328.26|0
1643767200000|2022-02-02 02:00:00|2330.2|2328.7|2330.44|2328.94|2330.66|2329.16|2329.99|2328.49|0
1643767500000|2022-02-02 02:05:00|2330.47|2328.97|2330.45|2328.95|2330.66|2329.16|2330.07|2328.57|0
1643767800000|2022-02-02 02:10:00|2330.49|2328.99|2330.44|2328.94|2330.88|2329.38|2330.44|2328.94|0
1643768100000|2022-02-02 02:15:00|2330.53|2329.03|2330.42|2328.92|2330.7|2329.2|2330.21|2328.71|0
1643768400000|2022-02-02 02:20:00|2330.41|2328.91|2329.03|2327.53|2330.42|2328.92|2329.03|2327.53|0
1643768700000|2022-02-02 02:25:00|2329.07|2327.57|2330.13|2328.63|2330.23|2328.73|2329.03|2327.53|0
1643769000000|2022-02-02 02:30:00|2330.14|2328.64|2329.67|2328.17|2330.35|2328.85|2329.66|2328.16|0
1643769300000|2022-02-02 02:35:00|2329.66|2328.16|2330.28|2328.78|2330.3|2328.8|2329.64|2328.14|0
1643769600000|2022-02-02 02:40:00|2330.33|2328.83|2329.99|2328.49|2330.77|2329.27|2329.87|2328.37|0
1643769900000|2022-02-02 02:45:00|2329.97|2328.47|2329.87|2328.37|2330.4|2328.9|2329.64|2328.14|0
1643770200000|2022-02-02 02:50:00|2329.88|2328.38|2330.12|2328.62|2330.12|2328.62|2329.87|2328.37|0
1643770500000|2022-02-02 02:55:00|2330.1|2328.6|2330.32|2328.82|2330.53|2329.03|2329.88|2328.38|0
1643770800000|2022-02-02 03:00:00|2330.31|2328.81|2330.31|2328.81|2330.32|2328.82|2329.87|2328.37|0
1643771100000|2022-02-02 03:05:00|2330.38|2328.88|2330.52|2329.02|2330.55|2329.05|2330.3|2328.8|0
1643771400000|2022-02-02 03:10:00|2330.51|2329.01|2330.36|2328.86|2330.79|2329.29|2330.36|2328.86|0
1643771700000|2022-02-02 03:15:00|2330.39|2328.89|2330.33|2328.83|2330.59|2329.09|2330.19|2328.69|0
1643772000000|2022-02-02 03:20:00|2330.32|2328.82|2330.61|2329.11|2330.61|2329.11|2330.31|2328.81|0
1643772300000|2022-02-02 03:25:00|2330.59|2329.09|2330.38|2328.88|2330.64|2329.14|2330.38|2328.88|0
1643772600000|2022-02-02 03:30:00|2330.42|2328.92|2331.34|2329.84|2331.46|2329.96|2330.35|2328.85|0
1643772900000|2022-02-02 03:35:00|2331.31|2329.81|2331.13|2329.63|2331.68|2330.18|2331.11|2329.61|0
1643773200000|2022-02-02 03:40:00|2331.22|2329.72|2331.56|2330.06|2331.79|2330.29|2331.13|2329.63|0
1643773500000|2022-02-02 03:45:00|2331.53|2330.03|2330.61|2329.11|2331.58|2330.08|2330.48|2328.98|0
1643773800000|2022-02-02 03:50:00|2330.69|2329.19|2330.79|2329.29|2330.91|2329.41|2330.48|2328.98|0
1643774100000|2022-02-02 03:55:00|2330.76|2329.26|2330.83|2329.33|2330.96|2329.46|2330.59|2329.09|0
1643774400000|2022-02-02 04:00:00|2330.82|2329.32|2330.87|2329.37|2330.87|2329.37|2330.51|2329.01|0
1643774700000|2022-02-02 04:05:00|2330.83|2329.33|2330.99|2329.49|2331.09|2329.59|2330.76|2329.26|0
1643775000000|2022-02-02 04:10:00|2331.03|2329.53|2331.59|2330.09|2331.6|2330.1|2330.99|2329.49|0
1643775300000|2022-02-02 04:15:00|2331.55|2330.05|2331.4|2329.9|2331.72|2330.22|2331.38|2329.88|0
1643775600000|2022-02-02 04:20:00|2331.39|2329.89|2331.16|2329.66|2331.39|2329.89|2331.02|2329.52|0
1643775900000|2022-02-02 04:25:00|2331.17|2329.67|2330.93|2329.43|2331.17|2329.67|2330.93|2329.43|0
1643776200000|2022-02-02 04:30:00|2330.95|2329.45|2330.83|2329.33|2331.17|2329.67|2330.73|2329.23|0
1643776500000|2022-02-02 04:35:00|2330.85|2329.35|2330.97|2329.47|2331.44|2329.94|2330.85|2329.35|0
1643776800000|2022-02-02 04:40:00|2330.93|2329.43|2330.84|2329.34|2330.98|2329.48|2330.75|2329.25|0
1643777100000|2022-02-02 04:45:00|2330.87|2329.37|2330.95|2329.45|2330.97|2329.47|2330.5|2329|0
1643777400000|2022-02-02 04:50:00|2330.97|2329.47|2331.43|2329.93|2331.52|2330.02|2330.95|2329.45|0
1643777700000|2022-02-02 04:55:00|2331.44|2329.94|2331.64|2330.14|2331.66|2330.16|2331.41|2329.91|0
1643778000000|2022-02-02 05:00:00|2331.6|2330.1|2331.74|2330.24|2331.85|2330.35|2331.21|2329.71|0
1643778300000|2022-02-02 05:05:00|2331.72|2330.22|2331.6|2330.1|2331.75|2330.25|2331.26|2329.76|0
1643778600000|2022-02-02 05:10:00|2331.59|2330.09|2331.71|2330.21|2331.74|2330.24|2331.5|2330|0
1643778900000|2022-02-02 05:15:00|2331.67|2330.17|2331.5|2330|2331.71|2330.21|2331.04|2329.54|0
1643779200000|2022-02-02 05:20:00|2331.46|2329.96|2331.51|2330.01|2331.72|2330.22|2331.16|2329.66|0
1643779500000|2022-02-02 05:25:00|2331.55|2330.05|2331.63|2330.13|2331.76|2330.26|2331.52|2330.02|0
1643779800000|2022-02-02 05:30:00|2331.67|2330.17|2331.54|2330.04|2331.76|2330.26|2331.32|2329.82|0
1643780100000|2022-02-02 05:35:00|2331.42|2329.92|2331.76|2330.26|2331.76|2330.26|2331.32|2329.82|0
1643780400000|2022-02-02 05:40:00|2331.69|2330.19|2331.58|2330.08|2333.13|2331.63|2331.54|2330.04|0
1643780700000|2022-02-02 05:45:00|2331.62|2330.12|2331.63|2330.13|2331.84|2330.34|2331.19|2329.69|0
1643781000000|2022-02-02 05:50:00|2331.62|2330.12|2331.62|2330.12|2331.63|2330.13|2330.95|2329.45|0
1643781300000|2022-02-02 05:55:00|2331.58|2330.08|2331.87|2330.37|2332.06|2330.56|2331.4|2329.9|0
1643781600000|2022-02-02 06:00:00|2331.88|2330.38|2331.75|2330.25|2332.15|2330.65|2331.31|2329.81|0
1643781900000|2022-02-02 06:05:00|2331.77|2330.27|2332.33|2330.83|2332.61|2331.11|2331.77|2330.27|0
1643782200000|2022-02-02 06:10:00|2332.32|2330.82|2332.79|2331.29|2332.79|2331.29|2332.32|2330.82|0
1643782500000|2022-02-02 06:15:00|2332.76|2331.26|2333.19|2331.69|2333.19|2331.69|2332.55|2331.05|0
1643782800000|2022-02-02 06:20:00|2333.23|2331.73|2333.05|2331.55|2333.37|2331.87|2332.88|2331.38|0
1643783100000|2022-02-02 06:25:00|2333.08|2331.58|2333.28|2331.78|2333.28|2331.78|2332.92|2331.42|0
1643783400000|2022-02-02 06:30:00|2333.24|2331.74|2333.3|2331.8|2334.69|2333.19|2333.18|2331.68|0
1643783700000|2022-02-02 06:35:00|2333.29|2331.79|2333.62|2332.12|2334.28|2332.78|2332.98|2331.48|0
1643784000000|2022-02-02 06:40:00|2333.6|2332.1|2332.35|2330.85|2333.84|2332.34|2332.35|2330.85|0
1643784300000|2022-02-02 06:45:00|2332.33|2330.83|2331.3|2329.8|2332.35|2330.85|2331.06|2329.56|0
1643784600000|2022-02-02 06:50:00|2331.28|2329.78|2331.28|2329.78|2331.76|2330.26|2331.08|2329.58|0
1643784900000|2022-02-02 06:55:00|2331.25|2329.75|2330.73|2329.23|2331.25|2329.75|2329.97|2328.47|0
1643785200000|2022-02-02 07:00:00|2330.69|2329.19|2329.09|2327.59|2330.69|2329.19|2327.79|2326.29|0
1643785500000|2022-02-02 07:05:00|2328.89|2327.39|2328.56|2327.06|2329.7|2328.2|2328.21|2326.71|0
1643785800000|2022-02-02 07:10:00|2328.42|2326.92|2328.92|2327.42|2329.97|2328.47|2328.1|2326.6|0
1643786100000|2022-02-02 07:15:00|2328.99|2327.49|2329.58|2328.08|2329.58|2328.08|2328.68|2327.18|0
1643786400000|2022-02-02 07:20:00|2329.61|2328.11|2330.81|2329.31|2331.03|2329.53|2329.57|2328.07|0
1643786700000|2022-02-02 07:25:00|2330.82|2329.32|2330.7|2329.2|2331.34|2329.84|2330.38|2328.88|0
1643787000000|2022-02-02 07:30:00|2330.68|2329.18|2330.19|2328.79|2330.91|2329.41|2327.44|2326.04|69
1643787300000|2022-02-02 07:35:00|2330.31|2328.91|2328.19|2326.79|2330.44|2329.04|2327.69|2326.29|26
1643787600000|2022-02-02 07:40:00|2328.31|2326.91|2329.81|2328.41|2330.31|2328.91|2328.31|2326.91|1
1643787900000|2022-02-02 07:45:00|2329.69|2328.29|2327.56|2326.16|2329.81|2328.41|2325.94|2324.54|45
1643788200000|2022-02-02 07:50:00|2327.69|2326.29|2327.06|2325.66|2329.19|2327.79|2327.06|2325.66|46
1643788500000|2022-02-02 07:55:00|2327.8|2326.3|2329.01|2327.51|2329.01|2327.51|2326.95|2325.45|0
1643788800000|2022-02-02 08:00:00|2329.08|2327.58|2325.11|2324.61|2330.74|2330.24|2324.11|2323.61|4274
1643789100000|2022-02-02 08:05:00|2324.99|2324.49|2328.11|2327.61|2328.99|2328.49|2322.99|2322.49|2667
1643789400000|2022-02-02 08:10:00|2328.24|2327.74|2328.49|2327.99|2329.36|2328.86|2326.74|2326.24|1465
1643789700000|2022-02-02 08:15:00|2328.36|2327.86|2326.74|2326.24|2329.49|2328.99|2326.24|2325.74|967
1643790000000|2022-02-02 08:20:00|2326.61|2326.11|2328.86|2328.36|2330.99|2330.49|2326.49|2325.99|948
1643790300000|2022-02-02 08:25:00|2328.74|2328.24|2328.49|2327.99|2331.99|2331.49|2328.49|2327.99|1304
1643790600000|2022-02-02 08:30:00|2328.61|2328.11|2327.99|2327.49|2329.24|2328.74|2327.11|2326.61|851
1643790900000|2022-02-02 08:35:00|2327.86|2327.36|2325.99|2325.49|2330.61|2330.11|2325.99|2325.49|686
1643791200000|2022-02-02 08:40:00|2326.24|2325.74|2327.99|2327.49|2327.99|2327.49|2325.86|2325.36|694
1643791500000|2022-02-02 08:45:00|2327.49|2326.99|2326.49|2325.99|2328.61|2328.11|2325.74|2325.24|624
1643791800000|2022-02-02 08:50:00|2326.24|2325.74|2324.99|2324.49|2327.24|2326.74|2324.49|2323.99|752
1643792100000|2022-02-02 08:55:00|2324.86|2324.36|2324.61|2324.11|2326.86|2326.36|2324.11|2323.61|554
1643792400000|2022-02-02 09:00:00|2324.49|2323.99|2324.86|2324.36|2326.36|2325.86|2324.24|2323.74|691
1643792700000|2022-02-02 09:05:00|2324.74|2324.24|2327.86|2327.36|2328.74|2328.24|2324.74|2324.24|861
1643793000000|2022-02-02 09:10:00|2327.74|2327.24|2325.99|2325.49|2327.74|2327.24|2325.49|2324.99|480
1643793300000|2022-02-02 09:15:00|2325.74|2325.24|2324.74|2324.24|2326.49|2325.99|2324.24|2323.74|650
1643793600000|2022-02-02 09:20:00|2324.86|2324.36|2326.61|2326.11|2326.74|2326.24|2324.49|2323.99|540
1643793900000|2022-02-02 09:25:00|2326.49|2325.99|2326.24|2325.74|2327.49|2326.99|2325.11|2324.61|421
1643794200000|2022-02-02 09:30:00|2326.36|2325.86|2325.49|2324.99|2327.74|2327.24|2325.49|2324.99|446
1643794500000|2022-02-02 09:35:00|2325.61|2325.11|2326.24|2325.74|2326.74|2326.24|2325.49|2324.99|579
1643794800000|2022-02-02 09:40:00|2326.36|2325.86|2325.74|2325.24|2327.49|2326.99|2324.99|2324.49|738
1643795100000|2022-02-02 09:45:00|2325.61|2325.11|2329.36|2328.86|2329.49|2328.99|2325.49|2324.99|884
1643795400000|2022-02-02 09:50:00|2329.24|2328.74|2329.86|2329.36|2330.24|2329.74|2328.74|2328.24|627
1643795700000|2022-02-02 09:55:00|2329.99|2329.49|2329.49|2328.99|2330.74|2330.24|2329.49|2328.99|446
1643796000000|2022-02-02 10:00:00|2329.74|2329.24|2329.74|2329.24|2330.24|2329.74|2327.99|2327.49|634
1643796300000|2022-02-02 10:05:00|2329.86|2329.36|2326.24|2325.74|2329.99|2329.49|2325.99|2325.49|601
1643796600000|2022-02-02 10:10:00|2326.11|2325.61|2326.49|2325.99|2327.99|2327.49|2325.49|2324.99|896
1643796900000|2022-02-02 10:15:00|2326.36|2325.86|2324.49|2323.99|2326.74|2326.24|2323.24|2322.74|858
1643797200000|2022-02-02 10:20:00|2324.36|2323.86|2324.36|2323.86|2324.74|2324.24|2323.24|2322.74|695
1643797500000|2022-02-02 10:25:00|2324.24|2323.74|2323.74|2323.24|2325.49|2324.99|2322.99|2322.49|774
1643797800000|2022-02-02 10:30:00|2323.86|2323.36|2322.24|2321.74|2324.24|2323.74|2321.24|2320.74|782
1643798100000|2022-02-02 10:35:00|2322.36|2321.86|2321.24|2320.74|2323.49|2322.99|2319.99|2319.49|1086
1643798400000|2022-02-02 10:40:00|2320.99|2320.49|2321.99|2321.49|2321.99|2321.49|2320.36|2319.86|980
1643798700000|2022-02-02 10:45:00|2321.49|2320.99|2320.24|2319.74|2322.24|2321.74|2320.11|2319.61|1187
1643799000000|2022-02-02 10:50:00|2320.36|2319.86|2319.36|2318.86|2320.74|2320.24|2318.99|2318.49|654
1643799300000|2022-02-02 10:55:00|2319.24|2318.74|2319.36|2318.86|2319.74|2319.24|2318.24|2317.74|441
1643799600000|2022-02-02 11:00:00|2319.24|2318.74|2319.24|2318.74|2320.49|2319.99|2318.49|2317.99|358
1643799900000|2022-02-02 11:05:00|2319.11|2318.61|2320.36|2319.86|2320.49|2319.99|2318.49|2317.99|415
1643800200000|2022-02-02 11:10:00|2320.24|2319.74|2319.99|2319.49|2320.49|2319.99|2318.99|2318.49|428
1643800500000|2022-02-02 11:15:00|2320.11|2319.61|2321.74|2321.24|2322.24|2321.74|2320.11|2319.61|589
1643800800000|2022-02-02 11:20:00|2321.61|2321.11|2322.74|2322.24|2322.99|2322.49|2321.49|2320.99|370
1643801100000|2022-02-02 11:25:00|2322.61|2322.11|2323.49|2322.99|2323.61|2323.11|2321.61|2321.11|435
1643801400000|2022-02-02 11:30:00|2323.36|2322.86|2323.99|2323.49|2323.99|2323.49|2322.74|2322.24|418
1643801700000|2022-02-02 11:35:00|2323.86|2323.36|2323.24|2322.74|2324.49|2323.99|2322.74|2322.24|290
1643802000000|2022-02-02 11:40:00|2323.36|2322.86|2322.99|2322.49|2323.86|2323.36|2322.49|2321.99|233
1643802300000|2022-02-02 11:45:00|2323.11|2322.61|2323.36|2322.86|2323.61|2323.11|2322.24|2321.74|290
1643802600000|2022-02-02 11:50:00|2323.24|2322.74|2323.99|2323.49|2324.24|2323.74|2322.74|2322.24|445
1643802900000|2022-02-02 11:55:00|2324.11|2323.61|2323.99|2323.49|2324.74|2324.24|2322.99|2322.49|396
1643803200000|2022-02-02 12:00:00|2324.74|2324.24|2324.99|2324.49|2325.24|2324.74|2323.74|2323.24|430
1643803500000|2022-02-02 12:05:00|2324.86|2324.36|2325.24|2324.74|2325.74|2325.24|2324.24|2323.74|387
1643803800000|2022-02-02 12:10:00|2325.49|2324.99|2324.99|2324.49|2325.74|2325.24|2324.74|2324.24|334
1643804100000|2022-02-02 12:15:00|2324.86|2324.36|2325.24|2324.74|2325.49|2324.99|2324.61|2324.11|558
1643804400000|2022-02-02 12:20:00|2324.99|2324.49|2324.99|2324.49|2325.49|2324.99|2324.61|2324.11|326
1643804700000|2022-02-02 12:25:00|2324.86|2324.36|2325.24|2324.74|2325.49|2324.99|2324.74|2324.24|649
1643805000000|2022-02-02 12:30:00|2324.99|2324.49|2325.36|2324.86|2325.74|2325.24|2324.74|2324.24|497
1643805300000|2022-02-02 12:35:00|2325.49|2324.99|2325.99|2325.49|2326.49|2325.99|2325.24|2324.74|484
1643805600000|2022-02-02 12:40:00|2325.74|2325.24|2326.99|2326.49|2326.99|2326.49|2325.24|2324.74|710
1643805900000|2022-02-02 12:45:00|2326.86|2326.36|2325.99|2325.49|2326.99|2326.49|2325.74|2325.24|313
1643806200000|2022-02-02 12:50:00|2326.24|2325.74|2326.24|2325.74|2326.74|2326.24|2325.49|2324.99|365
1643806500000|2022-02-02 12:55:00|2326.11|2325.61|2326.49|2325.99|2326.86|2326.36|2325.74|2325.24|295
1643806800000|2022-02-02 13:00:00|2326.24|2325.74|2325.86|2325.36|2326.24|2325.74|2324.74|2324.24|519
1643807100000|2022-02-02 13:05:00|2325.74|2325.24|2326.24|2325.74|2326.74|2326.24|2325.74|2325.24|413
1643807400000|2022-02-02 13:10:00|2326.36|2325.86|2325.61|2325.11|2326.36|2325.86|2325.49|2324.99|316
1643807700000|2022-02-02 13:15:00|2325.49|2324.99|2325.61|2325.11|2325.99|2325.49|2324.99|2324.49|376
1643808000000|2022-02-02 13:20:00|2325.49|2324.99|2324.49|2323.99|2325.99|2325.49|2324.49|2323.99|445
1643808300000|2022-02-02 13:25:00|2324.61|2324.11|2323.99|2323.49|2324.61|2324.11|2323.24|2322.74|425
1643808600000|2022-02-02 13:30:00|2324.11|2323.61|2323.49|2322.99|2324.11|2323.61|2323.24|2322.74|438
1643808900000|2022-02-02 13:35:00|2323.36|2322.86|2324.74|2324.24|2324.99|2324.49|2323.24|2322.74|334
1643809200000|2022-02-02 13:40:00|2324.86|2324.36|2324.74|2324.24|2325.99|2325.49|2324.74|2324.24|337
1643809500000|2022-02-02 13:45:00|2324.86|2324.36|2325.49|2324.99|2325.61|2325.11|2324.49|2323.99|282
1643809800000|2022-02-02 13:50:00|2325.24|2324.74|2323.74|2323.24|2325.24|2324.74|2323.49|2322.99|223
1643810100000|2022-02-02 13:55:00|2323.99|2323.49|2322.99|2322.49|2324.24|2323.74|2322.99|2322.49|260
1643810400000|2022-02-02 14:00:00|2322.86|2322.36|2322.36|2321.86|2323.24|2322.74|2321.99|2321.49|523
1643810700000|2022-02-02 14:05:00|2322.24|2321.74|2322.99|2322.49|2322.99|2322.49|2321.49|2320.99|375
1643811000000|2022-02-02 14:10:00|2322.74|2322.24|2323.99|2323.49|2324.49|2323.99|2322.74|2322.24|377
1643811300000|2022-02-02 14:15:00|2324.11|2323.61|2325.24|2324.74|2325.74|2325.24|2323.99|2323.49|394
1643811600000|2022-02-02 14:20:00|2325.36|2324.86|2324.49|2323.99|2325.49|2324.99|2324.24|2323.74|244
1643811900000|2022-02-02 14:25:00|2324.61|2324.11|2324.74|2324.24|2325.49|2324.99|2323.99|2323.49|469
1643812200000|2022-02-02 14:30:00|2324.61|2324.11|2325.24|2324.74|2325.74|2325.24|2323.86|2323.36|886
1643812500000|2022-02-02 14:35:00|2325.36|2324.86|2326.49|2325.99|2327.99|2327.49|2325.24|2324.74|979
1643812800000|2022-02-02 14:40:00|2326.36|2325.86|2323.61|2323.11|2326.36|2325.86|2321.99|2321.49|987
1643813100000|2022-02-02 14:45:00|2323.74|2323.24|2320.49|2319.99|2324.24|2323.74|2320.24|2319.74|897
1643813400000|2022-02-02 14:50:00|2320.61|2320.11|2324.49|2323.99|2324.74|2324.24|2320.49|2319.99|582
1643813700000|2022-02-02 14:55:00|2324.36|2323.86|2322.49|2321.99|2324.49|2323.99|2320.99|2320.49|816
1643814000000|2022-02-02 15:00:00|2322.74|2322.24|2323.24|2322.74|2324.74|2324.24|2322.49|2321.99|833
1643814300000|2022-02-02 15:05:00|2323.36|2322.86|2325.11|2324.61|2325.74|2325.24|2323.24|2322.74|447
1643814600000|2022-02-02 15:10:00|2324.86|2324.36|2323.36|2322.86|2325.73|2325.23|2322.86|2322.36|839
1643814900000|2022-02-02 15:15:00|2323.48|2322.98|2323.61|2323.11|2324.73|2324.23|2321.61|2321.11|650
1643815200000|2022-02-02 15:20:00|2323.73|2323.23|2323.36|2322.86|2324.73|2324.23|2322.61|2322.11|525
1643815500000|2022-02-02 15:25:00|2323.23|2322.73|2323.36|2322.86|2324.36|2323.86|2322.11|2321.61|783
1643815800000|2022-02-02 15:30:00|2323.61|2323.11|2322.36|2321.86|2325.11|2324.61|2322.11|2321.61|930
1643816100000|2022-02-02 15:35:00|2322.23|2321.73|2322.86|2322.36|2323.11|2322.61|2319.86|2319.36|1302
1643816400000|2022-02-02 15:40:00|2323.11|2322.61|2326.61|2326.11|2326.61|2326.11|2322.11|2321.61|850
1643816700000|2022-02-02 15:45:00|2326.48|2325.98|2326.86|2326.36|2327.61|2327.11|2324.98|2324.48|1342
1643817000000|2022-02-02 15:50:00|2326.73|2326.23|2325.36|2324.86|2327.11|2326.61|2324.86|2324.36|808
1643817300000|2022-02-02 15:55:00|2325.48|2324.98|2326.61|2326.11|2327.36|2326.86|2325.11|2324.61|947
1643817600000|2022-02-02 16:00:00|2326.36|2325.86|2326.11|2325.61|2326.86|2326.36|2324.61|2324.11|1223
1643817900000|2022-02-02 16:05:00|2325.98|2325.48|2324.73|2324.23|2326.36|2325.86|2324.11|2323.61|888
1643818200000|2022-02-02 16:10:00|2324.61|2324.11|2323.86|2323.36|2325.36|2324.86|2323.48|2322.98|1063
1643818500000|2022-02-02 16:15:00|2323.61|2323.11|2325.86|2325.36|2326.11|2325.61|2323.61|2323.11|1562
1643818800000|2022-02-02 16:20:00|2325.73|2325.23|2326.06|2324.56|2327.11|2326.61|2325.48|2324.56|2512
1643819100000|2022-02-02 16:25:00|2326.28|2324.78|2327.7|2326.2|2328.14|2326.64|2326.09|2324.59|2083
1643819400000|2022-02-02 16:30:00|2327.72|2326.22|2323.31|2321.91|2327.72|2326.22|2323.31|2321.91|603
1643819700000|2022-02-02 16:35:00|2323.68|2322.28|2320.06|2318.66|2323.68|2322.28|2320.06|2318.66|658
1643820000000|2022-02-02 16:40:00|2320.31|2318.91|2321.93|2320.53|2322.43|2321.03|2319.81|2318.41|56
1643820300000|2022-02-02 16:45:00|2321.81|2320.41|2322.93|2321.53|2325.31|2323.91|2321.56|2320.16|12
1643820600000|2022-02-02 16:50:00|2322.81|2321.41|2323.56|2322.16|2324.06|2322.66|2322.81|2321.41|13
1643820900000|2022-02-02 16:55:00|2323.43|2322.03|2323.82|2322.32|2324.06|2322.66|2323.18|2321.78|16
1643821200000|2022-02-02 17:00:00|2323.84|2322.34|2323.22|2321.72|2324.12|2322.62|2322.39|2320.89|0
1643821500000|2022-02-02 17:05:00|2323.26|2321.76|2327.16|2325.66|2327.46|2325.96|2323.26|2321.76|0
1643821800000|2022-02-02 17:10:00|2327.07|2325.57|2327.57|2326.07|2327.72|2326.22|2326.15|2324.65|0
1643822100000|2022-02-02 17:15:00|2327.55|2326.05|2325.81|2324.31|2328.75|2327.25|2324.88|2323.38|0
1643822400000|2022-02-02 17:20:00|2325.85|2324.35|2325.67|2324.17|2326.64|2325.14|2325.41|2323.91|0
1643822700000|2022-02-02 17:25:00|2325.71|2324.21|2325.37|2323.87|2326.75|2325.25|2324.89|2323.39|0
1643823000000|2022-02-02 17:30:00|2325.41|2323.91|2326.04|2324.54|2326.12|2324.62|2324.12|2322.62|0
1643823300000|2022-02-02 17:35:00|2326|2324.5|2327.11|2325.61|2327.35|2325.85|2325.22|2323.72|0
1643823600000|2022-02-02 17:40:00|2327.05|2325.55|2327.47|2325.97|2327.5|2326|2326.05|2324.55|0
1643823900000|2022-02-02 17:45:00|2327.49|2325.99|2328.93|2327.43|2330.52|2329.02|2327.49|2325.99|0
1643824200000|2022-02-02 17:50:00|2328.95|2327.45|2329.23|2327.73|2329.26|2327.76|2328.07|2326.57|0
1643824500000|2022-02-02 17:55:00|2329.26|2327.76|2331.1|2329.6|2331.14|2329.64|2328.63|2327.13|0
1643824800000|2022-02-02 18:00:00|2331.07|2329.57|2328.94|2327.44|2331.14|2329.64|2328.9|2327.4|0
1643825100000|2022-02-02 18:05:00|2328.98|2327.48|2327.83|2326.33|2329.54|2328.04|2327.83|2326.33|0
1643825400000|2022-02-02 18:10:00|2327.86|2326.36|2327.53|2326.03|2327.94|2326.44|2326.45|2324.95|0
1643825700000|2022-02-02 18:15:00|2327.62|2326.12|2327.32|2325.82|2328.89|2327.39|2326.91|2325.41|0
1643826000000|2022-02-02 18:20:00|2327.36|2325.86|2325.83|2324.33|2327.88|2326.38|2325.49|2323.99|0
1643826300000|2022-02-02 18:25:00|2325.86|2324.36|2325.45|2323.95|2326.59|2325.09|2323.88|2322.38|0
1643826600000|2022-02-02 18:30:00|2325.49|2323.99|2326.67|2325.17|2326.76|2325.26|2325.11|2323.61|0
1643826900000|2022-02-02 18:35:00|2326.71|2325.21|2328.06|2326.56|2328.1|2326.6|2326.49|2324.99|0
1643827200000|2022-02-02 18:40:00|2328.02|2326.52|2328.2|2326.7|2329.14|2327.64|2327.27|2325.77|0
1643827500000|2022-02-02 18:45:00|2328.18|2326.68|2326.78|2325.28|2328.84|2327.34|2326.69|2325.19|0
1643827800000|2022-02-02 18:50:00|2326.8|2325.3|2327.89|2326.39|2328.3|2326.8|2326.41|2324.91|0
1643828100000|2022-02-02 18:55:00|2327.91|2326.41|2328.6|2327.1|2328.94|2327.44|2327.54|2326.04|0
1643828400000|2022-02-02 19:00:00|2328.51|2327.01|2329.9|2328.4|2330.33|2328.83|2328.27|2326.77|0
1643828700000|2022-02-02 19:05:00|2329.94|2328.44|2328.88|2327.38|2330.33|2328.83|2327.95|2326.45|0
1643829000000|2022-02-02 19:10:00|2328.86|2327.36|2327.65|2326.15|2329.81|2328.31|2327.14|2325.64|0
1643829300000|2022-02-02 19:15:00|2327.69|2326.19|2328.52|2327.02|2329.1|2327.6|2325.78|2324.28|0
1643829600000|2022-02-02 19:20:00|2328.5|2327|2327.06|2325.56|2328.54|2327.04|2326.72|2325.22|0
1643829900000|2022-02-02 19:25:00|2327.02|2325.52|2327.56|2326.06|2328.02|2326.52|2325.71|2324.21|0
1643830200000|2022-02-02 19:30:00|2327.6|2326.1|2330.4|2328.9|2330.73|2329.23|2327.52|2326.02|0
1643830500000|2022-02-02 19:35:00|2330.43|2328.93|2329.93|2328.43|2331.23|2329.73|2328.99|2327.49|0
1643830800000|2022-02-02 19:40:00|2329.99|2328.49|2331.37|2329.87|2332.23|2330.73|2329.99|2328.49|0
1643831100000|2022-02-02 19:45:00|2331.33|2329.83|2332.34|2330.84|2333.11|2331.61|2330.58|2329.08|0
1643831400000|2022-02-02 19:50:00|2332.37|2330.87|2333.01|2331.51|2333.35|2331.85|2331.7|2330.2|0
1643831700000|2022-02-02 19:55:00|2333.1|2331.6|2331.17|2329.67|2333.24|2331.74|2331.1|2329.6|0
1643832000000|2022-02-02 20:00:00|2331.26|2329.76|2332.52|2331.02|2333.38|2331.88|2329.6|2328.1|0
1643832300000|2022-02-02 20:05:00|2332.48|2330.98|2331.19|2329.69|2332.67|2331.17|2330.86|2329.36|0
1643832600000|2022-02-02 20:10:00|2331.29|2329.79|2331.29|2329.79|2332.07|2330.57|2330.19|2328.69|0
1643832900000|2022-02-02 20:15:00|2331.32|2329.82|2334|2332.5|2334.33|2332.83|2330.91|2329.41|0
1643833200000|2022-02-02 20:20:00|2334.04|2332.54|2333.66|2332.16|2334.33|2332.83|2332.72|2331.22|0
1643833500000|2022-02-02 20:25:00|2333.68|2332.18|2333.22|2331.72|2335.05|2333.55|2331.73|2330.23|0
1643833800000|2022-02-02 20:30:00|2333.24|2331.74|2333.48|2331.98|2333.48|2331.98|2331.46|2329.96|0
1643834100000|2022-02-02 20:35:00|2333.44|2331.94|2332.47|2330.97|2333.86|2332.36|2331.58|2330.08|0
1643834400000|2022-02-02 20:40:00|2332.38|2330.88|2333.12|2331.62|2333.3|2331.8|2331.72|2330.22|0
1643834700000|2022-02-02 20:45:00|2333.16|2331.66|2333.52|2332.02|2334.11|2332.61|2332.65|2331.15|0
1643835000000|2022-02-02 20:50:00|2333.48|2331.98|2331.78|2330.28|2333.48|2331.98|2329.84|2328.34|0
1643835300000|2022-02-02 20:55:00|2331.82|2330.32|2333.24|2331.74|2333.56|2332.06|2330.29|2328.79|0
1643835600000|2022-02-02 21:00:00|2333.25|2331.75|2331.37|2329.87|2334.1|2332.6|2331.09|2329.59|0
1643835900000|2022-02-02 21:05:00|2331.41|2329.91|2323.7|2322.2|2331.87|2330.37|2323.69|2322.19|0
1643836200000|2022-02-02 21:10:00|2323.29|2321.79|2321.79|2320.29|2323.48|2321.98|2319.87|2318.37|0
1643836500000|2022-02-02 21:15:00|2321.8|2320.3|2321.04|2319.54|2323.25|2321.75|2320.79|2319.29|0
1643836800000|2022-02-02 21:20:00|2321.03|2319.53|2320.38|2318.88|2321.27|2319.77|2319.2|2317.7|0
1643837100000|2022-02-02 21:25:00|2320.4|2318.9|2321.08|2319.58|2321.41|2319.91|2320.11|2318.61|0
1643837400000|2022-02-02 21:30:00|2321.04|2319.54|2321.37|2319.87|2322.15|2320.65|2320.34|2318.84|0
1643837700000|2022-02-02 21:35:00|2321.35|2319.85|2321.42|2319.92|2322.43|2320.93|2321.09|2319.59|0
1643838000000|2022-02-02 21:40:00|2321.41|2319.91|2321.93|2320.43|2322.02|2320.52|2320.96|2319.46|0
1643838300000|2022-02-02 21:45:00|2321.91|2320.41|2321.18|2319.68|2322.05|2320.55|2320.86|2319.36|0
1643838600000|2022-02-02 21:50:00|2321.17|2319.67|2321.65|2320.15|2322.3|2320.8|2320.86|2319.36|0
1643838900000|2022-02-02 21:55:00|2321.66|2320.16|2322.49|2320.99|2322.75|2321.25|2321.65|2320.15|0
1643839200000|2022-02-02 22:00:00|2322.52|2321.02|2324.68|2323.18|2324.75|2323.25|2322.15|2320.65|0
1643839500000|2022-02-02 22:05:00|2324.71|2323.21|2324.83|2323.33|2324.87|2323.37|2324.64|2323.14|0
1643839800000|2022-02-02 22:10:00|2324.79|2323.29|2324.64|2323.14|2324.94|2323.44|2324.64|2323.14|0
1643840100000|2022-02-02 22:15:00|2324.61|2323.11|2323.29|2321.79|2324.64|2323.14|2323.29|2321.79|0
1643840400000|2022-02-02 22:20:00|2323.32|2321.82|2323.32|2321.82|2323.4|2321.9|2323.25|2321.75|0
1643840700000|2022-02-02 22:25:00|2323.36|2321.86|2323.66|2322.16|2323.81|2322.31|2323.32|2321.82|0
1643841000000|2022-02-02 22:30:00|2323.58|2322.08|2323.77|2322.27|2323.77|2322.27|2323.58|2322.08|0
1643841300000|2022-02-02 22:35:00|2323.73|2322.23|2323.4|2321.9|2323.77|2322.27|2323.4|2321.9|0
1643841900000|2022-02-02 22:45:00|2323.44|2321.94|2323.21|2321.71|2323.44|2321.94|2323.21|2321.71|0
1643842200000|2022-02-02 22:50:00|2323.29|2321.79|2322.95|2321.45|2323.29|2321.79|2322.88|2321.38|0
1643842500000|2022-02-02 22:55:00|2322.92|2321.42|2322.99|2321.49|2323.14|2321.64|2322.66|2321.16|0
1643842800000|2022-02-02 23:00:00|2322.78|2321.28|2322.81|2321.31|2324.06|2322.56|2322.71|2321.21|0
1643843100000|2022-02-02 23:05:00|2322.83|2321.33|2321.97|2320.47|2323.31|2321.81|2321.97|2320.47|0
1643843400000|2022-02-02 23:10:00|2321.98|2320.48|2321.55|2320.05|2322.15|2320.65|2321.46|2319.96|0
1643843700000|2022-02-02 23:15:00|2321.57|2320.07|2321.28|2319.78|2322.34|2320.84|2321.28|2319.78|0
1643844000000|2022-02-02 23:20:00|2321.3|2319.8|2321.56|2320.06|2321.79|2320.29|2321.1|2319.6|0
1643844300000|2022-02-02 23:25:00|2321.55|2320.05|2321.18|2319.68|2321.55|2320.05|2321.09|2319.59|0
1643844600000|2022-02-02 23:30:00|2321.16|2319.66|2320.3|2318.8|2321.27|2319.77|2320.02|2318.52|0
1643844900000|2022-02-02 23:35:00|2320.31|2318.81|2319.37|2317.87|2320.62|2319.12|2318.9|2317.4|0
1643845200000|2022-02-02 23:40:00|2319.39|2317.89|2317.76|2316.26|2319.46|2317.96|2317.76|2316.26|0
1643845500000|2022-02-02 23:45:00|2317.77|2316.27|2317.28|2315.78|2318.22|2316.72|2317.28|2315.78|0
1643845800000|2022-02-02 23:50:00|2317.27|2315.77|2317.85|2316.35|2317.94|2316.44|2317.19|2315.69|0
1643846100000|2022-02-02 23:55:00|2317.83|2316.33|2317.52|2316.02|2318.16|2316.66|2317.19|2315.69|0
1643846400000|2022-02-03 00:00:00|2317.51|2316.01|2318.78|2317.28|2319.06|2317.56|2317.38|2315.88|0
1643846700000|2022-02-03 00:05:00|2318.79|2317.29|2317.53|2316.03|2318.97|2317.47|2317.25|2315.75|0
1643847000000|2022-02-03 00:10:00|2317.55|2316.05|2318.07|2316.57|2322.25|2320.75|2317.53|2316.03|0
1643847300000|2022-02-03 00:15:00|2318.21|2316.71|2320.4|2318.9|2321.58|2320.08|2318.06|2316.56|0
1643847600000|2022-02-03 00:20:00|2320.36|2318.86|2321.65|2320.15|2321.84|2320.34|2320.3|2318.8|0
1643847900000|2022-02-03 00:25:00|2321.64|2320.14|2320.53|2319.03|2321.64|2320.14|2320.03|2318.53|0
1643848200000|2022-02-03 00:30:00|2320.54|2319.04|2320|2318.5|2321.87|2320.37|2320|2318.5|0
1643848500000|2022-02-03 00:35:00|2320.04|2318.54|2319.34|2317.84|2321.4|2319.9|2319.32|2317.82|0
1643848800000|2022-02-03 00:40:00|2319.35|2317.85|2320.65|2319.15|2320.91|2319.41|2319.34|2317.84|0
1643849100000|2022-02-03 00:45:00|2320.66|2319.16|2318.91|2317.41|2321.58|2320.08|2318.57|2317.07|0
1643849400000|2022-02-03 00:50:00|2318.9|2317.4|2319.37|2317.87|2319.61|2318.11|2318.79|2317.29|0
1643849700000|2022-02-03 00:55:00|2319.34|2317.84|2318.41|2316.91|2319.52|2318.02|2318.1|2316.6|0
1643850000000|2022-02-03 01:00:00|2318.48|2316.98|2318.34|2316.84|2319.21|2317.71|2318.1|2316.6|0
1643850300000|2022-02-03 01:05:00|2318.38|2316.88|2316.51|2315.01|2318.93|2317.43|2316.39|2314.89|0
1643850600000|2022-02-03 01:10:00|2316.53|2315.03|2317.11|2315.61|2317.55|2316.05|2316.53|2315.03|0
1643850900000|2022-02-03 01:15:00|2317.15|2315.65|2315.27|2313.77|2317.37|2315.87|2314.93|2313.43|0
1643851200000|2022-02-03 01:20:00|2315.25|2313.75|2316.47|2314.97|2316.69|2315.19|2315.16|2313.66|0
1643851500000|2022-02-03 01:25:00|2316.49|2314.99|2316.07|2314.57|2317.05|2315.55|2315.61|2314.11|0
1643851800000|2022-02-03 01:30:00|2316.06|2314.56|2316.28|2314.78|2316.51|2315.01|2315.95|2314.45|0
1643852100000|2022-02-03 01:35:00|2316.32|2314.82|2317.67|2316.17|2317.77|2316.27|2316.05|2314.55|0
1643852400000|2022-02-03 01:40:00|2317.64|2316.14|2317.69|2316.19|2317.88|2316.38|2317.18|2315.68|0
1643852700000|2022-02-03 01:45:00|2317.66|2316.16|2316.7|2315.2|2317.68|2316.18|2316.25|2314.75|0
1643853000000|2022-02-03 01:50:00|2316.71|2315.21|2316.68|2315.18|2317.36|2315.86|2316.67|2315.17|0
1643853300000|2022-02-03 01:55:00|2316.69|2315.19|2316.39|2314.89|2317.11|2315.61|2316.14|2314.64|0
1643853600000|2022-02-03 02:00:00|2316.38|2314.88|2315.92|2314.42|2316.61|2315.11|2315.71|2314.21|0
1643853900000|2022-02-03 02:05:00|2315.93|2314.43|2315.43|2313.93|2316.02|2314.52|2314.58|2313.08|0
1643854200000|2022-02-03 02:10:00|2315.54|2314.04|2315.31|2313.81|2316.02|2314.52|2315.08|2313.58|0
1643854500000|2022-02-03 02:15:00|2315.32|2313.82|2315.53|2314.03|2315.99|2314.49|2315.31|2313.81|0
1643854800000|2022-02-03 02:20:00|2315.54|2314.04|2316.15|2314.65|2316.17|2314.67|2315.28|2313.78|0
1643855100000|2022-02-03 02:25:00|2316.12|2314.62|2317.04|2315.54|2317.3|2315.8|2316.02|2314.52|0
1643855400000|2022-02-03 02:30:00|2317.05|2315.55|2316.22|2314.72|2317.36|2315.86|2316.22|2314.72|0
1643855700000|2022-02-03 02:35:00|2316.34|2314.84|2316.81|2315.31|2316.81|2315.31|2315.91|2314.41|0
1643856000000|2022-02-03 02:40:00|2316.83|2315.33|2316.67|2315.17|2317.03|2315.53|2316.41|2314.91|0
1643856300000|2022-02-03 02:45:00|2316.64|2315.14|2317.06|2315.56|2317.21|2315.71|2316.56|2315.06|0
1643856600000|2022-02-03 02:50:00|2317.02|2315.52|2316.95|2315.45|2317.4|2315.9|2316.95|2315.45|0
1643856900000|2022-02-03 02:55:00|2317.02|2315.52|2317.36|2315.86|2317.7|2316.2|2317.02|2315.52|0
1643857200000|2022-02-03 03:00:00|2317.39|2315.89|2318.1|2316.6|2318.23|2316.73|2317.36|2315.86|0
1643857500000|2022-02-03 03:05:00|2318.07|2316.57|2319.22|2317.72|2319.43|2317.93|2318.01|2316.51|0
1643857800000|2022-02-03 03:10:00|2319.24|2317.74|2318.19|2316.69|2319.24|2317.74|2318.19|2316.69|0
1643858100000|2022-02-03 03:15:00|2318.22|2316.72|2318.81|2317.31|2318.83|2317.33|2318.2|2316.7|0
1643858400000|2022-02-03 03:20:00|2318.82|2317.32|2318.71|2317.21|2318.96|2317.46|2318.26|2316.76|0
1643858700000|2022-02-03 03:25:00|2318.67|2317.17|2318.6|2317.1|2319.05|2317.55|2318.48|2316.98|0
1643859000000|2022-02-03 03:30:00|2318.57|2317.07|2318.09|2316.59|2319.01|2317.51|2317.98|2316.48|0
1643859300000|2022-02-03 03:35:00|2318.05|2316.55|2317.41|2315.91|2318.07|2316.57|2317.17|2315.67|0
1643859600000|2022-02-03 03:40:00|2317.43|2315.93|2316.91|2315.41|2317.43|2315.93|2316.91|2315.41|0
1643859900000|2022-02-03 03:45:00|2316.92|2315.42|2317.16|2315.66|2317.38|2315.88|2316.91|2315.41|0
1643860200000|2022-02-03 03:50:00|2317.17|2315.67|2317.86|2316.36|2317.95|2316.45|2316.93|2315.43|0
1643860500000|2022-02-03 03:55:00|2317.87|2316.37|2318.6|2317.1|2318.94|2317.44|2317.39|2315.89|0
1643860800000|2022-02-03 04:00:00|2318.58|2317.08|2318.07|2316.57|2318.85|2317.35|2317.95|2316.45|0
1643861100000|2022-02-03 04:05:00|2318.17|2316.67|2318.15|2316.65|2318.26|2316.76|2317.95|2316.45|0
1643861400000|2022-02-03 04:10:00|2318.24|2316.74|2318.7|2317.2|2318.82|2317.32|2318.15|2316.65|0
1643861700000|2022-02-03 04:15:00|2318.74|2317.24|2318.81|2317.31|2319.25|2317.75|2318.38|2316.88|0
1643862000000|2022-02-03 04:20:00|2318.84|2317.34|2318.78|2317.28|2319.02|2317.52|2318.45|2316.95|0
1643862300000|2022-02-03 04:25:00|2318.79|2317.29|2318.33|2316.83|2319.02|2317.52|2318.33|2316.83|0
1643862600000|2022-02-03 04:30:00|2318.36|2316.86|2318.44|2316.94|2318.57|2317.07|2318.13|2316.63|0
1643862900000|2022-02-03 04:35:00|2318.4|2316.9|2318.58|2317.08|2318.79|2317.29|2318.33|2316.83|0
1643863200000|2022-02-03 04:40:00|2318.55|2317.05|2318.02|2316.52|2319.06|2317.56|2318.02|2316.52|0
1643863500000|2022-02-03 04:45:00|2318.09|2316.59|2317.77|2316.27|2318.24|2316.74|2317.77|2316.27|0
1643863800000|2022-02-03 04:50:00|2317.84|2316.34|2318.01|2316.51|2318.44|2316.94|2317.84|2316.34|0
1643864100000|2022-02-03 04:55:00|2318|2316.5|2317.57|2316.07|2318|2316.5|2317.36|2315.86|0
1643864400000|2022-02-03 05:00:00|2317.53|2316.03|2317.44|2315.94|2317.66|2316.16|2317.44|2315.94|0
1643864700000|2022-02-03 05:05:00|2317.47|2315.97|2317.79|2316.29|2318.01|2316.51|2317.35|2315.85|0
1643865000000|2022-02-03 05:10:00|2317.8|2316.3|2318.43|2316.93|2318.85|2317.35|2317.8|2316.3|0
1643865300000|2022-02-03 05:15:00|2318.51|2317.01|2318.32|2316.82|2318.75|2317.25|2318.29|2316.79|0
1643865600000|2022-02-03 05:20:00|2318.25|2316.75|2318.78|2317.28|2318.79|2317.29|2318.11|2316.61|0
1643865900000|2022-02-03 05:25:00|2318.79|2317.29|2318.59|2317.09|2318.91|2317.41|2318.21|2316.71|0
1643866200000|2022-02-03 05:30:00|2318.52|2317.02|2318.17|2316.67|2318.52|2317.02|2318.17|2316.67|0
1643866500000|2022-02-03 05:35:00|2318.2|2316.7|2318.48|2316.98|2318.72|2317.22|2318.17|2316.67|0
1643866800000|2022-02-03 05:40:00|2318.45|2316.95|2318.47|2316.97|2318.61|2317.11|2318.38|2316.88|0
1643867100000|2022-02-03 05:45:00|2318.43|2316.93|2318.39|2316.89|2318.69|2317.19|2318.38|2316.88|0
1643867400000|2022-02-03 05:50:00|2318.36|2316.86|2318.38|2316.88|2318.47|2316.97|2318.02|2316.52|0
1643867700000|2022-02-03 05:55:00|2318.41|2316.91|2318.14|2316.64|2318.47|2316.97|2317.64|2316.14|0
1643868000000|2022-02-03 06:00:00|2318.16|2316.66|2317.68|2316.18|2318.38|2316.88|2317.63|2316.13|0
1643868300000|2022-02-03 06:05:00|2317.69|2316.19|2317.56|2316.06|2317.9|2316.4|2316.98|2315.48|0
1643868600000|2022-02-03 06:10:00|2317.57|2316.07|2317.17|2315.67|2317.8|2316.3|2316.93|2315.43|0
1643868900000|2022-02-03 06:15:00|2317.18|2315.68|2316.91|2315.41|2317.46|2315.96|2316.91|2315.41|0
1643869200000|2022-02-03 06:20:00|2316.84|2315.34|2316.92|2315.42|2316.92|2315.42|2316.25|2314.75|0
1643869500000|2022-02-03 06:25:00|2316.9|2315.4|2316.31|2314.81|2316.92|2315.42|2315.69|2314.19|0
1643869800000|2022-02-03 06:30:00|2316.33|2314.83|2315.71|2314.21|2316.62|2315.12|2315.48|2313.98|0
1643870100000|2022-02-03 06:35:00|2315.59|2314.09|2315.62|2314.12|2315.68|2314.18|2313.7|2312.2|0
1643870400000|2022-02-03 06:40:00|2315.69|2314.19|2316.1|2314.6|2316.56|2315.06|2315.69|2314.19|0
1643870700000|2022-02-03 06:45:00|2316.04|2314.54|2315.71|2314.21|2316.13|2314.63|2314.5|2313|0
1643871000000|2022-02-03 06:50:00|2315.7|2314.2|2315.99|2314.49|2316.2|2314.7|2315.33|2313.83|0
1643871300000|2022-02-03 06:55:00|2315.92|2314.42|2314.88|2313.38|2316.03|2314.53|2314.67|2313.17|0
1643871600000|2022-02-03 07:00:00|2314.95|2313.45|2316.81|2315.31|2316.83|2315.33|2313.71|2312.21|0
1643871900000|2022-02-03 07:05:00|2316.82|2315.32|2315.76|2314.26|2317.05|2315.55|2315.76|2314.26|0
1643872200000|2022-02-03 07:10:00|2315.62|2314.12|2316|2314.5|2317.08|2315.58|2315.32|2313.82|0
1643872500000|2022-02-03 07:15:00|2316.09|2314.59|2315.79|2314.29|2316.48|2314.98|2315.37|2313.87|0
1643872800000|2022-02-03 07:20:00|2315.77|2314.27|2315.23|2313.73|2316.02|2314.52|2314.94|2313.44|0
1643873100000|2022-02-03 07:25:00|2315.24|2313.74|2313.59|2312.09|2315.83|2314.33|2313.5|2312|0
1643873400000|2022-02-03 07:30:00|2313.63|2312.13|2314.06|2312.66|2314.56|2313.16|2313.31|2311.91|47
1643873700000|2022-02-03 07:35:00|2314.43|2313.03|2315.06|2313.66|2315.06|2313.66|2314.06|2312.66|17
1643874000000|2022-02-03 07:40:00|2315.56|2314.16|2314.56|2313.16|2315.56|2314.16|2314.43|2313.03|22
1643874300000|2022-02-03 07:45:00|2314.68|2313.28|2315.06|2313.66|2315.68|2314.28|2314.43|2313.03|69
1643874600000|2022-02-03 07:50:00|2315.56|2314.16|2313.56|2312.16|2315.68|2314.28|2313.56|2312.16|62
1643874900000|2022-02-03 07:55:00|2315.31|2313.81|2317.34|2315.84|2317.34|2315.84|2315.15|2313.65|2
1643875200000|2022-02-03 08:00:00|2317.45|2315.95|2314.48|2313.98|2328.48|2327.98|2311.86|2311.36|3676
1643875500000|2022-02-03 08:05:00|2314.61|2314.11|2309.98|2309.48|2315.11|2314.61|2309.98|2309.48|2005
1643875800000|2022-02-03 08:10:00|2309.86|2309.36|2308.86|2308.36|2311.48|2310.98|2307.73|2307.23|1746
1643876100000|2022-02-03 08:15:00|2309.11|2308.61|2309.23|2308.73|2313.61|2313.11|2308.11|2307.61|1202
1643876400000|2022-02-03 08:20:00|2309.11|2308.61|2308.86|2308.36|2310.61|2310.11|2307.98|2307.48|1617
1643876700000|2022-02-03 08:25:00|2308.73|2308.23|2308.98|2308.48|2311.36|2310.86|2308.36|2307.86|969
1643877000000|2022-02-03 08:30:00|2309.11|2308.61|2309.36|2308.86|2310.11|2309.61|2307.86|2307.36|989
1643877300000|2022-02-03 08:35:00|2309.48|2308.98|2311.11|2310.61|2311.11|2310.61|2307.86|2307.36|1137
1643877600000|2022-02-03 08:40:00|2310.93|2310.43|2310.81|2310.31|2312.81|2312.31|2309.06|2308.56|979
1643877900000|2022-02-03 08:45:00|2310.93|2310.43|2309.06|2308.56|2313.31|2312.81|2309.06|2308.56|806
1643878200000|2022-02-03 08:50:00|2308.81|2308.31|2307.81|2307.31|2310.68|2310.18|2307.31|2306.81|766
1643878500000|2022-02-03 08:55:00|2307.93|2307.43|2307.31|2306.81|2309.68|2309.18|2306.31|2305.81|725
1643878800000|2022-02-03 09:00:00|2307.18|2306.68|2304.56|2304.06|2308.56|2308.06|2304.43|2303.93|783
1643879100000|2022-02-03 09:05:00|2304.43|2303.93|2302.81|2302.31|2305.06|2304.56|2302.31|2301.81|718
1643879400000|2022-02-03 09:10:00|2302.68|2302.18|2301.43|2300.93|2302.68|2302.18|2299.81|2299.31|946
1643879700000|2022-02-03 09:15:00|2301.56|2301.06|2302.81|2302.31|2303.31|2302.81|2299.93|2299.43|1271
1643880000000|2022-02-03 09:20:00|2302.68|2302.18|2303.68|2303.18|2304.18|2303.68|2302.56|2302.06|1014
1643880300000|2022-02-03 09:25:00|2303.81|2303.31|2305.06|2304.56|2306.06|2305.56|2303.56|2303.06|1288
1643880600000|2022-02-03 09:30:00|2305.18|2304.68|2305.06|2304.56|2305.56|2305.06|2303.81|2303.31|563
1643880900000|2022-02-03 09:35:00|2305.18|2304.68|2302.56|2302.06|2305.18|2304.68|2301.31|2300.81|549
1643881200000|2022-02-03 09:40:00|2302.81|2302.31|2301.43|2300.93|2302.81|2302.31|2299.81|2299.31|435
1643881500000|2022-02-03 09:45:00|2301.56|2301.06|2301.68|2301.18|2302.81|2302.31|2301.06|2300.56|504
1643881800000|2022-02-03 09:50:00|2301.81|2301.31|2298.56|2298.06|2301.81|2301.31|2298.56|2298.06|540
1643882100000|2022-02-03 09:55:00|2298.81|2298.31|2299.06|2298.56|2299.81|2299.31|2297.06|2296.56|883
1643882400000|2022-02-03 10:00:00|2298.93|2298.43|2298.31|2297.81|2299.56|2299.06|2297.93|2297.43|551
1643882700000|2022-02-03 10:05:00|2298.18|2297.68|2300.06|2299.56|2300.56|2300.06|2297.56|2297.06|594
1643883000000|2022-02-03 10:10:00|2300.18|2299.68|2299.81|2299.31|2300.81|2300.31|2298.81|2298.31|432
1643883300000|2022-02-03 10:15:00|2299.56|2299.06|2301.81|2301.31|2302.06|2301.56|2299.56|2299.06|327
1643883600000|2022-02-03 10:20:00|2301.93|2301.43|2299.31|2298.81|2302.18|2301.68|2298.81|2298.31|419
1643883900000|2022-02-03 10:25:00|2299.18|2298.68|2297.56|2297.06|2299.81|2299.31|2297.56|2297.06|311
1643884200000|2022-02-03 10:30:00|2297.68|2297.18|2297.81|2297.31|2298.56|2298.06|2297.06|2296.56|440
1643884500000|2022-02-03 10:35:00|2297.93|2297.43|2296.56|2296.06|2298.06|2297.56|2296.56|2296.06|351
1643884800000|2022-02-03 10:40:00|2296.31|2295.81|2296.56|2296.06|2297.06|2296.56|2295.81|2295.31|418
1643885100000|2022-02-03 10:45:00|2296.68|2296.18|2295.56|2295.06|2297.31|2296.81|2295.06|2294.56|702
1643885400000|2022-02-03 10:50:00|2295.43|2294.93|2294.31|2293.81|2295.68|2295.18|2293.56|2293.06|467
1643885700000|2022-02-03 10:55:00|2294.18|2293.68|2292.93|2292.43|2294.18|2293.68|2292.06|2291.56|518
1643886000000|2022-02-03 11:00:00|2292.81|2292.31|2292.31|2291.81|2293.31|2292.81|2291.56|2291.06|334
1643886300000|2022-02-03 11:05:00|2292.18|2291.68|2293.56|2293.06|2294.06|2293.56|2292.06|2291.56|446
1643886600000|2022-02-03 11:10:00|2293.68|2293.18|2295.31|2294.81|2295.31|2294.81|2293.06|2292.56|654
1643886900000|2022-02-03 11:15:00|2295.18|2294.68|2294.31|2293.81|2295.18|2294.68|2294.18|2293.68|437
1643887200000|2022-02-03 11:20:00|2294.18|2293.68|2295.31|2294.81|2295.81|2295.31|2293.31|2292.81|626
1643887500000|2022-02-03 11:25:00|2295.43|2294.93|2298.06|2297.56|2298.06|2297.56|2294.81|2294.31|604
1643887800000|2022-02-03 11:30:00|2298.18|2297.68|2297.56|2297.06|2298.81|2298.31|2297.31|2296.81|576
1643888100000|2022-02-03 11:35:00|2297.68|2297.18|2296.81|2296.31|2298.56|2298.06|2296.81|2296.31|396
1643888400000|2022-02-03 11:40:00|2296.93|2296.43|2296.81|2296.31|2297.06|2296.56|2296.31|2295.81|278
1643888700000|2022-02-03 11:45:00|2296.68|2296.18|2296.81|2296.31|2297.18|2296.68|2295.81|2295.31|343
1643889000000|2022-02-03 11:50:00|2296.68|2296.18|2298.31|2297.81|2298.81|2298.31|2296.56|2296.06|661
1643889300000|2022-02-03 11:55:00|2298.43|2297.93|2298.81|2298.31|2299.31|2298.81|2298.31|2297.81|518
1643889600000|2022-02-03 12:00:00|2298.56|2298.06|2295.56|2295.06|2298.81|2298.31|2295.56|2295.06|952
1643889900000|2022-02-03 12:05:00|2295.43|2294.93|2294.56|2294.06|2295.56|2295.06|2293.68|2293.18|444
1643890200000|2022-02-03 12:10:00|2294.31|2293.81|2296.06|2295.56|2296.56|2296.06|2294.31|2293.81|335
1643890500000|2022-02-03 12:15:00|2295.81|2295.31|2296.81|2296.31|2296.81|2296.31|2295.31|2294.81|451
1643890800000|2022-02-03 12:20:00|2296.68|2296.18|2297.56|2297.06|2298.06|2297.56|2296.31|2295.81|294
1643891100000|2022-02-03 12:25:00|2297.43|2296.93|2297.06|2296.56|2297.56|2297.06|2296.31|2295.81|427
1643891400000|2022-02-03 12:30:00|2297.18|2296.68|2296.31|2295.81|2297.18|2296.68|2295.06|2294.56|240
1643891700000|2022-02-03 12:35:00|2296.43|2295.93|2297.81|2297.31|2297.81|2297.31|2295.31|2294.81|207
1643892000000|2022-02-03 12:40:00|2297.77|2297.27|2296.89|2296.39|2297.77|2297.27|2296.27|2295.77|192
1643892300000|2022-02-03 12:45:00|2297.02|2296.52|2298.52|2298.02|2299.02|2298.52|2297.02|2296.52|596
1643892600000|2022-02-03 12:50:00|2298.64|2298.14|2300.02|2299.52|2301.02|2300.52|2298.39|2297.89|567
1643892900000|2022-02-03 12:55:00|2300.14|2299.64|2301.02|2300.52|2301.52|2301.02|2299.02|2298.52|540
1643893200000|2022-02-03 13:00:00|2300.89|2300.39|2300.64|2300.14|2301.02|2300.52|2299.14|2298.64|681
1643893500000|2022-02-03 13:05:00|2300.52|2300.02|2300.27|2299.77|2301.02|2300.52|2299.52|2299.02|341
1643893800000|2022-02-03 13:10:00|2300.02|2299.52|2301.77|2301.27|2301.77|2301.27|2300.02|2299.52|427
1643894100000|2022-02-03 13:15:00|2302.02|2301.52|2301.77|2301.27|2302.52|2302.02|2301.27|2300.77|485
1643894400000|2022-02-03 13:20:00|2301.64|2301.14|2302.02|2301.52|2302.27|2301.77|2301.02|2300.52|268
1643894700000|2022-02-03 13:25:00|2301.89|2301.39|2301.64|2301.14|2302.52|2302.02|2301.52|2301.02|164
1643895000000|2022-02-03 13:30:00|2301.77|2301.27|2301.52|2301.02|2303.27|2302.77|2301.02|2300.52|422
1643895300000|2022-02-03 13:35:00|2301.39|2300.89|2300.27|2299.77|2301.39|2300.89|2299.52|2299.02|465
1643895600000|2022-02-03 13:40:00|2300.14|2299.64|2294.77|2294.27|2301.02|2300.52|2294.52|2294.02|1243
1643895900000|2022-02-03 13:45:00|2294.89|2294.39|2290.14|2289.64|2296.02|2295.52|2289.52|2289.02|1554
1643896200000|2022-02-03 13:50:00|2290.52|2290.02|2288.02|2287.52|2291.27|2290.77|2288.02|2287.52|1447
1643896500000|2022-02-03 13:55:00|2288.14|2287.64|2288.02|2287.52|2289.77|2289.27|2287.77|2287.27|1422
1643896800000|2022-02-03 14:00:00|2288.14|2287.64|2285.64|2285.14|2288.27|2287.77|2284.02|2283.52|1978
1643897100000|2022-02-03 14:05:00|2285.52|2285.02|2287.02|2286.52|2287.52|2287.02|2283.89|2283.39|2158
1643897400000|2022-02-03 14:10:00|2287.27|2286.77|2283.77|2283.27|2288.27|2287.77|2283.77|2283.27|1323
1643897700000|2022-02-03 14:15:00|2283.89|2283.39|2284.77|2284.27|2285.14|2284.64|2282.64|2282.14|1508
1643898000000|2022-02-03 14:20:00|2285.02|2284.52|2283.77|2283.27|2286.77|2286.27|2283.14|2282.64|1534
1643898300000|2022-02-03 14:25:00|2284.02|2283.52|2283.02|2282.52|2284.52|2284.02|2281.77|2281.27|1035
1643898600000|2022-02-03 14:30:00|2282.89|2282.39|2282.02|2281.52|2286.77|2286.27|2282.02|2281.52|1904
1643898900000|2022-02-03 14:35:00|2282.14|2281.64|2286.02|2285.52|2287.52|2287.02|2281.27|2280.77|3075
1643899200000|2022-02-03 14:40:00|2286.14|2285.64|2283.64|2283.14|2286.52|2286.02|2282.77|2282.27|1653
1643899500000|2022-02-03 14:45:00|2283.77|2283.27|2281.77|2281.27|2284.27|2283.77|2280.77|2280.27|1581
1643899800000|2022-02-03 14:50:00|2281.64|2281.14|2282.27|2281.77|2284.52|2284.02|2281.02|2280.52|1064
1643900100000|2022-02-03 14:55:00|2282.14|2281.64|2281.39|2280.89|2284.02|2283.52|2280.77|2280.27|1276
1643900400000|2022-02-03 15:00:00|2281.52|2281.02|2281.02|2280.52|2282.14|2281.64|2278.52|2278.02|1256
1643900700000|2022-02-03 15:05:00|2280.89|2280.39|2283.52|2283.02|2283.64|2283.14|2279.52|2279.02|1354
1643901000000|2022-02-03 15:10:00|2283.62|2283.12|2286.87|2286.37|2287.37|2286.87|2281.37|2280.87|2347
1643901300000|2022-02-03 15:15:00|2286.99|2286.49|2288.24|2287.74|2289.12|2288.62|2285.49|2284.99|1473
1643901600000|2022-02-03 15:20:00|2288.12|2287.62|2286.12|2285.62|2289.87|2289.37|2285.37|2284.87|1272
1643901900000|2022-02-03 15:25:00|2285.87|2285.37|2287.87|2287.37|2288.87|2288.37|2285.62|2285.12|1086
1643902200000|2022-02-03 15:30:00|2287.74|2287.24|2285.37|2284.87|2288.37|2287.87|2285.12|2284.62|872
1643902500000|2022-02-03 15:35:00|2285.24|2284.74|2284.62|2284.12|2285.49|2284.99|2283.62|2283.12|823
1643902800000|2022-02-03 15:40:00|2284.74|2284.24|2283.99|2283.49|2286.12|2285.62|2283.74|2283.24|759
1643903100000|2022-02-03 15:45:00|2284.24|2283.74|2281.37|2280.87|2284.87|2284.37|2280.37|2279.87|935
1643903400000|2022-02-03 15:50:00|2281.49|2280.99|2281.87|2281.37|2282.37|2281.87|2280.37|2279.87|1045
1643903700000|2022-02-03 15:55:00|2281.74|2281.24|2280.87|2280.37|2283.12|2282.62|2280.62|2280.12|1640
1643904000000|2022-02-03 16:00:00|2280.74|2280.24|2278.37|2277.87|2281.12|2280.62|2276.87|2276.37|1885
1643904300000|2022-02-03 16:05:00|2278.49|2277.99|2280.37|2279.87|2282.24|2281.74|2278.37|2277.87|1790
1643904600000|2022-02-03 16:10:00|2280.24|2279.74|2281.62|2281.12|2282.37|2281.87|2279.62|2279.12|1285
1643904900000|2022-02-03 16:15:00|2281.74|2281.24|2281.62|2281.12|2282.12|2281.62|2280.24|2279.74|2187
1643905200000|2022-02-03 16:20:00|2281.87|2281.37|2277.16|2275.66|2281.87|2281.37|2276.12|2275.62|4466
1643905500000|2022-02-03 16:25:00|2277.18|2275.68|2275.95|2274.45|2279.12|2277.62|2274.97|2273.47|2021
1643905800000|2022-02-03 16:30:00|2275.93|2274.43|2276.44|2275.04|2279.82|2278.42|2275.07|2273.67|458
1643906100000|2022-02-03 16:35:00|2276.57|2275.17|2277.19|2275.79|2278.32|2276.92|2276.57|2275.17|427
1643906400000|2022-02-03 16:40:00|2277.07|2275.67|2275.69|2274.29|2277.07|2275.67|2275.69|2274.29|74
1643906700000|2022-02-03 16:45:00|2275.82|2274.42|2274.82|2273.42|2276.44|2275.04|2274.07|2272.67|187
1643907000000|2022-02-03 16:50:00|2274.69|2273.29|2274.19|2272.79|2275.07|2273.67|2273.94|2272.54|14
1643907300000|2022-02-03 16:55:00|2274.07|2272.67|2273.12|2271.62|2274.07|2272.67|2272.57|2271.17|24
1643907600000|2022-02-03 17:00:00|2273.16|2271.66|2270.73|2269.23|2274.5|2273|2270.5|2269|0
1643907900000|2022-02-03 17:05:00|2270.69|2269.19|2272.25|2270.75|2272.55|2271.05|2270.4|2268.9|0
1643908200000|2022-02-03 17:10:00|2272.21|2270.71|2273.6|2272.1|2273.64|2272.14|2270.78|2269.28|0
1643908500000|2022-02-03 17:15:00|2273.64|2272.14|2268.63|2267.13|2273.68|2272.18|2268.63|2267.13|0
1643908800000|2022-02-03 17:20:00|2268.67|2267.17|2272.35|2270.85|2272.87|2271.37|2268.67|2267.17|0
1643909100000|2022-02-03 17:25:00|2272.33|2270.83|2272.98|2271.48|2273.5|2272|2272.01|2270.51|0
1643909400000|2022-02-03 17:30:00|2272.96|2271.46|2272.74|2271.24|2273.65|2272.15|2271.44|2269.94|0
1643909700000|2022-02-03 17:35:00|2272.78|2271.28|2274.07|2272.57|2274.74|2273.24|2272.71|2271.21|0
1643910000000|2022-02-03 17:40:00|2274.1|2272.6|2271.73|2270.23|2274.74|2273.24|2271.69|2270.19|0
1643910300000|2022-02-03 17:45:00|2271.65|2270.15|2270.5|2269|2272.62|2271.12|2269.52|2268.02|0
1643910600000|2022-02-03 17:50:00|2270.54|2269.04|2271.2|2269.7|2272.13|2270.63|2270.54|2269.04|0
1643910900000|2022-02-03 17:55:00|2271.16|2269.66|2272.54|2271.04|2273.13|2271.63|2270.26|2268.76|0
1643911200000|2022-02-03 18:00:00|2272.57|2271.07|2270.98|2269.48|2272.57|2271.07|2270.43|2268.93|0
1643911500000|2022-02-03 18:05:00|2271.07|2269.57|2270.73|2269.23|2272.78|2271.28|2270.61|2269.11|0
1643911800000|2022-02-03 18:10:00|2270.69|2269.19|2272.15|2270.65|2272.19|2270.69|2269.84|2268.34|0
1643912100000|2022-02-03 18:15:00|2272.11|2270.61|2272.52|2271.02|2273.45|2271.95|2271.85|2270.35|0
1643912400000|2022-02-03 18:20:00|2272.5|2271|2274.84|2273.34|2275.65|2274.15|2272.17|2270.67|0
1643912700000|2022-02-03 18:25:00|2274.81|2273.31|2273.89|2272.39|2275.33|2273.83|2273.33|2271.83|0
1643913000000|2022-02-03 18:30:00|2273.93|2272.43|2274.85|2273.35|2276.04|2274.54|2273.5|2272|0
1643913300000|2022-02-03 18:35:00|2274.87|2273.37|2273.65|2272.15|2275.08|2273.58|2272.93|2271.43|0
1643913600000|2022-02-03 18:40:00|2273.73|2272.23|2273.52|2272.02|2274.6|2273.1|2273.22|2271.72|0
1643913900000|2022-02-03 18:45:00|2273.54|2272.04|2274.13|2272.63|2274.95|2273.45|2273.52|2272.02|0
1643914200000|2022-02-03 18:50:00|2274.09|2272.59|2273.09|2271.59|2274.43|2272.93|2272.4|2270.9|0
1643914500000|2022-02-03 18:55:00|2273.11|2271.61|2273.38|2271.88|2274.03|2272.53|2272.2|2270.7|0
1643914800000|2022-02-03 19:00:00|2273.29|2271.79|2274.72|2273.22|2275.54|2274.04|2272.62|2271.12|0
1643915100000|2022-02-03 19:05:00|2274.69|2273.19|2274.55|2273.05|2275.75|2274.25|2274.1|2272.6|0
1643915400000|2022-02-03 19:10:00|2274.59|2273.09|2273.58|2272.08|2275.15|2273.65|2272.84|2271.34|0
1643915700000|2022-02-03 19:15:00|2273.49|2271.99|2274.09|2272.59|2274.77|2273.27|2273.47|2271.97|0
1643916000000|2022-02-03 19:20:00|2274.18|2272.68|2273.81|2272.31|2274.74|2273.24|2273.29|2271.79|0
1643916300000|2022-02-03 19:25:00|2273.77|2272.27|2271.7|2270.2|2274.1|2272.6|2270.55|2269.05|0
1643916600000|2022-02-03 19:30:00|2271.68|2270.18|2271.16|2269.66|2271.83|2270.33|2269.68|2268.18|0
1643916900000|2022-02-03 19:35:00|2271.25|2269.75|2268.22|2266.72|2271.92|2270.42|2268|2266.5|0
1643917200000|2022-02-03 19:40:00|2268.2|2266.7|2265.52|2264.02|2268.2|2266.7|2265.26|2263.76|0
1643917500000|2022-02-03 19:45:00|2265.54|2264.04|2265.74|2264.24|2266.72|2265.22|2264.91|2263.41|0
1643917800000|2022-02-03 19:50:00|2265.72|2264.22|2266.11|2264.61|2266.4|2264.9|2265|2263.5|0
1643918100000|2022-02-03 19:55:00|2266.02|2264.52|2267.11|2265.61|2268.09|2266.59|2265.85|2264.35|0
1643918400000|2022-02-03 20:00:00|2267.2|2265.7|2265.56|2264.06|2268.43|2266.93|2264.89|2263.39|0
1643918700000|2022-02-03 20:05:00|2265.6|2264.1|2265.94|2264.44|2267.21|2265.71|2265.48|2263.98|0
1643919000000|2022-02-03 20:10:00|2265.96|2264.46|2268.81|2267.31|2268.97|2267.47|2265.67|2264.17|0
1643919300000|2022-02-03 20:15:00|2268.78|2267.28|2270.49|2268.99|2270.75|2269.25|2268.78|2267.28|0
1643919600000|2022-02-03 20:20:00|2270.31|2268.81|2270.04|2268.54|2272.21|2270.71|2269.91|2268.41|0
1643919900000|2022-02-03 20:25:00|2270|2268.5|2269.36|2267.86|2270.1|2268.6|2268.19|2266.69|0
1643920200000|2022-02-03 20:30:00|2269.34|2267.84|2265.56|2264.06|2269.37|2267.87|2265.56|2264.06|0
1643920500000|2022-02-03 20:35:00|2265.52|2264.02|2265.1|2263.6|2266.68|2265.18|2263.95|2262.45|0
1643920800000|2022-02-03 20:40:00|2265.06|2263.56|2266.07|2264.57|2267.36|2265.86|2264.43|2262.93|0
1643921100000|2022-02-03 20:45:00|2266|2264.5|2263.72|2262.22|2266|2264.5|2262.95|2261.45|0
1643921400000|2022-02-03 20:50:00|2263.68|2262.18|2260.88|2259.38|2263.68|2262.18|2259.53|2258.03|0
1643921700000|2022-02-03 20:55:00|2260.89|2259.39|2263.18|2261.68|2265.31|2263.81|2260.75|2259.25|0
1643922000000|2022-02-03 21:00:00|2263.16|2261.66|2275.32|2273.82|2277.21|2275.71|2263.16|2261.66|0
1643922300000|2022-02-03 21:05:00|2275.3|2273.8|2273.66|2272.16|2276|2274.5|2272.14|2270.64|0
1643922600000|2022-02-03 21:10:00|2273.67|2272.17|2274.82|2273.32|2275.13|2273.63|2272.32|2270.82|0
1643922900000|2022-02-03 21:15:00|2274.81|2273.31|2281.13|2279.63|2281.46|2279.96|2273.64|2272.14|0
1643923200000|2022-02-03 21:20:00|2281.12|2279.62|2279.97|2278.47|2281.75|2280.25|2279.86|2278.36|0
1643923500000|2022-02-03 21:25:00|2279.98|2278.48|2281.79|2280.29|2281.84|2280.34|2278.99|2277.49|0
1643923800000|2022-02-03 21:30:00|2281.8|2280.3|2281.8|2280.3|2282.95|2281.45|2281.52|2280.02|0
1643924100000|2022-02-03 21:35:00|2281.79|2280.29|2281.08|2279.58|2282.2|2280.7|2277.14|2275.64|0
1643924400000|2022-02-03 21:40:00|2281.12|2279.62|2279.58|2278.08|2281.34|2279.84|2279.08|2277.58|0
1643924700000|2022-02-03 21:45:00|2279.6|2278.1|2280.32|2278.82|2280.93|2279.43|2278.93|2277.43|0
1643925000000|2022-02-03 21:50:00|2280.28|2278.78|2281.5|2280|2281.65|2280.15|2279.31|2277.81|0
1643925300000|2022-02-03 21:55:00|2281.52|2280.02|2281.11|2279.61|2282.14|2280.64|2280.51|2279.01|0
1643925600000|2022-02-03 22:00:00|2281.09|2279.59|2279.12|2277.62|2281.13|2279.63|2279.12|2277.62|0
1643925900000|2022-02-03 22:05:00|2279.08|2277.58|2279.13|2277.63|2279.45|2277.95|2278.49|2276.99|0
1643926200000|2022-02-03 22:10:00|2279.09|2277.59|2278.83|2277.33|2279.13|2277.63|2278.57|2277.07|0
1643926500000|2022-02-03 22:15:00|2278.94|2277.44|2278.27|2276.77|2278.94|2277.44|2278.27|2276.77|0
1643926800000|2022-02-03 22:20:00|2278.31|2276.81|2278.01|2276.51|2278.38|2276.88|2277.98|2276.48|0
1643927100000|2022-02-03 22:25:00|2278.05|2276.55|2277.28|2275.78|2278.05|2276.55|2277.25|2275.75|0
1643927400000|2022-02-03 22:30:00|2277.39|2275.89|2278.02|2276.52|2278.1|2276.6|2277.39|2275.89|0
1643927700000|2022-02-03 22:35:00|2277.99|2276.49|2277.54|2276.04|2278.99|2277.49|2277.51|2276.01|0
1643928000000|2022-02-03 22:40:00|2277.84|2276.34|2278.7|2277.2|2279.18|2277.68|2277.84|2276.34|0
1643928300000|2022-02-03 22:45:00|2278.74|2277.24|2278.08|2276.58|2278.78|2277.28|2278|2276.5|0
1643928600000|2022-02-03 22:50:00|2278.19|2276.69|2278.8|2277.3|2278.84|2277.34|2277.99|2276.49|0
1643928900000|2022-02-03 22:55:00|2278.84|2277.34|2279.13|2277.63|2279.28|2277.78|2278.73|2277.23|0
1643929200000|2022-02-03 23:00:00|2278.76|2277.26|2278.86|2277.36|2279.13|2277.63|2277.09|2275.59|0
1643929500000|2022-02-03 23:05:00|2278.89|2277.39|2279.73|2278.23|2280.42|2278.92|2278.85|2277.35|0
1643929800000|2022-02-03 23:10:00|2279.75|2278.25|2279.73|2278.23|2280.97|2279.47|2279.5|2278|0
1643930100000|2022-02-03 23:15:00|2279.72|2278.22|2281.3|2279.8|2281.62|2280.12|2279.68|2278.18|0
1643930400000|2022-02-03 23:20:00|2281.31|2279.81|2280.9|2279.4|2281.68|2280.18|2280.63|2279.13|0
1643930700000|2022-02-03 23:25:00|2280.94|2279.44|2280.07|2278.57|2281.09|2279.59|2279.85|2278.35|0
1643931000000|2022-02-03 23:30:00|2280.06|2278.56|2280.95|2279.45|2281.09|2279.59|2280.02|2278.52|0
1643931300000|2022-02-03 23:35:00|2280.94|2279.44|2281.1|2279.6|2281.18|2279.68|2280.16|2278.66|0
1643931600000|2022-02-03 23:40:00|2281.14|2279.64|2280.76|2279.26|2281.45|2279.95|2280.07|2278.57|0
1643931900000|2022-02-03 23:45:00|2280.72|2279.22|2282.27|2280.77|2282.42|2280.92|2280.67|2279.17|0
1643932200000|2022-02-03 23:50:00|2282.28|2280.78|2281.37|2279.87|2282.36|2280.86|2281.02|2279.52|0
1643932500000|2022-02-03 23:55:00|2281.4|2279.9|2281.11|2279.61|2281.51|2280.01|2280.73|2279.23|0
1643932800000|2022-02-04 00:00:00|2281.15|2279.65|2281.79|2280.29|2281.89|2280.39|2280.36|2278.86|0
1643933100000|2022-02-04 00:05:00|2281.8|2280.3|2282.97|2281.47|2283.06|2281.56|2281.05|2279.55|0
1643933400000|2022-02-04 00:10:00|2282.98|2281.48|2282.55|2281.05|2283.23|2281.73|2281.77|2280.27|0
1643933700000|2022-02-04 00:15:00|2282.57|2281.07|2285.08|2283.58|2285.32|2283.82|2282.57|2281.07|0
1643934000000|2022-02-04 00:20:00|2285.05|2283.55|2285.08|2283.58|2285.36|2283.86|2284.42|2282.92|0
1643934300000|2022-02-04 00:25:00|2285.1|2283.6|2284.7|2283.2|2285.21|2283.71|2284.48|2282.98|0
1643934600000|2022-02-04 00:30:00|2284.69|2283.19|2281.26|2279.76|2284.84|2283.34|2281.25|2279.75|0
1643934900000|2022-02-04 00:35:00|2281.27|2279.77|2280.19|2278.69|2282.19|2280.69|2280.19|2278.69|0
1643935200000|2022-02-04 00:40:00|2280.21|2278.71|2279.91|2278.41|2280.89|2279.39|2279.91|2278.41|0
1643935500000|2022-02-04 00:45:00|2279.92|2278.42|2280.53|2279.03|2281.52|2280.02|2279.91|2278.41|0
1643935800000|2022-02-04 00:50:00|2280.51|2279.01|2280.11|2278.61|2280.79|2279.29|2279.46|2277.96|0
1643936100000|2022-02-04 00:55:00|2280.1|2278.6|2280.11|2278.61|2281|2279.5|2279.89|2278.39|0
1643936400000|2022-02-04 01:00:00|2280.13|2278.63|2279.98|2278.48|2280.6|2279.1|2278.67|2277.17|0
1643936700000|2022-02-04 01:05:00|2279.97|2278.47|2279.28|2277.78|2279.99|2278.49|2279.04|2277.54|0
1643937000000|2022-02-04 01:10:00|2279.29|2277.79|2279.33|2277.83|2279.91|2278.41|2278.11|2276.61|0
1643937300000|2022-02-04 01:15:00|2279.32|2277.82|2279.18|2277.68|2281.19|2279.69|2279.06|2277.56|0
1643937600000|2022-02-04 01:20:00|2279.17|2277.67|2277.94|2276.44|2279.3|2277.8|2277.58|2276.08|0
1643937900000|2022-02-04 01:25:00|2277.97|2276.47|2278.55|2277.05|2279.1|2277.6|2276.7|2275.2|0
1643938200000|2022-02-04 01:30:00|2278.44|2276.94|2277.37|2275.87|2279.84|2278.34|2277.36|2275.86|0
1643938500000|2022-02-04 01:35:00|2277.36|2275.86|2274.9|2273.4|2277.73|2276.23|2274.9|2273.4|0
1643938800000|2022-02-04 01:40:00|2274.94|2273.44|2274.68|2273.18|2275.81|2274.31|2274.03|2272.53|0
1643939100000|2022-02-04 01:45:00|2274.71|2273.21|2272.07|2270.57|2275.11|2273.61|2270.75|2269.25|0
1643939400000|2022-02-04 01:50:00|2272.04|2270.54|2273.13|2271.63|2273.35|2271.85|2271.73|2270.23|0
1643939700000|2022-02-04 01:55:00|2273.12|2271.62|2272.51|2271.01|2273.55|2272.05|2272.42|2270.92|0
1643940000000|2022-02-04 02:00:00|2272.48|2270.98|2273.34|2271.84|2273.55|2272.05|2272.42|2270.92|0
1643940300000|2022-02-04 02:05:00|2273.33|2271.83|2274.82|2273.32|2274.96|2273.46|2273.21|2271.71|0
1643940600000|2022-02-04 02:10:00|2274.86|2273.36|2275.43|2273.93|2275.91|2274.41|2274.82|2273.32|0
1643940900000|2022-02-04 02:15:00|2275.42|2273.92|2276.83|2275.33|2277.26|2275.76|2275.41|2273.91|0
1643941200000|2022-02-04 02:20:00|2276.84|2275.34|2275.95|2274.45|2277.3|2275.8|2275.8|2274.3|0
1643941500000|2022-02-04 02:25:00|2275.98|2274.48|2276.73|2275.23|2276.86|2275.36|2275.92|2274.42|0
1643941800000|2022-02-04 02:30:00|2276.76|2275.26|2277.17|2275.67|2277.18|2275.68|2276.61|2275.11|0
1643942100000|2022-02-04 02:35:00|2277.18|2275.68|2276.7|2275.2|2277.18|2275.68|2276.02|2274.52|0
1643942400000|2022-02-04 02:40:00|2276.69|2275.19|2275.78|2274.28|2276.93|2275.43|2275.66|2274.16|0
1643942700000|2022-02-04 02:45:00|2275.75|2274.25|2275.17|2273.67|2275.8|2274.3|2274.72|2273.22|0
1643943000000|2022-02-04 02:50:00|2275.18|2273.68|2275.19|2273.69|2275.45|2273.95|2274.7|2273.2|0
1643943300000|2022-02-04 02:55:00|2275.2|2273.7|2274.57|2273.07|2275.2|2273.7|2274.48|2272.98|0
1643943600000|2022-02-04 03:00:00|2274.6|2273.1|2274.79|2273.29|2275.13|2273.63|2274.41|2272.91|0
1643943900000|2022-02-04 03:05:00|2274.83|2273.33|2275.42|2273.92|2275.66|2274.16|2274.79|2273.29|0
1643944200000|2022-02-04 03:10:00|2275.44|2273.94|2276.39|2274.89|2276.41|2274.91|2275.21|2273.71|0
1643944500000|2022-02-04 03:15:00|2276.38|2274.88|2275.96|2274.46|2276.42|2274.92|2275.72|2274.22|0
1643944800000|2022-02-04 03:20:00|2275.95|2274.45|2275.58|2274.08|2276.22|2274.72|2275.58|2274.08|0
1643945100000|2022-02-04 03:25:00|2275.62|2274.12|2275.2|2273.7|2275.79|2274.29|2274.74|2273.24|0
1643945400000|2022-02-04 03:30:00|2275.11|2273.61|2274.6|2273.1|2275.78|2274.28|2273.95|2272.45|0
1643945700000|2022-02-04 03:35:00|2274.58|2273.08|2276.13|2274.63|2276.24|2274.74|2274.58|2273.08|0
1643946000000|2022-02-04 03:40:00|2276.12|2274.62|2276.1|2274.6|2276.43|2274.93|2275.9|2274.4|0
1643946300000|2022-02-04 03:45:00|2276.11|2274.61|2276.63|2275.13|2276.8|2275.3|2276.11|2274.61|0
1643946600000|2022-02-04 03:50:00|2276.64|2275.14|2276.76|2275.26|2277.23|2275.73|2276.51|2275.01|0
1643946900000|2022-02-04 03:55:00|2276.77|2275.27|2276.78|2275.28|2277.23|2275.73|2276.55|2275.05|0
1643947200000|2022-02-04 04:00:00|2276.81|2275.31|2277.53|2276.03|2277.88|2276.38|2276.77|2275.27|0
1643947500000|2022-02-04 04:05:00|2277.54|2276.04|2277.69|2276.19|2278.05|2276.55|2277.28|2275.78|0
1643947800000|2022-02-04 04:10:00|2277.66|2276.16|2278.06|2276.56|2278.5|2277|2277.59|2276.09|0
1643948100000|2022-02-04 04:15:00|2278.07|2276.57|2279.13|2277.63|2279.13|2277.63|2278.06|2276.56|0
1643948400000|2022-02-04 04:20:00|2279.09|2277.59|2279.29|2277.79|2280.15|2278.65|2278.89|2277.39|0
1643948700000|2022-02-04 04:25:00|2279.25|2277.75|2280.02|2278.52|2280.18|2278.68|2279.08|2277.58|0
1643949000000|2022-02-04 04:30:00|2280.04|2278.54|2280.73|2279.23|2280.93|2279.43|2280.04|2278.54|0
1643949300000|2022-02-04 04:35:00|2280.7|2279.2|2280.5|2279|2281.54|2280.04|2280.41|2278.91|0
1643949600000|2022-02-04 04:40:00|2280.51|2279.01|2280.66|2279.16|2281.11|2279.61|2280.43|2278.93|0
1643949900000|2022-02-04 04:45:00|2280.64|2279.14|2280.55|2279.05|2280.86|2279.36|2280.23|2278.73|0
1643950200000|2022-02-04 04:50:00|2280.52|2279.02|2280.24|2278.74|2280.52|2279.02|2279.87|2278.37|0
1643950500000|2022-02-04 04:55:00|2280.2|2278.7|2280.6|2279.1|2280.72|2279.22|2279.99|2278.49|0
1643950800000|2022-02-04 05:00:00|2280.57|2279.07|2281.02|2279.52|2281.31|2279.81|2280.51|2279.01|0
1643951100000|2022-02-04 05:05:00|2281.03|2279.53|2281.72|2280.22|2282.13|2280.63|2281.03|2279.53|0
1643951400000|2022-02-04 05:10:00|2281.76|2280.26|2281.4|2279.9|2282.06|2280.56|2281.4|2279.9|0
1643951700000|2022-02-04 05:15:00|2281.41|2279.91|2283.16|2281.66|2283.21|2281.71|2281.4|2279.9|0
1643952000000|2022-02-04 05:20:00|2283.09|2281.59|2283.09|2281.59|2283.44|2281.94|2282.75|2281.25|0
1643952300000|2022-02-04 05:25:00|2283.2|2281.7|2282.72|2281.22|2283.68|2282.18|2282.26|2280.76|0
1643952600000|2022-02-04 05:30:00|2282.75|2281.25|2283.13|2281.63|2283.77|2282.27|2282.75|2281.25|0
1643952900000|2022-02-04 05:35:00|2283.14|2281.64|2283.25|2281.75|2283.37|2281.87|2282.51|2281.01|0
1643953200000|2022-02-04 05:40:00|2283.21|2281.71|2282.52|2281.02|2283.82|2282.32|2282.39|2280.89|0
1643953500000|2022-02-04 05:45:00|2282.51|2281.01|2282.87|2281.37|2283.15|2281.65|2282.24|2280.74|0
1643953800000|2022-02-04 05:50:00|2282.73|2281.23|2282.3|2280.8|2282.99|2281.49|2281.85|2280.35|0
1643954100000|2022-02-04 05:55:00|2282.34|2280.84|2284.22|2282.72|2284.66|2283.16|2282.34|2280.84|0
1643954400000|2022-02-04 06:00:00|2284.24|2282.74|2284.53|2283.03|2284.87|2283.37|2283.9|2282.4|0
1643954700000|2022-02-04 06:05:00|2284.56|2283.06|2285.4|2283.9|2285.4|2283.9|2284.42|2282.92|0
1643955000000|2022-02-04 06:10:00|2285.39|2283.89|2285.32|2283.82|2286.66|2285.16|2285.2|2283.7|0
1643955300000|2022-02-04 06:15:00|2285.33|2283.83|2286.36|2284.86|2286.36|2284.86|2285.11|2283.61|0
1643955600000|2022-02-04 06:20:00|2286.33|2284.83|2285.88|2284.38|2286.67|2285.17|2285.66|2284.16|0
1643955900000|2022-02-04 06:25:00|2285.85|2284.35|2285.9|2284.4|2286.25|2284.75|2285.42|2283.92|0
1643956200000|2022-02-04 06:30:00|2285.91|2284.41|2285|2283.5|2286.49|2284.99|2284.59|2283.09|0
1643956500000|2022-02-04 06:35:00|2284.99|2283.49|2284.78|2283.28|2285.74|2284.24|2284.4|2282.9|0
1643956800000|2022-02-04 06:40:00|2284.79|2283.29|2287.05|2285.55|2287.27|2285.77|2284.77|2283.27|0
1643957100000|2022-02-04 06:45:00|2287.02|2285.52|2287.77|2286.27|2288.23|2286.73|2286.63|2285.13|0
1643957400000|2022-02-04 06:50:00|2287.76|2286.26|2290.23|2288.73|2290.54|2289.04|2286.69|2285.19|0
1643957700000|2022-02-04 06:55:00|2290.3|2288.8|2289.78|2288.28|2291.08|2289.58|2289.34|2287.84|0
1643958000000|2022-02-04 07:00:00|2289.74|2288.24|2289.32|2287.82|2291.5|2290|2289.08|2287.58|0
1643958300000|2022-02-04 07:05:00|2289.33|2287.83|2292.05|2290.55|2292.69|2291.19|2288.85|2287.35|0
1643958600000|2022-02-04 07:10:00|2292.17|2290.67|2289.57|2288.07|2292.18|2290.68|2288.78|2287.28|0
1643958900000|2022-02-04 07:15:00|2289.58|2288.08|2287.65|2286.15|2290.56|2289.06|2287.22|2285.72|0
1643959200000|2022-02-04 07:20:00|2287.64|2286.14|2287.32|2285.82|2288.08|2286.58|2286.73|2285.23|0
1643959500000|2022-02-04 07:25:00|2287.38|2285.88|2285.76|2284.26|2288.01|2286.51|2285.22|2283.72|0
1643959800000|2022-02-04 07:30:00|2285.78|2284.28|2290.94|2289.54|2293.69|2292.29|2285.76|2284.26|89
1643960100000|2022-02-04 07:35:00|2290.82|2289.42|2289.19|2287.79|2291.07|2289.67|2289.19|2287.79|10
1643960400000|2022-02-04 07:40:00|2289.07|2287.67|2287.44|2286.04|2290.94|2289.54|2287.19|2285.79|55
1643960700000|2022-02-04 07:45:00|2287.32|2285.92|2288.32|2286.92|2288.69|2287.29|2287.07|2285.67|29
1643961000000|2022-02-04 07:50:00|2288.19|2286.79|2286.57|2285.17|2288.19|2286.79|2285.94|2284.54|41
1643961300000|2022-02-04 07:55:00|2286.64|2285.14|2289.25|2287.75|2289.76|2288.26|2285.8|2284.3|0
1643961600000|2022-02-04 08:00:00|2289.37|2287.87|2294.12|2293.62|2300.37|2299.87|2288.62|2287.76|4575
1643961900000|2022-02-04 08:05:00|2294.24|2293.74|2289.37|2288.87|2294.24|2293.74|2288.87|2288.37|3037
1643962200000|2022-02-04 08:10:00|2289.49|2288.99|2287.62|2287.12|2289.87|2289.37|2286.62|2286.12|1567
1643962500000|2022-02-04 08:15:00|2287.87|2287.37|2291.37|2290.87|2294.12|2293.62|2286.87|2286.37|1789
1643962800000|2022-02-04 08:20:00|2291.12|2290.62|2288.62|2288.12|2291.74|2291.24|2287.37|2286.87|1287
1643963100000|2022-02-04 08:25:00|2288.49|2287.99|2285.12|2284.62|2288.87|2288.37|2283.87|2283.37|1242
1643963400000|2022-02-04 08:30:00|2285.24|2284.74|2287.37|2286.87|2289.37|2288.87|2283.62|2283.12|1431
1643963700000|2022-02-04 08:35:00|2287.49|2286.99|2283.12|2282.62|2287.62|2287.12|2282.62|2282.12|1130
1643964000000|2022-02-04 08:40:00|2282.89|2282.39|2283.64|2283.14|2284.26|2283.76|2281.39|2280.89|864
1643964300000|2022-02-04 08:45:00|2283.51|2283.01|2277.89|2277.39|2283.89|2283.39|2277.64|2277.14|943
1643964600000|2022-02-04 08:50:00|2278.14|2277.64|2278.39|2277.89|2278.89|2278.39|2276.26|2275.76|947
1643964900000|2022-02-04 08:55:00|2278.89|2278.39|2279.26|2278.76|2280.14|2279.64|2277.64|2277.14|1358
1643965200000|2022-02-04 09:00:00|2279.39|2278.89|2277.01|2276.51|2280.89|2280.39|2276.89|2276.39|1153
1643965500000|2022-02-04 09:05:00|2277.14|2276.64|2277.39|2276.89|2279.64|2279.14|2276.89|2276.39|992
1643965800000|2022-02-04 09:10:00|2277.14|2276.64|2278.64|2278.14|2279.14|2278.64|2277.01|2276.51|543
1643966100000|2022-02-04 09:15:00|2278.51|2278.01|2277.39|2276.89|2280.01|2279.51|2276.89|2276.39|736
1643966400000|2022-02-04 09:20:00|2277.51|2277.01|2276.14|2275.64|2277.64|2277.14|2273.64|2273.14|1358
1643966700000|2022-02-04 09:25:00|2276.01|2275.51|2276.14|2275.64|2279.39|2278.89|2275.14|2274.64|679
1643967000000|2022-02-04 09:30:00|2276.01|2275.51|2279.64|2279.14|2280.39|2279.89|2276.01|2275.51|793
1643967300000|2022-02-04 09:35:00|2279.76|2279.26|2278.39|2277.89|2280.89|2280.39|2278.14|2277.64|624
1643967600000|2022-02-04 09:40:00|2278.26|2277.76|2279.64|2279.14|2280.14|2279.64|2277.01|2276.51|418
1643967900000|2022-02-04 09:45:00|2279.89|2279.39|2279.01|2278.51|2280.39|2279.89|2278.89|2278.39|421
1643968200000|2022-02-04 09:50:00|2278.89|2278.39|2276.14|2275.64|2279.64|2279.14|2275.64|2275.14|543
1643968500000|2022-02-04 09:55:00|2276.01|2275.51|2274.14|2273.64|2276.14|2275.64|2272.64|2272.14|651
1643968800000|2022-02-04 10:00:00|2274.26|2273.76|2270.89|2270.39|2274.89|2274.39|2270.89|2270.39|595
1643969100000|2022-02-04 10:05:00|2271.01|2270.51|2267.01|2266.51|2271.14|2270.64|2266.64|2266.14|1075
1643969400000|2022-02-04 10:10:00|2266.89|2266.39|2266.14|2265.64|2267.39|2266.89|2264.64|2264.14|968
1643969700000|2022-02-04 10:15:00|2266.01|2265.51|2266.89|2266.39|2267.14|2266.64|2265.64|2265.14|709
1643970000000|2022-02-04 10:20:00|2266.76|2266.26|2263.89|2263.39|2267.26|2266.76|2263.39|2262.89|679
1643970300000|2022-02-04 10:25:00|2264.01|2263.51|2264.89|2264.39|2266.39|2265.89|2263.51|2263.01|657
1643970600000|2022-02-04 10:30:00|2264.76|2264.26|2263.76|2263.26|2264.89|2264.39|2261.26|2260.76|972
1643970900000|2022-02-04 10:35:00|2263.89|2263.39|2263.89|2263.39|2264.89|2264.39|2262.64|2262.14|844
1643971200000|2022-02-04 10:40:00|2264.14|2263.64|2262.64|2262.14|2264.64|2264.14|2262.14|2261.64|737
1643971500000|2022-02-04 10:45:00|2262.89|2262.39|2261.01|2260.51|2263.89|2263.39|2260.76|2260.26|941
1643971800000|2022-02-04 10:50:00|2260.89|2260.39|2262.39|2261.89|2264.64|2264.14|2260.89|2260.39|890
1643972100000|2022-02-04 10:55:00|2262.51|2262.01|2263.01|2262.51|2263.14|2262.64|2260.89|2260.39|545
1643972400000|2022-02-04 11:00:00|2262.89|2262.39|2261.14|2260.64|2263.01|2262.51|2261.14|2260.64|879
1643972700000|2022-02-04 11:05:00|2260.89|2260.39|2258.14|2257.64|2261.89|2261.39|2257.51|2257.01|1236
1643973000000|2022-02-04 11:10:00|2258.39|2257.89|2256.39|2255.89|2258.64|2258.14|2255.76|2255.26|813
1643973300000|2022-02-04 11:15:00|2256.01|2255.51|2257.89|2257.39|2258.39|2257.89|2255.89|2255.39|798
1643973600000|2022-02-04 11:20:00|2258.01|2257.51|2256.89|2256.39|2258.14|2257.64|2255.64|2255.14|613
1643973900000|2022-02-04 11:25:00|2256.76|2256.26|2258.89|2258.39|2259.89|2259.39|2256.64|2256.14|904
1643974200000|2022-02-04 11:30:00|2258.76|2258.26|2258.76|2258.26|2260.14|2259.64|2258.14|2257.64|751
1643974500000|2022-02-04 11:35:00|2258.64|2258.14|2258.76|2258.26|2259.14|2258.64|2257.39|2256.89|528
1643974800000|2022-02-04 11:40:00|2258.89|2258.39|2258.64|2258.14|2259.64|2259.14|2257.89|2257.39|688
1643975100000|2022-02-04 11:45:00|2258.76|2258.26|2258.14|2257.64|2259.64|2259.14|2257.14|2256.64|548
1643975400000|2022-02-04 11:50:00|2258.26|2257.76|2256.14|2255.64|2258.26|2257.76|2254.64|2254.14|820
1643975700000|2022-02-04 11:55:00|2256.26|2255.76|2255.64|2255.14|2257.89|2257.39|2255.39|2254.89|1348
1643976000000|2022-02-04 12:00:00|2255.39|2254.89|2258.64|2258.14|2258.89|2258.39|2255.39|2254.89|1271
1643976300000|2022-02-04 12:05:00|2258.76|2258.26|2261.14|2260.64|2261.14|2260.64|2258.39|2257.89|815
1643976600000|2022-02-04 12:10:00|2260.89|2260.39|2258.89|2258.39|2261.39|2260.89|2258.01|2257.51|608
1643976900000|2022-02-04 12:15:00|2258.76|2258.26|2261.01|2260.51|2261.39|2260.89|2258.76|2258.26|1264
1643977200000|2022-02-04 12:20:00|2261.14|2260.64|2261.89|2261.39|2262.39|2261.89|2260.39|2259.89|898
1643977500000|2022-02-04 12:25:00|2261.64|2261.14|2264.14|2263.64|2264.39|2263.89|2261.64|2261.14|639
1643977800000|2022-02-04 12:30:00|2264.26|2263.76|2263.39|2262.89|2264.39|2263.89|2262.14|2261.64|546
1643978100000|2022-02-04 12:35:00|2263.51|2263.01|2264.14|2263.64|2264.64|2264.14|2263.01|2262.51|548
1643978400000|2022-02-04 12:40:00|2264.02|2263.52|2263.02|2262.52|2264.02|2263.52|2262.52|2262.02|502
1643978700000|2022-02-04 12:45:00|2263.27|2262.77|2265.02|2264.52|2265.27|2264.77|2263.02|2262.52|751
1643979000000|2022-02-04 12:50:00|2264.77|2264.27|2266.02|2265.52|2266.02|2265.52|2264.39|2263.89|754
1643979300000|2022-02-04 12:55:00|2266.14|2265.64|2265.77|2265.27|2267.02|2266.52|2265.27|2264.77|940
1643979600000|2022-02-04 13:00:00|2265.52|2265.02|2264.02|2263.52|2266.52|2266.02|2263.77|2263.27|796
1643979900000|2022-02-04 13:05:00|2263.89|2263.39|2263.64|2263.14|2264.52|2264.02|2262.64|2262.14|478
1643980200000|2022-02-04 13:10:00|2263.52|2263.02|2263.77|2263.27|2264.02|2263.52|2262.52|2262.02|380
1643980500000|2022-02-04 13:15:00|2263.52|2263.02|2263.27|2262.77|2264.02|2263.52|2262.77|2262.27|333
1643980800000|2022-02-04 13:20:00|2263.14|2262.64|2264.27|2263.77|2265.02|2264.52|2262.27|2261.77|1690
1643981100000|2022-02-04 13:25:00|2264.14|2263.64|2266.14|2265.64|2266.64|2266.14|2264.02|2263.52|431
1643981400000|2022-02-04 13:30:00|2266.02|2265.52|2258.77|2258.27|2266.14|2265.64|2258.52|2258.02|2261
1643981700000|2022-02-04 13:35:00|2258.89|2258.39|2261.27|2260.77|2261.27|2260.77|2257.02|2256.52|1107
1643982000000|2022-02-04 13:40:00|2261.14|2260.64|2259.52|2259.02|2263.77|2263.27|2258.52|2258.02|824
1643982300000|2022-02-04 13:45:00|2259.39|2258.89|2260.52|2260.02|2263.27|2262.77|2259.27|2258.77|884
1643982600000|2022-02-04 13:50:00|2260.39|2259.89|2259.27|2258.77|2260.64|2260.14|2257.52|2257.02|1319
1643982900000|2022-02-04 13:55:00|2259.39|2258.89|2254.77|2254.27|2260.27|2259.77|2254.77|2254.27|961
1643983200000|2022-02-04 14:00:00|2254.89|2254.39|2251.14|2250.64|2255.02|2254.52|2250.77|2250.27|2393
1643983500000|2022-02-04 14:05:00|2251.27|2250.77|2253.27|2252.77|2253.52|2253.02|2250.02|2249.52|1678
1643983800000|2022-02-04 14:10:00|2253.02|2252.52|2256.39|2255.89|2256.52|2256.02|2252.77|2252.27|812
1643984100000|2022-02-04 14:15:00|2256.52|2256.02|2257.02|2256.52|2258.64|2258.14|2255.77|2255.27|812
1643984400000|2022-02-04 14:20:00|2257.14|2256.64|2257.77|2257.27|2258.27|2257.77|2256.77|2256.27|633
1643984700000|2022-02-04 14:25:00|2258.02|2257.52|2259.27|2258.77|2260.64|2260.14|2257.89|2257.39|654
1643985000000|2022-02-04 14:30:00|2259.52|2259.02|2258.27|2257.77|2262.02|2261.52|2258.02|2257.52|1724
1643985300000|2022-02-04 14:35:00|2258.14|2257.64|2260.14|2259.64|2261.39|2260.89|2256.52|2256.02|1445
1643985600000|2022-02-04 14:40:00|2260.02|2259.52|2263.14|2262.64|2265.52|2265.02|2260.02|2259.52|1571
1643985900000|2022-02-04 14:45:00|2263.02|2262.52|2261.77|2261.27|2265.27|2264.77|2261.52|2261.02|1352
1643986200000|2022-02-04 14:50:00|2262.02|2261.52|2258.39|2257.89|2262.52|2262.02|2257.77|2257.27|1525
1643986500000|2022-02-04 14:55:00|2258.52|2258.02|2259.27|2258.77|2260.02|2259.52|2256.27|2255.77|2134
1643986800000|2022-02-04 15:00:00|2258.89|2258.39|2260.02|2259.52|2263.52|2263.02|2257.27|2256.77|1806
1643987100000|2022-02-04 15:05:00|2260.27|2259.77|2257.52|2257.02|2261.27|2260.77|2257.27|2256.77|966
1643987400000|2022-02-04 15:10:00|2257.88|2257.38|2261.88|2261.38|2263|2262.5|2256|2255.5|1173
1643987700000|2022-02-04 15:15:00|2261.75|2261.25|2263.38|2262.88|2266.13|2265.63|2261.63|2261.13|1404
1643988000000|2022-02-04 15:20:00|2263.5|2263|2261.88|2261.38|2265.13|2264.63|2261.38|2260.88|1164
1643988300000|2022-02-04 15:25:00|2262|2261.5|2256|2255.5|2262.63|2262.13|2256|2255.5|1405
1643988600000|2022-02-04 15:30:00|2256.13|2255.63|2257.13|2256.63|2258.38|2257.88|2256.13|2255.63|1020
1643988900000|2022-02-04 15:35:00|2256.88|2256.38|2254.63|2254.13|2257.38|2256.88|2253.38|2252.88|1297
1643989200000|2022-02-04 15:40:00|2254.88|2254.38|2254.13|2253.63|2256.13|2255.63|2253.88|2253.38|960
1643989500000|2022-02-04 15:45:00|2253.88|2253.38|2251.88|2251.38|2253.88|2253.38|2249.88|2249.38|1373
1643989800000|2022-02-04 15:50:00|2251.63|2251.13|2254.13|2253.63|2254.63|2254.13|2251.13|2250.63|1231
1643990100000|2022-02-04 15:55:00|2253.88|2253.38|2253.38|2252.88|2255.25|2254.75|2252.88|2252.38|1113
1643990400000|2022-02-04 16:00:00|2253.25|2252.75|2255.88|2255.38|2256.88|2256.38|2251.88|2251.38|1261
1643990700000|2022-02-04 16:05:00|2255.75|2255.25|2253.38|2252.88|2256.13|2255.63|2253.13|2252.63|1408
1643991000000|2022-02-04 16:10:00|2253.25|2252.75|2252.13|2251.63|2253.5|2253|2250.13|2249.63|1641
1643991300000|2022-02-04 16:15:00|2251.88|2251.38|2252.38|2251.88|2252.63|2252.13|2250.38|2249.88|1989
1643991600000|2022-02-04 16:20:00|2252.13|2251.63|2255.66|2254.16|2255.68|2255.13|2251.75|2251.25|2282
1643991900000|2022-02-04 16:25:00|2255.48|2253.98|2258.08|2256.58|2260.12|2258.62|2255.46|2253.96|891
1643992200000|2022-02-04 16:30:00|2257.89|2256.39|2257.95|2256.55|2259.08|2257.68|2256.7|2255.3|109
1643992500000|2022-02-04 16:35:00|2258.08|2256.68|2259.45|2258.05|2261.33|2259.93|2258.08|2256.68|142
1643992800000|2022-02-04 16:40:00|2259.33|2257.93|2259.83|2258.43|2260.58|2259.18|2259.33|2257.93|8
1643993100000|2022-02-04 16:45:00|2259.58|2258.18|2261.95|2260.55|2261.95|2260.55|2259.58|2258.18|13
1643993400000|2022-02-04 16:50:00|2260.95|2259.55|2260.7|2259.3|2261.45|2260.05|2260.33|2258.93|10
1643993700000|2022-02-04 16:55:00|2260.83|2259.43|2261.22|2259.72|2262.7|2261.3|2260.2|2258.8|42
1643994000000|2022-02-04 17:00:00|2261.26|2259.76|2261.11|2259.61|2262.07|2260.57|2259.79|2258.29|0
1643994300000|2022-02-04 17:05:00|2261.01|2259.51|2262.14|2260.64|2262.95|2261.45|2260.33|2258.83|0
1643994600000|2022-02-04 17:10:00|2262.13|2260.63|2262.74|2261.24|2263.97|2262.47|2259.59|2258.09|0
1643994900000|2022-02-04 17:15:00|2262.78|2261.28|2263.71|2262.21|2264.27|2262.77|2262.53|2261.03|0
1643995200000|2022-02-04 17:20:00|2263.65|2262.15|2263.78|2262.28|2264.32|2262.82|2262.88|2261.38|0
1643995500000|2022-02-04 17:25:00|2263.76|2262.26|2265.13|2263.63|2266.06|2264.56|2263.76|2262.26|0
1643995800000|2022-02-04 17:30:00|2265.15|2263.65|2263.9|2262.4|2266.84|2265.34|2262.61|2261.11|0
1643996100000|2022-02-04 17:35:00|2263.92|2262.42|2265.87|2264.37|2265.89|2264.39|2263.1|2261.6|0
1643996400000|2022-02-04 17:40:00|2265.91|2264.41|2267.26|2265.76|2267.49|2265.99|2265.26|2263.76|0
1643996700000|2022-02-04 17:45:00|2267.24|2265.74|2267|2265.5|2267.28|2265.78|2265.69|2264.19|0
1643997000000|2022-02-04 17:50:00|2267.02|2265.52|2266.79|2265.29|2267.83|2266.33|2265.97|2264.47|0
1643997300000|2022-02-04 17:55:00|2266.83|2265.33|2269.13|2267.63|2269.25|2267.75|2266|2264.5|0
1643997600000|2022-02-04 18:00:00|2269.15|2267.65|2274.27|2272.77|2274.75|2273.25|2269.15|2267.65|0
1643997900000|2022-02-04 18:05:00|2274.3|2272.8|2273.81|2272.31|2274.65|2273.15|2272.93|2271.43|0
1643998200000|2022-02-04 18:10:00|2273.77|2272.27|2273.25|2271.75|2274.78|2273.28|2272.35|2270.85|0
1643998500000|2022-02-04 18:15:00|2273.21|2271.71|2271.95|2270.45|2273.58|2272.08|2271.24|2269.74|0
1643998800000|2022-02-04 18:20:00|2271.99|2270.49|2275.06|2273.56|2275.23|2273.73|2271.62|2270.12|0
1643999100000|2022-02-04 18:25:00|2275.03|2273.53|2273.04|2271.54|2275.03|2273.53|2272.23|2270.73|0
1643999400000|2022-02-04 18:30:00|2273.09|2271.59|2274.55|2273.05|2274.57|2273.07|2272.48|2270.98|0
1643999700000|2022-02-04 18:35:00|2274.53|2273.03|2273.76|2272.26|2274.6|2273.1|2272.83|2271.33|0
1644000000000|2022-02-04 18:40:00|2273.8|2272.3|2277.6|2276.1|2277.74|2276.24|2273.76|2272.26|0
1644000300000|2022-02-04 18:45:00|2277.63|2276.13|2276.11|2274.61|2277.63|2276.13|2274.47|2272.97|0
1644000600000|2022-02-04 18:50:00|2276.15|2274.65|2277.03|2275.53|2277.57|2276.07|2276.15|2274.65|0
1644000900000|2022-02-04 18:55:00|2277.05|2275.55|2277.02|2275.52|2277.57|2276.07|2275.58|2274.08|0
1644001200000|2022-02-04 19:00:00|2277.1|2275.6|2275.81|2274.31|2277.66|2276.16|2275.81|2274.31|0
1644001500000|2022-02-04 19:05:00|2275.71|2274.21|2276.23|2274.73|2276.61|2275.11|2275|2273.5|0
1644001800000|2022-02-04 19:10:00|2276.27|2274.77|2274.18|2272.68|2276.71|2275.21|2272.84|2271.34|0
1644002100000|2022-02-04 19:15:00|2274.15|2272.65|2272|2270.5|2274.7|2273.2|2272|2270.5|0
1644002400000|2022-02-04 19:20:00|2272.04|2270.54|2273.88|2272.38|2275.04|2273.54|2271.87|2270.37|0
1644002700000|2022-02-04 19:25:00|2273.92|2272.42|2274.74|2273.24|2275.97|2274.47|2273.58|2272.08|0
1644003000000|2022-02-04 19:30:00|2274.78|2273.28|2276.41|2274.91|2277.38|2275.88|2274.36|2272.86|0
1644003300000|2022-02-04 19:35:00|2276.37|2274.87|2277.83|2276.33|2278.98|2277.48|2276.37|2274.87|0
1644003600000|2022-02-04 19:40:00|2277.86|2276.36|2276.07|2274.57|2278.9|2277.4|2275.48|2273.98|0
1644003900000|2022-02-04 19:45:00|2276.03|2274.53|2276.03|2274.53|2276.59|2275.09|2274.99|2273.49|0
1644004200000|2022-02-04 19:50:00|2276.07|2274.57|2277.36|2275.86|2277.62|2276.12|2275.45|2273.95|0
1644004500000|2022-02-04 19:55:00|2277.45|2275.95|2278.11|2276.61|2278.51|2277.01|2277.06|2275.56|0
1644004800000|2022-02-04 20:00:00|2278.12|2276.62|2280.61|2279.11|2280.61|2279.11|2278.11|2276.61|0
1644005100000|2022-02-04 20:05:00|2280.53|2279.03|2281.41|2279.91|2282.09|2280.59|2279.53|2278.03|0
1644005400000|2022-02-04 20:10:00|2281.45|2279.95|2283.2|2281.7|2284.52|2283.02|2281.21|2279.71|0
1644005700000|2022-02-04 20:15:00|2283.29|2281.79|2279.73|2278.23|2283.58|2282.08|2279.69|2278.19|0
1644006000000|2022-02-04 20:20:00|2279.77|2278.27|2281.15|2279.65|2281.38|2279.88|2279.73|2278.23|0
1644006300000|2022-02-04 20:25:00|2281.11|2279.61|2280.29|2278.79|2282.04|2280.54|2278.86|2277.36|0
1644006600000|2022-02-04 20:30:00|2280.47|2278.97|2282.52|2281.02|2283.34|2281.84|2280.1|2278.6|0
1644006900000|2022-02-04 20:35:00|2282.56|2281.06|2280.27|2278.77|2282.78|2281.28|2280.24|2278.74|0
1644007200000|2022-02-04 20:40:00|2280.24|2278.74|2276.56|2275.06|2280.53|2279.03|2276.15|2274.65|0
1644007500000|2022-02-04 20:45:00|2276.52|2275.02|2274.19|2272.69|2277.17|2275.67|2272.57|2271.07|0
1644007800000|2022-02-04 20:50:00|2274.1|2272.6|2273.11|2271.61|2275.97|2274.47|2271.92|2270.42|0
1644008100000|2022-02-04 20:55:00|2273.07|2271.57|2269.79|2268.29|2273.07|2271.57|2267.62|2266.12|0
1644008400000|2022-02-04 21:00:00|2269.73|2268.23|2267.18|2265.68|2270.79|2269.29|2266.61|2265.11|0
1644008700000|2022-02-04 21:05:00|2267.19|2265.69|2267.46|2265.96|2267.83|2266.33|2266.06|2264.56|0
1644009000000|2022-02-04 21:10:00|2267.48|2265.98|2268.39|2266.89|2268.49|2266.99|2266.39|2264.89|0
1644009300000|2022-02-04 21:15:00|2268.4|2266.9|2267.42|2265.92|2268.49|2266.99|2266.92|2265.42|0
1644009600000|2022-02-04 21:20:00|2267.44|2265.94|2267.85|2266.35|2268.08|2266.58|2267.14|2265.64|0
1644009900000|2022-02-04 21:25:00|2267.89|2266.39|2267.63|2266.13|2268.55|2267.05|2267.54|2266.04|0
1644010200000|2022-02-04 21:30:00|2267.61|2266.11|2267.63|2266.13|2267.63|2266.13|2266.94|2265.44|0
1644010500000|2022-02-04 21:35:00|2267.62|2266.12|2267.92|2266.42|2268.11|2266.61|2267.54|2266.04|0
1644010800000|2022-02-04 21:40:00|2267.9|2266.4|2267.73|2266.23|2268.2|2266.7|2267.5|2266|0
1644011100000|2022-02-04 21:45:00|2267.75|2266.25|2267.55|2266.05|2268.11|2266.61|2267.36|2265.86|0
1644011400000|2022-02-04 21:50:00|2267.54|2266.04|2267.5|2266|2268.02|2266.52|2267.36|2265.86|0
1644011700000|2022-02-04 21:55:00|2267.51|2266.01|2267.71|2266.21|2267.97|2266.47|2267.27|2265.77|0
1644188400000|2022-02-06 23:00:00|2272.78|2271.28|2269.87|2268.37|2272.99|2271.49|2269.31|2267.81|0
1644188700000|2022-02-06 23:05:00|2269.86|2268.36|2270.02|2268.52|2270.3|2268.8|2269.26|2267.76|0
1644189000000|2022-02-06 23:10:00|2270.01|2268.51|2271.71|2270.21|2271.99|2270.49|2269.92|2268.42|0
1644189300000|2022-02-06 23:15:00|2271.69|2270.19|2269.76|2268.26|2271.99|2270.49|2269.62|2268.12|0
1644189600000|2022-02-06 23:20:00|2269.77|2268.27|2270.78|2269.28|2271.43|2269.93|2269.77|2268.27|0
1644189900000|2022-02-06 23:25:00|2270.79|2269.29|2271.76|2270.26|2271.99|2270.49|2270.68|2269.18|0
1644190200000|2022-02-06 23:30:00|2271.75|2270.25|2272.19|2270.69|2272.75|2271.25|2271.71|2270.21|0
1644190500000|2022-02-06 23:35:00|2272.2|2270.7|2271.5|2270|2272.56|2271.06|2271.27|2269.77|0
1644190800000|2022-02-06 23:40:00|2271.51|2270.01|2271.74|2270.24|2272.1|2270.6|2271.32|2269.82|0
1644191100000|2022-02-06 23:45:00|2271.7|2270.2|2272.58|2271.08|2272.72|2271.22|2271.55|2270.05|0
1644191400000|2022-02-06 23:50:00|2272.59|2271.09|2272.17|2270.67|2272.76|2271.26|2271.98|2270.48|0
1644191700000|2022-02-06 23:55:00|2272.15|2270.65|2272.58|2271.08|2272.95|2271.45|2271.7|2270.2|0
1644192000000|2022-02-07 00:00:00|2272.59|2271.09|2269.88|2268.38|2272.76|2271.26|2269.83|2268.33|0
1644192300000|2022-02-07 00:05:00|2269.87|2268.37|2266.36|2264.86|2269.87|2268.37|2266.31|2264.81|0
1644192600000|2022-02-07 00:10:00|2266.35|2264.85|2267.03|2265.53|2267.26|2265.76|2263.47|2261.97|0
1644192900000|2022-02-07 00:15:00|2267.04|2265.54|2265.24|2263.74|2267.08|2265.58|2264.01|2262.51|0
1644193200000|2022-02-07 00:20:00|2265.23|2263.73|2265.38|2263.88|2265.74|2264.24|2264.3|2262.8|0
1644193500000|2022-02-07 00:25:00|2265.35|2263.85|2267.68|2266.18|2267.82|2266.32|2265.28|2263.78|0
1644193800000|2022-02-07 00:30:00|2267.65|2266.15|2268.98|2267.48|2269.32|2267.82|2267.41|2265.91|0
1644194100000|2022-02-07 00:35:00|2268.97|2267.47|2268.62|2267.12|2269.4|2267.9|2267.42|2265.92|0
1644194400000|2022-02-07 00:40:00|2268.68|2267.18|2268.18|2266.68|2268.95|2267.45|2267.28|2265.78|0
1644194700000|2022-02-07 00:45:00|2268.15|2266.65|2266.13|2264.63|2268.32|2266.82|2265.55|2264.05|0
1644195000000|2022-02-07 00:50:00|2266.14|2264.64|2267.52|2266.02|2267.75|2266.25|2266.01|2264.51|0
1644195300000|2022-02-07 00:55:00|2267.51|2266.01|2269.06|2267.56|2269.95|2268.45|2267.26|2265.76|0
1644195600000|2022-02-07 01:00:00|2268.85|2267.35|2268.29|2266.79|2269|2267.5|2267.8|2266.3|0
1644195900000|2022-02-07 01:05:00|2268.28|2266.78|2265.77|2264.27|2268.54|2267.04|2265.57|2264.07|0
1644196200000|2022-02-07 01:10:00|2265.56|2264.06|2269.52|2268.02|2269.79|2268.29|2265.56|2264.06|0
1644196500000|2022-02-07 01:15:00|2269.51|2268.01|2269.07|2267.57|2270.58|2269.08|2268.76|2267.26|0
1644196800000|2022-02-07 01:20:00|2269.11|2267.61|2270.91|2269.41|2271.28|2269.78|2267.69|2266.19|0
1644197100000|2022-02-07 01:25:00|2270.87|2269.37|2269.86|2268.36|2272.03|2270.53|2269.49|2267.99|0
1644197400000|2022-02-07 01:30:00|2269.9|2268.4|2267.88|2266.38|2270.31|2268.81|2267.55|2266.05|0
1644197700000|2022-02-07 01:35:00|2267.89|2266.39|2269.12|2267.62|2269.12|2267.62|2267.58|2266.08|0
1644198000000|2022-02-07 01:40:00|2269.13|2267.63|2268.69|2267.19|2269.81|2268.31|2267.57|2266.07|0
1644198300000|2022-02-07 01:45:00|2268.7|2267.2|2268.47|2266.97|2269.31|2267.81|2267.65|2266.15|0
1644198600000|2022-02-07 01:50:00|2268.46|2266.96|2268.71|2267.21|2269.99|2268.49|2268.46|2266.96|0
1644198900000|2022-02-07 01:55:00|2268.67|2267.17|2267.33|2265.83|2269.09|2267.59|2265.88|2264.38|0
1644199200000|2022-02-07 02:00:00|2267.37|2265.87|2268.6|2267.1|2269.4|2267.9|2267.34|2265.84|0
1644199500000|2022-02-07 02:05:00|2268.63|2267.13|2268.79|2267.29|2269.71|2268.21|2268.09|2266.59|0
1644199800000|2022-02-07 02:10:00|2268.75|2267.25|2268.74|2267.24|2269.05|2267.55|2266.19|2264.69|0
1644200100000|2022-02-07 02:15:00|2268.73|2267.23|2266.79|2265.29|2269.46|2267.96|2266.77|2265.27|0
1644200400000|2022-02-07 02:20:00|2266.82|2265.32|2267.51|2266.01|2268.09|2266.59|2266.82|2265.32|0
1644200700000|2022-02-07 02:25:00|2267.47|2265.97|2265.75|2264.25|2267.47|2265.97|2265.75|2264.25|0
1644201000000|2022-02-07 02:30:00|2265.71|2264.21|2265.16|2263.66|2265.79|2264.29|2263.99|2262.49|0
1644201300000|2022-02-07 02:35:00|2265.17|2263.67|2262.63|2261.13|2265.17|2263.67|2261.68|2260.18|0
1644201600000|2022-02-07 02:40:00|2262.64|2261.14|2261.42|2259.92|2262.95|2261.45|2261.19|2259.69|0
1644201900000|2022-02-07 02:45:00|2261.41|2259.91|2260.84|2259.34|2261.93|2260.43|2260.83|2259.33|0
1644202200000|2022-02-07 02:50:00|2260.83|2259.33|2260.24|2258.74|2261.06|2259.56|2259.97|2258.47|0
1644202500000|2022-02-07 02:55:00|2260.21|2258.71|2261.09|2259.59|2261.18|2259.68|2259.99|2258.49|0
1644202800000|2022-02-07 03:00:00|2261.1|2259.6|2262.14|2260.64|2262.32|2260.82|2261.09|2259.59|0
1644203100000|2022-02-07 03:05:00|2262.15|2260.65|2262.92|2261.42|2262.95|2261.45|2262.05|2260.55|0
1644203400000|2022-02-07 03:10:00|2262.71|2261.21|2263.41|2261.91|2263.41|2261.91|2262.45|2260.95|0
1644203700000|2022-02-07 03:15:00|2263.4|2261.9|2263.24|2261.74|2263.72|2262.22|2263.23|2261.73|0
1644204000000|2022-02-07 03:20:00|2263.22|2261.72|2263.84|2262.34|2263.84|2262.34|2262.97|2261.47|0
1644204300000|2022-02-07 03:25:00|2263.87|2262.37|2264.4|2262.9|2264.89|2263.39|2263.59|2262.09|0
1644204600000|2022-02-07 03:30:00|2264.39|2262.89|2263.73|2262.23|2264.51|2263.01|2263.59|2262.09|0
1644204900000|2022-02-07 03:35:00|2263.72|2262.22|2266.9|2265.4|2267.36|2265.86|2263.72|2262.22|0
1644205200000|2022-02-07 03:40:00|2266.91|2265.41|2267.42|2265.92|2268.13|2266.63|2266.9|2265.4|0
1644205500000|2022-02-07 03:45:00|2267.41|2265.91|2266.57|2265.07|2267.65|2266.15|2266.54|2265.04|0
1644205800000|2022-02-07 03:50:00|2266.64|2265.14|2266.68|2265.18|2266.89|2265.39|2266.31|2264.81|0
1644206100000|2022-02-07 03:55:00|2266.72|2265.22|2265.45|2263.95|2266.8|2265.3|2265.31|2263.81|0
1644206400000|2022-02-07 04:00:00|2265.43|2263.93|2267.66|2266.16|2267.66|2266.16|2265.43|2263.93|0
1644206700000|2022-02-07 04:05:00|2267.67|2266.17|2268.87|2267.37|2269.71|2268.21|2267.67|2266.17|0
1644207000000|2022-02-07 04:10:00|2268.91|2267.41|2269.17|2267.67|2269.51|2268.01|2268.78|2267.28|0
1644207300000|2022-02-07 04:15:00|2269.08|2267.58|2270.59|2269.09|2270.7|2269.2|2269.06|2267.56|0
1644207600000|2022-02-07 04:20:00|2270.58|2269.08|2271.08|2269.58|2271.65|2270.15|2270.06|2268.56|0
1644207900000|2022-02-07 04:25:00|2271.11|2269.61|2271.05|2269.55|2271.32|2269.82|2270.18|2268.68|0
1644208200000|2022-02-07 04:30:00|2271.12|2269.62|2271.84|2270.34|2272.27|2270.77|2271.11|2269.61|0
1644208500000|2022-02-07 04:35:00|2271.77|2270.27|2272.25|2270.75|2272.72|2271.22|2271.49|2269.99|0
1644208800000|2022-02-07 04:40:00|2272.22|2270.72|2272.45|2270.95|2273.18|2271.68|2272.12|2270.62|0
1644209100000|2022-02-07 04:45:00|2272.48|2270.98|2272.68|2271.18|2272.81|2271.31|2272.41|2270.91|0
1644209400000|2022-02-07 04:50:00|2272.69|2271.19|2272.15|2270.65|2272.93|2271.43|2272.04|2270.54|0
1644209700000|2022-02-07 04:55:00|2272.16|2270.66|2271.97|2270.47|2272.44|2270.94|2271.72|2270.22|0
1644210000000|2022-02-07 05:00:00|2271.98|2270.48|2270.37|2268.87|2272.45|2270.95|2270.23|2268.73|0
1644210300000|2022-02-07 05:05:00|2270.38|2268.88|2270.86|2269.36|2270.88|2269.38|2269.7|2268.2|0
1644210600000|2022-02-07 05:10:00|2270.87|2269.37|2272|2270.5|2272.33|2270.83|2270.86|2269.36|0
1644210900000|2022-02-07 05:15:00|2272.01|2270.51|2270.45|2268.95|2272.26|2270.76|2270.45|2268.95|0
1644211200000|2022-02-07 05:20:00|2270.46|2268.96|2269.33|2267.83|2270.47|2268.97|2269.29|2267.79|0
1644211500000|2022-02-07 05:25:00|2269.32|2267.82|2268.96|2267.46|2269.93|2268.43|2268.93|2267.43|0
1644211800000|2022-02-07 05:30:00|2268.95|2267.45|2270.22|2268.72|2270.43|2268.93|2268.77|2267.27|0
1644212100000|2022-02-07 05:35:00|2270.21|2268.71|2270.85|2269.35|2270.86|2269.36|2269.94|2268.44|0
1644212400000|2022-02-07 05:40:00|2270.78|2269.28|2269.49|2267.99|2270.78|2269.28|2268.97|2267.47|0
1644212700000|2022-02-07 05:45:00|2269.5|2268|2269.29|2267.79|2269.5|2268|2268.64|2267.14|0
1644213000000|2022-02-07 05:50:00|2269.33|2267.83|2269.66|2268.16|2269.69|2268.19|2268.48|2266.98|0
1644213300000|2022-02-07 05:55:00|2269.65|2268.15|2270.15|2268.65|2270.15|2268.65|2268.94|2267.44|0
1644213600000|2022-02-07 06:00:00|2270.17|2268.67|2271.23|2269.73|2272.47|2270.97|2270.15|2268.65|0
1644213900000|2022-02-07 06:05:00|2271.3|2269.8|2269.64|2268.14|2271.69|2270.19|2269.64|2268.14|0
1644214200000|2022-02-07 06:10:00|2269.63|2268.13|2268.3|2266.8|2269.63|2268.13|2267.61|2266.11|0
1644214500000|2022-02-07 06:15:00|2268.31|2266.81|2267.16|2265.66|2268.44|2266.94|2266.93|2265.43|0
1644214800000|2022-02-07 06:20:00|2267.15|2265.65|2267.65|2266.15|2268.21|2266.71|2266.72|2265.22|0
1644215100000|2022-02-07 06:25:00|2267.64|2266.14|2267.85|2266.35|2268|2266.5|2266.96|2265.46|0
1644215400000|2022-02-07 06:30:00|2267.86|2266.36|2266.72|2265.22|2268.59|2267.09|2266.72|2265.22|0
1644215700000|2022-02-07 06:35:00|2266.71|2265.21|2266.44|2264.94|2266.88|2265.38|2266.16|2264.66|0
1644216000000|2022-02-07 06:40:00|2266.45|2264.95|2268.09|2266.59|2268.1|2266.6|2266.19|2264.69|0
1644216300000|2022-02-07 06:45:00|2268.1|2266.6|2269.01|2267.51|2269.23|2267.73|2267.77|2266.27|0
1644216600000|2022-02-07 06:50:00|2269.02|2267.52|2269.94|2268.44|2270.55|2269.05|2269|2267.5|0
1644216900000|2022-02-07 06:55:00|2270.01|2268.51|2271.14|2269.64|2272.31|2270.81|2270.01|2268.51|0
1644217200000|2022-02-07 07:00:00|2271.15|2269.65|2274.19|2272.69|2275.43|2273.93|2270.06|2268.56|0
1644217500000|2022-02-07 07:05:00|2274.23|2272.73|2275.47|2273.97|2275.86|2274.36|2274.04|2272.54|0
1644217800000|2022-02-07 07:10:00|2275.48|2273.98|2276.84|2275.34|2277.98|2276.48|2275.27|2273.77|0
1644218100000|2022-02-07 07:15:00|2276.85|2275.35|2274.33|2272.83|2277.6|2276.1|2273.64|2272.14|0
1644218400000|2022-02-07 07:20:00|2274.28|2272.78|2273.4|2271.9|2276.07|2274.57|2273.17|2271.67|0
1644218700000|2022-02-07 07:25:00|2273.47|2271.97|2275.78|2274.28|2275.85|2274.35|2273.18|2271.68|0
1644219000000|2022-02-07 07:30:00|2275.74|2274.24|2270.7|2269.3|2275.76|2274.26|2268.95|2267.55|71
1644219300000|2022-02-07 07:35:00|2270.58|2269.18|2271.08|2269.68|2271.33|2269.93|2270.33|2268.93|30
1644219600000|2022-02-07 07:40:00|2270.95|2269.55|2271.33|2269.93|2272.2|2270.8|2270.95|2269.55|15
1644219900000|2022-02-07 07:45:00|2271.08|2269.68|2268.95|2267.55|2271.08|2269.68|2268.7|2267.3|11
1644220200000|2022-02-07 07:50:00|2268.83|2267.43|2269.95|2268.55|2270.2|2268.8|2268.7|2267.3|30
1644220500000|2022-02-07 07:55:00|2270.04|2268.54|2273.5|2272|2273.5|2272|2270.04|2268.54|0
1644220800000|2022-02-07 08:00:00|2273.64|2272.14|2273.63|2273.13|2273.75|2273.25|2269.38|2268.88|4202
1644221100000|2022-02-07 08:05:00|2273.88|2273.38|2268.63|2268.13|2274.63|2274.13|2266.63|2266.13|2804
1644221400000|2022-02-07 08:10:00|2268.5|2268|2270.5|2270|2273.63|2273.13|2268.5|2268|1990
1644221700000|2022-02-07 08:15:00|2270.38|2269.88|2266.88|2266.38|2271.63|2271.13|2265.88|2265.38|1933
1644222000000|2022-02-07 08:20:00|2266.63|2266.13|2262.13|2261.63|2267.38|2266.88|2261.25|2260.75|1383
1644222300000|2022-02-07 08:25:00|2262|2261.5|2259.63|2259.13|2263.88|2263.38|2257.38|2256.88|1710
1644222600000|2022-02-07 08:30:00|2259.5|2259|2258.63|2258.13|2261.88|2261.38|2256.25|2255.75|1582
1644222900000|2022-02-07 08:35:00|2258.75|2258.25|2261.25|2260.75|2262.88|2262.38|2257.63|2257.13|1328
1644223200000|2022-02-07 08:40:00|2261.07|2260.57|2260.32|2259.82|2262.95|2262.45|2258.95|2258.45|830
1644223500000|2022-02-07 08:45:00|2260.2|2259.7|2264.7|2264.2|2264.7|2264.2|2259.95|2259.45|867
1644223800000|2022-02-07 08:50:00|2264.57|2264.07|2266.32|2265.82|2266.95|2266.45|2263.82|2263.32|862
1644224100000|2022-02-07 08:55:00|2266.2|2265.7|2265.7|2265.2|2266.57|2266.07|2264.2|2263.7|745
1644224400000|2022-02-07 09:00:00|2265.57|2265.07|2266.2|2265.7|2269.2|2268.7|2264.7|2264.2|1048
1644224700000|2022-02-07 09:05:00|2266.07|2265.57|2265.2|2264.7|2267.45|2266.95|2264.7|2264.2|449
1644225000000|2022-02-07 09:10:00|2265.32|2264.82|2265.2|2264.7|2265.7|2265.2|2261.57|2261.07|1143
1644225300000|2022-02-07 09:15:00|2265.32|2264.82|2262.95|2262.45|2267.45|2266.95|2262.7|2262.2|648
1644225600000|2022-02-07 09:20:00|2262.82|2262.32|2261.95|2261.45|2264.32|2263.82|2261.7|2261.2|417
1644225900000|2022-02-07 09:25:00|2261.82|2261.32|2262.7|2262.2|2263.45|2262.95|2261.45|2260.95|442
1644226200000|2022-02-07 09:30:00|2262.57|2262.07|2259.82|2259.32|2262.7|2262.2|2259.7|2259.2|568
1644226500000|2022-02-07 09:35:00|2259.95|2259.45|2259.45|2258.95|2260.95|2260.45|2257.95|2257.45|694
1644226800000|2022-02-07 09:40:00|2259.32|2258.82|2256.7|2256.2|2260.07|2259.57|2256.45|2255.95|636
1644227100000|2022-02-07 09:45:00|2256.95|2256.45|2254.32|2253.82|2258.32|2257.82|2254.2|2253.7|732
1644227400000|2022-02-07 09:50:00|2254.2|2253.7|2253.7|2253.2|2254.45|2253.95|2251.95|2251.45|970
1644227700000|2022-02-07 09:55:00|2253.45|2252.95|2255.45|2254.95|2256.45|2255.95|2252.45|2251.95|1154
1644228000000|2022-02-07 10:00:00|2255.7|2255.2|2255.7|2255.2|2256.95|2256.45|2254.95|2254.45|755
1644228300000|2022-02-07 10:05:00|2255.57|2255.07|2252.45|2251.95|2255.7|2255.2|2252.32|2251.82|666
1644228600000|2022-02-07 10:10:00|2252.32|2251.82|2256.2|2255.7|2256.45|2255.95|2252.2|2251.7|825
1644228900000|2022-02-07 10:15:00|2256.32|2255.82|2255.7|2255.2|2257.2|2256.7|2255.2|2254.7|389
1644229200000|2022-02-07 10:20:00|2255.45|2254.95|2255.7|2255.2|2256.2|2255.7|2254.45|2253.95|629
1644229500000|2022-02-07 10:25:00|2255.82|2255.32|2257.2|2256.7|2258.2|2257.7|2254.95|2254.45|516
1644229800000|2022-02-07 10:30:00|2257.45|2256.95|2255.95|2255.45|2257.7|2257.2|2255.45|2254.95|718
1644230100000|2022-02-07 10:35:00|2255.82|2255.32|2256.95|2256.45|2257.82|2257.32|2254.45|2253.95|623
1644230400000|2022-02-07 10:40:00|2257.07|2256.57|2258.2|2257.7|2258.32|2257.82|2256.45|2255.95|606
1644230700000|2022-02-07 10:45:00|2258.07|2257.57|2259.2|2258.7|2259.7|2259.2|2257.2|2256.7|518
1644231000000|2022-02-07 10:50:00|2259.32|2258.82|2258.2|2257.7|2259.45|2258.95|2257.95|2257.45|425
1644231300000|2022-02-07 10:55:00|2258.07|2257.57|2257.82|2257.32|2258.2|2257.7|2256.45|2255.95|742
1644231600000|2022-02-07 11:00:00|2257.7|2257.2|2257.57|2257.07|2258.45|2257.95|2256.7|2256.2|690
1644231900000|2022-02-07 11:05:00|2257.45|2256.95|2255.82|2255.32|2257.57|2257.07|2254.95|2254.45|604
1644232200000|2022-02-07 11:10:00|2255.95|2255.45|2257.7|2257.2|2258.7|2258.2|2254.95|2254.45|578
1644232500000|2022-02-07 11:15:00|2257.57|2257.07|2258.7|2258.2|2259.2|2258.7|2257.07|2256.57|314
1644232800000|2022-02-07 11:20:00|2258.82|2258.32|2259.32|2258.82|2259.95|2259.45|2257.95|2257.45|482
1644233100000|2022-02-07 11:25:00|2259.45|2258.95|2261.7|2261.2|2262.2|2261.7|2259.45|2258.95|782
1644233400000|2022-02-07 11:30:00|2261.45|2260.95|2260.7|2260.2|2262.2|2261.7|2260.7|2260.2|389
1644233700000|2022-02-07 11:35:00|2260.82|2260.32|2260.45|2259.95|2261.45|2260.95|2260.2|2259.7|506
1644234000000|2022-02-07 11:40:00|2260.32|2259.82|2260.2|2259.7|2260.32|2259.82|2258.45|2257.95|276
1644234300000|2022-02-07 11:45:00|2260.32|2259.82|2260.7|2260.2|2261.45|2260.95|2259.95|2259.45|202
1644234600000|2022-02-07 11:50:00|2260.57|2260.07|2261.95|2261.45|2262.2|2261.7|2260.45|2259.95|188
1644234900000|2022-02-07 11:55:00|2261.82|2261.32|2261.45|2260.95|2262.82|2262.32|2261.2|2260.7|270
1644235200000|2022-02-07 12:00:00|2261.57|2261.07|2263.95|2263.45|2263.95|2263.45|2261.57|2261.07|293
1644235500000|2022-02-07 12:05:00|2263.82|2263.32|2264.95|2264.45|2265.95|2265.45|2263.7|2263.2|399
1644235800000|2022-02-07 12:10:00|2265.07|2264.57|2266.95|2266.45|2266.95|2266.45|2264.95|2264.45|518
1644236100000|2022-02-07 12:15:00|2267.07|2266.57|2265.45|2264.95|2267.95|2267.45|2265.45|2264.95|370
1644236400000|2022-02-07 12:20:00|2265.57|2265.07|2264.45|2263.95|2265.95|2265.45|2263.95|2263.45|367
1644236700000|2022-02-07 12:25:00|2264.32|2263.82|2265.2|2264.7|2265.45|2264.95|2264.07|2263.57|272
1644237000000|2022-02-07 12:30:00|2265.45|2264.95|2264.7|2264.2|2265.57|2265.07|2264.2|2263.7|410
1644237300000|2022-02-07 12:35:00|2264.82|2264.32|2265.2|2264.7|2265.32|2264.82|2264.2|2263.7|113
1644237600000|2022-02-07 12:40:00|2265.32|2264.82|2265.39|2264.89|2265.77|2265.27|2264.52|2264.02|168
1644237900000|2022-02-07 12:45:00|2265.52|2265.02|2264.77|2264.27|2265.52|2265.02|2264.27|2263.77|190
1644238200000|2022-02-07 12:50:00|2264.89|2264.39|2264.14|2263.64|2265.52|2265.02|2264.02|2263.52|269
1644238500000|2022-02-07 12:55:00|2264.02|2263.52|2264.27|2263.77|2265.27|2264.77|2263.52|2263.02|252
1644238800000|2022-02-07 13:00:00|2264.14|2263.64|2266.52|2266.02|2266.52|2266.02|2263.52|2263.02|606
1644239100000|2022-02-07 13:05:00|2266.64|2266.14|2268.27|2267.77|2269.52|2269.02|2266.27|2265.77|759
1644239400000|2022-02-07 13:10:00|2268.52|2268.02|2269.77|2269.27|2270.02|2269.52|2268.27|2267.77|512
1644239700000|2022-02-07 13:15:00|2269.89|2269.39|2268.89|2268.39|2270.27|2269.77|2268.77|2268.27|274
1644240000000|2022-02-07 13:20:00|2269.02|2268.52|2269.64|2269.14|2270.52|2270.02|2269.02|2268.52|547
1644240300000|2022-02-07 13:25:00|2269.77|2269.27|2269.52|2269.02|2270.27|2269.77|2268.89|2268.39|382
1644240600000|2022-02-07 13:30:00|2269.39|2268.89|2267.02|2266.52|2270.02|2269.52|2266.77|2266.27|269
1644240900000|2022-02-07 13:35:00|2266.89|2266.39|2268.02|2267.52|2268.02|2267.52|2266.27|2265.77|250
1644241200000|2022-02-07 13:40:00|2268.14|2267.64|2268.52|2268.02|2269.27|2268.77|2267.77|2267.27|321
1644241500000|2022-02-07 13:45:00|2268.64|2268.14|2269.14|2268.64|2269.39|2268.89|2267.77|2267.27|301
1644241800000|2022-02-07 13:50:00|2269.02|2268.52|2268.77|2268.27|2269.27|2268.77|2268.52|2268.02|259
1644242100000|2022-02-07 13:55:00|2268.89|2268.39|2270.02|2269.52|2270.52|2270.02|2268.77|2268.27|325
1644242400000|2022-02-07 14:00:00|2269.89|2269.39|2270.27|2269.77|2270.52|2270.02|2269.27|2268.77|329
1644242700000|2022-02-07 14:05:00|2270.39|2269.89|2272.39|2271.89|2272.52|2272.02|2270.27|2269.77|396
1644243000000|2022-02-07 14:10:00|2272.52|2272.02|2272.27|2271.77|2273.02|2272.52|2272.02|2271.52|478
1644243300000|2022-02-07 14:15:00|2272.14|2271.64|2272.52|2272.02|2273.02|2272.52|2271.52|2271.02|626
1644243600000|2022-02-07 14:20:00|2272.39|2271.89|2274.02|2273.52|2274.27|2273.77|2272.27|2271.77|640
1644243900000|2022-02-07 14:25:00|2274.14|2273.64|2274.02|2273.52|2274.77|2274.27|2273.77|2273.27|370
1644244200000|2022-02-07 14:30:00|2274.39|2273.89|2272.02|2271.52|2274.64|2274.14|2271.77|2271.27|1323
1644244500000|2022-02-07 14:35:00|2272.14|2271.64|2276.02|2275.52|2276.89|2276.39|2272.02|2271.52|1306
1644244800000|2022-02-07 14:40:00|2275.77|2275.27|2274.77|2274.27|2277.02|2276.52|2274.27|2273.77|1002
1644245100000|2022-02-07 14:45:00|2274.89|2274.39|2273.27|2272.77|2276.02|2275.52|2272.52|2272.02|1273
1644245400000|2022-02-07 14:50:00|2273.39|2272.89|2278.02|2277.52|2279.02|2278.52|2273.27|2272.77|1080
1644245700000|2022-02-07 14:55:00|2278.14|2277.64|2278.02|2277.52|2278.77|2278.27|2275.39|2274.89|874
1644246000000|2022-02-07 15:00:00|2278.14|2277.64|2276.64|2276.14|2279.02|2278.52|2275.52|2275.02|914
1644246300000|2022-02-07 15:05:00|2276.52|2276.02|2278.14|2277.64|2278.77|2278.27|2276.52|2276.02|689
1644246600000|2022-02-07 15:10:00|2278.19|2277.69|2275.07|2274.57|2278.69|2278.19|2275.07|2274.57|762
1644246900000|2022-02-07 15:15:00|2275.19|2274.69|2274.82|2274.32|2276.94|2276.44|2274.82|2274.32|960
1644247200000|2022-02-07 15:20:00|2274.94|2274.44|2278.94|2278.44|2279.32|2278.82|2274.57|2274.07|1004
1644247500000|2022-02-07 15:25:00|2279.07|2278.57|2278.57|2278.07|2280.82|2280.32|2278.32|2277.82|711
1644247800000|2022-02-07 15:30:00|2278.69|2278.19|2282.32|2281.82|2282.57|2282.07|2278.32|2277.82|822
1644248100000|2022-02-07 15:35:00|2282.19|2281.69|2281.32|2280.82|2282.57|2282.07|2280.94|2280.44|736
1644248400000|2022-02-07 15:40:00|2281.19|2280.69|2279.57|2279.07|2281.57|2281.07|2278.69|2278.19|778
1644248700000|2022-02-07 15:45:00|2279.69|2279.19|2278.32|2277.82|2280.82|2280.32|2277.82|2277.32|758
1644249000000|2022-02-07 15:50:00|2278.44|2277.94|2279.82|2279.32|2281.69|2281.19|2278.07|2277.57|808
1644249300000|2022-02-07 15:55:00|2279.57|2279.07|2279.57|2279.07|2280.07|2279.57|2278.57|2278.07|585
1644249600000|2022-02-07 16:00:00|2279.44|2278.94|2277.82|2277.32|2280.07|2279.57|2277.57|2277.07|694
1644249900000|2022-02-07 16:05:00|2277.94|2277.44|2277.07|2276.57|2279.07|2278.57|2276.57|2276.07|957
1644250200000|2022-02-07 16:10:00|2276.94|2276.44|2277.94|2277.44|2278.69|2278.19|2276.19|2275.69|921
1644250500000|2022-02-07 16:15:00|2277.82|2277.32|2278.82|2278.32|2278.82|2278.32|2276.32|2275.82|1808
1644250800000|2022-02-07 16:20:00|2278.69|2278.19|2276.92|2275.42|2278.82|2278.32|2276.07|2275.42|1712
1644251100000|2022-02-07 16:25:00|2276.96|2275.46|2277.42|2275.92|2279.54|2278.04|2276.49|2274.99|1083
1644251400000|2022-02-07 16:30:00|2277.24|2275.74|2277.64|2276.24|2279.64|2278.24|2276.61|2275.11|297
1644251700000|2022-02-07 16:35:00|2277.52|2276.12|2272.52|2271.12|2278.02|2276.62|2271.64|2270.24|150
1644252000000|2022-02-07 16:40:00|2272.39|2270.99|2270.52|2269.12|2273.14|2271.74|2270.02|2268.62|61
1644252300000|2022-02-07 16:45:00|2270.64|2269.24|2271.27|2269.87|2272.39|2270.99|2270.02|2268.62|39
1644252600000|2022-02-07 16:50:00|2271.39|2269.99|2271.77|2270.37|2272.27|2270.87|2270.39|2268.99|10
1644252900000|2022-02-07 16:55:00|2272.02|2270.62|2274.69|2273.19|2274.77|2273.37|2272.02|2270.62|6
1644253200000|2022-02-07 17:00:00|2274.65|2273.15|2274.72|2273.22|2275.21|2273.71|2272.59|2271.09|0
1644253500000|2022-02-07 17:05:00|2274.68|2273.18|2272.17|2270.67|2274.68|2273.18|2272.08|2270.58|0
1644253800000|2022-02-07 17:10:00|2272.19|2270.69|2272.42|2270.92|2273.18|2271.68|2271.56|2270.06|0
1644254100000|2022-02-07 17:15:00|2272.4|2270.9|2273.65|2272.15|2274.43|2272.93|2272.04|2270.54|0
1644254400000|2022-02-07 17:20:00|2273.62|2272.12|2275.14|2273.64|2275.72|2274.22|2273.28|2271.78|0
1644254700000|2022-02-07 17:25:00|2275.18|2273.68|2272.66|2271.16|2275.52|2274.02|2272.34|2270.84|0
1644255000000|2022-02-07 17:30:00|2272.64|2271.14|2273.47|2271.97|2273.89|2272.39|2270.88|2269.38|0
1644255300000|2022-02-07 17:35:00|2273.44|2271.94|2271.34|2269.84|2274.33|2272.83|2270.19|2268.69|0
1644255600000|2022-02-07 17:40:00|2271.36|2269.86|2272.84|2271.34|2273.51|2272.01|2271.34|2269.84|0
1644255900000|2022-02-07 17:45:00|2272.81|2271.31|2273.82|2272.32|2274.67|2273.17|2272.1|2270.6|0
1644256200000|2022-02-07 17:50:00|2273.72|2272.22|2273.51|2272.01|2274.66|2273.16|2273.31|2271.81|0
1644256500000|2022-02-07 17:55:00|2273.55|2272.05|2273.57|2272.07|2274.56|2273.06|2273.19|2271.69|0
1644256800000|2022-02-07 18:00:00|2273.66|2272.16|2275.11|2273.61|2276.67|2275.17|2272.93|2271.43|0
1644257100000|2022-02-07 18:05:00|2274.92|2273.42|2277.08|2275.58|2277.34|2275.84|2274.59|2273.09|0
1644257400000|2022-02-07 18:10:00|2277.1|2275.6|2278.63|2277.13|2279.08|2277.58|2276.47|2274.97|0
1644257700000|2022-02-07 18:15:00|2278.59|2277.09|2278.04|2276.54|2278.79|2277.29|2277.09|2275.59|0
1644258000000|2022-02-07 18:20:00|2278|2276.5|2277.86|2276.36|2279.05|2277.55|2277.48|2275.98|0
1644258300000|2022-02-07 18:25:00|2277.84|2276.34|2278.9|2277.4|2279.46|2277.96|2277.43|2275.93|0
1644258600000|2022-02-07 18:30:00|2278.94|2277.44|2279.29|2277.79|2280.37|2278.87|2278.9|2277.4|0
1644258900000|2022-02-07 18:35:00|2279.33|2277.83|2279.97|2278.47|2280.25|2278.75|2278.96|2277.46|0
1644259200000|2022-02-07 18:40:00|2279.89|2278.39|2279.67|2278.17|2280.56|2279.06|2279.41|2277.91|0
1644259500000|2022-02-07 18:45:00|2279.71|2278.21|2278.05|2276.55|2280.27|2278.77|2277.49|2275.99|0
1644259800000|2022-02-07 18:50:00|2278.01|2276.51|2278.42|2276.92|2279.28|2277.78|2277.64|2276.14|0
1644260100000|2022-02-07 18:55:00|2278.39|2276.89|2281.07|2279.57|2281.7|2280.2|2278.39|2276.89|0
1644260400000|2022-02-07 19:00:00|2281.11|2279.61|2281.72|2280.22|2281.87|2280.37|2280.39|2278.89|0
1644260700000|2022-02-07 19:05:00|2281.63|2280.13|2279.89|2278.39|2281.63|2280.13|2279.77|2278.27|0
1644261000000|2022-02-07 19:10:00|2279.98|2278.48|2280.15|2278.65|2280.86|2279.36|2279.89|2278.39|0
1644261300000|2022-02-07 19:15:00|2280.17|2278.67|2281.59|2280.09|2282.61|2281.11|2279.85|2278.35|0
1644261600000|2022-02-07 19:20:00|2281.62|2280.12|2281.09|2279.59|2282.34|2280.84|2280.46|2278.96|0
1644261900000|2022-02-07 19:25:00|2281.05|2279.55|2284.03|2282.53|2284.21|2282.71|2280.79|2279.29|0
1644262200000|2022-02-07 19:30:00|2284.07|2282.57|2284.14|2282.64|2284.62|2283.12|2283.23|2281.73|0
1644262500000|2022-02-07 19:35:00|2284.05|2282.55|2283.02|2281.52|2284.56|2283.06|2282.63|2281.13|0
1644262800000|2022-02-07 19:40:00|2283.04|2281.54|2284.5|2283|2284.86|2283.36|2282.48|2280.98|0
1644263100000|2022-02-07 19:45:00|2284.41|2282.91|2283.46|2281.96|2284.88|2283.38|2283.33|2281.83|0
1644263400000|2022-02-07 19:50:00|2283.27|2281.77|2283.46|2281.96|2283.74|2282.24|2282.47|2280.97|0
1644263700000|2022-02-07 19:55:00|2283.47|2281.97|2282.71|2281.21|2284.07|2282.57|2282.71|2281.21|0
1644264000000|2022-02-07 20:00:00|2282.89|2281.39|2284.02|2282.52|2284.02|2282.52|2281.51|2280.01|0
1644264300000|2022-02-07 20:05:00|2283.98|2282.48|2283.97|2282.47|2284.57|2283.07|2282.59|2281.09|0
1644264600000|2022-02-07 20:10:00|2283.93|2282.43|2286.47|2284.97|2286.58|2285.08|2283.52|2282.02|0
1644264900000|2022-02-07 20:15:00|2286.38|2284.88|2285.08|2283.58|2286.62|2285.12|2285.04|2283.54|0
1644265200000|2022-02-07 20:20:00|2285.04|2283.54|2282.99|2281.49|2285.3|2283.8|2282.54|2281.04|0
1644265500000|2022-02-07 20:25:00|2282.95|2281.45|2279.85|2278.35|2283.81|2282.31|2279.44|2277.94|0
1644265800000|2022-02-07 20:30:00|2280.03|2278.53|2280.76|2279.26|2281.96|2280.46|2279.73|2278.23|0
1644266100000|2022-02-07 20:35:00|2280.8|2279.3|2276.27|2274.77|2281.38|2279.88|2276.15|2274.65|0
1644266400000|2022-02-07 20:40:00|2276.23|2274.73|2275.33|2273.83|2276.95|2275.45|2275.04|2273.54|0
1644266700000|2022-02-07 20:45:00|2275.3|2273.8|2273.23|2271.73|2275.3|2273.8|2272.82|2271.32|0
1644267000000|2022-02-07 20:50:00|2273.84|2272.34|2270.14|2268.64|2276.45|2274.95|2269.69|2268.19|0
1644267300000|2022-02-07 20:55:00|2270.25|2268.75|2272.84|2271.34|2273.57|2272.07|2268.83|2267.33|0
1644267600000|2022-02-07 21:00:00|2272.83|2271.33|2275.28|2273.78|2275.46|2273.96|2272.73|2271.23|0
1644267900000|2022-02-07 21:05:00|2275.26|2273.76|2275|2273.5|2275.84|2274.34|2274.9|2273.4|0
1644268200000|2022-02-07 21:10:00|2275.03|2273.53|2275.99|2274.49|2276.4|2274.9|2275.03|2273.53|0
1644268500000|2022-02-07 21:15:00|2276.03|2274.53|2275.67|2274.17|2276.22|2274.72|2275.39|2273.89|0
1644268800000|2022-02-07 21:20:00|2275.69|2274.19|2275.76|2274.26|2275.86|2274.36|2275.57|2274.07|0
1644269100000|2022-02-07 21:25:00|2275.78|2274.28|2276.36|2274.86|2276.45|2274.95|2275.76|2274.26|0
1644269400000|2022-02-07 21:30:00|2276.34|2274.84|2276.36|2274.86|2276.36|2274.86|2275.95|2274.45|0
1644269700000|2022-02-07 21:35:00|2276.34|2274.84|2276.27|2274.77|2276.64|2275.14|2276.27|2274.77|0
1644270000000|2022-02-07 21:40:00|2276.29|2274.79|2275.95|2274.45|2276.36|2274.86|2275.86|2274.36|0
1644270300000|2022-02-07 21:45:00|2275.93|2274.43|2275.95|2274.45|2275.95|2274.45|2275.57|2274.07|0
1644270600000|2022-02-07 21:50:00|2275.96|2274.46|2276.64|2275.14|2276.64|2275.14|2275.86|2274.36|0
1644270900000|2022-02-07 21:55:00|2276.62|2275.12|2276.16|2274.66|2276.62|2275.12|2276.04|2274.54|0
1644271200000|2022-02-07 22:00:00|2276.09|2274.59|2276.28|2274.78|2276.39|2274.89|2276.09|2274.59|0
1644271500000|2022-02-07 22:05:00|2276.39|2274.89|2276.28|2274.78|2276.39|2274.89|2276.2|2274.7|0
1644271800000|2022-02-07 22:10:00|2276.24|2274.74|2276.31|2274.81|2276.31|2274.81|2276.24|2274.74|0
1644272100000|2022-02-07 22:15:00|2276.24|2274.74|2276.13|2274.63|2276.24|2274.74|2276.13|2274.63|0
1644272400000|2022-02-07 22:20:00|2276.24|2274.74|2276.31|2274.81|2276.42|2274.92|2276.24|2274.74|0
1644272700000|2022-02-07 22:25:00|2276.28|2274.78|2276.2|2274.7|2276.35|2274.85|2276.2|2274.7|0
1644273000000|2022-02-07 22:30:00|2276.16|2274.66|2276.35|2274.85|2276.35|2274.85|2276.16|2274.66|0
1644273300000|2022-02-07 22:35:00|2276.28|2274.78|2276.39|2274.89|2276.39|2274.89|2276.28|2274.78|0
1644273600000|2022-02-07 22:40:00|2276.35|2274.85|2276.46|2274.96|2276.46|2274.96|2276.35|2274.85|0
1644273900000|2022-02-07 22:45:00|2276.5|2275|2276.54|2275.04|2276.61|2275.11|2276.46|2274.96|0
1644274200000|2022-02-07 22:50:00|2276.5|2275|2276.5|2275|2276.54|2275.04|2276.5|2275|0
1644274500000|2022-02-07 22:55:00|2276.46|2274.96|2276.5|2275|2276.5|2275|2276.46|2274.96|0
1644274800000|2022-02-07 23:00:00|2276.52|2275.02|2276.04|2274.54|2276.69|2275.19|2275.57|2274.07|0
1644275100000|2022-02-07 23:05:00|2276.05|2274.55|2275.75|2274.25|2276.35|2274.85|2275.47|2273.97|0
1644275400000|2022-02-07 23:10:00|2275.79|2274.29|2276.22|2274.72|2276.35|2274.85|2275.75|2274.25|0
1644275700000|2022-02-07 23:15:00|2276.2|2274.7|2276.63|2275.13|2276.73|2275.23|2276.13|2274.63|0
1644276000000|2022-02-07 23:20:00|2276.65|2275.15|2277.56|2276.06|2277.84|2276.34|2276.35|2274.85|0
1644276300000|2022-02-07 23:25:00|2277.57|2276.07|2277.27|2275.77|2277.66|2276.16|2277.09|2275.59|0
1644276600000|2022-02-07 23:30:00|2277.29|2275.79|2276.92|2275.42|2277.86|2276.36|2276.92|2275.42|0
1644276900000|2022-02-07 23:35:00|2276.91|2275.41|2276.97|2275.47|2277.3|2275.8|2276.74|2275.24|0
1644277200000|2022-02-07 23:40:00|2276.98|2275.48|2277.2|2275.7|2277.39|2275.89|2276.83|2275.33|0
1644277500000|2022-02-07 23:45:00|2277.19|2275.69|2277.49|2275.99|2277.77|2276.27|2277.06|2275.56|0
1644277800000|2022-02-07 23:50:00|2277.53|2276.03|2277.2|2275.7|2277.67|2276.17|2277.11|2275.61|0
1644278100000|2022-02-07 23:55:00|2277.19|2275.69|2277.72|2276.22|2277.91|2276.41|2276.97|2275.47|0
1644278400000|2022-02-08 00:00:00|2277.73|2276.23|2278.25|2276.75|2278.57|2277.07|2277.72|2276.22|0
1644278700000|2022-02-08 00:05:00|2278.27|2276.77|2277.79|2276.29|2278.35|2276.85|2277.69|2276.19|0
1644279000000|2022-02-08 00:10:00|2277.83|2276.33|2277.6|2276.1|2277.97|2276.47|2277.36|2275.86|0
1644279300000|2022-02-08 00:15:00|2277.58|2276.08|2281.05|2279.55|2281.25|2279.75|2277.5|2276|0
1644279600000|2022-02-08 00:20:00|2281.03|2279.53|2277.96|2276.46|2281.06|2279.56|2277.72|2276.22|0
1644279900000|2022-02-08 00:25:00|2277.75|2276.25|2278.42|2276.92|2279.09|2277.59|2277.73|2276.23|0
1644280200000|2022-02-08 00:30:00|2278.45|2276.95|2279.96|2278.46|2280.41|2278.91|2278.45|2276.95|0
1644280500000|2022-02-08 00:35:00|2280|2278.5|2279.93|2278.43|2280.2|2278.7|2279.02|2277.52|0
1644280800000|2022-02-08 00:40:00|2279.87|2278.37|2279.44|2277.94|2279.87|2278.37|2278.87|2277.37|0
1644281100000|2022-02-08 00:45:00|2279.48|2277.98|2280.59|2279.09|2280.72|2279.22|2278.88|2277.38|0
1644281400000|2022-02-08 00:50:00|2280.62|2279.12|2279.99|2278.49|2281.29|2279.79|2279.99|2278.49|0
1644281700000|2022-02-08 00:55:00|2279.98|2278.48|2280.75|2279.25|2280.92|2279.42|2279.98|2278.48|0
1644282000000|2022-02-08 01:00:00|2280.79|2279.29|2280.33|2278.83|2281.09|2279.59|2279.75|2278.25|0
1644282300000|2022-02-08 01:05:00|2280.32|2278.82|2279.79|2278.29|2280.74|2279.24|2279.79|2278.29|0
1644282600000|2022-02-08 01:10:00|2279.67|2278.17|2280.09|2278.59|2280.29|2278.79|2279.07|2277.57|0
1644282900000|2022-02-08 01:15:00|2280.08|2278.58|2280.33|2278.83|2280.42|2278.92|2279.85|2278.35|0
1644283200000|2022-02-08 01:20:00|2280.29|2278.79|2280.02|2278.52|2280.43|2278.93|2279.39|2277.89|0
1644283500000|2022-02-08 01:25:00|2280|2278.5|2280.08|2278.58|2280.08|2278.58|2278.34|2276.84|0
1644283800000|2022-02-08 01:30:00|2280.07|2278.57|2277.43|2275.93|2280.16|2278.66|2276.99|2275.49|0
1644284100000|2022-02-08 01:35:00|2277.47|2275.97|2279.92|2278.42|2280.01|2278.51|2277.43|2275.93|0
1644284400000|2022-02-08 01:40:00|2279.95|2278.45|2279.66|2278.16|2280.84|2279.34|2279.55|2278.05|0
1644284700000|2022-02-08 01:45:00|2279.59|2278.09|2278.39|2276.89|2279.59|2278.09|2278.02|2276.52|0
1644285000000|2022-02-08 01:50:00|2278.42|2276.92|2278.4|2276.9|2278.74|2277.24|2277.39|2275.89|0
1644285300000|2022-02-08 01:55:00|2278.37|2276.87|2278.7|2277.2|2278.94|2277.44|2277.61|2276.11|0
1644285600000|2022-02-08 02:00:00|2278.71|2277.21|2277.55|2276.05|2279.09|2277.59|2277.54|2276.04|0
1644285900000|2022-02-08 02:05:00|2277.56|2276.06|2277.47|2275.97|2277.78|2276.28|2276.44|2274.94|0
1644286200000|2022-02-08 02:10:00|2277.43|2275.93|2277.12|2275.62|2277.45|2275.95|2276.31|2274.81|0
1644286500000|2022-02-08 02:15:00|2277.11|2275.61|2275.77|2274.27|2277.14|2275.64|2275.76|2274.26|0
1644286800000|2022-02-08 02:20:00|2275.81|2274.31|2277.04|2275.54|2277.29|2275.79|2275.03|2273.53|0
1644287100000|2022-02-08 02:25:00|2277.06|2275.56|2278.18|2276.68|2278.31|2276.81|2277.05|2275.55|0
1644287400000|2022-02-08 02:30:00|2278.21|2276.71|2277.05|2275.55|2278.29|2276.79|2276.94|2275.44|0
1644287700000|2022-02-08 02:35:00|2277.08|2275.58|2277.63|2276.13|2277.63|2276.13|2277.04|2275.54|0
1644288000000|2022-02-08 02:40:00|2277.66|2276.16|2278.01|2276.51|2278.16|2276.66|2277.49|2275.99|0
1644288300000|2022-02-08 02:45:00|2277.98|2276.48|2279.31|2277.81|2279.43|2277.93|2277.91|2276.41|0
1644288600000|2022-02-08 02:50:00|2279.3|2277.8|2279.85|2278.35|2279.97|2278.47|2279.1|2277.6|0
1644288900000|2022-02-08 02:55:00|2279.82|2278.32|2279.57|2278.07|2279.98|2278.48|2279.56|2278.06|0
1644289200000|2022-02-08 03:00:00|2279.6|2278.1|2279.3|2277.8|2279.81|2278.31|2279.03|2277.53|0
1644289500000|2022-02-08 03:05:00|2279.39|2277.89|2278.89|2277.39|2279.63|2278.13|2278.8|2277.3|0
1644289800000|2022-02-08 03:10:00|2278.9|2277.4|2278.57|2277.07|2279.12|2277.62|2278.57|2277.07|0
1644290100000|2022-02-08 03:15:00|2278.61|2277.11|2278.83|2277.33|2279.73|2278.23|2278.61|2277.11|0
1644290400000|2022-02-08 03:20:00|2278.84|2277.34|2279.28|2277.78|2279.49|2277.99|2278.83|2277.33|0
1644290700000|2022-02-08 03:25:00|2279.27|2277.77|2280.4|2278.9|2280.73|2279.23|2279.25|2277.75|0
1644291000000|2022-02-08 03:30:00|2280.41|2278.91|2279.95|2278.45|2280.51|2279.01|2279.73|2278.23|0
1644291300000|2022-02-08 03:35:00|2279.96|2278.46|2280.23|2278.73|2280.59|2279.09|2279.95|2278.45|0
1644291600000|2022-02-08 03:40:00|2280.26|2278.76|2278.71|2277.21|2280.46|2278.96|2278.7|2277.2|0
1644291900000|2022-02-08 03:45:00|2278.7|2277.2|2278.51|2277.01|2278.93|2277.43|2277.17|2275.67|0
1644292200000|2022-02-08 03:50:00|2278.48|2276.98|2277.49|2275.99|2278.48|2276.98|2277.49|2275.99|0
1644292500000|2022-02-08 03:55:00|2277.52|2276.02|2277.62|2276.12|2278.06|2276.56|2277.47|2275.97|0
1644292800000|2022-02-08 04:00:00|2277.65|2276.15|2277.84|2276.34|2277.99|2276.49|2277.3|2275.8|0
1644293100000|2022-02-08 04:05:00|2277.85|2276.35|2277.94|2276.44|2278.2|2276.7|2277.7|2276.2|0
1644293400000|2022-02-08 04:10:00|2277.95|2276.45|2278.06|2276.56|2278.08|2276.58|2277.71|2276.21|0
1644293700000|2022-02-08 04:15:00|2278.18|2276.68|2277.94|2276.44|2278.29|2276.79|2277.82|2276.32|0
1644294000000|2022-02-08 04:20:00|2277.95|2276.45|2277.93|2276.43|2278.17|2276.67|2277.67|2276.17|0
1644294300000|2022-02-08 04:25:00|2277.96|2276.46|2277.94|2276.44|2278.61|2277.11|2277.91|2276.41|0
1644294600000|2022-02-08 04:30:00|2277.93|2276.43|2277.84|2276.34|2278.19|2276.69|2277.72|2276.22|0
1644294900000|2022-02-08 04:35:00|2277.8|2276.3|2277.75|2276.25|2278|2276.5|2277.53|2276.03|0
1644295200000|2022-02-08 04:40:00|2277.78|2276.28|2278.05|2276.55|2278.66|2277.16|2277.63|2276.13|0
1644295500000|2022-02-08 04:45:00|2278.17|2276.67|2279.1|2277.6|2279.2|2277.7|2277.96|2276.46|0
1644295800000|2022-02-08 04:50:00|2279.11|2277.61|2278.7|2277.2|2279.21|2277.71|2278.58|2277.08|0
1644296100000|2022-02-08 04:55:00|2278.74|2277.24|2279.3|2277.8|2279.31|2277.81|2278.57|2277.07|0
1644296400000|2022-02-08 05:00:00|2279.29|2277.79|2277.51|2276.01|2279.3|2277.8|2277.27|2275.77|0
1644296700000|2022-02-08 05:05:00|2277.48|2275.98|2279.24|2277.74|2279.34|2277.84|2277.27|2275.77|0
1644297000000|2022-02-08 05:10:00|2279.27|2277.77|2278.54|2277.04|2279.33|2277.83|2278.32|2276.82|0
1644297300000|2022-02-08 05:15:00|2278.61|2277.11|2276.54|2275.04|2278.75|2277.25|2276.41|2274.91|0
1644297600000|2022-02-08 05:20:00|2276.55|2275.05|2276.04|2274.54|2276.77|2275.27|2275.82|2274.32|0
1644297900000|2022-02-08 05:25:00|2276.03|2274.53|2275.72|2274.22|2276.28|2274.78|2275.21|2273.71|0
1644298200000|2022-02-08 05:30:00|2275.68|2274.18|2274.53|2273.03|2275.68|2274.18|2274.53|2273.03|0
1644298500000|2022-02-08 05:35:00|2274.49|2272.99|2274.41|2272.91|2274.53|2273.03|2273.78|2272.28|0
1644298800000|2022-02-08 05:40:00|2274.4|2272.9|2274.93|2273.43|2275.26|2273.76|2274.19|2272.69|0
1644299100000|2022-02-08 05:45:00|2274.9|2273.4|2274.84|2273.34|2275.05|2273.55|2274.61|2273.11|0
1644299400000|2022-02-08 05:50:00|2274.91|2273.41|2275.2|2273.7|2275.48|2273.98|2274.83|2273.33|0
1644299700000|2022-02-08 05:55:00|2275.16|2273.66|2276.11|2274.61|2276.11|2274.61|2275.07|2273.57|0
1644300000000|2022-02-08 06:00:00|2276.1|2274.6|2276.52|2275.02|2276.64|2275.14|2275.26|2273.76|0
1644300300000|2022-02-08 06:05:00|2276.49|2274.99|2276.47|2274.97|2277.11|2275.61|2276.22|2274.72|0
1644300600000|2022-02-08 06:10:00|2276.49|2274.99|2277.16|2275.66|2277.9|2276.4|2276.49|2274.99|0
1644300900000|2022-02-08 06:15:00|2277.19|2275.69|2277.57|2276.07|2277.69|2276.19|2277.13|2275.63|0
1644301200000|2022-02-08 06:20:00|2277.45|2275.95|2277.61|2276.11|2278.28|2276.78|2277.28|2275.78|0
1644301500000|2022-02-08 06:25:00|2277.6|2276.1|2278.42|2276.92|2278.79|2277.29|2277.48|2275.98|0
1644301800000|2022-02-08 06:30:00|2278.54|2277.04|2278.81|2277.31|2279.02|2277.52|2277.89|2276.39|0
1644302100000|2022-02-08 06:35:00|2278.8|2277.3|2279.27|2277.77|2279.83|2278.33|2278.68|2277.18|0
1644302400000|2022-02-08 06:40:00|2279.26|2277.76|2280.77|2279.27|2280.78|2279.28|2279.11|2277.61|0
1644302700000|2022-02-08 06:45:00|2280.79|2279.29|2280.69|2279.19|2281.44|2279.94|2280.69|2279.19|0
1644303000000|2022-02-08 06:50:00|2280.68|2279.18|2280.33|2278.83|2280.81|2279.31|2279.76|2278.26|0
1644303300000|2022-02-08 06:55:00|2280.37|2278.87|2279.15|2277.65|2280.95|2279.45|2278.94|2277.44|0
1644303600000|2022-02-08 07:00:00|2279.12|2277.62|2277.71|2276.21|2279.96|2278.46|2277.28|2275.78|0
1644303900000|2022-02-08 07:05:00|2277.7|2276.2|2279.12|2277.62|2279.58|2278.08|2276.98|2275.48|0
1644304200000|2022-02-08 07:10:00|2279.14|2277.64|2282.62|2281.12|2282.62|2281.12|2279.14|2277.64|0
1644304500000|2022-02-08 07:15:00|2282.59|2281.09|2282.2|2280.7|2282.99|2281.49|2281.51|2280.01|0
1644304800000|2022-02-08 07:20:00|2282.21|2280.71|2280.85|2279.35|2283.12|2281.62|2280.49|2278.99|0
1644305100000|2022-02-08 07:25:00|2280.81|2279.31|2278.86|2277.36|2280.86|2279.36|2278.64|2277.14|0
1644305400000|2022-02-08 07:30:00|2278.87|2277.37|2277.02|2275.62|2278.87|2277.37|2275.02|2273.62|54
1644305700000|2022-02-08 07:35:00|2276.89|2275.49|2275.77|2274.37|2277.02|2275.62|2275.77|2274.37|6
1644306000000|2022-02-08 07:40:00|2275.89|2274.49|2275.89|2274.49|2276.77|2275.37|2275.52|2274.12|14
1644306300000|2022-02-08 07:45:00|2276.02|2274.62|2276.14|2274.74|2276.27|2274.87|2274.52|2273.12|41
1644306600000|2022-02-08 07:50:00|2276.02|2274.62|2277.27|2275.87|2277.27|2275.87|2275.14|2273.74|1
1644306900000|2022-02-08 07:55:00|2277.11|2275.61|2275.78|2274.28|2277.73|2276.23|2275.76|2274.26|0
1644307200000|2022-02-08 08:00:00|2275.81|2274.31|2274.32|2273.82|2278.07|2277.57|2271.32|2270.82|3525
1644307500000|2022-02-08 08:05:00|2274.19|2273.69|2273.82|2273.32|2274.44|2273.94|2271.07|2270.57|1663
1644307800000|2022-02-08 08:10:00|2273.94|2273.44|2279.82|2279.32|2280.07|2279.57|2273.57|2273.07|1885
1644308100000|2022-02-08 08:15:00|2279.57|2279.07|2278.82|2278.32|2280.32|2279.82|2277.69|2277.19|1209
1644308400000|2022-02-08 08:20:00|2279.07|2278.57|2284.32|2283.82|2286.07|2285.57|2278.82|2278.32|1423
1644308700000|2022-02-08 08:25:00|2284.19|2283.69|2285.94|2285.44|2287.07|2286.57|2282.07|2281.57|1291
1644309000000|2022-02-08 08:30:00|2285.82|2285.32|2285.44|2284.94|2286.82|2286.32|2284.07|2283.57|1432
1644309300000|2022-02-08 08:35:00|2285.32|2284.82|2287.82|2287.32|2288.82|2288.32|2284.44|2283.94|1344
1644309600000|2022-02-08 08:40:00|2287.81|2287.31|2286.06|2285.56|2289.56|2289.06|2285.43|2284.93|1668
1644309900000|2022-02-08 08:45:00|2285.93|2285.43|2288.81|2288.31|2288.93|2288.43|2285.56|2285.06|1108
1644310200000|2022-02-08 08:50:00|2288.56|2288.06|2287.93|2287.43|2288.93|2288.43|2285.56|2285.06|1284
1644310500000|2022-02-08 08:55:00|2288.06|2287.56|2286.06|2285.56|2290.18|2289.68|2285.56|2285.06|1672
1644310800000|2022-02-08 09:00:00|2286.18|2285.68|2287.81|2287.31|2287.93|2287.43|2285.31|2284.81|917
1644311100000|2022-02-08 09:05:00|2287.68|2287.18|2287.81|2287.31|2288.18|2287.68|2285.56|2285.06|640
1644311400000|2022-02-08 09:10:00|2287.68|2287.18|2287.43|2286.93|2288.06|2287.56|2286.81|2286.31|687
1644311700000|2022-02-08 09:15:00|2287.56|2287.06|2289.31|2288.81|2289.81|2289.31|2287.56|2287.06|804
1644312000000|2022-02-08 09:20:00|2289.06|2288.56|2291.06|2290.56|2291.56|2291.06|2288.56|2288.06|1208
1644312300000|2022-02-08 09:25:00|2290.93|2290.43|2289.93|2289.43|2291.43|2290.93|2289.81|2289.31|555
1644312600000|2022-02-08 09:30:00|2289.81|2289.31|2288.06|2287.56|2290.56|2290.06|2287.56|2287.06|696
1644312900000|2022-02-08 09:35:00|2287.81|2287.31|2287.06|2286.56|2288.56|2288.06|2286.56|2286.06|549
1644313200000|2022-02-08 09:40:00|2286.93|2286.43|2284.81|2284.31|2288.18|2287.68|2284.31|2283.81|582
1644313500000|2022-02-08 09:45:00|2284.56|2284.06|2284.56|2284.06|2286.43|2285.93|2283.81|2283.31|499
1644313800000|2022-02-08 09:50:00|2284.43|2283.93|2283.18|2282.68|2287.43|2286.93|2282.31|2281.81|1266
1644314100000|2022-02-08 09:55:00|2283.06|2282.56|2280.31|2279.81|2283.06|2282.56|2279.56|2279.06|999
1644314400000|2022-02-08 10:00:00|2280.18|2279.68|2278.81|2278.31|2280.31|2279.81|2278.31|2277.81|1253
1644314700000|2022-02-08 10:05:00|2278.56|2278.06|2277.31|2276.81|2279.56|2279.06|2277.06|2276.56|712
1644315000000|2022-02-08 10:10:00|2277.56|2277.06|2278.06|2277.56|2279.31|2278.81|2276.81|2276.31|828
1644315300000|2022-02-08 10:15:00|2278.18|2277.68|2277.06|2276.56|2278.56|2278.06|2276.18|2275.68|799
1644315600000|2022-02-08 10:20:00|2277.18|2276.68|2276.31|2275.81|2277.81|2277.31|2276.06|2275.56|708
1644315900000|2022-02-08 10:25:00|2276.43|2275.93|2276.31|2275.81|2278.06|2277.56|2275.81|2275.31|763
1644316200000|2022-02-08 10:30:00|2276.43|2275.93|2276.81|2276.31|2277.43|2276.93|2275.81|2275.31|606
1644316500000|2022-02-08 10:35:00|2276.93|2276.43|2277.68|2277.18|2277.81|2277.31|2276.56|2276.06|546
1644316800000|2022-02-08 10:40:00|2277.81|2277.31|2278.81|2278.31|2279.56|2279.06|2276.81|2276.31|681
1644317100000|2022-02-08 10:45:00|2278.93|2278.43|2279.31|2278.81|2280.56|2280.06|2278.93|2278.43|659
1644317400000|2022-02-08 10:50:00|2279.43|2278.93|2277.06|2276.56|2279.81|2279.31|2276.81|2276.31|617
1644317700000|2022-02-08 10:55:00|2277.18|2276.68|2276.06|2275.56|2277.56|2277.06|2275.93|2275.43|294
1644318000000|2022-02-08 11:00:00|2276.31|2275.81|2274.81|2274.31|2277.06|2276.56|2274.06|2273.56|737
1644318300000|2022-02-08 11:05:00|2274.56|2274.06|2272.56|2272.06|2275.31|2274.81|2272.31|2271.81|547
1644318600000|2022-02-08 11:10:00|2272.68|2272.18|2273.56|2273.06|2273.81|2273.31|2271.81|2271.31|534
1644318900000|2022-02-08 11:15:00|2273.68|2273.18|2274.81|2274.31|2275.56|2275.06|2273.68|2273.18|422
1644319200000|2022-02-08 11:20:00|2274.93|2274.43|2273.18|2272.68|2275.81|2275.31|2272.81|2272.31|472
1644319500000|2022-02-08 11:25:00|2273.06|2272.56|2273.56|2273.06|2274.31|2273.81|2272.81|2272.31|305
1644319800000|2022-02-08 11:30:00|2273.68|2273.18|2273.81|2273.31|2275.43|2274.93|2273.31|2272.81|311
1644320100000|2022-02-08 11:35:00|2273.93|2273.43|2273.06|2272.56|2275.31|2274.81|2272.81|2272.31|391
1644320400000|2022-02-08 11:40:00|2273.18|2272.68|2273.31|2272.81|2274.81|2274.31|2273.06|2272.56|343
1644320700000|2022-02-08 11:45:00|2273.43|2272.93|2272.06|2271.56|2273.81|2273.31|2271.18|2270.68|505
1644321000000|2022-02-08 11:50:00|2272.31|2271.81|2274.06|2273.56|2274.31|2273.81|2272.31|2271.81|393
1644321300000|2022-02-08 11:55:00|2273.93|2273.43|2274.18|2273.68|2274.31|2273.81|2272.56|2272.06|356
1644321600000|2022-02-08 12:00:00|2274.06|2273.56|2271.06|2270.56|2274.06|2273.56|2271.06|2270.56|445
1644321900000|2022-02-08 12:05:00|2271.18|2270.68|2271.93|2271.43|2272.31|2271.81|2270.81|2270.31|445
1644322200000|2022-02-08 12:10:00|2271.81|2271.31|2272.18|2271.68|2272.56|2272.06|2270.81|2270.31|373
1644322500000|2022-02-08 12:15:00|2272.31|2271.81|2270.18|2269.68|2272.31|2271.81|2268.81|2268.31|496
1644322800000|2022-02-08 12:20:00|2270.06|2269.56|2268.18|2267.68|2270.18|2269.68|2267.31|2266.81|599
1644323100000|2022-02-08 12:25:00|2268.31|2267.81|2269.43|2268.93|2269.56|2269.06|2267.56|2267.06|291
1644323400000|2022-02-08 12:30:00|2269.31|2268.81|2268.31|2267.81|2270.43|2269.93|2268.06|2267.56|670
1644323700000|2022-02-08 12:35:00|2268.43|2267.93|2268.93|2268.43|2269.18|2268.68|2267.81|2267.31|440
1644324000000|2022-02-08 12:40:00|2269.33|2268.83|2267.83|2267.33|2269.33|2268.83|2267.33|2266.83|447
1644324300000|2022-02-08 12:45:00|2267.7|2267.2|2269.83|2269.33|2269.83|2269.33|2267.7|2267.2|447
1644324600000|2022-02-08 12:50:00|2269.95|2269.45|2270.08|2269.58|2270.45|2269.95|2268.83|2268.33|418
1644324900000|2022-02-08 12:55:00|2269.95|2269.45|2271.08|2270.58|2271.33|2270.83|2269.58|2269.08|316
1644325200000|2022-02-08 13:00:00|2271.2|2270.7|2273.83|2273.33|2274.33|2273.83|2271.08|2270.58|417
1644325500000|2022-02-08 13:05:00|2273.7|2273.2|2274.08|2273.58|2274.83|2274.33|2273.33|2272.83|1131
1644325800000|2022-02-08 13:10:00|2273.95|2273.45|2275.58|2275.08|2276.08|2275.58|2273.58|2273.08|631
1644326100000|2022-02-08 13:15:00|2275.7|2275.2|2275.58|2275.08|2275.83|2275.33|2274.33|2273.83|417
1644326400000|2022-02-08 13:20:00|2275.7|2275.2|2275.58|2275.08|2276.08|2275.58|2275.08|2274.58|299
1644326700000|2022-02-08 13:25:00|2275.7|2275.2|2275.08|2274.58|2275.7|2275.2|2274.83|2274.33|178
1644327000000|2022-02-08 13:30:00|2274.95|2274.45|2273.83|2273.33|2275.58|2275.08|2273.08|2272.58|459
1644327300000|2022-02-08 13:35:00|2273.95|2273.45|2274.08|2273.58|2274.33|2273.83|2273.08|2272.58|330
1644327600000|2022-02-08 13:40:00|2274.2|2273.7|2273.83|2273.33|2274.33|2273.83|2273.33|2272.83|368
1644327900000|2022-02-08 13:45:00|2273.95|2273.45|2273.83|2273.33|2274.95|2274.45|2273.83|2273.33|503
1644328200000|2022-02-08 13:50:00|2273.58|2273.08|2272.83|2272.33|2274.58|2274.08|2272.83|2272.33|565
1644328500000|2022-02-08 13:55:00|2272.95|2272.45|2271.83|2271.33|2273.08|2272.58|2271.33|2270.83|601
1644328800000|2022-02-08 14:00:00|2271.95|2271.45|2272.33|2271.83|2273.58|2273.08|2271.83|2271.33|411
1644329100000|2022-02-08 14:05:00|2272.08|2271.58|2269.83|2269.33|2272.08|2271.58|2269.83|2269.33|518
1644329400000|2022-02-08 14:10:00|2269.7|2269.2|2268.08|2267.58|2270.33|2269.83|2268.08|2267.58|542
1644329700000|2022-02-08 14:15:00|2267.95|2267.45|2267.33|2266.83|2268.58|2268.08|2266.95|2266.45|699
1644330000000|2022-02-08 14:20:00|2267.2|2266.7|2267.58|2267.08|2268.08|2267.58|2266.83|2266.33|423
1644330300000|2022-02-08 14:25:00|2267.45|2266.95|2267.83|2267.33|2268.33|2267.83|2266.83|2266.33|458
1644330600000|2022-02-08 14:30:00|2267.7|2267.2|2267.33|2266.83|2269.2|2268.7|2267.08|2266.58|1065
1644330900000|2022-02-08 14:35:00|2267.58|2267.08|2270.58|2270.08|2271.45|2270.95|2267.33|2266.83|1453
1644331200000|2022-02-08 14:40:00|2270.7|2270.2|2269.58|2269.08|2273.45|2272.95|2269.33|2268.83|1406
1644331500000|2022-02-08 14:45:00|2269.7|2269.2|2269.83|2269.33|2272.2|2271.7|2269.33|2268.83|935
1644331800000|2022-02-08 14:50:00|2269.7|2269.2|2269.08|2268.58|2270.58|2270.08|2267.83|2267.33|759
1644332100000|2022-02-08 14:55:00|2268.95|2268.45|2268.83|2268.33|2270.2|2269.7|2268.08|2267.58|865
1644332400000|2022-02-08 15:00:00|2268.7|2268.2|2264.33|2263.83|2268.7|2268.2|2262.45|2261.95|1925
1644332700000|2022-02-08 15:05:00|2264.2|2263.7|2268.08|2267.58|2268.58|2268.08|2263.58|2263.08|952
1644333000000|2022-02-08 15:10:00|2267.83|2267.33|2269.33|2268.83|2269.33|2268.83|2266.7|2266.2|1044
1644333300000|2022-02-08 15:15:00|2269.45|2268.95|2270.83|2270.33|2272.2|2271.7|2268.83|2268.33|1044
1644333600000|2022-02-08 15:20:00|2270.7|2270.2|2270.08|2269.58|2271.33|2270.83|2269.45|2268.95|831
1644333900000|2022-02-08 15:25:00|2269.95|2269.45|2267.58|2267.08|2270.45|2269.95|2266.58|2266.08|1181
1644334200000|2022-02-08 15:30:00|2267.45|2266.95|2266.33|2265.83|2267.83|2267.33|2266.2|2265.7|847
1644334500000|2022-02-08 15:35:00|2266.08|2265.58|2268.7|2268.2|2269.83|2269.33|2265.33|2264.83|883
1644334800000|2022-02-08 15:40:00|2268.58|2268.08|2269.83|2269.33|2269.95|2269.45|2267.83|2267.33|422
1644335100000|2022-02-08 15:45:00|2269.95|2269.45|2271.08|2270.58|2271.83|2271.33|2269.95|2269.45|735
1644335400000|2022-02-08 15:50:00|2271.2|2270.7|2272.08|2271.58|2273.33|2272.83|2270.33|2269.83|746
1644335700000|2022-02-08 15:55:00|2271.95|2271.45|2270.33|2269.83|2271.95|2271.45|2270.08|2269.58|1045
1644336000000|2022-02-08 16:00:00|2270.45|2269.95|2274.08|2273.58|2274.08|2273.58|2269.95|2269.45|1276
1644336300000|2022-02-08 16:05:00|2274.2|2273.7|2274.33|2273.83|2275.08|2274.58|2273.83|2273.33|1370
1644336600000|2022-02-08 16:10:00|2274.58|2274.08|2274.2|2273.7|2275.33|2274.83|2273.58|2273.08|1035
1644336900000|2022-02-08 16:15:00|2274.08|2273.58|2275.08|2274.58|2275.33|2274.83|2273.83|2273.33|1936
1644337200000|2022-02-08 16:20:00|2275.2|2274.7|2277.15|2275.65|2277.19|2276.33|2274.58|2274.08|2712
1644337500000|2022-02-08 16:25:00|2277.19|2275.69|2277.27|2275.77|2278.98|2277.48|2276.98|2275.48|1023
1644337800000|2022-02-08 16:30:00|2277.31|2275.81|2277.9|2276.5|2278.4|2277|2276.65|2275.25|2378
1644338100000|2022-02-08 16:35:00|2278.03|2276.63|2280.15|2278.75|2280.15|2278.75|2277.9|2276.5|87
1644338400000|2022-02-08 16:40:00|2280.28|2278.88|2280.53|2279.13|2280.78|2279.38|2280.03|2278.63|22
1644338700000|2022-02-08 16:45:00|2280.65|2279.25|2280.9|2279.5|2281.4|2280|2280.65|2279.25|5
1644339000000|2022-02-08 16:50:00|2280.78|2279.38|2280.65|2279.25|2281.28|2279.88|2280.53|2279.13|3
1644339300000|2022-02-08 16:55:00|2280.78|2279.38|2283.16|2281.66|2283.53|2282.13|2280.65|2279.25|83
1644339600000|2022-02-08 17:00:00|2283.2|2281.7|2282.21|2280.71|2284.42|2282.92|2282.17|2280.67|0
1644339900000|2022-02-08 17:05:00|2282.17|2280.67|2281.03|2279.53|2282.43|2280.93|2280.65|2279.15|0
1644340200000|2022-02-08 17:10:00|2281.07|2279.57|2280.77|2279.27|2281.92|2280.42|2280.51|2279.01|0
1644340500000|2022-02-08 17:15:00|2280.79|2279.29|2281.08|2279.58|2281.62|2280.12|2280.26|2278.76|0
1644340800000|2022-02-08 17:20:00|2281.27|2279.77|2282.42|2280.92|2282.8|2281.3|2280.75|2279.25|0
1644341100000|2022-02-08 17:25:00|2282.46|2280.96|2282.39|2280.89|2282.98|2281.48|2281.81|2280.31|0
1644341400000|2022-02-08 17:30:00|2282.43|2280.93|2284.42|2282.92|2284.52|2283.02|2282.43|2280.93|0
1644341700000|2022-02-08 17:35:00|2284.46|2282.96|2285.73|2284.23|2286.06|2284.56|2283.92|2282.42|0
1644342000000|2022-02-08 17:40:00|2285.76|2284.26|2285.98|2284.48|2287.12|2285.62|2285.63|2284.13|0
1644342300000|2022-02-08 17:45:00|2286|2284.5|2284.92|2283.42|2286.38|2284.88|2284.62|2283.12|0
1644342600000|2022-02-08 17:50:00|2284.96|2283.46|2285.37|2283.87|2285.89|2284.39|2284.66|2283.16|0
1644342900000|2022-02-08 17:55:00|2285.39|2283.89|2284.53|2283.03|2285.59|2284.09|2284.14|2282.64|0
1644343200000|2022-02-08 18:00:00|2284.62|2283.12|2284.36|2282.86|2284.84|2283.34|2283.69|2282.19|0
1644343500000|2022-02-08 18:05:00|2284.34|2282.84|2283.89|2282.39|2284.7|2283.2|2283.34|2281.84|0
1644343800000|2022-02-08 18:10:00|2283.93|2282.43|2284.4|2282.9|2284.64|2283.14|2283.04|2281.54|0
1644344100000|2022-02-08 18:15:00|2284.42|2282.92|2283.36|2281.86|2284.42|2282.92|2281.98|2280.48|0
1644344400000|2022-02-08 18:20:00|2283.37|2281.87|2282.7|2281.2|2284.08|2282.58|2282.48|2280.98|0
1644344700000|2022-02-08 18:25:00|2282.61|2281.11|2281.9|2280.4|2282.79|2281.29|2281.29|2279.79|0
1644345000000|2022-02-08 18:30:00|2281.92|2280.42|2283.32|2281.82|2283.71|2282.21|2281.86|2280.36|0
1644345300000|2022-02-08 18:35:00|2283.34|2281.84|2282.92|2281.42|2284.4|2282.9|2282.38|2280.88|0
1644345600000|2022-02-08 18:40:00|2282.94|2281.44|2282.27|2280.77|2283.29|2281.79|2281.8|2280.3|0
1644345900000|2022-02-08 18:45:00|2282.36|2280.86|2282.69|2281.19|2282.81|2281.31|2281.32|2279.82|0
1644346200000|2022-02-08 18:50:00|2282.66|2281.16|2282.15|2280.65|2282.66|2281.16|2281.09|2279.59|0
1644346500000|2022-02-08 18:55:00|2282.24|2280.74|2283.53|2282.03|2283.7|2282.2|2282.15|2280.65|0
1644346800000|2022-02-08 19:00:00|2283.55|2282.05|2284.78|2283.28|2284.78|2283.28|2283.29|2281.79|0
1644347100000|2022-02-08 19:05:00|2284.82|2283.32|2284.52|2283.02|2285.82|2284.32|2284.35|2282.85|0
1644347400000|2022-02-08 19:10:00|2284.42|2282.92|2284.23|2282.73|2284.52|2283.02|2283.71|2282.21|0
1644347700000|2022-02-08 19:15:00|2284.14|2282.64|2282.78|2281.28|2284.53|2283.03|2282.37|2280.87|0
1644348000000|2022-02-08 19:20:00|2282.87|2281.37|2280.11|2278.61|2282.87|2281.37|2279.11|2277.61|0
1644348300000|2022-02-08 19:25:00|2280.07|2278.57|2278.25|2276.75|2280.15|2278.65|2278.1|2276.6|0
1644348600000|2022-02-08 19:30:00|2278.21|2276.71|2279.75|2278.25|2280.01|2278.51|2277.76|2276.26|0
1644348900000|2022-02-08 19:35:00|2279.71|2278.21|2276.58|2275.08|2280.36|2278.86|2276.17|2274.67|0
1644349200000|2022-02-08 19:40:00|2276.62|2275.12|2277.4|2275.9|2278|2276.5|2276.36|2274.86|0
1644349500000|2022-02-08 19:45:00|2277.33|2275.83|2277.14|2275.64|2277.82|2276.32|2275.52|2274.02|0
1644349800000|2022-02-08 19:50:00|2277.11|2275.61|2278.89|2277.39|2278.89|2277.39|2276.62|2275.12|0
1644350100000|2022-02-08 19:55:00|2278.88|2277.38|2277.84|2276.34|2279.25|2277.75|2276.94|2275.44|0
1644350400000|2022-02-08 20:00:00|2277.88|2276.38|2278.39|2276.89|2278.87|2277.37|2275.63|2274.13|0
1644350700000|2022-02-08 20:05:00|2278.35|2276.85|2279.28|2277.78|2279.84|2278.34|2277.12|2275.62|0
1644351000000|2022-02-08 20:10:00|2279.36|2277.86|2284.4|2282.9|2284.92|2283.42|2279.15|2277.65|0
1644351300000|2022-02-08 20:15:00|2284.49|2282.99|2284.31|2282.81|2285.42|2283.92|2283.39|2281.89|0
1644351600000|2022-02-08 20:20:00|2284.27|2282.77|2283.64|2282.14|2284.5|2283|2282.56|2281.06|0
1644351900000|2022-02-08 20:25:00|2283.73|2282.23|2283.13|2281.63|2283.84|2282.34|2281.87|2280.37|0
1644352200000|2022-02-08 20:30:00|2283.23|2281.73|2285.36|2283.86|2286.27|2284.77|2282.81|2281.31|0
1644352500000|2022-02-08 20:35:00|2285.33|2283.83|2284.05|2282.55|2285.36|2283.86|2283.3|2281.8|0
1644352800000|2022-02-08 20:40:00|2284.09|2282.59|2284.49|2282.99|2286.51|2285.01|2284.05|2282.55|0
1644353100000|2022-02-08 20:45:00|2284.46|2282.96|2285.06|2283.56|2286.07|2284.57|2283.11|2281.61|0
1644353400000|2022-02-08 20:50:00|2285.29|2283.79|2288.09|2286.59|2288.46|2286.96|2283.17|2281.67|0
1644353700000|2022-02-08 20:55:00|2288|2286.5|2285.43|2283.93|2289.12|2287.62|2284.68|2283.18|0
1644354000000|2022-02-08 21:00:00|2285.39|2283.89|2287.09|2285.59|2287.33|2285.83|2285.07|2283.57|0
1644354300000|2022-02-08 21:05:00|2287.05|2285.55|2288.3|2286.8|2288.86|2287.36|2287.05|2285.55|0
1644354600000|2022-02-08 21:10:00|2288.27|2286.77|2287.08|2285.58|2288.58|2287.08|2287.05|2285.55|0
1644354900000|2022-02-08 21:15:00|2287.23|2285.73|2287.92|2286.42|2288.3|2286.8|2287.05|2285.55|0
1644355200000|2022-02-08 21:20:00|2287.93|2286.43|2287.88|2286.38|2288.19|2286.69|2287.78|2286.28|0
1644355500000|2022-02-08 21:25:00|2287.87|2286.37|2287.96|2286.46|2288.05|2286.55|2287.77|2286.27|0
1644355800000|2022-02-08 21:30:00|2287.94|2286.44|2288.05|2286.55|2288.28|2286.78|2287.77|2286.27|0
1644356100000|2022-02-08 21:35:00|2288.03|2286.53|2288.06|2286.56|2288.19|2286.69|2287.88|2286.38|0
1644356400000|2022-02-08 21:40:00|2288.07|2286.57|2287.78|2286.28|2288.11|2286.61|2287.78|2286.28|0
1644356700000|2022-02-08 21:45:00|2287.79|2286.29|2287.79|2286.29|2288.06|2286.56|2287.78|2286.28|0
1644357000000|2022-02-08 21:50:00|2287.81|2286.31|2287.79|2286.29|2287.93|2286.43|2287.79|2286.29|0
1644357300000|2022-02-08 21:55:00|2287.8|2286.3|2288.03|2286.53|2288.03|2286.53|2287.79|2286.29|0
1644357600000|2022-02-08 22:00:00|2287.99|2286.49|2287.99|2286.49|2288.1|2286.6|2287.99|2286.49|0
1644357900000|2022-02-08 22:05:00|2287.95|2286.45|2287.88|2286.38|2287.99|2286.49|2287.88|2286.38|0
1644358200000|2022-02-08 22:10:00|2287.95|2286.45|2287.99|2286.49|2287.99|2286.49|2287.84|2286.34|0
1644358500000|2022-02-08 22:15:00|2287.95|2286.45|2287.84|2286.34|2287.95|2286.45|2287.77|2286.27|0
1644358800000|2022-02-08 22:20:00|2287.8|2286.3|2287.8|2286.3|2287.8|2286.3|2287.8|2286.3|0
1644359100000|2022-02-08 22:25:00|2287.77|2286.27|2287.77|2286.27|2287.84|2286.34|2287.73|2286.23|0
1644359400000|2022-02-08 22:30:00|2287.84|2286.34|2287.77|2286.27|2287.84|2286.34|2287.77|2286.27|0
1644359700000|2022-02-08 22:35:00|2287.73|2286.23|2287.84|2286.34|2287.88|2286.38|2287.73|2286.23|0
1644360000000|2022-02-08 22:40:00|2287.88|2286.38|2287.77|2286.27|2287.92|2286.42|2287.77|2286.27|0
1644360300000|2022-02-08 22:45:00|2287.84|2286.34|2287.77|2286.27|2287.84|2286.34|2287.77|2286.27|0
1644360600000|2022-02-08 22:50:00|2287.8|2286.3|2287.84|2286.34|2287.84|2286.34|2287.77|2286.27|0
1644361200000|2022-02-08 23:00:00|2287.88|2286.38|2288.76|2287.26|2288.81|2287.31|2287.88|2286.38|0
1644361500000|2022-02-08 23:05:00|2288.78|2287.28|2289.13|2287.63|2289.46|2287.96|2288.76|2287.26|0
1644361800000|2022-02-08 23:10:00|2289.15|2287.65|2289.2|2287.7|2289.55|2288.05|2289.06|2287.56|0
1644362100000|2022-02-08 23:15:00|2289.19|2287.69|2289.15|2287.65|2289.52|2288.02|2288.82|2287.32|0
1644362400000|2022-02-08 23:20:00|2289.17|2287.67|2290.27|2288.77|2290.28|2288.78|2289.17|2287.67|0
1644362700000|2022-02-08 23:25:00|2290.23|2288.73|2290.37|2288.87|2291.03|2289.53|2289.91|2288.41|0
1644363000000|2022-02-08 23:30:00|2290.38|2288.88|2289.85|2288.35|2290.47|2288.97|2289.71|2288.21|0
1644363300000|2022-02-08 23:35:00|2289.87|2288.37|2289.39|2287.89|2289.95|2288.45|2289.26|2287.76|0
1644363600000|2022-02-08 23:40:00|2289.4|2287.9|2290.09|2288.59|2290.23|2288.73|2289.39|2287.89|0
1644363900000|2022-02-08 23:45:00|2290.08|2288.58|2289.48|2287.98|2290.23|2288.73|2289.39|2287.89|0
1644364200000|2022-02-08 23:50:00|2289.49|2287.99|2290.37|2288.87|2290.6|2289.1|2289.39|2287.89|0
1644364500000|2022-02-08 23:55:00|2290.36|2288.86|2290.27|2288.77|2290.36|2288.86|2289.9|2288.4|0
1644364800000|2022-02-09 00:00:00|2290.32|2288.82|2290.13|2288.63|2290.51|2289.01|2289.43|2287.93|0
1644365100000|2022-02-09 00:05:00|2290.15|2288.65|2290.51|2289.01|2290.92|2289.42|2290.15|2288.65|0
1644365400000|2022-02-09 00:10:00|2290.53|2289.03|2289.95|2288.45|2290.6|2289.1|2289.76|2288.26|0
1644365700000|2022-02-09 00:15:00|2289.93|2288.43|2287.59|2286.09|2289.93|2288.43|2287.35|2285.85|0
1644366000000|2022-02-09 00:20:00|2287.58|2286.08|2287.04|2285.54|2288.54|2287.04|2286.69|2285.19|0
1644366300000|2022-02-09 00:25:00|2287.05|2285.55|2287.09|2285.59|2287.59|2286.09|2287|2285.5|0
1644366600000|2022-02-09 00:30:00|2287.05|2285.55|2287.07|2285.57|2287.41|2285.91|2286.27|2284.77|0
1644366900000|2022-02-09 00:35:00|2287.06|2285.56|2287.44|2285.94|2287.64|2286.14|2286.84|2285.34|0
1644367200000|2022-02-09 00:40:00|2287.43|2285.93|2287.09|2285.59|2287.43|2285.93|2286.76|2285.26|0
1644367500000|2022-02-09 00:45:00|2287.05|2285.55|2287.8|2286.3|2287.81|2286.31|2286.98|2285.48|0
1644367800000|2022-02-09 00:50:00|2287.76|2286.26|2287.99|2286.49|2288.01|2286.51|2287.21|2285.71|0
1644368100000|2022-02-09 00:55:00|2287.96|2286.46|2287.41|2285.91|2288.11|2286.61|2287.18|2285.68|0
1644368400000|2022-02-09 01:00:00|2287.4|2285.9|2286.82|2285.32|2287.4|2285.9|2286.33|2284.83|0
1644368700000|2022-02-09 01:05:00|2286.86|2285.36|2287.56|2286.06|2287.7|2286.2|2286.76|2285.26|0
1644369000000|2022-02-09 01:10:00|2287.6|2286.1|2287.68|2286.18|2288.14|2286.64|2287.57|2286.07|0
1644369300000|2022-02-09 01:15:00|2287.67|2286.17|2287.5|2286|2288.14|2286.64|2287.18|2285.68|0
1644369600000|2022-02-09 01:20:00|2287.49|2285.99|2287.61|2286.11|2287.82|2286.32|2287.27|2285.77|0
1644369900000|2022-02-09 01:25:00|2287.62|2286.12|2288.53|2287.03|2288.53|2287.03|2287.62|2286.12|0
1644370200000|2022-02-09 01:30:00|2288.54|2287.04|2289.18|2287.68|2290.12|2288.62|2288.54|2287.04|0
1644370500000|2022-02-09 01:35:00|2289.2|2287.7|2289.88|2288.38|2289.89|2288.39|2288.59|2287.09|0
1644370800000|2022-02-09 01:40:00|2289.89|2288.39|2290.19|2288.69|2290.63|2289.13|2289.65|2288.15|0
1644371100000|2022-02-09 01:45:00|2290.22|2288.72|2290.49|2288.99|2290.65|2289.15|2289.97|2288.47|0
1644371400000|2022-02-09 01:50:00|2290.52|2289.02|2289.61|2288.11|2290.61|2289.11|2289.61|2288.11|0
1644371700000|2022-02-09 01:55:00|2289.62|2288.12|2289.36|2287.86|2290.07|2288.57|2289.15|2287.65|0
1644372000000|2022-02-09 02:00:00|2289.32|2287.82|2289.95|2288.45|2290.32|2288.82|2289.15|2287.65|0
1644372300000|2022-02-09 02:05:00|2289.99|2288.49|2289.39|2287.89|2290.08|2288.58|2289.13|2287.63|0
1644372600000|2022-02-09 02:10:00|2289.27|2287.77|2289.38|2287.88|2289.61|2288.11|2289.15|2287.65|0
1644372900000|2022-02-09 02:15:00|2289.37|2287.87|2289.59|2288.09|2289.61|2288.11|2289.37|2287.87|0
1644373200000|2022-02-09 02:20:00|2289.6|2288.1|2290.23|2288.73|2290.23|2288.73|2289.6|2288.1|0
1644373500000|2022-02-09 02:25:00|2290.22|2288.72|2289.64|2288.14|2290.23|2288.73|2289.55|2288.05|0
1644373800000|2022-02-09 02:30:00|2289.68|2288.18|2289.3|2287.8|2289.76|2288.26|2288.84|2287.34|0
1644374100000|2022-02-09 02:35:00|2289.27|2287.77|2288.31|2286.81|2289.27|2287.77|2288.29|2286.79|0
1644374400000|2022-02-09 02:40:00|2288.34|2286.84|2288.45|2286.95|2288.68|2287.18|2288.31|2286.81|0
1644374700000|2022-02-09 02:45:00|2288.47|2286.97|2288.45|2286.95|2288.91|2287.41|2288.44|2286.94|0
1644375000000|2022-02-09 02:50:00|2288.44|2286.94|2289.33|2287.83|2289.33|2287.83|2288.44|2286.94|0
1644375300000|2022-02-09 02:55:00|2289.26|2287.76|2289.37|2287.87|2289.57|2288.07|2289.11|2287.61|0
1644375600000|2022-02-09 03:00:00|2289.36|2287.86|2289.82|2288.32|2289.82|2288.32|2289.36|2287.86|0
1644375900000|2022-02-09 03:05:00|2289.78|2288.28|2290.53|2289.03|2290.74|2289.24|2289.59|2288.09|0
1644376200000|2022-02-09 03:10:00|2290.54|2289.04|2290.51|2289.01|2290.77|2289.27|2290.41|2288.91|0
1644376500000|2022-02-09 03:15:00|2290.5|2289|2290.77|2289.27|2290.77|2289.27|2290.29|2288.79|0
1644376800000|2022-02-09 03:20:00|2290.78|2289.28|2290.75|2289.25|2290.79|2289.29|2290.65|2289.15|0
1644377100000|2022-02-09 03:25:00|2290.74|2289.24|2291.19|2289.69|2291.2|2289.7|2290.73|2289.23|0
1644377400000|2022-02-09 03:30:00|2291.18|2289.68|2292.75|2291.25|2292.75|2291.25|2291.18|2289.68|0
1644377700000|2022-02-09 03:35:00|2292.74|2291.24|2292.7|2291.2|2292.75|2291.25|2292.47|2290.97|0
1644378000000|2022-02-09 03:40:00|2292.71|2291.21|2292.47|2290.97|2292.73|2291.23|2292.36|2290.86|0
1644378300000|2022-02-09 03:45:00|2292.49|2290.99|2292.38|2290.88|2292.74|2291.24|2292.13|2290.63|0
1644378600000|2022-02-09 03:50:00|2292.37|2290.87|2292.53|2291.03|2292.53|2291.03|2292.27|2290.77|0
1644378900000|2022-02-09 03:55:00|2292.52|2291.02|2292.49|2290.99|2292.52|2291.02|2292.27|2290.77|0
1644379200000|2022-02-09 04:00:00|2292.5|2291|2292.53|2291.03|2292.53|2291.03|2292.47|2290.97|0
1644379500000|2022-02-09 04:05:00|2292.54|2291.04|2293.08|2291.58|2293.09|2291.59|2292.53|2291.03|0
1644379800000|2022-02-09 04:10:00|2293.07|2291.57|2292.74|2291.24|2293.07|2291.57|2292.53|2291.03|0
1644380100000|2022-02-09 04:15:00|2292.75|2291.25|2292.78|2291.28|2293.26|2291.76|2292.74|2291.24|0
1644380400000|2022-02-09 04:20:00|2292.8|2291.3|2293.06|2291.56|2293.06|2291.56|2292.77|2291.27|0
1644380700000|2022-02-09 04:25:00|2293.13|2291.63|2292.75|2291.25|2293.27|2291.77|2292.75|2291.25|0
1644381000000|2022-02-09 04:30:00|2292.74|2291.24|2292.5|2291|2292.75|2291.25|2292.5|2291|0
1644381300000|2022-02-09 04:35:00|2292.49|2290.99|2292.53|2291.03|2292.53|2291.03|2292.24|2290.74|0
1644381600000|2022-02-09 04:40:00|2292.52|2291.02|2292.98|2291.48|2292.99|2291.49|2292.41|2290.91|0
1644381900000|2022-02-09 04:45:00|2292.97|2291.47|2293.21|2291.71|2293.32|2291.82|2292.96|2291.46|0
1644382200000|2022-02-09 04:50:00|2293.22|2291.72|2293.7|2292.2|2293.7|2292.2|2293.21|2291.71|0
1644382500000|2022-02-09 04:55:00|2293.77|2292.27|2294.18|2292.68|2294.19|2292.69|2293.68|2292.18|0
1644382800000|2022-02-09 05:00:00|2294.19|2292.69|2294.39|2292.89|2294.4|2292.9|2293.72|2292.22|0
1644383100000|2022-02-09 05:05:00|2294.4|2292.9|2296.25|2294.75|2296.67|2295.17|2294.39|2292.89|0
1644383400000|2022-02-09 05:10:00|2296.18|2294.68|2294.68|2293.18|2296.46|2294.96|2294.67|2293.17|0
1644383700000|2022-02-09 05:15:00|2294.69|2293.19|2295.33|2293.83|2295.56|2294.06|2294.68|2293.18|0
1644384000000|2022-02-09 05:20:00|2295.29|2293.79|2295.39|2293.89|2295.66|2294.16|2295.02|2293.52|0
1644384300000|2022-02-09 05:25:00|2295.38|2293.88|2295.84|2294.34|2295.94|2294.44|2295.38|2293.88|0
1644384600000|2022-02-09 05:30:00|2295.82|2294.32|2295.36|2293.86|2295.84|2294.34|2294.93|2293.43|0
1644384900000|2022-02-09 05:35:00|2295.29|2293.79|2295.32|2293.82|2295.57|2294.07|2294.9|2293.4|0
1644385200000|2022-02-09 05:40:00|2295.28|2293.78|2295.77|2294.27|2295.77|2294.27|2295.03|2293.53|0
1644385500000|2022-02-09 05:45:00|2295.84|2294.34|2295.5|2294|2296.23|2294.73|2295.49|2293.99|0
1644385800000|2022-02-09 05:50:00|2295.51|2294.01|2295.24|2293.74|2295.74|2294.24|2295|2293.5|0
1644386100000|2022-02-09 05:55:00|2295.22|2293.72|2294.61|2293.11|2295.28|2293.78|2294.55|2293.05|0
1644386400000|2022-02-09 06:00:00|2294.55|2293.05|2294.6|2293.1|2295.03|2293.53|2294.35|2292.85|0
1644386700000|2022-02-09 06:05:00|2294.69|2293.19|2294.44|2292.94|2294.82|2293.32|2294.35|2292.85|0
1644387000000|2022-02-09 06:10:00|2294.41|2292.91|2293.81|2292.31|2294.57|2293.07|2293.51|2292.01|0
1644387300000|2022-02-09 06:15:00|2293.82|2292.32|2294.02|2292.52|2294.5|2293|2293.6|2292.1|0
1644387600000|2022-02-09 06:20:00|2294.03|2292.53|2294.39|2292.89|2294.47|2292.97|2293.82|2292.32|0
1644387900000|2022-02-09 06:25:00|2294.4|2292.9|2294.4|2292.9|2294.86|2293.36|2294.16|2292.66|0
1644388200000|2022-02-09 06:30:00|2294.41|2292.91|2295.3|2293.8|2295.3|2293.8|2294.41|2292.91|0
1644388500000|2022-02-09 06:35:00|2295.36|2293.86|2297.18|2295.68|2298.29|2296.79|2295.36|2293.86|0
1644388800000|2022-02-09 06:40:00|2297.19|2295.69|2296.93|2295.43|2297.37|2295.87|2296.5|2295|0
1644389100000|2022-02-09 06:45:00|2296.92|2295.42|2295.96|2294.46|2296.93|2295.43|2295.96|2294.46|0
1644389400000|2022-02-09 06:50:00|2295.95|2294.45|2296.79|2295.29|2296.79|2295.29|2295.11|2293.61|0
1644389700000|2022-02-09 06:55:00|2296.77|2295.27|2295.42|2293.92|2296.77|2295.27|2295.42|2293.92|0
1644390000000|2022-02-09 07:00:00|2295.28|2293.78|2296.7|2295.2|2297.16|2295.66|2294.99|2293.49|0
1644390300000|2022-02-09 07:05:00|2296.69|2295.19|2295.45|2293.95|2296.69|2295.19|2294.34|2292.84|0
1644390600000|2022-02-09 07:10:00|2295.51|2294.01|2296.14|2294.64|2297.16|2295.66|2295.51|2294.01|0
1644390900000|2022-02-09 07:15:00|2296.15|2294.65|2294.17|2292.67|2296.5|2295|2293.95|2292.45|0
1644391200000|2022-02-09 07:20:00|2294.16|2292.66|2295.3|2293.8|2295.52|2294.02|2293.77|2292.27|0
1644391500000|2022-02-09 07:25:00|2295.23|2293.73|2295.21|2293.71|2295.98|2294.48|2294.3|2292.8|0
1644391800000|2022-02-09 07:30:00|2295.2|2293.7|2289.53|2288.13|2295.22|2293.72|2289.53|2288.13|90
1644392100000|2022-02-09 07:35:00|2290.4|2289|2289.28|2287.88|2290.9|2289.5|2289.28|2287.88|21
1644392400000|2022-02-09 07:40:00|2289.15|2287.75|2287.53|2286.13|2289.4|2288|2287.15|2285.75|26
1644392700000|2022-02-09 07:45:00|2288.15|2286.75|2288.15|2286.75|2288.15|2286.75|2287.15|2285.75|3
1644393000000|2022-02-09 07:50:00|2288.28|2286.88|2289.53|2288.13|2289.53|2288.13|2288.03|2286.63|13
1644393300000|2022-02-09 07:55:00|2289.67|2288.17|2289.99|2288.49|2290.44|2288.94|2289.37|2287.87|0
1644393600000|2022-02-09 08:00:00|2289.98|2288.48|2291.08|2290.58|2292.83|2292.33|2284.7|2284.2|5247
1644393900000|2022-02-09 08:05:00|2291.2|2290.7|2289.83|2289.33|2292.45|2291.95|2285.08|2284.58|3040
1644394200000|2022-02-09 08:10:00|2290.2|2289.7|2290.45|2289.95|2291.58|2291.08|2287.33|2286.83|1676
1644394500000|2022-02-09 08:15:00|2290.33|2289.83|2287.95|2287.45|2291.58|2291.08|2287.58|2287.08|880
1644394800000|2022-02-09 08:20:00|2288.08|2287.58|2287.08|2286.58|2289.83|2289.33|2284.58|2284.08|1480
1644395100000|2022-02-09 08:25:00|2286.95|2286.45|2286.2|2285.7|2288.33|2287.83|2285.08|2284.58|1075
1644395400000|2022-02-09 08:30:00|2286.33|2285.83|2287.33|2286.83|2289.08|2288.58|2284.7|2284.2|1641
1644395700000|2022-02-09 08:35:00|2287.2|2286.7|2288.08|2287.58|2288.83|2288.33|2286.58|2286.08|1383
1644396000000|2022-02-09 08:40:00|2288.33|2287.83|2289.83|2289.33|2290.45|2289.95|2288.2|2287.7|856
1644396300000|2022-02-09 08:45:00|2290.08|2289.58|2293.58|2293.08|2293.83|2293.33|2289.7|2289.2|1791
1644396600000|2022-02-09 08:50:00|2293.7|2293.2|2295.08|2294.58|2296.08|2295.58|2293.7|2293.2|1315
1644396900000|2022-02-09 08:55:00|2295.33|2294.83|2293.58|2293.08|2296.08|2295.58|2293.33|2292.83|1353
1644397200000|2022-02-09 09:00:00|2293.83|2293.33|2296.58|2296.08|2296.7|2296.2|2293.83|2293.33|943
1644397500000|2022-02-09 09:05:00|2296.45|2295.95|2297.7|2297.2|2298.58|2298.08|2295.58|2295.08|1155
1644397800000|2022-02-09 09:10:00|2297.83|2297.33|2299.33|2298.83|2299.58|2299.08|2296.83|2296.33|1282
1644398100000|2022-02-09 09:15:00|2299.45|2298.95|2299.83|2299.33|2299.95|2299.45|2298.45|2297.95|709
1644398400000|2022-02-09 09:20:00|2299.95|2299.45|2299.08|2298.58|2300.83|2300.33|2299.08|2298.58|1126
1644398700000|2022-02-09 09:25:00|2299.2|2298.7|2300.08|2299.58|2300.2|2299.7|2298.83|2298.33|769
1644399000000|2022-02-09 09:30:00|2299.83|2299.33|2300.08|2299.58|2300.33|2299.83|2299.08|2298.58|781
1644399300000|2022-02-09 09:35:00|2300.2|2299.7|2299.7|2299.2|2300.58|2300.08|2299.33|2298.83|807
1644399600000|2022-02-09 09:40:00|2299.83|2299.33|2299.55|2299.05|2301.08|2300.58|2298.58|2298.08|642
1644399900000|2022-02-09 09:45:00|2299.42|2298.92|2297.05|2296.55|2300.05|2299.55|2296.05|2295.55|666
1644400200000|2022-02-09 09:50:00|2297.17|2296.67|2297.67|2297.17|2297.8|2297.3|2295.55|2295.05|524
1644400500000|2022-02-09 09:55:00|2297.55|2297.05|2297.05|2296.55|2299.55|2299.05|2296.55|2296.05|740
1644400800000|2022-02-09 10:00:00|2296.92|2296.42|2298.55|2298.05|2298.92|2298.42|2296.8|2296.3|439
1644401100000|2022-02-09 10:05:00|2298.42|2297.92|2298.77|2298.27|2299.05|2298.55|2297.52|2297.02|490
1644401400000|2022-02-09 10:10:00|2299.02|2298.52|2299.02|2298.52|2299.27|2298.77|2298.02|2297.52|528
1644401700000|2022-02-09 10:15:00|2298.89|2298.39|2298.89|2298.39|2300.02|2299.52|2298.52|2298.02|613
1644402000000|2022-02-09 10:20:00|2298.77|2298.27|2298.54|2298.04|2300.27|2299.77|2298.29|2297.79|538
1644402300000|2022-02-09 10:25:00|2298.66|2298.16|2300.81|2300.31|2301.56|2301.06|2298.54|2298.04|715
1644402600000|2022-02-09 10:30:00|2300.93|2300.43|2301.56|2301.06|2302.06|2301.56|2299.81|2299.31|731
1644402900000|2022-02-09 10:35:00|2301.43|2300.93|2303.56|2303.06|2303.81|2303.31|2300.93|2300.43|639
1644403200000|2022-02-09 10:40:00|2303.68|2303.18|2304.06|2303.56|2304.93|2304.43|2303.56|2303.06|766
1644403500000|2022-02-09 10:45:00|2303.93|2303.43|2305.06|2304.56|2305.81|2305.31|2303.43|2302.93|755
1644403800000|2022-02-09 10:50:00|2304.93|2304.43|2303.81|2303.31|2306.06|2305.56|2303.43|2302.93|656
1644404100000|2022-02-09 10:55:00|2303.68|2303.18|2303.18|2302.68|2304.06|2303.56|2302.81|2302.31|516
1644404400000|2022-02-09 11:00:00|2303.31|2302.81|2302.31|2301.81|2303.81|2303.31|2302.18|2301.68|499
1644404700000|2022-02-09 11:05:00|2302.43|2301.93|2301.56|2301.06|2302.81|2302.31|2301.56|2301.06|487
1644405000000|2022-02-09 11:10:00|2301.68|2301.18|2300.93|2300.43|2301.81|2301.31|2300.31|2299.81|412
1644405300000|2022-02-09 11:15:00|2301.06|2300.56|2301.81|2301.31|2302.81|2302.31|2300.81|2300.31|471
1644405600000|2022-02-09 11:20:00|2301.93|2301.43|2301.56|2301.06|2302.31|2301.81|2301.31|2300.81|398
1644405900000|2022-02-09 11:25:00|2301.68|2301.18|2301.31|2300.81|2302.31|2301.81|2301.31|2300.81|280
1644406200000|2022-02-09 11:30:00|2301.43|2300.93|2301.81|2301.31|2301.93|2301.43|2300.56|2300.06|329
1644406500000|2022-02-09 11:35:00|2301.56|2301.06|2301.06|2300.56|2302.06|2301.56|2300.68|2300.18|323
1644406800000|2022-02-09 11:40:00|2300.81|2300.31|2301.06|2300.56|2301.56|2301.06|2300.81|2300.31|213
1644407100000|2022-02-09 11:45:00|2301.18|2300.68|2300.31|2299.81|2301.31|2300.81|2300.06|2299.56|231
1644407400000|2022-02-09 11:50:00|2300.56|2300.06|2300.56|2300.06|2301.06|2300.56|2300.56|2300.06|225
1644407700000|2022-02-09 11:55:00|2300.43|2299.93|2300.31|2299.81|2301.06|2300.56|2300.06|2299.56|366
1644408000000|2022-02-09 12:00:00|2300.43|2299.93|2303.06|2302.56|2303.06|2302.56|2300.31|2299.81|585
1644408300000|2022-02-09 12:05:00|2303.18|2302.68|2304.31|2303.81|2304.31|2303.81|2302.31|2301.81|550
1644408600000|2022-02-09 12:10:00|2304.43|2303.93|2305.43|2304.93|2305.56|2305.06|2304.31|2303.81|491
1644408900000|2022-02-09 12:15:00|2305.56|2305.06|2303.93|2303.43|2305.68|2305.18|2303.43|2302.93|731
1644409200000|2022-02-09 12:20:00|2304.06|2303.56|2305.06|2304.56|2305.56|2305.06|2303.56|2303.06|411
1644409500000|2022-02-09 12:25:00|2304.93|2304.43|2304.31|2303.81|2305.06|2304.56|2304.06|2303.56|431
1644409800000|2022-02-09 12:30:00|2304.43|2303.93|2303.56|2303.06|2304.81|2304.31|2303.06|2302.56|356
1644410100000|2022-02-09 12:35:00|2303.31|2302.81|2302.06|2301.56|2303.56|2303.06|2301.81|2301.31|501
1644410400000|2022-02-09 12:40:00|2301.81|2301.31|2303.56|2303.06|2303.56|2303.06|2301.81|2301.31|333
1644410700000|2022-02-09 12:45:00|2303.43|2302.93|2303.56|2303.06|2303.56|2303.06|2302.06|2301.56|302
1644411000000|2022-02-09 12:50:00|2303.31|2302.81|2303.31|2302.81|2303.56|2303.06|2302.56|2302.06|251
1644411300000|2022-02-09 12:55:00|2303.18|2302.68|2303.56|2303.06|2304.56|2304.06|2303.06|2302.56|342
1644411600000|2022-02-09 13:00:00|2303.81|2303.31|2304.61|2304.11|2305.06|2304.56|2303.68|2303.18|557
1644411900000|2022-02-09 13:05:00|2304.64|2304.14|2305.75|2305.25|2305.87|2305.37|2304.51|2304.01|411
1644412200000|2022-02-09 13:10:00|2305.87|2305.37|2307.12|2306.62|2308|2307.5|2305.75|2305.25|718
1644412500000|2022-02-09 13:15:00|2307|2306.5|2308.25|2307.75|2309.12|2308.62|2307|2306.5|630
1644412800000|2022-02-09 13:20:00|2308.12|2307.62|2307.5|2307|2308.75|2308.25|2307|2306.5|369
1644413100000|2022-02-09 13:25:00|2307.62|2307.12|2307.75|2307.25|2308.75|2308.25|2307|2306.5|775
1644413400000|2022-02-09 13:30:00|2307.87|2307.37|2308.5|2308|2308.75|2308.25|2306.87|2306.37|564
1644413700000|2022-02-09 13:35:00|2308.37|2307.87|2307|2306.5|2309.37|2308.87|2307|2306.5|528
1644414000000|2022-02-09 13:40:00|2307.12|2306.62|2307|2306.5|2307.5|2307|2306.5|2306|304
1644414300000|2022-02-09 13:45:00|2306.87|2306.37|2308.25|2307.75|2308.25|2307.75|2306.25|2305.75|400
1644414600000|2022-02-09 13:50:00|2308.37|2307.87|2310|2309.5|2310|2309.5|2308.25|2307.75|332
1644414900000|2022-02-09 13:55:00|2309.75|2309.25|2308.75|2308.25|2310.75|2310.25|2308.5|2308|931
1644415200000|2022-02-09 14:00:00|2308.87|2308.37|2308.75|2308.25|2309.25|2308.75|2307.75|2307.25|426
1644415500000|2022-02-09 14:05:00|2308.62|2308.12|2308.25|2307.75|2309|2308.5|2307.75|2307.25|336
1644415800000|2022-02-09 14:10:00|2308.12|2307.62|2307.25|2306.75|2308.75|2308.25|2307.12|2306.62|397
1644416100000|2022-02-09 14:15:00|2307.37|2306.87|2308.25|2307.75|2308.25|2307.75|2307.25|2306.75|450
1644416400000|2022-02-09 14:20:00|2308.37|2307.87|2310.12|2309.62|2310.75|2310.25|2308.25|2307.75|801
1644416700000|2022-02-09 14:25:00|2310.25|2309.75|2310.5|2310|2311|2310.5|2309.75|2309.25|629
1644417000000|2022-02-09 14:30:00|2310.37|2309.87|2312.25|2311.75|2313.75|2313.25|2309.5|2309|1891
1644417300000|2022-02-09 14:35:00|2312.12|2311.62|2313|2312.5|2313.37|2312.87|2311.25|2310.75|1058
1644417600000|2022-02-09 14:40:00|2313.12|2312.62|2315.25|2314.75|2315.25|2314.75|2312.37|2311.87|1112
1644417900000|2022-02-09 14:45:00|2315.5|2315|2312.5|2312|2315.75|2315.25|2312.5|2312|1108
1644418200000|2022-02-09 14:50:00|2312.37|2311.87|2314.25|2313.75|2314.5|2314|2310.5|2310|1368
1644418500000|2022-02-09 14:55:00|2314.5|2314|2314.5|2314|2314.75|2314.25|2312.25|2311.75|1137
1644418800000|2022-02-09 15:00:00|2314.75|2314.25|2314.25|2313.75|2315|2314.5|2313|2312.5|923
1644419100000|2022-02-09 15:05:00|2314.37|2313.87|2314.75|2314.25|2315.25|2314.75|2313.25|2312.75|599
1644419400000|2022-02-09 15:10:00|2314.83|2314.33|2314.58|2314.08|2316.08|2315.58|2313.83|2313.33|919
1644419700000|2022-02-09 15:15:00|2314.83|2314.33|2315.33|2314.83|2316.58|2316.08|2314.33|2313.83|780
1644420000000|2022-02-09 15:20:00|2315.2|2314.7|2315.58|2315.08|2317.08|2316.58|2314.83|2314.33|1458
1644420300000|2022-02-09 15:25:00|2315.83|2315.33|2318.83|2318.33|2319.33|2318.83|2315.83|2315.33|1919
1644420600000|2022-02-09 15:30:00|2318.95|2318.45|2319.45|2318.95|2321.33|2320.83|2318.58|2318.08|1257
1644420900000|2022-02-09 15:35:00|2319.58|2319.08|2318.58|2318.08|2320.08|2319.58|2318.08|2317.58|933
1644421200000|2022-02-09 15:40:00|2318.45|2317.95|2316.33|2315.83|2318.83|2318.33|2315.83|2315.33|1227
1644421500000|2022-02-09 15:45:00|2316.2|2315.7|2314.58|2314.08|2316.83|2316.33|2314.58|2314.08|1350
1644421800000|2022-02-09 15:50:00|2314.45|2313.95|2316.08|2315.58|2317.7|2317.2|2314.33|2313.83|1340
1644422100000|2022-02-09 15:55:00|2316.2|2315.7|2317.33|2316.83|2317.33|2316.83|2316.08|2315.58|876
1644422400000|2022-02-09 16:00:00|2317.45|2316.95|2316.58|2316.08|2318.33|2317.83|2316.33|2315.83|1174
1644422700000|2022-02-09 16:05:00|2316.45|2315.95|2316.33|2315.83|2317.58|2317.08|2316.08|2315.58|1564
1644423000000|2022-02-09 16:10:00|2316.2|2315.7|2315.33|2314.83|2317.58|2317.08|2315.08|2314.58|943
1644423300000|2022-02-09 16:15:00|2315.45|2314.95|2317.08|2316.58|2317.33|2316.83|2314.58|2314.08|1350
1644423600000|2022-02-09 16:20:00|2316.95|2316.45|2316.68|2315.18|2317.08|2316.58|2315.58|2315.08|1897
1644423900000|2022-02-09 16:25:00|2316.72|2315.22|2315.1|2313.6|2317.42|2315.92|2314.91|2313.41|1417
1644424200000|2022-02-09 16:30:00|2314.91|2313.41|2315.15|2313.75|2315.47|2313.97|2312.78|2311.38|339
1644424500000|2022-02-09 16:35:00|2315.28|2313.88|2315.28|2313.88|2315.65|2314.25|2314.65|2313.25|31
1644424800000|2022-02-09 16:40:00|2315.4|2314|2315.78|2314.38|2317.15|2315.75|2315.28|2313.88|1123
1644425100000|2022-02-09 16:45:00|2316.03|2314.63|2315.15|2313.75|2316.65|2315.25|2315.03|2313.63|170
1644425400000|2022-02-09 16:50:00|2315.4|2314|2314.9|2313.5|2315.9|2314.5|2314.28|2312.88|13
1644425700000|2022-02-09 16:55:00|2314.78|2313.38|2316.2|2314.7|2317.15|2315.75|2314.65|2313.25|61
1644426000000|2022-02-09 17:00:00|2316.02|2314.52|2316.34|2314.84|2316.95|2315.45|2315.31|2313.81|0
1644426300000|2022-02-09 17:05:00|2316.37|2314.87|2315.43|2313.93|2316.37|2314.87|2314.2|2312.7|0
1644426600000|2022-02-09 17:10:00|2315.39|2313.89|2316.26|2314.76|2316.26|2314.76|2314.21|2312.71|0
1644426900000|2022-02-09 17:15:00|2316.24|2314.74|2317.81|2316.31|2318.09|2316.59|2315.89|2314.39|0
1644427200000|2022-02-09 17:20:00|2317.78|2316.28|2317.92|2316.42|2318.66|2317.16|2317.43|2315.93|0
1644427500000|2022-02-09 17:25:00|2317.95|2316.45|2317.73|2316.23|2318.73|2317.23|2317.73|2316.23|0
1644427800000|2022-02-09 17:30:00|2317.77|2316.27|2316.39|2314.89|2319.22|2317.72|2316.06|2314.56|0
1644428100000|2022-02-09 17:35:00|2316.43|2314.93|2318.3|2316.8|2318.45|2316.95|2315.97|2314.47|0
1644428400000|2022-02-09 17:40:00|2318.26|2316.76|2318.56|2317.06|2318.9|2317.4|2317.89|2316.39|0
1644428700000|2022-02-09 17:45:00|2318.6|2317.1|2319.08|2317.58|2319.15|2317.65|2318.19|2316.69|0
1644429000000|2022-02-09 17:50:00|2319.12|2317.62|2318.06|2316.56|2319.12|2317.62|2317.69|2316.19|0
1644429300000|2022-02-09 17:55:00|2318.25|2316.75|2318.72|2317.22|2318.98|2317.48|2317.53|2316.03|0
1644429600000|2022-02-09 18:00:00|2318.76|2317.26|2319.41|2317.91|2319.76|2318.26|2317.98|2316.48|0
1644429900000|2022-02-09 18:05:00|2319.32|2317.82|2318.58|2317.08|2319.62|2318.12|2318.11|2316.61|0
1644430200000|2022-02-09 18:10:00|2318.62|2317.12|2317.79|2316.29|2319.14|2317.64|2317.66|2316.16|0
1644430500000|2022-02-09 18:15:00|2317.88|2316.38|2318.5|2317|2318.8|2317.3|2317.72|2316.22|0
1644430800000|2022-02-09 18:20:00|2318.46|2316.96|2318.32|2316.82|2319.32|2317.82|2318.06|2316.56|0
1644431100000|2022-02-09 18:25:00|2318.36|2316.86|2318.74|2317.24|2319|2317.5|2317.84|2316.34|0
1644431400000|2022-02-09 18:30:00|2318.77|2317.27|2319.44|2317.94|2319.61|2318.11|2318.48|2316.98|0
1644431700000|2022-02-09 18:35:00|2319.4|2317.9|2318.32|2316.82|2319.44|2317.94|2318.28|2316.78|0
1644432000000|2022-02-09 18:40:00|2318.3|2316.8|2319.55|2318.05|2319.63|2318.13|2318.25|2316.75|0
1644432300000|2022-02-09 18:45:00|2319.52|2318.02|2319.03|2317.53|2319.85|2318.35|2319.03|2317.53|0
1644432600000|2022-02-09 18:50:00|2319.07|2317.57|2319.29|2317.79|2319.59|2318.09|2318.96|2317.46|0
1644432900000|2022-02-09 18:55:00|2319.31|2317.81|2319.64|2318.14|2319.64|2318.14|2318.96|2317.46|0
1644433200000|2022-02-09 19:00:00|2319.68|2318.18|2320.64|2319.14|2321.16|2319.66|2319.64|2318.14|0
1644433500000|2022-02-09 19:05:00|2320.6|2319.1|2322.06|2320.56|2322.09|2320.59|2320.57|2319.07|0
1644433800000|2022-02-09 19:10:00|2322.08|2320.58|2321.94|2320.44|2322.27|2320.77|2321.33|2319.83|0
1644434100000|2022-02-09 19:15:00|2321.96|2320.46|2322.42|2320.92|2322.94|2321.44|2321.6|2320.1|0
1644434400000|2022-02-09 19:20:00|2322.33|2320.83|2321.76|2320.26|2322.5|2321|2321.61|2320.11|0
1644434700000|2022-02-09 19:25:00|2321.8|2320.3|2322.31|2320.81|2322.57|2321.07|2321.76|2320.26|0
1644435000000|2022-02-09 19:30:00|2322.49|2320.99|2322.35|2320.85|2322.49|2320.99|2321.31|2319.81|0
1644435300000|2022-02-09 19:35:00|2322.32|2320.82|2322.93|2321.43|2323.02|2321.52|2321.93|2320.43|0
1644435600000|2022-02-09 19:40:00|2322.92|2321.42|2323.04|2321.54|2323.38|2321.88|2322.36|2320.86|0
1644435900000|2022-02-09 19:45:00|2323.08|2321.58|2322.13|2320.63|2323.3|2321.8|2322.09|2320.59|0
1644436200000|2022-02-09 19:50:00|2322.17|2320.67|2321.75|2320.25|2322.42|2320.92|2321.12|2319.62|0
1644436500000|2022-02-09 19:55:00|2321.71|2320.21|2319.83|2318.33|2321.82|2320.32|2319.76|2318.26|0
1644436800000|2022-02-09 20:00:00|2319.8|2318.3|2319.89|2318.39|2319.93|2318.43|2318.16|2316.66|0
1644437100000|2022-02-09 20:05:00|2319.87|2318.37|2317.83|2316.33|2319.87|2318.37|2317.57|2316.07|0
1644437400000|2022-02-09 20:10:00|2318.01|2316.51|2317.89|2316.39|2319.28|2317.78|2317.89|2316.39|0
1644437700000|2022-02-09 20:15:00|2317.92|2316.42|2318.76|2317.26|2318.76|2317.26|2316.88|2315.38|0
1644438000000|2022-02-09 20:20:00|2318.72|2317.22|2319.39|2317.89|2319.47|2317.97|2318.2|2316.7|0
1644438300000|2022-02-09 20:25:00|2319.37|2317.87|2321.26|2319.76|2321.48|2319.98|2318.35|2316.85|0
1644438600000|2022-02-09 20:30:00|2321.35|2319.85|2322.7|2321.2|2322.86|2321.36|2320.96|2319.46|0
1644438900000|2022-02-09 20:35:00|2322.74|2321.24|2322.49|2320.99|2323.9|2322.4|2322.37|2320.87|0
1644439200000|2022-02-09 20:40:00|2322.45|2320.95|2320.78|2319.28|2322.53|2321.03|2318.84|2317.34|0
1644439500000|2022-02-09 20:45:00|2320.74|2319.24|2322.12|2320.62|2322.33|2320.83|2319.7|2318.2|0
1644439800000|2022-02-09 20:50:00|2322.35|2320.85|2322.05|2320.55|2323.62|2322.12|2321.08|2319.58|0
1644440100000|2022-02-09 20:55:00|2321.97|2320.47|2323.71|2322.21|2324.04|2322.54|2320.43|2318.93|0
1644440400000|2022-02-09 21:00:00|2323.7|2322.2|2322.32|2320.82|2323.7|2322.2|2321.95|2320.45|0
1644440700000|2022-02-09 21:05:00|2322.34|2320.84|2322.87|2321.37|2323.18|2321.68|2322.23|2320.73|0
1644441000000|2022-02-09 21:10:00|2322.85|2321.35|2323.43|2321.93|2323.62|2322.12|2322.69|2321.19|0
1644441300000|2022-02-09 21:15:00|2323.42|2321.92|2323.58|2322.08|2323.58|2322.08|2323.21|2321.71|0
1644441600000|2022-02-09 21:20:00|2323.56|2322.06|2324.92|2323.42|2324.92|2323.42|2323.49|2321.99|0
1644441900000|2022-02-09 21:25:00|2324.96|2323.46|2325.06|2323.56|2325.25|2323.75|2324.75|2323.25|0
1644442200000|2022-02-09 21:30:00|2325.05|2323.55|2324.52|2323.02|2325.06|2323.56|2324.44|2322.94|0
1644442500000|2022-02-09 21:35:00|2324.54|2323.04|2324.51|2323.01|2324.8|2323.3|2324.34|2322.84|0
1644442800000|2022-02-09 21:40:00|2324.49|2322.99|2324.41|2322.91|2324.69|2323.19|2324.41|2322.91|0
1644443100000|2022-02-09 21:45:00|2324.37|2322.87|2323.73|2322.23|2324.37|2322.87|2323.55|2322.05|0
1644443400000|2022-02-09 21:50:00|2323.71|2322.21|2323.73|2322.23|2324.2|2322.7|2323.51|2322.01|0
1644443700000|2022-02-09 21:55:00|2323.74|2322.24|2323.94|2322.44|2324.06|2322.56|2323.6|2322.1|0
1644444000000|2022-02-09 22:00:00|2323.98|2322.48|2323.94|2322.44|2323.98|2322.48|2323.87|2322.37|0
1644444300000|2022-02-09 22:05:00|2323.83|2322.33|2323.83|2322.33|2323.94|2322.44|2323.83|2322.33|0
1644444600000|2022-02-09 22:10:00|2323.94|2322.44|2323.94|2322.44|2323.94|2322.44|2323.87|2322.37|0
1644444900000|2022-02-09 22:15:00|2323.91|2322.41|2323.83|2322.33|2323.91|2322.41|2323.83|2322.33|0
1644445200000|2022-02-09 22:20:00|2323.79|2322.29|2323.83|2322.33|2323.83|2322.33|2323.79|2322.29|0
1644445500000|2022-02-09 22:25:00|2323.79|2322.29|2323.76|2322.26|2323.83|2322.33|2323.72|2322.22|0
1644445800000|2022-02-09 22:30:00|2323.79|2322.29|2323.79|2322.29|2323.79|2322.29|2323.79|2322.29|0
1644446100000|2022-02-09 22:35:00|2323.83|2322.33|2323.78|2322.28|2323.83|2322.33|2323.78|2322.28|0
1644446400000|2022-02-09 22:40:00|2323.82|2322.32|2323.86|2322.36|2323.86|2322.36|2323.82|2322.32|0
1644446700000|2022-02-09 22:45:00|2323.82|2322.32|2323.82|2322.32|2323.82|2322.32|2323.82|2322.32|0
1644447000000|2022-02-09 22:50:00|2323.86|2322.36|2323.86|2322.36|2323.89|2322.39|2323.86|2322.36|0
1644447300000|2022-02-09 22:55:00|2323.89|2322.39|2324.7|2323.2|2324.7|2323.2|2323.86|2322.36|0
1644447600000|2022-02-09 23:00:00|2324.86|2323.36|2324.66|2323.16|2325.45|2323.95|2324.16|2322.66|0
1644447900000|2022-02-09 23:05:00|2324.65|2323.15|2324.57|2323.07|2324.85|2323.35|2324.29|2322.79|0
1644448200000|2022-02-09 23:10:00|2324.59|2323.09|2324.47|2322.97|2324.89|2323.39|2324.38|2322.88|0
1644448500000|2022-02-09 23:15:00|2324.46|2322.96|2323.97|2322.47|2324.75|2323.25|2323.6|2322.1|0
1644448800000|2022-02-09 23:20:00|2323.95|2322.45|2323.97|2322.47|2323.97|2322.47|2323.5|2322|0
1644449100000|2022-02-09 23:25:00|2323.99|2322.49|2324.1|2322.6|2324.6|2323.1|2323.99|2322.49|0
1644449400000|2022-02-09 23:30:00|2324.12|2322.62|2323.54|2322.04|2324.19|2322.69|2323.35|2321.85|0
1644449700000|2022-02-09 23:35:00|2323.53|2322.03|2324.01|2322.51|2324.19|2322.69|2323.4|2321.9|0
1644450000000|2022-02-09 23:40:00|2324.04|2322.54|2323.01|2321.51|2324.19|2322.69|2322.99|2321.49|0
1644450300000|2022-02-09 23:45:00|2323|2321.5|2323.53|2322.03|2323.53|2322.03|2322.88|2321.38|0
1644450600000|2022-02-09 23:50:00|2323.52|2322.02|2323.11|2321.61|2323.52|2322.02|2322.7|2321.2|0
1644450900000|2022-02-09 23:55:00|2323.09|2321.59|2323.81|2322.31|2323.9|2322.4|2322.88|2321.38|0
1644451200000|2022-02-10 00:00:00|2323.85|2322.35|2323.76|2322.26|2324.04|2322.54|2323.11|2321.61|0
1644451500000|2022-02-10 00:05:00|2323.75|2322.25|2323.16|2321.66|2324.13|2322.63|2322.75|2321.25|0
1644451800000|2022-02-10 00:10:00|2323.17|2321.67|2322.93|2321.43|2323.44|2321.94|2322.47|2320.97|0
1644452100000|2022-02-10 00:15:00|2322.91|2321.41|2322.05|2320.55|2322.91|2321.41|2321.65|2320.15|0
1644452400000|2022-02-10 00:20:00|2322.06|2320.56|2323.84|2322.34|2323.85|2322.35|2322.05|2320.55|0
1644452700000|2022-02-10 00:25:00|2323.78|2322.28|2323.23|2321.73|2323.78|2322.28|2322.57|2321.07|0
1644453000000|2022-02-10 00:30:00|2323.12|2321.62|2322.77|2321.27|2323.92|2322.42|2322.76|2321.26|0
1644453300000|2022-02-10 00:35:00|2322.76|2321.26|2322.34|2320.84|2323.68|2322.18|2322.34|2320.84|0
1644453600000|2022-02-10 00:40:00|2322.38|2320.88|2322.12|2320.62|2322.89|2321.39|2321.78|2320.28|0
1644453900000|2022-02-10 00:45:00|2322.11|2320.61|2321.08|2319.58|2322.23|2320.73|2320.33|2318.83|0
1644454200000|2022-02-10 00:50:00|2321.05|2319.55|2319.94|2318.44|2321.08|2319.58|2319.85|2318.35|0
1644454500000|2022-02-10 00:55:00|2319.91|2318.41|2319.5|2318|2320.55|2319.05|2319.41|2317.91|0
1644454800000|2022-02-10 01:00:00|2319.6|2318.1|2319.8|2318.3|2320.06|2318.56|2319.11|2317.61|0
1644455100000|2022-02-10 01:05:00|2319.78|2318.28|2319.81|2318.31|2320.25|2318.75|2319.35|2317.85|0
1644455400000|2022-02-10 01:10:00|2319.8|2318.3|2318.95|2317.45|2319.82|2318.32|2318.04|2316.54|0
1644455700000|2022-02-10 01:15:00|2318.88|2317.38|2317.78|2316.28|2319.18|2317.68|2317.57|2316.07|0
1644456000000|2022-02-10 01:20:00|2317.73|2316.23|2318.22|2316.72|2318.47|2316.97|2317.55|2316.05|0
1644456300000|2022-02-10 01:25:00|2318.2|2316.7|2317.48|2315.98|2318.65|2317.15|2317.48|2315.98|0
1644456600000|2022-02-10 01:30:00|2317.51|2316.01|2317.33|2315.83|2317.57|2316.07|2315.98|2314.48|0
1644456900000|2022-02-10 01:35:00|2317.34|2315.84|2316.93|2315.43|2317.79|2316.29|2316.87|2315.37|0
1644457200000|2022-02-10 01:40:00|2317.13|2315.63|2316.66|2315.16|2317.37|2315.87|2316.1|2314.6|0
1644457500000|2022-02-10 01:45:00|2316.63|2315.13|2317.96|2316.46|2317.96|2316.46|2316.41|2314.91|0
1644457800000|2022-02-10 01:50:00|2317.97|2316.47|2317.25|2315.75|2318.21|2316.71|2317.05|2315.55|0
1644458100000|2022-02-10 01:55:00|2317.24|2315.74|2316.87|2315.37|2317.24|2315.74|2316.17|2314.67|0
1644458400000|2022-02-10 02:00:00|2316.86|2315.36|2315.72|2314.22|2317.09|2315.59|2315.59|2314.09|0
1644458700000|2022-02-10 02:05:00|2315.73|2314.23|2315.92|2314.42|2316.62|2315.12|2315.72|2314.22|0
1644459000000|2022-02-10 02:10:00|2315.94|2314.44|2315.74|2314.24|2316.29|2314.79|2315.52|2314.02|0
1644459300000|2022-02-10 02:15:00|2315.73|2314.23|2315.31|2313.81|2315.99|2314.49|2315.3|2313.8|0
1644459600000|2022-02-10 02:20:00|2315.3|2313.8|2314.86|2313.36|2315.31|2313.81|2314.65|2313.15|0
1644459900000|2022-02-10 02:25:00|2314.93|2313.43|2315.25|2313.75|2315.26|2313.76|2314.55|2313.05|0
1644460200000|2022-02-10 02:30:00|2315.32|2313.82|2315.25|2313.75|2315.47|2313.97|2315.05|2313.55|0
1644460500000|2022-02-10 02:35:00|2315.27|2313.77|2316.84|2315.34|2316.96|2315.46|2315.27|2313.77|0
1644460800000|2022-02-10 02:40:00|2316.83|2315.33|2316.62|2315.12|2317.06|2315.56|2316.6|2315.1|0
1644461100000|2022-02-10 02:45:00|2316.61|2315.11|2316.72|2315.22|2316.96|2315.46|2316.41|2314.91|0
1644461400000|2022-02-10 02:50:00|2316.65|2315.15|2316.47|2314.97|2316.73|2315.23|2316.13|2314.63|0
1644461700000|2022-02-10 02:55:00|2316.4|2314.9|2316.25|2314.75|2316.48|2314.98|2316.02|2314.52|0
1644462000000|2022-02-10 03:00:00|2316.23|2314.73|2316.22|2314.72|2316.23|2314.73|2315.55|2314.05|0
1644462300000|2022-02-10 03:05:00|2316.21|2314.71|2315.74|2314.24|2316.46|2314.96|2315.55|2314.05|0
1644462600000|2022-02-10 03:10:00|2315.76|2314.26|2316.01|2314.51|2316.01|2314.51|2315.54|2314.04|0
1644462900000|2022-02-10 03:15:00|2316.02|2314.52|2316.02|2314.52|2316.28|2314.78|2315.68|2314.18|0
1644463200000|2022-02-10 03:20:00|2315.93|2314.43|2316.3|2314.8|2316.3|2314.8|2315.83|2314.33|0
1644463500000|2022-02-10 03:25:00|2316.29|2314.79|2316.59|2315.09|2316.79|2315.29|2316.07|2314.57|0
1644463800000|2022-02-10 03:30:00|2316.6|2315.1|2316.75|2315.25|2316.8|2315.3|2315.49|2313.99|0
1644464100000|2022-02-10 03:35:00|2316.76|2315.26|2316.78|2315.28|2316.79|2315.29|2316.53|2315.03|0
1644464400000|2022-02-10 03:40:00|2316.76|2315.26|2317.42|2315.92|2317.67|2316.17|2316.76|2315.26|0
1644464700000|2022-02-10 03:45:00|2317.43|2315.93|2317.32|2315.82|2317.53|2316.03|2317.24|2315.74|0
1644465000000|2022-02-10 03:50:00|2317.33|2315.83|2317.01|2315.51|2317.33|2315.83|2316.53|2315.03|0
1644465300000|2022-02-10 03:55:00|2317.04|2315.54|2317.44|2315.94|2317.9|2316.4|2317.01|2315.51|0
1644465600000|2022-02-10 04:00:00|2317.41|2315.91|2317.22|2315.72|2317.47|2315.97|2317.2|2315.7|0
1644465900000|2022-02-10 04:05:00|2317.15|2315.65|2317.22|2315.72|2317.23|2315.73|2316.98|2315.48|0
1644466200000|2022-02-10 04:10:00|2317.21|2315.71|2317.1|2315.6|2317.68|2316.18|2317.1|2315.6|0
1644466500000|2022-02-10 04:15:00|2317.11|2315.61|2317.92|2316.42|2317.92|2316.42|2317.01|2315.51|0
1644466800000|2022-02-10 04:20:00|2317.93|2316.43|2317.93|2316.43|2318.15|2316.65|2317.68|2316.18|0
1644467100000|2022-02-10 04:25:00|2317.94|2316.44|2318.34|2316.84|2318.39|2316.89|2317.93|2316.43|0
1644467400000|2022-02-10 04:30:00|2318.22|2316.72|2319.07|2317.57|2319.07|2317.57|2318.21|2316.71|0
1644467700000|2022-02-10 04:35:00|2319.06|2317.56|2318.85|2317.35|2319.07|2317.57|2318.61|2317.11|0
1644468000000|2022-02-10 04:40:00|2318.92|2317.42|2319.06|2317.56|2319.07|2317.57|2318.82|2317.32|0
1644468300000|2022-02-10 04:45:00|2318.99|2317.49|2318.36|2316.86|2318.99|2317.49|2318.36|2316.86|0
1644468600000|2022-02-10 04:50:00|2318.37|2316.87|2318.6|2317.1|2318.69|2317.19|2318.36|2316.86|0
1644468900000|2022-02-10 04:55:00|2318.67|2317.17|2318.81|2317.31|2319.26|2317.76|2318.67|2317.17|0
1644469200000|2022-02-10 05:00:00|2318.79|2317.29|2318.72|2317.22|2319.15|2317.65|2318.57|2317.07|0
1644469500000|2022-02-10 05:05:00|2318.71|2317.21|2318.41|2316.91|2318.84|2317.34|2318.39|2316.89|0
1644469800000|2022-02-10 05:10:00|2318.47|2316.97|2318.84|2317.34|2318.85|2317.35|2318.47|2316.97|0
1644470100000|2022-02-10 05:15:00|2318.82|2317.32|2318.84|2317.34|2318.84|2317.34|2318.39|2316.89|0
1644470400000|2022-02-10 05:20:00|2318.91|2317.41|2318.84|2317.34|2319.05|2317.55|2318.81|2317.31|0
1644470700000|2022-02-10 05:25:00|2319.05|2317.55|2318.79|2317.29|2319.05|2317.55|2318.57|2317.07|0
1644471000000|2022-02-10 05:30:00|2318.8|2317.3|2318.35|2316.85|2318.84|2317.34|2318.23|2316.73|0
1644471300000|2022-02-10 05:35:00|2318.36|2316.86|2317.9|2316.4|2318.36|2316.86|2317.9|2316.4|0
1644471600000|2022-02-10 05:40:00|2317.89|2316.39|2318.32|2316.82|2318.55|2317.05|2317.62|2316.12|0
1644471900000|2022-02-10 05:45:00|2318.26|2316.76|2318.22|2316.72|2318.34|2316.84|2318.08|2316.58|0
1644472200000|2022-02-10 05:50:00|2318.21|2316.71|2318.37|2316.87|2318.63|2317.13|2318.21|2316.71|0
1644472500000|2022-02-10 05:55:00|2318.38|2316.88|2320.52|2319.02|2320.52|2319.02|2318.38|2316.88|0
1644472800000|2022-02-10 06:00:00|2320.54|2319.04|2321.65|2320.15|2321.65|2320.15|2320.19|2318.69|0
1644473100000|2022-02-10 06:05:00|2321.72|2320.22|2321.33|2319.83|2321.87|2320.37|2321.11|2319.61|0
1644473400000|2022-02-10 06:10:00|2321.32|2319.82|2323.15|2321.65|2323.23|2321.73|2321.19|2319.69|0
1644473700000|2022-02-10 06:15:00|2323.16|2321.66|2322.7|2321.2|2323.16|2321.66|2322.36|2320.86|0
1644474000000|2022-02-10 06:20:00|2322.69|2321.19|2324.46|2322.96|2324.46|2322.96|2322.68|2321.18|0
1644474300000|2022-02-10 06:25:00|2324.48|2322.98|2323.79|2322.29|2324.7|2323.2|2323.58|2322.08|0
1644474600000|2022-02-10 06:30:00|2323.8|2322.3|2324.02|2322.52|2324.76|2323.26|2323.78|2322.28|0
1644474900000|2022-02-10 06:35:00|2323.98|2322.48|2324.21|2322.71|2324.21|2322.71|2323.32|2321.82|0
1644475200000|2022-02-10 06:40:00|2324.22|2322.72|2324.22|2322.72|2324.63|2323.13|2323.75|2322.25|0
1644475500000|2022-02-10 06:45:00|2324.2|2322.7|2324.37|2322.87|2325.25|2323.75|2324.18|2322.68|0
1644475800000|2022-02-10 06:50:00|2324.34|2322.84|2323.51|2322.01|2324.39|2322.89|2323.3|2321.8|0
1644476100000|2022-02-10 06:55:00|2323.47|2321.97|2323.39|2321.89|2323.63|2322.13|2323.06|2321.56|0
1644476400000|2022-02-10 07:00:00|2323.38|2321.88|2321.42|2319.92|2323.38|2321.88|2320.82|2319.32|0
1644476700000|2022-02-10 07:05:00|2321.49|2319.99|2321.63|2320.13|2321.76|2320.26|2320.86|2319.36|0
1644477000000|2022-02-10 07:10:00|2321.67|2320.17|2321.78|2320.28|2322.08|2320.58|2321.42|2319.92|0
1644477300000|2022-02-10 07:15:00|2321.79|2320.29|2321.03|2319.53|2322.02|2320.52|2320.69|2319.19|0
1644477600000|2022-02-10 07:20:00|2321.1|2319.6|2322.12|2320.62|2322.12|2320.62|2321.1|2319.6|0
1644477900000|2022-02-10 07:25:00|2322.15|2320.65|2322.13|2320.63|2322.56|2321.06|2321.67|2320.17|0
1644478200000|2022-02-10 07:30:00|2322.14|2320.64|2319.03|2317.63|2322.14|2320.64|2319.03|2317.63|51
1644478500000|2022-02-10 07:35:00|2318.9|2317.5|2318.78|2317.38|2321.03|2319.63|2318.78|2317.38|61
1644479100000|2022-02-10 07:45:00|2318.9|2317.5|2319.03|2317.63|2319.28|2317.88|2318.78|2317.38|26
1644479400000|2022-02-10 07:50:00|2319.15|2317.75|2319.4|2318|2319.78|2318.38|2318.78|2317.38|17
1644479700000|2022-02-10 07:55:00|2319.72|2318.22|2322.1|2320.6|2322.1|2320.6|2319.46|2317.96|0
1644480000000|2022-02-10 08:00:00|2322.51|2321.01|2323.83|2323.33|2325.08|2324.58|2319.2|2318.7|3277
1644480300000|2022-02-10 08:05:00|2324.08|2323.58|2322.83|2322.33|2324.83|2324.33|2321.7|2321.2|1834
1644480600000|2022-02-10 08:10:00|2323.08|2322.58|2320.83|2320.33|2324.83|2324.33|2320.58|2320.08|1782
1644480900000|2022-02-10 08:15:00|2320.95|2320.45|2317.33|2316.83|2320.95|2320.45|2314.45|2313.95|2165
1644481200000|2022-02-10 08:20:00|2317.2|2316.7|2317.7|2317.2|2319.2|2318.7|2314.83|2314.33|1483
1644481500000|2022-02-10 08:25:00|2317.83|2317.33|2311.83|2311.33|2318.7|2318.2|2311.58|2311.08|1547
1644481800000|2022-02-10 08:30:00|2311.58|2311.08|2314.45|2313.95|2318.58|2318.08|2311.33|2310.83|3620
1644482100000|2022-02-10 08:35:00|2314.33|2313.83|2316.08|2315.58|2316.58|2316.08|2313.58|2313.08|1230
1644482400000|2022-02-10 08:40:00|2315.91|2315.41|2314.91|2314.41|2317.41|2316.91|2314.53|2314.03|1154
1644482700000|2022-02-10 08:45:00|2314.78|2314.28|2312.91|2312.41|2315.91|2315.41|2311.66|2311.16|1146
1644483000000|2022-02-10 08:50:00|2313.03|2312.53|2314.16|2313.66|2314.28|2313.78|2312.03|2311.53|702
1644483300000|2022-02-10 08:55:00|2313.91|2313.41|2315.16|2314.66|2315.16|2314.66|2312.16|2311.66|532
1644483600000|2022-02-10 09:00:00|2315.03|2314.53|2316.91|2316.41|2316.91|2316.41|2314.03|2313.53|638
1644483900000|2022-02-10 09:05:00|2317.03|2316.53|2319.03|2318.53|2319.91|2319.41|2316.66|2316.16|971
1644484200000|2022-02-10 09:10:00|2319.16|2318.66|2317.41|2316.91|2319.16|2318.66|2316.91|2316.41|552
1644484500000|2022-02-10 09:15:00|2317.16|2316.66|2316.41|2315.91|2317.16|2316.66|2314.91|2314.41|514
1644484800000|2022-02-10 09:20:00|2316.28|2315.78|2313.91|2313.41|2316.91|2316.41|2313.91|2313.41|466
1644485100000|2022-02-10 09:25:00|2313.66|2313.16|2315.66|2315.16|2315.66|2315.16|2313.16|2312.66|524
1644485400000|2022-02-10 09:30:00|2315.41|2314.91|2314.91|2314.41|2316.41|2315.91|2314.91|2314.41|582
1644485700000|2022-02-10 09:35:00|2315.03|2314.53|2313.66|2313.16|2315.66|2315.16|2313.16|2312.66|420
1644486000000|2022-02-10 09:40:00|2313.53|2313.03|2313.16|2312.66|2313.91|2313.41|2312.66|2312.16|468
1644486300000|2022-02-10 09:45:00|2313.03|2312.53|2311.66|2311.16|2313.16|2312.66|2311.16|2310.66|530
1644486600000|2022-02-10 09:50:00|2311.78|2311.28|2313.66|2313.16|2314.16|2313.66|2311.78|2311.28|385
1644486900000|2022-02-10 09:55:00|2313.91|2313.41|2315.03|2314.53|2316.41|2315.91|2313.78|2313.28|559
1644487200000|2022-02-10 10:00:00|2315.16|2314.66|2313.91|2313.41|2315.78|2315.28|2312.66|2312.16|899
1644487500000|2022-02-10 10:05:00|2314.03|2313.53|2316.16|2315.66|2316.28|2315.78|2313.66|2313.16|582
1644487800000|2022-02-10 10:10:00|2316.28|2315.78|2317.41|2316.91|2317.91|2317.41|2315.91|2315.41|809
1644488100000|2022-02-10 10:15:00|2317.53|2317.03|2317.28|2316.78|2318.41|2317.91|2317.16|2316.66|596
1644488400000|2022-02-10 10:20:00|2317.41|2316.91|2315.53|2315.03|2317.41|2316.91|2315.41|2314.91|497
1644488700000|2022-02-10 10:25:00|2315.66|2315.16|2316.16|2315.66|2316.41|2315.91|2314.91|2314.41|333
1644489000000|2022-02-10 10:30:00|2316.41|2315.91|2317.16|2316.66|2317.66|2317.16|2315.91|2315.41|273
1644489300000|2022-02-10 10:35:00|2317.41|2316.91|2317.66|2317.16|2318.41|2317.91|2316.66|2316.16|313
1644489600000|2022-02-10 10:40:00|2317.53|2317.03|2317.16|2316.66|2317.91|2317.41|2316.91|2316.41|261
1644489900000|2022-02-10 10:45:00|2317.28|2316.78|2317.66|2317.16|2318.66|2318.16|2317.28|2316.78|608
1644490200000|2022-02-10 10:50:00|2317.78|2317.28|2317.66|2317.16|2318.91|2318.41|2317.66|2317.16|424
1644490500000|2022-02-10 10:55:00|2317.91|2317.41|2318.16|2317.66|2318.16|2317.66|2316.78|2316.28|600
1644490800000|2022-02-10 11:00:00|2318.28|2317.78|2318.41|2317.91|2318.91|2318.41|2317.91|2317.41|631
1644491100000|2022-02-10 11:05:00|2318.53|2318.03|2319.16|2318.66|2319.53|2319.03|2318.41|2317.91|331
1644491400000|2022-02-10 11:10:00|2318.91|2318.41|2322.41|2321.91|2322.66|2322.16|2318.91|2318.41|602
1644491700000|2022-02-10 11:15:00|2322.66|2322.16|2322.41|2321.91|2322.78|2322.28|2321.91|2321.41|430
1644492000000|2022-02-10 11:20:00|2322.53|2322.03|2321.41|2320.91|2323.41|2322.91|2321.41|2320.91|592
1644492300000|2022-02-10 11:25:00|2321.66|2321.16|2320.66|2320.16|2322.41|2321.91|2320.28|2319.78|524
1644492600000|2022-02-10 11:30:00|2320.78|2320.28|2321.16|2320.66|2321.16|2320.66|2319.66|2319.16|451
1644492900000|2022-02-10 11:35:00|2321.03|2320.53|2321.41|2320.91|2322.16|2321.66|2320.78|2320.28|317
1644493200000|2022-02-10 11:40:00|2321.28|2320.78|2320.78|2320.28|2321.91|2321.41|2320.66|2320.16|516
1644493500000|2022-02-10 11:45:00|2320.91|2320.41|2320.66|2320.16|2321.16|2320.66|2320.41|2319.91|347
1644493800000|2022-02-10 11:50:00|2320.91|2320.41|2320.16|2319.66|2320.91|2320.41|2319.41|2318.91|221
1644494100000|2022-02-10 11:55:00|2319.91|2319.41|2319.53|2319.03|2320.16|2319.66|2318.91|2318.41|414
1644494400000|2022-02-10 12:00:00|2319.66|2319.16|2320.16|2319.66|2320.66|2320.16|2319.41|2318.91|374
1644494700000|2022-02-10 12:05:00|2320.28|2319.78|2320.16|2319.66|2320.41|2319.91|2319.66|2319.16|283
1644495000000|2022-02-10 12:10:00|2320.03|2319.53|2320.91|2320.41|2321.03|2320.53|2319.66|2319.16|390
1644495300000|2022-02-10 12:15:00|2321.03|2320.53|2321.16|2320.66|2322.16|2321.66|2320.91|2320.41|420
1644495600000|2022-02-10 12:20:00|2321.28|2320.78|2322.28|2321.78|2322.41|2321.91|2321.28|2320.78|312
1644495900000|2022-02-10 12:25:00|2322.41|2321.91|2321.41|2320.91|2322.41|2321.91|2320.66|2320.16|339
1644496200000|2022-02-10 12:30:00|2321.66|2321.16|2321.41|2320.91|2322.41|2321.91|2321.41|2320.91|223
1644496500000|2022-02-10 12:35:00|2321.53|2321.03|2321.53|2321.03|2322.16|2321.66|2320.91|2320.41|285
1644496800000|2022-02-10 12:40:00|2321.33|2320.83|2321.46|2320.96|2321.71|2321.21|2320.71|2320.21|139
1644497100000|2022-02-10 12:45:00|2321.21|2320.71|2321.21|2320.71|2321.71|2321.21|2320.83|2320.33|137
1644497400000|2022-02-10 12:50:00|2321.08|2320.58|2320.21|2319.71|2321.21|2320.71|2320.21|2319.71|133
1644497700000|2022-02-10 12:55:00|2320.33|2319.83|2320.33|2319.83|2320.71|2320.21|2319.46|2318.96|350
1644498000000|2022-02-10 13:00:00|2320.46|2319.96|2320.21|2319.71|2320.71|2320.21|2319.71|2319.21|390
1644498300000|2022-02-10 13:05:00|2320.33|2319.83|2321.58|2321.08|2321.83|2321.33|2320.33|2319.83|416
1644498600000|2022-02-10 13:10:00|2321.46|2320.96|2321.21|2320.71|2321.46|2320.96|2320.83|2320.33|353
1644498900000|2022-02-10 13:15:00|2321.33|2320.83|2319.46|2318.96|2321.46|2320.96|2319.46|2318.96|442
1644499200000|2022-02-10 13:20:00|2319.33|2318.83|2318.71|2318.21|2319.71|2319.21|2317.46|2316.96|562
1644499500000|2022-02-10 13:25:00|2318.96|2318.46|2318.08|2317.58|2319.21|2318.71|2317.71|2317.21|212
1644499800000|2022-02-10 13:30:00|2317.96|2317.46|2308.96|2308.46|2317.96|2317.46|2305.71|2305.21|3472
1644500100000|2022-02-10 13:35:00|2308.71|2308.21|2312.21|2311.71|2312.21|2311.71|2307.21|2306.71|2121
1644500400000|2022-02-10 13:40:00|2312.33|2311.83|2308.71|2308.21|2312.83|2312.33|2308.21|2307.71|1154
1644500700000|2022-02-10 13:45:00|2308.58|2308.08|2306.21|2305.71|2309.33|2308.83|2305.96|2305.46|1330
1644501000000|2022-02-10 13:50:00|2306.33|2305.83|2307.83|2307.33|2308.46|2307.96|2305.46|2304.96|1359
1644501300000|2022-02-10 13:55:00|2307.96|2307.46|2305.96|2305.46|2308.71|2308.21|2305.96|2305.46|1147
1644501600000|2022-02-10 14:00:00|2305.83|2305.33|2300.46|2299.96|2305.96|2305.46|2300.21|2299.71|1385
1644501900000|2022-02-10 14:05:00|2300.96|2300.46|2303.71|2303.21|2304.96|2304.46|2300.96|2300.46|1207
1644502200000|2022-02-10 14:10:00|2303.83|2303.33|2302.33|2301.83|2304.21|2303.71|2301.33|2300.83|1202
1644502500000|2022-02-10 14:15:00|2302.21|2301.71|2301.96|2301.46|2303.21|2302.71|2301.83|2301.33|1240
1644502800000|2022-02-10 14:20:00|2302.08|2301.58|2301.58|2301.08|2302.46|2301.96|2300.71|2300.21|612
1644503100000|2022-02-10 14:25:00|2301.46|2300.96|2299.71|2299.21|2302.33|2301.83|2299.21|2298.71|725
1644503400000|2022-02-10 14:30:00|2299.96|2299.46|2305.71|2305.21|2306.46|2305.96|2299.71|2299.21|2147
1644503700000|2022-02-10 14:35:00|2305.96|2305.46|2310.21|2309.71|2310.71|2310.21|2305.58|2305.08|1677
1644504000000|2022-02-10 14:40:00|2310.46|2309.96|2309.71|2309.21|2310.96|2310.46|2309.21|2308.71|1275
1644504300000|2022-02-10 14:45:00|2309.83|2309.33|2310.21|2309.71|2311.46|2310.96|2308.71|2308.21|1134
1644504600000|2022-02-10 14:50:00|2310.46|2309.96|2311.96|2311.46|2314.21|2313.71|2309.71|2309.21|1597
1644504900000|2022-02-10 14:55:00|2311.71|2311.21|2311.96|2311.46|2313.71|2313.21|2310.71|2310.21|853
1644505200000|2022-02-10 15:00:00|2312.46|2311.96|2316.46|2315.96|2316.71|2316.21|2311.58|2311.08|1331
1644505500000|2022-02-10 15:05:00|2316.21|2315.71|2317.46|2316.96|2317.46|2316.96|2314.96|2314.46|892
1644505800000|2022-02-10 15:10:00|2317.4|2316.9|2315.4|2314.9|2317.9|2317.4|2314.65|2314.15|970
1644506100000|2022-02-10 15:15:00|2315.52|2315.02|2316.15|2315.65|2316.52|2316.02|2313.77|2313.27|830
1644506400000|2022-02-10 15:20:00|2316.27|2315.77|2316.4|2315.9|2317.4|2316.9|2315.15|2314.65|722
1644506700000|2022-02-10 15:25:00|2316.52|2316.02|2316.15|2315.65|2318.15|2317.65|2315.9|2315.4|1160
1644507000000|2022-02-10 15:30:00|2316.4|2315.9|2316.15|2315.65|2318.77|2318.27|2315.15|2314.65|1391
1644507300000|2022-02-10 15:35:00|2315.9|2315.4|2320.15|2319.65|2320.15|2319.65|2315.65|2315.15|861
1644507600000|2022-02-10 15:40:00|2320.02|2319.52|2320.4|2319.9|2321.65|2321.15|2318.77|2318.27|1179
1644507900000|2022-02-10 15:45:00|2320.15|2319.65|2320.9|2320.4|2321.65|2321.15|2318.65|2318.15|1034
1644508200000|2022-02-10 15:50:00|2321.02|2320.52|2317.15|2316.65|2321.02|2320.52|2316.52|2316.02|1242
1644508500000|2022-02-10 15:55:00|2316.9|2316.4|2317.9|2317.4|2318.02|2317.52|2315.65|2315.15|1294
1644508800000|2022-02-10 16:00:00|2317.77|2317.27|2317.4|2316.9|2318.4|2317.9|2314.9|2314.4|1175
1644509100000|2022-02-10 16:05:00|2317.27|2316.77|2318.9|2318.4|2319.9|2319.4|2316.65|2316.15|1201
1644509400000|2022-02-10 16:10:00|2319.02|2318.52|2314.15|2313.65|2319.15|2318.65|2313.65|2313.15|1477
1644509700000|2022-02-10 16:15:00|2314.02|2313.52|2313.9|2313.4|2315.4|2314.9|2313.15|2312.65|1494
1644510000000|2022-02-10 16:20:00|2314.15|2313.65|2312.62|2311.12|2314.15|2313.65|2310.15|2309.65|4244
1644510300000|2022-02-10 16:25:00|2312.6|2311.1|2313.99|2312.49|2314.25|2312.75|2311.77|2310.27|1264
1644510600000|2022-02-10 16:30:00|2313.77|2312.27|2313.1|2311.7|2314.6|2313.2|2312.47|2311.07|335
1644510900000|2022-02-10 16:35:00|2313.22|2311.82|2314.22|2312.82|2314.47|2313.07|2311.85|2310.45|50
1644511200000|2022-02-10 16:40:00|2313.35|2311.95|2314.85|2313.45|2314.85|2313.45|2313.35|2311.95|16
1644511500000|2022-02-10 16:45:00|2314.97|2313.57|2316.97|2315.57|2316.97|2315.57|2314.85|2313.45|19
1644511800000|2022-02-10 16:50:00|2317.1|2315.7|2316.97|2315.57|2317.1|2315.7|2316.97|2315.57|3
1644512100000|2022-02-10 16:55:00|2317.1|2315.7|2317.43|2315.93|2318.1|2316.7|2317.1|2315.7|32
1644512400000|2022-02-10 17:00:00|2317.47|2315.97|2315.35|2313.85|2317.69|2316.19|2314.63|2313.13|0
1644512700000|2022-02-10 17:05:00|2315.31|2313.81|2315.82|2314.32|2316.9|2315.4|2314.68|2313.18|0
1644513000000|2022-02-10 17:10:00|2315.86|2314.36|2315.87|2314.37|2317.02|2315.52|2315.2|2313.7|0
1644513300000|2022-02-10 17:15:00|2315.83|2314.33|2316.27|2314.77|2317.15|2315.65|2314.38|2312.88|0
1644513600000|2022-02-10 17:20:00|2316.23|2314.73|2316.49|2314.99|2317.5|2316|2315.97|2314.47|0
1644513900000|2022-02-10 17:25:00|2316.45|2314.95|2316.42|2314.92|2316.83|2315.33|2316.08|2314.58|0
1644514200000|2022-02-10 17:30:00|2316.47|2314.97|2314.13|2312.63|2317.72|2316.22|2313.37|2311.87|0
1644514500000|2022-02-10 17:35:00|2314.16|2312.66|2315.14|2313.64|2315.62|2314.12|2314.13|2312.63|0
1644514800000|2022-02-10 17:40:00|2315.18|2313.68|2314.77|2313.27|2315.74|2314.24|2314.1|2312.6|0
1644515100000|2022-02-10 17:45:00|2314.81|2313.31|2306.21|2304.71|2315.29|2313.79|2304.24|2302.74|0
1644515400000|2022-02-10 17:50:00|2306.18|2304.68|2305.49|2303.99|2306.85|2305.35|2302.82|2301.32|0
1644515700000|2022-02-10 17:55:00|2305.58|2304.08|2306.22|2304.72|2308.08|2306.58|2304.17|2302.67|0
1644516000000|2022-02-10 18:00:00|2306.18|2304.68|2306.93|2305.43|2307.88|2306.38|2304.35|2302.85|0
1644516300000|2022-02-10 18:05:00|2306.75|2305.25|2307.41|2305.91|2308.96|2307.46|2305.8|2304.3|0
1644516600000|2022-02-10 18:10:00|2307.43|2305.93|2306.44|2304.94|2308.29|2306.79|2305.46|2303.96|0
1644516900000|2022-02-10 18:15:00|2306.53|2305.03|2299.95|2298.45|2306.61|2305.11|2299.9|2298.4|0
1644517200000|2022-02-10 18:20:00|2299.98|2298.48|2302.12|2300.62|2302.2|2300.7|2299.79|2298.29|0
1644517500000|2022-02-10 18:25:00|2302.08|2300.58|2298|2296.5|2302.68|2301.18|2298|2296.5|0
1644517800000|2022-02-10 18:30:00|2297.98|2296.48|2297.27|2295.77|2299.44|2297.94|2296.9|2295.4|0
1644518100000|2022-02-10 18:35:00|2297.36|2295.86|2297.04|2295.54|2297.45|2295.95|2293.7|2292.2|0
1644518400000|2022-02-10 18:40:00|2297.08|2295.58|2298.75|2297.25|2299.39|2297.89|2296.66|2295.16|0
1644518700000|2022-02-10 18:45:00|2298.68|2297.18|2298.58|2297.08|2300.26|2298.76|2297.45|2295.95|0
1644519000000|2022-02-10 18:50:00|2298.54|2297.04|2299.16|2297.66|2299.74|2298.24|2298|2296.5|0
1644519300000|2022-02-10 18:55:00|2299.2|2297.7|2302.47|2300.97|2302.47|2300.97|2297.93|2296.43|0
1644519600000|2022-02-10 19:00:00|2302.43|2300.93|2299|2297.5|2303.04|2301.54|2298.87|2297.37|0
1644519900000|2022-02-10 19:05:00|2299.04|2297.54|2299.78|2298.28|2300.19|2298.69|2297.16|2295.66|0
1644520200000|2022-02-10 19:10:00|2299.82|2298.32|2297.26|2295.76|2300.08|2298.58|2296.72|2295.22|0
1644520500000|2022-02-10 19:15:00|2297.15|2295.65|2293.99|2292.49|2297.32|2295.82|2293.6|2292.1|0
1644520800000|2022-02-10 19:20:00|2294.01|2292.51|2297.22|2295.72|2297.48|2295.98|2293.6|2292.1|0
1644521100000|2022-02-10 19:25:00|2297.26|2295.76|2298.84|2297.34|2300.02|2298.52|2296.44|2294.94|0
1644521400000|2022-02-10 19:30:00|2298.93|2297.43|2299.32|2297.82|2300.58|2299.08|2297.91|2296.41|0
1644521700000|2022-02-10 19:35:00|2299.44|2297.94|2299.92|2298.42|2301.94|2300.44|2298.17|2296.67|0
1644522000000|2022-02-10 19:40:00|2299.94|2298.44|2299.15|2297.65|2302.46|2300.96|2298.77|2297.27|0
1644522300000|2022-02-10 19:45:00|2299.19|2297.69|2297.95|2296.45|2301.8|2300.3|2297.56|2296.06|0
1644522600000|2022-02-10 19:50:00|2297.91|2296.41|2295.04|2293.54|2298.72|2297.22|2294.45|2292.95|0
1644522900000|2022-02-10 19:55:00|2295.08|2293.58|2295.42|2293.92|2296.43|2294.93|2293.89|2292.39|0
1644523200000|2022-02-10 20:00:00|2295.53|2294.03|2296.49|2294.99|2297.18|2295.68|2292.84|2291.34|0
1644523500000|2022-02-10 20:05:00|2296.55|2295.05|2298.23|2296.73|2298.57|2297.07|2295.87|2294.37|0
1644523800000|2022-02-10 20:10:00|2298.27|2296.77|2298.66|2297.16|2299.88|2298.38|2297.45|2295.95|0
1644524100000|2022-02-10 20:15:00|2298.75|2297.25|2296.93|2295.43|2300.56|2299.06|2296.44|2294.94|0
1644524400000|2022-02-10 20:20:00|2296.89|2295.39|2297.42|2295.92|2298.02|2296.52|2295.04|2293.54|0
1644524700000|2022-02-10 20:25:00|2297.51|2296.01|2296.06|2294.56|2298.41|2296.91|2295.8|2294.3|0
1644525000000|2022-02-10 20:30:00|2296.15|2294.65|2291.24|2289.74|2296.15|2294.65|2291.24|2289.74|0
1644525300000|2022-02-10 20:35:00|2291.27|2289.77|2293.11|2291.61|2294.32|2292.82|2290.58|2289.08|0
1644525600000|2022-02-10 20:40:00|2293.18|2291.68|2291.03|2289.53|2294.1|2292.6|2290.38|2288.88|0
1644525900000|2022-02-10 20:45:00|2290.96|2289.46|2288.35|2286.85|2291.02|2289.52|2286.47|2284.97|0
1644526200000|2022-02-10 20:50:00|2288.16|2286.66|2291.23|2289.73|2292.57|2291.07|2286.32|2284.82|0
1644526500000|2022-02-10 20:55:00|2291.13|2289.63|2294.61|2293.11|2296.3|2294.8|2291.06|2289.56|0
1644526800000|2022-02-10 21:00:00|2295.98|2294.48|2294.46|2292.96|2296.18|2294.68|2293.62|2292.12|0
1644527100000|2022-02-10 21:05:00|2294.48|2292.98|2295.05|2293.55|2296.03|2294.53|2294.46|2292.96|0
1644527400000|2022-02-10 21:10:00|2295.04|2293.54|2293.76|2292.26|2295.15|2293.65|2292.83|2291.33|0
1644527700000|2022-02-10 21:15:00|2293.77|2292.27|2292.31|2290.81|2293.9|2292.4|2292.12|2290.62|0
1644528000000|2022-02-10 21:20:00|2292.33|2290.83|2291.42|2289.92|2292.44|2290.94|2290.98|2289.48|0
1644528300000|2022-02-10 21:25:00|2291.38|2289.88|2292.85|2291.35|2292.96|2291.46|2291.1|2289.6|0
1644528600000|2022-02-10 21:30:00|2292.82|2291.32|2292.96|2291.46|2293.84|2292.34|2292.49|2290.99|0
1644528900000|2022-02-10 21:35:00|2292.98|2291.48|2293.42|2291.92|2293.84|2292.34|2292.77|2291.27|0
1644529200000|2022-02-10 21:40:00|2293.38|2291.88|2292.36|2290.86|2293.61|2292.11|2292.36|2290.86|0
1644529500000|2022-02-10 21:45:00|2292.42|2290.92|2293.57|2292.07|2293.61|2292.11|2292.03|2290.53|0
1644529800000|2022-02-10 21:50:00|2293.61|2292.11|2294.21|2292.71|2294.3|2292.8|2293.14|2291.64|0
1644530100000|2022-02-10 21:55:00|2294.23|2292.73|2294.92|2293.42|2295.08|2293.58|2294.11|2292.61|0
1644530400000|2022-02-10 22:00:00|2294.51|2293.01|2294.89|2293.39|2295.04|2293.54|2294.51|2293.01|0
1644530700000|2022-02-10 22:05:00|2294.93|2293.43|2294.91|2293.41|2294.95|2293.45|2294.87|2293.37|0
1644531000000|2022-02-10 22:10:00|2294.87|2293.37|2294.83|2293.33|2294.87|2293.37|2294.83|2293.33|0
1644531300000|2022-02-10 22:15:00|2294.87|2293.37|2294.69|2293.19|2294.87|2293.37|2294.69|2293.19|0
1644531600000|2022-02-10 22:20:00|2294.76|2293.26|2294.69|2293.19|2294.76|2293.26|2294.65|2293.15|0
1644531900000|2022-02-10 22:25:00|2294.61|2293.11|2294.69|2293.19|2294.69|2293.19|2294.61|2293.11|0
1644532200000|2022-02-10 22:30:00|2294.65|2293.15|2294.61|2293.11|2294.72|2293.22|2294.46|2292.96|0
1644532500000|2022-02-10 22:35:00|2294.65|2293.15|2294.8|2293.3|2294.87|2293.37|2294.65|2293.15|0
1644532800000|2022-02-10 22:40:00|2294.83|2293.33|2294.76|2293.26|2294.83|2293.33|2294.72|2293.22|0
1644533100000|2022-02-10 22:45:00|2294.72|2293.22|2294.76|2293.26|2294.76|2293.26|2294.65|2293.15|0
1644533400000|2022-02-10 22:50:00|2294.8|2293.3|2294.76|2293.26|2294.83|2293.33|2294.76|2293.26|0
1644533700000|2022-02-10 22:55:00|2294.8|2293.3|2294.57|2293.07|2294.91|2293.41|2294.57|2293.07|0
1644534000000|2022-02-10 23:00:00|2294.83|2293.33|2294.27|2292.77|2295.46|2293.96|2293.2|2291.7|0
1644534300000|2022-02-10 23:05:00|2294.29|2292.79|2293.69|2292.19|2295.27|2293.77|2293.69|2292.19|0
1644534600000|2022-02-10 23:10:00|2293.75|2292.25|2295.6|2294.1|2295.74|2294.24|2293.75|2292.25|0
1644534900000|2022-02-10 23:15:00|2295.62|2294.12|2296.54|2295.04|2296.76|2295.26|2295.38|2293.88|0
1644535200000|2022-02-10 23:20:00|2296.56|2295.06|2295.51|2294.01|2296.76|2295.26|2295.51|2294.01|0
1644535500000|2022-02-10 23:25:00|2295.49|2293.99|2293.99|2292.49|2295.84|2294.34|2293.47|2291.97|0
1644535800000|2022-02-10 23:30:00|2294|2292.5|2292.78|2291.28|2294.17|2292.67|2292.36|2290.86|0
1644536100000|2022-02-10 23:35:00|2292.79|2291.29|2292.92|2291.42|2293.24|2291.74|2291.94|2290.44|0
1644536400000|2022-02-10 23:40:00|2292.91|2291.41|2292.5|2291|2292.92|2291.42|2291.72|2290.22|0
1644536700000|2022-02-10 23:45:00|2292.48|2290.98|2293.1|2291.6|2293.19|2291.69|2292.32|2290.82|0
1644537000000|2022-02-10 23:50:00|2293.09|2291.59|2292.4|2290.9|2293.43|2291.93|2292.32|2290.82|0
1644537300000|2022-02-10 23:55:00|2292.36|2290.86|2291.62|2290.12|2292.41|2290.91|2291.16|2289.66|0
1644537600000|2022-02-11 00:00:00|2291.57|2290.07|2290.34|2288.84|2292.03|2290.53|2290.25|2288.75|0
1644537900000|2022-02-11 00:05:00|2290.32|2288.82|2291.69|2290.19|2291.69|2290.19|2290.01|2288.51|0
1644538200000|2022-02-11 00:10:00|2291.68|2290.18|2290.02|2288.52|2291.69|2290.19|2289.8|2288.3|0
1644538500000|2022-02-11 00:15:00|2290|2288.5|2286.71|2285.21|2290|2288.5|2286.16|2284.66|0
1644538800000|2022-02-11 00:20:00|2286.74|2285.24|2284.15|2282.65|2287.37|2285.87|2283.55|2282.05|0
1644539100000|2022-02-11 00:25:00|2284.17|2282.67|2283.83|2282.33|2284.91|2283.41|2283.49|2281.99|0
1644539400000|2022-02-11 00:30:00|2283.8|2282.3|2284.89|2283.39|2284.91|2283.41|2283.5|2282|0
1644539700000|2022-02-11 00:35:00|2284.92|2283.42|2285.73|2284.23|2286|2284.5|2284.92|2283.42|0
1644540000000|2022-02-11 00:40:00|2285.72|2284.22|2285.33|2283.83|2286.65|2285.15|2285.26|2283.76|0
1644540300000|2022-02-11 00:45:00|2285.34|2283.84|2287.29|2285.79|2287.29|2285.79|2285.34|2283.84|0
1644540600000|2022-02-11 00:50:00|2287.33|2285.83|2286.3|2284.8|2287.61|2286.11|2286.3|2284.8|0
1644540900000|2022-02-11 00:55:00|2286.31|2284.81|2287.79|2286.29|2288.38|2286.88|2286.29|2284.79|0
1644541200000|2022-02-11 01:00:00|2287.82|2286.32|2287.08|2285.58|2288.25|2286.75|2285.7|2284.2|0
1644541500000|2022-02-11 01:05:00|2287.12|2285.62|2285.18|2283.68|2287.17|2285.67|2285.17|2283.67|0
1644541800000|2022-02-11 01:10:00|2285.17|2283.67|2285.83|2284.33|2285.83|2284.33|2284.52|2283.02|0
1644542100000|2022-02-11 01:15:00|2285.84|2284.34|2288.7|2287.2|2289.83|2288.33|2285.84|2284.34|0
1644542400000|2022-02-11 01:20:00|2288.72|2287.22|2287.83|2286.33|2289.22|2287.72|2287.71|2286.21|0
1644542700000|2022-02-11 01:25:00|2287.82|2286.32|2288.92|2287.42|2289.37|2287.87|2287.82|2286.32|0
1644543000000|2022-02-11 01:30:00|2289.01|2287.51|2290.53|2289.03|2290.94|2289.44|2288.09|2286.59|0
1644543300000|2022-02-11 01:35:00|2290.6|2289.1|2291.2|2289.7|2291.42|2289.92|2290.5|2289|0
1644543600000|2022-02-11 01:40:00|2291.19|2289.69|2291.4|2289.9|2292.96|2291.46|2291.19|2289.69|0
1644543900000|2022-02-11 01:45:00|2291.42|2289.92|2290.25|2288.75|2291.63|2290.13|2290.06|2288.56|0
1644544200000|2022-02-11 01:50:00|2290.23|2288.73|2290.98|2289.48|2291.64|2290.14|2290.1|2288.6|0
1644544500000|2022-02-11 01:55:00|2291.05|2289.55|2290|2288.5|2291.58|2290.08|2289.09|2287.59|0
1644544800000|2022-02-11 02:00:00|2289.99|2288.49|2289.35|2287.85|2290.65|2289.15|2289.35|2287.85|0
1644545100000|2022-02-11 02:05:00|2289.31|2287.81|2289.03|2287.53|2289.72|2288.22|2288.9|2287.4|0
1644545400000|2022-02-11 02:10:00|2289.02|2287.52|2288.07|2286.57|2289.05|2287.55|2287.33|2285.83|0
1644545700000|2022-02-11 02:15:00|2288.06|2286.56|2288.09|2286.59|2289.63|2288.13|2287.6|2286.1|0
1644546000000|2022-02-11 02:20:00|2288.1|2286.6|2287.27|2285.77|2288.5|2287|2287.27|2285.77|0
1644546300000|2022-02-11 02:25:00|2287.31|2285.81|2288.58|2287.08|2288.71|2287.21|2287.16|2285.66|0
1644546600000|2022-02-11 02:30:00|2288.57|2287.07|2288.01|2286.51|2288.78|2287.28|2287.6|2286.1|0
1644546900000|2022-02-11 02:35:00|2287.9|2286.4|2288.68|2287.18|2288.7|2287.2|2287.58|2286.08|0
1644547200000|2022-02-11 02:40:00|2288.65|2287.15|2288.93|2287.43|2289.16|2287.66|2288|2286.5|0
1644547500000|2022-02-11 02:45:00|2288.92|2287.42|2289.6|2288.1|2289.62|2288.12|2288.68|2287.18|0
1644547800000|2022-02-11 02:50:00|2289.61|2288.11|2289.59|2288.09|2289.72|2288.22|2289.11|2287.61|0
1644548100000|2022-02-11 02:55:00|2289.57|2288.07|2291.26|2289.76|2291.49|2289.99|2289.11|2287.61|0
1644548400000|2022-02-11 03:00:00|2291.25|2289.75|2289.66|2288.16|2291.69|2290.19|2289.56|2288.06|0
1644548700000|2022-02-11 03:05:00|2289.69|2288.19|2288.86|2287.36|2289.8|2288.3|2287.94|2286.44|0
1644549000000|2022-02-11 03:10:00|2288.9|2287.4|2288.27|2286.77|2289.09|2287.59|2287.91|2286.41|0
1644549300000|2022-02-11 03:15:00|2288.23|2286.73|2289.06|2287.56|2289.2|2287.7|2288.17|2286.67|0
1644549600000|2022-02-11 03:20:00|2289.05|2287.55|2289.47|2287.97|2290.58|2289.08|2288.96|2287.46|0
1644549900000|2022-02-11 03:25:00|2289.51|2288.01|2289.99|2288.49|2290.11|2288.61|2289.13|2287.63|0
1644550200000|2022-02-11 03:30:00|2290.11|2288.61|2288.71|2287.21|2290.11|2288.61|2288.7|2287.2|0
1644550500000|2022-02-11 03:35:00|2288.7|2287.2|2287.98|2286.48|2288.72|2287.22|2287.58|2286.08|0
1644550800000|2022-02-11 03:40:00|2287.99|2286.49|2288.08|2286.58|2288.22|2286.72|2287.96|2286.46|0
1644551100000|2022-02-11 03:45:00|2288.12|2286.62|2288.96|2287.46|2289.42|2287.92|2287.96|2286.46|0
1644551400000|2022-02-11 03:50:00|2289.05|2287.55|2289.24|2287.74|2290|2288.5|2288.96|2287.46|0
1644551700000|2022-02-11 03:55:00|2289.25|2287.75|2289.84|2288.34|2289.96|2288.46|2289.09|2287.59|0
1644552000000|2022-02-11 04:00:00|2289.87|2288.37|2289.44|2287.94|2289.98|2288.48|2289.11|2287.61|0
1644552300000|2022-02-11 04:05:00|2289.4|2287.9|2289.16|2287.66|2289.45|2287.95|2288.74|2287.24|0
1644552600000|2022-02-11 04:10:00|2289.14|2287.64|2288.82|2287.32|2289.17|2287.67|2288.47|2286.97|0
1644552900000|2022-02-11 04:15:00|2288.8|2287.3|2288.44|2286.94|2288.8|2287.3|2288.21|2286.71|0
1644553200000|2022-02-11 04:20:00|2288.47|2286.97|2288.19|2286.69|2288.66|2287.16|2288.17|2286.67|0
1644553500000|2022-02-11 04:25:00|2288.18|2286.68|2288.16|2286.66|2288.64|2287.14|2288.16|2286.66|0
1644553800000|2022-02-11 04:30:00|2288.14|2286.64|2287.31|2285.81|2288.97|2287.47|2286.5|2285|0
1644554100000|2022-02-11 04:35:00|2287.3|2285.8|2285.99|2284.49|2287.44|2285.94|2285.99|2284.49|0
1644554400000|2022-02-11 04:40:00|2285.98|2284.48|2284.54|2283.04|2286.24|2284.74|2283.84|2282.34|0
1644554700000|2022-02-11 04:45:00|2284.55|2283.05|2283.63|2282.13|2284.82|2283.32|2283.18|2281.68|0
1644555000000|2022-02-11 04:50:00|2283.62|2282.12|2283.71|2282.21|2284.17|2282.67|2282.97|2281.47|0
1644555300000|2022-02-11 04:55:00|2283.74|2282.24|2283.97|2282.47|2284.65|2283.15|2283.56|2282.06|0
1644555600000|2022-02-11 05:00:00|2283.95|2282.45|2283.53|2282.03|2284.3|2282.8|2282.8|2281.3|0
1644555900000|2022-02-11 05:05:00|2283.54|2282.04|2284.51|2283.01|2284.52|2283.02|2283.53|2282.03|0
1644556200000|2022-02-11 05:10:00|2284.5|2283|2284.07|2282.57|2284.5|2283|2283.01|2281.51|0
1644556500000|2022-02-11 05:15:00|2284.06|2282.56|2283.56|2282.06|2284.07|2282.57|2282.94|2281.44|0
1644556800000|2022-02-11 05:20:00|2283.54|2282.04|2282.36|2280.86|2283.98|2282.48|2282.1|2280.6|0
1644557100000|2022-02-11 05:25:00|2282.37|2280.87|2282.14|2280.64|2282.44|2280.94|2281.7|2280.2|0
1644557400000|2022-02-11 05:30:00|2282.15|2280.65|2281.18|2279.68|2282.42|2280.92|2280.93|2279.43|0
1644557700000|2022-02-11 05:35:00|2281.17|2279.67|2281.94|2280.44|2282.06|2280.56|2280.2|2278.7|0
1644558000000|2022-02-11 05:40:00|2281.98|2280.48|2282.7|2281.2|2282.98|2281.48|2281.66|2280.16|0
1644558300000|2022-02-11 05:45:00|2282.69|2281.19|2282.22|2280.72|2282.78|2281.28|2281.82|2280.32|0
1644558600000|2022-02-11 05:50:00|2282.19|2280.69|2282.32|2280.82|2282.78|2281.28|2281.84|2280.34|0
1644558900000|2022-02-11 05:55:00|2282.3|2280.8|2283.18|2281.68|2283.21|2281.71|2281.81|2280.31|0
1644559200000|2022-02-11 06:00:00|2283.16|2281.66|2283.24|2281.74|2283.25|2281.75|2282.16|2280.66|0
1644559500000|2022-02-11 06:05:00|2283.25|2281.75|2284.38|2282.88|2284.48|2282.98|2282.69|2281.19|0
1644559800000|2022-02-11 06:10:00|2284.37|2282.87|2284.39|2282.89|2284.88|2283.38|2284.1|2282.6|0
1644560100000|2022-02-11 06:15:00|2284.48|2282.98|2284.35|2282.85|2284.66|2283.16|2283.61|2282.11|0
1644560400000|2022-02-11 06:20:00|2284.36|2282.86|2284.32|2282.82|2284.79|2283.29|2284.08|2282.58|0
1644560700000|2022-02-11 06:25:00|2284.28|2282.78|2285.27|2283.77|2285.28|2283.78|2284.09|2282.59|0
1644561000000|2022-02-11 06:30:00|2285.28|2283.78|2284.7|2283.2|2285.91|2284.41|2284.7|2283.2|0
1644561300000|2022-02-11 06:35:00|2284.71|2283.21|2284.54|2283.04|2284.71|2283.21|2283.83|2282.33|0
1644561600000|2022-02-11 06:40:00|2284.53|2283.03|2285.47|2283.97|2285.49|2283.99|2282.29|2280.79|0
1644561900000|2022-02-11 06:45:00|2285.51|2284.01|2285.94|2284.44|2286.39|2284.89|2285.45|2283.95|0
1644562200000|2022-02-11 06:50:00|2285.95|2284.45|2286.94|2285.44|2287.28|2285.78|2285.74|2284.24|0
1644562500000|2022-02-11 06:55:00|2286.95|2285.45|2289.09|2287.59|2289.1|2287.6|2286.95|2285.45|0
1644562800000|2022-02-11 07:00:00|2289.1|2287.6|2290.29|2288.79|2292.51|2291.01|2288.86|2287.36|0
1644563100000|2022-02-11 07:05:00|2290.36|2288.86|2293.17|2291.67|2293.46|2291.96|2290.29|2288.79|0
1644563400000|2022-02-11 07:10:00|2293.29|2291.79|2295.94|2294.44|2296.56|2295.06|2292.38|2290.88|0
1644563700000|2022-02-11 07:15:00|2295.9|2294.4|2293.27|2291.77|2296.79|2295.29|2292.94|2291.44|0
1644564000000|2022-02-11 07:20:00|2293.28|2291.78|2293.66|2292.16|2293.66|2292.16|2291.79|2290.29|0
1644564300000|2022-02-11 07:25:00|2293.6|2292.1|2291.87|2290.37|2293.66|2292.16|2291.85|2290.35|0
1644564600000|2022-02-11 07:30:00|2291.88|2290.38|2289.72|2288.32|2292.61|2291.11|2288.6|2287.2|70
1644564900000|2022-02-11 07:35:00|2289.6|2288.2|2289.72|2288.32|2289.97|2288.57|2288.6|2287.2|26
1644565200000|2022-02-11 07:40:00|2289.85|2288.45|2290.85|2289.45|2291.47|2290.07|2289.47|2288.07|11
1644565500000|2022-02-11 07:45:00|2290.97|2289.57|2290.85|2289.45|2291.1|2289.7|2290.35|2288.95|20
1644565800000|2022-02-11 07:50:00|2290.97|2289.57|2291.22|2289.82|2291.72|2290.32|2290.35|2288.95|13
1644566100000|2022-02-11 07:55:00|2290.9|2289.4|2291.22|2289.72|2292.26|2290.76|2290.61|2289.11|0
1644566400000|2022-02-11 08:00:00|2291.31|2289.81|2298.65|2298.15|2298.65|2298.15|2288.9|2288.4|4446
1644566700000|2022-02-11 08:05:00|2298.9|2298.4|2298.02|2297.52|2299.02|2298.52|2294.52|2294.02|2771
1644567000000|2022-02-11 08:10:00|2298.15|2297.65|2299.65|2299.15|2303.02|2302.52|2297.65|2297.15|2100
1644567300000|2022-02-11 08:15:00|2299.9|2299.4|2300.15|2299.65|2302.02|2301.52|2299.15|2298.65|1547
1644567600000|2022-02-11 08:20:00|2299.9|2299.4|2297.65|2297.15|2299.9|2299.4|2295.9|2295.4|1354
1644567900000|2022-02-11 08:25:00|2297.52|2297.02|2296.02|2295.52|2299.02|2298.52|2295.02|2294.52|1222
1644568200000|2022-02-11 08:30:00|2296.15|2295.65|2294.77|2294.27|2299.02|2298.52|2294.77|2294.27|1184
1644568500000|2022-02-11 08:35:00|2294.65|2294.15|2291.9|2291.4|2295.65|2295.15|2291.65|2291.15|1461
1644568800000|2022-02-11 08:40:00|2292.02|2291.52|2292.4|2291.9|2294.02|2293.52|2291.52|2291.02|1027
1644569100000|2022-02-11 08:45:00|2292.52|2292.02|2293.02|2292.52|2293.9|2293.4|2291.65|2291.15|678
1644569400000|2022-02-11 08:50:00|2292.9|2292.4|2292.52|2292.02|2293.9|2293.4|2291.4|2290.9|540
1644569700000|2022-02-11 08:55:00|2292.4|2291.9|2290.9|2290.4|2294.4|2293.9|2290.4|2289.9|1049
1644570000000|2022-02-11 09:00:00|2290.65|2290.15|2289.72|2289.22|2291.9|2291.4|2289.1|2288.6|821
1644570300000|2022-02-11 09:05:00|2289.6|2289.1|2289.96|2289.46|2289.96|2289.46|2287.83|2287.33|857
1644570600000|2022-02-11 09:10:00|2289.83|2289.33|2289.33|2288.83|2289.96|2289.46|2286.58|2286.08|882
1644570900000|2022-02-11 09:15:00|2289.21|2288.71|2289.83|2289.33|2291.58|2291.08|2288.58|2288.08|961
1644571200000|2022-02-11 09:20:00|2289.71|2289.21|2288.71|2288.21|2290.21|2289.71|2288.46|2287.96|651
1644571500000|2022-02-11 09:25:00|2288.83|2288.33|2289.96|2289.46|2290.46|2289.96|2288.46|2287.96|732
1644571800000|2022-02-11 09:30:00|2289.83|2289.33|2285.71|2285.21|2289.96|2289.46|2285.71|2285.21|969
1644572100000|2022-02-11 09:35:00|2285.46|2284.96|2286.71|2286.21|2288.21|2287.71|2284.21|2283.71|940
1644572400000|2022-02-11 09:40:00|2286.58|2286.08|2286.46|2285.96|2286.96|2286.46|2284.46|2283.96|1028
1644572700000|2022-02-11 09:45:00|2286.58|2286.08|2288.58|2288.08|2289.58|2289.08|2286.46|2285.96|1315
1644573000000|2022-02-11 09:50:00|2288.46|2287.96|2289.71|2289.21|2289.71|2289.21|2287.21|2286.71|1015
1644573300000|2022-02-11 09:55:00|2289.58|2289.08|2288.96|2288.46|2290.71|2290.21|2287.96|2287.46|688
1644573600000|2022-02-11 10:00:00|2289.08|2288.58|2289.21|2288.71|2289.96|2289.46|2288.46|2287.96|681
1644573900000|2022-02-11 10:05:00|2289.71|2289.21|2290.21|2289.71|2290.96|2290.46|2289.08|2288.58|668
1644574200000|2022-02-11 10:10:00|2290.33|2289.83|2291.33|2290.83|2291.96|2291.46|2290.21|2289.71|546
1644574500000|2022-02-11 10:15:00|2291.46|2290.96|2290.96|2290.46|2292.46|2291.96|2290.96|2290.46|580
1644574800000|2022-02-11 10:20:00|2291.08|2290.58|2291.71|2291.21|2292.21|2291.71|2290.71|2290.21|314
1644575100000|2022-02-11 10:25:00|2291.83|2291.33|2291.58|2291.08|2292.21|2291.71|2290.46|2289.96|411
1644575400000|2022-02-11 10:30:00|2291.46|2290.96|2292.21|2291.71|2292.46|2291.96|2290.46|2289.96|661
1644575700000|2022-02-11 10:35:00|2292.33|2291.83|2292.46|2291.96|2292.71|2292.21|2291.21|2290.71|556
1644576000000|2022-02-11 10:40:00|2292.58|2292.08|2292.46|2291.96|2293.21|2292.71|2291.21|2290.71|883
1644576300000|2022-02-11 10:45:00|2292.71|2292.21|2292.96|2292.46|2293.46|2292.96|2291.21|2290.71|432
1644576600000|2022-02-11 10:50:00|2293.08|2292.58|2293.46|2292.96|2293.96|2293.46|2292.71|2292.21|1079
1644576900000|2022-02-11 10:55:00|2293.58|2293.08|2293.71|2293.21|2294.96|2294.46|2292.96|2292.46|746
1644577200000|2022-02-11 11:00:00|2293.83|2293.33|2293.46|2292.96|2294.46|2293.96|2292.96|2292.46|666
1644577500000|2022-02-11 11:05:00|2293.58|2293.08|2291.96|2291.46|2293.96|2293.46|2291.46|2290.96|553
1644577800000|2022-02-11 11:10:00|2291.83|2291.33|2291.46|2290.96|2292.96|2292.46|2290.96|2290.46|593
1644578100000|2022-02-11 11:15:00|2291.58|2291.08|2291.46|2290.96|2292.46|2291.96|2291.21|2290.71|302
1644578400000|2022-02-11 11:20:00|2291.21|2290.71|2292.33|2291.83|2292.96|2292.46|2291.21|2290.71|449
1644578700000|2022-02-11 11:25:00|2292.46|2291.96|2293.96|2293.46|2294.46|2293.96|2291.71|2291.21|596
1644579000000|2022-02-11 11:30:00|2294.21|2293.71|2291.46|2290.96|2294.21|2293.71|2291.46|2290.96|517
1644579300000|2022-02-11 11:35:00|2291.33|2290.83|2293.46|2292.96|2293.71|2293.21|2290.71|2290.21|523
1644579600000|2022-02-11 11:40:00|2293.71|2293.21|2292.71|2292.21|2294.21|2293.71|2292.71|2292.21|489
1644579900000|2022-02-11 11:45:00|2292.46|2291.96|2292.71|2292.21|2292.96|2292.46|2291.58|2291.08|968
1644580200000|2022-02-11 11:50:00|2292.83|2292.33|2293.71|2293.21|2294.46|2293.96|2292.46|2291.96|491
1644580500000|2022-02-11 11:55:00|2293.58|2293.08|2294.21|2293.71|2294.46|2293.96|2293.21|2292.71|397
1644580800000|2022-02-11 12:00:00|2294.08|2293.58|2293.96|2293.46|2295.21|2294.71|2293.21|2292.71|437
1644581100000|2022-02-11 12:05:00|2294.21|2293.71|2293.21|2292.71|2294.33|2293.83|2292.58|2292.08|490
1644581400000|2022-02-11 12:10:00|2293.33|2292.83|2293.46|2292.96|2294.96|2294.46|2292.71|2292.21|1154
1644581700000|2022-02-11 12:15:00|2293.58|2293.08|2292.71|2292.21|2294.33|2293.83|2292.71|2292.21|591
1644582000000|2022-02-11 12:20:00|2292.83|2292.33|2293.08|2292.58|2294.71|2294.21|2292.83|2292.33|339
1644582300000|2022-02-11 12:25:00|2293.21|2292.71|2296.71|2296.21|2296.96|2296.46|2293.08|2292.58|1677
1644582600000|2022-02-11 12:30:00|2296.58|2296.08|2295.46|2294.96|2296.71|2296.21|2294.83|2294.33|865
1644582900000|2022-02-11 12:35:00|2295.33|2294.83|2295.71|2295.21|2296.46|2295.96|2295.21|2294.71|656
1644583200000|2022-02-11 12:40:00|2295.36|2294.86|2294.61|2294.11|2296.11|2295.61|2294.36|2293.86|401
1644583500000|2022-02-11 12:45:00|2294.36|2293.86|2294.11|2293.61|2294.98|2294.48|2293.36|2292.86|793
1644583800000|2022-02-11 12:50:00|2294.23|2293.73|2293.11|2292.61|2294.61|2294.11|2293.11|2292.61|337
1644584100000|2022-02-11 12:55:00|2293.23|2292.73|2292.86|2292.36|2293.61|2293.11|2292.61|2292.11|494
1644584400000|2022-02-11 13:00:00|2292.73|2292.23|2292.36|2291.86|2292.98|2292.48|2291.86|2291.36|552
1644584700000|2022-02-11 13:05:00|2292.23|2291.73|2293.36|2292.86|2293.86|2293.36|2291.61|2291.11|472
1644585000000|2022-02-11 13:10:00|2293.23|2292.73|2293.98|2293.48|2294.36|2293.86|2292.61|2292.11|473
1644585300000|2022-02-11 13:15:00|2293.86|2293.36|2296.36|2295.86|2296.36|2295.86|2293.61|2293.11|573
1644585600000|2022-02-11 13:20:00|2296.23|2295.73|2298.11|2297.61|2298.48|2297.98|2295.86|2295.36|953
1644585900000|2022-02-11 13:25:00|2298.23|2297.73|2297.86|2297.36|2298.61|2298.11|2297.48|2296.98|679
1644586200000|2022-02-11 13:30:00|2297.73|2297.23|2299.11|2298.61|2299.11|2298.61|2297.73|2297.23|636
1644586500000|2022-02-11 13:35:00|2299.23|2298.73|2300.11|2299.61|2300.61|2300.11|2299.11|2298.61|677
1644586800000|2022-02-11 13:40:00|2299.98|2299.48|2298.36|2297.86|2300.36|2299.86|2298.36|2297.86|1040
1644587100000|2022-02-11 13:45:00|2298.48|2297.98|2299.86|2299.36|2300.36|2299.86|2297.61|2297.11|867
1644587400000|2022-02-11 13:50:00|2299.98|2299.48|2300.61|2300.11|2301.11|2300.61|2299.61|2299.11|627
1644587700000|2022-02-11 13:55:00|2300.48|2299.98|2299.61|2299.11|2300.86|2300.36|2299.61|2299.11|465
1644588000000|2022-02-11 14:00:00|2299.73|2299.23|2300.61|2300.11|2300.61|2300.11|2299.61|2299.11|503
1644588300000|2022-02-11 14:05:00|2300.48|2299.98|2299.86|2299.36|2300.48|2299.98|2298.86|2298.36|1329
1644588600000|2022-02-11 14:10:00|2299.61|2299.11|2299.11|2298.61|2300.61|2300.11|2298.86|2298.36|420
1644588900000|2022-02-11 14:15:00|2299.23|2298.73|2298.86|2298.36|2299.61|2299.11|2298.61|2298.11|332
1644589200000|2022-02-11 14:20:00|2298.73|2298.23|2299.11|2298.61|2299.61|2299.11|2298.11|2297.61|652
1644589500000|2022-02-11 14:25:00|2299.36|2298.86|2298.86|2298.36|2299.61|2299.11|2298.11|2297.61|471
1644589800000|2022-02-11 14:30:00|2298.73|2298.23|2299.36|2298.86|2301.61|2301.11|2298.61|2298.11|1169
1644590100000|2022-02-11 14:35:00|2299.23|2298.73|2297.61|2297.11|2299.36|2298.86|2296.73|2296.23|1142
1644590400000|2022-02-11 14:40:00|2297.73|2297.23|2298.61|2298.11|2298.98|2298.48|2296.36|2295.86|904
1644590700000|2022-02-11 14:45:00|2299.11|2298.61|2302.36|2301.86|2305.36|2304.86|2299.11|2298.61|2908
1644591000000|2022-02-11 14:50:00|2302.61|2302.11|2301.98|2301.48|2303.61|2303.11|2300.86|2300.36|1054
1644591300000|2022-02-11 14:55:00|2301.86|2301.36|2300.23|2299.73|2302.61|2302.11|2297.86|2297.36|1294
1644591600000|2022-02-11 15:00:00|2300.11|2299.61|2302.11|2301.61|2302.61|2302.11|2299.61|2299.11|1604
1644591900000|2022-02-11 15:05:00|2302.23|2301.73|2300.86|2300.36|2304.61|2304.11|2300.11|2299.61|868
1644592200000|2022-02-11 15:10:00|2300.85|2300.35|2298.35|2297.85|2301.85|2301.35|2296.47|2295.97|896
1644592500000|2022-02-11 15:15:00|2298.1|2297.6|2297.47|2296.97|2299.1|2298.6|2296.1|2295.6|674
1644592800000|2022-02-11 15:20:00|2297.35|2296.85|2297.72|2297.22|2299.35|2298.85|2296.6|2296.1|1038
1644593100000|2022-02-11 15:25:00|2297.6|2297.1|2297.85|2297.35|2299.1|2298.6|2296.6|2296.1|787
1644593400000|2022-02-11 15:30:00|2298.1|2297.6|2298.6|2298.1|2300.6|2300.1|2297.97|2297.47|1006
1644593700000|2022-02-11 15:35:00|2298.47|2297.97|2298.35|2297.85|2299.6|2299.1|2296.85|2296.35|965
1644594000000|2022-02-11 15:40:00|2298.6|2298.1|2298.85|2298.35|2300.1|2299.6|2298.1|2297.6|839
1644594300000|2022-02-11 15:45:00|2299.1|2298.6|2297.1|2296.6|2299.6|2299.1|2296.85|2296.35|1228
1644594600000|2022-02-11 15:50:00|2296.85|2296.35|2295.85|2295.35|2297.85|2297.35|2294.85|2294.35|926
1644594900000|2022-02-11 15:55:00|2295.6|2295.1|2295.1|2294.6|2296.35|2295.85|2294.6|2294.1|578
1644595200000|2022-02-11 16:00:00|2294.85|2294.35|2297.85|2297.35|2298.35|2297.85|2294.85|2294.35|1222
1644595500000|2022-02-11 16:05:00|2297.72|2297.22|2292.85|2292.35|2297.85|2297.35|2292.6|2292.1|1363
1644595800000|2022-02-11 16:10:00|2293.1|2292.6|2292.35|2291.85|2293.6|2293.1|2292.1|2291.6|1042
1644596100000|2022-02-11 16:15:00|2292.47|2291.97|2293.6|2293.1|2293.85|2293.35|2291.85|2291.35|1756
1644596400000|2022-02-11 16:20:00|2293.72|2293.22|2294.02|2292.52|2294.6|2294.1|2292.22|2291.72|1905
1644596700000|2022-02-11 16:25:00|2294.06|2292.56|2292.48|2290.98|2294.63|2293.13|2290.77|2289.27|1017
1644597000000|2022-02-11 16:30:00|2292.29|2290.79|2294.92|2293.52|2296.8|2295.4|2292.25|2290.75|335
1644597300000|2022-02-11 16:35:00|2295.05|2293.65|2291.92|2290.52|2295.67|2294.27|2291.92|2290.52|111
1644597600000|2022-02-11 16:40:00|2291.42|2290.02|2291.92|2290.52|2291.92|2290.52|2291.42|2290.02|34
1644597900000|2022-02-11 16:45:00|2292.17|2290.77|2293.67|2292.27|2293.8|2292.4|2291.3|2289.9|15
1644598200000|2022-02-11 16:50:00|2293.55|2292.15|2293.55|2292.15|2293.67|2292.27|2291.42|2290.02|10
1644598500000|2022-02-11 16:55:00|2293.67|2292.27|2293.43|2291.93|2294.3|2292.9|2292.92|2291.52|5
1644598800000|2022-02-11 17:00:00|2293.35|2291.85|2293.72|2292.22|2294.26|2292.76|2291.71|2290.21|0
1644599100000|2022-02-11 17:05:00|2293.63|2292.13|2293.12|2291.62|2293.68|2292.18|2292.05|2290.55|0
1644599400000|2022-02-11 17:10:00|2293.15|2291.65|2294.21|2292.71|2295.48|2293.98|2292.52|2291.02|0
1644599700000|2022-02-11 17:15:00|2294.24|2292.74|2291.53|2290.03|2294.63|2293.13|2290.48|2288.98|0
1644600000000|2022-02-11 17:20:00|2291.57|2290.07|2291.71|2290.21|2292.42|2290.92|2290.32|2288.82|0
1644600300000|2022-02-11 17:25:00|2291.67|2290.17|2293.4|2291.9|2293.99|2292.49|2291.15|2289.65|0
1644600600000|2022-02-11 17:30:00|2293.42|2291.92|2294.08|2292.58|2294.93|2293.43|2292.76|2291.26|0
1644600900000|2022-02-11 17:35:00|2294.1|2292.6|2293.62|2292.12|2294.82|2293.32|2293.13|2291.63|0
1644601200000|2022-02-11 17:40:00|2293.66|2292.16|2292.02|2290.52|2294.18|2292.68|2291.99|2290.49|0
1644601500000|2022-02-11 17:45:00|2291.99|2290.49|2290.76|2289.26|2292.21|2290.71|2290.17|2288.67|0
1644601800000|2022-02-11 17:50:00|2290.8|2289.3|2287.4|2285.9|2290.81|2289.31|2286.99|2285.49|0
1644602100000|2022-02-11 17:55:00|2287.44|2285.94|2288.46|2286.96|2288.86|2287.36|2287.36|2285.86|0
1644602400000|2022-02-11 18:00:00|2288.44|2286.94|2288.52|2287.02|2289.73|2288.23|2287.7|2286.2|0
1644602700000|2022-02-11 18:05:00|2288.56|2287.06|2291.46|2289.96|2292.09|2290.59|2287.96|2286.46|0
1644603000000|2022-02-11 18:10:00|2291.5|2290|2289.08|2287.58|2291.72|2290.22|2288.76|2287.26|0
1644603300000|2022-02-11 18:15:00|2289.12|2287.62|2288.64|2287.14|2289.42|2287.92|2286.33|2284.83|0
1644603600000|2022-02-11 18:20:00|2288.45|2286.95|2287.25|2285.75|2288.71|2287.21|2286.89|2285.39|0
1644603900000|2022-02-11 18:25:00|2287.28|2285.78|2282.7|2281.2|2287.28|2285.78|2282.6|2281.1|0
1644604200000|2022-02-11 18:30:00|2282.72|2281.22|2279.08|2277.58|2282.78|2281.28|2278.56|2277.06|0
1644604500000|2022-02-11 18:35:00|2279.09|2277.59|2269.5|2268|2279.09|2277.59|2269.5|2268|0
1644604800000|2022-02-11 18:40:00|2269.54|2268.04|2266.41|2264.91|2272.5|2271|2266.37|2264.87|0
1644605100000|2022-02-11 18:45:00|2266.37|2264.87|2259.98|2258.48|2266.37|2264.87|2257.86|2256.36|0
1644605400000|2022-02-11 18:50:00|2260.07|2258.57|2267.51|2266.01|2267.72|2266.22|2259.92|2258.42|0
1644605700000|2022-02-11 18:55:00|2267.47|2265.97|2262.38|2260.88|2267.78|2266.28|2262.32|2260.82|0
1644606000000|2022-02-11 19:00:00|2262.47|2260.97|2261.47|2259.97|2265.61|2264.11|2256.87|2255.37|0
1644606300000|2022-02-11 19:05:00|2261.49|2259.99|2260.68|2259.18|2264.33|2262.83|2255.93|2254.43|0
1644606600000|2022-02-11 19:10:00|2260.72|2259.22|2262.92|2261.42|2263.65|2262.15|2258.15|2256.65|0
1644606900000|2022-02-11 19:15:00|2262.73|2261.23|2268.21|2266.71|2270.07|2268.57|2261.94|2260.44|0
1644607200000|2022-02-11 19:20:00|2268.03|2266.53|2264.52|2263.02|2270.24|2268.74|2264.43|2262.93|0
1644607500000|2022-02-11 19:25:00|2264.37|2262.87|2257.2|2255.7|2264.68|2263.18|2256.4|2254.9|0
1644607800000|2022-02-11 19:30:00|2257.3|2255.8|2262.69|2261.19|2264.11|2262.61|2255.03|2253.53|0
1644608100000|2022-02-11 19:35:00|2262.6|2261.1|2259.66|2258.16|2262.69|2261.19|2259.42|2257.92|0
1644608400000|2022-02-11 19:40:00|2259.68|2258.18|2255.97|2254.47|2260.89|2259.39|2255.58|2254.08|0
1644608700000|2022-02-11 19:45:00|2255.99|2254.49|2250.46|2248.96|2256.65|2255.15|2249.48|2247.98|0
1644609000000|2022-02-11 19:50:00|2250.55|2249.05|2246.52|2245.02|2250.72|2249.22|2244.91|2243.41|0
1644609300000|2022-02-11 19:55:00|2246.43|2244.93|2249.96|2248.46|2250.41|2248.91|2246.43|2244.93|0
1644609600000|2022-02-11 20:00:00|2250.05|2248.55|2256.22|2254.72|2257.16|2255.66|2249.27|2247.77|0
1644609900000|2022-02-11 20:05:00|2256.26|2254.76|2250.87|2249.37|2256.52|2255.02|2250.17|2248.67|0
1644610200000|2022-02-11 20:10:00|2250.94|2249.44|2250.97|2249.47|2253.12|2251.62|2249.04|2247.54|0
1644610500000|2022-02-11 20:15:00|2250.95|2249.45|2248.79|2247.29|2255.25|2253.75|2248.23|2246.73|0
1644610800000|2022-02-11 20:20:00|2248.85|2247.35|2248.54|2247.04|2250.66|2249.16|2247.34|2245.84|0
1644611100000|2022-02-11 20:25:00|2248.58|2247.08|2252.11|2250.61|2252.79|2251.29|2248.35|2246.85|0
1644611400000|2022-02-11 20:30:00|2252|2250.5|2252.15|2250.65|2253.05|2251.55|2246.94|2245.44|0
1644611700000|2022-02-11 20:35:00|2252.06|2250.56|2246.5|2245|2252.21|2250.71|2246.08|2244.58|0
1644612000000|2022-02-11 20:40:00|2246.54|2245.04|2246.13|2244.63|2247.25|2245.75|2242.03|2240.53|0
1644612300000|2022-02-11 20:45:00|2246.15|2244.65|2252.5|2251|2252.5|2251|2245.89|2244.39|0
1644612600000|2022-02-11 20:50:00|2252.54|2251.04|2252.85|2251.35|2253.94|2252.44|2249.82|2248.32|0
1644612900000|2022-02-11 20:55:00|2252.95|2251.45|2250.66|2249.16|2256.85|2255.35|2249.19|2247.69|0
1644613200000|2022-02-11 21:00:00|2250.7|2249.2|2251.06|2249.56|2251.72|2250.22|2248.34|2246.84|0
1644613500000|2022-02-11 21:05:00|2251.08|2249.58|2251.37|2249.87|2251.94|2250.44|2249.67|2248.17|0
1644613800000|2022-02-11 21:10:00|2251.39|2249.89|2252.78|2251.28|2253.05|2251.55|2251.23|2249.73|0
1644614100000|2022-02-11 21:15:00|2252.79|2251.29|2252.54|2251.04|2252.96|2251.46|2252.26|2250.76|0
1644614400000|2022-02-11 21:20:00|2252.56|2251.06|2253.34|2251.84|2254.12|2252.62|2252.45|2250.95|0
1644614700000|2022-02-11 21:25:00|2253.32|2251.82|2255.41|2253.91|2255.48|2253.98|2253.15|2251.65|0
1644615000000|2022-02-11 21:30:00|2255.48|2253.98|2255.74|2254.24|2257.02|2255.52|2255.15|2253.65|0
1644615300000|2022-02-11 21:35:00|2255.72|2254.22|2255.05|2253.55|2255.72|2254.22|2254.58|2253.08|0
1644615600000|2022-02-11 21:40:00|2255.06|2253.56|2255.49|2253.99|2255.68|2254.18|2254.89|2253.39|0
1644615900000|2022-02-11 21:45:00|2255.45|2253.95|2255.17|2253.67|2255.63|2254.13|2254.89|2253.39|0
1644616200000|2022-02-11 21:50:00|2255.19|2253.69|2254.74|2253.24|2255.4|2253.9|2254.51|2253.01|0
1644616500000|2022-02-11 21:55:00|2254.75|2253.25|2254.88|2253.38|2255.26|2253.76|2254.46|2252.96|0
1644793200000|2022-02-13 23:00:00|2252.82|2251.32|2251.39|2249.89|2253.78|2252.28|2250.92|2249.42|0
1644793500000|2022-02-13 23:05:00|2251.38|2249.88|2251.71|2250.21|2251.99|2250.49|2249.1|2247.6|0
1644793800000|2022-02-13 23:10:00|2251.67|2250.17|2249.69|2248.19|2252.27|2250.77|2249.6|2248.1|0
1644794100000|2022-02-13 23:15:00|2249.7|2248.2|2252.19|2250.69|2252.79|2251.29|2249.7|2248.2|0
1644794400000|2022-02-13 23:20:00|2252.2|2250.7|2251.02|2249.52|2253.17|2251.67|2250.93|2249.43|0
1644794700000|2022-02-13 23:25:00|2251.08|2249.58|2251.97|2250.47|2252.42|2250.92|2251.02|2249.52|0
1644795000000|2022-02-13 23:30:00|2251.96|2250.46|2253.39|2251.89|2253.77|2252.27|2251.56|2250.06|0
1644795300000|2022-02-13 23:35:00|2253.41|2251.91|2253.67|2252.17|2253.86|2252.36|2252.87|2251.37|0
1644795600000|2022-02-13 23:40:00|2253.71|2252.21|2254.22|2252.72|2254.22|2252.72|2253.16|2251.66|0
1644795900000|2022-02-13 23:45:00|2254.26|2252.76|2257.14|2255.64|2257.33|2255.83|2254.26|2252.76|0
1644796200000|2022-02-13 23:50:00|2257.15|2255.65|2257.5|2256|2258.3|2256.8|2256.73|2255.23|0
1644796500000|2022-02-13 23:55:00|2257.51|2256.01|2256.91|2255.41|2258.19|2256.69|2256.78|2255.28|0
1644796800000|2022-02-14 00:00:00|2256.93|2255.43|2258.26|2256.76|2258.35|2256.85|2256.93|2255.43|0
1644797100000|2022-02-14 00:05:00|2258.27|2256.77|2258.45|2256.95|2259.2|2257.7|2256.6|2255.1|0
1644797400000|2022-02-14 00:10:00|2258.44|2256.94|2260.99|2259.49|2260.99|2259.49|2257.81|2256.31|0
1644797700000|2022-02-14 00:15:00|2260.98|2259.48|2258.41|2256.91|2261.83|2260.33|2257.14|2255.64|0
1644798000000|2022-02-14 00:20:00|2258.39|2256.89|2255.4|2253.9|2258.41|2256.91|2254.61|2253.11|0
1644798300000|2022-02-14 00:25:00|2255.39|2253.89|2253.97|2252.47|2255.52|2254.02|2253.4|2251.9|0
1644798600000|2022-02-14 00:30:00|2253.96|2252.46|2248.55|2247.05|2253.96|2252.46|2248.51|2247.01|0
1644798900000|2022-02-14 00:35:00|2248.51|2247.01|2251.29|2249.79|2251.36|2249.86|2248.3|2246.8|0
1644799200000|2022-02-14 00:40:00|2251.32|2249.82|2255.65|2254.15|2255.7|2254.2|2251.32|2249.82|0
1644799500000|2022-02-14 00:45:00|2255.69|2254.19|2255.74|2254.24|2256.64|2255.14|2254.17|2252.67|0
1644799800000|2022-02-14 00:50:00|2255.73|2254.23|2255.95|2254.45|2257.29|2255.79|2255.41|2253.91|0
1644800100000|2022-02-14 00:55:00|2255.97|2254.47|2256.48|2254.98|2257.38|2255.88|2255.95|2254.45|0
1644800400000|2022-02-14 01:00:00|2256.53|2255.03|2256.39|2254.89|2257.48|2255.98|2253.55|2252.05|0
1644800700000|2022-02-14 01:05:00|2256.45|2254.95|2256.64|2255.14|2258.15|2256.65|2256.34|2254.84|0
1644801000000|2022-02-14 01:10:00|2256.65|2255.15|2255.55|2254.05|2257.39|2255.89|2255.55|2254.05|0
1644801300000|2022-02-14 01:15:00|2255.54|2254.04|2255.66|2254.16|2256.98|2255.48|2254.89|2253.39|0
1644801600000|2022-02-14 01:20:00|2255.67|2254.17|2254.92|2253.42|2256.68|2255.18|2254.05|2252.55|0
1644801900000|2022-02-14 01:25:00|2254.93|2253.43|2253.17|2251.67|2255.8|2254.3|2253.06|2251.56|0
1644802200000|2022-02-14 01:30:00|2253.16|2251.66|2252.74|2251.24|2254.43|2252.93|2251.93|2250.43|0
1644802500000|2022-02-14 01:35:00|2252.65|2251.15|2251.44|2249.94|2254.1|2252.6|2251.09|2249.59|0
1644802800000|2022-02-14 01:40:00|2251.43|2249.93|2250.93|2249.43|2251.45|2249.95|2249.78|2248.28|0
1644803100000|2022-02-14 01:45:00|2250.92|2249.42|2251.48|2249.98|2252.33|2250.83|2250.53|2249.03|0
1644803400000|2022-02-14 01:50:00|2251.5|2250|2250.03|2248.53|2251.6|2250.1|2249.69|2248.19|0
1644803700000|2022-02-14 01:55:00|2250.04|2248.54|2250.57|2249.07|2251.84|2250.34|2248.85|2247.35|0
1644804000000|2022-02-14 02:00:00|2250.56|2249.06|2251.09|2249.59|2251.76|2250.26|2249.18|2247.68|0
1644804300000|2022-02-14 02:05:00|2251.16|2249.66|2250.92|2249.42|2252.24|2250.74|2250.8|2249.3|0
1644804600000|2022-02-14 02:10:00|2250.93|2249.43|2251.76|2250.26|2252.25|2250.75|2250.91|2249.41|0
1644804900000|2022-02-14 02:15:00|2251.77|2250.27|2250.66|2249.16|2252.01|2250.51|2249.52|2248.02|0
1644805200000|2022-02-14 02:20:00|2250.65|2249.15|2249.88|2248.38|2251.83|2250.33|2249.08|2247.58|0
1644805500000|2022-02-14 02:25:00|2249.87|2248.37|2250.62|2249.12|2250.62|2249.12|2248.83|2247.33|0
1644805800000|2022-02-14 02:30:00|2250.59|2249.09|2253.6|2252.1|2254.7|2253.2|2250.5|2249|0
1644806100000|2022-02-14 02:35:00|2253.59|2252.09|2252.72|2251.22|2253.84|2252.34|2252.03|2250.53|0
1644806400000|2022-02-14 02:40:00|2252.73|2251.23|2254.24|2252.74|2254.24|2252.74|2252.27|2250.77|0
1644806700000|2022-02-14 02:45:00|2254.2|2252.7|2255.61|2254.11|2256.07|2254.57|2254.15|2252.65|0
1644807000000|2022-02-14 02:50:00|2255.65|2254.15|2256.05|2254.55|2256.49|2254.99|2255.39|2253.89|0
1644807300000|2022-02-14 02:55:00|2256.06|2254.56|2254.11|2252.61|2256.78|2255.28|2253.9|2252.4|0
1644807600000|2022-02-14 03:00:00|2254.12|2252.62|2254.81|2253.31|2255.13|2253.63|2252.97|2251.47|0
1644807900000|2022-02-14 03:05:00|2254.82|2253.32|2252.14|2250.64|2254.94|2253.44|2251.91|2250.41|0
1644808200000|2022-02-14 03:10:00|2252.13|2250.63|2252.38|2250.88|2253.35|2251.85|2252.13|2250.63|0
1644808500000|2022-02-14 03:15:00|2252.4|2250.9|2256.78|2255.28|2256.8|2255.3|2252.4|2250.9|0
1644808800000|2022-02-14 03:20:00|2256.79|2255.29|2256.09|2254.59|2257.34|2255.84|2255.88|2254.38|0
1644809100000|2022-02-14 03:25:00|2256.1|2254.6|2256.39|2254.89|2256.61|2255.11|2255.22|2253.72|0
1644809400000|2022-02-14 03:30:00|2256.42|2254.92|2257.73|2256.23|2258.89|2257.39|2256.21|2254.71|0
1644809700000|2022-02-14 03:35:00|2257.74|2256.24|2258.19|2256.69|2258.63|2257.13|2257.47|2255.97|0
1644810000000|2022-02-14 03:40:00|2258.18|2256.68|2256.38|2254.88|2258.19|2256.69|2256.38|2254.88|0
1644810300000|2022-02-14 03:45:00|2256.39|2254.89|2256.86|2255.36|2257.52|2256.02|2255.77|2254.27|0
1644810600000|2022-02-14 03:50:00|2256.85|2255.35|2259.47|2257.97|2259.5|2258|2256.63|2255.13|0
1644810900000|2022-02-14 03:55:00|2259.39|2257.89|2259.45|2257.95|2259.95|2258.45|2258.81|2257.31|0
1644811200000|2022-02-14 04:00:00|2259.35|2257.85|2257.81|2256.31|2259.35|2257.85|2257.49|2255.99|0
1644811500000|2022-02-14 04:05:00|2257.8|2256.3|2257.29|2255.79|2258.59|2257.09|2257.28|2255.78|0
1644811800000|2022-02-14 04:10:00|2257.28|2255.78|2257.49|2255.99|2257.51|2256.01|2256.58|2255.08|0
1644812100000|2022-02-14 04:15:00|2257.48|2255.98|2257.88|2256.38|2259.08|2257.58|2257.48|2255.98|0
1644812400000|2022-02-14 04:20:00|2257.85|2256.35|2259.26|2257.76|2259.26|2257.76|2257.67|2256.17|0
1644812700000|2022-02-14 04:25:00|2259.23|2257.73|2259.35|2257.85|2259.49|2257.99|2258.8|2257.3|0
1644813000000|2022-02-14 04:30:00|2259.26|2257.76|2259.7|2258.2|2260.16|2258.66|2259.15|2257.65|0
1644813300000|2022-02-14 04:35:00|2259.68|2258.18|2258.82|2257.32|2259.68|2258.18|2257.85|2256.35|0
1644813600000|2022-02-14 04:40:00|2258.79|2257.29|2259.17|2257.67|2259.18|2257.68|2257.99|2256.49|0
1644813900000|2022-02-14 04:45:00|2259.18|2257.68|2259.09|2257.59|2259.24|2257.74|2258.62|2257.12|0
1644814200000|2022-02-14 04:50:00|2259.08|2257.58|2259.24|2257.74|2259.25|2257.75|2258.87|2257.37|0
1644814500000|2022-02-14 04:55:00|2259.25|2257.75|2259.27|2257.77|2259.51|2258.01|2258.93|2257.43|0
1644814800000|2022-02-14 05:00:00|2259.23|2257.73|2260.03|2258.53|2261.38|2259.88|2259.03|2257.53|0
1644815100000|2022-02-14 05:05:00|2260|2258.5|2259.63|2258.13|2260.16|2258.66|2259.42|2257.92|0
1644815400000|2022-02-14 05:10:00|2259.6|2258.1|2259.08|2257.58|2259.97|2258.47|2259.05|2257.55|0
1644815700000|2022-02-14 05:15:00|2259.2|2257.7|2259.64|2258.14|2260.02|2258.52|2258.93|2257.43|0
1644816000000|2022-02-14 05:20:00|2259.6|2258.1|2259.47|2257.97|2259.68|2258.18|2259.36|2257.86|0
1644816300000|2022-02-14 05:25:00|2259.51|2258.01|2259.09|2257.59|2260.32|2258.82|2258.33|2256.83|0
1644816600000|2022-02-14 05:30:00|2259.05|2257.55|2258.46|2256.96|2259.47|2257.97|2258.01|2256.51|0
1644816900000|2022-02-14 05:35:00|2258.47|2256.97|2258.26|2256.76|2258.72|2257.22|2257.5|2256|0
1644817200000|2022-02-14 05:40:00|2258.28|2256.78|2257.48|2255.98|2258.28|2256.78|2257.48|2255.98|0
1644817500000|2022-02-14 05:45:00|2257.49|2255.99|2256.26|2254.76|2258.16|2256.66|2256.25|2254.75|0
1644817800000|2022-02-14 05:50:00|2256.3|2254.8|2256.41|2254.91|2256.62|2255.12|2255.71|2254.21|0
1644818100000|2022-02-14 05:55:00|2256.43|2254.93|2255.91|2254.41|2256.85|2255.35|2255.63|2254.13|0
1644818400000|2022-02-14 06:00:00|2255.94|2254.44|2256.76|2255.26|2257.45|2255.95|2255.89|2254.39|0
1644818700000|2022-02-14 06:05:00|2256.77|2255.27|2256.68|2255.18|2257.17|2255.67|2255.9|2254.4|0
1644819000000|2022-02-14 06:10:00|2256.69|2255.19|2257.23|2255.73|2257.54|2256.04|2256.46|2254.96|0
1644819300000|2022-02-14 06:15:00|2257.22|2255.72|2256.51|2255.01|2257.86|2256.36|2256.31|2254.81|0
1644819600000|2022-02-14 06:20:00|2256.54|2255.04|2256.57|2255.07|2257.61|2256.11|2255.85|2254.35|0
1644819900000|2022-02-14 06:25:00|2256.58|2255.08|2257.28|2255.78|2257.88|2256.38|2256.57|2255.07|0
1644820200000|2022-02-14 06:30:00|2257.29|2255.79|2255.29|2253.79|2257.4|2255.9|2254.93|2253.43|0
1644820500000|2022-02-14 06:35:00|2255.28|2253.78|2253.72|2252.22|2255.28|2253.78|2253.71|2252.21|0
1644820800000|2022-02-14 06:40:00|2253.73|2252.23|2250.09|2248.59|2253.86|2252.36|2250.09|2248.59|0
1644821100000|2022-02-14 06:45:00|2250.16|2248.66|2253.14|2251.64|2253.23|2251.73|2249.65|2248.15|0
1644821400000|2022-02-14 06:50:00|2253.21|2251.71|2252.32|2250.82|2253.47|2251.97|2251.2|2249.7|0
1644821700000|2022-02-14 06:55:00|2252.33|2250.83|2254.71|2253.21|2254.84|2253.34|2252.19|2250.69|0
1644822000000|2022-02-14 07:00:00|2254.72|2253.22|2248.07|2246.57|2254.72|2253.22|2245.84|2244.34|0
1644822300000|2022-02-14 07:05:00|2248.14|2246.64|2247.52|2246.02|2248.52|2247.02|2244.57|2243.07|0
1644822600000|2022-02-14 07:10:00|2247.53|2246.03|2249.5|2248|2249.55|2248.05|2245.93|2244.43|0
1644822900000|2022-02-14 07:15:00|2249.49|2247.99|2250.94|2249.44|2252.96|2251.46|2249.49|2247.99|0
1644823200000|2022-02-14 07:20:00|2250.95|2249.45|2249.15|2247.65|2251.42|2249.92|2248.05|2246.55|0
1644823500000|2022-02-14 07:25:00|2249.06|2247.56|2248.54|2247.04|2250.03|2248.53|2247.24|2245.74|0
1644823800000|2022-02-14 07:30:00|2248.45|2246.95|2256.05|2254.65|2257.3|2255.9|2248.1|2246.6|53
1644824100000|2022-02-14 07:35:00|2257.3|2255.9|2257.05|2255.65|2257.8|2256.4|2255.92|2254.52|24
1644824400000|2022-02-14 07:40:00|2256.92|2255.52|2254.92|2253.52|2256.92|2255.52|2254.8|2253.4|24
1644824700000|2022-02-14 07:45:00|2255.05|2253.65|2254.3|2252.9|2255.05|2253.65|2254.3|2252.9|4
1644825000000|2022-02-14 07:50:00|2254.42|2253.02|2258.3|2256.9|2258.3|2256.9|2254.3|2252.9|36
1644825300000|2022-02-14 07:55:00|2258.41|2256.91|2253.54|2252.04|2261.07|2259.57|2253.5|2252|0
1644825600000|2022-02-14 08:00:00|2253.62|2252.12|2231.6|2231.1|2253.62|2252.12|2231.6|2231.1|6866
1644825900000|2022-02-14 08:05:00|2231.72|2231.22|2234.85|2234.35|2236.72|2236.22|2229.1|2228.6|5113
1644826200000|2022-02-14 08:10:00|2234.97|2234.47|2229.6|2229.1|2235.72|2235.22|2225.97|2225.47|5409
1644826500000|2022-02-14 08:15:00|2229.72|2229.22|2224.35|2223.85|2229.85|2229.35|2221.85|2221.35|3718
1644826800000|2022-02-14 08:20:00|2224.22|2223.72|2217.47|2216.97|2224.35|2223.85|2215.1|2214.6|6856
1644827100000|2022-02-14 08:25:00|2217.35|2216.85|2216.1|2215.6|2218.72|2218.22|2212.35|2211.85|5301
1644827400000|2022-02-14 08:30:00|2216.35|2215.85|2214.97|2214.47|2220.35|2219.85|2214.85|2214.35|4628
1644827700000|2022-02-14 08:35:00|2214.85|2214.35|2214.35|2213.85|2218.6|2218.1|2213.35|2212.85|3251
1644828000000|2022-02-14 08:40:00|2214.4|2213.9|2225.9|2225.4|2226.27|2225.77|2214.15|2213.65|5365
1644828300000|2022-02-14 08:45:00|2225.65|2225.15|2221.27|2220.77|2227.15|2226.65|2220.15|2219.65|3738
1644828600000|2022-02-14 08:50:00|2221.15|2220.65|2221.65|2221.15|2226.02|2225.52|2220.9|2220.4|2762
1644828900000|2022-02-14 08:55:00|2221.9|2221.4|2219.65|2219.15|2224.02|2223.52|2218.65|2218.15|3327
1644829200000|2022-02-14 09:00:00|2219.52|2219.02|2217.4|2216.9|2221.15|2220.65|2215.4|2214.9|2070
1644829500000|2022-02-14 09:05:00|2217.52|2217.02|2218.65|2218.15|2220.65|2220.15|2215.15|2214.65|1884
1644829800000|2022-02-14 09:10:00|2218.52|2218.02|2216.4|2215.9|2219.27|2218.77|2213.9|2213.4|2609
1644830100000|2022-02-14 09:15:00|2216.52|2216.02|2223.15|2222.65|2225.15|2224.65|2216.4|2215.9|2015
1644830400000|2022-02-14 09:20:00|2223.02|2222.52|2225.65|2225.15|2226.65|2226.15|2222.9|2222.4|2107
1644830700000|2022-02-14 09:25:00|2225.77|2225.27|2225.4|2224.9|2227.4|2226.9|2223.77|2223.27|1585
1644831000000|2022-02-14 09:30:00|2225.27|2224.77|2222.15|2221.65|2226.52|2226.02|2221.15|2220.65|2350
1644831300000|2022-02-14 09:35:00|2222.02|2221.52|2218.4|2217.9|2222.9|2222.4|2217.4|2216.9|4160
1644831600000|2022-02-14 09:40:00|2218.27|2217.77|2215.9|2215.4|2218.9|2218.4|2215.9|2215.4|3346
1644831900000|2022-02-14 09:45:00|2216.02|2215.52|2218.02|2217.52|2219.65|2219.15|2215.65|2215.15|3204
1644832200000|2022-02-14 09:50:00|2218.15|2217.65|2218.15|2217.65|2219.4|2218.9|2216.15|2215.65|1038
1644832500000|2022-02-14 09:55:00|2218.4|2217.9|2219.02|2218.52|2219.4|2218.9|2216.65|2216.15|980
1644832800000|2022-02-14 10:00:00|2219.15|2218.65|2220.15|2219.65|2220.15|2219.65|2215.65|2215.15|5269
1644833100000|2022-02-14 10:05:00|2220.4|2219.9|2221.4|2220.9|2221.9|2221.4|2218.65|2218.15|1495
1644833400000|2022-02-14 10:10:00|2221.27|2220.77|2224.9|2224.4|2225.02|2224.52|2220.65|2220.15|3853
1644833700000|2022-02-14 10:15:00|2224.77|2224.27|2223.15|2222.65|2225.65|2225.15|2221.9|2221.4|1332
1644834000000|2022-02-14 10:20:00|2223.02|2222.52|2227.02|2226.52|2227.15|2226.65|2221.9|2221.4|9805
1644834300000|2022-02-14 10:25:00|2227.15|2226.65|2223.9|2223.4|2227.15|2226.65|2222.9|2222.4|2571
1644834600000|2022-02-14 10:30:00|2224.02|2223.52|2221.02|2220.52|2224.27|2223.77|2221.02|2220.52|2036
1644834900000|2022-02-14 10:35:00|2221.15|2220.65|2223.52|2223.02|2225.52|2225.02|2220.9|2220.4|4484
1644835200000|2022-02-14 10:40:00|2223.4|2222.9|2221.9|2221.4|2225.15|2224.65|2221.52|2221.02|979
1644835500000|2022-02-14 10:45:00|2222.02|2221.52|2228.02|2227.52|2228.15|2227.65|2221.65|2221.15|1403
1644835800000|2022-02-14 10:50:00|2227.9|2227.4|2225.02|2224.52|2228.9|2228.4|2224.9|2224.4|2941
1644836100000|2022-02-14 10:55:00|2224.9|2224.4|2223.15|2222.65|2225.9|2225.4|2223.15|2222.65|975
1644836400000|2022-02-14 11:00:00|2223.27|2222.77|2221.4|2220.9|2223.9|2223.4|2220.4|2219.9|1153
1644836700000|2022-02-14 11:05:00|2221.65|2221.15|2219.9|2219.4|2221.65|2221.15|2218.4|2217.9|1115
1644837000000|2022-02-14 11:10:00|2220.15|2219.65|2218.52|2218.02|2221.15|2220.65|2218.4|2217.9|1149
1644837300000|2022-02-14 11:15:00|2218.65|2218.15|2218.4|2217.9|2220.15|2219.65|2217.9|2217.4|955
1644837600000|2022-02-14 11:20:00|2218.52|2218.02|2218.15|2217.65|2219.9|2219.4|2216.65|2216.15|1064
1644837900000|2022-02-14 11:25:00|2218.02|2217.52|2219.65|2219.15|2220.9|2220.4|2216.9|2216.4|1525
1644838200000|2022-02-14 11:30:00|2219.52|2219.02|2217.65|2217.15|2220.15|2219.65|2216.9|2216.4|3489
1644838500000|2022-02-14 11:35:00|2218.02|2217.52|2216.65|2216.15|2218.27|2217.77|2215.77|2215.27|1951
1644838800000|2022-02-14 11:40:00|2216.77|2216.27|2218.15|2217.65|2218.15|2217.65|2215.65|2215.15|1522
1644839100000|2022-02-14 11:45:00|2217.9|2217.4|2216.4|2215.9|2218.15|2217.65|2215.9|2215.4|1444
1644839400000|2022-02-14 11:50:00|2216.15|2215.65|2217.15|2216.65|2217.9|2217.4|2215.9|2215.4|966
1644839700000|2022-02-14 11:55:00|2217.27|2216.77|2214.9|2214.4|2217.9|2217.4|2213.9|2213.4|1000
1644840000000|2022-02-14 12:00:00|2215.02|2214.52|2213.52|2213.02|2215.9|2215.4|2212.65|2212.15|1233
1644840300000|2022-02-14 12:05:00|2213.4|2212.9|2212.27|2211.77|2213.65|2213.15|2212.15|2211.65|1571
1644840600000|2022-02-14 12:10:00|2212.15|2211.65|2212.02|2211.52|2213.4|2212.9|2210.15|2209.65|2082
1644840900000|2022-02-14 12:15:00|2211.9|2211.4|2211.9|2211.4|2212.65|2212.15|2211.65|2211.15|1133
1644841200000|2022-02-14 12:20:00|2211.77|2211.27|2211.65|2211.15|2214.15|2213.65|2210.65|2210.15|1132
1644841500000|2022-02-14 12:25:00|2211.77|2211.27|2213.27|2212.77|2213.65|2213.15|2210.9|2210.4|1312
1644841800000|2022-02-14 12:30:00|2213.15|2212.65|2212.9|2212.4|2215.9|2215.4|2212.9|2212.4|1526
1644842100000|2022-02-14 12:35:00|2213.02|2212.52|2224.15|2223.65|2225.4|2224.9|2212.15|2211.65|7070
1644842400000|2022-02-14 12:40:00|2224.36|2223.86|2231.36|2230.86|2232.11|2231.61|2224.36|2223.86|6554
1644842700000|2022-02-14 12:45:00|2231.48|2230.98|2232.11|2231.61|2237.36|2236.86|2231.48|2230.98|6096
1644843000000|2022-02-14 12:50:00|2232.36|2231.86|2232.61|2232.11|2234.11|2233.61|2228.48|2227.98|3718
1644843300000|2022-02-14 12:55:00|2232.86|2232.36|2236.48|2235.98|2237.36|2236.86|2232.86|2232.36|2452
1644843600000|2022-02-14 13:00:00|2236.61|2236.11|2236.86|2236.36|2240.61|2240.11|2236.36|2235.86|3145
1644843900000|2022-02-14 13:05:00|2237.11|2236.61|2242.73|2242.23|2243.23|2242.73|2236.86|2236.36|3117
1644844200000|2022-02-14 13:10:00|2242.61|2242.11|2239.11|2238.61|2243.61|2243.11|2238.11|2237.61|2457
1644844500000|2022-02-14 13:15:00|2239.23|2238.73|2239.48|2238.98|2240.36|2239.86|2238.61|2238.11|1439
1644844800000|2022-02-14 13:20:00|2239.36|2238.86|2241.98|2241.48|2243.36|2242.86|2238.86|2238.36|1898
1644845100000|2022-02-14 13:25:00|2241.86|2241.36|2243.23|2242.73|2243.36|2242.86|2240.61|2240.11|972
1644845400000|2022-02-14 13:30:00|2243.11|2242.61|2242.61|2242.11|2244.86|2244.36|2242.11|2241.61|2561
1644845700000|2022-02-14 13:35:00|2242.73|2242.23|2243.61|2243.11|2243.98|2243.48|2240.98|2240.48|2943
1644846000000|2022-02-14 13:40:00|2243.73|2243.23|2238.11|2237.61|2244.73|2244.23|2238.11|2237.61|1543
1644846300000|2022-02-14 13:45:00|2238.23|2237.73|2237.61|2237.11|2239.73|2239.23|2237.23|2236.73|2004
1644846600000|2022-02-14 13:50:00|2237.86|2237.36|2241.86|2241.36|2241.86|2241.36|2237.86|2237.36|1253
1644846900000|2022-02-14 13:55:00|2241.73|2241.23|2237.98|2237.48|2244.61|2244.11|2237.86|2237.36|1730
1644847200000|2022-02-14 14:00:00|2237.86|2237.36|2241.23|2240.73|2241.36|2240.86|2237.11|2236.61|1502
1644847500000|2022-02-14 14:05:00|2241.11|2240.61|2242.48|2241.98|2242.86|2242.36|2241.11|2240.61|848
1644847800000|2022-02-14 14:10:00|2242.36|2241.86|2247.36|2246.86|2247.61|2247.11|2242.36|2241.86|1295
1644848100000|2022-02-14 14:15:00|2247.23|2246.73|2244.86|2244.36|2247.36|2246.86|2243.36|2242.86|1351
1644848400000|2022-02-14 14:20:00|2244.73|2244.23|2245.11|2244.61|2245.36|2244.86|2243.61|2243.11|661
1644848700000|2022-02-14 14:25:00|2244.61|2244.11|2243.11|2242.61|2245.11|2244.61|2242.86|2242.36|2360
1644849000000|2022-02-14 14:30:00|2243.23|2242.73|2241.11|2240.61|2246.36|2245.86|2237.86|2237.36|2644
1644849300000|2022-02-14 14:35:00|2241.23|2240.73|2240.86|2240.36|2243.61|2243.11|2239.36|2238.86|2529
1644849600000|2022-02-14 14:40:00|2240.61|2240.11|2238.86|2238.36|2244.11|2243.61|2238.86|2238.36|2382
1644849900000|2022-02-14 14:45:00|2238.73|2238.23|2241.61|2241.11|2241.98|2241.48|2234.98|2234.48|3268
1644850200000|2022-02-14 14:50:00|2241.11|2240.61|2245.48|2244.98|2246.73|2246.23|2241.11|2240.61|1865
1644850500000|2022-02-14 14:55:00|2245.61|2245.11|2240.11|2239.61|2245.86|2245.36|2239.61|2239.11|3947
1644850800000|2022-02-14 15:00:00|2240.23|2239.73|2236.86|2236.36|2240.48|2239.98|2235.61|2235.11|5014
1644851100000|2022-02-14 15:05:00|2237.23|2236.73|2239.11|2238.61|2239.11|2238.61|2235.11|2234.61|2299
1644851400000|2022-02-14 15:10:00|2239.27|2238.77|2239.52|2239.02|2245.52|2245.02|2238.77|2238.27|2447
1644851700000|2022-02-14 15:15:00|2239.39|2238.89|2240.02|2239.52|2240.64|2240.14|2234.27|2233.77|3805
1644852000000|2022-02-14 15:20:00|2239.89|2239.39|2241.64|2241.14|2242.27|2241.77|2236.27|2235.77|2165
1644852300000|2022-02-14 15:25:00|2241.27|2240.77|2240.52|2240.02|2242.77|2242.27|2238.27|2237.77|1657
1644852600000|2022-02-14 15:30:00|2240.64|2240.14|2239.77|2239.27|2242.02|2241.52|2237.27|2236.77|2576
1644852900000|2022-02-14 15:35:00|2239.64|2239.14|2239.14|2238.64|2240.02|2239.52|2237.52|2237.02|1468
1644853200000|2022-02-14 15:40:00|2239.02|2238.52|2240.52|2240.02|2242.39|2241.89|2238.27|2237.77|1379
1644853500000|2022-02-14 15:45:00|2240.27|2239.77|2242.52|2242.02|2242.77|2242.27|2239.02|2238.52|6615
1644853800000|2022-02-14 15:50:00|2242.27|2241.77|2238.64|2238.14|2243.02|2242.52|2237.27|2236.77|1348
1644854100000|2022-02-14 15:55:00|2238.52|2238.02|2238.27|2237.77|2239.77|2239.27|2236.27|2235.77|1574
1644854400000|2022-02-14 16:00:00|2238.14|2237.64|2240.02|2239.52|2240.64|2240.14|2236.39|2235.89|3348
1644854700000|2022-02-14 16:05:00|2240.14|2239.64|2239.02|2238.52|2240.77|2240.27|2237.02|2236.52|2504
1644855000000|2022-02-14 16:10:00|2239.14|2238.64|2238.27|2237.77|2240.02|2239.52|2237.27|2236.77|2837
1644855300000|2022-02-14 16:15:00|2238.39|2237.89|2241.77|2241.27|2242.27|2241.77|2238.02|2237.52|2941
1644855600000|2022-02-14 16:20:00|2241.64|2241.14|2241.98|2240.48|2242.77|2242.27|2240.52|2240.02|5222
1644855900000|2022-02-14 16:25:00|2241.94|2240.44|2241.64|2240.14|2244.28|2242.78|2240.61|2239.11|7622
1644856200000|2022-02-14 16:30:00|2241.68|2240.18|2242.59|2241.19|2242.72|2241.32|2239.72|2238.32|355
1644856500000|2022-02-14 16:35:00|2242.47|2241.07|2243.34|2241.94|2244.72|2243.32|2242.34|2240.94|801
1644856800000|2022-02-14 16:40:00|2242.97|2241.57|2244.22|2242.82|2244.72|2243.32|2242.97|2241.57|1535
1644857100000|2022-02-14 16:45:00|2244.34|2242.94|2244.59|2243.19|2245.34|2243.94|2244.34|2242.94|35
1644857400000|2022-02-14 16:50:00|2244.72|2243.32|2240.47|2239.07|2244.84|2243.44|2239.97|2238.57|60
1644857700000|2022-02-14 16:55:00|2240.59|2239.19|2243.09|2241.59|2243.72|2242.32|2240.09|2238.69|42
1644858000000|2022-02-14 17:00:00|2243.12|2241.62|2243.47|2241.97|2244.74|2243.24|2241.13|2239.63|530
1644858300000|2022-02-14 17:05:00|2243.51|2242.01|2240.84|2239.34|2243.71|2242.21|2240.34|2238.84|0
1644858600000|2022-02-14 17:10:00|2240.88|2239.38|2241.52|2240.02|2242.38|2240.88|2240.21|2238.71|0
1644858900000|2022-02-14 17:15:00|2241.61|2240.11|2241.12|2239.62|2243.31|2241.81|2240.71|2239.21|0
1644859200000|2022-02-14 17:20:00|2241.04|2239.54|2242.61|2241.11|2243.06|2241.56|2240.95|2239.45|0
1644859500000|2022-02-14 17:25:00|2242.64|2241.14|2244.96|2243.46|2244.98|2243.48|2242.12|2240.62|0
1644859800000|2022-02-14 17:30:00|2244.93|2243.43|2245.49|2243.99|2247.21|2245.71|2244.72|2243.22|0
1644860100000|2022-02-14 17:35:00|2245.58|2244.08|2244.48|2242.98|2246.05|2244.55|2243.35|2241.85|0
1644860400000|2022-02-14 17:40:00|2244.58|2243.08|2245.69|2244.19|2246.62|2245.12|2244.34|2242.84|0
1644860700000|2022-02-14 17:45:00|2245.65|2244.15|2247.34|2245.84|2247.34|2245.84|2244.44|2242.94|0
1644861000000|2022-02-14 17:50:00|2247.3|2245.8|2247.11|2245.61|2247.54|2246.04|2245.93|2244.43|0
1644861300000|2022-02-14 17:55:00|2247.02|2245.52|2245.62|2244.12|2247.08|2245.58|2244.72|2243.22|0
1644861600000|2022-02-14 18:00:00|2245.6|2244.1|2246.52|2245.02|2246.59|2245.09|2244.57|2243.07|0
1644861900000|2022-02-14 18:05:00|2246.56|2245.06|2247.18|2245.68|2248.72|2247.22|2246.56|2245.06|0
1644862200000|2022-02-14 18:10:00|2247.2|2245.7|2245.81|2244.31|2247.91|2246.41|2245.4|2243.9|0
1644862500000|2022-02-14 18:15:00|2245.85|2244.35|2246.74|2245.24|2247.04|2245.54|2245.43|2243.93|0
1644862800000|2022-02-14 18:20:00|2246.78|2245.28|2241.75|2240.25|2247.07|2245.57|2241.2|2239.7|0
1644863100000|2022-02-14 18:25:00|2241.85|2240.35|2242.55|2241.05|2243.07|2241.57|2241.19|2239.69|0
1644863400000|2022-02-14 18:30:00|2242.46|2240.96|2240.7|2239.2|2242.89|2241.39|2238.83|2237.33|0
1644863700000|2022-02-14 18:35:00|2240.75|2239.25|2240.45|2238.95|2241.98|2240.48|2239.65|2238.15|0
1644864000000|2022-02-14 18:40:00|2240.54|2239.04|2239.82|2238.32|2240.87|2239.37|2238.49|2236.99|0
1644864300000|2022-02-14 18:45:00|2239.8|2238.3|2235.85|2234.35|2240.53|2239.03|2235.36|2233.86|0
1644864600000|2022-02-14 18:50:00|2235.93|2234.43|2225.36|2223.86|2236.11|2234.61|2224.9|2223.4|0
1644864900000|2022-02-14 18:55:00|2225.33|2223.83|2224.25|2222.75|2228.73|2227.23|2222.16|2220.66|0
1644865200000|2022-02-14 19:00:00|2224.18|2222.68|2222.78|2221.28|2226.3|2224.8|2221.89|2220.39|0
1644865500000|2022-02-14 19:05:00|2222.82|2221.32|2222.07|2220.57|2224.24|2222.74|2218.46|2216.96|0
1644865800000|2022-02-14 19:10:00|2221.98|2220.48|2224.09|2222.59|2225.3|2223.8|2220.15|2218.65|0
1644866100000|2022-02-14 19:15:00|2223.99|2222.49|2222.84|2221.34|2224.5|2223|2221.04|2219.54|0
1644866400000|2022-02-14 19:20:00|2222.88|2221.38|2224.04|2222.54|2225.98|2224.48|2222.88|2221.38|0
1644866700000|2022-02-14 19:25:00|2224.01|2222.51|2229.63|2228.13|2234.89|2233.39|2222.25|2220.75|0
1644867000000|2022-02-14 19:30:00|2229.72|2228.22|2233.25|2231.75|2233.55|2232.05|2227.14|2225.64|0
1644867300000|2022-02-14 19:35:00|2233.16|2231.66|2231.29|2229.79|2234.03|2232.53|2229.53|2228.03|0
1644867600000|2022-02-14 19:40:00|2231.35|2229.85|2231.58|2230.08|2234.44|2232.94|2230.3|2228.8|0
1644867900000|2022-02-14 19:45:00|2231.67|2230.17|2230.1|2228.6|2233.42|2231.92|2229.05|2227.55|0
1644868200000|2022-02-14 19:50:00|2230.19|2228.69|2233.52|2232.02|2236.94|2235.44|2229.93|2228.43|0
1644868500000|2022-02-14 19:55:00|2233.56|2232.06|2234.76|2233.26|2235.25|2233.75|2232.19|2230.69|0
1644868800000|2022-02-14 20:00:00|2234.79|2233.29|2233.89|2232.39|2235.84|2234.34|2232.53|2231.03|0
1644869100000|2022-02-14 20:05:00|2233.91|2232.41|2234.13|2232.63|2235.18|2233.68|2229.3|2227.8|0
1644869400000|2022-02-14 20:10:00|2234.09|2232.59|2236.25|2234.75|2236.77|2235.27|2231.47|2229.97|0
1644869700000|2022-02-14 20:15:00|2236.34|2234.84|2232.05|2230.55|2236.86|2235.36|2231.9|2230.4|0
1644870000000|2022-02-14 20:20:00|2232.09|2230.59|2237.11|2235.61|2239.42|2237.92|2230.55|2229.05|0
1644870300000|2022-02-14 20:25:00|2237.39|2235.89|2235.85|2234.35|2237.95|2236.45|2235.1|2233.6|0
1644870600000|2022-02-14 20:30:00|2236.04|2234.54|2240.95|2239.45|2241.29|2239.79|2235.46|2233.96|0
1644870900000|2022-02-14 20:35:00|2240.97|2239.47|2239.27|2237.77|2241.43|2239.93|2238.73|2237.23|0
1644871200000|2022-02-14 20:40:00|2239.31|2237.81|2241.05|2239.55|2241.24|2239.74|2237.48|2235.98|0
1644871500000|2022-02-14 20:45:00|2241.09|2239.59|2241.46|2239.96|2243.77|2242.27|2236.28|2234.78|0
1644871800000|2022-02-14 20:50:00|2241.28|2239.78|2239.26|2237.76|2241.28|2239.78|2237.22|2235.72|0
1644872100000|2022-02-14 20:55:00|2239.24|2237.74|2241.14|2239.64|2242.3|2240.8|2238.43|2236.93|0
1644872400000|2022-02-14 21:00:00|2241.08|2239.58|2242.93|2241.43|2243.21|2241.71|2241.08|2239.58|0
1644872700000|2022-02-14 21:05:00|2242.94|2241.44|2242.1|2240.6|2243.72|2242.22|2242.01|2240.51|0
1644873000000|2022-02-14 21:10:00|2242.12|2240.62|2242.69|2241.19|2242.78|2241.28|2241.62|2240.12|0
1644873300000|2022-02-14 21:15:00|2242.73|2241.23|2242.69|2241.19|2243.47|2241.97|2242.64|2241.14|0
1644873600000|2022-02-14 21:20:00|2242.71|2241.21|2242.94|2241.44|2242.97|2241.47|2242.5|2241|0
1644873900000|2022-02-14 21:25:00|2242.97|2241.47|2243.15|2241.65|2243.27|2241.77|2242.89|2241.39|0
1644874200000|2022-02-14 21:30:00|2243.16|2241.66|2243.39|2241.89|2243.56|2242.06|2242.87|2241.37|0
1644874500000|2022-02-14 21:35:00|2243.38|2241.88|2242.99|2241.49|2243.45|2241.95|2242.89|2241.39|0
1644874800000|2022-02-14 21:40:00|2242.98|2241.48|2242.2|2240.7|2243.08|2241.58|2242.01|2240.51|0
1644875100000|2022-02-14 21:45:00|2242.23|2240.73|2241.73|2240.23|2242.71|2241.21|2241.73|2240.23|0
1644875400000|2022-02-14 21:50:00|2241.72|2240.22|2241.92|2240.42|2242.11|2240.61|2241.64|2240.14|0
1644875700000|2022-02-14 21:55:00|2241.91|2240.41|2242.04|2240.54|2242.11|2240.61|2241.64|2240.14|0
1644876000000|2022-02-14 22:00:00|2242.03|2240.53|2242.37|2240.87|2242.4|2240.9|2242.03|2240.53|0
1644876300000|2022-02-14 22:05:00|2242.4|2240.9|2242.22|2240.72|2242.48|2240.98|2242.11|2240.61|0
1644876600000|2022-02-14 22:10:00|2242.07|2240.57|2242.14|2240.64|2242.25|2240.75|2242.07|2240.57|0
1644876900000|2022-02-14 22:15:00|2242.2|2240.7|2242.39|2240.89|2242.43|2240.93|2242.2|2240.7|0
1644877200000|2022-02-14 22:20:00|2242.31|2240.81|2242.39|2240.89|2242.43|2240.93|2242.31|2240.81|0
1644877500000|2022-02-14 22:25:00|2242.35|2240.85|2242.39|2240.89|2242.39|2240.89|2242.2|2240.7|0
1644877800000|2022-02-14 22:30:00|2242.35|2240.85|2242.35|2240.85|2242.35|2240.85|2242.35|2240.85|0
1644878400000|2022-02-14 22:40:00|2242.31|2240.81|2242.35|2240.85|2242.39|2240.89|2242.28|2240.78|0
1644879000000|2022-02-14 22:50:00|2242.39|2240.89|2242.39|2240.89|2242.39|2240.89|2242.39|2240.89|0
1644879300000|2022-02-14 22:55:00|2242.43|2240.93|2242.39|2240.89|2242.47|2240.97|2242.35|2240.85|0
1644879600000|2022-02-14 23:00:00|2242.31|2240.81|2243.17|2241.67|2243.26|2241.76|2241.78|2240.28|0
1644879900000|2022-02-14 23:05:00|2243.18|2241.68|2244.42|2242.92|2244.52|2243.02|2243.18|2241.68|0
1644880200000|2022-02-14 23:10:00|2244.44|2242.94|2244.61|2243.11|2244.8|2243.3|2244.33|2242.83|0
1644880500000|2022-02-14 23:15:00|2244.63|2243.13|2244.52|2243.02|2244.75|2243.25|2244.24|2242.74|0
1644880800000|2022-02-14 23:20:00|2244.54|2243.04|2245.02|2243.52|2245.11|2243.61|2244.42|2242.92|0
1644881100000|2022-02-14 23:25:00|2245|2243.5|2244.81|2243.31|2245|2243.5|2244.42|2242.92|0
1644881400000|2022-02-14 23:30:00|2244.8|2243.3|2244.94|2243.44|2245.5|2244|2244.71|2243.21|0
1644881700000|2022-02-14 23:35:00|2244.92|2243.42|2245.27|2243.77|2245.31|2243.81|2244.62|2243.12|0
1644882000000|2022-02-14 23:40:00|2245.31|2243.81|2245.17|2243.67|2245.41|2243.91|2245.03|2243.53|0
1644882300000|2022-02-14 23:45:00|2245.16|2243.66|2244.94|2243.44|2245.17|2243.67|2244.94|2243.44|0
1644882600000|2022-02-14 23:50:00|2244.95|2243.45|2245.31|2243.81|2245.5|2244|2244.94|2243.44|0
1644882900000|2022-02-14 23:55:00|2245.32|2243.82|2245.5|2244|2245.5|2244|2245.03|2243.53|0
1644883200000|2022-02-15 00:00:00|2245.54|2244.04|2244.81|2243.31|2246.19|2244.69|2244.62|2243.12|0
1644883500000|2022-02-15 00:05:00|2244.82|2243.32|2246.06|2244.56|2246.06|2244.56|2244.67|2243.17|0
1644883800000|2022-02-15 00:10:00|2246.04|2244.54|2242.25|2240.75|2246.06|2244.56|2242.2|2240.7|0
1644884100000|2022-02-15 00:15:00|2242.24|2240.74|2240.39|2238.89|2242.55|2241.05|2239.59|2238.09|0
1644884400000|2022-02-15 00:20:00|2240.32|2238.82|2239.22|2237.72|2240.41|2238.91|2238.2|2236.7|0
1644884700000|2022-02-15 00:25:00|2239.21|2237.71|2239.88|2238.38|2240.34|2238.84|2239.18|2237.68|0
1644885000000|2022-02-15 00:30:00|2239.87|2238.37|2237.91|2236.41|2239.88|2238.38|2237.25|2235.75|0
1644885300000|2022-02-15 00:35:00|2237.9|2236.4|2238.36|2236.86|2238.48|2236.98|2237.44|2235.94|0
1644885600000|2022-02-15 00:40:00|2238.35|2236.85|2238.54|2237.04|2239.03|2237.53|2237.9|2236.4|0
1644885900000|2022-02-15 00:45:00|2238.45|2236.95|2241.11|2239.61|2241.3|2239.8|2238.45|2236.95|0
1644886200000|2022-02-15 00:50:00|2241.1|2239.6|2240.05|2238.55|2241.12|2239.62|2239.76|2238.26|0
1644886500000|2022-02-15 00:55:00|2240.09|2238.59|2241.46|2239.96|2242.1|2240.6|2239.68|2238.18|0
1644886800000|2022-02-15 01:00:00|2241.49|2239.99|2240.22|2238.72|2242.15|2240.65|2240.12|2238.62|0
1644887100000|2022-02-15 01:05:00|2240.21|2238.71|2239.78|2238.28|2240.6|2239.1|2239.03|2237.53|0
1644887400000|2022-02-15 01:10:00|2239.77|2238.27|2241.66|2240.16|2241.66|2240.16|2239.66|2238.16|0
1644887700000|2022-02-15 01:15:00|2241.69|2240.19|2240.94|2239.44|2242.52|2241.02|2240.59|2239.09|0
1644888000000|2022-02-15 01:20:00|2240.95|2239.45|2243.01|2241.51|2243.49|2241.99|2240.8|2239.3|0
1644888300000|2022-02-15 01:25:00|2243.02|2241.52|2242.98|2241.48|2243.61|2242.11|2242.29|2240.79|0
1644888600000|2022-02-15 01:30:00|2242.97|2241.47|2238.41|2236.91|2243.07|2241.57|2237.75|2236.25|0
1644888900000|2022-02-15 01:35:00|2238.37|2236.87|2241.51|2240.01|2242.75|2241.25|2238.18|2236.68|0
1644889200000|2022-02-15 01:40:00|2241.5|2240|2241.19|2239.69|2242.06|2240.56|2239.65|2238.15|0
1644889500000|2022-02-15 01:45:00|2241.22|2239.72|2242.02|2240.52|2242.92|2241.42|2240.86|2239.36|0
1644889800000|2022-02-15 01:50:00|2241.93|2240.43|2242.16|2240.66|2243.28|2241.78|2241.1|2239.6|0
1644890100000|2022-02-15 01:55:00|2242.13|2240.63|2243.18|2241.68|2243.5|2242|2241.67|2240.17|0
1644890400000|2022-02-15 02:00:00|2243.16|2241.66|2242.88|2241.38|2243.55|2242.05|2242.19|2240.69|0
1644890700000|2022-02-15 02:05:00|2242.89|2241.39|2244.52|2243.02|2244.74|2243.24|2242.89|2241.39|0
1644891000000|2022-02-15 02:10:00|2244.59|2243.09|2244.76|2243.26|2245.11|2243.61|2244.07|2242.57|0
1644891300000|2022-02-15 02:15:00|2244.74|2243.24|2245.09|2243.59|2245.22|2243.72|2244.08|2242.58|0
1644891600000|2022-02-15 02:20:00|2245.13|2243.63|2245.54|2244.04|2245.54|2244.04|2244.55|2243.05|0
1644891900000|2022-02-15 02:25:00|2245.5|2244|2246.34|2244.84|2246.7|2245.2|2245.07|2243.57|0
1644892200000|2022-02-15 02:30:00|2246.35|2244.85|2246.96|2245.46|2248.44|2246.94|2246.34|2244.84|0
1644892500000|2022-02-15 02:35:00|2246.97|2245.47|2246.53|2245.03|2247.41|2245.91|2246.53|2245.03|0
1644892800000|2022-02-15 02:40:00|2246.47|2244.97|2247.36|2245.86|2247.36|2245.86|2245.84|2244.34|0
1644893100000|2022-02-15 02:45:00|2247.39|2245.89|2247.46|2245.96|2248.14|2246.64|2247.25|2245.75|0
1644893400000|2022-02-15 02:50:00|2247.53|2246.03|2247.27|2245.77|2247.99|2246.49|2246.72|2245.22|0
1644893700000|2022-02-15 02:55:00|2247.3|2245.8|2247.78|2246.28|2247.87|2246.37|2246.79|2245.29|0
1644894000000|2022-02-15 03:00:00|2247.74|2246.24|2247.35|2245.85|2247.87|2246.37|2247.12|2245.62|0
1644894300000|2022-02-15 03:05:00|2247.39|2245.89|2247.75|2246.25|2247.78|2246.28|2247.32|2245.82|0
1644894600000|2022-02-15 03:10:00|2247.71|2246.21|2246.65|2245.15|2247.76|2246.26|2246.06|2244.56|0
1644894900000|2022-02-15 03:15:00|2246.64|2245.14|2246.15|2244.65|2247.1|2245.6|2246.15|2244.65|0
1644895200000|2022-02-15 03:20:00|2246.18|2244.68|2246.8|2245.3|2247.23|2245.73|2246.12|2244.62|0
1644895500000|2022-02-15 03:25:00|2246.82|2245.32|2245.85|2244.35|2247.49|2245.99|2245.74|2244.24|0
1644895800000|2022-02-15 03:30:00|2245.82|2244.32|2243.76|2242.26|2245.82|2244.32|2243.66|2242.16|0
1644896100000|2022-02-15 03:35:00|2243.67|2242.17|2243.43|2241.93|2243.99|2242.49|2242.34|2240.84|0
1644896400000|2022-02-15 03:40:00|2243.44|2241.94|2245.04|2243.54|2245.04|2243.54|2243.44|2241.94|0
1644896700000|2022-02-15 03:45:00|2245|2243.5|2243.09|2241.59|2245|2243.5|2243.09|2241.59|0
1644897000000|2022-02-15 03:50:00|2243.11|2241.61|2244.28|2242.78|2244.77|2243.27|2242.53|2241.03|0
1644897300000|2022-02-15 03:55:00|2244.29|2242.79|2243.86|2242.36|2244.3|2242.8|2243.27|2241.77|0
1644897600000|2022-02-15 04:00:00|2243.9|2242.4|2243.24|2241.74|2244.35|2242.85|2242.79|2241.29|0
1644897900000|2022-02-15 04:05:00|2243.23|2241.73|2242.47|2240.97|2243.34|2241.84|2241.87|2240.37|0
1644898200000|2022-02-15 04:10:00|2242.46|2240.96|2242.29|2240.79|2243.06|2241.56|2242.14|2240.64|0
1644898500000|2022-02-15 04:15:00|2242.26|2240.76|2243.03|2241.53|2243.26|2241.76|2242.2|2240.7|0
1644898800000|2022-02-15 04:20:00|2243.02|2241.52|2242.99|2241.49|2243.24|2241.74|2242.78|2241.28|0
1644899100000|2022-02-15 04:25:00|2243.02|2241.52|2240.87|2239.37|2243.08|2241.58|2240.21|2238.71|0
1644899400000|2022-02-15 04:30:00|2240.86|2239.36|2241.04|2239.54|2242.02|2240.52|2239.91|2238.41|0
1644899700000|2022-02-15 04:35:00|2241.05|2239.55|2241.04|2239.54|2241.39|2239.89|2239.71|2238.21|0
1644900000000|2022-02-15 04:40:00|2241.02|2239.52|2241.04|2239.54|2241.45|2239.95|2240.8|2239.3|0
1644900300000|2022-02-15 04:45:00|2241.07|2239.57|2240.7|2239.2|2241.25|2239.75|2240.57|2239.07|0
1644900600000|2022-02-15 04:50:00|2240.66|2239.16|2240.31|2238.81|2240.98|2239.48|2239.73|2238.23|0
1644900900000|2022-02-15 04:55:00|2240.22|2238.72|2240.68|2239.18|2241.53|2240.03|2240.2|2238.7|0
1644901200000|2022-02-15 05:00:00|2240.69|2239.19|2237.66|2236.16|2240.69|2239.19|2237.64|2236.14|0
1644901500000|2022-02-15 05:05:00|2237.69|2236.19|2235.91|2234.41|2237.81|2236.31|2232.75|2231.25|0
1644901800000|2022-02-15 05:10:00|2235.9|2234.4|2234.87|2233.37|2236.53|2235.03|2234.87|2233.37|0
1644902100000|2022-02-15 05:15:00|2234.86|2233.36|2234.82|2233.32|2235.86|2234.36|2234.61|2233.11|0
1644902400000|2022-02-15 05:20:00|2234.81|2233.31|2234.69|2233.19|2235.83|2234.33|2234.45|2232.95|0
1644902700000|2022-02-15 05:25:00|2234.7|2233.2|2236.88|2235.38|2237.1|2235.6|2234.7|2233.2|0
1644903000000|2022-02-15 05:30:00|2236.85|2235.35|2237.09|2235.59|2237.54|2236.04|2236.63|2235.13|0
1644903300000|2022-02-15 05:35:00|2237.1|2235.6|2237.99|2236.49|2238.43|2236.93|2236.37|2234.87|0
1644903600000|2022-02-15 05:40:00|2237.98|2236.48|2235.52|2234.02|2237.99|2236.49|2235.52|2234.02|0
1644903900000|2022-02-15 05:45:00|2235.5|2234|2235.17|2233.67|2235.73|2234.23|2235|2233.5|0
1644904200000|2022-02-15 05:50:00|2235.18|2233.68|2234.79|2233.29|2236.2|2234.7|2234.66|2233.16|0
1644904500000|2022-02-15 05:55:00|2234.91|2233.41|2235.56|2234.06|2236.03|2234.53|2234.87|2233.37|0
1644904800000|2022-02-15 06:00:00|2235.55|2234.05|2236.87|2235.37|2237.24|2235.74|2234.67|2233.17|0
1644905100000|2022-02-15 06:05:00|2236.78|2235.28|2236.16|2234.66|2236.88|2235.38|2235.58|2234.08|0
1644905400000|2022-02-15 06:10:00|2236.19|2234.69|2237.11|2235.61|2237.96|2236.46|2236.19|2234.69|0
1644905700000|2022-02-15 06:15:00|2237.12|2235.62|2237.91|2236.41|2238.29|2236.79|2237.11|2235.61|0
1644906000000|2022-02-15 06:20:00|2237.87|2236.37|2237.5|2236|2238.34|2236.84|2235.99|2234.49|0
1644906300000|2022-02-15 06:25:00|2237.51|2236.01|2238.74|2237.24|2239.22|2237.72|2237.51|2236.01|0
1644906600000|2022-02-15 06:30:00|2238.75|2237.25|2237.39|2235.89|2238.75|2237.25|2237.15|2235.65|0
1644906900000|2022-02-15 06:35:00|2237.35|2235.85|2238.16|2236.66|2238.29|2236.79|2236.61|2235.11|0
1644907200000|2022-02-15 06:40:00|2238.17|2236.67|2238.12|2236.62|2238.71|2237.21|2236.97|2235.47|0
1644907500000|2022-02-15 06:45:00|2238.22|2236.72|2237.7|2236.2|2238.67|2237.17|2236.55|2235.05|0
1644907800000|2022-02-15 06:50:00|2237.71|2236.21|2239.08|2237.58|2239.22|2237.72|2237.71|2236.21|0
1644908100000|2022-02-15 06:55:00|2239.09|2237.59|2238.32|2236.82|2239.31|2237.81|2237.63|2236.13|0
1644908400000|2022-02-15 07:00:00|2238.35|2236.85|2237.63|2236.13|2240.09|2238.59|2234.81|2233.31|0
1644908700000|2022-02-15 07:05:00|2237.61|2236.11|2240.84|2239.34|2241.51|2240.01|2237.49|2235.99|0
1644909000000|2022-02-15 07:10:00|2240.72|2239.22|2240.32|2238.82|2242.35|2240.85|2239.92|2238.42|0
1644909300000|2022-02-15 07:15:00|2240.29|2238.79|2241.96|2240.46|2242.19|2240.69|2240.19|2238.69|0
1644909600000|2022-02-15 07:20:00|2241.97|2240.47|2243.09|2241.59|2243.98|2242.48|2241.68|2240.18|0
1644909900000|2022-02-15 07:25:00|2243.02|2241.52|2240.88|2239.38|2243.12|2241.62|2239.47|2237.97|0
1644910200000|2022-02-15 07:30:00|2240.87|2239.37|2233.09|2231.69|2241.45|2239.95|2233.09|2231.69|24
1644910500000|2022-02-15 07:35:00|2232.97|2231.57|2234.59|2233.19|2235.59|2234.19|2232.34|2230.94|36
1644910800000|2022-02-15 07:40:00|2234.47|2233.07|2230.22|2228.82|2234.47|2233.07|2229.59|2228.19|105
1644911100000|2022-02-15 07:45:00|2230.34|2228.94|2231.47|2230.07|2231.59|2230.19|2228.34|2226.94|15
1644911400000|2022-02-15 07:50:00|2231.59|2230.19|2234.22|2232.82|2234.22|2232.82|2231.59|2230.19|7
1644911700000|2022-02-15 07:55:00|2233.88|2232.38|2233.61|2232.11|2235.08|2233.58|2232.68|2231.18|0
1644912000000|2022-02-15 08:00:00|2233.58|2232.08|2248.02|2247.52|2248.02|2247.52|2233.52|2232.02|5136
1644912300000|2022-02-15 08:05:00|2247.77|2247.27|2257.02|2256.52|2257.02|2256.52|2245.27|2244.77|3614
1644912600000|2022-02-15 08:10:00|2256.89|2256.39|2251.27|2250.77|2257.52|2257.02|2250.52|2250.02|5084
1644912900000|2022-02-15 08:15:00|2251.52|2251.02|2257.52|2257.02|2257.89|2257.39|2249.52|2249.02|4546
1644913200000|2022-02-15 08:20:00|2257.64|2257.14|2261.02|2260.52|2261.77|2261.27|2255.52|2255.02|5370
1644913500000|2022-02-15 08:25:00|2260.89|2260.39|2263.64|2263.14|2265.02|2264.52|2257.77|2257.27|11145
1644913800000|2022-02-15 08:30:00|2263.77|2263.27|2271.02|2270.52|2272.02|2271.52|2263.77|2263.27|7553
1644914100000|2022-02-15 08:35:00|2270.89|2270.39|2266.77|2266.27|2271.52|2271.02|2266.52|2266.02|4814
1644914400000|2022-02-15 08:40:00|2266.41|2265.91|2266.03|2265.53|2268.91|2268.41|2265.41|2264.91|2506
1644914700000|2022-02-15 08:45:00|2265.91|2265.41|2268.16|2267.66|2268.53|2268.03|2263.16|2262.66|2830
1644915000000|2022-02-15 08:50:00|2268.03|2267.53|2263.16|2262.66|2269.53|2269.03|2263.16|2262.66|2349
1644915300000|2022-02-15 08:55:00|2262.91|2262.41|2265.66|2265.16|2265.91|2265.41|2260.66|2260.16|4966
1644915600000|2022-02-15 09:00:00|2265.53|2265.03|2263.91|2263.41|2267.41|2266.91|2263.66|2263.16|2255
1644915900000|2022-02-15 09:05:00|2264.03|2263.53|2268.66|2268.16|2269.16|2268.66|2263.91|2263.41|3337
1644916200000|2022-02-15 09:10:00|2268.53|2268.03|2266.66|2266.16|2268.78|2268.28|2263.41|2262.91|1387
1644916500000|2022-02-15 09:15:00|2266.53|2266.03|2267.66|2267.16|2269.41|2268.91|2266.41|2265.91|3339
1644916800000|2022-02-15 09:20:00|2267.78|2267.28|2268.91|2268.41|2268.91|2268.41|2266.41|2265.91|1600
1644917100000|2022-02-15 09:25:00|2268.78|2268.28|2267.53|2267.03|2269.66|2269.16|2267.03|2266.53|6098
1644917400000|2022-02-15 09:30:00|2267.41|2266.91|2269.41|2268.91|2269.66|2269.16|2267.41|2266.91|6021
1644917700000|2022-02-15 09:35:00|2269.53|2269.03|2270.16|2269.66|2271.66|2271.16|2268.91|2268.41|1147
1644918000000|2022-02-15 09:40:00|2270.41|2269.91|2270.66|2270.16|2271.91|2271.41|2269.16|2268.66|2838
1644918300000|2022-02-15 09:45:00|2270.78|2270.28|2269.91|2269.41|2270.78|2270.28|2269.16|2268.66|7900
1644918600000|2022-02-15 09:50:00|2270.03|2269.53|2268.41|2267.91|2270.41|2269.91|2268.41|2267.91|920
1644918900000|2022-02-15 09:55:00|2268.53|2268.03|2270.16|2269.66|2270.16|2269.66|2267.91|2267.41|1673
1644919200000|2022-02-15 10:00:00|2270.41|2269.91|2269.66|2269.16|2273.41|2272.91|2269.66|2269.16|1619
1644919500000|2022-02-15 10:05:00|2269.41|2268.91|2269.16|2268.66|2270.66|2270.16|2267.91|2267.41|1175
1644919800000|2022-02-15 10:10:00|2269.28|2268.78|2269.41|2268.91|2270.16|2269.66|2268.16|2267.66|1089
1644920100000|2022-02-15 10:15:00|2269.53|2269.03|2269.66|2269.16|2270.16|2269.66|2268.91|2268.41|2380
1644920400000|2022-02-15 10:20:00|2269.78|2269.28|2264.41|2263.91|2270.66|2270.16|2263.41|2262.91|5871
1644920700000|2022-02-15 10:25:00|2264.53|2264.03|2268.41|2267.91|2269.66|2269.16|2264.16|2263.66|2744
1644921000000|2022-02-15 10:30:00|2268.16|2267.66|2270.91|2270.41|2272.41|2271.91|2268.03|2267.53|20710
1644921300000|2022-02-15 10:35:00|2270.66|2270.16|2272.28|2271.78|2273.41|2272.91|2270.66|2270.16|1230
1644921600000|2022-02-15 10:40:00|2271.91|2271.41|2272.41|2271.91|2273.91|2273.41|2271.78|2271.28|2087
1644921900000|2022-02-15 10:45:00|2272.28|2271.78|2271.91|2271.41|2273.41|2272.91|2271.91|2271.41|1405
1644922200000|2022-02-15 10:50:00|2271.66|2271.16|2273.41|2272.91|2273.41|2272.91|2271.41|2270.91|1047
1644922500000|2022-02-15 10:55:00|2273.66|2273.16|2274.53|2274.03|2275.78|2275.28|2273.41|2272.91|7322
1644922800000|2022-02-15 11:00:00|2274.66|2274.16|2276.66|2276.16|2276.91|2276.41|2274.41|2273.91|8347
1644923100000|2022-02-15 11:05:00|2276.41|2275.91|2276.41|2275.91|2277.41|2276.91|2276.16|2275.66|4768
1644923400000|2022-02-15 11:10:00|2276.28|2275.78|2277.91|2277.41|2278.16|2277.66|2276.16|2275.66|764
1644923700000|2022-02-15 11:15:00|2278.03|2277.53|2277.91|2277.41|2278.53|2278.03|2277.03|2276.53|1109
1644924000000|2022-02-15 11:20:00|2278.03|2277.53|2279.66|2279.16|2280.16|2279.66|2277.91|2277.41|1386
1644924300000|2022-02-15 11:25:00|2279.41|2278.91|2277.66|2277.16|2280.03|2279.53|2277.41|2276.91|1009
1644924600000|2022-02-15 11:30:00|2277.78|2277.28|2278.91|2278.41|2279.16|2278.66|2277.78|2277.28|649
1644924900000|2022-02-15 11:35:00|2278.78|2278.28|2279.91|2279.41|2279.91|2279.41|2277.91|2277.41|837
1644925200000|2022-02-15 11:40:00|2279.78|2279.28|2280.53|2280.03|2280.66|2280.16|2279.16|2278.66|597
1644925500000|2022-02-15 11:45:00|2280.66|2280.16|2280.41|2279.91|2281.66|2281.16|2279.91|2279.41|639
1644925800000|2022-02-15 11:50:00|2280.28|2279.78|2280.41|2279.91|2281.03|2280.53|2280.16|2279.66|1682
1644926100000|2022-02-15 11:55:00|2280.28|2279.78|2280.16|2279.66|2281.41|2280.91|2280.16|2279.66|851
1644926400000|2022-02-15 12:00:00|2280.28|2279.78|2280.41|2279.91|2281.41|2280.91|2278.16|2277.66|2565
1644926700000|2022-02-15 12:05:00|2280.28|2279.78|2278.91|2278.41|2280.91|2280.41|2278.66|2278.16|1724
1644927000000|2022-02-15 12:10:00|2279.03|2278.53|2280.41|2279.91|2281.78|2281.28|2278.91|2278.41|1560
1644927300000|2022-02-15 12:15:00|2280.53|2280.03|2278.91|2278.41|2280.91|2280.41|2278.91|2278.41|876
1644927600000|2022-02-15 12:20:00|2279.03|2278.53|2279.41|2278.91|2281.16|2280.66|2278.66|2278.16|962
1644927900000|2022-02-15 12:25:00|2279.66|2279.16|2279.16|2278.66|2279.66|2279.16|2278.41|2277.91|1326
1644928200000|2022-02-15 12:30:00|2279.03|2278.53|2278.41|2277.91|2279.41|2278.91|2278.03|2277.53|3293
1644928500000|2022-02-15 12:35:00|2278.66|2278.16|2278.78|2278.28|2279.66|2279.16|2276.91|2276.41|2198
1644928800000|2022-02-15 12:40:00|2278.64|2278.14|2278.02|2277.52|2279.52|2279.02|2277.77|2277.27|1103
1644929100000|2022-02-15 12:45:00|2278.14|2277.64|2278.27|2277.77|2278.52|2278.02|2277.27|2276.77|873
1644929400000|2022-02-15 12:50:00|2278.52|2278.02|2279.27|2278.77|2279.64|2279.14|2277.89|2277.39|1052
1644929700000|2022-02-15 12:55:00|2279.39|2278.89|2280.27|2279.77|2280.27|2279.77|2279.27|2278.77|1720
1644930000000|2022-02-15 13:00:00|2280.02|2279.52|2279.52|2279.02|2280.77|2280.27|2279.52|2279.02|9348
1644930300000|2022-02-15 13:05:00|2279.64|2279.14|2279.27|2278.77|2280.52|2280.02|2279.02|2278.52|1180
1644930600000|2022-02-15 13:10:00|2279.52|2279.02|2279.52|2279.02|2280.52|2280.02|2279.02|2278.52|3841
1644930900000|2022-02-15 13:15:00|2279.77|2279.27|2277.77|2277.27|2280.02|2279.52|2277.52|2277.02|5092
1644931200000|2022-02-15 13:20:00|2277.89|2277.39|2277.14|2276.64|2278.52|2278.02|2276.27|2275.77|4595
1644931500000|2022-02-15 13:25:00|2277.02|2276.52|2277.64|2277.14|2277.77|2277.27|2276.27|2275.77|1163
1644931800000|2022-02-15 13:30:00|2277.77|2277.27|2277.02|2276.52|2278.14|2277.64|2274.77|2274.27|5743
1644932100000|2022-02-15 13:35:00|2276.77|2276.27|2277.27|2276.77|2278.27|2277.77|2276.27|2275.77|1767
1644932400000|2022-02-15 13:40:00|2277.39|2276.89|2278.02|2277.52|2278.02|2277.52|2276.52|2276.02|1009
1644932700000|2022-02-15 13:45:00|2278.14|2277.64|2278.27|2277.77|2278.52|2278.02|2277.02|2276.52|868
1644933000000|2022-02-15 13:50:00|2278.02|2277.52|2276.52|2276.02|2278.27|2277.77|2276.27|2275.77|2061
1644933300000|2022-02-15 13:55:00|2276.39|2275.89|2276.52|2276.02|2277.02|2276.52|2275.52|2275.02|8108
1644933600000|2022-02-15 14:00:00|2276.02|2275.52|2278.02|2277.52|2278.02|2277.52|2275.77|2275.27|1614
1644933900000|2022-02-15 14:05:00|2277.77|2277.27|2279.27|2278.77|2279.77|2279.27|2277.77|2277.27|890
1644934200000|2022-02-15 14:10:00|2278.77|2278.27|2277.52|2277.02|2279.27|2278.77|2277.27|2276.77|2382
1644934500000|2022-02-15 14:15:00|2277.27|2276.77|2278.02|2277.52|2278.52|2278.02|2277.27|2276.77|1253
1644934800000|2022-02-15 14:20:00|2278.14|2277.64|2279.77|2279.27|2280.52|2280.02|2278.02|2277.52|1011
1644935100000|2022-02-15 14:25:00|2279.64|2279.14|2277.52|2277.02|2279.77|2279.27|2277.27|2276.77|1693
1644935400000|2022-02-15 14:30:00|2277.77|2277.27|2281.52|2281.02|2282.02|2281.52|2277.02|2276.52|2939
1644935700000|2022-02-15 14:35:00|2281.77|2281.27|2281.52|2281.02|2282.52|2282.02|2280.27|2279.77|2864
1644936000000|2022-02-15 14:40:00|2281.39|2280.89|2280.27|2279.77|2283.27|2282.77|2280.02|2279.52|9353
1644936300000|2022-02-15 14:45:00|2280.39|2279.89|2278.64|2278.14|2282.77|2282.27|2278.52|2278.02|2835
1644936600000|2022-02-15 14:50:00|2278.27|2277.77|2280.77|2280.27|2280.77|2280.27|2277.27|2276.77|1655
1644936900000|2022-02-15 14:55:00|2280.64|2280.14|2279.27|2278.77|2281.77|2281.27|2277.77|2277.27|2510
1644937200000|2022-02-15 15:00:00|2279.39|2278.89|2278.64|2278.14|2280.39|2279.89|2277.27|2276.77|1731
1644937500000|2022-02-15 15:05:00|2278.77|2278.27|2279.77|2279.27|2280.89|2280.39|2278.52|2278.02|3540
1644937800000|2022-02-15 15:10:00|2279.82|2279.32|2280.07|2279.57|2281.07|2280.57|2278.57|2278.07|4362
1644938100000|2022-02-15 15:15:00|2280.19|2279.69|2281.32|2280.82|2282.44|2281.94|2280.07|2279.57|1447
1644938400000|2022-02-15 15:20:00|2281.44|2280.94|2281.07|2280.57|2281.57|2281.07|2279.07|2278.57|1452
1644938700000|2022-02-15 15:25:00|2280.94|2280.44|2282.07|2281.57|2282.07|2281.57|2278.32|2277.82|2650
1644939000000|2022-02-15 15:30:00|2282.32|2281.82|2281.82|2281.32|2283.57|2283.07|2281.57|2281.07|1886
1644939300000|2022-02-15 15:35:00|2282.07|2281.57|2283.07|2282.57|2283.57|2283.07|2281.32|2280.82|1020
1644939600000|2022-02-15 15:40:00|2283.19|2282.69|2284.57|2284.07|2285.32|2284.82|2283.19|2282.69|3006
1644939900000|2022-02-15 15:45:00|2284.32|2283.82|2284.32|2283.82|2284.82|2284.32|2283.57|2283.07|2917
1644940200000|2022-02-15 15:50:00|2284.57|2284.07|2284.82|2284.32|2285.07|2284.57|2283.57|2283.07|2164
1644940500000|2022-02-15 15:55:00|2284.69|2284.19|2283.57|2283.07|2285.32|2284.82|2282.82|2282.32|2714
1644940800000|2022-02-15 16:00:00|2283.69|2283.19|2285.69|2285.19|2286.07|2285.57|2283.32|2282.82|5355
1644941100000|2022-02-15 16:05:00|2285.57|2285.07|2285.07|2284.57|2285.82|2285.32|2284.07|2283.57|1936
1644941400000|2022-02-15 16:10:00|2284.82|2284.32|2283.32|2282.82|2285.32|2284.82|2282.82|2282.32|4404
1644941700000|2022-02-15 16:15:00|2283.57|2283.07|2284.07|2283.57|2284.57|2284.07|2283.07|2282.57|2401
1644942000000|2022-02-15 16:20:00|2283.94|2283.44|2283.57|2282.07|2285.44|2284.94|2283.55|2282.05|3779
1644942300000|2022-02-15 16:25:00|2283.75|2282.25|2280.46|2278.96|2283.75|2282.25|2279.09|2277.59|8163
1644942600000|2022-02-15 16:30:00|2280.5|2279|2285.77|2284.37|2285.89|2284.49|2280.09|2278.59|632
1644942900000|2022-02-15 16:35:00|2285.89|2284.49|2287.89|2286.49|2287.89|2286.49|2285.77|2284.37|527
1644943200000|2022-02-15 16:40:00|2287.27|2285.87|2286.39|2284.99|2287.39|2285.99|2286.02|2284.62|57
1644943500000|2022-02-15 16:45:00|2286.27|2284.87|2285.89|2284.49|2286.52|2285.12|2285.77|2284.37|16
1644943800000|2022-02-15 16:50:00|2286.14|2284.74|2285.14|2283.74|2286.14|2284.74|2285.02|2283.62|26
1644944100000|2022-02-15 16:55:00|2285.27|2283.87|2284.94|2283.44|2285.52|2284.12|2284.64|2283.24|41
1644944400000|2022-02-15 17:00:00|2285.03|2283.53|2284.62|2283.12|2286.14|2284.64|2283.81|2282.31|0
1644944700000|2022-02-15 17:05:00|2284.66|2283.16|2283.95|2282.45|2285.18|2283.68|2283.41|2281.91|0
1644945000000|2022-02-15 17:10:00|2283.97|2282.47|2283.24|2281.74|2284.77|2283.27|2283.15|2281.65|0
1644945300000|2022-02-15 17:15:00|2283.28|2281.78|2281.34|2279.84|2283.54|2282.04|2280.82|2279.32|0
1644945600000|2022-02-15 17:20:00|2281.35|2279.85|2279.87|2278.37|2281.65|2280.15|2279.36|2277.86|0
1644945900000|2022-02-15 17:25:00|2279.94|2278.44|2281.03|2279.53|2281.31|2279.81|2279.09|2277.59|0
1644946200000|2022-02-15 17:30:00|2281.01|2279.51|2280.76|2279.26|2282.4|2280.9|2280.1|2278.6|0
1644946500000|2022-02-15 17:35:00|2280.78|2279.28|2281.14|2279.64|2282.37|2280.87|2280.58|2279.08|0
1644946800000|2022-02-15 17:40:00|2281.1|2279.6|2280.61|2279.11|2281.74|2280.24|2280.06|2278.56|0
1644947100000|2022-02-15 17:45:00|2280.52|2279.02|2276.31|2274.81|2280.73|2279.23|2276.31|2274.81|0
1644947400000|2022-02-15 17:50:00|2276.22|2274.72|2277.11|2275.61|2277.87|2276.37|2276.22|2274.72|0
1644947700000|2022-02-15 17:55:00|2277.07|2275.57|2278.49|2276.99|2278.71|2277.21|2277|2275.5|0
1644948000000|2022-02-15 18:00:00|2278.53|2277.03|2279.5|2278|2279.99|2278.49|2277.93|2276.43|0
1644948300000|2022-02-15 18:05:00|2279.47|2277.97|2280.73|2279.23|2280.75|2279.25|2279.47|2277.97|0
1644948600000|2022-02-15 18:10:00|2280.69|2279.19|2281.16|2279.66|2281.28|2279.78|2280.34|2278.84|0
1644948900000|2022-02-15 18:15:00|2281.18|2279.68|2279.88|2278.38|2281.24|2279.74|2279.84|2278.34|0
1644949200000|2022-02-15 18:20:00|2279.95|2278.45|2282.97|2281.47|2283.27|2281.77|2279.95|2278.45|0
1644949500000|2022-02-15 18:25:00|2282.99|2281.49|2283.8|2282.3|2284.52|2283.02|2282.97|2281.47|0
1644949800000|2022-02-15 18:30:00|2283.81|2282.31|2283.57|2282.07|2284.66|2283.16|2283.27|2281.77|0
1644950100000|2022-02-15 18:35:00|2283.76|2282.26|2283.64|2282.14|2284.16|2282.66|2282.9|2281.4|0
1644950400000|2022-02-15 18:40:00|2283.66|2282.16|2283.9|2282.4|2284.5|2283|2283.2|2281.7|0
1644950700000|2022-02-15 18:45:00|2283.94|2282.44|2284.91|2283.41|2284.98|2283.48|2283.6|2282.1|0
1644951000000|2022-02-15 18:50:00|2284.95|2283.45|2284.69|2283.19|2285.2|2283.7|2284|2282.5|0
1644951300000|2022-02-15 18:55:00|2284.67|2283.17|2285.04|2283.54|2285.38|2283.88|2284.34|2282.84|0
1644951600000|2022-02-15 19:00:00|2285.08|2283.58|2284.26|2282.76|2285.38|2283.88|2283.7|2282.2|0
1644951900000|2022-02-15 19:05:00|2284.22|2282.72|2282.01|2280.51|2284.3|2282.8|2280.56|2279.06|0
1644952200000|2022-02-15 19:10:00|2281.97|2280.47|2282.6|2281.1|2282.9|2281.4|2281.48|2279.98|0
1644952500000|2022-02-15 19:15:00|2282.64|2281.14|2283.88|2282.38|2284.64|2283.14|2281.5|2280|0
1644952800000|2022-02-15 19:20:00|2283.86|2282.36|2283.64|2282.14|2284.98|2283.48|2283.34|2281.84|0
1644953100000|2022-02-15 19:25:00|2283.62|2282.12|2283.92|2282.42|2284.22|2282.72|2283.26|2281.76|0
1644953400000|2022-02-15 19:30:00|2283.94|2282.44|2282.57|2281.07|2284.48|2282.98|2282.48|2280.98|0
1644953700000|2022-02-15 19:35:00|2282.54|2281.04|2283.59|2282.09|2283.73|2282.23|2282.54|2281.04|0
1644954000000|2022-02-15 19:40:00|2283.57|2282.07|2285.09|2283.59|2285.09|2283.59|2281.13|2279.63|0
1644954300000|2022-02-15 19:45:00|2285.02|2283.52|2283.46|2281.96|2285.68|2284.18|2283.12|2281.62|0
1644954600000|2022-02-15 19:50:00|2283.36|2281.86|2283.64|2282.14|2284.05|2282.55|2282.33|2280.83|0
1644954900000|2022-02-15 19:55:00|2283.73|2282.23|2284|2282.5|2284.45|2282.95|2283.03|2281.53|0
1644955200000|2022-02-15 20:00:00|2284.04|2282.54|2285.95|2284.45|2285.95|2284.45|2283.33|2281.83|0
1644955500000|2022-02-15 20:05:00|2285.97|2284.47|2285.8|2284.3|2286.62|2285.12|2285.58|2284.08|0
1644955800000|2022-02-15 20:10:00|2285.84|2284.34|2285.49|2283.99|2286.05|2284.55|2285.09|2283.59|0
1644956100000|2022-02-15 20:15:00|2285.47|2283.97|2285.56|2284.06|2285.79|2284.29|2284.25|2282.75|0
1644956400000|2022-02-15 20:20:00|2285.58|2284.08|2283.82|2282.32|2286.08|2284.58|2283.12|2281.62|0
1644956700000|2022-02-15 20:25:00|2283.84|2282.34|2284.14|2282.64|2284.14|2282.64|2282.93|2281.43|0
1644957000000|2022-02-15 20:30:00|2284.05|2282.55|2280.66|2279.16|2284.2|2282.7|2279.78|2278.28|0
1644957300000|2022-02-15 20:35:00|2280.62|2279.12|2279.58|2278.08|2282.47|2280.97|2278.85|2277.35|0
1644957600000|2022-02-15 20:40:00|2279.62|2278.12|2282.88|2281.38|2283.14|2281.64|2278.28|2276.78|0
1644957900000|2022-02-15 20:45:00|2282.84|2281.34|2283.06|2281.56|2284.07|2282.57|2280.52|2279.02|0
1644958200000|2022-02-15 20:50:00|2283.02|2281.52|2285.48|2283.98|2288.34|2286.84|2283.02|2281.52|0
1644958500000|2022-02-15 20:55:00|2285.44|2283.94|2287.38|2285.88|2288.9|2287.4|2284.94|2283.44|0
1644958800000|2022-02-15 21:00:00|2287.34|2285.84|2284.7|2283.2|2287.71|2286.21|2284.38|2282.88|0
1644959100000|2022-02-15 21:05:00|2284.72|2283.22|2283.63|2282.13|2284.94|2283.44|2283.32|2281.82|0
1644959400000|2022-02-15 21:10:00|2283.65|2282.15|2284.11|2282.61|2284.66|2283.16|2282.94|2281.44|0
1644959700000|2022-02-15 21:15:00|2284.1|2282.6|2285.03|2283.53|2285.13|2283.63|2283.87|2282.37|0
1644960000000|2022-02-15 21:20:00|2285.01|2283.51|2285.59|2284.09|2285.82|2284.32|2284.84|2283.34|0
1644960300000|2022-02-15 21:25:00|2285.61|2284.11|2286.1|2284.6|2286.19|2284.69|2285.59|2284.09|0
1644960600000|2022-02-15 21:30:00|2286.08|2284.58|2286.19|2284.69|2286.38|2284.88|2285.91|2284.41|0
1644960900000|2022-02-15 21:35:00|2286.21|2284.71|2285.88|2284.38|2286.38|2284.88|2285.79|2284.29|0
1644961200000|2022-02-15 21:40:00|2285.9|2284.4|2284.91|2283.41|2286.07|2284.57|2284.81|2283.31|0
1644961500000|2022-02-15 21:45:00|2284.89|2283.39|2283.68|2282.18|2285.12|2283.62|2283.63|2282.13|0
1644961800000|2022-02-15 21:50:00|2283.71|2282.21|2284.79|2283.29|2284.98|2283.48|2283.63|2282.13|0
1644962100000|2022-02-15 21:55:00|2284.78|2283.28|2285.01|2283.51|2285.54|2284.04|2284.2|2282.7|0
1644962400000|2022-02-15 22:00:00|2284.97|2283.47|2285.05|2283.55|2285.12|2283.62|2284.93|2283.43|0
1644962700000|2022-02-15 22:05:00|2285.08|2283.58|2285.05|2283.55|2285.08|2283.58|2284.82|2283.32|0
1644963000000|2022-02-15 22:10:00|2285.01|2283.51|2284.75|2283.25|2285.01|2283.51|2284.71|2283.21|0
1644963300000|2022-02-15 22:15:00|2284.71|2283.21|2284.49|2282.99|2284.71|2283.21|2284.49|2282.99|0
1644963600000|2022-02-15 22:20:00|2284.45|2282.95|2284.38|2282.88|2284.56|2283.06|2284.3|2282.8|0
1644963900000|2022-02-15 22:25:00|2284.49|2282.99|2284.41|2282.91|2284.49|2282.99|2284.26|2282.76|0
1644964200000|2022-02-15 22:30:00|2284.38|2282.88|2284.41|2282.91|2284.49|2282.99|2284.38|2282.88|0
1644964500000|2022-02-15 22:35:00|2284.29|2282.79|2284.29|2282.79|2284.33|2282.83|2284.26|2282.76|0
1644964800000|2022-02-15 22:40:00|2284.33|2282.83|2284.32|2282.82|2284.4|2282.9|2284.25|2282.75|0
1644965100000|2022-02-15 22:45:00|2284.25|2282.75|2284.32|2282.82|2284.32|2282.82|2284.25|2282.75|0
1644965400000|2022-02-15 22:50:00|2284.39|2282.89|2284.36|2282.86|2284.39|2282.89|2284.28|2282.78|0
1644965700000|2022-02-15 22:55:00|2284.39|2282.89|2284.51|2283.01|2284.8|2283.3|2284.39|2282.89|0
1644966000000|2022-02-15 23:00:00|2284.64|2283.14|2285.23|2283.73|2285.46|2283.96|2284.3|2282.8|0
1644966300000|2022-02-15 23:05:00|2285.21|2283.71|2285.13|2283.63|2285.73|2284.23|2284.95|2283.45|0
1644966600000|2022-02-15 23:10:00|2285.15|2283.65|2284.57|2283.07|2285.32|2283.82|2284.48|2282.98|0
1644966900000|2022-02-15 23:15:00|2284.55|2283.05|2284.62|2283.12|2285.04|2283.54|2284.3|2282.8|0
1644967200000|2022-02-15 23:20:00|2284.63|2283.13|2283.83|2282.33|2284.66|2283.16|2283.69|2282.19|0
1644967500000|2022-02-15 23:25:00|2283.84|2282.34|2283.97|2282.47|2284.53|2283.03|2283.64|2282.14|0
1644967800000|2022-02-15 23:30:00|2283.98|2282.48|2284.34|2282.84|2284.84|2283.34|2283.92|2282.42|0
1644968100000|2022-02-15 23:35:00|2284.33|2282.83|2284.89|2283.39|2284.94|2283.44|2284.29|2282.79|0
1644968400000|2022-02-15 23:40:00|2284.88|2283.38|2284.43|2282.93|2285.08|2283.58|2284.43|2282.93|0
1644968700000|2022-02-15 23:45:00|2284.41|2282.91|2282.9|2281.4|2284.66|2283.16|2282.9|2281.4|0
1644969000000|2022-02-15 23:50:00|2282.88|2281.38|2282.99|2281.49|2283.37|2281.87|2282.52|2281.02|0
1644969300000|2022-02-15 23:55:00|2282.95|2281.45|2283.16|2281.66|2283.37|2281.87|2282.8|2281.3|0
1644969600000|2022-02-16 00:00:00|2283.14|2281.64|2283.35|2281.85|2283.66|2282.16|2282.69|2281.19|0
1644969900000|2022-02-16 00:05:00|2283.34|2281.84|2283.53|2282.03|2283.6|2282.1|2282.31|2280.81|0
1644970200000|2022-02-16 00:10:00|2283.6|2282.1|2283.75|2282.25|2283.84|2282.34|2282.44|2280.94|0
1644970500000|2022-02-16 00:15:00|2283.77|2282.27|2284.15|2282.65|2284.24|2282.74|2282.88|2281.38|0
1644970800000|2022-02-16 00:20:00|2284.11|2282.61|2282.84|2281.34|2284.11|2282.61|2282.81|2281.31|0
1644971100000|2022-02-16 00:25:00|2282.77|2281.27|2282.62|2281.12|2283.4|2281.9|2282.61|2281.11|0
1644971400000|2022-02-16 00:30:00|2282.61|2281.11|2282.67|2281.17|2282.96|2281.46|2281.36|2279.86|0
1644971700000|2022-02-16 00:35:00|2282.66|2281.16|2282.97|2281.47|2283.53|2282.03|2282.66|2281.16|0
1644972000000|2022-02-16 00:40:00|2282.96|2281.46|2282.7|2281.2|2283.18|2281.68|2282.6|2281.1|0
1644972300000|2022-02-16 00:45:00|2282.73|2281.23|2281.77|2280.27|2282.84|2281.34|2281.75|2280.25|0
1644972600000|2022-02-16 00:50:00|2281.78|2280.28|2282.61|2281.11|2282.72|2281.22|2281.32|2279.82|0
1644972900000|2022-02-16 00:55:00|2282.6|2281.1|2282.38|2280.88|2282.72|2281.22|2281.62|2280.12|0
1644973200000|2022-02-16 01:00:00|2282.39|2280.89|2282.41|2280.91|2282.64|2281.14|2281.53|2280.03|0
1644973500000|2022-02-16 01:05:00|2282.42|2280.92|2283.56|2282.06|2283.67|2282.17|2282.41|2280.91|0
1644973800000|2022-02-16 01:10:00|2283.58|2282.08|2282.47|2280.97|2283.58|2282.08|2282.17|2280.67|0
1644974100000|2022-02-16 01:15:00|2282.49|2280.99|2282.68|2281.18|2283.39|2281.89|2282.48|2280.98|0
1644974400000|2022-02-16 01:20:00|2282.71|2281.21|2283.02|2281.52|2283.24|2281.74|2282.44|2280.94|0
1644974700000|2022-02-16 01:25:00|2283.01|2281.51|2283.21|2281.71|2283.66|2282.16|2282.77|2281.27|0
1644975000000|2022-02-16 01:30:00|2283.23|2281.73|2282.14|2280.64|2283.23|2281.73|2281.92|2280.42|0
1644975300000|2022-02-16 01:35:00|2282.21|2280.71|2283.03|2281.53|2283.25|2281.75|2282.13|2280.63|0
1644975600000|2022-02-16 01:40:00|2283.07|2281.57|2282.13|2280.63|2283.14|2281.64|2282.13|2280.63|0
1644975900000|2022-02-16 01:45:00|2282.06|2280.56|2282.41|2280.91|2282.81|2281.31|2281.92|2280.42|0
1644976200000|2022-02-16 01:50:00|2282.4|2280.9|2282.85|2281.35|2283.17|2281.67|2282.07|2280.57|0
1644976500000|2022-02-16 01:55:00|2282.84|2281.34|2283.39|2281.89|2283.39|2281.89|2282.61|2281.11|0
1644976800000|2022-02-16 02:00:00|2283.42|2281.92|2284.21|2282.71|2284.4|2282.9|2283.42|2281.92|0
1644977100000|2022-02-16 02:05:00|2284.22|2282.72|2285.9|2284.4|2285.9|2284.4|2283.86|2282.36|0
1644977400000|2022-02-16 02:10:00|2285.93|2284.43|2284.45|2282.95|2286.03|2284.53|2284.28|2282.78|0
1644977700000|2022-02-16 02:15:00|2284.44|2282.94|2285.21|2283.71|2285.34|2283.84|2284.44|2282.94|0
1644978000000|2022-02-16 02:20:00|2285.22|2283.72|2285.12|2283.62|2285.36|2283.86|2284.88|2283.38|0
1644978300000|2022-02-16 02:25:00|2285.11|2283.61|2285.08|2283.58|2285.23|2283.73|2284.87|2283.37|0
1644978600000|2022-02-16 02:30:00|2285.09|2283.59|2284.41|2282.91|2285.09|2283.59|2283.96|2282.46|0
1644978900000|2022-02-16 02:35:00|2284.48|2282.98|2283.92|2282.42|2284.93|2283.43|2283.79|2282.29|0
1644979200000|2022-02-16 02:40:00|2283.99|2282.49|2284.14|2282.64|2284.37|2282.87|2283.89|2282.39|0
1644979500000|2022-02-16 02:45:00|2284.13|2282.63|2284.6|2283.1|2285.94|2284.44|2284.13|2282.63|0
1644979800000|2022-02-16 02:50:00|2284.63|2283.13|2284.41|2282.91|2284.83|2283.33|2284.27|2282.77|0
1644980100000|2022-02-16 02:55:00|2284.4|2282.9|2284.84|2283.34|2285.06|2283.56|2283.7|2282.2|0
1644980400000|2022-02-16 03:00:00|2284.87|2283.37|2284.63|2283.13|2285.31|2283.81|2284.27|2282.77|0
1644980700000|2022-02-16 03:05:00|2284.61|2283.11|2285.51|2284.01|2285.94|2284.44|2284.41|2282.91|0
1644981000000|2022-02-16 03:10:00|2285.5|2284|2285.52|2284.02|2285.73|2284.23|2285.28|2283.78|0
1644981300000|2022-02-16 03:15:00|2285.59|2284.09|2285.25|2283.75|2285.94|2284.44|2285.05|2283.55|0
1644981600000|2022-02-16 03:20:00|2285.26|2283.76|2284.15|2282.65|2285.27|2283.77|2284.15|2282.65|0
1644981900000|2022-02-16 03:25:00|2284.17|2282.67|2284.5|2283|2284.5|2283|2283.8|2282.3|0
1644982200000|2022-02-16 03:30:00|2284.48|2282.98|2284.39|2282.89|2284.5|2283|2283.69|2282.19|0
1644982500000|2022-02-16 03:35:00|2284.43|2282.93|2284.17|2282.67|2284.6|2283.1|2284.04|2282.54|0
1644982800000|2022-02-16 03:40:00|2284.18|2282.68|2284.25|2282.75|2284.72|2283.22|2284.15|2282.65|0
1644983100000|2022-02-16 03:45:00|2284.26|2282.76|2284.56|2283.06|2284.59|2283.09|2284.12|2282.62|0
1644983400000|2022-02-16 03:50:00|2284.57|2283.07|2283.68|2282.18|2284.66|2283.16|2283.55|2282.05|0
1644983700000|2022-02-16 03:55:00|2283.69|2282.19|2284.6|2283.1|2284.69|2283.19|2283.22|2281.72|0
1644984000000|2022-02-16 04:00:00|2284.58|2283.08|2284.38|2282.88|2284.6|2283.1|2284.14|2282.64|0
1644984300000|2022-02-16 04:05:00|2284.47|2282.97|2284.17|2282.67|2284.48|2282.98|2283.93|2282.43|0
1644984600000|2022-02-16 04:10:00|2284.13|2282.63|2284.6|2283.1|2284.6|2283.1|2284.04|2282.54|0
1644984900000|2022-02-16 04:15:00|2284.67|2283.17|2285.02|2283.52|2285.22|2283.72|2284.67|2283.17|0
1644985200000|2022-02-16 04:20:00|2285.09|2283.59|2285.03|2283.53|2285.48|2283.98|2284.7|2283.2|0
1644985500000|2022-02-16 04:25:00|2285.04|2283.54|2284.36|2282.86|2285.04|2283.54|2284.12|2282.62|0
1644985800000|2022-02-16 04:30:00|2284.35|2282.85|2284.57|2283.07|2284.67|2283.17|2284.35|2282.85|0
1644986100000|2022-02-16 04:35:00|2284.56|2283.06|2284.48|2282.98|2284.6|2283.1|2283.91|2282.41|0
1644986400000|2022-02-16 04:40:00|2284.49|2282.99|2284.4|2282.9|2284.51|2283.01|2283.95|2282.45|0
1644986700000|2022-02-16 04:45:00|2284.47|2282.97|2285.56|2284.06|2285.6|2284.1|2284.47|2282.97|0
1644987000000|2022-02-16 04:50:00|2285.48|2283.98|2286.27|2284.77|2286.37|2284.87|2285.48|2283.98|0
1644987300000|2022-02-16 04:55:00|2286.28|2284.78|2286.95|2285.45|2286.96|2285.46|2286.28|2284.78|0
1644987600000|2022-02-16 05:00:00|2286.96|2285.46|2288.19|2286.69|2288.27|2286.77|2286.82|2285.32|0
1644987900000|2022-02-16 05:05:00|2288.18|2286.68|2287.95|2286.45|2288.19|2286.69|2287.51|2286.01|0
1644988200000|2022-02-16 05:10:00|2287.94|2286.44|2288.69|2287.19|2288.87|2287.37|2287.72|2286.22|0
1644988500000|2022-02-16 05:15:00|2288.75|2287.25|2288.22|2286.72|2288.89|2287.39|2288.21|2286.71|0
1644988800000|2022-02-16 05:20:00|2288.21|2286.71|2288.34|2286.84|2288.58|2287.08|2287.88|2286.38|0
1644989100000|2022-02-16 05:25:00|2288.37|2286.87|2288.12|2286.62|2288.58|2287.08|2287.9|2286.4|0
1644989400000|2022-02-16 05:30:00|2288.21|2286.71|2288.13|2286.63|2288.46|2286.96|2287.9|2286.4|0
1644989700000|2022-02-16 05:35:00|2288.14|2286.64|2288.17|2286.67|2288.39|2286.89|2287.8|2286.3|0
1644990000000|2022-02-16 05:40:00|2288.18|2286.68|2287.82|2286.32|2288.19|2286.69|2287.6|2286.1|0
1644990300000|2022-02-16 05:45:00|2287.81|2286.31|2288.26|2286.76|2288.72|2287.22|2287.69|2286.19|0
1644990600000|2022-02-16 05:50:00|2288.25|2286.75|2288.22|2286.72|2288.71|2287.21|2288.04|2286.54|0
1644990900000|2022-02-16 05:55:00|2288.19|2286.69|2289|2287.5|2289.24|2287.74|2288.1|2286.6|0
1644991200000|2022-02-16 06:00:00|2289.01|2287.51|2288.61|2287.11|2289.62|2288.12|2288.54|2287.04|0
1644991500000|2022-02-16 06:05:00|2288.58|2287.08|2287.8|2286.3|2288.58|2287.08|2287.67|2286.17|0
1644991800000|2022-02-16 06:10:00|2287.76|2286.26|2288.69|2287.19|2288.84|2287.34|2287.47|2285.97|0
1644992100000|2022-02-16 06:15:00|2288.68|2287.18|2289.52|2288.02|2289.54|2288.04|2288.24|2286.74|0
1644992400000|2022-02-16 06:20:00|2289.53|2288.03|2289.54|2288.04|2289.77|2288.27|2289.29|2287.79|0
1644992700000|2022-02-16 06:25:00|2289.52|2288.02|2289.33|2287.83|2289.55|2288.05|2288.97|2287.47|0
1644993000000|2022-02-16 06:30:00|2289.29|2287.79|2290.71|2289.21|2290.74|2289.24|2289.12|2287.62|0
1644993300000|2022-02-16 06:35:00|2290.65|2289.15|2291.2|2289.7|2291.33|2289.83|2290.36|2288.86|0
1644993600000|2022-02-16 06:40:00|2291.19|2289.69|2290.93|2289.43|2291.69|2290.19|2290.88|2289.38|0
1644993900000|2022-02-16 06:45:00|2290.91|2289.41|2291.05|2289.55|2291.63|2290.13|2290.89|2289.39|0
1644994200000|2022-02-16 06:50:00|2291.03|2289.53|2290.56|2289.06|2291.05|2289.55|2289.69|2288.19|0
1644994500000|2022-02-16 06:55:00|2290.52|2289.02|2290.34|2288.84|2290.55|2289.05|2290.34|2288.84|0
1644994800000|2022-02-16 07:00:00|2290.17|2288.67|2291.31|2289.81|2292.09|2290.59|2288.83|2287.33|0
1644995100000|2022-02-16 07:05:00|2291.28|2289.78|2291.3|2289.8|2291.76|2290.26|2291.08|2289.58|0
1644995400000|2022-02-16 07:10:00|2291.29|2289.79|2290.38|2288.88|2291.33|2289.83|2289.51|2288.01|0
1644995700000|2022-02-16 07:15:00|2290.31|2288.81|2289.9|2288.4|2291.37|2289.87|2289.54|2288.04|0
1644996000000|2022-02-16 07:20:00|2289.86|2288.36|2289.5|2288|2290.21|2288.71|2288.81|2287.31|0
1644996300000|2022-02-16 07:25:00|2289.57|2288.07|2290.14|2288.64|2290.16|2288.66|2289.22|2287.72|0
1644996600000|2022-02-16 07:30:00|2290.12|2288.62|2288.77|2287.37|2290.39|2288.99|2287.14|2285.74|51
1644996900000|2022-02-16 07:35:00|2288.89|2287.49|2291.77|2290.37|2291.89|2290.49|2288.89|2287.49|30
1644997200000|2022-02-16 07:40:00|2291.64|2290.24|2290.52|2289.12|2291.64|2290.24|2290.39|2288.99|27
1644997500000|2022-02-16 07:45:00|2289.64|2288.24|2288.52|2287.12|2289.64|2288.24|2287.77|2286.37|17
1644997800000|2022-02-16 07:50:00|2288.89|2287.49|2288.14|2286.74|2290.39|2288.99|2288.14|2286.74|19
1644998100000|2022-02-16 07:55:00|2288.62|2287.12|2292.9|2291.4|2293.01|2291.51|2287.73|2286.23|0
1644998400000|2022-02-16 08:00:00|2292.93|2291.43|2281.69|2281.19|2293.44|2291.94|2280.32|2279.82|4245
1644998700000|2022-02-16 08:05:00|2281.94|2281.44|2278.07|2277.57|2282.32|2281.82|2275.32|2274.82|3185
1644999000000|2022-02-16 08:10:00|2277.94|2277.44|2283.82|2283.32|2284.07|2283.57|2277.19|2276.69|2369
1644999300000|2022-02-16 08:15:00|2283.94|2283.44|2287.07|2286.57|2289.82|2289.32|2283.82|2283.32|4293
1644999600000|2022-02-16 08:20:00|2287.19|2286.69|2289.19|2288.69|2290.07|2289.57|2287.19|2286.69|8692
1644999900000|2022-02-16 08:25:00|2289.07|2288.57|2290.69|2290.19|2291.57|2291.07|2288.82|2288.32|1872
1645000200000|2022-02-16 08:30:00|2290.82|2290.32|2289.19|2288.69|2291.07|2290.57|2288.07|2287.57|7000
1645000500000|2022-02-16 08:35:00|2289.32|2288.82|2287.82|2287.32|2291.07|2290.57|2287.69|2287.19|3063
1645000800000|2022-02-16 08:40:00|2287.77|2287.27|2282.02|2281.52|2288.27|2287.77|2280.52|2280.02|2463
1645001100000|2022-02-16 08:45:00|2281.77|2281.27|2283.89|2283.39|2284.52|2284.02|2281.52|2281.02|3698
1645001400000|2022-02-16 08:50:00|2284.14|2283.64|2281.52|2281.02|2284.27|2283.77|2280.64|2280.14|3025
1645001700000|2022-02-16 08:55:00|2281.39|2280.89|2283.39|2282.89|2283.77|2283.27|2281.02|2280.52|1210
1645002000000|2022-02-16 09:00:00|2283.27|2282.77|2285.02|2284.52|2287.02|2286.52|2281.52|2281.02|2014
1645002300000|2022-02-16 09:05:00|2284.89|2284.39|2279.02|2278.52|2285.02|2284.52|2278.77|2278.27|3076
1645002600000|2022-02-16 09:10:00|2278.77|2278.27|2281.52|2281.02|2282.27|2281.77|2277.14|2276.64|8441
1645002900000|2022-02-16 09:15:00|2281.39|2280.89|2281.39|2280.89|2282.77|2282.27|2280.39|2279.89|3257
1645003200000|2022-02-16 09:20:00|2281.27|2280.77|2282.39|2281.89|2282.77|2282.27|2279.77|2279.27|997
1645003500000|2022-02-16 09:25:00|2282.52|2282.02|2281.02|2280.52|2283.14|2282.64|2280.52|2280.02|5860
1645003800000|2022-02-16 09:30:00|2280.89|2280.39|2281.77|2281.27|2283.27|2282.77|2280.77|2280.27|2453
1645004100000|2022-02-16 09:35:00|2282.02|2281.52|2280.39|2279.89|2282.02|2281.52|2280.27|2279.77|840
1645004400000|2022-02-16 09:40:00|2280.52|2280.02|2279.14|2278.64|2281.27|2280.77|2278.77|2278.27|1559
1645004700000|2022-02-16 09:45:00|2279.27|2278.77|2278.52|2278.02|2279.77|2279.27|2277.64|2277.14|877
1645005000000|2022-02-16 09:50:00|2278.89|2278.39|2279.52|2279.02|2280.52|2280.02|2278.52|2278.02|1576
1645005300000|2022-02-16 09:55:00|2279.27|2278.77|2277.27|2276.77|2279.77|2279.27|2276.77|2276.27|1142
1645005600000|2022-02-16 10:00:00|2277.02|2276.52|2275.52|2275.02|2277.27|2276.77|2274.02|2273.52|1156
1645005900000|2022-02-16 10:05:00|2275.27|2274.77|2273.64|2273.14|2275.52|2275.02|2272.77|2272.27|2700
1645006200000|2022-02-16 10:10:00|2273.77|2273.27|2274.14|2273.64|2275.27|2274.77|2272.52|2272.02|1199
1645006500000|2022-02-16 10:15:00|2274.02|2273.52|2269.39|2268.89|2274.52|2274.02|2269.39|2268.89|1908
1645006800000|2022-02-16 10:20:00|2269.27|2268.77|2266.52|2266.02|2269.77|2269.27|2266.27|2265.77|2029
1645007100000|2022-02-16 10:25:00|2266.39|2265.89|2268.52|2268.02|2268.77|2268.27|2264.52|2264.02|2458
1645007400000|2022-02-16 10:30:00|2268.77|2268.27|2269.02|2268.52|2269.77|2269.27|2268.02|2267.52|899
1645007700000|2022-02-16 10:35:00|2269.14|2268.64|2268.02|2267.52|2269.52|2269.02|2267.52|2267.02|875
1645008000000|2022-02-16 10:40:00|2268.77|2268.27|2271.77|2271.27|2271.77|2271.27|2268.52|2268.02|992
1645008300000|2022-02-16 10:45:00|2272.02|2271.52|2271.77|2271.27|2272.52|2272.02|2270.89|2270.39|819
1645008600000|2022-02-16 10:50:00|2271.89|2271.39|2270.89|2270.39|2272.52|2272.02|2270.52|2270.02|1167
1645008900000|2022-02-16 10:55:00|2271.02|2270.52|2269.77|2269.27|2272.77|2272.27|2269.64|2269.14|679
1645009200000|2022-02-16 11:00:00|2269.52|2269.02|2268.02|2267.52|2270.89|2270.39|2267.77|2267.27|1438
1645009500000|2022-02-16 11:05:00|2268.27|2267.77|2270.27|2269.77|2271.02|2270.52|2268.02|2267.52|572
1645009800000|2022-02-16 11:10:00|2270.14|2269.64|2270.27|2269.77|2271.14|2270.64|2269.77|2269.27|639
1645010100000|2022-02-16 11:15:00|2270.39|2269.89|2271.52|2271.02|2271.77|2271.27|2270.39|2269.89|1222
1645010400000|2022-02-16 11:20:00|2271.27|2270.77|2270.77|2270.27|2271.27|2270.77|2270.02|2269.52|902
1645010700000|2022-02-16 11:25:00|2270.89|2270.39|2268.64|2268.14|2270.89|2270.39|2267.64|2267.14|635
1645011000000|2022-02-16 11:30:00|2268.77|2268.27|2268.27|2267.77|2269.52|2269.02|2267.77|2267.27|680
1645011300000|2022-02-16 11:35:00|2268.39|2267.89|2267.39|2266.89|2269.02|2268.52|2266.89|2266.39|806
1645011600000|2022-02-16 11:40:00|2267.27|2266.77|2268.02|2267.52|2268.52|2268.02|2267.02|2266.52|525
1645011900000|2022-02-16 11:45:00|2268.14|2267.64|2269.02|2268.52|2269.27|2268.77|2268.14|2267.64|622
1645012200000|2022-02-16 11:50:00|2268.77|2268.27|2267.02|2266.52|2269.02|2268.52|2266.77|2266.27|775
1645012500000|2022-02-16 11:55:00|2267.14|2266.64|2265.64|2265.14|2267.52|2267.02|2265.52|2265.02|989
1645012800000|2022-02-16 12:00:00|2265.77|2265.27|2265.77|2265.27|2267.02|2266.52|2265.52|2265.02|851
1645013100000|2022-02-16 12:05:00|2265.64|2265.14|2263.52|2263.02|2265.77|2265.27|2263.27|2262.77|636
1645013400000|2022-02-16 12:10:00|2263.27|2262.77|2263.02|2262.52|2263.52|2263.02|2260.27|2259.77|950
1645013700000|2022-02-16 12:15:00|2262.89|2262.39|2262.52|2262.02|2263.27|2262.77|2261.77|2261.27|499
1645014000000|2022-02-16 12:20:00|2262.64|2262.14|2263.27|2262.77|2264.27|2263.77|2262.52|2262.02|569
1645014300000|2022-02-16 12:25:00|2263.39|2262.89|2264.27|2263.77|2265.02|2264.52|2263.39|2262.89|1837
1645014600000|2022-02-16 12:30:00|2264.39|2263.89|2263.52|2263.02|2264.39|2263.89|2263.02|2262.52|592
1645014900000|2022-02-16 12:35:00|2263.27|2262.77|2260.52|2260.02|2263.52|2263.02|2259.77|2259.27|1534
1645015200000|2022-02-16 12:40:00|2260.76|2260.26|2261.13|2260.63|2261.76|2261.26|2259.26|2258.76|1026
1645015500000|2022-02-16 12:45:00|2261.01|2260.51|2263.26|2262.76|2263.76|2263.26|2260.51|2260.01|986
1645015800000|2022-02-16 12:50:00|2263.01|2262.51|2262.26|2261.76|2263.26|2262.76|2261.76|2261.26|657
1645016100000|2022-02-16 12:55:00|2262.51|2262.01|2265.26|2264.76|2265.26|2264.76|2261.76|2261.26|841
1645016400000|2022-02-16 13:00:00|2265.13|2264.63|2265.76|2265.26|2266.76|2266.26|2265.01|2264.51|1243
1645016700000|2022-02-16 13:05:00|2265.88|2265.38|2263.01|2262.51|2266.01|2265.51|2263.01|2262.51|3581
1645017000000|2022-02-16 13:10:00|2262.88|2262.38|2264.76|2264.26|2264.76|2264.26|2262.51|2262.01|3271
1645017300000|2022-02-16 13:15:00|2265.01|2264.51|2267.26|2266.76|2267.26|2266.76|2265.01|2264.51|585
1645017600000|2022-02-16 13:20:00|2267.13|2266.63|2269.01|2268.51|2269.01|2268.51|2267.01|2266.51|523
1645017900000|2022-02-16 13:25:00|2269.13|2268.63|2267.63|2267.13|2269.26|2268.76|2267.51|2267.01|737
1645018200000|2022-02-16 13:30:00|2267.76|2267.26|2269.01|2268.51|2270.26|2269.76|2267.51|2267.01|956
1645018500000|2022-02-16 13:35:00|2268.88|2268.38|2267.51|2267.01|2270.01|2269.51|2267.38|2266.88|750
1645018800000|2022-02-16 13:40:00|2267.01|2266.51|2267.51|2267.01|2268.01|2267.51|2266.76|2266.26|917
1645019100000|2022-02-16 13:45:00|2267.26|2266.76|2265.51|2265.01|2268.01|2267.51|2265.51|2265.01|881
1645019400000|2022-02-16 13:50:00|2265.26|2264.76|2266.26|2265.76|2266.76|2266.26|2264.26|2263.76|1393
1645019700000|2022-02-16 13:55:00|2266.13|2265.63|2266.01|2265.51|2266.51|2266.01|2265.01|2264.51|1343
1645020000000|2022-02-16 14:00:00|2265.88|2265.38|2263.76|2263.26|2266.51|2266.01|2263.26|2262.76|1072
1645020300000|2022-02-16 14:05:00|2263.88|2263.38|2263.26|2262.76|2264.76|2264.26|2262.26|2261.76|1102
1645020600000|2022-02-16 14:10:00|2263.13|2262.63|2260.51|2260.01|2263.13|2262.63|2260.51|2260.01|1194
1645020900000|2022-02-16 14:15:00|2260.38|2259.88|2263.51|2263.01|2263.88|2263.38|2260.26|2259.76|1831
1645021200000|2022-02-16 14:20:00|2263.63|2263.13|2262.38|2261.88|2264.26|2263.76|2261.26|2260.76|1321
1645021500000|2022-02-16 14:25:00|2262.51|2262.01|2263.26|2262.76|2263.51|2263.01|2262.26|2261.76|3298
1645021800000|2022-02-16 14:30:00|2263.13|2262.63|2268.01|2267.51|2268.88|2268.38|2262.51|2262.01|1812
1645022100000|2022-02-16 14:35:00|2267.88|2267.38|2268.13|2267.63|2269.76|2269.26|2267.01|2266.51|1296
1645022400000|2022-02-16 14:40:00|2268.01|2267.51|2267.01|2266.51|2268.26|2267.76|2265.76|2265.26|1262
1645022700000|2022-02-16 14:45:00|2267.13|2266.63|2266.01|2265.51|2269.01|2268.51|2265.01|2264.51|1804
1645023000000|2022-02-16 14:50:00|2265.76|2265.26|2258.26|2257.76|2266.26|2265.76|2257.01|2256.51|2874
1645023300000|2022-02-16 14:55:00|2258.38|2257.88|2262.38|2261.88|2264.01|2263.51|2258.26|2257.76|1972
1645023600000|2022-02-16 15:00:00|2262.26|2261.76|2263.26|2262.76|2265.26|2264.76|2261.76|2261.26|2540
1645023900000|2022-02-16 15:05:00|2263.38|2262.88|2262.01|2261.51|2264.76|2264.26|2261.76|2261.26|1074
1645024200000|2022-02-16 15:10:00|2261.96|2261.46|2262.71|2262.21|2264.08|2263.58|2261.46|2260.96|1703
1645024500000|2022-02-16 15:15:00|2262.83|2262.33|2259.46|2258.96|2263.21|2262.71|2258.21|2257.71|1477
1645024800000|2022-02-16 15:20:00|2259.33|2258.83|2259.46|2258.96|2259.83|2259.33|2257.71|2257.21|1241
1645025100000|2022-02-16 15:25:00|2259.33|2258.83|2260.33|2259.83|2260.46|2259.96|2258.21|2257.71|1409
1645025400000|2022-02-16 15:30:00|2260.21|2259.71|2262.21|2261.71|2262.21|2261.71|2259.33|2258.83|1300
1645025700000|2022-02-16 15:35:00|2262.08|2261.58|2262.21|2261.71|2262.58|2262.08|2260.96|2260.46|2400
1645026000000|2022-02-16 15:40:00|2261.96|2261.46|2263.71|2263.21|2263.71|2263.21|2261.21|2260.71|951
1645026300000|2022-02-16 15:45:00|2263.46|2262.96|2262.58|2262.08|2263.96|2263.46|2261.96|2261.46|897
1645026600000|2022-02-16 15:50:00|2262.71|2262.21|2261.96|2261.46|2263.71|2263.21|2261.21|2260.71|1278
1645026900000|2022-02-16 15:55:00|2261.71|2261.21|2261.71|2261.21|2262.46|2261.96|2260.71|2260.21|1655
1645027200000|2022-02-16 16:00:00|2261.83|2261.33|2264.46|2263.96|2265.21|2264.71|2261.46|2260.96|797
1645027500000|2022-02-16 16:05:00|2264.21|2263.71|2265.71|2265.21|2265.96|2265.46|2262.46|2261.96|1246
1645027800000|2022-02-16 16:10:00|2265.58|2265.08|2265.46|2264.96|2265.58|2265.08|2263.96|2263.46|1159
1645028100000|2022-02-16 16:15:00|2265.21|2264.71|2263.46|2262.96|2266.33|2265.83|2263.46|2262.96|1570
1645028400000|2022-02-16 16:20:00|2263.71|2263.21|2264.22|2262.72|2264.26|2263.71|2262.96|2262.46|2756
1645028700000|2022-02-16 16:25:00|2264.18|2262.68|2264.55|2263.05|2265.79|2264.29|2263.96|2262.46|625
1645029000000|2022-02-16 16:30:00|2264.73|2263.23|2263.91|2262.51|2265.16|2263.76|2263.16|2261.76|337
1645029300000|2022-02-16 16:35:00|2264.78|2263.38|2263.41|2262.01|2265.28|2263.88|2262.41|2261.01|1027
1645029600000|2022-02-16 16:40:00|2263.28|2261.88|2262.28|2260.88|2263.41|2262.01|2262.16|2260.76|61
1645029900000|2022-02-16 16:45:00|2262.91|2261.51|2260.78|2259.38|2262.91|2261.51|2260.16|2258.76|13
1645030200000|2022-02-16 16:50:00|2262.03|2260.63|2260.78|2259.38|2262.41|2261.01|2260.66|2259.26|56
1645030500000|2022-02-16 16:55:00|2260.66|2259.26|2261.49|2259.99|2262.66|2261.26|2260.53|2259.13|432
1645030800000|2022-02-16 17:00:00|2261.57|2260.07|2262.66|2261.16|2263.22|2261.72|2261.2|2259.7|0
1645031100000|2022-02-16 17:05:00|2262.68|2261.18|2261.92|2260.42|2263.11|2261.61|2261.92|2260.42|0
1645031400000|2022-02-16 17:10:00|2261.94|2260.44|2261.26|2259.76|2262.44|2260.94|2260.88|2259.38|0
1645031700000|2022-02-16 17:15:00|2261.28|2259.78|2260.32|2258.82|2261.52|2260.02|2259.82|2258.32|0
1645032000000|2022-02-16 17:20:00|2260.36|2258.86|2260.74|2259.24|2261.13|2259.63|2259.93|2258.43|0
1645032300000|2022-02-16 17:25:00|2260.65|2259.15|2260.56|2259.06|2261.69|2260.19|2260.31|2258.81|0
1645032600000|2022-02-16 17:30:00|2260.52|2259.02|2255.31|2253.81|2260.56|2259.06|2254.72|2253.22|0
1645032900000|2022-02-16 17:35:00|2255.24|2253.74|2257.46|2255.96|2257.59|2256.09|2255|2253.5|0
1645033200000|2022-02-16 17:40:00|2257.55|2256.05|2258.3|2256.8|2258.7|2257.2|2257.5|2256|0
1645033500000|2022-02-16 17:45:00|2258.34|2256.84|2259.49|2257.99|2259.82|2258.32|2258.12|2256.62|0
1645033800000|2022-02-16 17:50:00|2259.58|2258.08|2260.51|2259.01|2260.96|2259.46|2259.15|2257.65|0
1645034100000|2022-02-16 17:55:00|2260.33|2258.83|2260.2|2258.7|2260.85|2259.35|2259.84|2258.34|0
1645034400000|2022-02-16 18:00:00|2260.02|2258.52|2258.66|2257.16|2260.94|2259.44|2258.39|2256.89|0
1645034700000|2022-02-16 18:05:00|2258.63|2257.13|2260|2258.5|2260.33|2258.83|2258.37|2256.87|0
1645035000000|2022-02-16 18:10:00|2260.02|2258.52|2260.15|2258.65|2260.33|2258.83|2259.39|2257.89|0
1645035300000|2022-02-16 18:15:00|2260.11|2258.61|2260.15|2258.65|2260.67|2259.17|2259.94|2258.44|0
1645035600000|2022-02-16 18:20:00|2260.19|2258.69|2260.56|2259.06|2261.41|2259.91|2259.85|2258.35|0
1645035900000|2022-02-16 18:25:00|2260.6|2259.1|2260.27|2258.77|2260.78|2259.28|2259.81|2258.31|0
1645036200000|2022-02-16 18:30:00|2260.24|2258.74|2259.61|2258.11|2260.24|2258.74|2258.84|2257.34|0
1645036500000|2022-02-16 18:35:00|2259.59|2258.09|2259.83|2258.33|2260.69|2259.19|2259.32|2257.82|0
1645036800000|2022-02-16 18:40:00|2259.8|2258.3|2258.62|2257.12|2259.8|2258.3|2258.43|2256.93|0
1645037100000|2022-02-16 18:45:00|2258.65|2257.15|2259.33|2257.83|2259.73|2258.23|2258.58|2257.08|0
1645037400000|2022-02-16 18:50:00|2259.35|2257.85|2260.56|2259.06|2260.94|2259.44|2259.31|2257.81|0
1645037700000|2022-02-16 18:55:00|2260.54|2259.04|2260.65|2259.15|2261.24|2259.74|2258.28|2256.78|0
1645038000000|2022-02-16 19:00:00|2260.56|2259.06|2263.97|2262.47|2268.14|2266.64|2257.28|2255.78|0
1645038300000|2022-02-16 19:05:00|2264.05|2262.55|2265.75|2264.25|2268.4|2266.9|2262.17|2260.67|0
1645038600000|2022-02-16 19:10:00|2265.77|2264.27|2263.37|2261.87|2266.51|2265.01|2262.18|2260.68|0
1645038900000|2022-02-16 19:15:00|2263.43|2261.93|2266.73|2265.23|2267.42|2265.92|2263.43|2261.93|0
1645039200000|2022-02-16 19:20:00|2266.71|2265.21|2272.65|2271.15|2272.91|2271.41|2265.67|2264.17|0
1645039500000|2022-02-16 19:25:00|2272.67|2271.17|2273.1|2271.6|2273.36|2271.86|2272.02|2270.52|0
1645039800000|2022-02-16 19:30:00|2273.05|2271.55|2273.61|2272.11|2276.66|2275.16|2273.03|2271.53|0
1645040100000|2022-02-16 19:35:00|2273.8|2272.3|2272.5|2271|2274.39|2272.89|2271.2|2269.7|0
1645040400000|2022-02-16 19:40:00|2272.54|2271.04|2270.94|2269.44|2272.87|2271.37|2269.45|2267.95|0
1645040700000|2022-02-16 19:45:00|2270.9|2269.4|2269.49|2267.99|2271.96|2270.46|2268.53|2267.03|0
1645041000000|2022-02-16 19:50:00|2269.53|2268.03|2270.76|2269.26|2271.59|2270.09|2268.99|2267.49|0
1645041300000|2022-02-16 19:55:00|2270.8|2269.3|2273.4|2271.9|2273.49|2271.99|2270.54|2269.04|0
1645041600000|2022-02-16 20:00:00|2273.44|2271.94|2277.16|2275.66|2277.48|2275.98|2272.49|2270.99|0
1645041900000|2022-02-16 20:05:00|2277.25|2275.75|2276.34|2274.84|2277.25|2275.75|2275.62|2274.12|0
1645042200000|2022-02-16 20:10:00|2276.25|2274.75|2274.84|2273.34|2276.38|2274.88|2273.57|2272.07|0
1645042500000|2022-02-16 20:15:00|2274.88|2273.38|2275.9|2274.4|2275.94|2274.44|2274.04|2272.54|0
1645042800000|2022-02-16 20:20:00|2275.83|2274.33|2274.81|2273.31|2276.09|2274.59|2273.8|2272.3|0
1645043100000|2022-02-16 20:25:00|2274.84|2273.34|2276.39|2274.89|2276.61|2275.11|2274.79|2273.29|0
1645043400000|2022-02-16 20:30:00|2276.3|2274.8|2274.08|2272.58|2276.67|2275.17|2272.76|2271.26|0
1645043700000|2022-02-16 20:35:00|2274.17|2272.67|2276.13|2274.63|2276.17|2274.67|2273.34|2271.84|0
1645044000000|2022-02-16 20:40:00|2276.09|2274.59|2275.74|2274.24|2276.49|2274.99|2275.24|2273.74|0
1645044300000|2022-02-16 20:45:00|2275.64|2274.14|2276.82|2275.32|2277.18|2275.68|2274.29|2272.79|0
1645044600000|2022-02-16 20:50:00|2277.08|2275.58|2274.25|2272.75|2278.27|2276.77|2273.73|2272.23|0
1645044900000|2022-02-16 20:55:00|2274.23|2272.73|2273.32|2271.82|2274.32|2272.82|2271.08|2269.58|0
1645045200000|2022-02-16 21:00:00|2273.21|2271.71|2272|2270.5|2273.28|2271.78|2271.44|2269.94|0
1645045500000|2022-02-16 21:05:00|2271.98|2270.48|2271.64|2270.14|2272.28|2270.78|2271.34|2269.84|0
1645045800000|2022-02-16 21:10:00|2271.57|2270.07|2271.47|2269.97|2272.4|2270.9|2271.34|2269.84|0
1645046100000|2022-02-16 21:15:00|2271.49|2269.99|2272.04|2270.54|2272.41|2270.91|2271.49|2269.99|0
1645046400000|2022-02-16 21:20:00|2272.06|2270.56|2272.04|2270.54|2273.88|2272.38|2270.8|2269.3|0
1645046700000|2022-02-16 21:25:00|2272.02|2270.52|2272.13|2270.63|2272.68|2271.18|2271.58|2270.08|0
1645047000000|2022-02-16 21:30:00|2272.12|2270.62|2272.18|2270.68|2272.96|2271.46|2271.9|2270.4|0
1645047300000|2022-02-16 21:35:00|2272.16|2270.66|2271.9|2270.4|2272.36|2270.86|2271.9|2270.4|0
1645047600000|2022-02-16 21:40:00|2271.94|2270.44|2271.53|2270.03|2272.18|2270.68|2271.53|2270.03|0
1645047900000|2022-02-16 21:45:00|2271.54|2270.04|2271.02|2269.52|2271.62|2270.12|2271.02|2269.52|0
1645048200000|2022-02-16 21:50:00|2271.04|2269.54|2270.93|2269.43|2271.43|2269.93|2270.75|2269.25|0
1645048500000|2022-02-16 21:55:00|2270.95|2269.45|2271.2|2269.7|2271.43|2269.93|2270.88|2269.38|0
1645048800000|2022-02-16 22:00:00|2271.24|2269.74|2271.27|2269.77|2271.38|2269.88|2271.09|2269.59|0
1645049100000|2022-02-16 22:05:00|2271.24|2269.74|2271.31|2269.81|2271.31|2269.81|2271.24|2269.74|0
1645049400000|2022-02-16 22:10:00|2271.24|2269.74|2271.2|2269.7|2271.38|2269.88|2271.16|2269.66|0
1645049700000|2022-02-16 22:15:00|2271.24|2269.74|2271.38|2269.88|2271.38|2269.88|2271.24|2269.74|0
1645050000000|2022-02-16 22:20:00|2271.46|2269.96|2271.75|2270.25|2271.75|2270.25|2271.46|2269.96|0
1645050300000|2022-02-16 22:25:00|2271.79|2270.29|2271.94|2270.44|2272.09|2270.59|2271.75|2270.25|0
1645050600000|2022-02-16 22:30:00|2271.98|2270.48|2271.9|2270.4|2272.05|2270.55|2271.72|2270.22|0
1645050900000|2022-02-16 22:35:00|2271.98|2270.48|2271.95|2270.45|2271.99|2270.49|2271.87|2270.37|0
1645051200000|2022-02-16 22:40:00|2271.87|2270.37|2271.65|2270.15|2271.91|2270.41|2271.58|2270.08|0
1645051500000|2022-02-16 22:45:00|2271.62|2270.12|2271.32|2269.82|2271.65|2270.15|2271.32|2269.82|0
1645051800000|2022-02-16 22:50:00|2271.28|2269.78|2271.76|2270.26|2271.76|2270.26|2271.21|2269.71|0
1645052100000|2022-02-16 22:55:00|2271.69|2270.19|2271.32|2269.82|2271.69|2270.19|2271.14|2269.64|0
1645052400000|2022-02-16 23:00:00|2271.36|2269.86|2272.95|2271.45|2273.09|2271.59|2271.36|2269.86|0
1645052700000|2022-02-16 23:05:00|2272.94|2271.44|2273.28|2271.78|2273.55|2272.05|2272.86|2271.36|0
1645053000000|2022-02-16 23:10:00|2273.31|2271.81|2273.5|2272|2273.69|2272.19|2273.09|2271.59|0
1645053300000|2022-02-16 23:15:00|2273.52|2272.02|2273.37|2271.87|2273.69|2272.19|2272.53|2271.03|0
1645053600000|2022-02-16 23:20:00|2273.39|2271.89|2273.71|2272.21|2273.9|2272.4|2273.31|2271.81|0
1645053900000|2022-02-16 23:25:00|2273.73|2272.23|2274.41|2272.91|2274.46|2272.96|2273.73|2272.23|0
1645054200000|2022-02-16 23:30:00|2274.42|2272.92|2274.36|2272.86|2274.64|2273.14|2274.18|2272.68|0
1645054500000|2022-02-16 23:35:00|2274.37|2272.87|2274.77|2273.27|2274.96|2273.46|2274.09|2272.59|0
1645054800000|2022-02-16 23:40:00|2274.76|2273.26|2270.91|2269.41|2274.87|2273.37|2270.77|2269.27|0
1645055100000|2022-02-16 23:45:00|2270.93|2269.43|2269.84|2268.34|2271.28|2269.78|2269.84|2268.34|0
1645055400000|2022-02-16 23:50:00|2269.86|2268.36|2270.04|2268.54|2270.54|2269.04|2269.48|2267.98|0
1645055700000|2022-02-16 23:55:00|2270.06|2268.56|2269.84|2268.34|2270.26|2268.76|2269.38|2267.88|0
1645056000000|2022-02-17 00:00:00|2269.83|2268.33|2269.34|2267.84|2270.08|2268.58|2269.29|2267.79|0
1645056300000|2022-02-17 00:05:00|2269.33|2267.83|2269.68|2268.18|2270.05|2268.55|2269.03|2267.53|0
1645056600000|2022-02-17 00:10:00|2269.66|2268.16|2269.68|2268.18|2270.24|2268.74|2269.51|2268.01|0
1645056900000|2022-02-17 00:15:00|2269.66|2268.16|2266.49|2264.99|2269.68|2268.18|2265.78|2264.28|0
1645057200000|2022-02-17 00:20:00|2266.5|2265|2268.06|2266.56|2268.06|2266.56|2266.05|2264.55|0
1645057500000|2022-02-17 00:25:00|2268.03|2266.53|2267.28|2265.78|2268.63|2267.13|2267.17|2265.67|0
1645057800000|2022-02-17 00:30:00|2267.29|2265.79|2268.31|2266.81|2269.05|2267.55|2267.28|2265.78|0
1645058100000|2022-02-17 00:35:00|2268.32|2266.82|2267.45|2265.95|2268.54|2267.04|2266.64|2265.14|0
1645058400000|2022-02-17 00:40:00|2267.52|2266.02|2265.97|2264.47|2268|2266.5|2265.96|2264.46|0
1645058700000|2022-02-17 00:45:00|2265.96|2264.46|2264.99|2263.49|2265.96|2264.46|2264.24|2262.74|0
1645059000000|2022-02-17 00:50:00|2265.01|2263.51|2264.07|2262.57|2265.63|2264.13|2264.07|2262.57|0
1645059300000|2022-02-17 00:55:00|2264.08|2262.58|2265.19|2263.69|2265.7|2264.2|2264.08|2262.58|0
1645059600000|2022-02-17 01:00:00|2265.22|2263.72|2266.73|2265.23|2266.96|2265.46|2265.19|2263.69|0
1645059900000|2022-02-17 01:05:00|2266.69|2265.19|2264.51|2263.01|2266.86|2265.36|2264.3|2262.8|0
1645060200000|2022-02-17 01:10:00|2264.58|2263.08|2267.39|2265.89|2267.39|2265.89|2264.58|2263.08|0
1645060500000|2022-02-17 01:15:00|2267.42|2265.92|2267.62|2266.12|2267.96|2266.46|2266.27|2264.77|0
1645060800000|2022-02-17 01:20:00|2267.55|2266.05|2265.47|2263.97|2267.63|2266.13|2264.39|2262.89|0
1645061100000|2022-02-17 01:25:00|2265.48|2263.98|2267.19|2265.69|2268.1|2266.6|2265.46|2263.96|0
1645061400000|2022-02-17 01:30:00|2267.1|2265.6|2266.02|2264.52|2267.3|2265.8|2265.31|2263.81|0
1645061700000|2022-02-17 01:35:00|2265.98|2264.48|2267.01|2265.51|2267.1|2265.6|2265.69|2264.19|0
1645062000000|2022-02-17 01:40:00|2267|2265.5|2266.74|2265.24|2267.3|2265.8|2266.35|2264.85|0
1645062300000|2022-02-17 01:45:00|2266.81|2265.31|2264.93|2263.43|2266.96|2265.46|2264.1|2262.6|0
1645062600000|2022-02-17 01:50:00|2264.92|2263.42|2265.14|2263.64|2265.28|2263.78|2263.96|2262.46|0
1645062900000|2022-02-17 01:55:00|2265.11|2263.61|2265.25|2263.75|2265.7|2264.2|2264.91|2263.41|0
1645063200000|2022-02-17 02:00:00|2265.26|2263.76|2267.4|2265.9|2268.17|2266.67|2265.25|2263.75|0
1645063500000|2022-02-17 02:05:00|2267.44|2265.94|2267.27|2265.77|2268.09|2266.59|2266.9|2265.4|0
1645063800000|2022-02-17 02:10:00|2267.26|2265.76|2268.8|2267.3|2269.26|2267.76|2267.25|2265.75|0
1645064100000|2022-02-17 02:15:00|2268.82|2267.32|2269.03|2267.53|2269.28|2267.78|2268.57|2267.07|0
1645064400000|2022-02-17 02:20:00|2269.04|2267.54|2268.79|2267.29|2269.25|2267.75|2268.55|2267.05|0
1645064700000|2022-02-17 02:25:00|2268.78|2267.28|2268.58|2267.08|2269.03|2267.53|2268.58|2267.08|0
1645065000000|2022-02-17 02:30:00|2268.59|2267.09|2268.76|2267.26|2268.8|2267.3|2268.31|2266.81|0
1645065300000|2022-02-17 02:35:00|2268.77|2267.27|2268.79|2267.29|2269.23|2267.73|2268.54|2267.04|0
1645065600000|2022-02-17 02:40:00|2268.82|2267.32|2267.53|2266.03|2269.05|2267.55|2267.53|2266.03|0
1645065900000|2022-02-17 02:45:00|2267.54|2266.04|2267.72|2266.22|2268.39|2266.89|2267.37|2265.87|0
1645066200000|2022-02-17 02:50:00|2267.73|2266.23|2268.61|2267.11|2268.63|2267.13|2267.71|2266.21|0
1645066500000|2022-02-17 02:55:00|2268.62|2267.12|2268.94|2267.44|2269.04|2267.54|2268.49|2266.99|0
1645066800000|2022-02-17 03:00:00|2268.98|2267.48|2268.82|2267.32|2269.24|2267.74|2268.69|2267.19|0
1645067100000|2022-02-17 03:05:00|2268.85|2267.35|2269.48|2267.98|2269.56|2268.06|2268.8|2267.3|0
1645067400000|2022-02-17 03:10:00|2269.52|2268.02|2269.91|2268.41|2270.14|2268.64|2269.48|2267.98|0
1645067700000|2022-02-17 03:15:00|2269.88|2268.38|2269.98|2268.48|2270.2|2268.7|2269.56|2268.06|0
1645068000000|2022-02-17 03:20:00|2269.99|2268.49|2268.8|2267.3|2270.08|2268.58|2268.58|2267.08|0
1645068300000|2022-02-17 03:25:00|2268.81|2267.31|2269.54|2268.04|2269.66|2268.16|2268.81|2267.31|0
1645068600000|2022-02-17 03:30:00|2269.57|2268.07|2268.84|2267.34|2269.88|2268.38|2268.84|2267.34|0
1645068900000|2022-02-17 03:35:00|2268.81|2267.31|2269.03|2267.53|2269.25|2267.75|2268.53|2267.03|0
1645069200000|2022-02-17 03:40:00|2269.04|2267.54|2269.86|2268.36|2270.21|2268.71|2269.04|2267.54|0
1645069500000|2022-02-17 03:45:00|2269.82|2268.32|2268.16|2266.66|2269.86|2268.36|2268.16|2266.66|0
1645069800000|2022-02-17 03:50:00|2268.17|2266.67|2264.62|2263.12|2268.49|2266.99|2264.62|2263.12|0
1645070100000|2022-02-17 03:55:00|2264.69|2263.19|2257.74|2256.24|2264.83|2263.33|2257.74|2256.24|0
1645070400000|2022-02-17 04:00:00|2257.66|2256.16|2251.46|2249.96|2257.78|2256.28|2250.97|2249.47|0
1645070700000|2022-02-17 04:05:00|2251.31|2249.81|2252.63|2251.13|2253.83|2252.33|2250.76|2249.26|0
1645071000000|2022-02-17 04:10:00|2252.62|2251.12|2254.3|2252.8|2258.85|2257.35|2251.06|2249.56|0
1645071300000|2022-02-17 04:15:00|2254.27|2252.77|2254.4|2252.9|2255.85|2254.35|2252.41|2250.91|0
1645071600000|2022-02-17 04:20:00|2254.38|2252.88|2255.09|2253.59|2255.88|2254.38|2252.96|2251.46|0
1645071900000|2022-02-17 04:25:00|2255.08|2253.58|2254.81|2253.31|2255.35|2253.85|2253.99|2252.49|0
1645072200000|2022-02-17 04:30:00|2254.8|2253.3|2256.19|2254.69|2257.5|2256|2254.04|2252.54|0
1645072500000|2022-02-17 04:35:00|2256.2|2254.7|2254.71|2253.21|2256.43|2254.93|2253.86|2252.36|0
1645072800000|2022-02-17 04:40:00|2254.91|2253.41|2253.72|2252.22|2255.24|2253.74|2253.69|2252.19|0
1645073100000|2022-02-17 04:45:00|2253.76|2252.26|2252.8|2251.3|2254.44|2252.94|2252.8|2251.3|0
1645073400000|2022-02-17 04:50:00|2252.79|2251.29|2249.73|2248.23|2253.55|2252.05|2249.08|2247.58|0
1645073700000|2022-02-17 04:55:00|2249.77|2248.27|2249.9|2248.4|2250.43|2248.93|2249.27|2247.77|0
1645074000000|2022-02-17 05:00:00|2249.91|2248.41|2249.37|2247.87|2251.03|2249.53|2248.77|2247.27|0
1645074300000|2022-02-17 05:05:00|2249.4|2247.9|2254.1|2252.6|2255.45|2253.95|2248.8|2247.3|0
1645074600000|2022-02-17 05:10:00|2254.04|2252.54|2252.3|2250.8|2255.22|2253.72|2251.22|2249.72|0
1645074900000|2022-02-17 05:15:00|2252.31|2250.81|2254.36|2252.86|2254.94|2253.44|2251.87|2250.37|0
1645075200000|2022-02-17 05:20:00|2254.35|2252.85|2256.26|2254.76|2257.2|2255.7|2254.35|2252.85|0
1645075500000|2022-02-17 05:25:00|2256.22|2254.72|2255.34|2253.84|2256.8|2255.3|2255.34|2253.84|0
1645075800000|2022-02-17 05:30:00|2255.37|2253.87|2254.36|2252.86|2255.61|2254.11|2253.91|2252.41|0
1645076100000|2022-02-17 05:35:00|2254.45|2252.95|2255.2|2253.7|2255.73|2254.23|2253.79|2252.29|0
1645076400000|2022-02-17 05:40:00|2255.21|2253.71|2255.87|2254.37|2256.72|2255.22|2255.19|2253.69|0
1645076700000|2022-02-17 05:45:00|2255.83|2254.33|2253.61|2252.11|2256.15|2254.65|2253.4|2251.9|0
1645077000000|2022-02-17 05:50:00|2253.62|2252.12|2253.42|2251.92|2254.81|2253.31|2253.21|2251.71|0
1645077300000|2022-02-17 05:55:00|2253.38|2251.88|2254.58|2253.08|2255.04|2253.54|2253.18|2251.68|0
1645077600000|2022-02-17 06:00:00|2254.55|2253.05|2253.92|2252.42|2254.83|2253.33|2252.47|2250.97|0
1645077900000|2022-02-17 06:05:00|2254.01|2252.51|2251.92|2250.42|2254.01|2252.51|2251.9|2250.4|0
1645078200000|2022-02-17 06:10:00|2251.88|2250.38|2249.11|2247.61|2251.92|2250.42|2248.8|2247.3|0
1645078500000|2022-02-17 06:15:00|2249.07|2247.57|2250.99|2249.49|2250.99|2249.49|2248.8|2247.3|0
1645078800000|2022-02-17 06:20:00|2250.95|2249.45|2251.58|2250.08|2251.81|2250.31|2250.29|2248.79|0
1645079100000|2022-02-17 06:25:00|2251.55|2250.05|2256.75|2255.25|2256.75|2255.25|2249.96|2248.46|0
1645079400000|2022-02-17 06:30:00|2256.71|2255.21|2252.49|2250.99|2256.99|2255.49|2250.16|2248.66|0
1645079700000|2022-02-17 06:35:00|2252.51|2251.01|2252.69|2251.19|2253.07|2251.57|2251.98|2250.48|0
1645080000000|2022-02-17 06:40:00|2252.72|2251.22|2253.24|2251.74|2254.3|2252.8|2252.72|2251.22|0
1645080300000|2022-02-17 06:45:00|2253.21|2251.71|2254.42|2252.92|2255.18|2253.68|2252.3|2250.8|0
1645080600000|2022-02-17 06:50:00|2254.41|2252.91|2253.96|2252.46|2255.19|2253.69|2253.29|2251.79|0
1645080900000|2022-02-17 06:55:00|2253.97|2252.47|2255.17|2253.67|2255.64|2254.14|2253.86|2252.36|0
1645081200000|2022-02-17 07:00:00|2255.16|2253.66|2262.15|2260.65|2263.2|2261.7|2255.04|2253.54|0
1645081500000|2022-02-17 07:05:00|2262.36|2260.86|2262.08|2260.58|2263.28|2261.78|2261.47|2259.97|0
1645081800000|2022-02-17 07:10:00|2262.07|2260.57|2261.42|2259.92|2263.62|2262.12|2260.11|2258.61|0
1645082100000|2022-02-17 07:15:00|2261.41|2259.91|2262.83|2261.33|2263.59|2262.09|2260.3|2258.8|0
1645082400000|2022-02-17 07:20:00|2262.82|2261.32|2262.73|2261.23|2263.66|2262.16|2261.86|2260.36|0
1645082700000|2022-02-17 07:25:00|2262.72|2261.22|2261.65|2260.15|2263.2|2261.7|2261.41|2259.91|0
1645083000000|2022-02-17 07:30:00|2261.45|2259.95|2259.28|2257.88|2263.25|2261.75|2259.28|2257.88|6
1645083300000|2022-02-17 07:35:00|2266.16|2264.76|2258.66|2257.26|2266.28|2264.88|2254.16|2252.76|6
1645083600000|2022-02-17 07:40:00|2258.41|2257.01|2257.41|2256.01|2258.41|2257.01|2257.03|2255.63|6
1645083900000|2022-02-17 07:45:00|2257.16|2255.76|2259.78|2258.38|2266.16|2264.76|2257.16|2255.76|4
1645084200000|2022-02-17 07:50:00|2259.91|2258.51|2263.28|2261.88|2268.78|2267.38|2259.78|2258.38|8
1645084500000|2022-02-17 07:55:00|2261.91|2260.41|2264.05|2262.55|2264.15|2262.65|2258.5|2257|0
1645084800000|2022-02-17 08:00:00|2264.11|2262.61|2266.58|2266.08|2268.83|2268.33|2261.21|2260.71|8212
1645085100000|2022-02-17 08:05:00|2266.46|2265.96|2269.08|2268.58|2269.21|2268.71|2264.96|2264.46|618
1645085400000|2022-02-17 08:10:00|2269.21|2268.71|2270.21|2269.71|2273.08|2272.58|2267.58|2267.08|1081
1645085700000|2022-02-17 08:15:00|2270.08|2269.58|2268.71|2268.21|2271.33|2270.83|2268.58|2268.08|671
1645086000000|2022-02-17 08:20:00|2268.83|2268.33|2267.21|2266.71|2270.08|2269.58|2267.21|2266.71|492
1645086300000|2022-02-17 08:25:00|2267.33|2266.83|2262.96|2262.46|2269.71|2269.21|2260.33|2259.83|1248
1645086600000|2022-02-17 08:30:00|2263.21|2262.71|2263.08|2262.58|2268.08|2267.58|2262.96|2262.46|822
1645086900000|2022-02-17 08:35:00|2263.21|2262.71|2260.33|2259.83|2263.71|2263.21|2258.08|2257.58|806
1645087200000|2022-02-17 08:40:00|2260.07|2259.57|2259.2|2258.7|2261.45|2260.95|2258.82|2258.32|835
1645087500000|2022-02-17 08:45:00|2259.07|2258.57|2258.95|2258.45|2260.82|2260.32|2255.07|2254.57|1118
1645087800000|2022-02-17 08:50:00|2258.7|2258.2|2259.95|2259.45|2260.95|2260.45|2257.7|2257.2|926
1645088100000|2022-02-17 08:55:00|2259.82|2259.32|2259.45|2258.95|2261.45|2260.95|2259.2|2258.7|773
1645088400000|2022-02-17 09:00:00|2259.7|2259.2|2256.32|2255.82|2261.32|2260.82|2256.2|2255.7|1087
1645088700000|2022-02-17 09:05:00|2256.2|2255.7|2255.7|2255.2|2257.95|2257.45|2255.2|2254.7|707
1645089000000|2022-02-17 09:10:00|2255.95|2255.45|2254.95|2254.45|2256.95|2256.45|2254.82|2254.32|643
1645089300000|2022-02-17 09:15:00|2254.82|2254.32|2254.57|2254.07|2256.2|2255.7|2254.2|2253.7|826
1645089600000|2022-02-17 09:20:00|2254.7|2254.2|2254.7|2254.2|2255.2|2254.7|2253.2|2252.7|465
1645089900000|2022-02-17 09:25:00|2254.57|2254.07|2254.57|2254.07|2256.95|2256.45|2254.2|2253.7|401
1645090200000|2022-02-17 09:30:00|2254.45|2253.95|2253.82|2253.32|2256.2|2255.7|2253.7|2253.2|445
1645090500000|2022-02-17 09:35:00|2253.7|2253.2|2252.32|2251.82|2254.95|2254.45|2251.95|2251.45|838
1645090800000|2022-02-17 09:40:00|2252.45|2251.95|2250.57|2250.07|2253.32|2252.82|2249.57|2249.07|613
1645091100000|2022-02-17 09:45:00|2250.45|2249.95|2245.95|2245.45|2250.95|2250.45|2245.7|2245.2|1066
1645091400000|2022-02-17 09:50:00|2246.07|2245.57|2247.2|2246.7|2248.7|2248.2|2245.2|2244.7|1880
1645091700000|2022-02-17 09:55:00|2247.07|2246.57|2248.45|2247.95|2250.07|2249.57|2246.95|2246.45|708
1645092000000|2022-02-17 10:00:00|2248.32|2247.82|2248.82|2248.32|2250.45|2249.95|2247.32|2246.82|642
1645092300000|2022-02-17 10:05:00|2248.7|2248.2|2246.82|2246.32|2249.32|2248.82|2245.2|2244.7|2018
1645092600000|2022-02-17 10:10:00|2246.7|2246.2|2249.57|2249.07|2250.07|2249.57|2246.7|2246.2|664
1645092900000|2022-02-17 10:15:00|2249.7|2249.2|2248.95|2248.45|2250.95|2250.45|2248.7|2248.2|654
1645093200000|2022-02-17 10:20:00|2249.07|2248.57|2247.7|2247.2|2249.45|2248.95|2247.45|2246.95|1661
1645093500000|2022-02-17 10:25:00|2247.82|2247.32|2245.2|2244.7|2248.7|2248.2|2245.2|2244.7|838
1645093800000|2022-02-17 10:30:00|2244.95|2244.45|2248.2|2247.7|2248.82|2248.32|2244.82|2244.32|2696
1645094100000|2022-02-17 10:35:00|2248.32|2247.82|2247.45|2246.95|2248.7|2248.2|2246.57|2246.07|265
1645094400000|2022-02-17 10:40:00|2247.57|2247.07|2249.95|2249.45|2249.95|2249.45|2247.32|2246.82|884
1645094700000|2022-02-17 10:45:00|2249.7|2249.2|2250.32|2249.82|2250.45|2249.95|2248.45|2247.95|527
1645095000000|2022-02-17 10:50:00|2250.45|2249.95|2252.7|2252.2|2252.95|2252.45|2250.2|2249.7|673
1645095300000|2022-02-17 10:55:00|2252.57|2252.07|2251.4|2250.9|2253.15|2252.65|2251.4|2250.9|500
1645095600000|2022-02-17 11:00:00|2251.52|2251.02|2251.15|2250.65|2252.27|2251.77|2249.9|2249.4|713
1645095900000|2022-02-17 11:05:00|2250.9|2250.4|2250.4|2249.9|2251.15|2250.65|2250.15|2249.65|352
1645096200000|2022-02-17 11:10:00|2250.52|2250.02|2250.9|2250.4|2251.65|2251.15|2250.4|2249.9|363
1645096500000|2022-02-17 11:15:00|2250.65|2250.15|2250.9|2250.4|2251.65|2251.15|2250.4|2249.9|579
1645096800000|2022-02-17 11:20:00|2251.15|2250.65|2249.4|2248.9|2251.4|2250.9|2249.02|2248.52|413
1645097100000|2022-02-17 11:25:00|2249.27|2248.77|2250.4|2249.9|2250.4|2249.9|2248.65|2248.15|458
1645097400000|2022-02-17 11:30:00|2250.52|2250.02|2249.9|2249.4|2251.15|2250.65|2249.65|2249.15|376
1645097700000|2022-02-17 11:35:00|2250.02|2249.52|2249.9|2249.4|2250.15|2249.65|2249.02|2248.52|332
1645098000000|2022-02-17 11:40:00|2250.02|2249.52|2250.9|2250.4|2251.4|2250.9|2249.9|2249.4|267
1645098300000|2022-02-17 11:45:00|2250.65|2250.15|2248.65|2248.15|2251.02|2250.52|2248.65|2248.15|705
1645098600000|2022-02-17 11:50:00|2248.77|2248.27|2248.65|2248.15|2249.4|2248.9|2248.15|2247.65|286
1645098900000|2022-02-17 11:55:00|2248.77|2248.27|2250.52|2250.02|2251.15|2250.65|2248.52|2248.02|510
1645099200000|2022-02-17 12:00:00|2250.65|2250.15|2251.52|2251.02|2252.9|2252.4|2249.9|2249.4|676
1645099500000|2022-02-17 12:05:00|2251.4|2250.9|2253.9|2253.4|2253.9|2253.4|2251.4|2250.9|465
1645099800000|2022-02-17 12:10:00|2254.4|2253.9|2252.9|2252.4|2254.9|2254.4|2252.9|2252.4|482
1645100100000|2022-02-17 12:15:00|2252.77|2252.27|2253.15|2252.65|2253.4|2252.9|2252.52|2252.02|242
1645100400000|2022-02-17 12:20:00|2253.4|2252.9|2253.4|2252.9|2254.15|2253.65|2252.9|2252.4|253
1645100700000|2022-02-17 12:25:00|2253.52|2253.02|2253.4|2252.9|2253.77|2253.27|2252.52|2252.02|339
1645101000000|2022-02-17 12:30:00|2253.52|2253.02|2252.9|2252.4|2253.65|2253.15|2252.4|2251.9|331
1645101300000|2022-02-17 12:35:00|2253.15|2252.65|2254.4|2253.9|2254.4|2253.9|2253.02|2252.52|339
1645101600000|2022-02-17 12:40:00|2254.05|2253.55|2255.17|2254.67|2255.3|2254.8|2253.8|2253.3|589
1645101900000|2022-02-17 12:45:00|2255.05|2254.55|2256.3|2255.8|2257.05|2256.55|2255.05|2254.55|399
1645102200000|2022-02-17 12:50:00|2256.17|2255.67|2257.55|2257.05|2257.55|2257.05|2256.17|2255.67|332
1645102500000|2022-02-17 12:55:00|2257.42|2256.92|2257.55|2257.05|2257.55|2257.05|2256.3|2255.8|492
1645102800000|2022-02-17 13:00:00|2257.42|2256.92|2258.55|2258.05|2260.3|2259.8|2257.42|2256.92|613
1645103100000|2022-02-17 13:05:00|2258.42|2257.92|2255.05|2254.55|2258.55|2258.05|2251.8|2251.3|1117
1645103400000|2022-02-17 13:10:00|2255.17|2254.67|2253.05|2252.55|2255.3|2254.8|2252.55|2252.05|432
1645103700000|2022-02-17 13:15:00|2253.3|2252.8|2250.3|2249.8|2253.3|2252.8|2250.3|2249.8|1064
1645104000000|2022-02-17 13:20:00|2250.05|2249.55|2249.8|2249.3|2250.3|2249.8|2248.05|2247.55|1128
1645104300000|2022-02-17 13:25:00|2249.92|2249.42|2251.67|2251.17|2251.67|2251.17|2249.8|2249.3|360
1645104600000|2022-02-17 13:30:00|2251.8|2251.3|2250.8|2250.3|2253.05|2252.55|2250.3|2249.8|364
1645104900000|2022-02-17 13:35:00|2250.67|2250.17|2250.3|2249.8|2251.3|2250.8|2249.67|2249.17|309
1645105200000|2022-02-17 13:40:00|2250.05|2249.55|2244.8|2244.3|2250.55|2250.05|2244.55|2244.05|654
1645105500000|2022-02-17 13:45:00|2244.55|2244.05|2243.42|2242.92|2245.8|2245.3|2243.05|2242.55|937
1645105800000|2022-02-17 13:50:00|2243.55|2243.05|2242.3|2241.8|2244.55|2244.05|2240.8|2240.3|1024
1645106100000|2022-02-17 13:55:00|2242.42|2241.92|2241.3|2240.8|2243.17|2242.67|2240.42|2239.92|847
1645106400000|2022-02-17 14:00:00|2241.17|2240.67|2243.17|2242.67|2245.3|2244.8|2241.05|2240.55|1094
1645106700000|2022-02-17 14:05:00|2243.3|2242.8|2243.05|2242.55|2244.05|2243.55|2241.8|2241.3|719
1645107000000|2022-02-17 14:10:00|2243.17|2242.67|2246.3|2245.8|2247.55|2247.05|2243.17|2242.67|1461
1645107300000|2022-02-17 14:15:00|2246.55|2246.05|2245.3|2244.8|2248.05|2247.55|2244.8|2244.3|919
1645107600000|2022-02-17 14:20:00|2245.17|2244.67|2244.92|2244.42|2246.3|2245.8|2244.05|2243.55|570
1645107900000|2022-02-17 14:25:00|2244.8|2244.3|2243.3|2242.8|2245.3|2244.8|2242.8|2242.3|537
1645108200000|2022-02-17 14:30:00|2243.55|2243.05|2243.8|2243.3|2245.3|2244.8|2241.8|2241.3|1442
1645108500000|2022-02-17 14:35:00|2244.05|2243.55|2246.8|2246.3|2246.8|2246.3|2243.05|2242.55|1200
1645108800000|2022-02-17 14:40:00|2247.05|2246.55|2244.67|2244.17|2247.3|2246.8|2242.3|2241.8|1306
1645109100000|2022-02-17 14:45:00|2244.55|2244.05|2241.42|2240.92|2245.3|2244.8|2240.8|2240.3|915
1645109400000|2022-02-17 14:50:00|2241.55|2241.05|2236.05|2235.55|2241.55|2241.05|2235.55|2235.05|1413
1645109700000|2022-02-17 14:55:00|2235.92|2235.42|2235.05|2234.55|2236.05|2235.55|2232.55|2232.05|2236
1645110000000|2022-02-17 15:00:00|2235.3|2234.8|2234.05|2233.55|2235.8|2235.3|2233.05|2232.55|1067
1645110300000|2022-02-17 15:05:00|2234.3|2233.8|2232.55|2232.05|2234.42|2233.92|2231.3|2230.8|953
1645110600000|2022-02-17 15:10:00|2232.6|2232.1|2234.6|2234.1|2234.85|2234.35|2231.1|2230.6|1556
1645110900000|2022-02-17 15:15:00|2234.35|2233.85|2231.35|2230.85|2235.35|2234.85|2231.1|2230.6|1358
1645111200000|2022-02-17 15:20:00|2231.22|2230.72|2229.97|2229.47|2232.1|2231.6|2228.85|2228.35|919
1645111500000|2022-02-17 15:25:00|2229.85|2229.35|2227.1|2226.6|2229.85|2229.35|2226.6|2226.1|1264
1645111800000|2022-02-17 15:30:00|2226.97|2226.47|2227.1|2226.6|2229.97|2229.47|2226.72|2226.22|1087
1645112100000|2022-02-17 15:35:00|2226.97|2226.47|2225.85|2225.35|2228.1|2227.6|2225.1|2224.6|1047
1645112400000|2022-02-17 15:40:00|2225.97|2225.47|2227.1|2226.6|2227.1|2226.6|2224.1|2223.6|772
1645112700000|2022-02-17 15:45:00|2226.97|2226.47|2224.6|2224.1|2229.85|2229.35|2224.35|2223.85|1203
1645113000000|2022-02-17 15:50:00|2224.72|2224.22|2224.35|2223.85|2225.6|2225.1|2224.1|2223.6|1183
1645113300000|2022-02-17 15:55:00|2224.1|2223.6|2228.85|2228.35|2229.35|2228.85|2224.1|2223.6|1214
1645113600000|2022-02-17 16:00:00|2228.6|2228.1|2226.97|2226.47|2229.35|2228.85|2226.85|2226.35|1516
1645113900000|2022-02-17 16:05:00|2226.85|2226.35|2226.35|2225.85|2228.35|2227.85|2226.22|2225.72|2491
1645114200000|2022-02-17 16:10:00|2226.6|2226.1|2228.85|2228.35|2229.1|2228.6|2226.47|2225.97|1573
1645114500000|2022-02-17 16:15:00|2229.1|2228.6|2228.6|2228.1|2230.85|2230.35|2228.35|2227.85|1305
1645114800000|2022-02-17 16:20:00|2228.72|2228.22|2228.72|2227.22|2229.35|2228.85|2228.35|2227.19|2050
1645115100000|2022-02-17 16:25:00|2228.76|2227.26|2231.08|2229.58|2231.66|2230.16|2228.76|2227.26|950
1645115400000|2022-02-17 16:30:00|2231.26|2229.76|2231.8|2230.4|2232.42|2231.02|2229.42|2228.02|253
1645115700000|2022-02-17 16:35:00|2231.92|2230.52|2229.8|2228.4|2233.55|2232.15|2229.8|2228.4|120
1645116000000|2022-02-17 16:40:00|2230.55|2229.15|2230.92|2229.52|2230.92|2229.52|2230.42|2229.02|36
1645116300000|2022-02-17 16:45:00|2230.67|2229.27|2234.3|2232.9|2234.3|2232.9|2230.55|2229.15|32
1645116600000|2022-02-17 16:50:00|2234.42|2233.02|2233.05|2231.65|2234.67|2233.27|2232.92|2231.52|30
1645116900000|2022-02-17 16:55:00|2233.17|2231.77|2232.1|2230.6|2233.3|2231.9|2231.42|2230.02|370
1645117200000|2022-02-17 17:00:00|2232.13|2230.63|2233.77|2232.27|2234.02|2232.52|2231.04|2229.54|0
1645117500000|2022-02-17 17:05:00|2233.8|2232.3|2231.7|2230.2|2234.55|2233.05|2230.8|2229.3|0
1645117800000|2022-02-17 17:10:00|2231.61|2230.11|2230.95|2229.45|2231.77|2230.27|2229.65|2228.15|0
1645118100000|2022-02-17 17:15:00|2230.97|2229.47|2231.58|2230.08|2232.09|2230.59|2230.62|2229.12|0
1645118400000|2022-02-17 17:20:00|2231.4|2229.9|2232.54|2231.04|2232.73|2231.23|2231.36|2229.86|0
1645118700000|2022-02-17 17:25:00|2232.52|2231.02|2232.51|2231.01|2233.22|2231.72|2231.98|2230.48|0
1645119000000|2022-02-17 17:30:00|2232.47|2230.97|2232.56|2231.06|2233.88|2232.38|2231.74|2230.24|0
1645119300000|2022-02-17 17:35:00|2232.58|2231.08|2231.6|2230.1|2233.07|2231.57|2231.6|2230.1|0
1645119600000|2022-02-17 17:40:00|2231.55|2230.05|2231.79|2230.29|2231.86|2230.36|2230.5|2229|0
1645119900000|2022-02-17 17:45:00|2231.82|2230.32|2229.71|2228.21|2232.02|2230.52|2228.97|2227.47|0
1645120200000|2022-02-17 17:50:00|2229.67|2228.17|2230.22|2228.72|2230.6|2229.1|2228.65|2227.15|0
1645120500000|2022-02-17 17:55:00|2230.26|2228.76|2230.81|2229.31|2231.1|2229.6|2229.45|2227.95|0
1645120800000|2022-02-17 18:00:00|2230.77|2229.27|2230.1|2228.6|2231.18|2229.68|2230.05|2228.55|0
1645121100000|2022-02-17 18:05:00|2230.07|2228.57|2229.85|2228.35|2230.73|2229.23|2229.33|2227.83|0
1645121400000|2022-02-17 18:10:00|2229.77|2228.27|2229.23|2227.73|2229.88|2228.38|2228.45|2226.95|0
1645121700000|2022-02-17 18:15:00|2229.19|2227.69|2228.02|2226.52|2229.93|2228.43|2227.65|2226.15|0
1645122000000|2022-02-17 18:20:00|2227.98|2226.48|2227.72|2226.22|2228.31|2226.81|2226.88|2225.38|0
1645122300000|2022-02-17 18:25:00|2227.81|2226.31|2227.77|2226.27|2228.02|2226.52|2226.62|2225.12|0
1645122600000|2022-02-17 18:30:00|2227.73|2226.23|2228.94|2227.44|2229.86|2228.36|2227.22|2225.72|0
1645122900000|2022-02-17 18:35:00|2228.9|2227.4|2227.76|2226.26|2229.53|2228.03|2227.51|2226.01|0
1645123200000|2022-02-17 18:40:00|2227.72|2226.22|2227.38|2225.88|2227.76|2226.26|2226.62|2225.12|0
1645123500000|2022-02-17 18:45:00|2227.34|2225.84|2226.69|2225.19|2227.47|2225.97|2226.31|2224.81|0
1645123800000|2022-02-17 18:50:00|2226.66|2225.16|2227.65|2226.15|2227.87|2226.37|2226.44|2224.94|0
1645124100000|2022-02-17 18:55:00|2227.62|2226.12|2228.02|2226.52|2228.37|2226.87|2227.28|2225.78|0
1645124400000|2022-02-17 19:00:00|2227.98|2226.48|2226.6|2225.1|2227.98|2226.48|2226.04|2224.54|0
1645124700000|2022-02-17 19:05:00|2226.63|2225.13|2225.13|2223.63|2226.88|2225.38|2224.8|2223.3|0
1645125000000|2022-02-17 19:10:00|2225.09|2223.59|2225.57|2224.07|2225.76|2224.26|2224.1|2222.6|0
1645125300000|2022-02-17 19:15:00|2225.54|2224.04|2226.12|2224.62|2226.78|2225.28|2224.98|2223.48|0
1645125600000|2022-02-17 19:20:00|2226.08|2224.58|2223.61|2222.11|2226.14|2224.64|2223.42|2221.92|0
1645125900000|2022-02-17 19:25:00|2223.58|2222.08|2223.07|2221.57|2223.9|2222.4|2223.03|2221.53|0
1645126200000|2022-02-17 19:30:00|2223.03|2221.53|2222.55|2221.05|2224.18|2222.68|2221.86|2220.36|0
1645126500000|2022-02-17 19:35:00|2222.59|2221.09|2221.62|2220.12|2222.59|2221.09|2221.31|2219.81|0
1645126800000|2022-02-17 19:40:00|2221.58|2220.08|2220.67|2219.17|2221.88|2220.38|2220.45|2218.95|0
1645127100000|2022-02-17 19:45:00|2220.71|2219.21|2222.17|2220.67|2222.37|2220.87|2220.24|2218.74|0
1645127400000|2022-02-17 19:50:00|2222.13|2220.63|2220.77|2219.27|2222.17|2220.67|2220.04|2218.54|0
1645127700000|2022-02-17 19:55:00|2220.73|2219.23|2219.86|2218.36|2221.76|2220.26|2219.74|2218.24|0
1645128000000|2022-02-17 20:00:00|2219.95|2218.45|2218.29|2216.79|2220.75|2219.25|2218|2216.5|0
1645128300000|2022-02-17 20:05:00|2218.33|2216.83|2215.62|2214.12|2218.56|2217.06|2215.62|2214.12|0
1645128600000|2022-02-17 20:10:00|2215.71|2214.21|2213.97|2212.47|2216.01|2214.51|2213|2211.5|0
1645128900000|2022-02-17 20:15:00|2213.93|2212.43|2214.02|2212.52|2214.34|2212.84|2211.99|2210.49|0
1645129200000|2022-02-17 20:20:00|2213.98|2212.48|2216.23|2214.73|2216.63|2215.13|2213.95|2212.45|0
1645129500000|2022-02-17 20:25:00|2216.27|2214.77|2216.45|2214.95|2217.56|2216.06|2215.23|2213.73|0
1645129800000|2022-02-17 20:30:00|2216.36|2214.86|2215.9|2214.4|2218.9|2217.4|2215.02|2213.52|0
1645130100000|2022-02-17 20:35:00|2215.94|2214.44|2219.56|2218.06|2220.24|2218.74|2215.94|2214.44|0
1645130400000|2022-02-17 20:40:00|2219.47|2217.97|2219.36|2217.86|2219.77|2218.27|2218|2216.5|0
1645130700000|2022-02-17 20:45:00|2219.44|2217.94|2217.97|2216.47|2220.99|2219.49|2217.75|2216.25|0
1645131000000|2022-02-17 20:50:00|2218.09|2216.59|2214.4|2212.9|2218.36|2216.86|2211.32|2209.82|0
1645131300000|2022-02-17 20:55:00|2214.33|2212.83|2214.64|2213.14|2216.45|2214.95|2213.48|2211.98|0
1645131600000|2022-02-17 21:00:00|2215|2213.5|2217.37|2215.87|2217.37|2215.87|2213.34|2211.84|0
1645131900000|2022-02-17 21:05:00|2217.36|2215.86|2213.24|2211.74|2217.41|2215.91|2212.25|2210.75|0
1645132200000|2022-02-17 21:10:00|2213.26|2211.76|2215.22|2213.72|2215.44|2213.94|2211.79|2210.29|0
1645132500000|2022-02-17 21:15:00|2215.24|2213.74|2213.22|2211.72|2215.44|2213.94|2212.82|2211.32|0
1645132800000|2022-02-17 21:20:00|2213.23|2211.73|2214.74|2213.24|2214.99|2213.49|2213.04|2211.54|0
1645133100000|2022-02-17 21:25:00|2214.73|2213.23|2214.39|2212.89|2214.86|2213.36|2214.13|2212.63|0
1645133400000|2022-02-17 21:30:00|2214.4|2212.9|2215.74|2214.24|2215.96|2214.46|2214.26|2212.76|0
1645133700000|2022-02-17 21:35:00|2215.76|2214.26|2215.74|2214.24|2216.21|2214.71|2215.6|2214.1|0
1645134000000|2022-02-17 21:40:00|2215.76|2214.26|2215.3|2213.8|2216.35|2214.85|2214.86|2213.36|0
1645134300000|2022-02-17 21:45:00|2215.35|2213.85|2215.86|2214.36|2216.47|2214.97|2215.35|2213.85|0
1645134600000|2022-02-17 21:50:00|2215.88|2214.38|2215.73|2214.23|2216.08|2214.58|2215.6|2214.1|0
1645134900000|2022-02-17 21:55:00|2215.74|2214.24|2215.36|2213.86|2215.95|2214.45|2215.26|2213.76|0
1645135200000|2022-02-17 22:00:00|2215.69|2214.19|2215.18|2213.68|2215.69|2214.19|2215.18|2213.68|0
1645135500000|2022-02-17 22:05:00|2215.4|2213.9|2215.4|2213.9|2215.47|2213.97|2215.11|2213.61|0
1645135800000|2022-02-17 22:10:00|2215.25|2213.75|2215.07|2213.57|2215.33|2213.83|2215.07|2213.57|0
1645136100000|2022-02-17 22:15:00|2215.11|2213.61|2215|2213.5|2215.26|2213.76|2215|2213.5|0
1645136400000|2022-02-17 22:20:00|2214.96|2213.46|2214.96|2213.46|2214.96|2213.46|2214.96|2213.46|0
1645136700000|2022-02-17 22:25:00|2215|2213.5|2215.04|2213.54|2215.04|2213.54|2214.89|2213.39|0
1645137000000|2022-02-17 22:30:00|2215|2213.5|2214.85|2213.35|2215.04|2213.54|2214.78|2213.28|0
1645137300000|2022-02-17 22:35:00|2214.82|2213.32|2214.88|2213.38|2214.88|2213.38|2214.78|2213.28|0
1645137600000|2022-02-17 22:40:00|2214.85|2213.35|2214.96|2213.46|2214.96|2213.46|2214.74|2213.24|0
1645137900000|2022-02-17 22:45:00|2214.97|2213.47|2215.08|2213.58|2215.11|2213.61|2214.86|2213.36|0
1645138200000|2022-02-17 22:50:00|2215.11|2213.61|2215.11|2213.61|2215.11|2213.61|2215.04|2213.54|0
1645138500000|2022-02-17 22:55:00|2215.08|2213.58|2215.19|2213.69|2215.19|2213.69|2214.93|2213.43|0
1645138800000|2022-02-17 23:00:00|2215.17|2213.67|2212.84|2211.34|2215.28|2213.78|2212.84|2211.34|0
1645139100000|2022-02-17 23:05:00|2212.86|2211.36|2213.32|2211.82|2213.45|2211.95|2212.37|2210.87|0
1645139400000|2022-02-17 23:10:00|2213.36|2211.86|2213.82|2212.32|2214.32|2212.82|2213.23|2211.73|0
1645139700000|2022-02-17 23:15:00|2213.78|2212.28|2215.51|2214.01|2215.68|2214.18|2213.08|2211.58|0
1645140000000|2022-02-17 23:20:00|2215.52|2214.02|2216.29|2214.79|2216.72|2215.22|2215.2|2213.7|0
1645140300000|2022-02-17 23:25:00|2216.27|2214.77|2216.67|2215.17|2216.89|2215.39|2216.07|2214.57|0
1645140600000|2022-02-17 23:30:00|2216.65|2215.15|2217.88|2216.38|2217.88|2216.38|2216.55|2215.05|0
1645140900000|2022-02-17 23:35:00|2217.86|2216.36|2216.88|2215.38|2217.86|2216.36|2216.76|2215.26|0
1645141200000|2022-02-17 23:40:00|2216.87|2215.37|2217.01|2215.51|2217.62|2216.12|2216.41|2214.91|0
1645141500000|2022-02-17 23:45:00|2217|2215.5|2217.61|2216.11|2217.87|2216.37|2216.76|2215.26|0
1645141800000|2022-02-17 23:50:00|2217.6|2216.1|2216.88|2215.38|2217.92|2216.42|2216.88|2215.38|0
1645142100000|2022-02-17 23:55:00|2216.89|2215.39|2217.01|2215.51|2217.88|2216.38|2216.84|2215.34|0
1645142400000|2022-02-18 00:00:00|2216.99|2215.49|2217.98|2216.48|2218.37|2216.87|2216.77|2215.27|0
1645142700000|2022-02-18 00:05:00|2217.94|2216.44|2217.5|2216|2217.98|2216.48|2217.02|2215.52|0
1645143000000|2022-02-18 00:10:00|2217.48|2215.98|2215.82|2214.32|2217.89|2216.39|2215.82|2214.32|0
1645143300000|2022-02-18 00:15:00|2215.86|2214.36|2214.41|2212.91|2216.04|2214.54|2212.44|2210.94|0
1645143600000|2022-02-18 00:20:00|2214.32|2212.82|2212.28|2210.78|2214.32|2212.82|2212.01|2210.51|0
1645143900000|2022-02-18 00:25:00|2212.25|2210.75|2213.58|2212.08|2213.83|2212.33|2212.12|2210.62|0
1645144200000|2022-02-18 00:30:00|2213.57|2212.07|2211.61|2210.11|2213.84|2212.34|2210.72|2209.22|0
1645144500000|2022-02-18 00:35:00|2211.6|2210.1|2210.96|2209.46|2211.6|2210.1|2209.2|2207.7|0
1645144800000|2022-02-18 00:40:00|2210.95|2209.45|2210.36|2208.86|2211.47|2209.97|2210.15|2208.65|0
1645145100000|2022-02-18 00:45:00|2210.33|2208.83|2209.59|2208.09|2211.03|2209.53|2209.37|2207.87|0
1645145400000|2022-02-18 00:50:00|2209.58|2208.08|2211.45|2209.95|2211.45|2209.95|2208.85|2207.35|0
1645145700000|2022-02-18 00:55:00|2211.48|2209.98|2212.34|2210.84|2212.79|2211.29|2211.1|2209.6|0
1645146000000|2022-02-18 01:00:00|2212.37|2210.87|2214.81|2213.31|2214.81|2213.31|2211.93|2210.43|0
1645146300000|2022-02-18 01:05:00|2214.8|2213.3|2212.75|2211.25|2215.04|2213.54|2212.75|2211.25|0
1645146600000|2022-02-18 01:10:00|2212.74|2211.24|2212.18|2210.68|2212.75|2211.25|2211.38|2209.88|0
1645146900000|2022-02-18 01:15:00|2212.07|2210.57|2211.45|2209.95|2213.28|2211.78|2210.78|2209.28|0
1645147200000|2022-02-18 01:20:00|2211.44|2209.94|2211.4|2209.9|2212.22|2210.72|2210.79|2209.29|0
1645147500000|2022-02-18 01:25:00|2211.41|2209.91|2210.36|2208.86|2211.44|2209.94|2209.56|2208.06|0
1645147800000|2022-02-18 01:30:00|2210.33|2208.83|2220.4|2218.9|2221.13|2219.63|2209.12|2207.62|0
1645148100000|2022-02-18 01:35:00|2220.42|2218.92|2220.55|2219.05|2221.21|2219.71|2218.08|2216.58|0
1645148400000|2022-02-18 01:40:00|2220.53|2219.03|2220.48|2218.98|2222.09|2220.59|2220.33|2218.83|0
1645148700000|2022-02-18 01:45:00|2220.59|2219.09|2220.26|2218.76|2220.71|2219.21|2218.39|2216.89|0
1645149000000|2022-02-18 01:50:00|2220.23|2218.73|2223.17|2221.67|2224.3|2222.8|2219.91|2218.41|0
1645149300000|2022-02-18 01:55:00|2223.2|2221.7|2223.41|2221.91|2224.98|2223.48|2222.74|2221.24|0
1645149600000|2022-02-18 02:00:00|2223.42|2221.92|2223.89|2222.39|2224.16|2222.66|2222.16|2220.66|0
1645149900000|2022-02-18 02:05:00|2223.9|2222.4|2221.21|2219.71|2224|2222.5|2221.21|2219.71|0
1645150200000|2022-02-18 02:10:00|2221.22|2219.72|2222.42|2220.92|2222.99|2221.49|2221.22|2219.72|0
1645150500000|2022-02-18 02:15:00|2222.39|2220.89|2224.73|2223.23|2225.03|2223.53|2222.31|2220.81|0
1645150800000|2022-02-18 02:20:00|2224.66|2223.16|2223.86|2222.36|2224.84|2223.34|2223.25|2221.75|0
1645151100000|2022-02-18 02:25:00|2223.92|2222.42|2222.86|2221.36|2224.6|2223.1|2222.41|2220.91|0
1645151400000|2022-02-18 02:30:00|2222.87|2221.37|2223.93|2222.43|2224.4|2222.9|2222.67|2221.17|0
1645151700000|2022-02-18 02:35:00|2223.95|2222.45|2222.96|2221.46|2223.95|2222.45|2222.65|2221.15|0
1645152000000|2022-02-18 02:40:00|2222.97|2221.47|2223.73|2222.23|2224.17|2222.67|2222.13|2220.63|0
1645152300000|2022-02-18 02:45:00|2223.72|2222.22|2223.26|2221.76|2224.17|2222.67|2222.9|2221.4|0
1645152600000|2022-02-18 02:50:00|2223.29|2221.79|2224.17|2222.67|2224.37|2222.87|2223.01|2221.51|0
1645152900000|2022-02-18 02:55:00|2224.28|2222.78|2224.33|2222.83|2224.77|2223.27|2223.61|2222.11|0
1645153200000|2022-02-18 03:00:00|2224.4|2222.9|2223.24|2221.74|2224.65|2223.15|2223.07|2221.57|0
1645153500000|2022-02-18 03:05:00|2223.2|2221.7|2224.33|2222.83|2224.33|2222.83|2222.75|2221.25|0
1645153800000|2022-02-18 03:10:00|2224.34|2222.84|2225.75|2224.25|2225.95|2224.45|2224|2222.5|0
1645154100000|2022-02-18 03:15:00|2225.83|2224.33|2228.23|2226.73|2228.64|2227.14|2225.59|2224.09|0
1645154400000|2022-02-18 03:20:00|2228.21|2226.71|2226.75|2225.25|2228.23|2226.73|2226.73|2225.23|0
1645154700000|2022-02-18 03:25:00|2226.78|2225.28|2230.3|2228.8|2230.53|2229.03|2226.63|2225.13|0
1645155000000|2022-02-18 03:30:00|2230.23|2228.73|2228.63|2227.13|2230.52|2229.02|2228.53|2227.03|0
1645155300000|2022-02-18 03:35:00|2228.67|2227.17|2229.32|2227.82|2230.26|2228.76|2228.63|2227.13|0
1645155600000|2022-02-18 03:40:00|2229.29|2227.79|2230.5|2229|2230.84|2229.34|2228.97|2227.47|0
1645155900000|2022-02-18 03:45:00|2230.53|2229.03|2233.01|2231.51|2233.45|2231.95|2230.05|2228.55|0
1645156200000|2022-02-18 03:50:00|2233.04|2231.54|2232.92|2231.42|2233.53|2232.03|2232.47|2230.97|0
1645156500000|2022-02-18 03:55:00|2232.95|2231.45|2231.61|2230.11|2233.02|2231.52|2231.59|2230.09|0
1645156800000|2022-02-18 04:00:00|2231.62|2230.12|2234.53|2233.03|2235.63|2234.13|2231.61|2230.11|0
1645157100000|2022-02-18 04:05:00|2234.5|2233|2235.4|2233.9|2235.4|2233.9|2233.98|2232.48|0
1645157400000|2022-02-18 04:10:00|2235.36|2233.86|2235.05|2233.55|2235.63|2234.13|2234.51|2233.01|0
1645157700000|2022-02-18 04:15:00|2235.01|2233.51|2234.47|2232.97|2235.01|2233.51|2234.02|2232.52|0
1645158000000|2022-02-18 04:20:00|2234.46|2232.96|2235.19|2233.69|2235.19|2233.69|2234.02|2232.52|0
1645158300000|2022-02-18 04:25:00|2235.2|2233.7|2236.54|2235.04|2237.44|2235.94|2235.2|2233.7|0
1645158600000|2022-02-18 04:30:00|2236.5|2235|2235.26|2233.76|2236.74|2235.24|2234.82|2233.32|0
1645158900000|2022-02-18 04:35:00|2235.29|2233.79|2234.28|2232.78|2235.81|2234.31|2234.28|2232.78|0
1645159200000|2022-02-18 04:40:00|2234.3|2232.8|2232.87|2231.37|2234.64|2233.14|2232.54|2231.04|0
1645159500000|2022-02-18 04:45:00|2232.91|2231.41|2232.61|2231.11|2233.19|2231.69|2232.35|2230.85|0
1645159800000|2022-02-18 04:50:00|2232.57|2231.07|2232.51|2231.01|2232.85|2231.35|2232.39|2230.89|0
1645160100000|2022-02-18 04:55:00|2232.48|2230.98|2231.99|2230.49|2232.86|2231.36|2231.97|2230.47|0
1645160400000|2022-02-18 05:00:00|2231.97|2230.47|2232.79|2231.29|2232.91|2231.41|2231.86|2230.36|0
1645160700000|2022-02-18 05:05:00|2232.78|2231.28|2231.97|2230.47|2232.91|2231.41|2231.34|2229.84|0
1645161000000|2022-02-18 05:10:00|2232.01|2230.51|2231.77|2230.27|2234.3|2232.8|2231.64|2230.14|0
1645161300000|2022-02-18 05:15:00|2231.76|2230.26|2233.35|2231.85|2234.3|2232.8|2231.54|2230.04|0
1645161600000|2022-02-18 05:20:00|2233.38|2231.88|2231.17|2229.67|2233.68|2232.18|2231.07|2229.57|0
1645161900000|2022-02-18 05:25:00|2231.14|2229.64|2231.39|2229.89|2231.76|2230.26|2230.95|2229.45|0
1645162200000|2022-02-18 05:30:00|2231.35|2229.85|2231.93|2230.43|2232.42|2230.92|2231.3|2229.8|0
1645162500000|2022-02-18 05:35:00|2231.92|2230.42|2232.91|2231.41|2233.29|2231.79|2231.8|2230.3|0
1645162800000|2022-02-18 05:40:00|2232.88|2231.38|2231.61|2230.11|2233.03|2231.53|2231.51|2230.01|0
1645163100000|2022-02-18 05:45:00|2231.52|2230.02|2231.77|2230.27|2231.99|2230.49|2231.52|2230.02|0
1645163400000|2022-02-18 05:50:00|2231.78|2230.28|2230.86|2229.36|2231.79|2230.29|2230.85|2229.35|0
1645163700000|2022-02-18 05:55:00|2230.93|2229.43|2230.24|2228.74|2231.5|2230|2229.67|2228.17|0
1645164000000|2022-02-18 06:00:00|2230.21|2228.71|2227.52|2226.02|2230.21|2228.71|2226.92|2225.42|0
1645164300000|2022-02-18 06:05:00|2227.6|2226.1|2228.07|2226.57|2228.34|2226.84|2227.05|2225.55|0
1645164600000|2022-02-18 06:10:00|2227.98|2226.48|2227.4|2225.9|2228.55|2227.05|2227.27|2225.77|0
1645164900000|2022-02-18 06:15:00|2227.43|2225.93|2228.58|2227.08|2228.98|2227.48|2226.78|2225.28|0
1645165200000|2022-02-18 06:20:00|2228.57|2227.07|2229.63|2228.13|2229.63|2228.13|2228.1|2226.6|0
1645165500000|2022-02-18 06:25:00|2229.62|2228.12|2229.46|2227.96|2229.82|2228.32|2229.35|2227.85|0
1645165800000|2022-02-18 06:30:00|2229.49|2227.99|2229.21|2227.71|2230.49|2228.99|2229.12|2227.62|0
1645166100000|2022-02-18 06:35:00|2229.18|2227.68|2229.77|2228.27|2229.85|2228.35|2228.69|2227.19|0
1645166400000|2022-02-18 06:40:00|2229.78|2228.28|2230.53|2229.03|2230.87|2229.37|2229.74|2228.24|0
1645166700000|2022-02-18 06:45:00|2230.56|2229.06|2230.61|2229.11|2230.88|2229.38|2230.38|2228.88|0
1645167000000|2022-02-18 06:50:00|2230.59|2229.09|2230.4|2228.9|2230.62|2229.12|2229.96|2228.46|0
1645167300000|2022-02-18 06:55:00|2230.38|2228.88|2229.26|2227.76|2230.38|2228.88|2229.14|2227.64|0
1645167600000|2022-02-18 07:00:00|2229.19|2227.69|2227.97|2226.47|2229.19|2227.69|2226.03|2224.53|0
1645167900000|2022-02-18 07:05:00|2227.93|2226.43|2229.19|2227.69|2230.07|2228.57|2226.84|2225.34|0
1645168200000|2022-02-18 07:10:00|2229.22|2227.72|2228.89|2227.39|2229.76|2228.26|2227.29|2225.79|0
1645168500000|2022-02-18 07:15:00|2228.88|2227.38|2228.03|2226.53|2229.38|2227.88|2227.63|2226.13|0
1645168800000|2022-02-18 07:20:00|2228.04|2226.54|2226.6|2225.1|2228.46|2226.96|2226.59|2225.09|0
1645169100000|2022-02-18 07:25:00|2226.59|2225.09|2227.16|2225.66|2227.69|2226.19|2226.59|2225.09|0
1645169400000|2022-02-18 07:30:00|2227.17|2225.67|2228.55|2227.15|2229.67|2228.27|2225.17|2223.77|117
1645169700000|2022-02-18 07:35:00|2228.42|2227.02|2226.42|2225.02|2228.42|2227.02|2226.3|2224.9|56
1645170000000|2022-02-18 07:40:00|2226.55|2225.15|2225.3|2223.9|2227.17|2225.77|2225.3|2223.9|34
1645170300000|2022-02-18 07:45:00|2225.42|2224.02|2225.55|2224.15|2225.55|2224.15|2225.05|2223.65|33
1645170600000|2022-02-18 07:50:00|2225.42|2224.02|2226.92|2225.52|2226.92|2225.52|2224.8|2223.4|25
1645170900000|2022-02-18 07:55:00|2224.92|2223.42|2226|2224.5|2226.73|2225.23|2222.22|2220.72|0
1645171200000|2022-02-18 08:00:00|2226.01|2224.51|2224.72|2224.22|2231.6|2231.1|2223.35|2222.85|3797
1645171500000|2022-02-18 08:05:00|2224.22|2223.72|2220.85|2220.35|2225.22|2224.72|2217.6|2217.1|3029
1645171800000|2022-02-18 08:10:00|2220.72|2220.22|2224.22|2223.72|2225.85|2225.35|2218.6|2218.1|3094
1645172100000|2022-02-18 08:15:00|2224.1|2223.6|2219.22|2218.72|2224.85|2224.35|2219.1|2218.6|1495
1645172400000|2022-02-18 08:20:00|2219.1|2218.6|2218.6|2218.1|2222.1|2221.6|2218.35|2217.85|1874
1645172700000|2022-02-18 08:25:00|2218.35|2217.85|2222.1|2221.6|2222.1|2221.6|2216.97|2216.47|1752
1645173000000|2022-02-18 08:30:00|2221.97|2221.47|2221.97|2221.47|2222.6|2222.1|2217.6|2217.1|1769
1645173300000|2022-02-18 08:35:00|2222.1|2221.6|2224.85|2224.35|2225.1|2224.6|2220.1|2219.6|1017
1645173600000|2022-02-18 08:40:00|2224.69|2224.19|2226.44|2225.94|2228.19|2227.69|2224.69|2224.19|1737
1645173900000|2022-02-18 08:45:00|2226.31|2225.81|2225.44|2224.94|2227.69|2227.19|2224.44|2223.94|1546
1645174200000|2022-02-18 08:50:00|2225.31|2224.81|2223.94|2223.44|2225.31|2224.81|2223.06|2222.56|800
1645174500000|2022-02-18 08:55:00|2223.81|2223.31|2223.44|2222.94|2224.44|2223.94|2221.19|2220.69|864
1645174800000|2022-02-18 09:00:00|2223.19|2222.69|2223.31|2222.81|2223.69|2223.19|2221.19|2220.69|814
1645175100000|2022-02-18 09:05:00|2223.44|2222.94|2223.44|2222.94|2224.19|2223.69|2221.94|2221.44|512
1645175400000|2022-02-18 09:10:00|2223.19|2222.69|2220.69|2220.19|2223.31|2222.81|2219.19|2218.69|1016
1645175700000|2022-02-18 09:15:00|2220.81|2220.31|2219.06|2218.56|2221.44|2220.94|2218.56|2218.06|1022
1645176000000|2022-02-18 09:20:00|2218.94|2218.44|2217.94|2217.44|2219.06|2218.56|2216.94|2216.44|670
1645176300000|2022-02-18 09:25:00|2218.19|2217.69|2220.19|2219.69|2220.94|2220.44|2217.69|2217.19|610
1645176600000|2022-02-18 09:30:00|2219.69|2219.19|2222.19|2221.69|2222.56|2222.06|2219.69|2219.19|755
1645176900000|2022-02-18 09:35:00|2222.31|2221.81|2219.44|2218.94|2222.94|2222.44|2219.19|2218.69|607
1645177200000|2022-02-18 09:40:00|2219.69|2219.19|2221.44|2220.94|2221.94|2221.44|2219.56|2219.06|578
1645177500000|2022-02-18 09:45:00|2221.69|2221.19|2219.69|2219.19|2221.69|2221.19|2219.44|2218.94|466
1645177800000|2022-02-18 09:50:00|2219.94|2219.44|2218.56|2218.06|2219.94|2219.44|2218.19|2217.69|595
1645178100000|2022-02-18 09:55:00|2218.44|2217.94|2220.06|2219.56|2221.56|2221.06|2218.44|2217.94|678
1645178400000|2022-02-18 10:00:00|2220.19|2219.69|2218.44|2217.94|2220.56|2220.06|2218.44|2217.94|602
1645178700000|2022-02-18 10:05:00|2218.19|2217.69|2214.94|2214.44|2219.19|2218.69|2214.69|2214.19|1066
1645179000000|2022-02-18 10:10:00|2214.69|2214.19|2213.19|2212.69|2214.81|2214.31|2211.94|2211.44|1208
1645179300000|2022-02-18 10:15:00|2213.31|2212.81|2214.44|2213.94|2215.31|2214.81|2213.19|2212.69|1112
1645179600000|2022-02-18 10:20:00|2214.56|2214.06|2213.94|2213.44|2215.31|2214.81|2213.69|2213.19|660
1645179900000|2022-02-18 10:25:00|2214.06|2213.56|2214.19|2213.69|2215.94|2215.44|2213.94|2213.44|492
1645180200000|2022-02-18 10:30:00|2214.06|2213.56|2213.69|2213.19|2214.69|2214.19|2213.19|2212.69|754
1645180500000|2022-02-18 10:35:00|2213.56|2213.06|2213.19|2212.69|2213.94|2213.44|2211.44|2210.94|834
1645180800000|2022-02-18 10:40:00|2213.06|2212.56|2213.69|2213.19|2213.69|2213.19|2211.94|2211.44|1972
1645181100000|2022-02-18 10:45:00|2213.56|2213.06|2213.69|2213.19|2214.94|2214.44|2213.44|2212.94|653
1645181400000|2022-02-18 10:50:00|2213.94|2213.44|2211.19|2210.69|2214.06|2213.56|2210.19|2209.69|1541
1645181700000|2022-02-18 10:55:00|2211.31|2210.81|2209.69|2209.19|2212.44|2211.94|2208.94|2208.44|832
1645182000000|2022-02-18 11:00:00|2209.81|2209.31|2210.69|2210.19|2212.06|2211.56|2209.69|2209.19|681
1645182300000|2022-02-18 11:05:00|2210.56|2210.06|2212.19|2211.69|2212.56|2212.06|2210.19|2209.69|477
1645182600000|2022-02-18 11:10:00|2212.06|2211.56|2211.94|2211.44|2213.19|2212.69|2211.19|2210.69|669
1645182900000|2022-02-18 11:15:00|2212.06|2211.56|2213.94|2213.44|2214.44|2213.94|2211.94|2211.44|681
1645183200000|2022-02-18 11:20:00|2213.81|2213.31|2214.69|2214.19|2214.69|2214.19|2213.19|2212.69|398
1645183500000|2022-02-18 11:25:00|2214.56|2214.06|2214.44|2213.94|2214.69|2214.19|2213.44|2212.94|467
1645183800000|2022-02-18 11:30:00|2214.56|2214.06|2214.69|2214.19|2215.94|2215.44|2214.44|2213.94|398
1645184100000|2022-02-18 11:35:00|2214.81|2214.31|2215.94|2215.44|2216.19|2215.69|2214.69|2214.19|330
1645184400000|2022-02-18 11:40:00|2216.06|2215.56|2214.69|2214.19|2216.44|2215.94|2214.69|2214.19|418
1645184700000|2022-02-18 11:45:00|2214.94|2214.44|2213.19|2212.69|2215.44|2214.94|2213.19|2212.69|483
1645185000000|2022-02-18 11:50:00|2213.06|2212.56|2213.19|2212.69|2213.69|2213.19|2212.44|2211.94|510
1645185300000|2022-02-18 11:55:00|2213.06|2212.56|2213.19|2212.69|2213.44|2212.94|2212.06|2211.56|407
1645185600000|2022-02-18 12:00:00|2213.06|2212.56|2212.94|2212.44|2213.31|2212.81|2211.69|2211.19|585
1645185900000|2022-02-18 12:05:00|2213.19|2212.69|2215.44|2214.94|2216.44|2215.94|2213.06|2212.56|481
1645186200000|2022-02-18 12:10:00|2215.56|2215.06|2216.69|2216.19|2216.94|2216.44|2214.94|2214.44|294
1645186500000|2022-02-18 12:15:00|2216.94|2216.44|2216.69|2216.19|2217.69|2217.19|2216.44|2215.94|309
1645186800000|2022-02-18 12:20:00|2216.56|2216.06|2217.44|2216.94|2217.44|2216.94|2216.19|2215.69|370
1645187100000|2022-02-18 12:25:00|2217.31|2216.81|2217.69|2217.19|2218.44|2217.94|2217.31|2216.81|415
1645187400000|2022-02-18 12:30:00|2217.81|2217.31|2216.94|2216.44|2217.94|2217.44|2216.69|2216.19|318
1645187700000|2022-02-18 12:35:00|2216.81|2216.31|2217.19|2216.69|2217.69|2217.19|2216.69|2216.19|305
1645188000000|2022-02-18 12:40:00|2217.12|2216.62|2217.24|2216.74|2217.87|2217.37|2216.87|2216.37|545
1645188300000|2022-02-18 12:45:00|2217.37|2216.87|2216.12|2215.62|2217.62|2217.12|2215.99|2215.49|401
1645188600000|2022-02-18 12:50:00|2216.24|2215.74|2215.37|2214.87|2216.62|2216.12|2215.37|2214.87|1858
1645188900000|2022-02-18 12:55:00|2215.62|2215.12|2216.62|2216.12|2216.87|2216.37|2215.37|2214.87|461
1645189200000|2022-02-18 13:00:00|2216.37|2215.87|2219.37|2218.87|2219.37|2218.87|2216.37|2215.87|548
1645189500000|2022-02-18 13:05:00|2219.24|2218.74|2215.37|2214.87|2220.12|2219.62|2215.37|2214.87|1069
1645189800000|2022-02-18 13:10:00|2215.62|2215.12|2211.62|2211.12|2215.87|2215.37|2211.62|2211.12|2024
1645190100000|2022-02-18 13:15:00|2211.49|2210.99|2212.12|2211.62|2212.87|2212.37|2210.62|2210.12|1185
1645190400000|2022-02-18 13:20:00|2211.87|2211.37|2206.37|2205.87|2211.87|2211.37|2206.37|2205.87|1308
1645190700000|2022-02-18 13:25:00|2206.62|2206.12|2202.87|2202.37|2206.87|2206.37|2201.12|2200.62|2164
1645191000000|2022-02-18 13:30:00|2202.74|2202.24|2199.62|2199.12|2203.12|2202.62|2197.12|2196.62|2562
1645191300000|2022-02-18 13:35:00|2199.74|2199.24|2201.12|2200.62|2201.74|2201.24|2198.99|2198.49|1688
1645191600000|2022-02-18 13:40:00|2200.87|2200.37|2202.62|2202.12|2203.37|2202.87|2200.12|2199.62|1310
1645191900000|2022-02-18 13:45:00|2202.49|2201.99|2203.37|2202.87|2203.87|2203.37|2201.37|2200.87|1010
1645192200000|2022-02-18 13:50:00|2203.24|2202.74|2205.12|2204.62|2205.37|2204.87|2203.12|2202.62|1112
1645192500000|2022-02-18 13:55:00|2205.24|2204.74|2204.87|2204.37|2205.87|2205.37|2204.62|2204.12|1866
1645192800000|2022-02-18 14:00:00|2204.99|2204.49|2207.12|2206.62|2207.37|2206.87|2204.49|2203.99|868
1645193100000|2022-02-18 14:05:00|2206.99|2206.49|2203.87|2203.37|2207.24|2206.74|2203.87|2203.37|1032
1645193400000|2022-02-18 14:10:00|2203.99|2203.49|2202.37|2201.87|2204.99|2204.49|2202.12|2201.62|991
1645193700000|2022-02-18 14:15:00|2202.24|2201.74|2202.49|2201.99|2203.74|2203.24|2201.87|2201.37|504
1645194000000|2022-02-18 14:20:00|2202.62|2202.12|2201.87|2201.37|2202.62|2202.12|2200.24|2199.74|1073
1645194300000|2022-02-18 14:25:00|2202.12|2201.62|2201.62|2201.12|2202.99|2202.49|2199.37|2198.87|1328
1645194600000|2022-02-18 14:30:00|2201.87|2201.37|2198.12|2197.62|2203.12|2202.62|2198.12|2197.62|1592
1645194900000|2022-02-18 14:35:00|2198.24|2197.74|2197.62|2197.12|2201.12|2200.62|2195.37|2194.87|1980
1645195200000|2022-02-18 14:40:00|2197.49|2196.99|2196.12|2195.62|2198.74|2198.24|2194.12|2193.62|1934
1645195500000|2022-02-18 14:45:00|2195.99|2195.49|2202.12|2201.62|2202.12|2201.62|2195.87|2195.37|1594
1645195800000|2022-02-18 14:50:00|2202.37|2201.87|2206.87|2206.37|2207.37|2206.87|2202.37|2201.87|1741
1645196100000|2022-02-18 14:55:00|2206.99|2206.49|2202.87|2202.37|2207.37|2206.87|2202.37|2201.87|1089
1645196400000|2022-02-18 15:00:00|2202.99|2202.49|2202.37|2201.87|2204.87|2204.37|2201.87|2201.37|1403
1645196700000|2022-02-18 15:05:00|2202.49|2201.99|2201.24|2200.74|2203.99|2203.49|2200.37|2199.87|1525
1645197000000|2022-02-18 15:10:00|2201.61|2201.11|2203.74|2203.24|2203.86|2203.36|2200.24|2199.74|1383
1645197300000|2022-02-18 15:15:00|2203.61|2203.11|2202.24|2201.74|2205.86|2205.36|2200.24|2199.74|1207
1645197600000|2022-02-18 15:20:00|2202.11|2201.61|2199.24|2198.74|2202.49|2201.99|2197.99|2197.49|1328
1645197900000|2022-02-18 15:25:00|2199.11|2198.61|2197.74|2197.24|2199.74|2199.24|2196.74|2196.24|1067
1645198200000|2022-02-18 15:30:00|2197.61|2197.11|2196.49|2195.99|2197.61|2197.11|2194.99|2194.49|1417
1645198500000|2022-02-18 15:35:00|2196.61|2196.11|2194.49|2193.99|2197.61|2197.11|2193.99|2193.49|1294
1645198800000|2022-02-18 15:40:00|2194.24|2193.74|2196.99|2196.49|2196.99|2196.49|2192.99|2192.49|1862
1645199100000|2022-02-18 15:45:00|2196.86|2196.36|2195.61|2195.11|2197.24|2196.74|2192.49|2191.99|1438
1645199400000|2022-02-18 15:50:00|2195.49|2194.99|2197.61|2197.11|2197.74|2197.24|2193.74|2193.24|1533
1645199700000|2022-02-18 15:55:00|2197.49|2196.99|2196.99|2196.49|2198.11|2197.61|2195.74|2195.24|1798
1645200000000|2022-02-18 16:00:00|2196.74|2196.24|2190.49|2189.99|2196.74|2196.24|2189.99|2189.49|3954
1645200300000|2022-02-18 16:05:00|2190.74|2190.24|2192.99|2192.49|2193.74|2193.24|2189.86|2189.36|2351
1645200600000|2022-02-18 16:10:00|2193.24|2192.74|2195.74|2195.24|2195.99|2195.49|2191.99|2191.49|2620
1645200900000|2022-02-18 16:15:00|2195.49|2194.99|2198.24|2197.74|2198.86|2198.36|2193.99|2193.49|3246
1645201200000|2022-02-18 16:20:00|2198.49|2197.99|2200.29|2198.79|2200.29|2199.74|2197.74|2197.24|3359
1645201500000|2022-02-18 16:25:00|2200.31|2198.81|2199.89|2198.39|2201.58|2200.08|2199.04|2197.54|1478
1645201800000|2022-02-18 16:30:00|2199.91|2198.41|2199.31|2197.91|2200.02|2198.52|2196.44|2195.04|2203
1645202100000|2022-02-18 16:35:00|2199.56|2198.16|2200.81|2199.41|2201.19|2199.79|2197.94|2196.54|79
1645202400000|2022-02-18 16:40:00|2201.94|2200.54|2199.31|2197.91|2202.31|2200.91|2199.31|2197.91|30
1645202700000|2022-02-18 16:45:00|2199.19|2197.79|2199.19|2197.79|2200.69|2199.29|2198.94|2197.54|7
1645203000000|2022-02-18 16:50:00|2199.31|2197.91|2198.31|2196.91|2199.31|2197.91|2198.19|2196.79|3
1645203300000|2022-02-18 16:55:00|2198.19|2196.79|2192.91|2191.41|2198.19|2196.79|2192.19|2190.79|99
1645203600000|2022-02-18 17:00:00|2192.87|2191.37|2192.45|2190.95|2193.65|2192.15|2191.37|2189.87|0
1645203900000|2022-02-18 17:05:00|2192.36|2190.86|2197.25|2195.75|2197.25|2195.75|2192.32|2190.82|0
1645204200000|2022-02-18 17:10:00|2197.16|2195.66|2197.11|2195.61|2198.7|2197.2|2196.48|2194.98|0
1645204500000|2022-02-18 17:15:00|2197.07|2195.57|2199.46|2197.96|2201.62|2200.12|2195.99|2194.49|0
1645204800000|2022-02-18 17:20:00|2199.64|2198.14|2196.49|2194.99|2200.39|2198.89|2196.49|2194.99|0
1645205100000|2022-02-18 17:25:00|2196.53|2195.03|2197.65|2196.15|2199.24|2197.74|2196.49|2194.99|0
1645205400000|2022-02-18 17:30:00|2197.61|2196.11|2195.48|2193.98|2199.42|2197.92|2193.69|2192.19|0
1645205700000|2022-02-18 17:35:00|2195.46|2193.96|2191.88|2190.38|2196.58|2195.08|2191.31|2189.81|0
1645206000000|2022-02-18 17:40:00|2191.85|2190.35|2193.85|2192.35|2196.32|2194.82|2191.45|2189.95|0
1645206300000|2022-02-18 17:45:00|2193.83|2192.33|2193.65|2192.15|2194.54|2193.04|2192.44|2190.94|0
1645206600000|2022-02-18 17:50:00|2193.64|2192.14|2194.45|2192.95|2195.58|2194.08|2192.28|2190.78|0
1645206900000|2022-02-18 17:55:00|2194.47|2192.97|2193.07|2191.57|2195.29|2193.79|2192.81|2191.31|0
1645207200000|2022-02-18 18:00:00|2193.03|2191.53|2192.41|2190.91|2194.04|2192.54|2191.78|2190.28|0
1645207500000|2022-02-18 18:05:00|2192.5|2191|2192.82|2191.32|2193.44|2191.94|2190.74|2189.24|0
1645207800000|2022-02-18 18:10:00|2192.85|2191.35|2191.74|2190.24|2192.93|2191.43|2191.04|2189.54|0
1645208100000|2022-02-18 18:15:00|2191.7|2190.2|2190.35|2188.85|2192.91|2191.41|2189.27|2187.77|0
1645208400000|2022-02-18 18:20:00|2190.44|2188.94|2195.15|2193.65|2195.63|2194.13|2189.99|2188.49|0
1645208700000|2022-02-18 18:25:00|2195.18|2193.68|2192.47|2190.97|2195.38|2193.88|2191.66|2190.16|0
1645209000000|2022-02-18 18:30:00|2192.43|2190.93|2193.23|2191.73|2193.82|2192.32|2191.84|2190.34|0
1645209300000|2022-02-18 18:35:00|2193.19|2191.69|2196.01|2194.51|2196.39|2194.89|2192.43|2190.93|0
1645209600000|2022-02-18 18:40:00|2196.1|2194.6|2195.12|2193.62|2196.44|2194.94|2193.99|2192.49|0
1645209900000|2022-02-18 18:45:00|2195.14|2193.64|2197.07|2195.57|2198.13|2196.63|2195.09|2193.59|0
1645210200000|2022-02-18 18:50:00|2197.03|2195.53|2199.2|2197.7|2199.53|2198.03|2196.77|2195.27|0
1645210500000|2022-02-18 18:55:00|2199.24|2197.74|2198|2196.5|2199.46|2197.96|2197.85|2196.35|0
1645210800000|2022-02-18 19:00:00|2197.91|2196.41|2199.54|2198.04|2200.63|2199.13|2197.91|2196.41|0
1645211100000|2022-02-18 19:05:00|2199.5|2198|2198.41|2196.91|2200.56|2199.06|2197.42|2195.92|0
1645211400000|2022-02-18 19:10:00|2198.39|2196.89|2199.07|2197.57|2199.49|2197.99|2197.73|2196.23|0
1645211700000|2022-02-18 19:15:00|2199.03|2197.53|2202.26|2200.76|2202.78|2201.28|2198.56|2197.06|0
1645212000000|2022-02-18 19:20:00|2202.35|2200.85|2205.56|2204.06|2205.6|2204.1|2201.93|2200.43|0
1645212300000|2022-02-18 19:25:00|2205.6|2204.1|2207.16|2205.66|2207.69|2206.19|2204.53|2203.03|0
1645212600000|2022-02-18 19:30:00|2207.25|2205.75|2207.79|2206.29|2210.4|2208.9|2206.69|2205.19|0
1645212900000|2022-02-18 19:35:00|2207.75|2206.25|2204.76|2203.26|2207.94|2206.44|2204.04|2202.54|0
1645213200000|2022-02-18 19:40:00|2204.67|2203.17|2203.19|2201.69|2205.36|2203.86|2203.15|2201.65|0
1645213500000|2022-02-18 19:45:00|2203.28|2201.78|2201.99|2200.49|2204.72|2203.22|2201.73|2200.23|0
1645213800000|2022-02-18 19:50:00|2202.01|2200.51|2207.65|2206.15|2207.65|2206.15|2201.16|2199.66|0
1645214100000|2022-02-18 19:55:00|2207.61|2206.11|2208.4|2206.9|2209.28|2207.78|2206|2204.5|0
1645214400000|2022-02-18 20:00:00|2208.36|2206.86|2206.51|2205.01|2210.51|2209.01|2205.88|2204.38|0
1645214700000|2022-02-18 20:05:00|2206.42|2204.92|2205.12|2203.62|2208.19|2206.69|2203.17|2201.67|0
1645215000000|2022-02-18 20:10:00|2205.3|2203.8|2204.3|2202.8|2207.7|2206.2|2203.06|2201.56|0
1645215300000|2022-02-18 20:15:00|2204.26|2202.76|2200.73|2199.23|2205.43|2203.93|2200.11|2198.61|0
1645215600000|2022-02-18 20:20:00|2200.69|2199.19|2199.97|2198.47|2202.18|2200.68|2198.72|2197.22|0
1645215900000|2022-02-18 20:25:00|2199.93|2198.43|2199.06|2197.56|2201.43|2199.93|2198.78|2197.28|0
1645216200000|2022-02-18 20:30:00|2199.04|2197.54|2195.68|2194.18|2199.04|2197.54|2193.59|2192.09|0
1645216500000|2022-02-18 20:35:00|2195.59|2194.09|2196.73|2195.23|2198.2|2196.7|2194.75|2193.25|0
1645216800000|2022-02-18 20:40:00|2196.71|2195.21|2202.03|2200.53|2202.31|2200.81|2196.49|2194.99|0
1645217100000|2022-02-18 20:45:00|2202.12|2200.62|2201.63|2200.13|2204.3|2202.8|2198.99|2197.49|0
1645217400000|2022-02-18 20:50:00|2200.76|2199.26|2197.52|2196.02|2201.49|2199.99|2196.47|2194.97|0
1645217700000|2022-02-18 20:55:00|2197.63|2196.13|2198.66|2197.16|2199.18|2197.68|2196.78|2195.28|0
1645218000000|2022-02-18 21:00:00|2198.7|2197.2|2203.06|2201.56|2204.87|2203.37|2198.68|2197.18|0
1645218300000|2022-02-18 21:05:00|2203.12|2201.62|2201.2|2199.7|2203.41|2201.91|2201.11|2199.61|0
1645218600000|2022-02-18 21:10:00|2201.18|2199.68|2201.92|2200.42|2202.06|2200.56|2200.12|2198.62|0
1645218900000|2022-02-18 21:15:00|2201.94|2200.44|2203.12|2201.62|2203.72|2202.22|2201.92|2200.42|0
1645219200000|2022-02-18 21:20:00|2203.1|2201.6|2203.01|2201.51|2204.24|2202.74|2202.52|2201.02|0
1645219500000|2022-02-18 21:25:00|2203.02|2201.52|2203.5|2202|2203.85|2202.35|2202.9|2201.4|0
1645219800000|2022-02-18 21:30:00|2203.52|2202.02|2201.72|2200.22|2204.27|2202.77|2201.72|2200.22|0
1645220100000|2022-02-18 21:35:00|2201.74|2200.24|2201.17|2199.67|2202.03|2200.53|2200.17|2198.67|0
1645220400000|2022-02-18 21:40:00|2201.18|2199.68|2201.43|2199.93|2201.6|2200.1|2200.82|2199.32|0
1645220700000|2022-02-18 21:45:00|2201.42|2199.92|2200.38|2198.88|2201.46|2199.96|2199.65|2198.15|0
1645221000000|2022-02-18 21:50:00|2200.41|2198.91|2200.5|2199|2201.34|2199.84|2199.27|2197.77|0
1645221300000|2022-02-18 21:55:00|2200.49|2198.99|2199.23|2197.73|2200.67|2199.17|2198.9|2197.4|0
1645398000000|2022-02-20 23:00:00|2185.66|2184.16|2188.94|2187.44|2190.34|2188.84|2185.61|2184.11|0
1645398300000|2022-02-20 23:05:00|2188.95|2187.45|2189.13|2187.63|2190.77|2189.27|2187.73|2186.23|0
1645398600000|2022-02-20 23:10:00|2189.12|2187.62|2189.13|2187.63|2189.43|2187.93|2186.22|2184.72|0
1645398900000|2022-02-20 23:15:00|2189.14|2187.64|2189.9|2188.4|2189.9|2188.4|2187.54|2186.04|0
1645399200000|2022-02-20 23:20:00|2189.98|2188.48|2188.44|2186.94|2190.81|2189.31|2187.58|2186.08|0
1645399500000|2022-02-20 23:25:00|2188.43|2186.93|2187.88|2186.38|2189.73|2188.23|2187.58|2186.08|0
1645399800000|2022-02-20 23:30:00|2187.91|2186.41|2188.68|2187.18|2189.06|2187.56|2186.52|2185.02|0
1645400100000|2022-02-20 23:35:00|2188.67|2187.17|2189.58|2188.08|2189.83|2188.33|2188.2|2186.7|0
1645400400000|2022-02-20 23:40:00|2189.59|2188.09|2188.25|2186.75|2189.88|2188.38|2187.64|2186.14|0
1645400700000|2022-02-20 23:45:00|2188.33|2186.83|2187.59|2186.09|2188.68|2187.18|2187.16|2185.66|0
1645401000000|2022-02-20 23:50:00|2187.58|2186.08|2186.99|2185.49|2188.46|2186.96|2186.86|2185.36|0
1645401300000|2022-02-20 23:55:00|2186.98|2185.48|2187.29|2185.79|2187.94|2186.44|2186.86|2185.36|0
1645401600000|2022-02-21 00:00:00|2187.28|2185.78|2183.98|2182.48|2187.59|2186.09|2183.42|2181.92|0
1645401900000|2022-02-21 00:05:00|2183.99|2182.49|2183.8|2182.3|2185.36|2183.86|2183.35|2181.85|0
1645402200000|2022-02-21 00:10:00|2183.78|2182.28|2187.78|2186.28|2188.04|2186.54|2183.42|2181.92|0
1645402500000|2022-02-21 00:15:00|2187.76|2186.26|2188.4|2186.9|2189.07|2187.57|2186.16|2184.66|0
1645402800000|2022-02-21 00:20:00|2188.43|2186.93|2185.16|2183.66|2188.52|2187.02|2185.14|2183.64|0
1645403100000|2022-02-21 00:25:00|2185.23|2183.73|2185.41|2183.91|2185.6|2184.1|2184.02|2182.52|0
1645403400000|2022-02-21 00:30:00|2185.4|2183.9|2187.46|2185.96|2187.98|2186.48|2184.44|2182.94|0
1645403700000|2022-02-21 00:35:00|2187.42|2185.92|2186.29|2184.79|2187.44|2185.94|2185.39|2183.89|0
1645404000000|2022-02-21 00:40:00|2186.3|2184.8|2186.68|2185.18|2187.38|2185.88|2185.72|2184.22|0
1645404300000|2022-02-21 00:45:00|2186.69|2185.19|2186.04|2184.54|2187.76|2186.26|2185.34|2183.84|0
1645404600000|2022-02-21 00:50:00|2186.18|2184.68|2197.07|2195.57|2197.19|2195.69|2186.18|2184.68|0
1645404900000|2022-02-21 00:55:00|2197.26|2195.76|2199.22|2197.72|2200.66|2199.16|2195.74|2194.24|0
1645405200000|2022-02-21 01:00:00|2199.12|2197.62|2195.3|2193.8|2199.92|2198.42|2193.77|2192.27|0
1645405500000|2022-02-21 01:05:00|2195.32|2193.82|2201.62|2200.12|2201.76|2200.26|2195.32|2193.82|0
1645405800000|2022-02-21 01:10:00|2201.52|2200.02|2202.81|2201.31|2205.06|2203.56|2200.16|2198.66|0
1645406100000|2022-02-21 01:15:00|2202.79|2201.29|2202.72|2201.22|2203.58|2202.08|2200.2|2198.7|0
1645406400000|2022-02-21 01:20:00|2202.76|2201.26|2204.11|2202.61|2205.13|2203.63|2199.66|2198.16|0
1645406700000|2022-02-21 01:25:00|2204.12|2202.62|2201.9|2200.4|2204.82|2203.32|2201.82|2200.32|0
1645407000000|2022-02-21 01:30:00|2201.85|2200.35|2205.89|2204.39|2207.1|2205.6|2201.82|2200.32|0
1645407300000|2022-02-21 01:35:00|2205.84|2204.34|2209.93|2208.43|2210.05|2208.55|2205.15|2203.65|0
1645407600000|2022-02-21 01:40:00|2209.92|2208.42|2207.43|2205.93|2210.15|2208.65|2207.3|2205.8|0
1645407900000|2022-02-21 01:45:00|2207.44|2205.94|2207|2205.5|2208.33|2206.83|2206.22|2204.72|0
1645408200000|2022-02-21 01:50:00|2207.12|2205.62|2206.17|2204.67|2207.13|2205.63|2205.55|2204.05|0
1645408500000|2022-02-21 01:55:00|2206.18|2204.68|2206.84|2205.34|2207.8|2206.3|2205.69|2204.19|0
1645408800000|2022-02-21 02:00:00|2206.85|2205.35|2207.49|2205.99|2207.65|2206.15|2205.59|2204.09|0
1645409100000|2022-02-21 02:05:00|2207.38|2205.88|2207|2205.5|2207.46|2205.96|2205.91|2204.41|0
1645409400000|2022-02-21 02:10:00|2207.01|2205.51|2205.82|2204.32|2207.31|2205.81|2205.81|2204.31|0
1645409700000|2022-02-21 02:15:00|2205.83|2204.33|2205.65|2204.15|2206.32|2204.82|2205.09|2203.59|0
1645410000000|2022-02-21 02:20:00|2205.66|2204.16|2204.86|2203.36|2206.22|2204.72|2204.19|2202.69|0
1645410300000|2022-02-21 02:25:00|2204.85|2203.35|2205.03|2203.53|2205.49|2203.99|2204.42|2202.92|0
1645410600000|2022-02-21 02:30:00|2205.04|2203.54|2208.03|2206.53|2208.03|2206.53|2205.04|2203.54|0
1645410900000|2022-02-21 02:35:00|2207.96|2206.46|2206.52|2205.02|2208.03|2206.53|2206.01|2204.51|0
1645411200000|2022-02-21 02:40:00|2206.49|2204.99|2206.58|2205.08|2206.58|2205.08|2205.5|2204|0
1645411500000|2022-02-21 02:45:00|2206.56|2205.06|2208.54|2207.04|2209.02|2207.52|2206.16|2204.66|0
1645411800000|2022-02-21 02:50:00|2208.53|2207.03|2207.24|2205.74|2208.76|2207.26|2207.22|2205.72|0
1645412100000|2022-02-21 02:55:00|2207.23|2205.73|2207.61|2206.11|2208.57|2207.07|2207.21|2205.71|0
1645412400000|2022-02-21 03:00:00|2207.62|2206.12|2208.99|2207.49|2209.2|2207.7|2207.36|2205.86|0
1645412700000|2022-02-21 03:05:00|2209|2207.5|2207.53|2206.03|2209.01|2207.51|2207.53|2206.03|0
1645413000000|2022-02-21 03:10:00|2207.51|2206.01|2207.05|2205.55|2208.12|2206.62|2206.92|2205.42|0
1645413300000|2022-02-21 03:15:00|2207.26|2205.76|2206.96|2205.46|2207.91|2206.41|2206.73|2205.23|0
1645413600000|2022-02-21 03:20:00|2206.95|2205.45|2207.59|2206.09|2207.76|2206.26|2206.76|2205.26|0
1645413900000|2022-02-21 03:25:00|2207.62|2206.12|2207.46|2205.96|2207.93|2206.43|2206.89|2205.39|0
1645414200000|2022-02-21 03:30:00|2207.54|2206.04|2204.24|2202.74|2208.01|2206.51|2202.98|2201.48|0
1645414500000|2022-02-21 03:35:00|2204.25|2202.75|2206.02|2204.52|2206.85|2205.35|2204.25|2202.75|0
1645414800000|2022-02-21 03:40:00|2205.98|2204.48|2205.89|2204.39|2206.44|2204.94|2205.32|2203.82|0
1645415100000|2022-02-21 03:45:00|2205.88|2204.38|2205.06|2203.56|2205.88|2204.38|2204.6|2203.1|0
1645415400000|2022-02-21 03:50:00|2205.04|2203.54|2204.79|2203.29|2205.34|2203.84|2204.45|2202.95|0
1645415700000|2022-02-21 03:55:00|2204.83|2203.33|2204.74|2203.24|2205.44|2203.94|2204.74|2203.24|0
1645416000000|2022-02-21 04:00:00|2204.73|2203.23|2204.99|2203.49|2205.21|2203.71|2203.71|2202.21|0
1645416300000|2022-02-21 04:05:00|2204.98|2203.48|2204.98|2203.48|2205.34|2203.84|2204.97|2203.47|0
1645416600000|2022-02-21 04:10:00|2204.97|2203.47|2205.38|2203.88|2205.86|2204.36|2204.31|2202.81|0
1645416900000|2022-02-21 04:15:00|2205.37|2203.87|2205.97|2204.47|2206.74|2205.24|2205.37|2203.87|0
1645417200000|2022-02-21 04:20:00|2205.96|2204.46|2205.85|2204.35|2205.96|2204.46|2205.16|2203.66|0
1645417500000|2022-02-21 04:25:00|2205.88|2204.38|2206.79|2205.29|2206.89|2205.39|2205.62|2204.12|0
1645417800000|2022-02-21 04:30:00|2206.83|2205.33|2207.24|2205.74|2207.68|2206.18|2206.64|2205.14|0
1645418100000|2022-02-21 04:35:00|2207.31|2205.81|2207.29|2205.79|2207.52|2206.02|2206.51|2205.01|0
1645418400000|2022-02-21 04:40:00|2207.26|2205.76|2207.59|2206.09|2208.09|2206.59|2207.06|2205.56|0
1645418700000|2022-02-21 04:45:00|2207.58|2206.08|2207.5|2206|2207.94|2206.44|2207.38|2205.88|0
1645419000000|2022-02-21 04:50:00|2207.51|2206.01|2208.43|2206.93|2208.67|2207.17|2207.5|2206|0
1645419300000|2022-02-21 04:55:00|2208.55|2207.05|2208.61|2207.11|2208.8|2207.3|2208.09|2206.59|0
1645419600000|2022-02-21 05:00:00|2208.6|2207.1|2208.54|2207.04|2208.74|2207.24|2208.26|2206.76|0
1645419900000|2022-02-21 05:05:00|2208.53|2207.03|2207.07|2205.57|2208.54|2207.04|2207|2205.5|0
1645420200000|2022-02-21 05:10:00|2207.11|2205.61|2206.55|2205.05|2207.53|2206.03|2206.52|2205.02|0
1645420500000|2022-02-21 05:15:00|2206.58|2205.08|2208.14|2206.64|2208.57|2207.07|2206.32|2204.82|0
1645420800000|2022-02-21 05:20:00|2208.11|2206.61|2208.49|2206.99|2208.57|2207.07|2207.87|2206.37|0
1645421100000|2022-02-21 05:25:00|2208.5|2207|2208.91|2207.41|2209.15|2207.65|2208.15|2206.65|0
1645421400000|2022-02-21 05:30:00|2208.9|2207.4|2207.73|2206.23|2209.12|2207.62|2207.62|2206.12|0
1645421700000|2022-02-21 05:35:00|2207.7|2206.2|2207.72|2206.22|2207.85|2206.35|2207.25|2205.75|0
1645422000000|2022-02-21 05:40:00|2207.7|2206.2|2208.05|2206.55|2208.4|2206.9|2206.69|2205.19|0
1645422300000|2022-02-21 05:45:00|2208.04|2206.54|2207.15|2205.65|2208.27|2206.77|2207.15|2205.65|0
1645422600000|2022-02-21 05:50:00|2207.19|2205.69|2208.2|2206.7|2208.2|2206.7|2206.51|2205.01|0
1645422900000|2022-02-21 05:55:00|2208.21|2206.71|2208.33|2206.83|2208.66|2207.16|2207.75|2206.25|0
1645423200000|2022-02-21 06:00:00|2208.32|2206.82|2209.49|2207.99|2209.5|2208|2208.23|2206.73|0
1645423500000|2022-02-21 06:05:00|2209.5|2208|2209.22|2207.72|2210.18|2208.68|2209.2|2207.7|0
1645423800000|2022-02-21 06:10:00|2209.21|2207.71|2209.87|2208.37|2210.08|2208.58|2208.47|2206.97|0
1645424100000|2022-02-21 06:15:00|2209.89|2208.39|2209.13|2207.63|2209.91|2208.41|2208.93|2207.43|0
1645424400000|2022-02-21 06:20:00|2209.16|2207.66|2208.78|2207.28|2209.25|2207.75|2208.69|2207.19|0
1645424700000|2022-02-21 06:25:00|2208.81|2207.31|2208.94|2207.44|2209.19|2207.69|2208.81|2207.31|0
1645425000000|2022-02-21 06:30:00|2208.91|2207.41|2210.28|2208.78|2210.8|2209.3|2208.82|2207.32|0
1645425300000|2022-02-21 06:35:00|2210.29|2208.79|2212.58|2211.08|2212.59|2211.09|2210.29|2208.79|0
1645425600000|2022-02-21 06:40:00|2212.57|2211.07|2213.81|2212.31|2214.24|2212.74|2212.31|2210.81|0
1645425900000|2022-02-21 06:45:00|2213.82|2212.32|2216.16|2214.66|2216.38|2214.88|2213.7|2212.2|0
1645426200000|2022-02-21 06:50:00|2216.15|2214.65|2217.07|2215.57|2217.48|2215.98|2215.55|2214.05|0
1645426500000|2022-02-21 06:55:00|2217.08|2215.58|2215.16|2213.66|2217.08|2215.58|2214.82|2213.32|0
1645426800000|2022-02-21 07:00:00|2215.17|2213.67|2216.21|2214.71|2218.07|2216.57|2212.75|2211.25|0
1645427100000|2022-02-21 07:05:00|2216.24|2214.74|2220.54|2219.04|2220.59|2219.09|2215.83|2214.33|0
1645427400000|2022-02-21 07:10:00|2220.55|2219.05|2220.67|2219.17|2221.38|2219.88|2217.1|2215.6|0
1645427700000|2022-02-21 07:15:00|2220.58|2219.08|2220.77|2219.27|2220.77|2219.27|2217.84|2216.34|0
1645428000000|2022-02-21 07:20:00|2220.83|2219.33|2219.44|2217.94|2222.38|2220.88|2218.8|2217.3|0
1645428300000|2022-02-21 07:25:00|2219.4|2217.9|2218.58|2217.08|2219.46|2217.96|2217.39|2215.89|0
1645428600000|2022-02-21 07:30:00|2218.9|2217.4|2217.06|2215.66|2219.14|2217.64|2215.19|2213.79|65
1645428900000|2022-02-21 07:35:00|2216.94|2215.54|2214.44|2213.04|2216.94|2215.54|2214.44|2213.04|30
1645429200000|2022-02-21 07:40:00|2214.31|2212.91|2213.94|2212.54|2214.44|2213.04|2213.94|2212.54|17
1645429500000|2022-02-21 07:45:00|2214.06|2212.66|2214.94|2213.54|2216.19|2214.79|2214.06|2212.66|61
1645429800000|2022-02-21 07:50:00|2215.06|2213.66|2214.69|2213.29|2216.44|2215.04|2214.69|2213.29|15
1645430100000|2022-02-21 07:55:00|2215.65|2214.15|2212.66|2211.16|2218.06|2216.56|2212.58|2211.08|0
1645430400000|2022-02-21 08:00:00|2212.81|2211.31|2202.86|2202.36|2213.49|2212.99|2202.74|2202.24|4714
1645430700000|2022-02-21 08:05:00|2202.74|2202.24|2200.61|2200.11|2205.24|2204.74|2199.49|2198.99|3617
1645431000000|2022-02-21 08:10:00|2200.49|2199.99|2194.99|2194.49|2202.74|2202.24|2194.74|2194.24|2214
1645431300000|2022-02-21 08:15:00|2195.74|2195.24|2189.24|2188.74|2196.99|2196.49|2189.24|2188.74|4011
1645431600000|2022-02-21 08:20:00|2189.49|2188.99|2186.36|2185.86|2191.24|2190.74|2186.36|2185.86|2798
1645431900000|2022-02-21 08:25:00|2186.24|2185.74|2190.49|2189.99|2192.61|2192.11|2185.99|2185.49|2786
1645432200000|2022-02-21 08:30:00|2190.36|2189.86|2196.49|2195.99|2196.74|2196.24|2190.24|2189.74|2021
1645432500000|2022-02-21 08:35:00|2196.36|2195.86|2190.74|2190.24|2196.36|2195.86|2186.24|2185.74|5281
1645432800000|2022-02-21 08:40:00|2190.48|2189.98|2188.98|2188.48|2191.73|2191.23|2188.85|2188.35|1266
1645433100000|2022-02-21 08:45:00|2188.73|2188.23|2190.48|2189.98|2193.1|2192.6|2188.73|2188.23|1319
1645433400000|2022-02-21 08:50:00|2190.73|2190.23|2187.98|2187.48|2192.48|2191.98|2187.73|2187.23|2260
1645433700000|2022-02-21 08:55:00|2187.73|2187.23|2188.23|2187.73|2188.98|2188.48|2187.48|2186.98|912
1645434000000|2022-02-21 09:00:00|2188.48|2187.98|2181.1|2180.6|2188.48|2187.98|2180.98|2180.48|1428
1645434300000|2022-02-21 09:05:00|2180.85|2180.35|2176.48|2175.98|2180.98|2180.48|2176.48|2175.98|2280
1645434600000|2022-02-21 09:10:00|2176.23|2175.73|2175.23|2174.73|2176.98|2176.48|2172.73|2172.23|2207
1645434900000|2022-02-21 09:15:00|2175.35|2174.85|2173.98|2173.48|2175.73|2175.23|2171.73|2171.23|1459
1645435200000|2022-02-21 09:20:00|2174.23|2173.73|2173.98|2173.48|2174.73|2174.23|2172.48|2171.98|852
1645435500000|2022-02-21 09:25:00|2174.1|2173.6|2175.98|2175.48|2177.23|2176.73|2173.85|2173.35|1138
1645435800000|2022-02-21 09:30:00|2175.85|2175.35|2177.48|2176.98|2178.85|2178.35|2175.85|2175.35|1110
1645436100000|2022-02-21 09:35:00|2177.6|2177.1|2175.48|2174.98|2178.48|2177.98|2174.98|2174.48|1565
1645436400000|2022-02-21 09:40:00|2175.6|2175.1|2177.23|2176.73|2178.23|2177.73|2174.73|2174.23|975
1645436700000|2022-02-21 09:45:00|2177.35|2176.85|2176.48|2175.98|2177.98|2177.48|2175.85|2175.35|816
1645437000000|2022-02-21 09:50:00|2176.35|2175.85|2173.48|2172.98|2176.48|2175.98|2173.48|2172.98|699
1645437300000|2022-02-21 09:55:00|2173.6|2173.1|2172.98|2172.48|2173.73|2173.23|2170.48|2169.98|1182
1645437600000|2022-02-21 10:00:00|2173.1|2172.6|2169.23|2168.73|2173.23|2172.73|2168.23|2167.73|1202
1645437900000|2022-02-21 10:05:00|2169.48|2168.98|2169.73|2169.23|2171.73|2171.23|2169.23|2168.73|1914
1645438200000|2022-02-21 10:10:00|2169.85|2169.35|2167.23|2166.73|2170.23|2169.73|2166.73|2166.23|1357
1645438500000|2022-02-21 10:15:00|2167.48|2166.98|2166.35|2165.85|2167.48|2166.98|2164.98|2164.48|1110
1645438800000|2022-02-21 10:20:00|2166.23|2165.73|2165.23|2164.73|2167.73|2167.23|2164.35|2163.85|1099
1645439100000|2022-02-21 10:25:00|2165.1|2164.6|2161.98|2161.48|2165.1|2164.6|2161.98|2161.48|1237
1645439400000|2022-02-21 10:30:00|2161.73|2161.23|2164.73|2164.23|2164.73|2164.23|2161.6|2161.1|1440
1645439700000|2022-02-21 10:35:00|2164.23|2163.73|2164.48|2163.98|2164.98|2164.48|2163.73|2163.23|651
1645440000000|2022-02-21 10:40:00|2164.6|2164.1|2165.48|2164.98|2167.85|2167.35|2164.48|2163.98|999
1645440300000|2022-02-21 10:45:00|2165.23|2164.73|2166.48|2165.98|2167.73|2167.23|2164.85|2164.35|659
1645440600000|2022-02-21 10:50:00|2166.35|2165.85|2166.48|2165.98|2167.23|2166.73|2165.23|2164.73|630
1645440900000|2022-02-21 10:55:00|2166.35|2165.85|2168.48|2167.98|2169.73|2169.23|2166.23|2165.73|927
1645441200000|2022-02-21 11:00:00|2168.35|2167.85|2169.48|2168.98|2170.73|2170.23|2166.6|2166.1|837
1645441500000|2022-02-21 11:05:00|2169.6|2169.1|2167.98|2167.48|2169.73|2169.23|2167.23|2166.73|817
1645441800000|2022-02-21 11:10:00|2168.1|2167.6|2168.73|2168.23|2169.73|2169.23|2166.98|2166.48|536
1645442100000|2022-02-21 11:15:00|2168.98|2168.48|2168.35|2167.85|2169.6|2169.1|2165.85|2165.35|1009
1645442400000|2022-02-21 11:20:00|2168.48|2167.98|2169.85|2169.35|2170.23|2169.73|2167.98|2167.48|939
1645442700000|2022-02-21 11:25:00|2169.98|2169.48|2167.85|2167.35|2170.98|2170.48|2166.98|2166.48|1958
1645443000000|2022-02-21 11:30:00|2167.98|2167.48|2168.73|2168.23|2169.23|2168.73|2167.98|2167.48|780
1645443300000|2022-02-21 11:35:00|2168.98|2168.48|2167.98|2167.48|2169.98|2169.48|2167.98|2167.48|909
1645443600000|2022-02-21 11:40:00|2168.1|2167.6|2162.98|2162.48|2168.1|2167.6|2162.85|2162.35|1199
1645443900000|2022-02-21 11:45:00|2163.1|2162.6|2162.48|2161.98|2164.98|2164.48|2161.98|2161.48|892
1645444200000|2022-02-21 11:50:00|2162.35|2161.85|2164.98|2164.48|2165.48|2164.98|2162.23|2161.73|1416
1645444500000|2022-02-21 11:55:00|2164.85|2164.35|2167.1|2166.6|2167.73|2167.23|2164.73|2164.23|1274
1645444800000|2022-02-21 12:00:00|2166.98|2166.48|2165.73|2165.23|2166.98|2166.48|2165.23|2164.73|926
1645445100000|2022-02-21 12:05:00|2165.6|2165.1|2163.98|2163.48|2166.48|2165.98|2163.48|2162.98|598
1645445400000|2022-02-21 12:10:00|2163.73|2163.23|2164.23|2163.73|2165.1|2164.6|2163.35|2162.85|381
1645445700000|2022-02-21 12:15:00|2163.98|2163.48|2160.98|2160.48|2163.98|2163.48|2160.98|2160.48|2356
1645446000000|2022-02-21 12:20:00|2161.1|2160.6|2160.23|2159.73|2161.23|2160.73|2158.73|2158.23|1212
1645446300000|2022-02-21 12:25:00|2160.35|2159.85|2160.73|2160.23|2160.98|2160.48|2160.1|2159.6|912
1645446600000|2022-02-21 12:30:00|2160.6|2160.1|2158.98|2158.48|2160.73|2160.23|2156.48|2155.98|1948
1645446900000|2022-02-21 12:35:00|2159.1|2158.6|2157.73|2157.23|2159.48|2158.98|2157.48|2156.98|785
1645447200000|2022-02-21 12:40:00|2157.6|2157.1|2154.98|2154.48|2157.98|2157.48|2153.35|2152.85|2188
1645447500000|2022-02-21 12:45:00|2154.73|2154.23|2152.73|2152.23|2156.1|2155.6|2152.35|2151.85|1907
1645447800000|2022-02-21 12:50:00|2152.85|2152.35|2153.48|2152.98|2154.48|2153.98|2150.85|2150.35|2166
1645448100000|2022-02-21 12:55:00|2153.35|2152.85|2155.73|2155.23|2156.1|2155.6|2152.73|2152.23|1328
1645448400000|2022-02-21 13:00:00|2155.6|2155.1|2154.73|2154.23|2156.23|2155.73|2154.48|2153.98|1028
1645448700000|2022-02-21 13:05:00|2154.85|2154.35|2154.6|2154.1|2155.48|2154.98|2152.98|2152.48|1001
1645449000000|2022-02-21 13:10:00|2154.73|2154.23|2152.73|2152.23|2155.73|2155.23|2152.73|2152.23|945
1645449300000|2022-02-21 13:15:00|2152.98|2152.48|2140.73|2140.23|2153.48|2152.98|2140.73|2140.23|4347
1645449600000|2022-02-21 13:20:00|2140.6|2140.1|2146.48|2145.98|2146.98|2146.48|2140.23|2139.73|3991
1645449900000|2022-02-21 13:25:00|2146.73|2146.23|2147.98|2147.48|2150.1|2149.6|2146.73|2146.23|2628
1645450200000|2022-02-21 13:30:00|2147.85|2147.35|2145.73|2145.23|2148.23|2147.73|2142.98|2142.48|3572
1645450500000|2022-02-21 13:35:00|2145.98|2145.48|2146.48|2145.98|2148.98|2148.48|2145.23|2144.73|1835
1645450800000|2022-02-21 13:40:00|2146.73|2146.23|2150.73|2150.23|2151.73|2151.23|2145.85|2145.35|1298
1645451100000|2022-02-21 13:45:00|2150.98|2150.48|2149.73|2149.23|2152.98|2152.48|2148.98|2148.48|1328
1645451400000|2022-02-21 13:50:00|2149.85|2149.35|2147.98|2147.48|2152.98|2152.48|2147.73|2147.23|1685
1645451700000|2022-02-21 13:55:00|2147.85|2147.35|2153.35|2152.85|2154.48|2153.98|2147.23|2146.73|8322
1645452000000|2022-02-21 14:00:00|2152.98|2152.48|2151.98|2151.48|2153.23|2152.73|2149.48|2148.98|2157
1645452300000|2022-02-21 14:05:00|2151.85|2151.35|2150.48|2149.98|2152.48|2151.98|2148.48|2147.98|2040
1645452600000|2022-02-21 14:10:00|2150.35|2149.85|2154.98|2154.48|2155.23|2154.73|2149.48|2148.98|1887
1645452900000|2022-02-21 14:15:00|2155.35|2154.85|2160.23|2159.73|2160.23|2159.73|2154.23|2153.73|2285
1645453200000|2022-02-21 14:20:00|2160.35|2159.85|2162.85|2162.35|2164.48|2163.98|2160.23|2159.73|2283
1645453500000|2022-02-21 14:25:00|2162.73|2162.23|2160.48|2159.98|2162.85|2162.35|2160.1|2159.6|2040
1645453800000|2022-02-21 14:30:00|2160.6|2160.1|2162.98|2162.48|2163.48|2162.98|2160.6|2160.1|852
1645454100000|2022-02-21 14:35:00|2162.48|2161.98|2158.23|2157.73|2162.73|2162.23|2156.73|2156.23|2620
1645454400000|2022-02-21 14:40:00|2158.35|2157.85|2156.48|2155.98|2159.73|2159.23|2155.98|2155.48|1511
1645454700000|2022-02-21 14:45:00|2156.6|2156.1|2155.48|2154.98|2157.73|2157.23|2155.1|2154.6|1750
1645455000000|2022-02-21 14:50:00|2155.6|2155.1|2157.48|2156.98|2158.6|2158.1|2153.73|2153.23|1339
1645455300000|2022-02-21 14:55:00|2157.35|2156.85|2158.98|2158.48|2159.23|2158.73|2155.73|2155.23|1162
1645455600000|2022-02-21 15:00:00|2158.73|2158.23|2161.6|2161.1|2162.23|2161.73|2157.98|2157.48|1060
1645455900000|2022-02-21 15:05:00|2161.73|2161.23|2163.23|2162.73|2163.35|2162.85|2160.48|2159.98|2423
1645456200000|2022-02-21 15:10:00|2163.16|2162.66|2166.66|2166.16|2166.91|2166.41|2162.66|2162.16|1622
1645456500000|2022-02-21 15:15:00|2166.78|2166.28|2171.41|2170.91|2171.66|2171.16|2166.66|2166.16|1848
1645456800000|2022-02-21 15:20:00|2171.53|2171.03|2168.91|2168.41|2171.66|2171.16|2168.66|2168.16|1709
1645457100000|2022-02-21 15:25:00|2169.03|2168.53|2170.41|2169.91|2171.16|2170.66|2166.53|2166.03|2487
1645457400000|2022-02-21 15:30:00|2170.28|2169.78|2172.28|2171.78|2173.16|2172.66|2169.41|2168.91|1800
1645457700000|2022-02-21 15:35:00|2172.16|2171.66|2171.91|2171.41|2172.66|2172.16|2170.41|2169.91|992
1645458000000|2022-02-21 15:40:00|2171.78|2171.28|2172.91|2172.41|2173.41|2172.91|2171.28|2170.78|919
1645458300000|2022-02-21 15:45:00|2173.03|2172.53|2166.16|2165.66|2173.16|2172.66|2165.41|2164.91|1713
1645458600000|2022-02-21 15:50:00|2166.28|2165.78|2167.16|2166.66|2167.91|2167.41|2164.41|2163.91|1828
1645458900000|2022-02-21 15:55:00|2167.03|2166.53|2166.16|2165.66|2167.41|2166.91|2165.91|2165.41|1234
1645459200000|2022-02-21 16:00:00|2166.03|2165.53|2164.91|2164.41|2166.41|2165.91|2164.91|2164.41|1225
1645459500000|2022-02-21 16:05:00|2164.66|2164.16|2164.66|2164.16|2166.66|2166.16|2164.03|2163.53|1322
1645459800000|2022-02-21 16:10:00|2164.41|2163.91|2163.66|2163.16|2165.41|2164.91|2162.91|2162.41|1413
1645460100000|2022-02-21 16:15:00|2163.78|2163.28|2162.41|2161.91|2164.28|2163.78|2161.66|2161.16|3724
1645460400000|2022-02-21 16:20:00|2162.66|2162.16|2164.15|2162.65|2164.15|2163.28|2161.66|2161.16|3165
1645460700000|2022-02-21 16:25:00|2164.03|2162.53|2157.14|2155.64|2164.3|2162.8|2156.07|2154.57|1721
1645461000000|2022-02-21 16:30:00|2158.17|2156.67|2158.74|2157.34|2160.74|2159.34|2157.11|2155.71|146
1645461300000|2022-02-21 16:35:00|2158.86|2157.46|2161.11|2159.71|2161.99|2160.59|2158.86|2157.46|115
1645461600000|2022-02-21 16:40:00|2160.99|2159.59|2159.36|2157.96|2160.99|2159.59|2157.86|2156.46|95
1645461900000|2022-02-21 16:45:00|2159.61|2158.21|2159.86|2158.46|2159.99|2158.59|2159.61|2158.21|17
1645462200000|2022-02-21 16:50:00|2159.74|2158.34|2159.11|2157.71|2159.86|2158.46|2159.11|2157.71|0
1645462500000|2022-02-21 16:55:00|2159.24|2157.84|2156.39|2154.89|2159.24|2157.84|2154.24|2152.84|63
1645462800000|2022-02-21 17:00:00|2156.13|2154.63|2156.41|2154.91|2158.9|2157.4|2155.09|2153.59|0
1645463100000|2022-02-21 17:05:00|2156.4|2154.9|2155.08|2153.58|2156.92|2155.42|2154.53|2153.03|0
1645463400000|2022-02-21 17:10:00|2155.07|2153.57|2155.4|2153.9|2156.21|2154.71|2153.48|2151.98|0
1645463700000|2022-02-21 17:15:00|2155.41|2153.91|2158.59|2157.09|2158.85|2157.35|2154.34|2152.84|0
1645464000000|2022-02-21 17:20:00|2158.57|2157.07|2154.84|2153.34|2158.72|2157.22|2152.73|2151.23|0
1645464300000|2022-02-21 17:25:00|2155.35|2153.85|2153.08|2151.58|2156.15|2154.65|2152.95|2151.45|0
1645464600000|2022-02-21 17:30:00|2152.95|2151.45|2153.1|2151.6|2154.92|2153.42|2152.57|2151.07|0
1645464900000|2022-02-21 17:35:00|2153.36|2151.86|2151.84|2150.34|2154.41|2152.91|2151.83|2150.33|0
1645465200000|2022-02-21 17:40:00|2151.83|2150.33|2149.09|2147.59|2151.84|2150.34|2148.82|2147.32|0
1645465500000|2022-02-21 17:45:00|2149.08|2147.58|2149.12|2147.62|2150.2|2148.7|2148.82|2147.32|0
1645465800000|2022-02-21 17:50:00|2148.99|2147.49|2147.11|2145.61|2149.12|2147.62|2146.83|2145.33|0
1645466100000|2022-02-21 17:55:00|2147.1|2145.6|2144.03|2142.53|2147.27|2145.77|2143.89|2142.39|0
1645466400000|2022-02-21 18:00:00|2144.29|2142.79|2139.41|2137.91|2152.47|2150.97|2136.05|2134.55|0
1645466700000|2022-02-21 18:05:00|2139.66|2138.16|2146.03|2144.53|2146.59|2145.09|2139.28|2137.78|0
1645467000000|2022-02-21 18:10:00|2145.9|2144.4|2143.79|2142.29|2146|2144.5|2142.75|2141.25|0
1645467300000|2022-02-21 18:15:00|2144.05|2142.55|2143.12|2141.62|2145.14|2143.64|2143.12|2141.62|0
1645467600000|2022-02-21 18:20:00|2143|2141.5|2139.36|2137.86|2143.38|2141.88|2139.36|2137.86|0
1645467900000|2022-02-21 18:25:00|2138.84|2137.34|2134.03|2132.53|2138.84|2137.34|2132.82|2131.32|0
1645468200000|2022-02-21 18:30:00|2134.42|2132.92|2135.08|2133.58|2135.08|2133.58|2132.74|2131.24|0
1645468500000|2022-02-21 18:35:00|2135.34|2133.84|2144.67|2143.17|2145.3|2143.8|2134.31|2132.81|0
1645468800000|2022-02-21 18:40:00|2144.54|2143.04|2134.71|2133.21|2146.07|2144.57|2134.71|2133.21|0
1645469100000|2022-02-21 18:45:00|2134.45|2132.95|2129.99|2128.49|2134.45|2132.95|2129.99|2128.49|0
1645469400000|2022-02-21 18:50:00|2130|2128.5|2127.99|2126.49|2131.24|2129.74|2126.63|2125.13|0
1645469700000|2022-02-21 18:55:00|2128.12|2126.62|2131.89|2130.39|2132.97|2131.47|2127.99|2126.49|0
1645470000000|2022-02-21 19:00:00|2130.85|2129.35|2133.85|2132.35|2135.66|2134.16|2130.65|2129.15|0
1645470300000|2022-02-21 19:05:00|2133.6|2132.1|2130.08|2128.58|2133.6|2132.1|2127.5|2126|0
1645470600000|2022-02-21 19:10:00|2130.21|2128.71|2127.45|2125.95|2132.02|2130.52|2127.32|2125.82|0
1645470900000|2022-02-21 19:15:00|2127.19|2125.69|2124.2|2122.7|2128.22|2126.72|2121.19|2119.69|0
1645471200000|2022-02-21 19:20:00|2124.33|2122.83|2124.74|2123.24|2128.39|2126.89|2123.58|2122.08|0
1645471500000|2022-02-21 19:25:00|2125|2123.5|2126.44|2124.94|2126.44|2124.94|2121.4|2119.9|0
1645471800000|2022-02-21 19:30:00|2126.83|2125.33|2121.44|2119.94|2129.07|2127.57|2121.06|2119.56|0
1645472100000|2022-02-21 19:35:00|2121.57|2120.07|2128.68|2127.18|2129.58|2128.08|2120.41|2118.91|0
1645472400000|2022-02-21 19:40:00|2128.81|2127.31|2130.36|2128.86|2132.94|2131.44|2127.53|2126.03|0
1645472700000|2022-02-21 19:45:00|2130.1|2128.6|2132.33|2130.83|2134.54|2133.04|2129.97|2128.47|0
1645473000000|2022-02-21 19:50:00|2132.21|2130.71|2128.87|2127.37|2132.59|2131.09|2124.69|2123.19|0
1645473300000|2022-02-21 19:55:00|2129|2127.5|2132.08|2130.58|2132.08|2130.58|2128.61|2127.11|0
1645473600000|2022-02-21 20:00:00|2132.14|2130.64|2128.92|2127.42|2132.14|2130.64|2127.87|2126.37|0
1645473900000|2022-02-21 20:05:00|2128.79|2127.29|2126.1|2124.6|2129.05|2127.55|2125.97|2124.47|0
1645474200000|2022-02-21 20:10:00|2126.23|2124.73|2125.36|2123.86|2126.74|2125.24|2124.72|2123.22|0
1645474500000|2022-02-21 20:15:00|2125.49|2123.99|2126.23|2124.73|2126.23|2124.73|2123.18|2121.68|0
1645474800000|2022-02-21 20:20:00|2125.97|2124.47|2122.26|2120.76|2126.59|2125.09|2122.26|2120.76|0
1645475100000|2022-02-21 20:25:00|2122.52|2121.02|2124.23|2122.73|2125.75|2124.25|2121.61|2120.11|0
1645475400000|2022-02-21 20:30:00|2124.1|2122.6|2124.78|2123.28|2127.87|2126.37|2123.21|2121.71|0
1645475700000|2022-02-21 20:35:00|2125.29|2123.79|2124.82|2123.32|2128.39|2126.89|2124.78|2123.28|0
1645476000000|2022-02-21 20:40:00|2124.95|2123.45|2124.43|2122.93|2125.85|2124.35|2124.04|2122.54|0
1645476300000|2022-02-21 20:45:00|2124.56|2123.06|2124.42|2122.92|2125.33|2123.83|2121.45|2119.95|0
1645476600000|2022-02-21 20:50:00|2124.55|2123.05|2127.8|2126.3|2128.06|2126.56|2124.42|2122.92|0
1645476900000|2022-02-21 20:55:00|2127.93|2126.43|2129.89|2128.39|2131.05|2129.55|2127.93|2126.43|0
1645484400000|2022-02-21 23:00:00|2129.06|2127.56|2123.28|2121.78|2129.06|2127.56|2121.34|2119.84|0
1645484700000|2022-02-21 23:05:00|2123.27|2121.77|2127.85|2126.35|2129.01|2127.51|2122.62|2121.12|0
1645485000000|2022-02-21 23:10:00|2127.72|2126.22|2124.22|2122.72|2127.81|2126.31|2123.3|2121.8|0
1645485300000|2022-02-21 23:15:00|2124.27|2122.77|2124.38|2122.88|2127.16|2125.66|2123.78|2122.28|0
1645485600000|2022-02-21 23:20:00|2124.33|2122.83|2120.13|2118.63|2125.21|2123.71|2118.47|2116.97|0
1645485900000|2022-02-21 23:25:00|2120.34|2118.84|2119.27|2117.77|2121.6|2120.1|2117.71|2116.21|0
1645486200000|2022-02-21 23:30:00|2119.26|2117.76|2123.13|2121.63|2125.1|2123.6|2117.56|2116.06|0
1645486500000|2022-02-21 23:35:00|2123.18|2121.68|2124.27|2122.77|2124.93|2123.43|2122.26|2120.76|0
1645486800000|2022-02-21 23:40:00|2124.23|2122.73|2122.18|2120.68|2124.97|2123.47|2121.66|2120.16|0
1645487100000|2022-02-21 23:45:00|2122.23|2120.73|2126.76|2125.26|2127.41|2125.91|2121.83|2120.33|0
1645487400000|2022-02-21 23:50:00|2126.84|2125.34|2126.67|2125.17|2127.97|2126.47|2125.39|2123.89|0
1645487700000|2022-02-21 23:55:00|2126.58|2125.08|2128.45|2126.95|2130.44|2128.94|2125.96|2124.46|0
1645488000000|2022-02-22 00:00:00|2128.46|2126.96|2127.53|2126.03|2129.65|2128.15|2126.53|2125.03|0
1645488300000|2022-02-22 00:05:00|2127.54|2126.04|2126.75|2125.25|2129.42|2127.92|2125.3|2123.8|0
1645488600000|2022-02-22 00:10:00|2126.74|2125.24|2124.81|2123.31|2128.24|2126.74|2124.77|2123.27|0
1645488900000|2022-02-22 00:15:00|2124.59|2123.09|2132.41|2130.91|2134.26|2132.76|2120.66|2119.16|0
1645489200000|2022-02-22 00:20:00|2132.4|2130.9|2134.83|2133.33|2135.77|2134.27|2131.94|2130.44|0
1645489500000|2022-02-22 00:25:00|2134.73|2133.23|2137.14|2135.64|2138.46|2136.96|2133.42|2131.92|0
1645489800000|2022-02-22 00:30:00|2137.18|2135.68|2134.57|2133.07|2139.7|2138.2|2134.24|2132.74|0
1645490100000|2022-02-22 00:35:00|2134.61|2133.11|2138.5|2137|2139.43|2137.93|2134.01|2132.51|0
1645490400000|2022-02-22 00:40:00|2138.54|2137.04|2137.48|2135.98|2138.63|2137.13|2136.18|2134.68|0
1645490700000|2022-02-22 00:45:00|2137.52|2136.02|2143.11|2141.61|2143.24|2141.74|2137.52|2136.02|0
1645491000000|2022-02-22 00:50:00|2143.14|2141.64|2141.81|2140.31|2143.45|2141.95|2141.46|2139.96|0
1645491300000|2022-02-22 00:55:00|2141.85|2140.35|2142.03|2140.53|2143.43|2141.93|2141.34|2139.84|0
1645491600000|2022-02-22 01:00:00|2141.8|2140.3|2138.08|2136.58|2142.27|2140.77|2138.08|2136.58|0
1645491900000|2022-02-22 01:05:00|2138.16|2136.66|2139.02|2137.52|2139.6|2138.1|2134.93|2133.43|0
1645492200000|2022-02-22 01:10:00|2138.94|2137.44|2134.82|2133.32|2138.94|2137.44|2134.59|2133.09|0
1645492500000|2022-02-22 01:15:00|2134.83|2133.33|2135.16|2133.66|2135.53|2134.03|2132.73|2131.23|0
1645492800000|2022-02-22 01:20:00|2135.17|2133.67|2135.3|2133.8|2135.99|2134.49|2134.35|2132.85|0
1645493100000|2022-02-22 01:25:00|2135.29|2133.79|2135.77|2134.27|2138.21|2136.71|2134.83|2133.33|0
1645493400000|2022-02-22 01:30:00|2135.73|2134.23|2137.4|2135.9|2137.74|2136.24|2132.98|2131.48|0
1645493700000|2022-02-22 01:35:00|2137.28|2135.78|2140.91|2139.41|2141.14|2139.64|2135.87|2134.37|0
1645494000000|2022-02-22 01:40:00|2140.9|2139.4|2138.33|2136.83|2140.91|2139.41|2138.1|2136.6|0
1645494300000|2022-02-22 01:45:00|2138.3|2136.8|2135.06|2133.56|2138.9|2137.4|2134.37|2132.87|0
1645494600000|2022-02-22 01:50:00|2135.14|2133.64|2132.74|2131.24|2137.39|2135.89|2132.51|2131.01|0
1645494900000|2022-02-22 01:55:00|2132.82|2131.32|2133.17|2131.67|2135.54|2134.04|2132.6|2131.1|0
1645495200000|2022-02-22 02:00:00|2133.13|2131.63|2132.71|2131.21|2133.31|2131.81|2129.67|2128.17|0
1645495500000|2022-02-22 02:05:00|2132.67|2131.17|2133.66|2132.16|2134.48|2132.98|2132.38|2130.88|0
1645495800000|2022-02-22 02:10:00|2133.62|2132.12|2133.32|2131.82|2134.26|2132.76|2132.39|2130.89|0
1645496100000|2022-02-22 02:15:00|2133.09|2131.59|2134|2132.5|2134.95|2133.45|2132.85|2131.35|0
1645496400000|2022-02-22 02:20:00|2133.96|2132.46|2133.4|2131.9|2134.7|2133.2|2133.29|2131.79|0
1645496700000|2022-02-22 02:25:00|2133.3|2131.8|2132.59|2131.09|2134.33|2132.83|2132.58|2131.08|0
1645497000000|2022-02-22 02:30:00|2132.58|2131.08|2131.67|2130.17|2132.58|2131.08|2130.49|2128.99|0
1645497300000|2022-02-22 02:35:00|2131.63|2130.13|2130.47|2128.97|2132.37|2130.87|2128.18|2126.68|0
1645497600000|2022-02-22 02:40:00|2130.51|2129.01|2130.93|2129.43|2132.23|2130.73|2129.67|2128.17|0
1645497900000|2022-02-22 02:45:00|2130.97|2129.47|2131.17|2129.67|2133.16|2131.66|2130.71|2129.21|0
1645498200000|2022-02-22 02:50:00|2131.07|2129.57|2128.72|2127.22|2131.3|2129.8|2127.9|2126.4|0
1645498500000|2022-02-22 02:55:00|2128.76|2127.26|2129.89|2128.39|2130.35|2128.85|2128.12|2126.62|0
1645498800000|2022-02-22 03:00:00|2129.93|2128.43|2127.54|2126.04|2130.22|2128.72|2127.54|2126.04|0
1645499100000|2022-02-22 03:05:00|2127.62|2126.12|2127.32|2125.82|2128.94|2127.44|2127.08|2125.58|0
1645499400000|2022-02-22 03:10:00|2127.42|2125.92|2126.85|2125.35|2127.56|2126.06|2126.85|2125.35|0
1645499700000|2022-02-22 03:15:00|2126.81|2125.31|2127.3|2125.8|2127.54|2126.04|2126.24|2124.74|0
1645500000000|2022-02-22 03:20:00|2127.17|2125.67|2127.54|2126.04|2128.25|2126.75|2126.84|2125.34|0
1645500300000|2022-02-22 03:25:00|2127.55|2126.05|2125.22|2123.72|2128.11|2126.61|2124.98|2123.48|0
1645500600000|2022-02-22 03:30:00|2125.14|2123.64|2122.76|2121.26|2125.45|2123.95|2122.07|2120.57|0
1645500900000|2022-02-22 03:35:00|2122.8|2121.3|2123.55|2122.05|2123.65|2122.15|2121.93|2120.43|0
1645501200000|2022-02-22 03:40:00|2123.59|2122.09|2125.56|2124.06|2125.56|2124.06|2123.18|2121.68|0
1645501500000|2022-02-22 03:45:00|2125.55|2124.05|2125.19|2123.69|2125.89|2124.39|2124.63|2123.13|0
1645501800000|2022-02-22 03:50:00|2125.15|2123.65|2125.09|2123.59|2125.66|2124.16|2124.72|2123.22|0
1645502100000|2022-02-22 03:55:00|2125.05|2123.55|2125.1|2123.6|2126.03|2124.53|2124.73|2123.23|0
1645502400000|2022-02-22 04:00:00|2125.14|2123.64|2127.44|2125.94|2129.31|2127.81|2125.14|2123.64|0
1645502700000|2022-02-22 04:05:00|2127.4|2125.9|2129.56|2128.06|2130.25|2128.75|2127.07|2125.57|0
1645503000000|2022-02-22 04:10:00|2129.55|2128.05|2127.47|2125.97|2129.79|2128.29|2126.77|2125.27|0
1645503300000|2022-02-22 04:15:00|2127.55|2126.05|2127.89|2126.39|2128.63|2127.13|2126.77|2125.27|0
1645503600000|2022-02-22 04:20:00|2127.8|2126.3|2128.86|2127.36|2129.33|2127.83|2127.7|2126.2|0
1645503900000|2022-02-22 04:25:00|2128.96|2127.46|2129.6|2128.1|2130.3|2128.8|2128.86|2127.36|0
1645504200000|2022-02-22 04:30:00|2129.59|2128.09|2128.88|2127.38|2129.59|2128.09|2128.41|2126.91|0
1645504500000|2022-02-22 04:35:00|2128.8|2127.3|2128.01|2126.51|2129.67|2128.17|2127.91|2126.41|0
1645504800000|2022-02-22 04:40:00|2127.97|2126.47|2127.31|2125.81|2128.15|2126.65|2125.59|2124.09|0
1645505100000|2022-02-22 04:45:00|2127.32|2125.82|2128.26|2126.76|2128.49|2126.99|2126.85|2125.35|0
1645505400000|2022-02-22 04:50:00|2128.3|2126.8|2128.72|2127.22|2129.19|2127.69|2128.16|2126.66|0
1645505700000|2022-02-22 04:55:00|2128.73|2127.23|2129.28|2127.78|2129.78|2128.28|2128.62|2127.12|0
1645506000000|2022-02-22 05:00:00|2129.18|2127.68|2129.93|2128.43|2130.44|2128.94|2128.48|2126.98|0
1645506300000|2022-02-22 05:05:00|2129.92|2128.42|2131.5|2130|2133.77|2132.27|2129.46|2127.96|0
1645506600000|2022-02-22 05:10:00|2131.54|2130.04|2129.43|2127.93|2131.76|2130.26|2129.43|2127.93|0
1645506900000|2022-02-22 05:15:00|2129.47|2127.97|2130.64|2129.14|2130.77|2129.27|2129.43|2127.93|0
1645507200000|2022-02-22 05:20:00|2130.54|2129.04|2133.58|2132.08|2134.04|2132.54|2129.94|2128.44|0
1645507500000|2022-02-22 05:25:00|2133.65|2132.15|2136.58|2135.08|2138.3|2136.8|2133.58|2132.08|0
1645507800000|2022-02-22 05:30:00|2136.5|2135|2137.01|2135.51|2137.71|2136.21|2135.74|2134.24|0
1645508100000|2022-02-22 05:35:00|2137.14|2135.64|2135.5|2134|2137.37|2135.87|2135.13|2133.63|0
1645508400000|2022-02-22 05:40:00|2135.46|2133.96|2135.38|2133.88|2135.74|2134.24|2133.97|2132.47|0
1645508700000|2022-02-22 05:45:00|2135.41|2133.91|2134.64|2133.14|2135.74|2134.24|2134.31|2132.81|0
1645509000000|2022-02-22 05:50:00|2134.6|2133.1|2134.74|2133.24|2135.02|2133.52|2133.03|2131.53|0
1645509300000|2022-02-22 05:55:00|2134.87|2133.37|2134.81|2133.31|2135.67|2134.17|2134.21|2132.71|0
1645509600000|2022-02-22 06:00:00|2134.66|2133.16|2128.1|2126.6|2134.66|2133.16|2127.77|2126.27|0
1645509900000|2022-02-22 06:05:00|2128.14|2126.64|2127.39|2125.89|2129.27|2127.77|2127.28|2125.78|0
1645510200000|2022-02-22 06:10:00|2127.42|2125.92|2130.04|2128.54|2130.27|2128.77|2127.29|2125.79|0
1645510500000|2022-02-22 06:15:00|2130.08|2128.58|2131.8|2130.3|2131.81|2130.31|2130.08|2128.58|0
1645510800000|2022-02-22 06:20:00|2131.93|2130.43|2133.99|2132.49|2134.59|2133.09|2131.81|2130.31|0
1645511100000|2022-02-22 06:25:00|2134.03|2132.53|2135.51|2134.01|2135.98|2134.48|2133.74|2132.24|0
1645511400000|2022-02-22 06:30:00|2135.55|2134.05|2140.92|2139.42|2141.26|2139.76|2135.41|2133.91|0
1645511700000|2022-02-22 06:35:00|2140.85|2139.35|2142.22|2140.72|2144.59|2143.09|2140.69|2139.19|0
1645512000000|2022-02-22 06:40:00|2142.24|2140.74|2138.01|2136.51|2142.71|2141.21|2138.01|2136.51|0
1645512300000|2022-02-22 06:45:00|2137.93|2136.43|2135.73|2134.23|2138.58|2137.08|2135.6|2134.1|0
1645512600000|2022-02-22 06:50:00|2135.57|2134.07|2131.66|2130.16|2135.57|2134.07|2128.19|2126.69|0
1645512900000|2022-02-22 06:55:00|2131.7|2130.2|2130.37|2128.87|2132.92|2131.42|2129.76|2128.26|0
1645513200000|2022-02-22 07:00:00|2130.63|2129.13|2126.54|2125.04|2134.11|2132.61|2126.53|2125.03|0
1645513500000|2022-02-22 07:05:00|2126.46|2124.96|2123.5|2122|2127.46|2125.96|2121.74|2120.24|0
1645513800000|2022-02-22 07:10:00|2123.04|2121.54|2120.63|2119.13|2125.73|2124.23|2120.63|2119.13|0
1645514100000|2022-02-22 07:15:00|2120.41|2118.91|2117.65|2116.15|2122.49|2120.99|2116.41|2114.91|0
1645514400000|2022-02-22 07:20:00|2117.66|2116.16|2118.74|2117.24|2124.8|2123.3|2117.66|2116.16|0
1645514700000|2022-02-22 07:25:00|2118.75|2117.25|2112.33|2110.83|2119.55|2118.05|2111.5|2110|0
1645515000000|2022-02-22 07:30:00|2112.29|2110.79|2115.99|2114.59|2120.11|2118.71|2111.87|2110.37|122
1645515300000|2022-02-22 07:35:00|2115.86|2114.46|2116.99|2115.59|2118.61|2117.21|2115.86|2114.46|30
1645515600000|2022-02-22 07:40:00|2117.24|2115.84|2118.74|2117.34|2119.61|2118.21|2116.99|2115.59|44
1645515900000|2022-02-22 07:45:00|2118.61|2117.21|2120.74|2119.34|2122.11|2120.71|2118.61|2117.21|76
1645516200000|2022-02-22 07:50:00|2121.61|2120.21|2119.36|2117.96|2121.61|2120.21|2119.36|2117.96|83
1645516500000|2022-02-22 07:55:00|2120.61|2119.11|2109.92|2108.42|2122.23|2120.73|2109.92|2108.42|0
1645516800000|2022-02-22 08:00:00|2109.76|2108.26|2125.54|2125.04|2126.29|2125.79|2108.91|2107.49|9035
1645517100000|2022-02-22 08:05:00|2125.79|2125.29|2119.66|2119.16|2127.04|2126.54|2117.41|2116.91|5440
1645517400000|2022-02-22 08:10:00|2119.79|2119.29|2131.91|2131.41|2132.29|2131.79|2119.79|2119.29|3888
1645517700000|2022-02-22 08:15:00|2132.41|2131.91|2131.16|2130.66|2135.04|2134.54|2125.79|2125.29|5221
1645518000000|2022-02-22 08:20:00|2131.41|2130.91|2139.66|2139.16|2139.66|2139.16|2130.79|2130.29|4486
1645518300000|2022-02-22 08:25:00|2139.79|2139.29|2138.54|2138.04|2142.79|2142.29|2136.54|2136.04|2806
1645518600000|2022-02-22 08:30:00|2138.41|2137.91|2142.29|2141.79|2143.16|2142.66|2134.04|2133.54|3307
1645518900000|2022-02-22 08:35:00|2142.41|2141.91|2148.79|2148.29|2149.54|2149.04|2142.16|2141.66|4297
1645519200000|2022-02-22 08:40:00|2148.75|2148.25|2151|2150.5|2152.5|2152|2147.62|2147.12|2670
1645519500000|2022-02-22 08:45:00|2150.87|2150.37|2151.75|2151.25|2152|2151.5|2147.62|2147.12|4317
1645519800000|2022-02-22 08:50:00|2151.87|2151.37|2149.75|2149.25|2154.75|2154.25|2149.62|2149.12|3173
1645520100000|2022-02-22 08:55:00|2149.62|2149.12|2157.12|2156.62|2157.5|2157|2149.37|2148.87|2276
1645520400000|2022-02-22 09:00:00|2157.62|2157.12|2154.75|2154.25|2159.5|2159|2154.62|2154.12|3372
1645520700000|2022-02-22 09:05:00|2154.87|2154.37|2157|2156.5|2157|2156.5|2150.5|2150|2918
1645521000000|2022-02-22 09:10:00|2157.12|2156.62|2155.75|2155.25|2157.5|2157|2153.75|2153.25|1753
1645521300000|2022-02-22 09:15:00|2155.87|2155.37|2161.37|2160.87|2161.5|2161|2154|2153.5|1647
1645521600000|2022-02-22 09:20:00|2161.25|2160.75|2155.62|2155.12|2162.12|2161.62|2155.25|2154.75|2289
1645521900000|2022-02-22 09:25:00|2155.5|2155|2153|2152.5|2157.75|2157.25|2151.75|2151.25|1890
1645522200000|2022-02-22 09:30:00|2152.87|2152.37|2150.37|2149.87|2155|2154.5|2148.25|2147.75|2366
1645522500000|2022-02-22 09:35:00|2150.25|2149.75|2149.25|2148.75|2150.87|2150.37|2147.5|2147|1497
1645522800000|2022-02-22 09:40:00|2149.5|2149|2144.25|2143.75|2149.62|2149.12|2144.25|2143.75|1352
1645523100000|2022-02-22 09:45:00|2144.5|2144|2145.25|2144.75|2146|2145.5|2144|2143.5|1444
1645523400000|2022-02-22 09:50:00|2145.37|2144.87|2148.5|2148|2150.12|2149.62|2145.25|2144.75|1254
1645523700000|2022-02-22 09:55:00|2148.37|2147.87|2144|2143.5|2148.62|2148.12|2142.75|2142.25|1545
1645524000000|2022-02-22 10:00:00|2144.37|2143.87|2149.37|2148.87|2150.62|2150.12|2143.37|2142.87|1307
1645524300000|2022-02-22 10:05:00|2149.25|2148.75|2150.75|2150.25|2152.87|2152.37|2148.25|2147.75|1140
1645524600000|2022-02-22 10:10:00|2150.87|2150.37|2153.25|2152.75|2154.75|2154.25|2150.25|2149.75|1071
1645524900000|2022-02-22 10:15:00|2153|2152.5|2155.62|2155.12|2155.62|2155.12|2151.75|2151.25|990
1645525200000|2022-02-22 10:20:00|2155.5|2155|2156.5|2156|2157.25|2156.75|2153.5|2153|952
1645525500000|2022-02-22 10:25:00|2156.37|2155.87|2157.75|2157.25|2159|2158.5|2155.5|2155|1058
1645525800000|2022-02-22 10:30:00|2157.62|2157.12|2156.25|2155.75|2158.75|2158.25|2155.62|2155.12|1445
1645526100000|2022-02-22 10:35:00|2156.12|2155.62|2162.5|2162|2162.62|2162.12|2156.12|2155.62|1521
1645526400000|2022-02-22 10:40:00|2162.37|2161.87|2165.25|2164.75|2165.75|2165.25|2162.37|2161.87|2151
1645526700000|2022-02-22 10:45:00|2165.12|2164.62|2164.75|2164.25|2166.37|2165.87|2163.12|2162.62|1673
1645527000000|2022-02-22 10:50:00|2165|2164.5|2166.75|2166.25|2167|2166.5|2164.25|2163.75|1369
1645527300000|2022-02-22 10:55:00|2166.87|2166.37|2163.75|2163.25|2167.25|2166.75|2163.25|2162.75|1402
1645527600000|2022-02-22 11:00:00|2163.62|2163.12|2169|2168.5|2169.12|2168.62|2163|2162.5|1445
1645527900000|2022-02-22 11:05:00|2168.87|2168.37|2166.5|2166|2169.12|2168.62|2164.62|2164.12|1828
1645528200000|2022-02-22 11:10:00|2166.62|2166.12|2167.25|2166.75|2169|2168.5|2166|2165.5|1228
1645528500000|2022-02-22 11:15:00|2167.12|2166.62|2168.87|2168.37|2169|2168.5|2165.5|2165|1060
1645528800000|2022-02-22 11:20:00|2169|2168.5|2166.5|2166|2169.75|2169.25|2166.25|2165.75|755
1645529100000|2022-02-22 11:25:00|2166.37|2165.87|2166.37|2165.87|2168.5|2168|2166|2165.5|723
1645529400000|2022-02-22 11:30:00|2166.5|2166|2161.87|2161.37|2167|2166.5|2160.75|2160.25|1131
1645529700000|2022-02-22 11:35:00|2162|2161.5|2162|2161.5|2163.62|2163.12|2160.75|2160.25|494
1645530000000|2022-02-22 11:40:00|2162.12|2161.62|2162.62|2162.12|2164.37|2163.87|2161.75|2161.25|795
1645530300000|2022-02-22 11:45:00|2162.5|2162|2163.25|2162.75|2164.5|2164|2162.37|2161.87|449
1645530600000|2022-02-22 11:50:00|2163.12|2162.62|2164.25|2163.75|2165.25|2164.75|2162|2161.5|556
1645530900000|2022-02-22 11:55:00|2164.37|2163.87|2163.75|2163.25|2165.12|2164.62|2163.37|2162.87|857
1645531200000|2022-02-22 12:00:00|2163.5|2163|2162.5|2162|2163.5|2163|2161|2160.5|1092
1645531500000|2022-02-22 12:05:00|2162.25|2161.75|2163.75|2163.25|2164|2163.5|2161.75|2161.25|613
1645531800000|2022-02-22 12:10:00|2163.87|2163.37|2166.75|2166.25|2167.12|2166.62|2163.12|2162.62|760
1645532100000|2022-02-22 12:15:00|2166.87|2166.37|2168|2167.5|2168.25|2167.75|2166.75|2166.25|533
1645532400000|2022-02-22 12:20:00|2167.87|2167.37|2167.5|2167|2169.5|2169|2167|2166.5|454
1645532700000|2022-02-22 12:25:00|2167.37|2166.87|2168.5|2168|2169.25|2168.75|2167|2166.5|404
1645533000000|2022-02-22 12:30:00|2168.37|2167.87|2166.75|2166.25|2168.5|2168|2166|2165.5|863
1645533300000|2022-02-22 12:35:00|2166.62|2166.12|2164.12|2163.62|2167|2166.5|2162.62|2162.12|1225
1645533600000|2022-02-22 12:40:00|2164|2163.5|2163.37|2162.87|2165.12|2164.62|2162.87|2162.37|415
1645533900000|2022-02-22 12:45:00|2163.25|2162.75|2164.5|2164|2166.37|2165.87|2163.25|2162.75|510
1645534200000|2022-02-22 12:50:00|2164.37|2163.87|2165.75|2165.25|2166.87|2166.37|2164.25|2163.75|417
1645534500000|2022-02-22 12:55:00|2165.62|2165.12|2164.37|2163.87|2165.75|2165.25|2163.12|2162.62|692
1645534800000|2022-02-22 13:00:00|2164.5|2164|2164|2163.5|2164.75|2164.25|2162.62|2162.12|970
1645535100000|2022-02-22 13:05:00|2164.25|2163.75|2162.75|2162.25|2164.37|2163.87|2161.12|2160.62|813
1645535400000|2022-02-22 13:10:00|2162.37|2161.87|2158.75|2158.25|2162.5|2162|2158.5|2158|1049
1645535700000|2022-02-22 13:15:00|2158.62|2158.12|2159.25|2158.75|2160.75|2160.25|2157.75|2157.25|1166
1645536000000|2022-02-22 13:20:00|2159.12|2158.62|2159.75|2159.25|2160|2159.5|2159|2158.5|1473
1645536300000|2022-02-22 13:25:00|2159.87|2159.37|2160.12|2159.62|2162.37|2161.87|2159.75|2159.25|1456
1645536600000|2022-02-22 13:30:00|2160|2159.5|2161|2160.5|2162.25|2161.75|2160|2159.5|453
1645536900000|2022-02-22 13:35:00|2161.12|2160.62|2162.5|2162|2162.75|2162.25|2160.25|2159.75|619
1645537200000|2022-02-22 13:40:00|2162.37|2161.87|2163.5|2163|2164.87|2164.37|2162.25|2161.75|896
1645537500000|2022-02-22 13:45:00|2163.37|2162.87|2162.25|2161.75|2163.75|2163.25|2161.5|2161|476
1645537800000|2022-02-22 13:50:00|2162.12|2161.62|2162.37|2161.87|2162.75|2162.25|2161.5|2161|204
1645538100000|2022-02-22 13:55:00|2162.25|2161.75|2162.12|2161.62|2162.75|2162.25|2161.37|2160.87|227
1645538400000|2022-02-22 14:00:00|2162|2161.5|2163.87|2163.37|2164.62|2164.12|2161.75|2161.25|504
1645538700000|2022-02-22 14:05:00|2163.75|2163.25|2162.75|2162.25|2164.12|2163.62|2162.5|2162|751
1645539000000|2022-02-22 14:10:00|2162.5|2162|2160.87|2160.37|2163.25|2162.75|2160.5|2160|385
1645539300000|2022-02-22 14:15:00|2161|2160.5|2160.5|2160|2161.75|2161.25|2160.25|2159.75|371
1645539600000|2022-02-22 14:20:00|2160.62|2160.12|2159.75|2159.25|2161.25|2160.75|2159.37|2158.87|908
1645539900000|2022-02-22 14:25:00|2159.5|2159|2158.5|2158|2160|2159.5|2158.25|2157.75|1042
1645540200000|2022-02-22 14:30:00|2158.75|2158.25|2159.5|2159|2160.87|2160.37|2157.5|2157|1935
1645540500000|2022-02-22 14:35:00|2159.62|2159.12|2160|2159.5|2163.87|2163.37|2157.5|2157|2276
1645540800000|2022-02-22 14:40:00|2160.12|2159.62|2164.62|2164.12|2166.87|2166.37|2159|2158.5|1534
1645541100000|2022-02-22 14:45:00|2164.5|2164|2170|2169.5|2170.25|2169.75|2163.37|2162.87|1403
1645541400000|2022-02-22 14:50:00|2169.75|2169.25|2172.87|2172.37|2173|2172.5|2168|2167.5|2093
1645541700000|2022-02-22 14:55:00|2172.75|2172.25|2171.37|2170.87|2173|2172.5|2167.75|2167.25|2120
1645542000000|2022-02-22 15:00:00|2171.12|2170.62|2171|2170.5|2171.25|2170.75|2166.75|2166.25|1655
1645542300000|2022-02-22 15:05:00|2170.87|2170.37|2169.75|2169.25|2171.25|2170.75|2165.12|2164.62|1942
1645542600000|2022-02-22 15:10:00|2169.62|2169.12|2172.25|2171.75|2173.12|2172.62|2166.62|2166.12|2053
1645542900000|2022-02-22 15:15:00|2172.12|2171.62|2171.12|2170.62|2172.75|2172.25|2170.25|2169.75|1194
1645543200000|2022-02-22 15:20:00|2171|2170.5|2171.5|2171|2173.37|2172.87|2170.25|2169.75|1646
1645543500000|2022-02-22 15:25:00|2171.62|2171.12|2176|2175.5|2176.25|2175.75|2171.5|2171|1949
1645543800000|2022-02-22 15:30:00|2176.12|2175.62|2172.75|2172.25|2176.37|2175.87|2171.5|2171|1799
1645544100000|2022-02-22 15:35:00|2172.5|2172|2168.62|2168.12|2173.5|2173|2167.87|2167.37|2597
1645544400000|2022-02-22 15:40:00|2168.75|2168.25|2168.75|2168.25|2170.75|2170.25|2166|2165.5|2114
1645544700000|2022-02-22 15:45:00|2168.5|2168|2167.12|2166.62|2169.37|2168.87|2166.5|2166|1076
1645545000000|2022-02-22 15:50:00|2167|2166.5|2164.12|2163.62|2167|2166.5|2163|2162.5|1375
1645545300000|2022-02-22 15:55:00|2164|2163.5|2161|2160.5|2164.25|2163.75|2160.75|2160.25|1528
1645545600000|2022-02-22 16:00:00|2160.87|2160.37|2162.75|2162.25|2163.5|2163|2160.62|2160.12|1094
1645545900000|2022-02-22 16:05:00|2162.5|2162|2159.75|2159.25|2163.25|2162.75|2159.37|2158.87|1863
1645546200000|2022-02-22 16:10:00|2159.87|2159.37|2160.5|2160|2162.75|2162.25|2159.62|2159.12|1294
1645546500000|2022-02-22 16:15:00|2160.75|2160.25|2157.75|2157.25|2160.87|2160.37|2157.25|2156.75|3058
1645546800000|2022-02-22 16:20:00|2157.5|2157|2158.67|2157.17|2158.67|2157.62|2156.25|2155.75|3152
1645547100000|2022-02-22 16:25:00|2158.41|2156.91|2155.94|2154.44|2160.12|2158.62|2154.85|2153.35|699
1645547400000|2022-02-22 16:30:00|2155.95|2154.45|2157.32|2155.92|2158.32|2156.92|2154.12|2152.62|1023
1645547700000|2022-02-22 16:35:00|2157.95|2156.55|2155.2|2153.8|2158.82|2157.42|2154.2|2152.8|144
1645548000000|2022-02-22 16:40:00|2155.95|2154.55|2156.32|2154.92|2157.32|2155.92|2155.95|2154.55|64
1645548300000|2022-02-22 16:45:00|2156.82|2155.42|2157.7|2156.3|2157.95|2156.55|2155.95|2154.55|43
1645548600000|2022-02-22 16:50:00|2158.2|2156.8|2151.82|2150.42|2158.45|2157.05|2150.95|2149.55|250
1645548900000|2022-02-22 16:55:00|2151.7|2150.3|2152.85|2151.35|2153.45|2152.05|2150.7|2149.3|96
1645549200000|2022-02-22 17:00:00|2152.72|2151.22|2153.4|2151.9|2154.94|2153.44|2151.68|2150.18|0
1645549500000|2022-02-22 17:05:00|2153.53|2152.03|2155.24|2153.74|2155.68|2154.18|2153.27|2151.77|0
1645549800000|2022-02-22 17:10:00|2155.11|2153.61|2152.01|2150.51|2155.25|2153.75|2151.6|2150.1|0
1645550100000|2022-02-22 17:15:00|2152.14|2150.64|2150.21|2148.71|2152.15|2150.65|2150.21|2148.71|0
1645550400000|2022-02-22 17:20:00|2150.22|2148.72|2149.98|2148.48|2151.88|2150.38|2149.96|2148.46|0
1645550700000|2022-02-22 17:25:00|2149.72|2148.22|2149.21|2147.71|2150.61|2149.11|2148.95|2147.45|0
1645551000000|2022-02-22 17:30:00|2149.2|2147.7|2145.96|2144.46|2149.21|2147.71|2145.7|2144.2|0
1645551300000|2022-02-22 17:35:00|2146.22|2144.72|2146.17|2144.67|2150.11|2148.61|2145.6|2144.1|0
1645551600000|2022-02-22 17:40:00|2146.3|2144.8|2145.16|2143.66|2147.13|2145.63|2144.59|2143.09|0
1645551900000|2022-02-22 17:45:00|2145.15|2143.65|2142.05|2140.55|2145.7|2144.2|2141.17|2139.67|0
1645552200000|2022-02-22 17:50:00|2142.31|2140.81|2141.51|2140.01|2144.32|2142.82|2141.26|2139.76|0
1645552500000|2022-02-22 17:55:00|2141.64|2140.14|2140.32|2138.82|2143.25|2141.75|2139.63|2138.13|0
1645552800000|2022-02-22 18:00:00|2140.45|2138.95|2141.23|2139.73|2141.53|2140.03|2137.53|2136.03|0
1645553100000|2022-02-22 18:05:00|2141.36|2139.86|2140.93|2139.43|2142.31|2140.81|2139.42|2137.92|0
1645553400000|2022-02-22 18:10:00|2140.8|2139.3|2143.26|2141.76|2144.63|2143.13|2140.8|2139.3|0
1645553700000|2022-02-22 18:15:00|2143.39|2141.89|2138.76|2137.26|2143.52|2142.02|2137.51|2136.01|0
1645554000000|2022-02-22 18:20:00|2138.63|2137.13|2140.83|2139.33|2142.54|2141.04|2138.49|2136.99|0
1645554300000|2022-02-22 18:25:00|2140.82|2139.32|2140.3|2138.8|2141.38|2139.88|2139.11|2137.61|0
1645554600000|2022-02-22 18:30:00|2140.29|2138.79|2141.37|2139.87|2142.44|2140.94|2138.43|2136.93|0
1645554900000|2022-02-22 18:35:00|2141.5|2140|2139.97|2138.47|2141.64|2140.14|2139.16|2137.66|0
1645555200000|2022-02-22 18:40:00|2139.98|2138.48|2137.51|2136.01|2142.12|2140.62|2136.99|2135.49|0
1645555500000|2022-02-22 18:45:00|2137.5|2136|2135.89|2134.39|2139.1|2137.6|2135.87|2134.37|0
1645555800000|2022-02-22 18:50:00|2136.02|2134.52|2134.13|2132.63|2136.15|2134.65|2133.77|2132.27|0
1645556100000|2022-02-22 18:55:00|2134.15|2132.65|2136.54|2135.04|2136.55|2135.05|2134.15|2132.65|0
1645556400000|2022-02-22 19:00:00|2136.41|2134.91|2134.37|2132.87|2136.41|2134.91|2133.86|2132.36|0
1645556700000|2022-02-22 19:05:00|2134.24|2132.74|2131.65|2130.15|2134.66|2133.16|2131.12|2129.62|0
1645557000000|2022-02-22 19:10:00|2131.66|2130.16|2134.16|2132.66|2135.13|2133.63|2130.31|2128.81|0
1645557300000|2022-02-22 19:15:00|2134.15|2132.65|2137.07|2135.57|2137.6|2136.1|2133.48|2131.98|0
1645557600000|2022-02-22 19:20:00|2137.2|2135.7|2135.04|2133.54|2139.77|2138.27|2131.66|2130.16|0
1645557900000|2022-02-22 19:25:00|2134.91|2133.41|2142.82|2141.32|2144.36|2142.86|2134.9|2133.4|0
1645558200000|2022-02-22 19:30:00|2142.81|2141.31|2145.01|2143.51|2149.81|2148.31|2139.06|2137.56|0
1645558500000|2022-02-22 19:35:00|2145.02|2143.52|2145.79|2144.29|2149.07|2147.57|2144.21|2142.71|0
1645558800000|2022-02-22 19:40:00|2145.8|2144.3|2142.34|2140.84|2147.94|2146.44|2142.04|2140.54|0
1645559100000|2022-02-22 19:45:00|2142.33|2140.83|2152.39|2150.89|2152.66|2151.16|2140.16|2138.66|0
1645559400000|2022-02-22 19:50:00|2152.52|2151.02|2156.46|2154.96|2157.86|2156.36|2151.13|2149.63|0
1645559700000|2022-02-22 19:55:00|2156.45|2154.95|2157.6|2156.1|2160.91|2159.41|2156.2|2154.7|0
1645560000000|2022-02-22 20:00:00|2157.73|2156.23|2163.35|2161.85|2163.36|2161.86|2157.34|2155.84|0
1645560300000|2022-02-22 20:05:00|2163.22|2161.72|2158.59|2157.09|2164|2162.5|2158.31|2156.81|0
1645560600000|2022-02-22 20:10:00|2158.46|2156.96|2159.97|2158.47|2162.43|2160.93|2158.45|2156.95|0
1645560900000|2022-02-22 20:15:00|2159.98|2158.48|2158.85|2157.35|2162.74|2161.24|2158.3|2156.8|0
1645561200000|2022-02-22 20:20:00|2158.83|2157.33|2156.72|2155.22|2160.51|2159.01|2155.62|2154.12|0
1645561500000|2022-02-22 20:25:00|2156.73|2155.23|2159.09|2157.59|2162.15|2160.65|2156.16|2154.66|0
1645561800000|2022-02-22 20:30:00|2158.95|2157.45|2159.1|2157.6|2159.39|2157.89|2155.88|2154.38|0
1645562100000|2022-02-22 20:35:00|2159.11|2157.61|2158.64|2157.14|2159.65|2158.15|2155.12|2153.62|0
1645562400000|2022-02-22 20:40:00|2158.77|2157.27|2155.27|2153.77|2159.44|2157.94|2153.93|2152.43|0
1645562700000|2022-02-22 20:45:00|2155.4|2153.9|2151.47|2149.97|2155.4|2153.9|2151.18|2149.68|0
1645563000000|2022-02-22 20:50:00|2151.39|2149.89|2147.35|2145.85|2151.39|2149.89|2146|2144.5|0
1645563300000|2022-02-22 20:55:00|2147.22|2145.72|2153.79|2152.29|2154.76|2153.26|2147.22|2145.72|0
1645563600000|2022-02-22 21:00:00|2153.8|2152.3|2160.66|2159.16|2161.24|2159.74|2153.24|2151.74|0
1645563900000|2022-02-22 21:05:00|2160.57|2159.07|2160.52|2159.02|2161.09|2159.59|2157.83|2156.33|0
1645564200000|2022-02-22 21:10:00|2160.61|2159.11|2160.13|2158.63|2160.61|2159.11|2159.52|2158.02|0
1645564500000|2022-02-22 21:15:00|2160.26|2158.76|2160.39|2158.89|2161.09|2159.59|2160.04|2158.54|0
1645564800000|2022-02-22 21:20:00|2160.26|2158.76|2159.06|2157.56|2160.44|2158.94|2159.06|2157.56|0
1645565100000|2022-02-22 21:25:00|2159.19|2157.69|2159.23|2157.73|2159.45|2157.95|2158.57|2157.07|0
1645565400000|2022-02-22 21:30:00|2159.19|2157.69|2159.36|2157.86|2159.54|2158.04|2158.56|2157.06|0
1645565700000|2022-02-22 21:35:00|2159.4|2157.9|2160.32|2158.82|2160.45|2158.95|2159.23|2157.73|0
1645566000000|2022-02-22 21:40:00|2160.49|2158.99|2162.02|2160.52|2162.15|2160.65|2160.32|2158.82|0
1645566300000|2022-02-22 21:45:00|2162.01|2160.51|2161.88|2160.38|2162.02|2160.52|2161.8|2160.3|0
1645566600000|2022-02-22 21:50:00|2161.89|2160.39|2158.73|2157.23|2162.02|2160.52|2157.77|2156.27|0
1645566900000|2022-02-22 21:55:00|2158.82|2157.32|2158.47|2156.97|2159|2157.5|2157.77|2156.27|0
1645567200000|2022-02-22 22:00:00|2158.52|2157.02|2158.77|2157.27|2158.95|2157.45|2158.52|2157.02|0
1645567500000|2022-02-22 22:05:00|2158.73|2157.23|2157.91|2156.41|2158.73|2157.23|2157.87|2156.37|0
1645567800000|2022-02-22 22:10:00|2157.96|2156.46|2157.74|2156.24|2157.96|2156.46|2157.74|2156.24|0
1645568100000|2022-02-22 22:15:00|2157.91|2156.41|2157.83|2156.33|2158|2156.5|2157.7|2156.2|0
1645568400000|2022-02-22 22:20:00|2157.87|2156.37|2158|2156.5|2158|2156.5|2157.83|2156.33|0
1645568700000|2022-02-22 22:25:00|2158.04|2156.54|2158.64|2157.14|2158.64|2157.14|2157.87|2156.37|0
1645569000000|2022-02-22 22:30:00|2158.6|2157.1|2158.42|2156.92|2158.72|2157.22|2158.21|2156.71|0
1645569300000|2022-02-22 22:35:00|2158.5|2157|2158.55|2157.05|2158.81|2157.31|2158.42|2156.92|0
1645569600000|2022-02-22 22:40:00|2158.5|2157|2158.5|2157|2158.55|2157.05|2158.5|2157|0
1645569900000|2022-02-22 22:45:00|2158.59|2157.09|2158.55|2157.05|2158.59|2157.09|2158.38|2156.88|0
1645570200000|2022-02-22 22:50:00|2158.5|2157|2158.59|2157.09|2158.68|2157.18|2158.46|2156.96|0
1645570500000|2022-02-22 22:55:00|2158.55|2157.05|2158.25|2156.75|2158.55|2157.05|2158.16|2156.66|0
1645570800000|2022-02-22 23:00:00|2158.23|2156.73|2160.78|2159.28|2161.35|2159.85|2157.8|2156.3|0
1645571100000|2022-02-22 23:05:00|2160.91|2159.41|2161.3|2159.8|2161.69|2160.19|2160.9|2159.4|0
1645571400000|2022-02-22 23:10:00|2161.47|2159.97|2161.19|2159.69|2162.26|2160.76|2160.99|2159.49|0
1645571700000|2022-02-22 23:15:00|2161.32|2159.82|2161.58|2160.08|2161.71|2160.21|2160.49|2158.99|0
1645572000000|2022-02-22 23:20:00|2161.45|2159.95|2161.82|2160.32|2161.82|2160.32|2160.84|2159.34|0
1645572300000|2022-02-22 23:25:00|2161.78|2160.28|2164.39|2162.89|2165.35|2163.85|2161.6|2160.1|0
1645572600000|2022-02-22 23:30:00|2164.48|2162.98|2163.37|2161.87|2164.87|2163.37|2163.03|2161.53|0
1645572900000|2022-02-22 23:35:00|2163.29|2161.79|2162.76|2161.26|2163.64|2162.14|2162.67|2161.17|0
1645573200000|2022-02-22 23:40:00|2162.89|2161.39|2164.74|2163.24|2164.78|2163.28|2162.76|2161.26|0
1645573500000|2022-02-22 23:45:00|2164.78|2163.28|2165.81|2164.31|2166.05|2164.55|2164.43|2162.93|0
1645573800000|2022-02-22 23:50:00|2165.9|2164.4|2166.36|2164.86|2167.2|2165.7|2165.9|2164.4|0
1645574100000|2022-02-22 23:55:00|2166.45|2164.95|2165.88|2164.38|2166.84|2165.34|2165.31|2163.81|0
1645574400000|2022-02-23 00:00:00|2165.92|2164.42|2166.1|2164.6|2166.45|2164.95|2165.4|2163.9|0
1645574700000|2022-02-23 00:05:00|2166.14|2164.64|2165.44|2163.94|2166.27|2164.77|2165.4|2163.9|0
1645575000000|2022-02-23 00:10:00|2165.4|2163.9|2165.4|2163.9|2165.57|2164.07|2164.79|2163.29|0
1645575300000|2022-02-23 00:15:00|2165.31|2163.81|2164.83|2163.33|2165.99|2164.49|2163.59|2162.09|0
1645575600000|2022-02-23 00:20:00|2164.79|2163.29|2163.68|2162.18|2165.63|2164.13|2163.44|2161.94|0
1645575900000|2022-02-23 00:25:00|2163.6|2162.1|2163.78|2162.28|2164.61|2163.11|2163.44|2161.94|0
1645576200000|2022-02-23 00:30:00|2163.82|2162.32|2163.92|2162.42|2164.15|2162.65|2162.62|2161.12|0
1645576500000|2022-02-23 00:35:00|2163.91|2162.41|2162.75|2161.25|2164.14|2162.64|2162.52|2161.02|0
1645576800000|2022-02-23 00:40:00|2162.85|2161.35|2161.58|2160.08|2162.99|2161.49|2160.99|2159.49|0
1645577100000|2022-02-23 00:45:00|2161.62|2160.12|2162.61|2161.11|2162.84|2161.34|2161.58|2160.08|0
1645577400000|2022-02-23 00:50:00|2162.51|2161.01|2162.38|2160.88|2162.74|2161.24|2162.05|2160.55|0
1645577700000|2022-02-23 00:55:00|2162.41|2160.91|2163.44|2161.94|2163.9|2162.4|2162.41|2160.91|0
1645578000000|2022-02-23 01:00:00|2163.48|2161.98|2163.77|2162.27|2163.77|2162.27|2162.5|2161|0
1645578300000|2022-02-23 01:05:00|2163.73|2162.23|2163.9|2162.4|2164.36|2162.86|2163.3|2161.8|0
1645578600000|2022-02-23 01:10:00|2163.86|2162.36|2164.13|2162.63|2164.23|2162.73|2163.77|2162.27|0
1645578900000|2022-02-23 01:15:00|2164.05|2162.55|2163.31|2161.81|2164.05|2162.55|2162.74|2161.24|0
1645579200000|2022-02-23 01:20:00|2163.27|2161.77|2163.54|2162.04|2163.9|2162.4|2163.21|2161.71|0
1645579500000|2022-02-23 01:25:00|2163.42|2161.92|2162.84|2161.34|2163.67|2162.17|2162.73|2161.23|0
1645579800000|2022-02-23 01:30:00|2162.8|2161.3|2160.16|2158.66|2162.96|2161.46|2158.52|2157.02|0
1645580100000|2022-02-23 01:35:00|2160.12|2158.62|2161.2|2159.7|2162.26|2160.76|2159.49|2157.99|0
1645580400000|2022-02-23 01:40:00|2161.28|2159.78|2159.56|2158.06|2161.43|2159.93|2158.06|2156.56|0
1645580700000|2022-02-23 01:45:00|2159.55|2158.05|2159.08|2157.58|2160.15|2158.65|2158.52|2157.02|0
1645581000000|2022-02-23 01:50:00|2159.04|2157.54|2159.32|2157.82|2160.01|2158.51|2157.82|2156.32|0
1645581300000|2022-02-23 01:55:00|2159.36|2157.86|2162.04|2160.54|2162.8|2161.3|2159.36|2157.86|0
1645581600000|2022-02-23 02:00:00|2162.1|2160.6|2162.81|2161.31|2163.17|2161.67|2161.64|2160.14|0
1645581900000|2022-02-23 02:05:00|2162.85|2161.35|2162.57|2161.07|2163.17|2161.67|2162|2160.5|0
1645582200000|2022-02-23 02:10:00|2162.53|2161.03|2162.47|2160.97|2162.94|2161.44|2162.01|2160.51|0
1645582500000|2022-02-23 02:15:00|2162.43|2160.93|2162.56|2161.06|2162.57|2161.07|2161.63|2160.13|0
1645582800000|2022-02-23 02:20:00|2162.69|2161.19|2162.23|2160.73|2163.03|2161.53|2162|2160.5|0
1645583100000|2022-02-23 02:25:00|2162.33|2160.83|2160.13|2158.63|2162.33|2160.83|2159.9|2158.4|0
1645583400000|2022-02-23 02:30:00|2160.09|2158.59|2160.6|2159.1|2160.84|2159.34|2159.77|2158.27|0
1645583700000|2022-02-23 02:35:00|2160.7|2159.2|2160.22|2158.72|2160.83|2159.33|2159.89|2158.39|0
1645584000000|2022-02-23 02:40:00|2160.26|2158.76|2160.46|2158.96|2160.83|2159.33|2159.2|2157.7|0
1645584300000|2022-02-23 02:45:00|2160.43|2158.93|2158.74|2157.24|2160.43|2158.93|2158.14|2156.64|0
1645584600000|2022-02-23 02:50:00|2158.82|2157.32|2160.59|2159.09|2160.59|2159.09|2158.82|2157.32|0
1645584900000|2022-02-23 02:55:00|2160.48|2158.98|2160.36|2158.86|2160.83|2159.33|2159.77|2158.27|0
1645585200000|2022-02-23 03:00:00|2160.44|2158.94|2160.23|2158.73|2161.29|2159.79|2159.2|2157.7|0
1645585500000|2022-02-23 03:05:00|2160.19|2158.69|2159.31|2157.81|2160.19|2158.69|2158.97|2157.47|0
1645585800000|2022-02-23 03:10:00|2159.21|2157.71|2158.04|2156.54|2159.44|2157.94|2157.57|2156.07|0
1645586100000|2022-02-23 03:15:00|2158.08|2156.58|2160.36|2158.86|2160.59|2159.09|2158.08|2156.58|0
1645586400000|2022-02-23 03:20:00|2160.44|2158.94|2161.75|2160.25|2161.85|2160.35|2160.36|2158.86|0
1645586700000|2022-02-23 03:25:00|2161.68|2160.18|2162.46|2160.96|2162.46|2160.96|2161.52|2160.02|0
1645587000000|2022-02-23 03:30:00|2162.92|2161.42|2163.48|2161.98|2163.48|2161.98|2162.78|2161.28|0
1645587300000|2022-02-23 03:35:00|2163.51|2162.01|2161.98|2160.48|2163.61|2162.11|2161.98|2160.48|0
1645587600000|2022-02-23 03:40:00|2161.83|2160.33|2160.46|2158.96|2161.98|2160.48|2160.36|2158.86|0
1645587900000|2022-02-23 03:45:00|2160.5|2159|2161.06|2159.56|2161.53|2160.03|2160.36|2158.86|0
1645588200000|2022-02-23 03:50:00|2160.93|2159.43|2161.06|2159.56|2161.29|2159.79|2160.13|2158.63|0
1645588500000|2022-02-23 03:55:00|2161.16|2159.66|2162.92|2161.42|2163.16|2161.66|2161.06|2159.56|0
1645588800000|2022-02-23 04:00:00|2162.93|2161.43|2163.48|2161.98|2164.08|2162.58|2162.56|2161.06|0
1645589100000|2022-02-23 04:05:00|2163.49|2161.99|2163.02|2161.52|2163.62|2162.12|2162.92|2161.42|0
1645589400000|2022-02-23 04:10:00|2163.06|2161.56|2163.62|2162.12|2163.85|2162.35|2163.02|2161.52|0
1645589700000|2022-02-23 04:15:00|2163.66|2162.16|2164.07|2162.57|2164.31|2162.81|2163.49|2161.99|0
1645590000000|2022-02-23 04:20:00|2164.11|2162.61|2164.17|2162.67|2164.3|2162.8|2162.91|2161.41|0
1645590300000|2022-02-23 04:25:00|2164.21|2162.71|2163.24|2161.74|2164.3|2162.8|2163.13|2161.63|0
1645590600000|2022-02-23 04:30:00|2163.27|2161.77|2164.76|2163.26|2164.76|2163.26|2163.27|2161.77|0
1645590900000|2022-02-23 04:35:00|2164.73|2163.23|2164.76|2163.26|2164.76|2163.26|2164.3|2162.8|0
1645591200000|2022-02-23 04:40:00|2164.8|2163.3|2164.76|2163.26|2164.99|2163.49|2164.3|2162.8|0
1645591500000|2022-02-23 04:45:00|2164.72|2163.22|2165.19|2163.69|2165.25|2163.75|2164.63|2163.13|0
1645591800000|2022-02-23 04:50:00|2165.23|2163.73|2165.87|2164.37|2166.34|2164.84|2165.19|2163.69|0
1645592100000|2022-02-23 04:55:00|2165.91|2164.41|2166.9|2165.4|2167.04|2165.54|2165.91|2164.41|0
1645592400000|2022-02-23 05:00:00|2166.87|2165.37|2167.35|2165.85|2167.49|2165.99|2166.8|2165.3|0
1645592700000|2022-02-23 05:05:00|2167.39|2165.89|2167.71|2166.21|2167.95|2166.45|2167.25|2165.75|0
1645593000000|2022-02-23 05:10:00|2167.74|2166.24|2167.47|2165.97|2167.94|2166.44|2167.47|2165.97|0
1645593300000|2022-02-23 05:15:00|2167.43|2165.93|2167.47|2165.97|2167.7|2166.2|2167.34|2165.84|0
1645593600000|2022-02-23 05:20:00|2167.57|2166.07|2167.45|2165.95|2167.69|2166.19|2167.21|2165.71|0
1645593900000|2022-02-23 05:25:00|2167.41|2165.91|2167.22|2165.72|2167.46|2165.96|2166.75|2165.25|0
1645594200000|2022-02-23 05:30:00|2167.45|2165.95|2166.34|2164.84|2168.16|2166.66|2166.11|2164.61|0
1645594500000|2022-02-23 05:35:00|2166.38|2164.88|2165.64|2164.14|2166.8|2165.3|2165.64|2164.14|0
1645594800000|2022-02-23 05:40:00|2165.68|2164.18|2165.41|2163.91|2166.21|2164.71|2165.28|2163.78|0
1645595100000|2022-02-23 05:45:00|2165.33|2163.83|2165.75|2164.25|2166.11|2164.61|2164.81|2163.31|0
1645595400000|2022-02-23 05:50:00|2165.65|2164.15|2165.41|2163.91|2166.58|2165.08|2164.96|2163.46|0
1645595700000|2022-02-23 05:55:00|2165.4|2163.9|2165.51|2164.01|2166.57|2165.07|2165.04|2163.54|0
1645596000000|2022-02-23 06:00:00|2165.41|2163.91|2166.34|2164.84|2167.38|2165.88|2165.28|2163.78|0
1645596300000|2022-02-23 06:05:00|2166.35|2164.85|2165.98|2164.48|2166.81|2165.31|2165.65|2164.15|0
1645596600000|2022-02-23 06:10:00|2165.94|2164.44|2166.94|2165.44|2167.06|2165.56|2165.75|2164.25|0
1645596900000|2022-02-23 06:15:00|2166.9|2165.4|2165.97|2164.47|2167.07|2165.57|2165.73|2164.23|0
1645597200000|2022-02-23 06:20:00|2165.93|2164.43|2162.76|2161.26|2165.97|2164.47|2162.62|2161.12|0
1645597500000|2022-02-23 06:25:00|2162.63|2161.13|2162.99|2161.49|2163.09|2161.59|2162.04|2160.54|0
1645597800000|2022-02-23 06:30:00|2162.98|2161.48|2162.36|2160.86|2163.21|2161.71|2162.26|2160.76|0
1645598100000|2022-02-23 06:35:00|2162.4|2160.9|2163.69|2162.19|2163.93|2162.43|2162.03|2160.53|0
1645598400000|2022-02-23 06:40:00|2163.56|2162.06|2163.1|2161.6|2163.56|2162.06|2163|2161.5|0
1645598700000|2022-02-23 06:45:00|2163.07|2161.57|2163.13|2161.63|2163.24|2161.74|2162.31|2160.81|0
1645599000000|2022-02-23 06:50:00|2163.21|2161.71|2164.6|2163.1|2164.6|2163.1|2163.21|2161.71|0
1645599300000|2022-02-23 06:55:00|2164.56|2163.06|2159.41|2157.91|2164.56|2163.06|2158.72|2157.22|0
1645599600000|2022-02-23 07:00:00|2159.26|2157.76|2156.61|2155.11|2161.5|2160|2156.38|2154.88|0
1645599900000|2022-02-23 07:05:00|2156.65|2155.15|2158.69|2157.19|2158.69|2157.19|2155.51|2154.01|0
1645600200000|2022-02-23 07:10:00|2158.77|2157.27|2158.3|2156.8|2160.42|2158.92|2157.63|2156.13|0
1645600500000|2022-02-23 07:15:00|2158.22|2156.72|2159.09|2157.59|2159.93|2158.43|2157.59|2156.09|0
1645600800000|2022-02-23 07:20:00|2158.99|2157.49|2158.98|2157.48|2159.08|2157.58|2157.46|2155.96|0
1645601100000|2022-02-23 07:25:00|2159.22|2157.72|2161.96|2160.46|2163.94|2162.44|2158.98|2157.48|0
1645601400000|2022-02-23 07:30:00|2161.83|2160.33|2161.45|2160.05|2165.2|2163.8|2161.2|2159.8|60
1645601700000|2022-02-23 07:35:00|2161.32|2159.92|2161.45|2160.05|2161.57|2160.17|2161.2|2159.8|5
1645602000000|2022-02-23 07:40:00|2161.57|2160.17|2162.45|2161.05|2165.45|2164.05|2161.57|2160.17|15
1645602300000|2022-02-23 07:45:00|2162.32|2160.92|2163.45|2162.05|2164.2|2162.8|2160.45|2159.05|34
1645602600000|2022-02-23 07:50:00|2163.32|2161.92|2163.32|2161.92|2163.57|2162.17|2161.95|2160.55|12
1645602900000|2022-02-23 07:55:00|2163.2|2161.7|2164.76|2163.26|2165.28|2163.78|2162.49|2160.99|0
1645603200000|2022-02-23 08:00:00|2164.99|2163.49|2167.62|2167.12|2167.75|2167.25|2160.12|2159.62|5860
1645603500000|2022-02-23 08:05:00|2167.5|2167|2173|2172.5|2173.25|2172.75|2167|2166.5|4437
1645603800000|2022-02-23 08:10:00|2172.87|2172.37|2178.25|2177.75|2178.75|2178.25|2172.25|2171.75|3104
1645604100000|2022-02-23 08:15:00|2178.5|2178|2175.62|2175.12|2178.5|2178|2175|2174.5|2911
1645604400000|2022-02-23 08:20:00|2175.5|2175|2173|2172.5|2176.25|2175.75|2172.25|2171.75|2849
1645604700000|2022-02-23 08:25:00|2172.75|2172.25|2170.75|2170.25|2173.25|2172.75|2170|2169.5|1887
1645605000000|2022-02-23 08:30:00|2171.12|2170.62|2174.5|2174|2174.75|2174.25|2169.25|2168.75|2010
1645605300000|2022-02-23 08:35:00|2174.62|2174.12|2174.5|2174|2175|2174.5|2173.25|2172.75|2562
1645605600000|2022-02-23 08:40:00|2174.87|2174.37|2175.62|2175.12|2176.49|2175.99|2174.37|2173.87|1982
1645605900000|2022-02-23 08:45:00|2175.37|2174.87|2178.12|2177.62|2178.99|2178.49|2175.37|2174.87|1785
1645606200000|2022-02-23 08:50:00|2178.24|2177.74|2178.12|2177.62|2180.49|2179.99|2177.49|2176.99|1513
1645606500000|2022-02-23 08:55:00|2178.37|2177.87|2179.87|2179.37|2179.87|2179.37|2176.62|2176.12|1101
1645606800000|2022-02-23 09:00:00|2180.12|2179.62|2181.37|2180.87|2182.12|2181.62|2178.49|2177.99|1455
1645607100000|2022-02-23 09:05:00|2181.24|2180.74|2180.12|2179.62|2181.62|2181.12|2179.37|2178.87|1336
1645607400000|2022-02-23 09:10:00|2179.87|2179.37|2181.62|2181.12|2182.49|2181.99|2178.99|2178.49|1176
1645607700000|2022-02-23 09:15:00|2181.74|2181.24|2181.62|2181.12|2182.62|2182.12|2180.37|2179.87|922
1645608000000|2022-02-23 09:20:00|2181.49|2180.99|2179.99|2179.49|2181.87|2181.37|2178.99|2178.49|1140
1645608300000|2022-02-23 09:25:00|2179.87|2179.37|2177.62|2177.12|2180.37|2179.87|2177.37|2176.87|1394
1645608600000|2022-02-23 09:30:00|2177.49|2176.99|2179.74|2179.24|2179.99|2179.49|2177.12|2176.62|2529
1645608900000|2022-02-23 09:35:00|2179.87|2179.37|2179.12|2178.62|2181.62|2181.12|2178.62|2178.12|852
1645609200000|2022-02-23 09:40:00|2178.99|2178.49|2177.87|2177.37|2180.37|2179.87|2177.87|2177.37|553
1645609500000|2022-02-23 09:45:00|2177.99|2177.49|2178.87|2178.37|2179.62|2179.12|2177.62|2177.12|580
1645609800000|2022-02-23 09:50:00|2178.62|2178.12|2172.87|2172.37|2178.87|2178.37|2172.24|2171.74|1631
1645610100000|2022-02-23 09:55:00|2172.99|2172.49|2168.12|2167.62|2175.62|2175.12|2167.87|2167.37|2104
1645610400000|2022-02-23 10:00:00|2168.24|2167.74|2170.37|2169.87|2171.87|2171.37|2167.87|2167.37|2238
1645610700000|2022-02-23 10:05:00|2170.12|2169.62|2164.62|2164.12|2170.62|2170.12|2164.37|2163.87|3254
1645611000000|2022-02-23 10:10:00|2164.49|2163.99|2166.24|2165.74|2167.62|2167.12|2162.12|2161.62|2630
1645611300000|2022-02-23 10:15:00|2166.12|2165.62|2168.87|2168.37|2169.37|2168.87|2165.12|2164.62|2014
1645611600000|2022-02-23 10:20:00|2169.12|2168.62|2170.74|2170.24|2170.87|2170.37|2168.99|2168.49|1457
1645611900000|2022-02-23 10:25:00|2170.87|2170.37|2170.12|2169.62|2172.37|2171.87|2169.87|2169.37|1361
1645612200000|2022-02-23 10:30:00|2169.87|2169.37|2171.62|2171.12|2172.87|2172.37|2169.87|2169.37|736
1645612500000|2022-02-23 10:35:00|2171.49|2170.99|2170.12|2169.62|2171.49|2170.99|2169.24|2168.74|1155
1645612800000|2022-02-23 10:40:00|2169.99|2169.49|2170.12|2169.62|2172.12|2171.62|2169.37|2168.87|1080
1645613100000|2022-02-23 10:45:00|2169.99|2169.49|2168.37|2167.87|2169.99|2169.49|2166.87|2166.37|782
1645613400000|2022-02-23 10:50:00|2168.24|2167.74|2169.87|2169.37|2170.37|2169.87|2167.87|2167.37|1199
1645613700000|2022-02-23 10:55:00|2169.62|2169.12|2172.12|2171.62|2172.24|2171.74|2169.24|2168.74|1368
1645614000000|2022-02-23 11:00:00|2171.99|2171.49|2171.12|2170.62|2171.99|2171.49|2169.87|2169.37|1453
1645614300000|2022-02-23 11:05:00|2170.99|2170.49|2170.12|2169.62|2172.49|2171.99|2168.62|2168.12|776
1645614600000|2022-02-23 11:10:00|2170.24|2169.74|2168.87|2168.37|2171.87|2171.37|2168.37|2167.87|548
1645614900000|2022-02-23 11:15:00|2169.24|2168.74|2166.12|2165.62|2169.87|2169.37|2165.87|2165.37|851
1645615200000|2022-02-23 11:20:00|2166.24|2165.74|2165.87|2165.37|2166.62|2166.12|2165.12|2164.62|815
1645615500000|2022-02-23 11:25:00|2165.99|2165.49|2165.12|2164.62|2166.62|2166.12|2164.37|2163.87|688
1645615800000|2022-02-23 11:30:00|2164.87|2164.37|2164.37|2163.87|2165.62|2165.12|2163.99|2163.49|465
1645616100000|2022-02-23 11:35:00|2164.24|2163.74|2161.12|2160.62|2164.37|2163.87|2160.87|2160.37|743
1645616400000|2022-02-23 11:40:00|2160.99|2160.49|2160.87|2160.37|2161.87|2161.37|2160.62|2160.12|733
1645616700000|2022-02-23 11:45:00|2161.12|2160.62|2159.62|2159.12|2161.37|2160.87|2158.87|2158.37|1129
1645617000000|2022-02-23 11:50:00|2159.87|2159.37|2158.87|2158.37|2161.12|2160.62|2158.12|2157.62|895
1645617300000|2022-02-23 11:55:00|2158.99|2158.49|2157.62|2157.12|2159.87|2159.37|2157.12|2156.62|2153
1645617600000|2022-02-23 12:00:00|2157.87|2157.37|2159.87|2159.37|2159.99|2159.49|2157.49|2156.99|887
1645617900000|2022-02-23 12:05:00|2159.99|2159.49|2161.37|2160.87|2162.37|2161.87|2159.99|2159.49|1084
1645618200000|2022-02-23 12:10:00|2161.49|2160.99|2164.87|2164.37|2164.99|2164.49|2160.62|2160.12|940
1645618500000|2022-02-23 12:15:00|2164.99|2164.49|2164.87|2164.37|2165.62|2165.12|2163.99|2163.49|463
1645618800000|2022-02-23 12:20:00|2164.99|2164.49|2165.62|2165.12|2165.87|2165.37|2164.99|2164.49|561
1645619100000|2022-02-23 12:25:00|2165.49|2164.99|2165.62|2165.12|2166.37|2165.87|2165.24|2164.74|556
1645619400000|2022-02-23 12:30:00|2165.74|2165.24|2165.12|2164.62|2165.87|2165.37|2164.37|2163.87|789
1645619700000|2022-02-23 12:35:00|2165.24|2164.74|2165.24|2164.74|2165.62|2165.12|2164.62|2164.12|562
1645620000000|2022-02-23 12:40:00|2165.12|2164.62|2165.87|2165.37|2166.37|2165.87|2165.12|2164.62|681
1645620300000|2022-02-23 12:45:00|2165.74|2165.24|2164.62|2164.12|2166.37|2165.87|2164.62|2164.12|944
1645620600000|2022-02-23 12:50:00|2164.74|2164.24|2165.99|2165.49|2166.87|2166.37|2164.62|2164.12|703
1645620900000|2022-02-23 12:55:00|2166.12|2165.62|2164.87|2164.37|2166.37|2165.87|2164.37|2163.87|358
1645621200000|2022-02-23 13:00:00|2164.99|2164.49|2166.12|2165.62|2166.49|2165.99|2164.37|2163.87|849
1645621500000|2022-02-23 13:05:00|2165.99|2165.49|2170.12|2169.62|2170.37|2169.87|2165.87|2165.37|689
1645621800000|2022-02-23 13:10:00|2170.37|2169.87|2169.37|2168.87|2171.37|2170.87|2168.62|2168.12|901
1645622100000|2022-02-23 13:15:00|2169.24|2168.74|2170.75|2170.25|2171.62|2171.12|2169.12|2168.62|699
1645622400000|2022-02-23 13:20:00|2170.62|2170.12|2166.92|2166.42|2170.62|2170.12|2166.92|2166.42|788
1645622700000|2022-02-23 13:25:00|2167.17|2166.67|2165.54|2165.04|2167.17|2166.67|2165.42|2164.92|754
1645623000000|2022-02-23 13:30:00|2165.67|2165.17|2164.67|2164.17|2166.67|2166.17|2164.54|2164.04|710
1645623300000|2022-02-23 13:35:00|2164.79|2164.29|2165.29|2164.79|2166.17|2165.67|2164.17|2163.67|640
1645623600000|2022-02-23 13:40:00|2165.42|2164.92|2165.67|2165.17|2165.92|2165.42|2163.92|2163.42|502
1645623900000|2022-02-23 13:45:00|2165.54|2165.04|2164.92|2164.42|2166.17|2165.67|2164.92|2164.42|837
1645624200000|2022-02-23 13:50:00|2164.79|2164.29|2165.67|2165.17|2165.92|2165.42|2164.42|2163.92|609
1645624500000|2022-02-23 13:55:00|2165.92|2165.42|2168.42|2167.92|2168.67|2168.17|2165.79|2165.29|793
1645624800000|2022-02-23 14:00:00|2168.29|2167.79|2167.17|2166.67|2168.67|2168.17|2165.92|2165.42|598
1645625100000|2022-02-23 14:05:00|2167.29|2166.79|2166.42|2165.92|2167.42|2166.92|2165.92|2165.42|293
1645625400000|2022-02-23 14:10:00|2166.29|2165.79|2164.92|2164.42|2167.17|2166.67|2164.17|2163.67|486
1645625700000|2022-02-23 14:15:00|2165.04|2164.54|2163.42|2162.92|2165.67|2165.17|2163.17|2162.67|358
1645626000000|2022-02-23 14:20:00|2163.54|2163.04|2164.42|2163.92|2164.67|2164.17|2163.17|2162.67|636
1645626300000|2022-02-23 14:25:00|2164.54|2164.04|2163.17|2162.67|2164.67|2164.17|2162.42|2161.92|545
1645626600000|2022-02-23 14:30:00|2162.92|2162.42|2162.79|2162.29|2163.67|2163.17|2160.92|2160.42|1256
1645626900000|2022-02-23 14:35:00|2162.92|2162.42|2161.67|2161.17|2163.17|2162.67|2159.79|2159.29|1807
1645627200000|2022-02-23 14:40:00|2161.79|2161.29|2159.92|2159.42|2162.67|2162.17|2159.42|2158.92|1134
1645627500000|2022-02-23 14:45:00|2160.04|2159.54|2161.42|2160.92|2163.92|2163.42|2160.04|2159.54|1782
1645627800000|2022-02-23 14:50:00|2161.67|2161.17|2155.42|2154.92|2162.17|2161.67|2155.42|2154.92|1971
1645628100000|2022-02-23 14:55:00|2155.67|2155.17|2153.17|2152.67|2158.17|2157.67|2153.17|2152.67|1962
1645628400000|2022-02-23 15:00:00|2153.29|2152.79|2153.04|2152.54|2153.67|2153.17|2149.42|2148.92|2849
1645628700000|2022-02-23 15:05:00|2153.17|2152.67|2146.92|2146.42|2153.42|2152.92|2144.79|2144.29|2752
1645629000000|2022-02-23 15:10:00|2147.27|2146.77|2149.27|2148.77|2150.77|2150.27|2145.77|2145.27|1773
1645629300000|2022-02-23 15:15:00|2149.52|2149.02|2146.02|2145.52|2149.52|2149.02|2144.89|2144.39|2089
1645629600000|2022-02-23 15:20:00|2145.89|2145.39|2143.52|2143.02|2148.27|2147.77|2142.77|2142.27|2044
1645629900000|2022-02-23 15:25:00|2143.39|2142.89|2142.27|2141.77|2144.77|2144.27|2140.27|2139.77|2017
1645630200000|2022-02-23 15:30:00|2141.77|2141.27|2143.27|2142.77|2144.02|2143.52|2139.77|2139.27|2410
1645630500000|2022-02-23 15:35:00|2143.14|2142.64|2145.52|2145.02|2147.27|2146.77|2143.02|2142.52|2070
1645630800000|2022-02-23 15:40:00|2145.64|2145.14|2143.77|2143.27|2145.77|2145.27|2142.27|2141.77|1237
1645631100000|2022-02-23 15:45:00|2143.52|2143.02|2143.27|2142.77|2146.27|2145.77|2143.02|2142.52|1974
1645631400000|2022-02-23 15:50:00|2143.14|2142.64|2142.52|2142.02|2145.02|2144.52|2141.89|2141.39|1956
1645631700000|2022-02-23 15:55:00|2142.64|2142.14|2144.02|2143.52|2146.27|2145.77|2142.52|2142.02|2126
1645632000000|2022-02-23 16:00:00|2144.14|2143.64|2144.27|2143.77|2146.02|2145.52|2142.77|2142.27|1958
1645632300000|2022-02-23 16:05:00|2144.14|2143.64|2141.14|2140.64|2144.14|2143.64|2139.77|2139.27|2080
1645632600000|2022-02-23 16:10:00|2141.27|2140.77|2144.02|2143.52|2145.02|2144.52|2141.02|2140.52|2408
1645632900000|2022-02-23 16:15:00|2143.77|2143.27|2145.27|2144.77|2145.27|2144.77|2142.02|2141.52|2547
1645633200000|2022-02-23 16:20:00|2144.77|2144.27|2144.17|2142.67|2145.27|2144.77|2141.77|2141.27|3745
1645633500000|2022-02-23 16:25:00|2142.93|2141.43|2142.93|2141.43|2144.83|2143.33|2141.61|2140.11|1325
1645633800000|2022-02-23 16:30:00|2143.44|2141.94|2141.35|2139.95|2143.59|2142.09|2138.48|2137.08|452
1645634100000|2022-02-23 16:35:00|2141.1|2139.7|2140.23|2138.83|2143.1|2141.7|2140.23|2138.83|2182
1645634400000|2022-02-23 16:40:00|2140.1|2138.7|2139.6|2138.2|2141.98|2140.58|2138.98|2137.58|4281
1645634700000|2022-02-23 16:45:00|2139.35|2137.95|2142.6|2141.2|2142.6|2141.2|2139.1|2137.7|39
1645635000000|2022-02-23 16:50:00|2142.73|2141.33|2145.1|2143.7|2145.35|2143.95|2142.73|2141.33|113
1645635300000|2022-02-23 16:55:00|2145.23|2143.83|2146.15|2144.65|2146.23|2144.83|2144.85|2143.45|7
1645635600000|2022-02-23 17:00:00|2146.14|2144.64|2144.19|2142.69|2146.68|2145.18|2142.93|2141.43|3000
1645635900000|2022-02-23 17:05:00|2144.06|2142.56|2145.02|2143.52|2145.4|2143.9|2142.35|2140.85|0
1645636200000|2022-02-23 17:10:00|2145.03|2143.53|2143.34|2141.84|2147.08|2145.58|2142.8|2141.3|0
1645636500000|2022-02-23 17:15:00|2143.35|2141.85|2150.02|2148.52|2150.55|2149.05|2143.34|2141.84|0
1645636800000|2022-02-23 17:20:00|2149.89|2148.39|2151.02|2149.52|2151.82|2150.32|2149.22|2147.72|0
1645637100000|2022-02-23 17:25:00|2151.03|2149.53|2152.05|2150.55|2152.46|2150.96|2150.89|2149.39|0
1645637400000|2022-02-23 17:30:00|2152.07|2150.57|2150.1|2148.6|2152.85|2151.35|2150.1|2148.6|0
1645637700000|2022-02-23 17:35:00|2150.11|2148.61|2148.33|2146.83|2150.12|2148.62|2148.06|2146.56|0
1645638000000|2022-02-23 17:40:00|2148.46|2146.96|2150.07|2148.57|2150.6|2149.1|2147.79|2146.29|0
1645638300000|2022-02-23 17:45:00|2149.94|2148.44|2148.43|2146.93|2150.89|2149.39|2148.16|2146.66|0
1645638600000|2022-02-23 17:50:00|2148.44|2146.94|2146.19|2144.69|2148.96|2147.46|2145.67|2144.17|0
1645638900000|2022-02-23 17:55:00|2146.2|2144.7|2146.46|2144.96|2147.26|2145.76|2145.35|2143.85|0
1645639200000|2022-02-23 18:00:00|2146.33|2144.83|2144.82|2143.32|2146.33|2144.83|2144.04|2142.54|0
1645639500000|2022-02-23 18:05:00|2144.83|2143.33|2143.93|2142.43|2145.37|2143.87|2143.37|2141.87|0
1645639800000|2022-02-23 18:10:00|2143.94|2142.44|2138.21|2136.71|2144.46|2142.96|2138.21|2136.71|0
1645640100000|2022-02-23 18:15:00|2138.22|2136.72|2139.86|2138.36|2140.4|2138.9|2136.85|2135.35|0
1645640400000|2022-02-23 18:20:00|2139.85|2138.35|2139.39|2137.89|2141.18|2139.68|2138.2|2136.7|0
1645640700000|2022-02-23 18:25:00|2139.4|2137.9|2136.69|2135.19|2140.41|2138.91|2136.15|2134.65|0
1645641000000|2022-02-23 18:30:00|2136.57|2135.07|2132.26|2130.76|2138.29|2136.79|2131.86|2130.36|0
1645641300000|2022-02-23 18:35:00|2132.52|2131.02|2138.64|2137.14|2138.91|2137.41|2132.23|2130.73|0
1645641600000|2022-02-23 18:40:00|2138.63|2137.13|2138.85|2137.35|2140.17|2138.67|2137.26|2135.76|0
1645641900000|2022-02-23 18:45:00|2138.86|2137.36|2143.07|2141.57|2143.33|2141.83|2138.82|2137.32|0
1645642200000|2022-02-23 18:50:00|2143.08|2141.58|2138.61|2137.11|2143.59|2142.09|2137.78|2136.28|0
1645642500000|2022-02-23 18:55:00|2138.62|2137.12|2137.65|2136.15|2138.88|2137.38|2136.6|2135.1|0
1645642800000|2022-02-23 19:00:00|2137.64|2136.14|2134.75|2133.25|2140.31|2138.81|2134.18|2132.68|0
1645643100000|2022-02-23 19:05:00|2134.76|2133.26|2136.25|2134.75|2137.87|2136.37|2134.2|2132.7|0
1645643400000|2022-02-23 19:10:00|2136.12|2134.62|2135.04|2133.54|2138.42|2136.92|2134.5|2133|0
1645643700000|2022-02-23 19:15:00|2135.03|2133.53|2136.09|2134.59|2138|2136.5|2133.65|2132.15|0
1645644000000|2022-02-23 19:20:00|2135.84|2134.34|2129.95|2128.45|2136.78|2135.28|2129.41|2127.91|0
1645644300000|2022-02-23 19:25:00|2129.96|2128.46|2129.05|2127.55|2130.51|2129.01|2128.22|2126.72|0
1645644600000|2022-02-23 19:30:00|2129.06|2127.56|2128.21|2126.71|2130.67|2129.17|2127.15|2125.65|0
1645644900000|2022-02-23 19:35:00|2128.34|2126.84|2128.74|2127.24|2129.95|2128.45|2128.21|2126.71|0
1645645200000|2022-02-23 19:40:00|2128.87|2127.37|2124.1|2122.6|2128.87|2127.37|2123.24|2121.74|0
1645645500000|2022-02-23 19:45:00|2124.23|2122.73|2126.51|2125.01|2128.54|2127.04|2123.83|2122.33|0
1645645800000|2022-02-23 19:50:00|2126.49|2124.99|2123.47|2121.97|2127.6|2126.1|2123.09|2121.59|0
1645646100000|2022-02-23 19:55:00|2123.35|2121.85|2125.95|2124.45|2127.07|2125.57|2123.06|2121.56|0
1645646400000|2022-02-23 20:00:00|2125.94|2124.44|2122.7|2121.2|2127.01|2125.51|2122.17|2120.67|0
1645646700000|2022-02-23 20:05:00|2122.71|2121.21|2123.26|2121.76|2124.94|2123.44|2122.19|2120.69|0
1645647000000|2022-02-23 20:10:00|2123.39|2121.89|2124.3|2122.8|2124.3|2122.8|2121.65|2120.15|0
1645647300000|2022-02-23 20:15:00|2124.29|2122.79|2123.27|2121.77|2125.97|2124.47|2123|2121.5|0
1645647600000|2022-02-23 20:20:00|2123.39|2121.89|2123.79|2122.29|2124.35|2122.85|2122.1|2120.6|0
1645647900000|2022-02-23 20:25:00|2123.92|2122.42|2126.61|2125.11|2127.59|2126.09|2123.1|2121.6|0
1645648200000|2022-02-23 20:30:00|2126.6|2125.1|2126.26|2124.76|2127.69|2126.19|2124.62|2123.12|0
1645648500000|2022-02-23 20:35:00|2126.13|2124.63|2123.34|2121.84|2127.11|2125.61|2123.34|2121.84|0
1645648800000|2022-02-23 20:40:00|2123.21|2121.71|2121.83|2120.33|2125.17|2123.67|2121.47|2119.97|0
1645649100000|2022-02-23 20:45:00|2121.85|2120.35|2120.12|2118.62|2123.75|2122.25|2119.75|2118.25|0
1645649400000|2022-02-23 20:50:00|2119.99|2118.49|2121.01|2119.51|2122.97|2121.47|2119.65|2118.15|0
1645649700000|2022-02-23 20:55:00|2121.02|2119.52|2123.9|2122.4|2127.03|2125.53|2120.46|2118.96|0
1645650000000|2022-02-23 21:00:00|2123.91|2122.41|2125.63|2124.13|2126.72|2125.22|2123.91|2122.41|0
1645650300000|2022-02-23 21:05:00|2125.84|2124.34|2125.58|2124.08|2126.74|2125.24|2125.58|2124.08|0
1645650600000|2022-02-23 21:10:00|2125.71|2124.21|2125.23|2123.73|2126.53|2125.03|2124.23|2122.73|0
1645650900000|2022-02-23 21:15:00|2125.27|2123.77|2124.97|2123.47|2125.84|2124.34|2124.84|2123.34|0
1645651200000|2022-02-23 21:20:00|2125.01|2123.51|2125.23|2123.73|2125.31|2123.81|2124.5|2123|0
1645651500000|2022-02-23 21:25:00|2125.27|2123.77|2124.53|2123.03|2125.53|2124.03|2124.1|2122.6|0
1645651800000|2022-02-23 21:30:00|2124.62|2123.12|2123.48|2121.98|2124.62|2123.12|2123.48|2121.98|0
1645652100000|2022-02-23 21:35:00|2123.47|2121.97|2124.24|2122.74|2124.82|2123.32|2122.08|2120.58|0
1645652400000|2022-02-23 21:40:00|2124.33|2122.83|2121.51|2120.01|2124.37|2122.87|2119.58|2118.08|0
1645652700000|2022-02-23 21:45:00|2121.5|2120|2122.25|2120.75|2123.16|2121.66|2121.33|2119.83|0
1645653000000|2022-02-23 21:50:00|2122.38|2120.88|2121.72|2120.22|2122.51|2121.01|2120.7|2119.2|0
1645653300000|2022-02-23 21:55:00|2121.67|2120.17|2120.86|2119.36|2121.72|2120.22|2120.12|2118.62|0
1645653600000|2022-02-23 22:00:00|2120.94|2119.44|2120.9|2119.4|2120.99|2119.49|2120.6|2119.1|0
1645653900000|2022-02-23 22:05:00|2120.99|2119.49|2120.77|2119.27|2121.03|2119.53|2120.73|2119.23|0
1645654200000|2022-02-23 22:10:00|2120.73|2119.23|2120.77|2119.27|2121.03|2119.53|2120.56|2119.06|0
1645654500000|2022-02-23 22:15:00|2120.73|2119.23|2120.69|2119.19|2120.86|2119.36|2120.56|2119.06|0
1645654800000|2022-02-23 22:20:00|2120.56|2119.06|2120.37|2118.87|2120.59|2119.09|2120.33|2118.83|0
1645655100000|2022-02-23 22:25:00|2120.33|2118.83|2119.99|2118.49|2120.5|2119|2119.99|2118.49|0
1645655400000|2022-02-23 22:30:00|2120.03|2118.53|2119.71|2118.21|2120.03|2118.53|2119.63|2118.13|0
1645655700000|2022-02-23 22:35:00|2119.67|2118.17|2119.63|2118.13|2120.1|2118.6|2119.58|2118.08|0
1645656000000|2022-02-23 22:40:00|2119.71|2118.21|2119.77|2118.27|2119.77|2118.27|2119.55|2118.05|0
1645656300000|2022-02-23 22:45:00|2119.72|2118.22|2120.41|2118.91|2120.41|2118.91|2119.64|2118.14|0
1645656600000|2022-02-23 22:50:00|2120.45|2118.95|2120.41|2118.91|2120.54|2119.04|2120.28|2118.78|0
1645656900000|2022-02-23 22:55:00|2120.36|2118.86|2121.22|2119.72|2121.31|2119.81|2120.36|2118.86|0
1645657200000|2022-02-23 23:00:00|2121.23|2119.73|2121.53|2120.03|2124.8|2123.3|2120.92|2119.42|0
1645657500000|2022-02-23 23:05:00|2121.54|2120.04|2120.01|2118.51|2122.06|2120.56|2119.27|2117.77|0
1645657800000|2022-02-23 23:10:00|2119.92|2118.42|2120.53|2119.03|2121.23|2119.73|2118.79|2117.29|0
1645658100000|2022-02-23 23:15:00|2120.49|2118.99|2118.16|2116.66|2120.97|2119.47|2117.77|2116.27|0
1645658400000|2022-02-23 23:20:00|2118.29|2116.79|2117.76|2116.26|2118.89|2117.39|2117.76|2116.26|0
1645658700000|2022-02-23 23:25:00|2117.89|2116.39|2120.7|2119.2|2122.16|2120.66|2117.85|2116.35|0
1645659000000|2022-02-23 23:30:00|2120.57|2119.07|2122.01|2120.51|2122.01|2120.51|2120.44|2118.94|0
1645659300000|2022-02-23 23:35:00|2121.96|2120.46|2121.83|2120.33|2122.01|2120.51|2121.05|2119.55|0
1645659600000|2022-02-23 23:40:00|2121.92|2120.42|2124.37|2122.87|2125.28|2123.78|2121.53|2120.03|0
1645659900000|2022-02-23 23:45:00|2124.28|2122.78|2122.76|2121.26|2124.46|2122.96|2122.54|2121.04|0
1645660200000|2022-02-23 23:50:00|2122.84|2121.34|2123.5|2122|2123.63|2122.13|2122.15|2120.65|0
1645660500000|2022-02-23 23:55:00|2123.54|2122.04|2122.15|2120.65|2124.15|2122.65|2121.54|2120.04|0
1645660800000|2022-02-24 00:00:00|2122.02|2120.52|2121.4|2119.9|2124.37|2122.87|2120.44|2118.94|0
1645661100000|2022-02-24 00:05:00|2121.48|2119.98|2120.12|2118.62|2122.13|2120.63|2119.07|2117.57|0
1645661400000|2022-02-24 00:10:00|2120.16|2118.66|2120.71|2119.21|2123.35|2121.85|2119.81|2118.31|0
1645661700000|2022-02-24 00:15:00|2120.54|2119.04|2119.06|2117.56|2121.06|2119.56|2117.11|2115.61|0
1645662000000|2022-02-24 00:20:00|2119.09|2117.59|2119.52|2118.02|2119.65|2118.15|2118.25|2116.75|0
1645662300000|2022-02-24 00:25:00|2119.48|2117.98|2115.8|2114.3|2119.88|2118.38|2111.75|2110.25|0
1645662600000|2022-02-24 00:30:00|2115.72|2114.22|2110.7|2109.2|2115.8|2114.3|2109.55|2108.05|0
1645662900000|2022-02-24 00:35:00|2110.74|2109.24|2109.55|2108.05|2113.48|2111.98|2109.43|2107.93|0
1645663200000|2022-02-24 00:40:00|2109.59|2108.09|2110.84|2109.34|2113.02|2111.52|2109.44|2107.94|0
1645663500000|2022-02-24 00:45:00|2111.07|2109.57|2109.92|2108.42|2111.3|2109.8|2109.79|2108.29|0
1645663800000|2022-02-24 00:50:00|2109.79|2108.29|2108.04|2106.54|2110.26|2108.76|2108.04|2106.54|0
1645664100000|2022-02-24 00:55:00|2108.01|2106.51|2104.54|2103.04|2108.62|2107.12|2104.41|2102.91|0
1645664400000|2022-02-24 01:00:00|2104.58|2103.08|2104.04|2102.54|2108.35|2106.85|2103.7|2102.2|0
1645664700000|2022-02-24 01:05:00|2103.96|2102.46|2104.97|2103.47|2105.33|2103.83|2103.1|2101.6|0
1645665000000|2022-02-24 01:10:00|2104.87|2103.37|2105.31|2103.81|2108.35|2106.85|2104.86|2103.36|0
1645665300000|2022-02-24 01:15:00|2105.27|2103.77|2102.98|2101.48|2106.7|2105.2|2102.6|2101.1|0
1645665600000|2022-02-24 01:20:00|2102.94|2101.44|2102.96|2101.46|2104.46|2102.96|2100.88|2099.38|0
1645665900000|2022-02-24 01:25:00|2103|2101.5|2102.84|2101.34|2104.92|2103.42|2102.38|2100.88|0
1645666200000|2022-02-24 01:30:00|2102.69|2101.19|2107.02|2105.52|2108.55|2107.05|2101.82|2100.32|0
1645666500000|2022-02-24 01:35:00|2106.98|2105.48|2106.46|2104.96|2107.85|2106.35|2105.06|2103.56|0
1645666800000|2022-02-24 01:40:00|2106.5|2105|2105.64|2104.14|2108.89|2107.39|2104.71|2103.21|0
1645667100000|2022-02-24 01:45:00|2105.68|2104.18|2108.64|2107.14|2110.87|2109.37|2105.18|2103.68|0
1645667400000|2022-02-24 01:50:00|2108.61|2107.11|2111.66|2110.16|2115.75|2114.25|2108.54|2107.04|0
1645667700000|2022-02-24 01:55:00|2111.65|2110.15|2111.65|2110.15|2112.48|2110.98|2109.79|2108.29|0
1645668000000|2022-02-24 02:00:00|2111.78|2110.28|2109.3|2107.8|2113.28|2111.78|2108.65|2107.15|0
1645668300000|2022-02-24 02:05:00|2109.24|2107.74|2108.87|2107.37|2110.86|2109.36|2106.55|2105.05|0
1645668600000|2022-02-24 02:10:00|2108.77|2107.27|2109.93|2108.43|2110.63|2109.13|2108.07|2106.57|0
1645668900000|2022-02-24 02:15:00|2110.03|2108.53|2110.5|2109|2113.05|2111.55|2110.03|2108.53|0
1645669200000|2022-02-24 02:20:00|2110.63|2109.13|2109.1|2107.6|2111.09|2109.59|2107.62|2106.12|0
1645669500000|2022-02-24 02:25:00|2109.23|2107.73|2103.05|2101.55|2109.34|2107.84|2102.14|2100.64|0
1645669800000|2022-02-24 02:30:00|2103.08|2101.58|2109.28|2107.78|2109.88|2108.38|2102.7|2101.2|0
1645670100000|2022-02-24 02:35:00|2109.24|2107.74|2110.8|2109.3|2111.51|2110.01|2107.8|2106.3|0
1645670400000|2022-02-24 02:40:00|2110.91|2109.41|2109.87|2108.37|2111.13|2109.63|2108.81|2107.31|0
1645670700000|2022-02-24 02:45:00|2109.91|2108.41|2107.09|2105.59|2111.37|2109.87|2106.72|2105.22|0
1645671000000|2022-02-24 02:50:00|2107.12|2105.62|2102.91|2101.41|2107.66|2106.16|2100.24|2098.74|0
1645671300000|2022-02-24 02:55:00|2102.9|2101.4|2099.87|2098.37|2104.16|2102.66|2098.48|2096.98|0
1645671600000|2022-02-24 03:00:00|2099.79|2098.29|2096.25|2094.75|2101.36|2099.86|2095.78|2094.28|0
1645671900000|2022-02-24 03:05:00|2096.21|2094.71|2084.26|2082.76|2096.21|2094.71|2083.31|2081.81|0
1645672200000|2022-02-24 03:10:00|2084.15|2082.65|2087.35|2085.85|2092.41|2090.91|2082.73|2081.23|0
1645672500000|2022-02-24 03:15:00|2087.51|2086.01|2089.19|2087.69|2091.87|2090.37|2084|2082.5|0
1645672800000|2022-02-24 03:20:00|2089.23|2087.73|2081.61|2080.11|2090.82|2089.32|2081.48|2079.98|0
1645673100000|2022-02-24 03:25:00|2081.71|2080.21|2080.47|2078.97|2083.45|2081.95|2078.83|2077.33|0
1645673400000|2022-02-24 03:30:00|2080.4|2078.9|2075.04|2073.54|2082.38|2080.88|2073.71|2072.21|0
1645673700000|2022-02-24 03:35:00|2075|2073.5|2068.41|2066.91|2076.65|2075.15|2068.41|2066.91|0
1645674000000|2022-02-24 03:40:00|2068.32|2066.82|2074.87|2073.37|2075.46|2073.96|2067.62|2066.12|0
1645674300000|2022-02-24 03:45:00|2074.63|2073.13|2078.88|2077.38|2079.8|2078.3|2073.63|2072.13|0
1645674600000|2022-02-24 03:50:00|2078.78|2077.28|2075.42|2073.92|2081.58|2080.08|2074.35|2072.85|0
1645674900000|2022-02-24 03:55:00|2075.45|2073.95|2068.81|2067.31|2075.88|2074.38|2068.23|2066.73|0
1645675200000|2022-02-24 04:00:00|2068.82|2067.32|2070.73|2069.23|2072.1|2070.6|2067.88|2066.38|0
1645675500000|2022-02-24 04:05:00|2070.69|2069.19|2071.32|2069.82|2074.98|2073.48|2068.94|2067.44|0
1645675800000|2022-02-24 04:10:00|2071.28|2069.78|2063.94|2062.44|2071.32|2069.82|2062.78|2061.28|0
1645676100000|2022-02-24 04:15:00|2063.9|2062.4|2061.3|2059.8|2064.65|2063.15|2060.58|2059.08|0
1645676400000|2022-02-24 04:20:00|2061.17|2059.67|2065.96|2064.46|2067.03|2065.53|2060.7|2059.2|0
1645676700000|2022-02-24 04:25:00|2066|2064.5|2065.88|2064.38|2067.5|2066|2064.72|2063.22|0
1645677000000|2022-02-24 04:30:00|2065.92|2064.42|2069.08|2067.58|2072.27|2070.77|2064.72|2063.22|0
1645677300000|2022-02-24 04:35:00|2068.93|2067.43|2065.96|2064.46|2071.51|2070.01|2065.96|2064.46|0
1645677600000|2022-02-24 04:40:00|2065.85|2064.35|2066.63|2065.13|2067.91|2066.41|2063.96|2062.46|0
1645677900000|2022-02-24 04:45:00|2066.62|2065.12|2070.82|2069.32|2071.41|2069.91|2066.52|2065.02|0
1645678200000|2022-02-24 04:50:00|2070.83|2069.33|2073.6|2072.1|2076.38|2074.88|2070.83|2069.33|0
1645678500000|2022-02-24 04:55:00|2073.64|2072.14|2073.13|2071.63|2073.84|2072.34|2071.96|2070.46|0
1645678800000|2022-02-24 05:00:00|2073.14|2071.64|2067.95|2066.45|2073.96|2072.46|2067.16|2065.66|0
1645679100000|2022-02-24 05:05:00|2067.99|2066.49|2065.63|2064.13|2070.5|2069|2062.64|2061.14|0
1645679400000|2022-02-24 05:10:00|2065.66|2064.16|2072.03|2070.53|2073.55|2072.05|2064.12|2062.62|0
1645679700000|2022-02-24 05:15:00|2072.07|2070.57|2070.18|2068.68|2073.09|2071.59|2068.67|2067.17|0
1645680000000|2022-02-24 05:20:00|2070.22|2068.72|2071.7|2070.2|2072.26|2070.76|2069.41|2067.91|0
1645680300000|2022-02-24 05:25:00|2071.66|2070.16|2070.24|2068.74|2073.29|2071.79|2069.65|2068.15|0
1645680600000|2022-02-24 05:30:00|2070.28|2068.78|2062.71|2061.21|2070.35|2068.85|2062.36|2060.86|0
1645680900000|2022-02-24 05:35:00|2062.67|2061.17|2061.77|2060.27|2065.81|2064.31|2061.77|2060.27|0
1645681200000|2022-02-24 05:40:00|2061.78|2060.28|2063.56|2062.06|2063.78|2062.28|2061.48|2059.98|0
1645681500000|2022-02-24 05:45:00|2063.52|2062.02|2062.7|2061.2|2066.31|2064.81|2062.57|2061.07|0
1645681800000|2022-02-24 05:50:00|2062.57|2061.07|2065.07|2063.57|2065.53|2064.03|2061.98|2060.48|0
1645682100000|2022-02-24 05:55:00|2065.11|2063.61|2066.08|2064.58|2070.33|2068.83|2064.56|2063.06|0
1645682400000|2022-02-24 06:00:00|2066.09|2064.59|2069.39|2067.89|2070.09|2068.59|2064.36|2062.86|0
1645682700000|2022-02-24 06:05:00|2069.35|2067.85|2069|2067.5|2070.38|2068.88|2065.98|2064.48|0
1645683000000|2022-02-24 06:10:00|2068.96|2067.46|2063.24|2061.74|2070.03|2068.53|2063|2061.5|0
1645683300000|2022-02-24 06:15:00|2063.4|2061.9|2062.49|2060.99|2069.34|2067.84|2062.37|2060.87|0
1645683600000|2022-02-24 06:20:00|2062.41|2060.91|2060.07|2058.57|2062.72|2061.22|2057.57|2056.07|0
1645683900000|2022-02-24 06:25:00|2060.11|2058.61|2051.75|2050.25|2060.32|2058.82|2050.34|2048.84|0
1645684200000|2022-02-24 06:30:00|2051.65|2050.15|2048.65|2047.15|2054.85|2053.35|2048.31|2046.81|0
1645684500000|2022-02-24 06:35:00|2048.69|2047.19|2050.76|2049.26|2051.35|2049.85|2046.37|2044.87|0
1645684800000|2022-02-24 06:40:00|2050.43|2048.93|2051.56|2050.06|2053.97|2052.47|2048.54|2047.04|0
1645685100000|2022-02-24 06:45:00|2051.41|2049.91|2043.97|2042.47|2054.24|2052.74|2043.64|2042.14|0
1645685400000|2022-02-24 06:50:00|2043.98|2042.48|2037.44|2035.94|2045.61|2044.11|2034.37|2032.87|0
1645685700000|2022-02-24 06:55:00|2037.48|2035.98|2039.58|2038.08|2041.19|2039.69|2035.86|2034.36|0
1645686000000|2022-02-24 07:00:00|2039.7|2038.2|2035.77|2034.27|2049.5|2048|2035.77|2034.27|0
1645686300000|2022-02-24 07:05:00|2035.69|2034.19|2047.14|2045.64|2048.99|2047.49|2025.67|2024.17|0
1645686600000|2022-02-24 07:10:00|2047.13|2045.63|2039.65|2038.15|2048.02|2046.52|2034.4|2032.9|0
1645686900000|2022-02-24 07:15:00|2039.77|2038.27|2030.62|2029.12|2040.46|2038.96|2027.76|2026.26|0
1645687200000|2022-02-24 07:20:00|2030.63|2029.13|2032.46|2030.96|2037.79|2036.29|2028.44|2026.94|0
1645687500000|2022-02-24 07:25:00|2032.49|2030.99|2032.2|2030.7|2037.3|2035.8|2028.86|2027.36|0
1645687800000|2022-02-24 07:30:00|2032.07|2030.57|2038.23|2036.83|2049.73|2048.33|2029.98|2028.48|343
1645688100000|2022-02-24 07:35:00|2038.1|2036.7|2041.48|2040.08|2042.85|2041.45|2034.98|2033.58|100
1645688400000|2022-02-24 07:40:00|2041.35|2039.95|2043.35|2041.95|2044.6|2043.2|2038.23|2036.83|135
1645688700000|2022-02-24 07:45:00|2043.1|2041.7|2045.23|2043.83|2047.35|2045.95|2042.48|2041.08|40
1645689000000|2022-02-24 07:50:00|2043.48|2042.08|2038.73|2037.33|2045.6|2044.2|2038.73|2037.33|34
1645689300000|2022-02-24 07:55:00|2040.58|2039.08|2038.28|2036.78|2047.81|2046.31|2036.92|2035.42|0
1645689600000|2022-02-24 08:00:00|2038.05|2036.55|2051.28|2050.78|2056.28|2055.78|2037.58|2036.08|13074
1645689900000|2022-02-24 08:05:00|2051.03|2050.53|2066.78|2066.28|2067.78|2067.28|2050.03|2049.53|9066
1645690200000|2022-02-24 08:10:00|2066.65|2066.15|2060.53|2060.03|2071.15|2070.65|2059.78|2059.28|7066
1645690500000|2022-02-24 08:15:00|2060.15|2059.65|2076.65|2076.15|2076.9|2076.4|2058.53|2058.03|5672
1645690800000|2022-02-24 08:20:00|2076.53|2076.03|2082.65|2082.15|2083.65|2083.15|2074.15|2073.65|7206
1645691100000|2022-02-24 08:25:00|2082.53|2082.03|2078.28|2077.78|2086.03|2085.53|2074.78|2074.28|4514
1645691400000|2022-02-24 08:30:00|2078.53|2078.03|2078.78|2078.28|2080.53|2080.03|2071.03|2070.53|5000
1645691700000|2022-02-24 08:35:00|2078.65|2078.15|2076.78|2076.28|2079.28|2078.78|2068.9|2068.4|6412
1645692000000|2022-02-24 08:40:00|2076.58|2076.08|2074.21|2073.71|2078.21|2077.71|2068.83|2068.33|4157
1645692300000|2022-02-24 08:45:00|2074.08|2073.58|2073.33|2072.83|2076.83|2076.33|2070.83|2070.33|3015
1645692600000|2022-02-24 08:50:00|2073.71|2073.21|2072.96|2072.46|2077.96|2077.46|2071.46|2070.96|2747
1645692900000|2022-02-24 08:55:00|2073.08|2072.58|2078.21|2077.71|2078.71|2078.21|2071.46|2070.96|3914
1645693200000|2022-02-24 09:00:00|2078.46|2077.96|2082.33|2081.83|2083.96|2083.46|2076.46|2075.96|4495
1645693500000|2022-02-24 09:05:00|2082.46|2081.96|2091.96|2091.46|2095.33|2094.83|2080.96|2080.46|5072
1645693800000|2022-02-24 09:10:00|2091.71|2091.21|2086.58|2086.08|2092.46|2091.96|2083.71|2083.21|4561
1645694100000|2022-02-24 09:15:00|2086.33|2085.83|2079.71|2079.21|2087.58|2087.08|2078.33|2077.83|3121
1645694400000|2022-02-24 09:20:00|2079.46|2078.96|2079.96|2079.46|2085.71|2085.21|2079.21|2078.71|2706
1645694700000|2022-02-24 09:25:00|2080.08|2079.58|2075.33|2074.83|2080.21|2079.71|2073.96|2073.46|3772
1645695000000|2022-02-24 09:30:00|2075.46|2074.96|2077.96|2077.46|2079.58|2079.08|2074.33|2073.83|1990
1645695300000|2022-02-24 09:35:00|2077.83|2077.33|2075.08|2074.58|2077.96|2077.46|2073.21|2072.71|2035
1645695600000|2022-02-24 09:40:00|2075.21|2074.71|2072.33|2071.83|2079.33|2078.83|2068.83|2068.33|3030
1645695900000|2022-02-24 09:45:00|2072.46|2071.96|2073.33|2072.83|2074.83|2074.33|2070.21|2069.71|1890
1645696200000|2022-02-24 09:50:00|2073.46|2072.96|2067.58|2067.08|2075.83|2075.33|2065.71|2065.21|1749
1645696500000|2022-02-24 09:55:00|2067.46|2066.96|2065.46|2064.96|2069.21|2068.71|2065.46|2064.96|1805
1645696800000|2022-02-24 10:00:00|2065.58|2065.08|2067.96|2067.46|2068.21|2067.71|2063.96|2063.46|2033
1645697100000|2022-02-24 10:05:00|2067.83|2067.33|2072.08|2071.58|2072.33|2071.83|2067.08|2066.58|2616
1645697400000|2022-02-24 10:10:00|2072.21|2071.71|2064.08|2063.58|2072.21|2071.71|2063.21|2062.71|2830
1645697700000|2022-02-24 10:15:00|2064.21|2063.71|2056.33|2055.83|2064.46|2063.96|2056.08|2055.58|3938
1645698000000|2022-02-24 10:20:00|2056.46|2055.96|2053.21|2052.71|2057.46|2056.96|2052.21|2051.71|4901
1645698300000|2022-02-24 10:25:00|2053.08|2052.58|2055.96|2055.46|2058.96|2058.46|2051.96|2051.46|3846
1645698600000|2022-02-24 10:30:00|2056.08|2055.58|2058.33|2057.83|2058.71|2058.21|2053.21|2052.71|2614
1645698900000|2022-02-24 10:35:00|2058.21|2057.71|2059.08|2058.58|2059.46|2058.96|2051.71|2051.21|2341
1645699200000|2022-02-24 10:40:00|2058.96|2058.46|2057.08|2056.58|2060.71|2060.21|2056.46|2055.96|3567
1645699500000|2022-02-24 10:45:00|2057.21|2056.71|2060.46|2059.96|2062.46|2061.96|2055.46|2054.96|3509
1645699800000|2022-02-24 10:50:00|2060.71|2060.21|2058.21|2057.71|2060.96|2060.46|2056.21|2055.71|2071
1645700100000|2022-02-24 10:55:00|2058.08|2057.58|2057.83|2057.33|2061.46|2060.96|2056.96|2056.46|2276
1645700400000|2022-02-24 11:00:00|2057.96|2057.46|2056.58|2056.08|2059.21|2058.71|2054.71|2054.21|2105
1645700700000|2022-02-24 11:05:00|2056.71|2056.21|2051.21|2050.71|2056.96|2056.46|2049.96|2049.46|3156
1645701000000|2022-02-24 11:10:00|2051.08|2050.58|2052.08|2051.58|2052.08|2051.58|2047.46|2046.96|4548
1645701300000|2022-02-24 11:15:00|2051.96|2051.46|2048.21|2047.71|2053.21|2052.71|2047.21|2046.71|2592
1645701600000|2022-02-24 11:20:00|2048.33|2047.83|2055.08|2054.58|2055.46|2054.96|2047.96|2047.46|2615
1645701900000|2022-02-24 11:25:00|2055.21|2054.71|2050.21|2049.71|2056.71|2056.21|2049.96|2049.46|2602
1645702200000|2022-02-24 11:30:00|2050.33|2049.83|2050.21|2049.71|2052.96|2052.46|2049.58|2049.08|1813
1645702500000|2022-02-24 11:35:00|2050.08|2049.58|2048.33|2047.83|2050.21|2049.71|2046.21|2045.71|1831
1645702800000|2022-02-24 11:40:00|2048.21|2047.71|2055.83|2055.33|2056.21|2055.71|2046.33|2045.83|2629
1645703100000|2022-02-24 11:45:00|2056.21|2055.71|2057.71|2057.21|2060.46|2059.96|2053.21|2052.71|3421
1645703400000|2022-02-24 11:50:00|2057.96|2057.46|2059.21|2058.71|2061.58|2061.08|2056.96|2056.46|2452
1645703700000|2022-02-24 11:55:00|2059.46|2058.96|2061.71|2061.21|2062.46|2061.96|2056.96|2056.46|2023
1645704000000|2022-02-24 12:00:00|2061.96|2061.46|2055.21|2054.71|2061.96|2061.46|2054.71|2054.21|2732
1645704300000|2022-02-24 12:05:00|2055.08|2054.58|2051.96|2051.46|2055.46|2054.96|2051.33|2050.83|2398
1645704600000|2022-02-24 12:10:00|2052.21|2051.71|2056.33|2055.83|2056.46|2055.96|2050.96|2050.46|1719
1645704900000|2022-02-24 12:15:00|2056.21|2055.71|2054.71|2054.21|2058.21|2057.71|2054.46|2053.96|1476
1645705200000|2022-02-24 12:20:00|2054.58|2054.08|2053.58|2053.08|2055.46|2054.96|2053.21|2052.71|1307
1645705500000|2022-02-24 12:25:00|2053.71|2053.21|2053.58|2053.08|2056.71|2056.21|2052.46|2051.96|1403
1645705800000|2022-02-24 12:30:00|2053.71|2053.21|2051.71|2051.21|2053.83|2053.33|2049.71|2049.21|2086
1645706100000|2022-02-24 12:35:00|2051.46|2050.96|2049.83|2049.33|2052.71|2052.21|2049.21|2048.71|1727
1645706400000|2022-02-24 12:40:00|2049.94|2049.44|2047.44|2046.94|2050.07|2049.57|2046.07|2045.57|2058
1645706700000|2022-02-24 12:45:00|2047.57|2047.07|2047.32|2046.82|2048.32|2047.82|2045.57|2045.07|1670
1645707000000|2022-02-24 12:50:00|2048.07|2047.57|2047.32|2046.82|2051.57|2051.07|2046.69|2046.19|2147
1645707300000|2022-02-24 12:55:00|2047.57|2047.07|2051.07|2050.57|2051.32|2050.82|2045.57|2045.07|2101
1645707600000|2022-02-24 13:00:00|2050.82|2050.32|2049.44|2048.94|2051.57|2051.07|2048.07|2047.57|2618
1645707900000|2022-02-24 13:05:00|2049.57|2049.07|2046.07|2045.57|2051.07|2050.57|2045.82|2045.32|1959
1645708200000|2022-02-24 13:10:00|2045.94|2045.44|2042.57|2042.07|2046.57|2046.07|2042.32|2041.82|2134
1645708500000|2022-02-24 13:15:00|2042.69|2042.19|2041.07|2040.57|2043.32|2042.82|2038.94|2038.44|2863
1645708800000|2022-02-24 13:20:00|2041.44|2040.94|2040.57|2040.07|2042.57|2042.07|2038.82|2038.32|2642
1645709100000|2022-02-24 13:25:00|2040.32|2039.82|2039.44|2038.94|2043.07|2042.57|2038.82|2038.32|1389
1645709400000|2022-02-24 13:30:00|2039.57|2039.07|2043.07|2042.57|2043.69|2043.19|2038.07|2037.57|1647
1645709700000|2022-02-24 13:35:00|2042.94|2042.44|2044.19|2043.69|2047.69|2047.19|2041.82|2041.32|2921
1645710000000|2022-02-24 13:40:00|2044.32|2043.82|2050.57|2050.07|2051.07|2050.57|2043.32|2042.82|2276
1645710300000|2022-02-24 13:45:00|2050.44|2049.94|2054.32|2053.82|2055.44|2054.94|2048.94|2048.44|4541
1645710600000|2022-02-24 13:50:00|2054.44|2053.94|2056.07|2055.57|2058.07|2057.57|2053.94|2053.44|3361
1645710900000|2022-02-24 13:55:00|2055.82|2055.32|2047.57|2047.07|2056.44|2055.94|2046.82|2046.32|3011
1645711200000|2022-02-24 14:00:00|2047.82|2047.32|2051.32|2050.82|2053.32|2052.82|2047.57|2047.07|1794
1645711500000|2022-02-24 14:05:00|2051.19|2050.69|2049.94|2049.44|2053.82|2053.32|2049.57|2049.07|1248
1645711800000|2022-02-24 14:10:00|2049.82|2049.32|2051.32|2050.82|2051.57|2051.07|2047.82|2047.32|1322
1645712100000|2022-02-24 14:15:00|2051.44|2050.94|2055.57|2055.07|2056.32|2055.82|2050.82|2050.32|1249
1645712400000|2022-02-24 14:20:00|2055.69|2055.19|2053.32|2052.82|2056.32|2055.82|2052.07|2051.57|1629
1645712700000|2022-02-24 14:25:00|2053.44|2052.94|2052.57|2052.07|2054.07|2053.57|2050.57|2050.07|1206
1645713000000|2022-02-24 14:30:00|2052.44|2051.94|2058.44|2057.94|2061.32|2060.82|2051.32|2050.82|4374
1645713300000|2022-02-24 14:35:00|2058.57|2058.07|2064.69|2064.19|2064.94|2064.44|2055.32|2054.82|3504
1645713600000|2022-02-24 14:40:00|2064.32|2063.82|2063.57|2063.07|2065.57|2065.07|2061.07|2060.57|3596
1645713900000|2022-02-24 14:45:00|2063.32|2062.82|2067.07|2066.57|2067.07|2066.57|2059.57|2059.07|2668
1645714200000|2022-02-24 14:50:00|2066.94|2066.44|2064.07|2063.57|2069.82|2069.32|2063.44|2062.94|0
1645714500000|2022-02-24 14:55:00|2064.19|2063.69|2068.69|2068.19|2068.69|2068.19|2062.32|2061.82|0
1645714800000|2022-02-24 15:00:00|2067.44|2066.94|2066.69|2066.19|2067.44|2066.94|2062.32|2061.82|0
1645715100000|2022-02-24 15:05:00|2066.82|2066.32|2069.57|2069.07|2069.82|2069.32|2063.07|2062.57|0
1645715400000|2022-02-24 15:10:00|2069.44|2068.94|2073.69|2073.19|2075.07|2074.57|2067.82|2067.32|0
1645715700000|2022-02-24 15:15:00|2073.57|2073.07|2077.32|2076.82|2077.44|2076.94|2070.07|2069.57|0
1645716000000|2022-02-24 15:20:00|2077.19|2076.69|2077.57|2077.07|2084.57|2084.07|2073.94|2073.44|0
1645716300000|2022-02-24 15:25:00|2077.69|2077.19|2074.07|2073.57|2078.44|2077.94|2073.32|2072.82|0
1645716600000|2022-02-24 15:30:00|2073.82|2073.32|2079.44|2078.94|2080.19|2079.69|2070.94|2070.44|0
1645716900000|2022-02-24 15:35:00|2079.32|2078.82|2072.57|2072.07|2080.94|2080.44|2072.32|2071.82|0
1645717200000|2022-02-24 15:40:00|2072.82|2072.32|2072.32|2071.82|2074.57|2074.07|2069.57|2069.07|0
1645717500000|2022-02-24 15:45:00|2072.44|2071.94|2077.69|2077.19|2079.69|2079.19|2072.07|2071.57|0
1645717800000|2022-02-24 15:50:00|2077.82|2077.32|2079.07|2078.57|2080.57|2080.07|2075.19|2074.69|0
1645718100000|2022-02-24 15:55:00|2079.32|2078.82|2078.82|2078.32|2081.57|2081.07|2076.32|2075.82|0
1645718400000|2022-02-24 16:00:00|2078.94|2078.44|2079.57|2079.07|2081.94|2081.44|2075.69|2075.19|0
1645718700000|2022-02-24 16:05:00|2079.32|2078.82|2084.82|2084.32|2084.82|2084.32|2078.69|2078.19|0
1645719000000|2022-02-24 16:10:00|2084.94|2084.44|2083.07|2082.57|2086.32|2085.82|2082.07|2081.57|0
1645719300000|2022-02-24 16:15:00|2082.82|2082.32|2085.32|2084.82|2085.32|2084.82|2079.57|2079.07|59959
1645719600000|2022-02-24 16:20:00|2085.07|2084.57|2077.53|2076.03|2085.82|2085.32|2077.07|2075.76|6385
1645719900000|2022-02-24 16:25:00|2077.27|2075.77|2077.31|2075.81|2081.03|2079.53|2073.9|2072.4|2761
1645720200000|2022-02-24 16:30:00|2076.66|2075.16|2080.14|2078.74|2083.64|2082.24|2076.12|2074.62|635
1645720500000|2022-02-24 16:35:00|2080.02|2078.62|2082.02|2080.62|2082.02|2080.62|2078.14|2076.74|5334
1645720800000|2022-02-24 16:40:00|2082.39|2080.99|2075.39|2073.99|2082.64|2081.24|2074.52|2073.12|68
1645721100000|2022-02-24 16:45:00|2076.77|2075.37|2075.14|2073.74|2076.89|2075.49|2071.64|2070.24|86
1645721400000|2022-02-24 16:50:00|2075.02|2073.62|2077.52|2076.12|2077.64|2076.24|2073.77|2072.37|12
1645721700000|2022-02-24 16:55:00|2077.39|2075.99|2078.8|2077.3|2079.14|2077.74|2075.02|2073.62|41
1645722000000|2022-02-24 17:00:00|2078.79|2077.29|2081.66|2080.16|2082.17|2080.67|2078.13|2076.63|0
1645722300000|2022-02-24 17:05:00|2081.53|2080.03|2074.82|2073.32|2081.68|2080.18|2074.16|2072.66|0
1645722600000|2022-02-24 17:10:00|2074.95|2073.45|2070.88|2069.38|2076.82|2075.32|2070.73|2069.23|0
1645722900000|2022-02-24 17:15:00|2070.86|2069.36|2074.66|2073.16|2074.93|2073.43|2069.08|2067.58|0
1645723200000|2022-02-24 17:20:00|2074.92|2073.42|2072.03|2070.53|2075.72|2074.22|2071.6|2070.1|0
1645723500000|2022-02-24 17:25:00|2072.02|2070.52|2071.75|2070.25|2073.31|2071.81|2070.61|2069.11|0
1645723800000|2022-02-24 17:30:00|2071.49|2069.99|2068.74|2067.24|2073.82|2072.32|2068.73|2067.23|0
1645724100000|2022-02-24 17:35:00|2068.72|2067.22|2074.76|2073.26|2075.32|2073.82|2068.72|2067.22|0
1645724400000|2022-02-24 17:40:00|2074.75|2073.25|2074.77|2073.27|2077.22|2075.72|2074.22|2072.72|0
1645724700000|2022-02-24 17:45:00|2074.76|2073.26|2072.96|2071.46|2076.1|2074.6|2072.29|2070.79|0
1645725000000|2022-02-24 17:50:00|2072.97|2071.47|2073.78|2072.28|2074.47|2072.97|2071.19|2069.69|0
1645725300000|2022-02-24 17:55:00|2073.65|2072.15|2070.16|2068.66|2075.19|2073.69|2069.87|2068.37|0
1645725600000|2022-02-24 18:00:00|2070.14|2068.64|2068.54|2067.04|2070.29|2068.79|2067.68|2066.18|0
1645725900000|2022-02-24 18:05:00|2068.41|2066.91|2072.18|2070.68|2074.27|2072.77|2068.27|2066.77|0
1645726200000|2022-02-24 18:10:00|2072.17|2070.67|2074.93|2073.43|2075.53|2074.03|2070.54|2069.04|0
1645726500000|2022-02-24 18:15:00|2074.92|2073.42|2074.69|2073.19|2076.04|2074.54|2071.83|2070.33|0
1645726800000|2022-02-24 18:20:00|2074.67|2073.17|2073.83|2072.33|2076.55|2075.05|2073.23|2071.73|0
1645727100000|2022-02-24 18:25:00|2073.96|2072.46|2071.53|2070.03|2075.34|2073.84|2071.52|2070.02|0
1645727400000|2022-02-24 18:30:00|2071.54|2070.04|2076.22|2074.72|2076.48|2074.98|2071|2069.5|0
1645727700000|2022-02-24 18:35:00|2076.21|2074.71|2080.7|2079.2|2080.98|2079.48|2074.5|2073|0
1645728000000|2022-02-24 18:40:00|2080.83|2079.33|2075.64|2074.14|2081.17|2079.67|2075.64|2074.14|0
1645728300000|2022-02-24 18:45:00|2075.65|2074.15|2088.02|2086.52|2088.41|2086.91|2071.64|2070.14|0
1645728600000|2022-02-24 18:50:00|2088.27|2086.77|2089.65|2088.15|2091.08|2089.58|2086.76|2085.26|0
1645728900000|2022-02-24 18:55:00|2089.52|2088.02|2084.24|2082.74|2090.79|2089.29|2081.28|2079.78|0
1645729200000|2022-02-24 19:00:00|2084.37|2082.87|2084.81|2083.31|2085.86|2084.36|2081.7|2080.2|0
1645729500000|2022-02-24 19:05:00|2084.83|2083.33|2083.42|2081.92|2089.68|2088.18|2081.94|2080.44|0
1645729800000|2022-02-24 19:10:00|2083.43|2081.93|2088.46|2086.96|2089.13|2087.63|2083.16|2081.66|11021
1645730100000|2022-02-24 19:15:00|2088.33|2086.83|2092.58|2091.08|2093.12|2091.62|2086.91|2085.41|0
1645730400000|2022-02-24 19:20:00|2092.59|2091.09|2091.53|2090.03|2093.39|2091.89|2090.15|2088.65|0
1645730700000|2022-02-24 19:25:00|2091.66|2090.16|2095.23|2093.73|2095.25|2093.75|2090.66|2089.16|0
1645731000000|2022-02-24 19:30:00|2095.24|2093.74|2102.95|2101.45|2103.49|2101.99|2094.68|2093.18|0
1645731300000|2022-02-24 19:35:00|2103.08|2101.58|2110.47|2108.97|2111.76|2110.26|2102.96|2101.46|0
1645731600000|2022-02-24 19:40:00|2110.46|2108.96|2107.55|2106.05|2112.1|2110.6|2106.24|2104.74|0
1645731900000|2022-02-24 19:45:00|2107.54|2106.04|2110|2108.5|2111.06|2109.56|2105.56|2104.06|0
1645732200000|2022-02-24 19:50:00|2109.87|2108.37|2111.67|2110.17|2112.07|2110.57|2106.34|2104.84|0
1645732500000|2022-02-24 19:55:00|2111.68|2110.18|2110.57|2109.07|2111.68|2110.18|2107.81|2106.31|0
1645732800000|2022-02-24 20:00:00|2110.56|2109.06|2116.02|2114.52|2116.43|2114.93|2108.3|2106.8|0
1645733100000|2022-02-24 20:05:00|2116.01|2114.51|2114.68|2113.18|2117.64|2116.14|2113.52|2112.02|0
1645733400000|2022-02-24 20:10:00|2114.55|2113.05|2116.53|2115.03|2117.29|2115.79|2113.48|2111.98|0
1645733700000|2022-02-24 20:15:00|2116.54|2115.04|2115.38|2113.88|2117.81|2116.31|2113.87|2112.37|0
1645734000000|2022-02-24 20:20:00|2115.12|2113.62|2114.73|2113.23|2115.61|2114.11|2111.52|2110.02|0
1645734300000|2022-02-24 20:25:00|2114.6|2113.1|2110.04|2108.54|2116.5|2115|2109.11|2107.61|0
1645734600000|2022-02-24 20:30:00|2110.03|2108.53|2120.85|2119.35|2120.85|2119.35|2109.64|2108.14|0
1645734900000|2022-02-24 20:35:00|2120.86|2119.36|2124.13|2122.63|2125.78|2124.28|2118.99|2117.49|0
1645735200000|2022-02-24 20:40:00|2124.39|2122.89|2121.78|2120.28|2126.08|2124.58|2121.5|2120|0
1645735500000|2022-02-24 20:45:00|2121.77|2120.27|2121.97|2120.47|2124.42|2122.92|2120.86|2119.36|0
1645735800000|2022-02-24 20:50:00|2121.98|2120.48|2127.81|2126.31|2129.68|2128.18|2121.98|2120.48|0
1645736100000|2022-02-24 20:55:00|2127.8|2126.3|2122.59|2121.09|2128.08|2126.58|2117.9|2116.4|0
1645736400000|2022-02-24 21:00:00|2122.98|2121.48|2118.35|2116.85|2123.52|2122.02|2116.71|2115.21|0
1645736700000|2022-02-24 21:05:00|2118.48|2116.98|2116.54|2115.04|2119.3|2117.8|2116.01|2114.51|0
1645737000000|2022-02-24 21:10:00|2116.45|2114.95|2113.53|2112.03|2117.33|2115.83|2113.01|2111.51|0
1645737300000|2022-02-24 21:15:00|2113.62|2112.12|2114.08|2112.58|2115.11|2113.61|2113.38|2111.88|0
1645737600000|2022-02-24 21:20:00|2114.04|2112.54|2113.44|2111.94|2114.3|2112.8|2111.93|2110.43|0
1645737900000|2022-02-24 21:25:00|2113.39|2111.89|2113.63|2112.13|2114.01|2112.51|2112.91|2111.41|0
1645738200000|2022-02-24 21:30:00|2113.58|2112.08|2113.06|2111.56|2113.8|2112.3|2112.53|2111.03|0
1645738500000|2022-02-24 21:35:00|2112.97|2111.47|2112.47|2110.97|2113.54|2112.04|2112.47|2110.97|0
1645738800000|2022-02-24 21:40:00|2112.34|2110.84|2113.31|2111.81|2113.79|2112.29|2112.25|2110.75|0
1645739100000|2022-02-24 21:45:00|2113.61|2112.11|2116.95|2115.45|2117.17|2115.67|2113.57|2112.07|0
1645739400000|2022-02-24 21:50:00|2117|2115.5|2119.57|2118.07|2119.96|2118.46|2116.53|2115.03|0
1645739700000|2022-02-24 21:55:00|2119.65|2118.15|2114.59|2113.09|2120.05|2118.55|2114.5|2113|0
1645740000000|2022-02-24 22:00:00|2115.02|2113.52|2115.36|2113.86|2115.41|2113.91|2114.93|2113.43|0
1645740300000|2022-02-24 22:05:00|2115.41|2113.91|2115.35|2113.85|2115.44|2113.94|2115.28|2113.78|0
1645740600000|2022-02-24 22:10:00|2115.4|2113.9|2115.89|2114.39|2116.04|2114.54|2115.35|2113.85|0
1645740900000|2022-02-24 22:15:00|2115.93|2114.43|2115.98|2114.48|2115.98|2114.48|2115.77|2114.27|0
1645741200000|2022-02-24 22:20:00|2116.03|2114.53|2115.94|2114.44|2116.11|2114.61|2115.86|2114.36|0
1645741500000|2022-02-24 22:25:00|2115.86|2114.36|2115.86|2114.36|2115.86|2114.36|2115.86|2114.36|0
1645741800000|2022-02-24 22:30:00|2115.77|2114.27|2115.94|2114.44|2115.94|2114.44|2115.68|2114.18|0
1645742100000|2022-02-24 22:35:00|2115.86|2114.36|2115.86|2114.36|2116.24|2114.74|2115.47|2113.97|0
1645742400000|2022-02-24 22:40:00|2115.77|2114.27|2115.79|2114.29|2116.12|2114.62|2115.77|2114.27|0
1645742700000|2022-02-24 22:45:00|2115.88|2114.38|2115.53|2114.03|2115.88|2114.38|2115.53|2114.03|0
1645743000000|2022-02-24 22:50:00|2115.57|2114.07|2115.19|2113.69|2115.57|2114.07|2115.19|2113.69|0
1645743300000|2022-02-24 22:55:00|2115.1|2113.6|2115.28|2113.78|2115.54|2114.04|2115.01|2113.51|0
1645743600000|2022-02-24 23:00:00|2115.26|2113.76|2112.96|2111.46|2115.26|2113.76|2111.12|2109.62|0
1645743900000|2022-02-24 23:05:00|2112.92|2111.42|2112.93|2111.43|2114.87|2113.37|2112.74|2111.24|0
1645744200000|2022-02-24 23:10:00|2113.02|2111.52|2113.59|2112.09|2114.03|2112.53|2112.19|2110.69|0
1645744500000|2022-02-24 23:15:00|2113.55|2112.05|2111.79|2110.29|2113.68|2112.18|2111.26|2109.76|0
1645744800000|2022-02-24 23:20:00|2111.75|2110.25|2112.54|2111.04|2112.71|2111.21|2109.9|2108.4|0
1645745100000|2022-02-24 23:25:00|2112.53|2111.03|2110.28|2108.78|2112.53|2111.03|2109.24|2107.74|0
1645745400000|2022-02-24 23:30:00|2110.32|2108.82|2107.65|2106.15|2110.37|2108.87|2107.43|2105.93|0
1645745700000|2022-02-24 23:35:00|2107.78|2106.28|2109.71|2108.21|2109.8|2108.3|2107.65|2106.15|0
1645746000000|2022-02-24 23:40:00|2109.63|2108.13|2109.58|2108.08|2109.89|2108.39|2108.62|2107.12|0
1645746300000|2022-02-24 23:45:00|2109.59|2108.09|2110.55|2109.05|2110.77|2109.27|2108.66|2107.16|0
1645746600000|2022-02-24 23:50:00|2110.42|2108.92|2111.27|2109.77|2111.78|2110.28|2110.11|2108.61|0
1645746900000|2022-02-24 23:55:00|2111.32|2109.82|2110.76|2109.26|2111.54|2110.04|2110.32|2108.82|0
1645747200000|2022-02-25 00:00:00|2110.93|2109.43|2114.28|2112.78|2114.28|2112.78|2110.77|2109.27|0
1645747500000|2022-02-25 00:05:00|2114.24|2112.74|2113.84|2112.34|2114.9|2113.4|2112.87|2111.37|0
1645747800000|2022-02-25 00:10:00|2113.71|2112.21|2112.87|2111.37|2113.93|2112.43|2111.29|2109.79|0
1645748100000|2022-02-25 00:15:00|2112.79|2111.29|2116.05|2114.55|2117.22|2115.72|2112.48|2110.98|0
1645748400000|2022-02-25 00:20:00|2116.15|2114.65|2118.45|2116.95|2118.45|2116.95|2115.92|2114.42|0
1645748700000|2022-02-25 00:25:00|2118.41|2116.91|2117.23|2115.73|2120.75|2119.25|2117.13|2115.63|0
1645749000000|2022-02-25 00:30:00|2117.36|2115.86|2119.38|2117.88|2119.85|2118.35|2117.15|2115.65|0
1645749300000|2022-02-25 00:35:00|2119.34|2117.84|2118.78|2117.28|2119.39|2117.89|2117.74|2116.24|0
1645749600000|2022-02-25 00:40:00|2118.79|2117.29|2119.62|2118.12|2120.32|2118.82|2118.55|2117.05|0
1645749900000|2022-02-25 00:45:00|2119.58|2118.08|2118.79|2117.29|2119.72|2118.22|2118.68|2117.18|0
1645750200000|2022-02-25 00:50:00|2118.75|2117.25|2112.11|2110.61|2119.15|2117.65|2110.58|2109.08|0
1645750500000|2022-02-25 00:55:00|2112.21|2110.71|2112.68|2111.18|2115.02|2113.52|2110.95|2109.45|0
1645750800000|2022-02-25 01:00:00|2113.27|2111.77|2109.65|2108.15|2113.74|2112.24|2108.85|2107.35|0
1645751100000|2022-02-25 01:05:00|2109.69|2108.19|2115.12|2113.62|2115.58|2114.08|2109.69|2108.19|0
1645751400000|2022-02-25 01:10:00|2115.16|2113.66|2114.17|2112.67|2115.35|2113.85|2112.54|2111.04|0
1645751700000|2022-02-25 01:15:00|2114.13|2112.63|2115.82|2114.32|2116.51|2115.01|2113.24|2111.74|0
1645752000000|2022-02-25 01:20:00|2115.85|2114.35|2116.04|2114.54|2118.06|2116.56|2115.8|2114.3|0
1645752300000|2022-02-25 01:25:00|2116.08|2114.58|2115.69|2114.19|2116.64|2115.14|2114.75|2113.25|0
1645752600000|2022-02-25 01:30:00|2115.73|2114.23|2117.8|2116.3|2118.04|2116.54|2114.87|2113.37|0
1645752900000|2022-02-25 01:35:00|2117.43|2115.93|2115.1|2113.6|2117.57|2116.07|2115.1|2113.6|0
1645753200000|2022-02-25 01:40:00|2115|2113.5|2113.46|2111.96|2115.8|2114.3|2113.13|2111.63|0
1645753500000|2022-02-25 01:45:00|2113.44|2111.94|2112.27|2110.77|2113.92|2112.42|2110.64|2109.14|0
1645753800000|2022-02-25 01:50:00|2112.15|2110.65|2113.89|2112.39|2114.05|2112.55|2111.57|2110.07|0
1645754100000|2022-02-25 01:55:00|2113.96|2112.46|2114.5|2113|2114.87|2113.37|2111.79|2110.29|0
1645754400000|2022-02-25 02:00:00|2114.54|2113.04|2114.17|2112.67|2115.11|2113.61|2113.69|2112.19|0
1645754700000|2022-02-25 02:05:00|2114.13|2112.63|2113.06|2111.56|2115.9|2114.4|2112.99|2111.49|0
1645755000000|2022-02-25 02:10:00|2112.99|2111.49|2116.58|2115.08|2116.94|2115.44|2111.92|2110.42|0
1645755300000|2022-02-25 02:15:00|2116.57|2115.07|2117.88|2116.38|2118.44|2116.94|2115.87|2114.37|0
1645755600000|2022-02-25 02:20:00|2117.8|2116.3|2115.17|2113.67|2118.11|2116.61|2113.2|2111.7|0
1645755900000|2022-02-25 02:25:00|2115.13|2113.63|2116.09|2114.59|2116.09|2114.59|2112.25|2110.75|0
1645756200000|2022-02-25 02:30:00|2116.08|2114.58|2117.02|2115.52|2117.15|2115.65|2115.28|2113.78|0
1645756500000|2022-02-25 02:35:00|2117.15|2115.65|2114.21|2112.71|2117.49|2115.99|2113.74|2112.24|0
1645756800000|2022-02-25 02:40:00|2114.34|2112.84|2113.28|2111.78|2115.28|2113.78|2113.04|2111.54|0
1645757100000|2022-02-25 02:45:00|2113.32|2111.82|2115.98|2114.48|2116.45|2114.95|2113.18|2111.68|0
1645757400000|2022-02-25 02:50:00|2115.99|2114.49|2117.24|2115.74|2117.38|2115.88|2115.51|2114.01|0
1645757700000|2022-02-25 02:55:00|2117.23|2115.73|2117.25|2115.75|2118.07|2116.57|2116.31|2114.81|0
1645758000000|2022-02-25 03:00:00|2117.24|2115.74|2117.02|2115.52|2118.09|2116.59|2115.98|2114.48|0
1645758300000|2022-02-25 03:05:00|2116.98|2115.48|2115.85|2114.35|2117.49|2115.99|2115.61|2114.11|0
1645758600000|2022-02-25 03:10:00|2115.81|2114.31|2115.14|2113.64|2115.85|2114.35|2114.44|2112.94|0
1645758900000|2022-02-25 03:15:00|2115.18|2113.68|2115.05|2113.55|2116.45|2114.95|2115.05|2113.55|0
1645759200000|2022-02-25 03:20:00|2115.08|2113.58|2115.56|2114.06|2115.56|2114.06|2113.45|2111.95|0
1645759500000|2022-02-25 03:25:00|2115.46|2113.96|2116.02|2114.52|2118.13|2116.63|2114.86|2113.36|0
1645759800000|2022-02-25 03:30:00|2115.92|2114.42|2113.22|2111.72|2115.92|2114.42|2112.06|2110.56|0
1645760100000|2022-02-25 03:35:00|2113.26|2111.76|2115.08|2113.58|2116.15|2114.65|2112.75|2111.25|0
1645760400000|2022-02-25 03:40:00|2115.12|2113.62|2113.82|2112.32|2115.79|2114.29|2113.11|2111.61|0
1645760700000|2022-02-25 03:45:00|2114.15|2112.65|2117.18|2115.68|2117.41|2115.91|2113.91|2112.41|0
1645761000000|2022-02-25 03:50:00|2117.1|2115.6|2119.53|2118.03|2119.77|2118.27|2116.48|2114.98|0
1645761300000|2022-02-25 03:55:00|2119.43|2117.93|2120.72|2119.22|2122.35|2120.85|2119.05|2117.55|0
1645761600000|2022-02-25 04:00:00|2120.71|2119.21|2121.88|2120.38|2121.88|2120.38|2120.01|2118.51|0
1645761900000|2022-02-25 04:05:00|2121.78|2120.28|2123.67|2122.17|2123.88|2122.38|2121.54|2120.04|0
1645762200000|2022-02-25 04:10:00|2123.66|2122.16|2124.22|2122.72|2124.35|2122.85|2122.82|2121.32|0
1645762500000|2022-02-25 04:15:00|2124.18|2122.68|2122|2120.5|2124.35|2122.85|2121.77|2120.27|0
1645762800000|2022-02-25 04:20:00|2121.96|2120.46|2122.56|2121.06|2123.27|2121.77|2121.87|2120.37|0
1645763100000|2022-02-25 04:25:00|2122.6|2121.1|2124.2|2122.7|2124.44|2122.94|2122.22|2120.72|0
1645763400000|2022-02-25 04:30:00|2124.16|2122.66|2123.48|2121.98|2124.79|2123.29|2123.15|2121.65|0
1645763700000|2022-02-25 04:35:00|2123.37|2121.87|2122.54|2121.04|2123.48|2121.98|2122.21|2120.71|0
1645764000000|2022-02-25 04:40:00|2122.5|2121|2122.07|2120.57|2122.54|2121.04|2120.67|2119.17|0
1645764300000|2022-02-25 04:45:00|2122.06|2120.56|2123.23|2121.73|2123.23|2121.73|2121.73|2120.23|0
1645764600000|2022-02-25 04:50:00|2123.27|2121.77|2123.13|2121.63|2123.36|2121.86|2121.83|2120.33|0
1645764900000|2022-02-25 04:55:00|2123.09|2121.59|2123.47|2121.97|2124.53|2123.03|2122.67|2121.17|0
1645765200000|2022-02-25 05:00:00|2123.43|2121.93|2123.58|2122.08|2124.09|2122.59|2122.3|2120.8|0
1645765500000|2022-02-25 05:05:00|2123.59|2122.09|2122.88|2121.38|2123.59|2122.09|2121.25|2119.75|0
1645765800000|2022-02-25 05:10:00|2122.84|2121.34|2121.48|2119.98|2123.11|2121.61|2121.48|2119.98|0
1645766100000|2022-02-25 05:15:00|2121.44|2119.94|2121.49|2119.99|2122.18|2120.68|2121.01|2119.51|0
1645766400000|2022-02-25 05:20:00|2121.45|2119.95|2121.57|2120.07|2122.41|2120.91|2119.15|2117.65|0
1645766700000|2022-02-25 05:25:00|2121.61|2120.11|2120.07|2118.57|2123.1|2121.6|2119.83|2118.33|0
1645767000000|2022-02-25 05:30:00|2120.11|2118.61|2121.54|2120.04|2122.13|2120.63|2119.89|2118.39|0
1645767300000|2022-02-25 05:35:00|2121.5|2120|2122.01|2120.51|2123.32|2121.82|2120.61|2119.11|0
1645767600000|2022-02-25 05:40:00|2121.94|2120.44|2119.82|2118.32|2122.48|2120.98|2118.65|2117.15|0
1645767900000|2022-02-25 05:45:00|2119.78|2118.28|2123.62|2122.12|2123.87|2122.37|2119.45|2117.95|0
1645768200000|2022-02-25 05:50:00|2123.77|2122.27|2120.58|2119.08|2124|2122.5|2120.58|2119.08|0
1645768500000|2022-02-25 05:55:00|2120.62|2119.12|2120.25|2118.75|2120.72|2119.22|2119.78|2118.28|0
1645768800000|2022-02-25 06:00:00|2120.29|2118.79|2121.1|2119.6|2121.1|2119.6|2118.74|2117.24|0
1645769100000|2022-02-25 06:05:00|2120.73|2119.23|2120.63|2119.13|2121.19|2119.69|2119.79|2118.29|0
1645769400000|2022-02-25 06:10:00|2120.67|2119.17|2122.81|2121.31|2123.74|2122.24|2120.67|2119.17|0
1645769700000|2022-02-25 06:15:00|2122.71|2121.21|2124.43|2122.93|2124.8|2123.3|2122.47|2120.97|0
1645770000000|2022-02-25 06:20:00|2124.55|2123.05|2124.04|2122.54|2124.8|2123.3|2121.25|2119.75|0
1645770300000|2022-02-25 06:25:00|2124.07|2122.57|2122.97|2121.47|2125.06|2123.56|2122.74|2121.24|0
1645770600000|2022-02-25 06:30:00|2122.9|2121.4|2119.74|2118.24|2122.9|2121.4|2118.7|2117.2|0
1645770900000|2022-02-25 06:35:00|2119.78|2118.28|2119.4|2117.9|2120.57|2119.07|2115.43|2113.93|0
1645771200000|2022-02-25 06:40:00|2119.3|2117.8|2118.57|2117.07|2121.39|2119.89|2118.57|2117.07|0
1645771500000|2022-02-25 06:45:00|2118.45|2116.95|2117.18|2115.68|2119.36|2117.86|2115.77|2114.27|0
1645771800000|2022-02-25 06:50:00|2117.05|2115.55|2119.36|2117.86|2119.36|2117.86|2115.64|2114.14|0
1645772100000|2022-02-25 06:55:00|2119.4|2117.9|2119.53|2118.03|2120.29|2118.79|2117.62|2116.12|0
1645772400000|2022-02-25 07:00:00|2119.57|2118.07|2114.32|2112.82|2120.12|2118.62|2113.29|2111.79|0
1645772700000|2022-02-25 07:05:00|2114.36|2112.86|2112.61|2111.11|2115.55|2114.05|2110.66|2109.16|0
1645773000000|2022-02-25 07:10:00|2112.57|2111.07|2110.76|2109.26|2113.46|2111.96|2110.43|2108.93|0
1645773300000|2022-02-25 07:15:00|2110.72|2109.22|2109.87|2108.37|2112.61|2111.11|2108.33|2106.83|0
1645773600000|2022-02-25 07:20:00|2109.83|2108.33|2110.84|2109.34|2112.14|2110.64|2107.8|2106.3|0
1645773900000|2022-02-25 07:25:00|2110.8|2109.3|2112.85|2111.35|2112.85|2111.35|2109.34|2107.84|0
1645774200000|2022-02-25 07:30:00|2112.74|2111.24|2113.27|2111.87|2115.27|2113.87|2107.52|2106.12|181
1645774500000|2022-02-25 07:35:00|2113.77|2112.37|2113.27|2111.87|2115.77|2114.37|2113.27|2111.87|55
1645774800000|2022-02-25 07:40:00|2113.14|2111.74|2114.02|2112.62|2114.52|2113.12|2112.39|2110.99|35
1645775100000|2022-02-25 07:45:00|2114.14|2112.74|2111.27|2109.87|2114.14|2112.74|2110.27|2108.87|24
1645775400000|2022-02-25 07:50:00|2111.14|2109.74|2107.39|2105.99|2111.14|2109.74|2106.64|2105.24|52
1645775700000|2022-02-25 07:55:00|2105.79|2104.29|2111.09|2109.59|2112.43|2110.93|2103.52|2102.02|0
1645776000000|2022-02-25 08:00:00|2111.2|2109.7|2111.07|2110.57|2112.07|2111.57|2098.07|2097.57|7663
1645776300000|2022-02-25 08:05:00|2110.94|2110.44|2100.44|2099.94|2111.19|2110.69|2098.57|2098.07|4582
1645776600000|2022-02-25 08:10:00|2100.32|2099.82|2096.57|2096.07|2100.82|2100.32|2092.19|2091.69|4193
1645776900000|2022-02-25 08:15:00|2096.07|2095.57|2096.69|2096.19|2099.07|2098.57|2090.82|2090.32|5292
1645777200000|2022-02-25 08:20:00|2096.82|2096.32|2089.44|2088.94|2097.07|2096.57|2087.69|2087.19|4996
1645777500000|2022-02-25 08:25:00|2089.32|2088.82|2086.19|2085.69|2092.07|2091.57|2085.32|2084.82|4046
1645777800000|2022-02-25 08:30:00|2086.07|2085.57|2093.82|2093.32|2094.82|2094.32|2086.07|2085.57|2506
1645778100000|2022-02-25 08:35:00|2093.57|2093.07|2087.69|2087.19|2094.19|2093.69|2084.32|2083.82|2889
1645778400000|2022-02-25 08:40:00|2087.57|2087.07|2084.16|2083.66|2088.07|2087.57|2082.8|2082.3|2070
1645778700000|2022-02-25 08:45:00|2083.91|2083.41|2084.91|2084.41|2086.91|2086.41|2082.41|2081.91|2589
1645779000000|2022-02-25 08:50:00|2085.03|2084.53|2086.91|2086.41|2093.41|2092.91|2083.91|2083.41|2234
1645779300000|2022-02-25 08:55:00|2086.78|2086.28|2082.03|2081.53|2088.91|2088.41|2080.91|2080.41|2002
1645779600000|2022-02-25 09:00:00|2082.16|2081.66|2078.41|2077.91|2083.91|2083.41|2077.91|2077.41|2356
1645779900000|2022-02-25 09:05:00|2078.66|2078.16|2077.41|2076.91|2079.66|2079.16|2074.91|2074.41|2394
1645780200000|2022-02-25 09:10:00|2077.28|2076.78|2076.91|2076.41|2078.41|2077.91|2075.41|2074.91|1739
1645780500000|2022-02-25 09:15:00|2076.66|2076.16|2082.16|2081.66|2083.41|2082.91|2076.66|2076.16|2089
1645780800000|2022-02-25 09:20:00|2082.53|2082.03|2081.16|2080.66|2083.91|2083.41|2079.66|2079.16|1596
1645781100000|2022-02-25 09:25:00|2081.41|2080.91|2082.53|2082.03|2082.66|2082.16|2078.66|2078.16|2162
1645781400000|2022-02-25 09:30:00|2082.41|2081.91|2084.66|2084.16|2085.41|2084.91|2078.66|2078.16|2902
1645781700000|2022-02-25 09:35:00|2084.53|2084.03|2083.91|2083.41|2086.53|2086.03|2082.91|2082.41|2035
1645782000000|2022-02-25 09:40:00|2083.78|2083.28|2086.66|2086.16|2087.28|2086.78|2081.91|2081.41|1633
1645782300000|2022-02-25 09:45:00|2086.28|2085.78|2086.66|2086.16|2089.16|2088.66|2085.16|2084.66|1736
1645782600000|2022-02-25 09:50:00|2086.41|2085.91|2088.66|2088.16|2089.91|2089.41|2086.41|2085.91|1016
1645782900000|2022-02-25 09:55:00|2088.91|2088.41|2090.16|2089.66|2091.91|2091.41|2088.91|2088.41|1201
1645783200000|2022-02-25 10:00:00|2090.03|2089.53|2092.91|2092.41|2093.16|2092.66|2089.16|2088.66|1204
1645783500000|2022-02-25 10:05:00|2092.66|2092.16|2095.41|2094.91|2096.66|2096.16|2092.66|2092.16|1275
1645783800000|2022-02-25 10:10:00|2095.66|2095.16|2097.41|2096.91|2097.66|2097.16|2093.66|2093.16|999
1645784100000|2022-02-25 10:15:00|2097.16|2096.66|2097.16|2096.66|2099.03|2098.53|2095.66|2095.16|1591
1645784400000|2022-02-25 10:20:00|2096.91|2096.41|2100.41|2099.91|2100.66|2100.16|2096.66|2096.16|1529
1645784700000|2022-02-25 10:25:00|2100.53|2100.03|2099.41|2098.91|2101.16|2100.66|2098.66|2098.16|1707
1645785000000|2022-02-25 10:30:00|2099.78|2099.28|2098.91|2098.41|2101.03|2100.53|2097.91|2097.41|1311
1645785300000|2022-02-25 10:35:00|2099.03|2098.53|2102.91|2102.41|2104.66|2104.16|2098.78|2098.28|1244
1645785600000|2022-02-25 10:40:00|2102.66|2102.16|2102.16|2101.66|2103.41|2102.91|2098.91|2098.41|1073
1645785900000|2022-02-25 10:45:00|2102.03|2101.53|2104.41|2103.91|2105.16|2104.66|2101.16|2100.66|1037
1645786200000|2022-02-25 10:50:00|2104.53|2104.03|2107.53|2107.03|2107.66|2107.16|2103.41|2102.91|1429
1645786500000|2022-02-25 10:55:00|2107.41|2106.91|2108.66|2108.16|2108.91|2108.41|2106.16|2105.66|1341
1645786800000|2022-02-25 11:00:00|2108.91|2108.41|2105.16|2104.66|2108.91|2108.41|2105.16|2104.66|1606
1645787100000|2022-02-25 11:05:00|2105.41|2104.91|2104.16|2103.66|2106.16|2105.66|2102.16|2101.66|1947
1645787400000|2022-02-25 11:10:00|2103.91|2103.41|2106.41|2105.91|2106.78|2106.28|2103.66|2103.16|897
1645787700000|2022-02-25 11:15:00|2106.28|2105.78|2107.41|2106.91|2107.66|2107.16|2105.91|2105.41|733
1645788000000|2022-02-25 11:20:00|2107.53|2107.03|2105.91|2105.41|2108.28|2107.78|2105.66|2105.16|1055
1645788300000|2022-02-25 11:25:00|2106.16|2105.66|2109.16|2108.66|2109.41|2108.91|2105.16|2104.66|1280
1645788600000|2022-02-25 11:30:00|2109.28|2108.78|2109.28|2108.78|2109.91|2109.41|2106.91|2106.41|967
1645788900000|2022-02-25 11:35:00|2109.16|2108.66|2114.16|2113.66|2114.91|2114.41|2108.78|2108.28|1737
1645789200000|2022-02-25 11:40:00|2114.03|2113.53|2109.66|2109.16|2114.16|2113.66|2109.28|2108.78|2490
1645789500000|2022-02-25 11:45:00|2109.53|2109.03|2109.16|2108.66|2115.66|2115.16|2107.66|2107.16|2971
1645789800000|2022-02-25 11:50:00|2109.28|2108.78|2108.91|2108.41|2110.16|2109.66|2107.16|2106.66|1882
1645790100000|2022-02-25 11:55:00|2109.03|2108.53|2110.03|2109.53|2112.91|2112.41|2109.03|2108.53|1052
1645790400000|2022-02-25 12:00:00|2110.28|2109.78|2113.66|2113.16|2114.16|2113.66|2109.16|2108.66|1805
1645790700000|2022-02-25 12:05:00|2113.91|2113.41|2115.16|2114.66|2115.66|2115.16|2111.66|2111.16|1316
1645791000000|2022-02-25 12:10:00|2115.03|2114.53|2113.66|2113.16|2115.03|2114.53|2113.16|2112.66|1258
1645791300000|2022-02-25 12:15:00|2113.16|2112.66|2114.41|2113.91|2114.91|2114.41|2112.66|2112.16|1185
1645791600000|2022-02-25 12:20:00|2114.28|2113.78|2114.28|2113.78|2115.03|2114.53|2113.66|2113.16|954
1645791900000|2022-02-25 12:25:00|2114.16|2113.66|2115.53|2115.03|2117.03|2116.53|2114.16|2113.66|1702
1645792200000|2022-02-25 12:30:00|2115.41|2114.91|2112.91|2112.41|2115.91|2115.41|2112.66|2112.16|1426
1645792500000|2022-02-25 12:35:00|2113.03|2112.53|2113.91|2113.41|2114.03|2113.53|2111.16|2110.66|844
1645792800000|2022-02-25 12:40:00|2114.03|2113.53|2114.66|2114.16|2114.91|2114.41|2113.41|2112.91|539
1645793100000|2022-02-25 12:45:00|2114.53|2114.03|2114.18|2113.68|2114.66|2114.16|2112.91|2112.41|834
1645793400000|2022-02-25 12:50:00|2114.3|2113.8|2124.18|2123.68|2124.55|2124.05|2114.18|2113.68|5071
1645793700000|2022-02-25 12:55:00|2124.05|2123.55|2124.55|2124.05|2127.43|2126.93|2122.68|2122.18|4295
1645794000000|2022-02-25 13:00:00|2124.68|2124.18|2119.43|2118.93|2124.68|2124.18|2118.68|2118.18|2677
1645794300000|2022-02-25 13:05:00|2119.18|2118.68|2121.55|2121.05|2121.93|2121.43|2118.68|2118.18|2359
1645794600000|2022-02-25 13:10:00|2121.68|2121.18|2123.18|2122.68|2123.43|2122.93|2119.43|2118.93|1420
1645794900000|2022-02-25 13:15:00|2123.3|2122.8|2125.05|2124.55|2125.18|2124.68|2121.18|2120.68|1302
1645795200000|2022-02-25 13:20:00|2125.18|2124.68|2128.18|2127.68|2128.93|2128.43|2124.93|2124.43|1719
1645795500000|2022-02-25 13:25:00|2128.05|2127.55|2127.3|2126.8|2129.68|2129.18|2125.55|2125.05|1193
1645795800000|2022-02-25 13:30:00|2127.18|2126.68|2129.43|2128.93|2129.55|2129.05|2124.8|2124.3|1172
1645796100000|2022-02-25 13:35:00|2129.3|2128.8|2130.93|2130.43|2132.68|2132.18|2129.05|2128.55|1395
1645796400000|2022-02-25 13:40:00|2131.05|2130.55|2130.3|2129.8|2133.93|2133.43|2129.18|2128.68|2591
1645796700000|2022-02-25 13:45:00|2130.43|2129.93|2128.93|2128.43|2131.68|2131.18|2127.43|2126.93|1612
1645797000000|2022-02-25 13:50:00|2128.68|2128.18|2129.68|2129.18|2130.8|2130.3|2128.43|2127.93|1163
1645797300000|2022-02-25 13:55:00|2129.93|2129.43|2131.93|2131.43|2133.43|2132.93|2129.68|2129.18|1258
1645797600000|2022-02-25 14:00:00|2131.68|2131.18|2133.93|2133.43|2134.68|2134.18|2130.43|2129.93|1199
1645797900000|2022-02-25 14:05:00|2133.8|2133.3|2128.8|2128.3|2133.93|2133.43|2128.8|2128.3|2020
1645798200000|2022-02-25 14:10:00|2128.68|2128.18|2130.05|2129.55|2130.8|2130.3|2128.43|2127.93|1232
1645798500000|2022-02-25 14:15:00|2130.18|2129.68|2128.93|2128.43|2130.68|2130.18|2127.93|2127.43|1391
1645798800000|2022-02-25 14:20:00|2129.18|2128.68|2130.43|2129.93|2131.43|2130.93|2128.68|2128.18|969
1645799100000|2022-02-25 14:25:00|2130.18|2129.68|2128.18|2127.68|2130.18|2129.68|2126.93|2126.43|1218
1645799400000|2022-02-25 14:30:00|2128.43|2127.93|2132.8|2132.3|2133.68|2133.18|2127.18|2126.68|2758
1645799700000|2022-02-25 14:35:00|2132.93|2132.43|2131.3|2130.8|2133.8|2133.3|2130.43|2129.93|1616
1645800000000|2022-02-25 14:40:00|2131.18|2130.68|2128.18|2127.68|2133.05|2132.55|2127.68|2127.18|2055
1645800300000|2022-02-25 14:45:00|2128.43|2127.93|2133.93|2133.43|2134.18|2133.68|2128.43|2127.93|2066
1645800600000|2022-02-25 14:50:00|2133.68|2133.18|2133.18|2132.68|2135.43|2134.93|2131.43|2130.93|1876
1645800900000|2022-02-25 14:55:00|2133.3|2132.8|2131.3|2130.8|2134.43|2133.93|2129.93|2129.43|1811
1645801200000|2022-02-25 15:00:00|2131.43|2130.93|2129.43|2128.93|2133.55|2133.05|2129.43|2128.93|2897
1645801500000|2022-02-25 15:05:00|2129.55|2129.05|2134.93|2134.43|2135.43|2134.93|2129.55|2129.05|1708
1645801800000|2022-02-25 15:10:00|2134.84|2134.34|2132.59|2132.09|2137.09|2136.59|2131.09|2130.59|1842
1645802100000|2022-02-25 15:15:00|2132.46|2131.96|2133.34|2132.84|2133.34|2132.84|2130.71|2130.21|1305
1645802400000|2022-02-25 15:20:00|2133.59|2133.09|2137.96|2137.46|2138.09|2137.59|2131.34|2130.84|2931
1645802700000|2022-02-25 15:25:00|2138.09|2137.59|2140.09|2139.59|2141.59|2141.09|2137.34|2136.84|2162
1645803000000|2022-02-25 15:30:00|2139.96|2139.46|2140.71|2140.21|2141.34|2140.84|2138.46|2137.96|1519
1645803300000|2022-02-25 15:35:00|2140.84|2140.34|2138.34|2137.84|2140.96|2140.46|2136.34|2135.84|1897
1645803600000|2022-02-25 15:40:00|2138.46|2137.96|2140.34|2139.84|2140.34|2139.84|2138.09|2137.59|2111
1645803900000|2022-02-25 15:45:00|2140.21|2139.71|2139.46|2138.96|2141.09|2140.59|2139.09|2138.59|1959
1645804200000|2022-02-25 15:50:00|2139.34|2138.84|2137.71|2137.21|2139.59|2139.09|2137.59|2137.09|1854
1645804500000|2022-02-25 15:55:00|2137.59|2137.09|2138.59|2138.09|2141.21|2140.71|2137.34|2136.84|2672
1645804800000|2022-02-25 16:00:00|2138.09|2137.59|2139.09|2138.59|2139.84|2139.34|2135.84|2135.34|3686
1645805100000|2022-02-25 16:05:00|2138.96|2138.46|2137.09|2136.59|2139.84|2139.34|2135.09|2134.59|2773
1645805400000|2022-02-25 16:10:00|2137.21|2136.71|2138.59|2138.09|2139.96|2139.46|2136.21|2135.71|2550
1645805700000|2022-02-25 16:15:00|2138.46|2137.96|2142.84|2142.34|2142.84|2142.34|2138.21|2137.71|3398
1645806000000|2022-02-25 16:20:00|2142.71|2142.21|2144.95|2143.45|2144.95|2144.21|2141.71|2141.21|5655
1645806300000|2022-02-25 16:25:00|2144.96|2143.46|2142.05|2140.55|2144.98|2143.48|2141.52|2140.02|3469
1645806600000|2022-02-25 16:30:00|2142.31|2140.81|2145.41|2144.01|2147.54|2146.14|2140.16|2138.72|768
1645806900000|2022-02-25 16:35:00|2145.29|2143.89|2144.41|2143.01|2146.16|2144.76|2143.54|2142.14|768
1645807200000|2022-02-25 16:40:00|2144.29|2142.89|2145.29|2143.89|2146.54|2145.14|2143.54|2142.14|29
1645807500000|2022-02-25 16:45:00|2145.41|2144.01|2145.29|2143.89|2146.41|2145.01|2143.91|2142.51|47
1645807800000|2022-02-25 16:50:00|2145.41|2144.01|2145.54|2144.14|2145.66|2144.26|2145.16|2143.76|3
1645808100000|2022-02-25 16:55:00|2145.66|2144.26|2150.48|2148.98|2150.48|2148.98|2145.66|2144.26|47
1645808400000|2022-02-25 17:00:00|2150.35|2148.85|2149.59|2148.09|2152.29|2150.79|2148.37|2146.87|0
1645808700000|2022-02-25 17:05:00|2149.84|2148.34|2147.64|2146.14|2150.29|2148.79|2147.37|2145.87|0
1645809000000|2022-02-25 17:10:00|2147.63|2146.13|2148.81|2147.31|2150.53|2149.03|2147.11|2145.61|0
1645809300000|2022-02-25 17:15:00|2148.94|2147.44|2150.46|2148.96|2151|2149.5|2148.19|2146.69|0
1645809600000|2022-02-25 17:20:00|2150.72|2149.22|2148.87|2147.37|2150.73|2149.23|2148.31|2146.81|0
1645809900000|2022-02-25 17:25:00|2148.86|2147.36|2150.7|2149.2|2151.1|2149.6|2148.19|2146.69|0
1645810200000|2022-02-25 17:30:00|2150.71|2149.21|2152.44|2150.94|2153.23|2151.73|2150.71|2149.21|0
1645810500000|2022-02-25 17:35:00|2152.18|2150.68|2151.23|2149.73|2152.71|2151.21|2150.55|2149.05|0
1645810800000|2022-02-25 17:40:00|2151.1|2149.6|2151.65|2150.15|2152.96|2151.46|2150.58|2149.08|0
1645811100000|2022-02-25 17:45:00|2151.66|2150.16|2148.21|2146.71|2151.93|2150.43|2148.21|2146.71|0
1645811400000|2022-02-25 17:50:00|2148.22|2146.72|2144.93|2143.43|2148.22|2146.72|2144.92|2143.42|0
1645811700000|2022-02-25 17:55:00|2144.92|2143.42|2144.88|2143.38|2145.93|2144.43|2143.29|2141.79|0
1645812000000|2022-02-25 18:00:00|2145.01|2143.51|2145.96|2144.46|2146.54|2145.04|2143.8|2142.3|0
1645812300000|2022-02-25 18:05:00|2145.94|2144.44|2144.04|2142.54|2145.94|2144.44|2143.76|2142.26|0
1645812600000|2022-02-25 18:10:00|2144.05|2142.55|2143.54|2142.04|2144.44|2142.94|2141.83|2140.33|0
1645812900000|2022-02-25 18:15:00|2143.55|2142.05|2145.94|2144.44|2146.47|2144.97|2142.38|2140.88|0
1645813200000|2022-02-25 18:20:00|2145.95|2144.45|2145.67|2144.17|2146.47|2144.97|2144.56|2143.06|0
1645813500000|2022-02-25 18:25:00|2145.41|2143.91|2146.73|2145.23|2148.32|2146.82|2145.41|2143.91|0
1645813800000|2022-02-25 18:30:00|2146.86|2145.36|2147.58|2146.08|2148.65|2147.15|2146.59|2145.09|0
1645814100000|2022-02-25 18:35:00|2147.57|2146.07|2146.01|2144.51|2147.84|2146.34|2142.79|2141.29|0
1645814400000|2022-02-25 18:40:00|2146.02|2144.52|2149.01|2147.51|2149.53|2148.03|2145.75|2144.25|0
1645814700000|2022-02-25 18:45:00|2149|2147.5|2148.23|2146.73|2149.29|2147.79|2146.61|2145.11|0
1645815000000|2022-02-25 18:50:00|2148.36|2146.86|2148.16|2146.66|2149.68|2148.18|2147.92|2146.42|0
1645815300000|2022-02-25 18:55:00|2148.14|2146.64|2145.21|2143.71|2148.16|2146.66|2144.09|2142.59|0
1645815600000|2022-02-25 19:00:00|2145.22|2143.72|2146.45|2144.95|2148.34|2146.84|2141.97|2140.47|0
1645815900000|2022-02-25 19:05:00|2146.44|2144.94|2146.43|2144.93|2146.74|2145.24|2144.27|2142.77|0
1645816200000|2022-02-25 19:10:00|2146.44|2144.94|2145.6|2144.1|2147.74|2146.24|2144.51|2143.01|0
1645816500000|2022-02-25 19:15:00|2145.61|2144.11|2145.11|2143.61|2146.71|2145.21|2144.83|2143.33|0
1645816800000|2022-02-25 19:20:00|2145.09|2143.59|2147.63|2146.13|2148.14|2146.64|2144.57|2143.07|0
1645817100000|2022-02-25 19:25:00|2147.37|2145.87|2146.81|2145.31|2147.91|2146.41|2145.75|2144.25|0
1645817400000|2022-02-25 19:30:00|2146.82|2145.32|2145.6|2144.1|2149|2147.5|2144.41|2142.91|0
1645817700000|2022-02-25 19:35:00|2145.61|2144.11|2145.64|2144.14|2147.54|2146.04|2144.2|2142.7|0
1645818000000|2022-02-25 19:40:00|2145.63|2144.13|2145.64|2144.14|2146.23|2144.73|2143.99|2142.49|0
1645818300000|2022-02-25 19:45:00|2145.77|2144.27|2145.56|2144.06|2146.97|2145.47|2144.81|2143.31|0
1645818600000|2022-02-25 19:50:00|2145.55|2144.05|2143.38|2141.88|2146.34|2144.84|2142.23|2140.73|0
1645818900000|2022-02-25 19:55:00|2143.39|2141.89|2143.3|2141.8|2145.64|2144.14|2142.76|2141.26|0
1645819200000|2022-02-25 20:00:00|2143.29|2141.79|2141.23|2139.73|2143.29|2141.79|2139.77|2138.27|0
1645819500000|2022-02-25 20:05:00|2141.36|2139.86|2143.76|2142.26|2144.05|2142.55|2140.82|2139.32|0
1645819800000|2022-02-25 20:10:00|2143.75|2142.25|2144.06|2142.56|2144.06|2142.56|2141.59|2140.09|0
1645820100000|2022-02-25 20:15:00|2144.05|2142.55|2144.17|2142.67|2146|2144.5|2143.01|2141.51|0
1645820400000|2022-02-25 20:20:00|2144.16|2142.66|2146.08|2144.58|2147.43|2145.93|2143.08|2141.58|0
1645820700000|2022-02-25 20:25:00|2146.07|2144.57|2143.4|2141.9|2146.22|2144.72|2143.13|2141.63|0
1645821000000|2022-02-25 20:30:00|2143.53|2142.03|2145.29|2143.79|2148.17|2146.67|2143.53|2142.03|0
1645821300000|2022-02-25 20:35:00|2145.16|2143.66|2146.78|2145.28|2146.78|2145.28|2144.04|2142.54|0
1645821600000|2022-02-25 20:40:00|2146.65|2145.15|2150.94|2149.44|2152.33|2150.83|2146.45|2144.95|0
1645821900000|2022-02-25 20:45:00|2151.19|2149.69|2152.74|2151.24|2154.65|2153.15|2151.17|2149.67|0
1645822200000|2022-02-25 20:50:00|2152.87|2151.37|2157.63|2156.13|2158.46|2156.96|2152.86|2151.36|0
1645822500000|2022-02-25 20:55:00|2157.62|2156.12|2159.07|2157.57|2160.73|2159.23|2156.55|2155.05|0
1645822800000|2022-02-25 21:00:00|2159.2|2157.7|2158.04|2156.54|2160.15|2158.65|2157.88|2156.38|0
1645823100000|2022-02-25 21:05:00|2157.91|2156.41|2159.06|2157.56|2159.54|2158.04|2157.8|2156.3|0
1645823400000|2022-02-25 21:10:00|2158.93|2157.43|2158.2|2156.7|2159.9|2158.4|2158.2|2156.7|0
1645823700000|2022-02-25 21:15:00|2158.07|2156.57|2158.26|2156.76|2158.52|2157.02|2157.59|2156.09|0
1645824000000|2022-02-25 21:20:00|2158.39|2156.89|2159|2157.5|2159|2157.5|2158.04|2156.54|0
1645824300000|2022-02-25 21:25:00|2158.92|2157.42|2159.96|2158.46|2160.14|2158.64|2158.87|2157.37|0
1645824600000|2022-02-25 21:30:00|2159.97|2158.47|2159.38|2157.88|2160.52|2159.02|2159.25|2157.75|0
1645824900000|2022-02-25 21:35:00|2159.34|2157.84|2158.77|2157.27|2159.51|2158.01|2158.68|2157.18|0
1645825200000|2022-02-25 21:40:00|2158.68|2157.18|2158.68|2157.18|2158.9|2157.4|2158.55|2157.05|0
1645825500000|2022-02-25 21:45:00|2158.69|2157.19|2158.78|2157.28|2159.04|2157.54|2158.68|2157.18|0
1645825800000|2022-02-25 21:50:00|2158.91|2157.41|2160|2158.5|2160.22|2158.72|2158.78|2157.28|0
1645826100000|2022-02-25 21:55:00|2159.92|2158.42|2158.77|2157.27|2160.09|2158.59|2158.42|2156.92|0
1646002800000|2022-02-27 23:00:00|2106.49|2104.49|2113.01|2111.01|2114.67|2112.67|2099.34|2097.34|0
1646003100000|2022-02-27 23:05:00|2113.05|2111.05|2104.84|2102.84|2113.18|2111.18|2103.95|2101.95|0
1646003400000|2022-02-27 23:10:00|2104.93|2102.93|2110.25|2108.25|2110.56|2108.56|2104.27|2102.27|0
1646003700000|2022-02-27 23:15:00|2110.21|2108.21|2109.19|2107.19|2113.57|2111.57|2105.87|2103.87|0
1646004000000|2022-02-27 23:20:00|2109.06|2107.06|2111.94|2109.94|2113.77|2111.77|2108.23|2106.23|0
1646004300000|2022-02-27 23:25:00|2111.81|2109.81|2112.44|2110.44|2113.43|2111.43|2109.58|2107.58|0
1646004600000|2022-02-27 23:30:00|2112.53|2110.53|2120.46|2118.96|2122.54|2121.04|2111.57|2109.57|0
1646004900000|2022-02-27 23:35:00|2120.59|2119.09|2115.76|2114.26|2120.68|2119.18|2115.56|2114.06|0
1646005200000|2022-02-27 23:40:00|2115.77|2114.27|2114.98|2113.48|2117.58|2116.08|2114.28|2112.78|0
1646005500000|2022-02-27 23:45:00|2114.76|2113.26|2116.12|2114.62|2116.9|2115.4|2113.28|2111.78|0
1646005800000|2022-02-27 23:50:00|2116.2|2114.7|2115.23|2113.73|2118.33|2116.83|2114.84|2113.34|0
1646006100000|2022-02-27 23:55:00|2115.41|2113.91|2112.71|2111.21|2115.71|2114.21|2112.53|2111.03|0
1646006400000|2022-02-28 00:00:00|2112.8|2111.3|2110.07|2108.57|2113.96|2112.46|2108.89|2107.39|0
1646006700000|2022-02-28 00:05:00|2110.11|2108.61|2112.23|2110.73|2112.49|2110.99|2108.9|2107.4|0
1646007000000|2022-02-28 00:10:00|2112.31|2110.81|2111.93|2110.43|2112.49|2110.99|2110.01|2108.51|0
1646007300000|2022-02-28 00:15:00|2110|2108.5|2077.79|2076.29|2110.35|2108.85|2069.89|2068.39|0
1646007600000|2022-02-28 00:20:00|2077.82|2076.32|2076.2|2074.7|2077.92|2076.42|2074.57|2073.07|0
1646007900000|2022-02-28 00:25:00|2076.16|2074.66|2074.14|2072.64|2076.89|2075.39|2072.06|2070.56|0
1646008200000|2022-02-28 00:30:00|2076.03|2074.53|2106.75|2105.25|2106.77|2105.27|2075.85|2074.35|0
1646008500000|2022-02-28 00:35:00|2106.79|2105.29|2104.62|2103.12|2107.45|2105.95|2104.33|2102.83|0
1646008800000|2022-02-28 00:40:00|2104.7|2103.2|2104.86|2103.36|2105.38|2103.88|2101.3|2099.8|0
1646009100000|2022-02-28 00:45:00|2104.89|2103.39|2110.82|2109.32|2110.82|2109.32|2104.39|2102.89|0
1646009400000|2022-02-28 00:50:00|2110.74|2109.24|2108.76|2107.26|2110.97|2109.47|2107.73|2106.23|0
1646009700000|2022-02-28 00:55:00|2108.8|2107.3|2106.24|2104.74|2108.89|2107.39|2104.85|2103.35|0
1646010000000|2022-02-28 01:00:00|2106.2|2104.7|2106.96|2105.46|2108.33|2106.83|2105.34|2103.84|0
1646010300000|2022-02-28 01:05:00|2107|2105.5|2112.87|2111.37|2113.32|2111.82|2107|2105.5|0
1646010600000|2022-02-28 01:10:00|2112.9|2111.4|2111.19|2109.69|2116.02|2114.52|2110.4|2108.9|0
1646010900000|2022-02-28 01:15:00|2111.22|2109.72|2111.56|2110.06|2114.45|2112.95|2110.15|2108.65|0
1646011200000|2022-02-28 01:20:00|2111.52|2110.02|2110.95|2109.45|2112.35|2110.85|2109.93|2108.43|0
1646011500000|2022-02-28 01:25:00|2110.99|2109.49|2111.78|2110.28|2112.01|2110.51|2109.77|2108.27|0
1646011800000|2022-02-28 01:30:00|2111.89|2110.39|2110.66|2109.16|2112.33|2110.83|2110.12|2108.62|0
1646012100000|2022-02-28 01:35:00|2110.7|2109.2|2107.77|2106.27|2113.33|2111.83|2106.71|2105.21|0
1646012400000|2022-02-28 01:40:00|2107.7|2106.2|2108.98|2107.48|2109.97|2108.47|2105.93|2104.43|0
1646012700000|2022-02-28 01:45:00|2109.05|2107.55|2109.06|2107.56|2110.12|2108.62|2105.23|2103.73|0
1646013000000|2022-02-28 01:50:00|2109.1|2107.6|2102.57|2101.07|2110.22|2108.72|2101.18|2099.68|0
1646013300000|2022-02-28 01:55:00|2102.56|2101.06|2091.23|2089.73|2102.58|2101.08|2091.16|2089.66|0
1646013600000|2022-02-28 02:00:00|2091.39|2089.89|2093.58|2092.08|2094.5|2093|2091.39|2089.89|0
1646013900000|2022-02-28 02:05:00|2093.54|2092.04|2098.64|2097.14|2099.34|2097.84|2093.48|2091.98|0
1646014200000|2022-02-28 02:10:00|2098.72|2097.22|2096.56|2095.06|2099.46|2097.96|2094.6|2093.1|0
1646014500000|2022-02-28 02:15:00|2096.69|2095.19|2095.29|2093.79|2097.02|2095.52|2093.53|2092.03|0
1646014800000|2022-02-28 02:20:00|2095.1|2093.6|2094.22|2092.72|2095.14|2093.64|2092.59|2091.09|0
1646015100000|2022-02-28 02:25:00|2094.21|2092.71|2092.13|2090.63|2094.21|2092.71|2091.21|2089.71|0
1646015400000|2022-02-28 02:30:00|2092.14|2090.64|2090.89|2089.39|2092.37|2090.87|2090.1|2088.6|0
1646015700000|2022-02-28 02:35:00|2090.82|2089.32|2092.5|2091|2093.72|2092.22|2090.21|2088.71|0
1646016000000|2022-02-28 02:40:00|2092.54|2091.04|2087.63|2086.13|2092.6|2091.1|2087.52|2086.02|0
1646016300000|2022-02-28 02:45:00|2087.7|2086.2|2080.96|2079.46|2088.09|2086.59|2078.39|2076.89|0
1646016600000|2022-02-28 02:50:00|2080.89|2079.39|2082.37|2080.87|2083.52|2082.02|2080.21|2078.71|0
1646016900000|2022-02-28 02:55:00|2082.36|2080.86|2084.51|2083.01|2084.85|2083.35|2079.42|2077.92|0
1646017200000|2022-02-28 03:00:00|2084.52|2083.02|2087.07|2085.57|2087.17|2085.67|2084.52|2083.02|0
1646017500000|2022-02-28 03:05:00|2087.11|2085.61|2084.99|2083.49|2087.4|2085.9|2083.46|2081.96|0
1646017800000|2022-02-28 03:10:00|2085.07|2083.57|2083.36|2081.86|2086.49|2084.99|2083.35|2081.85|0
1646018100000|2022-02-28 03:15:00|2083.35|2081.85|2085.21|2083.71|2085.91|2084.41|2083.25|2081.75|0
1646018400000|2022-02-28 03:20:00|2085.11|2083.61|2087.3|2085.8|2087.9|2086.4|2084.88|2083.38|0
1646018700000|2022-02-28 03:25:00|2087.34|2085.84|2085.9|2084.4|2088.22|2086.72|2085.66|2084.16|0
1646019000000|2022-02-28 03:30:00|2085.93|2084.43|2087.86|2086.36|2089.27|2087.77|2085.21|2083.71|0
1646019300000|2022-02-28 03:35:00|2087.87|2086.37|2089.78|2088.28|2090.34|2088.84|2087.56|2086.06|0
1646019600000|2022-02-28 03:40:00|2089.74|2088.24|2091.4|2089.9|2092.42|2090.92|2088.62|2087.12|0
1646019900000|2022-02-28 03:45:00|2091.32|2089.82|2091.03|2089.53|2091.32|2089.82|2088.84|2087.34|0
1646020200000|2022-02-28 03:50:00|2091.02|2089.52|2090.32|2088.82|2091.16|2089.66|2090.21|2088.71|0
1646020500000|2022-02-28 03:55:00|2090.22|2088.72|2088.01|2086.51|2090.45|2088.95|2086.5|2085|0
1646020800000|2022-02-28 04:00:00|2088.02|2086.52|2091.19|2089.69|2091.19|2089.69|2088.01|2086.51|0
1646021100000|2022-02-28 04:05:00|2091.11|2089.61|2098.17|2096.67|2098.86|2097.36|2090.6|2089.1|0
1646021400000|2022-02-28 04:10:00|2098.86|2097.36|2095.97|2094.47|2099.46|2097.96|2095.97|2094.47|0
1646021700000|2022-02-28 04:15:00|2095.98|2094.48|2095.36|2093.86|2096.66|2095.16|2094.67|2093.17|0
1646022000000|2022-02-28 04:20:00|2095.32|2093.82|2095.48|2093.98|2096.31|2094.81|2093.98|2092.48|0
1646022300000|2022-02-28 04:25:00|2095.36|2093.86|2095.85|2094.35|2096.87|2095.37|2094.08|2092.58|0
1646022600000|2022-02-28 04:30:00|2095.84|2094.34|2097.25|2095.75|2097.25|2095.75|2094.23|2092.73|0
1646022900000|2022-02-28 04:35:00|2097.24|2095.74|2096.89|2095.39|2097.81|2096.31|2096.56|2095.06|0
1646023200000|2022-02-28 04:40:00|2096.93|2095.43|2095.96|2094.46|2097.02|2095.52|2095.5|2094|0
1646023500000|2022-02-28 04:45:00|2095.95|2094.45|2095.56|2094.06|2096.02|2094.52|2093.15|2091.65|0
1646023800000|2022-02-28 04:50:00|2095.6|2094.1|2094.86|2093.36|2095.79|2094.29|2094.76|2093.26|0
1646024100000|2022-02-28 04:55:00|2094.9|2093.4|2095.08|2093.58|2095.68|2094.18|2092.77|2091.27|0
1646024400000|2022-02-28 05:00:00|2094.93|2093.43|2092.33|2090.83|2096.5|2095|2092.33|2090.83|0
1646024700000|2022-02-28 05:05:00|2092.46|2090.96|2091.59|2090.09|2092.46|2090.96|2090.1|2088.6|0
1646025000000|2022-02-28 05:10:00|2091.56|2090.06|2094.49|2092.99|2094.49|2092.99|2091.36|2089.86|0
1646025300000|2022-02-28 05:15:00|2094.5|2093|2096.16|2094.66|2097.68|2096.18|2094.5|2093|0
1646025600000|2022-02-28 05:20:00|2096.19|2094.69|2097.78|2096.28|2098.6|2097.1|2095.93|2094.43|0
1646025900000|2022-02-28 05:25:00|2097.7|2096.2|2100.26|2098.76|2100.27|2098.77|2097.1|2095.6|0
1646026200000|2022-02-28 05:30:00|2100.23|2098.73|2100.27|2098.77|2103.4|2101.9|2099.24|2097.74|0
1646026500000|2022-02-28 05:35:00|2100.17|2098.67|2099.56|2098.06|2101.66|2100.16|2099.46|2097.96|0
1646026800000|2022-02-28 05:40:00|2099.46|2097.96|2100.02|2098.52|2100.72|2099.22|2099.21|2097.71|0
1646027100000|2022-02-28 05:45:00|2100.06|2098.56|2096.61|2095.11|2100.16|2098.66|2096.25|2094.75|0
1646027400000|2022-02-28 05:50:00|2096.57|2095.07|2098.87|2097.37|2099.43|2097.93|2095.72|2094.22|0
1646027700000|2022-02-28 05:55:00|2098.64|2097.14|2096.04|2094.54|2098.69|2097.19|2095.82|2094.32|0
1646028000000|2022-02-28 06:00:00|2096.37|2094.87|2100.94|2099.44|2101.87|2100.37|2095.7|2094.2|0
1646028300000|2022-02-28 06:05:00|2100.79|2099.29|2101.17|2099.67|2101.63|2100.13|2099.08|2097.58|0
1646028600000|2022-02-28 06:10:00|2101.07|2099.57|2101.56|2100.06|2101.82|2100.32|2101.06|2099.56|0
1646028900000|2022-02-28 06:15:00|2101.48|2099.98|2097.75|2096.25|2101.59|2100.09|2097.75|2096.25|0
1646029200000|2022-02-28 06:20:00|2097.79|2096.29|2096.72|2095.22|2099.04|2097.54|2095.8|2094.3|0
1646029500000|2022-02-28 06:25:00|2096.73|2095.23|2099.27|2097.77|2101.23|2099.73|2096.59|2095.09|0
1646029800000|2022-02-28 06:30:00|2099.28|2097.78|2095.91|2094.41|2099.84|2098.34|2093.36|2091.86|0
1646030100000|2022-02-28 06:35:00|2095.9|2094.4|2100.76|2099.26|2101.12|2099.62|2095.9|2094.4|0
1646030400000|2022-02-28 06:40:00|2100.8|2099.3|2100.69|2099.19|2101.94|2100.44|2097.54|2096.04|0
1646030700000|2022-02-28 06:45:00|2100.46|2098.96|2100.13|2098.63|2100.79|2099.29|2097.54|2096.04|0
1646031000000|2022-02-28 06:50:00|2100.09|2098.59|2098.79|2097.29|2100.36|2098.86|2095.73|2094.23|0
1646031300000|2022-02-28 06:55:00|2097.92|2096.42|2095.48|2093.98|2099.41|2097.91|2094.46|2092.96|0
1646031600000|2022-02-28 07:00:00|2096.05|2094.55|2109.91|2108.41|2110.28|2108.78|2094.45|2092.95|0
1646031900000|2022-02-28 07:05:00|2109.9|2108.4|2106.32|2104.82|2111.89|2110.39|2105.75|2104.25|0
1646032200000|2022-02-28 07:10:00|2106.24|2104.74|2105.31|2103.81|2106.32|2104.82|2096.15|2094.65|0
1646032500000|2022-02-28 07:15:00|2105.18|2103.68|2104.41|2102.91|2107.2|2105.7|2102.31|2100.81|0
1646032800000|2022-02-28 07:20:00|2104.37|2102.87|2107.1|2105.6|2109.53|2108.03|2102.46|2100.96|0
1646033100000|2022-02-28 07:25:00|2107.14|2105.64|2103.36|2101.86|2111.15|2109.65|2100.92|2099.42|0
1646033400000|2022-02-28 07:30:00|2103.32|2101.82|2104.04|2102.64|2105.67|2104.17|2097.91|2096.51|194
1646033700000|2022-02-28 07:35:00|2104.16|2102.76|2103.54|2102.14|2107.41|2106.01|2102.91|2101.51|31
1646034000000|2022-02-28 07:40:00|2103.66|2102.26|2104.41|2103.01|2105.04|2103.64|2103.16|2101.76|24
1646034300000|2022-02-28 07:45:00|2104.54|2103.14|2106.16|2104.76|2110.16|2108.76|2104.54|2103.14|56
1646034600000|2022-02-28 07:50:00|2106.29|2104.89|2093.54|2092.14|2106.54|2105.14|2093.54|2092.14|39
1646034900000|2022-02-28 07:55:00|2101.43|2099.93|2103.69|2102.19|2107.77|2106.27|2099.84|2098.34|0
1646035200000|2022-02-28 08:00:00|2104.47|2102.97|2109.84|2109.34|2111.71|2111.21|2094.46|2093.96|9046
1646035500000|2022-02-28 08:05:00|2109.71|2109.21|2098.34|2097.84|2111.96|2111.46|2098.09|2097.59|3734
1646035800000|2022-02-28 08:10:00|2098.59|2098.09|2099.46|2098.96|2105.21|2104.71|2095.46|2094.96|3617
1646036100000|2022-02-28 08:15:00|2099.34|2098.84|2101.71|2101.21|2104.46|2103.96|2097.71|2097.21|2477
1646036400000|2022-02-28 08:20:00|2101.59|2101.09|2104.46|2103.96|2108.59|2108.09|2101.34|2100.84|2710
1646036700000|2022-02-28 08:25:00|2104.71|2104.21|2107.09|2106.59|2107.46|2106.96|2104.59|2104.09|1657
1646037000000|2022-02-28 08:30:00|2106.84|2106.34|2101.71|2101.21|2107.84|2107.34|2100.96|2100.46|1643
1646037300000|2022-02-28 08:35:00|2101.84|2101.34|2096.09|2095.59|2104.96|2104.46|2095.34|2094.84|2336
1646037600000|2022-02-28 08:40:00|2095.91|2095.41|2095.91|2095.41|2097.66|2097.16|2092.41|2091.91|2889
1646037900000|2022-02-28 08:45:00|2095.66|2095.16|2095.16|2094.66|2098.41|2097.91|2091.91|2091.41|2847
1646038200000|2022-02-28 08:50:00|2094.53|2094.03|2093.91|2093.41|2096.91|2096.41|2092.53|2092.03|2404
1646038500000|2022-02-28 08:55:00|2093.78|2093.28|2092.41|2091.91|2095.16|2094.66|2089.41|2088.91|2688
1646038800000|2022-02-28 09:00:00|2092.66|2092.16|2093.41|2092.91|2093.53|2093.03|2089.41|2088.91|1931
1646039100000|2022-02-28 09:05:00|2093.53|2093.03|2099.41|2098.91|2100.91|2100.41|2093.16|2092.66|1972
1646039400000|2022-02-28 09:10:00|2099.53|2099.03|2101.53|2101.03|2101.66|2101.16|2098.41|2097.91|1922
1646039700000|2022-02-28 09:15:00|2101.66|2101.16|2097.28|2096.78|2101.66|2101.16|2096.16|2095.66|1389
1646040000000|2022-02-28 09:20:00|2097.41|2096.91|2097.66|2097.16|2100.16|2099.66|2095.91|2095.41|1467
1646040300000|2022-02-28 09:25:00|2097.91|2097.41|2095.66|2095.16|2099.16|2098.66|2094.91|2094.41|1164
1646040600000|2022-02-28 09:30:00|2095.78|2095.28|2094.66|2094.16|2095.91|2095.41|2092.53|2092.03|1174
1646040900000|2022-02-28 09:35:00|2094.91|2094.41|2094.66|2094.16|2095.41|2094.91|2092.03|2091.53|1017
1646041200000|2022-02-28 09:40:00|2094.53|2094.03|2099.16|2098.66|2099.91|2099.41|2093.53|2093.03|1009
1646041500000|2022-02-28 09:45:00|2098.91|2098.41|2098.53|2098.03|2100.66|2100.16|2098.16|2097.66|909
1646041800000|2022-02-28 09:50:00|2098.66|2098.16|2099.91|2099.41|2102.16|2101.66|2097.91|2097.41|932
1646042100000|2022-02-28 09:55:00|2100.03|2099.53|2100.16|2099.66|2101.78|2101.28|2099.16|2098.66|921
1646042400000|2022-02-28 10:00:00|2100.28|2099.78|2099.28|2098.78|2101.53|2101.03|2099.03|2098.53|831
1646042700000|2022-02-28 10:05:00|2099.41|2098.91|2096.41|2095.91|2099.78|2099.28|2096.41|2095.91|572
1646043000000|2022-02-28 10:10:00|2096.28|2095.78|2094.66|2094.16|2096.78|2096.28|2093.66|2093.16|759
1646043300000|2022-02-28 10:15:00|2094.41|2093.91|2093.16|2092.66|2095.53|2095.03|2092.91|2092.41|860
1646043600000|2022-02-28 10:20:00|2093.28|2092.78|2091.41|2090.91|2093.41|2092.91|2090.66|2090.16|987
1646043900000|2022-02-28 10:25:00|2091.28|2090.78|2089.66|2089.16|2091.66|2091.16|2089.66|2089.16|929
1646044200000|2022-02-28 10:30:00|2089.41|2088.91|2086.03|2085.53|2089.41|2088.91|2084.91|2084.41|1951
1646044500000|2022-02-28 10:35:00|2085.91|2085.41|2086.41|2085.91|2087.28|2086.78|2084.53|2084.03|1224
1646044800000|2022-02-28 10:40:00|2086.28|2085.78|2085.41|2084.91|2086.53|2086.03|2083.78|2083.28|1365
1646045100000|2022-02-28 10:45:00|2085.28|2084.78|2088.28|2087.78|2089.03|2088.53|2085.28|2084.78|919
1646045400000|2022-02-28 10:50:00|2088.41|2087.91|2088.66|2088.16|2090.66|2090.16|2087.91|2087.41|1405
1646045700000|2022-02-28 10:55:00|2088.91|2088.41|2090.66|2090.16|2090.91|2090.41|2087.91|2087.41|1076
1646046000000|2022-02-28 11:00:00|2090.41|2089.91|2091.66|2091.16|2093.78|2093.28|2089.91|2089.41|1337
1646046300000|2022-02-28 11:05:00|2091.91|2091.41|2089.66|2089.16|2092.66|2092.16|2089.66|2089.16|771
1646046600000|2022-02-28 11:10:00|2089.53|2089.03|2090.03|2089.53|2091.91|2091.41|2088.66|2088.16|856
1646046900000|2022-02-28 11:15:00|2089.91|2089.41|2087.16|2086.66|2090.41|2089.91|2087.16|2086.66|768
1646047200000|2022-02-28 11:20:00|2087.28|2086.78|2087.41|2086.91|2089.28|2088.78|2086.91|2086.41|688
1646047500000|2022-02-28 11:25:00|2087.66|2087.16|2085.41|2084.91|2088.41|2087.91|2085.41|2084.91|1053
1646047800000|2022-02-28 11:30:00|2085.53|2085.03|2087.66|2087.16|2087.91|2087.41|2085.41|2084.91|798
1646048100000|2022-02-28 11:35:00|2087.78|2087.28|2090.16|2089.66|2090.91|2090.41|2087.78|2087.28|766
1646048400000|2022-02-28 11:40:00|2090.28|2089.78|2088.53|2088.03|2090.28|2089.78|2088.03|2087.53|523
1646048700000|2022-02-28 11:45:00|2088.41|2087.91|2088.91|2088.41|2089.66|2089.16|2086.78|2086.28|451
1646049000000|2022-02-28 11:50:00|2089.03|2088.53|2089.03|2088.53|2090.16|2089.66|2087.91|2087.41|797
1646049300000|2022-02-28 11:55:00|2088.91|2088.41|2089.91|2089.41|2091.91|2091.41|2088.91|2088.41|943
1646049600000|2022-02-28 12:00:00|2090.03|2089.53|2093.91|2093.41|2094.16|2093.66|2089.78|2089.28|1004
1646049900000|2022-02-28 12:05:00|2094.16|2093.66|2097.41|2096.91|2097.66|2097.16|2093.66|2093.16|988
1646050200000|2022-02-28 12:10:00|2097.53|2097.03|2099.66|2099.16|2099.91|2099.41|2096.91|2096.41|830
1646050500000|2022-02-28 12:15:00|2099.78|2099.28|2100.66|2100.16|2101.16|2100.66|2098.91|2098.41|607
1646050800000|2022-02-28 12:20:00|2100.53|2100.03|2104.16|2103.66|2104.66|2104.16|2100.41|2099.91|978
1646051100000|2022-02-28 12:25:00|2104.28|2103.78|2104.28|2103.78|2105.66|2105.16|2103.03|2102.53|3447
1646051400000|2022-02-28 12:30:00|2104.41|2103.91|2106.91|2106.41|2106.91|2106.41|2104.16|2103.66|696
1646051700000|2022-02-28 12:35:00|2106.78|2106.28|2108.16|2107.66|2109.16|2108.66|2105.91|2105.41|953
1646052000000|2022-02-28 12:40:00|2108.03|2107.53|2109.41|2108.91|2111.03|2110.53|2107.91|2107.41|1075
1646052300000|2022-02-28 12:45:00|2109.66|2109.16|2112.03|2111.53|2113.28|2112.78|2109.41|2108.91|827
1646052600000|2022-02-28 12:50:00|2111.78|2111.28|2114.16|2113.66|2114.28|2113.78|2111.28|2110.78|813
1646052900000|2022-02-28 12:55:00|2114.03|2113.53|2108.41|2107.91|2114.03|2113.53|2106.41|2105.91|1300
1646053200000|2022-02-28 13:00:00|2108.16|2107.66|2107.91|2107.41|2108.78|2108.28|2105.41|2104.91|1490
1646053500000|2022-02-28 13:05:00|2107.78|2107.28|2106.66|2106.16|2107.91|2107.41|2104.41|2103.91|1093
1646053800000|2022-02-28 13:10:00|2106.91|2106.41|2104.66|2104.16|2108.41|2107.91|2104.53|2104.03|867
1646054100000|2022-02-28 13:15:00|2104.41|2103.91|2107.41|2106.91|2107.78|2107.28|2104.28|2103.78|1380
1646054400000|2022-02-28 13:20:00|2107.53|2107.03|2106.66|2106.16|2108.41|2107.91|2105.41|2104.91|1109
1646054700000|2022-02-28 13:25:00|2106.78|2106.28|2107.91|2107.41|2107.91|2107.41|2105.78|2105.28|868
1646055000000|2022-02-28 13:30:00|2107.78|2107.28|2100.91|2100.41|2108.53|2108.03|2100.16|2099.66|1089
1646055300000|2022-02-28 13:35:00|2101.03|2100.53|2097.91|2097.41|2101.53|2101.03|2097.66|2097.16|1256
1646055600000|2022-02-28 13:40:00|2097.78|2097.28|2095.41|2094.91|2098.91|2098.41|2093.91|2093.41|1685
1646055900000|2022-02-28 13:45:00|2095.91|2095.41|2096.91|2096.41|2097.91|2097.41|2094.66|2094.16|1091
1646056200000|2022-02-28 13:50:00|2097.16|2096.66|2097.66|2097.16|2100.16|2099.66|2097.03|2096.53|1040
1646056500000|2022-02-28 13:55:00|2097.91|2097.41|2098.28|2097.78|2099.16|2098.66|2096.91|2096.41|1283
1646056800000|2022-02-28 14:00:00|2098.41|2097.91|2101.91|2101.41|2102.41|2101.91|2098.03|2097.53|1582
1646057100000|2022-02-28 14:05:00|2102.03|2101.53|2103.66|2103.16|2103.91|2103.41|2101.41|2100.91|1515
1646057400000|2022-02-28 14:10:00|2103.78|2103.28|2105.66|2105.16|2105.91|2105.41|2103.66|2103.16|1548
1646057700000|2022-02-28 14:15:00|2105.78|2105.28|2105.41|2104.91|2108.91|2108.41|2104.78|2104.28|1212
1646058000000|2022-02-28 14:20:00|2105.66|2105.16|2104.91|2104.41|2107.03|2106.53|2104.41|2103.91|698
1646058300000|2022-02-28 14:25:00|2104.78|2104.28|2105.28|2104.78|2106.41|2105.91|2104.03|2103.53|547
1646058600000|2022-02-28 14:30:00|2104.91|2104.41|2104.16|2103.66|2110.66|2110.16|2103.16|2102.66|2447
1646058900000|2022-02-28 14:35:00|2104.53|2104.03|2106.78|2106.28|2108.78|2108.28|2103.28|2102.78|2211
1646059200000|2022-02-28 14:40:00|2106.41|2105.91|2106.16|2105.66|2107.41|2106.91|2102.66|2102.16|1428
1646059500000|2022-02-28 14:45:00|2106.03|2105.53|2107.91|2107.41|2109.78|2109.28|2104.66|2104.16|2423
1646059800000|2022-02-28 14:50:00|2108.16|2107.66|2109.41|2108.91|2111.66|2111.16|2107.66|2107.16|1974
1646060100000|2022-02-28 14:55:00|2109.16|2108.66|2110.66|2110.16|2111.66|2111.16|2108.41|2107.91|3591
1646060400000|2022-02-28 15:00:00|2110.41|2109.91|2106.78|2106.28|2111.78|2111.28|2105.66|2105.16|1631
1646060700000|2022-02-28 15:05:00|2106.91|2106.41|2104.66|2104.16|2108.16|2107.66|2102.66|2102.16|1618
1646061000000|2022-02-28 15:10:00|2104.76|2104.26|2101.01|2100.51|2105.51|2105.01|2100.01|2099.51|2095
1646061300000|2022-02-28 15:15:00|2100.76|2100.26|2101.76|2101.26|2104.26|2103.76|2099.76|2099.26|1426
1646061600000|2022-02-28 15:20:00|2101.63|2101.13|2106.76|2106.26|2108.76|2108.26|2101.38|2100.88|2141
1646061900000|2022-02-28 15:25:00|2106.26|2105.76|2106.51|2106.01|2109.01|2108.51|2103.51|2103.01|1519
1646062200000|2022-02-28 15:30:00|2106.26|2105.76|2113.13|2112.63|2114.38|2113.88|2106.01|2105.51|2002
1646062500000|2022-02-28 15:35:00|2113.26|2112.76|2119.26|2118.76|2120.76|2120.26|2113.26|2112.76|2550
1646062800000|2022-02-28 15:40:00|2119.76|2119.26|2122.38|2121.88|2122.76|2122.26|2118.88|2118.38|2015
1646063100000|2022-02-28 15:45:00|2122.13|2121.63|2121.51|2121.01|2125.51|2125.01|2121.13|2120.63|1833
1646063400000|2022-02-28 15:50:00|2121.76|2121.26|2123.63|2123.13|2125.01|2124.51|2120.26|2119.76|2493
1646063700000|2022-02-28 15:55:00|2123.76|2123.26|2128.38|2127.88|2128.51|2128.01|2123.76|2123.26|3082
1646064000000|2022-02-28 16:00:00|2128.51|2128.01|2130.01|2129.51|2130.88|2130.38|2126.88|2126.38|2296
1646064300000|2022-02-28 16:05:00|2129.76|2129.26|2128.01|2127.51|2131.01|2130.51|2127.88|2127.38|1977
1646064600000|2022-02-28 16:10:00|2128.13|2127.63|2129.01|2128.51|2130.01|2129.51|2125.01|2124.51|2964
1646064900000|2022-02-28 16:15:00|2129.26|2128.76|2135.01|2134.51|2137.26|2136.76|2129.13|2128.63|5160
1646065200000|2022-02-28 16:20:00|2134.76|2134.26|2134.11|2132.61|2136.13|2135.63|2133.01|2132.51|4313
1646065500000|2022-02-28 16:25:00|2134.1|2132.6|2133.98|2132.48|2141.25|2139.75|2133.46|2131.96|1320
1646065800000|2022-02-28 16:30:00|2133.46|2131.96|2134.21|2132.81|2141.46|2140.06|2132.83|2131.43|740
1646066100000|2022-02-28 16:35:00|2134.33|2132.93|2134.33|2132.93|2138.08|2136.68|2133.96|2132.56|268
1646066400000|2022-02-28 16:40:00|2134.08|2132.68|2132.21|2130.81|2134.21|2132.81|2127.46|2126.06|104
1646066700000|2022-02-28 16:45:00|2131.71|2130.31|2130.96|2129.56|2133.71|2132.31|2130.96|2129.56|16
1646067000000|2022-02-28 16:50:00|2130.83|2129.43|2133.08|2131.68|2133.08|2131.68|2129.71|2128.31|592
1646067300000|2022-02-28 16:55:00|2133.46|2132.06|2130.89|2129.39|2134.33|2132.93|2130.71|2129.31|76
1646067600000|2022-02-28 17:00:00|2130.88|2129.38|2132.93|2131.43|2135.16|2133.66|2130.34|2128.84|0
1646067900000|2022-02-28 17:05:00|2133.06|2131.56|2122.11|2120.61|2133.6|2132.1|2122.08|2120.58|0
1646068200000|2022-02-28 17:10:00|2122.37|2120.87|2115.78|2114.28|2122.7|2121.2|2114.48|2112.98|0
1646068500000|2022-02-28 17:15:00|2115.79|2114.29|2116.56|2115.06|2116.83|2115.33|2112.29|2110.79|0
1646068800000|2022-02-28 17:20:00|2117.08|2115.58|2115.1|2113.6|2119.2|2117.7|2114.28|2112.78|0
1646069100000|2022-02-28 17:25:00|2115.11|2113.61|2119.44|2117.94|2119.45|2117.95|2114.89|2113.39|0
1646069400000|2022-02-28 17:30:00|2119.18|2117.68|2117.02|2115.52|2120.53|2119.03|2116.17|2114.67|0
1646069700000|2022-02-28 17:35:00|2117.03|2115.53|2115.72|2114.22|2118.46|2116.96|2115.59|2114.09|0
1646070000000|2022-02-28 17:40:00|2115.85|2114.35|2111.6|2110.1|2116.55|2115.05|2111.6|2110.1|0
1646070300000|2022-02-28 17:45:00|2111.47|2109.97|2111.13|2109.63|2112.16|2110.66|2108.92|2107.42|0
1646070600000|2022-02-28 17:50:00|2111.14|2109.64|2107.73|2106.23|2111.68|2110.18|2107.4|2105.9|0
1646070900000|2022-02-28 17:55:00|2107.72|2106.22|2108.96|2107.46|2108.97|2107.47|2106.36|2104.86|0
1646071200000|2022-02-28 18:00:00|2108.95|2107.45|2111.73|2110.23|2112.29|2110.79|2108.67|2107.17|0
1646071500000|2022-02-28 18:05:00|2111.74|2110.24|2115.26|2113.76|2115.53|2114.03|2111.18|2109.68|0
1646071800000|2022-02-28 18:10:00|2115.25|2113.75|2116.07|2114.57|2117.15|2115.65|2113.88|2112.38|0
1646072100000|2022-02-28 18:15:00|2116.06|2114.56|2110.06|2108.56|2116.87|2115.37|2110.06|2108.56|0
1646072400000|2022-02-28 18:20:00|2110.05|2108.55|2108.15|2106.65|2111.11|2109.61|2107.04|2105.54|0
1646072700000|2022-02-28 18:25:00|2108.14|2106.64|2111.94|2110.44|2113.05|2111.55|2108.13|2106.63|0
1646073000000|2022-02-28 18:30:00|2111.95|2110.45|2110.83|2109.33|2113.05|2111.55|2109.47|2107.97|0
1646073300000|2022-02-28 18:35:00|2110.82|2109.32|2112.88|2111.38|2113.56|2112.06|2109.74|2108.24|0
1646073600000|2022-02-28 18:40:00|2112.75|2111.25|2112.45|2110.95|2115.05|2113.55|2111.37|2109.87|0
1646073900000|2022-02-28 18:45:00|2112.19|2110.69|2113.56|2112.06|2113.82|2112.32|2110.82|2109.32|0
1646074200000|2022-02-28 18:50:00|2113.43|2111.93|2115.78|2114.28|2116.89|2115.39|2113.42|2111.92|0
1646074500000|2022-02-28 18:55:00|2115.65|2114.15|2114.47|2112.97|2116.34|2114.84|2113.87|2112.37|0
1646074800000|2022-02-28 19:00:00|2114.34|2112.84|2104.73|2103.23|2114.34|2112.84|2104.31|2102.81|0
1646075100000|2022-02-28 19:05:00|2104.85|2103.35|2099.32|2097.82|2105.76|2104.26|2097.85|2096.35|0
1646075400000|2022-02-28 19:10:00|2099.33|2097.83|2098.38|2096.88|2099.57|2098.07|2097.14|2095.64|0
1646075700000|2022-02-28 19:15:00|2098.37|2096.87|2102.02|2100.52|2102.54|2101.04|2098|2096.5|0
1646076000000|2022-02-28 19:20:00|2101.89|2100.39|2097.68|2096.18|2102.29|2100.79|2097.27|2095.77|0
1646076300000|2022-02-28 19:25:00|2097.69|2096.19|2099.06|2097.56|2100.69|2099.19|2097.67|2096.17|0
1646076600000|2022-02-28 19:30:00|2099.32|2097.82|2099.45|2097.95|2101.49|2099.99|2097.81|2096.31|0
1646076900000|2022-02-28 19:35:00|2099.44|2097.94|2099.72|2098.22|2103.01|2101.51|2099.16|2097.66|0
1646077200000|2022-02-28 19:40:00|2099.73|2098.23|2105.97|2104.47|2106.8|2105.3|2099.32|2097.82|0
1646077500000|2022-02-28 19:45:00|2105.98|2104.48|2104.94|2103.44|2106.38|2104.88|2104.08|2102.58|0
1646077800000|2022-02-28 19:50:00|2104.93|2103.43|2106.03|2104.53|2106.56|2105.06|2104.37|2102.87|0
1646078100000|2022-02-28 19:55:00|2106.02|2104.52|2106.31|2104.81|2109.26|2107.76|2105.5|2104|0
1646078400000|2022-02-28 20:00:00|2106.3|2104.8|2105.87|2104.37|2107.52|2106.02|2105.33|2103.83|0
1646078700000|2022-02-28 20:05:00|2105.88|2104.38|2106.53|2105.03|2107.35|2105.85|2102.53|2101.03|0
1646079000000|2022-02-28 20:10:00|2106.4|2104.9|2104.47|2102.97|2106.94|2105.44|2103.35|2101.85|0
1646079300000|2022-02-28 20:15:00|2104.49|2102.99|2106.69|2105.19|2107.53|2106.03|2104.21|2102.71|0
1646079600000|2022-02-28 20:20:00|2106.68|2105.18|2108.97|2107.47|2110.86|2109.36|2106.42|2104.92|0
1646079900000|2022-02-28 20:25:00|2108.96|2107.46|2107.09|2105.59|2110.35|2108.85|2107.09|2105.59|0
1646080200000|2022-02-28 20:30:00|2107.08|2105.58|2101.6|2100.1|2107.08|2105.58|2101.34|2099.84|0
1646080500000|2022-02-28 20:35:00|2101.61|2100.11|2100.21|2098.71|2101.61|2100.11|2098.58|2097.08|0
1646080800000|2022-02-28 20:40:00|2100.23|2098.73|2107.61|2106.11|2108.17|2106.67|2100.23|2098.73|0
1646081100000|2022-02-28 20:45:00|2107.48|2105.98|2112.84|2111.34|2113.38|2111.88|2107.35|2105.85|0
1646081400000|2022-02-28 20:50:00|2112.8|2111.3|2113.35|2111.85|2117.14|2115.64|2112.09|2110.59|0
1646081700000|2022-02-28 20:55:00|2113.36|2111.86|2114.69|2113.19|2116.99|2115.49|2108.18|2106.68|0
1646082000000|2022-02-28 21:00:00|2114.7|2113.2|2116.53|2115.03|2117.43|2115.93|2114.7|2113.2|0
1646082300000|2022-02-28 21:05:00|2116.54|2115.04|2114.89|2113.39|2117.46|2115.96|2114.05|2112.55|0
1646082600000|2022-02-28 21:10:00|2114.98|2113.48|2116.31|2114.81|2117.28|2115.78|2114.76|2113.26|0
1646082900000|2022-02-28 21:15:00|2116.4|2114.9|2117.24|2115.74|2117.59|2116.09|2115.96|2114.46|0
1646083200000|2022-02-28 21:20:00|2117.28|2115.78|2116.64|2115.14|2117.37|2115.87|2116.51|2115.01|0
1646083500000|2022-02-28 21:25:00|2116.65|2115.15|2116.72|2115.22|2117.08|2115.58|2116.15|2114.65|0
1646083800000|2022-02-28 21:30:00|2116.81|2115.31|2116.99|2115.49|2117.56|2116.06|2116.72|2115.22|0
1646084100000|2022-02-28 21:35:00|2116.98|2115.48|2117.55|2116.05|2117.55|2116.05|2116.85|2115.35|0
1646084400000|2022-02-28 21:40:00|2117.42|2115.92|2117.33|2115.83|2117.55|2116.05|2117.2|2115.7|0
1646084700000|2022-02-28 21:45:00|2117.24|2115.74|2117.18|2115.68|2117.42|2115.92|2117.18|2115.68|0
1646085000000|2022-02-28 21:50:00|2117.31|2115.81|2117.4|2115.9|2117.75|2116.25|2117.18|2115.68|0
1646085300000|2022-02-28 21:55:00|2117.31|2115.81|2117.22|2115.72|2117.35|2115.85|2117.16|2115.66|0
1646085600000|2022-02-28 22:00:00|2117.14|2115.64|2116.94|2115.44|2117.18|2115.68|2116.68|2115.18|0
1646085900000|2022-02-28 22:05:00|2116.68|2115.18|2116.68|2115.18|2116.94|2115.44|2116.59|2115.09|0
1646086200000|2022-02-28 22:10:00|2116.46|2114.96|2116.51|2115.01|2116.59|2115.09|2116.38|2114.88|0
1646086500000|2022-02-28 22:15:00|2116.55|2115.05|2116.64|2115.14|2116.72|2115.22|2116.55|2115.05|0
1646086800000|2022-02-28 22:20:00|2116.59|2115.09|2116.53|2115.03|2116.75|2115.25|2116.44|2114.94|0
1646087100000|2022-02-28 22:25:00|2116.44|2114.94|2116.53|2115.03|2116.57|2115.07|2116.36|2114.86|0
1646087400000|2022-02-28 22:30:00|2116.36|2114.86|2116.39|2114.89|2116.56|2115.06|2116.18|2114.68|0
1646087700000|2022-02-28 22:35:00|2116.43|2114.93|2116.35|2114.85|2116.52|2115.02|2116.26|2114.76|0
1646088000000|2022-02-28 22:40:00|2116.39|2114.89|2116.04|2114.54|2116.39|2114.89|2116.04|2114.54|0
1646088300000|2022-02-28 22:45:00|2116.13|2114.63|2116.35|2114.85|2116.35|2114.85|2116.09|2114.59|0
1646088600000|2022-02-28 22:50:00|2116.3|2114.8|2116|2114.5|2116.56|2115.06|2115.87|2114.37|0
1646088900000|2022-02-28 22:55:00|2116.04|2114.54|2116.13|2114.63|2116.13|2114.63|2116|2114.5|0
1646089200000|2022-02-28 23:00:00|2116.12|2114.62|2117.65|2116.15|2117.65|2116.15|2115.58|2114.08|0
1646089500000|2022-02-28 23:05:00|2117.7|2116.2|2117.39|2115.89|2118.22|2116.72|2117.34|2115.84|0
1646089800000|2022-02-28 23:10:00|2117.56|2116.06|2116.51|2115.01|2117.65|2116.15|2115.76|2114.26|0
1646090100000|2022-02-28 23:15:00|2116.59|2115.09|2116.81|2115.31|2118.22|2116.72|2116.42|2114.92|0
1646090400000|2022-02-28 23:20:00|2116.64|2115.14|2118.6|2117.1|2119.07|2117.57|2116.42|2114.92|0
1646090700000|2022-02-28 23:25:00|2118.64|2117.14|2118.02|2116.52|2118.95|2117.45|2117.54|2116.04|0
1646091000000|2022-02-28 23:30:00|2118.03|2116.53|2120.06|2118.56|2120.41|2118.91|2117.76|2116.26|0
1646091300000|2022-02-28 23:35:00|2120.1|2118.6|2120.82|2119.32|2121.57|2120.07|2120.06|2118.56|0
1646091600000|2022-02-28 23:40:00|2120.81|2119.31|2119.93|2118.43|2120.86|2119.36|2119.76|2118.26|0
1646091900000|2022-02-28 23:45:00|2119.89|2118.39|2120.11|2118.61|2120.59|2119.09|2119.41|2117.91|0
1646092200000|2022-02-28 23:50:00|2120.29|2118.79|2123.22|2121.72|2123.79|2122.29|2120.29|2118.79|0
1646092500000|2022-02-28 23:55:00|2123.26|2121.76|2120.99|2119.49|2123.75|2122.25|2120.86|2119.36|0
1646092800000|2022-03-01 00:00:00|2121.12|2119.62|2121.13|2119.63|2122.54|2121.04|2121.04|2119.54|0
1646093100000|2022-03-01 00:05:00|2121.04|2119.54|2118.7|2117.2|2121.04|2119.54|2118.52|2117.02|0
1646093400000|2022-03-01 00:10:00|2118.65|2117.15|2120.06|2118.56|2120.28|2118.78|2118.65|2117.15|0
1646093700000|2022-03-01 00:15:00|2120.07|2118.57|2121.99|2120.49|2122.92|2121.42|2117.95|2116.45|0
1646094000000|2022-03-01 00:20:00|2121.95|2120.45|2120.61|2119.11|2122.45|2120.95|2120.37|2118.87|0
1646094300000|2022-03-01 00:25:00|2120.57|2119.07|2123.07|2121.57|2123.08|2121.58|2120.28|2118.78|0
1646094600000|2022-03-01 00:30:00|2123.11|2121.61|2121.3|2119.8|2123.54|2122.04|2120.73|2119.23|0
1646094900000|2022-03-01 00:35:00|2121.34|2119.84|2122.93|2121.43|2123.53|2122.03|2121.3|2119.8|0
1646095200000|2022-03-01 00:40:00|2122.89|2121.39|2122.45|2120.95|2124.69|2123.19|2122.11|2120.61|0
1646095500000|2022-03-01 00:45:00|2122.41|2120.91|2118.58|2117.08|2122.92|2121.42|2118.45|2116.95|0
1646095800000|2022-03-01 00:50:00|2118.5|2117|2122.54|2121.04|2122.78|2121.28|2118.35|2116.85|0
1646096100000|2022-03-01 00:55:00|2122.51|2121.01|2122.79|2121.29|2123.02|2121.52|2121.71|2120.21|0
1646096400000|2022-03-01 01:00:00|2122.83|2121.33|2122.42|2120.92|2123.49|2121.99|2121.02|2119.52|0
1646096700000|2022-03-01 01:05:00|2122.38|2120.88|2125.32|2123.82|2125.93|2124.43|2121.95|2120.45|0
1646097000000|2022-03-01 01:10:00|2125.09|2123.59|2126.4|2124.9|2126.4|2124.9|2124.52|2123.02|0
1646097300000|2022-03-01 01:15:00|2126.39|2124.89|2125.32|2123.82|2126.39|2124.89|2124.29|2122.79|0
1646097600000|2022-03-01 01:20:00|2125.29|2123.79|2125.91|2124.41|2126.15|2124.65|2125.2|2123.7|0
1646097900000|2022-03-01 01:25:00|2125.95|2124.45|2126.49|2124.99|2126.72|2125.22|2124.97|2123.47|0
1646098200000|2022-03-01 01:30:00|2126.45|2124.95|2127.19|2125.69|2127.32|2125.82|2125.66|2124.16|0
1646098500000|2022-03-01 01:35:00|2127.18|2125.68|2127.41|2125.91|2127.55|2126.05|2126.38|2124.88|0
1646098800000|2022-03-01 01:40:00|2127.45|2125.95|2127.22|2125.72|2127.55|2126.05|2126.24|2124.74|0
1646099100000|2022-03-01 01:45:00|2127.31|2125.81|2123.64|2122.14|2127.31|2125.81|2123.17|2121.67|0
1646099400000|2022-03-01 01:50:00|2123.68|2122.18|2124.05|2122.55|2124.48|2122.98|2123.17|2121.67|0
1646099700000|2022-03-01 01:55:00|2124.11|2122.61|2122.93|2121.43|2124.35|2122.85|2122.37|2120.87|0
1646100000000|2022-03-01 02:00:00|2122.89|2121.39|2123.43|2121.93|2123.64|2122.14|2122.46|2120.96|0
1646100300000|2022-03-01 02:05:00|2123.39|2121.89|2124.12|2122.62|2125.42|2123.92|2123.2|2121.7|0
1646100600000|2022-03-01 02:10:00|2124.08|2122.58|2122.23|2120.73|2124.08|2122.58|2121.29|2119.79|0
1646100900000|2022-03-01 02:15:00|2122.19|2120.69|2123.4|2121.9|2124.23|2122.73|2122.12|2120.62|0
1646101200000|2022-03-01 02:20:00|2123.44|2121.94|2123.63|2122.13|2124.23|2122.73|2123.16|2121.66|0
1646101500000|2022-03-01 02:25:00|2123.75|2122.25|2121.9|2120.4|2124.23|2122.73|2121.53|2120.03|0
1646101800000|2022-03-01 02:30:00|2122.05|2120.55|2121.76|2120.26|2123.53|2122.03|2121.76|2120.26|0
1646102100000|2022-03-01 02:35:00|2121.8|2120.3|2120|2118.5|2122.57|2121.07|2120|2118.5|0
1646102400000|2022-03-01 02:40:00|2119.96|2118.46|2122.1|2120.6|2122.1|2120.6|2119.19|2117.69|0
1646102700000|2022-03-01 02:45:00|2122.06|2120.56|2122|2120.5|2122.47|2120.97|2121.4|2119.9|0
1646103000000|2022-03-01 02:50:00|2121.92|2120.42|2124.34|2122.84|2124.44|2122.94|2121.76|2120.26|0
1646103300000|2022-03-01 02:55:00|2124.38|2122.88|2123.42|2121.92|2124.44|2122.94|2122.71|2121.21|0
1646103600000|2022-03-01 03:00:00|2123.41|2121.91|2122.95|2121.45|2123.41|2121.91|2122.48|2120.98|0
1646103900000|2022-03-01 03:05:00|2122.91|2121.41|2121.77|2120.27|2123.18|2121.68|2121.17|2119.67|0
1646104200000|2022-03-01 03:10:00|2121.58|2120.08|2120.25|2118.75|2122.25|2120.75|2119.68|2118.18|0
1646104500000|2022-03-01 03:15:00|2120.29|2118.79|2120.41|2118.91|2120.64|2119.14|2120.17|2118.67|0
1646104800000|2022-03-01 03:20:00|2120.4|2118.9|2120.4|2118.9|2120.64|2119.14|2119.93|2118.43|0
1646105100000|2022-03-01 03:25:00|2120.17|2118.67|2120.41|2118.91|2120.64|2119.14|2120.17|2118.67|0
1646105400000|2022-03-01 03:30:00|2120.45|2118.95|2120.87|2119.37|2121.35|2119.85|2120.17|2118.67|0
1646105700000|2022-03-01 03:35:00|2120.83|2119.33|2122.38|2120.88|2122.51|2121.01|2120.41|2118.91|0
1646106000000|2022-03-01 03:40:00|2122.34|2120.84|2120.63|2119.13|2122.97|2121.47|2120.26|2118.76|0
1646106300000|2022-03-01 03:45:00|2120.5|2119|2121.66|2120.16|2122.03|2120.53|2120.16|2118.66|0
1646106600000|2022-03-01 03:50:00|2121.79|2120.29|2121.66|2120.16|2122.26|2120.76|2121.32|2119.82|0
1646106900000|2022-03-01 03:55:00|2121.7|2120.2|2121.56|2120.06|2122.25|2120.75|2121.19|2119.69|0
1646107200000|2022-03-01 04:00:00|2121.63|2120.13|2122.12|2120.62|2122.26|2120.76|2121.32|2119.82|0
1646107500000|2022-03-01 04:05:00|2122.25|2120.75|2122.96|2121.46|2123.42|2121.92|2121.55|2120.05|0
1646107800000|2022-03-01 04:10:00|2123.19|2121.69|2123.75|2122.25|2123.89|2122.39|2122.25|2120.75|0
1646108100000|2022-03-01 04:15:00|2123.65|2122.15|2122.11|2120.61|2123.65|2122.15|2122.11|2120.61|0
1646108400000|2022-03-01 04:20:00|2122.01|2120.51|2123.75|2122.25|2124.12|2122.62|2122.01|2120.51|0
1646108700000|2022-03-01 04:25:00|2123.79|2122.29|2124.35|2122.85|2125.05|2123.55|2123.28|2121.78|0
1646109000000|2022-03-01 04:30:00|2124.27|2122.77|2124.82|2123.32|2125.05|2123.55|2124.11|2122.61|0
1646109300000|2022-03-01 04:35:00|2124.78|2123.28|2124.35|2122.85|2124.82|2123.32|2123.88|2122.38|0
1646109600000|2022-03-01 04:40:00|2124.31|2122.81|2124.69|2123.19|2124.82|2123.32|2123.51|2122.01|0
1646109900000|2022-03-01 04:45:00|2124.72|2123.22|2125.63|2124.13|2125.99|2124.49|2124.72|2123.22|0
1646110200000|2022-03-01 04:50:00|2125.76|2124.26|2124.93|2123.43|2126|2124.5|2124.6|2123.1|0
1646110500000|2022-03-01 04:55:00|2124.97|2123.47|2125.3|2123.8|2125.53|2124.03|2124.46|2122.96|0
1646110800000|2022-03-01 05:00:00|2125.34|2123.84|2124.7|2123.2|2125.53|2124.03|2124.46|2122.96|0
1646111100000|2022-03-01 05:05:00|2124.83|2123.33|2124.46|2122.96|2125.16|2123.66|2124.36|2122.86|0
1646111400000|2022-03-01 05:10:00|2124.42|2122.92|2121.19|2119.69|2124.42|2122.92|2121.18|2119.68|0
1646111700000|2022-03-01 05:15:00|2121.18|2119.68|2120.02|2118.52|2121.32|2119.82|2119.22|2117.72|0
1646112000000|2022-03-01 05:20:00|2119.98|2118.48|2120.85|2119.35|2120.86|2119.36|2119.68|2118.18|0
1646112300000|2022-03-01 05:25:00|2120.86|2119.36|2120.74|2119.24|2120.86|2119.36|2119.32|2117.82|0
1646112600000|2022-03-01 05:30:00|2120.73|2119.23|2120.74|2119.24|2121.34|2119.84|2119.8|2118.3|0
1646112900000|2022-03-01 05:35:00|2120.87|2119.37|2120.98|2119.48|2122.15|2120.65|2120.74|2119.24|0
1646113200000|2022-03-01 05:40:00|2120.94|2119.44|2122.09|2120.59|2122.22|2120.72|2120.74|2119.24|0
1646113500000|2022-03-01 05:45:00|2121.99|2120.49|2121.61|2120.11|2121.99|2120.49|2121.15|2119.65|0
1646113800000|2022-03-01 05:50:00|2121.57|2120.07|2121.16|2119.66|2121.76|2120.26|2120.92|2119.42|0
1646114100000|2022-03-01 05:55:00|2121.2|2119.7|2122.46|2120.96|2123.39|2121.89|2121.2|2119.7|0
1646114400000|2022-03-01 06:00:00|2122.33|2120.83|2123.75|2122.25|2123.89|2122.39|2121.99|2120.49|0
1646114700000|2022-03-01 06:05:00|2123.28|2121.78|2124.59|2123.09|2125.06|2123.56|2123.28|2121.78|0
1646115000000|2022-03-01 06:10:00|2124.55|2123.05|2123.99|2122.49|2124.55|2123.05|2122.82|2121.32|0
1646115300000|2022-03-01 06:15:00|2124.12|2122.62|2124.86|2123.36|2125.93|2124.43|2123.29|2121.79|0
1646115600000|2022-03-01 06:20:00|2124.9|2123.4|2125.94|2124.44|2125.94|2124.44|2124.53|2123.03|0
1646115900000|2022-03-01 06:25:00|2126.05|2124.55|2127.38|2125.88|2127.38|2125.88|2125.01|2123.51|0
1646116200000|2022-03-01 06:30:00|2127.24|2125.74|2129.36|2127.86|2129.36|2127.86|2126.44|2124.94|0
1646116500000|2022-03-01 06:35:00|2129.4|2127.9|2128.22|2126.72|2129.58|2128.08|2127.72|2126.22|0
1646116800000|2022-03-01 06:40:00|2128.21|2126.71|2129.85|2128.35|2130.69|2129.19|2128.21|2126.71|0
1646117100000|2022-03-01 06:45:00|2129.98|2128.48|2130.04|2128.54|2131.47|2129.97|2128.97|2127.47|0
1646117400000|2022-03-01 06:50:00|2129.92|2128.42|2129.02|2127.52|2130.98|2129.48|2127.99|2126.49|0
1646117700000|2022-03-01 06:55:00|2128.99|2127.49|2131.19|2129.69|2132.22|2130.72|2128.46|2126.96|0
1646118000000|2022-03-01 07:00:00|2131.06|2129.56|2129.51|2128.01|2132.83|2131.33|2128.1|2126.6|0
1646118300000|2022-03-01 07:05:00|2129.47|2127.97|2135.81|2134.31|2137.43|2135.93|2128.81|2127.31|0
1646118600000|2022-03-01 07:10:00|2135.73|2134.23|2134.37|2132.87|2136.84|2135.34|2132.42|2130.92|0
1646118900000|2022-03-01 07:15:00|2134.53|2133.03|2133.91|2132.41|2136.94|2135.44|2132.75|2131.25|0
1646119200000|2022-03-01 07:20:00|2133.81|2132.31|2135.1|2133.6|2135.59|2134.09|2133.57|2132.07|0
1646119500000|2022-03-01 07:25:00|2135.06|2133.56|2131.71|2130.21|2135.34|2133.84|2131.25|2129.75|0
1646119800000|2022-03-01 07:30:00|2131.56|2130.06|2126.83|2125.43|2131.8|2130.3|2126.83|2125.43|4
1646120100000|2022-03-01 07:35:00|2126.71|2125.31|2126.96|2125.56|2127.33|2125.93|2126.21|2124.81|20
1646120400000|2022-03-01 07:40:00|2127.08|2125.68|2129.33|2127.93|2132.46|2131.06|2126.96|2125.56|14
1646120700000|2022-03-01 07:45:00|2129.21|2127.81|2127.83|2126.43|2129.21|2127.81|2127.83|2126.43|1
1646121000000|2022-03-01 07:50:00|2127.96|2126.56|2129.71|2128.31|2129.96|2128.56|2127.83|2126.43|13
1646121300000|2022-03-01 07:55:00|2127.93|2126.43|2129.98|2128.48|2129.98|2128.48|2123.63|2122.13|0
1646121600000|2022-03-01 08:00:00|2130.09|2128.59|2132.88|2132.38|2133.26|2132.76|2038.38|2037.88|3466
1646121900000|2022-03-01 08:05:00|2132.51|2132.01|2129.51|2129.01|2136.51|2136.01|2128.51|2128.01|5979
1646122200000|2022-03-01 08:10:00|2129.38|2128.88|2129.76|2129.26|2134.51|2134.01|2127.26|2126.76|3237
1646122500000|2022-03-01 08:15:00|2129.51|2129.01|2127.76|2127.26|2130.13|2129.63|2125.76|2125.26|3028
1646122800000|2022-03-01 08:20:00|2128.26|2127.76|2123.51|2123.01|2130.13|2129.63|2120.26|2119.76|2782
1646123100000|2022-03-01 08:25:00|2123.63|2123.13|2124.01|2123.51|2127.26|2126.76|2121.26|2120.76|2367
1646123400000|2022-03-01 08:30:00|2123.88|2123.38|2129.01|2128.51|2129.01|2128.51|2123.01|2122.51|2089
1646123700000|2022-03-01 08:35:00|2129.13|2128.63|2130.26|2129.76|2132.38|2131.88|2128.01|2127.51|2165
1646124000000|2022-03-01 08:40:00|2129.97|2129.47|2125.72|2125.22|2131.72|2131.22|2124.59|2124.09|1512
1646124300000|2022-03-01 08:45:00|2125.84|2125.34|2124.22|2123.72|2128.22|2127.72|2122.97|2122.47|1366
1646124600000|2022-03-01 08:50:00|2123.97|2123.47|2121.47|2120.97|2124.09|2123.59|2119.22|2118.72|1538
1646124900000|2022-03-01 08:55:00|2121.22|2120.72|2121.97|2121.47|2124.97|2124.47|2120.84|2120.34|1213
1646125200000|2022-03-01 09:00:00|2121.72|2121.22|2127.47|2126.97|2128.47|2127.97|2121.47|2120.97|1987
1646125500000|2022-03-01 09:05:00|2127.34|2126.84|2119.97|2119.47|2128.22|2127.72|2119.22|2118.72|1616
1646125800000|2022-03-01 09:10:00|2119.72|2119.22|2116.47|2115.97|2120.22|2119.72|2114.97|2114.47|1415
1646126100000|2022-03-01 09:15:00|2115.84|2115.34|2114.22|2113.72|2117.72|2117.22|2113.47|2112.97|1075
1646126400000|2022-03-01 09:20:00|2114.47|2113.97|2106.72|2106.22|2114.47|2113.97|2105.72|2105.22|2532
1646126700000|2022-03-01 09:25:00|2106.84|2106.34|2105.72|2105.22|2107.84|2107.34|2103.97|2103.47|2533
1646127000000|2022-03-01 09:30:00|2105.59|2105.09|2109.97|2109.47|2110.72|2110.22|2103.97|2103.47|1863
1646127300000|2022-03-01 09:35:00|2110.09|2109.59|2109.84|2109.34|2111.97|2111.47|2108.47|2107.97|1570
1646127600000|2022-03-01 09:40:00|2109.97|2109.47|2103.22|2102.72|2110.72|2110.22|2102.97|2102.47|1895
1646127900000|2022-03-01 09:45:00|2102.97|2102.47|2106.47|2105.97|2106.84|2106.34|2102.47|2101.97|1391
1646128200000|2022-03-01 09:50:00|2106.72|2106.22|2099.97|2099.47|2106.72|2106.22|2099.59|2099.09|1785
1646128500000|2022-03-01 09:55:00|2099.84|2099.34|2100.97|2100.47|2102.72|2102.22|2099.22|2098.72|1464
1646128800000|2022-03-01 10:00:00|2100.72|2100.22|2097.47|2096.97|2101.22|2100.72|2096.59|2096.09|1402
1646129100000|2022-03-01 10:05:00|2097.34|2096.84|2091.47|2090.97|2098.22|2097.72|2090.22|2089.72|2555
1646129400000|2022-03-01 10:10:00|2091.22|2090.72|2092.22|2091.72|2092.59|2092.09|2089.72|2089.22|2015
1646129700000|2022-03-01 10:15:00|2092.34|2091.84|2093.47|2092.97|2094.97|2094.47|2090.72|2090.22|1560
1646130000000|2022-03-01 10:20:00|2093.34|2092.84|2092.47|2091.97|2093.97|2093.47|2090.97|2090.47|998
1646130300000|2022-03-01 10:25:00|2092.59|2092.09|2093.34|2092.84|2094.22|2093.72|2092.22|2091.72|1088
1646130600000|2022-03-01 10:30:00|2093.22|2092.72|2091.22|2090.72|2093.59|2093.09|2089.72|2089.22|1743
1646130900000|2022-03-01 10:35:00|2091.47|2090.97|2090.22|2089.72|2091.97|2091.47|2088.34|2087.84|1115
1646131200000|2022-03-01 10:40:00|2090.34|2089.84|2095.47|2094.97|2097.22|2096.72|2089.47|2088.97|1743
1646131500000|2022-03-01 10:45:00|2095.22|2094.72|2097.72|2097.22|2100.09|2099.59|2093.97|2093.47|1245
1646131800000|2022-03-01 10:50:00|2097.59|2097.09|2099.72|2099.22|2100.97|2100.47|2097.09|2096.59|1219
1646132100000|2022-03-01 10:55:00|2099.59|2099.09|2101.22|2100.72|2101.47|2100.97|2099.59|2099.09|1090
1646132400000|2022-03-01 11:00:00|2101.09|2100.59|2101.47|2100.97|2102.47|2101.97|2099.59|2099.09|1121
1646132700000|2022-03-01 11:05:00|2101.22|2100.72|2097.47|2096.97|2101.47|2100.97|2096.97|2096.47|1144
1646133000000|2022-03-01 11:10:00|2097.34|2096.84|2099.34|2098.84|2099.72|2099.22|2097.34|2096.84|1262
1646133300000|2022-03-01 11:15:00|2099.47|2098.97|2098.22|2097.72|2099.97|2099.47|2097.47|2096.97|983
1646133600000|2022-03-01 11:20:00|2098.47|2097.97|2096.97|2096.47|2100.47|2099.97|2096.97|2096.47|974
1646133900000|2022-03-01 11:25:00|2097.22|2096.72|2095.72|2095.22|2099.72|2099.22|2095.47|2094.97|1275
1646134200000|2022-03-01 11:30:00|2095.59|2095.09|2095.09|2094.59|2097.84|2097.34|2094.34|2093.84|1160
1646134500000|2022-03-01 11:35:00|2094.97|2094.47|2094.72|2094.22|2095.22|2094.72|2093.22|2092.72|696
1646134800000|2022-03-01 11:40:00|2094.84|2094.34|2091.22|2090.72|2095.22|2094.72|2090.97|2090.47|1051
1646135100000|2022-03-01 11:45:00|2091.09|2090.59|2089.72|2089.22|2092.47|2091.97|2088.22|2087.72|1399
1646135400000|2022-03-01 11:50:00|2089.84|2089.34|2087.22|2086.72|2090.97|2090.47|2086.97|2086.47|1198
1646135700000|2022-03-01 11:55:00|2087.34|2086.84|2086.84|2086.34|2087.84|2087.34|2085.47|2084.97|1373
1646136000000|2022-03-01 12:00:00|2086.97|2086.47|2088.22|2087.72|2088.72|2088.22|2086.47|2085.97|1277
1646136300000|2022-03-01 12:05:00|2088.34|2087.84|2088.84|2088.34|2089.47|2088.97|2087.59|2087.09|1286
1646136600000|2022-03-01 12:10:00|2088.72|2088.22|2090.97|2090.47|2091.22|2090.72|2088.72|2088.22|1121
1646136900000|2022-03-01 12:15:00|2090.72|2090.22|2089.47|2088.97|2091.47|2090.97|2089.47|2088.97|779
1646137200000|2022-03-01 12:20:00|2089.72|2089.22|2093.47|2092.97|2093.97|2093.47|2089.47|2088.97|1095
1646137500000|2022-03-01 12:25:00|2093.34|2092.84|2097.97|2097.47|2098.22|2097.72|2092.72|2092.22|1257
1646137800000|2022-03-01 12:30:00|2097.84|2097.34|2098.97|2098.47|2098.97|2098.47|2096.47|2095.97|1047
1646138100000|2022-03-01 12:35:00|2098.84|2098.34|2095.72|2095.22|2098.84|2098.34|2094.47|2093.97|1084
1646138400000|2022-03-01 12:40:00|2095.99|2095.49|2095.49|2094.99|2096.11|2095.61|2092.99|2092.49|1887
1646138700000|2022-03-01 12:45:00|2095.61|2095.11|2096.99|2096.49|2097.24|2096.74|2094.86|2094.36|1007
1646139000000|2022-03-01 12:50:00|2096.74|2096.24|2093.24|2092.74|2096.99|2096.49|2092.74|2092.24|1174
1646139300000|2022-03-01 12:55:00|2093.11|2092.61|2093.49|2092.99|2093.99|2093.49|2092.49|2091.99|917
1646139600000|2022-03-01 13:00:00|2093.24|2092.74|2089.99|2089.49|2093.24|2092.74|2087.99|2087.49|1487
1646139900000|2022-03-01 13:05:00|2090.11|2089.61|2092.24|2091.74|2093.49|2092.99|2088.99|2088.49|1252
1646140200000|2022-03-01 13:10:00|2092.36|2091.86|2094.49|2093.99|2095.24|2094.74|2091.74|2091.24|929
1646140500000|2022-03-01 13:15:00|2094.36|2093.86|2096.99|2096.49|2097.49|2096.99|2094.24|2093.74|1095
1646140800000|2022-03-01 13:20:00|2096.86|2096.36|2097.24|2096.74|2097.74|2097.24|2095.74|2095.24|1205
1646141100000|2022-03-01 13:25:00|2097.36|2096.86|2103.49|2102.99|2103.49|2102.99|2096.99|2096.49|1150
1646141400000|2022-03-01 13:30:00|2103.36|2102.86|2108.49|2107.99|2108.86|2108.36|2101.49|2100.99|1645
1646141700000|2022-03-01 13:35:00|2108.24|2107.74|2110.49|2109.99|2110.74|2110.24|2106.99|2106.49|1539
1646142000000|2022-03-01 13:40:00|2110.36|2109.86|2113.24|2112.74|2113.36|2112.86|2107.99|2107.49|1306
1646142300000|2022-03-01 13:45:00|2112.99|2112.49|2111.49|2110.99|2113.49|2112.99|2110.49|2109.99|724
1646142600000|2022-03-01 13:50:00|2111.36|2110.86|2114.99|2114.49|2114.99|2114.49|2110.24|2109.74|1238
1646142900000|2022-03-01 13:55:00|2114.86|2114.36|2112.99|2112.49|2117.11|2116.61|2112.74|2112.24|1908
1646143200000|2022-03-01 14:00:00|2112.86|2112.36|2112.49|2111.99|2113.74|2113.24|2111.24|2110.74|2097
1646143500000|2022-03-01 14:05:00|2112.74|2112.24|2111.61|2111.11|2113.24|2112.74|2110.74|2110.24|1551
1646143800000|2022-03-01 14:10:00|2111.74|2111.24|2113.49|2112.99|2113.74|2113.24|2110.49|2109.99|929
1646144100000|2022-03-01 14:15:00|2113.61|2113.11|2113.24|2112.74|2114.74|2114.24|2112.49|2111.99|992
1646144400000|2022-03-01 14:20:00|2113.36|2112.86|2113.61|2113.11|2114.61|2114.11|2112.36|2111.86|940
1646144700000|2022-03-01 14:25:00|2113.74|2113.24|2114.99|2114.49|2115.99|2115.49|2113.49|2112.99|801
1646145000000|2022-03-01 14:30:00|2115.24|2114.74|2116.49|2115.99|2117.74|2117.24|2112.49|2111.99|2708
1646145300000|2022-03-01 14:35:00|2116.61|2116.11|2116.74|2116.24|2120.61|2120.11|2116.49|2115.99|2128
1646145600000|2022-03-01 14:40:00|2116.61|2116.11|2110.36|2109.86|2116.99|2116.49|2109.86|2109.36|1709
1646145900000|2022-03-01 14:45:00|2110.49|2109.99|2113.49|2112.99|2113.74|2113.24|2106.24|2105.74|1911
1646146200000|2022-03-01 14:50:00|2113.61|2113.11|2109.74|2109.24|2113.86|2113.36|2106.11|2105.61|1883
1646146500000|2022-03-01 14:55:00|2109.99|2109.49|2111.49|2110.99|2113.74|2113.24|2107.99|2107.49|2746
1646146800000|2022-03-01 15:00:00|2112.36|2111.86|2110.24|2109.74|2115.24|2114.74|2107.99|2107.49|2592
1646147100000|2022-03-01 15:05:00|2110.11|2109.61|2107.74|2107.24|2112.74|2112.24|2107.74|2107.24|1841
1646147400000|2022-03-01 15:10:00|2107.9|2107.4|2105.15|2104.65|2107.9|2107.4|2102.65|2102.15|1880
1646147700000|2022-03-01 15:15:00|2105.02|2104.52|2107.15|2106.65|2109.27|2108.77|2103.4|2102.9|1638
1646148000000|2022-03-01 15:20:00|2107.4|2106.9|2108.9|2108.4|2109.9|2109.4|2107.15|2106.65|1551
1646148300000|2022-03-01 15:25:00|2109.02|2108.52|2107.9|2107.4|2110.15|2109.65|2104.52|2104.02|1381
1646148600000|2022-03-01 15:30:00|2108.15|2107.65|2104.65|2104.15|2109.65|2109.15|2103.9|2103.4|2798
1646148900000|2022-03-01 15:35:00|2104.52|2104.02|2102.9|2102.4|2105.9|2105.4|2102.65|2102.15|1300
1646149200000|2022-03-01 15:40:00|2102.77|2102.27|2095.15|2094.65|2102.9|2102.4|2095.15|2094.65|2094
1646149500000|2022-03-01 15:45:00|2095.02|2094.52|2095.9|2095.4|2096.4|2095.9|2093.15|2092.65|2002
1646149800000|2022-03-01 15:50:00|2096.02|2095.52|2093.77|2093.27|2097.65|2097.15|2093.27|2092.77|2197
1646150100000|2022-03-01 15:55:00|2093.65|2093.15|2090.4|2089.9|2093.77|2093.27|2089.65|2089.15|1933
1646150400000|2022-03-01 16:00:00|2090.15|2089.65|2090.4|2089.9|2092.77|2092.27|2089.27|2088.77|2572
1646150700000|2022-03-01 16:05:00|2090.52|2090.02|2090.27|2089.77|2091.4|2090.9|2087.9|2087.4|2363
1646151000000|2022-03-01 16:10:00|2090.65|2090.15|2093.27|2092.77|2093.65|2093.15|2088.9|2088.4|2457
1646151300000|2022-03-01 16:15:00|2093.15|2092.65|2086.65|2086.15|2093.27|2092.77|2086.4|2085.9|3497
1646151600000|2022-03-01 16:20:00|2086.52|2086.02|2089.47|2087.97|2089.9|2089.4|2085.9|2085.4|3541
1646151900000|2022-03-01 16:25:00|2089.46|2087.96|2080.62|2079.12|2089.61|2088.11|2078.68|2077.18|1253
1646152200000|2022-03-01 16:30:00|2080.63|2079.13|2080.72|2079.32|2085.35|2083.95|2078.97|2077.57|438
1646152500000|2022-03-01 16:35:00|2080.97|2079.57|2077.97|2076.57|2080.97|2079.57|2076.35|2074.95|247
1646152800000|2022-03-01 16:40:00|2078.1|2076.7|2077.22|2075.82|2079.22|2077.82|2077.1|2075.7|55
1646153100000|2022-03-01 16:45:00|2077.1|2075.7|2070.6|2069.2|2077.22|2075.82|2068.22|2066.82|94
1646153400000|2022-03-01 16:50:00|2070.1|2068.7|2072.47|2071.07|2072.47|2071.07|2069.85|2068.45|7
1646153700000|2022-03-01 16:55:00|2070.85|2069.45|2069.47|2067.97|2071.1|2069.7|2069.1|2067.7|49
1646154000000|2022-03-01 17:00:00|2069.45|2067.95|2064.57|2063.07|2070.02|2068.52|2064.1|2062.6|2
1646154300000|2022-03-01 17:05:00|2064.58|2063.08|2059.54|2058.04|2065.98|2064.48|2058.32|2056.82|0
1646154600000|2022-03-01 17:10:00|2059.28|2057.78|2066.01|2064.51|2066.43|2064.93|2056.71|2055.21|0
1646154900000|2022-03-01 17:15:00|2066.14|2064.64|2072.47|2070.97|2072.47|2070.97|2064.5|2063|0
1646155200000|2022-03-01 17:20:00|2072.46|2070.96|2071.35|2069.85|2072.88|2071.38|2069.19|2067.69|0
1646155500000|2022-03-01 17:25:00|2071.34|2069.84|2070.89|2069.39|2072.79|2071.29|2070|2068.5|0
1646155800000|2022-03-01 17:30:00|2070.9|2069.4|2071.25|2069.75|2072.01|2070.51|2068.22|2066.72|0
1646156100000|2022-03-01 17:35:00|2071.26|2069.76|2070.63|2069.13|2071.84|2070.34|2068.51|2067.01|0
1646156400000|2022-03-01 17:40:00|2070.5|2069|2078.43|2076.93|2078.43|2076.93|2070.5|2069|0
1646156700000|2022-03-01 17:45:00|2078.16|2076.66|2078.44|2076.94|2079.07|2077.57|2074.93|2073.43|0
1646157000000|2022-03-01 17:50:00|2078.43|2076.93|2078.62|2077.12|2079.29|2077.79|2076.55|2075.05|0
1646157300000|2022-03-01 17:55:00|2078.35|2076.85|2077.6|2076.1|2078.63|2077.13|2074.85|2073.35|0
1646157600000|2022-03-01 18:00:00|2077.59|2076.09|2078.67|2077.17|2080.36|2078.86|2076.55|2075.05|0
1646157900000|2022-03-01 18:05:00|2078.66|2077.16|2077.28|2075.78|2079.35|2077.85|2074.31|2072.81|0
1646158200000|2022-03-01 18:10:00|2077.27|2075.77|2071.31|2069.81|2077.42|2075.92|2067.04|2065.54|0
1646158500000|2022-03-01 18:15:00|2071.3|2069.8|2067.03|2065.53|2071.58|2070.08|2067.03|2065.53|0
1646158800000|2022-03-01 18:20:00|2067.01|2065.51|2062.53|2061.03|2069.48|2067.98|2062.52|2061.02|0
1646159100000|2022-03-01 18:25:00|2062.66|2061.16|2059.18|2057.68|2062.8|2061.3|2058.78|2057.28|0
1646159400000|2022-03-01 18:30:00|2058.79|2057.29|2062.86|2061.36|2064.52|2063.02|2058.77|2057.27|0
1646159700000|2022-03-01 18:35:00|2062.85|2061.35|2068.06|2066.56|2068.33|2066.83|2061.62|2060.12|0
1646160000000|2022-03-01 18:40:00|2068.05|2066.55|2063.79|2062.29|2068.6|2067.1|2062.94|2061.44|0
1646160300000|2022-03-01 18:45:00|2063.77|2062.27|2060.26|2058.76|2066.02|2064.52|2058.88|2057.38|0
1646160600000|2022-03-01 18:50:00|2060.27|2058.77|2061.83|2060.33|2062.8|2061.3|2059.44|2057.94|0
1646160900000|2022-03-01 18:55:00|2061.7|2060.2|2061.68|2060.18|2063.87|2062.37|2060.59|2059.09|0
1646161200000|2022-03-01 19:00:00|2061.95|2060.45|2059.55|2058.05|2062.77|2061.27|2058.65|2057.15|0
1646161500000|2022-03-01 19:05:00|2059.54|2058.04|2058.77|2057.27|2061.49|2059.99|2058.49|2056.99|0
1646161800000|2022-03-01 19:10:00|2058.78|2057.28|2056.96|2055.46|2059.52|2058.02|2056.37|2054.87|0
1646162100000|2022-03-01 19:15:00|2057.09|2055.59|2060.39|2058.89|2060.53|2059.03|2054.42|2052.92|0
1646162400000|2022-03-01 19:20:00|2060.52|2059.02|2065.22|2063.72|2065.35|2063.85|2059.15|2057.65|0
1646162700000|2022-03-01 19:25:00|2065.48|2063.98|2065.95|2064.45|2066.51|2065.01|2063.99|2062.49|0
1646163000000|2022-03-01 19:30:00|2065.94|2064.44|2064.58|2063.08|2066.78|2065.28|2064|2062.5|0
1646163300000|2022-03-01 19:35:00|2064.59|2063.09|2068.1|2066.6|2068.25|2066.75|2064.59|2063.09|0
1646163600000|2022-03-01 19:40:00|2067.97|2066.47|2067.77|2066.27|2069.38|2067.88|2066.52|2065.02|0
1646163900000|2022-03-01 19:45:00|2067.78|2066.28|2063.71|2062.21|2068.18|2066.68|2062.73|2061.23|0
1646164200000|2022-03-01 19:50:00|2063.84|2062.34|2062.49|2060.99|2063.85|2062.35|2062.21|2060.71|0
1646164500000|2022-03-01 19:55:00|2062.62|2061.12|2063.21|2061.71|2063.47|2061.97|2061|2059.5|0
1646164800000|2022-03-01 20:00:00|2063.22|2061.72|2068.58|2067.08|2068.58|2067.08|2062.9|2061.4|0
1646165100000|2022-03-01 20:05:00|2068.84|2067.34|2071.78|2070.28|2072.31|2070.81|2068.84|2067.34|0
1646165400000|2022-03-01 20:10:00|2071.91|2070.41|2070.81|2069.31|2072.34|2070.84|2068.95|2067.45|0
1646165700000|2022-03-01 20:15:00|2070.82|2069.32|2069.24|2067.74|2071.63|2070.13|2067.9|2066.4|0
1646166000000|2022-03-01 20:20:00|2069.11|2067.61|2069.5|2068|2070.33|2068.83|2067.05|2065.55|0
1646166300000|2022-03-01 20:25:00|2069.77|2068.27|2070.41|2068.91|2071.06|2069.56|2068.64|2067.14|0
1646166600000|2022-03-01 20:30:00|2070.4|2068.9|2071.23|2069.73|2073.11|2071.61|2068.93|2067.43|0
1646166900000|2022-03-01 20:35:00|2071.22|2069.72|2069.31|2067.81|2071.27|2069.77|2068.45|2066.95|0
1646167200000|2022-03-01 20:40:00|2069.3|2067.8|2064.95|2063.45|2071.27|2069.77|2064.13|2062.63|0
1646167500000|2022-03-01 20:45:00|2064.94|2063.44|2061.59|2060.09|2065.61|2064.11|2061.29|2059.79|0
1646167800000|2022-03-01 20:50:00|2061.6|2060.1|2065.36|2063.86|2066.49|2064.99|2061.26|2059.76|0
1646168100000|2022-03-01 20:55:00|2065.35|2063.85|2072.48|2070.98|2076.93|2075.43|2064.94|2063.44|0
1646168400000|2022-03-01 21:00:00|2072.49|2070.99|2076.58|2075.08|2077.08|2075.58|2072.49|2070.99|0
1646168700000|2022-03-01 21:05:00|2076.49|2074.99|2076.44|2074.94|2077.63|2076.13|2075.96|2074.46|0
1646169000000|2022-03-01 21:10:00|2076.66|2075.16|2077.98|2076.48|2078.76|2077.26|2076.08|2074.58|0
1646169300000|2022-03-01 21:15:00|2077.8|2076.3|2077.13|2075.63|2078.07|2076.57|2076.28|2074.78|0
1646169600000|2022-03-01 21:20:00|2077.09|2075.59|2076.45|2074.95|2077.8|2076.3|2076.05|2074.55|0
1646169900000|2022-03-01 21:25:00|2076.54|2075.04|2076.94|2075.44|2078.02|2076.52|2076.54|2075.04|0
1646170200000|2022-03-01 21:30:00|2077.03|2075.53|2076.36|2074.86|2077.88|2076.38|2076.27|2074.77|0
1646170500000|2022-03-01 21:35:00|2076.45|2074.95|2076.26|2074.76|2077.7|2076.2|2075.77|2074.27|0
1646170800000|2022-03-01 21:40:00|2076.13|2074.63|2075.05|2073.55|2076.13|2074.63|2074.52|2073.02|0
1646171100000|2022-03-01 21:45:00|2075.1|2073.6|2075.08|2073.58|2075.44|2073.94|2074.46|2072.96|0
1646171400000|2022-03-01 21:50:00|2075.04|2073.54|2075.62|2074.12|2076.2|2074.7|2075.04|2073.54|0
1646171700000|2022-03-01 21:55:00|2075.66|2074.16|2075.66|2074.16|2076.42|2074.92|2075.04|2073.54|0
1646172000000|2022-03-01 22:00:00|2075.75|2074.25|2075.4|2073.9|2076.45|2074.95|2075.4|2073.9|0
1646172300000|2022-03-01 22:05:00|2075.27|2073.77|2074.74|2073.24|2075.4|2073.9|2074.3|2072.8|0
1646172600000|2022-03-01 22:10:00|2074.92|2073.42|2074.44|2072.94|2074.92|2073.42|2074.18|2072.68|0
1646172900000|2022-03-01 22:15:00|2074.62|2073.12|2074.62|2073.12|2074.62|2073.12|2074.53|2073.03|0
1646173200000|2022-03-01 22:20:00|2074.53|2073.03|2073.48|2071.98|2074.71|2073.21|2073.43|2071.93|0
1646173500000|2022-03-01 22:25:00|2073.43|2071.93|2073.48|2071.98|2073.48|2071.98|2073.43|2071.93|0
1646173800000|2022-03-01 22:30:00|2073.3|2071.8|2073.25|2071.75|2073.33|2071.83|2073.25|2071.75|0
1646174100000|2022-03-01 22:35:00|2073.2|2071.7|2073.33|2071.83|2073.42|2071.92|2073.16|2071.66|0
1646174400000|2022-03-01 22:40:00|2073.38|2071.88|2073.42|2071.92|2073.51|2072.01|2073.29|2071.79|0
1646174700000|2022-03-01 22:45:00|2073.51|2072.01|2073.72|2072.22|2074.16|2072.66|2073.38|2071.88|0
1646175000000|2022-03-01 22:50:00|2073.98|2072.48|2074.02|2072.52|2074.25|2072.75|2073.98|2072.48|0
1646175300000|2022-03-01 22:55:00|2074.06|2072.56|2073.38|2071.88|2074.06|2072.56|2073.25|2071.75|0
1646175600000|2022-03-01 23:00:00|2073.37|2071.87|2072.88|2071.38|2074.67|2073.17|2072.34|2070.84|0
1646175900000|2022-03-01 23:05:00|2072.97|2071.47|2073.06|2071.56|2074.54|2073.04|2072.52|2071.02|0
1646176200000|2022-03-01 23:10:00|2072.97|2071.47|2073.64|2072.14|2073.69|2072.19|2071.94|2070.44|0
1646176500000|2022-03-01 23:15:00|2073.55|2072.05|2073.46|2071.96|2074.04|2072.54|2072.75|2071.25|0
1646176800000|2022-03-01 23:20:00|2073.47|2071.97|2073.36|2071.86|2074.84|2073.34|2073.14|2071.64|0
1646177100000|2022-03-01 23:25:00|2073.5|2072|2073.27|2071.77|2074.12|2072.62|2072.6|2071.1|0
1646177400000|2022-03-01 23:30:00|2073.36|2071.86|2076.4|2074.9|2076.4|2074.9|2073.32|2071.82|0
1646177700000|2022-03-01 23:35:00|2076.49|2074.99|2076.4|2074.9|2077.48|2075.98|2075.82|2074.32|0
1646178000000|2022-03-01 23:40:00|2076.36|2074.86|2075.84|2074.34|2076.6|2075.1|2075.08|2073.58|0
1646178300000|2022-03-01 23:45:00|2075.89|2074.39|2075.13|2073.63|2076.2|2074.7|2075.04|2073.54|0
1646178600000|2022-03-01 23:50:00|2075.08|2073.58|2075.62|2074.12|2075.8|2074.3|2074.72|2073.22|0
1646178900000|2022-03-01 23:55:00|2075.84|2074.34|2077.68|2076.18|2077.77|2076.27|2075.75|2074.25|0
1646179200000|2022-03-02 00:00:00|2077.81|2076.31|2077.04|2075.54|2077.91|2076.41|2075.96|2074.46|0
1646179500000|2022-03-02 00:05:00|2077.03|2075.53|2078.02|2076.52|2078.65|2077.15|2076.95|2075.45|0
1646179800000|2022-03-02 00:10:00|2077.89|2076.39|2078.02|2076.52|2078.11|2076.61|2077.21|2075.71|0
1646180100000|2022-03-02 00:15:00|2077.93|2076.43|2087.66|2086.16|2088.37|2086.87|2077.62|2076.12|0
1646180400000|2022-03-02 00:20:00|2087.54|2086.04|2087.99|2086.49|2088.59|2087.09|2086.71|2085.21|0
1646180700000|2022-03-02 00:25:00|2088.27|2086.77|2089.3|2087.8|2090.35|2088.85|2088.22|2086.72|0
1646181000000|2022-03-02 00:30:00|2089.26|2087.76|2084.19|2082.69|2089.3|2087.8|2083.72|2082.22|0
1646181300000|2022-03-02 00:35:00|2084.11|2082.61|2084.65|2083.15|2085.26|2083.76|2083.12|2081.62|0
1646181600000|2022-03-02 00:40:00|2084.68|2083.18|2086.31|2084.81|2087.62|2086.12|2084.3|2082.8|0
1646181900000|2022-03-02 00:45:00|2086.3|2084.8|2087.25|2085.75|2089.76|2088.26|2086.3|2084.8|0
1646182200000|2022-03-02 00:50:00|2087.26|2085.76|2088.57|2087.07|2088.91|2087.41|2087.14|2085.64|0
1646182500000|2022-03-02 00:55:00|2088.53|2087.03|2089.38|2087.88|2089.52|2088.02|2087.96|2086.46|0
1646182800000|2022-03-02 01:00:00|2089.22|2087.72|2089.12|2087.62|2092.47|2090.97|2087.72|2086.22|0
1646183100000|2022-03-02 01:05:00|2089.08|2087.58|2089.57|2088.07|2091.25|2089.75|2087.82|2086.32|0
1646183400000|2022-03-02 01:10:00|2089.58|2088.08|2091.24|2089.74|2091.61|2090.11|2088.86|2087.36|0
1646183700000|2022-03-02 01:15:00|2090.29|2088.79|2087.46|2085.96|2091.14|2089.64|2087.35|2085.85|0
1646184000000|2022-03-02 01:20:00|2087.47|2085.97|2085.34|2083.84|2088.89|2087.39|2085.1|2083.6|0
1646184300000|2022-03-02 01:25:00|2085.21|2083.71|2084.98|2083.48|2085.59|2084.09|2084.16|2082.66|0
1646184600000|2022-03-02 01:30:00|2084.94|2083.44|2089.86|2088.36|2090.56|2089.06|2084.74|2083.24|0
1646184900000|2022-03-02 01:35:00|2089.87|2088.37|2088.91|2087.41|2090.44|2088.94|2088.54|2087.04|0
1646185200000|2022-03-02 01:40:00|2088.95|2087.45|2085.2|2083.7|2089.96|2088.46|2085.1|2083.6|0
1646185500000|2022-03-02 01:45:00|2085.24|2083.74|2084.67|2083.17|2087.24|2085.74|2083.62|2082.12|0
1646185800000|2022-03-02 01:50:00|2084.66|2083.16|2083.12|2081.62|2084.91|2083.41|2082.17|2080.67|0
1646186100000|2022-03-02 01:55:00|2083.16|2081.66|2083.94|2082.44|2084.55|2083.05|2082.27|2080.77|0
1646186400000|2022-03-02 02:00:00|2083.93|2082.43|2082.26|2080.76|2083.93|2082.43|2081.69|2080.19|0
1646186700000|2022-03-02 02:05:00|2082.27|2080.77|2083.11|2081.61|2083.83|2082.33|2081.79|2080.29|0
1646187000000|2022-03-02 02:10:00|2083.15|2081.65|2081.53|2080.03|2084.38|2082.88|2080.71|2079.21|0
1646187300000|2022-03-02 02:15:00|2081.49|2079.99|2079.24|2077.74|2082.13|2080.63|2076.94|2075.44|0
1646187600000|2022-03-02 02:20:00|2079.2|2077.7|2079.71|2078.21|2081.99|2080.49|2078.89|2077.39|0
1646187900000|2022-03-02 02:25:00|2079.74|2078.24|2081.84|2080.34|2082.78|2081.28|2079.7|2078.2|0
1646188200000|2022-03-02 02:30:00|2081.88|2080.38|2082.55|2081.05|2083.63|2082.13|2080.78|2079.28|0
1646188500000|2022-03-02 02:35:00|2082.69|2081.19|2083.03|2081.53|2085.06|2083.56|2082.08|2080.58|0
1646188800000|2022-03-02 02:40:00|2082.87|2081.37|2078.04|2076.54|2083.27|2081.77|2076.86|2075.36|0
1646189100000|2022-03-02 02:45:00|2078.08|2076.58|2079.93|2078.43|2080.78|2079.28|2077.57|2076.07|0
1646189400000|2022-03-02 02:50:00|2079.94|2078.44|2079.95|2078.45|2081.5|2080|2078.89|2077.39|0
1646189700000|2022-03-02 02:55:00|2080.08|2078.58|2081.85|2080.35|2082.23|2080.73|2078.76|2077.26|0
1646190000000|2022-03-02 03:00:00|2081.89|2080.39|2084.83|2083.33|2085.07|2083.57|2081.61|2080.11|0
1646190300000|2022-03-02 03:05:00|2084.94|2083.44|2084.76|2083.26|2085.24|2083.74|2084.05|2082.55|0
1646190600000|2022-03-02 03:10:00|2084.77|2083.27|2084.8|2083.3|2085.65|2084.15|2083.72|2082.22|0
1646190900000|2022-03-02 03:15:00|2084.76|2083.26|2083.98|2082.48|2084.94|2083.44|2083.37|2081.87|0
1646191200000|2022-03-02 03:20:00|2083.94|2082.44|2082.61|2081.11|2084.32|2082.82|2081.6|2080.1|0
1646191500000|2022-03-02 03:25:00|2082.55|2081.05|2081.23|2079.73|2083.13|2081.63|2080.75|2079.25|0
1646191800000|2022-03-02 03:30:00|2081.12|2079.62|2081.7|2080.2|2082.65|2081.15|2080.28|2078.78|0
1646192100000|2022-03-02 03:35:00|2081.74|2080.24|2081.13|2079.63|2081.94|2080.44|2079.09|2077.59|0
1646192400000|2022-03-02 03:40:00|2081.17|2079.67|2080.03|2078.53|2081.6|2080.1|2079.56|2078.06|0
1646192700000|2022-03-02 03:45:00|2079.69|2078.19|2081.94|2080.44|2082.78|2081.28|2079.69|2078.19|0
1646193000000|2022-03-02 03:50:00|2081.9|2080.4|2081.85|2080.35|2082.65|2081.15|2081.46|2079.96|0
1646193300000|2022-03-02 03:55:00|2081.98|2080.48|2082.56|2081.06|2083.17|2081.67|2081.98|2080.48|0
1646193600000|2022-03-02 04:00:00|2082.6|2081.1|2081.14|2079.64|2083.17|2081.67|2080.43|2078.93|0
1646193900000|2022-03-02 04:05:00|2081.28|2079.78|2079.24|2077.74|2081.28|2079.78|2078.28|2076.78|0
1646194200000|2022-03-02 04:10:00|2079.37|2077.87|2079|2077.5|2080.19|2078.69|2078.9|2077.4|0
1646194500000|2022-03-02 04:15:00|2079.04|2077.54|2080.67|2079.17|2081.14|2079.64|2079.04|2077.54|0
1646194800000|2022-03-02 04:20:00|2080.66|2079.16|2078.53|2077.03|2080.67|2079.17|2078.43|2076.93|0
1646195100000|2022-03-02 04:25:00|2078.49|2076.99|2079.01|2077.51|2079.14|2077.64|2077.95|2076.45|0
1646195400000|2022-03-02 04:30:00|2079.04|2077.54|2078.67|2077.17|2079.62|2078.12|2078.43|2076.93|0
1646195700000|2022-03-02 04:35:00|2078.63|2077.13|2080.55|2079.05|2080.79|2079.29|2077.96|2076.46|0
1646196000000|2022-03-02 04:40:00|2080.56|2079.06|2080.42|2078.92|2081.27|2079.77|2080.32|2078.82|0
1646196300000|2022-03-02 04:45:00|2080.38|2078.88|2080.43|2078.93|2080.66|2079.16|2079.71|2078.21|0
1646196600000|2022-03-02 04:50:00|2080.51|2079.01|2082.3|2080.8|2083.02|2081.52|2080.42|2078.92|0
1646196900000|2022-03-02 04:55:00|2082.26|2080.76|2082.55|2081.05|2082.92|2081.42|2081.36|2079.86|0
1646197200000|2022-03-02 05:00:00|2082.56|2081.06|2081.37|2079.87|2082.69|2081.19|2080.9|2079.4|0
1646197500000|2022-03-02 05:05:00|2081.5|2080|2082.55|2081.05|2082.68|2081.18|2081.37|2079.87|0
1646197800000|2022-03-02 05:10:00|2082.59|2081.09|2082.31|2080.81|2082.79|2081.29|2081.84|2080.34|0
1646198100000|2022-03-02 05:15:00|2082.35|2080.85|2083.72|2082.22|2084.33|2082.83|2080.38|2078.88|0
1646198400000|2022-03-02 05:20:00|2083.68|2082.18|2081.97|2080.47|2083.95|2082.45|2081.97|2080.47|0
1646198700000|2022-03-02 05:25:00|2082.01|2080.51|2083.64|2082.14|2083.74|2082.24|2081.84|2080.34|0
1646199000000|2022-03-02 05:30:00|2083.63|2082.13|2082.79|2081.29|2084.35|2082.85|2082.68|2081.18|0
1646199300000|2022-03-02 05:35:00|2082.83|2081.33|2083.5|2082|2083.5|2082|2082.55|2081.05|0
1646199600000|2022-03-02 05:40:00|2083.54|2082.04|2082.07|2080.57|2083.74|2082.24|2081.73|2080.23|0
1646199900000|2022-03-02 05:45:00|2082.2|2080.7|2083.91|2082.41|2085.2|2083.7|2082.2|2080.7|0
1646200200000|2022-03-02 05:50:00|2083.95|2082.45|2084.4|2082.9|2085.44|2083.94|2083.78|2082.28|0
1646200500000|2022-03-02 05:55:00|2084.39|2082.89|2082.12|2080.62|2084.63|2083.13|2081.65|2080.15|0
1646200800000|2022-03-02 06:00:00|2081.96|2080.46|2080.69|2079.19|2083.2|2081.7|2080.68|2079.18|0
1646201100000|2022-03-02 06:05:00|2080.76|2079.26|2082.81|2081.31|2082.82|2081.32|2080.76|2079.26|0
1646201400000|2022-03-02 06:10:00|2082.82|2081.32|2083.23|2081.73|2084.15|2082.65|2082.1|2080.6|0
1646201700000|2022-03-02 06:15:00|2083.1|2081.6|2084.17|2082.67|2085.13|2083.63|2082.76|2081.26|0
1646202000000|2022-03-02 06:20:00|2084.28|2082.78|2080.95|2079.45|2084.75|2083.25|2080.94|2079.44|0
1646202300000|2022-03-02 06:25:00|2080.94|2079.44|2079.71|2078.21|2082.26|2080.76|2079.34|2077.84|0
1646202600000|2022-03-02 06:30:00|2079.67|2078.17|2080.77|2079.27|2081.61|2080.11|2079.58|2078.08|0
1646202900000|2022-03-02 06:35:00|2080.76|2079.26|2083.34|2081.84|2086.31|2084.81|2080.19|2078.69|0
1646203200000|2022-03-02 06:40:00|2083.38|2081.88|2082.15|2080.65|2083.48|2081.98|2079.45|2077.95|0
1646203500000|2022-03-02 06:45:00|2082.19|2080.69|2078.92|2077.42|2082.29|2080.79|2078.9|2077.4|0
1646203800000|2022-03-02 06:50:00|2079.05|2077.55|2076.61|2075.11|2079.77|2078.27|2075.46|2073.96|0
1646204100000|2022-03-02 06:55:00|2076.41|2074.91|2075.62|2074.12|2076.41|2074.91|2072.91|2071.41|0
1646204400000|2022-03-02 07:00:00|2075.26|2073.76|2069.15|2067.65|2079.44|2077.94|2068.39|2066.89|0
1646204700000|2022-03-02 07:05:00|2069.16|2067.66|2064.5|2063|2069.49|2067.99|2063.69|2062.19|0
1646205000000|2022-03-02 07:10:00|2064.51|2063.01|2063.84|2062.34|2067.99|2066.49|2063.52|2062.02|0
1646205300000|2022-03-02 07:15:00|2063.92|2062.42|2060.45|2058.95|2065.41|2063.91|2059.88|2058.38|0
1646205600000|2022-03-02 07:20:00|2060.49|2058.99|2062.47|2060.97|2064.17|2062.67|2059.91|2058.41|0
1646205900000|2022-03-02 07:25:00|2062.27|2060.77|2065.78|2064.28|2068.9|2067.4|2061.76|2060.26|0
1646206200000|2022-03-02 07:30:00|2065.81|2064.31|2067.47|2066.07|2067.47|2066.07|2059.22|2057.82|84
1646206500000|2022-03-02 07:35:00|2067.35|2065.95|2065.6|2064.2|2068.85|2067.45|2063.97|2062.57|16
1646206800000|2022-03-02 07:40:00|2065.72|2064.32|2064.22|2062.82|2065.85|2064.45|2063.72|2062.32|13
1646207100000|2022-03-02 07:45:00|2064.35|2062.95|2063.35|2061.95|2064.47|2063.07|2062.1|2060.7|31
1646207400000|2022-03-02 07:50:00|2063.47|2062.07|2066.72|2065.32|2066.72|2065.32|2063.22|2061.82|57
1646207700000|2022-03-02 07:55:00|2063.44|2061.94|2063.41|2061.91|2066.23|2064.73|2062.59|2061.09|18
1646208000000|2022-03-02 08:00:00|2063.59|2062.09|2061.78|2061.28|2071.28|2070.78|2056.16|2055.66|7779
1646208300000|2022-03-02 08:05:00|2061.91|2061.41|2049.78|2049.28|2063.53|2063.03|2047.91|2047.41|4656
1646208600000|2022-03-02 08:10:00|2049.91|2049.41|2063.28|2062.78|2063.66|2063.16|2049.53|2049.03|5849
1646208900000|2022-03-02 08:15:00|2063.03|2062.53|2066.41|2065.91|2070.16|2069.66|2062.41|2061.91|5628
1646209200000|2022-03-02 08:20:00|2066.16|2065.66|2069.66|2069.16|2070.78|2070.28|2064.16|2063.66|4284
1646209500000|2022-03-02 08:25:00|2070.16|2069.66|2058.41|2057.91|2070.16|2069.66|2057.91|2057.41|4872
1646209800000|2022-03-02 08:30:00|2058.16|2057.66|2065.16|2064.66|2066.16|2065.66|2057.66|2057.16|2729
1646210100000|2022-03-02 08:35:00|2065.41|2064.91|2060.41|2059.91|2066.41|2065.91|2057.53|2057.03|3107
1646210400000|2022-03-02 08:40:00|2060.28|2059.78|2057.66|2057.16|2062.66|2062.16|2055.66|2055.16|3887
1646210700000|2022-03-02 08:45:00|2057.52|2057.02|2052.02|2051.52|2059.4|2058.9|2051.9|2051.4|2153
1646211000000|2022-03-02 08:50:00|2051.9|2051.4|2043.4|2042.9|2052.15|2051.65|2043.4|2042.9|2793
1646211300000|2022-03-02 08:55:00|2043.52|2043.02|2044.38|2043.88|2046.63|2046.13|2041.5|2041|3418
1646211600000|2022-03-02 09:00:00|2044.13|2043.63|2043.63|2043.13|2045.88|2045.38|2041.75|2041.25|2933
1646211900000|2022-03-02 09:05:00|2043.5|2043|2052.88|2052.38|2052.88|2052.38|2043.38|2042.88|3346
1646212200000|2022-03-02 09:10:00|2052.63|2052.13|2056.75|2056.25|2058.88|2058.38|2052|2051.5|2979
1646212500000|2022-03-02 09:15:00|2057.13|2056.63|2060.88|2060.38|2061.63|2061.13|2057.13|2056.63|2668
1646212800000|2022-03-02 09:20:00|2060.63|2060.13|2055.63|2055.13|2060.63|2060.13|2055.38|2054.88|3424
1646213100000|2022-03-02 09:25:00|2055.5|2055|2056.63|2056.13|2057.13|2056.63|2052.13|2051.63|2426
1646213400000|2022-03-02 09:30:00|2056.78|2056.28|2060.16|2059.66|2066.91|2066.41|2054.91|2054.41|7001
1646213700000|2022-03-02 09:35:00|2059.91|2059.41|2062.91|2062.41|2063.66|2063.16|2056.16|2055.66|3302
1646214000000|2022-03-02 09:40:00|2062.78|2062.28|2063.41|2062.91|2065.28|2064.78|2062.16|2061.66|1690
1646214300000|2022-03-02 09:45:00|2063.25|2062.75|2066.38|2065.88|2068.38|2067.88|2062.13|2061.63|2949
1646214600000|2022-03-02 09:50:00|2066.63|2066.13|2066.38|2065.88|2068.63|2068.13|2065.13|2064.63|3487
1646214900000|2022-03-02 09:55:00|2066.25|2065.75|2069.75|2069.25|2070.63|2070.13|2065.88|2065.38|1480
1646215200000|2022-03-02 10:00:00|2069.63|2069.13|2069.38|2068.88|2073.13|2072.63|2068|2067.5|3077
1646215500000|2022-03-02 10:05:00|2069.63|2069.13|2073.38|2072.88|2073.63|2073.13|2069.38|2068.88|2365
1646215800000|2022-03-02 10:10:00|2073.5|2073|2079.13|2078.63|2080|2079.5|2073.38|2072.88|2518
1646216100000|2022-03-02 10:15:00|2079.38|2078.88|2079.88|2079.38|2080.38|2079.88|2077.38|2076.88|1873
1646216400000|2022-03-02 10:20:00|2079.75|2079.25|2078.13|2077.63|2080.13|2079.63|2077.13|2076.63|1083
1646216700000|2022-03-02 10:25:00|2078|2077.5|2081.88|2081.38|2082.13|2081.63|2077.63|2077.13|1467
1646217000000|2022-03-02 10:30:00|2081.75|2081.25|2082.13|2081.63|2084.38|2083.88|2079.38|2078.88|1521
1646217300000|2022-03-02 10:35:00|2082|2081.5|2083.25|2082.75|2083.63|2083.13|2080.63|2080.13|1051
1646217600000|2022-03-02 10:40:00|2083.38|2082.88|2084.38|2083.88|2084.75|2084.25|2081.63|2081.13|1270
1646217900000|2022-03-02 10:45:00|2084.5|2084|2079.25|2078.75|2084.63|2084.13|2079.13|2078.63|1776
1646218200000|2022-03-02 10:50:00|2079.38|2078.88|2078.13|2077.63|2079.75|2079.25|2075.88|2075.38|1611
1646218500000|2022-03-02 10:55:00|2078.25|2077.75|2077.63|2077.13|2080.38|2079.88|2076.88|2076.38|1528
1646218800000|2022-03-02 11:00:00|2077.38|2076.88|2077.88|2077.38|2079.88|2079.38|2076.63|2076.13|2092
1646219100000|2022-03-02 11:05:00|2077.75|2077.25|2078.38|2077.88|2079.63|2079.13|2075.63|2075.13|1090
1646219400000|2022-03-02 11:10:00|2078.25|2077.75|2075.88|2075.38|2078.38|2077.88|2075.38|2074.88|1722
1646219700000|2022-03-02 11:15:00|2076|2075.5|2072.88|2072.38|2076.13|2075.63|2072.63|2072.13|1400
1646220000000|2022-03-02 11:20:00|2073|2072.5|2076.88|2076.38|2077|2076.5|2072.63|2072.13|941
1646220300000|2022-03-02 11:25:00|2076.75|2076.25|2080.13|2079.63|2081.13|2080.63|2076.13|2075.63|1490
1646220600000|2022-03-02 11:30:00|2079.88|2079.38|2082.13|2081.63|2082.88|2082.38|2078.38|2077.88|2076
1646220900000|2022-03-02 11:35:00|2082.38|2081.88|2082.13|2081.63|2082.88|2082.38|2080.63|2080.13|880
1646221200000|2022-03-02 11:40:00|2082.25|2081.75|2082.38|2081.88|2084.38|2083.88|2079.5|2079|1189
1646221500000|2022-03-02 11:45:00|2082.5|2082|2083.13|2082.63|2083.63|2083.13|2081.88|2081.38|883
1646221800000|2022-03-02 11:50:00|2083.38|2082.88|2082.88|2082.38|2084.38|2083.88|2080.63|2080.13|931
1646222100000|2022-03-02 11:55:00|2082.38|2081.88|2084.63|2084.13|2084.88|2084.38|2082.13|2081.63|845
1646222400000|2022-03-02 12:00:00|2084.38|2083.88|2086.88|2086.38|2087.13|2086.63|2082.63|2082.13|1604
1646222700000|2022-03-02 12:05:00|2086.75|2086.25|2088.38|2087.88|2089.38|2088.88|2086.5|2086|1380
1646223000000|2022-03-02 12:10:00|2088.5|2088|2090.13|2089.63|2090.63|2090.13|2088.25|2087.75|833
1646223300000|2022-03-02 12:15:00|2090|2089.5|2090.5|2090|2093.13|2092.63|2088.88|2088.38|899
1646223600000|2022-03-02 12:20:00|2090.63|2090.13|2089.13|2088.63|2090.63|2090.13|2088.38|2087.88|1249
1646223900000|2022-03-02 12:25:00|2089|2088.5|2085.88|2085.38|2089.13|2088.63|2084.88|2084.38|1172
1646224200000|2022-03-02 12:30:00|2086.13|2085.63|2080|2079.5|2086.88|2086.38|2076.63|2076.13|3082
1646224500000|2022-03-02 12:35:00|2080.13|2079.63|2079.88|2079.38|2081.38|2080.88|2077.88|2077.38|1240
1646224800000|2022-03-02 12:40:00|2079.92|2079.42|2078.42|2077.92|2082.67|2082.17|2078.17|2077.67|795
1646225100000|2022-03-02 12:45:00|2078.54|2078.04|2079.42|2078.92|2079.42|2078.92|2077.42|2076.92|715
1646225400000|2022-03-02 12:50:00|2079.67|2079.17|2083.67|2083.17|2084.17|2083.67|2079.54|2079.04|618
1646225700000|2022-03-02 12:55:00|2083.92|2083.42|2084.17|2083.67|2085.17|2084.67|2083.42|2082.92|703
1646226000000|2022-03-02 13:00:00|2084.29|2083.79|2083.42|2082.92|2084.67|2084.17|2082.42|2081.92|1086
1646226300000|2022-03-02 13:05:00|2083.54|2083.04|2085.04|2084.54|2086.17|2085.67|2082.67|2082.17|971
1646226600000|2022-03-02 13:10:00|2084.92|2084.42|2084.79|2084.29|2085.67|2085.17|2083.04|2082.54|822
1646226900000|2022-03-02 13:15:00|2084.92|2084.42|2082.42|2081.92|2085.17|2084.67|2080.67|2080.17|1187
1646227200000|2022-03-02 13:20:00|2082.29|2081.79|2081.17|2080.67|2084.17|2083.67|2079.92|2079.42|841
1646227500000|2022-03-02 13:25:00|2081.29|2080.79|2082.67|2082.17|2083.54|2083.04|2079.92|2079.42|957
1646227800000|2022-03-02 13:30:00|2082.29|2081.79|2079.67|2079.17|2083.54|2083.04|2078.92|2078.42|1789
1646228100000|2022-03-02 13:35:00|2079.42|2078.92|2083.92|2083.42|2084.42|2083.92|2079.29|2078.79|1669
1646228400000|2022-03-02 13:40:00|2084.04|2083.54|2082.92|2082.42|2084.04|2083.54|2081.42|2080.92|1048
1646228700000|2022-03-02 13:45:00|2082.67|2082.17|2080.67|2080.17|2083.67|2083.17|2078.92|2078.42|1125
1646229000000|2022-03-02 13:50:00|2080.79|2080.29|2083.29|2082.79|2085.17|2084.67|2080.79|2080.29|1053
1646229300000|2022-03-02 13:55:00|2083.42|2082.92|2085.92|2085.42|2085.92|2085.42|2082.17|2081.67|825
1646229600000|2022-03-02 14:00:00|2085.67|2085.17|2087.04|2086.54|2088.92|2088.42|2085.67|2085.17|1120
1646229900000|2022-03-02 14:05:00|2086.92|2086.42|2086.17|2085.67|2087.42|2086.92|2085.67|2085.17|868
1646230200000|2022-03-02 14:10:00|2086.29|2085.79|2086.17|2085.67|2086.92|2086.42|2084.92|2084.42|765
1646230500000|2022-03-02 14:15:00|2086.42|2085.92|2087.17|2086.67|2089.17|2088.67|2085.42|2084.92|1512
1646230800000|2022-03-02 14:20:00|2087.29|2086.79|2087.92|2087.42|2089.92|2089.42|2087.17|2086.67|924
1646231100000|2022-03-02 14:25:00|2087.79|2087.29|2087.92|2087.42|2088.92|2088.42|2085.92|2085.42|1158
1646231400000|2022-03-02 14:30:00|2087.79|2087.29|2083.17|2082.67|2088.67|2088.17|2082.17|2081.67|2138
1646231700000|2022-03-02 14:35:00|2083.42|2082.92|2082.92|2082.42|2084.42|2083.92|2081.17|2080.67|1887
1646232000000|2022-03-02 14:40:00|2082.79|2082.29|2086.92|2086.42|2089.67|2089.17|2082.42|2081.92|2485
1646232300000|2022-03-02 14:45:00|2087.04|2086.54|2089.04|2088.54|2090.67|2090.17|2085.67|2085.17|2009
1646232600000|2022-03-02 14:50:00|2089.17|2088.67|2088.42|2087.92|2089.92|2089.42|2085.67|2085.17|2540
1646232900000|2022-03-02 14:55:00|2088.29|2087.79|2090.67|2090.17|2090.67|2090.17|2084.17|2083.67|4025
1646233200000|2022-03-02 15:00:00|2090.92|2090.42|2090.29|2089.79|2091.42|2090.92|2087.17|2086.67|2819
1646233500000|2022-03-02 15:05:00|2090.42|2089.92|2081.17|2080.67|2090.42|2089.92|2080.67|2080.17|2254
1646233800000|2022-03-02 15:10:00|2081.15|2080.65|2080.9|2080.4|2083.65|2083.15|2079.65|2079.15|2475
1646234100000|2022-03-02 15:15:00|2080.65|2080.15|2082.9|2082.4|2085.15|2084.65|2079.9|2079.4|3167
1646234400000|2022-03-02 15:20:00|2082.65|2082.15|2081.4|2080.9|2085.15|2084.65|2080.9|2080.4|2718
1646234700000|2022-03-02 15:25:00|2081.65|2081.15|2086.65|2086.15|2088.15|2087.65|2079.02|2078.52|5011
1646235000000|2022-03-02 15:30:00|2086.4|2085.9|2086.4|2085.9|2089.27|2088.77|2084.15|2083.65|5023
1646235300000|2022-03-02 15:35:00|2086.65|2086.15|2090.15|2089.65|2090.15|2089.65|2085.77|2085.27|2885
1646235600000|2022-03-02 15:40:00|2090.27|2089.77|2087.15|2086.65|2090.65|2090.15|2086.65|2086.15|2356
1646235900000|2022-03-02 15:45:00|2087.65|2087.15|2088.02|2087.52|2088.9|2088.4|2083.65|2083.15|2878
1646236200000|2022-03-02 15:50:00|2088.15|2087.65|2085.65|2085.15|2089.65|2089.15|2084.9|2084.4|1734
1646236500000|2022-03-02 15:55:00|2085.9|2085.4|2091.65|2091.15|2093.52|2093.02|2085.15|2084.65|1836
1646236800000|2022-03-02 16:00:00|2091.65|2091.15|2103.9|2103.4|2104.77|2104.27|2090.9|2090.4|4902
1646237100000|2022-03-02 16:05:00|2104.02|2103.52|2105.15|2104.65|2106.15|2105.65|2100.02|2099.52|4453
1646237400000|2022-03-02 16:10:00|2105.52|2105.02|2106.15|2105.65|2106.9|2106.4|2103.15|2102.65|3067
1646237700000|2022-03-02 16:15:00|2106.27|2105.77|2105.15|2104.65|2107.4|2106.9|2103.9|2103.4|4288
1646238000000|2022-03-02 16:20:00|2105.4|2104.9|2102.13|2100.63|2105.4|2104.9|2097.4|2096.9|5273
1646238300000|2022-03-02 16:25:00|2102.14|2100.64|2098.39|2096.89|2108.02|2106.52|2098.39|2096.89|1216
1646238600000|2022-03-02 16:30:00|2098.14|2096.64|2097.6|2096.2|2104.6|2103.2|2097.35|2095.95|1495
1646238900000|2022-03-02 16:35:00|2097.35|2095.95|2096.97|2095.57|2097.47|2096.07|2090.97|2089.57|311
1646239200000|2022-03-02 16:40:00|2097.1|2095.7|2091.85|2090.45|2097.1|2095.7|2091.35|2089.95|2183
1646239500000|2022-03-02 16:45:00|2091.72|2090.32|2091.47|2090.07|2093.22|2091.82|2091.35|2089.95|484
1646239800000|2022-03-02 16:50:00|2091.35|2089.95|2092.35|2090.95|2092.85|2091.45|2091.35|2089.95|63
1646240100000|2022-03-02 16:55:00|2092.6|2091.2|2093.87|2092.37|2094.47|2093.07|2092.6|2091.2|7410
1646240400000|2022-03-02 17:00:00|2094|2092.5|2094.28|2092.78|2096.41|2094.91|2093.45|2091.95|0
1646240700000|2022-03-02 17:05:00|2094.27|2092.77|2093.44|2091.94|2094.77|2093.27|2090.76|2089.26|0
1646241000000|2022-03-02 17:10:00|2093.45|2091.95|2094.73|2093.23|2096.21|2094.71|2091.69|2090.19|0
1646241300000|2022-03-02 17:15:00|2094.74|2093.24|2094.22|2092.72|2095.83|2094.33|2093.38|2091.88|0
1646241600000|2022-03-02 17:20:00|2094.21|2092.71|2094.36|2092.86|2095.62|2094.12|2093.72|2092.22|0
1646241900000|2022-03-02 17:25:00|2094.49|2092.99|2094.91|2093.41|2095.97|2094.47|2091.78|2090.28|0
1646242200000|2022-03-02 17:30:00|2094.92|2093.42|2096.41|2094.91|2096.82|2095.32|2094.37|2092.87|0
1646242500000|2022-03-02 17:35:00|2096.28|2094.78|2095.65|2094.15|2096.94|2095.44|2095.24|2093.74|0
1646242800000|2022-03-02 17:40:00|2095.78|2094.28|2096.3|2094.8|2096.58|2095.08|2095.05|2093.55|0
1646243100000|2022-03-02 17:45:00|2096.29|2094.79|2095.5|2094|2096.45|2094.95|2094.66|2093.16|0
1646243400000|2022-03-02 17:50:00|2095.49|2093.99|2095.95|2094.45|2096.5|2095|2093.4|2091.9|0
1646243700000|2022-03-02 17:55:00|2095.94|2094.44|2094.9|2093.4|2095.94|2094.44|2092.99|2091.49|0
1646244000000|2022-03-02 18:00:00|2094.91|2093.41|2098.46|2096.96|2098.47|2096.97|2094.91|2093.41|0
1646244300000|2022-03-02 18:05:00|2098.44|2096.94|2100.6|2099.1|2102.46|2100.96|2098.18|2096.68|0
1646244600000|2022-03-02 18:10:00|2100.61|2099.11|2103.57|2102.07|2103.84|2102.34|2100.07|2098.57|0
1646244900000|2022-03-02 18:15:00|2103.43|2101.93|2102.73|2101.23|2104.87|2103.37|2102.45|2100.95|0
1646245200000|2022-03-02 18:20:00|2102.6|2101.1|2101.62|2100.12|2104.87|2103.37|2101.62|2100.12|0
1646245500000|2022-03-02 18:25:00|2101.61|2100.11|2101.64|2100.14|2102.23|2100.73|2101|2099.5|0
1646245800000|2022-03-02 18:30:00|2101.65|2100.15|2103.34|2101.84|2103.9|2102.4|2101.65|2100.15|0
1646246100000|2022-03-02 18:35:00|2103.47|2101.97|2102.08|2100.58|2103.61|2102.11|2101.77|2100.27|0
1646246400000|2022-03-02 18:40:00|2101.81|2100.31|2101.46|2099.96|2102.08|2100.58|2100.12|2098.62|0
1646246700000|2022-03-02 18:45:00|2101.47|2099.97|2099.49|2097.99|2102.48|2100.98|2098.67|2097.17|0
1646247000000|2022-03-02 18:50:00|2099.5|2098|2101.16|2099.66|2101.43|2099.93|2099.22|2097.72|0
1646247300000|2022-03-02 18:55:00|2101.15|2099.65|2099.32|2097.82|2101.43|2099.93|2098.48|2096.98|0
1646247600000|2022-03-02 19:00:00|2099.33|2097.83|2101.4|2099.9|2101.4|2099.9|2098.15|2096.65|0
1646247900000|2022-03-02 19:05:00|2101.39|2099.89|2101.55|2100.05|2102.51|2101.01|2099.79|2098.29|0
1646248200000|2022-03-02 19:10:00|2101.54|2100.04|2099.61|2098.11|2101.96|2100.46|2099.35|2097.85|0
1646248500000|2022-03-02 19:15:00|2099.62|2098.12|2099.36|2097.86|2100.42|2098.92|2098.55|2097.05|0
1646248800000|2022-03-02 19:20:00|2099.37|2097.87|2096.63|2095.13|2100.21|2098.71|2096.61|2095.11|0
1646249100000|2022-03-02 19:25:00|2096.62|2095.12|2097.07|2095.57|2097.08|2095.58|2094.6|2093.1|0
1646249400000|2022-03-02 19:30:00|2097.08|2095.58|2095.77|2094.27|2097.34|2095.84|2095.18|2093.68|0
1646249700000|2022-03-02 19:35:00|2096.03|2094.53|2097.39|2095.89|2097.4|2095.9|2095.5|2094|0
1646250000000|2022-03-02 19:40:00|2097.4|2095.9|2099.05|2097.55|2099.56|2098.06|2097.4|2095.9|0
1646250300000|2022-03-02 19:45:00|2099.06|2097.56|2096.63|2095.13|2099.06|2097.56|2095.01|2093.51|0
1646250600000|2022-03-02 19:50:00|2096.64|2095.14|2094.64|2093.14|2099.08|2097.58|2093.82|2092.32|0
1646250900000|2022-03-02 19:55:00|2094.78|2093.28|2092.67|2091.17|2095.22|2093.72|2092.14|2090.64|0
1646251200000|2022-03-02 20:00:00|2092.66|2091.16|2094.95|2093.45|2095.78|2094.28|2092.13|2090.63|0
1646251500000|2022-03-02 20:05:00|2094.96|2093.46|2093.06|2091.56|2095.22|2093.72|2091.98|2090.48|0
1646251800000|2022-03-02 20:10:00|2093.04|2091.54|2089.8|2088.3|2093.11|2091.61|2089.24|2087.74|0
1646252100000|2022-03-02 20:15:00|2089.81|2088.31|2090.96|2089.46|2091.37|2089.87|2088.15|2086.65|0
1646252400000|2022-03-02 20:20:00|2090.94|2089.44|2089.14|2087.64|2090.94|2089.44|2087.97|2086.47|0
1646252700000|2022-03-02 20:25:00|2089.16|2087.66|2090.93|2089.43|2091.09|2089.59|2088.86|2087.36|0
1646253000000|2022-03-02 20:30:00|2091.06|2089.56|2092.7|2091.2|2093.79|2092.29|2090.78|2089.28|0
1646253300000|2022-03-02 20:35:00|2092.71|2091.21|2092.91|2091.41|2094.58|2093.08|2092.14|2090.64|0
1646253600000|2022-03-02 20:40:00|2092.92|2091.42|2092.39|2090.89|2093.24|2091.74|2090.77|2089.27|0
1646253900000|2022-03-02 20:45:00|2092.65|2091.15|2093.79|2092.29|2095.36|2093.86|2092.65|2091.15|0
1646254200000|2022-03-02 20:50:00|2093.84|2092.34|2097.73|2096.23|2099.04|2097.54|2092.64|2091.14|0
1646254500000|2022-03-02 20:55:00|2097.71|2096.21|2094.68|2093.18|2097.71|2096.21|2092.94|2091.44|0
1646254800000|2022-03-02 21:00:00|2094.25|2092.75|2094.11|2092.61|2095.13|2093.63|2093.05|2091.55|0
1646255100000|2022-03-02 21:05:00|2094.12|2092.62|2093.41|2091.91|2094.25|2092.75|2093.05|2091.55|0
1646255400000|2022-03-02 21:10:00|2093.54|2092.04|2093.11|2091.61|2093.98|2092.48|2092.47|2090.97|0
1646255700000|2022-03-02 21:15:00|2093.24|2091.74|2093.62|2092.12|2093.97|2092.47|2092.8|2091.3|0
1646256000000|2022-03-02 21:20:00|2093.49|2091.99|2092.33|2090.83|2093.88|2092.38|2091.98|2090.48|0
1646256300000|2022-03-02 21:25:00|2092.29|2090.79|2091.97|2090.47|2092.82|2091.32|2091.75|2090.25|0
1646256600000|2022-03-02 21:30:00|2092.01|2090.51|2091.44|2089.94|2092.1|2090.6|2090.95|2089.45|0
1646256900000|2022-03-02 21:35:00|2091.39|2089.89|2091.04|2089.54|2091.75|2090.25|2090.46|2088.96|0
1646257200000|2022-03-02 21:40:00|2090.99|2089.49|2090.46|2088.96|2091.17|2089.67|2090.46|2088.96|0
1646257500000|2022-03-02 21:45:00|2090.51|2089.01|2089.31|2087.81|2090.59|2089.09|2089.31|2087.81|0
1646257800000|2022-03-02 21:50:00|2089.44|2087.94|2090.95|2089.45|2091.17|2089.67|2089.35|2087.85|0
1646258100000|2022-03-02 21:55:00|2090.82|2089.32|2090.94|2089.44|2091.3|2089.8|2090.68|2089.18|0
1646258400000|2022-03-02 22:00:00|2090.93|2089.43|2090.67|2089.17|2090.93|2089.43|2090.58|2089.08|0
1646258700000|2022-03-02 22:05:00|2090.58|2089.08|2090.5|2089|2090.59|2089.09|2090.5|2089|0
1646259000000|2022-03-02 22:10:00|2090.63|2089.13|2090.59|2089.09|2090.63|2089.13|2090.42|2088.92|0
1646259300000|2022-03-02 22:15:00|2090.63|2089.13|2090.77|2089.27|2090.81|2089.31|2090.59|2089.09|0
1646259600000|2022-03-02 22:20:00|2090.72|2089.22|2090.81|2089.31|2090.81|2089.31|2090.72|2089.22|0
1646259900000|2022-03-02 22:25:00|2090.85|2089.35|2090.97|2089.47|2091.02|2089.52|2090.77|2089.27|0
1646260200000|2022-03-02 22:30:00|2090.84|2089.34|2091.23|2089.73|2091.23|2089.73|2090.8|2089.3|0
1646260500000|2022-03-02 22:35:00|2091.32|2089.82|2091.32|2089.82|2091.41|2089.91|2091.02|2089.52|0
1646260800000|2022-03-02 22:40:00|2091.37|2089.87|2090.8|2089.3|2091.37|2089.87|2090.8|2089.3|0
1646261100000|2022-03-02 22:45:00|2090.28|2088.78|2090.15|2088.65|2090.32|2088.82|2089.27|2087.77|0
1646261400000|2022-03-02 22:50:00|2090.06|2088.56|2090.06|2088.56|2090.28|2088.78|2089.97|2088.47|0
1646261700000|2022-03-02 22:55:00|2090.1|2088.6|2090.45|2088.95|2090.54|2089.04|2090.1|2088.6|0
1646262000000|2022-03-02 23:00:00|2091.02|2089.52|2090.93|2089.43|2092.13|2090.63|2089.6|2088.1|0
1646262300000|2022-03-02 23:05:00|2091.02|2089.52|2091.59|2090.09|2092.17|2090.67|2090.93|2089.43|0
1646262600000|2022-03-02 23:10:00|2091.33|2089.83|2091.95|2090.45|2092.08|2090.58|2090.97|2089.47|0
1646262900000|2022-03-02 23:15:00|2091.77|2090.27|2091.68|2090.18|2092.08|2090.58|2091.51|2090.01|0
1646263200000|2022-03-02 23:20:00|2091.73|2090.23|2091.28|2089.78|2091.95|2090.45|2090.93|2089.43|0
1646263500000|2022-03-02 23:25:00|2091.33|2089.83|2091.11|2089.61|2091.42|2089.92|2090.66|2089.16|0
1646263800000|2022-03-02 23:30:00|2091.15|2089.65|2091.77|2090.27|2092.17|2090.67|2090.75|2089.25|0
1646264100000|2022-03-02 23:35:00|2091.86|2090.36|2090.57|2089.07|2091.86|2090.36|2090.57|2089.07|0
1646264400000|2022-03-02 23:40:00|2090.44|2088.94|2090|2088.5|2090.66|2089.16|2089.86|2088.36|0
1646264700000|2022-03-02 23:45:00|2090.09|2088.59|2091.11|2089.61|2091.28|2089.78|2090|2088.5|0
1646265000000|2022-03-02 23:50:00|2091.15|2089.65|2091.73|2090.23|2091.86|2090.36|2091.11|2089.61|0
1646265300000|2022-03-02 23:55:00|2091.77|2090.27|2091.55|2090.05|2091.95|2090.45|2091.37|2089.87|0
1646265600000|2022-03-03 00:00:00|2091.56|2090.06|2091.68|2090.18|2092.66|2091.16|2091.51|2090.01|0
1646265900000|2022-03-03 00:05:00|2091.73|2090.23|2091.52|2090.02|2092.17|2090.67|2090.85|2089.35|0
1646266200000|2022-03-03 00:10:00|2091.6|2090.1|2091.92|2090.42|2092.54|2091.04|2091.52|2090.02|0
1646266500000|2022-03-03 00:15:00|2091.96|2090.46|2091.97|2090.47|2092.92|2091.42|2089.11|2087.61|0
1646266800000|2022-03-03 00:20:00|2092.01|2090.51|2094.08|2092.58|2094.56|2093.06|2092.01|2090.51|0
1646267100000|2022-03-03 00:25:00|2094.04|2092.54|2094.55|2093.05|2095.35|2093.85|2093.38|2091.88|0
1646267400000|2022-03-03 00:30:00|2094.47|2092.97|2093.61|2092.11|2095.72|2094.22|2093.61|2092.11|0
1646267700000|2022-03-03 00:35:00|2093.85|2092.35|2093.48|2091.98|2094.32|2092.82|2093.38|2091.88|0
1646268000000|2022-03-03 00:40:00|2093.44|2091.94|2090.57|2089.07|2093.62|2092.12|2090.2|2088.7|0
1646268300000|2022-03-03 00:45:00|2090.53|2089.03|2092.22|2090.72|2092.22|2090.72|2090.11|2088.61|0
1646268600000|2022-03-03 00:50:00|2092.29|2090.79|2092.32|2090.82|2093.5|2092|2090.81|2089.31|0
1646268900000|2022-03-03 00:55:00|2092.36|2090.86|2092.46|2090.96|2093.49|2091.99|2091.99|2090.49|0
1646269200000|2022-03-03 01:00:00|2092.42|2090.92|2093.76|2092.26|2094.22|2092.72|2091.29|2089.79|0
1646269500000|2022-03-03 01:05:00|2093.83|2092.33|2093.17|2091.67|2094.23|2092.73|2093.17|2091.67|0
1646269800000|2022-03-03 01:10:00|2093.27|2091.77|2091.8|2090.3|2093.4|2091.9|2091.39|2089.89|0
1646270100000|2022-03-03 01:15:00|2091.81|2090.31|2092.88|2091.38|2093.59|2092.09|2091.57|2090.07|0
1646270400000|2022-03-03 01:20:00|2092.77|2091.27|2090.41|2088.91|2092.77|2091.27|2090.3|2088.8|0
1646270700000|2022-03-03 01:25:00|2090.52|2089.02|2090.41|2088.91|2091.36|2089.86|2090.3|2088.8|0
1646271000000|2022-03-03 01:30:00|2090.37|2088.87|2090.41|2088.91|2091.35|2089.85|2089.71|2088.21|0
1646271300000|2022-03-03 01:35:00|2090.37|2088.87|2089.46|2087.96|2091.82|2090.32|2089.36|2087.86|0
1646271600000|2022-03-03 01:40:00|2089.45|2087.95|2090.83|2089.33|2091.34|2089.84|2089.22|2087.72|0
1646271900000|2022-03-03 01:45:00|2090.77|2089.27|2090.17|2088.67|2091.25|2089.75|2089.37|2087.87|0
1646272200000|2022-03-03 01:50:00|2090.13|2088.63|2088.75|2087.25|2090.31|2088.81|2088.18|2086.68|0
1646272500000|2022-03-03 01:55:00|2088.71|2087.21|2088.28|2086.78|2089.46|2087.96|2088.18|2086.68|0
1646272800000|2022-03-03 02:00:00|2088.36|2086.86|2088.28|2086.78|2089.7|2088.2|2088.18|2086.68|0
1646273100000|2022-03-03 02:05:00|2088.25|2086.75|2089.92|2088.42|2090.06|2088.56|2088.18|2086.68|0
1646273400000|2022-03-03 02:10:00|2089.88|2088.38|2090.17|2088.67|2090.53|2089.03|2089.69|2088.19|0
1646273700000|2022-03-03 02:15:00|2090.09|2088.59|2092.17|2090.67|2092.75|2091.25|2089.93|2088.43|0
1646274000000|2022-03-03 02:20:00|2092.25|2090.75|2092.98|2091.48|2093.83|2092.33|2092.25|2090.75|0
1646274300000|2022-03-03 02:25:00|2092.99|2091.49|2093.93|2092.43|2094.06|2092.56|2092.52|2091.02|0
1646274600000|2022-03-03 02:30:00|2093.82|2092.32|2095.13|2093.63|2095.13|2093.63|2093.34|2091.84|0
1646274900000|2022-03-03 02:35:00|2095.36|2093.86|2094.67|2093.17|2096.31|2094.81|2094.67|2093.17|0
1646275200000|2022-03-03 02:40:00|2095.01|2093.51|2097.12|2095.62|2097.26|2095.76|2094.66|2093.16|0
1646275500000|2022-03-03 02:45:00|2097.13|2095.63|2097.49|2095.99|2098.43|2096.93|2097.02|2095.52|0
1646275800000|2022-03-03 02:50:00|2097.45|2095.95|2096.65|2095.15|2098.06|2096.56|2096.32|2094.82|0
1646276100000|2022-03-03 02:55:00|2096.69|2095.19|2097.6|2096.1|2097.97|2096.47|2096.32|2094.82|0
1646276400000|2022-03-03 03:00:00|2097.63|2096.13|2098.3|2096.8|2099.26|2097.76|2097.13|2095.63|0
1646276700000|2022-03-03 03:05:00|2098.2|2096.7|2097.6|2096.1|2098.44|2096.94|2097.26|2095.76|0
1646277000000|2022-03-03 03:10:00|2097.73|2096.23|2096.66|2095.16|2097.73|2096.23|2096.19|2094.69|0
1646277300000|2022-03-03 03:15:00|2096.62|2095.12|2096.09|2094.59|2096.66|2095.16|2096.09|2094.59|0
1646277600000|2022-03-03 03:20:00|2096.13|2094.63|2096.43|2094.93|2096.66|2095.16|2095.96|2094.46|0
1646277900000|2022-03-03 03:25:00|2096.39|2094.89|2095.95|2094.45|2096.56|2095.06|2095.85|2094.35|0
1646278200000|2022-03-03 03:30:00|2095.99|2094.49|2096.42|2094.92|2096.79|2095.29|2095.85|2094.35|0
1646278500000|2022-03-03 03:35:00|2096.38|2094.88|2095.96|2094.46|2096.38|2094.88|2095.72|2094.22|0
1646278800000|2022-03-03 03:40:00|2095.95|2094.45|2096.19|2094.69|2096.43|2094.93|2095.85|2094.35|0
1646279100000|2022-03-03 03:45:00|2096.16|2094.66|2097.14|2095.64|2097.51|2096.01|2096.09|2094.59|0
1646279400000|2022-03-03 03:50:00|2097.1|2095.6|2097.74|2096.24|2098.08|2096.58|2096.8|2095.3|0
1646279700000|2022-03-03 03:55:00|2097.78|2096.28|2097.27|2095.77|2098.78|2097.28|2097.27|2095.77|0
1646280000000|2022-03-03 04:00:00|2097.51|2096.01|2097.37|2095.87|2097.74|2096.24|2096.9|2095.4|0
1646280300000|2022-03-03 04:05:00|2097.33|2095.83|2096.9|2095.4|2097.61|2096.11|2095.86|2094.36|0
1646280600000|2022-03-03 04:10:00|2096.86|2095.36|2096.9|2095.4|2097.5|2096|2096.56|2095.06|0
1646280900000|2022-03-03 04:15:00|2096.86|2095.36|2096.33|2094.83|2097.13|2095.63|2096.33|2094.83|0
1646281200000|2022-03-03 04:20:00|2096.43|2094.93|2096.9|2095.4|2097.04|2095.54|2096.43|2094.93|0
1646281500000|2022-03-03 04:25:00|2096.87|2095.37|2097.15|2095.65|2097.28|2095.78|2096.8|2095.3|0
1646281800000|2022-03-03 04:30:00|2097.14|2095.64|2096.2|2094.7|2097.14|2095.64|2096.2|2094.7|0
1646282100000|2022-03-03 04:35:00|2096.16|2094.66|2096.9|2095.4|2097.04|2095.54|2095.96|2094.46|0
1646282400000|2022-03-03 04:40:00|2096.8|2095.3|2096.57|2095.07|2097.38|2095.88|2096.57|2095.07|0
1646282700000|2022-03-03 04:45:00|2096.65|2095.15|2095.16|2093.66|2096.91|2095.41|2094.93|2093.43|0
1646283000000|2022-03-03 04:50:00|2095.13|2093.63|2096.44|2094.94|2096.44|2094.94|2095.03|2093.53|0
1646283300000|2022-03-03 04:55:00|2096.4|2094.9|2096.33|2094.83|2096.57|2095.07|2095.86|2094.36|0
1646283600000|2022-03-03 05:00:00|2096.29|2094.79|2096.1|2094.6|2096.56|2095.06|2095.01|2093.51|0
1646283900000|2022-03-03 05:05:00|2095.97|2094.47|2097.52|2096.02|2097.75|2096.25|2095.97|2094.47|0
1646284200000|2022-03-03 05:10:00|2097.48|2095.98|2099.68|2098.18|2100.85|2099.35|2097.39|2095.89|0
1646284500000|2022-03-03 05:15:00|2099.6|2098.1|2099.3|2097.8|2099.78|2098.28|2098.5|2097|0
1646284800000|2022-03-03 05:20:00|2099.27|2097.77|2099.29|2097.79|2099.3|2097.8|2098.25|2096.75|0
1646285100000|2022-03-03 05:25:00|2099.66|2098.16|2099.89|2098.39|2099.89|2098.39|2098.95|2097.45|0
1646285400000|2022-03-03 05:30:00|2099.93|2098.43|2099.8|2098.3|2101.07|2099.57|2099.77|2098.27|0
1646285700000|2022-03-03 05:35:00|2099.79|2098.29|2101.98|2100.48|2102.06|2100.56|2099.69|2098.19|0
1646286000000|2022-03-03 05:40:00|2101.97|2100.47|2101.65|2100.15|2102.35|2100.85|2101.28|2099.78|0
1646286300000|2022-03-03 05:45:00|2101.61|2100.11|2101.18|2099.68|2102.22|2100.72|2101.05|2099.55|0
1646286600000|2022-03-03 05:50:00|2101.14|2099.64|2101.78|2100.28|2101.78|2100.28|2100.27|2098.77|0
1646286900000|2022-03-03 05:55:00|2102.01|2100.51|2101.07|2099.57|2102.25|2100.75|2100.96|2099.46|0
1646287200000|2022-03-03 06:00:00|2101.03|2099.53|2103.82|2102.32|2104.39|2102.89|2100.36|2098.86|0
1646287500000|2022-03-03 06:05:00|2103.9|2102.4|2102.74|2101.24|2104.06|2102.56|2102.5|2101|0
1646287800000|2022-03-03 06:10:00|2102.7|2101.2|2104.29|2102.79|2104.29|2102.79|2102.63|2101.13|0
1646288100000|2022-03-03 06:15:00|2104.15|2102.65|2101.95|2100.45|2104.76|2103.26|2101.01|2099.51|0
1646288400000|2022-03-03 06:20:00|2102.02|2100.52|2101.2|2099.7|2102.42|2100.92|2100.26|2098.76|0
1646288700000|2022-03-03 06:25:00|2101.07|2099.57|2099.27|2097.77|2101.44|2099.94|2098.61|2097.11|0
1646289000000|2022-03-03 06:30:00|2099.18|2097.68|2098.57|2097.07|2099.31|2097.81|2096.55|2095.05|0
1646289300000|2022-03-03 06:35:00|2098.53|2097.03|2099.14|2097.64|2099.5|2098|2097.26|2095.76|0
1646289600000|2022-03-03 06:40:00|2099.1|2097.6|2098.33|2096.83|2100.07|2098.57|2097.62|2096.12|0
1646289900000|2022-03-03 06:45:00|2098.52|2097.02|2099.03|2097.53|2099.6|2098.1|2097.02|2095.52|0
1646290200000|2022-03-03 06:50:00|2098.95|2097.45|2100.09|2098.59|2101.13|2099.63|2098.43|2096.93|0
1646290500000|2022-03-03 06:55:00|2100.16|2098.66|2101.04|2099.54|2101.98|2100.48|2099.02|2097.52|0
1646290800000|2022-03-03 07:00:00|2101|2099.5|2097.79|2096.29|2101.38|2099.88|2097.05|2095.55|0
1646291100000|2022-03-03 07:05:00|2097.82|2096.32|2097|2095.5|2097.92|2096.42|2094.6|2093.1|0
1646291400000|2022-03-03 07:10:00|2097.04|2095.54|2096.99|2095.49|2098.41|2096.91|2096.2|2094.7|0
1646291700000|2022-03-03 07:15:00|2097.07|2095.57|2097.59|2096.09|2098.06|2096.56|2095|2093.5|0
1646292000000|2022-03-03 07:20:00|2097.82|2096.32|2099.12|2097.62|2099.49|2097.99|2097.61|2096.11|0
1646292300000|2022-03-03 07:25:00|2099.16|2097.66|2096.95|2095.45|2099.65|2098.15|2096.95|2095.45|0
1646292600000|2022-03-03 07:30:00|2096.91|2095.41|2093.35|2091.95|2096.91|2095.41|2090.35|2088.95|36
1646292900000|2022-03-03 07:35:00|2093.22|2091.82|2091.35|2089.95|2093.22|2091.82|2090.22|2088.82|38
1646293200000|2022-03-03 07:40:00|2091.1|2089.7|2089.22|2087.82|2091.1|2089.7|2086.35|2084.95|48
1646293500000|2022-03-03 07:45:00|2089.1|2087.7|2089.85|2088.45|2089.85|2088.45|2088.47|2087.07|17
1646293800000|2022-03-03 07:50:00|2089.72|2088.32|2089.85|2088.45|2090.1|2088.7|2089.1|2087.7|8
1646294100000|2022-03-03 07:55:00|2090.71|2089.21|2091.11|2089.61|2091.58|2090.08|2087.36|2085.86|0
1646294400000|2022-03-03 08:00:00|2091.12|2089.62|2095.65|2095.15|2095.65|2095.15|2084.65|2084.15|4475
1646294700000|2022-03-03 08:05:00|2095.77|2095.27|2094.65|2094.15|2099.4|2098.9|2093.15|2092.65|2239
1646295000000|2022-03-03 08:10:00|2094.52|2094.02|2096.02|2095.52|2097.15|2096.65|2089.65|2089.15|1656
1646295300000|2022-03-03 08:15:00|2095.9|2095.4|2097.52|2097.02|2100.27|2099.77|2094.27|2093.77|1628
1646295600000|2022-03-03 08:20:00|2097.65|2097.15|2093.4|2092.9|2098.27|2097.77|2091.65|2091.15|1607
1646295900000|2022-03-03 08:25:00|2093.27|2092.77|2087.02|2086.52|2094.65|2094.15|2087.02|2086.52|1519
1646296200000|2022-03-03 08:30:00|2087.15|2086.65|2084.15|2083.65|2089.02|2088.52|2083.4|2082.9|1797
1646296500000|2022-03-03 08:35:00|2084.02|2083.52|2082.9|2082.4|2084.77|2084.27|2080.65|2080.15|3037
1646296800000|2022-03-03 08:40:00|2083.29|2082.79|2077.42|2076.92|2083.54|2083.04|2076.92|2076.42|2884
1646297100000|2022-03-03 08:45:00|2077.17|2076.67|2078.17|2077.67|2080.17|2079.67|2076.29|2075.79|2314
1646297400000|2022-03-03 08:50:00|2078.29|2077.79|2082.17|2081.67|2082.42|2081.92|2078.17|2077.67|2148
1646297700000|2022-03-03 08:55:00|2082.29|2081.79|2085.42|2084.92|2086.17|2085.67|2081.67|2081.17|1963
1646298000000|2022-03-03 09:00:00|2085.54|2085.04|2083.42|2082.92|2087.29|2086.79|2081.42|2080.92|1864
1646298300000|2022-03-03 09:05:00|2083.67|2083.17|2079.54|2079.04|2085.92|2085.42|2079.42|2078.92|1923
1646298600000|2022-03-03 09:10:00|2079.92|2079.42|2078.92|2078.42|2082.42|2081.92|2077.92|2077.42|1673
1646298900000|2022-03-03 09:15:00|2079.04|2078.54|2077.54|2077.04|2080.92|2080.42|2075.92|2075.42|2528
1646299200000|2022-03-03 09:20:00|2077.67|2077.17|2074.92|2074.42|2079.17|2078.67|2073.67|2073.17|2180
1646299500000|2022-03-03 09:25:00|2075.04|2074.54|2073.54|2073.04|2078.42|2077.92|2073.17|2072.67|1577
1646299800000|2022-03-03 09:30:00|2073.67|2073.17|2073.42|2072.92|2074.92|2074.42|2072.42|2071.92|1541
1646300100000|2022-03-03 09:35:00|2073.29|2072.79|2071.67|2071.17|2074.92|2074.42|2071.17|2070.67|1465
1646300400000|2022-03-03 09:40:00|2071.79|2071.29|2074.67|2074.17|2075.17|2074.67|2071.42|2070.92|1010
1646300700000|2022-03-03 09:45:00|2074.54|2074.04|2073.42|2072.92|2076.42|2075.92|2073.17|2072.67|1073
1646301000000|2022-03-03 09:50:00|2073.54|2073.04|2070.17|2069.67|2075.42|2074.92|2069.17|2068.67|1261
1646301300000|2022-03-03 09:55:00|2070.04|2069.54|2072.42|2071.92|2072.67|2072.17|2067.79|2067.29|1394
1646301600000|2022-03-03 10:00:00|2072.29|2071.79|2071.42|2070.92|2074.42|2073.92|2070.79|2070.29|1278
1646301900000|2022-03-03 10:05:00|2071.54|2071.04|2072.42|2071.92|2074.42|2073.92|2071.17|2070.67|1106
1646302200000|2022-03-03 10:10:00|2072.67|2072.17|2073.42|2072.92|2075.67|2075.17|2072.42|2071.92|1089
1646302500000|2022-03-03 10:15:00|2073.54|2073.04|2070.92|2070.42|2074.17|2073.67|2070.42|2069.92|1829
1646302800000|2022-03-03 10:20:00|2071.17|2070.67|2071.42|2070.92|2071.67|2071.17|2068.92|2068.42|1056
1646303100000|2022-03-03 10:25:00|2071.54|2071.04|2071.42|2070.92|2071.92|2071.42|2070.17|2069.67|588
1646303400000|2022-03-03 10:30:00|2071.54|2071.04|2072.67|2072.17|2074.17|2073.67|2071.42|2070.92|839
1646303700000|2022-03-03 10:35:00|2072.79|2072.29|2072.92|2072.42|2073.92|2073.42|2071.67|2071.17|549
1646304000000|2022-03-03 10:40:00|2073.04|2072.54|2070.92|2070.42|2073.17|2072.67|2070.67|2070.17|871
1646304300000|2022-03-03 10:45:00|2070.79|2070.29|2073.67|2073.17|2073.79|2073.29|2069.92|2069.42|709
1646304600000|2022-03-03 10:50:00|2073.79|2073.29|2073.04|2072.54|2074.04|2073.54|2072.42|2071.92|525
1646304900000|2022-03-03 10:55:00|2073.17|2072.67|2074.42|2073.92|2075.29|2074.79|2073.04|2072.54|784
1646305200000|2022-03-03 11:00:00|2074.54|2074.04|2072.67|2072.17|2074.79|2074.29|2072.04|2071.54|501
1646305500000|2022-03-03 11:05:00|2072.54|2072.04|2069.54|2069.04|2072.67|2072.17|2069.17|2068.67|524
1646305800000|2022-03-03 11:10:00|2069.42|2068.92|2070.04|2069.54|2070.29|2069.79|2067.92|2067.42|983
1646306100000|2022-03-03 11:15:00|2070.17|2069.67|2067.92|2067.42|2071.17|2070.67|2067.67|2067.17|725
1646306400000|2022-03-03 11:20:00|2068.04|2067.54|2070.17|2069.67|2070.92|2070.42|2067.67|2067.17|848
1646306700000|2022-03-03 11:25:00|2070.04|2069.54|2069.67|2069.17|2070.42|2069.92|2068.92|2068.42|2736
1646307000000|2022-03-03 11:30:00|2069.54|2069.04|2069.67|2069.17|2071.42|2070.92|2069.42|2068.92|706
1646307300000|2022-03-03 11:35:00|2069.79|2069.29|2066.79|2066.29|2069.79|2069.29|2066.17|2065.67|774
1646307600000|2022-03-03 11:40:00|2066.67|2066.17|2064.79|2064.29|2066.67|2066.17|2064.42|2063.92|562
1646307900000|2022-03-03 11:45:00|2064.92|2064.42|2062.92|2062.42|2064.92|2064.42|2061.67|2061.17|889
1646308200000|2022-03-03 11:50:00|2062.79|2062.29|2064.67|2064.17|2064.92|2064.42|2062.17|2061.67|1000
1646308500000|2022-03-03 11:55:00|2064.79|2064.29|2066.29|2065.79|2067.17|2066.67|2064.67|2064.17|692
1646308800000|2022-03-03 12:00:00|2066.42|2065.92|2066.67|2066.17|2068.29|2067.79|2065.92|2065.42|748
1646309100000|2022-03-03 12:05:00|2066.54|2066.04|2067.92|2067.42|2068.17|2067.67|2066.42|2065.92|804
1646309400000|2022-03-03 12:10:00|2067.67|2067.17|2065.92|2065.42|2067.67|2067.17|2065.92|2065.42|742
1646309700000|2022-03-03 12:15:00|2065.67|2065.17|2068.67|2068.17|2068.92|2068.42|2065.67|2065.17|724
1646310000000|2022-03-03 12:20:00|2068.79|2068.29|2069.79|2069.29|2069.92|2069.42|2068.17|2067.67|641
1646310300000|2022-03-03 12:25:00|2069.92|2069.42|2070.92|2070.42|2072.92|2072.42|2069.67|2069.17|1815
1646310600000|2022-03-03 12:30:00|2070.79|2070.29|2070.17|2069.67|2071.54|2071.04|2069.17|2068.67|570
1646310900000|2022-03-03 12:35:00|2070.42|2069.92|2070.92|2070.42|2071.42|2070.92|2069.67|2069.17|790
1646311200000|2022-03-03 12:40:00|2070.69|2070.19|2070.44|2069.94|2071.44|2070.94|2070.19|2069.69|498
1646311500000|2022-03-03 12:45:00|2070.31|2069.81|2068.06|2067.56|2070.44|2069.94|2067.69|2067.19|802
1646311800000|2022-03-03 12:50:00|2067.94|2067.44|2068.06|2067.56|2068.69|2068.19|2067.19|2066.69|584
1646312100000|2022-03-03 12:55:00|2067.94|2067.44|2068.06|2067.56|2069.19|2068.69|2067.44|2066.94|632
1646312400000|2022-03-03 13:00:00|2067.94|2067.44|2067.94|2067.44|2069.19|2068.69|2067.56|2067.06|463
1646312700000|2022-03-03 13:05:00|2067.81|2067.31|2068.31|2067.81|2068.44|2067.94|2066.19|2065.69|718
1646313000000|2022-03-03 13:10:00|2068.19|2067.69|2069.44|2068.94|2069.94|2069.44|2067.69|2067.19|905
1646313300000|2022-03-03 13:15:00|2069.56|2069.06|2069.69|2069.19|2070.19|2069.69|2068.44|2067.94|651
1646313600000|2022-03-03 13:20:00|2069.56|2069.06|2068.94|2068.44|2069.69|2069.19|2067.69|2067.19|621
1646313900000|2022-03-03 13:25:00|2068.81|2068.31|2071.06|2070.56|2071.44|2070.94|2067.94|2067.44|564
1646314200000|2022-03-03 13:30:00|2070.94|2070.44|2069.94|2069.44|2070.94|2070.44|2069.19|2068.69|443
1646314500000|2022-03-03 13:35:00|2069.81|2069.31|2070.81|2070.31|2071.44|2070.94|2069.19|2068.69|743
1646314800000|2022-03-03 13:40:00|2070.69|2070.19|2072.94|2072.44|2073.44|2072.94|2069.94|2069.44|1348
1646315100000|2022-03-03 13:45:00|2073.06|2072.56|2073.06|2072.56|2074.19|2073.69|2072.44|2071.94|1550
1646315400000|2022-03-03 13:50:00|2072.94|2072.44|2074.44|2073.94|2075.44|2074.94|2071.94|2071.44|1049
1646315700000|2022-03-03 13:55:00|2074.56|2074.06|2080.19|2079.69|2080.19|2079.69|2074.56|2074.06|1605
1646316000000|2022-03-03 14:00:00|2079.94|2079.44|2083.94|2083.44|2086.94|2086.44|2079.19|2078.69|2766
1646316300000|2022-03-03 14:05:00|2083.44|2082.94|2082.44|2081.94|2083.94|2083.44|2078.44|2077.94|2413
1646316600000|2022-03-03 14:10:00|2082.19|2081.69|2080.94|2080.44|2083.19|2082.69|2080.31|2079.81|1164
1646316900000|2022-03-03 14:15:00|2080.69|2080.19|2081.06|2080.56|2081.69|2081.19|2079.69|2079.19|988
1646317200000|2022-03-03 14:20:00|2080.94|2080.44|2076.94|2076.44|2081.19|2080.69|2076.69|2076.19|3542
1646317500000|2022-03-03 14:25:00|2077.06|2076.56|2077.94|2077.44|2079.31|2078.81|2076.69|2076.19|970
1646317800000|2022-03-03 14:30:00|2078.19|2077.69|2074.69|2074.19|2079.31|2078.81|2074.44|2073.94|1644
1646318100000|2022-03-03 14:35:00|2074.56|2074.06|2076.94|2076.44|2077.44|2076.94|2073.19|2072.69|1599
1646318400000|2022-03-03 14:40:00|2076.69|2076.19|2076.06|2075.56|2077.94|2077.44|2075.69|2075.19|1021
1646318700000|2022-03-03 14:45:00|2075.94|2075.44|2072.44|2071.94|2079.19|2078.69|2072.19|2071.69|1803
1646319000000|2022-03-03 14:50:00|2072.31|2071.81|2071.44|2070.94|2073.44|2072.94|2069.44|2068.94|1522
1646319300000|2022-03-03 14:55:00|2071.31|2070.81|2072.19|2071.69|2073.69|2073.19|2070.19|2069.69|1568
1646319600000|2022-03-03 15:00:00|2072.06|2071.56|2068.06|2067.56|2073.44|2072.94|2067.94|2067.44|1712
1646319900000|2022-03-03 15:05:00|2068.19|2067.69|2065.94|2065.44|2068.44|2067.94|2064.19|2063.69|2642
1646320200000|2022-03-03 15:10:00|2065.98|2065.48|2066.1|2065.6|2067.23|2066.73|2063.23|2062.73|1628
1646320500000|2022-03-03 15:15:00|2065.98|2065.48|2063.23|2062.73|2065.98|2065.48|2062.1|2061.6|1304
1646320800000|2022-03-03 15:20:00|2063.48|2062.98|2060.48|2059.98|2063.48|2062.98|2059.48|2058.98|2268
1646321100000|2022-03-03 15:25:00|2060.35|2059.85|2062.48|2061.98|2063.48|2062.98|2059.23|2058.73|1851
1646321400000|2022-03-03 15:30:00|2062.6|2062.1|2062.23|2061.73|2065.48|2064.98|2060.85|2060.35|1902
1646321700000|2022-03-03 15:35:00|2062.48|2061.98|2060.73|2060.23|2064.23|2063.73|2059.6|2059.1|1436
1646322000000|2022-03-03 15:40:00|2060.6|2060.1|2055.85|2055.35|2062.1|2061.6|2055.6|2055.1|2466
1646322300000|2022-03-03 15:45:00|2055.73|2055.23|2058.98|2058.48|2060.23|2059.73|2055.48|2054.98|1824
1646322600000|2022-03-03 15:50:00|2058.73|2058.23|2056.23|2055.73|2058.98|2058.48|2055.98|2055.48|1816
1646322900000|2022-03-03 15:55:00|2056.1|2055.6|2051.73|2051.23|2056.23|2055.73|2051.73|2051.23|2185
1646323200000|2022-03-03 16:00:00|2051.6|2051.1|2052.73|2052.23|2054.35|2053.85|2051.1|2050.6|2851
1646323500000|2022-03-03 16:05:00|2052.85|2052.35|2051.98|2051.48|2054.73|2054.23|2049.1|2048.6|2908
1646323800000|2022-03-03 16:10:00|2051.73|2051.23|2047.23|2046.73|2052.48|2051.98|2045.98|2045.48|2680
1646324100000|2022-03-03 16:15:00|2046.98|2046.48|2049.85|2049.35|2050.23|2049.73|2044.1|2043.6|3423
1646324400000|2022-03-03 16:20:00|2049.73|2049.23|2052.22|2050.72|2052.98|2052.48|2049.23|2048.73|3934
1646324700000|2022-03-03 16:25:00|2052.35|2050.85|2047.21|2045.71|2054.21|2052.71|2047.04|2045.54|2704
1646325000000|2022-03-03 16:30:00|2047.47|2045.97|2049.3|2047.9|2050.93|2049.53|2046.8|2045.4|429
1646325300000|2022-03-03 16:35:00|2049.18|2047.78|2044.55|2043.15|2050.3|2048.9|2043.43|2042.03|167
1646325600000|2022-03-03 16:40:00|2044.43|2043.03|2046.55|2045.15|2047.8|2046.4|2043.68|2042.28|124
1646325900000|2022-03-03 16:45:00|2046.43|2045.03|2046.43|2045.03|2047.8|2046.4|2045.3|2043.9|87
1646326200000|2022-03-03 16:50:00|2045.93|2044.53|2047.18|2045.78|2047.43|2046.03|2044.93|2043.53|1499
1646326500000|2022-03-03 16:55:00|2047.05|2045.65|2044.19|2042.69|2047.05|2045.65|2041.93|2040.53|69
1646326800000|2022-03-03 17:00:00|2044.18|2042.68|2045.7|2044.2|2047.66|2046.16|2043.11|2041.61|0
1646327100000|2022-03-03 17:05:00|2045.57|2044.07|2047.94|2046.44|2047.94|2046.44|2044.17|2042.67|0
1646327400000|2022-03-03 17:10:00|2047.93|2046.43|2047.31|2045.81|2050.35|2048.85|2047.04|2045.54|0
1646327700000|2022-03-03 17:15:00|2047.32|2045.82|2047.48|2045.98|2049.48|2047.98|2046.22|2044.72|0
1646328000000|2022-03-03 17:20:00|2047.61|2046.11|2043.22|2041.72|2047.88|2046.38|2043.21|2041.71|0
1646328300000|2022-03-03 17:25:00|2043.23|2041.73|2041.08|2039.58|2043.77|2042.27|2040.26|2038.76|0
1646328600000|2022-03-03 17:30:00|2041.34|2039.84|2057.92|2056.42|2061.99|2060.49|2041.04|2039.54|0
1646328900000|2022-03-03 17:35:00|2058.05|2056.55|2052.92|2051.42|2063.25|2061.75|2052.36|2050.86|0
1646329200000|2022-03-03 17:40:00|2052.91|2051.41|2053.01|2051.51|2053.37|2051.87|2048.1|2046.6|0
1646329500000|2022-03-03 17:45:00|2052.88|2051.38|2054.18|2052.68|2056|2054.5|2050.12|2048.62|0
1646329800000|2022-03-03 17:50:00|2054.17|2052.67|2051.26|2049.76|2054.47|2052.97|2051.26|2049.76|0
1646330100000|2022-03-03 17:55:00|2051.25|2049.75|2054.2|2052.7|2054.79|2053.29|2050.98|2049.48|0
1646330400000|2022-03-03 18:00:00|2053.94|2052.44|2054.47|2052.97|2055|2053.5|2051.2|2049.7|0
1646330700000|2022-03-03 18:05:00|2054.46|2052.96|2053.32|2051.82|2056.85|2055.35|2053.01|2051.51|0
1646331000000|2022-03-03 18:10:00|2053.31|2051.81|2054.57|2053.07|2055.12|2053.62|2051.97|2050.47|0
1646331300000|2022-03-03 18:15:00|2054.58|2053.08|2056.26|2054.76|2057.07|2055.57|2054.31|2052.81|0
1646331600000|2022-03-03 18:20:00|2056.24|2054.74|2057.02|2055.52|2057.3|2055.8|2054.9|2053.4|0
1646331900000|2022-03-03 18:25:00|2057.03|2055.53|2056|2054.5|2057.3|2055.8|2054.89|2053.39|0
1646332200000|2022-03-03 18:30:00|2055.99|2054.49|2050.79|2049.29|2056|2054.5|2049.44|2047.94|0
1646332500000|2022-03-03 18:35:00|2050.8|2049.3|2048.73|2047.23|2051.75|2050.25|2048.47|2046.97|0
1646332800000|2022-03-03 18:40:00|2048.74|2047.24|2047.14|2045.64|2049|2047.5|2045.74|2044.24|0
1646333100000|2022-03-03 18:45:00|2047.13|2045.63|2048|2046.5|2048.41|2046.91|2045.55|2044.05|0
1646333400000|2022-03-03 18:50:00|2048.01|2046.51|2047.47|2045.97|2049.37|2047.87|2046.19|2044.69|0
1646333700000|2022-03-03 18:55:00|2047.46|2045.96|2046.38|2044.88|2048.3|2046.8|2045.57|2044.07|0
1646334000000|2022-03-03 19:00:00|2046.37|2044.87|2046.53|2045.03|2048.82|2047.32|2045.83|2044.33|0
1646334300000|2022-03-03 19:05:00|2046.66|2045.16|2046.11|2044.61|2047.76|2046.26|2045.31|2043.81|0
1646334600000|2022-03-03 19:10:00|2046.12|2044.62|2051.85|2050.35|2052.64|2051.14|2045.26|2043.76|0
1646334900000|2022-03-03 19:15:00|2051.84|2050.34|2051.29|2049.79|2052.39|2050.89|2049.96|2048.46|0
1646335200000|2022-03-03 19:20:00|2050.5|2049|2047.6|2046.1|2050.77|2049.27|2047.29|2045.79|0
1646335500000|2022-03-03 19:25:00|2047.86|2046.36|2048.45|2046.95|2049.51|2048.01|2047.6|2046.1|0
1646335800000|2022-03-03 19:30:00|2048.44|2046.94|2045.53|2044.03|2048.44|2046.94|2045.22|2043.72|0
1646336100000|2022-03-03 19:35:00|2045.79|2044.29|2044.6|2043.1|2046.28|2044.78|2044.06|2042.56|0
1646336400000|2022-03-03 19:40:00|2044.59|2043.09|2041.8|2040.3|2045.68|2044.18|2041.24|2039.74|0
1646336700000|2022-03-03 19:45:00|2041.81|2040.31|2039.86|2038.36|2042.6|2041.1|2039.59|2038.09|0
1646337000000|2022-03-03 19:50:00|2039.87|2038.37|2038.13|2036.63|2040.16|2038.66|2036.81|2035.31|0
1646337300000|2022-03-03 19:55:00|2038.26|2036.76|2038.14|2036.64|2038.69|2037.19|2037.05|2035.55|0
1646337600000|2022-03-03 20:00:00|2038.12|2036.62|2034.38|2032.88|2038.13|2036.63|2033.83|2032.33|0
1646337900000|2022-03-03 20:05:00|2034.39|2032.89|2033.79|2032.29|2037.12|2035.62|2032.7|2031.2|0
1646338200000|2022-03-03 20:10:00|2033.8|2032.3|2033.84|2032.34|2035.16|2033.66|2033.24|2031.74|0
1646338500000|2022-03-03 20:15:00|2033.82|2032.32|2035.66|2034.16|2037.16|2035.66|2033.24|2031.74|0
1646338800000|2022-03-03 20:20:00|2035.27|2033.77|2035.03|2033.53|2036.87|2035.37|2033.85|2032.35|0
1646339100000|2022-03-03 20:25:00|2035.16|2033.66|2040.9|2039.4|2041.03|2039.53|2035.16|2033.66|0
1646339400000|2022-03-03 20:30:00|2040.89|2039.39|2035.44|2033.94|2041.14|2039.64|2035.14|2033.64|0
1646339700000|2022-03-03 20:35:00|2035.31|2033.81|2036.55|2035.05|2037.09|2035.59|2033.52|2032.02|0
1646340000000|2022-03-03 20:40:00|2036.28|2034.78|2033.32|2031.82|2036.54|2035.04|2032.92|2031.42|0
1646340300000|2022-03-03 20:45:00|2033.45|2031.95|2035.7|2034.2|2035.71|2034.21|2031.76|2030.26|0
1646340600000|2022-03-03 20:50:00|2035.57|2034.07|2039.64|2038.14|2041.23|2039.73|2033.38|2031.88|0
1646340900000|2022-03-03 20:55:00|2039.66|2038.16|2042.24|2040.74|2045.16|2043.66|2037.41|2035.91|0
1646341200000|2022-03-03 21:00:00|2041.24|2039.74|2042.32|2040.82|2043.33|2041.83|2040.22|2038.72|0
1646341500000|2022-03-03 21:05:00|2042.45|2040.95|2042.83|2041.33|2043.01|2041.51|2041.59|2040.09|0
1646341800000|2022-03-03 21:10:00|2042.7|2041.2|2043.19|2041.69|2043.99|2042.49|2042.7|2041.2|0
1646342100000|2022-03-03 21:15:00|2043.11|2041.61|2043.28|2041.78|2043.42|2041.92|2042.4|2040.9|0
1646342400000|2022-03-03 21:20:00|2043.24|2041.74|2042.67|2041.17|2043.24|2041.74|2042.19|2040.69|0
1646342700000|2022-03-03 21:25:00|2042.72|2041.22|2043.18|2041.68|2043.18|2041.68|2041.92|2040.42|0
1646343000000|2022-03-03 21:30:00|2043.09|2041.59|2042.52|2041.02|2043.23|2041.73|2042.16|2040.66|0
1646343300000|2022-03-03 21:35:00|2042.61|2041.11|2041.68|2040.18|2043.27|2041.77|2041.59|2040.09|0
1646343600000|2022-03-03 21:40:00|2041.77|2040.27|2041.99|2040.49|2042.21|2040.71|2041.55|2040.05|0
1646343900000|2022-03-03 21:45:00|2042.12|2040.62|2042.79|2041.29|2042.79|2041.29|2041.55|2040.05|0
1646344200000|2022-03-03 21:50:00|2042.81|2041.31|2043.91|2042.41|2044.05|2042.55|2042.63|2041.13|0
1646344500000|2022-03-03 21:55:00|2043.82|2042.32|2043.96|2042.46|2044.18|2042.68|2043.65|2042.15|0
1646344800000|2022-03-03 22:00:00|2044|2042.5|2043.83|2042.33|2044|2042.5|2043.83|2042.33|0
1646345100000|2022-03-03 22:05:00|2043.78|2042.28|2043.91|2042.41|2043.96|2042.46|2043.78|2042.28|0
1646345400000|2022-03-03 22:10:00|2043.87|2042.37|2044.04|2042.54|2044.13|2042.63|2043.87|2042.37|0
1646345700000|2022-03-03 22:15:00|2044.09|2042.59|2044|2042.5|2044.09|2042.59|2044|2042.5|0
1646346000000|2022-03-03 22:20:00|2044.04|2042.54|2044.56|2043.06|2044.56|2043.06|2044|2042.5|0
1646346300000|2022-03-03 22:25:00|2044.65|2043.15|2044.52|2043.02|2044.65|2043.15|2044.3|2042.8|0
1646346600000|2022-03-03 22:30:00|2044.56|2043.06|2044.45|2042.95|2044.65|2043.15|2044.43|2042.93|0
1646346900000|2022-03-03 22:35:00|2044.41|2042.91|2043.8|2042.3|2044.41|2042.91|2043.8|2042.3|0
1646347200000|2022-03-03 22:40:00|2043.85|2042.35|2043.67|2042.17|2043.89|2042.39|2043.67|2042.17|0
1646347500000|2022-03-03 22:45:00|2043.71|2042.21|2043.62|2042.12|2043.71|2042.21|2043.62|2042.12|0
1646347800000|2022-03-03 22:50:00|2043.67|2042.17|2043.49|2041.99|2043.67|2042.17|2043.49|2041.99|0
1646348100000|2022-03-03 22:55:00|2043.45|2041.95|2044.71|2043.21|2044.71|2043.21|2043.45|2041.95|0
1646348400000|2022-03-03 23:00:00|2044.73|2043.23|2044.28|2042.78|2045.29|2043.79|2043.88|2042.38|0
1646348700000|2022-03-03 23:05:00|2044.32|2042.82|2044.19|2042.69|2044.5|2043|2043.26|2041.76|0
1646349000000|2022-03-03 23:10:00|2044.28|2042.78|2045.2|2043.7|2045.46|2043.96|2043.79|2042.29|0
1646349300000|2022-03-03 23:15:00|2045.28|2043.78|2045.55|2044.05|2045.9|2044.4|2045.11|2043.61|0
1646349600000|2022-03-03 23:20:00|2045.73|2044.23|2044.49|2042.99|2045.77|2044.27|2044.49|2042.99|0
1646349900000|2022-03-03 23:25:00|2044.53|2043.03|2045.11|2043.61|2045.2|2043.7|2044.18|2042.68|0
1646350200000|2022-03-03 23:30:00|2045.15|2043.65|2046.58|2045.08|2046.8|2045.3|2045.15|2043.65|0
1646350500000|2022-03-03 23:35:00|2046.75|2045.25|2047.28|2045.78|2047.51|2046.01|2046.71|2045.21|0
1646350800000|2022-03-03 23:40:00|2047.29|2045.79|2047.42|2045.92|2047.77|2046.27|2047.15|2045.65|0
1646351100000|2022-03-03 23:45:00|2047.51|2046.01|2047.29|2045.79|2047.99|2046.49|2047.11|2045.61|0
1646351400000|2022-03-03 23:50:00|2047.2|2045.7|2047.74|2046.24|2048.01|2046.51|2047.11|2045.61|0
1646351700000|2022-03-03 23:55:00|2047.75|2046.25|2047.74|2046.24|2048.5|2047|2047.61|2046.11|0
1646352000000|2022-03-04 00:00:00|2047.66|2046.16|2048.51|2047.01|2048.77|2047.27|2047.18|2045.68|0
1646352300000|2022-03-04 00:05:00|2048.5|2047|2040.87|2039.37|2048.5|2047|2040.82|2039.32|0
1646352600000|2022-03-04 00:10:00|2040.86|2039.36|2039.62|2038.12|2042.24|2040.74|2036.51|2035.01|0
1646352900000|2022-03-04 00:15:00|2039.57|2038.07|2029.25|2027.75|2039.71|2038.21|2028.92|2027.42|0
1646353200000|2022-03-04 00:20:00|2029.29|2027.79|2021.98|2020.48|2029.86|2028.36|2019.86|2018.36|0
1646353500000|2022-03-04 00:25:00|2021.94|2020.44|2022.31|2020.81|2027.15|2025.65|2019.31|2017.81|0
1646353800000|2022-03-04 00:30:00|2022.3|2020.8|2018.03|2016.53|2023.49|2021.99|2017|2015.5|0
1646354100000|2022-03-04 00:35:00|2018.19|2016.69|2009.74|2008.24|2021.96|2020.46|2008.7|2007.2|0
1646354400000|2022-03-04 00:40:00|2009.7|2008.2|2007.53|2006.03|2009.87|2008.37|2002.98|2001.48|0
1646354700000|2022-03-04 00:45:00|2007.49|2005.99|2012.96|2011.46|2012.96|2011.46|2005.87|2004.37|0
1646355000000|2022-03-04 00:50:00|2012.99|2011.49|2009.59|2008.09|2014.6|2013.1|2008.14|2006.64|0
1646355300000|2022-03-04 00:55:00|2009.46|2007.96|2002.22|2000.72|2009.69|2008.19|1998.1|1996.6|0
1646355600000|2022-03-04 01:00:00|2002.07|2000.57|2011.38|2009.88|2012.19|2010.69|1998.22|1996.72|0
1646355900000|2022-03-04 01:05:00|2011.39|2009.89|1998.29|1996.79|2012.19|2010.69|1996.3|1994.8|0
1646356200000|2022-03-04 01:10:00|1998.48|1996.98|2004.82|2003.32|2006.12|2004.62|1994.88|1993.38|0
1646356500000|2022-03-04 01:15:00|2004.35|2002.85|2003.68|2002.18|2005.93|2004.43|1999.42|1997.92|0
1646356800000|2022-03-04 01:20:00|2003.67|2002.17|2015.02|2013.52|2015.86|2014.36|2001.34|1999.84|0
1646357100000|2022-03-04 01:25:00|2015.06|2013.56|2010.2|2008.7|2015.26|2013.76|2007.36|2005.86|0
1646357400000|2022-03-04 01:30:00|2010.16|2008.66|2015.28|2013.78|2015.28|2013.78|2008.17|2006.67|0
1646357700000|2022-03-04 01:35:00|2015.35|2013.85|2012.45|2010.95|2017.18|2015.68|2012.35|2010.85|0
1646358000000|2022-03-04 01:40:00|2012.41|2010.91|2013.16|2011.66|2014.34|2012.84|2008.58|2007.08|0
1646358300000|2022-03-04 01:45:00|2013.2|2011.7|2016.53|2015.03|2017.37|2015.87|2011.4|2009.9|0
1646358600000|2022-03-04 01:50:00|2016.65|2015.15|2021.96|2020.46|2026.44|2024.94|2016.65|2015.15|0
1646358900000|2022-03-04 01:55:00|2022.08|2020.58|2024.88|2023.38|2028.29|2026.79|2021.96|2020.46|0
1646359200000|2022-03-04 02:00:00|2024.84|2023.34|2018.37|2016.87|2025.59|2024.09|2015.78|2014.28|0
1646359500000|2022-03-04 02:05:00|2018.38|2016.88|2020.5|2019|2022.05|2020.55|2017.9|2016.4|0
1646359800000|2022-03-04 02:10:00|2020.53|2019.03|2023|2021.5|2024.4|2022.9|2019.92|2018.42|0
1646360100000|2022-03-04 02:15:00|2022.96|2021.46|2018.94|2017.44|2024.18|2022.68|2018.74|2017.24|0
1646360400000|2022-03-04 02:20:00|2018.85|2017.35|2019.46|2017.96|2021.34|2019.84|2017.34|2015.84|0
1646360700000|2022-03-04 02:25:00|2019.58|2018.08|2014.39|2012.89|2019.93|2018.43|2012.98|2011.48|0
1646361000000|2022-03-04 02:30:00|2014.58|2013.08|2017.21|2015.71|2017.93|2016.43|2014.58|2013.08|0
1646361300000|2022-03-04 02:35:00|2017.34|2015.84|2018.57|2017.07|2021.96|2020.46|2013.69|2012.19|0
1646361600000|2022-03-04 02:40:00|2018.56|2017.06|2016.21|2014.71|2019.27|2017.77|2014.79|2013.29|0
1646361900000|2022-03-04 02:45:00|2016.31|2014.81|2011.13|2009.63|2016.31|2014.81|2009.96|2008.46|0
1646362200000|2022-03-04 02:50:00|2010.9|2009.4|2009.31|2007.81|2012.52|2011.02|2003.89|2002.39|0
1646362500000|2022-03-04 02:55:00|2009.27|2007.77|2007.29|2005.79|2010.59|2009.09|2004.37|2002.87|0
1646362800000|2022-03-04 03:00:00|2007.45|2005.95|2006.62|2005.12|2012.63|2011.13|2005.81|2004.31|0
1646363100000|2022-03-04 03:05:00|2006.61|2005.11|2006.15|2004.65|2007.56|2006.06|2001.91|2000.41|0
1646363400000|2022-03-04 03:10:00|2006.19|2004.69|2004.27|2002.77|2007.22|2005.72|2000.16|1998.66|0
1646363700000|2022-03-04 03:15:00|2004.31|2002.81|1999.09|1997.59|2005.21|2003.71|1999.09|1997.59|0
1646364000000|2022-03-04 03:20:00|1999.13|1997.63|2003.57|2002.07|2003.57|2002.07|1999.13|1997.63|0
1646364300000|2022-03-04 03:25:00|2003.61|2002.11|2003.91|2002.41|2004.75|2003.25|2000.16|1998.66|0
1646364600000|2022-03-04 03:30:00|2003.95|2002.45|2003.46|2001.96|2004.99|2003.49|2001.56|2000.06|0
1646364900000|2022-03-04 03:35:00|2003.44|2001.94|2002.3|2000.8|2004.78|2003.28|2001.34|1999.84|0
1646365200000|2022-03-04 03:40:00|2002.26|2000.76|1998.76|1997.26|2002.26|2000.76|1996.87|1995.37|0
1646365500000|2022-03-04 03:45:00|1998.72|1997.22|1995.27|1993.77|1999.71|1998.21|1994.68|1993.18|0
1646365800000|2022-03-04 03:50:00|1995.13|1993.63|1998.23|1996.73|1999.82|1998.32|1994.88|1993.38|0
1646366100000|2022-03-04 03:55:00|1998.08|1996.58|1995.28|1993.78|1999.26|1997.76|1995.15|1993.65|0
1646366400000|2022-03-04 04:00:00|1995.36|1993.86|1993.76|1992.26|1996.33|1994.83|1993.66|1992.16|0
1646366700000|2022-03-04 04:05:00|1993.8|1992.3|1999.65|1998.15|2000.59|1999.09|1993.29|1991.79|0
1646367000000|2022-03-04 04:10:00|1999.55|1998.05|1996.83|1995.33|2000.02|1998.52|1994.72|1993.22|0
1646367300000|2022-03-04 04:15:00|1996.87|1995.37|1997.56|1996.06|1998.38|1996.88|1995.2|1993.7|0
1646367600000|2022-03-04 04:20:00|1997.09|1995.59|1993.84|1992.34|1997.11|1995.61|1993.5|1992|0
1646367900000|2022-03-04 04:25:00|1993.88|1992.38|1996.2|1994.7|1996.91|1995.41|1993.5|1992|0
1646368200000|2022-03-04 04:30:00|1996.24|1994.74|1998.36|1996.86|1998.37|1996.87|1994.56|1993.06|0
1646368500000|2022-03-04 04:35:00|1998.32|1996.82|2001.8|2000.3|2002.36|2000.86|1997.42|1995.92|0
1646368800000|2022-03-04 04:40:00|2001.82|2000.32|2001.94|2000.44|2003.1|2001.6|2001.69|2000.19|0
1646369100000|2022-03-04 04:45:00|2001.93|2000.43|2000.29|1998.79|2001.94|2000.44|1998.88|1997.38|0
1646369400000|2022-03-04 04:50:00|2000.52|1999.02|2003.13|2001.63|2003.13|2001.63|2000.52|1999.02|0
1646369700000|2022-03-04 04:55:00|2003.17|2001.67|2005.12|2003.62|2006.06|2004.56|2002.9|2001.4|0
1646370000000|2022-03-04 05:00:00|2005.24|2003.74|2006.79|2005.29|2006.79|2005.29|2004.88|2003.38|0
1646370300000|2022-03-04 05:05:00|2006.8|2005.3|2007.85|2006.35|2008.2|2006.7|2006.22|2004.72|0
1646370600000|2022-03-04 05:10:00|2007.86|2006.36|2009.93|2008.43|2010.63|2009.13|2007.25|2005.75|0
1646370900000|2022-03-04 05:15:00|2009.97|2008.47|2008.26|2006.76|2010.36|2008.86|2007.68|2006.18|0
1646371200000|2022-03-04 05:20:00|2008.3|2006.8|2007.07|2005.57|2008.49|2006.99|2004.86|2003.36|0
1646371500000|2022-03-04 05:25:00|2007.08|2005.58|2003.45|2001.95|2007.44|2005.94|2002.98|2001.48|0
1646371800000|2022-03-04 05:30:00|2003.32|2001.82|2005.71|2004.21|2006.8|2005.3|2002.04|2000.54|0
1646372100000|2022-03-04 05:35:00|2005.67|2004.17|2005.84|2004.34|2007.34|2005.84|2005.57|2004.07|0
1646372400000|2022-03-04 05:40:00|2005.88|2004.38|2002.75|2001.25|2005.97|2004.47|2002.19|2000.69|0
1646372700000|2022-03-04 05:45:00|2002.65|2001.15|2002.54|2001.04|2003.93|2002.43|2001.82|2000.32|0
1646373000000|2022-03-04 05:50:00|2002.57|2001.07|2004.13|2002.63|2004.27|2002.77|2001.07|1999.57|0
1646373300000|2022-03-04 05:55:00|2004.03|2002.53|2006.9|2005.4|2007.24|2005.74|2003.43|2001.93|0
1646373600000|2022-03-04 06:00:00|2006.94|2005.44|2012.38|2010.88|2012.38|2010.88|2006.29|2004.79|0
1646373900000|2022-03-04 06:05:00|2012.39|2010.89|2013.86|2012.36|2017.72|2016.22|2012.39|2010.89|0
1646374200000|2022-03-04 06:10:00|2013.87|2012.37|2013.69|2012.19|2015.95|2014.45|2013.45|2011.95|0
1646374500000|2022-03-04 06:15:00|2013.8|2012.3|2014.34|2012.84|2016.41|2014.91|2013.8|2012.3|0
1646374800000|2022-03-04 06:20:00|2014.33|2012.83|2014.22|2012.72|2014.44|2012.94|2013.14|2011.64|0
1646375100000|2022-03-04 06:25:00|2014.36|2012.86|2015.56|2014.06|2015.8|2014.3|2013.89|2012.39|0
1646375400000|2022-03-04 06:30:00|2015.36|2013.86|2015.02|2013.52|2016.37|2014.87|2013.42|2011.92|0
1646375700000|2022-03-04 06:35:00|2015.01|2013.51|2014.71|2013.21|2016.89|2015.39|2014.44|2012.94|0
1646376000000|2022-03-04 06:40:00|2014.67|2013.17|2015.04|2013.54|2016.35|2014.85|2013.99|2012.49|0
1646376300000|2022-03-04 06:45:00|2014.93|2013.43|2013.38|2011.88|2015.17|2013.67|2013.28|2011.78|0
1646376600000|2022-03-04 06:50:00|2013.42|2011.92|2014.32|2012.82|2015.4|2013.9|2011.04|2009.54|0
1646376900000|2022-03-04 06:55:00|2014.21|2012.71|2016.64|2015.14|2017.8|2016.3|2013.99|2012.49|0
1646377200000|2022-03-04 07:00:00|2016.52|2015.02|2025.56|2024.06|2026.76|2025.26|2016.27|2014.77|0
1646377500000|2022-03-04 07:05:00|2025.48|2023.98|2024.8|2023.3|2028.91|2027.41|2024.57|2023.07|0
1646377800000|2022-03-04 07:10:00|2024.93|2023.43|2019.09|2017.59|2025.87|2024.37|2018.61|2017.11|0
1646378100000|2022-03-04 07:15:00|2019.08|2017.58|2013.41|2011.91|2021.1|2019.6|2011.95|2010.45|0
1646378400000|2022-03-04 07:20:00|2013.33|2011.83|2020.9|2019.4|2023.61|2022.11|2013.17|2011.67|0
1646378700000|2022-03-04 07:25:00|2021.03|2019.53|2024.57|2023.07|2025.05|2023.55|2020.32|2018.82|0
1646379000000|2022-03-04 07:30:00|2024.53|2023.03|2024.68|2023.28|2026.8|2025.4|2023.31|2021.81|52
1646379300000|2022-03-04 07:35:00|2024.55|2023.15|2019.05|2017.65|2024.55|2023.15|2019.05|2017.65|68
1646379600000|2022-03-04 07:40:00|2018.93|2017.53|2018.68|2017.28|2018.93|2017.53|2017.43|2016.03|44
1646379900000|2022-03-04 07:45:00|2021.93|2020.53|2021.05|2019.65|2023.3|2021.9|2019.55|2018.15|9
1646380200000|2022-03-04 07:50:00|2020.8|2019.4|2022.93|2021.53|2023.18|2021.78|2019.68|2018.28|51
1646380500000|2022-03-04 07:55:00|2021.69|2020.19|2025.67|2024.17|2026.85|2025.35|2019.59|2018.09|0
1646380800000|2022-03-04 08:00:00|2025.77|2024.27|2023.48|2022.98|2032.23|2031.73|2023.1|2022.6|6826
1646381100000|2022-03-04 08:05:00|2023.23|2022.73|2033.48|2032.98|2033.48|2032.98|2021.85|2021.35|3623
1646381400000|2022-03-04 08:10:00|2033.35|2032.85|2039.35|2038.85|2039.85|2039.35|2032.73|2032.23|3234
1646381700000|2022-03-04 08:15:00|2039.1|2038.6|2030.73|2030.23|2039.1|2038.6|2030.35|2029.85|2577
1646382000000|2022-03-04 08:20:00|2030.85|2030.35|2033.23|2032.73|2038.23|2037.73|2030.35|2029.85|1589
1646382300000|2022-03-04 08:25:00|2032.85|2032.35|2032.6|2032.1|2035.48|2034.98|2029.6|2029.1|1591
1646382600000|2022-03-04 08:30:00|2032.1|2031.6|2023.6|2023.1|2032.1|2031.6|2022.6|2022.1|2492
1646382900000|2022-03-04 08:35:00|2024.1|2023.6|2019.23|2018.73|2025.73|2025.23|2018.1|2017.6|2662
1646383200000|2022-03-04 08:40:00|2019.1|2018.6|2022.1|2021.6|2022.1|2021.6|2016.85|2016.35|1945
1646383500000|2022-03-04 08:45:00|2022.22|2021.72|2023.1|2022.6|2024.85|2024.35|2019.35|2018.85|2413
1646383800000|2022-03-04 08:50:00|2022.85|2022.35|2020.6|2020.1|2024.6|2024.1|2017.6|2017.1|1894
1646384100000|2022-03-04 08:55:00|2020.72|2020.22|2016.1|2015.6|2021.6|2021.1|2014.85|2014.35|2176
1646384400000|2022-03-04 09:00:00|2016.22|2015.72|2012.85|2012.35|2017.1|2016.6|2012.6|2012.1|2120
1646384700000|2022-03-04 09:05:00|2012.97|2012.47|2005.6|2005.1|2013.22|2012.72|2005.22|2004.72|2194
1646385000000|2022-03-04 09:10:00|2005.72|2005.22|2002.47|2001.97|2005.85|2005.35|2001.72|2001.22|2608
1646385300000|2022-03-04 09:15:00|2002.35|2001.85|1999.6|1999.1|2003.35|2002.85|1998.97|1998.47|2603
1646385600000|2022-03-04 09:20:00|2000.1|1999.6|1994.6|1994.1|2000.1|1999.6|1992.6|1992.1|2849
1646385900000|2022-03-04 09:25:00|1994.47|1993.97|1998.1|1997.6|1999.1|1998.6|1992.85|1992.35|3236
1646386200000|2022-03-04 09:30:00|1998.22|1997.72|2002.47|2001.97|2006.35|2005.85|1996.35|1995.85|3555
1646386500000|2022-03-04 09:35:00|2002.6|2002.1|1993.35|1992.85|2003.6|2003.1|1992.97|1992.47|2397
1646386800000|2022-03-04 09:40:00|1993.47|1992.97|1998.1|1997.6|1999.85|1999.35|1991.47|1990.97|3152
1646387100000|2022-03-04 09:45:00|1998.47|1997.97|1995.6|1995.1|2000.35|1999.85|1995.35|1994.85|2443
1646387400000|2022-03-04 09:50:00|1995.22|1994.72|1988.97|1988.47|1995.85|1995.35|1988.35|1987.85|2268
1646387700000|2022-03-04 09:55:00|1988.85|1988.35|1991.35|1990.85|1993.1|1992.6|1985.35|1984.85|2409
1646388000000|2022-03-04 10:00:00|1991.22|1990.72|1995.97|1995.47|1997.6|1997.1|1989.35|1988.85|2321
1646388300000|2022-03-04 10:05:00|1995.85|1995.35|1995.35|1994.85|1999.85|1999.35|1994.1|1993.6|2078
1646388600000|2022-03-04 10:10:00|1995.1|1994.6|1996.85|1996.35|1999.35|1998.85|1993.72|1993.22|1817
1646388900000|2022-03-04 10:15:00|1997.1|1996.6|2000.1|1999.6|2002.47|2001.97|1996.85|1996.35|1801
1646389200000|2022-03-04 10:20:00|1999.97|1999.47|2002.6|2002.1|2003.1|2002.6|1997.6|1997.1|2339
1646389500000|2022-03-04 10:25:00|2002.47|2001.97|2006.1|2005.6|2006.85|2006.35|2001.85|2001.35|1985
1646389800000|2022-03-04 10:30:00|2006.35|2005.85|2003.1|2002.6|2006.35|2005.85|2001.35|2000.85|1636
1646390100000|2022-03-04 10:35:00|2002.97|2002.47|2003.1|2002.6|2005.1|2004.6|2001.97|2001.47|1912
1646390400000|2022-03-04 10:40:00|2003.35|2002.85|1999.6|1999.1|2003.6|2003.1|1999.6|1999.1|1396
1646390700000|2022-03-04 10:45:00|1999.72|1999.22|2000.35|1999.85|2000.85|2000.35|1997.47|1996.97|2057
1646391000000|2022-03-04 10:50:00|2000.22|1999.72|1996.6|1996.1|2001.6|2001.1|1996.6|1996.1|1192
1646391300000|2022-03-04 10:55:00|1996.72|1996.22|1997.1|1996.6|1999.6|1999.1|1995.6|1995.1|1450
1646391600000|2022-03-04 11:00:00|1997.22|1996.72|1994.6|1994.1|1999.47|1998.97|1993.1|1992.6|1257
1646391900000|2022-03-04 11:05:00|1994.35|1993.85|1997.1|1996.6|1998.6|1998.1|1991.85|1991.35|1728
1646392200000|2022-03-04 11:10:00|1996.85|1996.35|1997.47|1996.97|1999.1|1998.6|1996.35|1995.85|1306
1646392500000|2022-03-04 11:15:00|1997.6|1997.1|1997.72|1997.22|1999.22|1998.72|1997.1|1996.6|1031
1646392800000|2022-03-04 11:20:00|1997.85|1997.35|2001.85|2001.35|2002.1|2001.6|1997.1|1996.6|1418
1646393100000|2022-03-04 11:25:00|2001.97|2001.47|2002.1|2001.6|2002.35|2001.85|1999.6|1999.1|1508
1646393400000|2022-03-04 11:30:00|2001.97|2001.47|2002.1|2001.6|2002.85|2002.35|2000.6|2000.1|1143
1646393700000|2022-03-04 11:35:00|2002.22|2001.72|2000.35|1999.85|2002.6|2002.1|2000.22|1999.72|1088
1646394000000|2022-03-04 11:40:00|2000.22|1999.72|2001.22|2000.72|2002.1|2001.6|2000.22|1999.72|1104
1646394300000|2022-03-04 11:45:00|2000.85|2000.35|2000.6|2000.1|2001.85|2001.35|1999.35|1998.85|1030
1646394600000|2022-03-04 11:50:00|2000.35|1999.85|2000.72|2000.22|2002.35|2001.85|1999.85|1999.35|1136
1646394900000|2022-03-04 11:55:00|2000.85|2000.35|1998.1|1997.6|2001.1|2000.6|1996.6|1996.1|999
1646395200000|2022-03-04 12:00:00|1998.22|1997.72|1997.6|1997.1|1999.6|1999.1|1994.97|1994.47|1024
1646395500000|2022-03-04 12:05:00|1997.47|1996.97|1994.35|1993.85|1997.85|1997.35|1993.1|1992.6|771
1646395800000|2022-03-04 12:10:00|1994.1|1993.6|1992.1|1991.6|1994.1|1993.6|1990.35|1989.85|1276
1646396100000|2022-03-04 12:15:00|1991.97|1991.47|1992.85|1992.35|1993.47|1992.97|1991.22|1990.72|977
1646396400000|2022-03-04 12:20:00|1992.97|1992.47|1992.35|1991.85|1993.6|1993.1|1991.1|1990.6|819
1646396700000|2022-03-04 12:25:00|1992.22|1991.72|1990.1|1989.6|1992.85|1992.35|1989.35|1988.85|913
1646397000000|2022-03-04 12:30:00|1990.22|1989.72|1991.35|1990.85|1992.1|1991.6|1990.22|1989.72|691
1646397300000|2022-03-04 12:35:00|1991.1|1990.6|1994.85|1994.35|1995.1|1994.6|1990.6|1990.1|1466
1646397600000|2022-03-04 12:40:00|1994.55|1994.05|1996.3|1995.8|1996.3|1995.8|1993.3|1992.8|1226
1646397900000|2022-03-04 12:45:00|1996.55|1996.05|1997.55|1997.05|1998.8|1998.3|1996.55|1996.05|1057
1646398200000|2022-03-04 12:50:00|1997.67|1997.17|1997.05|1996.55|1998.42|1997.92|1995.3|1994.8|955
1646398500000|2022-03-04 12:55:00|1996.8|1996.3|2000.42|1999.92|2000.55|2000.05|1996.67|1996.17|1066
1646398800000|2022-03-04 13:00:00|2000.8|2000.3|1999.8|1999.3|2001.8|2001.3|1998.55|1998.05|1188
1646399100000|2022-03-04 13:05:00|1999.92|1999.42|1999.05|1998.55|2001.05|2000.55|1998.05|1997.55|886
1646399400000|2022-03-04 13:10:00|1998.92|1998.42|2002.55|2002.05|2002.8|2002.3|1998.55|1998.05|988
1646399700000|2022-03-04 13:15:00|2002.67|2002.17|1998.3|1997.8|2002.8|2002.3|1997.8|1997.3|960
1646400000000|2022-03-04 13:20:00|1998.17|1997.67|1999.55|1999.05|2001.05|2000.55|1998.05|1997.55|953
1646400300000|2022-03-04 13:25:00|1999.42|1998.92|2001.3|2000.8|2002.3|2001.8|1998.8|1998.3|733
1646400600000|2022-03-04 13:30:00|2001.17|2000.67|2003.8|2003.3|2005.55|2005.05|2000.92|2000.42|1498
1646400900000|2022-03-04 13:35:00|2004.05|2003.55|2000.55|2000.05|2004.92|2004.42|1999.92|1999.42|1122
1646401200000|2022-03-04 13:40:00|2000.67|2000.17|1998.3|1997.8|2002.8|2002.3|1998.17|1997.67|1408
1646401500000|2022-03-04 13:45:00|1998.55|1998.05|1996.8|1996.3|2000.67|2000.17|1995.55|1995.05|1279
1646401800000|2022-03-04 13:50:00|1996.67|1996.17|1998.3|1997.8|1999.05|1998.55|1996.55|1996.05|1002
1646402100000|2022-03-04 13:55:00|1998.42|1997.92|2001.55|2001.05|2001.55|2001.05|1997.05|1996.55|1195
1646402400000|2022-03-04 14:00:00|2001.8|2001.3|1999.3|1998.8|2003.05|2002.55|1999.3|1998.8|1324
1646402700000|2022-03-04 14:05:00|1999.55|1999.05|1998.8|1998.3|2000.3|1999.8|1997.55|1997.05|703
1646403000000|2022-03-04 14:10:00|1998.67|1998.17|2000.3|1999.8|2001.3|2000.8|1997.8|1997.3|808
1646403300000|2022-03-04 14:15:00|2000.55|2000.05|2000.55|2000.05|2002.3|2001.8|2000.05|1999.55|1166
1646403600000|2022-03-04 14:20:00|2000.42|1999.92|2000.55|2000.05|2004.05|2003.55|2000.3|1999.8|1487
1646403900000|2022-03-04 14:25:00|2000.3|1999.8|2000.3|1999.8|2001.55|2001.05|1999.3|1998.8|949
1646404200000|2022-03-04 14:30:00|2000.8|2000.3|1998.8|1998.3|2003.55|2003.05|1996.67|1996.17|1987
1646404500000|2022-03-04 14:35:00|1999.17|1998.67|1999.8|1999.3|2002.05|2001.55|1998.3|1997.8|1990
1646404800000|2022-03-04 14:40:00|2000.05|1999.55|1998.55|1998.05|2000.17|1999.67|1997.8|1997.3|2013
1646405100000|2022-03-04 14:45:00|1998.8|1998.3|1993.92|1993.42|1999.17|1998.67|1993.92|1993.42|2639
1646405400000|2022-03-04 14:50:00|1993.8|1993.3|1997.67|1997.17|1998.17|1997.67|1992.8|1992.3|2032
1646405700000|2022-03-04 14:55:00|1997.8|1997.3|2005.3|2004.8|2006.3|2005.8|1996.3|1995.8|2626
1646406000000|2022-03-04 15:00:00|2005.05|2004.55|2002.3|2001.8|2007.42|2006.92|2000.8|2000.3|3237
1646406300000|2022-03-04 15:05:00|2002.42|2001.92|1997.05|1996.55|2002.92|2002.42|1995.8|1995.3|2927
1646406600000|2022-03-04 15:10:00|1997.37|1996.87|1994.49|1993.99|1997.49|1996.99|1993.37|1992.87|1945
1646406900000|2022-03-04 15:15:00|1994.62|1994.12|1991.62|1991.12|1995.12|1994.62|1990.62|1990.12|2464
1646407200000|2022-03-04 15:20:00|1991.74|1991.24|1992.37|1991.87|1994.74|1994.24|1990.62|1990.12|1931
1646407500000|2022-03-04 15:25:00|1992.12|1991.62|1991.87|1991.37|1995.37|1994.87|1990.49|1989.99|2073
1646407800000|2022-03-04 15:30:00|1991.99|1991.49|1991.12|1990.62|1992.87|1992.37|1988.62|1988.12|1868
1646408100000|2022-03-04 15:35:00|1990.99|1990.49|1994.37|1993.87|1997.12|1996.62|1990.99|1990.49|2949
1646408400000|2022-03-04 15:40:00|1994.24|1993.74|1989.37|1988.87|1994.37|1993.87|1988.49|1987.99|2447
1646408700000|2022-03-04 15:45:00|1989.24|1988.74|1989.62|1989.12|1992.87|1992.37|1987.12|1986.62|3253
1646409000000|2022-03-04 15:50:00|1989.74|1989.24|1987.62|1987.12|1990.62|1990.12|1987.62|1987.12|2504
1646409300000|2022-03-04 15:55:00|1987.74|1987.24|1985.87|1985.37|1988.87|1988.37|1984.62|1984.12|2748
1646409600000|2022-03-04 16:00:00|1986.12|1985.62|1985.12|1984.62|1986.87|1986.37|1984.74|1984.24|2827
1646409900000|2022-03-04 16:05:00|1985.24|1984.74|1984.37|1983.87|1986.12|1985.62|1983.12|1982.62|3789
1646410200000|2022-03-04 16:10:00|1984.24|1983.74|1985.62|1985.12|1985.87|1985.37|1982.62|1982.12|2941
1646410500000|2022-03-04 16:15:00|1985.74|1985.24|1988.37|1987.87|1990.62|1990.12|1985.49|1984.99|3870
1646410800000|2022-03-04 16:20:00|1988.49|1987.99|1992.22|1990.72|1992.37|1991.87|1986.37|1985.87|4602
1646411100000|2022-03-04 16:25:00|1992.09|1990.59|1984.39|1982.89|1992.45|1990.95|1984.26|1982.76|2614
1646411400000|2022-03-04 16:30:00|1985.99|1984.49|1984.94|1983.54|1987.31|1985.91|1981.31|1979.91|305
1646411700000|2022-03-04 16:35:00|1984.56|1983.16|1987.06|1985.66|1987.06|1985.66|1978.44|1977.04|351
1646412000000|2022-03-04 16:40:00|1987.81|1986.41|1984.81|1983.41|1988.56|1987.16|1984.81|1983.41|2339
1646412300000|2022-03-04 16:45:00|1984.69|1983.29|1983.81|1982.41|1985.19|1983.79|1983.69|1982.29|0
1646412600000|2022-03-04 16:50:00|1983.94|1982.54|1983.69|1982.29|1984.06|1982.66|1982.69|1981.29|22
1646412900000|2022-03-04 16:55:00|1983.44|1982.04|1981.36|1979.86|1984.44|1983.04|1981.31|1979.86|27
1646413200000|2022-03-04 17:00:00|1981.63|1980.13|1980.86|1979.36|1981.93|1980.43|1978.91|1977.41|0
1646413500000|2022-03-04 17:05:00|1980.59|1979.09|1982.83|1981.33|1983.14|1981.64|1978.93|1977.43|0
1646413800000|2022-03-04 17:10:00|1982.84|1981.34|1990.88|1989.38|1991.39|1989.89|1982.82|1981.32|0
1646414100000|2022-03-04 17:15:00|1990.08|1988.58|1991.99|1990.49|1995.79|1994.29|1989.8|1988.3|0
1646414400000|2022-03-04 17:20:00|1991.85|1990.35|1987.78|1986.28|1992.68|1991.18|1987.11|1985.61|0
1646414700000|2022-03-04 17:25:00|1987.77|1986.27|1991.38|1989.88|1992.21|1990.71|1986.11|1984.61|0
1646415000000|2022-03-04 17:30:00|1991.39|1989.89|1990.07|1988.57|1992.56|1991.06|1989.13|1987.63|0
1646415300000|2022-03-04 17:35:00|1989.94|1988.44|1992.5|1991|1992.53|1991.03|1989.79|1988.29|0
1646415600000|2022-03-04 17:40:00|1992.63|1991.13|1986.09|1984.59|1993.07|1991.57|1985.95|1984.45|0
1646415900000|2022-03-04 17:45:00|1985.96|1984.46|1988.32|1986.82|1988.74|1987.24|1984.66|1983.16|0
1646416200000|2022-03-04 17:50:00|1988.31|1986.81|1988.36|1986.86|1989.49|1987.99|1987.62|1986.12|0
1646416500000|2022-03-04 17:55:00|1988.37|1986.87|1987.39|1985.89|1990.63|1989.13|1987.25|1985.75|0
1646416800000|2022-03-04 18:00:00|1987.4|1985.9|1992.01|1990.51|1992.1|1990.6|1987.4|1985.9|0
1646417100000|2022-03-04 18:05:00|1992.03|1990.53|1996.03|1994.53|1996.06|1994.56|1991.44|1989.94|0
1646417400000|2022-03-04 18:10:00|1996.04|1994.54|1993.96|1992.46|1996.31|1994.81|1993.88|1992.38|0
1646417700000|2022-03-04 18:15:00|1994.1|1992.6|1989.49|1987.99|1994.99|1993.49|1989.15|1987.65|0
1646418000000|2022-03-04 18:20:00|1989.76|1988.26|1990.25|1988.75|1992.37|1990.87|1989.76|1988.26|0
1646418300000|2022-03-04 18:25:00|1990.26|1988.76|1986.83|1985.33|1991.11|1989.61|1986.69|1985.19|0
1646418600000|2022-03-04 18:30:00|1986.56|1985.06|1987.42|1985.92|1988.53|1987.03|1986.56|1985.06|0
1646418900000|2022-03-04 18:35:00|1987.43|1985.93|1991.48|1989.98|1991.76|1990.26|1986.88|1985.38|0
1646419200000|2022-03-04 18:40:00|1990.68|1989.18|1986.66|1985.16|1990.68|1989.18|1986.51|1985.01|0
1646419500000|2022-03-04 18:45:00|1986.65|1985.15|1985.59|1984.09|1987.45|1985.95|1985.01|1983.51|0
1646419800000|2022-03-04 18:50:00|1985.6|1984.1|1987.17|1985.67|1987.97|1986.47|1985.33|1983.83|0
1646420100000|2022-03-04 18:55:00|1987.3|1985.8|1982.91|1981.41|1987.99|1986.49|1981.81|1980.31|0
1646420400000|2022-03-04 19:00:00|1983.31|1981.81|1979.98|1978.48|1984.7|1983.2|1978.66|1977.16|0
1646420700000|2022-03-04 19:05:00|1979.85|1978.35|1979.96|1978.46|1981.23|1979.73|1978.92|1977.42|0
1646421000000|2022-03-04 19:10:00|1979.95|1978.45|1977.99|1976.49|1980.23|1978.73|1977.45|1975.95|0
1646421300000|2022-03-04 19:15:00|1978.39|1976.89|1979|1977.5|1979.67|1978.17|1977.42|1975.92|0
1646421600000|2022-03-04 19:20:00|1979.14|1977.64|1982.12|1980.62|1983.32|1981.82|1978.47|1976.97|0
1646421900000|2022-03-04 19:25:00|1982.11|1980.61|1981.45|1979.95|1984.18|1982.68|1979.51|1978.01|0
1646422200000|2022-03-04 19:30:00|1981.44|1979.94|1982.55|1981.05|1983.66|1982.16|1980.06|1978.56|0
1646422500000|2022-03-04 19:35:00|1982.54|1981.04|1980.93|1979.43|1983.38|1981.88|1979.92|1978.42|0
1646422800000|2022-03-04 19:40:00|1980.8|1979.3|1976|1974.5|1980.94|1979.44|1975.72|1974.22|0
1646423100000|2022-03-04 19:45:00|1976.13|1974.63|1974.03|1972.53|1976.69|1975.19|1973.74|1972.24|0
1646423400000|2022-03-04 19:50:00|1974.02|1972.52|1973|1971.5|1976.52|1975.02|1971.63|1970.13|0
1646423700000|2022-03-04 19:55:00|1973.27|1971.77|1968.35|1966.85|1973.96|1972.46|1968.34|1966.84|0
1646424000000|2022-03-04 20:00:00|1968.61|1967.11|1971.03|1969.53|1973.77|1972.27|1968.11|1966.61|0
1646424300000|2022-03-04 20:05:00|1971.05|1969.55|1970.94|1969.44|1974.65|1973.15|1970.39|1968.89|0
1646424600000|2022-03-04 20:10:00|1970.81|1969.31|1968.91|1967.41|1972.69|1971.19|1968.63|1967.13|0
1646424900000|2022-03-04 20:15:00|1968.93|1967.43|1968.96|1967.46|1970.79|1969.29|1968.64|1967.14|0
1646425200000|2022-03-04 20:20:00|1968.97|1967.47|1971.47|1969.97|1971.88|1970.38|1966.76|1965.26|0
1646425500000|2022-03-04 20:25:00|1971.61|1970.11|1972.65|1971.15|1975.42|1973.92|1970.3|1968.8|0
1646425800000|2022-03-04 20:30:00|1972.52|1971.02|1972.9|1971.4|1973.51|1972.01|1970.19|1968.69|0
1646426100000|2022-03-04 20:35:00|1972.88|1971.38|1971.68|1970.18|1974.28|1972.78|1970.31|1968.81|0
1646426400000|2022-03-04 20:40:00|1971.95|1970.45|1976.24|1974.74|1977.12|1975.62|1971.4|1969.9|0
1646426700000|2022-03-04 20:45:00|1976.23|1974.73|1974.99|1973.49|1979.09|1977.59|1974.27|1972.77|0
1646427000000|2022-03-04 20:50:00|1974.85|1973.35|1984.63|1983.13|1986.69|1985.19|1974.28|1972.78|0
1646427300000|2022-03-04 20:55:00|1984.62|1983.12|1989|1987.5|1993.42|1991.92|1984.1|1982.6|0
1646427600000|2022-03-04 21:00:00|1989.01|1987.51|1987.36|1985.86|1989.01|1987.51|1986.08|1984.58|0
1646427900000|2022-03-04 21:05:00|1987.32|1985.82|1987.24|1985.74|1987.6|1986.1|1984.58|1983.08|0
1646428200000|2022-03-04 21:10:00|1987.11|1985.61|1985.63|1984.13|1987.38|1985.88|1985.27|1983.77|0
1646428500000|2022-03-04 21:15:00|1985.72|1984.22|1985.51|1984.01|1986.75|1985.25|1985.38|1983.88|0
1646428800000|2022-03-04 21:20:00|1985.52|1984.02|1986.01|1984.51|1986.82|1985.32|1985.29|1983.79|0
1646429100000|2022-03-04 21:25:00|1986.05|1984.55|1985.83|1984.33|1986.1|1984.6|1985.51|1984.01|0
1646429400000|2022-03-04 21:30:00|1985.74|1984.24|1986.73|1985.23|1986.91|1985.41|1985.74|1984.24|0
1646429700000|2022-03-04 21:35:00|1986.59|1985.09|1986.15|1984.65|1988.04|1986.54|1985.88|1984.38|0
1646430000000|2022-03-04 21:40:00|1986.19|1984.69|1985.98|1984.48|1986.6|1985.1|1985.8|1984.3|0
1646430300000|2022-03-04 21:45:00|1985.93|1984.43|1985.41|1983.91|1986.47|1984.97|1985.28|1983.78|0
1646430600000|2022-03-04 21:50:00|1985.28|1983.78|1984.87|1983.37|1985.64|1984.14|1984.87|1983.37|0
1646430900000|2022-03-04 21:55:00|1984.86|1983.36|1984.66|1983.16|1985.6|1984.1|1984.39|1982.89|0
1646607600000|2022-03-06 23:00:00|1974.26|1972.76|1962.76|1961.26|1974.4|1972.9|1960.13|1958.63|0
1646607900000|2022-03-06 23:05:00|1962.77|1961.27|1967.25|1965.75|1967.97|1966.47|1962.63|1961.13|0
1646608200000|2022-03-06 23:10:00|1967.24|1965.74|1968.3|1966.8|1968.3|1966.8|1963.24|1961.74|0
1646608500000|2022-03-06 23:15:00|1968.29|1966.79|1965.97|1964.47|1969.51|1968.01|1965.34|1963.84|0
1646608800000|2022-03-06 23:20:00|1965.84|1964.34|1963.31|1961.81|1966.33|1964.83|1960.67|1959.17|0
1646609100000|2022-03-06 23:25:00|1963.4|1961.9|1963.15|1961.65|1966.52|1965.02|1962.18|1960.68|0
1646609400000|2022-03-06 23:30:00|1963.19|1961.69|1965.02|1963.52|1966.22|1964.72|1962.2|1960.7|0
1646609700000|2022-03-06 23:35:00|1964.97|1963.47|1967.08|1965.58|1967.08|1965.58|1962.41|1960.91|0
1646610000000|2022-03-06 23:40:00|1967.13|1965.63|1962.86|1961.36|1967.13|1965.63|1962.86|1961.36|0
1646610300000|2022-03-06 23:45:00|1962.9|1961.4|1961.6|1960.1|1964.3|1962.8|1961.24|1959.74|0
1646610600000|2022-03-06 23:50:00|1961.64|1960.14|1959.79|1958.29|1961.96|1960.46|1957.74|1956.24|0
1646610900000|2022-03-06 23:55:00|1959.83|1958.33|1960.72|1959.22|1961.21|1959.71|1958.92|1957.42|0
1646611200000|2022-03-07 00:00:00|1960.63|1959.13|1960.82|1959.32|1961.27|1959.77|1958.62|1957.12|0
1646611500000|2022-03-07 00:05:00|1960.86|1959.36|1962.48|1960.98|1963.65|1962.15|1960.86|1959.36|0
1646611800000|2022-03-07 00:10:00|1962.44|1960.94|1963.05|1961.55|1963.47|1961.97|1961.11|1959.61|0
1646612100000|2022-03-07 00:15:00|1962.92|1961.42|1944.04|1942.54|1963.37|1961.87|1944.01|1942.51|0
1646612400000|2022-03-07 00:20:00|1944.03|1942.53|1948.9|1947.4|1959.88|1958.38|1944|1942.5|0
1646612700000|2022-03-07 00:25:00|1948.93|1947.43|1948.75|1947.25|1951.81|1950.31|1943.96|1942.46|0
1646613000000|2022-03-07 00:30:00|1948.79|1947.29|1946.51|1945.01|1949.15|1947.65|1943.61|1942.11|0
1646613300000|2022-03-07 00:35:00|1946.03|1944.53|1938.46|1936.96|1946.03|1944.53|1937.11|1935.61|0
1646613600000|2022-03-07 00:40:00|1938.5|1937|1936.04|1934.54|1940.89|1939.39|1934.94|1933.44|0
1646613900000|2022-03-07 00:45:00|1936.05|1934.55|1936.37|1934.87|1941.38|1939.88|1933.06|1931.56|0
1646614200000|2022-03-07 00:50:00|1936.29|1934.79|1938.99|1937.49|1941.39|1939.89|1933.6|1932.1|0
1646614500000|2022-03-07 00:55:00|1938.95|1937.45|1935.05|1933.55|1939.71|1938.21|1934.71|1933.21|0
1646614800000|2022-03-07 01:00:00|1935.29|1933.79|1935.48|1933.98|1939.99|1938.49|1934.18|1932.68|0
1646615100000|2022-03-07 01:05:00|1935.44|1933.94|1934|1932.5|1936.92|1935.42|1932.26|1930.76|0
1646615400000|2022-03-07 01:10:00|1934.16|1932.66|1932.95|1931.45|1936.64|1935.14|1932.09|1930.59|0
1646615700000|2022-03-07 01:15:00|1932.79|1931.29|1929.31|1927.81|1933.26|1931.76|1927.49|1925.99|0
1646616000000|2022-03-07 01:20:00|1929.32|1927.82|1928.7|1927.2|1929.56|1928.06|1926.8|1925.3|0
1646616300000|2022-03-07 01:25:00|1928.74|1927.24|1925.6|1924.1|1928.94|1927.44|1923.79|1922.29|0
1646616600000|2022-03-07 01:30:00|1925.56|1924.06|1929.06|1927.56|1930.02|1928.52|1922.71|1921.21|0
1646616900000|2022-03-07 01:35:00|1929.18|1927.68|1929.42|1927.92|1931.44|1929.94|1926.79|1925.29|0
1646617200000|2022-03-07 01:40:00|1929.43|1927.93|1926.4|1924.9|1929.43|1927.93|1923.9|1922.4|0
1646617500000|2022-03-07 01:45:00|1926.36|1924.86|1932.53|1931.03|1932.53|1931.03|1925.81|1924.31|0
1646617800000|2022-03-07 01:50:00|1932.57|1931.07|1931.61|1930.11|1932.64|1931.14|1928.5|1927|0
1646618100000|2022-03-07 01:55:00|1931.57|1930.07|1928.76|1927.26|1931.61|1930.11|1927.33|1925.83|0
1646618400000|2022-03-07 02:00:00|1928.75|1927.25|1930.53|1929.03|1931.49|1929.99|1928.51|1927.01|0
1646618700000|2022-03-07 02:05:00|1930.52|1929.02|1931.69|1930.19|1931.93|1930.43|1929.32|1927.82|0
1646619000000|2022-03-07 02:10:00|1932.17|1930.67|1930.15|1928.65|1932.17|1930.67|1928.57|1927.07|0
1646619300000|2022-03-07 02:15:00|1930.11|1928.61|1931.47|1929.97|1934|1932.5|1929.55|1928.05|0
1646619600000|2022-03-07 02:20:00|1931.5|1930|1932.42|1930.92|1933.76|1932.26|1930.75|1929.25|0
1646619900000|2022-03-07 02:25:00|1932.43|1930.93|1933.36|1931.86|1933.99|1932.49|1932.08|1930.58|0
1646620200000|2022-03-07 02:30:00|1933.4|1931.9|1933.64|1932.14|1933.64|1932.14|1930.61|1929.11|0
1646620500000|2022-03-07 02:35:00|1933.6|1932.1|1931.24|1929.74|1933.88|1932.38|1930.42|1928.92|0
1646620800000|2022-03-07 02:40:00|1931.32|1929.82|1934.35|1932.85|1934.35|1932.85|1930.9|1929.4|0
1646621100000|2022-03-07 02:45:00|1934.39|1932.89|1931.7|1930.2|1934.48|1932.98|1931.61|1930.11|0
1646621400000|2022-03-07 02:50:00|1931.71|1930.21|1928.9|1927.4|1932.18|1930.68|1928.8|1927.3|0
1646621700000|2022-03-07 02:55:00|1928.94|1927.44|1931.67|1930.17|1932.15|1930.65|1928.9|1927.4|0
1646622000000|2022-03-07 03:00:00|1931.81|1930.31|1930.83|1929.33|1932.66|1931.16|1930.45|1928.95|0
1646622300000|2022-03-07 03:05:00|1930.91|1929.41|1930.97|1929.47|1931.58|1930.08|1929.05|1927.55|0
1646622600000|2022-03-07 03:10:00|1930.87|1929.37|1930.03|1928.53|1932.9|1931.4|1929.55|1928.05|0
1646622900000|2022-03-07 03:15:00|1930.06|1928.56|1933.44|1931.94|1933.79|1932.29|1930.06|1928.56|0
1646623200000|2022-03-07 03:20:00|1933.58|1932.08|1944.16|1942.66|1945.59|1944.09|1933.58|1932.08|0
1646623500000|2022-03-07 03:25:00|1944.2|1942.7|1947.74|1946.24|1952.59|1951.09|1943.44|1941.94|0
1646623800000|2022-03-07 03:30:00|1947.82|1946.32|1944.63|1943.13|1948.7|1947.2|1942.35|1940.85|0
1646624100000|2022-03-07 03:35:00|1945.1|1943.6|1941.72|1940.22|1945.1|1943.6|1940.65|1939.15|0
1646624400000|2022-03-07 03:40:00|1941.92|1940.42|1941.97|1940.47|1944.03|1942.53|1941.87|1940.37|0
1646624700000|2022-03-07 03:45:00|1942.01|1940.51|1944.84|1943.34|1946.05|1944.55|1940.42|1938.92|0
1646625000000|2022-03-07 03:50:00|1944.98|1943.48|1942.71|1941.21|1945.33|1943.83|1941.26|1939.76|0
1646625300000|2022-03-07 03:55:00|1942.59|1941.09|1941.64|1940.14|1944.29|1942.79|1940.21|1938.71|0
1646625600000|2022-03-07 04:00:00|1941.6|1940.1|1940.82|1939.32|1944.2|1942.7|1940.72|1939.22|0
1646625900000|2022-03-07 04:05:00|1940.78|1939.28|1942.5|1941|1942.5|1941|1939.76|1938.26|0
1646626200000|2022-03-07 04:10:00|1942.46|1940.96|1940.81|1939.31|1942.74|1941.24|1940.47|1938.97|0
1646626500000|2022-03-07 04:15:00|1940.97|1939.47|1942.25|1940.75|1943.83|1942.33|1940.97|1939.47|0
1646626800000|2022-03-07 04:20:00|1942.21|1940.71|1943.83|1942.33|1945.61|1944.11|1941.3|1939.8|0
1646627100000|2022-03-07 04:25:00|1943.93|1942.43|1944.85|1943.35|1946.33|1944.83|1943.83|1942.33|0
1646627400000|2022-03-07 04:30:00|1944.81|1943.31|1943.3|1941.8|1945.6|1944.1|1943.06|1941.56|0
1646627700000|2022-03-07 04:35:00|1943.78|1942.28|1942.58|1941.08|1944.26|1942.76|1941.62|1940.12|0
1646628000000|2022-03-07 04:40:00|1942.54|1941.04|1946.42|1944.92|1947.38|1945.88|1942.11|1940.61|0
1646628300000|2022-03-07 04:45:00|1946.66|1945.16|1946.52|1945.02|1947.37|1945.87|1945.21|1943.71|0
1646628600000|2022-03-07 04:50:00|1946.51|1945.01|1946.18|1944.68|1946.77|1945.27|1944.7|1943.2|0
1646628900000|2022-03-07 04:55:00|1945.94|1944.44|1947.66|1946.16|1949.57|1948.07|1945.25|1943.75|0
1646629200000|2022-03-07 05:00:00|1947.65|1946.15|1947.42|1945.92|1948.99|1947.49|1947.07|1945.57|0
1646629500000|2022-03-07 05:05:00|1947.38|1945.88|1948.74|1947.24|1949.58|1948.08|1947.31|1945.81|0
1646629800000|2022-03-07 05:10:00|1948.82|1947.32|1949.56|1948.06|1951.53|1950.03|1948.82|1947.32|0
1646630100000|2022-03-07 05:15:00|1949.6|1948.1|1954.93|1953.43|1956.87|1955.37|1949.6|1948.1|0
1646630400000|2022-03-07 05:20:00|1954.85|1953.35|1954.77|1953.27|1960.42|1958.92|1954.18|1952.68|0
1646630700000|2022-03-07 05:25:00|1954.69|1953.19|1949.75|1948.25|1955.01|1953.51|1948.66|1947.16|0
1646631000000|2022-03-07 05:30:00|1949.83|1948.33|1947.63|1946.13|1950.33|1948.83|1946.15|1944.65|0
1646631300000|2022-03-07 05:35:00|1947.51|1946.01|1946.44|1944.94|1947.76|1946.26|1945.23|1943.73|0
1646631600000|2022-03-07 05:40:00|1946.56|1945.06|1944.72|1943.22|1947.64|1946.14|1944.11|1942.61|0
1646631900000|2022-03-07 05:45:00|1944.59|1943.09|1944.79|1943.29|1947|1945.5|1944.38|1942.88|0
1646632200000|2022-03-07 05:50:00|1944.86|1943.36|1946.55|1945.05|1947.27|1945.77|1944.62|1943.12|0
1646632500000|2022-03-07 05:55:00|1946.51|1945.01|1947.3|1945.8|1949.25|1947.75|1946.44|1944.94|0
1646632800000|2022-03-07 06:00:00|1946.9|1945.4|1945.92|1944.42|1950.3|1948.8|1944.08|1942.58|0
1646633100000|2022-03-07 06:05:00|1945.88|1944.38|1946.76|1945.26|1950.25|1948.75|1945.2|1943.7|0
1646633400000|2022-03-07 06:10:00|1946.79|1945.29|1947.98|1946.48|1948.13|1946.63|1946.18|1944.68|0
1646633700000|2022-03-07 06:15:00|1947.99|1946.49|1945.79|1944.29|1949.67|1948.17|1944.83|1943.33|0
1646634000000|2022-03-07 06:20:00|1946.03|1944.53|1946.53|1945.03|1947.48|1945.98|1945.57|1944.07|0
1646634300000|2022-03-07 06:25:00|1946.45|1944.95|1949.99|1948.49|1950.13|1948.63|1946.29|1944.79|0
1646634600000|2022-03-07 06:30:00|1950.03|1948.53|1949.98|1948.48|1953.08|1951.58|1949.83|1948.33|0
1646634900000|2022-03-07 06:35:00|1949.97|1948.47|1947.41|1945.91|1949.98|1948.48|1947.3|1945.8|0
1646635200000|2022-03-07 06:40:00|1947.31|1945.81|1946.58|1945.08|1948.16|1946.66|1946.34|1944.84|0
1646635500000|2022-03-07 06:45:00|1946.47|1944.97|1949.12|1947.62|1949.22|1947.72|1946.23|1944.73|0
1646635800000|2022-03-07 06:50:00|1949.08|1947.58|1948.3|1946.8|1949.75|1948.25|1948.04|1946.54|0
1646636100000|2022-03-07 06:55:00|1948.16|1946.66|1949.51|1948.01|1949.51|1948.01|1947.11|1945.61|0
1646636400000|2022-03-07 07:00:00|1949.75|1948.25|1946.95|1945.45|1955.78|1954.28|1945.75|1944.25|0
1646636700000|2022-03-07 07:05:00|1946.34|1944.84|1947.14|1945.64|1949.26|1947.76|1941.66|1940.16|0
1646637000000|2022-03-07 07:10:00|1946.94|1945.44|1948.05|1946.55|1950.5|1949|1944.85|1943.35|0
1646637300000|2022-03-07 07:15:00|1948.18|1946.68|1947.71|1946.21|1951.79|1950.29|1946.51|1945.01|0
1646637600000|2022-03-07 07:20:00|1947.95|1946.45|1945.57|1944.07|1948.3|1946.8|1945.57|1944.07|0
1646637900000|2022-03-07 07:25:00|1945.61|1944.11|1943.61|1942.11|1948.4|1946.9|1943.13|1941.63|0
1646638200000|2022-03-07 07:30:00|1943.73|1942.23|1939.44|1938.04|1945.31|1943.91|1939.44|1938.04|185
1646638500000|2022-03-07 07:35:00|1938.56|1937.16|1934.69|1933.29|1938.81|1937.41|1934.06|1932.66|42
1646638800000|2022-03-07 07:40:00|1934.56|1933.16|1931.69|1930.29|1934.56|1933.16|1929.06|1927.66|53
1646639100000|2022-03-07 07:45:00|1931.56|1930.16|1931.81|1930.41|1935.06|1933.66|1931.56|1930.16|74
1646639400000|2022-03-07 07:50:00|1931.69|1930.29|1930.31|1928.91|1931.81|1930.41|1930.19|1928.79|45
1646639700000|2022-03-07 07:55:00|1931.7|1930.2|1928.94|1927.44|1934.64|1933.14|1926.59|1925.09|0
1646640000000|2022-03-07 08:00:00|1929.36|1927.86|1932.86|1932.36|1944.86|1944.36|1916.61|1916.11|10442
1646640300000|2022-03-07 08:05:00|1932.61|1932.11|1931.11|1930.61|1940.61|1940.11|1930.86|1930.36|6838
1646640600000|2022-03-07 08:10:00|1931.24|1930.74|1926.11|1925.61|1935.24|1934.74|1921.99|1921.49|6401
1646640900000|2022-03-07 08:15:00|1925.99|1925.49|1922.36|1921.86|1929.61|1929.11|1918.24|1917.74|4517
1646641200000|2022-03-07 08:20:00|1922.11|1921.61|1910.99|1910.49|1923.74|1923.24|1910.61|1910.11|3848
1646641500000|2022-03-07 08:25:00|1911.11|1910.61|1913.74|1913.24|1917.86|1917.36|1910.99|1910.49|6035
1646641800000|2022-03-07 08:30:00|1913.86|1913.36|1906.99|1906.49|1913.86|1913.36|1902.61|1902.11|6068
1646642100000|2022-03-07 08:35:00|1906.74|1906.24|1913.99|1913.49|1918.49|1917.99|1904.74|1904.24|5036
1646642400000|2022-03-07 08:40:00|1914.24|1913.74|1910.99|1910.49|1917.86|1917.36|1910.24|1909.74|4056
1646642700000|2022-03-07 08:45:00|1910.61|1910.11|1905.99|1905.49|1912.49|1911.99|1905.49|1904.99|3825
1646643000000|2022-03-07 08:50:00|1905.49|1904.99|1912.74|1912.24|1913.24|1912.74|1904.74|1904.24|3639
1646643300000|2022-03-07 08:55:00|1912.61|1912.11|1917.62|1917.12|1918.74|1918.24|1912.61|1912.11|2597
1646643600000|2022-03-07 09:00:00|1917.87|1917.37|1917.55|1917.05|1922.43|1921.93|1916.68|1916.18|2972
1646643900000|2022-03-07 09:05:00|1917.68|1917.18|1931.3|1930.8|1931.43|1930.93|1917.55|1917.05|3277
1646644200000|2022-03-07 09:10:00|1931.18|1930.68|1934.18|1933.68|1936.93|1936.43|1930.43|1929.93|4251
1646644500000|2022-03-07 09:15:00|1934.3|1933.8|1929.68|1929.18|1934.3|1933.8|1926.3|1925.8|3842
1646644800000|2022-03-07 09:20:00|1929.93|1929.43|1926.68|1926.18|1932.18|1931.68|1925.43|1924.93|3777
1646645100000|2022-03-07 09:25:00|1926.93|1926.43|1925.93|1925.43|1929.68|1929.18|1924.68|1924.18|2899
1646645400000|2022-03-07 09:30:00|1926.05|1925.55|1920.93|1920.43|1928.18|1927.68|1918.93|1918.43|2641
1646645700000|2022-03-07 09:35:00|1920.8|1920.3|1916.18|1915.68|1921.18|1920.68|1915.68|1915.18|1858
1646646000000|2022-03-07 09:40:00|1916.05|1915.55|1919.43|1918.93|1922.43|1921.93|1912.68|1912.18|2473
1646646300000|2022-03-07 09:45:00|1919.8|1919.3|1914.93|1914.43|1920.3|1919.8|1911.68|1911.18|2150
1646646600000|2022-03-07 09:50:00|1914.8|1914.3|1917.43|1916.93|1918.43|1917.93|1912.43|1911.93|1347
1646646900000|2022-03-07 09:55:00|1917.55|1917.05|1922.8|1922.3|1923.05|1922.55|1916.05|1915.55|1877
1646647200000|2022-03-07 10:00:00|1922.93|1922.43|1925.68|1925.18|1927.43|1926.93|1921.68|1921.18|2176
1646647500000|2022-03-07 10:05:00|1925.8|1925.3|1928.55|1928.05|1929.18|1928.68|1922.43|1921.93|1909
1646647800000|2022-03-07 10:10:00|1928.68|1928.18|1931.55|1931.05|1932.18|1931.68|1927.18|1926.68|2097
1646648100000|2022-03-07 10:15:00|1931.68|1931.18|1929.93|1929.43|1932.55|1932.05|1928.18|1927.68|1868
1646648400000|2022-03-07 10:20:00|1930.18|1929.68|1932.43|1931.93|1933.68|1933.18|1929.18|1928.68|1269
1646648700000|2022-03-07 10:25:00|1932.68|1932.18|1926.43|1925.93|1934.18|1933.68|1925.8|1925.3|1366
1646649000000|2022-03-07 10:30:00|1926.18|1925.68|1925.68|1925.18|1927.68|1927.18|1924.43|1923.93|2036
1646649300000|2022-03-07 10:35:00|1924.93|1924.43|1921.68|1921.18|1928.18|1927.68|1921.68|1921.18|1509
1646649600000|2022-03-07 10:40:00|1921.8|1921.3|1924.68|1924.18|1925.18|1924.68|1921.43|1920.93|1529
1646649900000|2022-03-07 10:45:00|1924.93|1924.43|1926.68|1926.18|1927.68|1927.18|1923.93|1923.43|1123
1646650200000|2022-03-07 10:50:00|1926.93|1926.43|1925.93|1925.43|1930.93|1930.43|1925.93|1925.43|1369
1646650500000|2022-03-07 10:55:00|1925.8|1925.3|1926.43|1925.93|1930.43|1929.93|1925.68|1925.18|1269
1646650800000|2022-03-07 11:00:00|1926.55|1926.05|1924.93|1924.43|1928.18|1927.68|1924.43|1923.93|1261
1646651100000|2022-03-07 11:05:00|1925.05|1924.55|1930.18|1929.68|1930.3|1929.8|1924.93|1924.43|1137
1646651400000|2022-03-07 11:10:00|1930.3|1929.8|1934.55|1934.05|1935.8|1935.3|1929.93|1929.43|1505
1646651700000|2022-03-07 11:15:00|1934.68|1934.18|1932.93|1932.43|1934.8|1934.3|1926.93|1926.43|2634
1646652000000|2022-03-07 11:20:00|1933.05|1932.55|1939.18|1938.68|1940.43|1939.93|1931.68|1931.18|1929
1646652300000|2022-03-07 11:25:00|1938.93|1938.43|1935.18|1934.68|1943.43|1942.93|1935.18|1934.68|1909
1646652600000|2022-03-07 11:30:00|1934.93|1934.43|1938.43|1937.93|1940.43|1939.93|1934.93|1934.43|1292
1646652900000|2022-03-07 11:35:00|1938.18|1937.68|1937.8|1937.3|1940.68|1940.18|1936.43|1935.93|1452
1646653200000|2022-03-07 11:40:00|1937.68|1937.18|1942.68|1942.18|1943.93|1943.43|1936.43|1935.93|1525
1646653500000|2022-03-07 11:45:00|1942.8|1942.3|1946.18|1945.68|1946.55|1946.05|1942.68|1942.18|1401
1646653800000|2022-03-07 11:50:00|1946.3|1945.8|1949.43|1948.93|1950.18|1949.68|1945.43|1944.93|2022
1646654100000|2022-03-07 11:55:00|1949.3|1948.8|1952.8|1952.3|1954.68|1954.18|1949.18|1948.68|2570
1646654400000|2022-03-07 12:00:00|1952.93|1952.43|1961.68|1961.18|1961.93|1961.43|1952.93|1952.43|2110
1646654700000|2022-03-07 12:05:00|1961.43|1960.93|1958.43|1957.93|1962.05|1961.55|1956.43|1955.93|2398
1646655000000|2022-03-07 12:10:00|1958.55|1958.05|1959.55|1959.05|1961.18|1960.68|1956.18|1955.68|1378
1646655300000|2022-03-07 12:15:00|1959.43|1958.93|1966.55|1966.05|1967.18|1966.68|1957.43|1956.93|1885
1646655600000|2022-03-07 12:20:00|1966.3|1965.8|1975.05|1974.55|1975.18|1974.68|1965.3|1964.8|3652
1646655900000|2022-03-07 12:25:00|1974.93|1974.43|1976.43|1975.93|1977.43|1976.93|1968.18|1967.68|3278
1646656200000|2022-03-07 12:30:00|1976.18|1975.68|1978.55|1978.05|1981.3|1980.8|1975.43|1974.93|2653
1646656500000|2022-03-07 12:35:00|1978.93|1978.43|1981.68|1981.18|1982.68|1982.18|1977.3|1976.8|1728
1646656800000|2022-03-07 12:40:00|1981.55|1981.05|1979.93|1979.43|1981.68|1981.18|1976.05|1975.55|1973
1646657100000|2022-03-07 12:45:00|1980.05|1979.55|1974.18|1973.68|1981.68|1981.18|1973.68|1973.18|1784
1646657400000|2022-03-07 12:50:00|1974.05|1973.55|1975.18|1974.68|1976.43|1975.93|1971.68|1971.18|2617
1646657700000|2022-03-07 12:55:00|1975.3|1974.8|1970.93|1970.43|1979.43|1978.93|1969.18|1968.68|2030
1646658000000|2022-03-07 13:00:00|1971.18|1970.68|1972.18|1971.68|1975.3|1974.8|1970.18|1969.68|2323
1646658300000|2022-03-07 13:05:00|1972.3|1971.8|1977.68|1977.18|1977.68|1977.18|1971.55|1971.05|2866
1646658600000|2022-03-07 13:10:00|1977.43|1976.93|1983.68|1983.18|1985.43|1984.93|1977.18|1976.68|2276
1646658900000|2022-03-07 13:15:00|1983.55|1983.05|1988.43|1987.93|1988.93|1988.43|1982.93|1982.43|1839
1646659200000|2022-03-07 13:20:00|1988.18|1987.68|1986.68|1986.18|1989.68|1989.18|1983.43|1982.93|1985
1646659500000|2022-03-07 13:25:00|1986.93|1986.43|1987.18|1986.68|1989.05|1988.55|1985.43|1984.93|1749
1646659800000|2022-03-07 13:30:00|1987.3|1986.8|1988.93|1988.43|1989.68|1989.18|1985.43|1984.93|1777
1646660100000|2022-03-07 13:35:00|1988.8|1988.3|1987.68|1987.18|1989.8|1989.3|1984.43|1983.93|1717
1646660400000|2022-03-07 13:40:00|1987.43|1986.93|1989.43|1988.93|1990.05|1989.55|1986.68|1986.18|1689
1646660700000|2022-03-07 13:45:00|1989.55|1989.05|1995.43|1994.93|1995.68|1995.18|1988.18|1987.68|1778
1646661000000|2022-03-07 13:50:00|1995.68|1995.18|1991.68|1991.18|1995.93|1995.43|1989.68|1989.18|1983
1646661300000|2022-03-07 13:55:00|1991.8|1991.3|1994.43|1993.93|1996.18|1995.68|1991.55|1991.05|1324
1646661600000|2022-03-07 14:00:00|1994.3|1993.8|2000.05|1999.55|2001.55|2001.05|1992.43|1991.93|2026
1646661900000|2022-03-07 14:05:00|1999.93|1999.43|2001.43|2000.93|2004.68|2004.18|1999.68|1999.18|2296
1646662200000|2022-03-07 14:10:00|2001.18|2000.68|1999.93|1999.43|2001.43|2000.93|1997.43|1996.93|1631
1646662500000|2022-03-07 14:15:00|2000.05|1999.55|2001.27|2000.77|2001.27|2000.77|1995.93|1995.43|1385
1646662800000|2022-03-07 14:20:00|2001.4|2000.9|2007.02|2006.52|2008.65|2008.15|2000.9|2000.4|1745
1646663100000|2022-03-07 14:25:00|2007.15|2006.65|2008.65|2008.15|2010.4|2009.9|2005.9|2005.4|2426
1646663400000|2022-03-07 14:30:00|2008.9|2008.4|2000.65|2000.15|2013.15|2012.65|2000.02|1999.52|4391
1646663700000|2022-03-07 14:35:00|2000.52|2000.02|2008.65|2008.15|2008.9|2008.4|1999.65|1999.15|5765
1646664000000|2022-03-07 14:40:00|2008.4|2007.9|2000.65|2000.15|2010.4|2009.9|1999.4|1998.9|4352
1646664300000|2022-03-07 14:45:00|2000.4|1999.9|1999.4|1998.9|2005.65|2005.15|1999.15|1998.65|2828
1646664600000|2022-03-07 14:50:00|1999.52|1999.02|2009.02|2008.52|2009.4|2008.9|1999.4|1998.9|2857
1646664900000|2022-03-07 14:55:00|2008.9|2008.4|2009.65|2009.15|2014.9|2014.4|2008.15|2007.65|3614
1646665200000|2022-03-07 15:00:00|2009.4|2008.9|2006.15|2005.65|2009.4|2008.9|2002.4|2001.9|2703
1646665500000|2022-03-07 15:05:00|2006.02|2005.52|2006.4|2005.9|2009.65|2009.15|2004.15|2003.65|1912
1646665800000|2022-03-07 15:10:00|2006.49|2005.99|1995.24|1994.74|2008.36|2007.86|1994.24|1993.74|2866
1646666100000|2022-03-07 15:15:00|1995.49|1994.99|1996.49|1995.99|2000.74|2000.24|1995.49|1994.99|2106
1646666400000|2022-03-07 15:20:00|1996.74|1996.24|1990.99|1990.49|1999.49|1998.99|1990.74|1990.24|2691
1646666700000|2022-03-07 15:25:00|1990.86|1990.36|1990.49|1989.99|1994.24|1993.74|1988.99|1988.49|3758
1646667000000|2022-03-07 15:30:00|1990.24|1989.74|1990.49|1989.99|1994.86|1994.36|1987.99|1987.49|3618
1646667300000|2022-03-07 15:35:00|1990.74|1990.24|1993.24|1992.74|1996.24|1995.74|1990.24|1989.74|2208
1646667600000|2022-03-07 15:40:00|1992.99|1992.49|1992.49|1991.99|1995.24|1994.74|1987.74|1987.24|2204
1646667900000|2022-03-07 15:45:00|1992.36|1991.86|1987.86|1987.36|1993.99|1993.49|1985.61|1985.11|1834
1646668200000|2022-03-07 15:50:00|1987.49|1986.99|1984.49|1983.99|1988.86|1988.36|1984.49|1983.99|1520
1646668500000|2022-03-07 15:55:00|1984.61|1984.11|1981.49|1980.99|1985.24|1984.74|1979.99|1979.49|1813
1646668800000|2022-03-07 16:00:00|1980.99|1980.49|1983.74|1983.24|1985.24|1984.74|1977.99|1977.49|3020
1646669100000|2022-03-07 16:05:00|1983.86|1983.36|1988.24|1987.74|1989.99|1989.49|1983.49|1982.99|1924
1646669400000|2022-03-07 16:10:00|1987.99|1987.49|1982.24|1981.74|1988.86|1988.36|1980.49|1979.99|2194
1646669700000|2022-03-07 16:15:00|1982.11|1981.61|1988.74|1988.24|1990.86|1990.36|1981.99|1981.49|2913
1646670000000|2022-03-07 16:20:00|1988.49|1987.99|1985.18|1983.68|1989.74|1989.24|1983.86|1983.36|4863
1646670300000|2022-03-07 16:25:00|1985.17|1983.67|1981.84|1980.34|1987.79|1986.29|1981.39|1979.89|1863
1646670600000|2022-03-07 16:30:00|1981.57|1980.07|1978.44|1977.04|1983.81|1982.41|1978.31|1976.91|382
1646670900000|2022-03-07 16:35:00|1978.31|1976.91|1974.56|1973.16|1979.19|1977.79|1972.19|1970.79|253
1646671200000|2022-03-07 16:40:00|1974.31|1972.91|1971.81|1970.41|1974.69|1973.29|1970.56|1969.16|3052
1646671500000|2022-03-07 16:45:00|1971.94|1970.54|1972.81|1971.41|1974.94|1973.54|1971.56|1970.16|39
1646671800000|2022-03-07 16:50:00|1972.69|1971.29|1973.81|1972.41|1974.06|1972.66|1971.94|1970.54|13
1646672100000|2022-03-07 16:55:00|1973.69|1972.29|1967.35|1965.85|1973.81|1972.41|1966.31|1964.91|1452
1646672400000|2022-03-07 17:00:00|1967.34|1965.84|1965.89|1964.39|1968.09|1966.59|1961.96|1960.46|0
1646672700000|2022-03-07 17:05:00|1965.9|1964.4|1966.38|1964.88|1967.06|1965.56|1962.45|1960.95|0
1646673000000|2022-03-07 17:10:00|1966.39|1964.89|1966.69|1965.19|1967.81|1966.31|1964.97|1963.47|0
1646673300000|2022-03-07 17:15:00|1966.82|1965.32|1965.72|1964.22|1970.36|1968.86|1964.72|1963.22|0
1646673600000|2022-03-07 17:20:00|1965.71|1964.21|1959.83|1958.33|1966.2|1964.7|1957.51|1956.01|0
1646673900000|2022-03-07 17:25:00|1959.82|1958.32|1958.97|1957.47|1959.83|1958.33|1954.6|1953.1|0
1646674200000|2022-03-07 17:30:00|1958.7|1957.2|1956.68|1955.18|1959.28|1957.78|1956.26|1954.76|0
1646674500000|2022-03-07 17:35:00|1956.81|1955.31|1954.18|1952.68|1959.44|1957.94|1953.94|1952.44|0
1646674800000|2022-03-07 17:40:00|1954.45|1952.95|1956.75|1955.25|1957.04|1955.54|1951.66|1950.16|0
1646675100000|2022-03-07 17:45:00|1956.88|1955.38|1961.18|1959.68|1961.63|1960.13|1956.08|1954.58|0
1646675400000|2022-03-07 17:50:00|1961.17|1959.67|1961.84|1960.34|1966.17|1964.67|1958.66|1957.16|0
1646675700000|2022-03-07 17:55:00|1961.85|1960.35|1961.25|1959.75|1962.12|1960.62|1957.72|1956.22|0
1646676000000|2022-03-07 18:00:00|1961.24|1959.74|1965.6|1964.1|1968.05|1966.55|1961.23|1959.73|0
1646676300000|2022-03-07 18:05:00|1965.58|1964.08|1960.06|1958.56|1969.73|1968.23|1960.05|1958.55|0
1646676600000|2022-03-07 18:10:00|1960.33|1958.83|1952.37|1950.87|1960.33|1958.83|1951.85|1950.35|0
1646676900000|2022-03-07 18:15:00|1952.64|1951.14|1945.09|1943.59|1952.79|1951.29|1944.82|1943.32|0
1646677200000|2022-03-07 18:20:00|1945.08|1943.58|1940.38|1938.88|1945.37|1943.87|1939.29|1937.79|0
1646677500000|2022-03-07 18:25:00|1940.39|1938.89|1952.04|1950.54|1952.9|1951.4|1939.98|1938.48|0
1646677800000|2022-03-07 18:30:00|1952.03|1950.53|1950.7|1949.2|1956.39|1954.89|1949.62|1948.12|0
1646678100000|2022-03-07 18:35:00|1950.71|1949.21|1951.23|1949.73|1954.34|1952.84|1947.54|1946.04|0
1646678400000|2022-03-07 18:40:00|1950.96|1949.46|1952.04|1950.54|1957.83|1956.33|1950.39|1948.89|0
1646678700000|2022-03-07 18:45:00|1951.9|1950.4|1949.77|1948.27|1952.32|1950.82|1948.4|1946.9|0
1646679000000|2022-03-07 18:50:00|1950.32|1948.82|1951.28|1949.78|1954.97|1953.47|1949.49|1947.99|0
1646679300000|2022-03-07 18:55:00|1951.14|1949.64|1948.39|1946.89|1952.1|1950.6|1947.27|1945.77|0
1646679600000|2022-03-07 19:00:00|1948.53|1947.03|1946.64|1945.14|1951.85|1950.35|1945.82|1944.32|0
1646679900000|2022-03-07 19:05:00|1947.04|1945.54|1945.96|1944.46|1947.82|1946.32|1943.34|1941.84|0
1646680200000|2022-03-07 19:10:00|1945.69|1944.19|1951.49|1949.99|1952.47|1950.97|1945.68|1944.18|0
1646680500000|2022-03-07 19:15:00|1951.62|1950.12|1953.99|1952.49|1954.54|1953.04|1949.97|1948.47|0
1646680800000|2022-03-07 19:20:00|1953.45|1951.95|1945.43|1943.93|1954|1952.5|1944.72|1943.22|0
1646681100000|2022-03-07 19:25:00|1945.42|1943.92|1946.76|1945.26|1949.26|1947.76|1945.14|1943.64|0
1646681400000|2022-03-07 19:30:00|1946.77|1945.27|1945.86|1944.36|1947.97|1946.47|1944.97|1943.47|0
1646681700000|2022-03-07 19:35:00|1945.59|1944.09|1949.7|1948.2|1949.7|1948.2|1945.58|1944.08|0
1646682000000|2022-03-07 19:40:00|1949.97|1948.47|1947.36|1945.86|1951.33|1949.83|1945.7|1944.2|0
1646682300000|2022-03-07 19:45:00|1947.23|1945.73|1947.98|1946.48|1949.33|1947.83|1945.44|1943.94|0
1646682600000|2022-03-07 19:50:00|1948.25|1946.75|1944.67|1943.17|1948.82|1947.32|1944.26|1942.76|0
1646682900000|2022-03-07 19:55:00|1944.8|1943.3|1942.66|1941.16|1949.03|1947.53|1939.93|1938.43|0
1646683200000|2022-03-07 20:00:00|1943.19|1941.69|1945.51|1944.01|1946.56|1945.06|1943.19|1941.69|0
1646683500000|2022-03-07 20:05:00|1945.64|1944.14|1942.37|1940.87|1945.92|1944.42|1940.02|1938.52|0
1646683800000|2022-03-07 20:10:00|1942.36|1940.86|1940.49|1938.99|1944.02|1942.52|1939.55|1938.05|0
1646684100000|2022-03-07 20:15:00|1939.82|1938.32|1941.86|1940.36|1942.61|1941.11|1938.88|1937.38|0
1646684400000|2022-03-07 20:20:00|1941.87|1940.37|1943.78|1942.28|1946.89|1945.39|1941.31|1939.81|0
1646684700000|2022-03-07 20:25:00|1943.65|1942.15|1945.86|1944.36|1948.74|1947.24|1943.65|1942.15|0
1646685000000|2022-03-07 20:30:00|1945.84|1944.34|1940.21|1938.71|1945.84|1944.34|1939.78|1938.28|0
1646685300000|2022-03-07 20:35:00|1940.22|1938.72|1938.74|1937.24|1941.02|1939.52|1938.47|1936.97|0
1646685600000|2022-03-07 20:40:00|1938.61|1937.11|1955.62|1954.12|1956.99|1955.49|1938.6|1937.1|0
1646685900000|2022-03-07 20:45:00|1955.61|1954.11|1956.18|1954.68|1957.03|1955.53|1950.27|1948.77|0
1646686200000|2022-03-07 20:50:00|1956.17|1954.67|1958.19|1956.69|1960.23|1958.73|1954.03|1952.53|0
1646686500000|2022-03-07 20:55:00|1957.92|1956.42|1953.99|1952.49|1963.16|1961.66|1951.3|1949.8|0
1646686800000|2022-03-07 21:00:00|1954|1952.5|1951.18|1949.68|1955.52|1954.02|1950.94|1949.44|0
1646687100000|2022-03-07 21:05:00|1951.19|1949.69|1949.42|1947.92|1951.37|1949.87|1947.69|1946.19|0
1646687400000|2022-03-07 21:10:00|1949.33|1947.83|1951.39|1949.89|1951.39|1949.89|1949.28|1947.78|0
1646687700000|2022-03-07 21:15:00|1951.3|1949.8|1950.24|1948.74|1952.21|1950.71|1950.24|1948.74|0
1646688000000|2022-03-07 21:20:00|1950.1|1948.6|1948.88|1947.38|1950.24|1948.74|1948.51|1947.01|0
1646688300000|2022-03-07 21:25:00|1948.97|1947.47|1948.17|1946.67|1949.75|1948.25|1948.17|1946.67|0
1646688600000|2022-03-07 21:30:00|1948.3|1946.8|1950.26|1948.76|1950.26|1948.76|1948.17|1946.67|0
1646688900000|2022-03-07 21:35:00|1950.4|1948.9|1948.44|1946.94|1950.76|1949.26|1948.17|1946.67|0
1646689200000|2022-03-07 21:40:00|1948.53|1947.03|1950.03|1948.53|1950.62|1949.12|1948.53|1947.03|0
1646689500000|2022-03-07 21:45:00|1949.94|1948.44|1950.21|1948.71|1951.22|1949.72|1949.26|1947.76|0
1646689800000|2022-03-07 21:50:00|1950.3|1948.8|1948.5|1947|1950.3|1948.8|1948.21|1946.71|0
1646690100000|2022-03-07 21:55:00|1948.77|1947.27|1948.18|1946.68|1949.14|1947.64|1948.09|1946.59|0
1646690400000|2022-03-07 22:00:00|1948.31|1946.81|1947.91|1946.41|1948.31|1946.81|1947.64|1946.14|0
1646690700000|2022-03-07 22:05:00|1948|1946.5|1947.74|1946.24|1948|1946.5|1947.42|1945.92|0
1646691000000|2022-03-07 22:10:00|1947.92|1946.42|1948.28|1946.78|1948.28|1946.78|1947.92|1946.42|0
1646691300000|2022-03-07 22:15:00|1948.05|1946.55|1948.19|1946.69|1948.32|1946.82|1948.01|1946.51|0
1646691600000|2022-03-07 22:20:00|1948.23|1946.73|1948.41|1946.91|1948.41|1946.91|1948.14|1946.64|0
1646691900000|2022-03-07 22:25:00|1948.37|1946.87|1948.23|1946.73|1948.37|1946.87|1948.19|1946.69|0
1646692200000|2022-03-07 22:30:00|1948.28|1946.78|1948.28|1946.78|1948.41|1946.91|1948.19|1946.69|0
1646692500000|2022-03-07 22:35:00|1948.23|1946.73|1948.23|1946.73|1948.41|1946.91|1948.19|1946.69|0
1646692800000|2022-03-07 22:40:00|1948.19|1946.69|1948.23|1946.73|1948.41|1946.91|1948.19|1946.69|0
1646693100000|2022-03-07 22:45:00|1948.19|1946.69|1948.01|1946.51|1948.32|1946.82|1948.01|1946.51|0
1646693400000|2022-03-07 22:50:00|1947.92|1946.42|1947.52|1946.02|1947.92|1946.42|1947.25|1945.75|0
1646693700000|2022-03-07 22:55:00|1947.56|1946.06|1947.87|1946.37|1948.1|1946.6|1947.47|1945.97|0
1646694000000|2022-03-07 23:00:00|1947.88|1946.38|1948.83|1947.33|1951.2|1949.7|1946.14|1944.64|0
1646694300000|2022-03-07 23:05:00|1948.87|1947.37|1948.34|1946.84|1949.15|1947.65|1947.19|1945.69|0
1646694600000|2022-03-07 23:10:00|1948.43|1946.93|1949.2|1947.7|1949.52|1948.02|1947.79|1946.29|0
1646694900000|2022-03-07 23:15:00|1949.25|1947.75|1948.84|1947.34|1949.61|1948.11|1948.15|1946.65|0
1646695200000|2022-03-07 23:20:00|1949.07|1947.57|1949.75|1948.25|1950.94|1949.44|1949.02|1947.52|0
1646695500000|2022-03-07 23:25:00|1949.8|1948.3|1948.79|1947.29|1950.48|1948.98|1948.66|1947.16|0
1646695800000|2022-03-07 23:30:00|1948.66|1947.16|1946.79|1945.29|1948.84|1947.34|1946.1|1944.6|0
1646696100000|2022-03-07 23:35:00|1946.83|1945.33|1947.52|1946.02|1948.11|1946.61|1946.83|1945.33|0
1646696400000|2022-03-07 23:40:00|1947.51|1946.01|1948.34|1946.84|1948.43|1946.93|1947.24|1945.74|0
1646696700000|2022-03-07 23:45:00|1948.29|1946.79|1947.24|1945.74|1949.02|1947.52|1946.97|1945.47|0
1646697000000|2022-03-07 23:50:00|1947.25|1945.75|1948.7|1947.2|1948.98|1947.48|1947.25|1945.75|0
1646697300000|2022-03-07 23:55:00|1948.79|1947.29|1948.15|1946.65|1949.39|1947.89|1948.15|1946.65|0
1646697600000|2022-03-08 00:00:00|1948.16|1946.66|1948.99|1947.49|1950.13|1948.63|1948.07|1946.57|0
1646697900000|2022-03-08 00:05:00|1948.98|1947.48|1950.44|1948.94|1950.49|1948.99|1948.44|1946.94|0
1646698200000|2022-03-08 00:10:00|1950.21|1948.71|1949.4|1947.9|1950.3|1948.8|1948.48|1946.98|0
1646698500000|2022-03-08 00:15:00|1949.63|1948.13|1962.56|1961.06|1964.87|1963.37|1949.58|1948.08|0
1646698800000|2022-03-08 00:20:00|1962.52|1961.02|1957.28|1955.78|1962.52|1961.02|1957.27|1955.77|0
1646699100000|2022-03-08 00:25:00|1957.32|1955.82|1954.63|1953.13|1957.77|1956.27|1953.67|1952.17|0
1646699400000|2022-03-08 00:30:00|1954.47|1952.97|1951|1949.5|1954.53|1953.03|1950.51|1949.01|0
1646699700000|2022-03-08 00:35:00|1950.89|1949.39|1956.93|1955.43|1957.27|1955.77|1950.64|1949.14|0
1646700000000|2022-03-08 00:40:00|1956.89|1955.39|1955.81|1954.31|1956.89|1955.39|1951.72|1950.22|0
1646700300000|2022-03-08 00:45:00|1955.89|1954.39|1953.78|1952.28|1957.65|1956.15|1953.3|1951.8|0
1646700600000|2022-03-08 00:50:00|1953.74|1952.24|1953.79|1952.29|1954.03|1952.53|1952.08|1950.58|0
1646700900000|2022-03-08 00:55:00|1953.78|1952.28|1954.03|1952.53|1954.87|1953.37|1952.82|1951.32|0
1646701200000|2022-03-08 01:00:00|1954.04|1952.54|1957.76|1956.26|1959.95|1958.45|1954.04|1952.54|0
1646701500000|2022-03-08 01:05:00|1957.8|1956.3|1960.45|1958.95|1960.93|1959.43|1954.51|1953.01|0
1646701800000|2022-03-08 01:10:00|1960.41|1958.91|1962.29|1960.79|1963.99|1962.49|1960.21|1958.71|0
1646702100000|2022-03-08 01:15:00|1962.33|1960.83|1966.18|1964.68|1970.04|1968.54|1962.33|1960.83|0
1646702400000|2022-03-08 01:20:00|1966.14|1964.64|1965.09|1963.59|1966.14|1964.64|1961.93|1960.43|0
1646702700000|2022-03-08 01:25:00|1965.17|1963.67|1961.97|1960.47|1966.81|1965.31|1961.97|1960.47|0
1646703000000|2022-03-08 01:30:00|1961.98|1960.48|1965.61|1964.11|1966.09|1964.59|1961.01|1959.51|0
1646703300000|2022-03-08 01:35:00|1965.75|1964.25|1960.28|1958.78|1966.09|1964.59|1960.17|1958.67|0
1646703600000|2022-03-08 01:40:00|1960.41|1958.91|1965.85|1964.35|1966.09|1964.59|1959.79|1958.29|0
1646703900000|2022-03-08 01:45:00|1965.89|1964.39|1966.09|1964.59|1967.43|1965.93|1964.39|1962.89|0
1646704200000|2022-03-08 01:50:00|1965.98|1964.48|1964.53|1963.03|1967.78|1966.28|1964.04|1962.54|0
1646704500000|2022-03-08 01:55:00|1964.63|1963.13|1966.33|1964.83|1967.29|1965.79|1964.15|1962.65|0
1646704800000|2022-03-08 02:00:00|1966.81|1965.31|1965.84|1964.34|1967.05|1965.55|1963.67|1962.17|0
1646705100000|2022-03-08 02:05:00|1965.8|1964.3|1964.63|1963.13|1968.02|1966.52|1963.32|1961.82|0
1646705400000|2022-03-08 02:10:00|1964.67|1963.17|1964.62|1963.12|1965.36|1963.86|1962.94|1961.44|0
1646705700000|2022-03-08 02:15:00|1964.63|1963.13|1965.83|1964.33|1967.18|1965.68|1964.38|1962.88|0
1646706000000|2022-03-08 02:20:00|1965.79|1964.29|1964.52|1963.02|1965.97|1964.47|1963.89|1962.39|0
1646706300000|2022-03-08 02:25:00|1964.51|1963.01|1963.65|1962.15|1964.62|1963.12|1962.69|1961.19|0
1646706600000|2022-03-08 02:30:00|1963.49|1961.99|1965.72|1964.22|1966.07|1964.57|1963.17|1961.67|0
1646706900000|2022-03-08 02:35:00|1966.06|1964.56|1966.43|1964.93|1966.93|1965.43|1965.71|1964.21|0
1646707200000|2022-03-08 02:40:00|1966.39|1964.89|1965.23|1963.73|1966.39|1964.89|1963.88|1962.38|0
1646707500000|2022-03-08 02:45:00|1964.95|1963.45|1961.71|1960.21|1964.95|1963.45|1960.5|1959|0
1646707800000|2022-03-08 02:50:00|1961.23|1959.73|1960.25|1958.75|1961.6|1960.1|1958.57|1957.07|0
1646708100000|2022-03-08 02:55:00|1960.39|1958.89|1958.31|1956.81|1961.7|1960.2|1957.82|1956.32|0
1646708400000|2022-03-08 03:00:00|1958.07|1956.57|1958.59|1957.09|1958.69|1957.19|1955.54|1954.04|0
1646708700000|2022-03-08 03:05:00|1958.58|1957.08|1959.18|1957.68|1960.63|1959.13|1957.72|1956.22|0
1646709000000|2022-03-08 03:10:00|1959.22|1957.72|1956.26|1954.76|1959.67|1958.17|1954.47|1952.97|0
1646709300000|2022-03-08 03:15:00|1956.22|1954.72|1955.05|1953.55|1956.99|1955.49|1954.57|1953.07|0
1646709600000|2022-03-08 03:20:00|1955.06|1953.56|1956.89|1955.39|1956.89|1955.39|1954.33|1952.83|0
1646709900000|2022-03-08 03:25:00|1956.93|1955.43|1958.2|1956.7|1959.16|1957.66|1956.93|1955.43|0
1646710200000|2022-03-08 03:30:00|1958.24|1956.74|1959.65|1958.15|1961.34|1959.84|1958.24|1956.74|0
1646710500000|2022-03-08 03:35:00|1959.78|1958.28|1962.43|1960.93|1962.54|1961.04|1959.78|1958.28|0
1646710800000|2022-03-08 03:40:00|1962.19|1960.69|1957.94|1956.44|1962.53|1961.03|1957.84|1956.34|0
1646711100000|2022-03-08 03:45:00|1958.02|1956.52|1958.48|1956.98|1959.7|1958.2|1957.65|1956.15|0
1646711400000|2022-03-08 03:50:00|1958.44|1956.94|1958.97|1957.47|1959.83|1958.33|1958|1956.5|0
1646711700000|2022-03-08 03:55:00|1958.93|1957.43|1959.93|1958.43|1960.17|1958.67|1957.99|1956.49|0
1646712000000|2022-03-08 04:00:00|1959.97|1958.47|1959.69|1958.19|1960.17|1958.67|1958.48|1956.98|0
1646712300000|2022-03-08 04:05:00|1959.68|1958.18|1959.93|1958.43|1960.41|1958.91|1959.1|1957.6|0
1646712600000|2022-03-08 04:10:00|1959.89|1958.39|1958.72|1957.22|1959.89|1958.39|1957.88|1956.38|0
1646712900000|2022-03-08 04:15:00|1958.71|1957.21|1958.71|1957.21|1959.44|1957.94|1957.5|1956|0
1646713200000|2022-03-08 04:20:00|1958.85|1957.35|1957.15|1955.65|1959.44|1957.94|1956.76|1955.26|0
1646713500000|2022-03-08 04:25:00|1957.01|1955.51|1958.22|1956.72|1958.6|1957.1|1957.01|1955.51|0
1646713800000|2022-03-08 04:30:00|1958.21|1956.71|1957.49|1955.99|1959.43|1957.93|1957.25|1955.75|0
1646714100000|2022-03-08 04:35:00|1957.3|1955.8|1957.49|1955.99|1957.98|1956.48|1956.03|1954.53|0
1646714400000|2022-03-08 04:40:00|1957.53|1956.03|1958.59|1957.09|1960.04|1958.54|1956.52|1955.02|0
1646714700000|2022-03-08 04:45:00|1958.55|1957.05|1957.23|1955.73|1958.55|1957.05|1956.41|1954.91|0
1646715000000|2022-03-08 04:50:00|1956.99|1955.49|1957.96|1956.46|1957.96|1956.46|1956.27|1954.77|0
1646715300000|2022-03-08 04:55:00|1957.92|1956.42|1957.39|1955.89|1958.95|1957.45|1957.26|1955.76|0
1646715600000|2022-03-08 05:00:00|1957.31|1955.81|1958.73|1957.23|1959.1|1957.6|1955.32|1953.82|0
1646715900000|2022-03-08 05:05:00|1958.65|1957.15|1952.64|1951.14|1960.26|1958.76|1951.92|1950.42|0
1646716200000|2022-03-08 05:10:00|1952.6|1951.1|1952.49|1950.99|1953.69|1952.19|1950.44|1948.94|0
1646716500000|2022-03-08 05:15:00|1952.53|1951.03|1952.01|1950.51|1953.22|1951.72|1951.05|1949.55|0
1646716800000|2022-03-08 05:20:00|1951.97|1950.47|1949.32|1947.82|1952.01|1950.51|1948.51|1947.01|0
1646717100000|2022-03-08 05:25:00|1949.28|1947.78|1944.91|1943.41|1951.01|1949.51|1944.8|1943.3|0
1646717400000|2022-03-08 05:30:00|1944.95|1943.45|1946.86|1945.36|1947.96|1946.46|1944.95|1943.45|0
1646717700000|2022-03-08 05:35:00|1946.75|1945.25|1945.4|1943.9|1947.59|1946.09|1943.46|1941.96|0
1646718000000|2022-03-08 05:40:00|1945.56|1944.06|1944.37|1942.87|1947.33|1945.83|1942.96|1941.46|0
1646718300000|2022-03-08 05:45:00|1944.33|1942.83|1943.16|1941.66|1944.61|1943.11|1942.43|1940.93|0
1646718600000|2022-03-08 05:50:00|1943.12|1941.62|1942.14|1940.64|1943.78|1942.28|1941.27|1939.77|0
1646718900000|2022-03-08 05:55:00|1942.1|1940.6|1940.97|1939.47|1944.93|1943.43|1940.69|1939.19|0
1646719200000|2022-03-08 06:00:00|1941.01|1939.51|1946.58|1945.08|1946.58|1945.08|1940.97|1939.47|0
1646719500000|2022-03-08 06:05:00|1946.71|1945.21|1945.33|1943.83|1947.32|1945.82|1944.23|1942.73|0
1646719800000|2022-03-08 06:10:00|1945.21|1943.71|1940.83|1939.33|1945.21|1943.71|1938.78|1937.28|0
1646720100000|2022-03-08 06:15:00|1940.79|1939.29|1937.44|1935.94|1941.55|1940.05|1937.34|1935.84|0
1646720400000|2022-03-08 06:20:00|1937.52|1936.02|1929.56|1928.06|1938.9|1937.4|1929.05|1927.55|0
1646720700000|2022-03-08 06:25:00|1929.52|1928.02|1933.66|1932.16|1935.41|1933.91|1928.84|1927.34|0
1646721000000|2022-03-08 06:30:00|1933.92|1932.42|1933.14|1931.64|1935.42|1933.92|1932.78|1931.28|0
1646721300000|2022-03-08 06:35:00|1933.22|1931.72|1934.76|1933.26|1936.07|1934.57|1932.78|1931.28|0
1646721600000|2022-03-08 06:40:00|1934.72|1933.22|1942.21|1940.71|1942.45|1940.95|1934.03|1932.53|0
1646721900000|2022-03-08 06:45:00|1942.17|1940.67|1939.81|1938.31|1942.21|1940.71|1938.24|1936.74|0
1646722200000|2022-03-08 06:50:00|1939.8|1938.3|1940.3|1938.8|1942.37|1940.87|1939.48|1937.98|0
1646722500000|2022-03-08 06:55:00|1940.44|1938.94|1941.28|1939.78|1942.38|1940.88|1940.09|1938.59|0
1646722800000|2022-03-08 07:00:00|1941.2|1939.7|1943.13|1941.63|1948.78|1947.28|1938.49|1936.99|0
1646723100000|2022-03-08 07:05:00|1943.14|1941.64|1941.37|1939.87|1944.59|1943.09|1939.02|1937.52|0
1646723400000|2022-03-08 07:10:00|1941.33|1939.83|1935.67|1934.17|1941.33|1939.83|1934.05|1932.55|0
1646723700000|2022-03-08 07:15:00|1935.51|1934.01|1945.15|1943.65|1945.74|1944.24|1933.77|1932.27|0
1646724000000|2022-03-08 07:20:00|1945.19|1943.69|1945.01|1943.51|1946.12|1944.62|1941.03|1939.53|0
1646724300000|2022-03-08 07:25:00|1944.77|1943.27|1949.51|1948.01|1950.83|1949.33|1941.49|1939.99|0
1646724600000|2022-03-08 07:30:00|1949.47|1947.97|1944.94|1943.54|1949.47|1947.97|1943.19|1941.79|87
1646724900000|2022-03-08 07:35:00|1944.81|1943.41|1944.06|1942.66|1946.44|1945.04|1943.81|1942.41|21
1646725200000|2022-03-08 07:40:00|1944.19|1942.79|1949.44|1948.04|1958.81|1957.41|1943.94|1942.54|40
1646725500000|2022-03-08 07:45:00|1949.56|1948.16|1948.19|1946.79|1950.31|1948.91|1947.06|1945.66|26
1646725800000|2022-03-08 07:50:00|1948.44|1947.04|1946.94|1945.54|1949.06|1947.66|1946.44|1945.04|7
1646726100000|2022-03-08 07:55:00|1946.25|1944.75|1947.56|1946.06|1948.11|1946.61|1941.46|1939.96|0
1646726400000|2022-03-08 08:00:00|1947.62|1946.12|1968.36|1967.86|1968.36|1967.86|1944.36|1943.86|8091
1646726700000|2022-03-08 08:05:00|1967.86|1967.36|1967.36|1966.86|1971.99|1971.49|1964.24|1963.74|3393
1646727000000|2022-03-08 08:10:00|1966.99|1966.49|1988.99|1988.49|1989.86|1989.36|1966.99|1966.49|5274
1646727300000|2022-03-08 08:15:00|1989.24|1988.74|1996.86|1996.36|1996.99|1996.49|1983.74|1983.24|4997
1646727600000|2022-03-08 08:20:00|1996.74|1996.24|2006.99|2006.49|2007.74|2007.24|1995.99|1995.49|5252
1646727900000|2022-03-08 08:25:00|2006.74|2006.24|2017.36|2016.86|2020.99|2020.49|2003.49|2002.99|6903
1646728200000|2022-03-08 08:30:00|2017.49|2016.99|2004.49|2003.99|2017.99|2017.49|2004.49|2003.99|7254
1646728500000|2022-03-08 08:35:00|2003.99|2003.49|2009.49|2008.99|2013.86|2013.36|2003.99|2003.49|5531
1646728800000|2022-03-08 08:40:00|2009.83|2009.33|1998.95|1998.45|2013.2|2012.7|1996.58|1996.08|4743
1646729100000|2022-03-08 08:45:00|1999.08|1998.58|2000.83|2000.33|2006.33|2005.83|1994.83|1994.33|4812
1646729400000|2022-03-08 08:50:00|2000.7|2000.2|1991.7|1991.2|2001.83|2001.33|1990.58|1990.08|4615
1646729700000|2022-03-08 08:55:00|1991.83|1991.33|1995.45|1994.95|1996.95|1996.45|1990.08|1989.58|3117
1646730000000|2022-03-08 09:00:00|1995.33|1994.83|2003.33|2002.83|2004.08|2003.58|1992.33|1991.83|3120
1646730300000|2022-03-08 09:05:00|2003.2|2002.7|1998.45|1997.95|2005.08|2004.58|1993.58|1993.08|2597
1646730600000|2022-03-08 09:10:00|1998.33|1997.83|2002.08|2001.58|2003.33|2002.83|1997.33|1996.83|1637
1646730900000|2022-03-08 09:15:00|2002.2|2001.7|2004.83|2004.33|2005.08|2004.58|2001.08|2000.58|1650
1646731200000|2022-03-08 09:20:00|2004.95|2004.45|1999.83|1999.33|2005.08|2004.58|1998.83|1998.33|1715
1646731500000|2022-03-08 09:25:00|1999.95|1999.45|1993.83|1993.33|2001.58|2001.08|1993.7|1993.2|1593
1646731800000|2022-03-08 09:30:00|1993.95|1993.45|1998.83|1998.33|1999.83|1999.33|1989.7|1989.2|1640
1646732100000|2022-03-08 09:35:00|1998.95|1998.45|2000.33|1999.83|2001.08|2000.58|1996.7|1996.2|1225
1646732400000|2022-03-08 09:40:00|2000.08|1999.58|2003.95|2003.45|2004.58|2004.08|1998.08|1997.58|1689
1646732700000|2022-03-08 09:45:00|2004.08|2003.58|2002.58|2002.08|2004.2|2003.7|1999.2|1998.7|2228
1646733000000|2022-03-08 09:50:00|2002.33|2001.83|2003.58|2003.08|2003.83|2003.33|2001.08|2000.58|1298
1646733300000|2022-03-08 09:55:00|2003.45|2002.95|2000.08|1999.58|2004.58|2004.08|1998.58|1998.08|1759
1646733600000|2022-03-08 10:00:00|2000.33|1999.83|1998.58|1998.08|2002.08|2001.58|1998.2|1997.7|1438
1646733900000|2022-03-08 10:05:00|1998.33|1997.83|1990.58|1990.08|1998.83|1998.33|1990.08|1989.58|1590
1646734200000|2022-03-08 10:10:00|1991.08|1990.58|1992.2|1991.7|1994.08|1993.58|1988.7|1988.2|2085
1646734500000|2022-03-08 10:15:00|1992.45|1991.95|1976.45|1975.95|1992.45|1991.95|1976.08|1975.58|2518
1646734800000|2022-03-08 10:20:00|1976.58|1976.08|1983.83|1983.33|1984.08|1983.58|1976.45|1975.95|2453
1646735100000|2022-03-08 10:25:00|1983.7|1983.2|1993.58|1993.08|1994.08|1993.58|1983.45|1982.95|2397
1646735400000|2022-03-08 10:30:00|1993.33|1992.83|1987.83|1987.33|1993.58|1993.08|1984.95|1984.45|1971
1646735700000|2022-03-08 10:35:00|1987.95|1987.45|1983.95|1983.45|1988.83|1988.33|1983.83|1983.33|1174
1646736000000|2022-03-08 10:40:00|1984.08|1983.58|1985.33|1984.83|1986.58|1986.08|1980.58|1980.08|1920
1646736300000|2022-03-08 10:45:00|1985.58|1985.08|1987.58|1987.08|1988.83|1988.33|1983.7|1983.2|1696
1646736600000|2022-03-08 10:50:00|1987.83|1987.33|1987.58|1987.08|1990.58|1990.08|1986.83|1986.33|1799
1646736900000|2022-03-08 10:55:00|1987.45|1986.95|1988.58|1988.08|1990.7|1990.2|1987.45|1986.95|1679
1646737200000|2022-03-08 11:00:00|1988.7|1988.2|1988.08|1987.58|1989.83|1989.33|1985.33|1984.83|749
1646737500000|2022-03-08 11:05:00|1988.2|1987.7|1987.33|1986.83|1988.95|1988.45|1985.58|1985.08|861
1646737800000|2022-03-08 11:10:00|1987.45|1986.95|1988.83|1988.33|1989.33|1988.83|1986.33|1985.83|833
1646738100000|2022-03-08 11:15:00|1988.58|1988.08|1984.58|1984.08|1989.33|1988.83|1983.33|1982.83|854
1646738400000|2022-03-08 11:20:00|1984.83|1984.33|1985.95|1985.45|1986.33|1985.83|1981.95|1981.45|774
1646738700000|2022-03-08 11:25:00|1986.08|1985.58|1988.45|1987.95|1990.33|1989.83|1985.45|1984.95|598
1646739000000|2022-03-08 11:30:00|1988.7|1988.2|1991.08|1990.58|1992.2|1991.7|1988.33|1987.83|833
1646739300000|2022-03-08 11:35:00|1991.2|1990.7|1990.95|1990.45|1991.83|1991.33|1989.83|1989.33|865
1646739600000|2022-03-08 11:40:00|1991.08|1990.58|1988.95|1988.45|1991.08|1990.58|1987.08|1986.58|674
1646739900000|2022-03-08 11:45:00|1988.83|1988.33|1987.83|1987.33|1988.83|1988.33|1986.7|1986.2|649
1646740200000|2022-03-08 11:50:00|1987.58|1987.08|1988.58|1988.08|1990.08|1989.58|1987.58|1987.08|590
1646740500000|2022-03-08 11:55:00|1988.45|1987.95|1991.58|1991.08|1991.58|1991.08|1988.08|1987.58|816
1646740800000|2022-03-08 12:00:00|1991.7|1991.2|1995.2|1994.7|1995.7|1995.2|1991.08|1990.58|1518
1646741100000|2022-03-08 12:05:00|1995.08|1994.58|2000.33|1999.83|2000.58|2000.08|1995.08|1994.58|1108
1646741400000|2022-03-08 12:10:00|2000.45|1999.95|2004.2|2003.7|2006.33|2005.83|2000.45|1999.95|2432
1646741700000|2022-03-08 12:15:00|2004.08|2003.58|2008.08|2007.58|2009.83|2009.33|2003.7|2003.2|1550
1646742000000|2022-03-08 12:20:00|2008.2|2007.7|2009.58|2009.08|2010.08|2009.58|2006.83|2006.33|1600
1646742300000|2022-03-08 12:25:00|2009.83|2009.33|2007.58|2007.08|2011.58|2011.08|2006.83|2006.33|1090
1646742600000|2022-03-08 12:30:00|2007.7|2007.2|2006.83|2006.33|2008.2|2007.7|2003.58|2003.08|1003
1646742900000|2022-03-08 12:35:00|2006.95|2006.45|2003.95|2003.45|2007.33|2006.83|2003.7|2003.2|767
1646743200000|2022-03-08 12:40:00|2003.84|2003.34|1998.47|1997.97|2004.22|2003.72|1997.97|1997.47|1479
1646743500000|2022-03-08 12:45:00|1998.34|1997.84|1995.72|1995.22|1998.97|1998.47|1995.09|1994.59|1522
1646743800000|2022-03-08 12:50:00|1995.97|1995.47|1990.47|1989.97|1995.97|1995.47|1989.97|1989.47|2673
1646744100000|2022-03-08 12:55:00|1990.34|1989.84|1991.97|1991.47|1992.22|1991.72|1989.47|1988.97|1365
1646744400000|2022-03-08 13:00:00|1992.09|1991.59|1989.47|1988.97|1992.72|1992.22|1986.47|1985.97|1828
1646744700000|2022-03-08 13:05:00|1989.72|1989.22|1987.97|1987.47|1990.72|1990.22|1986.22|1985.72|1512
1646745000000|2022-03-08 13:10:00|1987.84|1987.34|1979.97|1979.47|1988.34|1987.84|1979.84|1979.34|2624
1646745300000|2022-03-08 13:15:00|1979.84|1979.34|1984.97|1984.47|1986.47|1985.97|1979.84|1979.34|1781
1646745600000|2022-03-08 13:20:00|1984.84|1984.34|1982.47|1981.97|1985.22|1984.72|1982.34|1981.84|985
1646745900000|2022-03-08 13:25:00|1982.59|1982.09|1988.47|1987.97|1988.59|1988.09|1981.72|1981.22|1479
1646746200000|2022-03-08 13:30:00|1988.59|1988.09|1988.47|1987.97|1989.09|1988.59|1985.97|1985.47|1176
1646746500000|2022-03-08 13:35:00|1988.34|1987.84|1992.72|1992.22|1994.59|1994.09|1988.22|1987.72|1124
1646746800000|2022-03-08 13:40:00|1992.84|1992.34|1991.22|1990.72|1995.47|1994.97|1990.97|1990.47|1198
1646747100000|2022-03-08 13:45:00|1991.09|1990.59|1993.72|1993.22|1994.84|1994.34|1990.47|1989.97|1258
1646747400000|2022-03-08 13:50:00|1993.84|1993.34|1998.22|1997.72|1999.84|1999.34|1991.47|1990.97|1802
1646747700000|2022-03-08 13:55:00|1998.47|1997.97|1994.97|1994.47|1999.22|1998.72|1994.47|1993.97|1103
1646748000000|2022-03-08 14:00:00|1994.72|1994.22|1997.47|1996.97|1999.72|1999.22|1992.84|1992.34|1356
1646748300000|2022-03-08 14:05:00|1997.59|1997.09|1994.22|1993.72|1999.72|1999.22|1993.84|1993.34|955
1646748600000|2022-03-08 14:10:00|1994.34|1993.84|1995.22|1994.72|1997.72|1997.22|1992.47|1991.97|2345
1646748900000|2022-03-08 14:15:00|1995.47|1994.97|1995.97|1995.47|1999.47|1998.97|1994.59|1994.09|1440
1646749200000|2022-03-08 14:20:00|1995.72|1995.22|2001.97|2001.47|2002.47|2001.97|1995.72|1995.22|1409
1646749500000|2022-03-08 14:25:00|2001.72|2001.22|1998.72|1998.22|2002.47|2001.97|1997.72|1997.22|1432
1646749800000|2022-03-08 14:30:00|1998.47|1997.97|1992.22|1991.72|2001.22|2000.72|1990.47|1989.97|3206
1646750100000|2022-03-08 14:35:00|1992.47|1991.97|1986.72|1986.22|2000.72|2000.22|1985.97|1985.47|4958
1646750400000|2022-03-08 14:40:00|1986.47|1985.97|1991.72|1991.22|1994.47|1993.97|1982.97|1982.47|4305
1646750700000|2022-03-08 14:45:00|1991.47|1990.97|1987.47|1986.97|1993.09|1992.59|1986.97|1986.47|3027
1646751000000|2022-03-08 14:50:00|1987.22|1986.72|1980.22|1979.72|1988.59|1988.09|1979.22|1978.72|3609
1646751300000|2022-03-08 14:55:00|1979.97|1979.47|1981.59|1981.09|1985.22|1984.72|1977.72|1977.22|2976
1646751600000|2022-03-08 15:00:00|1981.34|1980.84|1974.72|1974.22|1981.47|1980.97|1972.47|1971.97|3188
1646751900000|2022-03-08 15:05:00|1974.47|1973.97|1970.47|1969.97|1976.22|1975.72|1970.47|1969.97|2505
1646752200000|2022-03-08 15:10:00|1971.01|1970.51|1974.26|1973.76|1977.01|1976.51|1969.26|1968.76|2726
1646752500000|2022-03-08 15:15:00|1974.13|1973.63|1980.51|1980.01|1981.76|1981.26|1974.01|1973.51|3562
1646752800000|2022-03-08 15:20:00|1980.38|1979.88|1968.38|1967.88|1981.76|1981.26|1968.26|1967.76|3475
1646753100000|2022-03-08 15:25:00|1968.26|1967.76|1965.51|1965.01|1969.76|1969.26|1965.51|1965.01|3964
1646753400000|2022-03-08 15:30:00|1965.26|1964.76|1958.51|1958.01|1970.76|1970.26|1958.51|1958.01|3151
1646753700000|2022-03-08 15:35:00|1958.63|1958.13|1963.13|1962.63|1965.01|1964.51|1957.76|1957.26|2848
1646754000000|2022-03-08 15:40:00|1963.01|1962.51|1965.38|1964.88|1966.76|1966.26|1960.63|1960.13|2513
1646754300000|2022-03-08 15:45:00|1965.51|1965.01|1965.76|1965.26|1967.76|1967.26|1962.13|1961.63|5504
1646754600000|2022-03-08 15:50:00|1965.51|1965.01|1969.26|1968.76|1970.76|1970.26|1962.51|1962.01|2974
1646754900000|2022-03-08 15:55:00|1969.38|1968.88|1976.01|1975.51|1976.01|1975.51|1965.76|1965.26|3675
1646755200000|2022-03-08 16:00:00|1976.26|1975.76|1976.01|1975.51|1977.38|1976.88|1970.26|1969.76|3982
1646755500000|2022-03-08 16:05:00|1975.88|1975.38|1974.76|1974.26|1976.76|1976.26|1970.88|1970.38|2592
1646755800000|2022-03-08 16:10:00|1975.01|1974.51|1978.01|1977.51|1978.13|1977.63|1974.76|1974.26|2431
1646756100000|2022-03-08 16:15:00|1978.26|1977.76|1979.63|1979.13|1980.76|1980.26|1976.13|1975.63|3605
1646756400000|2022-03-08 16:20:00|1979.76|1979.26|1973.61|1972.11|1980.01|1979.51|1971.26|1970.76|4664
1646756700000|2022-03-08 16:25:00|1973.62|1972.12|1978.81|1977.31|1980.89|1979.39|1973.19|1971.69|1246
1646757000000|2022-03-08 16:30:00|1976.65|1975.15|1969.96|1968.56|1978.81|1977.31|1968.96|1967.56|434
1646757300000|2022-03-08 16:35:00|1970.33|1968.93|1972.83|1971.43|1973.58|1972.18|1969.96|1968.56|677
1646757600000|2022-03-08 16:40:00|1972.33|1970.93|1971.96|1970.56|1972.71|1971.31|1970.33|1968.93|82
1646757900000|2022-03-08 16:45:00|1972.08|1970.68|1978.21|1976.81|1978.21|1976.81|1971.58|1970.18|42
1646758200000|2022-03-08 16:50:00|1978.33|1976.93|1980.96|1979.56|1980.96|1979.56|1978.33|1976.93|41
1646758500000|2022-03-08 16:55:00|1981.08|1979.68|1986.36|1984.86|1986.37|1984.87|1981.08|1979.68|21
1646758800000|2022-03-08 17:00:00|1986.37|1984.87|1994.52|1993.02|1995.12|1993.62|1985.66|1984.16|800
1646759100000|2022-03-08 17:05:00|1994.53|1993.03|1999.82|1998.32|2004.79|2003.29|1994.28|1992.78|0
1646759400000|2022-03-08 17:10:00|1999.55|1998.05|2011.87|2010.37|2012.15|2010.65|1999.54|1998.04|0
1646759700000|2022-03-08 17:15:00|2012.14|2010.64|2027.1|2025.6|2027.97|2026.47|2010.17|2008.67|0
1646760000000|2022-03-08 17:20:00|2027.09|2025.59|2017.45|2015.95|2048.64|2047.14|2014.66|2013.16|0
1646760300000|2022-03-08 17:25:00|2017.98|2016.48|2021.74|2020.24|2023.12|2021.62|2008.86|2007.36|0
1646760600000|2022-03-08 17:30:00|2021.75|2020.25|2036.41|2034.91|2038.34|2036.84|2020.53|2019.03|0
1646760900000|2022-03-08 17:35:00|2036.54|2035.04|2036.25|2034.75|2038.37|2036.87|2027.88|2026.38|0
1646761200000|2022-03-08 17:40:00|2036.39|2034.89|2031.1|2029.6|2040.7|2039.2|2030.23|2028.73|0
1646761500000|2022-03-08 17:45:00|2031.09|2029.59|2034.27|2032.77|2035.37|2033.87|2026.84|2025.34|0
1646761800000|2022-03-08 17:50:00|2034.28|2032.78|2037.86|2036.36|2038|2036.5|2026.36|2024.86|0
1646762100000|2022-03-08 17:55:00|2037.32|2035.82|2032.23|2030.73|2037.32|2035.82|2030.33|2028.83|0
1646762400000|2022-03-08 18:00:00|2032.25|2030.75|2041.75|2040.25|2041.89|2040.39|2031.93|2030.43|0
1646762700000|2022-03-08 18:05:00|2041.89|2040.39|2039.91|2038.41|2042.18|2040.68|2035.46|2033.96|0
1646763000000|2022-03-08 18:10:00|2040.18|2038.68|2029.88|2028.38|2042.36|2040.86|2029.55|2028.05|0
1646763300000|2022-03-08 18:15:00|2029.9|2028.4|2033.8|2032.3|2035.1|2033.6|2028.14|2026.64|0
1646763600000|2022-03-08 18:20:00|2033.53|2032.03|2021.81|2020.31|2033.64|2032.14|2021.39|2019.89|0
1646763900000|2022-03-08 18:25:00|2021.67|2020.17|2014.65|2013.15|2022.22|2020.72|2013.94|2012.44|0
1646764200000|2022-03-08 18:30:00|2014.91|2013.41|2010.34|2008.84|2014.92|2013.42|2003.52|2002.02|0
1646764500000|2022-03-08 18:35:00|2010.35|2008.85|2005.99|2004.49|2014.38|2012.88|2004.73|2003.23|0
1646764800000|2022-03-08 18:40:00|2006|2004.5|2014.86|2013.36|2014.86|2013.36|1999.54|1998.04|0
1646765100000|2022-03-08 18:45:00|2015.13|2013.63|2007.39|2005.89|2016.03|2014.53|2003.46|2001.96|0
1646765400000|2022-03-08 18:50:00|2007.26|2005.76|2003.02|2001.52|2009.94|2008.44|2001.6|2000.1|0
1646765700000|2022-03-08 18:55:00|2002.89|2001.39|2003.43|2001.93|2004.56|2003.06|2000.58|1999.08|0
1646766000000|2022-03-08 19:00:00|2003.42|2001.92|2001.04|1999.54|2005.44|2003.94|1996.02|1994.52|0
1646766300000|2022-03-08 19:05:00|2001.03|1999.53|2006.06|2004.56|2008.28|2006.78|1998.43|1996.93|0
1646766600000|2022-03-08 19:10:00|2005.93|2004.43|1998.67|1997.17|2007.14|2005.64|1996.13|1994.63|0
1646766900000|2022-03-08 19:15:00|1998.66|1997.16|2000.76|1999.26|2004.26|2002.76|1997.79|1996.29|0
1646767200000|2022-03-08 19:20:00|2000.77|1999.27|2002.58|2001.08|2003.45|2001.95|1994.9|1993.4|0
1646767500000|2022-03-08 19:25:00|2002.32|2000.82|2009.46|2007.96|2011.24|2009.74|2000.38|1998.88|0
1646767800000|2022-03-08 19:30:00|2009.45|2007.95|2004.47|2002.97|2010.08|2008.58|2001.99|2000.49|0
1646768100000|2022-03-08 19:35:00|2004.46|2002.96|2009.49|2007.99|2009.69|2008.19|2002.04|2000.54|0
1646768400000|2022-03-08 19:40:00|2009.52|2008.02|2010.07|2008.57|2011.13|2009.63|2004.86|2003.36|0
1646768700000|2022-03-08 19:45:00|2010.11|2008.61|2014.33|2012.83|2016.21|2014.71|2009.59|2008.09|0
1646769000000|2022-03-08 19:50:00|2014.32|2012.82|2006.59|2005.09|2015.54|2014.04|2005.93|2004.43|0
1646769300000|2022-03-08 19:55:00|2006.6|2005.1|2006.52|2005.02|2009.88|2008.38|2001.72|2000.22|0
1646769600000|2022-03-08 20:00:00|2006.65|2005.15|2012.63|2011.13|2013.86|2012.36|2005.55|2004.05|0
1646769900000|2022-03-08 20:05:00|2012.5|2011|2014.33|2012.83|2015.19|2013.69|2010.66|2009.16|0
1646770200000|2022-03-08 20:10:00|2014.73|2013.23|2009.8|2008.3|2016.26|2014.76|2006.97|2005.47|0
1646770500000|2022-03-08 20:15:00|2009.93|2008.43|2007.9|2006.4|2012.39|2010.89|2007.21|2005.71|0
1646770800000|2022-03-08 20:20:00|2007.91|2006.41|2008.09|2006.59|2009|2007.5|2005.56|2004.06|0
1646771100000|2022-03-08 20:25:00|2008.1|2006.6|1999.32|1997.82|2008.1|2006.6|1998.28|1996.78|0
1646771400000|2022-03-08 20:30:00|1999.46|1997.96|1993.83|1992.33|1999.89|1998.39|1993.21|1991.71|0
1646771700000|2022-03-08 20:35:00|1993.81|1992.31|1998.26|1996.76|1998.77|1997.27|1992.35|1990.85|0
1646772000000|2022-03-08 20:40:00|1998.39|1996.89|1994.66|1993.16|2000.42|1998.92|1994.66|1993.16|0
1646772300000|2022-03-08 20:45:00|1994.79|1993.29|1995.49|1993.99|1997.37|1995.87|1993.18|1991.68|0
1646772600000|2022-03-08 20:50:00|1994.93|1993.43|1996.12|1994.62|2003.77|2002.27|1994.92|1993.42|0
1646772900000|2022-03-08 20:55:00|1995.99|1994.49|1992.83|1991.33|1997.06|1995.56|1991.28|1989.78|0
1646773200000|2022-03-08 21:00:00|1992.96|1991.46|1989.68|1988.18|1993.45|1991.95|1988.19|1986.69|0
1646773500000|2022-03-08 21:05:00|1989.69|1988.19|1988.54|1987.04|1990.35|1988.85|1987.55|1986.05|0
1646773800000|2022-03-08 21:10:00|1988.59|1987.09|1989.94|1988.44|1992.38|1990.88|1988.54|1987.04|0
1646774100000|2022-03-08 21:15:00|1990.12|1988.62|1987.54|1986.04|1990.39|1988.89|1987.54|1986.04|0
1646774400000|2022-03-08 21:20:00|1987.63|1986.13|1987.15|1985.65|1987.94|1986.44|1986.78|1985.28|0
1646774700000|2022-03-08 21:25:00|1987.28|1985.78|1987.82|1986.32|1987.82|1986.32|1986.38|1984.88|0
1646775000000|2022-03-08 21:30:00|1987.83|1986.33|1986.51|1985.01|1988.01|1986.51|1986.38|1984.88|0
1646775300000|2022-03-08 21:35:00|1986.47|1984.97|1986.15|1984.65|1987.28|1985.78|1986.06|1984.56|0
1646775600000|2022-03-08 21:40:00|1986.29|1984.79|1985.64|1984.14|1986.51|1985.01|1985.24|1983.74|0
1646775900000|2022-03-08 21:45:00|1985.73|1984.23|1987.32|1985.82|1987.63|1986.13|1985.32|1983.82|0
1646776200000|2022-03-08 21:50:00|1987.41|1985.91|1987.64|1986.14|1989.09|1987.59|1987.18|1985.68|0
1646776500000|2022-03-08 21:55:00|1987.69|1986.19|1987.32|1985.82|1988.41|1986.91|1986.51|1985.01|0
1646776800000|2022-03-08 22:00:00|1987.46|1985.96|1987.37|1985.87|1987.46|1985.96|1987.01|1985.51|0
1646777100000|2022-03-08 22:05:00|1987.28|1985.78|1986.97|1985.47|1987.32|1985.82|1986.51|1985.01|0
1646777400000|2022-03-08 22:10:00|1987.19|1985.69|1987.15|1985.65|1987.64|1986.14|1987.1|1985.6|0
1646777700000|2022-03-08 22:15:00|1987.19|1985.69|1986.88|1985.38|1987.28|1985.78|1986.88|1985.38|0
1646778000000|2022-03-08 22:20:00|1986.92|1985.42|1986.89|1985.39|1986.98|1985.48|1986.88|1985.38|0
1646778300000|2022-03-08 22:25:00|1986.76|1985.26|1986.62|1985.12|1986.76|1985.26|1986.58|1985.08|0
1646778600000|2022-03-08 22:30:00|1986.71|1985.21|1986.59|1985.09|1986.71|1985.21|1986.44|1984.94|0
1646778900000|2022-03-08 22:35:00|1986.32|1984.82|1986.28|1984.78|1986.32|1984.82|1986.23|1984.73|0
1646779200000|2022-03-08 22:40:00|1986.23|1984.73|1986.23|1984.73|1986.23|1984.73|1986.14|1984.64|0
1646779500000|2022-03-08 22:45:00|1986.28|1984.78|1986.72|1985.22|1986.77|1985.27|1986.23|1984.73|0
1646779800000|2022-03-08 22:50:00|1986.36|1984.86|1986.56|1985.06|1986.81|1985.31|1986.32|1984.82|0
1646780100000|2022-03-08 22:55:00|1986.52|1985.02|1987.54|1986.04|1987.76|1986.26|1986.52|1985.02|0
1646780400000|2022-03-08 23:00:00|1988.25|1986.75|1991.53|1990.03|1991.83|1990.33|1987.89|1986.39|0
1646780700000|2022-03-08 23:05:00|1991.31|1989.81|1991.03|1989.53|1991.76|1990.26|1990.63|1989.13|0
1646781000000|2022-03-08 23:10:00|1991.07|1989.57|1992.03|1990.53|1992.25|1990.75|1989.9|1988.4|0
1646781300000|2022-03-08 23:15:00|1992.02|1990.52|1991.21|1989.71|1992.02|1990.52|1990.31|1988.81|0
1646781600000|2022-03-08 23:20:00|1991.03|1989.53|1991.26|1989.76|1991.8|1990.3|1990.12|1988.62|0
1646781900000|2022-03-08 23:25:00|1991.25|1989.75|1992.57|1991.07|1992.75|1991.25|1990.89|1989.39|0
1646782200000|2022-03-08 23:30:00|1992.66|1991.16|1995.02|1993.52|1995.65|1994.15|1992.66|1991.16|0
1646782500000|2022-03-08 23:35:00|1995.15|1993.65|1995.15|1993.65|1995.65|1994.15|1994.79|1993.29|0
1646782800000|2022-03-08 23:40:00|1995.01|1993.51|1995.47|1993.97|1995.78|1994.28|1994.65|1993.15|0
1646783100000|2022-03-08 23:45:00|1995.51|1994.01|1995.01|1993.51|1996.78|1995.28|1994.79|1993.29|0
1646783400000|2022-03-08 23:50:00|1994.97|1993.47|1996.01|1994.51|1996.65|1995.15|1993.97|1992.47|0
1646783700000|2022-03-08 23:55:00|1996.15|1994.65|1996.65|1995.15|1997.41|1995.91|1994.88|1993.38|0
1646784000000|2022-03-09 00:00:00|1996.64|1995.14|1997.87|1996.37|1998.37|1996.87|1996.46|1994.96|0
1646784300000|2022-03-09 00:05:00|1997.78|1996.28|1997.91|1996.41|1998.68|1997.18|1997.41|1995.91|0
1646784600000|2022-03-09 00:10:00|1997.78|1996.28|1997.28|1995.78|1998.18|1996.68|1997.05|1995.55|0
1646784900000|2022-03-09 00:15:00|1997.23|1995.73|2003.83|2002.33|2007.22|2005.72|1997.23|1995.73|0
1646785200000|2022-03-09 00:20:00|2003.79|2002.29|2002.58|2001.08|2003.79|2002.29|2001.62|2000.12|0
1646785500000|2022-03-09 00:25:00|2002.54|2001.04|2005.22|2003.72|2006.18|2004.68|2002.45|2000.95|0
1646785800000|2022-03-09 00:30:00|2005.18|2003.68|2000.17|1998.67|2005.18|2003.68|1999.93|1998.43|0
1646786100000|2022-03-09 00:35:00|2000.04|1998.54|1999.33|1997.83|2001.72|2000.22|1999.08|1997.58|0
1646786400000|2022-03-09 00:40:00|1999.29|1997.79|2001.19|1999.69|2001.19|1999.69|1998.85|1997.35|0
1646786700000|2022-03-09 00:45:00|2001.27|1999.77|2000.48|1998.98|2001.81|2000.31|1998.22|1996.72|0
1646787000000|2022-03-09 00:50:00|2000.52|1999.02|2001.12|1999.62|2001.6|2000.1|1999.44|1997.94|0
1646787300000|2022-03-09 00:55:00|2001.16|1999.66|2002.9|2001.4|2003.13|2001.63|2000.4|1998.9|0
1646787600000|2022-03-09 01:00:00|2003.06|2001.56|2005.75|2004.25|2007.1|2005.6|2003.06|2001.56|0
1646787900000|2022-03-09 01:05:00|2005.71|2004.21|2006.72|2005.22|2006.87|2005.37|2004.45|2002.95|0
1646788200000|2022-03-09 01:10:00|2006.76|2005.26|2005.9|2004.4|2008.17|2006.67|2005.9|2004.4|0
1646788500000|2022-03-09 01:15:00|2005.82|2004.32|2001.69|2000.19|2006|2004.5|2001.69|2000.19|0
1646788800000|2022-03-09 01:20:00|2001.65|2000.15|1997.74|1996.24|2002.89|2001.39|1997.13|1995.63|0
1646789100000|2022-03-09 01:25:00|1997.62|1996.12|1998.34|1996.84|1998.57|1997.07|1996.89|1995.39|0
1646789400000|2022-03-09 01:30:00|1998.18|1996.68|2008.21|2006.71|2010.85|2009.35|1997.38|1995.88|0
1646789700000|2022-03-09 01:35:00|2008.05|2006.55|2009.38|2007.88|2010.85|2009.35|2007.23|2005.73|0
1646790000000|2022-03-09 01:40:00|2009.24|2007.74|2007.72|2006.22|2009.38|2007.88|2006.02|2004.52|0
1646790300000|2022-03-09 01:45:00|2007.6|2006.1|2006.16|2004.66|2008.55|2007.05|2005.67|2004.17|0
1646790600000|2022-03-09 01:50:00|2006.15|2004.65|2000.39|1998.89|2006.78|2005.28|1998.85|1997.35|0
1646790900000|2022-03-09 01:55:00|2000.23|1998.73|1997.72|1996.22|2001.02|1999.52|1996.8|1995.3|0
1646791200000|2022-03-09 02:00:00|1997.66|1996.16|2000.05|1998.55|2002.71|2001.21|1997.52|1996.02|0
1646791500000|2022-03-09 02:05:00|2000.01|1998.51|2001.49|1999.99|2002.31|2000.81|1999.2|1997.7|0
1646791800000|2022-03-09 02:10:00|2001.45|1999.95|2002.32|2000.82|2003.28|2001.78|2001.11|1999.61|0
1646792100000|2022-03-09 02:15:00|2002.28|2000.78|2001.36|1999.86|2002.32|2000.82|2000.05|1998.55|0
1646792400000|2022-03-09 02:20:00|2001.4|1999.9|2001.49|1999.99|2002.46|2000.96|2000.64|1999.14|0
1646792700000|2022-03-09 02:25:00|2001.45|1999.95|2004.85|2003.35|2004.85|2003.35|2001.01|1999.51|0
1646793000000|2022-03-09 02:30:00|2004.81|2003.31|2003.4|2001.9|2004.85|2003.35|2001.58|2000.08|0
1646793300000|2022-03-09 02:35:00|2003.74|2002.24|2000.12|1998.62|2004.23|2002.73|2000.12|1998.62|0
1646793600000|2022-03-09 02:40:00|2000.16|1998.66|2000.73|1999.23|2000.99|1999.49|1999.55|1998.05|0
1646793900000|2022-03-09 02:45:00|2000.83|1999.33|2000.59|1999.09|2001.8|2000.3|1999.64|1998.14|0
1646794200000|2022-03-09 02:50:00|2000.47|1998.97|1995.07|1993.57|2000.59|1999.09|1994.11|1992.61|0
1646794500000|2022-03-09 02:55:00|1995.11|1993.61|1995.56|1994.06|1996.76|1995.26|1994.84|1993.34|0
1646794800000|2022-03-09 03:00:00|1995.52|1994.02|1993.06|1991.56|1996.42|1994.92|1992.82|1991.32|0
1646795100000|2022-03-09 03:05:00|1993.18|1991.68|1992.45|1990.95|1993.65|1992.15|1991.86|1990.36|0
1646795400000|2022-03-09 03:10:00|1992.44|1990.94|1992.09|1990.59|1993.41|1991.91|1991.14|1989.64|0
1646795700000|2022-03-09 03:15:00|1992.2|1990.7|1990.4|1988.9|1992.2|1990.7|1988.24|1986.74|0
1646796000000|2022-03-09 03:20:00|1990.41|1988.91|1991.73|1990.23|1992.93|1991.43|1990.4|1988.9|0
1646796300000|2022-03-09 03:25:00|1991.72|1990.22|1991.72|1990.22|1992.59|1991.09|1991.24|1989.74|0
1646796600000|2022-03-09 03:30:00|1991.76|1990.26|1993.17|1991.67|1994.37|1992.87|1991.72|1990.22|0
1646796900000|2022-03-09 03:35:00|1993.25|1991.75|1993.41|1991.91|1994.38|1992.88|1992.45|1990.95|0
1646797200000|2022-03-09 03:40:00|1993.45|1991.95|1992.46|1990.96|1993.65|1992.15|1992.35|1990.85|0
1646797500000|2022-03-09 03:45:00|1992.5|1991|1993.18|1991.68|1993.66|1992.16|1992.46|1990.96|0
1646797800000|2022-03-09 03:50:00|1993.17|1991.67|1992.7|1991.2|1993.31|1991.81|1992.22|1990.72|0
1646798100000|2022-03-09 03:55:00|1992.66|1991.16|1990.89|1989.39|1992.66|1991.16|1989.21|1987.71|0
1646798400000|2022-03-09 04:00:00|1990.93|1989.43|1996.68|1995.18|1997.26|1995.76|1990.93|1989.43|0
1646798700000|2022-03-09 04:05:00|1996.55|1995.05|1998.36|1996.86|1998.85|1997.35|1996.54|1995.04|0
1646799000000|2022-03-09 04:10:00|1998.32|1996.82|2000.76|1999.26|2000.86|1999.36|1997.49|1995.99|0
1646799300000|2022-03-09 04:15:00|2000.8|1999.3|2003.49|2001.99|2003.49|2001.99|2000.14|1998.64|0
1646799600000|2022-03-09 04:20:00|2003.5|2002|2006.96|2005.46|2007.92|2006.42|2003.5|2002|0
1646799900000|2022-03-09 04:25:00|2007|2005.5|2017.55|2016.05|2017.55|2016.05|2005.86|2004.36|0
1646800200000|2022-03-09 04:30:00|2017.62|2016.12|2015.72|2014.22|2020.27|2018.77|2015.24|2013.74|0
1646800500000|2022-03-09 04:35:00|2015.76|2014.26|2017.24|2015.74|2017.38|2015.88|2015.58|2014.08|0
1646800800000|2022-03-09 04:40:00|2017.2|2015.7|2015.56|2014.06|2017.73|2016.23|2014.84|2013.34|0
1646801100000|2022-03-09 04:45:00|2015.6|2014.1|2014.29|2012.79|2015.7|2014.2|2012.84|2011.34|0
1646801400000|2022-03-09 04:50:00|2014.25|2012.75|2015.24|2013.74|2016.34|2014.84|2013.81|2012.31|0
1646801700000|2022-03-09 04:55:00|2015.2|2013.7|2012.83|2011.33|2015.38|2013.88|2012.59|2011.09|0
1646802000000|2022-03-09 05:00:00|2012.97|2011.47|2009.83|2008.33|2012.97|2011.47|2009.35|2007.85|0
1646802300000|2022-03-09 05:05:00|2009.87|2008.37|2009.45|2007.95|2010.89|2009.39|2009.45|2007.95|0
1646802600000|2022-03-09 05:10:00|2009.41|2007.91|2008.97|2007.47|2011.37|2009.87|2008.86|2007.36|0
1646802900000|2022-03-09 05:15:00|2008.87|2007.37|2007.74|2006.24|2009.45|2007.95|2005.73|2004.23|0
1646803200000|2022-03-09 05:20:00|2007.75|2006.25|2007.18|2005.68|2008.86|2007.36|2006.56|2005.06|0
1646803500000|2022-03-09 05:25:00|2007.22|2005.72|2009.7|2008.2|2011.86|2010.36|2006.32|2004.82|0
1646803800000|2022-03-09 05:30:00|2009.71|2008.21|2004.65|2003.15|2009.84|2008.34|2004.55|2003.05|0
1646804100000|2022-03-09 05:35:00|2004.53|2003.03|1998.7|1997.2|2004.55|2003.05|1998.36|1996.86|0
1646804400000|2022-03-09 05:40:00|1998.78|1997.28|1998.94|1997.44|1999.91|1998.41|1997.01|1995.51|0
1646804700000|2022-03-09 05:45:00|1999.08|1997.58|1995.36|1993.86|1999.93|1998.43|1994.29|1992.79|0
1646805000000|2022-03-09 05:50:00|1995.35|1993.85|1997.16|1995.66|1997.98|1996.48|1994.87|1993.37|0
1646805300000|2022-03-09 05:55:00|1997.15|1995.65|1999.17|1997.67|1999.67|1998.17|1997.02|1995.52|0
1646805600000|2022-03-09 06:00:00|1999.18|1997.68|2004.01|2002.51|2004.41|2002.91|1999.18|1997.68|0
1646805900000|2022-03-09 06:05:00|2004|2002.5|2010.67|2009.17|2010.71|2009.21|2003.53|2002.03|0
1646806200000|2022-03-09 06:10:00|2010.43|2008.93|2010.69|2009.19|2012.95|2011.45|2010.43|2008.93|0
1646806500000|2022-03-09 06:15:00|2010.81|2009.31|2009.99|2008.49|2011.56|2010.06|2009.99|2008.49|0
1646806800000|2022-03-09 06:20:00|2010.07|2008.57|2010.11|2008.61|2012.03|2010.53|2010.07|2008.57|0
1646807100000|2022-03-09 06:25:00|2010.18|2008.68|2010.08|2008.58|2010.32|2008.82|2007.77|2006.27|0
1646807400000|2022-03-09 06:30:00|2010.12|2008.62|2010.69|2009.19|2010.69|2009.19|2008.89|2007.39|0
1646807700000|2022-03-09 06:35:00|2010.57|2009.07|1999.55|1998.05|2011.32|2009.82|1999.55|1998.05|0
1646808000000|2022-03-09 06:40:00|1999.35|1997.85|1998.92|1997.42|2001.03|1999.53|1995|1993.5|0
1646808300000|2022-03-09 06:45:00|1998.91|1997.41|1997.9|1996.4|2001.5|2000|1997.28|1995.78|0
1646808600000|2022-03-09 06:50:00|1997.86|1996.36|2003.8|2002.3|2009.57|2008.07|1997.66|1996.16|0
1646808900000|2022-03-09 06:55:00|2003.76|2002.26|2006.89|2005.39|2009.82|2008.32|2003.67|2002.17|0
1646809200000|2022-03-09 07:00:00|2006.73|2005.23|2006.95|2005.45|2009.29|2007.79|2000.04|1998.54|0
1646809500000|2022-03-09 07:05:00|2006.99|2005.49|2012.85|2011.35|2013.9|2012.4|2006.99|2005.49|0
1646809800000|2022-03-09 07:10:00|2012.89|2011.39|2015.54|2014.04|2016.75|2015.25|2010.52|2009.02|0
1646810100000|2022-03-09 07:15:00|2015.55|2014.05|2021.15|2019.65|2021.86|2020.36|2015.55|2014.05|0
1646810400000|2022-03-09 07:20:00|2021.14|2019.64|2024.24|2022.74|2024.47|2022.97|2020.19|2018.69|0
1646810700000|2022-03-09 07:25:00|2024.2|2022.7|2025.62|2024.12|2029.31|2027.81|2022.04|2020.54|0
1646811000000|2022-03-09 07:30:00|2025.66|2024.16|2017.33|2015.93|2025.76|2024.26|2016.33|2014.93|229
1646811300000|2022-03-09 07:35:00|2017.21|2015.81|2018.21|2016.81|2018.96|2017.56|2016.96|2015.56|78
1646811600000|2022-03-09 07:40:00|2018.33|2016.93|2017.33|2015.93|2018.71|2017.31|2016.33|2014.93|25
1646811900000|2022-03-09 07:45:00|2017.46|2016.06|2015.96|2014.56|2017.46|2016.06|2015.08|2013.68|28
1646812200000|2022-03-09 07:50:00|2016.08|2014.68|2019.83|2018.43|2020.33|2018.93|2016.08|2014.68|109
1646812500000|2022-03-09 07:55:00|2021.06|2019.56|2025.42|2023.92|2025.42|2023.92|2017.58|2016.08|0
1646812800000|2022-03-09 08:00:00|2025.15|2023.65|2010.88|2010.38|2025.42|2023.92|2007.38|2006.88|7521
1646813100000|2022-03-09 08:05:00|2010.76|2010.26|2018.26|2017.76|2020.63|2020.13|2006.51|2006.01|4758
1646813400000|2022-03-09 08:10:00|2018.13|2017.63|2012.51|2012.01|2025.13|2024.63|2012.13|2011.63|5564
1646813700000|2022-03-09 08:15:00|2012.26|2011.76|2009.63|2009.13|2013.63|2013.13|2000.88|2000.38|5326
1646814000000|2022-03-09 08:20:00|2009.76|2009.26|2010.88|2010.38|2019.01|2018.51|2009.38|2008.88|3233
1646814300000|2022-03-09 08:25:00|2010.76|2010.26|2002.63|2002.13|2014.26|2013.76|2001.26|2000.76|3063
1646814600000|2022-03-09 08:30:00|2002.76|2002.26|2009.13|2008.63|2012.51|2012.01|2002.01|2001.51|4658
1646814900000|2022-03-09 08:35:00|2008.76|2008.26|2009.76|2009.26|2012.01|2011.51|2004.01|2003.51|3055
1646815200000|2022-03-09 08:40:00|2009.53|2009.03|2012.03|2011.53|2014.03|2013.53|2007.03|2006.53|2223
1646815500000|2022-03-09 08:45:00|2011.9|2011.4|2011.53|2011.03|2013.15|2012.65|2008.78|2008.28|2599
1646815800000|2022-03-09 08:50:00|2011.4|2010.9|2014.78|2014.28|2017.53|2017.03|2010.53|2010.03|2365
1646816100000|2022-03-09 08:55:00|2015.03|2014.53|2015.78|2015.28|2016.65|2016.15|2012.78|2012.28|2282
1646816400000|2022-03-09 09:00:00|2016.03|2015.53|2021.03|2020.53|2021.78|2021.28|2016.03|2015.53|2471
1646816700000|2022-03-09 09:05:00|2020.9|2020.4|2015.03|2014.53|2020.9|2020.4|2014.03|2013.53|2375
1646817000000|2022-03-09 09:10:00|2015.15|2014.65|2018.9|2018.4|2021.03|2020.53|2014.78|2014.28|2570
1646817300000|2022-03-09 09:15:00|2019.03|2018.53|2021.03|2020.53|2023.78|2023.28|2019.03|2018.53|2694
1646817600000|2022-03-09 09:20:00|2020.78|2020.28|2024.78|2024.28|2025.65|2025.15|2019.78|2019.28|1520
1646817900000|2022-03-09 09:25:00|2024.65|2024.15|2030.28|2029.78|2030.53|2030.03|2023.28|2022.78|2694
1646818200000|2022-03-09 09:30:00|2030.53|2030.03|2031.03|2030.53|2031.9|2031.4|2027.03|2026.53|2607
1646818500000|2022-03-09 09:35:00|2030.9|2030.4|2033.03|2032.53|2034.28|2033.78|2029.65|2029.15|2247
1646818800000|2022-03-09 09:40:00|2032.9|2032.4|2035.53|2035.03|2037.03|2036.53|2031.78|2031.28|2183
1646819100000|2022-03-09 09:45:00|2035.4|2034.9|2030.28|2029.78|2036.53|2036.03|2027.03|2026.53|3702
1646819400000|2022-03-09 09:50:00|2030.03|2029.53|2030.78|2030.28|2035.15|2034.65|2029.78|2029.28|1755
1646819700000|2022-03-09 09:55:00|2030.65|2030.15|2030.03|2029.53|2031.65|2031.15|2027.65|2027.15|1728
1646820000000|2022-03-09 10:00:00|2029.9|2029.4|2032.78|2032.28|2033.28|2032.78|2029.4|2028.9|1703
1646820300000|2022-03-09 10:05:00|2032.53|2032.03|2034.28|2033.78|2036.53|2036.03|2031.53|2031.03|1511
1646820600000|2022-03-09 10:10:00|2034.4|2033.9|2032.4|2031.9|2035.03|2034.53|2031.65|2031.15|1932
1646820900000|2022-03-09 10:15:00|2032.28|2031.78|2032.53|2032.03|2034.53|2034.03|2031.78|2031.28|1155
1646821200000|2022-03-09 10:20:00|2032.4|2031.9|2029.53|2029.03|2032.53|2032.03|2029.4|2028.9|1471
1646821500000|2022-03-09 10:25:00|2029.65|2029.15|2033.53|2033.03|2033.9|2033.4|2029.53|2029.03|1302
1646821800000|2022-03-09 10:30:00|2033.78|2033.28|2033.53|2033.03|2035.78|2035.28|2032.78|2032.28|1708
1646822100000|2022-03-09 10:35:00|2033.28|2032.78|2034.28|2033.78|2035.53|2035.03|2033.03|2032.53|1195
1646822400000|2022-03-09 10:40:00|2034.15|2033.65|2033.28|2032.78|2035.03|2034.53|2033.28|2032.78|741
1646822700000|2022-03-09 10:45:00|2033.53|2033.03|2030.15|2029.65|2033.53|2033.03|2029.28|2028.78|1420
1646823000000|2022-03-09 10:50:00|2030.03|2029.53|2028.03|2027.53|2032.28|2031.78|2027.78|2027.28|1397
1646823300000|2022-03-09 10:55:00|2027.78|2027.28|2023.53|2023.03|2027.9|2027.4|2020.65|2020.15|2329
1646823600000|2022-03-09 11:00:00|2023.28|2022.78|2024.53|2024.03|2024.78|2024.28|2020.9|2020.4|1149
1646823900000|2022-03-09 11:05:00|2024.65|2024.15|2024.28|2023.78|2025.28|2024.78|2022.53|2022.03|848
1646824200000|2022-03-09 11:10:00|2024.4|2023.9|2022.4|2021.9|2025.53|2025.03|2021.9|2021.4|977
1646824500000|2022-03-09 11:15:00|2022.53|2022.03|2025.03|2024.53|2026.15|2025.65|2022.03|2021.53|1057
1646824800000|2022-03-09 11:20:00|2024.9|2024.4|2025.03|2024.53|2025.4|2024.9|2022.15|2021.65|1262
1646825100000|2022-03-09 11:25:00|2025.28|2024.78|2022.78|2022.28|2025.28|2024.78|2022.03|2021.53|5998
1646825400000|2022-03-09 11:30:00|2023.03|2022.53|2021.03|2020.53|2023.78|2023.28|2021.03|2020.53|1007
1646825700000|2022-03-09 11:35:00|2021.15|2020.65|2020.28|2019.78|2022.53|2022.03|2019.28|2018.78|781
1646826000000|2022-03-09 11:40:00|2020.15|2019.65|2015.28|2014.78|2020.78|2020.28|2015.28|2014.78|944
1646826300000|2022-03-09 11:45:00|2015.53|2015.03|2016.9|2016.4|2017.03|2016.53|2011.53|2011.03|1596
1646826600000|2022-03-09 11:50:00|2016.78|2016.28|2017.03|2016.53|2017.78|2017.28|2015.9|2015.4|752
1646826900000|2022-03-09 11:55:00|2017.15|2016.65|2018.03|2017.53|2019.28|2018.78|2016.28|2015.78|617
1646827200000|2022-03-09 12:00:00|2018.53|2018.03|2020.53|2020.03|2021.53|2021.03|2017.03|2016.53|1196
1646827500000|2022-03-09 12:05:00|2020.4|2019.9|2020.65|2020.15|2021.78|2021.28|2018.15|2017.65|806
1646827800000|2022-03-09 12:10:00|2020.53|2020.03|2024.53|2024.03|2024.78|2024.28|2020.03|2019.53|692
1646828100000|2022-03-09 12:15:00|2024.28|2023.78|2026.78|2026.28|2027.28|2026.78|2022.4|2021.9|979
1646828400000|2022-03-09 12:20:00|2026.9|2026.4|2027.03|2026.53|2028.15|2027.65|2026.28|2025.78|979
1646828700000|2022-03-09 12:25:00|2026.9|2026.4|2025.03|2024.53|2027.53|2027.03|2024.28|2023.78|809
1646829000000|2022-03-09 12:30:00|2025.28|2024.78|2025.78|2025.28|2026.78|2026.28|2024.28|2023.78|698
1646829300000|2022-03-09 12:35:00|2025.53|2025.03|2024.9|2024.4|2026.78|2026.28|2024.53|2024.03|384
1646829600000|2022-03-09 12:40:00|2025.11|2024.61|2024.49|2023.99|2025.74|2025.24|2024.24|2023.74|376
1646829900000|2022-03-09 12:45:00|2024.24|2023.74|2025.74|2025.24|2025.99|2025.49|2024.24|2023.74|441
1646830200000|2022-03-09 12:50:00|2025.86|2025.36|2026.74|2026.24|2027.24|2026.74|2025.11|2024.61|435
1646830500000|2022-03-09 12:55:00|2026.86|2026.36|2028.24|2027.74|2029.11|2028.61|2026.86|2026.36|477
1646830800000|2022-03-09 13:00:00|2028.49|2027.99|2028.86|2028.36|2029.99|2029.49|2027.74|2027.24|885
1646831100000|2022-03-09 13:05:00|2028.74|2028.24|2032.61|2032.11|2032.61|2032.11|2026.74|2026.24|868
1646831400000|2022-03-09 13:10:00|2032.74|2032.24|2029.99|2029.49|2032.74|2032.24|2029.24|2028.74|845
1646831700000|2022-03-09 13:15:00|2029.86|2029.36|2031.49|2030.99|2031.99|2031.49|2029.86|2029.36|684
1646832000000|2022-03-09 13:20:00|2031.36|2030.86|2031.36|2030.86|2031.49|2030.99|2028.99|2028.49|1022
1646832300000|2022-03-09 13:25:00|2031.24|2030.74|2030.49|2029.99|2032.24|2031.74|2029.61|2029.11|1016
1646832600000|2022-03-09 13:30:00|2030.36|2029.86|2029.61|2029.11|2031.61|2031.11|2028.86|2028.36|1058
1646832900000|2022-03-09 13:35:00|2029.49|2028.99|2026.74|2026.24|2029.99|2029.49|2026.61|2026.11|1017
1646833200000|2022-03-09 13:40:00|2026.99|2026.49|2025.86|2025.36|2027.74|2027.24|2025.74|2025.24|846
1646833500000|2022-03-09 13:45:00|2025.74|2025.24|2025.24|2024.74|2025.99|2025.49|2023.99|2023.49|1162
1646833800000|2022-03-09 13:50:00|2025.11|2024.61|2020.86|2020.36|2025.86|2025.36|2020.49|2019.99|1058
1646834100000|2022-03-09 13:55:00|2020.74|2020.24|2016.86|2016.36|2021.74|2021.24|2016.24|2015.74|1828
1646834400000|2022-03-09 14:00:00|2016.99|2016.49|2018.74|2018.24|2018.74|2018.24|2014.61|2014.11|1485
1646834700000|2022-03-09 14:05:00|2018.61|2018.11|2029.86|2029.36|2030.61|2030.11|2015.24|2014.74|3624
1646835000000|2022-03-09 14:10:00|2029.74|2029.24|2027.74|2027.24|2037.86|2037.36|2025.11|2024.61|5880
1646835300000|2022-03-09 14:15:00|2027.99|2027.49|2029.49|2028.99|2031.11|2030.61|2024.99|2024.49|2537
1646835600000|2022-03-09 14:20:00|2029.24|2028.74|2032.11|2031.61|2032.24|2031.74|2027.49|2026.99|2273
1646835900000|2022-03-09 14:25:00|2032.24|2031.74|2031.86|2031.36|2033.24|2032.74|2029.86|2029.36|1843
1646836200000|2022-03-09 14:30:00|2031.99|2031.49|2026.24|2025.74|2032.74|2032.24|2026.24|2025.74|3295
1646836500000|2022-03-09 14:35:00|2026.49|2025.99|2026.61|2026.11|2027.24|2026.74|2022.24|2021.74|2558
1646836800000|2022-03-09 14:40:00|2026.86|2026.36|2022.99|2022.49|2027.74|2027.24|2022.74|2022.24|2167
1646837100000|2022-03-09 14:45:00|2023.49|2022.99|2022.99|2022.49|2025.99|2025.49|2018.99|2018.49|2840
1646837400000|2022-03-09 14:50:00|2023.11|2022.61|2014.99|2014.49|2023.36|2022.86|2012.24|2011.74|4263
1646837700000|2022-03-09 14:55:00|2014.86|2014.36|2020.11|2019.61|2020.99|2020.49|2012.49|2011.99|2937
1646838000000|2022-03-09 15:00:00|2019.99|2019.49|2024.49|2023.99|2024.99|2024.49|2019.99|2019.49|2368
1646838300000|2022-03-09 15:05:00|2024.61|2024.11|2025.99|2025.49|2027.86|2027.36|2023.24|2022.74|2099
1646838600000|2022-03-09 15:10:00|2026.09|2025.59|2029.84|2029.34|2029.84|2029.34|2026.09|2025.59|1990
1646838900000|2022-03-09 15:15:00|2030.09|2029.59|2031.34|2030.84|2032.59|2032.09|2025.84|2025.34|2862
1646839200000|2022-03-09 15:20:00|2030.84|2030.34|2032.84|2032.34|2034.34|2033.84|2030.84|2030.34|2249
1646839500000|2022-03-09 15:25:00|2032.96|2032.46|2031.59|2031.09|2033.09|2032.59|2028.21|2027.71|1944
1646839800000|2022-03-09 15:30:00|2031.71|2031.21|2032.34|2031.84|2032.84|2032.34|2029.34|2028.84|1981
1646840100000|2022-03-09 15:35:00|2032.59|2032.09|2034.84|2034.34|2034.84|2034.34|2030.84|2030.34|2015
1646840400000|2022-03-09 15:40:00|2034.59|2034.09|2032.34|2031.84|2035.59|2035.09|2031.34|2030.84|1974
1646840700000|2022-03-09 15:45:00|2032.84|2032.34|2035.34|2034.84|2036.84|2036.34|2032.09|2031.59|3023
1646841000000|2022-03-09 15:50:00|2035.59|2035.09|2035.09|2034.59|2039.21|2038.71|2034.84|2034.34|2631
1646841300000|2022-03-09 15:55:00|2034.84|2034.34|2041.34|2040.84|2041.71|2041.21|2034.09|2033.59|2550
1646841600000|2022-03-09 16:00:00|2041.21|2040.71|2035.34|2034.84|2042.09|2041.59|2034.96|2034.46|2219
1646841900000|2022-03-09 16:05:00|2035.59|2035.09|2036.09|2035.59|2039.71|2039.21|2035.59|2035.09|2009
1646842200000|2022-03-09 16:10:00|2035.96|2035.46|2032.84|2032.34|2036.46|2035.96|2031.84|2031.34|3017
1646842500000|2022-03-09 16:15:00|2032.59|2032.09|2038.59|2038.09|2038.59|2038.09|2030.71|2030.21|4185
1646842800000|2022-03-09 16:20:00|2038.71|2038.21|2035.94|2034.44|2039.34|2038.84|2034.59|2034.09|4370
1646843100000|2022-03-09 16:25:00|2036.33|2034.83|2039.35|2037.85|2041.21|2039.71|2035.12|2033.62|3873
1646843400000|2022-03-09 16:30:00|2039.36|2037.86|2045.79|2044.39|2045.79|2044.39|2037.81|2036.31|595
1646843700000|2022-03-09 16:35:00|2047.66|2046.26|2051.66|2050.26|2055.41|2054.01|2047.54|2046.14|3229
1646844000000|2022-03-09 16:40:00|2051.79|2050.39|2053.04|2051.64|2053.16|2051.76|2051.54|2050.14|47
1646844300000|2022-03-09 16:45:00|2052.91|2051.51|2055.29|2053.89|2056.29|2054.89|2050.91|2049.51|67
1646844600000|2022-03-09 16:50:00|2055.16|2053.76|2051.66|2050.26|2055.16|2053.76|2051.04|2049.64|46
1646844900000|2022-03-09 16:55:00|2052.04|2050.64|2061.56|2060.06|2065.16|2063.76|2052.04|2050.64|154
1646845200000|2022-03-09 17:00:00|2061.69|2060.19|2063.2|2061.7|2067.44|2065.94|2060.78|2059.28|0
1646845500000|2022-03-09 17:05:00|2063.21|2061.71|2061.74|2060.24|2063.73|2062.23|2060.71|2059.21|0
1646845800000|2022-03-09 17:10:00|2061.75|2060.25|2065.13|2063.63|2065.27|2063.77|2060.59|2059.09|0
1646846100000|2022-03-09 17:15:00|2065.14|2063.64|2065.9|2064.4|2068.02|2066.52|2064.07|2062.57|0
1646846400000|2022-03-09 17:20:00|2065.91|2064.41|2061.1|2059.6|2069.13|2067.63|2060.82|2059.32|0
1646846700000|2022-03-09 17:25:00|2061.09|2059.59|2062.47|2060.97|2063.81|2062.31|2058.96|2057.46|0
1646847000000|2022-03-09 17:30:00|2062.73|2061.23|2063.23|2061.73|2066.13|2064.63|2062.73|2061.23|0
1646847300000|2022-03-09 17:35:00|2063.49|2061.99|2070.91|2069.41|2071.18|2069.68|2063.04|2061.54|0
1646847600000|2022-03-09 17:40:00|2070.92|2069.42|2068.64|2067.14|2071.57|2070.07|2067.04|2065.54|0
1646847900000|2022-03-09 17:45:00|2068.38|2066.88|2067.74|2066.24|2069.08|2067.58|2067.35|2065.85|0
1646848200000|2022-03-09 17:50:00|2067.61|2066.11|2069.09|2067.59|2070.24|2068.74|2066.7|2065.2|0
1646848500000|2022-03-09 17:55:00|2069.1|2067.6|2070.09|2068.59|2070.7|2069.2|2068.1|2066.6|0
1646848800000|2022-03-09 18:00:00|2069.83|2068.33|2056.1|2054.6|2069.96|2068.46|2055.98|2054.48|0
1646849100000|2022-03-09 18:05:00|2055.97|2054.47|2058.2|2056.7|2059.53|2058.03|2052.65|2051.15|0
1646849400000|2022-03-09 18:10:00|2058.21|2056.71|2062.09|2060.59|2064.85|2063.35|2057.41|2055.91|0
1646849700000|2022-03-09 18:15:00|2062.1|2060.6|2060.7|2059.2|2064.29|2062.79|2060.35|2058.85|0
1646850000000|2022-03-09 18:20:00|2060.71|2059.21|2058.52|2057.02|2062.31|2060.81|2057.71|2056.21|0
1646850300000|2022-03-09 18:25:00|2058.53|2057.03|2058.28|2056.78|2060.21|2058.71|2057.21|2055.71|0
1646850600000|2022-03-09 18:30:00|2058.29|2056.79|2053.19|2051.69|2058.8|2057.3|2052.14|2050.64|0
1646850900000|2022-03-09 18:35:00|2053.45|2051.95|2052.91|2051.41|2053.59|2052.09|2049.47|2047.97|0
1646851200000|2022-03-09 18:40:00|2052.78|2051.28|2048.77|2047.27|2054.39|2052.89|2048.49|2046.99|0
1646851500000|2022-03-09 18:45:00|2048.78|2047.28|2049.95|2048.45|2051.27|2049.77|2047.61|2046.11|0
1646851800000|2022-03-09 18:50:00|2049.96|2048.46|2049.44|2047.94|2050.09|2048.59|2047.54|2046.04|0
1646852100000|2022-03-09 18:55:00|2049.43|2047.93|2049.92|2048.42|2049.93|2048.43|2048.59|2047.09|0
1646852400000|2022-03-09 19:00:00|2050.05|2048.55|2054.41|2052.91|2055.52|2054.02|2049.63|2048.13|0
1646852700000|2022-03-09 19:05:00|2054.4|2052.9|2050.87|2049.37|2056.74|2055.24|2050.87|2049.37|0
1646853000000|2022-03-09 19:10:00|2050.88|2049.38|2051.2|2049.7|2052.23|2050.73|2047.15|2045.65|0
1646853300000|2022-03-09 19:15:00|2051.85|2050.35|2052.65|2051.15|2053.32|2051.82|2048.89|2047.39|0
1646853600000|2022-03-09 19:20:00|2052.64|2051.14|2052.82|2051.32|2054.86|2053.36|2051.5|2050|0
1646853900000|2022-03-09 19:25:00|2052.95|2051.45|2052.59|2051.09|2054.29|2052.79|2051.75|2050.25|0
1646854200000|2022-03-09 19:30:00|2052.71|2051.21|2053.08|2051.58|2053.6|2052.1|2051.63|2050.13|0
1646854500000|2022-03-09 19:35:00|2053.21|2051.71|2053.89|2052.39|2055.76|2054.26|2052.27|2050.77|0
1646854800000|2022-03-09 19:40:00|2053.9|2052.4|2055.44|2053.94|2056.11|2054.61|2052.54|2051.04|0
1646855100000|2022-03-09 19:45:00|2055.57|2054.07|2053.53|2052.03|2056.52|2055.02|2052.21|2050.71|0
1646855400000|2022-03-09 19:50:00|2053.54|2052.04|2049.58|2048.08|2054.71|2053.21|2049.58|2048.08|0
1646855700000|2022-03-09 19:55:00|2049.97|2048.47|2050.15|2048.65|2052.26|2050.76|2049.84|2048.34|0
1646856000000|2022-03-09 20:00:00|2050.16|2048.66|2050.73|2049.23|2052.55|2051.05|2050.14|2048.64|0
1646856300000|2022-03-09 20:05:00|2050.74|2049.24|2056.14|2054.64|2056.14|2054.64|2050.6|2049.1|0
1646856600000|2022-03-09 20:10:00|2056.39|2054.89|2057.84|2056.34|2058.18|2056.68|2056.09|2054.59|0
1646856900000|2022-03-09 20:15:00|2057.85|2056.35|2057.51|2056.01|2058.66|2057.16|2055.63|2054.13|0
1646857200000|2022-03-09 20:20:00|2057.52|2056.02|2059.12|2057.62|2060.42|2058.92|2057.51|2056.01|0
1646857500000|2022-03-09 20:25:00|2058.99|2057.49|2057.82|2056.32|2059.4|2057.9|2056.97|2055.47|0
1646857800000|2022-03-09 20:30:00|2057.95|2056.45|2054.97|2053.47|2059.69|2058.19|2054.16|2052.66|0
1646858100000|2022-03-09 20:35:00|2054.45|2052.95|2051.87|2050.37|2054.99|2053.49|2051.35|2049.85|0
1646858400000|2022-03-09 20:40:00|2051.86|2050.36|2053.99|2052.49|2056.77|2055.27|2051.36|2049.86|0
1646858700000|2022-03-09 20:45:00|2054.12|2052.62|2047.52|2046.02|2055.36|2053.86|2046.29|2044.79|0
1646859000000|2022-03-09 20:50:00|2047.53|2046.03|2049.37|2047.87|2051.88|2050.38|2042.45|2040.95|0
1646859300000|2022-03-09 20:55:00|2049.63|2048.13|2048.3|2046.8|2049.63|2048.13|2043.25|2041.75|0
1646859600000|2022-03-09 21:00:00|2048.86|2047.36|2047.18|2045.68|2051.86|2050.36|2047.09|2045.59|0
1646859900000|2022-03-09 21:05:00|2047.09|2045.59|2049.6|2048.1|2050.48|2048.98|2047.09|2045.59|0
1646860200000|2022-03-09 21:10:00|2049.65|2048.15|2046.98|2045.48|2049.65|2048.15|2045.78|2044.28|0
1646860500000|2022-03-09 21:15:00|2046.85|2045.35|2049.8|2048.3|2049.8|2048.3|2046.59|2045.09|0
1646860800000|2022-03-09 21:20:00|2049.84|2048.34|2048.3|2046.8|2049.84|2048.34|2048.21|2046.71|0
1646861100000|2022-03-09 21:25:00|2048.35|2046.85|2048.48|2046.98|2048.96|2047.46|2048.17|2046.67|0
1646861400000|2022-03-09 21:30:00|2048.44|2046.94|2046.9|2045.4|2048.79|2047.29|2046.85|2045.35|0
1646861700000|2022-03-09 21:35:00|2046.89|2045.39|2048.87|2047.37|2048.87|2047.37|2046.59|2045.09|0
1646862000000|2022-03-09 21:40:00|2048.79|2047.29|2052.44|2050.94|2053.14|2051.64|2048.61|2047.11|0
1646862300000|2022-03-09 21:45:00|2052.43|2050.93|2050.37|2048.87|2052.48|2050.98|2050.11|2048.61|0
1646862600000|2022-03-09 21:50:00|2050.28|2048.78|2049.97|2048.47|2050.28|2048.78|2048.96|2047.46|0
1646862900000|2022-03-09 21:55:00|2049.53|2048.03|2049.74|2048.24|2050.22|2048.72|2049.36|2047.86|0
1646863200000|2022-03-09 22:00:00|2049.78|2048.28|2048.96|2047.46|2050.04|2048.54|2048.7|2047.2|0
1646863500000|2022-03-09 22:05:00|2048.87|2047.37|2049.06|2047.56|2049.06|2047.56|2048.76|2047.26|0
1646863800000|2022-03-09 22:10:00|2049.11|2047.61|2049.19|2047.69|2049.37|2047.87|2048.72|2047.22|0
1646864100000|2022-03-09 22:15:00|2049.11|2047.61|2049.43|2047.93|2049.71|2048.21|2048.89|2047.39|0
1646864400000|2022-03-09 22:20:00|2049.48|2047.98|2049.71|2048.21|2049.71|2048.21|2049.39|2047.89|0
1646864700000|2022-03-09 22:25:00|2049.89|2048.39|2049.71|2048.21|2049.89|2048.39|2049.71|2048.21|0
1646865000000|2022-03-09 22:30:00|2049.67|2048.17|2049.8|2048.3|2049.8|2048.3|2049.67|2048.17|0
1646865300000|2022-03-09 22:35:00|2049.76|2048.26|2049.68|2048.18|2049.8|2048.3|2049.58|2048.08|0
1646865600000|2022-03-09 22:40:00|2049.64|2048.14|2049.64|2048.14|2049.64|2048.14|2049.64|2048.14|0
1646865900000|2022-03-09 22:45:00|2049.59|2048.09|2049.59|2048.09|2049.59|2048.09|2049.59|2048.09|0
1646866200000|2022-03-09 22:50:00|2049.55|2048.05|2049.64|2048.14|2049.64|2048.14|2049.55|2048.05|0
1646866500000|2022-03-09 22:55:00|2049.59|2048.09|2049.42|2047.92|2049.85|2048.35|2049.25|2047.75|0
1646866800000|2022-03-09 23:00:00|2049.41|2047.91|2048.31|2046.81|2050.07|2048.57|2046.9|2045.4|0
1646867100000|2022-03-09 23:05:00|2048.18|2046.68|2048.8|2047.3|2049.64|2048.14|2047.61|2046.11|0
1646867400000|2022-03-09 23:10:00|2048.76|2047.26|2049.51|2048.01|2051|2049.5|2048.76|2047.26|0
1646867700000|2022-03-09 23:15:00|2049.55|2048.05|2048.01|2046.51|2049.95|2048.45|2048.01|2046.51|0
1646868000000|2022-03-09 23:20:00|2048.02|2046.52|2046.56|2045.06|2048.63|2047.13|2046.3|2044.8|0
1646868300000|2022-03-09 23:25:00|2046.48|2044.98|2047.18|2045.68|2047.49|2045.99|2046.25|2044.75|0
1646868600000|2022-03-09 23:30:00|2047.27|2045.77|2047.62|2046.12|2047.79|2046.29|2047.27|2045.77|0
1646868900000|2022-03-09 23:35:00|2047.57|2046.07|2047.31|2045.81|2048.01|2046.51|2046.48|2044.98|0
1646869200000|2022-03-09 23:40:00|2047.27|2045.77|2047.05|2045.55|2047.71|2046.21|2046.87|2045.37|0
1646869500000|2022-03-09 23:45:00|2047.04|2045.54|2047|2045.5|2047.75|2046.25|2046.87|2045.37|0
1646869800000|2022-03-09 23:50:00|2047.05|2045.55|2047.62|2046.12|2047.71|2046.21|2046.17|2044.67|0
1646870100000|2022-03-09 23:55:00|2047.75|2046.25|2048.37|2046.87|2048.5|2047|2047.62|2046.12|0
1646870400000|2022-03-10 00:00:00|2048.5|2047|2047.58|2046.08|2049.65|2048.15|2046.49|2044.99|0
1646870700000|2022-03-10 00:05:00|2047.63|2046.13|2047.19|2045.69|2047.76|2046.26|2046|2044.5|0
1646871000000|2022-03-10 00:10:00|2047.14|2045.64|2046.92|2045.42|2047.76|2046.26|2046.49|2044.99|0
1646871300000|2022-03-10 00:15:00|2046.83|2045.33|2042.8|2041.3|2049.17|2047.67|2042.46|2040.96|0
1646871600000|2022-03-10 00:20:00|2042.83|2041.33|2046.43|2044.93|2047.36|2045.86|2042.79|2041.29|0
1646871900000|2022-03-10 00:25:00|2046.47|2044.97|2044.44|2042.94|2047.23|2045.73|2044.11|2042.61|0
1646872200000|2022-03-10 00:30:00|2044.45|2042.95|2044.36|2042.86|2045.52|2044.02|2042.59|2041.09|0
1646872500000|2022-03-10 00:35:00|2044.39|2042.89|2045.15|2043.65|2045.52|2044.02|2042.96|2041.46|0
1646872800000|2022-03-10 00:40:00|2045.19|2043.69|2042.59|2041.09|2045.52|2044.02|2042.49|2040.99|0
1646873100000|2022-03-10 00:45:00|2042.55|2041.05|2041.65|2040.15|2042.96|2041.46|2040.39|2038.89|0
1646873400000|2022-03-10 00:50:00|2041.69|2040.19|2041.89|2040.39|2042.95|2041.45|2041.19|2039.69|0
1646873700000|2022-03-10 00:55:00|2041.93|2040.43|2041.78|2040.28|2042.35|2040.85|2040.85|2039.35|0
1646874000000|2022-03-10 01:00:00|2041.82|2040.32|2040.95|2039.45|2044.35|2042.85|2040.62|2039.12|0
1646874300000|2022-03-10 01:05:00|2040.96|2039.46|2043.2|2041.7|2044.83|2043.33|2040.96|2039.46|0
1646874600000|2022-03-10 01:10:00|2043.16|2041.66|2043.53|2042.03|2043.67|2042.17|2041.67|2040.17|0
1646874900000|2022-03-10 01:15:00|2043.49|2041.99|2042.59|2041.09|2043.49|2041.99|2041.66|2040.16|0
1646875200000|2022-03-10 01:20:00|2042.72|2041.22|2043.06|2041.56|2043.53|2042.03|2041.79|2040.29|0
1646875500000|2022-03-10 01:25:00|2043.43|2041.93|2043.06|2041.56|2044.36|2042.86|2043.06|2041.56|0
1646875800000|2022-03-10 01:30:00|2042.96|2041.46|2042.34|2040.84|2043.88|2042.38|2040.48|2038.98|0
1646876100000|2022-03-10 01:35:00|2042.57|2041.07|2040.33|2038.83|2042.94|2041.44|2039.39|2037.89|0
1646876400000|2022-03-10 01:40:00|2040.43|2038.93|2039.96|2038.46|2041.36|2039.86|2039.16|2037.66|0
1646876700000|2022-03-10 01:45:00|2039.97|2038.47|2041.74|2040.24|2042.2|2040.7|2039.97|2038.47|0
1646877000000|2022-03-10 01:50:00|2041.37|2039.87|2040.68|2039.18|2041.51|2040.01|2039.88|2038.38|0
1646877300000|2022-03-10 01:55:00|2040.72|2039.22|2041.38|2039.88|2041.51|2040.01|2039.87|2038.37|0
1646877600000|2022-03-10 02:00:00|2041.3|2039.8|2043.74|2042.24|2044.35|2042.85|2040.91|2039.41|0
1646877900000|2022-03-10 02:05:00|2043.87|2042.37|2043.72|2042.22|2044.33|2042.83|2043.16|2041.66|0
1646878200000|2022-03-10 02:10:00|2043.73|2042.23|2044.18|2042.68|2044.65|2043.15|2043.62|2042.12|0
1646878500000|2022-03-10 02:15:00|2044.14|2042.64|2043.02|2041.52|2044.64|2043.14|2042.92|2041.42|0
1646878800000|2022-03-10 02:20:00|2042.98|2041.48|2042.81|2041.31|2042.98|2041.48|2041.29|2039.79|0
1646879100000|2022-03-10 02:25:00|2042.77|2041.27|2043.64|2042.14|2043.64|2042.14|2042.47|2040.97|0
1646879400000|2022-03-10 02:30:00|2043.51|2042.01|2042.58|2041.08|2043.64|2042.14|2042.57|2041.07|0
1646879700000|2022-03-10 02:35:00|2042.57|2041.07|2043.61|2042.11|2043.88|2042.38|2042.48|2040.98|0
1646880000000|2022-03-10 02:40:00|2043.51|2042.01|2043.04|2041.54|2043.75|2042.25|2042.1|2040.6|0
1646880300000|2022-03-10 02:45:00|2043.17|2041.67|2041.63|2040.13|2043.18|2041.68|2041.63|2040.13|0
1646880600000|2022-03-10 02:50:00|2041.67|2040.17|2043.27|2041.77|2043.63|2042.13|2041.63|2040.13|0
1646880900000|2022-03-10 02:55:00|2043.34|2041.84|2042.34|2040.84|2043.51|2042.01|2041.86|2040.36|0
1646881200000|2022-03-10 03:00:00|2042.38|2040.88|2042.69|2041.19|2042.94|2041.44|2041.76|2040.26|0
1646881500000|2022-03-10 03:05:00|2042.5|2041|2042.09|2040.59|2042.93|2041.43|2042.09|2040.59|0
1646881800000|2022-03-10 03:10:00|2042.13|2040.63|2041.99|2040.49|2043.16|2041.66|2041.06|2039.56|0
1646882100000|2022-03-10 03:15:00|2042.03|2040.53|2041.63|2040.13|2042.93|2041.43|2041.4|2039.9|0
1646882400000|2022-03-10 03:20:00|2041.64|2040.14|2042|2040.5|2042.57|2041.07|2041.4|2039.9|0
1646882700000|2022-03-10 03:25:00|2042.01|2040.51|2041.16|2039.66|2042.35|2040.85|2040.22|2038.72|0
1646883000000|2022-03-10 03:30:00|2041.29|2039.79|2040.69|2039.19|2041.53|2040.03|2040.45|2038.95|0
1646883300000|2022-03-10 03:35:00|2040.82|2039.32|2041.4|2039.9|2041.5|2040|2040.58|2039.08|0
1646883600000|2022-03-10 03:40:00|2041.48|2039.98|2040.57|2039.07|2041.63|2040.13|2039.77|2038.27|0
1646883900000|2022-03-10 03:45:00|2040.53|2039.03|2041.17|2039.67|2041.97|2040.47|2040.09|2038.59|0
1646884200000|2022-03-10 03:50:00|2041.18|2039.68|2039.8|2038.3|2041.65|2040.15|2039.79|2038.29|0
1646884500000|2022-03-10 03:55:00|2039.79|2038.29|2039.89|2038.39|2040.13|2038.63|2039.56|2038.06|0
1646884800000|2022-03-10 04:00:00|2040.02|2038.52|2040.6|2039.1|2041.07|2039.57|2039.89|2038.39|0
1646885100000|2022-03-10 04:05:00|2040.64|2039.14|2041.06|2039.56|2041.29|2039.79|2040.5|2039|0
1646885400000|2022-03-10 04:10:00|2041.05|2039.55|2038.23|2036.73|2041.06|2039.56|2037.66|2036.16|0
1646885700000|2022-03-10 04:15:00|2038.19|2036.69|2037.07|2035.57|2038.6|2037.1|2036.83|2035.33|0
1646886000000|2022-03-10 04:20:00|2037.1|2035.6|2037.99|2036.49|2038.46|2036.96|2037.07|2035.57|0
1646886300000|2022-03-10 04:25:00|2038|2036.5|2037.06|2035.56|2038|2036.5|2036.36|2034.86|0
1646886600000|2022-03-10 04:30:00|2036.96|2035.46|2037.97|2036.47|2039.16|2037.66|2036.59|2035.09|0
1646886900000|2022-03-10 04:35:00|2037.87|2036.37|2037.02|2035.52|2039.04|2037.54|2036.89|2035.39|0
1646887200000|2022-03-10 04:40:00|2036.98|2035.48|2037.95|2036.45|2038.42|2036.92|2036.89|2035.39|0
1646887500000|2022-03-10 04:45:00|2037.99|2036.49|2037.82|2036.32|2038.99|2037.49|2037.72|2036.22|0
1646887800000|2022-03-10 04:50:00|2037.78|2036.28|2038.43|2036.93|2038.44|2036.94|2037.72|2036.22|0
1646888100000|2022-03-10 04:55:00|2038.44|2036.94|2040.41|2038.91|2040.41|2038.91|2038.44|2036.94|0
1646888400000|2022-03-10 05:00:00|2040.45|2038.95|2039.89|2038.39|2040.58|2039.08|2039.31|2037.81|0
1646888700000|2022-03-10 05:05:00|2039.93|2038.43|2038.49|2036.99|2040.26|2038.76|2038.16|2036.66|0
1646889000000|2022-03-10 05:10:00|2038.45|2036.95|2037.46|2035.96|2039.08|2037.58|2037.32|2035.82|0
1646889300000|2022-03-10 05:15:00|2037.42|2035.92|2036.06|2034.56|2037.92|2036.42|2035.6|2034.1|0
1646889600000|2022-03-10 05:20:00|2036.29|2034.79|2036.54|2035.04|2037.23|2035.73|2035.71|2034.21|0
1646889900000|2022-03-10 05:25:00|2036.5|2035|2036.18|2034.68|2036.87|2035.37|2036.17|2034.67|0
1646890200000|2022-03-10 05:30:00|2036.22|2034.72|2036.37|2034.87|2037.53|2036.03|2036.22|2034.72|0
1646890500000|2022-03-10 05:35:00|2036.41|2034.91|2037.93|2036.43|2038.16|2036.66|2036.41|2034.91|0
1646890800000|2022-03-10 05:40:00|2037.89|2036.39|2038.66|2037.16|2039.13|2037.63|2037.83|2036.33|0
1646891100000|2022-03-10 05:45:00|2038.77|2037.27|2041.14|2039.64|2041.24|2039.74|2038.77|2037.27|0
1646891400000|2022-03-10 05:50:00|2041.18|2039.68|2044.09|2042.59|2044.09|2042.59|2041.18|2039.68|0
1646891700000|2022-03-10 05:55:00|2044.1|2042.6|2044.62|2043.12|2045.46|2043.96|2043.69|2042.19|0
1646892000000|2022-03-10 06:00:00|2044.69|2043.19|2046.35|2044.85|2046.59|2045.09|2044.04|2042.54|0
1646892300000|2022-03-10 06:05:00|2046.45|2044.95|2046.87|2045.37|2047.1|2045.6|2044.96|2043.46|0
1646892600000|2022-03-10 06:10:00|2046.91|2045.41|2047|2045.5|2047.24|2045.74|2044.9|2043.4|0
1646892900000|2022-03-10 06:15:00|2046.96|2045.46|2045.78|2044.28|2047.22|2045.72|2045.12|2043.62|0
1646893200000|2022-03-10 06:20:00|2045.72|2044.22|2044.45|2042.95|2045.72|2044.22|2044.35|2042.85|0
1646893500000|2022-03-10 06:25:00|2044.49|2042.99|2043.87|2042.37|2044.68|2043.18|2043.63|2042.13|0
1646893800000|2022-03-10 06:30:00|2043.91|2042.41|2043.82|2042.32|2044.57|2043.07|2043.4|2041.9|0
1646894100000|2022-03-10 06:35:00|2043.78|2042.28|2044.97|2043.47|2046.86|2045.36|2043.72|2042.22|0
1646894400000|2022-03-10 06:40:00|2044.89|2043.39|2046.74|2045.24|2046.87|2045.37|2044.5|2043|0
1646894700000|2022-03-10 06:45:00|2046.87|2045.37|2044.3|2042.8|2047.44|2045.94|2044.07|2042.57|0
1646895000000|2022-03-10 06:50:00|2044.42|2042.92|2043.48|2041.98|2045.46|2043.96|2042.69|2041.19|0
1646895300000|2022-03-10 06:55:00|2043.56|2042.06|2043.03|2041.53|2046.18|2044.68|2043.03|2041.53|0
1646895600000|2022-03-10 07:00:00|2042.91|2041.41|2041.87|2040.37|2045.95|2044.45|2040.46|2038.96|0
1646895900000|2022-03-10 07:05:00|2042.08|2040.58|2040.37|2038.87|2042.68|2041.18|2040.37|2038.87|0
1646896200000|2022-03-10 07:10:00|2040.38|2038.88|2037.88|2036.38|2041.31|2039.81|2031.54|2030.04|0
1646896500000|2022-03-10 07:15:00|2037.84|2036.34|2033.55|2032.05|2038.11|2036.61|2031.67|2030.17|0
1646896800000|2022-03-10 07:20:00|2033.51|2032.01|2035.52|2034.02|2038.24|2036.74|2032.25|2030.75|0
1646897100000|2022-03-10 07:25:00|2035.59|2034.09|2036.67|2035.17|2037.24|2035.74|2034.48|2032.98|0
1646897400000|2022-03-10 07:30:00|2036.53|2035.03|2047.04|2045.64|2047.41|2046.01|2036.53|2035.03|37
1646897700000|2022-03-10 07:35:00|2046.54|2045.14|2050.04|2048.64|2054.66|2053.26|2046.54|2045.14|33
1646898000000|2022-03-10 07:40:00|2050.16|2048.76|2049.79|2048.39|2050.16|2048.76|2047.54|2046.14|2
1646898300000|2022-03-10 07:45:00|2049.91|2048.51|2047.79|2046.39|2049.91|2048.51|2047.29|2045.89|6
1646898600000|2022-03-10 07:50:00|2047.91|2046.51|2048.29|2046.89|2048.29|2046.89|2047.16|2045.76|13
1646898900000|2022-03-10 07:55:00|2048.57|2047.07|2053.01|2051.51|2053.01|2051.51|2047.74|2046.24|0
1646899200000|2022-03-10 08:00:00|2053.16|2051.66|2044.96|2044.46|2057.84|2057.34|2043.84|2043.34|5873
1646899500000|2022-03-10 08:05:00|2045.34|2044.84|2046.84|2046.34|2048.34|2047.84|2041.59|2041.09|3450
1646899800000|2022-03-10 08:10:00|2047.09|2046.59|2044.71|2044.21|2047.84|2047.34|2041.84|2041.34|4469
1646900100000|2022-03-10 08:15:00|2044.84|2044.34|2038.59|2038.09|2045.21|2044.71|2038.34|2037.84|3211
1646900400000|2022-03-10 08:20:00|2038.34|2037.84|2031.34|2030.84|2038.84|2038.34|2031.34|2030.84|3433
1646900700000|2022-03-10 08:25:00|2031.46|2030.96|2033.96|2033.46|2034.46|2033.96|2026.84|2026.34|4024
1646901000000|2022-03-10 08:30:00|2034.09|2033.59|2025.09|2024.59|2036.34|2035.84|2023.84|2023.34|6782
1646901300000|2022-03-10 08:35:00|2024.96|2024.46|2033.34|2032.84|2034.84|2034.34|2024.71|2024.21|4488
1646901600000|2022-03-10 08:40:00|2033.4|2032.9|2040.65|2040.15|2040.9|2040.4|2032.9|2032.4|3440
1646901900000|2022-03-10 08:45:00|2040.52|2040.02|2038.9|2038.4|2042.4|2041.9|2036.4|2035.9|3624
1646902200000|2022-03-10 08:50:00|2039.15|2038.65|2030.4|2029.9|2039.15|2038.65|2029.4|2028.9|3010
1646902500000|2022-03-10 08:55:00|2030.65|2030.15|2034.15|2033.65|2039.27|2038.77|2028.15|2027.65|2427
1646902800000|2022-03-10 09:00:00|2034.27|2033.77|2048.52|2048.02|2050.52|2050.02|2034.27|2033.77|8912
1646903100000|2022-03-10 09:05:00|2048.4|2047.9|2052.77|2052.27|2054.15|2053.65|2045.27|2044.77|2899
1646903400000|2022-03-10 09:10:00|2052.9|2052.4|2053.65|2053.15|2057.65|2057.15|2052.27|2051.77|3237
1646903700000|2022-03-10 09:15:00|2053.77|2053.27|2055.15|2054.65|2055.9|2055.4|2051.02|2050.52|3062
1646904000000|2022-03-10 09:20:00|2054.9|2054.4|2052.65|2052.15|2055.9|2055.4|2052.52|2052.02|3152
1646904300000|2022-03-10 09:25:00|2052.4|2051.9|2048.15|2047.65|2052.65|2052.15|2047.65|2047.15|5329
1646904600000|2022-03-10 09:30:00|2048.27|2047.77|2049.77|2049.27|2050.15|2049.65|2043.4|2042.9|2736
1646904900000|2022-03-10 09:35:00|2049.65|2049.15|2053.27|2052.77|2053.4|2052.9|2048.4|2047.9|1679
1646905200000|2022-03-10 09:40:00|2053.15|2052.65|2059.02|2058.52|2059.9|2059.4|2052.52|2052.02|1659
1646905500000|2022-03-10 09:45:00|2059.15|2058.65|2058.65|2058.15|2060.65|2060.15|2056.52|2056.02|1761
1646905800000|2022-03-10 09:50:00|2058.77|2058.27|2047.9|2047.4|2060.65|2060.15|2047.27|2046.77|4809
1646906100000|2022-03-10 09:55:00|2047.65|2047.15|2040.65|2040.15|2049.9|2049.4|2036.9|2036.4|8925
1646906400000|2022-03-10 10:00:00|2041.15|2040.65|2040.15|2039.65|2044.65|2044.15|2036.15|2035.65|3795
1646906700000|2022-03-10 10:05:00|2040.27|2039.77|2037.4|2036.9|2042.4|2041.9|2034.15|2033.65|3531
1646907000000|2022-03-10 10:10:00|2037.27|2036.77|2036.15|2035.65|2039.4|2038.9|2035.9|2035.4|1942
1646907300000|2022-03-10 10:15:00|2036.27|2035.77|2040.9|2040.4|2040.9|2040.4|2035.4|2034.9|2513
1646907600000|2022-03-10 10:20:00|2040.77|2040.27|2041.4|2040.9|2043.02|2042.52|2039.27|2038.77|1438
1646907900000|2022-03-10 10:25:00|2041.27|2040.77|2042.02|2041.52|2043.65|2043.15|2041.15|2040.65|954
1646908200000|2022-03-10 10:30:00|2042.15|2041.65|2040.4|2039.9|2042.15|2041.65|2036.9|2036.4|1047
1646908500000|2022-03-10 10:35:00|2039.65|2039.15|2035.77|2035.27|2040.02|2039.52|2035.27|2034.77|754
1646908800000|2022-03-10 10:40:00|2035.65|2035.15|2038.27|2037.77|2038.9|2038.4|2035.27|2034.77|886
1646909100000|2022-03-10 10:45:00|2038.15|2037.65|2041.9|2041.4|2042.15|2041.65|2037.65|2037.15|859
1646909400000|2022-03-10 10:50:00|2041.77|2041.27|2042.02|2041.52|2042.9|2042.4|2040.15|2039.65|813
1646909700000|2022-03-10 10:55:00|2042.15|2041.65|2039.15|2038.65|2042.52|2042.02|2038.9|2038.4|919
1646910000000|2022-03-10 11:00:00|2039.02|2038.52|2038.9|2038.4|2040.27|2039.77|2038.15|2037.65|1115
1646910300000|2022-03-10 11:05:00|2038.77|2038.27|2036.15|2035.65|2039.15|2038.65|2035.9|2035.4|1209
1646910600000|2022-03-10 11:10:00|2036.27|2035.77|2036.77|2036.27|2040.02|2039.52|2034.52|2034.02|1169
1646910900000|2022-03-10 11:15:00|2036.9|2036.4|2039.27|2038.77|2039.65|2039.15|2036.9|2036.4|681
1646911200000|2022-03-10 11:20:00|2039.15|2038.65|2037.4|2036.9|2040.15|2039.65|2037.15|2036.65|800
1646911500000|2022-03-10 11:25:00|2037.27|2036.77|2037.15|2036.65|2038.65|2038.15|2036.4|2035.9|710
1646911800000|2022-03-10 11:30:00|2037.4|2036.9|2036.65|2036.15|2037.52|2037.02|2034.9|2034.4|798
1646912100000|2022-03-10 11:35:00|2036.52|2036.02|2032.4|2031.9|2037.9|2037.4|2032.4|2031.9|1308
1646912400000|2022-03-10 11:40:00|2032.52|2032.02|2032.15|2031.65|2032.9|2032.4|2031.15|2030.65|981
1646912700000|2022-03-10 11:45:00|2032.4|2031.9|2029.65|2029.15|2033.9|2033.4|2029.4|2028.9|1162
1646913000000|2022-03-10 11:50:00|2029.52|2029.02|2027.4|2026.9|2030.27|2029.77|2027.4|2026.9|901
1646913300000|2022-03-10 11:55:00|2027.27|2026.77|2028.65|2028.15|2031.15|2030.65|2027.27|2026.77|1017
1646913600000|2022-03-10 12:00:00|2028.77|2028.27|2025.02|2024.52|2031.02|2030.52|2024.65|2024.15|914
1646913900000|2022-03-10 12:05:00|2024.9|2024.4|2027.02|2026.52|2027.15|2026.65|2024.4|2023.9|950
1646914200000|2022-03-10 12:10:00|2026.9|2026.4|2030.15|2029.65|2030.65|2030.15|2026.65|2026.15|1167
1646914500000|2022-03-10 12:15:00|2030.02|2029.52|2034.9|2034.4|2034.9|2034.4|2028.9|2028.4|1007
1646914800000|2022-03-10 12:20:00|2034.52|2034.02|2031.9|2031.4|2034.52|2034.02|2029.77|2029.27|569
1646915100000|2022-03-10 12:25:00|2031.77|2031.27|2032.9|2032.4|2033.9|2033.4|2031.65|2031.15|453
1646915400000|2022-03-10 12:30:00|2032.77|2032.27|2029.77|2029.27|2032.77|2032.27|2029.65|2029.15|538
1646915700000|2022-03-10 12:35:00|2029.9|2029.4|2030.9|2030.4|2031.65|2031.15|2029.9|2029.4|3510
1646916000000|2022-03-10 12:40:00|2030.99|2030.49|2034.11|2033.61|2034.74|2034.24|2030.11|2029.61|691
1646916300000|2022-03-10 12:45:00|2034.24|2033.74|2026.24|2025.74|2034.49|2033.99|2023.86|2023.36|3804
1646916600000|2022-03-10 12:50:00|2026.61|2026.11|2021.11|2020.61|2027.36|2026.86|2020.24|2019.74|2851
1646916900000|2022-03-10 12:55:00|2021.24|2020.74|2021.99|2021.49|2025.36|2024.86|2019.99|2019.49|1790
1646917200000|2022-03-10 13:00:00|2021.74|2021.24|2020.36|2019.86|2023.99|2023.49|2018.74|2018.24|1235
1646917500000|2022-03-10 13:05:00|2020.24|2019.74|2020.99|2020.49|2024.86|2024.36|2019.74|2019.24|1534
1646917800000|2022-03-10 13:10:00|2021.24|2020.74|2018.99|2018.49|2023.11|2022.61|2018.74|2018.24|1485
1646918100000|2022-03-10 13:15:00|2018.74|2018.24|2022.99|2022.49|2023.61|2023.11|2017.99|2017.49|2181
1646918400000|2022-03-10 13:20:00|2023.11|2022.61|2024.99|2024.49|2025.74|2025.24|2022.49|2021.99|1693
1646918700000|2022-03-10 13:25:00|2024.74|2024.24|2025.24|2024.74|2027.24|2026.74|2023.74|2023.24|1016
1646919000000|2022-03-10 13:30:00|2024.99|2024.49|2031.61|2031.11|2032.74|2032.24|2024.61|2024.11|3454
1646919300000|2022-03-10 13:35:00|2031.49|2030.99|2025.99|2025.49|2031.99|2031.49|2025.74|2025.24|2223
1646919600000|2022-03-10 13:40:00|2026.11|2025.61|2030.86|2030.36|2030.99|2030.49|2025.61|2025.11|1201
1646919900000|2022-03-10 13:45:00|2030.74|2030.24|2026.99|2026.49|2031.49|2030.99|2025.86|2025.36|1196
1646920200000|2022-03-10 13:50:00|2027.24|2026.74|2023.24|2022.74|2027.36|2026.86|2023.11|2022.61|1395
1646920500000|2022-03-10 13:55:00|2023.49|2022.99|2024.49|2023.99|2026.61|2026.11|2023.49|2022.99|971
1646920800000|2022-03-10 14:00:00|2024.61|2024.11|2025.49|2024.99|2027.24|2026.74|2023.49|2022.99|1275
1646921100000|2022-03-10 14:05:00|2025.36|2024.86|2020.74|2020.24|2025.49|2024.99|2020.74|2020.24|1174
1646921400000|2022-03-10 14:10:00|2020.49|2019.99|2021.24|2020.74|2021.99|2021.49|2019.74|2019.24|1521
1646921700000|2022-03-10 14:15:00|2021.36|2020.86|2021.11|2020.61|2022.36|2021.86|2019.74|2019.24|1178
1646922000000|2022-03-10 14:20:00|2021.24|2020.74|2022.24|2021.74|2022.86|2022.36|2019.74|2019.24|1216
1646922300000|2022-03-10 14:25:00|2022.36|2021.86|2020.74|2020.24|2023.74|2023.24|2020.24|2019.74|1401
1646922600000|2022-03-10 14:30:00|2020.86|2020.36|2025.49|2024.99|2026.49|2025.99|2018.49|2017.99|2700
1646922900000|2022-03-10 14:35:00|2025.74|2025.24|2021.99|2021.49|2025.99|2025.49|2020.99|2020.49|2487
1646923200000|2022-03-10 14:40:00|2021.86|2021.36|2027.49|2026.99|2030.74|2030.24|2021.74|2021.24|2843
1646923500000|2022-03-10 14:45:00|2027.61|2027.11|2030.24|2029.74|2030.74|2030.24|2026.11|2025.61|1970
1646923800000|2022-03-10 14:50:00|2030.11|2029.61|2037.24|2036.74|2037.49|2036.99|2028.74|2028.24|2554
1646924100000|2022-03-10 14:55:00|2036.99|2036.49|2047.49|2046.99|2049.24|2048.74|2036.24|2035.74|5246
1646924400000|2022-03-10 15:00:00|2047.24|2046.74|2040.49|2039.99|2047.99|2047.49|2038.24|2037.74|4512
1646924700000|2022-03-10 15:05:00|2040.36|2039.86|2042.74|2042.24|2044.11|2043.61|2039.36|2038.86|3070
1646925000000|2022-03-10 15:10:00|2042.45|2041.95|2043.95|2043.45|2045.7|2045.2|2040.95|2040.45|2731
1646925300000|2022-03-10 15:15:00|2043.7|2043.2|2048.32|2047.82|2048.95|2048.45|2041.95|2041.45|2912
1646925600000|2022-03-10 15:20:00|2048.45|2047.95|2039.95|2039.45|2048.95|2048.45|2037.7|2037.2|3022
1646925900000|2022-03-10 15:25:00|2040.07|2039.57|2038.45|2037.95|2044.7|2044.2|2038.07|2037.57|2635
1646926200000|2022-03-10 15:30:00|2038.2|2037.7|2035.2|2034.7|2040.95|2040.45|2034.45|2033.95|2513
1646926500000|2022-03-10 15:35:00|2034.95|2034.45|2036.2|2035.7|2037.2|2036.7|2033.7|2033.2|2240
1646926800000|2022-03-10 15:40:00|2036.32|2035.82|2037.45|2036.95|2038.45|2037.95|2035.45|2034.95|1756
1646927100000|2022-03-10 15:45:00|2037.57|2037.07|2037.95|2037.45|2039.82|2039.32|2035.2|2034.7|2089
1646927400000|2022-03-10 15:50:00|2037.7|2037.2|2035.95|2035.45|2037.7|2037.2|2034.2|2033.7|1802
1646927700000|2022-03-10 15:55:00|2036.07|2035.57|2034.07|2033.57|2036.2|2035.7|2032.2|2031.7|1670
1646928000000|2022-03-10 16:00:00|2033.95|2033.45|2028.45|2027.95|2033.95|2033.45|2027.95|2027.45|2624
1646928300000|2022-03-10 16:05:00|2028.57|2028.07|2028.82|2028.32|2030.7|2030.2|2027.95|2027.45|2878
1646928600000|2022-03-10 16:10:00|2028.95|2028.45|2033.2|2032.7|2033.95|2033.45|2027.7|2027.2|2375
1646928900000|2022-03-10 16:15:00|2033.32|2032.82|2035.2|2034.7|2035.95|2035.45|2030.95|2030.45|4317
1646929200000|2022-03-10 16:20:00|2035.45|2034.95|2037|2035.5|2038.2|2037.7|2034.45|2033.95|4928
1646929500000|2022-03-10 16:25:00|2036.87|2035.37|2034.88|2033.38|2038.28|2036.78|2030.26|2028.76|1974
1646929800000|2022-03-10 16:30:00|2035.94|2034.44|2040.65|2039.25|2042.02|2040.62|2035.94|2034.44|670
1646930100000|2022-03-10 16:35:00|2040.52|2039.12|2034.52|2033.12|2042.27|2040.87|2034.52|2033.12|4319
1646930400000|2022-03-10 16:40:00|2035.02|2033.62|2035.52|2034.12|2037.27|2035.87|2035.02|2033.62|1096
1646930700000|2022-03-10 16:45:00|2035.4|2034|2035.9|2034.5|2036.02|2034.62|2033.9|2032.5|58
1646931000000|2022-03-10 16:50:00|2035.77|2034.37|2038.27|2036.87|2040.27|2038.87|2035.77|2034.37|216
1646931300000|2022-03-10 16:55:00|2037.27|2035.87|2039.26|2037.76|2041.4|2040|2037.27|2035.87|19
1646931600000|2022-03-10 17:00:00|2039.12|2037.62|2041.69|2040.19|2041.69|2040.19|2037.1|2035.6|0
1646931900000|2022-03-10 17:05:00|2041.7|2040.2|2041.47|2039.97|2044.76|2043.26|2040.92|2039.42|0
1646932200000|2022-03-10 17:10:00|2041.46|2039.96|2038.36|2036.86|2042.05|2040.55|2037.37|2035.87|0
1646932500000|2022-03-10 17:15:00|2038.49|2036.99|2038.76|2037.26|2039.84|2038.34|2037.37|2035.87|0
1646932800000|2022-03-10 17:20:00|2038.75|2037.25|2045.11|2043.61|2045.12|2043.62|2038.62|2037.12|0
1646933100000|2022-03-10 17:25:00|2045.12|2043.62|2043.86|2042.36|2045.67|2044.17|2043.19|2041.69|0
1646933400000|2022-03-10 17:30:00|2043.99|2042.49|2041.74|2040.24|2044.51|2043.01|2041.47|2039.97|0
1646933700000|2022-03-10 17:35:00|2041.61|2040.11|2040.32|2038.82|2041.75|2040.25|2038.85|2037.35|0
1646934000000|2022-03-10 17:40:00|2040.19|2038.69|2038.55|2037.05|2040.47|2038.97|2037.59|2036.09|0
1646934300000|2022-03-10 17:45:00|2038.54|2037.04|2039.94|2038.44|2040.16|2038.66|2038.26|2036.76|0
1646934600000|2022-03-10 17:50:00|2039.93|2038.43|2036.01|2034.51|2040.09|2038.59|2035.32|2033.82|0
1646934900000|2022-03-10 17:55:00|2036.02|2034.52|2036.58|2035.08|2037|2035.5|2035.62|2034.12|0
1646935200000|2022-03-10 18:00:00|2036.57|2035.07|2033.62|2032.12|2037.31|2035.81|2033.08|2031.58|0
1646935500000|2022-03-10 18:05:00|2033.89|2032.39|2034.7|2033.2|2035.93|2034.43|2033.29|2031.79|0
1646935800000|2022-03-10 18:10:00|2034.72|2033.22|2036.39|2034.89|2038.88|2037.38|2034.15|2032.65|0
1646936100000|2022-03-10 18:15:00|2036.26|2034.76|2039.5|2038|2040.59|2039.09|2035.45|2033.95|0
1646936400000|2022-03-10 18:20:00|2039.63|2038.13|2042.13|2040.63|2042.4|2040.9|2038.21|2036.71|0
1646936700000|2022-03-10 18:25:00|2042.12|2040.62|2040.28|2038.78|2042.12|2040.62|2037.81|2036.31|0
1646937000000|2022-03-10 18:30:00|2040.01|2038.51|2041.43|2039.93|2041.98|2040.48|2038.12|2036.62|0
1646937300000|2022-03-10 18:35:00|2041.42|2039.92|2041.34|2039.84|2043.88|2042.38|2040.39|2038.89|0
1646937600000|2022-03-10 18:40:00|2041.35|2039.85|2040.79|2039.29|2042.32|2040.82|2039.97|2038.47|0
1646937900000|2022-03-10 18:45:00|2040.93|2039.43|2047.25|2045.75|2047.52|2046.02|2040.79|2039.29|0
1646938200000|2022-03-10 18:50:00|2047.24|2045.74|2046.27|2044.77|2049.41|2047.91|2045.97|2044.47|0
1646938500000|2022-03-10 18:55:00|2046.4|2044.9|2047.73|2046.23|2049.12|2047.62|2045.45|2043.95|0
1646938800000|2022-03-10 19:00:00|2047.46|2045.96|2055.33|2053.83|2055.47|2053.97|2047.18|2045.68|0
1646939100000|2022-03-10 19:05:00|2055.34|2053.84|2050.3|2048.8|2056.99|2055.49|2049.75|2048.25|0
1646939400000|2022-03-10 19:10:00|2050.31|2048.81|2051.9|2050.4|2051.94|2050.44|2049.95|2048.45|0
1646939700000|2022-03-10 19:15:00|2051.76|2050.26|2053.57|2052.07|2055.51|2054.01|2051.47|2049.97|0
1646940000000|2022-03-10 19:20:00|2053.56|2052.06|2050.94|2049.44|2054.65|2053.15|2050.8|2049.3|0
1646940300000|2022-03-10 19:25:00|2050.81|2049.31|2054.51|2053.01|2056.31|2054.81|2050.81|2049.31|0
1646940600000|2022-03-10 19:30:00|2054.64|2053.14|2054.93|2053.43|2056.63|2055.13|2052.8|2051.3|0
1646940900000|2022-03-10 19:35:00|2055.19|2053.69|2053.22|2051.72|2055.47|2053.97|2053.22|2051.72|0
1646941200000|2022-03-10 19:40:00|2053.23|2051.73|2051.72|2050.22|2054.6|2053.1|2051.71|2050.21|0
1646941500000|2022-03-10 19:45:00|2051.85|2050.35|2056.89|2055.39|2056.89|2055.39|2050.67|2049.17|0
1646941800000|2022-03-10 19:50:00|2057.02|2055.52|2055.89|2054.39|2058.14|2056.64|2055.49|2053.99|0
1646942100000|2022-03-10 19:55:00|2056.03|2054.53|2055.79|2054.29|2058.09|2056.59|2054.03|2052.53|0
1646942400000|2022-03-10 20:00:00|2055.8|2054.3|2050.83|2049.33|2056.22|2054.72|2050.68|2049.18|0
1646942700000|2022-03-10 20:05:00|2050.84|2049.34|2052.52|2051.02|2054.22|2052.72|2049.52|2048.02|0
1646943000000|2022-03-10 20:10:00|2052.65|2051.15|2052.91|2051.41|2053.61|2052.11|2051.17|2049.67|0
1646943300000|2022-03-10 20:15:00|2052.92|2051.42|2053.12|2051.62|2055.87|2054.37|2051.54|2050.04|0
1646943600000|2022-03-10 20:20:00|2052.99|2051.49|2048.41|2046.91|2053.85|2052.35|2047.45|2045.95|0
1646943900000|2022-03-10 20:25:00|2048.15|2046.65|2049.59|2048.09|2050.38|2048.88|2047.51|2046.01|0
1646944200000|2022-03-10 20:30:00|2049.6|2048.1|2045.79|2044.29|2049.88|2048.38|2045|2043.5|0
1646944500000|2022-03-10 20:35:00|2045.78|2044.28|2042.84|2041.34|2047.28|2045.78|2041.69|2040.19|0
1646944800000|2022-03-10 20:40:00|2042.57|2041.07|2042.99|2041.49|2044.91|2043.41|2042.45|2040.95|0
1646945100000|2022-03-10 20:45:00|2042.98|2041.48|2040.16|2038.66|2043.02|2041.52|2039.08|2037.58|0
1646945400000|2022-03-10 20:50:00|2040.17|2038.67|2043.9|2042.4|2047.31|2045.81|2040.17|2038.67|0
1646945700000|2022-03-10 20:55:00|2043.63|2042.13|2046.62|2045.12|2046.62|2045.12|2041.99|2040.49|0
1646946000000|2022-03-10 21:00:00|2046.61|2045.11|2046.56|2045.06|2046.9|2045.4|2045.4|2043.9|0
1646946300000|2022-03-10 21:05:00|2046.57|2045.07|2045.43|2043.93|2047.06|2045.56|2044.66|2043.16|0
1646946600000|2022-03-10 21:10:00|2045.52|2044.02|2047.92|2046.42|2048.19|2046.69|2045.16|2043.66|0
1646946900000|2022-03-10 21:15:00|2048.19|2046.69|2047.7|2046.2|2048.19|2046.69|2047.42|2045.92|0
1646947200000|2022-03-10 21:20:00|2047.83|2046.33|2048.33|2046.83|2048.33|2046.83|2047.7|2046.2|0
1646947500000|2022-03-10 21:25:00|2048.47|2046.97|2048.2|2046.7|2048.47|2046.97|2048.06|2046.56|0
1646947800000|2022-03-10 21:30:00|2048.19|2046.69|2047.7|2046.2|2048.19|2046.69|2047.7|2046.2|0
1646948100000|2022-03-10 21:35:00|2047.83|2046.33|2048.63|2047.13|2049.17|2047.67|2047.83|2046.33|0
1646948400000|2022-03-10 21:40:00|2048.62|2047.12|2048|2046.5|2048.62|2047.12|2048|2046.5|0
1646948700000|2022-03-10 21:45:00|2048.13|2046.63|2048.27|2046.77|2048.27|2046.77|2047|2045.5|0
1646949000000|2022-03-10 21:50:00|2048.26|2046.76|2047.9|2046.4|2048.28|2046.78|2047.78|2046.28|0
1646949300000|2022-03-10 21:55:00|2047.77|2046.27|2046.65|2045.15|2047.77|2046.27|2046.24|2044.74|0
1646949600000|2022-03-10 22:00:00|2046.61|2045.11|2046.2|2044.7|2047.32|2045.82|2046.2|2044.7|0
1646949900000|2022-03-10 22:05:00|2046.42|2044.92|2045.81|2044.31|2046.64|2045.14|2045.59|2044.09|0
1646950200000|2022-03-10 22:10:00|2045.72|2044.22|2045.55|2044.05|2046.03|2044.53|2045.24|2043.74|0
1646950500000|2022-03-10 22:15:00|2045.64|2044.14|2045.41|2043.91|2045.64|2044.14|2044.93|2043.43|0
1646950800000|2022-03-10 22:20:00|2045.55|2044.05|2045.28|2043.78|2045.81|2044.31|2045.28|2043.78|0
1646951100000|2022-03-10 22:25:00|2045.46|2043.96|2045.24|2043.74|2045.64|2044.14|2044.84|2043.34|0
1646951400000|2022-03-10 22:30:00|2045.33|2043.83|2045.02|2043.52|2045.33|2043.83|2044.93|2043.43|0
1646951700000|2022-03-10 22:35:00|2044.98|2043.48|2045.05|2043.55|2045.27|2043.77|2044.98|2043.48|0
1646952000000|2022-03-10 22:40:00|2045.09|2043.59|2044.92|2043.42|2045.09|2043.59|2044.92|2043.42|0
1646952300000|2022-03-10 22:45:00|2044.96|2043.46|2045.01|2043.51|2045.09|2043.59|2044.96|2043.46|0
1646952600000|2022-03-10 22:50:00|2044.92|2043.42|2045.01|2043.51|2045.01|2043.51|2044.92|2043.42|0
1646952900000|2022-03-10 22:55:00|2045.05|2043.55|2044.83|2043.33|2045.18|2043.68|2044.74|2043.24|0
1646953200000|2022-03-10 23:00:00|2044.96|2043.46|2048.18|2046.68|2048.27|2046.77|2044.54|2043.04|0
1646953500000|2022-03-10 23:05:00|2048.04|2046.54|2049.32|2047.82|2049.62|2048.12|2047.95|2046.45|0
1646953800000|2022-03-10 23:10:00|2049.42|2047.92|2049.71|2048.21|2049.89|2048.39|2049.08|2047.58|0
1646954100000|2022-03-10 23:15:00|2049.8|2048.3|2049.53|2048.03|2050.52|2049.02|2049.48|2047.98|0
1646954400000|2022-03-10 23:20:00|2049.48|2047.98|2049.98|2048.48|2050.11|2048.61|2049.08|2047.58|0
1646954700000|2022-03-10 23:25:00|2049.84|2048.34|2049.03|2047.53|2049.84|2048.34|2048.94|2047.44|0
1646955000000|2022-03-10 23:30:00|2048.94|2047.44|2049.08|2047.58|2049.71|2048.21|2048.76|2047.26|0
1646955300000|2022-03-10 23:35:00|2049.03|2047.53|2049.98|2048.48|2049.98|2048.48|2049.03|2047.53|0
1646955600000|2022-03-10 23:40:00|2050.11|2048.61|2048.93|2047.43|2050.11|2048.61|2048.93|2047.43|0
1646955900000|2022-03-10 23:45:00|2049.02|2047.52|2051.75|2050.25|2052.38|2050.88|2049.02|2047.52|0
1646956200000|2022-03-10 23:50:00|2051.74|2050.24|2050.35|2048.85|2051.75|2050.25|2050.12|2048.62|0
1646956500000|2022-03-10 23:55:00|2050.44|2048.94|2049.9|2048.4|2051.25|2049.75|2049.58|2048.08|0
1646956800000|2022-03-11 00:00:00|2049.85|2048.35|2048.46|2046.96|2050.21|2048.71|2048.1|2046.6|0
1646957100000|2022-03-11 00:05:00|2048.55|2047.05|2048.77|2047.27|2049.22|2047.72|2048.23|2046.73|0
1646957400000|2022-03-11 00:10:00|2048.73|2047.23|2049.22|2047.72|2049.81|2048.31|2048.23|2046.73|0
1646957700000|2022-03-11 00:15:00|2049.18|2047.68|2047.74|2046.24|2050.7|2049.2|2045.35|2043.85|0
1646958000000|2022-03-11 00:20:00|2047.7|2046.2|2047.6|2046.1|2047.84|2046.34|2044.98|2043.48|0
1646958300000|2022-03-11 00:25:00|2047.61|2046.11|2044.28|2042.78|2047.84|2046.34|2042.27|2040.77|0
1646958600000|2022-03-11 00:30:00|2044.18|2042.68|2045|2043.5|2047.04|2045.54|2044.18|2042.68|0
1646958900000|2022-03-11 00:35:00|2044.96|2043.46|2042.36|2040.86|2046.08|2044.58|2042.26|2040.76|0
1646959200000|2022-03-11 00:40:00|2042.4|2040.9|2042.83|2041.33|2043.93|2042.43|2041.17|2039.67|0
1646959500000|2022-03-11 00:45:00|2042.71|2041.21|2044.73|2043.23|2044.86|2043.36|2042.35|2040.85|0
1646959800000|2022-03-11 00:50:00|2044.69|2043.19|2041.13|2039.63|2044.87|2043.37|2039.6|2038.1|0
1646960100000|2022-03-11 00:55:00|2041.09|2039.59|2039.48|2037.98|2041.09|2039.59|2038.29|2036.79|0
1646960400000|2022-03-11 01:00:00|2039.64|2038.14|2034.46|2032.96|2039.96|2038.46|2034.46|2032.96|0
1646960700000|2022-03-11 01:05:00|2034.59|2033.09|2035.19|2033.69|2036.86|2035.36|2033.5|2032|0
1646961000000|2022-03-11 01:10:00|2035.32|2033.82|2034.62|2033.12|2036.39|2034.89|2033.89|2032.39|0
1646961300000|2022-03-11 01:15:00|2034.49|2032.99|2037.12|2035.62|2037.36|2035.86|2034.49|2032.99|0
1646961600000|2022-03-11 01:20:00|2037.08|2035.58|2031.26|2029.76|2037.08|2035.58|2031.13|2029.63|0
1646961900000|2022-03-11 01:25:00|2031.42|2029.92|2031.86|2030.36|2033.05|2031.55|2029.46|2027.96|0
1646962200000|2022-03-11 01:30:00|2031.82|2030.32|2029.86|2028.36|2031.86|2030.36|2027.23|2025.73|0
1646962500000|2022-03-11 01:35:00|2029.78|2028.28|2030.44|2028.94|2030.92|2029.42|2028.29|2026.79|0
1646962800000|2022-03-11 01:40:00|2030.48|2028.98|2030.82|2029.32|2031.54|2030.04|2028.19|2026.69|0
1646963100000|2022-03-11 01:45:00|2030.93|2029.43|2031.05|2029.55|2032.36|2030.86|2029.97|2028.47|0
1646963400000|2022-03-11 01:50:00|2031.06|2029.56|2029.48|2027.98|2031.06|2029.56|2028.18|2026.68|0
1646963700000|2022-03-11 01:55:00|2029.4|2027.9|2029.48|2027.98|2029.62|2028.12|2028.29|2026.79|0
1646964000000|2022-03-11 02:00:00|2029.51|2028.01|2031.17|2029.67|2031.17|2029.67|2028.76|2027.26|0
1646964300000|2022-03-11 02:05:00|2031.16|2029.66|2034.03|2032.53|2034.65|2033.15|2030.34|2028.84|0
1646964600000|2022-03-11 02:10:00|2033.91|2032.41|2034.8|2033.3|2035.18|2033.68|2033.31|2031.81|0
1646964900000|2022-03-11 02:15:00|2034.64|2033.14|2034.22|2032.72|2034.7|2033.2|2033.5|2032|0
1646965200000|2022-03-11 02:20:00|2034.18|2032.68|2029.3|2027.8|2034.18|2032.68|2029.3|2027.8|0
1646965500000|2022-03-11 02:25:00|2029.2|2027.7|2029.53|2028.03|2030.15|2028.65|2027.51|2026.01|0
1646965800000|2022-03-11 02:30:00|2029.54|2028.04|2030.25|2028.75|2030.87|2029.37|2027.99|2026.49|0
1646966100000|2022-03-11 02:35:00|2030.29|2028.79|2030.5|2029|2031.35|2029.85|2029.44|2027.94|0
1646966400000|2022-03-11 02:40:00|2030.46|2028.96|2029.78|2028.28|2031.59|2030.09|2029.54|2028.04|0
1646966700000|2022-03-11 02:45:00|2029.74|2028.24|2029.29|2027.79|2030.97|2029.47|2028.81|2027.31|0
1646967000000|2022-03-11 02:50:00|2029.18|2027.68|2031.45|2029.95|2031.45|2029.95|2027.85|2026.35|0
1646967300000|2022-03-11 02:55:00|2031.49|2029.99|2028.82|2027.32|2031.58|2030.08|2028.81|2027.31|0
1646967600000|2022-03-11 03:00:00|2029.53|2028.03|2029.9|2028.4|2030.38|2028.88|2028.71|2027.21|0
1646967900000|2022-03-11 03:05:00|2029.77|2028.27|2027.85|2026.35|2029.77|2028.27|2027.75|2026.25|0
1646968200000|2022-03-11 03:10:00|2027.99|2026.49|2025.35|2023.85|2028.09|2026.59|2024.64|2023.14|0
1646968500000|2022-03-11 03:15:00|2025.36|2023.86|2025.59|2024.09|2025.93|2024.43|2024|2022.5|0
1646968800000|2022-03-11 03:20:00|2025.67|2024.17|2024.98|2023.48|2025.93|2024.43|2024.5|2023|0
1646969100000|2022-03-11 03:25:00|2024.94|2023.44|2024.03|2022.53|2025.7|2024.2|2023.07|2021.57|0
1646969400000|2022-03-11 03:30:00|2023.99|2022.49|2021.57|2020.07|2023.99|2022.49|2020.11|2018.61|0
1646969700000|2022-03-11 03:35:00|2021.77|2020.27|2020.84|2019.34|2022.77|2021.27|2019.41|2017.91|0
1646970000000|2022-03-11 03:40:00|2020.8|2019.3|2022.75|2021.25|2023.13|2021.63|2020.6|2019.1|0
1646970300000|2022-03-11 03:45:00|2022.76|2021.26|2021.8|2020.3|2023.13|2021.63|2020.74|2019.24|0
1646970600000|2022-03-11 03:50:00|2021.32|2019.82|2024.4|2022.9|2024.5|2023|2020.85|2019.35|0
1646970900000|2022-03-11 03:55:00|2024.44|2022.94|2026.75|2025.25|2026.99|2025.49|2023.54|2022.04|0
1646971200000|2022-03-11 04:00:00|2026.88|2025.38|2029.02|2027.52|2029.51|2028.01|2026.75|2025.25|0
1646971500000|2022-03-11 04:05:00|2029.1|2027.6|2029.76|2028.26|2029.76|2028.26|2028.55|2027.05|0
1646971800000|2022-03-11 04:10:00|2029.75|2028.25|2027.45|2025.95|2029.75|2028.25|2025.68|2024.18|0
1646972100000|2022-03-11 04:15:00|2027.41|2025.91|2027.13|2025.63|2029.62|2028.12|2027.13|2025.63|0
1646972400000|2022-03-11 04:20:00|2027.4|2025.9|2029.39|2027.89|2029.39|2027.89|2027.4|2025.9|0
1646972700000|2022-03-11 04:25:00|2029.38|2027.88|2026.81|2025.31|2029.38|2027.88|2026.65|2025.15|0
1646973000000|2022-03-11 04:30:00|2026.65|2025.15|2026.17|2024.67|2027.94|2026.44|2025.45|2023.95|0
1646973300000|2022-03-11 04:35:00|2026.21|2024.71|2024.38|2022.88|2026.99|2025.49|2024.38|2022.88|0
1646973600000|2022-03-11 04:40:00|2024.34|2022.84|2023.07|2021.57|2024.34|2022.84|2022.24|2020.74|0
1646973900000|2022-03-11 04:45:00|2022.96|2021.46|2021.04|2019.54|2023.07|2021.57|2020.81|2019.31|0
1646974200000|2022-03-11 04:50:00|2021.12|2019.62|2018.66|2017.16|2022.82|2021.32|2018.66|2017.16|0
1646974500000|2022-03-11 04:55:00|2018.65|2017.15|2018.15|2016.65|2019.01|2017.51|2017.81|2016.31|0
1646974800000|2022-03-11 05:00:00|2018.16|2016.66|2016.87|2015.37|2018.16|2016.66|2015.19|2013.69|0
1646975100000|2022-03-11 05:05:00|2016.83|2015.33|2016.74|2015.24|2016.87|2015.37|2015.33|2013.83|0
1646975400000|2022-03-11 05:10:00|2016.77|2015.27|2015.81|2014.31|2016.87|2015.37|2013.76|2012.26|0
1646975700000|2022-03-11 05:15:00|2015.77|2014.27|2014.9|2013.4|2016.1|2014.6|2014.73|2013.23|0
1646976000000|2022-03-11 05:20:00|2015.06|2013.56|2016.57|2015.07|2017.3|2015.8|2014.9|2013.4|0
1646976300000|2022-03-11 05:25:00|2016.67|2015.17|2019.22|2017.72|2019.93|2018.43|2016.67|2015.17|0
1646976600000|2022-03-11 05:30:00|2019.26|2017.76|2021.62|2020.12|2021.86|2020.36|2017.89|2016.39|0
1646976900000|2022-03-11 05:35:00|2021.48|2019.98|2025.18|2023.68|2026.05|2024.55|2021.38|2019.88|0
1646977200000|2022-03-11 05:40:00|2025.02|2023.52|2024.83|2023.33|2026.14|2024.64|2024.22|2022.72|0
1646977500000|2022-03-11 05:45:00|2024.87|2023.37|2026.77|2025.27|2027.51|2026.01|2024.69|2023.19|0
1646977800000|2022-03-11 05:50:00|2026.81|2025.31|2027.78|2026.28|2029.27|2027.77|2026.1|2024.6|0
1646978100000|2022-03-11 05:55:00|2027.93|2026.43|2029.37|2027.87|2032.11|2030.61|2027.93|2026.43|0
1646978400000|2022-03-11 06:00:00|2029.23|2027.73|2034.39|2032.89|2034.5|2033|2027.51|2026.01|0
1646978700000|2022-03-11 06:05:00|2034.43|2032.93|2036.58|2035.08|2037.84|2036.34|2033.54|2032.04|0
1646979000000|2022-03-11 06:10:00|2036.5|2035|2036.2|2034.7|2038.84|2037.34|2035.76|2034.26|0
1646979300000|2022-03-11 06:15:00|2036.24|2034.74|2037.48|2035.98|2038.67|2037.17|2036.04|2034.54|0
1646979600000|2022-03-11 06:20:00|2037.6|2036.1|2037.53|2036.03|2039.38|2037.88|2037.42|2035.92|0
1646979900000|2022-03-11 06:25:00|2037.9|2036.4|2038.39|2036.89|2038.63|2037.13|2037.43|2035.93|0
1646980200000|2022-03-11 06:30:00|2038.35|2036.85|2037.54|2036.04|2038.62|2037.12|2037.42|2035.92|0
1646980500000|2022-03-11 06:35:00|2037.42|2035.92|2037.14|2035.64|2037.52|2036.02|2034.9|2033.4|0
1646980800000|2022-03-11 06:40:00|2037.18|2035.68|2041.38|2039.88|2042.82|2041.32|2037.14|2035.64|0
1646981100000|2022-03-11 06:45:00|2041.42|2039.92|2043.03|2041.53|2044.25|2042.75|2039.72|2038.22|0
1646981400000|2022-03-11 06:50:00|2042.48|2040.98|2043.96|2042.46|2044.07|2042.57|2041.13|2039.63|0
1646981700000|2022-03-11 06:55:00|2043.92|2042.42|2043.09|2041.59|2046.77|2045.27|2043.09|2041.59|0
1646982000000|2022-03-11 07:00:00|2043.32|2041.82|2048.92|2047.42|2050.52|2049.02|2043.32|2041.82|0
1646982300000|2022-03-11 07:05:00|2049|2047.5|2052.49|2050.99|2053.55|2052.05|2049|2047.5|0
1646982600000|2022-03-11 07:10:00|2052.53|2051.03|2049.74|2048.24|2053.34|2051.84|2049.74|2048.24|0
1646982900000|2022-03-11 07:15:00|2049.85|2048.35|2048.27|2046.77|2051.04|2049.54|2047.94|2046.44|0
1646983200000|2022-03-11 07:20:00|2048.19|2046.69|2043.69|2042.19|2048.71|2047.21|2043.69|2042.19|0
1646983500000|2022-03-11 07:25:00|2043.81|2042.31|2047.87|2046.37|2048.59|2047.09|2043|2041.5|0
1646983800000|2022-03-11 07:30:00|2047.83|2046.33|2047.27|2045.87|2048.01|2046.51|2040.65|2039.25|34
1646984100000|2022-03-11 07:35:00|2047.4|2046|2045.9|2044.5|2047.52|2046.12|2045.27|2043.87|23
1646984400000|2022-03-11 07:40:00|2046.02|2044.62|2046.77|2045.37|2048.02|2046.62|2045.65|2044.25|19
1646984700000|2022-03-11 07:45:00|2046.65|2045.25|2047.65|2046.25|2049.15|2047.75|2046.65|2045.25|6
1646985000000|2022-03-11 07:50:00|2047.52|2046.12|2047.15|2045.75|2047.52|2046.12|2046.9|2045.5|6
1646985300000|2022-03-11 07:55:00|2046.34|2044.84|2048.17|2046.67|2048.55|2047.05|2044.19|2042.69|0
1646985600000|2022-03-11 08:00:00|2048.06|2046.56|2055.95|2055.45|2059.95|2059.45|2046.07|2045.57|4415
1646985900000|2022-03-11 08:05:00|2056.07|2055.57|2063.95|2063.45|2065.2|2064.7|2054.57|2054.07|3591
1646986200000|2022-03-11 08:10:00|2063.82|2063.32|2057.2|2056.7|2065.57|2065.07|2057.2|2056.7|4206
1646986500000|2022-03-11 08:15:00|2057.7|2057.2|2046.95|2046.45|2060.2|2059.7|2046.7|2046.2|4597
1646986800000|2022-03-11 08:20:00|2046.7|2046.2|2050.95|2050.45|2051.95|2051.45|2043.7|2043.2|5298
1646987100000|2022-03-11 08:25:00|2050.82|2050.32|2052.57|2052.07|2057.7|2057.2|2050.7|2050.2|3536
1646987400000|2022-03-11 08:30:00|2052.45|2051.95|2049.2|2048.7|2055.57|2055.07|2048.2|2047.7|3059
1646987700000|2022-03-11 08:35:00|2049.45|2048.95|2053.2|2052.7|2053.95|2053.45|2048.7|2048.2|2005
1646988000000|2022-03-11 08:40:00|2053.57|2053.07|2053.57|2053.07|2054.82|2054.32|2049.32|2048.82|2079
1646988300000|2022-03-11 08:45:00|2053.82|2053.32|2057.57|2057.07|2058.32|2057.82|2053.69|2053.19|2330
1646988600000|2022-03-11 08:50:00|2057.32|2056.82|2052.32|2051.82|2057.94|2057.44|2051.57|2051.07|1645
1646988900000|2022-03-11 08:55:00|2052.19|2051.69|2052.44|2051.94|2055.69|2055.19|2052.07|2051.57|1019
1646989200000|2022-03-11 09:00:00|2052.32|2051.82|2056.57|2056.07|2057.94|2057.44|2052.07|2051.57|921
1646989500000|2022-03-11 09:05:00|2056.69|2056.19|2059.32|2058.82|2060.57|2060.07|2056.44|2055.94|1324
1646989800000|2022-03-11 09:10:00|2059.19|2058.69|2061.82|2061.32|2062.57|2062.07|2059.19|2058.69|1301
1646990100000|2022-03-11 09:15:00|2061.94|2061.44|2060.32|2059.82|2063.57|2063.07|2058.57|2058.07|1457
1646990400000|2022-03-11 09:20:00|2060.19|2059.69|2062.07|2061.57|2062.57|2062.07|2058.82|2058.32|1789
1646990700000|2022-03-11 09:25:00|2062.19|2061.69|2061.44|2060.94|2063.57|2063.07|2060.44|2059.94|1154
1646991000000|2022-03-11 09:30:00|2061.69|2061.19|2061.57|2061.07|2063.07|2062.57|2059.07|2058.57|1101
1646991300000|2022-03-11 09:35:00|2061.44|2060.94|2065.32|2064.82|2065.69|2065.19|2060.07|2059.57|1351
1646991600000|2022-03-11 09:40:00|2065.57|2065.07|2065.82|2065.32|2066.44|2065.94|2064.07|2063.57|1232
1646991900000|2022-03-11 09:45:00|2065.94|2065.44|2069.94|2069.44|2070.07|2069.57|2065.82|2065.32|1135
1646992200000|2022-03-11 09:50:00|2069.82|2069.32|2071.07|2070.57|2072.32|2071.82|2068.19|2067.69|1271
1646992500000|2022-03-11 09:55:00|2071.19|2070.69|2069.07|2068.57|2072.07|2071.57|2068.57|2068.07|1033
1646992800000|2022-03-11 10:00:00|2068.82|2068.32|2071.32|2070.82|2071.57|2071.07|2068.57|2068.07|880
1646993100000|2022-03-11 10:05:00|2071.44|2070.94|2071.57|2071.07|2072.57|2072.07|2070.07|2069.57|1134
1646993400000|2022-03-11 10:10:00|2071.69|2071.19|2069.32|2068.82|2071.82|2071.32|2068.32|2067.82|2400
1646993700000|2022-03-11 10:15:00|2069.44|2068.94|2070.57|2070.07|2071.07|2070.57|2068.82|2068.32|834
1646994000000|2022-03-11 10:20:00|2070.82|2070.32|2072.32|2071.82|2072.57|2072.07|2070.57|2070.07|849
1646994300000|2022-03-11 10:25:00|2072.07|2071.57|2073.32|2072.82|2074.69|2074.19|2071.82|2071.32|4005
1646994600000|2022-03-11 10:30:00|2073.44|2072.94|2072.82|2072.32|2073.82|2073.32|2070.32|2069.82|1042
1646994900000|2022-03-11 10:35:00|2072.94|2072.44|2072.07|2071.57|2073.82|2073.32|2070.07|2069.57|706
1646995200000|2022-03-11 10:40:00|2071.94|2071.44|2069.32|2068.82|2072.19|2071.69|2068.07|2067.57|875
1646995500000|2022-03-11 10:45:00|2069.07|2068.57|2069.57|2069.07|2070.94|2070.44|2068.32|2067.82|711
1646995800000|2022-03-11 10:50:00|2069.32|2068.82|2063.07|2062.57|2069.32|2068.82|2062.82|2062.32|1147
1646996100000|2022-03-11 10:55:00|2062.82|2062.32|2059.82|2059.32|2064.57|2064.07|2059.57|2059.07|1371
1646996400000|2022-03-11 11:00:00|2059.94|2059.44|2063.44|2062.94|2064.07|2063.57|2059.94|2059.44|1377
1646996700000|2022-03-11 11:05:00|2063.32|2062.82|2061.07|2060.57|2064.07|2063.57|2060.07|2059.57|728
1646997000000|2022-03-11 11:10:00|2061.19|2060.69|2060.07|2059.57|2062.82|2062.32|2058.82|2058.32|1300
1646997300000|2022-03-11 11:15:00|2059.94|2059.44|2059.57|2059.07|2060.94|2060.44|2058.82|2058.32|810
1646997600000|2022-03-11 11:20:00|2059.44|2058.94|2075.69|2075.19|2082.57|2082.07|2058.32|2057.82|5410
1646997900000|2022-03-11 11:25:00|2076.07|2075.57|2084.32|2083.82|2099.32|2098.82|2072.94|2072.44|14885
1646998200000|2022-03-11 11:30:00|2083.57|2083.07|2088.07|2087.57|2089.19|2088.69|2078.07|2077.57|7506
1646998500000|2022-03-11 11:35:00|2088.32|2087.82|2078.94|2078.44|2088.32|2087.82|2076.57|2076.07|4983
1646998800000|2022-03-11 11:40:00|2079.07|2078.57|2084.69|2084.19|2089.07|2088.57|2078.82|2078.32|4679
1646999100000|2022-03-11 11:45:00|2084.57|2084.07|2082.57|2082.07|2088.82|2088.32|2080.07|2079.57|5891
1646999400000|2022-03-11 11:50:00|2082.44|2081.94|2078.07|2077.57|2082.57|2082.07|2075.32|2074.82|4651
1646999700000|2022-03-11 11:55:00|2078.32|2077.82|2081.69|2081.19|2082.57|2082.07|2077.69|2077.19|2362
1647000000000|2022-03-11 12:00:00|2081.57|2081.07|2083.19|2082.69|2083.57|2083.07|2078.94|2078.44|2021
1647000300000|2022-03-11 12:05:00|2083.07|2082.57|2085.44|2084.94|2085.82|2085.32|2080.82|2080.32|1814
1647000600000|2022-03-11 12:10:00|2085.32|2084.82|2084.19|2083.69|2088.57|2088.07|2084.07|2083.57|2195
1647000900000|2022-03-11 12:15:00|2084.57|2084.07|2081.94|2081.44|2088.32|2087.82|2081.94|2081.44|1829
1647001200000|2022-03-11 12:20:00|2082.07|2081.57|2083.19|2082.69|2085.57|2085.07|2081.69|2081.19|1447
1647001500000|2022-03-11 12:25:00|2083.32|2082.82|2081.82|2081.32|2083.57|2083.07|2080.44|2079.94|1365
1647001800000|2022-03-11 12:30:00|2082.07|2081.57|2084.32|2083.82|2086.57|2086.07|2081.57|2081.07|1199
1647002100000|2022-03-11 12:35:00|2084.19|2083.69|2084.82|2084.32|2084.82|2084.32|2081.57|2081.07|764
1647002400000|2022-03-11 12:40:00|2084.55|2084.05|2083.92|2083.42|2084.55|2084.05|2081.42|2080.92|910
1647002700000|2022-03-11 12:45:00|2083.8|2083.3|2080.17|2079.67|2083.92|2083.42|2078.92|2078.42|1206
1647003000000|2022-03-11 12:50:00|2080.3|2079.8|2076.05|2075.55|2081.05|2080.55|2076.05|2075.55|1826
1647003300000|2022-03-11 12:55:00|2075.92|2075.42|2076.55|2076.05|2077.55|2077.05|2073.67|2073.17|1949
1647003600000|2022-03-11 13:00:00|2076.42|2075.92|2078.55|2078.05|2080.05|2079.55|2074.8|2074.3|1388
1647003900000|2022-03-11 13:05:00|2078.67|2078.17|2083.05|2082.55|2083.17|2082.67|2077.05|2076.55|2748
1647004200000|2022-03-11 13:10:00|2082.92|2082.42|2080.55|2080.05|2084.05|2083.55|2079.3|2078.8|1321
1647004500000|2022-03-11 13:15:00|2080.8|2080.3|2081.8|2081.3|2083.42|2082.92|2079.55|2079.05|1018
1647004800000|2022-03-11 13:20:00|2082.3|2081.8|2084.05|2083.55|2084.17|2083.67|2081.3|2080.8|910
1647005100000|2022-03-11 13:25:00|2083.8|2083.3|2084.8|2084.3|2085.8|2085.3|2083.3|2082.8|920
1647005400000|2022-03-11 13:30:00|2084.92|2084.42|2086.67|2086.17|2087.05|2086.55|2083.55|2083.05|1131
1647005700000|2022-03-11 13:35:00|2086.55|2086.05|2087.8|2087.3|2089.55|2089.05|2085.8|2085.3|1380
1647006000000|2022-03-11 13:40:00|2087.55|2087.05|2089.05|2088.55|2089.8|2089.3|2086.3|2085.8|879
1647006300000|2022-03-11 13:45:00|2089.17|2088.67|2089.05|2088.55|2090.05|2089.55|2087.05|2086.55|1119
1647006600000|2022-03-11 13:50:00|2089.17|2088.67|2091.05|2090.55|2091.05|2090.55|2089.17|2088.67|1027
1647006900000|2022-03-11 13:55:00|2090.8|2090.3|2090.55|2090.05|2091.8|2091.3|2089.55|2089.05|836
1647007200000|2022-03-11 14:00:00|2090.8|2090.3|2090.3|2089.8|2092.05|2091.55|2089.55|2089.05|1002
1647007500000|2022-03-11 14:05:00|2090.42|2089.92|2089.3|2088.8|2091.67|2091.17|2088.8|2088.3|937
1647007800000|2022-03-11 14:10:00|2089.05|2088.55|2087.3|2086.8|2090.42|2089.92|2087.05|2086.55|1412
1647008100000|2022-03-11 14:15:00|2087.42|2086.92|2088.42|2087.92|2089.55|2089.05|2086.3|2085.8|1040
1647008400000|2022-03-11 14:20:00|2088.55|2088.05|2090.05|2089.55|2090.55|2090.05|2087.3|2086.8|1159
1647008700000|2022-03-11 14:25:00|2090.17|2089.67|2082.92|2082.42|2090.17|2089.67|2082.8|2082.3|1319
1647009000000|2022-03-11 14:30:00|2083.05|2082.55|2082.67|2082.17|2086.3|2085.8|2082.3|2081.8|1651
1647009300000|2022-03-11 14:35:00|2082.8|2082.3|2079.55|2079.05|2085.05|2084.55|2079.3|2078.8|1721
1647009600000|2022-03-11 14:40:00|2079.8|2079.3|2076.42|2075.92|2080.92|2080.42|2076.05|2075.55|2835
1647009900000|2022-03-11 14:45:00|2076.3|2075.8|2076.67|2076.17|2079.67|2079.17|2075.3|2074.8|2321
1647010200000|2022-03-11 14:50:00|2076.55|2076.05|2072.05|2071.55|2078.67|2078.17|2071.8|2071.3|2226
1647010500000|2022-03-11 14:55:00|2072.17|2071.67|2074.42|2073.92|2074.8|2074.3|2071.17|2070.67|4930
1647010800000|2022-03-11 15:00:00|2074.3|2073.8|2071.3|2070.8|2075.05|2074.55|2070.3|2069.8|2340
1647011100000|2022-03-11 15:05:00|2071.55|2071.05|2069.3|2068.8|2076.05|2075.55|2069.3|2068.8|2435
1647011400000|2022-03-11 15:10:00|2069.48|2068.98|2071.23|2070.73|2074.23|2073.73|2069.23|2068.73|2471
1647011700000|2022-03-11 15:15:00|2071.35|2070.85|2070.48|2069.98|2072.85|2072.35|2068.48|2067.98|2389
1647012000000|2022-03-11 15:20:00|2070.6|2070.1|2068.98|2068.48|2071.73|2071.23|2066.98|2066.48|1675
1647012300000|2022-03-11 15:25:00|2069.1|2068.6|2069.98|2069.48|2073.73|2073.23|2068.6|2068.1|1560
1647012600000|2022-03-11 15:30:00|2069.73|2069.23|2068.23|2067.73|2071.73|2071.23|2067.35|2066.85|1645
1647012900000|2022-03-11 15:35:00|2068.35|2067.85|2071.23|2070.73|2071.6|2071.1|2067.98|2067.48|1798
1647013200000|2022-03-11 15:40:00|2071.48|2070.98|2069.73|2069.23|2073.85|2073.35|2069.48|2068.98|1437
1647013500000|2022-03-11 15:45:00|2069.85|2069.35|2069.98|2069.48|2071.23|2070.73|2068.1|2067.6|1271
1647013800000|2022-03-11 15:50:00|2070.23|2069.73|2070.6|2070.1|2072.98|2072.48|2069.6|2069.1|1004
1647014100000|2022-03-11 15:55:00|2070.73|2070.23|2074.48|2073.98|2075.73|2075.23|2070.48|2069.98|1653
1647014400000|2022-03-11 16:00:00|2074.6|2074.1|2071.1|2070.6|2075.1|2074.6|2070.98|2070.48|1475
1647014700000|2022-03-11 16:05:00|2070.98|2070.48|2068.35|2067.85|2071.73|2071.23|2066.23|2065.73|1584
1647015000000|2022-03-11 16:10:00|2068.48|2067.98|2070.48|2069.98|2070.48|2069.98|2067.6|2067.1|1578
1647015300000|2022-03-11 16:15:00|2070.23|2069.73|2069.73|2069.23|2071.23|2070.73|2068.48|2067.98|2193
1647015600000|2022-03-11 16:20:00|2069.48|2068.98|2074.19|2072.69|2074.48|2073.98|2069.35|2068.85|3546
1647015900000|2022-03-11 16:25:00|2074.32|2072.82|2072.89|2071.39|2076.15|2074.65|2069.61|2068.11|1111
1647016200000|2022-03-11 16:30:00|2073.16|2071.66|2066.55|2065.15|2073.55|2072.15|2066.18|2064.78|210
1647016500000|2022-03-11 16:35:00|2066.43|2065.03|2067.43|2066.03|2068.43|2067.03|2064.93|2063.53|3197
1647016800000|2022-03-11 16:40:00|2067.55|2066.15|2065.55|2064.15|2069.18|2067.78|2062.3|2060.9|1058
1647017100000|2022-03-11 16:45:00|2065.05|2063.65|2066.05|2064.65|2067.55|2066.15|2065.05|2063.65|45
1647017400000|2022-03-11 16:50:00|2065.93|2064.53|2064.55|2063.15|2066.05|2064.65|2063.8|2062.4|34
1647017700000|2022-03-11 16:55:00|2063.8|2062.4|2062.38|2060.88|2066.68|2065.28|2061.55|2060.15|17
1647018000000|2022-03-11 17:00:00|2062.37|2060.87|2062.92|2061.42|2063.17|2061.67|2059.41|2057.91|0
1647018300000|2022-03-11 17:05:00|2063.19|2061.69|2059.16|2057.66|2066.17|2064.67|2058.74|2057.24|0
1647018600000|2022-03-11 17:10:00|2059.29|2057.79|2060.74|2059.24|2063.16|2061.66|2059.01|2057.51|0
1647018900000|2022-03-11 17:15:00|2060.75|2059.25|2064.51|2063.01|2064.65|2063.15|2059.74|2058.24|0
1647019200000|2022-03-11 17:20:00|2064.5|2063|2063.03|2061.53|2066.22|2064.72|2062.24|2060.74|0
1647019500000|2022-03-11 17:25:00|2063.3|2061.8|2061.27|2059.77|2064.59|2063.09|2061.13|2059.63|0
1647019800000|2022-03-11 17:30:00|2061.54|2060.04|2062.65|2061.15|2063.74|2062.24|2061|2059.5|0
1647020100000|2022-03-11 17:35:00|2062.63|2061.13|2060.21|2058.71|2062.77|2061.27|2059.58|2058.08|0
1647020400000|2022-03-11 17:40:00|2060.08|2058.58|2065.82|2064.32|2065.82|2064.32|2059.94|2058.44|0
1647020700000|2022-03-11 17:45:00|2065.81|2064.31|2066.31|2064.81|2067.42|2065.92|2065.25|2063.75|0
1647021000000|2022-03-11 17:50:00|2066.44|2064.94|2067.83|2066.33|2068.25|2066.75|2066.3|2064.8|0
1647021300000|2022-03-11 17:55:00|2067.7|2066.2|2070.13|2068.63|2071.26|2069.76|2067.69|2066.19|0
1647021600000|2022-03-11 18:00:00|2070.14|2068.64|2070.86|2069.36|2072.08|2070.58|2068.2|2066.7|0
1647021900000|2022-03-11 18:05:00|2070.73|2069.23|2070.76|2069.26|2073.23|2071.73|2070.21|2068.71|0
1647022200000|2022-03-11 18:10:00|2070.89|2069.39|2071.27|2069.77|2072.79|2071.29|2070.3|2068.8|0
1647022500000|2022-03-11 18:15:00|2071.28|2069.78|2073.53|2072.03|2074.46|2072.96|2071.27|2069.77|0
1647022800000|2022-03-11 18:20:00|2073.54|2072.04|2075.99|2074.49|2076.25|2074.75|2072.86|2071.36|0
1647023100000|2022-03-11 18:25:00|2076|2074.5|2074.98|2073.48|2076.82|2075.32|2074.15|2072.65|0
1647023400000|2022-03-11 18:30:00|2074.85|2073.35|2072.93|2071.43|2076.18|2074.68|2072.37|2070.87|0
1647023700000|2022-03-11 18:35:00|2072.92|2071.42|2069.41|2067.91|2073.25|2071.75|2069.14|2067.64|0
1647024000000|2022-03-11 18:40:00|2069.15|2067.65|2069.48|2067.98|2069.7|2068.2|2067.54|2066.04|0
1647024300000|2022-03-11 18:45:00|2069.34|2067.84|2070.1|2068.6|2070.61|2069.11|2068.94|2067.44|0
1647024600000|2022-03-11 18:50:00|2070.11|2068.61|2064.19|2062.69|2070.92|2069.42|2064.19|2062.69|0
1647024900000|2022-03-11 18:55:00|2064.2|2062.7|2062.27|2060.77|2066.79|2065.29|2061.99|2060.49|0
1647025200000|2022-03-11 19:00:00|2062.25|2060.75|2063.5|2062|2063.5|2062|2060.87|2059.37|0
1647025500000|2022-03-11 19:05:00|2063.51|2062.01|2063.34|2061.84|2064.05|2062.55|2061.6|2060.1|0
1647025800000|2022-03-11 19:10:00|2063.47|2061.97|2062.43|2060.93|2063.91|2062.41|2061.34|2059.84|0
1647026100000|2022-03-11 19:15:00|2062.44|2060.94|2060.76|2059.26|2065.02|2063.52|2060.76|2059.26|0
1647026400000|2022-03-11 19:20:00|2060.75|2059.25|2060.33|2058.83|2061.32|2059.82|2058.9|2057.4|0
1647026700000|2022-03-11 19:25:00|2060.34|2058.84|2064.27|2062.77|2065.05|2063.55|2059.77|2058.27|0
1647027000000|2022-03-11 19:30:00|2064.26|2062.76|2063.13|2061.63|2064.28|2062.78|2061.25|2059.75|0
1647027300000|2022-03-11 19:35:00|2062.86|2061.36|2065.27|2063.77|2065.55|2064.05|2061.73|2060.23|0
1647027600000|2022-03-11 19:40:00|2065.54|2064.04|2064.06|2062.56|2065.81|2064.31|2063.42|2061.92|0
1647027900000|2022-03-11 19:45:00|2064.05|2062.55|2062.74|2061.24|2064.06|2062.56|2061.1|2059.6|0
1647028200000|2022-03-11 19:50:00|2062.73|2061.23|2058.08|2056.58|2062.73|2061.23|2056.79|2055.29|0
1647028500000|2022-03-11 19:55:00|2058.09|2056.59|2057.31|2055.81|2061.46|2059.96|2056.32|2054.82|0
1647028800000|2022-03-11 20:00:00|2057.3|2055.8|2056.03|2054.53|2057.56|2056.06|2055.49|2053.99|0
1647029100000|2022-03-11 20:05:00|2055.9|2054.4|2054.86|2053.36|2059.02|2057.52|2053.09|2051.59|0
1647029400000|2022-03-11 20:10:00|2054.85|2053.35|2054.44|2052.94|2055.59|2054.09|2053.65|2052.15|0
1647029700000|2022-03-11 20:15:00|2054.57|2053.07|2057.74|2056.24|2059.11|2057.61|2054.57|2053.07|0
1647030000000|2022-03-11 20:20:00|2057.73|2056.23|2057.96|2056.46|2059.11|2057.61|2057.06|2055.56|0
1647030300000|2022-03-11 20:25:00|2057.95|2056.45|2056|2054.5|2057.95|2056.45|2054.93|2053.43|0
1647030600000|2022-03-11 20:30:00|2055.99|2054.49|2051.38|2049.88|2055.99|2054.49|2050.39|2048.89|0
1647030900000|2022-03-11 20:35:00|2051.52|2050.02|2054.68|2053.18|2057.31|2055.81|2051.52|2050.02|0
1647031200000|2022-03-11 20:40:00|2054.81|2053.31|2056.54|2055.04|2058.11|2056.61|2053.68|2052.18|0
1647031500000|2022-03-11 20:45:00|2056.68|2055.18|2055.43|2053.93|2057.24|2055.74|2054.08|2052.58|0
1647031800000|2022-03-11 20:50:00|2055.29|2053.79|2053.03|2051.53|2057.49|2055.99|2052.22|2050.72|0
1647032100000|2022-03-11 20:55:00|2053.04|2051.54|2050.47|2048.97|2055.69|2054.19|2047.04|2045.54|0
1647032400000|2022-03-11 21:00:00|2051.72|2050.22|2053.02|2051.52|2053.42|2051.92|2050.59|2049.09|0
1647032700000|2022-03-11 21:05:00|2053.15|2051.65|2052.92|2051.42|2053.63|2052.13|2052.45|2050.95|0
1647033000000|2022-03-11 21:10:00|2052.88|2051.38|2052.88|2051.38|2053.24|2051.74|2052.47|2050.97|0
1647033300000|2022-03-11 21:15:00|2052.92|2051.42|2052.92|2051.42|2053.11|2051.61|2052.47|2050.97|0
1647033600000|2022-03-11 21:20:00|2052.93|2051.43|2054.19|2052.69|2054.51|2053.01|2052.88|2051.38|0
1647033900000|2022-03-11 21:25:00|2054.15|2052.65|2054.1|2052.6|2054.33|2052.83|2053.69|2052.19|0
1647034200000|2022-03-11 21:30:00|2054.19|2052.69|2054.19|2052.69|2054.33|2052.83|2053.69|2052.19|0
1647034500000|2022-03-11 21:35:00|2054.06|2052.56|2053.69|2052.19|2055.1|2053.6|2053.69|2052.19|0
1647034800000|2022-03-11 21:40:00|2053.6|2052.1|2053.52|2052.02|2054.01|2052.51|2053.16|2051.66|0
1647035100000|2022-03-11 21:45:00|2053.65|2052.15|2054.6|2053.1|2054.6|2053.1|2053.07|2051.57|0
1647035400000|2022-03-11 21:50:00|2054.47|2052.97|2053.78|2052.28|2054.6|2053.1|2052.57|2051.07|0
1647035700000|2022-03-11 21:55:00|2053.65|2052.15|2052.82|2051.32|2053.65|2052.15|2052.47|2050.97|0
1647208800000|2022-03-13 22:00:00|2059.52|2058.02|2063.91|2062.41|2064.99|2063.49|2059.43|2057.93|0
1647209100000|2022-03-13 22:05:00|2063.96|2062.46|2062.03|2060.53|2064.14|2062.64|2061.45|2059.95|0
1647209400000|2022-03-13 22:10:00|2062.07|2060.57|2063.27|2061.77|2063.76|2062.26|2061.46|2059.96|0
1647209700000|2022-03-13 22:15:00|2063.45|2061.95|2059.95|2058.45|2063.69|2062.19|2059.77|2058.27|0
1647210000000|2022-03-13 22:20:00|2059.91|2058.41|2060.21|2058.71|2061.49|2059.99|2059.59|2058.09|0
1647210300000|2022-03-13 22:25:00|2060.17|2058.67|2060.98|2059.48|2061.07|2059.57|2058.61|2057.11|0
1647210600000|2022-03-13 22:30:00|2060.93|2059.43|2062.96|2061.46|2063.27|2061.77|2060.22|2058.72|0
1647210900000|2022-03-13 22:35:00|2062.92|2061.42|2060.42|2058.92|2064.12|2062.62|2060.15|2058.65|0
1647211200000|2022-03-13 22:40:00|2060.28|2058.78|2062.54|2061.04|2063.36|2061.86|2060.28|2058.78|0
1647211500000|2022-03-13 22:45:00|2062.45|2060.95|2059.66|2058.16|2062.72|2061.22|2059.66|2058.16|0
1647211800000|2022-03-13 22:50:00|2059.57|2058.07|2060.47|2058.97|2061.88|2060.38|2059.39|2057.89|0
1647212100000|2022-03-13 22:55:00|2060.48|2058.98|2063.88|2062.38|2064.24|2062.74|2060.48|2058.98|0
1647212400000|2022-03-13 23:00:00|2063.89|2062.39|2063.41|2061.91|2065.08|2063.58|2063.1|2061.6|0
1647212700000|2022-03-13 23:05:00|2063.42|2061.92|2062.78|2061.28|2063.78|2062.28|2062.47|2060.97|0
1647213000000|2022-03-13 23:10:00|2062.69|2061.19|2062.87|2061.37|2063.6|2062.1|2061.56|2060.06|0
1647213300000|2022-03-13 23:15:00|2062.83|2061.33|2062.01|2060.51|2064|2062.5|2061.88|2060.38|0
1647213600000|2022-03-13 23:20:00|2061.92|2060.42|2064|2062.5|2064.05|2062.55|2061.43|2059.93|0
1647213900000|2022-03-13 23:25:00|2064.09|2062.59|2066.47|2064.97|2067.48|2065.98|2064.09|2062.59|0
1647214200000|2022-03-13 23:30:00|2066.43|2064.93|2066.29|2064.79|2067.06|2065.56|2066.02|2064.52|0
1647214500000|2022-03-13 23:35:00|2066.27|2064.77|2065.75|2064.25|2066.27|2064.77|2064.98|2063.48|0
1647214800000|2022-03-13 23:40:00|2065.7|2064.2|2065.21|2063.71|2065.75|2064.25|2064.93|2063.43|0
1647215100000|2022-03-13 23:45:00|2065.25|2063.75|2067.96|2066.46|2068.5|2067|2065.25|2063.75|0
1647215400000|2022-03-13 23:50:00|2068.01|2066.51|2067.96|2066.46|2068.96|2067.46|2067.74|2066.24|0
1647215700000|2022-03-13 23:55:00|2067.74|2066.24|2067.42|2065.92|2068.32|2066.82|2067.19|2065.69|0
1647216000000|2022-03-14 00:00:00|2067.37|2065.87|2067.61|2066.11|2068.02|2066.52|2066.15|2064.65|0
1647216300000|2022-03-14 00:05:00|2067.7|2066.2|2066.98|2065.48|2068.6|2067.1|2066.53|2065.03|0
1647216600000|2022-03-14 00:10:00|2066.93|2065.43|2068.22|2066.72|2068.62|2067.12|2066.44|2064.94|0
1647216900000|2022-03-14 00:15:00|2068.31|2066.81|2092.39|2090.89|2092.39|2090.89|2068.31|2066.81|0
1647217200000|2022-03-14 00:20:00|2092.35|2090.85|2087.52|2086.02|2092.87|2091.37|2087.52|2086.02|0
1647217500000|2022-03-14 00:25:00|2087.56|2086.06|2089.04|2087.54|2089.76|2088.26|2085.85|2084.35|0
1647217800000|2022-03-14 00:30:00|2089|2087.5|2088.93|2087.43|2089.52|2088.02|2084.75|2083.25|0
1647218100000|2022-03-14 00:35:00|2088.89|2087.39|2083.75|2082.25|2089.15|2087.65|2082.93|2081.43|0
1647218400000|2022-03-14 00:40:00|2083.79|2082.29|2081.65|2080.15|2083.88|2082.38|2080.17|2078.67|0
1647218700000|2022-03-14 00:45:00|2081.61|2080.11|2081.66|2080.16|2083.33|2081.83|2081.17|2079.67|0
1647219000000|2022-03-14 00:50:00|2081.62|2080.12|2081.4|2079.9|2082.27|2080.77|2080.11|2078.61|0
1647219300000|2022-03-14 00:55:00|2081.53|2080.03|2083.93|2082.43|2087.27|2085.77|2080.34|2078.84|0
1647219600000|2022-03-14 01:00:00|2083.97|2082.47|2084.99|2083.49|2086.18|2084.68|2083.56|2082.06|0
1647219900000|2022-03-14 01:05:00|2084.95|2083.45|2085.46|2083.96|2085.46|2083.96|2083.79|2082.29|0
1647220200000|2022-03-14 01:10:00|2085.5|2084|2085.58|2084.08|2086.65|2085.15|2083.91|2082.41|0
1647220500000|2022-03-14 01:15:00|2085.45|2083.95|2087.36|2085.86|2088.46|2086.96|2085.11|2083.61|0
1647220800000|2022-03-14 01:20:00|2087.37|2085.87|2085.12|2083.62|2089.04|2087.54|2084.51|2083.01|0
1647221100000|2022-03-14 01:25:00|2085.13|2083.63|2085.73|2084.23|2086.08|2084.58|2084.17|2082.67|0
1647221400000|2022-03-14 01:30:00|2085.81|2084.31|2084.29|2082.79|2086.91|2085.41|2083.94|2082.44|0
1647221700000|2022-03-14 01:35:00|2084.3|2082.8|2085.4|2083.9|2085.64|2084.14|2083.96|2082.46|0
1647222000000|2022-03-14 01:40:00|2085.5|2084|2087.38|2085.88|2087.52|2086.02|2085.23|2083.73|0
1647222300000|2022-03-14 01:45:00|2087.26|2085.76|2084.17|2082.67|2087.38|2085.88|2084.17|2082.67|0
1647222600000|2022-03-14 01:50:00|2084.24|2082.74|2086.42|2084.92|2087.27|2085.77|2084.16|2082.66|0
1647222900000|2022-03-14 01:55:00|2086.46|2084.96|2086.18|2084.68|2087.14|2085.64|2084.16|2082.66|0
1647223200000|2022-03-14 02:00:00|2086.1|2084.6|2081.85|2080.35|2086.1|2084.6|2081.61|2080.11|0
1647223500000|2022-03-14 02:05:00|2081.77|2080.27|2079.48|2077.98|2083.43|2081.93|2079.48|2077.98|0
1647223800000|2022-03-14 02:10:00|2079.32|2077.82|2080.43|2078.93|2082.01|2080.51|2078.53|2077.03|0
1647224100000|2022-03-14 02:15:00|2080.39|2078.89|2080.42|2078.92|2080.8|2079.3|2079.84|2078.34|0
1647224400000|2022-03-14 02:20:00|2080.38|2078.88|2078.97|2077.47|2080.38|2078.88|2077.56|2076.06|0
1647224700000|2022-03-14 02:25:00|2078.78|2077.28|2075.78|2074.28|2078.78|2077.28|2075.64|2074.14|0
1647225000000|2022-03-14 02:30:00|2075.82|2074.32|2073.96|2072.46|2076.02|2074.52|2072.53|2071.03|0
1647225300000|2022-03-14 02:35:00|2073.95|2072.45|2071.73|2070.23|2073.96|2072.46|2070.86|2069.36|0
1647225600000|2022-03-14 02:40:00|2071.69|2070.19|2070.16|2068.66|2072.31|2070.81|2069.81|2068.31|0
1647225900000|2022-03-14 02:45:00|2070.2|2068.7|2070.3|2068.8|2070.77|2069.27|2068.24|2066.74|0
1647226200000|2022-03-14 02:50:00|2070.33|2068.83|2073.05|2071.55|2073.31|2071.81|2070.33|2068.83|0
1647226500000|2022-03-14 02:55:00|2073.01|2071.51|2072.82|2071.32|2074.25|2072.75|2072.23|2070.73|0
1647226800000|2022-03-14 03:00:00|2072.78|2071.28|2078.9|2077.4|2079.72|2078.22|2072.71|2071.21|0
1647227100000|2022-03-14 03:05:00|2078.86|2077.36|2073.86|2072.36|2079.72|2078.22|2073.86|2072.36|0
1647227400000|2022-03-14 03:10:00|2073.78|2072.28|2073.73|2072.23|2075.05|2073.55|2071.82|2070.32|0
1647227700000|2022-03-14 03:15:00|2073.85|2072.35|2076.74|2075.24|2076.98|2075.48|2073.85|2072.35|0
1647228000000|2022-03-14 03:20:00|2076.78|2075.28|2079.4|2077.9|2079.88|2078.38|2076.78|2075.28|0
1647228300000|2022-03-14 03:25:00|2079.36|2077.86|2079.74|2078.24|2080.11|2078.61|2078.78|2077.28|0
1647228600000|2022-03-14 03:30:00|2079.82|2078.32|2079.14|2077.64|2079.97|2078.47|2077.24|2075.74|0
1647228900000|2022-03-14 03:35:00|2079.1|2077.6|2076.56|2075.06|2079.25|2077.75|2076.52|2075.02|0
1647229200000|2022-03-14 03:40:00|2076.62|2075.12|2073.91|2072.41|2076.76|2075.26|2072.7|2071.2|0
1647229500000|2022-03-14 03:45:00|2073.87|2072.37|2072.08|2070.58|2074.97|2073.47|2071.85|2070.35|0
1647229800000|2022-03-14 03:50:00|2072.09|2070.59|2074.72|2073.22|2074.72|2073.22|2072.08|2070.58|0
1647230100000|2022-03-14 03:55:00|2074.62|2073.12|2073.29|2071.79|2074.62|2073.12|2073.29|2071.79|0
1647230400000|2022-03-14 04:00:00|2073.33|2071.83|2074.26|2072.76|2074.74|2073.24|2072.71|2071.21|0
1647230700000|2022-03-14 04:05:00|2074.18|2072.68|2073.54|2072.04|2074.26|2072.76|2072.83|2071.33|0
1647231000000|2022-03-14 04:10:00|2073.5|2072|2072.35|2070.85|2073.78|2072.28|2071.4|2069.9|0
1647231300000|2022-03-14 04:15:00|2072.32|2070.82|2072.84|2071.34|2073.21|2071.71|2072.25|2070.75|0
1647231600000|2022-03-14 04:20:00|2072.88|2071.38|2075.94|2074.44|2076.08|2074.58|2072.35|2070.85|0
1647231900000|2022-03-14 04:25:00|2075.82|2074.32|2074.5|2073|2076.18|2074.68|2074.16|2072.66|0
1647232200000|2022-03-14 04:30:00|2074.54|2073.04|2074.4|2072.9|2075.35|2073.85|2073.68|2072.18|0
1647232500000|2022-03-14 04:35:00|2074.44|2072.94|2074.03|2072.53|2074.88|2073.38|2073.55|2072.05|0
1647232800000|2022-03-14 04:40:00|2073.99|2072.49|2073.79|2072.29|2074.03|2072.53|2073.55|2072.05|0
1647233100000|2022-03-14 04:45:00|2073.83|2072.33|2073.3|2071.8|2074.17|2072.67|2073.3|2071.8|0
1647233400000|2022-03-14 04:50:00|2073.31|2071.81|2073.21|2071.71|2073.79|2072.29|2073.07|2071.57|0
1647233700000|2022-03-14 04:55:00|2073.37|2071.87|2075.13|2073.63|2076.09|2074.59|2073.31|2071.81|0
1647234000000|2022-03-14 05:00:00|2075.09|2073.59|2073.79|2072.29|2076.33|2074.83|2072.96|2071.46|0
1647234300000|2022-03-14 05:05:00|2073.83|2072.33|2079.33|2077.83|2079.91|2078.41|2073.3|2071.8|0
1647234600000|2022-03-14 05:10:00|2079.37|2077.87|2078.72|2077.22|2079.67|2078.17|2076.93|2075.43|0
1647234900000|2022-03-14 05:15:00|2078.68|2077.18|2077.04|2075.54|2078.68|2077.18|2077.04|2075.54|0
1647235200000|2022-03-14 05:20:00|2077|2075.5|2076.56|2075.06|2077.66|2076.16|2076.08|2074.58|0
1647235500000|2022-03-14 05:25:00|2076.6|2075.1|2078.69|2077.19|2078.69|2077.19|2076.56|2075.06|0
1647235800000|2022-03-14 05:30:00|2078.45|2076.95|2077.02|2075.52|2078.93|2077.43|2076.54|2075.04|0
1647236100000|2022-03-14 05:35:00|2077.01|2075.51|2077.85|2076.35|2078.09|2076.59|2077.01|2075.51|0
1647236400000|2022-03-14 05:40:00|2077.89|2076.39|2078.94|2077.44|2078.94|2077.44|2077.61|2076.11|0
1647236700000|2022-03-14 05:45:00|2078.98|2077.48|2079.05|2077.55|2079.19|2077.69|2078.8|2077.3|0
1647237000000|2022-03-14 05:50:00|2079.01|2077.51|2079.28|2077.78|2079.62|2078.12|2078.71|2077.21|0
1647237300000|2022-03-14 05:55:00|2079.32|2077.82|2080.08|2078.58|2080.82|2079.32|2079.04|2077.54|0
1647237600000|2022-03-14 06:00:00|2080.07|2078.57|2073.17|2071.67|2080.18|2078.68|2072.58|2071.08|0
1647237900000|2022-03-14 06:05:00|2073.21|2071.71|2072.68|2071.18|2073.78|2072.28|2072.34|2070.84|0
1647238200000|2022-03-14 06:10:00|2072.72|2071.22|2073.06|2071.56|2074.02|2072.52|2072.1|2070.6|0
1647238500000|2022-03-14 06:15:00|2073.1|2071.6|2077.26|2075.76|2077.26|2075.76|2071.25|2069.75|0
1647238800000|2022-03-14 06:20:00|2077.27|2075.77|2087.57|2086.07|2087.57|2086.07|2074.22|2072.72|0
1647239100000|2022-03-14 06:25:00|2087.56|2086.06|2086.82|2085.32|2089.48|2087.98|2084.4|2082.9|0
1647239400000|2022-03-14 06:30:00|2086.83|2085.33|2085.49|2083.99|2089.43|2087.93|2084.68|2083.18|0
1647239700000|2022-03-14 06:35:00|2085.53|2084.03|2089.98|2088.48|2090.12|2088.62|2084.05|2082.55|0
1647240000000|2022-03-14 06:40:00|2089.94|2088.44|2087.56|2086.06|2090.7|2089.2|2086.42|2084.92|0
1647240300000|2022-03-14 06:45:00|2087.6|2086.1|2086.12|2084.62|2089|2087.5|2086.12|2084.62|0
1647240600000|2022-03-14 06:50:00|2086.08|2084.58|2082.95|2081.45|2086.08|2084.58|2082.47|2080.97|0
1647240900000|2022-03-14 06:55:00|2082.91|2081.41|2089.35|2087.85|2090.07|2088.57|2082.71|2081.21|0
1647241200000|2022-03-14 07:00:00|2089.23|2087.73|2086.51|2085.01|2089.23|2087.73|2081.23|2079.73|0
1647241500000|2022-03-14 07:05:00|2086.55|2085.05|2088.64|2087.14|2088.89|2087.39|2083.04|2081.54|0
1647241800000|2022-03-14 07:10:00|2088.68|2087.18|2088.52|2087.02|2089.12|2087.62|2085.41|2083.91|0
1647242100000|2022-03-14 07:15:00|2088.76|2087.26|2089.66|2088.16|2090.31|2088.81|2085.76|2084.26|0
1647242400000|2022-03-14 07:20:00|2089.62|2088.12|2092.93|2091.43|2093.54|2092.04|2089.45|2087.95|0
1647242700000|2022-03-14 07:25:00|2092.89|2091.39|2090.67|2089.17|2093.41|2091.91|2088.77|2087.27|0
1647243000000|2022-03-14 07:30:00|2090.6|2089.1|2087.68|2086.28|2091.93|2090.53|2087.18|2085.78|108
1647243300000|2022-03-14 07:35:00|2087.55|2086.15|2089.8|2088.4|2090.93|2089.53|2087.3|2085.9|41
1647243600000|2022-03-14 07:40:00|2090.05|2088.65|2088.18|2086.78|2090.05|2088.65|2088.18|2086.78|4
1647243900000|2022-03-14 07:45:00|2088.3|2086.9|2087.93|2086.53|2088.8|2087.4|2087.43|2086.03|56
1647244200000|2022-03-14 07:50:00|2087.55|2086.15|2087.93|2086.53|2087.93|2086.53|2085.93|2084.53|47
1647244500000|2022-03-14 07:55:00|2087.35|2085.85|2086.05|2084.55|2087.49|2085.99|2082.92|2081.42|0
1647244800000|2022-03-14 08:00:00|2085.85|2084.35|2088.6|2088.1|2092.35|2091.85|2083.6|2083.1|6239
1647245100000|2022-03-14 08:05:00|2088.73|2088.23|2099.23|2098.73|2100.85|2100.35|2086.98|2086.48|4920
1647245400000|2022-03-14 08:10:00|2099.1|2098.6|2091.6|2091.1|2100.85|2100.35|2089.85|2089.35|4667
1647245700000|2022-03-14 08:15:00|2091.48|2090.98|2089.1|2088.6|2092.1|2091.6|2086.48|2085.98|2312
1647246000000|2022-03-14 08:20:00|2089.23|2088.73|2089.1|2088.6|2090.6|2090.1|2085.98|2085.48|2660
1647246300000|2022-03-14 08:25:00|2089.23|2088.73|2086.23|2085.73|2089.6|2089.1|2082.85|2082.35|2115
1647246600000|2022-03-14 08:30:00|2085.98|2085.48|2081.98|2081.48|2085.98|2085.48|2081.48|2080.98|1978
1647246900000|2022-03-14 08:35:00|2082.1|2081.6|2080.23|2079.73|2083.35|2082.85|2079.23|2078.73|3022
1647247200000|2022-03-14 08:40:00|2080.59|2080.09|2078.84|2078.34|2082.59|2082.09|2077.09|2076.59|2114
1647247500000|2022-03-14 08:45:00|2078.59|2078.09|2081.59|2081.09|2082.34|2081.84|2078.59|2078.09|1534
1647247800000|2022-03-14 08:50:00|2081.46|2080.96|2081.84|2081.34|2085.46|2084.96|2079.34|2078.84|2234
1647248100000|2022-03-14 08:55:00|2082.09|2081.59|2080.84|2080.34|2084.09|2083.59|2080.34|2079.84|1437
1647248400000|2022-03-14 09:00:00|2080.96|2080.46|2087.09|2086.59|2087.59|2087.09|2080.59|2080.09|1993
1647248700000|2022-03-14 09:05:00|2087.21|2086.71|2091.34|2090.84|2091.34|2090.84|2087.21|2086.71|1428
1647249000000|2022-03-14 09:10:00|2091.59|2091.09|2092.34|2091.84|2094.84|2094.34|2090.84|2090.34|3046
1647249300000|2022-03-14 09:15:00|2092.09|2091.59|2091.46|2090.96|2093.84|2093.34|2088.46|2087.96|2668
1647249600000|2022-03-14 09:20:00|2091.59|2091.09|2094.09|2093.59|2095.09|2094.59|2091.09|2090.59|2218
1647249900000|2022-03-14 09:25:00|2093.96|2093.46|2094.34|2093.84|2095.84|2095.34|2091.09|2090.59|2401
1647250200000|2022-03-14 09:30:00|2094.46|2093.96|2096.46|2095.96|2097.59|2097.09|2094.46|2093.96|3038
1647250500000|2022-03-14 09:35:00|2096.59|2096.09|2103.09|2102.59|2103.34|2102.84|2096.34|2095.84|1834
1647250800000|2022-03-14 09:40:00|2103.21|2102.71|2105.59|2105.09|2108.46|2107.96|2102.34|2101.84|5369
1647251100000|2022-03-14 09:45:00|2105.71|2105.21|2105.34|2104.84|2106.84|2106.34|2103.59|2103.09|2411
1647251400000|2022-03-14 09:50:00|2105.46|2104.96|2109.34|2108.84|2110.09|2109.59|2104.84|2104.34|3121
1647251700000|2022-03-14 09:55:00|2109.46|2108.96|2104.84|2104.34|2110.09|2109.59|2103.09|2102.59|6238
1647252000000|2022-03-14 10:00:00|2104.71|2104.21|2105.96|2105.46|2106.71|2106.21|2103.96|2103.46|2400
1647252300000|2022-03-14 10:05:00|2106.09|2105.59|2102.34|2101.84|2107.09|2106.59|2102.21|2101.71|1833
1647252600000|2022-03-14 10:10:00|2102.21|2101.71|2096.59|2096.09|2102.34|2101.84|2095.09|2094.59|3512
1647252900000|2022-03-14 10:15:00|2096.46|2095.96|2096.46|2095.96|2098.71|2098.21|2094.71|2094.21|1802
1647253200000|2022-03-14 10:20:00|2096.59|2096.09|2097.59|2097.09|2098.09|2097.59|2096.09|2095.59|1478
1647253500000|2022-03-14 10:25:00|2097.46|2096.96|2099.09|2098.59|2099.09|2098.59|2096.34|2095.84|2454
1647253800000|2022-03-14 10:30:00|2099.21|2098.71|2102.84|2102.34|2103.59|2103.09|2099.21|2098.71|3560
1647254100000|2022-03-14 10:35:00|2102.71|2102.21|2099.59|2099.09|2102.84|2102.34|2099.34|2098.84|1527
1647254400000|2022-03-14 10:40:00|2099.46|2098.96|2096.09|2095.59|2100.09|2099.59|2095.59|2095.09|2356
1647254700000|2022-03-14 10:45:00|2096.21|2095.71|2096.59|2096.09|2098.09|2097.59|2096.09|2095.59|2238
1647255000000|2022-03-14 10:50:00|2096.84|2096.34|2096.84|2096.34|2097.34|2096.84|2094.59|2094.09|3856
1647255300000|2022-03-14 10:55:00|2096.59|2096.09|2097.96|2097.46|2098.09|2097.59|2095.84|2095.34|3845
1647255600000|2022-03-14 11:00:00|2097.84|2097.34|2097.34|2096.84|2098.84|2098.34|2096.34|2095.84|1294
1647255900000|2022-03-14 11:05:00|2097.46|2096.96|2098.59|2098.09|2099.21|2098.71|2097.46|2096.96|808
1647256200000|2022-03-14 11:10:00|2098.71|2098.21|2101.71|2101.21|2102.21|2101.71|2097.34|2096.84|1200
1647256500000|2022-03-14 11:15:00|2101.84|2101.34|2100.34|2099.84|2102.09|2101.59|2099.59|2099.09|4684
1647256800000|2022-03-14 11:20:00|2100.59|2100.09|2099.59|2099.09|2101.09|2100.59|2098.84|2098.34|901
1647257100000|2022-03-14 11:25:00|2099.46|2098.96|2093.46|2092.96|2099.84|2099.34|2092.84|2092.34|2200
1647257400000|2022-03-14 11:30:00|2093.34|2092.84|2092.09|2091.59|2095.59|2095.09|2091.84|2091.34|2221
1647257700000|2022-03-14 11:35:00|2092.34|2091.84|2091.59|2091.09|2094.09|2093.59|2091.59|2091.09|1702
1647258000000|2022-03-14 11:40:00|2091.84|2091.34|2088.84|2088.34|2093.84|2093.34|2088.84|2088.34|1751
1647258300000|2022-03-14 11:45:00|2088.96|2088.46|2087.84|2087.34|2089.84|2089.34|2084.84|2084.34|2035
1647258600000|2022-03-14 11:50:00|2087.59|2087.09|2086.59|2086.09|2090.59|2090.09|2086.34|2085.84|4046
1647258900000|2022-03-14 11:55:00|2086.34|2085.84|2087.71|2087.21|2089.96|2089.46|2085.09|2084.59|2098
1647259200000|2022-03-14 12:00:00|2087.84|2087.34|2088.96|2088.46|2089.59|2089.09|2087.09|2086.59|2003
1647259500000|2022-03-14 12:05:00|2088.84|2088.34|2088.84|2088.34|2090.09|2089.59|2087.84|2087.34|1153
1647259800000|2022-03-14 12:10:00|2088.96|2088.46|2088.84|2088.34|2089.84|2089.34|2088.71|2088.21|811
1647260100000|2022-03-14 12:15:00|2088.59|2088.09|2085.34|2084.84|2089.09|2088.59|2084.96|2084.46|1138
1647260400000|2022-03-14 12:20:00|2085.46|2084.96|2083.34|2082.84|2086.59|2086.09|2083.34|2082.84|1066
1647260700000|2022-03-14 12:25:00|2083.59|2083.09|2081.59|2081.09|2084.21|2083.71|2081.34|2080.84|1993
1647261000000|2022-03-14 12:30:00|2081.71|2081.21|2086.09|2085.59|2086.09|2085.59|2081.71|2081.21|793
1647261300000|2022-03-14 12:35:00|2086.21|2085.71|2084.96|2084.46|2086.21|2085.71|2082.84|2082.34|773
1647261600000|2022-03-14 12:40:00|2085|2084.5|2089.38|2088.88|2089.63|2089.13|2084.88|2084.38|887
1647261900000|2022-03-14 12:45:00|2089.63|2089.13|2089.88|2089.38|2090.88|2090.38|2087.88|2087.38|3959
1647262200000|2022-03-14 12:50:00|2090.13|2089.63|2090.38|2089.88|2093.63|2093.13|2089.13|2088.63|2422
1647262500000|2022-03-14 12:55:00|2090.13|2089.63|2093.13|2092.63|2095.13|2094.63|2088.38|2087.88|2055
1647262800000|2022-03-14 13:00:00|2093|2092.5|2095.63|2095.13|2095.75|2095.25|2091.88|2091.38|2889
1647263100000|2022-03-14 13:05:00|2095.75|2095.25|2093.63|2093.13|2095.88|2095.38|2093.38|2092.88|1119
1647263400000|2022-03-14 13:10:00|2093.75|2093.25|2094.38|2093.88|2094.63|2094.13|2093.25|2092.75|788
1647263700000|2022-03-14 13:15:00|2094.25|2093.75|2096.88|2096.38|2096.88|2096.38|2093.63|2093.13|666
1647264000000|2022-03-14 13:20:00|2097|2096.5|2095.88|2095.38|2097.38|2096.88|2094.88|2094.38|793
1647264300000|2022-03-14 13:25:00|2095.75|2095.25|2093.88|2093.38|2096.38|2095.88|2093.88|2093.38|1046
1647264600000|2022-03-14 13:30:00|2093.75|2093.25|2090.88|2090.38|2096.63|2096.13|2090.63|2090.13|2768
1647264900000|2022-03-14 13:35:00|2091.13|2090.63|2089.88|2089.38|2093.75|2093.25|2088.13|2087.63|1504
1647265200000|2022-03-14 13:40:00|2089.75|2089.25|2095|2094.5|2095.88|2095.38|2087.88|2087.38|1400
1647265500000|2022-03-14 13:45:00|2094.88|2094.38|2095.63|2095.13|2096.63|2096.13|2092.63|2092.13|1501
1647265800000|2022-03-14 13:50:00|2095.75|2095.25|2093.88|2093.38|2097.38|2096.88|2092.63|2092.13|2473
1647266100000|2022-03-14 13:55:00|2094.13|2093.63|2095.13|2094.63|2096.5|2096|2092.63|2092.13|4759
1647266400000|2022-03-14 14:00:00|2095|2094.5|2093.75|2093.25|2096.38|2095.88|2092.13|2091.63|2470
1647266700000|2022-03-14 14:05:00|2094.25|2093.75|2096.38|2095.88|2096.38|2095.88|2093.13|2092.63|4186
1647267000000|2022-03-14 14:10:00|2096.25|2095.75|2098.13|2097.63|2099.25|2098.75|2095.38|2094.88|1691
1647267300000|2022-03-14 14:15:00|2098.38|2097.88|2098.63|2098.13|2099.25|2098.75|2096.13|2095.63|1377
1647267600000|2022-03-14 14:20:00|2098.88|2098.38|2101.63|2101.13|2101.63|2101.13|2098.13|2097.63|1757
1647267900000|2022-03-14 14:25:00|2101.75|2101.25|2098.13|2097.63|2102.75|2102.25|2097.63|2097.13|1801
1647268200000|2022-03-14 14:30:00|2098.38|2097.88|2097.75|2097.25|2099.13|2098.63|2094.38|2093.88|1722
1647268500000|2022-03-14 14:35:00|2098|2097.5|2099.63|2099.13|2101.13|2100.63|2097.88|2097.38|1257
1647268800000|2022-03-14 14:40:00|2099.5|2099|2101.88|2101.38|2102.63|2102.13|2099.5|2099|2122
1647269100000|2022-03-14 14:45:00|2101.75|2101.25|2105.38|2104.88|2106.13|2105.63|2100.63|2100.13|1918
1647269400000|2022-03-14 14:50:00|2105.5|2105|2112.38|2111.88|2112.38|2111.88|2105.38|2104.88|3942
1647269700000|2022-03-14 14:55:00|2112.63|2112.13|2114.38|2113.88|2115.13|2114.63|2112.13|2111.63|5021
1647270000000|2022-03-14 15:00:00|2114.13|2113.63|2107.38|2106.88|2114.38|2113.88|2107.25|2106.75|2963
1647270300000|2022-03-14 15:05:00|2107.63|2107.13|2108.38|2107.88|2108.63|2108.13|2106.25|2105.75|3671
1647270600000|2022-03-14 15:10:00|2108.32|2107.82|2104.32|2103.82|2109.19|2108.69|2104.07|2103.57|1929
1647270900000|2022-03-14 15:15:00|2104.57|2104.07|2105.07|2104.57|2106.57|2106.07|2103.57|2103.07|2277
1647271200000|2022-03-14 15:20:00|2105.19|2104.69|2102.82|2102.32|2105.32|2104.82|2101.44|2100.94|2583
1647271500000|2022-03-14 15:25:00|2102.94|2102.44|2104.32|2103.82|2105.32|2104.82|2102.57|2102.07|1208
1647271800000|2022-03-14 15:30:00|2104.19|2103.69|2106.07|2105.57|2107.07|2106.57|2100.32|2099.82|1754
1647272100000|2022-03-14 15:35:00|2105.94|2105.44|2102.57|2102.07|2106.69|2106.19|2101.82|2101.32|1285
1647272400000|2022-03-14 15:40:00|2102.44|2101.94|2102.57|2102.07|2103.57|2103.07|2101.57|2101.07|1787
1647272700000|2022-03-14 15:45:00|2102.44|2101.94|2097.57|2097.07|2102.57|2102.07|2097.07|2096.57|2794
1647273000000|2022-03-14 15:50:00|2097.69|2097.19|2099.32|2098.82|2100.19|2099.69|2096.94|2096.44|1644
1647273300000|2022-03-14 15:55:00|2099.19|2098.69|2098.07|2097.57|2099.19|2098.69|2096.32|2095.82|1565
1647273600000|2022-03-14 16:00:00|2097.82|2097.32|2097.07|2096.57|2098.82|2098.32|2096.32|2095.82|1877
1647273900000|2022-03-14 16:05:00|2097.32|2096.82|2096.57|2096.07|2099.19|2098.69|2096.32|2095.82|3759
1647274200000|2022-03-14 16:10:00|2096.44|2095.94|2096.82|2096.32|2099.32|2098.82|2096.07|2095.57|1463
1647274500000|2022-03-14 16:15:00|2096.57|2096.07|2097.07|2096.57|2097.82|2097.32|2095.07|2094.57|1764
1647274800000|2022-03-14 16:20:00|2097.19|2096.69|2099.26|2097.76|2099.44|2098.94|2095.82|2095.32|3049
1647275100000|2022-03-14 16:25:00|2099.25|2097.75|2099.99|2098.49|2100.33|2098.83|2097.88|2096.38|9944
1647275400000|2022-03-14 16:30:00|2099.72|2098.22|2097.14|2095.74|2100.29|2098.79|2096.27|2094.87|1069
1647275700000|2022-03-14 16:35:00|2096.89|2095.49|2097.64|2096.24|2097.64|2096.24|2094.77|2093.37|2109
1647276000000|2022-03-14 16:40:00|2098.02|2096.62|2096.14|2094.74|2101.52|2100.12|2096.14|2094.74|649
1647276300000|2022-03-14 16:45:00|2096.02|2094.62|2089.77|2088.37|2096.02|2094.62|2088.89|2087.49|71
1647276600000|2022-03-14 16:50:00|2089.89|2088.49|2090.64|2089.24|2090.89|2089.49|2089.77|2088.37|44
1647276900000|2022-03-14 16:55:00|2091.52|2090.12|2089.41|2087.91|2092.64|2091.24|2089.4|2087.9|67
1647277200000|2022-03-14 17:00:00|2089.68|2088.18|2087.7|2086.2|2090.78|2089.28|2087.7|2086.2|0
1647277500000|2022-03-14 17:05:00|2087.71|2086.21|2088.93|2087.43|2091.12|2089.62|2087.7|2086.2|0
1647277800000|2022-03-14 17:10:00|2088.8|2087.3|2089.63|2088.13|2090.44|2088.94|2088.22|2086.72|0
1647278100000|2022-03-14 17:15:00|2089.36|2087.86|2093.32|2091.82|2093.47|2091.97|2089.05|2087.55|0
1647278400000|2022-03-14 17:20:00|2093.46|2091.96|2091.82|2090.32|2093.47|2091.97|2089.72|2088.22|0
1647278700000|2022-03-14 17:25:00|2091.83|2090.33|2087.75|2086.25|2092.11|2090.61|2087.46|2085.96|0
1647279000000|2022-03-14 17:30:00|2087.76|2086.26|2086.34|2084.84|2088.87|2087.37|2083.01|2081.51|0
1647279300000|2022-03-14 17:35:00|2086.48|2084.98|2081.4|2079.9|2086.48|2084.98|2080.02|2078.52|0
1647279600000|2022-03-14 17:40:00|2081.27|2079.77|2081.99|2080.49|2082.84|2081.34|2079.99|2078.49|0
1647279900000|2022-03-14 17:45:00|2082.12|2080.62|2079.81|2078.31|2084.5|2083|2079.24|2077.74|0
1647280200000|2022-03-14 17:50:00|2079.82|2078.32|2082.17|2080.67|2083.84|2082.34|2079.82|2078.32|0
1647280500000|2022-03-14 17:55:00|2082.16|2080.66|2082.61|2081.11|2084.67|2083.17|2081.18|2079.68|0
1647280800000|2022-03-14 18:00:00|2082.6|2081.1|2081.62|2080.12|2082.89|2081.39|2081.16|2079.66|0
1647281100000|2022-03-14 18:05:00|2081.61|2080.11|2081.57|2080.07|2082.81|2081.31|2081.16|2079.66|0
1647281400000|2022-03-14 18:10:00|2081.7|2080.2|2082.57|2081.07|2082.59|2081.09|2080.62|2079.12|0
1647281700000|2022-03-14 18:15:00|2082.43|2080.93|2080.97|2079.47|2082.66|2081.16|2080.55|2079.05|0
1647282000000|2022-03-14 18:20:00|2080.98|2079.48|2080.22|2078.72|2081.82|2080.32|2079.38|2077.88|0
1647282300000|2022-03-14 18:25:00|2080.23|2078.73|2079.12|2077.62|2081.89|2080.39|2078.83|2077.33|0
1647282600000|2022-03-14 18:30:00|2079.13|2077.63|2081.94|2080.44|2082.08|2080.58|2078.72|2077.22|0
1647282900000|2022-03-14 18:35:00|2082.08|2080.58|2083.48|2081.98|2084.63|2083.13|2081.94|2080.44|0
1647283200000|2022-03-14 18:40:00|2083.61|2082.11|2082.62|2081.12|2084.15|2082.65|2081.9|2080.4|0
1647283500000|2022-03-14 18:45:00|2082.76|2081.26|2081.36|2079.86|2082.91|2081.41|2080.55|2079.05|0
1647283800000|2022-03-14 18:50:00|2081.37|2079.87|2085.01|2083.51|2085.01|2083.51|2080.51|2079.01|0
1647284100000|2022-03-14 18:55:00|2085.15|2083.65|2087.04|2085.54|2087.3|2085.8|2084.77|2083.27|0
1647284400000|2022-03-14 19:00:00|2087.3|2085.8|2090.09|2088.59|2090.96|2089.46|2085.63|2084.13|0
1647284700000|2022-03-14 19:05:00|2090.08|2088.58|2086.7|2085.2|2090.33|2088.83|2086.25|2084.75|0
1647285000000|2022-03-14 19:10:00|2086.57|2085.07|2089.42|2087.92|2090.37|2088.87|2086.14|2084.64|0
1647285300000|2022-03-14 19:15:00|2089.28|2087.78|2089.22|2087.72|2091.78|2090.28|2088.54|2087.04|0
1647285600000|2022-03-14 19:20:00|2089.23|2087.73|2090.4|2088.9|2090.55|2089.05|2088.13|2086.63|0
1647285900000|2022-03-14 19:25:00|2090.27|2088.77|2088.04|2086.54|2090.65|2089.15|2087.48|2085.98|0
1647286200000|2022-03-14 19:30:00|2088.18|2086.68|2084.57|2083.07|2088.84|2087.34|2082.72|2081.22|0
1647286500000|2022-03-14 19:35:00|2084.56|2083.06|2087.78|2086.28|2088.48|2086.98|2084.55|2083.05|0
1647286800000|2022-03-14 19:40:00|2087.64|2086.14|2090.95|2089.45|2090.96|2089.46|2087.63|2086.13|0
1647287100000|2022-03-14 19:45:00|2090.82|2089.32|2089.68|2088.18|2092.48|2090.98|2088.16|2086.66|0
1647287400000|2022-03-14 19:50:00|2089.55|2088.05|2088.41|2086.91|2091.42|2089.92|2088.04|2086.54|0
1647287700000|2022-03-14 19:55:00|2088.67|2087.17|2089.33|2087.83|2092.6|2091.1|2088.4|2086.9|0
1647288000000|2022-03-14 20:00:00|2089.32|2087.82|2088.52|2087.02|2091.94|2090.44|2088.39|2086.89|0
1647288300000|2022-03-14 20:05:00|2088.53|2087.03|2091.58|2090.08|2091.59|2090.09|2088.52|2087.02|0
1647288600000|2022-03-14 20:10:00|2091.72|2090.22|2090.07|2088.57|2091.72|2090.22|2090.07|2088.57|0
1647288900000|2022-03-14 20:15:00|2089.94|2088.44|2088.74|2087.24|2090.34|2088.84|2088.18|2086.68|0
1647289200000|2022-03-14 20:20:00|2088.47|2086.97|2087.91|2086.41|2089.02|2087.52|2087.91|2086.41|0
1647289500000|2022-03-14 20:25:00|2087.78|2086.28|2088.82|2087.32|2089.66|2088.16|2087.77|2086.27|0
1647289800000|2022-03-14 20:30:00|2088.69|2087.19|2089.76|2088.26|2090.06|2088.56|2088.41|2086.91|0
1647290100000|2022-03-14 20:35:00|2089.63|2088.13|2089.63|2088.13|2089.63|2088.13|2088.81|2087.31|0
1647290400000|2022-03-14 20:40:00|2089.76|2088.26|2091.35|2089.85|2091.36|2089.86|2089.76|2088.26|0
1647290700000|2022-03-14 20:45:00|2091.61|2090.11|2091.6|2090.1|2092.03|2090.53|2091.33|2089.83|0
1647291000000|2022-03-14 20:50:00|2092|2090.5|2092.14|2090.64|2092.14|2090.64|2091.32|2089.82|0
1647291300000|2022-03-14 20:55:00|2091.88|2090.38|2094.29|2092.79|2095.56|2094.06|2091.87|2090.37|0
1647291600000|2022-03-14 21:00:00|2094.06|2092.56|2094.11|2092.61|2094.11|2092.61|2093.71|2092.21|0
1647291900000|2022-03-14 21:05:00|2094.02|2092.52|2094.15|2092.65|2094.15|2092.65|2093.93|2092.43|0
1647292200000|2022-03-14 21:10:00|2094.14|2092.64|2093.88|2092.38|2094.14|2092.64|2093.88|2092.38|0
1647292500000|2022-03-14 21:15:00|2093.79|2092.29|2093.79|2092.29|2093.79|2092.29|2093.79|2092.29|0
1647292800000|2022-03-14 21:20:00|2093.48|2091.98|2093.12|2091.62|2093.52|2092.02|2092.5|2091|0
1647293100000|2022-03-14 21:25:00|2093.03|2091.53|2092.76|2091.26|2093.03|2091.53|2092.63|2091.13|0
1647293400000|2022-03-14 21:30:00|2092.9|2091.4|2092.95|2091.45|2093.13|2091.63|2092.85|2091.35|0
1647293700000|2022-03-14 21:35:00|2092.82|2091.32|2092.91|2091.41|2092.95|2091.45|2092.82|2091.32|0
1647294000000|2022-03-14 21:40:00|2092.82|2091.32|2093.17|2091.67|2093.49|2091.99|2092.82|2091.32|0
1647294300000|2022-03-14 21:45:00|2093.22|2091.72|2093.35|2091.85|2093.44|2091.94|2093.22|2091.72|0
1647294600000|2022-03-14 21:50:00|2093.31|2091.81|2095|2093.5|2095.13|2093.63|2093.26|2091.76|0
1647294900000|2022-03-14 21:55:00|2095.09|2093.59|2095.53|2094.03|2095.67|2094.17|2095.04|2093.54|0
1647295200000|2022-03-14 22:00:00|2095.54|2094.04|2094.79|2093.29|2095.56|2094.06|2093.93|2092.43|0
1647295500000|2022-03-14 22:05:00|2094.92|2093.42|2093.66|2092.16|2094.92|2093.42|2093.43|2091.93|0
1647295800000|2022-03-14 22:10:00|2093.7|2092.2|2094.38|2092.88|2095.1|2093.6|2093.7|2092.2|0
1647296100000|2022-03-14 22:15:00|2094.34|2092.84|2093.88|2092.38|2094.56|2093.06|2093.7|2092.2|0
1647296400000|2022-03-14 22:20:00|2093.93|2092.43|2094.02|2092.52|2094.2|2092.7|2093.7|2092.2|0
1647296700000|2022-03-14 22:25:00|2093.93|2092.43|2092.53|2091.03|2094.2|2092.7|2091.89|2090.39|0
1647297000000|2022-03-14 22:30:00|2092.57|2091.07|2095.6|2094.1|2096.78|2095.28|2091.89|2090.39|0
1647297300000|2022-03-14 22:35:00|2095.56|2094.06|2098.44|2096.94|2098.89|2097.39|2095.56|2094.06|0
1647297600000|2022-03-14 22:40:00|2098.49|2096.99|2097.49|2095.99|2098.71|2097.21|2097.04|2095.54|0
1647297900000|2022-03-14 22:45:00|2097.67|2096.17|2097.94|2096.44|2099.17|2097.67|2097.36|2095.86|0
1647298200000|2022-03-14 22:50:00|2097.81|2096.31|2097.36|2095.86|2098.26|2096.76|2097.22|2095.72|0
1647298500000|2022-03-14 22:55:00|2097.27|2095.77|2097.22|2095.72|2097.94|2096.44|2096.99|2095.49|0
1647298800000|2022-03-14 23:00:00|2097.04|2095.54|2095.55|2094.05|2097.81|2096.31|2095.23|2093.73|0
1647299100000|2022-03-14 23:05:00|2095.54|2094.04|2096|2094.5|2096.59|2095.09|2095.23|2093.73|0
1647299400000|2022-03-14 23:10:00|2095.82|2094.32|2096|2094.5|2096|2094.5|2094.33|2092.83|0
1647299700000|2022-03-14 23:15:00|2096.13|2094.63|2096.9|2095.4|2097.22|2095.72|2095.68|2094.18|0
1647300000000|2022-03-14 23:20:00|2096.91|2095.41|2096.13|2094.63|2097.27|2095.77|2096.13|2094.63|0
1647300300000|2022-03-14 23:25:00|2096|2094.5|2096.76|2095.26|2097.22|2095.72|2096|2094.5|0
1647300600000|2022-03-14 23:30:00|2096.67|2095.17|2096.22|2094.72|2097.48|2095.98|2095.99|2094.49|0
1647300900000|2022-03-14 23:35:00|2096.31|2094.81|2097.57|2096.07|2097.8|2096.3|2096.31|2094.81|0
1647301200000|2022-03-14 23:40:00|2097.48|2095.98|2097.04|2095.54|2097.89|2096.39|2096.44|2094.94|0
1647301500000|2022-03-14 23:45:00|2097.03|2095.53|2095.54|2094.04|2097.35|2095.85|2095.08|2093.58|0
1647301800000|2022-03-14 23:50:00|2095.58|2094.08|2095.36|2093.86|2095.81|2094.31|2094.9|2093.4|0
1647302100000|2022-03-14 23:55:00|2095.45|2093.95|2095.23|2093.73|2095.9|2094.4|2094.91|2093.41|0
1647302400000|2022-03-15 00:00:00|2095.14|2093.64|2094.24|2092.74|2096.13|2094.63|2093.87|2092.37|0
1647302700000|2022-03-15 00:05:00|2094.33|2092.83|2095.68|2094.18|2096.13|2094.63|2094.33|2092.83|0
1647303000000|2022-03-15 00:10:00|2095.59|2094.09|2092.52|2091.02|2096|2094.5|2091.88|2090.38|0
1647303300000|2022-03-15 00:15:00|2092.51|2091.01|2091.15|2089.65|2092.52|2091.02|2090.22|2088.72|0
1647303600000|2022-03-15 00:20:00|2091.16|2089.66|2091.17|2089.67|2092.36|2090.86|2090.68|2089.18|0
1647303900000|2022-03-15 00:25:00|2091.25|2089.75|2093.08|2091.58|2093.08|2091.58|2090.45|2088.95|0
1647304200000|2022-03-15 00:30:00|2093.11|2091.61|2097.4|2095.9|2097.54|2096.04|2093.11|2091.61|0
1647304500000|2022-03-15 00:35:00|2097.36|2095.86|2097.39|2095.89|2100.77|2099.27|2096.92|2095.42|0
1647304800000|2022-03-15 00:40:00|2097.27|2095.77|2096.56|2095.06|2097.62|2096.12|2095.23|2093.73|0
1647305100000|2022-03-15 00:45:00|2096.52|2095.02|2096.31|2094.81|2098.6|2097.1|2096.18|2094.68|0
1647305400000|2022-03-15 00:50:00|2096.27|2094.77|2095.22|2093.72|2096.65|2095.15|2094.87|2093.37|0
1647305700000|2022-03-15 00:55:00|2095.24|2093.74|2094.16|2092.66|2096.56|2095.06|2093.54|2092.04|0
1647306000000|2022-03-15 01:00:00|2094.2|2092.7|2096.42|2094.92|2096.91|2095.41|2094.2|2092.7|0
1647306300000|2022-03-15 01:05:00|2096.38|2094.88|2093.77|2092.27|2096.38|2094.88|2093.77|2092.27|0
1647306600000|2022-03-15 01:10:00|2093.81|2092.31|2093.78|2092.28|2095.11|2093.61|2093.43|2091.93|0
1647306900000|2022-03-15 01:15:00|2093.77|2092.27|2089.98|2088.48|2093.91|2092.41|2089.98|2088.48|0
1647307200000|2022-03-15 01:20:00|2090.41|2088.91|2093.98|2092.48|2093.98|2092.48|2089.98|2088.48|0
1647307500000|2022-03-15 01:25:00|2093.97|2092.47|2091.33|2089.83|2095.19|2093.69|2090.37|2088.87|0
1647307800000|2022-03-15 01:30:00|2091.32|2089.82|2086.01|2084.51|2091.57|2090.07|2086.01|2084.51|0
1647308100000|2022-03-15 01:35:00|2086.02|2084.52|2085.59|2084.09|2088.81|2087.31|2084.56|2083.06|0
1647308400000|2022-03-15 01:40:00|2085.63|2084.13|2086.91|2085.41|2088.35|2086.85|2085.59|2084.09|0
1647308700000|2022-03-15 01:45:00|2086.99|2085.49|2087.87|2086.37|2088.11|2086.61|2085.7|2084.2|0
1647309000000|2022-03-15 01:50:00|2087.91|2086.41|2083.65|2082.15|2089.8|2088.3|2083.16|2081.66|0
1647309300000|2022-03-15 01:55:00|2083.76|2082.26|2084.14|2082.64|2085.21|2083.71|2081.48|2079.98|0
1647309600000|2022-03-15 02:00:00|2084.01|2082.51|2086.99|2085.49|2087.38|2085.88|2082.95|2081.45|0
1647309900000|2022-03-15 02:05:00|2087.03|2085.53|2089.47|2087.97|2091.19|2089.69|2087.03|2085.53|0
1647310200000|2022-03-15 02:10:00|2089.4|2087.9|2090.13|2088.63|2091.19|2089.69|2088.55|2087.05|0
1647310500000|2022-03-15 02:15:00|2090.12|2088.62|2089.18|2087.68|2091.93|2090.43|2088.79|2087.29|0
1647310800000|2022-03-15 02:20:00|2089.22|2087.72|2089.52|2088.02|2089.66|2088.16|2087.01|2085.51|0
1647311100000|2022-03-15 02:25:00|2089.48|2087.98|2091.93|2090.43|2091.93|2090.43|2088.32|2086.82|0
1647311400000|2022-03-15 02:30:00|2091.97|2090.47|2093.85|2092.35|2094.1|2092.6|2090.61|2089.11|0
1647311700000|2022-03-15 02:35:00|2093.86|2092.36|2096.31|2094.81|2097.42|2095.92|2093.85|2092.35|0
1647312000000|2022-03-15 02:40:00|2096.45|2094.95|2094.88|2093.38|2097.43|2095.93|2094.76|2093.26|0
1647312300000|2022-03-15 02:45:00|2094.92|2093.42|2096.55|2095.05|2098.38|2096.88|2094.88|2093.38|0
1647312600000|2022-03-15 02:50:00|2096.59|2095.09|2095.72|2094.22|2097.89|2096.39|2094.86|2093.36|0
1647312900000|2022-03-15 02:55:00|2095.76|2094.26|2096.31|2094.81|2096.68|2095.18|2094.14|2092.64|0
1647313200000|2022-03-15 03:00:00|2096.07|2094.57|2095.36|2093.86|2097.04|2095.54|2094.39|2092.89|0
1647313500000|2022-03-15 03:05:00|2095.44|2093.94|2093.43|2091.93|2097.18|2095.68|2093.33|2091.83|0
1647313800000|2022-03-15 03:10:00|2093.44|2091.94|2093.67|2092.17|2095.48|2093.98|2093.32|2091.82|0
1647314100000|2022-03-15 03:15:00|2093.63|2092.13|2093.09|2091.59|2094.04|2092.54|2093.08|2091.58|0
1647314400000|2022-03-15 03:20:00|2093.08|2091.58|2094.16|2092.66|2094.16|2092.66|2092.71|2091.21|0
1647314700000|2022-03-15 03:25:00|2094.12|2092.62|2092.47|2090.97|2094.12|2092.62|2091.65|2090.15|0
1647315000000|2022-03-15 03:30:00|2092.51|2091.01|2092.96|2091.46|2093.33|2091.83|2092.23|2090.73|0
1647315300000|2022-03-15 03:35:00|2093.16|2091.66|2092.89|2091.39|2094.81|2093.31|2092.76|2091.26|0
1647315600000|2022-03-15 03:40:00|2092.75|2091.25|2092.48|2090.98|2093.95|2092.45|2091.51|2090.01|0
1647315900000|2022-03-15 03:45:00|2092.38|2090.88|2090.46|2088.96|2092.72|2091.22|2089.74|2088.24|0
1647316200000|2022-03-15 03:50:00|2090.56|2089.06|2091.53|2090.03|2091.66|2090.16|2090.22|2088.72|0
1647316500000|2022-03-15 03:55:00|2091.49|2089.99|2091.05|2089.55|2091.67|2090.17|2090.33|2088.83|0
1647316800000|2022-03-15 04:00:00|2091.06|2089.56|2091.77|2090.27|2092.01|2090.51|2090.94|2089.44|0
1647317100000|2022-03-15 04:05:00|2091.81|2090.31|2090.33|2088.83|2092.14|2090.64|2090.09|2088.59|0
1647317400000|2022-03-15 04:10:00|2090.37|2088.87|2090.33|2088.83|2090.47|2088.97|2089.85|2088.35|0
1647317700000|2022-03-15 04:15:00|2090.25|2088.75|2090.47|2088.97|2090.47|2088.97|2089.85|2088.35|0
1647318000000|2022-03-15 04:20:00|2090.35|2088.85|2090.09|2088.59|2090.47|2088.97|2089.6|2088.1|0
1647318300000|2022-03-15 04:25:00|2090.08|2088.58|2088.63|2087.13|2090.57|2089.07|2088.63|2087.13|0
1647318600000|2022-03-15 04:30:00|2088.59|2087.09|2089.02|2087.52|2089.6|2088.1|2088.52|2087.02|0
1647318900000|2022-03-15 04:35:00|2089.06|2087.56|2089.12|2087.62|2089.49|2087.99|2088.53|2087.03|0
1647319200000|2022-03-15 04:40:00|2089.16|2087.66|2089.37|2087.87|2089.61|2088.11|2088.88|2087.38|0
1647319500000|2022-03-15 04:45:00|2089.36|2087.86|2089.84|2088.34|2090.09|2088.59|2089.36|2087.86|0
1647319800000|2022-03-15 04:50:00|2089.88|2088.38|2091.11|2089.61|2091.25|2089.75|2089.74|2088.24|0
1647320100000|2022-03-15 04:55:00|2091.15|2089.65|2090.93|2089.43|2091.24|2089.74|2090.53|2089.03|0
1647320400000|2022-03-15 05:00:00|2090.77|2089.27|2088.11|2086.61|2091.11|2089.61|2087.87|2086.37|0
1647320700000|2022-03-15 05:05:00|2088.12|2086.62|2088.22|2086.72|2089.9|2088.4|2087.63|2086.13|0
1647321000000|2022-03-15 05:10:00|2088.26|2086.76|2087.74|2086.24|2088.46|2086.96|2086.29|2084.79|0
1647321300000|2022-03-15 05:15:00|2087.73|2086.23|2087.62|2086.12|2089.66|2088.16|2087.26|2085.76|0
1647321600000|2022-03-15 05:20:00|2087.66|2086.16|2087.86|2086.36|2088.1|2086.6|2086.75|2085.25|0
1647321900000|2022-03-15 05:25:00|2087.62|2086.12|2087.73|2086.23|2087.86|2086.36|2086.52|2085.02|0
1647322200000|2022-03-15 05:30:00|2087.72|2086.22|2088.69|2087.19|2088.83|2087.33|2086.17|2084.67|0
1647322500000|2022-03-15 05:35:00|2088.68|2087.18|2086.04|2084.54|2089.17|2087.67|2085.56|2084.06|0
1647322800000|2022-03-15 05:40:00|2086|2084.5|2085.81|2084.31|2087.03|2085.53|2084.86|2083.36|0
1647323100000|2022-03-15 05:45:00|2085.66|2084.16|2085.72|2084.22|2085.72|2084.22|2084.13|2082.63|0
1647323400000|2022-03-15 05:50:00|2085.71|2084.21|2083.88|2082.38|2085.71|2084.21|2083.06|2081.56|0
1647323700000|2022-03-15 05:55:00|2083.84|2082.34|2084.77|2083.27|2084.77|2083.27|2082.92|2081.42|0
1647324000000|2022-03-15 06:00:00|2084.73|2083.23|2082.72|2081.22|2084.76|2083.26|2082|2080.5|0
1647324300000|2022-03-15 06:05:00|2083.07|2081.57|2084.18|2082.68|2084.66|2083.16|2081.76|2080.26|0
1647324600000|2022-03-15 06:10:00|2084.14|2082.64|2086.59|2085.09|2087.17|2085.67|2083.46|2081.96|0
1647324900000|2022-03-15 06:15:00|2086.55|2085.05|2084.65|2083.15|2087.17|2085.67|2084.52|2083.02|0
1647325200000|2022-03-15 06:20:00|2084.69|2083.19|2086.21|2084.71|2086.93|2085.43|2084.62|2083.12|0
1647325500000|2022-03-15 06:25:00|2086.25|2084.75|2085.11|2083.61|2086.56|2085.06|2084.39|2082.89|0
1647325800000|2022-03-15 06:30:00|2085.07|2083.57|2084.61|2083.11|2085.59|2084.09|2083.18|2081.68|0
1647326100000|2022-03-15 06:35:00|2084.65|2083.15|2085.34|2083.84|2086.06|2084.56|2083.79|2082.29|0
1647326400000|2022-03-15 06:40:00|2085.38|2083.88|2083.81|2082.31|2085.72|2084.22|2083.8|2082.3|0
1647326700000|2022-03-15 06:45:00|2083.89|2082.39|2081.37|2079.87|2084.27|2082.77|2080.64|2079.14|0
1647327000000|2022-03-15 06:50:00|2081.41|2079.91|2081.25|2079.75|2081.73|2080.23|2079.45|2077.95|0
1647327300000|2022-03-15 06:55:00|2081.29|2079.79|2083.32|2081.82|2083.94|2082.44|2081.25|2079.75|0
1647327600000|2022-03-15 07:00:00|2083.68|2082.18|2076.48|2074.98|2085.24|2083.74|2076|2074.5|0
1647327900000|2022-03-15 07:05:00|2076.52|2075.02|2076.92|2075.42|2080.38|2078.88|2075.25|2073.75|0
1647328200000|2022-03-15 07:10:00|2076.88|2075.38|2067.69|2066.19|2077.5|2076|2066.02|2064.52|0
1647328500000|2022-03-15 07:15:00|2067.53|2066.03|2070.95|2069.45|2071.52|2070.02|2066.44|2064.94|0
1647328800000|2022-03-15 07:20:00|2071.03|2069.53|2073.56|2072.06|2075.83|2074.33|2070.56|2069.06|0
1647329100000|2022-03-15 07:25:00|2073.52|2072.02|2067.06|2065.56|2073.52|2072.02|2066.72|2065.22|0
1647329400000|2022-03-15 07:30:00|2067.1|2065.6|2071.02|2069.62|2071.77|2070.37|2065.72|2064.22|170
1647329700000|2022-03-15 07:35:00|2070.89|2069.49|2070.77|2069.37|2071.14|2069.74|2070.52|2069.12|47
1647330000000|2022-03-15 07:40:00|2070.64|2069.24|2070.52|2069.12|2071.77|2070.37|2070.02|2068.62|69
1647330300000|2022-03-15 07:45:00|2070.77|2069.37|2071.27|2069.87|2072.39|2070.99|2069.89|2068.49|52
1647330600000|2022-03-15 07:50:00|2071.39|2069.99|2071.52|2070.12|2073.52|2072.12|2070.27|2068.87|78
1647330900000|2022-03-15 07:55:00|2073.42|2071.92|2075.61|2074.11|2076.55|2075.05|2071.75|2070.25|0
1647331200000|2022-03-15 08:00:00|2075.69|2074.19|2070.32|2069.82|2077.32|2076.82|2070.32|2069.82|6320
1647331500000|2022-03-15 08:05:00|2070.57|2070.07|2073.07|2072.57|2080.32|2079.82|2069.44|2068.94|3949
1647331800000|2022-03-15 08:10:00|2072.82|2072.32|2071.19|2070.69|2075.32|2074.82|2068.32|2067.82|3489
1647332100000|2022-03-15 08:15:00|2071.32|2070.82|2062.07|2061.57|2071.69|2071.19|2061.82|2061.32|3014
1647332400000|2022-03-15 08:20:00|2062.32|2061.82|2063.44|2062.94|2065.19|2064.69|2061.19|2060.69|2228
1647332700000|2022-03-15 08:25:00|2063.57|2063.07|2061.82|2061.32|2064.19|2063.69|2060.57|2060.07|2560
1647333000000|2022-03-15 08:30:00|2062.07|2061.57|2062.69|2062.19|2062.82|2062.32|2058.19|2057.69|3504
1647333300000|2022-03-15 08:35:00|2062.82|2062.32|2057.94|2057.44|2064.32|2063.82|2057.69|2057.19|2462
1647333600000|2022-03-15 08:40:00|2058.07|2057.57|2056.64|2056.14|2058.64|2058.14|2056.64|2056.14|2865
1647333900000|2022-03-15 08:45:00|2056.51|2056.01|2052.39|2051.89|2056.89|2056.39|2051.89|2051.39|2518
1647334200000|2022-03-15 08:50:00|2052.51|2052.01|2049.39|2048.89|2052.76|2052.26|2049.14|2048.64|3080
1647334500000|2022-03-15 08:55:00|2049.64|2049.14|2048.14|2047.64|2050.26|2049.76|2047.01|2046.51|22798
1647334800000|2022-03-15 09:00:00|2047.89|2047.39|2049.01|2048.51|2049.14|2048.64|2047.39|2046.89|5241
1647335100000|2022-03-15 09:05:00|2048.89|2048.39|2045.64|2045.14|2048.89|2048.39|2045.14|2044.64|3363
1647335400000|2022-03-15 09:10:00|2045.89|2045.39|2051.39|2050.89|2051.39|2050.89|2045.26|2044.76|2940
1647335700000|2022-03-15 09:15:00|2051.26|2050.76|2049.26|2048.76|2052.51|2052.01|2048.14|2047.64|2449
1647336000000|2022-03-15 09:20:00|2049.39|2048.89|2050.89|2050.39|2051.01|2050.51|2046.51|2046.01|3720
1647336300000|2022-03-15 09:25:00|2050.76|2050.26|2052.39|2051.89|2054.39|2053.89|2050.76|2050.26|3918
1647336600000|2022-03-15 09:30:00|2051.89|2051.39|2053.26|2052.76|2054.14|2053.64|2051.26|2050.76|1068
1647336900000|2022-03-15 09:35:00|2053.39|2052.89|2052.64|2052.14|2053.89|2053.39|2050.39|2049.89|6342
1647337200000|2022-03-15 09:40:00|2052.76|2052.26|2056.76|2056.26|2057.14|2056.64|2051.89|2051.39|2418
1647337500000|2022-03-15 09:45:00|2056.64|2056.14|2059.14|2058.64|2059.64|2059.14|2056.39|2055.89|3619
1647337800000|2022-03-15 09:50:00|2059.01|2058.51|2055.89|2055.39|2059.39|2058.89|2055.89|2055.39|5711
1647338100000|2022-03-15 09:55:00|2056.01|2055.51|2055.26|2054.76|2057.51|2057.01|2053.14|2052.64|1677
1647338400000|2022-03-15 10:00:00|2055.39|2054.89|2054.64|2054.14|2057.01|2056.51|2053.51|2053.01|1750
1647338700000|2022-03-15 10:05:00|2054.76|2054.26|2056.89|2056.39|2057.89|2057.39|2053.64|2053.14|2055
1647339000000|2022-03-15 10:10:00|2056.76|2056.26|2060.89|2060.39|2061.26|2060.76|2056.39|2055.89|3477
1647339300000|2022-03-15 10:15:00|2061.01|2060.51|2060.51|2060.01|2061.89|2061.39|2059.39|2058.89|1435
1647339600000|2022-03-15 10:20:00|2060.64|2060.14|2063.01|2062.51|2064.01|2063.51|2060.39|2059.89|1579
1647339900000|2022-03-15 10:25:00|2062.89|2062.39|2063.14|2062.64|2063.89|2063.39|2062.14|2061.64|4721
1647340200000|2022-03-15 10:30:00|2063.01|2062.51|2064.64|2064.14|2065.01|2064.51|2063.01|2062.51|3689
1647340500000|2022-03-15 10:35:00|2064.51|2064.01|2065.51|2065.01|2066.39|2065.89|2064.39|2063.89|1294
1647340800000|2022-03-15 10:40:00|2065.39|2064.89|2064.39|2063.89|2065.39|2064.89|2064.14|2063.64|1035
1647341100000|2022-03-15 10:45:00|2064.26|2063.76|2066.64|2066.14|2067.39|2066.89|2063.39|2062.89|2792
1647341400000|2022-03-15 10:50:00|2066.89|2066.39|2071.64|2071.14|2072.51|2072.01|2066.64|2066.14|1744
1647341700000|2022-03-15 10:55:00|2071.89|2071.39|2071.64|2071.14|2075.64|2075.14|2071.39|2070.89|2604
1647342000000|2022-03-15 11:00:00|2071.51|2071.01|2073.14|2072.64|2074.39|2073.89|2071.51|2071.01|10752
1647342300000|2022-03-15 11:05:00|2073.39|2072.89|2076.14|2075.64|2077.14|2076.64|2073.14|2072.64|1849
1647342600000|2022-03-15 11:10:00|2076.26|2075.76|2079.64|2079.14|2079.89|2079.39|2076.14|2075.64|1369
1647342900000|2022-03-15 11:15:00|2079.76|2079.26|2077.39|2076.89|2080.39|2079.89|2076.64|2076.14|1826
1647343200000|2022-03-15 11:20:00|2077.51|2077.01|2077.51|2077.01|2077.76|2077.26|2075.64|2075.14|2177
1647343500000|2022-03-15 11:25:00|2077.39|2076.89|2076.01|2075.51|2078.14|2077.64|2075.14|2074.64|1496
1647343800000|2022-03-15 11:30:00|2075.89|2075.39|2077.26|2076.76|2077.76|2077.26|2075.39|2074.89|1255
1647344100000|2022-03-15 11:35:00|2077.14|2076.64|2076.64|2076.14|2078.14|2077.64|2075.64|2075.14|1704
1647344400000|2022-03-15 11:40:00|2076.51|2076.01|2075.64|2075.14|2076.89|2076.39|2075.14|2074.64|1047
1647344700000|2022-03-15 11:45:00|2075.51|2075.01|2073.64|2073.14|2075.64|2075.14|2073.14|2072.64|1133
1647345000000|2022-03-15 11:50:00|2073.39|2072.89|2076.01|2075.51|2076.64|2076.14|2073.14|2072.64|2046
1647345300000|2022-03-15 11:55:00|2075.89|2075.39|2075.39|2074.89|2076.64|2076.14|2075.14|2074.64|1192
1647345600000|2022-03-15 12:00:00|2075.51|2075.01|2077.01|2076.51|2077.39|2076.89|2074.39|2073.89|1505
1647345900000|2022-03-15 12:05:00|2076.89|2076.39|2075.64|2075.14|2077.64|2077.14|2074.89|2074.39|1609
1647346200000|2022-03-15 12:10:00|2075.76|2075.26|2078.39|2077.89|2078.39|2077.89|2075.39|2074.89|1348
1647346500000|2022-03-15 12:15:00|2078.26|2077.76|2079.26|2078.76|2079.39|2078.89|2077.89|2077.39|4542
1647346800000|2022-03-15 12:20:00|2079.39|2078.89|2081.14|2080.64|2083.01|2082.51|2079.14|2078.64|6172
1647347100000|2022-03-15 12:25:00|2081.01|2080.51|2080.89|2080.39|2081.14|2080.64|2079.39|2078.89|925
1647347400000|2022-03-15 12:30:00|2080.76|2080.26|2084.64|2084.14|2085.51|2085.01|2080.76|2080.26|1956
1647347700000|2022-03-15 12:35:00|2084.89|2084.39|2086.89|2086.39|2087.89|2087.39|2084.89|2084.39|2632
1647348000000|2022-03-15 12:40:00|2086.75|2086.25|2085.12|2084.62|2087.25|2086.75|2085|2084.5|1142
1647348300000|2022-03-15 12:45:00|2085.25|2084.75|2085.37|2084.87|2087|2086.5|2084.62|2084.12|3212
1647348600000|2022-03-15 12:50:00|2085.5|2085|2085.75|2085.25|2085.75|2085.25|2084.75|2084.25|2139
1647348900000|2022-03-15 12:55:00|2085.5|2085|2085.25|2084.75|2086.5|2086|2084.75|2084.25|1868
1647349200000|2022-03-15 13:00:00|2085.37|2084.87|2085.12|2084.62|2086.5|2086|2084.37|2083.87|1171
1647349500000|2022-03-15 13:05:00|2085|2084.5|2083.5|2083|2085.12|2084.62|2083.25|2082.75|3973
1647349800000|2022-03-15 13:10:00|2083.62|2083.12|2087.5|2087|2087.75|2087.25|2083.5|2083|1551
1647350100000|2022-03-15 13:15:00|2087.62|2087.12|2087.75|2087.25|2089.5|2089|2087.25|2086.75|2752
1647350400000|2022-03-15 13:20:00|2087.62|2087.12|2086.37|2085.87|2087.75|2087.25|2086.25|2085.75|1072
1647350700000|2022-03-15 13:25:00|2086.5|2086|2086.62|2086.12|2086.75|2086.25|2084.5|2084|3397
1647351000000|2022-03-15 13:30:00|2086.5|2086|2086.5|2086|2087.75|2087.25|2084.5|2084|2309
1647351300000|2022-03-15 13:35:00|2086.62|2086.12|2084.5|2084|2087.75|2087.25|2083.75|2083.25|3270
1647351600000|2022-03-15 13:40:00|2084.75|2084.25|2076.87|2076.37|2085.75|2085.25|2075.5|2075|5641
1647351900000|2022-03-15 13:45:00|2077|2076.5|2077.12|2076.62|2078.5|2078|2073|2072.5|2135
1647352200000|2022-03-15 13:50:00|2077|2076.5|2077.75|2077.25|2078.5|2078|2075.5|2075|1638
1647352500000|2022-03-15 13:55:00|2078|2077.5|2080.5|2080|2081.87|2081.37|2077.75|2077.25|2653
1647352800000|2022-03-15 14:00:00|2080.37|2079.87|2079|2078.5|2082.5|2082|2077|2076.5|1666
1647353100000|2022-03-15 14:05:00|2079.12|2078.62|2076.75|2076.25|2080.25|2079.75|2075.5|2075|1444
1647353400000|2022-03-15 14:10:00|2076.62|2076.12|2073|2072.5|2077.75|2077.25|2071.5|2071|1518
1647353700000|2022-03-15 14:15:00|2073.12|2072.62|2074|2073.5|2074.37|2073.87|2071.75|2071.25|2265
1647354000000|2022-03-15 14:20:00|2074.25|2073.75|2077.37|2076.87|2077.75|2077.25|2073.5|2073|2156
1647354300000|2022-03-15 14:25:00|2077.25|2076.75|2079.62|2079.12|2080.75|2080.25|2076.25|2075.75|1805
1647354600000|2022-03-15 14:30:00|2080|2079.5|2083.25|2082.75|2084|2083.5|2079.5|2079|1668
1647354900000|2022-03-15 14:35:00|2083|2082.5|2086.62|2086.12|2087.25|2086.75|2083|2082.5|1816
1647355200000|2022-03-15 14:40:00|2086.75|2086.25|2088.25|2087.75|2089|2088.5|2086.25|2085.75|2414
1647355500000|2022-03-15 14:45:00|2088|2087.5|2091.5|2091|2091.75|2091.25|2087.5|2087|1696
1647355800000|2022-03-15 14:50:00|2091.75|2091.25|2088.25|2087.75|2092.25|2091.75|2086|2085.5|4538
1647356100000|2022-03-15 14:55:00|2088.37|2087.87|2084.25|2083.75|2088.5|2088|2082.5|2082|2889
1647356400000|2022-03-15 15:00:00|2084.5|2084|2088.37|2087.87|2088.5|2088|2084.5|2084|1995
1647356700000|2022-03-15 15:05:00|2088.5|2088|2088.5|2088|2090|2089.5|2088|2087.5|2224
1647357000000|2022-03-15 15:10:00|2088.11|2087.61|2087.86|2087.36|2089.86|2089.36|2086.11|2085.61|4956
1647357300000|2022-03-15 15:15:00|2087.61|2087.11|2088.11|2087.61|2089.23|2088.73|2084.86|2084.36|2015
1647357600000|2022-03-15 15:20:00|2087.98|2087.48|2085.61|2085.11|2088.11|2087.61|2083.86|2083.36|1980
1647357900000|2022-03-15 15:25:00|2085.36|2084.86|2089.61|2089.11|2089.86|2089.36|2084.61|2084.11|2202
1647358200000|2022-03-15 15:30:00|2089.86|2089.36|2092.11|2091.61|2092.11|2091.61|2089.11|2088.61|2084
1647358500000|2022-03-15 15:35:00|2092.23|2091.73|2092.73|2092.23|2095.11|2094.61|2092.23|2091.73|2283
1647358800000|2022-03-15 15:40:00|2092.86|2092.36|2093.36|2092.86|2093.48|2092.98|2091.36|2090.86|1848
1647359100000|2022-03-15 15:45:00|2093.23|2092.73|2094.36|2093.86|2094.61|2094.11|2091.61|2091.11|1768
1647359400000|2022-03-15 15:50:00|2094.48|2093.98|2084.61|2084.11|2095.36|2094.86|2084.11|2083.61|4961
1647359700000|2022-03-15 15:55:00|2084.86|2084.36|2080.61|2080.11|2085.36|2084.86|2076.23|2075.73|6979
1647360000000|2022-03-15 16:00:00|2080.11|2079.61|2076.36|2075.86|2081.11|2080.61|2075.86|2075.36|3325
1647360300000|2022-03-15 16:05:00|2076.48|2075.98|2082.61|2082.11|2083.36|2082.86|2075.36|2074.86|2820
1647360600000|2022-03-15 16:10:00|2082.36|2081.86|2084.86|2084.36|2085.61|2085.11|2081.73|2081.23|2306
1647360900000|2022-03-15 16:15:00|2084.73|2084.23|2083.11|2082.61|2085.11|2084.61|2083.11|2082.61|2316
1647361200000|2022-03-15 16:20:00|2082.86|2082.36|2086.02|2084.52|2086.02|2085.23|2082.36|2081.86|3414
1647361500000|2022-03-15 16:25:00|2086.28|2084.78|2090.03|2088.53|2090.5|2089|2085.21|2083.71|779
1647361800000|2022-03-15 16:30:00|2089.77|2088.27|2091.81|2090.41|2094.43|2093.03|2087.81|2086.41|2829
1647362100000|2022-03-15 16:35:00|2091.31|2089.91|2092.56|2091.16|2093.56|2092.16|2089.06|2087.66|2930
1647362400000|2022-03-15 16:40:00|2092.68|2091.28|2092.06|2090.66|2094.18|2092.78|2091.93|2090.53|1821
1647362700000|2022-03-15 16:45:00|2091.93|2090.53|2087.43|2086.03|2092.18|2090.78|2087.43|2086.03|36
1647363000000|2022-03-15 16:50:00|2086.68|2085.28|2085.93|2084.53|2088.56|2087.16|2083.93|2082.53|41
1647363300000|2022-03-15 16:55:00|2086.06|2084.66|2088.35|2086.85|2088.35|2086.91|2086.06|2084.66|7211
1647363600000|2022-03-15 17:00:00|2088.09|2086.59|2089.39|2087.89|2090.28|2088.78|2088.07|2086.57|2
1647363900000|2022-03-15 17:05:00|2089.38|2087.88|2087.37|2085.87|2089.39|2087.89|2087.08|2085.58|0
1647364200000|2022-03-15 17:10:00|2087.36|2085.86|2083.84|2082.34|2088.41|2086.91|2083.69|2082.19|0
1647364500000|2022-03-15 17:15:00|2083.7|2082.2|2080.77|2079.27|2084.56|2083.06|2080.75|2079.25|0
1647364800000|2022-03-15 17:20:00|2080.78|2079.28|2082.22|2080.72|2083.58|2082.08|2080.22|2078.72|350
1647365100000|2022-03-15 17:25:00|2082.23|2080.73|2078.82|2077.32|2083.37|2081.87|2078.81|2077.31|0
1647365400000|2022-03-15 17:30:00|2078.81|2077.31|2081.58|2080.08|2081.89|2080.39|2077.96|2076.46|0
1647365700000|2022-03-15 17:35:00|2081.59|2080.09|2083.41|2081.91|2084.7|2083.2|2081.59|2080.09|375
1647366000000|2022-03-15 17:40:00|2083.42|2081.92|2084.37|2082.87|2084.96|2083.46|2082.03|2080.53|0
1647366300000|2022-03-15 17:45:00|2084.5|2083|2083.41|2081.91|2085.62|2084.12|2082.86|2081.36|0
1647366600000|2022-03-15 17:50:00|2083.42|2081.92|2083.74|2082.24|2084.83|2083.33|2083.17|2081.67|0
1647366900000|2022-03-15 17:55:00|2083.73|2082.23|2086.5|2085|2087.6|2086.1|2083.47|2081.97|0
1647367200000|2022-03-15 18:00:00|2086.23|2084.73|2082.81|2081.31|2087.75|2086.25|2082.38|2080.88|0
1647367500000|2022-03-15 18:05:00|2082.68|2081.18|2083.62|2082.12|2084.05|2082.55|2080.64|2079.14|0
1647367800000|2022-03-15 18:10:00|2083.75|2082.25|2081.25|2079.75|2083.76|2082.26|2080.14|2078.64|0
1647368100000|2022-03-15 18:15:00|2081.11|2079.61|2077.9|2076.4|2081.38|2079.88|2077.07|2075.57|0
1647368400000|2022-03-15 18:20:00|2077.77|2076.27|2077.85|2076.35|2078.41|2076.91|2074.94|2073.44|0
1647368700000|2022-03-15 18:25:00|2077.84|2076.34|2076.7|2075.2|2079.54|2078.04|2076.67|2075.17|0
1647369000000|2022-03-15 18:30:00|2076.83|2075.33|2080.05|2078.55|2081.17|2079.67|2075.55|2074.05|0
1647369300000|2022-03-15 18:35:00|2079.91|2078.41|2080.38|2078.88|2081.16|2079.66|2079.03|2077.53|0
1647369600000|2022-03-15 18:40:00|2080.51|2079.01|2082.48|2080.98|2083.31|2081.81|2080.09|2078.59|0
1647369900000|2022-03-15 18:45:00|2082.75|2081.25|2089.85|2088.35|2090.11|2088.61|2082.74|2081.24|0
1647370200000|2022-03-15 18:50:00|2089.86|2088.36|2088.01|2086.51|2091.81|2090.31|2087.2|2085.7|0
1647370500000|2022-03-15 18:55:00|2088.02|2086.52|2093.33|2091.83|2094.41|2092.91|2087.89|2086.39|0
1647370800000|2022-03-15 19:00:00|2093.2|2091.7|2090.59|2089.09|2093.2|2091.7|2089.95|2088.45|0
1647371100000|2022-03-15 19:05:00|2090.45|2088.95|2090.07|2088.57|2092.25|2090.75|2089.81|2088.31|0
1647371400000|2022-03-15 19:10:00|2090.2|2088.7|2091.82|2090.32|2092.69|2091.19|2089.41|2087.91|0
1647371700000|2022-03-15 19:15:00|2091.69|2090.19|2094.15|2092.65|2094.82|2093.32|2091.28|2089.78|0
1647372000000|2022-03-15 19:20:00|2094.16|2092.66|2096.22|2094.72|2096.36|2094.86|2093.79|2092.29|0
1647372300000|2022-03-15 19:25:00|2096.36|2094.86|2096.91|2095.41|2097.45|2095.95|2095.16|2093.66|0
1647372600000|2022-03-15 19:30:00|2097.04|2095.54|2098.35|2096.85|2099.91|2098.41|2096.89|2095.39|0
1647372900000|2022-03-15 19:35:00|2098.34|2096.84|2099.14|2097.64|2099.96|2098.46|2097.72|2096.22|0
1647373200000|2022-03-15 19:40:00|2099.15|2097.65|2099.22|2097.72|2100.41|2098.91|2097.56|2096.06|0
1647373500000|2022-03-15 19:45:00|2099.23|2097.73|2100.8|2099.3|2101.36|2099.86|2097.71|2096.21|0
1647373800000|2022-03-15 19:50:00|2100.53|2099.03|2099.55|2098.05|2103.52|2102.02|2099.55|2098.05|0
1647374100000|2022-03-15 19:55:00|2099.42|2097.92|2099.39|2097.89|2099.75|2098.25|2094.89|2093.39|0
1647374400000|2022-03-15 20:00:00|2099.38|2097.88|2097.92|2096.42|2099.5|2098|2095.97|2094.47|0
1647374700000|2022-03-15 20:05:00|2097.79|2096.29|2097.18|2095.68|2098.62|2097.12|2096.77|2095.27|0
1647375000000|2022-03-15 20:10:00|2097.44|2095.94|2095.95|2094.45|2098.31|2096.81|2095.95|2094.45|0
1647375300000|2022-03-15 20:15:00|2096.08|2094.58|2098.16|2096.66|2098.99|2097.49|2095.83|2094.33|0
1647375600000|2022-03-15 20:20:00|2098.15|2096.65|2097.89|2096.39|2098.72|2097.22|2097.49|2095.99|0
1647375900000|2022-03-15 20:25:00|2097.75|2096.25|2097.59|2096.09|2098.15|2096.65|2097.21|2095.71|0
1647376200000|2022-03-15 20:30:00|2097.72|2096.22|2098|2096.5|2098.54|2097.04|2097.58|2096.08|0
1647376500000|2022-03-15 20:35:00|2098.13|2096.63|2100.72|2099.22|2100.99|2099.49|2098|2096.5|0
1647376800000|2022-03-15 20:40:00|2100.71|2099.21|2100.58|2099.08|2101.25|2099.75|2100.01|2098.51|0
1647377100000|2022-03-15 20:45:00|2100.72|2099.22|2099.91|2098.41|2100.99|2099.49|2099.62|2098.12|0
1647377400000|2022-03-15 20:50:00|2099.9|2098.4|2096.28|2094.78|2099.9|2098.4|2096.16|2094.66|0
1647377700000|2022-03-15 20:55:00|2096.15|2094.65|2096.05|2094.55|2096.66|2095.16|2095.57|2094.07|0
1647378000000|2022-03-15 21:00:00|2096.09|2094.59|2096.43|2094.93|2096.52|2095.02|2095.74|2094.24|0
1647378300000|2022-03-15 21:05:00|2096.34|2094.84|2096.13|2094.63|2096.53|2095.03|2095.82|2094.32|0
1647378600000|2022-03-15 21:10:00|2096.09|2094.59|2096.4|2094.9|2096.4|2094.9|2096.04|2094.54|0
1647378900000|2022-03-15 21:15:00|2096.58|2095.08|2096|2094.5|2096.58|2095.08|2096|2094.5|0
1647379200000|2022-03-15 21:20:00|2096.09|2094.59|2096.13|2094.63|2096.22|2094.72|2095.95|2094.45|0
1647379500000|2022-03-15 21:25:00|2096.22|2094.72|2096.51|2095.01|2096.62|2095.12|2096.13|2094.63|0
1647379800000|2022-03-15 21:30:00|2096.53|2095.03|2096.53|2095.03|2096.53|2095.03|2096.53|2095.03|0
1647380100000|2022-03-15 21:35:00|2096.58|2095.08|2096.31|2094.81|2096.58|2095.08|2096.31|2094.81|0
1647380400000|2022-03-15 21:40:00|2096.35|2094.85|2096.35|2094.85|2096.35|2094.85|2096.31|2094.81|0
1647380700000|2022-03-15 21:45:00|2096.31|2094.81|2096.35|2094.85|2096.4|2094.9|2096.26|2094.76|0
1647381000000|2022-03-15 21:50:00|2096.4|2094.9|2096.31|2094.81|2096.4|2094.9|2096.31|2094.81|0
1647381300000|2022-03-15 21:55:00|2096.35|2094.85|2096.4|2094.9|2096.4|2094.9|2096.09|2094.59|0
1647381600000|2022-03-15 22:00:00|2096.41|2094.91|2095.99|2094.49|2097.48|2095.98|2095.77|2094.27|0
1647381900000|2022-03-15 22:05:00|2096|2094.5|2095|2093.5|2096.04|2094.54|2094.55|2093.05|0
1647382200000|2022-03-15 22:10:00|2094.91|2093.41|2095.56|2094.06|2095.56|2094.06|2093.95|2092.45|0
1647382500000|2022-03-15 22:15:00|2095.42|2093.92|2095.88|2094.38|2096.2|2094.7|2095.42|2093.92|0
1647382800000|2022-03-15 22:20:00|2095.89|2094.39|2095.3|2093.8|2096.33|2094.83|2095.12|2093.62|0
1647383100000|2022-03-15 22:25:00|2095.21|2093.71|2095.12|2093.62|2096.02|2094.52|2094.98|2093.48|0
1647383400000|2022-03-15 22:30:00|2095.3|2093.8|2094.86|2093.36|2095.58|2094.08|2094.86|2093.36|0
1647383700000|2022-03-15 22:35:00|2094.99|2093.49|2094.56|2093.06|2095.13|2093.63|2094.43|2092.93|0
1647384000000|2022-03-15 22:40:00|2094.65|2093.15|2094.68|2093.18|2095.44|2093.94|2094.65|2093.15|0
1647384300000|2022-03-15 22:45:00|2094.77|2093.27|2095.13|2093.63|2095.44|2093.94|2094.68|2093.18|0
1647384600000|2022-03-15 22:50:00|2095.08|2093.58|2095.54|2094.04|2095.59|2094.09|2094.99|2093.49|0
1647384900000|2022-03-15 22:55:00|2095.45|2093.95|2095.14|2093.64|2095.59|2094.09|2094.24|2092.74|0
1647385200000|2022-03-15 23:00:00|2095.23|2093.73|2094.87|2093.37|2095.59|2094.09|2094.78|2093.28|0
1647385500000|2022-03-15 23:05:00|2094.78|2093.28|2094.42|2092.92|2095|2093.5|2094.1|2092.6|0
1647385800000|2022-03-15 23:10:00|2094.46|2092.96|2094.1|2092.6|2094.55|2093.05|2093.97|2092.47|0
1647386100000|2022-03-15 23:15:00|2094.24|2092.74|2095.14|2093.64|2095.59|2094.09|2094.24|2092.74|0
1647386400000|2022-03-15 23:20:00|2095.23|2093.73|2096.22|2094.72|2096.81|2095.31|2095.14|2093.64|0
1647386700000|2022-03-15 23:25:00|2096.13|2094.63|2095.45|2093.95|2096.22|2094.72|2094.78|2093.28|0
1647387000000|2022-03-15 23:30:00|2095.36|2093.86|2094.78|2093.28|2095.36|2093.86|2094.1|2092.6|0
1647387300000|2022-03-15 23:35:00|2094.69|2093.19|2099.02|2097.52|2101.13|2099.63|2094.33|2092.83|0
1647387600000|2022-03-15 23:40:00|2099.01|2097.51|2099.25|2097.75|2099.78|2098.28|2098.89|2097.39|0
1647387900000|2022-03-15 23:45:00|2099.34|2097.84|2098.17|2096.67|2099.8|2098.3|2097.85|2096.35|0
1647388200000|2022-03-15 23:50:00|2098.08|2096.58|2095.37|2093.87|2098.08|2096.58|2095.32|2093.82|0
1647388500000|2022-03-15 23:55:00|2095.28|2093.78|2095.14|2093.64|2096.04|2094.54|2094.24|2092.74|0
1647388800000|2022-03-16 00:00:00|2095.01|2093.51|2093.77|2092.27|2095.59|2094.09|2093.32|2091.82|0
1647389100000|2022-03-16 00:05:00|2093.86|2092.36|2095.13|2093.63|2095.27|2093.77|2093.5|2092|0
1647389400000|2022-03-16 00:10:00|2094.91|2093.41|2094.01|2092.51|2095.58|2094.08|2093.92|2092.42|0
1647389700000|2022-03-16 00:15:00|2094.1|2092.6|2090.96|2089.46|2096.4|2094.9|2090.27|2088.77|0
1647390000000|2022-03-16 00:20:00|2090.8|2089.3|2090.85|2089.35|2091.81|2090.31|2089.03|2087.53|0
1647390300000|2022-03-16 00:25:00|2090.89|2089.39|2091.67|2090.17|2092.39|2090.89|2090.36|2088.86|0
1647390600000|2022-03-16 00:30:00|2091.71|2090.21|2092.69|2091.19|2094.13|2092.63|2091.71|2090.21|0
1647390900000|2022-03-16 00:35:00|2092.73|2091.23|2092.68|2091.18|2093.16|2091.66|2092.33|2090.83|0
1647391200000|2022-03-16 00:40:00|2092.67|2091.17|2092.91|2091.41|2094.11|2092.61|2092.19|2090.69|0
1647391500000|2022-03-16 00:45:00|2092.87|2091.37|2092.67|2091.17|2093.87|2092.37|2091.96|2090.46|0
1647391800000|2022-03-16 00:50:00|2092.71|2091.21|2093.15|2091.65|2093.87|2092.37|2091.48|2089.98|0
1647392100000|2022-03-16 00:55:00|2093.31|2091.81|2093.16|2091.66|2096.41|2094.91|2093.16|2091.66|0
1647392400000|2022-03-16 01:00:00|2093.17|2091.67|2093.88|2092.38|2094.02|2092.52|2092.44|2090.94|0
1647392700000|2022-03-16 01:05:00|2093.89|2092.39|2093.88|2092.38|2096.51|2095.01|2093.77|2092.27|0
1647393000000|2022-03-16 01:10:00|2093.87|2092.37|2095.07|2093.57|2095.31|2093.81|2093.39|2091.89|0
1647393300000|2022-03-16 01:15:00|2095.03|2093.53|2097.36|2095.86|2097.7|2096.2|2094.25|2092.75|0
1647393600000|2022-03-16 01:20:00|2097.35|2095.85|2097.46|2095.96|2097.83|2096.33|2095.31|2093.81|0
1647393900000|2022-03-16 01:25:00|2097.42|2095.92|2094.97|2093.47|2097.42|2095.92|2094.97|2093.47|0
1647394200000|2022-03-16 01:30:00|2094.83|2093.33|2094.83|2093.33|2096.51|2095.01|2094.11|2092.61|0
1647394500000|2022-03-16 01:35:00|2094.87|2093.37|2094.59|2093.09|2096.03|2094.53|2094.11|2092.61|0
1647394800000|2022-03-16 01:40:00|2094.55|2093.05|2094.83|2093.33|2095.92|2094.42|2093.87|2092.37|0
1647395100000|2022-03-16 01:45:00|2094.87|2093.37|2094.35|2092.85|2095.68|2094.18|2093.87|2092.37|0
1647395400000|2022-03-16 01:50:00|2094.39|2092.89|2096.51|2095.01|2096.64|2095.14|2094.01|2092.51|0
1647395700000|2022-03-16 01:55:00|2096.5|2095|2099.04|2097.54|2099.04|2097.54|2095.92|2094.42|0
1647396000000|2022-03-16 02:00:00|2099.08|2097.58|2100.83|2099.33|2101.07|2099.57|2098.9|2097.4|0
1647396300000|2022-03-16 02:05:00|2100.75|2099.25|2101.07|2099.57|2101.44|2099.94|2099.76|2098.26|0
1647396600000|2022-03-16 02:10:00|2101.11|2099.61|2102.51|2101.01|2102.51|2101.01|2100.6|2099.1|0
1647396900000|2022-03-16 02:15:00|2102.55|2101.05|2100.35|2098.85|2102.65|2101.15|2099.77|2098.27|0
1647397200000|2022-03-16 02:20:00|2100.27|2098.77|2099.87|2098.37|2100.49|2098.99|2099.28|2097.78|0
1647397500000|2022-03-16 02:25:00|2099.83|2098.33|2101.31|2099.81|2101.44|2099.94|2099.62|2098.12|0
1647397800000|2022-03-16 02:30:00|2101.27|2099.77|2099.52|2098.02|2101.55|2100.05|2099.04|2097.54|0
1647398100000|2022-03-16 02:35:00|2099.48|2097.98|2100.25|2098.75|2100.73|2099.23|2098.9|2097.4|0
1647398400000|2022-03-16 02:40:00|2100.17|2098.67|2101|2099.5|2101.49|2099.99|2099.53|2098.03|0
1647398700000|2022-03-16 02:45:00|2101.04|2099.54|2100.63|2099.13|2101.11|2099.61|2100.52|2099.02|0
1647399000000|2022-03-16 02:50:00|2100.59|2099.09|2098|2096.5|2100.63|2099.13|2097.65|2096.15|0
1647399300000|2022-03-16 02:55:00|2097.99|2096.49|2094.89|2093.39|2098.13|2096.63|2094.78|2093.28|0
1647399600000|2022-03-16 03:00:00|2094.85|2093.35|2094.07|2092.57|2096.23|2094.73|2093.83|2092.33|0
1647399900000|2022-03-16 03:05:00|2094.11|2092.61|2091.77|2090.27|2094.65|2093.15|2091.19|2089.69|0
1647400200000|2022-03-16 03:10:00|2091.78|2090.28|2092.49|2090.99|2093.21|2091.71|2091.78|2090.28|0
1647400500000|2022-03-16 03:15:00|2092.33|2090.83|2093.23|2091.73|2093.23|2091.73|2091.53|2090.03|0
1647400800000|2022-03-16 03:20:00|2093.22|2091.72|2095.14|2093.64|2095.28|2093.78|2092.74|2091.24|0
1647401100000|2022-03-16 03:25:00|2095.18|2093.68|2095.75|2094.25|2097.2|2095.7|2094.8|2093.3|0
1647401400000|2022-03-16 03:30:00|2095.76|2094.26|2095.6|2094.1|2097.52|2096.02|2095.5|2094|0
1647401700000|2022-03-16 03:35:00|2095.56|2094.06|2095.76|2094.26|2097.06|2095.56|2095.5|2094|0
1647402000000|2022-03-16 03:40:00|2095.72|2094.22|2095.61|2094.11|2096.23|2094.73|2095.38|2093.88|0
1647402300000|2022-03-16 03:45:00|2095.57|2094.07|2095.75|2094.25|2096.58|2095.08|2095.5|2094|0
1647402600000|2022-03-16 03:50:00|2095.83|2094.33|2095.6|2094.1|2096.23|2094.73|2095.5|2094|0
1647402900000|2022-03-16 03:55:00|2095.61|2094.11|2096.22|2094.72|2097.05|2095.55|2095.5|2094|0
1647403200000|2022-03-16 04:00:00|2096.26|2094.76|2097.18|2095.68|2097.42|2095.92|2095.74|2094.24|0
1647403500000|2022-03-16 04:05:00|2097.14|2095.64|2097.66|2096.16|2098.62|2097.12|2096.56|2095.06|0
1647403800000|2022-03-16 04:10:00|2097.69|2096.19|2097.04|2095.54|2098|2096.5|2096.94|2095.44|0
1647404100000|2022-03-16 04:15:00|2097|2095.5|2096.8|2095.3|2097.28|2095.78|2096.32|2094.82|0
1647404400000|2022-03-16 04:20:00|2096.76|2095.26|2096.45|2094.95|2097.28|2095.78|2095.97|2094.47|0
1647404700000|2022-03-16 04:25:00|2096.41|2094.91|2096.32|2094.82|2096.69|2095.19|2095.97|2094.47|0
1647405000000|2022-03-16 04:30:00|2096.31|2094.81|2096.07|2094.57|2096.55|2095.05|2096.07|2094.57|0
1647405300000|2022-03-16 04:35:00|2096.11|2094.61|2097.51|2096.01|2097.52|2096.02|2096.11|2094.61|0
1647405600000|2022-03-16 04:40:00|2097.47|2095.97|2098.36|2096.86|2098.61|2097.11|2097.27|2095.77|0
1647405900000|2022-03-16 04:45:00|2098.32|2096.82|2100.39|2098.89|2100.39|2098.89|2098.23|2096.73|0
1647406200000|2022-03-16 04:50:00|2100.35|2098.85|2100.39|2098.89|2100.39|2098.89|2099.43|2097.93|0
1647406500000|2022-03-16 04:55:00|2100.35|2098.85|2099.67|2098.17|2100.87|2099.37|2099.33|2097.83|0
1647406800000|2022-03-16 05:00:00|2099.71|2098.21|2100.88|2099.38|2101.84|2100.34|2099.71|2098.21|0
1647407100000|2022-03-16 05:05:00|2100.84|2099.34|2102.32|2100.82|2102.69|2101.19|2100.78|2099.28|0
1647407400000|2022-03-16 05:10:00|2102.4|2100.9|2100.38|2098.88|2102.56|2101.06|2100.38|2098.88|0
1647407700000|2022-03-16 05:15:00|2100.42|2098.92|2104.86|2103.36|2104.93|2103.43|2100.38|2098.88|0
1647408000000|2022-03-16 05:20:00|2104.9|2103.4|2105.75|2104.25|2106.34|2104.84|2104.72|2103.22|0
1647408300000|2022-03-16 05:25:00|2105.76|2104.26|2107.07|2105.57|2107.07|2105.57|2105.75|2104.25|0
1647408600000|2022-03-16 05:30:00|2107.06|2105.56|2107.79|2106.29|2107.79|2106.29|2106.1|2104.6|0
1647408900000|2022-03-16 05:35:00|2107.75|2106.25|2109.53|2108.03|2109.77|2108.27|2106.22|2104.72|0
1647409200000|2022-03-16 05:40:00|2109.49|2107.99|2112.34|2110.84|2112.81|2111.31|2108.44|2106.94|0
1647409500000|2022-03-16 05:45:00|2112.38|2110.88|2114.48|2112.98|2116.66|2115.16|2112.11|2110.61|0
1647409800000|2022-03-16 05:50:00|2114.52|2113.02|2111.2|2109.7|2115.04|2113.54|2108.91|2107.41|0
1647410100000|2022-03-16 05:55:00|2111.16|2109.66|2113.34|2111.84|2113.58|2112.08|2110.47|2108.97|0
1647410400000|2022-03-16 06:00:00|2113.23|2111.73|2114.89|2113.39|2114.89|2113.39|2112.32|2110.82|0
1647410700000|2022-03-16 06:05:00|2114.81|2113.31|2113.68|2112.18|2114.81|2113.31|2111.76|2110.26|0
1647411000000|2022-03-16 06:10:00|2113.76|2112.26|2113.45|2111.95|2114.55|2113.05|2112.86|2111.36|0
1647411300000|2022-03-16 06:15:00|2113.35|2111.85|2117.77|2116.27|2117.77|2116.27|2112.73|2111.23|0
1647411600000|2022-03-16 06:20:00|2117.61|2116.11|2118.27|2116.77|2118.64|2117.14|2115.83|2114.33|0
1647411900000|2022-03-16 06:25:00|2118.39|2116.89|2116.1|2114.6|2118.64|2117.14|2116.1|2114.6|0
1647412200000|2022-03-16 06:30:00|2116.06|2114.56|2117.32|2115.82|2118.49|2116.99|2115.12|2113.62|0
1647412500000|2022-03-16 06:35:00|2117.3|2115.8|2117.5|2116|2118.35|2116.85|2116.29|2114.79|0
1647412800000|2022-03-16 06:40:00|2117.46|2115.96|2123.87|2122.37|2126.84|2125.34|2116.77|2115.27|0
1647413100000|2022-03-16 06:45:00|2123.91|2122.41|2126.21|2124.71|2126.92|2125.42|2123.24|2121.74|0
1647413400000|2022-03-16 06:50:00|2126.09|2124.59|2127.04|2125.54|2127.15|2125.65|2121.78|2120.28|0
1647413700000|2022-03-16 06:55:00|2127|2125.5|2126.3|2124.8|2127|2125.5|2125.35|2123.85|0
1647414000000|2022-03-16 07:00:00|2126.38|2124.88|2126.9|2125.4|2128.4|2126.9|2125.34|2123.84|0
1647414300000|2022-03-16 07:05:00|2127.13|2125.63|2130.75|2129.25|2131.58|2130.08|2126.3|2124.8|0
1647414600000|2022-03-16 07:10:00|2130.87|2129.37|2131.32|2129.82|2136.32|2134.82|2129.4|2127.9|0
1647414900000|2022-03-16 07:15:00|2131.36|2129.86|2128.3|2126.8|2131.56|2130.06|2128.3|2126.8|0
1647415200000|2022-03-16 07:20:00|2128.34|2126.84|2128.14|2126.64|2128.78|2127.28|2125.16|2123.66|0
1647415500000|2022-03-16 07:25:00|2128.3|2126.8|2128.13|2126.63|2128.57|2127.07|2126.39|2124.89|0
1647415800000|2022-03-16 07:30:00|2128.05|2126.55|2120.43|2119.03|2128.13|2126.63|2112.18|2110.78|145
1647416100000|2022-03-16 07:35:00|2120.31|2118.91|2123.31|2121.91|2123.56|2122.16|2120.06|2118.66|25
1647416400000|2022-03-16 07:40:00|2123.18|2121.78|2124.43|2123.03|2124.56|2123.16|2123.18|2121.78|6
1647416700000|2022-03-16 07:45:00|2124.56|2123.16|2124.43|2123.03|2124.56|2123.16|2122.18|2120.78|112
1647417000000|2022-03-16 07:50:00|2124.56|2123.16|2126.18|2124.78|2126.56|2125.16|2124.56|2123.16|145
1647417300000|2022-03-16 07:55:00|2126.72|2125.22|2132.05|2130.55|2132.16|2130.66|2122.63|2121.13|0
1647417600000|2022-03-16 08:00:00|2132.2|2130.7|2127.86|2127.36|2132.52|2131.02|2122.23|2121.73|5861
1647417900000|2022-03-16 08:05:00|2127.61|2127.11|2123.23|2122.73|2128.98|2128.48|2122.23|2121.73|4272
1647418200000|2022-03-16 08:10:00|2123.36|2122.86|2121.36|2120.86|2128.98|2128.48|2121.36|2120.86|7869
1647418500000|2022-03-16 08:15:00|2121.73|2121.23|2130.11|2129.61|2131.23|2130.73|2121.36|2120.86|4847
1647418800000|2022-03-16 08:20:00|2130.23|2129.73|2126.36|2125.86|2130.86|2130.36|2125.86|2125.36|3281
1647419100000|2022-03-16 08:25:00|2126.48|2125.98|2129.48|2128.98|2130.36|2129.86|2124.36|2123.86|3099
1647419400000|2022-03-16 08:30:00|2129.36|2128.86|2131.48|2130.98|2135.36|2134.86|2128.73|2128.23|4440
1647419700000|2022-03-16 08:35:00|2131.23|2130.73|2131.61|2131.11|2133.86|2133.36|2129.36|2128.86|3651
1647420000000|2022-03-16 08:40:00|2131.76|2131.26|2129.88|2129.38|2133.63|2133.13|2129.76|2129.26|3187
1647420300000|2022-03-16 08:45:00|2129.76|2129.26|2129.38|2128.88|2131.26|2130.76|2128.51|2128.01|2301
1647420600000|2022-03-16 08:50:00|2129.51|2129.01|2130.76|2130.26|2131.26|2130.76|2128.63|2128.13|2617
1647420900000|2022-03-16 08:55:00|2130.63|2130.13|2132.01|2131.51|2132.76|2132.26|2130.01|2129.51|2545
1647421200000|2022-03-16 09:00:00|2131.88|2131.38|2134.51|2134.01|2135.51|2135.01|2131.76|2131.26|1777
1647421500000|2022-03-16 09:05:00|2134.63|2134.13|2133.76|2133.26|2135.51|2135.01|2133.13|2132.63|2145
1647421800000|2022-03-16 09:10:00|2133.51|2133.01|2132.51|2132.01|2134.26|2133.76|2132.01|2131.51|1617
1647422100000|2022-03-16 09:15:00|2132.63|2132.13|2133.01|2132.51|2135.01|2134.51|2131.26|2130.76|2085
1647422400000|2022-03-16 09:20:00|2132.88|2132.38|2132.01|2131.51|2133.51|2133.01|2131.26|2130.76|1703
1647422700000|2022-03-16 09:25:00|2131.88|2131.38|2135.01|2134.51|2135.13|2134.63|2131.76|2131.26|1562
1647423000000|2022-03-16 09:30:00|2134.76|2134.26|2135.76|2135.26|2137.01|2136.51|2133.76|2133.26|3194
1647423300000|2022-03-16 09:35:00|2135.88|2135.38|2132.51|2132.01|2136.51|2136.01|2132.26|2131.76|1352
1647423600000|2022-03-16 09:40:00|2132.63|2132.13|2132.51|2132.01|2134.26|2133.76|2132.01|2131.51|1355
1647423900000|2022-03-16 09:45:00|2132.38|2131.88|2130.01|2129.51|2132.51|2132.01|2129.01|2128.51|1373
1647424200000|2022-03-16 09:50:00|2129.76|2129.26|2130.51|2130.01|2132.51|2132.01|2129.51|2129.01|1215
1647424500000|2022-03-16 09:55:00|2130.26|2129.76|2130.51|2130.01|2130.76|2130.26|2128.76|2128.26|1057
1647424800000|2022-03-16 10:00:00|2130.38|2129.88|2133.63|2133.13|2134.51|2134.01|2130.01|2129.51|1369
1647425100000|2022-03-16 10:05:00|2133.51|2133.01|2133.26|2132.76|2134.13|2133.63|2132.26|2131.76|991
1647425400000|2022-03-16 10:10:00|2133.13|2132.63|2140.76|2140.26|2140.88|2140.38|2133.13|2132.63|5350
1647425700000|2022-03-16 10:15:00|2140.51|2140.01|2140.51|2140.01|2141.26|2140.76|2137.26|2136.76|2304
1647426000000|2022-03-16 10:20:00|2140.26|2139.76|2143.01|2142.51|2143.76|2143.26|2139.76|2139.26|2234
1647426300000|2022-03-16 10:25:00|2143.13|2142.63|2143.76|2143.26|2144.76|2144.26|2142.88|2142.38|1762
1647426600000|2022-03-16 10:30:00|2143.88|2143.38|2145.51|2145.01|2147.88|2147.38|2143.88|2143.38|1999
1647426900000|2022-03-16 10:35:00|2145.76|2145.26|2141.88|2141.38|2146.01|2145.51|2140.26|2139.76|1962
1647427200000|2022-03-16 10:40:00|2142.01|2141.51|2141.26|2140.76|2142.76|2142.26|2139.76|2139.26|1220
1647427500000|2022-03-16 10:45:00|2141.13|2140.63|2142.26|2141.76|2142.76|2142.26|2138.01|2137.51|1893
1647427800000|2022-03-16 10:50:00|2142.13|2141.63|2142.26|2141.76|2143.63|2143.13|2141.51|2141.01|1315
1647428100000|2022-03-16 10:55:00|2142.38|2141.88|2144.38|2143.88|2144.76|2144.26|2141.51|2141.01|2075
1647428400000|2022-03-16 11:00:00|2144.26|2143.76|2143.26|2142.76|2145.26|2144.76|2142.26|2141.76|2469
1647428700000|2022-03-16 11:05:00|2143.13|2142.63|2146.13|2145.63|2146.26|2145.76|2142.26|2141.76|1255
1647429000000|2022-03-16 11:10:00|2146.01|2145.51|2145.51|2145.01|2146.51|2146.01|2144.01|2143.51|1331
1647429300000|2022-03-16 11:15:00|2145.38|2144.88|2146.01|2145.51|2146.26|2145.76|2143.26|2142.76|1962
1647429600000|2022-03-16 11:20:00|2145.88|2145.38|2147.38|2146.88|2148.76|2148.26|2145.76|2145.26|828
1647429900000|2022-03-16 11:25:00|2147.51|2147.01|2148.63|2148.13|2149.26|2148.76|2147.13|2146.63|3378
1647430200000|2022-03-16 11:30:00|2148.51|2148.01|2148.76|2148.26|2150.76|2150.26|2148.51|2148.01|1634
1647430500000|2022-03-16 11:35:00|2148.63|2148.13|2147.01|2146.51|2149.01|2148.51|2146.51|2146.01|4343
1647430800000|2022-03-16 11:40:00|2146.88|2146.38|2146.63|2146.13|2147.38|2146.88|2145.01|2144.51|2173
1647431100000|2022-03-16 11:45:00|2146.51|2146.01|2145.76|2145.26|2146.76|2146.26|2145.01|2144.51|4547
1647431400000|2022-03-16 11:50:00|2145.51|2145.01|2147.01|2146.51|2147.51|2147.01|2145.51|2145.01|572
1647431700000|2022-03-16 11:55:00|2147.13|2146.63|2149.01|2148.51|2149.01|2148.51|2147.01|2146.51|1001
1647432000000|2022-03-16 12:00:00|2149.13|2148.63|2148.76|2148.26|2149.76|2149.26|2148.51|2148.01|1780
1647432300000|2022-03-16 12:05:00|2148.88|2148.38|2149.26|2148.76|2149.63|2149.13|2147.76|2147.26|908
1647432600000|2022-03-16 12:10:00|2149.13|2148.63|2149.76|2149.26|2150.01|2149.51|2148.01|2147.51|1389
1647432900000|2022-03-16 12:15:00|2149.63|2149.13|2147.26|2146.76|2150.26|2149.76|2147.01|2146.51|3323
1647433200000|2022-03-16 12:20:00|2147.01|2146.51|2146.01|2145.51|2147.26|2146.76|2145.51|2145.01|983
1647433500000|2022-03-16 12:25:00|2145.76|2145.26|2146.88|2146.38|2148.01|2147.51|2145.76|2145.26|1148
1647433800000|2022-03-16 12:30:00|2146.76|2146.26|2145.88|2145.38|2147.63|2147.13|2145.01|2144.51|893
1647434100000|2022-03-16 12:35:00|2146.01|2145.51|2142.63|2142.13|2146.26|2145.76|2142.63|2142.13|1385
1647434400000|2022-03-16 12:40:00|2142.98|2142.48|2144.11|2143.61|2144.61|2144.11|2142.61|2142.11|1095
1647434700000|2022-03-16 12:45:00|2144.23|2143.73|2143.48|2142.98|2144.36|2143.86|2142.36|2141.86|1179
1647435000000|2022-03-16 12:50:00|2143.36|2142.86|2143.11|2142.61|2144.61|2144.11|2142.36|2141.86|1498
1647435300000|2022-03-16 12:55:00|2142.98|2142.48|2142.86|2142.36|2143.36|2142.86|2141.61|2141.11|2095
1647435600000|2022-03-16 13:00:00|2143.11|2142.61|2143.11|2142.61|2144.23|2143.73|2141.86|2141.36|1231
1647435900000|2022-03-16 13:05:00|2142.98|2142.48|2142.86|2142.36|2143.48|2142.98|2141.11|2140.61|1930
1647436200000|2022-03-16 13:10:00|2142.73|2142.23|2142.36|2141.86|2143.11|2142.61|2142.11|2141.61|875
1647436500000|2022-03-16 13:15:00|2141.86|2141.36|2142.86|2142.36|2144.11|2143.61|2141.36|2140.86|2300
1647436800000|2022-03-16 13:20:00|2142.73|2142.23|2143.86|2143.36|2144.36|2143.86|2142.73|2142.23|1168
1647437100000|2022-03-16 13:25:00|2143.61|2143.11|2140.36|2139.86|2143.61|2143.11|2139.36|2138.86|1921
1647437400000|2022-03-16 13:30:00|2140.61|2140.11|2141.98|2141.48|2142.73|2142.23|2139.48|2138.98|3559
1647437700000|2022-03-16 13:35:00|2142.11|2141.61|2144.61|2144.11|2144.98|2144.48|2140.48|2139.98|1584
1647438000000|2022-03-16 13:40:00|2144.73|2144.23|2146.61|2146.11|2148.61|2148.11|2144.61|2144.11|1394
1647438300000|2022-03-16 13:45:00|2146.36|2145.86|2146.36|2145.86|2147.86|2147.36|2145.36|2144.86|1219
1647438600000|2022-03-16 13:50:00|2146.48|2145.98|2143.23|2142.73|2147.11|2146.61|2143.11|2142.61|1257
1647438900000|2022-03-16 13:55:00|2143.36|2142.86|2144.86|2144.36|2145.36|2144.86|2143.23|2142.73|1030
1647439200000|2022-03-16 14:00:00|2145.11|2144.61|2141.86|2141.36|2146.48|2145.98|2140.98|2140.48|1217
1647439500000|2022-03-16 14:05:00|2141.98|2141.48|2141.61|2141.11|2143.11|2142.61|2140.36|2139.86|1853
1647439800000|2022-03-16 14:10:00|2141.36|2140.86|2151.23|2150.73|2151.73|2151.23|2141.36|2140.86|3207
1647440100000|2022-03-16 14:15:00|2151.11|2150.61|2160.11|2159.61|2164.86|2164.36|2151.11|2150.61|5432
1647440400000|2022-03-16 14:20:00|2159.98|2159.48|2157.98|2157.48|2163.61|2163.11|2157.61|2157.11|3813
1647440700000|2022-03-16 14:25:00|2157.86|2157.36|2157.86|2157.36|2160.11|2159.61|2155.61|2155.11|2883
1647441000000|2022-03-16 14:30:00|2157.61|2157.11|2162.11|2161.61|2162.36|2161.86|2156.86|2156.36|3083
1647441300000|2022-03-16 14:35:00|2161.98|2161.48|2164.36|2163.86|2164.36|2163.86|2159.61|2159.11|2048
1647441600000|2022-03-16 14:40:00|2164.23|2163.73|2154.11|2153.61|2165.11|2164.61|2147.11|2146.61|6692
1647441900000|2022-03-16 14:45:00|2154.36|2153.86|2154.11|2153.61|2157.98|2157.48|2153.98|2153.48|3559
1647442200000|2022-03-16 14:50:00|2153.61|2153.11|2155.61|2155.11|2157.11|2156.61|2153.11|2152.61|2246
1647442500000|2022-03-16 14:55:00|2155.73|2155.23|2163.36|2162.86|2164.11|2163.61|2155.11|2154.61|3799
1647442800000|2022-03-16 15:00:00|2162.86|2162.36|2163.61|2163.11|2164.73|2164.23|2157.11|2156.61|4361
1647443100000|2022-03-16 15:05:00|2163.73|2163.23|2159.11|2158.61|2163.86|2163.36|2156.61|2156.11|2470
1647443400000|2022-03-16 15:10:00|2158.83|2158.33|2160.45|2159.95|2163.58|2163.08|2158.45|2157.95|1549
1647443700000|2022-03-16 15:15:00|2160.58|2160.08|2161.08|2160.58|2162.33|2161.83|2158.08|2157.58|1574
1647444000000|2022-03-16 15:20:00|2161.2|2160.7|2160.33|2159.83|2162.83|2162.33|2159.45|2158.95|1499
1647444300000|2022-03-16 15:25:00|2160.58|2160.08|2161.33|2160.83|2162.08|2161.58|2159.58|2159.08|1532
1647444600000|2022-03-16 15:30:00|2161.45|2160.95|2161.08|2160.58|2163.45|2162.95|2160.08|2159.58|1419
1647444900000|2022-03-16 15:35:00|2160.95|2160.45|2157.83|2157.33|2161.83|2161.33|2155.58|2155.08|2046
1647445200000|2022-03-16 15:40:00|2157.95|2157.45|2158.33|2157.83|2160.08|2159.58|2156.2|2155.7|1595
1647445500000|2022-03-16 15:45:00|2158.2|2157.7|2158.58|2158.08|2158.58|2158.08|2156.33|2155.83|1311
1647445800000|2022-03-16 15:50:00|2158.33|2157.83|2158.33|2157.83|2160.33|2159.83|2157.33|2156.83|1298
1647446100000|2022-03-16 15:55:00|2158.2|2157.7|2162.45|2161.95|2162.95|2162.45|2158.2|2157.7|2138
1647446400000|2022-03-16 16:00:00|2162.33|2161.83|2166.2|2165.7|2166.45|2165.95|2161.83|2161.33|2040
1647446700000|2022-03-16 16:05:00|2166.33|2165.83|2165.83|2165.33|2166.58|2166.08|2164.08|2163.58|2865
1647447000000|2022-03-16 16:10:00|2165.7|2165.2|2167.33|2166.83|2167.58|2167.08|2165.58|2165.08|1920
1647447300000|2022-03-16 16:15:00|2167.2|2166.7|2169.83|2169.33|2170.08|2169.58|2166.83|2166.33|4364
1647447600000|2022-03-16 16:20:00|2169.95|2169.45|2172.79|2171.29|2173.45|2172.95|2169.08|2168.58|6141
1647447900000|2022-03-16 16:25:00|2173.05|2171.55|2174.53|2173.03|2176.03|2174.53|2171.22|2169.72|9877
1647448200000|2022-03-16 16:30:00|2175.33|2173.83|2171.78|2170.38|2175.34|2173.84|2170.28|2168.88|31576
1647448500000|2022-03-16 16:35:00|2171.65|2170.25|2170.4|2169|2172.28|2170.88|2170.15|2168.75|319
1647448800000|2022-03-16 16:40:00|2170.28|2168.88|2171.78|2170.38|2172.28|2170.88|2169.53|2168.13|13432
1647449100000|2022-03-16 16:45:00|2171.65|2170.25|2159.9|2158.5|2172.03|2170.63|2159.78|2158.38|344
1647449400000|2022-03-16 16:50:00|2160.03|2158.63|2162.53|2161.13|2163.03|2161.63|2160.03|2158.63|17
1647449700000|2022-03-16 16:55:00|2162.65|2161.25|2164.06|2162.56|2165.4|2164|2162.28|2160.88|23
1647450000000|2022-03-16 17:00:00|2164.19|2162.69|2158.65|2157.15|2164.86|2163.36|2158.63|2157.13|0
1647450300000|2022-03-16 17:05:00|2158.64|2157.14|2154.63|2153.13|2159.51|2158.01|2154.24|2152.74|0
1647450600000|2022-03-16 17:10:00|2154.5|2153|2155.41|2153.91|2156.2|2154.7|2152.08|2150.58|0
1647450900000|2022-03-16 17:15:00|2155.42|2153.92|2156.28|2154.78|2157.48|2155.98|2154.1|2152.6|0
1647451200000|2022-03-16 17:20:00|2156.41|2154.91|2160.74|2159.24|2161.28|2159.78|2153.26|2151.76|0
1647451500000|2022-03-16 17:25:00|2160.88|2159.38|2160.55|2159.05|2163.52|2162.02|2159.18|2157.68|0
1647451800000|2022-03-16 17:30:00|2160.56|2159.06|2163.6|2162.1|2163.92|2162.42|2160.56|2159.06|0
1647452100000|2022-03-16 17:35:00|2163.87|2162.37|2164.82|2163.32|2166.29|2164.79|2163.68|2162.18|0
1647452400000|2022-03-16 17:40:00|2164.83|2163.33|2161.86|2160.36|2165.36|2163.86|2161.2|2159.7|0
1647452700000|2022-03-16 17:45:00|2161.87|2160.37|2162.71|2161.21|2163.12|2161.62|2161.02|2159.52|0
1647453000000|2022-03-16 17:50:00|2162.58|2161.08|2164.53|2163.03|2165.16|2163.66|2161.05|2159.55|0
1647453300000|2022-03-16 17:55:00|2164.67|2163.17|2163.64|2162.14|2166.58|2165.08|2162.98|2161.48|0
1647453600000|2022-03-16 18:00:00|2163.51|2162.01|2155.13|2153.63|2163.51|2162.01|2154.19|2152.69|0
1647453900000|2022-03-16 18:05:00|2154.99|2153.49|2150|2148.5|2156.41|2154.91|2149.8|2148.3|0
1647454200000|2022-03-16 18:10:00|2150.01|2148.51|2146.25|2144.75|2151.07|2149.57|2143.17|2141.67|0
1647454500000|2022-03-16 18:15:00|2146.26|2144.76|2156.3|2154.8|2156.56|2155.06|2145.67|2144.17|0
1647454800000|2022-03-16 18:20:00|2156.43|2154.93|2148.71|2147.21|2156.75|2155.25|2147.78|2146.28|0
1647455100000|2022-03-16 18:25:00|2148.72|2147.22|2150|2148.5|2153.17|2151.67|2147.2|2145.7|0
1647455400000|2022-03-16 18:30:00|2149.99|2148.49|2144.35|2142.85|2150.24|2148.74|2142.75|2141.25|0
1647455700000|2022-03-16 18:35:00|2144.48|2142.98|2155.74|2154.24|2156.17|2154.67|2143.28|2141.78|0
1647456000000|2022-03-16 18:40:00|2155.73|2154.23|2161.32|2159.82|2162.84|2161.34|2155.26|2153.76|0
1647456300000|2022-03-16 18:45:00|2161.19|2159.69|2161.27|2159.77|2165.11|2163.61|2158.4|2156.9|0
1647456600000|2022-03-16 18:50:00|2161.4|2159.9|2165.66|2164.16|2165.93|2164.43|2158.84|2157.34|0
1647456900000|2022-03-16 18:55:00|2165.65|2164.15|2165.42|2163.92|2170.21|2168.71|2164.42|2162.92|0
1647457200000|2022-03-16 19:00:00|2165.43|2163.93|2169.44|2167.94|2169.99|2168.49|2159.97|2158.47|0
1647457500000|2022-03-16 19:05:00|2169.45|2167.95|2165.43|2163.93|2173.5|2172|2165|2163.5|0
1647457800000|2022-03-16 19:10:00|2165.29|2163.79|2169.63|2168.13|2170.68|2169.18|2164.17|2162.67|0
1647458100000|2022-03-16 19:15:00|2169.62|2168.12|2174.77|2173.27|2175.3|2173.8|2167.74|2166.24|0
1647458400000|2022-03-16 19:20:00|2174.78|2173.28|2176.75|2175.25|2178.34|2176.84|2174.6|2173.1|0
1647458700000|2022-03-16 19:25:00|2176.76|2175.26|2177.41|2175.91|2178.3|2176.8|2175.55|2174.05|0
1647459000000|2022-03-16 19:30:00|2177.54|2176.04|2175.12|2173.62|2178.08|2176.58|2172.65|2171.15|0
1647459300000|2022-03-16 19:35:00|2175.1|2173.6|2174.92|2173.42|2176.35|2174.85|2172.51|2171.01|0
1647459600000|2022-03-16 19:40:00|2174.79|2173.29|2172.92|2171.42|2176.01|2174.51|2172.33|2170.83|0
1647459900000|2022-03-16 19:45:00|2172.93|2171.43|2178.98|2177.48|2179.1|2177.6|2172.6|2171.1|0
1647460200000|2022-03-16 19:50:00|2179.12|2177.62|2179.92|2178.42|2182.7|2181.2|2178.39|2176.89|0
1647460500000|2022-03-16 19:55:00|2179.91|2178.41|2186.17|2184.67|2186.31|2184.81|2179.46|2177.96|0
1647460800000|2022-03-16 20:00:00|2186.3|2184.8|2181.57|2180.07|2186.35|2184.85|2181.42|2179.92|0
1647461100000|2022-03-16 20:05:00|2181.58|2180.08|2181.87|2180.37|2183.59|2182.09|2181.57|2180.07|0
1647461400000|2022-03-16 20:10:00|2181.6|2180.1|2184.01|2182.51|2184.3|2182.8|2180.54|2179.04|0
1647461700000|2022-03-16 20:15:00|2184.14|2182.64|2184.06|2182.56|2186.38|2184.88|2182.81|2181.31|0
1647462000000|2022-03-16 20:20:00|2184.07|2182.57|2185.63|2184.13|2186.16|2184.66|2183.24|2181.74|0
1647462300000|2022-03-16 20:25:00|2185.49|2183.99|2185.37|2183.87|2185.62|2184.12|2184.61|2183.11|0
1647462600000|2022-03-16 20:30:00|2185.36|2183.86|2186.18|2184.68|2186.45|2184.95|2184.81|2183.31|0
1647462900000|2022-03-16 20:35:00|2186.32|2184.82|2185.87|2184.37|2186.54|2185.04|2185.6|2184.1|0
1647463200000|2022-03-16 20:40:00|2185.73|2184.23|2186.92|2185.42|2187.19|2185.69|2185.73|2184.23|0
1647463500000|2022-03-16 20:45:00|2187.18|2185.68|2183.97|2182.47|2187.18|2185.68|2183.97|2182.47|0
1647463800000|2022-03-16 20:50:00|2183.96|2182.46|2182.62|2181.12|2184.81|2183.31|2182.21|2180.71|0
1647464100000|2022-03-16 20:55:00|2182.75|2181.25|2183.73|2182.23|2183.92|2182.42|2182.04|2180.54|0
1647464400000|2022-03-16 21:00:00|2183.86|2182.36|2183.33|2181.83|2183.91|2182.41|2182.98|2181.48|0
1647464700000|2022-03-16 21:05:00|2183.29|2181.79|2183.01|2181.51|2183.33|2181.83|2182.7|2181.2|0
1647465000000|2022-03-16 21:10:00|2182.88|2181.38|2182.61|2181.11|2182.92|2181.42|2182.44|2180.94|0
1647465300000|2022-03-16 21:15:00|2182.62|2181.12|2182.18|2180.68|2182.62|2181.12|2182.09|2180.59|0
1647465600000|2022-03-16 21:20:00|2182.22|2180.72|2181.91|2180.41|2182.22|2180.72|2181.65|2180.15|0
1647465900000|2022-03-16 21:25:00|2182.05|2180.55|2182.49|2180.99|2182.58|2181.08|2181.83|2180.33|0
1647466200000|2022-03-16 21:30:00|2182.45|2180.95|2182.58|2181.08|2182.62|2181.12|2182.4|2180.9|0
1647466500000|2022-03-16 21:35:00|2182.53|2181.03|2182.53|2181.03|2182.67|2181.17|2182.45|2180.95|0
1647466800000|2022-03-16 21:40:00|2182.58|2181.08|2183.33|2181.83|2183.33|2181.83|2182.58|2181.08|0
1647467100000|2022-03-16 21:45:00|2183.38|2181.88|2182.71|2181.21|2183.55|2182.05|2182.71|2181.21|0
1647467400000|2022-03-16 21:50:00|2183.07|2181.57|2182.97|2181.47|2183.07|2181.57|2182.66|2181.16|0
1647467700000|2022-03-16 21:55:00|2183.19|2181.69|2182.78|2181.28|2183.22|2181.72|2182.78|2181.28|0
1647468000000|2022-03-16 22:00:00|2182.75|2181.25|2180.37|2178.87|2183.35|2181.85|2180.1|2178.6|0
1647468300000|2022-03-16 22:05:00|2180.59|2179.09|2180.55|2179.05|2181|2179.5|2179.65|2178.15|0
1647468600000|2022-03-16 22:10:00|2180.59|2179.09|2178.62|2177.12|2180.86|2179.36|2178.53|2177.03|0
1647468900000|2022-03-16 22:15:00|2178.53|2177.03|2178.22|2176.72|2178.98|2177.48|2178.13|2176.63|0
1647469200000|2022-03-16 22:20:00|2178.21|2176.71|2177.18|2175.68|2178.22|2176.72|2176.86|2175.36|0
1647469500000|2022-03-16 22:25:00|2177|2175.5|2178.33|2176.83|2178.33|2176.83|2176.72|2175.22|0
1647469800000|2022-03-16 22:30:00|2178.51|2177.01|2177.74|2176.24|2178.78|2177.28|2176.52|2175.02|0
1647470100000|2022-03-16 22:35:00|2177.61|2176.11|2178.51|2177.01|2178.55|2177.05|2177.43|2175.93|0
1647470400000|2022-03-16 22:40:00|2178.42|2176.92|2178.59|2177.09|2179.35|2177.85|2178.41|2176.91|0
1647470700000|2022-03-16 22:45:00|2178.72|2177.22|2178.86|2177.36|2179.04|2177.54|2178.5|2177|0
1647471000000|2022-03-16 22:50:00|2178.72|2177.22|2178.86|2177.36|2179.17|2177.67|2178.27|2176.77|0
1647471300000|2022-03-16 22:55:00|2178.81|2177.31|2179.04|2177.54|2179.35|2177.85|2178.5|2177|0
1647471600000|2022-03-16 23:00:00|2179.17|2177.67|2178.72|2177.22|2180.84|2179.34|2177.96|2176.46|0
1647471900000|2022-03-16 23:05:00|2178.81|2177.31|2177.23|2175.73|2178.81|2177.31|2177.14|2175.64|0
1647472200000|2022-03-16 23:10:00|2177.14|2175.64|2176.83|2175.33|2177.42|2175.92|2176.2|2174.7|0
1647472500000|2022-03-16 23:15:00|2176.87|2175.37|2177.6|2176.1|2177.73|2176.23|2176.29|2174.79|0
1647472800000|2022-03-16 23:20:00|2177.59|2176.09|2177.14|2175.64|2177.64|2176.14|2176.96|2175.46|0
1647473100000|2022-03-16 23:25:00|2177.15|2175.65|2178.32|2176.82|2178.63|2177.13|2177.15|2175.65|0
1647473400000|2022-03-16 23:30:00|2178.41|2176.91|2178.63|2177.13|2178.95|2177.45|2178.05|2176.55|0
1647473700000|2022-03-16 23:35:00|2178.77|2177.27|2177.42|2175.92|2178.95|2177.45|2177.37|2175.87|0
1647474000000|2022-03-16 23:40:00|2177.41|2175.91|2178.32|2176.82|2178.54|2177.04|2177.37|2175.87|0
1647474300000|2022-03-16 23:45:00|2178.41|2176.91|2179.26|2177.76|2179.4|2177.9|2178.05|2176.55|0
1647474600000|2022-03-16 23:50:00|2179.17|2177.67|2180.77|2179.27|2181.52|2180.02|2178.99|2177.49|0
1647474900000|2022-03-16 23:55:00|2180.86|2179.36|2181|2179.5|2181.67|2180.17|2180.18|2178.68|0
1647475200000|2022-03-17 00:00:00|2180.99|2179.49|2179.79|2178.29|2181.54|2180.04|2178.52|2177.02|0
1647475500000|2022-03-17 00:05:00|2179.84|2178.34|2180.83|2179.33|2181.28|2179.78|2178.13|2176.63|0
1647475800000|2022-03-17 00:10:00|2180.97|2179.47|2180.29|2178.79|2181.91|2180.41|2179.7|2178.2|0
1647476100000|2022-03-17 00:15:00|2180.15|2178.65|2180.64|2179.14|2182.25|2180.75|2178.38|2176.88|0
1647476400000|2022-03-17 00:20:00|2180.72|2179.22|2181.47|2179.97|2182.06|2180.56|2180.04|2178.54|0
1647476700000|2022-03-17 00:25:00|2181.51|2180.01|2179.75|2178.25|2183.72|2182.22|2179.53|2178.03|0
1647477000000|2022-03-17 00:30:00|2179.76|2178.26|2181.51|2180.01|2182.34|2180.84|2179.71|2178.21|0
1647477300000|2022-03-17 00:35:00|2181.52|2180.02|2182.95|2181.45|2183.19|2181.69|2181.37|2179.87|0
1647477600000|2022-03-17 00:40:00|2182.99|2181.49|2182.68|2181.18|2183.53|2182.03|2182.44|2180.94|0
1647477900000|2022-03-17 00:45:00|2182.72|2181.22|2184.36|2182.86|2185.55|2184.05|2182.72|2181.22|0
1647478200000|2022-03-17 00:50:00|2184.4|2182.9|2185.53|2184.03|2186.62|2185.12|2183.62|2182.12|0
1647478500000|2022-03-17 00:55:00|2185.49|2183.99|2185.53|2184.03|2185.66|2184.16|2184.57|2183.07|0
1647478800000|2022-03-17 01:00:00|2185.57|2184.07|2185.18|2183.68|2186.25|2184.75|2184.33|2182.83|0
1647479100000|2022-03-17 01:05:00|2185.22|2183.72|2185.27|2183.77|2186|2184.5|2183.96|2182.46|0
1647479400000|2022-03-17 01:10:00|2185.31|2183.81|2183.82|2182.32|2185.64|2184.14|2183.82|2182.32|0
1647479700000|2022-03-17 01:15:00|2183.83|2182.33|2185.97|2184.47|2186.34|2184.84|2182.76|2181.26|0
1647480000000|2022-03-17 01:20:00|2186.01|2184.51|2183.1|2181.6|2186.93|2185.43|2182.76|2181.26|0
1647480300000|2022-03-17 01:25:00|2183.14|2181.64|2181.2|2179.7|2183.95|2182.45|2180.82|2179.32|0
1647480600000|2022-03-17 01:30:00|2181.16|2179.66|2182.27|2180.77|2182.75|2181.25|2180.24|2178.74|0
1647480900000|2022-03-17 01:35:00|2182.23|2180.73|2177.12|2175.62|2182.27|2180.77|2177.12|2175.62|0
1647481200000|2022-03-17 01:40:00|2177.11|2175.61|2178.7|2177.2|2180.61|2179.11|2176.64|2175.14|0
1647481500000|2022-03-17 01:45:00|2178.74|2177.24|2177.73|2176.23|2178.81|2177.31|2176.54|2175.04|0
1647481800000|2022-03-17 01:50:00|2177.66|2176.16|2175.33|2173.83|2178.45|2176.95|2174.37|2172.87|0
1647482100000|2022-03-17 01:55:00|2175.53|2174.03|2178.21|2176.71|2178.93|2177.43|2174.61|2173.11|0
1647482400000|2022-03-17 02:00:00|2178.25|2176.75|2179.65|2178.15|2179.89|2178.39|2177.38|2175.88|0
1647482700000|2022-03-17 02:05:00|2179.61|2178.11|2179.41|2177.91|2181.56|2180.06|2179.07|2177.57|0
1647483000000|2022-03-17 02:10:00|2179.65|2178.15|2181.57|2180.07|2182.54|2181.04|2178.59|2177.09|0
1647483300000|2022-03-17 02:15:00|2181.61|2180.11|2181.09|2179.59|2181.81|2180.31|2179.18|2177.68|0
1647483600000|2022-03-17 02:20:00|2181.13|2179.63|2183.96|2182.46|2183.96|2182.46|2180.51|2179.01|0
1647483900000|2022-03-17 02:25:00|2184|2182.5|2182.05|2180.55|2184.92|2183.42|2181.09|2179.59|0
1647484200000|2022-03-17 02:30:00|2181.95|2180.45|2180.61|2179.11|2182.66|2181.16|2180.5|2179|0
1647484500000|2022-03-17 02:35:00|2180.65|2179.15|2181.08|2179.58|2181.09|2179.59|2179.89|2178.39|0
1647484800000|2022-03-17 02:40:00|2181.09|2179.59|2180.36|2178.86|2181.56|2180.06|2180.01|2178.51|0
1647485100000|2022-03-17 02:45:00|2180.4|2178.9|2180.35|2178.85|2181.93|2180.43|2179.29|2177.79|0
1647485400000|2022-03-17 02:50:00|2180.39|2178.89|2182.41|2180.91|2183.47|2181.97|2180.39|2178.89|0
1647485700000|2022-03-17 02:55:00|2182.37|2180.87|2181.41|2179.91|2182.75|2181.25|2180.35|2178.85|0
1647486000000|2022-03-17 03:00:00|2181.31|2179.81|2179.39|2177.89|2181.55|2180.05|2179.15|2177.65|0
1647486300000|2022-03-17 03:05:00|2179.43|2177.93|2178.32|2176.82|2180.48|2178.98|2178.2|2176.7|0
1647486600000|2022-03-17 03:10:00|2178.4|2176.9|2178.79|2177.29|2179.51|2178.01|2177.72|2176.22|0
1647486900000|2022-03-17 03:15:00|2178.75|2177.25|2177.76|2176.26|2179.93|2178.43|2177.18|2175.68|0
1647487200000|2022-03-17 03:20:00|2177.68|2176.18|2179.68|2178.18|2179.68|2178.18|2176.7|2175.2|0
1647487500000|2022-03-17 03:25:00|2179.72|2178.22|2181.02|2179.52|2181.13|2179.63|2178.72|2177.22|0
1647487800000|2022-03-17 03:30:00|2181.06|2179.56|2180.17|2178.67|2181.26|2179.76|2178.87|2177.37|0
1647488100000|2022-03-17 03:35:00|2180.41|2178.91|2182.23|2180.73|2182.47|2180.97|2179.93|2178.43|0
1647488400000|2022-03-17 03:40:00|2182.27|2180.77|2179.93|2178.43|2182.33|2180.83|2179.82|2178.32|0
1647488700000|2022-03-17 03:45:00|2179.89|2178.39|2178.95|2177.45|2180.87|2179.37|2178.71|2177.21|0
1647489000000|2022-03-17 03:50:00|2179.07|2177.57|2178.72|2177.22|2179.91|2178.41|2178.37|2176.87|0
1647489300000|2022-03-17 03:55:00|2178.8|2177.3|2178.67|2177.17|2178.96|2177.46|2177.89|2176.39|0
1647489600000|2022-03-17 04:00:00|2178.63|2177.13|2177.46|2175.96|2178.63|2177.13|2176.97|2175.47|0
1647489900000|2022-03-17 04:05:00|2177.42|2175.92|2177.95|2176.45|2177.95|2176.45|2177.22|2175.72|0
1647490200000|2022-03-17 04:10:00|2178.11|2176.61|2177.95|2176.45|2178.43|2176.93|2177.47|2175.97|0
1647490500000|2022-03-17 04:15:00|2177.96|2176.46|2177.72|2176.22|2178.43|2176.93|2177.48|2175.98|0
1647490800000|2022-03-17 04:20:00|2177.86|2176.36|2177|2175.5|2178.1|2176.6|2176.89|2175.39|0
1647491100000|2022-03-17 04:25:00|2176.99|2175.49|2176.52|2175.02|2177|2175.5|2176.17|2174.67|0
1647491400000|2022-03-17 04:30:00|2176.48|2174.98|2178.61|2177.11|2179.44|2177.94|2176.28|2174.78|0
1647491700000|2022-03-17 04:35:00|2178.65|2177.15|2179.31|2177.81|2179.66|2178.16|2178.46|2176.96|0
1647492000000|2022-03-17 04:40:00|2179.27|2177.77|2180.14|2178.64|2180.38|2178.88|2179.08|2177.58|0
1647492300000|2022-03-17 04:45:00|2180.04|2178.54|2180.51|2179.01|2180.86|2179.36|2180.03|2178.53|0
1647492600000|2022-03-17 04:50:00|2180.52|2179.02|2180.54|2179.04|2181.12|2179.62|2180.14|2178.64|0
1647492900000|2022-03-17 04:55:00|2180.58|2179.08|2180.9|2179.4|2181.62|2180.12|2180.42|2178.92|0
1647493200000|2022-03-17 05:00:00|2181.02|2179.52|2179.46|2177.96|2181.36|2179.86|2178.98|2177.48|0
1647493500000|2022-03-17 05:05:00|2179.5|2178|2180.89|2179.39|2181.13|2179.63|2179.46|2177.96|0
1647493800000|2022-03-17 05:10:00|2180.85|2179.35|2182.96|2181.46|2183.45|2181.95|2180.31|2178.81|0
1647494100000|2022-03-17 05:15:00|2182.92|2181.42|2185.06|2183.56|2185.54|2184.04|2182.1|2180.6|0
1647494400000|2022-03-17 05:20:00|2185.14|2183.64|2181.94|2180.44|2185.68|2184.18|2181.94|2180.44|0
1647494700000|2022-03-17 05:25:00|2181.9|2180.4|2180.77|2179.27|2181.94|2180.44|2180.17|2178.67|0
1647495000000|2022-03-17 05:30:00|2180.73|2179.23|2181.02|2179.52|2182.21|2180.71|2180.66|2179.16|0
1647495300000|2022-03-17 05:35:00|2181.1|2179.6|2182.6|2181.1|2182.7|2181.2|2180.43|2178.93|0
1647495600000|2022-03-17 05:40:00|2182.64|2181.14|2182.69|2181.19|2183.31|2181.81|2181.16|2179.66|0
1647495900000|2022-03-17 05:45:00|2182.57|2181.07|2181.3|2179.8|2182.69|2181.19|2181.01|2179.51|0
1647496200000|2022-03-17 05:50:00|2181.39|2179.89|2180.91|2179.41|2182.11|2180.61|2180.3|2178.8|0
1647496500000|2022-03-17 05:55:00|2180.95|2179.45|2180.02|2178.52|2181.15|2179.65|2179.24|2177.74|0
1647496800000|2022-03-17 06:00:00|2179.96|2178.46|2179.11|2177.61|2181.51|2180.01|2178.29|2176.79|0
1647497100000|2022-03-17 06:05:00|2179.07|2177.57|2181.27|2179.77|2181.4|2179.9|2178.87|2177.37|0
1647497400000|2022-03-17 06:10:00|2181.03|2179.53|2179.71|2178.21|2181.51|2180.01|2178.99|2177.49|0
1647497700000|2022-03-17 06:15:00|2179.67|2178.17|2180.57|2179.07|2180.81|2179.31|2179.47|2177.97|0
1647498000000|2022-03-17 06:20:00|2180.61|2179.11|2183.09|2181.59|2183.09|2181.59|2179.95|2178.45|0
1647498300000|2022-03-17 06:25:00|2183.05|2181.55|2183.56|2182.06|2184.04|2182.54|2182.12|2180.62|0
1647498600000|2022-03-17 06:30:00|2183.55|2182.05|2182.86|2181.36|2184.06|2182.56|2182.13|2180.63|0
1647498900000|2022-03-17 06:35:00|2182.82|2181.32|2184.43|2182.93|2184.54|2183.04|2182.62|2181.12|0
1647499200000|2022-03-17 06:40:00|2184.39|2182.89|2184.42|2182.92|2186.12|2184.62|2184.19|2182.69|0
1647499500000|2022-03-17 06:45:00|2184.46|2182.96|2186.54|2185.04|2186.54|2185.04|2184.42|2182.92|0
1647499800000|2022-03-17 06:50:00|2186.51|2185.01|2186.58|2185.08|2187.18|2185.68|2186.07|2184.57|0
1647500100000|2022-03-17 06:55:00|2186.62|2185.12|2187.56|2186.06|2189.21|2187.71|2186.12|2184.62|0
1647500400000|2022-03-17 07:00:00|2187.52|2186.02|2187.93|2186.43|2188.04|2186.54|2185.05|2183.55|0
1647500700000|2022-03-17 07:05:00|2187.89|2186.39|2189.15|2187.65|2189.4|2187.9|2187.5|2186|0
1647501000000|2022-03-17 07:10:00|2189.16|2187.66|2188.12|2186.62|2189.16|2187.66|2187.53|2186.03|0
1647501300000|2022-03-17 07:15:00|2188.08|2186.58|2181.63|2180.13|2188.23|2186.73|2181.63|2180.13|0
1647501600000|2022-03-17 07:20:00|2181.59|2180.09|2182.3|2180.8|2182.54|2181.04|2180.11|2178.61|0
1647501900000|2022-03-17 07:25:00|2182.31|2180.81|2180.16|2178.66|2182.31|2180.81|2179.91|2178.41|0
1647502200000|2022-03-17 07:30:00|2180.08|2178.58|2173.9|2172.5|2181.78|2180.38|2172.9|2171.5|20
1647502500000|2022-03-17 07:35:00|2172.9|2171.5|2174.03|2172.63|2175.53|2174.13|2172.78|2171.38|12
1647502800000|2022-03-17 07:40:00|2175.53|2174.13|2173.03|2171.63|2175.53|2174.13|2173.03|2171.63|2
1647503100000|2022-03-17 07:45:00|2173.4|2172|2174.9|2173.5|2175.53|2174.13|2173.4|2172|10
1647503400000|2022-03-17 07:50:00|2175.53|2174.13|2177.78|2176.38|2177.78|2176.38|2175.15|2173.75|21
1647503700000|2022-03-17 07:55:00|2177.47|2175.97|2180.56|2179.06|2180.8|2179.3|2175.56|2174.06|0
1647504000000|2022-03-17 08:00:00|2180.8|2179.3|2183.7|2183.2|2185.58|2185.08|2176.2|2175.7|1894
1647504300000|2022-03-17 08:05:00|2183.95|2183.45|2180.2|2179.7|2184.45|2183.95|2178.83|2178.33|1700
1647504600000|2022-03-17 08:10:00|2180.08|2179.58|2176.2|2175.7|2180.83|2180.33|2174.2|2173.7|1130
1647504900000|2022-03-17 08:15:00|2176.08|2175.58|2178.45|2177.95|2179.7|2179.2|2176.08|2175.58|1020
1647505200000|2022-03-17 08:20:00|2178.58|2178.08|2184.83|2184.33|2187.33|2186.83|2178.45|2177.95|1060
1647505500000|2022-03-17 08:25:00|2184.45|2183.95|2184.2|2183.7|2186.45|2185.95|2182.45|2181.95|782
1647505800000|2022-03-17 08:30:00|2184.33|2183.83|2179.83|2179.33|2186.33|2185.83|2178.7|2178.2|991
1647506100000|2022-03-17 08:35:00|2179.7|2179.2|2177.45|2176.95|2180.95|2180.45|2176.58|2176.08|879
1647506400000|2022-03-17 08:40:00|2177.69|2177.19|2177.19|2176.69|2180.82|2180.32|2176.07|2175.57|1037
1647506700000|2022-03-17 08:45:00|2177.07|2176.57|2178.82|2178.32|2180.82|2180.32|2176.94|2176.44|752
1647507000000|2022-03-17 08:50:00|2178.69|2178.19|2177.19|2176.69|2180.69|2180.19|2176.32|2175.82|678
1647507300000|2022-03-17 08:55:00|2177.07|2176.57|2179.57|2179.07|2180.32|2179.82|2175.69|2175.19|692
1647507600000|2022-03-17 09:00:00|2179.44|2178.94|2181.82|2181.32|2183.82|2183.32|2179.32|2178.82|714
1647507900000|2022-03-17 09:05:00|2181.69|2181.19|2181.82|2181.32|2182.44|2181.94|2178.82|2178.32|606
1647508200000|2022-03-17 09:10:00|2181.69|2181.19|2176.32|2175.82|2182.32|2181.82|2176.07|2175.57|931
1647508500000|2022-03-17 09:15:00|2176.19|2175.69|2177.44|2176.94|2178.69|2178.19|2174.94|2174.44|1408
1647508800000|2022-03-17 09:20:00|2177.32|2176.82|2181.57|2181.07|2182.94|2182.44|2177.07|2176.57|929
1647509100000|2022-03-17 09:25:00|2181.44|2180.94|2183.07|2182.57|2183.94|2183.44|2181.32|2180.82|468
1647509400000|2022-03-17 09:30:00|2182.94|2182.44|2180.44|2179.94|2183.57|2183.07|2179.82|2179.32|464
1647509700000|2022-03-17 09:35:00|2180.07|2179.57|2178.32|2177.82|2180.69|2180.19|2177.07|2176.57|736
1647510000000|2022-03-17 09:40:00|2177.94|2177.44|2180.57|2180.07|2181.07|2180.57|2177.94|2177.44|401
1647510300000|2022-03-17 09:45:00|2180.44|2179.94|2179.44|2178.94|2182.07|2181.57|2179.32|2178.82|595
1647510600000|2022-03-17 09:50:00|2179.32|2178.82|2179.32|2178.82|2179.82|2179.32|2176.57|2176.07|1356
1647510900000|2022-03-17 09:55:00|2179.19|2178.69|2184.32|2183.82|2184.57|2184.07|2179.19|2178.69|1009
1647511200000|2022-03-17 10:00:00|2184.07|2183.57|2174.19|2173.69|2184.07|2183.57|2169.07|2168.57|4343
1647511500000|2022-03-17 10:05:00|2174.32|2173.82|2169.57|2169.07|2175.07|2174.57|2165.94|2165.44|2187
1647511800000|2022-03-17 10:10:00|2169.44|2168.94|2170.82|2170.32|2172.57|2172.07|2168.44|2167.94|1374
1647512100000|2022-03-17 10:15:00|2170.94|2170.44|2173.82|2173.32|2174.44|2173.94|2170.44|2169.94|1068
1647512400000|2022-03-17 10:20:00|2173.57|2173.07|2177.32|2176.82|2178.07|2177.57|2172.82|2172.32|1616
1647512700000|2022-03-17 10:25:00|2177.19|2176.69|2175.07|2174.57|2177.57|2177.07|2173.94|2173.44|803
1647513000000|2022-03-17 10:30:00|2174.94|2174.44|2175.32|2174.82|2176.57|2176.07|2172.57|2172.07|1168
1647513300000|2022-03-17 10:35:00|2174.94|2174.44|2174.57|2174.07|2176.07|2175.57|2173.07|2172.57|1007
1647513600000|2022-03-17 10:40:00|2174.32|2173.82|2172.82|2172.32|2175.57|2175.07|2171.82|2171.32|425
1647513900000|2022-03-17 10:45:00|2172.57|2172.07|2175.07|2174.57|2175.07|2174.57|2170.82|2170.32|508
1647514200000|2022-03-17 10:50:00|2174.94|2174.44|2175.82|2175.32|2176.57|2176.07|2173.57|2173.07|526
1647514500000|2022-03-17 10:55:00|2175.94|2175.44|2178.44|2177.94|2178.82|2178.32|2175.19|2174.69|1144
1647514800000|2022-03-17 11:00:00|2178.57|2178.07|2179.57|2179.07|2180.32|2179.82|2177.07|2176.57|421
1647515100000|2022-03-17 11:05:00|2179.32|2178.82|2177.07|2176.57|2179.94|2179.44|2176.07|2175.57|592
1647515400000|2022-03-17 11:10:00|2176.82|2176.32|2176.57|2176.07|2177.82|2177.32|2175.32|2174.82|326
1647515700000|2022-03-17 11:15:00|2176.44|2175.94|2175.82|2175.32|2177.19|2176.69|2174.94|2174.44|280
1647516000000|2022-03-17 11:20:00|2175.69|2175.19|2172.57|2172.07|2176.19|2175.69|2171.94|2171.44|310
1647516300000|2022-03-17 11:25:00|2172.44|2171.94|2171.32|2170.82|2172.57|2172.07|2171.19|2170.69|401
1647516600000|2022-03-17 11:30:00|2171.19|2170.69|2171.69|2171.19|2172.57|2172.07|2170.94|2170.44|257
1647516900000|2022-03-17 11:35:00|2171.57|2171.07|2168.82|2168.32|2171.69|2171.19|2168.82|2168.32|249
1647517200000|2022-03-17 11:40:00|2168.94|2168.44|2167.94|2167.44|2169.07|2168.57|2167.07|2166.57|374
1647517500000|2022-03-17 11:45:00|2167.82|2167.32|2169.19|2168.69|2169.44|2168.94|2167.57|2167.07|546
1647517800000|2022-03-17 11:50:00|2168.82|2168.32|2166.32|2165.82|2169.69|2169.19|2166.07|2165.57|343
1647518100000|2022-03-17 11:55:00|2166.44|2165.94|2167.57|2167.07|2169.19|2168.69|2166.07|2165.57|593
1647518400000|2022-03-17 12:00:00|2167.44|2166.94|2166.07|2165.57|2168.44|2167.94|2164.07|2163.57|1075
1647518700000|2022-03-17 12:05:00|2165.94|2165.44|2164.32|2163.82|2167.57|2167.07|2164.32|2163.82|565
1647519000000|2022-03-17 12:10:00|2164.07|2163.57|2160.82|2160.32|2164.19|2163.69|2160.57|2160.07|499
1647519300000|2022-03-17 12:15:00|2160.57|2160.07|2157.69|2157.19|2161.32|2160.82|2157.32|2156.82|672
1647519600000|2022-03-17 12:20:00|2157.57|2157.07|2160.32|2159.82|2160.94|2160.44|2157.32|2156.82|838
1647519900000|2022-03-17 12:25:00|2160.19|2159.69|2159.44|2158.94|2161.19|2160.69|2158.82|2158.32|376
1647520200000|2022-03-17 12:30:00|2159.32|2158.82|2161.07|2160.57|2161.69|2161.19|2158.07|2157.57|950
1647520500000|2022-03-17 12:35:00|2160.94|2160.44|2160.82|2160.32|2162.57|2162.07|2160.57|2160.07|401
1647520800000|2022-03-17 12:40:00|2160.56|2160.06|2160.81|2160.31|2161.31|2160.81|2159.31|2158.81|845
1647521100000|2022-03-17 12:45:00|2160.56|2160.06|2161.43|2160.93|2161.81|2161.31|2159.81|2159.31|248
1647521400000|2022-03-17 12:50:00|2161.31|2160.81|2159.68|2159.18|2161.56|2161.06|2159.56|2159.06|209
1647521700000|2022-03-17 12:55:00|2159.56|2159.06|2162.31|2161.81|2162.31|2161.81|2158.81|2158.31|492
1647522000000|2022-03-17 13:00:00|2162.06|2161.56|2160.56|2160.06|2164.18|2163.68|2160.18|2159.68|611
1647522300000|2022-03-17 13:05:00|2160.43|2159.93|2158.56|2158.06|2161.06|2160.56|2157.68|2157.18|320
1647522600000|2022-03-17 13:10:00|2158.43|2157.93|2157.31|2156.81|2158.56|2158.06|2156.43|2155.93|546
1647522900000|2022-03-17 13:15:00|2157.43|2156.93|2157.56|2157.06|2159.18|2158.68|2156.31|2155.81|943
1647523200000|2022-03-17 13:20:00|2157.31|2156.81|2159.06|2158.56|2160.43|2159.93|2157.18|2156.68|638
1647523500000|2022-03-17 13:25:00|2158.93|2158.43|2157.06|2156.56|2160.56|2160.06|2156.81|2156.31|579
1647523800000|2022-03-17 13:30:00|2156.93|2156.43|2159.93|2159.43|2160.68|2160.18|2154.56|2154.06|922
1647524100000|2022-03-17 13:35:00|2159.81|2159.31|2160.43|2159.93|2160.56|2160.06|2156.31|2155.81|1316
1647524400000|2022-03-17 13:40:00|2160.31|2159.81|2160.56|2160.06|2161.43|2160.93|2159.18|2158.68|704
1647524700000|2022-03-17 13:45:00|2160.43|2159.93|2158.56|2158.06|2166.06|2165.56|2158.56|2158.06|2436
1647525000000|2022-03-17 13:50:00|2158.31|2157.81|2159.56|2159.06|2162.81|2162.31|2157.81|2157.31|782
1647525300000|2022-03-17 13:55:00|2159.81|2159.31|2163.31|2162.81|2163.81|2163.31|2159.56|2159.06|1389
1647525600000|2022-03-17 14:00:00|2163.43|2162.93|2162.31|2161.81|2164.06|2163.56|2161.56|2161.06|1645
1647525900000|2022-03-17 14:05:00|2162.43|2161.93|2160.56|2160.06|2163.93|2163.43|2160.56|2160.06|711
1647526200000|2022-03-17 14:10:00|2160.31|2159.81|2158.56|2158.06|2160.81|2160.31|2156.31|2155.81|1275
1647526500000|2022-03-17 14:15:00|2158.31|2157.81|2155.81|2155.31|2159.93|2159.43|2155.56|2155.06|896
1647526800000|2022-03-17 14:20:00|2155.56|2155.06|2158.06|2157.56|2158.68|2158.18|2155.43|2154.93|810
1647527100000|2022-03-17 14:25:00|2157.93|2157.43|2158.18|2157.68|2159.06|2158.56|2156.56|2156.06|412
1647527400000|2022-03-17 14:30:00|2158.31|2157.81|2158.18|2157.68|2159.31|2158.81|2156.56|2156.06|447
1647527700000|2022-03-17 14:35:00|2158.06|2157.56|2155.56|2155.06|2158.93|2158.43|2154.31|2153.81|527
1647528000000|2022-03-17 14:40:00|2155.68|2155.18|2153.31|2152.81|2156.06|2155.56|2151.31|2150.81|1029
1647528300000|2022-03-17 14:45:00|2153.18|2152.68|2148.56|2148.06|2154.06|2153.56|2148.06|2147.56|1583
1647528600000|2022-03-17 14:50:00|2148.68|2148.18|2145.56|2145.06|2149.06|2148.56|2145.06|2144.56|947
1647528900000|2022-03-17 14:55:00|2145.68|2145.18|2151.56|2151.06|2151.56|2151.06|2145.56|2145.06|1389
1647529200000|2022-03-17 15:00:00|2151.43|2150.93|2151.31|2150.81|2153.56|2153.06|2149.68|2149.18|779
1647529500000|2022-03-17 15:05:00|2151.18|2150.68|2153.06|2152.56|2153.81|2153.31|2150.06|2149.56|705
1647529800000|2022-03-17 15:10:00|2153.12|2152.62|2148.12|2147.62|2153.37|2152.87|2148.12|2147.62|445
1647530100000|2022-03-17 15:15:00|2148.37|2147.87|2152.24|2151.74|2153.37|2152.87|2148.37|2147.87|483
1647530400000|2022-03-17 15:20:00|2152.12|2151.62|2154.62|2154.12|2154.87|2154.37|2150.37|2149.87|614
1647530700000|2022-03-17 15:25:00|2154.37|2153.87|2153.24|2152.74|2155.12|2154.62|2150.74|2150.24|614
1647531000000|2022-03-17 15:30:00|2153.11|2152.61|2155.99|2155.49|2155.99|2155.49|2151.61|2151.11|835
1647531300000|2022-03-17 15:35:00|2156.11|2155.61|2154.24|2153.74|2156.11|2155.61|2153.49|2152.99|778
1647531600000|2022-03-17 15:40:00|2154.36|2153.86|2153.36|2152.86|2155.24|2154.74|2151.99|2151.49|687
1647531900000|2022-03-17 15:45:00|2153.49|2152.99|2148.49|2147.99|2153.49|2152.99|2148.11|2147.61|703
1647532200000|2022-03-17 15:50:00|2148.74|2148.24|2150.99|2150.49|2151.49|2150.99|2148.49|2147.99|638
1647532500000|2022-03-17 15:55:00|2150.86|2150.36|2149.24|2148.74|2151.24|2150.74|2148.99|2148.49|682
1647532800000|2022-03-17 16:00:00|2149.49|2148.99|2153.49|2152.99|2153.61|2153.11|2148.99|2148.49|3080
1647533100000|2022-03-17 16:05:00|2153.61|2153.11|2153.86|2153.36|2155.24|2154.74|2152.99|2152.49|958
1647533400000|2022-03-17 16:10:00|2153.99|2153.49|2153.74|2153.24|2154.49|2153.99|2152.61|2152.11|764
1647533700000|2022-03-17 16:15:00|2153.61|2153.11|2155.86|2155.36|2155.99|2155.49|2153.24|2152.74|1246
1647534000000|2022-03-17 16:20:00|2155.74|2155.24|2157.89|2156.39|2158.11|2157.61|2155.24|2154.74|2461
1647534300000|2022-03-17 16:25:00|2157.9|2156.4|2160.14|2158.64|2160.54|2159.04|2157.38|2155.88|793
1647534600000|2022-03-17 16:30:00|2161.94|2160.54|2159.56|2158.16|2162.69|2161.29|2157.06|2155.66|1000
1647534900000|2022-03-17 16:35:00|2158.81|2157.41|2157.56|2156.16|2159.94|2158.54|2157.19|2155.79|115
1647535200000|2022-03-17 16:40:00|2157.94|2156.54|2158.69|2157.29|2159.31|2157.91|2157.81|2156.41|1477
1647535500000|2022-03-17 16:45:00|2159.06|2157.66|2157.94|2156.54|2159.06|2157.66|2156.69|2155.29|17
1647535800000|2022-03-17 16:50:00|2157.19|2155.79|2157.81|2156.41|2158.81|2157.41|2155.94|2154.54|37
1647536100000|2022-03-17 16:55:00|2158.06|2156.66|2158.88|2157.38|2158.88|2157.38|2158.06|2156.66|2
1647536400000|2022-03-17 17:00:00|2159.15|2157.65|2156.99|2155.49|2159.15|2157.65|2156.42|2154.92|0
1647536700000|2022-03-17 17:05:00|2157|2155.5|2155.89|2154.39|2157.84|2156.34|2155.62|2154.12|0
1647537000000|2022-03-17 17:10:00|2156.16|2154.66|2153.11|2151.61|2156.65|2155.15|2152.3|2150.8|0
1647537300000|2022-03-17 17:15:00|2153.12|2151.62|2155.54|2154.04|2155.55|2154.05|2153.07|2151.57|0
1647537600000|2022-03-17 17:20:00|2155.55|2154.05|2160.54|2159.04|2160.56|2159.06|2155.26|2153.76|0
1647537900000|2022-03-17 17:25:00|2160.55|2159.05|2161.52|2160.02|2162.03|2160.53|2160.01|2158.51|0
1647538200000|2022-03-17 17:30:00|2161.53|2160.03|2163.65|2162.15|2164.21|2162.71|2161.24|2159.74|0
1647538500000|2022-03-17 17:35:00|2163.92|2162.42|2161|2159.5|2164.48|2162.98|2160.72|2159.22|0
1647538800000|2022-03-17 17:40:00|2161.01|2159.51|2165.73|2164.23|2166.29|2164.79|2161|2159.5|0
1647539100000|2022-03-17 17:45:00|2165.74|2164.24|2164.92|2163.42|2166.01|2164.51|2164.61|2163.11|0
1647539400000|2022-03-17 17:50:00|2164.93|2163.43|2166.31|2164.81|2166.87|2165.37|2164.92|2163.42|0
1647539700000|2022-03-17 17:55:00|2166.32|2164.82|2164.38|2162.88|2166.87|2165.37|2164.38|2162.88|0
1647540000000|2022-03-17 18:00:00|2164.39|2162.89|2162.49|2160.99|2164.93|2163.43|2161.37|2159.87|0
1647540300000|2022-03-17 18:05:00|2162.5|2161|2163.1|2161.6|2163.65|2162.15|2162.21|2160.71|0
1647540600000|2022-03-17 18:10:00|2163.09|2161.59|2162.98|2161.48|2163.53|2162.03|2160.8|2159.3|0
1647540900000|2022-03-17 18:15:00|2162.99|2161.49|2162.71|2161.21|2162.99|2161.49|2161.9|2160.4|0
1647541200000|2022-03-17 18:20:00|2162.72|2161.22|2159.13|2157.63|2163.56|2162.06|2158.87|2157.37|0
1647541500000|2022-03-17 18:25:00|2159.14|2157.64|2157.19|2155.69|2160.74|2159.24|2156.13|2154.63|0
1647541800000|2022-03-17 18:30:00|2156.66|2155.16|2159.71|2158.21|2160.5|2159|2156.66|2155.16|0
1647542100000|2022-03-17 18:35:00|2159.7|2158.2|2158.89|2157.39|2160.81|2159.31|2158.6|2157.1|0
1647542400000|2022-03-17 18:40:00|2158.88|2157.38|2160.55|2159.05|2161.1|2159.6|2158.3|2156.8|0
1647542700000|2022-03-17 18:45:00|2160.56|2159.06|2161.14|2159.64|2161.41|2159.91|2159.71|2158.21|0
1647543000000|2022-03-17 18:50:00|2161.15|2159.65|2160.03|2158.53|2161.96|2160.46|2159.76|2158.26|0
1647543300000|2022-03-17 18:55:00|2160.04|2158.54|2161.47|2159.97|2162.3|2160.8|2158.64|2157.14|0
1647543600000|2022-03-17 19:00:00|2161.46|2159.96|2161.82|2160.32|2161.83|2160.33|2160.1|2158.6|0
1647543900000|2022-03-17 19:05:00|2161.83|2160.33|2158.79|2157.29|2162.4|2160.9|2158.2|2156.7|0
1647544200000|2022-03-17 19:10:00|2158.81|2157.31|2157.32|2155.82|2158.81|2157.31|2155.64|2154.14|0
1647544500000|2022-03-17 19:15:00|2157.33|2155.83|2158.83|2157.33|2158.85|2157.35|2157.31|2155.81|0
1647544800000|2022-03-17 19:20:00|2158.84|2157.34|2157.41|2155.91|2158.84|2157.34|2157.15|2155.65|0
1647545100000|2022-03-17 19:25:00|2157.42|2155.92|2159.92|2158.42|2160.48|2158.98|2157.41|2155.91|0
1647545400000|2022-03-17 19:30:00|2159.94|2158.44|2159.65|2158.15|2159.96|2158.46|2158.27|2156.77|0
1647545700000|2022-03-17 19:35:00|2159.66|2158.16|2160.23|2158.73|2162.08|2160.58|2159.65|2158.15|0
1647546000000|2022-03-17 19:40:00|2160.24|2158.74|2164.04|2162.54|2165.45|2163.95|2160.23|2158.73|0
1647546300000|2022-03-17 19:45:00|2164.03|2162.53|2163.55|2162.05|2165.16|2163.66|2162.42|2160.92|0
1647546600000|2022-03-17 19:50:00|2163.28|2161.78|2157.88|2156.38|2163.28|2161.78|2156.44|2154.94|0
1647546900000|2022-03-17 19:55:00|2157.89|2156.39|2164.54|2163.04|2164.8|2163.3|2155.97|2154.47|0
1647547200000|2022-03-17 20:00:00|2164.52|2163.02|2163.1|2161.6|2165.62|2164.12|2163.1|2161.6|0
1647547500000|2022-03-17 20:05:00|2163.11|2161.61|2161.09|2159.59|2163.11|2161.61|2160.85|2159.35|0
1647547800000|2022-03-17 20:10:00|2161.36|2159.86|2162.93|2161.43|2163.32|2161.82|2161.33|2159.83|0
1647548100000|2022-03-17 20:15:00|2162.94|2161.44|2160.27|2158.77|2162.94|2161.44|2160.27|2158.77|0
1647548400000|2022-03-17 20:20:00|2160.28|2158.78|2161.34|2159.84|2161.86|2160.36|2158.95|2157.45|0
1647548700000|2022-03-17 20:25:00|2161.87|2160.37|2155.94|2154.44|2162.39|2160.89|2153.41|2151.91|0
1647549000000|2022-03-17 20:30:00|2155.93|2154.43|2156.46|2154.96|2158.39|2156.89|2155.66|2154.16|0
1647549300000|2022-03-17 20:35:00|2156.47|2154.97|2154.5|2153|2156.75|2155.25|2154.2|2152.7|0
1647549600000|2022-03-17 20:40:00|2154.23|2152.73|2154.74|2153.24|2155.01|2153.51|2153.62|2152.12|0
1647549900000|2022-03-17 20:45:00|2154.87|2153.37|2154.76|2153.26|2156.14|2154.64|2154.23|2152.73|0
1647550200000|2022-03-17 20:50:00|2154.75|2153.25|2155.04|2153.54|2155.31|2153.81|2154.18|2152.68|0
1647550500000|2022-03-17 20:55:00|2155.05|2153.55|2155.58|2154.08|2155.58|2154.08|2153.67|2152.17|0
1647550800000|2022-03-17 21:00:00|2155.15|2153.65|2155.41|2153.91|2155.54|2154.04|2155.15|2153.65|0
1647551100000|2022-03-17 21:05:00|2155.37|2153.87|2155.84|2154.34|2155.97|2154.47|2155.32|2153.82|0
1647551400000|2022-03-17 21:10:00|2155.76|2154.26|2155.78|2154.28|2155.97|2154.47|2155.65|2154.15|0
1647551700000|2022-03-17 21:15:00|2155.83|2154.33|2155.96|2154.46|2155.96|2154.46|2155.7|2154.2|0
1647552000000|2022-03-17 21:20:00|2155.91|2154.41|2155.67|2154.17|2155.96|2154.46|2155.54|2154.04|0
1647552300000|2022-03-17 21:25:00|2155.62|2154.12|2155.63|2154.13|2155.8|2154.3|2155.48|2153.98|0
1647552600000|2022-03-17 21:30:00|2155.67|2154.17|2155.67|2154.17|2155.97|2154.47|2155.58|2154.08|0
1647552900000|2022-03-17 21:35:00|2155.8|2154.3|2156|2154.5|2156.15|2154.65|2155.65|2154.15|0
1647553200000|2022-03-17 21:40:00|2155.74|2154.24|2155.83|2154.33|2155.87|2154.37|2155.57|2154.07|0
1647553500000|2022-03-17 21:45:00|2155.87|2154.37|2155.83|2154.33|2155.91|2154.41|2155.83|2154.33|0
1647553800000|2022-03-17 21:50:00|2155.52|2154.02|2155.61|2154.11|2155.78|2154.28|2155.52|2154.02|0
1647554100000|2022-03-17 21:55:00|2155.7|2154.2|2156|2154.5|2156|2154.5|2155.65|2154.15|0
1647554400000|2022-03-17 22:00:00|2156.03|2154.53|2156.77|2155.27|2158.27|2156.77|2155.13|2153.63|0
1647554700000|2022-03-17 22:05:00|2156.99|2155.49|2155.71|2154.21|2156.99|2155.49|2154.34|2152.84|0
1647555000000|2022-03-17 22:10:00|2155.79|2154.29|2153.63|2152.13|2156.94|2155.44|2153.54|2152.04|0
1647555300000|2022-03-17 22:15:00|2153.72|2152.22|2152.46|2150.96|2154.47|2152.97|2152.24|2150.74|0
1647555600000|2022-03-17 22:20:00|2152.47|2150.97|2153.48|2151.98|2153.7|2152.2|2151.89|2150.39|0
1647555900000|2022-03-17 22:25:00|2153.3|2151.8|2153.48|2151.98|2153.61|2152.11|2153.17|2151.67|0
1647556200000|2022-03-17 22:30:00|2153.39|2151.89|2153.17|2151.67|2153.7|2152.2|2153.12|2151.62|0
1647556500000|2022-03-17 22:35:00|2153.26|2151.76|2153.17|2151.67|2154.05|2152.55|2153.12|2151.62|0
1647556800000|2022-03-17 22:40:00|2153.26|2151.76|2152.73|2151.23|2153.74|2152.24|2152.2|2150.7|0
1647557100000|2022-03-17 22:45:00|2152.68|2151.18|2152.46|2150.96|2152.9|2151.4|2151.8|2150.3|0
1647557400000|2022-03-17 22:50:00|2152.37|2150.87|2153.19|2151.69|2153.19|2151.69|2151.76|2150.26|0
1647557700000|2022-03-17 22:55:00|2153.14|2151.64|2152.23|2150.73|2153.32|2151.82|2150.77|2149.27|0
1647558000000|2022-03-17 23:00:00|2152.36|2150.86|2151.79|2150.29|2152.76|2151.26|2151.08|2149.58|0
1647558300000|2022-03-17 23:05:00|2151.83|2150.33|2152.01|2150.51|2152.63|2151.13|2151.48|2149.98|0
1647558600000|2022-03-17 23:10:00|2151.92|2150.42|2152.4|2150.9|2152.76|2151.26|2151.92|2150.42|0
1647558900000|2022-03-17 23:15:00|2152.41|2150.91|2152.93|2151.43|2153.51|2152.01|2152.14|2150.64|0
1647559200000|2022-03-17 23:20:00|2152.94|2151.44|2152.85|2151.35|2153.51|2152.01|2152.63|2151.13|0
1647559500000|2022-03-17 23:25:00|2152.93|2151.43|2153.08|2151.58|2153.34|2151.84|2151.8|2150.3|0
1647559800000|2022-03-17 23:30:00|2152.99|2151.49|2152.94|2151.44|2154.09|2152.59|2152.37|2150.87|0
1647560100000|2022-03-17 23:35:00|2152.86|2151.36|2153.34|2151.84|2153.52|2152.02|2152.64|2151.14|0
1647560400000|2022-03-17 23:40:00|2153.52|2152.02|2153.21|2151.71|2153.65|2152.15|2152.77|2151.27|0
1647560700000|2022-03-17 23:45:00|2153.2|2151.7|2153.34|2151.84|2153.52|2152.02|2152.64|2151.14|0
1647561000000|2022-03-17 23:50:00|2153.52|2152.02|2153.52|2152.02|2153.78|2152.28|2152.94|2151.44|0
1647561300000|2022-03-17 23:55:00|2153.43|2151.93|2152.5|2151|2153.65|2152.15|2152.37|2150.87|0
1647561600000|2022-03-18 00:00:00|2152.51|2151.01|2153.34|2151.84|2154.09|2152.59|2151.66|2150.16|0
1647561900000|2022-03-18 00:05:00|2153.43|2151.93|2156.21|2154.71|2156.39|2154.89|2153.08|2151.58|0
1647562200000|2022-03-18 00:10:00|2156.39|2154.89|2155.5|2154|2157.14|2155.64|2155.05|2153.55|0
1647562500000|2022-03-18 00:15:00|2155.63|2154.13|2152|2150.5|2156.62|2155.12|2151.16|2149.66|0
1647562800000|2022-03-18 00:20:00|2152.04|2150.54|2151.88|2150.38|2152.24|2150.74|2150.92|2149.42|0
1647563100000|2022-03-18 00:25:00|2151.84|2150.34|2150.92|2149.42|2151.88|2150.38|2150.12|2148.62|0
1647563400000|2022-03-18 00:30:00|2151|2149.5|2155.29|2153.79|2155.4|2153.9|2151|2149.5|0
1647563700000|2022-03-18 00:35:00|2155.25|2153.75|2153.73|2152.23|2155.63|2154.13|2153.73|2152.23|0
1647564000000|2022-03-18 00:40:00|2153.69|2152.19|2151.36|2149.86|2154.1|2152.6|2150.41|2148.91|0
1647564300000|2022-03-18 00:45:00|2151.35|2149.85|2148.53|2147.03|2152.66|2151.16|2148.06|2146.56|0
1647564600000|2022-03-18 00:50:00|2148.37|2146.87|2148.29|2146.79|2149.37|2147.87|2147.58|2146.08|0
1647564900000|2022-03-18 00:55:00|2148.28|2146.78|2147.72|2146.22|2148.9|2147.4|2147.25|2145.75|0
1647565200000|2022-03-18 01:00:00|2147.76|2146.26|2149.12|2147.62|2151.48|2149.98|2147.76|2146.26|0
1647565500000|2022-03-18 01:05:00|2149.08|2147.58|2145.99|2144.49|2149.12|2147.62|2145.9|2144.4|0
1647565800000|2022-03-18 01:10:00|2145.91|2144.41|2146.75|2145.25|2147.12|2145.62|2145.11|2143.61|0
1647566100000|2022-03-18 01:15:00|2146.71|2145.21|2146.02|2144.52|2147.93|2146.43|2145.23|2143.73|0
1647566400000|2022-03-18 01:20:00|2146.1|2144.6|2146.97|2145.47|2147.57|2146.07|2146.1|2144.6|0
1647566700000|2022-03-18 01:25:00|2146.93|2145.43|2146.03|2144.53|2147.68|2146.18|2145.32|2143.82|0
1647567000000|2022-03-18 01:30:00|2146.15|2144.65|2147.68|2146.18|2147.92|2146.42|2145.69|2144.19|0
1647567300000|2022-03-18 01:35:00|2147.64|2146.14|2146.5|2145|2148.15|2146.65|2146.02|2144.52|0
1647567600000|2022-03-18 01:40:00|2146.58|2145.08|2147.2|2145.7|2148.29|2146.79|2146.03|2144.53|0
1647567900000|2022-03-18 01:45:00|2147.16|2145.66|2149.58|2148.08|2150.28|2148.78|2147.1|2145.6|0
1647568200000|2022-03-18 01:50:00|2149.57|2148.07|2148.63|2147.13|2149.95|2148.45|2148.29|2146.79|0
1647568500000|2022-03-18 01:55:00|2148.67|2147.17|2148.63|2147.13|2149.11|2147.61|2148.06|2146.56|0
1647568800000|2022-03-18 02:00:00|2148.64|2147.14|2146.98|2145.48|2149.34|2147.84|2146.88|2145.38|0
1647569100000|2022-03-18 02:05:00|2146.94|2145.44|2145.93|2144.43|2147.11|2145.61|2144.14|2142.64|0
1647569400000|2022-03-18 02:10:00|2145.89|2144.39|2144.38|2142.88|2146.16|2144.66|2144.14|2142.64|0
1647569700000|2022-03-18 02:15:00|2144.3|2142.8|2144.39|2142.89|2144.99|2143.49|2143.2|2141.7|0
1647570000000|2022-03-18 02:20:00|2144.38|2142.88|2143.57|2142.07|2144.62|2143.12|2142.96|2141.46|0
1647570300000|2022-03-18 02:25:00|2143.49|2141.99|2145.1|2143.6|2145.23|2143.73|2143.33|2141.83|0
1647570600000|2022-03-18 02:30:00|2145.14|2143.64|2144.87|2143.37|2145.23|2143.73|2143.35|2141.85|0
1647570900000|2022-03-18 02:35:00|2144.86|2143.36|2143.68|2142.18|2145.47|2143.97|2143.58|2142.08|0
1647571200000|2022-03-18 02:40:00|2143.72|2142.22|2144.52|2143.02|2146.17|2144.67|2143.68|2142.18|0
1647571500000|2022-03-18 02:45:00|2144.72|2143.22|2146.74|2145.24|2147.11|2145.61|2144.72|2143.22|0
1647571800000|2022-03-18 02:50:00|2146.7|2145.2|2144.85|2143.35|2146.7|2145.2|2144.75|2143.25|0
1647572100000|2022-03-18 02:55:00|2144.81|2143.31|2145.23|2143.73|2145.46|2143.96|2144.15|2142.65|0
1647572400000|2022-03-18 03:00:00|2145.27|2143.77|2146.27|2144.77|2146.41|2144.91|2145.09|2143.59|0
1647572700000|2022-03-18 03:05:00|2146.23|2144.73|2146.5|2145|2146.74|2145.24|2145.79|2144.29|0
1647573000000|2022-03-18 03:10:00|2146.54|2145.04|2144.99|2143.49|2146.63|2145.13|2144.5|2143|0
1647573300000|2022-03-18 03:15:00|2144.95|2143.45|2143.59|2142.09|2145.33|2143.83|2143.59|2142.09|0
1647573600000|2022-03-18 03:20:00|2143.69|2142.19|2144.39|2142.89|2145.34|2143.84|2143.68|2142.18|0
1647573900000|2022-03-18 03:25:00|2144.31|2142.81|2144.86|2143.36|2145.23|2143.73|2144.05|2142.55|0
1647574200000|2022-03-18 03:30:00|2144.9|2143.4|2145.57|2144.07|2145.81|2144.31|2144.52|2143.02|0
1647574500000|2022-03-18 03:35:00|2145.61|2144.11|2144.16|2142.66|2146.18|2144.68|2144.16|2142.66|0
1647574800000|2022-03-18 03:40:00|2144.2|2142.7|2145.34|2143.84|2145.47|2143.97|2144.2|2142.7|0
1647575100000|2022-03-18 03:45:00|2145.38|2143.88|2146.05|2144.55|2146.52|2145.02|2145.24|2143.74|0
1647575400000|2022-03-18 03:50:00|2146.13|2144.63|2145.57|2144.07|2146.29|2144.79|2145.57|2144.07|0
1647575700000|2022-03-18 03:55:00|2145.58|2144.08|2146.98|2145.48|2147.22|2145.72|2145.47|2143.97|0
1647576000000|2022-03-18 04:00:00|2146.94|2145.44|2148.42|2146.92|2148.66|2147.16|2146.87|2145.37|0
1647576300000|2022-03-18 04:05:00|2148.46|2146.96|2149.5|2148|2149.97|2148.47|2148.46|2146.96|0
1647576600000|2022-03-18 04:10:00|2149.42|2147.92|2149.57|2148.07|2149.84|2148.34|2149.1|2147.6|0
1647576900000|2022-03-18 04:15:00|2149.7|2148.2|2148.86|2147.36|2150.75|2149.25|2148.86|2147.36|0
1647577200000|2022-03-18 04:20:00|2148.82|2147.32|2150.04|2148.54|2150.28|2148.78|2148.28|2146.78|0
1647577500000|2022-03-18 04:25:00|2150|2148.5|2149.32|2147.82|2150|2148.5|2149.08|2147.58|0
1647577800000|2022-03-18 04:30:00|2149.36|2147.86|2149.56|2148.06|2150.27|2148.77|2149.32|2147.82|0
1647578100000|2022-03-18 04:35:00|2149.52|2148.02|2149.8|2148.3|2149.8|2148.3|2149.32|2147.82|0
1647578400000|2022-03-18 04:40:00|2149.72|2148.22|2149.56|2148.06|2150.04|2148.54|2149.22|2147.72|0
1647578700000|2022-03-18 04:45:00|2149.52|2148.02|2147.68|2146.18|2149.93|2148.43|2147.57|2146.07|0
1647579000000|2022-03-18 04:50:00|2147.72|2146.22|2147.91|2146.41|2148.05|2146.55|2147.68|2146.18|0
1647579300000|2022-03-18 04:55:00|2147.95|2146.45|2147.91|2146.41|2148.15|2146.65|2147.81|2146.31|0
1647579600000|2022-03-18 05:00:00|2147.83|2146.33|2147.56|2146.06|2148.15|2146.65|2146.5|2145|0
1647579900000|2022-03-18 05:05:00|2147.53|2146.03|2147.57|2146.07|2149.23|2147.73|2145.67|2144.17|0
1647580200000|2022-03-18 05:10:00|2147.53|2146.03|2149.38|2147.88|2149.59|2148.09|2147.33|2145.83|0
1647580500000|2022-03-18 05:15:00|2149.42|2147.92|2150.17|2148.67|2150.43|2148.93|2149.42|2147.92|0
1647580800000|2022-03-18 05:20:00|2150.21|2148.71|2151.87|2150.37|2152.11|2150.61|2149.93|2148.43|0
1647581100000|2022-03-18 05:25:00|2151.83|2150.33|2151.38|2149.88|2152.24|2150.74|2150.83|2149.33|0
1647581400000|2022-03-18 05:30:00|2151.37|2149.87|2153.27|2151.77|2153.4|2151.9|2150.89|2149.39|0
1647581700000|2022-03-18 05:35:00|2153.26|2151.76|2154.25|2152.75|2154.48|2152.98|2152.79|2151.29|0
1647582000000|2022-03-18 05:40:00|2154.41|2152.91|2155.43|2153.93|2155.9|2154.4|2154.25|2152.75|0
1647582300000|2022-03-18 05:45:00|2155.39|2153.89|2155.82|2154.32|2156.28|2154.78|2154.49|2152.99|0
1647582600000|2022-03-18 05:50:00|2155.78|2154.28|2155.9|2154.4|2156.51|2155.01|2155.1|2153.6|0
1647582900000|2022-03-18 05:55:00|2155.94|2154.44|2157.16|2155.66|2158|2156.5|2155.2|2153.7|0
1647583200000|2022-03-18 06:00:00|2157.12|2155.62|2158.25|2156.75|2158.35|2156.85|2156.58|2155.08|0
1647583500000|2022-03-18 06:05:00|2158.17|2156.67|2158.84|2157.34|2158.96|2157.46|2157.65|2156.15|0
1647583800000|2022-03-18 06:10:00|2158.8|2157.3|2160.43|2158.93|2161.48|2159.98|2158.12|2156.62|0
1647584100000|2022-03-18 06:15:00|2160.39|2158.89|2160.53|2159.03|2160.76|2159.26|2158.54|2157.04|0
1647584400000|2022-03-18 06:20:00|2160.57|2159.07|2161.48|2159.98|2162.19|2160.69|2159.25|2157.75|0
1647584700000|2022-03-18 06:25:00|2161.47|2159.97|2161|2159.5|2162.08|2160.58|2160.76|2159.26|0
1647585000000|2022-03-18 06:30:00|2161.01|2159.51|2159.09|2157.59|2162.67|2161.17|2158.85|2157.35|0
1647585300000|2022-03-18 06:35:00|2159.05|2157.55|2160.62|2159.12|2161.2|2159.7|2157.77|2156.27|0
1647585600000|2022-03-18 06:40:00|2160.5|2159|2160.85|2159.35|2161.57|2160.07|2160.15|2158.65|0
1647585900000|2022-03-18 06:45:00|2160.81|2159.31|2157.76|2156.26|2160.95|2159.45|2157.76|2156.26|0
1647586200000|2022-03-18 06:50:00|2157.8|2156.3|2156.17|2154.67|2157.89|2156.39|2155.58|2154.08|0
1647586500000|2022-03-18 06:55:00|2156.21|2154.71|2158.16|2156.66|2158.16|2156.66|2155.11|2153.61|0
1647586800000|2022-03-18 07:00:00|2158.2|2156.7|2157.77|2156.27|2160.05|2158.55|2155.2|2153.7|0
1647587100000|2022-03-18 07:05:00|2157.85|2156.35|2155.43|2153.93|2158.01|2156.51|2153.07|2151.57|0
1647587400000|2022-03-18 07:10:00|2155.47|2153.97|2157.03|2155.53|2157.03|2155.53|2154.72|2153.22|0
1647587700000|2022-03-18 07:15:00|2156.99|2155.49|2154.43|2152.93|2158.22|2156.72|2154.19|2152.69|0
1647588000000|2022-03-18 07:20:00|2154.42|2152.92|2156.09|2154.59|2156.78|2155.28|2153.95|2152.45|0
1647588300000|2022-03-18 07:25:00|2156.05|2154.55|2157.28|2155.78|2157.52|2156.02|2155.39|2153.89|0
1647588600000|2022-03-18 07:30:00|2157.35|2155.85|2159.94|2158.54|2160.06|2158.66|2157.04|2155.54|28
1647588900000|2022-03-18 07:35:00|2159.69|2158.29|2158.19|2156.79|2160.44|2159.04|2158.06|2156.66|17
1647589200000|2022-03-18 07:40:00|2157.94|2156.54|2158.44|2157.04|2158.44|2157.04|2157.94|2156.54|0
1647589500000|2022-03-18 07:45:00|2158.81|2157.41|2159.56|2158.16|2159.56|2158.16|2158.31|2156.91|45
1647589800000|2022-03-18 07:50:00|2161.06|2159.66|2157.31|2155.91|2161.06|2159.66|2157.31|2155.91|15
1647590100000|2022-03-18 07:55:00|2157.26|2155.76|2159.32|2157.82|2159.38|2157.88|2156.06|2154.56|0
1647590400000|2022-03-18 08:00:00|2159.48|2157.98|2165.11|2164.61|2171.74|2171.24|2159.21|2157.71|5505
1647590700000|2022-03-18 08:05:00|2165.24|2164.74|2171.11|2170.61|2172.99|2172.49|2165.24|2164.74|2366
1647591000000|2022-03-18 08:10:00|2171.24|2170.74|2173.11|2172.61|2174.24|2173.74|2170.61|2170.11|2022
1647591300000|2022-03-18 08:15:00|2172.99|2172.49|2164.49|2163.99|2172.99|2172.49|2164.24|2163.74|2549
1647591600000|2022-03-18 08:20:00|2164.61|2164.11|2170.49|2169.99|2171.24|2170.74|2164.49|2163.99|1854
1647591900000|2022-03-18 08:25:00|2170.36|2169.86|2168.61|2168.11|2171.61|2171.11|2168.49|2167.99|1106
1647592200000|2022-03-18 08:30:00|2168.74|2168.24|2167.36|2166.86|2170.61|2170.11|2166.49|2165.99|2315
1647592500000|2022-03-18 08:35:00|2167.49|2166.99|2169.86|2169.36|2170.99|2170.49|2166.99|2166.49|1361
1647592800000|2022-03-18 08:40:00|2170.1|2169.6|2167.98|2167.48|2171.35|2170.85|2167.48|2166.98|1591
1647593100000|2022-03-18 08:45:00|2167.85|2167.35|2165.48|2164.98|2168.23|2167.73|2163.48|2162.98|2137
1647593400000|2022-03-18 08:50:00|2165.35|2164.85|2165.73|2165.23|2166.1|2165.6|2163.85|2163.35|1501
1647593700000|2022-03-18 08:55:00|2165.85|2165.35|2169.6|2169.1|2169.6|2169.1|2164.73|2164.23|1082
1647594000000|2022-03-18 09:00:00|2169.73|2169.23|2167.48|2166.98|2170.23|2169.73|2167.23|2166.73|992
1647594300000|2022-03-18 09:05:00|2167.73|2167.23|2166.48|2165.98|2167.98|2167.48|2166.35|2165.85|1045
1647594600000|2022-03-18 09:10:00|2166.6|2166.1|2165.35|2164.85|2166.73|2166.23|2163.48|2162.98|1256
1647594900000|2022-03-18 09:15:00|2165.23|2164.73|2165.23|2164.73|2165.98|2165.48|2163.98|2163.48|1046
1647595200000|2022-03-18 09:20:00|2165.35|2164.85|2166.6|2166.1|2167.35|2166.85|2164.73|2164.23|698
1647595500000|2022-03-18 09:25:00|2166.48|2165.98|2165.98|2165.48|2166.6|2166.1|2163.48|2162.98|1358
1647595800000|2022-03-18 09:30:00|2165.85|2165.35|2166.98|2166.48|2170.1|2169.6|2163.98|2163.48|1690
1647596100000|2022-03-18 09:35:00|2166.73|2166.23|2164.48|2163.98|2166.98|2166.48|2164.23|2163.73|698
1647596400000|2022-03-18 09:40:00|2164.35|2163.85|2165.23|2164.73|2166.35|2165.85|2163.85|2163.35|550
1647596700000|2022-03-18 09:45:00|2165.1|2164.6|2164.23|2163.73|2165.48|2164.98|2163.85|2163.35|827
1647597000000|2022-03-18 09:50:00|2164.1|2163.6|2166.35|2165.85|2167.23|2166.73|2163.98|2163.48|789
1647597300000|2022-03-18 09:55:00|2166.48|2165.98|2165.98|2165.48|2167.48|2166.98|2165.73|2165.23|670
1647597600000|2022-03-18 10:00:00|2166.1|2165.6|2168.1|2167.6|2168.23|2167.73|2165.6|2165.1|612
1647597900000|2022-03-18 10:05:00|2168.23|2167.73|2170.6|2170.1|2170.73|2170.23|2167.23|2166.73|773
1647598200000|2022-03-18 10:10:00|2170.73|2170.23|2171.6|2171.1|2171.98|2171.48|2169.98|2169.48|1071
1647598500000|2022-03-18 10:15:00|2171.48|2170.98|2162.85|2162.35|2171.48|2170.98|2162.73|2162.23|1734
1647598800000|2022-03-18 10:20:00|2162.73|2162.23|2164.35|2163.85|2165.85|2165.35|2162.6|2162.1|792
1647599100000|2022-03-18 10:25:00|2164.48|2163.98|2165.6|2165.1|2165.98|2165.48|2163.48|2162.98|604
1647599400000|2022-03-18 10:30:00|2165.73|2165.23|2163.85|2163.35|2165.98|2165.48|2162.85|2162.35|766
1647599700000|2022-03-18 10:35:00|2163.73|2163.23|2164.48|2163.98|2165.48|2164.98|2162.6|2162.1|1549
1647600000000|2022-03-18 10:40:00|2164.35|2163.85|2164.73|2164.23|2165.98|2165.48|2164.23|2163.73|1450
1647600300000|2022-03-18 10:45:00|2164.85|2164.35|2163.23|2162.73|2165.48|2164.98|2161.73|2161.23|1348
1647600600000|2022-03-18 10:50:00|2163.1|2162.6|2160.23|2159.73|2163.23|2162.73|2158.73|2158.23|1929
1647600900000|2022-03-18 10:55:00|2160.1|2159.6|2159.35|2158.85|2160.23|2159.73|2158.98|2158.48|1257
1647601200000|2022-03-18 11:00:00|2159.48|2158.98|2157.6|2157.1|2160.23|2159.73|2156.23|2155.73|1171
1647601500000|2022-03-18 11:05:00|2157.48|2156.98|2154.23|2153.73|2158.35|2157.85|2153.73|2153.23|1042
1647601800000|2022-03-18 11:10:00|2153.98|2153.48|2153.98|2153.48|2154.23|2153.73|2150.73|2150.23|1712
1647602100000|2022-03-18 11:15:00|2154.1|2153.6|2154.98|2154.48|2155.98|2155.48|2153.98|2153.48|949
1647602400000|2022-03-18 11:20:00|2154.73|2154.23|2152.48|2151.98|2155.48|2154.98|2151.48|2150.98|994
1647602700000|2022-03-18 11:25:00|2152.73|2152.23|2150.73|2150.23|2152.85|2152.35|2148.48|2147.98|1166
1647603000000|2022-03-18 11:30:00|2150.6|2150.1|2152.6|2152.1|2153.23|2152.73|2150.48|2149.98|1036
1647603300000|2022-03-18 11:35:00|2152.48|2151.98|2153.73|2153.23|2154.48|2153.98|2151.98|2151.48|790
1647603600000|2022-03-18 11:40:00|2153.85|2153.35|2156.23|2155.73|2156.23|2155.73|2153.48|2152.98|709
1647603900000|2022-03-18 11:45:00|2156.1|2155.6|2156.23|2155.73|2156.23|2155.73|2153.73|2153.23|581
1647604200000|2022-03-18 11:50:00|2156.1|2155.6|2155.1|2154.6|2156.1|2155.6|2154.48|2153.98|563
1647604500000|2022-03-18 11:55:00|2154.98|2154.48|2152.48|2151.98|2155.98|2155.48|2152.1|2151.6|611
1647604800000|2022-03-18 12:00:00|2152.73|2152.23|2157.73|2157.23|2157.98|2157.48|2152.23|2151.73|1926
1647605100000|2022-03-18 12:05:00|2157.98|2157.48|2157.23|2156.73|2159.1|2158.6|2156.1|2155.6|1844
1647605400000|2022-03-18 12:10:00|2157.35|2156.85|2157.73|2157.23|2158.1|2157.6|2156.23|2155.73|462
1647605700000|2022-03-18 12:15:00|2157.6|2157.1|2157.73|2157.23|2157.98|2157.48|2155.6|2155.1|883
1647606000000|2022-03-18 12:20:00|2157.85|2157.35|2159.85|2159.35|2160.48|2159.98|2157.6|2157.1|860
1647606300000|2022-03-18 12:25:00|2159.73|2159.23|2160.1|2159.6|2160.23|2159.73|2158.73|2158.23|571
1647606600000|2022-03-18 12:30:00|2160.23|2159.73|2159.85|2159.35|2160.48|2159.98|2159.23|2158.73|366
1647606900000|2022-03-18 12:35:00|2159.98|2159.48|2161.73|2161.23|2161.85|2161.35|2159.73|2159.23|800
1647607200000|2022-03-18 12:40:00|2161.53|2161.03|2162.78|2162.28|2163.03|2162.53|2160.78|2160.28|662
1647607500000|2022-03-18 12:45:00|2162.9|2162.4|2160.03|2159.53|2163.15|2162.65|2159.78|2159.28|805
1647607800000|2022-03-18 12:50:00|2159.78|2159.28|2157.53|2157.03|2160.03|2159.53|2157.53|2157.03|852
1647608100000|2022-03-18 12:55:00|2157.28|2156.78|2158.28|2157.78|2158.9|2158.4|2157.28|2156.78|597
1647608400000|2022-03-18 13:00:00|2158.4|2157.9|2158.53|2158.03|2159.53|2159.03|2157.78|2157.28|567
1647608700000|2022-03-18 13:05:00|2158.28|2157.78|2157.15|2156.65|2159.78|2159.28|2157.03|2156.53|694
1647609000000|2022-03-18 13:10:00|2157.28|2156.78|2158.03|2157.53|2159.03|2158.53|2157.03|2156.53|634
1647609300000|2022-03-18 13:15:00|2157.9|2157.4|2158.03|2157.53|2159.28|2158.78|2157.53|2157.03|562
1647609600000|2022-03-18 13:20:00|2157.9|2157.4|2157.65|2157.15|2158.28|2157.78|2156.78|2156.28|580
1647609900000|2022-03-18 13:25:00|2157.78|2157.28|2159.15|2158.65|2159.78|2159.28|2156.65|2156.15|699
1647610200000|2022-03-18 13:30:00|2159.03|2158.53|2158.03|2157.53|2161.53|2161.03|2156.53|2156.03|1593
1647610500000|2022-03-18 13:35:00|2157.78|2157.28|2159.78|2159.28|2163.15|2162.65|2157.28|2156.78|1227
1647610800000|2022-03-18 13:40:00|2159.9|2159.4|2162.78|2162.28|2163.53|2163.03|2159.03|2158.53|1298
1647611100000|2022-03-18 13:45:00|2162.9|2162.4|2163.03|2162.53|2163.65|2163.15|2162.03|2161.53|860
1647611400000|2022-03-18 13:50:00|2162.78|2162.28|2160.65|2160.15|2164.28|2163.78|2160.4|2159.9|1130
1647611700000|2022-03-18 13:55:00|2160.78|2160.28|2164.4|2163.9|2164.78|2164.28|2160.78|2160.28|976
1647612000000|2022-03-18 14:00:00|2164.15|2163.65|2167.03|2166.53|2167.53|2167.03|2163.28|2162.78|1394
1647612300000|2022-03-18 14:05:00|2166.9|2166.4|2168.28|2167.78|2168.28|2167.78|2166.28|2165.78|1147
1647612600000|2022-03-18 14:10:00|2168.15|2167.65|2168.28|2167.78|2169.53|2169.03|2167.65|2167.15|1402
1647612900000|2022-03-18 14:15:00|2168.53|2168.03|2165.65|2165.15|2168.53|2168.03|2165.53|2165.03|1714
1647613200000|2022-03-18 14:20:00|2165.53|2165.03|2165.78|2165.28|2167.03|2166.53|2163.53|2163.03|1372
1647613500000|2022-03-18 14:25:00|2166.03|2165.53|2165.78|2165.28|2167.03|2166.53|2164.65|2164.15|933
1647613800000|2022-03-18 14:30:00|2165.65|2165.15|2165.15|2164.65|2166.78|2166.28|2163.78|2163.28|1121
1647614100000|2022-03-18 14:35:00|2165.28|2164.78|2164.53|2164.03|2167.03|2166.53|2163.28|2162.78|1272
1647614400000|2022-03-18 14:40:00|2164.4|2163.9|2166.28|2165.78|2166.28|2165.78|2162.53|2162.03|1290
1647614700000|2022-03-18 14:45:00|2166.4|2165.9|2169.28|2168.78|2169.53|2169.03|2166.28|2165.78|1255
1647615000000|2022-03-18 14:50:00|2169.53|2169.03|2169.53|2169.03|2169.53|2169.03|2167.03|2166.53|1041
1647615300000|2022-03-18 14:55:00|2169.78|2169.28|2166.4|2165.9|2171.03|2170.53|2164.53|2164.03|2186
1647615600000|2022-03-18 15:00:00|2166.28|2165.78|2172.9|2172.4|2173.03|2172.53|2165.53|2165.03|1479
1647615900000|2022-03-18 15:05:00|2172.78|2172.28|2172.28|2171.78|2174.03|2173.53|2171.78|2171.28|1261
1647616200000|2022-03-18 15:10:00|2172.48|2171.98|2172.23|2171.73|2174.73|2174.23|2170.98|2170.48|1156
1647616500000|2022-03-18 15:15:00|2171.98|2171.48|2173.48|2172.98|2173.6|2173.1|2170.6|2170.1|1345
1647616800000|2022-03-18 15:20:00|2173.23|2172.73|2171.98|2171.48|2173.48|2172.98|2170.98|2170.48|1279
1647617100000|2022-03-18 15:25:00|2172.1|2171.6|2170.73|2170.23|2172.48|2171.98|2169.48|2168.98|1170
1647617400000|2022-03-18 15:30:00|2170.85|2170.35|2172.23|2171.73|2172.73|2172.23|2170.73|2170.23|687
1647617700000|2022-03-18 15:35:00|2172.1|2171.6|2173.73|2173.23|2175.48|2174.98|2170.98|2170.48|2151
1647618000000|2022-03-18 15:40:00|2173.6|2173.1|2172.73|2172.23|2173.98|2173.48|2172.1|2171.6|1134
1647618300000|2022-03-18 15:45:00|2172.98|2172.48|2172.73|2172.23|2173.23|2172.73|2170.98|2170.48|1276
1647618600000|2022-03-18 15:50:00|2172.85|2172.35|2173.35|2172.85|2176.1|2175.6|2172.48|2171.98|1431
1647618900000|2022-03-18 15:55:00|2173.48|2172.98|2173.73|2173.23|2175.23|2174.73|2173.23|2172.73|1428
1647619200000|2022-03-18 16:00:00|2173.6|2173.1|2174.48|2173.98|2175.23|2174.73|2172.48|2171.98|1272
1647619500000|2022-03-18 16:05:00|2174.6|2174.1|2174.98|2174.48|2175.48|2174.98|2174.23|2173.73|1307
1647619800000|2022-03-18 16:10:00|2175.1|2174.6|2175.1|2174.6|2176.1|2175.6|2174.48|2173.98|1383
1647620100000|2022-03-18 16:15:00|2175.23|2174.73|2174.48|2173.98|2176.73|2176.23|2174.23|2173.73|2423
1647620400000|2022-03-18 16:20:00|2174.6|2174.1|2176.65|2175.15|2176.65|2175.23|2173.73|2173.23|5482
1647620700000|2022-03-18 16:25:00|2176.92|2175.42|2177.84|2176.34|2178.45|2176.95|2175.66|2174.16|3402
1647621000000|2022-03-18 16:30:00|2178.11|2176.61|2178.8|2177.4|2180.18|2178.78|2176.43|2175.03|600
1647621300000|2022-03-18 16:35:00|2180.18|2178.78|2184.68|2183.28|2184.8|2183.4|2179.68|2178.28|149
1647621600000|2022-03-18 16:40:00|2184.8|2183.4|2184.93|2183.53|2185.93|2184.53|2183.93|2182.53|43
1647621900000|2022-03-18 16:45:00|2185.05|2183.65|2184.8|2183.4|2185.3|2183.9|2184.8|2183.4|15
1647622200000|2022-03-18 16:50:00|2184.43|2183.03|2182.93|2181.53|2184.8|2183.4|2182.68|2181.28|112
1647622500000|2022-03-18 16:55:00|2183.05|2181.65|2179.98|2178.48|2183.05|2181.65|2179.7|2178.2|48
1647622800000|2022-03-18 17:00:00|2179.71|2178.21|2178.83|2177.33|2180.56|2179.06|2178.13|2176.63|2
1647623100000|2022-03-18 17:05:00|2178.69|2177.19|2182.24|2180.74|2183.59|2182.09|2178.39|2176.89|0
1647623400000|2022-03-18 17:10:00|2182.23|2180.73|2183.85|2182.35|2184.67|2183.17|2181.82|2180.32|0
1647623700000|2022-03-18 17:15:00|2183.86|2182.36|2183.53|2182.03|2186.81|2185.31|2183|2181.5|0
1647624000000|2022-03-18 17:20:00|2183.54|2182.04|2184.9|2183.4|2185.69|2184.19|2182.73|2181.23|0
1647624300000|2022-03-18 17:25:00|2184.63|2183.13|2186.59|2185.09|2186.99|2185.49|2184.62|2183.12|0
1647624600000|2022-03-18 17:30:00|2186.6|2185.1|2186.59|2185.09|2186.6|2185.1|2183.87|2182.37|0
1647624900000|2022-03-18 17:35:00|2186.32|2184.82|2186.04|2184.54|2186.58|2185.08|2185.48|2183.98|0
1647625200000|2022-03-18 17:40:00|2186.03|2184.53|2184.69|2183.19|2186.03|2184.53|2184.35|2182.85|0
1647625500000|2022-03-18 17:45:00|2184.96|2183.46|2185.05|2183.55|2185.59|2184.09|2184.47|2182.97|0
1647625800000|2022-03-18 17:50:00|2184.78|2183.28|2185.68|2184.18|2185.68|2184.18|2183.95|2182.45|0
1647626100000|2022-03-18 17:55:00|2185.82|2184.32|2187.14|2185.64|2188.57|2187.07|2185.49|2183.99|0
1647626400000|2022-03-18 18:00:00|2187.15|2185.65|2186.59|2185.09|2188.5|2187|2186.59|2185.09|0
1647626700000|2022-03-18 18:05:00|2186.86|2185.36|2184.64|2183.14|2186.86|2185.36|2183.29|2181.79|0
1647627000000|2022-03-18 18:10:00|2184.63|2183.13|2185.01|2183.51|2185.01|2183.51|2183.33|2181.83|0
1647627300000|2022-03-18 18:15:00|2184.88|2183.38|2183.85|2182.35|2185.86|2184.36|2183.57|2182.07|0
1647627600000|2022-03-18 18:20:00|2183.72|2182.22|2184.79|2183.29|2184.79|2183.29|2182.58|2181.08|0
1647627900000|2022-03-18 18:25:00|2184.39|2182.89|2184.5|2183|2184.78|2183.28|2183.1|2181.6|0
1647628200000|2022-03-18 18:30:00|2184.64|2183.14|2184.23|2182.73|2184.78|2183.28|2183.12|2181.62|0
1647628500000|2022-03-18 18:35:00|2184.22|2182.72|2186.47|2184.97|2186.62|2185.12|2183.95|2182.45|0
1647628800000|2022-03-18 18:40:00|2186.46|2184.96|2184.23|2182.73|2187.31|2185.81|2183.91|2182.41|0
1647629100000|2022-03-18 18:45:00|2184.22|2182.72|2186.16|2184.66|2186.44|2184.94|2184.22|2182.72|0
1647629400000|2022-03-18 18:50:00|2186.17|2184.67|2186.21|2184.71|2187.29|2185.79|2185.11|2183.61|0
1647629700000|2022-03-18 18:55:00|2186.24|2184.74|2186.25|2184.75|2186.65|2185.15|2184.85|2183.35|0
1647630000000|2022-03-18 19:00:00|2186.24|2184.74|2186.87|2185.37|2187.14|2185.64|2185.67|2184.17|0
1647630300000|2022-03-18 19:05:00|2186.86|2185.36|2188.26|2186.76|2188.27|2186.77|2186.59|2185.09|0
1647630600000|2022-03-18 19:10:00|2188.27|2186.77|2188.67|2187.17|2188.95|2187.45|2187.81|2186.31|0
1647630900000|2022-03-18 19:15:00|2188.66|2187.16|2189.55|2188.05|2189.69|2188.19|2188.38|2186.88|0
1647631200000|2022-03-18 19:20:00|2189.56|2188.06|2190.19|2188.69|2190.21|2188.71|2189.05|2187.55|0
1647631500000|2022-03-18 19:25:00|2190.2|2188.7|2189.71|2188.21|2191.09|2189.59|2189.71|2188.21|0
1647631800000|2022-03-18 19:30:00|2189.98|2188.48|2192.54|2191.04|2192.67|2191.17|2189.7|2188.2|0
1647632100000|2022-03-18 19:35:00|2192.55|2191.05|2187.97|2186.47|2192.83|2191.33|2187.45|2185.95|0
1647632400000|2022-03-18 19:40:00|2187.98|2186.48|2189.17|2187.67|2189.83|2188.33|2187.23|2185.73|0
1647632700000|2022-03-18 19:45:00|2189.18|2187.68|2185.9|2184.4|2189.18|2187.68|2185.59|2184.09|0
1647633000000|2022-03-18 19:50:00|2185.63|2184.13|2184.56|2183.06|2186.75|2185.25|2183.41|2181.91|0
1647633300000|2022-03-18 19:55:00|2184.69|2183.19|2188.71|2187.21|2189.76|2188.26|2184.55|2183.05|0
1647633600000|2022-03-18 20:00:00|2188.72|2187.22|2189.15|2187.65|2191.16|2189.66|2187.79|2186.29|0
1647633900000|2022-03-18 20:05:00|2189.14|2187.64|2187.89|2186.39|2189.47|2187.97|2187.89|2186.39|0
1647634200000|2022-03-18 20:10:00|2187.88|2186.38|2187.91|2186.41|2188.49|2186.99|2186.83|2185.33|0
1647634500000|2022-03-18 20:15:00|2187.92|2186.42|2188.49|2186.99|2188.9|2187.4|2187.91|2186.41|0
1647634800000|2022-03-18 20:20:00|2188.48|2186.98|2190.77|2189.27|2190.77|2189.27|2187.95|2186.45|0
1647635100000|2022-03-18 20:25:00|2190.76|2189.26|2190.3|2188.8|2191|2189.5|2189.76|2188.26|0
1647635400000|2022-03-18 20:30:00|2190.29|2188.79|2190.27|2188.77|2190.57|2189.07|2189.2|2187.7|0
1647635700000|2022-03-18 20:35:00|2190|2188.5|2189.65|2188.15|2190.81|2189.31|2189.52|2188.02|0
1647636000000|2022-03-18 20:40:00|2189.51|2188.01|2189.78|2188.28|2190.6|2189.1|2188.85|2187.35|0
1647636300000|2022-03-18 20:45:00|2189.91|2188.41|2188.7|2187.2|2190.19|2188.69|2188.12|2186.62|0
1647636600000|2022-03-18 20:50:00|2188.83|2187.33|2188.53|2187.03|2189.01|2187.51|2188.2|2186.7|0
1647636900000|2022-03-18 20:55:00|2188.52|2187.02|2187.85|2186.35|2188.83|2187.33|2187.75|2186.25|0
1647813600000|2022-03-20 22:00:00|2183.89|2182.39|2184.43|2182.93|2184.57|2183.07|2182.1|2180.6|0
1647813900000|2022-03-20 22:05:00|2184.44|2182.94|2184.43|2182.93|2184.7|2183.2|2183.41|2181.91|0
1647814200000|2022-03-20 22:10:00|2184.44|2182.94|2186.43|2184.93|2186.7|2185.2|2184.44|2182.94|0
1647814500000|2022-03-20 22:15:00|2186.52|2185.02|2183.4|2181.9|2186.65|2185.15|2183.28|2181.78|0
1647814800000|2022-03-20 22:20:00|2183.49|2181.99|2183.39|2181.89|2184.15|2182.65|2182.68|2181.18|0
1647815100000|2022-03-20 22:25:00|2183.4|2181.9|2183.57|2182.07|2184.15|2182.65|2182.99|2181.49|0
1647815400000|2022-03-20 22:30:00|2183.7|2182.2|2182.55|2181.05|2184.15|2182.65|2182.55|2181.05|0
1647815700000|2022-03-20 22:35:00|2182.64|2181.14|2182.11|2180.61|2183.26|2181.76|2182.11|2180.61|0
1647816000000|2022-03-20 22:40:00|2182.19|2180.69|2183.35|2181.85|2183.57|2182.07|2181.75|2180.25|0
1647816300000|2022-03-20 22:45:00|2183.26|2181.76|2183.39|2181.89|2185.12|2183.62|2182.77|2181.27|0
1647816600000|2022-03-20 22:50:00|2183.4|2181.9|2183.13|2181.63|2183.57|2182.07|2182.42|2180.92|0
1647816900000|2022-03-20 22:55:00|2183.26|2181.76|2182.74|2181.24|2183.62|2182.12|2182.3|2180.8|0
1647817200000|2022-03-20 23:00:00|2182.43|2180.93|2182.29|2180.79|2182.87|2181.37|2181.99|2180.49|0
1647817500000|2022-03-20 23:05:00|2182.24|2180.74|2182.57|2181.07|2183.15|2181.65|2182.02|2180.52|0
1647817800000|2022-03-20 23:10:00|2182.7|2181.2|2181.98|2180.48|2182.7|2181.2|2181.98|2180.48|0
1647818100000|2022-03-20 23:15:00|2182.03|2180.53|2182.74|2181.24|2182.96|2181.46|2182.03|2180.53|0
1647818400000|2022-03-20 23:20:00|2182.69|2181.19|2182.12|2180.62|2182.74|2181.24|2181.85|2180.35|0
1647818700000|2022-03-20 23:25:00|2182.11|2180.61|2182.45|2180.95|2182.54|2181.04|2181.67|2180.17|0
1647819000000|2022-03-20 23:30:00|2182.54|2181.04|2180.81|2179.31|2182.81|2181.31|2180.68|2179.18|0
1647819300000|2022-03-20 23:35:00|2180.94|2179.44|2181.52|2180.02|2181.52|2180.02|2180.72|2179.22|0
1647819600000|2022-03-20 23:40:00|2181.65|2180.15|2181.61|2180.11|2182.23|2180.73|2181.25|2179.75|0
1647819900000|2022-03-20 23:45:00|2181.65|2180.15|2180.9|2179.4|2181.65|2180.15|2180.68|2179.18|0
1647820200000|2022-03-20 23:50:00|2180.94|2179.44|2181.06|2179.56|2181.06|2179.56|2180.68|2179.18|0
1647820500000|2022-03-20 23:55:00|2180.88|2179.38|2180.6|2179.1|2180.88|2179.38|2180.16|2178.66|0
1647820800000|2022-03-21 00:00:00|2180.65|2179.15|2180.74|2179.24|2181.18|2179.68|2180.16|2178.66|0
1647821100000|2022-03-21 00:05:00|2180.73|2179.23|2179.31|2177.81|2180.73|2179.23|2179.31|2177.81|0
1647821400000|2022-03-21 00:10:00|2179.23|2177.73|2180.4|2178.9|2180.45|2178.95|2179.17|2177.67|0
1647821700000|2022-03-21 00:15:00|2180.45|2178.95|2175.13|2173.63|2180.45|2178.95|2173.38|2171.88|0
1647822000000|2022-03-21 00:20:00|2175.21|2173.71|2175.15|2173.65|2176.07|2174.57|2172.06|2170.56|0
1647822300000|2022-03-21 00:25:00|2175.14|2173.64|2174.2|2172.7|2175.15|2173.65|2173.01|2171.51|0
1647822600000|2022-03-21 00:30:00|2174.12|2172.62|2175.88|2174.38|2175.88|2174.38|2172.78|2171.28|0
1647822900000|2022-03-21 00:35:00|2175.8|2174.3|2175.17|2173.67|2176.36|2174.86|2174.7|2173.2|0
1647823200000|2022-03-21 00:40:00|2175.09|2173.59|2175.17|2173.67|2175.17|2173.67|2173.75|2172.25|0
1647823500000|2022-03-21 00:45:00|2175.33|2173.83|2174.93|2173.43|2176.59|2175.09|2174.22|2172.72|0
1647823800000|2022-03-21 00:50:00|2174.85|2173.35|2175.18|2173.68|2176.36|2174.86|2174.22|2172.72|0
1647824100000|2022-03-21 00:55:00|2175.1|2173.6|2174.95|2173.45|2175.42|2173.92|2174.23|2172.73|0
1647824400000|2022-03-21 01:00:00|2175.03|2173.53|2176.6|2175.1|2178.5|2177|2175.03|2173.53|0
1647824700000|2022-03-21 01:05:00|2176.44|2174.94|2176.83|2175.33|2176.83|2175.33|2175.17|2173.67|0
1647825000000|2022-03-21 01:10:00|2176.75|2175.25|2175.65|2174.15|2176.75|2175.25|2174.93|2173.43|0
1647825300000|2022-03-21 01:15:00|2175.64|2174.14|2173.99|2172.49|2175.65|2174.15|2173.99|2172.49|0
1647825600000|2022-03-21 01:20:00|2173.91|2172.41|2174.21|2172.71|2175.16|2173.66|2173.26|2171.76|0
1647825900000|2022-03-21 01:25:00|2174.13|2172.63|2172.79|2171.29|2174.21|2172.71|2172.78|2171.28|0
1647826200000|2022-03-21 01:30:00|2172.87|2171.37|2172.55|2171.05|2173.73|2172.23|2172.3|2170.8|0
1647826500000|2022-03-21 01:35:00|2172.47|2170.97|2173.03|2171.53|2173.26|2171.76|2172.07|2170.57|0
1647826800000|2022-03-21 01:40:00|2173.02|2171.52|2170.89|2169.39|2173.5|2172|2169.7|2168.2|0
1647827100000|2022-03-21 01:45:00|2170.65|2169.15|2170.9|2169.4|2170.9|2169.4|2169.47|2167.97|0
1647827400000|2022-03-21 01:50:00|2170.82|2169.32|2169.94|2168.44|2170.82|2169.32|2169.22|2167.72|0
1647827700000|2022-03-21 01:55:00|2169.95|2168.45|2169.23|2167.73|2170.42|2168.92|2169|2167.5|0
1647828000000|2022-03-21 02:00:00|2169.15|2167.65|2169.71|2168.21|2170.42|2168.92|2168.51|2167.01|0
1647828300000|2022-03-21 02:05:00|2169.63|2168.13|2170.9|2169.4|2171.13|2169.63|2169|2167.5|0
1647828600000|2022-03-21 02:10:00|2170.82|2169.32|2172.32|2170.82|2172.32|2170.82|2170.66|2169.16|0
1647828900000|2022-03-21 02:15:00|2172.16|2170.66|2170.89|2169.39|2172.16|2170.66|2170.89|2169.39|0
1647829200000|2022-03-21 02:20:00|2170.9|2169.4|2171.62|2170.12|2171.86|2170.36|2170.9|2169.4|0
1647829500000|2022-03-21 02:25:00|2171.54|2170.04|2170.9|2169.4|2171.86|2170.36|2170.9|2169.4|0
1647829800000|2022-03-21 02:30:00|2170.74|2169.24|2169.47|2167.97|2170.74|2169.24|2169|2167.5|0
1647830100000|2022-03-21 02:35:00|2169.46|2167.96|2169.24|2167.74|2169.48|2167.98|2169|2167.5|0
1647830400000|2022-03-21 02:40:00|2169.16|2167.66|2169.95|2168.45|2169.95|2168.45|2168.52|2167.02|0
1647830700000|2022-03-21 02:45:00|2169.79|2168.29|2168.04|2166.54|2169.95|2168.45|2168.04|2166.54|0
1647831000000|2022-03-21 02:50:00|2168.2|2166.7|2168.52|2167.02|2168.99|2167.49|2168.04|2166.54|0
1647831300000|2022-03-21 02:55:00|2168.68|2167.18|2169|2167.5|2169.47|2167.97|2168.52|2167.02|0
1647831600000|2022-03-21 03:00:00|2168.99|2167.49|2168.99|2167.49|2169|2167.5|2168.99|2167.49|0
1647831900000|2022-03-21 03:05:00|2169|2167.5|2169.27|2167.77|2169.48|2167.98|2168.99|2167.49|0
1647832200000|2022-03-21 03:10:00|2169.26|2167.76|2169.98|2168.48|2169.98|2168.48|2169.26|2167.76|0
1647832500000|2022-03-21 03:15:00|2169.78|2168.28|2169.54|2168.04|2170.03|2168.53|2169.54|2168.04|0
1647832800000|2022-03-21 03:20:00|2169.46|2167.96|2169.78|2168.28|2170.02|2168.52|2168.83|2167.33|0
1647833100000|2022-03-21 03:25:00|2169.62|2168.12|2169.06|2167.56|2169.62|2168.12|2168.83|2167.33|0
1647833400000|2022-03-21 03:30:00|2169.18|2167.68|2169.26|2167.76|2169.26|2167.76|2169.02|2167.52|0
1647833700000|2022-03-21 03:35:00|2169.02|2167.52|2170.45|2168.95|2170.45|2168.95|2169.02|2167.52|0
1647834000000|2022-03-21 03:40:00|2170.61|2169.11|2170.92|2169.42|2171.17|2169.67|2170.61|2169.11|0
1647834300000|2022-03-21 03:45:00|2170.93|2169.43|2169.98|2168.48|2171.41|2169.91|2169.98|2168.48|0
1647834600000|2022-03-21 03:50:00|2169.99|2168.49|2169.98|2168.48|2169.99|2168.49|2169.98|2168.48|0
1647834900000|2022-03-21 03:55:00|2169.9|2168.4|2169.51|2168.01|2169.9|2168.4|2169.51|2168.01|0
1647835200000|2022-03-21 04:00:00|2169.67|2168.17|2169.51|2168.01|2170.7|2169.2|2169.51|2168.01|0
1647835500000|2022-03-21 04:05:00|2169.59|2168.09|2169.5|2168|2169.98|2168.48|2169.5|2168|0
1647835800000|2022-03-21 04:10:00|2169.18|2167.68|2168.55|2167.05|2169.18|2167.68|2168.55|2167.05|0
1647836100000|2022-03-21 04:15:00|2168.47|2166.97|2168.07|2166.57|2168.55|2167.05|2167.35|2165.85|0
1647836400000|2022-03-21 04:20:00|2168.06|2166.56|2167.6|2166.1|2168.07|2166.57|2167.59|2166.09|0
1647836700000|2022-03-21 04:25:00|2167.61|2166.11|2167.61|2166.11|2167.84|2166.34|2167.37|2165.87|0
1647837000000|2022-03-21 04:30:00|2167.63|2166.13|2167.39|2165.89|2167.63|2166.13|2167.38|2165.88|0
1647837300000|2022-03-21 04:35:00|2167.31|2165.81|2167.62|2166.12|2167.62|2166.12|2167.14|2165.64|0
1647837600000|2022-03-21 04:40:00|2167.54|2166.04|2167.64|2166.14|2167.64|2166.14|2167.15|2165.65|0
1647837900000|2022-03-21 04:45:00|2167.67|2166.17|2167.67|2166.17|2167.67|2166.17|2167.67|2166.17|0
1647838200000|2022-03-21 04:50:00|2167.59|2166.09|2167.19|2165.69|2167.67|2166.17|2167.19|2165.69|0
1647838500000|2022-03-21 04:55:00|2167.2|2165.7|2166.73|2165.23|2167.2|2165.7|2166.02|2164.52|0
1647838800000|2022-03-21 05:00:00|2167.21|2165.71|2166.54|2165.04|2167.44|2165.94|2166.54|2165.04|0
1647839100000|2022-03-21 05:05:00|2166.62|2165.12|2165.83|2164.33|2167.02|2165.52|2165.13|2163.63|0
1647839400000|2022-03-21 05:10:00|2165.82|2164.32|2165.82|2164.32|2166.31|2164.81|2164.87|2163.37|0
1647839700000|2022-03-21 05:15:00|2165.66|2164.16|2164.02|2162.52|2165.66|2164.16|2164.02|2162.52|0
1647840000000|2022-03-21 05:20:00|2164.34|2162.84|2165.92|2164.42|2165.93|2164.43|2164.34|2162.84|0
1647840300000|2022-03-21 05:25:00|2165.68|2164.18|2167.36|2165.86|2167.36|2165.86|2165.21|2163.71|0
1647840600000|2022-03-21 05:30:00|2167.12|2165.62|2166.38|2164.88|2167.36|2165.86|2165.91|2164.41|0
1647840900000|2022-03-21 05:35:00|2166.39|2164.89|2165.91|2164.41|2166.63|2165.13|2165.67|2164.17|0
1647841200000|2022-03-21 05:40:00|2165.9|2164.4|2164.46|2162.96|2165.9|2164.4|2163.99|2162.49|0
1647841500000|2022-03-21 05:45:00|2164.47|2162.97|2163.99|2162.49|2164.95|2163.45|2163.98|2162.48|0
1647841800000|2022-03-21 05:50:00|2164|2162.5|2166.85|2165.35|2167.08|2165.58|2163.99|2162.49|0
1647842100000|2022-03-21 05:55:00|2166.84|2165.34|2167.8|2166.3|2168.27|2166.77|2166.84|2165.34|0
1647842400000|2022-03-21 06:00:00|2167.96|2166.46|2169.71|2168.21|2170.19|2168.69|2167.96|2166.46|0
1647842700000|2022-03-21 06:05:00|2169.63|2168.13|2168.99|2167.49|2169.72|2168.22|2168.76|2167.26|0
1647843000000|2022-03-21 06:10:00|2168.91|2167.41|2169.64|2168.14|2169.88|2168.38|2168.75|2167.25|0
1647843300000|2022-03-21 06:15:00|2169.63|2168.13|2168.68|2167.18|2169.63|2168.13|2168.2|2166.7|0
1647843600000|2022-03-21 06:20:00|2168.76|2167.26|2169.14|2167.64|2169.15|2167.65|2168.19|2166.69|0
1647843900000|2022-03-21 06:25:00|2168.98|2167.48|2169.62|2168.12|2169.62|2168.12|2167.96|2166.46|0
1647844200000|2022-03-21 06:30:00|2169.61|2168.11|2169.65|2168.15|2169.65|2168.15|2168.69|2167.19|0
1647844500000|2022-03-21 06:35:00|2169.57|2168.07|2173.77|2172.27|2174.58|2173.08|2169.41|2167.91|0
1647844800000|2022-03-21 06:40:00|2173.69|2172.19|2173.05|2171.55|2174|2172.5|2172.81|2171.31|0
1647845100000|2022-03-21 06:45:00|2173.04|2171.54|2171.85|2170.35|2173.04|2171.54|2170.9|2169.4|0
1647845400000|2022-03-21 06:50:00|2171.84|2170.34|2172.8|2171.3|2172.8|2171.3|2171.38|2169.88|0
1647845700000|2022-03-21 06:55:00|2172.96|2171.46|2173.51|2172.01|2174.23|2172.73|2172.09|2170.59|0
1647846000000|2022-03-21 07:00:00|2173.91|2172.41|2173.75|2172.25|2176.37|2174.87|2173.28|2171.78|0
1647846300000|2022-03-21 07:05:00|2173.83|2172.33|2173.74|2172.24|2174.69|2173.19|2173.27|2171.77|0
1647846600000|2022-03-21 07:10:00|2173.75|2172.25|2176.67|2175.17|2177.79|2176.29|2173.74|2172.24|0
1647846900000|2022-03-21 07:15:00|2176.75|2175.25|2176.57|2175.07|2177.08|2175.58|2175.17|2173.67|0
1647847200000|2022-03-21 07:20:00|2176.65|2175.15|2173.71|2172.21|2177.28|2175.78|2173.71|2172.21|0
1647847500000|2022-03-21 07:25:00|2173.72|2172.22|2171.58|2170.08|2174.67|2173.17|2171.34|2169.84|0
1647847800000|2022-03-21 07:30:00|2171.66|2170.16|2169.8|2168.4|2172.93|2171.53|2169.8|2168.4|60
1647848100000|2022-03-21 07:35:00|2169.93|2168.53|2171.05|2169.65|2171.93|2170.53|2169.93|2168.53|58
1647848400000|2022-03-21 07:40:00|2171.18|2169.78|2172.8|2171.4|2172.8|2171.4|2171.18|2169.78|27
1647848700000|2022-03-21 07:45:00|2172.93|2171.53|2173.68|2172.28|2175.55|2174.15|2172.68|2171.28|20
1647849000000|2022-03-21 07:50:00|2173.8|2172.4|2178.8|2177.4|2178.8|2177.4|2173.55|2172.15|29
1647849300000|2022-03-21 07:55:00|2174.12|2172.62|2176.49|2174.99|2177.44|2175.94|2174.09|2172.59|12
1647849600000|2022-03-21 08:00:00|2176.33|2174.83|2178.48|2177.98|2180.6|2180.1|2171.35|2170.85|3385
1647849900000|2022-03-21 08:05:00|2178.35|2177.85|2176.85|2176.35|2179.23|2178.73|2173.23|2172.73|1929
1647850200000|2022-03-21 08:10:00|2176.98|2176.48|2178.85|2178.35|2180.48|2179.98|2176.35|2175.85|1797
1647850500000|2022-03-21 08:15:00|2178.98|2178.48|2180.98|2180.48|2181.35|2180.85|2177.48|2176.98|1437
1647850800000|2022-03-21 08:20:00|2181.1|2180.6|2180.73|2180.23|2182.23|2181.73|2179.23|2178.73|915
1647851100000|2022-03-21 08:25:00|2180.98|2180.48|2177.1|2176.6|2181.48|2180.98|2176.98|2176.48|1522
1647851400000|2022-03-21 08:30:00|2176.98|2176.48|2177.48|2176.98|2178.48|2177.98|2176.48|2175.98|2226
1647851700000|2022-03-21 08:35:00|2177.35|2176.85|2182.98|2182.48|2182.98|2182.48|2177.1|2176.6|1814
1647852000000|2022-03-21 08:40:00|2183.25|2182.75|2177.75|2177.25|2183.75|2183.25|2177|2176.5|1518
1647852300000|2022-03-21 08:45:00|2177.87|2177.37|2177.75|2177.25|2180|2179.5|2177.37|2176.87|1416
1647852600000|2022-03-21 08:50:00|2177.87|2177.37|2173.75|2173.25|2178.25|2177.75|2172.75|2172.25|1474
1647852900000|2022-03-21 08:55:00|2173.87|2173.37|2176|2175.5|2176.87|2176.37|2173.87|2173.37|1265
1647853200000|2022-03-21 09:00:00|2176.12|2175.62|2174.75|2174.25|2177.37|2176.87|2174.25|2173.75|946
1647853500000|2022-03-21 09:05:00|2174.62|2174.12|2174|2173.5|2175.75|2175.25|2170.25|2169.75|2686
1647853800000|2022-03-21 09:10:00|2174.12|2173.62|2175.62|2175.12|2176.75|2176.25|2174|2173.5|792
1647854100000|2022-03-21 09:15:00|2175.75|2175.25|2176.75|2176.25|2177.37|2176.87|2174|2173.5|661
1647854400000|2022-03-21 09:20:00|2177|2176.5|2177|2176.5|2178.25|2177.75|2176|2175.5|544
1647854700000|2022-03-21 09:25:00|2176.87|2176.37|2175.87|2175.37|2177|2176.5|2174.62|2174.12|611
1647855000000|2022-03-21 09:30:00|2175.75|2175.25|2177|2176.5|2177.25|2176.75|2175|2174.5|356
1647855300000|2022-03-21 09:35:00|2177.12|2176.62|2175.75|2175.25|2178.5|2178|2175.37|2174.87|1019
1647855600000|2022-03-21 09:40:00|2175.87|2175.37|2174.75|2174.25|2176.25|2175.75|2174.25|2173.75|342
1647855900000|2022-03-21 09:45:00|2174.62|2174.12|2174.75|2174.25|2176|2175.5|2174.37|2173.87|556
1647856200000|2022-03-21 09:50:00|2174.87|2174.37|2174|2173.5|2175|2174.5|2173.5|2173|457
1647856500000|2022-03-21 09:55:00|2173.87|2173.37|2174.75|2174.25|2175.37|2174.87|2173.75|2173.25|566
1647856800000|2022-03-21 10:00:00|2174.87|2174.37|2175.5|2175|2176.5|2176|2174.75|2174.25|460
1647857100000|2022-03-21 10:05:00|2175.62|2175.12|2177|2176.5|2177|2176.5|2175.62|2175.12|365
1647857400000|2022-03-21 10:10:00|2177.12|2176.62|2177.75|2177.25|2178|2177.5|2176.75|2176.25|451
1647857700000|2022-03-21 10:15:00|2177.62|2177.12|2178|2177.5|2178.25|2177.75|2176.75|2176.25|607
1647858000000|2022-03-21 10:20:00|2178.12|2177.62|2176.25|2175.75|2179.62|2179.12|2176.25|2175.75|634
1647858300000|2022-03-21 10:25:00|2176.12|2175.62|2177.75|2177.25|2178|2177.5|2176.12|2175.62|336
1647858600000|2022-03-21 10:30:00|2177.5|2177|2176.37|2175.87|2178.25|2177.75|2176.25|2175.75|913
1647858900000|2022-03-21 10:35:00|2176.25|2175.75|2175.62|2175.12|2176.75|2176.25|2174.87|2174.37|571
1647859200000|2022-03-21 10:40:00|2175.5|2175|2176|2175.5|2176|2175.5|2174|2173.5|552
1647859500000|2022-03-21 10:45:00|2175.87|2175.37|2175.5|2175|2176.75|2176.25|2175.25|2174.75|351
1647859800000|2022-03-21 10:50:00|2175.87|2175.37|2174.87|2174.37|2176.5|2176|2174.5|2174|484
1647860100000|2022-03-21 10:55:00|2175|2174.5|2176.12|2175.62|2176.5|2176|2175|2174.5|446
1647860400000|2022-03-21 11:00:00|2176.25|2175.75|2177.75|2177.25|2178.12|2177.62|2175.75|2175.25|480
1647860700000|2022-03-21 11:05:00|2177.62|2177.12|2177.75|2177.25|2178.62|2178.12|2177|2176.5|445
1647861000000|2022-03-21 11:10:00|2177.87|2177.37|2178|2177.5|2178.37|2177.87|2176.75|2176.25|385
1647861300000|2022-03-21 11:15:00|2178.12|2177.62|2177.87|2177.37|2178.12|2177.62|2176.62|2176.12|544
1647861600000|2022-03-21 11:20:00|2177.75|2177.25|2177.62|2177.12|2178.25|2177.75|2177|2176.5|379
1647861900000|2022-03-21 11:25:00|2177.75|2177.25|2177.75|2177.25|2178.25|2177.75|2177|2176.5|276
1647862200000|2022-03-21 11:30:00|2177.87|2177.37|2179.75|2179.25|2180|2179.5|2177|2176.5|644
1647862500000|2022-03-21 11:35:00|2179.87|2179.37|2178.25|2177.75|2181|2180.5|2178.25|2177.75|582
1647862800000|2022-03-21 11:40:00|2178.5|2178|2178.5|2178|2179.5|2179|2178.25|2177.75|341
1647863100000|2022-03-21 11:45:00|2178.62|2178.12|2178.12|2177.62|2178.75|2178.25|2177.25|2176.75|437
1647863400000|2022-03-21 11:50:00|2178.25|2177.75|2177.5|2177|2178.25|2177.75|2177.25|2176.75|383
1647863700000|2022-03-21 11:55:00|2177.37|2176.87|2177|2176.5|2177.87|2177.37|2176|2175.5|541
1647864000000|2022-03-21 12:00:00|2176.87|2176.37|2176.5|2176|2177.5|2177|2176.25|2175.75|261
1647864300000|2022-03-21 12:05:00|2176.62|2176.12|2175.75|2175.25|2177|2176.5|2175.75|2175.25|329
1647864600000|2022-03-21 12:10:00|2175.87|2175.37|2176.37|2175.87|2176.75|2176.25|2175.87|2175.37|236
1647864900000|2022-03-21 12:15:00|2176.5|2176|2176|2175.5|2177|2176.5|2174.25|2173.75|512
1647865200000|2022-03-21 12:20:00|2176.25|2175.75|2176.12|2175.62|2177|2176.5|2175.25|2174.75|588
1647865500000|2022-03-21 12:25:00|2176|2175.5|2176.25|2175.75|2176.5|2176|2175.62|2175.12|454
1647865800000|2022-03-21 12:30:00|2176.37|2175.87|2176.25|2175.75|2176.75|2176.25|2175.25|2174.75|578
1647866100000|2022-03-21 12:35:00|2176.12|2175.62|2176.25|2175.75|2176.25|2175.75|2175.12|2174.62|364
1647866400000|2022-03-21 12:40:00|2176|2175.5|2176.25|2175.75|2177|2176.5|2175.75|2175.25|385
1647866700000|2022-03-21 12:45:00|2176.12|2175.62|2175.75|2175.25|2176.5|2176|2175.25|2174.75|1365
1647867000000|2022-03-21 12:50:00|2175.62|2175.12|2176|2175.5|2176.37|2175.87|2175.12|2174.62|386
1647867300000|2022-03-21 12:55:00|2176.12|2175.62|2176|2175.5|2176.75|2176.25|2176|2175.5|297
1647867600000|2022-03-21 13:00:00|2176.12|2175.62|2176.17|2175.67|2176.5|2176|2175.5|2175|428
1647867900000|2022-03-21 13:05:00|2176.29|2175.79|2176.67|2176.17|2177.17|2176.67|2175.92|2175.42|341
1647868200000|2022-03-21 13:10:00|2176.79|2176.29|2177.92|2177.42|2178.04|2177.54|2176.17|2175.67|402
1647868500000|2022-03-21 13:15:00|2178.17|2177.67|2178.17|2177.67|2178.67|2178.17|2177.42|2176.92|706
1647868800000|2022-03-21 13:20:00|2178.29|2177.79|2178.67|2178.17|2178.92|2178.42|2177.67|2177.17|358
1647869100000|2022-03-21 13:25:00|2178.79|2178.29|2176.42|2175.92|2178.92|2178.42|2176.17|2175.67|498
1647869400000|2022-03-21 13:30:00|2176.54|2176.04|2180.17|2179.67|2180.17|2179.67|2176.04|2175.54|731
1647869700000|2022-03-21 13:35:00|2180.04|2179.54|2179.17|2178.67|2180.92|2180.42|2178.17|2177.67|871
1647870000000|2022-03-21 13:40:00|2179.42|2178.92|2176.17|2175.67|2179.92|2179.42|2175.92|2175.42|954
1647870300000|2022-03-21 13:45:00|2176.67|2176.17|2173.67|2173.17|2177.42|2176.92|2173.17|2172.67|931
1647870600000|2022-03-21 13:50:00|2173.54|2173.04|2170.17|2169.67|2174.79|2174.29|2168.92|2168.42|1398
1647870900000|2022-03-21 13:55:00|2170.42|2169.92|2171.67|2171.17|2173.42|2172.92|2170.42|2169.92|1010
1647871200000|2022-03-21 14:00:00|2171.92|2171.42|2171.42|2170.92|2173.67|2173.17|2171.17|2170.67|1160
1647871500000|2022-03-21 14:05:00|2171.29|2170.79|2170.92|2170.42|2172.42|2171.92|2169.92|2169.42|853
1647871800000|2022-03-21 14:10:00|2170.67|2170.17|2170.42|2169.92|2171.92|2171.42|2168.67|2168.17|1016
1647872100000|2022-03-21 14:15:00|2170.54|2170.04|2170.42|2169.92|2171.29|2170.79|2169.54|2169.04|780
1647872400000|2022-03-21 14:20:00|2170.29|2169.79|2168.92|2168.42|2170.29|2169.79|2167.92|2167.42|1083
1647872700000|2022-03-21 14:25:00|2169.04|2168.54|2168.04|2167.54|2169.17|2168.67|2167.17|2166.67|9957
1647873000000|2022-03-21 14:30:00|2167.92|2167.42|2169.42|2168.92|2169.67|2169.17|2166.92|2166.42|1220
1647873300000|2022-03-21 14:35:00|2169.54|2169.04|2170.92|2170.42|2171.92|2171.42|2168.42|2167.92|831
1647873600000|2022-03-21 14:40:00|2171.04|2170.54|2172.29|2171.79|2172.42|2171.92|2170.29|2169.79|1784
1647873900000|2022-03-21 14:45:00|2172.17|2171.67|2179.04|2178.54|2179.67|2179.17|2171.42|2170.92|1356
1647874200000|2022-03-21 14:50:00|2178.92|2178.42|2182.79|2182.29|2182.79|2182.29|2178.92|2178.42|2404
1647874500000|2022-03-21 14:55:00|2182.92|2182.42|2185.04|2184.54|2188.04|2187.54|2182.17|2181.67|3523
1647874800000|2022-03-21 15:00:00|2184.92|2184.42|2183.92|2183.42|2185.17|2184.67|2182.42|2181.92|1587
1647875100000|2022-03-21 15:05:00|2183.67|2183.17|2180.04|2179.54|2183.92|2183.42|2178.42|2177.92|1449
1647875400000|2022-03-21 15:10:00|2180.21|2179.71|2178.09|2177.59|2180.96|2180.46|2176.59|2176.09|1322
1647875700000|2022-03-21 15:15:00|2177.96|2177.46|2177.84|2177.34|2179.09|2178.59|2176.34|2175.84|924
1647876000000|2022-03-21 15:20:00|2177.71|2177.21|2180.84|2180.34|2181.84|2181.34|2176.84|2176.34|974
1647876300000|2022-03-21 15:25:00|2180.59|2180.09|2179.84|2179.34|2181.09|2180.59|2178.84|2178.34|1336
1647876600000|2022-03-21 15:30:00|2179.96|2179.46|2180.96|2180.46|2181.34|2180.84|2178.59|2178.09|988
1647876900000|2022-03-21 15:35:00|2181.09|2180.59|2181.34|2180.84|2182.84|2182.34|2179.34|2178.84|1032
1647877200000|2022-03-21 15:40:00|2181.46|2180.96|2180.21|2179.71|2182.84|2182.34|2179.84|2179.34|792
1647877500000|2022-03-21 15:45:00|2180.34|2179.84|2180.09|2179.59|2181.09|2180.59|2179.34|2178.84|715
1647877800000|2022-03-21 15:50:00|2180.34|2179.84|2182.59|2182.09|2182.84|2182.34|2178.59|2178.09|1075
1647878100000|2022-03-21 15:55:00|2182.46|2181.96|2181.09|2180.59|2182.46|2181.96|2179.59|2179.09|996
1647878400000|2022-03-21 16:00:00|2181.21|2180.71|2181.09|2180.59|2181.59|2181.09|2179.71|2179.21|1051
1647878700000|2022-03-21 16:05:00|2181.34|2180.84|2180.59|2180.09|2181.34|2180.84|2179.59|2179.09|889
1647879000000|2022-03-21 16:10:00|2180.46|2179.96|2181.59|2181.09|2181.84|2181.34|2179.59|2179.09|781
1647879300000|2022-03-21 16:15:00|2181.46|2180.96|2180.84|2180.34|2181.84|2181.34|2180.09|2179.59|1679
1647879600000|2022-03-21 16:20:00|2180.71|2180.21|2183.04|2181.54|2183.71|2183.21|2180.59|2180.09|2140
1647879900000|2022-03-21 16:25:00|2183.05|2181.55|2184.01|2182.51|2185.09|2183.59|2181.3|2179.8|684
1647880200000|2022-03-21 16:30:00|2184.28|2182.78|2180.66|2179.26|2184.55|2183.05|2179.54|2178.14|346
1647880500000|2022-03-21 16:35:00|2180.41|2179.01|2176.54|2175.14|2180.41|2179.01|2174.66|2173.26|193
1647880800000|2022-03-21 16:40:00|2176.66|2175.26|2178.54|2177.14|2178.54|2177.14|2176.54|2175.14|23
1647881100000|2022-03-21 16:45:00|2179.04|2177.64|2178.41|2177.01|2179.41|2178.01|2176.91|2175.51|48
1647881400000|2022-03-21 16:50:00|2178.54|2177.14|2174.91|2173.51|2178.54|2177.14|2174.91|2173.51|12
1647881700000|2022-03-21 16:55:00|2174.66|2173.26|2173.46|2171.96|2174.91|2173.51|2173.29|2171.89|28
1647882000000|2022-03-21 17:00:00|2173.47|2171.97|2170.41|2168.91|2173.49|2171.99|2169.85|2168.35|0
1647882300000|2022-03-21 17:05:00|2170.4|2168.9|2171.01|2169.51|2173.28|2171.78|2169.86|2168.36|0
1647882600000|2022-03-21 17:10:00|2171.02|2169.52|2170.38|2168.88|2171.56|2170.06|2168.71|2167.21|0
1647882900000|2022-03-21 17:15:00|2170.37|2168.87|2165.3|2163.8|2170.39|2168.89|2165.29|2163.79|0
1647883200000|2022-03-21 17:20:00|2165.31|2163.81|2167.41|2165.91|2167.97|2166.47|2164.23|2162.73|0
1647883500000|2022-03-21 17:25:00|2167.42|2165.92|2168.59|2167.09|2170.31|2168.81|2166.85|2165.35|0
1647883800000|2022-03-21 17:30:00|2168.58|2167.08|2169.86|2168.36|2169.89|2168.39|2168.03|2166.53|0
1647884100000|2022-03-21 17:35:00|2169.85|2168.35|2170.95|2169.45|2172.71|2171.21|2168.44|2166.94|0
1647884400000|2022-03-21 17:40:00|2170.94|2169.44|2170.27|2168.77|2171.19|2169.69|2168.68|2167.18|0
1647884700000|2022-03-21 17:45:00|2170.28|2168.78|2170.89|2169.39|2171.46|2169.96|2169.67|2168.17|0
1647885000000|2022-03-21 17:50:00|2170.9|2169.4|2170.38|2168.88|2171.74|2170.24|2169.81|2168.31|0
1647885300000|2022-03-21 17:55:00|2170.39|2168.89|2171.53|2170.03|2171.53|2170.03|2169.22|2167.72|0
1647885600000|2022-03-21 18:00:00|2171.52|2170.02|2170.92|2169.42|2172.13|2170.63|2169.78|2168.28|0
1647885900000|2022-03-21 18:05:00|2170.9|2169.4|2171.69|2170.19|2171.7|2170.2|2169.21|2167.71|0
1647886200000|2022-03-21 18:10:00|2171.68|2170.18|2169.97|2168.47|2171.68|2170.18|2169.94|2168.44|0
1647886500000|2022-03-21 18:15:00|2169.96|2168.46|2171.62|2170.12|2171.63|2170.13|2169.91|2168.41|0
1647886800000|2022-03-21 18:20:00|2171.63|2170.13|2175.1|2173.6|2176.21|2174.71|2171.1|2169.6|0
1647887100000|2022-03-21 18:25:00|2175.09|2173.59|2177.34|2175.84|2177.64|2176.14|2174.5|2173|0
1647887400000|2022-03-21 18:30:00|2177.35|2175.85|2175.68|2174.18|2177.91|2176.41|2175.11|2173.61|0
1647887700000|2022-03-21 18:35:00|2175.69|2174.19|2176.77|2175.27|2177.34|2175.84|2174.54|2173.04|0
1647888000000|2022-03-21 18:40:00|2176.76|2175.26|2177.36|2175.86|2178.47|2176.97|2175.05|2173.55|0
1647888300000|2022-03-21 18:45:00|2177.37|2175.87|2176.47|2174.97|2180.16|2178.66|2176.18|2174.68|0
1647888600000|2022-03-21 18:50:00|2176.74|2175.24|2176.15|2174.65|2177.87|2176.37|2175.61|2174.11|0
1647888900000|2022-03-21 18:55:00|2176.42|2174.92|2172.64|2171.14|2176.7|2175.2|2172.13|2170.63|0
1647889200000|2022-03-21 19:00:00|2172.63|2171.13|2173.19|2171.69|2173.77|2172.27|2172.61|2171.11|0
1647889500000|2022-03-21 19:05:00|2173.18|2171.68|2174.77|2173.27|2174.79|2173.29|2173.09|2171.59|0
1647889800000|2022-03-21 19:10:00|2174.79|2173.29|2178.72|2177.22|2178.72|2177.22|2174.78|2173.28|0
1647890100000|2022-03-21 19:15:00|2178.99|2177.49|2177.03|2175.53|2179.92|2178.42|2177.02|2175.52|0
1647890400000|2022-03-21 19:20:00|2177.04|2175.54|2179.03|2177.53|2179.31|2177.81|2176.45|2174.95|0
1647890700000|2022-03-21 19:25:00|2179.3|2177.8|2179.38|2177.88|2179.9|2178.4|2178.74|2177.24|0
1647891000000|2022-03-21 19:30:00|2179.37|2177.87|2178.79|2177.29|2181.08|2179.58|2178.2|2176.7|0
1647891300000|2022-03-21 19:35:00|2178.78|2177.28|2177.09|2175.59|2179.06|2177.56|2177.07|2175.57|0
1647891600000|2022-03-21 19:40:00|2177.08|2175.58|2176.52|2175.02|2178.24|2176.74|2175.94|2174.44|0
1647891900000|2022-03-21 19:45:00|2176.53|2175.03|2174.74|2173.24|2177.08|2175.58|2174.73|2173.23|0
1647892200000|2022-03-21 19:50:00|2174.85|2173.35|2179.41|2177.91|2179.96|2178.46|2174.85|2173.35|0
1647892500000|2022-03-21 19:55:00|2179.4|2177.9|2181.2|2179.7|2181.21|2179.71|2178.82|2177.32|0
1647892800000|2022-03-21 20:00:00|2181.19|2179.69|2181.3|2179.8|2182.39|2180.89|2180.63|2179.13|0
1647893100000|2022-03-21 20:05:00|2181.29|2179.79|2181.04|2179.54|2181.91|2180.41|2180.76|2179.26|0
1647893400000|2022-03-21 20:10:00|2181.03|2179.53|2181.36|2179.86|2181.36|2179.86|2180.77|2179.27|0
1647893700000|2022-03-21 20:15:00|2181.35|2179.85|2181.36|2179.86|2181.36|2179.86|2181.34|2179.84|0
1647894000000|2022-03-21 20:20:00|2181.38|2179.88|2180.58|2179.08|2181.4|2179.9|2180.05|2178.55|0
1647894300000|2022-03-21 20:25:00|2180.59|2179.09|2180.83|2179.33|2181.4|2179.9|2180.59|2179.09|0
1647894600000|2022-03-21 20:30:00|2180.84|2179.34|2181.41|2179.91|2181.41|2179.91|2180.3|2178.8|0
1647894900000|2022-03-21 20:35:00|2181.4|2179.9|2181.42|2179.92|2181.43|2179.93|2181.4|2179.9|0
1647895200000|2022-03-21 20:40:00|2181.15|2179.65|2181.69|2180.19|2181.96|2180.46|2180.86|2179.36|0
1647895500000|2022-03-21 20:45:00|2181.42|2179.92|2181.42|2179.92|2182.53|2181.03|2181.42|2179.92|0
1647895800000|2022-03-21 20:50:00|2181.43|2179.93|2180.88|2179.38|2181.97|2180.47|2180.88|2179.38|0
1647896100000|2022-03-21 20:55:00|2180.87|2179.37|2180.86|2179.36|2181.14|2179.64|2180.32|2178.82|0
1647896400000|2022-03-21 21:00:00|2180.47|2178.97|2180.29|2178.79|2180.69|2179.19|2180.25|2178.75|0
1647896700000|2022-03-21 21:05:00|2180.25|2178.75|2180.21|2178.71|2180.25|2178.75|2179.77|2178.27|0
1647897000000|2022-03-21 21:10:00|2180.12|2178.62|2180.34|2178.84|2180.34|2178.84|2180.12|2178.62|0
1647897300000|2022-03-21 21:15:00|2180.29|2178.79|2179.99|2178.49|2180.29|2178.79|2179.77|2178.27|0
1647897600000|2022-03-21 21:20:00|2180.16|2178.66|2179.81|2178.31|2180.16|2178.66|2179.81|2178.31|0
1647897900000|2022-03-21 21:25:00|2179.85|2178.35|2179.9|2178.4|2179.9|2178.4|2179.81|2178.31|0
1647898200000|2022-03-21 21:30:00|2179.63|2178.13|2179.59|2178.09|2179.94|2178.44|2179.59|2178.09|0
1647898500000|2022-03-21 21:35:00|2179.85|2178.35|2179.55|2178.05|2179.85|2178.35|2179.28|2177.78|0
1647898800000|2022-03-21 21:40:00|2179.59|2178.09|2179.46|2177.96|2179.77|2178.27|2179.46|2177.96|0
1647899100000|2022-03-21 21:45:00|2179.41|2177.91|2179.63|2178.13|2179.72|2178.22|2179.33|2177.83|0
1647899400000|2022-03-21 21:50:00|2179.59|2178.09|2179.63|2178.13|2179.63|2178.13|2179.55|2178.05|0
1647899700000|2022-03-21 21:55:00|2179.59|2178.09|2179.81|2178.31|2179.81|2178.31|2179.46|2177.96|0
1647900000000|2022-03-21 22:00:00|2179.79|2178.29|2177.98|2176.48|2179.8|2178.3|2177.76|2176.26|0
1647900300000|2022-03-21 22:05:00|2178.07|2176.57|2177.76|2176.26|2178.7|2177.2|2177.49|2175.99|0
1647900600000|2022-03-21 22:10:00|2177.85|2176.35|2178.06|2176.56|2178.55|2177.05|2177.85|2176.35|0
1647900900000|2022-03-21 22:15:00|2177.97|2176.47|2177.84|2176.34|2178.11|2176.61|2177.7|2176.2|0
1647901200000|2022-03-21 22:20:00|2177.75|2176.25|2176.91|2175.41|2177.84|2176.34|2176.78|2175.28|0
1647901500000|2022-03-21 22:25:00|2177|2175.5|2177.1|2175.6|2177.22|2175.72|2176.87|2175.37|0
1647901800000|2022-03-21 22:30:00|2177.09|2175.59|2176.38|2174.88|2177.1|2175.6|2176.11|2174.61|0
1647902100000|2022-03-21 22:35:00|2176.47|2174.97|2176.96|2175.46|2176.96|2175.46|2176.38|2174.88|0
1647902400000|2022-03-21 22:40:00|2176.94|2175.44|2177.21|2175.71|2177.21|2175.71|2176.94|2175.44|0
1647902700000|2022-03-21 22:45:00|2177.08|2175.58|2176.49|2174.99|2177.08|2175.58|2176.23|2174.73|0
1647903000000|2022-03-21 22:50:00|2176.5|2175|2177.21|2175.71|2177.21|2175.71|2176.49|2174.99|0
1647903300000|2022-03-21 22:55:00|2177.08|2175.58|2176.36|2174.86|2177.08|2175.58|2176.36|2174.86|0
1647903600000|2022-03-21 23:00:00|2176.31|2174.81|2176.49|2174.99|2176.67|2175.17|2176.14|2174.64|0
1647903900000|2022-03-21 23:05:00|2176.36|2174.86|2176.09|2174.59|2176.67|2175.17|2175.96|2174.46|0
1647904200000|2022-03-21 23:10:00|2176.23|2174.73|2175.11|2173.61|2176.23|2174.73|2174.79|2173.29|0
1647904500000|2022-03-21 23:15:00|2175.1|2173.6|2175.51|2174.01|2175.51|2174.01|2174.79|2173.29|0
1647904800000|2022-03-21 23:20:00|2175.6|2174.1|2175.6|2174.1|2175.78|2174.28|2175.11|2173.61|0
1647905100000|2022-03-21 23:25:00|2175.64|2174.14|2175.96|2174.46|2176.23|2174.73|2174.93|2173.43|0
1647905400000|2022-03-21 23:30:00|2176|2174.5|2175.64|2174.14|2176.09|2174.59|2175.24|2173.74|0
1647905700000|2022-03-21 23:35:00|2175.51|2174.01|2175.78|2174.28|2175.78|2174.28|2175.38|2173.88|0
1647906000000|2022-03-21 23:40:00|2175.64|2174.14|2174.79|2173.29|2175.96|2174.46|2174.53|2173.03|0
1647906300000|2022-03-21 23:45:00|2174.8|2173.3|2174.39|2172.89|2174.93|2173.43|2174.39|2172.89|0
1647906600000|2022-03-21 23:50:00|2174.53|2173.03|2173.94|2172.44|2175.11|2173.61|2173.81|2172.31|0
1647906900000|2022-03-21 23:55:00|2173.81|2172.31|2172.65|2171.15|2173.81|2172.31|2172.65|2171.15|0
1647907200000|2022-03-22 00:00:00|2172.64|2171.14|2172.24|2170.74|2172.64|2171.14|2171.22|2169.72|0
1647907500000|2022-03-22 00:05:00|2172.11|2170.61|2171.8|2170.3|2172.51|2171.01|2171.22|2169.72|0
1647907800000|2022-03-22 00:10:00|2171.93|2170.43|2171.53|2170.03|2172.11|2170.61|2171.22|2169.72|0
1647908100000|2022-03-22 00:15:00|2171.44|2169.94|2174.36|2172.86|2174.79|2173.29|2171.22|2169.72|0
1647908400000|2022-03-22 00:20:00|2174.44|2172.94|2175.79|2174.29|2176.75|2175.25|2173.89|2172.39|0
1647908700000|2022-03-22 00:25:00|2175.71|2174.21|2174.83|2173.33|2176.51|2175.01|2174.83|2173.33|0
1647909000000|2022-03-22 00:30:00|2174.96|2173.46|2175.27|2173.77|2175.75|2174.25|2174.79|2173.29|0
1647909300000|2022-03-22 00:35:00|2175.28|2173.78|2174.07|2172.57|2175.28|2173.78|2173.6|2172.1|0
1647909600000|2022-03-22 00:40:00|2174.08|2172.58|2174.31|2172.81|2174.55|2173.05|2171.93|2170.43|0
1647909900000|2022-03-22 00:45:00|2174.34|2172.84|2174.1|2172.6|2174.34|2172.84|2172.91|2171.41|0
1647910200000|2022-03-22 00:50:00|2174.18|2172.68|2174.34|2172.84|2175.3|2173.8|2173.62|2172.12|0
1647910500000|2022-03-22 00:55:00|2174.26|2172.76|2173.85|2172.35|2174.57|2173.07|2172.9|2171.4|0
1647910800000|2022-03-22 01:00:00|2173.93|2172.43|2174.08|2172.58|2174.32|2172.82|2171.68|2170.18|0
1647911100000|2022-03-22 01:05:00|2174.16|2172.66|2174.31|2172.81|2175.04|2173.54|2173.6|2172.1|0
1647911400000|2022-03-22 01:10:00|2174.24|2172.74|2175.99|2174.49|2176.71|2175.21|2173.84|2172.34|0
1647911700000|2022-03-22 01:15:00|2176.07|2174.57|2176.47|2174.97|2176.95|2175.45|2175.28|2173.78|0
1647912000000|2022-03-22 01:20:00|2176.48|2174.98|2176.71|2175.21|2177.67|2176.17|2175.99|2174.49|0
1647912300000|2022-03-22 01:25:00|2176.79|2175.29|2177.68|2176.18|2179.1|2177.6|2175.98|2174.48|0
1647912600000|2022-03-22 01:30:00|2177.76|2176.26|2177.67|2176.17|2179.1|2177.6|2177.67|2176.17|0
1647912900000|2022-03-22 01:35:00|2177.83|2176.33|2179.82|2178.32|2179.82|2178.32|2177.67|2176.17|0
1647913200000|2022-03-22 01:40:00|2179.9|2178.4|2177.91|2176.41|2180.07|2178.57|2176.96|2175.46|0
1647913500000|2022-03-22 01:45:00|2178.11|2176.61|2177.64|2176.14|2178.36|2176.86|2177.15|2175.65|0
1647913800000|2022-03-22 01:50:00|2177.72|2176.22|2178.35|2176.85|2179.07|2177.57|2177.72|2176.22|0
1647914100000|2022-03-22 01:55:00|2178.27|2176.77|2178.36|2176.86|2178.6|2177.1|2177.63|2176.13|0
1647914400000|2022-03-22 02:00:00|2178.47|2176.97|2179.34|2177.84|2180.06|2178.56|2177.91|2176.41|0
1647914700000|2022-03-22 02:05:00|2178.87|2177.37|2179.58|2178.08|2179.58|2178.08|2178.63|2177.13|0
1647915000000|2022-03-22 02:10:00|2179.66|2178.16|2179.1|2177.6|2180.06|2178.56|2179.1|2177.6|0
1647915300000|2022-03-22 02:15:00|2179.15|2177.65|2178.59|2177.09|2179.54|2178.04|2178.11|2176.61|0
1647915600000|2022-03-22 02:20:00|2178.67|2177.17|2178.59|2177.09|2179.54|2178.04|2178.59|2177.09|0
1647915900000|2022-03-22 02:25:00|2178.58|2177.08|2178.59|2177.09|2179.55|2178.05|2178.11|2176.61|0
1647916200000|2022-03-22 02:30:00|2178.46|2176.96|2178.15|2176.65|2178.87|2177.37|2177.19|2175.69|0
1647916500000|2022-03-22 02:35:00|2178.39|2176.89|2180.07|2178.57|2180.08|2178.58|2178.39|2176.89|0
1647916800000|2022-03-22 02:40:00|2179.99|2178.49|2181.27|2179.77|2181.51|2180.01|2179.59|2178.09|0
1647917100000|2022-03-22 02:45:00|2181.2|2179.7|2181.51|2180.01|2181.51|2180.01|2180.08|2178.58|0
1647917400000|2022-03-22 02:50:00|2181.59|2180.09|2183.96|2182.46|2185.16|2183.66|2181.59|2180.09|0
1647917700000|2022-03-22 02:55:00|2183.95|2182.45|2182.27|2180.77|2183.95|2182.45|2181.56|2180.06|0
1647918000000|2022-03-22 03:00:00|2182.19|2180.69|2180.59|2179.09|2182.51|2181.01|2180.11|2178.61|0
1647918300000|2022-03-22 03:05:00|2180.83|2179.33|2180.59|2179.09|2181.07|2179.57|2180.11|2178.61|0
1647918600000|2022-03-22 03:10:00|2180.75|2179.25|2181.07|2179.57|2181.8|2180.3|2180.36|2178.86|0
1647918900000|2022-03-22 03:15:00|2181.23|2179.73|2181.08|2179.58|2182.99|2181.49|2181.08|2179.58|0
1647919200000|2022-03-22 03:20:00|2181.56|2180.06|2181.57|2180.07|2181.57|2180.07|2180.6|2179.1|0
1647919500000|2022-03-22 03:25:00|2181.73|2180.23|2182.99|2181.49|2183|2181.5|2181.08|2179.58|0
1647919800000|2022-03-22 03:30:00|2182.83|2181.33|2181.09|2179.59|2182.83|2181.33|2180.61|2179.11|0
1647920100000|2022-03-22 03:35:00|2181.25|2179.75|2180.84|2179.34|2183|2181.5|2180.84|2179.34|0
1647920400000|2022-03-22 03:40:00|2180.76|2179.26|2180.61|2179.11|2181.56|2180.06|2179.64|2178.14|0
1647920700000|2022-03-22 03:45:00|2180.53|2179.03|2180.61|2179.11|2180.61|2179.11|2180.13|2178.63|0
1647921000000|2022-03-22 03:50:00|2181.09|2179.59|2180.61|2179.11|2181.57|2180.07|2180.13|2178.63|0
1647921300000|2022-03-22 03:55:00|2180.6|2179.1|2179.64|2178.14|2180.61|2179.11|2179.64|2178.14|0
1647921600000|2022-03-22 04:00:00|2179.56|2178.06|2177.73|2176.23|2179.56|2178.06|2177.73|2176.23|0
1647921900000|2022-03-22 04:05:00|2177.74|2176.24|2178.22|2176.72|2178.7|2177.2|2177.5|2176|0
1647922200000|2022-03-22 04:10:00|2178.38|2176.88|2180.13|2178.63|2180.14|2178.64|2178.22|2176.72|0
1647922500000|2022-03-22 04:15:00|2180.14|2178.64|2179.17|2177.67|2180.14|2178.64|2178.93|2177.43|0
1647922800000|2022-03-22 04:20:00|2179.25|2177.75|2177.73|2176.23|2179.41|2177.91|2177.73|2176.23|0
1647923100000|2022-03-22 04:25:00|2177.89|2176.39|2178.21|2176.71|2178.21|2176.71|2177.73|2176.23|0
1647923400000|2022-03-22 04:30:00|2178.45|2176.95|2179.16|2177.66|2179.17|2177.67|2178.21|2176.71|0
1647923700000|2022-03-22 04:35:00|2179.08|2177.58|2177.25|2175.75|2179.08|2177.58|2177.25|2175.75|0
1647924000000|2022-03-22 04:40:00|2177.26|2175.76|2177.26|2175.76|2178.21|2176.71|2177.26|2175.76|0
1647924300000|2022-03-22 04:45:00|2177.34|2175.84|2176.78|2175.28|2177.74|2176.24|2176.78|2175.28|0
1647924600000|2022-03-22 04:50:00|2176.79|2175.29|2176.79|2175.29|2176.79|2175.29|2176.3|2174.8|0
1647924900000|2022-03-22 04:55:00|2176.71|2175.21|2178.22|2176.72|2178.46|2176.96|2176.31|2174.81|0
1647925200000|2022-03-22 05:00:00|2178.38|2176.88|2177.74|2176.24|2178.7|2177.2|2177.74|2176.24|0
1647925500000|2022-03-22 05:05:00|2177.66|2176.16|2175.82|2174.32|2177.74|2176.24|2175.82|2174.32|0
1647925800000|2022-03-22 05:10:00|2175.9|2174.4|2176.29|2174.79|2176.77|2175.27|2175.82|2174.32|0
1647926100000|2022-03-22 05:15:00|2176.13|2174.63|2175.34|2173.84|2176.13|2174.63|2175.34|2173.84|0
1647926700000|2022-03-22 05:25:00|2175.35|2173.85|2176.31|2174.81|2176.31|2174.81|2174.87|2173.37|0
1647927000000|2022-03-22 05:30:00|2176.23|2174.73|2177.74|2176.24|2177.74|2176.24|2175.83|2174.33|0
1647927300000|2022-03-22 05:35:00|2177.58|2176.08|2178.23|2176.73|2178.23|2176.73|2177.02|2175.52|0
1647927600000|2022-03-22 05:40:00|2178.39|2176.89|2179.18|2177.68|2179.18|2177.68|2178.22|2176.72|0
1647927900000|2022-03-22 05:45:00|2179.19|2177.69|2178.7|2177.2|2179.19|2177.69|2178.7|2177.2|0
1647928200000|2022-03-22 05:50:00|2178.86|2177.36|2178.73|2177.23|2179.2|2177.7|2178.49|2176.99|0
1647928500000|2022-03-22 05:55:00|2178.72|2177.22|2178.72|2177.22|2179.21|2177.71|2178.72|2177.22|0
1647928800000|2022-03-22 06:00:00|2178.71|2177.21|2180.15|2178.65|2180.63|2179.13|2178.23|2176.73|0
1647929100000|2022-03-22 06:05:00|2180.07|2178.57|2180.63|2179.13|2181.1|2179.6|2179.43|2177.93|0
1647929400000|2022-03-22 06:10:00|2180.55|2179.05|2180.64|2179.14|2180.65|2179.15|2179.67|2178.17|0
1647929700000|2022-03-22 06:15:00|2180.65|2179.15|2180.66|2179.16|2181.62|2180.12|2180.17|2178.67|0
1647930000000|2022-03-22 06:20:00|2181.14|2179.64|2180.89|2179.39|2181.62|2180.12|2180.89|2179.39|0
1647930300000|2022-03-22 06:25:00|2180.81|2179.31|2180.17|2178.67|2181.13|2179.63|2179.7|2178.2|0
1647930600000|2022-03-22 06:30:00|2180.09|2178.59|2179.21|2177.71|2180.09|2178.59|2179.21|2177.71|0
1647930900000|2022-03-22 06:35:00|2179.29|2177.79|2180.66|2179.16|2181.13|2179.63|2179.29|2177.79|0
1647931200000|2022-03-22 06:40:00|2180.82|2179.32|2179.7|2178.2|2181.62|2180.12|2179.69|2178.19|0
1647931500000|2022-03-22 06:45:00|2179.69|2178.19|2180.17|2178.67|2180.17|2178.67|2179.21|2177.71|0
1647931800000|2022-03-22 06:50:00|2180.25|2178.75|2180.64|2179.14|2181.13|2179.63|2180.16|2178.66|0
1647932100000|2022-03-22 06:55:00|2180.96|2179.46|2178.85|2177.35|2181.6|2180.1|2178.85|2177.35|0
1647932400000|2022-03-22 07:00:00|2178.93|2177.43|2181|2179.5|2181.49|2179.99|2178.13|2176.63|0
1647932700000|2022-03-22 07:05:00|2181.08|2179.58|2182.9|2181.4|2183.86|2182.36|2180.52|2179.02|0
1647933000000|2022-03-22 07:10:00|2182.74|2181.24|2183.65|2182.15|2183.86|2182.36|2181.95|2180.45|0
1647933300000|2022-03-22 07:15:00|2183.49|2181.99|2183.44|2181.94|2184.16|2182.66|2182.72|2181.22|0
1647933600000|2022-03-22 07:20:00|2183.36|2181.86|2184.63|2183.13|2184.63|2183.13|2183.19|2181.69|0
1647933900000|2022-03-22 07:25:00|2184.62|2183.12|2184.66|2183.16|2184.67|2183.17|2183.19|2181.69|0
1647934200000|2022-03-22 07:30:00|2184.58|2183.08|2183.54|2182.14|2184.66|2183.16|2181.79|2180.39|33
1647934500000|2022-03-22 07:35:00|2181.91|2180.51|2183.54|2182.14|2183.54|2182.14|2181.79|2180.39|22
1647934800000|2022-03-22 07:40:00|2183.29|2181.89|2183.41|2182.01|2183.54|2182.14|2183.29|2181.89|8
1647935100000|2022-03-22 07:45:00|2183.54|2182.14|2183.91|2182.51|2183.91|2182.51|2183.41|2182.01|1
1647935400000|2022-03-22 07:50:00|2184.04|2182.64|2184.54|2183.14|2185.29|2183.89|2183.16|2181.76|6
1647935700000|2022-03-22 07:55:00|2185.69|2184.19|2184.85|2183.35|2185.76|2184.26|2184.37|2182.87|0
1647936000000|2022-03-22 08:00:00|2185.17|2183.67|2175.59|2175.09|2186.34|2185.84|2175.59|2175.09|3101
1647936300000|2022-03-22 08:05:00|2175.71|2175.21|2175.59|2175.09|2177.84|2177.34|2174.34|2173.84|2434
1647936600000|2022-03-22 08:10:00|2175.46|2174.96|2178.09|2177.59|2179.34|2178.84|2174.09|2173.59|2115
1647936900000|2022-03-22 08:15:00|2178.21|2177.71|2171.46|2170.96|2178.59|2178.09|2170.84|2170.34|1864
1647937200000|2022-03-22 08:20:00|2171.59|2171.09|2175.21|2174.71|2175.71|2175.21|2169.84|2169.34|1563
1647937500000|2022-03-22 08:25:00|2175.34|2174.84|2175.59|2175.09|2177.21|2176.71|2173.96|2173.46|1422
1647937800000|2022-03-22 08:30:00|2175.84|2175.34|2176.34|2175.84|2179.84|2179.34|2175.59|2175.09|1931
1647938100000|2022-03-22 08:35:00|2176.46|2175.96|2177.71|2177.21|2178.34|2177.84|2175.34|2174.84|1328
1647938400000|2022-03-22 08:40:00|2177.59|2177.09|2176.09|2175.59|2177.59|2177.09|2174.59|2174.09|914
1647938700000|2022-03-22 08:45:00|2175.96|2175.46|2175.09|2174.59|2176.34|2175.84|2174.09|2173.59|980
1647939000000|2022-03-22 08:50:00|2175.21|2174.71|2176.59|2176.09|2177.34|2176.84|2175.09|2174.59|750
1647939300000|2022-03-22 08:55:00|2176.71|2176.21|2176.71|2176.21|2177.34|2176.84|2175.46|2174.96|605
1647939600000|2022-03-22 09:00:00|2176.59|2176.09|2181.84|2181.34|2182.09|2181.59|2176.59|2176.09|995
1647939900000|2022-03-22 09:05:00|2181.71|2181.21|2184.34|2183.84|2184.84|2184.34|2181.34|2180.84|875
1647940200000|2022-03-22 09:10:00|2184.21|2183.71|2184.59|2184.09|2184.84|2184.34|2183.09|2182.59|1056
1647940500000|2022-03-22 09:15:00|2184.46|2183.96|2184.71|2184.21|2184.84|2184.34|2183.59|2183.09|761
1647940800000|2022-03-22 09:20:00|2184.59|2184.09|2182.59|2182.09|2184.84|2184.34|2182.46|2181.96|784
1647941100000|2022-03-22 09:25:00|2182.46|2181.96|2182.21|2181.71|2183.71|2183.21|2182.09|2181.59|511
1647941400000|2022-03-22 09:30:00|2182.09|2181.59|2182.46|2181.96|2182.96|2182.46|2180.59|2180.09|660
1647941700000|2022-03-22 09:35:00|2182.34|2181.84|2181.84|2181.34|2182.71|2182.21|2181.09|2180.59|419
1647942000000|2022-03-22 09:40:00|2181.96|2181.46|2182.59|2182.09|2182.84|2182.34|2181.21|2180.71|398
1647942300000|2022-03-22 09:45:00|2182.46|2181.96|2183.59|2183.09|2183.71|2183.21|2182.34|2181.84|537
1647942600000|2022-03-22 09:50:00|2183.71|2183.21|2185.59|2185.09|2185.96|2185.46|2183.71|2183.21|957
1647942900000|2022-03-22 09:55:00|2185.71|2185.21|2188.21|2187.71|2188.21|2187.71|2185.59|2185.09|712
1647943200000|2022-03-22 10:00:00|2188.09|2187.59|2186.71|2186.21|2188.46|2187.96|2186.09|2185.59|820
1647943500000|2022-03-22 10:05:00|2186.59|2186.09|2185.46|2184.96|2187.34|2186.84|2185.21|2184.71|442
1647943800000|2022-03-22 10:10:00|2185.59|2185.09|2185.21|2184.71|2186.34|2185.84|2184.46|2183.96|559
1647944100000|2022-03-22 10:15:00|2185.09|2184.59|2185.59|2185.09|2185.84|2185.34|2184.59|2184.09|455
1647944400000|2022-03-22 10:20:00|2185.34|2184.84|2186.09|2185.59|2186.96|2186.46|2185.21|2184.71|363
1647944700000|2022-03-22 10:25:00|2185.96|2185.46|2187.09|2186.59|2187.09|2186.59|2185.84|2185.34|302
1647945000000|2022-03-22 10:30:00|2186.96|2186.46|2187.84|2187.34|2188.34|2187.84|2186.84|2186.34|496
1647945300000|2022-03-22 10:35:00|2187.96|2187.46|2187.46|2186.96|2188.59|2188.09|2186.84|2186.34|594
1647945600000|2022-03-22 10:40:00|2187.34|2186.84|2187.46|2186.96|2188.09|2187.59|2187.09|2186.59|270
1647945900000|2022-03-22 10:45:00|2187.34|2186.84|2187.09|2186.59|2188.09|2187.59|2187.09|2186.59|300
1647946200000|2022-03-22 10:50:00|2187.21|2186.71|2186.71|2186.21|2187.59|2187.09|2186.59|2186.09|411
1647946500000|2022-03-22 10:55:00|2186.84|2186.34|2186.84|2186.34|2188.34|2187.84|2186.59|2186.09|330
1647946800000|2022-03-22 11:00:00|2186.71|2186.21|2187.34|2186.84|2187.59|2187.09|2186.59|2186.09|199
1647947100000|2022-03-22 11:05:00|2187.21|2186.71|2185.96|2185.46|2187.84|2187.34|2185.59|2185.09|433
1647947400000|2022-03-22 11:10:00|2185.84|2185.34|2186.09|2185.59|2186.34|2185.84|2185.59|2185.09|245
1647947700000|2022-03-22 11:15:00|2186.21|2185.71|2185.71|2185.21|2186.59|2186.09|2185.09|2184.59|512
1647948000000|2022-03-22 11:20:00|2185.59|2185.09|2184.59|2184.09|2185.84|2185.34|2184.34|2183.84|471
1647948300000|2022-03-22 11:25:00|2184.46|2183.96|2185.46|2184.96|2185.84|2185.34|2183.59|2183.09|469
1647948600000|2022-03-22 11:30:00|2185.34|2184.84|2185.59|2185.09|2186.34|2185.84|2185.09|2184.59|355
1647948900000|2022-03-22 11:35:00|2185.46|2184.96|2185.09|2184.59|2185.59|2185.09|2184.84|2184.34|274
1647949200000|2022-03-22 11:40:00|2185.21|2184.71|2186.34|2185.84|2186.84|2186.34|2185.21|2184.71|315
1647949500000|2022-03-22 11:45:00|2186.21|2185.71|2186.09|2185.59|2186.84|2186.34|2185.71|2185.21|331
1647949800000|2022-03-22 11:50:00|2185.96|2185.46|2185.84|2185.34|2186.34|2185.84|2185.59|2185.09|195
1647950100000|2022-03-22 11:55:00|2186.09|2185.59|2185.71|2185.21|2186.09|2185.59|2184.59|2184.09|247
1647950400000|2022-03-22 12:00:00|2185.59|2185.09|2184.84|2184.34|2186.09|2185.59|2184.21|2183.71|273
1647950700000|2022-03-22 12:05:00|2184.71|2184.21|2184.71|2184.21|2185.59|2185.09|2184.34|2183.84|496
1647951000000|2022-03-22 12:10:00|2184.59|2184.09|2183.84|2183.34|2185.46|2184.96|2183.84|2183.34|351
1647951300000|2022-03-22 12:15:00|2183.71|2183.21|2182.34|2181.84|2184.09|2183.59|2181.96|2181.46|363
1647951600000|2022-03-22 12:20:00|2182.21|2181.71|2181.09|2180.59|2182.84|2182.34|2180.84|2180.34|467
1647951900000|2022-03-22 12:25:00|2181.21|2180.71|2181.09|2180.59|2182.09|2181.59|2180.09|2179.59|290
1647952200000|2022-03-22 12:30:00|2180.96|2180.46|2182.34|2181.84|2182.46|2181.96|2180.59|2180.09|338
1647952500000|2022-03-22 12:35:00|2182.21|2181.71|2181.59|2181.09|2182.59|2182.09|2180.21|2179.71|624
1647952800000|2022-03-22 12:40:00|2181.46|2180.96|2182.09|2181.59|2182.59|2182.09|2180.84|2180.34|394
1647953100000|2022-03-22 12:45:00|2182.21|2181.71|2182.96|2182.46|2183.34|2182.84|2181.84|2181.34|799
1647953400000|2022-03-22 12:50:00|2182.84|2182.34|2183.09|2182.59|2183.34|2182.84|2182.34|2181.84|292
1647953700000|2022-03-22 12:55:00|2182.96|2182.46|2183.84|2183.34|2184.59|2184.09|2182.59|2182.09|487
1647954000000|2022-03-22 13:00:00|2183.71|2183.21|2184.09|2183.59|2184.84|2184.34|2183.34|2182.84|604
1647954300000|2022-03-22 13:05:00|2183.96|2183.46|2183.34|2182.84|2184.09|2183.59|2182.46|2181.96|924
1647954600000|2022-03-22 13:10:00|2183.46|2182.96|2184.59|2184.09|2184.84|2184.34|2182.84|2182.34|440
1647954900000|2022-03-22 13:15:00|2184.46|2183.96|2183.84|2183.34|2184.84|2184.34|2183.71|2183.21|404
1647955200000|2022-03-22 13:20:00|2183.96|2183.46|2185.34|2184.84|2185.59|2185.09|2183.84|2183.34|357
1647955500000|2022-03-22 13:25:00|2185.46|2184.96|2185.84|2185.34|2185.84|2185.34|2184.84|2184.34|403
1647955800000|2022-03-22 13:30:00|2186.09|2185.59|2187.21|2186.71|2187.34|2186.84|2184.84|2184.34|880
1647956100000|2022-03-22 13:35:00|2187.34|2186.84|2187.09|2186.59|2187.84|2187.34|2186.34|2185.84|772
1647956400000|2022-03-22 13:40:00|2186.96|2186.46|2186.84|2186.34|2187.84|2187.34|2186.34|2185.84|780
1647956700000|2022-03-22 13:45:00|2186.59|2186.09|2186.59|2186.09|2187.09|2186.59|2185.34|2184.84|821
1647957000000|2022-03-22 13:50:00|2186.46|2185.96|2187.21|2186.71|2187.59|2187.09|2184.09|2183.59|580
1647957300000|2022-03-22 13:55:00|2187.34|2186.84|2186.84|2186.34|2187.59|2187.09|2186.09|2185.59|619
1647957600000|2022-03-22 14:00:00|2187.09|2186.59|2188.59|2188.09|2188.59|2188.09|2186.59|2186.09|636
1647957900000|2022-03-22 14:05:00|2188.71|2188.21|2188.59|2188.09|2189.34|2188.84|2187.09|2186.59|591
1647958200000|2022-03-22 14:10:00|2188.84|2188.34|2188.09|2187.59|2188.84|2188.34|2187.84|2187.34|499
1647958500000|2022-03-22 14:15:00|2188.21|2187.71|2189.59|2189.09|2190.09|2189.59|2187.84|2187.34|519
1647958800000|2022-03-22 14:20:00|2189.71|2189.21|2189.34|2188.84|2191.59|2191.09|2188.46|2187.96|986
1647959100000|2022-03-22 14:25:00|2189.59|2189.09|2189.84|2189.34|2190.09|2189.59|2189.09|2188.59|885
1647959400000|2022-03-22 14:30:00|2189.96|2189.46|2190.71|2190.21|2191.46|2190.96|2189.84|2189.34|951
1647959700000|2022-03-22 14:35:00|2190.59|2190.09|2192.59|2192.09|2192.59|2192.09|2190.59|2190.09|941
1647960000000|2022-03-22 14:40:00|2192.46|2191.96|2189.34|2188.84|2192.59|2192.09|2189.34|2188.84|1115
1647960300000|2022-03-22 14:45:00|2189.59|2189.09|2191.34|2190.84|2191.34|2190.84|2189.59|2189.09|761
1647960600000|2022-03-22 14:50:00|2191.21|2190.71|2193.59|2193.09|2193.59|2193.09|2190.09|2189.59|971
1647960900000|2022-03-22 14:55:00|2193.84|2193.34|2194.84|2194.34|2194.84|2194.34|2192.84|2192.34|1461
1647961200000|2022-03-22 15:00:00|2195.09|2194.59|2191.09|2190.59|2195.34|2194.84|2188.34|2187.84|2894
1647961500000|2022-03-22 15:05:00|2190.96|2190.46|2190.71|2190.21|2190.96|2190.46|2189.09|2188.59|807
1647961800000|2022-03-22 15:10:00|2190.59|2190.09|2190.34|2189.84|2191.09|2190.59|2188.96|2188.46|1043
1647962100000|2022-03-22 15:15:00|2190.59|2190.09|2191.84|2191.34|2192.21|2191.71|2190.09|2189.59|684
1647962400000|2022-03-22 15:20:00|2191.71|2191.21|2191.71|2191.21|2192.84|2192.34|2190.09|2189.59|1199
1647962700000|2022-03-22 15:25:00|2191.59|2191.09|2190.34|2189.84|2191.59|2191.09|2189.84|2189.34|1414
1647963000000|2022-03-22 15:30:00|2190.21|2189.71|2186.96|2186.46|2190.34|2189.84|2185.84|2185.34|1707
1647963300000|2022-03-22 15:35:00|2187.09|2186.59|2188.09|2187.59|2188.59|2188.09|2186.59|2186.09|662
1647963600000|2022-03-22 15:40:00|2188.21|2187.71|2185.84|2185.34|2188.34|2187.84|2185.34|2184.84|1032
1647963900000|2022-03-22 15:45:00|2185.96|2185.46|2187.21|2186.71|2187.34|2186.84|2185.09|2184.59|915
1647964200000|2022-03-22 15:50:00|2187.34|2186.84|2187.09|2186.59|2188.34|2187.84|2186.84|2186.34|1108
1647964500000|2022-03-22 15:55:00|2187.34|2186.84|2186.84|2186.34|2188.59|2188.09|2186.34|2185.84|918
1647964800000|2022-03-22 16:00:00|2186.71|2186.21|2186.84|2186.34|2187.84|2187.34|2186.09|2185.59|1139
1647965100000|2022-03-22 16:05:00|2186.96|2186.46|2188.84|2188.34|2189.34|2188.84|2186.96|2186.46|891
1647965400000|2022-03-22 16:10:00|2188.71|2188.21|2187.34|2186.84|2188.96|2188.46|2186.71|2186.21|1213
1647965700000|2022-03-22 16:15:00|2187.21|2186.71|2185.84|2185.34|2187.59|2187.09|2185.71|2185.21|1687
1647966000000|2022-03-22 16:20:00|2185.71|2185.21|2185.14|2183.64|2185.84|2185.34|2183.21|2182.71|2799
1647966300000|2022-03-22 16:25:00|2179.85|2178.35|2179.52|2178.02|2180.39|2178.89|2176.86|2175.36|1053
1647966600000|2022-03-22 16:30:00|2180.06|2178.56|2181|2179.6|2181|2179.6|2177.5|2176.1|158
1647966900000|2022-03-22 16:35:00|2180.87|2179.47|2180.87|2179.47|2182.87|2181.47|2179.62|2178.22|317
1647967200000|2022-03-22 16:40:00|2181|2179.6|2182|2180.6|2182.62|2181.22|2180.5|2179.1|54
1647967500000|2022-03-22 16:45:00|2181.87|2180.47|2182|2180.6|2182.5|2181.1|2181.75|2180.35|43
1647967800000|2022-03-22 16:50:00|2182.25|2180.85|2184.5|2183.1|2184.87|2183.47|2182.25|2180.85|16
1647968100000|2022-03-22 16:55:00|2183.12|2181.72|2185.04|2183.54|2186.87|2185.47|2182.75|2181.35|69
1647968400000|2022-03-22 17:00:00|2185.05|2183.55|2185.46|2183.96|2185.96|2184.46|2184.47|2182.97|0
1647968700000|2022-03-22 17:05:00|2185.47|2183.97|2184.02|2182.52|2186.03|2184.53|2184.02|2182.52|0
1647969000000|2022-03-22 17:10:00|2184.01|2182.51|2188.78|2187.28|2188.78|2187.28|2184|2182.5|0
1647969300000|2022-03-22 17:15:00|2188.77|2187.27|2186.63|2185.13|2190.42|2188.92|2186.35|2184.85|0
1647969600000|2022-03-22 17:20:00|2186.89|2185.39|2184.09|2182.59|2186.89|2185.39|2183.53|2182.03|0
1647969900000|2022-03-22 17:25:00|2184.1|2182.6|2185.76|2184.26|2185.76|2184.26|2184.09|2182.59|0
1647970200000|2022-03-22 17:30:00|2185.77|2184.27|2186.38|2184.88|2186.38|2184.88|2185.26|2183.76|0
1647970500000|2022-03-22 17:35:00|2186.39|2184.89|2184.16|2182.66|2186.66|2185.16|2184.16|2182.66|0
1647970800000|2022-03-22 17:40:00|2184.17|2182.67|2185.75|2184.25|2185.76|2184.26|2183.55|2182.05|0
1647971100000|2022-03-22 17:45:00|2185.76|2184.26|2184.39|2182.89|2186.29|2184.79|2184.08|2182.58|0
1647971400000|2022-03-22 17:50:00|2184.4|2182.9|2185.87|2184.37|2186.3|2184.8|2184.13|2182.63|0
1647971700000|2022-03-22 17:55:00|2185.86|2184.36|2185.62|2184.12|2186.44|2184.94|2185.31|2183.81|0
1647972000000|2022-03-22 18:00:00|2185.89|2184.39|2184.46|2182.96|2185.91|2184.41|2183.63|2182.13|0
1647972300000|2022-03-22 18:05:00|2184.47|2182.97|2185.26|2183.76|2185.8|2184.3|2184.15|2182.65|0
1647972600000|2022-03-22 18:10:00|2185.53|2184.03|2185.27|2183.77|2186.39|2184.89|2185.23|2183.73|0
1647972900000|2022-03-22 18:15:00|2185.28|2183.78|2186.4|2184.9|2186.97|2185.47|2184.72|2183.22|0
1647973200000|2022-03-22 18:20:00|2186.41|2184.91|2184.94|2183.44|2186.41|2184.91|2184.66|2183.16|0
1647973500000|2022-03-22 18:25:00|2185.21|2183.71|2181.42|2179.92|2185.74|2184.24|2180.78|2179.28|0
1647973800000|2022-03-22 18:30:00|2181.41|2179.91|2183.65|2182.15|2183.66|2182.16|2179.18|2177.68|0
1647974100000|2022-03-22 18:35:00|2183.64|2182.14|2183.35|2181.85|2184.19|2182.69|2181.99|2180.49|0
1647974400000|2022-03-22 18:40:00|2183.09|2181.59|2183.06|2181.56|2183.63|2182.13|2182.23|2180.73|0
1647974700000|2022-03-22 18:45:00|2183.07|2181.57|2181.43|2179.93|2183.37|2181.87|2181.4|2179.9|0
1647975000000|2022-03-22 18:50:00|2181.44|2179.94|2184.18|2182.68|2184.74|2183.24|2181.42|2179.92|0
1647975300000|2022-03-22 18:55:00|2183.91|2182.41|2184.27|2182.77|2185.59|2184.09|2183.65|2182.15|0
1647975600000|2022-03-22 19:00:00|2184.26|2182.76|2185.47|2183.97|2185.74|2184.24|2184.25|2182.75|0
1647975900000|2022-03-22 19:05:00|2185.46|2183.96|2185.49|2183.99|2185.49|2183.99|2184.88|2183.38|0
1647976200000|2022-03-22 19:10:00|2185.48|2183.98|2185.75|2184.25|2186.04|2184.54|2183.8|2182.3|0
1647976500000|2022-03-22 19:15:00|2186.02|2184.52|2185.49|2183.99|2187.18|2185.68|2185.48|2183.98|0
1647976800000|2022-03-22 19:20:00|2185.48|2183.98|2184.9|2183.4|2186.06|2184.56|2183.75|2182.25|0
1647977100000|2022-03-22 19:25:00|2185.17|2183.67|2185.39|2183.89|2185.47|2183.97|2184.31|2182.81|0
1647977400000|2022-03-22 19:30:00|2185.4|2183.9|2185.98|2184.48|2186|2184.5|2184.29|2182.79|0
1647977700000|2022-03-22 19:35:00|2185.97|2184.47|2186|2184.5|2187.12|2185.62|2185.42|2183.92|0
1647978000000|2022-03-22 19:40:00|2185.99|2184.49|2187.56|2186.06|2187.84|2186.34|2185.42|2183.92|0
1647978300000|2022-03-22 19:45:00|2187.3|2185.8|2188.69|2187.19|2189.78|2188.28|2187|2185.5|0
1647978600000|2022-03-22 19:50:00|2188.72|2187.22|2185.24|2183.74|2189.82|2188.32|2185.23|2183.73|0
1647978900000|2022-03-22 19:55:00|2185.26|2183.76|2185.62|2184.12|2188|2186.5|2184.12|2182.62|0
1647979200000|2022-03-22 20:00:00|2185.61|2184.11|2187.11|2185.61|2187.53|2186.03|2185.35|2183.85|0
1647979500000|2022-03-22 20:05:00|2187.1|2185.6|2186|2184.5|2187.1|2185.6|2185.72|2184.22|0
1647979800000|2022-03-22 20:10:00|2185.99|2184.49|2185.98|2184.48|2186|2184.5|2184.91|2183.41|0
1647980100000|2022-03-22 20:15:00|2185.99|2184.49|2185.43|2183.93|2185.99|2184.49|2185.43|2183.93|0
1647980400000|2022-03-22 20:20:00|2185.7|2184.2|2186.25|2184.75|2187.06|2185.56|2185.7|2184.2|0
1647980700000|2022-03-22 20:25:00|2186.52|2185.02|2186.79|2185.29|2187.07|2185.57|2186.52|2185.02|0
1647981000000|2022-03-22 20:30:00|2187.05|2185.55|2187.6|2186.1|2187.6|2186.1|2186.52|2185.02|0
1647981300000|2022-03-22 20:35:00|2187.87|2186.37|2187.6|2186.1|2187.87|2186.37|2187.05|2185.55|0
1647981600000|2022-03-22 20:40:00|2187.07|2185.57|2187.08|2185.58|2187.08|2185.58|2186.53|2185.03|0
1647981900000|2022-03-22 20:45:00|2187.09|2185.59|2187.6|2186.1|2187.62|2186.12|2187.07|2185.57|0
1647982200000|2022-03-22 20:50:00|2187.07|2185.57|2186.55|2185.05|2187.6|2186.1|2186.55|2185.05|0
1647982500000|2022-03-22 20:55:00|2186.54|2185.04|2185.68|2184.18|2186.55|2185.05|2184.93|2183.43|0
1647982800000|2022-03-22 21:00:00|2185.64|2184.14|2185.22|2183.72|2185.64|2184.14|2185.22|2183.72|0
1647983100000|2022-03-22 21:05:00|2185.26|2183.76|2185.09|2183.59|2185.26|2183.76|2185|2183.5|0
1647983400000|2022-03-22 21:10:00|2185.04|2183.54|2185.09|2183.59|2185.09|2183.59|2184.95|2183.45|0
1647983700000|2022-03-22 21:15:00|2184.91|2183.41|2184.91|2183.41|2185.09|2183.59|2184.91|2183.41|0
1647984000000|2022-03-22 21:20:00|2185|2183.5|2184.56|2183.06|2185|2183.5|2184.56|2183.06|0
1647984300000|2022-03-22 21:25:00|2184.61|2183.11|2185.3|2183.8|2185.3|2183.8|2184.61|2183.11|0
1647984600000|2022-03-22 21:30:00|2185.43|2183.93|2184.91|2183.41|2185.43|2183.93|2184.91|2183.41|0
1647984900000|2022-03-22 21:35:00|2184.95|2183.45|2184.82|2183.32|2184.95|2183.45|2184.82|2183.32|0
1647985200000|2022-03-22 21:40:00|2184.74|2183.24|2184.82|2183.32|2184.82|2183.32|2184.74|2183.24|0
1647985500000|2022-03-22 21:45:00|2184.87|2183.37|2184.87|2183.37|2185|2183.5|2184.82|2183.32|0
1647985800000|2022-03-22 21:50:00|2185|2183.5|2185.04|2183.54|2185.13|2183.63|2184.78|2183.28|0
1647986100000|2022-03-22 21:55:00|2185|2183.5|2184.91|2183.41|2185.04|2183.54|2184.82|2183.32|0
1647986400000|2022-03-22 22:00:00|2184.9|2183.4|2184.01|2182.51|2185.39|2183.89|2182.59|2181.09|0
1647986700000|2022-03-22 22:05:00|2184.1|2182.6|2182.2|2180.7|2184.15|2182.65|2182.02|2180.52|0
1647987000000|2022-03-22 22:10:00|2182.24|2180.74|2183.26|2181.76|2183.44|2181.94|2182.02|2180.52|0
1647987300000|2022-03-22 22:15:00|2183.3|2181.8|2184.5|2183|2184.72|2183.22|2183.26|2181.76|0
1647987600000|2022-03-22 22:20:00|2184.46|2182.96|2185.89|2184.39|2186.02|2184.52|2184.46|2182.96|0
1647987900000|2022-03-22 22:25:00|2186.02|2184.52|2185.89|2184.39|2186.15|2184.65|2185.18|2183.68|0
1647988200000|2022-03-22 22:30:00|2185.75|2184.25|2185.31|2183.81|2186.33|2184.83|2185.31|2183.81|0
1647988500000|2022-03-22 22:35:00|2185.44|2183.94|2186.64|2185.14|2186.64|2185.14|2185.44|2183.94|0
1647988800000|2022-03-22 22:40:00|2186.55|2185.05|2189.03|2187.53|2189.03|2187.53|2186.5|2185|0
1647989100000|2022-03-22 22:45:00|2188.9|2187.4|2187.92|2186.42|2189.34|2187.84|2187.79|2186.29|0
1647989400000|2022-03-22 22:50:00|2187.79|2186.29|2187.92|2186.42|2188.76|2187.26|2187.48|2185.98|0
1647989700000|2022-03-22 22:55:00|2188.05|2186.55|2187.48|2185.98|2188.19|2186.69|2187.35|2185.85|0
1647990000000|2022-03-22 23:00:00|2187.57|2186.07|2188.05|2186.55|2188.05|2186.55|2187.35|2185.85|0
1647990300000|2022-03-22 23:05:00|2187.92|2186.42|2188.05|2186.55|2188.32|2186.82|2187.35|2185.85|0
1647990600000|2022-03-22 23:10:00|2188.06|2186.56|2187.48|2185.98|2188.28|2186.78|2187.35|2185.85|0
1647990900000|2022-03-22 23:15:00|2187.79|2186.29|2186.97|2185.47|2187.92|2186.42|2186.88|2185.38|0
1647991200000|2022-03-22 23:20:00|2187.06|2185.56|2186.62|2185.12|2187.19|2185.69|2186.48|2184.98|0
1647991500000|2022-03-22 23:25:00|2186.53|2185.03|2186.62|2185.12|2187.33|2185.83|2186.53|2185.03|0
1647991800000|2022-03-22 23:30:00|2186.75|2185.25|2186.75|2185.25|2186.88|2185.38|2186.62|2185.12|0
1647992100000|2022-03-22 23:35:00|2186.7|2185.2|2186.75|2185.25|2187.06|2185.56|2186.7|2185.2|0
1647992400000|2022-03-22 23:40:00|2186.7|2185.2|2186.75|2185.25|2186.88|2185.38|2186.48|2184.98|0
1647992700000|2022-03-22 23:45:00|2186.7|2185.2|2187.1|2185.6|2187.33|2185.83|2186.35|2184.85|0
1647993000000|2022-03-22 23:50:00|2187.11|2185.61|2187.46|2185.96|2188.03|2186.53|2187.11|2185.61|0
1647993300000|2022-03-22 23:55:00|2187.55|2186.05|2187.92|2186.42|2188.32|2186.82|2187.41|2185.91|0
1647993600000|2022-03-23 00:00:00|2187.61|2186.11|2187.35|2185.85|2189.61|2188.11|2187.08|2185.58|0
1647993900000|2022-03-23 00:05:00|2187.48|2185.98|2186.66|2185.16|2187.65|2186.15|2186.08|2184.58|0
1647994200000|2022-03-23 00:10:00|2186.79|2185.29|2185.86|2184.36|2186.79|2185.29|2185.37|2183.87|0
1647994500000|2022-03-23 00:15:00|2185.95|2184.45|2184.47|2182.97|2186.21|2184.71|2184.23|2182.73|0
1647994800000|2022-03-23 00:20:00|2184.31|2182.81|2184.98|2183.48|2185.41|2183.91|2183.76|2182.26|0
1647995100000|2022-03-23 00:25:00|2184.97|2183.47|2184.51|2183.01|2185.93|2184.43|2184.51|2183.01|0
1647995400000|2022-03-23 00:30:00|2184.35|2182.85|2184.03|2182.53|2184.48|2182.98|2183.55|2182.05|0
1647995700000|2022-03-23 00:35:00|2184.02|2182.52|2184.03|2182.53|2184.74|2183.24|2183.55|2182.05|0
1647996000000|2022-03-23 00:40:00|2183.87|2182.37|2184.51|2183.01|2185.45|2183.95|2183.56|2182.06|0
1647996300000|2022-03-23 00:45:00|2184.59|2183.09|2185.45|2183.95|2185.46|2183.96|2184.59|2183.09|0
1647996600000|2022-03-23 00:50:00|2185.46|2183.96|2186.39|2184.89|2187.11|2185.61|2185.46|2183.96|0
1647996900000|2022-03-23 00:55:00|2186.4|2184.9|2186.39|2184.89|2186.87|2185.37|2186.39|2184.89|0
1647997200000|2022-03-23 01:00:00|2186.38|2184.88|2186.39|2184.89|2187.11|2185.61|2185.68|2184.18|0
1647997500000|2022-03-23 01:05:00|2186.47|2184.97|2187.09|2185.59|2187.1|2185.6|2185.9|2184.4|0
1647997800000|2022-03-23 01:10:00|2187.17|2185.67|2187.11|2185.61|2187.36|2185.86|2186.87|2185.37|0
1647998100000|2022-03-23 01:15:00|2187.03|2185.53|2187.82|2186.32|2187.83|2186.33|2185.93|2184.43|0
1647998400000|2022-03-23 01:20:00|2187.83|2186.33|2188.06|2186.56|2188.31|2186.81|2187.59|2186.09|0
1647998700000|2022-03-23 01:25:00|2187.98|2186.48|2188.29|2186.79|2189.24|2187.74|2187.35|2185.85|0
1647999000000|2022-03-23 01:30:00|2188.45|2186.95|2188.76|2187.26|2188.76|2187.26|2187.8|2186.3|0
1647999300000|2022-03-23 01:35:00|2189.7|2188.2|2188.75|2187.25|2189.7|2188.2|2188.27|2186.77|0
1647999600000|2022-03-23 01:40:00|2188.59|2187.09|2188.76|2187.26|2188.76|2187.26|2188.28|2186.78|0
1647999900000|2022-03-23 01:45:00|2188.6|2187.1|2187.81|2186.31|2188.76|2187.26|2187.8|2186.3|0
1648000200000|2022-03-23 01:50:00|2187.89|2186.39|2189.24|2187.74|2189.71|2188.21|2187.89|2186.39|0
1648000500000|2022-03-23 01:55:00|2189.23|2187.73|2190.19|2188.69|2190.19|2188.69|2189.23|2187.73|0
1648000800000|2022-03-23 02:00:00|2190.11|2188.61|2189.25|2187.75|2190.67|2189.17|2189|2187.5|0
1648001100000|2022-03-23 02:05:00|2189.09|2187.59|2188.27|2186.77|2189.72|2188.22|2188.27|2186.77|0
1648001400000|2022-03-23 02:10:00|2188.11|2186.61|2187.79|2186.29|2188.27|2186.77|2187.79|2186.29|0
1648001700000|2022-03-23 02:15:00|2187.97|2186.47|2189.24|2187.74|2189.24|2187.74|2187.97|2186.47|0
1648002000000|2022-03-23 02:20:00|2189.25|2187.75|2189.72|2188.22|2189.72|2188.22|2189.24|2187.74|0
1648002300000|2022-03-23 02:25:00|2189.88|2188.38|2189.24|2187.74|2190.2|2188.7|2188.77|2187.27|0
1648002600000|2022-03-23 02:30:00|2189.23|2187.73|2190.64|2189.14|2191.6|2190.1|2189.22|2187.72|0
1648002900000|2022-03-23 02:35:00|2190.95|2189.45|2192.05|2190.55|2192.06|2190.56|2190.95|2189.45|0
1648003200000|2022-03-23 02:40:00|2191.97|2190.47|2192.6|2191.1|2193.08|2191.58|2191.82|2190.32|0
1648003500000|2022-03-23 02:45:00|2192.61|2191.11|2193.08|2191.58|2193.09|2191.59|2192.61|2191.11|0
1648003800000|2022-03-23 02:50:00|2193|2191.5|2193.08|2191.58|2193.56|2192.06|2192.61|2191.11|0
1648004100000|2022-03-23 02:55:00|2193|2191.5|2193.08|2191.58|2193.56|2192.06|2192.85|2191.35|0
1648004400000|2022-03-23 03:00:00|2193.09|2191.59|2193.09|2191.59|2193.56|2192.06|2192.85|2191.35|0
1648004700000|2022-03-23 03:05:00|2193.08|2191.58|2192.72|2191.22|2193.08|2191.58|2192.6|2191.1|0
1648005000000|2022-03-23 03:10:00|2192.56|2191.06|2192.72|2191.22|2192.72|2191.22|2192.24|2190.74|0
1648005300000|2022-03-23 03:15:00|2192.73|2191.23|2192.27|2190.77|2192.74|2191.24|2192.26|2190.76|0
1648005600000|2022-03-23 03:20:00|2192.26|2190.76|2192.25|2190.75|2192.27|2190.77|2191.31|2189.81|0
1648005900000|2022-03-23 03:25:00|2192.09|2190.59|2191.42|2189.92|2192.14|2190.64|2190.95|2189.45|0
1648006200000|2022-03-23 03:30:00|2191.43|2189.93|2191.42|2189.92|2191.9|2190.4|2190.95|2189.45|0
1648006500000|2022-03-23 03:35:00|2191.43|2189.93|2191.43|2189.93|2191.43|2189.93|2191.43|2189.93|0
1648006800000|2022-03-23 03:40:00|2191.42|2189.92|2190.95|2189.45|2191.43|2189.93|2190.94|2189.44|0
1648007100000|2022-03-23 03:45:00|2190.94|2189.44|2191.88|2190.38|2191.88|2190.38|2190.94|2189.44|0
1648007400000|2022-03-23 03:50:00|2191.89|2190.39|2191.41|2189.91|2191.89|2190.39|2191.41|2189.91|0
1648007700000|2022-03-23 03:55:00|2191.88|2190.38|2190.93|2189.43|2191.89|2190.39|2190.93|2189.43|0
1648008000000|2022-03-23 04:00:00|2190.85|2189.35|2190.93|2189.43|2190.93|2189.43|2190.22|2188.72|0
1648008300000|2022-03-23 04:05:00|2191.09|2189.59|2190.94|2189.44|2191.42|2189.92|2190.94|2189.44|0
1648008600000|2022-03-23 04:10:00|2191.02|2189.52|2190.94|2189.44|2191.18|2189.68|2190.94|2189.44|0
1648008900000|2022-03-23 04:15:00|2190.95|2189.45|2190|2188.5|2191.18|2189.68|2190|2188.5|0
1648009200000|2022-03-23 04:20:00|2189.84|2188.34|2190.94|2189.44|2190.94|2189.44|2189.53|2188.03|0
1648009500000|2022-03-23 04:25:00|2190.47|2188.97|2190.95|2189.45|2190.95|2189.45|2190.47|2188.97|0
1648009800000|2022-03-23 04:30:00|2190.97|2189.47|2190.97|2189.47|2191.44|2189.94|2190.96|2189.46|0
1648010100000|2022-03-23 04:35:00|2190.96|2189.46|2191.44|2189.94|2191.44|2189.94|2190.96|2189.46|0
1648010400000|2022-03-23 04:40:00|2191.43|2189.93|2191.91|2190.41|2191.91|2190.41|2191.43|2189.93|0
1648010700000|2022-03-23 04:45:00|2191.9|2190.4|2191.89|2190.39|2191.9|2190.4|2191.89|2190.39|0
1648011000000|2022-03-23 04:50:00|2191.9|2190.4|2191.9|2190.4|2191.9|2190.4|2191.89|2190.39|0
1648011300000|2022-03-23 04:55:00|2191.91|2190.41|2191.9|2190.4|2191.91|2190.41|2191.9|2190.4|0
1648011600000|2022-03-23 05:00:00|2191.91|2190.41|2192.13|2190.63|2192.38|2190.88|2191.9|2190.4|0
1648011900000|2022-03-23 05:05:00|2192.05|2190.55|2192.36|2190.86|2192.37|2190.87|2191.41|2189.91|0
1648012200000|2022-03-23 05:10:00|2192.2|2190.7|2191.89|2190.39|2192.2|2190.7|2191.89|2190.39|0
1648012500000|2022-03-23 05:15:00|2191.9|2190.4|2193.08|2191.58|2193.52|2192.02|2191.89|2190.39|0
1648012800000|2022-03-23 05:20:00|2193.16|2191.66|2194.09|2192.59|2194.09|2192.59|2193.16|2191.66|0
1648013100000|2022-03-23 05:25:00|2193.93|2192.43|2194.08|2192.58|2194.09|2192.59|2193.62|2192.12|0
1648013400000|2022-03-23 05:30:00|2194.09|2192.59|2194.09|2192.59|2194.09|2192.59|2193.85|2192.35|0
1648013700000|2022-03-23 05:35:00|2193.94|2192.44|2193.62|2192.12|2193.94|2192.44|2193.62|2192.12|0
1648014000000|2022-03-23 05:40:00|2193.63|2192.13|2193.62|2192.12|2193.63|2192.13|2193.62|2192.12|0
1648014300000|2022-03-23 05:45:00|2193.63|2192.13|2193.62|2192.12|2194.1|2192.6|2193.62|2192.12|0
1648014600000|2022-03-23 05:50:00|2193.78|2192.28|2194.09|2192.59|2194.09|2192.59|2193.62|2192.12|0
1648014900000|2022-03-23 05:55:00|2194.17|2192.67|2194.09|2192.59|2194.56|2193.06|2194.09|2192.59|0
1648015200000|2022-03-23 06:00:00|2194.1|2192.6|2193.16|2191.66|2194.57|2193.07|2193.14|2191.64|0
1648015500000|2022-03-23 06:05:00|2193.08|2191.58|2193.17|2191.67|2193.64|2192.14|2192.22|2190.72|0
1648015800000|2022-03-23 06:10:00|2193.08|2191.58|2194.02|2192.52|2194.02|2192.52|2192.84|2191.34|0
1648016100000|2022-03-23 06:15:00|2194.18|2192.68|2194.03|2192.53|2194.49|2192.99|2193.55|2192.05|0
1648016400000|2022-03-23 06:20:00|2194.02|2192.52|2193.55|2192.05|2194.03|2192.53|2193.08|2191.58|0
1648016700000|2022-03-23 06:25:00|2193.47|2191.97|2192.59|2191.09|2193.47|2191.97|2192.59|2191.09|0
1648017000000|2022-03-23 06:30:00|2192.58|2191.08|2191.25|2189.75|2192.59|2191.09|2191.24|2189.74|0
1648017300000|2022-03-23 06:35:00|2191.33|2189.83|2192.2|2190.7|2192.2|2190.7|2190.78|2189.28|0
1648017600000|2022-03-23 06:40:00|2192.12|2190.62|2191.98|2190.48|2192.44|2190.94|2191.73|2190.23|0
1648017900000|2022-03-23 06:45:00|2192.06|2190.56|2192.21|2190.71|2192.22|2190.72|2191.74|2190.24|0
1648018200000|2022-03-23 06:50:00|2192.2|2190.7|2192.2|2190.7|2192.21|2190.71|2191.73|2190.23|0
1648018500000|2022-03-23 06:55:00|2192.21|2190.71|2193.62|2192.12|2194.1|2192.6|2192.21|2190.71|0
1648018800000|2022-03-23 07:00:00|2193.78|2192.28|2192.44|2190.94|2194.1|2192.6|2191.25|2189.75|0
1648019100000|2022-03-23 07:05:00|2192.36|2190.86|2190.72|2189.22|2192.36|2190.86|2188.84|2187.34|0
1648019400000|2022-03-23 07:10:00|2190.8|2189.3|2189.74|2188.24|2190.95|2189.45|2189.06|2187.56|0
1648019700000|2022-03-23 07:15:00|2189.73|2188.23|2189.48|2187.98|2190.42|2188.92|2189.01|2187.51|0
1648020000000|2022-03-23 07:20:00|2189.32|2187.82|2189.01|2187.51|2190.19|2188.69|2189.01|2187.51|0
1648020300000|2022-03-23 07:25:00|2189.17|2187.67|2189.17|2187.67|2189.99|2188.49|2188.94|2187.44|0
1648020600000|2022-03-23 07:30:00|2189.09|2187.59|2189|2187.6|2190.04|2188.6|2188.5|2187.1|63
1648020900000|2022-03-23 07:35:00|2188.75|2187.35|2188.12|2186.72|2189.62|2188.22|2187.25|2185.85|47
1648021200000|2022-03-23 07:40:00|2188.25|2186.85|2188.75|2187.35|2188.75|2187.35|2188.25|2186.85|2
1648021500000|2022-03-23 07:45:00|2188.5|2187.1|2188.75|2187.35|2188.75|2187.35|2188.37|2186.97|0
1648021800000|2022-03-23 07:50:00|2188.5|2187.1|2188.5|2187.1|2188.5|2187.1|2188.5|2187.1|13
1648022100000|2022-03-23 07:55:00|2187.6|2186.1|2187.79|2186.29|2188.09|2186.59|2186.65|2185.15|0
1648022400000|2022-03-23 08:00:00|2187.95|2186.45|2182.55|2182.05|2192.05|2191.55|2182.55|2182.05|2648
1648022700000|2022-03-23 08:05:00|2182.3|2181.8|2181.92|2181.42|2183.67|2183.17|2179.8|2179.3|1575
1648023000000|2022-03-23 08:10:00|2182.42|2181.92|2181.17|2180.67|2184.3|2183.8|2181.17|2180.67|1543
1648023300000|2022-03-23 08:15:00|2181.3|2180.8|2178.8|2178.3|2182.67|2182.17|2177.55|2177.05|1177
1648023600000|2022-03-23 08:20:00|2178.67|2178.17|2175.55|2175.05|2178.67|2178.17|2175.17|2174.67|1613
1648023900000|2022-03-23 08:25:00|2175.67|2175.17|2176.55|2176.05|2177.8|2177.3|2174.55|2174.05|1582
1648024200000|2022-03-23 08:30:00|2176.8|2176.3|2176.8|2176.3|2177.8|2177.3|2175.67|2175.17|1363
1648024500000|2022-03-23 08:35:00|2176.92|2176.42|2177.3|2176.8|2178.3|2177.8|2175.17|2174.67|1238
1648024800000|2022-03-23 08:40:00|2177.42|2176.92|2178.67|2178.17|2179.3|2178.8|2177.42|2176.92|980
1648025100000|2022-03-23 08:45:00|2178.55|2178.05|2181.05|2180.55|2181.05|2180.55|2177.55|2177.05|980
1648025400000|2022-03-23 08:50:00|2180.92|2180.42|2180.05|2179.55|2181.67|2181.17|2180.05|2179.55|603
1648025700000|2022-03-23 08:55:00|2179.92|2179.42|2179.05|2178.55|2181.05|2180.55|2178.42|2177.92|819
1648026000000|2022-03-23 09:00:00|2179.17|2178.67|2180.55|2180.05|2180.8|2180.3|2178.05|2177.55|835
1648026300000|2022-03-23 09:05:00|2180.42|2179.92|2179.3|2178.8|2181.05|2180.55|2179.05|2178.55|407
1648026600000|2022-03-23 09:10:00|2178.8|2178.3|2178.42|2177.92|2179.42|2178.92|2177.92|2177.42|567
1648026900000|2022-03-23 09:15:00|2178.55|2178.05|2179.67|2179.17|2179.8|2179.3|2177.55|2177.05|460
1648027200000|2022-03-23 09:20:00|2179.55|2179.05|2178.17|2177.67|2180.3|2179.8|2178.05|2177.55|369
1648027500000|2022-03-23 09:25:00|2178.3|2177.8|2178.55|2178.05|2179.05|2178.55|2177.3|2176.8|662
1648027800000|2022-03-23 09:30:00|2178.42|2177.92|2175.67|2175.17|2178.42|2177.92|2175.67|2175.17|667
1648028100000|2022-03-23 09:35:00|2175.8|2175.3|2173.3|2172.8|2176.05|2175.55|2172.05|2171.55|930
1648028400000|2022-03-23 09:40:00|2173.42|2172.92|2172.42|2171.92|2173.92|2173.42|2171.67|2171.17|900
1648028700000|2022-03-23 09:45:00|2172.54|2172.04|2170.67|2170.17|2172.79|2172.29|2168.67|2168.17|1183
1648029000000|2022-03-23 09:50:00|2170.54|2170.04|2172.17|2171.67|2172.67|2172.17|2170.42|2169.92|1234
1648029300000|2022-03-23 09:55:00|2172.29|2171.79|2171.92|2171.42|2172.67|2172.17|2171.42|2170.92|679
1648029600000|2022-03-23 10:00:00|2171.79|2171.29|2172.42|2171.92|2173.17|2172.67|2171.67|2171.17|809
1648029900000|2022-03-23 10:05:00|2172.67|2172.17|2170.92|2170.42|2173.17|2172.67|2170.67|2170.17|818
1648030200000|2022-03-23 10:10:00|2170.79|2170.29|2170.92|2170.42|2171.42|2170.92|2170.17|2169.67|767
1648030500000|2022-03-23 10:15:00|2170.79|2170.29|2169.29|2168.79|2170.92|2170.42|2168.67|2168.17|720
1648030800000|2022-03-23 10:20:00|2169.17|2168.67|2166.54|2166.04|2169.42|2168.92|2166.42|2165.92|789
1648031100000|2022-03-23 10:25:00|2166.42|2165.92|2165.29|2164.79|2167.54|2167.04|2164.92|2164.42|552
1648031400000|2022-03-23 10:30:00|2165.17|2164.67|2166.17|2165.67|2166.42|2165.92|2165.17|2164.67|578
1648031700000|2022-03-23 10:35:00|2166.29|2165.79|2165.04|2164.54|2167.17|2166.67|2165.04|2164.54|534
1648032000000|2022-03-23 10:40:00|2165.17|2164.67|2162.67|2162.17|2166.17|2165.67|2162.42|2161.92|612
1648032300000|2022-03-23 10:45:00|2162.54|2162.04|2162.79|2162.29|2164.42|2163.92|2162.17|2161.67|936
1648032600000|2022-03-23 10:50:00|2162.67|2162.17|2163.67|2163.17|2165.04|2164.54|2162.67|2162.17|610
1648032900000|2022-03-23 10:55:00|2163.54|2163.04|2162.92|2162.42|2163.67|2163.17|2161.29|2160.79|517
1648033200000|2022-03-23 11:00:00|2163.04|2162.54|2160.79|2160.29|2163.17|2162.67|2160.42|2159.92|669
1648033500000|2022-03-23 11:05:00|2160.92|2160.42|2156.17|2155.67|2160.92|2160.42|2156.04|2155.54|1001
1648033800000|2022-03-23 11:10:00|2156.04|2155.54|2156.92|2156.42|2157.42|2156.92|2155.67|2155.17|1179
1648034100000|2022-03-23 11:15:00|2157.04|2156.54|2156.92|2156.42|2157.67|2157.17|2155.92|2155.42|577
1648034400000|2022-03-23 11:20:00|2157.04|2156.54|2155.67|2155.17|2157.79|2157.29|2155.17|2154.67|1022
1648034700000|2022-03-23 11:25:00|2155.54|2155.04|2154.67|2154.17|2155.92|2155.42|2154.42|2153.92|543
1648035000000|2022-03-23 11:30:00|2154.79|2154.29|2154.67|2154.17|2155.67|2155.17|2154.29|2153.79|427
1648035300000|2022-03-23 11:35:00|2154.54|2154.04|2155.42|2154.92|2156.17|2155.67|2154.17|2153.67|505
1648035600000|2022-03-23 11:40:00|2155.54|2155.04|2150.79|2150.29|2155.67|2155.17|2150.79|2150.29|728
1648035900000|2022-03-23 11:45:00|2150.92|2150.42|2151.79|2151.29|2152.17|2151.67|2150.79|2150.29|607
1648036200000|2022-03-23 11:50:00|2151.67|2151.17|2150.54|2150.04|2151.67|2151.17|2149.67|2149.17|483
1648036500000|2022-03-23 11:55:00|2150.67|2150.17|2152.67|2152.17|2152.67|2152.17|2150.42|2149.92|470
1648036800000|2022-03-23 12:00:00|2152.54|2152.04|2151.42|2150.92|2153.42|2152.92|2151.42|2150.92|624
1648037100000|2022-03-23 12:05:00|2151.54|2151.04|2150.17|2149.67|2152.17|2151.67|2149.17|2148.67|382
1648037400000|2022-03-23 12:10:00|2150.04|2149.54|2151.79|2151.29|2152.67|2152.17|2150.04|2149.54|372
1648037700000|2022-03-23 12:15:00|2151.67|2151.17|2151.17|2150.67|2151.92|2151.42|2150.29|2149.79|131
1648038000000|2022-03-23 12:20:00|2151.04|2150.54|2149.42|2148.92|2152.42|2151.92|2149.17|2148.67|757
1648038300000|2022-03-23 12:25:00|2149.29|2148.79|2146.42|2145.92|2149.67|2149.17|2145.67|2145.17|819
1648038600000|2022-03-23 12:30:00|2146.29|2145.79|2147.67|2147.17|2147.67|2147.17|2145.92|2145.42|610
1648038900000|2022-03-23 12:35:00|2147.79|2147.29|2148.67|2148.17|2149.04|2148.54|2147.42|2146.92|562
1648039200000|2022-03-23 12:40:00|2148.51|2148.01|2151.01|2150.51|2151.01|2150.51|2147.63|2147.13|834
1648039500000|2022-03-23 12:45:00|2150.76|2150.26|2148.76|2148.26|2151.26|2150.76|2148.13|2147.63|770
1648039800000|2022-03-23 12:50:00|2148.63|2148.13|2148.01|2147.51|2148.76|2148.26|2147.38|2146.88|634
1648040100000|2022-03-23 12:55:00|2148.26|2147.76|2148.01|2147.51|2148.76|2148.26|2147.51|2147.01|331
1648040400000|2022-03-23 13:00:00|2147.76|2147.26|2147.51|2147.01|2148.51|2148.01|2147.01|2146.51|421
1648040700000|2022-03-23 13:05:00|2147.38|2146.88|2146.26|2145.76|2148.01|2147.51|2146.13|2145.63|679
1648041000000|2022-03-23 13:10:00|2146.13|2145.63|2144.01|2143.51|2146.26|2145.76|2144.01|2143.51|944
1648041300000|2022-03-23 13:15:00|2144.13|2143.63|2144.51|2144.01|2145.76|2145.26|2144.01|2143.51|956
1648041600000|2022-03-23 13:20:00|2144.38|2143.88|2145.76|2145.26|2145.76|2145.26|2143.26|2142.76|845
1648041900000|2022-03-23 13:25:00|2145.63|2145.13|2144.26|2143.76|2146.01|2145.51|2143.76|2143.26|904
1648042200000|2022-03-23 13:30:00|2144.51|2144.01|2144.01|2143.51|2145.76|2145.26|2142.51|2142.01|1780
1648042500000|2022-03-23 13:35:00|2143.76|2143.26|2144.51|2144.01|2145.76|2145.26|2143.51|2143.01|780
1648042800000|2022-03-23 13:40:00|2144.63|2144.13|2143.26|2142.76|2145.76|2145.26|2143.13|2142.63|1337
1648043100000|2022-03-23 13:45:00|2143.38|2142.88|2141.51|2141.01|2143.38|2142.88|2141.01|2140.51|1032
1648043400000|2022-03-23 13:50:00|2141.38|2140.88|2143.51|2143.01|2143.51|2143.01|2141.01|2140.51|708
1648043700000|2022-03-23 13:55:00|2143.38|2142.88|2144.76|2144.26|2146.01|2145.51|2143.26|2142.76|1027
1648044000000|2022-03-23 14:00:00|2145.01|2144.51|2146.01|2145.51|2146.76|2146.26|2143.26|2142.76|1169
1648044300000|2022-03-23 14:05:00|2146.13|2145.63|2149.51|2149.01|2151.13|2150.63|2145.63|2145.13|1118
1648044600000|2022-03-23 14:10:00|2149.38|2148.88|2153.01|2152.51|2153.01|2152.51|2149.01|2148.51|1178
1648044900000|2022-03-23 14:15:00|2153.26|2152.76|2155.63|2155.13|2155.76|2155.26|2153.13|2152.63|1321
1648045200000|2022-03-23 14:20:00|2155.51|2155.01|2158.01|2157.51|2158.26|2157.76|2155.26|2154.76|1845
1648045500000|2022-03-23 14:25:00|2157.88|2157.38|2154.88|2154.38|2158.26|2157.76|2154.38|2153.88|1148
1648045800000|2022-03-23 14:30:00|2154.76|2154.26|2156.01|2155.51|2157.76|2157.26|2154.01|2153.51|971
1648046100000|2022-03-23 14:35:00|2156.26|2155.76|2155.76|2155.26|2157.26|2156.76|2155.26|2154.76|851
1648046400000|2022-03-23 14:40:00|2155.88|2155.38|2153.51|2153.01|2156.26|2155.76|2153.01|2152.51|939
1648046700000|2022-03-23 14:45:00|2153.26|2152.76|2151.26|2150.76|2153.26|2152.76|2150.51|2150.01|957
1648047000000|2022-03-23 14:50:00|2151.38|2150.88|2150.51|2150.01|2151.51|2151.01|2149.51|2149.01|972
1648047300000|2022-03-23 14:55:00|2150.38|2149.88|2151.13|2150.63|2153.01|2152.51|2150.26|2149.76|1072
1648047600000|2022-03-23 15:00:00|2151.26|2150.76|2151.76|2151.26|2155.26|2154.76|2150.88|2150.38|963
1648047900000|2022-03-23 15:05:00|2151.63|2151.13|2151.51|2151.01|2154.51|2154.01|2151.51|2151.01|892
1648048200000|2022-03-23 15:10:00|2151.2|2150.7|2151.95|2151.45|2152.2|2151.7|2150.07|2149.57|1037
1648048500000|2022-03-23 15:15:00|2152.07|2151.57|2152.32|2151.82|2153.2|2152.7|2150.7|2150.2|741
1648048800000|2022-03-23 15:20:00|2152.2|2151.7|2153.45|2152.95|2154.45|2153.95|2152.2|2151.7|693
1648049100000|2022-03-23 15:25:00|2153.7|2153.2|2153.82|2153.32|2154.95|2154.45|2153.2|2152.7|761
1648049400000|2022-03-23 15:30:00|2153.95|2153.45|2152.45|2151.95|2153.95|2153.45|2151.95|2151.45|668
1648049700000|2022-03-23 15:35:00|2152.32|2151.82|2152.7|2152.2|2153.2|2152.7|2151.82|2151.32|804
1648050000000|2022-03-23 15:40:00|2152.57|2152.07|2155.45|2154.95|2155.45|2154.95|2152.45|2151.95|974
1648050300000|2022-03-23 15:45:00|2155.32|2154.82|2153.45|2152.95|2155.45|2154.95|2152.95|2152.45|935
1648050600000|2022-03-23 15:50:00|2153.2|2152.7|2155.45|2154.95|2155.95|2155.45|2152.95|2152.45|1065
1648050900000|2022-03-23 15:55:00|2155.32|2154.82|2153.2|2152.7|2156.57|2156.07|2152.95|2152.45|1016
1648051200000|2022-03-23 16:00:00|2153.45|2152.95|2156.7|2156.2|2157.45|2156.95|2153.2|2152.7|1457
1648051500000|2022-03-23 16:05:00|2156.82|2156.32|2154.95|2154.45|2156.95|2156.45|2153.45|2152.95|1173
1648051800000|2022-03-23 16:10:00|2154.82|2154.32|2154.7|2154.2|2156.45|2155.95|2153.95|2153.45|1867
1648052100000|2022-03-23 16:15:00|2154.82|2154.32|2156.7|2156.2|2157.07|2156.57|2154.45|2153.95|2165
1648052400000|2022-03-23 16:20:00|2156.57|2156.07|2157.47|2155.97|2157.7|2157.2|2155.95|2155.43|3620
1648052700000|2022-03-23 16:25:00|2153.52|2152.02|2151.74|2150.24|2154.6|2153.1|2151.2|2149.7|1464
1648053000000|2022-03-23 16:30:00|2151.21|2149.71|2152.95|2151.55|2153.95|2152.55|2151.2|2149.7|406
1648053300000|2022-03-23 16:35:00|2152.82|2151.42|2151.7|2150.3|2152.95|2151.55|2150.95|2149.55|35
1648053600000|2022-03-23 16:40:00|2151.32|2149.92|2151.57|2150.17|2152.7|2151.3|2151.32|2149.92|42
1648053900000|2022-03-23 16:45:00|2150.7|2149.3|2151.32|2149.92|2151.45|2150.05|2150.2|2148.8|27
1648054200000|2022-03-23 16:50:00|2151.2|2149.8|2151.7|2150.3|2152.2|2150.8|2151.2|2149.8|8
1648054500000|2022-03-23 16:55:00|2152.2|2150.8|2150.7|2149.2|2152.57|2151.17|2150.7|2149.2|8
1648054800000|2022-03-23 17:00:00|2150.69|2149.19|2150.02|2148.52|2152.33|2150.83|2149.47|2147.97|0
1648055100000|2022-03-23 17:05:00|2150.01|2148.51|2151.64|2150.14|2152.18|2150.68|2149.47|2147.97|0
1648055400000|2022-03-23 17:10:00|2151.65|2150.15|2151.04|2149.54|2152.2|2150.7|2149.92|2148.42|0
1648055700000|2022-03-23 17:15:00|2151.06|2149.56|2148.78|2147.28|2151.6|2150.1|2148.51|2147.01|0
1648056000000|2022-03-23 17:20:00|2148.79|2147.29|2147.58|2146.08|2149.34|2147.84|2147.03|2145.53|0
1648056300000|2022-03-23 17:25:00|2147.59|2146.09|2145.27|2143.77|2147.59|2146.09|2144.7|2143.2|0
1648056600000|2022-03-23 17:30:00|2145.26|2143.76|2146.57|2145.07|2147.68|2146.18|2143.6|2142.1|0
1648056900000|2022-03-23 17:35:00|2146.58|2145.08|2145.7|2144.2|2147.12|2145.62|2145.47|2143.97|0
1648057200000|2022-03-23 17:40:00|2145.43|2143.93|2144.3|2142.8|2145.47|2143.97|2144.03|2142.53|0
1648057500000|2022-03-23 17:45:00|2144.29|2142.79|2143.77|2142.27|2144.33|2142.83|2143.18|2141.68|0
1648057800000|2022-03-23 17:50:00|2143.76|2142.26|2145.54|2144.04|2146.07|2144.57|2143.2|2141.7|0
1648058100000|2022-03-23 17:55:00|2146.08|2144.58|2145.56|2144.06|2146.63|2145.13|2144.98|2143.48|0
1648058400000|2022-03-23 18:00:00|2145.57|2144.07|2147.7|2146.2|2147.73|2146.23|2144.42|2142.92|0
1648058700000|2022-03-23 18:05:00|2147.69|2146.19|2143.26|2141.76|2147.69|2146.19|2143.24|2141.74|0
1648059000000|2022-03-23 18:10:00|2143.27|2141.77|2142.64|2141.14|2143.82|2142.32|2142.64|2141.14|0
1648059300000|2022-03-23 18:15:00|2142.63|2141.13|2144.89|2143.39|2144.9|2143.4|2142.05|2140.55|0
1648059600000|2022-03-23 18:20:00|2144.9|2143.4|2144.35|2142.85|2145.45|2143.95|2143.24|2141.74|0
1648059900000|2022-03-23 18:25:00|2144.34|2142.84|2146.11|2144.61|2146.64|2145.14|2143.8|2142.3|0
1648060200000|2022-03-23 18:30:00|2146.12|2144.62|2144.41|2142.91|2147.21|2145.71|2143.87|2142.37|0
1648060500000|2022-03-23 18:35:00|2144.4|2142.9|2145.73|2144.23|2145.73|2144.23|2142.9|2141.4|0
1648060800000|2022-03-23 18:40:00|2145.74|2144.24|2145.45|2143.95|2146.01|2144.51|2144.87|2143.37|0
1648061100000|2022-03-23 18:45:00|2145.18|2143.68|2149.11|2147.61|2149.66|2148.16|2145.17|2143.67|0
1648061400000|2022-03-23 18:50:00|2149.1|2147.6|2149.06|2147.56|2149.66|2148.16|2147.96|2146.46|0
1648061700000|2022-03-23 18:55:00|2149.07|2147.57|2145.68|2144.18|2149.08|2147.58|2145.15|2143.65|0
1648062000000|2022-03-23 19:00:00|2145.69|2144.19|2147.4|2145.9|2147.98|2146.48|2145.11|2143.61|0
1648062300000|2022-03-23 19:05:00|2147.39|2145.89|2145.14|2143.64|2147.39|2145.89|2144.86|2143.36|0
1648062600000|2022-03-23 19:10:00|2145.13|2143.63|2145.06|2143.56|2146.25|2144.75|2143.95|2142.45|0
1648062900000|2022-03-23 19:15:00|2145.05|2143.55|2144.49|2142.99|2146.18|2144.68|2144.49|2142.99|0
1648063200000|2022-03-23 19:20:00|2144.5|2143|2147.33|2145.83|2147.34|2145.84|2143.92|2142.42|0
1648063500000|2022-03-23 19:25:00|2147.34|2145.84|2147.34|2145.84|2147.9|2146.4|2146.76|2145.26|0
1648063800000|2022-03-23 19:30:00|2147.32|2145.82|2145.65|2144.15|2147.92|2146.42|2145.64|2144.14|0
1648064100000|2022-03-23 19:35:00|2145.66|2144.16|2145.62|2144.12|2146.77|2145.27|2145.08|2143.58|0
1648064400000|2022-03-23 19:40:00|2145.63|2144.13|2146.24|2144.74|2146.79|2145.29|2143.37|2141.87|0
1648064700000|2022-03-23 19:45:00|2146.25|2144.75|2145.63|2144.13|2147.94|2146.44|2144.54|2143.04|0
1648065000000|2022-03-23 19:50:00|2145.62|2144.12|2143.26|2141.76|2145.62|2144.12|2142.17|2140.67|0
1648065300000|2022-03-23 19:55:00|2143.27|2141.77|2142.03|2140.53|2143.57|2142.07|2139.92|2138.42|0
1648065600000|2022-03-23 20:00:00|2142.02|2140.52|2140.41|2138.91|2142.02|2140.52|2140.4|2138.9|0
1648065900000|2022-03-23 20:05:00|2140.68|2139.18|2140.97|2139.47|2141.54|2140.04|2140.39|2138.89|0
1648066200000|2022-03-23 20:10:00|2140.98|2139.48|2141.61|2140.11|2142.14|2140.64|2140.97|2139.47|0
1648066500000|2022-03-23 20:15:00|2142.14|2140.64|2142.16|2140.66|2142.41|2140.91|2141.6|2140.1|0
1648066800000|2022-03-23 20:20:00|2142.15|2140.65|2142.72|2141.22|2142.72|2141.22|2142.15|2140.65|0
1648067100000|2022-03-23 20:25:00|2142.19|2140.69|2142.44|2140.94|2142.73|2141.23|2142.17|2140.67|0
1648067400000|2022-03-23 20:30:00|2142.17|2140.67|2143.26|2141.76|2143.81|2142.31|2142.17|2140.67|0
1648067700000|2022-03-23 20:35:00|2143.27|2141.77|2142.71|2141.21|2143.27|2141.77|2142.71|2141.21|0
1648068000000|2022-03-23 20:40:00|2142.72|2141.22|2142.72|2141.22|2142.72|2141.22|2142.7|2141.2|0
1648068300000|2022-03-23 20:45:00|2142.71|2141.21|2142.73|2141.23|2143.27|2141.77|2142.71|2141.21|0
1648068600000|2022-03-23 20:50:00|2142.74|2141.24|2143.28|2141.78|2143.28|2141.78|2142.2|2140.7|0
1648068900000|2022-03-23 20:55:00|2143.27|2141.77|2142.84|2141.34|2143.82|2142.32|2142.19|2140.69|0
1648069200000|2022-03-23 21:00:00|2142.4|2140.9|2141.85|2140.35|2142.4|2140.9|2141.76|2140.26|0
1648069500000|2022-03-23 21:05:00|2141.76|2140.26|2141.8|2140.3|2141.85|2140.35|2141.67|2140.17|0
1648069800000|2022-03-23 21:10:00|2141.67|2140.17|2141.85|2140.35|2141.89|2140.39|2141.67|2140.17|0
1648070100000|2022-03-23 21:15:00|2141.89|2140.39|2141.8|2140.3|2141.89|2140.39|2141.67|2140.17|0
1648070400000|2022-03-23 21:20:00|2141.72|2140.22|2141.8|2140.3|2141.85|2140.35|2141.67|2140.17|0
1648070700000|2022-03-23 21:25:00|2141.76|2140.26|2141.91|2140.41|2141.91|2140.41|2141.76|2140.26|0
1648071000000|2022-03-23 21:30:00|2141.87|2140.37|2141.96|2140.46|2142.22|2140.72|2141.87|2140.37|0
1648071300000|2022-03-23 21:35:00|2142.22|2140.72|2142|2140.5|2142.22|2140.72|2142|2140.5|0
1648071600000|2022-03-23 21:40:00|2142.09|2140.59|2142.09|2140.59|2142.22|2140.72|2142.05|2140.55|0
1648071900000|2022-03-23 21:45:00|2142.05|2140.55|2142|2140.5|2142.13|2140.63|2142|2140.5|0
1648072200000|2022-03-23 21:50:00|2142.05|2140.55|2142.05|2140.55|2142.13|2140.63|2142|2140.5|0
1648072500000|2022-03-23 21:55:00|2142.13|2140.63|2142.13|2140.63|2142.22|2140.72|2142.05|2140.55|0
1648072800000|2022-03-23 22:00:00|2142.14|2140.64|2141.46|2139.96|2142.84|2141.34|2141.46|2139.96|0
1648073100000|2022-03-23 22:05:00|2141.63|2140.13|2141.9|2140.4|2142.12|2140.62|2141.63|2140.13|0
1648073400000|2022-03-23 22:10:00|2141.95|2140.45|2141.77|2140.27|2142.75|2141.25|2141.68|2140.18|0
1648073700000|2022-03-23 22:15:00|2141.9|2140.4|2142.61|2141.11|2142.75|2141.25|2141.63|2140.13|0
1648074000000|2022-03-23 22:20:00|2142.66|2141.16|2142.75|2141.25|2142.83|2141.33|2142.48|2140.98|0
1648074300000|2022-03-23 22:25:00|2142.88|2141.38|2143.19|2141.69|2143.32|2141.82|2142.75|2141.25|0
1648074600000|2022-03-23 22:30:00|2143.24|2141.74|2143.86|2142.36|2144.17|2142.67|2143.24|2141.74|0
1648074900000|2022-03-23 22:35:00|2143.72|2142.22|2143.6|2142.1|2144.3|2142.8|2143.47|2141.97|0
1648075200000|2022-03-23 22:40:00|2143.69|2142.19|2143.33|2141.83|2143.73|2142.23|2143.33|2141.83|0
1648075500000|2022-03-23 22:45:00|2143.38|2141.88|2143.2|2141.7|2143.38|2141.88|2142.76|2141.26|0
1648075800000|2022-03-23 22:50:00|2143.25|2141.75|2143.02|2141.52|2143.33|2141.83|2142.76|2141.26|0
1648076100000|2022-03-23 22:55:00|2142.89|2141.39|2143.6|2142.1|2143.6|2142.1|2142.76|2141.26|0
1648076400000|2022-03-23 23:00:00|2143.51|2142.01|2144.32|2142.82|2144.58|2143.08|2143.02|2141.52|0
1648076700000|2022-03-23 23:05:00|2144.46|2142.96|2144.59|2143.09|2144.9|2143.4|2144.06|2142.56|0
1648077000000|2022-03-23 23:10:00|2144.72|2143.22|2145.18|2143.68|2145.22|2143.72|2144.59|2143.09|0
1648077300000|2022-03-23 23:15:00|2145.31|2143.81|2145.22|2143.72|2145.58|2144.08|2145.04|2143.54|0
1648077600000|2022-03-23 23:20:00|2145.18|2143.68|2144.95|2143.45|2145.44|2143.94|2144.91|2143.41|0
1648077900000|2022-03-23 23:25:00|2144.96|2143.46|2145.24|2143.74|2145.37|2143.87|2144.95|2143.45|0
1648078200000|2022-03-23 23:30:00|2145.28|2143.78|2145.1|2143.6|2145.37|2143.87|2144.97|2143.47|0
1648078500000|2022-03-23 23:35:00|2145.01|2143.51|2145.24|2143.74|2145.5|2144|2144.97|2143.47|0
1648078800000|2022-03-23 23:40:00|2145.15|2143.65|2144.53|2143.03|2145.15|2143.65|2144.39|2142.89|0
1648079100000|2022-03-23 23:45:00|2144.66|2143.16|2144.26|2142.76|2145.1|2143.6|2144.13|2142.63|0
1648079400000|2022-03-23 23:50:00|2144.3|2142.8|2144.04|2142.54|2144.3|2142.8|2143.81|2142.31|0
1648079700000|2022-03-23 23:55:00|2144.13|2142.63|2144.66|2143.16|2144.97|2143.47|2144.13|2142.63|0
1648080000000|2022-03-24 00:00:00|2144.79|2143.29|2146.33|2144.83|2146.46|2144.96|2144.53|2143.03|0
1648080300000|2022-03-24 00:05:00|2146.41|2144.91|2147.48|2145.98|2147.48|2145.98|2145.97|2144.47|0
1648080600000|2022-03-24 00:10:00|2147.61|2146.11|2147.88|2146.38|2147.88|2146.38|2147.3|2145.8|0
1648080900000|2022-03-24 00:15:00|2147.79|2146.29|2146.82|2145.32|2149.24|2147.74|2146.34|2144.84|0
1648081200000|2022-03-24 00:20:00|2146.81|2145.31|2146.34|2144.84|2146.82|2145.32|2144.68|2143.18|0
1648081500000|2022-03-24 00:25:00|2146.5|2145|2145.25|2143.75|2146.81|2145.31|2145.25|2143.75|0
1648081800000|2022-03-24 00:30:00|2145.09|2143.59|2142.4|2140.9|2145.09|2143.59|2141.69|2140.19|0
1648082100000|2022-03-24 00:35:00|2142.56|2141.06|2142.16|2140.66|2143.35|2141.85|2142.16|2140.66|0
1648082400000|2022-03-24 00:40:00|2142.08|2140.58|2144.3|2142.8|2144.3|2142.8|2141.92|2140.42|0
1648082700000|2022-03-24 00:45:00|2144.53|2143.03|2144.77|2143.27|2144.78|2143.28|2143.34|2141.84|0
1648083000000|2022-03-24 00:50:00|2144.61|2143.11|2143.82|2142.32|2144.77|2143.27|2143.82|2142.32|0
1648083300000|2022-03-24 00:55:00|2143.74|2142.24|2144.54|2143.04|2144.77|2143.27|2143.34|2141.84|0
1648083600000|2022-03-24 01:00:00|2144.62|2143.12|2144.06|2142.56|2144.77|2143.27|2143.34|2141.84|0
1648083900000|2022-03-24 01:05:00|2143.98|2142.48|2144.06|2142.56|2144.06|2142.56|2143.35|2141.85|0
1648084200000|2022-03-24 01:10:00|2144.14|2142.64|2143.28|2141.78|2144.3|2142.8|2143.28|2141.78|0
1648084500000|2022-03-24 01:15:00|2143.29|2141.79|2142.8|2141.3|2143.76|2142.26|2142.8|2141.3|0
1648084800000|2022-03-24 01:20:00|2142.81|2141.31|2141.85|2140.35|2143.28|2141.78|2141.37|2139.87|0
1648085100000|2022-03-24 01:25:00|2141.69|2140.19|2141.36|2139.86|2141.85|2140.35|2140.89|2139.39|0
1648085400000|2022-03-24 01:30:00|2141.37|2139.87|2142.8|2141.3|2142.8|2141.3|2140.89|2139.39|0
1648085700000|2022-03-24 01:35:00|2142.95|2141.45|2145.65|2144.15|2145.89|2144.39|2142.95|2141.45|0
1648086000000|2022-03-24 01:40:00|2145.57|2144.07|2147.08|2145.58|2147.56|2146.06|2145.18|2143.68|0
1648086300000|2022-03-24 01:45:00|2147.09|2145.59|2145.42|2143.92|2147.55|2146.05|2145.17|2143.67|0
1648086600000|2022-03-24 01:50:00|2145.5|2144|2146.6|2145.1|2146.84|2145.34|2145.18|2143.68|0
1648086900000|2022-03-24 01:55:00|2146.68|2145.18|2145.18|2143.68|2147.55|2146.05|2144.71|2143.21|0
1648087200000|2022-03-24 02:00:00|2145.26|2143.76|2145.68|2144.18|2146.15|2144.65|2145.18|2143.68|0
1648087500000|2022-03-24 02:05:00|2145.67|2144.17|2146.15|2144.65|2146.15|2144.65|2145.67|2144.17|0
1648087800000|2022-03-24 02:10:00|2146.16|2144.66|2145.2|2143.7|2146.63|2145.13|2145.2|2143.7|0
1648088100000|2022-03-24 02:15:00|2145.12|2143.62|2144.73|2143.23|2145.2|2143.7|2144.25|2142.75|0
1648088400000|2022-03-24 02:20:00|2144.89|2143.39|2144.73|2143.23|2145.2|2143.7|2144.72|2143.22|0
1648088700000|2022-03-24 02:25:00|2144.89|2143.39|2145.2|2143.7|2145.21|2143.71|2144.73|2143.23|0
1648089000000|2022-03-24 02:30:00|2145.52|2144.02|2146.87|2145.37|2147.58|2146.08|2145.52|2144.02|0
1648089300000|2022-03-24 02:35:00|2146.94|2145.44|2146.63|2145.13|2147.11|2145.61|2146.63|2145.13|0
1648089600000|2022-03-24 02:40:00|2146.62|2145.12|2147.58|2146.08|2147.58|2146.08|2146.62|2145.12|0
1648089900000|2022-03-24 02:45:00|2147.74|2146.24|2148.51|2147.01|2149.02|2147.52|2147.58|2146.08|0
1648090200000|2022-03-24 02:50:00|2148.5|2147|2148.03|2146.53|2148.51|2147.01|2148.02|2146.52|0
1648090500000|2022-03-24 02:55:00|2148.19|2146.69|2148.53|2147.03|2148.53|2147.03|2148.19|2146.69|0
1648090800000|2022-03-24 03:00:00|2148.37|2146.87|2147.58|2146.08|2148.54|2147.04|2147.58|2146.08|0
1648091100000|2022-03-24 03:05:00|2147.5|2146|2148.53|2147.03|2148.53|2147.03|2147.1|2145.6|0
1648091400000|2022-03-24 03:10:00|2148.69|2147.19|2149|2147.5|2149.01|2147.51|2148.53|2147.03|0
1648091700000|2022-03-24 03:15:00|2149.01|2147.51|2149.01|2147.51|2149.48|2147.98|2148.06|2146.56|0
1648092000000|2022-03-24 03:20:00|2149|2147.5|2148.06|2146.56|2149.01|2147.51|2148.05|2146.55|0
1648092300000|2022-03-24 03:25:00|2148.05|2146.55|2148.05|2146.55|2148.53|2147.03|2148.05|2146.55|0
1648092600000|2022-03-24 03:30:00|2148.06|2146.56|2148.53|2147.03|2149.48|2147.98|2148.05|2146.55|0
1648092900000|2022-03-24 03:35:00|2148.45|2146.95|2148.53|2147.03|2148.53|2147.03|2148.05|2146.55|0
1648093200000|2022-03-24 03:40:00|2148.45|2146.95|2147.82|2146.32|2148.45|2146.95|2147.82|2146.32|0
1648093500000|2022-03-24 03:45:00|2147.9|2146.4|2148.53|2147.03|2148.53|2147.03|2147.11|2145.61|0
1648093800000|2022-03-24 03:50:00|2148.69|2147.19|2149.96|2148.46|2149.97|2148.47|2148.53|2147.03|0
1648094100000|2022-03-24 03:55:00|2149.95|2148.45|2151.4|2149.9|2151.4|2149.9|2149.95|2148.45|0
1648094400000|2022-03-24 04:00:00|2151.34|2149.84|2151.47|2149.97|2151.89|2150.39|2150.94|2149.44|0
1648094700000|2022-03-24 04:05:00|2151.48|2149.98|2151.48|2149.98|2151.48|2149.98|2151.47|2149.97|0
1648095000000|2022-03-24 04:10:00|2151.47|2149.97|2151|2149.5|2151.48|2149.98|2151|2149.5|0
1648095300000|2022-03-24 04:15:00|2151.14|2149.64|2152.02|2150.52|2152.5|2151|2151.14|2149.64|0
1648095600000|2022-03-24 04:20:00|2151.94|2150.44|2151.55|2150.05|2152.02|2150.52|2151.31|2149.81|0
1648095900000|2022-03-24 04:25:00|2151.54|2150.04|2151.56|2150.06|2151.57|2150.07|2151.09|2149.59|0
1648096200000|2022-03-24 04:30:00|2151.57|2150.07|2151.56|2150.06|2152.04|2150.54|2151.09|2149.59|0
1648096500000|2022-03-24 04:35:00|2151.57|2150.07|2152.04|2150.54|2152.28|2150.78|2151.56|2150.06|0
1648096800000|2022-03-24 04:40:00|2152.2|2150.7|2151.98|2150.48|2152.51|2151.01|2151.98|2150.48|0
1648097100000|2022-03-24 04:45:00|2151.99|2150.49|2152.12|2150.62|2153.43|2151.93|2151.99|2150.49|0
1648097400000|2022-03-24 04:50:00|2152.28|2150.78|2151.65|2150.15|2152.6|2151.1|2151.64|2150.14|0
1648097700000|2022-03-24 04:55:00|2151.57|2150.07|2151.17|2149.67|2151.65|2150.15|2151.17|2149.67|0
1648098000000|2022-03-24 05:00:00|2151.18|2149.68|2152.12|2150.62|2152.14|2150.64|2151.18|2149.68|0
1648098300000|2022-03-24 05:05:00|2151.96|2150.46|2151.64|2150.14|2152.6|2151.1|2151.16|2149.66|0
1648098600000|2022-03-24 05:10:00|2151.65|2150.15|2152.18|2150.68|2153.13|2151.63|2151.17|2149.67|0
1648098900000|2022-03-24 05:15:00|2152.19|2150.69|2152.18|2150.68|2152.66|2151.16|2152.18|2150.68|0
1648099200000|2022-03-24 05:20:00|2151.7|2150.2|2152.65|2151.15|2152.65|2151.15|2151.7|2150.2|0
1648099500000|2022-03-24 05:25:00|2152.81|2151.31|2153.13|2151.63|2153.13|2151.63|2152.65|2151.15|0
1648099800000|2022-03-24 05:30:00|2152.97|2151.47|2153.74|2152.24|2153.75|2152.25|2152.65|2151.15|0
1648100100000|2022-03-24 05:35:00|2153.66|2152.16|2156.13|2154.63|2156.13|2154.63|2153.5|2152|0
1648100400000|2022-03-24 05:40:00|2156.12|2154.62|2155.65|2154.15|2156.13|2154.63|2155.18|2153.68|0
1648100700000|2022-03-24 05:45:00|2155.59|2154.09|2156.51|2155.01|2156.99|2155.49|2155.59|2154.09|0
1648101000000|2022-03-24 05:50:00|2156.43|2154.93|2156.03|2154.53|2156.43|2154.93|2156.03|2154.53|0
1648101300000|2022-03-24 05:55:00|2156.04|2154.54|2156.58|2155.08|2156.99|2155.49|2156.03|2154.53|0
1648101600000|2022-03-24 06:00:00|2156.8|2155.3|2157.59|2156.09|2158.07|2156.57|2156.17|2154.67|0
1648101900000|2022-03-24 06:05:00|2157.51|2156.01|2155.44|2153.94|2157.59|2156.09|2155.2|2153.7|0
1648102200000|2022-03-24 06:10:00|2155.36|2153.86|2154.54|2153.04|2155.44|2153.94|2154.07|2152.57|0
1648102500000|2022-03-24 06:15:00|2154.55|2153.05|2154.54|2153.04|2154.77|2153.27|2154.07|2152.57|0
1648102800000|2022-03-24 06:20:00|2154.46|2152.96|2154.06|2152.56|2155.01|2153.51|2154.06|2152.56|0
1648103100000|2022-03-24 06:25:00|2153.98|2152.48|2154.07|2152.57|2154.07|2152.57|2153.82|2152.32|0
1648103400000|2022-03-24 06:30:00|2153.99|2152.49|2154.3|2152.8|2154.55|2153.05|2153.84|2152.34|0
1648103700000|2022-03-24 06:35:00|2154.22|2152.72|2153.6|2152.1|2154.78|2153.28|2153.6|2152.1|0
1648104000000|2022-03-24 06:40:00|2153.68|2152.18|2154.07|2152.57|2154.07|2152.57|2153.6|2152.1|0
1648104300000|2022-03-24 06:45:00|2153.99|2152.49|2153.04|2151.54|2154.07|2152.57|2153.04|2151.54|0
1648104600000|2022-03-24 06:50:00|2153.12|2151.62|2152.13|2150.63|2153.28|2151.78|2152.13|2150.63|0
1648104900000|2022-03-24 06:55:00|2152.21|2150.71|2152.38|2150.88|2152.38|2150.88|2151.89|2150.39|0
1648105200000|2022-03-24 07:00:00|2152.37|2150.87|2154.76|2153.26|2156.65|2155.15|2152.14|2150.64|0
1648105500000|2022-03-24 07:05:00|2154.75|2153.25|2154.75|2153.25|2154.75|2153.25|2152.38|2150.88|0
1648105800000|2022-03-24 07:10:00|2154.91|2153.41|2156.65|2155.15|2157.6|2156.1|2154.75|2153.25|0
1648106100000|2022-03-24 07:15:00|2156.49|2154.99|2159.5|2158|2159.97|2158.47|2156.18|2154.68|0
1648106400000|2022-03-24 07:20:00|2159.51|2158.01|2156.34|2154.84|2160.21|2158.71|2155.62|2154.12|0
1648106700000|2022-03-24 07:25:00|2156.26|2154.76|2158.89|2157.39|2158.89|2157.39|2155.86|2154.36|0
1648107000000|2022-03-24 07:30:00|2159.05|2157.55|2158.82|2157.42|2160.07|2158.67|2158.17|2156.67|33
1648107300000|2022-03-24 07:35:00|2158.95|2157.55|2159.2|2157.8|2160.32|2158.92|2158.45|2157.05|18
1648107600000|2022-03-24 07:40:00|2159.32|2157.92|2159.57|2158.17|2160.2|2158.8|2159.2|2157.8|17
1648107900000|2022-03-24 07:45:00|2159.7|2158.3|2159.32|2157.92|2159.7|2158.3|2159.32|2157.92|10
1648108200000|2022-03-24 07:50:00|2159.45|2158.05|2158.57|2157.17|2159.45|2158.05|2158.57|2157.17|23
1648108500000|2022-03-24 07:55:00|2158.62|2157.12|2159.14|2157.64|2160.07|2158.57|2158.62|2157.12|0
1648108800000|2022-03-24 08:00:00|2159.3|2157.8|2151.5|2151|2159.77|2158.27|2150.5|2150|3233
1648109100000|2022-03-24 08:05:00|2151.37|2150.87|2151.25|2150.75|2155.75|2155.25|2150.75|2150.25|2383
1648109400000|2022-03-24 08:10:00|2151.62|2151.12|2145.5|2145|2153|2152.5|2145.37|2144.87|1642
1648109700000|2022-03-24 08:15:00|2145.62|2145.12|2148.87|2148.37|2151|2150.5|2143.5|2143|2034
1648110000000|2022-03-24 08:20:00|2149|2148.5|2152.5|2152|2153|2152.5|2147.75|2147.25|1558
1648110300000|2022-03-24 08:25:00|2152.25|2151.75|2153.75|2153.25|2155|2154.5|2151.87|2151.37|1221
1648110600000|2022-03-24 08:30:00|2153.5|2153|2153.25|2152.75|2157.12|2156.62|2153|2152.5|1920
1648110900000|2022-03-24 08:35:00|2153.37|2152.87|2157.75|2157.25|2158|2157.5|2153.37|2152.87|1227
1648111200000|2022-03-24 08:40:00|2157.93|2157.43|2156.68|2156.18|2159.18|2158.68|2156.43|2155.93|1160
1648111500000|2022-03-24 08:45:00|2156.43|2155.93|2152.18|2151.68|2156.93|2156.43|2151.93|2151.43|906
1648111800000|2022-03-24 08:50:00|2152.05|2151.55|2151.18|2150.68|2153.93|2153.43|2150.8|2150.3|921
1648112100000|2022-03-24 08:55:00|2151.3|2150.8|2150.18|2149.68|2152.68|2152.18|2149.43|2148.93|1043
1648112400000|2022-03-24 09:00:00|2150.3|2149.8|2150.93|2150.43|2151.93|2151.43|2149.43|2148.93|792
1648112700000|2022-03-24 09:05:00|2150.43|2149.93|2151.8|2151.3|2152.18|2151.68|2149.68|2149.18|810
1648113000000|2022-03-24 09:10:00|2151.68|2151.18|2153.05|2152.55|2153.05|2152.55|2150.05|2149.55|469
1648113300000|2022-03-24 09:15:00|2152.93|2152.43|2152.43|2151.93|2153.05|2152.55|2150.18|2149.68|553
1648113600000|2022-03-24 09:20:00|2152.3|2151.8|2149.3|2148.8|2152.43|2151.93|2148.93|2148.43|1480
1648113900000|2022-03-24 09:25:00|2149.18|2148.68|2148.43|2147.93|2150.55|2150.05|2148.43|2147.93|524
1648114200000|2022-03-24 09:30:00|2148.55|2148.05|2149.43|2148.93|2149.43|2148.93|2146.43|2145.93|672
1648114500000|2022-03-24 09:35:00|2149.3|2148.8|2149.18|2148.68|2149.68|2149.18|2148.3|2147.8|418
1648114800000|2022-03-24 09:40:00|2149.05|2148.55|2147.18|2146.68|2149.18|2148.68|2146.93|2146.43|288
1648115100000|2022-03-24 09:45:00|2147.3|2146.8|2146.68|2146.18|2147.3|2146.8|2145.55|2145.05|443
1648115400000|2022-03-24 09:50:00|2146.55|2146.05|2147.18|2146.68|2147.93|2147.43|2146.55|2146.05|401
1648115700000|2022-03-24 09:55:00|2147.05|2146.55|2145.93|2145.43|2147.93|2147.43|2145.68|2145.18|574
1648116000000|2022-03-24 10:00:00|2145.68|2145.18|2141.18|2140.68|2145.93|2145.43|2139.8|2139.3|1492
1648116300000|2022-03-24 10:05:00|2140.93|2140.43|2138.55|2138.05|2142.43|2141.93|2138.3|2137.8|750
1648116600000|2022-03-24 10:10:00|2138.68|2138.18|2136.05|2135.55|2139.18|2138.68|2135.43|2134.93|1404
1648116900000|2022-03-24 10:15:00|2135.93|2135.43|2136.3|2135.8|2137.68|2137.18|2134.8|2134.3|1080
1648117200000|2022-03-24 10:20:00|2136.43|2135.93|2134.3|2133.8|2137.43|2136.93|2133.18|2132.68|1356
1648117500000|2022-03-24 10:25:00|2134.43|2133.93|2133.68|2133.18|2135.18|2134.68|2133.43|2132.93|627
1648117800000|2022-03-24 10:30:00|2133.8|2133.3|2134.93|2134.43|2135.18|2134.68|2132.93|2132.43|741
1648118100000|2022-03-24 10:35:00|2135.05|2134.55|2134.18|2133.68|2135.8|2135.3|2133.68|2133.18|602
1648118400000|2022-03-24 10:40:00|2134.05|2133.55|2132.43|2131.93|2134.68|2134.18|2131.55|2131.05|822
1648118700000|2022-03-24 10:45:00|2132.3|2131.8|2132.18|2131.68|2134.18|2133.68|2132.05|2131.55|597
1648119000000|2022-03-24 10:50:00|2132.3|2131.8|2135.3|2134.8|2135.43|2134.93|2131.93|2131.43|602
1648119300000|2022-03-24 10:55:00|2135.43|2134.93|2134.55|2134.05|2136.18|2135.68|2133.43|2132.93|876
1648119600000|2022-03-24 11:00:00|2134.43|2133.93|2136.43|2135.93|2137.68|2137.18|2134.43|2133.93|644
1648119900000|2022-03-24 11:05:00|2136.3|2135.8|2140.05|2139.55|2142.18|2141.68|2135.68|2135.18|1066
1648120200000|2022-03-24 11:10:00|2140.18|2139.68|2138.05|2137.55|2141.18|2140.68|2137.93|2137.43|720
1648120500000|2022-03-24 11:15:00|2137.93|2137.43|2138.43|2137.93|2138.43|2137.93|2137.18|2136.68|332
1648120800000|2022-03-24 11:20:00|2138.3|2137.8|2139.93|2139.43|2140.68|2140.18|2137.93|2137.43|407
1648121100000|2022-03-24 11:25:00|2140.05|2139.55|2139.93|2139.43|2140.93|2140.43|2139.18|2138.68|577
1648121400000|2022-03-24 11:30:00|2139.68|2139.18|2140.43|2139.93|2140.93|2140.43|2139.43|2138.93|294
1648121700000|2022-03-24 11:35:00|2140.3|2139.8|2141.68|2141.18|2142.43|2141.93|2140.18|2139.68|449
1648122000000|2022-03-24 11:40:00|2139.18|2138.68|2139.18|2138.68|2139.68|2139.18|2131.18|2130.68|3922
1648122300000|2022-03-24 11:45:00|2138.93|2138.43|2141.3|2140.8|2141.68|2141.18|2137.68|2137.18|655
1648122600000|2022-03-24 11:50:00|2141.18|2140.68|2139.43|2138.93|2141.68|2141.18|2138.68|2138.18|465
1648122900000|2022-03-24 11:55:00|2139.55|2139.05|2141.18|2140.68|2141.18|2140.68|2138.93|2138.43|333
1648123200000|2022-03-24 12:00:00|2141.3|2140.8|2141.68|2141.18|2141.93|2141.43|2140.18|2139.68|353
1648123500000|2022-03-24 12:05:00|2141.8|2141.3|2141.18|2140.68|2142.43|2141.93|2141.05|2140.55|399
1648123800000|2022-03-24 12:10:00|2141.05|2140.55|2140.43|2139.93|2141.43|2140.93|2139.18|2138.68|397
1648124100000|2022-03-24 12:15:00|2140.3|2139.8|2138.43|2137.93|2140.55|2140.05|2138.18|2137.68|453
1648124400000|2022-03-24 12:20:00|2138.55|2138.05|2136.68|2136.18|2138.68|2138.18|2136.43|2135.93|467
1648124700000|2022-03-24 12:25:00|2136.8|2136.3|2138.05|2137.55|2138.43|2137.93|2136.68|2136.18|341
1648125000000|2022-03-24 12:30:00|2137.93|2137.43|2137.3|2136.8|2138.68|2138.18|2136.3|2135.8|430
1648125300000|2022-03-24 12:35:00|2137.43|2136.93|2137.43|2136.93|2138.8|2138.3|2136.43|2135.93|293
1648125600000|2022-03-24 12:40:00|2137.69|2137.19|2140.44|2139.94|2140.44|2139.94|2137.19|2136.69|314
1648125900000|2022-03-24 12:45:00|2140.31|2139.81|2138.69|2138.19|2140.44|2139.94|2137.94|2137.44|622
1648126200000|2022-03-24 12:50:00|2138.56|2138.06|2140.81|2140.31|2140.94|2140.44|2138.56|2138.06|971
1648126500000|2022-03-24 12:55:00|2140.69|2140.19|2138.94|2138.44|2140.94|2140.44|2138.69|2138.19|304
1648126800000|2022-03-24 13:00:00|2139.06|2138.56|2138.31|2137.81|2139.44|2138.94|2137.44|2136.94|640
1648127100000|2022-03-24 13:05:00|2138.44|2137.94|2139.69|2139.19|2140.19|2139.69|2138.19|2137.69|511
1648127400000|2022-03-24 13:10:00|2139.44|2138.94|2138.19|2137.69|2139.56|2139.06|2137.94|2137.44|563
1648127700000|2022-03-24 13:15:00|2138.06|2137.56|2138.06|2137.56|2138.94|2138.44|2137.94|2137.44|345
1648128000000|2022-03-24 13:20:00|2137.94|2137.44|2137.44|2136.94|2138.94|2138.44|2137.44|2136.94|348
1648128300000|2022-03-24 13:25:00|2137.56|2137.06|2137.19|2136.69|2138.19|2137.69|2136.81|2136.31|539
1648128600000|2022-03-24 13:30:00|2137.06|2136.56|2136.06|2135.56|2137.44|2136.94|2134.56|2134.06|834
1648128900000|2022-03-24 13:35:00|2136.19|2135.69|2135.44|2134.94|2137.44|2136.94|2134.44|2133.94|578
1648129200000|2022-03-24 13:40:00|2135.19|2134.69|2136.44|2135.94|2138.69|2138.19|2134.69|2134.19|606
1648129500000|2022-03-24 13:45:00|2136.69|2136.19|2135.19|2134.69|2138.19|2137.69|2134.69|2134.19|1001
1648129800000|2022-03-24 13:50:00|2135.06|2134.56|2135.94|2135.44|2136.94|2136.44|2133.69|2133.19|1156
1648130100000|2022-03-24 13:55:00|2136.06|2135.56|2134.81|2134.31|2137.19|2136.69|2134.69|2134.19|810
1648130400000|2022-03-24 14:00:00|2134.69|2134.19|2136.44|2135.94|2138.69|2138.19|2134.69|2134.19|1135
1648130700000|2022-03-24 14:05:00|2136.81|2136.31|2135.94|2135.44|2138.69|2138.19|2134.94|2134.44|830
1648131000000|2022-03-24 14:10:00|2135.81|2135.31|2134.69|2134.19|2135.81|2135.31|2133.44|2132.94|1344
1648131300000|2022-03-24 14:15:00|2134.81|2134.31|2131.94|2131.44|2134.81|2134.31|2130.81|2130.31|1355
1648131600000|2022-03-24 14:20:00|2131.81|2131.31|2127.44|2126.94|2131.94|2131.44|2127.44|2126.94|2116
1648131900000|2022-03-24 14:25:00|2127.56|2127.06|2129.19|2128.69|2131.19|2130.69|2127.44|2126.94|1829
1648132200000|2022-03-24 14:30:00|2129.06|2128.56|2133.06|2132.56|2133.69|2133.19|2128.44|2127.94|1576
1648132500000|2022-03-24 14:35:00|2132.94|2132.44|2131.44|2130.94|2133.94|2133.44|2131.19|2130.69|1685
1648132800000|2022-03-24 14:40:00|2131.56|2131.06|2132.19|2131.69|2132.31|2131.81|2129.44|2128.94|1221
1648133100000|2022-03-24 14:45:00|2132.31|2131.81|2132.06|2131.56|2133.31|2132.81|2130.94|2130.44|980
1648133400000|2022-03-24 14:50:00|2131.94|2131.44|2131.56|2131.06|2132.69|2132.19|2129.81|2129.31|1347
1648133700000|2022-03-24 14:55:00|2131.44|2130.94|2132.44|2131.94|2132.94|2132.44|2130.69|2130.19|1077
1648134000000|2022-03-24 15:00:00|2132.31|2131.81|2132.81|2132.31|2138.69|2138.19|2130.44|2129.94|2633
1648134300000|2022-03-24 15:05:00|2132.69|2132.19|2132.56|2132.06|2135.06|2134.56|2131.56|2131.06|1489
1648134600000|2022-03-24 15:10:00|2132.21|2131.71|2136.34|2135.84|2136.34|2135.84|2131.46|2130.96|1038
1648134900000|2022-03-24 15:15:00|2136.59|2136.09|2135.71|2135.21|2137.09|2136.59|2134.21|2133.71|868
1648135200000|2022-03-24 15:20:00|2135.84|2135.34|2137.71|2137.21|2138.09|2137.59|2135.84|2135.34|849
1648135500000|2022-03-24 15:25:00|2137.59|2137.09|2141.09|2140.59|2141.84|2141.34|2137.34|2136.84|1088
1648135800000|2022-03-24 15:30:00|2141.34|2140.84|2139.59|2139.09|2141.84|2141.34|2139.46|2138.96|929
1648136100000|2022-03-24 15:35:00|2139.71|2139.21|2140.59|2140.09|2142.09|2141.59|2139.59|2139.09|470
1648136400000|2022-03-24 15:40:00|2140.46|2139.96|2141.34|2140.84|2142.09|2141.59|2139.84|2139.34|471
1648136700000|2022-03-24 15:45:00|2141.21|2140.71|2138.09|2137.59|2141.21|2140.71|2137.84|2137.34|738
1648137000000|2022-03-24 15:50:00|2138.21|2137.71|2137.34|2136.84|2139.59|2139.09|2137.34|2136.84|782
1648137300000|2022-03-24 15:55:00|2137.46|2136.96|2134.34|2133.84|2137.84|2137.34|2134.34|2133.84|1435
1648137600000|2022-03-24 16:00:00|2134.21|2133.71|2130.84|2130.34|2134.59|2134.09|2130.84|2130.34|1152
1648137900000|2022-03-24 16:05:00|2130.71|2130.21|2131.34|2130.84|2132.09|2131.59|2130.34|2129.84|888
1648138200000|2022-03-24 16:10:00|2131.59|2131.09|2132.59|2132.09|2133.59|2133.09|2131.09|2130.59|1737
1648138500000|2022-03-24 16:15:00|2132.46|2131.96|2132.34|2131.84|2133.09|2132.59|2131.59|2131.09|1777
1648138800000|2022-03-24 16:20:00|2132.59|2132.09|2135.09|2133.59|2137.09|2136.59|2132.09|2131.59|3254
1648139100000|2022-03-24 16:25:00|2127.19|2125.69|2129.62|2128.12|2130.15|2128.65|2125.02|2123.52|1119
1648139400000|2022-03-24 16:30:00|2129.08|2127.58|2127.51|2126.11|2129.76|2128.36|2126.51|2125.11|482
1648139700000|2022-03-24 16:35:00|2127.26|2125.86|2125.14|2123.74|2127.26|2125.86|2124.64|2123.24|150
1648140000000|2022-03-24 16:40:00|2125.26|2123.86|2127.26|2125.86|2127.76|2126.36|2125.14|2123.74|14
1648140300000|2022-03-24 16:45:00|2126.51|2125.11|2127.14|2125.74|2127.39|2125.99|2126.26|2124.86|13
1648140600000|2022-03-24 16:50:00|2127.26|2125.86|2128.26|2126.86|2128.26|2126.86|2127.26|2125.86|5
1648140900000|2022-03-24 16:55:00|2129.64|2128.24|2129.22|2127.72|2129.64|2128.24|2128.64|2127.19|31
1648141200000|2022-03-24 17:00:00|2129.23|2127.73|2128.7|2127.2|2131.52|2130.02|2128.16|2126.66|0
1648141500000|2022-03-24 17:05:00|2128.71|2127.21|2128.05|2126.55|2130.36|2128.86|2127.07|2125.57|0
1648141800000|2022-03-24 17:10:00|2128.32|2126.82|2128.9|2127.4|2128.93|2127.43|2127.25|2125.75|0
1648142100000|2022-03-24 17:15:00|2129.16|2127.66|2131.07|2129.57|2131.34|2129.84|2128.89|2127.39|0
1648142400000|2022-03-24 17:20:00|2131.33|2129.83|2130.55|2129.05|2132.69|2131.19|2129.96|2128.46|0
1648142700000|2022-03-24 17:25:00|2130.5|2129|2131.07|2129.57|2132.18|2130.68|2130.49|2128.99|0
1648143000000|2022-03-24 17:30:00|2131.08|2129.58|2129.97|2128.47|2131.62|2130.12|2129.39|2127.89|0
1648143300000|2022-03-24 17:35:00|2129.96|2128.46|2131.06|2129.56|2131.6|2130.1|2129.69|2128.19|0
1648143600000|2022-03-24 17:40:00|2131.05|2129.55|2131.63|2130.13|2131.65|2130.15|2130.51|2129.01|0
1648143900000|2022-03-24 17:45:00|2131.62|2130.12|2131.63|2130.13|2132.2|2130.7|2131.08|2129.58|0
1648144200000|2022-03-24 17:50:00|2131.64|2130.14|2130.92|2129.42|2131.76|2130.26|2130.91|2129.41|0
1648144500000|2022-03-24 17:55:00|2130.91|2129.41|2131.63|2130.13|2131.65|2130.15|2130.37|2128.87|0
1648144800000|2022-03-24 18:00:00|2131.62|2130.12|2133.36|2131.86|2133.9|2132.4|2131.08|2129.58|0
1648145100000|2022-03-24 18:05:00|2133.35|2131.85|2131.02|2129.52|2133.35|2131.85|2130.46|2128.96|0
1648145400000|2022-03-24 18:10:00|2131.01|2129.51|2130.48|2128.98|2131.03|2129.53|2129.07|2127.57|0
1648145700000|2022-03-24 18:15:00|2130.49|2128.99|2129.94|2128.44|2131.58|2130.08|2129.92|2128.42|0
1648146000000|2022-03-24 18:20:00|2129.93|2128.43|2129.35|2127.85|2130.48|2128.98|2128.78|2127.28|0
1648146300000|2022-03-24 18:25:00|2129.36|2127.86|2129.91|2128.41|2130.45|2128.95|2128.79|2127.29|0
1648146600000|2022-03-24 18:30:00|2130.44|2128.94|2129.86|2128.36|2131|2129.5|2129.3|2127.8|0
1648146900000|2022-03-24 18:35:00|2129.59|2128.09|2129.9|2128.4|2129.9|2128.4|2128.76|2127.26|0
1648147200000|2022-03-24 18:40:00|2129.89|2128.39|2129.34|2127.84|2130.44|2128.94|2129.33|2127.83|0
1648147500000|2022-03-24 18:45:00|2129.35|2127.85|2127.68|2126.18|2129.35|2127.85|2127.1|2125.6|0
1648147800000|2022-03-24 18:50:00|2127.69|2126.19|2128.84|2127.34|2129.92|2128.42|2127.68|2126.18|0
1648148100000|2022-03-24 18:55:00|2128.57|2127.07|2128.86|2127.36|2129.41|2127.91|2127.74|2126.24|0
1648148400000|2022-03-24 19:00:00|2128.85|2127.35|2127.76|2126.26|2128.88|2127.38|2127.17|2125.67|0
1648148700000|2022-03-24 19:05:00|2127.75|2126.25|2130.05|2128.55|2130.34|2128.84|2127.75|2126.25|0
1648149000000|2022-03-24 19:10:00|2130.04|2128.54|2130.07|2128.57|2131.13|2129.63|2130.03|2128.53|0
1648149300000|2022-03-24 19:15:00|2130.06|2128.56|2131.18|2129.68|2131.18|2129.68|2129.51|2128.01|0
1648149600000|2022-03-24 19:20:00|2131.19|2129.69|2132.34|2130.84|2132.86|2131.36|2131.18|2129.68|0
1648149900000|2022-03-24 19:25:00|2132.36|2130.86|2132.93|2131.43|2134.04|2132.54|2132.36|2130.86|0
1648150200000|2022-03-24 19:30:00|2132.94|2131.44|2132.47|2130.97|2133.49|2131.99|2131.43|2129.93|0
1648150500000|2022-03-24 19:35:00|2132.48|2130.98|2131.87|2130.37|2133.02|2131.52|2131.35|2129.85|0
1648150800000|2022-03-24 19:40:00|2131.86|2130.36|2132.56|2131.06|2132.56|2131.06|2130.22|2128.72|0
1648151100000|2022-03-24 19:45:00|2132.57|2131.07|2133.14|2131.64|2133.14|2131.64|2132.01|2130.51|0
1648151400000|2022-03-24 19:50:00|2133.15|2131.65|2133.74|2132.24|2134.85|2133.35|2133.15|2131.65|0
1648151700000|2022-03-24 19:55:00|2133.73|2132.23|2136|2134.5|2136.02|2134.52|2133.15|2131.65|0
1648152000000|2022-03-24 20:00:00|2136.02|2134.52|2135.19|2133.69|2136.03|2134.53|2134.93|2133.43|0
1648152300000|2022-03-24 20:05:00|2135.2|2133.7|2135.13|2133.63|2135.2|2133.7|2134.6|2133.1|0
1648152600000|2022-03-24 20:10:00|2134.6|2133.1|2135.67|2134.17|2135.68|2134.18|2133.5|2132|0
1648152900000|2022-03-24 20:15:00|2135.94|2134.44|2135.14|2133.64|2136.21|2134.71|2134.61|2133.11|0
1648153200000|2022-03-24 20:20:00|2135.15|2133.65|2136.33|2134.83|2136.87|2135.37|2135.15|2133.65|0
1648153500000|2022-03-24 20:25:00|2136.86|2135.36|2136.86|2135.36|2137.39|2135.89|2136.32|2134.82|0
1648153800000|2022-03-24 20:30:00|2136.33|2134.83|2136.34|2134.84|2136.88|2135.38|2136.33|2134.83|0
1648154100000|2022-03-24 20:35:00|2136.6|2135.1|2137.41|2135.91|2137.41|2135.91|2136.34|2134.84|0
1648154400000|2022-03-24 20:40:00|2137.4|2135.9|2137.4|2135.9|2137.4|2135.9|2136.87|2135.37|0
1648154700000|2022-03-24 20:45:00|2136.87|2135.37|2136.33|2134.83|2137.39|2135.89|2136.33|2134.83|0
1648155000000|2022-03-24 20:50:00|2135.8|2134.3|2136.33|2134.83|2136.86|2135.36|2135.8|2134.3|0
1648155300000|2022-03-24 20:55:00|2136.06|2134.56|2135.85|2134.35|2136.86|2135.36|2135.53|2134.03|0
1648155600000|2022-03-24 21:00:00|2135.63|2134.13|2136.25|2134.75|2136.38|2134.88|2135.63|2134.13|0
1648155900000|2022-03-24 21:05:00|2136.29|2134.79|2136.34|2134.84|2136.34|2134.84|2136.25|2134.75|0
1648156200000|2022-03-24 21:10:00|2136.16|2134.66|2136.34|2134.84|2136.34|2134.84|2136.16|2134.66|0
1648156500000|2022-03-24 21:15:00|2136.29|2134.79|2136.32|2134.82|2136.34|2134.84|2136.29|2134.79|0
1648156800000|2022-03-24 21:20:00|2136.36|2134.86|2136.36|2134.86|2136.49|2134.99|2136.27|2134.77|0
1648157100000|2022-03-24 21:25:00|2136.4|2134.9|2136.4|2134.9|2136.53|2135.03|2136.4|2134.9|0
1648157400000|2022-03-24 21:30:00|2136.27|2134.77|2136.27|2134.77|2136.27|2134.77|2136.27|2134.77|0
1648157700000|2022-03-24 21:35:00|2136.23|2134.73|2136.14|2134.64|2136.23|2134.73|2136.14|2134.64|0
1648158000000|2022-03-24 21:40:00|2135.97|2134.47|2135.97|2134.47|2135.97|2134.47|2135.97|2134.47|0
1648158300000|2022-03-24 21:45:00|2135.93|2134.43|2135.97|2134.47|2135.97|2134.47|2135.93|2134.43|0
1648158600000|2022-03-24 21:50:00|2136.27|2134.77|2136.36|2134.86|2136.49|2134.99|2135.97|2134.47|0
1648158900000|2022-03-24 21:55:00|2136.23|2134.73|2136.19|2134.69|2136.36|2134.86|2136.14|2134.64|0
1648159200000|2022-03-24 22:00:00|2136.18|2134.68|2136.61|2135.11|2137.09|2135.59|2135.26|2133.76|0
1648159500000|2022-03-24 22:05:00|2136.65|2135.15|2135.42|2133.92|2136.65|2135.15|2135.2|2133.7|0
1648159800000|2022-03-24 22:10:00|2135.64|2134.14|2134.71|2133.21|2135.64|2134.14|2134.36|2132.86|0
1648160100000|2022-03-24 22:15:00|2134.67|2133.17|2135.45|2133.95|2135.54|2134.04|2134.36|2132.86|0
1648160400000|2022-03-24 22:20:00|2135.36|2133.86|2135.54|2134.04|2135.93|2134.43|2135.36|2133.86|0
1648160700000|2022-03-24 22:25:00|2135.97|2134.47|2136.1|2134.6|2137.07|2135.57|2135.97|2134.47|0
1648161000000|2022-03-24 22:30:00|2136.01|2134.51|2135.4|2133.9|2136.15|2134.65|2135.31|2133.81|0
1648161300000|2022-03-24 22:35:00|2135.39|2133.89|2135.13|2133.63|2135.79|2134.29|2135|2133.5|0
1648161600000|2022-03-24 22:40:00|2135.04|2133.54|2135.13|2133.63|2135.26|2133.76|2135|2133.5|0
1648161900000|2022-03-24 22:45:00|2135|2133.5|2135.66|2134.16|2135.79|2134.29|2135|2133.5|0
1648162200000|2022-03-24 22:50:00|2135.53|2134.03|2135.53|2134.03|2135.97|2134.47|2135.4|2133.9|0
1648162500000|2022-03-24 22:55:00|2135.4|2133.9|2134.56|2133.06|2135.4|2133.9|2134.43|2132.93|0
1648162800000|2022-03-24 23:00:00|2134.43|2132.93|2134.43|2132.93|2134.82|2133.32|2134.43|2132.93|0
1648163100000|2022-03-24 23:05:00|2134.56|2133.06|2134.56|2133.06|2134.82|2133.32|2134.43|2132.93|0
1648163400000|2022-03-24 23:10:00|2134.47|2132.97|2133.72|2132.22|2134.56|2133.06|2133.46|2131.96|0
1648163700000|2022-03-24 23:15:00|2133.85|2132.35|2134.56|2133.06|2134.82|2133.32|2133.85|2132.35|0
1648164000000|2022-03-24 23:20:00|2134.65|2133.15|2135.53|2134.03|2135.53|2134.03|2134.43|2132.93|0
1648164300000|2022-03-24 23:25:00|2135.4|2133.9|2135.15|2133.65|2135.99|2134.49|2135.06|2133.56|0
1648164600000|2022-03-24 23:30:00|2135.06|2133.56|2134.84|2133.34|2135.42|2133.92|2134.71|2133.21|0
1648164900000|2022-03-24 23:35:00|2134.71|2133.21|2134.45|2132.95|2135.28|2133.78|2134.18|2132.68|0
1648165200000|2022-03-24 23:40:00|2134.44|2132.94|2134.84|2133.34|2134.84|2133.34|2134.01|2132.51|0
1648165500000|2022-03-24 23:45:00|2134.93|2133.43|2134.71|2133.21|2135.28|2133.78|2134.45|2132.95|0
1648165800000|2022-03-24 23:50:00|2134.67|2133.17|2134.71|2133.21|2135.15|2133.65|2134.45|2132.95|0
1648166100000|2022-03-24 23:55:00|2134.84|2133.34|2134.45|2132.95|2135.02|2133.52|2134.31|2132.81|0
1648166400000|2022-03-25 00:00:00|2134.71|2133.21|2133.21|2131.71|2134.71|2133.21|2132.9|2131.4|0
1648166700000|2022-03-25 00:05:00|2133.34|2131.84|2132.64|2131.14|2133.34|2131.84|2132.37|2130.87|0
1648167000000|2022-03-25 00:10:00|2132.63|2131.13|2131.8|2130.3|2132.77|2131.27|2131.54|2130.04|0
1648167300000|2022-03-25 00:15:00|2131.81|2130.31|2131.26|2129.76|2132.07|2130.57|2128.51|2127.01|0
1648167600000|2022-03-25 00:20:00|2131.18|2129.68|2130.31|2128.81|2131.73|2130.23|2130.31|2128.81|0
1648167900000|2022-03-25 00:25:00|2130.32|2128.82|2130.79|2129.29|2131.26|2129.76|2130.31|2128.81|0
1648168200000|2022-03-25 00:30:00|2130.84|2129.34|2132.56|2131.06|2132.57|2131.07|2130.84|2129.34|0
1648168500000|2022-03-25 00:35:00|2132.64|2131.14|2132.81|2131.31|2133.05|2131.55|2131.62|2130.12|0
1648168800000|2022-03-25 00:40:00|2132.89|2131.39|2132.58|2131.08|2133.52|2132.02|2132.57|2131.07|0
1648169100000|2022-03-25 00:45:00|2132.73|2131.23|2132.58|2131.08|2133.28|2131.78|2132.57|2131.07|0
1648169400000|2022-03-25 00:50:00|2132.57|2131.07|2131.16|2129.66|2132.58|2131.08|2131.16|2129.66|0
1648169700000|2022-03-25 00:55:00|2131.17|2129.67|2130.69|2129.19|2132.11|2130.61|2130.69|2129.19|0
1648170000000|2022-03-25 01:00:00|2130.61|2129.11|2130.23|2128.73|2130.7|2129.2|2129.76|2128.26|0
1648170300000|2022-03-25 01:05:00|2130.39|2128.89|2131.18|2129.68|2131.18|2129.68|2130.23|2128.73|0
1648170600000|2022-03-25 01:10:00|2131.34|2129.84|2132.58|2131.08|2132.59|2131.09|2131.34|2129.84|0
1648170900000|2022-03-25 01:15:00|2132.59|2131.09|2132.11|2130.61|2132.59|2131.09|2131.64|2130.14|0
1648171200000|2022-03-25 01:20:00|2132.03|2130.53|2130.46|2128.96|2132.03|2130.53|2129.75|2128.25|0
1648171500000|2022-03-25 01:25:00|2130.54|2129.04|2131.65|2130.15|2131.65|2130.15|2129.29|2127.79|0
1648171800000|2022-03-25 01:30:00|2131.64|2130.14|2131.64|2130.14|2132.12|2130.62|2131.17|2129.67|0
1648172100000|2022-03-25 01:35:00|2131.65|2130.15|2132.11|2130.61|2132.59|2131.09|2131.17|2129.67|0
1648172400000|2022-03-25 01:40:00|2132.12|2130.62|2133.06|2131.56|2133.06|2131.56|2132.11|2130.61|0
1648172700000|2022-03-25 01:45:00|2133.22|2131.72|2133.06|2131.56|2133.53|2132.03|2132.59|2131.09|0
1648173000000|2022-03-25 01:50:00|2133.53|2132.03|2139.96|2138.46|2140.68|2139.18|2133.53|2132.03|0
1648173300000|2022-03-25 01:55:00|2139.88|2138.38|2137.37|2135.87|2140.67|2139.17|2136.42|2134.92|0
1648173600000|2022-03-25 02:00:00|2137.21|2135.71|2135.95|2134.45|2137.37|2135.87|2135.95|2134.45|0
1648173900000|2022-03-25 02:05:00|2136.03|2134.53|2135.96|2134.46|2136.42|2134.92|2135.01|2133.51|0
1648174200000|2022-03-25 02:10:00|2135.88|2134.38|2134.3|2132.8|2136.42|2134.92|2134.3|2132.8|0
1648174500000|2022-03-25 02:15:00|2134.54|2133.04|2135.01|2133.51|2135.49|2133.99|2134.06|2132.56|0
1648174800000|2022-03-25 02:20:00|2134.93|2133.43|2133.59|2132.09|2135.01|2133.51|2133.59|2132.09|0
1648175100000|2022-03-25 02:25:00|2133.51|2132.01|2133.13|2131.63|2133.59|2132.09|2133.11|2131.61|0
1648175400000|2022-03-25 02:30:00|2133.12|2131.62|2133.58|2132.08|2133.58|2132.08|2132.17|2130.67|0
1648175700000|2022-03-25 02:35:00|2133.42|2131.92|2134.07|2132.57|2134.54|2133.04|2133.11|2131.61|0
1648176000000|2022-03-25 02:40:00|2134.23|2132.73|2133.36|2131.86|2134.54|2133.04|2132.88|2131.38|0
1648176300000|2022-03-25 02:45:00|2133.59|2132.09|2133.12|2131.62|2133.59|2132.09|2133.12|2131.62|0
1648176600000|2022-03-25 02:50:00|2133.28|2131.78|2133.59|2132.09|2134.07|2132.57|2133.12|2131.62|0
1648176900000|2022-03-25 02:55:00|2133.43|2131.93|2133.6|2132.1|2133.6|2132.1|2133.12|2131.62|0
1648177200000|2022-03-25 03:00:00|2133.59|2132.09|2134.07|2132.57|2134.07|2132.57|2133.13|2131.63|0
1648177500000|2022-03-25 03:05:00|2133.99|2132.49|2133.13|2131.63|2135.02|2133.52|2133.13|2131.63|0
1648177800000|2022-03-25 03:10:00|2133.12|2131.62|2132.18|2130.68|2133.13|2131.63|2131.71|2130.21|0
1648178100000|2022-03-25 03:15:00|2132.1|2130.6|2131.71|2130.21|2132.18|2130.68|2131.71|2130.21|0
1648178400000|2022-03-25 03:20:00|2131.7|2130.2|2131.7|2130.2|2131.7|2130.2|2131.23|2129.73|0
1648178700000|2022-03-25 03:25:00|2131.71|2130.21|2130.76|2129.26|2132.18|2130.68|2130.76|2129.26|0
1648179000000|2022-03-25 03:30:00|2130.84|2129.34|2131.71|2130.21|2132.18|2130.68|2130.84|2129.34|0
1648179300000|2022-03-25 03:35:00|2131.7|2130.2|2131|2129.5|2132.18|2130.68|2130.76|2129.26|0
1648179600000|2022-03-25 03:40:00|2131.08|2129.58|2129.74|2128.24|2131.23|2129.73|2129.74|2128.24|0
1648179900000|2022-03-25 03:45:00|2129.75|2128.25|2130.21|2128.71|2130.22|2128.72|2129.51|2128.01|0
1648180200000|2022-03-25 03:50:00|2130.22|2128.72|2130.45|2128.95|2130.69|2129.19|2129.74|2128.24|0
1648180500000|2022-03-25 03:55:00|2130.37|2128.87|2131.16|2129.66|2131.16|2129.66|2130.22|2128.72|0
1648180800000|2022-03-25 04:00:00|2131|2129.5|2131.64|2130.14|2131.64|2130.14|2130.69|2129.19|0
1648181100000|2022-03-25 04:05:00|2131.63|2130.13|2131.63|2130.13|2131.64|2130.14|2131.16|2129.66|0
1648181400000|2022-03-25 04:10:00|2131.64|2130.14|2132.58|2131.08|2133.53|2132.03|2131.64|2130.14|0
1648181700000|2022-03-25 04:15:00|2132.34|2130.84|2132.12|2130.62|2132.59|2131.09|2131.64|2130.14|0
1648182000000|2022-03-25 04:20:00|2132.27|2130.77|2131.88|2130.38|2132.59|2131.09|2131.64|2130.14|0
1648182300000|2022-03-25 04:25:00|2131.96|2130.46|2133.07|2131.57|2133.07|2131.57|2131.96|2130.46|0
1648182600000|2022-03-25 04:30:00|2132.91|2131.41|2133.54|2132.04|2134.01|2132.51|2132.6|2131.1|0
1648182900000|2022-03-25 04:35:00|2133.62|2132.12|2133.77|2132.27|2134.01|2132.51|2133.54|2132.04|0
1648183200000|2022-03-25 04:40:00|2133.85|2132.35|2134.48|2132.98|2134.95|2133.45|2133.77|2132.27|0
1648183500000|2022-03-25 04:45:00|2134.58|2133.08|2135.06|2133.56|2135.53|2134.03|2134.58|2133.08|0
1648183800000|2022-03-25 04:50:00|2135.04|2133.54|2135.05|2133.55|2135.52|2134.02|2134.57|2133.07|0
1648184100000|2022-03-25 04:55:00|2135.04|2133.54|2137.89|2136.39|2139.32|2137.82|2134.81|2133.31|0
1648184400000|2022-03-25 05:00:00|2137.78|2136.28|2135.43|2133.93|2137.78|2136.28|2135.43|2133.93|0
1648184700000|2022-03-25 05:05:00|2135.44|2133.94|2133.86|2132.36|2135.67|2134.17|2133.86|2132.36|0
1648185000000|2022-03-25 05:10:00|2133.55|2132.05|2134.02|2132.52|2134.49|2132.99|2133.54|2132.04|0
1648185300000|2022-03-25 05:15:00|2133.94|2132.44|2133.31|2131.81|2134.02|2132.52|2133.07|2131.57|0
1648185600000|2022-03-25 05:20:00|2133.3|2131.8|2133.31|2131.81|2134.02|2132.52|2133.07|2131.57|0
1648185900000|2022-03-25 05:25:00|2133.39|2131.89|2133.29|2131.79|2134.25|2132.75|2133.05|2131.55|0
1648186200000|2022-03-25 05:30:00|2133.37|2131.87|2131.63|2130.13|2133.53|2132.03|2131.16|2129.66|0
1648186500000|2022-03-25 05:35:00|2131.55|2130.05|2132.12|2130.62|2132.12|2130.62|2131.15|2129.65|0
1648186800000|2022-03-25 05:40:00|2131.89|2130.39|2130.93|2129.43|2132.36|2130.86|2130.45|2128.95|0
1648187100000|2022-03-25 05:45:00|2131.01|2129.51|2131.65|2130.15|2132.36|2130.86|2130.69|2129.19|0
1648187400000|2022-03-25 05:50:00|2131.81|2130.31|2131.18|2129.68|2132.12|2130.62|2130.71|2129.21|0
1648187700000|2022-03-25 05:55:00|2131.1|2129.6|2130.71|2129.21|2132.6|2131.1|2130.71|2129.21|0
1648188000000|2022-03-25 06:00:00|2130.72|2129.22|2131.24|2129.74|2131.72|2130.22|2130.71|2129.21|0
1648188300000|2022-03-25 06:05:00|2131.25|2129.75|2130.33|2128.83|2131.73|2130.23|2130.33|2128.83|0
1648188600000|2022-03-25 06:10:00|2130.34|2128.84|2132.23|2130.73|2132.69|2131.19|2130.34|2128.84|0
1648188900000|2022-03-25 06:15:00|2132.46|2130.96|2131.77|2130.27|2132.71|2131.21|2131.76|2130.26|0
1648189200000|2022-03-25 06:20:00|2131.92|2130.42|2132.71|2131.21|2132.71|2131.21|2131.76|2130.26|0
1648189500000|2022-03-25 06:25:00|2132.55|2131.05|2132.75|2131.25|2132.99|2131.49|2132.01|2130.51|0
1648189800000|2022-03-25 06:30:00|2132.91|2131.41|2133.69|2132.19|2134.16|2132.66|2132.91|2131.41|0
1648190100000|2022-03-25 06:35:00|2133.85|2132.35|2134.15|2132.65|2134.62|2133.12|2133.68|2132.18|0
1648190400000|2022-03-25 06:40:00|2134.31|2132.81|2133.21|2131.71|2135.1|2133.6|2132.74|2131.24|0
1648190700000|2022-03-25 06:45:00|2133.31|2131.81|2133.39|2131.89|2133.4|2131.9|2132.84|2131.34|0
1648191000000|2022-03-25 06:50:00|2133.4|2131.9|2133.4|2131.9|2133.4|2131.9|2132.92|2131.42|0
1648191300000|2022-03-25 06:55:00|2133.32|2131.82|2134.82|2133.32|2134.82|2133.32|2132.93|2131.43|0
1648191600000|2022-03-25 07:00:00|2134.56|2133.06|2134.69|2133.19|2136.11|2134.61|2133.4|2131.9|0
1648191900000|2022-03-25 07:05:00|2134.53|2133.03|2133.27|2131.77|2135.63|2134.13|2133.27|2131.77|0
1648192200000|2022-03-25 07:10:00|2133.19|2131.69|2133.76|2132.26|2133.76|2132.26|2132.8|2131.3|0
1648192500000|2022-03-25 07:15:00|2133.6|2132.1|2131.39|2129.89|2133.6|2132.1|2130.92|2129.42|0
1648192800000|2022-03-25 07:20:00|2131.4|2129.9|2131.91|2130.41|2131.91|2130.41|2129.99|2128.49|0
1648193100000|2022-03-25 07:25:00|2131.83|2130.33|2129.09|2127.59|2131.91|2130.41|2129.09|2127.59|0
1648193400000|2022-03-25 07:30:00|2129.24|2127.74|2126.39|2124.99|2130.5|2129|2125.51|2124.11|0
1648193700000|2022-03-25 07:35:00|2126.26|2124.86|2125.64|2124.24|2126.64|2125.24|2125.39|2123.99|13
1648194000000|2022-03-25 07:40:00|2125.51|2124.11|2124.26|2122.86|2126.14|2124.74|2122.51|2121.11|67
1648194300000|2022-03-25 07:45:00|2123.01|2121.61|2122.89|2121.49|2124.64|2123.24|2122.26|2120.86|21
1648194600000|2022-03-25 07:50:00|2123.64|2122.24|2125.01|2123.61|2125.01|2123.61|2122.64|2121.24|32
1648194900000|2022-03-25 07:55:00|2124.59|2123.09|2125.86|2124.36|2126.09|2124.59|2123.83|2122.33|0
1648195200000|2022-03-25 08:00:00|2125.7|2124.2|2128.44|2127.94|2130.19|2129.69|2122.69|2122.19|2636
1648195500000|2022-03-25 08:05:00|2128.56|2128.06|2121.69|2121.19|2128.81|2128.31|2120.69|2120.19|2400
1648195800000|2022-03-25 08:10:00|2121.56|2121.06|2120.44|2119.94|2121.69|2121.19|2116.69|2116.19|2359
1648196100000|2022-03-25 08:15:00|2120.69|2120.19|2120.56|2120.06|2122.19|2121.69|2117.69|2117.19|1993
1648196400000|2022-03-25 08:20:00|2120.44|2119.94|2121.44|2120.94|2121.94|2121.44|2119.19|2118.69|1376
1648196700000|2022-03-25 08:25:00|2121.56|2121.06|2122.19|2121.69|2124.44|2123.94|2121.19|2120.69|1218
1648197000000|2022-03-25 08:30:00|2122.06|2121.56|2121.19|2120.69|2122.19|2121.69|2118.44|2117.94|1495
1648197300000|2022-03-25 08:35:00|2121.31|2120.81|2123.69|2123.19|2124.19|2123.69|2120.19|2119.69|791
1648197600000|2022-03-25 08:40:00|2123.81|2123.31|2124.2|2123.7|2125.38|2124.88|2122.69|2122.19|695
1648197900000|2022-03-25 08:45:00|2124.08|2123.58|2126.16|2125.66|2126.66|2126.16|2122.98|2122.48|624
1648198200000|2022-03-25 08:50:00|2126.66|2126.16|2127.16|2126.66|2127.41|2126.91|2125.41|2124.91|759
1648198500000|2022-03-25 08:55:00|2126.91|2126.41|2125.66|2125.16|2128.41|2127.91|2125.66|2125.16|671
1648198800000|2022-03-25 09:00:00|2125.91|2125.41|2122.41|2121.91|2129.41|2128.91|2120.66|2120.16|1939
1648199100000|2022-03-25 09:05:00|2122.53|2122.03|2121.53|2121.03|2123.41|2122.91|2121.28|2120.78|938
1648199400000|2022-03-25 09:10:00|2121.66|2121.16|2118.66|2118.16|2122.78|2122.28|2118.66|2118.16|802
1648199700000|2022-03-25 09:15:00|2118.41|2117.91|2116.91|2116.41|2119.66|2119.16|2115.16|2114.66|1231
1648200000000|2022-03-25 09:20:00|2117.03|2116.53|2116.41|2115.91|2118.91|2118.41|2116.03|2115.53|743
1648200300000|2022-03-25 09:25:00|2116.53|2116.03|2115.16|2114.66|2117.16|2116.66|2114.16|2113.66|772
1648200600000|2022-03-25 09:30:00|2114.91|2114.41|2113.16|2112.66|2115.66|2115.16|2112.91|2112.41|945
1648200900000|2022-03-25 09:35:00|2113.03|2112.53|2115.91|2115.41|2116.66|2116.16|2112.28|2111.78|1022
1648201200000|2022-03-25 09:40:00|2116.03|2115.53|2118.91|2118.41|2118.91|2118.41|2116.03|2115.53|834
1648201500000|2022-03-25 09:45:00|2118.53|2118.03|2121.78|2121.28|2122.16|2121.66|2118.53|2118.03|931
1648201800000|2022-03-25 09:50:00|2121.91|2121.41|2125.53|2125.03|2126.16|2125.66|2121.16|2120.66|1048
1648202100000|2022-03-25 09:55:00|2125.41|2124.91|2126.78|2126.28|2128.41|2127.91|2125.16|2124.66|1156
1648202400000|2022-03-25 10:00:00|2126.91|2126.41|2126.53|2126.03|2127.66|2127.16|2125.66|2125.16|782
1648202700000|2022-03-25 10:05:00|2126.66|2126.16|2127.41|2126.91|2128.16|2127.66|2126.16|2125.66|602
1648203000000|2022-03-25 10:10:00|2127.28|2126.78|2127.66|2127.16|2128.41|2127.91|2127.16|2126.66|804
1648203300000|2022-03-25 10:15:00|2127.78|2127.28|2128.03|2127.53|2129.16|2128.66|2127.41|2126.91|620
1648203600000|2022-03-25 10:20:00|2128.16|2127.66|2127.66|2127.16|2128.66|2128.16|2127.03|2126.53|581
1648203900000|2022-03-25 10:25:00|2127.78|2127.28|2128.78|2128.28|2129.41|2128.91|2127.41|2126.91|636
1648204200000|2022-03-25 10:30:00|2128.66|2128.16|2126.91|2126.41|2128.78|2128.28|2126.16|2125.66|483
1648204500000|2022-03-25 10:35:00|2127.16|2126.66|2126.16|2125.66|2127.66|2127.16|2125.41|2124.91|494
1648204800000|2022-03-25 10:40:00|2126.03|2125.53|2126.66|2126.16|2126.91|2126.41|2125.66|2125.16|305
1648205100000|2022-03-25 10:45:00|2126.53|2126.03|2125.16|2124.66|2126.91|2126.41|2125.16|2124.66|473
1648205400000|2022-03-25 10:50:00|2125.28|2124.78|2128.41|2127.91|2128.66|2128.16|2125.28|2124.78|889
1648205700000|2022-03-25 10:55:00|2128.53|2128.03|2129.41|2128.91|2129.91|2129.41|2127.91|2127.41|1352
1648206000000|2022-03-25 11:00:00|2129.53|2129.03|2129.41|2128.91|2130.03|2129.53|2128.66|2128.16|490
1648206300000|2022-03-25 11:05:00|2129.53|2129.03|2129.66|2129.16|2129.91|2129.41|2128.66|2128.16|614
1648206600000|2022-03-25 11:10:00|2129.78|2129.28|2128.91|2128.41|2130.03|2129.53|2128.41|2127.91|474
1648206900000|2022-03-25 11:15:00|2128.78|2128.28|2129.66|2129.16|2130.16|2129.66|2128.03|2127.53|713
1648207200000|2022-03-25 11:20:00|2129.41|2128.91|2130.91|2130.41|2132.53|2132.03|2129.16|2128.66|1135
1648207500000|2022-03-25 11:25:00|2130.78|2130.28|2131.66|2131.16|2132.41|2131.91|2130.66|2130.16|625
1648207800000|2022-03-25 11:30:00|2131.78|2131.28|2131.66|2131.16|2132.41|2131.91|2131.16|2130.66|316
1648208100000|2022-03-25 11:35:00|2131.91|2131.41|2131.91|2131.41|2132.66|2132.16|2131.28|2130.78|464
1648208400000|2022-03-25 11:40:00|2132.03|2131.53|2131.91|2131.41|2132.66|2132.16|2131.41|2130.91|308
1648208700000|2022-03-25 11:45:00|2132.03|2131.53|2131.66|2131.16|2132.41|2131.91|2131.41|2130.91|410
1648209000000|2022-03-25 11:50:00|2131.53|2131.03|2133.16|2132.66|2133.41|2132.91|2131.41|2130.91|382
1648209300000|2022-03-25 11:55:00|2133.28|2132.78|2133.28|2132.78|2133.78|2133.28|2132.66|2132.16|393
1648209600000|2022-03-25 12:00:00|2133.41|2132.91|2132.66|2132.16|2133.41|2132.91|2132.16|2131.66|515
1648209900000|2022-03-25 12:05:00|2132.53|2132.03|2133.41|2132.91|2134.16|2133.66|2132.53|2132.03|678
1648210200000|2022-03-25 12:10:00|2133.16|2132.66|2134.91|2134.41|2134.91|2134.41|2132.66|2132.16|841
1648210500000|2022-03-25 12:15:00|2134.78|2134.28|2134.28|2133.78|2134.91|2134.41|2133.41|2132.91|558
1648210800000|2022-03-25 12:20:00|2134.41|2133.91|2134.41|2133.91|2135.91|2135.41|2134.16|2133.66|585
1648211100000|2022-03-25 12:25:00|2134.66|2134.16|2135.16|2134.66|2135.66|2135.16|2133.91|2133.41|796
1648211400000|2022-03-25 12:30:00|2134.91|2134.41|2132.78|2132.28|2135.41|2134.91|2132.16|2131.66|537
1648211700000|2022-03-25 12:35:00|2132.66|2132.16|2132.53|2132.03|2133.91|2133.41|2132.16|2131.66|461
1648212000000|2022-03-25 12:40:00|2132.25|2131.75|2132.13|2131.63|2132.88|2132.38|2131.88|2131.38|406
1648212300000|2022-03-25 12:45:00|2132.25|2131.75|2132.38|2131.88|2133.13|2132.63|2131.5|2131|536
1648212600000|2022-03-25 12:50:00|2132.5|2132|2132.5|2132|2133.38|2132.88|2132|2131.5|543
1648212900000|2022-03-25 12:55:00|2132.38|2131.88|2131.25|2130.75|2133.13|2132.63|2131.13|2130.63|322
1648213200000|2022-03-25 13:00:00|2131.13|2130.63|2130.5|2130|2131.38|2130.88|2130.25|2129.75|472
1648213500000|2022-03-25 13:05:00|2130.63|2130.13|2130.13|2129.63|2131.25|2130.75|2129.88|2129.38|504
1648213800000|2022-03-25 13:10:00|2130|2129.5|2130.13|2129.63|2130.63|2130.13|2129.13|2128.63|624
1648214100000|2022-03-25 13:15:00|2130|2129.5|2130.13|2129.63|2130.88|2130.38|2129.63|2129.13|390
1648214400000|2022-03-25 13:20:00|2130.25|2129.75|2129.88|2129.38|2131.38|2130.88|2129.88|2129.38|679
1648214700000|2022-03-25 13:25:00|2130|2129.5|2128.63|2128.13|2130.13|2129.63|2128.13|2127.63|779
1648215000000|2022-03-25 13:30:00|2128.75|2128.25|2126.13|2125.63|2129.75|2129.25|2126.13|2125.63|1052
1648215300000|2022-03-25 13:35:00|2126|2125.5|2123.25|2122.75|2127.63|2127.13|2122.63|2122.13|1553
1648215600000|2022-03-25 13:40:00|2123.13|2122.63|2122.88|2122.38|2125.38|2124.88|2122.13|2121.63|1151
1648215900000|2022-03-25 13:45:00|2123.13|2122.63|2122.13|2121.63|2123.88|2123.38|2121.38|2120.88|1012
1648216200000|2022-03-25 13:50:00|2121.88|2121.38|2119.88|2119.38|2123.13|2122.63|2118.88|2118.38|1360
1648216500000|2022-03-25 13:55:00|2119.75|2119.25|2118.25|2117.75|2120.25|2119.75|2115.88|2115.38|1195
1648216800000|2022-03-25 14:00:00|2118.38|2117.88|2119.13|2118.63|2119.75|2119.25|2116.88|2116.38|1389
1648217100000|2022-03-25 14:05:00|2119.25|2118.75|2120.88|2120.38|2121.38|2120.88|2116.88|2116.38|1191
1648217400000|2022-03-25 14:10:00|2120.38|2119.88|2122.75|2122.25|2124.13|2123.63|2120.13|2119.63|1564
1648217700000|2022-03-25 14:15:00|2122.63|2122.13|2123.25|2122.75|2125.13|2124.63|2122.38|2121.88|752
1648218000000|2022-03-25 14:20:00|2123.38|2122.88|2121.38|2120.88|2123.88|2123.38|2121.38|2120.88|851
1648218300000|2022-03-25 14:25:00|2121.5|2121|2119.63|2119.13|2121.63|2121.13|2119.38|2118.88|897
1648218600000|2022-03-25 14:30:00|2119.38|2118.88|2118.63|2118.13|2120.38|2119.88|2117.75|2117.25|2426
1648218900000|2022-03-25 14:35:00|2118.75|2118.25|2121.5|2121|2123.63|2123.13|2118.75|2118.25|1465
1648219200000|2022-03-25 14:40:00|2121.38|2120.88|2122|2121.5|2123.13|2122.63|2120.13|2119.63|782
1648219500000|2022-03-25 14:45:00|2122.13|2121.63|2121.88|2121.38|2122.63|2122.13|2120.25|2119.75|975
1648219800000|2022-03-25 14:50:00|2121.75|2121.25|2118.25|2117.75|2121.88|2121.38|2117.13|2116.63|1317
1648220100000|2022-03-25 14:55:00|2118.13|2117.63|2118.88|2118.38|2119|2118.5|2117.13|2116.63|679
1648220400000|2022-03-25 15:00:00|2119.38|2118.88|2115.75|2115.25|2119.5|2119|2115.38|2114.88|1421
1648220700000|2022-03-25 15:05:00|2115.63|2115.13|2111.13|2110.63|2116.63|2116.13|2110.88|2110.38|1306
1648221000000|2022-03-25 15:10:00|2110.92|2110.42|2110.17|2109.67|2112.17|2111.67|2108.54|2108.04|1302
1648221300000|2022-03-25 15:15:00|2109.92|2109.42|2107.92|2107.42|2111.42|2110.92|2107.67|2107.17|1279
1648221600000|2022-03-25 15:20:00|2108.04|2107.54|2103.54|2103.04|2108.42|2107.92|2103.42|2102.92|1330
1648221900000|2022-03-25 15:25:00|2103.42|2102.92|2103.67|2103.17|2104.17|2103.67|2100.04|2099.54|1745
1648222200000|2022-03-25 15:30:00|2103.54|2103.04|2103.17|2102.67|2104.67|2104.17|2101.17|2100.67|2109
1648222500000|2022-03-25 15:35:00|2103.29|2102.79|2105.17|2104.67|2106.17|2105.67|2103.17|2102.67|1890
1648222800000|2022-03-25 15:40:00|2104.92|2104.42|2109.17|2108.67|2109.67|2109.17|2104.92|2104.42|1377
1648223100000|2022-03-25 15:45:00|2109.04|2108.54|2108.42|2107.92|2110.42|2109.92|2108.42|2107.92|1009
1648223400000|2022-03-25 15:50:00|2108.29|2107.79|2106.17|2105.67|2109.92|2109.42|2106.17|2105.67|1279
1648223700000|2022-03-25 15:55:00|2106.29|2105.79|2106.42|2105.92|2107.17|2106.67|2104.67|2104.17|1188
1648224000000|2022-03-25 16:00:00|2106.29|2105.79|2106.42|2105.92|2106.92|2106.42|2104.67|2104.17|1327
1648224300000|2022-03-25 16:05:00|2106.54|2106.04|2107.17|2106.67|2107.67|2107.17|2105.67|2105.17|1749
1648224600000|2022-03-25 16:10:00|2107.29|2106.79|2109.04|2108.54|2109.92|2109.42|2107.29|2106.79|1949
1648224900000|2022-03-25 16:15:00|2109.17|2108.67|2109.42|2108.92|2110.67|2110.17|2107.92|2107.42|1988
1648225200000|2022-03-25 16:20:00|2109.67|2109.17|2110.01|2108.51|2110.01|2109.42|2107.67|2107.17|2277
1648225500000|2022-03-25 16:25:00|2108.35|2106.85|2109.43|2107.93|2110|2108.5|2107.22|2105.72|849
1648225800000|2022-03-25 16:30:00|2109.42|2107.92|2105.21|2103.81|2109.42|2107.92|2104.08|2102.68|453
1648226100000|2022-03-25 16:35:00|2105.08|2103.68|2101.46|2100.06|2105.21|2103.81|2101.46|2100.06|1546
1648226400000|2022-03-25 16:40:00|2101.58|2100.18|2101.21|2099.81|2102.08|2100.68|2100.33|2098.93|7
1648226700000|2022-03-25 16:45:00|2101.33|2099.93|2103.71|2102.31|2104.21|2102.81|2100.96|2099.56|33
1648227000000|2022-03-25 16:50:00|2103.83|2102.43|2102.71|2101.31|2105.21|2103.81|2102.46|2101.06|35
1648227300000|2022-03-25 16:55:00|2102.58|2101.18|2105.02|2103.52|2105.02|2103.56|2102.58|2101.18|11
1648227600000|2022-03-25 17:00:00|2105.01|2103.51|2106.07|2104.57|2106.09|2104.59|2103.86|2102.36|0
1648227900000|2022-03-25 17:05:00|2106.06|2104.56|2106.06|2104.56|2107.16|2105.66|2104.96|2103.46|0
1648228200000|2022-03-25 17:10:00|2106.04|2104.54|2105.45|2103.95|2106.06|2104.56|2104.35|2102.85|0
1648228500000|2022-03-25 17:15:00|2105.46|2103.96|2108.86|2107.36|2109.41|2107.91|2105.46|2103.96|0
1648228800000|2022-03-25 17:20:00|2109.39|2107.89|2106.04|2104.54|2109.94|2108.44|2106.03|2104.53|0
1648229100000|2022-03-25 17:25:00|2106.03|2104.53|2109.25|2107.75|2109.26|2107.76|2106.03|2104.53|0
1648229400000|2022-03-25 17:30:00|2109.26|2107.76|2111.47|2109.97|2111.47|2109.97|2108.73|2107.23|0
1648229700000|2022-03-25 17:35:00|2111.46|2109.96|2111.71|2110.21|2112.02|2110.52|2110.9|2109.4|0
1648230000000|2022-03-25 17:40:00|2111.7|2110.2|2112.56|2111.06|2113.1|2111.6|2110.36|2108.86|0
1648230300000|2022-03-25 17:45:00|2112.57|2111.07|2113.11|2111.61|2113.65|2112.15|2111.99|2110.49|0
1648230600000|2022-03-25 17:50:00|2113.12|2111.62|2114.21|2112.71|2114.22|2112.72|2113.11|2111.61|0
1648230900000|2022-03-25 17:55:00|2114.22|2112.72|2116.49|2114.99|2117.05|2115.55|2114.22|2112.72|0
1648231200000|2022-03-25 18:00:00|2116.5|2115|2117.04|2115.54|2117.59|2116.09|2115.37|2113.87|0
1648231500000|2022-03-25 18:05:00|2117.03|2115.53|2117.08|2115.58|2117.62|2116.12|2116.52|2115.02|0
1648231800000|2022-03-25 18:10:00|2117.09|2115.59|2116|2114.5|2117.63|2116.13|2115.44|2113.94|0
1648232100000|2022-03-25 18:15:00|2116.01|2114.51|2114.85|2113.35|2116.04|2114.54|2114.84|2113.34|0
1648232400000|2022-03-25 18:20:00|2114.86|2113.36|2115.42|2113.92|2115.43|2113.93|2114.85|2113.35|0
1648232700000|2022-03-25 18:25:00|2115.41|2113.91|2116.5|2115|2116.54|2115.04|2115.39|2113.89|0
1648233000000|2022-03-25 18:30:00|2116.51|2115.01|2117.06|2115.56|2117.63|2116.13|2116.5|2115|0
1648233300000|2022-03-25 18:35:00|2117.05|2115.55|2116.52|2115.02|2117.62|2116.12|2116.49|2114.99|0
1648233600000|2022-03-25 18:40:00|2116.51|2115.01|2117.64|2116.14|2117.64|2116.14|2116.46|2114.96|0
1648233900000|2022-03-25 18:45:00|2117.65|2116.15|2117.11|2115.61|2117.68|2116.18|2116.55|2115.05|0
1648234200000|2022-03-25 18:50:00|2117.12|2115.62|2118.22|2116.72|2118.23|2116.73|2117.09|2115.59|0
1648234500000|2022-03-25 18:55:00|2118.23|2116.73|2117.63|2116.13|2118.25|2116.75|2117.09|2115.59|0
1648234800000|2022-03-25 19:00:00|2117.64|2116.14|2115.91|2114.41|2117.65|2116.15|2114.82|2113.32|0
1648235100000|2022-03-25 19:05:00|2115.93|2114.43|2114.21|2112.71|2116.46|2114.96|2114.2|2112.7|0
1648235400000|2022-03-25 19:10:00|2114.22|2112.72|2115.89|2114.39|2116.42|2114.92|2114.2|2112.7|0
1648235700000|2022-03-25 19:15:00|2115.9|2114.4|2114.21|2112.71|2115.91|2114.41|2113.66|2112.16|0
1648236000000|2022-03-25 19:20:00|2114.22|2112.72|2112.54|2111.04|2114.22|2112.72|2111.94|2110.44|0
1648236300000|2022-03-25 19:25:00|2113.07|2111.57|2112.43|2110.93|2113.62|2112.12|2111.89|2110.39|0
1648236600000|2022-03-25 19:30:00|2112.42|2110.92|2112.44|2110.94|2113.01|2111.51|2111.3|2109.8|0
1648236900000|2022-03-25 19:35:00|2112.43|2110.93|2112.43|2110.93|2114.66|2113.16|2112.41|2110.91|0
1648237200000|2022-03-25 19:40:00|2112.45|2110.95|2114.65|2113.15|2115.26|2113.76|2112.45|2110.95|0
1648237500000|2022-03-25 19:45:00|2114.66|2113.16|2116.44|2114.94|2116.44|2114.94|2114.66|2113.16|0
1648237800000|2022-03-25 19:50:00|2116.46|2114.96|2117.6|2116.1|2117.61|2116.11|2115.88|2114.38|0
1648238100000|2022-03-25 19:55:00|2117.59|2116.09|2118.83|2117.33|2119.86|2118.36|2117.58|2116.08|0
1648238400000|2022-03-25 20:00:00|2118.81|2117.31|2119.59|2118.09|2119.85|2118.35|2118.21|2116.71|0
1648238700000|2022-03-25 20:05:00|2119.85|2118.35|2118.78|2117.28|2119.86|2118.36|2118.78|2117.28|0
1648239000000|2022-03-25 20:10:00|2118.79|2117.29|2118.8|2117.3|2118.8|2117.3|2118.78|2117.28|0
1648239300000|2022-03-25 20:15:00|2118.79|2117.29|2119.32|2117.82|2119.33|2117.83|2118.79|2117.29|0
1648239600000|2022-03-25 20:20:00|2119.33|2117.83|2118.49|2116.99|2119.59|2118.09|2118.49|2116.99|0
1648239900000|2022-03-25 20:25:00|2118.5|2117|2118.99|2117.49|2119.03|2117.53|2118.49|2116.99|0
1648240200000|2022-03-25 20:30:00|2119|2117.5|2118.99|2117.49|2119|2117.5|2118.98|2117.48|0
1648240500000|2022-03-25 20:35:00|2119|2117.5|2118.93|2117.43|2119|2117.5|2118.93|2117.43|0
1648240800000|2022-03-25 20:40:00|2118.94|2117.44|2118.85|2117.35|2118.94|2117.44|2118.85|2117.35|0
1648241100000|2022-03-25 20:45:00|2118.89|2117.39|2118.89|2117.39|2118.9|2117.4|2118.37|2116.87|0
1648241400000|2022-03-25 20:50:00|2118.63|2117.13|2117.79|2116.29|2118.89|2117.39|2117.78|2116.28|0
1648241700000|2022-03-25 20:55:00|2117.78|2116.28|2118.15|2116.65|2118.84|2117.34|2117.53|2116.03|0
1648242000000|2022-03-25 21:00:00|2117.89|2116.39|2117.89|2116.39|2117.89|2116.39|2117.89|2116.39|0
1648418400000|2022-03-27 22:00:00|2117.66|2116.16|2119.32|2117.82|2119.98|2118.48|2117.66|2116.16|0
1648418700000|2022-03-27 22:05:00|2119.36|2117.86|2119.34|2117.84|2119.36|2117.86|2118.53|2117.03|0
1648419000000|2022-03-27 22:10:00|2119.25|2117.75|2118.56|2117.06|2119.34|2117.84|2118.03|2116.53|0
1648419300000|2022-03-27 22:15:00|2118.55|2117.05|2118.03|2116.53|2118.99|2117.49|2117.68|2116.18|0
1648419600000|2022-03-27 22:20:00|2118.07|2116.57|2116.98|2115.48|2118.16|2116.66|2116.72|2115.22|0
1648419900000|2022-03-27 22:25:00|2116.85|2115.35|2116.58|2115.08|2116.98|2115.48|2116.46|2114.96|0
1648420200000|2022-03-27 22:30:00|2116.84|2115.34|2115.88|2114.38|2116.97|2115.47|2115.62|2114.12|0
1648420500000|2022-03-27 22:35:00|2116.01|2114.51|2115.62|2114.12|2116.36|2114.86|2115.53|2114.03|0
1648420800000|2022-03-27 22:40:00|2115.53|2114.03|2115.12|2113.62|2115.7|2114.2|2114.6|2113.1|0
1648421100000|2022-03-27 22:45:00|2115.13|2113.63|2115.25|2113.75|2115.43|2113.93|2114.16|2112.66|0
1648421400000|2022-03-27 22:50:00|2115.12|2113.62|2113.97|2112.47|2115.12|2113.62|2113.2|2111.7|0
1648421700000|2022-03-27 22:55:00|2114.1|2112.6|2113.84|2112.34|2114.19|2112.69|2113.58|2112.08|0
1648422000000|2022-03-27 23:00:00|2113.97|2112.47|2114.54|2113.04|2114.67|2113.17|2113.71|2112.21|0
1648422300000|2022-03-27 23:05:00|2114.58|2113.08|2113.97|2112.47|2115.19|2113.69|2113.84|2112.34|0
1648422600000|2022-03-27 23:10:00|2114.06|2112.56|2114.41|2112.91|2114.41|2112.91|2113.27|2111.77|0
1648422900000|2022-03-27 23:15:00|2114.23|2112.73|2115.19|2113.69|2115.89|2114.39|2114.23|2112.73|0
1648423200000|2022-03-27 23:20:00|2115.2|2113.7|2115.5|2114|2115.89|2114.39|2115.19|2113.69|0
1648423500000|2022-03-27 23:25:00|2115.37|2113.87|2115.02|2113.52|2115.37|2113.87|2114.67|2113.17|0
1648423800000|2022-03-27 23:30:00|2115.06|2113.56|2114.58|2113.08|2115.37|2113.87|2114.1|2112.6|0
1648424100000|2022-03-27 23:35:00|2114.54|2113.04|2114.32|2112.82|2114.67|2113.17|2114.1|2112.6|0
1648424400000|2022-03-27 23:40:00|2114.23|2112.73|2114.54|2113.04|2115.02|2113.52|2113.84|2112.34|0
1648424700000|2022-03-27 23:45:00|2114.41|2112.91|2113.83|2112.33|2114.45|2112.95|2113.69|2112.19|0
1648425000000|2022-03-27 23:50:00|2113.82|2112.32|2114.06|2112.56|2114.19|2112.69|2113.65|2112.15|0
1648425300000|2022-03-27 23:55:00|2113.93|2112.43|2112.58|2111.08|2114.06|2112.56|2112.58|2111.08|0
1648425600000|2022-03-28 00:00:00|2112.4|2110.9|2111.6|2110.1|2112.58|2111.08|2111.12|2109.62|0
1648425900000|2022-03-28 00:05:00|2111.56|2110.06|2111.69|2110.19|2112.21|2110.71|2111.12|2109.62|0
1648426200000|2022-03-28 00:10:00|2111.56|2110.06|2110.53|2109.03|2111.82|2110.32|2110.53|2109.03|0
1648426500000|2022-03-28 00:15:00|2110.61|2109.11|2112.06|2110.56|2112.06|2110.56|2109.46|2107.96|0
1648426800000|2022-03-28 00:20:00|2111.98|2110.48|2112.47|2110.97|2113.46|2111.96|2111.83|2110.33|0
1648427100000|2022-03-28 00:25:00|2112.46|2110.96|2113.63|2112.13|2113.63|2112.13|2112.46|2110.96|0
1648427400000|2022-03-28 00:30:00|2113.55|2112.05|2112.93|2111.43|2113.55|2112.05|2112.46|2110.96|0
1648427700000|2022-03-28 00:35:00|2112.77|2111.27|2111.77|2110.27|2112.77|2111.27|2111.07|2109.57|0
1648428000000|2022-03-28 00:40:00|2111.69|2110.19|2112|2110.5|2112.23|2110.73|2111.52|2110.02|0
1648428300000|2022-03-28 00:45:00|2111.99|2110.49|2109.65|2108.15|2112|2110.5|2109.42|2107.92|0
1648428600000|2022-03-28 00:50:00|2109.59|2108.09|2110.28|2108.78|2110.29|2108.79|2109.13|2107.63|0
1648428900000|2022-03-28 00:55:00|2110.21|2108.71|2109.59|2108.09|2110.21|2108.71|2109.12|2107.62|0
1648429200000|2022-03-28 01:00:00|2109.58|2108.08|2108.65|2107.15|2109.82|2108.32|2107.71|2106.21|0
1648429500000|2022-03-28 01:05:00|2108.72|2107.22|2109.82|2108.32|2110.04|2108.54|2108.64|2107.14|0
1648429800000|2022-03-28 01:10:00|2109.9|2108.4|2110.51|2109.01|2111.22|2109.72|2109.58|2108.08|0
1648430100000|2022-03-28 01:15:00|2110.35|2108.85|2109.57|2108.07|2110.52|2109.02|2109.57|2108.07|0
1648430400000|2022-03-28 01:20:00|2109.58|2108.08|2110.75|2109.25|2110.75|2109.25|2109.11|2107.61|0
1648430700000|2022-03-28 01:25:00|2110.67|2109.17|2110.45|2108.95|2111.45|2109.95|2109.99|2108.49|0
1648431000000|2022-03-28 01:30:00|2110.37|2108.87|2110.45|2108.95|2110.46|2108.96|2109.52|2108.02|0
1648431300000|2022-03-28 01:35:00|2110.29|2108.79|2110.68|2109.18|2110.92|2109.42|2109.98|2108.48|0
1648431600000|2022-03-28 01:40:00|2110.6|2109.1|2109.75|2108.25|2110.6|2109.1|2109.05|2107.55|0
1648431900000|2022-03-28 01:45:00|2109.67|2108.17|2109.98|2108.48|2110.68|2109.18|2109.51|2108.01|0
1648432200000|2022-03-28 01:50:00|2110.14|2108.64|2112.31|2110.81|2112.32|2110.82|2110.14|2108.64|0
1648432500000|2022-03-28 01:55:00|2112.16|2110.66|2111.84|2110.34|2112.16|2110.66|2110.91|2109.41|0
1648432800000|2022-03-28 02:00:00|2111.85|2110.35|2113.25|2111.75|2113.72|2112.22|2111.85|2110.35|0
1648433100000|2022-03-28 02:05:00|2113.33|2111.83|2113.96|2112.46|2114.19|2112.69|2112.78|2111.28|0
1648433400000|2022-03-28 02:10:00|2114.19|2112.69|2113.72|2112.22|2114.66|2113.16|2113.72|2112.22|0
1648433700000|2022-03-28 02:15:00|2196.64|2195.14|2196.31|2194.81|2196.64|2195.14|2195.83|2194.33|0
1648434000000|2022-03-28 02:20:00|2196.23|2194.73|2194.95|2193.45|2196.23|2194.73|2194.86|2193.36|0
1648434300000|2022-03-28 02:25:00|2194.94|2193.44|2194.46|2192.96|2194.95|2193.45|2194.46|2192.96|0
1648434600000|2022-03-28 02:30:00|2111.61|2110.11|2111.92|2110.42|2112.39|2110.89|2111.45|2109.95|0
1648434900000|2022-03-28 02:35:00|2112.08|2110.58|2112.86|2111.36|2112.86|2111.36|2111.92|2110.42|0
1648435200000|2022-03-28 02:40:00|2113.33|2111.83|2114.27|2112.77|2114.27|2112.77|2113.1|2111.6|0
1648435500000|2022-03-28 02:45:00|2114.42|2112.92|2114.79|2113.29|2114.97|2113.47|2114.27|2112.77|0
1648435800000|2022-03-28 02:50:00|2114.87|2113.37|2115.49|2113.99|2115.73|2114.23|2114.87|2113.37|0
1648436100000|2022-03-28 02:55:00|2115.26|2113.76|2115.25|2113.75|2115.49|2113.99|2114.79|2113.29|0
1648436400000|2022-03-28 03:00:00|2115.26|2113.76|2115.72|2114.22|2116.19|2114.69|2115.26|2113.76|0
1648436700000|2022-03-28 03:05:00|2115.8|2114.3|2115.96|2114.46|2116.66|2115.16|2115.72|2114.22|0
1648437000000|2022-03-28 03:10:00|2115.88|2114.38|2115.72|2114.22|2115.88|2114.38|2115.72|2114.22|0
1648437300000|2022-03-28 03:15:00|2115.73|2114.23|2115.96|2114.46|2115.96|2114.46|2115.72|2114.22|0
1648437600000|2022-03-28 03:20:00|2115.88|2114.38|2115.72|2114.22|2115.88|2114.38|2115.25|2113.75|0
1648437900000|2022-03-28 03:25:00|2115.56|2114.06|2115.25|2113.75|2115.72|2114.22|2115.25|2113.75|0
1648438200000|2022-03-28 03:30:00|2115.26|2113.76|2115.02|2113.52|2115.72|2114.22|2114.79|2113.29|0
1648438500000|2022-03-28 03:35:00|2115.1|2113.6|2114.57|2113.07|2115.25|2113.75|2114.32|2112.82|0
1648438800000|2022-03-28 03:40:00|2114.64|2113.14|2114.8|2113.3|2114.8|2113.3|2114.56|2113.06|0
1648439100000|2022-03-28 03:45:00|2114.88|2113.38|2115.03|2113.53|2115.27|2113.77|2114.33|2112.83|0
1648439400000|2022-03-28 03:50:00|2115.11|2113.61|2114.08|2112.58|2115.73|2114.23|2113.85|2112.35|0
1648439700000|2022-03-28 03:55:00|2114|2112.5|2114.79|2113.29|2114.79|2113.29|2113.61|2112.11|0
1648440000000|2022-03-28 04:00:00|2114.63|2113.13|2114.56|2113.06|2114.79|2113.29|2114.32|2112.82|0
1648440300000|2022-03-28 04:05:00|2114.33|2112.83|2113.39|2111.89|2114.79|2113.29|2113.39|2111.89|0
1648440600000|2022-03-28 04:10:00|2113.31|2111.81|2112.92|2111.42|2113.31|2111.81|2112.92|2111.42|0
1648440900000|2022-03-28 04:15:00|2112.77|2111.27|2112.69|2111.19|2112.93|2111.43|2112.46|2110.96|0
1648441200000|2022-03-28 04:20:00|2112.46|2110.96|2112.46|2110.96|2112.93|2111.43|2112.46|2110.96|0
1648441500000|2022-03-28 04:25:00|2112.3|2110.8|2111.99|2110.49|2112.3|2110.8|2111.99|2110.49|0
1648441800000|2022-03-28 04:30:00|2112|2110.5|2112|2110.5|2112.01|2110.51|2111.99|2110.49|0
1648442100000|2022-03-28 04:35:00|2112.01|2110.51|2112.93|2111.43|2113.4|2111.9|2112.01|2110.51|0
1648442400000|2022-03-28 04:40:00|2112.94|2111.44|2112.96|2111.46|2113.4|2111.9|2112.93|2111.43|0
1648442700000|2022-03-28 04:45:00|2112.8|2111.3|2112.03|2110.53|2112.8|2111.3|2112.03|2110.53|0
1648443000000|2022-03-28 04:50:00|2111.87|2110.37|2111.81|2110.31|2112.04|2110.54|2111.56|2110.06|0
1648443300000|2022-03-28 04:55:00|2111.88|2110.38|2111.28|2109.78|2112.04|2110.54|2111.28|2109.78|0
1648443600000|2022-03-28 05:00:00|2111.2|2109.7|2111.03|2109.53|2111.51|2110.01|2110.79|2109.29|0
1648443900000|2022-03-28 05:05:00|2111.5|2110|2110.55|2109.05|2111.96|2110.46|2110.55|2109.05|0
1648444200000|2022-03-28 05:10:00|2110.48|2108.98|2110.56|2109.06|2111.03|2109.53|2110.09|2108.59|0
1648444500000|2022-03-28 05:15:00|2110.55|2109.05|2109.62|2108.12|2110.79|2109.29|2109.38|2107.88|0
1648444800000|2022-03-28 05:20:00|2109.7|2108.2|2110.56|2109.06|2110.56|2109.06|2109.62|2108.12|0
1648445100000|2022-03-28 05:25:00|2110.72|2109.22|2111.21|2109.71|2112.14|2110.64|2110.56|2109.06|0
1648445400000|2022-03-28 05:30:00|2111.37|2109.87|2111.21|2109.71|2112.15|2110.65|2111.21|2109.71|0
1648445700000|2022-03-28 05:35:00|2111.13|2109.63|2109|2107.5|2111.13|2109.63|2108.39|2106.89|0
1648446000000|2022-03-28 05:40:00|2109.16|2107.66|2108.77|2107.27|2109.47|2107.97|2108.52|2107.02|0
1648446300000|2022-03-28 05:45:00|2108.85|2107.35|2109.01|2107.51|2109.48|2107.98|2108.48|2106.98|0
1648446600000|2022-03-28 05:50:00|2109.17|2107.67|2109.94|2108.44|2110.4|2108.9|2108.54|2107.04|0
1648446900000|2022-03-28 05:55:00|2109.93|2108.43|2108.57|2107.07|2110.4|2108.9|2108.11|2106.61|0
1648447200000|2022-03-28 06:00:00|2108.73|2107.23|2109.94|2108.44|2111.34|2109.84|2108.73|2107.23|0
1648447500000|2022-03-28 06:05:00|2110.02|2108.52|2108.03|2106.53|2110.18|2108.68|2107.58|2106.08|0
1648447800000|2022-03-28 06:10:00|2107.88|2106.38|2108.51|2107.01|2108.51|2107.01|2106.17|2104.67|0
1648448100000|2022-03-28 06:15:00|2108.52|2107.02|2109.44|2107.94|2109.44|2107.94|2107.57|2106.07|0
1648448400000|2022-03-28 06:20:00|2109.36|2107.86|2111.32|2109.82|2111.79|2110.29|2108.98|2107.48|0
1648448700000|2022-03-28 06:25:00|2111.48|2109.98|2109.92|2108.42|2111.79|2110.29|2108.98|2107.48|0
1648449000000|2022-03-28 06:30:00|2109.84|2108.34|2111.83|2110.43|2113.83|2112.43|2109.69|2108.19|8
1648449300000|2022-03-28 06:35:00|2111.96|2110.56|2114.46|2113.06|2115.21|2113.81|2111.96|2110.56|14
1648449600000|2022-03-28 06:40:00|2114.33|2112.93|2113.08|2111.68|2114.83|2113.43|2113.08|2111.68|12
1648449900000|2022-03-28 06:45:00|2113.21|2111.81|2113.21|2111.81|2113.21|2111.81|2112.96|2111.56|9
1648450200000|2022-03-28 06:50:00|2112.96|2111.56|2111.71|2110.31|2113.08|2111.68|2111.33|2109.93|0
1648450500000|2022-03-28 06:55:00|2112.69|2111.19|2112.63|2111.13|2114.26|2112.76|2112.15|2110.65|0
1648450800000|2022-03-28 07:00:00|2112.78|2111.28|2121.01|2120.51|2121.01|2120.51|2112.62|2111.12|2766
1648451100000|2022-03-28 07:05:00|2121.51|2121.01|2125.51|2125.01|2127.26|2126.76|2121.38|2120.88|1075
1648451400000|2022-03-28 07:10:00|2125.63|2125.13|2121.88|2121.38|2125.88|2125.38|2120.51|2120.01|841
1648451700000|2022-03-28 07:15:00|2121.76|2121.26|2120.63|2120.13|2122.38|2121.88|2120.63|2120.13|670
1648452000000|2022-03-28 07:20:00|2120.76|2120.26|2120.51|2120.01|2121.13|2120.63|2116.38|2115.88|693
1648452300000|2022-03-28 07:25:00|2120.63|2120.13|2123.26|2122.76|2123.51|2123.01|2119.26|2118.76|667
1648452600000|2022-03-28 07:30:00|2123.38|2122.88|2124.63|2124.13|2126.26|2125.76|2123.26|2122.76|947
1648452900000|2022-03-28 07:35:00|2124.76|2124.26|2123.88|2123.38|2125.26|2124.76|2122.88|2122.38|398
1648453200000|2022-03-28 07:40:00|2123.98|2123.48|2124.86|2124.36|2125.48|2124.98|2122.98|2122.48|441
1648453500000|2022-03-28 07:45:00|2124.73|2124.23|2124.61|2124.11|2125.36|2124.86|2123.23|2122.73|430
1648453800000|2022-03-28 07:50:00|2124.36|2123.86|2125.48|2124.98|2126.36|2125.86|2123.86|2123.36|463
1648454100000|2022-03-28 07:55:00|2125.36|2124.86|2124.73|2124.23|2126.11|2125.61|2124.23|2123.73|670
1648454400000|2022-03-28 08:00:00|2124.86|2124.36|2121.48|2120.98|2124.86|2124.36|2121.36|2120.86|608
1648454700000|2022-03-28 08:05:00|2121.61|2121.11|2117.98|2117.48|2121.73|2121.23|2116.86|2116.36|550
1648455000000|2022-03-28 08:10:00|2117.86|2117.36|2118.86|2118.36|2118.86|2118.36|2117.11|2116.61|572
1648455300000|2022-03-28 08:15:00|2118.98|2118.48|2120.11|2119.61|2120.36|2119.86|2118.61|2118.11|547
1648455600000|2022-03-28 08:20:00|2119.61|2119.11|2120.98|2120.48|2121.23|2120.73|2118.86|2118.36|462
1648455900000|2022-03-28 08:25:00|2121.11|2120.61|2122.73|2122.23|2122.86|2122.36|2120.48|2119.98|434
1648456200000|2022-03-28 08:30:00|2122.86|2122.36|2121.23|2120.73|2123.36|2122.86|2120.48|2119.98|396
1648456500000|2022-03-28 08:35:00|2121.36|2120.86|2122.36|2121.86|2122.36|2121.86|2120.48|2119.98|421
1648456800000|2022-03-28 08:40:00|2122.11|2121.61|2121.98|2121.48|2122.73|2122.23|2120.73|2120.23|265
1648457100000|2022-03-28 08:45:00|2121.86|2121.36|2122.86|2122.36|2123.11|2122.61|2120.86|2120.36|715
1648457400000|2022-03-28 08:50:00|2122.98|2122.48|2122.48|2121.98|2123.23|2122.73|2121.48|2120.98|641
1648457700000|2022-03-28 08:55:00|2122.36|2121.86|2122.61|2122.11|2123.48|2122.98|2121.61|2121.11|462
1648458000000|2022-03-28 09:00:00|2122.73|2122.23|2120.86|2120.36|2123.23|2122.73|2120.61|2120.11|488
1648458300000|2022-03-28 09:05:00|2121.11|2120.61|2117.86|2117.36|2121.11|2120.61|2117.61|2117.11|607
1648458600000|2022-03-28 09:10:00|2117.73|2117.23|2117.36|2116.86|2119.36|2118.86|2117.36|2116.86|632
1648458900000|2022-03-28 09:15:00|2117.11|2116.61|2117.11|2116.61|2117.86|2117.36|2116.11|2115.61|817
1648459200000|2022-03-28 09:20:00|2117.23|2116.73|2116.73|2116.23|2117.36|2116.86|2115.86|2115.36|462
1648459500000|2022-03-28 09:25:00|2116.86|2116.36|2117.61|2117.11|2117.86|2117.36|2116.61|2116.11|528
1648459800000|2022-03-28 09:30:00|2117.73|2117.23|2116.98|2116.48|2117.73|2117.23|2116.11|2115.61|550
1648460100000|2022-03-28 09:35:00|2117.11|2116.61|2118.11|2117.61|2118.61|2118.11|2117.11|2116.61|686
1648460400000|2022-03-28 09:40:00|2117.86|2117.36|2117.61|2117.11|2118.61|2118.11|2117.36|2116.86|313
1648460700000|2022-03-28 09:45:00|2117.86|2117.36|2116.86|2116.36|2118.36|2117.86|2116.61|2116.11|440
1648461000000|2022-03-28 09:50:00|2116.98|2116.48|2116.86|2116.36|2117.86|2117.36|2116.61|2116.11|449
1648461300000|2022-03-28 09:55:00|2117.11|2116.61|2118.11|2117.61|2118.36|2117.86|2116.36|2115.86|463
1648461600000|2022-03-28 10:00:00|2118.23|2117.73|2119.61|2119.11|2119.98|2119.48|2118.11|2117.61|428
1648461900000|2022-03-28 10:05:00|2119.36|2118.86|2118.36|2117.86|2119.36|2118.86|2118.11|2117.61|343
1648462200000|2022-03-28 10:10:00|2118.11|2117.61|2119.86|2119.36|2120.11|2119.61|2118.11|2117.61|428
1648462500000|2022-03-28 10:15:00|2120.11|2119.61|2120.48|2119.98|2121.61|2121.11|2120.11|2119.61|474
1648462800000|2022-03-28 10:20:00|2120.36|2119.86|2121.36|2120.86|2121.61|2121.11|2120.11|2119.61|358
1648463100000|2022-03-28 10:25:00|2121.23|2120.73|2120.36|2119.86|2121.36|2120.86|2119.86|2119.36|226
1648463400000|2022-03-28 10:30:00|2120.61|2120.11|2119.98|2119.48|2120.86|2120.36|2119.86|2119.36|163
1648463700000|2022-03-28 10:35:00|2120.11|2119.61|2120.11|2119.61|2120.36|2119.86|2119.36|2118.86|215
1648464000000|2022-03-28 10:40:00|2119.98|2119.48|2122.36|2121.86|2122.61|2122.11|2119.98|2119.48|616
1648464300000|2022-03-28 10:45:00|2122.48|2121.98|2124.86|2124.36|2125.36|2124.86|2122.36|2121.86|490
1648464600000|2022-03-28 10:50:00|2124.98|2124.48|2125.11|2124.61|2125.86|2125.36|2124.61|2124.11|323
1648464900000|2022-03-28 10:55:00|2125.36|2124.86|2125.61|2125.11|2125.73|2125.23|2124.23|2123.73|197
1648465200000|2022-03-28 11:00:00|2125.48|2124.98|2129.48|2128.98|2129.61|2129.11|2125.36|2124.86|730
1648465500000|2022-03-28 11:05:00|2129.36|2128.86|2132.86|2132.36|2133.11|2132.61|2129.36|2128.86|953
1648465800000|2022-03-28 11:10:00|2132.98|2132.48|2131.61|2131.11|2133.86|2133.36|2131.23|2130.73|847
1648466100000|2022-03-28 11:15:00|2131.48|2130.98|2135.36|2134.86|2135.36|2134.86|2131.48|2130.98|547
1648466400000|2022-03-28 11:20:00|2135.23|2134.73|2132.61|2132.11|2135.23|2134.73|2132.36|2131.86|624
1648466700000|2022-03-28 11:25:00|2132.48|2131.98|2133.36|2132.86|2134.11|2133.61|2132.11|2131.61|302
1648467000000|2022-03-28 11:30:00|2133.11|2132.61|2135.73|2135.23|2135.86|2135.36|2133.11|2132.61|484
1648467300000|2022-03-28 11:35:00|2135.61|2135.11|2135.61|2135.11|2137.23|2136.73|2135.36|2134.86|412
1648467600000|2022-03-28 11:40:00|2135.48|2134.98|2135.01|2134.51|2135.61|2135.11|2134.26|2133.76|353
1648467900000|2022-03-28 11:45:00|2134.88|2134.38|2138.01|2137.51|2138.13|2137.63|2134.76|2134.26|248
1648468200000|2022-03-28 11:50:00|2137.88|2137.38|2138.01|2137.51|2138.51|2138.01|2136.63|2136.13|495
1648468500000|2022-03-28 11:55:00|2137.88|2137.38|2138.63|2138.13|2139.01|2138.51|2137.38|2136.88|431
1648468800000|2022-03-28 12:00:00|2138.76|2138.26|2136.01|2135.51|2139.01|2138.51|2136.01|2135.51|580
1648469100000|2022-03-28 12:05:00|2135.88|2135.38|2138.26|2137.76|2138.26|2137.76|2135.88|2135.38|532
1648469400000|2022-03-28 12:10:00|2138.51|2138.01|2139.26|2138.76|2139.51|2139.01|2138.51|2138.01|451
1648469700000|2022-03-28 12:15:00|2139.38|2138.88|2137.51|2137.01|2139.51|2139.01|2137.51|2137.01|326
1648470000000|2022-03-28 12:20:00|2137.26|2136.76|2134.01|2133.51|2137.51|2137.01|2133.88|2133.38|2699
1648470300000|2022-03-28 12:25:00|2134.13|2133.63|2133.51|2133.01|2135.26|2134.76|2133.51|2133.01|427
1648470600000|2022-03-28 12:30:00|2133.63|2133.13|2134.26|2133.76|2135.01|2134.51|2132.76|2132.26|296
1648470900000|2022-03-28 12:35:00|2134.51|2134.01|2133.55|2133.05|2134.51|2134.01|2133.01|2132.51|251
1648471200000|2022-03-28 12:40:00|2133.43|2132.93|2129.81|2129.31|2133.43|2132.93|2129.44|2128.94|2990
1648471500000|2022-03-28 12:45:00|2129.69|2129.19|2128.31|2127.81|2130.06|2129.56|2128.06|2127.56|296
1648471800000|2022-03-28 12:50:00|2128.19|2127.69|2127.44|2126.94|2128.44|2127.94|2126.19|2125.69|288
1648472100000|2022-03-28 12:55:00|2127.69|2127.19|2129.94|2129.44|2129.94|2129.44|2127.19|2126.69|479
1648472400000|2022-03-28 13:00:00|2130.19|2129.69|2128.69|2128.19|2131.19|2130.69|2128.44|2127.94|502
1648472700000|2022-03-28 13:05:00|2129.19|2128.69|2129.94|2129.44|2130.69|2130.19|2128.94|2128.44|350
1648473000000|2022-03-28 13:10:00|2130.06|2129.56|2128.69|2128.19|2130.06|2129.56|2127.69|2127.19|1328
1648473300000|2022-03-28 13:15:00|2128.81|2128.31|2127.06|2126.56|2129.44|2128.94|2126.94|2126.44|747
1648473600000|2022-03-28 13:20:00|2127.19|2126.69|2126.69|2126.19|2128.44|2127.94|2125.94|2125.44|288
1648473900000|2022-03-28 13:25:00|2126.44|2125.94|2125.94|2125.44|2126.44|2125.94|2125.44|2124.94|352
1648474200000|2022-03-28 13:30:00|2126.19|2125.69|2127.69|2127.19|2130.69|2130.19|2126.19|2125.69|1152
1648474500000|2022-03-28 13:35:00|2127.56|2127.06|2129.94|2129.44|2130.44|2129.94|2126.94|2126.44|619
1648474800000|2022-03-28 13:40:00|2129.69|2129.19|2131.44|2130.94|2132.81|2132.31|2129.69|2129.19|874
1648475100000|2022-03-28 13:45:00|2131.69|2131.19|2128.81|2128.31|2132.44|2131.94|2127.44|2126.94|662
1648475400000|2022-03-28 13:50:00|2128.94|2128.44|2132.19|2131.69|2132.44|2131.94|2128.69|2128.19|605
1648475700000|2022-03-28 13:55:00|2132.06|2131.56|2132.44|2131.94|2132.94|2132.44|2130.44|2129.94|1028
1648476000000|2022-03-28 14:00:00|2132.94|2132.44|2126.06|2125.56|2132.94|2132.44|2125.44|2124.94|1467
1648476300000|2022-03-28 14:05:00|2126.19|2125.69|2124.19|2123.69|2126.69|2126.19|2123.94|2123.44|722
1648476600000|2022-03-28 14:10:00|2124.36|2123.86|2125.61|2125.11|2126.23|2125.73|2123.61|2123.11|840
1648476900000|2022-03-28 14:15:00|2125.86|2125.36|2124.61|2124.11|2125.86|2125.36|2123.36|2122.86|767
1648477200000|2022-03-28 14:20:00|2124.86|2124.36|2127.61|2127.11|2127.86|2127.36|2123.36|2122.86|1097
1648477500000|2022-03-28 14:25:00|2127.86|2127.36|2128.73|2128.23|2128.73|2128.23|2126.36|2125.86|760
1648477800000|2022-03-28 14:30:00|2128.86|2128.36|2125.48|2124.98|2129.23|2128.73|2124.86|2124.36|452
1648478100000|2022-03-28 14:35:00|2125.61|2125.11|2123.11|2122.61|2126.61|2126.11|2122.11|2121.61|845
1648478400000|2022-03-28 14:40:00|2122.86|2122.36|2123.36|2122.86|2124.11|2123.61|2122.36|2121.86|620
1648478700000|2022-03-28 14:45:00|2123.61|2123.11|2124.61|2124.11|2125.36|2124.86|2123.11|2122.61|488
1648479000000|2022-03-28 14:50:00|2124.48|2123.98|2125.86|2125.36|2125.98|2125.48|2124.48|2123.98|2635
1648479300000|2022-03-28 14:55:00|2125.98|2125.48|2128.11|2127.61|2128.36|2127.86|2125.61|2125.11|1002
1648479600000|2022-03-28 15:00:00|2128.36|2127.86|2124.36|2123.86|2128.36|2127.86|2119.73|2119.23|2454
1648479900000|2022-03-28 15:05:00|2124.23|2123.73|2123.61|2123.11|2124.86|2124.36|2122.61|2122.11|1154
1648480200000|2022-03-28 15:10:00|2123.73|2123.23|2122.61|2122.11|2124.11|2123.61|2122.36|2121.86|831
1648480500000|2022-03-28 15:15:00|2122.48|2121.98|2122.36|2121.86|2122.61|2122.11|2120.11|2119.61|800
1648480800000|2022-03-28 15:20:00|2122.61|2122.11|2121.84|2120.34|2124.11|2123.61|2119.86|2119.36|2381
1648481100000|2022-03-28 15:25:00|2121.85|2120.35|2123.55|2122.05|2123.55|2122.05|2119.04|2117.54|600
1648481400000|2022-03-28 15:30:00|2123.56|2122.06|2124.81|2123.41|2125.93|2124.53|2122.75|2121.25|1019
1648481700000|2022-03-28 15:35:00|2124.56|2123.16|2124.43|2123.03|2125.06|2123.66|2124.06|2122.66|932
1648482000000|2022-03-28 15:40:00|2124.31|2122.91|2124.56|2123.16|2124.93|2123.53|2124.31|2122.91|79
1648482300000|2022-03-28 15:45:00|2124.43|2123.03|2121.93|2120.53|2124.43|2123.03|2121.06|2119.66|87
1648482600000|2022-03-28 15:50:00|2121.18|2119.78|2122.18|2120.78|2123.81|2122.41|2120.81|2119.41|37
1648482900000|2022-03-28 15:55:00|2122.43|2121.03|2121.61|2120.11|2122.68|2121.28|2121.31|2119.91|51
1648483200000|2022-03-28 16:00:00|2121.6|2120.1|2125.42|2123.92|2125.44|2123.94|2121.04|2119.54|0
1648483500000|2022-03-28 16:05:00|2125.43|2123.93|2123.25|2121.75|2126|2124.5|2122.72|2121.22|0
1648483800000|2022-03-28 16:10:00|2123.24|2121.74|2121.7|2120.2|2123.25|2121.75|2120.49|2118.99|0
1648484100000|2022-03-28 16:15:00|2121.69|2120.19|2121.09|2119.59|2123.33|2121.83|2120.52|2119.02|0
1648484400000|2022-03-28 16:20:00|2121.1|2119.6|2123.27|2121.77|2123.81|2122.31|2121.09|2119.59|0
1648484700000|2022-03-28 16:25:00|2123.26|2121.76|2122.58|2121.08|2123.82|2122.32|2121.49|2119.99|0
1648485000000|2022-03-28 16:30:00|2122.05|2120.55|2123.7|2122.2|2124.26|2122.76|2122.03|2120.53|0
1648485300000|2022-03-28 16:35:00|2123.71|2122.21|2123.64|2122.14|2124.28|2122.78|2122.71|2121.21|0
1648485600000|2022-03-28 16:40:00|2123.66|2122.16|2124.72|2123.22|2124.75|2123.25|2123.62|2122.12|0
1648485900000|2022-03-28 16:45:00|2124.71|2123.21|2125.24|2123.74|2125.78|2124.28|2124.13|2122.63|0
1648486200000|2022-03-28 16:50:00|2125.23|2123.73|2126.88|2125.38|2126.88|2125.38|2125.22|2123.72|0
1648486500000|2022-03-28 16:55:00|2126.89|2125.39|2127.42|2125.92|2127.45|2125.95|2126.87|2125.37|0
1648486800000|2022-03-28 17:00:00|2127.43|2125.93|2127.45|2125.95|2128.25|2126.75|2127.42|2125.92|0
1648487100000|2022-03-28 17:05:00|2127.43|2125.93|2126.34|2124.84|2128.01|2126.51|2126.33|2124.83|0
1648487400000|2022-03-28 17:10:00|2126.33|2124.83|2125.85|2124.35|2127.18|2125.68|2125.28|2123.78|0
1648487700000|2022-03-28 17:15:00|2125.86|2124.36|2126.93|2125.43|2127.48|2125.98|2125.85|2124.35|0
1648488000000|2022-03-28 17:20:00|2126.94|2125.44|2129.14|2127.64|2129.15|2127.65|2126.39|2124.89|0
1648488300000|2022-03-28 17:25:00|2129.15|2127.65|2129.74|2128.24|2131.9|2130.4|2128.59|2127.09|0
1648488600000|2022-03-28 17:30:00|2129.73|2128.23|2129.21|2127.71|2130.31|2128.81|2128.13|2126.63|0
1648488900000|2022-03-28 17:35:00|2129.2|2127.7|2129.22|2127.72|2130.29|2128.79|2128.14|2126.64|0
1648489200000|2022-03-28 17:40:00|2129.23|2127.73|2128.64|2127.14|2129.24|2127.74|2128.1|2126.6|0
1648489500000|2022-03-28 17:45:00|2128.65|2127.15|2128.38|2126.88|2129.21|2127.71|2127.56|2126.06|0
1648489800000|2022-03-28 17:50:00|2128.65|2127.15|2127.05|2125.55|2129.2|2127.7|2127.03|2125.53|0
1648490100000|2022-03-28 17:55:00|2127.04|2125.54|2127.55|2126.05|2128.11|2126.61|2126.44|2124.94|0
1648490400000|2022-03-28 18:00:00|2127.56|2126.06|2128.6|2127.1|2129.73|2128.23|2127.51|2126.01|0
1648490700000|2022-03-28 18:05:00|2128.59|2127.09|2129.71|2128.21|2130.25|2128.75|2127.52|2126.02|0
1648491000000|2022-03-28 18:10:00|2129.7|2128.2|2129.19|2127.69|2131.36|2129.86|2128.6|2127.1|0
1648491300000|2022-03-28 18:15:00|2129.18|2127.68|2128.41|2126.91|2129.72|2128.22|2128.41|2126.91|0
1648491600000|2022-03-28 18:20:00|2128.42|2126.92|2129.55|2128.05|2130.09|2128.59|2127.88|2126.38|0
1648491900000|2022-03-28 18:25:00|2129.56|2128.06|2130.65|2129.15|2130.67|2129.17|2128.99|2127.49|0
1648492200000|2022-03-28 18:30:00|2130.64|2129.14|2130.13|2128.63|2131.21|2129.71|2130.11|2128.61|0
1648492500000|2022-03-28 18:35:00|2130.12|2128.62|2130.65|2129.15|2130.66|2129.16|2129.57|2128.07|0
1648492800000|2022-03-28 18:40:00|2130.64|2129.14|2133.4|2131.9|2134.52|2133.02|2130.15|2128.65|0
1648493100000|2022-03-28 18:45:00|2133.39|2131.89|2134.57|2133.07|2135.1|2133.6|2132.88|2131.38|0
1648493400000|2022-03-28 18:50:00|2135.1|2133.6|2137.29|2135.79|2137.82|2136.32|2135.1|2133.6|0
1648493700000|2022-03-28 18:55:00|2137.55|2136.05|2140.56|2139.06|2140.56|2139.06|2137.28|2135.78|0
1648494000000|2022-03-28 19:00:00|2140.57|2139.07|2137.78|2136.28|2140.58|2139.08|2137.24|2135.74|0
1648494300000|2022-03-28 19:05:00|2137.79|2136.29|2138.74|2137.24|2138.76|2137.26|2137.77|2136.27|0
1648494600000|2022-03-28 19:10:00|2138.73|2137.23|2139.3|2137.8|2139.31|2137.81|2138.19|2136.69|0
1648494900000|2022-03-28 19:15:00|2139.31|2137.81|2140.3|2138.8|2140.88|2139.38|2139.29|2137.79|0
1648495200000|2022-03-28 19:20:00|2140.31|2138.81|2140.93|2139.43|2141.48|2139.98|2139.8|2138.3|0
1648495500000|2022-03-28 19:25:00|2140.92|2139.42|2140.32|2138.82|2140.94|2139.44|2140.29|2138.79|0
1648495800000|2022-03-28 19:30:00|2140.31|2138.81|2143.05|2141.55|2143.06|2141.56|2140.3|2138.8|0
1648496100000|2022-03-28 19:35:00|2142.52|2141.02|2140.85|2139.35|2143.06|2141.56|2140.31|2138.81|0
1648496400000|2022-03-28 19:40:00|2140.59|2139.09|2140.81|2139.31|2141.88|2140.38|2140.2|2138.7|0
1648496700000|2022-03-28 19:45:00|2140.8|2139.3|2140.88|2139.38|2141.36|2139.86|2139.71|2138.21|0
1648497000000|2022-03-28 19:50:00|2140.35|2138.85|2140.64|2139.14|2140.65|2139.15|2137.9|2136.4|0
1648497300000|2022-03-28 19:55:00|2140.63|2139.13|2142.52|2141.02|2144.91|2143.41|2139.55|2138.05|0
1648497600000|2022-03-28 20:00:00|2143.64|2142.14|2144.79|2143.29|2145.36|2143.86|2142.81|2141.31|0
1648497900000|2022-03-28 20:05:00|2144.66|2143.16|2144.1|2142.6|2144.86|2143.36|2143.75|2142.25|0
1648498200000|2022-03-28 20:10:00|2144.09|2142.59|2143.96|2142.46|2144.1|2142.6|2143.53|2142.03|0
1648498500000|2022-03-28 20:15:00|2143.97|2142.47|2143.83|2142.33|2144.23|2142.73|2143.83|2142.33|0
1648498800000|2022-03-28 20:20:00|2143.88|2142.38|2143.96|2142.46|2143.96|2142.46|2143.53|2142.03|0
1648499100000|2022-03-28 20:25:00|2143.83|2142.33|2143.86|2142.36|2143.96|2142.46|2143.83|2142.33|0
1648499400000|2022-03-28 20:30:00|2143.91|2142.41|2143.86|2142.36|2143.99|2142.49|2143.86|2142.36|0
1648499700000|2022-03-28 20:35:00|2143.91|2142.41|2143.97|2142.47|2143.99|2142.49|2143.84|2142.34|0
1648500000000|2022-03-28 20:40:00|2143.89|2142.39|2143.84|2142.34|2143.97|2142.47|2143.84|2142.34|0
1648500300000|2022-03-28 20:45:00|2143.89|2142.39|2143.84|2142.34|2143.97|2142.47|2143.84|2142.34|0
1648500600000|2022-03-28 20:50:00|2143.86|2142.36|2143.86|2142.36|2143.86|2142.36|2143.86|2142.36|0
1648500900000|2022-03-28 20:55:00|2143.91|2142.41|2143.78|2142.28|2143.91|2142.41|2143.78|2142.28|0
1648501200000|2022-03-28 21:00:00|2143.82|2142.32|2143.82|2142.32|2143.82|2142.32|2143.73|2142.23|0
1648501500000|2022-03-28 21:05:00|2143.78|2142.28|2143.7|2142.2|2143.78|2142.28|2143.48|2141.98|0
1648501800000|2022-03-28 21:10:00|2143.66|2142.16|2143.47|2141.97|2143.7|2142.2|2143.43|2141.93|0
1648502100000|2022-03-28 21:15:00|2143.69|2142.19|2143.54|2142.04|2143.69|2142.19|2143.5|2142|0
1648502400000|2022-03-28 21:20:00|2143.5|2142|2143.67|2142.17|2143.67|2142.17|2143.32|2141.82|0
1648502700000|2022-03-28 21:25:00|2143.71|2142.21|2143.54|2142.04|2143.76|2142.26|2143.5|2142|0
1648503000000|2022-03-28 21:30:00|2143.2|2141.7|2143.54|2142.04|2143.54|2142.04|2143.2|2141.7|0
1648503300000|2022-03-28 21:35:00|2143.63|2142.13|2143.48|2141.98|2143.63|2142.13|2143.43|2141.93|0
1648503600000|2022-03-28 21:40:00|2143.43|2141.93|2143.22|2141.72|2143.56|2142.06|2143.22|2141.72|0
1648503900000|2022-03-28 21:45:00|2143.26|2141.76|2143.43|2141.93|2143.61|2142.11|2143.26|2141.76|0
1648504200000|2022-03-28 21:50:00|2143.35|2141.85|2143.52|2142.02|2143.52|2142.02|2143.35|2141.85|0
1648504500000|2022-03-28 21:55:00|2143.43|2141.93|2143.56|2142.06|2143.56|2142.06|2143.43|2141.93|0
1648504800000|2022-03-28 22:00:00|2143.47|2141.97|2142.43|2140.93|2143.6|2142.1|2142.17|2140.67|0
1648505100000|2022-03-28 22:05:00|2142.3|2140.8|2142.3|2140.8|2142.43|2140.93|2142.04|2140.54|0
1648505400000|2022-03-28 22:10:00|2142.17|2140.67|2142.17|2140.67|2142.3|2140.8|2141.47|2139.97|0
1648505700000|2022-03-28 22:15:00|2142.3|2140.8|2141.86|2140.36|2142.43|2140.93|2141.86|2140.36|0
1648506000000|2022-03-28 22:20:00|2141.95|2140.45|2142.3|2140.8|2142.3|2140.8|2141.95|2140.45|0
1648506300000|2022-03-28 22:25:00|2142.29|2140.79|2142.04|2140.54|2142.29|2140.79|2141.86|2140.36|0
1648506600000|2022-03-28 22:30:00|2142.08|2140.58|2142.69|2141.19|2143.53|2142.03|2142.04|2140.54|0
1648506900000|2022-03-28 22:35:00|2142.52|2141.02|2142.83|2141.33|2143.18|2141.68|2142.52|2141.02|0
1648507200000|2022-03-28 22:40:00|2142.91|2141.41|2142.3|2140.8|2143.04|2141.54|2142.3|2140.8|0
1648507500000|2022-03-28 22:45:00|2142.43|2140.93|2142.67|2141.17|2142.98|2141.48|2142.3|2140.8|0
1648507800000|2022-03-28 22:50:00|2142.76|2141.26|2142.38|2140.88|2143.21|2141.71|2142.25|2140.75|0
1648508100000|2022-03-28 22:55:00|2142.51|2141.01|2143.08|2141.58|2143.21|2141.71|2142.51|2141.01|0
1648508400000|2022-03-28 23:00:00|2143.13|2141.63|2143.21|2141.71|2143.61|2142.11|2143.08|2141.58|0
1648508700000|2022-03-28 23:05:00|2143.13|2141.63|2143.34|2141.84|2143.61|2142.11|2143.08|2141.58|0
1648509000000|2022-03-28 23:10:00|2143.35|2141.85|2143.13|2141.63|2143.48|2141.98|2143.08|2141.58|0
1648509300000|2022-03-28 23:15:00|2143.12|2141.62|2142.64|2141.14|2143.48|2141.98|2142.51|2141.01|0
1648509600000|2022-03-28 23:20:00|2142.65|2141.15|2142.78|2141.28|2142.86|2141.36|2142.29|2140.79|0
1648509900000|2022-03-28 23:25:00|2143.08|2141.58|2143.61|2142.11|2143.61|2142.11|2142.51|2141.01|0
1648510200000|2022-03-28 23:30:00|2143.62|2142.12|2143.78|2142.28|2144.31|2142.81|2143.34|2141.84|0
1648510500000|2022-03-28 23:35:00|2143.83|2142.33|2143.91|2142.41|2144.18|2142.68|2143.83|2142.33|0
1648510800000|2022-03-28 23:40:00|2143.92|2142.42|2144.44|2142.94|2144.57|2143.07|2143.61|2142.11|0
1648511100000|2022-03-28 23:45:00|2144.31|2142.81|2143.78|2142.28|2144.44|2142.94|2143.61|2142.11|0
1648511400000|2022-03-28 23:50:00|2143.61|2142.11|2142.64|2141.14|2143.91|2142.41|2142.51|2141.01|0
1648511700000|2022-03-28 23:55:00|2142.51|2141.01|2142.51|2141.01|2142.78|2141.28|2142.38|2140.88|0
1648512000000|2022-03-29 00:00:00|2142.52|2141.02|2141.99|2140.49|2143.08|2141.58|2141.68|2140.18|0
1648512300000|2022-03-29 00:05:00|2141.98|2140.48|2141.81|2140.31|2141.99|2140.49|2141.42|2139.92|0
1648512600000|2022-03-29 00:10:00|2141.9|2140.4|2141.81|2140.31|2141.99|2140.49|2141.15|2139.65|0
1648512900000|2022-03-29 00:15:00|2141.68|2140.18|2142.77|2141.27|2143.45|2141.95|2141.51|2140.01|0
1648513200000|2022-03-29 00:20:00|2142.76|2141.26|2143.7|2142.2|2144.17|2142.67|2142.53|2141.03|0
1648513500000|2022-03-29 00:25:00|2143.78|2142.28|2143.7|2142.2|2144.17|2142.67|2143.23|2141.73|0
1648513800000|2022-03-29 00:30:00|2143.54|2142.04|2143.23|2141.73|2143.7|2142.2|2143.23|2141.73|0
1648514100000|2022-03-29 00:35:00|2143.31|2141.81|2144.17|2142.67|2144.17|2142.67|2143.23|2141.73|0
1648514400000|2022-03-29 00:40:00|2144.33|2142.83|2144.65|2143.15|2145.82|2144.32|2144.18|2142.68|0
1648514700000|2022-03-29 00:45:00|2144.66|2143.16|2144.18|2142.68|2145.12|2143.62|2144.18|2142.68|0
1648515000000|2022-03-29 00:50:00|2144.26|2142.76|2144.65|2143.15|2145.12|2143.62|2144.18|2142.68|0
1648515300000|2022-03-29 00:55:00|2144.8|2143.3|2143.71|2142.21|2145.12|2143.62|2143.71|2142.21|0
1648515600000|2022-03-29 01:00:00|2143.87|2142.37|2144.18|2142.68|2145.12|2143.62|2143.71|2142.21|0
1648515900000|2022-03-29 01:05:00|2144.34|2142.84|2144.18|2142.68|2144.65|2143.15|2144.18|2142.68|0
1648516200000|2022-03-29 01:10:00|2144.02|2142.52|2145.59|2144.09|2145.59|2144.09|2143.71|2142.21|0
1648516500000|2022-03-29 01:15:00|2145.43|2143.93|2146.05|2144.55|2146.06|2144.56|2145.12|2143.62|0
1648516800000|2022-03-29 01:20:00|2146.21|2144.71|2146.53|2145.03|2146.53|2145.03|2146.05|2144.55|0
1648517100000|2022-03-29 01:25:00|2146.61|2145.11|2146.09|2144.59|2147.03|2145.53|2146.09|2144.59|0
1648517400000|2022-03-29 01:30:00|2146.28|2144.78|2147.07|2145.57|2147.07|2145.57|2146.28|2144.78|0
1648517700000|2022-03-29 01:35:00|2147.15|2145.65|2148.45|2146.95|2148.46|2146.96|2147.07|2145.57|0
1648518000000|2022-03-29 01:40:00|2148.37|2146.87|2147.99|2146.49|2148.46|2146.96|2147.98|2146.48|0
1648518300000|2022-03-29 01:45:00|2147.98|2146.48|2147.51|2146.01|2148.45|2146.95|2147.51|2146.01|0
1648518600000|2022-03-29 01:50:00|2147.67|2146.17|2147.51|2146.01|2147.99|2146.49|2147.51|2146.01|0
1648518900000|2022-03-29 01:55:00|2147.04|2145.54|2147.51|2146.01|2147.75|2146.25|2147.04|2145.54|0
1648519200000|2022-03-29 02:00:00|2147.32|2145.82|2146.54|2145.04|2147.48|2145.98|2146.54|2145.04|0
1648519500000|2022-03-29 02:05:00|2146.62|2145.12|2146.07|2144.57|2147.01|2145.51|2146.07|2144.57|0
1648519800000|2022-03-29 02:10:00|2145.91|2144.41|2146.07|2144.57|2146.54|2145.04|2145.6|2144.1|0
1648520100000|2022-03-29 02:15:00|2146.11|2144.61|2146.1|2144.6|2146.11|2144.61|2145.64|2144.14|0
1648520400000|2022-03-29 02:20:00|2146.03|2144.53|2146.1|2144.6|2146.11|2144.61|2145.63|2144.13|0
1648520700000|2022-03-29 02:25:00|2145.94|2144.44|2145.63|2144.13|2146.1|2144.6|2145.16|2143.66|0
1648521000000|2022-03-29 02:30:00|2145.55|2144.05|2145.16|2143.66|2146.1|2144.6|2144.7|2143.2|0
1648521300000|2022-03-29 02:35:00|2145|2143.5|2144.23|2142.73|2145|2143.5|2144.22|2142.72|0
1648521600000|2022-03-29 02:40:00|2144.22|2142.72|2144.69|2143.19|2144.69|2143.19|2143.76|2142.26|0
1648521900000|2022-03-29 02:45:00|2144.5|2143|2144.2|2142.7|2144.5|2143|2144.19|2142.69|0
1648522200000|2022-03-29 02:50:00|2144.19|2142.69|2144.2|2142.7|2144.66|2143.16|2143.73|2142.23|0
1648522500000|2022-03-29 02:55:00|2144.12|2142.62|2144.2|2142.7|2144.2|2142.7|2143.73|2142.23|0
1648522800000|2022-03-29 03:00:00|2144.19|2142.69|2144.19|2142.69|2144.66|2143.16|2143.73|2142.23|0
1648523100000|2022-03-29 03:05:00|2144.2|2142.7|2145.13|2143.63|2145.13|2143.63|2144.19|2142.69|0
1648523400000|2022-03-29 03:10:00|2145.14|2143.64|2145.13|2143.63|2145.14|2143.64|2145.13|2143.63|0
1648523700000|2022-03-29 03:15:00|2145.45|2143.95|2146.06|2144.56|2146.07|2144.57|2145.45|2143.95|0
1648524000000|2022-03-29 03:20:00|2146.07|2144.57|2146.53|2145.03|2146.53|2145.03|2146.06|2144.56|0
1648524300000|2022-03-29 03:25:00|2146.46|2144.96|2146.06|2144.56|2146.53|2145.03|2145.59|2144.09|0
1648524600000|2022-03-29 03:30:00|2145.98|2144.48|2145.13|2143.63|2145.98|2144.48|2144.66|2143.16|0
1648524900000|2022-03-29 03:35:00|2145.05|2143.55|2144.66|2143.16|2145.13|2143.63|2144.66|2143.16|0
1648525200000|2022-03-29 03:40:00|2144.5|2143|2144.66|2143.16|2145.13|2143.63|2144.19|2142.69|0
1648525500000|2022-03-29 03:45:00|2144.82|2143.32|2144.19|2142.69|2145.13|2143.63|2144.19|2142.69|0
1648525800000|2022-03-29 03:50:00|2144.35|2142.85|2144.66|2143.16|2144.66|2143.16|2144.19|2142.69|0
1648526100000|2022-03-29 03:55:00|2144.5|2143|2144.66|2143.16|2145.13|2143.63|2144.19|2142.69|0
1648526400000|2022-03-29 04:00:00|2144.82|2143.32|2145.13|2143.63|2145.6|2144.1|2144.66|2143.16|0
1648526700000|2022-03-29 04:05:00|2144.66|2143.16|2145.13|2143.63|2145.13|2143.63|2144.66|2143.16|0
1648527000000|2022-03-29 04:10:00|2145.14|2143.64|2145.13|2143.63|2145.6|2144.1|2145.13|2143.63|0
1648527300000|2022-03-29 04:15:00|2145.29|2143.79|2145.6|2144.1|2145.6|2144.1|2145.29|2143.79|0
1648527600000|2022-03-29 04:20:00|2145.75|2144.25|2146.06|2144.56|2146.06|2144.56|2145.59|2144.09|0
1648527900000|2022-03-29 04:25:00|2145.98|2144.48|2145.83|2144.33|2145.98|2144.48|2145.82|2144.32|0
1648528200000|2022-03-29 04:30:00|2145.9|2144.4|2145.59|2144.09|2146.06|2144.56|2145.59|2144.09|0
1648528500000|2022-03-29 04:35:00|2145.6|2144.1|2145.59|2144.09|2145.6|2144.1|2145.59|2144.09|0
1648528800000|2022-03-29 04:40:00|2145.6|2144.1|2145.6|2144.1|2146.06|2144.56|2145.59|2144.09|0
1648529100000|2022-03-29 04:45:00|2145.75|2144.25|2145.6|2144.1|2146.06|2144.56|2145.6|2144.1|0
1648529400000|2022-03-29 04:50:00|2145.76|2144.26|2146.06|2144.56|2146.07|2144.57|2145.59|2144.09|0
1648529700000|2022-03-29 04:55:00|2145.98|2144.48|2146.06|2144.56|2146.06|2144.56|2145.59|2144.09|0
1648530000000|2022-03-29 05:00:00|2145.9|2144.4|2145.6|2144.1|2146.53|2145.03|2145.59|2144.09|0
1648530300000|2022-03-29 05:05:00|2145.76|2144.26|2144.65|2143.15|2146.53|2145.03|2144.65|2143.15|0
1648530600000|2022-03-29 05:10:00|2144.81|2143.31|2145.13|2143.63|2145.13|2143.63|2144.81|2143.31|0
1648530900000|2022-03-29 05:15:00|2145.28|2143.78|2145.59|2144.09|2146.06|2144.56|2145.12|2143.62|0
1648531200000|2022-03-29 05:20:00|2145.67|2144.17|2145.6|2144.1|2146.06|2144.56|2145.59|2144.09|0
1648531500000|2022-03-29 05:25:00|2145.75|2144.25|2146.54|2145.04|2147.01|2145.51|2145.75|2144.25|0
1648531800000|2022-03-29 05:30:00|2146.7|2145.2|2148.9|2147.4|2149.84|2148.34|2146.7|2145.2|0
1648532100000|2022-03-29 05:35:00|2149.06|2147.56|2148.42|2146.92|2149.37|2147.87|2148.42|2146.92|0
1648532400000|2022-03-29 05:40:00|2148.43|2146.93|2150.07|2148.57|2150.07|2148.57|2148.43|2146.93|0
1648532700000|2022-03-29 05:45:00|2150.22|2148.72|2150.07|2148.57|2151.01|2149.51|2149.6|2148.1|0
1648533000000|2022-03-29 05:50:00|2150.23|2148.73|2151.56|2150.06|2152.05|2150.55|2150.23|2148.73|0
1648533300000|2022-03-29 05:55:00|2151.64|2150.14|2150.31|2148.81|2151.8|2150.3|2149.37|2147.87|0
1648533600000|2022-03-29 06:00:00|2150.16|2148.66|2147.12|2145.62|2150.32|2148.82|2147.03|2145.53|0
1648533900000|2022-03-29 06:05:00|2146.96|2145.46|2148.79|2147.29|2148.79|2147.29|2145.71|2144.21|0
1648534200000|2022-03-29 06:10:00|2148.86|2147.36|2149.11|2147.61|2150.6|2149.1|2148.32|2146.82|0
1648534500000|2022-03-29 06:15:00|2148.95|2147.45|2148.03|2146.53|2149.2|2147.7|2147.8|2146.3|0
1648534800000|2022-03-29 06:20:00|2147.95|2146.45|2147.79|2146.29|2148.26|2146.76|2147.09|2145.59|0
1648535100000|2022-03-29 06:25:00|2147.8|2146.3|2146.85|2145.35|2147.8|2146.3|2146.39|2144.89|0
1648535400000|2022-03-29 06:30:00|2146.22|2144.72|2142.18|2140.78|2146.22|2144.72|2142.18|2140.78|13
1648535700000|2022-03-29 06:35:00|2142.31|2140.91|2142.43|2141.03|2142.43|2141.03|2140.81|2139.41|2
1648536000000|2022-03-29 06:40:00|2142.56|2141.16|2142.68|2141.28|2142.81|2141.41|2142.18|2140.78|0
1648536300000|2022-03-29 06:45:00|2142.18|2140.78|2143.68|2142.28|2144.56|2143.16|2142.18|2140.78|5
1648536600000|2022-03-29 06:50:00|2143.81|2142.41|2145.43|2144.03|2145.93|2144.53|2143.81|2142.41|1
1648536900000|2022-03-29 06:55:00|2145.48|2143.98|2147.42|2145.92|2148.36|2146.86|2144.55|2143.05|0
1648537200000|2022-03-29 07:00:00|2147.58|2146.08|2144.98|2144.48|2148.82|2147.86|2140.98|2140.48|2480
1648537500000|2022-03-29 07:05:00|2145.23|2144.73|2144.11|2143.61|2148.36|2147.86|2143.86|2143.36|2251
1648537800000|2022-03-29 07:10:00|2143.98|2143.48|2143.98|2143.48|2145.36|2144.86|2140.11|2139.61|2060
1648538100000|2022-03-29 07:15:00|2143.86|2143.36|2141.98|2141.48|2145.48|2144.98|2140.48|2139.98|1684
1648538400000|2022-03-29 07:20:00|2141.86|2141.36|2148.48|2147.98|2151.11|2150.61|2141.73|2141.23|1741
1648538700000|2022-03-29 07:25:00|2148.36|2147.86|2149.86|2149.36|2150.86|2150.36|2147.86|2147.36|1501
1648539000000|2022-03-29 07:30:00|2149.73|2149.23|2145.98|2145.48|2150.23|2149.73|2145.48|2144.98|1103
1648539300000|2022-03-29 07:35:00|2146.48|2145.98|2141.11|2140.61|2146.48|2145.98|2141.11|2140.61|1238
1648539600000|2022-03-29 07:40:00|2140.98|2140.48|2137.11|2136.61|2141.23|2140.73|2137.11|2136.61|1266
1648539900000|2022-03-29 07:45:00|2136.73|2136.23|2136.47|2135.97|2137.48|2136.98|2134.86|2134.36|1459
1648540200000|2022-03-29 07:50:00|2136.97|2136.47|2136.47|2135.97|2138.22|2137.72|2134.84|2134.34|1124
1648540500000|2022-03-29 07:55:00|2136.97|2136.47|2137.47|2136.97|2138.22|2137.72|2135.47|2134.97|852
1648540800000|2022-03-29 08:00:00|2137.22|2136.72|2140.72|2140.22|2141.22|2140.72|2137.22|2136.72|1121
1648541100000|2022-03-29 08:05:00|2140.59|2140.09|2142.47|2141.97|2142.84|2142.34|2139.97|2139.47|1484
1648541400000|2022-03-29 08:10:00|2142.72|2142.22|2139.97|2139.47|2143.22|2142.72|2139.59|2139.09|1179
1648541700000|2022-03-29 08:15:00|2139.84|2139.34|2142.47|2141.97|2142.97|2142.47|2139.47|2138.97|822
1648542000000|2022-03-29 08:20:00|2142.22|2141.72|2142.09|2141.59|2142.97|2142.47|2141.09|2140.59|613
1648542300000|2022-03-29 08:25:00|2141.97|2141.47|2141.47|2140.97|2142.97|2142.47|2141.47|2140.97|496
1648542600000|2022-03-29 08:30:00|2141.72|2141.22|2140.97|2140.47|2141.72|2141.22|2139.47|2138.97|640
1648542900000|2022-03-29 08:35:00|2141.22|2140.72|2139.84|2139.34|2141.22|2140.72|2138.84|2138.34|565
1648543200000|2022-03-29 08:40:00|2139.97|2139.47|2141.84|2141.34|2142.97|2142.47|2139.97|2139.47|586
1648543500000|2022-03-29 08:45:00|2141.72|2141.22|2141.47|2140.97|2142.47|2141.97|2140.47|2139.97|555
1648543800000|2022-03-29 08:50:00|2141.34|2140.84|2138.72|2138.22|2141.47|2140.97|2138.47|2137.97|483
1648544100000|2022-03-29 08:55:00|2138.97|2138.47|2138.72|2138.22|2140.47|2139.97|2138.72|2138.22|457
1648544400000|2022-03-29 09:00:00|2138.97|2138.47|2140.72|2140.22|2140.72|2140.22|2137.97|2137.47|473
1648544700000|2022-03-29 09:05:00|2140.97|2140.47|2145.47|2144.97|2150.09|2149.59|2140.22|2139.72|2008
1648545000000|2022-03-29 09:10:00|2145.72|2145.22|2146.22|2145.72|2148.09|2147.59|2144.72|2144.22|1434
1648545300000|2022-03-29 09:15:00|2146.47|2145.97|2147.97|2147.47|2148.47|2147.97|2144.22|2143.72|1018
1648545600000|2022-03-29 09:20:00|2148.22|2147.72|2148.72|2148.22|2148.97|2148.47|2147.22|2146.72|570
1648545900000|2022-03-29 09:25:00|2148.97|2148.47|2148.34|2147.84|2149.97|2149.47|2147.22|2146.72|676
1648546200000|2022-03-29 09:30:00|2148.47|2147.97|2149.34|2148.84|2149.47|2148.97|2147.22|2146.72|637
1648546500000|2022-03-29 09:35:00|2149.22|2148.72|2153.47|2152.97|2153.47|2152.97|2149.09|2148.59|1018
1648546800000|2022-03-29 09:40:00|2153.34|2152.84|2153.22|2152.72|2155.22|2154.72|2152.72|2152.22|753
1648547100000|2022-03-29 09:45:00|2153.47|2152.97|2154.59|2154.09|2155.97|2155.47|2152.97|2152.47|731
1648547400000|2022-03-29 09:50:00|2154.47|2153.97|2153.97|2153.47|2155.97|2155.47|2153.59|2153.09|514
1648547700000|2022-03-29 09:55:00|2153.72|2153.22|2153.72|2153.22|2155.22|2154.72|2153.22|2152.72|653
1648548000000|2022-03-29 10:00:00|2153.97|2153.47|2154.59|2154.09|2154.97|2154.47|2153.34|2152.84|599
1648548300000|2022-03-29 10:05:00|2154.47|2153.97|2153.97|2153.47|2155.22|2154.72|2152.47|2151.97|1083
1648548600000|2022-03-29 10:10:00|2154.09|2153.59|2154.22|2153.72|2154.34|2153.84|2153.47|2152.97|484
1648548900000|2022-03-29 10:15:00|2154.47|2153.97|2155.59|2155.09|2155.72|2155.22|2154.22|2153.72|875
1648549200000|2022-03-29 10:20:00|2155.72|2155.22|2156.84|2156.34|2157.22|2156.72|2155.34|2154.84|713
1648549500000|2022-03-29 10:25:00|2156.72|2156.22|2157.59|2157.09|2159.34|2158.84|2156.47|2155.97|754
1648549800000|2022-03-29 10:30:00|2157.47|2156.97|2155.72|2155.22|2158.47|2157.97|2155.47|2154.97|537
1648550100000|2022-03-29 10:35:00|2155.47|2154.97|2154.97|2154.47|2156.22|2155.72|2154.22|2153.72|292
1648550400000|2022-03-29 10:40:00|2155.22|2154.72|2155.72|2155.22|2156.22|2155.72|2154.84|2154.34|2510
1648550700000|2022-03-29 10:45:00|2155.97|2155.47|2156.09|2155.59|2157.22|2156.72|2155.72|2155.22|530
1648551000000|2022-03-29 10:50:00|2155.97|2155.47|2155.22|2154.72|2156.47|2155.97|2154.34|2153.84|305
1648551300000|2022-03-29 10:55:00|2155.09|2154.59|2155.22|2154.72|2155.97|2155.47|2153.97|2153.47|411
1648551600000|2022-03-29 11:00:00|2155.34|2154.84|2156.97|2156.47|2157.72|2157.22|2154.47|2153.97|462
1648551900000|2022-03-29 11:05:00|2157.09|2156.59|2156.22|2155.72|2157.22|2156.72|2155.97|2155.47|486
1648552200000|2022-03-29 11:10:00|2155.97|2155.47|2155.22|2154.72|2156.22|2155.72|2154.72|2154.22|503
1648552500000|2022-03-29 11:15:00|2155.09|2154.59|2155.22|2154.72|2155.97|2155.47|2154.72|2154.22|301
1648552800000|2022-03-29 11:20:00|2155.34|2154.84|2155.47|2154.97|2155.97|2155.47|2153.97|2153.47|293
1648553100000|2022-03-29 11:25:00|2155.59|2155.09|2150.47|2149.97|2155.84|2155.34|2150.47|2149.97|757
1648553400000|2022-03-29 11:30:00|2150.72|2150.22|2151.72|2151.22|2152.72|2152.22|2150.09|2149.59|1059
1648553700000|2022-03-29 11:35:00|2151.47|2150.97|2153.47|2152.97|2153.59|2153.09|2150.97|2150.47|721
1648554000000|2022-03-29 11:40:00|2153.38|2152.88|2154.25|2153.75|2161.38|2160.88|2151.88|2151.38|4039
1648554300000|2022-03-29 11:45:00|2154.75|2154.25|2161.38|2160.88|2161.63|2161.13|2154.38|2153.88|3171
1648554600000|2022-03-29 11:50:00|2161.63|2161.13|2165.63|2165.13|2167.88|2167.38|2161.13|2160.63|2320
1648554900000|2022-03-29 11:55:00|2165.5|2165|2166.38|2165.88|2166.88|2166.38|2163.38|2162.88|1826
1648555200000|2022-03-29 12:00:00|2166.25|2165.75|2168.38|2167.88|2170.38|2169.88|2165.88|2165.38|1937
1648555500000|2022-03-29 12:05:00|2168.5|2168|2168|2167.5|2170.25|2169.75|2167.25|2166.75|930
1648555800000|2022-03-29 12:10:00|2168.13|2167.63|2166.88|2166.38|2169.25|2168.75|2165.88|2165.38|1033
1648556100000|2022-03-29 12:15:00|2167.25|2166.75|2169.88|2169.38|2170.38|2169.88|2165.88|2165.38|1002
1648556400000|2022-03-29 12:20:00|2170.13|2169.63|2173.13|2172.63|2173.38|2172.88|2170.13|2169.63|1217
1648556700000|2022-03-29 12:25:00|2173.25|2172.75|2175.5|2175|2176.63|2176.13|2173.13|2172.63|1747
1648557000000|2022-03-29 12:30:00|2175.38|2174.88|2172.88|2172.38|2175.5|2175|2172.13|2171.63|846
1648557300000|2022-03-29 12:35:00|2173|2172.5|2167.63|2167.13|2173.25|2172.75|2167.38|2166.88|1212
1648557600000|2022-03-29 12:40:00|2167.88|2167.38|2167|2166.5|2168.13|2167.63|2163.13|2162.63|1115
1648557900000|2022-03-29 12:45:00|2167.13|2166.63|2168.63|2168.13|2169.38|2168.88|2166.88|2166.38|1113
1648558200000|2022-03-29 12:50:00|2168.5|2168|2168.5|2168|2169|2168.5|2166.88|2166.38|583
1648558500000|2022-03-29 12:55:00|2168.38|2167.88|2168.13|2167.63|2169.13|2168.63|2167|2166.5|503
1648558800000|2022-03-29 13:00:00|2167.88|2167.38|2165.38|2164.88|2168.13|2167.63|2161.38|2160.88|1053
1648559100000|2022-03-29 13:05:00|2165.25|2164.75|2164.38|2163.88|2165.38|2164.88|2163.88|2163.38|552
1648559400000|2022-03-29 13:10:00|2164.25|2163.75|2164.5|2164|2165.13|2164.63|2162.63|2162.13|926
1648559700000|2022-03-29 13:15:00|2164.63|2164.13|2163.13|2162.63|2164.63|2164.13|2160.88|2160.38|623
1648560000000|2022-03-29 13:20:00|2163|2162.5|2164.63|2164.13|2165.25|2164.75|2161.13|2160.63|770
1648560300000|2022-03-29 13:25:00|2164.75|2164.25|2163.38|2162.88|2165.13|2164.63|2162.13|2161.63|394
1648560600000|2022-03-29 13:30:00|2163.13|2162.63|2166.88|2166.38|2167.88|2167.38|2162.38|2161.88|1160
1648560900000|2022-03-29 13:35:00|2167.13|2166.63|2164.38|2163.88|2167.38|2166.88|2163.38|2162.88|1276
1648561200000|2022-03-29 13:40:00|2164.13|2163.63|2161|2160.5|2164.13|2163.63|2160.13|2159.63|1188
1648561500000|2022-03-29 13:45:00|2161.13|2160.63|2155.63|2155.13|2162.38|2161.88|2155.5|2155|1035
1648561800000|2022-03-29 13:50:00|2155.38|2154.88|2155|2154.5|2157.88|2157.38|2154|2153.5|1627
1648562100000|2022-03-29 13:55:00|2155.13|2154.63|2157.38|2156.88|2158|2157.5|2153.88|2153.38|1314
1648562400000|2022-03-29 14:00:00|2157.75|2157.25|2158.38|2157.88|2160.38|2159.88|2156.63|2156.13|1231
1648562700000|2022-03-29 14:05:00|2158.5|2158|2158.63|2158.13|2159.5|2159|2156.38|2155.88|1140
1648563000000|2022-03-29 14:10:00|2158.39|2157.89|2152.39|2151.89|2160.89|2160.39|2150.89|2150.39|1923
1648563300000|2022-03-29 14:15:00|2152.26|2151.76|2150.64|2150.14|2154.26|2153.76|2150.64|2150.14|985
1648563600000|2022-03-29 14:20:00|2150.51|2150.01|2147.64|2147.14|2151.39|2150.89|2146.39|2145.89|1257
1648563900000|2022-03-29 14:25:00|2147.51|2147.01|2151.14|2150.64|2151.14|2150.64|2145.76|2145.26|1303
1648564200000|2022-03-29 14:30:00|2151.01|2150.51|2148.01|2147.51|2151.64|2151.14|2147.76|2147.26|1054
1648564500000|2022-03-29 14:35:00|2148.14|2147.64|2147.39|2146.89|2149.64|2149.14|2146.01|2145.51|1193
1648564800000|2022-03-29 14:40:00|2147.64|2147.14|2150.26|2149.76|2150.64|2150.14|2144.89|2144.39|1700
1648565100000|2022-03-29 14:45:00|2150.14|2149.64|2151.01|2150.51|2152.01|2151.51|2149.14|2148.64|1492
1648565400000|2022-03-29 14:50:00|2151.14|2150.64|2151.64|2151.14|2153.14|2152.64|2150.64|2150.14|960
1648565700000|2022-03-29 14:55:00|2151.39|2150.89|2150.39|2149.89|2152.89|2152.39|2150.14|2149.64|960
1648566000000|2022-03-29 15:00:00|2150.51|2150.01|2151.64|2151.14|2153.14|2152.64|2149.39|2148.89|1162
1648566300000|2022-03-29 15:05:00|2151.89|2151.39|2150.89|2150.39|2152.39|2151.89|2150.51|2150.01|1720
1648566600000|2022-03-29 15:10:00|2151.14|2150.64|2149.39|2148.89|2151.64|2151.14|2149.14|2148.64|2128
1648566900000|2022-03-29 15:15:00|2149.51|2149.01|2150.14|2149.64|2150.76|2150.26|2148.89|2148.39|2494
1648567200000|2022-03-29 15:20:00|2149.89|2149.39|2152.56|2151.06|2153.01|2152.51|2148.39|2147.89|3100
1648567500000|2022-03-29 15:25:00|2149.67|2148.17|2156.66|2155.16|2156.66|2155.16|2149.67|2148.17|1853
1648567800000|2022-03-29 15:30:00|2157.18|2155.68|2156.32|2154.92|2158.07|2156.67|2152.7|2151.3|1812
1648568100000|2022-03-29 15:35:00|2156.82|2155.42|2155.82|2154.42|2158.32|2156.92|2155.2|2153.8|117
1648568400000|2022-03-29 15:40:00|2156.57|2155.17|2157.82|2156.42|2159.7|2158.3|2155.2|2153.8|115
1648568700000|2022-03-29 15:45:00|2158.07|2156.67|2158.2|2156.8|2158.95|2157.55|2157.32|2155.92|95
1648569000000|2022-03-29 15:50:00|2158.7|2157.3|2156.95|2155.55|2159.2|2157.8|2156.95|2155.55|75
1648569300000|2022-03-29 15:55:00|2156.7|2155.3|2156.41|2154.91|2156.7|2155.3|2155.32|2153.92|60
1648569600000|2022-03-29 16:00:00|2156.93|2155.43|2155.63|2154.13|2156.94|2155.44|2154.52|2153.02|0
1648569900000|2022-03-29 16:05:00|2155.37|2153.87|2154.59|2153.09|2155.65|2154.15|2154.01|2152.51|0
1648570200000|2022-03-29 16:10:00|2154.6|2153.1|2155.63|2154.13|2156.17|2154.67|2154.55|2153.05|0
1648570500000|2022-03-29 16:15:00|2155.64|2154.14|2154.27|2152.77|2156.17|2154.67|2154.2|2152.7|0
1648570800000|2022-03-29 16:20:00|2154.26|2152.76|2151.9|2150.4|2154.27|2152.77|2150.96|2149.46|0
1648571100000|2022-03-29 16:25:00|2151.89|2150.39|2150.73|2149.23|2152.38|2150.88|2149.64|2148.14|0
1648571400000|2022-03-29 16:30:00|2150.72|2149.22|2147.44|2145.94|2150.74|2149.24|2146.9|2145.4|0
1648571700000|2022-03-29 16:35:00|2147.45|2145.95|2150.65|2149.15|2150.65|2149.15|2147.43|2145.93|0
1648572000000|2022-03-29 16:40:00|2150.64|2149.14|2152.86|2151.36|2152.86|2151.36|2150.64|2149.14|0
1648572300000|2022-03-29 16:45:00|2152.34|2150.84|2152.97|2151.47|2153.47|2151.97|2151.86|2150.36|0
1648572600000|2022-03-29 16:50:00|2152.98|2151.48|2151.33|2149.83|2153.54|2152.04|2151.31|2149.81|0
1648572900000|2022-03-29 16:55:00|2151.85|2150.35|2152.92|2151.42|2152.94|2151.44|2151.33|2149.83|0
1648573200000|2022-03-29 17:00:00|2152.91|2151.41|2151.29|2149.79|2152.92|2151.42|2150.71|2149.21|0
1648573500000|2022-03-29 17:05:00|2151.3|2149.8|2150.69|2149.19|2151.83|2150.33|2150.19|2148.69|0
1648573800000|2022-03-29 17:10:00|2150.7|2149.2|2152.87|2151.37|2153.43|2151.93|2150.7|2149.2|0
1648574100000|2022-03-29 17:15:00|2152.88|2151.38|2153.44|2151.94|2153.96|2152.46|2152.87|2151.37|0
1648574400000|2022-03-29 17:20:00|2153.43|2151.93|2152.32|2150.82|2153.44|2151.94|2150.69|2149.19|0
1648574700000|2022-03-29 17:25:00|2152.33|2150.83|2152.42|2150.92|2154.03|2152.53|2152.33|2150.83|0
1648575000000|2022-03-29 17:30:00|2152.41|2150.91|2151.89|2150.39|2152.98|2151.48|2151.85|2150.35|0
1648575300000|2022-03-29 17:35:00|2151.9|2150.4|2154.07|2152.57|2154.08|2152.58|2151.9|2150.4|0
1648575600000|2022-03-29 17:40:00|2154.08|2152.58|2154.64|2153.14|2154.65|2153.15|2153.01|2151.51|0
1648575900000|2022-03-29 17:45:00|2154.65|2153.15|2155.77|2154.27|2156.87|2155.37|2153.53|2152.03|0
1648576200000|2022-03-29 17:50:00|2155.76|2154.26|2156.3|2154.8|2156.84|2155.34|2154.69|2153.19|0
1648576500000|2022-03-29 17:55:00|2156.31|2154.81|2157.93|2156.43|2157.93|2156.43|2156.28|2154.78|0
1648576800000|2022-03-29 18:00:00|2157.92|2156.42|2157.4|2155.9|2159|2157.5|2157.37|2155.87|0
1648577100000|2022-03-29 18:05:00|2157.41|2155.91|2158.45|2156.95|2158.46|2156.96|2156.29|2154.79|0
1648577400000|2022-03-29 18:10:00|2157.92|2156.42|2159.53|2158.03|2160.06|2158.56|2157.92|2156.42|0
1648577700000|2022-03-29 18:15:00|2159.52|2158.02|2157.86|2156.36|2159.53|2158.03|2157.85|2156.35|0
1648578000000|2022-03-29 18:20:00|2157.85|2156.35|2160.01|2158.51|2160.02|2158.52|2157.29|2155.79|0
1648578300000|2022-03-29 18:25:00|2160|2158.5|2161.11|2159.61|2161.12|2159.62|2158.94|2157.44|0
1648578600000|2022-03-29 18:30:00|2160.84|2159.34|2160.29|2158.79|2161.29|2159.79|2159.72|2158.22|0
1648578900000|2022-03-29 18:35:00|2160.28|2158.78|2160.85|2159.35|2161.4|2159.9|2160.28|2158.78|0
1648579200000|2022-03-29 18:40:00|2160.84|2159.34|2161.42|2159.92|2161.42|2159.92|2160.32|2158.82|0
1648579500000|2022-03-29 18:45:00|2161.41|2159.91|2161.85|2160.35|2162.97|2161.47|2160.83|2159.33|0
1648579800000|2022-03-29 18:50:00|2161.84|2160.34|2162.38|2160.88|2162.95|2161.45|2161.29|2159.79|0
1648580100000|2022-03-29 18:55:00|2162.39|2160.89|2162.38|2160.88|2163.48|2161.98|2161.83|2160.33|0
1648580400000|2022-03-29 19:00:00|2162.39|2160.89|2164.02|2162.52|2164.02|2162.52|2161.81|2160.31|0
1648580700000|2022-03-29 19:05:00|2164.03|2162.53|2163.81|2162.31|2164.62|2163.12|2163.49|2161.99|0
1648581000000|2022-03-29 19:10:00|2163.8|2162.3|2163.86|2162.36|2164.65|2163.15|2163.28|2161.78|0
1648581300000|2022-03-29 19:15:00|2163.87|2162.37|2163.9|2162.4|2164.95|2163.45|2163.32|2161.82|0
1648581600000|2022-03-29 19:20:00|2163.91|2162.41|2163.82|2162.32|2164.97|2163.47|2163.81|2162.31|0
1648581900000|2022-03-29 19:25:00|2163.81|2162.31|2165.98|2164.48|2165.99|2164.49|2163.3|2161.8|0
1648582200000|2022-03-29 19:30:00|2165.99|2164.49|2167.11|2165.61|2167.11|2165.61|2165.42|2163.92|0
1648582500000|2022-03-29 19:35:00|2167.12|2165.62|2167.56|2166.06|2168.19|2166.69|2166.01|2164.51|0
1648582800000|2022-03-29 19:40:00|2167.57|2166.07|2167.04|2165.54|2167.58|2166.08|2165.37|2163.87|0
1648583100000|2022-03-29 19:45:00|2167.03|2165.53|2166.88|2165.38|2168.17|2166.67|2165.79|2164.29|0
1648583400000|2022-03-29 19:50:00|2166.9|2165.4|2166.7|2165.2|2167.44|2165.94|2165.06|2163.56|0
1648583700000|2022-03-29 19:55:00|2166.71|2165.21|2170.28|2168.78|2170.28|2168.78|2166.14|2164.64|0
1648584000000|2022-03-29 20:00:00|2170.15|2168.65|2168.75|2167.25|2170.15|2168.65|2168.23|2166.73|0
1648584300000|2022-03-29 20:05:00|2168.87|2167.37|2167.1|2165.6|2169.18|2167.68|2166.14|2164.64|0
1648584600000|2022-03-29 20:10:00|2167.09|2165.59|2166.53|2165.03|2167.1|2165.6|2166.4|2164.9|0
1648584900000|2022-03-29 20:15:00|2166.4|2164.9|2166.97|2165.47|2166.97|2165.47|2166.4|2164.9|0
1648585200000|2022-03-29 20:20:00|2167.01|2165.51|2166.97|2165.47|2167.53|2166.03|2166.97|2165.47|0
1648585500000|2022-03-29 20:25:00|2167.1|2165.6|2166.97|2165.47|2167.23|2165.73|2166.75|2165.25|0
1648585800000|2022-03-29 20:30:00|2167.1|2165.6|2167.22|2165.72|2167.23|2165.73|2166.84|2165.34|0
1648586100000|2022-03-29 20:35:00|2167.21|2165.71|2167.65|2166.15|2167.65|2166.15|2167.09|2165.59|0
1648586400000|2022-03-29 20:40:00|2167.52|2166.02|2167.65|2166.15|2167.78|2166.28|2167.52|2166.02|0
1648586700000|2022-03-29 20:45:00|2167.78|2166.28|2167.91|2166.41|2168.17|2166.67|2167.78|2166.28|0
1648587000000|2022-03-29 20:50:00|2167.65|2166.15|2167.64|2166.14|2167.9|2166.4|2167.64|2166.14|0
1648587300000|2022-03-29 20:55:00|2167.68|2166.18|2167.03|2165.53|2167.77|2166.27|2166.86|2165.36|0
1648587600000|2022-03-29 21:00:00|2166.9|2165.4|2166.78|2165.28|2166.95|2165.45|2166.78|2165.28|0
1648587900000|2022-03-29 21:05:00|2166.73|2165.23|2166.61|2165.11|2166.73|2165.23|2166.52|2165.02|0
1648588200000|2022-03-29 21:10:00|2166.65|2165.15|2166.35|2164.85|2166.65|2165.15|2166.14|2164.64|0
1648588500000|2022-03-29 21:15:00|2166.34|2164.84|2166.07|2164.57|2166.41|2164.91|2165.86|2164.36|0
1648588800000|2022-03-29 21:20:00|2166.12|2164.62|2166.2|2164.7|2166.33|2164.83|2166.12|2164.62|0
1648589100000|2022-03-29 21:25:00|2166.24|2164.74|2166.37|2164.87|2166.41|2164.91|2166.24|2164.74|0
1648589400000|2022-03-29 21:30:00|2166.41|2164.91|2166.54|2165.04|2166.54|2165.04|2166.41|2164.91|0
1648589700000|2022-03-29 21:35:00|2166.5|2165|2166.63|2165.13|2166.63|2165.13|2166.41|2164.91|0
1648590000000|2022-03-29 21:40:00|2166.37|2164.87|2166.46|2164.96|2166.54|2165.04|2166.33|2164.83|0
1648590300000|2022-03-29 21:45:00|2166.5|2165|2166.37|2164.87|2166.54|2165.04|2166.2|2164.7|0
1648590600000|2022-03-29 21:50:00|2166.24|2164.74|2166.54|2165.04|2166.54|2165.04|2166.24|2164.74|0
1648590900000|2022-03-29 21:55:00|2166.46|2164.96|2166.56|2165.06|2166.56|2165.06|2166.46|2164.96|0
1648591200000|2022-03-29 22:00:00|2166.55|2165.05|2166.15|2164.65|2167.11|2165.61|2166.15|2164.65|0
1648591500000|2022-03-29 22:05:00|2166.02|2164.52|2165.06|2163.56|2166.06|2164.56|2164.76|2163.26|0
1648591800000|2022-03-29 22:10:00|2165.11|2163.61|2165.06|2163.56|2165.32|2163.82|2164.76|2163.26|0
1648592100000|2022-03-29 22:15:00|2165.19|2163.69|2165.32|2163.82|2165.32|2163.82|2164.89|2163.39|0
1648592400000|2022-03-29 22:20:00|2165.06|2163.56|2165.89|2164.39|2165.89|2164.39|2164.89|2163.39|0
1648592700000|2022-03-29 22:25:00|2165.93|2164.43|2166.28|2164.78|2166.71|2165.21|2165.32|2163.82|0
1648593000000|2022-03-29 22:30:00|2166.41|2164.91|2166.41|2164.91|2167.1|2165.6|2166.28|2164.78|0
1648593300000|2022-03-29 22:35:00|2166.28|2164.78|2167.28|2165.78|2167.41|2165.91|2166.28|2164.78|0
1648593600000|2022-03-29 22:40:00|2167.32|2165.82|2167.28|2165.78|2167.41|2165.91|2166.93|2165.43|0
1648593900000|2022-03-29 22:45:00|2167.54|2166.04|2167.8|2166.3|2167.8|2166.3|2167.41|2165.91|0
1648594200000|2022-03-29 22:50:00|2167.79|2166.29|2166.58|2165.08|2167.8|2166.3|2166.41|2164.91|0
1648594500000|2022-03-29 22:55:00|2166.49|2164.99|2166.58|2165.08|2167.28|2165.78|2166.41|2164.91|0
1648594800000|2022-03-29 23:00:00|2166.41|2164.91|2166.84|2165.34|2167.28|2165.78|2166.28|2164.78|0
1648595100000|2022-03-29 23:05:00|2166.71|2165.21|2166.97|2165.47|2167.28|2165.78|2166.71|2165.21|0
1648595400000|2022-03-29 23:10:00|2166.93|2165.43|2166.97|2165.47|2167.54|2166.04|2166.76|2165.26|0
1648595700000|2022-03-29 23:15:00|2167.1|2165.6|2167.1|2165.6|2167.41|2165.91|2166.84|2165.34|0
1648596000000|2022-03-29 23:20:00|2167.06|2165.56|2166.97|2165.47|2167.41|2165.91|2166.97|2165.47|0
1648596300000|2022-03-29 23:25:00|2166.84|2165.34|2166.84|2165.34|2167.28|2165.78|2166.84|2165.34|0
1648596600000|2022-03-29 23:30:00|2166.71|2165.21|2166.41|2164.91|2166.97|2165.47|2166.15|2164.65|0
1648596900000|2022-03-29 23:35:00|2166.28|2164.78|2166.71|2165.21|2167.1|2165.6|2166.28|2164.78|0
1648597200000|2022-03-29 23:40:00|2166.62|2165.12|2167.8|2166.3|2167.8|2166.3|2166.58|2165.08|0
1648597500000|2022-03-29 23:45:00|2167.79|2166.29|2167.67|2166.17|2167.8|2166.3|2167.41|2165.91|0
1648597800000|2022-03-29 23:50:00|2167.8|2166.3|2167.41|2165.91|2167.8|2166.3|2167.28|2165.78|0
1648598100000|2022-03-29 23:55:00|2167.45|2165.95|2167.67|2166.17|2167.8|2166.3|2167.45|2165.95|0
1648598400000|2022-03-30 00:00:00|2167.66|2166.16|2165.58|2164.08|2167.66|2166.16|2165.45|2163.95|0
1648598700000|2022-03-30 00:05:00|2165.45|2163.95|2166.02|2164.52|2166.02|2164.52|2164.76|2163.26|0
1648599000000|2022-03-30 00:10:00|2166.01|2164.51|2166.31|2164.81|2166.44|2164.94|2165.32|2163.82|0
1648599300000|2022-03-30 00:15:00|2166.36|2164.86|2162.61|2161.11|2166.44|2164.94|2161.09|2159.59|0
1648599600000|2022-03-30 00:20:00|2162.6|2161.1|2162.61|2161.11|2163.07|2161.57|2162.15|2160.65|0
1648599900000|2022-03-30 00:25:00|2162.62|2161.12|2163.54|2162.04|2164.01|2162.51|2162.61|2161.11|0
1648600200000|2022-03-30 00:30:00|2163.55|2162.05|2163.55|2162.05|2164.94|2163.44|2163.54|2162.04|0
1648600500000|2022-03-30 00:35:00|2163.54|2162.04|2163.54|2162.04|2164.01|2162.51|2163.08|2161.58|0
1648600800000|2022-03-30 00:40:00|2163.38|2161.88|2162.61|2161.11|2163.54|2162.04|2162.61|2161.11|0
1648601100000|2022-03-30 00:45:00|2162.62|2161.12|2163.08|2161.58|2163.54|2162.04|2162.61|2161.11|0
1648601400000|2022-03-30 00:50:00|2163.23|2161.73|2162.15|2160.65|2163.54|2162.04|2162.15|2160.65|0
1648601700000|2022-03-30 00:55:00|2161.99|2160.49|2162.15|2160.65|2162.61|2161.11|2161.22|2159.72|0
1648602000000|2022-03-30 01:00:00|2162.22|2160.72|2162.38|2160.88|2162.61|2161.11|2161.68|2160.18|0
1648602300000|2022-03-30 01:05:00|2162.3|2160.8|2163.08|2161.58|2163.54|2162.04|2161.68|2160.18|0
1648602600000|2022-03-30 01:10:00|2163.07|2161.57|2162.61|2161.11|2163.07|2161.57|2161.68|2160.18|0
1648602900000|2022-03-30 01:15:00|2162.45|2160.95|2161.68|2160.18|2162.45|2160.95|2161.22|2159.72|0
1648603200000|2022-03-30 01:20:00|2161.61|2160.11|2162.15|2160.65|2162.61|2161.11|2161.45|2159.95|0
1648603500000|2022-03-30 01:25:00|2162.14|2160.64|2164.49|2162.99|2165.42|2163.92|2162.14|2160.64|0
1648603800000|2022-03-30 01:30:00|2164.48|2162.98|2164.03|2162.53|2164.95|2163.45|2164.02|2162.52|0
1648604100000|2022-03-30 01:35:00|2164.18|2162.68|2163.55|2162.05|2164.49|2162.99|2163.09|2161.59|0
1648604400000|2022-03-30 01:40:00|2163.56|2162.06|2164.96|2163.46|2164.96|2163.46|2163.55|2162.05|0
1648604700000|2022-03-30 01:45:00|2165.07|2163.57|2164.44|2162.94|2166.31|2164.81|2164.44|2162.94|0
1648605000000|2022-03-30 01:50:00|2164.45|2162.95|2163.51|2162.01|2164.91|2163.41|2163.05|2161.55|0
1648605300000|2022-03-30 01:55:00|2163.44|2161.94|2163.5|2162|2163.51|2162.01|2162.58|2161.08|0
1648605600000|2022-03-30 02:00:00|2163.4|2161.9|2161.7|2160.2|2163.4|2161.9|2161.23|2159.73|0
1648605900000|2022-03-30 02:05:00|2161.69|2160.19|2161.7|2160.2|2162.16|2160.66|2161.69|2160.19|0
1648606200000|2022-03-30 02:10:00|2161.69|2160.19|2161.7|2160.2|2162.17|2160.67|2161.23|2159.73|0
1648606500000|2022-03-30 02:15:00|2161.58|2160.08|2160.27|2158.77|2161.65|2160.15|2159.8|2158.3|0
1648606800000|2022-03-30 02:20:00|2160.26|2158.76|2160.26|2158.76|2160.73|2159.23|2159.8|2158.3|0
1648607100000|2022-03-30 02:25:00|2160.27|2158.77|2160.73|2159.23|2160.73|2159.23|2160.26|2158.76|0
1648607400000|2022-03-30 02:30:00|2160.61|2159.11|2159.84|2158.34|2160.61|2159.11|2159.37|2157.87|0
1648607700000|2022-03-30 02:35:00|2159.92|2158.42|2159.84|2158.34|2160.3|2158.8|2159.37|2157.87|0
1648608000000|2022-03-30 02:40:00|2159.69|2158.19|2159.37|2157.87|2159.85|2158.35|2158.91|2157.41|0
1648608300000|2022-03-30 02:45:00|2159.38|2157.88|2159.38|2157.88|2159.38|2157.88|2158.91|2157.41|0
1648608600000|2022-03-30 02:50:00|2159.46|2157.96|2159.38|2157.88|2159.85|2158.35|2159.15|2157.65|0
1648608900000|2022-03-30 02:55:00|2159.22|2157.72|2158.44|2156.94|2159.22|2157.72|2158.44|2156.94|0
1648609200000|2022-03-30 03:00:00|2158.6|2157.1|2159.37|2157.87|2159.37|2157.87|2158.44|2156.94|0
1648609500000|2022-03-30 03:05:00|2159.53|2158.03|2159.64|2158.14|2159.87|2158.37|2159.4|2157.9|0
1648609800000|2022-03-30 03:10:00|2159.72|2158.22|2159.41|2157.91|2159.88|2158.38|2158.95|2157.45|0
1648610100000|2022-03-30 03:15:00|2159.26|2157.76|2158.49|2156.99|2159.41|2157.91|2158.25|2156.75|0
1648610400000|2022-03-30 03:20:00|2158.64|2157.14|2158.95|2157.45|2158.95|2157.45|2158.49|2156.99|0
1648610700000|2022-03-30 03:25:00|2158.96|2157.46|2159.42|2157.92|2159.42|2157.92|2158.95|2157.45|0
1648611000000|2022-03-30 03:30:00|2159.27|2157.77|2158.96|2157.46|2159.89|2158.39|2158.72|2157.22|0
1648611300000|2022-03-30 03:35:00|2158.95|2157.45|2158.49|2156.99|2158.96|2157.46|2158.49|2156.99|0
1648611600000|2022-03-30 03:40:00|2158.96|2157.46|2158.96|2157.46|2158.96|2157.46|2158.49|2156.99|0
1648611900000|2022-03-30 03:45:00|2158.8|2157.3|2158.96|2157.46|2159.42|2157.92|2158.03|2156.53|0
1648612200000|2022-03-30 03:50:00|2158.8|2157.3|2158.96|2157.46|2158.96|2157.46|2158.49|2156.99|0
1648612500000|2022-03-30 03:55:00|2158.8|2157.3|2158.5|2157|2158.97|2157.47|2158.03|2156.53|0
1648612800000|2022-03-30 04:00:00|2158.51|2157.01|2158.97|2157.47|2159.43|2157.93|2158.51|2157.01|0
1648613100000|2022-03-30 04:05:00|2159.13|2157.63|2158.98|2157.48|2159.43|2157.93|2158.97|2157.47|0
1648613400000|2022-03-30 04:10:00|2159.14|2157.64|2159.44|2157.94|2159.44|2157.94|2158.98|2157.48|0
1648613700000|2022-03-30 04:15:00|2159.29|2157.79|2158.98|2157.48|2159.29|2157.79|2158.51|2157.01|0
1648614000000|2022-03-30 04:20:00|2159.14|2157.64|2158.98|2157.48|2159.44|2157.94|2158.97|2157.47|0
1648614300000|2022-03-30 04:25:00|2159.06|2157.56|2158.52|2157.02|2159.45|2157.95|2158.52|2157.02|0
1648614600000|2022-03-30 04:30:00|2158.67|2157.17|2155.26|2153.76|2158.99|2157.49|2155.26|2153.76|0
1648614900000|2022-03-30 04:35:00|2155.34|2153.84|2154.44|2152.94|2155.73|2154.23|2154.21|2152.71|0
1648615200000|2022-03-30 04:40:00|2154.36|2152.86|2152.68|2151.18|2154.36|2152.86|2152.35|2150.85|0
1648615500000|2022-03-30 04:45:00|2152.69|2151.19|2154.07|2152.57|2154.53|2153.03|2152.69|2151.19|0
1648615800000|2022-03-30 04:50:00|2154.53|2153.03|2153.18|2151.68|2154.53|2153.03|2153.15|2151.65|0
1648616100000|2022-03-30 04:55:00|2152.81|2151.31|2153.27|2151.77|2153.5|2152|2152.81|2151.31|0
1648616400000|2022-03-30 05:00:00|2153.43|2151.93|2153.86|2152.36|2154.67|2153.17|2153.27|2151.77|0
1648616700000|2022-03-30 05:05:00|2154.32|2152.82|2153.86|2152.36|2154.79|2153.29|2153.86|2152.36|0
1648617000000|2022-03-30 05:10:00|2154.02|2152.52|2153.91|2152.41|2154.56|2153.06|2153.85|2152.35|0
1648617300000|2022-03-30 05:15:00|2153.83|2152.33|2154.41|2152.91|2154.41|2152.91|2153.44|2151.94|0
1648617600000|2022-03-30 05:20:00|2154.33|2152.83|2154.5|2153|2155.15|2153.65|2153.76|2152.26|0
1648617900000|2022-03-30 05:25:00|2154.58|2153.08|2154.97|2153.47|2155.25|2153.75|2154.58|2153.08|0
1648618200000|2022-03-30 05:30:00|2154.9|2153.4|2154.98|2153.48|2154.98|2153.48|2154.51|2153.01|0
1648618500000|2022-03-30 05:35:00|2154.97|2153.47|2157.31|2155.81|2157.31|2155.81|2154.74|2153.24|0
1648618800000|2022-03-30 05:40:00|2157.32|2155.82|2158.25|2156.75|2158.25|2156.75|2157.31|2155.81|0
1648619100000|2022-03-30 05:45:00|2158.26|2156.76|2160.11|2158.61|2160.12|2158.62|2158.26|2156.76|0
1648619400000|2022-03-30 05:50:00|2160.12|2158.62|2159.66|2158.16|2160.58|2159.08|2159.19|2157.69|0
1648619700000|2022-03-30 05:55:00|2159.82|2158.32|2160.3|2158.8|2160.3|2158.8|2157.98|2156.48|0
1648620000000|2022-03-30 06:00:00|2160.38|2158.88|2159.36|2157.86|2161.22|2159.72|2158.89|2157.39|0
1648620300000|2022-03-30 06:05:00|2159.37|2157.87|2158.9|2157.4|2159.83|2158.33|2157.96|2156.46|0
1648620600000|2022-03-30 06:10:00|2158.72|2157.22|2157.8|2156.3|2159.19|2157.69|2157.33|2155.83|0
1648620900000|2022-03-30 06:15:00|2157.79|2156.29|2158.27|2156.77|2158.27|2156.77|2157.11|2155.61|0
1648621200000|2022-03-30 06:20:00|2158.11|2156.61|2155.95|2154.45|2158.27|2156.77|2155.01|2153.51|0
1648621500000|2022-03-30 06:25:00|2155.94|2154.44|2156.45|2154.95|2157.17|2155.67|2155.29|2153.79|0
1648621800000|2022-03-30 06:30:00|2156.61|2155.11|2149.45|2148.05|2156.92|2155.42|2149.32|2147.92|18
1648622100000|2022-03-30 06:35:00|2149.32|2147.92|2151.57|2150.17|2154.45|2153.05|2149.32|2147.92|28
1648622400000|2022-03-30 06:40:00|2151.7|2150.3|2152.32|2150.92|2152.57|2151.17|2151.45|2150.05|3
1648622700000|2022-03-30 06:45:00|2152.07|2150.67|2152.07|2150.67|2152.07|2150.67|2150.82|2149.42|3
1648623000000|2022-03-30 06:50:00|2151.95|2150.55|2151.95|2150.55|2151.95|2150.55|2151.07|2149.67|19
1648623300000|2022-03-30 06:55:00|2151.62|2150.12|2153.29|2151.79|2153.29|2151.79|2151.15|2149.65|1
1648623600000|2022-03-30 07:00:00|2153.44|2151.94|2132|2131.5|2153.75|2152.25|2131.5|2131|6140
1648623900000|2022-03-30 07:05:00|2132.12|2131.62|2133.12|2132.62|2133.87|2133.37|2128.12|2127.62|3308
1648624200000|2022-03-30 07:10:00|2133.25|2132.75|2132.5|2132|2135.25|2134.75|2132.25|2131.75|2021
1648624500000|2022-03-30 07:15:00|2132.25|2131.75|2128|2127.5|2132.25|2131.75|2127.62|2127.12|1857
1648624800000|2022-03-30 07:20:00|2127.75|2127.25|2126|2125.5|2128.12|2127.62|2123.75|2123.25|2627
1648625100000|2022-03-30 07:25:00|2126.12|2125.62|2121.25|2120.75|2127.5|2127|2120.5|2120|2054
1648625400000|2022-03-30 07:30:00|2121.12|2120.62|2119.25|2118.75|2122.5|2122|2118.5|2118|2889
1648625700000|2022-03-30 07:35:00|2119.5|2119|2121.25|2120.75|2122.25|2121.75|2117.62|2117.12|2128
1648626000000|2022-03-30 07:40:00|2121|2120.5|2124.87|2124.37|2125.62|2125.12|2120.5|2120|1637
1648626300000|2022-03-30 07:45:00|2125|2124.5|2121.09|2120.59|2126|2125.5|2120.71|2120.21|929
1648626600000|2022-03-30 07:50:00|2120.96|2120.46|2119.34|2118.84|2120.96|2120.46|2118.34|2117.84|1011
1648626900000|2022-03-30 07:55:00|2119.59|2119.09|2121.21|2120.71|2121.21|2120.71|2118.59|2118.09|741
1648627200000|2022-03-30 08:00:00|2121.09|2120.59|2118.09|2117.59|2121.09|2120.59|2115.09|2114.59|1300
1648627500000|2022-03-30 08:05:00|2117.96|2117.46|2114.84|2114.34|2118.59|2118.09|2114.59|2114.09|761
1648627800000|2022-03-30 08:10:00|2114.59|2114.09|2112.34|2111.84|2114.84|2114.34|2110.09|2109.59|1257
1648628100000|2022-03-30 08:15:00|2112.09|2111.59|2117.59|2117.09|2118.21|2117.71|2111.59|2111.09|1157
1648628400000|2022-03-30 08:20:00|2117.46|2116.96|2117.59|2117.09|2119.34|2118.84|2117.34|2116.84|1077
1648628700000|2022-03-30 08:25:00|2117.84|2117.34|2117.34|2116.84|2118.59|2118.09|2115.84|2115.34|422
1648629000000|2022-03-30 08:30:00|2117.46|2116.96|2117.34|2116.84|2118.59|2118.09|2115.71|2115.21|510
1648629300000|2022-03-30 08:35:00|2117.21|2116.71|2114.09|2113.59|2117.59|2117.09|2113.59|2113.09|468
1648629600000|2022-03-30 08:40:00|2113.71|2113.21|2111.71|2111.21|2114.09|2113.59|2111.09|2110.59|520
1648629900000|2022-03-30 08:45:00|2111.59|2111.09|2108.34|2107.84|2111.59|2111.09|2108.34|2107.84|1030
1648630200000|2022-03-30 08:50:00|2108.09|2107.59|2110.09|2109.59|2110.59|2110.09|2108.09|2107.59|693
1648630500000|2022-03-30 08:55:00|2110.21|2109.71|2112.59|2112.09|2113.84|2113.34|2110.09|2109.59|875
1648630800000|2022-03-30 09:00:00|2112.84|2112.34|2113.09|2112.59|2114.34|2113.84|2112.84|2112.34|503
1648631100000|2022-03-30 09:05:00|2112.84|2112.34|2113.59|2113.09|2114.59|2114.09|2112.84|2112.34|412
1648631400000|2022-03-30 09:10:00|2113.71|2113.21|2114.09|2113.59|2114.59|2114.09|2112.84|2112.34|407
1648631700000|2022-03-30 09:15:00|2114.21|2113.71|2114.46|2113.96|2115.84|2115.34|2113.59|2113.09|409
1648632000000|2022-03-30 09:20:00|2114.34|2113.84|2118.34|2117.84|2118.46|2117.96|2114.09|2113.59|621
1648632300000|2022-03-30 09:25:00|2118.46|2117.96|2117.59|2117.09|2118.59|2118.09|2116.84|2116.34|510
1648632600000|2022-03-30 09:30:00|2117.34|2116.84|2117.34|2116.84|2117.59|2117.09|2116.59|2116.09|474
1648632900000|2022-03-30 09:35:00|2117.21|2116.71|2114.59|2114.09|2117.21|2116.71|2113.84|2113.34|673
1648633200000|2022-03-30 09:40:00|2114.71|2114.21|2116.71|2116.21|2117.34|2116.84|2114.71|2114.21|528
1648633500000|2022-03-30 09:45:00|2116.59|2116.09|2116.59|2116.09|2117.59|2117.09|2115.84|2115.34|302
1648633800000|2022-03-30 09:50:00|2116.84|2116.34|2116.84|2116.34|2117.71|2117.21|2116.09|2115.59|313
1648634100000|2022-03-30 09:55:00|2116.71|2116.21|2117.59|2117.09|2117.71|2117.21|2115.84|2115.34|362
1648634400000|2022-03-30 10:00:00|2116.84|2116.34|2116.96|2116.46|2117.21|2116.71|2110.84|2110.34|2271
1648634700000|2022-03-30 10:05:00|2117.09|2116.59|2112.59|2112.09|2117.34|2116.84|2112.09|2111.59|1003
1648635000000|2022-03-30 10:10:00|2112.71|2112.21|2113.96|2113.46|2114.34|2113.84|2111.59|2111.09|847
1648635300000|2022-03-30 10:15:00|2114.09|2113.59|2114.34|2113.84|2114.84|2114.34|2112.46|2111.96|548
1648635600000|2022-03-30 10:20:00|2114.46|2113.96|2115.21|2114.71|2115.84|2115.34|2113.84|2113.34|429
1648635900000|2022-03-30 10:25:00|2115.34|2114.84|2116.59|2116.09|2117.34|2116.84|2115.09|2114.59|552
1648636200000|2022-03-30 10:30:00|2116.84|2116.34|2118.59|2118.09|2118.71|2118.21|2116.59|2116.09|457
1648636500000|2022-03-30 10:35:00|2118.71|2118.21|2120.84|2120.34|2121.09|2120.59|2118.59|2118.09|479
1648636800000|2022-03-30 10:40:00|2120.59|2120.09|2122.46|2121.96|2122.46|2121.96|2120.09|2119.59|2343
1648637100000|2022-03-30 10:45:00|2122.59|2122.09|2123.84|2123.34|2124.34|2123.84|2122.34|2121.84|2482
1648637400000|2022-03-30 10:50:00|2123.96|2123.46|2124.59|2124.09|2124.59|2124.09|2122.59|2122.09|448
1648637700000|2022-03-30 10:55:00|2124.34|2123.84|2124.59|2124.09|2124.59|2124.09|2123.46|2122.96|505
1648638000000|2022-03-30 11:00:00|2124.34|2123.84|2126.09|2125.59|2126.59|2126.09|2124.09|2123.59|971
1648638300000|2022-03-30 11:05:00|2125.96|2125.46|2124.09|2123.59|2125.96|2125.46|2123.84|2123.34|545
1648638600000|2022-03-30 11:10:00|2123.84|2123.34|2122.84|2122.34|2124.34|2123.84|2122.84|2122.34|572
1648638900000|2022-03-30 11:15:00|2122.71|2122.21|2121.59|2121.09|2122.96|2122.46|2120.46|2119.96|514
1648639200000|2022-03-30 11:20:00|2121.34|2120.84|2122.84|2122.34|2123.09|2122.59|2121.34|2120.84|1538
1648639500000|2022-03-30 11:25:00|2122.59|2122.09|2124.96|2124.46|2125.71|2125.21|2122.09|2121.59|376
1648639800000|2022-03-30 11:30:00|2125.09|2124.59|2124.59|2124.09|2125.09|2124.59|2123.09|2122.59|528
1648640100000|2022-03-30 11:35:00|2124.46|2123.96|2124.21|2123.71|2124.59|2124.09|2122.96|2122.46|605
1648640400000|2022-03-30 11:40:00|2124.16|2123.66|2123.54|2123.04|2125.54|2125.04|2123.54|2123.04|469
1648640700000|2022-03-30 11:45:00|2123.79|2123.29|2122.54|2122.04|2123.79|2123.29|2121.79|2121.29|392
1648641000000|2022-03-30 11:50:00|2122.66|2122.16|2124.54|2124.04|2124.66|2124.16|2122.41|2121.91|465
1648641300000|2022-03-30 11:55:00|2124.79|2124.29|2123.79|2123.29|2125.04|2124.54|2123.54|2123.04|503
1648641600000|2022-03-30 12:00:00|2123.54|2123.04|2123.79|2123.29|2124.29|2123.79|2123.04|2122.54|474
1648641900000|2022-03-30 12:05:00|2123.54|2123.04|2122.04|2121.54|2123.79|2123.29|2121.91|2121.41|396
1648642200000|2022-03-30 12:10:00|2122.29|2121.79|2117.16|2116.66|2122.79|2122.29|2116.91|2116.41|720
1648642500000|2022-03-30 12:15:00|2117.04|2116.54|2118.04|2117.54|2118.29|2117.79|2115.29|2114.79|649
1648642800000|2022-03-30 12:20:00|2117.91|2117.41|2116.54|2116.04|2118.29|2117.79|2116.04|2115.54|340
1648643100000|2022-03-30 12:25:00|2116.79|2116.29|2117.29|2116.79|2117.91|2117.41|2116.79|2116.29|231
1648643400000|2022-03-30 12:30:00|2117.16|2116.66|2117.91|2117.41|2119.04|2118.54|2117.16|2116.66|353
1648643700000|2022-03-30 12:35:00|2117.66|2117.16|2120.79|2120.29|2124.79|2124.29|2117.66|2117.16|1557
1648644000000|2022-03-30 12:40:00|2120.91|2120.41|2122.91|2122.41|2123.41|2122.91|2120.79|2120.29|385
1648644300000|2022-03-30 12:45:00|2123.04|2122.54|2120.79|2120.29|2123.04|2122.54|2120.29|2119.79|622
1648644600000|2022-03-30 12:50:00|2120.91|2120.41|2120.79|2120.29|2122.54|2122.04|2120.04|2119.54|318
1648644900000|2022-03-30 12:55:00|2120.91|2120.41|2122.79|2122.29|2123.16|2122.66|2120.79|2120.29|374
1648645200000|2022-03-30 13:00:00|2122.91|2122.41|2118.41|2117.91|2123.04|2122.54|2118.41|2117.91|434
1648645500000|2022-03-30 13:05:00|2118.54|2118.04|2117.79|2117.29|2119.29|2118.79|2117.54|2117.04|386
1648645800000|2022-03-30 13:10:00|2117.91|2117.41|2120.29|2119.79|2120.54|2120.04|2117.79|2117.29|390
1648646100000|2022-03-30 13:15:00|2120.54|2120.04|2122.04|2121.54|2122.16|2121.66|2119.79|2119.29|467
1648646400000|2022-03-30 13:20:00|2121.79|2121.29|2122.04|2121.54|2125.54|2125.04|2121.16|2120.66|1004
1648646700000|2022-03-30 13:25:00|2121.79|2121.29|2124.29|2123.79|2124.66|2124.16|2121.79|2121.29|1113
1648647000000|2022-03-30 13:30:00|2124.54|2124.04|2123.04|2122.54|2124.79|2124.29|2122.04|2121.54|2203
1648647300000|2022-03-30 13:35:00|2122.91|2122.41|2123.29|2122.79|2125.04|2124.54|2122.79|2122.29|2286
1648647600000|2022-03-30 13:40:00|2123.41|2122.91|2124.79|2124.29|2125.79|2125.29|2123.29|2122.79|872
1648647900000|2022-03-30 13:45:00|2124.91|2124.41|2126.79|2126.29|2126.79|2126.29|2124.79|2124.29|1347
1648648200000|2022-03-30 13:50:00|2126.66|2126.16|2125.91|2125.41|2128.29|2127.79|2125.29|2124.79|1045
1648648500000|2022-03-30 13:55:00|2125.79|2125.29|2129.29|2128.79|2129.29|2128.79|2125.04|2124.54|1544
1648648800000|2022-03-30 14:00:00|2129.54|2129.04|2130.04|2129.54|2131.16|2130.66|2129.54|2129.04|2059
1648649100000|2022-03-30 14:05:00|2129.91|2129.41|2127.54|2127.04|2130.91|2130.41|2127.29|2126.79|1264
1648649400000|2022-03-30 14:10:00|2127.15|2126.65|2129.77|2129.27|2130.9|2130.4|2127.15|2126.65|911
1648649700000|2022-03-30 14:15:00|2129.65|2129.15|2128.9|2128.4|2130.4|2129.9|2126.9|2126.4|1314
1648650000000|2022-03-30 14:20:00|2129.15|2128.65|2129.65|2129.15|2130.65|2130.15|2128.65|2128.15|646
1648650300000|2022-03-30 14:25:00|2129.4|2128.9|2128.4|2127.9|2130.65|2130.15|2128.15|2127.65|1078
1648650600000|2022-03-30 14:30:00|2128.65|2128.15|2126.65|2126.15|2128.65|2128.15|2124.9|2124.4|1310
1648650900000|2022-03-30 14:35:00|2126.9|2126.4|2128.65|2128.15|2129.02|2128.52|2126.4|2125.9|800
1648651200000|2022-03-30 14:40:00|2128.77|2128.27|2128.4|2127.9|2128.9|2128.4|2126.9|2126.4|740
1648651500000|2022-03-30 14:45:00|2128.15|2127.65|2129.27|2128.77|2129.4|2128.9|2127.9|2127.4|1052
1648651800000|2022-03-30 14:50:00|2129.4|2128.9|2130.15|2129.65|2130.4|2129.9|2128.65|2128.15|1313
1648652100000|2022-03-30 14:55:00|2130.27|2129.77|2129.65|2129.15|2130.65|2130.15|2128.9|2128.4|1738
1648652400000|2022-03-30 15:00:00|2129.4|2128.9|2130.4|2129.9|2132.15|2131.65|2128.65|2128.15|1537
1648652700000|2022-03-30 15:05:00|2130.15|2129.65|2127.9|2127.4|2131.15|2130.65|2127.65|2127.15|1095
1648653000000|2022-03-30 15:10:00|2128.02|2127.52|2127.65|2127.15|2128.02|2127.52|2125.9|2125.4|1152
1648653300000|2022-03-30 15:15:00|2127.4|2126.9|2128.4|2127.9|2129.65|2129.15|2127.4|2126.9|1245
1648653600000|2022-03-30 15:20:00|2128.15|2127.65|2129.9|2128.4|2130.27|2129.77|2125.9|2125.4|3627
1648653900000|2022-03-30 15:25:00|2124.7|2123.2|2123.52|2122.02|2124.71|2123.21|2120.85|2119.35|986
1648654200000|2022-03-30 15:30:00|2123.53|2122.03|2128.03|2126.63|2128.16|2126.76|2122.03|2120.63|210
1648654500000|2022-03-30 15:35:00|2128.16|2126.76|2131.28|2129.88|2131.28|2129.88|2128.16|2126.76|955
1648654800000|2022-03-30 15:40:00|2130.91|2129.51|2129.03|2127.63|2130.91|2129.51|2126.91|2125.51|7
1648655100000|2022-03-30 15:45:00|2128.41|2127.01|2128.41|2127.01|2128.78|2127.38|2128.03|2126.63|5
1648655400000|2022-03-30 15:50:00|2128.16|2126.76|2129.53|2128.13|2130.41|2129.01|2128.16|2126.76|25
1648655700000|2022-03-30 15:55:00|2129.78|2128.38|2130.46|2128.96|2130.46|2129.01|2129.53|2128.13|6
1648656000000|2022-03-30 16:00:00|2130.44|2128.94|2132.11|2130.61|2132.66|2131.16|2130.44|2128.94|0
1648656300000|2022-03-30 16:05:00|2132.1|2130.6|2130.42|2128.92|2132.11|2130.61|2130.39|2128.89|0
1648656600000|2022-03-30 16:10:00|2130.41|2128.91|2128.81|2127.31|2130.95|2129.45|2128.75|2127.25|0
1648656900000|2022-03-30 16:15:00|2128.8|2127.3|2129.89|2128.39|2130.42|2128.92|2128.79|2127.29|0
1648657200000|2022-03-30 16:20:00|2129.9|2128.4|2126.73|2125.23|2130.44|2128.94|2126.71|2125.21|0
1648657500000|2022-03-30 16:25:00|2126.72|2125.22|2127.79|2126.29|2128.32|2126.82|2126.72|2125.22|0
1648657800000|2022-03-30 16:30:00|2127.8|2126.3|2128.33|2126.83|2128.33|2126.83|2126.71|2125.21|0
1648658100000|2022-03-30 16:35:00|2128.34|2126.84|2129.95|2128.45|2129.95|2128.45|2127.81|2126.31|0
1648658400000|2022-03-30 16:40:00|2129.96|2128.46|2129.97|2128.47|2129.98|2128.48|2128.85|2127.35|0
1648658700000|2022-03-30 16:45:00|2129.96|2128.46|2129.41|2127.91|2131.01|2129.51|2128.89|2127.39|0
1648659000000|2022-03-30 16:50:00|2128.89|2127.39|2129.33|2127.83|2129.33|2127.83|2128.26|2126.76|0
1648659300000|2022-03-30 16:55:00|2129.32|2127.82|2129.34|2127.84|2129.86|2128.36|2128.27|2126.77|0
1648659600000|2022-03-30 17:00:00|2129.33|2127.83|2128.23|2126.73|2129.34|2127.84|2127.71|2126.21|0
1648659900000|2022-03-30 17:05:00|2128.24|2126.74|2127.13|2125.63|2128.25|2126.75|2126.58|2125.08|0
1648660200000|2022-03-30 17:10:00|2127.65|2126.15|2128.23|2126.73|2128.23|2126.73|2127.09|2125.59|0
1648660500000|2022-03-30 17:15:00|2128.24|2126.74|2127.13|2125.63|2128.24|2126.74|2127.08|2125.58|0
1648660800000|2022-03-30 17:20:00|2127.12|2125.62|2127.07|2125.57|2127.63|2126.13|2125.99|2124.49|0
1648661100000|2022-03-30 17:25:00|2127.06|2125.56|2126.52|2125.02|2127.06|2125.56|2125.98|2124.48|0
1648661400000|2022-03-30 17:30:00|2126.51|2125.01|2127.03|2125.53|2127.6|2126.1|2126.5|2125|0
1648661700000|2022-03-30 17:35:00|2127.02|2125.52|2126.49|2124.99|2127.6|2126.1|2125.96|2124.46|0
1648662000000|2022-03-30 17:40:00|2125.96|2124.46|2126.49|2124.99|2126.51|2125.01|2125.93|2124.43|0
1648662300000|2022-03-30 17:45:00|2126.48|2124.98|2126.27|2124.77|2126.53|2125.03|2125.41|2123.91|0
1648662600000|2022-03-30 17:50:00|2126.26|2124.76|2126.54|2125.04|2126.56|2125.06|2125.99|2124.49|0
1648662900000|2022-03-30 17:55:00|2126.53|2125.03|2125.42|2123.92|2126.54|2125.04|2124.87|2123.37|0
1648663200000|2022-03-30 18:00:00|2125.41|2123.91|2127.62|2126.12|2127.66|2126.16|2125.4|2123.9|0
1648663500000|2022-03-30 18:05:00|2127.1|2125.6|2127.64|2126.14|2128.17|2126.67|2126.01|2124.51|0
1648663800000|2022-03-30 18:10:00|2127.63|2126.13|2127.62|2126.12|2128.17|2126.67|2127.6|2126.1|0
1648664100000|2022-03-30 18:15:00|2127.63|2126.13|2125.97|2124.47|2127.63|2126.13|2125.68|2124.18|0
1648664400000|2022-03-30 18:20:00|2126.23|2124.73|2125.43|2123.93|2126.49|2124.99|2125.4|2123.9|0
1648664700000|2022-03-30 18:25:00|2125.42|2123.92|2125.87|2124.37|2125.98|2124.48|2124.8|2123.3|0
1648665000000|2022-03-30 18:30:00|2125.86|2124.36|2126.43|2124.93|2126.73|2125.23|2125.33|2123.83|0
1648665300000|2022-03-30 18:35:00|2126.44|2124.94|2127.49|2125.99|2128.05|2126.55|2126.42|2124.92|0
1648665600000|2022-03-30 18:40:00|2127.23|2125.73|2126.01|2124.51|2127.5|2126|2125.29|2123.79|0
1648665900000|2022-03-30 18:45:00|2126|2124.5|2125.83|2124.33|2126.38|2124.88|2124.77|2123.27|0
1648666200000|2022-03-30 18:50:00|2125.84|2124.34|2124.95|2123.45|2126.38|2124.88|2124.92|2123.42|0
1648666500000|2022-03-30 18:55:00|2125.21|2123.71|2124.32|2122.82|2126.57|2125.07|2124.3|2122.8|0
1648666800000|2022-03-30 19:00:00|2124.33|2122.83|2124.68|2123.18|2125.05|2123.55|2123.97|2122.47|0
1648667100000|2022-03-30 19:05:00|2124.42|2122.92|2124.26|2122.76|2125.34|2123.84|2123.72|2122.22|0
1648667400000|2022-03-30 19:10:00|2124.25|2122.75|2123.92|2122.42|2124.25|2122.75|2122.28|2120.78|0
1648667700000|2022-03-30 19:15:00|2123.91|2122.41|2122.24|2120.74|2124.46|2122.96|2121.88|2120.38|0
1648668000000|2022-03-30 19:20:00|2121.98|2120.48|2118.42|2116.92|2122.59|2121.09|2118.41|2116.91|0
1648668300000|2022-03-30 19:25:00|2118.41|2116.91|2119.69|2118.19|2120.24|2118.74|2117.9|2116.4|0
1648668600000|2022-03-30 19:30:00|2119.68|2118.18|2121.87|2120.37|2122.94|2121.44|2119.64|2118.14|0
1648668900000|2022-03-30 19:35:00|2121.88|2120.38|2121.2|2119.7|2123.93|2122.43|2121.2|2119.7|0
1648669200000|2022-03-30 19:40:00|2121.21|2119.71|2121.74|2120.24|2122.86|2121.36|2120.08|2118.58|0
1648669500000|2022-03-30 19:45:00|2121.75|2120.25|2124.48|2122.98|2125.08|2123.58|2121.74|2120.24|0
1648669800000|2022-03-30 19:50:00|2124.47|2122.97|2119.11|2117.61|2124.47|2122.97|2118.58|2117.08|0
1648670100000|2022-03-30 19:55:00|2119.13|2117.63|2127.04|2125.54|2127.79|2126.29|2119.13|2117.63|0
1648670400000|2022-03-30 20:00:00|2126.78|2125.28|2128.42|2126.92|2128.42|2126.92|2125.96|2124.46|0
1648670700000|2022-03-30 20:05:00|2128.29|2126.79|2128.12|2126.62|2128.68|2127.18|2127.6|2126.1|0
1648671000000|2022-03-30 20:10:00|2127.99|2126.49|2128.55|2127.05|2128.81|2127.31|2127.86|2126.36|0
1648671300000|2022-03-30 20:15:00|2128.47|2126.97|2127.87|2126.37|2128.55|2127.05|2127.74|2126.24|0
1648671600000|2022-03-30 20:20:00|2127.88|2126.38|2128.41|2126.91|2128.69|2127.19|2127.88|2126.38|0
1648671900000|2022-03-30 20:25:00|2128.28|2126.78|2128.65|2127.15|2128.78|2127.28|2128.28|2126.78|0
1648672200000|2022-03-30 20:30:00|2128.66|2127.16|2128.78|2127.28|2129.09|2127.59|2128.66|2127.16|0
1648672500000|2022-03-30 20:35:00|2128.79|2127.29|2128.78|2127.28|2128.91|2127.41|2128.65|2127.15|0
1648672800000|2022-03-30 20:40:00|2128.79|2127.29|2129.73|2128.23|2129.74|2128.24|2128.78|2127.28|0
1648673100000|2022-03-30 20:45:00|2129.81|2128.31|2129.9|2128.4|2130.16|2128.66|2129.21|2127.71|0
1648673400000|2022-03-30 20:50:00|2129.94|2128.44|2129.35|2127.85|2129.94|2128.44|2129.22|2127.72|0
1648673700000|2022-03-30 20:55:00|2129.34|2127.84|2128.73|2127.23|2129.34|2127.84|2128.6|2127.1|0
1648674000000|2022-03-30 21:00:00|2128.69|2127.19|2128.56|2127.06|2128.94|2127.44|2128.47|2126.97|0
1648674300000|2022-03-30 21:05:00|2128.64|2127.14|2128.6|2127.1|2128.64|2127.14|2128.56|2127.06|0
1648674600000|2022-03-30 21:10:00|2128.56|2127.06|2128.47|2126.97|2128.6|2127.1|2128.47|2126.97|0
1648674900000|2022-03-30 21:15:00|2128.43|2126.93|2128.56|2127.06|2128.56|2127.06|2128.43|2126.93|0
1648675200000|2022-03-30 21:20:00|2128.47|2126.97|2128.6|2127.1|2128.81|2127.31|2128.47|2126.97|0
1648675500000|2022-03-30 21:25:00|2128.52|2127.02|2128.39|2126.89|2128.52|2127.02|2128.35|2126.85|0
1648675800000|2022-03-30 21:30:00|2128.43|2126.93|2128.35|2126.85|2128.43|2126.93|2128.3|2126.8|0
1648676100000|2022-03-30 21:35:00|2128.3|2126.8|2128.3|2126.8|2128.43|2126.93|2128.3|2126.8|0
1648676400000|2022-03-30 21:40:00|2128.39|2126.89|2128.43|2126.93|2128.47|2126.97|2128.35|2126.85|0
1648676700000|2022-03-30 21:45:00|2128.47|2126.97|2128.52|2127.02|2128.52|2127.02|2128.43|2126.93|0
1648677000000|2022-03-30 21:50:00|2128.6|2127.1|2128.35|2126.85|2128.64|2127.14|2128.26|2126.76|0
1648677300000|2022-03-30 21:55:00|2128.26|2126.76|2128.47|2126.97|2128.6|2127.1|2128.26|2126.76|0
1648677600000|2022-03-30 22:00:00|2128.45|2126.95|2127.91|2126.41|2128.64|2127.14|2127.69|2126.19|0
1648677900000|2022-03-30 22:05:00|2127.99|2126.49|2128.25|2126.75|2128.64|2127.14|2127.69|2126.19|0
1648678200000|2022-03-30 22:10:00|2128.26|2126.76|2128.38|2126.88|2128.38|2126.88|2127.82|2126.32|0
1648678500000|2022-03-30 22:15:00|2128.39|2126.89|2128.12|2126.62|2128.47|2126.97|2127.82|2126.32|0
1648678800000|2022-03-30 22:20:00|2127.99|2126.49|2128.82|2127.32|2128.82|2127.32|2127.99|2126.49|0
1648679100000|2022-03-30 22:25:00|2128.73|2127.23|2128.82|2127.32|2128.82|2127.32|2128.51|2127.01|0
1648679400000|2022-03-30 22:30:00|2128.73|2127.23|2128.25|2126.75|2128.73|2127.23|2128.12|2126.62|0
1648679700000|2022-03-30 22:35:00|2128.26|2126.76|2127.69|2126.19|2128.38|2126.88|2127.69|2126.19|0
1648680000000|2022-03-30 22:40:00|2127.65|2126.15|2128.38|2126.88|2128.82|2127.32|2127.65|2126.15|0
1648680300000|2022-03-30 22:45:00|2128.39|2126.89|2128.25|2126.75|2128.51|2127.01|2127.99|2126.49|0
1648680600000|2022-03-30 22:50:00|2128.17|2126.67|2128.12|2126.62|2128.25|2126.75|2127.82|2126.32|0
1648680900000|2022-03-30 22:55:00|2128.04|2126.54|2128.19|2126.69|2128.32|2126.82|2127.99|2126.49|0
1648681200000|2022-03-30 23:00:00|2128.2|2126.7|2128.19|2126.69|2128.58|2127.08|2128.19|2126.69|0
1648681500000|2022-03-30 23:05:00|2128.06|2126.56|2128.45|2126.95|2128.71|2127.21|2128.06|2126.56|0
1648681800000|2022-03-30 23:10:00|2128.37|2126.87|2128.19|2126.69|2128.58|2127.08|2128.06|2126.56|0
1648682100000|2022-03-30 23:15:00|2128.2|2126.7|2128.06|2126.56|2128.71|2127.21|2128.06|2126.56|0
1648682400000|2022-03-30 23:20:00|2128.07|2126.57|2128.06|2126.56|2128.32|2126.82|2128.06|2126.56|0
1648682700000|2022-03-30 23:25:00|2128.07|2126.57|2127.76|2126.26|2128.19|2126.69|2127.76|2126.26|0
1648683000000|2022-03-30 23:30:00|2127.85|2126.35|2127.24|2125.74|2127.85|2126.35|2127.24|2125.74|0
1648683300000|2022-03-30 23:35:00|2127.16|2125.66|2127.11|2125.61|2127.24|2125.74|2126.94|2125.44|0
1648683600000|2022-03-30 23:40:00|2127.16|2125.66|2127.24|2125.74|2127.37|2125.87|2126.94|2125.44|0
1648683900000|2022-03-30 23:45:00|2127.11|2125.61|2126.94|2125.44|2127.11|2125.61|2126.68|2125.18|0
1648684200000|2022-03-30 23:50:00|2127.11|2125.61|2127.24|2125.74|2127.37|2125.87|2126.81|2125.31|0
1648684500000|2022-03-30 23:55:00|2127.16|2125.66|2127.11|2125.61|2127.24|2125.74|2126.94|2125.44|0
1648684800000|2022-03-31 00:00:00|2127.12|2125.62|2126.94|2125.44|2127.37|2125.87|2126.81|2125.31|0
1648685100000|2022-03-31 00:05:00|2126.81|2125.31|2127.24|2125.74|2127.24|2125.74|2126.81|2125.31|0
1648685400000|2022-03-31 00:10:00|2127.11|2125.61|2128.82|2127.32|2130.66|2129.16|2126.81|2125.31|0
1648685700000|2022-03-31 00:15:00|2128.95|2127.45|2127.61|2126.11|2129.21|2127.71|2126.68|2125.18|0
1648686000000|2022-03-31 00:20:00|2127.77|2126.27|2127.34|2125.84|2129|2127.5|2127.34|2125.84|0
1648686300000|2022-03-31 00:25:00|2127.49|2125.99|2127.81|2126.31|2128.27|2126.77|2126.88|2125.38|0
1648686600000|2022-03-31 00:30:00|2127.8|2126.3|2129.43|2127.93|2129.67|2128.17|2127.8|2126.3|0
1648686900000|2022-03-31 00:35:00|2129.51|2128.01|2130.14|2128.64|2130.14|2128.64|2128.74|2127.24|0
1648687200000|2022-03-31 00:40:00|2130.29|2128.79|2132.96|2131.46|2133.43|2131.93|2130.29|2128.79|0
1648687500000|2022-03-31 00:45:00|2133.12|2131.62|2133.23|2131.73|2133.42|2131.92|2132.3|2130.8|0
1648687800000|2022-03-31 00:50:00|2133.07|2131.57|2134.14|2132.64|2134.14|2132.64|2132.77|2131.27|0
1648688100000|2022-03-31 00:55:00|2134.3|2132.8|2134.13|2132.63|2134.6|2133.1|2133.67|2132.17|0
1648688400000|2022-03-31 01:00:00|2134.14|2132.64|2133.67|2132.17|2134.6|2133.1|2133.67|2132.17|0
1648688700000|2022-03-31 01:05:00|2133.66|2132.16|2133.2|2131.7|2133.67|2132.17|2133.2|2131.7|0
1648689000000|2022-03-31 01:10:00|2133.36|2131.86|2133.21|2131.71|2133.67|2132.17|2132.5|2131|0
1648689300000|2022-03-31 01:15:00|2133.26|2131.76|2133.71|2132.21|2133.72|2132.22|2132.79|2131.29|0
1648689600000|2022-03-31 01:20:00|2133.56|2132.06|2133.71|2132.21|2133.95|2132.45|2133.25|2131.75|0
1648689900000|2022-03-31 01:25:00|2133.79|2132.29|2133.72|2132.22|2133.94|2132.44|2132.79|2131.29|0
1648690200000|2022-03-31 01:30:00|2133.21|2131.71|2134.14|2132.64|2134.37|2132.87|2132.75|2131.25|0
1648690500000|2022-03-31 01:35:00|2133.99|2132.49|2132.75|2131.25|2134.14|2132.64|2132.75|2131.25|0
1648690800000|2022-03-31 01:40:00|2132.74|2131.24|2132.75|2131.25|2133.21|2131.71|2132.28|2130.78|0
1648691100000|2022-03-31 01:45:00|2132.74|2131.24|2132.75|2131.25|2133.21|2131.71|2132.28|2130.78|0
1648691400000|2022-03-31 01:50:00|2132.9|2131.4|2132.75|2131.25|2133.67|2132.17|2132.29|2130.79|0
1648691700000|2022-03-31 01:55:00|2132.74|2131.24|2132.75|2131.25|2132.75|2131.25|2131.83|2130.33|0
1648692000000|2022-03-31 02:00:00|2132.67|2131.17|2132.51|2131.01|2133.2|2131.7|2132.51|2131.01|0
1648692300000|2022-03-31 02:05:00|2132.43|2130.93|2132.28|2130.78|2133.2|2131.7|2132.28|2130.78|0
1648692600000|2022-03-31 02:10:00|2132.36|2130.86|2132.75|2131.25|2133.21|2131.71|2132.28|2130.78|0
1648692900000|2022-03-31 02:15:00|2132.82|2131.32|2133.21|2131.71|2133.21|2131.71|2132.74|2131.24|0
1648693200000|2022-03-31 02:20:00|2133.2|2131.7|2133.2|2131.7|2133.67|2132.17|2133.2|2131.7|0
1648693500000|2022-03-31 02:25:00|2133.21|2131.71|2133.66|2132.16|2133.67|2132.17|2133.2|2131.7|0
1648693800000|2022-03-31 02:30:00|2133.67|2132.17|2134.13|2132.63|2134.59|2133.09|2133.66|2132.16|0
1648694100000|2022-03-31 02:35:00|2134.21|2132.71|2135.06|2133.56|2135.29|2133.79|2134.13|2132.63|0
1648694400000|2022-03-31 02:40:00|2135.13|2133.63|2135.05|2133.55|2135.29|2133.79|2135.05|2133.55|0
1648694700000|2022-03-31 02:45:00|2135.04|2133.54|2135.39|2133.89|2135.39|2133.89|2134.92|2133.42|0
1648695000000|2022-03-31 02:50:00|2135.38|2133.88|2134.93|2133.43|2135.38|2133.88|2134.92|2133.42|0
1648695300000|2022-03-31 02:55:00|2134.92|2133.42|2134.46|2132.96|2134.93|2133.43|2134.46|2132.96|0
1648695600000|2022-03-31 03:00:00|2134.47|2132.97|2134.01|2132.51|2134.47|2132.97|2134|2132.5|0
1648695900000|2022-03-31 03:05:00|2133.85|2132.35|2132.16|2130.66|2133.85|2132.35|2132.16|2130.66|0
1648696200000|2022-03-31 03:10:00|2132.01|2130.51|2131.7|2130.2|2132.16|2130.66|2131.23|2129.73|0
1648696500000|2022-03-31 03:15:00|2131.78|2130.28|2131.7|2130.2|2132.16|2130.66|2131.7|2130.2|0
1648696800000|2022-03-31 03:20:00|2131.54|2130.04|2131.7|2130.2|2131.7|2130.2|2131.24|2129.74|0
1648697100000|2022-03-31 03:25:00|2131.86|2130.36|2132.62|2131.12|2132.62|2131.12|2131.86|2130.36|0
1648697400000|2022-03-31 03:30:00|2132.47|2130.97|2132.59|2131.09|2132.6|2131.1|2131.7|2130.2|0
1648697700000|2022-03-31 03:35:00|2132.44|2130.94|2131.67|2130.17|2132.44|2130.94|2131.2|2129.7|0
1648698000000|2022-03-31 03:40:00|2131.66|2130.16|2131.67|2130.17|2131.67|2130.17|2131.2|2129.7|0
1648698300000|2022-03-31 03:45:00|2131.82|2130.32|2131.67|2130.17|2132.13|2130.63|2131.67|2130.17|0
1648698600000|2022-03-31 03:50:00|2131.66|2130.16|2131.67|2130.17|2131.67|2130.17|2131.66|2130.16|0
1648698900000|2022-03-31 03:55:00|2131.82|2130.32|2131.66|2130.16|2132.13|2130.63|2131.2|2129.7|0
1648699200000|2022-03-31 04:00:00|2131.67|2130.17|2131.66|2130.16|2132.13|2130.63|2131.43|2129.93|0
1648699500000|2022-03-31 04:05:00|2131.67|2130.17|2131.66|2130.16|2131.67|2130.17|2131.2|2129.7|0
1648699800000|2022-03-31 04:10:00|2131.51|2130.01|2131.43|2129.93|2131.66|2130.16|2131.2|2129.7|0
1648700100000|2022-03-31 04:15:00|2131.35|2129.85|2132.13|2130.63|2132.13|2130.63|2131.2|2129.7|0
1648700400000|2022-03-31 04:20:00|2132.12|2130.62|2131.66|2130.16|2132.59|2131.09|2131.66|2130.16|0
1648700700000|2022-03-31 04:25:00|2131.58|2130.08|2131.2|2129.7|2131.66|2130.16|2131.2|2129.7|0
1648701000000|2022-03-31 04:30:00|2131.19|2129.69|2132.12|2130.62|2132.13|2130.63|2131.19|2129.69|0
1648701300000|2022-03-31 04:35:00|2131.96|2130.46|2132.18|2130.68|2132.64|2131.14|2131.66|2130.16|0
1648701600000|2022-03-31 04:40:00|2132.26|2130.76|2132.64|2131.14|2132.64|2131.14|2132.18|2130.68|0
1648701900000|2022-03-31 04:45:00|2132.65|2131.15|2132.87|2131.37|2133.11|2131.61|2132.64|2131.14|0
1648702200000|2022-03-31 04:50:00|2132.8|2131.3|2132.64|2131.14|2133.1|2131.6|2132.64|2131.14|0
1648702500000|2022-03-31 04:55:00|2132.72|2131.22|2132.64|2131.14|2133.1|2131.6|2132.64|2131.14|0
1648702800000|2022-03-31 05:00:00|2132.72|2131.22|2132.07|2130.57|2133.11|2131.61|2131.81|2130.31|0
1648703100000|2022-03-31 05:05:00|2132.14|2130.64|2131.14|2129.64|2132.53|2131.03|2130.67|2129.17|0
1648703400000|2022-03-31 05:10:00|2131.29|2129.79|2132.06|2130.56|2132.53|2131.03|2131.29|2129.79|0
1648703700000|2022-03-31 05:15:00|2132.14|2130.64|2131.6|2130.1|2132.98|2131.48|2131.14|2129.64|0
1648704000000|2022-03-31 05:20:00|2131.68|2130.18|2131.37|2129.87|2132.06|2130.56|2131.14|2129.64|0
1648704300000|2022-03-31 05:25:00|2131.29|2129.79|2130.92|2129.42|2131.38|2129.88|2130.45|2128.95|0
1648704600000|2022-03-31 05:30:00|2131.07|2129.57|2129.98|2128.48|2131.38|2129.88|2129.98|2128.48|0
1648704900000|2022-03-31 05:35:00|2129.97|2128.47|2129.51|2128.01|2130.44|2128.94|2129.05|2127.55|0
1648705200000|2022-03-31 05:40:00|2129.43|2127.93|2129.51|2128.01|2130.43|2128.93|2129.04|2127.54|0
1648705500000|2022-03-31 05:45:00|2129.36|2127.86|2129.51|2128.01|2129.97|2128.47|2129.05|2127.55|0
1648705800000|2022-03-31 05:50:00|2129.74|2128.24|2132.39|2130.89|2132.85|2131.35|2129.74|2128.24|0
1648706100000|2022-03-31 05:55:00|2132.55|2131.05|2132.17|2130.67|2132.86|2131.36|2131.93|2130.43|0
1648706400000|2022-03-31 06:00:00|2132.09|2130.59|2128.23|2126.73|2132.09|2130.59|2128|2126.5|0
1648706700000|2022-03-31 06:05:00|2128.39|2126.89|2129.55|2128.05|2130.07|2128.57|2127.76|2126.26|0
1648707000000|2022-03-31 06:10:00|2129.63|2128.13|2129.09|2127.59|2130.47|2128.97|2127.7|2126.2|0
1648707300000|2022-03-31 06:15:00|2128.93|2127.43|2129.48|2127.98|2129.54|2128.04|2128.16|2126.66|0
1648707600000|2022-03-31 06:20:00|2129.4|2127.9|2130.87|2129.37|2131.33|2129.83|2129.02|2127.52|0
1648707900000|2022-03-31 06:25:00|2130.72|2129.22|2130.41|2128.91|2130.87|2129.37|2129.48|2127.98|0
1648708200000|2022-03-31 06:30:00|2130.18|2128.68|2129.66|2128.26|2131.51|2130.01|2128.16|2126.76|1
1648708500000|2022-03-31 06:35:00|2129.53|2128.13|2126.28|2124.88|2129.53|2128.13|2126.28|2124.88|1
1648708800000|2022-03-31 06:40:00|2126.16|2124.76|2127.03|2125.63|2127.03|2125.63|2125.66|2124.26|2
1648709100000|2022-03-31 06:45:00|2127.16|2125.76|2128.16|2126.76|2128.16|2126.76|2127.16|2125.76|1
1648709400000|2022-03-31 06:50:00|2128.28|2126.88|2129.66|2128.26|2129.66|2128.26|2126.78|2125.38|6
1648709700000|2022-03-31 06:55:00|2128.87|2127.37|2131.97|2130.47|2131.97|2130.47|2127.48|2125.98|0
1648710000000|2022-03-31 07:00:00|2132.12|2130.62|2127.08|2126.58|2133.83|2133.33|2125.83|2125.33|4183
1648710300000|2022-03-31 07:05:00|2127.21|2126.71|2117.83|2117.33|2127.21|2126.71|2116.58|2116.08|3244
1648710600000|2022-03-31 07:10:00|2117.71|2117.21|2122.71|2122.21|2125.08|2124.58|2117.08|2116.58|1656
1648710900000|2022-03-31 07:15:00|2122.83|2122.33|2123.96|2123.46|2125.21|2124.71|2121.46|2120.96|1311
1648711200000|2022-03-31 07:20:00|2123.83|2123.33|2121.46|2120.96|2125.21|2124.71|2120.71|2120.21|851
1648711500000|2022-03-31 07:25:00|2121.21|2120.71|2119.21|2118.71|2122.83|2122.33|2118.46|2117.96|1301
1648711800000|2022-03-31 07:30:00|2118.96|2118.46|2116.46|2115.96|2119.21|2118.71|2116.46|2115.96|1281
1648712100000|2022-03-31 07:35:00|2116.71|2116.21|2117.46|2116.96|2118.33|2117.83|2116.21|2115.71|899
1648712400000|2022-03-31 07:40:00|2117.71|2117.21|2118.03|2117.53|2118.78|2118.28|2116.71|2116.21|751
1648712700000|2022-03-31 07:45:00|2117.78|2117.28|2119.28|2118.78|2119.4|2118.9|2116.28|2115.78|879
1648713000000|2022-03-31 07:50:00|2119.03|2118.53|2115.78|2115.28|2119.03|2118.53|2115.28|2114.78|594
1648713300000|2022-03-31 07:55:00|2115.53|2115.03|2115.9|2115.4|2117.28|2116.78|2114.78|2114.28|612
1648713600000|2022-03-31 08:00:00|2115.78|2115.28|2116.03|2115.53|2117.28|2116.78|2114.78|2114.28|634
1648713900000|2022-03-31 08:05:00|2116.28|2115.78|2114.78|2114.28|2116.78|2116.28|2113.53|2113.03|635
1648714200000|2022-03-31 08:10:00|2114.53|2114.03|2112.28|2111.78|2115.28|2114.78|2111.78|2111.28|694
1648714500000|2022-03-31 08:15:00|2112.53|2112.03|2112.03|2111.53|2113.53|2113.03|2111.78|2111.28|705
1648714800000|2022-03-31 08:20:00|2112.28|2111.78|2111.78|2111.28|2113.28|2112.78|2111.65|2111.15|668
1648715100000|2022-03-31 08:25:00|2111.65|2111.15|2109.03|2108.53|2112.53|2112.03|2108.28|2107.78|745
1648715400000|2022-03-31 08:30:00|2108.9|2108.4|2108.53|2108.03|2109.28|2108.78|2107.15|2106.65|698
1648715700000|2022-03-31 08:35:00|2108.28|2107.78|2104.53|2104.03|2109.65|2109.15|2104.03|2103.53|1040
1648716000000|2022-03-31 08:40:00|2104.9|2104.4|2106.65|2106.15|2108.03|2107.53|2104.78|2104.28|880
1648716300000|2022-03-31 08:45:00|2106.53|2106.03|2107.53|2107.03|2108.03|2107.53|2105.28|2104.78|863
1648716600000|2022-03-31 08:50:00|2107.65|2107.15|2110.78|2110.28|2111.03|2110.53|2106.78|2106.28|453
1648716900000|2022-03-31 08:55:00|2110.65|2110.15|2109.28|2108.78|2112.28|2111.78|2109.03|2108.53|520
1648717200000|2022-03-31 09:00:00|2109.03|2108.53|2108.03|2107.53|2111.15|2110.65|2108.03|2107.53|512
1648717500000|2022-03-31 09:05:00|2108.15|2107.65|2107.03|2106.53|2108.78|2108.28|2106.4|2105.9|540
1648717800000|2022-03-31 09:10:00|2107.28|2106.78|2107.78|2107.28|2107.78|2107.28|2106.03|2105.53|505
1648718100000|2022-03-31 09:15:00|2108.03|2107.53|2108.53|2108.03|2109.03|2108.53|2107.28|2106.78|516
1648718400000|2022-03-31 09:20:00|2108.78|2108.28|2108.03|2107.53|2108.78|2108.28|2107.03|2106.53|420
1648718700000|2022-03-31 09:25:00|2108.15|2107.65|2107.15|2106.65|2108.78|2108.28|2105.65|2105.15|366
1648719000000|2022-03-31 09:30:00|2107.03|2106.53|2107.78|2107.28|2108.03|2107.53|2106.03|2105.53|267
1648719300000|2022-03-31 09:35:00|2107.53|2107.03|2107.28|2106.78|2108.28|2107.78|2106.4|2105.9|407
1648719600000|2022-03-31 09:40:00|2107.03|2106.53|2107.03|2106.53|2108.53|2108.03|2106.9|2106.4|421
1648719900000|2022-03-31 09:45:00|2107.15|2106.65|2106.03|2105.53|2107.53|2107.03|2105.03|2104.53|481
1648720200000|2022-03-31 09:50:00|2106.28|2105.78|2105.03|2104.53|2106.28|2105.78|2104.65|2104.15|568
1648720500000|2022-03-31 09:55:00|2105.28|2104.78|2103.53|2103.03|2106.03|2105.53|2103.53|2103.03|620
1648720800000|2022-03-31 10:00:00|2103.78|2103.28|2103.78|2103.28|2104.53|2104.03|2102.03|2101.53|1018
1648721100000|2022-03-31 10:05:00|2104.03|2103.53|2102.28|2101.78|2104.9|2104.4|2101.78|2101.28|918
1648721400000|2022-03-31 10:10:00|2102.53|2102.03|2102.03|2101.53|2103.03|2102.53|2101.78|2101.28|958
1648721700000|2022-03-31 10:15:00|2101.78|2101.28|2097.78|2097.28|2102.53|2102.03|2097.78|2097.28|1391
1648722000000|2022-03-31 10:20:00|2097.28|2096.78|2098.28|2097.78|2099.53|2099.03|2096.03|2095.53|1476
1648722300000|2022-03-31 10:25:00|2098.4|2097.9|2100.53|2100.03|2100.78|2100.28|2098.28|2097.78|1326
1648722600000|2022-03-31 10:30:00|2100.65|2100.15|2099.03|2098.53|2101.03|2100.53|2098.78|2098.28|530
1648722900000|2022-03-31 10:35:00|2099.53|2099.03|2099.65|2099.15|2101.28|2100.78|2098.78|2098.28|762
1648723200000|2022-03-31 10:40:00|2099.78|2099.28|2098.53|2098.03|2100.53|2100.03|2098.53|2098.03|863
1648723500000|2022-03-31 10:45:00|2098.78|2098.28|2099.28|2098.78|2099.78|2099.28|2098.53|2098.03|430
1648723800000|2022-03-31 10:50:00|2099.4|2098.9|2097.78|2097.28|2099.53|2099.03|2097.53|2097.03|289
1648724100000|2022-03-31 10:55:00|2097.53|2097.03|2098.03|2097.53|2098.28|2097.78|2096.03|2095.53|672
1648724400000|2022-03-31 11:00:00|2097.78|2097.28|2099.03|2098.53|2099.28|2098.78|2097.28|2096.78|528
1648724700000|2022-03-31 11:05:00|2099.28|2098.78|2095.78|2095.28|2099.28|2098.78|2095.78|2095.28|522
1648725000000|2022-03-31 11:10:00|2095.9|2095.4|2096.4|2095.9|2096.53|2096.03|2095.28|2094.78|449
1648725300000|2022-03-31 11:15:00|2096.53|2096.03|2097.53|2097.03|2097.53|2097.03|2096.28|2095.78|897
1648725600000|2022-03-31 11:20:00|2097.78|2097.28|2097.03|2096.53|2098.53|2098.03|2096.65|2096.15|909
1648725900000|2022-03-31 11:25:00|2097.15|2096.65|2095.78|2095.28|2097.28|2096.78|2095.53|2095.03|762
1648726200000|2022-03-31 11:30:00|2095.9|2095.4|2097.53|2097.03|2098.03|2097.53|2095.9|2095.4|358
1648726500000|2022-03-31 11:35:00|2097.28|2096.78|2098.03|2097.53|2099.03|2098.53|2097.03|2096.53|525
1648726800000|2022-03-31 11:40:00|2098.35|2097.85|2100.35|2099.85|2100.35|2099.85|2098.1|2097.6|372
1648727100000|2022-03-31 11:45:00|2100.6|2100.1|2101.1|2100.6|2101.47|2100.97|2099.85|2099.35|404
1648727400000|2022-03-31 11:50:00|2100.97|2100.47|2100.6|2100.1|2101.35|2100.85|2100.35|2099.85|326
1648727700000|2022-03-31 11:55:00|2100.72|2100.22|2100.97|2100.47|2101.1|2100.6|2100.35|2099.85|393
1648728000000|2022-03-31 12:00:00|2100.85|2100.35|2102.6|2102.1|2103.1|2102.6|2100.85|2100.35|642
1648728300000|2022-03-31 12:05:00|2102.35|2101.85|2102.6|2102.1|2102.85|2102.35|2101.85|2101.35|448
1648728600000|2022-03-31 12:10:00|2102.47|2101.97|2103.35|2102.85|2103.6|2103.1|2102.1|2101.6|604
1648728900000|2022-03-31 12:15:00|2103.1|2102.6|2102.1|2101.6|2103.22|2102.72|2101.85|2101.35|470
1648729200000|2022-03-31 12:20:00|2101.97|2101.47|2102.6|2102.1|2102.85|2102.35|2101.6|2101.1|235
1648729500000|2022-03-31 12:25:00|2102.35|2101.85|2103.22|2102.72|2104.1|2103.6|2102.35|2101.85|479
1648729800000|2022-03-31 12:30:00|2103.35|2102.85|2102.1|2101.6|2104.1|2103.6|2101.85|2101.35|235
1648730100000|2022-03-31 12:35:00|2102.35|2101.85|2100.97|2100.47|2102.35|2101.85|2099.1|2098.6|422
1648730400000|2022-03-31 12:40:00|2101.1|2100.6|2101.22|2100.72|2101.6|2101.1|2100.35|2099.85|239
1648730700000|2022-03-31 12:45:00|2101.1|2100.6|2100.1|2099.6|2101.35|2100.85|2099.85|2099.35|240
1648731000000|2022-03-31 12:50:00|2100.22|2099.72|2101.1|2100.6|2101.6|2101.1|2100.1|2099.6|293
1648731300000|2022-03-31 12:55:00|2101.22|2100.72|2102.35|2101.85|2102.85|2102.35|2100.85|2100.35|483
1648731600000|2022-03-31 13:00:00|2102.6|2102.1|2104.1|2103.6|2104.85|2104.35|2101.85|2101.35|705
1648731900000|2022-03-31 13:05:00|2104.22|2103.72|2104.85|2104.35|2105.35|2104.85|2104.1|2103.6|435
1648732200000|2022-03-31 13:10:00|2104.72|2104.22|2102.97|2102.47|2105.35|2104.85|2101.1|2100.6|999
1648732500000|2022-03-31 13:15:00|2102.85|2102.35|2100.35|2099.85|2103.1|2102.6|2098.97|2098.47|1249
1648732800000|2022-03-31 13:20:00|2099.85|2099.35|2101.35|2100.85|2101.97|2101.47|2099.85|2099.35|520
1648733100000|2022-03-31 13:25:00|2101.6|2101.1|2101.1|2100.6|2102.1|2101.6|2100.85|2100.35|591
1648733400000|2022-03-31 13:30:00|2101.35|2100.85|2100.6|2100.1|2103.6|2103.1|2100.6|2100.1|1151
1648733700000|2022-03-31 13:35:00|2100.35|2099.85|2099.35|2098.85|2100.6|2100.1|2097.1|2096.6|1089
1648734000000|2022-03-31 13:40:00|2099.1|2098.6|2097.85|2097.35|2100.47|2099.97|2097.1|2096.6|642
1648734300000|2022-03-31 13:45:00|2097.97|2097.47|2098.47|2097.97|2099.6|2099.1|2096.6|2096.1|1310
1648734600000|2022-03-31 13:50:00|2098.35|2097.85|2094.35|2093.85|2099.35|2098.85|2093.1|2092.6|1481
1648734900000|2022-03-31 13:55:00|2094.22|2093.72|2094.6|2094.1|2096.6|2096.1|2093.6|2093.1|1656
1648735200000|2022-03-31 14:00:00|2094.35|2093.85|2097.22|2096.72|2097.6|2097.1|2094.22|2093.72|1156
1648735500000|2022-03-31 14:05:00|2097.35|2096.85|2095.85|2095.35|2099.1|2098.6|2095.6|2095.1|1166
1648735800000|2022-03-31 14:10:00|2095.65|2095.15|2097.15|2096.65|2098.4|2097.9|2094.77|2094.27|950
1648736100000|2022-03-31 14:15:00|2097.02|2096.52|2097.15|2096.65|2098.27|2097.77|2095.4|2094.9|629
1648736400000|2022-03-31 14:20:00|2097.02|2096.52|2095.02|2094.52|2098.27|2097.77|2093.9|2093.4|1154
1648736700000|2022-03-31 14:25:00|2094.9|2094.4|2093.4|2092.9|2095.4|2094.9|2093.15|2092.65|2560
1648737000000|2022-03-31 14:30:00|2093.65|2093.15|2094.4|2093.9|2095.15|2094.65|2093.15|2092.65|760
1648737300000|2022-03-31 14:35:00|2094.65|2094.15|2094.4|2093.9|2095.65|2095.15|2093.9|2093.4|713
1648737600000|2022-03-31 14:40:00|2094.65|2094.15|2094.15|2093.65|2094.65|2094.15|2093.4|2092.9|715
1648737900000|2022-03-31 14:45:00|2093.9|2093.4|2097.15|2096.65|2098.15|2097.65|2093.65|2093.15|1649
1648738200000|2022-03-31 14:50:00|2096.9|2096.4|2095.15|2094.65|2097.65|2097.15|2094.4|2093.9|1015
1648738500000|2022-03-31 14:55:00|2095.27|2094.77|2097.9|2097.4|2098.9|2098.4|2095.15|2094.65|1005
1648738800000|2022-03-31 15:00:00|2098.15|2097.65|2096.15|2095.65|2098.4|2097.9|2094.9|2094.4|1585
1648739100000|2022-03-31 15:05:00|2095.9|2095.4|2093.9|2093.4|2096.15|2095.65|2092.65|2092.15|1280
1648739400000|2022-03-31 15:10:00|2093.77|2093.27|2095.65|2095.15|2096.15|2095.65|2093.65|2093.15|995
1648739700000|2022-03-31 15:15:00|2095.77|2095.27|2094.9|2094.4|2096.4|2095.9|2093.9|2093.4|1483
1648740000000|2022-03-31 15:20:00|2094.65|2094.15|2094.76|2093.26|2095.15|2094.65|2093.4|2092.9|2714
1648740300000|2022-03-31 15:25:00|2094.09|2092.59|2094.22|2092.72|2095.47|2093.97|2090.73|2089.23|2144
1648740600000|2022-03-31 15:30:00|2093.7|2092.2|2090.43|2089.03|2095.28|2093.78|2089.55|2088.15|580
1648740900000|2022-03-31 15:35:00|2090.55|2089.15|2091.18|2089.78|2092.8|2091.4|2090.3|2088.9|4503
1648741200000|2022-03-31 15:40:00|2091.3|2089.9|2092.8|2091.4|2093.43|2092.03|2091.05|2089.65|2050
1648741500000|2022-03-31 15:45:00|2092.68|2091.28|2091.93|2090.53|2092.68|2091.28|2091.3|2089.9|10
1648741800000|2022-03-31 15:50:00|2091.8|2090.4|2091.93|2090.53|2092.55|2091.15|2090.93|2089.53|12
1648742100000|2022-03-31 15:55:00|2091.8|2090.4|2092.61|2091.11|2092.68|2091.28|2091.43|2090.03|4
1648742400000|2022-03-31 16:00:00|2092.6|2091.1|2090.96|2089.46|2093.68|2092.18|2090.96|2089.46|0
1648742700000|2022-03-31 16:05:00|2090.97|2089.47|2091.99|2090.49|2092.03|2090.53|2090.42|2088.92|0
1648743000000|2022-03-31 16:10:00|2091.98|2090.48|2090.88|2089.38|2091.99|2090.49|2090.88|2089.38|0
1648743300000|2022-03-31 16:15:00|2090.89|2089.39|2091.96|2090.46|2092.51|2091.01|2090.86|2089.36|0
1648743600000|2022-03-31 16:20:00|2091.95|2090.45|2090.78|2089.28|2091.96|2090.46|2090.27|2088.77|0
1648743900000|2022-03-31 16:25:00|2090.52|2089.02|2090.34|2088.84|2090.79|2089.29|2089.17|2087.67|0
1648744200000|2022-03-31 16:30:00|2090.35|2088.85|2089.84|2088.34|2091.41|2089.91|2089.79|2088.29|0
1648744500000|2022-03-31 16:35:00|2089.83|2088.33|2089.89|2088.39|2091.47|2089.97|2089.34|2087.84|0
1648744800000|2022-03-31 16:40:00|2089.88|2088.38|2088.86|2087.36|2090.43|2088.93|2088.8|2087.3|0
1648745100000|2022-03-31 16:45:00|2088.87|2087.37|2086.78|2085.28|2088.91|2087.41|2086.22|2084.72|0
1648745400000|2022-03-31 16:50:00|2086.79|2085.29|2086.91|2085.41|2086.91|2085.41|2086|2084.5|0
1648745700000|2022-03-31 16:55:00|2086.9|2085.4|2087.12|2085.62|2087.67|2086.17|2086.39|2084.89|0
1648746000000|2022-03-31 17:00:00|2087.13|2085.63|2087.7|2086.2|2088.25|2086.75|2087.1|2085.6|0
1648746300000|2022-03-31 17:05:00|2087.69|2086.19|2086.12|2084.62|2088.24|2086.74|2085.59|2084.09|0
1648746600000|2022-03-31 17:10:00|2086.11|2084.61|2085.59|2084.09|2086.67|2085.17|2085.56|2084.06|0
1648746900000|2022-03-31 17:15:00|2085.58|2084.08|2087.19|2085.69|2087.22|2085.72|2085.02|2083.52|0
1648747200000|2022-03-31 17:20:00|2087.25|2085.75|2086.17|2084.67|2087.25|2085.75|2085.9|2084.4|0
1648747500000|2022-03-31 17:25:00|2086.16|2084.66|2086.72|2085.22|2087.25|2085.75|2085.63|2084.13|0
1648747800000|2022-03-31 17:30:00|2086.71|2085.21|2086.71|2085.21|2087.27|2085.77|2086.16|2084.66|0
1648748100000|2022-03-31 17:35:00|2086.7|2085.2|2086.15|2084.65|2086.7|2085.2|2085.62|2084.12|0
1648748400000|2022-03-31 17:40:00|2086.14|2084.64|2087.34|2085.84|2087.88|2086.38|2086.14|2084.64|0
1648748700000|2022-03-31 17:45:00|2086.82|2085.32|2087.39|2085.89|2087.39|2085.89|2086.82|2085.32|0
1648749000000|2022-03-31 17:50:00|2087.4|2085.9|2086.93|2085.43|2088.28|2086.78|2086.91|2085.41|0
1648749300000|2022-03-31 17:55:00|2086.92|2085.42|2085.82|2084.32|2087.98|2086.48|2085.82|2084.32|0
1648749600000|2022-03-31 18:00:00|2085.83|2084.33|2084.68|2083.18|2085.83|2084.33|2084.16|2082.66|0
1648749900000|2022-03-31 18:05:00|2084.69|2083.19|2084.64|2083.14|2085.21|2083.71|2084.09|2082.59|0
1648750200000|2022-03-31 18:10:00|2084.38|2082.88|2084.07|2082.57|2085.17|2083.67|2084.07|2082.57|0
1648750500000|2022-03-31 18:15:00|2084.08|2082.58|2084.58|2083.08|2084.6|2083.1|2083.5|2082|0
1648750800000|2022-03-31 18:20:00|2084.57|2083.07|2085.14|2083.64|2085.69|2084.19|2084.05|2082.55|0
1648751100000|2022-03-31 18:25:00|2085.15|2083.65|2084.62|2083.12|2085.16|2083.66|2083.51|2082.01|0
1648751400000|2022-03-31 18:30:00|2084.63|2083.13|2083.52|2082.02|2084.63|2083.13|2083.52|2082.02|0
1648751700000|2022-03-31 18:35:00|2083.53|2082.03|2084.15|2082.65|2085.2|2083.7|2082.99|2081.49|0
1648752000000|2022-03-31 18:40:00|2084.16|2082.66|2083.61|2082.11|2084.21|2082.71|2083.05|2081.55|0
1648752300000|2022-03-31 18:45:00|2083.62|2082.12|2082.63|2081.13|2083.68|2082.18|2082.04|2080.54|0
1648752600000|2022-03-31 18:50:00|2082.64|2081.14|2082.63|2081.13|2083.18|2081.68|2082.09|2080.59|0
1648752900000|2022-03-31 18:55:00|2082.62|2081.12|2085.34|2083.84|2085.35|2083.85|2082.09|2080.59|0
1648753200000|2022-03-31 19:00:00|2085.35|2083.85|2086.96|2085.46|2088.61|2087.11|2085.35|2083.85|0
1648753500000|2022-03-31 19:05:00|2086.97|2085.47|2087|2085.5|2088.29|2086.79|2086.42|2084.92|0
1648753800000|2022-03-31 19:10:00|2086.99|2085.49|2085.88|2084.38|2087.52|2086.02|2084.82|2083.32|0
1648754100000|2022-03-31 19:15:00|2085.87|2084.37|2084.79|2083.29|2086.41|2084.91|2084.78|2083.28|0
1648754400000|2022-03-31 19:20:00|2084.78|2083.28|2083.61|2082.11|2084.78|2083.28|2083.08|2081.58|0
1648754700000|2022-03-31 19:25:00|2083.62|2082.12|2083.1|2081.6|2083.65|2082.15|2082.52|2081.02|0
1648755000000|2022-03-31 19:30:00|2082.58|2081.08|2081.94|2080.44|2083.68|2082.18|2081.12|2079.62|0
1648755300000|2022-03-31 19:35:00|2081.93|2080.43|2084.07|2082.57|2084.65|2083.15|2081.38|2079.88|0
1648755600000|2022-03-31 19:40:00|2084.06|2082.56|2081.65|2080.15|2084.06|2082.56|2081.13|2079.63|0
1648755900000|2022-03-31 19:45:00|2082.17|2080.67|2081.61|2080.11|2083.28|2081.78|2081.07|2079.57|0
1648756200000|2022-03-31 19:50:00|2081.59|2080.09|2079.8|2078.3|2082.11|2080.61|2079.29|2077.79|0
1648756500000|2022-03-31 19:55:00|2079.82|2078.32|2077.35|2075.85|2079.87|2078.37|2075.99|2074.49|0
1648756800000|2022-03-31 20:00:00|2076.51|2075.01|2078.7|2077.2|2082.51|2081.01|2076.51|2075.01|0
1648757100000|2022-03-31 20:05:00|2078.83|2077.33|2080.83|2079.33|2081.13|2079.63|2077.85|2076.35|0
1648757400000|2022-03-31 20:10:00|2080.84|2079.34|2084.94|2083.44|2085.59|2084.09|2080.84|2079.34|0
1648757700000|2022-03-31 20:15:00|2084.81|2083.31|2084.36|2082.86|2085.75|2084.25|2083.86|2082.36|0
1648758000000|2022-03-31 20:20:00|2084.37|2082.87|2081.78|2080.28|2084.62|2083.12|2081.78|2080.28|0
1648758300000|2022-03-31 20:25:00|2081.74|2080.24|2082.73|2081.23|2083.16|2081.66|2081.13|2079.63|0
1648758600000|2022-03-31 20:30:00|2082.68|2081.18|2083.29|2081.79|2083.85|2082.35|2082.6|2081.1|0
1648758900000|2022-03-31 20:35:00|2083.2|2081.7|2083.7|2082.2|2084.26|2082.76|2082.87|2081.37|0
1648759200000|2022-03-31 20:40:00|2083.78|2082.28|2084.13|2082.63|2084.51|2083.01|2083.78|2082.28|0
1648759500000|2022-03-31 20:45:00|2084.38|2082.88|2084.26|2082.76|2084.81|2083.31|2082.96|2081.46|0
1648759800000|2022-03-31 20:50:00|2084.38|2082.88|2084|2082.5|2084.6|2083.1|2083.05|2081.55|0
1648760100000|2022-03-31 20:55:00|2084.13|2082.63|2084.18|2082.68|2084.44|2082.94|2083.76|2082.26|0
1648760400000|2022-03-31 21:00:00|2084.19|2082.69|2083.81|2082.31|2084.23|2082.73|2083.81|2082.31|0
1648760700000|2022-03-31 21:05:00|2083.76|2082.26|2083.76|2082.26|2083.98|2082.48|2083.72|2082.22|0
1648761000000|2022-03-31 21:10:00|2083.81|2082.31|2083.87|2082.37|2083.91|2082.41|2083.74|2082.24|0
1648761300000|2022-03-31 21:15:00|2083.91|2082.41|2083.91|2082.41|2083.95|2082.45|2083.78|2082.28|0
1648761600000|2022-03-31 21:20:00|2083.87|2082.37|2083.44|2081.94|2083.87|2082.37|2083.44|2081.94|0
1648761900000|2022-03-31 21:25:00|2083.57|2082.07|2082.89|2081.39|2083.7|2082.2|2082.89|2081.39|0
1648762200000|2022-03-31 21:30:00|2083.11|2081.61|2082.77|2081.27|2083.23|2081.73|2082.6|2081.1|0
1648762500000|2022-03-31 21:35:00|2082.81|2081.31|2082.43|2080.93|2082.81|2081.31|2082.3|2080.8|0
1648762800000|2022-03-31 21:40:00|2082.47|2080.97|2082.85|2081.35|2082.85|2081.35|2082.3|2080.8|0
1648763100000|2022-03-31 21:45:00|2082.73|2081.23|2082.89|2081.39|2083.28|2081.78|2082.73|2081.23|0
1648763400000|2022-03-31 21:50:00|2082.98|2081.48|2083.11|2081.61|2083.66|2082.16|2082.98|2081.48|0
1648763700000|2022-03-31 21:55:00|2083.19|2081.69|2083.66|2082.16|2083.91|2082.41|2083.19|2081.69|0
1648764000000|2022-03-31 22:00:00|2083.65|2082.15|2085.41|2083.91|2085.97|2084.47|2083.6|2082.1|0
1648764300000|2022-03-31 22:05:00|2085.37|2083.87|2084.77|2083.27|2085.55|2084.05|2084.66|2083.16|0
1648764600000|2022-03-31 22:10:00|2084.78|2083.28|2083.87|2082.37|2084.9|2083.4|2083.66|2082.16|0
1648764900000|2022-03-31 22:15:00|2083.96|2082.46|2083|2081.5|2084.13|2082.63|2082.57|2081.07|0
1648765200000|2022-03-31 22:20:00|2082.83|2081.33|2082.7|2081.2|2083.13|2081.63|2082.05|2080.55|0
1648765500000|2022-03-31 22:25:00|2082.83|2081.33|2082.18|2080.68|2082.83|2081.33|2082.18|2080.68|0
1648765800000|2022-03-31 22:30:00|2082.23|2080.73|2083.82|2082.32|2083.82|2082.32|2082.23|2080.73|0
1648766100000|2022-03-31 22:35:00|2083.86|2082.36|2084.2|2082.7|2084.46|2082.96|2083.82|2082.32|0
1648766400000|2022-03-31 22:40:00|2084.21|2082.71|2084.42|2082.92|2084.59|2083.09|2084.21|2082.71|0
1648766700000|2022-03-31 22:45:00|2084.46|2082.96|2084.2|2082.7|2084.89|2083.39|2084.2|2082.7|0
1648767000000|2022-03-31 22:50:00|2084.21|2082.71|2084.46|2082.96|2084.89|2083.39|2084.21|2082.71|0
1648767300000|2022-03-31 22:55:00|2084.47|2082.97|2084.46|2082.96|2084.59|2083.09|2084.08|2082.58|0
1648767600000|2022-03-31 23:00:00|2084.47|2082.97|2084.34|2082.84|2084.9|2083.4|2084.34|2082.84|0
1648767900000|2022-03-31 23:05:00|2084.21|2082.71|2084.6|2083.1|2084.77|2083.27|2084.09|2082.59|0
1648768200000|2022-03-31 23:10:00|2084.47|2082.97|2084.77|2083.27|2084.95|2083.45|2084.34|2082.84|0
1648768500000|2022-03-31 23:15:00|2084.6|2083.1|2084.9|2083.4|2085.29|2083.79|2084.34|2082.84|0
1648768800000|2022-03-31 23:20:00|2084.95|2083.45|2084.95|2083.45|2085.03|2083.53|2084.34|2082.84|0
1648769100000|2022-03-31 23:25:00|2084.9|2083.4|2085.03|2083.53|2085.03|2083.53|2084.6|2083.1|0
1648769400000|2022-03-31 23:30:00|2084.9|2083.4|2084.77|2083.27|2085.42|2083.92|2084.47|2082.97|0
1648769700000|2022-03-31 23:35:00|2084.78|2083.28|2085.29|2083.79|2085.42|2083.92|2084.78|2083.28|0
1648770000000|2022-03-31 23:40:00|2085.16|2083.66|2085.98|2084.48|2086.37|2084.87|2085.16|2083.66|0
1648770300000|2022-03-31 23:45:00|2085.85|2084.35|2084.6|2083.1|2085.85|2084.35|2084.6|2083.1|0
1648770600000|2022-03-31 23:50:00|2084.77|2083.27|2085.16|2083.66|2085.16|2083.66|2084.34|2082.84|0
1648770900000|2022-03-31 23:55:00|2085.29|2083.79|2084.9|2083.4|2085.29|2083.79|2084.77|2083.27|0
1648771200000|2022-04-01 00:00:00|2084.91|2083.41|2083.96|2082.46|2086.11|2084.61|2083.4|2081.9|0
1648771500000|2022-04-01 00:05:00|2084.09|2082.59|2084.34|2082.84|2085.03|2083.53|2083.4|2081.9|0
1648771800000|2022-04-01 00:10:00|2084.21|2082.71|2084.9|2083.4|2085.29|2083.79|2083.53|2082.03|0
1648772100000|2022-04-01 00:15:00|2084.77|2083.27|2082.26|2080.76|2085.29|2083.79|2081.8|2080.3|0
1648772400000|2022-04-01 00:20:00|2082.11|2080.61|2083.19|2081.69|2083.65|2082.15|2081.8|2080.3|0
1648772700000|2022-04-01 00:25:00|2083.18|2081.68|2082.49|2080.99|2083.64|2082.14|2081.8|2080.3|0
1648773000000|2022-04-01 00:30:00|2082.57|2081.07|2081.79|2080.29|2082.72|2081.22|2081.79|2080.29|0
1648773300000|2022-04-01 00:35:00|2081.8|2080.3|2083.95|2082.45|2084.1|2082.6|2081.33|2079.83|0
1648773600000|2022-04-01 00:40:00|2083.64|2082.14|2085.02|2083.52|2085.48|2083.98|2083.64|2082.14|0
1648773900000|2022-04-01 00:45:00|2084.87|2083.37|2084.56|2083.06|2085.02|2083.52|2084.1|2082.6|0
1648774200000|2022-04-01 00:50:00|2084.48|2082.98|2084.99|2083.49|2085.45|2083.95|2083.62|2082.12|0
1648774500000|2022-04-01 00:55:00|2085.07|2083.57|2086.38|2084.88|2086.38|2084.88|2084.53|2083.03|0
1648774800000|2022-04-01 01:00:00|2086.3|2084.8|2085.92|2084.42|2086.38|2084.88|2085.45|2083.95|0
1648775100000|2022-04-01 01:05:00|2086|2084.5|2085.92|2084.42|2086.38|2084.88|2085.46|2083.96|0
1648775400000|2022-04-01 01:10:00|2086|2084.5|2086.84|2085.34|2086.84|2085.34|2085.92|2084.42|0
1648775700000|2022-04-01 01:15:00|2086.83|2085.33|2087.3|2085.8|2087.76|2086.26|2086.83|2085.33|0
1648776000000|2022-04-01 01:20:00|2087.38|2085.88|2088.23|2086.73|2088.68|2087.18|2087.3|2085.8|0
1648776300000|2022-04-01 01:25:00|2088.31|2086.81|2087.77|2086.27|2088.69|2087.19|2087.31|2085.81|0
1648776600000|2022-04-01 01:30:00|2087.62|2086.12|2087.31|2085.81|2088|2086.5|2086.85|2085.35|0
1648776900000|2022-04-01 01:35:00|2087.16|2085.66|2084.55|2083.05|2087.16|2085.66|2084.08|2082.58|0
1648777200000|2022-04-01 01:40:00|2084.63|2083.13|2085.01|2083.51|2085.47|2083.97|2084.55|2083.05|0
1648777500000|2022-04-01 01:45:00|2085.16|2083.66|2084.54|2083.04|2085.46|2083.96|2084.54|2083.04|0
1648777800000|2022-04-01 01:50:00|2084.62|2083.12|2086.37|2084.87|2086.84|2085.34|2084.62|2083.12|0
1648778100000|2022-04-01 01:55:00|2086.38|2084.88|2086.38|2084.88|2086.84|2085.34|2085.92|2084.42|0
1648778400000|2022-04-01 02:00:00|2086.38|2084.88|2086.85|2085.35|2086.85|2085.35|2085.93|2084.43|0
1648778700000|2022-04-01 02:05:00|2086.84|2085.34|2085.47|2083.97|2086.85|2085.35|2085.47|2083.97|0
1648779000000|2022-04-01 02:10:00|2085.62|2084.12|2085.93|2084.43|2086.39|2084.89|2085.62|2084.12|0
1648779300000|2022-04-01 02:15:00|2085.94|2084.44|2085.94|2084.44|2086.39|2084.89|2085.93|2084.43|0
1648779600000|2022-04-01 02:20:00|2086.09|2084.59|2085.47|2083.97|2086.39|2084.89|2085.01|2083.51|0
1648779900000|2022-04-01 02:25:00|2085.32|2083.82|2085.93|2084.43|2086.39|2084.89|2085.01|2083.51|0
1648780200000|2022-04-01 02:30:00|2086.01|2084.51|2087.31|2085.81|2087.31|2085.81|2085.93|2084.43|0
1648780500000|2022-04-01 02:35:00|2087.46|2085.96|2088.22|2086.72|2088.68|2087.18|2087.46|2085.96|0
1648780800000|2022-04-01 02:40:00|2088.3|2086.8|2088.69|2087.19|2089.15|2087.65|2088.22|2086.72|0
1648781100000|2022-04-01 02:45:00|2088.68|2087.18|2089.15|2087.65|2089.15|2087.65|2088.23|2086.73|0
1648781400000|2022-04-01 02:50:00|2089.07|2087.57|2088.69|2087.19|2089.15|2087.65|2088.69|2087.19|0
1648781700000|2022-04-01 02:55:00|2088.53|2087.03|2088.69|2087.19|2088.69|2087.19|2088.23|2086.73|0
1648782000000|2022-04-01 03:00:00|2088.77|2087.27|2089.16|2087.66|2089.62|2088.12|2088.69|2087.19|0
1648782300000|2022-04-01 03:05:00|2089.08|2087.58|2088.7|2087.2|2089.16|2087.66|2088.7|2087.2|0
1648782600000|2022-04-01 03:10:00|2088.78|2087.28|2089.62|2088.12|2090.08|2088.58|2088.78|2087.28|0
1648782900000|2022-04-01 03:15:00|2089.69|2088.19|2089.62|2088.12|2090.08|2088.58|2089.62|2088.12|0
1648783200000|2022-04-01 03:20:00|2089.54|2088.04|2089.15|2087.65|2089.54|2088.04|2089.15|2087.65|0
1648783500000|2022-04-01 03:25:00|2089.23|2087.73|2089.15|2087.65|2089.61|2088.11|2089.15|2087.65|0
1648783800000|2022-04-01 03:30:00|2089.3|2087.8|2089.6|2088.1|2089.61|2088.11|2089.14|2087.64|0
1648784100000|2022-04-01 03:35:00|2089.45|2087.95|2089.14|2087.64|2089.6|2088.1|2088.68|2087.18|0
1648784400000|2022-04-01 03:40:00|2088.98|2087.48|2089.14|2087.64|2089.6|2088.1|2088.68|2087.18|0
1648784700000|2022-04-01 03:45:00|2089.06|2087.56|2089.14|2087.64|2089.14|2087.64|2088.91|2087.41|0
1648785000000|2022-04-01 03:50:00|2089.29|2087.79|2089.59|2088.09|2090.06|2088.56|2089.29|2087.79|0
1648785300000|2022-04-01 03:55:00|2089.44|2087.94|2089.6|2088.1|2089.6|2088.1|2089.13|2087.63|0
1648785600000|2022-04-01 04:00:00|2089.67|2088.17|2088.68|2087.18|2089.83|2088.33|2088.68|2087.18|0
1648785900000|2022-04-01 04:05:00|2088.83|2087.33|2089.14|2087.64|2089.14|2087.64|2088.68|2087.18|0
1648786200000|2022-04-01 04:10:00|2089.22|2087.72|2089.14|2087.64|2089.6|2088.1|2089.14|2087.64|0
1648786500000|2022-04-01 04:15:00|2088.99|2087.49|2088.69|2087.19|2088.99|2087.49|2088.69|2087.19|0
1648786800000|2022-04-01 04:20:00|2088.84|2087.34|2089.15|2087.65|2089.15|2087.65|2088.68|2087.18|0
1648787400000|2022-04-01 04:30:00|2089.3|2087.8|2088.69|2087.19|2089.61|2088.11|2088.69|2087.19|0
1648787700000|2022-04-01 04:35:00|2088.84|2087.34|2089.14|2087.64|2089.14|2087.64|2088.68|2087.18|0
1648788000000|2022-04-01 04:40:00|2089.13|2087.63|2088.66|2087.16|2089.13|2087.63|2088.21|2086.71|0
1648788300000|2022-04-01 04:45:00|2088.82|2087.32|2089.58|2088.08|2090.04|2088.54|2088.82|2087.32|0
1648788600000|2022-04-01 04:50:00|2089.42|2087.92|2088.69|2087.19|2089.42|2087.92|2088.69|2087.19|0
1648788900000|2022-04-01 04:55:00|2088.77|2087.27|2089.2|2087.7|2089.67|2088.17|2088.77|2087.27|0
1648789200000|2022-04-01 05:00:00|2089.05|2087.55|2089.18|2087.68|2089.21|2087.71|2088.74|2087.24|0
1648789500000|2022-04-01 05:05:00|2089.26|2087.76|2089.79|2088.29|2090.1|2088.6|2089.26|2087.76|0
1648789800000|2022-04-01 05:10:00|2089.64|2088.14|2091.47|2089.97|2091.47|2089.97|2089.63|2088.13|0
1648790100000|2022-04-01 05:15:00|2091.48|2089.98|2091.22|2089.72|2091.48|2089.98|2090.78|2089.28|0
1648790400000|2022-04-01 05:20:00|2091.06|2089.56|2091.21|2089.71|2091.22|2089.72|2090.76|2089.26|0
1648790700000|2022-04-01 05:25:00|2091.52|2090.02|2091.94|2090.44|2092.63|2091.13|2091.52|2090.02|0
1648791000000|2022-04-01 05:30:00|2092.01|2090.51|2090.92|2089.42|2092.17|2090.67|2090.69|2089.19|0
1648791300000|2022-04-01 05:35:00|2090.99|2089.49|2090.24|2088.74|2091.15|2089.65|2090.24|2088.74|0
1648791600000|2022-04-01 05:40:00|2090.32|2088.82|2090.65|2089.15|2090.7|2089.2|2090.19|2088.69|0
1648791900000|2022-04-01 05:45:00|2090.49|2088.99|2089.27|2087.77|2090.49|2088.99|2089.27|2087.77|0
1648792200000|2022-04-01 05:50:00|2089.42|2087.92|2089.27|2087.77|2089.74|2088.24|2088.81|2087.31|0
1648792500000|2022-04-01 05:55:00|2089.2|2087.7|2087.88|2086.38|2089.72|2088.22|2087.88|2086.38|0
1648792800000|2022-04-01 06:00:00|2087.73|2086.23|2087.87|2086.37|2088.79|2087.29|2085.57|2084.07|0
1648793100000|2022-04-01 06:05:00|2087.95|2086.45|2086.85|2085.35|2088.8|2087.3|2085.82|2084.32|0
1648793400000|2022-04-01 06:10:00|2086.77|2085.27|2086.98|2085.48|2087.9|2086.4|2085.92|2084.42|0
1648793700000|2022-04-01 06:15:00|2086.99|2085.49|2086.99|2085.49|2087.44|2085.94|2086.52|2085.02|0
1648794000000|2022-04-01 06:20:00|2087.07|2085.57|2091.6|2090.1|2091.6|2090.1|2087.07|2085.57|0
1648794300000|2022-04-01 06:25:00|2091.61|2090.11|2090.39|2088.89|2092.99|2091.49|2090.39|2088.89|0
1648794600000|2022-04-01 06:30:00|2090.32|2088.82|2087.3|2085.9|2090.68|2089.28|2086.05|2084.65|41
1648794900000|2022-04-01 06:35:00|2087.18|2085.78|2086.68|2085.28|2088.43|2087.03|2086.3|2084.9|15
1648795200000|2022-04-01 06:40:00|2087.43|2086.03|2086.55|2085.15|2087.43|2086.03|2086.55|2085.15|2
1648795500000|2022-04-01 06:45:00|2087.05|2085.65|2085.8|2084.4|2087.3|2085.9|2085.8|2084.4|24
1648795800000|2022-04-01 06:50:00|2085.93|2084.53|2088.43|2087.03|2088.93|2087.53|2085.93|2084.53|39
1648796100000|2022-04-01 06:55:00|2088.94|2087.44|2092.56|2091.06|2093.2|2091.7|2088.48|2086.98|0
1648796400000|2022-04-01 07:00:00|2092.26|2090.76|2092.85|2092.35|2099.35|2098.85|2087.85|2086.48|4127
1648796700000|2022-04-01 07:05:00|2093.6|2093.1|2089.1|2088.6|2094.23|2093.73|2085.48|2084.98|3294
1648797000000|2022-04-01 07:10:00|2088.98|2088.48|2091.85|2091.35|2095.1|2094.6|2088.6|2088.1|2759
1648797300000|2022-04-01 07:15:00|2092.1|2091.6|2100.85|2100.35|2101.23|2100.73|2091.98|2091.48|2004
1648797600000|2022-04-01 07:20:00|2100.98|2100.48|2101.98|2101.48|2105.23|2104.73|2100.98|2100.48|1524
1648797900000|2022-04-01 07:25:00|2102.1|2101.6|2097.98|2097.48|2102.23|2101.73|2097.98|2097.48|1859
1648798200000|2022-04-01 07:30:00|2098.1|2097.6|2097.73|2097.23|2099.48|2098.98|2097.23|2096.73|1405
1648798500000|2022-04-01 07:35:00|2097.85|2097.35|2097.98|2097.48|2098.23|2097.73|2094.23|2093.73|2006
1648798800000|2022-04-01 07:40:00|2097.85|2097.35|2098.48|2097.98|2099.48|2098.98|2096.1|2095.6|948
1648799100000|2022-04-01 07:45:00|2098.6|2098.1|2099.98|2099.48|2101.6|2101.1|2097.85|2097.35|680
1648799400000|2022-04-01 07:50:00|2100.23|2099.73|2100.98|2100.48|2101.73|2101.23|2099.73|2099.23|724
1648799700000|2022-04-01 07:55:00|2100.85|2100.35|2101.23|2100.73|2102.98|2102.48|2099.6|2099.1|568
1648800000000|2022-04-01 08:00:00|2101.35|2100.85|2103.23|2102.73|2103.48|2102.98|2100.1|2099.6|781
1648800300000|2022-04-01 08:05:00|2103.35|2102.85|2101.48|2100.98|2104.98|2104.48|2101.23|2100.73|899
1648800600000|2022-04-01 08:10:00|2101.35|2100.85|2101.73|2101.23|2103.23|2102.73|2101.1|2100.6|739
1648800900000|2022-04-01 08:15:00|2101.85|2101.35|2100.6|2100.1|2103.48|2102.98|2100.23|2099.73|887
1648801200000|2022-04-01 08:20:00|2100.73|2100.23|2102.23|2101.73|2103.23|2102.73|2100.1|2099.6|684
1648801500000|2022-04-01 08:25:00|2101.98|2101.48|2101.48|2100.98|2102.48|2101.98|2100.98|2100.48|426
1648801800000|2022-04-01 08:30:00|2101.35|2100.85|2100.6|2100.1|2101.85|2101.35|2100.1|2099.6|482
1648802100000|2022-04-01 08:35:00|2100.73|2100.23|2101.35|2100.85|2102.48|2101.98|2100.48|2099.98|425
1648802400000|2022-04-01 08:40:00|2101.48|2100.98|2103.98|2103.48|2104.35|2103.85|2101.48|2100.98|418
1648802700000|2022-04-01 08:45:00|2103.85|2103.35|2106.1|2105.6|2106.73|2106.23|2103.73|2103.23|740
1648803000000|2022-04-01 08:50:00|2105.98|2105.48|2104.48|2103.98|2105.98|2105.48|2103.73|2103.23|469
1648803300000|2022-04-01 08:55:00|2104.35|2103.85|2104.23|2103.73|2105.1|2104.6|2103.6|2103.1|427
1648803600000|2022-04-01 09:00:00|2103.98|2103.48|2101.85|2101.35|2103.98|2103.48|2100.6|2100.1|713
1648803900000|2022-04-01 09:05:00|2101.98|2101.48|2100.98|2100.48|2102.1|2101.6|2098.98|2098.48|633
1648804200000|2022-04-01 09:10:00|2100.85|2100.35|2102.73|2102.23|2102.73|2102.23|2100.35|2099.85|479
1648804500000|2022-04-01 09:15:00|2102.85|2102.35|2103|2102.5|2103.85|2103.35|2102.13|2101.63|297
1648804800000|2022-04-01 09:20:00|2103.13|2102.63|2106.5|2106|2108.63|2108.13|2102.88|2102.38|1769
1648805100000|2022-04-01 09:25:00|2106.38|2105.88|2106.38|2105.88|2107.63|2107.13|2105.88|2105.38|594
1648805400000|2022-04-01 09:30:00|2106.5|2106|2110.25|2109.75|2110.88|2110.38|2106.38|2105.88|988
1648805700000|2022-04-01 09:35:00|2110.13|2109.63|2107.75|2107.25|2110.63|2110.13|2107.63|2107.13|625
1648806000000|2022-04-01 09:40:00|2107.63|2107.13|2108.13|2107.63|2109.13|2108.63|2107.13|2106.63|516
1648806300000|2022-04-01 09:45:00|2108.25|2107.75|2107.63|2107.13|2108.88|2108.38|2106.5|2106|850
1648806600000|2022-04-01 09:50:00|2107.75|2107.25|2109.13|2108.63|2109.88|2109.38|2107.75|2107.25|469
1648806900000|2022-04-01 09:55:00|2109.25|2108.75|2110.13|2109.63|2110.63|2110.13|2108.38|2107.88|417
1648807200000|2022-04-01 10:00:00|2110.25|2109.75|2111.13|2110.63|2112.63|2112.13|2110.13|2109.63|602
1648807500000|2022-04-01 10:05:00|2110.88|2110.38|2110.13|2109.63|2111.38|2110.88|2109.88|2109.38|326
1648807800000|2022-04-01 10:10:00|2109.88|2109.38|2110.13|2109.63|2111.13|2110.63|2109.63|2109.13|282
1648808100000|2022-04-01 10:15:00|2110.25|2109.75|2111.25|2110.75|2111.25|2110.75|2109.88|2109.38|273
1648808400000|2022-04-01 10:20:00|2111.13|2110.63|2109.38|2108.88|2111.38|2110.88|2108.63|2108.13|361
1648808700000|2022-04-01 10:25:00|2109.25|2108.75|2110.38|2109.88|2110.38|2109.88|2109.13|2108.63|204
1648809000000|2022-04-01 10:30:00|2110.13|2109.63|2110.38|2109.88|2111|2110.5|2109.38|2108.88|216
1648809300000|2022-04-01 10:35:00|2110.25|2109.75|2108.13|2107.63|2110.63|2110.13|2107.88|2107.38|305
1648809600000|2022-04-01 10:40:00|2108.25|2107.75|2108|2107.5|2108.88|2108.38|2107.63|2107.13|228
1648809900000|2022-04-01 10:45:00|2107.75|2107.25|2107.38|2106.88|2107.88|2107.38|2106.38|2105.88|356
1648810200000|2022-04-01 10:50:00|2107.13|2106.63|2106.88|2106.38|2107.63|2107.13|2106.63|2106.13|175
1648810500000|2022-04-01 10:55:00|2107|2106.5|2107.63|2107.13|2107.63|2107.13|2106.38|2105.88|271
1648810800000|2022-04-01 11:00:00|2107.38|2106.88|2110.13|2109.63|2110.38|2109.88|2107.38|2106.88|1046
1648811100000|2022-04-01 11:05:00|2110.25|2109.75|2110.88|2110.38|2111.38|2110.88|2110.13|2109.63|424
1648811400000|2022-04-01 11:10:00|2111.13|2110.63|2110.88|2110.38|2111.13|2110.63|2110.5|2110|901
1648811700000|2022-04-01 11:15:00|2110.75|2110.25|2110|2109.5|2110.88|2110.38|2110|2109.5|734
1648812000000|2022-04-01 11:20:00|2109.88|2109.38|2109.38|2108.88|2110.13|2109.63|2109.38|2108.88|362
1648812300000|2022-04-01 11:25:00|2109.63|2109.13|2108.13|2107.63|2109.63|2109.13|2108.13|2107.63|475
1648812600000|2022-04-01 11:30:00|2108.25|2107.75|2108.63|2108.13|2108.88|2108.38|2107.13|2106.63|975
1648812900000|2022-04-01 11:35:00|2108.5|2108|2108.88|2108.38|2109.25|2108.75|2107.5|2107|1024
1648813200000|2022-04-01 11:40:00|2109.12|2108.62|2109.74|2109.24|2110.37|2109.87|2109.12|2108.62|716
1648813500000|2022-04-01 11:45:00|2109.62|2109.12|2109.12|2108.62|2109.87|2109.37|2108.37|2107.87|489
1648813800000|2022-04-01 11:50:00|2108.87|2108.37|2108.87|2108.37|2109.62|2109.12|2108.87|2108.37|304
1648814100000|2022-04-01 11:55:00|2108.74|2108.24|2108.37|2107.87|2108.74|2108.24|2107.87|2107.37|273
1648814400000|2022-04-01 12:00:00|2108.12|2107.62|2109.12|2108.62|2109.37|2108.87|2108.12|2107.62|257
1648814700000|2022-04-01 12:05:00|2108.99|2108.49|2110.62|2110.12|2110.62|2110.12|2108.87|2108.37|216
1648815000000|2022-04-01 12:10:00|2110.37|2109.87|2110.12|2109.62|2111.12|2110.62|2110.12|2109.62|331
1648815300000|2022-04-01 12:15:00|2109.99|2109.49|2110.62|2110.12|2110.62|2110.12|2109.62|2109.12|267
1648815600000|2022-04-01 12:20:00|2110.87|2110.37|2111.62|2111.12|2112.24|2111.74|2110.74|2110.24|311
1648815900000|2022-04-01 12:25:00|2111.87|2111.37|2111.74|2111.24|2111.87|2111.37|2111.37|2110.87|270
1648816200000|2022-04-01 12:30:00|2111.49|2110.99|2109.62|2109.12|2111.74|2111.24|2108.87|2108.37|447
1648816500000|2022-04-01 12:35:00|2109.74|2109.24|2110.37|2109.87|2111.12|2110.62|2109.37|2108.87|259
1648816800000|2022-04-01 12:40:00|2110.12|2109.62|2108.99|2108.49|2110.62|2110.12|2108.49|2107.99|274
1648817100000|2022-04-01 12:45:00|2108.87|2108.37|2107.62|2107.12|2109.12|2108.62|2107.62|2107.12|353
1648817400000|2022-04-01 12:50:00|2107.49|2106.99|2109.12|2108.62|2109.37|2108.87|2106.87|2106.37|365
1648817700000|2022-04-01 12:55:00|2108.87|2108.37|2110.87|2110.37|2110.87|2110.37|2108.87|2108.37|429
1648818000000|2022-04-01 13:00:00|2110.74|2110.24|2110.24|2109.74|2112.37|2111.87|2110.24|2109.74|620
1648818300000|2022-04-01 13:05:00|2110.37|2109.87|2111.87|2111.37|2111.87|2111.37|2109.99|2109.49|530
1648818600000|2022-04-01 13:10:00|2111.74|2111.24|2113.12|2112.62|2113.12|2112.62|2111.49|2110.99|386
1648818900000|2022-04-01 13:15:00|2113.62|2113.12|2115.12|2114.62|2115.12|2114.62|2113.37|2112.87|1524
1648819200000|2022-04-01 13:20:00|2114.87|2114.37|2115.12|2114.62|2115.87|2115.37|2114.12|2113.62|471
1648819500000|2022-04-01 13:25:00|2114.87|2114.37|2115.12|2114.62|2116.37|2115.87|2114.87|2114.37|398
1648819800000|2022-04-01 13:30:00|2115.49|2114.99|2116.12|2115.62|2118.37|2117.87|2115.12|2114.62|1101
1648820100000|2022-04-01 13:35:00|2116.24|2115.74|2114.87|2114.37|2117.37|2116.87|2114.87|2114.37|652
1648820400000|2022-04-01 13:40:00|2115.12|2114.62|2113.87|2113.37|2115.62|2115.12|2112.37|2111.87|1054
1648820700000|2022-04-01 13:45:00|2113.62|2113.12|2114.37|2113.87|2114.62|2114.12|2111.87|2111.37|842
1648821000000|2022-04-01 13:50:00|2114.12|2113.62|2112.37|2111.87|2114.37|2113.87|2111.37|2110.87|1131
1648821300000|2022-04-01 13:55:00|2112.62|2112.12|2116.62|2116.12|2116.87|2116.37|2112.24|2111.74|2242
1648821600000|2022-04-01 14:00:00|2116.49|2115.99|2116.37|2115.87|2117.37|2116.87|2115.49|2114.99|1723
1648821900000|2022-04-01 14:05:00|2116.62|2116.12|2114.12|2113.62|2116.87|2116.37|2113.49|2112.99|945
1648822200000|2022-04-01 14:10:00|2114.09|2113.59|2116.34|2115.84|2116.46|2115.96|2114.09|2113.59|601
1648822500000|2022-04-01 14:15:00|2116.09|2115.59|2114.59|2114.09|2116.84|2116.34|2114.46|2113.96|519
1648822800000|2022-04-01 14:20:00|2114.46|2113.96|2112.59|2112.09|2115.09|2114.59|2111.84|2111.34|900
1648823100000|2022-04-01 14:25:00|2112.84|2112.34|2111.84|2111.34|2113.34|2112.84|2109.59|2109.09|832
1648823400000|2022-04-01 14:30:00|2112.09|2111.59|2113.59|2113.09|2113.59|2113.09|2110.59|2110.09|706
1648823700000|2022-04-01 14:35:00|2113.34|2112.84|2112.96|2112.46|2114.09|2113.59|2112.09|2111.59|487
1648824000000|2022-04-01 14:40:00|2112.84|2112.34|2111.59|2111.09|2113.46|2112.96|2110.21|2109.71|993
1648824300000|2022-04-01 14:45:00|2111.71|2111.21|2113.09|2112.59|2113.84|2113.34|2111.46|2110.96|448
1648824600000|2022-04-01 14:50:00|2113.34|2112.84|2116.59|2116.09|2116.71|2116.21|2112.84|2112.34|557
1648824900000|2022-04-01 14:55:00|2116.84|2116.34|2117.09|2116.59|2117.59|2117.09|2116.09|2115.59|523
1648825200000|2022-04-01 15:00:00|2117.21|2116.71|2118.59|2118.09|2118.59|2118.09|2116.34|2115.84|1094
1648825500000|2022-04-01 15:05:00|2118.46|2117.96|2121.34|2120.84|2121.84|2121.34|2117.59|2117.09|1447
1648825800000|2022-04-01 15:10:00|2121.59|2121.09|2119.34|2118.84|2122.09|2121.59|2118.34|2117.84|992
1648826100000|2022-04-01 15:15:00|2119.09|2118.59|2119.84|2119.34|2121.09|2120.59|2117.59|2117.09|1468
1648826400000|2022-04-01 15:20:00|2118.96|2118.46|2120.01|2118.51|2121.96|2121.46|2117.59|2117.09|3672
1648826700000|2022-04-01 15:25:00|2120.02|2118.52|2119.44|2117.94|2120.51|2119.01|2118.21|2116.71|1422
1648827000000|2022-04-01 15:30:00|2118.91|2117.41|2119.29|2117.89|2119.66|2118.26|2117.04|2115.64|4262
1648827300000|2022-04-01 15:35:00|2119.16|2117.76|2118.29|2116.89|2119.29|2117.89|2117.54|2116.14|84
1648827600000|2022-04-01 15:40:00|2118.16|2116.76|2117.41|2116.01|2118.91|2117.51|2117.16|2115.76|162
1648827900000|2022-04-01 15:45:00|2117.29|2115.89|2118.04|2116.64|2118.16|2116.76|2117.16|2115.76|7
1648828200000|2022-04-01 15:50:00|2118.16|2116.76|2115.79|2114.39|2118.16|2116.76|2115.04|2113.64|94
1648828500000|2022-04-01 15:55:00|2115.29|2113.89|2115.35|2113.85|2115.88|2114.39|2114.91|2113.51|12
1648828800000|2022-04-01 16:00:00|2115.34|2113.84|2113.63|2112.13|2115.88|2114.38|2113.63|2112.13|0
1648829100000|2022-04-01 16:05:00|2113.62|2112.12|2113.88|2112.38|2113.89|2112.39|2112.78|2111.28|0
1648829400000|2022-04-01 16:10:00|2113.87|2112.37|2114.97|2113.47|2114.97|2113.47|2113.32|2111.82|0
1648829700000|2022-04-01 16:15:00|2114.98|2113.48|2114.4|2112.9|2115.52|2114.02|2113.3|2111.8|0
1648830000000|2022-04-01 16:20:00|2113.87|2112.37|2115.51|2114.01|2116.06|2114.56|2113.6|2112.1|0
1648830300000|2022-04-01 16:25:00|2115.5|2114|2116.62|2115.12|2116.63|2115.13|2115.49|2113.99|0
1648830600000|2022-04-01 16:30:00|2116.61|2115.11|2113.29|2111.79|2116.62|2115.12|2112.73|2111.23|0
1648830900000|2022-04-01 16:35:00|2113.28|2111.78|2113.42|2111.92|2113.45|2111.95|2111.4|2109.9|0
1648831200000|2022-04-01 16:40:00|2113.41|2111.91|2114.54|2113.04|2114.54|2113.04|2112.08|2110.58|0
1648831500000|2022-04-01 16:45:00|2114.53|2113.03|2115.08|2113.58|2115.61|2114.11|2113.93|2112.43|0
1648831800000|2022-04-01 16:50:00|2115.07|2113.57|2114.53|2113.03|2115.61|2114.11|2113.41|2111.91|0
1648832100000|2022-04-01 16:55:00|2114.8|2113.3|2114.47|2112.97|2115.63|2114.13|2113.94|2112.44|0
1648832400000|2022-04-01 17:00:00|2114.21|2112.71|2113.93|2112.43|2115.03|2113.53|2113.38|2111.88|0
1648832700000|2022-04-01 17:05:00|2113.94|2112.44|2113.92|2112.42|2115.58|2114.08|2113.91|2112.41|0
1648833000000|2022-04-01 17:10:00|2113.91|2112.41|2113.34|2111.84|2113.91|2112.41|2112.79|2111.29|0
1648833300000|2022-04-01 17:15:00|2113.33|2111.83|2112.8|2111.3|2113.35|2111.85|2112.25|2110.75|0
1648833600000|2022-04-01 17:20:00|2112.81|2111.31|2113.88|2112.38|2114.4|2112.9|2111.65|2110.15|0
1648833900000|2022-04-01 17:25:00|2113.87|2112.37|2113.62|2112.12|2113.91|2112.41|2112.8|2111.3|0
1648834200000|2022-04-01 17:30:00|2113.36|2111.86|2114.4|2112.9|2115.52|2114.02|2113.33|2111.83|0
1648834500000|2022-04-01 17:35:00|2114.41|2112.91|2119.13|2117.63|2119.16|2117.66|2114.4|2112.9|0
1648834800000|2022-04-01 17:40:00|2119.12|2117.62|2119.7|2118.2|2120.54|2119.04|2119.11|2117.61|0
1648835100000|2022-04-01 17:45:00|2119.69|2118.19|2118.63|2117.13|2119.69|2118.19|2118.06|2116.56|0
1648835400000|2022-04-01 17:50:00|2118.62|2117.12|2118.07|2116.57|2118.63|2117.13|2117.53|2116.03|0
1648835700000|2022-04-01 17:55:00|2117.81|2116.31|2118.61|2117.11|2119.2|2117.7|2117.52|2116.02|0
1648836000000|2022-04-01 18:00:00|2118.6|2117.1|2120.95|2119.45|2120.96|2119.46|2118.6|2117.1|0
1648836300000|2022-04-01 18:05:00|2120.96|2119.46|2120.84|2119.34|2123.28|2121.78|2120.53|2119.03|0
1648836600000|2022-04-01 18:10:00|2120.83|2119.33|2121.92|2120.42|2121.92|2120.42|2119.73|2118.23|0
1648836900000|2022-04-01 18:15:00|2121.93|2120.43|2121.35|2119.85|2122.5|2121|2120.83|2119.33|0
1648837200000|2022-04-01 18:20:00|2121.36|2119.86|2121.34|2119.84|2122.99|2121.49|2121.33|2119.83|0
1648837500000|2022-04-01 18:25:00|2121.33|2119.83|2123.31|2121.81|2123.58|2122.08|2121.33|2119.83|0
1648837800000|2022-04-01 18:30:00|2123.57|2122.07|2124.69|2123.19|2124.71|2123.21|2122.99|2121.49|0
1648838100000|2022-04-01 18:35:00|2124.68|2123.18|2123.02|2121.52|2124.73|2123.23|2122.19|2120.69|0
1648838400000|2022-04-01 18:40:00|2123.03|2121.53|2123.87|2122.37|2124.68|2123.18|2123|2121.5|0
1648838700000|2022-04-01 18:45:00|2123.86|2122.36|2122.51|2121.01|2124.71|2123.21|2121.98|2120.48|0
1648839000000|2022-04-01 18:50:00|2122.52|2121.02|2122.46|2120.96|2123.05|2121.55|2121.92|2120.42|0
1648839300000|2022-04-01 18:55:00|2122.47|2120.97|2121.64|2120.14|2123|2121.5|2120.55|2119.05|0
1648839600000|2022-04-01 19:00:00|2121.63|2120.13|2121.67|2120.17|2123.37|2121.87|2121.09|2119.59|0
1648839900000|2022-04-01 19:05:00|2121.66|2120.16|2121.56|2120.06|2123.53|2122.03|2121.29|2119.79|0
1648840200000|2022-04-01 19:10:00|2121.55|2120.05|2121.92|2120.42|2122.12|2120.62|2120.26|2118.76|0
1648840500000|2022-04-01 19:15:00|2121.93|2120.43|2119.1|2117.6|2122.49|2120.99|2119.1|2117.6|0
1648840800000|2022-04-01 19:20:00|2118.83|2117.33|2118.52|2117.02|2119.1|2117.6|2117.41|2115.91|0
1648841100000|2022-04-01 19:25:00|2118.51|2117.01|2118.82|2117.32|2119.1|2117.6|2117.98|2116.48|0
1648841400000|2022-04-01 19:30:00|2118.56|2117.06|2116.88|2115.38|2119.66|2118.16|2116.83|2115.33|0
1648841700000|2022-04-01 19:35:00|2117.14|2115.64|2117.93|2116.43|2119|2117.5|2116.31|2114.81|0
1648842000000|2022-04-01 19:40:00|2117.94|2116.44|2116.93|2115.43|2119.09|2117.59|2116.35|2114.85|0
1648842300000|2022-04-01 19:45:00|2116.92|2115.42|2119.14|2117.64|2119.15|2117.65|2116.35|2114.85|0
1648842600000|2022-04-01 19:50:00|2119.2|2117.7|2122.61|2121.11|2123.96|2122.46|2119.2|2117.7|0
1648842900000|2022-04-01 19:55:00|2122.62|2121.12|2127.2|2125.7|2127.93|2126.43|2122.06|2120.56|0
1648843200000|2022-04-01 20:00:00|2127.19|2125.69|2126.41|2124.91|2127.19|2125.69|2124.16|2122.66|0
1648843500000|2022-04-01 20:05:00|2126.42|2124.92|2125.06|2123.56|2126.59|2125.09|2124.89|2123.39|0
1648843800000|2022-04-01 20:10:00|2125.19|2123.69|2122.54|2121.04|2125.19|2123.69|2122.41|2120.91|0
1648844100000|2022-04-01 20:15:00|2122.53|2121.03|2124.2|2122.7|2124.72|2123.22|2122.41|2120.91|0
1648844400000|2022-04-01 20:20:00|2124.16|2122.66|2124.86|2123.36|2125.03|2123.53|2124.16|2122.66|0
1648844700000|2022-04-01 20:25:00|2125.25|2123.75|2125.6|2124.1|2125.68|2124.18|2124.51|2123.01|0
1648845000000|2022-04-01 20:30:00|2125.68|2124.18|2124.41|2122.91|2125.81|2124.31|2123.93|2122.43|0
1648845300000|2022-04-01 20:35:00|2124.5|2123|2124.98|2123.48|2125.02|2123.52|2124.19|2122.69|0
1648845600000|2022-04-01 20:40:00|2125.11|2123.61|2125.37|2123.87|2125.59|2124.09|2124.85|2123.35|0
1648845900000|2022-04-01 20:45:00|2125.54|2124.04|2124.85|2123.35|2125.54|2124.04|2124.54|2123.04|0
1648846200000|2022-04-01 20:50:00|2124.84|2123.34|2125.32|2123.82|2125.37|2123.87|2124.28|2122.78|0
1648846500000|2022-04-01 20:55:00|2125.24|2123.74|2126.21|2124.71|2126.69|2125.19|2125.19|2123.69|0
1649023200000|2022-04-03 22:00:00|2108.79|2107.29|2107.82|2106.32|2109.15|2107.65|2107.6|2106.1|0
1649023500000|2022-04-03 22:05:00|2107.95|2106.45|2108.61|2107.11|2108.87|2107.37|2107.82|2106.32|0
1649023800000|2022-04-03 22:10:00|2108.48|2106.98|2108.02|2106.52|2108.79|2107.29|2108.02|2106.52|0
1649024100000|2022-04-03 22:15:00|2108.23|2106.73|2106.93|2105.43|2108.28|2106.78|2106.5|2105|0
1649024400000|2022-04-03 22:20:00|2106.85|2105.35|2107.32|2105.82|2107.5|2106|2106.37|2104.87|0
1649024700000|2022-04-03 22:25:00|2107.19|2105.69|2106.98|2105.48|2107.32|2105.82|2106.67|2105.17|0
1649025000000|2022-04-03 22:30:00|2106.93|2105.43|2106.5|2105|2107.06|2105.56|2106.11|2104.61|0
1649025300000|2022-04-03 22:35:00|2106.37|2104.87|2105.77|2104.27|2106.67|2105.17|2105.55|2104.05|0
1649025600000|2022-04-03 22:40:00|2105.85|2104.35|2107.53|2106.03|2107.71|2106.21|2105.85|2104.35|0
1649025900000|2022-04-03 22:45:00|2107.54|2106.04|2107.66|2106.16|2107.92|2106.42|2107.45|2105.95|0
1649026200000|2022-04-03 22:50:00|2107.67|2106.17|2108.05|2106.55|2108.05|2106.55|2107.4|2105.9|0
1649026500000|2022-04-03 22:55:00|2108.01|2106.51|2107.58|2106.08|2108.01|2106.51|2107.4|2105.9|0
1649026800000|2022-04-03 23:00:00|2107.53|2106.03|2107.66|2106.16|2107.79|2106.29|2107.53|2106.03|0
1649027100000|2022-04-03 23:05:00|2107.65|2106.15|2107.78|2106.28|2107.91|2106.41|2107.65|2106.15|0
1649027400000|2022-04-03 23:10:00|2107.65|2106.15|2108.22|2106.72|2108.22|2106.72|2107.57|2106.07|0
1649027700000|2022-04-03 23:15:00|2108.21|2106.71|2107.65|2106.15|2108.61|2107.11|2107.65|2106.15|0
1649028000000|2022-04-03 23:20:00|2107.57|2106.07|2107.39|2105.89|2107.57|2106.07|2106.83|2105.33|0
1649028300000|2022-04-03 23:25:00|2107.4|2105.9|2107.18|2105.68|2107.65|2106.15|2107.18|2105.68|0
1649028600000|2022-04-03 23:30:00|2107.22|2105.72|2106.27|2104.77|2107.39|2105.89|2106.14|2104.64|0
1649028900000|2022-04-03 23:35:00|2106.26|2104.76|2106.57|2105.07|2106.92|2105.42|2105.88|2104.38|0
1649029200000|2022-04-03 23:40:00|2106.7|2105.2|2106.01|2104.51|2106.83|2105.33|2105.88|2104.38|0
1649029500000|2022-04-03 23:45:00|2106.14|2104.64|2104.22|2102.72|2106.14|2104.64|2104.09|2102.59|0
1649029800000|2022-04-03 23:50:00|2104.18|2102.68|2104.65|2103.15|2104.78|2103.28|2104|2102.5|0
1649030100000|2022-04-03 23:55:00|2104.44|2102.94|2105.03|2103.53|2105.17|2103.67|2104.35|2102.85|0
1649030400000|2022-04-04 00:00:00|2105.04|2103.54|2104.69|2103.19|2105.73|2104.23|2104.34|2102.84|0
1649030700000|2022-04-04 00:05:00|2104.64|2103.14|2104.77|2103.27|2105.03|2103.53|2104.21|2102.71|0
1649031000000|2022-04-04 00:10:00|2104.69|2103.19|2104.9|2103.4|2105.03|2103.53|2104.47|2102.97|0
1649031300000|2022-04-04 00:15:00|2104.82|2103.32|2115.96|2114.46|2118.72|2117.22|2104.64|2103.14|0
1649031600000|2022-04-04 00:20:00|2115.89|2114.39|2116.87|2115.37|2116.87|2115.37|2114.81|2113.31|0
1649031900000|2022-04-04 00:25:00|2116.94|2115.44|2117.57|2116.07|2118.03|2116.53|2116.63|2115.13|0
1649032200000|2022-04-04 00:30:00|2117.1|2115.6|2115.03|2113.53|2117.1|2115.6|2114.8|2113.3|0
1649032500000|2022-04-04 00:35:00|2114.79|2113.29|2115.05|2113.55|2115.05|2113.55|2113.87|2112.37|0
1649032800000|2022-04-04 00:40:00|2115.12|2113.62|2114.82|2113.32|2115.28|2113.78|2113.66|2112.16|0
1649033100000|2022-04-04 00:45:00|2115.05|2113.55|2115.29|2113.79|2115.29|2113.79|2114.36|2112.86|0
1649033400000|2022-04-04 00:50:00|2115.36|2113.86|2116.44|2114.94|2116.67|2115.17|2115.36|2113.86|0
1649033700000|2022-04-04 00:55:00|2116.52|2115.02|2117.59|2116.09|2117.6|2116.1|2116.21|2114.71|0
1649034000000|2022-04-04 01:00:00|2122.55|2121.05|2121.61|2120.11|2122.55|2121.05|2121.61|2120.11|0
1649034300000|2022-04-04 01:05:00|2121.6|2120.1|2122.08|2120.58|2122.08|2120.58|2121.37|2119.87|0
1649034600000|2022-04-04 01:10:00|2122.16|2120.66|2122.78|2121.28|2123.01|2121.51|2122.16|2120.66|0
1649034900000|2022-04-04 01:15:00|2117.91|2116.41|2118.99|2117.49|2118.99|2117.49|2117.91|2116.41|0
1649035200000|2022-04-04 01:20:00|2119.07|2117.57|2118.98|2117.48|2119.45|2117.95|2118.98|2117.48|0
1649035500000|2022-04-04 01:25:00|2118.82|2117.32|2118.52|2117.02|2118.98|2117.48|2118.05|2116.55|0
1649035800000|2022-04-04 01:30:00|2118.53|2117.03|2119.03|2117.53|2119.49|2117.99|2118.52|2117.02|0
1649036100000|2022-04-04 01:35:00|2119.19|2117.69|2119.03|2117.53|2119.49|2117.99|2119.03|2117.53|0
1649036400000|2022-04-04 01:40:00|2119.19|2117.69|2119.49|2117.99|2119.95|2118.45|2119.02|2117.52|0
1649036700000|2022-04-04 01:45:00|2119.65|2118.15|2119.48|2117.98|2119.95|2118.45|2119.25|2117.75|0
1649037000000|2022-04-04 01:50:00|2119.49|2117.99|2119.95|2118.45|2120.42|2118.92|2119.49|2117.99|0
1649037300000|2022-04-04 01:55:00|2119.79|2118.29|2119.49|2117.99|2119.79|2118.29|2119.25|2117.75|0
1649037600000|2022-04-04 02:00:00|2119.48|2117.98|2119.49|2117.99|2120.41|2118.91|2118.56|2117.06|0
1649037900000|2022-04-04 02:05:00|2119.57|2118.07|2119.03|2117.53|2119.95|2118.45|2119.03|2117.53|0
1649038200000|2022-04-04 02:10:00|2119.02|2117.52|2119.03|2117.53|2119.49|2117.99|2118.56|2117.06|0
1649038500000|2022-04-04 02:15:00|2119.02|2117.52|2118.56|2117.06|2119.03|2117.53|2118.1|2116.6|0
1649038800000|2022-04-04 02:20:00|2118.48|2116.98|2118.1|2116.6|2118.56|2117.06|2118.1|2116.6|0
1649039100000|2022-04-04 02:25:00|2118.09|2116.59|2118.56|2117.06|2118.56|2117.06|2118.09|2116.59|0
1649039400000|2022-04-04 02:30:00|2118.64|2117.14|2118.56|2117.06|2119.02|2117.52|2118.1|2116.6|0
1649039700000|2022-04-04 02:35:00|2118.48|2116.98|2119.02|2117.52|2119.02|2117.52|2118.33|2116.83|0
1649040000000|2022-04-04 02:40:00|2118.87|2117.37|2118.56|2117.06|2119.03|2117.53|2118.56|2117.06|0
1649040300000|2022-04-04 02:45:00|2123.67|2122.17|2124.44|2122.94|2124.45|2122.95|2123.52|2122.02|0
1649040600000|2022-04-04 02:50:00|2124.45|2122.95|2124.45|2122.95|2124.91|2123.41|2124.44|2122.94|0
1649040900000|2022-04-04 02:55:00|2124.52|2123.02|2124.91|2123.41|2125.38|2123.88|2124.44|2122.94|0
1649041200000|2022-04-04 03:00:00|2119.95|2118.45|2119.48|2117.98|2119.95|2118.45|2119.48|2117.98|0
1649041500000|2022-04-04 03:05:00|2119.49|2117.99|2119.95|2118.45|2119.95|2118.45|2119.48|2117.98|0
1649041800000|2022-04-04 03:10:00|2119.87|2118.37|2120.65|2119.15|2120.65|2119.15|2119.49|2117.99|0
1649042100000|2022-04-04 03:15:00|2120.73|2119.23|2121.81|2120.31|2121.81|2120.31|2120.73|2119.23|0
1649042400000|2022-04-04 03:20:00|2121.8|2120.3|2121.34|2119.84|2121.81|2120.31|2121.34|2119.84|0
1649042700000|2022-04-04 03:25:00|2121.35|2119.85|2121.58|2120.08|2121.82|2120.32|2121.34|2119.84|0
1649043000000|2022-04-04 03:30:00|2121.66|2120.16|2121.35|2119.85|2121.81|2120.31|2121.35|2119.85|0
1649043600000|2022-04-04 03:40:00|2121.2|2119.7|2120.87|2119.37|2121.2|2119.7|2120.41|2118.91|0
1649043900000|2022-04-04 03:45:00|2120.8|2119.3|2120.89|2119.39|2120.9|2119.4|2120.41|2118.91|0
1649044200000|2022-04-04 03:50:00|2120.81|2119.31|2121.82|2120.32|2121.83|2120.33|2120.66|2119.16|0
1649044500000|2022-04-04 03:55:00|2121.83|2120.33|2122.28|2120.78|2122.29|2120.79|2121.82|2120.32|0
1649044800000|2022-04-04 04:00:00|2122.29|2120.79|2122.75|2121.25|2122.75|2121.25|2122.29|2120.79|0
1649045100000|2022-04-04 04:05:00|2122.67|2121.17|2122.75|2121.25|2123.21|2121.71|2122.29|2120.79|0
1649045400000|2022-04-04 04:10:00|2122.91|2121.41|2122.74|2121.24|2123.21|2121.71|2122.74|2121.24|0
1649045700000|2022-04-04 04:15:00|2123.2|2121.7|2123.21|2121.71|2123.21|2121.71|2122.74|2121.24|0
1649046000000|2022-04-04 04:20:00|2123.2|2121.7|2123.21|2121.71|2123.21|2121.71|2122.75|2121.25|0
1649046300000|2022-04-04 04:25:00|2123.13|2121.63|2122.71|2121.21|2123.21|2121.71|2122.7|2121.2|0
1649046600000|2022-04-04 04:30:00|2122.87|2121.37|2122.71|2121.21|2123.17|2121.67|2122.71|2121.21|0
1649046900000|2022-04-04 04:35:00|2122.7|2121.2|2122.72|2121.22|2122.72|2121.22|2122.7|2121.2|0
1649047200000|2022-04-04 04:40:00|2122.71|2121.21|2122.72|2121.22|2123.18|2121.68|2122.71|2121.21|0
1649047500000|2022-04-04 04:45:00|2122.56|2121.06|2122.26|2120.76|2122.56|2121.06|2121.8|2120.3|0
1649047800000|2022-04-04 04:50:00|2122.11|2120.61|2122.73|2121.23|2122.73|2121.23|2121.8|2120.3|0
1649048100000|2022-04-04 04:55:00|2122.72|2121.22|2122.76|2121.26|2122.76|2121.26|2122.72|2121.22|0
1649048400000|2022-04-04 05:00:00|2122.6|2121.1|2122.29|2120.79|2122.76|2121.26|2121.83|2120.33|0
1649048700000|2022-04-04 05:05:00|2122.28|2120.78|2122.74|2121.24|2122.75|2121.25|2122.28|2120.78|0
1649049000000|2022-04-04 05:10:00|2122.59|2121.09|2122.27|2120.77|2122.75|2121.25|2121.81|2120.31|0
1649049300000|2022-04-04 05:15:00|2122.42|2120.92|2122.73|2121.23|2122.73|2121.23|2122.27|2120.77|0
1649049600000|2022-04-04 05:20:00|2122.74|2121.24|2121.81|2120.31|2122.74|2121.24|2121.81|2120.31|0
1649049900000|2022-04-04 05:25:00|2121.8|2120.3|2122.97|2121.47|2122.97|2121.47|2121.8|2120.3|0
1649050200000|2022-04-04 05:30:00|2123.04|2121.54|2123.2|2121.7|2123.21|2121.71|2122.74|2121.24|0
1649050500000|2022-04-04 05:35:00|2123.13|2121.63|2123.24|2121.74|2123.7|2122.2|2122.74|2121.24|0
1649050800000|2022-04-04 05:40:00|2123.25|2121.75|2122.77|2121.27|2123.7|2122.2|2122.54|2121.04|0
1649051100000|2022-04-04 05:45:00|2122.78|2121.28|2122.78|2121.28|2122.78|2121.28|2122.55|2121.05|0
1649051400000|2022-04-04 05:50:00|2122.94|2121.44|2124.63|2123.13|2125.1|2123.6|2122.94|2121.44|0
1649051700000|2022-04-04 05:55:00|2124.78|2123.28|2125.56|2124.06|2126.93|2125.43|2124.78|2123.28|0
1649052000000|2022-04-04 06:00:00|2125.48|2123.98|2127.95|2126.45|2129.34|2127.84|2125.09|2123.59|0
1649052300000|2022-04-04 06:05:00|2128.11|2126.61|2127.5|2126|2129.34|2127.84|2127.49|2125.99|0
1649052600000|2022-04-04 06:10:00|2127.65|2126.15|2126.1|2124.6|2127.96|2126.46|2125.64|2124.14|0
1649052900000|2022-04-04 06:15:00|2126.18|2124.68|2124.71|2123.21|2126.56|2125.06|2124.71|2123.21|0
1649053200000|2022-04-04 06:20:00|2124.55|2123.05|2126.07|2124.57|2126.07|2124.57|2124.21|2122.71|0
1649053500000|2022-04-04 06:25:00|2126.15|2124.65|2124.14|2122.64|2126.53|2125.03|2123.68|2122.18|0
1649053800000|2022-04-04 06:30:00|2123.99|2122.49|2135.93|2134.53|2135.93|2134.53|2123.46|2121.96|13
1649054100000|2022-04-04 06:35:00|2135.81|2134.41|2133.68|2132.28|2136.81|2135.41|2133.68|2132.28|9
1649054400000|2022-04-04 06:40:00|2134.93|2133.53|2134.93|2133.53|2134.93|2133.53|2133.18|2131.78|4
1649054700000|2022-04-04 06:45:00|2134.81|2133.41|2134.81|2133.41|2135.06|2133.66|2134.56|2133.16|2
1649055000000|2022-04-04 06:50:00|2135.18|2133.78|2135.18|2133.78|2135.18|2133.78|2134.81|2133.41|24
1649055300000|2022-04-04 06:55:00|2134.53|2133.03|2136.66|2135.16|2136.81|2135.31|2133.43|2131.93|0
1649055600000|2022-04-04 07:00:00|2136.82|2135.32|2130.98|2130.48|2137.05|2136.23|2125.73|2125.23|4796
1649055900000|2022-04-04 07:05:00|2130.48|2129.98|2117.98|2117.48|2131.48|2130.98|2116.61|2116.11|2272
1649056200000|2022-04-04 07:10:00|2118.23|2117.73|2108.98|2108.48|2118.23|2117.73|2108.48|2107.98|1824
1649056500000|2022-04-04 07:15:00|2108.86|2108.36|2108.73|2108.23|2112.86|2112.36|2108.48|2107.98|1517
1649056800000|2022-04-04 07:20:00|2108.11|2107.61|2110.98|2110.48|2112.73|2112.23|2108.11|2107.61|1248
1649057100000|2022-04-04 07:25:00|2110.73|2110.23|2109.86|2109.36|2111.11|2110.61|2107.86|2107.36|931
1649057400000|2022-04-04 07:30:00|2109.61|2109.11|2112.86|2112.36|2113.11|2112.61|2108.98|2108.48|1141
1649057700000|2022-04-04 07:35:00|2112.73|2112.23|2115.23|2114.73|2115.23|2114.73|2112.73|2112.23|895
1649058000000|2022-04-04 07:40:00|2115.36|2114.86|2115.61|2115.11|2116.61|2116.11|2113.86|2113.36|1121
1649058300000|2022-04-04 07:45:00|2115.48|2114.98|2117.61|2117.11|2117.86|2117.36|2114.86|2114.36|804
1649058600000|2022-04-04 07:50:00|2117.48|2116.98|2120.11|2119.61|2120.86|2120.36|2117.48|2116.98|699
1649058900000|2022-04-04 07:55:00|2120.36|2119.86|2119.36|2118.86|2121.11|2120.61|2118.86|2118.36|847
1649059200000|2022-04-04 08:00:00|2119.48|2118.98|2116.36|2115.86|2120.61|2120.11|2115.23|2114.73|881
1649059500000|2022-04-04 08:05:00|2116.23|2115.73|2116.86|2116.36|2118.23|2117.73|2115.48|2114.98|674
1649059800000|2022-04-04 08:10:00|2116.98|2116.48|2116.86|2116.36|2117.11|2116.61|2115.61|2115.11|451
1649060100000|2022-04-04 08:15:00|2116.73|2116.23|2114.98|2114.48|2116.86|2116.36|2113.48|2112.98|604
1649060400000|2022-04-04 08:20:00|2115.36|2114.86|2117.11|2116.61|2117.36|2116.86|2114.48|2113.98|444
1649060700000|2022-04-04 08:25:00|2116.73|2116.23|2118.36|2117.86|2118.36|2117.86|2115.61|2115.11|404
1649061000000|2022-04-04 08:30:00|2118.48|2117.98|2119.48|2118.98|2120.11|2119.61|2117.98|2117.48|603
1649061300000|2022-04-04 08:35:00|2119.61|2119.11|2116.48|2115.98|2120.11|2119.61|2116.48|2115.98|903
1649061600000|2022-04-04 08:40:00|2116.23|2115.73|2115.36|2114.86|2116.61|2116.11|2114.36|2113.86|467
1649061900000|2022-04-04 08:45:00|2115.48|2114.98|2116.36|2115.86|2116.86|2116.36|2115.11|2114.61|339
1649062200000|2022-04-04 08:50:00|2116.23|2115.73|2116.86|2116.36|2117.48|2116.98|2116.11|2115.61|329
1649062500000|2022-04-04 08:55:00|2116.73|2116.23|2116.61|2116.11|2117.48|2116.98|2116.36|2115.86|218
1649062800000|2022-04-04 09:00:00|2116.48|2115.98|2120.23|2119.73|2121.36|2120.86|2116.11|2115.61|511
1649063100000|2022-04-04 09:05:00|2120.36|2119.86|2124.36|2123.86|2124.36|2123.86|2120.23|2119.73|482
1649063400000|2022-04-04 09:10:00|2124.86|2124.36|2126.36|2125.86|2126.86|2126.36|2124.61|2124.11|731
1649063700000|2022-04-04 09:15:00|2126.23|2125.73|2126.36|2125.86|2127.36|2126.86|2126.11|2125.61|472
1649064000000|2022-04-04 09:20:00|2126.48|2125.98|2127.23|2126.73|2128.11|2127.61|2125.11|2124.61|423
1649064300000|2022-04-04 09:25:00|2127.36|2126.86|2129.61|2129.11|2129.86|2129.36|2126.61|2126.11|422
1649064600000|2022-04-04 09:30:00|2129.48|2128.98|2130.61|2130.11|2130.61|2130.11|2128.11|2127.61|466
1649064900000|2022-04-04 09:35:00|2130.48|2129.98|2132.61|2132.11|2133.61|2133.11|2130.23|2129.73|471
1649065200000|2022-04-04 09:40:00|2132.86|2132.36|2133.36|2132.86|2134.23|2133.73|2132.48|2131.98|550
1649065500000|2022-04-04 09:45:00|2133.48|2132.98|2132.61|2132.11|2133.61|2133.11|2131.86|2131.36|332
1649065800000|2022-04-04 09:50:00|2132.48|2131.98|2133.23|2132.73|2134.61|2134.11|2132.36|2131.86|325
1649066100000|2022-04-04 09:55:00|2133.36|2132.86|2135.98|2135.48|2137.73|2137.23|2133.11|2132.61|473
1649066400000|2022-04-04 10:00:00|2136.11|2135.61|2136.36|2135.86|2137.36|2136.86|2134.98|2134.48|440
1649066700000|2022-04-04 10:05:00|2136.23|2135.73|2137.48|2136.98|2137.61|2137.11|2135.86|2135.36|198
1649067000000|2022-04-04 10:10:00|2137.61|2137.11|2137.61|2137.11|2138.36|2137.86|2136.36|2135.86|339
1649067300000|2022-04-04 10:15:00|2137.48|2136.98|2138.11|2137.61|2139.11|2138.61|2137.11|2136.61|573
1649067600000|2022-04-04 10:20:00|2137.86|2137.36|2138.98|2138.48|2139.61|2139.11|2137.36|2136.86|334
1649067900000|2022-04-04 10:25:00|2139.36|2138.86|2135.86|2135.36|2139.36|2138.86|2135.61|2135.11|416
1649068200000|2022-04-04 10:30:00|2135.73|2135.23|2135.48|2134.98|2136.36|2135.86|2135.11|2134.61|387
1649068500000|2022-04-04 10:35:00|2135.61|2135.11|2136.11|2135.61|2136.86|2136.36|2135.11|2134.61|286
1649068800000|2022-04-04 10:40:00|2136.36|2135.86|2135.98|2135.48|2136.61|2136.11|2135.11|2134.61|285
1649069100000|2022-04-04 10:45:00|2136.11|2135.61|2136.48|2135.98|2136.86|2136.36|2136.11|2135.61|154
1649069400000|2022-04-04 10:50:00|2136.61|2136.11|2135.86|2135.36|2136.61|2136.11|2135.11|2134.61|402
1649069700000|2022-04-04 10:55:00|2135.61|2135.11|2136.11|2135.61|2136.61|2136.11|2135.36|2134.86|204
1649070000000|2022-04-04 11:00:00|2136.36|2135.86|2136.36|2135.86|2136.61|2136.11|2135.23|2134.73|201
1649070300000|2022-04-04 11:05:00|2136.48|2135.98|2138.48|2137.98|2138.73|2138.23|2136.48|2135.98|421
1649070600000|2022-04-04 11:10:00|2138.36|2137.86|2137.23|2136.73|2138.48|2137.98|2136.61|2136.11|210
1649070900000|2022-04-04 11:15:00|2137.36|2136.86|2137.48|2136.98|2138.36|2137.86|2136.61|2136.11|169
1649071200000|2022-04-04 11:20:00|2137.61|2137.11|2136.86|2136.36|2137.98|2137.48|2136.61|2136.11|233
1649071500000|2022-04-04 11:25:00|2136.98|2136.48|2137.48|2136.98|2137.61|2137.11|2136.36|2135.86|136
1649071800000|2022-04-04 11:30:00|2137.36|2136.86|2137.23|2136.73|2138.36|2137.86|2137.23|2136.73|193
1649072100000|2022-04-04 11:35:00|2137.36|2136.86|2136.48|2135.98|2137.36|2136.86|2136.36|2135.86|319
1649072400000|2022-04-04 11:40:00|2136.61|2136.11|2136.23|2135.73|2136.98|2136.48|2135.86|2135.36|147
1649072700000|2022-04-04 11:45:00|2136.36|2135.86|2136.48|2135.98|2137.11|2136.61|2135.61|2135.11|192
1649073000000|2022-04-04 11:50:00|2136.36|2135.86|2137.98|2137.48|2137.98|2137.48|2135.98|2135.48|310
1649073300000|2022-04-04 11:55:00|2138.11|2137.61|2138.36|2137.86|2138.86|2138.36|2137.36|2136.86|356
1649073600000|2022-04-04 12:00:00|2138.48|2137.98|2140.23|2139.73|2140.36|2139.86|2138.48|2137.98|377
1649073900000|2022-04-04 12:05:00|2140.11|2139.61|2138.36|2137.86|2140.11|2139.61|2137.48|2136.98|433
1649074200000|2022-04-04 12:10:00|2138.48|2137.98|2137.86|2137.36|2139.11|2138.61|2137.86|2137.36|381
1649074500000|2022-04-04 12:15:00|2138.11|2137.61|2137.86|2137.36|2139.11|2138.61|2137.73|2137.23|170
1649074800000|2022-04-04 12:20:00|2137.98|2137.48|2138.48|2137.98|2139.11|2138.61|2137.61|2137.11|158
1649075100000|2022-04-04 12:25:00|2138.36|2137.86|2137.11|2136.61|2138.86|2138.36|2136.86|2136.36|249
1649075400000|2022-04-04 12:30:00|2136.98|2136.48|2135.48|2134.98|2137.36|2136.86|2135.11|2134.61|309
1649075700000|2022-04-04 12:35:00|2135.36|2134.86|2133.11|2132.61|2136.11|2135.61|2133.11|2132.61|397
1649076000000|2022-04-04 12:40:00|2132.98|2132.48|2132.23|2131.73|2132.98|2132.48|2131.61|2131.11|594
1649076300000|2022-04-04 12:45:00|2132.36|2131.86|2131.23|2130.73|2132.61|2132.11|2130.86|2130.36|371
1649076600000|2022-04-04 12:50:00|2131.36|2130.86|2132.73|2132.23|2133.23|2132.73|2131.11|2130.61|308
1649076900000|2022-04-04 12:55:00|2132.61|2132.11|2132.86|2132.36|2133.23|2132.73|2132.11|2131.61|210
1649077200000|2022-04-04 13:00:00|2132.61|2132.11|2134.61|2134.11|2134.86|2134.36|2132.48|2131.98|274
1649077500000|2022-04-04 13:05:00|2134.73|2134.23|2135.61|2135.11|2135.61|2135.11|2134.11|2133.61|233
1649077800000|2022-04-04 13:10:00|2135.48|2134.98|2136.11|2135.61|2136.48|2135.98|2135.36|2134.86|369
1649078100000|2022-04-04 13:15:00|2135.98|2135.48|2136.61|2136.11|2136.61|2136.11|2134.61|2134.11|724
1649078400000|2022-04-04 13:20:00|2136.36|2135.86|2137.61|2137.11|2138.11|2137.61|2135.61|2135.11|394
1649078700000|2022-04-04 13:25:00|2137.36|2136.86|2136.86|2136.36|2137.36|2136.86|2136.23|2135.73|382
1649079000000|2022-04-04 13:30:00|2136.61|2136.11|2136.23|2135.73|2137.61|2137.11|2135.36|2134.86|523
1649079300000|2022-04-04 13:35:00|2136.36|2135.86|2137.61|2137.11|2138.36|2137.86|2135.73|2135.23|445
1649079600000|2022-04-04 13:40:00|2137.73|2137.23|2139.11|2138.61|2140.61|2140.11|2137.73|2137.23|481
1649079900000|2022-04-04 13:45:00|2139.36|2138.86|2140.86|2140.36|2140.86|2140.36|2138.61|2138.11|543
1649080200000|2022-04-04 13:50:00|2140.98|2140.48|2141.11|2140.61|2142.86|2142.36|2140.86|2140.36|875
1649080500000|2022-04-04 13:55:00|2141.23|2140.73|2142.86|2142.36|2142.98|2142.48|2141.23|2140.73|606
1649080800000|2022-04-04 14:00:00|2142.61|2142.11|2145.36|2144.86|2146.36|2145.86|2142.36|2141.86|1276
1649081100000|2022-04-04 14:05:00|2145.48|2144.98|2145.36|2144.86|2147.23|2146.73|2145.11|2144.61|699
1649081400000|2022-04-04 14:10:00|2145.48|2144.98|2146.61|2146.11|2147.61|2147.11|2145.36|2144.86|699
1649081700000|2022-04-04 14:15:00|2146.73|2146.23|2147.36|2146.86|2147.36|2146.86|2145.73|2145.23|443
1649082000000|2022-04-04 14:20:00|2147.61|2147.11|2148.36|2147.86|2148.61|2148.11|2145.86|2145.36|567
1649082300000|2022-04-04 14:25:00|2148.61|2148.11|2149.11|2148.61|2149.23|2148.73|2147.11|2146.61|474
1649082600000|2022-04-04 14:30:00|2148.86|2148.36|2148.86|2148.36|2149.36|2148.86|2148.11|2147.61|542
1649082900000|2022-04-04 14:35:00|2149.11|2148.61|2149.11|2148.61|2149.61|2149.11|2147.61|2147.11|630
1649083200000|2022-04-04 14:40:00|2148.86|2148.36|2146.11|2145.61|2148.98|2148.48|2145.86|2145.36|636
1649083500000|2022-04-04 14:45:00|2146.23|2145.73|2146.61|2146.11|2147.61|2147.11|2144.86|2144.36|511
1649083800000|2022-04-04 14:50:00|2146.86|2146.36|2145.11|2144.61|2147.11|2146.61|2145.11|2144.61|492
1649084100000|2022-04-04 14:55:00|2145.36|2144.86|2145.36|2144.86|2146.36|2145.86|2145.23|2144.73|1581
1649084400000|2022-04-04 15:00:00|2145.11|2144.61|2145.98|2145.48|2145.98|2145.48|2145.11|2144.61|1026
1649084700000|2022-04-04 15:05:00|2146.11|2145.61|2146.61|2146.11|2147.61|2147.11|2145.86|2145.36|695
1649085000000|2022-04-04 15:10:00|2146.36|2145.86|2145.61|2145.11|2146.61|2146.11|2144.73|2144.23|834
1649085300000|2022-04-04 15:15:00|2145.48|2144.98|2144.86|2144.36|2145.86|2145.36|2144.36|2143.86|1223
1649085600000|2022-04-04 15:20:00|2144.61|2144.11|2146.15|2144.65|2146.15|2145.61|2143.36|2142.86|3340
1649085900000|2022-04-04 15:25:00|2146.68|2145.18|2147.22|2145.72|2147.75|2146.25|2145.09|2143.59|664
1649086200000|2022-04-04 15:30:00|2146.7|2145.2|2143.81|2142.41|2146.82|2145.32|2143.06|2141.66|178
1649086500000|2022-04-04 15:35:00|2143.18|2141.78|2142.43|2141.03|2143.18|2141.78|2141.06|2139.66|204
1649086800000|2022-04-04 15:40:00|2142.56|2141.16|2144.31|2142.91|2144.31|2142.91|2142.56|2141.16|1043
1649087100000|2022-04-04 15:45:00|2144.18|2142.78|2145.93|2144.53|2145.93|2144.53|2144.18|2142.78|18
1649087400000|2022-04-04 15:50:00|2146.06|2144.66|2146.06|2144.66|2146.18|2144.78|2144.81|2143.41|86
1649087700000|2022-04-04 15:55:00|2146.18|2144.78|2146.99|2145.49|2147.31|2145.91|2146.18|2144.78|76
1649088000000|2022-04-04 16:00:00|2146.98|2145.48|2145.39|2143.89|2147.51|2146.01|2145.38|2143.88|0
1649088300000|2022-04-04 16:05:00|2145.4|2143.9|2145.41|2143.91|2145.93|2144.43|2144.88|2143.38|0
1649088600000|2022-04-04 16:10:00|2145.42|2143.92|2146.49|2144.99|2146.49|2144.99|2144.85|2143.35|0
1649088900000|2022-04-04 16:15:00|2146.48|2144.98|2146.45|2144.95|2147.53|2146.03|2146.44|2144.94|0
1649089200000|2022-04-04 16:20:00|2146.46|2144.96|2145.39|2143.89|2146.46|2144.96|2145.37|2143.87|0
1649089500000|2022-04-04 16:25:00|2145.4|2143.9|2145.94|2144.44|2145.95|2144.45|2145.38|2143.88|0
1649089800000|2022-04-04 16:30:00|2145.93|2144.43|2145.94|2144.44|2146.49|2144.99|2145.4|2143.9|0
1649090100000|2022-04-04 16:35:00|2145.95|2144.45|2144.29|2142.79|2145.95|2144.45|2143.73|2142.23|0
1649090400000|2022-04-04 16:40:00|2144.28|2142.78|2143.71|2142.21|2144.3|2142.8|2143.15|2141.65|0
1649090700000|2022-04-04 16:45:00|2143.72|2142.22|2143.01|2141.51|2143.72|2142.22|2142.43|2140.93|0
1649091000000|2022-04-04 16:50:00|2143.02|2141.52|2143.52|2142.02|2144.06|2142.56|2142.98|2141.48|0
1649091300000|2022-04-04 16:55:00|2143.51|2142.01|2143.48|2141.98|2144.05|2142.55|2142.96|2141.46|0
1649091600000|2022-04-04 17:00:00|2143.52|2142.02|2143.51|2142.01|2143.52|2142.02|2142.43|2140.93|0
1649091900000|2022-04-04 17:05:00|2142.98|2141.48|2143.02|2141.52|2143.55|2142.05|2142.97|2141.47|0
1649092200000|2022-04-04 17:10:00|2143.01|2141.51|2142.49|2140.99|2143.55|2142.05|2141.95|2140.45|0
1649092500000|2022-04-04 17:15:00|2142.48|2140.98|2143.58|2142.08|2143.6|2142.1|2141.95|2140.45|0
1649092800000|2022-04-04 17:20:00|2143.57|2142.07|2143.13|2141.63|2144.13|2142.63|2142.51|2141.01|0
1649093100000|2022-04-04 17:25:00|2143.12|2141.62|2143.74|2142.24|2143.75|2142.25|2143.12|2141.62|0
1649093400000|2022-04-04 17:30:00|2143.48|2141.98|2143.51|2142.01|2143.8|2142.3|2143.21|2141.71|0
1649093700000|2022-04-04 17:35:00|2143.77|2142.27|2143.21|2141.71|2143.79|2142.29|2143.21|2141.71|0
1649094000000|2022-04-04 17:40:00|2143.22|2141.72|2143.78|2142.28|2143.78|2142.28|2143.2|2141.7|0
1649094300000|2022-04-04 17:45:00|2143.79|2142.29|2143.24|2141.74|2143.79|2142.29|2143.23|2141.73|0
1649094600000|2022-04-04 17:50:00|2143.25|2141.75|2143.8|2142.3|2144.33|2142.83|2143.24|2141.74|0
1649094900000|2022-04-04 17:55:00|2143.81|2142.31|2144.92|2143.42|2144.93|2143.43|2143.8|2142.3|0
1649095200000|2022-04-04 18:00:00|2144.91|2143.41|2144.16|2142.66|2144.91|2143.41|2143.58|2142.08|0
1649095500000|2022-04-04 18:05:00|2144.69|2143.19|2142.45|2140.95|2144.7|2143.2|2142.45|2140.95|0
1649095800000|2022-04-04 18:10:00|2142.44|2140.94|2142.99|2141.49|2143.01|2141.51|2141.9|2140.4|0
1649096100000|2022-04-04 18:15:00|2143|2141.5|2143.59|2142.09|2144.11|2142.61|2142.45|2140.95|0
1649096400000|2022-04-04 18:20:00|2143.58|2142.08|2144.13|2142.63|2144.66|2143.16|2143.57|2142.07|0
1649096700000|2022-04-04 18:25:00|2144.66|2143.16|2144.71|2143.21|2145.24|2143.74|2144.13|2142.63|0
1649097000000|2022-04-04 18:30:00|2144.72|2143.22|2144.74|2143.24|2144.74|2143.24|2144.14|2142.64|0
1649097300000|2022-04-04 18:35:00|2144.73|2143.23|2144.74|2143.24|2144.75|2143.25|2144.19|2142.69|0
1649097600000|2022-04-04 18:40:00|2144.73|2143.23|2144.72|2143.22|2144.74|2143.24|2144.18|2142.68|0
1649097900000|2022-04-04 18:45:00|2144.73|2143.23|2145.27|2143.77|2146.37|2144.87|2144.72|2143.22|0
1649098200000|2022-04-04 18:50:00|2145.29|2143.79|2145.85|2144.35|2145.85|2144.35|2144.72|2143.22|0
1649098500000|2022-04-04 18:55:00|2146.38|2144.88|2145.28|2143.78|2146.38|2144.88|2145.27|2143.77|0
1649098800000|2022-04-04 19:00:00|2145.27|2143.77|2145.29|2143.79|2145.3|2143.8|2144.19|2142.69|0
1649099100000|2022-04-04 19:05:00|2145.3|2143.8|2145.37|2143.87|2146.38|2144.88|2145.27|2143.77|0
1649099400000|2022-04-04 19:10:00|2145.38|2143.88|2145.4|2143.9|2146.45|2144.95|2144.81|2143.31|0
1649099700000|2022-04-04 19:15:00|2145.39|2143.89|2144.79|2143.29|2145.4|2143.9|2144.24|2142.74|0
1649100000000|2022-04-04 19:20:00|2144.8|2143.3|2145.37|2143.87|2145.38|2143.88|2144.8|2143.3|0
1649100300000|2022-04-04 19:25:00|2145.38|2143.88|2144.8|2143.3|2145.9|2144.4|2144.26|2142.76|0
1649100600000|2022-04-04 19:30:00|2144.79|2143.29|2145.86|2144.36|2146.41|2144.91|2144.78|2143.28|0
1649100900000|2022-04-04 19:35:00|2145.85|2144.35|2146.93|2145.43|2146.94|2145.44|2145.84|2144.34|0
1649101200000|2022-04-04 19:40:00|2146.94|2145.44|2145.8|2144.3|2147.98|2146.48|2145.8|2144.3|0
1649101500000|2022-04-04 19:45:00|2145.79|2144.29|2146.92|2145.42|2148.03|2146.53|2145.25|2143.75|0
1649101800000|2022-04-04 19:50:00|2146.93|2145.43|2148.04|2146.54|2149.16|2147.66|2146.91|2145.41|0
1649102100000|2022-04-04 19:55:00|2148.03|2146.53|2147.73|2146.23|2148.18|2146.68|2144.28|2142.78|0
1649102400000|2022-04-04 20:00:00|2147.52|2146.02|2146.19|2144.69|2148.29|2146.79|2145.9|2144.4|0
1649102700000|2022-04-04 20:05:00|2146.18|2144.68|2146.53|2145.03|2147.14|2145.64|2146.06|2144.56|0
1649103000000|2022-04-04 20:10:00|2146.62|2145.12|2146.06|2144.56|2147.01|2145.51|2146.06|2144.56|0
1649103300000|2022-04-04 20:15:00|2146.19|2144.69|2146.88|2145.38|2147.27|2145.77|2146.19|2144.69|0
1649103600000|2022-04-04 20:20:00|2147.01|2145.51|2147.58|2146.08|2147.62|2146.12|2146.88|2145.38|0
1649103900000|2022-04-04 20:25:00|2147.62|2146.12|2147.27|2145.77|2147.71|2146.21|2147.23|2145.73|0
1649104200000|2022-04-04 20:30:00|2147.23|2145.73|2147.39|2145.89|2147.39|2145.89|2147.01|2145.51|0
1649104500000|2022-04-04 20:35:00|2147.52|2146.02|2147.91|2146.41|2147.91|2146.41|2147.39|2145.89|0
1649104800000|2022-04-04 20:40:00|2148.08|2146.58|2147.91|2146.41|2148.21|2146.71|2147.78|2146.28|0
1649105100000|2022-04-04 20:45:00|2147.9|2146.4|2146.69|2145.19|2147.91|2146.41|2146.69|2145.19|0
1649105400000|2022-04-04 20:50:00|2146.56|2145.06|2146.95|2145.45|2146.95|2145.45|2146.26|2144.76|0
1649105700000|2022-04-04 20:55:00|2147.08|2145.58|2146.12|2144.62|2147.21|2145.71|2146.03|2144.53|0
1649106000000|2022-04-04 21:00:00|2146.2|2144.7|2146.2|2144.7|2146.29|2144.79|2146.07|2144.57|0
1649106300000|2022-04-04 21:05:00|2146.12|2144.62|2146.29|2144.79|2146.29|2144.79|2146.03|2144.53|0
1649106600000|2022-04-04 21:10:00|2146.2|2144.7|2146.2|2144.7|2146.25|2144.75|2145.99|2144.49|0
1649106900000|2022-04-04 21:15:00|2146.16|2144.66|2146.16|2144.66|2146.29|2144.79|2146.12|2144.62|0
1649107200000|2022-04-04 21:20:00|2146.12|2144.62|2146.25|2144.75|2146.25|2144.75|2145.99|2144.49|0
1649107500000|2022-04-04 21:25:00|2146.46|2144.96|2146.67|2145.17|2146.72|2145.22|2146.25|2144.75|0
1649107800000|2022-04-04 21:30:00|2146.72|2145.22|2146.62|2145.12|2146.79|2145.29|2146.54|2145.04|0
1649108100000|2022-04-04 21:35:00|2146.66|2145.16|2146.58|2145.08|2146.75|2145.25|2146.58|2145.08|0
1649108400000|2022-04-04 21:40:00|2146.54|2145.04|2146.54|2145.04|2146.62|2145.12|2146.28|2144.78|0
1649108700000|2022-04-04 21:45:00|2146.49|2144.99|2146.49|2144.99|2146.54|2145.04|2146.49|2144.99|0
1649109000000|2022-04-04 21:50:00|2146.54|2145.04|2146.49|2144.99|2146.54|2145.04|2146.49|2144.99|0
1649109300000|2022-04-04 21:55:00|2146.54|2145.04|2146.79|2145.29|2146.79|2145.29|2146.54|2145.04|0
1649109600000|2022-04-04 22:00:00|2146.75|2145.25|2146.24|2144.74|2146.75|2145.25|2145.89|2144.39|0
1649109900000|2022-04-04 22:05:00|2146.15|2144.65|2146.24|2144.74|2146.5|2145|2145.98|2144.48|0
1649110200000|2022-04-04 22:10:00|2146.23|2144.73|2146.37|2144.87|2146.5|2145|2146.02|2144.52|0
1649110500000|2022-04-04 22:15:00|2146.5|2145|2145.98|2144.48|2146.5|2145|2145.8|2144.3|0
1649110800000|2022-04-04 22:20:00|2146.02|2144.52|2145.8|2144.3|2146.11|2144.61|2145.8|2144.3|0
1649111100000|2022-04-04 22:25:00|2145.89|2144.39|2146.11|2144.61|2146.24|2144.74|2145.67|2144.17|0
1649111400000|2022-04-04 22:30:00|2146.1|2144.6|2145.8|2144.3|2146.11|2144.61|2145.67|2144.17|0
1649111700000|2022-04-04 22:35:00|2145.76|2144.26|2145.54|2144.04|2145.8|2144.3|2145.41|2143.91|0
1649112000000|2022-04-04 22:40:00|2145.41|2143.91|2145.54|2144.04|2145.67|2144.17|2145.41|2143.91|0
1649112300000|2022-04-04 22:45:00|2145.67|2144.17|2145.8|2144.3|2145.98|2144.48|2145.67|2144.17|0
1649112600000|2022-04-04 22:50:00|2145.89|2144.39|2145.67|2144.17|2145.89|2144.39|2145.54|2144.04|0
1649112900000|2022-04-04 22:55:00|2145.8|2144.3|2145.8|2144.3|2145.8|2144.3|2145.67|2144.17|0
1649113200000|2022-04-04 23:00:00|2145.81|2144.31|2145.81|2144.31|2145.9|2144.4|2145.68|2144.18|0
1649113500000|2022-04-04 23:05:00|2145.68|2144.18|2145.81|2144.31|2145.99|2144.49|2145.55|2144.05|0
1649113800000|2022-04-04 23:10:00|2145.77|2144.27|2145.55|2144.05|2145.81|2144.31|2145.55|2144.05|0
1649114100000|2022-04-04 23:15:00|2145.68|2144.18|2145.68|2144.18|2145.68|2144.18|2145.55|2144.05|0
1649114400000|2022-04-04 23:20:00|2145.55|2144.05|2145.55|2144.05|2145.68|2144.18|2145.42|2143.92|0
1649114700000|2022-04-04 23:25:00|2145.64|2144.14|2145.68|2144.18|2145.68|2144.18|2145.42|2143.92|0
1649115000000|2022-04-04 23:30:00|2145.77|2144.27|2146.51|2145.01|2146.51|2145.01|2145.68|2144.18|0
1649115300000|2022-04-04 23:35:00|2146.5|2145|2146.38|2144.88|2146.51|2145.01|2146.16|2144.66|0
1649115600000|2022-04-04 23:40:00|2146.37|2144.87|2146.25|2144.75|2146.38|2144.88|2145.99|2144.49|0
1649115900000|2022-04-04 23:45:00|2146.24|2144.74|2145.42|2143.92|2146.25|2144.75|2145.42|2143.92|0
1649116200000|2022-04-04 23:50:00|2145.55|2144.05|2145.42|2143.92|2145.55|2144.05|2145.29|2143.79|0
1649116500000|2022-04-04 23:55:00|2145.55|2144.05|2144.86|2143.36|2145.55|2144.05|2144.86|2143.36|0
1649116800000|2022-04-05 00:00:00|2144.99|2143.49|2143.74|2142.24|2144.99|2143.49|2143.74|2142.24|0
1649117100000|2022-04-05 00:05:00|2143.87|2142.37|2144|2142.5|2144.3|2142.8|2143.74|2142.24|0
1649117400000|2022-04-05 00:10:00|2144.09|2142.59|2144.13|2142.63|2144.48|2142.98|2143.96|2142.46|0
1649117700000|2022-04-05 00:15:00|2144.09|2142.59|2143.01|2141.51|2144.13|2142.63|2142.08|2140.58|0
1649118000000|2022-04-05 00:20:00|2143.16|2141.66|2143|2141.5|2143.93|2142.43|2143|2141.5|0
1649118300000|2022-04-05 00:25:00|2143.01|2141.51|2143.01|2141.51|2143.01|2141.51|2142.54|2141.04|0
1649118600000|2022-04-05 00:30:00|2143.09|2141.59|2143.47|2141.97|2143.47|2141.97|2142.54|2141.04|0
1649118900000|2022-04-05 00:35:00|2143.63|2142.13|2143.01|2141.51|2143.94|2142.44|2143.01|2141.51|0
1649119200000|2022-04-05 00:40:00|2143.09|2141.59|2143.47|2141.97|2143.47|2141.97|2143.01|2141.51|0
1649119500000|2022-04-05 00:45:00|2143.4|2141.9|2143.01|2141.51|2143.47|2141.97|2142.54|2141.04|0
1649119800000|2022-04-05 00:50:00|2142.93|2141.43|2143.01|2141.51|2143.48|2141.98|2142.54|2141.04|0
1649120100000|2022-04-05 00:55:00|2143.17|2141.67|2143.94|2142.44|2143.94|2142.44|2143.01|2141.51|0
1649120400000|2022-04-05 01:00:00|2144.02|2142.52|2142.55|2141.05|2144.41|2142.91|2142.55|2141.05|0
1649120700000|2022-04-05 01:05:00|2142.7|2141.2|2143.01|2141.51|2143.01|2141.51|2142.55|2141.05|0
1649121000000|2022-04-05 01:10:00|2143.17|2141.67|2143.01|2141.51|2143.48|2141.98|2143.01|2141.51|0
1649121300000|2022-04-05 01:15:00|2143.17|2141.67|2143.48|2141.98|2143.94|2142.44|2143.01|2141.51|0
1649121600000|2022-04-05 01:20:00|2143.63|2142.13|2143.48|2141.98|2144.41|2142.91|2143.48|2141.98|0
1649121900000|2022-04-05 01:25:00|2143.56|2142.06|2143.47|2141.97|2143.71|2142.21|2143.01|2141.51|0
1649122200000|2022-04-05 01:30:00|2143.39|2141.89|2143.71|2142.21|2144.18|2142.68|2143.01|2141.51|0
1649122500000|2022-04-05 01:35:00|2143.72|2142.22|2144.18|2142.68|2144.18|2142.68|2143.71|2142.21|0
1649122800000|2022-04-05 01:40:00|2144.02|2142.52|2144.18|2142.68|2144.18|2142.68|2143.71|2142.21|0
1649123100000|2022-04-05 01:45:00|2144.1|2142.6|2144.18|2142.68|2144.18|2142.68|2143.72|2142.22|0
1649123400000|2022-04-05 01:50:00|2144.34|2142.84|2145.57|2144.07|2145.57|2144.07|2144.34|2142.84|0
1649123700000|2022-04-05 01:55:00|2145.49|2143.99|2144.65|2143.15|2145.57|2144.07|2144.65|2143.15|0
1649124000000|2022-04-05 02:00:00|2144.49|2142.99|2143.73|2142.23|2144.49|2142.99|2143.73|2142.23|0
1649124300000|2022-04-05 02:05:00|2143.65|2142.15|2143.71|2142.21|2143.73|2142.23|2143.26|2141.76|0
1649124600000|2022-04-05 02:10:00|2143.87|2142.37|2144.17|2142.67|2144.17|2142.67|2143.87|2142.37|0
1649124900000|2022-04-05 02:15:00|2144.33|2142.83|2144.17|2142.67|2144.63|2143.13|2144.17|2142.67|0
1649125200000|2022-04-05 02:20:00|2144.16|2142.66|2144.4|2142.9|2144.4|2142.9|2143.7|2142.2|0
1649125500000|2022-04-05 02:25:00|2144.33|2142.83|2144.17|2142.67|2144.64|2143.14|2144.17|2142.67|0
1649125800000|2022-04-05 02:30:00|2144.33|2142.83|2144.64|2143.14|2144.64|2143.14|2144.17|2142.67|0
1649126700000|2022-04-05 02:45:00|2144.63|2143.13|2144.64|2143.14|2144.64|2143.14|2144.63|2143.13|0
1649127000000|2022-04-05 02:50:00|2144.63|2143.13|2144.17|2142.67|2144.63|2143.13|2144.17|2142.67|0
1649127900000|2022-04-05 03:05:00|2144.25|2142.75|2144.17|2142.67|2144.63|2143.13|2143.71|2142.21|0
1649128200000|2022-04-05 03:10:00|2144.33|2142.83|2144.17|2142.67|2144.64|2143.14|2144.17|2142.67|0
1649128500000|2022-04-05 03:15:00|2144.63|2143.13|2144.64|2143.14|2144.64|2143.14|2144.63|2143.13|0
1649128800000|2022-04-05 03:20:00|2144.63|2143.13|2144.17|2142.67|2144.64|2143.14|2144.17|2142.67|0
1649129100000|2022-04-05 03:25:00|2143.7|2142.2|2143.24|2141.74|2143.71|2142.21|2143.24|2141.74|0
1649129400000|2022-04-05 03:30:00|2143.32|2141.82|2142.31|2140.81|2143.7|2142.2|2142.31|2140.81|0
1649129700000|2022-04-05 03:35:00|2142.32|2140.82|2142.78|2141.28|2142.78|2141.28|2142.32|2140.82|0
1649130000000|2022-04-05 03:40:00|2142.93|2141.43|2142.78|2141.28|2143.24|2141.74|2142.78|2141.28|0
1649130300000|2022-04-05 03:45:00|2142.93|2141.43|2143.24|2141.74|2143.24|2141.74|2142.78|2141.28|0
1649130600000|2022-04-05 03:50:00|2143.4|2141.9|2143.7|2142.2|2143.71|2142.21|2143.4|2141.9|0
1649130900000|2022-04-05 03:55:00|2143.71|2142.21|2143.7|2142.2|2143.71|2142.21|2143.7|2142.2|0
1649131200000|2022-04-05 04:00:00|2143.71|2142.21|2143.7|2142.2|2143.71|2142.21|2143.7|2142.2|0
1649131500000|2022-04-05 04:05:00|2143.71|2142.21|2143.71|2142.21|2143.71|2142.21|2143.71|2142.21|0
1649133000000|2022-04-05 04:30:00|2143.87|2142.37|2143.72|2142.22|2144.64|2143.14|2143.71|2142.21|0
1649133300000|2022-04-05 04:35:00|2143.71|2142.21|2143.72|2142.22|2143.72|2142.22|2143.25|2141.75|0
1649133600000|2022-04-05 04:40:00|2143.71|2142.21|2143.71|2142.21|2144.18|2142.68|2143.71|2142.21|0
1649133900000|2022-04-05 04:45:00|2143.79|2142.29|2144.19|2142.69|2144.19|2142.69|2143.71|2142.21|0
1649134200000|2022-04-05 04:50:00|2144.03|2142.53|2144.15|2142.65|2144.17|2142.67|2143.7|2142.2|0
1649134500000|2022-04-05 04:55:00|2143.99|2142.49|2143.68|2142.18|2143.99|2142.49|2143.68|2142.18|0
1649134800000|2022-04-05 05:00:00|2143.69|2142.19|2143.69|2142.19|2144.15|2142.65|2143.69|2142.19|0
1649135100000|2022-04-05 05:05:00|2143.53|2142.03|2142.76|2141.26|2143.69|2142.19|2142.76|2141.26|0
1649135400000|2022-04-05 05:10:00|2142.84|2141.34|2143.22|2141.72|2143.22|2141.72|2142.76|2141.26|0
1649135700000|2022-04-05 05:15:00|2143.38|2141.88|2142.78|2141.28|2143.69|2142.19|2142.78|2141.28|0
1649136000000|2022-04-05 05:20:00|2142.93|2141.43|2143.22|2141.72|2143.24|2141.74|2142.76|2141.26|0
1649136300000|2022-04-05 05:25:00|2143.23|2141.73|2143.23|2141.73|2143.23|2141.73|2142.76|2141.26|0
1649136600000|2022-04-05 05:30:00|2143.07|2141.57|2142.3|2140.8|2143.07|2141.57|2142.3|2140.8|0
1649136900000|2022-04-05 05:35:00|2142.22|2140.72|2142.29|2140.79|2142.3|2140.8|2142.07|2140.57|0
1649137200000|2022-04-05 05:40:00|2142.28|2140.78|2142.28|2140.78|2142.28|2140.78|2141.35|2139.85|0
1649137500000|2022-04-05 05:45:00|2142.44|2140.94|2142.28|2140.78|2142.74|2141.24|2142.28|2140.78|0
1649137800000|2022-04-05 05:50:00|2142.44|2140.94|2143.21|2141.71|2143.21|2141.71|2141.82|2140.32|0
1649138100000|2022-04-05 05:55:00|2143.05|2141.55|2143.22|2141.72|2143.68|2142.18|2142.75|2141.25|0
1649138400000|2022-04-05 06:00:00|2143.23|2141.73|2146.03|2144.53|2146.48|2144.98|2143.23|2141.73|0
1649138700000|2022-04-05 06:05:00|2145.87|2144.37|2144.64|2143.14|2145.87|2144.37|2144.64|2143.14|0
1649139000000|2022-04-05 06:10:00|2144.71|2143.21|2142.21|2140.71|2144.87|2143.37|2141.98|2140.48|0
1649139300000|2022-04-05 06:15:00|2142.06|2140.56|2140.31|2138.81|2142.21|2140.71|2139.85|2138.35|0
1649139600000|2022-04-05 06:20:00|2140.23|2138.73|2140.32|2138.82|2140.78|2139.28|2138.89|2137.39|0
1649139900000|2022-04-05 06:25:00|2140.35|2138.85|2139.94|2138.44|2140.4|2138.9|2139.42|2137.92|0
1649140200000|2022-04-05 06:30:00|2139.86|2138.36|2138.43|2137.03|2140.43|2139.03|2138.43|2137.03|0
1649140500000|2022-04-05 06:35:00|2138.56|2137.16|2139.68|2138.28|2139.68|2138.28|2138.56|2137.16|10
1649140800000|2022-04-05 06:40:00|2139.56|2138.16|2139.43|2138.03|2139.81|2138.41|2139.18|2137.78|5
1649141100000|2022-04-05 06:45:00|2139.31|2137.91|2138.68|2137.28|2139.31|2137.91|2138.56|2137.16|15
1649141400000|2022-04-05 06:50:00|2138.81|2137.41|2138.56|2137.16|2139.56|2138.16|2138.56|2137.16|13
1649141700000|2022-04-05 06:55:00|2138.61|2137.11|2138.77|2137.27|2139.07|2137.57|2136.31|2134.81|0
1649142000000|2022-04-05 07:00:00|2138.92|2137.42|2140.36|2139.86|2147.86|2147.36|2138.92|2137.42|3494
1649142300000|2022-04-05 07:05:00|2140.23|2139.73|2141.61|2141.11|2141.86|2141.36|2134.86|2134.36|1980
1649142600000|2022-04-05 07:10:00|2141.73|2141.23|2140.98|2140.48|2143.48|2142.98|2137.98|2137.48|1632
1649142900000|2022-04-05 07:15:00|2140.86|2140.36|2143.36|2142.86|2143.61|2143.11|2139.48|2138.98|654
1649143200000|2022-04-05 07:20:00|2143.48|2142.98|2145.23|2144.73|2146.61|2146.11|2142.48|2141.98|1226
1649143500000|2022-04-05 07:25:00|2145.11|2144.61|2149.61|2149.11|2149.73|2149.23|2143.73|2143.23|1351
1649143800000|2022-04-05 07:30:00|2149.48|2148.98|2146.86|2146.36|2149.48|2148.98|2146.36|2145.86|1008
1649144100000|2022-04-05 07:35:00|2146.73|2146.23|2148.61|2148.11|2150.73|2150.23|2146.61|2146.11|845
1649144400000|2022-04-05 07:40:00|2148.48|2147.98|2149.86|2149.36|2150.23|2149.73|2147.86|2147.36|403
1649144700000|2022-04-05 07:45:00|2149.73|2149.23|2153.36|2152.86|2154.48|2153.98|2149.11|2148.61|1034
1649145000000|2022-04-05 07:50:00|2153.23|2152.73|2150.48|2149.98|2153.23|2152.73|2149.11|2148.61|660
1649145300000|2022-04-05 07:55:00|2150.61|2150.11|2149.73|2149.23|2152.11|2151.61|2149.73|2149.23|641
1649145600000|2022-04-05 08:00:00|2149.86|2149.36|2148.98|2148.48|2151.36|2150.86|2148.86|2148.36|828
1649145900000|2022-04-05 08:05:00|2149.11|2148.61|2152.11|2151.61|2152.36|2151.86|2148.86|2148.36|598
1649146200000|2022-04-05 08:10:00|2151.86|2151.36|2150.86|2150.36|2152.11|2151.61|2150.11|2149.61|835
1649146500000|2022-04-05 08:15:00|2150.73|2150.23|2151.36|2150.86|2152.11|2151.61|2150.61|2150.11|388
1649146800000|2022-04-05 08:20:00|2151.11|2150.61|2151.48|2150.98|2151.98|2151.48|2150.11|2149.61|480
1649147100000|2022-04-05 08:25:00|2151.23|2150.73|2152.36|2151.86|2153.73|2153.23|2150.48|2149.98|706
1649147400000|2022-04-05 08:30:00|2152.23|2151.73|2153.36|2152.86|2153.86|2153.36|2151.11|2150.61|456
1649147700000|2022-04-05 08:35:00|2153.61|2153.11|2154.11|2153.61|2154.61|2154.11|2152.36|2151.86|356
1649148000000|2022-04-05 08:40:00|2154.48|2153.98|2154.86|2154.36|2156.11|2155.61|2153.98|2153.48|508
1649148300000|2022-04-05 08:45:00|2154.73|2154.23|2152.86|2152.36|2155.11|2154.61|2152.61|2152.11|485
1649148600000|2022-04-05 08:50:00|2152.73|2152.23|2152.98|2152.48|2154.36|2153.86|2152.61|2152.11|290
1649148900000|2022-04-05 08:55:00|2152.86|2152.36|2151.61|2151.11|2153.48|2152.98|2150.86|2150.36|432
1649149200000|2022-04-05 09:00:00|2151.36|2150.86|2152.48|2151.98|2152.61|2152.11|2150.98|2150.48|393
1649149500000|2022-04-05 09:05:00|2152.61|2152.11|2151.61|2151.11|2153.61|2153.11|2151.61|2151.11|425
1649149800000|2022-04-05 09:10:00|2151.98|2151.48|2152.36|2151.86|2152.61|2152.11|2151.48|2150.98|440
1649150100000|2022-04-05 09:15:00|2152.48|2151.98|2150.61|2150.11|2153.11|2152.61|2149.98|2149.48|427
1649150400000|2022-04-05 09:20:00|2150.86|2150.36|2150.48|2149.98|2152.61|2152.11|2150.11|2149.61|364
1649150700000|2022-04-05 09:25:00|2150.61|2150.11|2148.61|2148.11|2150.61|2150.11|2147.36|2146.86|577
1649151000000|2022-04-05 09:30:00|2148.86|2148.36|2149.23|2148.73|2150.36|2149.86|2148.61|2148.11|410
1649151300000|2022-04-05 09:35:00|2149.11|2148.61|2147.61|2147.11|2150.36|2149.86|2147.36|2146.86|401
1649151600000|2022-04-05 09:40:00|2147.73|2147.23|2147.86|2147.36|2148.61|2148.11|2146.86|2146.36|385
1649151900000|2022-04-05 09:45:00|2147.98|2147.48|2147.61|2147.11|2148.23|2147.73|2146.61|2146.11|378
1649152200000|2022-04-05 09:50:00|2147.73|2147.23|2149.11|2148.61|2149.86|2149.36|2146.48|2145.98|627
1649152500000|2022-04-05 09:55:00|2148.98|2148.48|2147.86|2147.36|2149.11|2148.61|2146.73|2146.23|588
1649152800000|2022-04-05 10:00:00|2147.73|2147.23|2148.36|2147.86|2149.73|2149.23|2146.11|2145.61|757
1649153100000|2022-04-05 10:05:00|2148.48|2147.98|2144.36|2143.86|2149.86|2149.36|2143.61|2143.11|917
1649153400000|2022-04-05 10:10:00|2144.23|2143.73|2142.48|2141.98|2145.23|2144.73|2142.11|2141.61|857
1649153700000|2022-04-05 10:15:00|2142.36|2141.86|2143.86|2143.36|2144.36|2143.86|2142.11|2141.61|666
1649154000000|2022-04-05 10:20:00|2143.98|2143.48|2141.86|2141.36|2144.11|2143.61|2139.73|2139.23|725
1649154300000|2022-04-05 10:25:00|2141.98|2141.48|2141.36|2140.86|2142.36|2141.86|2139.48|2138.98|765
1649154600000|2022-04-05 10:30:00|2141.48|2140.98|2141.61|2141.11|2143.11|2142.61|2140.11|2139.61|668
1649154900000|2022-04-05 10:35:00|2141.48|2140.98|2142.23|2141.73|2143.23|2142.73|2141.11|2140.61|411
1649155200000|2022-04-05 10:40:00|2142.11|2141.61|2145.11|2144.61|2145.11|2144.61|2141.86|2141.36|467
1649155500000|2022-04-05 10:45:00|2144.98|2144.48|2144.73|2144.23|2145.98|2145.48|2144.36|2143.86|531
1649155800000|2022-04-05 10:50:00|2144.61|2144.11|2146.73|2146.23|2146.98|2146.48|2144.36|2143.86|368
1649156100000|2022-04-05 10:55:00|2146.61|2146.11|2147.61|2147.11|2148.11|2147.61|2145.86|2145.36|383
1649156400000|2022-04-05 11:00:00|2147.23|2146.73|2146.61|2146.11|2147.23|2146.73|2145.61|2145.11|492
1649156700000|2022-04-05 11:05:00|2146.36|2145.86|2145.36|2144.86|2147.61|2147.11|2145.11|2144.61|485
1649157000000|2022-04-05 11:10:00|2145.11|2144.61|2143.86|2143.36|2145.36|2144.86|2143.86|2143.36|336
1649157300000|2022-04-05 11:15:00|2143.98|2143.48|2144.61|2144.11|2144.86|2144.36|2143.48|2142.98|178
1649157600000|2022-04-05 11:20:00|2144.73|2144.23|2145.48|2144.98|2146.11|2145.61|2144.23|2143.73|535
1649157900000|2022-04-05 11:25:00|2145.98|2145.48|2147.86|2147.36|2147.98|2147.48|2145.86|2145.36|270
1649158200000|2022-04-05 11:30:00|2148.11|2147.61|2145.86|2145.36|2148.36|2147.86|2145.73|2145.23|283
1649158500000|2022-04-05 11:35:00|2145.73|2145.23|2147.61|2147.11|2147.73|2147.23|2145.61|2145.11|208
1649158800000|2022-04-05 11:40:00|2147.86|2147.36|2148.61|2148.11|2148.86|2148.36|2147.61|2147.11|394
1649159100000|2022-04-05 11:45:00|2148.36|2147.86|2146.86|2146.36|2148.36|2147.86|2146.36|2145.86|347
1649159400000|2022-04-05 11:50:00|2146.61|2146.11|2147.73|2147.23|2148.11|2147.61|2146.36|2145.86|210
1649159700000|2022-04-05 11:55:00|2147.61|2147.11|2147.48|2146.98|2148.11|2147.61|2147.11|2146.61|268
1649160000000|2022-04-05 12:00:00|2147.36|2146.86|2148.11|2147.61|2148.36|2147.86|2147.11|2146.61|421
1649160300000|2022-04-05 12:05:00|2147.86|2147.36|2146.86|2146.36|2147.86|2147.36|2146.73|2146.23|391
1649160600000|2022-04-05 12:10:00|2146.98|2146.48|2145.86|2145.36|2147.11|2146.61|2145.48|2144.98|430
1649160900000|2022-04-05 12:15:00|2145.73|2145.23|2146.36|2145.86|2146.61|2146.11|2144.86|2144.36|429
1649161200000|2022-04-05 12:20:00|2146.48|2145.98|2145.36|2144.86|2147.61|2147.11|2145.36|2144.86|454
1649161500000|2022-04-05 12:25:00|2145.48|2144.98|2146.36|2145.86|2147.36|2146.86|2145.48|2144.98|295
1649161800000|2022-04-05 12:30:00|2146.48|2145.98|2146.61|2146.11|2147.36|2146.86|2146.36|2145.86|259
1649162100000|2022-04-05 12:35:00|2146.86|2146.36|2147.86|2147.36|2147.86|2147.36|2146.11|2145.61|297
1649162400000|2022-04-05 12:40:00|2147.73|2147.23|2146.61|2146.11|2148.61|2148.11|2146.36|2145.86|501
1649162700000|2022-04-05 12:45:00|2146.73|2146.23|2146.86|2146.36|2147.36|2146.86|2145.86|2145.36|195
1649163000000|2022-04-05 12:50:00|2146.73|2146.23|2145.36|2144.86|2147.23|2146.73|2144.73|2144.23|291
1649163300000|2022-04-05 12:55:00|2145.11|2144.61|2144.48|2143.98|2145.98|2145.48|2143.11|2142.61|533
1649163600000|2022-04-05 13:00:00|2144.61|2144.11|2147.36|2146.86|2147.73|2147.23|2144.36|2143.86|470
1649163900000|2022-04-05 13:05:00|2147.48|2146.98|2147.36|2146.86|2147.48|2146.98|2146.36|2145.86|393
1649164200000|2022-04-05 13:10:00|2147.61|2147.11|2146.61|2146.11|2147.73|2147.23|2146.36|2145.86|287
1649164500000|2022-04-05 13:15:00|2146.86|2146.36|2145.86|2145.36|2147.73|2147.23|2145.86|2145.36|476
1649164800000|2022-04-05 13:20:00|2145.61|2145.11|2144.48|2143.98|2145.98|2145.48|2143.73|2143.23|322
1649165100000|2022-04-05 13:25:00|2144.36|2143.86|2143.48|2142.98|2145.11|2144.61|2143.48|2142.98|441
1649165400000|2022-04-05 13:30:00|2143.61|2143.11|2145.36|2144.86|2147.11|2146.61|2143.23|2142.73|704
1649165700000|2022-04-05 13:35:00|2145.61|2145.11|2145.86|2145.36|2146.86|2146.36|2144.98|2144.48|654
1649166000000|2022-04-05 13:40:00|2145.98|2145.48|2144.61|2144.11|2146.36|2145.86|2144.36|2143.86|424
1649166300000|2022-04-05 13:45:00|2144.73|2144.23|2144.86|2144.36|2146.61|2146.11|2144.61|2144.11|453
1649166600000|2022-04-05 13:50:00|2144.98|2144.48|2144.61|2144.11|2144.98|2144.48|2141.86|2141.36|508
1649166900000|2022-04-05 13:55:00|2144.23|2143.73|2146.11|2145.61|2146.61|2146.11|2143.48|2142.98|668
1649167200000|2022-04-05 14:00:00|2146.36|2145.86|2146.36|2145.86|2147.86|2147.36|2145.36|2144.86|716
1649167500000|2022-04-05 14:05:00|2146.11|2145.61|2137.61|2137.11|2146.23|2145.73|2137.11|2136.61|1211
1649167800000|2022-04-05 14:10:00|2137.73|2137.23|2137.61|2137.11|2139.36|2138.86|2136.61|2136.11|935
1649168100000|2022-04-05 14:15:00|2137.48|2136.98|2134.86|2134.36|2137.48|2136.98|2134.36|2133.86|2097
1649168400000|2022-04-05 14:20:00|2134.61|2134.11|2133.86|2133.36|2136.36|2135.86|2133.61|2133.11|1317
1649168700000|2022-04-05 14:25:00|2133.98|2133.48|2134.11|2133.61|2135.73|2135.23|2132.11|2131.61|1698
1649169000000|2022-04-05 14:30:00|2133.98|2133.48|2133.61|2133.11|2135.11|2134.61|2133.11|2132.61|1464
1649169300000|2022-04-05 14:35:00|2133.86|2133.36|2130.61|2130.11|2134.36|2133.86|2130.36|2129.86|824
1649169600000|2022-04-05 14:40:00|2130.73|2130.23|2132.86|2132.36|2133.36|2132.86|2130.61|2130.11|1007
1649169900000|2022-04-05 14:45:00|2132.73|2132.23|2136.48|2135.98|2136.48|2135.98|2132.11|2131.61|725
1649170200000|2022-04-05 14:50:00|2136.36|2135.86|2137.86|2137.36|2137.98|2137.48|2134.11|2133.61|1064
1649170500000|2022-04-05 14:55:00|2137.98|2137.48|2136.86|2136.36|2137.98|2137.48|2136.11|2135.61|875
1649170800000|2022-04-05 15:00:00|2136.73|2136.23|2134.61|2134.11|2137.11|2136.61|2133.61|2133.11|994
1649171100000|2022-04-05 15:05:00|2134.73|2134.23|2133.48|2132.98|2135.86|2135.36|2132.86|2132.36|898
1649171400000|2022-04-05 15:10:00|2133.61|2133.11|2133.36|2132.86|2134.61|2134.11|2133.11|2132.61|1271
1649171700000|2022-04-05 15:15:00|2133.61|2133.11|2133.11|2132.61|2134.61|2134.11|2132.23|2131.73|1980
1649172000000|2022-04-05 15:20:00|2132.98|2132.48|2133.56|2132.06|2134.61|2134.11|2132.98|2132.06|1789
1649172300000|2022-04-05 15:25:00|2133.57|2132.07|2134.95|2133.45|2135.5|2134|2132.47|2130.97|606
1649172600000|2022-04-05 15:30:00|2135.48|2133.98|2137.81|2136.41|2138.43|2137.03|2134.4|2132.9|154
1649172900000|2022-04-05 15:35:00|2137.93|2136.53|2135.81|2134.41|2137.93|2136.53|2135.43|2134.03|113
1649173200000|2022-04-05 15:40:00|2135.68|2134.28|2137.56|2136.16|2137.81|2136.41|2135.68|2134.28|26
1649173500000|2022-04-05 15:45:00|2137.06|2135.66|2137.81|2136.41|2137.81|2136.41|2137.06|2135.66|43
1649173800000|2022-04-05 15:50:00|2137.93|2136.53|2137.31|2135.91|2138.18|2136.78|2137.18|2135.78|34
1649174100000|2022-04-05 15:55:00|2136.68|2135.28|2136.47|2134.97|2136.68|2135.28|2136.43|2134.97|13
1649174400000|2022-04-05 16:00:00|2136.48|2134.98|2136.49|2134.99|2137.05|2135.55|2134.82|2133.32|0
1649174700000|2022-04-05 16:05:00|2135.96|2134.46|2136.51|2135.01|2137.61|2136.11|2135.95|2134.45|0
1649175000000|2022-04-05 16:10:00|2136.5|2135|2136.5|2135|2137.07|2135.57|2135.41|2133.91|0
1649175300000|2022-04-05 16:15:00|2136.48|2134.98|2133.73|2132.23|2136.5|2135|2133.72|2132.22|0
1649175600000|2022-04-05 16:20:00|2133.72|2132.22|2133.77|2132.27|2134.82|2133.32|2132.62|2131.12|0
1649175900000|2022-04-05 16:25:00|2133.75|2132.25|2132.13|2130.63|2133.75|2132.25|2132.12|2130.62|0
1649176200000|2022-04-05 16:30:00|2132.12|2130.62|2132.09|2130.59|2132.69|2131.19|2131.58|2130.08|0
1649176500000|2022-04-05 16:35:00|2132.08|2130.58|2133.73|2132.23|2133.75|2132.25|2131.52|2130.02|0
1649176800000|2022-04-05 16:40:00|2133.2|2131.7|2133.14|2131.64|2134.27|2132.77|2132.6|2131.1|0
1649177100000|2022-04-05 16:45:00|2133.15|2131.65|2134.81|2133.31|2135.35|2133.85|2132.6|2131.1|0
1649177400000|2022-04-05 16:50:00|2134.82|2133.32|2136.45|2134.95|2136.98|2135.48|2134.78|2133.28|0
1649177700000|2022-04-05 16:55:00|2136.44|2134.94|2136.99|2135.49|2137.55|2136.05|2136.41|2134.91|0
1649178000000|2022-04-05 17:00:00|2136.98|2135.48|2136.46|2134.96|2137.52|2136.02|2135.89|2134.39|0
1649178300000|2022-04-05 17:05:00|2136.45|2134.95|2140.35|2138.85|2140.35|2138.85|2135.91|2134.41|0
1649178600000|2022-04-05 17:10:00|2140.36|2138.86|2139.77|2138.27|2140.9|2139.4|2139.23|2137.73|0
1649178900000|2022-04-05 17:15:00|2139.78|2138.28|2140.85|2139.35|2140.85|2139.35|2139.19|2137.69|0
1649179200000|2022-04-05 17:20:00|2140.84|2139.34|2140.3|2138.8|2141.4|2139.9|2139.77|2138.27|0
1649179500000|2022-04-05 17:25:00|2140.31|2138.81|2139.72|2138.22|2140.32|2138.82|2139.17|2137.67|0
1649179800000|2022-04-05 17:30:00|2139.73|2138.23|2137.49|2135.99|2139.73|2138.23|2137.47|2135.97|0
1649180100000|2022-04-05 17:35:00|2137.48|2135.98|2136.96|2135.46|2138.02|2136.52|2136.43|2134.93|0
1649180400000|2022-04-05 17:40:00|2136.7|2135.2|2134.75|2133.25|2136.96|2135.46|2134.75|2133.25|0
1649180700000|2022-04-05 17:45:00|2134.76|2133.26|2134.17|2132.67|2135.3|2133.8|2134.14|2132.64|0
1649181000000|2022-04-05 17:50:00|2134.16|2132.66|2133.14|2131.64|2134.69|2133.19|2133.06|2131.56|0
1649181300000|2022-04-05 17:55:00|2133.13|2131.63|2134.27|2132.77|2134.81|2133.31|2133.12|2131.62|0
1649181600000|2022-04-05 18:00:00|2134.26|2132.76|2133.15|2131.65|2134.82|2133.32|2132.88|2131.38|0
1649181900000|2022-04-05 18:05:00|2133.16|2131.66|2133.22|2131.72|2134.32|2132.82|2133.14|2131.64|0
1649182200000|2022-04-05 18:10:00|2133.23|2131.73|2134.28|2132.78|2134.33|2132.83|2132.66|2131.16|0
1649182500000|2022-04-05 18:15:00|2134.27|2132.77|2136.5|2135|2136.5|2135|2133.72|2132.22|0
1649182800000|2022-04-05 18:20:00|2136.49|2134.99|2136.48|2134.98|2137.6|2136.1|2135.91|2134.41|0
1649183100000|2022-04-05 18:25:00|2136.49|2134.99|2136.02|2134.52|2138.22|2136.72|2135.99|2134.49|0
1649183400000|2022-04-05 18:30:00|2136|2134.5|2135.45|2133.95|2136.02|2134.52|2134.92|2133.42|0
1649183700000|2022-04-05 18:35:00|2135.46|2133.96|2135.37|2133.87|2136.55|2135.05|2134.83|2133.33|0
1649184000000|2022-04-05 18:40:00|2135.36|2133.86|2137.59|2136.09|2137.6|2136.1|2134.82|2133.32|0
1649184300000|2022-04-05 18:45:00|2137.58|2136.08|2137.56|2136.06|2138.14|2136.64|2136.44|2134.94|0
1649184600000|2022-04-05 18:50:00|2137.55|2136.05|2137.55|2136.05|2138.13|2136.63|2137|2135.5|0
1649184900000|2022-04-05 18:55:00|2137.57|2136.07|2134.29|2132.79|2138.14|2136.64|2133.74|2132.24|0
1649185200000|2022-04-05 19:00:00|2134.3|2132.8|2132.63|2131.13|2135.93|2134.43|2132.62|2131.12|0
1649185500000|2022-04-05 19:05:00|2132.64|2131.14|2132.03|2130.53|2132.64|2131.14|2131.47|2129.97|0
1649185800000|2022-04-05 19:10:00|2132.04|2130.54|2130.28|2128.78|2132.57|2131.07|2129.72|2128.22|0
1649186100000|2022-04-05 19:15:00|2129.75|2128.25|2129.17|2127.67|2130.3|2128.8|2128.62|2127.12|0
1649186400000|2022-04-05 19:20:00|2129.16|2127.66|2131.42|2129.92|2131.42|2129.92|2128.33|2126.83|0
1649186700000|2022-04-05 19:25:00|2131.41|2129.91|2129.73|2128.23|2131.41|2129.91|2129.2|2127.7|0
1649187000000|2022-04-05 19:30:00|2129.2|2127.7|2127.52|2126.02|2129.47|2127.97|2126.99|2125.49|0
1649187300000|2022-04-05 19:35:00|2127.54|2126.04|2127.5|2126|2128.1|2126.6|2126.94|2125.44|0
1649187600000|2022-04-05 19:40:00|2127.51|2126.01|2129.14|2127.64|2129.17|2127.67|2127.46|2125.96|0
1649187900000|2022-04-05 19:45:00|2129.15|2127.65|2127.24|2125.74|2129.68|2128.18|2126.71|2125.21|0
1649188200000|2022-04-05 19:50:00|2127.21|2125.71|2133.82|2132.32|2134.97|2133.47|2126.67|2125.17|0
1649188500000|2022-04-05 19:55:00|2133.81|2132.31|2133.26|2131.76|2134.94|2133.44|2131.66|2130.16|0
1649188800000|2022-04-05 20:00:00|2133.27|2131.77|2133.38|2131.88|2133.64|2132.14|2131.85|2130.35|0
1649189100000|2022-04-05 20:05:00|2133.51|2132.01|2133.51|2132.01|2133.9|2132.4|2133.24|2131.74|0
1649189400000|2022-04-05 20:10:00|2133.38|2131.88|2132.68|2131.18|2133.64|2132.14|2132.68|2131.18|0
1649189700000|2022-04-05 20:15:00|2132.72|2131.22|2133.77|2132.27|2133.77|2132.27|2132.68|2131.18|0
1649190000000|2022-04-05 20:20:00|2133.76|2132.26|2132.94|2131.44|2133.76|2132.26|2132.94|2131.44|0
1649190300000|2022-04-05 20:25:00|2133.07|2131.57|2132.94|2131.44|2133.07|2131.57|2132.81|2131.31|0
1649190600000|2022-04-05 20:30:00|2133.07|2131.57|2133.51|2132.01|2133.64|2132.14|2133.07|2131.57|0
1649190900000|2022-04-05 20:35:00|2133.64|2132.14|2133.64|2132.14|2133.64|2132.14|2133.51|2132.01|0
1649191200000|2022-04-05 20:40:00|2133.77|2132.27|2133.64|2132.14|2133.9|2132.4|2133.64|2132.14|0
1649191500000|2022-04-05 20:45:00|2133.77|2132.27|2134.21|2132.71|2134.34|2132.84|2133.77|2132.27|0
1649191800000|2022-04-05 20:50:00|2134.34|2132.84|2134.73|2133.23|2134.73|2133.23|2134.08|2132.58|0
1649192100000|2022-04-05 20:55:00|2134.69|2133.19|2135|2133.5|2135.08|2133.58|2134.6|2133.1|0
1649192400000|2022-04-05 21:00:00|2128.52|2127.02|2128.56|2127.06|2128.78|2127.28|2128.48|2126.98|0
1649192700000|2022-04-05 21:05:00|2128.48|2126.98|2128.39|2126.89|2128.48|2126.98|2128.39|2126.89|0
1649193000000|2022-04-05 21:10:00|2128.43|2126.93|2128.56|2127.06|2128.65|2127.15|2128.43|2126.93|0
1649193300000|2022-04-05 21:15:00|2128.61|2127.11|2128.69|2127.19|2128.78|2127.28|2128.48|2126.98|0
1649193600000|2022-04-05 21:20:00|2128.52|2127.02|2128.78|2127.28|2128.87|2127.37|2128.48|2126.98|0
1649193900000|2022-04-05 21:25:00|2128.82|2127.32|2128.93|2127.43|2129.06|2127.56|2128.61|2127.11|0
1649194200000|2022-04-05 21:30:00|2128.97|2127.47|2128.72|2127.22|2128.97|2127.47|2128.46|2126.96|0
1649194500000|2022-04-05 21:35:00|2129.23|2127.73|2129.06|2127.56|2129.23|2127.73|2129.02|2127.52|0
1649194800000|2022-04-05 21:40:00|2129.02|2127.52|2129.02|2127.52|2129.06|2127.56|2129.02|2127.52|0
1649195100000|2022-04-05 21:45:00|2128.97|2127.47|2128.85|2127.35|2128.97|2127.47|2128.8|2127.3|0
1649195400000|2022-04-05 21:50:00|2128.8|2127.3|2128.76|2127.26|2128.8|2127.3|2128.76|2127.26|0
1649195700000|2022-04-05 21:55:00|2128.8|2127.3|2128.76|2127.26|2128.89|2127.39|2128.76|2127.26|0
1649196000000|2022-04-05 22:00:00|2128.28|2126.78|2127.67|2126.17|2128.55|2127.05|2127.67|2126.17|0
1649196300000|2022-04-05 22:05:00|2127.8|2126.3|2127.23|2125.73|2127.8|2126.3|2127.1|2125.6|0
1649196600000|2022-04-05 22:10:00|2127.36|2125.86|2126.84|2125.34|2127.36|2125.86|2126.84|2125.34|0
1649196900000|2022-04-05 22:15:00|2126.97|2125.47|2126.97|2125.47|2127.1|2125.6|2126.66|2125.16|0
1649197200000|2022-04-05 22:20:00|2127.01|2125.51|2126.14|2124.64|2127.1|2125.6|2126.14|2124.64|0
1649197500000|2022-04-05 22:25:00|2126.13|2124.63|2126|2124.5|2126.14|2124.64|2125.7|2124.2|0
1649197800000|2022-04-05 22:30:00|2126.01|2124.51|2126.97|2125.47|2127.1|2125.6|2126.01|2124.51|0
1649198100000|2022-04-05 22:35:00|2127.01|2125.51|2126.66|2125.16|2127.23|2125.73|2126.4|2124.9|0
1649198400000|2022-04-05 22:40:00|2126.84|2125.34|2127.23|2125.73|2127.54|2126.04|2126.84|2125.34|0
1649198700000|2022-04-05 22:45:00|2127.32|2125.82|2127.36|2125.86|2127.54|2126.04|2127.23|2125.73|0
1649199000000|2022-04-05 22:50:00|2127.54|2126.04|2127.67|2126.17|2127.8|2126.3|2127.36|2125.86|0
1649199300000|2022-04-05 22:55:00|2127.54|2126.04|2127.54|2126.04|2127.67|2126.17|2127.54|2126.04|0
1649199600000|2022-04-05 23:00:00|2127.55|2126.05|2127.55|2126.05|2127.81|2126.31|2127.37|2125.87|0
1649199900000|2022-04-05 23:05:00|2127.37|2125.87|2126.85|2125.35|2127.37|2125.87|2126.85|2125.35|0
1649200200000|2022-04-05 23:10:00|2126.98|2125.48|2126.54|2125.04|2126.98|2125.48|2126.54|2125.04|0
1649200500000|2022-04-05 23:15:00|2126.5|2125|2126.85|2125.35|2126.85|2125.35|2126.41|2124.91|0
1649200800000|2022-04-05 23:20:00|2126.98|2125.48|2126.67|2125.17|2126.98|2125.48|2126.67|2125.17|0
1649201100000|2022-04-05 23:25:00|2126.54|2125.04|2126.41|2124.91|2126.67|2125.17|2126.28|2124.78|0
1649201400000|2022-04-05 23:30:00|2126.54|2125.04|2126.85|2125.35|2126.85|2125.35|2126.54|2125.04|0
1649201700000|2022-04-05 23:35:00|2126.98|2125.48|2126.85|2125.35|2126.98|2125.48|2126.67|2125.17|0
1649202000000|2022-04-05 23:40:00|2126.89|2125.39|2128.07|2126.57|2128.16|2126.66|2126.89|2125.39|0
1649202300000|2022-04-05 23:45:00|2127.94|2126.44|2127.24|2125.74|2128.07|2126.57|2127.24|2125.74|0
1649202600000|2022-04-05 23:50:00|2127.37|2125.87|2127.37|2125.87|2127.68|2126.18|2127.24|2125.74|0
1649202900000|2022-04-05 23:55:00|2127.24|2125.74|2126.67|2125.17|2127.24|2125.74|2126.28|2124.78|0
1649203200000|2022-04-06 00:00:00|2126.54|2125.04|2125.58|2124.08|2126.54|2125.04|2125.31|2123.81|0
1649203500000|2022-04-06 00:05:00|2132.09|2130.59|2133.76|2132.26|2134.07|2132.57|2131.7|2130.2|0
1649203800000|2022-04-06 00:10:00|2133.78|2132.28|2134.22|2132.72|2134.61|2133.11|2133.78|2132.28|0
1649204100000|2022-04-06 00:15:00|2134.13|2132.63|2132.97|2131.47|2134.82|2133.32|2132.74|2131.24|0
1649204400000|2022-04-06 00:20:00|2133.05|2131.55|2131.8|2130.3|2133.21|2131.71|2131.57|2130.07|0
1649204700000|2022-04-06 00:25:00|2131.96|2130.46|2131.31|2129.81|2132.74|2131.24|2131.31|2129.81|0
1649205000000|2022-04-06 00:30:00|2131.15|2129.65|2130.39|2128.89|2131.33|2129.83|2130.37|2128.87|0
1649205300000|2022-04-06 00:35:00|2130.23|2128.73|2130.39|2128.89|2130.39|2128.89|2129.45|2127.95|0
1649205600000|2022-04-06 00:40:00|2130.4|2128.9|2129.45|2127.95|2130.4|2128.9|2129.45|2127.95|0
1649205900000|2022-04-06 00:45:00|2128.98|2127.48|2128.98|2127.48|2128.98|2127.48|2128.04|2126.54|0
1649206200000|2022-04-06 00:50:00|2128.97|2127.47|2128.5|2127|2128.98|2127.48|2128.5|2127|0
1649206500000|2022-04-06 00:55:00|2128.51|2127.01|2126.63|2125.13|2128.51|2127.01|2126.63|2125.13|0
1649206800000|2022-04-06 01:00:00|2126.62|2125.12|2127.1|2125.6|2127.1|2125.6|2125.69|2124.19|0
1649207100000|2022-04-06 01:05:00|2127.11|2125.61|2128.51|2127.01|2128.51|2127.01|2126.63|2125.13|0
1649207400000|2022-04-06 01:10:00|2128.28|2126.78|2128.04|2126.54|2128.28|2126.78|2128.04|2126.54|0
1649207700000|2022-04-06 01:15:00|2128.05|2126.55|2130.86|2129.36|2130.86|2129.36|2128.04|2126.54|0
1649208000000|2022-04-06 01:20:00|2130.85|2129.35|2130.39|2128.89|2130.86|2129.36|2130.16|2128.66|0
1649208300000|2022-04-06 01:25:00|2130.4|2128.9|2129|2127.5|2130.4|2128.9|2129|2127.5|0
1649208600000|2022-04-06 01:30:00|2122.38|2120.88|2121.61|2120.11|2122.38|2120.88|2121.13|2119.63|0
1649208900000|2022-04-06 01:35:00|2121.62|2120.12|2120.21|2118.71|2121.62|2120.12|2119.74|2118.24|0
1649209200000|2022-04-06 01:40:00|2120.2|2118.7|2120.67|2119.17|2120.68|2119.18|2119.73|2118.23|0
1649209500000|2022-04-06 01:45:00|2126.98|2125.48|2126.67|2125.17|2126.98|2125.48|2125.25|2123.75|0
1649209800000|2022-04-06 01:50:00|2126.51|2125.01|2126.19|2124.69|2127.13|2125.63|2126.19|2124.69|0
1649210100000|2022-04-06 01:55:00|2126.2|2124.7|2125.26|2123.76|2126.2|2124.7|2124.79|2123.29|0
1649210400000|2022-04-06 02:00:00|2125.25|2123.75|2125.26|2123.76|2125.73|2124.23|2124.79|2123.29|0
1649210700000|2022-04-06 02:05:00|2125.42|2123.92|2125.74|2124.24|2125.74|2124.24|2125.42|2123.92|0
1649211000000|2022-04-06 02:10:00|2125.73|2124.23|2125.26|2123.76|2125.74|2124.24|2125.26|2123.76|0
1649211300000|2022-04-06 02:15:00|2125.27|2123.77|2124.79|2123.29|2125.27|2123.77|2124.79|2123.29|0
1649211600000|2022-04-06 02:20:00|2124.8|2123.3|2125.27|2123.77|2125.27|2123.77|2124.79|2123.29|0
1649211900000|2022-04-06 02:25:00|2125.43|2123.93|2125.74|2124.24|2125.74|2124.24|2125.27|2123.77|0
1649212200000|2022-04-06 02:30:00|2119.2|2117.7|2119.77|2118.27|2119.77|2118.27|2118.83|2117.33|0
1649212500000|2022-04-06 02:35:00|2119.78|2118.28|2120.01|2118.51|2120.24|2118.74|2119.77|2118.27|0
1649212800000|2022-04-06 02:40:00|2119.93|2118.43|2119.54|2118.04|2119.93|2118.43|2119.3|2117.8|0
1649213100000|2022-04-06 02:45:00|2125.92|2124.42|2125.76|2124.26|2126.23|2124.73|2125.76|2124.26|0
1649213400000|2022-04-06 02:50:00|2125.77|2124.27|2126.23|2124.73|2126.23|2124.73|2125.3|2123.8|0
1649213700000|2022-04-06 02:55:00|2126.24|2124.74|2126.23|2124.73|2126.24|2124.74|2125.77|2124.27|0
1649214000000|2022-04-06 03:00:00|2126.24|2124.74|2126.24|2124.74|2126.71|2125.21|2126.23|2124.73|0
1649214300000|2022-04-06 03:05:00|2126.23|2124.73|2126.24|2124.74|2126.24|2124.74|2126.23|2124.73|0
1649214600000|2022-04-06 03:10:00|2126.4|2124.9|2126.24|2124.74|2127.18|2125.68|2126.23|2124.73|0
1649214900000|2022-04-06 03:15:00|2126.23|2124.73|2126.24|2124.74|2126.24|2124.74|2125.77|2124.27|0
1649215200000|2022-04-06 03:20:00|2126.16|2124.66|2125.76|2124.26|2126.24|2124.74|2125.76|2124.26|0
1649215500000|2022-04-06 03:25:00|2125.61|2124.11|2125.77|2124.27|2125.77|2124.27|2125.3|2123.8|0
1649215800000|2022-04-06 03:30:00|2125.69|2124.19|2125.3|2123.8|2125.77|2124.27|2125.3|2123.8|0
1649216100000|2022-04-06 03:35:00|2125.46|2123.96|2125.77|2124.27|2125.78|2124.28|2125.3|2123.8|0
1649216400000|2022-04-06 03:40:00|2125.69|2124.19|2124.83|2123.33|2125.69|2124.19|2124.83|2123.33|0
1649216700000|2022-04-06 03:45:00|2124.91|2123.41|2125.31|2123.81|2125.31|2123.81|2124.82|2123.32|0
1649217000000|2022-04-06 03:50:00|2125.24|2123.74|2125.79|2124.29|2125.79|2124.29|2124.85|2123.35|0
1649217300000|2022-04-06 03:55:00|2125.78|2124.28|2125.79|2124.29|2125.79|2124.29|2125.31|2123.81|0
1649217900000|2022-04-06 04:05:00|2125.8|2124.3|2126.73|2125.23|2126.73|2125.23|2125.8|2124.3|0
1649218200000|2022-04-06 04:10:00|2126.81|2125.31|2127.2|2125.7|2127.2|2125.7|2126.73|2125.23|0
1649218500000|2022-04-06 04:15:00|2127.21|2125.71|2127.68|2126.18|2128.14|2126.64|2127.21|2125.71|0
1649218800000|2022-04-06 04:20:00|2127.67|2126.17|2127.67|2126.17|2127.68|2126.18|2127.67|2126.17|0
1649219100000|2022-04-06 04:25:00|2127.68|2126.18|2127.21|2125.71|2127.68|2126.18|2127.21|2125.71|0
1649219400000|2022-04-06 04:30:00|2127.05|2125.55|2126.74|2125.24|2127.05|2125.55|2126.74|2125.24|0
1649220000000|2022-04-06 04:40:00|2126.82|2125.32|2126.76|2125.26|2127.21|2125.71|2126.74|2125.24|0
1649220300000|2022-04-06 04:45:00|2126.77|2125.27|2126.77|2125.27|2127.23|2125.73|2126.76|2125.26|0
1649220600000|2022-04-06 04:50:00|2126.67|2125.17|2126.14|2124.64|2126.67|2125.17|2126.14|2124.64|0
1649220900000|2022-04-06 04:55:00|2126.3|2124.8|2126.14|2124.64|2126.61|2125.11|2126.14|2124.64|0
1649221200000|2022-04-06 05:00:00|2126.3|2124.8|2127.08|2125.58|2127.08|2125.58|2126.14|2124.64|0
1649221500000|2022-04-06 05:05:00|2126.92|2125.42|2128.06|2126.56|2128.06|2126.56|2126.61|2125.11|0
1649221800000|2022-04-06 05:10:00|2128.05|2126.55|2127.58|2126.08|2128.05|2126.55|2127.58|2126.08|0
1649222100000|2022-04-06 05:15:00|2127.59|2126.09|2128.53|2127.03|2129|2127.5|2127.59|2126.09|0
1649222400000|2022-04-06 05:20:00|2128.69|2127.19|2129|2127.5|2129|2127.5|2128.53|2127.03|0
1649222700000|2022-04-06 05:25:00|2128.84|2127.34|2129.5|2128|2129.5|2128|2128.53|2127.03|0
1649223000000|2022-04-06 05:30:00|2129.35|2127.85|2129.82|2128.32|2129.82|2128.32|2129.35|2127.85|0
1649223300000|2022-04-06 05:35:00|2129.88|2128.38|2130.36|2128.86|2130.83|2129.33|2129.88|2128.38|0
1649223600000|2022-04-06 05:40:00|2130.44|2128.94|2130.36|2128.86|2130.83|2129.33|2129.89|2128.39|0
1649223900000|2022-04-06 05:45:00|2130.35|2128.85|2130.38|2128.88|2130.39|2128.89|2129.91|2128.41|0
1649224200000|2022-04-06 05:50:00|2130.3|2128.8|2130.38|2128.88|2130.38|2128.88|2129.91|2128.41|0
1649224500000|2022-04-06 05:55:00|2130.37|2128.87|2130.34|2128.84|2130.38|2128.88|2129.87|2128.37|0
1649224800000|2022-04-06 06:00:00|2130.18|2128.68|2131.78|2130.28|2132.25|2130.75|2129.87|2128.37|0
1649225100000|2022-04-06 06:05:00|2131.62|2130.12|2132.25|2130.75|2132.25|2130.75|2130.38|2128.88|0
1649225400000|2022-04-06 06:10:00|2132.4|2130.9|2133.19|2131.69|2133.66|2132.16|2132.25|2130.75|0
1649225700000|2022-04-06 06:15:00|2133.18|2131.68|2132.72|2131.22|2133.66|2132.16|2132.25|2130.75|0
1649226000000|2022-04-06 06:20:00|2132.88|2131.38|2132.25|2130.75|2133.19|2131.69|2131.55|2130.05|0
1649226300000|2022-04-06 06:25:00|2132.33|2130.83|2132.26|2130.76|2133.66|2132.16|2131.79|2130.29|0
1649226600000|2022-04-06 06:30:00|2132.42|2130.92|2132.81|2131.41|2132.81|2131.41|2131.31|2129.91|25
1649226900000|2022-04-06 06:35:00|2132.93|2131.53|2134.43|2133.03|2134.43|2133.03|2132.93|2131.53|1
1649227200000|2022-04-06 06:40:00|2134.31|2132.91|2134.18|2132.78|2134.56|2133.16|2133.56|2132.16|7
1649227500000|2022-04-06 06:45:00|2133.93|2132.53|2133.18|2131.78|2134.06|2132.66|2132.06|2130.66|37
1649227800000|2022-04-06 06:50:00|2133.31|2131.91|2132.18|2130.78|2133.93|2132.53|2132.06|2130.66|26
1649228100000|2022-04-06 06:55:00|2132.73|2131.23|2133.13|2131.63|2133.71|2132.21|2132.59|2131.09|0
1649228400000|2022-04-06 07:00:00|2133.27|2131.77|2122.61|2122.11|2142.98|2142.48|2122.36|2121.86|5218
1649228700000|2022-04-06 07:05:00|2122.86|2122.36|2129.61|2129.11|2129.98|2129.48|2120.11|2119.61|3057
1649229000000|2022-04-06 07:10:00|2129.73|2129.23|2130.61|2130.11|2133.23|2132.73|2126.73|2126.23|1799
1649229300000|2022-04-06 07:15:00|2130.73|2130.23|2132.23|2131.73|2133.36|2132.86|2129.36|2128.86|1451
1649229600000|2022-04-06 07:20:00|2132.11|2131.61|2132.11|2131.61|2133.86|2133.36|2130.61|2130.11|840
1649229900000|2022-04-06 07:25:00|2131.86|2131.36|2134.11|2133.61|2134.86|2134.36|2131.48|2130.98|777
1649230200000|2022-04-06 07:30:00|2133.86|2133.36|2125.86|2125.36|2134.61|2134.11|2125.61|2125.11|1569
1649230500000|2022-04-06 07:35:00|2126.11|2125.61|2124.61|2124.11|2126.61|2126.11|2123.61|2123.11|1408
1649230800000|2022-04-06 07:40:00|2124.23|2123.73|2121.73|2121.23|2126.86|2126.36|2121.23|2120.73|973
1649231100000|2022-04-06 07:45:00|2121.61|2121.11|2119.23|2118.73|2121.61|2121.11|2116.98|2116.48|1294
1649231400000|2022-04-06 07:50:00|2118.98|2118.48|2119.36|2118.86|2120.61|2120.11|2117.11|2116.61|958
1649231700000|2022-04-06 07:55:00|2119.48|2118.98|2117.23|2116.73|2120.61|2120.11|2116.86|2116.36|614
1649232000000|2022-04-06 08:00:00|2117.36|2116.86|2120.86|2120.36|2121.73|2121.23|2117.11|2116.61|802
1649232300000|2022-04-06 08:05:00|2120.73|2120.23|2122.98|2122.48|2123.73|2123.23|2119.86|2119.36|771
1649232600000|2022-04-06 08:10:00|2122.86|2122.36|2121.36|2120.86|2122.86|2122.36|2120.36|2119.86|537
1649232900000|2022-04-06 08:15:00|2121.23|2120.73|2117.36|2116.86|2121.98|2121.48|2116.86|2116.36|534
1649233200000|2022-04-06 08:20:00|2117.23|2116.73|2113.61|2113.11|2117.36|2116.86|2112.61|2112.11|839
1649233500000|2022-04-06 08:25:00|2113.36|2112.86|2116.61|2116.11|2117.11|2116.61|2113.36|2112.86|491
1649233800000|2022-04-06 08:30:00|2116.48|2115.98|2116.86|2116.36|2117.61|2117.11|2115.61|2115.11|458
1649234100000|2022-04-06 08:35:00|2116.73|2116.23|2116.11|2115.61|2118.11|2117.61|2114.36|2113.86|640
1649234400000|2022-04-06 08:40:00|2116.23|2115.73|2115.11|2114.61|2117.61|2117.11|2114.36|2113.86|700
1649234700000|2022-04-06 08:45:00|2114.86|2114.36|2116.61|2116.11|2118.23|2117.73|2114.36|2113.86|653
1649235000000|2022-04-06 08:50:00|2116.48|2115.98|2116.23|2115.73|2118.36|2117.86|2116.11|2115.61|687
1649235300000|2022-04-06 08:55:00|2116.11|2115.61|2115.86|2115.36|2116.11|2115.61|2114.11|2113.61|550
1649235600000|2022-04-06 09:00:00|2116.11|2115.61|2113.36|2112.86|2117.23|2116.73|2113.23|2112.73|751
1649235900000|2022-04-06 09:05:00|2113.48|2112.98|2111.36|2110.86|2113.86|2113.36|2110.11|2109.61|651
1649236200000|2022-04-06 09:10:00|2111.23|2110.73|2111.73|2111.23|2113.61|2113.11|2110.86|2110.36|504
1649236500000|2022-04-06 09:15:00|2111.61|2111.11|2112.11|2111.61|2113.11|2112.61|2110.23|2109.73|432
1649236800000|2022-04-06 09:20:00|2112.36|2111.86|2112.36|2111.86|2112.61|2112.11|2110.61|2110.11|431
1649237100000|2022-04-06 09:25:00|2112.48|2111.98|2112.36|2111.86|2113.36|2112.86|2112.11|2111.61|456
1649237400000|2022-04-06 09:30:00|2112.48|2111.98|2113.23|2112.73|2113.86|2113.36|2112.48|2111.98|200
1649237700000|2022-04-06 09:35:00|2113.11|2112.61|2112.61|2112.11|2114.23|2113.73|2112.36|2111.86|307
1649238000000|2022-04-06 09:40:00|2112.86|2112.36|2112.23|2111.73|2113.61|2113.11|2110.86|2110.36|282
1649238300000|2022-04-06 09:45:00|2112.11|2111.61|2109.86|2109.36|2112.36|2111.86|2109.36|2108.86|393
1649238600000|2022-04-06 09:50:00|2109.61|2109.11|2110.86|2110.36|2111.11|2110.61|2108.61|2108.11|2370
1649238900000|2022-04-06 09:55:00|2110.98|2110.48|2113.11|2112.61|2114.23|2113.73|2110.36|2109.86|1291
1649239200000|2022-04-06 10:00:00|2113.36|2112.86|2115.73|2115.23|2116.11|2115.61|2113.36|2112.86|1323
1649239500000|2022-04-06 10:05:00|2115.61|2115.11|2115.48|2114.98|2116.11|2115.61|2113.98|2113.48|308
1649239800000|2022-04-06 10:10:00|2115.36|2114.86|2111.23|2110.73|2115.73|2115.23|2109.98|2109.48|856
1649240100000|2022-04-06 10:15:00|2111.11|2110.61|2110.48|2109.98|2112.36|2111.86|2109.86|2109.36|1316
1649240400000|2022-04-06 10:20:00|2110.73|2110.23|2111.86|2111.36|2111.98|2111.48|2108.61|2108.11|520
1649240700000|2022-04-06 10:25:00|2111.73|2111.23|2113.48|2112.98|2114.11|2113.61|2111.11|2110.61|402
1649241000000|2022-04-06 10:30:00|2113.61|2113.11|2112.11|2111.61|2113.61|2113.11|2110.86|2110.36|291
1649241300000|2022-04-06 10:35:00|2111.98|2111.48|2110.48|2109.98|2112.48|2111.98|2109.86|2109.36|254
1649241600000|2022-04-06 10:40:00|2110.61|2110.11|2111.86|2111.36|2112.36|2111.86|2110.11|2109.61|267
1649241900000|2022-04-06 10:45:00|2111.61|2111.11|2109.61|2109.11|2111.86|2111.36|2109.23|2108.73|378
1649242200000|2022-04-06 10:50:00|2109.73|2109.23|2110.23|2109.73|2110.36|2109.86|2108.36|2107.86|366
1649242500000|2022-04-06 10:55:00|2110.11|2109.61|2110.36|2109.86|2110.73|2110.23|2109.11|2108.61|236
1649242800000|2022-04-06 11:00:00|2110.48|2109.98|2108.61|2108.11|2110.86|2110.36|2108.36|2107.86|287
1649243100000|2022-04-06 11:05:00|2108.23|2107.73|2105.11|2104.61|2108.48|2107.98|2105.11|2104.61|470
1649243400000|2022-04-06 11:10:00|2104.98|2104.48|2105.48|2104.98|2107.11|2106.61|2104.98|2104.48|761
1649243700000|2022-04-06 11:15:00|2105.36|2104.86|2105.23|2104.73|2105.73|2105.23|2103.61|2103.11|917
1649244000000|2022-04-06 11:20:00|2105.11|2104.61|2104.61|2104.11|2105.98|2105.48|2104.36|2103.86|753
1649244300000|2022-04-06 11:25:00|2104.48|2103.98|2103.61|2103.11|2104.61|2104.11|2103.61|2103.11|224
1649244600000|2022-04-06 11:30:00|2103.73|2103.23|2103.11|2102.61|2103.86|2103.36|2102.11|2101.61|550
1649244900000|2022-04-06 11:35:00|2103.23|2102.73|2102.98|2102.48|2104.11|2103.61|2102.86|2102.36|233
1649245200000|2022-04-06 11:40:00|2102.86|2102.36|2099.48|2098.98|2102.98|2102.48|2099.36|2098.86|368
1649245500000|2022-04-06 11:45:00|2099.36|2098.86|2099.73|2099.23|2100.86|2100.36|2099.23|2098.73|912
1649245800000|2022-04-06 11:50:00|2099.61|2099.11|2098.11|2097.61|2099.73|2099.23|2097.86|2097.36|581
1649246100000|2022-04-06 11:55:00|2098.36|2097.86|2097.11|2096.61|2098.86|2098.36|2096.61|2096.11|770
1649246400000|2022-04-06 12:00:00|2096.86|2096.36|2096.36|2095.86|2097.61|2097.11|2094.86|2094.36|743
1649246700000|2022-04-06 12:05:00|2096.61|2096.11|2097.86|2097.36|2098.36|2097.86|2095.86|2095.36|830
1649247000000|2022-04-06 12:10:00|2097.98|2097.48|2101.61|2101.11|2102.11|2101.61|2097.36|2096.86|1367
1649247300000|2022-04-06 12:15:00|2101.48|2100.98|2102.23|2101.73|2102.86|2102.36|2100.73|2100.23|639
1649247600000|2022-04-06 12:20:00|2102.36|2101.86|2104.86|2104.36|2105.11|2104.61|2102.11|2101.61|671
1649247900000|2022-04-06 12:25:00|2104.73|2104.23|2103.23|2102.73|2104.86|2104.36|2103.11|2102.61|444
1649248200000|2022-04-06 12:30:00|2103.36|2102.86|2100.11|2099.61|2103.48|2102.98|2099.23|2098.73|902
1649248500000|2022-04-06 12:35:00|2100.61|2100.11|2097.61|2097.11|2100.86|2100.36|2097.11|2096.61|1115
1649248800000|2022-04-06 12:40:00|2097.23|2096.73|2096.11|2095.61|2097.86|2097.36|2095.11|2094.61|860
1649249100000|2022-04-06 12:45:00|2095.98|2095.48|2088.29|2087.79|2097.11|2096.61|2087.04|2086.54|704
1649249400000|2022-04-06 12:50:00|2088.16|2087.66|2087.91|2087.41|2090.29|2089.79|2087.04|2086.54|604
1649249700000|2022-04-06 12:55:00|2087.79|2087.29|2090.04|2089.54|2090.29|2089.79|2087.79|2087.29|312
1649250000000|2022-04-06 13:00:00|2090.16|2089.66|2090.29|2089.79|2091.04|2090.54|2088.79|2088.29|515
1649250300000|2022-04-06 13:05:00|2090.16|2089.66|2091.79|2091.29|2092.54|2092.04|2090.04|2089.54|1544
1649250600000|2022-04-06 13:10:00|2092.04|2091.54|2090.54|2090.04|2092.04|2091.54|2089.79|2089.29|681
1649250900000|2022-04-06 13:15:00|2090.66|2090.16|2090.91|2090.41|2091.66|2091.16|2090.29|2089.79|382
1649251200000|2022-04-06 13:20:00|2090.79|2090.29|2088.91|2088.41|2091.66|2091.16|2088.79|2088.29|505
1649251500000|2022-04-06 13:25:00|2088.79|2088.29|2089.54|2089.04|2090.41|2089.91|2088.16|2087.66|429
1649251800000|2022-04-06 13:30:00|2089.66|2089.16|2085.79|2085.29|2092.04|2091.54|2085.54|2085.04|1224
1649252100000|2022-04-06 13:35:00|2086.04|2085.54|2083.79|2083.29|2086.04|2085.54|2083.79|2083.29|1176
1649252400000|2022-04-06 13:40:00|2083.54|2083.04|2081.04|2080.54|2084.79|2084.29|2080.54|2080.04|745
1649252700000|2022-04-06 13:45:00|2081.16|2080.66|2080.66|2080.16|2083.29|2082.79|2080.41|2079.91|887
1649253000000|2022-04-06 13:50:00|2080.79|2080.29|2083.04|2082.54|2084.29|2083.79|2080.04|2079.54|1169
1649253300000|2022-04-06 13:55:00|2082.79|2082.29|2083.04|2082.54|2085.91|2085.41|2082.29|2081.79|1512
1649253600000|2022-04-06 14:00:00|2083.29|2082.79|2081.66|2081.16|2085.54|2085.04|2080.91|2080.41|2095
1649253900000|2022-04-06 14:05:00|2081.54|2081.04|2082.79|2082.29|2084.29|2083.79|2081.29|2080.79|1045
1649254200000|2022-04-06 14:10:00|2083.09|2082.59|2085.59|2085.09|2085.71|2085.21|2081.46|2080.96|1226
1649254500000|2022-04-06 14:15:00|2085.71|2085.21|2090.59|2090.09|2090.84|2090.34|2085.71|2085.21|1145
1649254800000|2022-04-06 14:20:00|2090.46|2089.96|2090.59|2090.09|2092.59|2092.09|2089.09|2088.59|1463
1649255100000|2022-04-06 14:25:00|2090.34|2089.84|2088.59|2088.09|2090.84|2090.34|2088.59|2088.09|1195
1649255400000|2022-04-06 14:30:00|2088.84|2088.34|2091.59|2091.09|2093.46|2092.96|2088.46|2087.96|2009
1649255700000|2022-04-06 14:35:00|2091.84|2091.34|2096.09|2095.59|2096.09|2095.59|2091.59|2091.09|1210
1649256000000|2022-04-06 14:40:00|2095.84|2095.34|2095.96|2095.46|2097.09|2096.59|2094.09|2093.59|1234
1649256300000|2022-04-06 14:45:00|2095.84|2095.34|2098.09|2097.59|2098.59|2098.09|2095.09|2094.59|1111
1649256600000|2022-04-06 14:50:00|2097.84|2097.34|2094.59|2094.09|2098.34|2097.84|2094.34|2093.84|1632
1649256900000|2022-04-06 14:55:00|2094.34|2093.84|2093.46|2092.96|2095.34|2094.84|2092.84|2092.34|1199
1649257200000|2022-04-06 15:00:00|2093.34|2092.84|2093.84|2093.34|2095.34|2094.84|2092.09|2091.59|1708
1649257500000|2022-04-06 15:05:00|2093.96|2093.46|2096.21|2095.71|2097.34|2096.84|2093.34|2092.84|1413
1649257800000|2022-04-06 15:10:00|2096.09|2095.59|2094.84|2094.34|2096.34|2095.84|2093.84|2093.34|1390
1649258100000|2022-04-06 15:15:00|2095.09|2094.59|2095.09|2094.59|2096.84|2096.34|2094.59|2094.09|1470
1649258400000|2022-04-06 15:20:00|2095.21|2094.71|2095.74|2094.24|2097.84|2097.34|2095.09|2094.24|2857
1649258700000|2022-04-06 15:25:00|2088.88|2087.38|2090.63|2089.13|2090.89|2089.39|2087.62|2086.12|4474
1649259000000|2022-04-06 15:30:00|2090.77|2089.27|2092.8|2091.4|2093.3|2091.9|2089.92|2088.42|218
1649259300000|2022-04-06 15:35:00|2093.18|2091.78|2091.8|2090.4|2093.18|2091.78|2089.3|2087.9|451
1649259600000|2022-04-06 15:40:00|2091.93|2090.53|2092.8|2091.4|2093.3|2091.9|2091.93|2090.53|1989
1649259900000|2022-04-06 15:45:00|2092.93|2091.53|2092.93|2091.53|2093.43|2092.03|2092.43|2091.03|21
1649260200000|2022-04-06 15:50:00|2093.05|2091.65|2094.55|2093.15|2094.55|2093.15|2093.05|2091.65|2
1649260500000|2022-04-06 15:55:00|2094.68|2093.28|2094.68|2093.18|2094.93|2093.53|2093.93|2092.53|10
1649260800000|2022-04-06 16:00:00|2094.76|2093.26|2094.17|2092.67|2095.86|2094.36|2093.47|2091.97|0
1649261100000|2022-04-06 16:05:00|2094.03|2092.53|2093.6|2092.1|2095.44|2093.94|2093.46|2091.96|0
1649261400000|2022-04-06 16:10:00|2093.46|2091.96|2090.8|2089.3|2094.31|2092.81|2090.66|2089.16|0
1649261700000|2022-04-06 16:15:00|2090.66|2089.16|2089.55|2088.05|2090.8|2089.3|2089.12|2087.62|0
1649262000000|2022-04-06 16:20:00|2089.41|2087.91|2089.05|2087.55|2089.68|2088.18|2087.43|2085.93|0
1649262300000|2022-04-06 16:25:00|2089.34|2087.84|2088.91|2087.41|2089.9|2088.4|2088.35|2086.85|0
1649262600000|2022-04-06 16:30:00|2088.84|2087.34|2090.72|2089.22|2090.86|2089.36|2088.07|2086.57|0
1649262900000|2022-04-06 16:35:00|2090.58|2089.08|2089.74|2088.24|2090.72|2089.22|2089.32|2087.82|0
1649263200000|2022-04-06 16:40:00|2089.6|2088.1|2090.31|2088.81|2091.15|2089.65|2089.39|2087.89|0
1649263500000|2022-04-06 16:45:00|2090.17|2088.67|2090.19|2088.69|2091.03|2089.53|2088.08|2086.58|0
1649263800000|2022-04-06 16:50:00|2090.26|2088.76|2090.33|2088.83|2090.47|2088.97|2088.64|2087.14|0
1649264100000|2022-04-06 16:55:00|2090.47|2088.97|2091.03|2089.53|2091.45|2089.95|2089.91|2088.41|0
1649264400000|2022-04-06 17:00:00|2090.89|2089.39|2089.59|2088.09|2091.45|2089.95|2089.02|2087.52|0
1649264700000|2022-04-06 17:05:00|2089.73|2088.23|2090.03|2088.53|2091.27|2089.77|2089.17|2087.67|0
1649265000000|2022-04-06 17:10:00|2090.17|2088.67|2090.73|2089.23|2091.01|2089.51|2089.47|2087.97|0
1649265300000|2022-04-06 17:15:00|2090.59|2089.09|2091.57|2090.07|2092.56|2091.06|2090.03|2088.53|0
1649265600000|2022-04-06 17:20:00|2091.29|2089.79|2094.11|2092.61|2094.11|2092.61|2090.87|2089.37|0
1649265900000|2022-04-06 17:25:00|2093.97|2092.47|2094.05|2092.55|2094.67|2093.17|2092.85|2091.35|0
1649266200000|2022-04-06 17:30:00|2094.12|2092.62|2095.66|2094.16|2096.63|2095.13|2093.28|2091.78|0
1649266500000|2022-04-06 17:35:00|2095.8|2094.3|2097.01|2095.51|2097.09|2095.59|2094.14|2092.64|0
1649266800000|2022-04-06 17:40:00|2096.87|2095.37|2099.38|2097.88|2100.24|2098.74|2096.31|2094.81|0
1649267100000|2022-04-06 17:45:00|2099.24|2097.74|2099.66|2098.16|2099.8|2098.3|2096.29|2094.79|0
1649267400000|2022-04-06 17:50:00|2099.52|2098.02|2098.68|2097.18|2100.22|2098.72|2098.4|2096.9|0
1649267700000|2022-04-06 17:55:00|2098.54|2097.04|2095.73|2094.23|2099.1|2097.6|2095.59|2094.09|0
1649268000000|2022-04-06 18:00:00|2096.08|2094.58|2103.31|2101.81|2109.35|2107.85|2092.27|2090.77|0
1649268300000|2022-04-06 18:05:00|2103.23|2101.73|2090.41|2088.91|2103.31|2101.81|2089.36|2087.86|0
1649268600000|2022-04-06 18:10:00|2089.78|2088.28|2086.28|2084.78|2091.6|2090.1|2085.44|2083.94|0
1649268900000|2022-04-06 18:15:00|2086.43|2084.93|2083.06|2081.56|2086.43|2084.93|2080.81|2079.31|0
1649269200000|2022-04-06 18:20:00|2083.13|2081.63|2085.5|2084|2087.38|2085.88|2082.5|2081|0
1649269500000|2022-04-06 18:25:00|2085.43|2083.93|2086.95|2085.45|2090.34|2088.84|2084.44|2082.94|0
1649269800000|2022-04-06 18:30:00|2086.81|2085.31|2098.43|2096.93|2100.6|2099.1|2086.25|2084.75|0
1649270100000|2022-04-06 18:35:00|2098.57|2097.07|2094.4|2092.9|2101.1|2099.6|2092.29|2090.79|0
1649270400000|2022-04-06 18:40:00|2094.26|2092.76|2096.49|2094.99|2098.03|2096.53|2091.99|2090.49|0
1649270700000|2022-04-06 18:45:00|2096.34|2094.84|2094.79|2093.29|2099.71|2098.21|2093.52|2092.02|0
1649271000000|2022-04-06 18:50:00|2094.86|2093.36|2100.27|2098.77|2101.39|2099.89|2094.72|2093.22|0
1649271300000|2022-04-06 18:55:00|2100.55|2099.05|2105.42|2103.92|2105.7|2104.2|2100.41|2098.91|0
1649271600000|2022-04-06 19:00:00|2105.56|2104.06|2109.13|2107.63|2110.84|2109.34|2105.56|2104.06|0
1649271900000|2022-04-06 19:05:00|2109.27|2107.77|2104.21|2102.71|2109.27|2107.77|2101.59|2100.09|0
1649272200000|2022-04-06 19:10:00|2104.35|2102.85|2104.86|2103.36|2107.02|2105.52|2102.39|2100.89|0
1649272500000|2022-04-06 19:15:00|2105.21|2103.71|2100.78|2099.28|2107.53|2106.03|2100.64|2099.14|0
1649272800000|2022-04-06 19:20:00|2101.06|2099.56|2096.14|2094.64|2101.48|2099.98|2095.58|2094.08|0
1649273100000|2022-04-06 19:25:00|2096.28|2094.78|2092.24|2090.74|2096.82|2095.32|2091.95|2090.45|0
1649273400000|2022-04-06 19:30:00|2091.96|2090.46|2091.55|2090.05|2095.19|2093.69|2090.42|2088.92|0
1649273700000|2022-04-06 19:35:00|2091.69|2090.19|2097.82|2096.32|2098.44|2096.94|2090.7|2089.2|0
1649274000000|2022-04-06 19:40:00|2097.75|2096.25|2098.45|2096.95|2099.51|2098.01|2095.29|2093.79|0
1649274300000|2022-04-06 19:45:00|2098.38|2096.88|2103.37|2101.87|2104.85|2103.35|2097.33|2095.83|0
1649274600000|2022-04-06 19:50:00|2104|2102.5|2097.72|2096.22|2105.27|2103.77|2097.65|2096.15|0
1649274900000|2022-04-06 19:55:00|2097.93|2096.43|2097.23|2095.73|2101.93|2100.43|2096.39|2094.89|0
1649275200000|2022-04-06 20:00:00|2094.99|2093.49|2094.61|2093.11|2095.3|2093.8|2092.48|2090.98|0
1649275500000|2022-04-06 20:05:00|2094.48|2092.98|2095.51|2094.01|2095.96|2094.46|2094.48|2092.98|0
1649275800000|2022-04-06 20:10:00|2095.6|2094.1|2094.17|2092.67|2096|2094.5|2094.17|2092.67|0
1649276100000|2022-04-06 20:15:00|2094.35|2092.85|2094.35|2092.85|2094.61|2093.11|2092.51|2091.01|0
1649276400000|2022-04-06 20:20:00|2094.48|2092.98|2093.9|2092.4|2094.61|2093.11|2093.63|2092.13|0
1649276700000|2022-04-06 20:25:00|2093.99|2092.49|2094.35|2092.85|2094.61|2093.11|2093.9|2092.4|0
1649277000000|2022-04-06 20:30:00|2094.39|2092.89|2094.17|2092.67|2094.61|2093.11|2094.17|2092.67|0
1649277300000|2022-04-06 20:35:00|2094.39|2092.89|2093.35|2091.85|2094.48|2092.98|2092.77|2091.27|0
1649277600000|2022-04-06 20:40:00|2093.26|2091.76|2093.04|2091.54|2093.62|2092.12|2093.04|2091.54|0
1649277900000|2022-04-06 20:45:00|2093.05|2091.55|2093.62|2092.12|2093.75|2092.25|2093.04|2091.54|0
1649278200000|2022-04-06 20:50:00|2093.63|2092.13|2092.64|2091.14|2093.75|2092.25|2092.64|2091.14|0
1649278500000|2022-04-06 20:55:00|2092.77|2091.27|2092.56|2091.06|2092.92|2091.42|2092.42|2090.92|0
1649278800000|2022-04-06 21:00:00|2094.77|2093.27|2095.08|2093.58|2095.2|2093.7|2094.77|2093.27|0
1649279100000|2022-04-06 21:05:00|2095.15|2093.65|2095.51|2094.01|2095.53|2094.03|2095.08|2093.58|0
1649279400000|2022-04-06 21:10:00|2095.49|2093.99|2095.49|2093.99|2095.59|2094.09|2095.33|2093.83|0
1649279700000|2022-04-06 21:15:00|2095.51|2094.01|2095.51|2094.01|2095.53|2094.03|2095.49|2093.99|0
1649280000000|2022-04-06 21:20:00|2095.53|2094.03|2095.51|2094.01|2095.55|2094.05|2095.47|2093.97|0
1649280300000|2022-04-06 21:25:00|2095.53|2094.03|2095.45|2093.95|2095.57|2094.07|2095.45|2093.95|0
1649280600000|2022-04-06 21:30:00|2095.43|2093.93|2095.08|2093.58|2095.43|2093.93|2094.9|2093.4|0
1649280900000|2022-04-06 21:35:00|2095.12|2093.62|2095.08|2093.58|2095.16|2093.66|2095.04|2093.54|0
1649281200000|2022-04-06 21:40:00|2095.15|2093.65|2095.2|2093.7|2095.2|2093.7|2095.15|2093.65|0
1649281500000|2022-04-06 21:45:00|2095.25|2093.75|2095.43|2093.93|2095.43|2093.93|2095.16|2093.66|0
1649281800000|2022-04-06 21:50:00|2095.26|2093.76|2095.26|2093.76|2095.33|2093.83|2095.22|2093.72|0
1649282100000|2022-04-06 21:55:00|2095.28|2093.78|2095.33|2093.83|2095.33|2093.83|2095.16|2093.66|0
1649282400000|2022-04-06 22:00:00|2093|2091.5|2094.35|2092.85|2094.35|2092.85|2092.56|2091.06|0
1649282700000|2022-04-06 22:05:00|2094.48|2092.98|2095.02|2093.52|2095.33|2093.83|2094.17|2092.67|0
1649283000000|2022-04-06 22:10:00|2095.15|2093.65|2095.15|2093.65|2095.33|2093.83|2094.88|2093.38|0
1649283300000|2022-04-06 22:15:00|2095.16|2093.66|2094.75|2093.25|2095.73|2094.23|2094.75|2093.25|0
1649283600000|2022-04-06 22:20:00|2094.88|2093.38|2094.75|2093.25|2095.02|2093.52|2094.61|2093.11|0
1649283900000|2022-04-06 22:25:00|2094.88|2093.38|2094.75|2093.25|2094.88|2093.38|2094.35|2092.85|0
1649284200000|2022-04-06 22:30:00|2094.76|2093.26|2095.87|2094.37|2095.87|2094.37|2094.76|2093.26|0
1649284500000|2022-04-06 22:35:00|2095.96|2094.46|2095.6|2094.1|2096|2094.5|2095.46|2093.96|0
1649284800000|2022-04-06 22:40:00|2095.64|2094.14|2095.73|2094.23|2095.87|2094.37|2094.61|2093.11|0
1649285100000|2022-04-06 22:45:00|2095.74|2094.24|2095.33|2093.83|2095.87|2094.37|2095.33|2093.83|0
1649285400000|2022-04-06 22:50:00|2095.24|2093.74|2094.61|2093.11|2095.38|2093.88|2094.17|2092.67|0
1649285700000|2022-04-06 22:55:00|2094.48|2092.98|2094.88|2093.38|2095.15|2093.65|2094.48|2092.98|0
1649286000000|2022-04-06 23:00:00|2094.79|2093.29|2094.03|2092.53|2095.33|2093.83|2094.03|2092.53|0
1649286300000|2022-04-06 23:05:00|2093.9|2092.4|2094.03|2092.53|2094.17|2092.67|2093.63|2092.13|0
1649286600000|2022-04-06 23:10:00|2093.9|2092.4|2093.9|2092.4|2094.35|2092.85|2093.63|2092.13|0
1649286900000|2022-04-06 23:15:00|2094.03|2092.53|2094.03|2092.53|2094.26|2092.76|2093.9|2092.4|0
1649287200000|2022-04-06 23:20:00|2093.99|2092.49|2094.35|2092.85|2094.61|2093.11|2093.99|2092.49|0
1649287500000|2022-04-06 23:25:00|2094.34|2092.84|2094.17|2092.67|2094.35|2092.85|2093.9|2092.4|0
1649287800000|2022-04-06 23:30:00|2094.16|2092.66|2092.51|2091.01|2094.35|2092.85|2092.07|2090.57|0
1649288100000|2022-04-06 23:35:00|2092.38|2090.88|2090.11|2088.61|2092.51|2091.01|2089.84|2088.34|0
1649288400000|2022-04-06 23:40:00|2090.2|2088.7|2090.2|2088.7|2090.55|2089.05|2089.7|2088.2|0
1649288700000|2022-04-06 23:45:00|2090.29|2088.79|2089.57|2088.07|2090.42|2088.92|2089.57|2088.07|0
1649289000000|2022-04-06 23:50:00|2089.44|2087.94|2088.44|2086.94|2089.7|2088.2|2087.73|2086.23|0
1649289300000|2022-04-06 23:55:00|2088.35|2086.85|2087.32|2085.82|2088.44|2086.94|2086.61|2085.11|0
1649289600000|2022-04-07 00:00:00|2087.31|2085.81|2088.13|2086.63|2088.44|2086.94|2085.62|2084.12|0
1649289900000|2022-04-07 00:05:00|2088.31|2086.81|2087.23|2085.73|2088.44|2086.94|2087.23|2085.73|0
1649290200000|2022-04-07 00:10:00|2087.15|2085.65|2087.15|2085.65|2088.44|2086.94|2086.88|2085.38|0
1649290500000|2022-04-07 00:15:00|2089.66|2088.16|2088.42|2086.92|2090.37|2088.87|2088.14|2086.64|0
1649290800000|2022-04-07 00:20:00|2088.35|2086.85|2088.94|2087.44|2089.64|2088.14|2088.28|2086.78|0
1649291100000|2022-04-07 00:25:00|2089.08|2087.58|2089.92|2088.42|2090.06|2088.56|2088.66|2087.16|0
1649291400000|2022-04-07 00:30:00|2090.06|2088.56|2089.22|2087.72|2090.06|2088.56|2088.8|2087.3|0
1649291700000|2022-04-07 00:35:00|2089.15|2087.65|2088.66|2087.16|2089.22|2087.72|2088.52|2087.02|0
1649292000000|2022-04-07 00:40:00|2088.73|2087.23|2090.2|2088.7|2090.49|2088.99|2088.73|2087.23|0
1649292300000|2022-04-07 00:45:00|2090.06|2088.56|2089.22|2087.72|2090.2|2088.7|2088.94|2087.44|0
1649292600000|2022-04-07 00:50:00|2089.5|2088|2089.5|2088|2089.92|2088.42|2089.08|2087.58|0
1649292900000|2022-04-07 00:55:00|2089.64|2088.14|2090.2|2088.7|2090.2|2088.7|2089.08|2087.58|0
1649293200000|2022-04-07 01:00:00|2090.35|2088.85|2089.5|2088|2090.35|2088.85|2089.08|2087.58|0
1649293500000|2022-04-07 01:05:00|2089.57|2088.07|2091.61|2090.11|2091.75|2090.25|2089.5|2088|0
1649293800000|2022-04-07 01:10:00|2091.75|2090.25|2091.33|2089.83|2092.03|2090.53|2090.77|2089.27|0
1649294100000|2022-04-07 01:15:00|2091.19|2089.69|2091.47|2089.97|2092.03|2090.53|2091.19|2089.69|0
1649294400000|2022-04-07 01:20:00|2091.61|2090.11|2090.77|2089.27|2091.75|2090.25|2090.63|2089.13|0
1649294700000|2022-04-07 01:25:00|2090.63|2089.13|2089.78|2088.28|2090.63|2089.13|2089.64|2088.14|0
1649295000000|2022-04-07 01:30:00|2089.64|2088.14|2090.63|2089.13|2090.83|2089.33|2089.22|2087.72|0
1649295300000|2022-04-07 01:35:00|2090.49|2088.99|2091.19|2089.69|2091.33|2089.83|2090.49|2088.99|0
1649295600000|2022-04-07 01:40:00|2091.33|2089.83|2093.72|2092.22|2093.72|2092.22|2091.33|2089.83|0
1649295900000|2022-04-07 01:45:00|2093.86|2092.36|2093.44|2091.94|2095.26|2093.76|2092.87|2091.37|0
1649296200000|2022-04-07 01:50:00|2093.36|2091.86|2093.17|2091.67|2093.72|2092.22|2092.73|2091.23|0
1649296500000|2022-04-07 01:55:00|2093.31|2091.81|2093.02|2091.52|2093.87|2092.37|2092.74|2091.24|0
1649296800000|2022-04-07 02:00:00|2092.88|2091.38|2092.18|2090.68|2093.31|2091.81|2092.04|2090.54|0
1649297100000|2022-04-07 02:05:00|2092.04|2090.54|2091.91|2090.41|2092.6|2091.1|2091.76|2090.26|0
1649297400000|2022-04-07 02:10:00|2091.98|2090.48|2092.33|2090.83|2092.61|2091.11|2091.77|2090.27|0
1649297700000|2022-04-07 02:15:00|2092.19|2090.69|2092.05|2090.55|2092.47|2090.97|2091.77|2090.27|0
1649298000000|2022-04-07 02:20:00|2091.98|2090.48|2091.98|2090.48|2092.19|2090.69|2091.77|2090.27|0
1649298300000|2022-04-07 02:25:00|2092.05|2090.55|2092.05|2090.55|2092.47|2090.97|2092.05|2090.55|0
1649298600000|2022-04-07 02:30:00|2092.19|2090.69|2092.33|2090.83|2093.32|2091.82|2092.19|2090.69|0
1649298900000|2022-04-07 02:35:00|2092.19|2090.69|2090.93|2089.43|2092.19|2090.69|2090.93|2089.43|0
1649299200000|2022-04-07 02:40:00|2091.07|2089.57|2090.93|2089.43|2091.07|2089.57|2090.65|2089.15|0
1649299500000|2022-04-07 02:45:00|2090.85|2089.35|2090.93|2089.43|2091.28|2089.78|2090.79|2089.29|0
1649299800000|2022-04-07 02:50:00|2091.07|2089.57|2091.35|2089.85|2091.77|2090.27|2091.07|2089.57|0
1649300100000|2022-04-07 02:55:00|2091.28|2089.78|2091.35|2089.85|2091.77|2090.27|2091.07|2089.57|0
1649300400000|2022-04-07 03:00:00|2091.42|2089.92|2091.21|2089.71|2091.77|2090.27|2091.21|2089.71|0
1649300700000|2022-04-07 03:05:00|2091.07|2089.57|2090.93|2089.43|2091.21|2089.71|2090.71|2089.21|0
1649301000000|2022-04-07 03:10:00|2090.79|2089.29|2090.93|2089.43|2091.07|2089.57|2090.65|2089.15|0
1649301300000|2022-04-07 03:15:00|2090.99|2089.49|2090.37|2088.87|2090.99|2089.49|2090.08|2088.58|0
1649301600000|2022-04-07 03:20:00|2090.51|2089.01|2090.37|2088.87|2090.65|2089.15|2090.37|2088.87|0
1649301900000|2022-04-07 03:25:00|2090.22|2088.72|2089.52|2088.02|2090.51|2089.01|2089.24|2087.74|0
1649302200000|2022-04-07 03:30:00|2089.59|2088.09|2089.38|2087.88|2089.8|2088.3|2089.1|2087.6|0
1649302500000|2022-04-07 03:35:00|2089.31|2087.81|2088.96|2087.46|2089.66|2088.16|2088.96|2087.46|0
1649302800000|2022-04-07 03:40:00|2088.82|2087.32|2088.4|2086.9|2088.96|2087.46|2088.4|2086.9|0
1649303100000|2022-04-07 03:45:00|2088.54|2087.04|2089.11|2087.61|2089.25|2087.75|2088.54|2087.04|0
1649303400000|2022-04-07 03:50:00|2089.18|2087.68|2088.33|2086.83|2089.25|2087.75|2088.33|2086.83|0
1649303700000|2022-04-07 03:55:00|2088.41|2086.91|2087.21|2085.71|2088.55|2087.05|2087.14|2085.64|0
1649304000000|2022-04-07 04:00:00|2087.28|2085.78|2087.71|2086.21|2087.85|2086.35|2086.86|2085.36|0
1649304300000|2022-04-07 04:05:00|2087.56|2086.06|2087.42|2085.92|2087.99|2086.49|2087.42|2085.92|0
1649304600000|2022-04-07 04:10:00|2087.28|2085.78|2087|2085.5|2087.42|2085.92|2086.72|2085.22|0
1649304900000|2022-04-07 04:15:00|2087.07|2085.57|2087.35|2085.85|2087.35|2085.85|2086.86|2085.36|0
1649305200000|2022-04-07 04:20:00|2087.28|2085.78|2086.72|2085.22|2087.42|2085.92|2086.72|2085.22|0
1649305500000|2022-04-07 04:25:00|2086.65|2085.15|2087.07|2085.57|2087.14|2085.64|2085.6|2084.1|0
1649305800000|2022-04-07 04:30:00|2087.14|2085.64|2087.99|2086.49|2088.41|2086.91|2087.14|2085.64|0
1649306100000|2022-04-07 04:35:00|2088.05|2086.55|2088.13|2086.63|2088.13|2086.63|2087.71|2086.21|0
1649306400000|2022-04-07 04:40:00|2087.85|2086.35|2088.29|2086.79|2088.29|2086.79|2087.71|2086.21|0
1649306700000|2022-04-07 04:45:00|2088.43|2086.93|2088.18|2086.68|2088.57|2087.07|2087.73|2086.23|0
1649307000000|2022-04-07 04:50:00|2088.32|2086.82|2087.76|2086.26|2088.46|2086.96|2087.62|2086.12|0
1649307300000|2022-04-07 04:55:00|2087.62|2086.12|2087.4|2085.9|2087.62|2086.12|2087.05|2085.55|0
1649307600000|2022-04-07 05:00:00|2087.33|2085.83|2087.2|2085.7|2088.32|2086.82|2086.78|2085.28|0
1649307900000|2022-04-07 05:05:00|2087.13|2085.63|2087.77|2086.27|2087.77|2086.27|2086.36|2084.86|0
1649308200000|2022-04-07 05:10:00|2087.91|2086.41|2087.92|2086.42|2088.25|2086.75|2086.92|2085.42|0
1649308500000|2022-04-07 05:15:00|2087.98|2086.48|2087.07|2085.57|2088.2|2086.7|2086.79|2085.29|0
1649308800000|2022-04-07 05:20:00|2087.14|2085.64|2086.5|2085|2087.35|2085.85|2086.36|2084.86|0
1649309100000|2022-04-07 05:25:00|2086.43|2084.93|2086.36|2084.86|2086.5|2085|2085.8|2084.3|0
1649309400000|2022-04-07 05:30:00|2086.22|2084.72|2086.93|2085.43|2087.49|2085.99|2086.08|2084.58|0
1649309700000|2022-04-07 05:35:00|2087|2085.5|2088.76|2087.26|2088.9|2087.4|2086.79|2085.29|0
1649310000000|2022-04-07 05:40:00|2088.62|2087.12|2088.2|2086.7|2089.32|2087.82|2088.2|2086.7|0
1649310300000|2022-04-07 05:45:00|2088.12|2086.62|2090.45|2088.95|2090.87|2089.37|2087.92|2086.42|0
1649310600000|2022-04-07 05:50:00|2090.31|2088.81|2091.29|2089.79|2091.43|2089.93|2089.88|2088.38|0
1649310900000|2022-04-07 05:55:00|2091.15|2089.65|2089.88|2088.38|2091.71|2090.21|2089.88|2088.38|0
1649311200000|2022-04-07 06:00:00|2090.16|2088.66|2090.16|2088.66|2091.15|2089.65|2088.9|2087.4|0
1649311500000|2022-04-07 06:05:00|2090.31|2088.81|2091.72|2090.22|2092.7|2091.2|2090.02|2088.52|0
1649311800000|2022-04-07 06:10:00|2091.79|2090.29|2092.4|2090.9|2093.53|2092.03|2091.7|2090.2|0
1649312100000|2022-04-07 06:15:00|2092.54|2091.04|2093.31|2091.81|2093.67|2092.17|2092.4|2090.9|0
1649312400000|2022-04-07 06:20:00|2093.25|2091.75|2094.48|2092.98|2094.62|2093.12|2092.68|2091.18|0
1649312700000|2022-04-07 06:25:00|2094.55|2093.05|2095|2093.5|2095.51|2094.01|2094.07|2092.57|0
1649313000000|2022-04-07 06:30:00|2095.07|2093.57|2094.43|2093.03|2096.93|2095.53|2093.52|2092.02|57
1649313300000|2022-04-07 06:35:00|2094.55|2093.15|2096.68|2095.28|2096.68|2095.28|2094.18|2092.78|28
1649313600000|2022-04-07 06:40:00|2096.55|2095.15|2099.55|2098.15|2099.55|2098.15|2096.43|2095.03|22
1649313900000|2022-04-07 06:45:00|2099.68|2098.28|2100.68|2099.28|2100.68|2099.28|2099.68|2098.28|8
1649314200000|2022-04-07 06:50:00|2100.55|2099.15|2099.93|2098.53|2100.55|2099.15|2099.8|2098.4|16
1649314500000|2022-04-07 06:55:00|2099.92|2098.42|2100.34|2098.84|2101.73|2100.23|2099.5|2098|0
1649314800000|2022-04-07 07:00:00|2100.48|2098.98|2095.35|2094.85|2104.6|2104.1|2093.6|2093.1|4527
1649315100000|2022-04-07 07:05:00|2095.48|2094.98|2098.85|2098.35|2099.48|2098.98|2093.98|2093.48|2639
1649315400000|2022-04-07 07:10:00|2098.73|2098.23|2106.48|2105.98|2107.98|2107.48|2098.73|2098.23|3039
1649315700000|2022-04-07 07:15:00|2106.35|2105.85|2103.6|2103.1|2107.85|2107.35|2102.98|2102.48|1836
1649316000000|2022-04-07 07:20:00|2103.73|2103.23|2107.1|2106.6|2107.98|2107.48|2102.48|2101.98|1578
1649316300000|2022-04-07 07:25:00|2106.98|2106.48|2103.85|2103.35|2108.48|2107.98|2103.73|2103.23|1532
1649316600000|2022-04-07 07:30:00|2103.6|2103.1|2101.48|2100.98|2103.6|2103.1|2097.73|2097.23|1945
1649316900000|2022-04-07 07:35:00|2101.35|2100.85|2103.73|2103.23|2104.98|2104.48|2101.23|2100.73|2248
1649317200000|2022-04-07 07:40:00|2103.85|2103.35|2099.35|2098.85|2104.85|2104.35|2099.23|2098.73|1850
1649317500000|2022-04-07 07:45:00|2099.48|2098.98|2100.73|2100.23|2101.85|2101.35|2097.73|2097.23|1207
1649317800000|2022-04-07 07:50:00|2100.85|2100.35|2103.73|2103.23|2104.48|2103.98|2100.48|2099.98|1165
1649318100000|2022-04-07 07:55:00|2103.48|2102.98|2102.85|2102.35|2103.6|2103.1|2100.98|2100.48|1106
1649318400000|2022-04-07 08:00:00|2102.98|2102.48|2099.85|2099.35|2104.35|2103.85|2099.35|2098.85|1294
1649318700000|2022-04-07 08:05:00|2099.98|2099.48|2102.98|2102.48|2103.48|2102.98|2097.73|2097.23|982
1649319000000|2022-04-07 08:10:00|2102.85|2102.35|2099.6|2099.1|2104.23|2103.73|2099.48|2098.98|937
1649319300000|2022-04-07 08:15:00|2099.73|2099.23|2102.73|2102.23|2103.23|2102.73|2099.73|2099.23|643
1649319600000|2022-04-07 08:20:00|2102.98|2102.48|2102.48|2101.98|2105.23|2104.73|2102.35|2101.85|730
1649319900000|2022-04-07 08:25:00|2102.35|2101.85|2105.85|2105.35|2106.98|2106.48|2102.35|2101.85|593
1649320200000|2022-04-07 08:30:00|2105.98|2105.48|2107.48|2106.98|2107.48|2106.98|2105.23|2104.73|1168
1649320500000|2022-04-07 08:35:00|2107.23|2106.73|2105.35|2104.85|2108.23|2107.73|2104.98|2104.48|2584
1649320800000|2022-04-07 08:40:00|2105.48|2104.98|2108.23|2107.73|2108.48|2107.98|2105.23|2104.73|4874
1649321100000|2022-04-07 08:45:00|2108.1|2107.6|2109.35|2108.85|2109.48|2108.98|2107.23|2106.73|652
1649321400000|2022-04-07 08:50:00|2109.48|2108.98|2110.98|2110.48|2111.23|2110.73|2108.73|2108.23|2868
1649321700000|2022-04-07 08:55:00|2110.73|2110.23|2112.48|2111.98|2112.98|2112.48|2109.98|2109.48|746
1649322000000|2022-04-07 09:00:00|2112.35|2111.85|2111.35|2110.85|2113.48|2112.98|2111.1|2110.6|1063
1649322300000|2022-04-07 09:05:00|2111.23|2110.73|2109.48|2108.98|2111.98|2111.48|2109.23|2108.73|687
1649322600000|2022-04-07 09:10:00|2109.6|2109.1|2108.73|2108.23|2109.85|2109.35|2107.98|2107.48|590
1649322900000|2022-04-07 09:15:00|2108.48|2107.98|2108.98|2108.48|2110.23|2109.73|2107.73|2107.23|693
1649323200000|2022-04-07 09:20:00|2109.1|2108.6|2111.3|2110.8|2112.3|2111.8|2108.6|2108.1|640
1649323500000|2022-04-07 09:25:00|2111.17|2110.67|2111.8|2111.3|2112.17|2111.67|2109.55|2109.05|903
1649323800000|2022-04-07 09:30:00|2111.92|2111.42|2111.8|2111.3|2113.55|2113.05|2111.17|2110.67|503
1649324100000|2022-04-07 09:35:00|2112.05|2111.55|2113.55|2113.05|2114.05|2113.55|2112.05|2111.55|3563
1649324400000|2022-04-07 09:40:00|2113.42|2112.92|2111.8|2111.3|2114.05|2113.55|2111.8|2111.3|1537
1649324700000|2022-04-07 09:45:00|2111.67|2111.17|2111.05|2110.55|2111.8|2111.3|2110.42|2109.92|374
1649325000000|2022-04-07 09:50:00|2110.92|2110.42|2114.05|2113.55|2114.3|2113.8|2110.8|2110.3|499
1649325300000|2022-04-07 09:55:00|2113.92|2113.42|2114.05|2113.55|2114.55|2114.05|2113.55|2113.05|270
1649325600000|2022-04-07 10:00:00|2114.17|2113.67|2114.55|2114.05|2115.8|2115.3|2113.55|2113.05|443
1649325900000|2022-04-07 10:05:00|2114.3|2113.8|2114.3|2113.8|2114.92|2114.42|2113.3|2112.8|469
1649326200000|2022-04-07 10:10:00|2114.17|2113.67|2114.92|2114.42|2115.3|2114.8|2113.8|2113.3|998
1649326500000|2022-04-07 10:15:00|2114.8|2114.3|2115.55|2115.05|2115.92|2115.42|2114.55|2114.05|377
1649326800000|2022-04-07 10:20:00|2115.67|2115.17|2116.17|2115.67|2117.55|2117.05|2115.42|2114.92|610
1649327100000|2022-04-07 10:25:00|2116.05|2115.55|2116.55|2116.05|2116.55|2116.05|2115.17|2114.67|350
1649327400000|2022-04-07 10:30:00|2116.67|2116.17|2115.55|2115.05|2116.67|2116.17|2115.3|2114.8|333
1649327700000|2022-04-07 10:35:00|2115.67|2115.17|2116.55|2116.05|2116.8|2116.3|2115.05|2114.55|372
1649328000000|2022-04-07 10:40:00|2116.3|2115.8|2115.05|2114.55|2116.55|2116.05|2114.8|2114.3|360
1649328300000|2022-04-07 10:45:00|2115.17|2114.67|2115.55|2115.05|2116.3|2115.8|2115.17|2114.67|451
1649328600000|2022-04-07 10:50:00|2115.67|2115.17|2114.8|2114.3|2116.55|2116.05|2114.8|2114.3|1474
1649328900000|2022-04-07 10:55:00|2114.55|2114.05|2113.05|2112.55|2114.8|2114.3|2112.92|2112.42|436
1649329200000|2022-04-07 11:00:00|2113.17|2112.67|2112.05|2111.55|2114.05|2113.55|2111.55|2111.05|671
1649329500000|2022-04-07 11:05:00|2112.17|2111.67|2113.92|2113.42|2124.92|2124.42|2109.92|2109.42|3415
1649329800000|2022-04-07 11:10:00|2114.17|2113.67|2114.42|2113.92|2116.17|2115.67|2111.42|2110.92|1561
1649330100000|2022-04-07 11:15:00|2114.3|2113.8|2113.55|2113.05|2114.67|2114.17|2112.67|2112.17|517
1649330400000|2022-04-07 11:20:00|2113.8|2113.3|2112.05|2111.55|2114.3|2113.8|2111.8|2111.3|436
1649330700000|2022-04-07 11:25:00|2111.92|2111.42|2110.92|2110.42|2113.3|2112.8|2110.3|2109.8|422
1649331000000|2022-04-07 11:30:00|2111.05|2110.55|2109.42|2108.92|2111.8|2111.3|2108.92|2108.42|690
1649331300000|2022-04-07 11:35:00|2109.3|2108.8|2109.67|2109.17|2110.8|2110.3|2108.8|2108.3|340
1649331600000|2022-04-07 11:40:00|2109.78|2109.28|2110.78|2110.28|2111.28|2110.78|2108.91|2108.41|520
1649331900000|2022-04-07 11:45:00|2110.66|2110.16|2111.16|2110.66|2111.41|2110.91|2109.91|2109.41|333
1649332200000|2022-04-07 11:50:00|2111.28|2110.78|2111.41|2110.91|2111.91|2111.41|2110.28|2109.78|470
1649332500000|2022-04-07 11:55:00|2111.53|2111.03|2112.16|2111.66|2112.16|2111.66|2110.66|2110.16|288
1649332800000|2022-04-07 12:00:00|2112.28|2111.78|2111.41|2110.91|2113.53|2113.03|2111.41|2110.91|828
1649333100000|2022-04-07 12:05:00|2111.53|2111.03|2112.66|2112.16|2112.66|2112.16|2111.53|2111.03|489
1649333400000|2022-04-07 12:10:00|2112.53|2112.03|2112.66|2112.16|2113.66|2113.16|2111.91|2111.41|1380
1649333700000|2022-04-07 12:15:00|2112.78|2112.28|2113.91|2113.41|2114.16|2113.66|2111.91|2111.41|354
1649334000000|2022-04-07 12:20:00|2114.03|2113.53|2113.91|2113.41|2115.41|2114.91|2113.16|2112.66|379
1649334300000|2022-04-07 12:25:00|2113.66|2113.16|2113.78|2113.28|2114.28|2113.78|2112.91|2112.41|294
1649334600000|2022-04-07 12:30:00|2113.66|2113.16|2116.28|2115.78|2116.28|2115.78|2113.16|2112.66|391
1649334900000|2022-04-07 12:35:00|2116.41|2115.91|2115.91|2115.41|2116.53|2116.03|2115.41|2114.91|308
1649335200000|2022-04-07 12:40:00|2116.16|2115.66|2115.41|2114.91|2116.66|2116.16|2115.41|2114.91|377
1649335500000|2022-04-07 12:45:00|2115.66|2115.16|2114.41|2113.91|2116.91|2116.41|2114.03|2113.53|430
1649335800000|2022-04-07 12:50:00|2114.28|2113.78|2110.91|2110.41|2114.91|2114.41|2110.66|2110.16|916
1649336100000|2022-04-07 12:55:00|2110.66|2110.16|2112.91|2112.41|2112.91|2112.41|2110.41|2109.91|807
1649336400000|2022-04-07 13:00:00|2113.03|2112.53|2112.91|2112.41|2114.91|2114.41|2112.53|2112.03|729
1649336700000|2022-04-07 13:05:00|2113.03|2112.53|2112.41|2111.91|2113.91|2113.41|2111.91|2111.41|670
1649337000000|2022-04-07 13:10:00|2112.28|2111.78|2112.28|2111.78|2113.03|2112.53|2112.03|2111.53|399
1649337300000|2022-04-07 13:15:00|2112.41|2111.91|2112.66|2112.16|2112.66|2112.16|2110.66|2110.16|699
1649337600000|2022-04-07 13:20:00|2112.53|2112.03|2112.16|2111.66|2112.66|2112.16|2111.53|2111.03|340
1649337900000|2022-04-07 13:25:00|2112.03|2111.53|2113.53|2113.03|2113.91|2113.41|2111.66|2111.16|447
1649338200000|2022-04-07 13:30:00|2113.66|2113.16|2116.16|2115.66|2116.41|2115.91|2112.16|2111.66|982
1649338500000|2022-04-07 13:35:00|2116.03|2115.53|2115.91|2115.41|2117.66|2117.16|2114.66|2114.16|1339
1649338800000|2022-04-07 13:40:00|2116.16|2115.66|2113.16|2112.66|2117.16|2116.66|2113.03|2112.53|2084
1649339100000|2022-04-07 13:45:00|2113.03|2112.53|2112.16|2111.66|2115.41|2114.91|2111.66|2111.16|700
1649339400000|2022-04-07 13:50:00|2111.91|2111.41|2113.91|2113.41|2114.91|2114.41|2111.66|2111.16|1368
1649339700000|2022-04-07 13:55:00|2113.78|2113.28|2119.16|2118.66|2119.41|2118.91|2113.16|2112.66|3892
1649340000000|2022-04-07 14:00:00|2118.91|2118.41|2111.66|2111.16|2119.16|2118.66|2111.53|2111.03|1753
1649340300000|2022-04-07 14:05:00|2111.91|2111.41|2110.16|2109.66|2112.78|2112.28|2108.53|2108.03|1487
1649340600000|2022-04-07 14:10:00|2110.34|2109.84|2111.84|2111.34|2112.84|2112.34|2109.59|2109.09|3375
1649340900000|2022-04-07 14:15:00|2111.59|2111.09|2110.34|2109.84|2111.59|2111.09|2108.59|2108.09|805
1649341200000|2022-04-07 14:20:00|2110.21|2109.71|2108.34|2107.84|2110.59|2110.09|2107.84|2107.34|939
1649341500000|2022-04-07 14:25:00|2108.09|2107.59|2108.46|2107.96|2110.34|2109.84|2107.59|2107.09|798
1649341800000|2022-04-07 14:30:00|2108.34|2107.84|2112.09|2111.59|2113.09|2112.59|2108.09|2107.59|3997
1649342100000|2022-04-07 14:35:00|2112.21|2111.71|2109.59|2109.09|2113.09|2112.59|2108.84|2108.34|850
1649342400000|2022-04-07 14:40:00|2109.46|2108.96|2106.84|2106.34|2109.46|2108.96|2105.59|2105.09|1082
1649342700000|2022-04-07 14:45:00|2106.96|2106.46|2106.21|2105.71|2108.21|2107.71|2105.96|2105.46|736
1649343000000|2022-04-07 14:50:00|2106.34|2105.84|2107.84|2107.34|2109.34|2108.84|2106.34|2105.84|900
1649343300000|2022-04-07 14:55:00|2107.96|2107.46|2107.84|2107.34|2109.09|2108.59|2107.59|2107.09|944
1649343600000|2022-04-07 15:00:00|2107.71|2107.21|2109.59|2109.09|2111.59|2111.09|2107.71|2107.21|1565
1649343900000|2022-04-07 15:05:00|2109.34|2108.84|2107.34|2106.84|2110.09|2109.59|2107.09|2106.59|1652
1649344200000|2022-04-07 15:10:00|2107.09|2106.59|2107.34|2106.84|2107.34|2106.84|2105.59|2105.09|1659
1649344500000|2022-04-07 15:15:00|2107.09|2106.59|2104.84|2104.34|2107.34|2106.84|2104.59|2104.09|1784
1649344800000|2022-04-07 15:20:00|2104.59|2104.09|2106.35|2104.85|2106.96|2106.46|2104.21|2103.71|3796
1649345100000|2022-04-07 15:25:00|2106.49|2104.99|2102.68|2101.18|2107.72|2106.22|2100.72|2099.22|4223
1649345400000|2022-04-07 15:30:00|2102.82|2101.32|2103.41|2102.01|2104.04|2102.64|2099.79|2098.39|337
1649345700000|2022-04-07 15:35:00|2103.54|2102.14|2104.66|2103.26|2104.66|2103.26|2102.79|2101.39|59
1649346000000|2022-04-07 15:40:00|2103.54|2102.14|2102.41|2101.01|2104.04|2102.64|2101.79|2100.39|10399
1649346300000|2022-04-07 15:45:00|2102.54|2101.14|2103.29|2101.89|2104.66|2103.26|2101.66|2100.26|172
1649346600000|2022-04-07 15:50:00|2103.16|2101.76|2103.16|2101.76|2104.41|2103.01|2102.66|2101.26|15
1649346900000|2022-04-07 15:55:00|2103.29|2101.89|2104.6|2103.1|2104.74|2103.24|2103.29|2101.89|9
1649347200000|2022-04-07 16:00:00|2104.46|2102.96|2104.17|2102.67|2106.06|2104.56|2103.88|2102.38|1
1649347500000|2022-04-07 16:05:00|2104.45|2102.95|2106.69|2105.19|2107.11|2105.61|2104.14|2102.64|0
1649347800000|2022-04-07 16:10:00|2106.83|2105.33|2107.25|2105.75|2109.24|2107.74|2105.84|2104.34|0
1649348100000|2022-04-07 16:15:00|2107.39|2105.89|2105.41|2103.91|2107.68|2106.18|2104.84|2103.34|0
1649348400000|2022-04-07 16:20:00|2105.27|2103.77|2106.4|2104.9|2108.24|2106.74|2104.84|2103.34|0
1649348700000|2022-04-07 16:25:00|2106.19|2104.69|2104.38|2102.88|2107.11|2105.61|2103.34|2101.84|0
1649349000000|2022-04-07 16:30:00|2104.24|2102.74|2104|2102.5|2105.41|2103.91|2103.39|2101.89|0
1649349300000|2022-04-07 16:35:00|2103.86|2102.36|2103.36|2101.86|2105.56|2104.06|2103.15|2101.65|0
1649349600000|2022-04-07 16:40:00|2103.29|2101.79|2102.54|2101.04|2104.56|2103.06|2102.4|2100.9|0
1649349900000|2022-04-07 16:45:00|2102.69|2101.19|2099.72|2098.22|2103.96|2102.46|2099.72|2098.22|0
1649350200000|2022-04-07 16:50:00|2099.58|2098.08|2102.14|2100.64|2103.56|2102.06|2099.58|2098.08|0
1649350500000|2022-04-07 16:55:00|2102|2100.5|2103.7|2102.2|2103.98|2102.48|2101.57|2100.07|0
1649350800000|2022-04-07 17:00:00|2103.56|2102.06|2106.96|2105.46|2107.66|2106.16|2102.99|2101.49|0
1649351100000|2022-04-07 17:05:00|2106.81|2105.31|2108.37|2106.87|2108.37|2106.87|2105.82|2104.32|0
1649351400000|2022-04-07 17:10:00|2108.09|2106.59|2111.88|2110.38|2114.17|2112.67|2107.95|2106.45|0
1649351700000|2022-04-07 17:15:00|2112.02|2110.52|2113.7|2112.2|2114.71|2113.21|2111|2109.5|0
1649352000000|2022-04-07 17:20:00|2113.84|2112.34|2113.56|2112.06|2116.03|2114.53|2113.42|2111.92|0
1649352300000|2022-04-07 17:25:00|2113.99|2112.49|2116.3|2114.8|2117.51|2116.01|2113.56|2112.06|0
1649352600000|2022-04-07 17:30:00|2116.52|2115.02|2115.2|2113.7|2117.65|2116.15|2114.78|2113.28|0
1649352900000|2022-04-07 17:35:00|2115.35|2113.85|2114.05|2112.55|2116.83|2115.33|2113.77|2112.27|0
1649353200000|2022-04-07 17:40:00|2113.91|2112.41|2114.16|2112.66|2115.61|2114.11|2113.77|2112.27|0
1649353500000|2022-04-07 17:45:00|2114.02|2112.52|2113.57|2112.07|2116.43|2114.93|2113.01|2111.51|0
1649353800000|2022-04-07 17:50:00|2113.72|2112.22|2114.28|2112.78|2115.13|2113.63|2112.87|2111.37|0
1649354100000|2022-04-07 17:55:00|2114|2112.5|2121.59|2120.09|2122.74|2121.24|2113.86|2112.36|0
1649354400000|2022-04-07 18:00:00|2121.73|2120.23|2122.02|2120.52|2124.01|2122.51|2120.89|2119.39|0
1649354700000|2022-04-07 18:05:00|2121.88|2120.38|2122.94|2121.44|2122.94|2121.44|2119.47|2117.97|0
1649355000000|2022-04-07 18:10:00|2122.8|2121.3|2122.2|2120.7|2123.9|2122.4|2121.1|2119.6|0
1649355300000|2022-04-07 18:15:00|2122.13|2120.63|2118.95|2117.45|2122.77|2121.27|2118.38|2116.88|0
1649355600000|2022-04-07 18:20:00|2118.81|2117.31|2121.07|2119.57|2121.07|2119.57|2118.81|2117.31|0
1649355900000|2022-04-07 18:25:00|2121.21|2119.71|2120.56|2119.06|2125.88|2124.38|2120|2118.5|0
1649356200000|2022-04-07 18:30:00|2120.21|2118.71|2120.65|2119.15|2121.34|2119.84|2119.22|2117.72|0
1649356500000|2022-04-07 18:35:00|2120.79|2119.29|2121.92|2120.42|2122.06|2120.56|2118.87|2117.37|0
1649356800000|2022-04-07 18:40:00|2121.85|2120.35|2123.07|2121.57|2123.64|2122.14|2119.94|2118.44|0
1649357100000|2022-04-07 18:45:00|2123.22|2121.72|2125.19|2123.69|2126.62|2125.12|2121.52|2120.02|0
1649357400000|2022-04-07 18:50:00|2125.05|2123.55|2127.37|2125.87|2128.05|2126.55|2124.2|2122.7|0
1649357700000|2022-04-07 18:55:00|2127.52|2126.02|2131.91|2130.41|2132.97|2131.47|2127.52|2126.02|0
1649358000000|2022-04-07 19:00:00|2131.2|2129.7|2134.22|2132.72|2135.35|2133.85|2130.92|2129.42|0
1649358300000|2022-04-07 19:05:00|2134.08|2132.58|2136.05|2134.55|2136.23|2134.73|2133.08|2131.58|0
1649358600000|2022-04-07 19:10:00|2135.98|2134.48|2138|2136.5|2138|2136.5|2134.99|2133.49|0
1649358900000|2022-04-07 19:15:00|2138.14|2136.64|2135.81|2134.31|2139.35|2137.85|2135.38|2133.88|0
1649359200000|2022-04-07 19:20:00|2135.67|2134.17|2133.24|2131.74|2135.73|2134.23|2131.96|2130.46|0
1649359500000|2022-04-07 19:25:00|2133.52|2132.02|2132.47|2130.97|2134.8|2133.3|2131.53|2130.03|0
1649359800000|2022-04-07 19:30:00|2132.54|2131.04|2136.65|2135.15|2136.93|2135.43|2131.69|2130.19|0
1649360100000|2022-04-07 19:35:00|2136.79|2135.29|2137.18|2135.68|2137.18|2135.68|2135.19|2133.69|0
1649360400000|2022-04-07 19:40:00|2137.32|2135.82|2137.75|2136.25|2139.03|2137.53|2135.2|2133.7|0
1649360700000|2022-04-07 19:45:00|2137.89|2136.39|2135.63|2134.13|2140.02|2138.52|2134.21|2132.71|0
1649361000000|2022-04-07 19:50:00|2134.07|2132.57|2131.95|2130.45|2136.05|2134.55|2130.95|2129.45|0
1649361300000|2022-04-07 19:55:00|2131.87|2130.37|2129.66|2128.16|2131.87|2130.37|2127.67|2126.17|0
1649361600000|2022-04-07 20:00:00|2122.24|2120.74|2121.29|2119.79|2122.55|2121.05|2120.57|2119.07|0
1649361900000|2022-04-07 20:05:00|2121.3|2119.8|2121.7|2120.2|2122.1|2120.6|2120.98|2119.48|0
1649362200000|2022-04-07 20:10:00|2121.83|2120.33|2121.95|2120.45|2122.94|2121.44|2121.68|2120.18|0
1649362500000|2022-04-07 20:15:00|2122.04|2120.54|2121.09|2119.59|2122.67|2121.17|2120.91|2119.41|0
1649362800000|2022-04-07 20:20:00|2121.08|2119.58|2119.41|2117.91|2121.08|2119.58|2119.28|2117.78|0
1649363100000|2022-04-07 20:25:00|2119.42|2117.92|2119.19|2117.69|2119.68|2118.18|2118.56|2117.06|0
1649363400000|2022-04-07 20:30:00|2119.28|2117.78|2119.66|2118.16|2119.8|2118.3|2118.83|2117.33|0
1649363700000|2022-04-07 20:35:00|2119.67|2118.17|2120.38|2118.88|2120.38|2118.88|2119.53|2118.03|0
1649364000000|2022-04-07 20:40:00|2120.39|2118.89|2119.93|2118.43|2120.52|2119.02|2119.8|2118.3|0
1649364300000|2022-04-07 20:45:00|2119.94|2118.44|2120.52|2119.02|2120.52|2119.02|2119.66|2118.16|0
1649364600000|2022-04-07 20:50:00|2120.66|2119.16|2121.51|2120.01|2121.65|2120.15|2120.66|2119.16|0
1649364900000|2022-04-07 20:55:00|2121.38|2119.88|2120.65|2119.15|2121.51|2120.01|2120.29|2118.79|0
1649365200000|2022-04-07 21:00:00|2128.4|2126.9|2128.38|2126.88|2128.55|2127.05|2128.18|2126.68|0
1649365500000|2022-04-07 21:05:00|2128.36|2126.86|2128.15|2126.65|2128.55|2127.05|2128.15|2126.65|0
1649365800000|2022-04-07 21:10:00|2128.14|2126.64|2128.03|2126.53|2128.14|2126.64|2127.83|2126.33|0
1649366100000|2022-04-07 21:15:00|2120.33|2118.83|2119.97|2118.47|2120.33|2118.83|2119.92|2118.42|0
1649366400000|2022-04-07 21:20:00|2120.06|2118.56|2120.06|2118.56|2120.28|2118.78|2119.97|2118.47|0
1649366700000|2022-04-07 21:25:00|2119.97|2118.47|2120.18|2118.68|2120.69|2119.19|2119.97|2118.47|0
1649367000000|2022-04-07 21:30:00|2128.04|2126.54|2128.08|2126.58|2128.08|2126.58|2128.04|2126.54|0
1649367300000|2022-04-07 21:35:00|2128.18|2126.68|2128.12|2126.62|2128.29|2126.79|2128|2126.5|0
1649367600000|2022-04-07 21:40:00|2128.14|2126.64|2128.29|2126.79|2128.29|2126.79|2128.04|2126.54|0
1649367900000|2022-04-07 21:45:00|2128.2|2126.7|2128.33|2126.83|2128.43|2126.93|2128.2|2126.7|0
1649368200000|2022-04-07 21:50:00|2128.26|2126.76|2128.26|2126.76|2128.29|2126.79|2128.22|2126.72|0
1649368500000|2022-04-07 21:55:00|2128.25|2126.75|2128|2126.5|2128.45|2126.95|2128|2126.5|0
1649368800000|2022-04-07 22:00:00|2120.31|2118.81|2121.58|2120.08|2121.58|2120.08|2120.09|2118.59|0
1649369100000|2022-04-07 22:05:00|2121.57|2120.07|2121.31|2119.81|2121.57|2120.07|2120.86|2119.36|0
1649369400000|2022-04-07 22:10:00|2121.35|2119.85|2121.98|2120.48|2122.3|2120.8|2121.17|2119.67|0
1649369700000|2022-04-07 22:15:00|2121.99|2120.49|2121.58|2120.08|2122.12|2120.62|2121.58|2120.08|0
1649370000000|2022-04-07 22:20:00|2121.62|2120.12|2121.71|2120.21|2121.98|2120.48|2121.58|2120.08|0
1649370300000|2022-04-07 22:25:00|2121.62|2120.12|2121.17|2119.67|2121.62|2120.12|2121.08|2119.58|0
1649370600000|2022-04-07 22:30:00|2121.18|2119.68|2120.99|2119.49|2121.44|2119.94|2120.99|2119.49|0
1649370900000|2022-04-07 22:35:00|2121|2119.5|2121.17|2119.67|2121.31|2119.81|2120.99|2119.49|0
1649371200000|2022-04-07 22:40:00|2121.18|2119.68|2121.44|2119.94|2121.44|2119.94|2121.18|2119.68|0
1649371500000|2022-04-07 22:45:00|2121.43|2119.93|2121.17|2119.67|2121.44|2119.94|2120.99|2119.49|0
1649371800000|2022-04-07 22:50:00|2121.08|2119.58|2120.72|2119.22|2121.17|2119.67|2120.59|2119.09|0
1649372100000|2022-04-07 22:55:00|2120.68|2119.18|2121.31|2119.81|2121.31|2119.81|2120.68|2119.18|0
1649372400000|2022-04-07 23:00:00|2121.29|2119.79|2120.71|2119.21|2121.43|2119.93|2120.58|2119.08|0
1649372700000|2022-04-07 23:05:00|2120.8|2119.3|2120.98|2119.48|2121.16|2119.66|2120.8|2119.3|0
1649373000000|2022-04-07 23:10:00|2121.07|2119.57|2122.56|2121.06|2122.61|2121.11|2120.85|2119.35|0
1649373300000|2022-04-07 23:15:00|2122.61|2121.11|2121.84|2120.34|2122.61|2121.11|2121.79|2120.29|0
1649373600000|2022-04-07 23:20:00|2121.93|2120.43|2122.29|2120.79|2122.42|2120.92|2121.84|2120.34|0
1649373900000|2022-04-07 23:25:00|2122.42|2120.92|2122.83|2121.33|2123.28|2121.78|2122.29|2120.79|0
1649374200000|2022-04-07 23:30:00|2122.92|2121.42|2122.56|2121.06|2122.97|2121.47|2122.29|2120.79|0
1649374500000|2022-04-07 23:35:00|2122.7|2121.2|2123|2121.5|2123|2121.5|2122.42|2120.92|0
1649374800000|2022-04-07 23:40:00|2122.99|2121.49|2123.31|2121.81|2123.72|2122.22|2122.86|2121.36|0
1649375100000|2022-04-07 23:45:00|2123.22|2121.72|2123.85|2122.35|2123.85|2122.35|2122.86|2121.36|0
1649375400000|2022-04-07 23:50:00|2123.72|2122.22|2124.44|2122.94|2124.71|2123.21|2123.72|2122.22|0
1649375700000|2022-04-07 23:55:00|2124.57|2123.07|2124.12|2122.62|2124.98|2123.48|2124.12|2122.62|0
1649376000000|2022-04-08 00:00:00|2124.11|2122.61|2124.44|2122.94|2124.57|2123.07|2122.73|2121.23|0
1649376300000|2022-04-08 00:05:00|2124.43|2122.93|2124.12|2122.62|2124.71|2123.21|2123.85|2122.35|0
1649376600000|2022-04-08 00:10:00|2123.99|2122.49|2123.58|2122.08|2124.3|2122.8|2123.45|2121.95|0
1649376900000|2022-04-08 00:15:00|2131.41|2129.91|2129.28|2127.78|2131.41|2129.91|2129.13|2127.63|0
1649377200000|2022-04-08 00:20:00|2128.99|2127.49|2128.92|2127.42|2130.13|2128.63|2128.27|2126.77|0
1649377500000|2022-04-08 00:25:00|2128.78|2127.28|2126.37|2124.87|2129.35|2127.85|2126.22|2124.72|0
1649377800000|2022-04-08 00:30:00|2126.22|2124.72|2126.22|2124.72|2127.08|2125.58|2126.22|2124.72|0
1649378100000|2022-04-08 00:35:00|2126.37|2124.87|2127.08|2125.58|2127.22|2125.72|2126.22|2124.72|0
1649378400000|2022-04-08 00:40:00|2126.93|2125.43|2126.93|2125.43|2127.22|2125.72|2126.79|2125.29|0
1649378700000|2022-04-08 00:45:00|2127.08|2125.58|2126.94|2125.44|2127.5|2126|2126.51|2125.01|0
1649379000000|2022-04-08 00:50:00|2126.8|2125.3|2127.37|2125.87|2127.58|2126.08|2126.8|2125.3|0
1649379300000|2022-04-08 00:55:00|2127.23|2125.73|2128.08|2126.58|2128.08|2126.58|2126.8|2125.3|0
1649379600000|2022-04-08 01:00:00|2128.22|2126.72|2128.22|2126.72|2128.5|2127|2127.79|2126.29|0
1649379900000|2022-04-08 01:05:00|2128.36|2126.86|2127.79|2126.29|2128.65|2127.15|2127.79|2126.29|0
1649380200000|2022-04-08 01:10:00|2127.94|2126.44|2127.15|2125.65|2127.94|2126.44|2127.09|2125.59|0
1649380500000|2022-04-08 01:15:00|2127.23|2125.73|2126.8|2125.3|2127.65|2126.15|2126.38|2124.88|0
1649380800000|2022-04-08 01:20:00|2126.87|2125.37|2126.23|2124.73|2127.37|2125.87|2126.23|2124.73|0
1649381100000|2022-04-08 01:25:00|2126.3|2124.8|2126.42|2124.92|2126.8|2125.3|2126.23|2124.73|0
1649381400000|2022-04-08 01:30:00|2126.56|2125.06|2126.42|2124.92|2126.7|2125.2|2126.28|2124.78|0
1649381700000|2022-04-08 01:35:00|2126.28|2124.78|2126.56|2125.06|2126.7|2125.2|2126.13|2124.63|0
1649382000000|2022-04-08 01:40:00|2126.63|2125.13|2127.69|2126.19|2127.84|2126.34|2126.56|2125.06|0
1649382300000|2022-04-08 01:45:00|2127.84|2126.34|2127.68|2126.18|2127.97|2126.47|2127.55|2126.05|0
1649382600000|2022-04-08 01:50:00|2127.82|2126.32|2126.25|2124.75|2127.82|2126.32|2126.25|2124.75|0
1649382900000|2022-04-08 01:55:00|2126.32|2124.82|2126.4|2124.9|2126.68|2125.18|2126.25|2124.75|0
1649383200000|2022-04-08 02:00:00|2126.32|2124.82|2127.11|2125.61|2127.25|2125.75|2126.25|2124.75|0
1649383500000|2022-04-08 02:05:00|2127.03|2125.53|2126.75|2125.25|2127.39|2125.89|2126.68|2125.18|0
1649383800000|2022-04-08 02:10:00|2126.82|2125.32|2126.96|2125.46|2127.11|2125.61|2126.4|2124.9|0
1649384100000|2022-04-08 02:15:00|2127.03|2125.53|2126.82|2125.32|2127.53|2126.03|2126.25|2124.75|0
1649384400000|2022-04-08 02:20:00|2126.96|2125.46|2127.11|2125.61|2127.39|2125.89|2126.82|2125.32|0
1649384700000|2022-04-08 02:25:00|2126.96|2125.46|2127.67|2126.17|2127.67|2126.17|2126.96|2125.46|0
1649385000000|2022-04-08 02:30:00|2127.81|2126.31|2128.38|2126.88|2128.52|2127.02|2127.53|2126.03|0
1649385300000|2022-04-08 02:35:00|2128.24|2126.74|2128.31|2126.81|2128.38|2126.88|2128.02|2126.52|0
1649385600000|2022-04-08 02:40:00|2128.24|2126.74|2129.38|2127.88|2129.38|2127.88|2128.1|2126.6|0
1649385900000|2022-04-08 02:45:00|2129.52|2128.02|2129.94|2128.44|2130.51|2129.01|2129.38|2127.88|0
1649386200000|2022-04-08 02:50:00|2130.09|2128.59|2129.94|2128.44|2130.23|2128.73|2129.8|2128.3|0
1649386500000|2022-04-08 02:55:00|2129.8|2128.3|2130.23|2128.73|2130.37|2128.87|2129.8|2128.3|0
1649386800000|2022-04-08 03:00:00|2130.37|2128.87|2129.23|2127.73|2130.65|2129.15|2129.09|2127.59|0
1649387100000|2022-04-08 03:05:00|2129.09|2127.59|2129.66|2128.16|2129.66|2128.16|2128.95|2127.45|0
1649387400000|2022-04-08 03:10:00|2129.52|2128.02|2130.09|2128.59|2130.51|2129.01|2129.44|2127.94|0
1649387700000|2022-04-08 03:15:00|2129.94|2128.44|2129.94|2128.44|2130.37|2128.87|2129.8|2128.3|0
1649388000000|2022-04-08 03:20:00|2129.87|2128.37|2130.24|2128.74|2130.66|2129.16|2129.8|2128.3|0
1649388300000|2022-04-08 03:25:00|2130.1|2128.6|2129.53|2128.03|2130.1|2128.6|2129.39|2127.89|0
1649388600000|2022-04-08 03:30:00|2129.6|2128.1|2128.68|2127.18|2129.81|2128.31|2127.97|2126.47|0
1649388900000|2022-04-08 03:35:00|2128.82|2127.32|2128.96|2127.46|2129.1|2127.6|2128.68|2127.18|0
1649389200000|2022-04-08 03:40:00|2128.89|2127.39|2129.39|2127.89|2129.53|2128.03|2128.82|2127.32|0
1649389500000|2022-04-08 03:45:00|2129.31|2127.81|2128.82|2127.32|2129.53|2128.03|2128.82|2127.32|0
1649389800000|2022-04-08 03:50:00|2128.96|2127.46|2127.97|2126.47|2129.1|2127.6|2127.82|2126.32|0
1649390100000|2022-04-08 03:55:00|2128.11|2126.61|2128.53|2127.03|2128.53|2127.03|2127.68|2126.18|0
1649390400000|2022-04-08 04:00:00|2128.68|2127.18|2127.68|2126.18|2128.82|2127.32|2127.68|2126.18|0
1649390700000|2022-04-08 04:05:00|2127.82|2126.32|2127.68|2126.18|2128.11|2126.61|2127.68|2126.18|0
1649391000000|2022-04-08 04:10:00|2127.75|2126.25|2127.82|2126.32|2128.25|2126.75|2127.75|2126.25|0
1649391300000|2022-04-08 04:15:00|2127.97|2126.47|2127.26|2125.76|2127.97|2126.47|2127.26|2125.76|0
1649391600000|2022-04-08 04:20:00|2127.4|2125.9|2127.4|2125.9|2127.4|2125.9|2126.97|2125.47|0
1649391900000|2022-04-08 04:25:00|2127.26|2125.76|2127.92|2126.42|2127.97|2126.47|2127.26|2125.76|0
1649392200000|2022-04-08 04:30:00|2128.07|2126.57|2127.78|2126.28|2128.07|2126.57|2127.64|2126.14|0
1649392500000|2022-04-08 04:35:00|2127.92|2126.42|2128.21|2126.71|2128.49|2126.99|2127.92|2126.42|0
1649392800000|2022-04-08 04:40:00|2128.35|2126.85|2127.71|2126.21|2128.63|2127.13|2127.64|2126.14|0
1649393100000|2022-04-08 04:45:00|2115.11|2113.61|2114.66|2113.16|2115.12|2113.62|2114.66|2113.16|0
1649393400000|2022-04-08 04:50:00|2114.22|2112.72|2113.77|2112.27|2114.22|2112.72|2113.77|2112.27|0
1649393700000|2022-04-08 04:55:00|2113.99|2112.49|2114.25|2112.75|2114.68|2113.18|2113.77|2112.27|0
1649394000000|2022-04-08 05:00:00|2127.3|2125.8|2127.08|2125.58|2128.09|2126.59|2127.08|2125.58|0
1649394300000|2022-04-08 05:05:00|2126.94|2125.44|2127.37|2125.87|2127.37|2125.87|2126.52|2125.02|0
1649394600000|2022-04-08 05:10:00|2127.29|2125.79|2128.79|2127.29|2128.79|2127.29|2126.94|2125.44|0
1649394900000|2022-04-08 05:15:00|2128.93|2127.43|2130.06|2128.56|2130.21|2128.71|2128.64|2127.14|0
1649395200000|2022-04-08 05:20:00|2130.21|2128.71|2130.06|2128.56|2130.63|2129.13|2129.64|2128.14|0
1649395500000|2022-04-08 05:25:00|2129.92|2128.42|2129.76|2128.26|2130.21|2128.71|2129.35|2127.85|0
1649395800000|2022-04-08 05:30:00|2129.69|2128.19|2129.75|2128.25|2129.9|2128.4|2129.33|2127.83|0
1649396100000|2022-04-08 05:35:00|2129.68|2128.18|2129.47|2127.97|2129.75|2128.25|2129.18|2127.68|0
1649396400000|2022-04-08 05:40:00|2129.32|2127.82|2129.6|2128.1|2129.6|2128.1|2129.03|2127.53|0
1649396700000|2022-04-08 05:45:00|2129.67|2128.17|2130.17|2128.67|2130.31|2128.81|2129.6|2128.1|0
1649397000000|2022-04-08 05:50:00|2130.09|2128.59|2130.99|2129.49|2131.5|2130|2129.95|2128.45|0
1649397300000|2022-04-08 05:55:00|2130.85|2129.35|2131.52|2130.02|2131.98|2130.48|2130.85|2129.35|0
1649397600000|2022-04-08 06:00:00|2131.67|2130.17|2130.9|2129.4|2132.38|2130.88|2130.55|2129.05|0
1649397900000|2022-04-08 06:05:00|2130.84|2129.34|2133.26|2131.76|2133.4|2131.9|2130.84|2129.34|0
1649398200000|2022-04-08 06:10:00|2133.12|2131.62|2131.94|2130.44|2133.12|2131.62|2131.28|2129.78|0
1649398500000|2022-04-08 06:15:00|2131.87|2130.37|2132.37|2130.87|2133.22|2131.72|2131.66|2130.16|0
1649398800000|2022-04-08 06:20:00|2132.29|2130.79|2134.78|2133.28|2134.78|2133.28|2132.15|2130.65|0
1649399100000|2022-04-08 06:25:00|2134.64|2133.14|2133.55|2132.05|2134.98|2133.48|2133.55|2132.05|0
1649399400000|2022-04-08 06:30:00|2133.69|2132.19|2123.91|2122.51|2133.97|2132.47|2122.29|2120.89|71
1649399700000|2022-04-08 06:35:00|2124.16|2122.76|2123.91|2122.51|2126.29|2124.89|2123.91|2122.51|127
1649400000000|2022-04-08 06:40:00|2123.79|2122.39|2124.54|2123.14|2124.54|2123.14|2122.16|2120.76|67
1649400300000|2022-04-08 06:45:00|2124.66|2123.26|2124.91|2123.51|2124.91|2123.51|2123.54|2122.14|66
1649400600000|2022-04-08 06:50:00|2125.04|2123.64|2126.79|2125.39|2126.79|2125.39|2124.54|2123.14|200
1649400900000|2022-04-08 06:55:00|2126.71|2125.21|2126.18|2124.68|2128.89|2127.39|2126.18|2124.68|0
1649401200000|2022-04-08 07:00:00|2126.95|2125.45|2120.46|2119.96|2128.46|2127.96|2120.46|2119.96|4702
1649401500000|2022-04-08 07:05:00|2120.34|2119.84|2118.09|2117.59|2121.59|2121.09|2117.84|2117.34|5944
1649401800000|2022-04-08 07:10:00|2118.34|2117.84|2120.59|2120.09|2122.09|2121.59|2117.09|2116.59|3394
1649402100000|2022-04-08 07:15:00|2120.84|2120.34|2121.21|2120.71|2122.09|2121.59|2117.71|2117.21|4852
1649402400000|2022-04-08 07:20:00|2121.34|2120.84|2123.09|2122.59|2125.21|2124.71|2120.46|2119.96|1419
1649402700000|2022-04-08 07:25:00|2122.96|2122.46|2123.09|2122.59|2123.09|2122.59|2118.96|2118.46|1162
1649403000000|2022-04-08 07:30:00|2123.34|2122.84|2117.46|2116.96|2123.34|2122.84|2117.34|2116.84|3131
1649403300000|2022-04-08 07:35:00|2117.34|2116.84|2118.84|2118.34|2119.84|2119.34|2116.84|2116.34|1696
1649403600000|2022-04-08 07:40:00|2119.16|2118.66|2118.16|2117.66|2120.41|2119.91|2117.28|2116.78|1062
1649403900000|2022-04-08 07:45:00|2118.03|2117.53|2119.28|2118.78|2120.16|2119.66|2116.91|2116.41|2688
1649404200000|2022-04-08 07:50:00|2119.16|2118.66|2122.28|2121.78|2123.16|2122.66|2118.66|2118.16|3255
1649404500000|2022-04-08 07:55:00|2122.41|2121.91|2124.91|2124.41|2125.53|2125.03|2121.91|2121.41|1495
1649404800000|2022-04-08 08:00:00|2124.78|2124.28|2127.66|2127.16|2127.91|2127.41|2124.41|2123.91|2052
1649405100000|2022-04-08 08:05:00|2127.78|2127.28|2127.03|2126.53|2128.91|2128.41|2126.66|2126.16|2099
1649405400000|2022-04-08 08:10:00|2127.16|2126.66|2127.16|2126.66|2127.91|2127.41|2126.16|2125.66|1352
1649405700000|2022-04-08 08:15:00|2127.41|2126.91|2127.53|2127.03|2127.91|2127.41|2126.16|2125.66|831
1649406000000|2022-04-08 08:20:00|2127.66|2127.16|2130.03|2129.53|2130.91|2130.41|2127.16|2126.66|1076
1649406300000|2022-04-08 08:25:00|2129.91|2129.41|2129.16|2128.66|2130.16|2129.66|2129.16|2128.66|20571
1649406600000|2022-04-08 08:30:00|2129.41|2128.91|2131.91|2131.41|2132.41|2131.91|2129.16|2128.66|1426
1649406900000|2022-04-08 08:35:00|2132.16|2131.66|2131.03|2130.53|2132.16|2131.66|2130.66|2130.16|860
1649407200000|2022-04-08 08:40:00|2130.91|2130.41|2128.41|2127.91|2130.91|2130.41|2128.41|2127.91|1908
1649407500000|2022-04-08 08:45:00|2128.28|2127.78|2128.41|2127.91|2129.53|2129.03|2127.91|2127.41|1076
1649407800000|2022-04-08 08:50:00|2128.66|2128.16|2125.91|2125.41|2128.66|2128.16|2125.91|2125.41|715
1649408100000|2022-04-08 08:55:00|2125.66|2125.16|2125.41|2124.91|2126.66|2126.16|2124.41|2123.91|824
1649408400000|2022-04-08 09:00:00|2125.16|2124.66|2125.41|2124.91|2125.66|2125.16|2123.41|2122.91|1852
1649408700000|2022-04-08 09:05:00|2125.53|2125.03|2126.78|2126.28|2127.66|2127.16|2124.91|2124.41|2151
1649409000000|2022-04-08 09:10:00|2126.66|2126.16|2126.91|2126.41|2127.66|2127.16|2125.66|2125.16|480
1649409300000|2022-04-08 09:15:00|2127.03|2126.53|2128.41|2127.91|2129.03|2128.53|2127.03|2126.53|473
1649409600000|2022-04-08 09:20:00|2128.66|2128.16|2128.16|2127.66|2129.16|2128.66|2127.66|2127.16|510
1649409900000|2022-04-08 09:25:00|2128.03|2127.53|2129.16|2128.66|2129.41|2128.91|2127.91|2127.41|1336
1649410200000|2022-04-08 09:30:00|2129.03|2128.53|2129.66|2129.16|2130.66|2130.16|2128.91|2128.41|7385
1649410500000|2022-04-08 09:35:00|2129.78|2129.28|2130.41|2129.91|2130.41|2129.91|2128.41|2127.91|5464
1649410800000|2022-04-08 09:40:00|2130.53|2130.03|2129.16|2128.66|2130.66|2130.16|2129.16|2128.66|1799
1649411100000|2022-04-08 09:45:00|2129.28|2128.78|2131.66|2131.16|2131.66|2131.16|2129.16|2128.66|4597
1649411400000|2022-04-08 09:50:00|2131.53|2131.03|2131.66|2131.16|2132.03|2131.53|2130.66|2130.16|525
1649411700000|2022-04-08 09:55:00|2131.53|2131.03|2130.66|2130.16|2132.16|2131.66|2130.66|2130.16|665
1649412000000|2022-04-08 10:00:00|2130.53|2130.03|2130.28|2129.78|2131.16|2130.66|2129.41|2128.91|3855
1649412300000|2022-04-08 10:05:00|2130.16|2129.66|2129.41|2128.91|2130.78|2130.28|2128.91|2128.41|759
1649412600000|2022-04-08 10:10:00|2129.16|2128.66|2127.66|2127.16|2130.16|2129.66|2127.16|2126.66|1025
1649412900000|2022-04-08 10:15:00|2127.78|2127.28|2125.91|2125.41|2130.03|2129.53|2125.91|2125.41|977
1649413200000|2022-04-08 10:20:00|2126.16|2125.66|2126.91|2126.41|2126.91|2126.41|2125.66|2125.16|4075
1649413500000|2022-04-08 10:25:00|2127.03|2126.53|2125.66|2125.16|2127.03|2126.53|2125.41|2124.91|710
1649413800000|2022-04-08 10:30:00|2125.41|2124.91|2125.53|2125.03|2126.03|2125.53|2124.66|2124.16|818
1649414100000|2022-04-08 10:35:00|2125.41|2124.91|2126.53|2126.03|2127.03|2126.53|2124.41|2123.91|522
1649414400000|2022-04-08 10:40:00|2126.66|2126.16|2126.16|2125.66|2127.16|2126.66|2126.16|2125.66|672
1649414700000|2022-04-08 10:45:00|2126.41|2125.91|2128.16|2127.66|2128.91|2128.41|2125.91|2125.41|1907
1649415000000|2022-04-08 10:50:00|2128.28|2127.78|2129.03|2128.53|2129.66|2129.16|2128.16|2127.66|783
1649415300000|2022-04-08 10:55:00|2129.16|2128.66|2129.78|2129.28|2130.41|2129.91|2128.66|2128.16|1139
1649415600000|2022-04-08 11:00:00|2129.91|2129.41|2130.41|2129.91|2131.41|2130.91|2129.91|2129.41|1329
1649415900000|2022-04-08 11:05:00|2130.53|2130.03|2131.41|2130.91|2132.16|2131.66|2130.41|2129.91|1817
1649416200000|2022-04-08 11:10:00|2131.53|2131.03|2131.03|2130.53|2131.91|2131.41|2130.16|2129.66|624
1649416500000|2022-04-08 11:15:00|2130.91|2130.41|2131.41|2130.91|2131.91|2131.41|2130.66|2130.16|4323
1649416800000|2022-04-08 11:20:00|2131.53|2131.03|2132.28|2131.78|2132.91|2132.41|2131.41|2130.91|320
1649417100000|2022-04-08 11:25:00|2132.41|2131.91|2133.66|2133.16|2133.91|2133.41|2132.41|2131.91|3411
1649417400000|2022-04-08 11:30:00|2133.41|2132.91|2132.91|2132.41|2133.91|2133.41|2132.66|2132.16|1478
1649417700000|2022-04-08 11:35:00|2132.66|2132.16|2132.66|2132.16|2133.41|2132.91|2132.66|2132.16|826
1649418000000|2022-04-08 11:40:00|2132.87|2132.37|2132.37|2131.87|2133.49|2132.99|2132.12|2131.62|7256
1649418300000|2022-04-08 11:45:00|2132.12|2131.62|2132.87|2132.37|2133.87|2133.37|2131.87|2131.37|7267
1649418600000|2022-04-08 11:50:00|2132.99|2132.49|2132.74|2132.24|2132.99|2132.49|2132.12|2131.62|676
1649418900000|2022-04-08 11:55:00|2132.62|2132.12|2131.62|2131.12|2132.62|2132.12|2131.12|2130.62|590
1649419200000|2022-04-08 12:00:00|2131.74|2131.24|2131.62|2131.12|2132.62|2132.12|2131.24|2130.74|768
1649419500000|2022-04-08 12:05:00|2131.87|2131.37|2131.87|2131.37|2132.12|2131.62|2131.12|2130.62|781
1649419800000|2022-04-08 12:10:00|2131.74|2131.24|2130.12|2129.62|2131.87|2131.37|2130.12|2129.62|2645
1649420100000|2022-04-08 12:15:00|2130.62|2130.12|2130.37|2129.87|2131.12|2130.62|2130.24|2129.74|736
1649420400000|2022-04-08 12:20:00|2130.49|2129.99|2130.37|2129.87|2131.12|2130.62|2129.87|2129.37|643
1649420700000|2022-04-08 12:25:00|2130.24|2129.74|2130.49|2129.99|2131.37|2130.87|2130.12|2129.62|460
1649421000000|2022-04-08 12:30:00|2130.37|2129.87|2128.62|2128.12|2130.74|2130.24|2128.62|2128.12|1299
1649421300000|2022-04-08 12:35:00|2128.74|2128.24|2128.37|2127.87|2129.87|2129.37|2128.37|2127.87|592
1649421600000|2022-04-08 12:40:00|2128.62|2128.12|2127.62|2127.12|2128.62|2128.12|2126.62|2126.12|711
1649421900000|2022-04-08 12:45:00|2127.37|2126.87|2127.87|2127.37|2128.62|2128.12|2127.24|2126.74|1549
1649422200000|2022-04-08 12:50:00|2127.62|2127.12|2127.12|2126.62|2128.74|2128.24|2126.99|2126.49|519
1649422500000|2022-04-08 12:55:00|2127.24|2126.74|2128.49|2127.99|2128.62|2128.12|2127.24|2126.74|652
1649422800000|2022-04-08 13:00:00|2128.62|2128.12|2126.62|2126.12|2129.24|2128.74|2126.37|2125.87|1079
1649423100000|2022-04-08 13:05:00|2126.49|2125.99|2127.37|2126.87|2127.49|2126.99|2125.62|2125.12|694
1649423400000|2022-04-08 13:10:00|2127.12|2126.62|2126.62|2126.12|2127.37|2126.87|2125.99|2125.49|3728
1649423700000|2022-04-08 13:15:00|2126.49|2125.99|2127.37|2126.87|2128.12|2127.62|2126.24|2125.74|1001
1649424000000|2022-04-08 13:20:00|2127.24|2126.74|2125.37|2124.87|2127.62|2127.12|2125.12|2124.62|768
1649424300000|2022-04-08 13:25:00|2125.12|2124.62|2124.87|2124.37|2125.87|2125.37|2124.12|2123.62|995
1649424600000|2022-04-08 13:30:00|2124.99|2124.49|2126.37|2125.87|2127.87|2127.37|2124.87|2124.37|2346
1649424900000|2022-04-08 13:35:00|2126.49|2125.99|2124.87|2124.37|2127.37|2126.87|2123.99|2123.49|1910
1649425200000|2022-04-08 13:40:00|2124.62|2124.12|2122.99|2122.49|2124.62|2124.12|2122.37|2121.87|1736
1649425500000|2022-04-08 13:45:00|2123.12|2122.62|2121.74|2121.24|2124.87|2124.37|2121.49|2120.99|5470
1649425800000|2022-04-08 13:50:00|2121.62|2121.12|2120.87|2120.37|2123.12|2122.62|2120.37|2119.87|1309
1649426100000|2022-04-08 13:55:00|2120.37|2119.87|2119.62|2119.12|2121.62|2121.12|2119.12|2118.62|4247
1649426400000|2022-04-08 14:00:00|2119.49|2118.99|2123.12|2122.62|2123.24|2122.74|2118.49|2117.99|1613
1649426700000|2022-04-08 14:05:00|2122.99|2122.49|2124.12|2123.62|2124.62|2124.12|2121.12|2120.62|1340
1649427000000|2022-04-08 14:10:00|2123.91|2123.41|2120.41|2119.91|2123.91|2123.41|2118.41|2117.91|1228
1649427300000|2022-04-08 14:15:00|2120.53|2120.03|2118.66|2118.16|2120.66|2120.16|2117.28|2116.78|2255
1649427600000|2022-04-08 14:20:00|2118.91|2118.41|2120.91|2120.41|2121.91|2121.41|2118.16|2117.66|1002
1649427900000|2022-04-08 14:25:00|2121.16|2120.66|2124.16|2123.66|2124.28|2123.78|2120.66|2120.16|4563
1649428200000|2022-04-08 14:30:00|2124.28|2123.78|2128.16|2127.66|2129.03|2128.53|2123.66|2123.16|1503
1649428500000|2022-04-08 14:35:00|2128.28|2127.78|2129.16|2128.66|2130.16|2129.66|2128.16|2127.66|1405
1649428800000|2022-04-08 14:40:00|2129.41|2128.91|2127.03|2126.53|2130.16|2129.66|2127.03|2126.53|2177
1649429100000|2022-04-08 14:45:00|2126.91|2126.41|2124.91|2124.41|2127.28|2126.78|2124.16|2123.66|3313
1649429400000|2022-04-08 14:50:00|2125.03|2124.53|2129.41|2128.91|2130.16|2129.66|2124.41|2123.91|3220
1649429700000|2022-04-08 14:55:00|2129.53|2129.03|2131.78|2131.28|2131.78|2131.28|2128.41|2127.91|2634
1649430000000|2022-04-08 15:00:00|2131.66|2131.16|2131.16|2130.66|2132.53|2132.03|2130.66|2130.16|3305
1649430300000|2022-04-08 15:05:00|2130.91|2130.41|2132.16|2131.66|2133.16|2132.66|2130.91|2130.41|1723
1649430600000|2022-04-08 15:10:00|2132.28|2131.78|2130.91|2130.41|2132.28|2131.78|2130.16|2129.66|1370
1649430900000|2022-04-08 15:15:00|2131.16|2130.66|2130.16|2129.66|2131.66|2131.16|2129.16|2128.66|4479
1649431200000|2022-04-08 15:20:00|2130.28|2129.78|2130.93|2129.43|2131.53|2131.03|2129.66|2129.16|3879
1649431500000|2022-04-08 15:25:00|2129.65|2128.15|2131.21|2129.71|2131.28|2129.78|2129.22|2127.72|2965
1649431800000|2022-04-08 15:30:00|2131.35|2129.85|2132.83|2131.43|2134.2|2132.8|2131.07|2129.57|8633
1649432100000|2022-04-08 15:35:00|2133.33|2131.93|2132.83|2131.43|2133.83|2132.43|2131.83|2130.43|3644
1649432400000|2022-04-08 15:40:00|2132.95|2131.55|2134.08|2132.68|2134.58|2133.18|2132.58|2131.18|46
1649432700000|2022-04-08 15:45:00|2133.33|2131.93|2133.7|2132.3|2134.33|2132.93|2132.7|2131.3|1314
1649433000000|2022-04-08 15:50:00|2133.58|2132.18|2133.45|2132.05|2134.33|2132.93|2133.45|2132.05|4558
1649433300000|2022-04-08 15:55:00|2133.58|2132.18|2132.97|2131.47|2133.58|2132.18|2132.97|2131.47|9
1649433600000|2022-04-08 16:00:00|2132.82|2131.32|2133.74|2132.24|2134.87|2133.37|2132.68|2131.18|700
1649433900000|2022-04-08 16:05:00|2133.88|2132.38|2133.03|2131.53|2134.73|2133.23|2131.89|2130.39|0
1649434200000|2022-04-08 16:10:00|2132.88|2131.38|2132.32|2130.82|2135.01|2133.51|2130.33|2128.83|0
1649434500000|2022-04-08 16:15:00|2132.46|2130.96|2134.59|2133.09|2135.3|2133.8|2130.61|2129.11|0
1649434800000|2022-04-08 16:20:00|2134.45|2132.95|2136.57|2135.07|2137.21|2135.71|2134.45|2132.95|0
1649435100000|2022-04-08 16:25:00|2136.72|2135.22|2137.99|2136.49|2139.13|2137.63|2136.29|2134.79|0
1649435400000|2022-04-08 16:30:00|2137.85|2136.35|2134.73|2133.23|2138.14|2136.64|2133.88|2132.38|0
1649435700000|2022-04-08 16:35:00|2134.87|2133.37|2135.86|2134.36|2136.01|2134.51|2134.16|2132.66|0
1649436000000|2022-04-08 16:40:00|2136.01|2134.51|2135.03|2133.53|2137|2135.5|2134.59|2133.09|0
1649436300000|2022-04-08 16:45:00|2134.89|2133.39|2133.38|2131.88|2136.03|2134.53|2132.96|2131.46|0
1649436600000|2022-04-08 16:50:00|2133.31|2131.81|2135.38|2133.88|2135.95|2134.45|2132.53|2131.03|0
1649436900000|2022-04-08 16:55:00|2135.24|2133.74|2136.51|2135.01|2136.94|2135.44|2134.95|2133.45|0
1649437200000|2022-04-08 17:00:00|2136.66|2135.16|2135.56|2134.06|2136.7|2135.2|2133.72|2132.22|0
1649437500000|2022-04-08 17:05:00|2135.35|2133.85|2135.13|2133.63|2135.56|2134.06|2133.43|2131.93|0
1649437800000|2022-04-08 17:10:00|2135.28|2133.78|2132.44|2130.94|2135.56|2134.06|2132.3|2130.8|0
1649438100000|2022-04-08 17:15:00|2132.3|2130.8|2131.44|2129.94|2132.72|2131.22|2131.09|2129.59|0
1649438400000|2022-04-08 17:20:00|2131.51|2130.01|2132.58|2131.08|2133.43|2131.93|2131.3|2129.8|0
1649438700000|2022-04-08 17:25:00|2132.51|2131.01|2131.16|2129.66|2132.51|2131.01|2130.88|2129.38|0
1649439000000|2022-04-08 17:30:00|2131.23|2129.73|2129.33|2127.83|2131.44|2129.94|2129.33|2127.83|0
1649439300000|2022-04-08 17:35:00|2129.48|2127.98|2129.9|2128.4|2131.04|2129.54|2129.33|2127.83|0
1649439600000|2022-04-08 17:40:00|2129.76|2128.26|2130.05|2128.55|2130.62|2129.12|2128.34|2126.84|0
1649439900000|2022-04-08 17:45:00|2130.12|2128.62|2127.91|2126.41|2130.12|2128.62|2127.77|2126.27|0
1649440200000|2022-04-08 17:50:00|2127.77|2126.27|2128.91|2127.41|2129.76|2128.26|2127.63|2126.13|0
1649440500000|2022-04-08 17:55:00|2128.77|2127.27|2129.05|2127.55|2129.62|2128.12|2128.34|2126.84|0
1649440800000|2022-04-08 18:00:00|2128.91|2127.41|2127.77|2126.27|2130.33|2128.83|2127.35|2125.85|0
1649441100000|2022-04-08 18:05:00|2127.91|2126.41|2129.76|2128.26|2129.9|2128.4|2127.35|2125.85|0
1649441400000|2022-04-08 18:10:00|2129.9|2128.4|2130.9|2129.4|2131.04|2129.54|2129.62|2128.12|0
1649441700000|2022-04-08 18:15:00|2131.04|2129.54|2129.4|2127.9|2131.04|2129.54|2128.77|2127.27|0
1649442000000|2022-04-08 18:20:00|2129.48|2127.98|2127.49|2125.99|2131.82|2130.32|2127.35|2125.85|0
1649442300000|2022-04-08 18:25:00|2127.35|2125.85|2124.36|2122.86|2127.35|2125.85|2122.95|2121.45|0
1649442600000|2022-04-08 18:30:00|2124.51|2123.01|2123.01|2121.51|2124.51|2123.01|2122.52|2121.02|0
1649442900000|2022-04-08 18:35:00|2123.09|2121.59|2124.79|2123.29|2125.64|2124.14|2122.24|2120.74|0
1649443200000|2022-04-08 18:40:00|2124.65|2123.15|2124.2|2122.7|2125.93|2124.43|2123.63|2122.13|0
1649443500000|2022-04-08 18:45:00|2124.48|2122.98|2126.75|2125.25|2127.04|2125.54|2123.92|2122.42|0
1649443800000|2022-04-08 18:50:00|2126.61|2125.11|2130.03|2128.53|2130.88|2129.38|2126.47|2124.97|0
1649444100000|2022-04-08 18:55:00|2129.89|2128.39|2128.04|2126.54|2130.17|2128.67|2127.33|2125.83|0
1649444400000|2022-04-08 19:00:00|2127.76|2126.26|2127.47|2125.97|2128.75|2127.25|2126.91|2125.41|0
1649444700000|2022-04-08 19:05:00|2127.62|2126.12|2126.2|2124.7|2128.75|2127.25|2125.63|2124.13|0
1649445000000|2022-04-08 19:10:00|2126.34|2124.84|2128.75|2127.25|2131.73|2130.23|2125.49|2123.99|0
1649445300000|2022-04-08 19:15:00|2128.61|2127.11|2128.47|2126.97|2132.44|2130.94|2127.76|2126.26|0
1649445600000|2022-04-08 19:20:00|2128.04|2126.54|2128.54|2127.04|2129.75|2128.25|2127.05|2125.55|0
1649445900000|2022-04-08 19:25:00|2128.47|2126.97|2129.75|2128.25|2130.03|2128.53|2128.33|2126.83|0
1649446200000|2022-04-08 19:30:00|2130.03|2128.53|2126.76|2125.26|2131.09|2129.59|2126.62|2125.12|0
1649446500000|2022-04-08 19:35:00|2126.91|2125.41|2124.99|2123.49|2127.05|2125.55|2124.78|2123.28|0
1649446800000|2022-04-08 19:40:00|2125.06|2123.56|2128.32|2126.82|2128.46|2126.96|2124.34|2122.84|0
1649447100000|2022-04-08 19:45:00|2128.03|2126.53|2123.49|2121.99|2129.31|2127.81|2123.49|2121.99|0
1649447400000|2022-04-08 19:50:00|2123.21|2121.71|2119.98|2118.48|2123.92|2122.42|2119.33|2117.83|0
1649447700000|2022-04-08 19:55:00|2119.84|2118.34|2122.81|2121.31|2122.81|2121.31|2117.28|2115.78|0
1649448000000|2022-04-08 20:00:00|2127.37|2125.87|2127.6|2126.1|2129.49|2127.99|2127.15|2125.65|0
1649448300000|2022-04-08 20:05:00|2127.51|2126.01|2127.6|2126.1|2127.87|2126.37|2126.74|2125.24|0
1649448600000|2022-04-08 20:10:00|2127.74|2126.24|2126.02|2124.52|2127.74|2126.24|2126.02|2124.52|0
1649448900000|2022-04-08 20:15:00|2126.15|2124.65|2125.5|2124|2126.33|2124.83|2125.36|2123.86|0
1649449200000|2022-04-08 20:20:00|2125.49|2123.99|2126.63|2125.13|2126.9|2125.4|2125.04|2123.54|0
1649449500000|2022-04-08 20:25:00|2126.67|2125.17|2126.17|2124.67|2126.76|2125.26|2126.17|2124.67|0
1649449800000|2022-04-08 20:30:00|2126.18|2124.68|2126.17|2124.67|2126.63|2125.13|2125.9|2124.4|0
1649450100000|2022-04-08 20:35:00|2126.18|2124.68|2125.77|2124.27|2126.49|2124.99|2125.77|2124.27|0
1649450400000|2022-04-08 20:40:00|2125.76|2124.26|2125.87|2124.37|2126.04|2124.54|2125.36|2123.86|0
1649450700000|2022-04-08 20:45:00|2125.86|2124.36|2125.96|2124.46|2126.36|2124.86|2125.69|2124.19|0
1649451000000|2022-04-08 20:50:00|2126.05|2124.55|2125.32|2123.82|2126.09|2124.59|2124.78|2123.28|0
1649451300000|2022-04-08 20:55:00|2125.33|2123.83|2126.5|2125|2126.68|2125.18|2125.33|2123.83|0
1649023200000|2022-04-03 22:00:00|2108.79|2107.29|2107.82|2106.32|2109.15|2107.65|2107.6|2106.1|0
1649023500000|2022-04-03 22:05:00|2107.95|2106.45|2108.61|2107.11|2108.87|2107.37|2107.82|2106.32|0
1649023800000|2022-04-03 22:10:00|2108.48|2106.98|2108.02|2106.52|2108.79|2107.29|2108.02|2106.52|0
1649024100000|2022-04-03 22:15:00|2108.23|2106.73|2106.93|2105.43|2108.28|2106.78|2106.5|2105|0
1649024400000|2022-04-03 22:20:00|2106.85|2105.35|2107.32|2105.82|2107.5|2106|2106.37|2104.87|0
1649024700000|2022-04-03 22:25:00|2107.19|2105.69|2106.98|2105.48|2107.32|2105.82|2106.67|2105.17|0
1649025000000|2022-04-03 22:30:00|2106.93|2105.43|2106.5|2105|2107.06|2105.56|2106.11|2104.61|0
1649025300000|2022-04-03 22:35:00|2106.37|2104.87|2105.77|2104.27|2106.67|2105.17|2105.55|2104.05|0
1649025600000|2022-04-03 22:40:00|2105.85|2104.35|2107.53|2106.03|2107.71|2106.21|2105.85|2104.35|0
1649025900000|2022-04-03 22:45:00|2107.54|2106.04|2107.66|2106.16|2107.92|2106.42|2107.45|2105.95|0
1649026200000|2022-04-03 22:50:00|2107.67|2106.17|2108.05|2106.55|2108.05|2106.55|2107.4|2105.9|0
1649026500000|2022-04-03 22:55:00|2108.01|2106.51|2107.58|2106.08|2108.01|2106.51|2107.4|2105.9|0
1649026800000|2022-04-03 23:00:00|2107.53|2106.03|2107.66|2106.16|2107.79|2106.29|2107.53|2106.03|0
1649027100000|2022-04-03 23:05:00|2107.65|2106.15|2107.78|2106.28|2107.91|2106.41|2107.65|2106.15|0
1649027400000|2022-04-03 23:10:00|2107.65|2106.15|2108.22|2106.72|2108.22|2106.72|2107.57|2106.07|0
1649027700000|2022-04-03 23:15:00|2108.21|2106.71|2107.65|2106.15|2108.61|2107.11|2107.65|2106.15|0
1649028000000|2022-04-03 23:20:00|2107.57|2106.07|2107.39|2105.89|2107.57|2106.07|2106.83|2105.33|0
1649028300000|2022-04-03 23:25:00|2107.4|2105.9|2107.18|2105.68|2107.65|2106.15|2107.18|2105.68|0
1649028600000|2022-04-03 23:30:00|2107.22|2105.72|2106.27|2104.77|2107.39|2105.89|2106.14|2104.64|0
1649028900000|2022-04-03 23:35:00|2106.26|2104.76|2106.57|2105.07|2106.92|2105.42|2105.88|2104.38|0
1649029200000|2022-04-03 23:40:00|2106.7|2105.2|2106.01|2104.51|2106.83|2105.33|2105.88|2104.38|0
1649029500000|2022-04-03 23:45:00|2106.14|2104.64|2104.22|2102.72|2106.14|2104.64|2104.09|2102.59|0
1649029800000|2022-04-03 23:50:00|2104.18|2102.68|2104.65|2103.15|2104.78|2103.28|2104|2102.5|0
1649030100000|2022-04-03 23:55:00|2104.44|2102.94|2105.03|2103.53|2105.17|2103.67|2104.35|2102.85|0
1649030400000|2022-04-04 00:00:00|2105.04|2103.54|2104.69|2103.19|2105.73|2104.23|2104.34|2102.84|0
1649030700000|2022-04-04 00:05:00|2104.64|2103.14|2104.77|2103.27|2105.03|2103.53|2104.21|2102.71|0
1649031000000|2022-04-04 00:10:00|2104.69|2103.19|2104.9|2103.4|2105.03|2103.53|2104.47|2102.97|0
1649031300000|2022-04-04 00:15:00|2104.82|2103.32|2115.96|2114.46|2118.72|2117.22|2104.64|2103.14|0
1649031600000|2022-04-04 00:20:00|2115.89|2114.39|2116.87|2115.37|2116.87|2115.37|2114.81|2113.31|0
1649031900000|2022-04-04 00:25:00|2116.94|2115.44|2117.57|2116.07|2118.03|2116.53|2116.63|2115.13|0
1649032200000|2022-04-04 00:30:00|2117.1|2115.6|2115.03|2113.53|2117.1|2115.6|2114.8|2113.3|0
1649032500000|2022-04-04 00:35:00|2114.79|2113.29|2115.05|2113.55|2115.05|2113.55|2113.87|2112.37|0
1649032800000|2022-04-04 00:40:00|2115.12|2113.62|2114.82|2113.32|2115.28|2113.78|2113.66|2112.16|0
1649033100000|2022-04-04 00:45:00|2115.05|2113.55|2115.29|2113.79|2115.29|2113.79|2114.36|2112.86|0
1649033400000|2022-04-04 00:50:00|2115.36|2113.86|2116.44|2114.94|2116.67|2115.17|2115.36|2113.86|0
1649033700000|2022-04-04 00:55:00|2116.52|2115.02|2117.59|2116.09|2117.6|2116.1|2116.21|2114.71|0
1649034000000|2022-04-04 01:00:00|2122.55|2121.05|2121.61|2120.11|2122.55|2121.05|2121.61|2120.11|0
1649034300000|2022-04-04 01:05:00|2121.6|2120.1|2122.08|2120.58|2122.08|2120.58|2121.37|2119.87|0
1649034600000|2022-04-04 01:10:00|2122.16|2120.66|2122.78|2121.28|2123.01|2121.51|2122.16|2120.66|0
1649034900000|2022-04-04 01:15:00|2117.91|2116.41|2118.99|2117.49|2118.99|2117.49|2117.91|2116.41|0
1649035200000|2022-04-04 01:20:00|2119.07|2117.57|2118.98|2117.48|2119.45|2117.95|2118.98|2117.48|0
1649035500000|2022-04-04 01:25:00|2118.82|2117.32|2118.52|2117.02|2118.98|2117.48|2118.05|2116.55|0
1649035800000|2022-04-04 01:30:00|2118.53|2117.03|2119.03|2117.53|2119.49|2117.99|2118.52|2117.02|0
1649036100000|2022-04-04 01:35:00|2119.19|2117.69|2119.03|2117.53|2119.49|2117.99|2119.03|2117.53|0
1649036400000|2022-04-04 01:40:00|2119.19|2117.69|2119.49|2117.99|2119.95|2118.45|2119.02|2117.52|0
1649036700000|2022-04-04 01:45:00|2119.65|2118.15|2119.48|2117.98|2119.95|2118.45|2119.25|2117.75|0
1649037000000|2022-04-04 01:50:00|2119.49|2117.99|2119.95|2118.45|2120.42|2118.92|2119.49|2117.99|0
1649037300000|2022-04-04 01:55:00|2119.79|2118.29|2119.49|2117.99|2119.79|2118.29|2119.25|2117.75|0
1649037600000|2022-04-04 02:00:00|2119.48|2117.98|2119.49|2117.99|2120.41|2118.91|2118.56|2117.06|0
1649037900000|2022-04-04 02:05:00|2119.57|2118.07|2119.03|2117.53|2119.95|2118.45|2119.03|2117.53|0
1649038200000|2022-04-04 02:10:00|2119.02|2117.52|2119.03|2117.53|2119.49|2117.99|2118.56|2117.06|0
1649038500000|2022-04-04 02:15:00|2119.02|2117.52|2118.56|2117.06|2119.03|2117.53|2118.1|2116.6|0
1649038800000|2022-04-04 02:20:00|2118.48|2116.98|2118.1|2116.6|2118.56|2117.06|2118.1|2116.6|0
1649039100000|2022-04-04 02:25:00|2118.09|2116.59|2118.56|2117.06|2118.56|2117.06|2118.09|2116.59|0
1649039400000|2022-04-04 02:30:00|2118.64|2117.14|2118.56|2117.06|2119.02|2117.52|2118.1|2116.6|0
1649039700000|2022-04-04 02:35:00|2118.48|2116.98|2119.02|2117.52|2119.02|2117.52|2118.33|2116.83|0
1649040000000|2022-04-04 02:40:00|2118.87|2117.37|2118.56|2117.06|2119.03|2117.53|2118.56|2117.06|0
1649040300000|2022-04-04 02:45:00|2123.67|2122.17|2124.44|2122.94|2124.45|2122.95|2123.52|2122.02|0
1649040600000|2022-04-04 02:50:00|2124.45|2122.95|2124.45|2122.95|2124.91|2123.41|2124.44|2122.94|0
1649040900000|2022-04-04 02:55:00|2124.52|2123.02|2124.91|2123.41|2125.38|2123.88|2124.44|2122.94|0
1649041200000|2022-04-04 03:00:00|2119.95|2118.45|2119.48|2117.98|2119.95|2118.45|2119.48|2117.98|0
1649041500000|2022-04-04 03:05:00|2119.49|2117.99|2119.95|2118.45|2119.95|2118.45|2119.48|2117.98|0
1649041800000|2022-04-04 03:10:00|2119.87|2118.37|2120.65|2119.15|2120.65|2119.15|2119.49|2117.99|0
1649042100000|2022-04-04 03:15:00|2120.73|2119.23|2121.81|2120.31|2121.81|2120.31|2120.73|2119.23|0
1649042400000|2022-04-04 03:20:00|2121.8|2120.3|2121.34|2119.84|2121.81|2120.31|2121.34|2119.84|0
1649042700000|2022-04-04 03:25:00|2121.35|2119.85|2121.58|2120.08|2121.82|2120.32|2121.34|2119.84|0
1649043000000|2022-04-04 03:30:00|2121.66|2120.16|2121.35|2119.85|2121.81|2120.31|2121.35|2119.85|0
1649043600000|2022-04-04 03:40:00|2121.2|2119.7|2120.87|2119.37|2121.2|2119.7|2120.41|2118.91|0
1649043900000|2022-04-04 03:45:00|2120.8|2119.3|2120.89|2119.39|2120.9|2119.4|2120.41|2118.91|0
1649044200000|2022-04-04 03:50:00|2120.81|2119.31|2121.82|2120.32|2121.83|2120.33|2120.66|2119.16|0
1649044500000|2022-04-04 03:55:00|2121.83|2120.33|2122.28|2120.78|2122.29|2120.79|2121.82|2120.32|0
1649044800000|2022-04-04 04:00:00|2122.29|2120.79|2122.75|2121.25|2122.75|2121.25|2122.29|2120.79|0
1649045100000|2022-04-04 04:05:00|2122.67|2121.17|2122.75|2121.25|2123.21|2121.71|2122.29|2120.79|0
1649045400000|2022-04-04 04:10:00|2122.91|2121.41|2122.74|2121.24|2123.21|2121.71|2122.74|2121.24|0
1649045700000|2022-04-04 04:15:00|2123.2|2121.7|2123.21|2121.71|2123.21|2121.71|2122.74|2121.24|0
1649046000000|2022-04-04 04:20:00|2123.2|2121.7|2123.21|2121.71|2123.21|2121.71|2122.75|2121.25|0
1649046300000|2022-04-04 04:25:00|2123.13|2121.63|2122.71|2121.21|2123.21|2121.71|2122.7|2121.2|0
1649046600000|2022-04-04 04:30:00|2122.87|2121.37|2122.71|2121.21|2123.17|2121.67|2122.71|2121.21|0
1649046900000|2022-04-04 04:35:00|2122.7|2121.2|2122.72|2121.22|2122.72|2121.22|2122.7|2121.2|0
1649047200000|2022-04-04 04:40:00|2122.71|2121.21|2122.72|2121.22|2123.18|2121.68|2122.71|2121.21|0
1649047500000|2022-04-04 04:45:00|2122.56|2121.06|2122.26|2120.76|2122.56|2121.06|2121.8|2120.3|0
1649047800000|2022-04-04 04:50:00|2122.11|2120.61|2122.73|2121.23|2122.73|2121.23|2121.8|2120.3|0
1649048100000|2022-04-04 04:55:00|2122.72|2121.22|2122.76|2121.26|2122.76|2121.26|2122.72|2121.22|0
1649048400000|2022-04-04 05:00:00|2122.6|2121.1|2122.29|2120.79|2122.76|2121.26|2121.83|2120.33|0
1649048700000|2022-04-04 05:05:00|2122.28|2120.78|2122.74|2121.24|2122.75|2121.25|2122.28|2120.78|0
1649049000000|2022-04-04 05:10:00|2122.59|2121.09|2122.27|2120.77|2122.75|2121.25|2121.81|2120.31|0
1649049300000|2022-04-04 05:15:00|2122.42|2120.92|2122.73|2121.23|2122.73|2121.23|2122.27|2120.77|0
1649049600000|2022-04-04 05:20:00|2122.74|2121.24|2121.81|2120.31|2122.74|2121.24|2121.81|2120.31|0
1649049900000|2022-04-04 05:25:00|2121.8|2120.3|2122.97|2121.47|2122.97|2121.47|2121.8|2120.3|0
1649050200000|2022-04-04 05:30:00|2123.04|2121.54|2123.2|2121.7|2123.21|2121.71|2122.74|2121.24|0
1649050500000|2022-04-04 05:35:00|2123.13|2121.63|2123.24|2121.74|2123.7|2122.2|2122.74|2121.24|0
1649050800000|2022-04-04 05:40:00|2123.25|2121.75|2122.77|2121.27|2123.7|2122.2|2122.54|2121.04|0
1649051100000|2022-04-04 05:45:00|2122.78|2121.28|2122.78|2121.28|2122.78|2121.28|2122.55|2121.05|0
1649051400000|2022-04-04 05:50:00|2122.94|2121.44|2124.63|2123.13|2125.1|2123.6|2122.94|2121.44|0
1649051700000|2022-04-04 05:55:00|2124.78|2123.28|2125.56|2124.06|2126.93|2125.43|2124.78|2123.28|0
1649052000000|2022-04-04 06:00:00|2125.48|2123.98|2127.95|2126.45|2129.34|2127.84|2125.09|2123.59|0
1649052300000|2022-04-04 06:05:00|2128.11|2126.61|2127.5|2126|2129.34|2127.84|2127.49|2125.99|0
1649052600000|2022-04-04 06:10:00|2127.65|2126.15|2126.1|2124.6|2127.96|2126.46|2125.64|2124.14|0
1649052900000|2022-04-04 06:15:00|2126.18|2124.68|2124.71|2123.21|2126.56|2125.06|2124.71|2123.21|0
1649053200000|2022-04-04 06:20:00|2124.55|2123.05|2126.07|2124.57|2126.07|2124.57|2124.21|2122.71|0
1649053500000|2022-04-04 06:25:00|2126.15|2124.65|2124.14|2122.64|2126.53|2125.03|2123.68|2122.18|0
1649053800000|2022-04-04 06:30:00|2123.99|2122.49|2135.93|2134.53|2135.93|2134.53|2123.46|2121.96|13
1649054100000|2022-04-04 06:35:00|2135.81|2134.41|2133.68|2132.28|2136.81|2135.41|2133.68|2132.28|9
1649054400000|2022-04-04 06:40:00|2134.93|2133.53|2134.93|2133.53|2134.93|2133.53|2133.18|2131.78|4
1649054700000|2022-04-04 06:45:00|2134.81|2133.41|2134.81|2133.41|2135.06|2133.66|2134.56|2133.16|2
1649055000000|2022-04-04 06:50:00|2135.18|2133.78|2135.18|2133.78|2135.18|2133.78|2134.81|2133.41|24
1649055300000|2022-04-04 06:55:00|2134.53|2133.03|2136.66|2135.16|2136.81|2135.31|2133.43|2131.93|0
1649055600000|2022-04-04 07:00:00|2136.82|2135.32|2130.98|2130.48|2137.05|2136.23|2125.73|2125.23|4796
1649055900000|2022-04-04 07:05:00|2130.48|2129.98|2117.98|2117.48|2131.48|2130.98|2116.61|2116.11|2272
1649056200000|2022-04-04 07:10:00|2118.23|2117.73|2108.98|2108.48|2118.23|2117.73|2108.48|2107.98|1824
1649056500000|2022-04-04 07:15:00|2108.86|2108.36|2108.73|2108.23|2112.86|2112.36|2108.48|2107.98|1517
1649056800000|2022-04-04 07:20:00|2108.11|2107.61|2110.98|2110.48|2112.73|2112.23|2108.11|2107.61|1248
1649057100000|2022-04-04 07:25:00|2110.73|2110.23|2109.86|2109.36|2111.11|2110.61|2107.86|2107.36|931
1649057400000|2022-04-04 07:30:00|2109.61|2109.11|2112.86|2112.36|2113.11|2112.61|2108.98|2108.48|1141
1649057700000|2022-04-04 07:35:00|2112.73|2112.23|2115.23|2114.73|2115.23|2114.73|2112.73|2112.23|895
1649058000000|2022-04-04 07:40:00|2115.36|2114.86|2115.61|2115.11|2116.61|2116.11|2113.86|2113.36|1121
1649058300000|2022-04-04 07:45:00|2115.48|2114.98|2117.61|2117.11|2117.86|2117.36|2114.86|2114.36|804
1649058600000|2022-04-04 07:50:00|2117.48|2116.98|2120.11|2119.61|2120.86|2120.36|2117.48|2116.98|699
1649058900000|2022-04-04 07:55:00|2120.36|2119.86|2119.36|2118.86|2121.11|2120.61|2118.86|2118.36|847
1649059200000|2022-04-04 08:00:00|2119.48|2118.98|2116.36|2115.86|2120.61|2120.11|2115.23|2114.73|881
1649059500000|2022-04-04 08:05:00|2116.23|2115.73|2116.86|2116.36|2118.23|2117.73|2115.48|2114.98|674
1649059800000|2022-04-04 08:10:00|2116.98|2116.48|2116.86|2116.36|2117.11|2116.61|2115.61|2115.11|451
1649060100000|2022-04-04 08:15:00|2116.73|2116.23|2114.98|2114.48|2116.86|2116.36|2113.48|2112.98|604
1649060400000|2022-04-04 08:20:00|2115.36|2114.86|2117.11|2116.61|2117.36|2116.86|2114.48|2113.98|444
1649060700000|2022-04-04 08:25:00|2116.73|2116.23|2118.36|2117.86|2118.36|2117.86|2115.61|2115.11|404
1649061000000|2022-04-04 08:30:00|2118.48|2117.98|2119.48|2118.98|2120.11|2119.61|2117.98|2117.48|603
1649061300000|2022-04-04 08:35:00|2119.61|2119.11|2116.48|2115.98|2120.11|2119.61|2116.48|2115.98|903
1649061600000|2022-04-04 08:40:00|2116.23|2115.73|2115.36|2114.86|2116.61|2116.11|2114.36|2113.86|467
1649061900000|2022-04-04 08:45:00|2115.48|2114.98|2116.36|2115.86|2116.86|2116.36|2115.11|2114.61|339
1649062200000|2022-04-04 08:50:00|2116.23|2115.73|2116.86|2116.36|2117.48|2116.98|2116.11|2115.61|329
1649062500000|2022-04-04 08:55:00|2116.73|2116.23|2116.61|2116.11|2117.48|2116.98|2116.36|2115.86|218
1649062800000|2022-04-04 09:00:00|2116.48|2115.98|2120.23|2119.73|2121.36|2120.86|2116.11|2115.61|511
1649063100000|2022-04-04 09:05:00|2120.36|2119.86|2124.36|2123.86|2124.36|2123.86|2120.23|2119.73|482
1649063400000|2022-04-04 09:10:00|2124.86|2124.36|2126.36|2125.86|2126.86|2126.36|2124.61|2124.11|731
1649063700000|2022-04-04 09:15:00|2126.23|2125.73|2126.36|2125.86|2127.36|2126.86|2126.11|2125.61|472
1649064000000|2022-04-04 09:20:00|2126.48|2125.98|2127.23|2126.73|2128.11|2127.61|2125.11|2124.61|423
1649064300000|2022-04-04 09:25:00|2127.36|2126.86|2129.61|2129.11|2129.86|2129.36|2126.61|2126.11|422
1649064600000|2022-04-04 09:30:00|2129.48|2128.98|2130.61|2130.11|2130.61|2130.11|2128.11|2127.61|466
1649064900000|2022-04-04 09:35:00|2130.48|2129.98|2132.61|2132.11|2133.61|2133.11|2130.23|2129.73|471
1649065200000|2022-04-04 09:40:00|2132.86|2132.36|2133.36|2132.86|2134.23|2133.73|2132.48|2131.98|550
1649065500000|2022-04-04 09:45:00|2133.48|2132.98|2132.61|2132.11|2133.61|2133.11|2131.86|2131.36|332
1649065800000|2022-04-04 09:50:00|2132.48|2131.98|2133.23|2132.73|2134.61|2134.11|2132.36|2131.86|325
1649066100000|2022-04-04 09:55:00|2133.36|2132.86|2135.98|2135.48|2137.73|2137.23|2133.11|2132.61|473
1649066400000|2022-04-04 10:00:00|2136.11|2135.61|2136.36|2135.86|2137.36|2136.86|2134.98|2134.48|440
1649066700000|2022-04-04 10:05:00|2136.23|2135.73|2137.48|2136.98|2137.61|2137.11|2135.86|2135.36|198
1649067000000|2022-04-04 10:10:00|2137.61|2137.11|2137.61|2137.11|2138.36|2137.86|2136.36|2135.86|339
1649067300000|2022-04-04 10:15:00|2137.48|2136.98|2138.11|2137.61|2139.11|2138.61|2137.11|2136.61|573
1649067600000|2022-04-04 10:20:00|2137.86|2137.36|2138.98|2138.48|2139.61|2139.11|2137.36|2136.86|334
1649067900000|2022-04-04 10:25:00|2139.36|2138.86|2135.86|2135.36|2139.36|2138.86|2135.61|2135.11|416
1649068200000|2022-04-04 10:30:00|2135.73|2135.23|2135.48|2134.98|2136.36|2135.86|2135.11|2134.61|387
1649068500000|2022-04-04 10:35:00|2135.61|2135.11|2136.11|2135.61|2136.86|2136.36|2135.11|2134.61|286
1649068800000|2022-04-04 10:40:00|2136.36|2135.86|2135.98|2135.48|2136.61|2136.11|2135.11|2134.61|285
1649069100000|2022-04-04 10:45:00|2136.11|2135.61|2136.48|2135.98|2136.86|2136.36|2136.11|2135.61|154
1649069400000|2022-04-04 10:50:00|2136.61|2136.11|2135.86|2135.36|2136.61|2136.11|2135.11|2134.61|402
1649069700000|2022-04-04 10:55:00|2135.61|2135.11|2136.11|2135.61|2136.61|2136.11|2135.36|2134.86|204
1649070000000|2022-04-04 11:00:00|2136.36|2135.86|2136.36|2135.86|2136.61|2136.11|2135.23|2134.73|201
1649070300000|2022-04-04 11:05:00|2136.48|2135.98|2138.48|2137.98|2138.73|2138.23|2136.48|2135.98|421
1649070600000|2022-04-04 11:10:00|2138.36|2137.86|2137.23|2136.73|2138.48|2137.98|2136.61|2136.11|210
1649070900000|2022-04-04 11:15:00|2137.36|2136.86|2137.48|2136.98|2138.36|2137.86|2136.61|2136.11|169
1649071200000|2022-04-04 11:20:00|2137.61|2137.11|2136.86|2136.36|2137.98|2137.48|2136.61|2136.11|233
1649071500000|2022-04-04 11:25:00|2136.98|2136.48|2137.48|2136.98|2137.61|2137.11|2136.36|2135.86|136
1649071800000|2022-04-04 11:30:00|2137.36|2136.86|2137.23|2136.73|2138.36|2137.86|2137.23|2136.73|193
1649072100000|2022-04-04 11:35:00|2137.36|2136.86|2136.48|2135.98|2137.36|2136.86|2136.36|2135.86|319
1649072400000|2022-04-04 11:40:00|2136.61|2136.11|2136.23|2135.73|2136.98|2136.48|2135.86|2135.36|147
1649072700000|2022-04-04 11:45:00|2136.36|2135.86|2136.48|2135.98|2137.11|2136.61|2135.61|2135.11|192
1649073000000|2022-04-04 11:50:00|2136.36|2135.86|2137.98|2137.48|2137.98|2137.48|2135.98|2135.48|310
1649073300000|2022-04-04 11:55:00|2138.11|2137.61|2138.36|2137.86|2138.86|2138.36|2137.36|2136.86|356
1649073600000|2022-04-04 12:00:00|2138.48|2137.98|2140.23|2139.73|2140.36|2139.86|2138.48|2137.98|377
1649073900000|2022-04-04 12:05:00|2140.11|2139.61|2138.36|2137.86|2140.11|2139.61|2137.48|2136.98|433
1649074200000|2022-04-04 12:10:00|2138.48|2137.98|2137.86|2137.36|2139.11|2138.61|2137.86|2137.36|381
1649074500000|2022-04-04 12:15:00|2138.11|2137.61|2137.86|2137.36|2139.11|2138.61|2137.73|2137.23|170
1649074800000|2022-04-04 12:20:00|2137.98|2137.48|2138.48|2137.98|2139.11|2138.61|2137.61|2137.11|158
1649075100000|2022-04-04 12:25:00|2138.36|2137.86|2137.11|2136.61|2138.86|2138.36|2136.86|2136.36|249
1649075400000|2022-04-04 12:30:00|2136.98|2136.48|2135.48|2134.98|2137.36|2136.86|2135.11|2134.61|309
1649075700000|2022-04-04 12:35:00|2135.36|2134.86|2133.11|2132.61|2136.11|2135.61|2133.11|2132.61|397
1649076000000|2022-04-04 12:40:00|2132.98|2132.48|2132.23|2131.73|2132.98|2132.48|2131.61|2131.11|594
1649076300000|2022-04-04 12:45:00|2132.36|2131.86|2131.23|2130.73|2132.61|2132.11|2130.86|2130.36|371
1649076600000|2022-04-04 12:50:00|2131.36|2130.86|2132.73|2132.23|2133.23|2132.73|2131.11|2130.61|308
1649076900000|2022-04-04 12:55:00|2132.61|2132.11|2132.86|2132.36|2133.23|2132.73|2132.11|2131.61|210
1649077200000|2022-04-04 13:00:00|2132.61|2132.11|2134.61|2134.11|2134.86|2134.36|2132.48|2131.98|274
1649077500000|2022-04-04 13:05:00|2134.73|2134.23|2135.61|2135.11|2135.61|2135.11|2134.11|2133.61|233
1649077800000|2022-04-04 13:10:00|2135.48|2134.98|2136.11|2135.61|2136.48|2135.98|2135.36|2134.86|369
1649078100000|2022-04-04 13:15:00|2135.98|2135.48|2136.61|2136.11|2136.61|2136.11|2134.61|2134.11|724
1649078400000|2022-04-04 13:20:00|2136.36|2135.86|2137.61|2137.11|2138.11|2137.61|2135.61|2135.11|394
1649078700000|2022-04-04 13:25:00|2137.36|2136.86|2136.86|2136.36|2137.36|2136.86|2136.23|2135.73|382
1649079000000|2022-04-04 13:30:00|2136.61|2136.11|2136.23|2135.73|2137.61|2137.11|2135.36|2134.86|523
1649079300000|2022-04-04 13:35:00|2136.36|2135.86|2137.61|2137.11|2138.36|2137.86|2135.73|2135.23|445
1649079600000|2022-04-04 13:40:00|2137.73|2137.23|2139.11|2138.61|2140.61|2140.11|2137.73|2137.23|481
1649079900000|2022-04-04 13:45:00|2139.36|2138.86|2140.86|2140.36|2140.86|2140.36|2138.61|2138.11|543
1649080200000|2022-04-04 13:50:00|2140.98|2140.48|2141.11|2140.61|2142.86|2142.36|2140.86|2140.36|875
1649080500000|2022-04-04 13:55:00|2141.23|2140.73|2142.86|2142.36|2142.98|2142.48|2141.23|2140.73|606
1649080800000|2022-04-04 14:00:00|2142.61|2142.11|2145.36|2144.86|2146.36|2145.86|2142.36|2141.86|1276
1649081100000|2022-04-04 14:05:00|2145.48|2144.98|2145.36|2144.86|2147.23|2146.73|2145.11|2144.61|699
1649081400000|2022-04-04 14:10:00|2145.48|2144.98|2146.61|2146.11|2147.61|2147.11|2145.36|2144.86|699
1649081700000|2022-04-04 14:15:00|2146.73|2146.23|2147.36|2146.86|2147.36|2146.86|2145.73|2145.23|443
1649082000000|2022-04-04 14:20:00|2147.61|2147.11|2148.36|2147.86|2148.61|2148.11|2145.86|2145.36|567
1649082300000|2022-04-04 14:25:00|2148.61|2148.11|2149.11|2148.61|2149.23|2148.73|2147.11|2146.61|474
1649082600000|2022-04-04 14:30:00|2148.86|2148.36|2148.86|2148.36|2149.36|2148.86|2148.11|2147.61|542
1649082900000|2022-04-04 14:35:00|2149.11|2148.61|2149.11|2148.61|2149.61|2149.11|2147.61|2147.11|630
1649083200000|2022-04-04 14:40:00|2148.86|2148.36|2146.11|2145.61|2148.98|2148.48|2145.86|2145.36|636
1649083500000|2022-04-04 14:45:00|2146.23|2145.73|2146.61|2146.11|2147.61|2147.11|2144.86|2144.36|511
1649083800000|2022-04-04 14:50:00|2146.86|2146.36|2145.11|2144.61|2147.11|2146.61|2145.11|2144.61|492
1649084100000|2022-04-04 14:55:00|2145.36|2144.86|2145.36|2144.86|2146.36|2145.86|2145.23|2144.73|1581
1649084400000|2022-04-04 15:00:00|2145.11|2144.61|2145.98|2145.48|2145.98|2145.48|2145.11|2144.61|1026
1649084700000|2022-04-04 15:05:00|2146.11|2145.61|2146.61|2146.11|2147.61|2147.11|2145.86|2145.36|695
1649085000000|2022-04-04 15:10:00|2146.36|2145.86|2145.61|2145.11|2146.61|2146.11|2144.73|2144.23|834
1649085300000|2022-04-04 15:15:00|2145.48|2144.98|2144.86|2144.36|2145.86|2145.36|2144.36|2143.86|1223
1649085600000|2022-04-04 15:20:00|2144.61|2144.11|2146.15|2144.65|2146.15|2145.61|2143.36|2142.86|3340
1649085900000|2022-04-04 15:25:00|2146.68|2145.18|2147.22|2145.72|2147.75|2146.25|2145.09|2143.59|664
1649086200000|2022-04-04 15:30:00|2146.7|2145.2|2143.81|2142.41|2146.82|2145.32|2143.06|2141.66|178
1649086500000|2022-04-04 15:35:00|2143.18|2141.78|2142.43|2141.03|2143.18|2141.78|2141.06|2139.66|204
1649086800000|2022-04-04 15:40:00|2142.56|2141.16|2144.31|2142.91|2144.31|2142.91|2142.56|2141.16|1043
1649087100000|2022-04-04 15:45:00|2144.18|2142.78|2145.93|2144.53|2145.93|2144.53|2144.18|2142.78|18
1649087400000|2022-04-04 15:50:00|2146.06|2144.66|2146.06|2144.66|2146.18|2144.78|2144.81|2143.41|86
1649087700000|2022-04-04 15:55:00|2146.18|2144.78|2146.99|2145.49|2147.31|2145.91|2146.18|2144.78|76
1649088000000|2022-04-04 16:00:00|2146.98|2145.48|2145.39|2143.89|2147.51|2146.01|2145.38|2143.88|0
1649088300000|2022-04-04 16:05:00|2145.4|2143.9|2145.41|2143.91|2145.93|2144.43|2144.88|2143.38|0
1649088600000|2022-04-04 16:10:00|2145.42|2143.92|2146.49|2144.99|2146.49|2144.99|2144.85|2143.35|0
1649088900000|2022-04-04 16:15:00|2146.48|2144.98|2146.45|2144.95|2147.53|2146.03|2146.44|2144.94|0
1649089200000|2022-04-04 16:20:00|2146.46|2144.96|2145.39|2143.89|2146.46|2144.96|2145.37|2143.87|0
1649089500000|2022-04-04 16:25:00|2145.4|2143.9|2145.94|2144.44|2145.95|2144.45|2145.38|2143.88|0
1649089800000|2022-04-04 16:30:00|2145.93|2144.43|2145.94|2144.44|2146.49|2144.99|2145.4|2143.9|0
1649090100000|2022-04-04 16:35:00|2145.95|2144.45|2144.29|2142.79|2145.95|2144.45|2143.73|2142.23|0
1649090400000|2022-04-04 16:40:00|2144.28|2142.78|2143.71|2142.21|2144.3|2142.8|2143.15|2141.65|0
1649090700000|2022-04-04 16:45:00|2143.72|2142.22|2143.01|2141.51|2143.72|2142.22|2142.43|2140.93|0
1649091000000|2022-04-04 16:50:00|2143.02|2141.52|2143.52|2142.02|2144.06|2142.56|2142.98|2141.48|0
1649091300000|2022-04-04 16:55:00|2143.51|2142.01|2143.48|2141.98|2144.05|2142.55|2142.96|2141.46|0
1649091600000|2022-04-04 17:00:00|2143.52|2142.02|2143.51|2142.01|2143.52|2142.02|2142.43|2140.93|0
1649091900000|2022-04-04 17:05:00|2142.98|2141.48|2143.02|2141.52|2143.55|2142.05|2142.97|2141.47|0
1649092200000|2022-04-04 17:10:00|2143.01|2141.51|2142.49|2140.99|2143.55|2142.05|2141.95|2140.45|0
1649092500000|2022-04-04 17:15:00|2142.48|2140.98|2143.58|2142.08|2143.6|2142.1|2141.95|2140.45|0
1649092800000|2022-04-04 17:20:00|2143.57|2142.07|2143.13|2141.63|2144.13|2142.63|2142.51|2141.01|0
1649093100000|2022-04-04 17:25:00|2143.12|2141.62|2143.74|2142.24|2143.75|2142.25|2143.12|2141.62|0
1649093400000|2022-04-04 17:30:00|2143.48|2141.98|2143.51|2142.01|2143.8|2142.3|2143.21|2141.71|0
1649093700000|2022-04-04 17:35:00|2143.77|2142.27|2143.21|2141.71|2143.79|2142.29|2143.21|2141.71|0
1649094000000|2022-04-04 17:40:00|2143.22|2141.72|2143.78|2142.28|2143.78|2142.28|2143.2|2141.7|0
1649094300000|2022-04-04 17:45:00|2143.79|2142.29|2143.24|2141.74|2143.79|2142.29|2143.23|2141.73|0
1649094600000|2022-04-04 17:50:00|2143.25|2141.75|2143.8|2142.3|2144.33|2142.83|2143.24|2141.74|0
1649094900000|2022-04-04 17:55:00|2143.81|2142.31|2144.92|2143.42|2144.93|2143.43|2143.8|2142.3|0
1649095200000|2022-04-04 18:00:00|2144.91|2143.41|2144.16|2142.66|2144.91|2143.41|2143.58|2142.08|0
1649095500000|2022-04-04 18:05:00|2144.69|2143.19|2142.45|2140.95|2144.7|2143.2|2142.45|2140.95|0
1649095800000|2022-04-04 18:10:00|2142.44|2140.94|2142.99|2141.49|2143.01|2141.51|2141.9|2140.4|0
1649096100000|2022-04-04 18:15:00|2143|2141.5|2143.59|2142.09|2144.11|2142.61|2142.45|2140.95|0
1649096400000|2022-04-04 18:20:00|2143.58|2142.08|2144.13|2142.63|2144.66|2143.16|2143.57|2142.07|0
1649096700000|2022-04-04 18:25:00|2144.66|2143.16|2144.71|2143.21|2145.24|2143.74|2144.13|2142.63|0
1649097000000|2022-04-04 18:30:00|2144.72|2143.22|2144.74|2143.24|2144.74|2143.24|2144.14|2142.64|0
1649097300000|2022-04-04 18:35:00|2144.73|2143.23|2144.74|2143.24|2144.75|2143.25|2144.19|2142.69|0
1649097600000|2022-04-04 18:40:00|2144.73|2143.23|2144.72|2143.22|2144.74|2143.24|2144.18|2142.68|0
1649097900000|2022-04-04 18:45:00|2144.73|2143.23|2145.27|2143.77|2146.37|2144.87|2144.72|2143.22|0
1649098200000|2022-04-04 18:50:00|2145.29|2143.79|2145.85|2144.35|2145.85|2144.35|2144.72|2143.22|0
1649098500000|2022-04-04 18:55:00|2146.38|2144.88|2145.28|2143.78|2146.38|2144.88|2145.27|2143.77|0
1649098800000|2022-04-04 19:00:00|2145.27|2143.77|2145.29|2143.79|2145.3|2143.8|2144.19|2142.69|0
1649099100000|2022-04-04 19:05:00|2145.3|2143.8|2145.37|2143.87|2146.38|2144.88|2145.27|2143.77|0
1649099400000|2022-04-04 19:10:00|2145.38|2143.88|2145.4|2143.9|2146.45|2144.95|2144.81|2143.31|0
1649099700000|2022-04-04 19:15:00|2145.39|2143.89|2144.79|2143.29|2145.4|2143.9|2144.24|2142.74|0
1649100000000|2022-04-04 19:20:00|2144.8|2143.3|2145.37|2143.87|2145.38|2143.88|2144.8|2143.3|0
1649100300000|2022-04-04 19:25:00|2145.38|2143.88|2144.8|2143.3|2145.9|2144.4|2144.26|2142.76|0
1649100600000|2022-04-04 19:30:00|2144.79|2143.29|2145.86|2144.36|2146.41|2144.91|2144.78|2143.28|0
1649100900000|2022-04-04 19:35:00|2145.85|2144.35|2146.93|2145.43|2146.94|2145.44|2145.84|2144.34|0
1649101200000|2022-04-04 19:40:00|2146.94|2145.44|2145.8|2144.3|2147.98|2146.48|2145.8|2144.3|0
1649101500000|2022-04-04 19:45:00|2145.79|2144.29|2146.92|2145.42|2148.03|2146.53|2145.25|2143.75|0
1649101800000|2022-04-04 19:50:00|2146.93|2145.43|2148.04|2146.54|2149.16|2147.66|2146.91|2145.41|0
1649102100000|2022-04-04 19:55:00|2148.03|2146.53|2147.73|2146.23|2148.18|2146.68|2144.28|2142.78|0
1649102400000|2022-04-04 20:00:00|2147.52|2146.02|2146.19|2144.69|2148.29|2146.79|2145.9|2144.4|0
1649102700000|2022-04-04 20:05:00|2146.18|2144.68|2146.53|2145.03|2147.14|2145.64|2146.06|2144.56|0
1649103000000|2022-04-04 20:10:00|2146.62|2145.12|2146.06|2144.56|2147.01|2145.51|2146.06|2144.56|0
1649103300000|2022-04-04 20:15:00|2146.19|2144.69|2146.88|2145.38|2147.27|2145.77|2146.19|2144.69|0
1649103600000|2022-04-04 20:20:00|2147.01|2145.51|2147.58|2146.08|2147.62|2146.12|2146.88|2145.38|0
1649103900000|2022-04-04 20:25:00|2147.62|2146.12|2147.27|2145.77|2147.71|2146.21|2147.23|2145.73|0
1649104200000|2022-04-04 20:30:00|2147.23|2145.73|2147.39|2145.89|2147.39|2145.89|2147.01|2145.51|0
1649104500000|2022-04-04 20:35:00|2147.52|2146.02|2147.91|2146.41|2147.91|2146.41|2147.39|2145.89|0
1649104800000|2022-04-04 20:40:00|2148.08|2146.58|2147.91|2146.41|2148.21|2146.71|2147.78|2146.28|0
1649105100000|2022-04-04 20:45:00|2147.9|2146.4|2146.69|2145.19|2147.91|2146.41|2146.69|2145.19|0
1649105400000|2022-04-04 20:50:00|2146.56|2145.06|2146.95|2145.45|2146.95|2145.45|2146.26|2144.76|0
1649105700000|2022-04-04 20:55:00|2147.08|2145.58|2146.12|2144.62|2147.21|2145.71|2146.03|2144.53|0
1649106000000|2022-04-04 21:00:00|2146.2|2144.7|2146.2|2144.7|2146.29|2144.79|2146.07|2144.57|0
1649106300000|2022-04-04 21:05:00|2146.12|2144.62|2146.29|2144.79|2146.29|2144.79|2146.03|2144.53|0
1649106600000|2022-04-04 21:10:00|2146.2|2144.7|2146.2|2144.7|2146.25|2144.75|2145.99|2144.49|0
1649106900000|2022-04-04 21:15:00|2146.16|2144.66|2146.16|2144.66|2146.29|2144.79|2146.12|2144.62|0
1649107200000|2022-04-04 21:20:00|2146.12|2144.62|2146.25|2144.75|2146.25|2144.75|2145.99|2144.49|0
1649107500000|2022-04-04 21:25:00|2146.46|2144.96|2146.67|2145.17|2146.72|2145.22|2146.25|2144.75|0
1649107800000|2022-04-04 21:30:00|2146.72|2145.22|2146.62|2145.12|2146.79|2145.29|2146.54|2145.04|0
1649108100000|2022-04-04 21:35:00|2146.66|2145.16|2146.58|2145.08|2146.75|2145.25|2146.58|2145.08|0
1649108400000|2022-04-04 21:40:00|2146.54|2145.04|2146.54|2145.04|2146.62|2145.12|2146.28|2144.78|0
1649108700000|2022-04-04 21:45:00|2146.49|2144.99|2146.49|2144.99|2146.54|2145.04|2146.49|2144.99|0
1649109000000|2022-04-04 21:50:00|2146.54|2145.04|2146.49|2144.99|2146.54|2145.04|2146.49|2144.99|0
1649109300000|2022-04-04 21:55:00|2146.54|2145.04|2146.79|2145.29|2146.79|2145.29|2146.54|2145.04|0
1649109600000|2022-04-04 22:00:00|2146.75|2145.25|2146.24|2144.74|2146.75|2145.25|2145.89|2144.39|0
1649109900000|2022-04-04 22:05:00|2146.15|2144.65|2146.24|2144.74|2146.5|2145|2145.98|2144.48|0
1649110200000|2022-04-04 22:10:00|2146.23|2144.73|2146.37|2144.87|2146.5|2145|2146.02|2144.52|0
1649110500000|2022-04-04 22:15:00|2146.5|2145|2145.98|2144.48|2146.5|2145|2145.8|2144.3|0
1649110800000|2022-04-04 22:20:00|2146.02|2144.52|2145.8|2144.3|2146.11|2144.61|2145.8|2144.3|0
1649111100000|2022-04-04 22:25:00|2145.89|2144.39|2146.11|2144.61|2146.24|2144.74|2145.67|2144.17|0
1649111400000|2022-04-04 22:30:00|2146.1|2144.6|2145.8|2144.3|2146.11|2144.61|2145.67|2144.17|0
1649111700000|2022-04-04 22:35:00|2145.76|2144.26|2145.54|2144.04|2145.8|2144.3|2145.41|2143.91|0
1649112000000|2022-04-04 22:40:00|2145.41|2143.91|2145.54|2144.04|2145.67|2144.17|2145.41|2143.91|0
1649112300000|2022-04-04 22:45:00|2145.67|2144.17|2145.8|2144.3|2145.98|2144.48|2145.67|2144.17|0
1649112600000|2022-04-04 22:50:00|2145.89|2144.39|2145.67|2144.17|2145.89|2144.39|2145.54|2144.04|0
1649112900000|2022-04-04 22:55:00|2145.8|2144.3|2145.8|2144.3|2145.8|2144.3|2145.67|2144.17|0
1649113200000|2022-04-04 23:00:00|2145.81|2144.31|2145.81|2144.31|2145.9|2144.4|2145.68|2144.18|0
1649113500000|2022-04-04 23:05:00|2145.68|2144.18|2145.81|2144.31|2145.99|2144.49|2145.55|2144.05|0
1649113800000|2022-04-04 23:10:00|2145.77|2144.27|2145.55|2144.05|2145.81|2144.31|2145.55|2144.05|0
1649114100000|2022-04-04 23:15:00|2145.68|2144.18|2145.68|2144.18|2145.68|2144.18|2145.55|2144.05|0
1649114400000|2022-04-04 23:20:00|2145.55|2144.05|2145.55|2144.05|2145.68|2144.18|2145.42|2143.92|0
1649114700000|2022-04-04 23:25:00|2145.64|2144.14|2145.68|2144.18|2145.68|2144.18|2145.42|2143.92|0
1649115000000|2022-04-04 23:30:00|2145.77|2144.27|2146.51|2145.01|2146.51|2145.01|2145.68|2144.18|0
1649115300000|2022-04-04 23:35:00|2146.5|2145|2146.38|2144.88|2146.51|2145.01|2146.16|2144.66|0
1649115600000|2022-04-04 23:40:00|2146.37|2144.87|2146.25|2144.75|2146.38|2144.88|2145.99|2144.49|0
1649115900000|2022-04-04 23:45:00|2146.24|2144.74|2145.42|2143.92|2146.25|2144.75|2145.42|2143.92|0
1649116200000|2022-04-04 23:50:00|2145.55|2144.05|2145.42|2143.92|2145.55|2144.05|2145.29|2143.79|0
1649116500000|2022-04-04 23:55:00|2145.55|2144.05|2144.86|2143.36|2145.55|2144.05|2144.86|2143.36|0
1649116800000|2022-04-05 00:00:00|2144.99|2143.49|2143.74|2142.24|2144.99|2143.49|2143.74|2142.24|0
1649117100000|2022-04-05 00:05:00|2143.87|2142.37|2144|2142.5|2144.3|2142.8|2143.74|2142.24|0
1649117400000|2022-04-05 00:10:00|2144.09|2142.59|2144.13|2142.63|2144.48|2142.98|2143.96|2142.46|0
1649117700000|2022-04-05 00:15:00|2144.09|2142.59|2143.01|2141.51|2144.13|2142.63|2142.08|2140.58|0
1649118000000|2022-04-05 00:20:00|2143.16|2141.66|2143|2141.5|2143.93|2142.43|2143|2141.5|0
1649118300000|2022-04-05 00:25:00|2143.01|2141.51|2143.01|2141.51|2143.01|2141.51|2142.54|2141.04|0
1649118600000|2022-04-05 00:30:00|2143.09|2141.59|2143.47|2141.97|2143.47|2141.97|2142.54|2141.04|0
1649118900000|2022-04-05 00:35:00|2143.63|2142.13|2143.01|2141.51|2143.94|2142.44|2143.01|2141.51|0
1649119200000|2022-04-05 00:40:00|2143.09|2141.59|2143.47|2141.97|2143.47|2141.97|2143.01|2141.51|0
1649119500000|2022-04-05 00:45:00|2143.4|2141.9|2143.01|2141.51|2143.47|2141.97|2142.54|2141.04|0
1649119800000|2022-04-05 00:50:00|2142.93|2141.43|2143.01|2141.51|2143.48|2141.98|2142.54|2141.04|0
1649120100000|2022-04-05 00:55:00|2143.17|2141.67|2143.94|2142.44|2143.94|2142.44|2143.01|2141.51|0
1649120400000|2022-04-05 01:00:00|2144.02|2142.52|2142.55|2141.05|2144.41|2142.91|2142.55|2141.05|0
1649120700000|2022-04-05 01:05:00|2142.7|2141.2|2143.01|2141.51|2143.01|2141.51|2142.55|2141.05|0
1649121000000|2022-04-05 01:10:00|2143.17|2141.67|2143.01|2141.51|2143.48|2141.98|2143.01|2141.51|0
1649121300000|2022-04-05 01:15:00|2143.17|2141.67|2143.48|2141.98|2143.94|2142.44|2143.01|2141.51|0
1649121600000|2022-04-05 01:20:00|2143.63|2142.13|2143.48|2141.98|2144.41|2142.91|2143.48|2141.98|0
1649121900000|2022-04-05 01:25:00|2143.56|2142.06|2143.47|2141.97|2143.71|2142.21|2143.01|2141.51|0
1649122200000|2022-04-05 01:30:00|2143.39|2141.89|2143.71|2142.21|2144.18|2142.68|2143.01|2141.51|0
1649122500000|2022-04-05 01:35:00|2143.72|2142.22|2144.18|2142.68|2144.18|2142.68|2143.71|2142.21|0
1649122800000|2022-04-05 01:40:00|2144.02|2142.52|2144.18|2142.68|2144.18|2142.68|2143.71|2142.21|0
1649123100000|2022-04-05 01:45:00|2144.1|2142.6|2144.18|2142.68|2144.18|2142.68|2143.72|2142.22|0
1649123400000|2022-04-05 01:50:00|2144.34|2142.84|2145.57|2144.07|2145.57|2144.07|2144.34|2142.84|0
1649123700000|2022-04-05 01:55:00|2145.49|2143.99|2144.65|2143.15|2145.57|2144.07|2144.65|2143.15|0
1649124000000|2022-04-05 02:00:00|2144.49|2142.99|2143.73|2142.23|2144.49|2142.99|2143.73|2142.23|0
1649124300000|2022-04-05 02:05:00|2143.65|2142.15|2143.71|2142.21|2143.73|2142.23|2143.26|2141.76|0
1649124600000|2022-04-05 02:10:00|2143.87|2142.37|2144.17|2142.67|2144.17|2142.67|2143.87|2142.37|0
1649124900000|2022-04-05 02:15:00|2144.33|2142.83|2144.17|2142.67|2144.63|2143.13|2144.17|2142.67|0
1649125200000|2022-04-05 02:20:00|2144.16|2142.66|2144.4|2142.9|2144.4|2142.9|2143.7|2142.2|0
1649125500000|2022-04-05 02:25:00|2144.33|2142.83|2144.17|2142.67|2144.64|2143.14|2144.17|2142.67|0
1649125800000|2022-04-05 02:30:00|2144.33|2142.83|2144.64|2143.14|2144.64|2143.14|2144.17|2142.67|0
1649126700000|2022-04-05 02:45:00|2144.63|2143.13|2144.64|2143.14|2144.64|2143.14|2144.63|2143.13|0
1649127000000|2022-04-05 02:50:00|2144.63|2143.13|2144.17|2142.67|2144.63|2143.13|2144.17|2142.67|0
1649127900000|2022-04-05 03:05:00|2144.25|2142.75|2144.17|2142.67|2144.63|2143.13|2143.71|2142.21|0
1649128200000|2022-04-05 03:10:00|2144.33|2142.83|2144.17|2142.67|2144.64|2143.14|2144.17|2142.67|0
1649128500000|2022-04-05 03:15:00|2144.63|2143.13|2144.64|2143.14|2144.64|2143.14|2144.63|2143.13|0
1649128800000|2022-04-05 03:20:00|2144.63|2143.13|2144.17|2142.67|2144.64|2143.14|2144.17|2142.67|0
1649129100000|2022-04-05 03:25:00|2143.7|2142.2|2143.24|2141.74|2143.71|2142.21|2143.24|2141.74|0
1649129400000|2022-04-05 03:30:00|2143.32|2141.82|2142.31|2140.81|2143.7|2142.2|2142.31|2140.81|0
1649129700000|2022-04-05 03:35:00|2142.32|2140.82|2142.78|2141.28|2142.78|2141.28|2142.32|2140.82|0
1649130000000|2022-04-05 03:40:00|2142.93|2141.43|2142.78|2141.28|2143.24|2141.74|2142.78|2141.28|0
1649130300000|2022-04-05 03:45:00|2142.93|2141.43|2143.24|2141.74|2143.24|2141.74|2142.78|2141.28|0
1649130600000|2022-04-05 03:50:00|2143.4|2141.9|2143.7|2142.2|2143.71|2142.21|2143.4|2141.9|0
1649130900000|2022-04-05 03:55:00|2143.71|2142.21|2143.7|2142.2|2143.71|2142.21|2143.7|2142.2|0
1649131200000|2022-04-05 04:00:00|2143.71|2142.21|2143.7|2142.2|2143.71|2142.21|2143.7|2142.2|0
1649131500000|2022-04-05 04:05:00|2143.71|2142.21|2143.71|2142.21|2143.71|2142.21|2143.71|2142.21|0
1649133000000|2022-04-05 04:30:00|2143.87|2142.37|2143.72|2142.22|2144.64|2143.14|2143.71|2142.21|0
1649133300000|2022-04-05 04:35:00|2143.71|2142.21|2143.72|2142.22|2143.72|2142.22|2143.25|2141.75|0
1649133600000|2022-04-05 04:40:00|2143.71|2142.21|2143.71|2142.21|2144.18|2142.68|2143.71|2142.21|0
1649133900000|2022-04-05 04:45:00|2143.79|2142.29|2144.19|2142.69|2144.19|2142.69|2143.71|2142.21|0
1649134200000|2022-04-05 04:50:00|2144.03|2142.53|2144.15|2142.65|2144.17|2142.67|2143.7|2142.2|0
1649134500000|2022-04-05 04:55:00|2143.99|2142.49|2143.68|2142.18|2143.99|2142.49|2143.68|2142.18|0
1649134800000|2022-04-05 05:00:00|2143.69|2142.19|2143.69|2142.19|2144.15|2142.65|2143.69|2142.19|0
1649135100000|2022-04-05 05:05:00|2143.53|2142.03|2142.76|2141.26|2143.69|2142.19|2142.76|2141.26|0
1649135400000|2022-04-05 05:10:00|2142.84|2141.34|2143.22|2141.72|2143.22|2141.72|2142.76|2141.26|0
1649135700000|2022-04-05 05:15:00|2143.38|2141.88|2142.78|2141.28|2143.69|2142.19|2142.78|2141.28|0
1649136000000|2022-04-05 05:20:00|2142.93|2141.43|2143.22|2141.72|2143.24|2141.74|2142.76|2141.26|0
1649136300000|2022-04-05 05:25:00|2143.23|2141.73|2143.23|2141.73|2143.23|2141.73|2142.76|2141.26|0
1649136600000|2022-04-05 05:30:00|2143.07|2141.57|2142.3|2140.8|2143.07|2141.57|2142.3|2140.8|0
1649136900000|2022-04-05 05:35:00|2142.22|2140.72|2142.29|2140.79|2142.3|2140.8|2142.07|2140.57|0
1649137200000|2022-04-05 05:40:00|2142.28|2140.78|2142.28|2140.78|2142.28|2140.78|2141.35|2139.85|0
1649137500000|2022-04-05 05:45:00|2142.44|2140.94|2142.28|2140.78|2142.74|2141.24|2142.28|2140.78|0
1649137800000|2022-04-05 05:50:00|2142.44|2140.94|2143.21|2141.71|2143.21|2141.71|2141.82|2140.32|0
1649138100000|2022-04-05 05:55:00|2143.05|2141.55|2143.22|2141.72|2143.68|2142.18|2142.75|2141.25|0
1649138400000|2022-04-05 06:00:00|2143.23|2141.73|2146.03|2144.53|2146.48|2144.98|2143.23|2141.73|0
1649138700000|2022-04-05 06:05:00|2145.87|2144.37|2144.64|2143.14|2145.87|2144.37|2144.64|2143.14|0
1649139000000|2022-04-05 06:10:00|2144.71|2143.21|2142.21|2140.71|2144.87|2143.37|2141.98|2140.48|0
1649139300000|2022-04-05 06:15:00|2142.06|2140.56|2140.31|2138.81|2142.21|2140.71|2139.85|2138.35|0
1649139600000|2022-04-05 06:20:00|2140.23|2138.73|2140.32|2138.82|2140.78|2139.28|2138.89|2137.39|0
1649139900000|2022-04-05 06:25:00|2140.35|2138.85|2139.94|2138.44|2140.4|2138.9|2139.42|2137.92|0
1649140200000|2022-04-05 06:30:00|2139.86|2138.36|2138.43|2137.03|2140.43|2139.03|2138.43|2137.03|0
1649140500000|2022-04-05 06:35:00|2138.56|2137.16|2139.68|2138.28|2139.68|2138.28|2138.56|2137.16|10
1649140800000|2022-04-05 06:40:00|2139.56|2138.16|2139.43|2138.03|2139.81|2138.41|2139.18|2137.78|5
1649141100000|2022-04-05 06:45:00|2139.31|2137.91|2138.68|2137.28|2139.31|2137.91|2138.56|2137.16|15
1649141400000|2022-04-05 06:50:00|2138.81|2137.41|2138.56|2137.16|2139.56|2138.16|2138.56|2137.16|13
1649141700000|2022-04-05 06:55:00|2138.61|2137.11|2138.77|2137.27|2139.07|2137.57|2136.31|2134.81|0
1649142000000|2022-04-05 07:00:00|2138.92|2137.42|2140.36|2139.86|2147.86|2147.36|2138.92|2137.42|3494
1649142300000|2022-04-05 07:05:00|2140.23|2139.73|2141.61|2141.11|2141.86|2141.36|2134.86|2134.36|1980
1649142600000|2022-04-05 07:10:00|2141.73|2141.23|2140.98|2140.48|2143.48|2142.98|2137.98|2137.48|1632
1649142900000|2022-04-05 07:15:00|2140.86|2140.36|2143.36|2142.86|2143.61|2143.11|2139.48|2138.98|654
1649143200000|2022-04-05 07:20:00|2143.48|2142.98|2145.23|2144.73|2146.61|2146.11|2142.48|2141.98|1226
1649143500000|2022-04-05 07:25:00|2145.11|2144.61|2149.61|2149.11|2149.73|2149.23|2143.73|2143.23|1351
1649143800000|2022-04-05 07:30:00|2149.48|2148.98|2146.86|2146.36|2149.48|2148.98|2146.36|2145.86|1008
1649144100000|2022-04-05 07:35:00|2146.73|2146.23|2148.61|2148.11|2150.73|2150.23|2146.61|2146.11|845
1649144400000|2022-04-05 07:40:00|2148.48|2147.98|2149.86|2149.36|2150.23|2149.73|2147.86|2147.36|403
1649144700000|2022-04-05 07:45:00|2149.73|2149.23|2153.36|2152.86|2154.48|2153.98|2149.11|2148.61|1034
1649145000000|2022-04-05 07:50:00|2153.23|2152.73|2150.48|2149.98|2153.23|2152.73|2149.11|2148.61|660
1649145300000|2022-04-05 07:55:00|2150.61|2150.11|2149.73|2149.23|2152.11|2151.61|2149.73|2149.23|641
1649145600000|2022-04-05 08:00:00|2149.86|2149.36|2148.98|2148.48|2151.36|2150.86|2148.86|2148.36|828
1649145900000|2022-04-05 08:05:00|2149.11|2148.61|2152.11|2151.61|2152.36|2151.86|2148.86|2148.36|598
1649146200000|2022-04-05 08:10:00|2151.86|2151.36|2150.86|2150.36|2152.11|2151.61|2150.11|2149.61|835
1649146500000|2022-04-05 08:15:00|2150.73|2150.23|2151.36|2150.86|2152.11|2151.61|2150.61|2150.11|388
1649146800000|2022-04-05 08:20:00|2151.11|2150.61|2151.48|2150.98|2151.98|2151.48|2150.11|2149.61|480
1649147100000|2022-04-05 08:25:00|2151.23|2150.73|2152.36|2151.86|2153.73|2153.23|2150.48|2149.98|706
1649147400000|2022-04-05 08:30:00|2152.23|2151.73|2153.36|2152.86|2153.86|2153.36|2151.11|2150.61|456
1649147700000|2022-04-05 08:35:00|2153.61|2153.11|2154.11|2153.61|2154.61|2154.11|2152.36|2151.86|356
1649148000000|2022-04-05 08:40:00|2154.48|2153.98|2154.86|2154.36|2156.11|2155.61|2153.98|2153.48|508
1649148300000|2022-04-05 08:45:00|2154.73|2154.23|2152.86|2152.36|2155.11|2154.61|2152.61|2152.11|485
1649148600000|2022-04-05 08:50:00|2152.73|2152.23|2152.98|2152.48|2154.36|2153.86|2152.61|2152.11|290
1649148900000|2022-04-05 08:55:00|2152.86|2152.36|2151.61|2151.11|2153.48|2152.98|2150.86|2150.36|432
1649149200000|2022-04-05 09:00:00|2151.36|2150.86|2152.48|2151.98|2152.61|2152.11|2150.98|2150.48|393
1649149500000|2022-04-05 09:05:00|2152.61|2152.11|2151.61|2151.11|2153.61|2153.11|2151.61|2151.11|425
1649149800000|2022-04-05 09:10:00|2151.98|2151.48|2152.36|2151.86|2152.61|2152.11|2151.48|2150.98|440
1649150100000|2022-04-05 09:15:00|2152.48|2151.98|2150.61|2150.11|2153.11|2152.61|2149.98|2149.48|427
1649150400000|2022-04-05 09:20:00|2150.86|2150.36|2150.48|2149.98|2152.61|2152.11|2150.11|2149.61|364
1649150700000|2022-04-05 09:25:00|2150.61|2150.11|2148.61|2148.11|2150.61|2150.11|2147.36|2146.86|577
1649151000000|2022-04-05 09:30:00|2148.86|2148.36|2149.23|2148.73|2150.36|2149.86|2148.61|2148.11|410
1649151300000|2022-04-05 09:35:00|2149.11|2148.61|2147.61|2147.11|2150.36|2149.86|2147.36|2146.86|401
1649151600000|2022-04-05 09:40:00|2147.73|2147.23|2147.86|2147.36|2148.61|2148.11|2146.86|2146.36|385
1649151900000|2022-04-05 09:45:00|2147.98|2147.48|2147.61|2147.11|2148.23|2147.73|2146.61|2146.11|378
1649152200000|2022-04-05 09:50:00|2147.73|2147.23|2149.11|2148.61|2149.86|2149.36|2146.48|2145.98|627
1649152500000|2022-04-05 09:55:00|2148.98|2148.48|2147.86|2147.36|2149.11|2148.61|2146.73|2146.23|588
1649152800000|2022-04-05 10:00:00|2147.73|2147.23|2148.36|2147.86|2149.73|2149.23|2146.11|2145.61|757
1649153100000|2022-04-05 10:05:00|2148.48|2147.98|2144.36|2143.86|2149.86|2149.36|2143.61|2143.11|917
1649153400000|2022-04-05 10:10:00|2144.23|2143.73|2142.48|2141.98|2145.23|2144.73|2142.11|2141.61|857
1649153700000|2022-04-05 10:15:00|2142.36|2141.86|2143.86|2143.36|2144.36|2143.86|2142.11|2141.61|666
1649154000000|2022-04-05 10:20:00|2143.98|2143.48|2141.86|2141.36|2144.11|2143.61|2139.73|2139.23|725
1649154300000|2022-04-05 10:25:00|2141.98|2141.48|2141.36|2140.86|2142.36|2141.86|2139.48|2138.98|765
1649154600000|2022-04-05 10:30:00|2141.48|2140.98|2141.61|2141.11|2143.11|2142.61|2140.11|2139.61|668
1649154900000|2022-04-05 10:35:00|2141.48|2140.98|2142.23|2141.73|2143.23|2142.73|2141.11|2140.61|411
1649155200000|2022-04-05 10:40:00|2142.11|2141.61|2145.11|2144.61|2145.11|2144.61|2141.86|2141.36|467
1649155500000|2022-04-05 10:45:00|2144.98|2144.48|2144.73|2144.23|2145.98|2145.48|2144.36|2143.86|531
1649155800000|2022-04-05 10:50:00|2144.61|2144.11|2146.73|2146.23|2146.98|2146.48|2144.36|2143.86|368
1649156100000|2022-04-05 10:55:00|2146.61|2146.11|2147.61|2147.11|2148.11|2147.61|2145.86|2145.36|383
1649156400000|2022-04-05 11:00:00|2147.23|2146.73|2146.61|2146.11|2147.23|2146.73|2145.61|2145.11|492
1649156700000|2022-04-05 11:05:00|2146.36|2145.86|2145.36|2144.86|2147.61|2147.11|2145.11|2144.61|485
1649157000000|2022-04-05 11:10:00|2145.11|2144.61|2143.86|2143.36|2145.36|2144.86|2143.86|2143.36|336
1649157300000|2022-04-05 11:15:00|2143.98|2143.48|2144.61|2144.11|2144.86|2144.36|2143.48|2142.98|178
1649157600000|2022-04-05 11:20:00|2144.73|2144.23|2145.48|2144.98|2146.11|2145.61|2144.23|2143.73|535
1649157900000|2022-04-05 11:25:00|2145.98|2145.48|2147.86|2147.36|2147.98|2147.48|2145.86|2145.36|270
1649158200000|2022-04-05 11:30:00|2148.11|2147.61|2145.86|2145.36|2148.36|2147.86|2145.73|2145.23|283
1649158500000|2022-04-05 11:35:00|2145.73|2145.23|2147.61|2147.11|2147.73|2147.23|2145.61|2145.11|208
1649158800000|2022-04-05 11:40:00|2147.86|2147.36|2148.61|2148.11|2148.86|2148.36|2147.61|2147.11|394
1649159100000|2022-04-05 11:45:00|2148.36|2147.86|2146.86|2146.36|2148.36|2147.86|2146.36|2145.86|347
1649159400000|2022-04-05 11:50:00|2146.61|2146.11|2147.73|2147.23|2148.11|2147.61|2146.36|2145.86|210
1649159700000|2022-04-05 11:55:00|2147.61|2147.11|2147.48|2146.98|2148.11|2147.61|2147.11|2146.61|268
1649160000000|2022-04-05 12:00:00|2147.36|2146.86|2148.11|2147.61|2148.36|2147.86|2147.11|2146.61|421
1649160300000|2022-04-05 12:05:00|2147.86|2147.36|2146.86|2146.36|2147.86|2147.36|2146.73|2146.23|391
1649160600000|2022-04-05 12:10:00|2146.98|2146.48|2145.86|2145.36|2147.11|2146.61|2145.48|2144.98|430
1649160900000|2022-04-05 12:15:00|2145.73|2145.23|2146.36|2145.86|2146.61|2146.11|2144.86|2144.36|429
1649161200000|2022-04-05 12:20:00|2146.48|2145.98|2145.36|2144.86|2147.61|2147.11|2145.36|2144.86|454
1649161500000|2022-04-05 12:25:00|2145.48|2144.98|2146.36|2145.86|2147.36|2146.86|2145.48|2144.98|295
1649161800000|2022-04-05 12:30:00|2146.48|2145.98|2146.61|2146.11|2147.36|2146.86|2146.36|2145.86|259
1649162100000|2022-04-05 12:35:00|2146.86|2146.36|2147.86|2147.36|2147.86|2147.36|2146.11|2145.61|297
1649162400000|2022-04-05 12:40:00|2147.73|2147.23|2146.61|2146.11|2148.61|2148.11|2146.36|2145.86|501
1649162700000|2022-04-05 12:45:00|2146.73|2146.23|2146.86|2146.36|2147.36|2146.86|2145.86|2145.36|195
1649163000000|2022-04-05 12:50:00|2146.73|2146.23|2145.36|2144.86|2147.23|2146.73|2144.73|2144.23|291
1649163300000|2022-04-05 12:55:00|2145.11|2144.61|2144.48|2143.98|2145.98|2145.48|2143.11|2142.61|533
1649163600000|2022-04-05 13:00:00|2144.61|2144.11|2147.36|2146.86|2147.73|2147.23|2144.36|2143.86|470
1649163900000|2022-04-05 13:05:00|2147.48|2146.98|2147.36|2146.86|2147.48|2146.98|2146.36|2145.86|393
1649164200000|2022-04-05 13:10:00|2147.61|2147.11|2146.61|2146.11|2147.73|2147.23|2146.36|2145.86|287
1649164500000|2022-04-05 13:15:00|2146.86|2146.36|2145.86|2145.36|2147.73|2147.23|2145.86|2145.36|476
1649164800000|2022-04-05 13:20:00|2145.61|2145.11|2144.48|2143.98|2145.98|2145.48|2143.73|2143.23|322
1649165100000|2022-04-05 13:25:00|2144.36|2143.86|2143.48|2142.98|2145.11|2144.61|2143.48|2142.98|441
1649165400000|2022-04-05 13:30:00|2143.61|2143.11|2145.36|2144.86|2147.11|2146.61|2143.23|2142.73|704
1649165700000|2022-04-05 13:35:00|2145.61|2145.11|2145.86|2145.36|2146.86|2146.36|2144.98|2144.48|654
1649166000000|2022-04-05 13:40:00|2145.98|2145.48|2144.61|2144.11|2146.36|2145.86|2144.36|2143.86|424
1649166300000|2022-04-05 13:45:00|2144.73|2144.23|2144.86|2144.36|2146.61|2146.11|2144.61|2144.11|453
1649166600000|2022-04-05 13:50:00|2144.98|2144.48|2144.61|2144.11|2144.98|2144.48|2141.86|2141.36|508
1649166900000|2022-04-05 13:55:00|2144.23|2143.73|2146.11|2145.61|2146.61|2146.11|2143.48|2142.98|668
1649167200000|2022-04-05 14:00:00|2146.36|2145.86|2146.36|2145.86|2147.86|2147.36|2145.36|2144.86|716
1649167500000|2022-04-05 14:05:00|2146.11|2145.61|2137.61|2137.11|2146.23|2145.73|2137.11|2136.61|1211
1649167800000|2022-04-05 14:10:00|2137.73|2137.23|2137.61|2137.11|2139.36|2138.86|2136.61|2136.11|935
1649168100000|2022-04-05 14:15:00|2137.48|2136.98|2134.86|2134.36|2137.48|2136.98|2134.36|2133.86|2097
1649168400000|2022-04-05 14:20:00|2134.61|2134.11|2133.86|2133.36|2136.36|2135.86|2133.61|2133.11|1317
1649168700000|2022-04-05 14:25:00|2133.98|2133.48|2134.11|2133.61|2135.73|2135.23|2132.11|2131.61|1698
1649169000000|2022-04-05 14:30:00|2133.98|2133.48|2133.61|2133.11|2135.11|2134.61|2133.11|2132.61|1464
1649169300000|2022-04-05 14:35:00|2133.86|2133.36|2130.61|2130.11|2134.36|2133.86|2130.36|2129.86|824
1649169600000|2022-04-05 14:40:00|2130.73|2130.23|2132.86|2132.36|2133.36|2132.86|2130.61|2130.11|1007
1649169900000|2022-04-05 14:45:00|2132.73|2132.23|2136.48|2135.98|2136.48|2135.98|2132.11|2131.61|725
1649170200000|2022-04-05 14:50:00|2136.36|2135.86|2137.86|2137.36|2137.98|2137.48|2134.11|2133.61|1064
1649170500000|2022-04-05 14:55:00|2137.98|2137.48|2136.86|2136.36|2137.98|2137.48|2136.11|2135.61|875
1649170800000|2022-04-05 15:00:00|2136.73|2136.23|2134.61|2134.11|2137.11|2136.61|2133.61|2133.11|994
1649171100000|2022-04-05 15:05:00|2134.73|2134.23|2133.48|2132.98|2135.86|2135.36|2132.86|2132.36|898
1649171400000|2022-04-05 15:10:00|2133.61|2133.11|2133.36|2132.86|2134.61|2134.11|2133.11|2132.61|1271
1649171700000|2022-04-05 15:15:00|2133.61|2133.11|2133.11|2132.61|2134.61|2134.11|2132.23|2131.73|1980
1649172000000|2022-04-05 15:20:00|2132.98|2132.48|2133.56|2132.06|2134.61|2134.11|2132.98|2132.06|1789
1649172300000|2022-04-05 15:25:00|2133.57|2132.07|2134.95|2133.45|2135.5|2134|2132.47|2130.97|606
1649172600000|2022-04-05 15:30:00|2135.48|2133.98|2137.81|2136.41|2138.43|2137.03|2134.4|2132.9|154
1649172900000|2022-04-05 15:35:00|2137.93|2136.53|2135.81|2134.41|2137.93|2136.53|2135.43|2134.03|113
1649173200000|2022-04-05 15:40:00|2135.68|2134.28|2137.56|2136.16|2137.81|2136.41|2135.68|2134.28|26
1649173500000|2022-04-05 15:45:00|2137.06|2135.66|2137.81|2136.41|2137.81|2136.41|2137.06|2135.66|43
1649173800000|2022-04-05 15:50:00|2137.93|2136.53|2137.31|2135.91|2138.18|2136.78|2137.18|2135.78|34
1649174100000|2022-04-05 15:55:00|2136.68|2135.28|2136.47|2134.97|2136.68|2135.28|2136.43|2134.97|13
1649174400000|2022-04-05 16:00:00|2136.48|2134.98|2136.49|2134.99|2137.05|2135.55|2134.82|2133.32|0
1649174700000|2022-04-05 16:05:00|2135.96|2134.46|2136.51|2135.01|2137.61|2136.11|2135.95|2134.45|0
1649175000000|2022-04-05 16:10:00|2136.5|2135|2136.5|2135|2137.07|2135.57|2135.41|2133.91|0
1649175300000|2022-04-05 16:15:00|2136.48|2134.98|2133.73|2132.23|2136.5|2135|2133.72|2132.22|0
1649175600000|2022-04-05 16:20:00|2133.72|2132.22|2133.77|2132.27|2134.82|2133.32|2132.62|2131.12|0
1649175900000|2022-04-05 16:25:00|2133.75|2132.25|2132.13|2130.63|2133.75|2132.25|2132.12|2130.62|0
1649176200000|2022-04-05 16:30:00|2132.12|2130.62|2132.09|2130.59|2132.69|2131.19|2131.58|2130.08|0
1649176500000|2022-04-05 16:35:00|2132.08|2130.58|2133.73|2132.23|2133.75|2132.25|2131.52|2130.02|0
1649176800000|2022-04-05 16:40:00|2133.2|2131.7|2133.14|2131.64|2134.27|2132.77|2132.6|2131.1|0
1649177100000|2022-04-05 16:45:00|2133.15|2131.65|2134.81|2133.31|2135.35|2133.85|2132.6|2131.1|0
1649177400000|2022-04-05 16:50:00|2134.82|2133.32|2136.45|2134.95|2136.98|2135.48|2134.78|2133.28|0
1649177700000|2022-04-05 16:55:00|2136.44|2134.94|2136.99|2135.49|2137.55|2136.05|2136.41|2134.91|0
1649178000000|2022-04-05 17:00:00|2136.98|2135.48|2136.46|2134.96|2137.52|2136.02|2135.89|2134.39|0
1649178300000|2022-04-05 17:05:00|2136.45|2134.95|2140.35|2138.85|2140.35|2138.85|2135.91|2134.41|0
1649178600000|2022-04-05 17:10:00|2140.36|2138.86|2139.77|2138.27|2140.9|2139.4|2139.23|2137.73|0
1649178900000|2022-04-05 17:15:00|2139.78|2138.28|2140.85|2139.35|2140.85|2139.35|2139.19|2137.69|0
1649179200000|2022-04-05 17:20:00|2140.84|2139.34|2140.3|2138.8|2141.4|2139.9|2139.77|2138.27|0
1649179500000|2022-04-05 17:25:00|2140.31|2138.81|2139.72|2138.22|2140.32|2138.82|2139.17|2137.67|0
1649179800000|2022-04-05 17:30:00|2139.73|2138.23|2137.49|2135.99|2139.73|2138.23|2137.47|2135.97|0
1649180100000|2022-04-05 17:35:00|2137.48|2135.98|2136.96|2135.46|2138.02|2136.52|2136.43|2134.93|0
1649180400000|2022-04-05 17:40:00|2136.7|2135.2|2134.75|2133.25|2136.96|2135.46|2134.75|2133.25|0
1649180700000|2022-04-05 17:45:00|2134.76|2133.26|2134.17|2132.67|2135.3|2133.8|2134.14|2132.64|0
1649181000000|2022-04-05 17:50:00|2134.16|2132.66|2133.14|2131.64|2134.69|2133.19|2133.06|2131.56|0
1649181300000|2022-04-05 17:55:00|2133.13|2131.63|2134.27|2132.77|2134.81|2133.31|2133.12|2131.62|0
1649181600000|2022-04-05 18:00:00|2134.26|2132.76|2133.15|2131.65|2134.82|2133.32|2132.88|2131.38|0
1649181900000|2022-04-05 18:05:00|2133.16|2131.66|2133.22|2131.72|2134.32|2132.82|2133.14|2131.64|0
1649182200000|2022-04-05 18:10:00|2133.23|2131.73|2134.28|2132.78|2134.33|2132.83|2132.66|2131.16|0
1649182500000|2022-04-05 18:15:00|2134.27|2132.77|2136.5|2135|2136.5|2135|2133.72|2132.22|0
1649182800000|2022-04-05 18:20:00|2136.49|2134.99|2136.48|2134.98|2137.6|2136.1|2135.91|2134.41|0
1649183100000|2022-04-05 18:25:00|2136.49|2134.99|2136.02|2134.52|2138.22|2136.72|2135.99|2134.49|0
1649183400000|2022-04-05 18:30:00|2136|2134.5|2135.45|2133.95|2136.02|2134.52|2134.92|2133.42|0
1649183700000|2022-04-05 18:35:00|2135.46|2133.96|2135.37|2133.87|2136.55|2135.05|2134.83|2133.33|0
1649184000000|2022-04-05 18:40:00|2135.36|2133.86|2137.59|2136.09|2137.6|2136.1|2134.82|2133.32|0
1649184300000|2022-04-05 18:45:00|2137.58|2136.08|2137.56|2136.06|2138.14|2136.64|2136.44|2134.94|0
1649184600000|2022-04-05 18:50:00|2137.55|2136.05|2137.55|2136.05|2138.13|2136.63|2137|2135.5|0
1649184900000|2022-04-05 18:55:00|2137.57|2136.07|2134.29|2132.79|2138.14|2136.64|2133.74|2132.24|0
1649185200000|2022-04-05 19:00:00|2134.3|2132.8|2132.63|2131.13|2135.93|2134.43|2132.62|2131.12|0
1649185500000|2022-04-05 19:05:00|2132.64|2131.14|2132.03|2130.53|2132.64|2131.14|2131.47|2129.97|0
1649185800000|2022-04-05 19:10:00|2132.04|2130.54|2130.28|2128.78|2132.57|2131.07|2129.72|2128.22|0
1649186100000|2022-04-05 19:15:00|2129.75|2128.25|2129.17|2127.67|2130.3|2128.8|2128.62|2127.12|0
1649186400000|2022-04-05 19:20:00|2129.16|2127.66|2131.42|2129.92|2131.42|2129.92|2128.33|2126.83|0
1649186700000|2022-04-05 19:25:00|2131.41|2129.91|2129.73|2128.23|2131.41|2129.91|2129.2|2127.7|0
1649187000000|2022-04-05 19:30:00|2129.2|2127.7|2127.52|2126.02|2129.47|2127.97|2126.99|2125.49|0
1649187300000|2022-04-05 19:35:00|2127.54|2126.04|2127.5|2126|2128.1|2126.6|2126.94|2125.44|0
1649187600000|2022-04-05 19:40:00|2127.51|2126.01|2129.14|2127.64|2129.17|2127.67|2127.46|2125.96|0
1649187900000|2022-04-05 19:45:00|2129.15|2127.65|2127.24|2125.74|2129.68|2128.18|2126.71|2125.21|0
1649188200000|2022-04-05 19:50:00|2127.21|2125.71|2133.82|2132.32|2134.97|2133.47|2126.67|2125.17|0
1649188500000|2022-04-05 19:55:00|2133.81|2132.31|2133.26|2131.76|2134.94|2133.44|2131.66|2130.16|0
1649188800000|2022-04-05 20:00:00|2133.27|2131.77|2133.38|2131.88|2133.64|2132.14|2131.85|2130.35|0
1649189100000|2022-04-05 20:05:00|2133.51|2132.01|2133.51|2132.01|2133.9|2132.4|2133.24|2131.74|0
1649189400000|2022-04-05 20:10:00|2133.38|2131.88|2132.68|2131.18|2133.64|2132.14|2132.68|2131.18|0
1649189700000|2022-04-05 20:15:00|2132.72|2131.22|2133.77|2132.27|2133.77|2132.27|2132.68|2131.18|0
1649190000000|2022-04-05 20:20:00|2133.76|2132.26|2132.94|2131.44|2133.76|2132.26|2132.94|2131.44|0
1649190300000|2022-04-05 20:25:00|2133.07|2131.57|2132.94|2131.44|2133.07|2131.57|2132.81|2131.31|0
1649190600000|2022-04-05 20:30:00|2133.07|2131.57|2133.51|2132.01|2133.64|2132.14|2133.07|2131.57|0
1649190900000|2022-04-05 20:35:00|2133.64|2132.14|2133.64|2132.14|2133.64|2132.14|2133.51|2132.01|0
1649191200000|2022-04-05 20:40:00|2133.77|2132.27|2133.64|2132.14|2133.9|2132.4|2133.64|2132.14|0
1649191500000|2022-04-05 20:45:00|2133.77|2132.27|2134.21|2132.71|2134.34|2132.84|2133.77|2132.27|0
1649191800000|2022-04-05 20:50:00|2134.34|2132.84|2134.73|2133.23|2134.73|2133.23|2134.08|2132.58|0
1649192100000|2022-04-05 20:55:00|2134.69|2133.19|2135|2133.5|2135.08|2133.58|2134.6|2133.1|0
1649192400000|2022-04-05 21:00:00|2128.52|2127.02|2128.56|2127.06|2128.78|2127.28|2128.48|2126.98|0
1649192700000|2022-04-05 21:05:00|2128.48|2126.98|2128.39|2126.89|2128.48|2126.98|2128.39|2126.89|0
1649193000000|2022-04-05 21:10:00|2128.43|2126.93|2128.56|2127.06|2128.65|2127.15|2128.43|2126.93|0
1649193300000|2022-04-05 21:15:00|2128.61|2127.11|2128.69|2127.19|2128.78|2127.28|2128.48|2126.98|0
1649193600000|2022-04-05 21:20:00|2128.52|2127.02|2128.78|2127.28|2128.87|2127.37|2128.48|2126.98|0
1649193900000|2022-04-05 21:25:00|2128.82|2127.32|2128.93|2127.43|2129.06|2127.56|2128.61|2127.11|0
1649194200000|2022-04-05 21:30:00|2128.97|2127.47|2128.72|2127.22|2128.97|2127.47|2128.46|2126.96|0
1649194500000|2022-04-05 21:35:00|2129.23|2127.73|2129.06|2127.56|2129.23|2127.73|2129.02|2127.52|0
1649194800000|2022-04-05 21:40:00|2129.02|2127.52|2129.02|2127.52|2129.06|2127.56|2129.02|2127.52|0
1649195100000|2022-04-05 21:45:00|2128.97|2127.47|2128.85|2127.35|2128.97|2127.47|2128.8|2127.3|0
1649195400000|2022-04-05 21:50:00|2128.8|2127.3|2128.76|2127.26|2128.8|2127.3|2128.76|2127.26|0
1649195700000|2022-04-05 21:55:00|2128.8|2127.3|2128.76|2127.26|2128.89|2127.39|2128.76|2127.26|0
1649196000000|2022-04-05 22:00:00|2128.28|2126.78|2127.67|2126.17|2128.55|2127.05|2127.67|2126.17|0
1649196300000|2022-04-05 22:05:00|2127.8|2126.3|2127.23|2125.73|2127.8|2126.3|2127.1|2125.6|0
1649196600000|2022-04-05 22:10:00|2127.36|2125.86|2126.84|2125.34|2127.36|2125.86|2126.84|2125.34|0
1649196900000|2022-04-05 22:15:00|2126.97|2125.47|2126.97|2125.47|2127.1|2125.6|2126.66|2125.16|0
1649197200000|2022-04-05 22:20:00|2127.01|2125.51|2126.14|2124.64|2127.1|2125.6|2126.14|2124.64|0
1649197500000|2022-04-05 22:25:00|2126.13|2124.63|2126|2124.5|2126.14|2124.64|2125.7|2124.2|0
1649197800000|2022-04-05 22:30:00|2126.01|2124.51|2126.97|2125.47|2127.1|2125.6|2126.01|2124.51|0
1649198100000|2022-04-05 22:35:00|2127.01|2125.51|2126.66|2125.16|2127.23|2125.73|2126.4|2124.9|0
1649198400000|2022-04-05 22:40:00|2126.84|2125.34|2127.23|2125.73|2127.54|2126.04|2126.84|2125.34|0
1649198700000|2022-04-05 22:45:00|2127.32|2125.82|2127.36|2125.86|2127.54|2126.04|2127.23|2125.73|0
1649199000000|2022-04-05 22:50:00|2127.54|2126.04|2127.67|2126.17|2127.8|2126.3|2127.36|2125.86|0
1649199300000|2022-04-05 22:55:00|2127.54|2126.04|2127.54|2126.04|2127.67|2126.17|2127.54|2126.04|0
1649199600000|2022-04-05 23:00:00|2127.55|2126.05|2127.55|2126.05|2127.81|2126.31|2127.37|2125.87|0
1649199900000|2022-04-05 23:05:00|2127.37|2125.87|2126.85|2125.35|2127.37|2125.87|2126.85|2125.35|0
1649200200000|2022-04-05 23:10:00|2126.98|2125.48|2126.54|2125.04|2126.98|2125.48|2126.54|2125.04|0
1649200500000|2022-04-05 23:15:00|2126.5|2125|2126.85|2125.35|2126.85|2125.35|2126.41|2124.91|0
1649200800000|2022-04-05 23:20:00|2126.98|2125.48|2126.67|2125.17|2126.98|2125.48|2126.67|2125.17|0
1649201100000|2022-04-05 23:25:00|2126.54|2125.04|2126.41|2124.91|2126.67|2125.17|2126.28|2124.78|0
1649201400000|2022-04-05 23:30:00|2126.54|2125.04|2126.85|2125.35|2126.85|2125.35|2126.54|2125.04|0
1649201700000|2022-04-05 23:35:00|2126.98|2125.48|2126.85|2125.35|2126.98|2125.48|2126.67|2125.17|0
1649202000000|2022-04-05 23:40:00|2126.89|2125.39|2128.07|2126.57|2128.16|2126.66|2126.89|2125.39|0
1649202300000|2022-04-05 23:45:00|2127.94|2126.44|2127.24|2125.74|2128.07|2126.57|2127.24|2125.74|0
1649202600000|2022-04-05 23:50:00|2127.37|2125.87|2127.37|2125.87|2127.68|2126.18|2127.24|2125.74|0
1649202900000|2022-04-05 23:55:00|2127.24|2125.74|2126.67|2125.17|2127.24|2125.74|2126.28|2124.78|0
1649203200000|2022-04-06 00:00:00|2126.54|2125.04|2125.58|2124.08|2126.54|2125.04|2125.31|2123.81|0
1649203500000|2022-04-06 00:05:00|2132.09|2130.59|2133.76|2132.26|2134.07|2132.57|2131.7|2130.2|0
1649203800000|2022-04-06 00:10:00|2133.78|2132.28|2134.22|2132.72|2134.61|2133.11|2133.78|2132.28|0
1649204100000|2022-04-06 00:15:00|2134.13|2132.63|2132.97|2131.47|2134.82|2133.32|2132.74|2131.24|0
1649204400000|2022-04-06 00:20:00|2133.05|2131.55|2131.8|2130.3|2133.21|2131.71|2131.57|2130.07|0
1649204700000|2022-04-06 00:25:00|2131.96|2130.46|2131.31|2129.81|2132.74|2131.24|2131.31|2129.81|0
1649205000000|2022-04-06 00:30:00|2131.15|2129.65|2130.39|2128.89|2131.33|2129.83|2130.37|2128.87|0
1649205300000|2022-04-06 00:35:00|2130.23|2128.73|2130.39|2128.89|2130.39|2128.89|2129.45|2127.95|0
1649205600000|2022-04-06 00:40:00|2130.4|2128.9|2129.45|2127.95|2130.4|2128.9|2129.45|2127.95|0
1649205900000|2022-04-06 00:45:00|2128.98|2127.48|2128.98|2127.48|2128.98|2127.48|2128.04|2126.54|0
1649206200000|2022-04-06 00:50:00|2128.97|2127.47|2128.5|2127|2128.98|2127.48|2128.5|2127|0
1649206500000|2022-04-06 00:55:00|2128.51|2127.01|2126.63|2125.13|2128.51|2127.01|2126.63|2125.13|0
1649206800000|2022-04-06 01:00:00|2126.62|2125.12|2127.1|2125.6|2127.1|2125.6|2125.69|2124.19|0
1649207100000|2022-04-06 01:05:00|2127.11|2125.61|2128.51|2127.01|2128.51|2127.01|2126.63|2125.13|0
1649207400000|2022-04-06 01:10:00|2128.28|2126.78|2128.04|2126.54|2128.28|2126.78|2128.04|2126.54|0
1649207700000|2022-04-06 01:15:00|2128.05|2126.55|2130.86|2129.36|2130.86|2129.36|2128.04|2126.54|0
1649208000000|2022-04-06 01:20:00|2130.85|2129.35|2130.39|2128.89|2130.86|2129.36|2130.16|2128.66|0
1649208300000|2022-04-06 01:25:00|2130.4|2128.9|2129|2127.5|2130.4|2128.9|2129|2127.5|0
1649208600000|2022-04-06 01:30:00|2122.38|2120.88|2121.61|2120.11|2122.38|2120.88|2121.13|2119.63|0
1649208900000|2022-04-06 01:35:00|2121.62|2120.12|2120.21|2118.71|2121.62|2120.12|2119.74|2118.24|0
1649209200000|2022-04-06 01:40:00|2120.2|2118.7|2120.67|2119.17|2120.68|2119.18|2119.73|2118.23|0
1649209500000|2022-04-06 01:45:00|2126.98|2125.48|2126.67|2125.17|2126.98|2125.48|2125.25|2123.75|0
1649209800000|2022-04-06 01:50:00|2126.51|2125.01|2126.19|2124.69|2127.13|2125.63|2126.19|2124.69|0
1649210100000|2022-04-06 01:55:00|2126.2|2124.7|2125.26|2123.76|2126.2|2124.7|2124.79|2123.29|0
1649210400000|2022-04-06 02:00:00|2125.25|2123.75|2125.26|2123.76|2125.73|2124.23|2124.79|2123.29|0
1649210700000|2022-04-06 02:05:00|2125.42|2123.92|2125.74|2124.24|2125.74|2124.24|2125.42|2123.92|0
1649211000000|2022-04-06 02:10:00|2125.73|2124.23|2125.26|2123.76|2125.74|2124.24|2125.26|2123.76|0
1649211300000|2022-04-06 02:15:00|2125.27|2123.77|2124.79|2123.29|2125.27|2123.77|2124.79|2123.29|0
1649211600000|2022-04-06 02:20:00|2124.8|2123.3|2125.27|2123.77|2125.27|2123.77|2124.79|2123.29|0
1649211900000|2022-04-06 02:25:00|2125.43|2123.93|2125.74|2124.24|2125.74|2124.24|2125.27|2123.77|0
1649212200000|2022-04-06 02:30:00|2119.2|2117.7|2119.77|2118.27|2119.77|2118.27|2118.83|2117.33|0
1649212500000|2022-04-06 02:35:00|2119.78|2118.28|2120.01|2118.51|2120.24|2118.74|2119.77|2118.27|0
1649212800000|2022-04-06 02:40:00|2119.93|2118.43|2119.54|2118.04|2119.93|2118.43|2119.3|2117.8|0
1649213100000|2022-04-06 02:45:00|2125.92|2124.42|2125.76|2124.26|2126.23|2124.73|2125.76|2124.26|0
1649213400000|2022-04-06 02:50:00|2125.77|2124.27|2126.23|2124.73|2126.23|2124.73|2125.3|2123.8|0
1649213700000|2022-04-06 02:55:00|2126.24|2124.74|2126.23|2124.73|2126.24|2124.74|2125.77|2124.27|0
1649214000000|2022-04-06 03:00:00|2126.24|2124.74|2126.24|2124.74|2126.71|2125.21|2126.23|2124.73|0
1649214300000|2022-04-06 03:05:00|2126.23|2124.73|2126.24|2124.74|2126.24|2124.74|2126.23|2124.73|0
1649214600000|2022-04-06 03:10:00|2126.4|2124.9|2126.24|2124.74|2127.18|2125.68|2126.23|2124.73|0
1649214900000|2022-04-06 03:15:00|2126.23|2124.73|2126.24|2124.74|2126.24|2124.74|2125.77|2124.27|0
1649215200000|2022-04-06 03:20:00|2126.16|2124.66|2125.76|2124.26|2126.24|2124.74|2125.76|2124.26|0
1649215500000|2022-04-06 03:25:00|2125.61|2124.11|2125.77|2124.27|2125.77|2124.27|2125.3|2123.8|0
1649215800000|2022-04-06 03:30:00|2125.69|2124.19|2125.3|2123.8|2125.77|2124.27|2125.3|2123.8|0
1649216100000|2022-04-06 03:35:00|2125.46|2123.96|2125.77|2124.27|2125.78|2124.28|2125.3|2123.8|0
1649216400000|2022-04-06 03:40:00|2125.69|2124.19|2124.83|2123.33|2125.69|2124.19|2124.83|2123.33|0
1649216700000|2022-04-06 03:45:00|2124.91|2123.41|2125.31|2123.81|2125.31|2123.81|2124.82|2123.32|0
1649217000000|2022-04-06 03:50:00|2125.24|2123.74|2125.79|2124.29|2125.79|2124.29|2124.85|2123.35|0
1649217300000|2022-04-06 03:55:00|2125.78|2124.28|2125.79|2124.29|2125.79|2124.29|2125.31|2123.81|0
1649217900000|2022-04-06 04:05:00|2125.8|2124.3|2126.73|2125.23|2126.73|2125.23|2125.8|2124.3|0
1649218200000|2022-04-06 04:10:00|2126.81|2125.31|2127.2|2125.7|2127.2|2125.7|2126.73|2125.23|0
1649218500000|2022-04-06 04:15:00|2127.21|2125.71|2127.68|2126.18|2128.14|2126.64|2127.21|2125.71|0
1649218800000|2022-04-06 04:20:00|2127.67|2126.17|2127.67|2126.17|2127.68|2126.18|2127.67|2126.17|0
1649219100000|2022-04-06 04:25:00|2127.68|2126.18|2127.21|2125.71|2127.68|2126.18|2127.21|2125.71|0
1649219400000|2022-04-06 04:30:00|2127.05|2125.55|2126.74|2125.24|2127.05|2125.55|2126.74|2125.24|0
1649220000000|2022-04-06 04:40:00|2126.82|2125.32|2126.76|2125.26|2127.21|2125.71|2126.74|2125.24|0
1649220300000|2022-04-06 04:45:00|2126.77|2125.27|2126.77|2125.27|2127.23|2125.73|2126.76|2125.26|0
1649220600000|2022-04-06 04:50:00|2126.67|2125.17|2126.14|2124.64|2126.67|2125.17|2126.14|2124.64|0
1649220900000|2022-04-06 04:55:00|2126.3|2124.8|2126.14|2124.64|2126.61|2125.11|2126.14|2124.64|0
1649221200000|2022-04-06 05:00:00|2126.3|2124.8|2127.08|2125.58|2127.08|2125.58|2126.14|2124.64|0
1649221500000|2022-04-06 05:05:00|2126.92|2125.42|2128.06|2126.56|2128.06|2126.56|2126.61|2125.11|0
1649221800000|2022-04-06 05:10:00|2128.05|2126.55|2127.58|2126.08|2128.05|2126.55|2127.58|2126.08|0
1649222100000|2022-04-06 05:15:00|2127.59|2126.09|2128.53|2127.03|2129|2127.5|2127.59|2126.09|0
1649222400000|2022-04-06 05:20:00|2128.69|2127.19|2129|2127.5|2129|2127.5|2128.53|2127.03|0
1649222700000|2022-04-06 05:25:00|2128.84|2127.34|2129.5|2128|2129.5|2128|2128.53|2127.03|0
1649223000000|2022-04-06 05:30:00|2129.35|2127.85|2129.82|2128.32|2129.82|2128.32|2129.35|2127.85|0
1649223300000|2022-04-06 05:35:00|2129.88|2128.38|2130.36|2128.86|2130.83|2129.33|2129.88|2128.38|0
1649223600000|2022-04-06 05:40:00|2130.44|2128.94|2130.36|2128.86|2130.83|2129.33|2129.89|2128.39|0
1649223900000|2022-04-06 05:45:00|2130.35|2128.85|2130.38|2128.88|2130.39|2128.89|2129.91|2128.41|0
1649224200000|2022-04-06 05:50:00|2130.3|2128.8|2130.38|2128.88|2130.38|2128.88|2129.91|2128.41|0
1649224500000|2022-04-06 05:55:00|2130.37|2128.87|2130.34|2128.84|2130.38|2128.88|2129.87|2128.37|0
1649224800000|2022-04-06 06:00:00|2130.18|2128.68|2131.78|2130.28|2132.25|2130.75|2129.87|2128.37|0
1649225100000|2022-04-06 06:05:00|2131.62|2130.12|2132.25|2130.75|2132.25|2130.75|2130.38|2128.88|0
1649225400000|2022-04-06 06:10:00|2132.4|2130.9|2133.19|2131.69|2133.66|2132.16|2132.25|2130.75|0
1649225700000|2022-04-06 06:15:00|2133.18|2131.68|2132.72|2131.22|2133.66|2132.16|2132.25|2130.75|0
1649226000000|2022-04-06 06:20:00|2132.88|2131.38|2132.25|2130.75|2133.19|2131.69|2131.55|2130.05|0
1649226300000|2022-04-06 06:25:00|2132.33|2130.83|2132.26|2130.76|2133.66|2132.16|2131.79|2130.29|0
1649226600000|2022-04-06 06:30:00|2132.42|2130.92|2132.81|2131.41|2132.81|2131.41|2131.31|2129.91|25
1649226900000|2022-04-06 06:35:00|2132.93|2131.53|2134.43|2133.03|2134.43|2133.03|2132.93|2131.53|1
1649227200000|2022-04-06 06:40:00|2134.31|2132.91|2134.18|2132.78|2134.56|2133.16|2133.56|2132.16|7
1649227500000|2022-04-06 06:45:00|2133.93|2132.53|2133.18|2131.78|2134.06|2132.66|2132.06|2130.66|37
1649227800000|2022-04-06 06:50:00|2133.31|2131.91|2132.18|2130.78|2133.93|2132.53|2132.06|2130.66|26
1649228100000|2022-04-06 06:55:00|2132.73|2131.23|2133.13|2131.63|2133.71|2132.21|2132.59|2131.09|0
1649228400000|2022-04-06 07:00:00|2133.27|2131.77|2122.61|2122.11|2142.98|2142.48|2122.36|2121.86|5218
1649228700000|2022-04-06 07:05:00|2122.86|2122.36|2129.61|2129.11|2129.98|2129.48|2120.11|2119.61|3057
1649229000000|2022-04-06 07:10:00|2129.73|2129.23|2130.61|2130.11|2133.23|2132.73|2126.73|2126.23|1799
1649229300000|2022-04-06 07:15:00|2130.73|2130.23|2132.23|2131.73|2133.36|2132.86|2129.36|2128.86|1451
1649229600000|2022-04-06 07:20:00|2132.11|2131.61|2132.11|2131.61|2133.86|2133.36|2130.61|2130.11|840
1649229900000|2022-04-06 07:25:00|2131.86|2131.36|2134.11|2133.61|2134.86|2134.36|2131.48|2130.98|777
1649230200000|2022-04-06 07:30:00|2133.86|2133.36|2125.86|2125.36|2134.61|2134.11|2125.61|2125.11|1569
1649230500000|2022-04-06 07:35:00|2126.11|2125.61|2124.61|2124.11|2126.61|2126.11|2123.61|2123.11|1408
1649230800000|2022-04-06 07:40:00|2124.23|2123.73|2121.73|2121.23|2126.86|2126.36|2121.23|2120.73|973
1649231100000|2022-04-06 07:45:00|2121.61|2121.11|2119.23|2118.73|2121.61|2121.11|2116.98|2116.48|1294
1649231400000|2022-04-06 07:50:00|2118.98|2118.48|2119.36|2118.86|2120.61|2120.11|2117.11|2116.61|958
1649231700000|2022-04-06 07:55:00|2119.48|2118.98|2117.23|2116.73|2120.61|2120.11|2116.86|2116.36|614
1649232000000|2022-04-06 08:00:00|2117.36|2116.86|2120.86|2120.36|2121.73|2121.23|2117.11|2116.61|802
1649232300000|2022-04-06 08:05:00|2120.73|2120.23|2122.98|2122.48|2123.73|2123.23|2119.86|2119.36|771
1649232600000|2022-04-06 08:10:00|2122.86|2122.36|2121.36|2120.86|2122.86|2122.36|2120.36|2119.86|537
1649232900000|2022-04-06 08:15:00|2121.23|2120.73|2117.36|2116.86|2121.98|2121.48|2116.86|2116.36|534
1649233200000|2022-04-06 08:20:00|2117.23|2116.73|2113.61|2113.11|2117.36|2116.86|2112.61|2112.11|839
1649233500000|2022-04-06 08:25:00|2113.36|2112.86|2116.61|2116.11|2117.11|2116.61|2113.36|2112.86|491
1649233800000|2022-04-06 08:30:00|2116.48|2115.98|2116.86|2116.36|2117.61|2117.11|2115.61|2115.11|458
1649234100000|2022-04-06 08:35:00|2116.73|2116.23|2116.11|2115.61|2118.11|2117.61|2114.36|2113.86|640
1649234400000|2022-04-06 08:40:00|2116.23|2115.73|2115.11|2114.61|2117.61|2117.11|2114.36|2113.86|700
1649234700000|2022-04-06 08:45:00|2114.86|2114.36|2116.61|2116.11|2118.23|2117.73|2114.36|2113.86|653
1649235000000|2022-04-06 08:50:00|2116.48|2115.98|2116.23|2115.73|2118.36|2117.86|2116.11|2115.61|687
1649235300000|2022-04-06 08:55:00|2116.11|2115.61|2115.86|2115.36|2116.11|2115.61|2114.11|2113.61|550
1649235600000|2022-04-06 09:00:00|2116.11|2115.61|2113.36|2112.86|2117.23|2116.73|2113.23|2112.73|751
1649235900000|2022-04-06 09:05:00|2113.48|2112.98|2111.36|2110.86|2113.86|2113.36|2110.11|2109.61|651
1649236200000|2022-04-06 09:10:00|2111.23|2110.73|2111.73|2111.23|2113.61|2113.11|2110.86|2110.36|504
1649236500000|2022-04-06 09:15:00|2111.61|2111.11|2112.11|2111.61|2113.11|2112.61|2110.23|2109.73|432
1649236800000|2022-04-06 09:20:00|2112.36|2111.86|2112.36|2111.86|2112.61|2112.11|2110.61|2110.11|431
1649237100000|2022-04-06 09:25:00|2112.48|2111.98|2112.36|2111.86|2113.36|2112.86|2112.11|2111.61|456
1649237400000|2022-04-06 09:30:00|2112.48|2111.98|2113.23|2112.73|2113.86|2113.36|2112.48|2111.98|200
1649237700000|2022-04-06 09:35:00|2113.11|2112.61|2112.61|2112.11|2114.23|2113.73|2112.36|2111.86|307
1649238000000|2022-04-06 09:40:00|2112.86|2112.36|2112.23|2111.73|2113.61|2113.11|2110.86|2110.36|282
1649238300000|2022-04-06 09:45:00|2112.11|2111.61|2109.86|2109.36|2112.36|2111.86|2109.36|2108.86|393
1649238600000|2022-04-06 09:50:00|2109.61|2109.11|2110.86|2110.36|2111.11|2110.61|2108.61|2108.11|2370
1649238900000|2022-04-06 09:55:00|2110.98|2110.48|2113.11|2112.61|2114.23|2113.73|2110.36|2109.86|1291
1649239200000|2022-04-06 10:00:00|2113.36|2112.86|2115.73|2115.23|2116.11|2115.61|2113.36|2112.86|1323
1649239500000|2022-04-06 10:05:00|2115.61|2115.11|2115.48|2114.98|2116.11|2115.61|2113.98|2113.48|308
1649239800000|2022-04-06 10:10:00|2115.36|2114.86|2111.23|2110.73|2115.73|2115.23|2109.98|2109.48|856
1649240100000|2022-04-06 10:15:00|2111.11|2110.61|2110.48|2109.98|2112.36|2111.86|2109.86|2109.36|1316
1649240400000|2022-04-06 10:20:00|2110.73|2110.23|2111.86|2111.36|2111.98|2111.48|2108.61|2108.11|520
1649240700000|2022-04-06 10:25:00|2111.73|2111.23|2113.48|2112.98|2114.11|2113.61|2111.11|2110.61|402
1649241000000|2022-04-06 10:30:00|2113.61|2113.11|2112.11|2111.61|2113.61|2113.11|2110.86|2110.36|291
1649241300000|2022-04-06 10:35:00|2111.98|2111.48|2110.48|2109.98|2112.48|2111.98|2109.86|2109.36|254
1649241600000|2022-04-06 10:40:00|2110.61|2110.11|2111.86|2111.36|2112.36|2111.86|2110.11|2109.61|267
1649241900000|2022-04-06 10:45:00|2111.61|2111.11|2109.61|2109.11|2111.86|2111.36|2109.23|2108.73|378
1649242200000|2022-04-06 10:50:00|2109.73|2109.23|2110.23|2109.73|2110.36|2109.86|2108.36|2107.86|366
1649242500000|2022-04-06 10:55:00|2110.11|2109.61|2110.36|2109.86|2110.73|2110.23|2109.11|2108.61|236
1649242800000|2022-04-06 11:00:00|2110.48|2109.98|2108.61|2108.11|2110.86|2110.36|2108.36|2107.86|287
1649243100000|2022-04-06 11:05:00|2108.23|2107.73|2105.11|2104.61|2108.48|2107.98|2105.11|2104.61|470
1649243400000|2022-04-06 11:10:00|2104.98|2104.48|2105.48|2104.98|2107.11|2106.61|2104.98|2104.48|761
1649243700000|2022-04-06 11:15:00|2105.36|2104.86|2105.23|2104.73|2105.73|2105.23|2103.61|2103.11|917
1649244000000|2022-04-06 11:20:00|2105.11|2104.61|2104.61|2104.11|2105.98|2105.48|2104.36|2103.86|753
1649244300000|2022-04-06 11:25:00|2104.48|2103.98|2103.61|2103.11|2104.61|2104.11|2103.61|2103.11|224
1649244600000|2022-04-06 11:30:00|2103.73|2103.23|2103.11|2102.61|2103.86|2103.36|2102.11|2101.61|550
1649244900000|2022-04-06 11:35:00|2103.23|2102.73|2102.98|2102.48|2104.11|2103.61|2102.86|2102.36|233
1649245200000|2022-04-06 11:40:00|2102.86|2102.36|2099.48|2098.98|2102.98|2102.48|2099.36|2098.86|368
1649245500000|2022-04-06 11:45:00|2099.36|2098.86|2099.73|2099.23|2100.86|2100.36|2099.23|2098.73|912
1649245800000|2022-04-06 11:50:00|2099.61|2099.11|2098.11|2097.61|2099.73|2099.23|2097.86|2097.36|581
1649246100000|2022-04-06 11:55:00|2098.36|2097.86|2097.11|2096.61|2098.86|2098.36|2096.61|2096.11|770
1649246400000|2022-04-06 12:00:00|2096.86|2096.36|2096.36|2095.86|2097.61|2097.11|2094.86|2094.36|743
1649246700000|2022-04-06 12:05:00|2096.61|2096.11|2097.86|2097.36|2098.36|2097.86|2095.86|2095.36|830
1649247000000|2022-04-06 12:10:00|2097.98|2097.48|2101.61|2101.11|2102.11|2101.61|2097.36|2096.86|1367
1649247300000|2022-04-06 12:15:00|2101.48|2100.98|2102.23|2101.73|2102.86|2102.36|2100.73|2100.23|639
1649247600000|2022-04-06 12:20:00|2102.36|2101.86|2104.86|2104.36|2105.11|2104.61|2102.11|2101.61|671
1649247900000|2022-04-06 12:25:00|2104.73|2104.23|2103.23|2102.73|2104.86|2104.36|2103.11|2102.61|444
1649248200000|2022-04-06 12:30:00|2103.36|2102.86|2100.11|2099.61|2103.48|2102.98|2099.23|2098.73|902
1649248500000|2022-04-06 12:35:00|2100.61|2100.11|2097.61|2097.11|2100.86|2100.36|2097.11|2096.61|1115
1649248800000|2022-04-06 12:40:00|2097.23|2096.73|2096.11|2095.61|2097.86|2097.36|2095.11|2094.61|860
1649249100000|2022-04-06 12:45:00|2095.98|2095.48|2088.29|2087.79|2097.11|2096.61|2087.04|2086.54|704
1649249400000|2022-04-06 12:50:00|2088.16|2087.66|2087.91|2087.41|2090.29|2089.79|2087.04|2086.54|604
1649249700000|2022-04-06 12:55:00|2087.79|2087.29|2090.04|2089.54|2090.29|2089.79|2087.79|2087.29|312
1649250000000|2022-04-06 13:00:00|2090.16|2089.66|2090.29|2089.79|2091.04|2090.54|2088.79|2088.29|515
1649250300000|2022-04-06 13:05:00|2090.16|2089.66|2091.79|2091.29|2092.54|2092.04|2090.04|2089.54|1544
1649250600000|2022-04-06 13:10:00|2092.04|2091.54|2090.54|2090.04|2092.04|2091.54|2089.79|2089.29|681
1649250900000|2022-04-06 13:15:00|2090.66|2090.16|2090.91|2090.41|2091.66|2091.16|2090.29|2089.79|382
1649251200000|2022-04-06 13:20:00|2090.79|2090.29|2088.91|2088.41|2091.66|2091.16|2088.79|2088.29|505
1649251500000|2022-04-06 13:25:00|2088.79|2088.29|2089.54|2089.04|2090.41|2089.91|2088.16|2087.66|429
1649251800000|2022-04-06 13:30:00|2089.66|2089.16|2085.79|2085.29|2092.04|2091.54|2085.54|2085.04|1224
1649252100000|2022-04-06 13:35:00|2086.04|2085.54|2083.79|2083.29|2086.04|2085.54|2083.79|2083.29|1176
1649252400000|2022-04-06 13:40:00|2083.54|2083.04|2081.04|2080.54|2084.79|2084.29|2080.54|2080.04|745
1649252700000|2022-04-06 13:45:00|2081.16|2080.66|2080.66|2080.16|2083.29|2082.79|2080.41|2079.91|887
1649253000000|2022-04-06 13:50:00|2080.79|2080.29|2083.04|2082.54|2084.29|2083.79|2080.04|2079.54|1169
1649253300000|2022-04-06 13:55:00|2082.79|2082.29|2083.04|2082.54|2085.91|2085.41|2082.29|2081.79|1512
1649253600000|2022-04-06 14:00:00|2083.29|2082.79|2081.66|2081.16|2085.54|2085.04|2080.91|2080.41|2095
1649253900000|2022-04-06 14:05:00|2081.54|2081.04|2082.79|2082.29|2084.29|2083.79|2081.29|2080.79|1045
1649254200000|2022-04-06 14:10:00|2083.09|2082.59|2085.59|2085.09|2085.71|2085.21|2081.46|2080.96|1226
1649254500000|2022-04-06 14:15:00|2085.71|2085.21|2090.59|2090.09|2090.84|2090.34|2085.71|2085.21|1145
1649254800000|2022-04-06 14:20:00|2090.46|2089.96|2090.59|2090.09|2092.59|2092.09|2089.09|2088.59|1463
1649255100000|2022-04-06 14:25:00|2090.34|2089.84|2088.59|2088.09|2090.84|2090.34|2088.59|2088.09|1195
1649255400000|2022-04-06 14:30:00|2088.84|2088.34|2091.59|2091.09|2093.46|2092.96|2088.46|2087.96|2009
1649255700000|2022-04-06 14:35:00|2091.84|2091.34|2096.09|2095.59|2096.09|2095.59|2091.59|2091.09|1210
1649256000000|2022-04-06 14:40:00|2095.84|2095.34|2095.96|2095.46|2097.09|2096.59|2094.09|2093.59|1234
1649256300000|2022-04-06 14:45:00|2095.84|2095.34|2098.09|2097.59|2098.59|2098.09|2095.09|2094.59|1111
1649256600000|2022-04-06 14:50:00|2097.84|2097.34|2094.59|2094.09|2098.34|2097.84|2094.34|2093.84|1632
1649256900000|2022-04-06 14:55:00|2094.34|2093.84|2093.46|2092.96|2095.34|2094.84|2092.84|2092.34|1199
1649257200000|2022-04-06 15:00:00|2093.34|2092.84|2093.84|2093.34|2095.34|2094.84|2092.09|2091.59|1708
1649257500000|2022-04-06 15:05:00|2093.96|2093.46|2096.21|2095.71|2097.34|2096.84|2093.34|2092.84|1413
1649257800000|2022-04-06 15:10:00|2096.09|2095.59|2094.84|2094.34|2096.34|2095.84|2093.84|2093.34|1390
1649258100000|2022-04-06 15:15:00|2095.09|2094.59|2095.09|2094.59|2096.84|2096.34|2094.59|2094.09|1470
1649258400000|2022-04-06 15:20:00|2095.21|2094.71|2095.74|2094.24|2097.84|2097.34|2095.09|2094.24|2857
1649258700000|2022-04-06 15:25:00|2088.88|2087.38|2090.63|2089.13|2090.89|2089.39|2087.62|2086.12|4474
1649259000000|2022-04-06 15:30:00|2090.77|2089.27|2092.8|2091.4|2093.3|2091.9|2089.92|2088.42|218
1649259300000|2022-04-06 15:35:00|2093.18|2091.78|2091.8|2090.4|2093.18|2091.78|2089.3|2087.9|451
1649259600000|2022-04-06 15:40:00|2091.93|2090.53|2092.8|2091.4|2093.3|2091.9|2091.93|2090.53|1989
1649259900000|2022-04-06 15:45:00|2092.93|2091.53|2092.93|2091.53|2093.43|2092.03|2092.43|2091.03|21
1649260200000|2022-04-06 15:50:00|2093.05|2091.65|2094.55|2093.15|2094.55|2093.15|2093.05|2091.65|2
1649260500000|2022-04-06 15:55:00|2094.68|2093.28|2094.68|2093.18|2094.93|2093.53|2093.93|2092.53|10
1649260800000|2022-04-06 16:00:00|2094.76|2093.26|2094.17|2092.67|2095.86|2094.36|2093.47|2091.97|0
1649261100000|2022-04-06 16:05:00|2094.03|2092.53|2093.6|2092.1|2095.44|2093.94|2093.46|2091.96|0
1649261400000|2022-04-06 16:10:00|2093.46|2091.96|2090.8|2089.3|2094.31|2092.81|2090.66|2089.16|0
1649261700000|2022-04-06 16:15:00|2090.66|2089.16|2089.55|2088.05|2090.8|2089.3|2089.12|2087.62|0
1649262000000|2022-04-06 16:20:00|2089.41|2087.91|2089.05|2087.55|2089.68|2088.18|2087.43|2085.93|0
1649262300000|2022-04-06 16:25:00|2089.34|2087.84|2088.91|2087.41|2089.9|2088.4|2088.35|2086.85|0
1649262600000|2022-04-06 16:30:00|2088.84|2087.34|2090.72|2089.22|2090.86|2089.36|2088.07|2086.57|0
1649262900000|2022-04-06 16:35:00|2090.58|2089.08|2089.74|2088.24|2090.72|2089.22|2089.32|2087.82|0
1649263200000|2022-04-06 16:40:00|2089.6|2088.1|2090.31|2088.81|2091.15|2089.65|2089.39|2087.89|0
1649263500000|2022-04-06 16:45:00|2090.17|2088.67|2090.19|2088.69|2091.03|2089.53|2088.08|2086.58|0
1649263800000|2022-04-06 16:50:00|2090.26|2088.76|2090.33|2088.83|2090.47|2088.97|2088.64|2087.14|0
1649264100000|2022-04-06 16:55:00|2090.47|2088.97|2091.03|2089.53|2091.45|2089.95|2089.91|2088.41|0
1649264400000|2022-04-06 17:00:00|2090.89|2089.39|2089.59|2088.09|2091.45|2089.95|2089.02|2087.52|0
1649264700000|2022-04-06 17:05:00|2089.73|2088.23|2090.03|2088.53|2091.27|2089.77|2089.17|2087.67|0
1649265000000|2022-04-06 17:10:00|2090.17|2088.67|2090.73|2089.23|2091.01|2089.51|2089.47|2087.97|0
1649265300000|2022-04-06 17:15:00|2090.59|2089.09|2091.57|2090.07|2092.56|2091.06|2090.03|2088.53|0
1649265600000|2022-04-06 17:20:00|2091.29|2089.79|2094.11|2092.61|2094.11|2092.61|2090.87|2089.37|0
1649265900000|2022-04-06 17:25:00|2093.97|2092.47|2094.05|2092.55|2094.67|2093.17|2092.85|2091.35|0
1649266200000|2022-04-06 17:30:00|2094.12|2092.62|2095.66|2094.16|2096.63|2095.13|2093.28|2091.78|0
1649266500000|2022-04-06 17:35:00|2095.8|2094.3|2097.01|2095.51|2097.09|2095.59|2094.14|2092.64|0
1649266800000|2022-04-06 17:40:00|2096.87|2095.37|2099.38|2097.88|2100.24|2098.74|2096.31|2094.81|0
1649267100000|2022-04-06 17:45:00|2099.24|2097.74|2099.66|2098.16|2099.8|2098.3|2096.29|2094.79|0
1649267400000|2022-04-06 17:50:00|2099.52|2098.02|2098.68|2097.18|2100.22|2098.72|2098.4|2096.9|0
1649267700000|2022-04-06 17:55:00|2098.54|2097.04|2095.73|2094.23|2099.1|2097.6|2095.59|2094.09|0
1649268000000|2022-04-06 18:00:00|2096.08|2094.58|2103.31|2101.81|2109.35|2107.85|2092.27|2090.77|0
1649268300000|2022-04-06 18:05:00|2103.23|2101.73|2090.41|2088.91|2103.31|2101.81|2089.36|2087.86|0
1649268600000|2022-04-06 18:10:00|2089.78|2088.28|2086.28|2084.78|2091.6|2090.1|2085.44|2083.94|0
1649268900000|2022-04-06 18:15:00|2086.43|2084.93|2083.06|2081.56|2086.43|2084.93|2080.81|2079.31|0
1649269200000|2022-04-06 18:20:00|2083.13|2081.63|2085.5|2084|2087.38|2085.88|2082.5|2081|0
1649269500000|2022-04-06 18:25:00|2085.43|2083.93|2086.95|2085.45|2090.34|2088.84|2084.44|2082.94|0
1649269800000|2022-04-06 18:30:00|2086.81|2085.31|2098.43|2096.93|2100.6|2099.1|2086.25|2084.75|0
1649270100000|2022-04-06 18:35:00|2098.57|2097.07|2094.4|2092.9|2101.1|2099.6|2092.29|2090.79|0
1649270400000|2022-04-06 18:40:00|2094.26|2092.76|2096.49|2094.99|2098.03|2096.53|2091.99|2090.49|0
1649270700000|2022-04-06 18:45:00|2096.34|2094.84|2094.79|2093.29|2099.71|2098.21|2093.52|2092.02|0
1649271000000|2022-04-06 18:50:00|2094.86|2093.36|2100.27|2098.77|2101.39|2099.89|2094.72|2093.22|0
1649271300000|2022-04-06 18:55:00|2100.55|2099.05|2105.42|2103.92|2105.7|2104.2|2100.41|2098.91|0
1649271600000|2022-04-06 19:00:00|2105.56|2104.06|2109.13|2107.63|2110.84|2109.34|2105.56|2104.06|0
1649271900000|2022-04-06 19:05:00|2109.27|2107.77|2104.21|2102.71|2109.27|2107.77|2101.59|2100.09|0
1649272200000|2022-04-06 19:10:00|2104.35|2102.85|2104.86|2103.36|2107.02|2105.52|2102.39|2100.89|0
1649272500000|2022-04-06 19:15:00|2105.21|2103.71|2100.78|2099.28|2107.53|2106.03|2100.64|2099.14|0
1649272800000|2022-04-06 19:20:00|2101.06|2099.56|2096.14|2094.64|2101.48|2099.98|2095.58|2094.08|0
1649273100000|2022-04-06 19:25:00|2096.28|2094.78|2092.24|2090.74|2096.82|2095.32|2091.95|2090.45|0
1649273400000|2022-04-06 19:30:00|2091.96|2090.46|2091.55|2090.05|2095.19|2093.69|2090.42|2088.92|0
1649273700000|2022-04-06 19:35:00|2091.69|2090.19|2097.82|2096.32|2098.44|2096.94|2090.7|2089.2|0
1649274000000|2022-04-06 19:40:00|2097.75|2096.25|2098.45|2096.95|2099.51|2098.01|2095.29|2093.79|0
1649274300000|2022-04-06 19:45:00|2098.38|2096.88|2103.37|2101.87|2104.85|2103.35|2097.33|2095.83|0
1649274600000|2022-04-06 19:50:00|2104|2102.5|2097.72|2096.22|2105.27|2103.77|2097.65|2096.15|0
1649274900000|2022-04-06 19:55:00|2097.93|2096.43|2097.23|2095.73|2101.93|2100.43|2096.39|2094.89|0
1649275200000|2022-04-06 20:00:00|2094.99|2093.49|2094.61|2093.11|2095.3|2093.8|2092.48|2090.98|0
1649275500000|2022-04-06 20:05:00|2094.48|2092.98|2095.51|2094.01|2095.96|2094.46|2094.48|2092.98|0
1649275800000|2022-04-06 20:10:00|2095.6|2094.1|2094.17|2092.67|2096|2094.5|2094.17|2092.67|0
1649276100000|2022-04-06 20:15:00|2094.35|2092.85|2094.35|2092.85|2094.61|2093.11|2092.51|2091.01|0
1649276400000|2022-04-06 20:20:00|2094.48|2092.98|2093.9|2092.4|2094.61|2093.11|2093.63|2092.13|0
1649276700000|2022-04-06 20:25:00|2093.99|2092.49|2094.35|2092.85|2094.61|2093.11|2093.9|2092.4|0
1649277000000|2022-04-06 20:30:00|2094.39|2092.89|2094.17|2092.67|2094.61|2093.11|2094.17|2092.67|0
1649277300000|2022-04-06 20:35:00|2094.39|2092.89|2093.35|2091.85|2094.48|2092.98|2092.77|2091.27|0
1649277600000|2022-04-06 20:40:00|2093.26|2091.76|2093.04|2091.54|2093.62|2092.12|2093.04|2091.54|0
1649277900000|2022-04-06 20:45:00|2093.05|2091.55|2093.62|2092.12|2093.75|2092.25|2093.04|2091.54|0
1649278200000|2022-04-06 20:50:00|2093.63|2092.13|2092.64|2091.14|2093.75|2092.25|2092.64|2091.14|0
1649278500000|2022-04-06 20:55:00|2092.77|2091.27|2092.56|2091.06|2092.92|2091.42|2092.42|2090.92|0
1649278800000|2022-04-06 21:00:00|2094.77|2093.27|2095.08|2093.58|2095.2|2093.7|2094.77|2093.27|0
1649279100000|2022-04-06 21:05:00|2095.15|2093.65|2095.51|2094.01|2095.53|2094.03|2095.08|2093.58|0
1649279400000|2022-04-06 21:10:00|2095.49|2093.99|2095.49|2093.99|2095.59|2094.09|2095.33|2093.83|0
1649279700000|2022-04-06 21:15:00|2095.51|2094.01|2095.51|2094.01|2095.53|2094.03|2095.49|2093.99|0
1649280000000|2022-04-06 21:20:00|2095.53|2094.03|2095.51|2094.01|2095.55|2094.05|2095.47|2093.97|0
1649280300000|2022-04-06 21:25:00|2095.53|2094.03|2095.45|2093.95|2095.57|2094.07|2095.45|2093.95|0
1649280600000|2022-04-06 21:30:00|2095.43|2093.93|2095.08|2093.58|2095.43|2093.93|2094.9|2093.4|0
1649280900000|2022-04-06 21:35:00|2095.12|2093.62|2095.08|2093.58|2095.16|2093.66|2095.04|2093.54|0
1649281200000|2022-04-06 21:40:00|2095.15|2093.65|2095.2|2093.7|2095.2|2093.7|2095.15|2093.65|0
1649281500000|2022-04-06 21:45:00|2095.25|2093.75|2095.43|2093.93|2095.43|2093.93|2095.16|2093.66|0
1649281800000|2022-04-06 21:50:00|2095.26|2093.76|2095.26|2093.76|2095.33|2093.83|2095.22|2093.72|0
1649282100000|2022-04-06 21:55:00|2095.28|2093.78|2095.33|2093.83|2095.33|2093.83|2095.16|2093.66|0
1649282400000|2022-04-06 22:00:00|2093|2091.5|2094.35|2092.85|2094.35|2092.85|2092.56|2091.06|0
1649282700000|2022-04-06 22:05:00|2094.48|2092.98|2095.02|2093.52|2095.33|2093.83|2094.17|2092.67|0
1649283000000|2022-04-06 22:10:00|2095.15|2093.65|2095.15|2093.65|2095.33|2093.83|2094.88|2093.38|0
1649283300000|2022-04-06 22:15:00|2095.16|2093.66|2094.75|2093.25|2095.73|2094.23|2094.75|2093.25|0
1649283600000|2022-04-06 22:20:00|2094.88|2093.38|2094.75|2093.25|2095.02|2093.52|2094.61|2093.11|0
1649283900000|2022-04-06 22:25:00|2094.88|2093.38|2094.75|2093.25|2094.88|2093.38|2094.35|2092.85|0
1649284200000|2022-04-06 22:30:00|2094.76|2093.26|2095.87|2094.37|2095.87|2094.37|2094.76|2093.26|0
1649284500000|2022-04-06 22:35:00|2095.96|2094.46|2095.6|2094.1|2096|2094.5|2095.46|2093.96|0
1649284800000|2022-04-06 22:40:00|2095.64|2094.14|2095.73|2094.23|2095.87|2094.37|2094.61|2093.11|0
1649285100000|2022-04-06 22:45:00|2095.74|2094.24|2095.33|2093.83|2095.87|2094.37|2095.33|2093.83|0
1649285400000|2022-04-06 22:50:00|2095.24|2093.74|2094.61|2093.11|2095.38|2093.88|2094.17|2092.67|0
1649285700000|2022-04-06 22:55:00|2094.48|2092.98|2094.88|2093.38|2095.15|2093.65|2094.48|2092.98|0
1649286000000|2022-04-06 23:00:00|2094.79|2093.29|2094.03|2092.53|2095.33|2093.83|2094.03|2092.53|0
1649286300000|2022-04-06 23:05:00|2093.9|2092.4|2094.03|2092.53|2094.17|2092.67|2093.63|2092.13|0
1649286600000|2022-04-06 23:10:00|2093.9|2092.4|2093.9|2092.4|2094.35|2092.85|2093.63|2092.13|0
1649286900000|2022-04-06 23:15:00|2094.03|2092.53|2094.03|2092.53|2094.26|2092.76|2093.9|2092.4|0
1649287200000|2022-04-06 23:20:00|2093.99|2092.49|2094.35|2092.85|2094.61|2093.11|2093.99|2092.49|0
1649287500000|2022-04-06 23:25:00|2094.34|2092.84|2094.17|2092.67|2094.35|2092.85|2093.9|2092.4|0
1649287800000|2022-04-06 23:30:00|2094.16|2092.66|2092.51|2091.01|2094.35|2092.85|2092.07|2090.57|0
1649288100000|2022-04-06 23:35:00|2092.38|2090.88|2090.11|2088.61|2092.51|2091.01|2089.84|2088.34|0
1649288400000|2022-04-06 23:40:00|2090.2|2088.7|2090.2|2088.7|2090.55|2089.05|2089.7|2088.2|0
1649288700000|2022-04-06 23:45:00|2090.29|2088.79|2089.57|2088.07|2090.42|2088.92|2089.57|2088.07|0
1649289000000|2022-04-06 23:50:00|2089.44|2087.94|2088.44|2086.94|2089.7|2088.2|2087.73|2086.23|0
1649289300000|2022-04-06 23:55:00|2088.35|2086.85|2087.32|2085.82|2088.44|2086.94|2086.61|2085.11|0
1649289600000|2022-04-07 00:00:00|2087.31|2085.81|2088.13|2086.63|2088.44|2086.94|2085.62|2084.12|0
1649289900000|2022-04-07 00:05:00|2088.31|2086.81|2087.23|2085.73|2088.44|2086.94|2087.23|2085.73|0
1649290200000|2022-04-07 00:10:00|2087.15|2085.65|2087.15|2085.65|2088.44|2086.94|2086.88|2085.38|0
1649290500000|2022-04-07 00:15:00|2089.66|2088.16|2088.42|2086.92|2090.37|2088.87|2088.14|2086.64|0
1649290800000|2022-04-07 00:20:00|2088.35|2086.85|2088.94|2087.44|2089.64|2088.14|2088.28|2086.78|0
1649291100000|2022-04-07 00:25:00|2089.08|2087.58|2089.92|2088.42|2090.06|2088.56|2088.66|2087.16|0
1649291400000|2022-04-07 00:30:00|2090.06|2088.56|2089.22|2087.72|2090.06|2088.56|2088.8|2087.3|0
1649291700000|2022-04-07 00:35:00|2089.15|2087.65|2088.66|2087.16|2089.22|2087.72|2088.52|2087.02|0
1649292000000|2022-04-07 00:40:00|2088.73|2087.23|2090.2|2088.7|2090.49|2088.99|2088.73|2087.23|0
1649292300000|2022-04-07 00:45:00|2090.06|2088.56|2089.22|2087.72|2090.2|2088.7|2088.94|2087.44|0
1649292600000|2022-04-07 00:50:00|2089.5|2088|2089.5|2088|2089.92|2088.42|2089.08|2087.58|0
1649292900000|2022-04-07 00:55:00|2089.64|2088.14|2090.2|2088.7|2090.2|2088.7|2089.08|2087.58|0
1649293200000|2022-04-07 01:00:00|2090.35|2088.85|2089.5|2088|2090.35|2088.85|2089.08|2087.58|0
1649293500000|2022-04-07 01:05:00|2089.57|2088.07|2091.61|2090.11|2091.75|2090.25|2089.5|2088|0
1649293800000|2022-04-07 01:10:00|2091.75|2090.25|2091.33|2089.83|2092.03|2090.53|2090.77|2089.27|0
1649294100000|2022-04-07 01:15:00|2091.19|2089.69|2091.47|2089.97|2092.03|2090.53|2091.19|2089.69|0
1649294400000|2022-04-07 01:20:00|2091.61|2090.11|2090.77|2089.27|2091.75|2090.25|2090.63|2089.13|0
1649294700000|2022-04-07 01:25:00|2090.63|2089.13|2089.78|2088.28|2090.63|2089.13|2089.64|2088.14|0
1649295000000|2022-04-07 01:30:00|2089.64|2088.14|2090.63|2089.13|2090.83|2089.33|2089.22|2087.72|0
1649295300000|2022-04-07 01:35:00|2090.49|2088.99|2091.19|2089.69|2091.33|2089.83|2090.49|2088.99|0
1649295600000|2022-04-07 01:40:00|2091.33|2089.83|2093.72|2092.22|2093.72|2092.22|2091.33|2089.83|0
1649295900000|2022-04-07 01:45:00|2093.86|2092.36|2093.44|2091.94|2095.26|2093.76|2092.87|2091.37|0
1649296200000|2022-04-07 01:50:00|2093.36|2091.86|2093.17|2091.67|2093.72|2092.22|2092.73|2091.23|0
1649296500000|2022-04-07 01:55:00|2093.31|2091.81|2093.02|2091.52|2093.87|2092.37|2092.74|2091.24|0
1649296800000|2022-04-07 02:00:00|2092.88|2091.38|2092.18|2090.68|2093.31|2091.81|2092.04|2090.54|0
1649297100000|2022-04-07 02:05:00|2092.04|2090.54|2091.91|2090.41|2092.6|2091.1|2091.76|2090.26|0
1649297400000|2022-04-07 02:10:00|2091.98|2090.48|2092.33|2090.83|2092.61|2091.11|2091.77|2090.27|0
1649297700000|2022-04-07 02:15:00|2092.19|2090.69|2092.05|2090.55|2092.47|2090.97|2091.77|2090.27|0
1649298000000|2022-04-07 02:20:00|2091.98|2090.48|2091.98|2090.48|2092.19|2090.69|2091.77|2090.27|0
1649298300000|2022-04-07 02:25:00|2092.05|2090.55|2092.05|2090.55|2092.47|2090.97|2092.05|2090.55|0
1649298600000|2022-04-07 02:30:00|2092.19|2090.69|2092.33|2090.83|2093.32|2091.82|2092.19|2090.69|0
1649298900000|2022-04-07 02:35:00|2092.19|2090.69|2090.93|2089.43|2092.19|2090.69|2090.93|2089.43|0
1649299200000|2022-04-07 02:40:00|2091.07|2089.57|2090.93|2089.43|2091.07|2089.57|2090.65|2089.15|0
1649299500000|2022-04-07 02:45:00|2090.85|2089.35|2090.93|2089.43|2091.28|2089.78|2090.79|2089.29|0
1649299800000|2022-04-07 02:50:00|2091.07|2089.57|2091.35|2089.85|2091.77|2090.27|2091.07|2089.57|0
1649300100000|2022-04-07 02:55:00|2091.28|2089.78|2091.35|2089.85|2091.77|2090.27|2091.07|2089.57|0
1649300400000|2022-04-07 03:00:00|2091.42|2089.92|2091.21|2089.71|2091.77|2090.27|2091.21|2089.71|0
1649300700000|2022-04-07 03:05:00|2091.07|2089.57|2090.93|2089.43|2091.21|2089.71|2090.71|2089.21|0
1649301000000|2022-04-07 03:10:00|2090.79|2089.29|2090.93|2089.43|2091.07|2089.57|2090.65|2089.15|0
1649301300000|2022-04-07 03:15:00|2090.99|2089.49|2090.37|2088.87|2090.99|2089.49|2090.08|2088.58|0
1649301600000|2022-04-07 03:20:00|2090.51|2089.01|2090.37|2088.87|2090.65|2089.15|2090.37|2088.87|0
1649301900000|2022-04-07 03:25:00|2090.22|2088.72|2089.52|2088.02|2090.51|2089.01|2089.24|2087.74|0
1649302200000|2022-04-07 03:30:00|2089.59|2088.09|2089.38|2087.88|2089.8|2088.3|2089.1|2087.6|0
1649302500000|2022-04-07 03:35:00|2089.31|2087.81|2088.96|2087.46|2089.66|2088.16|2088.96|2087.46|0
1649302800000|2022-04-07 03:40:00|2088.82|2087.32|2088.4|2086.9|2088.96|2087.46|2088.4|2086.9|0
1649303100000|2022-04-07 03:45:00|2088.54|2087.04|2089.11|2087.61|2089.25|2087.75|2088.54|2087.04|0
1649303400000|2022-04-07 03:50:00|2089.18|2087.68|2088.33|2086.83|2089.25|2087.75|2088.33|2086.83|0
1649303700000|2022-04-07 03:55:00|2088.41|2086.91|2087.21|2085.71|2088.55|2087.05|2087.14|2085.64|0
1649304000000|2022-04-07 04:00:00|2087.28|2085.78|2087.71|2086.21|2087.85|2086.35|2086.86|2085.36|0
1649304300000|2022-04-07 04:05:00|2087.56|2086.06|2087.42|2085.92|2087.99|2086.49|2087.42|2085.92|0
1649304600000|2022-04-07 04:10:00|2087.28|2085.78|2087|2085.5|2087.42|2085.92|2086.72|2085.22|0
1649304900000|2022-04-07 04:15:00|2087.07|2085.57|2087.35|2085.85|2087.35|2085.85|2086.86|2085.36|0
1649305200000|2022-04-07 04:20:00|2087.28|2085.78|2086.72|2085.22|2087.42|2085.92|2086.72|2085.22|0
1649305500000|2022-04-07 04:25:00|2086.65|2085.15|2087.07|2085.57|2087.14|2085.64|2085.6|2084.1|0
1649305800000|2022-04-07 04:30:00|2087.14|2085.64|2087.99|2086.49|2088.41|2086.91|2087.14|2085.64|0
1649306100000|2022-04-07 04:35:00|2088.05|2086.55|2088.13|2086.63|2088.13|2086.63|2087.71|2086.21|0
1649306400000|2022-04-07 04:40:00|2087.85|2086.35|2088.29|2086.79|2088.29|2086.79|2087.71|2086.21|0
1649306700000|2022-04-07 04:45:00|2088.43|2086.93|2088.18|2086.68|2088.57|2087.07|2087.73|2086.23|0
1649307000000|2022-04-07 04:50:00|2088.32|2086.82|2087.76|2086.26|2088.46|2086.96|2087.62|2086.12|0
1649307300000|2022-04-07 04:55:00|2087.62|2086.12|2087.4|2085.9|2087.62|2086.12|2087.05|2085.55|0
1649307600000|2022-04-07 05:00:00|2087.33|2085.83|2087.2|2085.7|2088.32|2086.82|2086.78|2085.28|0
1649307900000|2022-04-07 05:05:00|2087.13|2085.63|2087.77|2086.27|2087.77|2086.27|2086.36|2084.86|0
1649308200000|2022-04-07 05:10:00|2087.91|2086.41|2087.92|2086.42|2088.25|2086.75|2086.92|2085.42|0
1649308500000|2022-04-07 05:15:00|2087.98|2086.48|2087.07|2085.57|2088.2|2086.7|2086.79|2085.29|0
1649308800000|2022-04-07 05:20:00|2087.14|2085.64|2086.5|2085|2087.35|2085.85|2086.36|2084.86|0
1649309100000|2022-04-07 05:25:00|2086.43|2084.93|2086.36|2084.86|2086.5|2085|2085.8|2084.3|0
1649309400000|2022-04-07 05:30:00|2086.22|2084.72|2086.93|2085.43|2087.49|2085.99|2086.08|2084.58|0
1649309700000|2022-04-07 05:35:00|2087|2085.5|2088.76|2087.26|2088.9|2087.4|2086.79|2085.29|0
1649310000000|2022-04-07 05:40:00|2088.62|2087.12|2088.2|2086.7|2089.32|2087.82|2088.2|2086.7|0
1649310300000|2022-04-07 05:45:00|2088.12|2086.62|2090.45|2088.95|2090.87|2089.37|2087.92|2086.42|0
1649310600000|2022-04-07 05:50:00|2090.31|2088.81|2091.29|2089.79|2091.43|2089.93|2089.88|2088.38|0
1649310900000|2022-04-07 05:55:00|2091.15|2089.65|2089.88|2088.38|2091.71|2090.21|2089.88|2088.38|0
1649311200000|2022-04-07 06:00:00|2090.16|2088.66|2090.16|2088.66|2091.15|2089.65|2088.9|2087.4|0
1649311500000|2022-04-07 06:05:00|2090.31|2088.81|2091.72|2090.22|2092.7|2091.2|2090.02|2088.52|0
1649311800000|2022-04-07 06:10:00|2091.79|2090.29|2092.4|2090.9|2093.53|2092.03|2091.7|2090.2|0
1649312100000|2022-04-07 06:15:00|2092.54|2091.04|2093.31|2091.81|2093.67|2092.17|2092.4|2090.9|0
1649312400000|2022-04-07 06:20:00|2093.25|2091.75|2094.48|2092.98|2094.62|2093.12|2092.68|2091.18|0
1649312700000|2022-04-07 06:25:00|2094.55|2093.05|2095|2093.5|2095.51|2094.01|2094.07|2092.57|0
1649313000000|2022-04-07 06:30:00|2095.07|2093.57|2094.43|2093.03|2096.93|2095.53|2093.52|2092.02|57
1649313300000|2022-04-07 06:35:00|2094.55|2093.15|2096.68|2095.28|2096.68|2095.28|2094.18|2092.78|28
1649313600000|2022-04-07 06:40:00|2096.55|2095.15|2099.55|2098.15|2099.55|2098.15|2096.43|2095.03|22
1649313900000|2022-04-07 06:45:00|2099.68|2098.28|2100.68|2099.28|2100.68|2099.28|2099.68|2098.28|8
1649314200000|2022-04-07 06:50:00|2100.55|2099.15|2099.93|2098.53|2100.55|2099.15|2099.8|2098.4|16
1649314500000|2022-04-07 06:55:00|2099.92|2098.42|2100.34|2098.84|2101.73|2100.23|2099.5|2098|0
1649314800000|2022-04-07 07:00:00|2100.48|2098.98|2095.35|2094.85|2104.6|2104.1|2093.6|2093.1|4527
1649315100000|2022-04-07 07:05:00|2095.48|2094.98|2098.85|2098.35|2099.48|2098.98|2093.98|2093.48|2639
1649315400000|2022-04-07 07:10:00|2098.73|2098.23|2106.48|2105.98|2107.98|2107.48|2098.73|2098.23|3039
1649315700000|2022-04-07 07:15:00|2106.35|2105.85|2103.6|2103.1|2107.85|2107.35|2102.98|2102.48|1836
1649316000000|2022-04-07 07:20:00|2103.73|2103.23|2107.1|2106.6|2107.98|2107.48|2102.48|2101.98|1578
1649316300000|2022-04-07 07:25:00|2106.98|2106.48|2103.85|2103.35|2108.48|2107.98|2103.73|2103.23|1532
1649316600000|2022-04-07 07:30:00|2103.6|2103.1|2101.48|2100.98|2103.6|2103.1|2097.73|2097.23|1945
1649316900000|2022-04-07 07:35:00|2101.35|2100.85|2103.73|2103.23|2104.98|2104.48|2101.23|2100.73|2248
1649317200000|2022-04-07 07:40:00|2103.85|2103.35|2099.35|2098.85|2104.85|2104.35|2099.23|2098.73|1850
1649317500000|2022-04-07 07:45:00|2099.48|2098.98|2100.73|2100.23|2101.85|2101.35|2097.73|2097.23|1207
1649317800000|2022-04-07 07:50:00|2100.85|2100.35|2103.73|2103.23|2104.48|2103.98|2100.48|2099.98|1165
1649318100000|2022-04-07 07:55:00|2103.48|2102.98|2102.85|2102.35|2103.6|2103.1|2100.98|2100.48|1106
1649318400000|2022-04-07 08:00:00|2102.98|2102.48|2099.85|2099.35|2104.35|2103.85|2099.35|2098.85|1294
1649318700000|2022-04-07 08:05:00|2099.98|2099.48|2102.98|2102.48|2103.48|2102.98|2097.73|2097.23|982
1649319000000|2022-04-07 08:10:00|2102.85|2102.35|2099.6|2099.1|2104.23|2103.73|2099.48|2098.98|937
1649319300000|2022-04-07 08:15:00|2099.73|2099.23|2102.73|2102.23|2103.23|2102.73|2099.73|2099.23|643
1649319600000|2022-04-07 08:20:00|2102.98|2102.48|2102.48|2101.98|2105.23|2104.73|2102.35|2101.85|730
1649319900000|2022-04-07 08:25:00|2102.35|2101.85|2105.85|2105.35|2106.98|2106.48|2102.35|2101.85|593
1649320200000|2022-04-07 08:30:00|2105.98|2105.48|2107.48|2106.98|2107.48|2106.98|2105.23|2104.73|1168
1649320500000|2022-04-07 08:35:00|2107.23|2106.73|2105.35|2104.85|2108.23|2107.73|2104.98|2104.48|2584
1649320800000|2022-04-07 08:40:00|2105.48|2104.98|2108.23|2107.73|2108.48|2107.98|2105.23|2104.73|4874
1649321100000|2022-04-07 08:45:00|2108.1|2107.6|2109.35|2108.85|2109.48|2108.98|2107.23|2106.73|652
1649321400000|2022-04-07 08:50:00|2109.48|2108.98|2110.98|2110.48|2111.23|2110.73|2108.73|2108.23|2868
1649321700000|2022-04-07 08:55:00|2110.73|2110.23|2112.48|2111.98|2112.98|2112.48|2109.98|2109.48|746
1649322000000|2022-04-07 09:00:00|2112.35|2111.85|2111.35|2110.85|2113.48|2112.98|2111.1|2110.6|1063
1649322300000|2022-04-07 09:05:00|2111.23|2110.73|2109.48|2108.98|2111.98|2111.48|2109.23|2108.73|687
1649322600000|2022-04-07 09:10:00|2109.6|2109.1|2108.73|2108.23|2109.85|2109.35|2107.98|2107.48|590
1649322900000|2022-04-07 09:15:00|2108.48|2107.98|2108.98|2108.48|2110.23|2109.73|2107.73|2107.23|693
1649323200000|2022-04-07 09:20:00|2109.1|2108.6|2111.3|2110.8|2112.3|2111.8|2108.6|2108.1|640
1649323500000|2022-04-07 09:25:00|2111.17|2110.67|2111.8|2111.3|2112.17|2111.67|2109.55|2109.05|903
1649323800000|2022-04-07 09:30:00|2111.92|2111.42|2111.8|2111.3|2113.55|2113.05|2111.17|2110.67|503
1649324100000|2022-04-07 09:35:00|2112.05|2111.55|2113.55|2113.05|2114.05|2113.55|2112.05|2111.55|3563
1649324400000|2022-04-07 09:40:00|2113.42|2112.92|2111.8|2111.3|2114.05|2113.55|2111.8|2111.3|1537
1649324700000|2022-04-07 09:45:00|2111.67|2111.17|2111.05|2110.55|2111.8|2111.3|2110.42|2109.92|374
1649325000000|2022-04-07 09:50:00|2110.92|2110.42|2114.05|2113.55|2114.3|2113.8|2110.8|2110.3|499
1649325300000|2022-04-07 09:55:00|2113.92|2113.42|2114.05|2113.55|2114.55|2114.05|2113.55|2113.05|270
1649325600000|2022-04-07 10:00:00|2114.17|2113.67|2114.55|2114.05|2115.8|2115.3|2113.55|2113.05|443
1649325900000|2022-04-07 10:05:00|2114.3|2113.8|2114.3|2113.8|2114.92|2114.42|2113.3|2112.8|469
1649326200000|2022-04-07 10:10:00|2114.17|2113.67|2114.92|2114.42|2115.3|2114.8|2113.8|2113.3|998
1649326500000|2022-04-07 10:15:00|2114.8|2114.3|2115.55|2115.05|2115.92|2115.42|2114.55|2114.05|377
1649326800000|2022-04-07 10:20:00|2115.67|2115.17|2116.17|2115.67|2117.55|2117.05|2115.42|2114.92|610
1649327100000|2022-04-07 10:25:00|2116.05|2115.55|2116.55|2116.05|2116.55|2116.05|2115.17|2114.67|350
1649327400000|2022-04-07 10:30:00|2116.67|2116.17|2115.55|2115.05|2116.67|2116.17|2115.3|2114.8|333
1649327700000|2022-04-07 10:35:00|2115.67|2115.17|2116.55|2116.05|2116.8|2116.3|2115.05|2114.55|372
1649328000000|2022-04-07 10:40:00|2116.3|2115.8|2115.05|2114.55|2116.55|2116.05|2114.8|2114.3|360
1649328300000|2022-04-07 10:45:00|2115.17|2114.67|2115.55|2115.05|2116.3|2115.8|2115.17|2114.67|451
1649328600000|2022-04-07 10:50:00|2115.67|2115.17|2114.8|2114.3|2116.55|2116.05|2114.8|2114.3|1474
1649328900000|2022-04-07 10:55:00|2114.55|2114.05|2113.05|2112.55|2114.8|2114.3|2112.92|2112.42|436
1649329200000|2022-04-07 11:00:00|2113.17|2112.67|2112.05|2111.55|2114.05|2113.55|2111.55|2111.05|671
1649329500000|2022-04-07 11:05:00|2112.17|2111.67|2113.92|2113.42|2124.92|2124.42|2109.92|2109.42|3415
1649329800000|2022-04-07 11:10:00|2114.17|2113.67|2114.42|2113.92|2116.17|2115.67|2111.42|2110.92|1561
1649330100000|2022-04-07 11:15:00|2114.3|2113.8|2113.55|2113.05|2114.67|2114.17|2112.67|2112.17|517
1649330400000|2022-04-07 11:20:00|2113.8|2113.3|2112.05|2111.55|2114.3|2113.8|2111.8|2111.3|436
1649330700000|2022-04-07 11:25:00|2111.92|2111.42|2110.92|2110.42|2113.3|2112.8|2110.3|2109.8|422
1649331000000|2022-04-07 11:30:00|2111.05|2110.55|2109.42|2108.92|2111.8|2111.3|2108.92|2108.42|690
1649331300000|2022-04-07 11:35:00|2109.3|2108.8|2109.67|2109.17|2110.8|2110.3|2108.8|2108.3|340
1649331600000|2022-04-07 11:40:00|2109.78|2109.28|2110.78|2110.28|2111.28|2110.78|2108.91|2108.41|520
1649331900000|2022-04-07 11:45:00|2110.66|2110.16|2111.16|2110.66|2111.41|2110.91|2109.91|2109.41|333
1649332200000|2022-04-07 11:50:00|2111.28|2110.78|2111.41|2110.91|2111.91|2111.41|2110.28|2109.78|470
1649332500000|2022-04-07 11:55:00|2111.53|2111.03|2112.16|2111.66|2112.16|2111.66|2110.66|2110.16|288
1649332800000|2022-04-07 12:00:00|2112.28|2111.78|2111.41|2110.91|2113.53|2113.03|2111.41|2110.91|828
1649333100000|2022-04-07 12:05:00|2111.53|2111.03|2112.66|2112.16|2112.66|2112.16|2111.53|2111.03|489
1649333400000|2022-04-07 12:10:00|2112.53|2112.03|2112.66|2112.16|2113.66|2113.16|2111.91|2111.41|1380
1649333700000|2022-04-07 12:15:00|2112.78|2112.28|2113.91|2113.41|2114.16|2113.66|2111.91|2111.41|354
1649334000000|2022-04-07 12:20:00|2114.03|2113.53|2113.91|2113.41|2115.41|2114.91|2113.16|2112.66|379
1649334300000|2022-04-07 12:25:00|2113.66|2113.16|2113.78|2113.28|2114.28|2113.78|2112.91|2112.41|294
1649334600000|2022-04-07 12:30:00|2113.66|2113.16|2116.28|2115.78|2116.28|2115.78|2113.16|2112.66|391
1649334900000|2022-04-07 12:35:00|2116.41|2115.91|2115.91|2115.41|2116.53|2116.03|2115.41|2114.91|308
1649335200000|2022-04-07 12:40:00|2116.16|2115.66|2115.41|2114.91|2116.66|2116.16|2115.41|2114.91|377
1649335500000|2022-04-07 12:45:00|2115.66|2115.16|2114.41|2113.91|2116.91|2116.41|2114.03|2113.53|430
1649335800000|2022-04-07 12:50:00|2114.28|2113.78|2110.91|2110.41|2114.91|2114.41|2110.66|2110.16|916
1649336100000|2022-04-07 12:55:00|2110.66|2110.16|2112.91|2112.41|2112.91|2112.41|2110.41|2109.91|807
1649336400000|2022-04-07 13:00:00|2113.03|2112.53|2112.91|2112.41|2114.91|2114.41|2112.53|2112.03|729
1649336700000|2022-04-07 13:05:00|2113.03|2112.53|2112.41|2111.91|2113.91|2113.41|2111.91|2111.41|670
1649337000000|2022-04-07 13:10:00|2112.28|2111.78|2112.28|2111.78|2113.03|2112.53|2112.03|2111.53|399
1649337300000|2022-04-07 13:15:00|2112.41|2111.91|2112.66|2112.16|2112.66|2112.16|2110.66|2110.16|699
1649337600000|2022-04-07 13:20:00|2112.53|2112.03|2112.16|2111.66|2112.66|2112.16|2111.53|2111.03|340
1649337900000|2022-04-07 13:25:00|2112.03|2111.53|2113.53|2113.03|2113.91|2113.41|2111.66|2111.16|447
1649338200000|2022-04-07 13:30:00|2113.66|2113.16|2116.16|2115.66|2116.41|2115.91|2112.16|2111.66|982
1649338500000|2022-04-07 13:35:00|2116.03|2115.53|2115.91|2115.41|2117.66|2117.16|2114.66|2114.16|1339
1649338800000|2022-04-07 13:40:00|2116.16|2115.66|2113.16|2112.66|2117.16|2116.66|2113.03|2112.53|2084
1649339100000|2022-04-07 13:45:00|2113.03|2112.53|2112.16|2111.66|2115.41|2114.91|2111.66|2111.16|700
1649339400000|2022-04-07 13:50:00|2111.91|2111.41|2113.91|2113.41|2114.91|2114.41|2111.66|2111.16|1368
1649339700000|2022-04-07 13:55:00|2113.78|2113.28|2119.16|2118.66|2119.41|2118.91|2113.16|2112.66|3892
1649340000000|2022-04-07 14:00:00|2118.91|2118.41|2111.66|2111.16|2119.16|2118.66|2111.53|2111.03|1753
1649340300000|2022-04-07 14:05:00|2111.91|2111.41|2110.16|2109.66|2112.78|2112.28|2108.53|2108.03|1487
1649340600000|2022-04-07 14:10:00|2110.34|2109.84|2111.84|2111.34|2112.84|2112.34|2109.59|2109.09|3375
1649340900000|2022-04-07 14:15:00|2111.59|2111.09|2110.34|2109.84|2111.59|2111.09|2108.59|2108.09|805
1649341200000|2022-04-07 14:20:00|2110.21|2109.71|2108.34|2107.84|2110.59|2110.09|2107.84|2107.34|939
1649341500000|2022-04-07 14:25:00|2108.09|2107.59|2108.46|2107.96|2110.34|2109.84|2107.59|2107.09|798
1649341800000|2022-04-07 14:30:00|2108.34|2107.84|2112.09|2111.59|2113.09|2112.59|2108.09|2107.59|3997
1649342100000|2022-04-07 14:35:00|2112.21|2111.71|2109.59|2109.09|2113.09|2112.59|2108.84|2108.34|850
1649342400000|2022-04-07 14:40:00|2109.46|2108.96|2106.84|2106.34|2109.46|2108.96|2105.59|2105.09|1082
1649342700000|2022-04-07 14:45:00|2106.96|2106.46|2106.21|2105.71|2108.21|2107.71|2105.96|2105.46|736
1649343000000|2022-04-07 14:50:00|2106.34|2105.84|2107.84|2107.34|2109.34|2108.84|2106.34|2105.84|900
1649343300000|2022-04-07 14:55:00|2107.96|2107.46|2107.84|2107.34|2109.09|2108.59|2107.59|2107.09|944
1649343600000|2022-04-07 15:00:00|2107.71|2107.21|2109.59|2109.09|2111.59|2111.09|2107.71|2107.21|1565
1649343900000|2022-04-07 15:05:00|2109.34|2108.84|2107.34|2106.84|2110.09|2109.59|2107.09|2106.59|1652
1649344200000|2022-04-07 15:10:00|2107.09|2106.59|2107.34|2106.84|2107.34|2106.84|2105.59|2105.09|1659
1649344500000|2022-04-07 15:15:00|2107.09|2106.59|2104.84|2104.34|2107.34|2106.84|2104.59|2104.09|1784
1649344800000|2022-04-07 15:20:00|2104.59|2104.09|2106.35|2104.85|2106.96|2106.46|2104.21|2103.71|3796
1649345100000|2022-04-07 15:25:00|2106.49|2104.99|2102.68|2101.18|2107.72|2106.22|2100.72|2099.22|4223
1649345400000|2022-04-07 15:30:00|2102.82|2101.32|2103.41|2102.01|2104.04|2102.64|2099.79|2098.39|337
1649345700000|2022-04-07 15:35:00|2103.54|2102.14|2104.66|2103.26|2104.66|2103.26|2102.79|2101.39|59
1649346000000|2022-04-07 15:40:00|2103.54|2102.14|2102.41|2101.01|2104.04|2102.64|2101.79|2100.39|10399
1649346300000|2022-04-07 15:45:00|2102.54|2101.14|2103.29|2101.89|2104.66|2103.26|2101.66|2100.26|172
1649346600000|2022-04-07 15:50:00|2103.16|2101.76|2103.16|2101.76|2104.41|2103.01|2102.66|2101.26|15
1649346900000|2022-04-07 15:55:00|2103.29|2101.89|2104.6|2103.1|2104.74|2103.24|2103.29|2101.89|9
1649347200000|2022-04-07 16:00:00|2104.46|2102.96|2104.17|2102.67|2106.06|2104.56|2103.88|2102.38|1
1649347500000|2022-04-07 16:05:00|2104.45|2102.95|2106.69|2105.19|2107.11|2105.61|2104.14|2102.64|0
1649347800000|2022-04-07 16:10:00|2106.83|2105.33|2107.25|2105.75|2109.24|2107.74|2105.84|2104.34|0
1649348100000|2022-04-07 16:15:00|2107.39|2105.89|2105.41|2103.91|2107.68|2106.18|2104.84|2103.34|0
1649348400000|2022-04-07 16:20:00|2105.27|2103.77|2106.4|2104.9|2108.24|2106.74|2104.84|2103.34|0
1649348700000|2022-04-07 16:25:00|2106.19|2104.69|2104.38|2102.88|2107.11|2105.61|2103.34|2101.84|0
1649349000000|2022-04-07 16:30:00|2104.24|2102.74|2104|2102.5|2105.41|2103.91|2103.39|2101.89|0
1649349300000|2022-04-07 16:35:00|2103.86|2102.36|2103.36|2101.86|2105.56|2104.06|2103.15|2101.65|0
1649349600000|2022-04-07 16:40:00|2103.29|2101.79|2102.54|2101.04|2104.56|2103.06|2102.4|2100.9|0
1649349900000|2022-04-07 16:45:00|2102.69|2101.19|2099.72|2098.22|2103.96|2102.46|2099.72|2098.22|0
1649350200000|2022-04-07 16:50:00|2099.58|2098.08|2102.14|2100.64|2103.56|2102.06|2099.58|2098.08|0
1649350500000|2022-04-07 16:55:00|2102|2100.5|2103.7|2102.2|2103.98|2102.48|2101.57|2100.07|0
1649350800000|2022-04-07 17:00:00|2103.56|2102.06|2106.96|2105.46|2107.66|2106.16|2102.99|2101.49|0
1649351100000|2022-04-07 17:05:00|2106.81|2105.31|2108.37|2106.87|2108.37|2106.87|2105.82|2104.32|0
1649351400000|2022-04-07 17:10:00|2108.09|2106.59|2111.88|2110.38|2114.17|2112.67|2107.95|2106.45|0
1649351700000|2022-04-07 17:15:00|2112.02|2110.52|2113.7|2112.2|2114.71|2113.21|2111|2109.5|0
1649352000000|2022-04-07 17:20:00|2113.84|2112.34|2113.56|2112.06|2116.03|2114.53|2113.42|2111.92|0
1649352300000|2022-04-07 17:25:00|2113.99|2112.49|2116.3|2114.8|2117.51|2116.01|2113.56|2112.06|0
1649352600000|2022-04-07 17:30:00|2116.52|2115.02|2115.2|2113.7|2117.65|2116.15|2114.78|2113.28|0
1649352900000|2022-04-07 17:35:00|2115.35|2113.85|2114.05|2112.55|2116.83|2115.33|2113.77|2112.27|0
1649353200000|2022-04-07 17:40:00|2113.91|2112.41|2114.16|2112.66|2115.61|2114.11|2113.77|2112.27|0
1649353500000|2022-04-07 17:45:00|2114.02|2112.52|2113.57|2112.07|2116.43|2114.93|2113.01|2111.51|0
1649353800000|2022-04-07 17:50:00|2113.72|2112.22|2114.28|2112.78|2115.13|2113.63|2112.87|2111.37|0
1649354100000|2022-04-07 17:55:00|2114|2112.5|2121.59|2120.09|2122.74|2121.24|2113.86|2112.36|0
1649354400000|2022-04-07 18:00:00|2121.73|2120.23|2122.02|2120.52|2124.01|2122.51|2120.89|2119.39|0
1649354700000|2022-04-07 18:05:00|2121.88|2120.38|2122.94|2121.44|2122.94|2121.44|2119.47|2117.97|0
1649355000000|2022-04-07 18:10:00|2122.8|2121.3|2122.2|2120.7|2123.9|2122.4|2121.1|2119.6|0
1649355300000|2022-04-07 18:15:00|2122.13|2120.63|2118.95|2117.45|2122.77|2121.27|2118.38|2116.88|0
1649355600000|2022-04-07 18:20:00|2118.81|2117.31|2121.07|2119.57|2121.07|2119.57|2118.81|2117.31|0
1649355900000|2022-04-07 18:25:00|2121.21|2119.71|2120.56|2119.06|2125.88|2124.38|2120|2118.5|0
1649356200000|2022-04-07 18:30:00|2120.21|2118.71|2120.65|2119.15|2121.34|2119.84|2119.22|2117.72|0
1649356500000|2022-04-07 18:35:00|2120.79|2119.29|2121.92|2120.42|2122.06|2120.56|2118.87|2117.37|0
1649356800000|2022-04-07 18:40:00|2121.85|2120.35|2123.07|2121.57|2123.64|2122.14|2119.94|2118.44|0
1649357100000|2022-04-07 18:45:00|2123.22|2121.72|2125.19|2123.69|2126.62|2125.12|2121.52|2120.02|0
1649357400000|2022-04-07 18:50:00|2125.05|2123.55|2127.37|2125.87|2128.05|2126.55|2124.2|2122.7|0
1649357700000|2022-04-07 18:55:00|2127.52|2126.02|2131.91|2130.41|2132.97|2131.47|2127.52|2126.02|0
1649358000000|2022-04-07 19:00:00|2131.2|2129.7|2134.22|2132.72|2135.35|2133.85|2130.92|2129.42|0
1649358300000|2022-04-07 19:05:00|2134.08|2132.58|2136.05|2134.55|2136.23|2134.73|2133.08|2131.58|0
1649358600000|2022-04-07 19:10:00|2135.98|2134.48|2138|2136.5|2138|2136.5|2134.99|2133.49|0
1649358900000|2022-04-07 19:15:00|2138.14|2136.64|2135.81|2134.31|2139.35|2137.85|2135.38|2133.88|0
1649359200000|2022-04-07 19:20:00|2135.67|2134.17|2133.24|2131.74|2135.73|2134.23|2131.96|2130.46|0
1649359500000|2022-04-07 19:25:00|2133.52|2132.02|2132.47|2130.97|2134.8|2133.3|2131.53|2130.03|0
1649359800000|2022-04-07 19:30:00|2132.54|2131.04|2136.65|2135.15|2136.93|2135.43|2131.69|2130.19|0
1649360100000|2022-04-07 19:35:00|2136.79|2135.29|2137.18|2135.68|2137.18|2135.68|2135.19|2133.69|0
1649360400000|2022-04-07 19:40:00|2137.32|2135.82|2137.75|2136.25|2139.03|2137.53|2135.2|2133.7|0
1649360700000|2022-04-07 19:45:00|2137.89|2136.39|2135.63|2134.13|2140.02|2138.52|2134.21|2132.71|0
1649361000000|2022-04-07 19:50:00|2134.07|2132.57|2131.95|2130.45|2136.05|2134.55|2130.95|2129.45|0
1649361300000|2022-04-07 19:55:00|2131.87|2130.37|2129.66|2128.16|2131.87|2130.37|2127.67|2126.17|0
1649361600000|2022-04-07 20:00:00|2122.24|2120.74|2121.29|2119.79|2122.55|2121.05|2120.57|2119.07|0
1649361900000|2022-04-07 20:05:00|2121.3|2119.8|2121.7|2120.2|2122.1|2120.6|2120.98|2119.48|0
1649362200000|2022-04-07 20:10:00|2121.83|2120.33|2121.95|2120.45|2122.94|2121.44|2121.68|2120.18|0
1649362500000|2022-04-07 20:15:00|2122.04|2120.54|2121.09|2119.59|2122.67|2121.17|2120.91|2119.41|0
1649362800000|2022-04-07 20:20:00|2121.08|2119.58|2119.41|2117.91|2121.08|2119.58|2119.28|2117.78|0
1649363100000|2022-04-07 20:25:00|2119.42|2117.92|2119.19|2117.69|2119.68|2118.18|2118.56|2117.06|0
1649363400000|2022-04-07 20:30:00|2119.28|2117.78|2119.66|2118.16|2119.8|2118.3|2118.83|2117.33|0
1649363700000|2022-04-07 20:35:00|2119.67|2118.17|2120.38|2118.88|2120.38|2118.88|2119.53|2118.03|0
1649364000000|2022-04-07 20:40:00|2120.39|2118.89|2119.93|2118.43|2120.52|2119.02|2119.8|2118.3|0
1649364300000|2022-04-07 20:45:00|2119.94|2118.44|2120.52|2119.02|2120.52|2119.02|2119.66|2118.16|0
1649364600000|2022-04-07 20:50:00|2120.66|2119.16|2121.51|2120.01|2121.65|2120.15|2120.66|2119.16|0
1649364900000|2022-04-07 20:55:00|2121.38|2119.88|2120.65|2119.15|2121.51|2120.01|2120.29|2118.79|0
1649365200000|2022-04-07 21:00:00|2128.4|2126.9|2128.38|2126.88|2128.55|2127.05|2128.18|2126.68|0
1649365500000|2022-04-07 21:05:00|2128.36|2126.86|2128.15|2126.65|2128.55|2127.05|2128.15|2126.65|0
1649365800000|2022-04-07 21:10:00|2128.14|2126.64|2128.03|2126.53|2128.14|2126.64|2127.83|2126.33|0
1649366100000|2022-04-07 21:15:00|2120.33|2118.83|2119.97|2118.47|2120.33|2118.83|2119.92|2118.42|0
1649366400000|2022-04-07 21:20:00|2120.06|2118.56|2120.06|2118.56|2120.28|2118.78|2119.97|2118.47|0
1649366700000|2022-04-07 21:25:00|2119.97|2118.47|2120.18|2118.68|2120.69|2119.19|2119.97|2118.47|0
1649367000000|2022-04-07 21:30:00|2128.04|2126.54|2128.08|2126.58|2128.08|2126.58|2128.04|2126.54|0
1649367300000|2022-04-07 21:35:00|2128.18|2126.68|2128.12|2126.62|2128.29|2126.79|2128|2126.5|0
1649367600000|2022-04-07 21:40:00|2128.14|2126.64|2128.29|2126.79|2128.29|2126.79|2128.04|2126.54|0
1649367900000|2022-04-07 21:45:00|2128.2|2126.7|2128.33|2126.83|2128.43|2126.93|2128.2|2126.7|0
1649368200000|2022-04-07 21:50:00|2128.26|2126.76|2128.26|2126.76|2128.29|2126.79|2128.22|2126.72|0
1649368500000|2022-04-07 21:55:00|2128.25|2126.75|2128|2126.5|2128.45|2126.95|2128|2126.5|0
1649368800000|2022-04-07 22:00:00|2120.31|2118.81|2121.58|2120.08|2121.58|2120.08|2120.09|2118.59|0
1649369100000|2022-04-07 22:05:00|2121.57|2120.07|2121.31|2119.81|2121.57|2120.07|2120.86|2119.36|0
1649369400000|2022-04-07 22:10:00|2121.35|2119.85|2121.98|2120.48|2122.3|2120.8|2121.17|2119.67|0
1649369700000|2022-04-07 22:15:00|2121.99|2120.49|2121.58|2120.08|2122.12|2120.62|2121.58|2120.08|0
1649370000000|2022-04-07 22:20:00|2121.62|2120.12|2121.71|2120.21|2121.98|2120.48|2121.58|2120.08|0
1649370300000|2022-04-07 22:25:00|2121.62|2120.12|2121.17|2119.67|2121.62|2120.12|2121.08|2119.58|0
1649370600000|2022-04-07 22:30:00|2121.18|2119.68|2120.99|2119.49|2121.44|2119.94|2120.99|2119.49|0
1649370900000|2022-04-07 22:35:00|2121|2119.5|2121.17|2119.67|2121.31|2119.81|2120.99|2119.49|0
1649371200000|2022-04-07 22:40:00|2121.18|2119.68|2121.44|2119.94|2121.44|2119.94|2121.18|2119.68|0
1649371500000|2022-04-07 22:45:00|2121.43|2119.93|2121.17|2119.67|2121.44|2119.94|2120.99|2119.49|0
1649371800000|2022-04-07 22:50:00|2121.08|2119.58|2120.72|2119.22|2121.17|2119.67|2120.59|2119.09|0
1649372100000|2022-04-07 22:55:00|2120.68|2119.18|2121.31|2119.81|2121.31|2119.81|2120.68|2119.18|0
1649372400000|2022-04-07 23:00:00|2121.29|2119.79|2120.71|2119.21|2121.43|2119.93|2120.58|2119.08|0
1649372700000|2022-04-07 23:05:00|2120.8|2119.3|2120.98|2119.48|2121.16|2119.66|2120.8|2119.3|0
1649373000000|2022-04-07 23:10:00|2121.07|2119.57|2122.56|2121.06|2122.61|2121.11|2120.85|2119.35|0
1649373300000|2022-04-07 23:15:00|2122.61|2121.11|2121.84|2120.34|2122.61|2121.11|2121.79|2120.29|0
1649373600000|2022-04-07 23:20:00|2121.93|2120.43|2122.29|2120.79|2122.42|2120.92|2121.84|2120.34|0
1649373900000|2022-04-07 23:25:00|2122.42|2120.92|2122.83|2121.33|2123.28|2121.78|2122.29|2120.79|0
1649374200000|2022-04-07 23:30:00|2122.92|2121.42|2122.56|2121.06|2122.97|2121.47|2122.29|2120.79|0
1649374500000|2022-04-07 23:35:00|2122.7|2121.2|2123|2121.5|2123|2121.5|2122.42|2120.92|0
1649374800000|2022-04-07 23:40:00|2122.99|2121.49|2123.31|2121.81|2123.72|2122.22|2122.86|2121.36|0
1649375100000|2022-04-07 23:45:00|2123.22|2121.72|2123.85|2122.35|2123.85|2122.35|2122.86|2121.36|0
1649375400000|2022-04-07 23:50:00|2123.72|2122.22|2124.44|2122.94|2124.71|2123.21|2123.72|2122.22|0
1649375700000|2022-04-07 23:55:00|2124.57|2123.07|2124.12|2122.62|2124.98|2123.48|2124.12|2122.62|0
1649376000000|2022-04-08 00:00:00|2124.11|2122.61|2124.44|2122.94|2124.57|2123.07|2122.73|2121.23|0
1649376300000|2022-04-08 00:05:00|2124.43|2122.93|2124.12|2122.62|2124.71|2123.21|2123.85|2122.35|0
1649376600000|2022-04-08 00:10:00|2123.99|2122.49|2123.58|2122.08|2124.3|2122.8|2123.45|2121.95|0
1649376900000|2022-04-08 00:15:00|2131.41|2129.91|2129.28|2127.78|2131.41|2129.91|2129.13|2127.63|0
1649377200000|2022-04-08 00:20:00|2128.99|2127.49|2128.92|2127.42|2130.13|2128.63|2128.27|2126.77|0
1649377500000|2022-04-08 00:25:00|2128.78|2127.28|2126.37|2124.87|2129.35|2127.85|2126.22|2124.72|0
1649377800000|2022-04-08 00:30:00|2126.22|2124.72|2126.22|2124.72|2127.08|2125.58|2126.22|2124.72|0
1649378100000|2022-04-08 00:35:00|2126.37|2124.87|2127.08|2125.58|2127.22|2125.72|2126.22|2124.72|0
1649378400000|2022-04-08 00:40:00|2126.93|2125.43|2126.93|2125.43|2127.22|2125.72|2126.79|2125.29|0
1649378700000|2022-04-08 00:45:00|2127.08|2125.58|2126.94|2125.44|2127.5|2126|2126.51|2125.01|0
1649379000000|2022-04-08 00:50:00|2126.8|2125.3|2127.37|2125.87|2127.58|2126.08|2126.8|2125.3|0
1649379300000|2022-04-08 00:55:00|2127.23|2125.73|2128.08|2126.58|2128.08|2126.58|2126.8|2125.3|0
1649379600000|2022-04-08 01:00:00|2128.22|2126.72|2128.22|2126.72|2128.5|2127|2127.79|2126.29|0
1649379900000|2022-04-08 01:05:00|2128.36|2126.86|2127.79|2126.29|2128.65|2127.15|2127.79|2126.29|0
1649380200000|2022-04-08 01:10:00|2127.94|2126.44|2127.15|2125.65|2127.94|2126.44|2127.09|2125.59|0
1649380500000|2022-04-08 01:15:00|2127.23|2125.73|2126.8|2125.3|2127.65|2126.15|2126.38|2124.88|0
1649380800000|2022-04-08 01:20:00|2126.87|2125.37|2126.23|2124.73|2127.37|2125.87|2126.23|2124.73|0
1649381100000|2022-04-08 01:25:00|2126.3|2124.8|2126.42|2124.92|2126.8|2125.3|2126.23|2124.73|0
1649381400000|2022-04-08 01:30:00|2126.56|2125.06|2126.42|2124.92|2126.7|2125.2|2126.28|2124.78|0
1649381700000|2022-04-08 01:35:00|2126.28|2124.78|2126.56|2125.06|2126.7|2125.2|2126.13|2124.63|0
1649382000000|2022-04-08 01:40:00|2126.63|2125.13|2127.69|2126.19|2127.84|2126.34|2126.56|2125.06|0
1649382300000|2022-04-08 01:45:00|2127.84|2126.34|2127.68|2126.18|2127.97|2126.47|2127.55|2126.05|0
1649382600000|2022-04-08 01:50:00|2127.82|2126.32|2126.25|2124.75|2127.82|2126.32|2126.25|2124.75|0
1649382900000|2022-04-08 01:55:00|2126.32|2124.82|2126.4|2124.9|2126.68|2125.18|2126.25|2124.75|0
1649383200000|2022-04-08 02:00:00|2126.32|2124.82|2127.11|2125.61|2127.25|2125.75|2126.25|2124.75|0
1649383500000|2022-04-08 02:05:00|2127.03|2125.53|2126.75|2125.25|2127.39|2125.89|2126.68|2125.18|0
1649383800000|2022-04-08 02:10:00|2126.82|2125.32|2126.96|2125.46|2127.11|2125.61|2126.4|2124.9|0
1649384100000|2022-04-08 02:15:00|2127.03|2125.53|2126.82|2125.32|2127.53|2126.03|2126.25|2124.75|0
1649384400000|2022-04-08 02:20:00|2126.96|2125.46|2127.11|2125.61|2127.39|2125.89|2126.82|2125.32|0
1649384700000|2022-04-08 02:25:00|2126.96|2125.46|2127.67|2126.17|2127.67|2126.17|2126.96|2125.46|0
1649385000000|2022-04-08 02:30:00|2127.81|2126.31|2128.38|2126.88|2128.52|2127.02|2127.53|2126.03|0
1649385300000|2022-04-08 02:35:00|2128.24|2126.74|2128.31|2126.81|2128.38|2126.88|2128.02|2126.52|0
1649385600000|2022-04-08 02:40:00|2128.24|2126.74|2129.38|2127.88|2129.38|2127.88|2128.1|2126.6|0
1649385900000|2022-04-08 02:45:00|2129.52|2128.02|2129.94|2128.44|2130.51|2129.01|2129.38|2127.88|0
1649386200000|2022-04-08 02:50:00|2130.09|2128.59|2129.94|2128.44|2130.23|2128.73|2129.8|2128.3|0
1649386500000|2022-04-08 02:55:00|2129.8|2128.3|2130.23|2128.73|2130.37|2128.87|2129.8|2128.3|0
1649386800000|2022-04-08 03:00:00|2130.37|2128.87|2129.23|2127.73|2130.65|2129.15|2129.09|2127.59|0
1649387100000|2022-04-08 03:05:00|2129.09|2127.59|2129.66|2128.16|2129.66|2128.16|2128.95|2127.45|0
1649387400000|2022-04-08 03:10:00|2129.52|2128.02|2130.09|2128.59|2130.51|2129.01|2129.44|2127.94|0
1649387700000|2022-04-08 03:15:00|2129.94|2128.44|2129.94|2128.44|2130.37|2128.87|2129.8|2128.3|0
1649388000000|2022-04-08 03:20:00|2129.87|2128.37|2130.24|2128.74|2130.66|2129.16|2129.8|2128.3|0
1649388300000|2022-04-08 03:25:00|2130.1|2128.6|2129.53|2128.03|2130.1|2128.6|2129.39|2127.89|0
1649388600000|2022-04-08 03:30:00|2129.6|2128.1|2128.68|2127.18|2129.81|2128.31|2127.97|2126.47|0
1649388900000|2022-04-08 03:35:00|2128.82|2127.32|2128.96|2127.46|2129.1|2127.6|2128.68|2127.18|0
1649389200000|2022-04-08 03:40:00|2128.89|2127.39|2129.39|2127.89|2129.53|2128.03|2128.82|2127.32|0
1649389500000|2022-04-08 03:45:00|2129.31|2127.81|2128.82|2127.32|2129.53|2128.03|2128.82|2127.32|0
1649389800000|2022-04-08 03:50:00|2128.96|2127.46|2127.97|2126.47|2129.1|2127.6|2127.82|2126.32|0
1649390100000|2022-04-08 03:55:00|2128.11|2126.61|2128.53|2127.03|2128.53|2127.03|2127.68|2126.18|0
1649390400000|2022-04-08 04:00:00|2128.68|2127.18|2127.68|2126.18|2128.82|2127.32|2127.68|2126.18|0
1649390700000|2022-04-08 04:05:00|2127.82|2126.32|2127.68|2126.18|2128.11|2126.61|2127.68|2126.18|0
1649391000000|2022-04-08 04:10:00|2127.75|2126.25|2127.82|2126.32|2128.25|2126.75|2127.75|2126.25|0
1649391300000|2022-04-08 04:15:00|2127.97|2126.47|2127.26|2125.76|2127.97|2126.47|2127.26|2125.76|0
1649391600000|2022-04-08 04:20:00|2127.4|2125.9|2127.4|2125.9|2127.4|2125.9|2126.97|2125.47|0
1649391900000|2022-04-08 04:25:00|2127.26|2125.76|2127.92|2126.42|2127.97|2126.47|2127.26|2125.76|0
1649392200000|2022-04-08 04:30:00|2128.07|2126.57|2127.78|2126.28|2128.07|2126.57|2127.64|2126.14|0
1649392500000|2022-04-08 04:35:00|2127.92|2126.42|2128.21|2126.71|2128.49|2126.99|2127.92|2126.42|0
1649392800000|2022-04-08 04:40:00|2128.35|2126.85|2127.71|2126.21|2128.63|2127.13|2127.64|2126.14|0
1649393100000|2022-04-08 04:45:00|2115.11|2113.61|2114.66|2113.16|2115.12|2113.62|2114.66|2113.16|0
1649393400000|2022-04-08 04:50:00|2114.22|2112.72|2113.77|2112.27|2114.22|2112.72|2113.77|2112.27|0
1649393700000|2022-04-08 04:55:00|2113.99|2112.49|2114.25|2112.75|2114.68|2113.18|2113.77|2112.27|0
1649394000000|2022-04-08 05:00:00|2127.3|2125.8|2127.08|2125.58|2128.09|2126.59|2127.08|2125.58|0
1649394300000|2022-04-08 05:05:00|2126.94|2125.44|2127.37|2125.87|2127.37|2125.87|2126.52|2125.02|0
1649394600000|2022-04-08 05:10:00|2127.29|2125.79|2128.79|2127.29|2128.79|2127.29|2126.94|2125.44|0
1649394900000|2022-04-08 05:15:00|2128.93|2127.43|2130.06|2128.56|2130.21|2128.71|2128.64|2127.14|0
1649395200000|2022-04-08 05:20:00|2130.21|2128.71|2130.06|2128.56|2130.63|2129.13|2129.64|2128.14|0
1649395500000|2022-04-08 05:25:00|2129.92|2128.42|2129.76|2128.26|2130.21|2128.71|2129.35|2127.85|0
1649395800000|2022-04-08 05:30:00|2129.69|2128.19|2129.75|2128.25|2129.9|2128.4|2129.33|2127.83|0
1649396100000|2022-04-08 05:35:00|2129.68|2128.18|2129.47|2127.97|2129.75|2128.25|2129.18|2127.68|0
1649396400000|2022-04-08 05:40:00|2129.32|2127.82|2129.6|2128.1|2129.6|2128.1|2129.03|2127.53|0
1649396700000|2022-04-08 05:45:00|2129.67|2128.17|2130.17|2128.67|2130.31|2128.81|2129.6|2128.1|0
1649397000000|2022-04-08 05:50:00|2130.09|2128.59|2130.99|2129.49|2131.5|2130|2129.95|2128.45|0
1649397300000|2022-04-08 05:55:00|2130.85|2129.35|2131.52|2130.02|2131.98|2130.48|2130.85|2129.35|0
1649397600000|2022-04-08 06:00:00|2131.67|2130.17|2130.9|2129.4|2132.38|2130.88|2130.55|2129.05|0
1649397900000|2022-04-08 06:05:00|2130.84|2129.34|2133.26|2131.76|2133.4|2131.9|2130.84|2129.34|0
1649398200000|2022-04-08 06:10:00|2133.12|2131.62|2131.94|2130.44|2133.12|2131.62|2131.28|2129.78|0
1649398500000|2022-04-08 06:15:00|2131.87|2130.37|2132.37|2130.87|2133.22|2131.72|2131.66|2130.16|0
1649398800000|2022-04-08 06:20:00|2132.29|2130.79|2134.78|2133.28|2134.78|2133.28|2132.15|2130.65|0
1649399100000|2022-04-08 06:25:00|2134.64|2133.14|2133.55|2132.05|2134.98|2133.48|2133.55|2132.05|0
1649399400000|2022-04-08 06:30:00|2133.69|2132.19|2123.91|2122.51|2133.97|2132.47|2122.29|2120.89|71
1649399700000|2022-04-08 06:35:00|2124.16|2122.76|2123.91|2122.51|2126.29|2124.89|2123.91|2122.51|127
1649400000000|2022-04-08 06:40:00|2123.79|2122.39|2124.54|2123.14|2124.54|2123.14|2122.16|2120.76|67
1649400300000|2022-04-08 06:45:00|2124.66|2123.26|2124.91|2123.51|2124.91|2123.51|2123.54|2122.14|66
1649400600000|2022-04-08 06:50:00|2125.04|2123.64|2126.79|2125.39|2126.79|2125.39|2124.54|2123.14|200
1649400900000|2022-04-08 06:55:00|2126.71|2125.21|2126.18|2124.68|2128.89|2127.39|2126.18|2124.68|0
1649401200000|2022-04-08 07:00:00|2126.95|2125.45|2120.46|2119.96|2128.46|2127.96|2120.46|2119.96|4702
1649401500000|2022-04-08 07:05:00|2120.34|2119.84|2118.09|2117.59|2121.59|2121.09|2117.84|2117.34|5944
1649401800000|2022-04-08 07:10:00|2118.34|2117.84|2120.59|2120.09|2122.09|2121.59|2117.09|2116.59|3394
1649402100000|2022-04-08 07:15:00|2120.84|2120.34|2121.21|2120.71|2122.09|2121.59|2117.71|2117.21|4852
1649402400000|2022-04-08 07:20:00|2121.34|2120.84|2123.09|2122.59|2125.21|2124.71|2120.46|2119.96|1419
1649402700000|2022-04-08 07:25:00|2122.96|2122.46|2123.09|2122.59|2123.09|2122.59|2118.96|2118.46|1162
1649403000000|2022-04-08 07:30:00|2123.34|2122.84|2117.46|2116.96|2123.34|2122.84|2117.34|2116.84|3131
1649403300000|2022-04-08 07:35:00|2117.34|2116.84|2118.84|2118.34|2119.84|2119.34|2116.84|2116.34|1696
1649403600000|2022-04-08 07:40:00|2119.16|2118.66|2118.16|2117.66|2120.41|2119.91|2117.28|2116.78|1062
1649403900000|2022-04-08 07:45:00|2118.03|2117.53|2119.28|2118.78|2120.16|2119.66|2116.91|2116.41|2688
1649404200000|2022-04-08 07:50:00|2119.16|2118.66|2122.28|2121.78|2123.16|2122.66|2118.66|2118.16|3255
1649404500000|2022-04-08 07:55:00|2122.41|2121.91|2124.91|2124.41|2125.53|2125.03|2121.91|2121.41|1495
1649404800000|2022-04-08 08:00:00|2124.78|2124.28|2127.66|2127.16|2127.91|2127.41|2124.41|2123.91|2052
1649405100000|2022-04-08 08:05:00|2127.78|2127.28|2127.03|2126.53|2128.91|2128.41|2126.66|2126.16|2099
1649405400000|2022-04-08 08:10:00|2127.16|2126.66|2127.16|2126.66|2127.91|2127.41|2126.16|2125.66|1352
1649405700000|2022-04-08 08:15:00|2127.41|2126.91|2127.53|2127.03|2127.91|2127.41|2126.16|2125.66|831
1649406000000|2022-04-08 08:20:00|2127.66|2127.16|2130.03|2129.53|2130.91|2130.41|2127.16|2126.66|1076
1649406300000|2022-04-08 08:25:00|2129.91|2129.41|2129.16|2128.66|2130.16|2129.66|2129.16|2128.66|20571
1649406600000|2022-04-08 08:30:00|2129.41|2128.91|2131.91|2131.41|2132.41|2131.91|2129.16|2128.66|1426
1649406900000|2022-04-08 08:35:00|2132.16|2131.66|2131.03|2130.53|2132.16|2131.66|2130.66|2130.16|860
1649407200000|2022-04-08 08:40:00|2130.91|2130.41|2128.41|2127.91|2130.91|2130.41|2128.41|2127.91|1908
1649407500000|2022-04-08 08:45:00|2128.28|2127.78|2128.41|2127.91|2129.53|2129.03|2127.91|2127.41|1076
1649407800000|2022-04-08 08:50:00|2128.66|2128.16|2125.91|2125.41|2128.66|2128.16|2125.91|2125.41|715
1649408100000|2022-04-08 08:55:00|2125.66|2125.16|2125.41|2124.91|2126.66|2126.16|2124.41|2123.91|824
1649408400000|2022-04-08 09:00:00|2125.16|2124.66|2125.41|2124.91|2125.66|2125.16|2123.41|2122.91|1852
1649408700000|2022-04-08 09:05:00|2125.53|2125.03|2126.78|2126.28|2127.66|2127.16|2124.91|2124.41|2151
1649409000000|2022-04-08 09:10:00|2126.66|2126.16|2126.91|2126.41|2127.66|2127.16|2125.66|2125.16|480
1649409300000|2022-04-08 09:15:00|2127.03|2126.53|2128.41|2127.91|2129.03|2128.53|2127.03|2126.53|473
1649409600000|2022-04-08 09:20:00|2128.66|2128.16|2128.16|2127.66|2129.16|2128.66|2127.66|2127.16|510
1649409900000|2022-04-08 09:25:00|2128.03|2127.53|2129.16|2128.66|2129.41|2128.91|2127.91|2127.41|1336
1649410200000|2022-04-08 09:30:00|2129.03|2128.53|2129.66|2129.16|2130.66|2130.16|2128.91|2128.41|7385
1649410500000|2022-04-08 09:35:00|2129.78|2129.28|2130.41|2129.91|2130.41|2129.91|2128.41|2127.91|5464
1649410800000|2022-04-08 09:40:00|2130.53|2130.03|2129.16|2128.66|2130.66|2130.16|2129.16|2128.66|1799
1649411100000|2022-04-08 09:45:00|2129.28|2128.78|2131.66|2131.16|2131.66|2131.16|2129.16|2128.66|4597
1649411400000|2022-04-08 09:50:00|2131.53|2131.03|2131.66|2131.16|2132.03|2131.53|2130.66|2130.16|525
1649411700000|2022-04-08 09:55:00|2131.53|2131.03|2130.66|2130.16|2132.16|2131.66|2130.66|2130.16|665
1649412000000|2022-04-08 10:00:00|2130.53|2130.03|2130.28|2129.78|2131.16|2130.66|2129.41|2128.91|3855
1649412300000|2022-04-08 10:05:00|2130.16|2129.66|2129.41|2128.91|2130.78|2130.28|2128.91|2128.41|759
1649412600000|2022-04-08 10:10:00|2129.16|2128.66|2127.66|2127.16|2130.16|2129.66|2127.16|2126.66|1025
1649412900000|2022-04-08 10:15:00|2127.78|2127.28|2125.91|2125.41|2130.03|2129.53|2125.91|2125.41|977
1649413200000|2022-04-08 10:20:00|2126.16|2125.66|2126.91|2126.41|2126.91|2126.41|2125.66|2125.16|4075
1649413500000|2022-04-08 10:25:00|2127.03|2126.53|2125.66|2125.16|2127.03|2126.53|2125.41|2124.91|710
1649413800000|2022-04-08 10:30:00|2125.41|2124.91|2125.53|2125.03|2126.03|2125.53|2124.66|2124.16|818
1649414100000|2022-04-08 10:35:00|2125.41|2124.91|2126.53|2126.03|2127.03|2126.53|2124.41|2123.91|522
1649414400000|2022-04-08 10:40:00|2126.66|2126.16|2126.16|2125.66|2127.16|2126.66|2126.16|2125.66|672
1649414700000|2022-04-08 10:45:00|2126.41|2125.91|2128.16|2127.66|2128.91|2128.41|2125.91|2125.41|1907
1649415000000|2022-04-08 10:50:00|2128.28|2127.78|2129.03|2128.53|2129.66|2129.16|2128.16|2127.66|783
1649415300000|2022-04-08 10:55:00|2129.16|2128.66|2129.78|2129.28|2130.41|2129.91|2128.66|2128.16|1139
1649415600000|2022-04-08 11:00:00|2129.91|2129.41|2130.41|2129.91|2131.41|2130.91|2129.91|2129.41|1329
1649415900000|2022-04-08 11:05:00|2130.53|2130.03|2131.41|2130.91|2132.16|2131.66|2130.41|2129.91|1817
1649416200000|2022-04-08 11:10:00|2131.53|2131.03|2131.03|2130.53|2131.91|2131.41|2130.16|2129.66|624
1649416500000|2022-04-08 11:15:00|2130.91|2130.41|2131.41|2130.91|2131.91|2131.41|2130.66|2130.16|4323
1649416800000|2022-04-08 11:20:00|2131.53|2131.03|2132.28|2131.78|2132.91|2132.41|2131.41|2130.91|320
1649417100000|2022-04-08 11:25:00|2132.41|2131.91|2133.66|2133.16|2133.91|2133.41|2132.41|2131.91|3411
1649417400000|2022-04-08 11:30:00|2133.41|2132.91|2132.91|2132.41|2133.91|2133.41|2132.66|2132.16|1478
1649417700000|2022-04-08 11:35:00|2132.66|2132.16|2132.66|2132.16|2133.41|2132.91|2132.66|2132.16|826
1649418000000|2022-04-08 11:40:00|2132.87|2132.37|2132.37|2131.87|2133.49|2132.99|2132.12|2131.62|7256
1649418300000|2022-04-08 11:45:00|2132.12|2131.62|2132.87|2132.37|2133.87|2133.37|2131.87|2131.37|7267
1649418600000|2022-04-08 11:50:00|2132.99|2132.49|2132.74|2132.24|2132.99|2132.49|2132.12|2131.62|676
1649418900000|2022-04-08 11:55:00|2132.62|2132.12|2131.62|2131.12|2132.62|2132.12|2131.12|2130.62|590
1649419200000|2022-04-08 12:00:00|2131.74|2131.24|2131.62|2131.12|2132.62|2132.12|2131.24|2130.74|768
1649419500000|2022-04-08 12:05:00|2131.87|2131.37|2131.87|2131.37|2132.12|2131.62|2131.12|2130.62|781
1649419800000|2022-04-08 12:10:00|2131.74|2131.24|2130.12|2129.62|2131.87|2131.37|2130.12|2129.62|2645
1649420100000|2022-04-08 12:15:00|2130.62|2130.12|2130.37|2129.87|2131.12|2130.62|2130.24|2129.74|736
1649420400000|2022-04-08 12:20:00|2130.49|2129.99|2130.37|2129.87|2131.12|2130.62|2129.87|2129.37|643
1649420700000|2022-04-08 12:25:00|2130.24|2129.74|2130.49|2129.99|2131.37|2130.87|2130.12|2129.62|460
1649421000000|2022-04-08 12:30:00|2130.37|2129.87|2128.62|2128.12|2130.74|2130.24|2128.62|2128.12|1299
1649421300000|2022-04-08 12:35:00|2128.74|2128.24|2128.37|2127.87|2129.87|2129.37|2128.37|2127.87|592
1649421600000|2022-04-08 12:40:00|2128.62|2128.12|2127.62|2127.12|2128.62|2128.12|2126.62|2126.12|711
1649421900000|2022-04-08 12:45:00|2127.37|2126.87|2127.87|2127.37|2128.62|2128.12|2127.24|2126.74|1549
1649422200000|2022-04-08 12:50:00|2127.62|2127.12|2127.12|2126.62|2128.74|2128.24|2126.99|2126.49|519
1649422500000|2022-04-08 12:55:00|2127.24|2126.74|2128.49|2127.99|2128.62|2128.12|2127.24|2126.74|652
1649422800000|2022-04-08 13:00:00|2128.62|2128.12|2126.62|2126.12|2129.24|2128.74|2126.37|2125.87|1079
1649423100000|2022-04-08 13:05:00|2126.49|2125.99|2127.37|2126.87|2127.49|2126.99|2125.62|2125.12|694
1649423400000|2022-04-08 13:10:00|2127.12|2126.62|2126.62|2126.12|2127.37|2126.87|2125.99|2125.49|3728
1649423700000|2022-04-08 13:15:00|2126.49|2125.99|2127.37|2126.87|2128.12|2127.62|2126.24|2125.74|1001
1649424000000|2022-04-08 13:20:00|2127.24|2126.74|2125.37|2124.87|2127.62|2127.12|2125.12|2124.62|768
1649424300000|2022-04-08 13:25:00|2125.12|2124.62|2124.87|2124.37|2125.87|2125.37|2124.12|2123.62|995
1649424600000|2022-04-08 13:30:00|2124.99|2124.49|2126.37|2125.87|2127.87|2127.37|2124.87|2124.37|2346
1649424900000|2022-04-08 13:35:00|2126.49|2125.99|2124.87|2124.37|2127.37|2126.87|2123.99|2123.49|1910
1649425200000|2022-04-08 13:40:00|2124.62|2124.12|2122.99|2122.49|2124.62|2124.12|2122.37|2121.87|1736
1649425500000|2022-04-08 13:45:00|2123.12|2122.62|2121.74|2121.24|2124.87|2124.37|2121.49|2120.99|5470
1649425800000|2022-04-08 13:50:00|2121.62|2121.12|2120.87|2120.37|2123.12|2122.62|2120.37|2119.87|1309
1649426100000|2022-04-08 13:55:00|2120.37|2119.87|2119.62|2119.12|2121.62|2121.12|2119.12|2118.62|4247
1649426400000|2022-04-08 14:00:00|2119.49|2118.99|2123.12|2122.62|2123.24|2122.74|2118.49|2117.99|1613
1649426700000|2022-04-08 14:05:00|2122.99|2122.49|2124.12|2123.62|2124.62|2124.12|2121.12|2120.62|1340
1649427000000|2022-04-08 14:10:00|2123.91|2123.41|2120.41|2119.91|2123.91|2123.41|2118.41|2117.91|1228
1649427300000|2022-04-08 14:15:00|2120.53|2120.03|2118.66|2118.16|2120.66|2120.16|2117.28|2116.78|2255
1649427600000|2022-04-08 14:20:00|2118.91|2118.41|2120.91|2120.41|2121.91|2121.41|2118.16|2117.66|1002
1649427900000|2022-04-08 14:25:00|2121.16|2120.66|2124.16|2123.66|2124.28|2123.78|2120.66|2120.16|4563
1649428200000|2022-04-08 14:30:00|2124.28|2123.78|2128.16|2127.66|2129.03|2128.53|2123.66|2123.16|1503
1649428500000|2022-04-08 14:35:00|2128.28|2127.78|2129.16|2128.66|2130.16|2129.66|2128.16|2127.66|1405
1649428800000|2022-04-08 14:40:00|2129.41|2128.91|2127.03|2126.53|2130.16|2129.66|2127.03|2126.53|2177
1649429100000|2022-04-08 14:45:00|2126.91|2126.41|2124.91|2124.41|2127.28|2126.78|2124.16|2123.66|3313
1649429400000|2022-04-08 14:50:00|2125.03|2124.53|2129.41|2128.91|2130.16|2129.66|2124.41|2123.91|3220
1649429700000|2022-04-08 14:55:00|2129.53|2129.03|2131.78|2131.28|2131.78|2131.28|2128.41|2127.91|2634
1649430000000|2022-04-08 15:00:00|2131.66|2131.16|2131.16|2130.66|2132.53|2132.03|2130.66|2130.16|3305
1649430300000|2022-04-08 15:05:00|2130.91|2130.41|2132.16|2131.66|2133.16|2132.66|2130.91|2130.41|1723
1649430600000|2022-04-08 15:10:00|2132.28|2131.78|2130.91|2130.41|2132.28|2131.78|2130.16|2129.66|1370
1649430900000|2022-04-08 15:15:00|2131.16|2130.66|2130.16|2129.66|2131.66|2131.16|2129.16|2128.66|4479
1649431200000|2022-04-08 15:20:00|2130.28|2129.78|2130.93|2129.43|2131.53|2131.03|2129.66|2129.16|3879
1649431500000|2022-04-08 15:25:00|2129.65|2128.15|2131.21|2129.71|2131.28|2129.78|2129.22|2127.72|2965
1649431800000|2022-04-08 15:30:00|2131.35|2129.85|2132.83|2131.43|2134.2|2132.8|2131.07|2129.57|8633
1649432100000|2022-04-08 15:35:00|2133.33|2131.93|2132.83|2131.43|2133.83|2132.43|2131.83|2130.43|3644
1649432400000|2022-04-08 15:40:00|2132.95|2131.55|2134.08|2132.68|2134.58|2133.18|2132.58|2131.18|46
1649432700000|2022-04-08 15:45:00|2133.33|2131.93|2133.7|2132.3|2134.33|2132.93|2132.7|2131.3|1314
1649433000000|2022-04-08 15:50:00|2133.58|2132.18|2133.45|2132.05|2134.33|2132.93|2133.45|2132.05|4558
1649433300000|2022-04-08 15:55:00|2133.58|2132.18|2132.97|2131.47|2133.58|2132.18|2132.97|2131.47|9
1649433600000|2022-04-08 16:00:00|2132.82|2131.32|2133.74|2132.24|2134.87|2133.37|2132.68|2131.18|700
1649433900000|2022-04-08 16:05:00|2133.88|2132.38|2133.03|2131.53|2134.73|2133.23|2131.89|2130.39|0
1649434200000|2022-04-08 16:10:00|2132.88|2131.38|2132.32|2130.82|2135.01|2133.51|2130.33|2128.83|0
1649434500000|2022-04-08 16:15:00|2132.46|2130.96|2134.59|2133.09|2135.3|2133.8|2130.61|2129.11|0
1649434800000|2022-04-08 16:20:00|2134.45|2132.95|2136.57|2135.07|2137.21|2135.71|2134.45|2132.95|0
1649435100000|2022-04-08 16:25:00|2136.72|2135.22|2137.99|2136.49|2139.13|2137.63|2136.29|2134.79|0
1649435400000|2022-04-08 16:30:00|2137.85|2136.35|2134.73|2133.23|2138.14|2136.64|2133.88|2132.38|0
1649435700000|2022-04-08 16:35:00|2134.87|2133.37|2135.86|2134.36|2136.01|2134.51|2134.16|2132.66|0
1649436000000|2022-04-08 16:40:00|2136.01|2134.51|2135.03|2133.53|2137|2135.5|2134.59|2133.09|0
1649436300000|2022-04-08 16:45:00|2134.89|2133.39|2133.38|2131.88|2136.03|2134.53|2132.96|2131.46|0
1649436600000|2022-04-08 16:50:00|2133.31|2131.81|2135.38|2133.88|2135.95|2134.45|2132.53|2131.03|0
1649436900000|2022-04-08 16:55:00|2135.24|2133.74|2136.51|2135.01|2136.94|2135.44|2134.95|2133.45|0
1649437200000|2022-04-08 17:00:00|2136.66|2135.16|2135.56|2134.06|2136.7|2135.2|2133.72|2132.22|0
1649437500000|2022-04-08 17:05:00|2135.35|2133.85|2135.13|2133.63|2135.56|2134.06|2133.43|2131.93|0
1649437800000|2022-04-08 17:10:00|2135.28|2133.78|2132.44|2130.94|2135.56|2134.06|2132.3|2130.8|0
1649438100000|2022-04-08 17:15:00|2132.3|2130.8|2131.44|2129.94|2132.72|2131.22|2131.09|2129.59|0
1649438400000|2022-04-08 17:20:00|2131.51|2130.01|2132.58|2131.08|2133.43|2131.93|2131.3|2129.8|0
1649438700000|2022-04-08 17:25:00|2132.51|2131.01|2131.16|2129.66|2132.51|2131.01|2130.88|2129.38|0
1649439000000|2022-04-08 17:30:00|2131.23|2129.73|2129.33|2127.83|2131.44|2129.94|2129.33|2127.83|0
1649439300000|2022-04-08 17:35:00|2129.48|2127.98|2129.9|2128.4|2131.04|2129.54|2129.33|2127.83|0
1649439600000|2022-04-08 17:40:00|2129.76|2128.26|2130.05|2128.55|2130.62|2129.12|2128.34|2126.84|0
1649439900000|2022-04-08 17:45:00|2130.12|2128.62|2127.91|2126.41|2130.12|2128.62|2127.77|2126.27|0
1649440200000|2022-04-08 17:50:00|2127.77|2126.27|2128.91|2127.41|2129.76|2128.26|2127.63|2126.13|0
1649440500000|2022-04-08 17:55:00|2128.77|2127.27|2129.05|2127.55|2129.62|2128.12|2128.34|2126.84|0
1649440800000|2022-04-08 18:00:00|2128.91|2127.41|2127.77|2126.27|2130.33|2128.83|2127.35|2125.85|0
1649441100000|2022-04-08 18:05:00|2127.91|2126.41|2129.76|2128.26|2129.9|2128.4|2127.35|2125.85|0
1649441400000|2022-04-08 18:10:00|2129.9|2128.4|2130.9|2129.4|2131.04|2129.54|2129.62|2128.12|0
1649441700000|2022-04-08 18:15:00|2131.04|2129.54|2129.4|2127.9|2131.04|2129.54|2128.77|2127.27|0
1649442000000|2022-04-08 18:20:00|2129.48|2127.98|2127.49|2125.99|2131.82|2130.32|2127.35|2125.85|0
1649442300000|2022-04-08 18:25:00|2127.35|2125.85|2124.36|2122.86|2127.35|2125.85|2122.95|2121.45|0
1649442600000|2022-04-08 18:30:00|2124.51|2123.01|2123.01|2121.51|2124.51|2123.01|2122.52|2121.02|0
1649442900000|2022-04-08 18:35:00|2123.09|2121.59|2124.79|2123.29|2125.64|2124.14|2122.24|2120.74|0
1649443200000|2022-04-08 18:40:00|2124.65|2123.15|2124.2|2122.7|2125.93|2124.43|2123.63|2122.13|0
1649443500000|2022-04-08 18:45:00|2124.48|2122.98|2126.75|2125.25|2127.04|2125.54|2123.92|2122.42|0
1649443800000|2022-04-08 18:50:00|2126.61|2125.11|2130.03|2128.53|2130.88|2129.38|2126.47|2124.97|0
1649444100000|2022-04-08 18:55:00|2129.89|2128.39|2128.04|2126.54|2130.17|2128.67|2127.33|2125.83|0
1649444400000|2022-04-08 19:00:00|2127.76|2126.26|2127.47|2125.97|2128.75|2127.25|2126.91|2125.41|0
1649444700000|2022-04-08 19:05:00|2127.62|2126.12|2126.2|2124.7|2128.75|2127.25|2125.63|2124.13|0
1649445000000|2022-04-08 19:10:00|2126.34|2124.84|2128.75|2127.25|2131.73|2130.23|2125.49|2123.99|0
1649445300000|2022-04-08 19:15:00|2128.61|2127.11|2128.47|2126.97|2132.44|2130.94|2127.76|2126.26|0
1649445600000|2022-04-08 19:20:00|2128.04|2126.54|2128.54|2127.04|2129.75|2128.25|2127.05|2125.55|0
1649445900000|2022-04-08 19:25:00|2128.47|2126.97|2129.75|2128.25|2130.03|2128.53|2128.33|2126.83|0
1649446200000|2022-04-08 19:30:00|2130.03|2128.53|2126.76|2125.26|2131.09|2129.59|2126.62|2125.12|0
1649446500000|2022-04-08 19:35:00|2126.91|2125.41|2124.99|2123.49|2127.05|2125.55|2124.78|2123.28|0
1649446800000|2022-04-08 19:40:00|2125.06|2123.56|2128.32|2126.82|2128.46|2126.96|2124.34|2122.84|0
1649447100000|2022-04-08 19:45:00|2128.03|2126.53|2123.49|2121.99|2129.31|2127.81|2123.49|2121.99|0
1649447400000|2022-04-08 19:50:00|2123.21|2121.71|2119.98|2118.48|2123.92|2122.42|2119.33|2117.83|0
1649447700000|2022-04-08 19:55:00|2119.84|2118.34|2122.81|2121.31|2122.81|2121.31|2117.28|2115.78|0
1649448000000|2022-04-08 20:00:00|2127.37|2125.87|2127.6|2126.1|2129.49|2127.99|2127.15|2125.65|0
1649448300000|2022-04-08 20:05:00|2127.51|2126.01|2127.6|2126.1|2127.87|2126.37|2126.74|2125.24|0
1649448600000|2022-04-08 20:10:00|2127.74|2126.24|2126.02|2124.52|2127.74|2126.24|2126.02|2124.52|0
1649448900000|2022-04-08 20:15:00|2126.15|2124.65|2125.5|2124|2126.33|2124.83|2125.36|2123.86|0
1649449200000|2022-04-08 20:20:00|2125.49|2123.99|2126.63|2125.13|2126.9|2125.4|2125.04|2123.54|0
1649449500000|2022-04-08 20:25:00|2126.67|2125.17|2126.17|2124.67|2126.76|2125.26|2126.17|2124.67|0
1649449800000|2022-04-08 20:30:00|2126.18|2124.68|2126.17|2124.67|2126.63|2125.13|2125.9|2124.4|0
1649450100000|2022-04-08 20:35:00|2126.18|2124.68|2125.77|2124.27|2126.49|2124.99|2125.77|2124.27|0
1649450400000|2022-04-08 20:40:00|2125.76|2124.26|2125.87|2124.37|2126.04|2124.54|2125.36|2123.86|0
1649450700000|2022-04-08 20:45:00|2125.86|2124.36|2125.96|2124.46|2126.36|2124.86|2125.69|2124.19|0
1649451000000|2022-04-08 20:50:00|2126.05|2124.55|2125.32|2123.82|2126.09|2124.59|2124.78|2123.28|0
1649451300000|2022-04-08 20:55:00|2125.33|2123.83|2126.5|2125|2126.68|2125.18|2125.33|2123.83|0
1649628000000|2022-04-10 22:00:00|2131.09|2129.59|2129.78|2128.28|2132.8|2131.3|2129.78|2128.28|0
1649628300000|2022-04-10 22:05:00|2129.79|2128.29|2127.46|2125.96|2129.79|2128.29|2127.24|2125.74|0
1649628600000|2022-04-10 22:10:00|2127.47|2125.97|2127.9|2126.4|2128.34|2126.84|2127.46|2125.96|0
1649628900000|2022-04-10 22:15:00|2127.77|2126.27|2127.9|2126.4|2128.4|2126.9|2127.72|2126.22|0
1649629200000|2022-04-10 22:20:00|2127.77|2126.27|2126.91|2125.41|2127.77|2126.27|2126.77|2125.27|0
1649629500000|2022-04-10 22:25:00|2127.05|2125.55|2126.91|2125.41|2127.22|2125.72|2126.77|2125.27|0
1649629800000|2022-04-10 22:30:00|2126.92|2125.42|2127.99|2126.49|2128.26|2126.76|2126.92|2125.42|0
1649630100000|2022-04-10 22:35:00|2128|2126.5|2127.99|2126.49|2128.63|2127.13|2127.63|2126.13|0
1649630400000|2022-04-10 22:40:00|2128|2126.5|2127.9|2126.4|2128.35|2126.85|2127.9|2126.4|0
1649630700000|2022-04-10 22:45:00|2127.91|2126.41|2128.49|2126.99|2128.49|2126.99|2127.91|2126.41|0
1649631000000|2022-04-10 22:50:00|2128.4|2126.9|2127.77|2126.27|2128.63|2127.13|2127.77|2126.27|0
1649631300000|2022-04-10 22:55:00|2127.9|2126.4|2127.9|2126.4|2128.4|2126.9|2127.77|2126.27|0
1649631600000|2022-04-10 23:00:00|2127.91|2126.41|2127.77|2126.27|2128.22|2126.72|2127.36|2125.86|0
1649631900000|2022-04-10 23:05:00|2127.86|2126.36|2128.35|2126.85|2128.35|2126.85|2127.36|2125.86|0
1649632200000|2022-04-10 23:10:00|2128.22|2126.72|2127.99|2126.49|2128.35|2126.85|2127.9|2126.4|0
1649632500000|2022-04-10 23:15:00|2127.9|2126.4|2127.63|2126.13|2127.9|2126.4|2127.36|2125.86|0
1649632800000|2022-04-10 23:20:00|2127.5|2126|2126.37|2124.87|2127.5|2126|2126.05|2124.55|0
1649633100000|2022-04-10 23:25:00|2126.36|2124.86|2125.78|2124.28|2126.36|2124.86|2125.51|2124.01|0
1649633400000|2022-04-10 23:30:00|2125.79|2124.29|2125.01|2123.51|2125.92|2124.42|2124.92|2123.42|0
1649633700000|2022-04-10 23:35:00|2124.92|2123.42|2125.78|2124.28|2126.37|2124.87|2124.52|2123.02|0
1649634000000|2022-04-10 23:40:00|2125.77|2124.27|2125.51|2124.01|2126.05|2124.55|2125.24|2123.74|0
1649634300000|2022-04-10 23:45:00|2125.65|2124.15|2125.2|2123.7|2125.74|2124.24|2125.06|2123.56|0
1649634600000|2022-04-10 23:50:00|2125.19|2123.69|2124.01|2122.51|2125.19|2123.69|2123.87|2122.37|0
1649634900000|2022-04-10 23:55:00|2124|2122.5|2121.92|2120.42|2124.01|2122.51|2121.91|2120.41|0
1649635200000|2022-04-11 00:00:00|2121.91|2120.41|2119.41|2117.91|2121.91|2120.41|2119.09|2117.59|0
1649635500000|2022-04-11 00:05:00|2119.45|2117.95|2117.42|2115.92|2120.4|2118.9|2116.57|2115.07|0
1649635800000|2022-04-11 00:10:00|2117.41|2115.91|2121|2119.5|2121.45|2119.95|2116.97|2115.47|0
1649636100000|2022-04-11 00:15:00|2121.01|2119.51|2119.87|2118.37|2121.59|2120.09|2118.23|2116.73|0
1649636400000|2022-04-11 00:20:00|2120.31|2118.81|2121.63|2120.13|2121.63|2120.13|2119.42|2117.92|0
1649636700000|2022-04-11 00:25:00|2121.62|2120.12|2123.41|2121.91|2123.86|2122.36|2121.62|2120.12|0
1649637000000|2022-04-11 00:30:00|2123.42|2121.92|2125.19|2123.69|2125.2|2123.7|2123.41|2121.91|0
1649637300000|2022-04-11 00:35:00|2125.2|2123.7|2126.07|2124.57|2126.07|2124.57|2125.18|2123.68|0
1649637600000|2022-04-11 00:40:00|2126.51|2125.01|2126.07|2124.57|2126.98|2125.48|2125.64|2124.14|0
1649637900000|2022-04-11 00:45:00|2126.08|2124.58|2126.52|2125.02|2126.97|2125.47|2125.64|2124.14|0
1649638200000|2022-04-11 00:50:00|2126.74|2125.24|2127.66|2126.16|2128.32|2126.82|2126.52|2125.02|0
1649638500000|2022-04-11 00:55:00|2127.65|2126.15|2127.87|2126.37|2128.31|2126.81|2127.41|2125.91|0
1649638800000|2022-04-11 01:00:00|2128.09|2126.59|2127.44|2125.94|2128.32|2126.82|2127.43|2125.93|0
1649639100000|2022-04-11 01:05:00|2127.45|2125.95|2128.34|2126.84|2128.34|2126.84|2127.45|2125.95|0
1649639400000|2022-04-11 01:10:00|2128.33|2126.83|2128.34|2126.84|2128.78|2127.28|2127.89|2126.39|0
1649639700000|2022-04-11 01:15:00|2128.33|2126.83|2127|2125.5|2128.34|2126.84|2126.55|2125.05|0
1649640000000|2022-04-11 01:20:00|2127.44|2125.94|2127.43|2125.93|2127.88|2126.38|2126.98|2125.48|0
1649640300000|2022-04-11 01:25:00|2127.44|2125.94|2126.09|2124.59|2127.44|2125.94|2126.09|2124.59|0
1649640600000|2022-04-11 01:30:00|2126.08|2124.58|2123.42|2121.92|2126.1|2124.6|2122.96|2121.46|0
1649640900000|2022-04-11 01:35:00|2123.41|2121.91|2122.93|2121.43|2123.41|2121.91|2122.5|2121|0
1649641200000|2022-04-11 01:40:00|2122.94|2121.44|2122.06|2120.56|2122.94|2121.44|2121.16|2119.66|0
1649641500000|2022-04-11 01:45:00|2122.05|2120.55|2120.21|2118.71|2122.06|2120.56|2119.33|2117.83|0
1649641800000|2022-04-11 01:50:00|2119.77|2118.27|2118.88|2117.38|2120.23|2118.73|2118.43|2116.93|0
1649642100000|2022-04-11 01:55:00|2118.87|2117.37|2119.76|2118.26|2119.76|2118.26|2117.53|2116.03|0
1649642400000|2022-04-11 02:00:00|2119.75|2118.25|2118.86|2117.36|2120.21|2118.71|2118.64|2117.14|0
1649642700000|2022-04-11 02:05:00|2118.85|2117.35|2119.31|2117.81|2120.2|2118.7|2118.41|2116.91|0
1649643000000|2022-04-11 02:10:00|2119.3|2117.8|2118.87|2117.37|2119.75|2118.25|2118.41|2116.91|0
1649643300000|2022-04-11 02:15:00|2118.86|2117.36|2115.66|2114.16|2118.87|2117.37|2115.21|2113.71|0
1649643600000|2022-04-11 02:20:00|2115.22|2113.72|2116.16|2114.66|2116.56|2115.06|2115.21|2113.71|0
1649643900000|2022-04-11 02:25:00|2116.15|2114.65|2117.49|2115.99|2117.94|2116.44|2116.15|2114.65|0
1649644200000|2022-04-11 02:30:00|2117.5|2116|2116.62|2115.12|2117.94|2116.44|2116.61|2115.11|0
1649644500000|2022-04-11 02:35:00|2116.63|2115.13|2117.97|2116.47|2117.97|2116.47|2116.61|2115.11|0
1649644800000|2022-04-11 02:40:00|2117.96|2116.46|2117.97|2116.47|2117.97|2116.47|2117.07|2115.57|0
1649645100000|2022-04-11 02:45:00|2117.96|2116.46|2116.64|2115.14|2117.96|2116.46|2116.64|2115.14|0
1649645400000|2022-04-11 02:50:00|2116.63|2115.13|2116.64|2115.14|2116.66|2115.16|2115.75|2114.25|0
1649645700000|2022-04-11 02:55:00|2116.63|2115.13|2115.74|2114.24|2116.64|2115.14|2115.52|2114.02|0
1649646000000|2022-04-11 03:00:00|2115.73|2114.23|2117.96|2116.46|2118.18|2116.68|2115.73|2114.23|0
1649646300000|2022-04-11 03:05:00|2117.97|2116.47|2118.4|2116.9|2118.86|2117.36|2117.96|2116.46|0
1649646600000|2022-04-11 03:10:00|2118.39|2116.89|2117.04|2115.54|2118.39|2116.89|2117.04|2115.54|0
1649646900000|2022-04-11 03:15:00|2116.6|2115.1|2117.04|2115.54|2117.06|2115.56|2116.16|2114.66|0
1649647200000|2022-04-11 03:20:00|2117.48|2115.98|2117.48|2115.98|2117.92|2116.42|2117.03|2115.53|0
1649647500000|2022-04-11 03:25:00|2117.46|2115.96|2115.67|2114.17|2117.46|2115.96|2115.23|2113.73|0
1649647800000|2022-04-11 03:30:00|2115.68|2114.18|2114.77|2113.27|2116.12|2114.62|2113.44|2111.94|0
1649648100000|2022-04-11 03:35:00|2115.21|2113.71|2115.65|2114.15|2115.65|2114.15|2115.2|2113.7|0
1649648400000|2022-04-11 03:40:00|2115.64|2114.14|2114.75|2113.25|2115.66|2114.16|2114.75|2113.25|0
1649648700000|2022-04-11 03:45:00|2114.76|2113.26|2115.22|2113.72|2115.66|2114.16|2113.86|2112.36|0
1649649000000|2022-04-11 03:50:00|2115.23|2113.73|2115.68|2114.18|2115.68|2114.18|2114.99|2113.49|0
1649649300000|2022-04-11 03:55:00|2115.67|2114.17|2116.15|2114.65|2117.03|2115.53|2115.67|2114.17|0
1649649600000|2022-04-11 04:00:00|2116.16|2114.66|2116.61|2115.11|2117.05|2115.55|2116.16|2114.66|0
1649649900000|2022-04-11 04:05:00|2116.62|2115.12|2117.51|2116.01|2117.95|2116.45|2116.39|2114.89|0
1649650200000|2022-04-11 04:10:00|2117.52|2116.02|2117.49|2115.99|2117.52|2116.02|2117.06|2115.56|0
1649650500000|2022-04-11 04:15:00|2117.48|2115.98|2117.5|2116|2117.95|2116.45|2117.48|2115.98|0
1649650800000|2022-04-11 04:20:00|2117.51|2116.01|2117.51|2116.01|2117.96|2116.46|2117.5|2116|0
1649651100000|2022-04-11 04:25:00|2117.5|2116|2117.47|2115.97|2117.5|2116|2117.02|2115.52|0
1649651400000|2022-04-11 04:30:00|2117.25|2115.75|2115.66|2114.16|2117.25|2115.75|2115.66|2114.16|0
1649651700000|2022-04-11 04:35:00|2115.67|2114.17|2115.69|2114.19|2116.12|2114.62|2115.67|2114.17|0
1649652000000|2022-04-11 04:40:00|2115.68|2114.18|2115.7|2114.2|2116.15|2114.65|2115.68|2114.18|0
1649652300000|2022-04-11 04:45:00|2115.71|2114.21|2115.73|2114.23|2115.73|2114.23|2115.28|2113.78|0
1649652600000|2022-04-11 04:50:00|2115.72|2114.22|2114.83|2113.33|2115.73|2114.23|2114.83|2113.33|0
1649652900000|2022-04-11 04:55:00|2114.84|2113.34|2113.92|2112.42|2114.84|2113.34|2113.91|2112.41|0
1649653200000|2022-04-11 05:00:00|2113.93|2112.43|2113.92|2112.42|2114.38|2112.88|2113.92|2112.42|0
1649653500000|2022-04-11 05:05:00|2113.93|2112.43|2115.72|2114.22|2116.16|2114.66|2113.92|2112.42|0
1649653800000|2022-04-11 05:10:00|2115.73|2114.23|2114.79|2113.29|2115.94|2114.44|2114.36|2112.86|0
1649654100000|2022-04-11 05:15:00|2114.8|2113.3|2115.26|2113.76|2115.26|2113.76|2114.8|2113.3|0
1649654400000|2022-04-11 05:20:00|2115.27|2113.77|2112.57|2111.07|2116.16|2114.66|2112.57|2111.07|0
1649654700000|2022-04-11 05:25:00|2112.56|2111.06|2113.46|2111.96|2113.47|2111.97|2112.56|2111.06|0
1649655000000|2022-04-11 05:30:00|2113.9|2112.4|2113.04|2111.54|2114.84|2113.34|2113.04|2111.54|0
1649655300000|2022-04-11 05:35:00|2113.05|2111.55|2115.41|2113.91|2115.41|2113.91|2113.04|2111.54|0
1649655600000|2022-04-11 05:40:00|2115.4|2113.9|2115.4|2113.9|2116.29|2114.79|2114.96|2113.46|0
1649655900000|2022-04-11 05:45:00|2115.84|2114.34|2114.49|2112.99|2115.84|2114.34|2114.25|2112.75|0
1649656200000|2022-04-11 05:50:00|2114.5|2113|2118.05|2116.55|2118.05|2116.55|2114.5|2113|0
1649656500000|2022-04-11 05:55:00|2117.61|2116.11|2119.4|2117.9|2119.4|2117.9|2117.16|2115.66|0
1649656800000|2022-04-11 06:00:00|2050.74|2049.24|2053.3|2051.8|2053.75|2052.25|2050.73|2049.23|0
1649657100000|2022-04-11 06:05:00|2053.29|2051.79|2051.28|2049.78|2053.29|2051.79|2050.52|2049.02|0
1649657400000|2022-04-11 06:10:00|2051.2|2049.7|2052.69|2051.19|2053.61|2052.11|2049.9|2048.4|0
1649657700000|2022-04-11 06:15:00|2052.61|2051.11|2055.43|2053.93|2055.43|2053.93|2052.23|2050.73|0
1649658000000|2022-04-11 06:20:00|2055.27|2053.77|2058.04|2056.54|2058.5|2057|2054.38|2052.88|0
1649658300000|2022-04-11 06:25:00|2058.12|2056.62|2056.62|2055.12|2058.5|2057|2054.78|2053.28|0
1649658600000|2022-04-11 06:30:00|2125.13|2123.63|2124.7|2123.3|2125.13|2123.63|2122.95|2121.55|54
1649658900000|2022-04-11 06:35:00|2124.08|2122.68|2124.33|2122.93|2124.7|2123.3|2124.08|2122.68|22
1649659200000|2022-04-11 06:40:00|2124.45|2123.05|2124.33|2122.93|2124.45|2123.05|2123.45|2122.05|10
1649659500000|2022-04-11 06:45:00|||||||||2
1649659800000|2022-04-11 06:50:00|2129.8|2128.4|2129.68|2128.28|2129.8|2128.4|2128.55|2127.15|27
1649660100000|2022-04-11 06:55:00|2129.35|2127.85|2128.35|2126.85|2130.3|2128.8|2127.35|2125.85|0
1649660400000|2022-04-11 07:00:00|2122.83|2121.33|2120.75|2120.25|2126.25|2125.75|2119.63|2119.13|5401
1649660700000|2022-04-11 07:05:00|2120.63|2120.13|2118.88|2118.38|2124.38|2123.88|2117.88|2117.38|3473
1649661000000|2022-04-11 07:10:00|2118.5|2118|2110.5|2110|2118.75|2118.25|2109.75|2109.25|3344
1649661300000|2022-04-11 07:15:00|2110.38|2109.88|2112.13|2111.63|2114.38|2113.88|2109.38|2108.88|1854
1649661600000|2022-04-11 07:20:00|2111.88|2111.38|2115.63|2115.13|2116.13|2115.63|2111.63|2111.13|3394
1649661900000|2022-04-11 07:25:00|2115.5|2115|2128|2127.5|2128.25|2127.75|2115.38|2114.88|2841
1649662200000|2022-04-11 07:30:00|2127.75|2127.25|2123.13|2122.63|2127.75|2127.25|2120.63|2120.13|7535
1649662500000|2022-04-11 07:35:00|2123.38|2122.88|2126.5|2126|2126.5|2126|2122.88|2122.38|1583
1649662800000|2022-04-11 07:40:00|2126.58|2126.08|2122.83|2122.33|2127.08|2126.58|2122.83|2122.33|5522
1649663100000|2022-04-11 07:45:00|2122.96|2122.46|2123.71|2123.21|2126.58|2126.08|2120.96|2120.46|1540
1649663400000|2022-04-11 07:50:00|2123.58|2123.08|2120.33|2119.83|2123.58|2123.08|2119.58|2119.08|4298
1649663700000|2022-04-11 07:55:00|2120.71|2120.21|2116.08|2115.58|2120.96|2120.46|2115.83|2115.33|1138
1649664000000|2022-04-11 08:00:00|2116.21|2115.71|2112.71|2112.21|2118.96|2118.46|2112.71|2112.21|2879
1649664300000|2022-04-11 08:05:00|2112.96|2112.46|2111.71|2111.21|2113.83|2113.33|2110.96|2110.46|3845
1649664600000|2022-04-11 08:10:00|2111.46|2110.96|2108.46|2107.96|2112.46|2111.96|2108.46|2107.96|4377
1649664900000|2022-04-11 08:15:00|2108.58|2108.08|2105.08|2104.58|2110.96|2110.46|2104.83|2104.33|1593
1649665200000|2022-04-11 08:20:00|2104.83|2104.33|2105.96|2105.46|2106.96|2106.46|2103.71|2103.21|5594
1649665500000|2022-04-11 08:25:00|2106.33|2105.83|2104.58|2104.08|2106.71|2106.21|2104.21|2103.71|2090
1649665800000|2022-04-11 08:30:00|2104.71|2104.21|2107.21|2106.71|2107.46|2106.96|2102.96|2102.46|1289
1649666100000|2022-04-11 08:35:00|2106.96|2106.46|2109.08|2108.58|2109.96|2109.46|2106.46|2105.96|816
1649666400000|2022-04-11 08:40:00|2108.96|2108.46|2107.71|2107.21|2110.08|2109.58|2106.83|2106.33|1390
1649666700000|2022-04-11 08:45:00|2107.83|2107.33|2108.71|2108.21|2109.46|2108.96|2106.96|2106.46|1911
1649667000000|2022-04-11 08:50:00|2108.83|2108.33|2109.08|2108.58|2109.46|2108.96|2106.83|2106.33|4559
1649667300000|2022-04-11 08:55:00|2108.96|2108.46|2107.71|2107.21|2110.83|2110.33|2107.58|2107.08|2062
1649667600000|2022-04-11 09:00:00|2107.96|2107.46|2109.71|2109.21|2109.96|2109.46|2107.96|2107.46|2082
1649667900000|2022-04-11 09:05:00|2109.58|2109.08|2106.33|2105.83|2109.96|2109.46|2105.08|2104.58|2097
1649668200000|2022-04-11 09:10:00|2106.21|2105.71|2106.71|2106.21|2107.96|2107.46|2105.46|2104.96|4171
1649668500000|2022-04-11 09:15:00|2107.33|2106.83|2109.83|2109.33|2109.96|2109.46|2106.71|2106.21|1177
1649668800000|2022-04-11 09:20:00|2109.96|2109.46|2109.58|2109.08|2111.08|2110.58|2107.96|2107.46|4052
1649669100000|2022-04-11 09:25:00|2109.71|2109.21|2110.46|2109.96|2111.08|2110.58|2109.71|2109.21|1922
1649669400000|2022-04-11 09:30:00|2110.33|2109.83|2110.08|2109.58|2110.46|2109.96|2108.96|2108.46|829
1649669700000|2022-04-11 09:35:00|2110.21|2109.71|2110.96|2110.46|2111.71|2111.21|2109.46|2108.96|506
1649670000000|2022-04-11 09:40:00|2111.08|2110.58|2111.21|2110.71|2111.46|2110.96|2109.71|2109.21|1088
1649670300000|2022-04-11 09:45:00|2111.33|2110.83|2111.58|2111.08|2117.46|2116.96|2110.83|2110.33|1181
1649670600000|2022-04-11 09:50:00|2111.46|2110.96|2113.58|2113.08|2113.71|2113.21|2111.08|2110.58|2395
1649670900000|2022-04-11 09:55:00|2113.71|2113.21|2112.33|2111.83|2114.58|2114.08|2111.71|2111.21|2007
1649671200000|2022-04-11 10:00:00|2112.21|2111.71|2115.08|2114.58|2115.58|2115.08|2111.96|2111.46|1955
1649671500000|2022-04-11 10:05:00|2114.96|2114.46|2114.96|2114.46|2115.83|2115.33|2114.08|2113.58|1215
1649671800000|2022-04-11 10:10:00|2115.08|2114.58|2114.96|2114.46|2115.46|2114.96|2113.96|2113.46|3662
1649672100000|2022-04-11 10:15:00|2115.21|2114.71|2116.08|2115.58|2116.46|2115.96|2114.96|2114.46|568
1649672400000|2022-04-11 10:20:00|2115.96|2115.46|2114.71|2114.21|2116.21|2115.71|2114.71|2114.21|907
1649672700000|2022-04-11 10:25:00|2114.96|2114.46|2114.83|2114.33|2114.96|2114.46|2113.96|2113.46|8234
1649673000000|2022-04-11 10:30:00|2114.58|2114.08|2113.21|2112.71|2115.58|2115.08|2113.21|2112.71|872
1649673300000|2022-04-11 10:35:00|2113.08|2112.58|2113.46|2112.96|2113.71|2113.21|2112.58|2112.08|502
1649673600000|2022-04-11 10:40:00|2113.33|2112.83|2111.96|2111.46|2113.96|2113.46|2111.46|2110.96|615
1649673900000|2022-04-11 10:45:00|2111.83|2111.33|2113.58|2113.08|2113.71|2113.21|2111.33|2110.83|677
1649674200000|2022-04-11 10:50:00|2113.71|2113.21|2114.83|2114.33|2115.46|2114.96|2113.33|2112.83|598
1649674500000|2022-04-11 10:55:00|2114.96|2114.46|2116.46|2115.96|2116.58|2116.08|2114.83|2114.33|449
1649674800000|2022-04-11 11:00:00|2116.58|2116.08|2117.08|2116.58|2117.96|2117.46|2115.71|2115.21|1252
1649675100000|2022-04-11 11:05:00|2117.21|2116.71|2116.08|2115.58|2117.71|2117.21|2115.83|2115.33|784
1649675400000|2022-04-11 11:10:00|2116.21|2115.71|2114.08|2113.58|2116.83|2116.33|2113.83|2113.33|1116
1649675700000|2022-04-11 11:15:00|2113.96|2113.46|2111.33|2110.83|2113.96|2113.46|2110.83|2110.33|1176
1649676000000|2022-04-11 11:20:00|2111.46|2110.96|2111.58|2111.08|2111.96|2111.46|2110.96|2110.46|858
1649676300000|2022-04-11 11:25:00|2111.46|2110.96|2112.58|2112.08|2112.83|2112.33|2110.71|2110.21|1086
1649676600000|2022-04-11 11:30:00|2112.46|2111.96|2112.21|2111.71|2112.46|2111.96|2111.21|2110.71|4339
1649676900000|2022-04-11 11:35:00|2112.33|2111.83|2109.58|2109.08|2112.46|2111.96|2109.33|2108.83|1162
1649677200000|2022-04-11 11:40:00|2109.75|2109.25|2108.75|2108.25|2110.25|2109.75|2108.38|2107.88|1411
1649677500000|2022-04-11 11:45:00|2108.63|2108.13|2109.13|2108.63|2109.13|2108.63|2108.13|2107.63|780
1649677800000|2022-04-11 11:50:00|2109.25|2108.75|2109|2108.5|2109.63|2109.13|2108.38|2107.88|1312
1649678100000|2022-04-11 11:55:00|2109.13|2108.63|2108.38|2107.88|2109.88|2109.38|2107.88|2107.38|1022
1649678400000|2022-04-11 12:00:00|2108.13|2107.63|2107.13|2106.63|2109.38|2108.88|2106.88|2106.38|1387
1649678700000|2022-04-11 12:05:00|2107|2106.5|2105.38|2104.88|2107.13|2106.63|2105.25|2104.75|942
1649679000000|2022-04-11 12:10:00|2105.5|2105|2106.88|2106.38|2107.13|2106.63|2105.13|2104.63|611
1649679300000|2022-04-11 12:15:00|2106.75|2106.25|2107.5|2107|2107.88|2107.38|2106.38|2105.88|6395
1649679600000|2022-04-11 12:20:00|2107.63|2107.13|2106|2105.5|2107.88|2107.38|2105.38|2104.88|632
1649679900000|2022-04-11 12:25:00|2106.13|2105.63|2106.75|2106.25|2107.38|2106.88|2106|2105.5|656
1649680200000|2022-04-11 12:30:00|2106.63|2106.13|2108.13|2107.63|2108.88|2108.38|2106.63|2106.13|1624
1649680500000|2022-04-11 12:35:00|2108.38|2107.88|2106.63|2106.13|2108.88|2108.38|2106.5|2106|4001
1649680800000|2022-04-11 12:40:00|2106.75|2106.25|2106.25|2105.75|2106.75|2106.25|2105.13|2104.63|900
1649681100000|2022-04-11 12:45:00|2106.38|2105.88|2108|2107.5|2108.13|2107.63|2105.5|2105|1511
1649681400000|2022-04-11 12:50:00|2108.13|2107.63|2106.88|2106.38|2109.13|2108.63|2106.75|2106.25|712
1649681700000|2022-04-11 12:55:00|2107|2106.5|2106.25|2105.75|2107.88|2107.38|2106.13|2105.63|939
1649682000000|2022-04-11 13:00:00|2106.13|2105.63|2108.5|2108|2108.63|2108.13|2106.13|2105.63|1166
1649682300000|2022-04-11 13:05:00|2108.38|2107.88|2105.88|2105.38|2108.38|2107.88|2105.88|2105.38|4864
1649682600000|2022-04-11 13:10:00|2105.75|2105.25|2107.63|2107.13|2107.63|2107.13|2105.63|2105.13|1739
1649682900000|2022-04-11 13:15:00|2107.75|2107.25|2108.38|2107.88|2108.63|2108.13|2107.75|2107.25|3002
1649683200000|2022-04-11 13:20:00|2108.13|2107.63|2108.38|2107.88|2108.88|2108.38|2107.13|2106.63|1646
1649683500000|2022-04-11 13:25:00|2108.13|2107.63|2108.63|2108.13|2109.38|2108.88|2108.13|2107.63|8421
1649683800000|2022-04-11 13:30:00|2108.75|2108.25|2106.38|2105.88|2114.5|2114|2105.38|2104.88|2550
1649684100000|2022-04-11 13:35:00|2106.75|2106.25|2102.75|2102.25|2109.63|2109.13|2102.38|2101.88|1909
1649684400000|2022-04-11 13:40:00|2103|2102.5|2104.63|2104.13|2105.5|2105|2101|2100.5|2182
1649684700000|2022-04-11 13:45:00|2104.5|2104|2105.63|2105.13|2106.75|2106.25|2102.88|2102.38|3176
1649685000000|2022-04-11 13:50:00|2105.5|2105|2105.63|2105.13|2107.13|2106.63|2103.63|2103.13|1571
1649685300000|2022-04-11 13:55:00|2105.75|2105.25|2108.13|2107.63|2108.63|2108.13|2104.38|2103.88|1120
1649685600000|2022-04-11 14:00:00|2108.25|2107.75|2104.75|2104.25|2108.25|2107.75|2104.63|2104.13|2488
1649685900000|2022-04-11 14:05:00|2104.63|2104.13|2107.63|2107.13|2109.25|2108.75|2104.13|2103.63|1711
1649686200000|2022-04-11 14:10:00|2107.44|2106.94|2107.69|2107.19|2109.44|2108.94|2106.44|2105.94|1974
1649686500000|2022-04-11 14:15:00|2107.81|2107.31|2104.19|2103.69|2109.31|2108.81|2103.94|2103.44|2416
1649686800000|2022-04-11 14:20:00|2104.31|2103.81|2105.44|2104.94|2107.56|2107.06|2104.19|2103.69|2011
1649687100000|2022-04-11 14:25:00|2105.69|2105.19|2100.19|2099.69|2105.94|2105.44|2099.44|2098.94|2457
1649687400000|2022-04-11 14:30:00|2100.06|2099.56|2101.69|2101.19|2102.06|2101.56|2099.19|2098.69|4743
1649687700000|2022-04-11 14:35:00|2101.56|2101.06|2099.31|2098.81|2102.19|2101.69|2099.19|2098.69|1741
1649688000000|2022-04-11 14:40:00|2099.44|2098.94|2098.94|2098.44|2099.69|2099.19|2097.94|2097.44|2162
1649688300000|2022-04-11 14:45:00|2099.06|2098.56|2098.69|2098.19|2099.44|2098.94|2097.44|2096.94|2390
1649688600000|2022-04-11 14:50:00|2098.44|2097.94|2098.94|2098.44|2099.56|2099.06|2097.81|2097.31|1947
1649688900000|2022-04-11 14:55:00|2098.69|2098.19|2098.69|2098.19|2099.69|2099.19|2098.44|2097.94|1760
1649689200000|2022-04-11 15:00:00|2098.56|2098.06|2097.44|2096.94|2098.94|2098.44|2097.31|2096.81|3000
1649689500000|2022-04-11 15:05:00|2097.19|2096.69|2096.06|2095.56|2097.44|2096.94|2094.94|2094.44|3846
1649689800000|2022-04-11 15:10:00|2095.94|2095.44|2095.81|2095.31|2097.44|2096.94|2095.31|2094.81|2692
1649690100000|2022-04-11 15:15:00|2095.94|2095.44|2097.56|2097.06|2097.94|2097.44|2095.69|2095.19|2476
1649690400000|2022-04-11 15:20:00|2097.69|2097.19|2093.43|2091.93|2097.69|2097.19|2090.06|2089.56|4634
1649690700000|2022-04-11 15:25:00|2093.47|2091.97|2093.59|2092.09|2094.42|2092.92|2092.27|2090.77|620
1649691000000|2022-04-11 15:30:00|2093.58|2092.08|2095.14|2093.74|2096.01|2094.61|2093.57|2092.07|903
1649691300000|2022-04-11 15:35:00|2095.01|2093.61|2095.64|2094.24|2096.89|2095.49|2094.64|2093.24|4562
1649691600000|2022-04-11 15:40:00|2095.39|2093.99|2094.64|2093.24|2095.39|2093.99|2094.14|2092.74|147
1649691900000|2022-04-11 15:45:00|2095.64|2094.24|2093.64|2092.24|2097.26|2095.86|2093.64|2092.24|2126
1649692200000|2022-04-11 15:50:00|2093.01|2091.61|2092.01|2090.61|2093.14|2091.74|2067.89|2066.49|5094
1649692500000|2022-04-11 15:55:00|2092.14|2090.74|2085.31|2083.81|2092.51|2091.11|2085.01|2083.61|135
1649692800000|2022-04-11 16:00:00|2085.3|2083.8|2085.19|2083.69|2085.95|2084.45|2084.27|2082.77|0
1649693100000|2022-04-11 16:05:00|2085.18|2083.68|2084.93|2083.43|2085.82|2084.32|2084.91|2083.41|0
1649693400000|2022-04-11 16:10:00|2084.94|2083.44|2084.25|2082.75|2085.38|2083.88|2084.23|2082.73|0
1649693700000|2022-04-11 16:15:00|2084.24|2082.74|2084.91|2083.41|2085.11|2083.61|2083.8|2082.3|0
1649694000000|2022-04-11 16:20:00|2084.7|2083.2|2084.81|2083.31|2085.72|2084.22|2084.7|2083.2|0
1649694300000|2022-04-11 16:25:00|2084.8|2083.3|2084.37|2082.87|2084.81|2083.31|2084.34|2082.84|0
1649694600000|2022-04-11 16:30:00|2089.51|2088.01|2088.46|2086.96|2089.52|2088.02|2087.88|2086.38|0
1649694900000|2022-04-11 16:35:00|2088.47|2086.97|2088.48|2086.98|2089.03|2087.53|2087.91|2086.41|0
1649695200000|2022-04-11 16:40:00|2088.47|2086.97|2087.38|2085.88|2088.47|2086.97|2086.82|2085.32|0
1649695500000|2022-04-11 16:45:00|2082.65|2081.15|2083.56|2082.06|2084.01|2082.51|2082.64|2081.14|0
1649695800000|2022-04-11 16:50:00|2083.57|2082.07|2081.84|2080.34|2084.07|2082.57|2081.39|2079.89|0
1649696100000|2022-04-11 16:55:00|2081.62|2080.12|2083.38|2081.88|2083.82|2082.32|2081.4|2079.9|0
1649696400000|2022-04-11 17:00:00|2083.37|2081.87|2084.84|2083.34|2085.27|2083.77|2083.37|2081.87|0
1649696700000|2022-04-11 17:05:00|2084.83|2083.33|2084.4|2082.9|2085.31|2083.81|2084.38|2082.88|0
1649697000000|2022-04-11 17:10:00|2084.41|2082.91|2084.86|2083.36|2085.31|2083.81|2083.53|2082.03|0
1649697300000|2022-04-11 17:15:00|2084.87|2083.37|2084.36|2082.86|2084.87|2083.37|2083.49|2081.99|0
1649697600000|2022-04-11 17:20:00|2084.37|2082.87|2082.54|2081.04|2084.39|2082.89|2082.52|2081.02|0
1649697900000|2022-04-11 17:25:00|2082.97|2081.47|2082.99|2081.49|2083.44|2081.94|2082.08|2080.58|0
1649698200000|2022-04-11 17:30:00|2087.62|2086.12|2089.29|2087.79|2089.3|2087.8|2087.62|2086.12|0
1649698500000|2022-04-11 17:35:00|2089.3|2087.8|2088.74|2087.24|2090.39|2088.89|2087.6|2086.1|0
1649698800000|2022-04-11 17:40:00|2088.73|2087.23|2089.09|2087.59|2090.22|2088.72|2088.56|2087.06|0
1649699100000|2022-04-11 17:45:00|2084.24|2082.74|2085.11|2083.61|2085.14|2083.64|2084.23|2082.73|0
1649699400000|2022-04-11 17:50:00|2085.12|2083.62|2084.68|2083.18|2085.13|2083.63|2084.24|2082.74|0
1649699700000|2022-04-11 17:55:00|2084.67|2083.17|2085.16|2083.66|2085.6|2084.1|2083.8|2082.3|0
1649700000000|2022-04-11 18:00:00|2085.17|2083.67|2084.69|2083.19|2085.61|2084.11|2083.78|2082.28|0
1649700300000|2022-04-11 18:05:00|2084.7|2083.2|2086.08|2084.58|2086.54|2085.04|2084.24|2082.74|0
1649700600000|2022-04-11 18:10:00|2086.07|2084.57|2082.93|2081.43|2086.1|2084.6|2082.48|2080.98|0
1649700900000|2022-04-11 18:15:00|2082.92|2081.42|2081.58|2080.08|2082.92|2081.42|2081.58|2080.08|0
1649701200000|2022-04-11 18:20:00|2081.57|2080.07|2082.02|2080.52|2082.46|2080.96|2081.57|2080.07|0
1649701500000|2022-04-11 18:25:00|2082.24|2080.74|2083.98|2082.48|2084.44|2082.94|2082.01|2080.51|0
1649701800000|2022-04-11 18:30:00|2083.97|2082.47|2085.5|2084|2085.51|2084.01|2083.27|2081.77|0
1649702100000|2022-04-11 18:35:00|2085.51|2084.01|2085.99|2084.49|2086.21|2084.71|2085.05|2083.55|0
1649702400000|2022-04-11 18:40:00|2085.78|2084.28|2086.73|2085.23|2087.19|2085.69|2085.77|2084.27|0
1649702700000|2022-04-11 18:45:00|2087.16|2085.66|2089.04|2087.54|2089.04|2087.54|2086.73|2085.23|0
1649703000000|2022-04-11 18:50:00|2089.03|2087.53|2089.05|2087.55|2089.98|2088.48|2088.6|2087.1|0
1649703300000|2022-04-11 18:55:00|2088.83|2087.33|2088.21|2086.71|2089.94|2088.44|2088.2|2086.7|0
1649703600000|2022-04-11 19:00:00|2088.2|2086.7|2086.84|2085.34|2089.59|2088.09|2086.83|2085.33|0
1649703900000|2022-04-11 19:05:00|2086.85|2085.35|2087.3|2085.8|2087.73|2086.23|2086.37|2084.87|0
1649704200000|2022-04-11 19:10:00|2087.73|2086.23|2086.81|2085.31|2088.19|2086.69|2086.38|2084.88|0
1649704500000|2022-04-11 19:15:00|2086.82|2085.32|2085.06|2083.56|2086.82|2085.32|2084.61|2083.11|0
1649704800000|2022-04-11 19:20:00|2085.05|2083.55|2084.59|2083.09|2085.48|2083.98|2084.59|2083.09|0
1649705100000|2022-04-11 19:25:00|2084.58|2083.08|2081.5|2080|2085.02|2083.52|2081.49|2079.99|0
1649705400000|2022-04-11 19:30:00|2081.49|2079.99|2079.22|2077.72|2081.94|2080.44|2079.22|2077.72|0
1649705700000|2022-04-11 19:35:00|2079.21|2077.71|2078.89|2077.39|2079.65|2078.15|2077.96|2076.46|0
1649706000000|2022-04-11 19:40:00|2078.88|2077.38|2078.43|2076.93|2079.8|2078.3|2077.97|2076.47|0
1649706300000|2022-04-11 19:45:00|2078.42|2076.92|2077.52|2076.02|2078.87|2077.37|2077.08|2075.58|0
1649706600000|2022-04-11 19:50:00|2077.95|2076.45|2077.02|2075.52|2078.46|2076.96|2076.59|2075.09|0
1649706900000|2022-04-11 19:55:00|2077.04|2075.54|2074.95|2073.45|2077.04|2075.54|2074.85|2073.35|0
1649707200000|2022-04-11 20:00:00|2075.98|2074.48|2073.9|2072.4|2076.95|2075.45|2073.77|2072.27|0
1649707500000|2022-04-11 20:05:00|2073.91|2072.41|2075.69|2074.19|2075.7|2074.2|2073.91|2072.41|0
1649707800000|2022-04-11 20:10:00|2075.68|2074.18|2074.99|2073.49|2076.99|2075.49|2074.99|2073.49|0
1649708100000|2022-04-11 20:15:00|2075.12|2073.62|2075.3|2073.8|2075.97|2074.47|2074.99|2073.49|0
1649708400000|2022-04-11 20:20:00|2075.43|2073.93|2074.71|2073.21|2075.57|2074.07|2074.58|2073.08|0
1649708700000|2022-04-11 20:25:00|2074.58|2073.08|2074.29|2072.79|2074.85|2073.35|2074.29|2072.79|0
1649709000000|2022-04-11 20:30:00|2074.46|2072.96|2074.32|2072.82|2074.6|2073.1|2073.89|2072.39|0
1649709300000|2022-04-11 20:35:00|2074.49|2072.99|2076.35|2074.85|2076.36|2074.86|2074.49|2072.99|0
1649709600000|2022-04-11 20:40:00|2076.36|2074.86|2076.49|2074.99|2076.49|2074.99|2076.09|2074.59|0
1649709900000|2022-04-11 20:45:00|2076.66|2075.16|2076.54|2075.04|2076.66|2075.16|2075.97|2074.47|0
1649710200000|2022-04-11 20:50:00|2076.71|2075.21|2076.82|2075.32|2077.08|2075.58|2076.51|2075.01|0
1649710500000|2022-04-11 20:55:00|2076.83|2075.33|2077.09|2075.59|2077.18|2075.68|2076.82|2075.32|0
1649710800000|2022-04-11 21:00:00|2077.04|2075.54|2076.96|2075.46|2077.09|2075.59|2076.82|2075.32|0
1649711100000|2022-04-11 21:05:00|2076.95|2075.45|2076.96|2075.46|2077|2075.5|2076.87|2075.37|0
1649711400000|2022-04-11 21:10:00|2076.97|2075.47|2076.97|2075.47|2077.01|2075.51|2076.97|2075.47|0
1649711700000|2022-04-11 21:15:00|2076.96|2075.46|2077.01|2075.51|2077.01|2075.51|2076.92|2075.42|0
1649712000000|2022-04-11 21:20:00|2077.05|2075.55|2077.19|2075.69|2077.54|2076.04|2077.05|2075.55|0
1649712300000|2022-04-11 21:25:00|2077.28|2075.78|2077.3|2075.8|2077.41|2075.91|2077.07|2075.57|0
1649712600000|2022-04-11 21:30:00|2077.25|2075.75|2077.21|2075.71|2077.34|2075.84|2077.12|2075.62|0
1649712900000|2022-04-11 21:35:00|2077.16|2075.66|2077.16|2075.66|2077.34|2075.84|2077.16|2075.66|0
1649713200000|2022-04-11 21:40:00|2077.12|2075.62|2077.03|2075.53|2077.16|2075.66|2076.99|2075.49|0
1649713500000|2022-04-11 21:45:00|2077.07|2075.57|2077.07|2075.57|2077.07|2075.57|2076.98|2075.48|0
1649713800000|2022-04-11 21:50:00|2077.03|2075.53|2077.03|2075.53|2077.11|2075.61|2077.03|2075.53|0
1649714100000|2022-04-11 21:55:00|2077.07|2075.57|2077.2|2075.7|2077.42|2075.92|2076.98|2075.48|0
1649714400000|2022-04-11 22:00:00|2077.22|2075.72|2078.08|2076.58|2078.93|2077.43|2077.22|2075.72|0
1649714700000|2022-04-11 22:05:00|2078.16|2076.66|2077.81|2076.31|2078.39|2076.89|2077.54|2076.04|0
1649715000000|2022-04-11 22:10:00|2077.85|2076.35|2077.62|2076.12|2078.43|2076.93|2077.53|2076.03|0
1649715300000|2022-04-11 22:15:00|2077.61|2076.11|2077.26|2075.76|2077.71|2076.21|2077.26|2075.76|0
1649715600000|2022-04-11 22:20:00|2077.27|2075.77|2076.66|2075.16|2077.4|2075.9|2076.66|2075.16|0
1649715900000|2022-04-11 22:25:00|2076.67|2075.17|2076.8|2075.3|2076.93|2075.43|2076.53|2075.03|0
1649716200000|2022-04-11 22:30:00|2076.88|2075.38|2077.37|2075.87|2077.37|2075.87|2076.88|2075.38|0
1649716500000|2022-04-11 22:35:00|2077.28|2075.78|2077.51|2076.01|2077.64|2076.14|2077.24|2075.74|0
1649716800000|2022-04-11 22:40:00|2077.5|2076|2077.64|2076.14|2077.64|2076.14|2077.37|2075.87|0
1649717100000|2022-04-11 22:45:00|2077.77|2076.27|2077.51|2076.01|2077.77|2076.27|2077.51|2076.01|0
1649717400000|2022-04-11 22:50:00|2077.5|2076|2077.51|2076.01|2077.64|2076.14|2077.24|2075.74|0
1649717700000|2022-04-11 22:55:00|2077.59|2076.09|2077.77|2076.27|2078.08|2076.58|2077.59|2076.09|0
1649718000000|2022-04-11 23:00:00|2077.78|2076.28|2077.24|2075.74|2077.95|2076.45|2077.24|2075.74|0
1649718300000|2022-04-11 23:05:00|2077.23|2075.73|2076.93|2075.43|2077.23|2075.73|2076.53|2075.03|0
1649718600000|2022-04-11 23:10:00|2076.92|2075.42|2076.53|2075.03|2076.93|2075.43|2076.09|2074.59|0
1649718900000|2022-04-11 23:15:00|2076.52|2075.02|2076.09|2074.59|2076.53|2075.03|2075.82|2074.32|0
1649719200000|2022-04-11 23:20:00|2076.08|2074.58|2074.99|2073.49|2076.66|2075.16|2074.28|2072.78|0
1649719500000|2022-04-11 23:25:00|2074.98|2073.48|2074.9|2073.4|2075.26|2073.76|2074.15|2072.65|0
1649719800000|2022-04-11 23:30:00|2074.86|2073.36|2075.12|2073.62|2075.97|2074.47|2074.41|2072.91|0
1649720100000|2022-04-11 23:35:00|2074.99|2073.49|2074.41|2072.91|2075.08|2073.58|2074.15|2072.65|0
1649720400000|2022-04-11 23:40:00|2074.28|2072.78|2074.72|2073.22|2075.12|2073.62|2074.28|2072.78|0
1649720700000|2022-04-11 23:45:00|2074.59|2073.09|2073.44|2071.94|2074.86|2073.36|2073.44|2071.94|0
1649721000000|2022-04-11 23:50:00|2073.43|2071.93|2072.9|2071.4|2074.28|2072.78|2072.73|2071.23|0
1649721300000|2022-04-11 23:55:00|2072.81|2071.31|2073.74|2072.24|2073.88|2072.38|2072.32|2070.82|0
1649721600000|2022-04-12 00:00:00|2073.57|2072.07|2074.28|2072.78|2075.43|2073.93|2073.39|2071.89|0
1649721900000|2022-04-12 00:05:00|2074.27|2072.77|2073.73|2072.23|2074.59|2073.09|2073.17|2071.67|0
1649722200000|2022-04-12 00:10:00|2073.6|2072.1|2073.34|2071.84|2073.73|2072.23|2072.62|2071.12|0
1649722500000|2022-04-12 00:15:00|2073.16|2071.66|2075.63|2074.13|2076.96|2075.46|2073.16|2071.66|0
1649722800000|2022-04-12 00:20:00|2075.2|2073.7|2076.07|2074.57|2076.51|2075.01|2075.2|2073.7|0
1649723100000|2022-04-12 00:25:00|2076.06|2074.56|2076.49|2074.99|2077.38|2075.88|2076.05|2074.55|0
1649723400000|2022-04-12 00:30:00|2076.5|2075|2076.48|2074.98|2077.38|2075.88|2076.47|2074.97|0
1649723700000|2022-04-12 00:35:00|2076.49|2074.99|2076.03|2074.53|2077.36|2075.86|2076.02|2074.52|0
1649724000000|2022-04-12 00:40:00|2076.46|2074.96|2074.94|2073.44|2076.47|2074.97|2074.73|2073.23|0
1649724300000|2022-04-12 00:45:00|2075.16|2073.66|2073.81|2072.31|2075.16|2073.66|2073.8|2072.3|0
1649724600000|2022-04-12 00:50:00|2073.82|2072.32|2072.04|2070.54|2073.82|2072.32|2072.04|2070.54|0
1649724900000|2022-04-12 00:55:00|2072.03|2070.53|2069.85|2068.35|2072.06|2070.56|2069.41|2067.91|0
1649725200000|2022-04-12 01:00:00|2069.84|2068.34|2070.3|2068.8|2070.31|2068.81|2068.97|2067.47|0
1649725500000|2022-04-12 01:05:00|2070.08|2068.58|2070.08|2068.58|2070.31|2068.81|2069.42|2067.92|0
1649725800000|2022-04-12 01:10:00|2070.3|2068.8|2069.85|2068.35|2070.3|2068.8|2069.42|2067.92|0
1649726100000|2022-04-12 01:15:00|2069.86|2068.36|2069.85|2068.35|2070.74|2069.24|2069.85|2068.35|0
1649726400000|2022-04-12 01:20:00|2069.86|2068.36|2069.85|2068.35|2070.31|2068.81|2069.85|2068.35|0
1649726700000|2022-04-12 01:25:00|2069.42|2067.92|2069.56|2068.06|2070.87|2069.37|2068.51|2067.01|0
1649727000000|2022-04-12 01:30:00|2069.55|2068.05|2069.79|2068.29|2070.46|2068.96|2069.12|2067.62|0
1649727300000|2022-04-12 01:35:00|2070|2068.5|2069.56|2068.06|2070.89|2069.39|2069.56|2068.06|0
1649727600000|2022-04-12 01:40:00|2069.55|2068.05|2069.59|2068.09|2070|2068.5|2069.12|2067.62|0
1649727900000|2022-04-12 01:45:00|2069.58|2068.08|2069.15|2067.65|2069.6|2068.1|2069.14|2067.64|0
1649728200000|2022-04-12 01:50:00|2068.72|2067.22|2068.24|2066.74|2069.15|2067.65|2067.81|2066.31|0
1649728500000|2022-04-12 01:55:00|2067.81|2066.31|2068.24|2066.74|2068.69|2067.19|2067.8|2066.3|0
1649728800000|2022-04-12 02:00:00|2068.25|2066.75|2067.8|2066.3|2068.26|2066.76|2067.8|2066.3|0
1649729100000|2022-04-12 02:05:00|2067.81|2066.31|2068.28|2066.78|2068.28|2066.78|2067.8|2066.3|0
1649729400000|2022-04-12 02:10:00|2068.29|2066.79|2068.72|2067.22|2068.73|2067.23|2068.28|2066.78|0
1649729700000|2022-04-12 02:15:00|2068.71|2067.21|2067.83|2066.33|2068.73|2067.23|2067.82|2066.32|0
1649730000000|2022-04-12 02:20:00|2067.82|2066.32|2067.4|2065.9|2068.28|2066.78|2067.39|2065.89|0
1649730300000|2022-04-12 02:25:00|2067.39|2065.89|2067.84|2066.34|2067.85|2066.35|2067.39|2065.89|0
1649730600000|2022-04-12 02:30:00|2067.85|2066.35|2068.31|2066.81|2068.76|2067.26|2067.84|2066.34|0
1649730900000|2022-04-12 02:35:00|2068.32|2066.82|2067.87|2066.37|2068.76|2067.26|2067.86|2066.36|0
1649731200000|2022-04-12 02:40:00|2067.86|2066.36|2068.31|2066.81|2068.31|2066.81|2067.44|2065.94|0
1649731500000|2022-04-12 02:45:00|2068.3|2066.8|2068.74|2067.24|2068.74|2067.24|2067.87|2066.37|0
1649731800000|2022-04-12 02:50:00|2068.73|2067.23|2068.74|2067.24|2069.17|2067.67|2068.3|2066.8|0
1649732100000|2022-04-12 02:55:00|2069.17|2067.67|2068.74|2067.24|2069.17|2067.67|2068.29|2066.79|0
1649732400000|2022-04-12 03:00:00|2070.6|2069.1|2070.22|2068.72|2070.69|2069.19|2070.21|2068.71|0
1649732700000|2022-04-12 03:05:00|2070.21|2068.71|2069.75|2068.25|2070.22|2068.72|2069.74|2068.24|0
1649733000000|2022-04-12 03:10:00|2069.83|2068.33|2069.75|2068.25|2069.98|2068.48|2069.28|2067.78|0
1649733300000|2022-04-12 03:15:00|2069.83|2068.33|2068.79|2067.29|2070.22|2068.72|2068.79|2067.29|0
1649733600000|2022-04-12 03:20:00|2068.78|2067.28|2067.86|2066.36|2068.78|2067.28|2067.85|2066.35|0
1649733900000|2022-04-12 03:25:00|2068.01|2066.51|2068.32|2066.82|2068.33|2066.83|2067.86|2066.36|0
1649734200000|2022-04-12 03:30:00|2066.31|2064.81|2066.31|2064.81|2066.99|2065.49|2066.09|2064.59|0
1649734500000|2022-04-12 03:35:00|2066.53|2065.03|2066.78|2065.28|2066.79|2065.29|2066.08|2064.58|0
1649734800000|2022-04-12 03:40:00|2066.77|2065.27|2066.34|2064.84|2066.78|2065.28|2066.34|2064.84|0
1649735100000|2022-04-12 03:45:00|2066.35|2064.85|2066.57|2065.07|2066.79|2065.29|2066.35|2064.85|0
1649735400000|2022-04-12 03:50:00|2066.36|2064.86|2066.78|2065.28|2067.01|2065.51|2066.34|2064.84|0
1649735700000|2022-04-12 03:55:00|2066.79|2065.29|2066.34|2064.84|2066.79|2065.29|2065.9|2064.4|0
1649736000000|2022-04-12 04:00:00|2066.35|2064.85|2066.36|2064.86|2066.8|2065.3|2065.91|2064.41|0
1649736300000|2022-04-12 04:05:00|2066.79|2065.29|2066.34|2064.84|2067.23|2065.73|2066.34|2064.84|0
1649736600000|2022-04-12 04:10:00|2066.35|2064.85|2067.85|2066.35|2068.07|2066.57|2066.35|2064.85|0
1649736900000|2022-04-12 04:15:00|2067.64|2066.14|2068.5|2067|2068.51|2067.01|2067.64|2066.14|0
1649737200000|2022-04-12 04:20:00|2068.51|2067.01|2068.07|2066.57|2068.51|2067.01|2068.07|2066.57|0
1649737500000|2022-04-12 04:25:00|2068.06|2066.56|2066.94|2065.44|2068.07|2066.57|2066.71|2065.21|0
1649737800000|2022-04-12 04:30:00|2066.93|2065.43|2066.73|2065.23|2067.17|2065.67|2066.72|2065.22|0
1649738100000|2022-04-12 04:35:00|2066.74|2065.24|2066.3|2064.8|2066.74|2065.24|2066.29|2064.79|0
1649738400000|2022-04-12 04:40:00|2066.31|2064.81|2065.01|2063.51|2066.31|2064.81|2064.57|2063.07|0
1649738700000|2022-04-12 04:45:00|2065.02|2063.52|2064.99|2063.49|2065.45|2063.95|2064.56|2063.06|0
1649739000000|2022-04-12 04:50:00|2064.78|2063.28|2065|2063.5|2065.43|2063.93|2064.78|2063.28|0
1649739300000|2022-04-12 04:55:00|2064.99|2063.49|2065|2063.5|2065.42|2063.92|2064.55|2063.05|0
1649739600000|2022-04-12 05:00:00|2065.01|2063.51|2064.99|2063.49|2065.45|2063.95|2064.56|2063.06|0
1649739900000|2022-04-12 05:05:00|2064.78|2063.28|2066.27|2064.77|2066.27|2064.77|2064.56|2063.06|0
1649740200000|2022-04-12 05:10:00|2066.28|2064.78|2068.04|2066.54|2068.47|2066.97|2066.27|2064.77|0
1649740500000|2022-04-12 05:15:00|2068.05|2066.55|2070.32|2068.82|2070.32|2068.82|2068.04|2066.54|0
1649740800000|2022-04-12 05:20:00|2070.33|2068.83|2068.33|2066.83|2070.33|2068.83|2067.69|2066.19|0
1649741100000|2022-04-12 05:25:00|2068.55|2067.05|2068.12|2066.62|2068.57|2067.07|2068.09|2066.59|0
1649741400000|2022-04-12 05:30:00|2068.13|2066.63|2068.59|2067.09|2068.6|2067.1|2067.69|2066.19|0
1649741700000|2022-04-12 05:35:00|2068.6|2067.1|2069.51|2068.01|2069.51|2068.01|2067.51|2066.01|0
1649742000000|2022-04-12 05:40:00|2069.5|2068|2068.66|2067.16|2069.5|2068|2068.63|2067.13|0
1649742300000|2022-04-12 05:45:00|2068.65|2067.15|2068.21|2066.71|2068.65|2067.15|2067.32|2065.82|0
1649742600000|2022-04-12 05:50:00|2068.2|2066.7|2068.67|2067.17|2068.67|2067.17|2068.2|2066.7|0
1649742900000|2022-04-12 05:55:00|2068.66|2067.16|2067.6|2066.1|2068.67|2067.17|2067.59|2066.09|0
1649743200000|2022-04-12 06:00:00|2067.59|2066.09|2067.12|2065.62|2069.78|2068.28|2065.8|2064.3|0
1649743500000|2022-04-12 06:05:00|2067.11|2065.61|2067.2|2065.7|2067.58|2066.08|2065.2|2063.7|0
1649743800000|2022-04-12 06:10:00|2066.77|2065.27|2067.91|2066.41|2068.35|2066.85|2066.77|2065.27|0
1649744100000|2022-04-12 06:15:00|2067.92|2066.42|2067.91|2066.41|2068.33|2066.83|2066.6|2065.1|0
1649744400000|2022-04-12 06:20:00|2068.34|2066.84|2066.15|2064.65|2068.35|2066.85|2066.15|2064.65|0
1649744700000|2022-04-12 06:25:00|2066.16|2064.66|2067.12|2065.62|2067.12|2065.62|2065.53|2064.03|0
1649745000000|2022-04-12 06:30:00|2066.69|2065.19|2068.26|2066.86|2069.89|2068.49|2065.24|2063.74|34
1649745300000|2022-04-12 06:35:00|2068.39|2066.99|2069.76|2068.36|2069.76|2068.36|2066.64|2065.24|200
1649745600000|2022-04-12 06:40:00|2068.01|2066.61|2069.51|2068.11|2070.51|2069.11|2068.01|2066.61|10
1649745900000|2022-04-12 06:45:00|2069.14|2067.74|2068.26|2066.86|2069.14|2067.74|2067.26|2065.86|0
1649746200000|2022-04-12 06:50:00|2067.76|2066.36|2067.64|2066.24|2068.89|2067.49|2067.39|2065.99|14
1649746500000|2022-04-12 06:55:00|2067.25|2065.75|2068.69|2067.19|2068.69|2067.19|2065.47|2063.97|0
1649746800000|2022-04-12 07:00:00|2068.68|2067.18|2067.31|2066.81|2078.94|2078.44|2066.94|2066.31|3725
1649747100000|2022-04-12 07:05:00|2067.19|2066.69|2069.81|2069.31|2076.44|2075.94|2066.06|2065.56|1833
1649747400000|2022-04-12 07:10:00|2069.31|2068.81|2069.19|2068.69|2076.56|2076.06|2068.94|2068.44|9569
1649747700000|2022-04-12 07:15:00|2069.69|2069.19|2067.06|2066.56|2069.94|2069.44|2063.81|2063.31|1548
1649748000000|2022-04-12 07:20:00|2066.56|2066.06|2072.56|2072.06|2073.19|2072.69|2066.56|2066.06|4531
1649748300000|2022-04-12 07:25:00|2072.44|2071.94|2077.56|2077.06|2078.69|2078.19|2072.19|2071.69|1338
1649748600000|2022-04-12 07:30:00|2077.69|2077.19|2070.81|2070.31|2077.81|2077.31|2067.81|2067.31|2207
1649748900000|2022-04-12 07:35:00|2070.94|2070.44|2073.56|2073.06|2073.81|2073.31|2069.31|2068.81|1133
1649749200000|2022-04-12 07:40:00|2073.71|2073.21|2071.21|2070.71|2074.96|2074.46|2070.96|2070.46|1135
1649749500000|2022-04-12 07:45:00|2071.09|2070.59|2080.71|2080.21|2081.34|2080.84|2070.84|2070.34|1398
1649749800000|2022-04-12 07:50:00|2080.46|2079.96|2084.96|2084.46|2086.71|2086.21|2079.46|2078.96|2740
1649750100000|2022-04-12 07:55:00|2084.84|2084.34|2085.59|2085.09|2086.84|2086.34|2083.59|2083.09|1983
1649750400000|2022-04-12 08:00:00|2085.46|2084.96|2087.84|2087.34|2089.09|2088.59|2084.46|2083.96|804
1649750700000|2022-04-12 08:05:00|2087.71|2087.21|2087.34|2086.84|2089.09|2088.59|2085.21|2084.71|1394
1649751000000|2022-04-12 08:10:00|2087.21|2086.71|2091.84|2091.34|2092.09|2091.59|2087.21|2086.71|1585
1649751300000|2022-04-12 08:15:00|2091.71|2091.21|2093.34|2092.84|2093.59|2093.09|2091.34|2090.84|1367
1649751600000|2022-04-12 08:20:00|2093.46|2092.96|2096.46|2095.96|2097.59|2097.09|2093.46|2092.96|528
1649751900000|2022-04-12 08:25:00|2096.34|2095.84|2095.46|2094.96|2096.34|2095.84|2093.34|2092.84|968
1649752200000|2022-04-12 08:30:00|2095.59|2095.09|2098.21|2097.71|2099.59|2099.09|2094.71|2094.21|468
1649752500000|2022-04-12 08:35:00|2098.34|2097.84|2098.84|2098.34|2101.71|2101.21|2098.34|2097.84|406
1649752800000|2022-04-12 08:40:00|2098.96|2098.46|2101.84|2101.34|2102.34|2101.84|2098.84|2098.34|492
1649753100000|2022-04-12 08:45:00|2102.09|2101.59|2103.34|2102.84|2105.34|2104.84|2101.96|2101.46|657
1649753400000|2022-04-12 08:50:00|2103.21|2102.71|2104.21|2103.71|2106.59|2106.09|2102.71|2102.21|1055
1649753700000|2022-04-12 08:55:00|2104.46|2103.96|2102.71|2102.21|2104.46|2103.96|2102.71|2102.21|623
1649754000000|2022-04-12 09:00:00|2102.59|2102.09|2101.09|2100.59|2103.34|2102.84|2100.46|2099.96|1074
1649754300000|2022-04-12 09:05:00|2101.21|2100.71|2103.46|2102.96|2105.71|2105.21|2100.71|2100.21|3307
1649754600000|2022-04-12 09:10:00|2103.59|2103.09|2099.21|2098.71|2103.59|2103.09|2098.71|2098.21|2108
1649754900000|2022-04-12 09:15:00|2099.09|2098.59|2100.46|2099.96|2101.71|2101.21|2098.59|2098.09|786
1649755200000|2022-04-12 09:20:00|2100.59|2100.09|2102.96|2102.46|2102.96|2102.46|2099.34|2098.84|3530
1649755500000|2022-04-12 09:25:00|2102.84|2102.34|2102.46|2101.96|2103.34|2102.84|2101.21|2100.71|1053
1649755800000|2022-04-12 09:30:00|2102.21|2101.71|2102.84|2102.34|2103.59|2103.09|2100.84|2100.34|162
1649756100000|2022-04-12 09:35:00|2102.71|2102.21|2103.21|2102.71|2104.09|2103.59|2101.71|2101.21|670
1649756400000|2022-04-12 09:40:00|2102.96|2102.46|2102.96|2102.46|2103.71|2103.21|2101.96|2101.46|486
1649756700000|2022-04-12 09:45:00|2103.34|2102.84|2100.21|2099.71|2103.34|2102.84|2099.96|2099.46|183
1649757000000|2022-04-12 09:50:00|2100.59|2100.09|2100.46|2099.96|2101.71|2101.21|2099.34|2098.84|227
1649757300000|2022-04-12 09:55:00|2100.59|2100.09|2098.46|2097.96|2100.84|2100.34|2098.34|2097.84|973
1649757600000|2022-04-12 10:00:00|2098.21|2097.71|2099.21|2098.71|2099.96|2099.46|2097.96|2097.46|596
1649757900000|2022-04-12 10:05:00|2099.34|2098.84|2100.46|2099.96|2100.46|2099.96|2097.84|2097.34|183
1649758200000|2022-04-12 10:10:00|2100.34|2099.84|2100.34|2099.84|2101.96|2101.46|2098.96|2098.46|184
1649758500000|2022-04-12 10:15:00|2100.46|2099.96|2099.71|2099.21|2100.71|2100.21|2098.84|2098.34|385
1649758800000|2022-04-12 10:20:00|2099.84|2099.34|2099.71|2099.21|2100.59|2100.09|2098.59|2098.09|245
1649759100000|2022-04-12 10:25:00|2099.46|2098.96|2100.21|2099.71|2100.21|2099.71|2097.21|2096.71|213
1649759400000|2022-04-12 10:30:00|2100.09|2099.59|2099.21|2098.71|2100.21|2099.71|2098.71|2098.21|139
1649759700000|2022-04-12 10:35:00|2099.84|2099.34|2101.21|2100.71|2103.59|2103.09|2099.84|2099.34|848
1649760000000|2022-04-12 10:40:00|2100.96|2100.46|2101.46|2100.96|2102.34|2101.84|2100.09|2099.59|95
1649760300000|2022-04-12 10:45:00|2101.34|2100.84|2100.59|2100.09|2101.59|2101.09|2099.84|2099.34|200
1649760600000|2022-04-12 10:50:00|2100.46|2099.96|2101.21|2100.71|2101.84|2101.34|2100.34|2099.84|96
1649760900000|2022-04-12 10:55:00|2101.46|2100.96|2098.71|2098.21|2101.71|2101.21|2098.34|2097.84|78
1649761200000|2022-04-12 11:00:00|2098.84|2098.34|2099.96|2099.46|2100.59|2100.09|2098.71|2098.21|588
1649761500000|2022-04-12 11:05:00|2099.84|2099.34|2099.21|2098.71|2099.96|2099.46|2098.09|2097.59|775
1649761800000|2022-04-12 11:10:00|2099.34|2098.84|2097.59|2097.09|2099.34|2098.84|2097.59|2097.09|89
1649762100000|2022-04-12 11:15:00|2097.71|2097.21|2097.96|2097.46|2098.59|2098.09|2096.59|2096.09|123
1649762400000|2022-04-12 11:20:00|2098.09|2097.59|2097.71|2097.21|2099.46|2098.96|2097.34|2096.84|827
1649762700000|2022-04-12 11:25:00|2097.46|2096.96|2099.84|2099.34|2100.34|2099.84|2097.34|2096.84|1102
1649763000000|2022-04-12 11:30:00|2099.96|2099.46|2099.71|2099.21|2100.59|2100.09|2098.59|2098.09|385
1649763300000|2022-04-12 11:35:00|2099.59|2099.09|2099.09|2098.59|2100.21|2099.71|2098.34|2097.84|141
1649763600000|2022-04-12 11:40:00|2098.78|2098.28|2098.65|2098.15|2100.65|2100.15|2097.65|2097.15|255
1649763900000|2022-04-12 11:45:00|2098.53|2098.03|2098.78|2098.28|2099.4|2098.9|2098.15|2097.65|114
1649764200000|2022-04-12 11:50:00|2098.65|2098.15|2099.78|2099.28|2100.28|2099.78|2098.53|2098.03|169
1649764500000|2022-04-12 11:55:00|2099.65|2099.15|2099.65|2099.15|2100.28|2099.78|2098.9|2098.4|165
1649764800000|2022-04-12 12:00:00|2099.78|2099.28|2098.15|2097.65|2101.03|2100.53|2097.78|2097.28|283
1649765100000|2022-04-12 12:05:00|2098.03|2097.53|2100.4|2099.9|2100.78|2100.28|2098.03|2097.53|140
1649765400000|2022-04-12 12:10:00|2100.28|2099.78|2100.78|2100.28|2100.9|2100.4|2099.53|2099.03|220
1649765700000|2022-04-12 12:15:00|2100.9|2100.4|2100.9|2100.4|2101.03|2100.53|2099.78|2099.28|140
1649766000000|2022-04-12 12:20:00|2101.03|2100.53|2100.65|2100.15|2101.9|2101.4|2100.65|2100.15|4121
1649766300000|2022-04-12 12:25:00|2100.78|2100.28|2099.03|2098.53|2100.9|2100.4|2098.65|2098.15|256
1649766600000|2022-04-12 12:30:00|2099.15|2098.65|2104.65|2104.15|2111.78|2111.28|2099.15|2098.65|1899
1649766900000|2022-04-12 12:35:00|2104.78|2104.28|2104.53|2104.03|2105.03|2104.53|2102.65|2102.15|501
1649767200000|2022-04-12 12:40:00|2104.65|2104.15|2107.65|2107.15|2108.28|2107.78|2103.9|2103.4|469
1649767500000|2022-04-12 12:45:00|2107.78|2107.28|2112.15|2111.65|2112.15|2111.65|2107.65|2107.15|425
1649767800000|2022-04-12 12:50:00|2112.03|2111.53|2113.4|2112.9|2114.4|2113.9|2110.78|2110.28|339
1649768100000|2022-04-12 12:55:00|2113.53|2113.03|2113.28|2112.78|2114.28|2113.78|2112.4|2111.9|310
1649768400000|2022-04-12 13:00:00|2113.4|2112.9|2113.53|2113.03|2114.03|2113.53|2111.53|2111.03|3556
1649768700000|2022-04-12 13:05:00|2113.65|2113.15|2109.03|2108.53|2114.4|2113.9|2108.03|2107.53|632
1649769000000|2022-04-12 13:10:00|2109.15|2108.65|2108.78|2108.28|2109.4|2108.9|2107.53|2107.03|589
1649769300000|2022-04-12 13:15:00|2109.03|2108.53|2110.65|2110.15|2111.15|2110.65|2108.9|2108.4|293
1649769600000|2022-04-12 13:20:00|2110.9|2110.4|2110.03|2109.53|2111.15|2110.65|2108.53|2108.03|253
1649769900000|2022-04-12 13:25:00|2109.9|2109.4|2110.65|2110.15|2111.15|2110.65|2109.4|2108.9|432
1649770200000|2022-04-12 13:30:00|2110.53|2110.03|2106.9|2106.4|2110.65|2110.15|2105.65|2105.15|600
1649770500000|2022-04-12 13:35:00|2106.78|2106.28|2109.15|2108.65|2110.15|2109.65|2105.03|2104.53|338
1649770800000|2022-04-12 13:40:00|2109.53|2109.03|2109.28|2108.78|2109.9|2109.4|2106.78|2106.28|477
1649771100000|2022-04-12 13:45:00|2109.4|2108.9|2111.9|2111.4|2113.65|2113.15|2108.78|2108.28|468
1649771400000|2022-04-12 13:50:00|2111.78|2111.28|2112.78|2112.28|2115.03|2114.53|2111.28|2110.78|483
1649771700000|2022-04-12 13:55:00|2112.65|2112.15|2112.78|2112.28|2113.03|2112.53|2111.15|2110.65|554
1649772000000|2022-04-12 14:00:00|2113.03|2112.53|2111.15|2110.65|2113.03|2112.53|2110.9|2110.4|411
1649772300000|2022-04-12 14:05:00|2111.28|2110.78|2108.53|2108.03|2111.4|2110.9|2108.03|2107.53|376
1649772600000|2022-04-12 14:10:00|2108.78|2108.28|2108.9|2108.4|2109.65|2109.15|2107.28|2106.78|529
1649772900000|2022-04-12 14:15:00|2109.15|2108.65|2106.15|2105.65|2109.65|2109.15|2105.28|2104.78|2586
1649773200000|2022-04-12 14:20:00|2106.28|2105.78|2105.9|2105.4|2107.28|2106.78|2105.4|2104.9|2093
1649773500000|2022-04-12 14:25:00|2106.03|2105.53|2104.28|2103.78|2106.53|2106.03|2104.28|2103.78|740
1649773800000|2022-04-12 14:30:00|2104.4|2103.9|2103.65|2103.15|2104.53|2104.03|2102.53|2102.03|902
1649774100000|2022-04-12 14:35:00|2103.4|2102.9|2101.53|2101.03|2104.4|2103.9|2100.53|2100.03|440
1649774400000|2022-04-12 14:40:00|2101.65|2101.15|2102.03|2101.53|2103.03|2102.53|2101.15|2100.65|1275
1649774700000|2022-04-12 14:45:00|2101.9|2101.4|2102.03|2101.53|2103.4|2102.9|2101.15|2100.65|274
1649775000000|2022-04-12 14:50:00|2101.9|2101.4|2102.4|2101.9|2102.78|2102.28|2100.53|2100.03|304
1649775300000|2022-04-12 14:55:00|2102.28|2101.78|2102.9|2102.4|2104.15|2103.65|2101.78|2101.28|2739
1649775600000|2022-04-12 15:00:00|2102.78|2102.28|2104.4|2103.9|2105.28|2104.78|2102.4|2101.9|485
1649775900000|2022-04-12 15:05:00|2104.53|2104.03|2102.53|2102.03|2104.53|2104.03|2102.28|2101.78|1261
1649776200000|2022-04-12 15:10:00|2102.65|2102.15|2104.4|2103.9|2105.28|2104.78|2102.53|2102.03|478
1649776500000|2022-04-12 15:15:00|2104.28|2103.78|2106.03|2105.53|2106.03|2105.53|2103.28|2102.78|1946
1649776800000|2022-04-12 15:20:00|2106.15|2105.65|2105.41|2103.91|2107.03|2106.53|2103.65|2103.15|1204
1649777100000|2022-04-12 15:25:00|2105.42|2103.92|2103.83|2102.33|2106.83|2105.33|2102.94|2101.44|1932
1649777400000|2022-04-12 15:30:00|2103.84|2102.34|2104.73|2103.33|2104.98|2103.58|2102.1|2100.7|15224
1649777700000|2022-04-12 15:35:00|2104.98|2103.58|2102.98|2101.58|2104.98|2103.58|2102.73|2101.33|10291
1649778000000|2022-04-12 15:40:00|2102.85|2101.45|2102.23|2100.83|2103.1|2101.7|2102.23|2100.83|10490
1649778300000|2022-04-12 15:45:00|2102.73|2101.33|2104.6|2103.2|2104.6|2103.2|2102.73|2101.33|3
1649778600000|2022-04-12 15:50:00|2103.23|2101.83|2103.48|2102.08|2105.98|2104.58|2102.73|2101.33|32
1649778900000|2022-04-12 15:55:00|2104.48|2103.08|2104.91|2103.41|2104.91|2103.45|2103.85|2102.45|2010
1649779200000|2022-04-12 16:00:00|2104.9|2103.4|2104.37|2102.87|2105.36|2103.86|2103.92|2102.42|0
1649779500000|2022-04-12 16:05:00|2104.36|2102.86|2102.08|2100.58|2104.83|2103.33|2101.61|2100.11|0
1649779800000|2022-04-12 16:10:00|2102.07|2100.57|2101.81|2100.31|2102.08|2100.58|2100.88|2099.38|0
1649780100000|2022-04-12 16:15:00|2106.79|2105.29|2107.34|2105.84|2109.08|2107.58|2106.2|2104.7|0
1649780400000|2022-04-12 16:20:00|2107.08|2105.58|2105.04|2103.54|2107.34|2105.84|2104.5|2103|0
1649780700000|2022-04-12 16:25:00|2105.05|2103.55|2104.4|2102.9|2105.05|2103.55|2102.68|2101.18|0
1649781000000|2022-04-12 16:30:00|2099.86|2098.36|2100.29|2098.79|2101.66|2100.16|2099.42|2097.92|0
1649781300000|2022-04-12 16:35:00|2100.28|2098.78|2100.76|2099.26|2102.1|2100.6|2100.28|2098.78|0
1649781600000|2022-04-12 16:40:00|2100.75|2099.25|2100.26|2098.76|2101.22|2099.72|2099.36|2097.86|0
1649781900000|2022-04-12 16:45:00|2100.27|2098.77|2101.24|2099.74|2101.24|2099.74|2099.37|2097.87|0
1649782200000|2022-04-12 16:50:00|2101.23|2099.73|2102.13|2100.63|2102.64|2101.14|2101.01|2099.51|0
1649782500000|2022-04-12 16:55:00|2102.14|2100.64|2102.58|2101.08|2103.04|2101.54|2102.13|2100.63|0
1649782800000|2022-04-12 17:00:00|2102.57|2101.07|2101.16|2099.66|2103.48|2101.98|2099.82|2098.32|0
1649783100000|2022-04-12 17:05:00|2101.17|2099.67|2101.61|2100.11|2102.52|2101.02|2100.7|2099.2|0
1649783400000|2022-04-12 17:10:00|2101.39|2099.89|2103.01|2101.51|2103.94|2102.44|2101.16|2099.66|0
1649783700000|2022-04-12 17:15:00|2103|2101.5|2103.45|2101.95|2103.46|2101.96|2101.64|2100.14|0
1649784000000|2022-04-12 17:20:00|2103.46|2101.96|2103|2101.5|2104.86|2103.36|2102.09|2100.59|0
1649784300000|2022-04-12 17:25:00|2102.99|2101.49|2101.64|2100.14|2103.01|2101.51|2101.63|2100.13|0
1649784600000|2022-04-12 17:30:00|2101.65|2100.15|2102.09|2100.59|2102.55|2101.05|2100.26|2098.76|0
1649784900000|2022-04-12 17:35:00|2102.08|2100.58|2100.71|2099.21|2103.01|2101.51|2100.5|2099|0
1649785200000|2022-04-12 17:40:00|2100.72|2099.22|2098.42|2096.92|2101.17|2099.67|2098.4|2096.9|0
1649785500000|2022-04-12 17:45:00|2098.63|2097.13|2099.39|2097.89|2099.85|2098.35|2097.47|2095.97|0
1649785800000|2022-04-12 17:50:00|2099.4|2097.9|2097.25|2095.75|2099.4|2097.9|2096.8|2095.3|0
1649786100000|2022-04-12 17:55:00|2097.24|2095.74|2097.17|2095.67|2097.24|2095.74|2096.27|2094.77|0
1649786400000|2022-04-12 18:00:00|2096.74|2095.24|2097.71|2096.21|2097.72|2096.22|2095.8|2094.3|0
1649786700000|2022-04-12 18:05:00|2097.7|2096.2|2098.15|2096.65|2099.08|2097.58|2097.25|2095.75|0
1649787000000|2022-04-12 18:10:00|2097.71|2096.21|2095.34|2093.84|2098.15|2096.65|2094.91|2093.41|0
1649787300000|2022-04-12 18:15:00|2095.35|2093.85|2093.97|2092.47|2095.35|2093.85|2093.29|2091.79|0
1649787600000|2022-04-12 18:20:00|2093.96|2092.46|2093.1|2091.6|2094.9|2093.4|2093.09|2091.59|0
1649787900000|2022-04-12 18:25:00|2093.09|2091.59|2092.63|2091.13|2094|2092.5|2092.63|2091.13|0
1649788200000|2022-04-12 18:30:00|2092.64|2091.14|2092.69|2091.19|2093.56|2092.06|2090.85|2089.35|0
1649788500000|2022-04-12 18:35:00|2092.68|2091.18|2092.27|2090.77|2093.65|2092.15|2091.8|2090.3|0
1649788800000|2022-04-12 18:40:00|2092.26|2090.76|2090.5|2089|2092.3|2090.8|2089.59|2088.09|0
1649789100000|2022-04-12 18:45:00|2090.51|2089.01|2092.78|2091.28|2093.28|2091.78|2090.51|2089.01|0
1649789400000|2022-04-12 18:50:00|2092.77|2091.27|2093.68|2092.18|2094.11|2092.61|2091.4|2089.9|0
1649789700000|2022-04-12 18:55:00|2093.67|2092.17|2093.22|2091.72|2094.6|2093.1|2091.89|2090.39|0
1649790000000|2022-04-12 19:00:00|2093.21|2091.71|2089.99|2088.49|2093.25|2091.75|2089.55|2088.05|0
1649790300000|2022-04-12 19:05:00|2090|2088.5|2088.2|2086.7|2090.04|2088.54|2088.19|2086.69|0
1649790600000|2022-04-12 19:10:00|2088.19|2086.69|2088.44|2086.94|2089.2|2087.7|2087.53|2086.03|0
1649790900000|2022-04-12 19:15:00|2088.43|2086.93|2090.29|2088.79|2090.29|2088.79|2087.99|2086.49|0
1649791200000|2022-04-12 19:20:00|2090.3|2088.8|2090.31|2088.81|2091.67|2090.17|2090.09|2088.59|0
1649791500000|2022-04-12 19:25:00|2090.09|2088.59|2088.94|2087.44|2090.09|2088.59|2088|2086.5|0
1649791800000|2022-04-12 19:30:00|2088.93|2087.43|2089.24|2087.74|2090.16|2088.66|2088.33|2086.83|0
1649792100000|2022-04-12 19:35:00|2089.23|2087.73|2091.59|2090.09|2092.05|2090.55|2088.78|2087.28|0
1649792400000|2022-04-12 19:40:00|2091.58|2090.08|2090.46|2088.96|2092.51|2091.01|2089.79|2088.29|0
1649792700000|2022-04-12 19:45:00|2090.45|2088.95|2091.74|2090.24|2093.54|2092.04|2089.31|2087.81|0
1649793000000|2022-04-12 19:50:00|2091.09|2089.59|2091.3|2089.8|2092.22|2090.72|2089.05|2087.55|0
1649793300000|2022-04-12 19:55:00|2091.31|2089.81|2092.18|2090.68|2093.13|2091.63|2090.38|2088.88|0
1649793600000|2022-04-12 20:00:00|2092.05|2090.55|2090.75|2089.25|2092.05|2090.55|2089.88|2088.38|0
1649793900000|2022-04-12 20:05:00|2090.76|2089.26|2095.32|2093.82|2095.46|2093.96|2090.61|2089.11|0
1649794200000|2022-04-12 20:10:00|2095.3|2093.8|2093.89|2092.39|2095.32|2093.82|2093.89|2092.39|0
1649794500000|2022-04-12 20:15:00|2093.93|2092.43|2094.16|2092.66|2094.29|2092.79|2093.44|2091.94|0
1649794800000|2022-04-12 20:20:00|2094.15|2092.65|2094.16|2092.66|2094.16|2092.66|2093.57|2092.07|0
1649795100000|2022-04-12 20:25:00|2094.29|2092.79|2094.6|2093.1|2094.74|2093.24|2094.02|2092.52|0
1649795400000|2022-04-12 20:30:00|2094.61|2093.11|2094.6|2093.1|2095.14|2093.64|2094.6|2093.1|0
1649795700000|2022-04-12 20:35:00|2094.61|2093.11|2094.6|2093.1|2094.74|2093.24|2094.47|2092.97|0
1649796000000|2022-04-12 20:40:00|2094.61|2093.11|2094.29|2092.79|2094.74|2093.24|2094.29|2092.79|0
1649796300000|2022-04-12 20:45:00|2094.16|2092.66|2093.57|2092.07|2094.29|2092.79|2093.44|2091.94|0
1649796600000|2022-04-12 20:50:00|2093.44|2091.94|2094.29|2092.79|2094.47|2092.97|2093.44|2091.94|0
1649796900000|2022-04-12 20:55:00|2094.3|2092.8|2093.57|2092.07|2094.6|2093.1|2093.53|2092.03|0
1649797200000|2022-04-12 21:00:00|2093.58|2092.08|2093.89|2092.39|2094.07|2092.57|2093.58|2092.08|0
1649797500000|2022-04-12 21:05:00|2094.02|2092.52|2093.89|2092.39|2094.11|2092.61|2093.89|2092.39|0
1649797800000|2022-04-12 21:10:00|2093.9|2092.4|2093.9|2092.4|2093.9|2092.4|2093.85|2092.35|0
1649798400000|2022-04-12 21:20:00|2093.94|2092.44|2093.99|2092.49|2094.08|2092.58|2093.9|2092.4|0
1649798700000|2022-04-12 21:25:00|2094.08|2092.58|2094.08|2092.58|2094.17|2092.67|2093.99|2092.49|0
1649799000000|2022-04-12 21:30:00|2094.07|2092.57|2093.76|2092.26|2094.07|2092.57|2093.58|2092.08|0
1649799300000|2022-04-12 21:35:00|2093.67|2092.17|2094.17|2092.67|2094.17|2092.67|2093.67|2092.17|0
1649799600000|2022-04-12 21:40:00|2094.16|2092.66|2094.05|2092.55|2094.16|2092.66|2093.72|2092.22|0
1649799900000|2022-04-12 21:45:00|2093.96|2092.46|2093.92|2092.42|2094.14|2092.64|2093.78|2092.28|0
1649800200000|2022-04-12 21:50:00|2093.91|2092.41|2093.96|2092.46|2094.01|2092.51|2093.74|2092.24|0
1649800500000|2022-04-12 21:55:00|2094.05|2092.55|2094.1|2092.6|2094.14|2092.64|2093.87|2092.37|0
1649800800000|2022-04-12 22:00:00|2094.12|2092.62|2095.15|2093.65|2095.62|2094.12|2094.12|2092.62|0
1649801100000|2022-04-12 22:05:00|2095.11|2093.61|2095.65|2094.15|2095.87|2094.37|2095.02|2093.52|0
1649801400000|2022-04-12 22:10:00|2095.74|2094.24|2095.11|2093.61|2096.18|2094.68|2095.02|2093.52|0
1649801700000|2022-04-12 22:15:00|2095.15|2093.65|2093.59|2092.09|2095.15|2093.65|2093.4|2091.9|0
1649802000000|2022-04-12 22:20:00|2093.67|2092.17|2093.45|2091.95|2094.17|2092.67|2092.82|2091.32|0
1649802300000|2022-04-12 22:25:00|2093.54|2092.04|2093.45|2091.95|2093.76|2092.26|2093.18|2091.68|0
1649802600000|2022-04-12 22:30:00|2093.54|2092.04|2094.3|2092.8|2094.48|2092.98|2093.54|2092.04|0
1649802900000|2022-04-12 22:35:00|2094.31|2092.81|2094.75|2093.25|2095.33|2093.83|2094.31|2092.81|0
1649803200000|2022-04-12 22:40:00|2094.66|2093.16|2095.02|2093.52|2095.15|2093.65|2094.66|2093.16|0
1649803500000|2022-04-12 22:45:00|2095.11|2093.61|2095.33|2093.83|2095.33|2093.83|2094.75|2093.25|0
1649803800000|2022-04-12 22:50:00|2095.34|2093.84|2096.45|2094.95|2096.45|2094.95|2095.34|2093.84|0
1649804100000|2022-04-12 22:55:00|2096.32|2094.82|2096.6|2095.1|2096.6|2095.1|2095.89|2094.39|0
1649804400000|2022-04-12 23:00:00|2096.47|2094.97|2097.32|2095.82|2097.32|2095.82|2096.38|2094.88|0
1649804700000|2022-04-12 23:05:00|2097.14|2095.64|2097.73|2096.23|2097.73|2096.23|2097.01|2095.51|0
1649805000000|2022-04-12 23:10:00|2097.72|2096.22|2097.32|2095.82|2097.73|2096.23|2097.23|2095.73|0
1649805300000|2022-04-12 23:15:00|2097.23|2095.73|2097.59|2096.09|2097.72|2096.22|2096.87|2095.37|0
1649805600000|2022-04-12 23:20:00|2097.46|2095.96|2097.14|2095.64|2097.46|2095.96|2096.87|2095.37|0
1649805900000|2022-04-12 23:25:00|2097.15|2095.65|2097.46|2095.96|2097.86|2096.36|2097.14|2095.64|0
1649806200000|2022-04-12 23:30:00|2097.59|2096.09|2096.87|2095.37|2097.59|2096.09|2096.87|2095.37|0
1649806500000|2022-04-12 23:35:00|2096.78|2095.28|2096.47|2094.97|2097.59|2096.09|2096.47|2094.97|0
1649806800000|2022-04-12 23:40:00|2096.6|2095.1|2097.59|2096.09|2097.72|2096.22|2096.6|2095.1|0
1649807100000|2022-04-12 23:45:00|2097.68|2096.18|2098.44|2096.94|2098.44|2096.94|2097.59|2096.09|0
1649807400000|2022-04-12 23:50:00|2098.45|2096.95|2098.92|2097.42|2099.8|2098.3|2098.45|2096.95|0
1649807700000|2022-04-12 23:55:00|2099.05|2097.55|2099.5|2098|2099.5|2098|2098.78|2097.28|0
1649808000000|2022-04-13 00:00:00|2099.49|2097.99|2099.2|2097.7|2099.78|2098.28|2098.93|2097.43|0
1649808300000|2022-04-13 00:05:00|2099.33|2097.83|2099.45|2097.95|2099.76|2098.26|2098.73|2097.23|0
1649808600000|2022-04-13 00:10:00|2099.54|2098.04|2099.04|2097.54|2099.58|2098.08|2098.61|2097.11|0
1649808900000|2022-04-13 00:15:00|2099.05|2097.55|2098.96|2097.46|2099.41|2097.91|2098.08|2096.58|0
1649809200000|2022-04-13 00:20:00|2098.75|2097.25|2099.83|2098.33|2099.83|2098.33|2098.74|2097.24|0
1649809500000|2022-04-13 00:25:00|2099.61|2098.11|2098.5|2097|2099.61|2098.11|2098.05|2096.55|0
1649809800000|2022-04-13 00:30:00|2098.49|2096.99|2100.26|2098.76|2100.71|2099.21|2098.06|2096.56|0
1649810100000|2022-04-13 00:35:00|2100.7|2099.2|2101.15|2099.65|2101.17|2099.67|2100.49|2098.99|0
1649810400000|2022-04-13 00:40:00|2100.93|2099.43|2102.02|2100.52|2102.02|2100.52|2100.71|2099.21|0
1649810700000|2022-04-13 00:45:00|2102.03|2100.53|2102.48|2100.98|2102.93|2101.43|2102.02|2100.52|0
1649811000000|2022-04-13 00:50:00|2102.92|2101.42|2102.48|2100.98|2102.92|2101.42|2102.47|2100.97|0
1649811300000|2022-04-13 00:55:00|2102.47|2100.97|2102.93|2101.43|2102.93|2101.43|2102.47|2100.97|0
1649811600000|2022-04-13 01:00:00|2102.49|2100.99|2102.51|2101.01|2103.4|2101.9|2102.49|2100.99|0
1649811900000|2022-04-13 01:05:00|2102.52|2101.02|2102.08|2100.58|2102.95|2101.45|2102.07|2100.57|0
1649812200000|2022-04-13 01:10:00|2102.09|2100.59|2101.65|2100.15|2102.54|2101.04|2101.65|2100.15|0
1649812500000|2022-04-13 01:15:00|2101.66|2100.16|2101.64|2100.14|2101.66|2100.16|2101.2|2099.7|0
1649812800000|2022-04-13 01:20:00|2101.42|2099.92|2102.09|2100.59|2102.09|2100.59|2101.19|2099.69|0
1649813100000|2022-04-13 01:25:00|2102.08|2100.58|2101.65|2100.15|2102.09|2100.59|2101.64|2100.14|0
1649813400000|2022-04-13 01:30:00|2101.64|2100.14|2101.65|2100.15|2102.11|2100.61|2101.2|2099.7|0
1649813700000|2022-04-13 01:35:00|2101.21|2099.71|2100.78|2099.28|2101.22|2099.72|2100.77|2099.27|0
1649814000000|2022-04-13 01:40:00|2100.77|2099.27|2101.67|2100.17|2101.67|2100.17|2100.77|2099.27|0
1649814300000|2022-04-13 01:45:00|2101.68|2100.18|2101.21|2099.71|2102.56|2101.06|2100.77|2099.27|0
1649814600000|2022-04-13 01:50:00|2100.99|2099.49|2101.23|2099.73|2102.11|2100.61|2100.77|2099.27|0
1649814900000|2022-04-13 01:55:00|2101.22|2099.72|2101.44|2099.94|2102.12|2100.62|2100.78|2099.28|0
1649815200000|2022-04-13 02:00:00|2101.23|2099.73|2101.22|2099.72|2102.11|2100.61|2101.21|2099.71|0
1649815500000|2022-04-13 02:05:00|2101.23|2099.73|2102.56|2101.06|2103|2101.5|2101.22|2099.72|0
1649815800000|2022-04-13 02:10:00|2102.55|2101.05|2102.56|2101.06|2103|2101.5|2102.11|2100.61|0
1649816100000|2022-04-13 02:15:00|2103|2101.5|2102.56|2101.06|2103|2101.5|2102.11|2100.61|0
1649816400000|2022-04-13 02:20:00|2102.55|2101.05|2103|2101.5|2103.45|2101.95|2102.55|2101.05|0
1649816700000|2022-04-13 02:25:00|2102.99|2101.49|2102.38|2100.88|2103|2101.5|2102.37|2100.87|0
1649817000000|2022-04-13 02:30:00|2102.16|2100.66|2102.41|2100.91|2102.85|2101.35|2101.96|2100.46|0
1649817300000|2022-04-13 02:35:00|2102.4|2100.9|2101.52|2100.02|2102.85|2101.35|2101.52|2100.02|0
1649817600000|2022-04-13 02:40:00|2101.53|2100.03|2100.63|2099.13|2101.53|2100.03|2100.19|2098.69|0
1649817900000|2022-04-13 02:45:00|2100.64|2099.14|2101.08|2099.58|2101.08|2099.58|2100.63|2099.13|0
1649818200000|2022-04-13 02:50:00|2101.52|2100.02|2101.96|2100.46|2101.97|2100.47|2101.08|2099.58|0
1649818500000|2022-04-13 02:55:00|2101.97|2100.47|2101.08|2099.58|2101.97|2100.47|2101.08|2099.58|0
1649818800000|2022-04-13 03:00:00|2101.52|2100.02|2102.42|2100.92|2102.43|2100.93|2101.52|2100.02|0
1649819100000|2022-04-13 03:05:00|2102.43|2100.93|2102.41|2100.91|2103.32|2101.82|2102.41|2100.91|0
1649819400000|2022-04-13 03:10:00|2102.42|2100.92|2102.42|2100.92|2102.85|2101.35|2101.97|2100.47|0
1649819700000|2022-04-13 03:15:00|2102.2|2100.7|2102.86|2101.36|2102.86|2101.36|2102.2|2100.7|0
1649820000000|2022-04-13 03:20:00|2102.87|2101.37|2102.87|2101.37|2103.32|2101.82|2102.86|2101.36|0
1649820300000|2022-04-13 03:25:00|2102.86|2101.36|2103.09|2101.59|2103.09|2101.59|2102.86|2101.36|0
1649820600000|2022-04-13 03:30:00|2103.31|2101.81|2103.07|2101.57|2103.32|2101.82|2102.85|2101.35|0
1649820900000|2022-04-13 03:35:00|2102.85|2101.35|2103.72|2102.22|2103.74|2102.24|2102.85|2101.35|0
1649821200000|2022-04-13 03:40:00|2103.73|2102.23|2103.28|2101.78|2104.16|2102.66|2103.27|2101.77|0
1649821500000|2022-04-13 03:45:00|2103.29|2101.79|2103.72|2102.22|2103.72|2102.22|2102.84|2101.34|0
1649821800000|2022-04-13 03:50:00|2103.71|2102.21|2103.72|2102.22|2103.73|2102.23|2103.5|2102|0
1649822100000|2022-04-13 03:55:00|2103.28|2101.78|2103.29|2101.79|2103.29|2101.79|2103.28|2101.78|0
1649822400000|2022-04-13 04:00:00|2103.28|2101.78|2103.05|2101.55|2103.29|2101.79|2102.83|2101.33|0
1649822700000|2022-04-13 04:05:00|2103.27|2101.77|2103.29|2101.79|2103.29|2101.79|2103.27|2101.77|0
1649823000000|2022-04-13 04:10:00|2103.28|2101.78|2103.28|2101.78|2103.29|2101.79|2103.28|2101.78|0
1649823300000|2022-04-13 04:15:00|2103.07|2101.57|2103.72|2102.22|2103.72|2102.22|2102.84|2101.34|0
1649823600000|2022-04-13 04:20:00|2103.71|2102.21|2104.11|2102.61|2104.15|2102.65|2103.67|2102.17|0
1649823900000|2022-04-13 04:25:00|2104.1|2102.6|2102.76|2101.26|2104.1|2102.6|2102.76|2101.26|0
1649824200000|2022-04-13 04:30:00|2105.19|2103.69|2104.24|2102.74|2105.2|2103.7|2104.24|2102.74|0
1649824500000|2022-04-13 04:35:00|2104.08|2102.58|2103.42|2101.92|2104.08|2102.58|2103.29|2101.79|0
1649824800000|2022-04-13 04:40:00|2103.34|2101.84|2103.43|2101.93|2103.43|2101.93|2102.95|2101.45|0
1649825100000|2022-04-13 04:45:00|2100.67|2099.17|2101.57|2100.07|2102|2100.5|2100.67|2099.17|0
1649825400000|2022-04-13 04:50:00|2101.56|2100.06|2101.56|2100.06|2101.58|2100.08|2101.56|2100.06|0
1649825700000|2022-04-13 04:55:00|2101.57|2100.07|2101.57|2100.07|2101.58|2100.08|2101.56|2100.06|0
1649826000000|2022-04-13 05:00:00|2101.56|2100.06|2103.77|2102.27|2103.78|2102.28|2101.12|2099.62|0
1649826300000|2022-04-13 05:05:00|2103.33|2101.83|2102.9|2101.4|2103.55|2102.05|2102.89|2101.39|0
1649826600000|2022-04-13 05:10:00|2102.89|2101.39|2102.43|2100.93|2102.89|2101.39|2101.99|2100.49|0
1649826900000|2022-04-13 05:15:00|2102.44|2100.94|2103.77|2102.27|2103.77|2102.27|2102.44|2100.94|0
1649827200000|2022-04-13 05:20:00|2103.78|2102.28|2103.77|2102.27|2104.65|2103.15|2103.55|2102.05|0
1649827500000|2022-04-13 05:25:00|2103.33|2101.83|2103.7|2102.2|2103.7|2102.2|2102.81|2101.31|0
1649827800000|2022-04-13 05:30:00|2103.71|2102.21|2106.44|2104.94|2106.44|2104.94|2103.7|2102.2|0
1649828100000|2022-04-13 05:35:00|2106|2104.5|2106.44|2104.94|2107.36|2105.86|2105.98|2104.48|0
1649828400000|2022-04-13 05:40:00|2106.45|2104.95|2105.16|2103.66|2106.93|2105.43|2105.16|2103.66|0
1649828700000|2022-04-13 05:45:00|2105.6|2104.1|2107.02|2105.52|2107.46|2105.96|2105.16|2103.66|0
1649829000000|2022-04-13 05:50:00|2107.01|2105.51|2108.98|2107.48|2109.42|2107.92|2106.57|2105.07|0
1649829300000|2022-04-13 05:55:00|2109.2|2107.7|2110.28|2108.78|2111.2|2109.7|2108.98|2107.48|0
1649829600000|2022-04-13 06:00:00|2113.28|2111.78|2110.28|2108.78|2113.59|2112.09|2110.28|2108.78|0
1649829900000|2022-04-13 06:05:00|2110.12|2108.62|2109.33|2107.83|2110.12|2108.62|2108.39|2106.89|0
1649830200000|2022-04-13 06:10:00|2109.17|2107.67|2110.27|2108.77|2110.75|2109.25|2108.86|2107.36|0
1649830500000|2022-04-13 06:15:00|2107.39|2105.89|2107.61|2106.11|2107.63|2106.13|2106.29|2104.79|0
1649830800000|2022-04-13 06:20:00|2107.6|2106.1|2107.89|2106.39|2108.79|2107.29|2107.14|2105.64|0
1649831100000|2022-04-13 06:25:00|2107.88|2106.38|2106.8|2105.3|2107.9|2106.4|2106.37|2104.87|0
1649831400000|2022-04-13 06:30:00|2106.37|2104.87|2098.35|2096.95|2106.37|2104.87|2097.6|2096.2|7
1649831700000|2022-04-13 06:35:00|2100.23|2098.83|2098.1|2096.7|2100.35|2098.95|2096.98|2095.58|2
1649832000000|2022-04-13 06:40:00|2097.98|2096.58|2098.48|2097.08|2098.73|2097.33|2097.98|2096.58|1
1649832300000|2022-04-13 06:45:00|2098.35|2096.95|2099.23|2097.83|2101.1|2099.7|2098.35|2096.95|5
1649832600000|2022-04-13 06:50:00|2101.1|2099.7|2099.48|2098.08|2101.23|2099.83|2098.35|2096.95|7
1649832900000|2022-04-13 06:55:00|2098.68|2097.18|2097.71|2096.21|2098.9|2097.4|2096.4|2094.9|0
1649833200000|2022-04-13 07:00:00|2097.93|2096.43|2093.4|2092.9|2099.65|2099.15|2091.15|2090.65|526
1649833500000|2022-04-13 07:05:00|2093.65|2093.15|2094.53|2094.03|2096.53|2096.03|2092.03|2091.53|420
1649833800000|2022-04-13 07:10:00|2095.03|2094.53|2099.4|2098.9|2099.65|2099.15|2093.53|2093.03|348
1649834100000|2022-04-13 07:15:00|2099.28|2098.78|2104.78|2104.28|2105.65|2105.15|2099.28|2098.78|48
1649834400000|2022-04-13 07:20:00|2104.65|2104.15|2104.15|2103.65|2107.65|2107.15|2103.65|2103.15|122
1649834700000|2022-04-13 07:25:00|2104.03|2103.53|2103.4|2102.9|2105.4|2104.9|2101.03|2100.53|312
1649835000000|2022-04-13 07:30:00|2103.28|2102.78|2099.53|2099.03|2103.65|2103.15|2099.15|2098.65|193
1649835300000|2022-04-13 07:35:00|2099.65|2099.15|2097.28|2096.78|2102.53|2102.03|2097.15|2096.65|122
1649835600000|2022-04-13 07:40:00|2097.33|2096.83|2098.95|2098.45|2100.2|2099.7|2096.83|2096.33|302
1649835900000|2022-04-13 07:45:00|2098.58|2098.08|2097.83|2097.33|2101.95|2101.45|2096.95|2096.45|72
1649836200000|2022-04-13 07:50:00|2098.08|2097.58|2094.95|2094.45|2098.2|2097.7|2094.58|2094.08|306
1649836500000|2022-04-13 07:55:00|2094.83|2094.33|2092.2|2091.7|2099.95|2099.45|2092.2|2091.7|115
1649836800000|2022-04-13 08:00:00|2095.2|2094.7|2094.95|2094.45|2095.33|2094.83|2092.95|2092.45|186
1649837100000|2022-04-13 08:05:00|2095.08|2094.58|2098.7|2098.2|2099.45|2098.95|2094.95|2094.45|38
1649837400000|2022-04-13 08:10:00|2098.58|2098.08|2096.33|2095.83|2098.7|2098.2|2096.33|2095.83|20
1649837700000|2022-04-13 08:15:00|2096.08|2095.58|2095.08|2094.58|2096.45|2095.95|2094.58|2094.08|4
1649838000000|2022-04-13 08:20:00|2095.7|2095.2|2096.83|2096.33|2097.2|2096.7|2094.58|2094.08|2
1649838300000|2022-04-13 08:25:00|2097.2|2096.7|2096.7|2096.2|2097.7|2097.2|2095.58|2095.08|46
1649838600000|2022-04-13 08:30:00|2096.45|2095.95|2098.83|2098.33|2099.2|2098.7|2095.7|2095.2|68
1649838900000|2022-04-13 08:35:00|2098.95|2098.45|2095.45|2094.95|2099.2|2098.7|2095.45|2094.95|18
1649839200000|2022-04-13 08:40:00|2096.33|2095.83|2097.2|2096.7|2098.2|2097.7|2095.45|2094.95|29
1649839500000|2022-04-13 08:45:00|2097.7|2097.2|2098.45|2097.95|2099.08|2098.58|2097.2|2096.7|3
1649839800000|2022-04-13 08:50:00|2098.83|2098.33|2098.58|2098.08|2098.83|2098.33|2096.95|2096.45|5
1649840100000|2022-04-13 08:55:00|2098.33|2097.83|2099.33|2098.83|2099.58|2099.08|2098.2|2097.7|1
1649840400000|2022-04-13 09:00:00|2099.58|2099.08|2097.58|2097.08|2099.95|2099.45|2097.58|2097.08|6
1649840700000|2022-04-13 09:05:00|2097.45|2096.95|2097.83|2097.33|2098.33|2097.83|2096.83|2096.33|6
1649841000000|2022-04-13 09:10:00|2097.95|2097.45|2098.7|2098.2|2098.7|2098.2|2097.58|2097.08|0
1649841300000|2022-04-13 09:15:00|2098.58|2098.08|2095.95|2095.45|2098.83|2098.33|2095.7|2095.2|38
1649841600000|2022-04-13 09:20:00|2095.83|2095.33|2095.33|2094.83|2096.58|2096.08|2095.2|2094.7|21
1649841900000|2022-04-13 09:25:00|2095.45|2094.95|2095.7|2095.2|2096.7|2096.2|2095.45|2094.95|2
1649842200000|2022-04-13 09:30:00|2095.83|2095.33|2096.18|2095.68|2096.3|2095.8|2095.2|2094.7|299
1649842500000|2022-04-13 09:35:00|2096.05|2095.55|2091.55|2091.05|2096.05|2095.55|2089.68|2089.18|868
1649842800000|2022-04-13 09:40:00|2091.43|2090.93|2088.18|2087.68|2091.55|2091.05|2088.18|2087.68|726
1649843100000|2022-04-13 09:45:00|2088.43|2087.93|2085.93|2085.43|2088.43|2087.93|2085.93|2085.43|932
1649843400000|2022-04-13 09:50:00|2085.8|2085.3|2086.55|2086.05|2086.68|2086.18|2084.68|2084.18|583
1649843700000|2022-04-13 09:55:00|2086.68|2086.18|2083.43|2082.93|2086.68|2086.18|2082.93|2082.43|711
1649844000000|2022-04-13 10:00:00|2083.3|2082.8|2085.55|2085.05|2085.93|2085.43|2081.93|2081.43|737
1649844300000|2022-04-13 10:05:00|2085.68|2085.18|2084.43|2083.93|2086.43|2085.93|2084.43|2083.93|729
1649844600000|2022-04-13 10:10:00|2084.68|2084.18|2085.93|2085.43|2086.43|2085.93|2084.18|2083.68|482
1649844900000|2022-04-13 10:15:00|2086.05|2085.55|2084.93|2084.43|2087.18|2086.68|2084.18|2083.68|492
1649845200000|2022-04-13 10:20:00|2085.05|2084.55|2082.43|2081.93|2086.18|2085.68|2082.43|2081.93|550
1649845500000|2022-04-13 10:25:00|2082.68|2082.18|2084.43|2083.93|2085.18|2084.68|2082.68|2082.18|652
1649845800000|2022-04-13 10:30:00|2084.55|2084.05|2085.68|2085.18|2085.93|2085.43|2084.43|2083.93|336
1649846100000|2022-04-13 10:35:00|2085.55|2085.05|2084.93|2084.43|2085.55|2085.05|2083.93|2083.43|549
1649846400000|2022-04-13 10:40:00|2085.05|2084.55|2083.8|2083.3|2085.3|2084.8|2083.55|2083.05|493
1649846700000|2022-04-13 10:45:00|2083.93|2083.43|2082.55|2082.05|2084.3|2083.8|2082.18|2081.68|749
1649847000000|2022-04-13 10:50:00|2082.68|2082.18|2083.05|2082.55|2083.93|2083.43|2081.68|2081.18|660
1649847300000|2022-04-13 10:55:00|2082.93|2082.43|2083.55|2083.05|2083.93|2083.43|2082.8|2082.3|409
1649847600000|2022-04-13 11:00:00|2083.68|2083.18|2084.43|2083.93|2084.93|2084.43|2083.18|2082.68|556
1649847900000|2022-04-13 11:05:00|2084.55|2084.05|2085.43|2084.93|2086.43|2085.93|2084.55|2084.05|289
1649848200000|2022-04-13 11:10:00|2085.55|2085.05|2085.93|2085.43|2086.43|2085.93|2085.05|2084.55|263
1649848500000|2022-04-13 11:15:00|2085.8|2085.3|2085.8|2085.3|2086.3|2085.8|2085.43|2084.93|367
1649848800000|2022-04-13 11:20:00|2086.05|2085.55|2084.43|2083.93|2086.18|2085.68|2084.3|2083.8|547
1649849100000|2022-04-13 11:25:00|2084.18|2083.68|2084.68|2084.18|2084.93|2084.43|2082.93|2082.43|309
1649849400000|2022-04-13 11:30:00|2084.55|2084.05|2083.43|2082.93|2084.68|2084.18|2082.43|2081.93|201
1649849700000|2022-04-13 11:35:00|2083.55|2083.05|2084.68|2084.18|2084.68|2084.18|2083.43|2082.93|400
1649850000000|2022-04-13 11:40:00|2084.55|2084.05|2085.15|2084.65|2085.28|2084.78|2083.68|2083.18|231
1649850300000|2022-04-13 11:45:00|2085.28|2084.78|2085.78|2085.28|2086.78|2086.28|2085.28|2084.78|184
1649850600000|2022-04-13 11:50:00|2085.9|2085.4|2085.15|2084.65|2085.9|2085.4|2084.53|2084.03|295
1649850900000|2022-04-13 11:55:00|2085.03|2084.53|2083.03|2082.53|2085.15|2084.65|2082.28|2081.78|587
1649851200000|2022-04-13 12:00:00|2083.28|2082.78|2082.03|2081.53|2083.53|2083.03|2081.9|2081.4|366
1649851500000|2022-04-13 12:05:00|2081.9|2081.4|2081.53|2081.03|2083.28|2082.78|2081.53|2081.03|401
1649851800000|2022-04-13 12:10:00|2081.78|2081.28|2081.03|2080.53|2081.78|2081.28|2080.53|2080.03|477
1649852100000|2022-04-13 12:15:00|2080.9|2080.4|2083.03|2082.53|2083.03|2082.53|2080.53|2080.03|432
1649852400000|2022-04-13 12:20:00|2083.15|2082.65|2082.53|2082.03|2085.03|2084.53|2081.53|2081.03|503
1649852700000|2022-04-13 12:25:00|2082.65|2082.15|2082.65|2082.15|2083.53|2083.03|2082.28|2081.78|444
1649853000000|2022-04-13 12:30:00|2082.9|2082.4|2082.78|2082.28|2083.53|2083.03|2080.28|2079.78|1004
1649853300000|2022-04-13 12:35:00|2082.9|2082.4|2085.78|2085.28|2086.15|2085.65|2082.78|2082.28|400
1649853600000|2022-04-13 12:40:00|2085.9|2085.4|2085.65|2085.15|2087.28|2086.78|2085.15|2084.65|477
1649853900000|2022-04-13 12:45:00|2085.78|2085.28|2086.53|2086.03|2087.4|2086.9|2085.78|2085.28|251
1649854200000|2022-04-13 12:50:00|2086.4|2085.9|2086.78|2086.28|2087.28|2086.78|2086.28|2085.78|214
1649854500000|2022-04-13 12:55:00|2086.65|2086.15|2085.28|2084.78|2087.03|2086.53|2085.28|2084.78|428
1649854800000|2022-04-13 13:00:00|2085.53|2085.03|2086.78|2086.28|2087.28|2086.78|2085.28|2084.78|336
1649855100000|2022-04-13 13:05:00|2086.9|2086.4|2086.03|2085.53|2088.28|2087.78|2085.78|2085.28|371
1649855400000|2022-04-13 13:10:00|2086.28|2085.78|2087.28|2086.78|2088.03|2087.53|2086.03|2085.53|464
1649855700000|2022-04-13 13:15:00|2087.15|2086.65|2089.28|2088.78|2089.28|2088.78|2087.15|2086.65|289
1649856000000|2022-04-13 13:20:00|2089.4|2088.9|2090.28|2089.78|2091.4|2090.9|2088.78|2088.28|399
1649856300000|2022-04-13 13:25:00|2090.4|2089.9|2090.03|2089.53|2090.4|2089.9|2089.53|2089.03|326
1649856600000|2022-04-13 13:30:00|2089.9|2089.4|2089.53|2089.03|2090.78|2090.28|2088.53|2088.03|647
1649856900000|2022-04-13 13:35:00|2089.78|2089.28|2093.03|2092.53|2094.78|2094.28|2089.53|2089.03|725
1649857200000|2022-04-13 13:40:00|2092.9|2092.4|2095.53|2095.03|2097.03|2096.53|2092.9|2092.4|827
1649857500000|2022-04-13 13:45:00|2095.78|2095.28|2096.78|2096.28|2097.78|2097.28|2094.4|2093.9|759
1649857800000|2022-04-13 13:50:00|2097.03|2096.53|2097.28|2096.78|2098.4|2097.9|2095.4|2094.9|678
1649858100000|2022-04-13 13:55:00|2097.4|2096.9|2093.53|2093.03|2097.53|2097.03|2093.03|2092.53|771
1649858400000|2022-04-13 14:00:00|2094.03|2093.53|2093.65|2093.15|2095.03|2094.53|2089.78|2089.28|985
1649858700000|2022-04-13 14:05:00|2093.78|2093.28|2093.53|2093.03|2095.53|2095.03|2092.78|2092.28|506
1649859000000|2022-04-13 14:10:00|2093.34|2092.84|2093.59|2093.09|2094.84|2094.34|2092.59|2092.09|469
1649859300000|2022-04-13 14:15:00|2093.84|2093.34|2096.21|2095.71|2096.59|2096.09|2093.84|2093.34|517
1649859600000|2022-04-13 14:20:00|2096.34|2095.84|2095.34|2094.84|2096.34|2095.84|2095.09|2094.59|467
1649859900000|2022-04-13 14:25:00|2095.46|2094.96|2093.59|2093.09|2095.59|2095.09|2093.59|2093.09|400
1649860200000|2022-04-13 14:30:00|2093.71|2093.21|2095.21|2094.71|2095.84|2095.34|2093.34|2092.84|433
1649860500000|2022-04-13 14:35:00|2095.09|2094.59|2093.71|2093.21|2095.34|2094.84|2093.34|2092.84|538
1649860800000|2022-04-13 14:40:00|2093.59|2093.09|2095.59|2095.09|2095.59|2095.09|2091.59|2091.09|593
1649861100000|2022-04-13 14:45:00|2095.34|2094.84|2093.59|2093.09|2096.09|2095.59|2093.59|2093.09|448
1649861400000|2022-04-13 14:50:00|2093.71|2093.21|2094.09|2093.59|2094.59|2094.09|2092.59|2092.09|298
1649861700000|2022-04-13 14:55:00|2093.84|2093.34|2094.34|2093.84|2094.71|2094.21|2093.09|2092.59|282
1649862000000|2022-04-13 15:00:00|2094.21|2093.71|2096.46|2095.96|2096.59|2096.09|2093.84|2093.34|738
1649862300000|2022-04-13 15:05:00|2096.34|2095.84|2096.59|2096.09|2096.84|2096.34|2095.84|2095.34|466
1649862600000|2022-04-13 15:10:00|2096.34|2095.84|2098.34|2097.84|2098.59|2098.09|2095.84|2095.34|852
1649862900000|2022-04-13 15:15:00|2098.09|2097.59|2097.84|2097.34|2098.34|2097.84|2097.09|2096.59|590
1649863200000|2022-04-13 15:20:00|2097.96|2097.46|2098.1|2096.6|2098.1|2097.59|2096.59|2096.09|997
1649863500000|2022-04-13 15:25:00|2098.11|2096.61|2098.08|2096.58|2099.44|2097.94|2097.21|2095.71|577
1649863800000|2022-04-13 15:30:00|2098.09|2096.59|2098.16|2096.76|2099.41|2098.01|2096.79|2095.39|314
1649864100000|2022-04-13 15:35:00|2098.29|2096.89|2096.41|2095.01|2098.41|2097.01|2095.91|2094.51|51
1649864400000|2022-04-13 15:40:00|2096.54|2095.14|2096.66|2095.26|2097.16|2095.76|2096.41|2095.01|41
1649864700000|2022-04-13 15:45:00|2096.04|2094.64|2094.66|2093.26|2096.04|2094.64|2094.66|2093.26|11
1649865000000|2022-04-13 15:50:00|2094.79|2093.39|2094.66|2093.26|2094.91|2093.51|2094.04|2092.64|16
1649865300000|2022-04-13 15:55:00|2094.79|2093.39|2093.09|2091.59|2094.79|2093.39|2092.29|2090.89|78
1649865600000|2022-04-13 16:00:00|2093.08|2091.58|2093.15|2091.65|2093.59|2092.09|2091.76|2090.26|0
1649865900000|2022-04-13 16:05:00|2093.14|2091.64|2093.61|2092.11|2094.03|2092.53|2093.14|2091.64|0
1649866200000|2022-04-13 16:10:00|2093.6|2092.1|2092.74|2091.24|2093.62|2092.12|2092.22|2090.72|0
1649866500000|2022-04-13 16:15:00|2092.73|2091.23|2093.22|2091.72|2094.1|2092.6|2091.85|2090.35|0
1649866800000|2022-04-13 16:20:00|2093.65|2092.15|2095.4|2093.9|2095.4|2093.9|2092.75|2091.25|0
1649867100000|2022-04-13 16:25:00|2095.41|2093.91|2094.06|2092.56|2095.86|2094.36|2093.63|2092.13|0
1649867400000|2022-04-13 16:30:00|2094.29|2092.79|2095.41|2093.91|2095.95|2094.45|2094.28|2092.78|0
1649867700000|2022-04-13 16:35:00|2095.67|2094.17|2095.96|2094.46|2096.52|2095.02|2095.4|2093.9|0
1649868000000|2022-04-13 16:40:00|2095.97|2094.47|2097.66|2096.16|2097.67|2096.17|2095.96|2094.46|0
1649868300000|2022-04-13 16:45:00|2096.81|2095.31|2096.79|2095.29|2097.67|2096.17|2096.78|2095.28|0
1649868600000|2022-04-13 16:50:00|2096.8|2095.3|2097.2|2095.7|2097.23|2095.73|2096.75|2095.25|0
1649868900000|2022-04-13 16:55:00|2097.21|2095.71|2095.44|2093.94|2097.21|2095.71|2094.99|2093.49|0
1649869200000|2022-04-13 17:00:00|2095.99|2094.49|2096.56|2095.06|2097.13|2095.63|2095.43|2093.93|0
1649869500000|2022-04-13 17:05:00|2096.55|2095.05|2096.59|2095.09|2096.62|2095.12|2095.5|2094|0
1649869800000|2022-04-13 17:10:00|2096.33|2094.83|2096.61|2095.11|2097.73|2096.23|2095.52|2094.02|0
1649870100000|2022-04-13 17:15:00|2095.94|2094.44|2095.52|2094.02|2096.41|2094.91|2095.51|2094.01|0
1649870400000|2022-04-13 17:20:00|2095.53|2094.03|2095.98|2094.48|2096.44|2094.94|2095.53|2094.03|0
1649870700000|2022-04-13 17:25:00|2095.55|2094.05|2094.64|2093.14|2095.55|2094.05|2094.61|2093.11|0
1649871000000|2022-04-13 17:30:00|2094.65|2093.15|2093.7|2092.2|2095.08|2093.58|2093.7|2092.2|0
1649871300000|2022-04-13 17:35:00|2093.71|2092.21|2092.38|2090.88|2093.71|2092.21|2092.35|2090.85|0
1649871600000|2022-04-13 17:40:00|2092.39|2090.89|2092.41|2090.91|2092.42|2090.92|2091.94|2090.44|0
1649871900000|2022-04-13 17:45:00|2092.4|2090.9|2093.01|2091.51|2093.02|2091.52|2092.11|2090.61|0
1649872200000|2022-04-13 17:50:00|2092.79|2091.29|2092.11|2090.61|2092.79|2091.29|2091.67|2090.17|0
1649872500000|2022-04-13 17:55:00|2091.9|2090.4|2093.48|2091.98|2093.49|2091.99|2091.67|2090.17|0
1649872800000|2022-04-13 18:00:00|2093.47|2091.97|2093.93|2092.43|2093.94|2092.44|2093.01|2091.51|0
1649873100000|2022-04-13 18:05:00|2093.92|2092.42|2095.03|2093.53|2095.49|2093.99|2093.49|2091.99|0
1649873400000|2022-04-13 18:10:00|2095.02|2093.52|2094.24|2092.74|2095.03|2093.53|2093.2|2091.7|0
1649873700000|2022-04-13 18:15:00|2094.23|2092.73|2095.12|2093.62|2095.13|2093.63|2094.23|2092.73|0
1649874000000|2022-04-13 18:20:00|2095.13|2093.63|2094.26|2092.76|2095.59|2094.09|2093.79|2092.29|0
1649874300000|2022-04-13 18:25:00|2094.27|2092.77|2094.24|2092.74|2094.7|2093.2|2093.77|2092.27|0
1649874600000|2022-04-13 18:30:00|2094.25|2092.75|2094.26|2092.76|2094.7|2093.2|2093.79|2092.29|0
1649874900000|2022-04-13 18:35:00|2094.27|2092.77|2093.85|2092.35|2094.74|2093.24|2093.81|2092.31|0
1649875200000|2022-04-13 18:40:00|2093.84|2092.34|2094.77|2093.27|2094.77|2093.27|2093.84|2092.34|0
1649875500000|2022-04-13 18:45:00|2094.76|2093.26|2095.66|2094.16|2095.66|2094.16|2093.88|2092.38|0
1649875800000|2022-04-13 18:50:00|2095.67|2094.17|2095.65|2094.15|2096.11|2094.61|2095.21|2093.71|0
1649876100000|2022-04-13 18:55:00|2095.66|2094.16|2095.65|2094.15|2096.11|2094.61|2095.21|2093.71|0
1649876400000|2022-04-13 19:00:00|2095.66|2094.16|2094.74|2093.24|2096.1|2094.6|2093.84|2092.34|0
1649876700000|2022-04-13 19:05:00|2094.75|2093.25|2096.88|2095.38|2096.89|2095.39|2094.75|2093.25|0
1649877000000|2022-04-13 19:10:00|2096.87|2095.37|2096.45|2094.95|2096.89|2095.39|2095.78|2094.28|0
1649877300000|2022-04-13 19:15:00|2096.44|2094.94|2097.23|2095.73|2097.67|2096.17|2096.44|2094.94|0
1649877600000|2022-04-13 19:20:00|2097.01|2095.51|2097.24|2095.74|2097.24|2095.74|2096.34|2094.84|0
1649877900000|2022-04-13 19:25:00|2097.25|2095.75|2097.41|2095.91|2097.68|2096.18|2096.33|2094.83|0
1649878200000|2022-04-13 19:30:00|2097.19|2095.69|2098.33|2096.83|2098.78|2097.28|2096.52|2095.02|0
1649878500000|2022-04-13 19:35:00|2098.76|2097.26|2098.76|2097.26|2099.19|2097.69|2097.86|2096.36|0
1649878800000|2022-04-13 19:40:00|2098.75|2097.25|2099.61|2098.11|2099.62|2098.12|2098.29|2096.79|0
1649879100000|2022-04-13 19:45:00|2099.62|2098.12|2100.5|2099|2100.95|2099.45|2099.18|2097.68|0
1649879400000|2022-04-13 19:50:00|2100.51|2099.01|2099.98|2098.48|2100.95|2099.45|2098.66|2097.16|0
1649879700000|2022-04-13 19:55:00|2099.96|2098.46|2100.44|2098.94|2100.45|2098.95|2099.51|2098.01|0
1649880000000|2022-04-13 20:00:00|2100.43|2098.93|2097.8|2096.3|2100.43|2098.93|2097.26|2095.76|0
1649880300000|2022-04-13 20:05:00|2097.79|2096.29|2097.93|2096.43|2098.11|2096.61|2097.26|2095.76|0
1649880600000|2022-04-13 20:10:00|2097.8|2096.3|2097.26|2095.76|2098.51|2097.01|2097.26|2095.76|0
1649880900000|2022-04-13 20:15:00|2097.27|2095.77|2097.62|2096.12|2098.24|2096.74|2097.26|2095.76|0
1649881200000|2022-04-13 20:20:00|2097.63|2096.13|2097.62|2096.12|2097.8|2096.3|2097.49|2095.99|0
1649881500000|2022-04-13 20:25:00|2097.71|2096.21|2097.42|2095.92|2097.92|2096.42|2097.42|2095.92|0
1649881800000|2022-04-13 20:30:00|2097.55|2096.05|2097.55|2096.05|2097.55|2096.05|2097.42|2095.92|0
1649882100000|2022-04-13 20:35:00|2097.56|2096.06|2097.55|2096.05|2097.73|2096.23|2097.42|2095.92|0
1649882400000|2022-04-13 20:40:00|2097.56|2096.06|2097.73|2096.23|2097.86|2096.36|2097.42|2095.92|0
1649882700000|2022-04-13 20:45:00|2097.72|2096.22|2097.54|2096.04|2097.86|2096.36|2097.41|2095.91|0
1649883000000|2022-04-13 20:50:00|2097.41|2095.91|2097.41|2095.91|2097.72|2096.22|2097.41|2095.91|0
1649883300000|2022-04-13 20:55:00|2097.54|2096.04|2096.96|2095.46|2097.72|2096.22|2096.92|2095.42|0
1649883600000|2022-04-13 21:00:00|2096.97|2095.47|2097.23|2095.73|2097.23|2095.73|2096.96|2095.46|0
1649883900000|2022-04-13 21:05:00|2097.22|2095.72|2096.96|2095.46|2097.23|2095.73|2096.96|2095.46|0
1649884200000|2022-04-13 21:10:00|2096.92|2095.42|2096.96|2095.46|2096.96|2095.46|2096.92|2095.42|0
1649884500000|2022-04-13 21:15:00|2096.97|2095.47|2097.1|2095.6|2097.1|2095.6|2096.96|2095.46|0
1649884800000|2022-04-13 21:20:00|2097.27|2095.77|2097.5|2096|2097.58|2096.08|2097.27|2095.77|0
1649885100000|2022-04-13 21:25:00|2097.45|2095.95|2097.45|2095.95|2097.45|2095.95|2097.45|2095.95|0
1649885400000|2022-04-13 21:30:00|2097.5|2096|2097.5|2096|2097.5|2096|2097.5|2096|0
1649885700000|2022-04-13 21:35:00|2097.54|2096.04|2097.54|2096.04|2097.54|2096.04|2097.54|2096.04|0
1649886000000|2022-04-13 21:40:00|2097.58|2096.08|2097.58|2096.08|2097.58|2096.08|2097.58|2096.08|0
1649886300000|2022-04-13 21:45:00|2097.54|2096.04|2097.49|2095.99|2097.54|2096.04|2097.45|2095.95|0
1649886600000|2022-04-13 21:50:00|2097.54|2096.04|2097.54|2096.04|2097.54|2096.04|2097.54|2096.04|0
1649886900000|2022-04-13 21:55:00|2097.53|2096.03|2097.43|2095.93|2097.53|2096.03|2097.43|2095.93|0
1649887200000|2022-04-13 22:00:00|2097.42|2095.92|2097.03|2095.53|2097.65|2096.15|2096.89|2095.39|0
1649887500000|2022-04-13 22:05:00|2097.02|2095.52|2097.03|2095.53|2097.29|2095.79|2096.89|2095.39|0
1649887800000|2022-04-13 22:10:00|2097.07|2095.57|2097.16|2095.66|2097.16|2095.66|2096.89|2095.39|0
1649888100000|2022-04-13 22:15:00|2097.03|2095.53|2097.43|2095.93|2097.87|2096.37|2097.03|2095.53|0
1649888400000|2022-04-13 22:20:00|2097.52|2096.02|2097.03|2095.53|2097.65|2096.15|2097.03|2095.53|0
1649888700000|2022-04-13 22:25:00|2097.16|2095.66|2097.16|2095.66|2097.29|2095.79|2096.89|2095.39|0
1649889000000|2022-04-13 22:30:00|2097.17|2095.67|2098.14|2096.64|2098.27|2096.77|2097.16|2095.66|0
1649889300000|2022-04-13 22:35:00|2098.23|2096.73|2098.54|2097.04|2098.85|2097.35|2098.23|2096.73|0
1649889600000|2022-04-13 22:40:00|2098.63|2097.13|2098.72|2097.22|2098.98|2097.48|2098.54|2097.04|0
1649889900000|2022-04-13 22:45:00|2098.76|2097.26|2098.98|2097.48|2099.03|2097.53|2098.76|2097.26|0
1649890200000|2022-04-13 22:50:00|2098.89|2097.39|2099.25|2097.75|2099.25|2097.75|2098.85|2097.35|0
1649890500000|2022-04-13 22:55:00|2099.38|2097.88|2099.25|2097.75|2099.38|2097.88|2098.98|2097.48|0
1649890800000|2022-04-13 23:00:00|2099.34|2097.84|2098.64|2097.14|2099.39|2097.89|2098.5|2097|0
1649891100000|2022-04-13 23:05:00|2098.73|2097.23|2098.42|2096.92|2098.73|2097.23|2098.15|2096.65|0
1649891400000|2022-04-13 23:10:00|2098.55|2097.05|2098.15|2096.65|2098.55|2097.05|2098.15|2096.65|0
1649891700000|2022-04-13 23:15:00|2098.24|2096.74|2098.73|2097.23|2098.86|2097.36|2098.24|2096.74|0
1649892000000|2022-04-13 23:20:00|2098.72|2097.22|2098.99|2097.49|2099.13|2097.63|2098.55|2097.05|0
1649892300000|2022-04-13 23:25:00|2098.86|2097.36|2097.44|2095.94|2098.9|2097.4|2097.3|2095.8|0
1649892600000|2022-04-13 23:30:00|2097.39|2095.89|2097.3|2095.8|2097.44|2095.94|2097.17|2095.67|0
1649892900000|2022-04-13 23:35:00|2097.31|2095.81|2097.04|2095.54|2097.44|2095.94|2096.86|2095.36|0
1649893200000|2022-04-13 23:40:00|2097.17|2095.67|2097.3|2095.8|2097.44|2095.94|2097.08|2095.58|0
1649893500000|2022-04-13 23:45:00|2097.31|2095.81|2097.3|2095.8|2097.88|2096.38|2097.04|2095.54|0
1649893800000|2022-04-13 23:50:00|2097.17|2095.67|2097.3|2095.8|2097.57|2096.07|2097.04|2095.54|0
1649894100000|2022-04-13 23:55:00|2097.31|2095.81|2097.17|2095.67|2097.57|2096.07|2097.04|2095.54|0
1649894400000|2022-04-14 00:00:00|2097.18|2095.68|2098.73|2097.23|2098.86|2097.36|2097.04|2095.54|0
1649894700000|2022-04-14 00:05:00|2098.86|2097.36|2099.57|2098.07|2099.97|2098.47|2098.15|2096.65|0
1649895000000|2022-04-14 00:10:00|2099.39|2097.89|2100.81|2099.31|2101.26|2099.76|2099.21|2097.71|0
1649895300000|2022-04-14 00:15:00|2100.82|2099.32|2102.22|2100.72|2102.65|2101.15|2100.24|2098.74|0
1649895600000|2022-04-14 00:20:00|2102.21|2100.71|2102.96|2101.46|2102.97|2101.47|2101.56|2100.06|0
1649895900000|2022-04-14 00:25:00|2102.97|2101.47|2103.41|2101.91|2103.43|2101.93|2102.56|2101.06|0
1649896200000|2022-04-14 00:30:00|2103.84|2102.34|2104.26|2102.76|2104.27|2102.77|2103.38|2101.88|0
1649896500000|2022-04-14 00:35:00|2104.27|2102.77|2103.83|2102.33|2104.27|2102.77|2103.81|2102.31|0
1649896800000|2022-04-14 00:40:00|2103.82|2102.32|2102.95|2101.45|2103.82|2102.32|2102.94|2101.44|0
1649897100000|2022-04-14 00:45:00|2103.17|2101.67|2103.82|2102.32|2103.83|2102.33|2103.17|2101.67|0
1649897400000|2022-04-14 00:50:00|2103.83|2102.33|2104.26|2102.76|2104.26|2102.76|2103.82|2102.32|0
1649897700000|2022-04-14 00:55:00|2104.25|2102.75|2102.07|2100.57|2104.25|2102.75|2102.07|2100.57|0
1649898000000|2022-04-14 01:00:00|2102.28|2100.78|2101.18|2099.68|2102.51|2101.01|2100.73|2099.23|0
1649898300000|2022-04-14 01:05:00|2100.96|2099.46|2101.17|2099.67|2101.18|2099.68|2100.73|2099.23|0
1649898600000|2022-04-14 01:10:00|2100.95|2099.45|2101.66|2100.16|2102.1|2100.6|2100.95|2099.45|0
1649898900000|2022-04-14 01:15:00|2100.93|2099.43|2100.94|2099.44|2101.38|2099.88|2100.93|2099.43|0
1649899200000|2022-04-14 01:20:00|2100.93|2099.43|2101.37|2099.87|2101.37|2099.87|2100.49|2098.99|0
1649899500000|2022-04-14 01:25:00|2101.38|2099.88|2101.37|2099.87|2101.81|2100.31|2101.36|2099.86|0
1649899800000|2022-04-14 01:30:00|2101.8|2100.3|2100.93|2099.43|2101.8|2100.3|2100.48|2098.98|0
1649900100000|2022-04-14 01:35:00|2101.36|2099.86|2101.36|2099.86|2101.37|2099.87|2101.35|2099.85|0
1649900400000|2022-04-14 01:40:00|2101.37|2099.87|2100.48|2098.98|2101.37|2099.87|2100.47|2098.97|0
1649900700000|2022-04-14 01:45:00|2100.47|2098.97|2101.8|2100.3|2101.81|2100.31|2100.47|2098.97|0
1649901000000|2022-04-14 01:50:00|2101.81|2100.31|2102.69|2101.19|2102.7|2101.2|2101.8|2100.3|0
1649901300000|2022-04-14 01:55:00|2102.26|2100.76|2103.15|2101.65|2103.59|2102.09|2102.26|2100.76|0
1649901600000|2022-04-14 02:00:00|2103.16|2101.66|2103.14|2101.64|2103.59|2102.09|2102.7|2101.2|0
1649901900000|2022-04-14 02:05:00|2103.15|2101.65|2104.49|2102.99|2104.49|2102.99|2103.15|2101.65|0
1649902200000|2022-04-14 02:10:00|2104.7|2103.2|2104.66|2103.16|2105.66|2104.16|2104.28|2102.78|0
1649902500000|2022-04-14 02:15:00|2104.67|2103.17|2104.47|2102.97|2104.7|2103.2|2104.23|2102.73|0
1649902800000|2022-04-14 02:20:00|2104.26|2102.76|2104.23|2102.73|2104.26|2102.76|2103.79|2102.29|0
1649903100000|2022-04-14 02:25:00|2104.24|2102.74|2104.23|2102.73|2104.68|2103.18|2104.23|2102.73|0
1649903400000|2022-04-14 02:30:00|2103.8|2102.3|2103.35|2101.85|2103.8|2102.3|2103.35|2101.85|0
1649903700000|2022-04-14 02:35:00|2103.36|2101.86|2103.35|2101.85|2103.36|2101.86|2103.13|2101.63|0
1649904000000|2022-04-14 02:40:00|2103.36|2101.86|2103.36|2101.86|2103.8|2102.3|2103.36|2101.86|0
1649904300000|2022-04-14 02:45:00|2103.37|2101.87|2103.36|2101.86|2103.8|2102.3|2103.36|2101.86|0
1649904600000|2022-04-14 02:50:00|2103.35|2101.85|2103.37|2101.87|2103.8|2102.3|2103.35|2101.85|0
1649904900000|2022-04-14 02:55:00|2103.38|2101.88|2103.36|2101.86|2103.38|2101.88|2103.36|2101.86|0
1649905200000|2022-04-14 03:00:00|2103.58|2102.08|2104.24|2102.74|2104.24|2102.74|2103.58|2102.08|0
1649905500000|2022-04-14 03:05:00|2104.23|2102.73|2103.36|2101.86|2104.24|2102.74|2102.92|2101.42|0
1649905800000|2022-04-14 03:10:00|2103.35|2101.85|2102.93|2101.43|2103.36|2101.86|2102.92|2101.42|0
1649906100000|2022-04-14 03:15:00|2102.92|2101.42|2104.24|2102.74|2104.26|2102.76|2102.92|2101.42|0
1649906400000|2022-04-14 03:20:00|2103.81|2102.31|2102.93|2101.43|2103.81|2102.31|2102.91|2101.41|0
1649906700000|2022-04-14 03:25:00|2102.92|2101.42|2103.36|2101.86|2103.37|2101.87|2102.92|2101.42|0
1649907000000|2022-04-14 03:30:00|2103.37|2101.87|2103.14|2101.64|2103.37|2101.87|2102.92|2101.42|0
1649907300000|2022-04-14 03:35:00|2103.35|2101.85|2102.9|2101.4|2103.36|2101.86|2102.9|2101.4|0
1649907600000|2022-04-14 03:40:00|2102.89|2101.39|2103.78|2102.28|2103.78|2102.28|2102.89|2101.39|0
1649907900000|2022-04-14 03:45:00|2103.77|2102.27|2104.65|2103.15|2105.12|2103.62|2103.77|2102.27|0
1649908200000|2022-04-14 03:50:00|2104.64|2103.14|2104.19|2102.69|2104.64|2103.14|2103.98|2102.48|0
1649908500000|2022-04-14 03:55:00|2103.97|2102.47|2104.2|2102.7|2104.2|2102.7|2103.76|2102.26|0
1649908800000|2022-04-14 04:00:00|2104.19|2102.69|2104.65|2103.15|2105.08|2103.58|2104.19|2102.69|0
1649909100000|2022-04-14 04:05:00|2104.86|2103.36|2105.09|2103.59|2105.1|2103.6|2104.65|2103.15|0
1649909400000|2022-04-14 04:10:00|2105.1|2103.6|2105.55|2104.05|2105.56|2104.06|2105.09|2103.59|0
1649909700000|2022-04-14 04:15:00|2105.54|2104.04|2105.56|2104.06|2106.22|2104.72|2105.1|2103.6|0
1649910000000|2022-04-14 04:20:00|2105.55|2104.05|2106.22|2104.72|2106.22|2104.72|2105.55|2104.05|0
1649910300000|2022-04-14 04:25:00|2106|2104.5|2106.44|2104.94|2106.89|2105.39|2106|2104.5|0
1649910600000|2022-04-14 04:30:00|2106.45|2104.95|2105.73|2104.23|2106.89|2105.39|2105.72|2104.22|0
1649910900000|2022-04-14 04:35:00|2105.95|2104.45|2106.59|2105.09|2106.6|2105.1|2105.72|2104.22|0
1649911200000|2022-04-14 04:40:00|2106.6|2105.1|2107.03|2105.53|2107.03|2105.53|2106.59|2105.09|0
1649911500000|2022-04-14 04:45:00|2107.04|2105.54|2107.42|2105.92|2107.47|2105.97|2107.03|2105.53|0
1649911800000|2022-04-14 04:50:00|2107.41|2105.91|2106.93|2105.43|2107.41|2105.91|2106.93|2105.43|0
1649912100000|2022-04-14 04:55:00|2106.9|2105.4|2106.03|2104.53|2106.9|2105.4|2106.03|2104.53|0
1649912400000|2022-04-14 05:00:00|2106.04|2104.54|2104.03|2102.53|2106.48|2104.98|2104.03|2102.53|0
1649912700000|2022-04-14 05:05:00|2104.04|2102.54|2104.03|2102.53|2104.91|2103.41|2104.03|2102.53|0
1649913000000|2022-04-14 05:10:00|2104.04|2102.54|2104.25|2102.75|2104.47|2102.97|2104.02|2102.52|0
1649913300000|2022-04-14 05:15:00|2104.03|2102.53|2104.48|2102.98|2104.69|2103.19|2104.03|2102.53|0
1649913600000|2022-04-14 05:20:00|2104.47|2102.97|2104.01|2102.51|2104.48|2102.98|2104|2102.5|0
1649913900000|2022-04-14 05:25:00|2104.23|2102.73|2104.01|2102.51|2104.23|2102.73|2104|2102.5|0
1649914200000|2022-04-14 05:30:00|2104|2102.5|2105.32|2103.82|2105.75|2104.25|2103.99|2102.49|0
1649914500000|2022-04-14 05:35:00|2105.53|2104.03|2106.76|2105.26|2106.76|2105.26|2105.32|2103.82|0
1649914800000|2022-04-14 05:40:00|2106.33|2104.83|2106.74|2105.24|2106.76|2105.26|2106.3|2104.8|0
1649915100000|2022-04-14 05:45:00|2106.75|2105.25|2106.14|2104.64|2108.07|2106.57|2106.14|2104.64|0
1649915400000|2022-04-14 05:50:00|2106.13|2104.63|2106.58|2105.08|2106.58|2105.08|2106.13|2104.63|0
1649915700000|2022-04-14 05:55:00|2106.36|2104.86|2104.82|2103.32|2107.02|2105.52|2104.82|2103.32|0
1649916000000|2022-04-14 06:00:00|2106.27|2104.77|2104.43|2102.93|2107.83|2106.33|2104.43|2102.93|0
1649916300000|2022-04-14 06:05:00|2104.59|2103.09|2104.45|2102.95|2105.84|2104.34|2103.5|2102|0
1649916600000|2022-04-14 06:10:00|2104.6|2103.1|2106.31|2104.81|2106.78|2105.28|2104.6|2103.1|0
1649916900000|2022-04-14 06:15:00|2106.32|2104.82|2108.61|2107.11|2108.62|2107.12|2106.28|2104.78|0
1649917200000|2022-04-14 06:20:00|2108.62|2107.12|2109.55|2108.05|2110.02|2108.52|2108.15|2106.65|0
1649917500000|2022-04-14 06:25:00|2109.08|2107.58|2109.09|2107.59|2110.51|2109.01|2109.08|2107.58|0
1649917800000|2022-04-14 06:30:00|2107.26|2105.76|2103.29|2101.89|2107.48|2105.98|2102.16|2100.76|40
1649918100000|2022-04-14 06:35:00|2103.16|2101.76|2104.91|2103.51|2105.04|2103.64|2103.04|2101.64|35
1649918400000|2022-04-14 06:40:00|2105.04|2103.64|2105.54|2104.14|2106.29|2104.89|2103.91|2102.51|60
1649918700000|2022-04-14 06:45:00|2105.41|2104.01|2105.41|2104.01|2106.29|2104.89|2104.04|2102.64|15
1649919000000|2022-04-14 06:50:00|2104.04|2102.64|2103.66|2102.26|2105.41|2104.01|2103.66|2102.26|13
1649919300000|2022-04-14 06:55:00|2103.71|2102.21|2103.4|2101.9|2103.72|2102.22|2102.31|2100.81|0
1649919600000|2022-04-14 07:00:00|2103.28|2101.78|2086.71|2086.21|2103.71|2102.21|2086.46|2085.96|4488
1649919900000|2022-04-14 07:05:00|2086.59|2086.09|2081.09|2080.59|2087.71|2087.21|2079.84|2079.34|3248
1649920200000|2022-04-14 07:10:00|2081.46|2080.96|2082.34|2081.84|2083.34|2082.84|2080.84|2080.34|2838
1649920500000|2022-04-14 07:15:00|2082.21|2081.71|2079.84|2079.34|2082.96|2082.46|2078.84|2078.34|1558
1649920800000|2022-04-14 07:20:00|2079.71|2079.21|2079.84|2079.34|2082.09|2081.59|2078.59|2078.09|1334
1649921100000|2022-04-14 07:25:00|2080.09|2079.59|2085.09|2084.59|2086.84|2086.34|2080.09|2079.59|946
1649921400000|2022-04-14 07:30:00|2085.34|2084.84|2083.09|2082.59|2085.84|2085.34|2081.84|2081.34|1266
1649921700000|2022-04-14 07:35:00|2082.96|2082.46|2080.71|2080.21|2083.21|2082.71|2080.09|2079.59|753
1649922000000|2022-04-14 07:40:00|2080.97|2080.47|2082.35|2081.85|2082.35|2081.85|2079.97|2079.47|818
1649922300000|2022-04-14 07:45:00|2082.1|2081.6|2083.35|2082.85|2085.22|2084.72|2082.1|2081.6|1072
1649922600000|2022-04-14 07:50:00|2083.47|2082.97|2082.97|2082.47|2084.72|2084.22|2081.47|2080.97|468
1649922900000|2022-04-14 07:55:00|2082.85|2082.35|2082.6|2082.1|2083.1|2082.6|2080.85|2080.35|620
1649923200000|2022-04-14 08:00:00|2082.72|2082.22|2083.1|2082.6|2084.35|2083.85|2082.35|2081.85|653
1649923500000|2022-04-14 08:05:00|2082.85|2082.35|2086.47|2085.97|2088.22|2087.72|2082.22|2081.72|749
1649923800000|2022-04-14 08:10:00|2086.35|2085.85|2084.85|2084.35|2087.1|2086.6|2084.47|2083.97|791
1649924100000|2022-04-14 08:15:00|2084.97|2084.47|2085.35|2084.85|2086.22|2085.72|2084.35|2083.85|464
1649924400000|2022-04-14 08:20:00|2085.6|2085.1|2084.6|2084.1|2086.35|2085.85|2084.6|2084.1|361
1649924700000|2022-04-14 08:25:00|2084.72|2084.22|2086.1|2085.6|2086.1|2085.6|2083.22|2082.72|503
1649925000000|2022-04-14 08:30:00|2085.97|2085.47|2087.47|2086.97|2088.47|2087.97|2085.85|2085.35|985
1649925300000|2022-04-14 08:35:00|2087.6|2087.1|2087.35|2086.85|2087.85|2087.35|2086.35|2085.85|313
1649925600000|2022-04-14 08:40:00|2087.22|2086.72|2088.6|2088.1|2090.1|2089.6|2087.1|2086.6|463
1649925900000|2022-04-14 08:45:00|2088.47|2087.97|2087.35|2086.85|2088.6|2088.1|2086.85|2086.35|347
1649926200000|2022-04-14 08:50:00|2087.47|2086.97|2090.85|2090.35|2091.1|2090.6|2087.35|2086.85|535
1649926500000|2022-04-14 08:55:00|2090.72|2090.22|2091.47|2090.97|2091.47|2090.97|2089.1|2088.6|391
1649926800000|2022-04-14 09:00:00|2091.35|2090.85|2089.97|2089.47|2092.6|2092.1|2089.85|2089.35|534
1649927100000|2022-04-14 09:05:00|2089.85|2089.35|2086.47|2085.97|2091.1|2090.6|2086.35|2085.85|1041
1649927400000|2022-04-14 09:10:00|2086.35|2085.85|2082.47|2081.97|2086.35|2085.85|2081.1|2080.6|1645
1649927700000|2022-04-14 09:15:00|2082.35|2081.85|2081.35|2080.85|2083.35|2082.85|2080.85|2080.35|731
1649928000000|2022-04-14 09:20:00|2081.47|2080.97|2083.1|2082.6|2083.35|2082.85|2080.47|2079.97|691
1649928300000|2022-04-14 09:25:00|2082.97|2082.47|2083.85|2083.35|2084.1|2083.6|2082.1|2081.6|436
1649928600000|2022-04-14 09:30:00|2083.72|2083.22|2084.72|2084.22|2084.97|2084.47|2083.1|2082.6|574
1649928900000|2022-04-14 09:35:00|2084.85|2084.35|2085.97|2085.47|2086.85|2086.35|2084.6|2084.1|660
1649929200000|2022-04-14 09:40:00|2085.85|2085.35|2085.1|2084.6|2085.85|2085.35|2084.35|2083.85|507
1649929500000|2022-04-14 09:45:00|2084.97|2084.47|2083.35|2082.85|2086.47|2085.97|2083.35|2082.85|473
1649929800000|2022-04-14 09:50:00|2083.47|2082.97|2083.1|2082.6|2083.47|2082.97|2078.6|2078.1|1177
1649930100000|2022-04-14 09:55:00|2083.35|2082.85|2083.35|2082.85|2083.6|2083.1|2082.35|2081.85|425
1649930400000|2022-04-14 10:00:00|2083.47|2082.97|2087.6|2087.1|2087.6|2087.1|2083.35|2082.85|663
1649930700000|2022-04-14 10:05:00|2087.72|2087.22|2087.47|2086.97|2088.6|2088.1|2086.1|2085.6|554
1649931000000|2022-04-14 10:10:00|2087.6|2087.1|2086.85|2086.35|2088.22|2087.72|2085.72|2085.22|3963
1649931300000|2022-04-14 10:15:00|2086.97|2086.47|2087.85|2087.35|2087.97|2087.47|2086.72|2086.22|316
1649931600000|2022-04-14 10:20:00|2087.72|2087.22|2087.35|2086.85|2088.6|2088.1|2087.1|2086.6|428
1649931900000|2022-04-14 10:25:00|2087.47|2086.97|2087.85|2087.35|2088.6|2088.1|2087.35|2086.85|3362
1649932200000|2022-04-14 10:30:00|2088.1|2087.6|2088.1|2087.6|2088.6|2088.1|2087.6|2087.1|334
1649932500000|2022-04-14 10:35:00|2088.22|2087.72|2088.35|2087.85|2089.35|2088.85|2088.1|2087.6|381
1649932800000|2022-04-14 10:40:00|2088.47|2087.97|2089.85|2089.35|2089.85|2089.35|2087.6|2087.1|271
1649933100000|2022-04-14 10:45:00|2089.6|2089.1|2089.47|2088.97|2090.35|2089.85|2089.35|2088.85|421
1649933400000|2022-04-14 10:50:00|2089.35|2088.85|2089.76|2088.26|2089.78|2089.1|2088.1|2087.6|850
1649933700000|2022-04-14 10:55:00|2090.19|2088.69|2088.61|2087.11|2090.56|2089.06|2088.17|2086.67|439
1649934000000|2022-04-14 11:00:00|2088.6|2087.1|2091.61|2090.11|2092.9|2091.4|2088.1|2086.6|141
1649934300000|2022-04-14 11:05:00|2091.19|2089.69|2089.42|2087.92|2092.47|2090.97|2088.98|2087.48|121
1649934600000|2022-04-14 11:10:00|2089.41|2087.91|2089.35|2087.85|2089.85|2088.35|2088.55|2087.05|35
1649934900000|2022-04-14 11:15:00|2089.36|2087.86|2087.83|2086.33|2089.8|2088.3|2087.61|2086.11|2499
1649935200000|2022-04-14 11:20:00|2087.82|2086.32|2088.23|2086.73|2088.6|2087.1|2087.37|2085.87|15
1649935500000|2022-04-14 11:25:00|2088.22|2086.72|2086.74|2085.24|2088.48|2086.98|2086.31|2084.81|343
1649935800000|2022-04-14 11:30:00|2086.73|2085.23|2086.71|2085.21|2087.62|2086.12|2086.3|2084.8|8
1649936100000|2022-04-14 11:35:00|2086.93|2085.43|2088|2086.5|2088.01|2086.51|2085.84|2084.34|0
1649936400000|2022-04-14 11:40:00|2088.01|2086.51|2089.27|2087.77|2089.29|2087.79|2088|2086.5|0
1649936700000|2022-04-14 11:45:00|2089.28|2087.78|2091.64|2090.14|2093.45|2091.95|2088.84|2087.34|0
1649937000000|2022-04-14 11:50:00|2091.65|2090.15|2086.78|2085.28|2092.07|2090.57|2086.37|2084.87|0
1649937300000|2022-04-14 11:55:00|2086.77|2085.27|2087.65|2086.15|2087.87|2086.37|2086.35|2084.85|0
1649937600000|2022-04-14 12:00:00|2087.64|2086.14|2087.68|2086.18|2089.41|2087.91|2087.2|2085.7|0
1649937900000|2022-04-14 12:05:00|2087.69|2086.19|2088.9|2087.4|2089.34|2087.84|2087.68|2086.18|0
1649938200000|2022-04-14 12:10:00|2088.91|2087.41|2089.78|2088.28|2090.21|2088.71|2088.47|2086.97|0
1649938500000|2022-04-14 12:15:00|2090.2|2088.7|2091.92|2090.42|2092.35|2090.85|2089.33|2087.83|0
1649938800000|2022-04-14 12:20:00|2092.14|2090.64|2091.31|2089.81|2092.35|2090.85|2090.87|2089.37|0
1649939100000|2022-04-14 12:25:00|2091.1|2089.6|2091.09|2089.59|2092.62|2091.12|2090.87|2089.37|0
1649939400000|2022-04-14 12:30:00|2091.3|2089.8|2091.19|2089.69|2093.47|2091.97|2090.75|2089.25|0
1649939700000|2022-04-14 12:35:00|2091.2|2089.7|2087.75|2086.25|2091.63|2090.13|2087.31|2085.81|0
1649940000000|2022-04-14 12:40:00|2087.74|2086.24|2088.6|2087.1|2089.03|2087.53|2087.27|2085.77|0
1649940300000|2022-04-14 12:45:00|2089.03|2087.53|2087.29|2085.79|2089.91|2088.41|2086.84|2085.34|0
1649940600000|2022-04-14 12:50:00|2087.5|2086|2087.77|2086.27|2088.22|2086.72|2086.9|2085.4|0
1649940900000|2022-04-14 12:55:00|2087.76|2086.26|2088.17|2086.67|2089.08|2087.58|2086.9|2085.4|0
1649941200000|2022-04-14 13:00:00|2088.18|2086.68|2087.78|2086.28|2088.6|2087.1|2086.86|2085.36|0
1649941500000|2022-04-14 13:05:00|2087.77|2086.27|2084.82|2083.32|2087.77|2086.27|2084.81|2083.31|0
1649941800000|2022-04-14 13:10:00|2085.24|2083.74|2084.39|2082.89|2085.69|2084.19|2083.95|2082.45|0
1649942100000|2022-04-14 13:15:00|2083.96|2082.46|2085.03|2083.53|2086.31|2084.81|2083.74|2082.24|0
1649942400000|2022-04-14 13:20:00|2085.46|2083.96|2085.88|2084.38|2086.76|2085.26|2085.46|2083.96|0
1649942700000|2022-04-14 13:25:00|2085.89|2084.39|2089|2087.5|2089.38|2087.88|2085.89|2084.39|0
1649943000000|2022-04-14 13:30:00|2089.01|2087.51|2094.06|2092.56|2094.06|2092.56|2089|2087.5|0
1649943300000|2022-04-14 13:35:00|2094.07|2092.57|2088.85|2087.35|2094.56|2093.06|2088.84|2087.34|0
1649943600000|2022-04-14 13:40:00|2088.86|2087.36|2088.43|2086.93|2090.94|2089.44|2088|2086.5|0
1649943900000|2022-04-14 13:45:00|2088.42|2086.92|2087.35|2085.85|2089.78|2088.28|2086.88|2085.38|0
1649944200000|2022-04-14 13:50:00|2087.36|2085.86|2087.96|2086.46|2088.04|2086.54|2084.9|2083.4|0
1649944500000|2022-04-14 13:55:00|2087.53|2086.03|2087.14|2085.64|2088.88|2087.38|2086.64|2085.14|0
1649944800000|2022-04-14 14:00:00|2087.16|2085.66|2090.16|2088.66|2090.22|2088.72|2086.72|2085.22|0
1649945100000|2022-04-14 14:05:00|2090.15|2088.65|2086.25|2084.75|2090.15|2088.65|2085.77|2084.27|0
1649945400000|2022-04-14 14:10:00|2086.46|2084.96|2088.35|2086.85|2089.24|2087.74|2086.21|2084.71|1491
1649945700000|2022-04-14 14:15:00|2088.34|2086.84|2087.93|2086.43|2089.27|2087.77|2087|2085.5|0
1649946000000|2022-04-14 14:20:00|2087.92|2086.42|2088.81|2087.31|2089.74|2088.24|2087.47|2085.97|0
1649946300000|2022-04-14 14:25:00|2088.8|2087.3|2087.96|2086.46|2088.85|2087.35|2087.47|2085.97|0
1649946600000|2022-04-14 14:30:00|2087.95|2086.45|2090.15|2088.65|2091.05|2089.55|2087.95|2086.45|0
1649946900000|2022-04-14 14:35:00|2090.14|2088.64|2089.22|2087.72|2091.45|2089.95|2088.3|2086.8|0
1649947200000|2022-04-14 14:40:00|2089.21|2087.71|2088.37|2086.87|2090.56|2089.06|2087.9|2086.4|0
1649947500000|2022-04-14 14:45:00|2088.36|2086.86|2086.68|2085.18|2088.91|2087.41|2086.68|2085.18|0
1649947800000|2022-04-14 14:50:00|2086.67|2085.17|2087.88|2086.38|2088.36|2086.86|2085.76|2084.26|0
1649948100000|2022-04-14 14:55:00|2087.83|2086.33|2087.51|2086.01|2089.26|2087.76|2087.51|2086.01|0
1649948400000|2022-04-14 15:00:00|2087.92|2086.42|2089.57|2088.07|2090.13|2088.63|2087.35|2085.85|0
1649948700000|2022-04-14 15:05:00|2089.04|2087.54|2088.49|2086.99|2090.14|2088.64|2085.84|2084.34|0
1649949000000|2022-04-14 15:10:00|2089.02|2087.52|2089.02|2087.52|2089.6|2088.1|2087.44|2085.94|0
1649949300000|2022-04-14 15:15:00|2088.41|2086.91|2087.06|2085.56|2088.89|2087.39|2086.6|2085.1|0
1649949600000|2022-04-14 15:20:00|2087.49|2085.99|2089.75|2088.25|2090.17|2088.67|2086.58|2085.08|0
1649949900000|2022-04-14 15:25:00|2089.76|2088.26|2089.75|2088.25|2090.64|2089.14|2089.31|2087.81|0
1649950200000|2022-04-14 15:30:00|2090.17|2088.67|2087.55|2086.05|2090.63|2089.13|2087.55|2086.05|0
1649950500000|2022-04-14 15:35:00|2087.12|2085.62|2084.88|2083.38|2088.4|2086.9|2084.88|2083.38|0
1649950800000|2022-04-14 15:40:00|2085.31|2083.81|2084.78|2083.28|2086.58|2085.08|2084.76|2083.26|0
1649951100000|2022-04-14 15:45:00|2084.58|2083.08|2085.11|2083.61|2086.71|2085.21|2084.02|2082.52|0
1649951400000|2022-04-14 15:50:00|2085.12|2083.62|2083.49|2081.99|2085.64|2084.14|2083.49|2081.99|0
1649951700000|2022-04-14 15:55:00|2083.5|2082|2083.01|2081.51|2084.6|2083.1|2082.48|2080.98|0
1649952000000|2022-04-14 16:00:00|2083.5|2082|2083.49|2081.99|2085.28|2083.78|2082.6|2081.1|0
1649952300000|2022-04-14 16:05:00|2083.48|2081.98|2082.7|2081.2|2083.98|2082.48|2082.64|2081.14|0
1649952600000|2022-04-14 16:10:00|2082.69|2081.19|2081.35|2079.85|2083.14|2081.64|2081.35|2079.85|0
1649952900000|2022-04-14 16:15:00|2081.36|2079.86|2080.9|2079.4|2081.81|2080.31|2080.23|2078.73|0
1649953200000|2022-04-14 16:20:00|2080.91|2079.41|2080.04|2078.54|2080.91|2079.41|2079.56|2078.06|0
1649953500000|2022-04-14 16:25:00|2080.47|2078.97|2079.1|2077.6|2080.48|2078.98|2078.66|2077.16|0
1649953800000|2022-04-14 16:30:00|2079.09|2077.59|2079.1|2077.6|2079.56|2078.06|2078.65|2077.15|0
1649954100000|2022-04-14 16:35:00|2079.09|2077.59|2077.78|2076.28|2079.1|2077.6|2077.78|2076.28|0
1649954400000|2022-04-14 16:40:00|2077.77|2076.27|2077.29|2075.79|2078.21|2076.71|2077.28|2075.78|0
1649954700000|2022-04-14 16:45:00|2077.3|2075.8|2076.78|2075.28|2077.74|2076.24|2076.42|2074.92|0
1649955000000|2022-04-14 16:50:00|2076.77|2075.27|2076.35|2074.85|2076.79|2075.29|2076.34|2074.84|0
1649955300000|2022-04-14 16:55:00|2076.34|2074.84|2078.16|2076.66|2078.6|2077.1|2076.34|2074.84|0
1649955600000|2022-04-14 17:00:00|2076.45|2074.95|2076.45|2074.95|2077.03|2075.53|2075.9|2074.4|0
1649955900000|2022-04-14 17:05:00|2076.72|2075.22|2075.88|2074.38|2077|2075.5|2075.35|2073.85|0
1649956200000|2022-04-14 17:10:00|2075.89|2074.39|2075.34|2073.84|2077.02|2075.52|2074.81|2073.31|0
1649956500000|2022-04-14 17:15:00|2077.27|2075.77|2077.25|2075.75|2077.73|2076.23|2076.38|2074.88|0
1649956800000|2022-04-14 17:20:00|2077.26|2075.76|2078.11|2076.61|2078.59|2077.09|2077.26|2075.76|0
1649957100000|2022-04-14 17:25:00|2078.12|2076.62|2078.98|2077.48|2078.99|2077.49|2078.11|2076.61|0
1649957400000|2022-04-14 17:30:00|2078.99|2077.49|2080.3|2078.8|2080.74|2079.24|2078.97|2077.47|0
1649957700000|2022-04-14 17:35:00|2080.31|2078.81|2081.17|2079.67|2081.63|2080.13|2080.3|2078.8|0
1649958000000|2022-04-14 17:40:00|2081.16|2079.66|2082.83|2081.33|2083.48|2081.98|2081.16|2079.66|0
1649958300000|2022-04-14 17:45:00|2083.04|2081.54|2083.96|2082.46|2084.4|2082.9|2083.04|2081.54|0
1649958600000|2022-04-14 17:50:00|2083.95|2082.45|2083.07|2081.57|2083.98|2082.48|2083.06|2081.56|0
1649958900000|2022-04-14 17:55:00|2083.08|2081.58|2084.02|2082.52|2084.02|2082.52|2083.07|2081.57|0
1649959200000|2022-04-14 18:00:00|2084.01|2082.51|2085.38|2083.88|2085.82|2084.32|2084.01|2082.51|0
1649959500000|2022-04-14 18:05:00|2085.39|2083.89|2084.46|2082.96|2085.39|2083.89|2084.44|2082.94|0
1649959800000|2022-04-14 18:10:00|2084.47|2082.97|2084.89|2083.39|2085.78|2084.28|2084.43|2082.93|0
1649960100000|2022-04-14 18:15:00|2084.9|2083.4|2084.39|2082.89|2085.77|2084.27|2083.95|2082.45|0
1649960400000|2022-04-14 18:20:00|2084.38|2082.88|2083.22|2081.72|2084.38|2082.88|2083.2|2081.7|0
1649960700000|2022-04-14 18:25:00|2083.65|2082.15|2084.13|2082.63|2084.58|2083.08|2082.76|2081.26|0
1649961000000|2022-04-14 18:30:00|2084.12|2082.62|2082.77|2081.27|2084.59|2083.09|2082.33|2080.83|0
1649961300000|2022-04-14 18:35:00|2082.78|2081.28|2081.89|2080.39|2083.22|2081.72|2081.87|2080.37|0
1649961600000|2022-04-14 18:40:00|2081.9|2080.4|2082.35|2080.85|2082.78|2081.28|2081.89|2080.39|0
1649961900000|2022-04-14 18:45:00|2081.55|2080.05|2082.04|2080.54|2082.63|2081.13|2080.97|2079.47|0
1649962200000|2022-04-14 18:50:00|2081.78|2080.28|2078.21|2076.71|2082.05|2080.55|2077.65|2076.15|0
1649962500000|2022-04-14 18:55:00|2078.2|2076.7|2077.06|2075.56|2078.2|2076.7|2077.06|2075.56|0
1649962800000|2022-04-14 19:00:00|2078.49|2076.99|2079.19|2077.69|2079.63|2078.13|2077.82|2076.32|0
1649963100000|2022-04-14 19:05:00|2079.2|2077.7|2077.81|2076.31|2079.64|2078.14|2077.81|2076.31|0
1649963400000|2022-04-14 19:10:00|2077.82|2076.32|2078.64|2077.14|2078.71|2077.21|2077.79|2076.29|0
1649963700000|2022-04-14 19:15:00|2078.65|2077.15|2080.89|2079.39|2080.92|2079.42|2078.65|2077.15|0
1649964000000|2022-04-14 19:20:00|2080.67|2079.17|2080.4|2078.9|2081.35|2079.85|2079.95|2078.45|0
1649964300000|2022-04-14 19:25:00|2080.39|2078.89|2079.9|2078.4|2080.8|2079.3|2079.46|2077.96|0
1649964600000|2022-04-14 19:30:00|2079.91|2078.41|2078.96|2077.46|2079.91|2078.41|2078.53|2077.03|0
1649964900000|2022-04-14 19:35:00|2078.95|2077.45|2077.66|2076.16|2079.43|2077.93|2077.65|2076.15|0
1649965200000|2022-04-14 19:40:00|2077.67|2076.17|2079.89|2078.39|2079.89|2078.39|2077.65|2076.15|0
1649965500000|2022-04-14 19:45:00|2079.88|2078.38|2078.55|2077.05|2079.9|2078.4|2078.09|2076.59|0
1649965800000|2022-04-14 19:50:00|2078.52|2077.02|2078.89|2077.39|2078.92|2077.42|2077.17|2075.67|0
1649966100000|2022-04-14 19:55:00|2078.9|2077.4|2077.91|2076.41|2079.36|2077.86|2077.01|2075.51|0
1649966400000|2022-04-14 20:00:00|2077.9|2076.4|2077.6|2076.1|2079.58|2078.08|2077.47|2075.97|0
1649966700000|2022-04-14 20:05:00|2077.61|2076.11|2077.73|2076.23|2078.17|2076.67|2077.47|2075.97|0
1649967000000|2022-04-14 20:10:00|2077.6|2076.1|2077.47|2075.97|2077.87|2076.37|2077.47|2075.97|0
1649967300000|2022-04-14 20:15:00|2077.6|2076.1|2078.04|2076.54|2078.04|2076.54|2077.47|2075.97|0
1649967600000|2022-04-14 20:20:00|2078.05|2076.55|2077.73|2076.23|2078.57|2077.07|2077.73|2076.23|0
1649967900000|2022-04-14 20:25:00|2077.74|2076.24|2078.04|2076.54|2078.57|2077.07|2077.73|2076.23|0
1649968200000|2022-04-14 20:30:00|2077.87|2076.37|2078.17|2076.67|2078.17|2076.67|2077.73|2076.23|0
1649968500000|2022-04-14 20:35:00|2078.04|2076.54|2077.87|2076.37|2078.17|2076.67|2077.73|2076.23|0
1649968800000|2022-04-14 20:40:00|2077.95|2076.45|2078.04|2076.54|2078.04|2076.54|2077.73|2076.23|0
1649969100000|2022-04-14 20:45:00|2078.05|2076.55|2079.45|2077.95|2079.85|2078.35|2078.04|2076.54|0
1649969400000|2022-04-14 20:50:00|2079.28|2077.78|2079.45|2077.95|2079.58|2078.08|2079.14|2077.64|0
1649969700000|2022-04-14 20:55:00|2079.5|2078|2079.46|2077.96|2079.85|2078.35|2079.24|2077.74|0
1650232800000|2022-04-17 22:00:00|2070.09|2068.59|2071.72|2070.22|2072.03|2070.53|2070.09|2068.59|0
1650233100000|2022-04-17 22:05:00|2071.73|2070.23|2073.76|2072.26|2074.64|2073.14|2071.52|2070.02|0
1650233400000|2022-04-17 22:10:00|2073.77|2072.27|2074.34|2072.84|2074.78|2073.28|2072.66|2071.16|0
1650233700000|2022-04-17 22:15:00|2074.35|2072.85|2073.37|2071.87|2074.78|2073.28|2073.06|2071.56|0
1650234000000|2022-04-17 22:20:00|2073.36|2071.86|2070.24|2068.74|2073.36|2071.86|2070.11|2068.61|0
1650234300000|2022-04-17 22:25:00|2070.25|2068.75|2070.55|2069.05|2071.39|2069.89|2070.11|2068.61|0
1650234600000|2022-04-17 22:30:00|2070.68|2069.18|2069.15|2067.65|2071.52|2070.02|2068.98|2067.48|0
1650234900000|2022-04-17 22:35:00|2069.19|2067.69|2068.98|2067.48|2070.12|2068.62|2068.84|2067.34|0
1650235200000|2022-04-17 22:40:00|2069.15|2067.65|2069.71|2068.21|2069.97|2068.47|2068.01|2066.51|0
1650235500000|2022-04-17 22:45:00|2069.75|2068.25|2067.29|2065.79|2070.11|2068.61|2066.89|2065.39|0
1650235800000|2022-04-17 22:50:00|2067.42|2065.92|2068.7|2067.2|2068.7|2067.2|2067.29|2065.79|0
1650236100000|2022-04-17 22:55:00|2068.69|2067.19|2068.7|2067.2|2068.7|2067.2|2068.12|2066.62|0
1650236400000|2022-04-17 23:00:00|2068.87|2067.37|2067.42|2065.92|2069|2067.5|2067.42|2065.92|0
1650236700000|2022-04-17 23:05:00|2067.6|2066.1|2063.21|2061.71|2067.73|2066.23|2063.08|2061.58|0
1650237000000|2022-04-17 23:10:00|2063.08|2061.58|2064.37|2062.87|2064.77|2063.27|2062.82|2061.32|0
1650237300000|2022-04-17 23:15:00|2064.2|2062.7|2064.37|2062.87|2064.9|2063.4|2063.93|2062.43|0
1650237600000|2022-04-17 23:20:00|2064.28|2062.78|2063.52|2062.02|2064.51|2063.01|2062.65|2061.15|0
1650237900000|2022-04-17 23:25:00|2063.51|2062.01|2063.11|2061.61|2063.95|2062.45|2063.08|2061.58|0
1650238200000|2022-04-17 23:30:00|2063.24|2061.74|2064.3|2062.8|2064.52|2063.02|2063.11|2061.61|0
1650238500000|2022-04-17 23:35:00|2064.21|2062.71|2063.82|2062.32|2064.52|2063.02|2063.64|2062.14|0
1650238800000|2022-04-17 23:40:00|2063.86|2062.36|2063.51|2062.01|2064.35|2062.85|2063.24|2061.74|0
1650239100000|2022-04-17 23:45:00|2063.64|2062.14|2062.23|2060.73|2063.95|2062.45|2061.96|2060.46|0
1650239400000|2022-04-17 23:50:00|2062.32|2060.82|2061.52|2060.02|2062.93|2061.43|2061.52|2060.02|0
1650239700000|2022-04-17 23:55:00|2061.53|2060.03|2062.1|2060.6|2062.8|2061.3|2061.52|2060.02|0
1650240000000|2022-04-18 00:00:00|2062.09|2060.59|2062.2|2060.7|2062.58|2061.08|2061.15|2059.65|0
1650240300000|2022-04-18 00:05:00|2062.37|2060.87|2063.2|2061.7|2063.64|2062.14|2062.1|2060.6|0
1650240600000|2022-04-18 00:10:00|2063.33|2061.83|2063.33|2061.83|2063.77|2062.27|2062.93|2061.43|0
1650240900000|2022-04-18 00:15:00|2063.36|2061.86|2064.22|2062.72|2065.76|2064.26|2063.36|2061.86|0
1650241200000|2022-04-18 00:20:00|2064.05|2062.55|2064.49|2062.99|2064.62|2063.12|2063.91|2062.41|0
1650241500000|2022-04-18 00:25:00|2064.57|2063.07|2064.65|2063.15|2065.05|2063.55|2064.05|2062.55|0
1650241800000|2022-04-18 00:30:00|2064.56|2063.06|2064.21|2062.71|2064.65|2063.15|2063.64|2062.14|0
1650242100000|2022-04-18 00:35:00|2064.12|2062.62|2064.47|2062.97|2064.47|2062.97|2063.64|2062.14|0
1650242400000|2022-04-18 00:40:00|2064.48|2062.98|2063.64|2062.14|2065.05|2063.55|2063.37|2061.87|0
1650242700000|2022-04-18 00:45:00|2063.63|2062.13|2063.28|2061.78|2063.64|2062.14|2062.8|2061.3|0
1650243000000|2022-04-18 00:50:00|2063.29|2061.79|2064.47|2062.97|2064.78|2063.28|2062.93|2061.43|0
1650243300000|2022-04-18 00:55:00|2064.34|2062.84|2063.77|2062.27|2064.78|2063.28|2063.77|2062.27|0
1650243600000|2022-04-18 01:00:00|2063.94|2062.44|2063.64|2062.14|2064.78|2063.28|2063.5|2062|0
1650243900000|2022-04-18 01:05:00|2063.77|2062.27|2064.47|2062.97|2064.47|2062.97|2063.77|2062.27|0
1650244200000|2022-04-18 01:10:00|2064.43|2062.93|2063.77|2062.27|2064.65|2063.15|2063.64|2062.14|0
1650244500000|2022-04-18 01:15:00|2063.76|2062.26|2063.51|2062.01|2064.22|2062.72|2063.51|2062.01|0
1650244800000|2022-04-18 01:20:00|2063.52|2062.02|2063.65|2062.15|2063.78|2062.28|2062.81|2061.31|0
1650245100000|2022-04-18 01:25:00|2063.78|2062.28|2064.35|2062.85|2064.35|2062.85|2063.38|2061.88|0
1650245400000|2022-04-18 01:30:00|2064.22|2062.72|2066.2|2064.7|2066.2|2064.7|2064.09|2062.59|0
1650245700000|2022-04-18 01:35:00|2066.21|2064.71|2066.92|2065.42|2067.32|2065.82|2065.86|2064.36|0
1650246000000|2022-04-18 01:40:00|2067.05|2065.55|2066.78|2065.28|2067.32|2065.82|2066.61|2065.11|0
1650246300000|2022-04-18 01:45:00|2066.7|2065.2|2066.92|2065.42|2067.32|2065.82|2066.48|2064.98|0
1650246600000|2022-04-18 01:50:00|2066.91|2065.41|2065.77|2064.27|2067.05|2065.55|2065.77|2064.27|0
1650246900000|2022-04-18 01:55:00|2065.78|2064.28|2066.08|2064.58|2066.21|2064.71|2065.77|2064.27|0
1650247200000|2022-04-18 02:00:00|2066.21|2064.71|2066.78|2065.28|2067.05|2065.55|2066.08|2064.58|0
1650247500000|2022-04-18 02:05:00|2066.79|2065.29|2066.78|2065.28|2067.05|2065.55|2066.21|2064.71|0
1650247800000|2022-04-18 02:10:00|2066.79|2065.29|2066.08|2064.58|2066.92|2065.42|2065.9|2064.4|0
1650248100000|2022-04-18 02:15:00|2066.07|2064.57|2065.19|2063.69|2066.07|2064.57|2065.06|2063.56|0
1650248400000|2022-04-18 02:20:00|2065.14|2063.64|2065.5|2064|2065.63|2064.13|2064.79|2063.29|0
1650248700000|2022-04-18 02:25:00|2065.49|2063.99|2065.89|2064.39|2066.2|2064.7|2065.36|2063.86|0
1650249000000|2022-04-18 02:30:00|2065.76|2064.26|2065.5|2064|2066.33|2064.83|2065.5|2064|0
1650249300000|2022-04-18 02:35:00|2065.49|2063.99|2065.36|2063.86|2065.63|2064.13|2065.19|2063.69|0
1650249600000|2022-04-18 02:40:00|2065.19|2063.69|2065.5|2064|2065.63|2064.13|2065.19|2063.69|0
1650249900000|2022-04-18 02:45:00|2065.63|2064.13|2065.63|2064.13|2065.63|2064.13|2065.5|2064|0
1650250200000|2022-04-18 02:50:00|2065.62|2064.12|2066.07|2064.57|2066.2|2064.7|2065.36|2063.86|0
1650250500000|2022-04-18 02:55:00|2066.2|2064.7|2066.47|2064.97|2066.6|2065.1|2065.98|2064.48|0
1650250800000|2022-04-18 03:00:00|2066.6|2065.1|2066.2|2064.7|2066.77|2065.27|2065.89|2064.39|0
1650251100000|2022-04-18 03:05:00|2066.21|2064.71|2065.76|2064.26|2066.33|2064.83|2065.63|2064.13|0
1650251400000|2022-04-18 03:10:00|2065.63|2064.13|2065.63|2064.13|2066.07|2064.57|2065.36|2063.86|0
1650251700000|2022-04-18 03:15:00|2065.62|2064.12|2065.36|2063.86|2066.07|2064.57|2065.36|2063.86|0
1650252000000|2022-04-18 03:20:00|2065.28|2063.78|2065.19|2063.69|2065.5|2064|2065.19|2063.69|0
1650252300000|2022-04-18 03:25:00|2065.28|2063.78|2065.63|2064.13|2065.63|2064.13|2065.19|2063.69|0
1650252600000|2022-04-18 03:30:00|2065.76|2064.26|2065.76|2064.26|2065.76|2064.26|2065.19|2063.69|0
1650252900000|2022-04-18 03:35:00|2065.77|2064.27|2066.47|2064.97|2066.47|2064.97|2065.77|2064.27|0
1650253200000|2022-04-18 03:40:00|2066.6|2065.1|2067.48|2065.98|2067.88|2066.38|2066.55|2065.05|0
1650253500000|2022-04-18 03:45:00|2067.53|2066.03|2067.31|2065.81|2067.75|2066.25|2067.17|2065.67|0
1650253800000|2022-04-18 03:50:00|2067.48|2065.98|2068.95|2067.45|2069.04|2067.54|2067.48|2065.98|0
1650254100000|2022-04-18 03:55:00|2068.91|2067.41|2068.51|2067.01|2068.91|2067.41|2068.38|2066.88|0
1650254400000|2022-04-18 04:00:00|2068.47|2066.97|2068.69|2067.19|2069.04|2067.54|2068.47|2066.97|0
1650254700000|2022-04-18 04:05:00|2068.73|2067.23|2068.47|2066.97|2068.91|2067.41|2068.33|2066.83|0
1650255000000|2022-04-18 04:10:00|2068.51|2067.01|2068.73|2067.23|2068.73|2067.23|2068.33|2066.83|0
1650255300000|2022-04-18 04:15:00|2068.6|2067.1|2068.47|2066.97|2068.6|2067.1|2068.33|2066.83|0
1650255600000|2022-04-18 04:20:00|2068.51|2067.01|2068.2|2066.7|2068.6|2067.1|2067.89|2066.39|0
1650255900000|2022-04-18 04:25:00|2068.33|2066.83|2068.35|2066.85|2068.62|2067.12|2068.22|2066.72|0
1650256200000|2022-04-18 04:30:00|2068.22|2066.72|2066.81|2065.31|2068.22|2066.72|2066.81|2065.31|0
1650256500000|2022-04-18 04:35:00|2066.8|2065.3|2066.94|2065.44|2066.94|2065.44|2065.93|2064.43|0
1650256800000|2022-04-18 04:40:00|2066.95|2065.45|2067.66|2066.16|2067.79|2066.29|2066.81|2065.31|0
1650257100000|2022-04-18 04:45:00|2067.71|2066.21|2067.22|2065.72|2067.79|2066.29|2067.09|2065.59|0
1650257400000|2022-04-18 04:50:00|2067.09|2065.59|2067.09|2065.59|2067.22|2065.72|2066.82|2065.32|0
1650257700000|2022-04-18 04:55:00|2067.18|2065.68|2067.08|2065.58|2067.66|2066.16|2067.08|2065.58|0
1650258000000|2022-04-18 05:00:00|2067.21|2065.71|2067.78|2066.28|2068.22|2066.72|2067.08|2065.58|0
1650258300000|2022-04-18 05:05:00|2067.79|2066.29|2068.49|2066.99|2069.06|2067.56|2067.78|2066.28|0
1650258600000|2022-04-18 05:10:00|2068.62|2067.12|2068.36|2066.86|2068.76|2067.26|2067.92|2066.42|0
1650258900000|2022-04-18 05:15:00|2068.4|2066.9|2067.65|2066.15|2068.49|2066.99|2067.34|2065.84|0
1650259200000|2022-04-18 05:20:00|2067.56|2066.06|2067.65|2066.15|2067.65|2066.15|2067.34|2065.84|0
1650259500000|2022-04-18 05:25:00|2067.52|2066.02|2067.52|2066.02|2067.65|2066.15|2067.21|2065.71|0
1650259800000|2022-04-18 05:30:00|2067.65|2066.15|2067.54|2066.04|2068.49|2066.99|2067.36|2065.86|0
1650260100000|2022-04-18 05:35:00|2067.53|2066.03|2067.66|2066.16|2067.67|2066.17|2067.23|2065.73|0
1650260400000|2022-04-18 05:40:00|2067.65|2066.15|2067.66|2066.16|2068.36|2066.86|2067.48|2065.98|0
1650260700000|2022-04-18 05:45:00|2067.67|2066.17|2068.19|2066.69|2068.19|2066.69|2067.67|2066.17|0
1650261000000|2022-04-18 05:50:00|2068.36|2066.86|2070.5|2069|2070.5|2069|2068.19|2066.69|0
1650261300000|2022-04-18 05:55:00|2070.63|2069.13|2070.97|2069.47|2071.59|2070.09|2070.5|2069|0
1650261600000|2022-04-18 06:00:00|2071.02|2069.52|2071.67|2070.17|2072.17|2070.67|2071.02|2069.52|0
1650261900000|2022-04-18 06:05:00|2071.68|2070.18|2071.85|2070.35|2072.38|2070.88|2071.67|2070.17|0
1650262200000|2022-04-18 06:10:00|2071.98|2070.48|2071.14|2069.64|2071.98|2070.48|2070.97|2069.47|0
1650262500000|2022-04-18 06:15:00|2070.97|2069.47|2070.57|2069.07|2071.14|2069.64|2070.44|2068.94|0
1650262800000|2022-04-18 06:20:00|2070.48|2068.98|2070.86|2069.36|2071|2069.5|2070.44|2068.94|0
1650263100000|2022-04-18 06:25:00|2070.73|2069.23|2071.17|2069.67|2071.17|2069.67|2070.47|2068.97|0
1650263400000|2022-04-18 06:30:00|2071.18|2069.68|2071.17|2069.67|2071.44|2069.94|2071|2069.5|0
1650263700000|2022-04-18 06:35:00|2071.18|2069.68|2072.63|2071.13|2072.71|2071.21|2070.95|2069.45|0
1650264000000|2022-04-18 06:40:00|2072.71|2071.21|2071.3|2069.8|2072.71|2071.21|2071.17|2069.67|0
1650264300000|2022-04-18 06:45:00|2071.31|2069.81|2070.29|2068.79|2071.88|2070.38|2069.45|2067.95|0
1650264600000|2022-04-18 06:50:00|2070.25|2068.75|2070.86|2069.36|2071|2069.5|2070.16|2068.66|0
1650264900000|2022-04-18 06:55:00|2070.87|2069.37|2070.76|2069.26|2071.3|2069.8|2070.73|2069.23|0
1650265200000|2022-04-18 07:00:00|2070.72|2069.22|2069.81|2068.31|2070.85|2069.35|2069.37|2067.87|0
1650265500000|2022-04-18 07:05:00|2069.64|2068.14|2069.5|2068|2069.94|2068.44|2069.5|2068|0
1650265800000|2022-04-18 07:10:00|2069.51|2068.01|2069.94|2068.44|2070.34|2068.84|2069.5|2068|0
1650266100000|2022-04-18 07:15:00|2069.86|2068.36|2069.81|2068.31|2070.08|2068.58|2069.5|2068|0
1650266400000|2022-04-18 07:20:00|2069.72|2068.22|2070.12|2068.62|2070.21|2068.71|2069.37|2067.87|0
1650266700000|2022-04-18 07:25:00|2070.21|2068.71|2070.08|2068.58|2071|2069.5|2070.08|2068.58|0
1650267000000|2022-04-18 07:30:00|2070.07|2068.57|2070.08|2068.58|2070.08|2068.58|2069.37|2067.87|0
1650267300000|2022-04-18 07:35:00|2070.21|2068.71|2068.8|2067.3|2070.65|2069.15|2067.52|2066.02|0
1650267600000|2022-04-18 07:40:00|2068.93|2067.43|2068.82|2067.32|2069.37|2067.87|2068.25|2066.75|0
1650267900000|2022-04-18 07:45:00|2068.81|2067.31|2069.66|2068.16|2069.88|2068.38|2068.69|2067.19|0
1650268200000|2022-04-18 07:50:00|2069.65|2068.15|2069.96|2068.46|2070.14|2068.64|2069.39|2067.89|0
1650268500000|2022-04-18 07:55:00|2069.83|2068.33|2070.01|2068.51|2070.32|2068.82|2069.52|2068.02|0
1650268800000|2022-04-18 08:00:00|2069.96|2068.46|2073.97|2072.47|2074.24|2072.74|2069.88|2068.38|0
1650269100000|2022-04-18 08:05:00|2073.98|2072.48|2073.27|2071.77|2074.19|2072.69|2072.34|2070.84|0
1650269400000|2022-04-18 08:10:00|2073.36|2071.86|2072.79|2071.29|2073.36|2071.86|2072.57|2071.07|0
1650269700000|2022-04-18 08:15:00|2072.8|2071.3|2073.76|2072.26|2073.76|2072.26|2072.79|2071.29|0
1650270000000|2022-04-18 08:20:00|2073.68|2072.18|2073.37|2071.87|2074.34|2072.84|2073.37|2071.87|0
1650270300000|2022-04-18 08:25:00|2073.5|2072|2073.37|2071.87|2073.9|2072.4|2073.37|2071.87|0
1650270600000|2022-04-18 08:30:00|2073.5|2072|2073.19|2071.69|2073.5|2072|2072.93|2071.43|0
1650270900000|2022-04-18 08:35:00|2073.28|2071.78|2073.19|2071.69|2073.5|2072|2072.84|2071.34|0
1650271200000|2022-04-18 08:40:00|2073.06|2071.56|2073.5|2072|2073.5|2072|2072.93|2071.43|0
1650271500000|2022-04-18 08:45:00|2073.41|2071.91|2073.41|2071.91|2073.5|2072|2073.19|2071.69|0
1650271800000|2022-04-18 08:50:00|2073.5|2072|2072.44|2070.94|2073.5|2072|2072.35|2070.85|0
1650272100000|2022-04-18 08:55:00|2072.35|2070.85|2071.96|2070.46|2072.49|2070.99|2071.78|2070.28|0
1650272400000|2022-04-18 09:00:00|2071.95|2070.45|2071.78|2070.28|2072.09|2070.59|2071.38|2069.88|0
1650272700000|2022-04-18 09:05:00|2071.87|2070.37|2071.74|2070.24|2072.09|2070.59|2071.52|2070.02|0
1650273000000|2022-04-18 09:10:00|2071.73|2070.23|2070.94|2069.44|2071.74|2070.24|2070.94|2069.44|0
1650273300000|2022-04-18 09:15:00|2070.95|2069.45|2070.68|2069.18|2071.52|2070.02|2070.59|2069.09|0
1650273600000|2022-04-18 09:20:00|2070.59|2069.09|2067.99|2066.49|2070.59|2069.09|2067.29|2065.79|0
1650273900000|2022-04-18 09:25:00|2067.9|2066.4|2068.43|2066.93|2068.96|2067.46|2067.86|2066.36|0
1650274200000|2022-04-18 09:30:00|2068.34|2066.84|2068.96|2067.46|2069.14|2067.64|2068.26|2066.76|0
1650274500000|2022-04-18 09:35:00|2069.05|2067.55|2068.92|2067.42|2069.4|2067.9|2068.83|2067.33|0
1650274800000|2022-04-18 09:40:00|2068.96|2067.46|2068.83|2067.33|2069.4|2067.9|2068.7|2067.2|0
1650275100000|2022-04-18 09:45:00|2068.92|2067.42|2069.18|2067.68|2069.27|2067.77|2068.56|2067.06|0
1650275400000|2022-04-18 09:50:00|2069.27|2067.77|2069.27|2067.77|2069.27|2067.77|2068.7|2067.2|0
1650275700000|2022-04-18 09:55:00|2069.18|2067.68|2069.31|2067.81|2069.4|2067.9|2068.83|2067.33|0
1650276000000|2022-04-18 10:00:00|2069.27|2067.77|2070.24|2068.74|2070.37|2068.87|2069.05|2067.55|0
1650276300000|2022-04-18 10:05:00|2070.15|2068.65|2070.59|2069.09|2070.81|2069.31|2069.84|2068.34|0
1650276600000|2022-04-18 10:10:00|2070.68|2069.18|2070.54|2069.04|2070.8|2069.3|2070.23|2068.73|0
1650276900000|2022-04-18 10:15:00|2070.53|2069.03|2070.23|2068.73|2070.67|2069.17|2070.23|2068.73|0
1650277200000|2022-04-18 10:20:00|2070.14|2068.64|2070.36|2068.86|2070.8|2069.3|2070.1|2068.6|0
1650277500000|2022-04-18 10:25:00|2070.37|2068.87|2072.56|2071.06|2072.92|2071.42|2070.37|2068.87|0
1650277800000|2022-04-18 10:30:00|2072.57|2071.07|2071.99|2070.49|2072.65|2071.15|2071.77|2070.27|0
1650278100000|2022-04-18 10:35:00|2072.08|2070.58|2071.64|2070.14|2072.08|2070.58|2071.51|2070.01|0
1650278400000|2022-04-18 10:40:00|2071.55|2070.05|2072.08|2070.58|2072.65|2071.15|2071.51|2070.01|0
1650278700000|2022-04-18 10:45:00|2072.12|2070.62|2072.13|2070.63|2072.49|2070.99|2071.95|2070.45|0
1650279000000|2022-04-18 10:50:00|2072.14|2070.64|2072.09|2070.59|2072.49|2070.99|2071.96|2070.46|0
1650279300000|2022-04-18 10:55:00|2072|2070.5|2071.65|2070.15|2072.49|2070.99|2071.65|2070.15|0
1650279600000|2022-04-18 11:00:00|2071.78|2070.28|2073.67|2072.17|2073.9|2072.4|2071.78|2070.28|0
1650279900000|2022-04-18 11:05:00|2073.66|2072.16|2075.47|2073.97|2076|2074.5|2073.62|2072.12|0
1650280200000|2022-04-18 11:10:00|2075.48|2073.98|2078.14|2076.64|2078.44|2076.94|2075.47|2073.97|0
1650280500000|2022-04-18 11:15:00|2078.31|2076.81|2078.71|2077.21|2079.15|2077.65|2077.74|2076.24|0
1650280800000|2022-04-18 11:20:00|2078.58|2077.08|2077.74|2076.24|2078.93|2077.43|2077.61|2076.11|0
1650281100000|2022-04-18 11:25:00|2077.78|2076.28|2077.49|2075.99|2077.87|2076.37|2077.14|2075.64|0
1650281400000|2022-04-18 11:30:00|2077.58|2076.08|2077.58|2076.08|2077.84|2076.34|2077|2075.5|0
1650281700000|2022-04-18 11:35:00|2077.57|2076.07|2076.3|2074.8|2077.57|2076.07|2076.17|2074.67|0
1650282000000|2022-04-18 11:40:00|2076.17|2074.67|2076.43|2074.93|2076.43|2074.93|2075.29|2073.79|0
1650282300000|2022-04-18 11:45:00|2076.44|2074.94|2075.29|2073.79|2076.57|2075.07|2075.24|2073.74|0
1650282600000|2022-04-18 11:50:00|2075.28|2073.78|2075.29|2073.79|2075.64|2074.14|2074.58|2073.08|0
1650282900000|2022-04-18 11:55:00|2075.38|2073.88|2074.76|2073.26|2075.38|2073.88|2074.32|2072.82|0
1650283200000|2022-04-18 12:00:00|2074.89|2073.39|2075.46|2073.96|2075.86|2074.36|2074.45|2072.95|0
1650283500000|2022-04-18 12:05:00|2075.47|2073.97|2074.67|2073.17|2076.17|2074.67|2074.19|2072.69|0
1650283800000|2022-04-18 12:10:00|2074.58|2073.08|2073.63|2072.13|2075.02|2073.52|2073.26|2071.76|0
1650284100000|2022-04-18 12:15:00|2073.76|2072.26|2074.11|2072.61|2074.55|2073.05|2072.79|2071.29|0
1650284400000|2022-04-18 12:20:00|2074.07|2072.57|2074.68|2073.18|2075.04|2073.54|2074.07|2072.57|0
1650284700000|2022-04-18 12:25:00|2074.64|2073.14|2075.39|2073.89|2075.61|2074.11|2074.46|2072.96|0
1650285000000|2022-04-18 12:30:00|2075.48|2073.98|2075.04|2073.54|2075.61|2074.11|2074.2|2072.7|0
1650285300000|2022-04-18 12:35:00|2075.17|2073.67|2076.75|2075.25|2077.46|2075.96|2075.17|2073.67|0
1650285600000|2022-04-18 12:40:00|2076.76|2075.26|2075.46|2073.96|2077|2075.5|2075.32|2073.82|0
1650285900000|2022-04-18 12:45:00|2075.59|2074.09|2075.72|2074.22|2075.85|2074.35|2075.15|2073.65|0
1650286200000|2022-04-18 12:50:00|2075.63|2074.13|2074.62|2073.12|2076.03|2074.53|2074.31|2072.81|0
1650286500000|2022-04-18 12:55:00|2074.66|2073.16|2074.3|2072.8|2075.85|2074.35|2074.17|2072.67|0
1650286800000|2022-04-18 13:00:00|2074.21|2072.71|2076.55|2075.05|2076.77|2075.27|2073.6|2072.1|0
1650287100000|2022-04-18 13:05:00|2076.54|2075.04|2076.42|2074.92|2076.85|2075.35|2076.15|2074.65|0
1650287400000|2022-04-18 13:10:00|2076.5|2075|2077.69|2076.19|2077.69|2076.19|2076.28|2074.78|0
1650287700000|2022-04-18 13:15:00|2077.7|2076.2|2077.11|2075.61|2078.4|2076.9|2077.02|2075.52|0
1650288000000|2022-04-18 13:20:00|2077.02|2075.52|2077.55|2076.05|2077.68|2076.18|2076.98|2075.48|0
1650288300000|2022-04-18 13:25:00|2077.42|2075.92|2075.82|2074.32|2077.42|2075.92|2075.25|2073.75|0
1650288600000|2022-04-18 13:30:00|2075.69|2074.19|2085.22|2083.72|2087.48|2085.98|2075.69|2074.19|0
1650288900000|2022-04-18 13:35:00|2085.09|2083.59|2086.51|2085.01|2089.92|2088.42|2084.78|2083.28|0
1650289200000|2022-04-18 13:40:00|2086.5|2085|2088.69|2087.19|2090.79|2089.29|2083.94|2082.44|0
1650289500000|2022-04-18 13:45:00|2088.81|2087.31|2087.64|2086.14|2088.95|2087.45|2085.13|2083.63|0
1650289800000|2022-04-18 13:50:00|2087.65|2086.15|2082.29|2080.79|2088.34|2086.84|2081.01|2079.51|0
1650290100000|2022-04-18 13:55:00|2082.2|2080.7|2081.29|2079.79|2082.29|2080.79|2079.75|2078.25|0
1650290400000|2022-04-18 14:00:00|2081.27|2079.77|2083.69|2082.19|2084.66|2083.16|2077.37|2075.87|0
1650290700000|2022-04-18 14:05:00|2083.82|2082.32|2078.59|2077.09|2084.17|2082.67|2078.46|2076.96|0
1650291000000|2022-04-18 14:10:00|2078.58|2077.08|2084.1|2082.6|2084.75|2083.25|2078.06|2076.56|0
1650291300000|2022-04-18 14:15:00|2084.27|2082.77|2084.98|2083.48|2085.68|2084.18|2082.69|2081.19|0
1650291600000|2022-04-18 14:20:00|2084.97|2083.47|2089.86|2088.36|2090.26|2088.76|2084.4|2082.9|0
1650291900000|2022-04-18 14:25:00|2089.83|2088.33|2086.66|2085.16|2090.93|2089.43|2086.13|2084.63|0
1650292200000|2022-04-18 14:30:00|2086.7|2085.2|2088.82|2087.32|2088.82|2087.32|2086.31|2084.81|0
1650292500000|2022-04-18 14:35:00|2088.95|2087.45|2089.12|2087.62|2089.12|2087.62|2086.7|2085.2|0
1650292800000|2022-04-18 14:40:00|2089.13|2087.63|2089.52|2088.02|2090.93|2089.43|2088.24|2086.74|0
1650293100000|2022-04-18 14:45:00|2089.48|2087.98|2088.82|2087.32|2090.53|2089.03|2087.54|2086.04|0
1650293400000|2022-04-18 14:50:00|2088.81|2087.31|2085.6|2084.1|2088.82|2087.32|2085.03|2083.53|0
1650293700000|2022-04-18 14:55:00|2085.61|2084.11|2085.73|2084.23|2085.87|2084.37|2083.31|2081.81|0
1650294000000|2022-04-18 15:00:00|2085.74|2084.24|2087.41|2085.91|2087.41|2085.91|2084.46|2082.96|0
1650294300000|2022-04-18 15:05:00|2087.54|2086.04|2085.6|2084.1|2087.85|2086.35|2085.6|2084.1|0
1650294600000|2022-04-18 15:10:00|2085.61|2084.11|2085.29|2083.79|2086.57|2085.07|2084.9|2083.4|0
1650294900000|2022-04-18 15:15:00|2085.16|2083.66|2082.91|2081.41|2085.6|2084.1|2081.9|2080.4|0
1650295200000|2022-04-18 15:20:00|2082.74|2081.24|2078.96|2077.46|2083.44|2081.94|2078.7|2077.2|0
1650295500000|2022-04-18 15:25:00|2078.83|2077.33|2078.49|2076.99|2079.52|2078.02|2076.95|2075.45|0
1650295800000|2022-04-18 15:30:00|2078.36|2076.86|2077.42|2075.92|2078.96|2077.46|2076.28|2074.78|0
1650296100000|2022-04-18 15:35:00|2077.33|2075.83|2075.85|2074.35|2077.68|2076.18|2074.93|2073.43|0
1650296400000|2022-04-18 15:40:00|2075.72|2074.22|2076.35|2074.85|2076.79|2075.29|2074.64|2073.14|0
1650296700000|2022-04-18 15:45:00|2076.22|2074.72|2072.96|2071.46|2076.35|2074.85|2072.83|2071.33|0
1650297000000|2022-04-18 15:50:00|2072.97|2071.47|2075.52|2074.02|2075.52|2074.02|2072.52|2071.02|0
1650297300000|2022-04-18 15:55:00|2075.51|2074.01|2077.77|2076.27|2078.03|2076.53|2074.94|2073.44|0
1650297600000|2022-04-18 16:00:00|2077.9|2076.4|2076.22|2074.72|2078.2|2076.7|2074.94|2073.44|0
1650297900000|2022-04-18 16:05:00|2076.23|2074.73|2075.08|2073.58|2077.5|2076|2075.08|2073.58|0
1650298200000|2022-04-18 16:10:00|2075.07|2073.57|2072.72|2071.22|2075.52|2074.02|2071.99|2070.49|0
1650298500000|2022-04-18 16:15:00|2072.71|2071.21|2071.44|2069.94|2072.98|2071.48|2071|2069.5|0
1650298800000|2022-04-18 16:20:00|2071.43|2069.93|2072.28|2070.78|2072.28|2070.78|2071|2069.5|0
1650299100000|2022-04-18 16:25:00|2072.27|2070.77|2070.87|2069.37|2072.28|2070.78|2070.16|2068.66|0
1650299400000|2022-04-18 16:30:00|2070.86|2069.36|2073.18|2071.68|2073.31|2071.81|2070.6|2069.1|0
1650299700000|2022-04-18 16:35:00|2073.19|2071.69|2073.2|2071.7|2074.46|2072.96|2072.5|2071|0
1650300000000|2022-04-18 16:40:00|2073.21|2071.71|2074.74|2073.24|2075.05|2073.55|2071.35|2069.85|0
1650300300000|2022-04-18 16:45:00|2074.75|2073.25|2074.48|2072.98|2076.02|2074.52|2073.91|2072.41|0
1650300600000|2022-04-18 16:50:00|2074.61|2073.11|2076.86|2075.36|2077.16|2075.66|2074.35|2072.85|0
1650300900000|2022-04-18 16:55:00|2076.85|2075.35|2076.59|2075.09|2077.74|2076.24|2076.15|2074.65|0
1650301200000|2022-04-18 17:00:00|2076.6|2075.1|2076.42|2074.92|2077.28|2075.78|2075.73|2074.23|0
1650301500000|2022-04-18 17:05:00|2076.38|2074.88|2079.91|2078.41|2079.91|2078.41|2076.25|2074.75|0
1650301800000|2022-04-18 17:10:00|2079.83|2078.33|2080.14|2078.64|2082.29|2080.79|2079.74|2078.24|0
1650302100000|2022-04-18 17:15:00|2080.13|2078.63|2076.65|2075.15|2080.14|2078.64|2076.52|2075.02|0
1650302400000|2022-04-18 17:20:00|2076.52|2075.02|2078.9|2077.4|2079.91|2078.41|2076.08|2074.58|0
1650302700000|2022-04-18 17:25:00|2078.91|2077.41|2080.62|2079.12|2080.75|2079.25|2078.37|2076.87|0
1650303000000|2022-04-18 17:30:00|2080.75|2079.25|2088.11|2086.61|2088.11|2086.61|2080.27|2078.77|0
1650303300000|2022-04-18 17:35:00|2088.1|2086.6|2089.87|2088.37|2090.34|2088.84|2087.67|2086.17|0
1650303600000|2022-04-18 17:40:00|2089.88|2088.38|2090.87|2089.37|2091.15|2089.65|2089.28|2087.78|0
1650303900000|2022-04-18 17:45:00|2091|2089.5|2091.74|2090.24|2092.44|2090.94|2089.4|2087.9|0
1650304200000|2022-04-18 17:50:00|2091.73|2090.23|2092|2090.5|2092.31|2090.81|2090.33|2088.83|0
1650304500000|2022-04-18 17:55:00|2092.01|2090.51|2091.18|2089.68|2094.44|2092.94|2090.21|2088.71|0
1650304800000|2022-04-18 18:00:00|2091.19|2089.69|2091.62|2090.12|2093.43|2091.93|2090.48|2088.98|0
1650305100000|2022-04-18 18:05:00|2091.32|2089.82|2090.21|2088.71|2092.02|2090.52|2089.51|2088.01|0
1650305400000|2022-04-18 18:10:00|2090.22|2088.72|2090.35|2088.85|2090.35|2088.85|2088.5|2087|0
1650305700000|2022-04-18 18:15:00|2090.34|2088.84|2088.23|2086.73|2092.73|2091.23|2086.25|2084.75|0
1650306000000|2022-04-18 18:20:00|2088.24|2086.74|2093.3|2091.8|2093.3|2091.8|2087.66|2086.16|0
1650306300000|2022-04-18 18:25:00|2093.29|2091.79|2089.93|2088.43|2094.58|2093.08|2088.79|2087.29|0
1650306600000|2022-04-18 18:30:00|2089.76|2088.26|2091.6|2090.1|2091.86|2090.36|2089.71|2088.21|0
1650306900000|2022-04-18 18:35:00|2091.59|2090.09|2090.89|2089.39|2093.14|2091.64|2090.19|2088.69|0
1650307200000|2022-04-18 18:40:00|2090.76|2089.26|2089.35|2087.85|2091.73|2090.23|2088.64|2087.14|0
1650307500000|2022-04-18 18:45:00|2089.36|2087.86|2088.49|2086.99|2089.61|2088.11|2087.08|2085.58|0
1650307800000|2022-04-18 18:50:00|2088.32|2086.82|2089.59|2088.09|2090.74|2089.24|2087.61|2086.11|0
1650308100000|2022-04-18 18:55:00|2089.46|2087.96|2086.56|2085.06|2089.59|2088.09|2086.51|2085.01|0
1650308400000|2022-04-18 19:00:00|2086.64|2085.14|2084.93|2083.43|2087.61|2086.11|2084.79|2083.29|0
1650308700000|2022-04-18 19:05:00|2085.1|2083.6|2084.53|2083.03|2086.78|2085.28|2084.09|2082.59|0
1650309000000|2022-04-18 19:10:00|2084.54|2083.04|2083.24|2081.74|2086.51|2085.01|2081.83|2080.33|0
1650309300000|2022-04-18 19:15:00|2083.15|2081.65|2082.1|2080.6|2084.87|2083.37|2081.83|2080.33|0
1650309600000|2022-04-18 19:20:00|2082.23|2080.73|2080.55|2079.05|2083.68|2082.18|2079.73|2078.23|0
1650309900000|2022-04-18 19:25:00|2080.6|2079.1|2079.41|2077.91|2080.82|2079.32|2079.05|2077.55|0
1650310200000|2022-04-18 19:30:00|2079.4|2077.9|2075.02|2073.52|2079.4|2077.9|2074.32|2072.82|0
1650310500000|2022-04-18 19:35:00|2074.89|2073.39|2074.11|2072.61|2075.46|2073.96|2073.27|2071.77|0
1650310800000|2022-04-18 19:40:00|2074.12|2072.62|2075.26|2073.76|2076.53|2075.03|2072.7|2071.2|0
1650311100000|2022-04-18 19:45:00|2075.25|2073.75|2072.7|2071.2|2075.25|2073.75|2072.13|2070.63|0
1650311400000|2022-04-18 19:50:00|2072.69|2071.19|2076.23|2074.73|2076.8|2075.3|2071.56|2070.06|0
1650311700000|2022-04-18 19:55:00|2076.22|2074.72|2084.62|2083.12|2084.62|2083.12|2075.83|2074.33|0
1650312000000|2022-04-18 20:00:00|2084.75|2083.25|2089.24|2087.74|2089.24|2087.74|2084.04|2082.54|0
1650312300000|2022-04-18 20:05:00|2089.23|2087.73|2091.21|2089.71|2092.62|2091.12|2088.4|2086.9|0
1650312600000|2022-04-18 20:10:00|2091.2|2089.7|2091.3|2089.8|2091.65|2090.15|2090.2|2088.7|0
1650312900000|2022-04-18 20:15:00|2091.17|2089.67|2092.75|2091.25|2093.59|2092.09|2091.04|2089.54|0
1650313200000|2022-04-18 20:20:00|2092.76|2091.26|2092.51|2091.01|2093.03|2091.53|2092.51|2091.01|0
1650313500000|2022-04-18 20:25:00|2092.34|2090.84|2091.49|2089.99|2092.51|2091.01|2090.92|2089.42|0
1650313800000|2022-04-18 20:30:00|2091.4|2089.9|2090.92|2089.42|2091.49|2089.99|2090.21|2088.71|0
1650314100000|2022-04-18 20:35:00|2091.05|2089.55|2091.05|2089.55|2091.36|2089.86|2090.92|2089.42|0
1650314400000|2022-04-18 20:40:00|2091.06|2089.56|2091.49|2089.99|2091.49|2089.99|2091.06|2089.56|0
1650314700000|2022-04-18 20:45:00|2091.36|2089.86|2089.79|2088.29|2091.76|2090.26|2089.79|2088.29|0
1650315000000|2022-04-18 20:50:00|2089.8|2088.3|2089.79|2088.29|2090.06|2088.56|2089.79|2088.29|0
1650315300000|2022-04-18 20:55:00|2089.8|2088.3|2089.67|2088.17|2089.93|2088.43|2089.67|2088.17|0
1650315600000|2022-04-18 21:00:00|2089.8|2088.3|2090.33|2088.83|2090.37|2088.87|2089.8|2088.3|0
1650315900000|2022-04-18 21:05:00|2090.29|2088.79|2090.15|2088.65|2090.29|2088.79|2090.15|2088.65|0
1650316200000|2022-04-18 21:10:00|2090.16|2088.66|2089.89|2088.39|2090.24|2088.74|2089.71|2088.21|0
1650316500000|2022-04-18 21:15:00|2089.93|2088.43|2089.67|2088.17|2089.93|2088.43|2089.63|2088.13|0
1650316800000|2022-04-18 21:20:00|2089.8|2088.3|2090.11|2088.61|2090.11|2088.61|2089.8|2088.3|0
1650317100000|2022-04-18 21:25:00|2090.15|2088.65|2089.8|2088.3|2090.15|2088.65|2089.8|2088.3|0
1650317400000|2022-04-18 21:30:00|2089.85|2088.35|2089.85|2088.35|2089.85|2088.35|2089.76|2088.26|0
1650317700000|2022-04-18 21:35:00|2089.89|2088.39|2090.15|2088.65|2090.15|2088.65|2089.85|2088.35|0
1650318000000|2022-04-18 21:40:00|2090.16|2088.66|2090.37|2088.87|2090.42|2088.92|2090.15|2088.65|0
1650318300000|2022-04-18 21:45:00|2090.42|2088.92|2090.24|2088.74|2090.51|2089.01|2090.24|2088.74|0
1650318600000|2022-04-18 21:50:00|2090.25|2088.75|2090.51|2089.01|2090.68|2089.18|2090.24|2088.74|0
1650318900000|2022-04-18 21:55:00|2090.5|2089|2090.42|2088.92|2090.77|2089.27|2090.42|2088.92|0
1650319200000|2022-04-18 22:00:00|2090.39|2088.89|2090.33|2088.83|2090.86|2089.36|2089.36|2087.86|0
1650319500000|2022-04-18 22:05:00|2090.34|2088.84|2089.23|2087.73|2090.51|2089.01|2089.23|2087.73|0
1650319800000|2022-04-18 22:10:00|2089.1|2087.6|2090.07|2088.57|2090.2|2088.7|2088.92|2087.42|0
1650320100000|2022-04-18 22:15:00|2090.15|2088.65|2089.63|2088.13|2090.51|2089.01|2089.36|2087.86|0
1650320400000|2022-04-18 22:20:00|2089.8|2088.3|2090.51|2089.01|2090.51|2089.01|2089.63|2088.13|0
1650320700000|2022-04-18 22:25:00|2090.64|2089.14|2090.9|2089.4|2091.08|2089.58|2090.51|2089.01|0
1650321000000|2022-04-18 22:30:00|2090.91|2089.41|2090.11|2088.61|2091.08|2089.58|2089.37|2087.87|0
1650321300000|2022-04-18 22:35:00|2090.1|2088.6|2089.67|2088.17|2090.5|2089|2089.54|2088.04|0
1650321600000|2022-04-18 22:40:00|2089.58|2088.08|2089.4|2087.9|2089.93|2088.43|2089.23|2087.73|0
1650321900000|2022-04-18 22:45:00|2089.23|2087.73|2089.4|2087.9|2089.54|2088.04|2089.1|2087.6|0
1650322200000|2022-04-18 22:50:00|2089.41|2087.91|2089.1|2087.6|2089.54|2088.04|2089.1|2087.6|0
1650322500000|2022-04-18 22:55:00|2089.23|2087.73|2088.66|2087.16|2089.23|2087.73|2088.66|2087.16|0
1650322800000|2022-04-18 23:00:00|2088.67|2087.17|2089.79|2088.29|2090.1|2088.6|2088.67|2087.17|0
1650323100000|2022-04-18 23:05:00|2089.7|2088.2|2089.09|2087.59|2089.79|2088.29|2089.09|2087.59|0
1650323400000|2022-04-18 23:10:00|2089.22|2087.72|2088.82|2087.32|2089.22|2087.72|2088.6|2087.1|0
1650323700000|2022-04-18 23:15:00|2088.74|2087.24|2088.82|2087.32|2089.53|2088.03|2088.65|2087.15|0
1650324000000|2022-04-18 23:20:00|2088.83|2087.33|2088.82|2087.32|2089.22|2087.72|2088.52|2087.02|0
1650324300000|2022-04-18 23:25:00|2088.74|2087.24|2088.12|2086.62|2088.82|2087.32|2088.12|2086.62|0
1650324600000|2022-04-18 23:30:00|2088.25|2086.75|2088.25|2086.75|2088.25|2086.75|2087.81|2086.31|0
1650324900000|2022-04-18 23:35:00|2088.26|2086.76|2088.12|2086.62|2088.38|2086.88|2087.68|2086.18|0
1650325200000|2022-04-18 23:40:00|2088.16|2086.66|2088.52|2087.02|2088.52|2087.02|2088.16|2086.66|0
1650325500000|2022-04-18 23:45:00|2088.53|2087.03|2091.51|2090.01|2092.47|2090.97|2088.53|2087.03|0
1650325800000|2022-04-18 23:50:00|2091.64|2090.14|2093.66|2092.16|2094.36|2092.86|2091.33|2089.83|0
1650326100000|2022-04-18 23:55:00|2093.79|2092.29|2093.94|2092.44|2094.5|2093|2093.37|2091.87|0
1650326400000|2022-04-19 00:00:00|2094.07|2092.57|2091.94|2090.44|2094.07|2092.57|2091.81|2090.31|0
1650326700000|2022-04-19 00:05:00|2091.95|2090.45|2091.81|2090.31|2092.69|2091.19|2091.55|2090.05|0
1650327000000|2022-04-19 00:10:00|2091.82|2090.32|2092.4|2090.9|2092.82|2091.32|2091.68|2090.18|0
1650327300000|2022-04-19 00:15:00|2092.27|2090.77|2082.51|2081.01|2092.54|2091.04|2082.29|2080.79|0
1650327600000|2022-04-19 00:20:00|2082.52|2081.02|2082.51|2081.01|2083.37|2081.87|2082.08|2080.58|0
1650327900000|2022-04-19 00:25:00|2082.52|2081.02|2081.23|2079.73|2083.37|2081.87|2081.22|2079.72|0
1650328200000|2022-04-19 00:30:00|2081.24|2079.74|2081.22|2079.72|2081.45|2079.95|2080.35|2078.85|0
1650328500000|2022-04-19 00:35:00|2080.79|2079.29|2080.36|2078.86|2081.22|2079.72|2080.36|2078.86|0
1650328800000|2022-04-19 00:40:00|2080.35|2078.85|2078.4|2076.9|2080.35|2078.85|2078.4|2076.9|0
1650329100000|2022-04-19 00:45:00|2078.18|2076.68|2075.54|2074.04|2078.4|2076.9|2075.53|2074.03|0
1650329400000|2022-04-19 00:50:00|2075.53|2074.03|2076.81|2075.31|2076.82|2075.32|2074.21|2072.71|0
1650329700000|2022-04-19 00:55:00|2076.82|2075.32|2076.39|2074.89|2076.82|2075.32|2075.5|2074|0
1650330000000|2022-04-19 01:00:00|2076.38|2074.88|2075.92|2074.42|2076.39|2074.89|2074.61|2073.11|0
1650330300000|2022-04-19 01:05:00|2075.93|2074.43|2076.37|2074.87|2076.37|2074.87|2075.91|2074.41|0
1650330600000|2022-04-19 01:10:00|2076.36|2074.86|2078.54|2077.04|2078.76|2077.26|2076.36|2074.86|0
1650330900000|2022-04-19 01:15:00|2078.53|2077.03|2075.53|2074.03|2078.53|2077.03|2075.52|2074.02|0
1650331200000|2022-04-19 01:20:00|2075.52|2074.02|2077.72|2076.22|2077.72|2076.22|2075.1|2073.6|0
1650331500000|2022-04-19 01:25:00|2078.14|2076.64|2080.16|2078.66|2080.38|2078.88|2078.14|2076.64|0
1650331800000|2022-04-19 01:30:00|2080.38|2078.88|2079.75|2078.25|2080.6|2079.1|2079.73|2078.23|0
1650332100000|2022-04-19 01:35:00|2079.74|2078.24|2080.19|2078.69|2080.62|2079.12|2079.74|2078.24|0
1650332400000|2022-04-19 01:40:00|2080.18|2078.68|2079.3|2077.8|2080.2|2078.7|2079.28|2077.78|0
1650332700000|2022-04-19 01:45:00|2079.29|2077.79|2080.62|2079.12|2080.63|2079.13|2079.27|2077.77|0
1650333000000|2022-04-19 01:50:00|2080.61|2079.11|2080.18|2078.68|2080.61|2079.11|2079.3|2077.8|0
1650333300000|2022-04-19 01:55:00|2080.17|2078.67|2079.3|2077.8|2080.62|2079.12|2079.29|2077.79|0
1650333600000|2022-04-19 02:00:00|2079.29|2077.79|2079.73|2078.23|2079.73|2078.23|2078.85|2077.35|0
1650333900000|2022-04-19 02:05:00|2079.72|2078.22|2079.31|2077.81|2079.73|2078.23|2079.28|2077.78|0
1650334200000|2022-04-19 02:10:00|2079.3|2077.8|2078|2076.5|2079.3|2077.8|2077.56|2076.06|0
1650334500000|2022-04-19 02:15:00|2077.99|2076.49|2078.88|2077.38|2078.88|2077.38|2077.57|2076.07|0
1650334800000|2022-04-19 02:20:00|2078.87|2077.37|2078.87|2077.37|2078.87|2077.37|2078.43|2076.93|0
1650335100000|2022-04-19 02:25:00|2078.86|2077.36|2077.99|2076.49|2078.87|2077.37|2077.99|2076.49|0
1650335400000|2022-04-19 02:30:00|2077.98|2076.48|2078.85|2077.35|2078.85|2077.35|2077.98|2076.48|0
1650335700000|2022-04-19 02:35:00|2078.86|2077.36|2080.17|2078.67|2080.18|2078.68|2078.85|2077.35|0
1650336000000|2022-04-19 02:40:00|2080.16|2078.66|2079.74|2078.24|2080.17|2078.67|2079.73|2078.23|0
1650336300000|2022-04-19 02:45:00|2079.75|2078.25|2080.17|2078.67|2080.18|2078.68|2079.74|2078.24|0
1650336600000|2022-04-19 02:50:00|2080.18|2078.68|2080.18|2078.68|2080.19|2078.69|2079.74|2078.24|0
1650336900000|2022-04-19 02:55:00|2079.75|2078.25|2079.32|2077.82|2079.75|2078.25|2079.3|2077.8|0
1650337200000|2022-04-19 03:00:00|2079.53|2078.03|2079.54|2078.04|2079.76|2078.26|2079.31|2077.81|0
1650337500000|2022-04-19 03:05:00|2079.33|2077.83|2079.33|2077.83|2079.33|2077.83|2079.32|2077.82|0
1650337800000|2022-04-19 03:10:00|2079.32|2077.82|2079.79|2078.29|2079.79|2078.29|2078.91|2077.41|0
1650338100000|2022-04-19 03:15:00|2077.46|2075.96|2078.09|2076.59|2078.09|2076.59|2077.16|2075.66|0
1650338400000|2022-04-19 03:20:00|2078.1|2076.6|2079.96|2078.46|2079.97|2078.47|2078.09|2076.59|0
1650338700000|2022-04-19 03:25:00|2079.97|2078.47|2079.99|2078.49|2080.43|2078.93|2079.73|2078.23|0
1650339000000|2022-04-19 03:30:00|2080.14|2078.64|2079.99|2078.49|2080.46|2078.96|2079.98|2078.48|0
1650339300000|2022-04-19 03:35:00|2079.83|2078.33|2079.53|2078.03|2079.99|2078.49|2079.52|2078.02|0
1650339600000|2022-04-19 03:40:00|2079.52|2078.02|2079.54|2078.04|2080.01|2078.51|2079.08|2077.58|0
1650339900000|2022-04-19 03:45:00|2081.62|2080.12|2080.32|2078.82|2081.63|2080.13|2079.87|2078.37|0
1650340200000|2022-04-19 03:50:00|2080.75|2079.25|2080.39|2078.89|2081.26|2079.76|2080.39|2078.89|0
1650340500000|2022-04-19 03:55:00|2079.97|2078.47|2080.39|2078.89|2080.4|2078.9|2079.96|2078.46|0
1650340800000|2022-04-19 04:00:00|2080.4|2078.9|2080.15|2078.65|2080.4|2078.9|2079.94|2078.44|0
1650341100000|2022-04-19 04:05:00|2080.37|2078.87|2080.38|2078.88|2080.82|2079.32|2080.37|2078.87|0
1650341400000|2022-04-19 04:10:00|2080.59|2079.09|2080.49|2078.99|2080.81|2079.31|2080.37|2078.87|0
1650341700000|2022-04-19 04:15:00|2080.48|2078.98|2081.14|2079.64|2081.14|2079.64|2080.48|2078.98|0
1650342000000|2022-04-19 04:20:00|2080.93|2079.43|2080.91|2079.41|2081.35|2079.85|2080.91|2079.41|0
1650342300000|2022-04-19 04:25:00|2080.9|2079.4|2080.91|2079.41|2081.34|2079.84|2080.9|2079.4|0
1650342600000|2022-04-19 04:30:00|2080.9|2079.4|2080.92|2079.42|2080.92|2079.42|2080.47|2078.97|0
1650342900000|2022-04-19 04:35:00|2080.93|2079.43|2080.48|2078.98|2080.93|2079.43|2080.48|2078.98|0
1650343200000|2022-04-19 04:40:00|2080.05|2078.55|2080.5|2079|2080.5|2079|2080.05|2078.55|0
1650343500000|2022-04-19 04:45:00|2080.92|2079.42|2082.21|2080.71|2082.21|2080.71|2080.5|2079|0
1650343800000|2022-04-19 04:50:00|2082.2|2080.7|2082.65|2081.15|2082.65|2081.15|2081.77|2080.27|0
1650344100000|2022-04-19 04:55:00|2082.86|2081.36|2082.65|2081.15|2083.09|2081.59|2082.65|2081.15|0
1650344400000|2022-04-19 05:00:00|2082.87|2081.37|2081.77|2080.27|2083.1|2081.6|2081.77|2080.27|0
1650344700000|2022-04-19 05:05:00|2082.2|2080.7|2081.73|2080.23|2082.2|2080.7|2080.88|2079.38|0
1650345000000|2022-04-19 05:10:00|2081.74|2080.24|2081.73|2080.23|2082.17|2080.67|2081.52|2080.02|0
1650345300000|2022-04-19 05:15:00|2079.62|2078.12|2079.3|2077.8|2079.7|2078.2|2078.31|2076.81|0
1650345600000|2022-04-19 05:20:00|2079.29|2077.79|2079.29|2077.79|2079.3|2077.8|2078.83|2077.33|0
1650345900000|2022-04-19 05:25:00|2079.3|2077.8|2079.3|2077.8|2080.23|2078.73|2078.83|2077.33|0
1650346200000|2022-04-19 05:30:00|2081.36|2079.86|2081.34|2079.84|2081.78|2080.28|2080.92|2079.42|0
1650346500000|2022-04-19 05:35:00|2081.12|2079.62|2082.21|2080.71|2082.21|2080.71|2080.9|2079.4|0
1650346800000|2022-04-19 05:40:00|2082.2|2080.7|2082.23|2080.73|2082.66|2081.16|2081.78|2080.28|0
1650347100000|2022-04-19 05:45:00|2082.22|2080.72|2082.64|2081.14|2083.07|2081.57|2081.35|2079.85|0
1650347400000|2022-04-19 05:50:00|2082.65|2081.15|2083.53|2082.03|2083.95|2082.45|2082.64|2081.14|0
1650347700000|2022-04-19 05:55:00|2083.52|2082.02|2082.19|2080.69|2083.53|2082.03|2081.77|2080.27|0
1650348000000|2022-04-19 06:00:00|2080.21|2078.71|2078.83|2077.33|2080.45|2078.95|2077.89|2076.39|0
1650348300000|2022-04-19 06:05:00|2078.99|2077.49|2081.17|2079.67|2081.63|2080.13|2076.51|2075.01|0
1650348600000|2022-04-19 06:10:00|2081.16|2079.66|2082.63|2081.13|2083.25|2081.75|2080.7|2079.2|0
1650348900000|2022-04-19 06:15:00|2084.45|2082.95|2083.21|2081.71|2085.36|2083.86|2083.15|2081.65|0
1650349200000|2022-04-19 06:20:00|2083.63|2082.13|2085.79|2084.29|2086.88|2085.38|2082.99|2081.49|0
1650349500000|2022-04-19 06:25:00|2085.58|2084.08|2085.41|2083.91|2085.95|2084.45|2085|2083.5|0
1650349800000|2022-04-19 06:30:00|2084.98|2083.48|2082.8|2081.4|2084.99|2083.49|2079.8|2078.4|45
1650350100000|2022-04-19 06:35:00|2082.17|2080.77|2081.42|2080.02|2082.42|2081.02|2081.17|2079.77|33
1650350400000|2022-04-19 06:40:00|2081.55|2080.15|2082.05|2080.65|2082.05|2080.65|2081.3|2079.9|22
1650350700000|2022-04-19 06:45:00|2081.92|2080.52|2082.17|2080.77|2082.42|2081.02|2081.92|2080.52|51
1650351000000|2022-04-19 06:50:00|2082.3|2080.9|2082.42|2081.02|2082.42|2081.02|2082.05|2080.65|21
1650351300000|2022-04-19 06:55:00|2083.12|2081.62|2082.52|2081.02|2083.12|2081.62|2079.94|2078.44|0
1650351600000|2022-04-19 07:00:00|2082.09|2080.59|2082.1|2081.6|2086.35|2085.85|2075.47|2074.97|6896
1650351900000|2022-04-19 07:05:00|2081.85|2081.35|2084.35|2083.85|2085.22|2084.72|2078.85|2078.35|3145
1650352200000|2022-04-19 07:10:00|2084.1|2083.6|2074.85|2074.35|2084.1|2083.6|2074.6|2074.1|2650
1650352500000|2022-04-19 07:15:00|2074.6|2074.1|2075.1|2074.6|2077.35|2076.85|2072.6|2072.1|2754
1650352800000|2022-04-19 07:20:00|2074.85|2074.35|2075.35|2074.85|2076.1|2075.6|2073.1|2072.6|1755
1650353100000|2022-04-19 07:25:00|2077.1|2076.6|2073.97|2073.47|2077.6|2077.1|2073.6|2073.1|1629
1650353400000|2022-04-19 07:30:00|2074.35|2073.85|2069.85|2069.35|2075.6|2075.1|2069.35|2068.85|2203
1650353700000|2022-04-19 07:35:00|2070.1|2069.6|2070.85|2070.35|2071.35|2070.85|2066.85|2066.35|2000
1650354000000|2022-04-19 07:40:00|2070.53|2070.03|2068.53|2068.03|2070.53|2070.03|2067.53|2067.03|1454
1650354300000|2022-04-19 07:45:00|2068.78|2068.28|2075.28|2074.78|2075.53|2075.03|2068.03|2067.53|1352
1650354600000|2022-04-19 07:50:00|2075.4|2074.9|2077.03|2076.53|2077.65|2077.15|2075.03|2074.53|1178
1650354900000|2022-04-19 07:55:00|2077.15|2076.65|2082.28|2081.78|2084.03|2083.53|2077.03|2076.53|1615
1650355200000|2022-04-19 08:00:00|2082.15|2081.65|2084.03|2083.53|2086.03|2085.53|2082.03|2081.53|1443
1650355500000|2022-04-19 08:05:00|2084.28|2083.78|2086.9|2086.4|2088.78|2088.28|2084.28|2083.78|1646
1650355800000|2022-04-19 08:10:00|2086.78|2086.28|2083.53|2083.03|2088.03|2087.53|2083.53|2083.03|1465
1650356100000|2022-04-19 08:15:00|2083.65|2083.15|2084.78|2084.28|2085.78|2085.28|2083.28|2082.78|1225
1650356400000|2022-04-19 08:20:00|2084.9|2084.4|2084.78|2084.28|2087.03|2086.53|2084.53|2084.03|1010
1650356700000|2022-04-19 08:25:00|2084.9|2084.4|2086.03|2085.53|2086.78|2086.28|2084.78|2084.28|659
1650357000000|2022-04-19 08:30:00|2086.28|2085.78|2084.9|2084.4|2086.53|2086.03|2084.53|2084.03|779
1650357300000|2022-04-19 08:35:00|2085.03|2084.53|2085.15|2084.65|2086.28|2085.78|2084.4|2083.9|692
1650357600000|2022-04-19 08:40:00|2085.03|2084.53|2085.53|2085.03|2087.28|2086.78|2084.28|2083.78|923
1650357900000|2022-04-19 08:45:00|2085.28|2084.78|2079.03|2078.53|2085.28|2084.78|2078.53|2078.03|1043
1650358200000|2022-04-19 08:50:00|2078.9|2078.4|2077.4|2076.9|2079.78|2079.28|2076.53|2076.03|897
1650358500000|2022-04-19 08:55:00|2077.53|2077.03|2076.78|2076.28|2077.78|2077.28|2075.65|2075.15|951
1650358800000|2022-04-19 09:00:00|2076.65|2076.15|2078.53|2078.03|2078.78|2078.28|2075.28|2074.78|719
1650359100000|2022-04-19 09:05:00|2078.65|2078.15|2078.03|2077.53|2078.78|2078.28|2076.53|2076.03|637
1650359400000|2022-04-19 09:10:00|2078.15|2077.65|2075.28|2074.78|2078.15|2077.65|2073.78|2073.28|878
1650359700000|2022-04-19 09:15:00|2075.03|2074.53|2076.78|2076.28|2077.53|2077.03|2074.78|2074.28|694
1650360000000|2022-04-19 09:20:00|2076.53|2076.03|2076.03|2075.53|2079.28|2078.78|2075.78|2075.28|673
1650360300000|2022-04-19 09:25:00|2075.9|2075.4|2076.78|2076.28|2077.53|2077.03|2075.78|2075.28|572
1650360600000|2022-04-19 09:30:00|2076.65|2076.15|2077.03|2076.53|2077.65|2077.15|2075.03|2074.53|610
1650360900000|2022-04-19 09:35:00|2076.9|2076.4|2075.53|2075.03|2078.53|2078.03|2074.78|2074.28|465
1650361200000|2022-04-19 09:40:00|2075.4|2074.9|2075.9|2075.4|2076.03|2075.53|2074.28|2073.78|647
1650361500000|2022-04-19 09:45:00|2076.03|2075.53|2076.78|2076.28|2077.03|2076.53|2075.53|2075.03|355
1650361800000|2022-04-19 09:50:00|2076.65|2076.15|2075.28|2074.78|2077.28|2076.78|2074.78|2074.28|354
1650362100000|2022-04-19 09:55:00|2075.53|2075.03|2076.53|2076.03|2077.53|2077.03|2075.4|2074.9|361
1650362400000|2022-04-19 10:00:00|2076.28|2075.78|2075.9|2075.4|2077.65|2077.15|2075.65|2075.15|334
1650362700000|2022-04-19 10:05:00|2076.03|2075.53|2074.28|2073.78|2076.15|2075.65|2074.28|2073.78|324
1650363000000|2022-04-19 10:10:00|2074.4|2073.9|2074.78|2074.28|2074.78|2074.28|2073.53|2073.03|676
1650363300000|2022-04-19 10:15:00|2074.53|2074.03|2076.03|2075.53|2076.78|2076.28|2074.53|2074.03|694
1650363600000|2022-04-19 10:20:00|2075.78|2075.28|2077.03|2076.53|2077.28|2076.78|2075.53|2075.03|472
1650363900000|2022-04-19 10:25:00|2076.78|2076.28|2076.78|2076.28|2077.78|2077.28|2075.78|2075.28|432
1650364200000|2022-04-19 10:30:00|2077.03|2076.53|2076.53|2076.03|2077.65|2077.15|2075.78|2075.28|430
1650364500000|2022-04-19 10:35:00|2076.78|2076.28|2076.78|2076.28|2077.53|2077.03|2076.28|2075.78|252
1650364800000|2022-04-19 10:40:00|2076.53|2076.03|2075.78|2075.28|2077.28|2076.78|2075.65|2075.15|472
1650365100000|2022-04-19 10:45:00|2075.53|2075.03|2074.4|2073.9|2076.03|2075.53|2074.28|2073.78|531
1650365400000|2022-04-19 10:50:00|2074.28|2073.78|2075.78|2075.28|2076.03|2075.53|2074.28|2073.78|443
1650365700000|2022-04-19 10:55:00|2075.65|2075.15|2075.65|2075.15|2075.78|2075.28|2073.53|2073.03|436
1650366000000|2022-04-19 11:00:00|2075.53|2075.03|2076.78|2076.28|2077.28|2076.78|2075.53|2075.03|278
1650366300000|2022-04-19 11:05:00|2076.9|2076.4|2078.28|2077.78|2078.53|2078.03|2076.03|2075.53|323
1650366600000|2022-04-19 11:10:00|2078.4|2077.9|2078.28|2077.78|2078.78|2078.28|2077.78|2077.28|337
1650366900000|2022-04-19 11:15:00|2078.53|2078.03|2078.78|2078.28|2079.53|2079.03|2077.78|2077.28|312
1650367200000|2022-04-19 11:20:00|2079.03|2078.53|2078.53|2078.03|2079.28|2078.78|2078.28|2077.78|176
1650367500000|2022-04-19 11:25:00|2078.78|2078.28|2077.4|2076.9|2079.28|2078.78|2077.28|2076.78|166
1650367800000|2022-04-19 11:30:00|2077.53|2077.03|2077.53|2077.03|2077.9|2077.4|2077.03|2076.53|173
1650368100000|2022-04-19 11:35:00|2077.65|2077.15|2076.65|2076.15|2077.65|2077.15|2075.28|2074.78|289
1650368400000|2022-04-19 11:40:00|2076.57|2076.07|2076.95|2076.45|2077.95|2077.45|2076.2|2075.7|223
1650368700000|2022-04-19 11:45:00|2077.07|2076.57|2077.95|2077.45|2078.2|2077.7|2076.95|2076.45|291
1650369000000|2022-04-19 11:50:00|2077.82|2077.32|2079.2|2078.7|2079.45|2078.95|2077.7|2077.2|312
1650369300000|2022-04-19 11:55:00|2079.32|2078.82|2079.2|2078.7|2079.95|2079.45|2079.2|2078.7|274
1650369600000|2022-04-19 12:00:00|2079.45|2078.95|2079.82|2079.32|2079.95|2079.45|2077.95|2077.45|338
1650369900000|2022-04-19 12:05:00|2079.7|2079.2|2082.95|2082.45|2083.07|2082.57|2079.7|2079.2|761
1650370200000|2022-04-19 12:10:00|2082.7|2082.2|2080.7|2080.2|2082.95|2082.45|2080.45|2079.95|345
1650370500000|2022-04-19 12:15:00|2080.82|2080.32|2080.7|2080.2|2081.2|2080.7|2080.2|2079.7|196
1650370800000|2022-04-19 12:20:00|2080.45|2079.95|2080.2|2079.7|2080.7|2080.2|2079.2|2078.7|277
1650371100000|2022-04-19 12:25:00|2079.95|2079.45|2079.57|2079.07|2080.2|2079.7|2078.57|2078.07|395
1650371400000|2022-04-19 12:30:00|2079.45|2078.95|2080.45|2079.95|2080.95|2080.45|2078.7|2078.2|536
1650371700000|2022-04-19 12:35:00|2080.57|2080.07|2080.7|2080.2|2081.2|2080.7|2079.95|2079.45|208
1650372000000|2022-04-19 12:40:00|2080.45|2079.95|2081.2|2080.7|2082.2|2081.7|2080.2|2079.7|212
1650372300000|2022-04-19 12:45:00|2081.32|2080.82|2080.95|2080.45|2081.7|2081.2|2079.95|2079.45|321
1650372600000|2022-04-19 12:50:00|2081.2|2080.7|2080.2|2079.7|2081.7|2081.2|2080.2|2079.7|322
1650372900000|2022-04-19 12:55:00|2080.45|2079.95|2080.7|2080.2|2080.95|2080.45|2079.95|2079.45|270
1650373200000|2022-04-19 13:00:00|2080.45|2079.95|2081.7|2081.2|2081.95|2081.45|2080.45|2079.95|713
1650373500000|2022-04-19 13:05:00|2081.95|2081.45|2078.95|2078.45|2081.95|2081.45|2078.45|2077.95|770
1650373800000|2022-04-19 13:10:00|2078.7|2078.2|2078.7|2078.2|2079.32|2078.82|2077.95|2077.45|473
1650374100000|2022-04-19 13:15:00|2078.95|2078.45|2079.45|2078.95|2080.32|2079.82|2078.95|2078.45|422
1650374400000|2022-04-19 13:20:00|2079.2|2078.7|2080.2|2079.7|2080.45|2079.95|2078.7|2078.2|465
1650374700000|2022-04-19 13:25:00|2080.45|2079.95|2079.7|2079.2|2080.45|2079.95|2078.45|2077.95|412
1650375000000|2022-04-19 13:30:00|2079.82|2079.32|2081.95|2081.45|2082.95|2082.45|2079.82|2079.32|1124
1650375300000|2022-04-19 13:35:00|2081.82|2081.32|2082.45|2081.95|2084.45|2083.95|2080.95|2080.45|2794
1650375600000|2022-04-19 13:40:00|2082.57|2082.07|2084.95|2084.45|2085.7|2085.2|2082.2|2081.7|861
1650375900000|2022-04-19 13:45:00|2084.82|2084.32|2085.95|2085.45|2086.95|2086.45|2084.2|2083.7|840
1650376200000|2022-04-19 13:50:00|2086.07|2085.57|2088.95|2088.45|2090.2|2089.7|2085.2|2084.7|1135
1650376500000|2022-04-19 13:55:00|2089.2|2088.7|2091.82|2091.32|2091.82|2091.32|2088.95|2088.45|1214
1650376800000|2022-04-19 14:00:00|2091.7|2091.2|2091.95|2091.45|2092.7|2092.2|2089.95|2089.45|2950
1650377100000|2022-04-19 14:05:00|2092.07|2091.57|2092.95|2092.45|2093.2|2092.7|2091.7|2091.2|1149
1650377400000|2022-04-19 14:10:00|2092.84|2092.34|2096.59|2096.09|2096.59|2096.09|2092.84|2092.34|2584
1650377700000|2022-04-19 14:15:00|2096.71|2096.21|2095.59|2095.09|2096.84|2096.34|2094.34|2093.84|1302
1650378000000|2022-04-19 14:20:00|2095.46|2094.96|2095.84|2095.34|2096.34|2095.84|2093.84|2093.34|964
1650378300000|2022-04-19 14:25:00|2095.96|2095.46|2098.34|2097.84|2098.34|2097.84|2095.71|2095.21|905
1650378600000|2022-04-19 14:30:00|2098.46|2097.96|2100.09|2099.59|2100.34|2099.84|2098.09|2097.59|1066
1650378900000|2022-04-19 14:35:00|2099.96|2099.46|2101.09|2100.59|2101.84|2101.34|2098.84|2098.34|1028
1650379200000|2022-04-19 14:40:00|2101.21|2100.71|2101.84|2101.34|2102.59|2102.09|2100.84|2100.34|871
1650379500000|2022-04-19 14:45:00|2101.96|2101.46|2102.09|2101.59|2103.59|2103.09|2101.34|2100.84|800
1650379800000|2022-04-19 14:50:00|2101.84|2101.34|2099.84|2099.34|2102.59|2102.09|2099.84|2099.34|707
1650380100000|2022-04-19 14:55:00|2100.09|2099.59|2099.09|2098.59|2100.34|2099.84|2098.84|2098.34|4185
1650380400000|2022-04-19 15:00:00|2098.84|2098.34|2096.09|2095.59|2098.84|2098.34|2095.34|2094.84|1238
1650380700000|2022-04-19 15:05:00|2096.34|2095.84|2097.46|2096.96|2099.09|2098.59|2095.84|2095.34|816
1650381000000|2022-04-19 15:10:00|2097.34|2096.84|2096.34|2095.84|2097.96|2097.46|2095.84|2095.34|975
1650381300000|2022-04-19 15:15:00|2096.21|2095.71|2096.09|2095.59|2098.09|2097.59|2095.59|2095.09|1259
1650381600000|2022-04-19 15:20:00|2096.34|2095.84|2098.78|2097.28|2098.84|2098.34|2095.34|2094.84|2311
1650381900000|2022-04-19 15:25:00|2098.77|2097.27|2096.06|2094.56|2098.78|2097.28|2096.05|2094.55|965
1650382200000|2022-04-19 15:30:00|2096.49|2094.99|2096.04|2094.64|2097.91|2096.51|2095.54|2094.14|154
1650382500000|2022-04-19 15:35:00|2096.16|2094.76|2097.29|2095.89|2097.54|2096.14|2095.79|2094.39|59
1650382800000|2022-04-19 15:40:00|2097.41|2096.01|2097.16|2095.76|2097.91|2096.51|2097.04|2095.64|7
1650383100000|2022-04-19 15:45:00|2097.29|2095.89|2097.29|2095.89|2097.54|2096.14|2096.66|2095.26|43
1650383400000|2022-04-19 15:50:00|2097.16|2095.76|2098.79|2097.39|2099.16|2097.76|2097.16|2095.76|22
1650383700000|2022-04-19 15:55:00|2098.91|2097.51|2097.4|2095.9|2099.29|2097.89|2097.39|2095.89|17
1650384000000|2022-04-19 16:00:00|2097.61|2096.11|2098.68|2097.18|2098.68|2097.18|2097.34|2095.84|0
1650384300000|2022-04-19 16:05:00|2098.69|2097.19|2099.56|2098.06|2099.57|2098.07|2098.22|2096.72|0
1650384600000|2022-04-19 16:10:00|2099.55|2098.05|2098.67|2097.17|2099.56|2098.06|2098.66|2097.16|0
1650384900000|2022-04-19 16:15:00|2098.66|2097.16|2099.54|2098.04|2099.97|2098.47|2098.22|2096.72|0
1650385200000|2022-04-19 16:20:00|2099.97|2098.47|2100.03|2098.53|2100.47|2098.97|2099.54|2098.04|0
1650385500000|2022-04-19 16:25:00|2100.04|2098.54|2098.27|2096.77|2100.05|2098.55|2098.25|2096.75|0
1650385800000|2022-04-19 16:30:00|2098.28|2096.78|2098.29|2096.79|2099.15|2097.65|2097.82|2096.32|0
1650386100000|2022-04-19 16:35:00|2098.3|2096.8|2096.47|2094.97|2098.3|2096.8|2096.47|2094.97|0
1650386400000|2022-04-19 16:40:00|2096.48|2094.98|2096.75|2095.25|2097.2|2095.7|2096.1|2094.6|0
1650386700000|2022-04-19 16:45:00|2096.32|2094.82|2096.74|2095.24|2096.75|2095.25|2096.29|2094.79|0
1650387000000|2022-04-19 16:50:00|2096.73|2095.23|2097.63|2096.13|2098.51|2097.01|2096.3|2094.8|0
1650387300000|2022-04-19 16:55:00|2097.64|2096.14|2097.17|2095.67|2098.07|2096.57|2096.73|2095.23|0
1650387600000|2022-04-19 17:00:00|2097.16|2095.66|2098.49|2096.99|2098.51|2097.01|2097.16|2095.66|0
1650387900000|2022-04-19 17:05:00|2098.5|2097|2097.59|2096.09|2098.95|2097.45|2097.59|2096.09|0
1650388200000|2022-04-19 17:10:00|2097.6|2096.1|2098.04|2096.54|2098.04|2096.54|2097.15|2095.65|0
1650388500000|2022-04-19 17:15:00|2098.02|2096.52|2098.58|2097.08|2098.59|2097.09|2097.49|2095.99|0
1650388800000|2022-04-19 17:20:00|2098.57|2097.07|2098.56|2097.06|2099.15|2097.65|2098.04|2096.54|0
1650389100000|2022-04-19 17:25:00|2098.55|2097.05|2096.3|2094.8|2098.56|2097.06|2096.29|2094.79|0
1650389400000|2022-04-19 17:30:00|2096.65|2095.15|2099.3|2097.8|2099.74|2098.24|2096.65|2095.15|0
1650389700000|2022-04-19 17:35:00|2099.29|2097.79|2098.87|2097.37|2099.74|2098.24|2098.86|2097.36|0
1650390000000|2022-04-19 17:40:00|2098.88|2097.38|2097.96|2096.46|2098.88|2097.38|2097.95|2096.45|0
1650390300000|2022-04-19 17:45:00|2098.17|2096.67|2099.32|2097.82|2099.32|2097.82|2097.5|2096|0
1650390600000|2022-04-19 17:50:00|2099.31|2097.81|2100.67|2099.17|2100.67|2099.17|2099.31|2097.81|0
1650390900000|2022-04-19 17:55:00|2100.68|2099.18|2100.22|2098.72|2101.13|2099.63|2099.79|2098.29|0
1650391200000|2022-04-19 18:00:00|2100.21|2098.71|2099.34|2097.84|2100.23|2098.73|2099.32|2097.82|0
1650391500000|2022-04-19 18:05:00|2099.35|2097.85|2098.89|2097.39|2099.81|2098.31|2098.43|2096.93|0
1650391800000|2022-04-19 18:10:00|2098.88|2097.38|2097.95|2096.45|2098.88|2097.38|2097.03|2095.53|0
1650392100000|2022-04-19 18:15:00|2097.94|2096.44|2097.47|2095.97|2097.95|2096.45|2097.04|2095.54|0
1650392400000|2022-04-19 18:20:00|2097.04|2095.54|2098.39|2096.89|2098.84|2097.34|2096.59|2095.09|0
1650392700000|2022-04-19 18:25:00|2098.38|2096.88|2098.82|2097.32|2098.83|2097.33|2097.46|2095.96|0
1650393000000|2022-04-19 18:30:00|2098.81|2097.31|2097.97|2096.47|2099.3|2097.8|2097.53|2096.03|0
1650393300000|2022-04-19 18:35:00|2097.98|2096.48|2099.35|2097.85|2099.37|2097.87|2097.53|2096.03|0
1650393600000|2022-04-19 18:40:00|2099.36|2097.86|2099.36|2097.86|2099.81|2098.31|2098.89|2097.39|0
1650393900000|2022-04-19 18:45:00|2099.65|2098.15|2099.12|2097.62|2099.66|2098.16|2099.08|2097.58|0
1650394200000|2022-04-19 18:50:00|2099.39|2097.89|2099.11|2097.61|2100.76|2099.26|2098.55|2097.05|0
1650394500000|2022-04-19 18:55:00|2099.1|2097.6|2100.22|2098.72|2100.23|2098.73|2099.1|2097.6|0
1650394800000|2022-04-19 19:00:00|2099.82|2098.32|2099.39|2097.89|2100.29|2098.79|2099.17|2097.67|0
1650395100000|2022-04-19 19:05:00|2099.17|2097.67|2100.75|2099.25|2100.76|2099.26|2098.93|2097.43|0
1650395400000|2022-04-19 19:10:00|2100.32|2098.82|2103.02|2101.52|2103.03|2101.53|2100.3|2098.8|0
1650395700000|2022-04-19 19:15:00|2103.03|2101.53|2102.16|2100.66|2103.53|2102.03|2102.16|2100.66|0
1650396000000|2022-04-19 19:20:00|2102.17|2100.67|2103.02|2101.52|2103.07|2101.57|2101.72|2100.22|0
1650396300000|2022-04-19 19:25:00|2103.03|2101.53|2101.72|2100.22|2103.03|2101.53|2101.69|2100.19|0
1650396600000|2022-04-19 19:30:00|2101.71|2100.21|2102.6|2101.1|2103.51|2102.01|2101.7|2100.2|0
1650396900000|2022-04-19 19:35:00|2102.61|2101.11|2104|2102.5|2104.47|2102.97|2102.58|2101.08|0
1650397200000|2022-04-19 19:40:00|2103.78|2102.28|2102.38|2100.88|2104|2102.5|2102.15|2100.65|0
1650397500000|2022-04-19 19:45:00|2102.6|2101.1|2103|2101.5|2103.67|2102.17|2102.08|2100.58|0
1650397800000|2022-04-19 19:50:00|2103.03|2101.53|2104.33|2102.83|2106.2|2104.7|2103.03|2101.53|0
1650398100000|2022-04-19 19:55:00|2104.32|2102.82|2107.02|2105.52|2107.06|2105.56|2102.95|2101.45|0
1650398400000|2022-04-19 20:00:00|2107.01|2105.51|2100.5|2099|2107.25|2105.75|2100.18|2098.68|0
1650398700000|2022-04-19 20:05:00|2100.49|2098.99|2100.5|2099|2101.58|2100.08|2100.36|2098.86|0
1650399000000|2022-04-19 20:10:00|2100.68|2099.18|2098.71|2097.21|2100.77|2099.27|2098.49|2096.99|0
1650399300000|2022-04-19 20:15:00|2098.76|2097.26|2101.24|2099.74|2101.54|2100.04|2098.76|2097.26|0
1650399600000|2022-04-19 20:20:00|2101.25|2099.75|2101.91|2100.41|2102.09|2100.59|2101.18|2099.68|0
1650399900000|2022-04-19 20:25:00|2101.82|2100.32|2101.18|2099.68|2101.91|2100.41|2101.18|2099.68|0
1650400200000|2022-04-19 20:30:00|2101.09|2099.59|2101.27|2099.77|2101.59|2100.09|2101.09|2099.59|0
1650400500000|2022-04-19 20:35:00|2101.28|2099.78|2101.41|2099.91|2101.59|2100.09|2101.09|2099.59|0
1650400800000|2022-04-19 20:40:00|2101.42|2099.92|2101.18|2099.68|2101.82|2100.32|2101.18|2099.68|0
1650401100000|2022-04-19 20:45:00|2101.19|2099.69|2101.18|2099.68|2101.41|2099.91|2101.09|2099.59|0
1650401400000|2022-04-19 20:50:00|2101.19|2099.69|2101.32|2099.82|2101.32|2099.82|2101.09|2099.59|0
1650401700000|2022-04-19 20:55:00|2101.33|2099.83|2101.28|2099.78|2101.5|2100|2101.09|2099.59|0
1650402000000|2022-04-19 21:00:00|2101.32|2099.82|2101.14|2099.64|2101.37|2099.87|2101.14|2099.64|0
1650402300000|2022-04-19 21:05:00|2101.09|2099.59|2101.18|2099.68|2101.18|2099.68|2101.05|2099.55|0
1650402600000|2022-04-19 21:10:00|2101.14|2099.64|2101.09|2099.59|2101.19|2099.69|2101.05|2099.55|0
1650402900000|2022-04-19 21:15:00|2101.05|2099.55|2100.82|2099.32|2101.23|2099.73|2100.82|2099.32|0
1650403200000|2022-04-19 21:20:00|2100.8|2099.3|2100.89|2099.39|2100.94|2099.44|2100.8|2099.3|0
1650403500000|2022-04-19 21:25:00|2100.94|2099.44|2100.8|2099.3|2100.94|2099.44|2100.67|2099.17|0
1650403800000|2022-04-19 21:30:00|2100.85|2099.35|2100.67|2099.17|2100.85|2099.35|2100.49|2098.99|0
1650404100000|2022-04-19 21:35:00|2100.76|2099.26|2100.85|2099.35|2100.85|2099.35|2100.67|2099.17|0
1650404400000|2022-04-19 21:40:00|2100.84|2099.34|2100.65|2099.15|2100.84|2099.34|2100.52|2099.02|0
1650404700000|2022-04-19 21:45:00|2100.7|2099.2|2100.74|2099.24|2100.74|2099.24|2100.7|2099.2|0
1650405000000|2022-04-19 21:50:00|2100.7|2099.2|2100.7|2099.2|2100.74|2099.24|2100.65|2099.15|0
1650405300000|2022-04-19 21:55:00|2100.69|2099.19|2100.61|2099.11|2100.88|2099.38|2100.61|2099.11|0
1650405600000|2022-04-19 22:00:00|2100.62|2099.12|2100.61|2099.11|2101.1|2099.6|2100.33|2098.83|0
1650405900000|2022-04-19 22:05:00|2100.7|2099.2|2101.6|2100.1|2101.65|2100.15|2100.52|2099.02|0
1650406200000|2022-04-19 22:10:00|2101.51|2100.01|2101.83|2100.33|2101.92|2100.42|2101.42|2099.92|0
1650406500000|2022-04-19 22:15:00|2101.88|2100.38|2102.33|2100.83|2102.47|2100.97|2101.83|2100.33|0
1650406800000|2022-04-19 22:20:00|2102.42|2100.92|2102.15|2100.65|2102.42|2100.92|2101.83|2100.33|0
1650407100000|2022-04-19 22:25:00|2102.24|2100.74|2102.24|2100.74|2102.42|2100.92|2101.83|2100.33|0
1650407400000|2022-04-19 22:30:00|2102.28|2100.78|2102.87|2101.37|2102.87|2101.37|2102.24|2100.74|0
1650407700000|2022-04-19 22:35:00|2102.83|2101.33|2103.28|2101.78|2103.55|2102.05|2102.83|2101.33|0
1650408000000|2022-04-19 22:40:00|2103.23|2101.73|2102.87|2101.37|2103.28|2101.78|2102.83|2101.33|0
1650408300000|2022-04-19 22:45:00|2102.88|2101.38|2102.74|2101.24|2103.05|2101.55|2102.74|2101.24|0
1650408600000|2022-04-19 22:50:00|2102.73|2101.23|2102.56|2101.06|2102.83|2101.33|2102.42|2100.92|0
1650408900000|2022-04-19 22:55:00|2102.6|2101.1|2102.42|2100.92|2102.83|2101.33|2102.15|2100.65|0
1650409200000|2022-04-19 23:00:00|2102.47|2100.97|2101.74|2100.24|2102.56|2101.06|2101.42|2099.92|0
1650409500000|2022-04-19 23:05:00|2101.83|2100.33|2101.6|2100.1|2101.83|2100.33|2101.42|2099.92|0
1650409800000|2022-04-19 23:10:00|2101.61|2100.11|2101.6|2100.1|2101.74|2100.24|2101.33|2099.83|0
1650410100000|2022-04-19 23:15:00|2101.51|2100.01|2101.65|2100.15|2101.74|2100.24|2101.42|2099.92|0
1650410400000|2022-04-19 23:20:00|2101.69|2100.19|2101.74|2100.24|2102.06|2100.56|2101.65|2100.15|0
1650410700000|2022-04-19 23:25:00|2101.78|2100.28|2101.01|2099.51|2101.83|2100.33|2100.92|2099.42|0
1650411000000|2022-04-19 23:30:00|2101.02|2099.52|2100.79|2099.29|2101.29|2099.79|2100.79|2099.29|0
1650411300000|2022-04-19 23:35:00|2100.83|2099.33|2101.33|2099.83|2101.42|2099.92|2100.52|2099.02|0
1650411600000|2022-04-19 23:40:00|2101.38|2099.88|2102.06|2100.56|2102.06|2100.56|2101.38|2099.88|0
1650411900000|2022-04-19 23:45:00|2102.01|2100.51|2101.65|2100.15|2102.33|2100.83|2101.6|2100.1|0
1650412200000|2022-04-19 23:50:00|2101.69|2100.19|2102.01|2100.51|2102.24|2100.74|2101.6|2100.1|0
1650412500000|2022-04-19 23:55:00|2102.06|2100.56|2102.31|2100.81|2102.31|2100.81|2101.92|2100.42|0
1650412800000|2022-04-20 00:00:00|2102.22|2100.72|2102.26|2100.76|2103.39|2101.89|2101.85|2100.35|0
1650413100000|2022-04-20 00:05:00|2102.22|2100.72|2101.99|2100.49|2102.49|2100.99|2101.67|2100.17|0
1650413400000|2022-04-20 00:10:00|2102.08|2100.58|2102.4|2100.9|2102.58|2101.08|2101.94|2100.44|0
1650413700000|2022-04-20 00:15:00|2102.39|2100.89|2102.89|2101.39|2103.8|2102.3|2101.62|2100.12|0
1650414000000|2022-04-20 00:20:00|2102.88|2101.38|2103.77|2102.27|2103.78|2102.28|2102.88|2101.38|0
1650414300000|2022-04-20 00:25:00|2103.78|2102.28|2104.64|2103.14|2105.09|2103.59|2103.77|2102.27|0
1650414600000|2022-04-20 00:30:00|2106.76|2105.26|2107.68|2106.18|2108.15|2106.65|2106.28|2104.78|0
1650414900000|2022-04-20 00:35:00|2107.69|2106.19|2108.62|2107.12|2108.63|2107.13|2107.22|2105.72|0
1650415200000|2022-04-20 00:40:00|2108.63|2107.13|2107.22|2105.72|2108.63|2107.13|2107.22|2105.72|0
1650415500000|2022-04-20 00:45:00|2105.1|2103.6|2104.65|2103.15|2105.1|2103.6|2104.64|2103.14|0
1650415800000|2022-04-20 00:50:00|2104.64|2103.14|2105.08|2103.58|2105.52|2104.02|2104.2|2102.7|0
1650416100000|2022-04-20 00:55:00|2105.09|2103.59|2105.31|2103.81|2105.96|2104.46|2105.08|2103.58|0
1650416400000|2022-04-20 01:00:00|2105.1|2103.6|2105.53|2104.03|2106.43|2104.93|2105.09|2103.59|0
1650416700000|2022-04-20 01:05:00|2105.52|2104.02|2105.09|2103.59|2105.53|2104.03|2104.65|2103.15|0
1650417000000|2022-04-20 01:10:00|2105.1|2103.6|2104.22|2102.72|2105.53|2104.03|2104.21|2102.71|0
1650417300000|2022-04-20 01:15:00|2104.21|2102.71|2100.21|2098.71|2104.21|2102.71|2099.78|2098.28|0
1650417600000|2022-04-20 01:20:00|2099.79|2098.29|2100.24|2098.74|2100.68|2099.18|2099.34|2097.84|0
1650417900000|2022-04-20 01:25:00|2100.02|2098.52|2099.38|2097.88|2100.24|2098.74|2098.48|2096.98|0
1650418200000|2022-04-20 01:30:00|2099.37|2097.87|2098.06|2096.56|2100.26|2098.76|2098.05|2096.55|0
1650418500000|2022-04-20 01:35:00|2098.05|2096.55|2099.44|2097.94|2100.32|2098.82|2098.05|2096.55|0
1650418800000|2022-04-20 01:40:00|2099.23|2097.73|2099.44|2097.94|2099.89|2098.39|2099.22|2097.72|0
1650419100000|2022-04-20 01:45:00|2099.43|2097.93|2099.86|2098.36|2100.31|2098.81|2099|2097.5|0
1650419400000|2022-04-20 01:50:00|2099.87|2098.37|2099.87|2098.37|2100.32|2098.82|2099.44|2097.94|0
1650419700000|2022-04-20 01:55:00|2099.88|2098.38|2098.59|2097.09|2100.11|2098.61|2098.59|2097.09|0
1650420000000|2022-04-20 02:00:00|2098.6|2097.1|2099.03|2097.53|2099.47|2097.97|2098.13|2096.63|0
1650420300000|2022-04-20 02:05:00|2099.04|2097.54|2100.8|2099.3|2101.26|2099.76|2098.59|2097.09|0
1650420600000|2022-04-20 02:10:00|2100.79|2099.29|2100.37|2098.87|2101.68|2100.18|2099.92|2098.42|0
1650420900000|2022-04-20 02:15:00|2100.36|2098.86|2100.36|2098.86|2101.23|2099.73|2100.34|2098.84|0
1650421200000|2022-04-20 02:20:00|2100.35|2098.85|2100.34|2098.84|2100.78|2099.28|2099.9|2098.4|0
1650421500000|2022-04-20 02:25:00|2100.33|2098.83|2101.24|2099.74|2101.68|2100.18|2099.9|2098.4|0
1650421800000|2022-04-20 02:30:00|2101.23|2099.73|2101.22|2099.72|2101.23|2099.73|2100.12|2098.62|0
1650422100000|2022-04-20 02:35:00|2101.01|2099.51|2101.23|2099.73|2101.23|2099.73|2100.78|2099.28|0
1650422400000|2022-04-20 02:40:00|2100.8|2099.3|2100.36|2098.86|2100.8|2099.3|2100.14|2098.64|0
1650422700000|2022-04-20 02:45:00|2100.35|2098.85|2100.8|2099.3|2101.24|2099.74|2100.34|2098.84|0
1650423000000|2022-04-20 02:50:00|2100.79|2099.29|2100.8|2099.3|2101.23|2099.73|2100.35|2098.85|0
1650423300000|2022-04-20 02:55:00|2101.23|2099.73|2101.69|2100.19|2101.69|2100.19|2101.23|2099.73|0
1650423600000|2022-04-20 03:00:00|2101.7|2100.2|2102.13|2100.63|2102.59|2101.09|2101.69|2100.19|0
1650423900000|2022-04-20 03:05:00|2102.56|2101.06|2102.13|2100.63|2102.57|2101.07|2101.69|2100.19|0
1650424200000|2022-04-20 03:10:00|2102.14|2100.64|2101.68|2100.18|2102.57|2101.07|2100.8|2099.3|0
1650424500000|2022-04-20 03:15:00|2101.69|2100.19|2101.65|2100.15|2101.69|2100.19|2100.33|2098.83|0
1650424800000|2022-04-20 03:20:00|2101.66|2100.16|2102.09|2100.59|2102.54|2101.04|2101.65|2100.15|0
1650425100000|2022-04-20 03:25:00|2102.1|2100.6|2102.11|2100.61|2102.55|2101.05|2102.09|2100.59|0
1650425400000|2022-04-20 03:30:00|2101.68|2100.18|2101.64|2100.14|2102.1|2100.6|2101.2|2099.7|0
1650425700000|2022-04-20 03:35:00|2101.65|2100.15|2102.53|2101.03|2102.74|2101.24|2101.65|2100.15|0
1650426000000|2022-04-20 03:40:00|2102.52|2101.02|2102.52|2101.02|2102.96|2101.46|2102.08|2100.58|0
1650426300000|2022-04-20 03:45:00|2102.51|2101.01|2102.53|2101.03|2102.96|2101.46|2102.07|2100.57|0
1650426600000|2022-04-20 03:50:00|2102.54|2101.04|2103.88|2102.38|2103.89|2102.39|2102.53|2101.03|0
1650426900000|2022-04-20 03:55:00|2103.87|2102.37|2103.89|2102.39|2104.31|2102.81|2103.86|2102.36|0
1650427200000|2022-04-20 04:00:00|2103.9|2102.4|2103|2101.5|2103.9|2102.4|2103|2101.5|0
1650427500000|2022-04-20 04:05:00|2103.01|2101.51|2103|2101.5|2103.44|2101.94|2103|2101.5|0
1650427800000|2022-04-20 04:10:00|2103.01|2101.51|2102.56|2101.06|2103.01|2101.51|2102.11|2100.61|0
1650428100000|2022-04-20 04:15:00|2102.57|2101.07|2102.98|2101.48|2103|2101.5|2102.56|2101.06|0
1650428400000|2022-04-20 04:20:00|2102.99|2101.49|2103.44|2101.94|2103.44|2101.94|2102.54|2101.04|0
1650428700000|2022-04-20 04:25:00|2103.43|2101.93|2103.88|2102.38|2103.89|2102.39|2103.43|2101.93|0
1650429000000|2022-04-20 04:30:00|2103.87|2102.37|2103.89|2102.39|2104.31|2102.81|2103.87|2102.37|0
1650429300000|2022-04-20 04:35:00|2104.32|2102.82|2103.91|2102.41|2104.35|2102.85|2103.88|2102.38|0
1650429600000|2022-04-20 04:40:00|2103.92|2102.42|2104.38|2102.88|2104.38|2102.88|2103.91|2102.41|0
1650429900000|2022-04-20 04:45:00|2104.39|2102.89|2104.37|2102.87|2104.39|2102.89|2103.93|2102.43|0
1650430200000|2022-04-20 04:50:00|2103.94|2102.44|2103.93|2102.43|2103.94|2102.44|2103.91|2102.41|0
1650430500000|2022-04-20 04:55:00|2103.92|2102.42|2103.94|2102.44|2104.37|2102.87|2103.91|2102.41|0
1650430800000|2022-04-20 05:00:00|2104.37|2102.87|2100.44|2098.94|2105.68|2104.18|2100.01|2098.51|0
1650431100000|2022-04-20 05:05:00|2100.87|2099.37|2100.45|2098.95|2102.18|2100.68|2100.02|2098.52|0
1650431400000|2022-04-20 05:10:00|2100.24|2098.74|2100.03|2098.53|2100.24|2098.74|2099.15|2097.65|0
1650431700000|2022-04-20 05:15:00|2100.02|2098.52|2098.71|2097.21|2100.04|2098.54|2098.71|2097.21|0
1650432000000|2022-04-20 05:20:00|2098.72|2097.22|2099.56|2098.06|2099.99|2098.49|2098.27|2096.77|0
1650432300000|2022-04-20 05:25:00|2099.55|2098.05|2102.62|2101.12|2102.62|2101.12|2099.11|2097.61|0
1650432600000|2022-04-20 05:30:00|2102.63|2101.13|2100.92|2099.42|2103.51|2102.01|2100.91|2099.41|0
1650432900000|2022-04-20 05:35:00|2100.91|2099.41|2100.95|2099.45|2101.38|2099.88|2100.04|2098.54|0
1650433200000|2022-04-20 05:40:00|2101.16|2099.66|2103.57|2102.07|2104.43|2102.93|2100.95|2099.45|0
1650433500000|2022-04-20 05:45:00|2103.58|2102.08|2104.41|2102.91|2104.41|2102.91|2102.25|2100.75|0
1650433800000|2022-04-20 05:50:00|2104.42|2102.92|2104.58|2103.08|2105.45|2103.95|2104.09|2102.59|0
1650434100000|2022-04-20 05:55:00|2105|2103.5|2105.04|2103.54|2105.23|2103.73|2104.14|2102.64|0
1650434400000|2022-04-20 06:00:00|2107.16|2105.66|2105.76|2104.26|2107.63|2106.13|2105.06|2103.56|0
1650434700000|2022-04-20 06:05:00|2105.92|2104.42|2103.41|2101.91|2106.23|2104.73|2102.94|2101.44|0
1650435000000|2022-04-20 06:10:00|2103.33|2101.83|2102.25|2100.75|2103.88|2102.38|2102.02|2100.52|0
1650435300000|2022-04-20 06:15:00|2100.25|2098.75|2098.94|2097.44|2100.25|2098.75|2098.49|2096.99|0
1650435600000|2022-04-20 06:20:00|2099.15|2097.65|2099.81|2098.31|2100.25|2098.75|2098.49|2096.99|0
1650435900000|2022-04-20 06:25:00|2099.8|2098.3|2098.44|2096.94|2100.24|2098.74|2098.44|2096.94|0
1650436200000|2022-04-20 06:30:00|2098.45|2096.95|2100.79|2099.39|2103.91|2102.51|2098.45|2096.95|116
1650436500000|2022-04-20 06:35:00|2100.41|2099.01|2100.41|2099.01|2100.41|2099.01|2100.04|2098.64|1
1650436800000|2022-04-20 06:40:00|2100.54|2099.14|2100.54|2099.14|2100.66|2099.26|2100.16|2098.76|10
1650437100000|2022-04-20 06:45:00|2100.66|2099.26|2103.29|2101.89|2103.66|2102.26|2100.66|2099.26|7
1650437400000|2022-04-20 06:50:00|2103.04|2101.64|2102.66|2101.26|2103.16|2101.76|2100.41|2099.01|21
1650437700000|2022-04-20 06:55:00|2102.69|2101.19|2101.89|2100.39|2103.13|2101.63|2100.12|2098.62|0
1650438000000|2022-04-20 07:00:00|2102.32|2100.82|2098.84|2098.34|2102.59|2102.09|2095.46|2094.96|3590
1650438300000|2022-04-20 07:05:00|2098.59|2098.09|2109.34|2108.84|2110.21|2109.71|2097.59|2097.09|3167
1650438600000|2022-04-20 07:10:00|2109.09|2108.59|2109.09|2108.59|2110.84|2110.34|2106.84|2106.34|2582
1650438900000|2022-04-20 07:15:00|2109.34|2108.84|2113.84|2113.34|2114.09|2113.59|2107.21|2106.71|2448
1650439200000|2022-04-20 07:20:00|2114.09|2113.59|2112.21|2111.71|2116.59|2116.09|2109.96|2109.46|2129
1650439500000|2022-04-20 07:25:00|2112.09|2111.59|2112.34|2111.84|2114.84|2114.34|2110.84|2110.34|1150
1650439800000|2022-04-20 07:30:00|2112.21|2111.71|2112.59|2112.09|2115.09|2114.59|2111.84|2111.34|1079
1650440100000|2022-04-20 07:35:00|2112.84|2112.34|2110.84|2110.34|2113.84|2113.34|2109.46|2108.96|1022
1650440400000|2022-04-20 07:40:00|2110.85|2110.35|2108.1|2107.6|2111.85|2111.35|2107.85|2107.35|715
1650440700000|2022-04-20 07:45:00|2107.97|2107.47|2106.35|2105.85|2109.35|2108.85|2106.35|2105.85|929
1650441000000|2022-04-20 07:50:00|2106.1|2105.6|2107.72|2107.22|2108.72|2108.22|2105.85|2105.35|749
1650441300000|2022-04-20 07:55:00|2107.6|2107.1|2106.35|2105.85|2107.6|2107.1|2105.85|2105.35|1199
1650441600000|2022-04-20 08:00:00|2105.97|2105.47|2105.6|2105.1|2107.1|2106.6|2105.1|2104.6|665
1650441900000|2022-04-20 08:05:00|2105.72|2105.22|2107.1|2106.6|2107.1|2106.6|2104.85|2104.35|697
1650442200000|2022-04-20 08:10:00|2106.85|2106.35|2105.6|2105.1|2107.1|2106.6|2105.1|2104.6|794
1650442500000|2022-04-20 08:15:00|2105.47|2104.97|2106.47|2105.97|2106.97|2106.47|2104.85|2104.35|548
1650442800000|2022-04-20 08:20:00|2106.35|2105.85|2107.35|2106.85|2108.47|2107.97|2106.1|2105.6|623
1650443100000|2022-04-20 08:25:00|2107.1|2106.6|2104.1|2103.6|2107.35|2106.85|2104.1|2103.6|682
1650443400000|2022-04-20 08:30:00|2103.85|2103.35|2105.6|2105.1|2105.6|2105.1|2102.97|2102.47|789
1650443700000|2022-04-20 08:35:00|2105.47|2104.97|2106.85|2106.35|2109.1|2108.6|2105.47|2104.97|526
1650444000000|2022-04-20 08:40:00|2107.22|2106.72|2107.22|2106.72|2107.72|2107.22|2105.85|2105.35|357
1650444300000|2022-04-20 08:45:00|2107.1|2106.6|2105.6|2105.1|2107.1|2106.6|2105.35|2104.85|396
1650444600000|2022-04-20 08:50:00|2105.47|2104.97|2105.6|2105.1|2105.85|2105.35|2104.6|2104.1|681
1650444900000|2022-04-20 08:55:00|2105.47|2104.97|2108.22|2107.72|2109.35|2108.85|2104.85|2104.35|697
1650445200000|2022-04-20 09:00:00|2108.1|2107.6|2112.35|2111.85|2112.97|2112.47|2108.1|2107.6|895
1650445500000|2022-04-20 09:05:00|2112.47|2111.97|2110.85|2110.35|2112.6|2112.1|2110.35|2109.85|581
1650445800000|2022-04-20 09:10:00|2111.1|2110.6|2110.35|2109.85|2111.1|2110.6|2109.6|2109.1|895
1650446100000|2022-04-20 09:15:00|2110.22|2109.72|2112.85|2112.35|2113.35|2112.85|2109.6|2109.1|960
1650446400000|2022-04-20 09:20:00|2113.1|2112.6|2114.85|2114.35|2115.35|2114.85|2112.85|2112.35|437
1650446700000|2022-04-20 09:25:00|2114.72|2114.22|2116.85|2116.35|2116.97|2116.47|2114.6|2114.1|546
1650447000000|2022-04-20 09:30:00|2116.6|2116.1|2119.97|2119.47|2120.35|2119.85|2115.35|2114.85|1916
1650447300000|2022-04-20 09:35:00|2120.1|2119.6|2123.47|2122.97|2123.47|2122.97|2119.35|2118.85|962
1650447600000|2022-04-20 09:40:00|2123.35|2122.85|2125.85|2125.35|2125.97|2125.47|2123.35|2122.85|834
1650447900000|2022-04-20 09:45:00|2126.1|2125.6|2128.1|2127.6|2128.6|2128.1|2125.85|2125.35|824
1650448200000|2022-04-20 09:50:00|2127.85|2127.35|2128.85|2128.35|2129.22|2128.72|2127.35|2126.85|573
1650448500000|2022-04-20 09:55:00|2129.1|2128.6|2127.85|2127.35|2129.35|2128.85|2126.1|2125.6|935
1650448800000|2022-04-20 10:00:00|2127.72|2127.22|2126.85|2126.35|2128.1|2127.6|2126.6|2126.1|706
1650449100000|2022-04-20 10:05:00|2127.1|2126.6|2126.85|2126.35|2127.1|2126.6|2126.1|2125.6|827
1650449400000|2022-04-20 10:10:00|2126.72|2126.22|2126.35|2125.85|2126.85|2126.35|2126.1|2125.6|486
1650449700000|2022-04-20 10:15:00|2126.47|2125.97|2125.6|2125.1|2127.1|2126.6|2125.47|2124.97|490
1650450000000|2022-04-20 10:20:00|2125.47|2124.97|2123.6|2123.1|2125.47|2124.97|2122.85|2122.35|856
1650450300000|2022-04-20 10:25:00|2123.85|2123.35|2124.85|2124.35|2125.35|2124.85|2123.85|2123.35|260
1650450600000|2022-04-20 10:30:00|2124.6|2124.1|2124.97|2124.47|2126.47|2125.97|2124.35|2123.85|358
1650450900000|2022-04-20 10:35:00|2124.85|2124.35|2123.85|2123.35|2125.35|2124.85|2123.85|2123.35|228
1650451200000|2022-04-20 10:40:00|2123.97|2123.47|2123.85|2123.35|2124.35|2123.85|2123.22|2122.72|226
1650451500000|2022-04-20 10:45:00|2123.72|2123.22|2120.97|2120.47|2124.1|2123.6|2120.85|2120.35|373
1650451800000|2022-04-20 10:50:00|2120.85|2120.35|2122.35|2121.85|2122.85|2122.35|2120.6|2120.1|343
1650452100000|2022-04-20 10:55:00|2122.22|2121.72|2120.72|2120.22|2122.35|2121.85|2120.22|2119.72|260
1650452400000|2022-04-20 11:00:00|2120.6|2120.1|2120.6|2120.1|2120.97|2120.47|2118.6|2118.1|258
1650452700000|2022-04-20 11:05:00|2120.47|2119.97|2118.1|2117.6|2120.6|2120.1|2117.47|2116.97|651
1650453000000|2022-04-20 11:10:00|2117.85|2117.35|2116.85|2116.35|2118.35|2117.85|2116.35|2115.85|469
1650453300000|2022-04-20 11:15:00|2116.97|2116.47|2117.6|2117.1|2117.97|2117.47|2116.35|2115.85|396
1650453600000|2022-04-20 11:20:00|2117.35|2116.85|2116.6|2116.1|2117.35|2116.85|2116.35|2115.85|341
1650453900000|2022-04-20 11:25:00|2116.47|2115.97|2116.6|2116.1|2117.1|2116.6|2116.35|2115.85|352
1650454200000|2022-04-20 11:30:00|2116.35|2115.85|2114.6|2114.1|2116.6|2116.1|2114.35|2113.85|446
1650454500000|2022-04-20 11:35:00|2114.72|2114.22|2115.35|2114.85|2115.85|2115.35|2114.35|2113.85|723
1650454800000|2022-04-20 11:40:00|2115.33|2114.83|2115.33|2114.83|2115.33|2114.83|2114.33|2113.83|272
1650455100000|2022-04-20 11:45:00|2115.2|2114.7|2116.7|2116.2|2116.83|2116.33|2114.95|2114.45|455
1650455400000|2022-04-20 11:50:00|2116.83|2116.33|2117.33|2116.83|2119.2|2118.7|2115.58|2115.08|555
1650455700000|2022-04-20 11:55:00|2117.58|2117.08|2119.7|2119.2|2119.95|2119.45|2117.08|2116.58|515
1650456000000|2022-04-20 12:00:00|2119.45|2118.95|2120.83|2120.33|2120.83|2120.33|2118.83|2118.33|355
1650456300000|2022-04-20 12:05:00|2120.95|2120.45|2120.58|2120.08|2120.95|2120.45|2119.7|2119.2|275
1650456600000|2022-04-20 12:10:00|2120.83|2120.33|2121.08|2120.58|2121.08|2120.58|2120.2|2119.7|725
1650456900000|2022-04-20 12:15:00|2120.95|2120.45|2121.33|2120.83|2122.33|2121.83|2120.83|2120.33|506
1650457200000|2022-04-20 12:20:00|2121.08|2120.58|2121.58|2121.08|2122.83|2122.33|2121.08|2120.58|447
1650457500000|2022-04-20 12:25:00|2121.45|2120.95|2124.33|2123.83|2124.58|2124.08|2121.33|2120.83|695
1650457800000|2022-04-20 12:30:00|2124.2|2123.7|2124.33|2123.83|2125.08|2124.58|2123.33|2122.83|642
1650458100000|2022-04-20 12:35:00|2124.2|2123.7|2123.58|2123.08|2125.45|2124.95|2123.58|2123.08|570
1650458400000|2022-04-20 12:40:00|2123.45|2122.95|2123.95|2123.45|2125.45|2124.95|2123.45|2122.95|472
1650458700000|2022-04-20 12:45:00|2123.83|2123.33|2124.58|2124.08|2124.83|2124.33|2123.33|2122.83|492
1650459000000|2022-04-20 12:50:00|2124.45|2123.95|2124.7|2124.2|2124.83|2124.33|2123.08|2122.58|422
1650459300000|2022-04-20 12:55:00|2124.58|2124.08|2125.2|2124.7|2125.33|2124.83|2124.08|2123.58|626
1650459600000|2022-04-20 13:00:00|2124.95|2124.45|2123.33|2122.83|2125.2|2124.7|2123.08|2122.58|658
1650459900000|2022-04-20 13:05:00|2123.08|2122.58|2121.58|2121.08|2123.83|2123.33|2121.58|2121.08|981
1650460200000|2022-04-20 13:10:00|2121.45|2120.95|2120.33|2119.83|2121.58|2121.08|2119.83|2119.33|686
1650460500000|2022-04-20 13:15:00|2120.45|2119.95|2119.83|2119.33|2121.08|2120.58|2119.83|2119.33|455
1650460800000|2022-04-20 13:20:00|2119.58|2119.08|2119.83|2119.33|2120.08|2119.58|2118.58|2118.08|499
1650461100000|2022-04-20 13:25:00|2119.7|2119.2|2119.83|2119.33|2120.08|2119.58|2118.33|2117.83|469
1650461400000|2022-04-20 13:30:00|2119.95|2119.45|2117.33|2116.83|2120.08|2119.58|2116.33|2115.83|1035
1650461700000|2022-04-20 13:35:00|2117.45|2116.95|2119.08|2118.58|2120.58|2120.08|2116.58|2116.08|720
1650462000000|2022-04-20 13:40:00|2119.33|2118.83|2116.08|2115.58|2119.58|2119.08|2115.08|2114.58|868
1650462300000|2022-04-20 13:45:00|2115.95|2115.45|2117.08|2116.58|2117.83|2117.33|2115.45|2114.95|586
1650462600000|2022-04-20 13:50:00|2116.95|2116.45|2115.58|2115.08|2117.33|2116.83|2114.33|2113.83|524
1650462900000|2022-04-20 13:55:00|2115.7|2115.2|2115.58|2115.08|2116.58|2116.08|2114.58|2114.08|584
1650463200000|2022-04-20 14:00:00|2115.83|2115.33|2113.08|2112.58|2116.45|2115.95|2112.58|2112.08|842
1650463500000|2022-04-20 14:05:00|2113.2|2112.7|2114.58|2114.08|2114.83|2114.33|2112.33|2111.83|914
1650463800000|2022-04-20 14:10:00|2114.76|2114.26|2115.76|2115.26|2116.51|2116.01|2114.01|2113.51|1064
1650464100000|2022-04-20 14:15:00|2115.63|2115.13|2115.26|2114.76|2116.88|2116.38|2115.01|2114.51|736
1650464400000|2022-04-20 14:20:00|2115.38|2114.88|2113.51|2113.01|2117.01|2116.51|2112.76|2112.26|919
1650464700000|2022-04-20 14:25:00|2113.63|2113.13|2114.76|2114.26|2115.76|2115.26|2113.38|2112.88|719
1650465000000|2022-04-20 14:30:00|2115.01|2114.51|2114.76|2114.26|2116.26|2115.76|2113.26|2112.76|1168
1650465300000|2022-04-20 14:35:00|2115.01|2114.51|2115.01|2114.51|2116.01|2115.51|2114.01|2113.51|747
1650465600000|2022-04-20 14:40:00|2115.51|2115.01|2114.76|2114.26|2116.01|2115.51|2114.51|2114.01|859
1650465900000|2022-04-20 14:45:00|2115.26|2114.76|2113.01|2112.51|2115.63|2115.13|2113.01|2112.51|718
1650466200000|2022-04-20 14:50:00|2113.38|2112.88|2112.51|2112.01|2113.76|2113.26|2112.26|2111.76|862
1650466500000|2022-04-20 14:55:00|2111.76|2111.26|2111.51|2111.01|2112.01|2111.51|2111.01|2110.51|704
1650466800000|2022-04-20 15:00:00|2111.38|2110.88|2109.01|2108.51|2111.88|2111.38|2109.01|2108.51|942
1650467100000|2022-04-20 15:05:00|2108.76|2108.26|2107.26|2106.76|2110.01|2109.51|2107.26|2106.76|885
1650467400000|2022-04-20 15:10:00|2107.01|2106.51|2109.51|2109.01|2109.51|2109.01|2106.88|2106.38|885
1650467700000|2022-04-20 15:15:00|2109.63|2109.13|2110.01|2109.51|2110.26|2109.76|2109.26|2108.76|1598
1650468000000|2022-04-20 15:20:00|2110.13|2109.63|2112.18|2110.68|2112.26|2111.76|2110.01|2109.51|2553
1650468300000|2022-04-20 15:25:00|2112.17|2110.67|2113.49|2111.99|2113.68|2112.18|2112.16|2110.66|916
1650468600000|2022-04-20 15:30:00|2113.5|2112|2112.46|2111.06|2114.21|2112.81|2110.83|2109.43|237
1650468900000|2022-04-20 15:35:00|2112.21|2110.81|2113.21|2111.81|2113.71|2112.31|2112.21|2110.81|66
1650469200000|2022-04-20 15:40:00|2113.33|2111.93|2111.83|2110.43|2113.71|2112.31|2111.58|2110.18|123
1650469500000|2022-04-20 15:45:00|2111.71|2110.31|2110.46|2109.06|2112.21|2110.81|2110.33|2108.93|7
1650469800000|2022-04-20 15:50:00|2110.58|2109.18|2109.96|2108.56|2110.58|2109.18|2109.96|2108.56|20007
1650470100000|2022-04-20 15:55:00|2109.83|2108.43|2109.75|2108.25|2110.96|2109.56|2109.71|2108.25|3513
1650470400000|2022-04-20 16:00:00|2109.76|2108.26|2110.62|2109.12|2111.05|2109.55|2109.74|2108.24|0
1650470700000|2022-04-20 16:05:00|2110.61|2109.11|2108.83|2107.33|2111.08|2109.58|2107.93|2106.43|0
1650471000000|2022-04-20 16:10:00|2108.84|2107.34|2106.92|2105.42|2108.84|2107.34|2106.74|2105.24|0
1650471300000|2022-04-20 16:15:00|2106.94|2105.44|2107.8|2106.3|2107.82|2106.32|2106.48|2104.98|0
1650471600000|2022-04-20 16:20:00|2107.79|2106.29|2107.84|2106.34|2108.29|2106.79|2107.36|2105.86|0
1650471900000|2022-04-20 16:25:00|2107.83|2106.33|2108.22|2106.72|2108.26|2106.76|2107.33|2105.83|0
1650472200000|2022-04-20 16:30:00|2108.21|2106.71|2109.74|2108.24|2110.18|2108.68|2107.78|2106.28|0
1650472500000|2022-04-20 16:35:00|2109.73|2108.23|2111.06|2109.56|2111.54|2110.04|2109.73|2108.23|0
1650472800000|2022-04-20 16:40:00|2111.05|2109.55|2110.2|2108.7|2111.08|2109.58|2110.19|2108.69|0
1650473100000|2022-04-20 16:45:00|2110.21|2108.71|2111.12|2109.62|2111.57|2110.07|2110.21|2108.71|0
1650473400000|2022-04-20 16:50:00|2111.13|2109.63|2112|2110.5|2112.47|2110.97|2111.12|2109.62|0
1650473700000|2022-04-20 16:55:00|2112.22|2110.72|2111.6|2110.1|2112.46|2110.96|2111.12|2109.62|0
1650474000000|2022-04-20 17:00:00|2112.01|2110.51|2112.62|2111.12|2113.17|2111.67|2112|2110.5|0
1650474300000|2022-04-20 17:05:00|2113.15|2111.65|2110.95|2109.45|2113.17|2111.67|2110.89|2109.39|0
1650474600000|2022-04-20 17:10:00|2110.94|2109.44|2112.11|2110.61|2113.19|2111.69|2110.93|2109.43|0
1650474900000|2022-04-20 17:15:00|2111.68|2110.18|2110.77|2109.27|2112.8|2111.3|2110.75|2109.25|0
1650475200000|2022-04-20 17:20:00|2110.76|2109.26|2111.21|2109.71|2111.65|2110.15|2110.32|2108.82|0
1650475500000|2022-04-20 17:25:00|2111|2109.5|2110.75|2109.25|2111.22|2109.72|2109.89|2108.39|0
1650475800000|2022-04-20 17:30:00|2110.69|2109.19|2110.41|2108.91|2111|2109.5|2109.34|2107.84|0
1650476100000|2022-04-20 17:35:00|2110.43|2108.93|2111.05|2109.55|2111.08|2109.58|2110.43|2108.93|0
1650476400000|2022-04-20 17:40:00|2110.79|2109.29|2112.73|2111.23|2112.73|2111.23|2110.51|2109.01|0
1650476700000|2022-04-20 17:45:00|2112.72|2111.22|2111.55|2110.05|2113.79|2112.29|2111.55|2110.05|0
1650477000000|2022-04-20 17:50:00|2111.56|2110.06|2110.46|2108.96|2111.56|2110.06|2110.45|2108.95|0
1650477300000|2022-04-20 17:55:00|2110.45|2108.95|2111.04|2109.54|2111.05|2109.55|2109.9|2108.4|0
1650477600000|2022-04-20 18:00:00|2110.81|2109.31|2110.89|2109.39|2111.79|2110.29|2110.2|2108.7|0
1650477900000|2022-04-20 18:05:00|2110.9|2109.4|2110.87|2109.37|2110.91|2109.41|2110.42|2108.92|0
1650478200000|2022-04-20 18:10:00|2110.88|2109.38|2109.52|2108.02|2110.89|2109.39|2109.1|2107.6|0
1650478500000|2022-04-20 18:15:00|2109.53|2108.03|2107.32|2105.82|2109.99|2108.49|2107.31|2105.81|0
1650478800000|2022-04-20 18:20:00|2107.31|2105.81|2106.88|2105.38|2107.34|2105.84|2106.44|2104.94|0
1650479100000|2022-04-20 18:25:00|2106.87|2105.37|2106.05|2104.55|2106.94|2105.44|2106.04|2104.54|0
1650479400000|2022-04-20 18:30:00|2106.04|2104.54|2105.51|2104.01|2106.06|2104.56|2105.15|2103.65|0
1650479700000|2022-04-20 18:35:00|2105.08|2103.58|2104.2|2102.7|2105.31|2103.81|2103.76|2102.26|0
1650480000000|2022-04-20 18:40:00|2103.77|2102.27|2104.18|2102.68|2104.62|2103.12|2103.75|2102.25|0
1650480300000|2022-04-20 18:45:00|2104.17|2102.67|2105.06|2103.56|2105.52|2104.02|2103.73|2102.23|0
1650480600000|2022-04-20 18:50:00|2105.05|2103.55|2101.87|2100.37|2105.06|2103.56|2101.86|2100.36|0
1650480900000|2022-04-20 18:55:00|2101.86|2100.36|2102.69|2101.19|2103.12|2101.62|2101.32|2099.82|0
1650481200000|2022-04-20 19:00:00|2102.67|2101.17|2104.1|2102.6|2104.95|2103.45|2102.67|2101.17|0
1650481500000|2022-04-20 19:05:00|2104.08|2102.58|2104.58|2103.08|2104.59|2103.09|2103.2|2101.7|0
1650481800000|2022-04-20 19:10:00|2104.59|2103.09|2106.63|2105.13|2106.65|2105.15|2104.13|2102.63|0
1650482100000|2022-04-20 19:15:00|2106.62|2105.12|2106.19|2104.69|2107.09|2105.59|2105.73|2104.23|0
1650482400000|2022-04-20 19:20:00|2106.2|2104.7|2106.22|2104.72|2106.65|2105.15|2105.32|2103.82|0
1650482700000|2022-04-20 19:25:00|2106.64|2105.14|2106.67|2105.17|2108.01|2106.51|2106.21|2104.71|0
1650483000000|2022-04-20 19:30:00|2106.66|2105.16|2105.29|2103.79|2107.11|2105.61|2105.28|2103.78|0
1650483300000|2022-04-20 19:35:00|2105.5|2104|2106.69|2105.19|2107.15|2105.65|2105.27|2103.77|0
1650483600000|2022-04-20 19:40:00|2106.68|2105.18|2108.01|2106.51|2108.03|2106.53|2106.25|2104.75|0
1650483900000|2022-04-20 19:45:00|2108.02|2106.52|2108.95|2107.45|2110.31|2108.81|2108.01|2106.51|0
1650484200000|2022-04-20 19:50:00|2109.38|2107.88|2107.47|2105.97|2109.41|2107.91|2106.66|2105.16|0
1650484500000|2022-04-20 19:55:00|2107.49|2105.99|2106.82|2105.32|2107.93|2106.43|2103.59|2102.09|0
1650484800000|2022-04-20 20:00:00|2107.63|2106.13|2110.55|2109.05|2111.04|2109.54|2107.16|2105.66|0
1650485100000|2022-04-20 20:05:00|2110.54|2109.04|2111.13|2109.63|2112.44|2110.94|2107.54|2106.04|0
1650485400000|2022-04-20 20:10:00|2111.14|2109.64|2110.87|2109.37|2111.55|2110.05|2110.56|2109.06|0
1650485700000|2022-04-20 20:15:00|2110.83|2109.33|2110.1|2108.6|2111.28|2109.78|2109.92|2108.42|0
1650486000000|2022-04-20 20:20:00|2110.11|2108.61|2110|2108.5|2110.33|2108.83|2109.69|2108.19|0
1650486300000|2022-04-20 20:25:00|2109.96|2108.46|2110.18|2108.68|2110.41|2108.91|2109.78|2108.28|0
1650486600000|2022-04-20 20:30:00|2110.14|2108.64|2111.22|2109.72|2111.49|2109.99|2110.09|2108.59|0
1650486900000|2022-04-20 20:35:00|2111.21|2109.71|2111.4|2109.9|2111.49|2109.99|2111.08|2109.58|0
1650487200000|2022-04-20 20:40:00|2111.49|2109.99|2111.31|2109.81|2111.49|2109.99|2111.17|2109.67|0
1650487500000|2022-04-20 20:45:00|2111.3|2109.8|2111.81|2110.31|2111.81|2110.31|2111.17|2109.67|0
1650487800000|2022-04-20 20:50:00|2111.77|2110.27|2111.9|2110.4|2111.99|2110.49|2111.77|2110.27|0
1650488100000|2022-04-20 20:55:00|2111.91|2110.41|2111.72|2110.22|2112.08|2110.58|2111.68|2110.18|0
1650488400000|2022-04-20 21:00:00|2111.68|2110.18|2111.68|2110.18|2111.72|2110.22|2111.59|2110.09|0
1650488700000|2022-04-20 21:05:00|2111.72|2110.22|2111.86|2110.36|2111.95|2110.45|2111.68|2110.18|6
1650489000000|2022-04-20 21:10:00|2111.9|2110.4|2112.04|2110.54|2112.08|2110.58|2111.9|2110.4|3
1650489300000|2022-04-20 21:15:00|2112.03|2110.53|2111.9|2110.4|2112.04|2110.54|2111.59|2110.09|0
1650489600000|2022-04-20 21:20:00|2111.86|2110.36|2111.9|2110.4|2111.95|2110.45|2111.86|2110.36|0
1650489900000|2022-04-20 21:25:00|2111.86|2110.36|2111.99|2110.49|2111.99|2110.49|2111.68|2110.18|0
1650490200000|2022-04-20 21:30:00|2112.04|2110.54|2112.17|2110.67|2112.17|2110.67|2112.04|2110.54|0
1650490500000|2022-04-20 21:35:00|2112.22|2110.72|2112.12|2110.62|2112.22|2110.72|2112.08|2110.58|0
1650490800000|2022-04-20 21:40:00|2112.13|2110.63|2112.08|2110.58|2112.13|2110.63|2111.99|2110.49|0
1650491100000|2022-04-20 21:45:00|2112.04|2110.54|2111.61|2110.11|2112.04|2110.54|2111.61|2110.11|0
1650491400000|2022-04-20 21:50:00|2111.57|2110.07|2111.48|2109.98|2111.61|2110.11|2111.43|2109.93|0
1650491700000|2022-04-20 21:55:00|2111.47|2109.97|2111.39|2109.89|2111.47|2109.97|2111.39|2109.89|0
1650492000000|2022-04-20 22:00:00|2111.37|2109.87|2111.66|2110.16|2112.06|2110.56|2110.98|2109.48|0
1650492300000|2022-04-20 22:05:00|2111.65|2110.15|2111.98|2110.48|2112.29|2110.79|2111.48|2109.98|0
1650492600000|2022-04-20 22:10:00|2111.99|2110.49|2111.49|2109.99|2112.12|2110.62|2111.31|2109.81|0
1650492900000|2022-04-20 22:15:00|2111.58|2110.08|2111.58|2110.08|2112.03|2110.53|2111.58|2110.08|0
1650493200000|2022-04-20 22:20:00|2111.62|2110.12|2111.98|2110.48|2112.12|2110.62|2111.62|2110.12|0
1650493500000|2022-04-20 22:25:00|2111.89|2110.39|2111.67|2110.17|2111.98|2110.48|2111.67|2110.17|0
1650493800000|2022-04-20 22:30:00|2111.71|2110.21|2112.57|2111.07|2112.61|2111.11|2111.67|2110.17|0
1650494100000|2022-04-20 22:35:00|2112.56|2111.06|2111.94|2110.44|2112.61|2111.11|2111.72|2110.22|0
1650494400000|2022-04-20 22:40:00|2111.85|2110.35|2111.27|2109.77|2111.99|2110.49|2111.22|2109.72|0
1650494700000|2022-04-20 22:45:00|2111.26|2109.76|2110.55|2109.05|2111.27|2109.77|2110.06|2108.56|0
1650495000000|2022-04-20 22:50:00|2110.64|2109.14|2110.73|2109.23|2111.22|2109.72|2110.64|2109.14|0
1650495300000|2022-04-20 22:55:00|2110.72|2109.22|2110.46|2108.96|2110.95|2109.45|2110.41|2108.91|0
1650495600000|2022-04-20 23:00:00|2110.37|2108.87|2110.64|2109.14|2110.73|2109.23|2110.37|2108.87|0
1650495900000|2022-04-20 23:05:00|2110.63|2109.13|2110.55|2109.05|2110.82|2109.32|2110.55|2109.05|0
1650496200000|2022-04-20 23:10:00|2110.59|2109.09|2110.32|2108.82|2110.73|2109.23|2110.23|2108.73|0
1650496500000|2022-04-20 23:15:00|2110.28|2108.78|2110.64|2109.14|2110.64|2109.14|2110.23|2108.73|0
1650496800000|2022-04-20 23:20:00|2110.59|2109.09|2110.41|2108.91|2110.59|2109.09|2110.32|2108.82|0
1650497100000|2022-04-20 23:25:00|2110.42|2108.92|2110.82|2109.32|2110.82|2109.32|2110.42|2108.92|0
1650497400000|2022-04-20 23:30:00|2110.86|2109.36|2110.86|2109.36|2110.95|2109.45|2110.64|2109.14|0
1650497700000|2022-04-20 23:35:00|2110.87|2109.37|2111.04|2109.54|2111.13|2109.63|2110.82|2109.32|0
1650498000000|2022-04-20 23:40:00|2111.05|2109.55|2111.54|2110.04|2111.63|2110.13|2111.04|2109.54|0
1650498300000|2022-04-20 23:45:00|2111.63|2110.13|2111.72|2110.22|2111.72|2110.22|2111.22|2109.72|0
1650498600000|2022-04-20 23:50:00|2111.76|2110.26|2111.63|2110.13|2111.94|2110.44|2111.54|2110.04|0
1650498900000|2022-04-20 23:55:00|2111.62|2110.12|2111.22|2109.72|2111.72|2110.22|2111.13|2109.63|0
1650499200000|2022-04-21 00:00:00|2111.13|2109.63|2111.63|2110.13|2112.26|2110.76|2111.13|2109.63|0
1650499500000|2022-04-21 00:05:00|2111.62|2110.12|2111.85|2110.35|2112.17|2110.67|2111.54|2110.04|0
1650499800000|2022-04-21 00:10:00|2111.86|2110.36|2110.78|2109.28|2112.03|2110.53|2110.78|2109.28|0
1650500100000|2022-04-21 00:15:00|2110.77|2109.27|2111.71|2110.21|2112.35|2110.85|2109.84|2108.34|0
1650500400000|2022-04-21 00:20:00|2111.7|2110.2|2111.05|2109.55|2111.92|2110.42|2110.61|2109.11|0
1650500700000|2022-04-21 00:25:00|2111.06|2109.56|2111.47|2109.97|2111.91|2110.41|2111.05|2109.55|0
1650501000000|2022-04-21 00:30:00|2111.48|2109.98|2111.92|2110.42|2112.34|2110.84|2111.05|2109.55|0
1650501300000|2022-04-21 00:35:00|2111.91|2110.41|2111.24|2109.74|2112.34|2110.84|2111.02|2109.52|0
1650501600000|2022-04-21 00:40:00|2111.46|2109.96|2112.32|2110.82|2112.32|2110.82|2111.03|2109.53|0
1650501900000|2022-04-21 00:45:00|2112.33|2110.83|2111.44|2109.94|2112.33|2110.83|2111.43|2109.93|0
1650502200000|2022-04-21 00:50:00|2111.45|2109.95|2111.43|2109.93|2111.86|2110.36|2111.43|2109.93|0
1650502500000|2022-04-21 00:55:00|2111.44|2109.94|2112.3|2110.8|2112.74|2111.24|2111.22|2109.72|0
1650502800000|2022-04-21 01:00:00|2111.83|2110.33|2111.67|2110.17|2112.14|2110.64|2111.67|2110.17|0
1650503100000|2022-04-21 01:05:00|2111.52|2110.02|2110.97|2109.47|2111.52|2110.02|2110.74|2109.24|0
1650503400000|2022-04-21 01:10:00|2110.98|2109.48|2110.98|2109.48|2111.21|2109.71|2110.74|2109.24|0
1650503700000|2022-04-21 01:15:00|2111.86|2110.36|2112.73|2111.23|2113.58|2112.08|2111.44|2109.94|0
1650504000000|2022-04-21 01:20:00|2112.52|2111.02|2111.86|2110.36|2112.73|2111.23|2111.84|2110.34|0
1650504300000|2022-04-21 01:25:00|2111.85|2110.35|2112.28|2110.78|2112.29|2110.79|2111.41|2109.91|0
1650504600000|2022-04-21 01:30:00|2112.27|2110.77|2112.75|2111.25|2112.75|2111.25|2111.85|2110.35|0
1650504900000|2022-04-21 01:35:00|2112.74|2111.24|2114.03|2112.53|2114.04|2112.54|2112.74|2111.24|0
1650505200000|2022-04-21 01:40:00|2113.61|2112.11|2114.93|2113.43|2115.37|2113.87|2113.6|2112.1|0
1650505500000|2022-04-21 01:45:00|2114.94|2113.44|2114.94|2113.44|2114.94|2113.44|2114.51|2113.01|0
1650505800000|2022-04-21 01:50:00|2114.93|2113.43|2115.15|2113.65|2115.37|2113.87|2114.5|2113|0
1650506100000|2022-04-21 01:55:00|2114.94|2113.44|2114.93|2113.43|2115.38|2113.88|2114.93|2113.43|0
1650506400000|2022-04-21 02:00:00|2114.7|2113.2|2114.46|2112.96|2114.93|2113.43|2114|2112.5|0
1650506700000|2022-04-21 02:05:00|2114.47|2112.97|2115.39|2113.89|2115.4|2113.9|2114.46|2112.96|0
1650507000000|2022-04-21 02:10:00|2115.4|2113.9|2115.86|2114.36|2116.32|2114.82|2115.39|2113.89|0
1650507300000|2022-04-21 02:15:00|2116.24|2114.74|2116.66|2115.16|2117.09|2115.59|2116.23|2114.73|0
1650507600000|2022-04-21 02:20:00|2116.23|2114.73|2115.79|2114.29|2116.23|2114.73|2115.37|2113.87|0
1650507900000|2022-04-21 02:25:00|2115.36|2113.86|2115.78|2114.28|2115.79|2114.29|2115.36|2113.86|0
1650508200000|2022-04-21 02:30:00|2115.31|2113.81|2114.93|2113.43|2115.39|2113.89|2114.93|2113.43|0
1650508500000|2022-04-21 02:35:00|2115.08|2113.58|2114.46|2112.96|2115.39|2113.89|2114|2112.5|0
1650508800000|2022-04-21 02:40:00|2114.54|2113.04|2114.92|2113.42|2114.93|2113.43|2114.46|2112.96|0
1650509100000|2022-04-21 02:45:00|2114.92|2113.42|2114.92|2113.42|2115.35|2113.85|2114.7|2113.2|0
1650509400000|2022-04-21 02:50:00|2114.91|2113.41|2114.49|2112.99|2114.92|2113.42|2114.27|2112.77|0
1650509700000|2022-04-21 02:55:00|2114.5|2113|2114.5|2113|2114.51|2113.01|2113.85|2112.35|0
1650510000000|2022-04-21 03:00:00|2114.01|2112.51|2114.01|2112.51|2114.47|2112.97|2114|2112.5|0
1650510300000|2022-04-21 03:05:00|2114|2112.5|2114.24|2112.74|2114.47|2112.97|2114|2112.5|0
1650510600000|2022-04-21 03:10:00|2114.31|2112.81|2113.76|2112.26|2114.47|2112.97|2113.53|2112.03|0
1650510900000|2022-04-21 03:15:00|2114.47|2112.97|2114.04|2112.54|2114.48|2112.98|2113.62|2112.12|0
1650511200000|2022-04-21 03:20:00|2114.03|2112.53|2113.58|2112.08|2114.03|2112.53|2112.93|2111.43|0
1650511500000|2022-04-21 03:25:00|2113.59|2112.09|2113.59|2112.09|2114.02|2112.52|2113.36|2111.86|0
1650511800000|2022-04-21 03:30:00|2113.58|2112.08|2114.01|2112.51|2114.46|2112.96|2113.58|2112.08|0
1650512100000|2022-04-21 03:35:00|2113.59|2112.09|2113.14|2111.64|2114.02|2112.52|2112.71|2111.21|0
1650512400000|2022-04-21 03:40:00|2113.15|2111.65|2113.15|2111.65|2113.58|2112.08|2112.72|2111.22|0
1650512700000|2022-04-21 03:45:00|2112.67|2111.17|2113.05|2111.55|2113.06|2111.56|2112.67|2111.17|0
1650513000000|2022-04-21 03:50:00|2112.89|2111.39|2111.2|2109.7|2112.89|2111.39|2111.2|2109.7|0
1650513300000|2022-04-21 03:55:00|2111.12|2109.62|2111.2|2109.7|2111.2|2109.7|2110.73|2109.23|0
1650513600000|2022-04-21 04:00:00|2111.86|2110.36|2111.86|2110.36|2111.87|2110.37|2111.43|2109.93|0
1650513900000|2022-04-21 04:05:00|2112.29|2110.79|2112.29|2110.79|2112.3|2110.8|2111.84|2110.34|0
1650514200000|2022-04-21 04:10:00|2112.71|2111.21|2112.71|2111.21|2112.72|2111.22|2112.27|2110.77|0
1650514500000|2022-04-21 04:15:00|2112.72|2111.22|2112.71|2111.21|2112.73|2111.23|2112.29|2110.79|0
1650514800000|2022-04-21 04:20:00|2112.72|2111.22|2112.71|2111.21|2112.72|2111.22|2112.29|2110.79|0
1650515100000|2022-04-21 04:25:00|2112.7|2111.2|2112.71|2111.21|2113.14|2111.64|2112.28|2110.78|0
1650515400000|2022-04-21 04:30:00|2112.19|2110.69|2112.11|2110.61|2112.58|2111.08|2112.11|2110.61|0
1650515700000|2022-04-21 04:35:00|2112.12|2110.62|2112.58|2111.08|2112.58|2111.08|2112.11|2110.61|0
1650516000000|2022-04-21 04:40:00|2112.57|2111.07|2112.58|2111.08|2112.58|2111.08|2112.11|2110.61|0
1650516300000|2022-04-21 04:45:00|2113.16|2111.66|2113.58|2112.08|2114.01|2112.51|2113.16|2111.66|0
1650516600000|2022-04-21 04:50:00|2113.59|2112.09|2114.01|2112.51|2114.01|2112.51|2113.15|2111.65|0
1650516900000|2022-04-21 04:55:00|2114.02|2112.52|2114.01|2112.51|2114.02|2112.52|2114.01|2112.51|0
1650517200000|2022-04-21 05:00:00|2114.02|2112.52|2112.59|2111.09|2114.02|2112.52|2112.03|2110.53|0
1650517500000|2022-04-21 05:05:00|2112.6|2111.1|2113.47|2111.97|2114.79|2113.29|2112.6|2111.1|0
1650517800000|2022-04-21 05:10:00|2113.46|2111.96|2116.01|2114.51|2116.53|2115.03|2113.25|2111.75|0
1650518100000|2022-04-21 05:15:00|2116.22|2114.72|2116.46|2114.96|2117.11|2115.61|2116.01|2114.51|0
1650518400000|2022-04-21 05:20:00|2116.45|2114.95|2116.46|2114.96|2116.47|2114.97|2116.02|2114.52|0
1650518700000|2022-04-21 05:25:00|2116.45|2114.95|2116|2114.5|2116.46|2114.96|2115.56|2114.06|0
1650519000000|2022-04-21 05:30:00|2115.99|2114.49|2115.91|2114.41|2116.35|2114.85|2115.47|2113.97|0
1650519300000|2022-04-21 05:35:00|2115.9|2114.4|2114.64|2113.14|2115.91|2114.41|2114.63|2113.13|0
1650519600000|2022-04-21 05:40:00|2114.86|2113.36|2116.36|2114.86|2116.36|2114.86|2114.65|2113.15|0
1650519900000|2022-04-21 05:45:00|2116.35|2114.85|2115.92|2114.42|2116.36|2114.86|2115.91|2114.41|0
1650520200000|2022-04-21 05:50:00|2116.13|2114.63|2116.1|2114.6|2116.97|2115.47|2115.67|2114.17|0
1650520500000|2022-04-21 05:55:00|2116.09|2114.59|2115.4|2113.9|2116.53|2115.03|2114.79|2113.29|0
1650520800000|2022-04-21 06:00:00|2115.41|2113.91|2115.36|2113.86|2115.81|2114.31|2113.03|2111.53|0
1650521100000|2022-04-21 06:05:00|2115.35|2113.85|2114.5|2113|2116.23|2114.73|2114.05|2112.55|0
1650521400000|2022-04-21 06:10:00|2114.51|2113.01|2113.62|2112.12|2115.37|2113.87|2112.96|2111.46|0
1650521700000|2022-04-21 06:15:00|2113.61|2112.11|2113.63|2112.13|2113.63|2112.13|2112.3|2110.8|0
1650522000000|2022-04-21 06:20:00|2114.05|2112.55|2114.92|2113.42|2115.78|2114.28|2113.19|2111.69|0
1650522300000|2022-04-21 06:25:00|2114.91|2113.41|2114.44|2112.94|2114.91|2113.41|2113.84|2112.34|0
1650522600000|2022-04-21 06:30:00|2114.02|2112.52|2111.96|2110.56|2114.88|2113.38|2111.58|2110.18|21
1650522900000|2022-04-21 06:35:00|2111.83|2110.43|2113.21|2111.81|2113.21|2111.81|2110.58|2109.18|37
1650523200000|2022-04-21 06:40:00|2113.08|2111.68|2112.83|2111.43|2113.08|2111.68|2112.71|2111.31|0
1650523500000|2022-04-21 06:45:00|2112.96|2111.56|2112.83|2111.43|2112.96|2111.56|2112.83|2111.43|0
1650523800000|2022-04-21 06:50:00|2113.08|2111.68|2113.58|2112.18|2113.71|2112.31|2113.08|2111.68|10
1650524100000|2022-04-21 06:55:00|2114.5|2113|2116.8|2115.3|2117.22|2115.72|2114.5|2113|0
1650524400000|2022-04-21 07:00:00|2116.81|2115.31|2113.01|2112.51|2116.81|2115.31|2107.38|2106.88|3012
1650524700000|2022-04-21 07:05:00|2112.88|2112.38|2107.76|2107.26|2112.88|2112.38|2104.38|2103.88|2035
1650525000000|2022-04-21 07:10:00|2107.63|2107.13|2112.51|2112.01|2112.88|2112.38|2106.76|2106.26|1264
1650525300000|2022-04-21 07:15:00|2112.63|2112.13|2115.88|2115.38|2116.26|2115.76|2112.38|2111.88|1564
1650525600000|2022-04-21 07:20:00|2116.01|2115.51|2115.01|2114.51|2116.01|2115.51|2111.13|2110.63|992
1650525900000|2022-04-21 07:25:00|2114.88|2114.38|2118.13|2117.63|2118.26|2117.76|2113.26|2112.76|1316
1650526200000|2022-04-21 07:30:00|2118.26|2117.76|2118.38|2117.88|2119.51|2119.01|2117.26|2116.76|905
1650526500000|2022-04-21 07:35:00|2118.26|2117.76|2121.63|2121.13|2122.51|2122.01|2118.01|2117.51|817
1650526800000|2022-04-21 07:40:00|2121.51|2121.01|2119.51|2119.01|2122.39|2121.89|2118.39|2117.89|633
1650527100000|2022-04-21 07:45:00|2119.64|2119.14|2116.26|2115.76|2119.89|2119.39|2115.64|2115.14|650
1650527400000|2022-04-21 07:50:00|2116.39|2115.89|2119.51|2119.01|2121.14|2120.64|2116.01|2115.51|572
1650527700000|2022-04-21 07:55:00|2119.64|2119.14|2125.14|2124.64|2125.89|2125.39|2119.14|2118.64|677
1650528000000|2022-04-21 08:00:00|2125.39|2124.89|2127.39|2126.89|2127.89|2127.39|2124.01|2123.51|760
1650528300000|2022-04-21 08:05:00|2127.64|2127.14|2127.76|2127.26|2128.39|2127.89|2126.64|2126.14|819
1650528600000|2022-04-21 08:10:00|2127.64|2127.14|2130.89|2130.39|2130.89|2130.39|2127.14|2126.64|815
1650528900000|2022-04-21 08:15:00|2131.14|2130.64|2130.39|2129.89|2133.26|2132.76|2129.89|2129.39|783
1650529200000|2022-04-21 08:20:00|2130.51|2130.01|2125.64|2125.14|2130.89|2130.39|2125.14|2124.64|922
1650529500000|2022-04-21 08:25:00|2125.51|2125.01|2126.64|2126.14|2127.64|2127.14|2125.39|2124.89|432
1650529800000|2022-04-21 08:30:00|2126.51|2126.01|2125.64|2125.14|2127.01|2126.51|2124.39|2123.89|505
1650530100000|2022-04-21 08:35:00|2125.39|2124.89|2124.14|2123.64|2125.64|2125.14|2124.14|2123.64|390
1650530400000|2022-04-21 08:40:00|2124.26|2123.76|2124.26|2123.76|2126.39|2125.89|2123.89|2123.39|380
1650530700000|2022-04-21 08:45:00|2124.14|2123.64|2121.89|2121.39|2124.51|2124.01|2121.64|2121.14|452
1650531000000|2022-04-21 08:50:00|2121.76|2121.26|2124.64|2124.14|2125.39|2124.89|2121.64|2121.14|575
1650531300000|2022-04-21 08:55:00|2124.51|2124.01|2124.89|2124.39|2124.89|2124.39|2122.51|2122.01|345
1650531600000|2022-04-21 09:00:00|2125.14|2124.64|2121.64|2121.14|2125.26|2124.76|2121.64|2121.14|655
1650531900000|2022-04-21 09:05:00|2121.76|2121.26|2122.89|2122.39|2123.39|2122.89|2121.64|2121.14|497
1650532200000|2022-04-21 09:10:00|2123.01|2122.51|2122.14|2121.64|2123.01|2122.51|2121.89|2121.39|561
1650532500000|2022-04-21 09:15:00|2122.01|2121.51|2122.64|2122.14|2122.89|2122.39|2120.64|2120.14|1166
1650532800000|2022-04-21 09:20:00|2122.51|2122.01|2123.89|2123.39|2124.64|2124.14|2122.14|2121.64|1223
1650533100000|2022-04-21 09:25:00|2123.64|2123.14|2122.39|2121.89|2123.89|2123.39|2121.89|2121.39|1003
1650533400000|2022-04-21 09:30:00|2122.51|2122.01|2123.14|2122.64|2123.39|2122.89|2122.26|2121.76|366
1650533700000|2022-04-21 09:35:00|2123.26|2122.76|2121.64|2121.14|2123.39|2122.89|2120.89|2120.39|703
1650534000000|2022-04-21 09:40:00|2121.76|2121.26|2123.39|2122.89|2123.89|2123.39|2121.64|2121.14|811
1650534300000|2022-04-21 09:45:00|2123.26|2122.76|2122.89|2122.39|2123.26|2122.76|2121.64|2121.14|684
1650534600000|2022-04-21 09:50:00|2123.01|2122.51|2122.76|2122.26|2123.89|2123.39|2122.26|2121.76|250
1650534900000|2022-04-21 09:55:00|2122.89|2122.39|2123.26|2122.76|2124.14|2123.64|2122.26|2121.76|158
1650535200000|2022-04-21 10:00:00|2123.14|2122.64|2123.26|2122.76|2124.01|2123.51|2122.51|2122.01|262
1650535500000|2022-04-21 10:05:00|2123.39|2122.89|2123.89|2123.39|2124.39|2123.89|2123.39|2122.89|270
1650535800000|2022-04-21 10:10:00|2123.76|2123.26|2123.89|2123.39|2124.39|2123.89|2123.51|2123.01|282
1650536100000|2022-04-21 10:15:00|2123.76|2123.26|2126.14|2125.64|2126.39|2125.89|2123.76|2123.26|381
1650536400000|2022-04-21 10:20:00|2126.26|2125.76|2127.39|2126.89|2127.64|2127.14|2125.64|2125.14|444
1650536700000|2022-04-21 10:25:00|2127.14|2126.64|2128.64|2128.14|2129.14|2128.64|2127.14|2126.64|575
1650537000000|2022-04-21 10:30:00|2128.89|2128.39|2128.64|2128.14|2130.14|2129.64|2128.51|2128.01|525
1650537300000|2022-04-21 10:35:00|2128.51|2128.01|2129.89|2129.39|2130.14|2129.64|2127.64|2127.14|383
1650537600000|2022-04-21 10:40:00|2130.01|2129.51|2131.64|2131.14|2131.89|2131.39|2129.64|2129.14|295
1650537900000|2022-04-21 10:45:00|2131.76|2131.26|2132.01|2131.51|2132.14|2131.64|2130.26|2129.76|443
1650538200000|2022-04-21 10:50:00|2132.14|2131.64|2132.14|2131.64|2132.39|2131.89|2131.01|2130.51|466
1650538500000|2022-04-21 10:55:00|2131.89|2131.39|2133.39|2132.89|2133.51|2133.01|2131.64|2131.14|395
1650538800000|2022-04-21 11:00:00|2133.64|2133.14|2132.64|2132.14|2134.14|2133.64|2131.14|2130.64|607
1650539100000|2022-04-21 11:05:00|2132.51|2132.01|2132.39|2131.89|2133.39|2132.89|2131.89|2131.39|440
1650539400000|2022-04-21 11:10:00|2132.14|2131.64|2133.14|2132.64|2133.14|2132.64|2131.89|2131.39|306
1650539700000|2022-04-21 11:15:00|2133.39|2132.89|2136.76|2136.26|2136.89|2136.39|2133.39|2132.89|553
1650540000000|2022-04-21 11:20:00|2136.89|2136.39|2137.64|2137.14|2138.39|2137.89|2136.14|2135.64|421
1650540300000|2022-04-21 11:25:00|2137.39|2136.89|2137.14|2136.64|2138.14|2137.64|2137.14|2136.64|2100
1650540600000|2022-04-21 11:30:00|2137.26|2136.76|2135.14|2134.64|2137.39|2136.89|2134.14|2133.64|1484
1650540900000|2022-04-21 11:35:00|2135.26|2134.76|2136.39|2135.89|2136.64|2136.14|2134.39|2133.89|329
1650541200000|2022-04-21 11:40:00|2136.51|2136.01|2136.52|2136.02|2138.27|2137.77|2136.27|2135.77|323
1650541500000|2022-04-21 11:45:00|2136.64|2136.14|2136.64|2136.14|2137.27|2136.77|2136.27|2135.77|228
1650541800000|2022-04-21 11:50:00|2136.77|2136.27|2137.52|2137.02|2137.52|2137.02|2136.52|2136.02|248
1650542100000|2022-04-21 11:55:00|2137.27|2136.77|2138.77|2138.27|2139.27|2138.77|2137.02|2136.52|538
1650542400000|2022-04-21 12:00:00|2138.89|2138.39|2138.77|2138.27|2139.52|2139.02|2138.27|2137.77|516
1650542700000|2022-04-21 12:05:00|2138.64|2138.14|2139.52|2139.02|2139.77|2139.27|2138.02|2137.52|527
1650543000000|2022-04-21 12:10:00|2139.27|2138.77|2140.27|2139.77|2140.27|2139.77|2139.27|2138.77|408
1650543300000|2022-04-21 12:15:00|2140.39|2139.89|2138.52|2138.02|2140.64|2140.14|2138.39|2137.89|476
1650543600000|2022-04-21 12:20:00|2138.77|2138.27|2138.77|2138.27|2139.27|2138.77|2138.52|2138.02|765
1650543900000|2022-04-21 12:25:00|2139.02|2138.52|2138.77|2138.27|2139.77|2139.27|2138.77|2138.27|355
1650544200000|2022-04-21 12:30:00|2138.89|2138.39|2138.77|2138.27|2140.27|2139.77|2138.77|2138.27|511
1650544500000|2022-04-21 12:35:00|2139.02|2138.52|2140.02|2139.52|2140.52|2140.02|2139.02|2138.52|392
1650544800000|2022-04-21 12:40:00|2140.27|2139.77|2141.02|2140.52|2141.02|2140.52|2140.02|2139.52|648
1650545100000|2022-04-21 12:45:00|2141.27|2140.77|2140.77|2140.27|2141.27|2140.77|2140.52|2140.02|403
1650545400000|2022-04-21 12:50:00|2140.64|2140.14|2140.77|2140.27|2141.02|2140.52|2140.52|2140.02|603
1650545700000|2022-04-21 12:55:00|2140.89|2140.39|2141.02|2140.52|2141.02|2140.52|2140.77|2140.27|679
1650546000000|2022-04-21 13:00:00|2140.77|2140.27|2141.02|2140.52|2141.27|2140.77|2140.77|2140.27|818
1650546300000|2022-04-21 13:05:00|2140.77|2140.27|2140.02|2139.52|2141.02|2140.52|2139.77|2139.27|806
1650546600000|2022-04-21 13:10:00|2140.14|2139.64|2141.02|2140.52|2141.77|2141.27|2140.02|2139.52|1101
1650546900000|2022-04-21 13:15:00|2140.77|2140.27|2139.02|2138.52|2140.77|2140.27|2138.77|2138.27|686
1650547200000|2022-04-21 13:20:00|2139.27|2138.77|2137.77|2137.27|2139.27|2138.77|2137.77|2137.27|514
1650547500000|2022-04-21 13:25:00|2137.52|2137.02|2139.77|2139.27|2140.02|2139.52|2136.64|2136.14|929
1650547800000|2022-04-21 13:30:00|2140.02|2139.52|2143.77|2143.27|2143.89|2143.39|2140.02|2139.52|990
1650548100000|2022-04-21 13:35:00|2143.89|2143.39|2141.52|2141.02|2143.89|2143.39|2141.02|2140.52|938
1650548400000|2022-04-21 13:40:00|2141.77|2141.27|2141.77|2141.27|2142.52|2142.02|2140.02|2139.52|806
1650548700000|2022-04-21 13:45:00|2141.52|2141.02|2140.27|2139.77|2141.52|2141.02|2139.52|2139.02|671
1650549000000|2022-04-21 13:50:00|2140.39|2139.89|2138.77|2138.27|2141.02|2140.52|2138.02|2137.52|536
1650549300000|2022-04-21 13:55:00|2139.02|2138.52|2137.27|2136.77|2139.27|2138.77|2136.27|2135.77|656
1650549600000|2022-04-21 14:00:00|2137.14|2136.64|2138.02|2137.52|2139.27|2138.77|2136.77|2136.27|519
1650549900000|2022-04-21 14:05:00|2137.89|2137.39|2135.02|2134.52|2138.02|2137.52|2134.52|2134.02|490
1650550200000|2022-04-21 14:10:00|2135.06|2134.56|2134.31|2133.81|2135.81|2135.31|2133.56|2133.06|688
1650550500000|2022-04-21 14:15:00|2134.18|2133.68|2132.56|2132.06|2136.06|2135.56|2132.56|2132.06|832
1650550800000|2022-04-21 14:20:00|2132.43|2131.93|2132.43|2131.93|2132.56|2132.06|2131.06|2130.56|523
1650551100000|2022-04-21 14:25:00|2132.31|2131.81|2134.56|2134.06|2134.56|2134.06|2131.68|2131.18|603
1650551400000|2022-04-21 14:30:00|2134.43|2133.93|2133.18|2132.68|2135.31|2134.81|2132.56|2132.06|510
1650551700000|2022-04-21 14:35:00|2133.06|2132.56|2132.31|2131.81|2134.31|2133.81|2131.81|2131.31|618
1650552000000|2022-04-21 14:40:00|2132.43|2131.93|2131.31|2130.81|2132.56|2132.06|2130.81|2130.31|551
1650552300000|2022-04-21 14:45:00|2131.06|2130.56|2129.81|2129.31|2131.81|2131.31|2129.06|2128.56|1125
1650552600000|2022-04-21 14:50:00|2129.68|2129.18|2129.81|2129.31|2130.31|2129.81|2128.18|2127.68|722
1650552900000|2022-04-21 14:55:00|2129.68|2129.18|2129.93|2129.43|2130.43|2129.93|2128.81|2128.31|735
1650553200000|2022-04-21 15:00:00|2130.06|2129.56|2130.81|2130.31|2131.06|2130.56|2129.06|2128.56|891
1650553500000|2022-04-21 15:05:00|2131.06|2130.56|2130.18|2129.68|2131.81|2131.31|2129.56|2129.06|1224
1650553800000|2022-04-21 15:10:00|2130.31|2129.81|2130.81|2130.31|2132.06|2131.56|2129.81|2129.31|876
1650554100000|2022-04-21 15:15:00|2130.56|2130.06|2128.06|2127.56|2130.81|2130.31|2127.68|2127.18|1837
1650554400000|2022-04-21 15:20:00|2127.81|2127.31|2128.31|2126.81|2128.81|2128.31|2126.06|2125.56|3722
1650554700000|2022-04-21 15:25:00|2128.3|2126.8|2129.53|2128.03|2129.54|2128.04|2127.81|2126.31|768
1650555000000|2022-04-21 15:30:00|2129.1|2127.6|2125.13|2123.73|2129.11|2127.61|2125.13|2123.73|1330
1650555300000|2022-04-21 15:35:00|2125.76|2124.36|2125.13|2123.73|2126.51|2125.11|2124.63|2123.23|86
1650555600000|2022-04-21 15:40:00|2125.01|2123.61|2123.63|2122.23|2125.51|2124.11|2123.51|2122.11|5
1650555900000|2022-04-21 15:45:00|2124.01|2122.61|2119.76|2118.36|2124.01|2122.61|2119.38|2117.98|8506
1650556200000|2022-04-21 15:50:00|2119.51|2118.11|2119.13|2117.73|2120.51|2119.11|2119.13|2117.73|2728
1650556500000|2022-04-21 15:55:00|2119.26|2117.86|2115.81|2114.31|2119.26|2117.86|2115.76|2114.31|112
1650556800000|2022-04-21 16:00:00|2115.8|2114.3|2114.67|2113.17|2117.16|2115.66|2114.67|2113.17|1
1650557100000|2022-04-21 16:05:00|2114.89|2113.39|2114.47|2112.97|2116.27|2114.77|2114.43|2112.93|0
1650557400000|2022-04-21 16:10:00|2114.46|2112.96|2113.65|2112.15|2114.94|2113.44|2112.71|2111.21|0
1650557700000|2022-04-21 16:15:00|2113.64|2112.14|2113.52|2112.02|2113.75|2112.25|2112.79|2111.29|0
1650558000000|2022-04-21 16:20:00|2113.74|2112.24|2111.11|2109.61|2113.78|2112.28|2111.11|2109.61|0
1650558300000|2022-04-21 16:25:00|2111.12|2109.62|2111.92|2110.42|2113.28|2111.78|2111.08|2109.58|0
1650558600000|2022-04-21 16:30:00|2111.93|2110.43|2112.96|2111.46|2113.42|2111.92|2111.06|2109.56|0
1650558900000|2022-04-21 16:35:00|2113.17|2111.67|2112.55|2111.05|2113.9|2112.4|2112.5|2111|0
1650559200000|2022-04-21 16:40:00|2112.54|2111.04|2113.85|2112.35|2113.9|2112.4|2112.54|2111.04|0
1650559500000|2022-04-21 16:45:00|2113.84|2112.34|2111.64|2110.14|2113.86|2112.36|2111.19|2109.69|0
1650559800000|2022-04-21 16:50:00|2111.63|2110.13|2109.33|2107.83|2111.63|2110.13|2108.89|2107.39|0
1650560100000|2022-04-21 16:55:00|2109.32|2107.82|2109.69|2108.19|2110.61|2109.11|2109.24|2107.74|0
1650560400000|2022-04-21 17:00:00|2109.48|2107.98|2108.37|2106.87|2109.72|2108.22|2107.48|2105.98|0
1650560700000|2022-04-21 17:05:00|2108.36|2106.86|2108.03|2106.53|2108.38|2106.88|2107.49|2105.99|0
1650561000000|2022-04-21 17:10:00|2108.46|2106.96|2109.45|2107.95|2109.92|2108.42|2107.59|2106.09|0
1650561300000|2022-04-21 17:15:00|2109.46|2107.96|2106.76|2105.26|2109.93|2108.43|2106.3|2104.8|0
1650561600000|2022-04-21 17:20:00|2106.75|2105.25|2110.37|2108.87|2111.71|2110.21|2106.32|2104.82|0
1650561900000|2022-04-21 17:25:00|2110.36|2108.86|2111.27|2109.77|2111.71|2110.21|2108.58|2107.08|0
1650562200000|2022-04-21 17:30:00|2111.26|2109.76|2109.96|2108.46|2112.62|2111.12|2109.95|2108.45|0
1650562500000|2022-04-21 17:35:00|2110.18|2108.68|2107.7|2106.2|2110.18|2108.68|2107.18|2105.68|0
1650562800000|2022-04-21 17:40:00|2107.92|2106.42|2108.12|2106.62|2109.06|2107.56|2106.77|2105.27|0
1650563100000|2022-04-21 17:45:00|2107.7|2106.2|2109.06|2107.56|2110.82|2109.32|2107.22|2105.72|0
1650563400000|2022-04-21 17:50:00|2109.05|2107.55|2108.1|2106.6|2109.68|2108.18|2107.67|2106.17|0
1650563700000|2022-04-21 17:55:00|2108.11|2106.61|2107.18|2105.68|2108.56|2107.06|2106.73|2105.23|0
1650564000000|2022-04-21 18:00:00|2107.17|2105.67|2104.02|2102.52|2107.17|2105.67|2103.94|2102.44|0
1650564300000|2022-04-21 18:05:00|2104.23|2102.73|2104.97|2103.47|2105.43|2103.93|2104|2102.5|0
1650564600000|2022-04-21 18:10:00|2104.96|2103.46|2104.14|2102.64|2105.47|2103.97|2104.12|2102.62|0
1650564900000|2022-04-21 18:15:00|2104.13|2102.63|2104.62|2103.12|2105.48|2103.98|2103.67|2102.17|0
1650565200000|2022-04-21 18:20:00|2104.63|2103.13|2104.59|2103.09|2106.43|2104.93|2104.15|2102.65|0
1650565500000|2022-04-21 18:25:00|2104.58|2103.08|2104.62|2103.12|2105.96|2104.46|2104.15|2102.65|0
1650565800000|2022-04-21 18:30:00|2104.6|2103.1|2107.39|2105.89|2107.39|2105.89|2102.85|2101.35|0
1650566100000|2022-04-21 18:35:00|2107.17|2105.67|2105.64|2104.14|2108.79|2107.29|2105.19|2103.69|0
1650566400000|2022-04-21 18:40:00|2105.65|2104.15|2103.45|2101.95|2106.08|2104.58|2103.36|2101.86|0
1650566700000|2022-04-21 18:45:00|2103.46|2101.96|2101.26|2099.76|2103.5|2102|2100.81|2099.31|0
1650567000000|2022-04-21 18:50:00|2101.25|2099.75|2101.55|2100.05|2101.8|2100.3|2100.37|2098.87|0
1650567300000|2022-04-21 18:55:00|2101.34|2099.84|2101.44|2099.94|2101.46|2099.96|2100.1|2098.6|0
1650567600000|2022-04-21 19:00:00|2101.43|2099.93|2098.7|2097.2|2101.43|2099.93|2098.27|2096.77|0
1650567900000|2022-04-21 19:05:00|2098.71|2097.21|2099.79|2098.29|2101.2|2099.7|2098.71|2097.21|0
1650568200000|2022-04-21 19:10:00|2099.8|2098.3|2099.84|2098.34|2100.7|2099.2|2099.34|2097.84|0
1650568500000|2022-04-21 19:15:00|2100.27|2098.77|2100.4|2098.9|2101.29|2099.79|2098.92|2097.42|0
1650568800000|2022-04-21 19:20:00|2100.39|2098.89|2102.19|2100.69|2102.2|2100.7|2099.48|2097.98|0
1650569100000|2022-04-21 19:25:00|2102.2|2100.7|2103.99|2102.49|2104.87|2103.37|2100.8|2099.3|0
1650569400000|2022-04-21 19:30:00|2103.98|2102.48|2100.86|2099.36|2104.05|2102.55|2100.86|2099.36|0
1650569700000|2022-04-21 19:35:00|2100.85|2099.35|2099.62|2098.12|2100.86|2099.36|2098.56|2097.06|0
1650570000000|2022-04-21 19:40:00|2099.84|2098.34|2100.64|2099.14|2101.1|2099.6|2099.19|2097.69|0
1650570300000|2022-04-21 19:45:00|2100.63|2099.13|2097.5|2096|2100.69|2099.19|2097.5|2096|0
1650570600000|2022-04-21 19:50:00|2098.35|2096.85|2098.96|2097.46|2100.77|2099.27|2098.35|2096.85|0
1650570900000|2022-04-21 19:55:00|2098.95|2097.45|2099.26|2097.76|2099.39|2097.89|2095.01|2093.51|0
1650571200000|2022-04-21 20:00:00|2099.27|2097.77|2096.96|2095.46|2099.27|2097.77|2095.79|2094.29|0
1650571500000|2022-04-21 20:05:00|2096.87|2095.37|2097.24|2095.74|2097.96|2096.46|2096.74|2095.24|0
1650571800000|2022-04-21 20:10:00|2097.33|2095.83|2097.74|2096.24|2098.73|2097.23|2095.58|2094.08|0
1650572100000|2022-04-21 20:15:00|2097.75|2096.25|2097.43|2095.93|2098.51|2097.01|2097.11|2095.61|0
1650572400000|2022-04-21 20:20:00|2097.42|2095.92|2097.38|2095.88|2097.79|2096.29|2096.98|2095.48|0
1650572700000|2022-04-21 20:25:00|2097.39|2095.89|2096.93|2095.43|2098.42|2096.92|2096.84|2095.34|0
1650573000000|2022-04-21 20:30:00|2096.94|2095.44|2097.22|2095.72|2097.63|2096.13|2096.44|2094.94|0
1650573300000|2022-04-21 20:35:00|2097.27|2095.77|2096.82|2095.32|2097.45|2095.95|2096.73|2095.23|0
1650573600000|2022-04-21 20:40:00|2096.9|2095.4|2097.31|2095.81|2097.54|2096.04|2096.82|2095.32|0
1650573900000|2022-04-21 20:45:00|2097.35|2095.85|2097.22|2095.72|2097.89|2096.39|2097.04|2095.54|0
1650574200000|2022-04-21 20:50:00|2097.23|2095.73|2096.82|2095.32|2097.4|2095.9|2096.64|2095.14|0
1650574500000|2022-04-21 20:55:00|2096.9|2095.4|2097.31|2095.81|2097.49|2095.99|2096.73|2095.23|0
1650574800000|2022-04-21 21:00:00|2097.22|2095.72|2097.32|2095.82|2097.44|2095.94|2097.22|2095.72|0
1650575100000|2022-04-21 21:05:00|2097.28|2095.78|2097.23|2095.73|2097.41|2095.91|2097.23|2095.73|0
1650575400000|2022-04-21 21:10:00|2097.19|2095.69|2097.1|2095.6|2097.23|2095.73|2097.1|2095.6|0
1650575700000|2022-04-21 21:15:00|2097.09|2095.59|2096.92|2095.42|2097.09|2095.59|2096.91|2095.41|0
1650576000000|2022-04-21 21:20:00|2096.96|2095.46|2097.1|2095.6|2097.1|2095.6|2096.87|2095.37|0
1650576300000|2022-04-21 21:25:00|2097.14|2095.64|2097.1|2095.6|2097.14|2095.64|2097.1|2095.6|0
1650576600000|2022-04-21 21:30:00|2097.14|2095.64|2097.14|2095.64|2097.14|2095.64|2097.05|2095.55|0
1650576900000|2022-04-21 21:35:00|2097.1|2095.6|2097.1|2095.6|2097.1|2095.6|2097.1|2095.6|0
1650577200000|2022-04-21 21:40:00|2097.09|2095.59|2097.09|2095.59|2097.09|2095.59|2097.09|2095.59|0
1650577500000|2022-04-21 21:45:00|2097.1|2095.6|2097.1|2095.6|2097.14|2095.64|2097.1|2095.6|0
1650577800000|2022-04-21 21:50:00|2097.14|2095.64|2096.96|2095.46|2097.14|2095.64|2096.92|2095.42|0
1650578100000|2022-04-21 21:55:00|2096.92|2095.42|2097.25|2095.75|2097.29|2095.79|2096.92|2095.42|0
1650578400000|2022-04-21 22:00:00|2097.27|2095.77|2096.39|2094.89|2098.01|2096.51|2096.21|2094.71|0
1650578700000|2022-04-21 22:05:00|2096.43|2094.93|2097.11|2095.61|2097.38|2095.88|2096.39|2094.89|0
1650579000000|2022-04-21 22:10:00|2097.12|2095.62|2097.02|2095.52|2097.2|2095.7|2096.48|2094.98|0
1650579300000|2022-04-21 22:15:00|2096.98|2095.48|2097.33|2095.83|2097.42|2095.92|2096.8|2095.3|0
1650579600000|2022-04-21 22:20:00|2097.38|2095.88|2097.92|2096.42|2098.23|2096.73|2097.33|2095.83|0
1650579900000|2022-04-21 22:25:00|2097.91|2096.41|2097.75|2096.25|2097.92|2096.42|2097.43|2095.93|0
1650580200000|2022-04-21 22:30:00|2097.79|2096.29|2098.65|2097.15|2098.74|2097.24|2097.79|2096.29|0
1650580500000|2022-04-21 22:35:00|2098.74|2097.24|2098.42|2096.92|2098.74|2097.24|2098.24|2096.74|0
1650580800000|2022-04-21 22:40:00|2098.33|2096.83|2098.24|2096.74|2098.51|2097.01|2098.06|2096.56|0
1650581100000|2022-04-21 22:45:00|2098.25|2096.75|2097.93|2096.43|2098.51|2097.01|2097.84|2096.34|0
1650581400000|2022-04-21 22:50:00|2097.92|2096.42|2097.43|2095.93|2097.93|2096.43|2097.34|2095.84|0
1650581700000|2022-04-21 22:55:00|2097.52|2096.02|2097.57|2096.07|2097.57|2096.07|2097.34|2095.84|0
1650582000000|2022-04-21 23:00:00|2097.58|2096.08|2097.18|2095.68|2098.26|2096.76|2097.18|2095.68|0
1650582300000|2022-04-21 23:05:00|2097.14|2095.64|2096.69|2095.19|2097.14|2095.64|2096.28|2094.78|0
1650582600000|2022-04-21 23:10:00|2096.78|2095.28|2096.78|2095.28|2097.18|2095.68|2096.69|2095.19|0
1650582900000|2022-04-21 23:15:00|2096.87|2095.37|2097.09|2095.59|2097.32|2095.82|2096.87|2095.37|0
1650583200000|2022-04-21 23:20:00|2097.05|2095.55|2097.27|2095.77|2097.27|2095.77|2096.87|2095.37|0
1650583500000|2022-04-21 23:25:00|2097.32|2095.82|2097.04|2095.54|2097.36|2095.86|2096.78|2095.28|0
1650583800000|2022-04-21 23:30:00|2097.05|2095.55|2097.09|2095.59|2097.36|2095.86|2096.96|2095.46|0
1650584100000|2022-04-21 23:35:00|2097.14|2095.64|2096.05|2094.55|2097.36|2095.86|2096.05|2094.55|0
1650584400000|2022-04-21 23:40:00|2096.06|2094.56|2097.45|2095.95|2097.45|2095.95|2096.06|2094.56|0
1650584700000|2022-04-21 23:45:00|2097.54|2096.04|2095.87|2094.37|2097.86|2096.36|2095.61|2094.11|0
1650585000000|2022-04-21 23:50:00|2095.83|2094.33|2095.96|2094.46|2097.09|2095.59|2095.79|2094.29|0
1650585300000|2022-04-21 23:55:00|2095.97|2094.47|2094.79|2093.29|2096.05|2094.55|2094.29|2092.79|0
1650585600000|2022-04-22 00:00:00|2094.88|2093.38|2095.17|2093.67|2095.22|2093.72|2094.18|2092.68|0
1650585900000|2022-04-22 00:05:00|2095.18|2093.68|2096.16|2094.66|2096.34|2094.84|2094.99|2093.49|0
1650586200000|2022-04-22 00:10:00|2096.12|2094.62|2095.93|2094.43|2096.34|2094.84|2094.68|2093.18|0
1650586500000|2022-04-22 00:15:00|2095.85|2094.35|2092.99|2091.49|2096.02|2094.52|2092.98|2091.48|0
1650586800000|2022-04-22 00:20:00|2093.2|2091.7|2093.86|2092.36|2094.31|2092.81|2092.99|2091.49|0
1650587100000|2022-04-22 00:25:00|2093.85|2092.35|2093.19|2091.69|2093.86|2092.36|2092.53|2091.03|0
1650587400000|2022-04-22 00:30:00|2092.98|2091.48|2094.1|2092.6|2094.1|2092.6|2092.11|2090.61|0
1650587700000|2022-04-22 00:35:00|2094.31|2092.81|2093.85|2092.35|2094.72|2093.22|2092.97|2091.47|0
1650588000000|2022-04-22 00:40:00|2093.86|2092.36|2090.3|2088.8|2093.86|2092.36|2090.3|2088.8|0
1650588300000|2022-04-22 00:45:00|2090.31|2088.81|2086.47|2084.97|2090.53|2089.03|2086.47|2084.97|0
1650588600000|2022-04-22 00:50:00|2086.48|2084.98|2087.8|2086.3|2088.24|2086.74|2086.46|2084.96|0
1650588900000|2022-04-22 00:55:00|2088.01|2086.51|2089.8|2088.3|2089.8|2088.3|2087.8|2086.3|0
1650589200000|2022-04-22 01:00:00|2089.37|2087.87|2089.36|2087.86|2089.82|2088.32|2088.71|2087.21|0
1650589500000|2022-04-22 01:05:00|2088.94|2087.44|2089.4|2087.9|2089.61|2088.11|2088.93|2087.43|0
1650589800000|2022-04-22 01:10:00|2089.61|2088.11|2089.82|2088.32|2089.83|2088.33|2088.95|2087.45|0
1650590100000|2022-04-22 01:15:00|2089.83|2088.33|2090.7|2089.2|2091.14|2089.64|2089.39|2087.89|0
1650590400000|2022-04-22 01:20:00|2090.91|2089.41|2091.56|2090.06|2091.57|2090.07|2090.69|2089.19|0
1650590700000|2022-04-22 01:25:00|2091.57|2090.07|2089.37|2087.87|2092.03|2090.53|2089.36|2087.86|0
1650591000000|2022-04-22 01:30:00|2089.59|2088.09|2089.38|2087.88|2089.82|2088.32|2088.05|2086.55|0
1650591300000|2022-04-22 01:35:00|2089.6|2088.1|2088.94|2087.44|2090.5|2089|2088.94|2087.44|0
1650591600000|2022-04-22 01:40:00|2088.93|2087.43|2088.94|2087.44|2089.16|2087.66|2088.49|2086.99|0
1650591900000|2022-04-22 01:45:00|2088.95|2087.45|2088.52|2087.02|2089.16|2087.66|2086.98|2085.48|0
1650592200000|2022-04-22 01:50:00|2088.3|2086.8|2091.15|2089.65|2091.15|2089.65|2088.09|2086.59|0
1650592500000|2022-04-22 01:55:00|2091.37|2089.87|2091.16|2089.66|2091.59|2090.09|2089.63|2088.13|0
1650592800000|2022-04-22 02:00:00|2090.95|2089.45|2090.33|2088.83|2091.16|2089.66|2089|2087.5|0
1650593100000|2022-04-22 02:05:00|2090.54|2089.04|2091.64|2090.14|2092.09|2090.59|2090.54|2089.04|0
1650593400000|2022-04-22 02:10:00|2091.86|2090.36|2091.2|2089.7|2092.08|2090.58|2090.75|2089.25|0
1650593700000|2022-04-22 02:15:00|2091.41|2089.91|2091.63|2090.13|2092.06|2090.56|2090.97|2089.47|0
1650594000000|2022-04-22 02:20:00|2091.62|2090.12|2091.17|2089.67|2092.06|2090.56|2090.75|2089.25|0
1650594300000|2022-04-22 02:25:00|2091.18|2089.68|2091.61|2090.11|2091.62|2090.12|2090.74|2089.24|0
1650594600000|2022-04-22 02:30:00|2091.4|2089.9|2091.19|2089.69|2091.62|2090.12|2090.3|2088.8|0
1650594900000|2022-04-22 02:35:00|2091.18|2089.68|2091.63|2090.13|2092.08|2090.58|2090.77|2089.27|0
1650595200000|2022-04-22 02:40:00|2091.62|2090.12|2091.19|2089.69|2091.62|2090.12|2090.74|2089.24|0
1650595500000|2022-04-22 02:45:00|2091.18|2089.68|2091.69|2090.19|2091.71|2090.21|2090.81|2089.31|0
1650595800000|2022-04-22 02:50:00|2091.68|2090.18|2092.2|2090.7|2092.21|2090.71|2091.32|2089.82|0
1650596100000|2022-04-22 02:55:00|2091.77|2090.27|2091.88|2090.38|2092.31|2090.81|2091.32|2089.82|0
1650596400000|2022-04-22 03:00:00|2092.09|2090.59|2091.44|2089.94|2092.32|2090.82|2090.12|2088.62|0
1650596700000|2022-04-22 03:05:00|2091.45|2089.95|2090.99|2089.49|2091.45|2089.95|2090.55|2089.05|0
1650597000000|2022-04-22 03:10:00|2090.57|2089.07|2092.77|2091.27|2092.77|2091.27|2090.57|2089.07|0
1650597300000|2022-04-22 03:15:00|2088.18|2086.68|2087.88|2086.38|2088.81|2087.31|2087.88|2086.38|0
1650597600000|2022-04-22 03:20:00|2087.72|2086.22|2087.88|2086.38|2087.88|2086.38|2087.42|2085.92|0
1650597900000|2022-04-22 03:25:00|2087.8|2086.3|2087.88|2086.38|2087.88|2086.38|2087.65|2086.15|0
1650598200000|2022-04-22 03:30:00|2092.12|2090.62|2092.33|2090.83|2092.78|2091.28|2091.91|2090.41|0
1650598500000|2022-04-22 03:35:00|2092.34|2090.84|2091.91|2090.41|2092.76|2091.26|2091.91|2090.41|0
1650598800000|2022-04-22 03:40:00|2091.48|2089.98|2091.49|2089.99|2091.91|2090.41|2091.04|2089.54|0
1650599100000|2022-04-22 03:45:00|2091.92|2090.42|2092.33|2090.83|2092.35|2090.85|2091.48|2089.98|0
1650599400000|2022-04-22 03:50:00|2092.12|2090.62|2092.33|2090.83|2092.33|2090.83|2091.88|2090.38|0
1650599700000|2022-04-22 03:55:00|2091.9|2090.4|2092.34|2090.84|2092.34|2090.84|2091.89|2090.39|0
1650600000000|2022-04-22 04:00:00|2092.33|2090.83|2092.12|2090.62|2092.34|2090.84|2091.9|2090.4|0
1650600300000|2022-04-22 04:05:00|2091.91|2090.41|2092.34|2090.84|2092.34|2090.84|2091.9|2090.4|0
1650600600000|2022-04-22 04:10:00|2092.12|2090.62|2092.33|2090.83|2092.34|2090.84|2091.9|2090.4|0
1650600900000|2022-04-22 04:15:00|2092.32|2090.82|2091.44|2089.94|2092.33|2090.83|2090.57|2089.07|0
1650601200000|2022-04-22 04:20:00|2091.45|2089.95|2093.26|2091.76|2093.7|2092.2|2091.45|2089.95|0
1650601500000|2022-04-22 04:25:00|2093.25|2091.75|2093.28|2091.78|2093.72|2092.22|2093.25|2091.75|0
1650601800000|2022-04-22 04:30:00|2093.27|2091.77|2092.38|2090.88|2093.27|2091.77|2091.95|2090.45|0
1650602100000|2022-04-22 04:35:00|2092.37|2090.87|2092.78|2091.28|2092.81|2091.31|2092.35|2090.85|0
1650602400000|2022-04-22 04:40:00|2092.77|2091.27|2092.82|2091.32|2092.82|2091.32|2092.34|2090.84|0
1650602700000|2022-04-22 04:45:00|2092.83|2091.33|2094.12|2092.62|2094.12|2092.62|2092.8|2091.3|0
1650603000000|2022-04-22 04:50:00|2094.13|2092.63|2094.57|2093.07|2094.57|2093.07|2094.12|2092.62|0
1650603300000|2022-04-22 04:55:00|2094.56|2093.06|2095.45|2093.95|2095.46|2093.96|2094.56|2093.06|0
1650603600000|2022-04-22 05:00:00|2095.46|2093.96|2096.33|2094.83|2096.34|2094.84|2095|2093.5|0
1650603900000|2022-04-22 05:05:00|2096.34|2094.84|2098.43|2096.93|2098.49|2096.99|2096.34|2094.84|0
1650604200000|2022-04-22 05:10:00|2098.01|2096.51|2098.93|2097.43|2099.36|2097.86|2097.58|2096.08|0
1650604500000|2022-04-22 05:15:00|2099.15|2097.65|2098.47|2096.97|2099.8|2098.3|2098.47|2096.97|0
1650604800000|2022-04-22 05:20:00|2098.48|2096.98|2099|2097.5|2099.23|2097.73|2098.03|2096.53|0
1650605100000|2022-04-22 05:25:00|2098.99|2097.49|2099|2097.5|2099.44|2097.94|2098.56|2097.06|0
1650605400000|2022-04-22 05:30:00|2099.43|2097.93|2100.33|2098.83|2100.33|2098.83|2098.55|2097.05|0
1650605700000|2022-04-22 05:35:00|2100.34|2098.84|2101.74|2100.24|2101.74|2100.24|2100.32|2098.82|0
1650606000000|2022-04-22 05:40:00|2101.73|2100.23|2102.83|2101.33|2102.83|2101.33|2101.36|2099.86|0
1650606300000|2022-04-22 05:45:00|2103.04|2101.54|2102.78|2101.28|2104.1|2102.6|2102.58|2101.08|0
1650606600000|2022-04-22 05:50:00|2102.79|2101.29|2102.39|2100.89|2103.22|2101.72|2101.91|2100.41|0
1650606900000|2022-04-22 05:55:00|2102.4|2100.9|2101.92|2100.42|2102.41|2100.91|2101.06|2099.56|0
1650607200000|2022-04-22 06:00:00|2101.91|2100.41|2101.26|2099.76|2102.58|2101.08|2098.47|2096.97|0
1650607500000|2022-04-22 06:05:00|2101.27|2099.77|2100.73|2099.23|2101.9|2100.4|2100.42|2098.92|0
1650607800000|2022-04-22 06:10:00|2100.94|2099.44|2101.14|2099.64|2101.8|2100.3|2100.48|2098.98|0
1650608100000|2022-04-22 06:15:00|2101.35|2099.85|2101.12|2099.62|2102.42|2100.92|2100.04|2098.54|0
1650608400000|2022-04-22 06:20:00|2101.13|2099.63|2102.75|2101.25|2102.75|2101.25|2101.13|2099.63|0
1650608700000|2022-04-22 06:25:00|2102.32|2100.82|2103.62|2102.12|2103.63|2102.13|2100.59|2099.09|0
1650609000000|2022-04-22 06:30:00|2103.41|2101.91|2101.95|2100.45|2104.47|2102.97|2101.52|2100.02|148
1650609300000|2022-04-22 06:35:00|2101.94|2100.44|2103.68|2102.18|2103.69|2102.19|2101.07|2099.57|20
1650609600000|2022-04-22 06:40:00|2103.69|2102.19|2102.3|2100.8|2104.98|2103.48|2102.09|2100.59|42
1650609900000|2022-04-22 06:45:00|2102.52|2101.02|2102.97|2101.47|2103.4|2101.9|2102.09|2100.59|44
1650610200000|2022-04-22 06:50:00|2102.96|2101.46|2102.88|2101.48|2102.97|2101.48|2101.88|2100.48|24
1650610500000|2022-04-22 06:55:00|2102.94|2101.44|2103.25|2101.75|2105.18|2103.68|2102.1|2100.6|0
1650610800000|2022-04-22 07:00:00|2103.04|2101.54|2112.56|2112.06|2113.06|2112.56|2098.31|2097.81|5631
1650611100000|2022-04-22 07:05:00|2112.93|2112.43|2113.31|2112.81|2115.31|2114.81|2110.81|2110.31|3176
1650611400000|2022-04-22 07:10:00|2113.18|2112.68|2115.31|2114.81|2118.56|2118.06|2111.31|2110.81|2243
1650611700000|2022-04-22 07:15:00|2116.43|2115.93|2115.68|2115.18|2118.31|2117.81|2112.31|2111.81|1981
1650612000000|2022-04-22 07:20:00|2115.56|2115.06|2110.93|2110.43|2115.56|2115.06|2109.06|2108.56|1682
1650612300000|2022-04-22 07:25:00|2111.06|2110.56|2110.18|2109.68|2114.43|2113.93|2110.06|2109.56|1408
1650612600000|2022-04-22 07:30:00|2110.06|2109.56|2107.06|2106.56|2110.81|2110.31|2106.81|2106.31|2104
1650612900000|2022-04-22 07:35:00|2106.81|2106.31|2108.81|2108.31|2110.56|2110.06|2106.06|2105.56|1288
1650613200000|2022-04-22 07:40:00|2109.17|2108.67|2108.79|2108.29|2110.42|2109.92|2107.67|2107.17|1389
1650613500000|2022-04-22 07:45:00|2108.67|2108.17|2108.42|2107.92|2109.42|2108.92|2107.17|2106.67|1060
1650613800000|2022-04-22 07:50:00|2108.54|2108.04|2111.29|2110.79|2112.04|2111.54|2107.29|2106.79|1382
1650614100000|2022-04-22 07:55:00|2111.17|2110.67|2113.92|2113.42|2113.92|2113.42|2109.67|2109.17|1058
1650614400000|2022-04-22 08:00:00|2113.67|2113.17|2115.92|2115.42|2115.92|2115.42|2112.54|2112.04|1122
1650614700000|2022-04-22 08:05:00|2115.67|2115.17|2109.92|2109.42|2115.67|2115.17|2109.54|2109.04|1425
1650615000000|2022-04-22 08:10:00|2109.67|2109.17|2111.17|2110.67|2111.42|2110.92|2109.17|2108.67|663
1650615300000|2022-04-22 08:15:00|2110.67|2110.17|2110.79|2110.29|2111.92|2111.42|2110.17|2109.67|764
1650615600000|2022-04-22 08:20:00|2110.67|2110.17|2114.92|2114.42|2116.04|2115.54|2110.54|2110.04|981
1650615900000|2022-04-22 08:25:00|2114.67|2114.17|2116.04|2115.54|2117.17|2116.67|2114.42|2113.92|841
1650616200000|2022-04-22 08:30:00|2115.92|2115.42|2115.04|2114.54|2116.54|2116.04|2114.17|2113.67|643
1650616500000|2022-04-22 08:35:00|2115.54|2115.04|2114.92|2114.42|2115.92|2115.42|2113.67|2113.17|517
1650616800000|2022-04-22 08:40:00|2114.79|2114.29|2111.79|2111.29|2115.04|2114.54|2111.67|2111.17|423
1650617100000|2022-04-22 08:45:00|2111.92|2111.42|2111.42|2110.92|2113.04|2112.54|2111.17|2110.67|1400
1650617400000|2022-04-22 08:50:00|2111.67|2111.17|2110.92|2110.42|2112.79|2112.29|2110.79|2110.29|642
1650617700000|2022-04-22 08:55:00|2110.67|2110.17|2113.42|2112.92|2114.42|2113.92|2110.67|2110.17|587
1650618000000|2022-04-22 09:00:00|2113.67|2113.17|2111.42|2110.92|2114.04|2113.54|2111.17|2110.67|424
1650618300000|2022-04-22 09:05:00|2111.67|2111.17|2112.29|2111.79|2114.42|2113.92|2111.42|2110.92|458
1650618600000|2022-04-22 09:10:00|2112.17|2111.67|2113.17|2112.67|2113.17|2112.67|2111.92|2111.42|542
1650618900000|2022-04-22 09:15:00|2113.42|2112.92|2113.67|2113.17|2114.17|2113.67|2112.79|2112.29|355
1650619200000|2022-04-22 09:20:00|2113.92|2113.42|2111.54|2111.04|2114.42|2113.92|2110.92|2110.42|399
1650619500000|2022-04-22 09:25:00|2111.67|2111.17|2112.92|2112.42|2112.92|2112.42|2111.42|2110.92|429
1650619800000|2022-04-22 09:30:00|2112.67|2112.17|2112.42|2111.92|2113.92|2113.42|2112.42|2111.92|394
1650620100000|2022-04-22 09:35:00|2112.67|2112.17|2111.04|2110.54|2113.04|2112.54|2110.67|2110.17|489
1650620400000|2022-04-22 09:40:00|2110.92|2110.42|2110.67|2110.17|2111.42|2110.92|2110.17|2109.67|373
1650620700000|2022-04-22 09:45:00|2110.54|2110.04|2110.54|2110.04|2111.17|2110.67|2109.29|2108.79|417
1650621000000|2022-04-22 09:50:00|2110.67|2110.17|2107.92|2107.42|2110.67|2110.17|2107.42|2106.92|564
1650621300000|2022-04-22 09:55:00|2108.04|2107.54|2104.92|2104.42|2108.04|2107.54|2104.17|2103.67|1136
1650621600000|2022-04-22 10:00:00|2104.79|2104.29|2106.54|2106.04|2106.67|2106.17|2104.42|2103.92|621
1650621900000|2022-04-22 10:05:00|2106.42|2105.92|2103.42|2102.92|2106.42|2105.92|2103.42|2102.92|534
1650622200000|2022-04-22 10:10:00|2103.04|2102.54|2104.92|2104.42|2105.42|2104.92|2102.92|2102.42|482
1650622500000|2022-04-22 10:15:00|2104.79|2104.29|2105.42|2104.92|2105.67|2105.17|2104.17|2103.67|345
1650622800000|2022-04-22 10:20:00|2105.29|2104.79|2105.92|2105.42|2106.29|2105.79|2104.92|2104.42|433
1650623100000|2022-04-22 10:25:00|2105.79|2105.29|2104.92|2104.42|2106.17|2105.67|2104.04|2103.54|347
1650623400000|2022-04-22 10:30:00|2105.17|2104.67|2104.17|2103.67|2105.54|2105.04|2102.92|2102.42|523
1650623700000|2022-04-22 10:35:00|2104.04|2103.54|2105.54|2105.04|2105.67|2105.17|2103.42|2102.92|282
1650624000000|2022-04-22 10:40:00|2105.67|2105.17|2104.92|2104.42|2105.92|2105.42|2104.54|2104.04|571
1650624300000|2022-04-22 10:45:00|2104.67|2104.17|2106.67|2106.17|2106.67|2106.17|2104.67|2104.17|322
1650624600000|2022-04-22 10:50:00|2106.54|2106.04|2105.17|2104.67|2106.67|2106.17|2105.17|2104.67|410
1650624900000|2022-04-22 10:55:00|2105.04|2104.54|2105.92|2105.42|2106.17|2105.67|2104.42|2103.92|292
1650625200000|2022-04-22 11:00:00|2106.17|2105.67|2106.92|2106.42|2107.67|2107.17|2105.92|2105.42|476
1650625500000|2022-04-22 11:05:00|2107.04|2106.54|2105.67|2105.17|2107.17|2106.67|2105.67|2105.17|400
1650625800000|2022-04-22 11:10:00|2105.42|2104.92|2104.92|2104.42|2106.42|2105.92|2104.42|2103.92|1024
1650626100000|2022-04-22 11:15:00|2104.79|2104.29|2106.42|2105.92|2106.42|2105.92|2104.17|2103.67|799
1650626400000|2022-04-22 11:20:00|2106.29|2105.79|2105.17|2104.67|2106.54|2106.04|2104.92|2104.42|363
1650626700000|2022-04-22 11:25:00|2104.92|2104.42|2104.67|2104.17|2104.92|2104.42|2103.67|2103.17|451
1650627000000|2022-04-22 11:30:00|2104.92|2104.42|2103.79|2103.29|2105.67|2105.17|2103.54|2103.04|511
1650627300000|2022-04-22 11:35:00|2103.67|2103.17|2104.42|2103.92|2105.17|2104.67|2102.92|2102.42|661
1650627600000|2022-04-22 11:40:00|2104.65|2104.15|2102.9|2102.4|2104.9|2104.4|2102.65|2102.15|406
1650627900000|2022-04-22 11:45:00|2103.02|2102.52|2102.15|2101.65|2103.4|2102.9|2101.9|2101.4|462
1650628200000|2022-04-22 11:50:00|2102.02|2101.52|2103.02|2102.52|2103.9|2103.4|2100.65|2100.15|583
1650628500000|2022-04-22 11:55:00|2102.9|2102.4|2102.15|2101.65|2103.15|2102.65|2101.15|2100.65|535
1650628800000|2022-04-22 12:00:00|2102.02|2101.52|2103.4|2102.9|2103.4|2102.9|2101.9|2101.4|426
1650629100000|2022-04-22 12:05:00|2103.15|2102.65|2103.27|2102.77|2105.15|2104.65|2103.02|2102.52|362
1650629400000|2022-04-22 12:10:00|2103.15|2102.65|2105.52|2105.02|2105.65|2105.15|2103.15|2102.65|262
1650629700000|2022-04-22 12:15:00|2105.4|2104.9|2109.65|2109.15|2109.9|2109.4|2105.4|2104.9|431
1650630000000|2022-04-22 12:20:00|2109.52|2109.02|2109.65|2109.15|2110.9|2110.4|2108.9|2108.4|519
1650630300000|2022-04-22 12:25:00|2109.4|2108.9|2110.65|2110.15|2110.9|2110.4|2109.15|2108.65|324
1650630600000|2022-04-22 12:30:00|2110.77|2110.27|2110.02|2109.52|2111.27|2110.77|2109.65|2109.15|359
1650630900000|2022-04-22 12:35:00|2110.15|2109.65|2110.4|2109.9|2111.4|2110.9|2109.65|2109.15|401
1650631200000|2022-04-22 12:40:00|2110.15|2109.65|2106.4|2105.9|2110.15|2109.65|2105.9|2105.4|1103
1650631500000|2022-04-22 12:45:00|2106.65|2106.15|2104.15|2103.65|2107.4|2106.9|2103.9|2103.4|1224
1650631800000|2022-04-22 12:50:00|2104.4|2103.9|2107.9|2107.4|2107.9|2107.4|2103.9|2103.4|454
1650632100000|2022-04-22 12:55:00|2107.65|2107.15|2110.02|2109.52|2110.15|2109.65|2107.65|2107.15|284
1650632400000|2022-04-22 13:00:00|2109.9|2109.4|2110.65|2110.15|2111.15|2110.65|2109.65|2109.15|380
1650632700000|2022-04-22 13:05:00|2110.52|2110.02|2109.4|2108.9|2110.9|2110.4|2108.4|2107.9|478
1650633000000|2022-04-22 13:10:00|2109.27|2108.77|2107.65|2107.15|2109.65|2109.15|2107.4|2106.9|335
1650633300000|2022-04-22 13:15:00|2107.9|2107.4|2105.9|2105.4|2108.15|2107.65|2105.65|2105.15|591
1650633600000|2022-04-22 13:20:00|2106.15|2105.65|2107.27|2106.77|2107.65|2107.15|2105.9|2105.4|307
1650633900000|2022-04-22 13:25:00|2107.15|2106.65|2107.15|2106.65|2108.4|2107.9|2106.65|2106.15|279
1650634200000|2022-04-22 13:30:00|2107.02|2106.52|2106.4|2105.9|2107.9|2107.4|2105.9|2105.4|659
1650634500000|2022-04-22 13:35:00|2106.27|2105.77|2100.9|2100.4|2106.27|2105.77|2100.9|2100.4|747
1650634800000|2022-04-22 13:40:00|2101.02|2100.52|2097.15|2096.65|2101.52|2101.02|2096.52|2096.02|998
1650635100000|2022-04-22 13:45:00|2097.02|2096.52|2099.4|2098.9|2099.9|2099.4|2096.65|2096.15|723
1650635400000|2022-04-22 13:50:00|2099.9|2099.4|2097.65|2097.15|2100.15|2099.65|2096.52|2096.02|773
1650635700000|2022-04-22 13:55:00|2097.4|2096.9|2098.77|2098.27|2099.65|2099.15|2096.9|2096.4|891
1650636000000|2022-04-22 14:00:00|2098.65|2098.15|2098.02|2097.52|2101.65|2101.15|2097.9|2097.4|924
1650636300000|2022-04-22 14:05:00|2098.15|2097.65|2101.4|2100.9|2102.9|2102.4|2097.77|2097.27|925
1650636600000|2022-04-22 14:10:00|2101.36|2100.86|2096.98|2096.48|2101.48|2100.98|2096.61|2096.11|596
1650636900000|2022-04-22 14:15:00|2096.86|2096.36|2091.61|2091.11|2097.11|2096.61|2091.48|2090.98|1072
1650637200000|2022-04-22 14:20:00|2091.48|2090.98|2091.11|2090.61|2091.86|2091.36|2088.36|2087.86|1524
1650637500000|2022-04-22 14:25:00|2090.86|2090.36|2094.11|2093.61|2094.61|2094.11|2090.36|2089.86|1594
1650637800000|2022-04-22 14:30:00|2094.36|2093.86|2097.61|2097.11|2097.98|2097.48|2094.11|2093.61|1270
1650638100000|2022-04-22 14:35:00|2097.73|2097.23|2098.36|2097.86|2099.61|2099.11|2097.11|2096.61|683
1650638400000|2022-04-22 14:40:00|2098.11|2097.61|2097.86|2097.36|2099.11|2098.61|2095.73|2095.23|718
1650638700000|2022-04-22 14:45:00|2097.73|2097.23|2099.11|2098.61|2100.11|2099.61|2097.73|2097.23|1101
1650639000000|2022-04-22 14:50:00|2099.36|2098.86|2097.86|2097.36|2100.36|2099.86|2097.73|2097.23|832
1650639300000|2022-04-22 14:55:00|2098.11|2097.61|2099.86|2099.36|2100.36|2099.86|2097.36|2096.86|648
1650639600000|2022-04-22 15:00:00|2099.73|2099.23|2099.23|2098.73|2101.11|2100.61|2098.98|2098.48|744
1650639900000|2022-04-22 15:05:00|2099.36|2098.86|2103.36|2102.86|2103.61|2103.11|2098.23|2097.73|1380
1650640200000|2022-04-22 15:10:00|2103.11|2102.61|2099.86|2099.36|2103.23|2102.73|2099.11|2098.61|1113
1650640500000|2022-04-22 15:15:00|2098.86|2098.36|2098.36|2097.86|2099.48|2098.98|2097.36|2096.86|1207
1650640800000|2022-04-22 15:20:00|2098.48|2097.98|2094.71|2093.21|2099.36|2098.86|2093.86|2093.21|2385
1650641100000|2022-04-22 15:25:00|2094.72|2093.22|2094.22|2092.72|2095.11|2093.61|2093.75|2092.25|1143
1650641400000|2022-04-22 15:30:00|2094.23|2092.73|2094.18|2092.78|2095.93|2094.53|2092.18|2090.78|154
1650641700000|2022-04-22 15:35:00|2094.43|2093.03|2092.68|2091.28|2095.31|2093.91|2091.43|2090.03|6122
1650642000000|2022-04-22 15:40:00|2092.18|2090.78|2090.81|2089.41|2092.93|2091.53|2090.81|2089.41|59
1650642300000|2022-04-22 15:45:00|2090.06|2088.66|2091.31|2089.91|2091.31|2089.91|2090.06|2088.66|19
1650642600000|2022-04-22 15:50:00|2091.18|2089.78|2090.68|2089.28|2091.31|2089.91|2089.93|2088.53|58
1650642900000|2022-04-22 15:55:00|2090.81|2089.41|2092.1|2090.6|2092.18|2090.78|2090.68|2089.28|16
1650643200000|2022-04-22 16:00:00|2092.09|2090.59|2091.25|2089.75|2092.12|2090.62|2090.98|2089.48|0
1650643500000|2022-04-22 16:05:00|2091.26|2089.76|2091.2|2089.7|2092.59|2091.09|2091.2|2089.7|0
1650643800000|2022-04-22 16:10:00|2091.21|2089.71|2092.17|2090.67|2092.18|2090.68|2090.77|2089.27|0
1650644100000|2022-04-22 16:15:00|2091.96|2090.46|2092.39|2090.89|2092.63|2091.13|2090.85|2089.35|0
1650644400000|2022-04-22 16:20:00|2092.61|2091.11|2093.18|2091.68|2093.61|2092.11|2092.17|2090.67|0
1650644700000|2022-04-22 16:25:00|2093.61|2092.11|2093.61|2092.11|2094.54|2093.04|2093.59|2092.09|0
1650645000000|2022-04-22 16:30:00|2093.62|2092.12|2095|2093.5|2095.46|2093.96|2093.17|2091.67|0
1650645300000|2022-04-22 16:35:00|2095.21|2093.71|2095.43|2093.93|2096.81|2095.31|2095.21|2093.71|0
1650645600000|2022-04-22 16:40:00|2095.65|2094.15|2095|2093.5|2095.88|2094.38|2094.08|2092.58|0
1650645900000|2022-04-22 16:45:00|2094.99|2093.49|2095.01|2093.51|2095.47|2093.97|2094.54|2093.04|0
1650646200000|2022-04-22 16:50:00|2095|2093.5|2092.71|2091.21|2095.01|2093.51|2092.7|2091.2|0
1650646500000|2022-04-22 16:55:00|2092.72|2091.22|2092.71|2091.21|2093.61|2092.11|2092.69|2091.19|0
1650646800000|2022-04-22 17:00:00|2092.7|2091.2|2092.19|2090.69|2093.15|2091.65|2091.33|2089.83|0
1650647100000|2022-04-22 17:05:00|2092.2|2090.7|2092.61|2091.11|2093.56|2092.06|2092.19|2090.69|0
1650647400000|2022-04-22 17:10:00|2092.6|2091.1|2093.51|2092.01|2093.96|2092.46|2092.17|2090.67|0
1650647700000|2022-04-22 17:15:00|2093.5|2092|2093.49|2091.99|2094.41|2092.91|2093.05|2091.55|0
1650648000000|2022-04-22 17:20:00|2093.48|2091.98|2090.37|2088.87|2093.48|2091.98|2090.35|2088.85|0
1650648300000|2022-04-22 17:25:00|2090.8|2089.3|2091.57|2090.07|2092.02|2090.52|2090.25|2088.75|0
1650648600000|2022-04-22 17:30:00|2091.56|2090.06|2090.67|2089.17|2091.58|2090.08|2090.24|2088.74|0
1650648900000|2022-04-22 17:35:00|2090.45|2088.95|2090.18|2088.68|2090.67|2089.17|2089.75|2088.25|0
1650649200000|2022-04-22 17:40:00|2090.17|2088.67|2090.64|2089.14|2091.07|2089.57|2089.68|2088.18|0
1650649500000|2022-04-22 17:45:00|2090.63|2089.13|2090.19|2088.69|2091.52|2090.02|2090.18|2088.68|0
1650649800000|2022-04-22 17:50:00|2090.18|2088.68|2089.21|2087.71|2090.61|2089.11|2089.21|2087.71|0
1650650100000|2022-04-22 17:55:00|2088.78|2087.28|2088.75|2087.25|2089.67|2088.17|2088.75|2087.25|0
1650650400000|2022-04-22 18:00:00|2087.98|2086.48|2087.37|2085.87|2088.52|2087.02|2087.15|2085.65|0
1650650700000|2022-04-22 18:05:00|2087.38|2085.88|2087.4|2085.9|2088.5|2087|2086.82|2085.32|0
1650651000000|2022-04-22 18:10:00|2087.39|2085.89|2087.94|2086.44|2088.51|2087.01|2086.84|2085.34|0
1650651300000|2022-04-22 18:15:00|2088.5|2087|2091.48|2089.98|2091.5|2090|2087.83|2086.33|0
1650651600000|2022-04-22 18:20:00|2091.47|2089.97|2089.71|2088.21|2091.98|2090.48|2089.26|2087.76|0
1650651900000|2022-04-22 18:25:00|2089.7|2088.2|2088.35|2086.85|2089.7|2088.2|2088.13|2086.63|0
1650652200000|2022-04-22 18:30:00|2088.34|2086.84|2086.5|2085|2089.26|2087.76|2086.5|2085|0
1650652500000|2022-04-22 18:35:00|2086.51|2085.01|2086.06|2084.56|2086.96|2085.46|2086.03|2084.53|0
1650652800000|2022-04-22 18:40:00|2086.07|2084.57|2087|2085.5|2087.43|2085.93|2086.07|2084.57|0
1650653100000|2022-04-22 18:45:00|2087.43|2085.93|2086.09|2084.59|2087.44|2085.94|2085.63|2084.13|0
1650653400000|2022-04-22 18:50:00|2086.08|2084.58|2084.64|2083.14|2086.1|2084.6|2084.64|2083.14|0
1650653700000|2022-04-22 18:55:00|2084.65|2083.15|2086.26|2084.76|2086.26|2084.76|2083.71|2082.21|0
1650654000000|2022-04-22 19:00:00|2086.27|2084.77|2084.86|2083.36|2086.71|2085.21|2084.39|2082.89|0
1650654300000|2022-04-22 19:05:00|2084.87|2083.37|2084.85|2083.35|2086.66|2085.16|2084.84|2083.34|0
1650654600000|2022-04-22 19:10:00|2085.28|2083.78|2088.59|2087.09|2089.49|2087.99|2084.16|2082.66|0
1650654900000|2022-04-22 19:15:00|2088.58|2087.08|2089.97|2088.47|2090.87|2089.37|2087.53|2086.03|0
1650655200000|2022-04-22 19:20:00|2089.98|2088.48|2088.1|2086.6|2090.44|2088.94|2087.65|2086.15|0
1650655500000|2022-04-22 19:25:00|2088.11|2086.61|2089.01|2087.51|2089.92|2088.42|2088.1|2086.6|0
1650655800000|2022-04-22 19:30:00|2089.02|2087.52|2093.38|2091.88|2093.62|2092.12|2089|2087.5|0
1650656100000|2022-04-22 19:35:00|2093.59|2092.09|2092.27|2090.77|2094.51|2093.01|2091.77|2090.27|0
1650656400000|2022-04-22 19:40:00|2092.28|2090.78|2089.99|2088.49|2093.21|2091.71|2089.09|2087.59|0
1650656700000|2022-04-22 19:45:00|2090|2088.5|2085.03|2083.53|2090|2088.5|2085.02|2083.52|0
1650657000000|2022-04-22 19:50:00|2085.02|2083.52|2083.94|2082.44|2085.81|2084.31|2082.14|2080.64|0
1650657300000|2022-04-22 19:55:00|2083.93|2082.43|2085.31|2083.81|2085.6|2084.1|2083.39|2081.89|0
1650657600000|2022-04-22 20:00:00|2084.97|2083.47|2082.79|2081.29|2085.56|2084.06|2082.7|2081.2|0
1650657900000|2022-04-22 20:05:00|2082.75|2081.25|2079.97|2078.47|2083.38|2081.88|2079.78|2078.28|0
1650658200000|2022-04-22 20:10:00|2080.01|2078.51|2080.3|2078.8|2080.96|2079.46|2079.4|2077.9|0
1650658500000|2022-04-22 20:15:00|2080.26|2078.76|2079.62|2078.12|2080.66|2079.16|2079.03|2077.53|0
1650658800000|2022-04-22 20:20:00|2079.63|2078.13|2079.49|2077.99|2079.8|2078.3|2079.31|2077.81|0
1650659100000|2022-04-22 20:25:00|2079.48|2077.98|2078.72|2077.22|2079.51|2078.01|2078.72|2077.22|0
1650659400000|2022-04-22 20:30:00|2078.73|2077.23|2078.16|2076.66|2079.21|2077.71|2078.07|2076.57|0
1650659700000|2022-04-22 20:35:00|2078.17|2076.67|2079.3|2077.8|2079.3|2077.8|2077.76|2076.26|0
1650660000000|2022-04-22 20:40:00|2079.29|2077.79|2079.3|2077.8|2079.43|2077.93|2078.84|2077.34|0
1650660300000|2022-04-22 20:45:00|2079.34|2077.84|2079.8|2078.3|2079.8|2078.3|2079.21|2077.71|0
1650660600000|2022-04-22 20:50:00|2079.81|2078.31|2079.7|2078.2|2080.47|2078.97|2079.43|2077.93|0
1650660900000|2022-04-22 20:55:00|2079.71|2078.21|2078.98|2077.48|2080.29|2078.79|2078.8|2077.3|0
1650661200000|2022-04-22 21:00:00|2074.53|2073.03|2074.53|2073.03|2074.53|2073.03|2074.53|2073.03|0
1650837600000|2022-04-24 22:00:00|2078.48|2076.98|2078.21|2076.71|2078.57|2077.07|2077.38|2075.88|0
1650837900000|2022-04-24 22:05:00|2078.12|2076.62|2080.66|2079.16|2081.1|2079.6|2078.12|2076.62|0
1650838200000|2022-04-24 22:10:00|2080.65|2079.15|2082.96|2081.46|2082.96|2081.46|2080.57|2079.07|0
1650838500000|2022-04-24 22:15:00|2082.97|2081.47|2082.02|2080.52|2083.01|2081.51|2081.93|2080.43|0
1650838800000|2022-04-24 22:20:00|2081.84|2080.34|2081.8|2080.3|2082.97|2081.47|2080.94|2079.44|0
1650839100000|2022-04-24 22:25:00|2081.79|2080.29|2082.64|2081.14|2083.55|2082.05|2081.71|2080.21|0
1650839400000|2022-04-24 22:30:00|2082.47|2080.97|2085.01|2083.51|2085.37|2083.87|2081.88|2080.38|0
1650839700000|2022-04-24 22:35:00|2084.97|2083.47|2083.22|2081.72|2085.53|2084.03|2082.07|2080.57|0
1650840000000|2022-04-24 22:40:00|2083.18|2081.68|2084.04|2082.54|2084.35|2082.85|2082.36|2080.86|0
1650840300000|2022-04-24 22:45:00|2084.08|2082.58|2085.12|2083.62|2085.12|2083.62|2083.58|2082.08|0
1650840600000|2022-04-24 22:50:00|2085.03|2083.53|2085.63|2084.13|2085.72|2084.22|2084.64|2083.14|0
1650840900000|2022-04-24 22:55:00|2085.58|2084.08|2085.77|2084.27|2085.99|2084.49|2085.36|2083.86|0
1650841200000|2022-04-24 23:00:00|2085.78|2084.28|2085.54|2084.04|2086.17|2084.67|2085.49|2083.99|0
1650841500000|2022-04-24 23:05:00|2085.49|2083.99|2085.27|2083.77|2085.63|2084.13|2084.95|2083.45|0
1650841800000|2022-04-24 23:10:00|2085.31|2083.81|2085.78|2084.28|2086.46|2084.96|2085.13|2083.63|0
1650842100000|2022-04-24 23:15:00|2085.87|2084.37|2084.55|2083.05|2086.18|2084.68|2083.88|2082.38|0
1650842400000|2022-04-24 23:20:00|2084.56|2083.06|2086.36|2084.86|2086.36|2084.86|2084.56|2083.06|0
1650842700000|2022-04-24 23:25:00|2086.37|2084.87|2087.31|2085.81|2087.54|2086.04|2086.05|2084.55|0
1650843000000|2022-04-24 23:30:00|2087.22|2085.72|2087.31|2085.81|2087.9|2086.4|2087.04|2085.54|0
1650843300000|2022-04-24 23:35:00|2087.35|2085.85|2086.94|2085.44|2087.49|2085.99|2086.85|2085.35|0
1650843600000|2022-04-24 23:40:00|2086.9|2085.4|2086.31|2084.81|2087.12|2085.62|2086.22|2084.72|0
1650843900000|2022-04-24 23:45:00|2086.36|2084.86|2086.27|2084.77|2086.85|2085.35|2085.59|2084.09|0
1650844200000|2022-04-24 23:50:00|2086.26|2084.76|2085.9|2084.4|2086.45|2084.95|2085.54|2084.04|0
1650844500000|2022-04-24 23:55:00|2085.91|2084.41|2085.5|2084|2086.31|2084.81|2085.27|2083.77|0
1650844800000|2022-04-25 00:00:00|2085.49|2083.99|2083.92|2082.42|2086.54|2085.04|2083.78|2082.28|0
1650845100000|2022-04-25 00:05:00|2083.93|2082.43|2080.07|2078.57|2084.1|2082.6|2078.63|2077.13|0
1650845400000|2022-04-25 00:10:00|2080.12|2078.62|2080.57|2079.07|2080.75|2079.25|2079.98|2078.48|0
1650845700000|2022-04-25 00:15:00|2080.66|2079.16|2075.89|2074.39|2081.56|2080.06|2073.74|2072.24|0
1650846000000|2022-04-25 00:20:00|2075.9|2074.4|2074.17|2072.67|2076.13|2074.63|2072.84|2071.34|0
1650846300000|2022-04-25 00:25:00|2074.39|2072.89|2075.53|2074.03|2075.54|2074.04|2074.17|2072.67|0
1650846600000|2022-04-25 00:30:00|2075.54|2074.04|2076.44|2074.94|2077.31|2075.81|2075.54|2074.04|0
1650846900000|2022-04-25 00:35:00|2076.01|2074.51|2078.64|2077.14|2078.64|2077.14|2075.57|2074.07|0
1650847200000|2022-04-25 00:40:00|2078.65|2077.15|2077.33|2075.83|2078.86|2077.36|2077.33|2075.83|0
1650847500000|2022-04-25 00:45:00|2077.34|2075.84|2076.87|2075.37|2077.79|2076.29|2076.87|2075.37|0
1650847800000|2022-04-25 00:50:00|2077.08|2075.58|2076.8|2075.3|2077.32|2075.82|2076.37|2074.87|0
1650848100000|2022-04-25 00:55:00|2076.79|2075.29|2076.76|2075.26|2078.11|2076.61|2076.32|2074.82|0
1650848400000|2022-04-25 01:00:00|2076.78|2075.28|2075.87|2074.37|2077.68|2076.18|2075.43|2073.93|0
1650848700000|2022-04-25 01:05:00|2075.86|2074.36|2072.37|2070.87|2075.86|2074.36|2072.36|2070.86|0
1650849000000|2022-04-25 01:10:00|2072.36|2070.86|2069.72|2068.22|2072.38|2070.88|2069.08|2067.58|0
1650849300000|2022-04-25 01:15:00|2069.51|2068.01|2071.03|2069.53|2072.37|2070.87|2069.3|2067.8|0
1650849600000|2022-04-25 01:20:00|2071.04|2069.54|2067.95|2066.45|2071.28|2069.78|2067.93|2066.43|0
1650849900000|2022-04-25 01:25:00|2067.94|2066.44|2066.86|2065.36|2068.87|2067.37|2066.64|2065.14|0
1650850200000|2022-04-25 01:30:00|2067.08|2065.58|2067.12|2065.62|2067.77|2066.27|2065.77|2064.27|0
1650850500000|2022-04-25 01:35:00|2067.11|2065.61|2067.08|2065.58|2067.95|2066.45|2066.16|2064.66|0
1650850800000|2022-04-25 01:40:00|2067.07|2065.57|2066.19|2064.69|2067.51|2066.01|2065.75|2064.25|0
1650851100000|2022-04-25 01:45:00|2066.2|2064.7|2066.12|2064.62|2067.07|2065.57|2065.69|2064.19|0
1650851400000|2022-04-25 01:50:00|2066.11|2064.61|2066.13|2064.63|2067|2065.5|2065.65|2064.15|0
1650851700000|2022-04-25 01:55:00|2066.12|2064.62|2066.56|2065.06|2067.02|2065.52|2065.7|2064.2|0
1650852000000|2022-04-25 02:00:00|2066.57|2065.07|2067.02|2065.52|2067.47|2065.97|2066.57|2065.07|0
1650852300000|2022-04-25 02:05:00|2066.81|2065.31|2066.59|2065.09|2067.04|2065.54|2066.16|2064.66|0
1650852600000|2022-04-25 02:10:00|2066.6|2065.1|2064.01|2062.51|2066.6|2065.1|2064|2062.5|0
1650852900000|2022-04-25 02:15:00|2064.02|2062.52|2064.47|2062.97|2065.34|2063.84|2064.01|2062.51|0
1650853200000|2022-04-25 02:20:00|2064.48|2062.98|2064.47|2062.97|2065.39|2063.89|2064.47|2062.97|0
1650853500000|2022-04-25 02:25:00|2064.48|2062.98|2064.05|2062.55|2064.48|2062.98|2063.59|2062.09|0
1650853800000|2022-04-25 02:30:00|2064.06|2062.56|2064.13|2062.63|2064.29|2062.79|2063.18|2061.68|0
1650854100000|2022-04-25 02:35:00|2064.14|2062.64|2063.69|2062.19|2064.57|2063.07|2063.67|2062.17|0
1650854400000|2022-04-25 02:40:00|2063.7|2062.2|2063.89|2062.39|2064.61|2063.11|2063.67|2062.17|0
1650854700000|2022-04-25 02:45:00|2063.9|2062.4|2063.88|2062.38|2064.35|2062.85|2063.66|2062.16|0
1650855000000|2022-04-25 02:50:00|2063.89|2062.39|2063.91|2062.41|2063.92|2062.42|2063.47|2061.97|0
1650855300000|2022-04-25 02:55:00|2063.7|2062.2|2063.47|2061.97|2064.36|2062.86|2063.46|2061.96|0
1650855600000|2022-04-25 03:00:00|2063.48|2061.98|2063.95|2062.45|2065.7|2064.2|2063.48|2061.98|0
1650855900000|2022-04-25 03:05:00|2063.96|2062.46|2063.94|2062.44|2064.4|2062.9|2063.93|2062.43|0
1650856200000|2022-04-25 03:10:00|2063.95|2062.45|2065.73|2064.23|2065.73|2064.23|2063.94|2062.44|0
1650856500000|2022-04-25 03:15:00|2065.72|2064.22|2066.64|2065.14|2067.07|2065.57|2065.28|2063.78|0
1650856800000|2022-04-25 03:20:00|2066.63|2065.13|2067.15|2065.65|2067.6|2066.1|2066.61|2065.11|0
1650857100000|2022-04-25 03:25:00|2067.14|2065.64|2066.26|2064.76|2067.14|2065.64|2065.82|2064.32|0
1650857400000|2022-04-25 03:30:00|2066.27|2064.77|2065.81|2064.31|2066.71|2065.21|2065.81|2064.31|0
1650857700000|2022-04-25 03:35:00|2065.82|2064.32|2065.37|2063.87|2066.26|2064.76|2065.15|2063.65|0
1650858000000|2022-04-25 03:40:00|2065.36|2063.86|2065.86|2064.36|2066.73|2065.23|2065.36|2063.86|0
1650858300000|2022-04-25 03:45:00|2065.85|2064.35|2067.18|2065.68|2067.2|2065.7|2065.4|2063.9|0
1650858600000|2022-04-25 03:50:00|2067.17|2065.67|2067.62|2066.12|2067.64|2066.14|2066.73|2065.23|0
1650858900000|2022-04-25 03:55:00|2067.63|2066.13|2065.41|2063.91|2067.63|2066.13|2065.41|2063.91|0
1650859200000|2022-04-25 04:00:00|2065.42|2063.92|2067.15|2065.65|2067.15|2065.65|2065.41|2063.91|0
1650859500000|2022-04-25 04:05:00|2067.14|2065.64|2066.72|2065.22|2067.15|2065.65|2066.28|2064.78|0
1650859800000|2022-04-25 04:10:00|2066.71|2065.21|2065.95|2064.45|2066.72|2065.22|2065.84|2064.34|0
1650860100000|2022-04-25 04:15:00|2065.96|2064.46|2065.52|2064.02|2066.39|2064.89|2065.5|2064|0
1650860400000|2022-04-25 04:20:00|2065.3|2063.8|2064.21|2062.71|2065.52|2064.02|2064.21|2062.71|0
1650860700000|2022-04-25 04:25:00|2064.22|2062.72|2064.18|2062.68|2064.22|2062.72|2063.73|2062.23|0
1650861000000|2022-04-25 04:30:00|2063.97|2062.47|2063.75|2062.25|2063.97|2062.47|2063.72|2062.22|0
1650861300000|2022-04-25 04:35:00|2063.74|2062.24|2063.76|2062.26|2063.78|2062.28|2063.74|2062.24|0
1650861600000|2022-04-25 04:40:00|2063.75|2062.25|2063.78|2062.28|2063.78|2062.28|2063.74|2062.24|0
1650861900000|2022-04-25 04:45:00|2063.77|2062.27|2064.18|2062.68|2064.62|2063.12|2063.72|2062.22|0
1650862200000|2022-04-25 04:50:00|2064.19|2062.69|2063.71|2062.21|2064.19|2062.69|2063.7|2062.2|0
1650862500000|2022-04-25 04:55:00|2063.72|2062.22|2064.59|2063.09|2065.03|2063.53|2063.71|2062.21|0
1650862800000|2022-04-25 05:00:00|2064.6|2063.1|2065.03|2063.53|2065.03|2063.53|2064.13|2062.63|0
1650863100000|2022-04-25 05:05:00|2065.02|2063.52|2064.17|2062.67|2065.25|2063.75|2064.16|2062.66|0
1650863400000|2022-04-25 05:10:00|2064.16|2062.66|2065.17|2063.67|2066.01|2064.51|2064.15|2062.65|0
1650863700000|2022-04-25 05:15:00|2065.18|2063.68|2066.53|2065.03|2066.53|2065.03|2065.17|2063.67|0
1650864000000|2022-04-25 05:20:00|2066.96|2065.46|2068.28|2066.78|2068.72|2067.22|2066.96|2065.46|0
1650864300000|2022-04-25 05:25:00|2068.29|2066.79|2069.57|2068.07|2070.02|2068.52|2068.27|2066.77|0
1650864600000|2022-04-25 05:30:00|2069.58|2068.08|2068.8|2067.3|2069.64|2068.14|2068.31|2066.81|0
1650864900000|2022-04-25 05:35:00|2069.23|2067.73|2066.99|2065.49|2069.23|2067.73|2066.56|2065.06|0
1650865200000|2022-04-25 05:40:00|2067.42|2065.92|2067.71|2066.21|2068.57|2067.07|2066.96|2065.46|0
1650865500000|2022-04-25 05:45:00|2067.7|2066.2|2067.7|2066.2|2068.58|2067.08|2067.26|2065.76|0
1650865800000|2022-04-25 05:50:00|2067.69|2066.19|2066.42|2064.92|2067.7|2066.2|2065.92|2064.42|0
1650866100000|2022-04-25 05:55:00|2066.43|2064.93|2065.71|2064.21|2067.48|2065.98|2065.71|2064.21|0
1650866400000|2022-04-25 06:00:00|2065.72|2064.22|2066.16|2064.66|2068.83|2067.33|2065.29|2063.79|0
1650866700000|2022-04-25 06:05:00|2066.15|2064.65|2063.54|2062.04|2066.63|2065.13|2063.1|2061.6|0
1650867000000|2022-04-25 06:10:00|2063.11|2061.61|2060.28|2058.78|2064.42|2062.92|2059.63|2058.13|0
1650867300000|2022-04-25 06:15:00|2060.07|2058.57|2063.32|2061.82|2065.5|2064|2060.07|2058.57|0
1650867600000|2022-04-25 06:20:00|2063.54|2062.04|2066.19|2064.69|2067.5|2066|2063.53|2062.03|0
1650867900000|2022-04-25 06:25:00|2066.2|2064.7|2067.83|2066.33|2069.26|2067.76|2066.2|2064.7|0
1650868200000|2022-04-25 06:30:00|2068.25|2066.75|2069.06|2067.66|2069.56|2068.16|2067.18|2065.78|80
1650868500000|2022-04-25 06:35:00|2068.81|2067.41|2067.81|2066.41|2069.06|2067.66|2067.81|2066.41|6
1650868800000|2022-04-25 06:40:00|2067.68|2066.28|2067.68|2066.28|2068.93|2067.53|2067.68|2066.28|29
1650869100000|2022-04-25 06:45:00|2067.31|2065.91|2066.31|2064.91|2067.56|2066.16|2066.18|2064.78|30
1650869400000|2022-04-25 06:50:00|2066.18|2064.78|2063.31|2061.91|2066.18|2064.78|2062.31|2060.91|36
1650869700000|2022-04-25 06:55:00|2063.41|2061.92|2061.09|2059.59|2063.84|2062.34|2059.61|2058.11|0
1650870000000|2022-04-25 07:00:00|2060.66|2059.16|2051.11|2050.61|2061.98|2061.48|2051.11|2050.61|6495
1650870300000|2022-04-25 07:05:00|2051.36|2050.86|2062.61|2062.11|2067.11|2066.61|2051.36|2050.86|4161
1650870600000|2022-04-25 07:10:00|2062.48|2061.98|2057.98|2057.48|2063.61|2063.11|2055.73|2055.23|2998
1650870900000|2022-04-25 07:15:00|2057.61|2057.11|2065.86|2065.36|2069.11|2068.61|2056.86|2056.36|2296
1650871200000|2022-04-25 07:20:00|2065.98|2065.48|2070.86|2070.36|2070.86|2070.36|2064.86|2064.36|1666
1650871500000|2022-04-25 07:25:00|2070.61|2070.11|2066.11|2065.61|2072.86|2072.36|2064.36|2063.86|2305
1650871800000|2022-04-25 07:30:00|2066.23|2065.73|2061.11|2060.61|2067.61|2067.11|2060.36|2059.86|1808
1650872100000|2022-04-25 07:35:00|2060.98|2060.48|2059.36|2058.86|2063.48|2062.98|2057.61|2057.11|1491
1650872400000|2022-04-25 07:40:00|2059.28|2058.78|2061.03|2060.53|2062.28|2061.78|2055.78|2055.28|1458
1650872700000|2022-04-25 07:45:00|2061.28|2060.78|2061.78|2061.28|2064.53|2064.03|2061.03|2060.53|1153
1650873000000|2022-04-25 07:50:00|2061.9|2061.4|2054.78|2054.28|2062.03|2061.53|2053.03|2052.53|2304
1650873300000|2022-04-25 07:55:00|2054.65|2054.15|2053.53|2053.03|2056.03|2055.53|2052.78|2052.28|989
1650873600000|2022-04-25 08:00:00|2053.4|2052.9|2056.03|2055.53|2057.15|2056.65|2052.65|2052.15|1174
1650873900000|2022-04-25 08:05:00|2055.9|2055.4|2053.53|2053.03|2058.78|2058.28|2053.03|2052.53|1258
1650874200000|2022-04-25 08:10:00|2053.78|2053.28|2049.28|2048.78|2055.03|2054.53|2048.03|2047.53|1658
1650874500000|2022-04-25 08:15:00|2049.4|2048.9|2050.78|2050.28|2051.78|2051.28|2048.65|2048.15|1255
1650874800000|2022-04-25 08:20:00|2050.65|2050.15|2049.53|2049.03|2051.03|2050.53|2048.03|2047.53|1135
1650875100000|2022-04-25 08:25:00|2049.65|2049.15|2048.53|2048.03|2052.53|2052.03|2048.53|2048.03|972
1650875400000|2022-04-25 08:30:00|2048.65|2048.15|2051.15|2050.65|2052.28|2051.78|2048.53|2048.03|681
1650875700000|2022-04-25 08:35:00|2051.03|2050.53|2049.28|2048.78|2051.03|2050.53|2048.78|2048.28|737
1650876000000|2022-04-25 08:40:00|2048.78|2048.28|2049.28|2048.78|2050.53|2050.03|2048.28|2047.78|515
1650876300000|2022-04-25 08:45:00|2049.4|2048.9|2044.03|2043.53|2049.78|2049.28|2043.53|2043.03|1288
1650876600000|2022-04-25 08:50:00|2043.9|2043.4|2042.78|2042.28|2044.28|2043.78|2042.03|2041.53|1414
1650876900000|2022-04-25 08:55:00|2042.53|2042.03|2045.78|2045.28|2046.03|2045.53|2042.15|2041.65|855
1650877200000|2022-04-25 09:00:00|2045.53|2045.03|2047.78|2047.28|2048.03|2047.53|2045.53|2045.03|794
1650877500000|2022-04-25 09:05:00|2047.65|2047.15|2046.28|2045.78|2048.4|2047.9|2045.03|2044.53|595
1650877800000|2022-04-25 09:10:00|2046.03|2045.53|2044.53|2044.03|2047.03|2046.53|2044.28|2043.78|497
1650878100000|2022-04-25 09:15:00|2044.4|2043.9|2045.53|2045.03|2047.28|2046.78|2044.4|2043.9|624
1650878400000|2022-04-25 09:20:00|2045.4|2044.9|2045.53|2045.03|2048.53|2048.03|2044.53|2044.03|743
1650878700000|2022-04-25 09:25:00|2045.65|2045.15|2045.53|2045.03|2047.53|2047.03|2045.03|2044.53|498
1650879000000|2022-04-25 09:30:00|2045.65|2045.15|2049.9|2049.4|2051.28|2050.78|2045.28|2044.78|549
1650879300000|2022-04-25 09:35:00|2050.03|2049.53|2048.03|2047.53|2050.28|2049.78|2047.78|2047.28|262
1650879600000|2022-04-25 09:40:00|2047.9|2047.4|2052.03|2051.53|2052.4|2051.9|2047.78|2047.28|633
1650879900000|2022-04-25 09:45:00|2052.15|2051.65|2050.65|2050.15|2052.28|2051.78|2050.4|2049.9|444
1650880200000|2022-04-25 09:50:00|2050.78|2050.28|2049.78|2049.28|2051.4|2050.9|2048.53|2048.03|441
1650880500000|2022-04-25 09:55:00|2049.53|2049.03|2046.65|2046.15|2050.53|2050.03|2046.53|2046.03|499
1650880800000|2022-04-25 10:00:00|2046.53|2046.03|2046.78|2046.28|2049.28|2048.78|2046.28|2045.78|562
1650881100000|2022-04-25 10:05:00|2046.65|2046.15|2048.03|2047.53|2048.28|2047.78|2045.9|2045.4|498
1650881400000|2022-04-25 10:10:00|2047.9|2047.4|2046.15|2045.65|2048.53|2048.03|2045.78|2045.28|542
1650881700000|2022-04-25 10:15:00|2046.28|2045.78|2046.53|2046.03|2047.78|2047.28|2045.28|2044.78|420
1650882000000|2022-04-25 10:20:00|2046.78|2046.28|2047.53|2047.03|2048.28|2047.78|2046.03|2045.53|643
1650882300000|2022-04-25 10:25:00|2047.4|2046.9|2047.78|2047.28|2048.9|2048.4|2047.03|2046.53|389
1650882600000|2022-04-25 10:30:00|2047.65|2047.15|2047.03|2046.53|2048.15|2047.65|2046.53|2046.03|362
1650882900000|2022-04-25 10:35:00|2046.9|2046.4|2047.78|2047.28|2048.4|2047.9|2046.4|2045.9|336
1650883200000|2022-04-25 10:40:00|2048.03|2047.53|2046.53|2046.03|2048.4|2047.9|2046.28|2045.78|429
1650883500000|2022-04-25 10:45:00|2046.65|2046.15|2047.03|2046.53|2047.53|2047.03|2046.28|2045.78|308
1650883800000|2022-04-25 10:50:00|2046.9|2046.4|2047.28|2046.78|2048.78|2048.28|2046.78|2046.28|273
1650884100000|2022-04-25 10:55:00|2047.03|2046.53|2047.03|2046.53|2047.78|2047.28|2046.03|2045.53|358
1650884400000|2022-04-25 11:00:00|2046.9|2046.4|2048.53|2048.03|2049.53|2049.03|2046.53|2046.03|365
1650884700000|2022-04-25 11:05:00|2048.65|2048.15|2047.78|2047.28|2049.28|2048.78|2047.78|2047.28|223
1650885000000|2022-04-25 11:10:00|2047.9|2047.4|2047.65|2047.15|2048.4|2047.9|2047.53|2047.03|272
1650885300000|2022-04-25 11:15:00|2047.53|2047.03|2044.78|2044.28|2048.15|2047.65|2044.53|2044.03|541
1650885600000|2022-04-25 11:20:00|2044.65|2044.15|2050.28|2049.78|2052.03|2051.53|2043.53|2043.03|2219
1650885900000|2022-04-25 11:25:00|2050.53|2050.03|2044.78|2044.28|2051.28|2050.78|2044.78|2044.28|1184
1650886200000|2022-04-25 11:30:00|2044.53|2044.03|2050.03|2049.53|2050.53|2050.03|2044.4|2043.9|674
1650886500000|2022-04-25 11:35:00|2050.15|2049.65|2053.9|2053.4|2054.78|2054.28|2049.9|2049.4|960
1650886800000|2022-04-25 11:40:00|2053.78|2053.28|2053.16|2052.66|2054.41|2053.91|2052.41|2051.91|519
1650887100000|2022-04-25 11:45:00|2052.78|2052.28|2050.91|2050.41|2054.03|2053.53|2050.66|2050.16|690
1650887400000|2022-04-25 11:50:00|2050.66|2050.16|2052.41|2051.91|2053.16|2052.66|2050.66|2050.16|521
1650887700000|2022-04-25 11:55:00|2052.28|2051.78|2051.91|2051.41|2052.53|2052.03|2050.28|2049.78|415
1650888000000|2022-04-25 12:00:00|2052.16|2051.66|2049.41|2048.91|2052.41|2051.91|2048.66|2048.16|571
1650888300000|2022-04-25 12:05:00|2049.16|2048.66|2052.16|2051.66|2053.28|2052.78|2048.91|2048.41|625
1650888600000|2022-04-25 12:10:00|2052.41|2051.91|2054.66|2054.16|2054.66|2054.16|2052.41|2051.91|1044
1650888900000|2022-04-25 12:15:00|2054.53|2054.03|2058.91|2058.41|2059.16|2058.66|2054.41|2053.91|1827
1650889200000|2022-04-25 12:20:00|2059.16|2058.66|2061.91|2061.41|2062.16|2061.66|2058.66|2058.16|1199
1650889500000|2022-04-25 12:25:00|2061.66|2061.16|2060.16|2059.66|2062.16|2061.66|2058.53|2058.03|631
1650889800000|2022-04-25 12:30:00|2060.28|2059.78|2061.53|2061.03|2062.66|2062.16|2059.41|2058.91|1414
1650890100000|2022-04-25 12:35:00|2061.41|2060.91|2062.03|2061.53|2063.03|2062.53|2061.41|2060.91|1109
1650890400000|2022-04-25 12:40:00|2062.16|2061.66|2064.41|2063.91|2064.91|2064.41|2062.16|2061.66|800
1650890700000|2022-04-25 12:45:00|2064.66|2064.16|2065.03|2064.53|2065.41|2064.91|2063.41|2062.91|767
1650891000000|2022-04-25 12:50:00|2065.16|2064.66|2064.53|2064.03|2065.16|2064.66|2063.91|2063.41|644
1650891300000|2022-04-25 12:55:00|2064.66|2064.16|2066.41|2065.91|2066.66|2066.16|2064.41|2063.91|733
1650891600000|2022-04-25 13:00:00|2066.66|2066.16|2062.91|2062.41|2066.91|2066.41|2062.91|2062.41|819
1650891900000|2022-04-25 13:05:00|2063.03|2062.53|2062.91|2062.41|2063.41|2062.91|2061.91|2061.41|743
1650892200000|2022-04-25 13:10:00|2063.16|2062.66|2063.41|2062.91|2063.66|2063.16|2061.91|2061.41|788
1650892500000|2022-04-25 13:15:00|2063.53|2063.03|2062.41|2061.91|2063.91|2063.41|2061.91|2061.41|650
1650892800000|2022-04-25 13:20:00|2062.66|2062.16|2062.16|2061.66|2063.66|2063.16|2061.91|2061.41|966
1650893100000|2022-04-25 13:25:00|2062.03|2061.53|2061.16|2060.66|2063.41|2062.91|2060.66|2060.16|876
1650893400000|2022-04-25 13:30:00|2061.41|2060.91|2058.78|2058.28|2062.03|2061.53|2057.53|2057.03|1479
1650893700000|2022-04-25 13:35:00|2058.91|2058.41|2061.41|2060.91|2064.16|2063.66|2058.91|2058.41|1189
1650894000000|2022-04-25 13:40:00|2061.16|2060.66|2059.66|2059.16|2062.41|2061.91|2059.16|2058.66|1282
1650894300000|2022-04-25 13:45:00|2059.53|2059.03|2062.16|2061.66|2062.28|2061.78|2057.41|2056.91|1373
1650894600000|2022-04-25 13:50:00|2062.28|2061.78|2061.66|2061.16|2066.03|2065.53|2061.41|2060.91|1640
1650894900000|2022-04-25 13:55:00|2061.41|2060.91|2057.66|2057.16|2064.91|2064.41|2057.66|2057.16|1622
1650895200000|2022-04-25 14:00:00|2057.91|2057.41|2059.16|2058.66|2060.16|2059.66|2057.16|2056.66|1388
1650895500000|2022-04-25 14:05:00|2058.91|2058.41|2059.91|2059.41|2062.91|2062.41|2057.16|2056.66|652
1650895800000|2022-04-25 14:10:00|2059.66|2059.16|2060.41|2059.91|2062.91|2062.41|2058.41|2057.91|716
1650896100000|2022-04-25 14:15:00|2060.53|2060.03|2059.66|2059.16|2060.66|2060.16|2057.16|2056.66|792
1650896400000|2022-04-25 14:20:00|2060.16|2059.66|2063.03|2062.53|2063.03|2062.53|2057.91|2057.41|936
1650896700000|2022-04-25 14:25:00|2063.16|2062.66|2064.03|2063.53|2066.03|2065.53|2063.16|2062.66|675
1650897000000|2022-04-25 14:30:00|2063.91|2063.41|2067.78|2067.28|2068.66|2068.16|2063.91|2063.41|1302
1650897300000|2022-04-25 14:35:00|2067.91|2067.41|2065.16|2064.66|2068.41|2067.91|2065.16|2064.66|1011
1650897600000|2022-04-25 14:40:00|2065.28|2064.78|2063.41|2062.91|2065.53|2065.03|2061.91|2061.41|880
1650897900000|2022-04-25 14:45:00|2063.16|2062.66|2064.41|2063.91|2064.53|2064.03|2062.41|2061.91|728
1650898200000|2022-04-25 14:50:00|2064.16|2063.66|2060.91|2060.41|2064.28|2063.78|2060.91|2060.41|854
1650898500000|2022-04-25 14:55:00|2061.03|2060.53|2057.25|2056.75|2061.16|2060.66|2057.25|2056.75|861
1650898800000|2022-04-25 15:00:00|2057.37|2056.87|2056|2055.5|2057.75|2057.25|2056|2055.5|1355
1650899100000|2022-04-25 15:05:00|2055.75|2055.25|2055.5|2055|2057|2056.5|2055.25|2054.75|1074
1650899400000|2022-04-25 15:10:00|2055.75|2055.25|2055.25|2054.75|2058|2057.5|2054.25|2053.75|1620
1650899700000|2022-04-25 15:15:00|2055.37|2054.87|2056|2055.5|2056|2055.5|2053.87|2053.37|1302
1650900000000|2022-04-25 15:20:00|2055.87|2055.37|2056.02|2054.52|2059.25|2058.75|2054.12|2053.62|4258
1650900300000|2022-04-25 15:25:00|2056.03|2054.53|2052.1|2050.6|2058.34|2056.84|2050.76|2049.26|4273
1650900600000|2022-04-25 15:30:00|2052.11|2050.61|2049.95|2048.55|2053.85|2052.35|2048.7|2047.3|210
1650900900000|2022-04-25 15:35:00|2049.82|2048.42|2049.7|2048.3|2051.95|2050.55|2049.45|2048.05|180
1650901200000|2022-04-25 15:40:00|2049.2|2047.8|2048.2|2046.8|2049.7|2048.3|2047.82|2046.42|1032
1650901500000|2022-04-25 15:45:00|2048.07|2046.67|2047.32|2045.92|2048.2|2046.8|2047.32|2045.92|37
1650901800000|2022-04-25 15:50:00|2047.2|2045.8|2047.57|2046.17|2048.45|2047.05|2047.2|2045.8|3
1650902100000|2022-04-25 15:55:00|2048.45|2047.05|2050.61|2049.11|2051.95|2050.55|2048.07|2046.67|23
1650902400000|2022-04-25 16:00:00|2050.6|2049.1|2049.33|2047.83|2051.05|2049.55|2048.39|2046.89|0
1650902700000|2022-04-25 16:05:00|2049.32|2047.82|2052.57|2051.07|2053.84|2052.34|2049.32|2047.82|0
1650903000000|2022-04-25 16:10:00|2052.58|2051.08|2053.01|2051.51|2053.98|2052.48|2052.09|2050.59|0
1650903300000|2022-04-25 16:15:00|2053.02|2051.52|2052.11|2050.61|2054.85|2053.35|2051.64|2050.14|0
1650903600000|2022-04-25 16:20:00|2052.12|2050.62|2055.37|2053.87|2055.37|2053.87|2052.12|2050.62|0
1650903900000|2022-04-25 16:25:00|2055.38|2053.88|2053.12|2051.62|2056.31|2054.81|2052.9|2051.4|0
1650904200000|2022-04-25 16:30:00|2053.13|2051.63|2054.51|2053.01|2055.87|2054.37|2052.43|2050.93|0
1650904500000|2022-04-25 16:35:00|2054.5|2053|2055.06|2053.56|2057.33|2055.83|2054.49|2052.99|0
1650904800000|2022-04-25 16:40:00|2055.05|2053.55|2053.65|2052.15|2055.94|2054.44|2053.65|2052.15|0
1650905100000|2022-04-25 16:45:00|2053.66|2052.16|2057.33|2055.83|2057.78|2056.28|2053.22|2051.72|0
1650905400000|2022-04-25 16:50:00|2057.34|2055.84|2054.19|2052.69|2058.26|2056.76|2054.19|2052.69|0
1650905700000|2022-04-25 16:55:00|2054.2|2052.7|2055.05|2053.55|2055.51|2054.01|2053.69|2052.19|0
1650906000000|2022-04-25 17:00:00|2055.06|2053.56|2052.32|2050.82|2056.41|2054.91|2051.85|2050.35|0
1650906300000|2022-04-25 17:05:00|2052.33|2050.83|2055.94|2054.44|2055.94|2054.44|2052.07|2050.57|0
1650906600000|2022-04-25 17:10:00|2056.37|2054.87|2059.1|2057.6|2059.1|2057.6|2055.49|2053.99|0
1650906900000|2022-04-25 17:15:00|2059.12|2057.62|2059.5|2058|2061.34|2059.84|2058.65|2057.15|0
1650907200000|2022-04-25 17:20:00|2059.93|2058.43|2059.94|2058.44|2060.39|2058.89|2059|2057.5|0
1650907500000|2022-04-25 17:25:00|2059.95|2058.45|2059.8|2058.3|2061.28|2059.78|2057.96|2056.46|0
1650907800000|2022-04-25 17:30:00|2059.81|2058.31|2057.98|2056.48|2061.21|2059.71|2057.12|2055.62|0
1650908100000|2022-04-25 17:35:00|2057.99|2056.49|2057.08|2055.58|2058.42|2056.92|2056.17|2054.67|0
1650908400000|2022-04-25 17:40:00|2057.09|2055.59|2058.47|2056.97|2060.25|2058.75|2057.07|2055.57|0
1650908700000|2022-04-25 17:45:00|2058.48|2056.98|2060.2|2058.7|2060.21|2058.71|2057.96|2056.46|0
1650909000000|2022-04-25 17:50:00|2060.19|2058.69|2059.5|2058|2060.57|2059.07|2057.36|2055.86|0
1650909300000|2022-04-25 17:55:00|2059.49|2057.99|2058.15|2056.65|2059.5|2058|2057.45|2055.95|0
1650909600000|2022-04-25 18:00:00|2058.16|2056.66|2055.89|2054.39|2058.62|2057.12|2055.88|2054.38|0
1650909900000|2022-04-25 18:05:00|2055.9|2054.4|2060.44|2058.94|2060.9|2059.4|2055.89|2054.39|0
1650910200000|2022-04-25 18:10:00|2060.45|2058.95|2060.48|2058.98|2061.37|2059.87|2058.2|2056.7|0
1650910500000|2022-04-25 18:15:00|2060.05|2058.55|2062.31|2060.81|2063.24|2061.74|2060.05|2058.55|0
1650910800000|2022-04-25 18:20:00|2062.32|2060.82|2064.31|2062.81|2064.55|2063.05|2061.41|2059.91|0
1650911100000|2022-04-25 18:25:00|2064.32|2062.82|2065.91|2064.41|2065.92|2064.42|2063.63|2062.13|0
1650911400000|2022-04-25 18:30:00|2065.93|2064.43|2065.61|2064.11|2066.59|2065.09|2065.44|2063.94|0
1650911700000|2022-04-25 18:35:00|2065.6|2064.1|2064.28|2062.78|2066.13|2064.63|2064.27|2062.77|0
1650912000000|2022-04-25 18:40:00|2064.27|2062.77|2063.83|2062.33|2065.63|2064.13|2063.37|2061.87|0
1650912300000|2022-04-25 18:45:00|2063.82|2062.32|2067.5|2066|2067.94|2066.44|2063.36|2061.86|0
1650912600000|2022-04-25 18:50:00|2067.51|2066.01|2069.27|2067.77|2069.27|2067.77|2067.04|2065.54|0
1650912900000|2022-04-25 18:55:00|2069.26|2067.76|2064.34|2062.84|2069.7|2068.2|2064.33|2062.83|0
1650913200000|2022-04-25 19:00:00|2064.33|2062.83|2061.77|2060.27|2065.05|2063.55|2060.49|2058.99|0
1650913500000|2022-04-25 19:05:00|2061.79|2060.29|2061.77|2060.27|2062.68|2061.18|2060.41|2058.91|0
1650913800000|2022-04-25 19:10:00|2061.78|2060.28|2063.18|2061.68|2063.59|2062.09|2061.76|2060.26|0
1650914100000|2022-04-25 19:15:00|2063.19|2061.69|2066.4|2064.9|2066.41|2064.91|2063.19|2061.69|0
1650914400000|2022-04-25 19:20:00|2066.41|2064.91|2069.23|2067.73|2069.68|2068.18|2066.4|2064.9|0
1650914700000|2022-04-25 19:25:00|2069.24|2067.74|2069.43|2067.93|2070.09|2068.59|2066.39|2064.89|0
1650915000000|2022-04-25 19:30:00|2069.41|2067.91|2068.83|2067.33|2069.7|2068.2|2068.28|2066.78|0
1650915300000|2022-04-25 19:35:00|2068.4|2066.9|2071.09|2069.59|2071.54|2070.04|2068.38|2066.88|0
1650915600000|2022-04-25 19:40:00|2071.1|2069.6|2070.96|2069.46|2072.02|2070.52|2067.76|2066.26|0
1650915900000|2022-04-25 19:45:00|2070.98|2069.48|2069.58|2068.08|2072.3|2070.8|2068.67|2067.17|0
1650916200000|2022-04-25 19:50:00|2069.15|2067.65|2071.76|2070.26|2072.65|2071.15|2067.81|2066.31|0
1650916500000|2022-04-25 19:55:00|2071.75|2070.25|2070.05|2068.55|2072.16|2070.66|2068.75|2067.25|0
1650916800000|2022-04-25 20:00:00|2070.26|2068.76|2070.11|2068.61|2070.92|2069.42|2069.4|2067.9|1
1650917100000|2022-04-25 20:05:00|2070.02|2068.52|2069.44|2067.94|2070.25|2068.75|2069.04|2067.54|0
1650917400000|2022-04-25 20:10:00|2069.43|2067.93|2068.24|2066.74|2069.71|2068.21|2068.15|2066.65|0
1650917700000|2022-04-25 20:15:00|2068.2|2066.7|2069.11|2067.61|2069.41|2067.91|2067.75|2066.25|0
1650918000000|2022-04-25 20:20:00|2069.2|2067.7|2069.29|2067.79|2069.56|2068.06|2068.89|2067.39|0
1650918300000|2022-04-25 20:25:00|2069.3|2067.8|2069.64|2068.14|2069.86|2068.36|2069.29|2067.79|0
1650918600000|2022-04-25 20:30:00|2069.77|2068.27|2069.19|2067.69|2069.77|2068.27|2068.79|2067.29|0
1650918900000|2022-04-25 20:35:00|2069.18|2067.68|2069.86|2068.36|2069.86|2068.36|2068.97|2067.47|0
1650919200000|2022-04-25 20:40:00|2069.77|2068.27|2069.65|2068.15|2070.14|2068.64|2069.47|2067.97|0
1650919500000|2022-04-25 20:45:00|2069.74|2068.24|2069.96|2068.46|2070.14|2068.64|2069.65|2068.15|0
1650919800000|2022-04-25 20:50:00|2069.92|2068.42|2070.27|2068.77|2070.27|2068.77|2069.78|2068.28|0
1650920100000|2022-04-25 20:55:00|2070.14|2068.64|2069.87|2068.37|2070.27|2068.77|2069.69|2068.19|0
1650920400000|2022-04-25 21:00:00|2069.78|2068.28|2069.56|2068.06|2069.83|2068.33|2069.56|2068.06|0
1650920700000|2022-04-25 21:05:00|2069.6|2068.1|2069.33|2067.83|2069.69|2068.19|2069.33|2067.83|0
1650921000000|2022-04-25 21:10:00|2069.25|2067.75|2069.2|2067.7|2069.33|2067.83|2069.16|2067.66|0
1650921300000|2022-04-25 21:15:00|2069.16|2067.66|2069.2|2067.7|2069.25|2067.75|2069.16|2067.66|0
1650921600000|2022-04-25 21:20:00|2069.16|2067.66|2069.42|2067.92|2069.42|2067.92|2069.11|2067.61|0
1650921900000|2022-04-25 21:25:00|2069.43|2067.93|2069.51|2068.01|2069.51|2068.01|2069.43|2067.93|0
1650922200000|2022-04-25 21:30:00|2069.38|2067.88|2069.29|2067.79|2069.42|2067.92|2069.24|2067.74|0
1650922500000|2022-04-25 21:35:00|2069.42|2067.92|2069.38|2067.88|2069.47|2067.97|2069.38|2067.88|0
1650922800000|2022-04-25 21:40:00|2069.29|2067.79|2069.38|2067.88|2069.42|2067.92|2069.29|2067.79|0
1650923100000|2022-04-25 21:45:00|2069.42|2067.92|2069.38|2067.88|2069.47|2067.97|2069.38|2067.88|0
1650923400000|2022-04-25 21:50:00|2069.42|2067.92|2069.38|2067.88|2069.42|2067.92|2069.38|2067.88|0
1650923700000|2022-04-25 21:55:00|2069.42|2067.92|2069.33|2067.83|2069.42|2067.92|2069.29|2067.79|0
1650924000000|2022-04-25 22:00:00|2069.34|2067.84|2067.66|2066.16|2069.74|2068.24|2067.66|2066.16|0
1650924300000|2022-04-25 22:05:00|2067.62|2066.12|2067.84|2066.34|2068.11|2066.61|2067.53|2066.03|0
1650924600000|2022-04-25 22:10:00|2067.85|2066.35|2067.85|2066.35|2068.43|2066.93|2067.72|2066.22|0
1650924900000|2022-04-25 22:15:00|2067.86|2066.36|2067.63|2066.13|2068.08|2066.58|2067.54|2066.04|0
1650925200000|2022-04-25 22:20:00|2067.64|2066.14|2067.77|2066.27|2067.94|2066.44|2067.54|2066.04|0
1650925500000|2022-04-25 22:25:00|2067.76|2066.26|2068.17|2066.67|2068.3|2066.8|2067.68|2066.18|0
1650925800000|2022-04-25 22:30:00|2068.12|2066.62|2068.35|2066.85|2068.44|2066.94|2067.63|2066.13|0
1650926100000|2022-04-25 22:35:00|2068.3|2066.8|2068.3|2066.8|2068.35|2066.85|2067.85|2066.35|0
1650926400000|2022-04-25 22:40:00|2068.21|2066.71|2067.84|2066.34|2068.26|2066.76|2067.62|2066.12|0
1650926700000|2022-04-25 22:45:00|2067.76|2066.26|2068.45|2066.95|2068.45|2066.95|2067.62|2066.12|0
1650927000000|2022-04-25 22:50:00|2068.46|2066.96|2069.44|2067.94|2069.66|2068.16|2068.46|2066.96|0
1650927300000|2022-04-25 22:55:00|2069.43|2067.93|2069.48|2067.98|2069.57|2068.07|2069.03|2067.53|0
1650927600000|2022-04-25 23:00:00|2069.53|2068.03|2069.53|2068.03|2069.8|2068.3|2069.3|2067.8|0
1650927900000|2022-04-25 23:05:00|2069.52|2068.02|2069.62|2068.12|2069.8|2068.3|2069.3|2067.8|0
1650928200000|2022-04-25 23:10:00|2069.61|2068.11|2070.1|2068.6|2070.1|2068.6|2069.52|2068.02|0
1650928500000|2022-04-25 23:15:00|2070.09|2068.59|2070.01|2068.51|2070.28|2068.78|2070.01|2068.51|0
1650928800000|2022-04-25 23:20:00|2070.1|2068.6|2070.01|2068.51|2070.1|2068.6|2069.74|2068.24|0
1650929100000|2022-04-25 23:25:00|2070|2068.5|2069.7|2068.2|2070.19|2068.69|2069.61|2068.11|0
1650929400000|2022-04-25 23:30:00|2069.79|2068.29|2069.29|2067.79|2069.79|2068.29|2069.2|2067.7|0
1650929700000|2022-04-25 23:35:00|2069.25|2067.75|2069.2|2067.7|2069.29|2067.79|2069.16|2067.66|0
1650930000000|2022-04-25 23:40:00|2069.16|2067.66|2069.2|2067.7|2069.29|2067.79|2069.11|2067.61|0
1650930300000|2022-04-25 23:45:00|2069.11|2067.61|2069.2|2067.7|2069.2|2067.7|2068.71|2067.21|0
1650930600000|2022-04-25 23:50:00|2069.16|2067.66|2068.71|2067.21|2069.29|2067.79|2068.62|2067.12|0
1650930900000|2022-04-25 23:55:00|2068.67|2067.17|2068.84|2067.34|2069.02|2067.52|2068.44|2066.94|0
1650931200000|2022-04-26 00:00:00|2068.71|2067.21|2068.24|2066.74|2069.02|2067.52|2068.04|2066.54|0
1650931500000|2022-04-26 00:05:00|2068.25|2066.75|2068.15|2066.65|2069|2067.5|2067.93|2066.43|0
1650931800000|2022-04-26 00:10:00|2068.11|2066.61|2067.5|2066|2068.69|2067.19|2067.5|2066|0
1650932100000|2022-04-26 00:15:00|2067.46|2065.96|2066.44|2064.94|2067.74|2066.24|2065.78|2064.28|0
1650932400000|2022-04-26 00:20:00|2066.23|2064.73|2066.88|2065.38|2067.97|2066.47|2066.23|2064.73|0
1650932700000|2022-04-26 00:25:00|2067.09|2065.59|2067.11|2065.61|2067.55|2066.05|2066.67|2065.17|0
1650933000000|2022-04-26 00:30:00|2067.12|2065.62|2067.1|2065.6|2067.97|2066.47|2066.24|2064.74|0
1650933300000|2022-04-26 00:35:00|2067.31|2065.81|2067.97|2066.47|2068.4|2066.9|2067.31|2065.81|0
1650933600000|2022-04-26 00:40:00|2067.96|2066.46|2067.56|2066.06|2067.97|2066.47|2066.69|2065.19|0
1650933900000|2022-04-26 00:45:00|2067.55|2066.05|2067.56|2066.06|2067.99|2066.49|2067.13|2065.63|0
1650934200000|2022-04-26 00:50:00|2067.57|2066.07|2067.57|2066.07|2067.57|2066.07|2067.12|2065.62|0
1650934500000|2022-04-26 00:55:00|2068|2066.5|2068.67|2067.17|2068.89|2067.39|2067.56|2066.06|0
1650934800000|2022-04-26 01:00:00|2074.16|2072.66|2074.79|2073.29|2074.79|2073.29|2073.85|2072.35|0
1650935100000|2022-04-26 01:05:00|2074.78|2073.28|2076.18|2074.68|2076.18|2074.68|2074.32|2072.82|0
1650935400000|2022-04-26 01:10:00|2076.26|2074.76|2075.72|2074.22|2076.65|2075.15|2075.71|2074.21|0
1650935700000|2022-04-26 01:15:00|2070.17|2068.67|2069.73|2068.23|2070.61|2069.11|2069.31|2067.81|0
1650936000000|2022-04-26 01:20:00|2069.52|2068.02|2068.42|2066.92|2069.74|2068.24|2068.42|2066.92|0
1650936300000|2022-04-26 01:25:00|2067.99|2066.49|2068.44|2066.94|2069.31|2067.81|2067.99|2066.49|0
1650936600000|2022-04-26 01:30:00|2068.45|2066.95|2069.31|2067.81|2069.31|2067.81|2068|2066.5|0
1650936900000|2022-04-26 01:35:00|2069.3|2067.8|2069.75|2068.25|2070.17|2068.67|2069.3|2067.8|0
1650937200000|2022-04-26 01:40:00|2069.76|2068.26|2069.33|2067.83|2070.65|2069.15|2069.33|2067.83|0
1650937500000|2022-04-26 01:45:00|2069.32|2067.82|2068|2066.5|2069.33|2067.83|2067.12|2065.62|0
1650937800000|2022-04-26 01:50:00|2067.99|2066.49|2068.86|2067.36|2068.86|2067.36|2067.34|2065.84|0
1650938100000|2022-04-26 01:55:00|2068.85|2067.35|2069.5|2068|2069.5|2068|2068.83|2067.33|0
1650938400000|2022-04-26 02:00:00|2069.28|2067.78|2070.15|2068.65|2070.16|2068.66|2068.84|2067.34|0
1650938700000|2022-04-26 02:05:00|2070.16|2068.66|2070.59|2069.09|2071.48|2069.98|2070.15|2068.65|0
1650939000000|2022-04-26 02:10:00|2070.58|2069.08|2070.36|2068.86|2070.59|2069.09|2070.13|2068.63|0
1650939300000|2022-04-26 02:15:00|2070.57|2069.07|2071.01|2069.51|2071.01|2069.51|2069.69|2068.19|0
1650939600000|2022-04-26 02:20:00|2070.8|2069.3|2072.13|2070.63|2072.35|2070.85|2070.57|2069.07|0
1650939900000|2022-04-26 02:25:00|2072.34|2070.84|2072.4|2070.9|2072.84|2071.34|2071.91|2070.41|0
1650940200000|2022-04-26 02:30:00|2072.41|2070.91|2072.18|2070.68|2072.84|2071.34|2071.96|2070.46|0
1650940500000|2022-04-26 02:35:00|2072.4|2070.9|2071.97|2070.47|2072.41|2070.91|2071.76|2070.26|0
1650940800000|2022-04-26 02:40:00|2071.98|2070.48|2074.16|2072.66|2074.38|2072.88|2071.97|2070.47|0
1650941100000|2022-04-26 02:45:00|2073.73|2072.23|2074.59|2073.09|2074.59|2073.09|2073.72|2072.22|0
1650941400000|2022-04-26 02:50:00|2074.58|2073.08|2074.59|2073.09|2074.59|2073.09|2074.15|2072.65|0
1650941700000|2022-04-26 02:55:00|2074.16|2072.66|2074.16|2072.66|2074.59|2073.09|2074.15|2072.65|0
1650942000000|2022-04-26 03:00:00|2074.37|2072.87|2075.04|2073.54|2075.25|2073.75|2074.15|2072.65|0
1650942300000|2022-04-26 03:05:00|2075.03|2073.53|2075.04|2073.54|2075.46|2073.96|2074.6|2073.1|0
1650942600000|2022-04-26 03:10:00|2075.03|2073.53|2075.04|2073.54|2075.04|2073.54|2074.6|2073.1|0
1650942900000|2022-04-26 03:15:00|2075.25|2073.75|2075.22|2073.72|2075.92|2074.42|2074.99|2073.49|0
1650943200000|2022-04-26 03:20:00|2075.44|2073.94|2076.31|2074.81|2076.75|2075.25|2075|2073.5|0
1650943500000|2022-04-26 03:25:00|2076.3|2074.8|2076.33|2074.83|2076.75|2075.25|2076.3|2074.8|0
1650943800000|2022-04-26 03:30:00|2076.32|2074.82|2075.89|2074.39|2076.77|2075.27|2075.88|2074.38|0
1650944100000|2022-04-26 03:35:00|2076.11|2074.61|2076.31|2074.81|2076.78|2075.28|2075.88|2074.38|0
1650944400000|2022-04-26 03:40:00|2075.88|2074.38|2075.85|2074.35|2076.28|2074.78|2075.43|2073.93|0
1650944700000|2022-04-26 03:45:00|2075.86|2074.36|2075.86|2074.36|2076.29|2074.79|2075.42|2073.92|0
1650945000000|2022-04-26 03:50:00|2076.28|2074.78|2076.06|2074.56|2076.29|2074.79|2075.84|2074.34|0
1650945300000|2022-04-26 03:55:00|2076.27|2074.77|2076.05|2074.55|2076.28|2074.78|2075.85|2074.35|0
1650945600000|2022-04-26 04:00:00|2076.26|2074.76|2076.48|2074.98|2076.91|2075.41|2076.04|2074.54|0
1650945900000|2022-04-26 04:05:00|2076.7|2075.2|2076.02|2074.52|2076.9|2075.4|2076.02|2074.52|0
1650946200000|2022-04-26 04:10:00|2075.59|2074.09|2076.45|2074.95|2076.46|2074.96|2075.58|2074.08|0
1650946500000|2022-04-26 04:15:00|2076.02|2074.52|2076.02|2074.52|2076.03|2074.53|2076.02|2074.52|0
1650946800000|2022-04-26 04:20:00|2076.01|2074.51|2076|2074.5|2076.01|2074.51|2075.57|2074.07|0
1650947100000|2022-04-26 04:25:00|2075.91|2074.41|2075.8|2074.3|2075.91|2074.41|2075.8|2074.3|0
1650947400000|2022-04-26 04:30:00|2081.77|2080.27|2082.7|2081.2|2082.7|2081.2|2081.76|2080.26|0
1650947700000|2022-04-26 04:35:00|2082.62|2081.12|2082.23|2080.73|2082.7|2081.2|2081.76|2080.26|0
1650948000000|2022-04-26 04:40:00|2082.24|2080.74|2081.77|2080.27|2082.7|2081.2|2081.3|2079.8|0
1650948300000|2022-04-26 04:45:00|2076.25|2074.75|2077.11|2075.61|2077.11|2075.61|2076.24|2074.74|0
1650948600000|2022-04-26 04:50:00|2076.9|2075.4|2076.6|2075.1|2076.9|2075.4|2076.25|2074.75|0
1650948900000|2022-04-26 04:55:00|2077.03|2075.53|2076.6|2075.1|2077.03|2075.53|2076.17|2074.67|0
1650949200000|2022-04-26 05:00:00|2076.59|2075.09|2076.6|2075.1|2077.04|2075.54|2076.58|2075.08|0
1650949500000|2022-04-26 05:05:00|2076.17|2074.67|2074.29|2072.79|2076.17|2074.67|2073.86|2072.36|0
1650949800000|2022-04-26 05:10:00|2074.28|2072.78|2074.29|2072.79|2075.19|2073.69|2074.28|2072.78|0
1650950100000|2022-04-26 05:15:00|2074.3|2072.8|2073.47|2071.97|2074.78|2073.28|2073.45|2071.95|0
1650950400000|2022-04-26 05:20:00|2073.46|2071.96|2073.47|2071.97|2074.55|2073.05|2073.44|2071.94|0
1650950700000|2022-04-26 05:25:00|2073.05|2071.55|2073.46|2071.96|2073.49|2071.99|2072.82|2071.32|0
1650951000000|2022-04-26 05:30:00|2073.47|2071.97|2074.34|2072.84|2074.79|2073.29|2073.46|2071.96|0
1650951300000|2022-04-26 05:35:00|2074.33|2072.83|2074.12|2072.62|2074.77|2073.27|2073.9|2072.4|0
1650951600000|2022-04-26 05:40:00|2074.13|2072.63|2074.79|2073.29|2074.79|2073.29|2074.13|2072.63|0
1650951900000|2022-04-26 05:45:00|2074.8|2073.3|2075.22|2073.72|2075.44|2073.94|2074.79|2073.29|0
1650952200000|2022-04-26 05:50:00|2075.23|2073.73|2077.4|2075.9|2077.4|2075.9|2075.22|2073.72|0
1650952500000|2022-04-26 05:55:00|2076.97|2075.47|2074.35|2072.85|2076.97|2075.47|2074.35|2072.85|0
1650952800000|2022-04-26 06:00:00|2074.34|2072.84|2073.89|2072.39|2076.52|2075.02|2072.16|2070.66|0
1650953100000|2022-04-26 06:05:00|2073.88|2072.38|2072.58|2071.08|2073.88|2072.38|2071.25|2069.75|0
1650953400000|2022-04-26 06:10:00|2072.15|2070.65|2071.69|2070.19|2073.9|2072.4|2071.47|2069.97|0
1650953700000|2022-04-26 06:15:00|2071.7|2070.2|2070.88|2069.38|2071.7|2070.2|2069.03|2067.53|0
1650954000000|2022-04-26 06:20:00|2070.45|2068.95|2069.21|2067.71|2070.66|2069.16|2068.87|2067.37|0
1650954300000|2022-04-26 06:25:00|2069.22|2067.72|2071.26|2069.76|2071.26|2069.76|2068.72|2067.22|0
1650954600000|2022-04-26 06:30:00|2071.69|2070.19|2066.45|2065.05|2071.7|2070.2|2065.95|2064.55|159
1650954900000|2022-04-26 06:35:00|2066.57|2065.17|2065.7|2064.3|2067.32|2065.92|2065.45|2064.05|44
1650955200000|2022-04-26 06:40:00|2065.45|2064.05|2064.57|2063.17|2065.95|2064.55|2063.82|2062.42|90
1650955500000|2022-04-26 06:45:00|2064.45|2063.05|2067.07|2065.67|2067.2|2065.8|2064.2|2062.8|44
1650955800000|2022-04-26 06:50:00|2066.95|2065.55|2068.07|2066.67|2068.2|2066.8|2066.95|2065.55|54
1650956100000|2022-04-26 06:55:00|2068.55|2067.05|2071.27|2069.77|2071.27|2069.77|2067.66|2066.16|0
1650956400000|2022-04-26 07:00:00|2071.29|2069.79|2069.87|2069.37|2072|2071.5|2064|2063.5|5440
1650956700000|2022-04-26 07:05:00|2069.62|2069.12|2062.37|2061.87|2070|2069.5|2061.5|2061|2888
1650957000000|2022-04-26 07:10:00|2062.5|2062|2063.12|2062.62|2066.5|2066|2058.5|2058|2954
1650957300000|2022-04-26 07:15:00|2063|2062.5|2061.12|2060.62|2065|2064.5|2058.75|2058.25|1540
1650957600000|2022-04-26 07:20:00|2061|2060.5|2060.87|2060.37|2061.5|2061|2055.75|2055.25|1986
1650957900000|2022-04-26 07:25:00|2060.75|2060.25|2062|2061.5|2063.5|2063|2058.75|2058.25|1062
1650958200000|2022-04-26 07:30:00|2061.75|2061.25|2065.25|2064.75|2066.5|2066|2060.5|2060|1742
1650958500000|2022-04-26 07:35:00|2065.5|2065|2065.87|2065.37|2066.25|2065.75|2063.25|2062.75|1028
1650958800000|2022-04-26 07:40:00|2066.11|2065.61|2067.24|2066.74|2068.49|2067.99|2065.49|2064.99|1022
1650959100000|2022-04-26 07:45:00|2066.99|2066.49|2069.74|2069.24|2070.24|2069.74|2064.74|2064.24|992
1650959400000|2022-04-26 07:50:00|2069.99|2069.49|2070.99|2070.49|2073.86|2073.36|2069.99|2069.49|1553
1650959700000|2022-04-26 07:55:00|2071.11|2070.61|2064.24|2063.74|2071.99|2071.49|2064.24|2063.74|1240
1650960000000|2022-04-26 08:00:00|2064.11|2063.61|2062.99|2062.49|2066.99|2066.49|2061.74|2061.24|1371
1650960300000|2022-04-26 08:05:00|2063.11|2062.61|2061.86|2061.36|2063.74|2063.24|2061.36|2060.86|985
1650960600000|2022-04-26 08:10:00|2061.99|2061.49|2065.86|2065.36|2065.86|2065.36|2061.74|2061.24|856
1650960900000|2022-04-26 08:15:00|2065.74|2065.24|2071.24|2070.74|2071.99|2071.49|2065.74|2065.24|840
1650961200000|2022-04-26 08:20:00|2071.49|2070.99|2073.36|2072.86|2073.49|2072.99|2071.24|2070.74|826
1650961500000|2022-04-26 08:25:00|2073.24|2072.74|2072.24|2071.74|2074.11|2073.61|2071.49|2070.99|559
1650961800000|2022-04-26 08:30:00|2072.11|2071.61|2071.24|2070.74|2072.49|2071.99|2069.86|2069.36|630
1650962100000|2022-04-26 08:35:00|2070.99|2070.49|2071.11|2070.61|2071.74|2071.24|2069.49|2068.99|449
1650962400000|2022-04-26 08:40:00|2070.99|2070.49|2074.36|2073.86|2074.36|2073.86|2070.74|2070.24|741
1650962700000|2022-04-26 08:45:00|2074.24|2073.74|2075.49|2074.99|2076.36|2075.86|2074.24|2073.74|889
1650963000000|2022-04-26 08:50:00|2075.74|2075.24|2076.61|2076.11|2077.99|2077.49|2074.99|2074.49|877
1650963300000|2022-04-26 08:55:00|2076.49|2075.99|2078.99|2078.49|2079.24|2078.74|2075.74|2075.24|875
1650963600000|2022-04-26 09:00:00|2079.24|2078.74|2071.99|2071.49|2080.24|2079.74|2071.61|2071.11|2166
1650963900000|2022-04-26 09:05:00|2072.24|2071.74|2075.99|2075.49|2077.24|2076.74|2070.74|2070.24|1203
1650964200000|2022-04-26 09:10:00|2076.24|2075.74|2075.74|2075.24|2077.24|2076.74|2073.99|2073.49|715
1650964500000|2022-04-26 09:15:00|2075.49|2074.99|2074.49|2073.99|2075.99|2075.49|2073.11|2072.61|707
1650964800000|2022-04-26 09:20:00|2074.24|2073.74|2074.86|2074.36|2075.24|2074.74|2072.49|2071.99|532
1650965100000|2022-04-26 09:25:00|2074.99|2074.49|2071.49|2070.99|2075.49|2074.99|2070.74|2070.24|720
1650965400000|2022-04-26 09:30:00|2071.61|2071.11|2074.74|2074.24|2074.99|2074.49|2071.36|2070.86|693
1650965700000|2022-04-26 09:35:00|2074.86|2074.36|2076.49|2075.99|2078.24|2077.74|2074.74|2074.24|560
1650966000000|2022-04-26 09:40:00|2076.36|2075.86|2074.49|2073.99|2076.49|2075.99|2074.24|2073.74|460
1650966300000|2022-04-26 09:45:00|2074.36|2073.86|2071.24|2070.74|2074.49|2073.99|2070.74|2070.24|519
1650966600000|2022-04-26 09:50:00|2071.11|2070.61|2070.36|2069.86|2071.49|2070.99|2069.24|2068.74|537
1650966900000|2022-04-26 09:55:00|2070.24|2069.74|2072.74|2072.24|2073.11|2072.61|2069.61|2069.11|627
1650967200000|2022-04-26 10:00:00|2072.49|2071.99|2072.49|2071.99|2072.99|2072.49|2071.24|2070.74|488
1650967500000|2022-04-26 10:05:00|2072.36|2071.86|2070.61|2070.11|2072.49|2071.99|2069.11|2068.61|416
1650967800000|2022-04-26 10:10:00|2070.49|2069.99|2069.99|2069.49|2071.49|2070.99|2068.99|2068.49|351
1650968100000|2022-04-26 10:15:00|2070.24|2069.74|2068.11|2067.61|2070.36|2069.86|2066.49|2065.99|655
1650968400000|2022-04-26 10:20:00|2067.99|2067.49|2068.74|2068.24|2069.24|2068.74|2067.24|2066.74|464
1650968700000|2022-04-26 10:25:00|2068.86|2068.36|2067.99|2067.49|2068.99|2068.49|2066.24|2065.74|531
1650969000000|2022-04-26 10:30:00|2067.86|2067.36|2069.49|2068.99|2070.24|2069.74|2067.36|2066.86|491
1650969300000|2022-04-26 10:35:00|2069.61|2069.11|2072.49|2071.99|2072.99|2072.49|2069.24|2068.74|359
1650969600000|2022-04-26 10:40:00|2072.74|2072.24|2071.49|2070.99|2072.74|2072.24|2070.74|2070.24|354
1650969900000|2022-04-26 10:45:00|2071.36|2070.86|2073.11|2072.61|2073.49|2072.99|2071.36|2070.86|313
1650970200000|2022-04-26 10:50:00|2073.24|2072.74|2073.24|2072.74|2074.24|2073.74|2072.74|2072.24|282
1650970500000|2022-04-26 10:55:00|2073.11|2072.61|2072.24|2071.74|2073.99|2073.49|2071.74|2071.24|389
1650970800000|2022-04-26 11:00:00|2072.36|2071.86|2067.49|2066.99|2072.36|2071.86|2064.24|2063.74|1355
1650971100000|2022-04-26 11:05:00|2067.36|2066.86|2068.11|2067.61|2068.49|2067.99|2065.86|2065.36|631
1650971400000|2022-04-26 11:10:00|2067.99|2067.49|2067.99|2067.49|2068.74|2068.24|2065.74|2065.24|451
1650971700000|2022-04-26 11:15:00|2067.86|2067.36|2069.49|2068.99|2069.74|2069.24|2067.61|2067.11|291
1650972000000|2022-04-26 11:20:00|2069.36|2068.86|2069.86|2069.36|2070.61|2070.11|2068.74|2068.24|253
1650972300000|2022-04-26 11:25:00|2069.99|2069.49|2070.49|2069.99|2071.24|2070.74|2069.49|2068.99|300
1650972600000|2022-04-26 11:30:00|2070.61|2070.11|2069.24|2068.74|2070.99|2070.49|2068.99|2068.49|361
1650972900000|2022-04-26 11:35:00|2069.11|2068.61|2067.74|2067.24|2069.49|2068.99|2067.24|2066.74|316
1650973200000|2022-04-26 11:40:00|2067.5|2067|2068.75|2068.25|2069|2068.5|2067.25|2066.75|260
1650973500000|2022-04-26 11:45:00|2068.62|2068.12|2068.75|2068.25|2069.75|2069.25|2068.5|2068|228
1650973800000|2022-04-26 11:50:00|2068.87|2068.37|2068.12|2067.62|2069.5|2069|2068.12|2067.62|351
1650974100000|2022-04-26 11:55:00|2068.25|2067.75|2067.62|2067.12|2068.5|2068|2066.75|2066.25|269
1650974400000|2022-04-26 12:00:00|2067.75|2067.25|2067|2066.5|2068|2067.5|2066.75|2066.25|319
1650974700000|2022-04-26 12:05:00|2067.5|2067|2068.25|2067.75|2069|2068.5|2066.75|2066.25|502
1650975000000|2022-04-26 12:10:00|2068.37|2067.87|2070|2069.5|2071.25|2070.75|2067.75|2067.25|579
1650975300000|2022-04-26 12:15:00|2070.12|2069.62|2066.5|2066|2070.25|2069.75|2066.5|2066|618
1650975600000|2022-04-26 12:20:00|2066.25|2065.75|2065.75|2065.25|2066.25|2065.75|2065.25|2064.75|596
1650975900000|2022-04-26 12:25:00|2065.25|2064.75|2064.25|2063.75|2066.12|2065.62|2063.87|2063.37|605
1650976200000|2022-04-26 12:30:00|2064.75|2064.25|2062.5|2062|2064.87|2064.37|2062.25|2061.75|679
1650976500000|2022-04-26 12:35:00|2062.25|2061.75|2056.75|2056.25|2062.5|2062|2054.25|2053.75|1303
1650976800000|2022-04-26 12:40:00|2056.87|2056.37|2052.25|2051.75|2057|2056.5|2052.25|2051.75|1341
1650977100000|2022-04-26 12:45:00|2052|2051.5|2052.25|2051.75|2053|2052.5|2051.25|2050.75|698
1650977400000|2022-04-26 12:50:00|2052.5|2052|2052.75|2052.25|2053.87|2053.37|2051.75|2051.25|747
1650977700000|2022-04-26 12:55:00|2052.62|2052.12|2051.5|2051|2052.75|2052.25|2051.25|2050.75|728
1650978000000|2022-04-26 13:00:00|2051.62|2051.12|2050|2049.5|2051.75|2051.25|2048.37|2047.87|840
1650978300000|2022-04-26 13:05:00|2049.75|2049.25|2049.25|2048.75|2049.75|2049.25|2047.5|2047|601
1650978600000|2022-04-26 13:10:00|2049|2048.5|2047.37|2046.87|2049|2048.5|2046.5|2046|965
1650978900000|2022-04-26 13:15:00|2047.5|2047|2047.25|2046.75|2048.75|2048.25|2046.5|2046|761
1650979200000|2022-04-26 13:20:00|2047.12|2046.62|2045.5|2045|2048|2047.5|2044.5|2044|1142
1650979500000|2022-04-26 13:25:00|2045.62|2045.12|2048.25|2047.75|2049.25|2048.75|2044.75|2044.25|793
1650979800000|2022-04-26 13:30:00|2048.37|2047.87|2046.5|2046|2048.75|2048.25|2045.75|2045.25|1287
1650980100000|2022-04-26 13:35:00|2046.62|2046.12|2047|2046.5|2049|2048.5|2045.75|2045.25|889
1650980400000|2022-04-26 13:40:00|2046.75|2046.25|2042.62|2042.12|2048|2047.5|2041.75|2041.25|1465
1650980700000|2022-04-26 13:45:00|2042.75|2042.25|2044.5|2044|2047|2046.5|2042.5|2042|1325
1650981000000|2022-04-26 13:50:00|2044.37|2043.87|2042.5|2042|2045.5|2045|2042.37|2041.87|1120
1650981300000|2022-04-26 13:55:00|2042.62|2042.12|2045.12|2044.62|2045.25|2044.75|2042.62|2042.12|1223
1650981600000|2022-04-26 14:00:00|2045|2044.5|2045.37|2044.87|2045.62|2045.12|2042.12|2041.62|1372
1650981900000|2022-04-26 14:05:00|2045.25|2044.75|2048|2047.5|2049|2048.5|2045.25|2044.75|1689
1650982200000|2022-04-26 14:10:00|2047.78|2047.28|2044.78|2044.28|2048.78|2048.28|2044.53|2044.03|1309
1650982500000|2022-04-26 14:15:00|2044.53|2044.03|2039.53|2039.03|2044.78|2044.28|2039.03|2038.53|1573
1650982800000|2022-04-26 14:20:00|2039.4|2038.9|2039.15|2038.65|2040.78|2040.28|2036.78|2036.28|1327
1650983100000|2022-04-26 14:25:00|2039.03|2038.53|2040.03|2039.53|2040.03|2039.53|2035.78|2035.28|1316
1650983400000|2022-04-26 14:30:00|2039.78|2039.28|2035.78|2035.28|2039.78|2039.28|2035.53|2035.03|1290
1650983700000|2022-04-26 14:35:00|2035.9|2035.4|2032.15|2031.65|2038.53|2038.03|2032.15|2031.65|2604
1650984000000|2022-04-26 14:40:00|2032.28|2031.78|2031.28|2030.78|2033.65|2033.15|2030.03|2029.53|1806
1650984300000|2022-04-26 14:45:00|2031.03|2030.53|2030.28|2029.78|2033.78|2033.28|2029.53|2029.03|1468
1650984600000|2022-04-26 14:50:00|2030.15|2029.65|2029.28|2028.78|2031.28|2030.78|2027.28|2026.78|1748
1650984900000|2022-04-26 14:55:00|2029.15|2028.65|2028.03|2027.53|2030.78|2030.28|2027.53|2027.03|1164
1650985200000|2022-04-26 15:00:00|2027.78|2027.28|2024.53|2024.03|2027.78|2027.28|2024.03|2023.53|2203
1650985500000|2022-04-26 15:05:00|2024.28|2023.78|2024.53|2024.03|2025.9|2025.4|2022.9|2022.4|2053
1650985800000|2022-04-26 15:10:00|2024.28|2023.78|2024.65|2024.15|2025.53|2025.03|2021.53|2021.03|1932
1650986100000|2022-04-26 15:15:00|2024.78|2024.28|2021.03|2020.53|2024.78|2024.28|2020.28|2019.78|2853
1650986400000|2022-04-26 15:20:00|2021.15|2020.65|2021.37|2019.87|2024.78|2024.28|2019.65|2019.15|4547
1650986700000|2022-04-26 15:25:00|2018.02|2016.52|2017.08|2015.58|2019.73|2018.23|2016.23|2014.73|2341
1650987000000|2022-04-26 15:30:00|2017.5|2016|2017.25|2015.85|2019.5|2018.1|2016|2014.6|229
1650987300000|2022-04-26 15:35:00|2017.13|2015.73|2016.13|2014.73|2017.13|2015.73|2014.63|2013.23|141
1650987600000|2022-04-26 15:40:00|2016|2014.6|2014.75|2013.35|2016|2014.6|2013.5|2012.1|180
1650987900000|2022-04-26 15:45:00|2014.38|2012.98|2016.13|2014.73|2016.63|2015.23|2014.38|2012.98|18
1650988200000|2022-04-26 15:50:00|2016.38|2014.98|2016|2014.6|2016.88|2015.48|2015.75|2014.35|27
1650988500000|2022-04-26 15:55:00|2015.88|2014.48|2013.92|2012.42|2015.88|2014.48|2013.25|2011.85|33
1650988800000|2022-04-26 16:00:00|2013.93|2012.43|2014.85|2013.35|2016.54|2015.04|2013.5|2012|0
1650989100000|2022-04-26 16:05:00|2014.86|2013.36|2017.11|2015.61|2017.12|2015.62|2014.41|2012.91|0
1650989400000|2022-04-26 16:10:00|2017.12|2015.62|2018.69|2017.19|2018.88|2017.38|2017.06|2015.56|0
1650989700000|2022-04-26 16:15:00|2018.48|2016.98|2019.57|2018.07|2020.47|2018.97|2018.48|2016.98|0
1650990000000|2022-04-26 16:20:00|2019.59|2018.09|2020.93|2019.43|2021.85|2020.35|2019.59|2018.09|0
1650990300000|2022-04-26 16:25:00|2020.92|2019.42|2023.48|2021.98|2024.37|2022.87|2020.92|2019.42|0
1650990600000|2022-04-26 16:30:00|2023.27|2021.77|2020.31|2018.81|2023.95|2022.45|2019.86|2018.36|0
1650990900000|2022-04-26 16:35:00|2020.3|2018.8|2019.35|2017.85|2021.21|2019.71|2018.49|2016.99|0
1650991200000|2022-04-26 16:40:00|2019.36|2017.86|2018.93|2017.43|2019.84|2018.34|2018.47|2016.97|0
1650991500000|2022-04-26 16:45:00|2018.92|2017.42|2018.86|2017.36|2018.94|2017.44|2017.98|2016.48|0
1650991800000|2022-04-26 16:50:00|2018.85|2017.35|2019.42|2017.92|2020.73|2019.23|2018.84|2017.34|0
1650992100000|2022-04-26 16:55:00|2019.4|2017.9|2026.56|2025.06|2026.86|2025.36|2018.95|2017.45|0
1650992400000|2022-04-26 17:00:00|2026.54|2025.04|2016.9|2015.4|2026.54|2025.04|2016.45|2014.95|0
1650992700000|2022-04-26 17:05:00|2016.91|2015.41|2017.34|2015.84|2018.67|2017.17|2016.47|2014.97|0
1650993000000|2022-04-26 17:10:00|2017.33|2015.83|2015.12|2013.62|2017.99|2016.49|2015.11|2013.61|0
1650993300000|2022-04-26 17:15:00|2014.9|2013.4|2012.97|2011.47|2015.58|2014.08|2012.95|2011.45|0
1650993600000|2022-04-26 17:20:00|2012.98|2011.48|2013.01|2011.51|2014.41|2012.91|2012.97|2011.47|0
1650993900000|2022-04-26 17:25:00|2013.02|2011.52|2012.96|2011.46|2014.33|2012.83|2012.93|2011.43|0
1650994200000|2022-04-26 17:30:00|2012.95|2011.45|2015.23|2013.73|2015.7|2014.2|2012.9|2011.4|0
1650994500000|2022-04-26 17:35:00|2015.22|2013.72|2015.68|2014.18|2016.13|2014.63|2013.88|2012.38|0
1650994800000|2022-04-26 17:40:00|2015.67|2014.17|2017.95|2016.45|2019.07|2017.57|2015.24|2013.74|0
1650995100000|2022-04-26 17:45:00|2017.97|2016.47|2017.05|2015.55|2018.41|2016.91|2016.56|2015.06|0
1650995400000|2022-04-26 17:50:00|2017.06|2015.56|2015.65|2014.15|2017.49|2015.99|2015.65|2014.15|0
1650995700000|2022-04-26 17:55:00|2015.66|2014.16|2016.58|2015.08|2017.49|2015.99|2015.65|2014.15|0
1650996000000|2022-04-26 18:00:00|2016.59|2015.09|2016.58|2015.08|2017.05|2015.55|2015.24|2013.74|0
1650996300000|2022-04-26 18:05:00|2016.56|2015.06|2016.13|2014.63|2017.5|2016|2015.7|2014.2|0
1650996600000|2022-04-26 18:10:00|2016.56|2015.06|2017.84|2016.34|2018.83|2017.33|2016.12|2014.62|0
1650996900000|2022-04-26 18:15:00|2017.83|2016.33|2017.4|2015.9|2019.64|2018.14|2016.05|2014.55|0
1650997200000|2022-04-26 18:20:00|2017.41|2015.91|2019.66|2018.16|2020.57|2019.07|2016.96|2015.46|0
1650997500000|2022-04-26 18:25:00|2019.67|2018.17|2019.22|2017.72|2020.33|2018.83|2018.28|2016.78|0
1650997800000|2022-04-26 18:30:00|2019.21|2017.71|2019.18|2017.68|2019.66|2018.16|2017.82|2016.32|0
1650998100000|2022-04-26 18:35:00|2019.19|2017.69|2019.65|2018.15|2021|2019.5|2019.17|2017.67|0
1650998400000|2022-04-26 18:40:00|2019.64|2018.14|2016.1|2014.6|2019.64|2018.14|2016.09|2014.59|0
1650998700000|2022-04-26 18:45:00|2016.09|2014.59|2016.12|2014.62|2017.48|2015.98|2015.64|2014.14|0
1650999000000|2022-04-26 18:50:00|2016.11|2014.61|2018.8|2017.3|2018.82|2017.32|2016.1|2014.6|0
1650999300000|2022-04-26 18:55:00|2018.82|2017.32|2020.16|2018.66|2020.64|2019.14|2018.78|2017.28|0
1650999600000|2022-04-26 19:00:00|2020.17|2018.67|2018.12|2016.62|2021.52|2020.02|2018.12|2016.62|0
1650999900000|2022-04-26 19:05:00|2018.11|2016.61|2016.74|2015.24|2018.14|2016.64|2016.29|2014.79|0
1651000200000|2022-04-26 19:10:00|2016.75|2015.25|2014.04|2012.54|2018.52|2017.02|2013.59|2012.09|0
1651000500000|2022-04-26 19:15:00|2014.03|2012.53|2011.81|2010.31|2014.47|2012.97|2010.45|2008.95|0
1651000800000|2022-04-26 19:20:00|2011.82|2010.32|2012.79|2011.29|2013.67|2012.17|2011.39|2009.89|0
1651001100000|2022-04-26 19:25:00|2012.8|2011.3|2011.44|2009.94|2013.25|2011.75|2010.98|2009.48|0
1651001400000|2022-04-26 19:30:00|2011.43|2009.93|2009.95|2008.45|2012.33|2010.83|2009.92|2008.42|0
1651001700000|2022-04-26 19:35:00|2009.94|2008.44|2008.9|2007.4|2009.95|2008.45|2006.15|2004.65|0
1651002000000|2022-04-26 19:40:00|2008.89|2007.39|2008.91|2007.41|2009.82|2008.32|2007.51|2006.01|0
1651002300000|2022-04-26 19:45:00|2008.9|2007.4|2006.28|2004.78|2009.83|2008.33|2006.2|2004.7|0
1651002600000|2022-04-26 19:50:00|2006.27|2004.77|2004.83|2003.33|2008.13|2006.63|2004.83|2003.33|0
1651002900000|2022-04-26 19:55:00|2004.84|2003.34|2004.22|2002.72|2006.21|2004.71|2004.22|2002.72|0
1651003200000|2022-04-26 20:00:00|2004.21|2002.71|2004.56|2003.06|2006.72|2005.22|2001.94|2000.44|0
1651003500000|2022-04-26 20:05:00|2004.55|2003.05|1998.08|1996.58|2004.97|2003.47|1997.17|1995.67|0
1651003800000|2022-04-26 20:10:00|1998.09|1996.59|2000.15|1998.65|2002.06|2000.56|1997.82|1996.32|0
1651004100000|2022-04-26 20:15:00|2000.02|1998.52|2001.46|1999.96|2002|2000.5|1999.71|1998.21|0
1651004400000|2022-04-26 20:20:00|2001.55|2000.05|1998.6|1997.1|2001.73|2000.23|1998.28|1996.78|0
1651004700000|2022-04-26 20:25:00|1998.69|1997.19|1998.77|1997.27|1998.78|1997.28|1997.56|1996.06|0
1651005000000|2022-04-26 20:30:00|1998.69|1997.19|1998.37|1996.87|1998.78|1997.28|1997.74|1996.24|0
1651005300000|2022-04-26 20:35:00|1998.33|1996.83|1997.74|1996.24|1998.78|1997.28|1997.33|1995.83|0
1651005600000|2022-04-26 20:40:00|1997.78|1996.28|1995.15|1993.65|1997.83|1996.33|1994.8|1993.3|0
1651005900000|2022-04-26 20:45:00|1995.19|1993.69|1995.19|1993.69|1996.46|1994.96|1994.88|1993.38|0
1651006200000|2022-04-26 20:50:00|1995.24|1993.74|1995.14|1993.64|1995.29|1993.79|1994.32|1992.82|0
1651006500000|2022-04-26 20:55:00|1995.18|1993.68|1995.37|1993.87|1995.73|1994.23|1995.05|1993.55|0
1651006800000|2022-04-26 21:00:00|1995.38|1993.88|1996.97|1995.47|1997.01|1995.51|1995.38|1993.88|0
1651007100000|2022-04-26 21:05:00|1997.01|1995.51|1997.43|1995.93|1997.43|1995.93|1997.01|1995.51|0
1651007400000|2022-04-26 21:10:00|1997.38|1995.88|1997.78|1996.28|1997.78|1996.28|1997.19|1995.69|0
1651007700000|2022-04-26 21:15:00|1997.83|1996.33|1997.83|1996.33|1997.92|1996.42|1997.46|1995.96|0
1651008000000|2022-04-26 21:20:00|1997.78|1996.28|1997.83|1996.33|1998.19|1996.69|1997.74|1996.24|0
1651008300000|2022-04-26 21:25:00|1997.82|1996.32|1998.64|1997.14|1998.73|1997.23|1997.74|1996.24|0
1651008600000|2022-04-26 21:30:00|1998.69|1997.19|1999.19|1997.69|1999.68|1998.18|1998.64|1997.14|0
1651008900000|2022-04-26 21:35:00|1999.23|1997.73|1999|1997.5|1999.32|1997.82|1998.78|1997.28|0
1651009200000|2022-04-26 21:40:00|1999.01|1997.51|1999|1997.5|1999.23|1997.73|1998.91|1997.41|0
1651009500000|2022-04-26 21:45:00|1999.01|1997.51|1998.96|1997.46|1999.37|1997.87|1998.96|1997.46|0
1651009800000|2022-04-26 21:50:00|1998.95|1997.45|1999.41|1997.91|1999.46|1997.96|1998.69|1997.19|0
1651010100000|2022-04-26 21:55:00|1999.32|1997.82|1999.68|1998.18|1999.68|1998.18|1999.28|1997.78|0
1651010400000|2022-04-26 22:00:00|1999.7|1998.2|2002.17|2000.67|2002.45|2000.95|1999.68|1998.18|0
1651010700000|2022-04-26 22:05:00|2002.18|2000.68|2005.42|2003.92|2006.23|2004.73|2002.08|2000.58|0
1651011000000|2022-04-26 22:10:00|2005.51|2004.01|2006.16|2004.66|2007.02|2005.52|2005.42|2003.92|0
1651011300000|2022-04-26 22:15:00|2006.12|2004.62|2005.27|2003.77|2006.71|2005.21|2004.4|2002.9|0
1651011600000|2022-04-26 22:20:00|2005.31|2003.81|2007.48|2005.98|2007.48|2005.98|2005.09|2003.59|0
1651011900000|2022-04-26 22:25:00|2007.44|2005.94|2009.41|2007.91|2009.67|2008.17|2007.03|2005.53|0
1651012200000|2022-04-26 22:30:00|2009.5|2008|2008.46|2006.96|2009.95|2008.45|2008.41|2006.91|0
1651012500000|2022-04-26 22:35:00|2008.55|2007.05|2007.33|2005.83|2008.86|2007.36|2007.24|2005.74|0
1651012800000|2022-04-26 22:40:00|2007.34|2005.84|2005.55|2004.05|2007.47|2005.97|2005.46|2003.96|0
1651013100000|2022-04-26 22:45:00|2005.6|2004.1|2005.78|2004.28|2006.23|2004.73|2005.23|2003.73|0
1651013400000|2022-04-26 22:50:00|2005.77|2004.27|2006.86|2005.36|2007.27|2005.77|2005.55|2004.05|0
1651013700000|2022-04-26 22:55:00|2006.87|2005.37|2005.96|2004.46|2007.13|2005.63|2005.73|2004.23|0
1651014000000|2022-04-26 23:00:00|2006|2004.5|2006.55|2005.05|2006.73|2005.23|2005.91|2004.41|0
1651014300000|2022-04-26 23:05:00|2006.54|2005.04|2007.27|2005.77|2007.41|2005.91|2006.41|2004.91|0
1651014600000|2022-04-26 23:10:00|2007.36|2005.86|2007.18|2005.68|2007.68|2006.18|2006.55|2005.05|0
1651014900000|2022-04-26 23:15:00|2007.13|2005.63|2007.18|2005.68|2007.45|2005.95|2006.91|2005.41|0
1651015200000|2022-04-26 23:20:00|2007.23|2005.73|2007.36|2005.86|2007.5|2006|2007.18|2005.68|0
1651015500000|2022-04-26 23:25:00|2007.4|2005.9|2006.91|2005.41|2007.77|2006.27|2006.73|2005.23|0
1651015800000|2022-04-26 23:30:00|2006.86|2005.36|2007.86|2006.36|2008.22|2006.72|2006.82|2005.32|0
1651016100000|2022-04-26 23:35:00|2007.9|2006.4|2008.13|2006.63|2008.22|2006.72|2007.27|2005.77|0
1651016400000|2022-04-26 23:40:00|2008.12|2006.62|2008.13|2006.63|2008.67|2007.17|2007.81|2006.31|0
1651016700000|2022-04-26 23:45:00|2008.17|2006.67|2008.67|2007.17|2008.76|2007.26|2008.04|2006.54|0
1651017000000|2022-04-26 23:50:00|2008.68|2007.18|2008.54|2007.04|2009.4|2007.9|2008.45|2006.95|0
1651017300000|2022-04-26 23:55:00|2008.58|2007.08|2008.38|2006.88|2009.2|2007.7|2008.11|2006.61|0
1651017600000|2022-04-27 00:00:00|2008.43|2006.93|2008.83|2007.33|2009.38|2007.88|2008.29|2006.79|0
1651017900000|2022-04-27 00:05:00|2008.88|2007.38|2008.65|2007.15|2009.2|2007.7|2008.29|2006.79|0
1651018200000|2022-04-27 00:10:00|2008.61|2007.11|2007.22|2005.72|2008.74|2007.24|2007.15|2005.65|0
1651018500000|2022-04-27 00:15:00|2007.23|2005.73|2005.81|2004.31|2007.36|2005.86|2004.3|2002.8|0
1651018800000|2022-04-27 00:20:00|2005.6|2004.1|2006.69|2005.19|2007.15|2005.65|2005.38|2003.88|0
1651019100000|2022-04-27 00:25:00|2006.68|2005.18|2004.96|2003.46|2007.13|2005.63|2004.53|2003.03|0
1651019400000|2022-04-27 00:30:00|2004.95|2003.45|2003.64|2002.14|2004.96|2003.46|2003.64|2002.14|0
1651019700000|2022-04-27 00:35:00|2003.65|2002.15|2003.18|2001.68|2004.52|2003.02|2003.18|2001.68|0
1651020000000|2022-04-27 00:40:00|2003.19|2001.69|2002.73|2001.23|2003.62|2002.12|2000.97|1999.47|0
1651020300000|2022-04-27 00:45:00|2002.74|2001.24|2002.3|2000.8|2003.17|2001.67|2001.42|1999.92|0
1651020600000|2022-04-27 00:50:00|2002.31|2000.81|2003.62|2002.12|2003.62|2002.12|2002.3|2000.8|0
1651020900000|2022-04-27 00:55:00|2003.83|2002.33|2002.25|2000.75|2004.71|2003.21|2001.36|1999.86|0
1651021200000|2022-04-27 01:00:00|2002.24|2000.74|2003.11|2001.61|2003.99|2002.49|2001.82|2000.32|0
1651021500000|2022-04-27 01:05:00|2003.1|2001.6|2005.32|2003.82|2005.76|2004.26|2003.1|2001.6|0
1651021800000|2022-04-27 01:10:00|2004.89|2003.39|2003.18|2001.68|2004.9|2003.4|2003.17|2001.67|0
1651022100000|2022-04-27 01:15:00|2003.17|2001.67|2004.51|2003.01|2005.6|2004.1|2003.17|2001.67|0
1651022400000|2022-04-27 01:20:00|2004.52|2003.02|2007.58|2006.08|2008.01|2006.51|2004.52|2003.02|0
1651022700000|2022-04-27 01:25:00|2007.57|2006.07|2008.46|2006.96|2008.9|2007.4|2007.14|2005.64|0
1651023000000|2022-04-27 01:30:00|2008.24|2006.74|2010.37|2008.87|2010.37|2008.87|2007.15|2005.65|0
1651023300000|2022-04-27 01:35:00|2010.36|2008.86|2011.73|2010.23|2011.74|2010.24|2009.04|2007.54|0
1651023600000|2022-04-27 01:40:00|2011.74|2010.24|2011.25|2009.75|2012.6|2011.1|2010.61|2009.11|0
1651023900000|2022-04-27 01:45:00|2010.82|2009.32|2010.8|2009.3|2012.14|2010.64|2010.8|2009.3|0
1651024200000|2022-04-27 01:50:00|2010.81|2009.31|2009.92|2008.42|2010.81|2009.31|2009.91|2008.41|0
1651024500000|2022-04-27 01:55:00|2009.91|2008.41|2009.93|2008.43|2010.36|2008.86|2009.7|2008.2|0
1651024800000|2022-04-27 02:00:00|2009.92|2008.42|2009.06|2007.56|2009.93|2008.43|2008.19|2006.69|0
1651025100000|2022-04-27 02:05:00|2009.07|2007.57|2006.38|2004.88|2009.51|2008.01|2005.51|2004.01|0
1651025400000|2022-04-27 02:10:00|2006.39|2004.89|2007.76|2006.26|2008.63|2007.13|2006.38|2004.88|0
1651025700000|2022-04-27 02:15:00|2007.77|2006.27|2006.91|2005.41|2007.77|2006.27|2006.45|2004.95|0
1651026000000|2022-04-27 02:20:00|2007.13|2005.63|2006.69|2005.19|2007.79|2006.29|2006.01|2004.51|0
1651026300000|2022-04-27 02:25:00|2006.68|2005.18|2007.37|2005.87|2007.37|2005.87|2005.82|2004.32|0
1651026600000|2022-04-27 02:30:00|2007.36|2005.86|2007.78|2006.28|2007.81|2006.31|2006.27|2004.77|0
1651026900000|2022-04-27 02:35:00|2007.35|2005.85|2007.36|2005.86|2007.78|2006.28|2006.04|2004.54|0
1651027200000|2022-04-27 02:40:00|2007.37|2005.87|2008.74|2007.24|2009.17|2007.67|2007.37|2005.87|0
1651027500000|2022-04-27 02:45:00|2008.73|2007.23|2008.73|2007.23|2008.73|2007.23|2007.41|2005.91|0
1651027800000|2022-04-27 02:50:00|2008.74|2007.24|2010.94|2009.44|2011.82|2010.32|2007.85|2006.35|0
1651028100000|2022-04-27 02:55:00|2010.93|2009.43|2010.94|2009.44|2011.6|2010.1|2009.62|2008.12|0
1651028400000|2022-04-27 03:00:00|2010.95|2009.45|2010.94|2009.44|2011.38|2009.88|2009.63|2008.13|0
1651028700000|2022-04-27 03:05:00|2010.93|2009.43|2010.06|2008.56|2010.94|2009.44|2009.84|2008.34|0
1651029000000|2022-04-27 03:10:00|2010.05|2008.55|2010.3|2008.8|2011.38|2009.88|2009.62|2008.12|0
1651029300000|2022-04-27 03:15:00|2010.09|2008.59|2009.39|2007.89|2010.3|2008.8|2009.17|2007.67|0
1651029600000|2022-04-27 03:20:00|2009.6|2008.1|2009.62|2008.12|2010.05|2008.55|2009.17|2007.67|0
1651029900000|2022-04-27 03:25:00|2009.61|2008.11|2010.5|2009|2010.95|2009.45|2009.61|2008.11|0
1651030200000|2022-04-27 03:30:00|2010.49|2008.99|2010.08|2008.58|2010.51|2009.01|2009.61|2008.11|0
1651030500000|2022-04-27 03:35:00|2010.07|2008.57|2010.09|2008.59|2010.09|2008.59|2009.64|2008.14|0
1651030800000|2022-04-27 03:40:00|2010.08|2008.58|2010.93|2009.43|2010.96|2009.46|2009.85|2008.35|0
1651031100000|2022-04-27 03:45:00|2010.92|2009.42|2012.27|2010.77|2012.72|2011.22|2010.92|2009.42|0
1651031400000|2022-04-27 03:50:00|2012.26|2010.76|2010.53|2009.03|2012.27|2010.77|2010.52|2009.02|0
1651031700000|2022-04-27 03:55:00|2010.96|2009.46|2010.97|2009.47|2011.42|2009.92|2010.96|2009.46|0
1651032000000|2022-04-27 04:00:00|2010.96|2009.46|2012.25|2010.75|2012.25|2010.75|2010.09|2008.59|0
1651032300000|2022-04-27 04:05:00|2012.26|2010.76|2012.25|2010.75|2013.12|2011.62|2012.24|2010.74|0
1651032600000|2022-04-27 04:10:00|2012.24|2010.74|2012.03|2010.53|2012.67|2011.17|2011.8|2010.3|0
1651032900000|2022-04-27 04:15:00|2012.02|2010.52|2011.82|2010.32|2012.26|2010.76|2011.39|2009.89|0
1651033200000|2022-04-27 04:20:00|2011.81|2010.31|2010.92|2009.42|2011.82|2010.32|2010.92|2009.42|0
1651033500000|2022-04-27 04:25:00|2010.93|2009.43|2011.79|2010.29|2012.27|2010.77|2010.93|2009.43|0
1651033800000|2022-04-27 04:30:00|2011.78|2010.28|2011.79|2010.29|2012.23|2010.73|2011.35|2009.85|0
1651034100000|2022-04-27 04:35:00|2011.78|2010.28|2011.35|2009.85|2011.78|2010.28|2010.91|2009.41|0
1651034400000|2022-04-27 04:40:00|2011.34|2009.84|2010.5|2009|2011.78|2010.28|2010.49|2008.99|0
1651034700000|2022-04-27 04:45:00|2010.49|2008.99|2012.7|2011.2|2012.92|2011.42|2010.49|2008.99|0
1651035000000|2022-04-27 04:50:00|2012.69|2011.19|2011.52|2010.02|2012.7|2011.2|2011.52|2010.02|0
1651035300000|2022-04-27 04:55:00|2011.53|2010.03|2011.54|2010.04|2011.98|2010.48|2011.1|2009.6|0
1651035600000|2022-04-27 05:00:00|2011.97|2010.47|2010.22|2008.72|2011.99|2010.49|2010.21|2008.71|0
1651035900000|2022-04-27 05:05:00|2010.44|2008.94|2011.7|2010.2|2012.14|2010.64|2010.43|2008.93|0
1651036200000|2022-04-27 05:10:00|2011.71|2010.21|2013.94|2012.44|2014.37|2012.87|2011.7|2010.2|0
1651036500000|2022-04-27 05:15:00|2013.93|2012.43|2012.21|2010.71|2014.36|2012.86|2012.18|2010.68|0
1651036800000|2022-04-27 05:20:00|2012.2|2010.7|2011.73|2010.23|2012.63|2011.13|2011.28|2009.78|0
1651037100000|2022-04-27 05:25:00|2011.72|2010.22|2013.5|2012|2013.5|2012|2011.3|2009.8|0
1651037400000|2022-04-27 05:30:00|2013.51|2012.01|2012|2010.5|2014.43|2012.93|2011.78|2010.28|0
1651037700000|2022-04-27 05:35:00|2012.21|2010.71|2015.31|2013.81|2015.75|2014.25|2012|2010.5|0
1651038000000|2022-04-27 05:40:00|2015.74|2014.24|2015.93|2014.43|2015.95|2014.45|2014.88|2013.38|0
1651038300000|2022-04-27 05:45:00|2015.5|2014|2015.47|2013.97|2015.92|2014.42|2013.74|2012.24|0
1651038600000|2022-04-27 05:50:00|2015.46|2013.96|2017.18|2015.68|2017.61|2016.11|2015.42|2013.92|0
1651038900000|2022-04-27 05:55:00|2017.17|2015.67|2016.81|2015.31|2018.12|2016.62|2014.35|2012.85|0
1651039200000|2022-04-27 06:00:00|2016.38|2014.88|2014.62|2013.12|2017.68|2016.18|2014.19|2012.69|0
1651039500000|2022-04-27 06:05:00|2014.83|2013.33|2016.41|2014.91|2017.71|2016.21|2014.18|2012.68|0
1651039800000|2022-04-27 06:10:00|2016.4|2014.9|2018.61|2017.11|2018.62|2017.12|2014.28|2012.78|0
1651040100000|2022-04-27 06:15:00|2018.62|2017.12|2019.23|2017.73|2019.91|2018.41|2017.33|2015.83|0
1651040400000|2022-04-27 06:20:00|2019.24|2017.74|2019.88|2018.38|2020.75|2019.25|2018.75|2017.25|0
1651040700000|2022-04-27 06:25:00|2019.87|2018.37|2019.44|2017.94|2020.74|2019.24|2019.44|2017.94|0
1651041000000|2022-04-27 06:30:00|2019.45|2017.95|2021.75|2020.35|2022.25|2020.85|2019.45|2017.95|60
1651041300000|2022-04-27 06:35:00|2021.88|2020.48|2019.88|2018.48|2022.38|2020.98|2019.75|2018.35|58
1651041600000|2022-04-27 06:40:00|2020|2018.6|2018.88|2017.48|2020|2018.6|2017.63|2016.23|12
1651041900000|2022-04-27 06:45:00|2018.5|2017.1|2019|2017.6|2019.13|2017.73|2018.5|2017.1|4
1651042200000|2022-04-27 06:50:00|2019.38|2017.98|2020.88|2019.48|2020.88|2019.48|2019|2017.6|16
1651042500000|2022-04-27 06:55:00|2020.93|2019.43|2020.68|2019.18|2021.58|2020.08|2019.42|2017.92|0
1651042800000|2022-04-27 07:00:00|2019.83|2018.33|2025.43|2024.93|2030.05|2029.55|2019.3|2018.32|7220
1651043100000|2022-04-27 07:05:00|2025.3|2024.8|2025.68|2025.18|2027.68|2027.18|2022.18|2021.68|3832
1651043400000|2022-04-27 07:10:00|2025.55|2025.05|2017.68|2017.18|2025.55|2025.05|2017.3|2016.8|3062
1651043700000|2022-04-27 07:15:00|2017.55|2017.05|2021.93|2021.43|2025.68|2025.18|2017.18|2016.68|2289
1651044000000|2022-04-27 07:20:00|2022.05|2021.55|2018.93|2018.43|2023.43|2022.93|2017.93|2017.43|1999
1651044300000|2022-04-27 07:25:00|2019.18|2018.68|2012.18|2011.68|2019.3|2018.8|2011.93|2011.43|2082
1651044600000|2022-04-27 07:30:00|2011.68|2011.18|2019.18|2018.68|2019.43|2018.93|2010.68|2010.18|2425
1651044900000|2022-04-27 07:35:00|2019.43|2018.93|2027.8|2027.3|2027.8|2027.3|2019.43|2018.93|1686
1651045200000|2022-04-27 07:40:00|2027.68|2027.18|2029.43|2028.93|2031.68|2031.18|2026.93|2026.43|1777
1651045500000|2022-04-27 07:45:00|2029.68|2029.18|2035.68|2035.18|2036.93|2036.43|2029.68|2029.18|1751
1651045800000|2022-04-27 07:50:00|2035.55|2035.05|2041.18|2040.68|2041.43|2040.93|2035.3|2034.8|2070
1651046100000|2022-04-27 07:55:00|2041.05|2040.55|2042.4|2041.9|2043.43|2042.93|2040.55|2040.05|2196
1651046400000|2022-04-27 08:00:00|2042.27|2041.77|2035.65|2035.15|2043.27|2042.77|2035.65|2035.15|1967
1651046700000|2022-04-27 08:05:00|2035.52|2035.02|2037.44|2036.94|2038.15|2037.65|2034.9|2034.4|1303
1651047000000|2022-04-27 08:10:00|2037.69|2037.19|2041.69|2041.19|2042.19|2041.69|2037.31|2036.81|1279
1651047300000|2022-04-27 08:15:00|2041.94|2041.44|2046.19|2045.69|2046.44|2045.94|2041.69|2041.19|2042
1651047600000|2022-04-27 08:20:00|2046.44|2045.94|2045.81|2045.31|2048.06|2047.56|2043.06|2042.56|1134
1651047900000|2022-04-27 08:25:00|2045.94|2045.44|2041.44|2040.94|2046.31|2045.81|2041.19|2040.69|1274
1651048200000|2022-04-27 08:30:00|2041.69|2041.19|2040.19|2039.69|2044.06|2043.56|2037.94|2037.44|1306
1651048500000|2022-04-27 08:35:00|2040.06|2039.56|2041.19|2040.69|2043.44|2042.94|2039.44|2038.94|941
1651048800000|2022-04-27 08:40:00|2041.44|2040.94|2043.94|2043.44|2043.94|2043.44|2041.31|2040.81|386
1651049100000|2022-04-27 08:45:00|2044.19|2043.69|2039.31|2038.81|2044.19|2043.69|2038.44|2037.94|664
1651049400000|2022-04-27 08:50:00|2039.44|2038.94|2039.94|2039.44|2041.56|2041.06|2038.44|2037.94|708
1651049700000|2022-04-27 08:55:00|2040.06|2039.56|2043.69|2043.19|2045.69|2045.19|2039.94|2039.44|988
1651050000000|2022-04-27 09:00:00|2043.31|2042.81|2046.94|2046.44|2047.31|2046.81|2042.94|2042.44|566
1651050300000|2022-04-27 09:05:00|2047.19|2046.69|2043.19|2042.69|2047.44|2046.94|2043.19|2042.69|662
1651050600000|2022-04-27 09:10:00|2042.94|2042.44|2045.06|2044.56|2046.94|2046.44|2042.94|2042.44|455
1651050900000|2022-04-27 09:15:00|2045.19|2044.69|2043.19|2042.69|2045.81|2045.31|2041.44|2040.94|535
1651051200000|2022-04-27 09:20:00|2043.44|2042.94|2044.06|2043.56|2045.94|2045.44|2042.94|2042.44|456
1651051500000|2022-04-27 09:25:00|2044.19|2043.69|2045.19|2044.69|2045.69|2045.19|2044.19|2043.69|472
1651051800000|2022-04-27 09:30:00|2044.94|2044.44|2043.19|2042.69|2045.19|2044.69|2042.31|2041.81|587
1651052100000|2022-04-27 09:35:00|2043.44|2042.94|2044.81|2044.31|2045.19|2044.69|2042.94|2042.44|490
1651052400000|2022-04-27 09:40:00|2044.69|2044.19|2044.44|2043.94|2045.69|2045.19|2043.69|2043.19|532
1651052700000|2022-04-27 09:45:00|2044.56|2044.06|2045.19|2044.69|2045.81|2045.31|2043.31|2042.81|403
1651053000000|2022-04-27 09:50:00|2045.31|2044.81|2046.94|2046.44|2048.19|2047.69|2045.31|2044.81|502
1651053300000|2022-04-27 09:55:00|2047.19|2046.69|2049.19|2048.69|2050.19|2049.69|2047.06|2046.56|510
1651053600000|2022-04-27 10:00:00|2049.31|2048.81|2051.44|2050.94|2051.69|2051.19|2048.94|2048.44|403
1651053900000|2022-04-27 10:05:00|2051.56|2051.06|2050.06|2049.56|2051.69|2051.19|2049.94|2049.44|588
1651054200000|2022-04-27 10:10:00|2050.19|2049.69|2051.69|2051.19|2052.19|2051.69|2049.56|2049.06|592
1651054500000|2022-04-27 10:15:00|2052.19|2051.69|2050.19|2049.69|2052.44|2051.94|2050.06|2049.56|549
1651054800000|2022-04-27 10:20:00|2049.94|2049.44|2052.44|2051.94|2052.44|2051.94|2049.19|2048.69|622
1651055100000|2022-04-27 10:25:00|2052.19|2051.69|2051.69|2051.19|2052.44|2051.94|2050.44|2049.94|375
1651055400000|2022-04-27 10:30:00|2051.81|2051.31|2054.19|2053.69|2054.69|2054.19|2051.69|2051.19|687
1651055700000|2022-04-27 10:35:00|2053.94|2053.44|2055.06|2054.56|2055.44|2054.94|2053.44|2052.94|519
1651056000000|2022-04-27 10:40:00|2054.94|2054.44|2054.69|2054.19|2055.44|2054.94|2053.94|2053.44|520
1651056300000|2022-04-27 10:45:00|2053.06|2052.56|2055.31|2054.81|2057.06|2056.56|2049.19|2048.69|2181
1651056600000|2022-04-27 10:50:00|2055.19|2054.69|2059.31|2058.81|2059.44|2058.94|2054.69|2054.19|698
1651056900000|2022-04-27 10:55:00|2059.19|2058.69|2057.19|2056.69|2060.19|2059.69|2055.81|2055.31|784
1651057200000|2022-04-27 11:00:00|2057.69|2057.19|2053.94|2053.44|2058.19|2057.69|2052.94|2052.44|1083
1651057500000|2022-04-27 11:05:00|2053.81|2053.31|2052.44|2051.94|2054.19|2053.69|2051.44|2050.94|463
1651057800000|2022-04-27 11:10:00|2052.56|2052.06|2051.44|2050.94|2052.69|2052.19|2050.94|2050.44|593
1651058100000|2022-04-27 11:15:00|2051.56|2051.06|2048.44|2047.94|2051.81|2051.31|2048.44|2047.94|499
1651058400000|2022-04-27 11:20:00|2048.69|2048.19|2045.81|2045.31|2048.94|2048.44|2044.69|2044.19|1347
1651058700000|2022-04-27 11:25:00|2046.19|2045.69|2042.69|2042.19|2046.19|2045.69|2042.69|2042.19|1099
1651059000000|2022-04-27 11:30:00|2042.81|2042.31|2041.44|2040.94|2043.06|2042.56|2040.69|2040.19|1025
1651059300000|2022-04-27 11:35:00|2041.69|2041.19|2042.44|2041.94|2043.44|2042.94|2041.69|2041.19|904
1651059600000|2022-04-27 11:40:00|2042.27|2041.77|2044.14|2043.64|2044.39|2043.89|2042.27|2041.77|498
1651059900000|2022-04-27 11:45:00|2044.27|2043.77|2046.39|2045.89|2046.52|2046.02|2044.27|2043.77|417
1651060200000|2022-04-27 11:50:00|2046.27|2045.77|2044.89|2044.39|2046.27|2045.77|2044.02|2043.52|322
1651060500000|2022-04-27 11:55:00|2044.77|2044.27|2043.02|2042.52|2044.77|2044.27|2042.02|2041.52|545
1651060800000|2022-04-27 12:00:00|2042.89|2042.39|2047.02|2046.52|2047.27|2046.77|2042.02|2041.52|733
1651061100000|2022-04-27 12:05:00|2047.27|2046.77|2051.77|2051.27|2051.89|2051.39|2046.52|2046.02|734
1651061400000|2022-04-27 12:10:00|2051.64|2051.14|2051.02|2050.52|2052.02|2051.52|2050.27|2049.77|674
1651061700000|2022-04-27 12:15:00|2050.77|2050.27|2048.02|2047.52|2051.64|2051.14|2047.89|2047.39|398
1651062000000|2022-04-27 12:20:00|2048.27|2047.77|2047.77|2047.27|2049.27|2048.77|2047.27|2046.77|554
1651062300000|2022-04-27 12:25:00|2047.64|2047.14|2047.02|2046.52|2047.77|2047.27|2046.52|2046.02|397
1651062600000|2022-04-27 12:30:00|2047.14|2046.64|2046.52|2046.02|2048.27|2047.77|2045.27|2044.77|511
1651062900000|2022-04-27 12:35:00|2046.39|2045.89|2048.77|2048.27|2048.77|2048.27|2045.39|2044.89|322
1651063200000|2022-04-27 12:40:00|2049.02|2048.52|2048.02|2047.52|2049.14|2048.64|2047.39|2046.89|352
1651063500000|2022-04-27 12:45:00|2047.89|2047.39|2048.52|2048.02|2048.52|2048.02|2047.52|2047.02|328
1651063800000|2022-04-27 12:50:00|2048.39|2047.89|2050.02|2049.52|2050.27|2049.77|2048.27|2047.77|380
1651064100000|2022-04-27 12:55:00|2050.39|2049.89|2050.52|2050.02|2051.27|2050.77|2049.77|2049.27|380
1651064400000|2022-04-27 13:00:00|2050.27|2049.77|2051.27|2050.77|2052.02|2051.52|2049.77|2049.27|462
1651064700000|2022-04-27 13:05:00|2051.39|2050.89|2048.77|2048.27|2051.52|2051.02|2047.52|2047.02|817
1651065000000|2022-04-27 13:10:00|2048.89|2048.39|2047.64|2047.14|2049.27|2048.77|2047.02|2046.52|728
1651065300000|2022-04-27 13:15:00|2047.52|2047.02|2049.39|2048.89|2049.77|2049.27|2047.52|2047.02|818
1651065600000|2022-04-27 13:20:00|2049.52|2049.02|2049.27|2048.77|2051.27|2050.77|2049.27|2048.77|534
1651065900000|2022-04-27 13:25:00|2049.39|2048.89|2044.77|2044.27|2050.52|2050.02|2044.77|2044.27|1111
1651066200000|2022-04-27 13:30:00|2044.89|2044.39|2044.52|2044.02|2047.52|2047.02|2044.27|2043.77|1012
1651066500000|2022-04-27 13:35:00|2044.27|2043.77|2042.39|2041.89|2045.02|2044.52|2039.77|2039.27|1064
1651066800000|2022-04-27 13:40:00|2042.52|2042.02|2047.77|2047.27|2048.02|2047.52|2042.39|2041.89|1330
1651067100000|2022-04-27 13:45:00|2048.02|2047.52|2049.02|2048.52|2049.52|2049.02|2045.52|2045.02|2625
1651067400000|2022-04-27 13:50:00|2049.27|2048.77|2045.52|2045.02|2050.77|2050.27|2044.52|2044.02|1223
1651067700000|2022-04-27 13:55:00|2045.77|2045.27|2046.77|2046.27|2047.27|2046.77|2044.64|2044.14|1266
1651068000000|2022-04-27 14:00:00|2046.89|2046.39|2043.27|2042.77|2048.39|2047.89|2041.52|2041.02|2086
1651068300000|2022-04-27 14:05:00|2043.39|2042.89|2046.52|2046.02|2047.52|2047.02|2042.77|2042.27|1965
1651068600000|2022-04-27 14:10:00|2046.33|2045.83|2041.33|2040.83|2046.83|2046.33|2041.33|2040.83|1379
1651068900000|2022-04-27 14:15:00|2041.58|2041.08|2037.08|2036.58|2041.83|2041.33|2036.08|2035.58|1941
1651069200000|2022-04-27 14:20:00|2036.83|2036.33|2036.33|2035.83|2038.33|2037.83|2034.58|2034.08|1736
1651069500000|2022-04-27 14:25:00|2036.2|2035.7|2035.45|2034.95|2038.58|2038.08|2035.45|2034.95|2386
1651069800000|2022-04-27 14:30:00|2035.58|2035.08|2036.08|2035.58|2036.08|2035.58|2032.08|2031.58|1665
1651070100000|2022-04-27 14:35:00|2036.2|2035.7|2040.08|2039.58|2040.58|2040.08|2035.33|2034.83|1330
1651070400000|2022-04-27 14:40:00|2040.2|2039.7|2042.7|2042.2|2042.95|2042.45|2039.58|2039.08|1026
1651070700000|2022-04-27 14:45:00|2042.58|2042.08|2047.33|2046.83|2047.45|2046.95|2041.83|2041.33|846
1651071000000|2022-04-27 14:50:00|2047.08|2046.58|2043.58|2043.08|2047.58|2047.08|2043.33|2042.83|1134
1651071300000|2022-04-27 14:55:00|2043.33|2042.83|2043.95|2043.45|2045.58|2045.08|2042.58|2042.08|1040
1651071600000|2022-04-27 15:00:00|2043.83|2043.33|2046.08|2045.58|2048.08|2047.58|2043.33|2042.83|1081
1651071900000|2022-04-27 15:05:00|2046.33|2045.83|2045.58|2045.08|2047.58|2047.08|2044.58|2044.08|1046
1651072200000|2022-04-27 15:10:00|2045.7|2045.2|2043.08|2042.58|2045.7|2045.2|2042.33|2041.83|1804
1651072500000|2022-04-27 15:15:00|2043.2|2042.7|2045.95|2045.45|2046.58|2046.08|2043.2|2042.7|1651
1651072800000|2022-04-27 15:20:00|2045.83|2045.33|2045.13|2043.63|2045.95|2045.45|2042.83|2042.33|3057
1651073100000|2022-04-27 15:25:00|2041.2|2039.7|2043.61|2042.11|2043.61|2042.11|2040.32|2038.82|1191
1651073400000|2022-04-27 15:30:00|2043.6|2042.1|2045.22|2043.82|2046.6|2045.2|2043.47|2042.07|337
1651073700000|2022-04-27 15:35:00|2045.6|2044.2|2044.97|2043.57|2046.97|2045.57|2044.85|2043.45|209
1651074000000|2022-04-27 15:40:00|2045.1|2043.7|2046.47|2045.07|2046.85|2045.45|2044.85|2043.45|181
1651074300000|2022-04-27 15:45:00|2046.35|2044.95|2045.35|2043.95|2046.35|2044.95|2044.97|2043.57|5
1651074600000|2022-04-27 15:50:00|2045.22|2043.82|2041.47|2040.07|2045.47|2044.07|2040.97|2039.57|12
1651074900000|2022-04-27 15:55:00|2041.6|2040.2|2043.33|2041.83|2043.85|2042.45|2041.1|2039.7|8
1651075200000|2022-04-27 16:00:00|2042.9|2041.4|2043.73|2042.23|2044.21|2042.71|2041.01|2039.51|0
1651075500000|2022-04-27 16:05:00|2043.52|2042.02|2047.33|2045.83|2047.82|2046.32|2043.3|2041.8|0
1651075800000|2022-04-27 16:10:00|2047.34|2045.84|2046.45|2044.95|2047.78|2046.28|2046|2044.5|0
1651076100000|2022-04-27 16:15:00|2046.43|2044.93|2046.85|2045.35|2047.81|2046.31|2045.5|2044|0
1651076400000|2022-04-27 16:20:00|2046.86|2045.36|2051.26|2049.76|2051.98|2050.48|2046.39|2044.89|0
1651076700000|2022-04-27 16:25:00|2051.05|2049.55|2052.74|2051.24|2052.95|2051.45|2050.59|2049.09|0
1651077000000|2022-04-27 16:30:00|2053.17|2051.67|2051.87|2050.37|2053.69|2052.19|2050.96|2049.46|0
1651077300000|2022-04-27 16:35:00|2051.86|2050.36|2051.42|2049.92|2051.88|2050.38|2049.59|2048.09|0
1651077600000|2022-04-27 16:40:00|2051.43|2049.93|2052.78|2051.28|2054.15|2052.65|2050.49|2048.99|0
1651077900000|2022-04-27 16:45:00|2052.77|2051.27|2051.38|2049.88|2053.24|2051.74|2050.91|2049.41|0
1651078200000|2022-04-27 16:50:00|2051.39|2049.89|2051.79|2050.29|2052.18|2050.68|2050.83|2049.33|0
1651078500000|2022-04-27 16:55:00|2051.8|2050.3|2052.24|2050.74|2052.26|2050.76|2050.46|2048.96|0
1651078800000|2022-04-27 17:00:00|2052.25|2050.75|2052.24|2050.74|2053.12|2051.62|2046.71|2045.21|0
1651079100000|2022-04-27 17:05:00|2052.23|2050.73|2048.14|2046.64|2053.15|2051.65|2048.11|2046.61|0
1651079400000|2022-04-27 17:10:00|2048.15|2046.65|2048.11|2046.61|2049.92|2048.42|2046.29|2044.79|0
1651079700000|2022-04-27 17:15:00|2048.33|2046.83|2046.77|2045.27|2048.34|2046.84|2046.29|2044.79|0
1651080000000|2022-04-27 17:20:00|2046.76|2045.26|2048.09|2046.59|2049.49|2047.99|2046.76|2045.26|0
1651080300000|2022-04-27 17:25:00|2048.1|2046.6|2051.21|2049.71|2051.22|2049.72|2045.72|2044.22|0
1651080600000|2022-04-27 17:30:00|2051.42|2049.92|2051.64|2050.14|2051.72|2050.22|2049.42|2047.92|0
1651080900000|2022-04-27 17:35:00|2051.65|2050.15|2049.39|2047.89|2053.02|2051.52|2048.91|2047.41|0
1651081200000|2022-04-27 17:40:00|2049.38|2047.88|2048.91|2047.41|2049.4|2047.9|2047.97|2046.47|0
1651081500000|2022-04-27 17:45:00|2048.92|2047.42|2050.98|2049.48|2052.07|2050.57|2048.43|2046.93|0
1651081800000|2022-04-27 17:50:00|2050.76|2049.26|2052.11|2050.61|2053.02|2051.52|2050.74|2049.24|0
1651082100000|2022-04-27 17:55:00|2052.12|2050.62|2052.15|2050.65|2052.56|2051.06|2050.75|2049.25|0
1651082400000|2022-04-27 18:00:00|2051.94|2050.44|2049.87|2048.37|2051.94|2050.44|2049.42|2047.92|0
1651082700000|2022-04-27 18:05:00|2049.86|2048.36|2049.89|2048.39|2051.24|2049.74|2049.43|2047.93|0
1651083000000|2022-04-27 18:10:00|2049.88|2048.38|2050.77|2049.27|2051.24|2049.74|2048.94|2047.44|0
1651083300000|2022-04-27 18:15:00|2050.78|2049.28|2047.97|2046.47|2050.78|2049.28|2046.7|2045.2|0
1651083600000|2022-04-27 18:20:00|2047.98|2046.48|2047.74|2046.24|2049.81|2048.31|2047.74|2046.24|0
1651083900000|2022-04-27 18:25:00|2047.72|2046.22|2047.49|2045.99|2048.41|2046.91|2047.03|2045.53|0
1651084200000|2022-04-27 18:30:00|2047.48|2045.98|2048.87|2047.37|2049.33|2047.83|2046.6|2045.1|0
1651084500000|2022-04-27 18:35:00|2048.86|2047.36|2048.37|2046.87|2049.32|2047.82|2044.94|2043.44|0
1651084800000|2022-04-27 18:40:00|2048.38|2046.88|2049.78|2048.28|2050.69|2049.19|2048.37|2046.87|0
1651085100000|2022-04-27 18:45:00|2049.79|2048.29|2048.82|2047.32|2051.14|2049.64|2047.7|2046.2|0
1651085400000|2022-04-27 18:50:00|2048.83|2047.33|2045.63|2044.13|2049.28|2047.78|2045.17|2043.67|0
1651085700000|2022-04-27 18:55:00|2045.62|2044.12|2043.3|2041.8|2045.62|2044.12|2041.5|2040|0
1651086000000|2022-04-27 19:00:00|2043.27|2041.77|2041.83|2040.33|2043.78|2042.28|2040.92|2039.42|0
1651086300000|2022-04-27 19:05:00|2041.84|2040.34|2042.57|2041.07|2043.96|2042.46|2040.78|2039.28|0
1651086600000|2022-04-27 19:10:00|2042.58|2041.08|2043.8|2042.3|2044.4|2042.9|2041.21|2039.71|0
1651086900000|2022-04-27 19:15:00|2043.78|2042.28|2043.6|2042.1|2045.17|2043.67|2041.97|2040.47|0
1651087200000|2022-04-27 19:20:00|2043.59|2042.09|2042.73|2041.23|2044.06|2042.56|2041.29|2039.79|0
1651087500000|2022-04-27 19:25:00|2042.52|2041.02|2043.26|2041.76|2045.03|2043.53|2042.3|2040.8|0
1651087800000|2022-04-27 19:30:00|2043.48|2041.98|2044.11|2042.61|2045.48|2043.98|2042.77|2041.27|0
1651088100000|2022-04-27 19:35:00|2044.1|2042.6|2043.06|2041.56|2045.46|2043.96|2041.79|2040.29|0
1651088400000|2022-04-27 19:40:00|2043.07|2041.57|2045.74|2044.24|2046.67|2045.17|2042.51|2041.01|0
1651088700000|2022-04-27 19:45:00|2045.75|2044.25|2044.73|2043.23|2047.54|2046.04|2043.86|2042.36|0
1651089000000|2022-04-27 19:50:00|2044.71|2043.21|2043.36|2041.86|2044.75|2043.25|2041.12|2039.62|0
1651089300000|2022-04-27 19:55:00|2043.37|2041.87|2043.99|2042.49|2045.96|2044.46|2043.28|2041.78|0
1651089600000|2022-04-27 20:00:00|2044.47|2042.97|2044.33|2042.83|2045.57|2044.07|2043.1|2041.6|0
1651089900000|2022-04-27 20:05:00|2044.38|2042.88|2047.85|2046.35|2050.46|2048.96|2044.01|2042.51|0
1651090200000|2022-04-27 20:10:00|2047.84|2046.34|2047.93|2046.43|2050.03|2048.53|2047.03|2045.53|0
1651090500000|2022-04-27 20:15:00|2047.92|2046.42|2049.66|2048.16|2050.67|2049.17|2047.84|2046.34|0
1651090800000|2022-04-27 20:20:00|2049.67|2048.17|2050.17|2048.67|2050.67|2049.17|2048.98|2047.48|0
1651091100000|2022-04-27 20:25:00|2050.21|2048.71|2050.26|2048.76|2050.99|2049.49|2049.71|2048.21|0
1651091400000|2022-04-27 20:30:00|2050.21|2048.71|2051.33|2049.83|2051.56|2050.06|2050.17|2048.67|0
1651091700000|2022-04-27 20:35:00|2051.29|2049.79|2052.25|2050.75|2052.25|2050.75|2051.02|2049.52|0
1651092000000|2022-04-27 20:40:00|2052.24|2050.74|2052.62|2051.12|2052.62|2051.12|2051.79|2050.29|0
1651092300000|2022-04-27 20:45:00|2052.61|2051.11|2055.12|2053.62|2055.76|2054.26|2052.25|2050.75|0
1651092600000|2022-04-27 20:50:00|2055.11|2053.61|2053.97|2052.47|2056.26|2054.76|2053.66|2052.16|0
1651092900000|2022-04-27 20:55:00|2053.93|2052.43|2054.84|2053.34|2055.53|2054.03|2053.93|2052.43|0
1651093200000|2022-04-27 21:00:00|2054.83|2053.33|2054.11|2052.61|2054.83|2053.33|2054.11|2052.61|0
1651093500000|2022-04-27 21:05:00|2054.07|2052.57|2054.16|2052.66|2054.2|2052.7|2054.02|2052.52|0
1651093800000|2022-04-27 21:10:00|2054.11|2052.61|2054.21|2052.71|2054.26|2052.76|2054.11|2052.61|0
1651094100000|2022-04-27 21:15:00|2054.17|2052.67|2054.17|2052.67|2054.21|2052.71|2054.08|2052.58|0
1651094400000|2022-04-27 21:20:00|2054.22|2052.72|2054.31|2052.81|2054.35|2052.85|2054.08|2052.58|0
1651094700000|2022-04-27 21:25:00|2054.3|2052.8|2054.22|2052.72|2054.35|2052.85|2054.17|2052.67|0
1651095000000|2022-04-27 21:30:00|2054.17|2052.67|2054.31|2052.81|2054.35|2052.85|2054.08|2052.58|0
1651095300000|2022-04-27 21:35:00|2054.35|2052.85|2054.49|2052.99|2054.68|2053.18|2054.31|2052.81|0
1651095600000|2022-04-27 21:40:00|2054.54|2053.04|2054.49|2052.99|2054.54|2053.04|2054.17|2052.67|0
1651095900000|2022-04-27 21:45:00|2054.4|2052.9|2054.35|2052.85|2054.77|2053.27|2054.35|2052.85|0
1651096200000|2022-04-27 21:50:00|2054.36|2052.86|2054.79|2053.29|2054.79|2053.29|2054.36|2052.86|0
1651096500000|2022-04-27 21:55:00|2054.75|2053.25|2054.93|2053.43|2054.93|2053.43|2054.75|2053.25|0
1651096800000|2022-04-27 22:00:00|2054.99|2053.49|2055.52|2054.02|2056.3|2054.8|2054.99|2053.49|0
1651097100000|2022-04-27 22:05:00|2055.48|2053.98|2055.52|2054.02|2056.02|2054.52|2055.39|2053.89|0
1651097400000|2022-04-27 22:10:00|2055.48|2053.98|2054.52|2053.02|2055.52|2054.02|2054.11|2052.61|0
1651097700000|2022-04-27 22:15:00|2054.53|2053.03|2054.29|2052.79|2055.52|2054.02|2054.2|2052.7|0
1651098000000|2022-04-27 22:20:00|2054.34|2052.84|2054.61|2053.11|2054.75|2053.25|2054.25|2052.75|0
1651098300000|2022-04-27 22:25:00|2054.66|2053.16|2054.2|2052.7|2054.75|2053.25|2054.02|2052.52|0
1651098600000|2022-04-27 22:30:00|2054.25|2052.75|2054.51|2053.01|2054.83|2053.33|2053.88|2052.38|0
1651098900000|2022-04-27 22:35:00|2054.55|2053.05|2054.83|2053.33|2054.87|2053.37|2054.33|2052.83|0
1651099200000|2022-04-27 22:40:00|2054.82|2053.32|2054.33|2052.83|2054.82|2053.32|2054.33|2052.83|0
1651099500000|2022-04-27 22:45:00|2054.42|2052.92|2054.65|2053.15|2055.19|2053.69|2054.42|2052.92|0
1651099800000|2022-04-27 22:50:00|2054.64|2053.14|2054.92|2053.42|2055.15|2053.65|2054.51|2053.01|0
1651100100000|2022-04-27 22:55:00|2054.97|2053.47|2054.55|2053.05|2055.06|2053.56|2054.19|2052.69|0
1651100400000|2022-04-27 23:00:00|2054.56|2053.06|2053.68|2052.18|2054.83|2053.33|2053.6|2052.1|0
1651100700000|2022-04-27 23:05:00|2053.64|2052.14|2054.01|2052.51|2054.1|2052.6|2053.55|2052.05|0
1651101000000|2022-04-27 23:10:00|2054|2052.5|2054.24|2052.74|2054.42|2052.92|2053.92|2052.42|0
1651101300000|2022-04-27 23:15:00|2054.23|2052.73|2054.33|2052.83|2054.42|2052.92|2053.92|2052.42|0
1651101600000|2022-04-27 23:20:00|2054.32|2052.82|2054.63|2053.13|2054.83|2053.33|2054.24|2052.74|0
1651101900000|2022-04-27 23:25:00|2054.67|2053.17|2055.17|2053.67|2055.45|2053.95|2054.58|2053.08|0
1651102200000|2022-04-27 23:30:00|2055.13|2053.63|2055.99|2054.49|2055.99|2054.49|2054.81|2053.31|0
1651102500000|2022-04-27 23:35:00|2056|2054.5|2055.45|2053.95|2056.13|2054.63|2055.36|2053.86|0
1651102800000|2022-04-27 23:40:00|2055.44|2053.94|2054.22|2052.72|2055.44|2053.94|2054.22|2052.72|0
1651103100000|2022-04-27 23:45:00|2054.31|2052.81|2054.53|2053.03|2054.85|2053.35|2054.31|2052.81|0
1651103400000|2022-04-27 23:50:00|2054.54|2053.04|2054.53|2053.03|2054.85|2053.35|2054.4|2052.9|0
1651103700000|2022-04-27 23:55:00|2054.54|2053.04|2055.04|2053.54|2055.13|2053.63|2054.54|2053.04|0
1651104000000|2022-04-28 00:00:00|2055.03|2053.53|2053.9|2052.4|2055.03|2053.53|2053.85|2052.35|0
1651104300000|2022-04-28 00:05:00|2053.89|2052.39|2053.31|2051.81|2054.22|2052.72|2053.13|2051.63|0
1651104600000|2022-04-28 00:10:00|2053.26|2051.76|2053.74|2052.24|2053.88|2052.38|2053.22|2051.72|0
1651104900000|2022-04-28 00:15:00|2053.73|2052.23|2049.38|2047.88|2053.73|2052.23|2048.08|2046.58|0
1651105200000|2022-04-28 00:20:00|2048.95|2047.45|2048.48|2046.98|2048.95|2047.45|2047.61|2046.11|0
1651105500000|2022-04-28 00:25:00|2048.47|2046.97|2048.92|2047.42|2049.8|2048.3|2048.26|2046.76|0
1651105800000|2022-04-28 00:30:00|2048.91|2047.41|2048.93|2047.43|2049.38|2047.88|2047.16|2045.66|0
1651106100000|2022-04-28 00:35:00|2048.94|2047.44|2049.83|2048.33|2050.7|2049.2|2048.94|2047.44|0
1651106400000|2022-04-28 00:40:00|2049.84|2048.34|2050.72|2049.22|2051.18|2049.68|2049.83|2048.33|0
1651106700000|2022-04-28 00:45:00|2050.73|2049.23|2051.16|2049.66|2052.04|2050.54|2050.71|2049.21|0
1651107000000|2022-04-28 00:50:00|2051.59|2050.09|2053.78|2052.28|2053.78|2052.28|2051.16|2049.66|0
1651107300000|2022-04-28 00:55:00|2053.35|2051.85|2052.91|2051.41|2053.79|2052.29|2052.46|2050.96|0
1651107600000|2022-04-28 01:00:00|2052.92|2051.42|2054.44|2052.94|2054.45|2052.95|2051.59|2050.09|0
1651107900000|2022-04-28 01:05:00|2054.23|2052.73|2052.9|2051.4|2054.66|2053.16|2052.46|2050.96|0
1651108200000|2022-04-28 01:10:00|2053.12|2051.62|2052.89|2051.39|2053.12|2051.62|2052.45|2050.95|0
1651108500000|2022-04-28 01:15:00|2052.88|2051.38|2053.76|2052.26|2053.77|2052.27|2052.45|2050.95|0
1651108800000|2022-04-28 01:20:00|2053.33|2051.83|2050.87|2049.37|2053.76|2052.26|2050.2|2048.7|0
1651109100000|2022-04-28 01:25:00|2050.66|2049.16|2050.23|2048.73|2051.55|2050.05|2049.79|2048.29|0
1651109400000|2022-04-28 01:30:00|2050.22|2048.72|2048.87|2047.37|2051.08|2049.58|2048.43|2046.93|0
1651109700000|2022-04-28 01:35:00|2049.3|2047.8|2050.62|2049.12|2050.84|2049.34|2047.98|2046.48|0
1651110000000|2022-04-28 01:40:00|2050.63|2049.13|2050.61|2049.11|2051.51|2050.01|2050.19|2048.69|0
1651110300000|2022-04-28 01:45:00|2050.62|2049.12|2051.04|2049.54|2051.06|2049.56|2049.73|2048.23|0
1651110600000|2022-04-28 01:50:00|2051.05|2049.55|2051.92|2050.42|2052.82|2051.32|2051.05|2049.55|0
1651110900000|2022-04-28 01:55:00|2051.93|2050.43|2053.25|2051.75|2053.25|2051.75|2051.92|2050.42|0
1651111200000|2022-04-28 02:00:00|2053.26|2051.76|2052.83|2051.33|2053.7|2052.2|2052.16|2050.66|0
1651111500000|2022-04-28 02:05:00|2052.82|2051.32|2052.4|2050.9|2053.28|2051.78|2052.39|2050.89|0
1651111800000|2022-04-28 02:10:00|2052.41|2050.91|2053.28|2051.78|2053.28|2051.78|2052.4|2050.9|0
1651112100000|2022-04-28 02:15:00|2053.27|2051.77|2052.84|2051.34|2053.28|2051.78|2052.82|2051.32|0
1651112400000|2022-04-28 02:20:00|2053.27|2051.77|2052.83|2051.33|2053.27|2051.77|2052.39|2050.89|0
1651112700000|2022-04-28 02:25:00|2052.85|2051.35|2053.25|2051.75|2053.29|2051.79|2052.37|2050.87|0
1651113000000|2022-04-28 02:30:00|2053.03|2051.53|2053.5|2052|2053.73|2052.23|2052.82|2051.32|0
1651113300000|2022-04-28 02:35:00|2053.29|2051.79|2053.74|2052.24|2054.18|2052.68|2053.28|2051.78|0
1651113600000|2022-04-28 02:40:00|2053.95|2052.45|2055.97|2054.47|2055.97|2054.47|2053.95|2052.45|0
1651113900000|2022-04-28 02:45:00|2055.98|2054.48|2055.53|2054.03|2055.98|2054.48|2055.52|2054.02|0
1651114200000|2022-04-28 02:50:00|2055.54|2054.04|2055.08|2053.58|2055.54|2054.04|2055.08|2053.58|0
1651114500000|2022-04-28 02:55:00|2055.51|2054.01|2054.2|2052.7|2055.51|2054.01|2053.76|2052.26|0
1651114800000|2022-04-28 03:00:00|2054.42|2052.92|2053.34|2051.84|2054.64|2053.14|2053.12|2051.62|0
1651115100000|2022-04-28 03:05:00|2053.35|2051.85|2054.23|2052.73|2054.24|2052.74|2053.34|2051.84|0
1651115400000|2022-04-28 03:10:00|2054.24|2052.74|2055.09|2053.59|2055.53|2054.03|2053.78|2052.28|0
1651115700000|2022-04-28 03:15:00|2055.1|2053.6|2052.85|2051.35|2055.54|2054.04|2051.97|2050.47|0
1651116000000|2022-04-28 03:20:00|2052.86|2051.36|2053.3|2051.8|2053.3|2051.8|2051.12|2049.62|0
1651116300000|2022-04-28 03:25:00|2053.52|2052.02|2052.87|2051.37|2054.19|2052.69|2052.64|2051.14|0
1651116600000|2022-04-28 03:30:00|2052.88|2051.38|2053.74|2052.24|2054.18|2052.68|2052.42|2050.92|0
1651116900000|2022-04-28 03:35:00|2053.73|2052.23|2052.85|2051.35|2053.74|2052.24|2052.42|2050.92|0
1651117200000|2022-04-28 03:40:00|2052.84|2051.34|2051.93|2050.43|2052.85|2051.35|2051.49|2049.99|0
1651117500000|2022-04-28 03:45:00|2051.94|2050.44|2051.92|2050.42|2052.37|2050.87|2051.48|2049.98|0
1651117800000|2022-04-28 03:50:00|2051.93|2050.43|2051.7|2050.2|2051.93|2050.43|2051.48|2049.98|0
1651118100000|2022-04-28 03:55:00|2051.71|2050.21|2052.38|2050.88|2052.38|2050.88|2051.07|2049.57|0
1651118400000|2022-04-28 04:00:00|2052.39|2050.89|2051.93|2050.43|2052.82|2051.32|2051.93|2050.43|0
1651118700000|2022-04-28 04:05:00|2051.94|2050.44|2051.94|2050.44|2052.38|2050.88|2051.5|2050|0
1651119000000|2022-04-28 04:10:00|2051.96|2050.46|2051.95|2050.45|2053.26|2051.76|2051.94|2050.44|0
1651119300000|2022-04-28 04:15:00|2051.94|2050.44|2051.08|2049.58|2051.95|2050.45|2050.64|2049.14|0
1651119600000|2022-04-28 04:20:00|2051.07|2049.57|2051.52|2050.02|2051.52|2050.02|2051.07|2049.57|0
1651119900000|2022-04-28 04:25:00|2051.51|2050.01|2051.52|2050.02|2051.53|2050.03|2050.66|2049.16|0
1651120200000|2022-04-28 04:30:00|2051.53|2050.03|2052.83|2051.33|2053.69|2052.19|2051.08|2049.58|0
1651120500000|2022-04-28 04:35:00|2052.82|2051.32|2052.83|2051.33|2052.83|2051.33|2052.39|2050.89|0
1651120800000|2022-04-28 04:40:00|2052.82|2051.32|2054.27|2052.77|2054.28|2052.78|2052.39|2050.89|0
1651121100000|2022-04-28 04:45:00|2054.06|2052.56|2054.3|2052.8|2054.73|2053.23|2053.84|2052.34|0
1651121400000|2022-04-28 04:50:00|2054.31|2052.81|2053.43|2051.93|2054.31|2052.81|2053.43|2051.93|0
1651121700000|2022-04-28 04:55:00|2053.44|2051.94|2053.82|2052.32|2054.31|2052.81|2053|2051.5|0
1651122000000|2022-04-28 05:00:00|2053.81|2052.31|2054.44|2052.94|2054.44|2052.94|2052.49|2050.99|0
1651122300000|2022-04-28 05:05:00|2054.87|2053.37|2055.3|2053.8|2055.3|2053.8|2054.42|2052.92|0
1651122600000|2022-04-28 05:10:00|2055.29|2053.79|2054.87|2053.37|2055.3|2053.8|2054.42|2052.92|0
1651122900000|2022-04-28 05:15:00|2054.5|2053|2053.73|2052.23|2054.5|2053|2053.26|2051.76|0
1651123200000|2022-04-28 05:20:00|2053.81|2052.31|2053.26|2051.76|2054.67|2053.17|2053.26|2051.76|0
1651123500000|2022-04-28 05:25:00|2053.41|2051.91|2055.14|2053.64|2055.14|2053.64|2053.25|2051.75|0
1651123800000|2022-04-28 05:30:00|2055.32|2053.82|2056.17|2054.67|2056.17|2054.67|2055.28|2053.78|0
1651124100000|2022-04-28 05:35:00|2056.18|2054.68|2058.04|2056.54|2059.33|2057.83|2056.18|2054.68|0
1651124400000|2022-04-28 05:40:00|2058.03|2056.53|2057.99|2056.49|2058.92|2057.42|2057.32|2055.82|0
1651124700000|2022-04-28 05:45:00|2058|2056.5|2061.02|2059.52|2062.31|2060.81|2058|2056.5|0
1651125000000|2022-04-28 05:50:00|2061.01|2059.51|2063.07|2061.57|2063.5|2062|2061.01|2059.51|0
1651125300000|2022-04-28 05:55:00|2063.06|2061.56|2062.58|2061.08|2063.06|2061.56|2062.19|2060.69|0
1651125600000|2022-04-28 06:00:00|2062.59|2061.09|2062.19|2060.69|2063.08|2061.58|2059.98|2058.48|0
1651125900000|2022-04-28 06:05:00|2062.18|2060.68|2062.17|2060.67|2063.06|2061.56|2060.4|2058.9|0
1651126200000|2022-04-28 06:10:00|2062.6|2061.1|2063.9|2062.4|2063.91|2062.41|2060.84|2059.34|0
1651126500000|2022-04-28 06:15:00|2063.91|2062.41|2065.24|2063.74|2065.47|2063.97|2063.9|2062.4|0
1651126800000|2022-04-28 06:20:00|2065.25|2063.75|2065.28|2063.78|2067.03|2065.53|2064.41|2062.91|0
1651127100000|2022-04-28 06:25:00|2065.29|2063.79|2066.12|2064.62|2067.02|2065.52|2065.28|2063.78|0
1651127400000|2022-04-28 06:30:00|2066.34|2064.84|2067.6|2066.2|2069.85|2068.45|2065.48|2063.98|173
1651127700000|2022-04-28 06:35:00|2067.72|2066.32|2066.85|2065.45|2067.72|2066.32|2066.85|2065.45|20
1651128000000|2022-04-28 06:40:00|2066.6|2065.2|2066.6|2065.2|2066.85|2065.45|2066.22|2064.82|40
1651128300000|2022-04-28 06:45:00|2066.72|2065.32|2067.35|2065.95|2067.35|2065.95|2066.72|2065.32|14
1651128600000|2022-04-28 06:50:00|2067.22|2065.82|2066.85|2065.45|2068.35|2066.95|2066.85|2065.45|23
1651128900000|2022-04-28 06:55:00|2067.52|2066.02|2066.74|2065.24|2068.49|2066.99|2066.13|2064.63|0
1651129200000|2022-04-28 07:00:00|2066.75|2065.25|2059.15|2058.65|2068.26|2066.76|2055.9|2055.4|4896
1651129500000|2022-04-28 07:05:00|2058.77|2058.27|2056.02|2055.52|2059.27|2058.77|2053.9|2053.4|3890
1651129800000|2022-04-28 07:10:00|2056.15|2055.65|2064.15|2063.65|2066.27|2065.77|2054.02|2053.52|3647
1651130100000|2022-04-28 07:15:00|2064.65|2064.15|2056.65|2056.15|2065.52|2065.02|2055.4|2054.9|3916
1651130400000|2022-04-28 07:20:00|2056.77|2056.27|2055.4|2054.9|2060.9|2060.4|2055.4|2054.9|2556
1651130700000|2022-04-28 07:25:00|2055.15|2054.65|2054.15|2053.65|2055.4|2054.9|2050.65|2050.15|2190
1651131000000|2022-04-28 07:30:00|2054.02|2053.52|2052.65|2052.15|2054.02|2053.52|2046.65|2046.15|4923
1651131300000|2022-04-28 07:35:00|2053.02|2052.52|2054.52|2054.02|2058.4|2057.9|2052.15|2051.65|2089
1651131600000|2022-04-28 07:40:00|2054.4|2053.9|2056.9|2056.4|2057.65|2057.15|2054.27|2053.77|1257
1651131900000|2022-04-28 07:45:00|2056.65|2056.15|2053.15|2052.65|2057.15|2056.65|2052.52|2052.02|1342
1651132200000|2022-04-28 07:50:00|2053.02|2052.52|2052.65|2052.15|2053.9|2053.4|2049.65|2049.15|1322
1651132500000|2022-04-28 07:55:00|2052.77|2052.27|2043.27|2042.77|2052.77|2052.27|2042.9|2042.4|1703
1651132800000|2022-04-28 08:00:00|2043.52|2043.02|2044.65|2044.15|2049.15|2048.65|2043.52|2043.02|1484
1651133100000|2022-04-28 08:05:00|2044.77|2044.27|2046.65|2046.15|2047.4|2046.9|2044.15|2043.65|876
1651133400000|2022-04-28 08:10:00|2046.4|2045.9|2050.4|2049.9|2051.9|2051.4|2045.9|2045.4|1121
1651133700000|2022-04-28 08:15:00|2050.27|2049.77|2051.65|2051.15|2051.9|2051.4|2049.27|2048.77|673
1651134000000|2022-04-28 08:20:00|2051.9|2051.4|2052.9|2052.4|2053.9|2053.4|2050.4|2049.9|722
1651134300000|2022-04-28 08:25:00|2052.65|2052.15|2051.15|2050.65|2053.9|2053.4|2051.15|2050.65|759
1651134600000|2022-04-28 08:30:00|2051.02|2050.52|2050.52|2050.02|2052.4|2051.9|2050.15|2049.65|674
1651134900000|2022-04-28 08:35:00|2050.4|2049.9|2049.15|2048.65|2051.02|2050.52|2048.9|2048.4|508
1651135200000|2022-04-28 08:40:00|2048.9|2048.4|2048.9|2048.4|2049.9|2049.4|2047.65|2047.15|689
1651135500000|2022-04-28 08:45:00|2048.65|2048.15|2046.65|2046.15|2049.9|2049.4|2046.4|2045.9|641
1651135800000|2022-04-28 08:50:00|2046.4|2045.9|2047.4|2046.9|2048.65|2048.15|2044.9|2044.4|715
1651136100000|2022-04-28 08:55:00|2047.27|2046.77|2047.4|2046.9|2047.65|2047.15|2045.9|2045.4|423
1651136400000|2022-04-28 09:00:00|2047.27|2046.77|2044.15|2043.65|2048.15|2047.65|2044.15|2043.65|676
1651136700000|2022-04-28 09:05:00|2044.4|2043.9|2042.15|2041.65|2044.9|2044.4|2041.15|2040.65|908
1651137000000|2022-04-28 09:10:00|2042.27|2041.77|2044.4|2043.9|2044.9|2044.4|2041.52|2041.02|959
1651137300000|2022-04-28 09:15:00|2044.15|2043.65|2041.15|2040.65|2044.15|2043.65|2040.65|2040.15|693
1651137600000|2022-04-28 09:20:00|2041.02|2040.52|2041.15|2040.65|2041.52|2041.02|2039.15|2038.65|831
1651137900000|2022-04-28 09:25:00|2040.65|2040.15|2038.9|2038.4|2041.27|2040.77|2037.52|2037.02|858
1651138200000|2022-04-28 09:30:00|2039.27|2038.77|2041.65|2041.15|2042.15|2041.65|2039.15|2038.65|535
1651138500000|2022-04-28 09:35:00|2041.52|2041.02|2041.65|2041.15|2043.02|2042.52|2041.27|2040.77|486
1651138800000|2022-04-28 09:40:00|2041.52|2041.02|2040.27|2039.77|2042.65|2042.15|2039.4|2038.9|726
1651139100000|2022-04-28 09:45:00|2040.4|2039.9|2040.65|2040.15|2041.77|2041.27|2039.4|2038.9|533
1651139400000|2022-04-28 09:50:00|2040.4|2039.9|2039.65|2039.15|2041.9|2041.4|2038.65|2038.15|576
1651139700000|2022-04-28 09:55:00|2039.52|2039.02|2039.77|2039.27|2039.77|2039.27|2037.4|2036.9|426
1651140000000|2022-04-28 10:00:00|2040.15|2039.65|2044.02|2043.52|2044.02|2043.52|2039.65|2039.15|530
1651140300000|2022-04-28 10:05:00|2043.9|2043.4|2046.52|2046.02|2047.4|2046.9|2043.9|2043.4|614
1651140600000|2022-04-28 10:10:00|2046.65|2046.15|2047.65|2047.15|2048.65|2048.15|2046.4|2045.9|364
1651140900000|2022-04-28 10:15:00|2047.52|2047.02|2043.65|2043.15|2047.65|2047.15|2043.4|2042.9|583
1651141200000|2022-04-28 10:20:00|2043.52|2043.02|2042.15|2041.65|2044.15|2043.65|2041.9|2041.4|442
1651141500000|2022-04-28 10:25:00|2041.9|2041.4|2040.9|2040.4|2042.15|2041.65|2039.65|2039.15|486
1651141800000|2022-04-28 10:30:00|2040.65|2040.15|2043.15|2042.65|2043.4|2042.9|2039.65|2039.15|499
1651142100000|2022-04-28 10:35:00|2043.4|2042.9|2043.15|2042.65|2043.65|2043.15|2041.52|2041.02|651
1651142400000|2022-04-28 10:40:00|2042.9|2042.4|2043.9|2043.4|2044.4|2043.9|2042.65|2042.15|304
1651142700000|2022-04-28 10:45:00|2043.77|2043.27|2041.9|2041.4|2043.77|2043.27|2041.4|2040.9|430
1651143000000|2022-04-28 10:50:00|2042.15|2041.65|2043.9|2043.4|2044.02|2043.52|2041.4|2040.9|280
1651143300000|2022-04-28 10:55:00|2044.15|2043.65|2046.27|2045.77|2046.52|2046.02|2043.77|2043.27|294
1651143600000|2022-04-28 11:00:00|2046.4|2045.9|2049.4|2048.9|2049.77|2049.27|2046.15|2045.65|715
1651143900000|2022-04-28 11:05:00|2049.27|2048.77|2052.15|2051.65|2053.15|2052.65|2048.9|2048.4|679
1651144200000|2022-04-28 11:10:00|2052.02|2051.52|2050.65|2050.15|2052.4|2051.9|2050.4|2049.9|366
1651144500000|2022-04-28 11:15:00|2050.52|2050.02|2050.15|2049.65|2051.4|2050.9|2049.15|2048.65|283
1651144800000|2022-04-28 11:20:00|2050.27|2049.77|2050.4|2049.9|2051.02|2050.52|2049.4|2048.9|271
1651145100000|2022-04-28 11:25:00|2050.27|2049.77|2049.4|2048.9|2050.77|2050.27|2049.15|2048.65|1252
1651145400000|2022-04-28 11:30:00|2049.52|2049.02|2050.15|2049.65|2052.02|2051.52|2049.15|2048.65|302
1651145700000|2022-04-28 11:35:00|2050.27|2049.77|2050.77|2050.27|2051.15|2050.65|2049.65|2049.15|168
1651146000000|2022-04-28 11:40:00|2050.65|2050.15|2050.02|2049.52|2051.15|2050.65|2049.15|2048.65|181
1651146300000|2022-04-28 11:45:00|2049.9|2049.4|2048.65|2048.15|2051.4|2050.9|2048.65|2048.15|502
1651146600000|2022-04-28 11:50:00|2048.77|2048.27|2049.65|2049.15|2050.27|2049.77|2048.65|2048.15|232
1651146900000|2022-04-28 11:55:00|2049.52|2049.02|2047.52|2047.02|2049.65|2049.15|2047.15|2046.65|297
1651147200000|2022-04-28 12:00:00|2047.4|2046.9|2045.77|2045.27|2047.52|2047.02|2045.4|2044.9|327
1651147500000|2022-04-28 12:05:00|2045.9|2045.4|2045.4|2044.9|2046.9|2046.4|2044.9|2044.4|393
1651147800000|2022-04-28 12:10:00|2045.15|2044.65|2043.77|2043.27|2046.15|2045.65|2043.65|2043.15|343
1651148100000|2022-04-28 12:15:00|2043.65|2043.15|2045.65|2045.15|2045.9|2045.4|2043.4|2042.9|286
1651148400000|2022-04-28 12:20:00|2045.4|2044.9|2046.52|2046.02|2046.9|2046.4|2044.9|2044.4|244
1651148700000|2022-04-28 12:25:00|2046.65|2046.15|2044.9|2044.4|2046.65|2046.15|2044.52|2044.02|257
1651149000000|2022-04-28 12:30:00|2045.15|2044.65|2041.77|2041.27|2045.15|2044.65|2041.02|2040.52|1739
1651149300000|2022-04-28 12:35:00|2041.9|2041.4|2044.9|2044.4|2045.9|2045.4|2040.77|2040.27|469
1651149600000|2022-04-28 12:40:00|2045.15|2044.65|2047.15|2046.65|2048.02|2047.52|2044.9|2044.4|439
1651149900000|2022-04-28 12:45:00|2047.02|2046.52|2046.01|2045.51|2047.76|2047.26|2045.51|2045.01|259
1651150200000|2022-04-28 12:50:00|2046.13|2045.63|2044.38|2043.88|2046.13|2045.63|2043.51|2043.01|352
1651150500000|2022-04-28 12:55:00|2044.51|2044.01|2045.01|2044.51|2045.26|2044.76|2043.51|2043.01|398
1651150800000|2022-04-28 13:00:00|2044.76|2044.26|2045.38|2044.88|2046.63|2046.13|2044.51|2044.01|276
1651151100000|2022-04-28 13:05:00|2045.26|2044.76|2047.76|2047.26|2047.88|2047.38|2045.26|2044.76|380
1651151400000|2022-04-28 13:10:00|2048.01|2047.51|2044.26|2043.76|2048.01|2047.51|2044.26|2043.76|458
1651151700000|2022-04-28 13:15:00|2044.38|2043.88|2044.76|2044.26|2045.51|2045.01|2043.51|2043.01|280
1651152000000|2022-04-28 13:20:00|2044.88|2044.38|2043.13|2042.63|2045.01|2044.51|2043.01|2042.51|222
1651152300000|2022-04-28 13:25:00|2043.01|2042.51|2041.51|2041.01|2044.01|2043.51|2041.26|2040.76|429
1651152600000|2022-04-28 13:30:00|2041.88|2041.38|2038.26|2037.76|2043.01|2042.51|2036.63|2036.13|3529
1651152900000|2022-04-28 13:35:00|2038.13|2037.63|2038.13|2037.63|2039.76|2039.26|2036.01|2035.51|1098
1651153200000|2022-04-28 13:40:00|2038.01|2037.51|2034.51|2034.01|2039.51|2039.01|2033.51|2033.01|744
1651153500000|2022-04-28 13:45:00|2034.26|2033.76|2035.51|2035.01|2039.26|2038.76|2034.26|2033.76|1084
1651153800000|2022-04-28 13:50:00|2035.63|2035.13|2035.63|2035.13|2037.01|2036.51|2032.26|2031.76|1073
1651154100000|2022-04-28 13:55:00|2035.51|2035.01|2032.51|2032.01|2035.51|2035.01|2031.76|2031.26|1104
1651154400000|2022-04-28 14:00:00|2032.01|2031.51|2027.26|2026.76|2032.51|2032.01|2027.01|2026.51|1340
1651154700000|2022-04-28 14:05:00|2027.13|2026.63|2029.13|2028.63|2030.51|2030.01|2024.76|2024.26|1052
1651155000000|2022-04-28 14:10:00|2029.16|2028.66|2032.54|2032.04|2032.91|2032.41|2028.79|2028.29|849
1651155300000|2022-04-28 14:15:00|2032.66|2032.16|2036.54|2036.04|2037.41|2036.91|2031.29|2030.79|608
1651155600000|2022-04-28 14:20:00|2036.41|2035.91|2031.29|2030.79|2036.79|2036.29|2031.29|2030.79|843
1651155900000|2022-04-28 14:25:00|2031.54|2031.04|2028.54|2028.04|2031.66|2031.16|2028.41|2027.91|1239
1651156200000|2022-04-28 14:30:00|2028.29|2027.79|2025.04|2024.54|2028.66|2028.16|2024.54|2024.04|1144
1651156500000|2022-04-28 14:35:00|2024.91|2024.41|2025.41|2024.91|2027.54|2027.04|2024.04|2023.54|1001
1651156800000|2022-04-28 14:40:00|2025.16|2024.66|2026.54|2026.04|2026.91|2026.41|2024.54|2024.04|6753
1651157100000|2022-04-28 14:45:00|2026.41|2025.91|2027.04|2026.54|2029.04|2028.54|2025.29|2024.79|652
1651157400000|2022-04-28 14:50:00|2026.79|2026.29|2028.91|2028.41|2029.54|2029.04|2026.29|2025.79|579
1651157700000|2022-04-28 14:55:00|2028.79|2028.29|2030.54|2030.04|2030.79|2030.29|2028.41|2027.91|920
1651158000000|2022-04-28 15:00:00|2030.66|2030.16|2033.54|2033.04|2034.04|2033.54|2030.29|2029.79|1207
1651158300000|2022-04-28 15:05:00|2033.29|2032.79|2035.54|2035.04|2036.29|2035.79|2032.54|2032.04|1076
1651158600000|2022-04-28 15:10:00|2035.66|2035.16|2036.29|2035.79|2037.04|2036.54|2034.79|2034.29|1009
1651158900000|2022-04-28 15:15:00|2036.66|2036.16|2039.04|2038.54|2039.79|2039.29|2036.29|2035.79|1982
1651159200000|2022-04-28 15:20:00|2038.79|2038.29|2039.84|2038.34|2041.54|2041.04|2038.79|2038.29|2182
1651159500000|2022-04-28 15:25:00|2036.39|2034.89|2037.18|2035.68|2038.59|2037.09|2036.28|2034.78|709
1651159800000|2022-04-28 15:30:00|2037.6|2036.1|2039.79|2038.39|2040.04|2038.64|2036.04|2034.64|268
1651160100000|2022-04-28 15:35:00|2039.91|2038.51|2038.54|2037.14|2040.54|2039.14|2038.54|2037.14|15
1651160400000|2022-04-28 15:40:00|2038.16|2036.76|2037.66|2036.26|2038.41|2037.01|2037.66|2036.26|75
1651160700000|2022-04-28 15:45:00|2037.54|2036.14|2036.54|2035.14|2037.54|2036.14|2036.04|2034.64|48
1651161000000|2022-04-28 15:50:00|2036.66|2035.26|2040.29|2038.89|2040.41|2039.01|2036.66|2035.26|48
1651161300000|2022-04-28 15:55:00|2040.16|2038.76|2041.08|2039.58|2041.16|2039.76|2038.29|2036.89|213
1651161600000|2022-04-28 16:00:00|2040.56|2039.06|2041.78|2040.28|2041.8|2040.3|2039.02|2037.52|0
1651161900000|2022-04-28 16:05:00|2041.25|2039.75|2040.11|2038.61|2041.78|2040.28|2038.44|2036.94|0
1651162200000|2022-04-28 16:10:00|2040.13|2038.63|2044.37|2042.87|2044.37|2042.87|2040.11|2038.61|0
1651162500000|2022-04-28 16:15:00|2043.67|2042.17|2045.35|2043.85|2045.94|2044.44|2042.8|2041.3|0
1651162800000|2022-04-28 16:20:00|2045.34|2043.84|2047.12|2045.62|2047.99|2046.49|2045.32|2043.82|0
1651163100000|2022-04-28 16:25:00|2047.13|2045.63|2047.61|2046.11|2048.25|2046.75|2047.12|2045.62|0
1651163400000|2022-04-28 16:30:00|2047.62|2046.12|2048.98|2047.48|2048.99|2047.49|2047.16|2045.66|0
1651163700000|2022-04-28 16:35:00|2048.99|2047.49|2049.87|2048.37|2050.79|2049.29|2048.97|2047.47|0
1651164000000|2022-04-28 16:40:00|2049.88|2048.38|2052.1|2050.6|2052.1|2050.6|2049.88|2048.38|0
1651164300000|2022-04-28 16:45:00|2052.11|2050.61|2052.52|2051.02|2054.42|2052.92|2052.11|2050.61|0
1651164600000|2022-04-28 16:50:00|2052.73|2051.23|2052.56|2051.06|2052.96|2051.46|2050.69|2049.19|0
1651164900000|2022-04-28 16:55:00|2052.55|2051.05|2052.1|2050.6|2053.05|2051.55|2051.24|2049.74|0
1651165200000|2022-04-28 17:00:00|2052.11|2050.61|2053|2051.5|2053.44|2051.94|2050.76|2049.26|0
1651165500000|2022-04-28 17:05:00|2052.79|2051.29|2052.5|2051|2053.02|2051.52|2050.66|2049.16|0
1651165800000|2022-04-28 17:10:00|2052.49|2050.99|2054.76|2053.26|2055.2|2053.7|2052.49|2050.99|0
1651166100000|2022-04-28 17:15:00|2054.34|2052.84|2054.01|2052.51|2055.23|2053.73|2052.1|2050.6|0
1651166400000|2022-04-28 17:20:00|2054|2052.5|2053.06|2051.56|2054.01|2052.51|2051.73|2050.23|0
1651166700000|2022-04-28 17:25:00|2053.07|2051.57|2053.55|2052.05|2054.01|2052.51|2052.63|2051.13|0
1651167000000|2022-04-28 17:30:00|2053.56|2052.06|2054.83|2053.33|2055.26|2053.76|2051.76|2050.26|0
1651167300000|2022-04-28 17:35:00|2054.84|2053.34|2056.2|2054.7|2056.64|2055.14|2053.52|2052.02|0
1651167600000|2022-04-28 17:40:00|2056.63|2055.13|2055.6|2054.1|2056.65|2055.15|2053.83|2052.33|0
1651167900000|2022-04-28 17:45:00|2055.18|2053.68|2056.95|2055.45|2057.4|2055.9|2054.72|2053.22|0
1651168200000|2022-04-28 17:50:00|2056.52|2055.02|2055.14|2053.64|2056.96|2055.46|2054.89|2053.39|0
1651168500000|2022-04-28 17:55:00|2055.15|2053.65|2056.05|2054.55|2056.48|2054.98|2054.45|2052.95|0
1651168800000|2022-04-28 18:00:00|2056.04|2054.54|2056.5|2055|2056.95|2055.45|2055.59|2054.09|0
1651169100000|2022-04-28 18:05:00|2056.49|2054.99|2056.03|2054.53|2056.93|2055.43|2055.13|2053.63|0
1651169400000|2022-04-28 18:10:00|2056.04|2054.54|2055.55|2054.05|2056.95|2055.45|2055.53|2054.03|0
1651169700000|2022-04-28 18:15:00|2055.56|2054.06|2056.11|2054.61|2056.44|2054.94|2054.64|2053.14|0
1651170000000|2022-04-28 18:20:00|2056.1|2054.6|2056.59|2055.09|2056.59|2055.09|2054.77|2053.27|0
1651170300000|2022-04-28 18:25:00|2056.58|2055.08|2055.18|2053.68|2056.58|2055.08|2054.71|2053.21|0
1651170600000|2022-04-28 18:30:00|2055.19|2053.69|2054.76|2053.26|2055.65|2054.15|2053.84|2052.34|0
1651170900000|2022-04-28 18:35:00|2054.77|2053.27|2055.66|2054.16|2056.11|2054.61|2054.31|2052.81|0
1651171200000|2022-04-28 18:40:00|2055.67|2054.17|2056.62|2055.12|2056.63|2055.13|2055.67|2054.17|0
1651171500000|2022-04-28 18:45:00|2056.63|2055.13|2057.55|2056.05|2057.55|2056.05|2056.19|2054.69|0
1651171800000|2022-04-28 18:50:00|2057.56|2056.06|2056.13|2054.63|2057.99|2056.49|2056.13|2054.63|0
1651172100000|2022-04-28 18:55:00|2056.12|2054.62|2057.46|2055.96|2057.48|2055.98|2055.68|2054.18|0
1651172400000|2022-04-28 19:00:00|2057.45|2055.95|2057.49|2055.99|2057.97|2056.47|2056.56|2055.06|0
1651172700000|2022-04-28 19:05:00|2057.48|2055.98|2057.76|2056.26|2058|2056.5|2057.48|2055.98|0
1651173000000|2022-04-28 19:10:00|2057.97|2056.47|2056.91|2055.41|2057.98|2056.48|2056.88|2055.38|0
1651173300000|2022-04-28 19:15:00|2056.9|2055.4|2057.85|2056.35|2057.85|2056.35|2056.45|2054.95|0
1651173600000|2022-04-28 19:20:00|2057.86|2056.36|2060.52|2059.02|2060.52|2059.02|2057.4|2055.9|0
1651173900000|2022-04-28 19:25:00|2060.51|2059.01|2057.82|2056.32|2060.51|2059.01|2057.82|2056.32|0
1651174200000|2022-04-28 19:30:00|2057.83|2056.33|2056.4|2054.9|2058.27|2056.77|2055.96|2054.46|0
1651174500000|2022-04-28 19:35:00|2056.41|2054.91|2055.95|2054.45|2057.32|2055.82|2055.03|2053.53|0
1651174800000|2022-04-28 19:40:00|2055.94|2054.44|2055.5|2054|2057.33|2055.83|2055.05|2053.55|0
1651175100000|2022-04-28 19:45:00|2055.51|2054.01|2056.76|2055.26|2056.87|2055.37|2054.54|2053.04|0
1651175400000|2022-04-28 19:50:00|2056.33|2054.83|2055.83|2054.33|2056.44|2054.94|2054.9|2053.4|0
1651175700000|2022-04-28 19:55:00|2055.4|2053.9|2056.81|2055.31|2056.81|2055.31|2053.98|2052.48|0
1651176000000|2022-04-28 20:00:00|2056.79|2055.29|2050.52|2049.02|2056.82|2055.32|2046.65|2045.15|0
1651176300000|2022-04-28 20:05:00|2050.51|2049.01|2048.14|2046.64|2052.33|2050.83|2048.14|2046.64|0
1651176600000|2022-04-28 20:10:00|2048.18|2046.68|2047.56|2046.06|2050.26|2048.76|2047.33|2045.83|0
1651176900000|2022-04-28 20:15:00|2047.73|2046.23|2048.05|2046.55|2048.77|2047.27|2046.78|2045.28|0
1651177200000|2022-04-28 20:20:00|2048.04|2046.54|2049.11|2047.61|2050.1|2048.6|2047.22|2045.72|0
1651177500000|2022-04-28 20:25:00|2049.07|2047.57|2049.47|2047.97|2049.92|2048.42|2048.16|2046.66|0
1651177800000|2022-04-28 20:30:00|2049.48|2047.98|2054.25|2052.75|2057.69|2056.19|2049.48|2047.98|0
1651178100000|2022-04-28 20:35:00|2054.24|2052.74|2052.91|2051.41|2055.55|2054.05|2052.44|2050.94|0
1651178400000|2022-04-28 20:40:00|2052.95|2051.45|2052.77|2051.27|2053.4|2051.9|2051.87|2050.37|0
1651178700000|2022-04-28 20:45:00|2052.78|2051.28|2048.33|2046.83|2052.97|2051.47|2048.1|2046.6|0
1651179000000|2022-04-28 20:50:00|2048.32|2046.82|2049.28|2047.78|2049.64|2048.14|2048.06|2046.56|0
1651179300000|2022-04-28 20:55:00|2049.32|2047.82|2049|2047.5|2050.67|2049.17|2048.55|2047.05|0
1651179600000|2022-04-28 21:00:00|2048.99|2047.49|2048.16|2046.66|2049.77|2048.27|2047.8|2046.3|0
1651179900000|2022-04-28 21:05:00|2048.11|2046.61|2047.15|2045.65|2048.25|2046.75|2046.83|2045.33|0
1651180200000|2022-04-28 21:10:00|2047.19|2045.69|2045.48|2043.98|2047.94|2046.44|2045.44|2043.94|0
1651180500000|2022-04-28 21:15:00|2045.47|2043.97|2045.33|2043.83|2045.89|2044.39|2045.03|2043.53|0
1651180800000|2022-04-28 21:20:00|2045.31|2043.81|2042.73|2041.23|2045.4|2043.9|2041.1|2039.6|0
1651181100000|2022-04-28 21:25:00|2042.81|2041.31|2043.77|2042.27|2044.26|2042.76|2042.27|2040.77|0
1651181400000|2022-04-28 21:30:00|2043.81|2042.31|2043.76|2042.26|2044.08|2042.58|2043.27|2041.77|0
1651181700000|2022-04-28 21:35:00|2043.81|2042.31|2044.7|2043.2|2044.7|2043.2|2043.22|2041.72|0
1651182000000|2022-04-28 21:40:00|2044.75|2043.25|2045.04|2043.54|2046.17|2044.67|2044.75|2043.25|0
1651182300000|2022-04-28 21:45:00|2045.03|2043.53|2046.88|2045.38|2047.06|2045.56|2044.95|2043.45|0
1651182600000|2022-04-28 21:50:00|2046.83|2045.33|2047.14|2045.64|2047.52|2046.02|2046.71|2045.21|0
1651182900000|2022-04-28 21:55:00|2047.1|2045.6|2047.2|2045.7|2047.88|2046.38|2047.02|2045.52|0
1651183200000|2022-04-28 22:00:00|2047.12|2045.62|2046.66|2045.16|2047.12|2045.62|2043|2041.5|0
1651183500000|2022-04-28 22:05:00|2046.65|2045.15|2046.88|2045.38|2047.47|2045.97|2046.43|2044.93|0
1651183800000|2022-04-28 22:10:00|2046.89|2045.39|2047.35|2045.85|2047.93|2046.43|2046.16|2044.66|0
1651184100000|2022-04-28 22:15:00|2047.36|2045.86|2047.81|2046.31|2048.44|2046.94|2047.36|2045.86|0
1651184400000|2022-04-28 22:20:00|2047.8|2046.3|2047.8|2046.3|2048.98|2047.48|2047.54|2046.04|0
1651184700000|2022-04-28 22:25:00|2047.81|2046.31|2047.31|2045.81|2047.99|2046.49|2046.59|2045.09|0
1651185000000|2022-04-28 22:30:00|2047.26|2045.76|2047.81|2046.31|2048.48|2046.98|2047.22|2045.72|0
1651185300000|2022-04-28 22:35:00|2047.85|2046.35|2047.22|2045.72|2047.85|2046.35|2047.17|2045.67|0
1651185600000|2022-04-28 22:40:00|2047.17|2045.67|2046.22|2044.72|2047.4|2045.9|2045.73|2044.23|0
1651185900000|2022-04-28 22:45:00|2046.05|2044.55|2045.96|2044.46|2046.54|2045.04|2045.68|2044.18|0
1651186200000|2022-04-28 22:50:00|2045.95|2044.45|2045.68|2044.18|2046.05|2044.55|2045.41|2043.91|0
1651186500000|2022-04-28 22:55:00|2045.69|2044.19|2046.27|2044.77|2046.41|2044.91|2045.59|2044.09|0
1651186800000|2022-04-28 23:00:00|2046.28|2044.78|2046.24|2044.74|2046.56|2045.06|2045.93|2044.43|0
1651187100000|2022-04-28 23:05:00|2046.15|2044.65|2046.47|2044.97|2046.47|2044.97|2045.97|2044.47|0
1651187400000|2022-04-28 23:10:00|2046.43|2044.93|2046.56|2045.06|2046.79|2045.29|2046.24|2044.74|0
1651187700000|2022-04-28 23:15:00|2046.55|2045.05|2047.6|2046.1|2047.82|2046.32|2046.15|2044.65|0
1651188000000|2022-04-28 23:20:00|2047.59|2046.09|2047.42|2045.92|2047.96|2046.46|2047.37|2045.87|0
1651188300000|2022-04-28 23:25:00|2047.46|2045.96|2047.55|2046.05|2047.6|2046.1|2047.19|2045.69|0
1651188600000|2022-04-28 23:30:00|2047.56|2046.06|2046.88|2045.38|2047.82|2046.32|2046.79|2045.29|0
1651188900000|2022-04-28 23:35:00|2046.92|2045.42|2046.56|2045.06|2047.1|2045.6|2046.33|2044.83|0
1651189200000|2022-04-28 23:40:00|2046.65|2045.15|2046.81|2045.31|2046.98|2045.48|2046.38|2044.88|0
1651189500000|2022-04-28 23:45:00|2046.9|2045.4|2047.07|2045.57|2047.07|2045.57|2046.67|2045.17|0
1651189800000|2022-04-28 23:50:00|2046.98|2045.48|2047.17|2045.67|2047.21|2045.71|2046.81|2045.31|0
1651190100000|2022-04-28 23:55:00|2047.21|2045.71|2047.07|2045.57|2047.21|2045.71|2046.9|2045.4|0
1651190400000|2022-04-29 00:00:00|2047.08|2045.58|2047.39|2045.89|2047.53|2046.03|2046.98|2045.48|0
1651190700000|2022-04-29 00:05:00|2047.4|2045.9|2047.75|2046.25|2047.84|2046.34|2047.39|2045.89|0
1651191000000|2022-04-29 00:10:00|2047.71|2046.21|2048.88|2047.38|2049.02|2047.52|2047.71|2046.21|0
1651191300000|2022-04-29 00:15:00|2048.89|2047.39|2049.84|2048.34|2050.2|2048.7|2048.89|2047.39|0
1651191600000|2022-04-29 00:20:00|2049.93|2048.43|2051.02|2049.52|2051.11|2049.61|2049.93|2048.43|0
1651191900000|2022-04-29 00:25:00|2050.93|2049.43|2051.12|2049.62|2051.52|2050.02|2050.89|2049.39|0
1651192200000|2022-04-29 00:30:00|2051.2|2049.7|2050.85|2049.35|2051.25|2049.75|2050.81|2049.31|0
1651192500000|2022-04-29 00:35:00|2050.9|2049.4|2050.63|2049.13|2051.26|2049.76|2050.58|2049.08|0
1651192800000|2022-04-29 00:40:00|2050.72|2049.22|2050.26|2048.76|2050.72|2049.22|2050|2048.5|0
1651193100000|2022-04-29 00:45:00|2050.17|2048.67|2050.26|2048.76|2050.45|2048.95|2050|2048.5|0
1651193400000|2022-04-29 00:50:00|2050.27|2048.77|2050|2048.5|2050.81|2049.31|2049.95|2048.45|0
1651193700000|2022-04-29 00:55:00|2049.99|2048.49|2050.81|2049.31|2050.9|2049.4|2049.86|2048.36|0
1651194000000|2022-04-29 01:00:00|2050.85|2049.35|2050.49|2048.99|2051.12|2049.62|2050.31|2048.81|0
1651194300000|2022-04-29 01:05:00|2050.54|2049.04|2051.03|2049.53|2051.12|2049.62|2050.54|2049.04|0
1651194600000|2022-04-29 01:10:00|2051.04|2049.54|2050.9|2049.4|2051.53|2050.03|2050.63|2049.13|0
1651194900000|2022-04-29 01:15:00|2050.94|2049.44|2052.3|2050.8|2052.7|2051.2|2050.76|2049.26|0
1651195200000|2022-04-29 01:20:00|2052.34|2050.84|2052.07|2050.57|2052.52|2051.02|2051.44|2049.94|0
1651195500000|2022-04-29 01:25:00|2052.12|2050.62|2053.26|2051.76|2053.9|2052.4|2052.07|2050.57|0
1651195800000|2022-04-29 01:30:00|2053.27|2051.77|2056.96|2055.46|2056.96|2055.46|2053.27|2051.77|0
1651196100000|2022-04-29 01:35:00|2056.97|2055.47|2058.47|2056.97|2058.69|2057.19|2056.96|2055.46|0
1651196400000|2022-04-29 01:40:00|2058.68|2057.18|2058.92|2057.42|2059.6|2058.1|2057.83|2056.33|0
1651196700000|2022-04-29 01:45:00|2058.93|2057.43|2059.56|2058.06|2059.58|2058.08|2058.69|2057.19|0
1651197000000|2022-04-29 01:50:00|2059.55|2058.05|2058.48|2056.98|2059.57|2058.07|2058.25|2056.75|0
1651197300000|2022-04-29 01:55:00|2058.69|2057.19|2057.4|2055.9|2058.71|2057.21|2057.4|2055.9|0
1651197600000|2022-04-29 02:00:00|2057.41|2055.91|2058.05|2056.55|2058.27|2056.77|2057.41|2055.91|0
1651197900000|2022-04-29 02:05:00|2058.03|2056.53|2057.83|2056.33|2058.03|2056.53|2057.16|2055.66|0
1651198200000|2022-04-29 02:10:00|2057.62|2056.12|2057.35|2055.85|2058.28|2056.78|2057.35|2055.85|0
1651198500000|2022-04-29 02:15:00|2057.36|2055.86|2057.78|2056.28|2058.22|2056.72|2057.35|2055.85|0
1651198800000|2022-04-29 02:20:00|2057.79|2056.29|2057.37|2055.87|2057.79|2056.29|2056.92|2055.42|0
1651199100000|2022-04-29 02:25:00|2057.36|2055.86|2056.48|2054.98|2057.36|2055.86|2056.04|2054.54|0
1651199400000|2022-04-29 02:30:00|2056.47|2054.97|2055.15|2053.65|2056.89|2055.39|2054.72|2053.22|0
1651199700000|2022-04-29 02:35:00|2055.16|2053.66|2054.7|2053.2|2056.02|2054.52|2054.69|2053.19|0
1651200000000|2022-04-29 02:40:00|2054.69|2053.19|2055.98|2054.48|2055.98|2054.48|2054.25|2052.75|0
1651200300000|2022-04-29 02:45:00|2055.99|2054.49|2055.58|2054.08|2056.45|2054.95|2055.36|2053.86|0
1651200600000|2022-04-29 02:50:00|2055.59|2054.09|2056.45|2054.95|2056.88|2055.38|2055.58|2054.08|0
1651200900000|2022-04-29 02:55:00|2056.46|2054.96|2056.86|2055.36|2057.3|2055.8|2055.99|2054.49|0
1651201200000|2022-04-29 03:00:00|2056.87|2055.37|2057.3|2055.8|2057.31|2055.81|2056.86|2055.36|0
1651201500000|2022-04-29 03:05:00|2057.29|2055.79|2056.21|2054.71|2057.29|2055.79|2055.78|2054.28|0
1651201800000|2022-04-29 03:10:00|2056.22|2054.72|2055.55|2054.05|2056.41|2054.91|2055.1|2053.6|0
1651202100000|2022-04-29 03:15:00|2055.54|2054.04|2056.88|2055.38|2056.89|2055.39|2055.11|2053.61|0
1651202400000|2022-04-29 03:20:00|2056.89|2055.39|2056.2|2054.7|2056.89|2055.39|2055.99|2054.49|0
1651202700000|2022-04-29 03:25:00|2056.41|2054.91|2058.6|2057.1|2059.05|2057.55|2056.19|2054.69|0
1651203000000|2022-04-29 03:30:00|2058.59|2057.09|2059.03|2057.53|2059.47|2057.97|2058.59|2057.09|0
1651203300000|2022-04-29 03:35:00|2059.04|2057.54|2058.54|2057.04|2059.46|2057.96|2058.1|2056.6|0
1651203600000|2022-04-29 03:40:00|2058.55|2057.05|2059.19|2057.69|2059.4|2057.9|2058.11|2056.61|0
1651203900000|2022-04-29 03:45:00|2058.97|2057.47|2059.5|2058|2060.38|2058.88|2058.97|2057.47|0
1651204200000|2022-04-29 03:50:00|2059.93|2058.43|2059.08|2057.58|2061.29|2059.79|2058.86|2057.36|0
1651204500000|2022-04-29 03:55:00|2058.87|2057.37|2058.71|2057.21|2059.09|2057.59|2057.58|2056.08|0
1651204800000|2022-04-29 04:00:00|2058.7|2057.2|2058.68|2057.18|2059.59|2058.09|2058.26|2056.76|0
1651205100000|2022-04-29 04:05:00|2059.1|2057.6|2059.54|2058.04|2059.55|2058.05|2058.44|2056.94|0
1651205400000|2022-04-29 04:10:00|2059.55|2058.05|2058.9|2057.4|2059.55|2058.05|2058.25|2056.75|0
1651205700000|2022-04-29 04:15:00|2062.9|2061.4|2063.21|2061.71|2063.44|2061.94|2062.74|2061.24|0
1651206000000|2022-04-29 04:20:00|2063.13|2061.63|2063.2|2061.7|2063.21|2061.71|2062.74|2061.24|0
1651206300000|2022-04-29 04:25:00|2063.28|2061.78|2063.67|2062.17|2063.68|2062.18|2063.2|2061.7|0
1651206600000|2022-04-29 04:30:00|2059.54|2058.04|2059.76|2058.26|2059.99|2058.49|2059.33|2057.83|0
1651206900000|2022-04-29 04:35:00|2059.55|2058.05|2060.17|2058.67|2060.41|2058.91|2059.54|2058.04|0
1651207200000|2022-04-29 04:40:00|2060.38|2058.88|2060.4|2058.9|2060.4|2058.9|2059.95|2058.45|0
1651207500000|2022-04-29 04:45:00|2059.97|2058.47|2061.05|2059.55|2061.06|2059.56|2059.52|2058.02|0
1651207800000|2022-04-29 04:50:00|2061.27|2059.77|2060.95|2059.45|2061.27|2059.77|2060.38|2058.88|0
1651208100000|2022-04-29 04:55:00|2060.96|2059.46|2060.94|2059.44|2061.4|2059.9|2060.11|2058.61|0
1651208400000|2022-04-29 05:00:00|2060.95|2059.45|2062.58|2061.08|2063.87|2062.37|2060.95|2059.45|0
1651208700000|2022-04-29 05:05:00|2063.01|2061.51|2063.93|2062.43|2063.93|2062.43|2062.57|2061.07|0
1651209000000|2022-04-29 05:10:00|2063.92|2062.42|2063.06|2061.56|2064.36|2062.86|2063.05|2061.55|0
1651209300000|2022-04-29 05:15:00|2063.05|2061.55|2062.6|2061.1|2063.47|2061.97|2061.98|2060.48|0
1651209600000|2022-04-29 05:20:00|2062.38|2060.88|2061.7|2060.2|2062.6|2061.1|2059.97|2058.47|0
1651209900000|2022-04-29 05:25:00|2061.69|2060.19|2062.15|2060.65|2062.15|2060.65|2061.27|2059.77|0
1651210200000|2022-04-29 05:30:00|2062.36|2060.86|2062.58|2061.08|2063.02|2061.52|2061.7|2060.2|0
1651210500000|2022-04-29 05:35:00|2063.01|2061.51|2063.46|2061.96|2063.9|2062.4|2062.58|2061.08|0
1651210800000|2022-04-29 05:40:00|2063.04|2061.54|2063.88|2062.38|2064.09|2062.59|2062.16|2060.66|0
1651211100000|2022-04-29 05:45:00|2063.87|2062.37|2063.86|2062.36|2064.31|2062.81|2063.23|2061.73|0
1651211400000|2022-04-29 05:50:00|2063.8|2062.3|2062.03|2060.53|2063.8|2062.3|2061.6|2060.1|0
1651211700000|2022-04-29 05:55:00|2061.6|2060.1|2062.07|2060.57|2062.29|2060.79|2061.15|2059.65|0
1651212000000|2022-04-29 06:00:00|2061.65|2060.15|2062.52|2061.02|2062.52|2061.02|2058.57|2057.07|0
1651212300000|2022-04-29 06:05:00|2062.3|2060.8|2064.4|2062.9|2064.83|2063.33|2062.09|2060.59|0
1651212600000|2022-04-29 06:10:00|2064.39|2062.89|2062.54|2061.04|2064.4|2062.9|2062.16|2060.66|0
1651212900000|2022-04-29 06:15:00|2062.55|2061.05|2061.76|2060.26|2063.5|2062|2060.45|2058.95|0
1651213200000|2022-04-29 06:20:00|2061.75|2060.25|2061.01|2059.51|2062.2|2060.7|2059.46|2057.96|0
1651213500000|2022-04-29 06:25:00|2061|2059.5|2059.28|2057.78|2061.01|2059.51|2058.83|2057.33|0
1651213800000|2022-04-29 06:30:00|2059.27|2057.77|2055.79|2054.39|2059.28|2057.78|2051.66|2050.26|75
1651214100000|2022-04-29 06:35:00|2055.91|2054.51|2055.29|2053.89|2056.16|2054.76|2054.66|2053.26|2
1651214400000|2022-04-29 06:40:00|2055.41|2054.01|2057.04|2055.64|2057.04|2055.64|2055.29|2053.89|15
1651214700000|2022-04-29 06:45:00|2056.91|2055.51|2054.41|2053.01|2057.04|2055.64|2054.41|2053.01|27
1651215000000|2022-04-29 06:50:00|2054.54|2053.14|2056.41|2055.01|2056.41|2055.01|2054.54|2053.14|11
1651215300000|2022-04-29 06:55:00|2055.64|2054.14|2055.05|2053.55|2056.09|2054.59|2053.53|2052.03|0
1651215600000|2022-04-29 07:00:00|2055.26|2053.76|2046.96|2046.46|2055.26|2053.76|2044.59|2044.09|4696
1651215900000|2022-04-29 07:05:00|2046.84|2046.34|2044.96|2044.46|2048.09|2047.59|2044.09|2043.59|2224
1651216200000|2022-04-29 07:10:00|2045.09|2044.59|2046.34|2045.84|2047.96|2047.46|2043.59|2043.09|1538
1651216500000|2022-04-29 07:15:00|2046.46|2045.96|2046.09|2045.59|2048.09|2047.59|2045.34|2044.84|1299
1651216800000|2022-04-29 07:20:00|2046.34|2045.84|2048.46|2047.96|2050.59|2050.09|2045.84|2045.34|1912
1651217100000|2022-04-29 07:25:00|2048.34|2047.84|2045.09|2044.59|2048.34|2047.84|2041.59|2041.09|1456
1651217400000|2022-04-29 07:30:00|2044.84|2044.34|2047.71|2047.21|2048.09|2047.59|2044.34|2043.84|1362
1651217700000|2022-04-29 07:35:00|2047.59|2047.09|2053.34|2052.84|2053.84|2053.34|2047.59|2047.09|1799
1651218000000|2022-04-29 07:40:00|2053.59|2053.09|2050.46|2049.96|2053.84|2053.34|2047.71|2047.21|1247
1651218300000|2022-04-29 07:45:00|2050.34|2049.84|2053.15|2052.65|2053.65|2053.15|2049.46|2048.96|649
1651218600000|2022-04-29 07:50:00|2053.27|2052.77|2052.15|2051.65|2053.9|2053.4|2051.27|2050.77|803
1651218900000|2022-04-29 07:55:00|2052.02|2051.52|2053.27|2052.77|2053.9|2053.4|2051.9|2051.4|569
1651219200000|2022-04-29 08:00:00|2053.4|2052.9|2057.15|2056.65|2057.4|2056.9|2052.52|2052.02|1099
1651219500000|2022-04-29 08:05:00|2057.27|2056.77|2057.65|2057.15|2058.27|2057.77|2056.02|2055.52|735
1651219800000|2022-04-29 08:10:00|2057.4|2056.9|2059.15|2058.65|2059.65|2059.15|2056.4|2055.9|657
1651220100000|2022-04-29 08:15:00|2058.9|2058.4|2056.27|2055.77|2059.4|2058.9|2056.27|2055.77|587
1651220400000|2022-04-29 08:20:00|2056.15|2055.65|2053.9|2053.4|2056.4|2055.9|2052.9|2052.4|727
1651220700000|2022-04-29 08:25:00|2053.65|2053.15|2055.15|2054.65|2055.15|2054.65|2052.65|2052.15|570
1651221000000|2022-04-29 08:30:00|2054.9|2054.4|2051.9|2051.4|2054.9|2054.4|2051.52|2051.02|555
1651221300000|2022-04-29 08:35:00|2051.65|2051.15|2051.4|2050.9|2051.9|2051.4|2049.9|2049.4|786
1651221600000|2022-04-29 08:40:00|2051.27|2050.77|2053.9|2053.4|2054.15|2053.65|2050.4|2049.9|531
1651221900000|2022-04-29 08:45:00|2053.65|2053.15|2059.27|2058.77|2059.4|2058.9|2053.4|2052.9|643
1651222200000|2022-04-29 08:50:00|2059.4|2058.9|2058.15|2057.65|2060.4|2059.9|2057.9|2057.4|911
1651222500000|2022-04-29 08:55:00|2057.9|2057.4|2058.77|2058.27|2058.9|2058.4|2057.77|2057.27|357
1651222800000|2022-04-29 09:00:00|2058.9|2058.4|2060.65|2060.15|2060.9|2060.4|2058.15|2057.65|794
1651223100000|2022-04-29 09:05:00|2060.9|2060.4|2058.15|2057.65|2060.9|2060.4|2057.4|2056.9|1160
1651223400000|2022-04-29 09:10:00|2058.27|2057.77|2059.65|2059.15|2061.4|2060.9|2057.65|2057.15|926
1651223700000|2022-04-29 09:15:00|2059.4|2058.9|2059.9|2059.4|2060.4|2059.9|2058.4|2057.9|547
1651224000000|2022-04-29 09:20:00|2060.02|2059.52|2060.65|2060.15|2061.65|2061.15|2059.65|2059.15|580
1651224300000|2022-04-29 09:25:00|2060.52|2060.02|2058.65|2058.15|2060.9|2060.4|2058.65|2058.15|525
1651224600000|2022-04-29 09:30:00|2058.4|2057.9|2056.77|2056.27|2058.65|2058.15|2056.15|2055.65|649
1651224900000|2022-04-29 09:35:00|2056.65|2056.15|2057.9|2057.4|2058.27|2057.77|2055.4|2054.9|649
1651225200000|2022-04-29 09:40:00|2057.77|2057.27|2058.65|2058.15|2059.02|2058.52|2056.15|2055.65|879
1651225500000|2022-04-29 09:45:00|2058.52|2058.02|2057.9|2057.4|2058.52|2058.02|2056.52|2056.02|784
1651225800000|2022-04-29 09:50:00|2057.77|2057.27|2058.4|2057.9|2058.9|2058.4|2057.65|2057.15|438
1651226100000|2022-04-29 09:55:00|2058.27|2057.77|2056.65|2056.15|2059.52|2059.02|2054.9|2054.4|445
1651226400000|2022-04-29 10:00:00|2056.9|2056.4|2057.02|2056.52|2058.65|2058.15|2056.4|2055.9|538
1651226700000|2022-04-29 10:05:00|2057.15|2056.65|2057.15|2056.65|2057.15|2056.65|2055.27|2054.77|257
1651227000000|2022-04-29 10:10:00|2057.02|2056.52|2056.9|2056.4|2057.27|2056.77|2056.15|2055.65|344
1651227300000|2022-04-29 10:15:00|2057.02|2056.52|2055.52|2055.02|2057.77|2057.27|2055.4|2054.9|267
1651227600000|2022-04-29 10:20:00|2055.4|2054.9|2053.9|2053.4|2056.02|2055.52|2053.9|2053.4|192
1651227900000|2022-04-29 10:25:00|2053.77|2053.27|2053.15|2052.65|2054.65|2054.15|2052.4|2051.9|222
1651228200000|2022-04-29 10:30:00|2053.4|2052.9|2052.9|2052.4|2053.4|2052.9|2050.9|2050.4|465
1651228500000|2022-04-29 10:35:00|2053.02|2052.52|2051.9|2051.4|2053.02|2052.52|2050.77|2050.27|220
1651228800000|2022-04-29 10:40:00|2051.77|2051.27|2051.4|2050.9|2053.65|2053.15|2051.15|2050.65|245
1651229100000|2022-04-29 10:45:00|2051.27|2050.77|2050.9|2050.4|2051.9|2051.4|2050.15|2049.65|322
1651229400000|2022-04-29 10:50:00|2050.65|2050.15|2050.9|2050.4|2051.65|2051.15|2050.15|2049.65|183
1651229700000|2022-04-29 10:55:00|2051.15|2050.65|2048.9|2048.4|2051.15|2050.65|2047.65|2047.15|342
1651230000000|2022-04-29 11:00:00|2048.65|2048.15|2048.65|2048.15|2050.65|2050.15|2048.4|2047.9|510
1651230300000|2022-04-29 11:05:00|2048.77|2048.27|2052.4|2051.9|2052.4|2051.9|2048.77|2048.27|419
1651230600000|2022-04-29 11:10:00|2052.15|2051.65|2056.15|2055.65|2056.15|2055.65|2051.9|2051.4|512
1651230900000|2022-04-29 11:15:00|2056.02|2055.52|2056.27|2055.77|2057.27|2056.77|2054.65|2054.15|621
1651231200000|2022-04-29 11:20:00|2056.65|2056.15|2055.65|2055.15|2057.15|2056.65|2054.9|2054.4|366
1651231500000|2022-04-29 11:25:00|2055.52|2055.02|2057.15|2056.65|2058.15|2057.65|2055.4|2054.9|402
1651231800000|2022-04-29 11:30:00|2057.27|2056.77|2057.77|2057.27|2058.65|2058.15|2056.77|2056.27|294
1651232100000|2022-04-29 11:35:00|2057.9|2057.4|2058.15|2057.65|2058.15|2057.65|2056.4|2055.9|200
1651232400000|2022-04-29 11:40:00|2058.43|2057.93|2058.18|2057.68|2058.68|2058.18|2057.18|2056.68|234
1651232700000|2022-04-29 11:45:00|2058.3|2057.8|2058.8|2058.3|2059.55|2059.05|2058.3|2057.8|304
1651233000000|2022-04-29 11:50:00|2058.93|2058.43|2056.8|2056.3|2058.93|2058.43|2055.55|2055.05|593
1651233300000|2022-04-29 11:55:00|2056.93|2056.43|2058.43|2057.93|2059.18|2058.68|2056.68|2056.18|244
1651233600000|2022-04-29 12:00:00|2058.55|2058.05|2059.18|2058.68|2059.43|2058.93|2058.18|2057.68|214
1651233900000|2022-04-29 12:05:00|2059.3|2058.8|2058.68|2058.18|2060.18|2059.68|2057.93|2057.43|480
1651234200000|2022-04-29 12:10:00|2058.43|2057.93|2059.93|2059.43|2060.18|2059.68|2057.68|2057.18|355
1651234500000|2022-04-29 12:15:00|2060.18|2059.68|2062.55|2062.05|2062.68|2062.18|2059.68|2059.18|949
1651234800000|2022-04-29 12:20:00|2062.68|2062.18|2063.68|2063.18|2064.18|2063.68|2062.3|2061.8|522
1651235100000|2022-04-29 12:25:00|2063.93|2063.43|2064.05|2063.55|2064.68|2064.18|2063.43|2062.93|348
1651235400000|2022-04-29 12:30:00|2063.93|2063.43|2061.93|2061.43|2064.68|2064.18|2061.18|2060.68|1483
1651235700000|2022-04-29 12:35:00|2061.68|2061.18|2061.68|2061.18|2062.68|2062.18|2060.18|2059.68|622
1651236000000|2022-04-29 12:40:00|2061.8|2061.3|2063.68|2063.18|2063.68|2063.18|2060.93|2060.43|442
1651236300000|2022-04-29 12:45:00|2063.8|2063.3|2065.43|2064.93|2065.8|2065.3|2063.43|2062.93|631
1651236600000|2022-04-29 12:50:00|2065.18|2064.68|2065.43|2064.93|2065.93|2065.43|2064.43|2063.93|3001
1651236900000|2022-04-29 12:55:00|2065.55|2065.05|2063.93|2063.43|2066.18|2065.68|2063.93|2063.43|387
1651237200000|2022-04-29 13:00:00|2063.68|2063.18|2063.68|2063.18|2064.05|2063.55|2062.43|2061.93|589
1651237500000|2022-04-29 13:05:00|2063.43|2062.93|2060.55|2060.05|2063.68|2063.18|2060.18|2059.68|669
1651237800000|2022-04-29 13:10:00|2060.68|2060.18|2059.93|2059.43|2061.18|2060.68|2059.68|2059.18|841
1651238100000|2022-04-29 13:15:00|2060.18|2059.68|2060.93|2060.43|2061.93|2061.43|2059.93|2059.43|565
1651238400000|2022-04-29 13:20:00|2061.05|2060.55|2061.93|2061.43|2062.05|2061.55|2060.68|2060.18|517
1651238700000|2022-04-29 13:25:00|2061.8|2061.3|2061.68|2061.18|2062.18|2061.68|2061.18|2060.68|478
1651239000000|2022-04-29 13:30:00|2061.55|2061.05|2064.18|2063.68|2065.18|2064.68|2060.68|2060.18|1144
1651239300000|2022-04-29 13:35:00|2064.05|2063.55|2065.8|2065.3|2066.93|2066.43|2064.05|2063.55|1044
1651239600000|2022-04-29 13:40:00|2065.93|2065.43|2063.55|2063.05|2067.93|2067.43|2063.18|2062.68|814
1651239900000|2022-04-29 13:45:00|2063.43|2062.93|2067.43|2066.93|2067.93|2067.43|2063.43|2062.93|1063
1651240200000|2022-04-29 13:50:00|2067.55|2067.05|2068.68|2068.18|2069.93|2069.43|2067.18|2066.68|1152
1651240500000|2022-04-29 13:55:00|2068.55|2068.05|2074.93|2074.43|2075.68|2075.18|2068.55|2068.05|2116
1651240800000|2022-04-29 14:00:00|2075.05|2074.55|2074.93|2074.43|2075.43|2074.93|2071.93|2071.43|1863
1651241100000|2022-04-29 14:05:00|2075.18|2074.68|2072.68|2072.18|2075.93|2075.43|2069.93|2069.43|1623
1651241400000|2022-04-29 14:10:00|2072.62|2072.12|2072.37|2071.87|2073.62|2073.12|2071.12|2070.62|1119
1651241700000|2022-04-29 14:15:00|2072.62|2072.12|2066.87|2066.37|2075.62|2075.12|2066.12|2065.62|2037
1651242000000|2022-04-29 14:20:00|2066.62|2066.12|2067.12|2066.62|2068.37|2067.87|2065.49|2064.99|1146
1651242300000|2022-04-29 14:25:00|2066.99|2066.49|2060.49|2059.99|2067.37|2066.87|2060.37|2059.87|1461
1651242600000|2022-04-29 14:30:00|2060.62|2060.12|2060.62|2060.12|2063.62|2063.12|2059.62|2059.12|1807
1651242900000|2022-04-29 14:35:00|2060.87|2060.37|2061.24|2060.74|2062.37|2061.87|2058.12|2057.62|1503
1651243200000|2022-04-29 14:40:00|2061.12|2060.62|2061.37|2060.87|2062.49|2061.99|2059.87|2059.37|764
1651243500000|2022-04-29 14:45:00|2061.49|2060.99|2059.37|2058.87|2061.62|2061.12|2057.12|2056.62|926
1651243800000|2022-04-29 14:50:00|2059.62|2059.12|2059.37|2058.87|2060.87|2060.37|2057.74|2057.24|1097
1651244100000|2022-04-29 14:55:00|2059.62|2059.12|2060.62|2060.12|2061.37|2060.87|2057.87|2057.37|1193
1651244400000|2022-04-29 15:00:00|2060.37|2059.87|2059.49|2058.99|2060.74|2060.24|2057.87|2057.37|1244
1651244700000|2022-04-29 15:05:00|2059.62|2059.12|2058.12|2057.62|2061.62|2061.12|2057.37|2056.87|1350
1651245000000|2022-04-29 15:10:00|2058.37|2057.87|2058.12|2057.62|2059.37|2058.87|2056.37|2055.87|1892
1651245300000|2022-04-29 15:15:00|2058.24|2057.74|2058.87|2058.37|2059.37|2058.87|2057.87|2057.37|2077
1651245600000|2022-04-29 15:20:00|2059.12|2058.62|2061.48|2059.98|2061.62|2061.12|2057.37|2056.87|5480
1651245900000|2022-04-29 15:25:00|2060.28|2058.78|2059.82|2058.32|2061.14|2059.64|2057.48|2055.98|2229
1651246200000|2022-04-29 15:30:00|2059.4|2057.9|2062.99|2061.59|2064.87|2063.47|2057.65|2056.15|270
1651246500000|2022-04-29 15:35:00|2063.12|2061.72|2061.74|2060.34|2064.12|2062.72|2061.62|2060.22|2060
1651246800000|2022-04-29 15:40:00|2062.87|2061.47|2064.62|2063.22|2064.62|2063.22|2062.87|2061.47|51
1651247100000|2022-04-29 15:45:00|2064.49|2063.09|2064.37|2062.97|2066.12|2064.72|2063.87|2062.47|2018
1651247400000|2022-04-29 15:50:00|2064.24|2062.84|2063.87|2062.47|2064.37|2062.97|2063.12|2061.72|1
1651247700000|2022-04-29 15:55:00|2064.37|2062.97|2062.35|2060.85|2064.49|2063.09|2062.35|2060.85|14
1651248000000|2022-04-29 16:00:00|2062.36|2060.86|2057.39|2055.89|2062.37|2060.87|2056.96|2055.46|0
1651248300000|2022-04-29 16:05:00|2057.4|2055.9|2055.7|2054.2|2057.5|2056|2055.69|2054.19|0
1651248600000|2022-04-29 16:10:00|2055.71|2054.21|2057.53|2056.03|2057.57|2056.07|2055.69|2054.19|0
1651248900000|2022-04-29 16:15:00|2057.52|2056.02|2056.19|2054.69|2057.54|2056.04|2056.16|2054.66|0
1651249200000|2022-04-29 16:20:00|2056.2|2054.7|2057.98|2056.48|2057.98|2056.48|2056.15|2054.65|0
1651249500000|2022-04-29 16:25:00|2057.97|2056.47|2057.03|2055.53|2058.45|2056.95|2056.36|2054.86|0
1651249800000|2022-04-29 16:30:00|2055.68|2054.18|2054.61|2053.11|2056.18|2054.68|2053.97|2052.47|0
1651250100000|2022-04-29 16:35:00|2054.62|2053.12|2055.84|2054.34|2056.41|2054.91|2054.04|2052.54|0
1651250400000|2022-04-29 16:40:00|2055.83|2054.33|2053.01|2051.51|2056.39|2054.89|2053|2051.5|0
1651250700000|2022-04-29 16:45:00|2054.89|2053.39|2055.23|2053.73|2056.22|2054.72|2054.79|2053.29|0
1651251000000|2022-04-29 16:50:00|2054.8|2053.3|2052.95|2051.45|2054.81|2053.31|2052.94|2051.44|0
1651251300000|2022-04-29 16:55:00|2052.96|2051.46|2053.87|2052.37|2054.78|2053.28|2052.96|2051.46|0
1651251600000|2022-04-29 17:00:00|2053.86|2052.36|2056.14|2054.64|2057.24|2055.74|2053.43|2051.93|0
1651251900000|2022-04-29 17:05:00|2056.13|2054.63|2053.78|2052.28|2056.14|2054.64|2053.35|2051.85|0
1651252200000|2022-04-29 17:10:00|2053.77|2052.27|2055.14|2053.64|2055.14|2053.64|2053.76|2052.26|0
1651252500000|2022-04-29 17:15:00|2055.15|2053.65|2055.61|2054.11|2056.07|2054.57|2054.69|2053.19|0
1651252800000|2022-04-29 17:20:00|2056.04|2054.54|2057.43|2055.93|2057.44|2055.94|2055.15|2053.65|0
1651253100000|2022-04-29 17:25:00|2057.44|2055.94|2057.45|2055.95|2058.88|2057.38|2057.43|2055.93|0
1651253400000|2022-04-29 17:30:00|2057.88|2056.38|2059.21|2057.71|2059.69|2058.19|2057.88|2056.38|0
1651253700000|2022-04-29 17:35:00|2059.2|2057.7|2059.23|2057.73|2061.06|2059.56|2058.76|2057.26|0
1651254000000|2022-04-29 17:40:00|2059.24|2057.74|2056.93|2055.43|2059.24|2057.74|2056.47|2054.97|0
1651254300000|2022-04-29 17:45:00|2056.94|2055.44|2055.15|2053.65|2056.94|2055.44|2055.13|2053.63|0
1651254600000|2022-04-29 17:50:00|2055.14|2053.64|2055.15|2053.65|2056.05|2054.55|2054.71|2053.21|0
1651254900000|2022-04-29 17:55:00|2055.13|2053.63|2054.7|2053.2|2055.6|2054.1|2054.69|2053.19|0
1651255200000|2022-04-29 18:00:00|2054.71|2053.21|2053.78|2052.28|2055.16|2053.66|2053.32|2051.82|0
1651255500000|2022-04-29 18:05:00|2053.77|2052.27|2053.3|2051.8|2054.2|2052.7|2052.87|2051.37|0
1651255800000|2022-04-29 18:10:00|2053.31|2051.81|2054.19|2052.69|2054.23|2052.73|2052.39|2050.89|0
1651256100000|2022-04-29 18:15:00|2054.22|2052.72|2054.21|2052.71|2056.49|2054.99|2053.76|2052.26|0
1651256400000|2022-04-29 18:20:00|2054.22|2052.72|2052.38|2050.88|2054.22|2052.72|2052.36|2050.86|0
1651256700000|2022-04-29 18:25:00|2052.39|2050.89|2052.83|2051.33|2053.3|2051.8|2052.38|2050.88|0
1651257000000|2022-04-29 18:30:00|2052.82|2051.32|2052.37|2050.87|2053.73|2052.23|2051.91|2050.41|0
1651257300000|2022-04-29 18:35:00|2052.38|2050.88|2050.55|2049.05|2053.27|2051.77|2050.54|2049.04|0
1651257600000|2022-04-29 18:40:00|2050.54|2049.04|2051.05|2049.55|2051.44|2049.94|2050.13|2048.63|0
1651257900000|2022-04-29 18:45:00|2051.04|2049.54|2048.23|2046.73|2051.05|2049.55|2048.22|2046.72|0
1651258200000|2022-04-29 18:50:00|2048.24|2046.74|2047.32|2045.82|2048.68|2047.18|2047.32|2045.82|0
1651258500000|2022-04-29 18:55:00|2047.31|2045.81|2049.18|2047.68|2049.66|2048.16|2046.43|2044.93|0
1651258800000|2022-04-29 19:00:00|2049.17|2047.67|2049.45|2047.95|2050.05|2048.55|2047.79|2046.29|0
1651259100000|2022-04-29 19:05:00|2049.44|2047.94|2047.19|2045.69|2049.45|2047.95|2047.19|2045.69|0
1651259400000|2022-04-29 19:10:00|2047.2|2045.7|2045.83|2044.33|2047.67|2046.17|2044.94|2043.44|0
1651259700000|2022-04-29 19:15:00|2045.82|2044.32|2046.86|2045.36|2047.68|2046.18|2045.39|2043.89|0
1651260000000|2022-04-29 19:20:00|2046.87|2045.37|2044.63|2043.13|2046.88|2045.38|2044.17|2042.67|0
1651260300000|2022-04-29 19:25:00|2044.64|2043.14|2042.3|2040.8|2045.55|2044.05|2042.3|2040.8|0
1651260600000|2022-04-29 19:30:00|2042.29|2040.79|2042.53|2041.03|2044.31|2042.81|2041.42|2039.92|0
1651260900000|2022-04-29 19:35:00|2042.51|2041.01|2042.4|2040.9|2043.77|2042.27|2041.43|2039.93|0
1651261200000|2022-04-29 19:40:00|2042.39|2040.89|2040.8|2039.3|2044.2|2042.7|2040.58|2039.08|0
1651261500000|2022-04-29 19:45:00|2041.01|2039.51|2038.94|2037.44|2041.45|2039.95|2038.26|2036.76|0
1651261800000|2022-04-29 19:50:00|2038.91|2037.41|2036.27|2034.77|2038.93|2037.43|2034.92|2033.42|0
1651262100000|2022-04-29 19:55:00|2036.25|2034.75|2036.38|2034.88|2037.1|2035.6|2034.73|2033.23|0
1651262400000|2022-04-29 20:00:00|2036.37|2034.87|2037.54|2036.04|2038.31|2036.81|2035.48|2033.98|0
1651262700000|2022-04-29 20:05:00|2037.55|2036.05|2041.4|2039.9|2041.8|2040.3|2037.55|2036.05|0
1651263000000|2022-04-29 20:10:00|2041.39|2039.89|2042.29|2040.79|2042.85|2041.35|2041.08|2039.58|0
1651263300000|2022-04-29 20:15:00|2042.24|2040.74|2040.72|2039.22|2042.24|2040.74|2040.31|2038.81|0
1651263600000|2022-04-29 20:20:00|2040.63|2039.13|2041.62|2040.12|2041.62|2040.12|2040.22|2038.72|0
1651263900000|2022-04-29 20:25:00|2041.57|2040.07|2041.11|2039.61|2042.12|2040.62|2041.11|2039.61|0
1651264200000|2022-04-29 20:30:00|2041.07|2039.57|2041.18|2039.68|2041.34|2039.84|2040.86|2039.36|0
1651264500000|2022-04-29 20:35:00|2041.09|2039.59|2041.59|2040.09|2041.59|2040.09|2040.68|2039.18|0
1651264800000|2022-04-29 20:40:00|2041.64|2040.14|2040.59|2039.09|2041.73|2040.23|2040.59|2039.09|0
1651265100000|2022-04-29 20:45:00|2040.5|2039|2041.09|2039.59|2041.54|2040.04|2040.5|2039|0
1651265400000|2022-04-29 20:50:00|2041|2039.5|2041.41|2039.91|2041.5|2040|2040.77|2039.27|0
1651265700000|2022-04-29 20:55:00|2041.4|2039.9|2041.41|2039.91|2041.82|2040.32|2041.14|2039.64|0
1651266000000|2022-04-29 21:00:00|2041.28|2039.78|2041.28|2039.78|2041.28|2039.78|2041.28|2039.78|0
1651442400000|2022-05-01 22:00:00|2043.2|2041.7|2045.22|2043.72|2045.57|2044.07|2043.2|2041.7|0
1651442700000|2022-05-01 22:05:00|2045.21|2043.71|2044.68|2043.18|2045.48|2043.98|2043.42|2041.92|0
1651443000000|2022-05-01 22:10:00|2044.72|2043.22|2042.87|2041.37|2045.35|2043.85|2042.87|2041.37|0
1651443300000|2022-05-01 22:15:00|2042.88|2041.38|2042.47|2040.97|2043.23|2041.73|2041.76|2040.26|0
1651443600000|2022-05-01 22:20:00|2042.52|2041.02|2036.11|2034.61|2042.78|2041.28|2035.66|2034.16|0
1651443900000|2022-05-01 22:25:00|2036.06|2034.56|2034.49|2032.99|2036.56|2035.06|2034.18|2032.68|0
1651444200000|2022-05-01 22:30:00|2034.36|2032.86|2034.27|2032.77|2036.39|2034.89|2033.37|2031.87|0
1651444500000|2022-05-01 22:35:00|2034.26|2032.76|2035.06|2033.56|2035.61|2034.11|2033.37|2031.87|0
1651444800000|2022-05-01 22:40:00|2034.98|2033.48|2035.6|2034.1|2035.69|2034.19|2034.35|2032.85|0
1651445100000|2022-05-01 22:45:00|2035.51|2034.01|2038.96|2037.46|2038.96|2037.46|2035.51|2034.01|0
1651445400000|2022-05-01 22:50:00|2038.92|2037.42|2040.71|2039.21|2041.2|2039.7|2038.78|2037.28|0
1651445700000|2022-05-01 22:55:00|2040.75|2039.25|2040.49|2038.99|2041.29|2039.79|2040.13|2038.63|0
1651446000000|2022-05-01 23:00:00|2040.5|2039|2041.43|2039.93|2041.7|2040.2|2040.5|2039|0
1651446300000|2022-05-01 23:05:00|2041.42|2039.92|2042.41|2040.91|2042.5|2041|2041.16|2039.66|0
1651446600000|2022-05-01 23:10:00|2042.42|2040.92|2042.59|2041.09|2043.31|2041.81|2042.19|2040.69|0
1651446900000|2022-05-01 23:15:00|2042.6|2041.1|2042.86|2041.36|2043.49|2041.99|2042.41|2040.91|0
1651447200000|2022-05-01 23:20:00|2042.9|2041.4|2043.77|2042.27|2044.34|2042.84|2042.86|2041.36|0
1651447500000|2022-05-01 23:25:00|2043.81|2042.31|2043|2041.5|2043.9|2042.4|2042.91|2041.41|0
1651447800000|2022-05-01 23:30:00|2043.01|2041.51|2040.32|2038.82|2043.09|2041.59|2039.91|2038.41|0
1651448100000|2022-05-01 23:35:00|2040.31|2038.81|2039.78|2038.28|2041.21|2039.71|2038.52|2037.02|0
1651448400000|2022-05-01 23:40:00|2039.82|2038.32|2037.31|2035.81|2039.87|2038.37|2036.78|2035.28|0
1651448700000|2022-05-01 23:45:00|2037.22|2035.72|2036.51|2035.01|2037.9|2036.4|2035.66|2034.16|0
1651449000000|2022-05-01 23:50:00|2036.6|2035.1|2039.87|2038.37|2040.72|2039.22|2036.55|2035.05|0
1651449300000|2022-05-01 23:55:00|2039.91|2038.41|2039.37|2037.87|2041.08|2039.58|2038.7|2037.2|0
1651449600000|2022-05-02 00:00:00|2039.38|2037.88|2040|2038.5|2040.63|2039.13|2038.79|2037.29|0
1651449900000|2022-05-02 00:05:00|2039.96|2038.46|2041.12|2039.62|2041.93|2040.43|2039.6|2038.1|0
1651450200000|2022-05-02 00:10:00|2041.17|2039.67|2039.84|2038.34|2041.39|2039.89|2039.57|2038.07|0
1651450500000|2022-05-02 00:15:00|2039.85|2038.35|2038.44|2036.94|2043.73|2042.23|2038.44|2036.94|0
1651450800000|2022-05-02 00:20:00|2038.45|2036.95|2040.22|2038.72|2041.1|2039.6|2037.56|2036.06|0
1651451100000|2022-05-02 00:25:00|2040.21|2038.71|2038.46|2036.96|2040.66|2039.16|2038.02|2036.52|0
1651451400000|2022-05-02 00:30:00|2038.47|2036.97|2038.93|2037.43|2039.37|2037.87|2037.13|2035.63|0
1651451700000|2022-05-02 00:35:00|2038.92|2037.42|2038.93|2037.43|2039.38|2037.88|2037.14|2035.64|0
1651452000000|2022-05-02 00:40:00|2038.92|2037.42|2040.69|2039.19|2041.15|2039.65|2038.92|2037.42|0
1651452300000|2022-05-02 00:45:00|2040.7|2039.2|2038.9|2037.4|2041.11|2039.61|2038.02|2036.52|0
1651452600000|2022-05-02 00:50:00|2038.89|2037.39|2039.77|2038.27|2040.22|2038.72|2038.46|2036.96|0
1651452900000|2022-05-02 00:55:00|2040.2|2038.7|2041.98|2040.48|2042.4|2040.9|2040.2|2038.7|0
1651453200000|2022-05-02 01:00:00|2041.99|2040.49|2041.99|2040.49|2043.78|2042.28|2041.55|2040.05|0
1651453500000|2022-05-02 01:05:00|2041.98|2040.48|2042.9|2041.4|2043.11|2041.61|2040|2038.5|0
1651453800000|2022-05-02 01:10:00|2042.89|2041.39|2040.69|2039.19|2042.9|2041.4|2040.67|2039.17|0
1651454100000|2022-05-02 01:15:00|2040.68|2039.18|2040.68|2039.18|2041.14|2039.64|2040.01|2038.51|0
1651454400000|2022-05-02 01:20:00|2040.69|2039.19|2041.12|2039.62|2041.59|2040.09|2039.81|2038.31|0
1651454700000|2022-05-02 01:25:00|2041.11|2039.61|2042.01|2040.51|2042.01|2040.51|2040.66|2039.16|0
1651455000000|2022-05-02 01:30:00|2042.23|2040.73|2040.67|2039.17|2042.23|2040.73|2040.22|2038.72|0
1651455300000|2022-05-02 01:35:00|2040.7|2039.2|2039.76|2038.26|2041.56|2040.06|2039.76|2038.26|0
1651455600000|2022-05-02 01:40:00|2039.34|2037.84|2039.35|2037.85|2040.67|2039.17|2038.92|2037.42|0
1651455900000|2022-05-02 01:45:00|2038.93|2037.43|2038.48|2036.98|2039.8|2038.3|2037.6|2036.1|0
1651456200000|2022-05-02 01:50:00|2038.05|2036.55|2038.03|2036.53|2039.37|2037.87|2038.02|2036.52|0
1651456500000|2022-05-02 01:55:00|2038.02|2036.52|2035.38|2033.88|2038.03|2036.53|2035.37|2033.87|0
1651456800000|2022-05-02 02:00:00|2035.37|2033.87|2036.68|2035.18|2036.69|2035.19|2035.36|2033.86|0
1651457100000|2022-05-02 02:05:00|2036.69|2035.19|2036.7|2035.2|2037.13|2035.63|2035.82|2034.32|0
1651457400000|2022-05-02 02:10:00|2036.69|2035.19|2036.71|2035.21|2036.72|2035.22|2034.46|2032.96|0
1651457700000|2022-05-02 02:15:00|2036.7|2035.2|2037.13|2035.63|2037.58|2036.08|2036.27|2034.77|0
1651458000000|2022-05-02 02:20:00|2037.12|2035.62|2037.59|2036.09|2038.02|2036.52|2036.68|2035.18|0
1651458300000|2022-05-02 02:25:00|2037.6|2036.1|2038.52|2037.02|2039.41|2037.91|2037.6|2036.1|0
1651458600000|2022-05-02 02:30:00|2038.95|2037.45|2039.39|2037.89|2039.4|2037.9|2038.94|2037.44|0
1651458900000|2022-05-02 02:35:00|2039.38|2037.88|2038.5|2037|2039.83|2038.33|2038.5|2037|0
1651459200000|2022-05-02 02:40:00|2038.51|2037.01|2041.16|2039.66|2041.17|2039.67|2038.5|2037|0
1651459500000|2022-05-02 02:45:00|2041.17|2039.67|2041.58|2040.08|2041.59|2040.09|2040.71|2039.21|0
1651459800000|2022-05-02 02:50:00|2041.59|2040.09|2039.75|2038.25|2042.04|2040.54|2039.74|2038.24|0
1651460100000|2022-05-02 02:55:00|2040.18|2038.68|2040.17|2038.67|2040.63|2039.13|2039.72|2038.22|0
1651460400000|2022-05-02 03:00:00|2040.18|2038.68|2044.65|2043.15|2045.1|2043.6|2040.18|2038.68|0
1651460700000|2022-05-02 03:05:00|2044.64|2043.14|2043.31|2041.81|2045.09|2043.59|2043.31|2041.81|0
1651461000000|2022-05-02 03:10:00|2043.32|2041.82|2043.34|2041.84|2043.77|2042.27|2042.89|2041.39|0
1651461300000|2022-05-02 03:15:00|2043.35|2041.85|2043.8|2042.3|2044.25|2042.75|2043.34|2041.84|0
1651461600000|2022-05-02 03:20:00|2043.79|2042.29|2042.95|2041.45|2043.84|2042.34|2042.95|2041.45|0
1651461900000|2022-05-02 03:25:00|2042.96|2041.46|2043.82|2042.32|2044.26|2042.76|2042.95|2041.45|0
1651462200000|2022-05-02 03:30:00|2044.03|2042.53|2044.72|2043.22|2045.38|2043.88|2043.82|2042.32|0
1651462500000|2022-05-02 03:35:00|2044.71|2043.21|2046.07|2044.57|2046.5|2045|2043.86|2042.36|0
1651462800000|2022-05-02 03:40:00|2046.06|2044.56|2045.22|2043.72|2046.49|2044.99|2045.21|2043.71|0
1651463100000|2022-05-02 03:45:00|2045.21|2043.71|2045.63|2044.13|2045.66|2044.16|2044.78|2043.28|0
1651463400000|2022-05-02 03:50:00|2045.64|2044.14|2045.12|2043.62|2046.1|2044.6|2045.12|2043.62|0
1651463700000|2022-05-02 03:55:00|2045.13|2043.63|2044.24|2042.74|2045.14|2043.64|2044.24|2042.74|0
1651464000000|2022-05-02 04:00:00|2044.25|2042.75|2043.4|2041.9|2044.7|2043.2|2043.4|2041.9|0
1651464300000|2022-05-02 04:05:00|2043.41|2041.91|2044.26|2042.76|2044.7|2043.2|2042.93|2041.43|0
1651464600000|2022-05-02 04:10:00|2044.25|2042.75|2044.12|2042.62|2045.66|2044.16|2043.9|2042.4|0
1651464900000|2022-05-02 04:15:00|2044.33|2042.83|2042.59|2041.09|2044.34|2042.84|2042.58|2041.08|0
1651465200000|2022-05-02 04:20:00|2043.02|2041.52|2042.61|2041.11|2043.47|2041.97|2042.58|2041.08|0
1651465500000|2022-05-02 04:25:00|2042.6|2041.1|2042.84|2041.34|2043.08|2041.58|2042.6|2041.1|0
1651465800000|2022-05-02 04:30:00|2043.06|2041.56|2042.62|2041.12|2043.5|2042|2042.62|2041.12|0
1651466100000|2022-05-02 04:35:00|2042.59|2041.09|2042.63|2041.13|2042.63|2041.13|2041.72|2040.22|0
1651466400000|2022-05-02 04:40:00|2042.85|2041.35|2044.39|2042.89|2044.41|2042.91|2042.64|2041.14|0
1651466700000|2022-05-02 04:45:00|2044.4|2042.9|2045.25|2043.75|2045.68|2044.18|2043.95|2042.45|0
1651467000000|2022-05-02 04:50:00|2045.24|2043.74|2043.51|2042.01|2045.68|2044.18|2043.51|2042.01|0
1651467300000|2022-05-02 04:55:00|2043.5|2042|2044.82|2043.32|2044.83|2043.33|2043.5|2042|0
1651467600000|2022-05-02 05:00:00|2044.81|2043.31|2044.6|2043.1|2044.81|2043.31|2043.07|2041.57|0
1651467900000|2022-05-02 05:05:00|2044.39|2042.89|2045.72|2044.22|2046.6|2045.1|2044.39|2042.89|0
1651468200000|2022-05-02 05:10:00|2045.71|2044.21|2044.83|2043.33|2046.15|2044.65|2043.97|2042.47|0
1651468500000|2022-05-02 05:15:00|2044.84|2043.34|2043.49|2041.99|2044.84|2043.34|2043.04|2041.54|0
1651468800000|2022-05-02 05:20:00|2043.5|2042|2043.3|2041.8|2043.5|2042|2042.41|2040.91|0
1651469100000|2022-05-02 05:25:00|2043.11|2041.61|2042.51|2041.01|2043.12|2041.62|2042.08|2040.58|0
1651469400000|2022-05-02 05:30:00|2042.5|2041|2043.8|2042.3|2044.25|2042.75|2042.06|2040.56|0
1651469700000|2022-05-02 05:35:00|2043.81|2042.31|2043.39|2041.89|2043.83|2042.33|2042.07|2040.57|0
1651470000000|2022-05-02 05:40:00|2043.4|2041.9|2043.32|2041.82|2045.11|2043.61|2043.32|2041.82|0
1651470300000|2022-05-02 05:45:00|2043.33|2041.83|2039.83|2038.33|2043.34|2041.84|2039.83|2038.33|0
1651470600000|2022-05-02 05:50:00|2039.84|2038.34|2038.1|2036.6|2040.04|2038.54|2038.09|2036.59|0
1651470900000|2022-05-02 05:55:00|2038.11|2036.61|2035.9|2034.4|2038.52|2037.02|2035.46|2033.96|0
1651471200000|2022-05-02 06:00:00|2035.89|2034.39|2042.51|2041.01|2043.39|2041.89|2035.89|2034.39|0
1651471500000|2022-05-02 06:05:00|2042.48|2040.98|2039.98|2038.48|2043.02|2041.52|2039.98|2038.48|0
1651471800000|2022-05-02 06:10:00|2040.19|2038.69|2041.28|2039.78|2042.6|2041.1|2039.96|2038.46|0
1651472100000|2022-05-02 06:15:00|2041.27|2039.77|2041.3|2039.8|2042.17|2040.67|2040.36|2038.86|0
1651472400000|2022-05-02 06:20:00|2041.52|2040.02|2040.42|2038.92|2041.73|2040.23|2039.56|2038.06|0
1651472700000|2022-05-02 06:25:00|2039.99|2038.49|2041.51|2040.01|2041.72|2040.22|2039.08|2037.58|0
1651473000000|2022-05-02 06:30:00|2041.72|2040.22|2039.74|2038.34|2042.38|2040.88|2037.12|2035.72|167
1651473300000|2022-05-02 06:35:00|2039.62|2038.22|2039.62|2038.22|2039.62|2038.22|2038.12|2036.72|33
1651473600000|2022-05-02 06:40:00|2039.49|2038.09|2039.99|2038.59|2040.24|2038.84|2039.12|2037.72|19
1651473900000|2022-05-02 06:45:00|2039.87|2038.47|2041.49|2040.09|2041.99|2040.59|2039.49|2038.09|13
1651474200000|2022-05-02 06:50:00|2041.37|2039.97|2041.24|2039.84|2041.37|2039.97|2039.37|2037.97|27
1651474500000|2022-05-02 06:55:00|2041.29|2039.79|2043.56|2042.06|2043.92|2042.42|2040.85|2039.35|0
1651474800000|2022-05-02 07:00:00|2044.19|2042.69|2039.29|2038.79|2045.79|2045.29|2036.04|2035.54|4415
1651475100000|2022-05-02 07:05:00|2038.92|2038.42|2040.42|2039.92|2041.42|2040.92|2037.67|2037.17|1936
1651475400000|2022-05-02 07:10:00|2040.79|2040.29|2039.17|2038.67|2040.92|2040.42|2034.92|2034.42|2169
1651475700000|2022-05-02 07:15:00|2038.92|2038.42|2033.42|2032.92|2039.17|2038.67|2032.17|2031.67|1612
1651476000000|2022-05-02 07:20:00|2033.67|2033.17|2031.42|2030.92|2033.67|2033.17|2027.67|2027.17|1725
1651476300000|2022-05-02 07:25:00|2031.67|2031.17|2037.42|2036.92|2037.92|2037.42|2030.79|2030.29|1499
1651476600000|2022-05-02 07:30:00|2037.29|2036.79|2031.17|2030.67|2037.42|2036.92|2027.92|2027.42|2798
1651476900000|2022-05-02 07:35:00|2031.04|2030.54|2034.04|2033.54|2034.17|2033.67|2030.42|2029.92|973
1651477200000|2022-05-02 07:40:00|2033.92|2033.42|2029.92|2029.42|2033.92|2033.42|2028.92|2028.42|809
1651477500000|2022-05-02 07:45:00|2029.67|2029.17|2029.88|2029.38|2031.13|2030.63|2029.63|2029.13|779
1651477800000|2022-05-02 07:50:00|2030.63|2030.13|2034.13|2033.63|2034.38|2033.88|2029.88|2029.38|995
1651478100000|2022-05-02 07:55:00|2034.88|2034.38|1973.38|1972.88|2036.88|2036.38|1954|1953.5|7879
1651478400000|2022-05-02 08:00:00|1998.13|1997.63|2018.63|2018.13|2018.88|2018.38|1998.13|1997.63|188
1651478700000|2022-05-02 08:05:00|2017.13|2016.63|2020.38|2019.88|2022.13|2021.63|2009.5|2009|6629
1651479000000|2022-05-02 08:10:00|2020.63|2020.13|2016.5|2016|2025|2024.5|2016.5|2016|2798
1651479300000|2022-05-02 08:15:00|2016.38|2015.88|2019.5|2019|2021.25|2020.75|2010|2009.5|3357
1651479600000|2022-05-02 08:20:00|2019.25|2018.75|2017.5|2017|2025.75|2025.25|2016.88|2016.38|1952
1651479900000|2022-05-02 08:25:00|2017.63|2017.13|2019.38|2018.88|2021.75|2021.25|2016.63|2016.13|1040
1651480200000|2022-05-02 08:30:00|2019.63|2019.13|2014.25|2013.75|2019.88|2019.38|2013|2012.5|1016
1651480500000|2022-05-02 08:35:00|2014.38|2013.88|2018.38|2017.88|2018.5|2018|2012.63|2012.13|860
1651480800000|2022-05-02 08:40:00|2018.75|2018.25|2018.75|2018.25|2022.88|2022.38|2015.88|2015.38|1139
1651481100000|2022-05-02 08:45:00|2018.88|2018.38|2015|2014.5|2020.88|2020.38|2013.13|2012.63|1091
1651481400000|2022-05-02 08:50:00|2014.63|2014.13|2011|2010.5|2014.63|2014.13|2010.25|2009.75|1273
1651481700000|2022-05-02 08:55:00|2011.13|2010.63|2014.88|2014.38|2015|2014.5|2007.88|2007.38|1394
1651482000000|2022-05-02 09:00:00|2014.75|2014.25|2021.25|2020.75|2022.38|2021.88|2014.75|2014.25|1021
1651482300000|2022-05-02 09:05:00|2021.38|2020.88|2021.38|2020.88|2022.88|2022.38|2020.38|2019.88|1187
1651482600000|2022-05-02 09:10:00|2021.5|2021|2023.13|2022.63|2024.13|2023.63|2021.13|2020.63|830
1651482900000|2022-05-02 09:15:00|2023|2022.5|2023|2022.5|2025.25|2024.75|2020.38|2019.88|899
1651483200000|2022-05-02 09:20:00|2023.13|2022.63|2029.25|2028.75|2029.25|2028.75|2023|2022.5|726
1651483500000|2022-05-02 09:25:00|2029.38|2028.88|2028.63|2028.13|2030.25|2029.75|2026.38|2025.88|1015
1651483800000|2022-05-02 09:30:00|2029|2028.5|2032.38|2031.88|2032.88|2032.38|2028.5|2028|737
1651484100000|2022-05-02 09:35:00|2032.5|2032|2033.25|2032.75|2033.63|2033.13|2031.38|2030.88|869
1651484400000|2022-05-02 09:40:00|2033.38|2032.88|2033.88|2033.38|2035.38|2034.88|2033.13|2032.63|1143
1651484700000|2022-05-02 09:45:00|2034|2033.5|2032.88|2032.38|2034.38|2033.88|2031.25|2030.75|522
1651485000000|2022-05-02 09:50:00|2033.13|2032.63|2035.88|2035.38|2036.63|2036.13|2033.13|2032.63|707
1651485300000|2022-05-02 09:55:00|2035.75|2035.25|2032.13|2031.63|2035.88|2035.38|2030.88|2030.38|639
1651485600000|2022-05-02 10:00:00|2031.88|2031.38|2032.75|2032.25|2033|2032.5|2030.63|2030.13|475
1651485900000|2022-05-02 10:05:00|2032.88|2032.38|2035.5|2035|2035.5|2035|2031.38|2030.88|379
1651486200000|2022-05-02 10:10:00|2035.63|2035.13|2037.13|2036.63|2037.63|2037.13|2035.5|2035|573
1651486500000|2022-05-02 10:15:00|2037|2036.5|2035.63|2035.13|2037.5|2037|2035.25|2034.75|461
1651486800000|2022-05-02 10:20:00|2035.5|2035|2037.13|2036.63|2038.13|2037.63|2034.5|2034|506
1651487100000|2022-05-02 10:25:00|2037|2036.5|2038.38|2037.88|2038.5|2038|2035.88|2035.38|588
1651487400000|2022-05-02 10:30:00|2038.63|2038.13|2039.5|2039|2039.88|2039.38|2037.63|2037.13|390
1651487700000|2022-05-02 10:35:00|2039.63|2039.13|2038.25|2037.75|2039.63|2039.13|2037.75|2037.25|375
1651488000000|2022-05-02 10:40:00|2038.13|2037.63|2036.5|2036|2038.63|2038.13|2034.38|2033.88|867
1651488300000|2022-05-02 10:45:00|2036.63|2036.13|2036.13|2035.63|2036.75|2036.25|2034.13|2033.63|327
1651488600000|2022-05-02 10:50:00|2036.5|2036|2037.5|2037|2038.63|2038.13|2036|2035.5|313
1651488900000|2022-05-02 10:55:00|2037.38|2036.88|2036.63|2036.13|2039.38|2038.88|2035.75|2035.25|302
1651489200000|2022-05-02 11:00:00|2036.38|2035.88|2037.38|2036.88|2037.88|2037.38|2036.13|2035.63|255
1651489500000|2022-05-02 11:05:00|2037.13|2036.63|2034.13|2033.63|2037.38|2036.88|2034.13|2033.63|418
1651489800000|2022-05-02 11:10:00|2034|2033.5|2032.75|2032.25|2034.63|2034.13|2032.13|2031.63|332
1651490100000|2022-05-02 11:15:00|2032.88|2032.38|2029.63|2029.13|2032.88|2032.38|2029.13|2028.63|796
1651490400000|2022-05-02 11:20:00|2029.38|2028.88|2030.13|2029.63|2030.63|2030.13|2027.75|2027.25|545
1651490700000|2022-05-02 11:25:00|2030|2029.5|2027.88|2027.38|2030.63|2030.13|2027.88|2027.38|561
1651491000000|2022-05-02 11:30:00|2027.63|2027.13|2024.75|2024.25|2027.88|2027.38|2024.75|2024.25|338
1651491300000|2022-05-02 11:35:00|2024.63|2024.13|2022.63|2022.13|2025.38|2024.88|2022|2021.5|600
1651491600000|2022-05-02 11:40:00|2022.91|2022.41|2024.16|2023.66|2024.41|2023.91|2021.91|2021.41|603
1651491900000|2022-05-02 11:45:00|2024.41|2023.91|2021.66|2021.16|2024.41|2023.91|2020.78|2020.28|594
1651492200000|2022-05-02 11:50:00|2021.41|2020.91|2019.66|2019.16|2022.41|2021.91|2019.16|2018.66|531
1651492500000|2022-05-02 11:55:00|2019.41|2018.91|2020.66|2020.16|2021.28|2020.78|2017.91|2017.41|572
1651492800000|2022-05-02 12:00:00|2020.78|2020.28|2019.66|2019.16|2021.16|2020.66|2016.66|2016.16|573
1651493100000|2022-05-02 12:05:00|2019.53|2019.03|2019.41|2018.91|2021.16|2020.66|2018.41|2017.91|694
1651493400000|2022-05-02 12:10:00|2019.16|2018.66|2020.41|2019.91|2021.16|2020.66|2018.66|2018.16|827
1651493700000|2022-05-02 12:15:00|2020.16|2019.66|2022.66|2022.16|2022.66|2022.16|2020.16|2019.66|428
1651494000000|2022-05-02 12:20:00|2022.78|2022.28|2023.28|2022.78|2024.78|2024.28|2022.41|2021.91|454
1651494300000|2022-05-02 12:25:00|2023.41|2022.91|2024.41|2023.91|2024.66|2024.16|2022.03|2021.53|270
1651494600000|2022-05-02 12:30:00|2025.03|2024.53|2026.53|2026.03|2027.66|2027.16|2024.91|2024.41|477
1651494900000|2022-05-02 12:35:00|2026.41|2025.91|2026.91|2026.41|2027.16|2026.66|2026.16|2025.66|320
1651495200000|2022-05-02 12:40:00|2027.03|2026.53|2028.16|2027.66|2028.91|2028.41|2026.66|2026.16|387
1651495500000|2022-05-02 12:45:00|2027.91|2027.41|2025.41|2024.91|2028.28|2027.78|2025.28|2024.78|495
1651495800000|2022-05-02 12:50:00|2025.16|2024.66|2027.91|2027.41|2028.41|2027.91|2024.28|2023.78|481
1651496100000|2022-05-02 12:55:00|2028.03|2027.53|2028.16|2027.66|2028.91|2028.41|2027.41|2026.91|514
1651496400000|2022-05-02 13:00:00|2028.28|2027.78|2027.66|2027.16|2029.41|2028.91|2027.66|2027.16|441
1651496700000|2022-05-02 13:05:00|2027.78|2027.28|2029.66|2029.16|2029.91|2029.41|2027.66|2027.16|319
1651497000000|2022-05-02 13:10:00|2029.53|2029.03|2030.91|2030.41|2031.16|2030.66|2029.28|2028.78|366
1651497300000|2022-05-02 13:15:00|2031.16|2030.66|2029.41|2028.91|2031.16|2030.66|2028.03|2027.53|505
1651497600000|2022-05-02 13:20:00|2029.16|2028.66|2027.91|2027.41|2030.66|2030.16|2027.66|2027.16|1086
1651497900000|2022-05-02 13:25:00|2027.78|2027.28|2026.91|2026.41|2028.66|2028.16|2025.91|2025.41|452
1651498200000|2022-05-02 13:30:00|2026.66|2026.16|2022.66|2022.16|2035.41|2034.91|2020.66|2020.16|3332
1651498500000|2022-05-02 13:35:00|2022.28|2021.78|2023.91|2023.41|2023.91|2023.41|2017.91|2017.41|1283
1651498800000|2022-05-02 13:40:00|2024.03|2023.53|2025.41|2024.91|2028.78|2028.28|2019.41|2018.91|1383
1651499100000|2022-05-02 13:45:00|2025.66|2025.16|2028.16|2027.66|2032.41|2031.91|2023.66|2023.16|1513
1651499400000|2022-05-02 13:50:00|2027.91|2027.41|2031.28|2030.78|2031.41|2030.91|2026.03|2025.53|1008
1651499700000|2022-05-02 13:55:00|2031.16|2030.66|2028.53|2028.03|2033.28|2032.78|2028.16|2027.66|1710
1651500000000|2022-05-02 14:00:00|2028.03|2027.53|2027.66|2027.16|2029.66|2029.16|2025.28|2024.78|1498
1651500300000|2022-05-02 14:05:00|2027.78|2027.28|2019.91|2019.41|2027.78|2027.28|2017.91|2017.41|3681
1651500600000|2022-05-02 14:10:00|2020.02|2019.52|2019.64|2019.14|2021.89|2021.39|2017.77|2017.27|1177
1651500900000|2022-05-02 14:15:00|2019.52|2019.02|2022.39|2021.89|2023.39|2022.89|2017.52|2017.02|1130
1651501200000|2022-05-02 14:20:00|2022.52|2022.02|2025.52|2025.02|2026.02|2025.52|2021.02|2020.52|892
1651501500000|2022-05-02 14:25:00|2025.64|2025.14|2027.77|2027.27|2029.27|2028.77|2024.27|2023.77|1076
1651501800000|2022-05-02 14:30:00|2027.89|2027.39|2033.02|2032.52|2033.52|2033.02|2027.77|2027.27|1274
1651502100000|2022-05-02 14:35:00|2033.27|2032.77|2030.02|2029.52|2033.52|2033.02|2028.52|2028.02|1208
1651502400000|2022-05-02 14:40:00|2030.27|2029.77|2028.77|2028.27|2033.02|2032.52|2027.77|2027.27|772
1651502700000|2022-05-02 14:45:00|2029.02|2028.52|2027.02|2026.52|2029.52|2029.02|2026.27|2025.77|661
1651503000000|2022-05-02 14:50:00|2027.14|2026.64|2026.27|2025.77|2028.89|2028.39|2026.27|2025.77|931
1651503300000|2022-05-02 14:55:00|2026.52|2026.02|2024.27|2023.77|2028.77|2028.27|2023.77|2023.27|987
1651503600000|2022-05-02 15:00:00|2024.39|2023.89|2021.27|2020.77|2024.52|2024.02|2021.27|2020.77|1557
1651503900000|2022-05-02 15:05:00|2021.02|2020.52|2025.52|2025.02|2025.52|2025.02|2020.77|2020.27|1269
1651504200000|2022-05-02 15:10:00|2025.39|2024.89|2027.64|2027.14|2027.77|2027.27|2023.77|2023.27|1207
1651504500000|2022-05-02 15:15:00|2027.52|2027.02|2021.39|2020.89|2027.64|2027.14|2021.02|2020.52|1275
1651504800000|2022-05-02 15:20:00|2021.52|2021.02|2020.33|2018.83|2023.02|2022.52|2018.52|2018.02|3092
1651505100000|2022-05-02 15:25:00|2020.34|2018.84|2017.09|2015.59|2020.88|2019.38|2015.13|2013.63|1413
1651505400000|2022-05-02 15:30:00|2017.94|2016.44|2023.22|2021.82|2023.22|2021.82|2017.06|2015.56|1593
1651505700000|2022-05-02 15:35:00|2023.34|2021.94|2019.72|2018.32|2024.84|2023.44|2018.97|2017.57|90
1651506000000|2022-05-02 15:40:00|2019.09|2017.69|2020.72|2019.32|2020.84|2019.44|2018.59|2017.19|54
1651506300000|2022-05-02 15:45:00|2020.59|2019.19|2021.84|2020.44|2023.34|2021.94|2019.72|2018.32|155
1651506600000|2022-05-02 15:50:00|2021.59|2020.19|2023.72|2022.32|2023.97|2022.57|2019.84|2018.44|2223
1651506900000|2022-05-02 15:55:00|2023.84|2022.44|2023.53|2022.03|2026.84|2025.44|2021.59|2020.19|128
1651507200000|2022-05-02 16:00:00|2023.52|2022.02|2019.85|2018.35|2024.89|2023.39|2018.49|2016.99|0
1651507500000|2022-05-02 16:05:00|2019.84|2018.34|2020.66|2019.16|2020.7|2019.2|2018.43|2016.93|0
1651507800000|2022-05-02 16:10:00|2020.24|2018.74|2021.65|2020.15|2022.09|2020.59|2020.2|2018.7|0
1651508100000|2022-05-02 16:15:00|2021.64|2020.14|2024.84|2023.34|2024.84|2023.34|2020.73|2019.23|0
1651508400000|2022-05-02 16:20:00|2024.85|2023.35|2023.94|2022.44|2027.5|2026|2023.49|2021.99|0
1651508700000|2022-05-02 16:25:00|2023.93|2022.43|2023.48|2021.98|2023.96|2022.46|2021.67|2020.17|0
1651509000000|2022-05-02 16:30:00|2023.47|2021.97|2024.82|2023.32|2024.83|2023.33|2022.55|2021.05|0
1651509300000|2022-05-02 16:35:00|2024.83|2023.33|2021.64|2020.14|2025.74|2024.24|2021.22|2019.72|0
1651509600000|2022-05-02 16:40:00|2021.65|2020.15|2021.17|2019.67|2023.42|2021.92|2020.93|2019.43|0
1651509900000|2022-05-02 16:45:00|2021.16|2019.66|2020.5|2019|2021.63|2020.13|2019.8|2018.3|0
1651510200000|2022-05-02 16:50:00|2020.29|2018.79|2018.44|2016.94|2020.73|2019.23|2018.42|2016.92|0
1651510500000|2022-05-02 16:55:00|2018.45|2016.95|2016.72|2015.22|2020.06|2018.56|2016.23|2014.73|0
1651510800000|2022-05-02 17:00:00|2016.71|2015.21|2015.01|2013.51|2017.19|2015.69|2014.03|2012.53|0
1651511100000|2022-05-02 17:05:00|2015|2013.5|2017.81|2016.31|2019.23|2017.73|2014.99|2013.49|0
1651511400000|2022-05-02 17:10:00|2017.8|2016.3|2019.59|2018.09|2020.08|2018.58|2016.94|2015.44|0
1651511700000|2022-05-02 17:15:00|2019.58|2018.08|2018.72|2017.22|2020.01|2018.51|2018.24|2016.74|0
1651512000000|2022-05-02 17:20:00|2018.73|2017.23|2016.89|2015.39|2018.73|2017.23|2016.88|2015.38|0
1651512300000|2022-05-02 17:25:00|2016.9|2015.4|2016.9|2015.4|2018.71|2017.21|2015.54|2014.04|0
1651512600000|2022-05-02 17:30:00|2016.89|2015.39|2015.97|2014.47|2019.17|2017.67|2015.96|2014.46|0
1651512900000|2022-05-02 17:35:00|2015.96|2014.46|2015.93|2014.43|2016.89|2015.39|2015.47|2013.97|0
1651513200000|2022-05-02 17:40:00|2015.92|2014.42|2015|2013.5|2016.88|2015.38|2015|2013.5|0
1651513500000|2022-05-02 17:45:00|2014.57|2013.07|2013.59|2012.09|2015.47|2013.97|2013.15|2011.65|0
1651513800000|2022-05-02 17:50:00|2013.6|2012.1|2013.57|2012.07|2014.52|2013.02|2013.13|2011.63|0
1651514100000|2022-05-02 17:55:00|2013.58|2012.08|2016.25|2014.75|2016.68|2015.18|2013.57|2012.07|0
1651514400000|2022-05-02 18:00:00|2016.24|2014.74|2018.59|2017.09|2018.59|2017.09|2014.43|2012.93|0
1651514700000|2022-05-02 18:05:00|2018.58|2017.08|2016.73|2015.23|2019.55|2018.05|2016.31|2014.81|0
1651515000000|2022-05-02 18:10:00|2016.72|2015.22|2012.59|2011.09|2016.75|2015.25|2012.58|2011.08|0
1651515300000|2022-05-02 18:15:00|2012.58|2011.08|2012.17|2010.67|2013.09|2011.59|2011.68|2010.18|0
1651515600000|2022-05-02 18:20:00|2012.18|2010.68|2013.2|2011.7|2013.68|2012.18|2011.72|2010.22|0
1651515900000|2022-05-02 18:25:00|2012.77|2011.27|2012.75|2011.25|2014.09|2012.59|2012.27|2010.77|0
1651516200000|2022-05-02 18:30:00|2012.74|2011.24|2013.91|2012.41|2014.39|2012.89|2012.27|2010.77|0
1651516500000|2022-05-02 18:35:00|2013.92|2012.42|2013.43|2011.93|2014.58|2013.08|2012.09|2010.59|0
1651516800000|2022-05-02 18:40:00|2013.42|2011.92|2011.13|2009.63|2013.9|2012.4|2010.18|2008.68|0
1651517100000|2022-05-02 18:45:00|2011.14|2009.64|2015.24|2013.74|2015.25|2013.75|2011.14|2009.64|0
1651517400000|2022-05-02 18:50:00|2015.23|2013.73|2015.75|2014.25|2017.55|2016.05|2012.98|2011.48|0
1651517700000|2022-05-02 18:55:00|2015.76|2014.26|2013.99|2012.49|2016.65|2015.15|2013.06|2011.56|0
1651518000000|2022-05-02 19:00:00|2014.42|2012.92|2017.63|2016.13|2018.1|2016.6|2013.97|2012.47|0
1651518300000|2022-05-02 19:05:00|2017.64|2016.14|2020.66|2019.16|2021.36|2019.86|2017.6|2016.1|0
1651518600000|2022-05-02 19:10:00|2020.65|2019.15|2024.66|2023.16|2024.66|2023.16|2020.65|2019.15|0
1651518900000|2022-05-02 19:15:00|2024.45|2022.95|2024.54|2023.04|2025.65|2024.15|2022.49|2020.99|0
1651519200000|2022-05-02 19:20:00|2024.76|2023.26|2028.4|2026.9|2028.86|2027.36|2024.76|2023.26|0
1651519500000|2022-05-02 19:25:00|2028.39|2026.89|2028.02|2026.52|2029.41|2027.91|2027.1|2025.6|0
1651519800000|2022-05-02 19:30:00|2027.59|2026.09|2031.74|2030.24|2031.75|2030.25|2027.58|2026.08|0
1651520100000|2022-05-02 19:35:00|2031.75|2030.25|2029.38|2027.88|2032.21|2030.71|2028.47|2026.97|0
1651520400000|2022-05-02 19:40:00|2029.4|2027.9|2026.68|2025.18|2030.83|2029.33|2026.67|2025.17|0
1651520700000|2022-05-02 19:45:00|2026.67|2025.17|2027.44|2025.94|2029.08|2027.58|2025.58|2024.08|0
1651521000000|2022-05-02 19:50:00|2027.49|2025.99|2028.85|2027.35|2030.16|2028.66|2026.09|2024.59|0
1651521300000|2022-05-02 19:55:00|2028.42|2026.92|2029.82|2028.32|2030.24|2028.74|2027.9|2026.4|0
1651521600000|2022-05-02 20:00:00|2029.81|2028.31|2030.92|2029.42|2032.21|2030.71|2029.32|2027.82|0
1651521900000|2022-05-02 20:05:00|2030.97|2029.47|2032.17|2030.67|2032.48|2030.98|2030.3|2028.8|0
1651522200000|2022-05-02 20:10:00|2032.18|2030.68|2027.73|2026.23|2032.39|2030.89|2027.33|2025.83|0
1651522500000|2022-05-02 20:15:00|2027.56|2026.06|2027.82|2026.32|2029.21|2027.71|2027.42|2025.92|0
1651522800000|2022-05-02 20:20:00|2027.73|2026.23|2028.15|2026.65|2028.95|2027.45|2027.73|2026.23|0
1651523100000|2022-05-02 20:25:00|2028.14|2026.64|2028.24|2026.74|2028.77|2027.27|2027.43|2025.93|0
1651523400000|2022-05-02 20:30:00|2028.32|2026.82|2028.06|2026.56|2029.17|2027.67|2027.97|2026.47|0
1651523700000|2022-05-02 20:35:00|2028.15|2026.65|2029.13|2027.63|2029.35|2027.85|2028.06|2026.56|0
1651524000000|2022-05-02 20:40:00|2029.11|2027.61|2029.08|2027.58|2029.35|2027.85|2028.77|2027.27|0
1651524300000|2022-05-02 20:45:00|2029.13|2027.63|2029.93|2028.43|2030.02|2028.52|2028.96|2027.46|0
1651524600000|2022-05-02 20:50:00|2029.97|2028.47|2028.95|2027.45|2030.11|2028.61|2028.95|2027.45|0
1651524900000|2022-05-02 20:55:00|2028.86|2027.36|2028.82|2027.32|2029.23|2027.73|2028.65|2027.15|0
1651525200000|2022-05-02 21:00:00|2028.84|2027.34|2028.78|2027.28|2029.05|2027.55|2028.65|2027.15|0
1651525500000|2022-05-02 21:05:00|2028.74|2027.24|2028.86|2027.36|2028.86|2027.36|2028.65|2027.15|0
1651525800000|2022-05-02 21:10:00|2028.95|2027.45|2028.88|2027.38|2028.95|2027.45|2028.86|2027.36|0
1651526100000|2022-05-02 21:15:00|2028.9|2027.4|2028.9|2027.4|2028.9|2027.4|2028.9|2027.4|0
1651526400000|2022-05-02 21:20:00|2028.86|2027.36|2028.91|2027.41|2028.91|2027.41|2028.81|2027.31|0
1651526700000|2022-05-02 21:25:00|2028.9|2027.4|2028.73|2027.23|2028.9|2027.4|2028.68|2027.18|0
1651527000000|2022-05-02 21:30:00|2028.77|2027.27|2028.77|2027.27|2028.77|2027.27|2028.73|2027.23|0
1651527300000|2022-05-02 21:35:00|2028.86|2027.36|2029.4|2027.9|2029.4|2027.9|2028.5|2027|0
1651527600000|2022-05-02 21:40:00|2029.44|2027.94|2029.17|2027.67|2029.48|2027.98|2029.13|2027.63|0
1651527900000|2022-05-02 21:45:00|2029.18|2027.68|2029.04|2027.54|2029.35|2027.85|2029.04|2027.54|0
1651528200000|2022-05-02 21:50:00|2029.03|2027.53|2028.91|2027.41|2029.03|2027.53|2028.68|2027.18|0
1651528500000|2022-05-02 21:55:00|2028.9|2027.4|2028.77|2027.27|2028.99|2027.49|2028.68|2027.18|0
1651528800000|2022-05-02 22:00:00|2028.68|2027.18|2027.92|2026.42|2028.86|2027.36|2027.83|2026.33|0
1651529100000|2022-05-02 22:05:00|2027.88|2026.38|2028.06|2026.56|2028.24|2026.74|2027.83|2026.33|0
1651529400000|2022-05-02 22:10:00|2028.1|2026.6|2028.64|2027.14|2028.64|2027.14|2028.06|2026.56|0
1651529700000|2022-05-02 22:15:00|2028.63|2027.13|2028.55|2027.05|2028.95|2027.45|2028.15|2026.65|0
1651530000000|2022-05-02 22:20:00|2028.64|2027.14|2028.15|2026.65|2028.73|2027.23|2028.15|2026.65|0
1651530300000|2022-05-02 22:25:00|2028.24|2026.74|2028.82|2027.32|2028.82|2027.32|2028.06|2026.56|0
1651530600000|2022-05-02 22:30:00|2028.95|2027.45|2027.3|2025.8|2028.95|2027.45|2027.16|2025.66|0
1651530900000|2022-05-02 22:35:00|2027.34|2025.84|2027.48|2025.98|2027.74|2026.24|2027.21|2025.71|0
1651531200000|2022-05-02 22:40:00|2027.43|2025.93|2027.03|2025.53|2027.43|2025.93|2026.94|2025.44|0
1651531500000|2022-05-02 22:45:00|2027.08|2025.58|2027.25|2025.75|2027.34|2025.84|2027.03|2025.53|0
1651531800000|2022-05-02 22:50:00|2027.26|2025.76|2027.88|2026.38|2028.06|2026.56|2027.26|2025.76|0
1651532100000|2022-05-02 22:55:00|2027.83|2026.33|2027.43|2025.93|2027.83|2026.33|2027.21|2025.71|0
1651532400000|2022-05-02 23:00:00|2027.39|2025.89|2028.82|2027.32|2029.22|2027.72|2027.39|2025.89|0
1651532700000|2022-05-02 23:05:00|2028.95|2027.45|2029.31|2027.81|2029.44|2027.94|2028.59|2027.09|0
1651533000000|2022-05-02 23:10:00|2029.3|2027.8|2028.82|2027.32|2029.31|2027.81|2028.73|2027.23|0
1651533300000|2022-05-02 23:15:00|2028.81|2027.31|2028.73|2027.23|2028.95|2027.45|2028.68|2027.18|0
1651533600000|2022-05-02 23:20:00|2028.82|2027.32|2029.04|2027.54|2029.84|2028.34|2028.73|2027.23|0
1651533900000|2022-05-02 23:25:00|2029.13|2027.63|2029.26|2027.76|2029.53|2028.03|2029.04|2027.54|0
1651534200000|2022-05-02 23:30:00|2029.22|2027.72|2029.13|2027.63|2029.44|2027.94|2028.99|2027.49|0
1651534500000|2022-05-02 23:35:00|2029.12|2027.62|2028.64|2027.14|2029.13|2027.63|2028.64|2027.14|0
1651534800000|2022-05-02 23:40:00|2028.63|2027.13|2028.15|2026.65|2028.73|2027.23|2028.15|2026.65|0
1651535100000|2022-05-02 23:45:00|2028.14|2026.64|2028.55|2027.05|2028.55|2027.05|2028.06|2026.56|0
1651535400000|2022-05-02 23:50:00|2028.54|2027.04|2028.24|2026.74|2028.54|2027.04|2028.06|2026.56|0
1651535700000|2022-05-02 23:55:00|2028.33|2026.83|2029.53|2028.03|2029.53|2028.03|2028.24|2026.74|0
1651536000000|2022-05-03 00:00:00|2029.52|2028.02|2028.73|2027.23|2031.09|2029.59|2028.73|2027.23|0
1651536300000|2022-05-03 00:05:00|2028.72|2027.22|2031.31|2029.81|2031.31|2029.81|2028.64|2027.14|0
1651536600000|2022-05-03 00:10:00|2031.22|2029.72|2029.26|2027.76|2031.31|2029.81|2029.26|2027.76|0
1651536900000|2022-05-03 00:15:00|2029.21|2027.71|2030.24|2028.74|2030.47|2028.97|2029.17|2027.67|0
1651537200000|2022-05-03 00:20:00|2030.03|2028.53|2030|2028.5|2030.45|2028.95|2029.13|2027.63|0
1651537500000|2022-05-03 00:25:00|2029.99|2028.49|2031.31|2029.81|2031.31|2029.81|2029.56|2028.06|0
1651537800000|2022-05-03 00:30:00|2031.32|2029.82|2031.84|2030.34|2033.08|2031.58|2030.87|2029.37|0
1651538100000|2022-05-03 00:35:00|2031.85|2030.35|2032.05|2030.55|2032.95|2031.45|2031.85|2030.35|0
1651538400000|2022-05-03 00:40:00|2032.27|2030.77|2033.6|2032.1|2033.61|2032.11|2032.27|2030.77|0
1651538700000|2022-05-03 00:45:00|2033.61|2032.11|2034.06|2032.56|2034.52|2033.02|2033.61|2032.11|0
1651539000000|2022-05-03 00:50:00|2034.07|2032.57|2033.2|2031.7|2034.07|2032.57|2032.77|2031.27|0
1651539300000|2022-05-03 00:55:00|2033.21|2031.71|2032.77|2031.27|2033.21|2031.71|2032.33|2030.83|0
1651539600000|2022-05-03 01:00:00|2032.76|2031.26|2033.64|2032.14|2033.86|2032.36|2032.75|2031.25|0
1651539900000|2022-05-03 01:05:00|2034.07|2032.57|2033.19|2031.69|2034.07|2032.57|2032.74|2031.24|0
1651540200000|2022-05-03 01:10:00|2033.2|2031.7|2031.87|2030.37|2033.2|2031.7|2031.86|2030.36|0
1651540500000|2022-05-03 01:15:00|2031.86|2030.36|2030.1|2028.6|2032.3|2030.8|2030.1|2028.6|0
1651540800000|2022-05-03 01:20:00|2030.11|2028.61|2030.57|2029.07|2031|2029.5|2030.1|2028.6|0
1651541100000|2022-05-03 01:25:00|2030.58|2029.08|2029.71|2028.21|2030.58|2029.08|2029.27|2027.77|0
1651541400000|2022-05-03 01:30:00|2029.7|2028.2|2030.13|2028.63|2030.59|2029.09|2029.69|2028.19|0
1651541700000|2022-05-03 01:35:00|2030.12|2028.62|2030.13|2028.63|2030.56|2029.06|2029.68|2028.18|0
1651542000000|2022-05-03 01:40:00|2030.12|2028.62|2029.25|2027.75|2030.58|2029.08|2028.81|2027.31|0
1651542300000|2022-05-03 01:45:00|2029.26|2027.76|2032.32|2030.82|2032.33|2030.83|2029.25|2027.75|0
1651542600000|2022-05-03 01:50:00|2032.33|2030.83|2033.23|2031.73|2034.56|2033.06|2032.33|2030.83|0
1651542900000|2022-05-03 01:55:00|2033.22|2031.72|2033.66|2032.16|2033.67|2032.17|2032.34|2030.84|0
1651543200000|2022-05-03 02:00:00|2033.67|2032.17|2037.23|2035.73|2037.68|2036.18|2033.66|2032.16|0
1651543500000|2022-05-03 02:05:00|2037.22|2035.72|2037.22|2035.72|2037.66|2036.16|2036.35|2034.85|0
1651543800000|2022-05-03 02:10:00|2037.21|2035.71|2036.39|2034.89|2037.21|2035.71|2036.35|2034.85|0
1651544100000|2022-05-03 02:15:00|2036.38|2034.88|2038.56|2037.06|2038.56|2037.06|2036.38|2034.88|0
1651544400000|2022-05-03 02:20:00|2038.55|2037.05|2038.98|2037.48|2038.99|2037.49|2037.48|2035.98|0
1651544700000|2022-05-03 02:25:00|2038.99|2037.49|2038.58|2037.08|2039|2037.5|2038.14|2036.64|0
1651545000000|2022-05-03 02:30:00|2038.57|2037.07|2038.95|2037.45|2038.99|2037.49|2037.7|2036.2|0
1651545300000|2022-05-03 02:35:00|2038.96|2037.46|2038.5|2037|2038.96|2037.46|2037.64|2036.14|0
1651545600000|2022-05-03 02:40:00|2038.49|2036.99|2038.76|2037.26|2038.99|2037.49|2038.07|2036.57|0
1651545900000|2022-05-03 02:45:00|2038.77|2037.27|2039.03|2037.53|2039.03|2037.53|2038.54|2037.04|0
1651546200000|2022-05-03 02:50:00|2039.02|2037.52|2040.03|2038.53|2040.48|2038.98|2038.58|2037.08|0
1651546500000|2022-05-03 02:55:00|2040.04|2038.54|2039.52|2038.02|2040.46|2038.96|2039.13|2037.63|0
1651546800000|2022-05-03 03:00:00|2039.51|2038.01|2039.51|2038.01|2039.95|2038.45|2039.08|2037.58|0
1651547100000|2022-05-03 03:05:00|2039.73|2038.23|2039.5|2038|2039.95|2038.45|2039.06|2037.56|0
1651547400000|2022-05-03 03:10:00|2039.93|2038.43|2039.94|2038.44|2040.83|2039.33|2039.51|2038.01|0
1651547700000|2022-05-03 03:15:00|2039.95|2038.45|2039.72|2038.22|2040.39|2038.89|2039.51|2038.01|0
1651548000000|2022-05-03 03:20:00|2039.73|2038.23|2039.71|2038.21|2040.38|2038.88|2039.48|2037.98|0
1651548300000|2022-05-03 03:25:00|2039.72|2038.22|2039.04|2037.54|2039.72|2038.22|2039.04|2037.54|0
1651548600000|2022-05-03 03:30:00|2039.05|2037.55|2038.59|2037.09|2039.05|2037.55|2038.59|2037.09|0
1651548900000|2022-05-03 03:35:00|2038.6|2037.1|2039.01|2037.51|2039.47|2037.97|2038.6|2037.1|0
1651549200000|2022-05-03 03:40:00|2039.02|2037.52|2038.31|2036.81|2039.02|2037.52|2037.92|2036.42|0
1651549500000|2022-05-03 03:45:00|2038.32|2036.82|2038.52|2037.02|2039.2|2037.7|2038.11|2036.61|0
1651549800000|2022-05-03 03:50:00|2038.64|2037.14|2038.19|2036.69|2038.65|2037.15|2037.96|2036.46|0
1651550100000|2022-05-03 03:55:00|2038.18|2036.68|2037.75|2036.25|2038.2|2036.7|2037.31|2035.81|0
1651550400000|2022-05-03 04:00:00|2038.18|2036.68|2037.3|2035.8|2038.2|2036.7|2036.86|2035.36|0
1651550700000|2022-05-03 04:05:00|2037.31|2035.81|2038.2|2036.7|2038.2|2036.7|2037.3|2035.8|0
1651551000000|2022-05-03 04:10:00|2038.21|2036.71|2038.23|2036.73|2038.24|2036.74|2038.2|2036.7|0
1651551300000|2022-05-03 04:15:00|2038.24|2036.74|2038.21|2036.71|2038.67|2037.17|2038.2|2036.7|0
1651551600000|2022-05-03 04:20:00|2038.13|2036.63|2038.04|2036.54|2038.57|2037.07|2038.04|2036.54|0
1651551900000|2022-05-03 04:25:00|2038.03|2036.53|2037.59|2036.09|2038.04|2036.54|2037.59|2036.09|0
1651552200000|2022-05-03 04:30:00|2038.01|2036.51|2039.37|2037.87|2039.37|2037.87|2037.14|2035.64|0
1651552500000|2022-05-03 04:35:00|2039.36|2037.86|2039.35|2037.85|2039.37|2037.87|2038.92|2037.42|0
1651552800000|2022-05-03 04:40:00|2038.92|2037.42|2039.35|2037.85|2039.37|2037.87|2038.47|2036.97|0
1651553100000|2022-05-03 04:45:00|2039.34|2037.84|2038.03|2036.53|2039.35|2037.85|2038.03|2036.53|0
1651553400000|2022-05-03 04:50:00|2038.02|2036.52|2037.62|2036.12|2039.14|2037.64|2037.17|2035.67|0
1651553700000|2022-05-03 04:55:00|2037.61|2036.11|2036.19|2034.69|2037.62|2036.12|2036.19|2034.69|0
1651554000000|2022-05-03 05:00:00|2036.18|2034.68|2036.4|2034.9|2036.63|2035.13|2035.74|2034.24|0
1651554300000|2022-05-03 05:05:00|2036.19|2034.69|2038.34|2036.84|2038.34|2036.84|2036.18|2034.68|0
1651554600000|2022-05-03 05:10:00|2038.13|2036.63|2039.23|2037.73|2039.67|2038.17|2037.92|2036.42|0
1651554900000|2022-05-03 05:15:00|2039.24|2037.74|2040.5|2039|2041.03|2039.53|2039.24|2037.74|0
1651555200000|2022-05-03 05:20:00|2040.71|2039.21|2040.28|2038.78|2040.71|2039.21|2040.05|2038.55|0
1651555500000|2022-05-03 05:25:00|2040.49|2038.99|2041.77|2040.27|2041.77|2040.27|2040.04|2038.54|0
1651555800000|2022-05-03 05:30:00|2041.34|2039.84|2041.62|2040.12|2041.84|2040.34|2040.32|2038.82|0
1651556100000|2022-05-03 05:35:00|2041.61|2040.11|2041.62|2040.12|2042.05|2040.55|2040.96|2039.46|0
1651556400000|2022-05-03 05:40:00|2041.63|2040.13|2040.38|2038.88|2042.05|2040.55|2040.38|2038.88|0
1651556700000|2022-05-03 05:45:00|2040.59|2039.09|2039.09|2037.59|2040.59|2039.09|2038.61|2037.11|0
1651557000000|2022-05-03 05:50:00|2039.08|2037.58|2039.55|2038.05|2040.74|2039.24|2039.08|2037.58|0
1651557300000|2022-05-03 05:55:00|2039.56|2038.06|2039.06|2037.56|2039.77|2038.27|2038.62|2037.12|0
1651557600000|2022-05-03 06:00:00|2039.05|2037.55|2035.53|2034.03|2039.05|2037.55|2035.11|2033.61|0
1651557900000|2022-05-03 06:05:00|2035.52|2034.02|2034.69|2033.19|2035.77|2034.27|2034.2|2032.7|0
1651558200000|2022-05-03 06:10:00|2035.12|2033.62|2035.14|2033.64|2035.56|2034.06|2034.25|2032.75|0
1651558500000|2022-05-03 06:15:00|2034.93|2033.43|2035.6|2034.1|2036.46|2034.96|2033.83|2032.33|0
1651558800000|2022-05-03 06:20:00|2035.61|2034.11|2034.75|2033.25|2036.04|2034.54|2033.87|2032.37|0
1651559100000|2022-05-03 06:25:00|2034.76|2033.26|2035.17|2033.67|2035.62|2034.12|2034.29|2032.79|0
1651559400000|2022-05-03 06:30:00|2035.6|2034.1|2036.34|2034.94|2038.09|2036.69|2035.17|2033.67|48
1651559700000|2022-05-03 06:35:00|2036.47|2035.07|2036.34|2034.94|2036.47|2035.07|2035.72|2034.32|40
1651560000000|2022-05-03 06:40:00|2036.47|2035.07|2036.47|2035.07|2036.97|2035.57|2036.34|2034.94|12
1651560300000|2022-05-03 06:45:00|2036.22|2034.82|2036.72|2035.32|2036.72|2035.32|2036.22|2034.82|22
1651560600000|2022-05-03 06:50:00|2036.59|2035.19|2036.72|2035.32|2036.72|2035.32|2036.59|2035.19|27
1651560900000|2022-05-03 06:55:00|2036.76|2035.26|2037.36|2035.86|2037.57|2036.07|2033.77|2032.27|0
1651561200000|2022-05-03 07:00:00|2037.14|2035.64|2035.02|2034.52|2040.39|2039.89|2033.77|2033.27|5368
1651561500000|2022-05-03 07:05:00|2035.14|2034.64|2040.64|2040.14|2042.39|2041.89|2031.52|2031.02|2793
1651561800000|2022-05-03 07:10:00|2040.77|2040.27|2040.77|2040.27|2042.39|2041.89|2035.02|2034.52|2097
1651562100000|2022-05-03 07:15:00|2040.64|2040.14|2036.39|2035.89|2041.27|2040.77|2033.02|2032.52|1628
1651562400000|2022-05-03 07:20:00|2036.27|2035.77|2038.02|2037.52|2041.02|2040.52|2035.52|2035.02|1136
1651562700000|2022-05-03 07:25:00|2038.27|2037.77|2037.52|2037.02|2038.64|2038.14|2034.64|2034.14|991
1651563000000|2022-05-03 07:30:00|2037.64|2037.14|2036.02|2035.52|2038.27|2037.77|2034.52|2034.02|1358
1651563300000|2022-05-03 07:35:00|2036.14|2035.64|2036.02|2035.52|2037.52|2037.02|2034.27|2033.77|979
1651563600000|2022-05-03 07:40:00|2035.89|2035.39|2038.27|2037.77|2040.52|2040.02|2035.52|2035.02|916
1651563900000|2022-05-03 07:45:00|2038.52|2038.02|2033.02|2032.52|2039.52|2039.02|2032.77|2032.27|1303
1651564200000|2022-05-03 07:50:00|2033.14|2032.64|2038.52|2038.02|2039.27|2038.77|2033.02|2032.52|896
1651564500000|2022-05-03 07:55:00|2038.39|2037.89|2037.27|2036.77|2039.39|2038.89|2036.02|2035.52|1053
1651564800000|2022-05-03 08:00:00|2037.02|2036.52|2039.59|2039.09|2040.09|2039.59|2035.52|2035.02|1380
1651565100000|2022-05-03 08:05:00|2039.46|2038.96|2039.34|2038.84|2040.34|2039.84|2038.09|2037.59|1120
1651565400000|2022-05-03 08:10:00|2039.09|2038.59|2037.84|2037.34|2039.59|2039.09|2037.09|2036.59|1047
1651565700000|2022-05-03 08:15:00|2038.09|2037.59|2034.84|2034.34|2039.71|2039.21|2034.59|2034.09|826
1651566000000|2022-05-03 08:20:00|2035.09|2034.59|2034.96|2034.46|2036.59|2036.09|2034.59|2034.09|811
1651566300000|2022-05-03 08:25:00|2034.84|2034.34|2031.71|2031.21|2036.59|2036.09|2031.59|2031.09|817
1651566600000|2022-05-03 08:30:00|2031.59|2031.09|2031.84|2031.34|2033.84|2033.34|2031.59|2031.09|755
1651566900000|2022-05-03 08:35:00|2031.71|2031.21|2029.09|2028.59|2031.84|2031.34|2028.59|2028.09|919
1651567200000|2022-05-03 08:40:00|2028.96|2028.46|2027.59|2027.09|2029.46|2028.96|2026.59|2026.09|1240
1651567500000|2022-05-03 08:45:00|2027.34|2026.84|2025.84|2025.34|2027.84|2027.34|2025.09|2024.59|1010
1651567800000|2022-05-03 08:50:00|2026.09|2025.59|2026.59|2026.09|2027.59|2027.09|2025.46|2024.96|733
1651568100000|2022-05-03 08:55:00|2026.46|2025.96|2026.96|2026.46|2028.84|2028.34|2026.09|2025.59|627
1651568400000|2022-05-03 09:00:00|2026.71|2026.21|2028.34|2027.84|2029.34|2028.84|2026.34|2025.84|623
1651568700000|2022-05-03 09:05:00|2028.09|2027.59|2031.09|2030.59|2031.09|2030.59|2026.96|2026.46|1317
1651569000000|2022-05-03 09:10:00|2030.84|2030.34|2031.09|2030.59|2032.59|2032.09|2029.84|2029.34|628
1651569300000|2022-05-03 09:15:00|2030.84|2030.34|2030.84|2030.34|2033.09|2032.59|2030.84|2030.34|432
1651569600000|2022-05-03 09:20:00|2030.96|2030.46|2029.59|2029.09|2031.34|2030.84|2028.84|2028.34|411
1651569900000|2022-05-03 09:25:00|2029.84|2029.34|2029.09|2028.59|2030.09|2029.59|2028.59|2028.09|297
1651570200000|2022-05-03 09:30:00|2029.34|2028.84|2029.46|2028.96|2029.59|2029.09|2027.84|2027.34|298
1651570500000|2022-05-03 09:35:00|2029.59|2029.09|2029.09|2028.59|2029.84|2029.34|2028.59|2028.09|348
1651570800000|2022-05-03 09:40:00|2028.96|2028.46|2030.71|2030.21|2031.09|2030.59|2028.84|2028.34|291
1651571100000|2022-05-03 09:45:00|2030.59|2030.09|2031.84|2031.34|2032.84|2032.34|2030.46|2029.96|427
1651571400000|2022-05-03 09:50:00|2031.96|2031.46|2033.84|2033.34|2033.96|2033.46|2031.84|2031.34|816
1651571700000|2022-05-03 09:55:00|2034.09|2033.59|2031.34|2030.84|2034.46|2033.96|2030.84|2030.34|530
1651572000000|2022-05-03 10:00:00|2031.59|2031.09|2033.09|2032.59|2033.09|2032.59|2031.09|2030.59|347
1651572300000|2022-05-03 10:05:00|2032.96|2032.46|2031.84|2031.34|2033.09|2032.59|2031.09|2030.59|484
1651572600000|2022-05-03 10:10:00|2031.59|2031.09|2031.84|2031.34|2032.09|2031.59|2029.46|2028.96|480
1651572900000|2022-05-03 10:15:00|2032.09|2031.59|2030.59|2030.09|2032.59|2032.09|2030.46|2029.96|316
1651573200000|2022-05-03 10:20:00|2030.71|2030.21|2030.34|2029.84|2030.71|2030.21|2027.84|2027.34|524
1651573500000|2022-05-03 10:25:00|2030.21|2029.71|2029.46|2028.96|2030.34|2029.84|2028.84|2028.34|419
1651573800000|2022-05-03 10:30:00|2029.34|2028.84|2029.96|2029.46|2030.59|2030.09|2028.09|2027.59|237
1651574100000|2022-05-03 10:35:00|2030.09|2029.59|2031.21|2030.71|2032.71|2032.21|2029.84|2029.34|353
1651574400000|2022-05-03 10:40:00|2031.09|2030.59|2028.46|2027.96|2031.59|2031.09|2028.09|2027.59|411
1651574700000|2022-05-03 10:45:00|2028.34|2027.84|2029.09|2028.59|2029.09|2028.59|2027.09|2026.59|549
1651575000000|2022-05-03 10:50:00|2028.96|2028.46|2028.84|2028.34|2029.09|2028.59|2027.34|2026.84|354
1651575300000|2022-05-03 10:55:00|2028.71|2028.21|2027.59|2027.09|2028.84|2028.34|2027.34|2026.84|264
1651575600000|2022-05-03 11:00:00|2027.84|2027.34|2028.34|2027.84|2029.34|2028.84|2027.34|2026.84|375
1651575900000|2022-05-03 11:05:00|2028.21|2027.71|2026.59|2026.09|2028.34|2027.84|2026.09|2025.59|564
1651576200000|2022-05-03 11:10:00|2026.46|2025.96|2028.59|2028.09|2028.59|2028.09|2026.34|2025.84|553
1651576500000|2022-05-03 11:15:00|2028.71|2028.21|2028.09|2027.59|2029.84|2029.34|2028.09|2027.59|279
1651576800000|2022-05-03 11:20:00|2028.34|2027.84|2028.59|2028.09|2029.09|2028.59|2027.34|2026.84|512
1651577100000|2022-05-03 11:25:00|2028.46|2027.96|2030.71|2030.21|2030.84|2030.34|2027.59|2027.09|419
1651577400000|2022-05-03 11:30:00|2030.84|2030.34|2030.84|2030.34|2032.34|2031.84|2030.34|2029.84|485
1651577700000|2022-05-03 11:35:00|2030.71|2030.21|2030.84|2030.34|2031.59|2031.09|2030.34|2029.84|400
1651578000000|2022-05-03 11:40:00|2030.58|2030.08|2029.95|2029.45|2030.83|2030.33|2029.7|2029.2|265
1651578300000|2022-05-03 11:45:00|2029.83|2029.33|2030.58|2030.08|2031.33|2030.83|2029.58|2029.08|369
1651578600000|2022-05-03 11:50:00|2030.83|2030.33|2030.33|2029.83|2030.83|2030.33|2029.83|2029.33|169
1651578900000|2022-05-03 11:55:00|2030.45|2029.95|2029.58|2029.08|2031.08|2030.58|2029.08|2028.58|452
1651579200000|2022-05-03 12:00:00|2029.7|2029.2|2030.83|2030.33|2031.33|2030.83|2029.33|2028.83|476
1651579500000|2022-05-03 12:05:00|2031.08|2030.58|2030.2|2029.7|2031.45|2030.95|2029.83|2029.33|415
1651579800000|2022-05-03 12:10:00|2030.33|2029.83|2031.08|2030.58|2031.2|2030.7|2029.83|2029.33|587
1651580100000|2022-05-03 12:15:00|2031.33|2030.83|2031.33|2030.83|2032.08|2031.58|2030.33|2029.83|769
1651580400000|2022-05-03 12:20:00|2031.58|2031.08|2031.58|2031.08|2032.58|2032.08|2031.08|2030.58|382
1651580700000|2022-05-03 12:25:00|2031.7|2031.2|2031.83|2031.33|2032.7|2032.2|2031.08|2030.58|499
1651581000000|2022-05-03 12:30:00|2031.7|2031.2|2031.58|2031.08|2031.95|2031.45|2029.33|2028.83|514
1651581300000|2022-05-03 12:35:00|2031.7|2031.2|2033.33|2032.83|2033.45|2032.95|2031.2|2030.7|815
1651581600000|2022-05-03 12:40:00|2033.2|2032.7|2034.08|2033.58|2034.08|2033.58|2032.83|2032.33|624
1651581900000|2022-05-03 12:45:00|2034.33|2033.83|2034.08|2033.58|2034.58|2034.08|2033.08|2032.58|531
1651582200000|2022-05-03 12:50:00|2034.33|2033.83|2032.08|2031.58|2034.83|2034.33|2031.33|2030.83|603
1651582500000|2022-05-03 12:55:00|2032.2|2031.7|2031.33|2030.83|2033.08|2032.58|2030.58|2030.08|625
1651582800000|2022-05-03 13:00:00|2031.58|2031.08|2030.7|2030.2|2031.83|2031.33|2030.08|2029.58|576
1651583100000|2022-05-03 13:05:00|2030.58|2030.08|2030.33|2029.83|2031.95|2031.45|2029.83|2029.33|617
1651583400000|2022-05-03 13:10:00|2030.2|2029.7|2028.83|2028.33|2030.33|2029.83|2027.83|2027.33|1217
1651583700000|2022-05-03 13:15:00|2029.08|2028.58|2026.58|2026.08|2029.08|2028.58|2026.58|2026.08|2139
1651584000000|2022-05-03 13:20:00|2026.83|2026.33|2027.58|2027.08|2028.08|2027.58|2026.08|2025.58|811
1651584300000|2022-05-03 13:25:00|2027.33|2026.83|2028.08|2027.58|2028.08|2027.58|2026.83|2026.33|807
1651584600000|2022-05-03 13:30:00|2027.7|2027.2|2028.08|2027.58|2029.2|2028.7|2023.58|2023.08|1474
1651584900000|2022-05-03 13:35:00|2027.95|2027.45|2025.83|2025.33|2028.83|2028.33|2024.58|2024.08|1292
1651585200000|2022-05-03 13:40:00|2025.95|2025.45|2026.08|2025.58|2029.95|2029.45|2025.58|2025.08|865
1651585500000|2022-05-03 13:45:00|2025.95|2025.45|2026.08|2025.58|2028.08|2027.58|2024.58|2024.08|1103
1651585800000|2022-05-03 13:50:00|2026.2|2025.7|2029.83|2029.33|2030.58|2030.08|2025.58|2025.08|1044
1651586100000|2022-05-03 13:55:00|2029.95|2029.45|2033.33|2032.83|2033.33|2032.83|2029.33|2028.83|1917
1651586400000|2022-05-03 14:00:00|2033.45|2032.95|2035.33|2034.83|2036.58|2036.08|2033.45|2032.95|1981
1651586700000|2022-05-03 14:05:00|2035.2|2034.7|2030.58|2030.08|2036.83|2036.33|2030.08|2029.58|1073
1651587000000|2022-05-03 14:10:00|2030.91|2030.41|2033.91|2033.41|2034.28|2033.78|2030.41|2029.91|904
1651587300000|2022-05-03 14:15:00|2034.03|2033.53|2032.41|2031.91|2034.41|2033.91|2029.91|2029.41|794
1651587600000|2022-05-03 14:20:00|2032.28|2031.78|2032.66|2032.16|2033.91|2033.41|2031.78|2031.28|869
1651587900000|2022-05-03 14:25:00|2032.91|2032.41|2034.66|2034.16|2035.16|2034.66|2032.41|2031.91|1068
1651588200000|2022-05-03 14:30:00|2034.91|2034.41|2036.41|2035.91|2036.66|2036.16|2033.41|2032.91|1605
1651588500000|2022-05-03 14:35:00|2036.66|2036.16|2034.41|2033.91|2036.91|2036.41|2033.41|2032.91|999
1651588800000|2022-05-03 14:40:00|2034.53|2034.03|2031.41|2030.91|2034.91|2034.41|2031.16|2030.66|748
1651589100000|2022-05-03 14:45:00|2031.28|2030.78|2031.91|2031.41|2032.91|2032.41|2030.41|2029.91|856
1651589400000|2022-05-03 14:50:00|2031.78|2031.28|2035.16|2034.66|2035.53|2035.03|2031.66|2031.16|661
1651589700000|2022-05-03 14:55:00|2035.41|2034.91|2035.41|2034.91|2036.91|2036.41|2035.16|2034.66|1116
1651590000000|2022-05-03 15:00:00|2035.66|2035.16|2036.66|2036.16|2036.66|2036.16|2034.41|2033.91|1654
1651590300000|2022-05-03 15:05:00|2036.78|2036.28|2038.41|2037.91|2038.66|2038.16|2035.66|2035.16|2550
1651590600000|2022-05-03 15:10:00|2038.28|2037.78|2036.28|2035.78|2038.41|2037.91|2035.16|2034.66|2045
1651590900000|2022-05-03 15:15:00|2036.16|2035.66|2035.66|2035.16|2037.66|2037.16|2033.41|2032.91|2649
1651591200000|2022-05-03 15:20:00|2035.53|2035.03|2035.45|2033.95|2037.28|2036.78|2034.66|2033.95|3233
1651591500000|2022-05-03 15:25:00|2033.21|2031.71|2033.19|2031.69|2033.67|2032.17|2030.97|2029.47|975
1651591800000|2022-05-03 15:30:00|2033.2|2031.7|2034.13|2032.73|2034.88|2033.48|2033.13|2031.7|575
1651592100000|2022-05-03 15:35:00|2034.25|2032.85|2033|2031.6|2034.25|2032.85|2032.25|2030.85|466
1651592400000|2022-05-03 15:40:00|2033.13|2031.73|2033.88|2032.48|2034.13|2032.73|2032.88|2031.48|45
1651592700000|2022-05-03 15:45:00|2033.63|2032.23|2032.5|2031.1|2033.63|2032.23|2032.38|2030.98|47
1651593000000|2022-05-03 15:50:00|2032.63|2031.23|2032.75|2031.35|2032.75|2031.35|2032.63|2031.23|1
1651593300000|2022-05-03 15:55:00|2033.38|2031.98|2032.18|2030.68|2033.38|2031.98|2032.13|2030.68|2
1651593600000|2022-05-03 16:00:00|2032.17|2030.67|2034.32|2032.82|2035.45|2033.95|2031.7|2030.2|0
1651593900000|2022-05-03 16:05:00|2034.31|2032.81|2028.02|2026.52|2034.31|2032.81|2027.54|2026.04|0
1651594200000|2022-05-03 16:10:00|2028.03|2026.53|2030.29|2028.79|2030.31|2028.81|2027.58|2026.08|0
1651594500000|2022-05-03 16:15:00|2030.3|2028.8|2031.21|2029.71|2031.65|2030.15|2029.36|2027.86|0
1651594800000|2022-05-03 16:20:00|2031.2|2029.7|2032.56|2031.06|2033.02|2031.52|2031.2|2029.7|0
1651595100000|2022-05-03 16:25:00|2032.58|2031.08|2030.75|2029.25|2033.49|2031.99|2030.74|2029.24|0
1651595400000|2022-05-03 16:30:00|2030.74|2029.24|2030.33|2028.83|2030.8|2029.3|2028.96|2027.46|0
1651595700000|2022-05-03 16:35:00|2030.34|2028.84|2031.02|2029.52|2031.73|2030.23|2029.44|2027.94|0
1651596000000|2022-05-03 16:40:00|2031.23|2029.73|2031.67|2030.17|2032.6|2031.1|2030.35|2028.85|0
1651596300000|2022-05-03 16:45:00|2031.66|2030.16|2031.22|2029.72|2032.83|2031.33|2030.3|2028.8|0
1651596600000|2022-05-03 16:50:00|2031.23|2029.73|2031.18|2029.68|2032.56|2031.06|2030.77|2029.27|0
1651596900000|2022-05-03 16:55:00|2031.17|2029.67|2032.1|2030.6|2032.55|2031.05|2029.38|2027.88|0
1651597200000|2022-05-03 17:00:00|2032.12|2030.62|2032.54|2031.04|2034.83|2033.33|2032.09|2030.59|0
1651597500000|2022-05-03 17:05:00|2032.53|2031.03|2034.12|2032.62|2034.35|2032.85|2032.07|2030.57|0
1651597800000|2022-05-03 17:10:00|2033.91|2032.41|2036.13|2034.63|2036.14|2034.64|2033.45|2031.95|0
1651598100000|2022-05-03 17:15:00|2036.14|2034.64|2034.92|2033.42|2036.61|2035.11|2034.9|2033.4|0
1651598400000|2022-05-03 17:20:00|2035.35|2033.85|2034.87|2033.37|2036.7|2035.2|2033.53|2032.03|0
1651598700000|2022-05-03 17:25:00|2034.86|2033.36|2034.39|2032.89|2035.31|2033.81|2033.49|2031.99|0
1651599000000|2022-05-03 17:30:00|2034.4|2032.9|2035.76|2034.26|2036.15|2034.65|2034.37|2032.87|0
1651599300000|2022-05-03 17:35:00|2035.75|2034.25|2036.65|2035.15|2037.07|2035.57|2035.27|2033.77|0
1651599600000|2022-05-03 17:40:00|2036.64|2035.14|2037.03|2035.53|2037.04|2035.54|2035.29|2033.79|0
1651599900000|2022-05-03 17:45:00|2037.04|2035.54|2036.1|2034.6|2037.06|2035.56|2035.23|2033.73|0
1651600200000|2022-05-03 17:50:00|2036.09|2034.59|2034.74|2033.24|2036.11|2034.61|2033.84|2032.34|0
1651600500000|2022-05-03 17:55:00|2034.73|2033.23|2034.72|2033.22|2035.18|2033.68|2034.04|2032.54|0
1651600800000|2022-05-03 18:00:00|2034.71|2033.21|2032.46|2030.96|2034.72|2033.22|2032.44|2030.94|0
1651601100000|2022-05-03 18:05:00|2032.45|2030.95|2032.43|2030.93|2032.45|2030.95|2031.11|2029.61|0
1651601400000|2022-05-03 18:10:00|2032.42|2030.92|2030.16|2028.66|2032.42|2030.92|2030.14|2028.64|0
1651601700000|2022-05-03 18:15:00|2030.15|2028.65|2029.21|2027.71|2030.15|2028.65|2028.75|2027.25|0
1651602000000|2022-05-03 18:20:00|2029.2|2027.7|2029.24|2027.74|2029.7|2028.2|2028.3|2026.8|0
1651602300000|2022-05-03 18:25:00|2029.25|2027.75|2028.44|2026.94|2029.35|2027.85|2027.92|2026.42|0
1651602600000|2022-05-03 18:30:00|2028.43|2026.93|2030.93|2029.43|2031.15|2029.65|2028.43|2026.93|0
1651602900000|2022-05-03 18:35:00|2030.72|2029.22|2030.37|2028.87|2033.58|2032.08|2029.93|2028.43|0
1651603200000|2022-05-03 18:40:00|2030.38|2028.88|2030.64|2029.14|2031.76|2030.26|2026.76|2025.26|0
1651603500000|2022-05-03 18:45:00|2030.85|2029.35|2031.6|2030.1|2032.18|2030.68|2028.45|2026.95|0
1651603800000|2022-05-03 18:50:00|2031.59|2030.09|2032.94|2031.44|2034.31|2032.81|2031.14|2029.64|0
1651604100000|2022-05-03 18:55:00|2032.95|2031.45|2035.66|2034.16|2035.69|2034.19|2032.29|2030.79|0
1651604400000|2022-05-03 19:00:00|2035.67|2034.17|2034.59|2033.09|2035.94|2034.44|2034.3|2032.8|0
1651604700000|2022-05-03 19:05:00|2034.6|2033.1|2036|2034.5|2036.89|2035.39|2034.57|2033.07|0
1651605000000|2022-05-03 19:10:00|2035.99|2034.49|2035.98|2034.48|2036.88|2035.38|2035.52|2034.02|0
1651605300000|2022-05-03 19:15:00|2035.99|2034.49|2033.27|2031.77|2036.43|2034.93|2033.05|2031.55|0
1651605600000|2022-05-03 19:20:00|2033.28|2031.78|2033.3|2031.8|2035.12|2033.62|2031.41|2029.91|0
1651605900000|2022-05-03 19:25:00|2033.31|2031.81|2033.3|2031.8|2034.21|2032.71|2031.94|2030.44|0
1651606200000|2022-05-03 19:30:00|2033.29|2031.79|2033.8|2032.3|2034.7|2033.2|2031.93|2030.43|0
1651606500000|2022-05-03 19:35:00|2033.81|2032.31|2031.11|2029.61|2034.25|2032.75|2030.58|2029.08|0
1651606800000|2022-05-03 19:40:00|2031.12|2029.62|2028.75|2027.25|2031.12|2029.62|2027.54|2026.04|0
1651607100000|2022-05-03 19:45:00|2028.74|2027.24|2028.8|2027.3|2031.02|2029.52|2027.39|2025.89|0
1651607400000|2022-05-03 19:50:00|2028.79|2027.29|2031.98|2030.48|2032.85|2031.35|2027.84|2026.34|0
1651607700000|2022-05-03 19:55:00|2031.99|2030.49|2033.42|2031.92|2034.11|2032.61|2031.9|2030.4|0
1651608000000|2022-05-03 20:00:00|2033.41|2031.91|2037.42|2035.92|2037.42|2035.92|2033.41|2031.91|0
1651608300000|2022-05-03 20:05:00|2037.51|2036.01|2036.67|2035.17|2039.11|2037.61|2036.67|2035.17|0
1651608600000|2022-05-03 20:10:00|2036.75|2035.25|2035.78|2034.28|2038.8|2037.3|2035.29|2033.79|0
1651608900000|2022-05-03 20:15:00|2035.87|2034.37|2035.95|2034.45|2036.98|2035.48|2035.29|2033.79|0
1651609200000|2022-05-03 20:20:00|2035.91|2034.41|2034.8|2033.3|2036|2034.5|2034|2032.5|0
1651609500000|2022-05-03 20:25:00|2034.75|2033.25|2035.11|2033.61|2035.6|2034.1|2034.62|2033.12|0
1651609800000|2022-05-03 20:30:00|2035.06|2033.56|2034.71|2033.21|2035.6|2034.1|2034|2032.5|0
1651610100000|2022-05-03 20:35:00|2034.75|2033.25|2034.8|2033.3|2035.11|2033.61|2034.49|2032.99|0
1651610400000|2022-05-03 20:40:00|2034.79|2033.29|2034.93|2033.43|2035.29|2033.79|2034.58|2033.08|0
1651610700000|2022-05-03 20:45:00|2034.94|2033.44|2034.88|2033.38|2035.68|2034.18|2034.48|2032.98|0
1651611000000|2022-05-03 20:50:00|2034.83|2033.33|2034.74|2033.24|2035.14|2033.64|2034.48|2032.98|0
1651611300000|2022-05-03 20:55:00|2034.7|2033.2|2036.12|2034.62|2036.17|2034.67|2034.7|2033.2|0
1651611600000|2022-05-03 21:00:00|2035.99|2034.49|2036.3|2034.8|2036.3|2034.8|2035.9|2034.4|0
1651611900000|2022-05-03 21:05:00|2036.31|2034.81|2036.69|2035.19|2036.69|2035.19|2036.25|2034.75|0
1651612200000|2022-05-03 21:10:00|2036.6|2035.1|2036.51|2035.01|2036.6|2035.1|2036.42|2034.92|0
1651612500000|2022-05-03 21:15:00|2036.47|2034.97|2036.51|2035.01|2036.56|2035.06|2036.47|2034.97|0
1651612800000|2022-05-03 21:20:00|2036.47|2034.97|2036.57|2035.07|2036.61|2035.11|2036.47|2034.97|0
1651613100000|2022-05-03 21:25:00|2036.52|2035.02|2036.57|2035.07|2036.57|2035.07|2036.52|2035.02|0
1651613400000|2022-05-03 21:30:00|2036.52|2035.02|2036.43|2034.93|2036.52|2035.02|2036.43|2034.93|0
1651613700000|2022-05-03 21:35:00|2036.39|2034.89|2036.61|2035.11|2036.61|2035.11|2036.39|2034.89|0
1651614000000|2022-05-03 21:40:00|2036.66|2035.16|2036.43|2034.93|2036.83|2035.33|2036.08|2034.58|0
1651614300000|2022-05-03 21:45:00|2036.44|2034.94|2036.26|2034.76|2036.57|2035.07|2036.26|2034.76|0
1651614600000|2022-05-03 21:50:00|2036.35|2034.85|2036.48|2034.98|2036.61|2035.11|2036.26|2034.76|0
1651614900000|2022-05-03 21:55:00|2036.43|2034.93|2036.52|2035.02|2036.61|2035.11|2036.43|2034.93|0
1651615200000|2022-05-03 22:00:00|2036.46|2034.96|2034.92|2033.42|2036.46|2034.96|2034.74|2033.24|0
1651615500000|2022-05-03 22:05:00|2034.93|2033.43|2035.86|2034.36|2036.17|2034.67|2034.93|2033.43|0
1651615800000|2022-05-03 22:10:00|2035.99|2034.49|2036.61|2035.11|2036.79|2035.29|2035.9|2034.4|0
1651616100000|2022-05-03 22:15:00|2036.57|2035.07|2036.17|2034.67|2037.06|2035.56|2036.08|2034.58|0
1651616400000|2022-05-03 22:20:00|2036.12|2034.62|2036.92|2035.42|2037.1|2035.6|2036.12|2034.62|0
1651616700000|2022-05-03 22:25:00|2036.93|2035.43|2037.01|2035.51|2037.63|2036.13|2036.79|2035.29|0
1651617000000|2022-05-03 22:30:00|2037.02|2035.52|2036.79|2035.29|2037.19|2035.69|2036.57|2035.07|0
1651617300000|2022-05-03 22:35:00|2036.88|2035.38|2036.48|2034.98|2037.19|2035.69|2036.48|2034.98|0
1651617600000|2022-05-03 22:40:00|2036.57|2035.07|2036.46|2034.96|2037.04|2035.54|2036.46|2034.96|0
1651617900000|2022-05-03 22:45:00|2036.41|2034.91|2036.46|2034.96|2036.77|2035.27|2036.06|2034.56|0
1651618200000|2022-05-03 22:50:00|2036.41|2034.91|2036.37|2034.87|2036.55|2035.05|2036.28|2034.78|0
1651618500000|2022-05-03 22:55:00|2036.46|2034.96|2035.75|2034.25|2036.55|2035.05|2035.75|2034.25|0
1651618800000|2022-05-03 23:00:00|2035.84|2034.34|2036.28|2034.78|2036.28|2034.78|2035.48|2033.98|0
1651619100000|2022-05-03 23:05:00|2036.19|2034.69|2035.75|2034.25|2036.28|2034.78|2035.57|2034.07|0
1651619400000|2022-05-03 23:10:00|2035.84|2034.34|2036.06|2034.56|2036.28|2034.78|2035.75|2034.25|0
1651619700000|2022-05-03 23:15:00|2036.1|2034.6|2036.19|2034.69|2036.55|2035.05|2036.06|2034.56|0
1651620000000|2022-05-03 23:20:00|2036.2|2034.7|2036.06|2034.56|2036.55|2035.05|2036.06|2034.56|0
1651620300000|2022-05-03 23:25:00|2036.07|2034.57|2036.06|2034.56|2036.28|2034.78|2036.06|2034.56|0
1651620600000|2022-05-03 23:30:00|2036.1|2034.6|2036.46|2034.96|2036.64|2035.14|2035.97|2034.47|0
1651620900000|2022-05-03 23:35:00|2036.5|2035|2036.46|2034.96|2036.55|2035.05|2036.06|2034.56|0
1651621200000|2022-05-03 23:40:00|2036.41|2034.91|2036.37|2034.87|2036.55|2035.05|2036.32|2034.82|0
1651621500000|2022-05-03 23:45:00|2036.32|2034.82|2037.26|2035.76|2037.35|2035.85|2036.15|2034.65|0
1651621800000|2022-05-03 23:50:00|2037.3|2035.8|2036.86|2035.36|2037.84|2036.34|2036.86|2035.36|0
1651622100000|2022-05-03 23:55:00|2036.9|2035.4|2036.86|2035.36|2036.99|2035.49|2036.46|2034.96|0
1651622400000|2022-05-04 00:00:00|2036.81|2035.31|2035.37|2033.87|2036.86|2035.36|2035.28|2033.78|0
1651622700000|2022-05-04 00:05:00|2035.5|2034|2036.08|2034.58|2036.08|2034.58|2035.37|2033.87|0
1651623000000|2022-05-04 00:10:00|2036.03|2034.53|2035.99|2034.49|2036.66|2035.16|2035.9|2034.4|0
1651623300000|2022-05-04 00:15:00|2036.03|2034.53|2034.84|2033.34|2036.08|2034.58|2033.55|2032.05|0
1651623600000|2022-05-04 00:20:00|2034.83|2033.33|2034.37|2032.87|2034.84|2033.34|2034.37|2032.87|0
1651623900000|2022-05-04 00:25:00|2033.95|2032.45|2033.95|2032.45|2034.82|2033.32|2033.52|2032.02|0
1651624200000|2022-05-04 00:30:00|2033.96|2032.46|2033.96|2032.46|2034.38|2032.88|2033.52|2032.02|0
1651624500000|2022-05-04 00:35:00|2033.95|2032.45|2034.39|2032.89|2034.83|2033.33|2033.95|2032.45|0
1651624800000|2022-05-04 00:40:00|2034.4|2032.9|2034.38|2032.88|2035.26|2033.76|2033.95|2032.45|0
1651625100000|2022-05-04 00:45:00|2034.39|2032.89|2034.39|2032.89|2035.27|2033.77|2034.39|2032.89|0
1651625400000|2022-05-04 00:50:00|2034.38|2032.88|2033.53|2032.03|2034.4|2032.9|2033.52|2032.02|0
1651625700000|2022-05-04 00:55:00|2033.54|2032.04|2033.97|2032.47|2033.97|2032.47|2033.53|2032.03|0
1651626000000|2022-05-04 01:00:00|2033.98|2032.48|2034.84|2033.34|2035.06|2033.56|2033.97|2032.47|0
1651626300000|2022-05-04 01:05:00|2035.05|2033.55|2034.84|2033.34|2035.28|2033.78|2034.83|2033.33|0
1651626600000|2022-05-04 01:10:00|2034.83|2033.33|2035.28|2033.78|2035.5|2034|2034.41|2032.91|0
1651626900000|2022-05-04 01:15:00|2035.29|2033.79|2035.3|2033.8|2035.75|2034.25|2034.64|2033.14|0
1651627200000|2022-05-04 01:20:00|2035.31|2033.81|2035.74|2034.24|2035.74|2034.24|2035.09|2033.59|0
1651627500000|2022-05-04 01:25:00|2035.73|2034.23|2036.18|2034.68|2036.19|2034.69|2035.3|2033.8|0
1651627800000|2022-05-04 01:30:00|2036.19|2034.69|2036.41|2034.91|2036.64|2035.14|2035.74|2034.24|0
1651628100000|2022-05-04 01:35:00|2036.62|2035.12|2036.21|2034.71|2036.86|2035.36|2036.19|2034.69|0
1651628400000|2022-05-04 01:40:00|2036.2|2034.7|2036.44|2034.94|2036.66|2035.16|2036.2|2034.7|0
1651628700000|2022-05-04 01:45:00|2036.65|2035.15|2036.21|2034.71|2037.08|2035.58|2035.78|2034.28|0
1651629000000|2022-05-04 01:50:00|2036.2|2034.7|2035.78|2034.28|2036.21|2034.71|2035.78|2034.28|0
1651629300000|2022-05-04 01:55:00|2035.79|2034.29|2035.35|2033.85|2035.79|2034.29|2035.34|2033.84|0
1651629600000|2022-05-04 02:00:00|2035.78|2034.28|2036.21|2034.71|2036.45|2034.95|2035.34|2033.84|0
1651629900000|2022-05-04 02:05:00|2036.22|2034.72|2035.8|2034.3|2036.24|2034.74|2035.37|2033.87|0
1651630200000|2022-05-04 02:10:00|2035.37|2033.87|2034.93|2033.43|2035.38|2033.88|2034.51|2033.01|0
1651630500000|2022-05-04 02:15:00|2034.51|2033.01|2035.37|2033.87|2035.37|2033.87|2034.51|2033.01|0
1651630800000|2022-05-04 02:20:00|2035.36|2033.86|2034.93|2033.43|2035.36|2033.86|2034.92|2033.42|0
1651631100000|2022-05-04 02:25:00|2034.94|2033.44|2034.93|2033.43|2034.94|2033.44|2034.72|2033.22|0
1651631400000|2022-05-04 02:30:00|2034.5|2033|2033.61|2032.11|2034.93|2033.43|2033.61|2032.11|0
1651631700000|2022-05-04 02:35:00|2033.62|2032.12|2033.61|2032.11|2034.05|2032.55|2033.16|2031.66|0
1651632000000|2022-05-04 02:40:00|2034.04|2032.54|2032.7|2031.2|2034.04|2032.54|2032.69|2031.19|0
1651632300000|2022-05-04 02:45:00|2032.71|2031.21|2032.67|2031.17|2033.14|2031.64|2032.67|2031.17|0
1651632600000|2022-05-04 02:50:00|2032.88|2031.38|2032.24|2030.74|2033.1|2031.6|2032.24|2030.74|0
1651632900000|2022-05-04 02:55:00|2032.23|2030.73|2032.21|2030.71|2032.67|2031.17|2032.2|2030.7|0
1651633200000|2022-05-04 03:00:00|2032.22|2030.72|2033.1|2031.6|2033.1|2031.6|2032.21|2030.71|0
1651633500000|2022-05-04 03:05:00|2033.09|2031.59|2033.09|2031.59|2033.54|2032.04|2032.88|2031.38|0
1651633800000|2022-05-04 03:10:00|2033.08|2031.58|2033.07|2031.57|2033.28|2031.78|2032.63|2031.13|0
1651634100000|2022-05-04 03:15:00|2033.08|2031.58|2033.5|2032|2033.51|2032.01|2033.07|2031.57|0
1651634400000|2022-05-04 03:20:00|2033.51|2032.01|2033.51|2032.01|2033.95|2032.45|2033.5|2032|0
1651634700000|2022-05-04 03:25:00|2033.52|2032.02|2033.29|2031.79|2034.38|2032.88|2033.29|2031.79|0
1651635000000|2022-05-04 03:30:00|2033.3|2031.8|2032.16|2030.66|2033.51|2032.01|2032.15|2030.65|0
1651635300000|2022-05-04 03:35:00|2032.15|2030.65|2031.74|2030.24|2032.17|2030.67|2031.73|2030.23|0
1651635600000|2022-05-04 03:40:00|2031.73|2030.23|2031.3|2029.8|2031.74|2030.24|2030.87|2029.37|0
1651635900000|2022-05-04 03:45:00|2031.09|2029.59|2030.88|2029.38|2031.32|2029.82|2030.87|2029.37|0
1651636200000|2022-05-04 03:50:00|2031.09|2029.59|2031.1|2029.6|2031.32|2029.82|2030.87|2029.37|0
1651636500000|2022-05-04 03:55:00|2030.89|2029.39|2031.32|2029.82|2031.32|2029.82|2030.88|2029.38|0
1651636800000|2022-05-04 04:00:00|2031.33|2029.83|2032.19|2030.69|2032.22|2030.72|2031.33|2029.83|0
1651637100000|2022-05-04 04:05:00|2032.2|2030.7|2032.19|2030.69|2032.2|2030.7|2031.76|2030.26|0
1651637400000|2022-05-04 04:10:00|2032.18|2030.68|2032.63|2031.13|2032.65|2031.15|2031.75|2030.25|0
1651637700000|2022-05-04 04:15:00|2032.64|2031.14|2033.08|2031.58|2033.08|2031.58|2032.64|2031.14|0
1651638000000|2022-05-04 04:20:00|2033.07|2031.57|2032.65|2031.15|2033.08|2031.58|2032.64|2031.14|0
1651638300000|2022-05-04 04:25:00|2032.64|2031.14|2032.65|2031.15|2032.65|2031.15|2032.64|2031.14|0
1651638600000|2022-05-04 04:30:00|2032.64|2031.14|2034.81|2033.31|2034.82|2033.32|2032.64|2031.14|0
1651638900000|2022-05-04 04:35:00|2034.6|2033.1|2034.61|2033.11|2034.82|2033.32|2034.17|2032.67|0
1651639200000|2022-05-04 04:40:00|2034.6|2033.1|2033.95|2032.45|2034.61|2033.11|2033.95|2032.45|0
1651639500000|2022-05-04 04:45:00|2033.94|2032.44|2033.52|2032.02|2033.94|2032.44|2033.51|2032.01|0
1651639800000|2022-05-04 04:50:00|2033.3|2031.8|2032.64|2031.14|2033.3|2031.8|2032.63|2031.13|0
1651640100000|2022-05-04 04:55:00|2032.63|2031.13|2032.62|2031.12|2032.64|2031.14|2032.4|2030.9|0
1651640400000|2022-05-04 05:00:00|2032.61|2031.11|2032.63|2031.13|2032.64|2031.14|2031.76|2030.26|0
1651640700000|2022-05-04 05:05:00|2032.62|2031.12|2033.1|2031.6|2033.1|2031.6|2032.19|2030.69|0
1651641000000|2022-05-04 05:10:00|2033.09|2031.59|2033.08|2031.58|2033.97|2032.47|2032.65|2031.15|0
1651641300000|2022-05-04 05:15:00|2033.09|2031.59|2032.63|2031.13|2033.09|2031.59|2032.19|2030.69|0
1651641600000|2022-05-04 05:20:00|2032.64|2031.14|2032.63|2031.13|2032.64|2031.14|2032.19|2030.69|0
1651641900000|2022-05-04 05:25:00|2032.64|2031.14|2033.07|2031.57|2033.07|2031.57|2032.2|2030.7|0
1651642200000|2022-05-04 05:30:00|2033.08|2031.58|2032.21|2030.71|2033.51|2032.01|2031.99|2030.49|0
1651642500000|2022-05-04 05:35:00|2032|2030.5|2031.77|2030.27|2032.21|2030.71|2031.77|2030.27|0
1651642800000|2022-05-04 05:40:00|2031.78|2030.28|2031.97|2030.47|2031.98|2030.48|2031.51|2030.01|0
1651643100000|2022-05-04 05:45:00|2032.35|2030.85|2031.73|2030.23|2032.66|2031.16|2030.79|2029.29|0
1651643400000|2022-05-04 05:50:00|2031.58|2030.08|2032.2|2030.7|2032.66|2031.16|2031.26|2029.76|0
1651643700000|2022-05-04 05:55:00|2032.28|2030.78|2032.67|2031.17|2032.68|2031.18|2032.2|2030.7|0
1651644000000|2022-05-04 06:00:00|2032.45|2030.95|2030.68|2029.18|2032.45|2030.95|2030.25|2028.75|0
1651644300000|2022-05-04 06:05:00|2030.26|2028.76|2032.44|2030.94|2033.31|2031.81|2029.61|2028.11|0
1651644600000|2022-05-04 06:10:00|2032.23|2030.73|2033.29|2031.79|2033.3|2031.8|2031.59|2030.09|0
1651644900000|2022-05-04 06:15:00|2032.86|2031.36|2035.47|2033.97|2035.89|2034.39|2032.86|2031.36|0
1651645200000|2022-05-04 06:20:00|2035.46|2033.96|2035.02|2033.52|2035.89|2034.39|2034.59|2033.09|0
1651645500000|2022-05-04 06:25:00|2035.09|2033.59|2034.17|2032.67|2035.71|2034.21|2034.15|2032.65|0
1651645800000|2022-05-04 06:30:00|2034.16|2032.66|2035.03|2033.53|2035.49|2033.99|2034.16|2032.66|0
1651646100000|2022-05-04 06:35:00|2034.82|2033.32|2035.06|2033.56|2035.48|2033.98|2034.2|2032.7|0
1651646400000|2022-05-04 06:40:00|2034.63|2033.13|2034.13|2032.73|2035.5|2034|2031.88|2030.48|6
1651646700000|2022-05-04 06:45:00|2034.25|2032.85|2035.13|2033.73|2035.13|2033.73|2031.75|2030.35|73
1651647000000|2022-05-04 06:50:00|2035.25|2033.85|2038.63|2037.23|2038.63|2037.23|2034.13|2032.73|47
1651647300000|2022-05-04 06:55:00|2034.67|2033.17|2035.57|2034.07|2035.86|2034.36|2034.67|2033.17|0
1651647600000|2022-05-04 07:00:00|2035.56|2034.06|2025.93|2025.43|2035.99|2034.49|2022.55|2022.05|4969
1651647900000|2022-05-04 07:05:00|2026.3|2025.8|2026.43|2025.93|2028.18|2027.68|2023.8|2023.3|2099
1651648200000|2022-05-04 07:10:00|2026.68|2026.18|2020.18|2019.68|2026.93|2026.43|2019.68|2019.18|1708
1651648500000|2022-05-04 07:15:00|2020.68|2020.18|2018.93|2018.43|2021.43|2020.93|2017.43|2016.93|1209
1651648800000|2022-05-04 07:20:00|2019.18|2018.68|2014.43|2013.93|2020.18|2019.68|2013.68|2013.18|1731
1651649100000|2022-05-04 07:25:00|2014.3|2013.8|2016.93|2016.43|2017.43|2016.93|2012.68|2012.18|1421
1651649400000|2022-05-04 07:30:00|2016.68|2016.18|2011.93|2011.43|2017.18|2016.68|2011.93|2011.43|1239
1651649700000|2022-05-04 07:35:00|2011.68|2011.18|2014.3|2013.8|2015.05|2014.55|2010.93|2010.43|1323
1651650000000|2022-05-04 07:40:00|2014.18|2013.68|2015.93|2015.43|2015.93|2015.43|2012.68|2012.18|645
1651650300000|2022-05-04 07:45:00|2015.8|2015.3|2017.68|2017.18|2018.43|2017.93|2015.8|2015.3|698
1651650600000|2022-05-04 07:50:00|2017.8|2017.3|2022.55|2022.05|2023.68|2023.18|2017.68|2017.18|1244
1651650900000|2022-05-04 07:55:00|2022.68|2022.18|2022.43|2021.93|2023.93|2023.43|2021.43|2020.93|679
1651651200000|2022-05-04 08:00:00|2022.68|2022.18|2019.18|2018.68|2022.68|2022.18|2018.93|2018.43|834
1651651500000|2022-05-04 08:05:00|2019.05|2018.55|2020.18|2019.68|2020.43|2019.93|2017.43|2016.93|551
1651651800000|2022-05-04 08:10:00|2019.93|2019.43|2021.68|2021.18|2022.68|2022.18|2019.93|2019.43|644
1651652100000|2022-05-04 08:15:00|2021.8|2021.3|2019.3|2018.8|2021.8|2021.3|2019.18|2018.68|396
1651652400000|2022-05-04 08:20:00|2019.18|2018.68|2017.43|2016.93|2019.43|2018.93|2017.18|2016.68|677
1651652700000|2022-05-04 08:25:00|2017.18|2016.68|2016.3|2015.8|2018.43|2017.93|2015.8|2015.3|529
1651653000000|2022-05-04 08:30:00|2016.43|2015.93|2013.55|2013.05|2016.68|2016.18|2012.3|2011.8|723
1651653300000|2022-05-04 08:35:00|2013.43|2012.93|2016.43|2015.93|2016.43|2015.93|2013.18|2012.68|541
1651653600000|2022-05-04 08:40:00|2016.3|2015.8|2015.93|2015.43|2017.43|2016.93|2014.93|2014.43|325
1651653900000|2022-05-04 08:45:00|2015.68|2015.18|2017.43|2016.93|2017.93|2017.43|2015.43|2014.93|387
1651654200000|2022-05-04 08:50:00|2017.68|2017.18|2015.68|2015.18|2018.43|2017.93|2015.18|2014.68|639
1651654500000|2022-05-04 08:55:00|2015.93|2015.43|2016.68|2016.18|2017.05|2016.55|2015.68|2015.18|360
1651654800000|2022-05-04 09:00:00|2016.43|2015.93|2011.93|2011.43|2016.43|2015.93|2011.3|2010.8|776
1651655100000|2022-05-04 09:05:00|2011.68|2011.18|2012.05|2011.55|2013.68|2013.18|2011.68|2011.18|805
1651655400000|2022-05-04 09:10:00|2011.93|2011.43|2012.93|2012.43|2013.18|2012.68|2011.68|2011.18|437
1651655700000|2022-05-04 09:15:00|2013.05|2012.55|2012.47|2011.97|2013.93|2013.43|2011.97|2011.47|641
1651656000000|2022-05-04 09:20:00|2012.59|2012.09|2010.22|2009.72|2012.72|2012.22|2009.22|2008.72|758
1651656300000|2022-05-04 09:25:00|2009.97|2009.47|2009.97|2009.47|2010.72|2010.22|2009.22|2008.72|401
1651656600000|2022-05-04 09:30:00|2010.47|2009.97|2011.22|2010.72|2011.22|2010.72|2009.47|2008.97|3554
1651656900000|2022-05-04 09:35:00|2011.34|2010.84|2011.72|2011.22|2011.97|2011.47|2010.72|2010.22|369
1651657200000|2022-05-04 09:40:00|2011.59|2011.09|2012.47|2011.97|2013.22|2012.72|2011.47|2010.97|452
1651657500000|2022-05-04 09:45:00|2012.22|2011.72|2013.72|2013.22|2014.09|2013.59|2011.97|2011.47|381
1651657800000|2022-05-04 09:50:00|2013.47|2012.97|2015.97|2015.47|2016.47|2015.97|2013.22|2012.72|707
1651658100000|2022-05-04 09:55:00|2016.09|2015.59|2016.22|2015.72|2016.72|2016.22|2015.22|2014.72|294
1651658400000|2022-05-04 10:00:00|2016.34|2015.84|2016.22|2015.72|2017.22|2016.72|2016.09|2015.59|318
1651658700000|2022-05-04 10:05:00|2016.09|2015.59|2018.22|2017.72|2018.22|2017.72|2015.97|2015.47|368
1651659000000|2022-05-04 10:10:00|2017.97|2017.47|2017.97|2017.47|2018.34|2017.84|2017.22|2016.72|390
1651659300000|2022-05-04 10:15:00|2017.72|2017.22|2018.59|2018.09|2018.72|2018.22|2016.97|2016.47|381
1651659600000|2022-05-04 10:20:00|2018.47|2017.97|2018.47|2017.97|2019.72|2019.22|2017.97|2017.47|303
1651659900000|2022-05-04 10:25:00|2018.72|2018.22|2016.72|2016.22|2018.97|2018.47|2016.59|2016.09|344
1651660200000|2022-05-04 10:30:00|2016.59|2016.09|2015.97|2015.47|2017.47|2016.97|2015.97|2015.47|298
1651660500000|2022-05-04 10:35:00|2016.09|2015.59|2016.22|2015.72|2016.84|2016.34|2015.22|2014.72|373
1651660800000|2022-05-04 10:40:00|2016.34|2015.84|2017.22|2016.72|2017.47|2016.97|2015.72|2015.22|261
1651661100000|2022-05-04 10:45:00|2017.34|2016.84|2017.59|2017.09|2018.22|2017.72|2016.47|2015.97|318
1651661400000|2022-05-04 10:50:00|2017.47|2016.97|2018.97|2018.47|2019.22|2018.72|2017.22|2016.72|302
1651661700000|2022-05-04 10:55:00|2019.09|2018.59|2018.97|2018.47|2019.72|2019.22|2018.47|2017.97|429
1651662000000|2022-05-04 11:00:00|2018.72|2018.22|2018.22|2017.72|2019.22|2018.72|2017.72|2017.22|413
1651662300000|2022-05-04 11:05:00|2018.34|2017.84|2018.59|2018.09|2019.72|2019.22|2017.22|2016.72|287
1651662600000|2022-05-04 11:10:00|2018.47|2017.97|2020.22|2019.72|2020.47|2019.97|2018.22|2017.72|270
1651662900000|2022-05-04 11:15:00|2019.97|2019.47|2019.97|2019.47|2020.97|2020.47|2019.97|2019.47|252
1651663200000|2022-05-04 11:20:00|2020.09|2019.59|2020.97|2020.47|2021.47|2020.97|2019.72|2019.22|341
1651663500000|2022-05-04 11:25:00|2021.09|2020.59|2022.72|2022.22|2022.72|2022.22|2020.47|2019.97|302
1651663800000|2022-05-04 11:30:00|2022.84|2022.34|2021.97|2021.47|2022.97|2022.47|2021.72|2021.22|377
1651664100000|2022-05-04 11:35:00|2021.84|2021.34|2021.97|2021.47|2022.59|2022.09|2021.22|2020.72|458
1651664400000|2022-05-04 11:40:00|2021.62|2021.12|2020.62|2020.12|2021.74|2021.24|2020.37|2019.87|304
1651664700000|2022-05-04 11:45:00|2020.49|2019.99|2021.87|2021.37|2022.12|2021.62|2019.87|2019.37|653
1651665000000|2022-05-04 11:50:00|2021.74|2021.24|2021.87|2021.37|2022.37|2021.87|2021.37|2020.87|548
1651665300000|2022-05-04 11:55:00|2022.12|2021.62|2021.87|2021.37|2022.87|2022.37|2021.62|2021.12|1762
1651665600000|2022-05-04 12:00:00|2021.74|2021.24|2022.62|2022.12|2023.12|2022.62|2021.62|2021.12|451
1651665900000|2022-05-04 12:05:00|2022.87|2022.37|2023.12|2022.62|2023.37|2022.87|2022.37|2021.87|413
1651666200000|2022-05-04 12:10:00|2023.24|2022.74|2024.62|2024.12|2024.62|2024.12|2023.12|2022.62|425
1651666500000|2022-05-04 12:15:00|2024.74|2024.24|2025.12|2024.62|2025.62|2025.12|2024.12|2023.62|430
1651666800000|2022-05-04 12:20:00|2024.99|2024.49|2025.12|2024.62|2026.49|2025.99|2024.87|2024.37|371
1651667100000|2022-05-04 12:25:00|2025.37|2024.87|2023.99|2023.49|2025.37|2024.87|2023.62|2023.12|356
1651667400000|2022-05-04 12:30:00|2023.87|2023.37|2024.12|2023.62|2025.37|2024.87|2023.62|2023.12|401
1651667700000|2022-05-04 12:35:00|2024.37|2023.87|2023.87|2023.37|2024.62|2024.12|2023.62|2023.12|542
1651668000000|2022-05-04 12:40:00|2023.74|2023.24|2022.62|2022.12|2023.87|2023.37|2021.12|2020.62|674
1651668300000|2022-05-04 12:45:00|2022.49|2021.99|2023.12|2022.62|2024.12|2023.62|2022.12|2021.62|494
1651668600000|2022-05-04 12:50:00|2022.99|2022.49|2022.62|2022.12|2023.24|2022.74|2022.37|2021.87|466
1651668900000|2022-05-04 12:55:00|2022.49|2021.99|2023.37|2022.87|2023.37|2022.87|2021.62|2021.12|455
1651669200000|2022-05-04 13:00:00|2023.49|2022.99|2026.87|2026.37|2027.12|2026.62|2023.37|2022.87|1267
1651669500000|2022-05-04 13:05:00|2026.99|2026.49|2027.87|2027.37|2028.12|2027.62|2026.37|2025.87|1182
1651669800000|2022-05-04 13:10:00|2027.99|2027.49|2026.37|2025.87|2028.12|2027.62|2025.87|2025.37|931
1651670100000|2022-05-04 13:15:00|2026.49|2025.99|2027.87|2027.37|2028.62|2028.12|2026.49|2025.99|903
1651670400000|2022-05-04 13:20:00|2028.12|2027.62|2029.99|2029.49|2030.37|2029.87|2028.12|2027.62|818
1651670700000|2022-05-04 13:25:00|2029.87|2029.37|2030.37|2029.87|2031.87|2031.37|2029.87|2029.37|930
1651671000000|2022-05-04 13:30:00|2030.24|2029.74|2028.24|2027.74|2030.62|2030.12|2026.62|2026.12|1400
1651671300000|2022-05-04 13:35:00|2028.37|2027.87|2027.87|2027.37|2030.24|2029.74|2027.87|2027.37|745
1651671600000|2022-05-04 13:40:00|2027.62|2027.12|2027.62|2027.12|2029.12|2028.62|2027.12|2026.62|645
1651671900000|2022-05-04 13:45:00|2027.74|2027.24|2028.87|2028.37|2028.87|2028.37|2026.12|2025.62|998
1651672200000|2022-05-04 13:50:00|2028.99|2028.49|2025.12|2024.62|2029.12|2028.62|2025.12|2024.62|868
1651672500000|2022-05-04 13:55:00|2024.87|2024.37|2024.62|2024.12|2026.12|2025.62|2023.24|2022.74|1042
1651672800000|2022-05-04 14:00:00|2024.74|2024.24|2022.87|2022.37|2024.99|2024.49|2022.62|2022.12|1565
1651673100000|2022-05-04 14:05:00|2022.62|2022.12|2020.62|2020.12|2022.62|2022.12|2019.62|2019.12|1594
1651673400000|2022-05-04 14:10:00|2020.72|2020.22|2015.97|2015.47|2020.97|2020.47|2015.97|2015.47|1420
1651673700000|2022-05-04 14:15:00|2015.72|2015.22|2014.97|2014.47|2016.84|2016.34|2014.47|2013.97|1547
1651674000000|2022-05-04 14:20:00|2015.09|2014.59|2014.97|2014.47|2017.72|2017.22|2014.22|2013.72|1709
1651674300000|2022-05-04 14:25:00|2014.84|2014.34|2014.22|2013.72|2015.72|2015.22|2013.22|2012.72|1162
1651674600000|2022-05-04 14:30:00|2014.47|2013.97|2011.09|2010.59|2015.09|2014.59|2010.47|2009.97|1365
1651674900000|2022-05-04 14:35:00|2011.22|2010.72|2012.47|2011.97|2013.72|2013.22|2010.97|2010.47|1216
1651675200000|2022-05-04 14:40:00|2012.72|2012.22|2012.72|2012.22|2014.34|2013.84|2012.22|2011.72|1087
1651675500000|2022-05-04 14:45:00|2012.97|2012.47|2014.72|2014.22|2014.84|2014.34|2012.97|2012.47|939
1651675800000|2022-05-04 14:50:00|2014.84|2014.34|2013.47|2012.97|2014.97|2014.47|2013.22|2012.72|874
1651676100000|2022-05-04 14:55:00|2013.59|2013.09|2011.47|2010.97|2013.59|2013.09|2010.72|2010.22|1135
1651676400000|2022-05-04 15:00:00|2011.22|2010.72|2011.97|2011.47|2012.47|2011.97|2010.72|2010.22|1164
1651676700000|2022-05-04 15:05:00|2011.72|2011.22|2013.22|2012.72|2013.22|2012.72|2011.34|2010.84|1040
1651677000000|2022-05-04 15:10:00|2012.97|2012.47|2010.72|2010.22|2013.47|2012.97|2009.47|2008.97|1235
1651677300000|2022-05-04 15:15:00|2010.47|2009.97|2010.72|2010.22|2010.72|2010.22|2008.97|2008.47|1824
1651677600000|2022-05-04 15:20:00|2010.47|2009.97|2013.13|2011.63|2013.97|2013.47|2010.47|2009.97|3934
1651677900000|2022-05-04 15:25:00|2010.77|2009.27|2008.96|2007.46|2011.16|2009.66|2008.48|2006.98|1242
1651678200000|2022-05-04 15:30:00|2008.97|2007.47|2005.98|2004.58|2009.83|2008.33|2005.1|2003.7|406
1651678500000|2022-05-04 15:35:00|2006.23|2004.83|2007.85|2006.45|2009.1|2007.7|2006.23|2004.83|85
1651678800000|2022-05-04 15:40:00|2008.1|2006.7|2007.98|2006.58|2008.23|2006.83|2006.85|2005.45|27
1651679100000|2022-05-04 15:45:00|2008.1|2006.7|2012.23|2010.83|2012.73|2011.33|2008.1|2006.7|14
1651679400000|2022-05-04 15:50:00|2012.1|2010.7|2012.98|2011.58|2012.98|2011.58|2011.1|2009.7|9
1651679700000|2022-05-04 15:55:00|2013.1|2011.7|2012.42|2010.92|2013.73|2012.33|2012.35|2010.9|41
1651680000000|2022-05-04 16:00:00|2012.43|2010.93|2010.1|2008.6|2012.45|2010.95|2010.09|2008.59|0
1651680300000|2022-05-04 16:05:00|2010.09|2008.59|2011.46|2009.96|2011.89|2010.39|2010.09|2008.59|0
1651680600000|2022-05-04 16:10:00|2011.45|2009.95|2011.44|2009.94|2011.46|2009.96|2010.12|2008.62|0
1651680900000|2022-05-04 16:15:00|2011.02|2009.52|2013.23|2011.73|2013.25|2011.75|2010.54|2009.04|0
1651681200000|2022-05-04 16:20:00|2013.24|2011.74|2015.27|2013.77|2015.73|2014.23|2013.24|2011.74|0
1651681500000|2022-05-04 16:25:00|2015.28|2013.78|2016.03|2014.53|2016.48|2014.98|2014.74|2013.24|0
1651681800000|2022-05-04 16:30:00|2016.04|2014.54|2016.15|2014.65|2016.61|2015.11|2015.71|2014.21|0
1651682100000|2022-05-04 16:35:00|2016.16|2014.66|2017.99|2016.49|2018|2016.5|2016.15|2014.65|0
1651682400000|2022-05-04 16:40:00|2018|2016.5|2017.16|2015.66|2018.2|2016.7|2016.7|2015.2|0
1651682700000|2022-05-04 16:45:00|2017.17|2015.67|2016.7|2015.2|2017.18|2015.68|2016.23|2014.73|0
1651683000000|2022-05-04 16:50:00|2016.49|2014.99|2018.09|2016.59|2018.09|2016.59|2015.39|2013.89|0
1651683300000|2022-05-04 16:55:00|2018.1|2016.6|2018.45|2016.95|2018.56|2017.06|2016.75|2015.25|0
1651683600000|2022-05-04 17:00:00|2018.46|2016.96|2018.44|2016.94|2019.75|2018.25|2017.97|2016.47|0
1651683900000|2022-05-04 17:05:00|2018.45|2016.95|2017.3|2015.8|2018.45|2016.95|2016.85|2015.35|0
1651684200000|2022-05-04 17:10:00|2017.29|2015.79|2016.41|2014.91|2017.3|2015.8|2015.49|2013.99|0
1651684500000|2022-05-04 17:15:00|2016.42|2014.92|2017.71|2016.21|2017.74|2016.24|2016.41|2014.91|0
1651684800000|2022-05-04 17:20:00|2017.72|2016.22|2018.14|2016.64|2018.62|2017.12|2016.82|2015.32|0
1651685100000|2022-05-04 17:25:00|2018.15|2016.65|2016.41|2014.91|2018.17|2016.67|2016.4|2014.9|0
1651685400000|2022-05-04 17:30:00|2016.4|2014.9|2017.74|2016.24|2017.74|2016.24|2015.93|2014.43|0
1651685700000|2022-05-04 17:35:00|2017.75|2016.25|2016.21|2014.71|2018.63|2017.13|2015.92|2014.42|0
1651686000000|2022-05-04 17:40:00|2015.99|2014.49|2017.74|2016.24|2018.16|2016.66|2015.55|2014.05|0
1651686300000|2022-05-04 17:45:00|2018.16|2016.66|2017.25|2015.75|2018.16|2016.66|2016.42|2014.92|0
1651686600000|2022-05-04 17:50:00|2017.24|2015.74|2017.87|2016.37|2018.3|2016.8|2016.38|2014.88|0
1651686900000|2022-05-04 17:55:00|2017.86|2016.36|2018.45|2016.95|2021.12|2019.62|2017.85|2016.35|0
1651687200000|2022-05-04 18:00:00|2018.44|2016.94|2021.34|2019.84|2023.45|2021.95|2016.56|2015.06|0
1651687500000|2022-05-04 18:05:00|2021.33|2019.83|2018.69|2017.19|2022.55|2021.05|2015.08|2013.58|0
1651687800000|2022-05-04 18:10:00|2018.71|2017.21|2018.26|2016.76|2020.11|2018.61|2016.47|2014.97|0
1651688100000|2022-05-04 18:15:00|2018.27|2016.77|2015.32|2013.82|2018.7|2017.2|2015|2013.5|0
1651688400000|2022-05-04 18:20:00|2015.31|2013.81|2016.19|2014.69|2017.1|2015.6|2012.59|2011.09|0
1651688700000|2022-05-04 18:25:00|2016.2|2014.7|2020.38|2018.88|2021.74|2020.24|2015.29|2013.79|0
1651689000000|2022-05-04 18:30:00|2020.39|2018.89|2010.22|2008.72|2021.73|2020.23|2009.32|2007.82|0
1651689300000|2022-05-04 18:35:00|2009.8|2008.3|2014.38|2012.88|2016.17|2014.67|2008.42|2006.92|0
1651689600000|2022-05-04 18:40:00|2014.37|2012.87|2020.51|2019.01|2023.21|2021.71|2013|2011.5|0
1651689900000|2022-05-04 18:45:00|2020.52|2019.02|2026.94|2025.44|2029.92|2028.42|2020.52|2019.02|0
1651690200000|2022-05-04 18:50:00|2027.15|2025.65|2032.06|2030.56|2032.07|2030.57|2026.13|2024.63|0
1651690500000|2022-05-04 18:55:00|2032.07|2030.57|2031.94|2030.44|2033.72|2032.22|2029.83|2028.33|0
1651690800000|2022-05-04 19:00:00|2032.36|2030.86|2033.64|2032.14|2035.06|2033.56|2031.37|2029.87|0
1651691100000|2022-05-04 19:05:00|2033.63|2032.13|2035.4|2033.9|2036.29|2034.79|2033.1|2031.6|0
1651691400000|2022-05-04 19:10:00|2035.41|2033.91|2038.41|2036.91|2039.28|2037.78|2035.4|2033.9|0
1651691700000|2022-05-04 19:15:00|2038.42|2036.92|2038.29|2036.79|2041.53|2040.03|2036.95|2035.45|0
1651692000000|2022-05-04 19:20:00|2038.27|2036.77|2040.13|2038.63|2040.99|2039.49|2037.84|2036.34|0
1651692300000|2022-05-04 19:25:00|2040.12|2038.62|2041.51|2040.01|2041.94|2040.44|2039.69|2038.19|0
1651692600000|2022-05-04 19:30:00|2041.5|2040|2043.46|2041.96|2043.89|2042.39|2041.07|2039.57|0
1651692900000|2022-05-04 19:35:00|2043.45|2041.95|2042.81|2041.31|2043.89|2042.39|2042.07|2040.57|0
1651693200000|2022-05-04 19:40:00|2042.82|2041.32|2043.23|2041.73|2043.68|2042.18|2041|2039.5|0
1651693500000|2022-05-04 19:45:00|2043.22|2041.72|2046.31|2044.81|2046.31|2044.81|2042.28|2040.78|0
1651693800000|2022-05-04 19:50:00|2046.32|2044.82|2045.29|2043.79|2048.02|2046.52|2044.85|2043.35|0
1651694100000|2022-05-04 19:55:00|2045.28|2043.78|2045.76|2044.26|2046.13|2044.63|2043.16|2041.66|0
1651694400000|2022-05-04 20:00:00|2045.77|2044.27|2043.95|2042.45|2046.1|2044.6|2043.86|2042.36|0
1651694700000|2022-05-04 20:05:00|2043.94|2042.44|2043.21|2041.71|2045.02|2043.52|2043.21|2041.71|0
1651695000000|2022-05-04 20:10:00|2043.29|2041.79|2041.92|2040.42|2043.6|2042.1|2041.65|2040.15|0
1651695300000|2022-05-04 20:15:00|2041.91|2040.41|2041.64|2040.14|2042.05|2040.55|2041.25|2039.75|0
1651695600000|2022-05-04 20:20:00|2041.65|2040.15|2041.62|2040.12|2042.39|2040.89|2041.53|2040.03|0
1651695900000|2022-05-04 20:25:00|2041.61|2040.11|2041.36|2039.86|2042.25|2040.75|2041.36|2039.86|0
1651696200000|2022-05-04 20:30:00|2041.35|2039.85|2040.79|2039.29|2041.36|2039.86|2040.79|2039.29|0
1651696500000|2022-05-04 20:35:00|2040.88|2039.38|2041.01|2039.51|2041.19|2039.69|2040.48|2038.98|0
1651696800000|2022-05-04 20:40:00|2041.1|2039.6|2040.97|2039.47|2041.27|2039.77|2040.79|2039.29|0
1651697100000|2022-05-04 20:45:00|2040.96|2039.46|2040.5|2039|2041.19|2039.69|2040.36|2038.86|0
1651697400000|2022-05-04 20:50:00|2040.51|2039.01|2040.67|2039.17|2040.98|2039.48|2040.4|2038.9|0
1651697700000|2022-05-04 20:55:00|2040.66|2039.16|2040.67|2039.17|2040.76|2039.26|2040.36|2038.86|0
1651698000000|2022-05-04 21:00:00|2040.71|2039.21|2041.24|2039.74|2041.38|2039.88|2040.62|2039.12|0
1651698300000|2022-05-04 21:05:00|2041.25|2039.75|2041.38|2039.88|2041.68|2040.18|2041.24|2039.74|0
1651698600000|2022-05-04 21:10:00|2041.42|2039.92|2041.6|2040.1|2041.6|2040.1|2041.42|2039.92|0
1651698900000|2022-05-04 21:15:00|2041.64|2040.14|2041.97|2040.47|2042.01|2040.51|2041.64|2040.14|0
1651699200000|2022-05-04 21:20:00|2042.01|2040.51|2041.83|2040.33|2042.01|2040.51|2041.79|2040.29|0
1651699500000|2022-05-04 21:25:00|2041.84|2040.34|2042.01|2040.51|2042.06|2040.56|2041.7|2040.2|0
1651699800000|2022-05-04 21:30:00|2042.1|2040.6|2042.14|2040.64|2042.23|2040.73|2042.1|2040.6|0
1651700100000|2022-05-04 21:35:00|2042.1|2040.6|2042.1|2040.6|2042.1|2040.6|2042.1|2040.6|0
1651700400000|2022-05-04 21:40:00|2042.09|2040.59|2041.79|2040.29|2042.09|2040.59|2041.79|2040.29|0
1651700700000|2022-05-04 21:45:00|2041.83|2040.33|2041.92|2040.42|2042.01|2040.51|2041.83|2040.33|0
1651701000000|2022-05-04 21:50:00|2041.93|2040.43|2041.88|2040.38|2042.01|2040.51|2041.88|2040.38|0
1651701300000|2022-05-04 21:55:00|2041.83|2040.33|2041.83|2040.33|2041.92|2040.42|2041.75|2040.25|0
1651701600000|2022-05-04 22:00:00|2041.85|2040.35|2042.47|2040.97|2042.72|2041.22|2041.48|2039.98|0
1651701900000|2022-05-04 22:05:00|2042.42|2040.92|2042.45|2040.95|2042.64|2041.14|2042.1|2040.6|0
1651702200000|2022-05-04 22:10:00|2042.36|2040.86|2043.25|2041.75|2043.51|2042.01|2042.19|2040.69|0
1651702500000|2022-05-04 22:15:00|2043.24|2041.74|2044|2042.5|2044|2042.5|2043.16|2041.66|0
1651702800000|2022-05-04 22:20:00|2044.09|2042.59|2044.09|2042.59|2044.71|2043.21|2043.96|2042.46|0
1651703100000|2022-05-04 22:25:00|2044.08|2042.58|2043.82|2042.32|2044.22|2042.72|2043.69|2042.19|0
1651703400000|2022-05-04 22:30:00|2043.83|2042.33|2042.76|2041.26|2043.91|2042.41|2042.54|2041.04|0
1651703700000|2022-05-04 22:35:00|2042.67|2041.17|2041.79|2040.29|2042.67|2041.17|2041.48|2039.98|0
1651704000000|2022-05-04 22:40:00|2041.7|2040.2|2040.91|2039.41|2041.7|2040.2|2040.73|2039.23|0
1651704300000|2022-05-04 22:45:00|2041|2039.5|2040.98|2039.48|2041.3|2039.8|2040.91|2039.41|0
1651704600000|2022-05-04 22:50:00|2041.11|2039.61|2041.37|2039.87|2041.46|2039.96|2041.11|2039.61|0
1651704900000|2022-05-04 22:55:00|2041.38|2039.88|2041.2|2039.7|2041.68|2040.18|2041.11|2039.61|0
1651705200000|2022-05-04 23:00:00|2041.28|2039.78|2041.68|2040.18|2041.81|2040.31|2041.2|2039.7|0
1651705500000|2022-05-04 23:05:00|2041.69|2040.19|2041.86|2040.36|2042.04|2040.54|2041.55|2040.05|0
1651705800000|2022-05-04 23:10:00|2041.9|2040.4|2041.95|2040.45|2042.34|2040.84|2041.86|2040.36|0
1651706100000|2022-05-04 23:15:00|2041.94|2040.44|2041.77|2040.27|2042.08|2040.58|2041.68|2040.18|0
1651706400000|2022-05-04 23:20:00|2041.86|2040.36|2041.46|2039.96|2041.86|2040.36|2041.28|2039.78|0
1651706700000|2022-05-04 23:25:00|2041.42|2039.92|2041.37|2039.87|2041.55|2040.05|2041.28|2039.78|0
1651707000000|2022-05-04 23:30:00|2041.38|2039.88|2041.11|2039.61|2041.46|2039.96|2040.98|2039.48|0
1651707300000|2022-05-04 23:35:00|2041.2|2039.7|2040.71|2039.21|2041.55|2040.05|2040.62|2039.12|0
1651707600000|2022-05-04 23:40:00|2040.7|2039.2|2041.11|2039.61|2041.2|2039.7|2040.62|2039.12|0
1651707900000|2022-05-04 23:45:00|2041.1|2039.6|2040.98|2039.48|2041.2|2039.7|2040.89|2039.39|0
1651708200000|2022-05-04 23:50:00|2041.02|2039.52|2041.55|2040.05|2041.68|2040.18|2041.02|2039.52|0
1651708500000|2022-05-04 23:55:00|2041.51|2040.01|2041.46|2039.96|2041.77|2040.27|2041.37|2039.87|0
1651708800000|2022-05-05 00:00:00|2041.47|2039.97|2041.55|2040.05|2041.95|2040.45|2041.37|2039.87|0
1651709100000|2022-05-05 00:05:00|2041.56|2040.06|2041.37|2039.87|2041.73|2040.23|2040.98|2039.48|0
1651709400000|2022-05-05 00:10:00|2041.33|2039.83|2041.66|2040.16|2041.7|2040.2|2040.93|2039.43|0
1651709700000|2022-05-05 00:15:00|2041.62|2040.12|2041.72|2040.22|2042.34|2040.84|2040.43|2038.93|0
1651710000000|2022-05-05 00:20:00|2041.71|2040.21|2043.46|2041.96|2043.92|2042.42|2041.28|2039.78|0
1651710300000|2022-05-05 00:25:00|2043.47|2041.97|2043.43|2041.93|2043.9|2042.4|2043.01|2041.51|0
1651710600000|2022-05-05 00:30:00|2043.44|2041.94|2044.74|2043.24|2045.18|2043.68|2043.01|2041.51|0
1651710900000|2022-05-05 00:35:00|2044.95|2043.45|2045.16|2043.66|2045.6|2044.1|2044.73|2043.23|0
1651711200000|2022-05-05 00:40:00|2045.15|2043.65|2043.88|2042.38|2045.15|2043.65|2043.87|2042.37|0
1651711500000|2022-05-05 00:45:00|2044.3|2042.8|2046.01|2044.51|2046.44|2044.94|2043.88|2042.38|0
1651711800000|2022-05-05 00:50:00|2046|2044.5|2045.57|2044.07|2046.01|2044.51|2045.15|2043.65|0
1651712100000|2022-05-05 00:55:00|2045.58|2044.08|2045.59|2044.09|2045.6|2044.1|2045.14|2043.64|0
1651712400000|2022-05-05 01:00:00|2045.6|2044.1|2045.59|2044.09|2046.03|2044.53|2045.58|2044.08|0
1651712700000|2022-05-05 01:05:00|2045.6|2044.1|2045.16|2043.66|2046.03|2044.53|2045.16|2043.66|0
1651713000000|2022-05-05 01:10:00|2045.17|2043.67|2045.16|2043.66|2045.59|2044.09|2045.16|2043.66|0
1651713300000|2022-05-05 01:15:00|2045.15|2043.65|2045.15|2043.65|2045.16|2043.66|2044.29|2042.79|0
1651713600000|2022-05-05 01:20:00|2045.16|2043.66|2046.04|2044.54|2046.04|2044.54|2044.73|2043.23|0
1651713900000|2022-05-05 01:25:00|2046.05|2044.55|2046.07|2044.57|2046.49|2044.99|2046.04|2044.54|0
1651714200000|2022-05-05 01:30:00|2046.06|2044.56|2045.62|2044.12|2046.52|2045.02|2045.2|2043.7|0
1651714500000|2022-05-05 01:35:00|2045.61|2044.11|2045.41|2043.91|2045.62|2044.12|2045.18|2043.68|0
1651714800000|2022-05-05 01:40:00|2045.2|2043.7|2043.88|2042.38|2045.62|2044.12|2043.86|2042.36|0
1651715100000|2022-05-05 01:45:00|2043.89|2042.39|2043|2041.5|2043.89|2042.39|2043|2041.5|0
1651715400000|2022-05-05 01:50:00|2043.01|2041.51|2041.72|2040.22|2043.01|2041.51|2041.72|2040.22|0
1651715700000|2022-05-05 01:55:00|2041.73|2040.23|2042.59|2041.09|2043.02|2041.52|2041.73|2040.23|0
1651716000000|2022-05-05 02:00:00|2042.6|2041.1|2042.99|2041.49|2043.43|2041.93|2042.57|2041.07|0
1651716300000|2022-05-05 02:05:00|2042.98|2041.48|2044.27|2042.77|2044.69|2043.19|2042.98|2041.48|0
1651716600000|2022-05-05 02:10:00|2044.69|2043.19|2044.47|2042.97|2044.71|2043.21|2044.26|2042.76|0
1651716900000|2022-05-05 02:15:00|2044.48|2042.98|2044.67|2043.17|2045.12|2043.62|2044.48|2042.98|0
1651717200000|2022-05-05 02:20:00|2044.66|2043.16|2042.94|2041.44|2044.67|2043.17|2042.93|2041.43|0
1651717500000|2022-05-05 02:25:00|2042.93|2041.43|2043.39|2041.89|2043.39|2041.89|2042.93|2041.43|0
1651717800000|2022-05-05 02:30:00|2043.4|2041.9|2042.95|2041.45|2043.4|2041.9|2042.95|2041.45|0
1651718100000|2022-05-05 02:35:00|2042.96|2041.46|2042.96|2041.46|2042.96|2041.46|2042.52|2041.02|0
1651718400000|2022-05-05 02:40:00|2042.97|2041.47|2042.97|2041.47|2042.97|2041.47|2042.54|2041.04|0
1651718700000|2022-05-05 02:45:00|2042.96|2041.46|2043.4|2041.9|2043.4|2041.9|2042.96|2041.46|0
1651719000000|2022-05-05 02:50:00|2043.39|2041.89|2043.39|2041.89|2043.83|2042.33|2043.39|2041.89|0
1651719300000|2022-05-05 02:55:00|2043.4|2041.9|2043.37|2041.87|2043.82|2042.32|2043.37|2041.87|0
1651719600000|2022-05-05 03:00:00|2043.38|2041.88|2044.21|2042.71|2044.44|2042.94|2043.38|2041.88|0
1651719900000|2022-05-05 03:05:00|2044.2|2042.7|2045.08|2043.58|2045.08|2043.58|2043.77|2042.27|0
1651720200000|2022-05-05 03:10:00|2045.29|2043.79|2045.5|2044|2045.51|2044.01|2045.06|2043.56|0
1651720500000|2022-05-05 03:15:00|2053.49|2051.99|2053.96|2052.46|2053.96|2052.46|2053.48|2051.98|0
1651720800000|2022-05-05 03:20:00|2053.95|2052.45|2054.87|2053.37|2054.88|2053.38|2053.49|2051.99|0
1651721100000|2022-05-05 03:25:00|2054.88|2053.38|2055.35|2053.85|2055.35|2053.85|2054.41|2052.91|0
1651721400000|2022-05-05 03:30:00|2055.34|2053.84|2054.87|2053.37|2055.34|2053.84|2054.64|2053.14|0
1651721700000|2022-05-05 03:35:00|2054.72|2053.22|2054.64|2053.14|2055.34|2053.84|2054.41|2052.91|0
1651722000000|2022-05-05 03:40:00|2054.72|2053.22|2054.88|2053.38|2055.34|2053.84|2054.41|2052.91|0
1651722300000|2022-05-05 03:45:00|2046.77|2045.27|2046.78|2045.28|2047.21|2045.71|2046.77|2045.27|0
1651722600000|2022-05-05 03:50:00|2046.99|2045.49|2046.35|2044.85|2047.2|2045.7|2046.35|2044.85|0
1651722900000|2022-05-05 03:55:00|2046.36|2044.86|2046.78|2045.28|2046.78|2045.28|2046.35|2044.85|0
1651723200000|2022-05-05 04:00:00|2046.57|2045.07|2047.21|2045.71|2047.21|2045.71|2046.57|2045.07|0
1651723500000|2022-05-05 04:05:00|2047.2|2045.7|2047.2|2045.7|2047.2|2045.7|2046.78|2045.28|0
1651723800000|2022-05-05 04:10:00|2046.78|2045.28|2047.12|2045.62|2047.21|2045.71|2046.69|2045.19|0
1651724100000|2022-05-05 04:15:00|2047.13|2045.63|2046.91|2045.41|2047.13|2045.63|2046.69|2045.19|0
1651724400000|2022-05-05 04:20:00|2047.12|2045.62|2047.12|2045.62|2047.12|2045.62|2046.91|2045.41|0
1651724700000|2022-05-05 04:25:00|2047.13|2045.63|2046.7|2045.2|2047.14|2045.64|2046.7|2045.2|0
1651725000000|2022-05-05 04:30:00|2046.71|2045.21|2046.71|2045.21|2047.14|2045.64|2046.7|2045.2|0
1651725300000|2022-05-05 04:35:00|2047.14|2045.64|2047.13|2045.63|2047.17|2045.67|2046.73|2045.23|0
1651725600000|2022-05-05 04:40:00|2047.12|2045.62|2047.56|2046.06|2047.56|2046.06|2046.69|2045.19|0
1651725900000|2022-05-05 04:45:00|2047.55|2046.05|2047.51|2046.01|2047.56|2046.06|2047.49|2045.99|0
1651726200000|2022-05-05 04:50:00|2047.5|2046|2047.51|2046.01|2047.94|2046.44|2047.5|2046|0
1651726500000|2022-05-05 04:55:00|2047.52|2046.02|2047.53|2046.03|2047.53|2046.03|2047.31|2045.81|0
1651726800000|2022-05-05 05:00:00|2055.65|2054.15|2055.36|2053.86|2056.29|2054.79|2055.36|2053.86|0
1651727100000|2022-05-05 05:05:00|2055.35|2053.85|2054.48|2052.98|2055.82|2054.32|2054.48|2052.98|0
1651727400000|2022-05-05 05:10:00|2054.56|2053.06|2055.41|2053.91|2055.41|2053.91|2054.47|2052.97|0
1651727700000|2022-05-05 05:15:00|2047.35|2045.85|2047.35|2045.85|2047.77|2046.27|2047.34|2045.84|0
1651728000000|2022-05-05 05:20:00|2047.34|2045.84|2047.77|2046.27|2048.24|2046.74|2047.34|2045.84|0
1651728300000|2022-05-05 05:25:00|2047.76|2046.26|2047.74|2046.24|2047.76|2046.26|2047.31|2045.81|0
1651728600000|2022-05-05 05:30:00|2047.95|2046.45|2048.18|2046.68|2048.6|2047.1|2047.72|2046.22|0
1651728900000|2022-05-05 05:35:00|2048.19|2046.69|2048.23|2046.73|2049.54|2048.04|2048.19|2046.69|0
1651729200000|2022-05-05 05:40:00|2048.22|2046.72|2048.45|2046.95|2049.09|2047.59|2047.81|2046.31|0
1651729500000|2022-05-05 05:45:00|2048.66|2047.16|2046.44|2044.94|2048.66|2047.16|2046.41|2044.91|0
1651729800000|2022-05-05 05:50:00|2046.43|2044.93|2046.04|2044.54|2046.47|2044.97|2045.58|2044.08|0
1651730100000|2022-05-05 05:55:00|2046.03|2044.53|2046.49|2044.99|2046.49|2044.99|2045.61|2044.11|0
1651730400000|2022-05-05 06:00:00|2046.5|2045|2045.56|2044.06|2047.35|2045.85|2044.77|2043.27|0
1651730700000|2022-05-05 06:05:00|2045.55|2044.05|2045.03|2043.53|2046.41|2044.91|2044.25|2042.75|0
1651731000000|2022-05-05 06:10:00|2045.24|2043.74|2046.33|2044.83|2047.21|2045.71|2045.03|2043.53|0
1651731300000|2022-05-05 06:15:00|2046.32|2044.82|2047.13|2045.63|2047.57|2046.07|2045.83|2044.33|0
1651731600000|2022-05-05 06:20:00|2047.14|2045.64|2043.77|2042.27|2047.14|2045.64|2043.76|2042.26|0
1651731900000|2022-05-05 06:25:00|2043.76|2042.26|2041.68|2040.18|2044.2|2042.7|2041.38|2039.88|0
1651732200000|2022-05-05 06:30:00|2042.33|2040.83|2039.98|2038.58|2042.34|2040.84|2038.1|2036.7|230
1651732500000|2022-05-05 06:35:00|2040.1|2038.7|2042.35|2040.95|2042.35|2040.95|2040.1|2038.7|39
1651732800000|2022-05-05 06:40:00|2042.48|2041.08|2043.35|2041.95|2045.73|2044.33|2041.73|2040.33|118
1651733100000|2022-05-05 06:45:00|2043.48|2042.08|2044.73|2043.33|2045.23|2043.83|2042.48|2041.08|17
1651733400000|2022-05-05 06:50:00|2044.6|2043.2|2044.1|2042.7|2045.85|2044.45|2044.1|2042.7|50
1651733700000|2022-05-05 06:55:00|2044.6|2043.1|2043.03|2041.53|2045.79|2044.29|2042.06|2040.56|0
1651734000000|2022-05-05 07:00:00|2043.24|2041.74|2041.78|2041.28|2044.28|2043.78|2035.65|2035.15|6866
1651734300000|2022-05-05 07:05:00|2042.15|2041.65|2045.15|2044.65|2046.53|2046.03|2039.53|2039.03|4011
1651734600000|2022-05-05 07:10:00|2045.03|2044.53|2040.28|2039.78|2046.15|2045.65|2040.03|2039.53|2578
1651734900000|2022-05-05 07:15:00|2040.4|2039.9|2038.78|2038.28|2041.28|2040.78|2037.53|2037.03|2267
1651735200000|2022-05-05 07:20:00|2038.9|2038.4|2032.53|2032.03|2039.03|2038.53|2032.53|2032.03|1678
1651735500000|2022-05-05 07:25:00|2032.4|2031.9|2034.53|2034.03|2035.03|2034.53|2031.28|2030.78|1690
1651735800000|2022-05-05 07:30:00|2034.28|2033.78|2029.78|2029.28|2034.4|2033.9|2029.78|2029.28|1399
1651736100000|2022-05-05 07:35:00|2029.65|2029.15|2027.78|2027.28|2032.78|2032.28|2027.28|2026.78|1631
1651736400000|2022-05-05 07:40:00|2028.15|2027.65|2030.72|2030.22|2030.72|2030.22|2027.78|2027.28|820
1651736700000|2022-05-05 07:45:00|2030.84|2030.34|2031.47|2030.97|2032.72|2032.22|2028.97|2028.47|868
1651737000000|2022-05-05 07:50:00|2031.22|2030.72|2031.97|2031.47|2033.22|2032.72|2030.72|2030.22|774
1651737300000|2022-05-05 07:55:00|2032.09|2031.59|2033.72|2033.22|2034.22|2033.72|2030.34|2029.84|1081
1651737600000|2022-05-05 08:00:00|2033.59|2033.09|2032.22|2031.72|2034.22|2033.72|2030.97|2030.47|1201
1651737900000|2022-05-05 08:05:00|2032.34|2031.84|2030.97|2030.47|2033.72|2033.22|2029.97|2029.47|1418
1651738200000|2022-05-05 08:10:00|2030.72|2030.22|2034.47|2033.97|2034.97|2034.47|2029.97|2029.47|1572
1651738500000|2022-05-05 08:15:00|2034.59|2034.09|2033.47|2032.97|2034.97|2034.47|2032.72|2032.22|1151
1651738800000|2022-05-05 08:20:00|2033.22|2032.72|2034.22|2033.72|2034.59|2034.09|2032.97|2032.47|850
1651739100000|2022-05-05 08:25:00|2033.97|2033.47|2030.97|2030.47|2033.97|2033.47|2030.97|2030.47|692
1651739400000|2022-05-05 08:30:00|2031.22|2030.72|2028.47|2027.97|2031.22|2030.72|2028.47|2027.97|938
1651739700000|2022-05-05 08:35:00|2028.22|2027.72|2026.97|2026.47|2028.72|2028.22|2026.97|2026.47|770
1651740000000|2022-05-05 08:40:00|2026.72|2026.22|2023.84|2023.34|2027.34|2026.84|2022.84|2022.34|1299
1651740300000|2022-05-05 08:45:00|2023.97|2023.47|2025.72|2025.22|2025.72|2025.22|2022.97|2022.47|887
1651740600000|2022-05-05 08:50:00|2025.59|2025.09|2020.22|2019.72|2025.59|2025.09|2019.97|2019.47|1516
1651740900000|2022-05-05 08:55:00|2020.47|2019.97|2021.47|2020.97|2021.47|2020.97|2018.97|2018.47|913
1651741200000|2022-05-05 09:00:00|2021.22|2020.72|2021.47|2020.97|2021.47|2020.97|2020.22|2019.72|723
1651741500000|2022-05-05 09:05:00|2021.34|2020.84|2021.97|2021.47|2022.47|2021.97|2020.47|2019.97|594
1651741800000|2022-05-05 09:10:00|2021.72|2021.22|2022.97|2022.47|2024.22|2023.72|2021.72|2021.22|694
1651742100000|2022-05-05 09:15:00|2022.72|2022.22|2023.72|2023.22|2024.22|2023.72|2021.97|2021.47|462
1651742400000|2022-05-05 09:20:00|2023.47|2022.97|2020.97|2020.47|2023.47|2022.97|2019.72|2019.22|1011
1651742700000|2022-05-05 09:25:00|2021.22|2020.72|2022.47|2021.97|2023.72|2023.22|2020.22|2019.72|729
1651743000000|2022-05-05 09:30:00|2022.59|2022.09|2021.97|2021.47|2023.72|2023.22|2021.22|2020.72|786
1651743300000|2022-05-05 09:35:00|2021.72|2021.22|2021.22|2020.72|2022.47|2021.97|2020.34|2019.84|685
1651743600000|2022-05-05 09:40:00|2020.97|2020.47|2022.97|2022.47|2022.97|2022.47|2020.97|2020.47|452
1651743900000|2022-05-05 09:45:00|2022.72|2022.22|2024.47|2023.97|2024.97|2024.47|2022.09|2021.59|682
1651744200000|2022-05-05 09:50:00|2024.34|2023.84|2024.47|2023.97|2025.97|2025.47|2024.34|2023.84|440
1651744500000|2022-05-05 09:55:00|2024.22|2023.72|2024.84|2024.34|2026.22|2025.72|2023.97|2023.47|542
1651744800000|2022-05-05 10:00:00|2024.72|2024.22|2024.72|2024.22|2024.97|2024.47|2023.72|2023.22|417
1651745100000|2022-05-05 10:05:00|2024.97|2024.47|2025.47|2024.97|2025.47|2024.97|2022.97|2022.47|583
1651745400000|2022-05-05 10:10:00|2025.59|2025.09|2027.97|2027.47|2027.97|2027.47|2024.97|2024.47|823
1651745700000|2022-05-05 10:15:00|2027.72|2027.22|2026.47|2025.97|2028.22|2027.72|2026.47|2025.97|374
1651746000000|2022-05-05 10:20:00|2026.34|2025.84|2029.22|2028.72|2029.72|2029.22|2025.47|2024.97|738
1651746300000|2022-05-05 10:25:00|2029.34|2028.84|2029.47|2028.97|2030.09|2029.59|2028.97|2028.47|555
1651746600000|2022-05-05 10:30:00|2029.22|2028.72|2028.84|2028.34|2030.22|2029.72|2027.72|2027.22|562
1651746900000|2022-05-05 10:35:00|2028.72|2028.22|2029.47|2028.97|2029.72|2029.22|2028.47|2027.97|761
1651747200000|2022-05-05 10:40:00|2029.59|2029.09|2030.47|2029.97|2030.72|2030.22|2029.22|2028.72|788
1651747500000|2022-05-05 10:45:00|2030.22|2029.72|2030.97|2030.47|2031.22|2030.72|2030.22|2029.72|491
1651747800000|2022-05-05 10:50:00|2030.72|2030.22|2032.47|2031.97|2032.97|2032.47|2030.72|2030.22|710
1651748100000|2022-05-05 10:55:00|2032.72|2032.22|2030.22|2029.72|2032.72|2032.22|2029.97|2029.47|603
1651748400000|2022-05-05 11:00:00|2030.47|2029.97|2031.22|2030.72|2031.84|2031.34|2028.59|2028.09|1253
1651748700000|2022-05-05 11:05:00|2030.97|2030.47|2030.84|2030.34|2031.72|2031.22|2029.97|2029.47|443
1651749000000|2022-05-05 11:10:00|2030.72|2030.22|2029.22|2028.72|2031.22|2030.72|2028.72|2028.22|501
1651749300000|2022-05-05 11:15:00|2028.97|2028.47|2027.72|2027.22|2029.47|2028.97|2027.47|2026.97|618
1651749600000|2022-05-05 11:20:00|2027.59|2027.09|2026.59|2026.09|2027.97|2027.47|2025.97|2025.47|578
1651749900000|2022-05-05 11:25:00|2026.47|2025.97|2026.47|2025.97|2028.47|2027.97|2026.22|2025.72|652
1651750200000|2022-05-05 11:30:00|2026.34|2025.84|2026.47|2025.97|2027.72|2027.22|2025.72|2025.22|890
1651750500000|2022-05-05 11:35:00|2026.72|2026.22|2026.09|2025.59|2028.22|2027.72|2025.97|2025.47|502
1651750800000|2022-05-05 11:40:00|2026.43|2025.93|2027.31|2026.81|2028.68|2028.18|2026.31|2025.81|365
1651751100000|2022-05-05 11:45:00|2027.56|2027.06|2028.81|2028.31|2029.31|2028.81|2027.31|2026.81|506
1651751400000|2022-05-05 11:50:00|2028.93|2028.43|2028.06|2027.56|2029.31|2028.81|2027.56|2027.06|570
1651751700000|2022-05-05 11:55:00|2028.18|2027.68|2026.56|2026.06|2029.06|2028.56|2026.56|2026.06|325
1651752000000|2022-05-05 12:00:00|2026.31|2025.81|2026.56|2026.06|2027.06|2026.56|2026.06|2025.56|703
1651752300000|2022-05-05 12:05:00|2026.31|2025.81|2027.31|2026.81|2027.56|2027.06|2026.06|2025.56|627
1651752600000|2022-05-05 12:10:00|2027.43|2026.93|2025.31|2024.81|2027.56|2027.06|2025.06|2024.56|547
1651752900000|2022-05-05 12:15:00|2025.56|2025.06|2024.06|2023.56|2025.56|2025.06|2023.56|2023.06|606
1651753200000|2022-05-05 12:20:00|2023.93|2023.43|2022.06|2021.56|2024.31|2023.81|2021.56|2021.06|664
1651753500000|2022-05-05 12:25:00|2022.31|2021.81|2025.43|2024.93|2025.81|2025.31|2022.06|2021.56|687
1651753800000|2022-05-05 12:30:00|2025.31|2024.81|2024.31|2023.81|2025.31|2024.81|2023.56|2023.06|398
1651754100000|2022-05-05 12:35:00|2024.06|2023.56|2024.56|2024.06|2025.06|2024.56|2023.81|2023.31|416
1651754400000|2022-05-05 12:40:00|2024.31|2023.81|2022.18|2021.68|2024.81|2024.31|2022.06|2021.56|408
1651754700000|2022-05-05 12:45:00|2022.31|2021.81|2021.56|2021.06|2022.81|2022.31|2021.31|2020.81|535
1651755000000|2022-05-05 12:50:00|2021.68|2021.18|2021.31|2020.81|2022.06|2021.56|2020.81|2020.31|549
1651755300000|2022-05-05 12:55:00|2021.56|2021.06|2021.81|2021.31|2022.31|2021.81|2021.06|2020.56|635
1651755600000|2022-05-05 13:00:00|2022.06|2021.56|2017.06|2016.56|2022.31|2021.81|2017.06|2016.56|759
1651755900000|2022-05-05 13:05:00|2017.18|2016.68|2018.56|2018.06|2018.81|2018.31|2017.06|2016.56|529
1651756200000|2022-05-05 13:10:00|2018.31|2017.81|2018.81|2018.31|2019.06|2018.56|2017.31|2016.81|673
1651756500000|2022-05-05 13:15:00|2019.06|2018.56|2018.06|2017.56|2020.06|2019.56|2017.81|2017.31|661
1651756800000|2022-05-05 13:20:00|2018.18|2017.68|2019.31|2018.81|2020.18|2019.68|2017.81|2017.31|2648
1651757100000|2022-05-05 13:25:00|2019.06|2018.56|2018.81|2018.31|2019.56|2019.06|2017.81|2017.31|458
1651757400000|2022-05-05 13:30:00|2018.93|2018.43|2020.81|2020.31|2020.81|2020.31|2017.56|2017.06|962
1651757700000|2022-05-05 13:35:00|2020.56|2020.06|2019.56|2019.06|2021.56|2021.06|2016.93|2016.43|981
1651758000000|2022-05-05 13:40:00|2019.43|2018.93|2017.06|2016.56|2020.31|2019.81|2016.81|2016.31|782
1651758300000|2022-05-05 13:45:00|2017.18|2016.68|2015.68|2015.18|2017.81|2017.31|2015.06|2014.56|1413
1651758600000|2022-05-05 13:50:00|2015.56|2015.06|2015.31|2014.81|2018.31|2017.81|2014.81|2014.31|1079
1651758900000|2022-05-05 13:55:00|2015.18|2014.68|2012.81|2012.31|2015.31|2014.81|2011.43|2010.93|1702
1651759200000|2022-05-05 14:00:00|2012.93|2012.43|2009.81|2009.31|2013.56|2013.06|2009.56|2009.06|1289
1651759500000|2022-05-05 14:05:00|2009.93|2009.43|2008.56|2008.06|2011.56|2011.06|2007.18|2006.68|1342
1651759800000|2022-05-05 14:10:00|2008.68|2008.18|2010.68|2010.18|2010.68|2010.18|2008.43|2007.93|1373
1651760100000|2022-05-05 14:15:00|2010.55|2010.05|2009.18|2008.68|2010.68|2010.18|2007.93|2007.43|1065
1651760400000|2022-05-05 14:20:00|2008.93|2008.43|2003.18|2002.68|2009.18|2008.68|2002.68|2002.18|1049
1651760700000|2022-05-05 14:25:00|2003.3|2002.8|2000.93|2000.43|2004.18|2003.68|2000.93|2000.43|1055
1651761000000|2022-05-05 14:30:00|2000.8|2000.3|1998.18|1997.68|2000.8|2000.3|1997.43|1996.93|1449
1651761300000|2022-05-05 14:35:00|1998.43|1997.93|1997.43|1996.93|1998.93|1998.43|1995.43|1994.93|1602
1651761600000|2022-05-05 14:40:00|1997.18|1996.68|1997.68|1997.18|1998.68|1998.18|1994.68|1994.18|1368
1651761900000|2022-05-05 14:45:00|1997.93|1997.43|1991.93|1991.43|1999.18|1998.68|1991.93|1991.43|1599
1651762200000|2022-05-05 14:50:00|1992.18|1991.68|1990.93|1990.43|1994.93|1994.43|1989.68|1989.18|1422
1651762500000|2022-05-05 14:55:00|1990.8|1990.3|1993.68|1993.18|1994.43|1993.93|1990.68|1990.18|1437
1651762800000|2022-05-05 15:00:00|1993.55|1993.05|1988.68|1988.18|1993.68|1993.18|1988.43|1987.93|1791
1651763100000|2022-05-05 15:05:00|1988.8|1988.3|1984.93|1984.43|1989.18|1988.68|1983.18|1982.68|1595
1651763400000|2022-05-05 15:10:00|1985.18|1984.68|1984.18|1983.68|1985.18|1984.68|1982.18|1981.68|2045
1651763700000|2022-05-05 15:15:00|1983.93|1983.43|1983.8|1983.3|1985.93|1985.43|1982.05|1981.55|1964
1651764000000|2022-05-05 15:20:00|1983.93|1983.43|1982.05|1980.55|1985.68|1985.18|1981.68|1980.55|3061
1651764300000|2022-05-05 15:25:00|1982.06|1980.56|1985.81|1984.31|1985.82|1984.32|1981.19|1979.69|1550
1651764600000|2022-05-05 15:30:00|1985.79|1984.29|1986|1984.6|1987.63|1986.23|1983.88|1982.48|474
1651764900000|2022-05-05 15:35:00|1986.13|1984.73|1986.25|1984.85|1990|1988.6|1986|1984.6|3134
1651765200000|2022-05-05 15:40:00|1986.38|1984.98|1987.63|1986.23|1989.63|1988.23|1986.13|1984.73|4144
1651765500000|2022-05-05 15:45:00|1987.5|1986.1|1984.38|1982.98|1987.5|1986.1|1984.38|1982.98|48
1651765800000|2022-05-05 15:50:00|1984.25|1982.85|1976.38|1974.98|1984.25|1982.85|1976.38|1974.98|35
1651766100000|2022-05-05 15:55:00|1976.25|1974.85|1975.16|1973.66|1977.88|1976.48|1974.75|1973.35|26
1651766400000|2022-05-05 16:00:00|1974.74|1973.24|1974.85|1973.35|1975.29|1973.79|1970.38|1968.88|0
1651766700000|2022-05-05 16:05:00|1974.86|1973.36|1978.15|1976.65|1978.5|1977|1974.84|1973.34|0
1651767000000|2022-05-05 16:10:00|1978.14|1976.64|1978.62|1977.12|1980.79|1979.29|1976.38|1974.88|0
1651767300000|2022-05-05 16:15:00|1978.63|1977.13|1981.21|1979.71|1981.22|1979.72|1977.24|1975.74|0
1651767600000|2022-05-05 16:20:00|1981.22|1979.72|1978.58|1977.08|1982.55|1981.05|1977.71|1976.21|0
1651767900000|2022-05-05 16:25:00|1978.59|1977.09|1980.71|1979.21|1982.65|1981.15|1978.59|1977.09|0
1651768200000|2022-05-05 16:30:00|1980.68|1979.18|1980.62|1979.12|1982.53|1981.03|1979.81|1978.31|0
1651768500000|2022-05-05 16:35:00|1980.41|1978.91|1978.88|1977.38|1980.6|1979.1|1977.21|1975.71|0
1651768800000|2022-05-05 16:40:00|1978.87|1977.37|1978.51|1977.01|1979.63|1978.13|1977.05|1975.55|0
1651769100000|2022-05-05 16:45:00|1978.72|1977.22|1978.67|1977.17|1980|1978.5|1976.9|1975.4|0
1651769400000|2022-05-05 16:50:00|1978.68|1977.18|1982.87|1981.37|1983.08|1981.58|1978.65|1977.15|0
1651769700000|2022-05-05 16:55:00|1983.29|1981.79|1984.58|1983.08|1984.66|1983.16|1982.78|1981.28|0
1651770000000|2022-05-05 17:00:00|1984.59|1983.09|1986.61|1985.11|1987.94|1986.44|1984.59|1983.09|0
1651770300000|2022-05-05 17:05:00|1986.6|1985.1|1987.62|1986.12|1988.95|1987.45|1986.18|1984.68|0
1651770600000|2022-05-05 17:10:00|1987.61|1986.11|1984.86|1983.36|1987.62|1986.12|1984.36|1982.86|0
1651770900000|2022-05-05 17:15:00|1984.87|1983.37|1985.31|1983.81|1986.22|1984.72|1983.05|1981.55|0
1651771200000|2022-05-05 17:20:00|1985.32|1983.82|1985.34|1983.84|1986.24|1984.74|1983.96|1982.46|0
1651771500000|2022-05-05 17:25:00|1985.35|1983.85|1985.76|1984.26|1986.21|1984.71|1983.53|1982.03|0
1651771800000|2022-05-05 17:30:00|1985.75|1984.25|1984.63|1983.13|1985.75|1984.25|1982.63|1981.13|0
1651772100000|2022-05-05 17:35:00|1984.42|1982.92|1985.32|1983.82|1988.7|1987.2|1984.21|1982.71|0
1651772400000|2022-05-05 17:40:00|1985.33|1983.83|1985.44|1983.94|1988.15|1986.65|1984.65|1983.15|0
1651772700000|2022-05-05 17:45:00|1985.45|1983.95|1983.14|1981.64|1986.93|1985.43|1983.14|1981.64|0
1651773000000|2022-05-05 17:50:00|1983.15|1981.65|1981.97|1980.47|1983.36|1981.86|1980.86|1979.36|0
1651773300000|2022-05-05 17:55:00|1982.18|1980.68|1981.82|1980.32|1982.71|1981.21|1980.44|1978.94|0
1651773600000|2022-05-05 18:00:00|1981.81|1980.31|1980.87|1979.37|1982.46|1980.96|1979.96|1978.46|0
1651773900000|2022-05-05 18:05:00|1981.08|1979.58|1982.72|1981.22|1983.59|1982.09|1980.43|1978.93|0
1651774200000|2022-05-05 18:10:00|1982.73|1981.23|1982.14|1980.64|1983.61|1982.11|1980.57|1979.07|0
1651774500000|2022-05-05 18:15:00|1981.93|1980.43|1986.47|1984.97|1986.47|1984.97|1981.91|1980.41|0
1651774800000|2022-05-05 18:20:00|1986.48|1984.98|1981.45|1979.95|1986.92|1985.42|1980.99|1979.49|0
1651775100000|2022-05-05 18:25:00|1981.44|1979.94|1978.87|1977.37|1981.88|1980.38|1978.66|1977.16|0
1651775400000|2022-05-05 18:30:00|1978.66|1977.16|1978.35|1976.85|1980.02|1978.52|1977.78|1976.28|0
1651775700000|2022-05-05 18:35:00|1978.34|1976.84|1979.84|1978.34|1979.86|1978.36|1977.9|1976.4|0
1651776000000|2022-05-05 18:40:00|1979.83|1978.33|1980.27|1978.77|1981.18|1979.68|1978.49|1976.99|0
1651776300000|2022-05-05 18:45:00|1980.28|1978.78|1981.18|1979.68|1982.53|1981.03|1979.82|1978.32|0
1651776600000|2022-05-05 18:50:00|1981.17|1979.67|1981.51|1980.01|1984.81|1983.31|1981.07|1979.57|0
1651776900000|2022-05-05 18:55:00|1981.09|1979.59|1981.11|1979.61|1981.53|1980.03|1979.75|1978.25|0
1651777200000|2022-05-05 19:00:00|1981.13|1979.63|1978.04|1976.54|1982|1980.5|1977.38|1975.88|0
1651777500000|2022-05-05 19:05:00|1977.83|1976.33|1977.1|1975.6|1978.71|1977.21|1975.63|1974.13|0
1651777800000|2022-05-05 19:10:00|1977.11|1975.61|1974.32|1972.82|1977.99|1976.49|1974.31|1972.81|0
1651778100000|2022-05-05 19:15:00|1974.33|1972.83|1976.21|1974.71|1976.22|1974.72|1973.75|1972.25|0
1651778400000|2022-05-05 19:20:00|1976.2|1974.7|1974.45|1972.95|1976.63|1975.13|1973.97|1972.47|0
1651778700000|2022-05-05 19:25:00|1974.46|1972.96|1973.52|1972.02|1977.16|1975.66|1972.49|1970.99|0
1651779000000|2022-05-05 19:30:00|1973.1|1971.6|1974.91|1973.41|1975.79|1974.29|1972.15|1970.65|0
1651779300000|2022-05-05 19:35:00|1974.92|1973.42|1976.86|1975.36|1977.79|1976.29|1974.59|1973.09|0
1651779600000|2022-05-05 19:40:00|1976.87|1975.37|1977.14|1975.64|1978.69|1977.19|1976.26|1974.76|0
1651779900000|2022-05-05 19:45:00|1977.15|1975.65|1973.22|1971.72|1978.55|1977.05|1972.77|1971.27|0
1651780200000|2022-05-05 19:50:00|1974.06|1972.56|1978.52|1977.02|1983.02|1981.52|1974.06|1972.56|0
1651780500000|2022-05-05 19:55:00|1978.53|1977.03|1982.35|1980.85|1984.1|1982.6|1978.53|1977.03|0
1651780800000|2022-05-05 20:00:00|1982.64|1981.14|1983.63|1982.13|1984.77|1983.27|1981.2|1979.7|0
1651781100000|2022-05-05 20:05:00|1983.59|1982.09|1983.56|1982.06|1984.38|1982.88|1981.3|1979.8|0
1651781400000|2022-05-05 20:10:00|1983.43|1981.93|1985.39|1983.89|1986.27|1984.77|1983.17|1981.67|0
1651781700000|2022-05-05 20:15:00|1985.38|1983.88|1984.33|1982.83|1985.6|1984.1|1984.15|1982.65|0
1651782000000|2022-05-05 20:20:00|1984.32|1982.82|1983.68|1982.18|1985.27|1983.77|1983.64|1982.14|0
1651782300000|2022-05-05 20:25:00|1983.59|1982.09|1983.99|1982.49|1984.26|1982.76|1983.2|1981.7|0
1651782600000|2022-05-05 20:30:00|1984|1982.5|1983.59|1982.09|1984.35|1982.85|1983.2|1981.7|0
1651782900000|2022-05-05 20:35:00|1983.58|1982.08|1984.55|1983.05|1984.57|1983.07|1983.2|1981.7|0
1651783200000|2022-05-05 20:40:00|1984.63|1983.13|1986.49|1984.99|1986.49|1984.99|1984.24|1982.74|0
1651783500000|2022-05-05 20:45:00|1986.58|1985.08|1985.87|1984.37|1987.55|1986.05|1985.87|1984.37|0
1651783800000|2022-05-05 20:50:00|1985.83|1984.33|1985.78|1984.28|1986.58|1985.08|1985.6|1984.1|0
1651784100000|2022-05-05 20:55:00|1985.83|1984.33|1985.12|1983.62|1986.27|1984.77|1984.06|1982.56|0
1651784400000|2022-05-05 21:00:00|1985.13|1983.63|1984.35|1982.85|1985.56|1984.06|1984.3|1982.8|0
1651784700000|2022-05-05 21:05:00|1984.34|1982.84|1984.2|1982.7|1984.35|1982.85|1984.11|1982.61|0
1651785000000|2022-05-05 21:10:00|1984.21|1982.71|1983.34|1981.84|1984.29|1982.79|1983.34|1981.84|0
1651785300000|2022-05-05 21:15:00|1983.35|1981.85|1983.48|1981.98|1983.61|1982.11|1983.35|1981.85|0
1651785600000|2022-05-05 21:20:00|1983.47|1981.97|1982.89|1981.39|1983.47|1981.97|1982.84|1981.34|0
1651785900000|2022-05-05 21:25:00|1982.93|1981.43|1982.75|1981.25|1982.93|1981.43|1982.71|1981.21|0
1651786200000|2022-05-05 21:30:00|1982.8|1981.3|1982.05|1980.55|1982.97|1981.47|1982.04|1980.54|0
1651786500000|2022-05-05 21:35:00|1982.04|1980.54|1981.57|1980.07|1982.04|1980.54|1981.07|1979.57|0
1651786800000|2022-05-05 21:40:00|1981.52|1980.02|1981.35|1979.85|1981.52|1980.02|1981.26|1979.76|0
1651787100000|2022-05-05 21:45:00|1981.48|1979.98|1981.52|1980.02|1981.57|1980.07|1981.48|1979.98|0
1651787400000|2022-05-05 21:50:00|1981.48|1979.98|1981.61|1980.11|1981.61|1980.11|1981.48|1979.98|0
1651787700000|2022-05-05 21:55:00|1981.57|1980.07|1981.48|1979.98|1981.57|1980.07|1981.39|1979.89|0
1651788000000|2022-05-05 22:00:00|1981.45|1979.95|1980.97|1979.47|1982.11|1980.61|1980.06|1978.56|0
1651788300000|2022-05-05 22:05:00|1980.96|1979.46|1980.88|1979.38|1981.45|1979.95|1980.66|1979.16|0
1651788600000|2022-05-05 22:10:00|1980.92|1979.42|1981.94|1980.44|1981.94|1980.44|1980.88|1979.38|0
1651788900000|2022-05-05 22:15:00|1981.93|1980.43|1979.33|1977.83|1981.93|1980.43|1979.33|1977.83|0
1651789200000|2022-05-05 22:20:00|1979.38|1977.88|1979.11|1977.61|1980.08|1978.58|1978.58|1977.08|0
1651789500000|2022-05-05 22:25:00|1979.02|1977.52|1979.19|1977.69|1979.54|1978.04|1978.48|1976.98|0
1651789800000|2022-05-05 22:30:00|1979.27|1977.77|1980.99|1979.49|1981.52|1980.02|1979.27|1977.77|0
1651790100000|2022-05-05 22:35:00|1981|1979.5|1981.39|1979.89|1981.79|1980.29|1980.99|1979.49|0
1651790400000|2022-05-05 22:40:00|1981.43|1979.93|1981.57|1980.07|1981.79|1980.29|1981.21|1979.71|0
1651790700000|2022-05-05 22:45:00|1981.7|1980.2|1981.61|1980.11|1982.27|1980.77|1981.43|1979.93|0
1651791000000|2022-05-05 22:50:00|1981.7|1980.2|1980.24|1978.74|1981.7|1980.2|1980.11|1978.61|0
1651791300000|2022-05-05 22:55:00|1980.25|1978.75|1981.36|1979.86|1981.58|1980.08|1980.25|1978.75|0
1651791600000|2022-05-05 23:00:00|1981.35|1979.85|1981.43|1979.93|1981.49|1979.99|1980.52|1979.02|0
1651791900000|2022-05-05 23:05:00|1981.44|1979.94|1981.35|1979.85|1981.7|1980.2|1981.13|1979.63|0
1651792200000|2022-05-05 23:10:00|1981.39|1979.89|1980.91|1979.41|1981.57|1980.07|1980.6|1979.1|0
1651792500000|2022-05-05 23:15:00|1980.99|1979.49|1980.24|1978.74|1981.08|1979.58|1980.24|1978.74|0
1651792800000|2022-05-05 23:20:00|1980.29|1978.79|1980.51|1979.01|1980.82|1979.32|1980.11|1978.61|0
1651793100000|2022-05-05 23:25:00|1980.6|1979.1|1981.39|1979.89|1981.39|1979.89|1980.24|1978.74|0
1651793400000|2022-05-05 23:30:00|1981.44|1979.94|1982.36|1980.86|1982.45|1980.95|1981.39|1979.89|0
1651793700000|2022-05-05 23:35:00|1982.37|1980.87|1982.05|1980.55|1982.45|1980.95|1981.57|1980.07|0
1651794000000|2022-05-05 23:40:00|1982.01|1980.51|1981.88|1980.38|1982.45|1980.95|1981.79|1980.29|0
1651794300000|2022-05-05 23:45:00|1981.92|1980.42|1981.39|1979.89|1982.18|1980.68|1980.91|1979.41|0
1651794600000|2022-05-05 23:50:00|1981.3|1979.8|1982.41|1980.91|1982.45|1980.95|1981.3|1979.8|0
1651794900000|2022-05-05 23:55:00|1982.45|1980.95|1982.54|1981.04|1982.94|1981.44|1982.18|1980.68|0
1651795200000|2022-05-06 00:00:00|1982.55|1981.05|1980.91|1979.41|1983.24|1981.74|1980.55|1979.05|0
1651795500000|2022-05-06 00:05:00|1980.9|1979.4|1979.21|1977.71|1980.9|1979.4|1977.99|1976.49|0
1651795800000|2022-05-06 00:10:00|1979.3|1977.8|1978.28|1976.78|1980.31|1978.81|1977.89|1976.39|0
1651796100000|2022-05-06 00:15:00|1978.24|1976.74|1980.32|1978.82|1980.54|1979.04|1977.66|1976.16|0
1651796400000|2022-05-06 00:20:00|1980.31|1978.81|1980.52|1979.02|1980.98|1979.48|1980.1|1978.6|0
1651796700000|2022-05-06 00:25:00|1980.1|1978.6|1980.94|1979.44|1980.96|1979.46|1980.09|1978.59|0
1651797000000|2022-05-06 00:30:00|1980.93|1979.43|1979.84|1978.34|1980.93|1979.43|1978.76|1977.26|0
1651797300000|2022-05-06 00:35:00|1980.05|1978.55|1979.58|1978.08|1980.47|1978.97|1979.15|1977.65|0
1651797600000|2022-05-06 00:40:00|1979.79|1978.29|1981.06|1979.56|1981.29|1979.79|1979.57|1978.07|0
1651797900000|2022-05-06 00:45:00|1980.85|1979.35|1980.43|1978.93|1981.72|1980.22|1979.96|1978.46|0
1651798200000|2022-05-06 00:50:00|1980.42|1978.92|1979.98|1978.48|1981.73|1980.23|1979.53|1978.03|0
1651798500000|2022-05-06 00:55:00|1979.97|1978.47|1979.08|1977.58|1979.99|1978.49|1978.2|1976.7|0
1651798800000|2022-05-06 01:00:00|1978.66|1977.16|1979.07|1977.57|1979.96|1978.46|1978.64|1977.14|0
1651799100000|2022-05-06 01:05:00|1979.06|1977.56|1979.53|1978.03|1979.97|1978.47|1978.64|1977.14|0
1651799400000|2022-05-06 01:10:00|1979.52|1978.02|1978.21|1976.71|1979.52|1978.02|1978.2|1976.7|0
1651799700000|2022-05-06 01:15:00|1978.2|1976.7|1977.33|1975.83|1978.23|1976.73|1976.91|1975.41|0
1651800000000|2022-05-06 01:20:00|1977.32|1975.82|1977.34|1975.84|1977.77|1976.27|1976.46|1974.96|0
1651800300000|2022-05-06 01:25:00|1977.56|1976.06|1979.11|1977.61|1979.54|1978.04|1977.34|1975.84|0
1651800600000|2022-05-06 01:30:00|1979.12|1977.62|1977.38|1975.88|1979.54|1978.04|1977.38|1975.88|0
1651800900000|2022-05-06 01:35:00|1977.39|1975.89|1978.68|1977.18|1979.12|1977.62|1977.38|1975.88|0
1651801200000|2022-05-06 01:40:00|1978.67|1977.17|1978.23|1976.73|1979.99|1978.49|1978.01|1976.51|0
1651801500000|2022-05-06 01:45:00|1978.22|1976.72|1978.22|1976.72|1979.11|1977.61|1977.8|1976.3|0
1651801800000|2022-05-06 01:50:00|1978.23|1976.73|1977.79|1976.29|1978.67|1977.17|1977.77|1976.27|0
1651802100000|2022-05-06 01:55:00|1977.8|1976.3|1978.24|1976.74|1978.25|1976.75|1977.58|1976.08|0
1651802400000|2022-05-06 02:00:00|1978.23|1976.73|1978.66|1977.16|1979.54|1978.04|1978.22|1976.72|0
1651802700000|2022-05-06 02:05:00|1978.45|1976.95|1976.93|1975.43|1978.66|1977.16|1976.93|1975.43|0
1651803000000|2022-05-06 02:10:00|1976.92|1975.42|1976.72|1975.22|1976.95|1975.45|1976.29|1974.79|0
1651803300000|2022-05-06 02:15:00|1976.51|1975.01|1977.81|1976.31|1978.26|1976.76|1976.5|1975|0
1651803600000|2022-05-06 02:20:00|1977.39|1975.89|1977.39|1975.89|1977.82|1976.32|1977.37|1975.87|0
1651803900000|2022-05-06 02:25:00|1977.4|1975.9|1979.57|1978.07|1980|1978.5|1976.95|1975.45|0
1651804200000|2022-05-06 02:30:00|1979.58|1978.08|1980|1978.5|1980.88|1979.38|1979.57|1978.07|0
1651804500000|2022-05-06 02:35:00|1979.99|1978.49|1979.12|1977.62|1980|1978.5|1979.12|1977.62|0
1651804800000|2022-05-06 02:40:00|1979.11|1977.61|1978.49|1976.99|1979.12|1977.62|1978.27|1976.77|0
1651805100000|2022-05-06 02:45:00|1978.7|1977.2|1979.16|1977.66|1979.16|1977.66|1978.26|1976.76|0
1651805400000|2022-05-06 02:50:00|1979.15|1977.65|1979.6|1978.1|1979.6|1978.1|1978.73|1977.23|0
1651805700000|2022-05-06 02:55:00|1979.59|1978.09|1980.02|1978.52|1980.46|1978.96|1979.17|1977.67|0
1651806000000|2022-05-06 03:00:00|1980.03|1978.53|1980.03|1978.53|1980.92|1979.42|1980.03|1978.53|0
1651806300000|2022-05-06 03:05:00|1980.02|1978.52|1979.59|1978.09|1980.02|1978.52|1979.15|1977.65|0
1651806600000|2022-05-06 03:10:00|1979.58|1978.08|1978.31|1976.81|1979.6|1978.1|1978.31|1976.81|0
1651806900000|2022-05-06 03:15:00|1978.73|1977.23|1978.31|1976.81|1978.75|1977.25|1978.3|1976.8|0
1651807200000|2022-05-06 03:20:00|1978.52|1977.02|1979.18|1977.68|1979.19|1977.69|1978.31|1976.81|0
1651807500000|2022-05-06 03:25:00|1978.76|1977.26|1977.92|1976.42|1978.77|1977.27|1977.5|1976|0
1651807800000|2022-05-06 03:30:00|1977.93|1976.43|1980.52|1979.02|1980.53|1979.03|1977.49|1975.99|0
1651808100000|2022-05-06 03:35:00|1980.1|1978.6|1980.96|1979.46|1980.99|1979.49|1979.25|1977.75|0
1651808400000|2022-05-06 03:40:00|1980.95|1979.45|1980.98|1979.48|1981.19|1979.69|1980.09|1978.59|0
1651808700000|2022-05-06 03:45:00|1981.19|1979.69|1981.39|1979.89|1981.84|1980.34|1980.96|1979.46|0
1651809000000|2022-05-06 03:50:00|1981.4|1979.9|1983.23|1981.73|1983.67|1982.17|1981.4|1979.9|0
1651809300000|2022-05-06 03:55:00|1983.44|1981.94|1984.07|1982.57|1984.1|1982.6|1983.22|1981.72|0
1651809600000|2022-05-06 04:00:00|1984.08|1982.58|1983.23|1981.73|1984.08|1982.58|1983.22|1981.72|0
1651809900000|2022-05-06 04:05:00|1983.44|1981.94|1982.81|1981.31|1983.67|1982.17|1982.81|1981.31|0
1651810200000|2022-05-06 04:10:00|1982.82|1981.32|1981.53|1980.03|1982.82|1981.32|1981.53|1980.03|0
1651810500000|2022-05-06 04:15:00|1981.54|1980.04|1979.79|1978.29|1981.54|1980.04|1979.78|1978.28|0
1651810800000|2022-05-06 04:20:00|1979.78|1978.28|1980.64|1979.14|1980.64|1979.14|1979.33|1977.83|0
1651811100000|2022-05-06 04:25:00|1980.43|1978.93|1981.03|1979.53|1981.07|1979.57|1980.22|1978.72|0
1651811400000|2022-05-06 04:30:00|1981.04|1979.54|1980.61|1979.11|1981.04|1979.54|1979.74|1978.24|0
1651811700000|2022-05-06 04:35:00|1980.4|1978.9|1980.6|1979.1|1980.62|1979.12|1980.18|1978.68|0
1651812000000|2022-05-06 04:40:00|1980.39|1978.89|1979.32|1977.82|1980.6|1979.1|1978.9|1977.4|0
1651812300000|2022-05-06 04:45:00|1979.11|1977.61|1978.44|1976.94|1979.11|1977.61|1978.01|1976.51|0
1651812600000|2022-05-06 04:50:00|1978.53|1977.03|1978.98|1977.48|1979.19|1977.69|1978.53|1977.03|0
1651812900000|2022-05-06 04:55:00|1978.97|1977.47|1979.84|1978.34|1980.27|1978.77|1978.97|1977.47|0
1651813200000|2022-05-06 05:00:00|1979.83|1978.33|1979.26|1977.76|1979.83|1978.33|1977.61|1976.11|0
1651813500000|2022-05-06 05:05:00|1979.27|1977.77|1977.94|1976.44|1980.12|1978.62|1977.93|1976.43|0
1651813800000|2022-05-06 05:10:00|1977.95|1976.45|1977.47|1975.97|1978.8|1977.3|1977.46|1975.96|0
1651814100000|2022-05-06 05:15:00|1977.48|1975.98|1978.98|1977.48|1979.02|1977.52|1977.03|1975.53|0
1651814400000|2022-05-06 05:20:00|1978.99|1977.49|1978.25|1976.75|1979.41|1977.91|1978.12|1976.62|0
1651814700000|2022-05-06 05:25:00|1978.46|1976.96|1979.1|1977.6|1979.53|1978.03|1977.6|1976.1|0
1651815000000|2022-05-06 05:30:00|1979.11|1977.61|1978.66|1977.16|1980.37|1978.87|1976.96|1975.46|0
1651815300000|2022-05-06 05:35:00|1978.87|1977.37|1980.38|1978.88|1980.38|1978.88|1978.22|1976.72|0
1651815600000|2022-05-06 05:40:00|1980.32|1978.82|1978.58|1977.08|1980.32|1978.82|1978.57|1977.07|0
1651815900000|2022-05-06 05:45:00|1978.59|1977.09|1977.3|1975.8|1978.6|1977.1|1976.88|1975.38|0
1651816200000|2022-05-06 05:50:00|1977.52|1976.02|1978.62|1977.12|1979.05|1977.55|1977.3|1975.8|0
1651816500000|2022-05-06 05:55:00|1978.83|1977.33|1979.04|1977.54|1979.04|1977.54|1976.46|1974.96|0
1651816800000|2022-05-06 06:00:00|1979.05|1977.55|1982.5|1981|1982.51|1981.01|1977.56|1976.06|0
1651817100000|2022-05-06 06:05:00|1982.29|1980.79|1983.36|1981.86|1983.36|1981.86|1981.64|1980.14|0
1651817400000|2022-05-06 06:10:00|1983.57|1982.07|1984.63|1983.13|1984.64|1983.14|1982.92|1981.42|0
1651817700000|2022-05-06 06:15:00|1984.64|1983.14|1982.58|1981.08|1984.64|1983.14|1982|1980.5|0
1651818000000|2022-05-06 06:20:00|1982.59|1981.09|1983.95|1982.45|1984.76|1983.26|1982.59|1981.09|0
1651818300000|2022-05-06 06:25:00|1983.74|1982.24|1980.85|1979.35|1983.95|1982.45|1980.84|1979.34|0
1651818600000|2022-05-06 06:30:00|1980.84|1979.34|1983.5|1982.1|1984.38|1982.98|1980.84|1979.34|40
1651818900000|2022-05-06 06:35:00|1983.63|1982.23|1984.63|1983.23|1986.38|1984.98|1983.5|1982.1|19
1651819200000|2022-05-06 06:40:00|1984.75|1983.35|1984.88|1983.48|1985.63|1984.23|1984.75|1983.35|29
1651819500000|2022-05-06 06:45:00|1985|1983.6|1983.63|1982.23|1985.13|1983.73|1983.63|1982.23|11
1651819800000|2022-05-06 06:50:00|1983.75|1982.35|1983.75|1982.35|1983.75|1982.35|1983.38|1981.98|6
1651820100000|2022-05-06 06:55:00|1983.54|1982.04|1981.06|1979.56|1984.88|1983.38|1980.63|1979.13|0
1651820400000|2022-05-06 07:00:00|1981.05|1979.55|1973.18|1972.68|1981.05|1979.55|1971.8|1971.3|5356
1651820700000|2022-05-06 07:05:00|1973.68|1973.18|1974.18|1973.68|1979.93|1979.43|1969.93|1969.43|4098
1651821000000|2022-05-06 07:10:00|1973.93|1973.43|1978.93|1978.43|1979.18|1978.68|1971.93|1971.43|2684
1651821300000|2022-05-06 07:15:00|1979.18|1978.68|1980.68|1980.18|1981.05|1980.55|1975.18|1974.68|2241
1651821600000|2022-05-06 07:20:00|1980.8|1980.3|1973.68|1973.18|1981.18|1980.68|1971.18|1970.68|1942
1651821900000|2022-05-06 07:25:00|1973.8|1973.3|1972.05|1971.55|1977.43|1976.93|1970.93|1970.43|1414
1651822200000|2022-05-06 07:30:00|1972.18|1971.68|1963.43|1962.93|1972.18|1971.68|1962.43|1961.93|2942
1651822500000|2022-05-06 07:35:00|1963.3|1962.8|1965.93|1965.43|1966.68|1966.18|1962.3|1961.8|1939
1651822800000|2022-05-06 07:40:00|1965.99|1965.49|1966.49|1965.99|1968.74|1968.24|1964.11|1963.61|1939
1651823100000|2022-05-06 07:45:00|1966.61|1966.11|1968.24|1967.74|1970.36|1969.86|1965.74|1965.24|1164
1651823400000|2022-05-06 07:50:00|1968.11|1967.61|1973.24|1972.74|1974.99|1974.49|1965.24|1964.74|1672
1651823700000|2022-05-06 07:55:00|1973.11|1972.61|1976.99|1976.49|1977.99|1977.49|1972.86|1972.36|1585
1651824000000|2022-05-06 08:00:00|1977.24|1976.74|1977.74|1977.24|1977.74|1977.24|1971.74|1971.24|2214
1651824300000|2022-05-06 08:05:00|1977.99|1977.49|1977.24|1976.74|1980.24|1979.74|1975.99|1975.49|1532
1651824600000|2022-05-06 08:10:00|1977.74|1977.24|1976.24|1975.74|1978.49|1977.99|1974.24|1973.74|1292
1651824900000|2022-05-06 08:15:00|1976.36|1975.86|1979.24|1978.74|1980.24|1979.74|1973.24|1972.74|1393
1651825200000|2022-05-06 08:20:00|1979.49|1978.99|1975.24|1974.74|1979.74|1979.24|1974.74|1974.24|803
1651825500000|2022-05-06 08:25:00|1975.49|1974.99|1976.24|1975.74|1977.74|1977.24|1973.99|1973.49|922
1651825800000|2022-05-06 08:30:00|1976.11|1975.61|1975.24|1974.74|1978.74|1978.24|1974.99|1974.49|1270
1651826100000|2022-05-06 08:35:00|1974.99|1974.49|1974.24|1973.74|1974.99|1974.49|1972.24|1971.74|1053
1651826400000|2022-05-06 08:40:00|1973.99|1973.49|1970.49|1969.99|1974.24|1973.74|1970.24|1969.74|1293
1651826700000|2022-05-06 08:45:00|1970.74|1970.24|1969.99|1969.49|1972.74|1972.24|1969.49|1968.99|941
1651827000000|2022-05-06 08:50:00|1969.74|1969.24|1968.74|1968.24|1971.99|1971.49|1968.49|1967.99|886
1651827300000|2022-05-06 08:55:00|1968.49|1967.99|1970.49|1969.99|1972.49|1971.99|1968.49|1967.99|972
1651827600000|2022-05-06 09:00:00|1970.74|1970.24|1972.74|1972.24|1972.74|1972.24|1969.49|1968.99|1077
1651827900000|2022-05-06 09:05:00|1972.49|1971.99|1969.24|1968.74|1972.99|1972.49|1968.61|1968.11|1162
1651828200000|2022-05-06 09:10:00|1968.99|1968.49|1968.99|1968.49|1970.99|1970.49|1968.24|1967.74|902
1651828500000|2022-05-06 09:15:00|1968.86|1968.36|1966.49|1965.99|1968.99|1968.49|1966.11|1965.61|776
1651828800000|2022-05-06 09:20:00|1966.61|1966.11|1964.74|1964.24|1968.11|1967.61|1963.24|1962.74|863
1651829100000|2022-05-06 09:25:00|1964.99|1964.49|1963.24|1962.74|1966.99|1966.49|1962.49|1961.99|988
1651829400000|2022-05-06 09:30:00|1962.99|1962.49|1968.49|1967.99|1968.61|1968.11|1962.86|1962.36|1030
1651829700000|2022-05-06 09:35:00|1968.74|1968.24|1970.99|1970.49|1971.24|1970.74|1966.99|1966.49|810
1651830000000|2022-05-06 09:40:00|1971.24|1970.74|1971.36|1970.86|1971.99|1971.49|1970.36|1969.86|548
1651830300000|2022-05-06 09:45:00|1971.49|1970.99|1972.24|1971.74|1974.24|1973.74|1971.11|1970.61|789
1651830600000|2022-05-06 09:50:00|1972.49|1971.99|1973.74|1973.24|1973.74|1973.24|1971.24|1970.74|923
1651830900000|2022-05-06 09:55:00|1973.49|1972.99|1974.36|1973.86|1974.99|1974.49|1971.49|1970.99|590
1651831200000|2022-05-06 10:00:00|1974.49|1973.99|1970.99|1970.49|1974.49|1973.99|1970.99|1970.49|851
1651831500000|2022-05-06 10:05:00|1970.86|1970.36|1970.99|1970.49|1973.49|1972.99|1970.49|1969.99|761
1651831800000|2022-05-06 10:10:00|1970.86|1970.36|1969.24|1968.74|1971.74|1971.24|1967.74|1967.24|1408
1651832100000|2022-05-06 10:15:00|1968.99|1968.49|1967.24|1966.74|1969.24|1968.74|1964.86|1964.36|1041
1651832400000|2022-05-06 10:20:00|1966.99|1966.49|1969.24|1968.74|1969.49|1968.99|1966.49|1965.99|596
1651832700000|2022-05-06 10:25:00|1969.36|1968.86|1972.24|1971.74|1972.49|1971.99|1969.24|1968.74|481
1651833000000|2022-05-06 10:30:00|1972.49|1971.99|1971.49|1970.99|1974.24|1973.74|1971.49|1970.99|750
1651833300000|2022-05-06 10:35:00|1971.24|1970.74|1972.86|1972.36|1972.99|1972.49|1970.49|1969.99|666
1651833600000|2022-05-06 10:40:00|1972.74|1972.24|1970.99|1970.49|1972.74|1972.24|1970.24|1969.74|649
1651833900000|2022-05-06 10:45:00|1971.24|1970.74|1971.99|1971.49|1972.49|1971.99|1969.99|1969.49|565
1651834200000|2022-05-06 10:50:00|1972.11|1971.61|1971.61|1971.11|1972.99|1972.49|1970.74|1970.24|431
1651834500000|2022-05-06 10:55:00|1971.49|1970.99|1970.61|1970.11|1971.74|1971.24|1969.74|1969.24|533
1651834800000|2022-05-06 11:00:00|1970.74|1970.24|1966.99|1966.49|1970.74|1970.24|1966.99|1966.49|721
1651835100000|2022-05-06 11:05:00|1967.11|1966.61|1967.24|1966.74|1968.24|1967.74|1966.24|1965.74|398
1651835400000|2022-05-06 11:10:00|1967.11|1966.61|1965.86|1965.36|1967.49|1966.99|1965.49|1964.99|412
1651835700000|2022-05-06 11:15:00|1965.74|1965.24|1966.36|1965.86|1966.49|1965.99|1964.49|1963.99|485
1651836000000|2022-05-06 11:20:00|1966.49|1965.99|1967.99|1967.49|1969.24|1968.74|1966.24|1965.74|589
1651836300000|2022-05-06 11:25:00|1968.11|1967.61|1967.24|1966.74|1968.11|1967.61|1965.99|1965.49|355
1651836600000|2022-05-06 11:30:00|1966.99|1966.49|1966.36|1965.86|1967.24|1966.74|1964.49|1963.99|452
1651836900000|2022-05-06 11:35:00|1966.24|1965.74|1965.99|1965.49|1966.49|1965.99|1964.61|1964.11|372
1651837200000|2022-05-06 11:40:00|1966.11|1965.61|1967.49|1966.99|1967.74|1967.24|1965.86|1965.36|420
1651837500000|2022-05-06 11:45:00|1967.74|1967.24|1967.24|1966.74|1968.11|1967.61|1966.74|1966.24|610
1651837800000|2022-05-06 11:50:00|1967.49|1966.99|1967.99|1967.49|1968.24|1967.74|1966.74|1966.24|378
1651838100000|2022-05-06 11:55:00|1968.24|1967.74|1967.11|1966.61|1968.74|1968.24|1966.49|1965.99|2122
1651838400000|2022-05-06 12:00:00|1966.99|1966.49|1968.24|1967.74|1968.49|1967.99|1966.61|1966.11|784
1651838700000|2022-05-06 12:05:00|1967.99|1967.49|1968.99|1968.49|1969.24|1968.74|1967.36|1966.86|704
1651839000000|2022-05-06 12:10:00|1969.24|1968.74|1969.74|1969.24|1970.49|1969.99|1968.99|1968.49|545
1651839300000|2022-05-06 12:15:00|1969.49|1968.99|1970.99|1970.49|1970.99|1970.49|1969.49|1968.99|357
1651839600000|2022-05-06 12:20:00|1971.24|1970.74|1969.86|1969.36|1971.24|1970.74|1969.74|1969.24|493
1651839900000|2022-05-06 12:25:00|1969.74|1969.24|1970.99|1970.49|1971.74|1971.24|1969.11|1968.61|523
1651840200000|2022-05-06 12:30:00|1970.74|1970.24|1971.49|1970.99|1977.49|1976.99|1969.61|1969.11|2652
1651840500000|2022-05-06 12:35:00|1971.74|1971.24|1975.49|1974.99|1975.74|1975.24|1971.11|1970.61|2092
1651840800000|2022-05-06 12:40:00|1975.24|1974.74|1971.74|1971.24|1975.99|1975.49|1971.49|1970.99|1480
1651841100000|2022-05-06 12:45:00|1971.86|1971.36|1967.49|1966.99|1972.74|1972.24|1967.24|1966.74|898
1651841400000|2022-05-06 12:50:00|1967.86|1967.36|1965.11|1964.61|1968.24|1967.74|1964.74|1964.24|1171
1651841700000|2022-05-06 12:55:00|1964.99|1964.49|1961.74|1961.24|1965.49|1964.99|1961.74|1961.24|874
1651842000000|2022-05-06 13:00:00|1961.99|1961.49|1960.61|1960.11|1962.99|1962.49|1960.24|1959.74|1102
1651842300000|2022-05-06 13:05:00|1960.49|1959.99|1959.74|1959.24|1961.86|1961.36|1959.24|1958.74|1000
1651842600000|2022-05-06 13:10:00|1959.49|1958.99|1961.74|1961.24|1962.49|1961.99|1959.49|1958.99|1104
1651842900000|2022-05-06 13:15:00|1961.86|1961.36|1961.99|1961.49|1962.24|1961.74|1959.74|1959.24|693
1651843200000|2022-05-06 13:20:00|1962.11|1961.61|1959.99|1959.49|1962.74|1962.24|1959.24|1958.74|581
1651843500000|2022-05-06 13:25:00|1960.11|1959.61|1958.49|1957.99|1960.86|1960.36|1958.24|1957.74|866
1651843800000|2022-05-06 13:30:00|1958.36|1957.86|1952.24|1951.74|1960.24|1959.74|1951.49|1950.99|2015
1651844100000|2022-05-06 13:35:00|1951.99|1951.49|1946.86|1946.36|1952.24|1951.74|1946.49|1945.99|2214
1651844400000|2022-05-06 13:40:00|1946.74|1946.24|1942.99|1942.49|1948.49|1947.99|1942.74|1942.24|1811
1651844700000|2022-05-06 13:45:00|1943.49|1942.99|1944.11|1943.61|1945.74|1945.24|1939.24|1938.74|2745
1651845000000|2022-05-06 13:50:00|1944.24|1943.74|1940.36|1939.86|1946.49|1945.99|1940.36|1939.86|2243
1651845300000|2022-05-06 13:55:00|1940.49|1939.99|1942.74|1942.24|1943.49|1942.99|1939.24|1938.74|2542
1651845600000|2022-05-06 14:00:00|1942.86|1942.36|1944.74|1944.24|1945.24|1944.74|1940.24|1939.74|4728
1651845900000|2022-05-06 14:05:00|1944.86|1944.36|1942.99|1942.49|1949.49|1948.99|1942.74|1942.24|1881
1651846200000|2022-05-06 14:10:00|1943.05|1942.55|1946.8|1946.3|1948.92|1948.42|1940.8|1940.3|2209
1651846500000|2022-05-06 14:15:00|1946.92|1946.42|1953.3|1952.8|1955.92|1955.42|1946.67|1946.17|2070
1651846800000|2022-05-06 14:20:00|1953.17|1952.67|1952.05|1951.55|1953.3|1952.8|1948.42|1947.92|2153
1651847100000|2022-05-06 14:25:00|1952.55|1952.05|1948.8|1948.3|1955.55|1955.05|1948.55|1948.05|1810
1651847400000|2022-05-06 14:30:00|1948.55|1948.05|1945.8|1945.3|1952.3|1951.8|1945.67|1945.17|1917
1651847700000|2022-05-06 14:35:00|1946.05|1945.55|1946.8|1946.3|1946.8|1946.3|1942.05|1941.55|1600
1651848000000|2022-05-06 14:40:00|1946.67|1946.17|1948.8|1948.3|1950.92|1950.42|1945.92|1945.42|3834
1651848300000|2022-05-06 14:45:00|1948.55|1948.05|1955.8|1955.3|1957.05|1956.55|1948.3|1947.8|2226
1651848600000|2022-05-06 14:50:00|1956.05|1955.55|1959.17|1958.67|1959.3|1958.8|1954.8|1954.3|1692
1651848900000|2022-05-06 14:55:00|1959.3|1958.8|1961.3|1960.8|1963.67|1963.17|1957.8|1957.3|2525
1651849200000|2022-05-06 15:00:00|1961.05|1960.55|1956.05|1955.55|1962.3|1961.8|1956.05|1955.55|3101
1651849500000|2022-05-06 15:05:00|1956.3|1955.8|1958.05|1957.55|1959.05|1958.55|1955.3|1954.8|2818
1651849800000|2022-05-06 15:10:00|1957.92|1957.42|1959.8|1959.3|1960.05|1959.55|1954.3|1953.8|1629
1651850100000|2022-05-06 15:15:00|1960.05|1959.55|1960.05|1959.55|1962.55|1962.05|1959.55|1959.05|1930
1651850400000|2022-05-06 15:20:00|1960.17|1959.67|1963.28|1961.78|1963.8|1963.3|1958.55|1958.05|2909
1651850700000|2022-05-06 15:25:00|1963.29|1961.79|1959.55|1958.05|1963.69|1962.19|1959.5|1958|1511
1651851000000|2022-05-06 15:30:00|1959.97|1958.47|1956.12|1954.72|1961|1959.6|1955.12|1953.72|494
1651851300000|2022-05-06 15:35:00|1955.37|1953.97|1952.25|1950.85|1956|1954.6|1952.25|1950.85|101
1651851600000|2022-05-06 15:40:00|1952.62|1951.22|1953.25|1951.85|1953.62|1952.22|1952.25|1950.85|18
1651851900000|2022-05-06 15:45:00|1953.12|1951.72|1952.75|1951.35|1954.12|1952.72|1951.37|1949.97|176
1651852200000|2022-05-06 15:50:00|1952|1950.6|1951.25|1949.85|1954|1952.6|1951.25|1949.85|68
1651852500000|2022-05-06 15:55:00|1951.5|1950.1|1948.29|1946.79|1952.25|1950.85|1948|1946.6|30
1651852800000|2022-05-06 16:00:00|1948.28|1946.78|1953.44|1951.94|1953.65|1952.15|1946.96|1945.46|0
1651853100000|2022-05-06 16:05:00|1953.43|1951.93|1954.11|1952.61|1957.72|1956.22|1953.21|1951.71|0
1651853400000|2022-05-06 16:10:00|1954.12|1952.62|1949.13|1947.63|1954.12|1952.62|1948.24|1946.74|0
1651853700000|2022-05-06 16:15:00|1949.14|1947.64|1949.57|1948.07|1952.75|1951.25|1948.22|1946.72|0
1651854000000|2022-05-06 16:20:00|1949.56|1948.06|1954.82|1953.32|1956.3|1954.8|1949.55|1948.05|0
1651854300000|2022-05-06 16:25:00|1954.83|1953.33|1956.11|1954.61|1956.59|1955.09|1953.88|1952.38|0
1651854600000|2022-05-06 16:30:00|1955.9|1954.4|1958.25|1956.75|1958.27|1956.77|1953.81|1952.31|0
1651854900000|2022-05-06 16:35:00|1958.26|1956.76|1956.94|1955.44|1959.63|1958.13|1954.21|1952.71|0
1651855200000|2022-05-06 16:40:00|1956.95|1955.45|1957.36|1955.86|1958.3|1956.8|1955.6|1954.1|0
1651855500000|2022-05-06 16:45:00|1957.78|1956.28|1957.22|1955.72|1959.12|1957.62|1957.22|1955.72|0
1651855800000|2022-05-06 16:50:00|1957.23|1955.73|1959.02|1957.52|1959.95|1958.45|1954.75|1953.25|0
1651856100000|2022-05-06 16:55:00|1959.01|1957.51|1962.13|1960.63|1962.58|1961.08|1958.56|1957.06|0
1651856400000|2022-05-06 17:00:00|1962.14|1960.64|1964.36|1962.86|1964.37|1962.87|1961.18|1959.68|0
1651856700000|2022-05-06 17:05:00|1964.37|1962.87|1961.12|1959.62|1964.37|1962.87|1960.28|1958.78|0
1651857000000|2022-05-06 17:10:00|1961.11|1959.61|1959.69|1958.19|1961.96|1960.46|1959.26|1957.76|0
1651857300000|2022-05-06 17:15:00|1959.68|1958.18|1956.11|1954.61|1960.58|1959.08|1955.63|1954.13|0
1651857600000|2022-05-06 17:20:00|1956.1|1954.6|1957.51|1956.01|1960.15|1958.65|1955.21|1953.71|0
1651857900000|2022-05-06 17:25:00|1957.3|1955.8|1958.8|1957.3|1959.95|1958.45|1956.55|1955.05|0
1651858200000|2022-05-06 17:30:00|1958.79|1957.29|1960.55|1959.05|1960.61|1959.11|1958.35|1956.85|0
1651858500000|2022-05-06 17:35:00|1960.34|1958.84|1957.05|1955.55|1961.89|1960.39|1955.85|1954.35|0
1651858800000|2022-05-06 17:40:00|1957.06|1955.56|1957.87|1956.37|1959.73|1958.23|1955.46|1953.96|0
1651859100000|2022-05-06 17:45:00|1957.89|1956.39|1957.39|1955.89|1959.64|1958.14|1955.62|1954.12|0
1651859400000|2022-05-06 17:50:00|1957.4|1955.9|1953.79|1952.29|1957.85|1956.35|1952.93|1951.43|0
1651859700000|2022-05-06 17:55:00|1953.58|1952.08|1953.85|1952.35|1954.29|1952.79|1952.52|1951.02|0
1651860000000|2022-05-06 18:00:00|1953.84|1952.34|1952.96|1951.46|1955.22|1953.72|1952.51|1951.01|0
1651860300000|2022-05-06 18:05:00|1952.95|1951.45|1947.85|1946.35|1952.95|1951.45|1947.3|1945.8|0
1651860600000|2022-05-06 18:10:00|1947.86|1946.36|1950.11|1948.61|1951.43|1949.93|1947.84|1946.34|0
1651860900000|2022-05-06 18:15:00|1950.12|1948.62|1950.1|1948.6|1952.35|1950.85|1949.67|1948.17|0
1651861200000|2022-05-06 18:20:00|1949.89|1948.39|1949.22|1947.72|1951.42|1949.92|1948.55|1947.05|0
1651861500000|2022-05-06 18:25:00|1949.21|1947.71|1948.72|1947.22|1950.08|1948.58|1947.39|1945.89|0
1651861800000|2022-05-06 18:30:00|1948.73|1947.23|1947.39|1945.89|1949.65|1948.15|1946.49|1944.99|0
1651862100000|2022-05-06 18:35:00|1947.4|1945.9|1947.8|1946.3|1948.72|1947.22|1946.47|1944.97|0
1651862400000|2022-05-06 18:40:00|1947.78|1946.28|1947.34|1945.84|1949.79|1948.29|1947.33|1945.83|0
1651862700000|2022-05-06 18:45:00|1947.33|1945.83|1950.45|1948.95|1950.9|1949.4|1946.82|1945.32|0
1651863000000|2022-05-06 18:50:00|1950.44|1948.94|1953.22|1951.72|1953.57|1952.07|1950.43|1948.93|0
1651863300000|2022-05-06 18:55:00|1953.21|1951.71|1949.63|1948.13|1954.13|1952.63|1949.61|1948.11|0
1651863600000|2022-05-06 19:00:00|1949.62|1948.12|1951.01|1949.51|1951.02|1949.52|1948.27|1946.77|0
1651863900000|2022-05-06 19:05:00|1950.99|1949.49|1948.71|1947.21|1951.46|1949.96|1947.39|1945.89|0
1651864200000|2022-05-06 19:10:00|1948.5|1947|1948.72|1947.22|1950.54|1949.04|1948.29|1946.79|0
1651864500000|2022-05-06 19:15:00|1948.73|1947.23|1950.48|1948.98|1950.48|1948.98|1947.38|1945.88|0
1651864800000|2022-05-06 19:20:00|1950.47|1948.97|1947.8|1946.3|1950.47|1948.97|1947.34|1945.84|0
1651865100000|2022-05-06 19:25:00|1947.81|1946.31|1949.93|1948.43|1950.53|1949.03|1946.92|1945.42|0
1651865400000|2022-05-06 19:30:00|1949.72|1948.22|1951.79|1950.29|1952.68|1951.18|1949.08|1947.58|0
1651865700000|2022-05-06 19:35:00|1951.78|1950.28|1957.37|1955.87|1957.83|1956.33|1951.78|1950.28|0
1651866000000|2022-05-06 19:40:00|1957.38|1955.88|1955.14|1953.64|1958.26|1956.76|1955.09|1953.59|0
1651866300000|2022-05-06 19:45:00|1955.13|1953.63|1958.23|1956.73|1959.6|1958.1|1954.21|1952.71|0
1651866600000|2022-05-06 19:50:00|1958.02|1956.52|1955.7|1954.2|1960.52|1959.02|1955.69|1954.19|0
1651866900000|2022-05-06 19:55:00|1955.69|1954.19|1955.39|1953.89|1957.96|1956.46|1954.34|1952.84|0
1651867200000|2022-05-06 20:00:00|1955.13|1953.63|1950.87|1949.37|1955.13|1953.63|1950.74|1949.24|0
1651867500000|2022-05-06 20:05:00|1950.86|1949.36|1951.55|1950.05|1952.3|1950.8|1950.16|1948.66|0
1651867800000|2022-05-06 20:10:00|1951.46|1949.96|1949.7|1948.2|1951.73|1950.23|1949.43|1947.93|0
1651868100000|2022-05-06 20:15:00|1949.69|1948.19|1951.06|1949.56|1951.15|1949.65|1948.95|1947.45|0
1651868400000|2022-05-06 20:20:00|1951.07|1949.57|1949.92|1948.42|1951.46|1949.96|1949.92|1948.42|0
1651868700000|2022-05-06 20:25:00|1949.96|1948.46|1950.89|1949.39|1951.11|1949.61|1949.92|1948.42|0
1651869000000|2022-05-06 20:30:00|1950.88|1949.38|1950.67|1949.17|1950.98|1949.48|1950.32|1948.82|0
1651869300000|2022-05-06 20:35:00|1950.71|1949.21|1951.33|1949.83|1951.55|1950.05|1950.62|1949.12|0
1651869600000|2022-05-06 20:40:00|1951.24|1949.74|1951.02|1949.52|1951.64|1950.14|1950.8|1949.3|0
1651869900000|2022-05-06 20:45:00|1951.03|1949.53|1952.79|1951.29|1953.01|1951.51|1950.89|1949.39|0
1651870200000|2022-05-06 20:50:00|1952.88|1951.38|1953.54|1952.04|1953.54|1952.04|1951.95|1950.45|0
1651870500000|2022-05-06 20:55:00|1953.5|1952|1952.08|1950.58|1953.54|1952.04|1951.95|1950.45|0
1651870800000|2022-05-06 21:00:00|1952.07|1950.57|1952.07|1950.57|1952.07|1950.57|1952.07|1950.57|0
1652047200000|2022-05-08 22:00:00|1943.85|1942.35|1943.44|1941.94|1944.81|1943.31|1941.23|1939.73|0
1652047500000|2022-05-08 22:05:00|1943.4|1941.9|1943.73|1942.23|1943.99|1942.49|1941.21|1939.71|0
1652047800000|2022-05-08 22:10:00|1943.86|1942.36|1942.84|1941.34|1944.43|1942.93|1942.49|1940.99|0
1652048100000|2022-05-08 22:15:00|1942.8|1941.3|1944.68|1943.18|1945.89|1944.39|1942.8|1941.3|0
1652048400000|2022-05-08 22:20:00|1944.67|1943.17|1945.61|1944.11|1946|1944.5|1943.99|1942.49|0
1652048700000|2022-05-08 22:25:00|1945.69|1944.19|1945.51|1944.01|1946.26|1944.76|1945.29|1943.79|0
1652049000000|2022-05-08 22:30:00|1945.52|1944.02|1946.43|1944.93|1946.78|1945.28|1944.51|1943.01|0
1652049300000|2022-05-08 22:35:00|1946.42|1944.92|1947.35|1945.85|1947.44|1945.94|1946.3|1944.8|0
1652049600000|2022-05-08 22:40:00|1947.31|1945.81|1945.97|1944.47|1947.44|1945.94|1945.66|1944.16|0
1652049900000|2022-05-08 22:45:00|1946.06|1944.56|1946.41|1944.91|1946.9|1945.4|1945.62|1944.12|0
1652050200000|2022-05-08 22:50:00|1946.42|1944.92|1947.12|1945.62|1947.87|1946.37|1946.42|1944.92|0
1652050500000|2022-05-08 22:55:00|1947.21|1945.71|1946.41|1944.91|1947.43|1945.93|1946.24|1944.74|0
1652050800000|2022-05-08 23:00:00|1946.37|1944.87|1945.44|1943.94|1946.99|1945.49|1945.04|1943.54|0
1652051100000|2022-05-08 23:05:00|1945.53|1944.03|1945.13|1943.63|1945.79|1944.29|1943.63|1942.13|0
1652051400000|2022-05-08 23:10:00|1945.09|1943.59|1945.43|1943.93|1945.43|1943.93|1944.16|1942.66|0
1652051700000|2022-05-08 23:15:00|1945.39|1943.89|1945.83|1944.33|1946.14|1944.64|1944.68|1943.18|0
1652052000000|2022-05-08 23:20:00|1945.79|1944.29|1945.26|1943.76|1945.79|1944.29|1944.9|1943.4|0
1652052300000|2022-05-08 23:25:00|1945.25|1943.75|1942.83|1941.33|1945.39|1943.89|1942.74|1941.24|0
1652052600000|2022-05-08 23:30:00|1942.96|1941.46|1941.23|1939.73|1943.4|1941.9|1941.19|1939.69|0
1652052900000|2022-05-08 23:35:00|1941.14|1939.64|1941.68|1940.18|1942.16|1940.66|1941.14|1939.64|0
1652053200000|2022-05-08 23:40:00|1941.67|1940.17|1942.34|1940.84|1942.51|1941.01|1940.48|1938.98|0
1652053500000|2022-05-08 23:45:00|1942.33|1940.83|1940.61|1939.11|1943.22|1941.72|1940.21|1938.71|0
1652053800000|2022-05-08 23:50:00|1940.57|1939.07|1940.38|1938.88|1941.06|1939.56|1938.92|1937.42|0
1652054100000|2022-05-08 23:55:00|1940.33|1938.83|1940.77|1939.27|1941.35|1939.85|1939.36|1937.86|0
1652054400000|2022-05-09 00:00:00|1940.64|1939.14|1939.32|1937.82|1941.84|1940.34|1938.34|1936.84|0
1652054700000|2022-05-09 00:05:00|1939.41|1937.91|1939.39|1937.89|1939.58|1938.08|1938.92|1937.42|0
1652055000000|2022-05-09 00:10:00|1939.38|1937.88|1941|1939.5|1941.18|1939.68|1939.21|1937.71|0
1652055300000|2022-05-09 00:15:00|1941.01|1939.51|1939.43|1937.93|1941.49|1939.99|1937.93|1936.43|0
1652055600000|2022-05-09 00:20:00|1939.44|1937.94|1939.63|1938.13|1940.73|1939.23|1939.2|1937.7|0
1652055900000|2022-05-09 00:25:00|1939.62|1938.12|1938.37|1936.87|1940.07|1938.57|1938.37|1936.87|0
1652056200000|2022-05-09 00:30:00|1938.79|1937.29|1937.47|1935.97|1938.8|1937.3|1937.47|1935.97|0
1652056500000|2022-05-09 00:35:00|1937.89|1936.39|1936.61|1935.11|1937.89|1936.39|1936.6|1935.1|0
1652056800000|2022-05-09 00:40:00|1936.6|1935.1|1936.6|1935.1|1937.5|1936|1936.6|1935.1|0
1652057100000|2022-05-09 00:45:00|1936.61|1935.11|1935.7|1934.2|1937.05|1935.55|1935.26|1933.76|0
1652057400000|2022-05-09 00:50:00|1935.28|1933.78|1934.81|1933.31|1935.7|1934.2|1934.39|1932.89|0
1652057700000|2022-05-09 00:55:00|1934.82|1933.32|1934.79|1933.29|1935.25|1933.75|1933.94|1932.44|0
1652058000000|2022-05-09 01:00:00|1934.8|1933.3|1932.99|1931.49|1935.24|1933.74|1932.12|1930.62|0
1652058300000|2022-05-09 01:05:00|1933|1931.5|1933.85|1932.35|1934.75|1933.25|1933|1931.5|0
1652058600000|2022-05-09 01:10:00|1933.84|1932.34|1932.82|1931.32|1934.71|1933.21|1931.93|1930.43|0
1652058900000|2022-05-09 01:15:00|1932.83|1931.33|1935.83|1934.33|1936.3|1934.8|1932.83|1931.33|0
1652059200000|2022-05-09 01:20:00|1936.26|1934.76|1936.67|1935.17|1937.11|1935.61|1935.81|1934.31|0
1652059500000|2022-05-09 01:25:00|1936.66|1935.16|1935.58|1934.08|1937.11|1935.61|1935.34|1933.84|0
1652059800000|2022-05-09 01:30:00|1935.79|1934.29|1937.76|1936.26|1937.77|1936.27|1934.93|1933.43|0
1652060100000|2022-05-09 01:35:00|1937.55|1936.05|1935.98|1934.48|1937.76|1936.26|1935.54|1934.04|0
1652060400000|2022-05-09 01:40:00|1935.99|1934.49|1936.87|1935.37|1937.31|1935.81|1935.99|1934.49|0
1652060700000|2022-05-09 01:45:00|1937.29|1935.79|1936.45|1934.95|1938.2|1936.7|1936.01|1934.51|0
1652061000000|2022-05-09 01:50:00|1936.66|1935.16|1937.32|1935.82|1938.62|1937.12|1936.45|1934.95|0
1652061300000|2022-05-09 01:55:00|1937.33|1935.83|1936.88|1935.38|1937.76|1936.26|1936.44|1934.94|0
1652061600000|2022-05-09 02:00:00|1936.89|1935.39|1935.53|1934.03|1936.9|1935.4|1935.53|1934.03|0
1652061900000|2022-05-09 02:05:00|1935.52|1934.02|1936.4|1934.9|1937.28|1935.78|1935.52|1934.02|0
1652062200000|2022-05-09 02:10:00|1935.97|1934.47|1936.39|1934.89|1936.41|1934.91|1935.51|1934.01|0
1652062500000|2022-05-09 02:15:00|1936.38|1934.88|1935.98|1934.48|1936.4|1934.9|1935.53|1934.03|0
1652062800000|2022-05-09 02:20:00|1935.97|1934.47|1934.59|1933.09|1935.97|1934.47|1934.58|1933.08|0
1652063100000|2022-05-09 02:25:00|1934.58|1933.08|1935.01|1933.51|1935.44|1933.94|1934.13|1932.63|0
1652063400000|2022-05-09 02:30:00|1935|1933.5|1935.01|1933.51|1935.43|1933.93|1934.56|1933.06|0
1652063700000|2022-05-09 02:35:00|1935|1933.5|1934.59|1933.09|1935|1933.5|1933.72|1932.22|0
1652064000000|2022-05-09 02:40:00|1934.58|1933.08|1935|1933.5|1935.44|1933.94|1934.57|1933.07|0
1652064300000|2022-05-09 02:45:00|1934.58|1933.08|1935.01|1933.51|1935.65|1934.15|1934.57|1933.07|0
1652064600000|2022-05-09 02:50:00|1935.22|1933.72|1935.86|1934.36|1935.86|1934.36|1935.01|1933.51|0
1652064900000|2022-05-09 02:55:00|1936.29|1934.79|1938.03|1936.53|1938.04|1936.54|1936.28|1934.78|0
1652065200000|2022-05-09 03:00:00|1938.04|1936.54|1938.06|1936.56|1938.06|1936.56|1937.6|1936.1|0
1652065500000|2022-05-09 03:05:00|1938.27|1936.77|1939.81|1938.31|1940.73|1939.23|1938.06|1936.56|0
1652065800000|2022-05-09 03:10:00|1939.8|1938.3|1938.95|1937.45|1940.25|1938.75|1938.94|1937.44|0
1652066100000|2022-05-09 03:15:00|1938.94|1937.44|1939.4|1937.9|1939.85|1938.35|1938.94|1937.44|0
1652066400000|2022-05-09 03:20:00|1939.41|1937.91|1939.87|1938.37|1940.3|1938.8|1939.4|1937.9|0
1652066700000|2022-05-09 03:25:00|1939.86|1938.36|1939.87|1938.37|1940.76|1939.26|1939.86|1938.36|0
1652067000000|2022-05-09 03:30:00|1939.88|1938.38|1939.89|1938.39|1940.79|1939.29|1939.47|1937.97|0
1652067300000|2022-05-09 03:35:00|1939.9|1938.4|1940.32|1938.82|1940.33|1938.83|1939.87|1938.37|0
1652067600000|2022-05-09 03:40:00|1940.74|1939.24|1939.89|1938.39|1941.18|1939.68|1939.45|1937.95|0
1652067900000|2022-05-09 03:45:00|1939.88|1938.38|1939.45|1937.95|1939.89|1938.39|1939.23|1937.73|0
1652068200000|2022-05-09 03:50:00|1939.47|1937.97|1939.9|1938.4|1940.35|1938.85|1939.46|1937.96|0
1652068500000|2022-05-09 03:55:00|1939.89|1938.39|1939.91|1938.41|1939.92|1938.42|1939.46|1937.96|0
1652068800000|2022-05-09 04:00:00|1939.92|1938.42|1939.04|1937.54|1940.33|1938.83|1939.04|1937.54|0
1652069100000|2022-05-09 04:05:00|1939.05|1937.55|1939.48|1937.98|1939.93|1938.43|1939.05|1937.55|0
1652069400000|2022-05-09 04:10:00|1939.69|1938.19|1939.47|1937.97|1939.69|1938.19|1939.04|1937.54|0
1652069700000|2022-05-09 04:15:00|1939.46|1937.96|1939.36|1937.86|1939.47|1937.97|1938.92|1937.42|0
1652070000000|2022-05-09 04:20:00|1939.37|1937.87|1938.49|1936.99|1939.37|1937.87|1938.49|1936.99|0
1652070300000|2022-05-09 04:25:00|1938.5|1937|1938.5|1937|1938.93|1937.43|1938.49|1936.99|0
1652070600000|2022-05-09 04:30:00|1938.51|1937.01|1938.49|1936.99|1938.51|1937.01|1938.05|1936.55|0
1652070900000|2022-05-09 04:35:00|1938.06|1936.56|1937.64|1936.14|1938.49|1936.99|1937.64|1936.14|0
1652071200000|2022-05-09 04:40:00|1937.63|1936.13|1938.51|1937.01|1938.51|1937.01|1937.63|1936.13|0
1652071500000|2022-05-09 04:45:00|1938.5|1937|1938.39|1936.89|1939.37|1937.87|1938.17|1936.67|0
1652071800000|2022-05-09 04:50:00|1938.18|1936.68|1938.36|1936.86|1938.61|1937.11|1937.76|1936.26|0
1652072100000|2022-05-09 04:55:00|1938.35|1936.85|1937.41|1935.91|1938.36|1936.86|1937.4|1935.9|0
1652072400000|2022-05-09 05:00:00|1937.62|1936.12|1936.74|1935.24|1937.84|1936.34|1936.56|1935.06|0
1652072700000|2022-05-09 05:05:00|1936.73|1935.23|1938.63|1937.13|1939.07|1937.57|1936.41|1934.91|0
1652073000000|2022-05-09 05:10:00|1938.62|1937.12|1937.31|1935.81|1938.63|1937.13|1936.41|1934.91|0
1652073300000|2022-05-09 05:15:00|1937.32|1935.82|1935.99|1934.49|1937.32|1935.82|1935.55|1934.05|0
1652073600000|2022-05-09 05:20:00|1936|1934.5|1936.43|1934.93|1936.87|1935.37|1935.99|1934.49|0
1652073900000|2022-05-09 05:25:00|1936.41|1934.91|1936.48|1934.98|1936.85|1935.35|1935.99|1934.49|0
1652074200000|2022-05-09 05:30:00|1936.49|1934.99|1936.16|1934.66|1937.69|1936.19|1936.16|1934.66|0
1652074500000|2022-05-09 05:35:00|1936.58|1935.08|1937.02|1935.52|1937.91|1936.41|1935.28|1933.78|0
1652074800000|2022-05-09 05:40:00|1937.01|1935.51|1935.75|1934.25|1937.01|1935.51|1935.31|1933.81|0
1652075100000|2022-05-09 05:45:00|1935.76|1934.26|1934.92|1933.42|1936.18|1934.68|1934.48|1932.98|0
1652075400000|2022-05-09 05:50:00|1934.91|1933.41|1937.06|1935.56|1937.27|1935.77|1934.91|1933.41|0
1652075700000|2022-05-09 05:55:00|1936.64|1935.14|1935.28|1933.78|1936.64|1935.14|1935.28|1933.78|0
1652076000000|2022-05-09 06:00:00|1935.7|1934.2|1940.2|1938.7|1941.07|1939.57|1935.28|1933.78|0
1652076300000|2022-05-09 06:05:00|1940.62|1939.12|1939.8|1938.3|1941.08|1939.58|1937.64|1936.14|0
1652076600000|2022-05-09 06:10:00|1939.59|1938.09|1942.12|1940.62|1943.38|1941.88|1939.59|1938.09|0
1652076900000|2022-05-09 06:15:00|1942.33|1940.83|1942.53|1941.03|1942.96|1941.46|1941.23|1939.73|0
1652077200000|2022-05-09 06:20:00|1942.31|1940.81|1941.99|1940.49|1943.39|1941.89|1941.57|1940.07|0
1652077500000|2022-05-09 06:25:00|1942.41|1940.91|1943.27|1941.77|1943.28|1941.78|1941.98|1940.48|0
1652077800000|2022-05-09 06:30:00|1943.91|1942.41|1949.12|1947.72|1950.37|1948.97|1943.9|1942.4|198
1652078100000|2022-05-09 06:35:00|1949.25|1947.85|1950.37|1948.97|1951.25|1949.85|1949.25|1947.85|70
1652078400000|2022-05-09 06:40:00|1950.5|1949.1|1950|1948.6|1950.62|1949.22|1949.75|1948.35|27
1652078700000|2022-05-09 06:45:00|1950.12|1948.72|1950.75|1949.35|1951.25|1949.85|1950|1948.6|24
1652079000000|2022-05-09 06:50:00|1950.87|1949.47|1951.87|1950.47|1952|1950.6|1950.25|1948.85|24
1652079300000|2022-05-09 06:55:00|1951.49|1949.99|1948.04|1946.54|1951.91|1950.41|1948.02|1946.52|0
1652079600000|2022-05-09 07:00:00|1948.88|1947.38|1947.67|1947.17|1954.8|1954.3|1946.3|1945.8|5221
1652079900000|2022-05-09 07:05:00|1947.8|1947.3|1954.3|1953.8|1955.8|1955.3|1945.8|1945.3|3611
1652080200000|2022-05-09 07:10:00|1954.55|1954.05|1955.55|1955.05|1959.8|1959.3|1954.42|1953.92|1980
1652080500000|2022-05-09 07:15:00|1955.42|1954.92|1949.55|1949.05|1955.92|1955.42|1949.55|1949.05|1178
1652080800000|2022-05-09 07:20:00|1949.8|1949.3|1943.8|1943.3|1950.42|1949.92|1942.17|1941.67|1709
1652081100000|2022-05-09 07:25:00|1943.55|1943.05|1946.55|1946.05|1948.55|1948.05|1942.3|1941.8|1615
1652081400000|2022-05-09 07:30:00|1946.42|1945.92|1949.55|1949.05|1949.67|1949.17|1944.05|1943.55|1725
1652081700000|2022-05-09 07:35:00|1949.67|1949.17|1946.55|1946.05|1951.05|1950.55|1946.05|1945.55|892
1652082000000|2022-05-09 07:40:00|1946.24|1945.74|1942.99|1942.49|1946.49|1945.99|1941.49|1940.99|1211
1652082300000|2022-05-09 07:45:00|1942.86|1942.36|1943.99|1943.49|1944.99|1944.49|1941.24|1940.74|864
1652082600000|2022-05-09 07:50:00|1944.11|1943.61|1938.49|1937.99|1944.36|1943.86|1937.74|1937.24|1058
1652082900000|2022-05-09 07:55:00|1938.61|1938.11|1934.49|1933.99|1939.49|1938.99|1932.99|1932.49|1068
1652083200000|2022-05-09 08:00:00|1934.61|1934.11|1931.11|1930.61|1934.99|1934.49|1928.49|1927.99|1490
1652083500000|2022-05-09 08:05:00|1931.24|1930.74|1932.61|1932.11|1933.49|1932.99|1930.74|1930.24|1033
1652083800000|2022-05-09 08:10:00|1932.74|1932.24|1925.74|1925.24|1932.74|1932.24|1925.36|1924.86|1159
1652084100000|2022-05-09 08:15:00|1925.49|1924.99|1926.11|1925.61|1929.24|1928.74|1923.74|1923.24|1184
1652084400000|2022-05-09 08:20:00|1925.99|1925.49|1925.99|1925.49|1928.61|1928.11|1925.49|1924.99|762
1652084700000|2022-05-09 08:25:00|1925.86|1925.36|1926.99|1926.49|1927.99|1927.49|1925.24|1924.74|1000
1652085000000|2022-05-09 08:30:00|1927.11|1926.61|1922.36|1921.86|1928.36|1927.86|1921.99|1921.49|1481
1652085300000|2022-05-09 08:35:00|1922.49|1921.99|1924.24|1923.74|1924.74|1924.24|1921.49|1920.99|1019
1652085600000|2022-05-09 08:40:00|1924.36|1923.86|1928.74|1928.24|1929.49|1928.99|1923.99|1923.49|1138
1652085900000|2022-05-09 08:45:00|1928.61|1928.11|1930.86|1930.36|1931.49|1930.99|1928.61|1928.11|1191
1652086200000|2022-05-09 08:50:00|1930.74|1930.24|1930.49|1929.99|1931.86|1931.36|1928.74|1928.24|710
1652086500000|2022-05-09 08:55:00|1930.74|1930.24|1929.74|1929.24|1931.74|1931.24|1928.11|1927.61|983
1652086800000|2022-05-09 09:00:00|1929.61|1929.11|1926.24|1925.74|1929.61|1929.11|1925.99|1925.49|688
1652087100000|2022-05-09 09:05:00|1926.36|1925.86|1927.24|1926.74|1927.99|1927.49|1925.74|1925.24|1006
1652087400000|2022-05-09 09:10:00|1927.49|1926.99|1934.49|1933.99|1934.49|1933.99|1926.99|1926.49|1162
1652087700000|2022-05-09 09:15:00|1934.24|1933.74|1927.99|1927.49|1934.24|1933.74|1927.99|1927.49|2879
1652088000000|2022-05-09 09:20:00|1927.86|1927.36|1926.74|1926.24|1929.36|1928.86|1926.36|1925.86|707
1652088300000|2022-05-09 09:25:00|1926.61|1926.11|1924.24|1923.74|1927.74|1927.24|1923.86|1923.36|451
1652088600000|2022-05-09 09:30:00|1924.36|1923.86|1921.99|1921.49|1925.49|1924.99|1921.99|1921.49|720
1652088900000|2022-05-09 09:35:00|1922.11|1921.61|1921.99|1921.49|1925.24|1924.74|1921.61|1921.11|1714
1652089200000|2022-05-09 09:40:00|1922.11|1921.61|1921.99|1921.49|1922.74|1922.24|1920.24|1919.74|705
1652089500000|2022-05-09 09:45:00|1921.86|1921.36|1919.49|1918.99|1921.99|1921.49|1919.24|1918.74|597
1652089800000|2022-05-09 09:50:00|1919.61|1919.11|1920.24|1919.74|1921.74|1921.24|1918.74|1918.24|784
1652090100000|2022-05-09 09:55:00|1920.11|1919.61|1922.99|1922.49|1923.49|1922.99|1918.61|1918.11|1176
1652090400000|2022-05-09 10:00:00|1923.11|1922.61|1923.49|1922.99|1924.49|1923.99|1922.49|1921.99|1697
1652090700000|2022-05-09 10:05:00|1923.61|1923.11|1924.36|1923.86|1925.49|1924.99|1923.24|1922.74|756
1652091000000|2022-05-09 10:10:00|1924.49|1923.99|1923.99|1923.49|1925.49|1924.99|1923.49|1922.99|909
1652091300000|2022-05-09 10:15:00|1923.86|1923.36|1922.49|1921.99|1923.99|1923.49|1921.24|1920.74|444
1652091600000|2022-05-09 10:20:00|1922.61|1922.11|1920.49|1919.99|1923.24|1922.74|1920.11|1919.61|302
1652091900000|2022-05-09 10:25:00|1920.61|1920.11|1918.36|1917.86|1920.99|1920.49|1918.11|1917.61|619
1652092200000|2022-05-09 10:30:00|1918.49|1917.99|1915.24|1914.74|1918.74|1918.24|1914.74|1914.24|978
1652092500000|2022-05-09 10:35:00|1914.99|1914.49|1913.86|1913.36|1915.86|1915.36|1913.49|1912.99|966
1652092800000|2022-05-09 10:40:00|1913.74|1913.24|1913.24|1912.74|1914.36|1913.86|1912.74|1912.24|636
1652093100000|2022-05-09 10:45:00|1913.11|1912.61|1914.86|1914.36|1914.99|1914.49|1910.99|1910.49|930
1652093400000|2022-05-09 10:50:00|1914.74|1914.24|1913.24|1912.74|1915.24|1914.74|1911.86|1911.36|563
1652093700000|2022-05-09 10:55:00|1913.11|1912.61|1911.74|1911.24|1913.11|1912.61|1910.99|1910.49|931
1652094000000|2022-05-09 11:00:00|1911.86|1911.36|1913.86|1913.36|1914.99|1914.49|1911.74|1911.24|907
1652094300000|2022-05-09 11:05:00|1913.74|1913.24|1915.11|1914.61|1915.24|1914.74|1913.11|1912.61|771
1652094600000|2022-05-09 11:10:00|1915.24|1914.74|1914.49|1913.99|1915.36|1914.86|1913.11|1912.61|523
1652094900000|2022-05-09 11:15:00|1914.24|1913.74|1912.86|1912.36|1914.49|1913.99|1912.36|1911.86|634
1652095200000|2022-05-09 11:20:00|1912.74|1912.24|1913.24|1912.74|1913.74|1913.24|1910.49|1909.99|914
1652095500000|2022-05-09 11:25:00|1913.36|1912.86|1911.49|1910.99|1913.74|1913.24|1911.11|1910.61|773
1652095800000|2022-05-09 11:30:00|1911.24|1910.74|1911.61|1911.11|1912.36|1911.86|1910.24|1909.74|623
1652096100000|2022-05-09 11:35:00|1911.49|1910.99|1910.74|1910.24|1913.24|1912.74|1909.74|1909.24|731
1652096400000|2022-05-09 11:40:00|1910.49|1909.99|1909.86|1909.36|1912.24|1911.74|1909.24|1908.74|612
1652096700000|2022-05-09 11:45:00|1909.74|1909.24|1911.61|1911.11|1912.11|1911.61|1909.24|1908.74|763
1652097000000|2022-05-09 11:50:00|1911.49|1910.99|1917.24|1916.74|1917.49|1916.99|1911.49|1910.99|1198
1652097300000|2022-05-09 11:55:00|1917.36|1916.86|1918.99|1918.49|1919.49|1918.99|1916.49|1915.99|1429
1652097600000|2022-05-09 12:00:00|1918.86|1918.36|1919.11|1918.61|1919.24|1918.74|1917.11|1916.61|1570
1652097900000|2022-05-09 12:05:00|1918.99|1918.49|1920.99|1920.49|1921.99|1921.49|1918.49|1917.99|3894
1652098200000|2022-05-09 12:10:00|1921.11|1920.61|1921.49|1920.99|1922.99|1922.49|1920.11|1919.61|2048
1652098500000|2022-05-09 12:15:00|1921.36|1920.86|1920.99|1920.49|1921.74|1921.24|1920.49|1919.99|868
1652098800000|2022-05-09 12:20:00|1921.11|1920.61|1918.74|1918.24|1921.99|1921.49|1918.74|1918.24|2133
1652099100000|2022-05-09 12:25:00|1918.49|1917.99|1914.99|1914.49|1918.99|1918.49|1914.99|1914.49|1412
1652099400000|2022-05-09 12:30:00|1915.24|1914.74|1913.49|1912.99|1915.74|1915.24|1912.24|1911.74|1586
1652099700000|2022-05-09 12:35:00|1913.36|1912.86|1920.74|1920.24|1920.74|1920.24|1913.36|1912.86|1245
1652100000000|2022-05-09 12:40:00|1920.86|1920.36|1924.49|1923.99|1926.24|1925.74|1920.86|1920.36|1891
1652100300000|2022-05-09 12:45:00|1924.74|1924.24|1925.49|1924.99|1925.99|1925.49|1923.99|1923.49|1645
1652100600000|2022-05-09 12:50:00|1925.24|1924.74|1928.49|1927.99|1929.49|1928.99|1925.24|1924.74|1512
1652100900000|2022-05-09 12:55:00|1928.36|1927.86|1924.24|1923.74|1928.49|1927.99|1923.99|1923.49|1049
1652101200000|2022-05-09 13:00:00|1924.36|1923.86|1921.49|1920.99|1924.74|1924.24|1920.49|1919.99|1041
1652101500000|2022-05-09 13:05:00|1921.74|1921.24|1921.49|1920.99|1921.99|1921.49|1919.74|1919.24|685
1652101800000|2022-05-09 13:10:00|1921.24|1920.74|1923.49|1922.99|1923.74|1923.24|1919.99|1919.49|877
1652102100000|2022-05-09 13:15:00|1923.24|1922.74|1920.24|1919.74|1924.49|1923.99|1920.24|1919.74|778
1652102400000|2022-05-09 13:20:00|1920.49|1919.99|1922.24|1921.74|1923.24|1922.74|1919.24|1918.74|3682
1652102700000|2022-05-09 13:25:00|1922.36|1921.86|1923.61|1923.11|1925.36|1924.86|1921.49|1920.99|1218
1652103000000|2022-05-09 13:30:00|1923.49|1922.99|1922.99|1922.49|1926.36|1925.86|1919.74|1919.24|2102
1652103300000|2022-05-09 13:35:00|1923.24|1922.74|1925.61|1925.11|1927.49|1926.99|1922.36|1921.86|1578
1652103600000|2022-05-09 13:40:00|1925.74|1925.24|1926.86|1926.36|1927.49|1926.99|1922.74|1922.24|1563
1652103900000|2022-05-09 13:45:00|1926.49|1925.99|1921.24|1920.74|1926.49|1925.99|1919.86|1919.36|1228
1652104200000|2022-05-09 13:50:00|1921.11|1920.61|1926.74|1926.24|1927.24|1926.74|1919.74|1919.24|1258
1652104500000|2022-05-09 13:55:00|1926.86|1926.36|1928.24|1927.74|1928.49|1927.99|1924.74|1924.24|2463
1652104800000|2022-05-09 14:00:00|1927.74|1927.24|1927.99|1927.49|1931.11|1930.61|1925.49|1924.99|2094
1652105100000|2022-05-09 14:05:00|1928.24|1927.74|1922.36|1921.86|1928.74|1928.24|1921.49|1920.99|1617
1652105400000|2022-05-09 14:10:00|1922.53|1922.03|1927.66|1927.16|1929.53|1929.03|1922.53|1922.03|904
1652105700000|2022-05-09 14:15:00|1927.53|1927.03|1927.41|1926.91|1930.03|1929.53|1926.28|1925.78|961
1652106000000|2022-05-09 14:20:00|1927.28|1926.78|1925.78|1925.28|1929.41|1928.91|1925.66|1925.16|912
1652106300000|2022-05-09 14:25:00|1925.66|1925.16|1921.91|1921.41|1927.78|1927.28|1921.16|1920.66|823
1652106600000|2022-05-09 14:30:00|1921.78|1921.28|1921.78|1921.28|1922.41|1921.91|1919.16|1918.66|1131
1652106900000|2022-05-09 14:35:00|1921.91|1921.41|1919.16|1918.66|1923.66|1923.16|1919.03|1918.53|991
1652107200000|2022-05-09 14:40:00|1919.28|1918.78|1922.53|1922.03|1923.41|1922.91|1919.16|1918.66|1030
1652107500000|2022-05-09 14:45:00|1923.03|1922.53|1923.03|1922.53|1924.41|1923.91|1921.78|1921.28|1357
1652107800000|2022-05-09 14:50:00|1923.16|1922.66|1920.03|1919.53|1924.91|1924.41|1920.03|1919.53|832
1652108100000|2022-05-09 14:55:00|1919.91|1919.41|1921.16|1920.66|1921.91|1921.41|1919.16|1918.66|1675
1652108400000|2022-05-09 15:00:00|1921.28|1920.78|1921.16|1920.66|1921.91|1921.41|1919.03|1918.53|1764
1652108700000|2022-05-09 15:05:00|1921.28|1920.78|1920.53|1920.03|1921.28|1920.78|1918.91|1918.41|1600
1652109000000|2022-05-09 15:10:00|1920.41|1919.91|1919.66|1919.16|1923.41|1922.91|1919.41|1918.91|1502
1652109300000|2022-05-09 15:15:00|1919.53|1919.03|1920.91|1920.41|1922.66|1922.16|1919.41|1918.91|2016
1652109600000|2022-05-09 15:20:00|1921.03|1920.53|1917.54|1916.04|1921.16|1920.66|1915.66|1915.16|4252
1652109900000|2022-05-09 15:25:00|1917.53|1916.03|1915.46|1913.96|1918|1916.5|1914.91|1913.41|2049
1652110200000|2022-05-09 15:30:00|1915.45|1913.95|1914.48|1913.08|1916.33|1914.83|1910.48|1909.08|329
1652110500000|2022-05-09 15:35:00|1914.61|1913.21|1917.23|1915.83|1917.23|1915.83|1914.36|1912.96|58
1652110800000|2022-05-09 15:40:00|1917.11|1915.71|1917.73|1916.33|1919.73|1918.33|1916.73|1915.33|1465
1652111100000|2022-05-09 15:45:00|1917.86|1916.46|1917.98|1916.58|1918.86|1917.46|1916.86|1915.46|42
1652111400000|2022-05-09 15:50:00|1918.11|1916.71|1922.73|1921.33|1922.73|1921.33|1918.11|1916.71|746
1652111700000|2022-05-09 15:55:00|1922.61|1921.21|1923.4|1921.9|1924.48|1923.08|1922.11|1920.71|131
1652112000000|2022-05-09 16:00:00|1923.39|1921.89|1920.26|1918.76|1923.4|1921.9|1919.37|1917.87|0
1652112300000|2022-05-09 16:05:00|1920.27|1918.77|1926.15|1924.65|1927.53|1926.03|1920.24|1918.74|0
1652112600000|2022-05-09 16:10:00|1926.16|1924.66|1929.54|1928.04|1930.83|1929.33|1926.16|1924.66|0
1652112900000|2022-05-09 16:15:00|1929.53|1928.03|1930.62|1929.12|1932.98|1931.48|1929.53|1928.03|0
1652113200000|2022-05-09 16:20:00|1930.61|1929.11|1931.13|1929.63|1932.46|1930.96|1929.08|1927.58|0
1652113500000|2022-05-09 16:25:00|1931.56|1930.06|1928.89|1927.39|1932.04|1930.54|1927.94|1926.44|0
1652113800000|2022-05-09 16:30:00|1928.9|1927.4|1929.72|1928.22|1931.59|1930.09|1927.47|1925.97|0
1652114100000|2022-05-09 16:35:00|1929.71|1928.21|1925.11|1923.61|1929.72|1928.22|1925.11|1923.61|0
1652114400000|2022-05-09 16:40:00|1925.12|1923.62|1925.1|1923.6|1926.88|1925.38|1924.66|1923.16|0
1652114700000|2022-05-09 16:45:00|1925.09|1923.59|1924.63|1923.13|1925.12|1923.62|1923.55|1922.05|0
1652115000000|2022-05-09 16:50:00|1924.62|1923.12|1923.29|1921.79|1925.06|1923.56|1922.83|1921.33|0
1652115300000|2022-05-09 16:55:00|1923.28|1921.78|1922.82|1921.32|1924.62|1923.12|1922.82|1921.32|0
1652115600000|2022-05-09 17:00:00|1922.83|1921.33|1922.45|1920.95|1924.67|1923.17|1921.92|1920.42|0
1652115900000|2022-05-09 17:05:00|1922.44|1920.94|1922.48|1920.98|1923.36|1921.86|1921.59|1920.09|0
1652116200000|2022-05-09 17:10:00|1922.47|1920.97|1920.66|1919.16|1922.47|1920.97|1920.22|1918.72|0
1652116500000|2022-05-09 17:15:00|1920.65|1919.15|1922.9|1921.4|1923.37|1921.87|1920.22|1918.72|0
1652116800000|2022-05-09 17:20:00|1922.48|1920.98|1922|1920.5|1922.89|1921.39|1921.09|1919.59|0
1652117100000|2022-05-09 17:25:00|1921.99|1920.49|1924.72|1923.22|1925.61|1924.11|1921.99|1920.49|0
1652117400000|2022-05-09 17:30:00|1924.73|1923.23|1921.48|1919.98|1926.11|1924.61|1921.47|1919.97|0
1652117700000|2022-05-09 17:35:00|1921.47|1919.97|1920.84|1919.34|1921.48|1919.98|1919.71|1918.21|0
1652118000000|2022-05-09 17:40:00|1920.63|1919.13|1925.48|1923.98|1925.51|1924.01|1920.61|1919.11|0
1652118300000|2022-05-09 17:45:00|1925.49|1923.99|1923.69|1922.19|1926.39|1924.89|1923.24|1921.74|0
1652118600000|2022-05-09 17:50:00|1924.12|1922.62|1920.07|1918.57|1924.56|1923.06|1919.16|1917.66|0
1652118900000|2022-05-09 17:55:00|1919.86|1918.36|1923.54|1922.04|1923.61|1922.11|1919.63|1918.13|0
1652119200000|2022-05-09 18:00:00|1923.12|1921.62|1924.42|1922.92|1925.38|1923.88|1923.11|1921.61|0
1652119500000|2022-05-09 18:05:00|1924.41|1922.91|1923.02|1921.52|1925.32|1923.82|1922.1|1920.6|0
1652119800000|2022-05-09 18:10:00|1923.01|1921.51|1923.02|1921.52|1924.85|1923.35|1922.11|1920.61|0
1652120100000|2022-05-09 18:15:00|1923.01|1921.51|1926.06|1924.56|1926.16|1924.66|1922.8|1921.3|0
1652120400000|2022-05-09 18:20:00|1926.07|1924.57|1922.01|1920.51|1926.07|1924.57|1921.55|1920.05|0
1652120700000|2022-05-09 18:25:00|1922|1920.5|1921.14|1919.64|1922.45|1920.95|1919.77|1918.27|0
1652121000000|2022-05-09 18:30:00|1921.13|1919.63|1920.54|1919.04|1922|1920.5|1919.16|1917.66|0
1652121300000|2022-05-09 18:35:00|1920.96|1919.46|1921.06|1919.56|1923.31|1921.81|1920.15|1918.65|0
1652121600000|2022-05-09 18:40:00|1921.04|1919.54|1921.45|1919.95|1922.8|1921.3|1920.57|1919.07|0
1652121900000|2022-05-09 18:45:00|1921.46|1919.96|1921.48|1919.98|1924.65|1923.15|1921.03|1919.53|0
1652122200000|2022-05-09 18:50:00|1921.47|1919.97|1922.49|1920.99|1923.77|1922.27|1919.67|1918.17|0
1652122500000|2022-05-09 18:55:00|1922.5|1921|1924.36|1922.86|1925.71|1924.21|1922.49|1920.99|0
1652122800000|2022-05-09 19:00:00|1924.37|1922.87|1923.89|1922.39|1927.07|1925.57|1923.43|1921.93|0
1652123100000|2022-05-09 19:05:00|1923.88|1922.38|1923.52|1922.02|1926.88|1925.38|1923.01|1921.51|0
1652123400000|2022-05-09 19:10:00|1923.31|1921.81|1926.28|1924.78|1926.74|1925.24|1923.08|1921.58|0
1652123700000|2022-05-09 19:15:00|1926.29|1924.79|1924|1922.5|1926.96|1925.46|1922.67|1921.17|0
1652124000000|2022-05-09 19:20:00|1923.99|1922.49|1919.92|1918.42|1923.99|1922.49|1919.89|1918.39|0
1652124300000|2022-05-09 19:25:00|1919.91|1918.41|1919.07|1917.57|1921.07|1919.57|1918.14|1916.64|0
1652124600000|2022-05-09 19:30:00|1919.06|1917.56|1918.6|1917.1|1919.48|1917.98|1916.76|1915.26|0
1652124900000|2022-05-09 19:35:00|1918.61|1917.11|1919.13|1917.63|1919.52|1918.02|1917.24|1915.74|0
1652125200000|2022-05-09 19:40:00|1918.71|1917.21|1917.2|1915.7|1919.41|1917.91|1916.95|1915.45|0
1652125500000|2022-05-09 19:45:00|1917.21|1915.71|1914.21|1912.71|1918.09|1916.59|1913.73|1912.23|0
1652125800000|2022-05-09 19:50:00|1914.22|1912.72|1914.3|1912.8|1914.77|1913.27|1911.97|1910.47|0
1652126100000|2022-05-09 19:55:00|1914.73|1913.23|1917.39|1915.89|1919.18|1917.68|1914.73|1913.23|0
1652126400000|2022-05-09 20:00:00|1917.4|1915.9|1920.86|1919.36|1921.52|1920.02|1917.37|1915.87|0
1652126700000|2022-05-09 20:05:00|1920.9|1919.4|1921.03|1919.53|1923.05|1921.55|1919.79|1918.29|0
1652127000000|2022-05-09 20:10:00|1920.95|1919.45|1922.61|1921.11|1923.44|1921.94|1920.64|1919.14|0
1652127300000|2022-05-09 20:15:00|1922.52|1921.02|1920.75|1919.25|1922.75|1921.25|1920.66|1919.16|0
1652127600000|2022-05-09 20:20:00|1920.79|1919.29|1920.74|1919.24|1920.96|1919.46|1920.65|1919.15|0
1652127900000|2022-05-09 20:25:00|1920.87|1919.37|1919.99|1918.49|1921.19|1919.69|1919.36|1917.86|0
1652128200000|2022-05-09 20:30:00|1919.98|1918.48|1919.1|1917.6|1920.75|1919.25|1918.83|1917.33|0
1652128500000|2022-05-09 20:35:00|1919.05|1917.55|1918.92|1917.42|1919.5|1918|1918.52|1917.02|0
1652128800000|2022-05-09 20:40:00|1919.01|1917.51|1918.88|1917.38|1919.01|1917.51|1918.34|1916.84|0
1652129100000|2022-05-09 20:45:00|1918.92|1917.42|1919.08|1917.58|1919.59|1918.09|1918.61|1917.11|0
1652129400000|2022-05-09 20:50:00|1919.04|1917.54|1919.13|1917.63|1919.35|1917.85|1918.55|1917.05|0
1652129700000|2022-05-09 20:55:00|1919.26|1917.76|1919.09|1917.59|1919.3|1917.8|1918.55|1917.05|0
1652130000000|2022-05-09 21:00:00|1919.01|1917.51|1919.32|1917.82|1919.36|1917.86|1918.92|1917.42|0
1652130300000|2022-05-09 21:05:00|1919.27|1917.77|1919.32|1917.82|1919.36|1917.86|1919.23|1917.73|0
1652130600000|2022-05-09 21:10:00|1919.36|1917.86|1919.36|1917.86|1919.36|1917.86|1919.32|1917.82|0
1652130900000|2022-05-09 21:15:00|1919.32|1917.82|1919.27|1917.77|1919.41|1917.91|1919.18|1917.68|0
1652131200000|2022-05-09 21:20:00|1919.32|1917.82|1919.18|1917.68|1919.41|1917.91|1919.05|1917.55|0
1652131500000|2022-05-09 21:25:00|1919.19|1917.69|1918.92|1917.42|1919.32|1917.82|1918.92|1917.42|0
1652131800000|2022-05-09 21:30:00|1919.01|1917.51|1918.83|1917.33|1919.01|1917.51|1918.7|1917.2|0
1652132100000|2022-05-09 21:35:00|1918.78|1917.28|1918.78|1917.28|1918.78|1917.28|1918.69|1917.19|0
1652132400000|2022-05-09 21:40:00|1918.74|1917.24|1918.78|1917.28|1918.92|1917.42|1918.61|1917.11|0
1652132700000|2022-05-09 21:45:00|1918.74|1917.24|1918.78|1917.28|1918.87|1917.37|1918.74|1917.24|0
1652133000000|2022-05-09 21:50:00|1918.79|1917.29|1919.14|1917.64|1919.14|1917.64|1918.79|1917.29|0
1652133300000|2022-05-09 21:55:00|1919.18|1917.68|1919.97|1918.47|1920.15|1918.65|1919.18|1917.68|0
1652133600000|2022-05-09 22:00:00|1920.01|1918.51|1921.35|1919.85|1923.08|1921.58|1920.01|1918.51|0
1652133900000|2022-05-09 22:05:00|1921.44|1919.94|1921.3|1919.8|1922.15|1920.65|1921.26|1919.76|0
1652134200000|2022-05-09 22:10:00|1921.35|1919.85|1922.24|1920.74|1922.32|1920.82|1920.59|1919.09|0
1652134500000|2022-05-09 22:15:00|1922.41|1920.91|1922.72|1921.22|1922.99|1921.49|1922.06|1920.56|0
1652134800000|2022-05-09 22:20:00|1922.73|1921.23|1922.86|1921.36|1923.21|1921.71|1922.5|1921|0
1652135100000|2022-05-09 22:25:00|1922.95|1921.45|1922.9|1921.4|1923.08|1921.58|1922.81|1921.31|0
1652135400000|2022-05-09 22:30:00|1922.91|1921.41|1923.97|1922.47|1924.15|1922.65|1922.86|1921.36|0
1652135700000|2022-05-09 22:35:00|1923.98|1922.48|1924.06|1922.56|1924.28|1922.78|1923.97|1922.47|0
1652136000000|2022-05-09 22:40:00|1924.02|1922.52|1923.57|1922.07|1924.11|1922.61|1923.3|1921.8|0
1652136300000|2022-05-09 22:45:00|1923.62|1922.12|1924.15|1922.65|1924.15|1922.65|1923.21|1921.71|0
1652136600000|2022-05-09 22:50:00|1924.14|1922.64|1923.79|1922.29|1924.14|1922.64|1923.57|1922.07|0
1652136900000|2022-05-09 22:55:00|1923.75|1922.25|1923.66|1922.16|1923.88|1922.38|1923.21|1921.71|0
1652137200000|2022-05-09 23:00:00|1923.67|1922.17|1923.57|1922.07|1923.88|1922.38|1923.39|1921.89|0
1652137500000|2022-05-09 23:05:00|1923.62|1922.12|1923.3|1921.8|1923.88|1922.38|1923.3|1921.8|0
1652137800000|2022-05-09 23:10:00|1923.31|1921.81|1921.88|1920.38|1923.39|1921.89|1921.88|1920.38|0
1652138100000|2022-05-09 23:15:00|1921.92|1920.42|1922.01|1920.51|1922.1|1920.6|1921.04|1919.54|0
1652138400000|2022-05-09 23:20:00|1922.02|1920.52|1921.27|1919.77|1922.5|1921|1920.87|1919.37|0
1652138700000|2022-05-09 23:25:00|1921.36|1919.86|1921.05|1919.55|1921.36|1919.86|1920.11|1918.61|0
1652139000000|2022-05-09 23:30:00|1921.09|1919.59|1921.76|1920.26|1921.76|1920.26|1920.87|1919.37|0
1652139300000|2022-05-09 23:35:00|1921.8|1920.3|1921.8|1920.3|1922.02|1920.52|1921.05|1919.55|0
1652139600000|2022-05-09 23:40:00|1921.81|1920.31|1922.42|1920.92|1923|1921.5|1921.62|1920.12|0
1652139900000|2022-05-09 23:45:00|1922.43|1920.93|1921.61|1920.11|1923.22|1921.72|1921.61|1920.11|0
1652140200000|2022-05-09 23:50:00|1921.62|1920.12|1922.5|1921|1922.86|1921.36|1921.57|1920.07|0
1652140500000|2022-05-09 23:55:00|1922.41|1920.91|1923.3|1921.8|1923.79|1922.29|1922.41|1920.91|0
1652140800000|2022-05-10 00:00:00|1923.21|1921.71|1920.86|1919.36|1923.57|1922.07|1920.64|1919.14|0
1652141100000|2022-05-10 00:05:00|1920.9|1919.4|1919.88|1918.38|1921.04|1919.54|1919.83|1918.33|0
1652141400000|2022-05-10 00:10:00|1919.97|1918.47|1915.56|1914.06|1920.15|1918.65|1915.56|1914.06|0
1652141700000|2022-05-10 00:15:00|1915.55|1914.05|1904.96|1903.46|1915.55|1914.05|1903.74|1902.24|0
1652142000000|2022-05-10 00:20:00|1904.97|1903.47|1905.73|1904.23|1906.18|1904.68|1903.62|1902.12|0
1652142300000|2022-05-10 00:25:00|1905.72|1904.22|1905.75|1904.25|1906.63|1905.13|1904.85|1903.35|0
1652142600000|2022-05-10 00:30:00|1905.74|1904.24|1907.77|1906.27|1907.78|1906.28|1905.35|1903.85|0
1652142900000|2022-05-10 00:35:00|1907.56|1906.06|1907.15|1905.65|1908.94|1907.44|1907.14|1905.64|0
1652143200000|2022-05-10 00:40:00|1907.14|1905.64|1907.31|1905.81|1907.64|1906.14|1904.84|1903.34|0
1652143500000|2022-05-10 00:45:00|1907.32|1905.82|1904.88|1903.38|1908.17|1906.67|1904.67|1903.17|0
1652143800000|2022-05-10 00:50:00|1904.89|1903.39|1905.13|1903.63|1905.57|1904.07|1903.8|1902.3|0
1652144100000|2022-05-10 00:55:00|1904.7|1903.2|1905.8|1904.3|1906.24|1904.74|1904.7|1903.2|0
1652144400000|2022-05-10 01:00:00|1906.01|1904.51|1905.13|1903.63|1906.46|1904.96|1904.23|1902.73|0
1652144700000|2022-05-10 01:05:00|1905.14|1903.64|1910.43|1908.93|1910.44|1908.94|1905.13|1903.63|0
1652145000000|2022-05-10 01:10:00|1910.44|1908.94|1908.72|1907.22|1911.33|1909.83|1906.94|1905.44|0
1652145300000|2022-05-10 01:15:00|1908.71|1907.21|1908.31|1906.81|1910.93|1909.43|1907.86|1906.36|0
1652145600000|2022-05-10 01:20:00|1908.32|1906.82|1907.4|1905.9|1908.97|1907.47|1906.97|1905.47|0
1652145900000|2022-05-10 01:25:00|1907.41|1905.91|1907.42|1905.92|1908.74|1907.24|1906.1|1904.6|0
1652146200000|2022-05-10 01:30:00|1907.41|1905.91|1907.43|1905.93|1907.45|1905.95|1905.67|1904.17|0
1652146500000|2022-05-10 01:35:00|1907.44|1905.94|1906.99|1905.49|1907.44|1905.94|1904.79|1903.29|0
1652146800000|2022-05-10 01:40:00|1906.98|1905.48|1907.8|1906.3|1909.13|1907.63|1906.76|1905.26|0
1652147100000|2022-05-10 01:45:00|1907.81|1906.31|1908.27|1906.77|1908.5|1907|1906.5|1905|0
1652147400000|2022-05-10 01:50:00|1908.48|1906.98|1913.16|1911.66|1913.16|1911.66|1908.27|1906.77|0
1652147700000|2022-05-10 01:55:00|1913.17|1911.67|1914.47|1912.97|1915.38|1913.88|1913.15|1911.65|0
1652148000000|2022-05-10 02:00:00|1914.48|1912.98|1914.92|1913.42|1915.81|1914.31|1914.03|1912.53|0
1652148300000|2022-05-10 02:05:00|1914.91|1913.41|1915.81|1914.31|1916.24|1914.74|1913.57|1912.07|0
1652148600000|2022-05-10 02:10:00|1916.24|1914.74|1917.15|1915.65|1918|1916.5|1916.03|1914.53|0
1652148900000|2022-05-10 02:15:00|1917.14|1915.64|1917.13|1915.63|1917.15|1915.65|1915.37|1913.87|0
1652149200000|2022-05-10 02:20:00|1917.14|1915.64|1917.87|1916.37|1918.96|1917.46|1916.69|1915.19|0
1652149500000|2022-05-10 02:25:00|1918.08|1916.58|1922.05|1920.55|1922.05|1920.55|1917.87|1916.37|0
1652149800000|2022-05-10 02:30:00|1922.04|1920.54|1920.55|1919.05|1922.06|1920.56|1920.36|1918.86|0
1652150100000|2022-05-10 02:35:00|1920.56|1919.06|1922.07|1920.57|1922.07|1920.57|1919.69|1918.19|0
1652150400000|2022-05-10 02:40:00|1922.28|1920.78|1919.88|1918.38|1922.28|1920.78|1919.87|1918.37|0
1652150700000|2022-05-10 02:45:00|1919.87|1918.37|1920.31|1918.81|1921.61|1920.11|1919.44|1917.94|0
1652151000000|2022-05-10 02:50:00|1920.3|1918.8|1920.3|1918.8|1920.97|1919.47|1919.87|1918.37|0
1652151300000|2022-05-10 02:55:00|1920.31|1918.81|1919.45|1917.95|1920.74|1919.24|1919.01|1917.51|0
1652151600000|2022-05-10 03:00:00|1919.46|1917.96|1919.93|1918.43|1920.34|1918.84|1919.02|1917.52|0
1652151900000|2022-05-10 03:05:00|1919.92|1918.42|1919.5|1918|1920.39|1918.89|1918.6|1917.1|0
1652152200000|2022-05-10 03:10:00|1919.49|1917.99|1919.46|1917.96|1919.51|1918.01|1918.62|1917.12|0
1652152500000|2022-05-10 03:15:00|1919.24|1917.74|1918.6|1917.1|1919.9|1918.4|1918.15|1916.65|0
1652152800000|2022-05-10 03:20:00|1918.61|1917.11|1916.83|1915.33|1918.61|1917.11|1916.38|1914.88|0
1652153100000|2022-05-10 03:25:00|1916.84|1915.34|1917.29|1915.79|1917.3|1915.8|1916.39|1914.89|0
1652153400000|2022-05-10 03:30:00|1917.28|1915.78|1916.86|1915.36|1917.3|1915.8|1916.41|1914.91|0
1652153700000|2022-05-10 03:35:00|1916.85|1915.35|1917.72|1916.22|1917.94|1916.44|1916.84|1915.34|0
1652154000000|2022-05-10 03:40:00|1917.73|1916.23|1918.16|1916.66|1918.63|1917.13|1917.72|1916.22|0
1652154300000|2022-05-10 03:45:00|1917.73|1916.23|1919.51|1918.01|1919.92|1918.42|1917.73|1916.23|0
1652154600000|2022-05-10 03:50:00|1919.5|1918|1921.22|1919.72|1921.65|1920.15|1919.49|1917.99|0
1652154900000|2022-05-10 03:55:00|1921.65|1920.15|1921.65|1920.15|1921.65|1920.15|1921.21|1919.71|0
1652155200000|2022-05-10 04:00:00|1921.64|1920.14|1921.22|1919.72|1921.65|1920.15|1921.21|1919.71|0
1652155500000|2022-05-10 04:05:00|1921.23|1919.73|1920.8|1919.3|1921.65|1920.15|1920.78|1919.28|0
1652155800000|2022-05-10 04:10:00|1920.79|1919.29|1920.36|1918.86|1921.22|1919.72|1920.35|1918.85|0
1652156100000|2022-05-10 04:15:00|1920.37|1918.87|1920.36|1918.86|1920.37|1918.87|1919.92|1918.42|0
1652156400000|2022-05-10 04:20:00|1920.79|1919.29|1920.78|1919.28|1921.22|1919.72|1920.77|1919.27|0
1652156700000|2022-05-10 04:25:00|1920.77|1919.27|1920.37|1918.87|1921.22|1919.72|1920.37|1918.87|0
1652157000000|2022-05-10 04:30:00|1920.8|1919.3|1920.79|1919.29|1921.66|1920.16|1920.37|1918.87|0
1652157300000|2022-05-10 04:35:00|1920.78|1919.28|1921.22|1919.72|1921.66|1920.16|1920.34|1918.84|0
1652157600000|2022-05-10 04:40:00|1921.23|1919.73|1923.04|1921.54|1923.05|1921.55|1921.22|1919.72|0
1652157900000|2022-05-10 04:45:00|1923.03|1921.53|1923.07|1921.57|1924.11|1922.61|1923.03|1921.53|0
1652158200000|2022-05-10 04:50:00|1922.65|1921.15|1922.13|1920.63|1923.44|1921.94|1922.13|1920.63|0
1652158500000|2022-05-10 04:55:00|1921.7|1920.2|1921.72|1920.22|1922.59|1921.09|1921.25|1919.75|0
1652158800000|2022-05-10 05:00:00|1921.71|1920.21|1921.28|1919.78|1923.01|1921.51|1921.26|1919.76|0
1652159100000|2022-05-10 05:05:00|1921.7|1920.2|1924.36|1922.86|1924.8|1923.3|1921.7|1920.2|0
1652159400000|2022-05-10 05:10:00|1924.37|1922.87|1924.37|1922.87|1924.37|1922.87|1923.94|1922.44|0
1652159700000|2022-05-10 05:15:00|1923.95|1922.45|1924.37|1922.87|1924.8|1923.3|1922.64|1921.14|0
1652160000000|2022-05-10 05:20:00|1924.36|1922.86|1923.57|1922.07|1924.36|1922.86|1922.27|1920.77|0
1652160300000|2022-05-10 05:25:00|1923.35|1921.85|1926.2|1924.7|1927.04|1925.54|1923.14|1921.64|0
1652160600000|2022-05-10 05:30:00|1926.19|1924.69|1928.28|1926.78|1928.72|1927.22|1926.19|1924.69|0
1652160900000|2022-05-10 05:35:00|1928.29|1926.79|1927.93|1926.43|1928.78|1927.28|1927.85|1926.35|0
1652161200000|2022-05-10 05:40:00|1927.92|1926.42|1928.3|1926.8|1929.18|1927.68|1927.44|1925.94|0
1652161500000|2022-05-10 05:45:00|1928.31|1926.81|1929.62|1928.12|1931.07|1929.57|1928.3|1926.8|0
1652161800000|2022-05-10 05:50:00|1929.84|1928.34|1927.42|1925.92|1930.96|1929.46|1926.98|1925.48|0
1652162100000|2022-05-10 05:55:00|1927.85|1926.35|1927.9|1926.4|1928.72|1927.22|1927.19|1925.69|0
1652162400000|2022-05-10 06:00:00|1927.89|1926.39|1932.64|1931.14|1933.5|1932|1925.74|1924.24|0
1652162700000|2022-05-10 06:05:00|1932.85|1931.35|1932.58|1931.08|1934.94|1933.44|1932.22|1930.72|0
1652163000000|2022-05-10 06:10:00|1932.15|1930.65|1937.35|1935.85|1937.77|1936.27|1932.15|1930.65|0
1652163300000|2022-05-10 06:15:00|1937.34|1935.84|1936.05|1934.55|1937.34|1935.84|1935.17|1933.67|0
1652163600000|2022-05-10 06:20:00|1936.06|1934.56|1939.83|1938.33|1939.84|1938.34|1936.06|1934.56|0
1652163900000|2022-05-10 06:25:00|1940.25|1938.75|1938.99|1937.49|1941.16|1939.66|1938.98|1937.48|0
1652164200000|2022-05-10 06:30:00|1939.21|1937.71|1937.73|1936.33|1940.6|1939.1|1935.98|1934.58|139
1652164500000|2022-05-10 06:35:00|1937.61|1936.21|1939.61|1938.21|1940.23|1938.83|1937.36|1935.96|52
1652164800000|2022-05-10 06:40:00|1939.73|1938.33|1940.36|1938.96|1940.48|1939.08|1939.11|1937.71|18
1652165100000|2022-05-10 06:45:00|1940.48|1939.08|1941.98|1940.58|1944.73|1943.33|1940.48|1939.08|89
1652165400000|2022-05-10 06:50:00|1942.11|1940.71|1942.23|1940.83|1943.48|1942.08|1941.61|1940.21|15
1652165700000|2022-05-10 06:55:00|1942.29|1940.79|1941.16|1939.66|1944.37|1942.87|1941.16|1939.66|0
1652166000000|2022-05-10 07:00:00|1941.59|1940.09|1939.41|1938.91|1944.28|1943.78|1935.41|1934.91|6079
1652166300000|2022-05-10 07:05:00|1939.66|1939.16|1941.91|1941.41|1946.66|1946.16|1939.16|1938.66|4144
1652166600000|2022-05-10 07:10:00|1942.16|1941.66|1945.41|1944.91|1945.66|1945.16|1939.16|1938.66|2791
1652166900000|2022-05-10 07:15:00|1945.16|1944.66|1946.16|1945.66|1949.66|1949.16|1943.91|1943.41|1798
1652167200000|2022-05-10 07:20:00|1946.28|1945.78|1952.91|1952.41|1953.16|1952.66|1946.16|1945.66|1366
1652167500000|2022-05-10 07:25:00|1953.03|1952.53|1952.41|1951.91|1954.41|1953.91|1949.78|1949.28|1122
1652167800000|2022-05-10 07:30:00|1952.53|1952.03|1945.53|1945.03|1952.53|1952.03|1944.66|1944.16|2314
1652168100000|2022-05-10 07:35:00|1945.41|1944.91|1952.03|1951.53|1953.03|1952.53|1944.16|1943.66|1465
1652168400000|2022-05-10 07:40:00|1952.12|1951.62|1950|1949.5|1953.62|1953.12|1948.5|1948|1205
1652168700000|2022-05-10 07:45:00|1949.75|1949.25|1947.75|1947.25|1950.5|1950|1946|1945.5|1238
1652169000000|2022-05-10 07:50:00|1948|1947.5|1948|1947.5|1951.5|1951|1947.75|1947.25|867
1652169300000|2022-05-10 07:55:00|1948.25|1947.75|1951.75|1951.25|1953.25|1952.75|1947.25|1946.75|1161
1652169600000|2022-05-10 08:00:00|1951.62|1951.12|1952.37|1951.87|1953.75|1953.25|1949.5|1949|1289
1652169900000|2022-05-10 08:05:00|1952|1951.5|1956.75|1956.25|1956.75|1956.25|1950.62|1950.12|1221
1652170200000|2022-05-10 08:10:00|1956.5|1956|1955|1954.5|1957.25|1956.75|1954.25|1953.75|1290
1652170500000|2022-05-10 08:15:00|1954.87|1954.37|1962.75|1962.25|1962.75|1962.25|1954.87|1954.37|1574
1652170800000|2022-05-10 08:20:00|1962.87|1962.37|1964.25|1963.75|1965.25|1964.75|1961.25|1960.75|1524
1652171100000|2022-05-10 08:25:00|1964|1963.5|1966.25|1965.75|1968|1967.5|1963.75|1963.25|1537
1652171400000|2022-05-10 08:30:00|1966.37|1965.87|1971|1970.5|1971.87|1971.37|1966.37|1965.87|1492
1652171700000|2022-05-10 08:35:00|1970.75|1970.25|1972.25|1971.75|1973.75|1973.25|1970|1969.5|1425
1652172000000|2022-05-10 08:40:00|1972|1971.5|1969.75|1969.25|1972.25|1971.75|1967.12|1966.62|1915
1652172300000|2022-05-10 08:45:00|1969.87|1969.37|1967.75|1967.25|1970.25|1969.75|1967|1966.5|1389
1652172600000|2022-05-10 08:50:00|1967.62|1967.12|1965.75|1965.25|1969.37|1968.87|1965.5|1965|1333
1652172900000|2022-05-10 08:55:00|1966|1965.5|1969|1968.5|1969.62|1969.12|1966|1965.5|1128
1652173200000|2022-05-10 09:00:00|1969.12|1968.62|1963.75|1963.25|1969.5|1969|1962.5|1962|1235
1652173500000|2022-05-10 09:05:00|1963.87|1963.37|1965.75|1965.25|1965.75|1965.25|1962.5|1962|1229
1652173800000|2022-05-10 09:10:00|1965.25|1964.75|1965.25|1964.75|1965.5|1965|1962|1961.5|1319
1652174100000|2022-05-10 09:15:00|1965.37|1964.87|1963.75|1963.25|1966.5|1966|1963|1962.5|996
1652174400000|2022-05-10 09:20:00|1964|1963.5|1963.75|1963.25|1965.75|1965.25|1961.75|1961.25|1019
1652174700000|2022-05-10 09:25:00|1963.87|1963.37|1963.37|1962.87|1965|1964.5|1963|1962.5|943
1652175000000|2022-05-10 09:30:00|1963.5|1963|1965.75|1965.25|1965.75|1965.25|1963.25|1962.75|705
1652175300000|2022-05-10 09:35:00|1965.87|1965.37|1968.75|1968.25|1969|1968.5|1965.5|1965|1150
1652175600000|2022-05-10 09:40:00|1968.62|1968.12|1966.75|1966.25|1970.25|1969.75|1966.25|1965.75|1014
1652175900000|2022-05-10 09:45:00|1967|1966.5|1962.62|1962.12|1967.25|1966.75|1962.5|1962|1335
1652176200000|2022-05-10 09:50:00|1962.75|1962.25|1961.12|1960.62|1964.25|1963.75|1961|1960.5|882
1652176500000|2022-05-10 09:55:00|1961.25|1960.75|1961|1960.5|1962|1961.5|1959.75|1959.25|675
1652176800000|2022-05-10 10:00:00|1961.25|1960.75|1960.37|1959.87|1962.5|1962|1959|1958.5|731
1652177100000|2022-05-10 10:05:00|1960.25|1959.75|1962|1961.5|1963.5|1963|1960|1959.5|658
1652177400000|2022-05-10 10:10:00|1962.12|1961.62|1962.87|1962.37|1963.75|1963.25|1961.75|1961.25|417
1652177700000|2022-05-10 10:15:00|1963|1962.5|1965|1964.5|1965.25|1964.75|1962|1961.5|930
1652178000000|2022-05-10 10:20:00|1965.12|1964.62|1968.75|1968.25|1968.75|1968.25|1965.12|1964.62|875
1652178300000|2022-05-10 10:25:00|1968.62|1968.12|1970|1969.5|1971.25|1970.75|1967.5|1967|875
1652178600000|2022-05-10 10:30:00|1969.75|1969.25|1970.25|1969.75|1970.87|1970.37|1968.75|1968.25|681
1652178900000|2022-05-10 10:35:00|1970.37|1969.87|1966.5|1966|1970.75|1970.25|1966.25|1965.75|808
1652179200000|2022-05-10 10:40:00|1966.25|1965.75|1965.25|1964.75|1967.62|1967.12|1965.12|1964.62|505
1652179500000|2022-05-10 10:45:00|1965|1964.5|1964|1963.5|1966.5|1966|1963.5|1963|589
1652179800000|2022-05-10 10:50:00|1963.75|1963.25|1962.75|1962.25|1965.25|1964.75|1962.5|1962|495
1652180100000|2022-05-10 10:55:00|1963|1962.5|1962|1961.5|1964|1963.5|1961.87|1961.37|494
1652180400000|2022-05-10 11:00:00|1961.87|1961.37|1964.87|1964.37|1965.62|1965.12|1961.75|1961.25|514
1652180700000|2022-05-10 11:05:00|1964.75|1964.25|1964.25|1963.75|1964.75|1964.25|1962.75|1962.25|711
1652181000000|2022-05-10 11:10:00|1964|1963.5|1963.5|1963|1964.75|1964.25|1962.87|1962.37|535
1652181300000|2022-05-10 11:15:00|1963.37|1962.87|1960.5|1960|1963.5|1963|1960|1959.5|571
1652181600000|2022-05-10 11:20:00|1960.25|1959.75|1959.75|1959.25|1961.62|1961.12|1959.75|1959.25|584
1652181900000|2022-05-10 11:25:00|1959.87|1959.37|1959.5|1959|1959.87|1959.37|1957.5|1957|946
1652182200000|2022-05-10 11:30:00|1959.12|1958.62|1960.5|1960|1961|1960.5|1958.25|1957.75|554
1652182500000|2022-05-10 11:35:00|1960.62|1960.12|1961|1960.5|1962.25|1961.75|1960.62|1960.12|647
1652182800000|2022-05-10 11:40:00|1961.23|1960.73|1957.48|1956.98|1961.23|1960.73|1957.48|1956.98|1096
1652183100000|2022-05-10 11:45:00|1957.73|1957.23|1959.85|1959.35|1959.85|1959.35|1956.48|1955.98|866
1652183400000|2022-05-10 11:50:00|1959.98|1959.48|1958.48|1957.98|1960.98|1960.48|1958.35|1957.85|670
1652183700000|2022-05-10 11:55:00|1958.73|1958.23|1960.98|1960.48|1960.98|1960.48|1958.73|1958.23|489
1652184000000|2022-05-10 12:00:00|1961.1|1960.6|1962.23|1961.73|1963.23|1962.73|1960.73|1960.23|917
1652184300000|2022-05-10 12:05:00|1961.98|1961.48|1961.98|1961.48|1963.23|1962.73|1961.1|1960.6|911
1652184600000|2022-05-10 12:10:00|1962.23|1961.73|1964.23|1963.73|1964.23|1963.73|1962.23|1961.73|567
1652184900000|2022-05-10 12:15:00|1964.48|1963.98|1966.98|1966.48|1967.1|1966.6|1963.85|1963.35|558
1652185200000|2022-05-10 12:20:00|1966.73|1966.23|1966.35|1965.85|1966.98|1966.48|1965.1|1964.6|2415
1652185500000|2022-05-10 12:25:00|1966.23|1965.73|1967.48|1966.98|1967.73|1967.23|1966.23|1965.73|476
1652185800000|2022-05-10 12:30:00|1967.23|1966.73|1967.73|1967.23|1968.73|1968.23|1966.73|1966.23|589
1652186100000|2022-05-10 12:35:00|1967.85|1967.35|1969.98|1969.48|1970.73|1970.23|1967.48|1966.98|1222
1652186400000|2022-05-10 12:40:00|1969.73|1969.23|1969.23|1968.73|1969.98|1969.48|1967.98|1967.48|947
1652186700000|2022-05-10 12:45:00|1968.98|1968.48|1968.48|1967.98|1969.48|1968.98|1968.48|1967.98|778
1652187000000|2022-05-10 12:50:00|1968.73|1968.23|1970.48|1969.98|1970.73|1970.23|1967.48|1966.98|1370
1652187300000|2022-05-10 12:55:00|1970.6|1970.1|1972.48|1971.98|1972.73|1972.23|1968.23|1967.73|1183
1652187600000|2022-05-10 13:00:00|1972.6|1972.1|1972.48|1971.98|1973.73|1973.23|1971.85|1971.35|1068
1652187900000|2022-05-10 13:05:00|1972.23|1971.73|1973.73|1973.23|1973.98|1973.48|1971.35|1970.85|874
1652188200000|2022-05-10 13:10:00|1973.85|1973.35|1972.23|1971.73|1973.98|1973.48|1970.98|1970.48|868
1652188500000|2022-05-10 13:15:00|1972.1|1971.6|1971.48|1970.98|1972.98|1972.48|1970.6|1970.1|727
1652188800000|2022-05-10 13:20:00|1971.23|1970.73|1972.23|1971.73|1972.23|1971.73|1971.23|1970.73|578
1652189100000|2022-05-10 13:25:00|1971.98|1971.48|1969.23|1968.73|1972.1|1971.6|1967.98|1967.48|1115
1652189400000|2022-05-10 13:30:00|1969.48|1968.98|1965.35|1964.85|1970.6|1970.1|1963.73|1963.23|2201
1652189700000|2022-05-10 13:35:00|1965.23|1964.73|1962.23|1961.73|1965.73|1965.23|1961.23|1960.73|2459
1652190000000|2022-05-10 13:40:00|1962.48|1961.98|1959.98|1959.48|1962.48|1961.98|1959.98|1959.48|1496
1652190300000|2022-05-10 13:45:00|1959.85|1959.35|1958.23|1957.73|1959.85|1959.35|1955.48|1954.98|1993
1652190600000|2022-05-10 13:50:00|1957.98|1957.48|1962.23|1961.73|1962.73|1962.23|1955.98|1955.48|1729
1652190900000|2022-05-10 13:55:00|1962.48|1961.98|1967.98|1967.48|1968.48|1967.98|1961.98|1961.48|1343
1652191200000|2022-05-10 14:00:00|1967.48|1966.98|1965.98|1965.48|1968.23|1967.73|1962.73|1962.23|1579
1652191500000|2022-05-10 14:05:00|1966.23|1965.73|1966.23|1965.73|1968.48|1967.98|1964.23|1963.73|1202
1652191800000|2022-05-10 14:10:00|1966.18|1965.68|1963.55|1963.05|1968.68|1968.18|1962.18|1961.68|1333
1652192100000|2022-05-10 14:15:00|1963.68|1963.18|1962.93|1962.43|1965.93|1965.43|1961.55|1961.05|908
1652192400000|2022-05-10 14:20:00|1962.68|1962.18|1962.43|1961.93|1964.93|1964.43|1960.93|1960.43|1238
1652192700000|2022-05-10 14:25:00|1962.18|1961.68|1956.43|1955.93|1962.68|1962.18|1954.93|1954.43|2274
1652193000000|2022-05-10 14:30:00|1956.55|1956.05|1955.18|1954.68|1957.43|1956.93|1954.18|1953.68|2264
1652193300000|2022-05-10 14:35:00|1955.43|1954.93|1951.18|1950.68|1955.68|1955.18|1950.93|1950.43|2135
1652193600000|2022-05-10 14:40:00|1951.43|1950.93|1951.55|1951.05|1951.8|1951.3|1948.68|1948.18|1891
1652193900000|2022-05-10 14:45:00|1951.68|1951.18|1948.68|1948.18|1951.68|1951.18|1945.55|1945.05|1784
1652194200000|2022-05-10 14:50:00|1948.55|1948.05|1950.43|1949.93|1951.93|1951.43|1945.93|1945.43|1444
1652194500000|2022-05-10 14:55:00|1950.18|1949.68|1946.68|1946.18|1950.18|1949.68|1946.18|1945.68|2225
1652194800000|2022-05-10 15:00:00|1946.8|1946.3|1944.68|1944.18|1949.18|1948.68|1944.05|1943.55|1856
1652195100000|2022-05-10 15:05:00|1944.93|1944.43|1941.05|1940.55|1945.05|1944.55|1940.43|1939.93|2016
1652195400000|2022-05-10 15:10:00|1940.93|1940.43|1940.3|1939.8|1943.68|1943.18|1939.18|1938.68|1983
1652195700000|2022-05-10 15:15:00|1940.05|1939.55|1944.68|1944.18|1945.18|1944.68|1939.43|1938.93|2235
1652196000000|2022-05-10 15:20:00|1944.8|1944.3|1942.42|1940.92|1945.18|1944.68|1941.93|1940.91|3019
1652196300000|2022-05-10 15:25:00|1942.84|1941.34|1943.14|1941.64|1943.79|1942.29|1939.26|1937.76|1696
1652196600000|2022-05-10 15:30:00|1943.13|1941.63|1940.63|1939.23|1943.5|1942.1|1938.63|1937.23|330
1652196900000|2022-05-10 15:35:00|1940.5|1939.1|1945.5|1944.1|1946.25|1944.85|1939.25|1937.85|1068
1652197200000|2022-05-10 15:40:00|1945|1943.6|1941.88|1940.48|1945.5|1944.1|1940.88|1939.48|14
1652197500000|2022-05-10 15:45:00|1941.75|1940.35|1939.75|1938.35|1941.75|1940.35|1938.75|1937.35|4
1652197800000|2022-05-10 15:50:00|1939.63|1938.23|1939.38|1937.98|1939.63|1938.23|1938.25|1936.85|18
1652198100000|2022-05-10 15:55:00|1939.25|1937.85|1940.38|1938.88|1940.38|1938.98|1939.13|1937.73|5
1652198400000|2022-05-10 16:00:00|1940.37|1938.87|1943.39|1941.89|1943.41|1941.91|1939.47|1937.97|0
1652198700000|2022-05-10 16:05:00|1943.4|1941.9|1938.37|1936.87|1943.41|1941.91|1938.35|1936.85|0
1652199000000|2022-05-10 16:10:00|1938.38|1936.88|1939.77|1938.27|1941.61|1940.11|1937.5|1936|0
1652199300000|2022-05-10 16:15:00|1939.76|1938.26|1937.91|1936.41|1941.64|1940.14|1937.9|1936.4|0
1652199600000|2022-05-10 16:20:00|1937.9|1936.4|1937.74|1936.24|1939.61|1938.11|1937.3|1935.8|0
1652199900000|2022-05-10 16:25:00|1937.73|1936.23|1937.05|1935.55|1938.7|1937.2|1936.35|1934.85|0
1652200200000|2022-05-10 16:30:00|1936.84|1935.34|1934.08|1932.58|1938.21|1936.71|1932.28|1930.78|0
1652200500000|2022-05-10 16:35:00|1933.65|1932.15|1934.47|1932.97|1936.33|1934.83|1933.2|1931.7|0
1652200800000|2022-05-10 16:40:00|1934.45|1932.95|1936.77|1935.27|1937.64|1936.14|1934.43|1932.93|0
1652201100000|2022-05-10 16:45:00|1936.78|1935.28|1938.19|1936.69|1939.57|1938.07|1935.92|1934.42|0
1652201400000|2022-05-10 16:50:00|1938.17|1936.67|1934.96|1933.46|1938.19|1936.69|1934.5|1933|0
1652201700000|2022-05-10 16:55:00|1934.94|1933.44|1936.38|1934.88|1937.25|1935.75|1934.94|1933.44|0
1652202000000|2022-05-10 17:00:00|1936.59|1935.09|1940.23|1938.73|1941.37|1939.87|1935.9|1934.4|0
1652202300000|2022-05-10 17:05:00|1940.45|1938.95|1942.32|1940.82|1943.19|1941.69|1940.01|1938.51|0
1652202600000|2022-05-10 17:10:00|1942.27|1940.77|1940.9|1939.4|1942.72|1941.22|1939.53|1938.03|0
1652202900000|2022-05-10 17:15:00|1940.89|1939.39|1939.07|1937.57|1941.4|1939.9|1937.73|1936.23|0
1652203200000|2022-05-10 17:20:00|1939.08|1937.58|1939.14|1937.64|1940.46|1938.96|1936.86|1935.36|0
1652203500000|2022-05-10 17:25:00|1939.16|1937.66|1943.71|1942.21|1943.71|1942.21|1939.15|1937.65|0
1652203800000|2022-05-10 17:30:00|1943.7|1942.2|1946.13|1944.63|1946.57|1945.07|1943.7|1942.2|0
1652204100000|2022-05-10 17:35:00|1946.14|1944.64|1949.77|1948.27|1949.78|1948.28|1946.13|1944.63|0
1652204400000|2022-05-10 17:40:00|1949.78|1948.28|1952.13|1950.63|1953.83|1952.33|1949.77|1948.27|0
1652204700000|2022-05-10 17:45:00|1952.16|1950.66|1955.03|1953.53|1955.89|1954.39|1952.15|1950.65|0
1652205000000|2022-05-10 17:50:00|1955.04|1953.54|1954.51|1953.01|1955.92|1954.42|1952.76|1951.26|0
1652205300000|2022-05-10 17:55:00|1954.53|1953.03|1955.7|1954.2|1955.71|1954.21|1953.6|1952.1|0
1652205600000|2022-05-10 18:00:00|1955.71|1954.21|1955.35|1953.85|1956.28|1954.78|1953.55|1952.05|0
1652205900000|2022-05-10 18:05:00|1955.36|1953.86|1952.14|1950.64|1955.81|1954.31|1952.13|1950.63|0
1652206200000|2022-05-10 18:10:00|1952.15|1950.65|1954.91|1953.41|1955.81|1954.31|1951.69|1950.19|0
1652206500000|2022-05-10 18:15:00|1954.9|1953.4|1953.02|1951.52|1955.35|1953.85|1948.51|1947.01|0
1652206800000|2022-05-10 18:20:00|1953.03|1951.53|1949.88|1948.38|1953.74|1952.24|1949.85|1948.35|0
1652207100000|2022-05-10 18:25:00|1949.89|1948.39|1949.2|1947.7|1950.77|1949.27|1947.12|1945.62|0
1652207400000|2022-05-10 18:30:00|1949.41|1947.91|1948.97|1947.47|1950.33|1948.83|1948.06|1946.56|0
1652207700000|2022-05-10 18:35:00|1948.96|1947.46|1948.92|1947.42|1951.24|1949.74|1948.46|1946.96|0
1652208000000|2022-05-10 18:40:00|1948.91|1947.41|1953.03|1951.53|1953.5|1952|1947.09|1945.59|0
1652208300000|2022-05-10 18:45:00|1953.04|1951.54|1950.29|1948.79|1953.48|1951.98|1948.43|1946.93|0
1652208600000|2022-05-10 18:50:00|1950.27|1948.77|1951.65|1950.15|1952.32|1950.82|1949.36|1947.86|0
1652208900000|2022-05-10 18:55:00|1952.08|1950.58|1951.57|1950.07|1952.1|1950.6|1948.4|1946.9|0
1652209200000|2022-05-10 19:00:00|1951.58|1950.08|1951.21|1949.71|1952.57|1951.07|1950.23|1948.73|0
1652209500000|2022-05-10 19:05:00|1951.2|1949.7|1950.76|1949.26|1954.83|1953.33|1950.74|1949.24|0
1652209800000|2022-05-10 19:10:00|1950.77|1949.27|1951.66|1950.16|1952.61|1951.11|1950.29|1948.79|0
1652210100000|2022-05-10 19:15:00|1951.65|1950.15|1951.22|1949.72|1953.05|1951.55|1949.39|1947.89|0
1652210400000|2022-05-10 19:20:00|1951.21|1949.71|1950.28|1948.78|1951.66|1950.16|1950.27|1948.77|0
1652210700000|2022-05-10 19:25:00|1947.95|1946.45|1946.56|1945.06|1948.84|1947.34|1945.65|1944.15|0
1652211000000|2022-05-10 19:30:00|1946.57|1945.07|1944.79|1943.29|1946.57|1945.07|1943.83|1942.33|0
1652211300000|2022-05-10 19:35:00|1944.8|1943.3|1943.82|1942.32|1946.54|1945.04|1943.31|1941.81|0
1652211600000|2022-05-10 19:40:00|1943.81|1942.31|1943.33|1941.83|1944.7|1943.2|1942.45|1940.95|0
1652211900000|2022-05-10 19:45:00|1943.34|1941.84|1945.59|1944.09|1946.97|1945.47|1942.43|1940.93|0
1652212200000|2022-05-10 19:50:00|1945.16|1943.66|1945.64|1944.14|1946.1|1944.6|1943.32|1941.82|0
1652212500000|2022-05-10 19:55:00|1945.43|1943.93|1947.72|1946.22|1948.21|1946.71|1943.8|1942.3|0
1652212800000|2022-05-10 20:00:00|1947.46|1945.96|1944.97|1943.47|1947.47|1945.97|1944.03|1942.53|0
1652213100000|2022-05-10 20:05:00|1945.1|1943.6|1946.89|1945.39|1948.85|1947.35|1944.97|1943.47|0
1652213400000|2022-05-10 20:10:00|1946.98|1945.48|1946.26|1944.76|1947.96|1946.46|1946.17|1944.67|0
1652213700000|2022-05-10 20:15:00|1946.22|1944.72|1946.98|1945.48|1947.47|1945.97|1945.99|1944.49|0
1652214000000|2022-05-10 20:20:00|1946.97|1945.47|1947.38|1945.88|1947.96|1946.46|1946.48|1944.98|0
1652214300000|2022-05-10 20:25:00|1947.42|1945.92|1947.69|1946.19|1947.96|1946.46|1946.75|1945.25|0
1652214600000|2022-05-10 20:30:00|1947.65|1946.15|1946.75|1945.25|1947.96|1946.46|1946.53|1945.03|0
1652214900000|2022-05-10 20:35:00|1946.76|1945.26|1946.89|1945.39|1947.24|1945.74|1946.26|1944.76|0
1652215200000|2022-05-10 20:40:00|1946.88|1945.38|1946.17|1944.67|1947.06|1945.56|1946.08|1944.58|0
1652215500000|2022-05-10 20:45:00|1946.22|1944.72|1945.55|1944.05|1946.22|1944.72|1944.7|1943.2|0
1652215800000|2022-05-10 20:50:00|1945.54|1944.04|1945.82|1944.32|1946.53|1945.03|1945.23|1943.73|0
1652216100000|2022-05-10 20:55:00|1945.91|1944.41|1945.83|1944.33|1946.72|1945.22|1945.59|1944.09|0
1652216400000|2022-05-10 21:00:00|1945.78|1944.28|1945.79|1944.29|1945.96|1944.46|1945.61|1944.11|0
1652216700000|2022-05-10 21:05:00|1945.78|1944.28|1945.84|1944.34|1946.1|1944.6|1945.62|1944.12|0
1652217000000|2022-05-10 21:10:00|1945.88|1944.38|1945.82|1944.32|1945.95|1944.45|1945.82|1944.32|0
1652217300000|2022-05-10 21:15:00|1945.81|1944.31|1946.04|1944.54|1946.08|1944.58|1945.77|1944.27|0
1652217600000|2022-05-10 21:20:00|1946|1944.5|1945.95|1944.45|1946.13|1944.63|1945.95|1944.45|0
1652217900000|2022-05-10 21:25:00|1946.04|1944.54|1945.86|1944.36|1946.04|1944.54|1945.55|1944.05|0
1652218200000|2022-05-10 21:30:00|1945.81|1944.31|1945.77|1944.27|1945.95|1944.45|1945.73|1944.23|0
1652218500000|2022-05-10 21:35:00|1945.82|1944.32|1945.73|1944.23|1945.82|1944.32|1945.59|1944.09|0
1652218800000|2022-05-10 21:40:00|1945.81|1944.31|1945.9|1944.4|1945.9|1944.4|1945.73|1944.23|0
1652219100000|2022-05-10 21:45:00|1945.86|1944.36|1945.73|1944.23|1945.86|1944.36|1945.59|1944.09|0
1652219400000|2022-05-10 21:50:00|1945.81|1944.31|1945.9|1944.4|1945.9|1944.4|1945.77|1944.27|0
1652219700000|2022-05-10 21:55:00|1945.91|1944.41|1945.86|1944.36|1946|1944.5|1945.77|1944.27|0
1652220000000|2022-05-10 22:00:00|1945.85|1944.35|1945.37|1943.87|1946.22|1944.72|1945.06|1943.56|0
1652220300000|2022-05-10 22:05:00|1945.38|1943.88|1945.32|1943.82|1945.86|1944.36|1944.79|1943.29|0
1652220600000|2022-05-10 22:10:00|1945.33|1943.83|1945.28|1943.78|1945.86|1944.36|1944.97|1943.47|0
1652220900000|2022-05-10 22:15:00|1945.32|1943.82|1945.28|1943.78|1945.68|1944.18|1944.97|1943.47|0
1652221200000|2022-05-10 22:20:00|1945.32|1943.82|1945.95|1944.45|1946.35|1944.85|1945.32|1943.82|0
1652221500000|2022-05-10 22:25:00|1946|1944.5|1946|1944.5|1946.17|1944.67|1945.06|1943.56|0
1652221800000|2022-05-10 22:30:00|1946.08|1944.58|1946.66|1945.16|1946.66|1945.16|1946|1944.5|0
1652222100000|2022-05-10 22:35:00|1946.62|1945.12|1946.58|1945.08|1946.75|1945.25|1946.4|1944.9|0
1652222400000|2022-05-10 22:40:00|1946.75|1945.25|1947.07|1945.57|1947.16|1945.66|1946.57|1945.07|0
1652222700000|2022-05-10 22:45:00|1947.16|1945.66|1947.69|1946.19|1948.05|1946.55|1947.16|1945.66|0
1652223000000|2022-05-10 22:50:00|1947.74|1946.24|1947.96|1946.46|1948.23|1946.73|1947.69|1946.19|0
1652223300000|2022-05-10 22:55:00|1948.05|1946.55|1947.74|1946.24|1948.23|1946.73|1947.65|1946.15|0
1652223600000|2022-05-10 23:00:00|1947.78|1946.28|1947.6|1946.1|1947.91|1946.41|1947.33|1945.83|0
1652223900000|2022-05-10 23:05:00|1947.51|1946.01|1948.23|1946.73|1948.45|1946.95|1947.33|1945.83|0
1652224200000|2022-05-10 23:10:00|1948.18|1946.68|1948.05|1946.55|1948.63|1947.13|1947.96|1946.46|0
1652224500000|2022-05-10 23:15:00|1948.04|1946.54|1947.51|1946.01|1948.05|1946.55|1947.42|1945.92|0
1652224800000|2022-05-10 23:20:00|1947.47|1945.97|1947.47|1945.97|1947.47|1945.97|1947.33|1945.83|0
1652225100000|2022-05-10 23:25:00|1947.51|1946.01|1947.65|1946.15|1947.87|1946.37|1947.51|1946.01|0
1652225400000|2022-05-10 23:30:00|1947.74|1946.24|1946.17|1944.67|1947.96|1946.46|1945.77|1944.27|0
1652225700000|2022-05-10 23:35:00|1946.13|1944.63|1945.68|1944.18|1946.98|1945.48|1945.28|1943.78|0
1652226000000|2022-05-10 23:40:00|1945.69|1944.19|1946.17|1944.67|1946.26|1944.76|1944.97|1943.47|0
1652226300000|2022-05-10 23:45:00|1946.15|1944.65|1945.15|1943.65|1946.15|1944.65|1945.06|1943.56|0
1652226600000|2022-05-10 23:50:00|1945.19|1943.69|1944.97|1943.47|1945.41|1943.91|1944.97|1943.47|0
1652226900000|2022-05-10 23:55:00|1945.01|1943.51|1946.08|1944.58|1946.08|1944.58|1943.9|1942.4|0
1652227200000|2022-05-11 00:00:00|1945.95|1944.45|1945.86|1944.36|1945.95|1944.45|1944.48|1942.98|0
1652227500000|2022-05-11 00:05:00|1945.82|1944.32|1948.81|1947.31|1948.85|1947.35|1945.64|1944.14|0
1652227800000|2022-05-11 00:10:00|1948.85|1947.35|1949.25|1947.75|1949.25|1947.75|1948.54|1947.04|0
1652228100000|2022-05-11 00:15:00|1949.16|1947.66|1948.79|1947.29|1950.08|1948.58|1948.1|1946.6|0
1652228400000|2022-05-11 00:20:00|1948.8|1947.3|1949.67|1948.17|1949.68|1948.18|1948.35|1946.85|0
1652228700000|2022-05-11 00:25:00|1949.46|1947.96|1947.51|1946.01|1950.11|1948.61|1947.51|1946.01|0
1652229000000|2022-05-11 00:30:00|1947.3|1945.8|1947.74|1946.24|1947.96|1946.46|1946.22|1944.72|0
1652229300000|2022-05-11 00:35:00|1947.53|1946.03|1945.79|1944.29|1947.53|1946.03|1945.78|1944.28|0
1652229600000|2022-05-11 00:40:00|1945.78|1944.28|1944.89|1943.39|1945.79|1944.29|1944.46|1942.96|0
1652229900000|2022-05-11 00:45:00|1944.46|1942.96|1943.1|1941.6|1944.89|1943.39|1943.08|1941.58|0
1652230200000|2022-05-11 00:50:00|1943.09|1941.59|1943.91|1942.41|1943.91|1942.41|1942.65|1941.15|0
1652230500000|2022-05-11 00:55:00|1943.9|1942.4|1943.93|1942.43|1946.12|1944.62|1943.9|1942.4|0
1652230800000|2022-05-11 01:00:00|1943.94|1942.44|1944.35|1942.85|1944.36|1942.86|1942.58|1941.08|0
1652231100000|2022-05-11 01:05:00|1944.34|1942.84|1943.46|1941.96|1944.78|1943.28|1943.46|1941.96|0
1652231400000|2022-05-11 01:10:00|1943.47|1941.97|1942.59|1941.09|1943.47|1941.97|1942.15|1940.65|0
1652231700000|2022-05-11 01:15:00|1943.02|1941.52|1945.22|1943.72|1945.45|1943.95|1943.01|1941.51|0
1652232000000|2022-05-11 01:20:00|1945.23|1943.73|1946.8|1945.3|1947.24|1945.74|1945.22|1943.72|0
1652232300000|2022-05-11 01:25:00|1946.59|1945.09|1947.89|1946.39|1947.89|1946.39|1946.36|1944.86|0
1652232600000|2022-05-11 01:30:00|1947.9|1946.4|1947.5|1946|1948.77|1947.27|1947.06|1945.56|0
1652232900000|2022-05-11 01:35:00|1947.29|1945.79|1947.5|1946|1947.52|1946.02|1945.75|1944.25|0
1652233200000|2022-05-11 01:40:00|1947.29|1945.79|1948.61|1947.11|1948.83|1947.33|1947.29|1945.79|0
1652233500000|2022-05-11 01:45:00|1948.82|1947.32|1947.72|1946.22|1948.83|1947.33|1947.09|1945.59|0
1652233800000|2022-05-11 01:50:00|1947.93|1946.43|1950.13|1948.63|1950.56|1949.06|1946.84|1945.34|0
1652234100000|2022-05-11 01:55:00|1949.91|1948.41|1950.99|1949.49|1951.44|1949.94|1949.91|1948.41|0
1652234400000|2022-05-11 02:00:00|1950.98|1949.48|1950.15|1948.65|1950.98|1949.48|1949.69|1948.19|0
1652234700000|2022-05-11 02:05:00|1950.16|1948.66|1952.77|1951.27|1952.77|1951.27|1950.16|1948.66|0
1652235000000|2022-05-11 02:10:00|1952.76|1951.26|1953.2|1951.7|1953.21|1951.71|1952.33|1950.83|0
1652235300000|2022-05-11 02:15:00|1953.21|1951.71|1953.21|1951.71|1953.21|1951.71|1952.32|1950.82|0
1652235600000|2022-05-11 02:20:00|1953.24|1951.74|1953.04|1951.54|1954.13|1952.63|1952.83|1951.33|0
1652235900000|2022-05-11 02:25:00|1953.26|1951.76|1952.79|1951.29|1953.26|1951.76|1952.78|1951.28|0
1652236200000|2022-05-11 02:30:00|1953|1951.5|1953.44|1951.94|1953.66|1952.16|1952.79|1951.29|0
1652236500000|2022-05-11 02:35:00|1953.43|1951.93|1952.36|1950.86|1953.43|1951.93|1951.9|1950.4|0
1652236800000|2022-05-11 02:40:00|1952.35|1950.85|1951.48|1949.98|1953.22|1951.72|1951.46|1949.96|0
1652237100000|2022-05-11 02:45:00|1951.47|1949.97|1952.33|1950.83|1952.34|1950.84|1951.47|1949.97|0
1652237400000|2022-05-11 02:50:00|1952.32|1950.82|1952.76|1951.26|1952.77|1951.27|1951.9|1950.4|0
1652237700000|2022-05-11 02:55:00|1952.75|1951.25|1952.74|1951.24|1952.76|1951.26|1952.29|1950.79|0
1652238000000|2022-05-11 03:00:00|1952.73|1951.23|1952.96|1951.46|1953.18|1951.68|1952.29|1950.79|0
1652238300000|2022-05-11 03:05:00|1952.74|1951.24|1952.98|1951.48|1953.19|1951.69|1952.74|1951.24|0
1652238600000|2022-05-11 03:10:00|1952.77|1951.27|1952.32|1950.82|1952.77|1951.27|1951.89|1950.39|0
1652238900000|2022-05-11 03:15:00|1952.33|1950.83|1952.77|1951.27|1953.21|1951.71|1951.88|1950.38|0
1652239200000|2022-05-11 03:20:00|1952.76|1951.26|1953.64|1952.14|1953.65|1952.15|1952.76|1951.26|0
1652239500000|2022-05-11 03:25:00|1953.65|1952.15|1953.21|1951.71|1953.65|1952.15|1953.2|1951.7|0
1652239800000|2022-05-11 03:30:00|1953.22|1951.72|1953.19|1951.69|1953.64|1952.14|1953.19|1951.69|0
1652240100000|2022-05-11 03:35:00|1953.2|1951.7|1952.76|1951.26|1953.63|1952.13|1952.76|1951.26|0
1652240400000|2022-05-11 03:40:00|1952.77|1951.27|1952.75|1951.25|1952.98|1951.48|1951.86|1950.36|0
1652240700000|2022-05-11 03:45:00|1952.74|1951.24|1954.09|1952.59|1954.53|1953.03|1952.74|1951.24|0
1652241000000|2022-05-11 03:50:00|1954.52|1953.02|1953.23|1951.73|1954.52|1953.02|1952.8|1951.3|0
1652241300000|2022-05-11 03:55:00|1953.24|1951.74|1953.25|1951.75|1953.69|1952.19|1952.81|1951.31|0
1652241600000|2022-05-11 04:00:00|1953.04|1951.54|1952.85|1951.35|1953.25|1951.75|1952.81|1951.31|0
1652241900000|2022-05-11 04:05:00|1953.28|1951.78|1952.84|1951.34|1953.28|1951.78|1952.83|1951.33|0
1652242200000|2022-05-11 04:10:00|1952.85|1951.35|1952.41|1950.91|1952.85|1951.35|1952.4|1950.9|0
1652242500000|2022-05-11 04:15:00|1952.4|1950.9|1951.98|1950.48|1952.42|1950.92|1951.96|1950.46|0
1652242800000|2022-05-11 04:20:00|1951.97|1950.47|1951.1|1949.6|1951.97|1950.47|1951.09|1949.59|0
1652243100000|2022-05-11 04:25:00|1951.53|1950.03|1950.24|1948.74|1951.53|1950.03|1950.24|1948.74|0
1652243400000|2022-05-11 04:30:00|1950.67|1949.17|1950.68|1949.18|1950.68|1949.18|1949.81|1948.31|0
1652243700000|2022-05-11 04:35:00|1950.67|1949.17|1950.25|1948.75|1950.69|1949.19|1950.24|1948.74|0
1652244000000|2022-05-11 04:40:00|1950.26|1948.76|1949.83|1948.33|1950.69|1949.19|1949.82|1948.32|0
1652244300000|2022-05-11 04:45:00|1949.82|1948.32|1949.83|1948.33|1950.26|1948.76|1949.82|1948.32|0
1652244600000|2022-05-11 04:50:00|1949.84|1948.34|1950.27|1948.77|1950.7|1949.2|1949.83|1948.33|0
1652244900000|2022-05-11 04:55:00|1950.29|1948.79|1951.6|1950.1|1951.61|1950.11|1950.29|1948.79|0
1652245200000|2022-05-11 05:00:00|1951.61|1950.11|1952.46|1950.96|1952.48|1950.98|1951.6|1950.1|0
1652245500000|2022-05-11 05:05:00|1952.45|1950.95|1952.87|1951.37|1953.75|1952.25|1952.45|1950.95|0
1652245800000|2022-05-11 05:10:00|1952.88|1951.38|1953.73|1952.23|1953.74|1952.24|1952.84|1951.34|0
1652246100000|2022-05-11 05:15:00|1953.74|1952.24|1954.13|1952.63|1954.59|1953.09|1953.73|1952.23|0
1652246400000|2022-05-11 05:20:00|1954.14|1952.64|1954.15|1952.65|1954.56|1953.06|1953.69|1952.19|0
1652246700000|2022-05-11 05:25:00|1954.16|1952.66|1955.53|1954.03|1955.96|1954.46|1954.16|1952.66|0
1652247000000|2022-05-11 05:30:00|1955.54|1954.04|1955.46|1953.96|1956.53|1955.03|1955.24|1953.74|0
1652247300000|2022-05-11 05:35:00|1955.68|1954.18|1954.44|1952.94|1955.68|1954.18|1953.94|1952.44|0
1652247600000|2022-05-11 05:40:00|1954.86|1953.36|1953.13|1951.63|1954.87|1953.37|1952.7|1951.2|0
1652247900000|2022-05-11 05:45:00|1953.12|1951.62|1956.03|1954.53|1956.89|1955.39|1952.7|1951.2|0
1652248200000|2022-05-11 05:50:00|1956.04|1954.54|1953.43|1951.93|1956.05|1954.55|1953.01|1951.51|0
1652248500000|2022-05-11 05:55:00|1953.44|1951.94|1953.02|1951.52|1953.44|1951.94|1952.13|1950.63|0
1652248800000|2022-05-11 06:00:00|1953.01|1951.51|1952.53|1951.03|1953.43|1951.93|1950.37|1948.87|0
1652249100000|2022-05-11 06:05:00|1952.54|1951.04|1954.48|1952.98|1954.7|1953.2|1952.07|1950.57|0
1652249400000|2022-05-11 06:10:00|1954.69|1953.19|1955.56|1954.06|1955.56|1954.06|1953.82|1952.32|0
1652249700000|2022-05-11 06:15:00|1955.99|1954.49|1957.82|1956.32|1957.82|1956.32|1954.54|1953.04|0
1652250000000|2022-05-11 06:20:00|1957.83|1956.33|1957.31|1955.81|1959.65|1958.15|1956.44|1954.94|0
1652250300000|2022-05-11 06:25:00|1957.3|1955.8|1956.46|1954.96|1957.33|1955.83|1955.16|1953.66|0
1652250600000|2022-05-11 06:30:00|1956.47|1954.97|1959.63|1958.23|1961.75|1960.35|1956.21|1954.71|65
1652250900000|2022-05-11 06:35:00|1959.25|1957.85|1960|1958.6|1960|1958.6|1959.25|1957.85|6
1652251200000|2022-05-11 06:40:00|1959.75|1958.35|1960.13|1958.73|1960.63|1959.23|1959.75|1958.35|18
1652251500000|2022-05-11 06:45:00|1960|1958.6|1960.63|1959.23|1960.63|1959.23|1959.75|1958.35|17
1652251800000|2022-05-11 06:50:00|1960.5|1959.1|1961.13|1959.73|1961.13|1959.73|1959.88|1958.48|26
1652252100000|2022-05-11 06:55:00|1960.62|1959.12|1959.72|1958.22|1960.62|1959.12|1958.89|1957.39|0
1652252400000|2022-05-11 07:00:00|1959.71|1958.21|1961.18|1960.68|1962.93|1962.43|1956.68|1956.18|3676
1652252700000|2022-05-11 07:05:00|1960.93|1960.43|1963.43|1962.93|1964.18|1963.68|1959.18|1958.68|3322
1652253000000|2022-05-11 07:10:00|1963.18|1962.68|1957.93|1957.43|1963.18|1962.68|1956.68|1956.18|2168
1652253300000|2022-05-11 07:15:00|1957.8|1957.3|1955.68|1955.18|1957.93|1957.43|1952.3|1951.8|1286
1652253600000|2022-05-11 07:20:00|1955.55|1955.05|1954.3|1953.8|1958.93|1958.43|1953.68|1953.18|1209
1652253900000|2022-05-11 07:25:00|1954.43|1953.93|1951.18|1950.68|1954.43|1953.93|1949.43|1948.93|1226
1652254200000|2022-05-11 07:30:00|1951.3|1950.8|1949.05|1948.55|1951.8|1951.3|1947.18|1946.68|1639
1652254500000|2022-05-11 07:35:00|1948.93|1948.43|1952.18|1951.68|1952.93|1952.43|1948.43|1947.93|1112
1652254800000|2022-05-11 07:40:00|1951.93|1951.43|1955.43|1954.93|1955.93|1955.43|1951.43|1950.93|732
1652255100000|2022-05-11 07:45:00|1955.68|1955.18|1957.93|1957.43|1957.93|1957.43|1954.05|1953.55|688
1652255400000|2022-05-11 07:50:00|1958.05|1957.55|1956.12|1955.62|1958.5|1958|1955|1954.5|673
1652255700000|2022-05-11 07:55:00|1956|1955.5|1959.75|1959.25|1960|1959.5|1954|1953.5|722
1652256000000|2022-05-11 08:00:00|1959.5|1959|1959.75|1959.25|1961.5|1961|1959|1958.5|826
1652256300000|2022-05-11 08:05:00|1959.62|1959.12|1959|1958.5|1961.75|1961.25|1957.37|1956.87|750
1652256600000|2022-05-11 08:10:00|1959.25|1958.75|1961.75|1961.25|1962.5|1962|1958.75|1958.25|710
1652256900000|2022-05-11 08:15:00|1961.87|1961.37|1960.37|1959.87|1962.87|1962.37|1960|1959.5|895
1652257200000|2022-05-11 08:20:00|1960.25|1959.75|1962.75|1962.25|1962.75|1962.25|1958.87|1958.37|626
1652257500000|2022-05-11 08:25:00|1962.87|1962.37|1962.5|1962|1963|1962.5|1960.5|1960|718
1652257800000|2022-05-11 08:30:00|1962.75|1962.25|1962.5|1962|1964|1963.5|1961.5|1961|922
1652258100000|2022-05-11 08:35:00|1962.37|1961.87|1963|1962.5|1964.12|1963.62|1961.75|1961.25|580
1652258400000|2022-05-11 08:40:00|1963.5|1963|1964.12|1963.62|1966.5|1966|1963|1962.5|1076
1652258700000|2022-05-11 08:45:00|1964.25|1963.75|1965.5|1965|1966|1965.5|1963.25|1962.75|549
1652259000000|2022-05-11 08:50:00|1965.37|1964.87|1966.5|1966|1967.5|1967|1965.37|1964.87|862
1652259300000|2022-05-11 08:55:00|1966.37|1965.87|1962.62|1962.12|1967.25|1966.75|1962.5|1962|880
1652259600000|2022-05-11 09:00:00|1962.5|1962|1966.5|1966|1966.62|1966.12|1962.25|1961.75|481
1652259900000|2022-05-11 09:05:00|1966.62|1966.12|1965.25|1964.75|1966.75|1966.25|1965|1964.5|515
1652260200000|2022-05-11 09:10:00|1965.12|1964.62|1964|1963.5|1966.75|1966.25|1963.75|1963.25|653
1652260500000|2022-05-11 09:15:00|1964.25|1963.75|1964.25|1963.75|1965.25|1964.75|1963.5|1963|648
1652260800000|2022-05-11 09:20:00|1964|1963.5|1962|1961.5|1964.62|1964.12|1962|1961.5|700
1652261100000|2022-05-11 09:25:00|1962.25|1961.75|1962.75|1962.25|1963.25|1962.75|1961.5|1961|576
1652261400000|2022-05-11 09:30:00|1962.5|1962|1965|1964.5|1965.25|1964.75|1962.12|1961.62|736
1652261700000|2022-05-11 09:35:00|1964.87|1964.37|1964|1963.5|1966|1965.5|1963.5|1963|584
1652262000000|2022-05-11 09:40:00|1964.25|1963.75|1964.25|1963.75|1965.5|1965|1963.5|1963|546
1652262300000|2022-05-11 09:45:00|1964.12|1963.62|1963|1962.5|1964.5|1964|1962.75|1962.25|718
1652262600000|2022-05-11 09:50:00|1962.87|1962.37|1962|1961.5|1963.75|1963.25|1961.87|1961.37|491
1652262900000|2022-05-11 09:55:00|1962.12|1961.62|1961.5|1961|1962.25|1961.75|1961|1960.5|466
1652263200000|2022-05-11 10:00:00|1961.62|1961.12|1961.5|1961|1962.75|1962.25|1961|1960.5|378
1652263500000|2022-05-11 10:05:00|1961.62|1961.12|1960|1959.5|1962|1961.5|1958.75|1958.25|579
1652263800000|2022-05-11 10:10:00|1960.25|1959.75|1962|1961.5|1962.25|1961.75|1960.25|1959.75|492
1652264100000|2022-05-11 10:15:00|1962.12|1961.62|1962.75|1962.25|1963|1962.5|1961.25|1960.75|384
1652264400000|2022-05-11 10:20:00|1963|1962.5|1963.75|1963.25|1965|1964.5|1962.75|1962.25|555
1652264700000|2022-05-11 10:25:00|1963.62|1963.12|1965|1964.5|1965.75|1965.25|1963.5|1963|323
1652265000000|2022-05-11 10:30:00|1965.12|1964.62|1967.5|1967|1968.12|1967.62|1965|1964.5|391
1652265300000|2022-05-11 10:35:00|1967.37|1966.87|1969.5|1969|1969.5|1969|1967|1966.5|346
1652265600000|2022-05-11 10:40:00|1969.75|1969.25|1970.5|1970|1971|1970.5|1969.25|1968.75|516
1652265900000|2022-05-11 10:45:00|1970.37|1969.87|1967.25|1966.75|1970.75|1970.25|1966.5|1966|674
1652266200000|2022-05-11 10:50:00|1967.5|1967|1969|1968.5|1969|1968.5|1967.12|1966.62|513
1652266500000|2022-05-11 10:55:00|1969.25|1968.75|1968.5|1968|1969.5|1969|1968|1967.5|537
1652266800000|2022-05-11 11:00:00|1968.62|1968.12|1966.75|1966.25|1969|1968.5|1965.87|1965.37|576
1652267100000|2022-05-11 11:05:00|1966.87|1966.37|1966|1965.5|1967|1966.5|1964.5|1964|623
1652267400000|2022-05-11 11:10:00|1965.75|1965.25|1967.37|1966.87|1967.87|1967.37|1965.75|1965.25|399
1652267700000|2022-05-11 11:15:00|1967.25|1966.75|1967|1966.5|1967.87|1967.37|1966.5|1966|142
1652268000000|2022-05-11 11:20:00|1966.75|1966.25|1969.5|1969|1969.5|1969|1966.5|1966|318
1652268300000|2022-05-11 11:25:00|1969.25|1968.75|1970|1969.5|1970|1969.5|1967.75|1967.25|356
1652268600000|2022-05-11 11:30:00|1969.75|1969.25|1972.25|1971.75|1972.25|1971.75|1968.75|1968.25|2340
1652268900000|2022-05-11 11:35:00|1972.37|1971.87|1975.62|1975.12|1977|1976.5|1972.37|1971.87|653
1652269200000|2022-05-11 11:40:00|1975.82|1975.32|1975.95|1975.45|1976.45|1975.95|1974.7|1974.2|602
1652269500000|2022-05-11 11:45:00|1975.7|1975.2|1973.82|1973.32|1975.95|1975.45|1972.95|1972.45|584
1652269800000|2022-05-11 11:50:00|1973.7|1973.2|1974.95|1974.45|1976.7|1976.2|1973.7|1973.2|771
1652270100000|2022-05-11 11:55:00|1974.82|1974.32|1975.07|1974.57|1975.45|1974.95|1973.45|1972.95|513
1652270400000|2022-05-11 12:00:00|1975.2|1974.7|1972.7|1972.2|1975.7|1975.2|1972.45|1971.95|609
1652270700000|2022-05-11 12:05:00|1972.45|1971.95|1969.7|1969.2|1972.45|1971.95|1969.2|1968.7|1374
1652271000000|2022-05-11 12:10:00|1969.95|1969.45|1971.45|1970.95|1973.45|1972.95|1969.95|1969.45|1009
1652271300000|2022-05-11 12:15:00|1971.57|1971.07|1969.45|1968.95|1971.82|1971.32|1968.95|1968.45|1108
1652271600000|2022-05-11 12:20:00|1969.57|1969.07|1967.7|1967.2|1969.7|1969.2|1967.2|1966.7|1183
1652271900000|2022-05-11 12:25:00|1967.45|1966.95|1968.7|1968.2|1970.57|1970.07|1967.45|1966.95|1255
1652272200000|2022-05-11 12:30:00|1967.82|1967.32|1962.07|1961.57|1967.82|1967.32|1957.57|1957.07|4918
1652272500000|2022-05-11 12:35:00|1961.95|1961.45|1953.2|1952.7|1962.2|1961.7|1952.82|1952.32|5609
1652272800000|2022-05-11 12:40:00|1953.07|1952.57|1955.2|1954.7|1956.82|1956.32|1952.95|1952.45|1807
1652273100000|2022-05-11 12:45:00|1954.95|1954.45|1953.45|1952.95|1955.7|1955.2|1950.57|1950.07|1997
1652273400000|2022-05-11 12:50:00|1953.7|1953.2|1945.2|1944.7|1954.2|1953.7|1945.2|1944.7|1480
1652273700000|2022-05-11 12:55:00|1945.07|1944.57|1944.7|1944.2|1947.2|1946.7|1942.45|1941.95|1488
1652274000000|2022-05-11 13:00:00|1944.45|1943.95|1948.2|1947.7|1948.45|1947.95|1944.2|1943.7|1414
1652274300000|2022-05-11 13:05:00|1947.7|1947.2|1949.32|1948.82|1950.2|1949.7|1947.2|1946.7|1346
1652274600000|2022-05-11 13:10:00|1949.2|1948.7|1947.45|1946.95|1949.45|1948.95|1945.95|1945.45|1424
1652274900000|2022-05-11 13:15:00|1947.2|1946.7|1950.95|1950.45|1951.2|1950.7|1944.95|1944.45|1501
1652275200000|2022-05-11 13:20:00|1951.2|1950.7|1952.7|1952.2|1953.95|1953.45|1950.2|1949.7|1644
1652275500000|2022-05-11 13:25:00|1952.95|1952.45|1956.2|1955.7|1956.7|1956.2|1951.95|1951.45|1757
1652275800000|2022-05-11 13:30:00|1955.95|1955.45|1954.95|1954.45|1959.2|1958.7|1953.95|1953.45|2193
1652276100000|2022-05-11 13:35:00|1955.2|1954.7|1954.45|1953.95|1955.7|1955.2|1951.45|1950.95|2476
1652276400000|2022-05-11 13:40:00|1954.2|1953.7|1963.07|1962.57|1963.2|1962.7|1952.7|1952.2|1966
1652276700000|2022-05-11 13:45:00|1963.2|1962.7|1970.95|1970.45|1972.07|1971.57|1961.7|1961.2|2513
1652277000000|2022-05-11 13:50:00|1971.2|1970.7|1969.2|1968.7|1972.45|1971.95|1967.2|1966.7|3019
1652277300000|2022-05-11 13:55:00|1968.95|1968.45|1971.07|1970.57|1971.7|1971.2|1966.95|1966.45|2026
1652277600000|2022-05-11 14:00:00|1971.2|1970.7|1970.95|1970.45|1971.45|1970.95|1966.45|1965.95|1813
1652277900000|2022-05-11 14:05:00|1970.82|1970.32|1965.7|1965.2|1970.95|1970.45|1965.07|1964.57|1408
1652278200000|2022-05-11 14:10:00|1965.95|1965.45|1966.2|1965.7|1968.82|1968.32|1964.2|1963.7|1642
1652278500000|2022-05-11 14:15:00|1966.45|1965.95|1969.07|1968.57|1969.2|1968.7|1964.45|1963.95|1355
1652278800000|2022-05-11 14:20:00|1969.2|1968.7|1974.2|1973.7|1975.45|1974.95|1967.95|1967.45|2095
1652279100000|2022-05-11 14:25:00|1974.45|1973.95|1973.95|1973.45|1975.95|1975.45|1971.95|1971.45|1788
1652279400000|2022-05-11 14:30:00|1973.7|1973.2|1969.7|1969.2|1974.95|1974.45|1969.2|1968.7|1633
1652279700000|2022-05-11 14:35:00|1969.45|1968.95|1973.07|1972.57|1973.45|1972.95|1968.2|1967.7|1314
1652280000000|2022-05-11 14:40:00|1973.2|1972.7|1974.95|1974.45|1975.2|1974.7|1971.95|1971.45|1576
1652280300000|2022-05-11 14:45:00|1974.82|1974.32|1972.32|1971.82|1977.07|1976.57|1970.82|1970.32|1402
1652280600000|2022-05-11 14:50:00|1971.95|1971.45|1968.95|1968.45|1972.45|1971.95|1965.7|1965.2|1578
1652280900000|2022-05-11 14:55:00|1968.82|1968.32|1971.2|1970.7|1971.45|1970.95|1967.7|1967.2|1262
1652281200000|2022-05-11 15:00:00|1971.32|1970.82|1971.95|1971.45|1972.32|1971.82|1969.45|1968.95|1577
1652281500000|2022-05-11 15:05:00|1971.82|1971.32|1972.2|1971.7|1972.7|1972.2|1970.2|1969.7|1050
1652281800000|2022-05-11 15:10:00|1972.32|1971.82|1976.2|1975.7|1976.7|1976.2|1972.2|1971.7|2552
1652282100000|2022-05-11 15:15:00|1975.95|1975.45|1972.45|1971.95|1976.7|1976.2|1970.95|1970.45|2439
1652282400000|2022-05-11 15:20:00|1972.2|1971.7|1976.67|1975.17|1977.82|1977.32|1972.2|1971.7|4258
1652282700000|2022-05-11 15:25:00|1976.65|1975.15|1977.84|1976.34|1977.87|1976.37|1973.21|1971.71|1621
1652283000000|2022-05-11 15:30:00|1978.26|1976.76|1978.27|1976.87|1981.27|1979.87|1977.65|1976.25|194
1652283300000|2022-05-11 15:35:00|1977.9|1976.5|1985.65|1984.25|1985.77|1984.37|1977.9|1976.5|2215
1652283600000|2022-05-11 15:40:00|1985.52|1984.12|1982.4|1981|1985.52|1984.12|1982.4|1981|84
1652283900000|2022-05-11 15:45:00|1982.15|1980.75|1979.77|1978.37|1982.15|1980.75|1978.65|1977.25|112
1652284200000|2022-05-11 15:50:00|1979.9|1978.5|1978.77|1977.37|1980.27|1978.87|1977.77|1976.37|22
1652284500000|2022-05-11 15:55:00|1978.27|1976.87|1977.7|1976.2|1978.4|1977|1976.52|1975.12|25
1652284800000|2022-05-11 16:00:00|1977.69|1976.19|1976.33|1974.83|1977.7|1976.2|1975.43|1973.93|0
1652285100000|2022-05-11 16:05:00|1976.32|1974.82|1975.85|1974.35|1977.69|1976.19|1975.42|1973.92|0
1652285400000|2022-05-11 16:10:00|1975.64|1974.14|1974.97|1973.47|1975.9|1974.4|1973.63|1972.13|0
1652285700000|2022-05-11 16:15:00|1974.33|1972.83|1973.17|1971.67|1976.49|1974.99|1972.63|1971.13|0
1652286000000|2022-05-11 16:20:00|1973.16|1971.66|1978.22|1976.72|1978.79|1977.29|1972.61|1971.11|0
1652286300000|2022-05-11 16:25:00|1978.21|1976.71|1969.76|1968.26|1979.05|1977.55|1969.73|1968.23|0
1652286600000|2022-05-11 16:30:00|1971.23|1969.73|1970.62|1969.12|1971.94|1970.44|1969.97|1968.47|0
1652286900000|2022-05-11 16:35:00|1970.61|1969.11|1970.87|1969.37|1972.64|1971.14|1970.17|1968.67|0
1652287200000|2022-05-11 16:40:00|1970.85|1969.35|1968.99|1967.49|1972.5|1971|1968.1|1966.6|0
1652287500000|2022-05-11 16:45:00|1966.9|1965.4|1967.56|1966.06|1968.12|1966.62|1964.5|1963|0
1652287800000|2022-05-11 16:50:00|1967.57|1966.07|1962.54|1961.04|1967.57|1966.07|1962.54|1961.04|0
1652288100000|2022-05-11 16:55:00|1962.55|1961.05|1960.85|1959.35|1963.11|1961.61|1960.29|1958.79|0
1652288400000|2022-05-11 17:00:00|1960.84|1959.34|1958.63|1957.13|1961.39|1959.89|1958.62|1957.12|0
1652288700000|2022-05-11 17:05:00|1958.37|1956.87|1956.63|1955.13|1959.26|1957.76|1955.93|1954.43|0
1652289000000|2022-05-11 17:10:00|1956.64|1955.14|1957.97|1956.47|1959.59|1958.09|1956.35|1954.85|0
1652289300000|2022-05-11 17:15:00|1957.45|1955.95|1958.07|1956.57|1959.67|1958.17|1957.45|1955.95|0
1652289600000|2022-05-11 17:20:00|1958.08|1956.58|1959.23|1957.73|1959.8|1958.3|1955.29|1953.79|0
1652289900000|2022-05-11 17:25:00|1959.24|1957.74|1955.84|1954.34|1959.82|1958.32|1955.29|1953.79|0
1652290200000|2022-05-11 17:30:00|1960.07|1958.57|1961.67|1960.17|1962.36|1960.86|1959.14|1957.64|0
1652290500000|2022-05-11 17:35:00|1961.88|1960.38|1958.03|1956.53|1962.8|1961.3|1957.58|1956.08|0
1652290800000|2022-05-11 17:40:00|1958.02|1956.52|1957.17|1955.67|1958.43|1956.93|1956.73|1955.23|0
1652291100000|2022-05-11 17:45:00|1952.2|1950.7|1951.69|1950.19|1952.22|1950.72|1948.92|1947.42|0
1652291400000|2022-05-11 17:50:00|1951.68|1950.18|1950.68|1949.18|1953.17|1951.67|1949.57|1948.07|0
1652291700000|2022-05-11 17:55:00|1950.72|1949.22|1948.41|1946.91|1951.82|1950.32|1947.32|1945.82|0
1652292000000|2022-05-11 18:00:00|1948.42|1946.92|1955.25|1953.75|1955.25|1953.75|1948.42|1946.92|0
1652292300000|2022-05-11 18:05:00|1955.24|1953.74|1950.86|1949.36|1955.8|1954.3|1950.85|1949.35|0
1652292600000|2022-05-11 18:10:00|1950.85|1949.35|1953.01|1951.51|1953.08|1951.58|1949.73|1948.23|0
1652292900000|2022-05-11 18:15:00|1957.86|1956.36|1958.79|1957.29|1960.14|1958.64|1956.93|1955.43|0
1652293200000|2022-05-11 18:20:00|1958.78|1957.28|1961.08|1959.58|1961.96|1960.46|1956.51|1955.01|0
1652293500000|2022-05-11 18:25:00|1961.09|1959.59|1960.59|1959.09|1963.8|1962.3|1960.11|1958.61|0
1652293800000|2022-05-11 18:30:00|1956.63|1955.13|1959.21|1957.71|1959.22|1957.72|1954.65|1953.15|0
1652294100000|2022-05-11 18:35:00|1959.2|1957.7|1959.48|1957.98|1960.33|1958.83|1957.8|1956.3|0
1652294400000|2022-05-11 18:40:00|1959.74|1958.24|1962.05|1960.55|1962.06|1960.56|1956.43|1954.93|0
1652294700000|2022-05-11 18:45:00|1965.21|1963.71|1962.01|1960.51|1966.53|1965.03|1961.55|1960.05|0
1652295000000|2022-05-11 18:50:00|1962.43|1960.93|1959.69|1958.19|1962.47|1960.97|1958.37|1956.87|0
1652295300000|2022-05-11 18:55:00|1959.68|1958.18|1958.99|1957.49|1960.62|1959.12|1958.33|1956.83|0
1652295600000|2022-05-11 19:00:00|1954.14|1952.64|1951.23|1949.73|1954.71|1953.21|1951.23|1949.73|0
1652295900000|2022-05-11 19:05:00|1951.24|1949.74|1953.04|1951.54|1953.6|1952.1|1950.1|1948.6|0
1652296200000|2022-05-11 19:10:00|1953.03|1951.53|1952.46|1950.96|1954.74|1953.24|1951.35|1949.85|0
1652296500000|2022-05-11 19:15:00|1957.4|1955.9|1958.31|1956.81|1959.26|1957.76|1955.33|1953.83|0
1652296800000|2022-05-11 19:20:00|1958.29|1956.79|1956.51|1955.01|1958.78|1957.28|1955.63|1954.13|0
1652297100000|2022-05-11 19:25:00|1956.52|1955.02|1956.78|1955.28|1958.82|1957.32|1956.07|1954.57|0
1652297400000|2022-05-11 19:30:00|1956.99|1955.49|1956.23|1954.73|1958.5|1957|1955.64|1954.14|0
1652297700000|2022-05-11 19:35:00|1956.22|1954.72|1954.29|1952.79|1956.66|1955.16|1953.85|1952.35|0
1652298000000|2022-05-11 19:40:00|1954.28|1952.78|1954.18|1952.68|1955.16|1953.66|1953.71|1952.21|0
1652298300000|2022-05-11 19:45:00|1948.39|1946.89|1944.54|1943.04|1948.4|1946.9|1944.52|1943.02|0
1652298600000|2022-05-11 19:50:00|1944.53|1943.03|1943.55|1942.05|1945.75|1944.25|1942.41|1940.91|0
1652298900000|2022-05-11 19:55:00|1943.81|1942.31|1943.83|1942.33|1944.2|1942.7|1941.97|1940.47|0
1652299200000|2022-05-11 20:00:00|1950.75|1949.25|1952.68|1951.18|1952.68|1951.18|1949.14|1947.64|0
1652299500000|2022-05-11 20:05:00|1952.6|1951.1|1953.02|1951.52|1953.91|1952.41|1952.46|1950.96|0
1652299800000|2022-05-11 20:10:00|1953.11|1951.61|1954|1952.5|1955.2|1953.7|1953.11|1951.61|0
1652300100000|2022-05-11 20:15:00|1954.01|1952.51|1954.26|1952.76|1955.78|1954.28|1953.82|1952.32|0
1652300400000|2022-05-11 20:20:00|1954.13|1952.63|1954.13|1952.63|1954.84|1953.34|1953.6|1952.1|0
1652300700000|2022-05-11 20:25:00|1954.18|1952.68|1954.44|1952.94|1954.44|1952.94|1953.02|1951.52|0
1652301000000|2022-05-11 20:30:00|1954.45|1952.95|1954.22|1952.72|1954.62|1953.12|1953.91|1952.41|0
1652301300000|2022-05-11 20:35:00|1954.13|1952.63|1954.71|1953.21|1954.84|1953.34|1954|1952.5|0
1652301600000|2022-05-11 20:40:00|1954.74|1953.24|1955.27|1953.77|1956.26|1954.76|1954.65|1953.15|0
1652301900000|2022-05-11 20:45:00|1955.28|1953.78|1955.86|1954.36|1956.66|1955.16|1955.05|1953.55|0
1652302200000|2022-05-11 20:50:00|1955.9|1954.4|1955.85|1954.35|1956.48|1954.98|1955.68|1954.18|0
1652302500000|2022-05-11 20:55:00|1955.84|1954.34|1955|1953.5|1955.94|1954.44|1954.46|1952.96|0
1652302800000|2022-05-11 21:00:00|1955.09|1953.59|1955.09|1953.59|1955.13|1953.63|1954.95|1953.45|0
1652303100000|2022-05-11 21:05:00|1955.13|1953.63|1954.2|1952.7|1955.26|1953.76|1954.11|1952.61|0
1652303400000|2022-05-11 21:10:00|1954.19|1952.69|1953.84|1952.34|1954.19|1952.69|1953.84|1952.34|0
1652303700000|2022-05-11 21:15:00|1953.79|1952.29|1953.65|1952.15|1953.79|1952.29|1953.53|1952.03|0
1652304000000|2022-05-11 21:20:00|1953.74|1952.24|1953.29|1951.79|1953.74|1952.24|1952.98|1951.48|0
1652304300000|2022-05-11 21:25:00|1953.2|1951.7|1953.2|1951.7|1953.42|1951.92|1953.02|1951.52|0
1652304600000|2022-05-11 21:30:00|1953.16|1951.66|1953.36|1951.86|1953.54|1952.04|1953.02|1951.52|0
1652304900000|2022-05-11 21:35:00|1953.27|1951.77|1953.36|1951.86|1953.53|1952.03|1953.05|1951.55|0
1652305200000|2022-05-11 21:40:00|1953.4|1951.9|1953.31|1951.81|1953.53|1952.03|1953.22|1951.72|0
1652305500000|2022-05-11 21:45:00|1953.36|1951.86|1953.75|1952.25|1953.75|1952.25|1953.31|1951.81|0
1652305800000|2022-05-11 21:50:00|1953.79|1952.29|1953.83|1952.33|1953.88|1952.38|1953.75|1952.25|0
1652306100000|2022-05-11 21:55:00|1953.79|1952.29|1954.15|1952.65|1954.37|1952.87|1953.61|1952.11|0
1652306400000|2022-05-11 22:00:00|1954.14|1952.64|1953.83|1952.33|1954.64|1953.14|1952.86|1951.36|0
1652306700000|2022-05-11 22:05:00|1953.84|1952.34|1952.48|1950.98|1953.88|1952.38|1951.63|1950.13|0
1652307000000|2022-05-11 22:10:00|1952.52|1951.02|1950.49|1948.99|1952.65|1951.15|1950.18|1948.68|0
1652307300000|2022-05-11 22:15:00|1950.5|1949|1950.19|1948.69|1951.53|1950.03|1949.36|1947.86|0
1652307600000|2022-05-11 22:20:00|1950.23|1948.73|1950|1948.5|1951.12|1949.62|1949.79|1948.29|0
1652307900000|2022-05-11 22:25:00|1949.87|1948.37|1950.58|1949.08|1951.38|1949.88|1949.64|1948.14|0
1652308200000|2022-05-11 22:30:00|1950.63|1949.13|1951.92|1950.42|1952.01|1950.51|1950.63|1949.13|0
1652308500000|2022-05-11 22:35:00|1952.01|1950.51|1952.59|1951.09|1953.21|1951.71|1952.01|1950.51|0
1652308800000|2022-05-11 22:40:00|1952.72|1951.22|1952.94|1951.44|1953.12|1951.62|1952.41|1950.91|0
1652309100000|2022-05-11 22:45:00|1952.9|1951.4|1953.25|1951.75|1953.52|1952.02|1952.54|1951.04|0
1652309400000|2022-05-11 22:50:00|1953.26|1951.76|1954.49|1952.99|1954.68|1953.18|1952.47|1950.97|0
1652309700000|2022-05-11 22:55:00|1954.45|1952.95|1954.99|1953.49|1955.08|1953.58|1954.05|1952.55|0
1652310000000|2022-05-11 23:00:00|1955.03|1953.53|1955.27|1953.77|1955.67|1954.17|1954.87|1953.37|0
1652310300000|2022-05-11 23:05:00|1955.31|1953.81|1955.22|1953.72|1955.36|1953.86|1954.65|1953.15|0
1652310600000|2022-05-11 23:10:00|1955.23|1953.73|1954.47|1952.97|1955.49|1953.99|1954.47|1952.97|0
1652310900000|2022-05-11 23:15:00|1954.46|1952.96|1954.73|1953.23|1954.96|1953.46|1954.33|1952.83|0
1652311200000|2022-05-11 23:20:00|1954.65|1953.15|1953.66|1952.16|1954.65|1953.15|1953.44|1951.94|0
1652311500000|2022-05-11 23:25:00|1953.62|1952.12|1953.31|1951.81|1953.98|1952.48|1953.26|1951.76|0
1652311800000|2022-05-11 23:30:00|1953.35|1951.85|1954.46|1952.96|1954.56|1953.06|1952.82|1951.32|0
1652312100000|2022-05-11 23:35:00|1954.42|1952.92|1955.36|1953.86|1955.54|1954.04|1954.2|1952.7|0
1652312400000|2022-05-11 23:40:00|1955.31|1953.81|1955.98|1954.48|1956.07|1954.57|1955.18|1953.68|0
1652312700000|2022-05-11 23:45:00|1956.03|1954.53|1956.13|1954.63|1957.37|1955.87|1955.76|1954.26|0
1652313000000|2022-05-11 23:50:00|1956.17|1954.67|1954.79|1953.29|1956.22|1954.72|1954.61|1953.11|0
1652313300000|2022-05-11 23:55:00|1954.78|1953.28|1955.99|1954.49|1956.08|1954.58|1954.57|1953.07|0
1652313600000|2022-05-12 00:00:00|1956|1954.5|1953.23|1951.73|1956.08|1954.58|1952.07|1950.57|0
1652313900000|2022-05-12 00:05:00|1953.18|1951.68|1955.32|1953.82|1955.99|1954.49|1952.65|1951.15|0
1652314200000|2022-05-12 00:10:00|1955.28|1953.78|1952.85|1951.35|1955.28|1953.78|1952.45|1950.95|0
1652314500000|2022-05-12 00:15:00|1952.8|1951.3|1945.27|1943.77|1952.85|1951.35|1945.27|1943.77|0
1652314800000|2022-05-12 00:20:00|1945.26|1943.76|1944.43|1942.93|1945.31|1943.81|1943.72|1942.22|0
1652315100000|2022-05-12 00:25:00|1944.42|1942.92|1947.04|1945.54|1947.49|1945.99|1943.11|1941.61|0
1652315400000|2022-05-12 00:30:00|1947.03|1945.53|1945.73|1944.23|1947.03|1945.53|1944.42|1942.92|0
1652315700000|2022-05-12 00:35:00|1945.74|1944.24|1948.43|1946.93|1948.87|1947.37|1945.3|1943.8|0
1652316000000|2022-05-12 00:40:00|1948.44|1946.94|1953.19|1951.69|1954.28|1952.78|1948.44|1946.94|0
1652316300000|2022-05-12 00:45:00|1953.41|1951.91|1953.85|1952.35|1953.86|1952.36|1952.06|1950.56|0
1652316600000|2022-05-12 00:50:00|1953.86|1952.36|1954.75|1953.25|1955.64|1954.14|1953.86|1952.36|0
1652316900000|2022-05-12 00:55:00|1954.74|1953.24|1954.45|1952.95|1954.75|1953.25|1953.35|1951.85|0
1652317200000|2022-05-12 01:00:00|1954.24|1952.74|1953.76|1952.26|1954.66|1953.16|1952.89|1951.39|0
1652317500000|2022-05-12 01:05:00|1953.77|1952.27|1951.98|1950.48|1953.78|1952.28|1951.08|1949.58|0
1652317800000|2022-05-12 01:10:00|1951.97|1950.47|1952.43|1950.93|1953.77|1952.27|1951.97|1950.47|0
1652318100000|2022-05-12 01:15:00|1952.44|1950.94|1952.84|1951.34|1955.12|1953.62|1952.4|1950.9|0
1652318400000|2022-05-12 01:20:00|1953.06|1951.56|1951.93|1950.43|1953.28|1951.78|1951.48|1949.98|0
1652318700000|2022-05-12 01:25:00|1951.94|1950.44|1952.4|1950.9|1953.73|1952.23|1951.94|1950.44|0
1652319000000|2022-05-12 01:30:00|1952.39|1950.89|1954.15|1952.65|1955.04|1953.54|1952.39|1950.89|0
1652319300000|2022-05-12 01:35:00|1953.93|1952.43|1952.64|1951.14|1953.93|1952.43|1952.4|1950.9|0
1652319600000|2022-05-12 01:40:00|1952.63|1951.13|1953.98|1952.48|1954.21|1952.71|1951.96|1950.46|0
1652319900000|2022-05-12 01:45:00|1954.19|1952.69|1955.52|1954.02|1955.96|1954.46|1953.98|1952.48|0
1652320200000|2022-05-12 01:50:00|1955.74|1954.24|1955.07|1953.57|1956.4|1954.9|1955.07|1953.57|0
1652320500000|2022-05-12 01:55:00|1955.06|1953.56|1954.62|1953.12|1956.4|1954.9|1954.4|1952.9|0
1652320800000|2022-05-12 02:00:00|1954.19|1952.69|1954.18|1952.68|1954.4|1952.9|1953.3|1951.8|0
1652321100000|2022-05-12 02:05:00|1954.19|1952.69|1953.73|1952.23|1955.05|1953.55|1953.5|1952|0
1652321400000|2022-05-12 02:10:00|1953.52|1952.02|1954.17|1952.67|1955.06|1953.56|1953.3|1951.8|0
1652321700000|2022-05-12 02:15:00|1954.18|1952.68|1955.5|1954|1955.5|1954|1954.17|1952.67|0
1652322000000|2022-05-12 02:20:00|1955.29|1953.79|1955.06|1953.56|1955.94|1954.44|1954.41|1952.91|0
1652322300000|2022-05-12 02:25:00|1955.07|1953.57|1953.32|1951.82|1955.07|1953.57|1952.87|1951.37|0
1652322600000|2022-05-12 02:30:00|1953.31|1951.81|1951.33|1949.83|1953.98|1952.48|1951.08|1949.58|0
1652322900000|2022-05-12 02:35:00|1951.12|1949.62|1950.22|1948.72|1951.12|1949.62|1950.22|1948.72|0
1652323200000|2022-05-12 02:40:00|1950.31|1948.81|1950.3|1948.8|1950.76|1949.26|1950.29|1948.79|0
1652323500000|2022-05-12 02:45:00|1950.31|1948.81|1949.87|1948.37|1951.63|1950.13|1949.44|1947.94|0
1652323800000|2022-05-12 02:50:00|1949.86|1948.36|1949|1947.5|1949.87|1948.37|1948.53|1947.03|0
1652324100000|2022-05-12 02:55:00|1948.78|1947.28|1950.79|1949.29|1950.79|1949.29|1948.56|1947.06|0
1652324400000|2022-05-12 03:00:00|1950.8|1949.3|1950.77|1949.27|1951.67|1950.17|1950.35|1948.85|0
1652324700000|2022-05-12 03:05:00|1950.55|1949.05|1950.34|1948.84|1950.79|1949.29|1949.88|1948.38|0
1652325000000|2022-05-12 03:10:00|1950.33|1948.83|1949.45|1947.95|1950.33|1948.83|1949.01|1947.51|0
1652325300000|2022-05-12 03:15:00|1949.02|1947.52|1949.9|1948.4|1950.79|1949.29|1949.02|1947.52|0
1652325600000|2022-05-12 03:20:00|1949.89|1948.39|1950.76|1949.26|1950.78|1949.28|1949.67|1948.17|0
1652325900000|2022-05-12 03:25:00|1950.33|1948.83|1950.34|1948.84|1950.78|1949.28|1949.91|1948.41|0
1652326200000|2022-05-12 03:30:00|1949.92|1948.42|1951.24|1949.74|1951.46|1949.96|1949.91|1948.41|0
1652326500000|2022-05-12 03:35:00|1951.23|1949.73|1950.81|1949.31|1951.26|1949.76|1950.36|1948.86|0
1652326800000|2022-05-12 03:40:00|1950.8|1949.3|1948.81|1947.31|1950.81|1949.31|1948.13|1946.63|0
1652327100000|2022-05-12 03:45:00|1948.82|1947.32|1949.7|1948.2|1949.91|1948.41|1948.59|1947.09|0
1652327400000|2022-05-12 03:50:00|1949.92|1948.42|1949.02|1947.52|1949.92|1948.42|1948.36|1946.86|0
1652327700000|2022-05-12 03:55:00|1949.01|1947.51|1949.89|1948.39|1949.89|1948.39|1948.56|1947.06|0
1652328000000|2022-05-12 04:00:00|1949.9|1948.4|1949.92|1948.42|1950.36|1948.86|1949.46|1947.96|0
1652328300000|2022-05-12 04:05:00|1949.91|1948.41|1948.16|1946.66|1949.91|1948.41|1948.14|1946.64|0
1652328600000|2022-05-12 04:10:00|1948.37|1946.87|1948.16|1946.66|1948.59|1947.09|1947.69|1946.19|0
1652328900000|2022-05-12 04:15:00|1948.17|1946.67|1948.13|1946.63|1948.6|1947.1|1947.7|1946.2|0
1652329200000|2022-05-12 04:20:00|1948.14|1946.64|1946.58|1945.08|1948.14|1946.64|1946.36|1944.86|0
1652329500000|2022-05-12 04:25:00|1946.79|1945.29|1947.22|1945.72|1947.65|1946.15|1945.92|1944.42|0
1652329800000|2022-05-12 04:30:00|1947.21|1945.71|1948.51|1947.01|1948.95|1947.45|1946.99|1945.49|0
1652330100000|2022-05-12 04:35:00|1948.09|1946.59|1947.19|1945.69|1948.09|1946.59|1946.55|1945.05|0
1652330400000|2022-05-12 04:40:00|1947.2|1945.7|1945.89|1944.39|1947.21|1945.71|1945.88|1944.38|0
1652330700000|2022-05-12 04:45:00|1945.68|1944.18|1946.35|1944.85|1946.37|1944.87|1945.02|1943.52|0
1652331000000|2022-05-12 04:50:00|1946.36|1944.86|1947.22|1945.72|1948.12|1946.62|1946.35|1944.85|0
1652331300000|2022-05-12 04:55:00|1947.21|1945.71|1947.94|1946.44|1947.95|1946.45|1946.25|1944.75|0
1652331600000|2022-05-12 05:00:00|1947.95|1946.45|1946.77|1945.27|1948.87|1947.37|1946.75|1945.25|0
1652331900000|2022-05-12 05:05:00|1946.76|1945.26|1945.23|1943.73|1946.77|1945.27|1944.36|1942.86|0
1652332200000|2022-05-12 05:10:00|1945.02|1943.52|1943.6|1942.1|1945.45|1943.95|1943.17|1941.67|0
1652332500000|2022-05-12 05:15:00|1943.59|1942.09|1943.53|1942.03|1943.6|1942.1|1941.78|1940.28|0
1652332800000|2022-05-12 05:20:00|1943.52|1942.02|1940.38|1938.88|1943.96|1942.46|1940.38|1938.88|0
1652333100000|2022-05-12 05:25:00|1940.39|1938.89|1943.09|1941.59|1943.09|1941.59|1940.38|1938.88|0
1652333400000|2022-05-12 05:30:00|1943.1|1941.6|1943.99|1942.49|1944.43|1942.93|1942.87|1941.37|0
1652333700000|2022-05-12 05:35:00|1944|1942.5|1942.38|1940.88|1944.89|1943.39|1941.92|1940.42|0
1652334000000|2022-05-12 05:40:00|1942.39|1940.89|1941.04|1939.54|1943.27|1941.77|1940.62|1939.12|0
1652334300000|2022-05-12 05:45:00|1941.03|1939.53|1940.99|1939.49|1941.89|1940.39|1940.97|1939.47|0
1652334600000|2022-05-12 05:50:00|1941|1939.5|1941.37|1939.87|1941.4|1939.9|1940.94|1939.44|0
1652334900000|2022-05-12 05:55:00|1941.38|1939.88|1941.35|1939.85|1942.69|1941.19|1940.92|1939.42|0
1652335200000|2022-05-12 06:00:00|1940.92|1939.42|1943.36|1941.86|1944.23|1942.73|1940.89|1939.39|0
1652335500000|2022-05-12 06:05:00|1943.58|1942.08|1946.73|1945.23|1947.6|1946.1|1943.36|1941.86|0
1652335800000|2022-05-12 06:10:00|1946.74|1945.24|1946.73|1945.23|1947.21|1945.71|1945.82|1944.32|0
1652336100000|2022-05-12 06:15:00|1946.31|1944.81|1945.73|1944.23|1946.75|1945.25|1943.99|1942.49|0
1652336400000|2022-05-12 06:20:00|1945.72|1944.22|1948.84|1947.34|1949.7|1948.2|1945.28|1943.78|0
1652336700000|2022-05-12 06:25:00|1948.83|1947.33|1947.35|1945.85|1949.94|1948.44|1947.35|1945.85|0
1652337000000|2022-05-12 06:30:00|1947.37|1945.87|1949.21|1947.81|1950.21|1948.81|1946.84|1945.44|177
1652337300000|2022-05-12 06:35:00|1949.09|1947.69|1948.59|1947.19|1949.96|1948.56|1948.46|1947.06|49
1652337600000|2022-05-12 06:40:00|1948.46|1947.06|1947.34|1945.94|1948.96|1947.56|1947.34|1945.94|21
1652337900000|2022-05-12 06:45:00|1947.21|1945.81|1944.84|1943.44|1947.21|1945.81|1944.21|1942.81|44
1652338200000|2022-05-12 06:50:00|1944.71|1943.31|1943.96|1942.56|1944.71|1943.31|1943.34|1941.94|43
1652338500000|2022-05-12 06:55:00|1944.49|1942.99|1943.07|1941.57|1945.31|1943.81|1942.21|1940.71|0
1652338800000|2022-05-12 07:00:00|1943.5|1942|1947.01|1946.51|1948.51|1948.01|1939.14|1938.64|6131
1652339100000|2022-05-12 07:05:00|1946.89|1946.39|1948.64|1948.14|1950.39|1949.89|1943.89|1943.39|3989
1652339400000|2022-05-12 07:10:00|1948.39|1947.89|1946.39|1945.89|1948.89|1948.39|1942.64|1942.14|4339
1652339700000|2022-05-12 07:15:00|1946.51|1946.01|1947.14|1946.64|1952.51|1952.01|1945.89|1945.39|3325
1652340000000|2022-05-12 07:20:00|1946.89|1946.39|1945.89|1945.39|1947.39|1946.89|1944.14|1943.64|2413
1652340300000|2022-05-12 07:25:00|1945.64|1945.14|1946.89|1946.39|1948.64|1948.14|1945.14|1944.64|1638
1652340600000|2022-05-12 07:30:00|1946.76|1946.26|1942.14|1941.64|1947.39|1946.89|1939.89|1939.39|2774
1652340900000|2022-05-12 07:35:00|1942.39|1941.89|1939.39|1938.89|1943.89|1943.39|1939.01|1938.51|2228
1652341200000|2022-05-12 07:40:00|1939.14|1938.64|1945.14|1944.64|1945.39|1944.89|1938.89|1938.39|2094
1652341500000|2022-05-12 07:45:00|1945.01|1944.51|1952.89|1952.39|1953.39|1952.89|1944.01|1943.51|1691
1652341800000|2022-05-12 07:50:00|1952.64|1952.14|1950.26|1949.76|1953.89|1953.39|1949.64|1949.14|1315
1652342100000|2022-05-12 07:55:00|1949.76|1949.26|1950.63|1950.13|1951.01|1950.51|1947.39|1946.89|1004
1652342400000|2022-05-12 08:00:00|1950.75|1950.25|1944.25|1943.75|1952.25|1951.75|1943.38|1942.88|1315
1652342700000|2022-05-12 08:05:00|1944.13|1943.63|1945.25|1944.75|1945.25|1944.75|1941.88|1941.38|1196
1652343000000|2022-05-12 08:10:00|1945.13|1944.63|1944.88|1944.38|1946.63|1946.13|1943.25|1942.75|975
1652343300000|2022-05-12 08:15:00|1945|1944.5|1945.75|1945.25|1947.88|1947.38|1944.25|1943.75|678
1652343600000|2022-05-12 08:20:00|1945.63|1945.13|1947.63|1947.13|1948.38|1947.88|1944.63|1944.13|911
1652343900000|2022-05-12 08:25:00|1947.38|1946.88|1946.25|1945.75|1948.13|1947.63|1944.38|1943.88|597
1652344200000|2022-05-12 08:30:00|1946.38|1945.88|1947.5|1947|1949.88|1949.38|1945.13|1944.63|740
1652344500000|2022-05-12 08:35:00|1947.63|1947.13|1945.63|1945.13|1947.63|1947.13|1944.63|1944.13|976
1652344800000|2022-05-12 08:40:00|1945.38|1944.88|1945.88|1945.38|1946.13|1945.63|1944.38|1943.88|1148
1652345100000|2022-05-12 08:45:00|1945.75|1945.25|1942.38|1941.88|1945.88|1945.38|1941.13|1940.63|1297
1652345400000|2022-05-12 08:50:00|1942.5|1942|1942.88|1942.38|1943.5|1943|1941.38|1940.88|1008
1652345700000|2022-05-12 08:55:00|1943.13|1942.63|1940.88|1940.38|1943.63|1943.13|1939.75|1939.25|988
1652346000000|2022-05-12 09:00:00|1941.13|1940.63|1940.88|1940.38|1942.63|1942.13|1940.13|1939.63|1056
1652346300000|2022-05-12 09:05:00|1940.75|1940.25|1941.63|1941.13|1943.13|1942.63|1940.13|1939.63|1041
1652346600000|2022-05-12 09:10:00|1941.38|1940.88|1940.63|1940.13|1942.13|1941.63|1938.63|1938.13|2244
1652346900000|2022-05-12 09:15:00|1940.75|1940.25|1943.63|1943.13|1943.88|1943.38|1940.38|1939.88|1043
1652347200000|2022-05-12 09:20:00|1943.38|1942.88|1942.63|1942.13|1944.25|1943.75|1942.5|1942|846
1652347500000|2022-05-12 09:25:00|1942.88|1942.38|1943.88|1943.38|1944.63|1944.13|1941.38|1940.88|714
1652347800000|2022-05-12 09:30:00|1943.75|1943.25|1940.63|1940.13|1944.88|1944.38|1940.13|1939.63|963
1652348100000|2022-05-12 09:35:00|1940.5|1940|1942.63|1942.13|1943.25|1942.75|1940.5|1940|594
1652348400000|2022-05-12 09:40:00|1942.88|1942.38|1941.88|1941.38|1943.13|1942.63|1941.38|1940.88|443
1652348700000|2022-05-12 09:45:00|1942.13|1941.63|1942.63|1942.13|1942.88|1942.38|1940.5|1940|1763
1652349000000|2022-05-12 09:50:00|1942.25|1941.75|1940.38|1939.88|1942.38|1941.88|1939.13|1938.63|724
1652349300000|2022-05-12 09:55:00|1940.63|1940.13|1938|1937.5|1940.63|1940.13|1937.63|1937.13|700
1652349600000|2022-05-12 10:00:00|1938.13|1937.63|1939.38|1938.88|1940.38|1939.88|1937.88|1937.38|616
1652349900000|2022-05-12 10:05:00|1939.5|1939|1940.13|1939.63|1940.88|1940.38|1937.88|1937.38|663
1652350200000|2022-05-12 10:10:00|1940|1939.5|1935.63|1935.13|1940.25|1939.75|1935.63|1935.13|838
1652350500000|2022-05-12 10:15:00|1935.75|1935.25|1937.38|1936.88|1937.38|1936.88|1935.63|1935.13|645
1652350800000|2022-05-12 10:20:00|1937.25|1936.75|1936.63|1936.13|1937.63|1937.13|1935.88|1935.38|681
1652351100000|2022-05-12 10:25:00|1936.38|1935.88|1942.13|1941.63|1942.13|1941.63|1936.25|1935.75|707
1652351400000|2022-05-12 10:30:00|1942|1941.5|1939.75|1939.25|1942.38|1941.88|1939.38|1938.88|631
1652351700000|2022-05-12 10:35:00|1939.88|1939.38|1939.88|1939.38|1941.13|1940.63|1939.13|1938.63|673
1652352000000|2022-05-12 10:40:00|1940|1939.5|1942.13|1941.63|1942.38|1941.88|1939.38|1938.88|545
1652352300000|2022-05-12 10:45:00|1942|1941.5|1940.63|1940.13|1942.13|1941.63|1939.88|1939.38|637
1652352600000|2022-05-12 10:50:00|1940.38|1939.88|1941.88|1941.38|1941.88|1941.38|1939.88|1939.38|535
1652352900000|2022-05-12 10:55:00|1941.75|1941.25|1943.13|1942.63|1944.38|1943.88|1940.63|1940.13|857
1652353200000|2022-05-12 11:00:00|1943.38|1942.88|1942.63|1942.13|1944.25|1943.75|1942.13|1941.63|938
1652353500000|2022-05-12 11:05:00|1942.5|1942|1943.88|1943.38|1944.63|1944.13|1942.38|1941.88|744
1652353800000|2022-05-12 11:10:00|1944|1943.5|1948.88|1948.38|1948.88|1948.38|1943.88|1943.38|888
1652354100000|2022-05-12 11:15:00|1949.13|1948.63|1950.13|1949.63|1951|1950.5|1949|1948.5|809
1652354400000|2022-05-12 11:20:00|1950.38|1949.88|1953.63|1953.13|1953.88|1953.38|1948.63|1948.13|865
1652354700000|2022-05-12 11:25:00|1953.5|1953|1950.88|1950.38|1953.63|1953.13|1950.38|1949.88|719
1652355000000|2022-05-12 11:30:00|1951|1950.5|1949.75|1949.25|1951|1950.5|1949.13|1948.63|601
1652355300000|2022-05-12 11:35:00|1949.88|1949.38|1950.25|1949.75|1951.13|1950.63|1948.63|1948.13|632
1652355600000|2022-05-12 11:40:00|1950.38|1949.88|1949.63|1949.13|1950.63|1950.13|1947.88|1947.38|774
1652355900000|2022-05-12 11:45:00|1949.5|1949|1946.13|1945.63|1949.5|1949|1945.88|1945.38|755
1652356200000|2022-05-12 11:50:00|1946.38|1945.88|1944.63|1944.13|1946.88|1946.38|1943.63|1943.13|915
1652356500000|2022-05-12 11:55:00|1944.38|1943.88|1942.13|1941.63|1945.38|1944.88|1942.13|1941.63|923
1652356800000|2022-05-12 12:00:00|1941.88|1941.38|1943.13|1942.63|1943.38|1942.88|1941.13|1940.63|1052
1652357100000|2022-05-12 12:05:00|1942.88|1942.38|1944.13|1943.63|1945.13|1944.63|1942.63|1942.13|878
1652357400000|2022-05-12 12:10:00|1944.25|1943.75|1943.88|1943.38|1946.13|1945.63|1943.38|1942.88|3621
1652357700000|2022-05-12 12:15:00|1943.63|1943.13|1943.13|1942.63|1945.13|1944.63|1943.13|1942.63|555
1652358000000|2022-05-12 12:20:00|1943.38|1942.88|1940.13|1939.63|1944.13|1943.63|1939.63|1939.13|1032
1652358300000|2022-05-12 12:25:00|1939.88|1939.38|1940.38|1939.88|1940.88|1940.38|1939.13|1938.63|2737
1652358600000|2022-05-12 12:30:00|1940.63|1940.13|1940.38|1939.88|1945.38|1944.88|1939.5|1939|1354
1652358900000|2022-05-12 12:35:00|1940.5|1940|1940.88|1940.38|1941.63|1941.13|1939.5|1939|759
1652359200000|2022-05-12 12:40:00|1941|1940.5|1940.88|1940.38|1943.38|1942.88|1940.25|1939.75|875
1652359500000|2022-05-12 12:45:00|1941|1940.5|1941|1940.5|1943.13|1942.63|1940.63|1940.13|697
1652359800000|2022-05-12 12:50:00|1941.13|1940.63|1944.38|1943.88|1945.13|1944.63|1941.13|1940.63|763
1652360100000|2022-05-12 12:55:00|1944.5|1944|1945.63|1945.13|1946.38|1945.88|1944.13|1943.63|657
1652360400000|2022-05-12 13:00:00|1945.38|1944.88|1944.88|1944.38|1945.88|1945.38|1943.38|1942.88|784
1652360700000|2022-05-12 13:05:00|1944.63|1944.13|1949.2|1948.7|1949.32|1948.82|1944.13|1943.63|1352
1652361000000|2022-05-12 13:10:00|1949.45|1948.95|1948.95|1948.45|1950.2|1949.7|1948.45|1947.95|1084
1652361300000|2022-05-12 13:15:00|1948.82|1948.32|1948.66|1948.16|1951.07|1950.57|1947.2|1946.7|1054
1652361600000|2022-05-12 13:20:00|1948.78|1948.28|1950.91|1950.41|1951.03|1950.53|1948.78|1948.28|10693
1652361900000|2022-05-12 13:25:00|1950.66|1950.16|1948.41|1947.91|1950.91|1950.41|1948.16|1947.66|903
1652362200000|2022-05-12 13:30:00|1948.53|1948.03|1947.91|1947.41|1952.91|1952.41|1947.66|1947.16|1643
1652362500000|2022-05-12 13:35:00|1948.03|1947.53|1945.66|1945.16|1951.16|1950.66|1945.66|1945.16|1726
1652362800000|2022-05-12 13:40:00|1945.41|1944.91|1949.91|1949.41|1951.16|1950.66|1944.91|1944.41|1883
1652363100000|2022-05-12 13:45:00|1949.78|1949.28|1950.91|1950.41|1955.16|1954.66|1948.66|1948.16|2022
1652363400000|2022-05-12 13:50:00|1951.16|1950.66|1953.66|1953.16|1954.53|1954.03|1950.53|1950.03|2023
1652363700000|2022-05-12 13:55:00|1953.78|1953.28|1955.91|1955.41|1956.41|1955.91|1950.78|1950.28|2971
1652364000000|2022-05-12 14:00:00|1955.66|1955.16|1956.16|1955.66|1956.41|1955.91|1951.91|1951.41|2550
1652364300000|2022-05-12 14:05:00|1956.03|1955.53|1961.41|1960.91|1961.66|1961.16|1955.91|1955.41|2113
1652364600000|2022-05-12 14:10:00|1961.55|1961.05|1961.55|1961.05|1965.3|1964.8|1960.55|1960.05|1835
1652364900000|2022-05-12 14:15:00|1961.3|1960.8|1962.3|1961.8|1962.67|1962.17|1958.05|1957.55|1671
1652365200000|2022-05-12 14:20:00|1962.17|1961.67|1966.55|1966.05|1967.8|1967.3|1961.05|1960.55|1631
1652365500000|2022-05-12 14:25:00|1966.67|1966.17|1963.67|1963.17|1967.8|1967.3|1962.3|1961.8|2492
1652365800000|2022-05-12 14:30:00|1963.55|1963.05|1966.05|1965.55|1966.55|1966.05|1963.3|1962.8|1424
1652366100000|2022-05-12 14:35:00|1965.92|1965.42|1968.05|1967.55|1968.3|1967.8|1964.05|1963.55|1395
1652366400000|2022-05-12 14:40:00|1968.17|1967.67|1965.55|1965.05|1968.3|1967.8|1964.3|1963.8|1426
1652366700000|2022-05-12 14:45:00|1965.8|1965.3|1965.55|1965.05|1966.55|1966.05|1963.05|1962.55|1323
1652367000000|2022-05-12 14:50:00|1965.67|1965.17|1969.55|1969.05|1969.92|1969.42|1965.3|1964.8|1279
1652367300000|2022-05-12 14:55:00|1969.3|1968.8|1970.55|1970.05|1971.3|1970.8|1968.8|1968.3|998
1652367600000|2022-05-12 15:00:00|1970.67|1970.17|1973.05|1972.55|1973.05|1972.55|1968.55|1968.05|1039
1652367900000|2022-05-12 15:05:00|1973.17|1972.67|1976.05|1975.55|1976.8|1976.3|1972.42|1971.92|1434
1652368200000|2022-05-12 15:10:00|1976.3|1975.8|1974.3|1973.8|1976.8|1976.3|1973.55|1973.05|1271
1652368500000|2022-05-12 15:15:00|1974.55|1974.05|1975.55|1975.05|1976.3|1975.8|1973.8|1973.3|1300
1652368800000|2022-05-12 15:20:00|1975.8|1975.3|1972.39|1970.89|1977.05|1976.55|1970.8|1970.3|2921
1652369100000|2022-05-12 15:25:00|1972.4|1970.9|1971.34|1969.84|1973.94|1972.44|1970|1968.5|586
1652369400000|2022-05-12 15:30:00|1971.77|1970.27|1969.25|1967.85|1972.37|1970.97|1968.5|1967.1|813
1652369700000|2022-05-12 15:35:00|1969.5|1968.1|1972.12|1970.72|1972.12|1970.72|1969.25|1967.85|194
1652370000000|2022-05-12 15:40:00|1972|1970.6|1968.37|1966.97|1972|1970.6|1968.37|1966.97|48
1652370300000|2022-05-12 15:45:00|1968.25|1966.85|1965.87|1964.47|1969.75|1968.35|1965.75|1964.35|12
1652370600000|2022-05-12 15:50:00|1965.75|1964.35|1964.62|1963.22|1966|1964.6|1964|1962.6|38
1652370900000|2022-05-12 15:55:00|1964.75|1963.35|1961.71|1960.21|1964.75|1963.35|1961.37|1959.97|22
1652371200000|2022-05-12 16:00:00|1961.65|1960.15|1962|1960.5|1962.26|1960.76|1959.44|1957.94|10
1652371500000|2022-05-12 16:05:00|1962.01|1960.51|1964.55|1963.05|1965.65|1964.15|1960.55|1959.05|0
1652371800000|2022-05-12 16:10:00|1964.54|1963.04|1965.87|1964.37|1966.74|1965.24|1961.19|1959.69|0
1652372100000|2022-05-12 16:15:00|1965.26|1963.76|1966.32|1964.82|1966.84|1965.34|1963.16|1961.66|0
1652372400000|2022-05-12 16:20:00|1966.31|1964.81|1968.52|1967.02|1968.95|1967.45|1964.95|1963.45|0
1652372700000|2022-05-12 16:25:00|1968.51|1967.01|1970.78|1969.28|1971.27|1969.77|1968.49|1966.99|0
1652373000000|2022-05-12 16:30:00|1972.66|1971.16|1976.07|1974.57|1977.14|1975.64|1972.64|1971.14|0
1652373300000|2022-05-12 16:35:00|1976.08|1974.58|1973.48|1971.98|1977.17|1975.67|1973.48|1971.98|0
1652373600000|2022-05-12 16:40:00|1973.47|1971.97|1976.33|1974.83|1976.33|1974.83|1969.53|1968.03|0
1652373900000|2022-05-12 16:45:00|1976.35|1974.85|1973.18|1971.68|1977.44|1975.94|1972.59|1971.09|0
1652374200000|2022-05-12 16:50:00|1973.17|1971.67|1973.84|1972.34|1975.24|1973.74|1972.39|1970.89|0
1652374500000|2022-05-12 16:55:00|1974.1|1972.6|1971.28|1969.78|1975.79|1974.29|1970.72|1969.22|0
1652374800000|2022-05-12 17:00:00|1969.48|1967.98|1967.21|1965.71|1970.88|1969.38|1966.75|1965.25|0
1652375100000|2022-05-12 17:05:00|1966.78|1965.28|1966.21|1964.71|1968.1|1966.6|1965.74|1964.24|0
1652375400000|2022-05-12 17:10:00|1966.2|1964.7|1966.27|1964.77|1968.96|1967.46|1965.35|1963.85|0
1652375700000|2022-05-12 17:15:00|1966.26|1964.76|1964.01|1962.51|1967.67|1966.17|1963.55|1962.05|0
1652376000000|2022-05-12 17:20:00|1964|1962.5|1964.31|1962.81|1966.4|1964.9|1962.97|1961.47|0
1652376300000|2022-05-12 17:25:00|1964.32|1962.82|1963.91|1962.41|1964.8|1963.3|1962.08|1960.58|0
1652376600000|2022-05-12 17:30:00|1963.9|1962.4|1961.25|1959.75|1964.84|1963.34|1960.75|1959.25|0
1652376900000|2022-05-12 17:35:00|1961.46|1959.96|1959.82|1958.32|1962.59|1961.09|1959.37|1957.87|0
1652377200000|2022-05-12 17:40:00|1959.81|1958.31|1959.81|1958.31|1960.72|1959.22|1959.34|1957.84|0
1652377500000|2022-05-12 17:45:00|1959.8|1958.3|1957.04|1955.54|1960.27|1958.77|1956.61|1955.11|0
1652377800000|2022-05-12 17:50:00|1957.03|1955.53|1957.48|1955.98|1958.37|1956.87|1957|1955.5|0
1652378100000|2022-05-12 17:55:00|1957.49|1955.99|1958.95|1957.45|1960.19|1958.69|1956.56|1955.06|0
1652378400000|2022-05-12 18:00:00|1958.74|1957.24|1962.06|1960.56|1962.99|1961.49|1958.48|1956.98|0
1652378700000|2022-05-12 18:05:00|1962.04|1960.54|1957.53|1956.03|1962.06|1960.56|1957.52|1956.02|0
1652379000000|2022-05-12 18:10:00|1957.52|1956.02|1959.8|1958.3|1959.81|1958.31|1957.52|1956.02|0
1652379300000|2022-05-12 18:15:00|1959.15|1957.65|1960.85|1959.35|1960.88|1959.38|1957.52|1956.02|0
1652379600000|2022-05-12 18:20:00|1960.59|1959.09|1959.69|1958.19|1962.56|1961.06|1958.57|1957.07|0
1652379900000|2022-05-12 18:25:00|1959.43|1957.93|1959.78|1958.28|1960.9|1959.4|1958.04|1956.54|0
1652380200000|2022-05-12 18:30:00|1959.76|1958.26|1956.97|1955.47|1960.35|1958.85|1955.27|1953.77|0
1652380500000|2022-05-12 18:35:00|1956.96|1955.46|1955.22|1953.72|1956.97|1955.47|1955.2|1953.7|0
1652380800000|2022-05-12 18:40:00|1955.23|1953.73|1954.68|1953.18|1956.34|1954.84|1953.02|1951.52|0
1652381100000|2022-05-12 18:45:00|1954.67|1953.17|1954.22|1952.72|1956.93|1955.43|1954.14|1952.64|0
1652381400000|2022-05-12 18:50:00|1954.21|1952.71|1955.34|1953.84|1957.05|1955.55|1953.08|1951.58|0
1652381700000|2022-05-12 18:55:00|1955.33|1953.83|1954.78|1953.28|1955.93|1954.43|1953.65|1952.15|0
1652382000000|2022-05-12 19:00:00|1954.79|1953.29|1958.2|1956.7|1958.73|1957.23|1953.67|1952.17|0
1652382300000|2022-05-12 19:05:00|1958.72|1957.22|1956.46|1954.96|1958.76|1957.26|1955.06|1953.56|0
1652382600000|2022-05-12 19:10:00|1956.45|1954.95|1955.94|1954.44|1956.47|1954.97|1954.17|1952.67|0
1652382900000|2022-05-12 19:15:00|1955.95|1954.45|1960.93|1959.43|1961.78|1960.28|1955.93|1954.43|0
1652383200000|2022-05-12 19:20:00|1960.94|1959.44|1965.32|1963.82|1967.67|1966.17|1960.36|1958.86|0
1652383500000|2022-05-12 19:25:00|1965.33|1963.83|1962.43|1960.93|1968.69|1967.19|1961.88|1960.38|0
1652383800000|2022-05-12 19:30:00|1962|1960.5|1964.45|1962.95|1966.72|1965.22|1961.98|1960.48|0
1652384100000|2022-05-12 19:35:00|1964.43|1962.93|1965.84|1964.34|1965.88|1964.38|1962.61|1961.11|0
1652384400000|2022-05-12 19:40:00|1965.87|1964.37|1966.2|1964.7|1967.73|1966.23|1964.4|1962.9|0
1652384700000|2022-05-12 19:45:00|1967.05|1965.55|1966.54|1965.04|1969.38|1967.88|1965.4|1963.9|0
1652385000000|2022-05-12 19:50:00|1966.02|1964.52|1967.74|1966.24|1971.95|1970.45|1966.02|1964.52|0
1652385300000|2022-05-12 19:55:00|1967.73|1966.23|1971.58|1970.08|1972.47|1970.97|1967.16|1965.66|0
1652385600000|2022-05-12 20:00:00|1970.14|1968.64|1972.04|1970.54|1972.04|1970.54|1968.2|1966.7|0
1652385900000|2022-05-12 20:05:00|1972.13|1970.63|1972.26|1970.76|1972.66|1971.16|1971.32|1969.82|0
1652386200000|2022-05-12 20:10:00|1972.25|1970.75|1968.33|1966.83|1972.25|1970.75|1968.24|1966.74|0
1652386500000|2022-05-12 20:15:00|1968.34|1966.84|1968.35|1966.85|1968.85|1967.35|1966.21|1964.71|0
1652386800000|2022-05-12 20:20:00|1968.31|1966.81|1968.04|1966.54|1968.53|1967.03|1967.06|1965.56|0
1652387100000|2022-05-12 20:25:00|1968.09|1966.59|1968|1966.5|1968.4|1966.9|1967.11|1965.61|0
1652387400000|2022-05-12 20:30:00|1968.04|1966.54|1967.54|1966.04|1968.04|1966.54|1964.88|1963.38|0
1652387700000|2022-05-12 20:35:00|1967.58|1966.08|1965.71|1964.21|1968.03|1966.53|1964.42|1962.92|0
1652388000000|2022-05-12 20:40:00|1965.8|1964.3|1964.5|1963|1966.47|1964.97|1964.19|1962.69|0
1652388300000|2022-05-12 20:45:00|1964.55|1963.05|1962.41|1960.91|1965.75|1964.25|1962.32|1960.82|0
1652388600000|2022-05-12 20:50:00|1962.45|1960.95|1960.71|1959.21|1962.49|1960.99|1960.62|1959.12|0
1652388900000|2022-05-12 20:55:00|1960.76|1959.26|1961.81|1960.31|1962.12|1960.62|1959.84|1958.34|0
1652389200000|2022-05-12 21:00:00|1961.86|1960.36|1962.28|1960.78|1962.41|1960.91|1961.77|1960.27|0
1652389500000|2022-05-12 21:05:00|1962.23|1960.73|1962.37|1960.87|1962.37|1960.87|1962.1|1960.6|0
1652389800000|2022-05-12 21:10:00|1962.41|1960.91|1962.86|1961.36|1963.17|1961.67|1962.41|1960.91|0
1652390100000|2022-05-12 21:15:00|1962.85|1961.35|1962.81|1961.31|1962.9|1961.4|1962.77|1961.27|0
1652390400000|2022-05-12 21:20:00|1962.86|1961.36|1963.44|1961.94|1963.44|1961.94|1962.81|1961.31|0
1652390700000|2022-05-12 21:25:00|1963.43|1961.93|1963.62|1962.12|1963.62|1962.12|1963.3|1961.8|0
1652391000000|2022-05-12 21:30:00|1963.7|1962.2|1963.57|1962.07|1963.8|1962.3|1963.57|1962.07|0
1652391300000|2022-05-12 21:35:00|1963.62|1962.12|1963.7|1962.2|1963.7|1962.2|1963.57|1962.07|0
1652391600000|2022-05-12 21:40:00|1963.53|1962.03|1963.57|1962.07|1963.88|1962.38|1963.44|1961.94|0
1652391900000|2022-05-12 21:45:00|1963.66|1962.16|1963.75|1962.25|1963.97|1962.47|1963.66|1962.16|0
1652392200000|2022-05-12 21:50:00|1963.79|1962.29|1963.71|1962.21|1963.93|1962.43|1963.71|1962.21|0
1652392500000|2022-05-12 21:55:00|1963.79|1962.29|1963.97|1962.47|1963.97|1962.47|1963.79|1962.29|0
1652392800000|2022-05-12 22:00:00|1964|1962.5|1964.95|1963.45|1966.12|1964.62|1964|1962.5|0
1652393100000|2022-05-12 22:05:00|1964.87|1963.37|1966.03|1964.53|1966.74|1965.24|1964.29|1962.79|0
1652393400000|2022-05-12 22:10:00|1966.16|1964.66|1967.14|1965.64|1967.54|1966.04|1965.8|1964.3|0
1652393700000|2022-05-12 22:15:00|1967.01|1965.51|1966.96|1965.46|1967.32|1965.82|1965.76|1964.26|0
1652394000000|2022-05-12 22:20:00|1966.97|1965.47|1965.8|1964.3|1967.63|1966.13|1965.8|1964.3|0
1652394300000|2022-05-12 22:25:00|1965.81|1964.31|1967.86|1966.36|1967.95|1966.45|1965.81|1964.31|0
1652394600000|2022-05-12 22:30:00|1967.85|1966.35|1965.94|1964.44|1967.86|1966.36|1965.94|1964.44|0
1652394900000|2022-05-12 22:35:00|1966.03|1964.53|1966.25|1964.75|1966.3|1964.8|1965.89|1964.39|0
1652395200000|2022-05-12 22:40:00|1966.3|1964.8|1966.92|1965.42|1966.92|1965.42|1966.25|1964.75|0
1652395500000|2022-05-12 22:45:00|1966.87|1965.37|1966.65|1965.15|1967.23|1965.73|1966.43|1964.93|0
1652395800000|2022-05-12 22:50:00|1966.66|1965.16|1966.83|1965.33|1967.32|1965.82|1966.47|1964.97|0
1652396100000|2022-05-12 22:55:00|1966.87|1965.37|1967.01|1965.51|1967.14|1965.64|1966.52|1965.02|0
1652396400000|2022-05-12 23:00:00|1967.14|1965.64|1968.97|1967.47|1969.28|1967.78|1966.87|1965.37|0
1652396700000|2022-05-12 23:05:00|1968.98|1967.48|1969.24|1967.74|1970.75|1969.25|1968.98|1967.48|0
1652397000000|2022-05-12 23:10:00|1969.2|1967.7|1970|1968.5|1970.49|1968.99|1969.02|1967.52|0
1652397300000|2022-05-12 23:15:00|1969.96|1968.46|1969.73|1968.23|1970.05|1968.55|1969.02|1967.52|0
1652397600000|2022-05-12 23:20:00|1969.74|1968.24|1971.55|1970.05|1971.7|1970.2|1969.74|1968.24|0
1652397900000|2022-05-12 23:25:00|1971.56|1970.06|1971.29|1969.79|1972.4|1970.9|1971.06|1969.56|0
1652398200000|2022-05-12 23:30:00|1971.3|1969.8|1972.14|1970.64|1972.63|1971.13|1971.11|1969.61|0
1652398500000|2022-05-12 23:35:00|1972.23|1970.73|1974.95|1973.45|1975.04|1973.54|1971.74|1970.24|0
1652398800000|2022-05-12 23:40:00|1974.96|1973.46|1975.4|1973.9|1975.98|1974.48|1974.95|1973.45|0
1652399100000|2022-05-12 23:45:00|1975.36|1973.86|1976.9|1975.4|1977.51|1976.01|1975.36|1973.86|0
1652399400000|2022-05-12 23:50:00|1976.91|1975.41|1976.95|1975.45|1977.22|1975.72|1976.5|1975|0
1652399700000|2022-05-12 23:55:00|1976.99|1975.49|1976.68|1975.18|1977.22|1975.72|1976.59|1975.09|0
1652400000000|2022-05-13 00:00:00|1976.59|1975.09|1977.08|1975.58|1977.31|1975.81|1974.98|1973.48|0
1652400300000|2022-05-13 00:05:00|1976.99|1975.49|1976.61|1975.11|1977.64|1976.14|1976.39|1974.89|0
1652400600000|2022-05-13 00:10:00|1976.53|1975.03|1977.84|1976.34|1978.38|1976.88|1975.41|1973.91|0
1652400900000|2022-05-13 00:15:00|1977.8|1976.3|1979.62|1978.12|1979.83|1978.33|1977.75|1976.25|0
1652401200000|2022-05-13 00:20:00|1979.61|1978.11|1980.08|1978.58|1980.5|1979|1978.33|1976.83|0
1652401500000|2022-05-13 00:25:00|1980.5|1979|1981.41|1979.91|1981.41|1979.91|1979.63|1978.13|0
1652401800000|2022-05-13 00:30:00|1981.83|1980.33|1983.17|1981.67|1983.61|1982.11|1981.39|1979.89|0
1652402100000|2022-05-13 00:35:00|1983.38|1981.88|1983.62|1982.12|1983.62|1982.12|1982.29|1980.79|0
1652402400000|2022-05-13 00:40:00|1983.61|1982.11|1985.29|1983.79|1986.16|1984.66|1983.59|1982.09|0
1652402700000|2022-05-13 00:45:00|1985.71|1984.21|1985.7|1984.2|1986.57|1985.07|1985.28|1983.78|0
1652403000000|2022-05-13 00:50:00|1985.71|1984.21|1986.11|1984.61|1986.56|1985.06|1985.67|1984.17|0
1652403300000|2022-05-13 00:55:00|1986.54|1985.04|1986.12|1984.62|1986.56|1985.06|1985.67|1984.17|0
1652403600000|2022-05-13 01:00:00|1986.11|1984.61|1986.77|1985.27|1986.99|1985.49|1985.67|1984.17|0
1652403900000|2022-05-13 01:05:00|1986.75|1985.25|1986.11|1984.61|1986.76|1985.26|1985.67|1984.17|0
1652404200000|2022-05-13 01:10:00|1985.89|1984.39|1986.98|1985.48|1986.98|1985.48|1985.66|1984.16|0
1652404500000|2022-05-13 01:15:00|1986.77|1985.27|1989.68|1988.18|1989.68|1988.18|1986.55|1985.05|0
1652404800000|2022-05-13 01:20:00|1989.67|1988.17|1989.71|1988.21|1990.57|1989.07|1989.24|1987.74|0
1652405100000|2022-05-13 01:25:00|1989.72|1988.22|1990.13|1988.63|1990.58|1989.08|1989.69|1988.19|0
1652405400000|2022-05-13 01:30:00|1990.11|1988.61|1989.22|1987.72|1990.11|1988.61|1988.78|1987.28|0
1652405700000|2022-05-13 01:35:00|1989.21|1987.71|1986.58|1985.08|1989.21|1987.71|1986.15|1984.65|0
1652406000000|2022-05-13 01:40:00|1986.36|1984.86|1987.01|1985.51|1987.68|1986.18|1986.15|1984.65|0
1652406300000|2022-05-13 01:45:00|1987.02|1985.52|1988.33|1986.83|1988.76|1987.26|1987.01|1985.51|0
1652406600000|2022-05-13 01:50:00|1988.76|1987.26|1990.06|1988.56|1990.07|1988.57|1988.32|1986.82|0
1652406900000|2022-05-13 01:55:00|1990.07|1988.57|1990.04|1988.54|1990.48|1988.98|1989.61|1988.11|0
1652407200000|2022-05-13 02:00:00|1990.05|1988.55|1990.92|1989.42|1991.81|1990.31|1990.04|1988.54|0
1652407500000|2022-05-13 02:05:00|1990.93|1989.43|1990.48|1988.98|1991.35|1989.85|1990.26|1988.76|0
1652407800000|2022-05-13 02:10:00|1990.49|1988.99|1990.03|1988.53|1990.49|1988.99|1990.01|1988.51|0
1652408100000|2022-05-13 02:15:00|1989.6|1988.1|1990.91|1989.41|1991.36|1989.86|1989.17|1987.67|0
1652408400000|2022-05-13 02:20:00|1990.9|1989.4|1990.48|1988.98|1991.14|1989.64|1990.25|1988.75|0
1652408700000|2022-05-13 02:25:00|1990.47|1988.97|1988.89|1987.39|1990.48|1988.98|1988.88|1987.38|0
1652409000000|2022-05-13 02:30:00|1988.88|1987.38|1989.34|1987.84|1989.76|1988.26|1988.88|1987.38|0
1652409300000|2022-05-13 02:35:00|1989.33|1987.83|1987.6|1986.1|1989.78|1988.28|1987.59|1986.09|0
1652409600000|2022-05-13 02:40:00|1987.61|1986.11|1988.04|1986.54|1988.05|1986.55|1987.59|1986.09|0
1652409900000|2022-05-13 02:45:00|1987.83|1986.33|1987.62|1986.12|1988.06|1986.56|1987.61|1986.11|0
1652410200000|2022-05-13 02:50:00|1987.63|1986.13|1987.8|1986.3|1988.45|1986.95|1987.58|1986.08|0
1652410500000|2022-05-13 02:55:00|1987.58|1986.08|1987.59|1986.09|1988.02|1986.52|1987.16|1985.66|0
1652410800000|2022-05-13 03:00:00|1987.58|1986.08|1987.36|1985.86|1987.59|1986.09|1987.14|1985.64|0
1652411100000|2022-05-13 03:05:00|1987.15|1985.65|1988.49|1986.99|1988.51|1987.01|1987.14|1985.64|0
1652411400000|2022-05-13 03:10:00|1988.5|1987|1988.5|1987|1988.51|1987.01|1988.05|1986.55|0
1652411700000|2022-05-13 03:15:00|1988.51|1987.01|1990.75|1989.25|1990.95|1989.45|1988.5|1987|0
1652412000000|2022-05-13 03:20:00|1990.74|1989.24|1992.53|1991.03|1992.54|1991.04|1990.32|1988.82|0
1652412300000|2022-05-13 03:25:00|1992.52|1991.02|1992.12|1990.62|1992.54|1991.04|1991.21|1989.71|0
1652412600000|2022-05-13 03:30:00|1992.55|1991.05|1992.97|1991.47|1993.92|1992.42|1992.12|1990.62|0
1652412900000|2022-05-13 03:35:00|1992.98|1991.48|1993.83|1992.33|1993.84|1992.34|1992.95|1991.45|0
1652413200000|2022-05-13 03:40:00|1993.61|1992.11|1994.27|1992.77|1994.27|1992.77|1993.61|1992.11|0
1652413500000|2022-05-13 03:45:00|1994.26|1992.76|1993.38|1991.88|1994.26|1992.76|1992.89|1991.39|0
1652413800000|2022-05-13 03:50:00|1993.39|1991.89|1992.51|1991.01|1994.25|1992.75|1992.5|1991|0
1652414100000|2022-05-13 03:55:00|1992.72|1991.22|1992.3|1990.8|1992.96|1991.46|1991.65|1990.15|0
1652414400000|2022-05-13 04:00:00|1992.29|1990.79|1990.25|1988.75|1992.51|1991.01|1990.25|1988.75|0
1652414700000|2022-05-13 04:05:00|1990.24|1988.74|1990.26|1988.76|1990.68|1989.18|1989.79|1988.29|0
1652415000000|2022-05-13 04:10:00|1990.25|1988.75|1990.22|1988.72|1990.25|1988.75|1989.34|1987.84|0
1652415300000|2022-05-13 04:15:00|1990.23|1988.73|1990.19|1988.69|1990.44|1988.94|1989.78|1988.28|0
1652415600000|2022-05-13 04:20:00|1990.4|1988.9|1991.09|1989.59|1991.09|1989.59|1990.19|1988.69|0
1652415900000|2022-05-13 04:25:00|1991.08|1989.58|1991.08|1989.58|1991.1|1989.6|1990.64|1989.14|0
1652416200000|2022-05-13 04:30:00|1991.07|1989.57|1989.79|1988.29|1991.09|1989.59|1989.51|1988.01|0
1652416500000|2022-05-13 04:35:00|1989.8|1988.3|1989.39|1987.89|1990.24|1988.74|1989.37|1987.87|0
1652416800000|2022-05-13 04:40:00|1989.4|1987.9|1989.4|1987.9|1989.83|1988.33|1989.38|1987.88|0
1652417100000|2022-05-13 04:45:00|1989.39|1987.89|1990.26|1988.76|1990.26|1988.76|1989.39|1987.89|0
1652417400000|2022-05-13 04:50:00|1990.25|1988.75|1990.7|1989.2|1990.94|1989.44|1990.25|1988.75|0
1652417700000|2022-05-13 04:55:00|1990.71|1989.21|1990.09|1988.59|1990.72|1989.22|1989.88|1988.38|0
1652418000000|2022-05-13 05:00:00|1990.1|1988.6|1989.23|1987.73|1990.52|1989.02|1988.78|1987.28|0
1652418300000|2022-05-13 05:05:00|1989.22|1987.72|1990.1|1988.6|1990.13|1988.63|1988.78|1987.28|0
1652418600000|2022-05-13 05:10:00|1990.01|1988.51|1989.89|1988.39|1990.79|1989.29|1989.88|1988.38|0
1652418900000|2022-05-13 05:15:00|1989.9|1988.4|1990.31|1988.81|1990.33|1988.83|1989.29|1987.79|0
1652419200000|2022-05-13 05:20:00|1990.52|1989.02|1989.88|1988.38|1991.61|1990.11|1989.87|1988.37|0
1652419500000|2022-05-13 05:25:00|1989.87|1988.37|1989.4|1987.9|1989.87|1988.37|1987.68|1986.18|0
1652419800000|2022-05-13 05:30:00|1989.39|1987.89|1990.24|1988.74|1990.71|1989.21|1988.52|1987.02|0
1652420100000|2022-05-13 05:35:00|1990.23|1988.73|1990.71|1989.21|1990.72|1989.22|1990.23|1988.73|0
1652420400000|2022-05-13 05:40:00|1990.7|1989.2|1990.69|1989.19|1991.33|1989.83|1990.25|1988.75|0
1652420700000|2022-05-13 05:45:00|1990.7|1989.2|1990.66|1989.16|1991.54|1990.04|1989.8|1988.3|0
1652421000000|2022-05-13 05:50:00|1990.45|1988.95|1991.1|1989.6|1991.1|1989.6|1989.79|1988.29|0
1652421300000|2022-05-13 05:55:00|1991.53|1990.03|1991.11|1989.61|1991.55|1990.05|1990.24|1988.74|0
1652421600000|2022-05-13 06:00:00|1989.84|1988.34|1988.07|1986.57|1990.29|1988.79|1987.64|1986.14|0
1652421900000|2022-05-13 06:05:00|1988.06|1986.56|1987.6|1986.1|1989.4|1987.9|1987.43|1985.93|0
1652422200000|2022-05-13 06:10:00|1988.02|1986.52|1984.56|1983.06|1988.03|1986.53|1984.55|1983.05|0
1652422500000|2022-05-13 06:15:00|1984.13|1982.63|1982.43|1980.93|1984.14|1982.64|1982.35|1980.85|0
1652422800000|2022-05-13 06:20:00|1982.01|1980.51|1984.59|1983.09|1985.24|1983.74|1982|1980.5|0
1652423100000|2022-05-13 06:25:00|1984.58|1983.08|1984.19|1982.69|1985.53|1984.03|1983.76|1982.26|0
1652423400000|2022-05-13 06:30:00|1984.18|1982.68|1986.37|1984.97|1986.37|1984.97|1983.29|1981.79|98
1652423700000|2022-05-13 06:35:00|1986.25|1984.85|1989|1987.6|1989|1987.6|1985.87|1984.47|36
1652424000000|2022-05-13 06:40:00|1989.12|1987.72|1989.62|1988.22|1989.62|1988.22|1988.62|1987.22|18
1652424300000|2022-05-13 06:45:00|1989.75|1988.35|1989.75|1988.35|1989.75|1988.35|1987.25|1985.85|22
1652424600000|2022-05-13 06:50:00|1989.62|1988.22|1990.5|1989.1|1991.62|1990.22|1989.62|1988.22|37
1652424900000|2022-05-13 06:55:00|1990.12|1988.62|1989.17|1987.67|1990.99|1989.49|1987.88|1986.38|0
1652425200000|2022-05-13 07:00:00|1988.75|1987.25|1981.92|1981.42|1988.75|1987.42|1980.55|1980.05|3447
1652425500000|2022-05-13 07:05:00|1981.8|1981.3|1984.55|1984.05|1985.8|1985.3|1981.05|1980.55|2874
1652425800000|2022-05-13 07:10:00|1984.8|1984.3|1987.92|1987.42|1988.3|1987.8|1984.05|1983.55|1749
1652426100000|2022-05-13 07:15:00|1988.3|1987.8|1983.05|1982.55|1989.05|1988.55|1983.05|1982.55|1918
1652426400000|2022-05-13 07:20:00|1983.17|1982.67|1989.17|1988.67|1989.92|1989.42|1982.17|1981.67|1715
1652426700000|2022-05-13 07:25:00|1989.05|1988.55|1989.8|1989.3|1991.05|1990.55|1986.3|1985.8|1310
1652427000000|2022-05-13 07:30:00|1989.67|1989.17|1990.55|1990.05|1991.17|1990.67|1988.8|1988.3|1107
1652427300000|2022-05-13 07:35:00|1990.8|1990.3|1994.05|1993.55|1994.3|1993.8|1988.8|1988.3|1451
1652427600000|2022-05-13 07:40:00|1993.68|1993.18|1996.93|1996.43|1996.93|1996.43|1992.93|1992.43|1296
1652427900000|2022-05-13 07:45:00|1997.18|1996.68|1995.8|1995.3|1998.3|1997.8|1995.43|1994.93|1595
1652428200000|2022-05-13 07:50:00|1995.93|1995.43|1993.93|1993.43|1996.68|1996.18|1993.68|1993.18|1217
1652428500000|2022-05-13 07:55:00|1993.8|1993.3|1993.43|1992.93|1995.18|1994.68|1992.18|1991.68|1018
1652428800000|2022-05-13 08:00:00|1993.18|1992.68|1997.43|1996.93|1998.18|1997.68|1993.18|1992.68|1125
1652429100000|2022-05-13 08:05:00|1997.68|1997.18|1999.93|1999.43|2000.43|1999.93|1997.18|1996.68|884
1652429400000|2022-05-13 08:10:00|2000.05|1999.55|1999.05|1998.55|2000.18|1999.68|1997.43|1996.93|949
1652429700000|2022-05-13 08:15:00|1999.18|1998.68|1998.68|1998.18|2000.93|2000.43|1998.68|1998.18|864
1652430000000|2022-05-13 08:20:00|1998.93|1998.43|2004.68|2004.18|2004.93|2004.43|1998.68|1998.18|723
1652430300000|2022-05-13 08:25:00|2004.55|2004.05|2002.68|2002.18|2005.43|2004.93|2002.68|2002.18|778
1652430600000|2022-05-13 08:30:00|2002.55|2002.05|1999.68|1999.18|2002.93|2002.43|1999.43|1998.93|1073
1652430900000|2022-05-13 08:35:00|1999.8|1999.3|1999.18|1998.68|1999.93|1999.43|1998.68|1998.18|669
1652431200000|2022-05-13 08:40:00|1998.93|1998.43|1997.93|1997.43|1999.43|1998.93|1997.43|1996.93|595
1652431500000|2022-05-13 08:45:00|1997.68|1997.18|1997.3|1996.8|1997.68|1997.18|1996.43|1995.93|691
1652431800000|2022-05-13 08:50:00|1997.18|1996.68|2000.43|1999.93|2000.43|1999.93|1996.93|1996.43|650
1652432100000|2022-05-13 08:55:00|2000.55|2000.05|2000.68|2000.18|2001.18|2000.68|1999.18|1998.68|483
1652432400000|2022-05-13 09:00:00|2000.55|2000.05|2000.43|1999.93|2001.93|2001.43|2000.18|1999.68|563
1652432700000|2022-05-13 09:05:00|2000.68|2000.18|2001.3|2000.8|2001.3|2000.8|1999.18|1998.68|595
1652433000000|2022-05-13 09:10:00|2001.43|2000.93|1999.93|1999.43|2001.43|2000.93|1999.68|1999.18|567
1652433300000|2022-05-13 09:15:00|2000.05|1999.55|1998.43|1997.93|2000.18|1999.68|1997.93|1997.43|542
1652433600000|2022-05-13 09:20:00|1998.55|1998.05|1996.43|1995.93|1998.55|1998.05|1996.43|1995.93|751
1652433900000|2022-05-13 09:25:00|1996.18|1995.68|1995.93|1995.43|1997.68|1997.18|1995.05|1994.55|785
1652434200000|2022-05-13 09:30:00|1996.05|1995.55|1994.55|1994.05|1997.43|1996.93|1993.68|1993.18|813
1652434500000|2022-05-13 09:35:00|1994.43|1993.93|1995.43|1994.93|1995.8|1995.3|1994.43|1993.93|469
1652434800000|2022-05-13 09:40:00|1995.3|1994.8|1995.93|1995.43|1995.93|1995.43|1994.8|1994.3|496
1652435100000|2022-05-13 09:45:00|1996.05|1995.55|1994.05|1993.55|1996.43|1995.93|1993.68|1993.18|540
1652435400000|2022-05-13 09:50:00|1993.93|1993.43|1991.43|1990.93|1994.18|1993.68|1991.43|1990.93|857
1652435700000|2022-05-13 09:55:00|1991.55|1991.05|1993.43|1992.93|1993.93|1993.43|1990.55|1990.05|1058
1652436000000|2022-05-13 10:00:00|1993.55|1993.05|1995.68|1995.18|1995.68|1995.18|1993.43|1992.93|513
1652436300000|2022-05-13 10:05:00|1995.43|1994.93|1994.93|1994.43|1995.68|1995.18|1994.43|1993.93|482
1652436600000|2022-05-13 10:10:00|1995.05|1994.55|1996.43|1995.93|1996.43|1995.93|1994.18|1993.68|443
1652436900000|2022-05-13 10:15:00|1996.3|1995.8|1995.68|1995.18|1997.18|1996.68|1995.18|1994.68|384
1652437200000|2022-05-13 10:20:00|1995.55|1995.05|1997.18|1996.68|1997.43|1996.93|1995.43|1994.93|377
1652437500000|2022-05-13 10:25:00|1997.05|1996.55|1997.43|1996.93|1997.93|1997.43|1996.8|1996.3|303
1652437800000|2022-05-13 10:30:00|1997.18|1996.68|1997.93|1997.43|1998.18|1997.68|1996.43|1995.93|434
1652438100000|2022-05-13 10:35:00|1998.05|1997.55|2000.43|1999.93|2000.43|1999.93|1997.68|1997.18|566
1652438400000|2022-05-13 10:40:00|2000.55|2000.05|2001.18|2000.68|2001.55|2001.05|2000.18|1999.68|380
1652438700000|2022-05-13 10:45:00|2001.3|2000.8|2000.3|1999.8|2001.3|2000.8|1999.18|1998.68|289
1652439000000|2022-05-13 10:50:00|2000.18|1999.68|1999.93|1999.43|2000.68|2000.18|1999.55|1999.05|273
1652439300000|2022-05-13 10:55:00|2000.18|1999.68|2000.18|1999.68|2000.68|2000.18|1999.68|1999.18|491
1652439600000|2022-05-13 11:00:00|1999.93|1999.43|2002.43|2001.93|2002.43|2001.93|1999.93|1999.43|625
1652439900000|2022-05-13 11:05:00|2002.3|2001.8|2001.18|2000.68|2002.3|2001.8|2000.3|1999.8|432
1652440200000|2022-05-13 11:10:00|2000.93|2000.43|2002.18|2001.68|2002.18|2001.68|2000.8|2000.3|712
1652440500000|2022-05-13 11:15:00|2001.93|2001.43|2001.68|2001.18|2002.18|2001.68|2000.93|2000.43|515
1652440800000|2022-05-13 11:20:00|2001.43|2000.93|2003.18|2002.68|2003.18|2002.68|2001.43|2000.93|398
1652441100000|2022-05-13 11:25:00|2003.05|2002.55|2001.68|2001.18|2003.18|2002.68|2000.93|2000.43|460
1652441400000|2022-05-13 11:30:00|2001.55|2001.05|2001.18|2000.68|2001.68|2001.18|2000.43|1999.93|472
1652441700000|2022-05-13 11:35:00|2001.05|2000.55|2001.55|2001.05|2001.68|2001.18|2000.43|1999.93|788
1652442000000|2022-05-13 11:40:00|2001.43|2000.93|2001.18|2000.68|2002.18|2001.68|2000.8|2000.3|248
1652442300000|2022-05-13 11:45:00|2001.05|2000.55|2000.43|1999.93|2001.18|2000.68|1999.43|1998.93|695
1652442600000|2022-05-13 11:50:00|2000.3|1999.8|2000.93|2000.43|2001.05|2000.55|1999.93|1999.43|230
1652442900000|2022-05-13 11:55:00|2001.05|2000.55|2003.68|2003.18|2003.93|2003.43|2000.8|2000.3|585
1652443200000|2022-05-13 12:00:00|2003.8|2003.3|2002.68|2002.18|2003.93|2003.43|2002.55|2002.05|598
1652443500000|2022-05-13 12:05:00|2002.43|2001.93|2003.43|2002.93|2003.68|2003.18|2002.18|2001.68|522
1652443800000|2022-05-13 12:10:00|2003.68|2003.18|2003.68|2003.18|2004.05|2003.55|2003.18|2002.68|460
1652444100000|2022-05-13 12:15:00|2003.55|2003.05|2005.18|2004.68|2005.18|2004.68|2003.43|2002.93|700
1652444400000|2022-05-13 12:20:00|2005.43|2004.93|2002.68|2002.18|2005.68|2005.18|2002.43|2001.93|690
1652444700000|2022-05-13 12:25:00|2002.55|2002.05|2004.68|2004.18|2004.68|2004.18|2002.18|2001.68|395
1652445000000|2022-05-13 12:30:00|2004.43|2003.93|2004.93|2004.43|2004.93|2004.43|2003.3|2002.8|403
1652445300000|2022-05-13 12:35:00|2004.8|2004.3|2005.68|2005.18|2005.68|2005.18|2004.43|2003.93|312
1652445600000|2022-05-13 12:40:00|2005.8|2005.3|2005.68|2005.18|2005.93|2005.43|2004.8|2004.3|542
1652445900000|2022-05-13 12:45:00|2005.8|2005.3|2007.18|2006.68|2007.43|2006.93|2005.8|2005.3|485
1652446200000|2022-05-13 12:50:00|2006.93|2006.43|2006.93|2006.43|2007.43|2006.93|2006.43|2005.93|277
1652446500000|2022-05-13 12:55:00|2006.8|2006.3|2006.93|2006.43|2008.18|2007.68|2006.43|2005.93|503
1652446800000|2022-05-13 13:00:00|2007.05|2006.55|2006.93|2006.43|2007.55|2007.05|2005.93|2005.43|587
1652447100000|2022-05-13 13:05:00|2007.05|2006.55|2004.43|2003.93|2007.43|2006.93|2003.68|2003.18|807
1652447400000|2022-05-13 13:10:00|2004.3|2003.8|2001.93|2001.43|2004.3|2003.8|2001.3|2000.8|745
1652447700000|2022-05-13 13:15:00|2002.05|2001.55|2001.18|2000.68|2002.55|2002.05|2001.18|2000.68|586
1652448000000|2022-05-13 13:20:00|2000.93|2000.43|1999.43|1998.93|2001.43|2000.93|1999.18|1998.68|585
1652448300000|2022-05-13 13:25:00|1999.18|1998.68|1999.18|1998.68|1999.43|1998.93|1998.18|1997.68|1024
1652448600000|2022-05-13 13:30:00|1999.43|1998.93|2001.18|2000.68|2002.93|2002.43|1999.43|1998.93|1402
1652448900000|2022-05-13 13:35:00|2000.93|2000.43|2002.55|2002.05|2004.05|2003.55|1999.55|1999.05|1201
1652449200000|2022-05-13 13:40:00|2002.43|2001.93|2003.93|2003.43|2004.43|2003.93|2000.43|1999.93|769
1652449500000|2022-05-13 13:45:00|2004.18|2003.68|2001.8|2001.3|2005.43|2004.93|2001.68|2001.18|1299
1652449800000|2022-05-13 13:50:00|2001.93|2001.43|2006.18|2005.68|2006.18|2005.68|2001.68|2001.18|1124
1652450100000|2022-05-13 13:55:00|2006.3|2005.8|2007.8|2007.3|2008.8|2008.3|2005.93|2005.43|1751
1652450400000|2022-05-13 14:00:00|2007.68|2007.18|2010.3|2009.8|2010.93|2010.43|2007.18|2006.68|1259
1652450700000|2022-05-13 14:05:00|2010.8|2010.3|2011.43|2010.93|2011.68|2011.18|2009.43|2008.93|793
1652451000000|2022-05-13 14:10:00|2011.34|2010.84|2012.09|2011.59|2015.46|2014.96|2010.84|2010.34|1673
1652451300000|2022-05-13 14:15:00|2011.96|2011.46|2013.09|2012.59|2015.21|2014.71|2011.59|2011.09|1043
1652451600000|2022-05-13 14:20:00|2013.21|2012.71|2015.09|2014.59|2016.46|2015.96|2012.71|2012.21|1014
1652451900000|2022-05-13 14:25:00|2015.21|2014.71|2013.84|2013.34|2016.09|2015.59|2013.84|2013.34|950
1652452200000|2022-05-13 14:30:00|2014.09|2013.59|2013.34|2012.84|2014.09|2013.59|2012.59|2012.09|840
1652452500000|2022-05-13 14:35:00|2013.21|2012.71|2011.71|2011.21|2013.59|2013.09|2011.09|2010.59|939
1652452800000|2022-05-13 14:40:00|2011.84|2011.34|2010.59|2010.09|2012.59|2012.09|2010.09|2009.59|599
1652453100000|2022-05-13 14:45:00|2010.34|2009.84|2007.84|2007.34|2010.34|2009.84|2007.59|2007.09|1098
1652453400000|2022-05-13 14:50:00|2007.59|2007.09|2008.84|2008.34|2008.84|2008.34|2007.59|2007.09|872
1652453700000|2022-05-13 14:55:00|2009.09|2008.59|2007.71|2007.21|2010.34|2009.84|2007.59|2007.09|887
1652454000000|2022-05-13 15:00:00|2007.84|2007.34|2007.34|2006.84|2009.46|2008.96|2007.09|2006.59|1213
1652454300000|2022-05-13 15:05:00|2007.59|2007.09|2008.09|2007.59|2009.59|2009.09|2007.46|2006.96|741
1652454600000|2022-05-13 15:10:00|2008.21|2007.71|2007.96|2007.46|2009.09|2008.59|2007.34|2006.84|1197
1652454900000|2022-05-13 15:15:00|2008.09|2007.59|2009.34|2008.84|2009.84|2009.34|2007.34|2006.84|1323
1652455200000|2022-05-13 15:20:00|2009.59|2009.09|2010.84|2009.34|2011.84|2011.34|2008.84|2008.34|2118
1652455500000|2022-05-13 15:25:00|2010.83|2009.33|2013.02|2011.52|2013.03|2011.53|2010.4|2008.9|1321
1652455800000|2022-05-13 15:30:00|2013.03|2011.53|2014.04|2012.64|2014.66|2013.26|2010.41|2009.01|463
1652456100000|2022-05-13 15:35:00|2013.91|2012.51|2013.41|2012.01|2014.41|2013.01|2013.04|2011.64|48
1652456400000|2022-05-13 15:40:00|2013.54|2012.14|2012.54|2011.14|2013.54|2012.14|2010.79|2009.39|88
1652456700000|2022-05-13 15:45:00|2011.66|2010.26|2013.41|2012.01|2013.41|2012.01|2011.41|2010.01|107
1652457000000|2022-05-13 15:50:00|2012.29|2010.89|2014.04|2012.64|2014.04|2012.64|2011.91|2010.51|25
1652457300000|2022-05-13 15:55:00|2012.91|2011.51|2013.15|2011.65|2013.54|2012.14|2011.66|2010.26|12
1652457600000|2022-05-13 16:00:00|2013.27|2011.77|2014.4|2012.9|2014.41|2012.91|2012.2|2010.7|0
1652457900000|2022-05-13 16:05:00|2014.39|2012.89|2016.64|2015.14|2017.16|2015.66|2013.86|2012.36|0
1652458200000|2022-05-13 16:10:00|2017.16|2015.66|2017.76|2016.26|2018.86|2017.36|2016.06|2014.56|0
1652458500000|2022-05-13 16:15:00|2017.77|2016.27|2017.16|2015.66|2018.83|2017.33|2016.65|2015.15|0
1652458800000|2022-05-13 16:20:00|2017.15|2015.65|2016.97|2015.47|2017.19|2015.69|2016|2014.5|0
1652459100000|2022-05-13 16:25:00|2016.96|2015.46|2017.99|2016.49|2018|2016.5|2015.81|2014.31|0
1652459400000|2022-05-13 16:30:00|2018|2016.5|2018.08|2016.58|2019.16|2017.66|2018|2016.5|0
1652459700000|2022-05-13 16:35:00|2018.07|2016.57|2018.61|2017.11|2018.64|2017.14|2018.07|2016.57|0
1652460000000|2022-05-13 16:40:00|2018.62|2017.12|2018.59|2017.09|2019.19|2017.69|2018.08|2016.58|0
1652460300000|2022-05-13 16:45:00|2017.46|2015.96|2016.01|2014.51|2017.85|2016.35|2016.01|2014.51|0
1652460600000|2022-05-13 16:50:00|2016|2014.5|2015|2013.5|2016.01|2014.51|2014.06|2012.56|0
1652460900000|2022-05-13 16:55:00|2015.01|2013.51|2016.39|2014.89|2016.6|2015.1|2015.01|2013.51|0
1652461200000|2022-05-13 17:00:00|2016.38|2014.88|2016.41|2014.91|2017.31|2015.81|2015.5|2014|0
1652461500000|2022-05-13 17:05:00|2016.42|2014.92|2014.9|2013.4|2016.42|2014.92|2014.03|2012.53|0
1652461800000|2022-05-13 17:10:00|2014.91|2013.41|2015.36|2013.86|2015.8|2014.3|2014|2012.5|0
1652462100000|2022-05-13 17:15:00|2016.05|2014.55|2014.36|2012.86|2016.05|2014.55|2013.81|2012.31|0
1652462400000|2022-05-13 17:20:00|2014.37|2012.87|2014.94|2013.44|2014.94|2013.44|2013.22|2011.72|0
1652462700000|2022-05-13 17:25:00|2014.93|2013.43|2013.78|2012.28|2015.78|2014.28|2013.27|2011.77|0
1652463000000|2022-05-13 17:30:00|2013.52|2012.02|2014.43|2012.93|2014.87|2013.37|2013.08|2011.58|0
1652463300000|2022-05-13 17:35:00|2014.44|2012.94|2012.98|2011.48|2014.44|2012.94|2012.97|2011.47|0
1652463600000|2022-05-13 17:40:00|2012.97|2011.47|2011.59|2010.09|2012.98|2011.48|2011.14|2009.64|0
1652463900000|2022-05-13 17:45:00|2011.6|2010.1|2012.55|2011.05|2012.56|2011.06|2010.23|2008.73|0
1652464200000|2022-05-13 17:50:00|2012.54|2011.04|2012.11|2010.61|2012.61|2011.11|2011.22|2009.72|0
1652464500000|2022-05-13 17:55:00|2011.9|2010.4|2009.99|2008.49|2012.12|2010.62|2009.4|2007.9|0
1652464800000|2022-05-13 18:00:00|2009.98|2008.48|2006.06|2004.56|2009.99|2008.49|2005.39|2003.89|0
1652465100000|2022-05-13 18:05:00|2005.85|2004.35|2007.68|2006.18|2008.14|2006.64|2004.91|2003.41|0
1652465400000|2022-05-13 18:10:00|2007.69|2006.19|2006.35|2004.85|2009.03|2007.53|2006.33|2004.83|0
1652465700000|2022-05-13 18:15:00|2006.34|2004.84|2008.59|2007.09|2008.59|2007.09|2005.88|2004.38|0
1652466000000|2022-05-13 18:20:00|2008.6|2007.1|2006.77|2005.27|2008.6|2007.1|2006.29|2004.79|0
1652466300000|2022-05-13 18:25:00|2007.19|2005.69|2006.8|2005.3|2007.67|2006.17|2005.84|2004.34|0
1652466600000|2022-05-13 18:30:00|2006.79|2005.29|2009.06|2007.56|2011.33|2009.83|2006.79|2005.29|0
1652466900000|2022-05-13 18:35:00|2008.85|2007.35|2008.58|2007.08|2009.09|2007.59|2007.24|2005.74|0
1652467200000|2022-05-13 18:40:00|2008.57|2007.07|2010.37|2008.87|2010.81|2009.31|2007.9|2006.4|0
1652467500000|2022-05-13 18:45:00|2010.38|2008.88|2007.99|2006.49|2010.38|2008.88|2007.08|2005.58|0
1652467800000|2022-05-13 18:50:00|2007.98|2006.48|2011.41|2009.91|2011.41|2009.91|2007.76|2006.26|0
1652468100000|2022-05-13 18:55:00|2011.43|2009.93|2010.02|2008.52|2011.43|2009.93|2009.12|2007.62|0
1652468400000|2022-05-13 19:00:00|2010.03|2008.53|2008.47|2006.97|2010.95|2009.45|2008.12|2006.62|0
1652468700000|2022-05-13 19:05:00|2008.48|2006.98|2010.73|2009.23|2010.74|2009.24|2008.47|2006.97|0
1652469000000|2022-05-13 19:10:00|2010.74|2009.24|2012.1|2010.6|2012.11|2010.61|2010.29|2008.79|0
1652469300000|2022-05-13 19:15:00|2012.11|2010.61|2011.38|2009.88|2012.27|2010.77|2010.44|2008.94|0
1652469600000|2022-05-13 19:20:00|2011.37|2009.87|2010.68|2009.18|2011.85|2010.35|2010.03|2008.53|0
1652469900000|2022-05-13 19:25:00|2010.67|2009.17|2008.69|2007.19|2011.11|2009.61|2007.32|2005.82|0
1652470200000|2022-05-13 19:30:00|2008.7|2007.2|2005.43|2003.93|2009.15|2007.65|2004.99|2003.49|0
1652470500000|2022-05-13 19:35:00|2005.44|2003.94|2005.99|2004.49|2007.38|2005.88|2004.07|2002.57|0
1652470800000|2022-05-13 19:40:00|2006|2004.5|2007.16|2005.66|2008.27|2006.77|2005.76|2004.26|0
1652471100000|2022-05-13 19:45:00|2008.05|2006.55|2007.73|2006.23|2009.2|2007.7|2005.24|2003.74|0
1652471400000|2022-05-13 19:50:00|2007.72|2006.22|2007.41|2005.91|2009.12|2007.62|2004.04|2002.54|0
1652471700000|2022-05-13 19:55:00|2007.42|2005.92|2009.58|2008.08|2009.58|2008.08|2005.69|2004.19|0
1652472000000|2022-05-13 20:00:00|2008.28|2006.78|2005.33|2003.83|2008.28|2006.78|2004.84|2003.34|0
1652472300000|2022-05-13 20:05:00|2005.34|2003.84|2004|2002.5|2005.55|2004.05|2003.82|2002.32|0
1652472600000|2022-05-13 20:10:00|2004.01|2002.51|2004.22|2002.72|2004.98|2003.48|2003.91|2002.41|0
1652472900000|2022-05-13 20:15:00|2004.23|2002.73|2006.44|2004.94|2006.66|2005.16|2004.23|2002.73|0
1652473200000|2022-05-13 20:20:00|2006.45|2004.95|2006.97|2005.47|2007.59|2006.09|2005.95|2004.45|0
1652473500000|2022-05-13 20:25:00|2006.93|2005.43|2007.45|2005.95|2007.67|2006.17|2006.75|2005.25|0
1652473800000|2022-05-13 20:30:00|2007.41|2005.91|2007.59|2006.09|2007.68|2006.18|2007.14|2005.64|0
1652474100000|2022-05-13 20:35:00|2007.64|2006.14|2007.37|2005.87|2007.99|2006.49|2007.28|2005.78|0
1652474400000|2022-05-13 20:40:00|2007.28|2005.78|2006.95|2005.45|2007.37|2005.87|2006.73|2005.23|0
1652474700000|2022-05-13 20:45:00|2006.96|2005.46|2006.11|2004.61|2007.35|2005.85|2006.02|2004.52|0
1652475000000|2022-05-13 20:50:00|2006.02|2004.52|2004.91|2003.41|2006.33|2004.83|2004.91|2003.41|0
1652475300000|2022-05-13 20:55:00|2004.96|2003.46|2004.95|2003.45|2005.48|2003.98|2004.69|2003.19|0
1652475600000|2022-05-13 21:00:00|2004.99|2003.49|2004.99|2003.49|2004.99|2003.49|2004.99|2003.49|0
1652652000000|2022-05-15 22:00:00|2007.52|2006.02|2013.17|2011.67|2013.17|2011.67|2007.39|2005.89|0
1652652300000|2022-05-15 22:05:00|2013.13|2011.63|2013.5|2012|2014.58|2013.08|2011.82|2010.32|0
1652652600000|2022-05-15 22:10:00|2013.59|2012.09|2015.23|2013.73|2015.67|2014.17|2013.45|2011.95|0
1652652900000|2022-05-15 22:15:00|2015.18|2013.68|2014.36|2012.86|2015.5|2014|2014.21|2012.71|0
1652653200000|2022-05-15 22:20:00|2014.37|2012.87|2014.85|2013.35|2014.98|2013.48|2013.56|2012.06|0
1652653500000|2022-05-15 22:25:00|2014.76|2013.26|2014.41|2012.91|2014.9|2013.4|2013.96|2012.46|0
1652653800000|2022-05-15 22:30:00|2014.5|2013|2013.44|2011.94|2014.5|2013|2012.91|2011.41|0
1652654100000|2022-05-15 22:35:00|2013.4|2011.9|2013.53|2012.03|2013.75|2012.25|2013.13|2011.63|0
1652654400000|2022-05-15 22:40:00|2013.54|2012.04|2013.93|2012.43|2014.15|2012.65|2012.73|2011.23|0
1652654700000|2022-05-15 22:45:00|2013.89|2012.39|2014.4|2012.9|2015.09|2013.59|2013.22|2011.72|0
1652655000000|2022-05-15 22:50:00|2014.36|2012.86|2014.8|2013.3|2015.29|2013.79|2014|2012.5|0
1652655300000|2022-05-15 22:55:00|2014.84|2013.34|2014.18|2012.68|2014.84|2013.34|2013.51|2012.01|0
1652655600000|2022-05-15 23:00:00|2014.22|2012.72|2013.56|2012.06|2014.36|2012.86|2013.34|2011.84|0
1652655900000|2022-05-15 23:05:00|2013.6|2012.1|2012.23|2010.73|2013.91|2012.41|2011.92|2010.42|0
1652656200000|2022-05-15 23:10:00|2012.32|2010.82|2012.76|2011.26|2013.16|2011.66|2012.14|2010.64|0
1652656500000|2022-05-15 23:15:00|2012.85|2011.35|2013.07|2011.57|2013.65|2012.15|2012.14|2010.64|0
1652656800000|2022-05-15 23:20:00|2012.98|2011.48|2013.47|2011.97|2013.56|2012.06|2012.54|2011.04|0
1652657100000|2022-05-15 23:25:00|2013.46|2011.96|2012.63|2011.13|2014.18|2012.68|2012.49|2010.99|0
1652657400000|2022-05-15 23:30:00|2012.64|2011.14|2014.66|2013.16|2015.06|2013.56|2012.63|2011.13|0
1652657700000|2022-05-15 23:35:00|2014.67|2013.17|2014.18|2012.68|2014.98|2013.48|2014.04|2012.54|0
1652658000000|2022-05-15 23:40:00|2014.27|2012.77|2014.48|2012.98|2014.66|2013.16|2013.65|2012.15|0
1652658300000|2022-05-15 23:45:00|2014.35|2012.85|2015.06|2013.56|2015.68|2014.18|2014.35|2012.85|0
1652658600000|2022-05-15 23:50:00|2015.07|2013.57|2016.61|2015.11|2017.01|2015.51|2014.98|2013.48|0
1652658900000|2022-05-15 23:55:00|2016.53|2015.03|2014.58|2013.08|2016.7|2015.2|2014.35|2012.85|0
1652659200000|2022-05-16 00:00:00|2014.57|2013.07|2012.58|2011.08|2014.8|2013.3|2011.87|2010.37|0
1652659500000|2022-05-16 00:05:00|2012.54|2011.04|2011.61|2010.11|2013.07|2011.57|2010.9|2009.4|0
1652659800000|2022-05-16 00:10:00|2011.74|2010.24|2012.05|2010.55|2013.29|2011.79|2011.43|2009.93|0
1652660100000|2022-05-16 00:15:00|2012.04|2010.54|2009.68|2008.18|2012.04|2010.54|2008.82|2007.32|0
1652660400000|2022-05-16 00:20:00|2009.69|2008.19|2011.38|2009.88|2011.39|2009.89|2009.01|2007.51|0
1652660700000|2022-05-16 00:25:00|2011.39|2009.89|2011.82|2010.32|2011.83|2010.33|2010.94|2009.44|0
1652661000000|2022-05-16 00:30:00|2011.81|2010.31|2010.31|2008.81|2011.81|2010.31|2009.64|2008.14|0
1652661300000|2022-05-16 00:35:00|2010.1|2008.6|2009.23|2007.73|2010.34|2008.84|2009.22|2007.72|0
1652661600000|2022-05-16 00:40:00|2009.44|2007.94|2009.67|2008.17|2009.67|2008.17|2009.22|2007.72|0
1652661900000|2022-05-16 00:45:00|2009.66|2008.16|2009.46|2007.96|2010.53|2009.03|2009.44|2007.94|0
1652662200000|2022-05-16 00:50:00|2009.67|2008.17|2010.13|2008.63|2010.59|2009.09|2009.24|2007.74|0
1652662500000|2022-05-16 00:55:00|2010.14|2008.64|2011|2009.5|2011.03|2009.53|2010.13|2008.63|0
1652662800000|2022-05-16 01:00:00|2011.01|2009.51|2011.45|2009.95|2011.9|2010.4|2010.57|2009.07|0
1652663100000|2022-05-16 01:05:00|2011.46|2009.96|2012.75|2011.25|2012.98|2011.48|2011.46|2009.96|0
1652663400000|2022-05-16 01:10:00|2012.76|2011.26|2012.09|2010.59|2013.18|2011.68|2011.87|2010.37|0
1652663700000|2022-05-16 01:15:00|2011.88|2010.38|2010.12|2008.62|2012.3|2010.8|2009.71|2008.21|0
1652664000000|2022-05-16 01:20:00|2009.91|2008.41|2008.15|2006.65|2009.91|2008.41|2007.06|2005.56|0
1652664300000|2022-05-16 01:25:00|2008.16|2006.66|2007.92|2006.42|2009.25|2007.75|2007.27|2005.77|0
1652664600000|2022-05-16 01:30:00|2007.91|2006.41|2007.93|2006.43|2008.79|2007.29|2007.47|2005.97|0
1652664900000|2022-05-16 01:35:00|2007.94|2006.44|2004.42|2002.92|2008.36|2006.86|2003.95|2002.45|0
1652665200000|2022-05-16 01:40:00|2004.41|2002.91|2005.24|2003.74|2006.14|2004.64|2004.41|2002.91|0
1652665500000|2022-05-16 01:45:00|2005.25|2003.75|2003.08|2001.58|2006.12|2004.62|2002.86|2001.36|0
1652665800000|2022-05-16 01:50:00|2002.87|2001.37|2003.51|2002.01|2003.95|2002.45|2002.65|2001.15|0
1652666100000|2022-05-16 01:55:00|2003.5|2002|2003.46|2001.96|2003.51|2002.01|2002.17|2000.67|0
1652666400000|2022-05-16 02:00:00|2003.45|2001.95|1999.95|1998.45|2003.46|2001.96|1999.92|1998.42|0
1652666700000|2022-05-16 02:05:00|2000.16|1998.66|1999.5|1998|2001.33|1999.83|1998.39|1996.89|0
1652667000000|2022-05-16 02:10:00|1999.51|1998.01|1998.64|1997.14|2000.38|1998.88|1998.19|1996.69|0
1652667300000|2022-05-16 02:15:00|1998.63|1997.13|1997.73|1996.23|1999.52|1998.02|1997.73|1996.23|0
1652667600000|2022-05-16 02:20:00|1997.72|1996.22|1995.88|1994.38|1997.72|1996.22|1993.68|1992.18|0
1652667900000|2022-05-16 02:25:00|1995.87|1994.37|1995.89|1994.39|1996.77|1995.27|1994.99|1993.49|0
1652668200000|2022-05-16 02:30:00|1996.11|1994.61|1996.75|1995.25|1996.77|1995.27|1995|1993.5|0
1652668500000|2022-05-16 02:35:00|1996.54|1995.04|1997.23|1995.73|1998.1|1996.6|1996.11|1994.61|0
1652668800000|2022-05-16 02:40:00|1997.22|1995.72|1997.25|1995.75|1997.68|1996.18|1995.92|1994.42|0
1652669100000|2022-05-16 02:45:00|1997.24|1995.74|1997.02|1995.52|1997.68|1996.18|1996.36|1994.86|0
1652669400000|2022-05-16 02:50:00|1997.23|1995.73|1998.82|1997.32|1998.82|1997.32|1996.77|1995.27|0
1652669700000|2022-05-16 02:55:00|1998.81|1997.31|2001|1999.5|2001.01|1999.51|1998.15|1996.65|0
1652670000000|2022-05-16 03:00:00|2001.01|1999.51|2001.75|2000.25|2002.19|2000.69|2000.56|1999.06|0
1652670300000|2022-05-16 03:05:00|2001.74|2000.24|2001.09|1999.59|2001.76|2000.26|2001.09|1999.59|0
1652670600000|2022-05-16 03:10:00|2000.88|1999.38|2001.31|1999.81|2002.2|2000.7|2000.87|1999.37|0
1652670900000|2022-05-16 03:15:00|2001.3|1999.8|2000.26|1998.76|2001.3|1999.8|1999.54|1998.04|0
1652671200000|2022-05-16 03:20:00|2000.25|1998.75|1999.69|1998.19|2000.25|1998.75|1997.83|1996.33|0
1652671500000|2022-05-16 03:25:00|1999.9|1998.4|2000.77|1999.27|2001|1999.5|1999.22|1997.72|0
1652671800000|2022-05-16 03:30:00|2000.56|1999.06|2001.6|2000.1|2002.27|2000.77|2000.56|1999.06|0
1652672100000|2022-05-16 03:35:00|2001.39|1999.89|2002.49|2000.99|2002.93|2001.43|2001.17|1999.67|0
1652672400000|2022-05-16 03:40:00|2002.48|2000.98|2002.93|2001.43|2002.93|2001.43|2000.97|1999.47|0
1652672700000|2022-05-16 03:45:00|2002.92|2001.42|2001.2|1999.7|2002.94|2001.44|2001.2|1999.7|0
1652673000000|2022-05-16 03:50:00|2001.21|1999.71|2002.53|2001.03|2002.53|2001.03|2001.21|1999.71|0
1652673300000|2022-05-16 03:55:00|2002.52|2001.02|2001.21|1999.71|2002.53|2001.03|2001.21|1999.71|0
1652673600000|2022-05-16 04:00:00|2001.64|2000.14|2002.52|2001.02|2002.94|2001.44|2001.64|2000.14|0
1652673900000|2022-05-16 04:05:00|2002.53|2001.03|2002.52|2001.02|2002.97|2001.47|2002.07|2000.57|0
1652674200000|2022-05-16 04:10:00|2002.53|2001.03|2002.11|2000.61|2002.54|2001.04|2001.66|2000.16|0
1652674500000|2022-05-16 04:15:00|2002.32|2000.82|2003.02|2001.52|2003.03|2001.53|2001.24|1999.74|0
1652674800000|2022-05-16 04:20:00|2003.03|2001.53|2003.91|2002.41|2004.34|2002.84|2003.02|2001.52|0
1652675100000|2022-05-16 04:25:00|2003.9|2002.4|2004.26|2002.76|2004.48|2002.98|2003.15|2001.65|0
1652675400000|2022-05-16 04:30:00|2004.47|2002.97|2004.04|2002.54|2004.49|2002.99|2003.38|2001.88|0
1652675700000|2022-05-16 04:35:00|2004.05|2002.55|2004.64|2003.14|2005.81|2004.31|2004.04|2002.54|0
1652676000000|2022-05-16 04:40:00|2004.65|2003.15|2004.18|2002.68|2005.53|2004.03|2004.17|2002.67|0
1652676300000|2022-05-16 04:45:00|2004.39|2002.89|2004.38|2002.88|2004.59|2003.09|2003.71|2002.21|0
1652676600000|2022-05-16 04:50:00|2004.59|2003.09|2004.48|2002.98|2005.02|2003.52|2004.37|2002.87|0
1652676900000|2022-05-16 04:55:00|2004.49|2002.99|2005.35|2003.85|2005.35|2003.85|2004.47|2002.97|0
1652677200000|2022-05-16 05:00:00|2005.36|2003.86|2004.91|2003.41|2006.23|2004.73|2004.69|2003.19|0
1652677500000|2022-05-16 05:05:00|2004.9|2003.4|2004.95|2003.45|2005.39|2003.89|2003.81|2002.31|0
1652677800000|2022-05-16 05:10:00|2004.96|2003.46|2005.12|2003.62|2007.12|2005.62|2004.51|2003.01|0
1652678100000|2022-05-16 05:15:00|2005.33|2003.83|2004.48|2002.98|2005.34|2003.84|2003.6|2002.1|0
1652678400000|2022-05-16 05:20:00|2004.47|2002.97|2004.48|2002.98|2004.92|2003.42|2003.61|2002.11|0
1652678700000|2022-05-16 05:25:00|2004.26|2002.76|2004.05|2002.55|2004.92|2003.42|2003.6|2002.1|0
1652679000000|2022-05-16 05:30:00|2004.06|2002.56|2004.89|2003.39|2004.92|2003.42|2004.03|2002.53|0
1652679300000|2022-05-16 05:35:00|2004.9|2003.4|2006.66|2005.16|2007.11|2005.61|2004.9|2003.4|0
1652679600000|2022-05-16 05:40:00|2006.65|2005.15|2007.12|2005.62|2007.12|2005.62|2006.21|2004.71|0
1652679900000|2022-05-16 05:45:00|2006.91|2005.41|2006.68|2005.18|2007.12|2005.62|2006.25|2004.75|0
1652680200000|2022-05-16 05:50:00|2006.67|2005.17|2005.79|2004.29|2006.68|2005.18|2004.92|2003.42|0
1652680500000|2022-05-16 05:55:00|2005.58|2004.08|2006.21|2004.71|2006.23|2004.73|2005.34|2003.84|0
1652680800000|2022-05-16 06:00:00|2006.63|2005.13|2003.56|2002.06|2007.5|2006|2003.55|2002.05|0
1652681100000|2022-05-16 06:05:00|2003.55|2002.05|2002.26|2000.76|2004.45|2002.95|2002.25|2000.75|0
1652681400000|2022-05-16 06:10:00|2002.27|2000.77|2001.35|1999.85|2002.71|2001.21|2000.44|1998.94|0
1652681700000|2022-05-16 06:15:00|2001.14|1999.64|2001.35|1999.85|2003.51|2002.01|2000.9|1999.4|0
1652682000000|2022-05-16 06:20:00|2001.56|2000.06|2001.34|1999.84|2002.86|2001.36|2001.33|1999.83|0
1652682300000|2022-05-16 06:25:00|2001.55|2000.05|2001.25|1999.75|2001.82|2000.32|2000.89|1999.39|0
1652682600000|2022-05-16 06:30:00|2001.24|1999.74|2002.79|2001.39|2005.66|2004.26|2000.86|1999.36|60
1652682900000|2022-05-16 06:35:00|2002.66|2001.26|2001.79|2000.39|2002.66|2001.26|2000.66|1999.26|5
1652683200000|2022-05-16 06:40:00|2001.91|2000.51|2001.54|2000.14|2001.91|2000.51|2000.79|1999.39|14
1652683500000|2022-05-16 06:45:00|2001.66|2000.26|2002.16|2000.76|2002.16|2000.76|2001.66|2000.26|24
1652683800000|2022-05-16 06:50:00|2002.29|2000.89|2002.16|2000.76|2002.79|2001.39|2002.16|2000.76|60
1652684100000|2022-05-16 06:55:00|2002|2000.5|2002.86|2001.36|2003.73|2002.23|2001.99|2000.49|0
1652684400000|2022-05-16 07:00:00|2002.44|2000.94|2009.34|2008.84|2009.96|2009.46|2002.01|2000.51|3629
1652684700000|2022-05-16 07:05:00|2009.59|2009.09|2005.59|2005.09|2010.21|2009.71|2002.09|2001.59|2400
1652685000000|2022-05-16 07:10:00|2005.34|2004.84|2006.21|2005.71|2006.59|2006.09|1999.09|1998.59|2086
1652685300000|2022-05-16 07:15:00|2006.09|2005.59|2002.34|2001.84|2008.09|2007.59|2002.34|2001.84|6822
1652685600000|2022-05-16 07:20:00|2002.59|2002.09|1999.09|1998.59|2002.59|2002.09|1998.34|1997.84|1256
1652685900000|2022-05-16 07:25:00|1999.34|1998.84|2003.59|2003.09|2005.59|2005.09|1998.59|1998.09|1431
1652686200000|2022-05-16 07:30:00|2003.71|2003.21|2003.84|2003.34|2004.34|2003.84|2001.34|2000.84|884
1652686500000|2022-05-16 07:35:00|2004.09|2003.59|2005.59|2005.09|2006.34|2005.84|2001.59|2001.09|6022
1652686800000|2022-05-16 07:40:00|2005.32|2004.82|2006.57|2006.07|2007.57|2007.07|2004.69|2004.19|1662
1652687100000|2022-05-16 07:45:00|2006.19|2005.69|2007.57|2007.07|2007.82|2007.32|2004.57|2004.07|1503
1652687400000|2022-05-16 07:50:00|2007.69|2007.19|2005.32|2004.82|2007.82|2007.32|2005.07|2004.57|566
1652687700000|2022-05-16 07:55:00|2004.82|2004.32|2005.82|2005.32|2006.57|2006.07|2004.07|2003.57|582
1652688000000|2022-05-16 08:00:00|2006.07|2005.57|2007.32|2006.82|2008.07|2007.57|2005.94|2005.44|2888
1652688300000|2022-05-16 08:05:00|2007.44|2006.94|2007.82|2007.32|2008.07|2007.57|2005.57|2005.07|1585
1652688600000|2022-05-16 08:10:00|2007.94|2007.44|2011.82|2011.32|2011.82|2011.32|2007.82|2007.32|3897
1652688900000|2022-05-16 08:15:00|2011.69|2011.19|2015.82|2015.32|2016.07|2015.57|2011.57|2011.07|957
1652689200000|2022-05-16 08:20:00|2015.94|2015.44|2016.07|2015.57|2017.69|2017.19|2015.07|2014.57|726
1652689500000|2022-05-16 08:25:00|2016.32|2015.82|2015.07|2014.57|2016.69|2016.19|2014.69|2014.19|646
1652689800000|2022-05-16 08:30:00|2014.82|2014.32|2016.82|2016.32|2017.82|2017.32|2013.57|2013.07|604
1652690100000|2022-05-16 08:35:00|2016.94|2016.44|2017.07|2016.57|2018.32|2017.82|2015.57|2015.07|954
1652690400000|2022-05-16 08:40:00|2017.19|2016.69|2016.82|2016.32|2017.82|2017.32|2015.07|2014.57|1332
1652690700000|2022-05-16 08:45:00|2017.07|2016.57|2019.57|2019.07|2019.57|2019.07|2016.82|2016.32|4896
1652691000000|2022-05-16 08:50:00|2019.69|2019.19|2018.57|2018.07|2020.94|2020.44|2018.32|2017.82|1651
1652691300000|2022-05-16 08:55:00|2018.44|2017.94|2019.07|2018.57|2020.57|2020.07|2017.82|2017.32|1066
1652691600000|2022-05-16 09:00:00|2018.94|2018.44|2016.82|2016.32|2019.32|2018.82|2016.82|2016.32|1020
1652691900000|2022-05-16 09:05:00|2016.57|2016.07|2014.94|2014.44|2016.57|2016.07|2014.57|2014.07|599
1652692200000|2022-05-16 09:10:00|2015.07|2014.57|2013.57|2013.07|2015.32|2014.82|2013.57|2013.07|542
1652692500000|2022-05-16 09:15:00|2013.69|2013.19|2010.32|2009.82|2013.82|2013.32|2010.19|2009.69|762
1652692800000|2022-05-16 09:20:00|2010.19|2009.69|2008.32|2007.82|2010.32|2009.82|2007.82|2007.32|650
1652693100000|2022-05-16 09:25:00|2008.44|2007.94|2008.07|2007.57|2009.57|2009.07|2007.57|2007.07|657
1652693400000|2022-05-16 09:30:00|2008.32|2007.82|2009.32|2008.82|2009.82|2009.32|2007.57|2007.07|611
1652693700000|2022-05-16 09:35:00|2009.07|2008.57|2006.32|2005.82|2009.32|2008.82|2006.32|2005.82|2810
1652694000000|2022-05-16 09:40:00|2006.57|2006.07|2007.32|2006.82|2008.32|2007.82|2005.82|2005.32|438
1652694300000|2022-05-16 09:45:00|2007.44|2006.94|2008.07|2007.57|2008.32|2007.82|2006.82|2006.32|343
1652694600000|2022-05-16 09:50:00|2007.94|2007.44|2007.07|2006.57|2008.32|2007.82|2006.82|2006.32|347
1652694900000|2022-05-16 09:55:00|2006.82|2006.32|2007.07|2006.57|2007.07|2006.57|2005.57|2005.07|612
1652695200000|2022-05-16 10:00:00|2007.32|2006.82|2008.57|2008.07|2009.69|2009.19|2007.32|2006.82|818
1652695500000|2022-05-16 10:05:00|2008.82|2008.32|2009.32|2008.82|2009.57|2009.07|2008.57|2008.07|277
1652695800000|2022-05-16 10:10:00|2009.19|2008.69|2009.07|2008.57|2009.57|2009.07|2008.07|2007.57|883
1652696100000|2022-05-16 10:15:00|2008.94|2008.44|2009.19|2008.69|2009.57|2009.07|2007.57|2007.07|1415
1652696400000|2022-05-16 10:20:00|2009.07|2008.57|2006.57|2006.07|2009.07|2008.57|2006.57|2006.07|257
1652696700000|2022-05-16 10:25:00|2006.94|2006.44|2008.19|2007.69|2009.07|2008.57|2006.82|2006.32|1516
1652697000000|2022-05-16 10:30:00|2008.07|2007.57|2006.57|2006.07|2008.19|2007.69|2005.82|2005.32|301
1652697300000|2022-05-16 10:35:00|2006.82|2006.32|2006.57|2006.07|2007.07|2006.57|2005.32|2004.82|348
1652697600000|2022-05-16 10:40:00|2006.44|2005.94|2007.82|2007.32|2008.32|2007.82|2006.32|2005.82|594
1652697900000|2022-05-16 10:45:00|2007.69|2007.19|2008.82|2008.32|2009.57|2009.07|2007.69|2007.19|433
1652698200000|2022-05-16 10:50:00|2008.69|2008.19|2005.69|2005.19|2008.82|2008.32|2005.57|2005.07|403
1652698500000|2022-05-16 10:55:00|2005.82|2005.32|2006.07|2005.57|2006.82|2006.32|2005.57|2005.07|375
1652698800000|2022-05-16 11:00:00|2006.19|2005.69|2005.82|2005.32|2007.07|2006.57|2005.82|2005.32|548
1652699100000|2022-05-16 11:05:00|2005.57|2005.07|2007.82|2007.32|2008.19|2007.69|2005.57|2005.07|352
1652699400000|2022-05-16 11:10:00|2007.69|2007.19|2008.32|2007.82|2008.32|2007.82|2007.07|2006.57|261
1652699700000|2022-05-16 11:15:00|2008.07|2007.57|2008.57|2008.07|2009.32|2008.82|2007.82|2007.32|325
1652700000000|2022-05-16 11:20:00|2008.69|2008.19|2008.32|2007.82|2009.07|2008.57|2007.32|2006.82|392
1652700300000|2022-05-16 11:25:00|2008.07|2007.57|2006.82|2006.32|2008.32|2007.82|2006.32|2005.82|1873
1652700600000|2022-05-16 11:30:00|2006.57|2006.07|2007.07|2006.57|2007.57|2007.07|2006.07|2005.57|906
1652700900000|2022-05-16 11:35:00|2007.19|2006.69|2008.07|2007.57|2008.57|2008.07|2007.07|2006.57|490
1652701200000|2022-05-16 11:40:00|2008.32|2007.82|2008.44|2007.94|2008.82|2008.32|2007.57|2007.07|640
1652701500000|2022-05-16 11:45:00|2008.32|2007.82|2008.57|2008.07|2008.82|2008.32|2007.57|2007.07|392
1652701800000|2022-05-16 11:50:00|2008.44|2007.94|2008.82|2008.32|2009.07|2008.57|2008.07|2007.57|574
1652702100000|2022-05-16 11:55:00|2008.69|2008.19|2006.32|2005.82|2008.82|2008.32|2006.32|2005.82|422
1652702400000|2022-05-16 12:00:00|2006.44|2005.94|2007.57|2007.07|2007.82|2007.32|2005.57|2005.07|1594
1652702700000|2022-05-16 12:05:00|2007.69|2007.19|2007.82|2007.32|2008.57|2008.07|2007.07|2006.57|550
1652703000000|2022-05-16 12:10:00|2007.94|2007.44|2010.57|2010.07|2010.82|2010.32|2007.82|2007.32|614
1652703300000|2022-05-16 12:15:00|2010.32|2009.82|2011.07|2010.57|2011.07|2010.57|2010.32|2009.82|410
1652703600000|2022-05-16 12:20:00|2011.32|2010.82|2012.82|2012.32|2012.94|2012.44|2011.32|2010.82|640
1652703900000|2022-05-16 12:25:00|2012.57|2012.07|2013.32|2012.82|2013.82|2013.32|2011.82|2011.32|3490
1652704200000|2022-05-16 12:30:00|2013.44|2012.94|2013.07|2012.57|2013.44|2012.94|2011.07|2010.57|1319
1652704500000|2022-05-16 12:35:00|2012.82|2012.32|2010.82|2010.32|2013.69|2013.19|2010.44|2009.94|3193
1652704800000|2022-05-16 12:40:00|2010.32|2009.82|2011.19|2010.69|2011.82|2011.32|2010.07|2009.57|548
1652705100000|2022-05-16 12:45:00|2011.32|2010.82|2010.32|2009.82|2011.32|2010.82|2010.07|2009.57|7922
1652705400000|2022-05-16 12:50:00|2010.44|2009.94|2011.44|2010.94|2011.57|2011.07|2010.07|2009.57|2643
1652705700000|2022-05-16 12:55:00|2011.32|2010.82|2010.19|2009.69|2012.07|2011.57|2009.07|2008.57|1067
1652706000000|2022-05-16 13:00:00|2010.32|2009.82|2011.57|2011.07|2012.32|2011.82|2009.82|2009.32|726
1652706300000|2022-05-16 13:05:00|2011.82|2011.32|2012.82|2012.32|2013.07|2012.57|2011.07|2010.57|2680
1652706600000|2022-05-16 13:10:00|2012.57|2012.07|2013.19|2012.69|2013.57|2013.07|2011.07|2010.57|1212
1652706900000|2022-05-16 13:15:00|2013.07|2012.57|2009.82|2009.32|2013.32|2012.82|2009.32|2008.82|3177
1652707200000|2022-05-16 13:20:00|2009.69|2009.19|2007.69|2007.19|2009.82|2009.32|2006.69|2006.19|1046
1652707500000|2022-05-16 13:25:00|2007.57|2007.07|2007.32|2006.82|2009.07|2008.57|2007.32|2006.82|1581
1652707800000|2022-05-16 13:30:00|2007.44|2006.94|2005.07|2004.57|2009.07|2008.57|2004.32|2003.82|1752
1652708100000|2022-05-16 13:35:00|2005.19|2004.69|2007.07|2006.57|2007.07|2006.57|2001.44|2000.94|1601
1652708400000|2022-05-16 13:40:00|2007.19|2006.69|2004.19|2003.69|2008.82|2008.32|2003.94|2003.44|1353
1652708700000|2022-05-16 13:45:00|2003.94|2003.44|2002.19|2001.69|2005.19|2004.69|1999.82|1999.32|1970
1652709000000|2022-05-16 13:50:00|2002.32|2001.82|2003.82|2003.32|2005.07|2004.57|2000.69|2000.19|1441
1652709300000|2022-05-16 13:55:00|2003.94|2003.44|1999.94|1999.44|2004.57|2004.07|1997.07|1996.57|4592
1652709600000|2022-05-16 14:00:00|2000.32|1999.82|1999.57|1999.07|2001.19|2000.69|1996.82|1996.32|1760
1652709900000|2022-05-16 14:05:00|1999.82|1999.32|2006.32|2005.82|2006.57|2006.07|1999.44|1998.94|1600
1652710200000|2022-05-16 14:10:00|2006.14|2005.64|2006.89|2006.39|2010.01|2009.51|2005.89|2005.39|5789
1652710500000|2022-05-16 14:15:00|2006.64|2006.14|2009.64|2009.14|2010.26|2009.76|2006.64|2006.14|3817
1652710800000|2022-05-16 14:20:00|2009.76|2009.26|2009.89|2009.39|2011.64|2011.14|2008.76|2008.26|1098
1652711100000|2022-05-16 14:25:00|2010.01|2009.51|2011.39|2010.89|2012.14|2011.64|2008.51|2008.01|1258
1652711400000|2022-05-16 14:30:00|2011.26|2010.76|2007.14|2006.64|2011.76|2011.26|2006.64|2006.14|1963
1652711700000|2022-05-16 14:35:00|2007.26|2006.76|2007.64|2007.14|2008.64|2008.14|2006.64|2006.14|1190
1652712000000|2022-05-16 14:40:00|2007.51|2007.01|2009.14|2008.64|2009.39|2008.89|2006.14|2005.64|2706
1652712300000|2022-05-16 14:45:00|2009.26|2008.76|2005.39|2004.89|2009.26|2008.76|2005.14|2004.64|959
1652712600000|2022-05-16 14:50:00|2005.26|2004.76|2004.39|2003.89|2007.01|2006.51|2003.89|2003.39|910
1652712900000|2022-05-16 14:55:00|2004.51|2004.01|2004.64|2004.14|2005.39|2004.89|2003.14|2002.64|774
1652713200000|2022-05-16 15:00:00|2004.39|2003.89|2004.64|2004.14|2005.39|2004.89|2003.64|2003.14|829
1652713500000|2022-05-16 15:05:00|2004.89|2004.39|2006.01|2005.51|2006.14|2005.64|2003.01|2002.51|1373
1652713800000|2022-05-16 15:10:00|2005.76|2005.26|2005.89|2005.39|2006.64|2006.14|2004.89|2004.39|1520
1652714100000|2022-05-16 15:15:00|2005.64|2005.14|2006.89|2006.39|2007.14|2006.64|2005.64|2005.14|1254
1652714400000|2022-05-16 15:20:00|2007.01|2006.51|2006.89|2005.39|2007.51|2007.01|2005.64|2005.14|1114
1652714700000|2022-05-16 15:25:00|2006.88|2005.38|2006.52|2005.02|2006.96|2005.46|2005.11|2003.61|5631
1652715000000|2022-05-16 15:30:00|2006.51|2005.01|2006.09|2004.69|2006.96|2005.46|2002.71|2001.31|2141
1652715300000|2022-05-16 15:35:00|2006.21|2004.81|2007.46|2006.06|2007.71|2006.31|2004.09|2002.69|825
1652715600000|2022-05-16 15:40:00|2007.34|2005.94|2008.46|2007.06|2008.46|2007.06|2006.84|2005.44|3
1652715900000|2022-05-16 15:45:00|2009.59|2008.19|2011.09|2009.69|2011.09|2009.69|2009.59|2008.19|4757
1652716200000|2022-05-16 15:50:00|2010.09|2008.69|2011.96|2010.56|2012.34|2010.94|2010.09|2008.69|13
1652716500000|2022-05-16 15:55:00|2012.34|2010.94|2012.03|2010.53|2012.34|2010.94|2011.09|2009.69|1698
1652716800000|2022-05-16 16:00:00|2012.46|2010.96|2011.11|2009.61|2012.47|2010.97|2011.11|2009.61|0
1652717100000|2022-05-16 16:05:00|2011.1|2009.6|2008.87|2007.37|2011.11|2009.61|2008.38|2006.88|0
1652717400000|2022-05-16 16:10:00|2008.88|2007.38|2007.93|2006.43|2009.31|2007.81|2007.52|2006.02|0
1652717700000|2022-05-16 16:15:00|2007.03|2005.53|2006.47|2004.97|2007.57|2006.07|2004.81|2003.31|0
1652718000000|2022-05-16 16:20:00|2006.46|2004.96|2005.88|2004.38|2007.01|2005.51|2005.3|2003.8|0
1652718300000|2022-05-16 16:25:00|2005.89|2004.39|2007.01|2005.51|2007.57|2006.07|2005.29|2003.79|0
1652718600000|2022-05-16 16:30:00|2007.92|2006.42|2009.28|2007.78|2009.33|2007.83|2007.02|2005.52|0
1652718900000|2022-05-16 16:35:00|2009.29|2007.79|2007.05|2005.55|2010.67|2009.17|2006.83|2005.33|0
1652719200000|2022-05-16 16:40:00|2007.06|2005.56|2007.01|2005.51|2007.92|2006.42|2006.16|2004.66|0
1652719500000|2022-05-16 16:45:00|2007|2005.5|2008.86|2007.36|2008.86|2007.36|2006.12|2004.62|0
1652719800000|2022-05-16 16:50:00|2008.87|2007.37|2006.6|2005.1|2009.09|2007.59|2006.14|2004.64|0
1652720100000|2022-05-16 16:55:00|2006.59|2005.09|2006.62|2005.12|2007.07|2005.57|2005.7|2004.2|0
1652720400000|2022-05-16 17:00:00|2006.61|2005.11|2007.96|2006.46|2007.96|2006.46|2005.26|2003.76|0
1652720700000|2022-05-16 17:05:00|2007.95|2006.45|2009.75|2008.25|2009.76|2008.26|2007.05|2005.55|0
1652721000000|2022-05-16 17:10:00|2009.74|2008.24|2011.56|2010.06|2012.02|2010.52|2009.29|2007.79|0
1652721300000|2022-05-16 17:15:00|2011.77|2010.27|2009.29|2007.79|2012.01|2010.51|2008.85|2007.35|0
1652721600000|2022-05-16 17:20:00|2009.3|2007.8|2012.46|2010.96|2013.37|2011.87|2008.85|2007.35|0
1652721900000|2022-05-16 17:25:00|2012.47|2010.97|2014.71|2013.21|2014.73|2013.23|2012|2010.5|0
1652722200000|2022-05-16 17:30:00|2014.7|2013.2|2015.15|2013.65|2015.64|2014.14|2014.26|2012.76|0
1652722500000|2022-05-16 17:35:00|2015.14|2013.64|2015.17|2013.67|2015.61|2014.11|2013.79|2012.29|0
1652722800000|2022-05-16 17:40:00|2015.16|2013.66|2016.46|2014.96|2016.96|2015.46|2013.77|2012.27|0
1652723100000|2022-05-16 17:45:00|2016.47|2014.97|2014.68|2013.18|2016.47|2014.97|2014.25|2012.75|0
1652723400000|2022-05-16 17:50:00|2014.69|2013.19|2014.72|2013.22|2015.63|2014.13|2014.25|2012.75|0
1652723700000|2022-05-16 17:55:00|2014.71|2013.21|2014.71|2013.21|2015.64|2014.14|2014.24|2012.74|0
1652724000000|2022-05-16 18:00:00|2014.72|2013.22|2015.43|2013.93|2015.65|2014.15|2013.13|2011.63|0
1652724300000|2022-05-16 18:05:00|2015.64|2014.14|2017.02|2015.52|2017.47|2015.97|2015.43|2013.93|0
1652724600000|2022-05-16 18:10:00|2016.81|2015.31|2015.63|2014.13|2016.81|2015.31|2014.77|2013.27|0
1652724900000|2022-05-16 18:15:00|2015.64|2014.14|2016.48|2014.98|2017.39|2015.89|2015.17|2013.67|0
1652725200000|2022-05-16 18:20:00|2016.49|2014.99|2018.01|2016.51|2018.25|2016.75|2016.04|2014.54|0
1652725500000|2022-05-16 18:25:00|2018.22|2016.72|2019.56|2018.06|2019.57|2018.07|2016.91|2015.41|0
1652725800000|2022-05-16 18:30:00|2019.57|2018.07|2019.56|2018.06|2020.46|2018.96|2019.11|2017.61|0
1652726100000|2022-05-16 18:35:00|2019.57|2018.07|2018.68|2017.18|2019.57|2018.07|2017.76|2016.26|0
1652726400000|2022-05-16 18:40:00|2019.11|2017.61|2017.76|2016.26|2019.57|2018.07|2017.74|2016.24|0
1652726700000|2022-05-16 18:45:00|2019.01|2017.51|2017.05|2015.55|2019.57|2018.07|2016.78|2015.28|0
1652727000000|2022-05-16 18:50:00|2017.04|2015.54|2017.58|2016.08|2018.99|2017.49|2016.19|2014.69|0
1652727300000|2022-05-16 18:55:00|2017.32|2015.82|2017.92|2016.42|2019|2017.5|2017.29|2015.79|0
1652727600000|2022-05-16 19:00:00|2016.87|2015.37|2016.89|2015.39|2017.33|2015.83|2015.95|2014.45|0
1652727900000|2022-05-16 19:05:00|2016.88|2015.38|2015.52|2014.02|2017.37|2015.87|2015.52|2014.02|0
1652728200000|2022-05-16 19:10:00|2015.51|2014.01|2012.77|2011.27|2015.51|2014.01|2011.88|2010.38|0
1652728500000|2022-05-16 19:15:00|2012.76|2011.26|2012.36|2010.86|2013.31|2011.81|2011.03|2009.53|0
1652728800000|2022-05-16 19:20:00|2012.35|2010.85|2011.87|2010.37|2012.35|2010.85|2010.55|2009.05|0
1652729100000|2022-05-16 19:25:00|2011.88|2010.38|2011.89|2010.39|2012.36|2010.86|2011.42|2009.92|0
1652729400000|2022-05-16 19:30:00|2011.76|2010.26|2010.05|2008.55|2012.86|2011.36|2010.02|2008.52|0
1652729700000|2022-05-16 19:35:00|2010.04|2008.54|2011.12|2009.62|2011.43|2009.93|2008.92|2007.42|0
1652730000000|2022-05-16 19:40:00|2011.13|2009.63|2009.43|2007.93|2011.69|2010.19|2009.41|2007.91|0
1652730300000|2022-05-16 19:45:00|2009.98|2008.48|2010.39|2008.89|2010.85|2009.35|2009.47|2007.97|0
1652730600000|2022-05-16 19:50:00|2010.44|2008.94|2011.29|2009.79|2013.13|2011.63|2010.42|2008.92|0
1652730900000|2022-05-16 19:55:00|2011.3|2009.8|2011.3|2009.8|2011.75|2010.25|2008.15|2006.65|0
1652731200000|2022-05-16 20:00:00|2010.75|2009.25|2009.55|2008.05|2011.04|2009.54|2008.62|2007.12|0
1652731500000|2022-05-16 20:05:00|2009.54|2008.04|2008.7|2007.2|2009.86|2008.36|2008.31|2006.81|0
1652731800000|2022-05-16 20:10:00|2008.62|2007.12|2009.49|2007.99|2010.11|2008.61|2008.62|2007.12|0
1652732100000|2022-05-16 20:15:00|2009.62|2008.12|2009|2007.5|2009.62|2008.12|2008.91|2007.41|0
1652732400000|2022-05-16 20:20:00|2008.99|2007.49|2008.2|2006.7|2009|2007.5|2008.2|2006.7|0
1652732700000|2022-05-16 20:25:00|2008.21|2006.71|2008.52|2007.02|2008.73|2007.23|2008.2|2006.7|0
1652733000000|2022-05-16 20:30:00|2008.61|2007.11|2008.52|2007.02|2008.92|2007.42|2008.3|2006.8|0
1652733300000|2022-05-16 20:35:00|2008.56|2007.06|2008.21|2006.71|2008.7|2007.2|2008.12|2006.62|0
1652733600000|2022-05-16 20:40:00|2008.2|2006.7|2008.12|2006.62|2008.43|2006.93|2007.81|2006.31|0
1652733900000|2022-05-16 20:45:00|2008.21|2006.71|2008.12|2006.62|2008.21|2006.71|2008.12|2006.62|0
1652734200000|2022-05-16 20:50:00|2008.21|2006.71|2008.12|2006.62|2008.21|2006.71|2008.12|2006.62|0
1652734500000|2022-05-16 20:55:00|2008.21|2006.71|2008.07|2006.57|2008.3|2006.8|2008.03|2006.53|0
1652734800000|2022-05-16 21:00:00|2007.98|2006.48|2007.9|2006.4|2007.98|2006.48|2007.85|2006.35|0
1652735100000|2022-05-16 21:05:00|2007.94|2006.44|2007.94|2006.44|2007.98|2006.48|2007.9|2006.4|0
1652735400000|2022-05-16 21:10:00|2007.95|2006.45|2008.25|2006.75|2008.29|2006.79|2007.95|2006.45|0
1652735700000|2022-05-16 21:15:00|2008.16|2006.66|2007.99|2006.49|2008.31|2006.81|2007.99|2006.49|0
1652736000000|2022-05-16 21:20:00|2008|2006.5|2008.22|2006.72|2008.22|2006.72|2008|2006.5|0
1652736300000|2022-05-16 21:25:00|2008.21|2006.71|2008.08|2006.58|2008.21|2006.71|2008.04|2006.54|0
1652736600000|2022-05-16 21:30:00|2007.99|2006.49|2007.46|2005.96|2007.99|2006.49|2007.42|2005.92|0
1652736900000|2022-05-16 21:35:00|2007.51|2006.01|2007.68|2006.18|2007.82|2006.32|2007.51|2006.01|0
1652737200000|2022-05-16 21:40:00|2007.64|2006.14|2007.64|2006.14|2007.68|2006.18|2007.64|2006.14|0
1652737500000|2022-05-16 21:45:00|2007.68|2006.18|2007.86|2006.36|2007.95|2006.45|2007.64|2006.14|0
1652737800000|2022-05-16 21:50:00|2007.9|2006.4|2007.73|2006.23|2007.99|2006.49|2007.73|2006.23|0
1652738100000|2022-05-16 21:55:00|2007.82|2006.32|2007.86|2006.36|2007.99|2006.49|2007.82|2006.32|0
1652738400000|2022-05-16 22:00:00|2007.89|2006.39|2009.68|2008.18|2009.86|2008.36|2007.89|2006.39|0
1652738700000|2022-05-16 22:05:00|2009.64|2008.14|2009.35|2007.85|2009.84|2008.34|2008.82|2007.32|0
1652739000000|2022-05-16 22:10:00|2009.36|2007.86|2009.66|2008.16|2009.84|2008.34|2009.36|2007.86|0
1652739300000|2022-05-16 22:15:00|2009.75|2008.25|2010.17|2008.67|2010.44|2008.94|2009.73|2008.23|0
1652739600000|2022-05-16 22:20:00|2010.26|2008.76|2009.77|2008.27|2010.35|2008.85|2009.64|2008.14|0
1652739900000|2022-05-16 22:25:00|2009.82|2008.32|2010.17|2008.67|2010.44|2008.94|2009.82|2008.32|0
1652740200000|2022-05-16 22:30:00|2010.13|2008.63|2010.66|2009.16|2010.66|2009.16|2010.08|2008.58|0
1652740500000|2022-05-16 22:35:00|2010.61|2009.11|2010.97|2009.47|2010.97|2009.47|2010.53|2009.03|0
1652740800000|2022-05-16 22:40:00|2010.98|2009.48|2010.66|2009.16|2011.1|2009.6|2010.66|2009.16|0
1652741100000|2022-05-16 22:45:00|2010.65|2009.15|2010.35|2008.85|2010.65|2009.15|2010.13|2008.63|0
1652741400000|2022-05-16 22:50:00|2010.39|2008.89|2010.53|2009.03|2010.53|2009.03|2010.13|2008.63|0
1652741700000|2022-05-16 22:55:00|2010.61|2009.11|2010.44|2008.94|2010.75|2009.25|2010.26|2008.76|0
1652742000000|2022-05-16 23:00:00|2010.48|2008.98|2010.66|2009.16|2010.84|2009.34|2010.48|2008.98|0
1652742300000|2022-05-16 23:05:00|2010.7|2009.2|2010.75|2009.25|2010.97|2009.47|2010.53|2009.03|0
1652742600000|2022-05-16 23:10:00|2010.79|2009.29|2010.97|2009.47|2010.97|2009.47|2010.75|2009.25|0
1652742900000|2022-05-16 23:15:00|2011.01|2009.51|2010.86|2009.36|2011.15|2009.65|2010.86|2009.36|0
1652743200000|2022-05-16 23:20:00|2010.99|2009.49|2010.86|2009.36|2011.08|2009.58|2010.86|2009.36|0
1652743500000|2022-05-16 23:25:00|2010.99|2009.49|2010.15|2008.65|2010.99|2009.49|2010.1|2008.6|0
1652743800000|2022-05-16 23:30:00|2010.1|2008.6|2009.84|2008.34|2010.1|2008.6|2009.13|2007.63|0
1652744100000|2022-05-16 23:35:00|2009.83|2008.33|2009.53|2008.03|2010.06|2008.56|2009.44|2007.94|0
1652744400000|2022-05-16 23:40:00|2009.61|2008.11|2009.75|2008.25|2009.84|2008.34|2009.35|2007.85|0
1652744700000|2022-05-16 23:45:00|2009.84|2008.34|2011.48|2009.98|2011.48|2009.98|2009.75|2008.25|0
1652745000000|2022-05-16 23:50:00|2011.57|2010.07|2010.99|2009.49|2011.7|2010.2|2010.99|2009.49|0
1652745300000|2022-05-16 23:55:00|2011.03|2009.53|2011.57|2010.07|2011.75|2010.25|2010.99|2009.49|0
1652745600000|2022-05-17 00:00:00|2011.7|2010.2|2010.28|2008.78|2011.7|2010.2|2009.66|2008.16|0
1652745900000|2022-05-17 00:05:00|2010.19|2008.69|2010.15|2008.65|2010.55|2009.05|2009.84|2008.34|0
1652746200000|2022-05-17 00:10:00|2010.28|2008.78|2009.84|2008.34|2010.46|2008.96|2009.66|2008.16|0
1652746500000|2022-05-17 00:15:00|2009.97|2008.47|2013.61|2012.11|2013.61|2012.11|2009.75|2008.25|0
1652746800000|2022-05-17 00:20:00|2013.6|2012.1|2015.42|2013.92|2016.3|2014.8|2013.19|2011.69|0
1652747100000|2022-05-17 00:25:00|2015.43|2013.93|2015.87|2014.37|2015.88|2014.38|2014.99|2013.49|0
1652747400000|2022-05-17 00:30:00|2015.86|2014.36|2013.24|2011.74|2015.86|2014.36|2013.24|2011.74|0
1652747700000|2022-05-17 00:35:00|2013.23|2011.73|2012.82|2011.32|2013.68|2012.18|2012.79|2011.29|0
1652748000000|2022-05-17 00:40:00|2012.81|2011.31|2013.23|2011.73|2013.66|2012.16|2012.79|2011.29|0
1652748300000|2022-05-17 00:45:00|2013.24|2011.74|2012.37|2010.87|2013.67|2012.17|2012.37|2010.87|0
1652748600000|2022-05-17 00:50:00|2012.38|2010.88|2012.82|2011.32|2013.67|2012.17|2012.38|2010.88|0
1652748900000|2022-05-17 00:55:00|2012.81|2011.31|2012.78|2011.28|2013.25|2011.75|2011.92|2010.42|0
1652749200000|2022-05-17 01:00:00|2012.57|2011.07|2011.47|2009.97|2012.81|2011.31|2011.47|2009.97|0
1652749500000|2022-05-17 01:05:00|2011.48|2009.98|2011.92|2010.42|2012.35|2010.85|2011.48|2009.98|0
1652749800000|2022-05-17 01:10:00|2011.91|2010.41|2012.36|2010.86|2012.38|2010.88|2011.49|2009.99|0
1652750100000|2022-05-17 01:15:00|2011.93|2010.43|2012.35|2010.85|2012.37|2010.87|2011.49|2009.99|0
1652750400000|2022-05-17 01:20:00|2012.13|2010.63|2012.87|2011.37|2014.18|2012.68|2011.92|2010.42|0
1652750700000|2022-05-17 01:25:00|2012.86|2011.36|2013.31|2011.81|2013.75|2012.25|2012.86|2011.36|0
1652751000000|2022-05-17 01:30:00|2013.3|2011.8|2013.31|2011.81|2014.19|2012.69|2011.99|2010.49|0
1652751300000|2022-05-17 01:35:00|2013.73|2012.23|2016.83|2015.33|2017.26|2015.76|2013.73|2012.23|0
1652751600000|2022-05-17 01:40:00|2016.81|2015.31|2016.78|2015.28|2017.25|2015.75|2015.71|2014.21|0
1652751900000|2022-05-17 01:45:00|2016.79|2015.29|2016.83|2015.33|2017.24|2015.74|2015.95|2014.45|0
1652752200000|2022-05-17 01:50:00|2016.82|2015.32|2018.11|2016.61|2018.55|2017.05|2016.39|2014.89|0
1652752500000|2022-05-17 01:55:00|2018.12|2016.62|2018.46|2016.96|2018.56|2017.06|2018.03|2016.53|0
1652752800000|2022-05-17 02:00:00|2018.47|2016.97|2017.59|2016.09|2018.47|2016.97|2017.36|2015.86|0
1652753100000|2022-05-17 02:05:00|2017.6|2016.1|2017.59|2016.09|2018.45|2016.95|2017.36|2015.86|0
1652753400000|2022-05-17 02:10:00|2017.58|2016.08|2016.72|2015.22|2017.6|2016.1|2016.51|2015.01|0
1652753700000|2022-05-17 02:15:00|2016.73|2015.23|2015.4|2013.9|2016.73|2015.23|2015.4|2013.9|0
1652754000000|2022-05-17 02:20:00|2015.39|2013.89|2014.51|2013.01|2015.41|2013.91|2014.29|2012.79|0
1652754300000|2022-05-17 02:25:00|2014.3|2012.8|2014.49|2012.99|2014.95|2013.45|2014.05|2012.55|0
1652754600000|2022-05-17 02:30:00|2014.5|2013|2014.91|2013.41|2014.93|2013.43|2014.04|2012.54|0
1652754900000|2022-05-17 02:35:00|2014.9|2013.4|2014.49|2012.99|2014.92|2013.42|2014.26|2012.76|0
1652755200000|2022-05-17 02:40:00|2014.48|2012.98|2015.36|2013.86|2015.37|2013.87|2014.27|2012.77|0
1652755500000|2022-05-17 02:45:00|2015.37|2013.87|2015.36|2013.86|2015.8|2014.3|2014.7|2013.2|0
1652755800000|2022-05-17 02:50:00|2015.35|2013.85|2014.03|2012.53|2015.36|2013.86|2013.81|2012.31|0
1652756100000|2022-05-17 02:55:00|2014.04|2012.54|2014.7|2013.2|2014.7|2013.2|2014.03|2012.53|0
1652756400000|2022-05-17 03:00:00|2014.36|2012.86|2014.52|2013.02|2014.99|2013.49|2014.04|2012.54|0
1652756700000|2022-05-17 03:05:00|2014.6|2013.1|2015.45|2013.95|2015.46|2013.96|2014.52|2013.02|0
1652757000000|2022-05-17 03:10:00|2015.46|2013.96|2015.46|2013.96|2015.92|2014.42|2014.98|2013.48|0
1652757300000|2022-05-17 03:15:00|2015.79|2014.29|2014.93|2013.43|2015.8|2014.3|2014.92|2013.42|0
1652757600000|2022-05-17 03:20:00|2014.92|2013.42|2015.79|2014.29|2015.81|2014.31|2014.92|2013.42|0
1652757900000|2022-05-17 03:25:00|2015.58|2014.08|2016.68|2015.18|2016.68|2015.18|2015.58|2014.08|0
1652758200000|2022-05-17 03:30:00|2016.67|2015.17|2016.67|2015.17|2016.68|2015.18|2016.23|2014.73|0
1652758500000|2022-05-17 03:35:00|2016.68|2015.18|2016.68|2015.18|2016.89|2015.39|2016.66|2015.16|0
1652758800000|2022-05-17 03:40:00|2016.67|2015.17|2016.9|2015.4|2017.11|2015.61|2016.67|2015.17|0
1652759100000|2022-05-17 03:45:00|2017.11|2015.61|2017.33|2015.83|2017.54|2016.04|2016.89|2015.39|0
1652759400000|2022-05-17 03:50:00|2017.54|2016.04|2016.65|2015.15|2017.55|2016.05|2016.65|2015.15|0
1652759700000|2022-05-17 03:55:00|2016.86|2015.36|2017.06|2015.56|2017.08|2015.58|2016.65|2015.15|0
1652760000000|2022-05-17 04:00:00|2017.07|2015.57|2016.65|2015.15|2017.08|2015.58|2016.65|2015.15|0
1652760300000|2022-05-17 04:05:00|2016.66|2015.16|2017.1|2015.6|2017.31|2015.81|2016.65|2015.15|0
1652760600000|2022-05-17 04:10:00|2017.11|2015.61|2017.12|2015.62|2017.55|2016.05|2016.88|2015.38|0
1652760900000|2022-05-17 04:15:00|2017.11|2015.61|2017.56|2016.06|2017.56|2016.06|2017.11|2015.61|0
1652761200000|2022-05-17 04:20:00|2017.57|2016.07|2017.34|2015.84|2017.57|2016.07|2017.12|2015.62|0
1652761500000|2022-05-17 04:25:00|2017.13|2015.63|2016.24|2014.74|2017.55|2016.05|2016.24|2014.74|0
1652761800000|2022-05-17 04:30:00|2016.23|2014.73|2016.04|2014.54|2017.12|2015.62|2015.83|2014.33|0
1652762100000|2022-05-17 04:35:00|2015.83|2014.33|2016.28|2014.78|2016.28|2014.78|2015.83|2014.33|0
1652762400000|2022-05-17 04:40:00|2016.07|2014.57|2017.16|2015.66|2017.16|2015.66|2015.84|2014.34|0
1652762700000|2022-05-17 04:45:00|2017.15|2015.65|2017.14|2015.64|2017.15|2015.65|2016.69|2015.19|0
1652763000000|2022-05-17 04:50:00|2017.13|2015.63|2016.27|2014.77|2017.14|2015.64|2016.26|2014.76|0
1652763300000|2022-05-17 04:55:00|2016.26|2014.76|2017.13|2015.63|2017.56|2016.06|2016.26|2014.76|0
1652763600000|2022-05-17 05:00:00|2017.12|2015.62|2017.13|2015.63|2017.58|2016.08|2016.68|2015.18|0
1652763900000|2022-05-17 05:05:00|2017.14|2015.64|2017.57|2016.07|2018|2016.5|2016.69|2015.19|0
1652764200000|2022-05-17 05:10:00|2018|2016.5|2017.13|2015.63|2018.01|2016.51|2017.13|2015.63|0
1652764500000|2022-05-17 05:15:00|2016.91|2015.41|2017.14|2015.64|2017.15|2015.65|2016.71|2015.21|0
1652764800000|2022-05-17 05:20:00|2016.71|2015.21|2017.14|2015.64|2017.57|2016.07|2016.7|2015.2|0
1652765100000|2022-05-17 05:25:00|2017.15|2015.65|2017.13|2015.63|2017.58|2016.08|2017.13|2015.63|0
1652765400000|2022-05-17 05:30:00|2016.92|2015.42|2016.25|2014.75|2017.14|2015.64|2016.25|2014.75|0
1652765700000|2022-05-17 05:35:00|2016.04|2014.54|2016.68|2015.18|2016.7|2015.2|2016.04|2014.54|0
1652766000000|2022-05-17 05:40:00|2016.67|2015.17|2017.55|2016.05|2017.55|2016.05|2016.24|2014.74|0
1652766300000|2022-05-17 05:45:00|2017.54|2016.04|2020.19|2018.69|2020.41|2018.91|2017.54|2016.04|0
1652766600000|2022-05-17 05:50:00|2020.18|2018.68|2019.71|2018.21|2020.19|2018.69|2019.31|2017.81|0
1652766900000|2022-05-17 05:55:00|2019.72|2018.22|2019.71|2018.21|2020.59|2019.09|2019.7|2018.2|0
1652767200000|2022-05-17 06:00:00|2019.7|2018.2|2019.78|2018.28|2020.65|2019.15|2018.85|2017.35|0
1652767500000|2022-05-17 06:05:00|2019.79|2018.29|2019.35|2017.85|2019.79|2018.29|2018.48|2016.98|0
1652767800000|2022-05-17 06:10:00|2019.36|2017.86|2018.51|2017.01|2020.24|2018.74|2018.09|2016.59|0
1652768100000|2022-05-17 06:15:00|2018.52|2017.02|2017.82|2016.32|2019.36|2017.86|2017.81|2016.31|0
1652768400000|2022-05-17 06:20:00|2017.81|2016.31|2017.83|2016.33|2018.27|2016.77|2017.38|2015.88|0
1652768700000|2022-05-17 06:25:00|2017.82|2016.32|2017.39|2015.89|2018.68|2017.18|2017.38|2015.88|0
1652769000000|2022-05-17 06:30:00|2017.82|2016.32|2021.59|2020.19|2021.84|2020.44|2017.38|2015.88|47
1652769300000|2022-05-17 06:35:00|2021.21|2019.81|2022.09|2020.69|2022.09|2020.69|2021.21|2019.81|33
1652769600000|2022-05-17 06:40:00|2021.46|2020.06|2021.84|2020.44|2021.96|2020.56|2021.46|2020.06|4
1652769900000|2022-05-17 06:45:00|2022.09|2020.69|2022.59|2021.19|2022.59|2021.19|2022.09|2020.69|18
1652770200000|2022-05-17 06:50:00|2022.46|2021.06|2022.71|2021.31|2022.71|2021.31|2022.46|2021.06|0
1652770500000|2022-05-17 06:55:00|2023.06|2021.56|2024.66|2023.16|2024.66|2023.16|2022.63|2021.13|0
1652770800000|2022-05-17 07:00:00|2024.65|2023.15|2021.89|2021.39|2024.65|2023.15|2015.51|2015.01|5573
1652771100000|2022-05-17 07:05:00|2022.01|2021.51|2016.14|2015.64|2023.39|2022.89|2016.14|2015.64|3103
1652771400000|2022-05-17 07:10:00|2016.01|2015.51|2018.14|2017.64|2019.26|2018.76|2016.01|2015.51|3176
1652771700000|2022-05-17 07:15:00|2017.89|2017.39|2018.39|2017.89|2020.39|2019.89|2017.64|2017.14|2701
1652772000000|2022-05-17 07:20:00|2018.26|2017.76|2017.39|2016.89|2018.26|2017.76|2015.39|2014.89|9118
1652772300000|2022-05-17 07:25:00|2017.51|2017.01|2017.14|2016.64|2017.51|2017.01|2013.64|2013.14|2288
1652772600000|2022-05-17 07:30:00|2017.01|2016.51|2018.76|2018.26|2019.39|2018.89|2016.64|2016.14|5150
1652772900000|2022-05-17 07:35:00|2018.89|2018.39|2024.01|2023.51|2024.01|2023.51|2018.64|2018.14|5973
1652773200000|2022-05-17 07:40:00|2023.81|2023.31|2026.81|2026.31|2027.19|2026.69|2023.44|2022.94|2019
1652773500000|2022-05-17 07:45:00|2026.94|2026.44|2027.69|2027.19|2029.44|2028.94|2026.94|2026.44|9442
1652773800000|2022-05-17 07:50:00|2027.81|2027.31|2027.31|2026.81|2027.94|2027.44|2025.94|2025.44|6742
1652774100000|2022-05-17 07:55:00|2027.44|2026.94|2024.19|2023.69|2027.44|2026.94|2024.19|2023.69|1953
1652774400000|2022-05-17 08:00:00|2024.44|2023.94|2028.44|2027.94|2028.94|2028.44|2024.44|2023.94|9405
1652774700000|2022-05-17 08:05:00|2028.19|2027.69|2031.19|2030.69|2031.94|2031.44|2027.94|2027.44|1713
1652775000000|2022-05-17 08:10:00|2031.06|2030.56|2032.44|2031.94|2032.69|2032.19|2029.94|2029.44|2143
1652775300000|2022-05-17 08:15:00|2032.56|2032.06|2033.94|2033.44|2034.44|2033.94|2032.44|2031.94|3344
1652775600000|2022-05-17 08:20:00|2034.06|2033.56|2034.19|2033.69|2035.94|2035.44|2033.81|2033.31|2556
1652775900000|2022-05-17 08:25:00|2034.31|2033.81|2036.44|2035.94|2036.44|2035.94|2034.19|2033.69|8602
1652776200000|2022-05-17 08:30:00|2036.31|2035.81|2034.94|2034.44|2036.31|2035.81|2034.31|2033.81|3798
1652776500000|2022-05-17 08:35:00|2035.19|2034.69|2036.44|2035.94|2037.31|2036.81|2034.19|2033.69|14155
1652776800000|2022-05-17 08:40:00|2036.56|2036.06|2037.44|2036.94|2037.44|2036.94|2035.06|2034.56|1542
1652777100000|2022-05-17 08:45:00|2037.69|2037.19|2036.19|2035.69|2037.69|2037.19|2035.94|2035.44|1517
1652777400000|2022-05-17 08:50:00|2035.94|2035.44|2033.44|2032.94|2036.06|2035.56|2032.94|2032.44|4513
1652777700000|2022-05-17 08:55:00|2033.31|2032.81|2032.56|2032.06|2033.44|2032.94|2032.31|2031.81|2463
1652778000000|2022-05-17 09:00:00|2032.44|2031.94|2035.44|2034.94|2035.44|2034.94|2030.44|2029.94|1454
1652778300000|2022-05-17 09:05:00|2035.19|2034.69|2034.44|2033.94|2035.94|2035.44|2033.69|2033.19|1359
1652778600000|2022-05-17 09:10:00|2034.69|2034.19|2034.31|2033.81|2035.19|2034.69|2034.19|2033.69|1321
1652778900000|2022-05-17 09:15:00|2034.19|2033.69|2035.19|2034.69|2036.06|2035.56|2033.94|2033.44|3179
1652779200000|2022-05-17 09:20:00|2035.44|2034.94|2036.44|2035.94|2036.81|2036.31|2035.44|2034.94|1846
1652779500000|2022-05-17 09:25:00|2036.19|2035.69|2036.69|2036.19|2036.81|2036.31|2035.19|2034.69|1240
1652779800000|2022-05-17 09:30:00|2036.44|2035.94|2036.94|2036.44|2037.69|2037.19|2035.81|2035.31|1141
1652780100000|2022-05-17 09:35:00|2036.81|2036.31|2036.94|2036.44|2037.94|2037.44|2036.44|2035.94|915
1652780400000|2022-05-17 09:40:00|2037.19|2036.69|2037.19|2036.69|2038.19|2037.69|2037.19|2036.69|938
1652780700000|2022-05-17 09:45:00|2037.06|2036.56|2038.44|2037.94|2039.44|2038.94|2036.69|2036.19|2910
1652781000000|2022-05-17 09:50:00|2038.69|2038.19|2038.81|2038.31|2040.19|2039.69|2037.94|2037.44|1320
1652781300000|2022-05-17 09:55:00|2038.69|2038.19|2039.69|2039.19|2040.44|2039.94|2038.44|2037.94|1363
1652781600000|2022-05-17 10:00:00|2039.94|2039.44|2039.44|2038.94|2040.69|2040.19|2039.44|2038.94|1150
1652781900000|2022-05-17 10:05:00|2039.56|2039.06|2039.19|2038.69|2039.94|2039.44|2038.44|2037.94|5043
1652782200000|2022-05-17 10:10:00|2039.44|2038.94|2040.06|2039.56|2040.19|2039.69|2038.94|2038.44|1226
1652782500000|2022-05-17 10:15:00|2040.19|2039.69|2036.69|2036.19|2040.19|2039.69|2035.94|2035.44|4558
1652782800000|2022-05-17 10:20:00|2036.44|2035.94|2036.06|2035.56|2036.69|2036.19|2034.69|2034.19|6972
1652783100000|2022-05-17 10:25:00|2035.94|2035.44|2035.56|2035.06|2036.94|2036.44|2035.19|2034.69|10347
1652783400000|2022-05-17 10:30:00|2035.69|2035.19|2035.69|2035.19|2036.44|2035.94|2035.19|2034.69|1025
1652783700000|2022-05-17 10:35:00|2035.94|2035.44|2035.94|2035.44|2036.19|2035.69|2035.19|2034.69|705
1652784000000|2022-05-17 10:40:00|2035.69|2035.19|2036.44|2035.94|2037.06|2036.56|2035.44|2034.94|783
1652784300000|2022-05-17 10:45:00|2036.69|2036.19|2038.69|2038.19|2039.06|2038.56|2036.44|2035.94|739
1652784600000|2022-05-17 10:50:00|2038.44|2037.94|2037.69|2037.19|2038.94|2038.44|2037.69|2037.19|712
1652784900000|2022-05-17 10:55:00|2037.94|2037.44|2037.94|2037.44|2039.06|2038.56|2037.94|2037.44|1016
1652785200000|2022-05-17 11:00:00|2037.81|2037.31|2036.94|2036.44|2037.94|2037.44|2035.94|2035.44|1844
1652785500000|2022-05-17 11:05:00|2036.81|2036.31|2038.31|2037.81|2038.44|2037.94|2036.19|2035.69|9581
1652785800000|2022-05-17 11:10:00|2038.19|2037.69|2036.69|2036.19|2038.44|2037.94|2036.69|2036.19|2760
1652786100000|2022-05-17 11:15:00|2036.56|2036.06|2037.69|2037.19|2039.19|2038.69|2036.56|2036.06|9921
1652786400000|2022-05-17 11:20:00|2037.81|2037.31|2037.81|2037.31|2038.19|2037.69|2036.19|2035.69|548
1652786700000|2022-05-17 11:25:00|2037.94|2037.44|2037.19|2036.69|2038.44|2037.94|2036.94|2036.44|478
1652787000000|2022-05-17 11:30:00|2036.94|2036.44|2035.94|2035.44|2037.44|2036.94|2035.69|2035.19|678
1652787300000|2022-05-17 11:35:00|2035.69|2035.19|2033.69|2033.19|2035.94|2035.44|2032.44|2031.94|791
1652787600000|2022-05-17 11:40:00|2033.36|2032.86|2031.61|2031.11|2033.36|2032.86|2030.86|2030.36|4460
1652787900000|2022-05-17 11:45:00|2031.36|2030.86|2032.36|2031.86|2032.36|2031.86|2030.11|2029.61|7490
1652788200000|2022-05-17 11:50:00|2032.48|2031.98|2032.11|2031.61|2032.61|2032.11|2031.11|2030.61|1047
1652788500000|2022-05-17 11:55:00|2032.23|2031.73|2033.48|2032.98|2033.61|2033.11|2032.23|2031.73|844
1652788800000|2022-05-17 12:00:00|2033.36|2032.86|2034.11|2033.61|2034.61|2034.11|2033.11|2032.61|917
1652789100000|2022-05-17 12:05:00|2033.86|2033.36|2033.36|2032.86|2033.86|2033.36|2033.11|2032.61|701
1652789400000|2022-05-17 12:10:00|2033.61|2033.11|2032.61|2032.11|2033.61|2033.11|2032.11|2031.61|886
1652789700000|2022-05-17 12:15:00|2032.36|2031.86|2034.48|2033.98|2034.61|2034.11|2032.36|2031.86|2729
1652790000000|2022-05-17 12:20:00|2034.61|2034.11|2032.36|2031.86|2034.61|2034.11|2030.36|2029.86|2007
1652790300000|2022-05-17 12:25:00|2032.61|2032.11|2029.61|2029.11|2033.36|2032.86|2029.36|2028.86|3569
1652790600000|2022-05-17 12:30:00|2029.48|2028.98|2030.11|2029.61|2032.36|2031.86|2026.61|2026.11|1675
1652790900000|2022-05-17 12:35:00|2030.23|2029.73|2029.48|2028.98|2030.86|2030.36|2028.11|2027.61|1091
1652791200000|2022-05-17 12:40:00|2029.61|2029.11|2029.73|2029.23|2030.11|2029.61|2028.61|2028.11|3613
1652791500000|2022-05-17 12:45:00|2029.86|2029.36|2031.61|2031.11|2032.11|2031.61|2029.86|2029.36|4948
1652791800000|2022-05-17 12:50:00|2031.36|2030.86|2029.61|2029.11|2031.61|2031.11|2029.11|2028.61|1179
1652792100000|2022-05-17 12:55:00|2029.86|2029.36|2031.11|2030.61|2031.86|2031.36|2029.86|2029.36|885
1652792400000|2022-05-17 13:00:00|2030.86|2030.36|2030.98|2030.48|2031.61|2031.11|2029.98|2029.48|1490
1652792700000|2022-05-17 13:05:00|2031.11|2030.61|2029.61|2029.11|2032.11|2031.61|2029.61|2029.11|2082
1652793000000|2022-05-17 13:10:00|2029.73|2029.23|2031.36|2030.86|2031.36|2030.86|2029.36|2028.86|1704
1652793300000|2022-05-17 13:15:00|2031.23|2030.73|2029.48|2028.98|2031.98|2031.48|2029.36|2028.86|728
1652793600000|2022-05-17 13:20:00|2029.36|2028.86|2029.36|2028.86|2029.73|2029.23|2028.86|2028.36|1019
1652793900000|2022-05-17 13:25:00|2029.48|2028.98|2031.36|2030.86|2031.86|2031.36|2029.48|2028.98|1193
1652794200000|2022-05-17 13:30:00|2031.11|2030.61|2029.61|2029.11|2031.36|2030.86|2028.36|2027.86|3417
1652794500000|2022-05-17 13:35:00|2029.73|2029.23|2026.61|2026.11|2029.86|2029.36|2025.61|2025.11|3480
1652794800000|2022-05-17 13:40:00|2026.86|2026.36|2027.86|2027.36|2028.86|2028.36|2026.36|2025.86|1733
1652795100000|2022-05-17 13:45:00|2027.73|2027.23|2024.48|2023.98|2028.36|2027.86|2024.36|2023.86|1953
1652795400000|2022-05-17 13:50:00|2024.61|2024.11|2022.36|2021.86|2025.48|2024.98|2021.73|2021.23|2804
1652795700000|2022-05-17 13:55:00|2022.23|2021.73|2022.86|2022.36|2023.11|2022.61|2021.36|2020.86|1785
1652796000000|2022-05-17 14:00:00|2022.98|2022.48|2026.48|2025.98|2028.11|2027.61|2022.86|2022.36|2472
1652796300000|2022-05-17 14:05:00|2026.36|2025.86|2022.86|2022.36|2027.11|2026.61|2022.86|2022.36|1737
1652796600000|2022-05-17 14:10:00|2022.88|2022.38|2024.13|2023.63|2024.5|2024|2021.13|2020.63|1831
1652796900000|2022-05-17 14:15:00|2024.38|2023.88|2026.38|2025.88|2026.63|2026.13|2024.38|2023.88|4020
1652797200000|2022-05-17 14:20:00|2026.13|2025.63|2025.88|2025.38|2026.75|2026.25|2024.38|2023.88|1471
1652797500000|2022-05-17 14:25:00|2026|2025.5|2021.13|2020.63|2026.25|2025.75|2020.88|2020.38|1284
1652797800000|2022-05-17 14:30:00|2021.38|2020.88|2022.38|2021.88|2023.38|2022.88|2020.88|2020.38|1183
1652798100000|2022-05-17 14:35:00|2022.63|2022.13|2019.63|2019.13|2022.63|2022.13|2019.63|2019.13|3917
1652798400000|2022-05-17 14:40:00|2019.88|2019.38|2019.63|2019.13|2021.5|2021|2019.13|2018.63|2582
1652798700000|2022-05-17 14:45:00|2019.38|2018.88|2019.13|2018.63|2019.63|2019.13|2016.88|2016.38|1260
1652799000000|2022-05-17 14:50:00|2019.38|2018.88|2020.63|2020.13|2021.38|2020.88|2017.88|2017.38|3686
1652799300000|2022-05-17 14:55:00|2020.38|2019.88|2022.88|2022.38|2023.13|2022.63|2020.38|2019.88|4179
1652799600000|2022-05-17 15:00:00|2023.13|2022.63|2024.38|2023.88|2024.38|2023.88|2022.63|2022.13|1266
1652799900000|2022-05-17 15:05:00|2024.63|2024.13|2022.13|2021.63|2025.13|2024.63|2021.63|2021.13|1721
1652800200000|2022-05-17 15:10:00|2022.38|2021.88|2023.38|2022.88|2024.38|2023.88|2021.13|2020.63|1814
1652800500000|2022-05-17 15:15:00|2023.63|2023.13|2022.63|2022.13|2023.88|2023.38|2020.63|2020.13|5846
1652800800000|2022-05-17 15:20:00|2022.75|2022.25|2024.24|2022.74|2024.25|2023.63|2022.63|2022.13|3474
1652801100000|2022-05-17 15:25:00|2024.25|2022.75|2026.49|2024.99|2026.52|2025.02|2023.81|2022.31|10925
1652801400000|2022-05-17 15:30:00|2026.5|2025|2028.83|2027.43|2029.33|2027.93|2026.07|2024.57|1819
1652801700000|2022-05-17 15:35:00|2028.33|2026.93|2027.45|2026.05|2029.2|2027.8|2027.08|2025.68|183
1652802000000|2022-05-17 15:40:00|2027.58|2026.18|2027.08|2025.68|2027.83|2026.43|2026.95|2025.55|2027
1652802300000|2022-05-17 15:45:00|2027.2|2025.8|2026.08|2024.68|2027.2|2025.8|2026.08|2024.68|2012
1652802600000|2022-05-17 15:50:00|2025.95|2024.55|2027.95|2026.55|2027.95|2026.55|2025.95|2024.55|27
1652802900000|2022-05-17 15:55:00|2027.58|2026.18|2028.25|2026.75|2028.25|2026.8|2027.2|2025.8|3018
1652803200000|2022-05-17 16:00:00|2028.46|2026.96|2027.83|2026.33|2028.69|2027.19|2027.34|2025.84|2000
1652803500000|2022-05-17 16:05:00|2027.82|2026.32|2025.62|2024.12|2027.83|2026.33|2025.54|2024.04|3000
1652803800000|2022-05-17 16:10:00|2025.63|2024.13|2025.55|2024.05|2026|2024.5|2024.62|2023.12|0
1652804100000|2022-05-17 16:15:00|2025.54|2024.04|2027.76|2026.26|2029.07|2027.57|2025.11|2023.61|0
1652804400000|2022-05-17 16:20:00|2027.75|2026.25|2029.06|2027.56|2029.06|2027.56|2027.72|2026.22|0
1652804700000|2022-05-17 16:25:00|2029.05|2027.55|2029.89|2028.39|2030.36|2028.86|2029.02|2027.52|0
1652805000000|2022-05-17 16:30:00|2029.88|2028.38|2030.33|2028.83|2030.77|2029.27|2029.42|2027.92|0
1652805300000|2022-05-17 16:35:00|2030.32|2028.82|2029.75|2028.25|2031.12|2029.62|2029.73|2028.23|0
1652805600000|2022-05-17 16:40:00|2029.76|2028.26|2030.65|2029.15|2031.1|2029.6|2029.72|2028.22|0
1652805900000|2022-05-17 16:45:00|2030.66|2029.16|2030.64|2029.14|2031.58|2030.08|2030.19|2028.69|0
1652806200000|2022-05-17 16:50:00|2030.65|2029.15|2030.18|2028.68|2030.65|2029.15|2029.32|2027.82|0
1652806500000|2022-05-17 16:55:00|2030.16|2028.66|2029.31|2027.81|2030.18|2028.68|2029.27|2027.77|0
1652806800000|2022-05-17 17:00:00|2029.63|2028.13|2029.1|2027.6|2030.16|2028.66|2027.4|2025.9|0
1652807100000|2022-05-17 17:05:00|2029.09|2027.59|2030.73|2029.23|2031.29|2029.79|2028.82|2027.32|0
1652807400000|2022-05-17 17:10:00|2030.74|2029.24|2032.37|2030.87|2032.92|2031.42|2030.71|2029.21|0
1652807700000|2022-05-17 17:15:00|2031.54|2030.04|2031.57|2030.07|2032.45|2030.95|2031.54|2030.04|0
1652808000000|2022-05-17 17:20:00|2031.56|2030.06|2030.67|2029.17|2032.03|2030.53|2030.66|2029.16|0
1652808300000|2022-05-17 17:25:00|2030.68|2029.18|2030.65|2029.15|2031.99|2030.49|2030.22|2028.72|0
1652808600000|2022-05-17 17:30:00|2031.28|2029.78|2031.84|2030.34|2032.4|2030.9|2031.26|2029.76|0
1652808900000|2022-05-17 17:35:00|2031.85|2030.35|2031.83|2030.33|2032.38|2030.88|2031.27|2029.77|0
1652809200000|2022-05-17 17:40:00|2031.82|2030.32|2031.82|2030.32|2032.89|2031.39|2030.71|2029.21|0
1652809500000|2022-05-17 17:45:00|2031.81|2030.31|2031.83|2030.33|2031.84|2030.34|2030.69|2029.19|0
1652809800000|2022-05-17 17:50:00|2031.84|2030.34|2031.32|2029.82|2032.43|2030.93|2031.28|2029.78|0
1652810100000|2022-05-17 17:55:00|2031.33|2029.83|2030.19|2028.69|2031.86|2030.36|2029.65|2028.15|0
1652810400000|2022-05-17 18:00:00|2030.2|2028.7|2029.61|2028.11|2030.78|2029.28|2028.49|2026.99|0
1652810700000|2022-05-17 18:05:00|2029.62|2028.12|2033.55|2032.05|2034.11|2032.61|2029.6|2028.1|0
1652811000000|2022-05-17 18:10:00|2033.56|2032.06|2027.06|2025.56|2033.56|2032.06|2025.68|2024.18|0
1652811300000|2022-05-17 18:15:00|2027.07|2025.57|2026.78|2025.28|2029|2027.5|2025.65|2024.15|0
1652811600000|2022-05-17 18:20:00|2026.77|2025.27|2024.28|2022.78|2026.78|2025.28|2020.7|2019.2|0
1652811900000|2022-05-17 18:25:00|2024.27|2022.77|2025.09|2023.59|2027.32|2025.82|2022.9|2021.4|0
1652812200000|2022-05-17 18:30:00|2025.19|2023.69|2023.82|2022.32|2026.56|2025.06|2023.8|2022.3|0
1652812500000|2022-05-17 18:35:00|2023.81|2022.31|2026.96|2025.46|2026.96|2025.46|2022.89|2021.39|0
1652812800000|2022-05-17 18:40:00|2026.95|2025.45|2029.23|2027.73|2029.67|2028.17|2026.95|2025.45|0
1652813100000|2022-05-17 18:45:00|2029.56|2028.06|2033.5|2032|2034.06|2032.56|2028.99|2027.49|0
1652813400000|2022-05-17 18:50:00|2033.49|2031.99|2032.06|2030.56|2034.05|2032.55|2031.8|2030.3|0
1652813700000|2022-05-17 18:55:00|2032.32|2030.82|2032.83|2031.33|2033.97|2032.47|2031.22|2029.72|0
1652814000000|2022-05-17 19:00:00|2032.85|2031.35|2035.55|2034.05|2036.09|2034.59|2032.3|2030.8|0
1652814300000|2022-05-17 19:05:00|2035.53|2034.03|2036.07|2034.57|2036.69|2035.19|2034.94|2033.44|0
1652814600000|2022-05-17 19:10:00|2035.81|2034.31|2035.53|2034.03|2035.81|2034.31|2034.4|2032.9|0
1652814900000|2022-05-17 19:15:00|2035.54|2034.04|2036.12|2034.62|2036.64|2035.14|2034.45|2032.95|0
1652815200000|2022-05-17 19:20:00|2036.13|2034.63|2035.58|2034.08|2036.72|2035.22|2034.49|2032.99|0
1652815500000|2022-05-17 19:25:00|2035.57|2034.07|2035.62|2034.12|2036.69|2035.19|2035.04|2033.54|0
1652815800000|2022-05-17 19:30:00|2034.13|2032.63|2034.54|2033.04|2035.46|2033.96|2033.63|2032.13|0
1652816100000|2022-05-17 19:35:00|2034.55|2033.05|2033.61|2032.11|2035|2033.5|2033.59|2032.09|0
1652816400000|2022-05-17 19:40:00|2033.6|2032.1|2034.46|2032.96|2034.96|2033.46|2032.7|2031.2|0
1652816700000|2022-05-17 19:45:00|2034.45|2032.95|2032.56|2031.06|2034.45|2032.95|2032.09|2030.59|0
1652817000000|2022-05-17 19:50:00|2032.58|2031.08|2033.09|2031.59|2034.38|2032.88|2032.57|2031.07|0
1652817300000|2022-05-17 19:55:00|2033.08|2031.58|2034.28|2032.78|2034.28|2032.78|2032.61|2031.11|0
1652817600000|2022-05-17 20:00:00|2034.49|2032.99|2032.69|2031.19|2034.49|2032.99|2032.6|2031.1|0
1652817900000|2022-05-17 20:05:00|2032.68|2031.18|2034.63|2033.13|2035.12|2033.62|2032.6|2031.1|0
1652818200000|2022-05-17 20:10:00|2034.72|2033.22|2035.25|2033.75|2035.34|2033.84|2034.54|2033.04|0
1652818500000|2022-05-17 20:15:00|2035.24|2033.74|2035.73|2034.23|2036.22|2034.72|2035.12|2033.62|0
1652818800000|2022-05-17 20:20:00|2035.77|2034.27|2035.8|2034.3|2035.81|2034.31|2035.5|2034|0
1652819100000|2022-05-17 20:25:00|2035.81|2034.31|2036.19|2034.69|2036.19|2034.69|2035.35|2033.85|0
1652819400000|2022-05-17 20:30:00|2036.18|2034.68|2035.94|2034.44|2036.19|2034.69|2035.72|2034.22|0
1652819700000|2022-05-17 20:35:00|2035.93|2034.43|2036.01|2034.51|2036.01|2034.51|2035.71|2034.21|0
1652820000000|2022-05-17 20:40:00|2035.93|2034.43|2035.93|2034.43|2036.01|2034.51|2035.93|2034.43|0
1652820300000|2022-05-17 20:45:00|2036.01|2034.51|2036.15|2034.65|2036.23|2034.73|2036.01|2034.51|0
1652820900000|2022-05-17 20:55:00|2036.14|2034.64|2036.15|2034.65|2036.23|2034.73|2035.93|2034.43|0
1652821200000|2022-05-17 21:00:00|2036.1|2034.6|2036.01|2034.51|2036.1|2034.6|2035.97|2034.47|0
1652821500000|2022-05-17 21:05:00|2036.02|2034.52|2036.01|2034.51|2036.1|2034.6|2035.97|2034.47|0
1652821800000|2022-05-17 21:10:00|2035.97|2034.47|2036.1|2034.6|2036.1|2034.6|2035.97|2034.47|0
1652822100000|2022-05-17 21:15:00|2036.06|2034.56|2036.16|2034.66|2036.16|2034.66|2036.06|2034.56|0
1652822400000|2022-05-17 21:20:00|2036.21|2034.71|2036.21|2034.71|2036.21|2034.71|2036.16|2034.66|0
1652822700000|2022-05-17 21:25:00|2036.25|2034.75|2036.16|2034.66|2036.3|2034.8|2036.16|2034.66|0
1652823000000|2022-05-17 21:30:00|2036.21|2034.71|2036.21|2034.71|2036.21|2034.71|2036.21|2034.71|0
1652823300000|2022-05-17 21:35:00|2036.2|2034.7|2036.12|2034.62|2036.25|2034.75|2036.03|2034.53|0
1652823600000|2022-05-17 21:40:00|2036.16|2034.66|2036.12|2034.62|2036.16|2034.66|2036.12|2034.62|0
1652823900000|2022-05-17 21:45:00|2036.16|2034.66|2036.21|2034.71|2036.25|2034.75|2036.16|2034.66|0
1652824200000|2022-05-17 21:50:00|2036.2|2034.7|2036.21|2034.71|2036.25|2034.75|2036.07|2034.57|0
1652824500000|2022-05-17 21:55:00|2036.3|2034.8|2036.3|2034.8|2036.3|2034.8|2036.12|2034.62|0
1652824800000|2022-05-17 22:00:00|2036.43|2034.93|2037.02|2035.52|2037.34|2035.84|2036.05|2034.55|0
1652825100000|2022-05-17 22:05:00|2037.01|2035.51|2037.38|2035.88|2037.78|2036.28|2036.97|2035.47|0
1652825400000|2022-05-17 22:10:00|2037.47|2035.97|2037.2|2035.7|2037.69|2036.19|2037.07|2035.57|0
1652825700000|2022-05-17 22:15:00|2037.25|2035.75|2037.48|2035.98|2037.92|2036.42|2036.98|2035.48|0
1652826000000|2022-05-17 22:20:00|2037.43|2035.93|2037.3|2035.8|2037.48|2035.98|2036.99|2035.49|0
1652826300000|2022-05-17 22:25:00|2037.21|2035.71|2037.35|2035.85|2037.48|2035.98|2037.08|2035.58|0
1652826600000|2022-05-17 22:30:00|2037.34|2035.84|2037.61|2036.11|2037.7|2036.2|2037.08|2035.58|0
1652826900000|2022-05-17 22:35:00|2037.6|2036.1|2037.39|2035.89|2037.61|2036.11|2037.3|2035.8|0
1652827200000|2022-05-17 22:40:00|2037.38|2035.88|2037.3|2035.8|2037.38|2035.88|2036.9|2035.4|0
1652827500000|2022-05-17 22:45:00|2037.31|2035.81|2037.08|2035.58|2037.61|2036.11|2037.08|2035.58|0
1652827800000|2022-05-17 22:50:00|2037.04|2035.54|2036.59|2035.09|2037.21|2035.71|2036.46|2034.96|0
1652828100000|2022-05-17 22:55:00|2036.6|2035.1|2036.02|2034.52|2036.64|2035.14|2035.98|2034.48|0
1652828400000|2022-05-17 23:00:00|2036.06|2034.56|2035.91|2034.41|2036.21|2034.71|2035.5|2034|0
1652828700000|2022-05-17 23:05:00|2035.9|2034.4|2035.42|2033.92|2036.13|2034.63|2035.29|2033.79|0
1652829000000|2022-05-17 23:10:00|2035.46|2033.96|2035.46|2033.96|2036.13|2034.63|2035.29|2033.79|0
1652829300000|2022-05-17 23:15:00|2035.42|2033.92|2035.6|2034.1|2035.69|2034.19|2035.42|2033.92|0
1652829600000|2022-05-17 23:20:00|2035.64|2034.14|2035.69|2034.19|2035.99|2034.49|2035.6|2034.1|0
1652829900000|2022-05-17 23:25:00|2035.68|2034.18|2035.54|2034.04|2035.69|2034.19|2035.14|2033.64|0
1652830200000|2022-05-17 23:30:00|2035.53|2034.03|2035.63|2034.13|2036.15|2034.65|2035.45|2033.95|0
1652830500000|2022-05-17 23:35:00|2035.62|2034.12|2034.03|2032.53|2035.63|2034.13|2033.81|2032.31|0
1652830800000|2022-05-17 23:40:00|2034.04|2032.54|2034.34|2032.84|2034.34|2032.84|2033.94|2032.44|0
1652831100000|2022-05-17 23:45:00|2034.35|2032.85|2033.81|2032.31|2034.52|2033.02|2033.64|2032.14|0
1652831400000|2022-05-17 23:50:00|2033.82|2032.32|2034.12|2032.62|2034.52|2033.02|2033.81|2032.31|0
1652831700000|2022-05-17 23:55:00|2034.08|2032.58|2033.94|2032.44|2034.34|2032.84|2033.94|2032.44|0
1652832000000|2022-05-18 00:00:00|2033.95|2032.45|2034.43|2032.93|2034.65|2033.15|2033.72|2032.22|0
1652832300000|2022-05-18 00:05:00|2034.48|2032.98|2035.14|2033.64|2035.14|2033.64|2034.43|2032.93|0
1652832600000|2022-05-18 00:10:00|2035.23|2033.73|2035.14|2033.64|2035.23|2033.73|2034.65|2033.15|0
1652832900000|2022-05-18 00:15:00|2035.13|2033.63|2036.32|2034.82|2036.32|2034.82|2034.92|2033.42|0
1652833200000|2022-05-18 00:20:00|2036.31|2034.81|2036.34|2034.84|2036.78|2035.28|2035.88|2034.38|0
1652833500000|2022-05-18 00:25:00|2036.35|2034.85|2035.9|2034.4|2036.56|2035.06|2035.9|2034.4|0
1652833800000|2022-05-18 00:30:00|2035.89|2034.39|2035.68|2034.18|2036.12|2034.62|2035.46|2033.96|0
1652834100000|2022-05-18 00:35:00|2035.69|2034.19|2034.58|2033.08|2035.9|2034.4|2034.15|2032.65|0
1652834400000|2022-05-18 00:40:00|2034.57|2033.07|2034.17|2032.67|2035.02|2033.52|2034.13|2032.63|0
1652834700000|2022-05-18 00:45:00|2034.16|2032.66|2033.75|2032.25|2034.17|2032.67|2033.1|2031.6|0
1652835000000|2022-05-18 00:50:00|2033.76|2032.26|2033.33|2031.83|2033.76|2032.26|2033.32|2031.82|0
1652835300000|2022-05-18 00:55:00|2033.32|2031.82|2033.1|2031.6|2033.75|2032.25|2032.87|2031.37|0
1652835600000|2022-05-18 01:00:00|2033.31|2031.81|2033.32|2031.82|2033.76|2032.26|2033.1|2031.6|0
1652835900000|2022-05-18 01:05:00|2033.53|2032.03|2033.3|2031.8|2033.53|2032.03|2032.85|2031.35|0
1652836200000|2022-05-18 01:10:00|2033.09|2031.59|2033.73|2032.23|2033.73|2032.23|2032.86|2031.36|0
1652836500000|2022-05-18 01:15:00|2033.74|2032.24|2032.87|2031.37|2033.74|2032.24|2032.85|2031.35|0
1652836800000|2022-05-18 01:20:00|2032.86|2031.36|2032.86|2031.36|2033.09|2031.59|2032.44|2030.94|0
1652837100000|2022-05-18 01:25:00|2032.87|2031.37|2032.43|2030.93|2033.29|2031.79|2032.21|2030.71|0
1652837400000|2022-05-18 01:30:00|2032.44|2030.94|2029.82|2028.32|2032.86|2031.36|2029.39|2027.89|0
1652837700000|2022-05-18 01:35:00|2029.83|2028.33|2030.25|2028.75|2030.47|2028.97|2029.39|2027.89|0
1652838000000|2022-05-18 01:40:00|2030.26|2028.76|2028.5|2027|2030.26|2028.76|2028.29|2026.79|0
1652838300000|2022-05-18 01:45:00|2028.51|2027.01|2028.95|2027.45|2028.95|2027.45|2028.07|2026.57|0
1652838600000|2022-05-18 01:50:00|2028.96|2027.46|2028.94|2027.44|2029.82|2028.32|2028.71|2027.21|0
1652838900000|2022-05-18 01:55:00|2028.93|2027.43|2030.68|2029.18|2030.68|2029.18|2028.93|2027.43|0
1652839200000|2022-05-18 02:00:00|2030.69|2029.19|2030.88|2029.38|2031.12|2029.62|2030.23|2028.73|0
1652839500000|2022-05-18 02:05:00|2030.67|2029.17|2030.66|2029.16|2030.88|2029.38|2030|2028.5|0
1652839800000|2022-05-18 02:10:00|2030.67|2029.17|2029.81|2028.31|2030.67|2029.17|2029.6|2028.1|0
1652840100000|2022-05-18 02:15:00|2029.39|2027.89|2030.26|2028.76|2030.26|2028.76|2029.17|2027.67|0
1652840400000|2022-05-18 02:20:00|2030.25|2028.75|2030.69|2029.19|2030.7|2029.2|2029.83|2028.33|0
1652840700000|2022-05-18 02:25:00|2030.7|2029.2|2030.71|2029.21|2030.71|2029.21|2030.26|2028.76|0
1652841000000|2022-05-18 02:30:00|2030.72|2029.22|2030.71|2029.21|2030.72|2029.22|2030.27|2028.77|0
1652841300000|2022-05-18 02:35:00|2030.72|2029.22|2031.13|2029.63|2031.13|2029.63|2030.49|2028.99|0
1652841600000|2022-05-18 02:40:00|2031.14|2029.64|2031.6|2030.1|2032.04|2030.54|2030.7|2029.2|0
1652841900000|2022-05-18 02:45:00|2031.59|2030.09|2030.95|2029.45|2031.59|2030.09|2030.72|2029.22|0
1652842200000|2022-05-18 02:50:00|2031.16|2029.66|2031.39|2029.89|2031.39|2029.89|2030.73|2029.23|0
1652842500000|2022-05-18 02:55:00|2031.18|2029.68|2029.87|2028.37|2031.39|2029.89|2029.87|2028.37|0
1652842800000|2022-05-18 03:00:00|2029.86|2028.36|2030.31|2028.81|2030.74|2029.24|2029.86|2028.36|0
1652843100000|2022-05-18 03:05:00|2030.3|2028.8|2029.88|2028.38|2030.31|2028.81|2029.87|2028.37|0
1652843400000|2022-05-18 03:10:00|2029.87|2028.37|2029|2027.5|2029.88|2028.38|2028.98|2027.48|0
1652843700000|2022-05-18 03:15:00|2029.42|2027.92|2028.98|2027.48|2029.42|2027.92|2028.98|2027.48|0
1652844000000|2022-05-18 03:20:00|2028.77|2027.27|2028.55|2027.05|2028.98|2027.48|2028.53|2027.03|0
1652844300000|2022-05-18 03:25:00|2028.97|2027.47|2028.76|2027.26|2028.98|2027.48|2028.54|2027.04|0
1652844600000|2022-05-18 03:30:00|2028.97|2027.47|2028.54|2027.04|2028.98|2027.48|2028.54|2027.04|0
1652844900000|2022-05-18 03:35:00|2028.53|2027.03|2025.46|2023.96|2028.54|2027.04|2024.57|2023.07|0
1652845200000|2022-05-18 03:40:00|2025.45|2023.95|2025.87|2024.37|2025.88|2024.38|2025.01|2023.51|0
1652845500000|2022-05-18 03:45:00|2025.65|2024.15|2026.75|2025.25|2026.77|2025.27|2025.44|2023.94|0
1652845800000|2022-05-18 03:50:00|2026.96|2025.46|2027.18|2025.68|2027.18|2025.68|2026.52|2025.02|0
1652846100000|2022-05-18 03:55:00|2027.17|2025.67|2027.2|2025.7|2027.64|2026.14|2027.17|2025.67|0
1652846400000|2022-05-18 04:00:00|2027.21|2025.71|2028.1|2026.6|2028.53|2027.03|2027.2|2025.7|0
1652846700000|2022-05-18 04:05:00|2028.11|2026.61|2027.74|2026.24|2028.18|2026.68|2027.73|2026.23|0
1652847000000|2022-05-18 04:10:00|2027.73|2026.23|2027.52|2026.02|2027.74|2026.24|2027.3|2025.8|0
1652847300000|2022-05-18 04:15:00|2027.73|2026.23|2027.31|2025.81|2027.73|2026.23|2026.88|2025.38|0
1652847600000|2022-05-18 04:20:00|2027.32|2025.82|2028.19|2026.69|2028.4|2026.9|2027.31|2025.81|0
1652847900000|2022-05-18 04:25:00|2028.18|2026.68|2028.58|2027.08|2028.62|2027.12|2028.15|2026.65|0
1652848200000|2022-05-18 04:30:00|2028.57|2027.07|2027.5|2026|2028.58|2027.08|2027.27|2025.77|0
1652848500000|2022-05-18 04:35:00|2027.49|2025.99|2027.26|2025.76|2027.72|2026.22|2027.26|2025.76|0
1652848800000|2022-05-18 04:40:00|2027.27|2025.77|2027.26|2025.76|2027.71|2026.21|2027.26|2025.76|0
1652849100000|2022-05-18 04:45:00|2027.25|2025.75|2025.97|2024.47|2027.25|2025.75|2025.96|2024.46|0
1652849400000|2022-05-18 04:50:00|2026.18|2024.68|2027.25|2025.75|2027.25|2025.75|2025.97|2024.47|0
1652849700000|2022-05-18 04:55:00|2027.24|2025.74|2027.45|2025.95|2027.68|2026.18|2027.23|2025.73|0
1652850000000|2022-05-18 05:00:00|2027.66|2026.16|2028.54|2027.04|2028.55|2027.05|2027.45|2025.95|0
1652850300000|2022-05-18 05:05:00|2028.55|2027.05|2029.41|2027.91|2029.87|2028.37|2028.55|2027.05|0
1652850600000|2022-05-18 05:10:00|2029.4|2027.9|2029.83|2028.33|2029.85|2028.35|2029.4|2027.9|0
1652850900000|2022-05-18 05:15:00|2029.82|2028.32|2029.63|2028.13|2029.85|2028.35|2029.4|2027.9|0
1652851200000|2022-05-18 05:20:00|2029.42|2027.92|2029.03|2027.53|2029.84|2028.34|2028.53|2027.03|0
1652851500000|2022-05-18 05:25:00|2029.02|2027.52|2029.03|2027.53|2029.46|2027.96|2028.58|2027.08|0
1652851800000|2022-05-18 05:30:00|2029.02|2027.52|2029.29|2027.79|2029.91|2028.41|2028.59|2027.09|0
1652852100000|2022-05-18 05:35:00|2029.3|2027.8|2029.29|2027.79|2029.73|2028.23|2029.28|2027.78|0
1652852400000|2022-05-18 05:40:00|2029.28|2027.78|2029.77|2028.27|2029.77|2028.27|2029.27|2027.77|0
1652852700000|2022-05-18 05:45:00|2029.98|2028.48|2030.2|2028.7|2030.22|2028.72|2029.34|2027.84|0
1652853000000|2022-05-18 05:50:00|2029.99|2028.49|2030.67|2029.17|2031.32|2029.82|2029.55|2028.05|0
1652853300000|2022-05-18 05:55:00|2030.66|2029.16|2030.16|2028.66|2031.13|2029.63|2030.14|2028.64|0
1652853600000|2022-05-18 06:00:00|2030.58|2029.08|2032.31|2030.81|2032.31|2030.81|2029.28|2027.78|0
1652853900000|2022-05-18 06:05:00|2032.32|2030.82|2029.27|2027.77|2032.32|2030.82|2029.26|2027.76|0
1652854200000|2022-05-18 06:10:00|2029.26|2027.76|2028.03|2026.53|2029.27|2027.77|2027.57|2026.07|0
1652854500000|2022-05-18 06:15:00|2028.45|2026.95|2028.51|2027.01|2028.96|2027.46|2028.02|2026.52|0
1652854800000|2022-05-18 06:20:00|2028.52|2027.02|2028.52|2027.02|2028.95|2027.45|2027.23|2025.73|0
1652855100000|2022-05-18 06:25:00|2028.53|2027.03|2028.08|2026.58|2028.96|2027.46|2028.08|2026.58|0
1652855400000|2022-05-18 06:30:00|2027.87|2026.37|2030.45|2029.05|2031.7|2030.3|2027.65|2026.15|5
1652855700000|2022-05-18 06:35:00|2032.33|2030.93|2031.83|2030.43|2032.33|2030.93|2030.83|2029.43|7
1652856000000|2022-05-18 06:40:00|2031.7|2030.3|2031.45|2030.05|2032.2|2030.8|2031.45|2030.05|2
1652856300000|2022-05-18 06:45:00|2031.2|2029.8|2030.58|2029.18|2031.33|2029.93|2030.58|2029.18|7
1652856600000|2022-05-18 06:50:00|2030.7|2029.3|2030.83|2029.43|2031.45|2030.05|2030.45|2029.05|121
1652856900000|2022-05-18 06:55:00|2030.87|2029.37|2030.86|2029.36|2030.88|2029.38|2029.99|2028.49|0
1652857200000|2022-05-18 07:00:00|2030.87|2029.37|2033.63|2033.13|2034.13|2033.63|2030.63|2029.37|3411
1652857500000|2022-05-18 07:05:00|2034|2033.5|2035.63|2035.13|2035.88|2035.38|2029.63|2029.13|2415
1652857800000|2022-05-18 07:10:00|2035.38|2034.88|2031.13|2030.63|2035.88|2035.38|2031.13|2030.63|2739
1652858100000|2022-05-18 07:15:00|2030.88|2030.38|2032.38|2031.88|2033|2032.5|2030.13|2029.63|1979
1652858400000|2022-05-18 07:20:00|2032.63|2032.13|2033.38|2032.88|2035.25|2034.75|2032.5|2032|5245
1652858700000|2022-05-18 07:25:00|2033.25|2032.75|2032.13|2031.63|2033.75|2033.25|2031.63|2031.13|5119
1652859000000|2022-05-18 07:30:00|2032.25|2031.75|2031.13|2030.63|2032.88|2032.38|2030|2029.5|6491
1652859300000|2022-05-18 07:35:00|2031.38|2030.88|2028.63|2028.13|2032.5|2032|2028.63|2028.13|1074
1652859600000|2022-05-18 07:40:00|2028.7|2028.2|2029.45|2028.95|2029.95|2029.45|2027.95|2027.45|2076
1652859900000|2022-05-18 07:45:00|2029.32|2028.82|2030.07|2029.57|2030.57|2030.07|2028.45|2027.95|5006
1652860200000|2022-05-18 07:50:00|2030.2|2029.7|2029.45|2028.95|2030.45|2029.95|2029.07|2028.57|4176
1652860500000|2022-05-18 07:55:00|2029.57|2029.07|2032.45|2031.95|2033.45|2032.95|2029.45|2028.95|6079
1652860800000|2022-05-18 08:00:00|2032.7|2032.2|2037.2|2036.7|2037.7|2037.2|2031.95|2031.45|1024
1652861100000|2022-05-18 08:05:00|2037.07|2036.57|2035.45|2034.95|2038.32|2037.82|2034.95|2034.45|2342
1652861400000|2022-05-18 08:10:00|2035.57|2035.07|2036.57|2036.07|2036.57|2036.07|2034.2|2033.7|822
1652861700000|2022-05-18 08:15:00|2036.7|2036.2|2038.2|2037.7|2039.7|2039.2|2036.45|2035.95|4413
1652862000000|2022-05-18 08:20:00|2038.07|2037.57|2033.57|2033.07|2038.07|2037.57|2033.57|2033.07|3272
1652862300000|2022-05-18 08:25:00|2033.45|2032.95|2034.2|2033.7|2035.95|2035.45|2033.2|2032.7|3271
1652862600000|2022-05-18 08:30:00|2034.45|2033.95|2030.95|2030.45|2034.7|2034.2|2030.95|2030.45|612
1652862900000|2022-05-18 08:35:00|2031.2|2030.7|2030.2|2029.7|2031.82|2031.32|2030.2|2029.7|764
1652863200000|2022-05-18 08:40:00|2030.32|2029.82|2032.7|2032.2|2032.7|2032.2|2029.82|2029.32|751
1652863500000|2022-05-18 08:45:00|2032.57|2032.07|2031.7|2031.2|2032.57|2032.07|2031.07|2030.57|756
1652863800000|2022-05-18 08:50:00|2031.95|2031.45|2031.07|2030.57|2032.7|2032.2|2030.7|2030.2|2937
1652864100000|2022-05-18 08:55:00|2031.2|2030.7|2032.7|2032.2|2033.2|2032.7|2031.2|2030.7|823
1652864400000|2022-05-18 09:00:00|2032.82|2032.32|2032.07|2031.57|2033.2|2032.7|2031.45|2030.95|1247
1652864700000|2022-05-18 09:05:00|2031.95|2031.45|2031.2|2030.7|2031.95|2031.45|2030.32|2029.82|1520
1652865000000|2022-05-18 09:10:00|2031.07|2030.57|2029.45|2028.95|2031.45|2030.95|2029.45|2028.95|810
1652865300000|2022-05-18 09:15:00|2029.2|2028.7|2027.45|2026.95|2029.7|2029.2|2027.45|2026.95|525
1652865600000|2022-05-18 09:20:00|2027.7|2027.2|2026.7|2026.2|2027.7|2027.2|2026.45|2025.95|745
1652865900000|2022-05-18 09:25:00|2026.95|2026.45|2025.7|2025.2|2028.57|2028.07|2025.7|2025.2|864
1652866200000|2022-05-18 09:30:00|2025.95|2025.45|2026.7|2026.2|2026.7|2026.2|2024.2|2023.7|2497
1652866500000|2022-05-18 09:35:00|2026.95|2026.45|2025.82|2025.32|2026.95|2026.45|2025.2|2024.7|387
1652866800000|2022-05-18 09:40:00|2025.95|2025.45|2025.95|2025.45|2026.57|2026.07|2025.45|2024.95|511
1652867100000|2022-05-18 09:45:00|2026.07|2025.57|2027.2|2026.7|2027.57|2027.07|2025.57|2025.07|2015
1652867400000|2022-05-18 09:50:00|2027.32|2026.82|2027.57|2027.07|2028.45|2027.95|2027.2|2026.7|1352
1652867700000|2022-05-18 09:55:00|2027.45|2026.95|2030.7|2030.2|2030.7|2030.2|2027.45|2026.95|1063
1652868000000|2022-05-18 10:00:00|2030.57|2030.07|2030.2|2029.7|2031.2|2030.7|2029.95|2029.45|481
1652868300000|2022-05-18 10:05:00|2030.32|2029.82|2030.95|2030.45|2030.95|2030.45|2029.95|2029.45|1102
1652868600000|2022-05-18 10:10:00|2030.82|2030.32|2030.2|2029.7|2030.95|2030.45|2028.95|2028.45|419
1652868900000|2022-05-18 10:15:00|2029.95|2029.45|2030.45|2029.95|2030.7|2030.2|2029.45|2028.95|1732
1652869200000|2022-05-18 10:20:00|2030.57|2030.07|2029.95|2029.45|2031.2|2030.7|2029.57|2029.07|523
1652869500000|2022-05-18 10:25:00|2029.82|2029.32|2031.2|2030.7|2031.2|2030.7|2029.82|2029.32|722
1652869800000|2022-05-18 10:30:00|2030.95|2030.45|2028.45|2027.95|2030.95|2030.45|2028.45|2027.95|1522
1652870100000|2022-05-18 10:35:00|2028.2|2027.7|2026.2|2025.7|2028.45|2027.95|2026.2|2025.7|376
1652870400000|2022-05-18 10:40:00|2026.32|2025.82|2025.7|2025.2|2026.7|2026.2|2024.07|2023.57|468
1652870700000|2022-05-18 10:45:00|2025.45|2024.95|2025.2|2024.7|2025.95|2025.45|2025.07|2024.57|287
1652871000000|2022-05-18 10:50:00|2025.32|2024.82|2026.57|2026.07|2026.95|2026.45|2025.2|2024.7|6479
1652871300000|2022-05-18 10:55:00|2026.7|2026.2|2027.7|2027.2|2027.95|2027.45|2026.2|2025.7|886
1652871600000|2022-05-18 11:00:00|2027.82|2027.32|2025.45|2024.95|2028.2|2027.7|2025.2|2024.7|1677
1652871900000|2022-05-18 11:05:00|2025.32|2024.82|2024.45|2023.95|2025.32|2024.82|2023.45|2022.95|3136
1652872200000|2022-05-18 11:10:00|2024.32|2023.82|2023.45|2022.95|2024.45|2023.95|2023.2|2022.7|412
1652872500000|2022-05-18 11:15:00|2023.32|2022.82|2022.95|2022.45|2024.45|2023.95|2022.2|2021.7|402
1652872800000|2022-05-18 11:20:00|2023.2|2022.7|2022.2|2021.7|2023.95|2023.45|2021.45|2020.95|11775
1652873100000|2022-05-18 11:25:00|2022.32|2021.82|2021.7|2021.2|2023.45|2022.95|2021.45|2020.95|329
1652873400000|2022-05-18 11:30:00|2021.57|2021.07|2022.2|2021.7|2023.45|2022.95|2021.45|2020.95|2522
1652873700000|2022-05-18 11:35:00|2021.95|2021.45|2021.82|2021.32|2023.2|2022.7|2021.82|2021.32|423
1652874000000|2022-05-18 11:40:00|2021.61|2021.11|2020.49|2019.99|2021.74|2021.24|2019.74|2019.24|1345
1652874300000|2022-05-18 11:45:00|2020.61|2020.11|2021.24|2020.74|2021.24|2020.74|2019.99|2019.49|967
1652874600000|2022-05-18 11:50:00|2020.99|2020.49|2022.24|2021.74|2022.24|2021.74|2019.99|2019.49|1133
1652874900000|2022-05-18 11:55:00|2022.11|2021.61|2022.11|2021.61|2022.61|2022.11|2021.74|2021.24|2951
1652875200000|2022-05-18 12:00:00|2022.24|2021.74|2022.49|2021.99|2022.74|2022.24|2021.24|2020.74|2258
1652875500000|2022-05-18 12:05:00|2022.61|2022.11|2022.49|2021.99|2023.49|2022.99|2022.49|2021.99|511
1652875800000|2022-05-18 12:10:00|2022.74|2022.24|2023.49|2022.99|2023.49|2022.99|2022.49|2021.99|427
1652876100000|2022-05-18 12:15:00|2023.24|2022.74|2024.99|2024.49|2024.99|2024.49|2023.24|2022.74|403
1652876400000|2022-05-18 12:20:00|2025.11|2024.61|2024.24|2023.74|2025.24|2024.74|2023.61|2023.11|493
1652876700000|2022-05-18 12:25:00|2024.11|2023.61|2024.49|2023.99|2025.49|2024.99|2023.99|2023.49|712
1652877000000|2022-05-18 12:30:00|2024.61|2024.11|2023.49|2022.99|2024.74|2024.24|2023.24|2022.74|782
1652877300000|2022-05-18 12:35:00|2023.36|2022.86|2021.49|2020.99|2023.49|2022.99|2021.11|2020.61|845
1652877600000|2022-05-18 12:40:00|2021.61|2021.11|2019.61|2019.11|2021.99|2021.49|2018.99|2018.49|810
1652877900000|2022-05-18 12:45:00|2019.74|2019.24|2019.99|2019.49|2020.99|2020.49|2019.49|2018.99|722
1652878200000|2022-05-18 12:50:00|2019.74|2019.24|2016.49|2015.99|2019.99|2019.49|2015.99|2015.49|919
1652878500000|2022-05-18 12:55:00|2016.36|2015.86|2016.24|2015.74|2017.24|2016.74|2015.74|2015.24|4130
1652878800000|2022-05-18 13:00:00|2016.49|2015.99|2016.99|2016.49|2017.49|2016.99|2016.24|2015.74|793
1652879100000|2022-05-18 13:05:00|2017.24|2016.74|2013.99|2013.49|2017.49|2016.99|2013.74|2013.24|3091
1652879400000|2022-05-18 13:10:00|2014.24|2013.74|2014.99|2014.49|2014.99|2014.49|2013.74|2013.24|2105
1652879700000|2022-05-18 13:15:00|2014.74|2014.24|2011.49|2010.99|2015.24|2014.74|2011.49|2010.99|939
1652880000000|2022-05-18 13:20:00|2011.74|2011.24|2012.49|2011.99|2013.24|2012.74|2010.74|2010.24|2423
1652880300000|2022-05-18 13:25:00|2012.61|2012.11|2014.74|2014.24|2015.36|2014.86|2012.61|2012.11|765
1652880600000|2022-05-18 13:30:00|2014.99|2014.49|2015.74|2015.24|2016.86|2016.36|2014.49|2013.99|999
1652880900000|2022-05-18 13:35:00|2015.49|2014.99|2013.24|2012.74|2016.99|2016.49|2012.74|2012.24|1123
1652881200000|2022-05-18 13:40:00|2012.99|2012.49|2010.99|2010.49|2013.24|2012.74|2009.36|2008.86|1116
1652881500000|2022-05-18 13:45:00|2010.86|2010.36|2011.24|2010.74|2012.49|2011.99|2010.24|2009.74|982
1652881800000|2022-05-18 13:50:00|2011.36|2010.86|2009.49|2008.99|2011.49|2010.99|2007.99|2007.49|1709
1652882100000|2022-05-18 13:55:00|2009.36|2008.86|2008.36|2007.86|2009.74|2009.24|2005.24|2004.74|2327
1652882400000|2022-05-18 14:00:00|2008.49|2007.99|2011.99|2011.49|2013.99|2013.49|2008.36|2007.86|1612
1652882700000|2022-05-18 14:05:00|2011.86|2011.36|2010.86|2010.36|2014.24|2013.74|2010.74|2010.24|1017
1652883000000|2022-05-18 14:10:00|2010.63|2010.13|2011.26|2010.76|2011.76|2011.26|2009.76|2009.26|864
1652883300000|2022-05-18 14:15:00|2011.01|2010.51|2010.13|2009.63|2011.76|2011.26|2009.26|2008.76|959
1652883600000|2022-05-18 14:20:00|2010.01|2009.51|2009.01|2008.51|2012.26|2011.76|2008.63|2008.13|1448
1652883900000|2022-05-18 14:25:00|2008.76|2008.26|2007.01|2006.51|2011.13|2010.63|2007.01|2006.51|1054
1652884200000|2022-05-18 14:30:00|2006.76|2006.26|2007.51|2007.01|2009.01|2008.51|2006.01|2005.51|951
1652884500000|2022-05-18 14:35:00|2007.26|2006.76|2009.26|2008.76|2009.26|2008.76|2005.76|2005.26|1454
1652884800000|2022-05-18 14:40:00|2009.01|2008.51|2009.51|2009.01|2010.01|2009.51|2007.76|2007.26|652
1652885100000|2022-05-18 14:45:00|2009.26|2008.76|2012.76|2012.26|2013.38|2012.88|2008.01|2007.51|3049
1652885400000|2022-05-18 14:50:00|2012.88|2012.38|2011.76|2011.26|2013.76|2013.26|2011.76|2011.26|2412
1652885700000|2022-05-18 14:55:00|2011.51|2011.01|2012.76|2012.26|2012.76|2012.26|2010.51|2010.01|1680
1652886000000|2022-05-18 15:00:00|2012.51|2012.01|2010.88|2010.38|2012.76|2012.26|2010.51|2010.01|1730
1652886300000|2022-05-18 15:05:00|2011.01|2010.51|2007.76|2007.26|2011.51|2011.01|2007.76|2007.26|1323
1652886600000|2022-05-18 15:10:00|2007.63|2007.13|2006.76|2006.26|2009.01|2008.51|2006.26|2005.76|1895
1652886900000|2022-05-18 15:15:00|2006.51|2006.01|2005.01|2004.51|2007.01|2006.51|2004.76|2004.26|4224
1652887200000|2022-05-18 15:20:00|2004.88|2004.38|2002.56|2001.06|2004.88|2004.38|2001.13|2000.63|1788
1652887500000|2022-05-18 15:25:00|2002.57|2001.07|2001.92|2000.42|2003.81|2002.31|2000.61|1999.11|10573
1652887800000|2022-05-18 15:30:00|2001.5|2000|2001.46|2000.06|2001.92|2000.43|1998.96|1997.56|546
1652888100000|2022-05-18 15:35:00|2001.58|2000.18|2001.21|1999.81|2002.21|2000.81|2000.96|1999.56|1578
1652888400000|2022-05-18 15:40:00|2001.46|2000.06|2003.08|2001.68|2003.08|2001.68|2001.33|1999.93|387
1652888700000|2022-05-18 15:45:00|2003.21|2001.81|2002.58|2001.18|2003.33|2001.93|2002.46|2001.06|3023
1652889000000|2022-05-18 15:50:00|2002.46|2001.06|2000.58|1999.18|2002.58|2001.18|2000.46|1999.06|18
1652889300000|2022-05-18 15:55:00|2000.46|1999.06|1999|1997.5|2000.96|1999.56|1998.46|1997.06|525
1652889600000|2022-05-18 16:00:00|1998.99|1997.49|1997.67|1996.17|1999.48|1997.98|1997.23|1995.73|4650
1652889900000|2022-05-18 16:05:00|1997.66|1996.16|1996.74|1995.24|1997.67|1996.17|1996.27|1994.77|0
1652890200000|2022-05-18 16:10:00|1996.73|1995.23|1997.35|1995.85|1997.78|1996.28|1995.81|1994.31|0
1652890500000|2022-05-18 16:15:00|1997.34|1995.84|1997.72|1996.22|1998.66|1997.16|1997.32|1995.82|0
1652890800000|2022-05-18 16:20:00|1997.73|1996.23|1995.82|1994.32|1998.59|1997.09|1995.4|1993.9|0
1652891100000|2022-05-18 16:25:00|1995.81|1994.31|1995.89|1994.39|1996.72|1995.22|1995.43|1993.93|0
1652891400000|2022-05-18 16:30:00|1995.9|1994.4|1997.13|1995.63|1997.15|1995.65|1994.99|1993.49|0
1652891700000|2022-05-18 16:35:00|1997.14|1995.64|1998.03|1996.53|1998.06|1996.56|1996.66|1995.16|0
1652892000000|2022-05-18 16:40:00|1998.02|1996.52|1997.51|1996.01|1998.02|1996.52|1997.07|1995.57|0
1652892300000|2022-05-18 16:45:00|1997.18|1995.68|2000|1998.5|2000|1998.5|1996.63|1995.13|0
1652892600000|2022-05-18 16:50:00|1999.99|1998.49|2001.62|2000.12|2001.64|2000.14|1999.99|1998.49|0
1652892900000|2022-05-18 16:55:00|2001.63|2000.13|2002.16|2000.66|2002.18|2000.68|2000.48|1998.98|0
1652893200000|2022-05-18 17:00:00|2001.54|2000.04|1999.27|1997.77|2001.55|2000.05|1999.07|1997.57|0
1652893500000|2022-05-18 17:05:00|1998.85|1997.35|1996.05|1994.55|1998.85|1997.35|1995.61|1994.11|0
1652893800000|2022-05-18 17:10:00|1995.84|1994.34|1995.13|1993.63|1996.08|1994.58|1995.12|1993.62|0
1652894100000|2022-05-18 17:15:00|1995.12|1993.62|1994.19|1992.69|1995.58|1994.08|1993.76|1992.26|0
1652894400000|2022-05-18 17:20:00|1994.2|1992.7|1995.07|1993.57|1996|1994.5|1994.2|1992.7|0
1652894700000|2022-05-18 17:25:00|1995.08|1993.58|1995.1|1993.6|1995.97|1994.47|1994.17|1992.67|0
1652895000000|2022-05-18 17:30:00|1995.09|1993.59|1995.56|1994.06|1995.99|1994.49|1994.19|1992.69|0
1652895300000|2022-05-18 17:35:00|1995.55|1994.05|1995.59|1994.09|1996.04|1994.54|1994.68|1993.18|0
1652895600000|2022-05-18 17:40:00|1995.58|1994.08|1993.24|1991.74|1995.58|1994.08|1992.79|1991.29|0
1652895900000|2022-05-18 17:45:00|1993.25|1991.75|1991.41|1989.91|1993.28|1991.78|1990.98|1989.48|0
1652896200000|2022-05-18 17:50:00|1991.42|1989.92|1991.18|1989.68|1992.54|1991.04|1990.26|1988.76|0
1652896500000|2022-05-18 17:55:00|1991.19|1989.69|1991.34|1989.84|1991.74|1990.24|1989.8|1988.3|0
1652896800000|2022-05-18 18:00:00|1990.92|1989.42|1991.39|1989.89|1991.86|1990.36|1990.45|1988.95|0
1652897100000|2022-05-18 18:05:00|1991.81|1990.31|1991.4|1989.9|1991.85|1990.35|1990.03|1988.53|0
1652897400000|2022-05-18 18:10:00|1991.61|1990.11|1990.45|1988.95|1992.3|1990.8|1989.99|1988.49|0
1652897700000|2022-05-18 18:15:00|1990.46|1988.96|1991.4|1989.9|1992.3|1990.8|1989.54|1988.04|0
1652898000000|2022-05-18 18:20:00|1991.39|1989.89|1991.99|1990.49|1993.33|1991.83|1990.54|1989.04|0
1652898300000|2022-05-18 18:25:00|1992|1990.5|1992.93|1991.43|1993.57|1992.07|1992|1990.5|0
1652898600000|2022-05-18 18:30:00|1993.14|1991.64|1989.75|1988.25|1993.59|1992.09|1989.72|1988.22|0
1652898900000|2022-05-18 18:35:00|1989.74|1988.24|1989.18|1987.68|1990.1|1988.6|1987.83|1986.33|0
1652899200000|2022-05-18 18:40:00|1989.17|1987.67|1989.28|1987.78|1990.51|1989.01|1988.57|1987.07|0
1652899500000|2022-05-18 18:45:00|1989.27|1987.77|1989.98|1988.48|1990.67|1989.17|1987.05|1985.55|0
1652899800000|2022-05-18 18:50:00|1989.77|1988.27|1989.07|1987.57|1990.67|1989.17|1988.61|1987.11|0
1652900100000|2022-05-18 18:55:00|1989.08|1987.58|1988.24|1986.74|1990.43|1988.93|1987.29|1985.79|0
1652900400000|2022-05-18 19:00:00|1988.23|1986.73|1988.7|1987.2|1990.06|1988.56|1987.81|1986.31|0
1652900700000|2022-05-18 19:05:00|1988.71|1987.21|1989.11|1987.61|1990.95|1989.45|1988.7|1987.2|0
1652901000000|2022-05-18 19:10:00|1989.1|1987.6|1989.06|1987.56|1990.48|1988.98|1988.64|1987.14|0
1652901300000|2022-05-18 19:15:00|1988.85|1987.35|1989.43|1987.93|1990.39|1988.89|1988.85|1987.35|0
1652901600000|2022-05-18 19:20:00|1989.42|1987.92|1988.29|1986.79|1990.36|1988.86|1987.6|1986.1|0
1652901900000|2022-05-18 19:25:00|1988.28|1986.78|1988.12|1986.62|1989.01|1987.51|1987.68|1986.18|0
1652902200000|2022-05-18 19:30:00|1988.11|1986.61|1988.5|1987|1989.04|1987.54|1988.09|1986.59|0
1652902500000|2022-05-18 19:35:00|1988.51|1987.01|1992.61|1991.11|1993.53|1992.03|1988.06|1986.56|0
1652902800000|2022-05-18 19:40:00|1992.62|1991.12|1990.32|1988.82|1993.52|1992.02|1989.86|1988.36|0
1652903100000|2022-05-18 19:45:00|1990.33|1988.83|1988.43|1986.93|1991.15|1989.65|1987.52|1986.02|0
1652903400000|2022-05-18 19:50:00|1988.42|1986.92|1987.5|1986|1990.7|1989.2|1987.48|1985.98|0
1652903700000|2022-05-18 19:55:00|1987.51|1986.01|1989.6|1988.1|1989.98|1988.48|1987.51|1986.01|0
1652904000000|2022-05-18 20:00:00|1989.58|1988.08|1986.29|1984.79|1990.9|1989.4|1984.88|1983.38|0
1652904300000|2022-05-18 20:05:00|1986.3|1984.8|1985.05|1983.55|1986.6|1985.1|1983.87|1982.37|0
1652904600000|2022-05-18 20:10:00|1985.06|1983.56|1986.2|1984.7|1986.91|1985.41|1984.34|1982.84|0
1652904900000|2022-05-18 20:15:00|1986.28|1984.78|1985.51|1984.01|1986.84|1985.34|1984.89|1983.39|0
1652905200000|2022-05-18 20:20:00|1985.5|1984|1985.69|1984.19|1985.69|1984.19|1984.75|1983.25|0
1652905500000|2022-05-18 20:25:00|1985.68|1984.18|1985.82|1984.32|1985.91|1984.41|1984.89|1983.39|0
1652905800000|2022-05-18 20:30:00|1985.86|1984.36|1986.44|1984.94|1986.62|1985.12|1985.55|1984.05|0
1652906100000|2022-05-18 20:35:00|1986.35|1984.85|1985.85|1984.35|1986.56|1985.06|1985.4|1983.9|0
1652906400000|2022-05-18 20:40:00|1985.84|1984.34|1986.48|1984.98|1986.79|1985.29|1985.67|1984.17|0
1652906700000|2022-05-18 20:45:00|1986.57|1985.07|1988.12|1986.62|1988.21|1986.71|1986.35|1984.85|0
1652907000000|2022-05-18 20:50:00|1988.17|1986.67|1988.8|1987.3|1988.93|1987.43|1987.37|1985.87|0
1652907300000|2022-05-18 20:55:00|1988.79|1987.29|1988.4|1986.9|1989.2|1987.7|1987.69|1986.19|0
1652907600000|2022-05-18 21:00:00|1988.39|1986.89|1988.48|1986.98|1988.48|1986.98|1988.17|1986.67|0
1652907900000|2022-05-18 21:05:00|1988.47|1986.97|1988.65|1987.15|1988.79|1987.29|1988.34|1986.84|0
1652908200000|2022-05-18 21:10:00|1988.61|1987.11|1988.48|1986.98|1988.61|1987.11|1988.34|1986.84|0
1652908500000|2022-05-18 21:15:00|1988.47|1986.97|1988.39|1986.89|1988.7|1987.2|1988.39|1986.89|0
1652908800000|2022-05-18 21:20:00|1988.38|1986.88|1988.74|1987.24|1988.74|1987.24|1988.3|1986.8|0
1652909100000|2022-05-18 21:25:00|1988.7|1987.2|1988.7|1987.2|1988.7|1987.2|1988.61|1987.11|0
1652909400000|2022-05-18 21:30:00|1988.65|1987.15|1988.7|1987.2|1988.7|1987.2|1988.65|1987.15|0
1652909700000|2022-05-18 21:35:00|1988.65|1987.15|1988.65|1987.15|1988.65|1987.15|1988.61|1987.11|0
1652910000000|2022-05-18 21:40:00|1988.66|1987.16|1988.61|1987.11|1988.74|1987.24|1988.52|1987.02|0
1652910300000|2022-05-18 21:45:00|1988.7|1987.2|1988.72|1987.22|1988.72|1987.22|1988.68|1987.18|0
1652910600000|2022-05-18 21:50:00|1988.63|1987.13|1988.81|1987.31|1988.81|1987.31|1988.63|1987.13|0
1652910900000|2022-05-18 21:55:00|1988.86|1987.36|1989.04|1987.54|1989.48|1987.98|1988.81|1987.31|0
1652911200000|2022-05-18 22:00:00|1989.06|1987.56|1988.13|1986.63|1990.11|1988.61|1988.13|1986.63|0
1652911500000|2022-05-18 22:05:00|1988.14|1986.64|1988.41|1986.91|1988.49|1986.99|1987.39|1985.89|0
1652911800000|2022-05-18 22:10:00|1988.5|1987|1989.21|1987.71|1989.43|1987.93|1988.01|1986.51|0
1652912100000|2022-05-18 22:15:00|1989.3|1987.8|1989.74|1988.24|1990.36|1988.86|1988.41|1986.91|0
1652912400000|2022-05-18 22:20:00|1989.75|1988.25|1989.47|1987.97|1990.18|1988.68|1989.25|1987.75|0
1652912700000|2022-05-18 22:25:00|1989.48|1987.98|1987.3|1985.8|1989.78|1988.28|1987.17|1985.67|0
1652913000000|2022-05-18 22:30:00|1987.34|1985.84|1989.03|1987.53|1989.34|1987.84|1987.3|1985.8|0
1652913300000|2022-05-18 22:35:00|1989.12|1987.62|1989.25|1987.75|1989.87|1988.37|1988.94|1987.44|0
1652913600000|2022-05-18 22:40:00|1989.3|1987.8|1989.74|1988.24|1989.87|1988.37|1989.25|1987.75|0
1652913900000|2022-05-18 22:45:00|1989.7|1988.2|1989.25|1987.75|1989.74|1988.24|1988.94|1987.44|0
1652914200000|2022-05-18 22:50:00|1989.12|1987.62|1988.41|1986.91|1989.21|1987.71|1988.23|1986.73|0
1652914500000|2022-05-18 22:55:00|1988.54|1987.04|1989.25|1987.75|1989.78|1988.28|1988.54|1987.04|0
1652914800000|2022-05-18 23:00:00|1989.3|1987.8|1989.12|1987.62|1989.61|1988.11|1988.9|1987.4|0
1652915100000|2022-05-18 23:05:00|1989.21|1987.71|1988.32|1986.82|1989.65|1988.15|1988.32|1986.82|0
1652915400000|2022-05-18 23:10:00|1988.31|1986.81|1986.54|1985.04|1988.31|1986.81|1986.28|1984.78|0
1652915700000|2022-05-18 23:15:00|1986.45|1984.95|1986.05|1984.55|1986.99|1985.49|1985.74|1984.24|0
1652916000000|2022-05-18 23:20:00|1986.06|1984.56|1986.77|1985.27|1986.86|1985.36|1985.74|1984.24|0
1652916300000|2022-05-18 23:25:00|1986.81|1985.31|1986.39|1984.89|1986.86|1985.36|1986.04|1984.54|0
1652916600000|2022-05-18 23:30:00|1986.31|1984.81|1986.21|1984.71|1987.24|1985.74|1986.12|1984.62|0
1652916900000|2022-05-18 23:35:00|1986.3|1984.8|1982.22|1980.72|1986.43|1984.93|1981.64|1980.14|0
1652917200000|2022-05-18 23:40:00|1982.21|1980.71|1982.84|1981.34|1983.06|1981.56|1981.11|1979.61|0
1652917500000|2022-05-18 23:45:00|1982.79|1981.29|1982.13|1980.63|1983.28|1981.78|1981.64|1980.14|0
1652917800000|2022-05-18 23:50:00|1982.12|1980.62|1982.04|1980.54|1982.48|1980.98|1981.64|1980.14|0
1652918100000|2022-05-18 23:55:00|1982.08|1980.58|1981.02|1979.52|1982.79|1981.29|1980.88|1979.38|0
1652918400000|2022-05-19 00:00:00|1981.01|1979.51|1982.14|1980.64|1983.01|1981.51|1979.46|1977.96|0
1652918700000|2022-05-19 00:05:00|1982.15|1980.65|1985.32|1983.82|1985.49|1983.99|1981.52|1980.02|0
1652919000000|2022-05-19 00:10:00|1985.31|1983.81|1985.53|1984.03|1986.18|1984.68|1984.55|1983.05|0
1652919300000|2022-05-19 00:15:00|1985.62|1984.12|1986.99|1985.49|1988.31|1986.81|1985.62|1984.12|0
1652919600000|2022-05-19 00:20:00|1986.98|1985.48|1987.42|1985.92|1987.43|1985.93|1985.67|1984.17|0
1652919900000|2022-05-19 00:25:00|1987.43|1985.93|1987.4|1985.9|1988.29|1986.79|1986.08|1984.58|0
1652920200000|2022-05-19 00:30:00|1987.61|1986.11|1988.3|1986.8|1988.3|1986.8|1985.65|1984.15|0
1652920500000|2022-05-19 00:35:00|1988.29|1986.79|1987.44|1985.94|1988.32|1986.82|1986.98|1985.48|0
1652920800000|2022-05-19 00:40:00|1987.45|1985.95|1987.44|1985.94|1988.1|1986.6|1986.54|1985.04|0
1652921100000|2022-05-19 00:45:00|1987.43|1985.93|1986.98|1985.48|1987.45|1985.95|1986.55|1985.05|0
1652921400000|2022-05-19 00:50:00|1986.97|1985.47|1986.97|1985.47|1987.42|1985.92|1986.1|1984.6|0
1652921700000|2022-05-19 00:55:00|1986.55|1985.05|1987.41|1985.91|1987.41|1985.91|1986.1|1984.6|0
1652922000000|2022-05-19 01:00:00|1987.42|1985.92|1987.87|1986.37|1988.3|1986.8|1986.99|1985.49|0
1652922300000|2022-05-19 01:05:00|1987.86|1986.36|1987.87|1986.37|1988.32|1986.82|1986.97|1985.47|0
1652922600000|2022-05-19 01:10:00|1987.86|1986.36|1988.3|1986.8|1989.18|1987.68|1987.42|1985.92|0
1652922900000|2022-05-19 01:15:00|1988.09|1986.59|1988.35|1986.85|1988.35|1986.85|1987.44|1985.94|0
1652923200000|2022-05-19 01:20:00|1988.34|1986.84|1985.77|1984.27|1988.34|1986.84|1985.33|1983.83|0
1652923500000|2022-05-19 01:25:00|1985.76|1984.26|1986.02|1984.52|1986.23|1984.73|1984.49|1982.99|0
1652923800000|2022-05-19 01:30:00|1986.01|1984.51|1985.76|1984.26|1986.22|1984.72|1984.89|1983.39|0
1652924100000|2022-05-19 01:35:00|1985.55|1984.05|1985.11|1983.61|1985.79|1984.29|1984.44|1982.94|0
1652924400000|2022-05-19 01:40:00|1985.1|1983.6|1985.35|1983.85|1985.35|1983.85|1983.56|1982.06|0
1652924700000|2022-05-19 01:45:00|1985.36|1983.86|1986.47|1984.97|1986.7|1985.2|1985.36|1983.86|0
1652925000000|2022-05-19 01:50:00|1986.25|1984.75|1986.24|1984.74|1987.13|1985.63|1985.8|1984.3|0
1652925300000|2022-05-19 01:55:00|1986.25|1984.75|1985.4|1983.9|1986.69|1985.19|1985.38|1983.88|0
1652925600000|2022-05-19 02:00:00|1985.39|1983.89|1985.83|1984.33|1985.84|1984.34|1984.96|1983.46|0
1652925900000|2022-05-19 02:05:00|1985.84|1984.34|1986.06|1984.56|1987.17|1985.67|1985.4|1983.9|0
1652926200000|2022-05-19 02:10:00|1985.85|1984.35|1985.85|1984.35|1986.29|1984.79|1985.41|1983.91|0
1652926500000|2022-05-19 02:15:00|1985.63|1984.13|1985.42|1983.92|1986.07|1984.57|1985.41|1983.91|0
1652926800000|2022-05-19 02:20:00|1985.63|1984.13|1985.85|1984.35|1986.28|1984.78|1985.41|1983.91|0
1652927100000|2022-05-19 02:25:00|1986.06|1984.56|1986.29|1984.79|1986.95|1985.45|1985.86|1984.36|0
1652927400000|2022-05-19 02:30:00|1986.28|1984.78|1988.02|1986.52|1988.04|1986.54|1985.86|1984.36|0
1652927700000|2022-05-19 02:35:00|1988.03|1986.53|1988.47|1986.97|1988.49|1986.99|1987.59|1986.09|0
1652928000000|2022-05-19 02:40:00|1988.04|1986.54|1990.28|1988.78|1990.73|1989.23|1988.03|1986.53|0
1652928300000|2022-05-19 02:45:00|1990.29|1988.79|1990.71|1989.21|1991.61|1990.11|1990.28|1988.78|0
1652928600000|2022-05-19 02:50:00|1990.72|1989.22|1990.31|1988.81|1990.95|1989.45|1990.28|1988.78|0
1652928900000|2022-05-19 02:55:00|1990.53|1989.03|1991.62|1990.12|1991.65|1990.15|1990.3|1988.8|0
1652929200000|2022-05-19 03:00:00|1991.61|1990.11|1992.61|1991.11|1992.62|1991.12|1991.19|1989.69|0
1652929500000|2022-05-19 03:05:00|1992.62|1991.12|1992.43|1990.93|1993.53|1992.03|1991.77|1990.27|0
1652929800000|2022-05-19 03:10:00|1992.22|1990.72|1991.33|1989.83|1992.22|1990.72|1991.31|1989.81|0
1652930100000|2022-05-19 03:15:00|1991.54|1990.04|1990.89|1989.39|1991.54|1990.04|1990.46|1988.96|0
1652930400000|2022-05-19 03:20:00|1990.9|1989.4|1994.02|1992.52|1994.9|1993.4|1990.45|1988.95|0
1652930700000|2022-05-19 03:25:00|1994.01|1992.51|1993.13|1991.63|1995.57|1994.07|1993.11|1991.61|0
1652931000000|2022-05-19 03:30:00|1993.12|1991.62|1992.92|1991.42|1993.81|1992.31|1992.67|1991.17|0
1652931300000|2022-05-19 03:35:00|1993.13|1991.63|1993.59|1992.09|1994.9|1993.4|1992.7|1991.2|0
1652931600000|2022-05-19 03:40:00|1993.81|1992.31|1994.47|1992.97|1995.81|1994.31|1993.58|1992.08|0
1652931900000|2022-05-19 03:45:00|1994.46|1992.96|1995.79|1994.29|1995.8|1994.3|1994.03|1992.53|0
1652932200000|2022-05-19 03:50:00|1995.8|1994.3|1993.96|1992.46|1996.23|1994.73|1993.74|1992.24|0
1652932500000|2022-05-19 03:55:00|1994.17|1992.67|1994.39|1992.89|1994.84|1993.34|1993.52|1992.02|0
1652932800000|2022-05-19 04:00:00|1994.38|1992.88|1993.5|1992|1994.39|1992.89|1993.49|1991.99|0
1652933100000|2022-05-19 04:05:00|1993.72|1992.22|1994.16|1992.66|1994.8|1993.3|1993.5|1992|0
1652933400000|2022-05-19 04:10:00|1994.37|1992.87|1994.8|1993.3|1994.81|1993.31|1994.35|1992.85|0
1652933700000|2022-05-19 04:15:00|1994.81|1993.31|1995.23|1993.73|1995.68|1994.18|1994.81|1993.31|0
1652934000000|2022-05-19 04:20:00|1995.24|1993.74|1995.46|1993.96|1995.68|1994.18|1994.78|1993.28|0
1652934300000|2022-05-19 04:25:00|1995.67|1994.17|1994.79|1993.29|1995.67|1994.17|1994.79|1993.29|0
1652934600000|2022-05-19 04:30:00|1994.8|1993.3|1994.32|1992.82|1994.8|1993.3|1993.44|1991.94|0
1652934900000|2022-05-19 04:35:00|1994.31|1992.81|1994.08|1992.58|1994.77|1993.27|1993.86|1992.36|0
1652935200000|2022-05-19 04:40:00|1994.3|1992.8|1994.72|1993.22|1994.74|1993.24|1993.86|1992.36|0
1652935500000|2022-05-19 04:45:00|1995.14|1993.64|1996.48|1994.98|1996.93|1995.43|1994.71|1993.21|0
1652935800000|2022-05-19 04:50:00|1996.47|1994.97|1996.44|1994.94|1996.49|1994.99|1995.61|1994.11|0
1652936100000|2022-05-19 04:55:00|1996.45|1994.95|1995.53|1994.03|1996.88|1995.38|1995.53|1994.03|0
1652936400000|2022-05-19 05:00:00|1995.54|1994.04|1995.07|1993.57|1996.86|1995.36|1995.06|1993.56|0
1652936700000|2022-05-19 05:05:00|1995.28|1993.78|1995.67|1994.17|1996.37|1994.87|1995.28|1993.78|0
1652937000000|2022-05-19 05:10:00|1995.89|1994.39|1993.91|1992.41|1995.9|1994.4|1993.69|1992.19|0
1652937300000|2022-05-19 05:15:00|1994.12|1992.62|1994.12|1992.62|1994.54|1993.04|1993.23|1991.73|0
1652937600000|2022-05-19 05:20:00|1994.11|1992.61|1994.35|1992.85|1994.58|1993.08|1994.11|1992.61|0
1652937900000|2022-05-19 05:25:00|1994.56|1993.06|1994.54|1993.04|1995|1993.5|1994.11|1992.61|0
1652938200000|2022-05-19 05:30:00|1994.55|1993.05|1992.71|1991.21|1994.55|1993.05|1992.7|1991.2|0
1652938500000|2022-05-19 05:35:00|1992.7|1991.2|1990.47|1988.97|1992.7|1991.2|1990.02|1988.52|0
1652938800000|2022-05-19 05:40:00|1990.46|1988.96|1991.92|1990.42|1992.46|1990.96|1989.92|1988.42|0
1652939100000|2022-05-19 05:45:00|1991.91|1990.41|1991.01|1989.51|1993.22|1991.72|1990.57|1989.07|0
1652939400000|2022-05-19 05:50:00|1991|1989.5|1991.88|1990.38|1992.32|1990.82|1990.79|1989.29|0
1652939700000|2022-05-19 05:55:00|1992.3|1990.8|1992.32|1990.82|1993.21|1991.71|1991.45|1989.95|0
1652940000000|2022-05-19 06:00:00|1992.31|1990.81|1990.15|1988.65|1992.31|1990.81|1989.7|1988.2|0
1652940300000|2022-05-19 06:05:00|1989.94|1988.44|1992.35|1990.85|1992.35|1990.85|1989.5|1988|0
1652940600000|2022-05-19 06:10:00|1992.34|1990.84|1991.46|1989.96|1993.25|1991.75|1990.18|1988.68|0
1652940900000|2022-05-19 06:15:00|1991.47|1989.97|1989.29|1987.79|1992.35|1990.85|1989.28|1987.78|0
1652941200000|2022-05-19 06:20:00|1989.28|1987.78|1987.45|1985.95|1989.3|1987.8|1987.44|1985.94|0
1652941500000|2022-05-19 06:25:00|1987.46|1985.96|1987.47|1985.97|1989.21|1987.71|1987.25|1985.75|0
1652941800000|2022-05-19 06:30:00|1987.48|1985.98|1983.21|1981.81|1987.91|1986.41|1981.71|1980.31|15
1652942100000|2022-05-19 06:35:00|1983.58|1982.18|1983.71|1982.31|1983.83|1982.43|1983.58|1982.18|3
1652942400000|2022-05-19 06:40:00|1983.83|1982.43|1981.08|1979.68|1983.96|1982.56|1980.96|1979.56|13
1652942700000|2022-05-19 06:45:00|1981.96|1980.56|1981.58|1980.18|1984.33|1982.93|1979.46|1978.06|13
1652943000000|2022-05-19 06:50:00|1981.46|1980.06|1980.46|1979.06|1982.96|1981.56|1980.33|1978.93|6
1652943300000|2022-05-19 06:55:00|1980.2|1978.7|1980.39|1978.89|1981.54|1980.04|1979.48|1977.98|0
1652943600000|2022-05-19 07:00:00|1979.97|1978.47|1980.26|1979.76|1982.51|1982.01|1973.13|1972.63|11234
1652943900000|2022-05-19 07:05:00|1980.51|1980.01|1980.51|1980.01|1985.26|1984.76|1979.51|1979.01|1218
1652944200000|2022-05-19 07:10:00|1980.26|1979.76|1978.38|1977.88|1981.51|1981.01|1977.51|1977.01|2077
1652944500000|2022-05-19 07:15:00|1978.63|1978.13|1976.76|1976.26|1980.88|1980.38|1975.51|1975.01|892
1652944800000|2022-05-19 07:20:00|1977.01|1976.51|1974.76|1974.26|1978.13|1977.63|1974.51|1974.01|7837
1652945100000|2022-05-19 07:25:00|1974.63|1974.13|1973.01|1972.51|1975.01|1974.51|1972.01|1971.51|1021
1652945400000|2022-05-19 07:30:00|1973.26|1972.76|1973.76|1973.26|1974.26|1973.76|1971.01|1970.51|1305
1652945700000|2022-05-19 07:35:00|1973.88|1973.38|1970.51|1970.01|1974.01|1973.51|1969.26|1968.76|1223
1652946000000|2022-05-19 07:40:00|1970.13|1969.63|1970.25|1969.75|1972.25|1971.75|1969.13|1968.63|1078
1652946300000|2022-05-19 07:45:00|1970.38|1969.88|1971.13|1970.63|1971.88|1971.38|1970.13|1969.63|887
1652946600000|2022-05-19 07:50:00|1970.88|1970.38|1969.88|1969.38|1971.63|1971.13|1968.75|1968.25|1009
1652946900000|2022-05-19 07:55:00|1970|1969.5|1972.5|1972|1973.88|1973.38|1969.88|1969.38|1617
1652947200000|2022-05-19 08:00:00|1972.38|1971.88|1970|1969.5|1973|1972.5|1969.25|1968.75|1481
1652947500000|2022-05-19 08:05:00|1969.88|1969.38|1970.38|1969.88|1971|1970.5|1968.38|1967.88|416
1652947800000|2022-05-19 08:10:00|1970.5|1970|1973.38|1972.88|1973.38|1972.88|1969.13|1968.63|667
1652948100000|2022-05-19 08:15:00|1973.5|1973|1974|1973.5|1975.13|1974.63|1972.25|1971.75|891
1652948400000|2022-05-19 08:20:00|1974.38|1973.88|1974.25|1973.75|1974.75|1974.25|1972.88|1972.38|1118
1652948700000|2022-05-19 08:25:00|1974.38|1973.88|1973.13|1972.63|1976.75|1976.25|1972.63|1972.13|614
1652949000000|2022-05-19 08:30:00|1973.38|1972.88|1971.38|1970.88|1973.88|1973.38|1971.13|1970.63|552
1652949300000|2022-05-19 08:35:00|1971.25|1970.75|1970.13|1969.63|1971.63|1971.13|1969.5|1969|555
1652949600000|2022-05-19 08:40:00|1970.25|1969.75|1969.38|1968.88|1970.63|1970.13|1968.63|1968.13|1068
1652949900000|2022-05-19 08:45:00|1969.5|1969|1971.88|1971.38|1973.38|1972.88|1969.38|1968.88|653
1652950200000|2022-05-19 08:50:00|1971.75|1971.25|1974|1973.5|1974.63|1974.13|1971.75|1971.25|461
1652950500000|2022-05-19 08:55:00|1974.13|1973.63|1969.13|1968.63|1974.25|1973.75|1969.13|1968.63|607
1652950800000|2022-05-19 09:00:00|1968.88|1968.38|1969.5|1969|1969.75|1969.25|1968.25|1967.75|390
1652951100000|2022-05-19 09:05:00|1969.63|1969.13|1971.38|1970.88|1971.88|1971.38|1969.63|1969.13|148
1652951400000|2022-05-19 09:10:00|1971.25|1970.75|1970.88|1970.38|1971.5|1971|1969.88|1969.38|390
1652951700000|2022-05-19 09:15:00|1970.63|1970.13|1971.5|1971|1971.88|1971.38|1970.63|1970.13|246
1652952000000|2022-05-19 09:20:00|1971.38|1970.88|1972.88|1972.38|1974|1973.5|1970.88|1970.38|520
1652952300000|2022-05-19 09:25:00|1973|1972.5|1973.63|1973.13|1973.63|1973.13|1971.88|1971.38|528
1652952600000|2022-05-19 09:30:00|1973.5|1973|1973.25|1972.75|1974.38|1973.88|1972.63|1972.13|260
1652952900000|2022-05-19 09:35:00|1973.13|1972.63|1968.88|1968.38|1973.38|1972.88|1968.88|1968.38|270
1652953200000|2022-05-19 09:40:00|1969|1968.5|1968.13|1967.63|1969.13|1968.63|1967.63|1967.13|518
1652953500000|2022-05-19 09:45:00|1968.25|1967.75|1972.13|1971.63|1972.75|1972.25|1968.25|1967.75|504
1652953800000|2022-05-19 09:50:00|1972.38|1971.88|1973.25|1972.75|1974.13|1973.63|1972|1971.5|238
1652954100000|2022-05-19 09:55:00|1973.13|1972.63|1971.63|1971.13|1973.38|1972.88|1970.88|1970.38|389
1652954400000|2022-05-19 10:00:00|1971.5|1971|1971.38|1970.88|1972.88|1972.38|1970.38|1969.88|267
1652954700000|2022-05-19 10:05:00|1971.13|1970.63|1975.38|1974.88|1975.38|1974.88|1971.13|1970.63|703
1652955000000|2022-05-19 10:10:00|1975.25|1974.75|1974.5|1974|1976.38|1975.88|1973.88|1973.38|244
1652955300000|2022-05-19 10:15:00|1974.63|1974.13|1973.63|1973.13|1974.88|1974.38|1973.38|1972.88|245
1652955600000|2022-05-19 10:20:00|1973.75|1973.25|1975.63|1975.13|1976|1975.5|1973.63|1973.13|1414
1652955900000|2022-05-19 10:25:00|1975.5|1975|1974.88|1974.38|1975.63|1975.13|1974.13|1973.63|254
1652956200000|2022-05-19 10:30:00|1974.75|1974.25|1973.75|1973.25|1975.13|1974.63|1973.5|1973|383
1652956500000|2022-05-19 10:35:00|1973.88|1973.38|1975.25|1974.75|1975.25|1974.75|1973.63|1973.13|236
1652956800000|2022-05-19 10:40:00|1975.38|1974.88|1976.38|1975.88|1976.38|1975.88|1975.13|1974.63|331
1652957100000|2022-05-19 10:45:00|1976.25|1975.75|1978.88|1978.38|1979.13|1978.63|1976.25|1975.75|423
1652957400000|2022-05-19 10:50:00|1979|1978.5|1978.38|1977.88|1979|1978.5|1976.38|1975.88|328
1652957700000|2022-05-19 10:55:00|1978.63|1978.13|1979.88|1979.38|1980|1979.5|1977.75|1977.25|413
1652958000000|2022-05-19 11:00:00|1979.75|1979.25|1977.38|1976.88|1980.38|1979.88|1977.13|1976.63|420
1652958300000|2022-05-19 11:05:00|1977.5|1977|1975.13|1974.63|1977.5|1977|1974.25|1973.75|418
1652958600000|2022-05-19 11:10:00|1975.25|1974.75|1975.88|1975.38|1975.88|1975.38|1973.88|1973.38|431
1652958900000|2022-05-19 11:15:00|1976|1975.5|1976.63|1976.13|1977.13|1976.63|1975.38|1974.88|312
1652959200000|2022-05-19 11:20:00|1976.5|1976|1980.63|1980.13|1981.5|1981|1976.25|1975.75|516
1652959500000|2022-05-19 11:25:00|1980.75|1980.25|1984|1983.5|1984.5|1984|1980.75|1980.25|270
1652959800000|2022-05-19 11:30:00|1984.25|1983.75|1983|1982.5|1985.13|1984.63|1982.63|1982.13|657
1652960100000|2022-05-19 11:35:00|1983.13|1982.63|1984.5|1984|1984.88|1984.38|1982.88|1982.38|640
1652960400000|2022-05-19 11:40:00|1984.63|1984.13|1986.13|1985.63|1986.88|1986.38|1983.88|1983.38|277
1652960700000|2022-05-19 11:45:00|1985.88|1985.38|1982.91|1982.41|1986.38|1985.88|1982.53|1982.03|378
1652961000000|2022-05-19 11:50:00|1982.78|1982.28|1981.78|1981.28|1982.78|1982.28|1981.16|1980.66|290
1652961300000|2022-05-19 11:55:00|1981.66|1981.16|1981.53|1981.03|1982.66|1982.16|1981.28|1980.78|487
1652961600000|2022-05-19 12:00:00|1981.78|1981.28|1980.41|1979.91|1982.16|1981.66|1979.91|1979.41|123
1652961900000|2022-05-19 12:05:00|1980.28|1979.78|1981.16|1980.66|1981.66|1981.16|1979.53|1979.03|751
1652962200000|2022-05-19 12:10:00|1981.28|1980.78|1979.03|1978.53|1981.91|1981.41|1978.78|1978.28|174
1652962500000|2022-05-19 12:15:00|1978.91|1978.41|1976.66|1976.16|1979.03|1978.53|1975.91|1975.41|295
1652962800000|2022-05-19 12:20:00|1976.53|1976.03|1974.78|1974.28|1977.16|1976.66|1974.66|1974.16|795
1652963100000|2022-05-19 12:25:00|1974.91|1974.41|1976.28|1975.78|1976.28|1975.78|1974.91|1974.41|87
1652963400000|2022-05-19 12:30:00|1976.41|1975.91|1972.91|1972.41|1976.41|1975.91|1972.66|1972.16|458
1652963700000|2022-05-19 12:35:00|1973.03|1972.53|1970.78|1970.28|1973.41|1972.91|1970.66|1970.16|294
1652964000000|2022-05-19 12:40:00|1970.66|1970.16|1972.28|1971.78|1972.91|1972.41|1969.66|1969.16|565
1652964300000|2022-05-19 12:45:00|1972.16|1971.66|1973.66|1973.16|1974.41|1973.91|1971.91|1971.41|526
1652964600000|2022-05-19 12:50:00|1973.41|1972.91|1972.03|1971.53|1974.16|1973.66|1972.03|1971.53|304
1652964900000|2022-05-19 12:55:00|1972.16|1971.66|1974.16|1973.66|1974.91|1974.41|1971.91|1971.41|607
1652965200000|2022-05-19 13:00:00|1974.03|1973.53|1975.91|1975.41|1976.16|1975.66|1973.91|1973.41|333
1652965500000|2022-05-19 13:05:00|1976.16|1975.66|1975.66|1975.16|1977.16|1976.66|1975.16|1974.66|276
1652965800000|2022-05-19 13:10:00|1975.53|1975.03|1977.28|1976.78|1978.16|1977.66|1975.03|1974.53|420
1652966100000|2022-05-19 13:15:00|1977.16|1976.66|1975.53|1975.03|1977.41|1976.91|1974.66|1974.16|1784
1652966400000|2022-05-19 13:20:00|1975.66|1975.16|1974.16|1973.66|1976.16|1975.66|1974.16|1973.66|2369
1652966700000|2022-05-19 13:25:00|1973.91|1973.41|1975.91|1975.41|1976.41|1975.91|1973.91|1973.41|448
1652967000000|2022-05-19 13:30:00|1975.78|1975.28|1982.28|1981.78|1983.41|1982.91|1975.78|1975.28|832
1652967300000|2022-05-19 13:35:00|1982.41|1981.91|1985.91|1985.41|1987.53|1987.03|1981.28|1980.78|827
1652967600000|2022-05-19 13:40:00|1986.03|1985.53|1977.16|1976.66|1986.16|1985.66|1977.03|1976.53|601
1652967900000|2022-05-19 13:45:00|1977.28|1976.78|1975.03|1974.53|1977.91|1977.41|1973.53|1973.03|859
1652968200000|2022-05-19 13:50:00|1974.91|1974.41|1977.28|1976.78|1978.41|1977.91|1973.91|1973.41|324
1652968500000|2022-05-19 13:55:00|1977.16|1976.66|1979.03|1978.53|1980.91|1980.41|1976.91|1976.41|467
1652968800000|2022-05-19 14:00:00|1979.28|1978.78|1984.28|1983.78|1984.41|1983.91|1977.91|1977.41|1101
1652969100000|2022-05-19 14:05:00|1984.41|1983.91|1984.16|1983.66|1985.41|1984.91|1982.41|1981.91|513
1652969400000|2022-05-19 14:10:00|1984.03|1983.53|1986.87|1986.37|1988.62|1988.12|1983.87|1983.37|619
1652969700000|2022-05-19 14:15:00|1987.12|1986.62|1989.24|1988.74|1990.87|1990.37|1986.12|1985.62|630
1652970000000|2022-05-19 14:20:00|1989.37|1988.87|1993.12|1992.62|1993.37|1992.87|1989.12|1988.62|595
1652970300000|2022-05-19 14:25:00|1992.99|1992.49|1988.62|1988.12|1993.12|1992.62|1987.74|1987.24|499
1652970600000|2022-05-19 14:30:00|1988.49|1987.99|1994.24|1993.74|1994.37|1993.87|1986.37|1985.87|741
1652970900000|2022-05-19 14:35:00|1994.12|1993.62|1990.87|1990.37|1995.62|1995.12|1989.37|1988.87|648
1652971200000|2022-05-19 14:40:00|1990.99|1990.49|1989.12|1988.62|1991.62|1991.12|1987.12|1986.62|726
1652971500000|2022-05-19 14:45:00|1989.24|1988.74|1989.87|1989.37|1992.87|1992.37|1988.74|1988.24|523
1652971800000|2022-05-19 14:50:00|1989.99|1989.49|1996.62|1996.12|1996.62|1996.12|1989.37|1988.87|576
1652972100000|2022-05-19 14:55:00|1996.49|1995.99|1994.24|1993.74|1996.49|1995.99|1992.74|1992.24|543
1652972400000|2022-05-19 15:00:00|1994.12|1993.62|1993.99|1993.49|1995.87|1995.37|1993.74|1993.24|542
1652972700000|2022-05-19 15:05:00|1994.12|1993.62|1995.99|1995.49|1996.49|1995.99|1991.62|1991.12|715
1652973000000|2022-05-19 15:10:00|1995.62|1995.12|1992.99|1992.49|1997.87|1997.37|1992.87|1992.37|2605
1652973300000|2022-05-19 15:15:00|1992.6|1992.1|1994.35|1993.85|1994.35|1993.85|1989.85|1989.35|1454
1652973600000|2022-05-19 15:20:00|1994.1|1993.6|1996.79|1995.29|1996.85|1996.35|1993.85|1993.35|1614
1652973900000|2022-05-19 15:25:00|1996.36|1994.86|1994.38|1992.88|1996.36|1994.86|1992.52|1991.02|1036
1652974200000|2022-05-19 15:30:00|1993.36|1991.86|1996.19|1994.79|1996.32|1994.92|1992.94|1991.54|79
1652974500000|2022-05-19 15:35:00|1996.57|1995.17|2001.19|1999.79|2002.19|2000.79|1995.69|1994.29|13
1652974800000|2022-05-19 15:40:00|2000.94|1999.54|2003.44|2002.04|2004.44|2003.04|1999.32|1997.92|2
1652975100000|2022-05-19 15:45:00|2003.92|2002.52|2003.67|2002.27|2003.92|2002.52|2003.05|2001.65|6
1652975400000|2022-05-19 15:50:00|2003.8|2002.4|2002.05|2000.65|2004.05|2002.65|2002.05|2000.65|29
1652975700000|2022-05-19 15:55:00|2002.17|2000.77|2002.49|2000.99|2003.3|2001.9|2001.8|2000.4|128
1652976000000|2022-05-19 16:00:00|2002.71|2001.21|2002.31|2000.81|2002.77|2001.27|2000.93|1999.43|0
1652976300000|2022-05-19 16:05:00|2002.32|2000.82|2003.63|2002.13|2004.1|2002.6|2001.4|1999.9|0
1652976600000|2022-05-19 16:10:00|2003.64|2002.14|2002.88|2001.38|2005.07|2003.57|2002.86|2001.36|0
1652976900000|2022-05-19 16:15:00|2003.18|2001.68|2000.94|1999.44|2004.35|2002.85|2000.37|1998.87|0
1652977200000|2022-05-19 16:20:00|2000.93|1999.43|1998.57|1997.07|2000.93|1999.43|1996.46|1994.96|0
1652977500000|2022-05-19 16:25:00|1998.56|1997.06|2000.35|1998.85|2000.91|1999.41|1997.97|1996.47|0
1652977800000|2022-05-19 16:30:00|2000.36|1998.86|1999.45|1997.95|2001.46|1999.96|1998.83|1997.33|0
1652978100000|2022-05-19 16:35:00|1999.46|1997.96|1995.2|1993.7|1999.73|1998.23|1994.92|1993.42|0
1652978400000|2022-05-19 16:40:00|1995.19|1993.69|1993.13|1991.63|1996.28|1994.78|1992.61|1991.11|0
1652978700000|2022-05-19 16:45:00|1994.64|1993.14|1995.17|1993.67|1995.52|1994.02|1993.72|1992.22|0
1652979000000|2022-05-19 16:50:00|1995.16|1993.66|1994.74|1993.24|1996.56|1995.06|1994.74|1993.24|0
1652979300000|2022-05-19 16:55:00|1994.75|1993.25|1997.5|1996|1997.95|1996.45|1994.05|1992.55|0
1652979600000|2022-05-19 17:00:00|1996.59|1995.09|1995.5|1994|1997.74|1996.24|1994.37|1992.87|0
1652979900000|2022-05-19 17:05:00|1995.51|1994.01|1996.19|1994.69|1998.88|1997.38|1994.51|1993.01|0
1652980200000|2022-05-19 17:10:00|1996.2|1994.7|1991.77|1990.27|1996.74|1995.24|1989.56|1988.06|0
1652980500000|2022-05-19 17:15:00|1993.6|1992.1|1996.52|1995.02|1996.73|1995.23|1992.24|1990.74|0
1652980800000|2022-05-19 17:20:00|1996.51|1995.01|1997.24|1995.74|1997.92|1996.42|1995.36|1993.86|0
1652981100000|2022-05-19 17:25:00|1997.25|1995.75|1996.16|1994.66|1998.15|1996.65|1995.26|1993.76|0
1652981400000|2022-05-19 17:30:00|1994.96|1993.46|1995.26|1993.76|1997.8|1996.3|1993.81|1992.31|0
1652981700000|2022-05-19 17:35:00|1995.52|1994.02|1996.57|1995.07|1997.37|1995.87|1994.29|1992.79|0
1652982000000|2022-05-19 17:40:00|1996.56|1995.06|1996.58|1995.08|1997.72|1996.22|1994.88|1993.38|0
1652982300000|2022-05-19 17:45:00|1997.46|1995.96|1993.5|1992|1998.35|1996.85|1992.77|1991.27|0
1652982600000|2022-05-19 17:50:00|1993.49|1991.99|1998.25|1996.75|1998.71|1997.21|1993.47|1991.97|0
1652982900000|2022-05-19 17:55:00|1998.26|1996.76|2002.9|2001.4|2003.43|2001.93|1998.26|1996.76|0
1652983200000|2022-05-19 18:00:00|2002.91|2001.41|2000.6|1999.1|2003.36|2001.86|1999.69|1998.19|0
1652983500000|2022-05-19 18:05:00|2000.58|1999.08|2000.16|1998.66|2000.61|1999.11|1997.88|1996.38|0
1652983800000|2022-05-19 18:10:00|2000.17|1998.67|2000.62|1999.12|2002|2000.5|1999.23|1997.73|0
1652984100000|2022-05-19 18:15:00|2000.61|1999.11|1999.24|1997.74|2002|2000.5|1998.81|1997.31|0
1652984400000|2022-05-19 18:20:00|1999.23|1997.73|2000.62|1999.12|2001.97|2000.47|1998.32|1996.82|0
1652984700000|2022-05-19 18:25:00|2000.63|1999.13|2000.6|1999.1|2001.08|1999.58|1998.79|1997.29|0
1652985000000|2022-05-19 18:30:00|2000.42|1998.92|2000.46|1998.96|2001.61|2000.11|1998.75|1997.25|0
1652985300000|2022-05-19 18:35:00|2000.45|1998.95|2002.72|2001.22|2004.44|2002.94|1998.77|1997.27|0
1652985600000|2022-05-19 18:40:00|2002.7|2001.2|2002.72|2001.22|2002.74|2001.24|1998.25|1996.75|0
1652985900000|2022-05-19 18:45:00|2002.73|2001.23|2006.07|2004.57|2006.08|2004.58|2001.07|1999.57|0
1652986200000|2022-05-19 18:50:00|2006.06|2004.56|2006.97|2005.47|2007.77|2006.27|2004.94|2003.44|0
1652986500000|2022-05-19 18:55:00|2006.96|2005.46|2006.9|2005.4|2006.96|2005.46|2004.56|2003.06|0
1652986800000|2022-05-19 19:00:00|2006.91|2005.41|2009.47|2007.97|2010.32|2008.82|2006.26|2004.76|0
1652987100000|2022-05-19 19:05:00|2009.21|2007.71|2006.28|2004.78|2010.3|2008.8|2006.28|2004.78|0
1652987400000|2022-05-19 19:10:00|2006.29|2004.79|2005.66|2004.16|2007.36|2005.86|2003.42|2001.92|0
1652987700000|2022-05-19 19:15:00|2004.78|2003.28|2002.92|2001.42|2004.81|2003.31|2002.01|2000.51|0
1652988000000|2022-05-19 19:20:00|2002.93|2001.43|1999.71|1998.21|2002.93|2001.43|1999.69|1998.19|0
1652988300000|2022-05-19 19:25:00|1999.7|1998.2|1999.25|1997.75|2001.57|2000.07|1999.24|1997.74|0
1652988600000|2022-05-19 19:30:00|1998.82|1997.32|1998.26|1996.76|2001.07|1999.57|1998.24|1996.74|0
1652988900000|2022-05-19 19:35:00|1998.24|1996.74|1997.16|1995.66|1999.38|1997.88|1996.84|1995.34|0
1652989200000|2022-05-19 19:40:00|1997.17|1995.67|2001.11|1999.61|2001.13|1999.63|1996|1994.5|0
1652989500000|2022-05-19 19:45:00|2001.1|1999.6|1999.96|1998.46|2002.82|2001.32|1998.24|1996.74|0
1652989800000|2022-05-19 19:50:00|2000|1998.5|1997.79|1996.29|2001.12|1999.62|1996.58|1995.08|0
1652990100000|2022-05-19 19:55:00|1997.78|1996.28|1997.81|1996.31|1998.98|1997.48|1995.9|1994.4|0
1652990400000|2022-05-19 20:00:00|1998.38|1996.88|1995.37|1993.87|1998.38|1996.88|1993.72|1992.22|0
1652990700000|2022-05-19 20:05:00|1995.38|1993.88|1995.29|1993.79|1996.54|1995.04|1994.84|1993.34|0
1652991000000|2022-05-19 20:10:00|1995.37|1993.87|1997.03|1995.53|1997.03|1995.53|1995.28|1993.78|0
1652991300000|2022-05-19 20:15:00|1997.02|1995.52|1996.94|1995.44|1997.34|1995.84|1996|1994.5|0
1652991600000|2022-05-19 20:20:00|1996.93|1995.43|1996.4|1994.9|1996.94|1995.44|1996.22|1994.72|0
1652991900000|2022-05-19 20:25:00|1996.41|1994.91|1996.98|1995.48|1996.98|1995.48|1995.6|1994.1|0
1652992200000|2022-05-19 20:30:00|1996.94|1995.44|1996.4|1994.9|1997.48|1995.98|1996.22|1994.72|0
1652992500000|2022-05-19 20:35:00|1996.36|1994.86|1996.46|1994.96|1996.72|1995.22|1996.09|1994.59|0
1652992800000|2022-05-19 20:40:00|1996.37|1994.87|1996.97|1995.47|1997.15|1995.65|1996.12|1994.62|0
1652993100000|2022-05-19 20:45:00|1996.96|1995.46|1998.13|1996.63|1998.4|1996.9|1996.7|1995.2|0
1652993400000|2022-05-19 20:50:00|1998.14|1996.64|1998.94|1997.44|1999.03|1997.53|1997.73|1996.23|0
1652993700000|2022-05-19 20:55:00|1998.93|1997.43|1997.7|1996.2|1999.03|1997.53|1997.3|1995.8|0
1652994000000|2022-05-19 21:00:00|1997.65|1996.15|1997.16|1995.66|1997.7|1996.2|1997.03|1995.53|0
1652994600000|2022-05-19 21:10:00|1997.18|1995.68|1997.3|1995.8|1997.48|1995.98|1997.12|1995.62|0
1652994900000|2022-05-19 21:15:00|1997.34|1995.84|1997.39|1995.89|1997.43|1995.93|1997.25|1995.75|0
1652995200000|2022-05-19 21:20:00|1997.38|1995.88|1997.39|1995.89|1997.52|1996.02|1997.34|1995.84|0
1652995500000|2022-05-19 21:25:00|1997.34|1995.84|1997.34|1995.84|1997.43|1995.93|1997.34|1995.84|0
1652996100000|2022-05-19 21:35:00|1997.39|1995.89|1997.34|1995.84|1997.39|1995.89|1997.25|1995.75|0
1652996400000|2022-05-19 21:40:00|1997.3|1995.8|1997.52|1996.02|1997.57|1996.07|1997.3|1995.8|0
1652996700000|2022-05-19 21:45:00|1997.48|1995.98|1997.43|1995.93|1997.48|1995.98|1997.43|1995.93|0
1652997000000|2022-05-19 21:50:00|1997.48|1995.98|1997.3|1995.8|1997.48|1995.98|1997.25|1995.75|0
1652997300000|2022-05-19 21:55:00|1997.34|1995.84|1997.25|1995.75|1997.34|1995.84|1997.25|1995.75|0
1652997600000|2022-05-19 22:00:00|1997.27|1995.77|1999.13|1997.63|1999.44|1997.94|1997.27|1995.77|0
1652997900000|2022-05-19 22:05:00|1999.09|1997.59|1999.84|1998.34|2000.38|1998.88|1999.09|1997.59|0
1652998200000|2022-05-19 22:10:00|1999.88|1998.38|2000.06|1998.56|2000.15|1998.65|1999.79|1998.29|0
1652998500000|2022-05-19 22:15:00|2000.11|1998.61|2000.38|1998.88|2000.56|1999.06|1998.73|1997.23|0
1652998800000|2022-05-19 22:20:00|2000.39|1998.89|2000.42|1998.92|2000.74|1999.24|1999.89|1998.39|0
1652999100000|2022-05-19 22:25:00|2000.38|1998.88|2000.02|1998.52|2000.92|1999.42|1999.89|1998.39|0
1652999400000|2022-05-19 22:30:00|2000.11|1998.61|1999.71|1998.21|2000.42|1998.92|1998.63|1997.13|0
1652999700000|2022-05-19 22:35:00|1999.7|1998.2|1998.86|1997.36|1999.8|1998.3|1998.63|1997.13|0
1653000000000|2022-05-19 22:40:00|1998.81|1997.31|1998.77|1997.27|1999.08|1997.58|1998.5|1997|0
1653000300000|2022-05-19 22:45:00|1998.76|1997.26|1998.8|1997.3|1998.8|1997.3|1998.37|1996.87|0
1653000600000|2022-05-19 22:50:00|1998.75|1997.25|1999.11|1997.61|1999.2|1997.7|1998.71|1997.21|0
1653000900000|2022-05-19 22:55:00|1999.12|1997.62|1999.02|1997.52|1999.33|1997.83|1998.26|1996.76|0
1653001200000|2022-05-19 23:00:00|1999.03|1997.53|1999.69|1998.19|1999.74|1998.24|1998.71|1997.21|0
1653001500000|2022-05-19 23:05:00|1999.65|1998.15|1998.8|1997.3|1999.74|1998.24|1998.8|1997.3|0
1653001800000|2022-05-19 23:10:00|1998.84|1997.34|1998.08|1996.58|1999.16|1997.66|1997.77|1996.27|0
1653002100000|2022-05-19 23:15:00|1997.99|1996.49|1998.26|1996.76|1998.26|1996.76|1997.64|1996.14|0
1653002400000|2022-05-19 23:20:00|1998.27|1996.77|1998.39|1996.89|1998.57|1997.07|1997.86|1996.36|0
1653002700000|2022-05-19 23:25:00|1998.4|1996.9|1999.65|1998.15|2000.09|1998.59|1998.26|1996.76|0
1653003000000|2022-05-19 23:30:00|1999.69|1998.19|1999.96|1998.46|2000.14|1998.64|1999.47|1997.97|0
1653003300000|2022-05-19 23:35:00|2000|1998.5|2000.14|1998.64|2000.45|1998.95|1999.83|1998.33|0
1653003600000|2022-05-19 23:40:00|2000.15|1998.65|2000.54|1999.04|2000.99|1999.49|2000.05|1998.55|0
1653003900000|2022-05-19 23:45:00|2000.55|1999.05|2001.71|2000.21|2001.71|2000.21|2000.14|1998.64|0
1653004200000|2022-05-19 23:50:00|2001.7|2000.2|2001.62|2000.12|2002.24|2000.74|2000.99|1999.49|0
1653004500000|2022-05-19 23:55:00|2001.61|2000.11|2001.3|1999.8|2001.71|2000.21|2000.94|1999.44|0
1653004800000|2022-05-20 00:00:00|2001.31|1999.81|2002.55|2001.05|2002.91|2001.41|2001.3|1999.8|0
1653005100000|2022-05-20 00:05:00|2002.42|2000.92|2002.96|2001.46|2003.67|2002.17|2001.88|2000.38|0
1653005400000|2022-05-20 00:10:00|2003.05|2001.55|2003.14|2001.64|2003.58|2002.08|2002.82|2001.32|0
1653005700000|2022-05-20 00:15:00|2003.27|2001.77|2003.1|2001.6|2005.32|2003.82|2003.1|2001.6|0
1653006000000|2022-05-20 00:20:00|2003.09|2001.59|2003.12|2001.62|2003.56|2002.06|2002.67|2001.17|0
1653006300000|2022-05-20 00:25:00|2002.91|2001.41|2003.56|2002.06|2003.56|2002.06|2002.24|2000.74|0
1653006600000|2022-05-20 00:30:00|2003.57|2002.07|2005.32|2003.82|2005.32|2003.82|2003.57|2002.07|0
1653006900000|2022-05-20 00:35:00|2005.31|2003.81|2006.17|2004.67|2006.63|2005.13|2004.85|2003.35|0
1653007200000|2022-05-20 00:40:00|2006.16|2004.66|2005.52|2004.02|2006.62|2005.12|2005.28|2003.78|0
1653007500000|2022-05-20 00:45:00|2005.74|2004.24|2005.08|2003.58|2005.97|2004.47|2004.85|2003.35|0
1653007800000|2022-05-20 00:50:00|2004.87|2003.37|2003.32|2001.82|2005.29|2003.79|2002.65|2001.15|0
1653008100000|2022-05-20 00:55:00|2003.1|2001.6|2003.31|2001.81|2003.99|2002.49|2002.64|2001.14|0
1653008400000|2022-05-20 01:00:00|2003.09|2001.59|2003.1|2001.6|2003.54|2002.04|2002.65|2001.15|0
1653008700000|2022-05-20 01:05:00|2003.32|2001.82|2004.42|2002.92|2004.42|2002.92|2003.09|2001.59|0
1653009000000|2022-05-20 01:10:00|2004.63|2003.13|2005.28|2003.78|2005.3|2003.8|2004.42|2002.92|0
1653009300000|2022-05-20 01:15:00|2005.29|2003.79|2007.5|2006|2007.5|2006|2004.85|2003.35|0
1653009600000|2022-05-20 01:20:00|2007.49|2005.99|2007.94|2006.44|2008.37|2006.87|2006.61|2005.11|0
1653009900000|2022-05-20 01:25:00|2007.95|2006.45|2009.29|2007.79|2009.3|2007.8|2007.95|2006.45|0
1653010200000|2022-05-20 01:30:00|2009.08|2007.58|2010.22|2008.72|2010.66|2009.16|2008.85|2007.35|0
1653010500000|2022-05-20 01:35:00|2010.21|2008.71|2009.83|2008.33|2010.64|2009.14|2008.42|2006.92|0
1653010800000|2022-05-20 01:40:00|2009.84|2008.34|2010.3|2008.8|2011.18|2009.68|2009.84|2008.34|0
1653011100000|2022-05-20 01:45:00|2010.29|2008.79|2009.33|2007.83|2010.3|2008.8|2008.9|2007.4|0
1653011400000|2022-05-20 01:50:00|2009.34|2007.84|2010.22|2008.72|2010.22|2008.72|2008.9|2007.4|0
1653011700000|2022-05-20 01:55:00|2010.23|2008.73|2009.76|2008.26|2010.67|2009.17|2009.75|2008.25|0
1653012000000|2022-05-20 02:00:00|2009.77|2008.27|2008.87|2007.37|2009.98|2008.48|2008.65|2007.15|0
1653012300000|2022-05-20 02:05:00|2008.88|2007.38|2007.53|2006.03|2009.32|2007.82|2007.53|2006.03|0
1653012600000|2022-05-20 02:10:00|2007.52|2006.02|2005.95|2004.45|2007.53|2006.03|2005.74|2004.24|0
1653012900000|2022-05-20 02:15:00|2006.16|2004.66|2007.5|2006|2007.96|2006.46|2005.74|2004.24|0
1653013200000|2022-05-20 02:20:00|2007.51|2006.01|2008.37|2006.87|2008.81|2007.31|2007.51|2006.01|0
1653013500000|2022-05-20 02:25:00|2008.35|2006.85|2008.82|2007.32|2009.47|2007.97|2007.93|2006.43|0
1653013800000|2022-05-20 02:30:00|2008.81|2007.31|2007.92|2006.42|2009.25|2007.75|2007.46|2005.96|0
1653014100000|2022-05-20 02:35:00|2007.93|2006.43|2007.92|2006.42|2008.15|2006.65|2007.48|2005.98|0
1653014400000|2022-05-20 02:40:00|2007.7|2006.2|2008.37|2006.87|2008.38|2006.88|2007.48|2005.98|0
1653014700000|2022-05-20 02:45:00|2008.38|2006.88|2010.64|2009.14|2010.64|2009.14|2008.38|2006.88|0
1653015000000|2022-05-20 02:50:00|2010.86|2009.36|2010.21|2008.71|2010.86|2009.36|2009.78|2008.28|0
1653015300000|2022-05-20 02:55:00|2010.22|2008.72|2010.22|2008.72|2010.64|2009.14|2009.76|2008.26|0
1653015600000|2022-05-20 03:00:00|2010.21|2008.71|2009.33|2007.83|2010.21|2008.71|2009.33|2007.83|0
1653015900000|2022-05-20 03:05:00|2009.32|2007.82|2008.89|2007.39|2009.77|2008.27|2008.89|2007.39|0
1653016200000|2022-05-20 03:10:00|2009.1|2007.6|2008.43|2006.93|2009.11|2007.61|2007.55|2006.05|0
1653016500000|2022-05-20 03:15:00|2008.42|2006.92|2008.44|2006.94|2008.87|2007.37|2008|2006.5|0
1653016800000|2022-05-20 03:20:00|2008.43|2006.93|2008.9|2007.4|2008.9|2007.4|2008.43|2006.93|0
1653017100000|2022-05-20 03:25:00|2008.89|2007.39|2008.67|2007.17|2009.34|2007.84|2008.45|2006.95|0
1653017400000|2022-05-20 03:30:00|2008.89|2007.39|2008.45|2006.95|2008.89|2007.39|2008.01|2006.51|0
1653017700000|2022-05-20 03:35:00|2008.44|2006.94|2009.35|2007.85|2009.8|2008.3|2008.44|2006.94|0
1653018000000|2022-05-20 03:40:00|2009.56|2008.06|2008.9|2007.4|2009.78|2008.28|2008.88|2007.38|0
1653018300000|2022-05-20 03:45:00|2008.89|2007.39|2008.45|2006.95|2008.91|2007.41|2008.45|2006.95|0
1653018600000|2022-05-20 03:50:00|2008.44|2006.94|2007.55|2006.05|2008.47|2006.97|2007.09|2005.59|0
1653018900000|2022-05-20 03:55:00|2007.54|2006.04|2007.99|2006.49|2008.43|2006.93|2007.54|2006.04|0
1653019200000|2022-05-20 04:00:00|2007.98|2006.48|2008.9|2007.4|2008.9|2007.4|2007.54|2006.04|0
1653019500000|2022-05-20 04:05:00|2008.91|2007.41|2010|2008.5|2010.23|2008.73|2008.9|2007.4|0
1653019800000|2022-05-20 04:10:00|2010.01|2008.51|2009.79|2008.29|2010.69|2009.19|2009.79|2008.29|0
1653020100000|2022-05-20 04:15:00|2009.8|2008.3|2010.68|2009.18|2010.68|2009.18|2009.78|2008.28|0
1653020400000|2022-05-20 04:20:00|2010.67|2009.17|2011.12|2009.62|2011.13|2009.63|2009.79|2008.29|0
1653020700000|2022-05-20 04:25:00|2011.13|2009.63|2012.02|2010.52|2012.46|2010.96|2011.12|2009.62|0
1653021000000|2022-05-20 04:30:00|2012.01|2010.51|2010.74|2009.24|2012.01|2010.51|2010.53|2009.03|0
1653021300000|2022-05-20 04:35:00|2010.75|2009.25|2010.74|2009.24|2011.18|2009.68|2010.3|2008.8|0
1653021600000|2022-05-20 04:40:00|2010.75|2009.25|2010.78|2009.28|2011.21|2009.71|2010.3|2008.8|0
1653021900000|2022-05-20 04:45:00|2010.99|2009.49|2010.27|2008.77|2011.22|2009.72|2010.27|2008.77|0
1653022200000|2022-05-20 04:50:00|2010.28|2008.78|2010.67|2009.17|2010.71|2009.21|2009.81|2008.31|0
1653022500000|2022-05-20 04:55:00|2010.46|2008.96|2011.55|2010.05|2011.55|2010.05|2010.24|2008.74|0
1653022800000|2022-05-20 05:00:00|2011.54|2010.04|2009.79|2008.29|2011.56|2010.06|2009.77|2008.27|0
1653023100000|2022-05-20 05:05:00|2009.78|2008.28|2010.2|2008.7|2010.67|2009.17|2009.76|2008.26|0
1653023400000|2022-05-20 05:10:00|2009.98|2008.48|2010.21|2008.71|2010.66|2009.16|2009.77|2008.27|0
1653023700000|2022-05-20 05:15:00|2010.2|2008.7|2009.9|2008.4|2010.2|2008.7|2008.79|2007.29|0
1653024000000|2022-05-20 05:20:00|2010.12|2008.62|2009.68|2008.18|2010.58|2009.08|2009.45|2007.95|0
1653024300000|2022-05-20 05:25:00|2009.67|2008.17|2009.68|2008.18|2010.14|2008.64|2009.24|2007.74|0
1653024600000|2022-05-20 05:30:00|2010.11|2008.61|2009.68|2008.18|2010.13|2008.63|2009.24|2007.74|0
1653024900000|2022-05-20 05:35:00|2009.67|2008.17|2010.11|2008.61|2010.13|2008.63|2008.79|2007.29|0
1653025200000|2022-05-20 05:40:00|2010.12|2008.62|2009.69|2008.19|2010.57|2009.07|2009.25|2007.75|0
1653025500000|2022-05-20 05:45:00|2009.7|2008.2|2010.54|2009.04|2010.54|2009.04|2009.23|2007.73|0
1653025800000|2022-05-20 05:50:00|2010.53|2009.03|2011.64|2010.14|2012.31|2010.81|2010.1|2008.6|0
1653026100000|2022-05-20 05:55:00|2011.63|2010.13|2010.1|2008.6|2011.63|2010.13|2010.09|2008.59|0
1653026400000|2022-05-20 06:00:00|2009.68|2008.18|2009.25|2007.75|2010.55|2009.05|2007.91|2006.41|0
1653026700000|2022-05-20 06:05:00|2008.82|2007.32|2009.27|2007.77|2009.7|2008.2|2007.5|2006|0
1653027000000|2022-05-20 06:10:00|2009.26|2007.76|2009.67|2008.17|2011.06|2009.56|2009.26|2007.76|0
1653027300000|2022-05-20 06:15:00|2009.66|2008.16|2008.8|2007.3|2009.66|2008.16|2008.36|2006.86|0
1653027600000|2022-05-20 06:20:00|2008.81|2007.31|2009.68|2008.18|2009.68|2008.18|2008.36|2006.86|0
1653027900000|2022-05-20 06:25:00|2009.67|2008.17|2006.91|2005.41|2009.67|2008.17|2006.46|2004.96|0
1653028200000|2022-05-20 06:30:00|2006.69|2005.19|2009.05|2007.65|2009.67|2008.27|2006.69|2005.19|35
1653028500000|2022-05-20 06:35:00|2008.92|2007.52|2008.8|2007.4|2008.92|2007.52|2008.55|2007.15|17
1653028800000|2022-05-20 06:40:00|2008.67|2007.27|2008.92|2007.52|2008.92|2007.52|2008.42|2007.02|9
1653029100000|2022-05-20 06:45:00|2009.3|2007.9|2008.67|2007.27|2009.3|2007.9|2008.67|2007.27|8
1653029400000|2022-05-20 06:50:00|2008.8|2007.4|2010.67|2009.27|2010.67|2009.27|2007.92|2006.52|29
1653029700000|2022-05-20 06:55:00|2007.53|2006.03|2009.29|2007.79|2009.3|2007.8|2007.07|2005.57|0
1653030000000|2022-05-20 07:00:00|2008.86|2007.36|2001.85|2001.35|2008.86|2008.35|2001.85|2001.35|4405
1653030300000|2022-05-20 07:05:00|2001.6|2001.1|2002.6|2002.1|2007.1|2006.6|2000.85|2000.35|3244
1653030600000|2022-05-20 07:10:00|2002.85|2002.35|2008.35|2007.85|2008.85|2008.35|2002.85|2002.35|2940
1653030900000|2022-05-20 07:15:00|2008.6|2008.1|2009.35|2008.85|2011.72|2011.22|2008.35|2007.85|2729
1653031200000|2022-05-20 07:20:00|2009.47|2008.97|2008.85|2008.35|2012.85|2012.35|2008.6|2008.1|1541
1653031500000|2022-05-20 07:25:00|2009.1|2008.6|2010.6|2010.1|2010.85|2010.35|2007.35|2006.85|780
1653031800000|2022-05-20 07:30:00|2010.35|2009.85|2015.1|2014.6|2015.22|2014.72|2008.1|2007.6|1546
1653032100000|2022-05-20 07:35:00|2015.35|2014.85|2016.6|2016.1|2019.35|2018.85|2014.97|2014.47|1579
1653032400000|2022-05-20 07:40:00|2016.87|2016.37|2015.37|2014.87|2017.62|2017.12|2014.62|2014.12|2864
1653032700000|2022-05-20 07:45:00|2015.24|2014.74|2015.37|2014.87|2016.12|2015.62|2014.62|2014.12|1558
1653033000000|2022-05-20 07:50:00|2015.49|2014.99|2013.87|2013.37|2015.74|2015.24|2013.62|2013.12|735
1653033300000|2022-05-20 07:55:00|2013.74|2013.24|2012.87|2012.37|2014.12|2013.62|2012.62|2012.12|982
1653033600000|2022-05-20 08:00:00|2013.12|2012.62|2011.87|2011.37|2014.12|2013.62|2010.49|2009.99|1215
1653033900000|2022-05-20 08:05:00|2012.12|2011.62|2014.24|2013.74|2015.24|2014.74|2011.87|2011.37|1245
1653034200000|2022-05-20 08:10:00|2014.12|2013.62|2009.62|2009.12|2014.62|2014.12|2009.62|2009.12|751
1653034500000|2022-05-20 08:15:00|2009.87|2009.37|2007.87|2007.37|2010.37|2009.87|2006.37|2005.87|863
1653034800000|2022-05-20 08:20:00|2007.74|2007.24|2009.24|2008.74|2009.87|2009.37|2007.62|2007.12|649
1653035100000|2022-05-20 08:25:00|2009.12|2008.62|2011.62|2011.12|2011.62|2011.12|2008.62|2008.12|519
1653035400000|2022-05-20 08:30:00|2011.49|2010.99|2013.87|2013.37|2013.99|2013.49|2011.37|2010.87|999
1653035700000|2022-05-20 08:35:00|2013.62|2013.12|2012.37|2011.87|2013.87|2013.37|2011.62|2011.12|457
1653036000000|2022-05-20 08:40:00|2012.24|2011.74|2015.37|2014.87|2015.37|2014.87|2011.87|2011.37|431
1653036300000|2022-05-20 08:45:00|2015.24|2014.74|2012.62|2012.12|2015.87|2015.37|2012.37|2011.87|613
1653036600000|2022-05-20 08:50:00|2012.49|2011.99|2014.24|2013.74|2014.62|2014.12|2012.37|2011.87|550
1653036900000|2022-05-20 08:55:00|2014.12|2013.62|2013.12|2012.62|2014.24|2013.74|2011.87|2011.37|555
1653037200000|2022-05-20 09:00:00|2012.99|2012.49|2014.87|2014.37|2015.12|2014.62|2011.62|2011.12|827
1653037500000|2022-05-20 09:05:00|2014.74|2014.24|2016.62|2016.12|2016.62|2016.12|2014.24|2013.74|571
1653037800000|2022-05-20 09:10:00|2016.49|2015.99|2018.87|2018.37|2018.87|2018.37|2015.62|2015.12|817
1653038100000|2022-05-20 09:15:00|2018.62|2018.12|2018.87|2018.37|2020.24|2019.74|2018.49|2017.99|1034
1653038400000|2022-05-20 09:20:00|2018.62|2018.12|2016.37|2015.87|2019.12|2018.62|2016.12|2015.62|785
1653038700000|2022-05-20 09:25:00|2016.49|2015.99|2019.37|2018.87|2019.49|2018.99|2016.37|2015.87|713
1653039000000|2022-05-20 09:30:00|2019.12|2018.62|2018.87|2018.37|2019.37|2018.87|2017.49|2016.99|1037
1653039300000|2022-05-20 09:35:00|2018.74|2018.24|2017.87|2017.37|2019.62|2019.12|2017.87|2017.37|663
1653039600000|2022-05-20 09:40:00|2017.74|2017.24|2017.37|2016.87|2018.49|2017.99|2016.62|2016.12|703
1653039900000|2022-05-20 09:45:00|2017.24|2016.74|2016.62|2016.12|2017.37|2016.87|2016.12|2015.62|471
1653040200000|2022-05-20 09:50:00|2016.74|2016.24|2019.37|2018.87|2019.62|2019.12|2016.74|2016.24|579
1653040500000|2022-05-20 09:55:00|2019.12|2018.62|2020.37|2019.87|2020.87|2020.37|2018.37|2017.87|588
1653040800000|2022-05-20 10:00:00|2020.24|2019.74|2018.12|2017.62|2020.62|2020.12|2018.12|2017.62|846
1653041100000|2022-05-20 10:05:00|2018.24|2017.74|2018.62|2018.12|2019.12|2018.62|2017.62|2017.12|513
1653041400000|2022-05-20 10:10:00|2018.74|2018.24|2018.62|2018.12|2019.12|2018.62|2017.62|2017.12|503
1653041700000|2022-05-20 10:15:00|2018.49|2017.99|2016.37|2015.87|2018.87|2018.37|2015.74|2015.24|472
1653042000000|2022-05-20 10:20:00|2016.24|2015.74|2016.87|2016.37|2017.24|2016.74|2016.12|2015.62|406
1653042300000|2022-05-20 10:25:00|2017.12|2016.62|2019.37|2018.87|2019.37|2018.87|2016.87|2016.37|376
1653042600000|2022-05-20 10:30:00|2019.12|2018.62|2019.37|2018.87|2020.37|2019.87|2018.62|2018.12|401
1653042900000|2022-05-20 10:35:00|2019.62|2019.12|2019.62|2019.12|2019.87|2019.37|2018.62|2018.12|488
1653043200000|2022-05-20 10:40:00|2019.49|2018.99|2019.12|2018.62|2020.24|2019.74|2018.62|2018.12|371
1653043500000|2022-05-20 10:45:00|2018.99|2018.49|2019.62|2019.12|2019.87|2019.37|2018.62|2018.12|329
1653043800000|2022-05-20 10:50:00|2019.49|2018.99|2017.87|2017.37|2019.62|2019.12|2017.62|2017.12|437
1653044100000|2022-05-20 10:55:00|2018.24|2017.74|2018.87|2018.37|2019.12|2018.62|2018.12|2017.62|405
1653044400000|2022-05-20 11:00:00|2019.12|2018.62|2019.87|2019.37|2020.12|2019.62|2017.99|2017.49|583
1653044700000|2022-05-20 11:05:00|2019.74|2019.24|2017.49|2016.99|2019.74|2019.24|2016.99|2016.49|509
1653045000000|2022-05-20 11:10:00|2017.37|2016.87|2018.24|2017.74|2018.49|2017.99|2016.87|2016.37|438
1653045300000|2022-05-20 11:15:00|2018.12|2017.62|2018.49|2017.99|2019.37|2018.87|2018.12|2017.62|590
1653045600000|2022-05-20 11:20:00|2018.37|2017.87|2017.87|2017.37|2018.87|2018.37|2017.87|2017.37|236
1653045900000|2022-05-20 11:25:00|2017.62|2017.12|2017.87|2017.37|2017.87|2017.37|2016.87|2016.37|298
1653046200000|2022-05-20 11:30:00|2017.99|2017.49|2018.24|2017.74|2018.87|2018.37|2017.12|2016.62|551
1653046500000|2022-05-20 11:35:00|2018.12|2017.62|2017.87|2017.37|2018.74|2018.24|2017.87|2017.37|274
1653046800000|2022-05-20 11:40:00|2017.49|2016.99|2017.49|2016.99|2017.99|2017.49|2016.99|2016.49|320
1653047100000|2022-05-20 11:45:00|2017.61|2017.11|2016.99|2016.49|2017.99|2017.49|2016.74|2016.24|408
1653047400000|2022-05-20 11:50:00|2017.24|2016.74|2019.49|2018.99|2019.49|2018.99|2017.24|2016.74|797
1653047700000|2022-05-20 11:55:00|2019.74|2019.24|2018.49|2017.99|2019.99|2019.49|2018.49|2017.99|356
1653048000000|2022-05-20 12:00:00|2018.36|2017.86|2018.74|2018.24|2019.49|2018.99|2018.24|2017.74|325
1653048300000|2022-05-20 12:05:00|2018.86|2018.36|2018.24|2017.74|2019.24|2018.74|2017.99|2017.49|361
1653048600000|2022-05-20 12:10:00|2018.11|2017.61|2017.49|2016.99|2018.24|2017.74|2017.24|2016.74|572
1653048900000|2022-05-20 12:15:00|2017.74|2017.24|2016.99|2016.49|2018.49|2017.99|2016.99|2016.49|660
1653049200000|2022-05-20 12:20:00|2017.24|2016.74|2016.49|2015.99|2017.99|2017.49|2016.49|2015.99|763
1653049500000|2022-05-20 12:25:00|2016.36|2015.86|2015.24|2014.74|2016.36|2015.86|2013.99|2013.49|647
1653049800000|2022-05-20 12:30:00|2015.49|2014.99|2013.99|2013.49|2015.49|2014.99|2013.99|2013.49|338
1653050100000|2022-05-20 12:35:00|2014.11|2013.61|2013.99|2013.49|2015.24|2014.74|2013.61|2013.11|494
1653050400000|2022-05-20 12:40:00|2013.74|2013.24|2011.99|2011.49|2013.99|2013.49|2011.74|2011.24|527
1653050700000|2022-05-20 12:45:00|2011.74|2011.24|2010.24|2009.74|2011.74|2011.24|2009.99|2009.49|389
1653051000000|2022-05-20 12:50:00|2010.11|2009.61|2008.49|2007.99|2010.74|2010.24|2007.99|2007.49|669
1653051300000|2022-05-20 12:55:00|2008.74|2008.24|2010.86|2010.36|2010.99|2010.49|2007.99|2007.49|579
1653051600000|2022-05-20 13:00:00|2010.99|2010.49|2010.49|2009.99|2011.49|2010.99|2009.74|2009.24|578
1653051900000|2022-05-20 13:05:00|2010.36|2009.86|2007.99|2007.49|2010.36|2009.86|2007.99|2007.49|584
1653052200000|2022-05-20 13:10:00|2007.86|2007.36|2009.24|2008.74|2009.74|2009.24|2007.49|2006.99|785
1653052500000|2022-05-20 13:15:00|2009.36|2008.86|2011.49|2010.99|2011.49|2010.99|2009.36|2008.86|645
1653052800000|2022-05-20 13:20:00|2010.99|2010.49|2013.61|2013.11|2013.74|2013.24|2010.99|2010.49|710
1653053100000|2022-05-20 13:25:00|2013.74|2013.24|2012.99|2012.49|2014.49|2013.99|2012.99|2012.49|590
1653053400000|2022-05-20 13:30:00|2012.74|2012.24|2009.74|2009.24|2013.86|2013.36|2008.74|2008.24|1159
1653053700000|2022-05-20 13:35:00|2009.86|2009.36|2009.99|2009.49|2010.74|2010.24|2006.49|2005.99|985
1653054000000|2022-05-20 13:40:00|2009.86|2009.36|2011.74|2011.24|2011.99|2011.49|2009.24|2008.74|753
1653054300000|2022-05-20 13:45:00|2011.99|2011.49|2006.74|2006.24|2012.74|2012.24|2005.74|2005.24|1187
1653054600000|2022-05-20 13:50:00|2006.61|2006.11|2008.24|2007.74|2008.74|2008.24|2005.86|2005.36|1193
1653054900000|2022-05-20 13:55:00|2008.11|2007.61|2008.61|2008.11|2008.99|2008.49|2006.49|2005.99|812
1653055200000|2022-05-20 14:00:00|2008.74|2008.24|2005.49|2004.99|2008.99|2008.49|2004.24|2003.74|1058
1653055500000|2022-05-20 14:05:00|2005.61|2005.11|2001.49|2000.99|2006.24|2005.74|2001.24|2000.74|1155
1653055800000|2022-05-20 14:10:00|2001.69|2001.19|2005.19|2004.69|2005.19|2004.69|2001.44|2000.94|1128
1653056100000|2022-05-20 14:15:00|2005.31|2004.81|2004.44|2003.94|2006.94|2006.44|2004.19|2003.69|879
1653056400000|2022-05-20 14:20:00|2004.31|2003.81|2004.94|2004.44|2005.19|2004.69|2002.06|2001.56|1106
1653056700000|2022-05-20 14:25:00|2005.19|2004.69|2006.69|2006.19|2006.94|2006.44|2003.44|2002.94|918
1653057000000|2022-05-20 14:30:00|2006.56|2006.06|2005.94|2005.44|2007.94|2007.44|2005.19|2004.69|813
1653057300000|2022-05-20 14:35:00|2005.69|2005.19|2002.19|2001.69|2005.94|2005.44|2001.81|2001.31|1288
1653057600000|2022-05-20 14:40:00|2001.94|2001.44|2004.19|2003.69|2005.19|2004.69|2001.94|2001.44|1097
1653057900000|2022-05-20 14:45:00|2004.06|2003.56|2000.44|1999.94|2005.19|2004.69|2000.19|1999.69|1203
1653058200000|2022-05-20 14:50:00|2000.56|2000.06|1996.94|1996.44|2000.69|2000.19|1996.19|1995.69|1635
1653058500000|2022-05-20 14:55:00|1997.06|1996.56|1993.31|1992.81|1997.56|1997.06|1993.19|1992.69|1709
1653058800000|2022-05-20 15:00:00|1993.19|1992.69|1994.44|1993.94|1996.19|1995.69|1993.19|1992.69|2341
1653059100000|2022-05-20 15:05:00|1994.69|1994.19|1993.81|1993.31|1995.19|1994.69|1992.44|1991.94|2057
1653059400000|2022-05-20 15:10:00|1993.94|1993.44|1992.94|1992.44|1993.94|1993.44|1991.44|1990.94|2138
1653059700000|2022-05-20 15:15:00|1993.19|1992.69|1989.44|1988.94|1993.19|1992.69|1988.69|1988.19|2353
1653060000000|2022-05-20 15:20:00|1989.69|1989.19|1988.43|1986.93|1990.44|1989.94|1987.31|1986.81|2743
1653060300000|2022-05-20 15:25:00|1988.3|1986.8|1992.57|1991.07|1993.04|1991.54|1988.29|1986.79|1596
1653060600000|2022-05-20 15:30:00|1993|1991.5|1991.51|1990.11|1994.63|1993.23|1990.76|1989.36|1142
1653060900000|2022-05-20 15:35:00|1991.63|1990.23|1989.13|1987.73|1992.13|1990.73|1987.63|1986.23|332
1653061200000|2022-05-20 15:40:00|1989.88|1988.48|1988.88|1987.48|1992.51|1991.11|1988.88|1987.48|208
1653061500000|2022-05-20 15:45:00|1988.63|1987.23|1990.76|1989.36|1991.38|1989.98|1988.63|1987.23|3165
1653061800000|2022-05-20 15:50:00|1990.01|1988.61|1989.88|1988.48|1992.51|1991.11|1989.88|1988.48|29
1653062100000|2022-05-20 15:55:00|1990.63|1989.23|1988.81|1987.31|1990.88|1989.48|1988.76|1987.31|31
1653062400000|2022-05-20 16:00:00|1988.8|1987.3|1987.43|1985.93|1988.84|1987.34|1986.56|1985.06|0
1653062700000|2022-05-20 16:05:00|1987.42|1985.92|1984.14|1982.64|1989.18|1987.68|1984.14|1982.64|0
1653063000000|2022-05-20 16:10:00|1984.13|1982.63|1986.03|1984.53|1986.49|1984.99|1982.5|1981|0
1653063300000|2022-05-20 16:15:00|1986.02|1984.52|1984.65|1983.15|1986.03|1984.53|1984.21|1982.71|0
1653063600000|2022-05-20 16:20:00|1984.64|1983.14|1988.19|1986.69|1988.2|1986.7|1984.23|1982.73|0
1653063900000|2022-05-20 16:25:00|1988.18|1986.68|1985.98|1984.48|1988.19|1986.69|1985.5|1984|979
1653064200000|2022-05-20 16:30:00|1985.99|1984.49|1985.01|1983.51|1987.12|1985.62|1985.01|1983.51|0
1653064500000|2022-05-20 16:35:00|1984.58|1983.08|1982.8|1981.3|1985.03|1983.53|1982.32|1980.82|0
1653064800000|2022-05-20 16:40:00|1982.79|1981.29|1980.47|1978.97|1982.8|1981.3|1980.46|1978.96|0
1653065100000|2022-05-20 16:45:00|1980.48|1978.98|1982.43|1980.93|1982.44|1980.94|1978.73|1977.23|0
1653065400000|2022-05-20 16:50:00|1982.44|1980.94|1980.57|1979.07|1982.44|1980.94|1979.26|1977.76|0
1653065700000|2022-05-20 16:55:00|1980.58|1979.08|1981.49|1979.99|1982.88|1981.38|1980.14|1978.64|0
1653066000000|2022-05-20 17:00:00|1981.48|1979.98|1980.09|1978.59|1981.92|1980.42|1978.33|1976.83|0
1653066300000|2022-05-20 17:05:00|1980.1|1978.6|1978.65|1977.15|1981.44|1979.94|1978.19|1976.69|0
1653066600000|2022-05-20 17:10:00|1978.66|1977.16|1978.54|1977.04|1979.37|1977.87|1977.72|1976.22|0
1653066900000|2022-05-20 17:15:00|1978.55|1977.05|1977.22|1975.72|1979.03|1977.53|1977.22|1975.72|0
1653067200000|2022-05-20 17:20:00|1977.23|1975.73|1976.78|1975.28|1978.59|1977.09|1976.32|1974.82|0
1653067500000|2022-05-20 17:25:00|1976.77|1975.27|1975.86|1974.36|1977.3|1975.8|1975.42|1973.92|0
1653067800000|2022-05-20 17:30:00|1975.85|1974.35|1982.68|1981.18|1982.7|1981.2|1975.41|1973.91|0
1653068100000|2022-05-20 17:35:00|1982.69|1981.19|1981.86|1980.36|1983.7|1982.2|1980.85|1979.35|0
1653068400000|2022-05-20 17:40:00|1981.88|1980.38|1983.17|1981.67|1983.64|1982.14|1980.91|1979.41|0
1653068700000|2022-05-20 17:45:00|1983.18|1981.68|1983.59|1982.09|1985.48|1983.98|1982.25|1980.75|0
1653069000000|2022-05-20 17:50:00|1983.17|1981.67|1984.54|1983.04|1985.91|1984.41|1981.79|1980.29|0
1653069300000|2022-05-20 17:55:00|1984.55|1983.05|1985.01|1983.51|1985.95|1984.45|1984.1|1982.6|0
1653069600000|2022-05-20 18:00:00|1985.02|1983.52|1984.03|1982.53|1985.49|1983.99|1982.78|1981.28|0
1653069900000|2022-05-20 18:05:00|1984.04|1982.54|1983.11|1981.61|1984.05|1982.55|1981.27|1979.77|0
1653070200000|2022-05-20 18:10:00|1983.12|1981.62|1982.23|1980.73|1984.05|1982.55|1981.77|1980.27|0
1653070500000|2022-05-20 18:15:00|1982.22|1980.72|1981.67|1980.17|1983.15|1981.65|1979.89|1978.39|0
1653070800000|2022-05-20 18:20:00|1981.68|1980.18|1981.19|1979.69|1982.56|1981.06|1980.24|1978.74|0
1653071100000|2022-05-20 18:25:00|1981.18|1979.68|1981.68|1980.18|1982.15|1980.65|1980.29|1978.79|0
1653071400000|2022-05-20 18:30:00|1981.67|1980.17|1979.34|1977.84|1982.6|1981.1|1978.46|1976.96|0
1653071700000|2022-05-20 18:35:00|1979.33|1977.83|1980.28|1978.78|1981.62|1980.12|1979.12|1977.62|0
1653072000000|2022-05-20 18:40:00|1980.27|1978.77|1984.35|1982.85|1984.38|1982.88|1979.83|1978.33|0
1653072300000|2022-05-20 18:45:00|1984.14|1982.64|1984.75|1983.25|1985.21|1983.71|1982.03|1980.53|0
1653072600000|2022-05-20 18:50:00|1984.76|1983.26|1987.03|1985.53|1989.07|1987.57|1983.83|1982.33|0
1653072900000|2022-05-20 18:55:00|1987.02|1985.52|1985.18|1983.68|1987.94|1986.44|1985.18|1983.68|0
1653073200000|2022-05-20 19:00:00|1985.19|1983.69|1984.08|1982.58|1987|1985.5|1983.17|1981.67|0
1653073500000|2022-05-20 19:05:00|1984.07|1982.57|1983.01|1981.51|1984.75|1983.25|1982.25|1980.75|0
1653073800000|2022-05-20 19:10:00|1983.02|1981.52|1982.6|1981.1|1983.47|1981.97|1981.67|1980.17|0
1653074100000|2022-05-20 19:15:00|1982.61|1981.11|1984.86|1983.36|1985.77|1984.27|1982.6|1981.1|0
1653074400000|2022-05-20 19:20:00|1985.08|1983.58|1985.75|1984.25|1987.14|1985.64|1984.38|1982.88|0
1653074700000|2022-05-20 19:25:00|1985.76|1984.26|1989.53|1988.03|1989.95|1988.45|1984.86|1983.36|0
1653075000000|2022-05-20 19:30:00|1989.54|1988.04|1991.82|1990.32|1992.28|1990.78|1987.25|1985.75|0
1653075300000|2022-05-20 19:35:00|1991.81|1990.31|1994.04|1992.54|1995.1|1993.6|1990.9|1989.4|0
1653075600000|2022-05-20 19:40:00|1994.05|1992.55|1997.38|1995.88|1999.32|1997.82|1993.61|1992.11|0
1653075900000|2022-05-20 19:45:00|1999.45|1997.95|2000.86|1999.36|2001.05|1999.55|1996.52|1995.02|0
1653076200000|2022-05-20 19:50:00|2000.92|1999.42|1999.9|1998.4|2003.72|2002.22|1998.11|1996.61|0
1653076500000|2022-05-20 19:55:00|2000.42|1998.92|2000.49|1998.99|2001.72|2000.22|1998.21|1996.71|0
1653076800000|2022-05-20 20:00:00|1998.34|1996.84|1998.54|1997.04|2000.5|1999|1997.47|1995.97|0
1653077100000|2022-05-20 20:05:00|1998.55|1997.05|1996.23|1994.73|1998.94|1997.44|1995.61|1994.11|0
1653077400000|2022-05-20 20:10:00|1996.24|1994.74|1997.29|1995.79|1997.38|1995.88|1994.98|1993.48|0
1653077700000|2022-05-20 20:15:00|1997.38|1995.88|1999.53|1998.03|1999.84|1998.34|1997.29|1995.79|0
1653078000000|2022-05-20 20:20:00|1999.54|1998.04|1998.5|1997|1999.84|1998.34|1998.08|1996.58|0
1653078300000|2022-05-20 20:25:00|1998.51|1997.01|1997.58|1996.08|1998.72|1997.22|1997.27|1995.77|0
1653078600000|2022-05-20 20:30:00|1997.67|1996.17|1997.89|1996.39|1998.69|1997.19|1997.58|1996.08|0
1653078900000|2022-05-20 20:35:00|1997.8|1996.3|1998.45|1996.95|1998.76|1997.26|1997.44|1995.94|0
1653079200000|2022-05-20 20:40:00|1998.46|1996.96|1999.78|1998.28|1999.78|1998.28|1998.46|1996.96|0
1653079500000|2022-05-20 20:45:00|1999.69|1998.19|1999.67|1998.17|1999.9|1998.4|1999.23|1997.73|0
1653079800000|2022-05-20 20:50:00|1999.58|1998.08|1999.14|1997.64|1999.76|1998.26|1998.96|1997.46|0
1653080100000|2022-05-20 20:55:00|1999.05|1997.55|1999.14|1997.64|1999.36|1997.86|1998.65|1997.15|0
1653256800000|2022-05-22 22:00:00|2007.44|2005.94|2007.63|2006.13|2008.44|2006.94|2006.47|2004.97|0
1653257100000|2022-05-22 22:05:00|2007.62|2006.12|2007.07|2005.57|2007.89|2006.39|2005.82|2004.32|0
1653257400000|2022-05-22 22:10:00|2007.11|2005.61|2008.36|2006.86|2008.58|2007.08|2007.07|2005.57|0
1653257700000|2022-05-22 22:15:00|2008.31|2006.81|2008.01|2006.51|2008.83|2007.33|2007.38|2005.88|0
1653258000000|2022-05-22 22:20:00|2008.02|2006.52|2007.04|2005.54|2008.06|2006.56|2006.11|2004.61|0
1653258300000|2022-05-22 22:25:00|2007|2005.5|2006|2004.5|2007|2005.5|2004.53|2003.03|0
1653258600000|2022-05-22 22:30:00|2006.09|2004.59|2005.07|2003.57|2006.62|2005.12|2004.67|2003.17|0
1653258900000|2022-05-22 22:35:00|2005.16|2003.66|2007.6|2006.1|2007.6|2006.1|2004.98|2003.48|0
1653259200000|2022-05-22 22:40:00|2007.65|2006.15|2005.88|2004.38|2007.65|2006.15|2005.8|2004.3|0
1653259500000|2022-05-22 22:45:00|2005.8|2004.3|2007.04|2005.54|2007.89|2006.39|2005.8|2004.3|0
1653259800000|2022-05-22 22:50:00|2007|2005.5|2007.66|2006.16|2008.29|2006.79|2007|2005.5|0
1653260100000|2022-05-22 22:55:00|2007.62|2006.12|2007.75|2006.25|2007.98|2006.48|2007.35|2005.85|0
1653260400000|2022-05-22 23:00:00|2007.76|2006.26|2008.61|2007.11|2009.22|2007.72|2007.76|2006.26|0
1653260700000|2022-05-22 23:05:00|2008.56|2007.06|2008.85|2007.35|2009.54|2008.04|2008.39|2006.89|0
1653261000000|2022-05-22 23:10:00|2008.9|2007.4|2009.74|2008.24|2010.05|2008.55|2008.76|2007.26|0
1653261300000|2022-05-22 23:15:00|2009.83|2008.33|2008.98|2007.48|2010.27|2008.77|2008.94|2007.44|0
1653261600000|2022-05-22 23:20:00|2008.99|2007.49|2009.44|2007.94|2009.66|2008.16|2008.81|2007.31|0
1653261900000|2022-05-22 23:25:00|2009.57|2008.07|2010.97|2009.47|2011.66|2010.16|2009.57|2008.07|0
1653262200000|2022-05-22 23:30:00|2010.96|2009.46|2010.17|2008.67|2011.1|2009.6|2010.17|2008.67|0
1653262500000|2022-05-22 23:35:00|2010.21|2008.71|2010.47|2008.97|2011.31|2009.81|2009.94|2008.44|0
1653262800000|2022-05-22 23:40:00|2010.43|2008.93|2009.85|2008.35|2010.51|2009.01|2009.58|2008.08|0
1653263100000|2022-05-22 23:45:00|2009.89|2008.39|2010.41|2008.91|2011.38|2009.88|2009.85|2008.35|0
1653263400000|2022-05-22 23:50:00|2010.4|2008.9|2010.04|2008.54|2011.2|2009.7|2010.04|2008.54|0
1653263700000|2022-05-22 23:55:00|2010.13|2008.63|2010.24|2008.74|2010.97|2009.47|2009.93|2008.43|0
1653264000000|2022-05-23 00:00:00|2010.23|2008.73|2008.51|2007.01|2010.46|2008.96|2008.37|2006.87|0
1653264300000|2022-05-23 00:05:00|2008.55|2007.05|2008.68|2007.18|2009|2007.5|2007.93|2006.43|0
1653264600000|2022-05-23 00:10:00|2008.6|2007.1|2009.51|2008.01|2010.46|2008.96|2007.93|2006.43|0
1653264900000|2022-05-23 00:15:00|2009.5|2008|2012.66|2011.16|2013.1|2011.6|2008.3|2006.8|0
1653265200000|2022-05-23 00:20:00|2012.65|2011.15|2012.22|2010.72|2012.87|2011.37|2011.33|2009.83|0
1653265500000|2022-05-23 00:25:00|2012.21|2010.71|2012.64|2011.14|2013.1|2011.6|2012.2|2010.7|0
1653265800000|2022-05-23 00:30:00|2012.22|2010.72|2012.65|2011.15|2013.51|2012.01|2011.79|2010.29|0
1653266100000|2022-05-23 00:35:00|2012.66|2011.16|2011.77|2010.27|2013.09|2011.59|2011.77|2010.27|0
1653266400000|2022-05-23 00:40:00|2011.76|2010.26|2012.67|2011.17|2012.67|2011.17|2011.34|2009.84|0
1653266700000|2022-05-23 00:45:00|2012.88|2011.38|2012.65|2011.15|2013.1|2011.6|2012.64|2011.14|0
1653267000000|2022-05-23 00:50:00|2012.66|2011.16|2012.43|2010.93|2012.66|2011.16|2011.78|2010.28|0
1653267300000|2022-05-23 00:55:00|2012.64|2011.14|2012.21|2010.71|2013.07|2011.57|2011.76|2010.26|0
1653267600000|2022-05-23 01:00:00|2012.22|2010.72|2013.08|2011.58|2013.51|2012.01|2011.99|2010.49|0
1653267900000|2022-05-23 01:05:00|2013.09|2011.59|2012.63|2011.13|2013.94|2012.44|2011.77|2010.27|0
1653268200000|2022-05-23 01:10:00|2012.64|2011.14|2013.52|2012.02|2014.38|2012.88|2012.63|2011.13|0
1653268500000|2022-05-23 01:15:00|2013.51|2012.01|2011.34|2009.84|2013.53|2012.03|2010.92|2009.42|0
1653268800000|2022-05-23 01:20:00|2011.35|2009.85|2012.64|2011.14|2013.08|2011.58|2011.35|2009.85|0
1653269100000|2022-05-23 01:25:00|2013.07|2011.57|2013.31|2011.81|2013.97|2012.47|2012.85|2011.35|0
1653269400000|2022-05-23 01:30:00|2013.1|2011.6|2010.49|2008.99|2013.52|2012.02|2010.49|2008.99|0
1653269700000|2022-05-23 01:35:00|2010.46|2008.96|2011.77|2010.27|2011.77|2010.27|2009.61|2008.11|0
1653270000000|2022-05-23 01:40:00|2011.76|2010.26|2010.47|2008.97|2011.77|2010.27|2009.59|2008.09|0
1653270300000|2022-05-23 01:45:00|2010.46|2008.96|2009.61|2008.11|2010.47|2008.97|2009.17|2007.67|0
1653270600000|2022-05-23 01:50:00|2009.6|2008.1|2009.16|2007.66|2010.03|2008.53|2009.15|2007.65|0
1653270900000|2022-05-23 01:55:00|2009.15|2007.65|2009.15|2007.65|2009.58|2008.08|2008.7|2007.2|0
1653271200000|2022-05-23 02:00:00|2009.14|2007.64|2006.5|2005|2010.01|2008.51|2006.06|2004.56|0
1653271500000|2022-05-23 02:05:00|2006.51|2005.01|2006.05|2004.55|2006.94|2005.44|2005.62|2004.12|0
1653271800000|2022-05-23 02:10:00|2006.06|2004.56|2005.58|2004.08|2006.92|2005.42|2005.57|2004.07|0
1653272100000|2022-05-23 02:15:00|2005.59|2004.09|2005.57|2004.07|2005.81|2004.31|2004.24|2002.74|0
1653272400000|2022-05-23 02:20:00|2005.58|2004.08|2006.45|2004.95|2006.45|2004.95|2004.7|2003.2|0
1653272700000|2022-05-23 02:25:00|2006.44|2004.94|2006.43|2004.93|2006.89|2005.39|2006|2004.5|0
1653273000000|2022-05-23 02:30:00|2006.21|2004.71|2006.43|2004.93|2006.43|2004.93|2005.54|2004.04|0
1653273300000|2022-05-23 02:35:00|2006.44|2004.94|2006.9|2005.4|2007.76|2006.26|2006.43|2004.93|0
1653273600000|2022-05-23 02:40:00|2007.11|2005.61|2006.46|2004.96|2007.33|2005.83|2006.44|2004.94|0
1653273900000|2022-05-23 02:45:00|2006.45|2004.95|2006.88|2005.38|2006.9|2005.4|2006.42|2004.92|0
1653274200000|2022-05-23 02:50:00|2006.87|2005.37|2006.87|2005.37|2006.88|2005.38|2006|2004.5|0
1653274500000|2022-05-23 02:55:00|2006.88|2005.38|2007.29|2005.79|2007.3|2005.8|2006.86|2005.36|0
1653274800000|2022-05-23 03:00:00|2007.3|2005.8|2009.57|2008.07|2009.57|2008.07|2007.3|2005.8|0
1653275100000|2022-05-23 03:05:00|2009.56|2008.06|2009.15|2007.65|2009.59|2008.09|2008.71|2007.21|0
1653275400000|2022-05-23 03:10:00|2008.94|2007.44|2008.93|2007.43|2009.37|2007.87|2008.71|2007.21|0
1653275700000|2022-05-23 03:15:00|2008.72|2007.22|2007.85|2006.35|2009.16|2007.66|2007.84|2006.34|0
1653276000000|2022-05-23 03:20:00|2007.84|2006.34|2006.98|2005.48|2007.86|2006.36|2006.98|2005.48|0
1653276300000|2022-05-23 03:25:00|2006.97|2005.47|2006.54|2005.04|2007.42|2005.92|2006.33|2004.83|0
1653276600000|2022-05-23 03:30:00|2006.75|2005.25|2006.97|2005.47|2007.41|2005.91|2006.07|2004.57|0
1653276900000|2022-05-23 03:35:00|2006.96|2005.46|2006.51|2005.01|2007.4|2005.9|2006.3|2004.8|0
1653277200000|2022-05-23 03:40:00|2006.52|2005.02|2006.96|2005.46|2007.39|2005.89|2006.08|2004.58|0
1653277500000|2022-05-23 03:45:00|2006.97|2005.47|2007.4|2005.9|2007.62|2006.12|2006.96|2005.46|0
1653277800000|2022-05-23 03:50:00|2007.39|2005.89|2008.29|2006.79|2008.29|2006.79|2007.39|2005.89|0
1653278100000|2022-05-23 03:55:00|2008.3|2006.8|2008.29|2006.79|2008.73|2007.23|2008.29|2006.79|0
1653278400000|2022-05-23 04:00:00|2008.71|2007.21|2009.13|2007.63|2009.15|2007.65|2008.71|2007.21|0
1653278700000|2022-05-23 04:05:00|2009.12|2007.62|2009.13|2007.63|2009.13|2007.63|2009.12|2007.62|0
1653279000000|2022-05-23 04:10:00|2009.14|2007.64|2010.9|2009.4|2010.92|2009.42|2009.14|2007.64|0
1653279300000|2022-05-23 04:15:00|2010.91|2009.41|2010.9|2009.4|2011.34|2009.84|2010.04|2008.54|0
1653279600000|2022-05-23 04:20:00|2010.91|2009.41|2010.88|2009.38|2010.91|2009.41|2010.46|2008.96|0
1653279900000|2022-05-23 04:25:00|2010.46|2008.96|2010.89|2009.39|2011.32|2009.82|2010.46|2008.96|0
1653280200000|2022-05-23 04:30:00|2011.11|2009.61|2012.21|2010.71|2012.23|2010.73|2010.89|2009.39|0
1653280500000|2022-05-23 04:35:00|2012.22|2010.72|2011.31|2009.81|2012.22|2010.72|2011.31|2009.81|0
1653280800000|2022-05-23 04:40:00|2011.32|2009.82|2011.31|2009.81|2011.32|2009.82|2010.87|2009.37|0
1653281100000|2022-05-23 04:45:00|2011.3|2009.8|2009.97|2008.47|2011.31|2009.81|2009.97|2008.47|0
1653281400000|2022-05-23 04:50:00|2009.96|2008.46|2009.03|2007.53|2009.97|2008.47|2009.02|2007.52|0
1653281700000|2022-05-23 04:55:00|2009.04|2007.54|2009.89|2008.39|2009.9|2008.4|2009.01|2007.51|0
1653282000000|2022-05-23 05:00:00|2009.9|2008.4|2009.88|2008.38|2009.9|2008.4|2009.01|2007.51|0
1653282300000|2022-05-23 05:05:00|2009.46|2007.96|2010.43|2008.93|2010.44|2008.94|2009.44|2007.94|0
1653282600000|2022-05-23 05:10:00|2010.42|2008.92|2009.99|2008.49|2010.43|2008.93|2009.55|2008.05|0
1653282900000|2022-05-23 05:15:00|2009.98|2008.48|2009.68|2008.18|2010.43|2008.93|2009.67|2008.17|0
1653283200000|2022-05-23 05:20:00|2009.67|2008.17|2010.53|2009.03|2010.54|2009.04|2009.66|2008.16|0
1653283500000|2022-05-23 05:25:00|2010.52|2009.02|2010.96|2009.46|2010.97|2009.47|2010.08|2008.58|0
1653283800000|2022-05-23 05:30:00|2010.95|2009.45|2009.97|2008.47|2010.98|2009.48|2009.65|2008.15|0
1653284100000|2022-05-23 05:35:00|2009.98|2008.48|2010.43|2008.93|2010.85|2009.35|2009.54|2008.04|0
1653284400000|2022-05-23 05:40:00|2010.42|2008.92|2010.15|2008.65|2011.33|2009.83|2010.14|2008.64|0
1653284700000|2022-05-23 05:45:00|2010.36|2008.86|2015.36|2013.86|2015.79|2014.29|2010.15|2008.65|0
1653285000000|2022-05-23 05:50:00|2015.37|2013.87|2016.12|2014.62|2016.21|2014.71|2015.31|2013.81|0
1653285300000|2022-05-23 05:55:00|2016.11|2014.61|2014.66|2013.16|2017.34|2015.84|2014.64|2013.14|0
1653285600000|2022-05-23 06:00:00|2014.64|2013.14|2014.97|2013.47|2015.4|2013.9|2012.92|2011.42|0
1653285900000|2022-05-23 06:05:00|2015.39|2013.89|2016.62|2015.12|2016.63|2015.13|2013.16|2011.66|0
1653286200000|2022-05-23 06:10:00|2016.63|2015.13|2016.64|2015.14|2016.65|2015.15|2015.78|2014.28|0
1653286500000|2022-05-23 06:15:00|2016.63|2015.13|2018.03|2016.53|2018.47|2016.97|2015.77|2014.27|0
1653286800000|2022-05-23 06:20:00|2018.04|2016.54|2019.31|2017.81|2020.22|2018.72|2018.03|2016.53|0
1653287100000|2022-05-23 06:25:00|2019.32|2017.82|2017.01|2015.51|2019.75|2018.25|2016.56|2015.06|0
1653287400000|2022-05-23 06:30:00|2017.43|2015.93|2018.01|2016.61|2018.38|2016.98|2015.63|2014.23|111
1653287700000|2022-05-23 06:35:00|2018.13|2016.73|2018.38|2016.98|2019.13|2017.73|2017.38|2015.98|16
1653288000000|2022-05-23 06:40:00|2018.76|2017.36|2018.13|2016.73|2018.76|2017.36|2017.88|2016.48|3
1653288300000|2022-05-23 06:45:00|2017.88|2016.48|2017.51|2016.11|2018.26|2016.86|2017.51|2016.11|10
1653288600000|2022-05-23 06:50:00|2017.38|2015.98|2017.76|2016.36|2019.51|2018.11|2017.13|2015.73|54
1653288900000|2022-05-23 06:55:00|2018.59|2017.09|2019.37|2017.87|2019.8|2018.3|2018.08|2016.58|0
1653289200000|2022-05-23 07:00:00|2019.38|2017.88|2017.18|2016.68|2019.93|2019.43|2015.56|2015.06|3728
1653289500000|2022-05-23 07:05:00|2016.81|2016.31|2024.81|2024.31|2024.81|2024.31|2016.56|2016.06|3225
1653289800000|2022-05-23 07:10:00|2025.06|2024.56|2023.56|2023.06|2025.56|2025.06|2019.06|2018.56|2219
1653290100000|2022-05-23 07:15:00|2023.43|2022.93|2021.31|2020.81|2024.56|2024.06|2020.18|2019.68|1488
1653290400000|2022-05-23 07:20:00|2021.18|2020.68|2022.18|2021.68|2022.56|2022.06|2018.81|2018.31|1179
1653290700000|2022-05-23 07:25:00|2022.31|2021.81|2022.31|2021.81|2023.56|2023.06|2019.93|2019.43|1420
1653291000000|2022-05-23 07:30:00|2022.06|2021.56|2021.31|2020.81|2023.81|2023.31|2020.31|2019.81|1408
1653291300000|2022-05-23 07:35:00|2021.56|2021.06|2019.81|2019.31|2022.43|2021.93|2018.56|2018.06|1559
1653291600000|2022-05-23 07:40:00|2020.11|2019.61|2016.11|2015.61|2020.11|2019.61|2015.61|2015.11|1073
1653291900000|2022-05-23 07:45:00|2016.36|2015.86|2017.86|2017.36|2018.11|2017.61|2016.11|2015.61|869
1653292200000|2022-05-23 07:50:00|2017.73|2017.23|2017.11|2016.61|2018.86|2018.36|2015.86|2015.36|810
1653292500000|2022-05-23 07:55:00|2017.23|2016.73|2016.98|2016.48|2017.86|2017.36|2016.11|2015.61|690
1653292800000|2022-05-23 08:00:00|2017.11|2016.61|2014.11|2013.61|2020.11|2019.61|2014.11|2013.61|1501
1653293100000|2022-05-23 08:05:00|2013.98|2013.48|2011.36|2010.86|2014.36|2013.86|2010.86|2010.36|1440
1653293400000|2022-05-23 08:10:00|2011.61|2011.11|2008.86|2008.36|2012.36|2011.86|2007.73|2007.23|1130
1653293700000|2022-05-23 08:15:00|2008.61|2008.11|2009.36|2008.86|2011.36|2010.86|2008.36|2007.86|1158
1653294000000|2022-05-23 08:20:00|2009.61|2009.11|2010.11|2009.61|2010.36|2009.86|2009.23|2008.73|691
1653294300000|2022-05-23 08:25:00|2009.98|2009.48|2011.86|2011.36|2012.23|2011.73|2009.86|2009.36|676
1653294600000|2022-05-23 08:30:00|2011.61|2011.11|2010.61|2010.11|2012.86|2012.36|2010.36|2009.86|645
1653294900000|2022-05-23 08:35:00|2010.36|2009.86|2009.36|2008.86|2010.61|2010.11|2008.11|2007.61|691
1653295200000|2022-05-23 08:40:00|2009.61|2009.11|2006.73|2006.23|2010.61|2010.11|2006.48|2005.98|880
1653295500000|2022-05-23 08:45:00|2006.61|2006.11|2005.86|2005.36|2007.86|2007.36|2005.36|2004.86|891
1653295800000|2022-05-23 08:50:00|2005.73|2005.23|2004.61|2004.11|2006.73|2006.23|2004.11|2003.61|894
1653296100000|2022-05-23 08:55:00|2004.86|2004.36|2003.61|2003.11|2005.48|2004.98|2003.61|2003.11|888
1653296400000|2022-05-23 09:00:00|2003.86|2003.36|2000.61|2000.11|2004.11|2003.61|1999.86|1999.36|1271
1653296700000|2022-05-23 09:05:00|2000.86|2000.36|2001.11|2000.61|2002.11|2001.61|2000.86|2000.36|1063
1653297000000|2022-05-23 09:10:00|2001.36|2000.86|2001.86|2001.36|2004.11|2003.61|2001.23|2000.73|1436
1653297300000|2022-05-23 09:15:00|2002.11|2001.61|2002.86|2002.36|2002.86|2002.36|1998.36|1997.86|1066
1653297600000|2022-05-23 09:20:00|2002.98|2002.48|2005.11|2004.61|2005.11|2004.61|2002.86|2002.36|639
1653297900000|2022-05-23 09:25:00|2004.86|2004.36|2008.36|2007.86|2008.61|2008.11|2004.86|2004.36|460
1653298200000|2022-05-23 09:30:00|2008.23|2007.73|2008.23|2007.73|2008.98|2008.48|2007.36|2006.86|420
1653298500000|2022-05-23 09:35:00|2008.11|2007.61|2007.36|2006.86|2009.11|2008.61|2006.61|2006.11|531
1653298800000|2022-05-23 09:40:00|2007.11|2006.61|2005.86|2005.36|2007.48|2006.98|2005.61|2005.11|412
1653299100000|2022-05-23 09:45:00|2006.11|2005.61|2004.36|2003.86|2006.36|2005.86|2004.36|2003.86|528
1653299400000|2022-05-23 09:50:00|2004.48|2003.98|2003.98|2003.48|2005.86|2005.36|2003.86|2003.36|328
1653299700000|2022-05-23 09:55:00|2003.86|2003.36|2002.86|2002.36|2004.36|2003.86|2001.61|2001.11|477
1653300000000|2022-05-23 10:00:00|2003.11|2002.61|2004.23|2003.73|2004.86|2004.36|2003.11|2002.61|398
1653300300000|2022-05-23 10:05:00|2004.11|2003.61|2004.36|2003.86|2005.36|2004.86|2003.11|2002.61|402
1653300600000|2022-05-23 10:10:00|2004.61|2004.11|2008.11|2007.61|2008.11|2007.61|2004.36|2003.86|509
1653300900000|2022-05-23 10:15:00|2008.23|2007.73|2007.11|2006.61|2008.36|2007.86|2006.61|2006.11|597
1653301200000|2022-05-23 10:20:00|2006.86|2006.36|2006.86|2006.36|2007.11|2006.61|2005.36|2004.86|484
1653301500000|2022-05-23 10:25:00|2006.98|2006.48|2008.61|2008.11|2008.61|2008.11|2006.86|2006.36|402
1653301800000|2022-05-23 10:30:00|2008.73|2008.23|2009.86|2009.36|2009.86|2009.36|2008.36|2007.86|376
1653302100000|2022-05-23 10:35:00|2009.98|2009.48|2010.11|2009.61|2010.36|2009.86|2008.61|2008.11|376
1653302400000|2022-05-23 10:40:00|2010.36|2009.86|2010.86|2010.36|2011.11|2010.61|2010.11|2009.61|401
1653302700000|2022-05-23 10:45:00|2011.11|2010.61|2012.61|2012.11|2012.98|2012.48|2010.61|2010.11|451
1653303000000|2022-05-23 10:50:00|2012.73|2012.23|2012.36|2011.86|2013.11|2012.61|2011.11|2010.61|634
1653303300000|2022-05-23 10:55:00|2012.48|2011.98|2014.36|2013.86|2014.86|2014.36|2012.36|2011.86|726
1653303600000|2022-05-23 11:00:00|2014.23|2013.73|2012.11|2011.61|2014.23|2013.73|2012.11|2011.61|538
1653303900000|2022-05-23 11:05:00|2011.86|2011.36|2011.61|2011.11|2011.86|2011.36|2010.61|2010.11|439
1653304200000|2022-05-23 11:10:00|2011.86|2011.36|2011.11|2010.61|2012.36|2011.86|2010.86|2010.36|519
1653304500000|2022-05-23 11:15:00|2010.98|2010.48|2009.11|2008.61|2011.11|2010.61|2008.86|2008.36|359
1653304800000|2022-05-23 11:20:00|2008.98|2008.48|2007.48|2006.98|2009.11|2008.61|2006.61|2006.11|534
1653305100000|2022-05-23 11:25:00|2007.61|2007.11|2008.61|2008.11|2009.36|2008.86|2007.61|2007.11|491
1653305400000|2022-05-23 11:30:00|2008.73|2008.23|2007.11|2006.61|2008.86|2008.36|2006.86|2006.36|844
1653305700000|2022-05-23 11:35:00|2006.86|2006.36|2007.23|2006.73|2007.36|2006.86|2005.73|2005.23|496
1653306000000|2022-05-23 11:40:00|2007.18|2006.68|2009.56|2009.06|2009.81|2009.31|2007.06|2006.56|310
1653306300000|2022-05-23 11:45:00|2009.31|2008.81|2008.06|2007.56|2009.56|2009.06|2007.56|2007.06|302
1653306600000|2022-05-23 11:50:00|2008.18|2007.68|2007.81|2007.31|2009.06|2008.56|2007.56|2007.06|321
1653306900000|2022-05-23 11:55:00|2007.93|2007.43|2010.56|2010.06|2010.56|2010.06|2007.81|2007.31|279
1653307200000|2022-05-23 12:00:00|2010.81|2010.31|2011.31|2010.81|2011.81|2011.31|2010.31|2009.81|419
1653307500000|2022-05-23 12:05:00|2011.43|2010.93|2011.18|2010.68|2012.18|2011.68|2011.06|2010.56|351
1653307800000|2022-05-23 12:10:00|2011.06|2010.56|2012.56|2012.06|2013.06|2012.56|2010.68|2010.18|342
1653308100000|2022-05-23 12:15:00|2012.43|2011.93|2013.06|2012.56|2013.18|2012.68|2012.18|2011.68|440
1653308400000|2022-05-23 12:20:00|2012.81|2012.31|2013.06|2012.56|2013.31|2012.81|2012.56|2012.06|490
1653308700000|2022-05-23 12:25:00|2012.81|2012.31|2010.56|2010.06|2012.81|2012.31|2010.31|2009.81|408
1653309000000|2022-05-23 12:30:00|2010.81|2010.31|2009.06|2008.56|2010.81|2010.31|2008.81|2008.31|461
1653309300000|2022-05-23 12:35:00|2008.93|2008.43|2010.56|2010.06|2010.81|2010.31|2008.93|2008.43|387
1653309600000|2022-05-23 12:40:00|2010.31|2009.81|2008.06|2007.56|2010.56|2010.06|2008.06|2007.56|360
1653309900000|2022-05-23 12:45:00|2007.81|2007.31|2007.81|2007.31|2009.31|2008.81|2007.31|2006.81|490
1653310200000|2022-05-23 12:50:00|2008.06|2007.56|2006.93|2006.43|2009.06|2008.56|2006.93|2006.43|445
1653310500000|2022-05-23 12:55:00|2007.06|2006.56|2007.31|2006.81|2008.31|2007.81|2006.93|2006.43|357
1653310800000|2022-05-23 13:00:00|2007.81|2007.31|2008.81|2008.31|2009.31|2008.81|2007.56|2007.06|467
1653311100000|2022-05-23 13:05:00|2008.93|2008.43|2008.81|2008.31|2009.06|2008.56|2007.68|2007.18|465
1653311400000|2022-05-23 13:10:00|2008.93|2008.43|2009.81|2009.31|2011.06|2010.56|2008.43|2007.93|483
1653311700000|2022-05-23 13:15:00|2009.93|2009.43|2009.43|2008.93|2010.31|2009.81|2008.81|2008.31|299
1653312000000|2022-05-23 13:20:00|2009.31|2008.81|2009.56|2009.06|2010.06|2009.56|2008.81|2008.31|427
1653312300000|2022-05-23 13:25:00|2009.68|2009.18|2008.06|2007.56|2009.68|2009.18|2007.56|2007.06|582
1653312600000|2022-05-23 13:30:00|2008.18|2007.68|2009.43|2008.93|2009.43|2008.93|2006.31|2005.81|1474
1653312900000|2022-05-23 13:35:00|2009.56|2009.06|2006.93|2006.43|2009.56|2009.06|2005.56|2005.06|1255
1653313200000|2022-05-23 13:40:00|2006.81|2006.31|2011.81|2011.31|2012.06|2011.56|2005.81|2005.31|1058
1653313500000|2022-05-23 13:45:00|2011.56|2011.06|2013.56|2013.06|2014.43|2013.93|2010.81|2010.31|1173
1653313800000|2022-05-23 13:50:00|2013.68|2013.18|2010.56|2010.06|2014.31|2013.81|2010.18|2009.68|761
1653314100000|2022-05-23 13:55:00|2010.68|2010.18|2007.06|2006.56|2011.06|2010.56|2007.06|2006.56|1162
1653314400000|2022-05-23 14:00:00|2007.18|2006.68|2004.31|2003.81|2007.43|2006.93|2002.56|2002.06|1329
1653314700000|2022-05-23 14:05:00|2004.56|2004.06|2006.81|2006.31|2007.81|2007.31|2003.56|2003.06|793
1653315000000|2022-05-23 14:10:00|2006.8|2006.3|2008.8|2008.3|2010.55|2010.05|2006.8|2006.3|882
1653315300000|2022-05-23 14:15:00|2009.05|2008.55|2011.42|2010.92|2011.8|2011.3|2007.05|2006.55|1169
1653315600000|2022-05-23 14:20:00|2011.3|2010.8|2010.05|2009.55|2011.67|2011.17|2009.05|2008.55|1664
1653315900000|2022-05-23 14:25:00|2010.3|2009.8|2010.67|2010.17|2010.8|2010.3|2007.05|2006.55|913
1653316200000|2022-05-23 14:30:00|2010.55|2010.05|2013.3|2012.8|2013.42|2012.92|2010.05|2009.55|774
1653316500000|2022-05-23 14:35:00|2013.17|2012.67|2012.3|2011.8|2013.8|2013.3|2011.55|2011.05|1120
1653316800000|2022-05-23 14:40:00|2012.17|2011.67|2012.3|2011.8|2013.55|2013.05|2011.05|2010.55|718
1653317100000|2022-05-23 14:45:00|2012.42|2011.92|2012.05|2011.55|2014.05|2013.55|2010.05|2009.55|774
1653317400000|2022-05-23 14:50:00|2011.8|2011.3|2009.92|2009.42|2012.3|2011.8|2008.3|2007.8|1014
1653317700000|2022-05-23 14:55:00|2010.05|2009.55|2010.55|2010.05|2011.05|2010.55|2009.3|2008.8|844
1653318000000|2022-05-23 15:00:00|2010.8|2010.3|2014.67|2014.17|2015.17|2014.67|2010.05|2009.55|2817
1653318300000|2022-05-23 15:05:00|2014.8|2014.3|2015.3|2014.8|2016.55|2016.05|2014.55|2014.05|1424
1653318600000|2022-05-23 15:10:00|2015.05|2014.55|2016.3|2015.8|2016.55|2016.05|2013.8|2013.3|1245
1653318900000|2022-05-23 15:15:00|2016.55|2016.05|2016.3|2015.8|2017.55|2017.05|2015.3|2014.8|1787
1653319200000|2022-05-23 15:20:00|2016.05|2015.55|2018.35|2016.85|2018.35|2017.8|2015.05|2014.55|2772
1653319500000|2022-05-23 15:25:00|2018.34|2016.84|2019.65|2018.15|2020.09|2018.59|2017.9|2016.4|1444
1653319800000|2022-05-23 15:30:00|2019.66|2018.16|2022.12|2020.72|2022.5|2021.1|2018|2016.6|367
1653320100000|2022-05-23 15:35:00|2022|2020.6|2024.12|2022.72|2024.5|2023.1|2021.75|2020.35|80
1653320400000|2022-05-23 15:40:00|2024.37|2022.97|2024.5|2023.1|2025.37|2023.97|2024.37|2022.97|12
1653320700000|2022-05-23 15:45:00|2024.37|2022.97|2023.75|2022.35|2024.37|2022.97|2023.75|2022.35|0
1653321000000|2022-05-23 15:50:00|2023.62|2022.22|2023.75|2022.35|2024.12|2022.72|2023.62|2022.22|5
1653321300000|2022-05-23 15:55:00|2023.62|2022.22|2024.42|2022.92|2025.25|2023.85|2023.62|2022.22|45
1653321600000|2022-05-23 16:00:00|2024.43|2022.93|2025.38|2023.88|2025.83|2024.33|2023.53|2022.03|0
1653321900000|2022-05-23 16:05:00|2025.37|2023.87|2026.29|2024.79|2026.73|2025.23|2024.91|2023.41|0
1653322200000|2022-05-23 16:10:00|2026.28|2024.78|2025.36|2023.86|2026.28|2024.78|2024.92|2023.42|0
1653322500000|2022-05-23 16:15:00|2025.6|2024.1|2024.49|2022.99|2026.17|2024.67|2023.91|2022.41|0
1653322800000|2022-05-23 16:20:00|2024.5|2023|2026.12|2024.62|2026.18|2024.68|2024.48|2022.98|0
1653323100000|2022-05-23 16:25:00|2026.13|2024.63|2023.37|2021.87|2026.13|2024.63|2023.08|2021.58|0
1653323400000|2022-05-23 16:30:00|2023.57|2022.07|2023.04|2021.54|2023.58|2022.08|2022.1|2020.6|0
1653323700000|2022-05-23 16:35:00|2023.03|2021.53|2023.98|2022.48|2023.98|2022.48|2022.57|2021.07|0
1653324000000|2022-05-23 16:40:00|2023.97|2022.47|2022.25|2020.75|2024.41|2022.91|2021.75|2020.25|0
1653324300000|2022-05-23 16:45:00|2022.26|2020.76|2019.66|2018.16|2022.69|2021.19|2019.43|2017.93|0
1653324600000|2022-05-23 16:50:00|2019.87|2018.37|2019.41|2017.91|2020.35|2018.85|2018.96|2017.46|0
1653324900000|2022-05-23 16:55:00|2019.42|2017.92|2020.8|2019.3|2020.81|2019.31|2018.94|2017.44|0
1653325200000|2022-05-23 17:00:00|2020.81|2019.31|2019.87|2018.37|2021.25|2019.75|2019.87|2018.37|0
1653325500000|2022-05-23 17:05:00|2019.86|2018.36|2019.35|2017.85|2019.91|2018.41|2018.54|2017.04|0
1653325800000|2022-05-23 17:10:00|2019.34|2017.84|2019.36|2017.86|2019.81|2018.31|2018.44|2016.94|0
1653326100000|2022-05-23 17:15:00|2019.35|2017.85|2017.18|2015.68|2019.36|2017.86|2016.29|2014.79|0
1653326400000|2022-05-23 17:20:00|2017.17|2015.67|2017.2|2015.7|2017.64|2016.14|2015.38|2013.88|0
1653326700000|2022-05-23 17:25:00|2017.19|2015.69|2018.17|2016.67|2018.61|2017.11|2017.19|2015.69|0
1653327000000|2022-05-23 17:30:00|2018.18|2016.68|2019.54|2018.04|2020.45|2018.95|2017.25|2015.75|0
1653327300000|2022-05-23 17:35:00|2019.53|2018.03|2019.51|2018.01|2020.47|2018.97|2019.08|2017.58|0
1653327600000|2022-05-23 17:40:00|2019.52|2018.02|2020|2018.5|2020.44|2018.94|2018.66|2017.16|0
1653327900000|2022-05-23 17:45:00|2020.01|2018.51|2021.39|2019.89|2021.88|2020.38|2019.55|2018.05|0
1653328200000|2022-05-23 17:50:00|2021.38|2019.88|2020.47|2018.97|2021.41|2019.91|2020.46|2018.96|0
1653328500000|2022-05-23 17:55:00|2020.48|2018.98|2021.83|2020.33|2021.84|2020.34|2020.48|2018.98|0
1653328800000|2022-05-23 18:00:00|2022.25|2020.75|2021.36|2019.86|2023.16|2021.66|2020.47|2018.97|0
1653329100000|2022-05-23 18:05:00|2021.35|2019.85|2021.82|2020.32|2022.27|2020.77|2020.89|2019.39|0
1653329400000|2022-05-23 18:10:00|2021.83|2020.33|2023.17|2021.67|2023.61|2022.11|2021.82|2020.32|0
1653329700000|2022-05-23 18:15:00|2023.16|2021.66|2023.36|2021.86|2023.61|2022.11|2022.68|2021.18|0
1653330000000|2022-05-23 18:20:00|2023.35|2021.85|2023.1|2021.6|2023.99|2022.49|2022.64|2021.14|0
1653330300000|2022-05-23 18:25:00|2023.11|2021.61|2022.78|2021.28|2023.7|2022.2|2022.31|2020.81|0
1653330600000|2022-05-23 18:30:00|2022.32|2020.82|2022.32|2020.82|2022.89|2021.39|2021.2|2019.7|0
1653330900000|2022-05-23 18:35:00|2022.31|2020.81|2022.34|2020.84|2022.89|2021.39|2021.76|2020.26|0
1653331200000|2022-05-23 18:40:00|2022.33|2020.83|2024.06|2022.56|2024.06|2022.56|2021.22|2019.72|0
1653331500000|2022-05-23 18:45:00|2024.21|2022.71|2021.89|2020.39|2024.43|2022.93|2021.42|2019.92|0
1653331800000|2022-05-23 18:50:00|2021.88|2020.38|2021.88|2020.38|2022.81|2021.31|2020.53|2019.03|0
1653332100000|2022-05-23 18:55:00|2021.89|2020.39|2020.96|2019.46|2021.9|2020.4|2020.51|2019.01|0
1653332400000|2022-05-23 19:00:00|2020.97|2019.47|2022.76|2021.26|2022.76|2021.26|2020.96|2019.46|0
1653332700000|2022-05-23 19:05:00|2022.77|2021.27|2024.54|2023.04|2024.55|2023.05|2022.31|2020.81|0
1653333000000|2022-05-23 19:10:00|2024.55|2023.05|2021.37|2019.87|2024.55|2023.05|2020.89|2019.39|0
1653333300000|2022-05-23 19:15:00|2021.36|2019.86|2021.87|2020.37|2021.87|2020.37|2020.91|2019.41|0
1653333600000|2022-05-23 19:20:00|2022.08|2020.58|2019.91|2018.41|2022.33|2020.83|2019.41|2017.91|0
1653333900000|2022-05-23 19:25:00|2019.9|2018.4|2020.8|2019.3|2021.25|2019.75|2019.44|2017.94|0
1653334200000|2022-05-23 19:30:00|2020.79|2019.29|2021.72|2020.22|2022.19|2020.69|2020.34|2018.84|0
1653334500000|2022-05-23 19:35:00|2021.73|2020.23|2019.46|2017.96|2023.1|2021.6|2019.03|2017.53|0
1653334800000|2022-05-23 19:40:00|2019.47|2017.97|2019.47|2017.97|2020.38|2018.88|2018.55|2017.05|0
1653335100000|2022-05-23 19:45:00|2019.46|2017.96|2018.54|2017.04|2019.46|2017.96|2018.05|2016.55|0
1653335400000|2022-05-23 19:50:00|2018.97|2017.47|2020.77|2019.27|2022.17|2020.67|2018.57|2017.07|0
1653335700000|2022-05-23 19:55:00|2020.76|2019.26|2022.67|2021.17|2022.68|2021.18|2020.3|2018.8|0
1653336000000|2022-05-23 20:00:00|2021.99|2020.49|2022.25|2020.75|2023.52|2022.02|2021.99|2020.49|0
1653336300000|2022-05-23 20:05:00|2022.26|2020.76|2025.59|2024.09|2025.68|2024.18|2022.17|2020.67|0
1653336600000|2022-05-23 20:10:00|2025.5|2024|2023.44|2021.94|2025.59|2024.09|2023.13|2021.63|0
1653336900000|2022-05-23 20:15:00|2023.4|2021.9|2024.24|2022.74|2024.64|2023.14|2023.22|2021.72|0
1653337200000|2022-05-23 20:20:00|2024.15|2022.65|2022.86|2021.36|2024.15|2022.65|2022.68|2021.18|0
1653337500000|2022-05-23 20:25:00|2022.95|2021.45|2022.68|2021.18|2023.3|2021.8|2022.59|2021.09|0
1653337800000|2022-05-23 20:30:00|2022.73|2021.23|2022.73|2021.23|2023.13|2021.63|2022.59|2021.09|0
1653338100000|2022-05-23 20:35:00|2022.77|2021.27|2023.13|2021.63|2023.13|2021.63|2022.59|2021.09|0
1653338400000|2022-05-23 20:40:00|2023.12|2021.62|2022.95|2021.45|2023.3|2021.8|2022.86|2021.36|0
1653338700000|2022-05-23 20:45:00|2022.86|2021.36|2022.94|2021.44|2023.04|2021.54|2022.67|2021.17|0
1653339000000|2022-05-23 20:50:00|2023.03|2021.53|2023.03|2021.53|2023.38|2021.88|2023.03|2021.53|0
1653339300000|2022-05-23 20:55:00|2022.98|2021.48|2023.39|2021.89|2023.69|2022.19|2022.85|2021.35|0
1653339600000|2022-05-23 21:00:00|2024.2|2022.7|2024.42|2022.92|2024.42|2022.92|2024.15|2022.65|0
1653339900000|2022-05-23 21:05:00|2024.38|2022.88|2023.53|2022.03|2024.38|2022.88|2023.53|2022.03|0
1653340200000|2022-05-23 21:10:00|2023.54|2022.04|2022.28|2020.78|2023.66|2022.16|2022.19|2020.69|0
1653340500000|2022-05-23 21:15:00|2022.32|2020.82|2020.06|2018.56|2022.32|2020.82|2019.57|2018.07|0
1653340800000|2022-05-23 21:20:00|2020.05|2018.55|2019.32|2017.82|2020.05|2018.55|2019.08|2017.58|0
1653341100000|2022-05-23 21:25:00|2019.28|2017.78|2018.47|2016.97|2019.32|2017.82|2018.16|2016.66|0
1653341400000|2022-05-23 21:30:00|2018.49|2016.99|2017.26|2015.76|2018.65|2017.15|2017.26|2015.76|0
1653341700000|2022-05-23 21:35:00|2017.27|2015.77|2016.63|2015.13|2017.62|2016.12|2016.55|2015.05|0
1653342000000|2022-05-23 21:40:00|2016.64|2015.14|2015.83|2014.33|2017.25|2015.75|2015.65|2014.15|0
1653342300000|2022-05-23 21:45:00|2015.82|2014.32|2017.83|2016.33|2018.19|2016.69|2015.69|2014.19|0
1653342600000|2022-05-23 21:50:00|2017.84|2016.34|2016.85|2015.35|2017.88|2016.38|2016.5|2015|0
1653342900000|2022-05-23 21:55:00|2016.86|2015.36|2016.63|2015.13|2017.52|2016.02|2016.63|2015.13|0
1653343200000|2022-05-23 22:00:00|2015.88|2014.38|2008.95|2007.45|2015.88|2014.38|2006.05|2004.55|0
1653343500000|2022-05-23 22:05:00|2009|2007.5|2010.48|2008.98|2011.28|2009.78|2008.42|2006.92|0
1653343800000|2022-05-23 22:10:00|2010.57|2009.07|2012.4|2010.9|2012.53|2011.03|2009.99|2008.49|0
1653344100000|2022-05-23 22:15:00|2012.44|2010.94|2011.33|2009.83|2012.89|2011.39|2010.84|2009.34|0
1653344400000|2022-05-23 22:20:00|2011.28|2009.78|2009.93|2008.43|2011.73|2010.23|2009.44|2007.94|0
1653344700000|2022-05-23 22:25:00|2009.98|2008.48|2011.69|2010.19|2012.49|2010.99|2009.98|2008.48|0
1653345000000|2022-05-23 22:30:00|2011.64|2010.14|2013.1|2011.6|2013.14|2011.64|2010.96|2009.46|0
1653345300000|2022-05-23 22:35:00|2013.05|2011.55|2012.25|2010.75|2013.32|2011.82|2011.94|2010.44|0
1653345600000|2022-05-23 22:40:00|2012.34|2010.84|2012.88|2011.38|2012.96|2011.46|2012.21|2010.71|0
1653345900000|2022-05-23 22:45:00|2012.92|2011.42|2014.21|2012.71|2014.3|2012.8|2012.92|2011.42|0
1653346200000|2022-05-23 22:50:00|2014.08|2012.58|2013.33|2011.83|2014.18|2012.68|2012.85|2011.35|0
1653346500000|2022-05-23 22:55:00|2013.34|2011.84|2014.36|2012.86|2014.71|2013.21|2013.34|2011.84|0
1653346800000|2022-05-23 23:00:00|2014.49|2012.99|2014.89|2013.39|2014.98|2013.48|2014.36|2012.86|0
1653347100000|2022-05-23 23:05:00|2014.8|2013.3|2015.3|2013.8|2015.39|2013.89|2014.62|2013.12|0
1653347400000|2022-05-23 23:10:00|2015.21|2013.71|2014.59|2013.09|2015.39|2013.89|2014.46|2012.96|0
1653347700000|2022-05-23 23:15:00|2014.55|2013.05|2012.85|2011.35|2014.63|2013.13|2012.5|2011|0
1653348000000|2022-05-23 23:20:00|2012.86|2011.36|2013.12|2011.62|2013.25|2011.75|2012.85|2011.35|0
1653348300000|2022-05-23 23:25:00|2013.08|2011.58|2012.76|2011.26|2013.79|2012.29|2012.72|2011.22|0
1653348600000|2022-05-23 23:30:00|2012.68|2011.18|2013.23|2011.73|2013.23|2011.73|2012.68|2011.18|0
1653348900000|2022-05-23 23:35:00|2013.1|2011.6|2013.76|2012.26|2013.86|2012.36|2013.1|2011.6|0
1653349200000|2022-05-23 23:40:00|2013.8|2012.3|2014.83|2013.33|2014.87|2013.37|2013.8|2012.3|0
1653349500000|2022-05-23 23:45:00|2014.87|2013.37|2014.6|2013.1|2014.87|2013.37|2014.11|2012.61|0
1653349800000|2022-05-23 23:50:00|2014.61|2013.11|2014.78|2013.28|2015.72|2014.22|2014.51|2013.01|0
1653350100000|2022-05-23 23:55:00|2014.83|2013.33|2015.18|2013.68|2015.67|2014.17|2014.65|2013.15|0
1653350400000|2022-05-24 00:00:00|2015|2013.5|2013.62|2012.12|2015.18|2013.68|2012.64|2011.14|0
1653350700000|2022-05-24 00:05:00|2013.67|2012.17|2014.6|2013.1|2014.69|2013.19|2013.49|2011.99|0
1653351000000|2022-05-24 00:10:00|2014.56|2013.06|2014.51|2013.01|2015.27|2013.77|2014.25|2012.75|0
1653351300000|2022-05-24 00:15:00|2015.26|2013.76|2014.76|2013.26|2017.35|2015.85|2013.91|2012.41|0
1653351600000|2022-05-24 00:20:00|2014.55|2013.05|2013.87|2012.37|2014.77|2013.27|2013.43|2011.93|0
1653351900000|2022-05-24 00:25:00|2013.88|2012.38|2013.42|2011.92|2014.09|2012.59|2013.42|2011.92|0
1653352200000|2022-05-24 00:30:00|2012.3|2010.8|2012.93|2011.43|2014.34|2012.84|2011.99|2010.49|0
1653352500000|2022-05-24 00:35:00|2012.94|2011.44|2013.41|2011.91|2013.41|2011.91|2012.7|2011.2|0
1653352800000|2022-05-24 00:40:00|2013.25|2011.75|2013.4|2011.9|2013.88|2012.38|2012.92|2011.42|0
1653353100000|2022-05-24 00:45:00|2013.39|2011.89|2014.34|2012.84|2014.34|2012.84|2012.45|2010.95|0
1653353400000|2022-05-24 00:50:00|2014.33|2012.83|2013.87|2012.37|2014.34|2012.84|2013.86|2012.36|0
1653353700000|2022-05-24 00:55:00|2013.86|2012.36|2012.92|2011.42|2013.86|2012.36|2012.92|2011.42|0
1653354000000|2022-05-24 01:00:00|2012.93|2011.43|2012.46|2010.96|2013.4|2011.9|2012.45|2010.95|0
1653354300000|2022-05-24 01:05:00|2012.45|2010.95|2012.46|2010.96|2012.94|2011.44|2010.57|2009.07|0
1653354600000|2022-05-24 01:10:00|2012.54|2011.04|2011.98|2010.48|2013.4|2011.9|2011.98|2010.48|0
1653354900000|2022-05-24 01:15:00|2012.14|2010.64|2011.97|2010.47|2012.45|2010.95|2010.09|2008.59|0
1653355200000|2022-05-24 01:20:00|2011.89|2010.39|2011.97|2010.47|2012.91|2011.41|2011.03|2009.53|0
1653355500000|2022-05-24 01:25:00|2011.89|2010.39|2013.46|2011.96|2013.46|2011.96|2011.5|2010|0
1653355800000|2022-05-24 01:30:00|2013.47|2011.97|2013.74|2012.24|2013.74|2012.24|2012.53|2011.03|0
1653356100000|2022-05-24 01:35:00|2013.89|2012.39|2014.68|2013.18|2015.15|2013.65|2013.26|2011.76|0
1653356400000|2022-05-24 01:40:00|2014.75|2013.25|2015.62|2014.12|2016.56|2015.06|2014.68|2013.18|0
1653356700000|2022-05-24 01:45:00|2015.77|2014.27|2015.15|2013.65|2016.09|2014.59|2014.45|2012.95|0
1653357000000|2022-05-24 01:50:00|2015.16|2013.66|2016.56|2015.06|2016.56|2015.06|2014.68|2013.18|0
1653357300000|2022-05-24 01:55:00|2016.57|2015.07|2014.44|2012.94|2016.57|2015.07|2014.21|2012.71|0
1653357600000|2022-05-24 02:00:00|2014.52|2013.02|2014.42|2012.92|2014.68|2013.18|2012.79|2011.29|0
1653357900000|2022-05-24 02:05:00|2014.5|2013|2013.95|2012.45|2014.89|2013.39|2013.71|2012.21|0
1653358200000|2022-05-24 02:10:00|2013.94|2012.44|2014.41|2012.91|2014.89|2013.39|2013.94|2012.44|0
1653358500000|2022-05-24 02:15:00|2014.42|2012.92|2013|2011.5|2014.42|2012.92|2013|2011.5|0
1653358800000|2022-05-24 02:20:00|2013.01|2011.51|2013.49|2011.99|2013.95|2012.45|2013|2011.5|0
1653359100000|2022-05-24 02:25:00|2013.48|2011.98|2013.02|2011.52|2013.96|2012.46|2012.55|2011.05|0
1653359400000|2022-05-24 02:30:00|2012.94|2011.44|2012.56|2011.06|2013.02|2011.52|2012.08|2010.58|0
1653359700000|2022-05-24 02:35:00|2012.72|2011.22|2012.55|2011.05|2013.03|2011.53|2012.55|2011.05|0
1653360000000|2022-05-24 02:40:00|2012.63|2011.13|2012.08|2010.58|2013.02|2011.52|2012.08|2010.58|0
1653360300000|2022-05-24 02:45:00|2011.92|2010.42|2011.61|2010.11|2011.92|2010.42|2011.14|2009.64|0
1653360600000|2022-05-24 02:50:00|2011.54|2010.04|2012.08|2010.58|2012.09|2010.59|2011.38|2009.88|0
1653360900000|2022-05-24 02:55:00|2012.09|2010.59|2012.56|2011.06|2012.56|2011.06|2012.08|2010.58|0
1653361200000|2022-05-24 03:00:00|2013.56|2012.06|2013.55|2012.05|2013.57|2012.07|2013.12|2011.62|0
1653361500000|2022-05-24 03:05:00|2013.56|2012.06|2013.57|2012.07|2013.57|2012.07|2013.12|2011.62|0
1653361800000|2022-05-24 03:10:00|2013.58|2012.08|2013.36|2011.86|2013.58|2012.08|2013.14|2011.64|0
1653362100000|2022-05-24 03:15:00|2012.25|2010.75|2012.09|2010.59|2012.56|2011.06|2011.85|2010.35|0
1653362400000|2022-05-24 03:20:00|2012.17|2010.67|2011.38|2009.88|2012.56|2011.06|2011.15|2009.65|0
1653362700000|2022-05-24 03:25:00|2011.3|2009.8|2011.61|2010.11|2011.61|2010.11|2010.67|2009.17|0
1653363000000|2022-05-24 03:30:00|2011.62|2010.12|2012.07|2010.57|2012.08|2010.58|2011.6|2010.1|0
1653363300000|2022-05-24 03:35:00|2011.99|2010.49|2012.07|2010.57|2012.07|2010.57|2011.6|2010.1|0
1653363600000|2022-05-24 03:40:00|2011.91|2010.41|2011.6|2010.1|2012.07|2010.57|2011.6|2010.1|0
1653363900000|2022-05-24 03:45:00|2011.59|2010.09|2012.53|2011.03|2012.53|2011.03|2011.59|2010.09|0
1653364200000|2022-05-24 03:50:00|2012.52|2011.02|2013.47|2011.97|2013.47|2011.97|2012.05|2010.55|0
1653364500000|2022-05-24 03:55:00|2013.31|2011.81|2013.47|2011.97|2013.95|2012.45|2013|2011.5|0
1653364800000|2022-05-24 04:00:00|2013.48|2011.98|2013.94|2012.44|2013.95|2012.45|2013.47|2011.97|0
1653365100000|2022-05-24 04:05:00|2013.95|2012.45|2014.06|2012.56|2014.06|2012.56|2013.48|2011.98|0
1653365400000|2022-05-24 04:10:00|2013.98|2012.48|2012.66|2011.16|2014.06|2012.56|2012.65|2011.15|0
1653365700000|2022-05-24 04:15:00|2012.65|2011.15|2011.71|2010.21|2012.65|2011.15|2011.71|2010.21|0
1653366000000|2022-05-24 04:20:00|2011.72|2010.22|2011.95|2010.45|2012.19|2010.69|2011.71|2010.21|0
1653366300000|2022-05-24 04:25:00|2011.87|2010.37|2011.72|2010.22|2011.87|2010.37|2011.71|2010.21|0
1653366600000|2022-05-24 04:30:00|2012.8|2011.3|2012.35|2010.85|2012.8|2011.3|2011.92|2010.42|0
1653366900000|2022-05-24 04:35:00|2012.36|2010.86|2013|2011.5|2013.21|2011.71|2012.35|2010.85|0
1653367200000|2022-05-24 04:40:00|2013.21|2011.71|2012.77|2011.27|2013.21|2011.71|2012.76|2011.26|0
1653367500000|2022-05-24 04:45:00|2011.7|2010.2|2010.26|2008.76|2011.7|2010.2|2010.03|2008.53|0
1653367800000|2022-05-24 04:50:00|2010.19|2008.69|2011.13|2009.63|2011.14|2009.64|2009.8|2008.3|0
1653368100000|2022-05-24 04:55:00|2011.14|2009.64|2010.67|2009.17|2011.14|2009.64|2010.2|2008.7|0
1653368400000|2022-05-24 05:00:00|2010.59|2009.09|2010.47|2008.97|2010.68|2009.18|2009.26|2007.76|0
1653368700000|2022-05-24 05:05:00|2010.23|2008.73|2011.41|2009.91|2011.41|2009.91|2010|2008.5|0
1653369000000|2022-05-24 05:10:00|2011.57|2010.07|2008.1|2006.6|2011.89|2010.39|2008.1|2006.6|0
1653369300000|2022-05-24 05:15:00|2008.25|2006.75|2010.5|2009|2010.97|2009.47|2008.09|2006.59|0
1653369600000|2022-05-24 05:20:00|2010.58|2009.08|2010.02|2008.52|2010.97|2009.47|2009.78|2008.28|0
1653369900000|2022-05-24 05:25:00|2010.1|2008.6|2008.98|2007.48|2010.5|2009|2008.98|2007.48|0
1653370200000|2022-05-24 05:30:00|2008.82|2007.32|2009.49|2007.99|2009.49|2007.99|2008.51|2007.01|0
1653370500000|2022-05-24 05:35:00|2009.65|2008.15|2007.61|2006.11|2009.96|2008.46|2006.18|2004.68|0
1653370800000|2022-05-24 05:40:00|2007.6|2006.1|2006.15|2004.65|2007.61|2006.11|2006.15|2004.65|0
1653371100000|2022-05-24 05:45:00|2006.07|2004.57|2005.69|2004.19|2006.64|2005.14|2005.69|2004.19|0
1653371400000|2022-05-24 05:50:00|2005.7|2004.2|2005.78|2004.28|2005.78|2004.28|2004.8|2003.3|0
1653371700000|2022-05-24 05:55:00|2005.94|2004.44|2005.76|2004.26|2006.72|2005.22|2004.84|2003.34|0
1653372000000|2022-05-24 06:00:00|2005.61|2004.11|2007.62|2006.12|2008.09|2006.59|2003.86|2002.36|0
1653372300000|2022-05-24 06:05:00|2007.63|2006.13|2004.79|2003.29|2008.1|2006.6|2004.79|2003.29|0
1653372600000|2022-05-24 06:10:00|2004.8|2003.3|2004.31|2002.81|2005.27|2003.77|2003.84|2002.34|0
1653372900000|2022-05-24 06:15:00|2004.32|2002.82|2003.4|2001.9|2005.71|2004.21|2003.4|2001.9|0
1653373200000|2022-05-24 06:20:00|2003.24|2001.74|2005.05|2003.55|2005.52|2004.02|2002.46|2000.96|0
1653373500000|2022-05-24 06:25:00|2004.89|2003.39|2004.58|2003.08|2005.05|2003.55|2003.18|2001.68|0
1653373800000|2022-05-24 06:30:00|2005.05|2003.55|2004.5|2003.1|2005.87|2004.47|2004.12|2002.72|36
1653374100000|2022-05-24 06:35:00|2004.75|2003.35|2001.25|1999.85|2005|2003.6|2000.75|1999.35|79
1653374400000|2022-05-24 06:40:00|2001.37|1999.97|2001.12|1999.72|2001.62|2000.22|2001.12|1999.72|18
1653374700000|2022-05-24 06:45:00|2001|1999.6|2001.62|2000.22|2001.62|2000.22|2001|1999.6|5
1653375000000|2022-05-24 06:50:00|2001.5|2000.1|2003.25|2001.85|2004|2002.6|2001.5|2000.1|18
1653375300000|2022-05-24 06:55:00|2003.55|2002.05|2002.61|2001.11|2003.55|2002.05|2002.13|2000.63|0
1653375600000|2022-05-24 07:00:00|2002.69|2001.19|2003.42|2002.92|2005.3|2004.8|2000.42|1999.92|3012
1653375900000|2022-05-24 07:05:00|2003.3|2002.8|2001.55|2001.05|2003.67|2003.17|1997.8|1997.3|1946
1653376200000|2022-05-24 07:10:00|2001.3|2000.8|2006.55|2006.05|2007.8|2007.3|2000.05|1999.55|1507
1653376500000|2022-05-24 07:15:00|2006.67|2006.17|2005.3|2004.8|2008.3|2007.8|2004.42|2003.92|1472
1653376800000|2022-05-24 07:20:00|2004.92|2004.42|2005.8|2005.3|2006.17|2005.67|2003.3|2002.8|1404
1653377100000|2022-05-24 07:25:00|2006.3|2005.8|2007.05|2006.55|2007.92|2007.42|2004.8|2004.3|884
1653377400000|2022-05-24 07:30:00|2006.8|2006.3|2007.55|2007.05|2011.05|2010.55|2006.8|2006.3|1335
1653377700000|2022-05-24 07:35:00|2007.3|2006.8|2004.92|2004.42|2007.3|2006.8|2003.05|2002.55|1370
1653378000000|2022-05-24 07:40:00|2004.73|2004.23|2000.98|2000.48|2005.86|2005.36|2000.61|2000.11|1108
1653378300000|2022-05-24 07:45:00|2000.86|2000.36|2001.23|2000.73|2002.86|2002.36|1999.36|1998.86|1101
1653378600000|2022-05-24 07:50:00|2001.11|2000.61|2004.36|2003.86|2004.36|2003.86|2000.86|2000.36|747
1653378900000|2022-05-24 07:55:00|2004.11|2003.61|2005.98|2005.48|2007.11|2006.61|2003.11|2002.61|822
1653379200000|2022-05-24 08:00:00|2005.86|2005.36|2007.11|2006.61|2007.61|2007.11|2004.86|2004.36|736
1653379500000|2022-05-24 08:05:00|2007.23|2006.73|2007.61|2007.11|2007.61|2007.11|2005.86|2005.36|587
1653379800000|2022-05-24 08:10:00|2007.48|2006.98|2010.36|2009.86|2010.61|2010.11|2006.73|2006.23|1345
1653380100000|2022-05-24 08:15:00|2010.61|2010.11|2009.11|2008.61|2011.61|2011.11|2007.86|2007.36|881
1653380400000|2022-05-24 08:20:00|2009.23|2008.73|2008.86|2008.36|2009.48|2008.98|2007.23|2006.73|554
1653380700000|2022-05-24 08:25:00|2008.61|2008.11|2009.48|2008.98|2009.86|2009.36|2008.11|2007.61|704
1653381000000|2022-05-24 08:30:00|2009.36|2008.86|2009.73|2009.23|2010.61|2010.11|2008.86|2008.36|407
1653381300000|2022-05-24 08:35:00|2009.61|2009.11|2012.61|2012.11|2012.61|2012.11|2008.86|2008.36|555
1653381600000|2022-05-24 08:40:00|2012.11|2011.61|2008.61|2008.11|2012.36|2011.86|2008.61|2008.11|873
1653381900000|2022-05-24 08:45:00|2008.36|2007.86|2008.36|2007.86|2009.61|2009.11|2007.86|2007.36|482
1653382200000|2022-05-24 08:50:00|2008.11|2007.61|2005.61|2005.11|2008.36|2007.86|2005.11|2004.61|691
1653382500000|2022-05-24 08:55:00|2005.73|2005.23|2006.11|2005.61|2006.61|2006.11|2005.11|2004.61|495
1653382800000|2022-05-24 09:00:00|2005.98|2005.48|2004.86|2004.36|2007.61|2007.11|2004.86|2004.36|807
1653383100000|2022-05-24 09:05:00|2004.61|2004.11|2004.36|2003.86|2005.11|2004.61|2003.86|2003.36|540
1653383400000|2022-05-24 09:10:00|2004.61|2004.11|2005.61|2005.11|2006.11|2005.61|2003.86|2003.36|801
1653383700000|2022-05-24 09:15:00|2005.36|2004.86|2005.11|2004.61|2006.61|2006.11|2005.11|2004.61|363
1653384000000|2022-05-24 09:20:00|2005.61|2005.11|2004.86|2004.36|2006.23|2005.73|2004.61|2004.11|613
1653384300000|2022-05-24 09:25:00|2004.98|2004.48|2006.36|2005.86|2006.73|2006.23|2004.86|2004.36|314
1653384600000|2022-05-24 09:30:00|2006.11|2005.61|2006.36|2005.86|2006.36|2005.86|2004.86|2004.36|446
1653384900000|2022-05-24 09:35:00|2006.23|2005.73|2008.61|2008.11|2008.73|2008.23|2005.86|2005.36|353
1653385200000|2022-05-24 09:40:00|2008.73|2008.23|2007.86|2007.36|2008.86|2008.36|2007.36|2006.86|296
1653385500000|2022-05-24 09:45:00|2008.11|2007.61|2010.23|2009.73|2010.36|2009.86|2007.98|2007.48|388
1653385800000|2022-05-24 09:50:00|2010.11|2009.61|2010.98|2010.48|2011.23|2010.73|2009.86|2009.36|338
1653386100000|2022-05-24 09:55:00|2010.86|2010.36|2010.11|2009.61|2012.11|2011.61|2009.86|2009.36|540
1653386400000|2022-05-24 10:00:00|2010.23|2009.73|2009.11|2008.61|2010.36|2009.86|2008.86|2008.36|338
1653386700000|2022-05-24 10:05:00|2009.23|2008.73|2011.36|2010.86|2011.61|2011.11|2008.86|2008.36|435
1653387000000|2022-05-24 10:10:00|2011.23|2010.73|2010.61|2010.11|2011.36|2010.86|2009.36|2008.86|467
1653387300000|2022-05-24 10:15:00|2010.36|2009.86|2012.11|2011.61|2012.11|2011.61|2010.36|2009.86|306
1653387600000|2022-05-24 10:20:00|2011.86|2011.36|2011.61|2011.11|2012.73|2012.23|2011.36|2010.86|454
1653387900000|2022-05-24 10:25:00|2011.48|2010.98|2011.61|2011.11|2012.11|2011.61|2010.61|2010.11|320
1653388200000|2022-05-24 10:30:00|2011.48|2010.98|2010.86|2010.36|2011.86|2011.36|2010.86|2010.36|385
1653388500000|2022-05-24 10:35:00|2011.11|2010.61|2011.11|2010.61|2011.48|2010.98|2010.11|2009.61|285
1653388800000|2022-05-24 10:40:00|2010.86|2010.36|2011.36|2010.86|2012.11|2011.61|2010.36|2009.86|415
1653389100000|2022-05-24 10:45:00|2011.48|2010.98|2011.36|2010.86|2011.86|2011.36|2010.86|2010.36|188
1653389400000|2022-05-24 10:50:00|2011.11|2010.61|2010.36|2009.86|2011.36|2010.86|2010.11|2009.61|261
1653389700000|2022-05-24 10:55:00|2010.61|2010.11|2012.36|2011.86|2012.36|2011.86|2010.36|2009.86|227
1653390000000|2022-05-24 11:00:00|2012.23|2011.73|2014.36|2013.86|2014.86|2014.36|2012.23|2011.73|764
1653390300000|2022-05-24 11:05:00|2014.61|2014.11|2017.61|2017.11|2017.86|2017.36|2014.61|2014.11|484
1653390600000|2022-05-24 11:10:00|2017.11|2016.61|2017.23|2016.73|2017.73|2017.23|2016.61|2016.11|365
1653390900000|2022-05-24 11:15:00|2017.11|2016.61|2015.36|2014.86|2017.36|2016.86|2015.23|2014.73|400
1653391200000|2022-05-24 11:20:00|2015.48|2014.98|2014.36|2013.86|2016.11|2015.61|2014.11|2013.61|333
1653391500000|2022-05-24 11:25:00|2014.11|2013.61|2015.11|2014.61|2015.61|2015.11|2013.86|2013.36|216
1653391800000|2022-05-24 11:30:00|2014.86|2014.36|2015.36|2014.86|2015.61|2015.11|2014.36|2013.86|309
1653392100000|2022-05-24 11:35:00|2015.11|2014.61|2012.36|2011.86|2015.61|2015.11|2010.61|2010.11|979
1653392400000|2022-05-24 11:40:00|2012.23|2011.73|2013.11|2012.61|2013.86|2013.36|2011.11|2010.61|384
1653392700000|2022-05-24 11:45:00|2012.98|2012.48|2012.86|2012.36|2013.36|2012.86|2012.61|2012.11|172
1653393000000|2022-05-24 11:50:00|2013.11|2012.61|2010.86|2010.36|2013.36|2012.86|2010.86|2010.36|272
1653393300000|2022-05-24 11:55:00|2010.98|2010.48|2011.98|2011.48|2012.11|2011.61|2010.61|2010.11|495
1653393600000|2022-05-24 12:00:00|2012.36|2011.86|2013.61|2013.11|2013.61|2013.11|2011.61|2011.11|564
1653393900000|2022-05-24 12:05:00|2013.36|2012.86|2012.11|2011.61|2013.61|2013.11|2012.11|2011.61|431
1653394200000|2022-05-24 12:10:00|2012.23|2011.73|2013.11|2012.61|2013.36|2012.86|2012.11|2011.61|400
1653394500000|2022-05-24 12:15:00|2012.86|2012.36|2012.61|2012.11|2012.86|2012.36|2011.86|2011.36|556
1653394800000|2022-05-24 12:20:00|2012.36|2011.86|2009.61|2009.11|2012.36|2011.86|2009.61|2009.11|732
1653395100000|2022-05-24 12:25:00|2009.86|2009.36|2012.11|2011.61|2012.98|2012.48|2009.61|2009.11|424
1653395400000|2022-05-24 12:30:00|2011.86|2011.36|2012.11|2011.61|2013.11|2012.61|2011.11|2010.61|528
1653395700000|2022-05-24 12:35:00|2011.98|2011.48|2013.11|2012.61|2013.86|2013.36|2011.86|2011.36|461
1653396000000|2022-05-24 12:40:00|2013.23|2012.73|2012.61|2012.11|2013.36|2012.86|2012.36|2011.86|155
1653396300000|2022-05-24 12:45:00|2012.48|2011.98|2011.73|2011.23|2013.36|2012.86|2011.36|2010.86|466
1653396600000|2022-05-24 12:50:00|2011.86|2011.36|2012.73|2012.23|2013.36|2012.86|2011.86|2011.36|566
1653396900000|2022-05-24 12:55:00|2012.86|2012.36|2012.61|2012.11|2013.11|2012.61|2011.61|2011.11|317
1653397200000|2022-05-24 13:00:00|2012.73|2012.23|2011.11|2010.61|2013.11|2012.61|2011.11|2010.61|346
1653397500000|2022-05-24 13:05:00|2010.86|2010.36|2010.61|2010.11|2011.61|2011.11|2010.11|2009.61|450
1653397800000|2022-05-24 13:10:00|2010.73|2010.23|2010.86|2010.36|2011.11|2010.61|2010.36|2009.86|219
1653398100000|2022-05-24 13:15:00|2011.11|2010.61|2012.36|2011.86|2012.36|2011.86|2010.86|2010.36|206
1653398400000|2022-05-24 13:20:00|2012.48|2011.98|2013.36|2012.86|2013.86|2013.36|2012.36|2011.86|228
1653398700000|2022-05-24 13:25:00|2013.23|2012.73|2012.98|2012.48|2013.61|2013.11|2012.11|2011.61|338
1653399000000|2022-05-24 13:30:00|2012.86|2012.36|2009.36|2008.86|2013.36|2012.86|2008.61|2008.11|987
1653399300000|2022-05-24 13:35:00|2009.23|2008.73|2007.61|2007.11|2009.86|2009.36|2006.61|2006.11|644
1653399600000|2022-05-24 13:40:00|2007.48|2006.98|2009.48|2008.98|2009.86|2009.36|2007.36|2006.86|584
1653399900000|2022-05-24 13:45:00|2009.23|2008.73|2009.86|2009.36|2010.73|2010.23|2008.11|2007.61|782
1653400200000|2022-05-24 13:50:00|2009.98|2009.48|2011.36|2010.86|2013.61|2013.11|2009.86|2009.36|733
1653400500000|2022-05-24 13:55:00|2011.48|2010.98|2011.86|2011.36|2014.86|2014.36|2011.11|2010.61|1372
1653400800000|2022-05-24 14:00:00|2012.11|2011.61|2004.48|2003.98|2012.36|2011.86|2002.86|2002.36|1481
1653401100000|2022-05-24 14:05:00|2004.61|2004.11|2000.61|2000.11|2005.11|2004.61|2000.11|1999.61|1109
1653401400000|2022-05-24 14:10:00|2000.73|2000.23|1998.48|1997.98|2001.86|2001.36|1998.11|1997.61|1615
1653401700000|2022-05-24 14:15:00|1998.61|1998.11|1998.61|1998.11|1999.61|1999.11|1997.36|1996.86|1614
1653402000000|2022-05-24 14:20:00|1998.48|1997.98|1997.61|1997.11|2000.86|2000.36|1996.73|1996.23|2152
1653402300000|2022-05-24 14:25:00|1997.73|1997.23|1999.36|1998.86|1999.98|1999.48|1996.36|1995.86|2212
1653402600000|2022-05-24 14:30:00|1999.11|1998.61|1996.61|1996.11|1999.11|1998.61|1996.61|1996.11|1560
1653402900000|2022-05-24 14:35:00|1996.36|1995.86|1996.61|1996.11|1998.61|1998.11|1995.61|1995.11|2309
1653403200000|2022-05-24 14:40:00|1996.36|1995.86|1998.36|1997.86|1999.23|1998.73|1995.11|1994.61|1561
1653403500000|2022-05-24 14:45:00|1998.11|1997.61|1997.11|1996.61|2000.36|1999.86|1996.73|1996.23|1772
1653403800000|2022-05-24 14:50:00|1996.86|1996.36|1998.36|1997.86|1998.61|1998.11|1996.36|1995.86|1381
1653404100000|2022-05-24 14:55:00|1998.48|1997.98|2000.23|1999.73|2000.36|1999.86|1997.23|1996.73|1374
1653404400000|2022-05-24 15:00:00|2000.11|1999.61|2002.23|2001.73|2002.61|2002.11|1999.11|1998.61|1377
1653404700000|2022-05-24 15:05:00|2002.11|2001.61|2002.61|2002.11|2003.61|2003.11|2001.36|2000.86|1618
1653405000000|2022-05-24 15:10:00|2002.73|2002.23|2002.86|2002.36|2003.86|2003.36|2001.61|2001.11|1734
1653405300000|2022-05-24 15:15:00|2002.61|2002.11|2002.48|2001.98|2005.11|2004.61|2001.36|2000.86|2409
1653405600000|2022-05-24 15:20:00|2002.61|2002.11|2003.93|2002.43|2003.93|2002.61|2000.11|1999.61|2480
1653405900000|2022-05-24 15:25:00|2003.92|2002.42|2003.97|2002.47|2005.02|2003.52|2001.74|2000.24|753
1653406200000|2022-05-24 15:30:00|2003.96|2002.46|2000.93|1999.53|2004.51|2003.01|1998.18|1996.78|265
1653406500000|2022-05-24 15:35:00|2000.81|1999.41|1998.93|1997.53|2000.81|1999.41|1997.56|1996.16|45
1653406800000|2022-05-24 15:40:00|1999.06|1997.66|2002.31|2000.91|2002.56|2001.16|1998.93|1997.53|72
1653407100000|2022-05-24 15:45:00|2002.43|2001.03|2005.06|2003.66|2005.56|2004.16|2002.43|2001.03|12
1653407400000|2022-05-24 15:50:00|2004.81|2003.41|2003.93|2002.53|2004.81|2003.41|2003.93|2002.53|0
1653407700000|2022-05-24 15:55:00|2003.81|2002.41|2004.46|2002.96|2005.81|2004.41|2003.31|2001.91|37
1653408000000|2022-05-24 16:00:00|2004.45|2002.95|2004.99|2003.49|2005.56|2004.06|2002.78|2001.28|0
1653408300000|2022-05-24 16:05:00|2004.98|2003.48|2007.23|2005.73|2007.74|2006.24|2003.32|2001.82|0
1653408600000|2022-05-24 16:10:00|2006.7|2005.2|2008.93|2007.43|2008.93|2007.43|2006.13|2004.63|0
1653408900000|2022-05-24 16:15:00|2008.92|2007.42|2008.16|2006.66|2012.3|2010.8|2007.86|2006.36|0
1653409200000|2022-05-24 16:20:00|2007.9|2006.4|2006.24|2004.74|2007.91|2006.41|2005.14|2003.64|0
1653409500000|2022-05-24 16:25:00|2006.23|2004.73|2005.49|2003.99|2007.85|2006.35|2005.47|2003.97|0
1653409800000|2022-05-24 16:30:00|2005.5|2004|2002.95|2001.45|2006.61|2005.11|2002.4|2000.9|0
1653410100000|2022-05-24 16:35:00|2002.96|2001.46|2001.22|1999.72|2003.5|2002|2000.65|1999.15|0
1653410400000|2022-05-24 16:40:00|2001.23|1999.73|2000.69|1999.19|2001.8|2000.3|2000.67|1999.17|0
1653410700000|2022-05-24 16:45:00|2000.68|1999.18|2001.82|2000.32|2002.38|2000.88|2000.11|1998.61|0
1653411000000|2022-05-24 16:50:00|2001.83|2000.33|2002.88|2001.38|2003.42|2001.92|2001.24|1999.74|0
1653411300000|2022-05-24 16:55:00|2002.89|2001.39|2005.08|2003.58|2006.8|2005.3|2002.89|2001.39|0
1653411600000|2022-05-24 17:00:00|2005.07|2003.57|2000.02|1998.52|2005.08|2003.58|2000.02|1998.52|0
1653411900000|2022-05-24 17:05:00|2000.03|1998.53|2001.15|1999.65|2002.26|2000.76|2000.02|1998.52|0
1653412200000|2022-05-24 17:10:00|2001.14|1999.64|2000.74|1999.24|2001.85|2000.35|2000.59|1999.09|0
1653412500000|2022-05-24 17:15:00|2000.73|1999.23|2001.33|1999.83|2002.99|2001.49|1999.64|1998.14|0
1653412800000|2022-05-24 17:20:00|2001.59|2000.09|2001.49|1999.99|2002.6|2001.1|1999.63|1998.13|0
1653413100000|2022-05-24 17:25:00|2001.48|1999.98|2004.26|2002.76|2004.83|2003.33|2000.9|1999.4|0
1653413400000|2022-05-24 17:30:00|2004.25|2002.75|2003.13|2001.63|2004.25|2002.75|2001.44|1999.94|0
1653413700000|2022-05-24 17:35:00|2003.12|2001.62|2006.5|2005|2007.05|2005.55|2002.58|2001.08|0
1653414000000|2022-05-24 17:40:00|2006.51|2005.01|2008.35|2006.85|2009.8|2008.3|2006.49|2004.99|0
1653414300000|2022-05-24 17:45:00|2008.61|2007.11|2009.18|2007.68|2010.35|2008.85|2007.49|2005.99|0
1653414600000|2022-05-24 17:50:00|2009.17|2007.67|2009.77|2008.27|2010.34|2008.84|2008.07|2006.57|0
1653414900000|2022-05-24 17:55:00|2009.78|2008.28|2008.76|2007.26|2010.91|2009.41|2008.12|2006.62|0
1653415200000|2022-05-24 18:00:00|2008.77|2007.27|2006.93|2005.43|2009.84|2008.34|2006.93|2005.43|0
1653415500000|2022-05-24 18:05:00|2006.94|2005.44|2011.49|2009.99|2012.08|2010.58|2006.94|2005.44|0
1653415800000|2022-05-24 18:10:00|2011.48|2009.98|2012.52|2011.02|2014.86|2013.36|2010.93|2009.43|0
1653416100000|2022-05-24 18:15:00|2011.99|2010.49|2009.19|2007.69|2012.55|2011.05|2008.61|2007.11|0
1653416400000|2022-05-24 18:20:00|2009.18|2007.68|2010.87|2009.37|2011.4|2009.9|2007.5|2006|0
1653416700000|2022-05-24 18:25:00|2010.88|2009.38|2009.74|2008.24|2012.55|2011.05|2009.74|2008.24|0
1653417000000|2022-05-24 18:30:00|2009.73|2008.23|2011.98|2010.48|2012|2010.5|2008.63|2007.13|0
1653417300000|2022-05-24 18:35:00|2011.99|2010.49|2012.84|2011.34|2013.66|2012.16|2010.87|2009.37|0
1653417600000|2022-05-24 18:40:00|2013.1|2011.6|2008.1|2006.6|2013.13|2011.63|2008.02|2006.52|0
1653417900000|2022-05-24 18:45:00|2008.11|2006.61|2004.78|2003.28|2008.66|2007.16|2004.18|2002.68|0
1653418200000|2022-05-24 18:50:00|2004.77|2003.27|2004.18|2002.68|2005.33|2003.83|2003.63|2002.13|0
1653418500000|2022-05-24 18:55:00|2003.66|2002.16|2005.38|2003.88|2005.88|2004.38|2002.53|2001.03|0
1653418800000|2022-05-24 19:00:00|2005.37|2003.87|2007.71|2006.21|2008.82|2007.32|2004.83|2003.33|0
1653419100000|2022-05-24 19:05:00|2007.72|2006.22|2008.14|2006.64|2009.95|2008.45|2007.56|2006.06|0
1653419400000|2022-05-24 19:10:00|2008.13|2006.63|2009.24|2007.74|2010.4|2008.9|2008.13|2006.63|0
1653419700000|2022-05-24 19:15:00|2009.25|2007.75|2008.14|2006.64|2010.38|2008.88|2007.58|2006.08|0
1653420000000|2022-05-24 19:20:00|2008.15|2006.65|2009.28|2007.78|2010.41|2008.91|2005.62|2004.12|0
1653420300000|2022-05-24 19:25:00|2009.29|2007.79|2010.96|2009.46|2011.52|2010.02|2008.15|2006.65|0
1653420600000|2022-05-24 19:30:00|2010.97|2009.47|2011.51|2010.01|2011.53|2010.03|2009.84|2008.34|0
1653420900000|2022-05-24 19:35:00|2011.52|2010.02|2017.24|2015.74|2019.48|2017.98|2011.52|2010.02|0
1653421200000|2022-05-24 19:40:00|2017.26|2015.76|2015.9|2014.4|2018.78|2017.28|2015.38|2013.88|0
1653421500000|2022-05-24 19:45:00|2015.89|2014.39|2017.04|2015.54|2018.77|2017.27|2015.87|2014.37|0
1653421800000|2022-05-24 19:50:00|2017.08|2015.58|2012.01|2010.51|2017.62|2016.12|2011.46|2009.96|0
1653422100000|2022-05-24 19:55:00|2012|2010.5|2013.08|2011.58|2013.33|2011.83|2011.09|2009.59|0
1653422400000|2022-05-24 20:00:00|2011.69|2010.19|2014.03|2012.53|2015.11|2013.61|2011.69|2010.19|0
1653422700000|2022-05-24 20:05:00|2014.02|2012.52|2013.63|2012.13|2014.02|2012.52|2013.04|2011.54|0
1653423000000|2022-05-24 20:10:00|2013.62|2012.12|2014.07|2012.57|2014.21|2012.71|2013.09|2011.59|0
1653423300000|2022-05-24 20:15:00|2015.43|2013.93|2015.28|2013.78|2015.88|2014.38|2015.1|2013.6|0
1653423600000|2022-05-24 20:20:00|2015.19|2013.69|2013.22|2011.72|2015.28|2013.78|2012.59|2011.09|0
1653423900000|2022-05-24 20:25:00|2013.18|2011.68|2014.22|2012.72|2014.31|2012.81|2013|2011.5|0
1653424200000|2022-05-24 20:30:00|2012.82|2011.32|2012.81|2011.31|2013.08|2011.58|2012.64|2011.14|0
1653424500000|2022-05-24 20:35:00|2012.82|2011.32|2012.99|2011.49|2013.22|2011.72|2012.81|2011.31|0
1653424800000|2022-05-24 20:40:00|2013|2011.5|2013.31|2011.81|2013.58|2012.08|2012.99|2011.49|0
1653425100000|2022-05-24 20:45:00|2014.8|2013.3|2015.73|2014.23|2015.86|2014.36|2014.71|2013.21|0
1653425400000|2022-05-24 20:50:00|2015.68|2014.18|2016.12|2014.62|2016.12|2014.62|2015.68|2014.18|0
1653425700000|2022-05-24 20:55:00|2016.03|2014.53|2016.65|2015.15|2017.19|2015.69|2016.03|2014.53|0
1653426000000|2022-05-24 21:00:00|2015.24|2013.74|2015.26|2013.76|2015.3|2013.8|2014.99|2013.49|0
1653426300000|2022-05-24 21:05:00|2015.25|2013.75|2015.17|2013.67|2015.25|2013.75|2014.94|2013.44|0
1653426600000|2022-05-24 21:10:00|2015.16|2013.66|2015.08|2013.58|2015.21|2013.71|2015.03|2013.53|0
1653426900000|2022-05-24 21:15:00|2015.17|2013.67|2015.34|2013.84|2015.48|2013.98|2015.03|2013.53|0
1653427200000|2022-05-24 21:20:00|2015.35|2013.85|2015.3|2013.8|2015.35|2013.85|2015.08|2013.58|0
1653427500000|2022-05-24 21:25:00|2015.26|2013.76|2015.3|2013.8|2015.39|2013.89|2015.21|2013.71|0
1653427800000|2022-05-24 21:30:00|2016.48|2014.98|2016.73|2015.23|2016.73|2015.23|2016.48|2014.98|0
1653428100000|2022-05-24 21:35:00|2016.82|2015.32|2016.82|2015.32|2016.86|2015.36|2016.82|2015.32|0
1653428400000|2022-05-24 21:40:00|2016.86|2015.36|2016.74|2015.24|2016.9|2015.4|2016.74|2015.24|0
1653428700000|2022-05-24 21:45:00|2016.7|2015.2|2016.44|2014.94|2016.7|2015.2|2016.44|2014.94|0
1653429000000|2022-05-24 21:50:00|2016.57|2015.07|2016.83|2015.33|2016.83|2015.33|2016.57|2015.07|0
1653429300000|2022-05-24 21:55:00|2016.78|2015.28|2016.7|2015.2|2016.83|2015.33|2016.65|2015.15|0
1653429600000|2022-05-24 22:00:00|2016.66|2015.16|2017.51|2016.01|2017.82|2016.32|2016.66|2015.16|0
1653429900000|2022-05-24 22:05:00|2017.46|2015.96|2017.64|2016.14|2017.86|2016.36|2017.24|2015.74|0
1653430200000|2022-05-24 22:10:00|2017.73|2016.23|2018.55|2017.05|2019.45|2017.95|2017.67|2016.17|0
1653430500000|2022-05-24 22:15:00|2018.59|2017.09|2019.04|2017.54|2019.44|2017.94|2018.5|2017|0
1653430800000|2022-05-24 22:20:00|2018.95|2017.45|2018.38|2016.88|2019.04|2017.54|2017.62|2016.12|0
1653431100000|2022-05-24 22:25:00|2018.43|2016.93|2018.29|2016.79|2018.83|2017.33|2018.2|2016.7|0
1653431400000|2022-05-24 22:30:00|2018.3|2016.8|2018.83|2017.33|2018.83|2017.33|2017.94|2016.44|0
1653431700000|2022-05-24 22:35:00|2018.96|2017.46|2018.96|2017.46|2019.41|2017.91|2018.83|2017.33|0
1653432000000|2022-05-24 22:40:00|2018.83|2017.33|2017.62|2016.12|2019.05|2017.55|2017.53|2016.03|0
1653432300000|2022-05-24 22:45:00|2017.53|2016.03|2017.44|2015.94|2017.62|2016.12|2017.09|2015.59|0
1653432600000|2022-05-24 22:50:00|2017.49|2015.99|2017.09|2015.59|2017.49|2015.99|2016.86|2015.36|0
1653432900000|2022-05-24 22:55:00|2017.08|2015.58|2017.79|2016.29|2018.01|2016.51|2016.95|2015.45|0
1653433200000|2022-05-24 23:00:00|2017.8|2016.3|2018.06|2016.56|2018.19|2016.69|2017.79|2016.29|0
1653433500000|2022-05-24 23:05:00|2018.19|2016.69|2018.82|2017.32|2019.09|2017.59|2018.19|2016.69|0
1653433800000|2022-05-24 23:10:00|2018.77|2017.27|2019.35|2017.85|2019.44|2017.94|2018.73|2017.23|0
1653434100000|2022-05-24 23:15:00|2019.31|2017.81|2018.65|2017.15|2019.35|2017.85|2018.56|2017.06|0
1653434400000|2022-05-24 23:20:00|2018.74|2017.24|2018.74|2017.24|2018.83|2017.33|2018.65|2017.15|0
1653434700000|2022-05-24 23:25:00|2018.83|2017.33|2018.2|2016.7|2019.01|2017.51|2018.11|2016.61|0
1653435000000|2022-05-24 23:30:00|2018.21|2016.71|2018.47|2016.97|2018.83|2017.33|2018.21|2016.71|0
1653435300000|2022-05-24 23:35:00|2018.56|2017.06|2018.2|2016.7|2018.56|2017.06|2018.11|2016.61|0
1653435600000|2022-05-24 23:40:00|2018.16|2016.66|2017.71|2016.21|2018.2|2016.7|2017.71|2016.21|0
1653435900000|2022-05-24 23:45:00|2017.62|2016.12|2016.95|2015.45|2017.62|2016.12|2016.86|2015.36|0
1653436200000|2022-05-24 23:50:00|2017|2015.5|2016.59|2015.09|2017.18|2015.68|2016.59|2015.09|0
1653436500000|2022-05-24 23:55:00|2016.55|2015.05|2017.27|2015.77|2017.35|2015.85|2016.42|2014.92|0
1653436800000|2022-05-25 00:00:00|2017.26|2015.76|2016.06|2014.56|2017.26|2015.76|2015.84|2014.34|0
1653437100000|2022-05-25 00:05:00|2015.92|2014.42|2016.44|2014.94|2016.71|2015.21|2015.75|2014.25|0
1653437400000|2022-05-25 00:10:00|2016.43|2014.93|2016.11|2014.61|2016.51|2015.01|2014.98|2013.48|0
1653437700000|2022-05-25 00:15:00|2016.06|2014.56|2012.67|2011.17|2016.06|2014.56|2011.32|2009.82|0
1653438000000|2022-05-25 00:20:00|2012.6|2011.1|2013.15|2011.65|2013.39|2011.89|2011.73|2010.23|0
1653438300000|2022-05-25 00:25:00|2013.14|2011.64|2014.56|2013.06|2014.56|2013.06|2011.25|2009.75|0
1653438600000|2022-05-25 00:30:00|2014.48|2012.98|2014.09|2012.59|2015.04|2013.54|2013.38|2011.88|0
1653438900000|2022-05-25 00:35:00|2014.16|2012.66|2014.09|2012.59|2014.57|2013.07|2013.61|2012.11|0
1653439200000|2022-05-25 00:40:00|2014.25|2012.75|2015.51|2014.01|2015.51|2014.01|2014.25|2012.75|0
1653439500000|2022-05-25 00:45:00|2015.52|2014.02|2015.28|2013.78|2016.23|2014.73|2015.04|2013.54|0
1653439800000|2022-05-25 00:50:00|2015.35|2013.85|2015.51|2014.01|2016.46|2014.96|2015.03|2013.53|0
1653440100000|2022-05-25 00:55:00|2015.5|2014|2015.51|2014.01|2015.98|2014.48|2015.27|2013.77|0
1653440400000|2022-05-25 01:00:00|2015.5|2014|2016.46|2014.96|2016.46|2014.96|2015.03|2013.53|0
1653440700000|2022-05-25 01:05:00|2016.54|2015.04|2016.93|2015.43|2016.93|2015.43|2015.51|2014.01|0
1653441000000|2022-05-25 01:10:00|2017.09|2015.59|2016.92|2015.42|2017.41|2015.91|2015.98|2014.48|0
1653441300000|2022-05-25 01:15:00|2016.93|2015.43|2017.41|2015.91|2018.35|2016.85|2016.93|2015.43|0
1653441600000|2022-05-25 01:20:00|2017.57|2016.07|2016.93|2015.43|2017.88|2016.38|2015.99|2014.49|0
1653441900000|2022-05-25 01:25:00|2016.77|2015.27|2016.46|2014.96|2017.41|2015.91|2015.99|2014.49|0
1653442200000|2022-05-25 01:30:00|2016.45|2014.95|2016.93|2015.43|2016.93|2015.43|2015.99|2014.49|0
1653442500000|2022-05-25 01:35:00|2016.94|2015.44|2017.41|2015.91|2017.41|2015.91|2015.99|2014.49|0
1653442800000|2022-05-25 01:40:00|2017.33|2015.83|2016.93|2015.43|2017.41|2015.91|2016.93|2015.43|0
1653443100000|2022-05-25 01:45:00|2016.94|2015.44|2017.42|2015.92|2017.89|2016.39|2016.93|2015.43|0
1653443400000|2022-05-25 01:50:00|2017.41|2015.91|2016.94|2015.44|2017.42|2015.92|2016.47|2014.97|0
1653443700000|2022-05-25 01:55:00|2016.78|2015.28|2016.95|2015.45|2016.95|2015.45|2016|2014.5|0
1653444000000|2022-05-25 02:00:00|2017.03|2015.53|2018.86|2017.36|2019.33|2017.83|2016.95|2015.45|0
1653444300000|2022-05-25 02:05:00|2018.94|2017.44|2018.38|2016.88|2019.33|2017.83|2017.91|2016.41|0
1653444600000|2022-05-25 02:10:00|2018.31|2016.81|2017.91|2016.41|2018.39|2016.89|2017.44|2015.94|0
1653444900000|2022-05-25 02:15:00|2017.75|2016.25|2017.44|2015.94|2018.86|2017.36|2017.43|2015.93|0
1653445200000|2022-05-25 02:20:00|2017.43|2015.93|2017.91|2016.41|2018.38|2016.88|2017.43|2015.93|0
1653445500000|2022-05-25 02:25:00|2017.92|2016.42|2016.96|2015.46|2018.38|2016.88|2016.96|2015.46|0
1653445800000|2022-05-25 02:30:00|2016.97|2015.47|2016.49|2014.99|2017.44|2015.94|2016.01|2014.51|0
1653446100000|2022-05-25 02:35:00|2016.64|2015.14|2016.95|2015.45|2016.96|2015.46|2016.48|2014.98|0
1653446400000|2022-05-25 02:40:00|2016.79|2015.29|2016.01|2014.51|2016.95|2015.45|2016.01|2014.51|0
1653446700000|2022-05-25 02:45:00|2016|2014.5|2017.43|2015.93|2017.43|2015.93|2015.53|2014.03|0
1653447000000|2022-05-25 02:50:00|2017.59|2016.09|2017.42|2015.92|2017.9|2016.4|2017.19|2015.69|0
1653447300000|2022-05-25 02:55:00|2017.34|2015.84|2017.42|2015.92|2017.9|2016.4|2017.19|2015.69|0
1653447600000|2022-05-25 03:00:00|2017.43|2015.93|2018.14|2016.64|2018.37|2016.87|2017.42|2015.92|0
1653447900000|2022-05-25 03:05:00|2018.22|2016.72|2017.66|2016.16|2018.37|2016.87|2017.42|2015.92|0
1653448200000|2022-05-25 03:10:00|2017.73|2016.23|2019.08|2017.58|2019.08|2017.58|2017.66|2016.16|0
1653448500000|2022-05-25 03:15:00|2019|2017.5|2018.36|2016.86|2019.31|2017.81|2018.36|2016.86|0
1653448800000|2022-05-25 03:20:00|2018.28|2016.78|2018.37|2016.87|2018.37|2016.87|2017.42|2015.92|0
1653449100000|2022-05-25 03:25:00|2018.36|2016.86|2018.37|2016.87|2018.37|2016.87|2017.89|2016.39|0
1653449400000|2022-05-25 03:30:00|2018.53|2017.03|2019.72|2018.22|2019.79|2018.29|2018.37|2016.87|0
1653449700000|2022-05-25 03:35:00|2019.56|2018.06|2020.28|2018.78|2020.28|2018.78|2019.32|2017.82|0
1653450000000|2022-05-25 03:40:00|2020.27|2018.77|2021.24|2019.74|2021.25|2019.75|2020.27|2018.77|0
1653450300000|2022-05-25 03:45:00|2021.25|2019.75|2021.24|2019.74|2021.25|2019.75|2020.77|2019.27|0
1653450600000|2022-05-25 03:50:00|2021.17|2019.67|2021.24|2019.74|2021.25|2019.75|2020.78|2019.28|0
1653450900000|2022-05-25 03:55:00|2021.25|2019.75|2021.91|2020.41|2022.6|2021.1|2020.78|2019.28|0
1653451200000|2022-05-25 04:00:00|2022.15|2020.65|2021.23|2019.73|2022.15|2020.65|2021.23|2019.73|0
1653451500000|2022-05-25 04:05:00|2021.24|2019.74|2021.23|2019.73|2021.7|2020.2|2021.23|2019.73|0
1653451800000|2022-05-25 04:10:00|2021.22|2019.72|2020.28|2018.78|2021.23|2019.73|2020.28|2018.78|0
1653452100000|2022-05-25 04:15:00|2020.36|2018.86|2020.25|2018.75|2020.75|2019.25|2020.25|2018.75|0
1653452400000|2022-05-25 04:20:00|2020.26|2018.76|2020.73|2019.23|2020.73|2019.23|2020.25|2018.75|0
1653452700000|2022-05-25 04:25:00|2020.72|2019.22|2020.72|2019.22|2020.73|2019.23|2020.25|2018.75|0
1653453000000|2022-05-25 04:30:00|2020.73|2019.23|2020.73|2019.23|2021.2|2019.7|2020.72|2019.22|0
1653453300000|2022-05-25 04:35:00|2020.72|2019.22|2020.72|2019.22|2020.73|2019.23|2020.25|2018.75|0
1653453600000|2022-05-25 04:40:00|2020.65|2019.15|2020.26|2018.76|2020.72|2019.22|2020.25|2018.75|0
1653453900000|2022-05-25 04:45:00|2020.41|2018.91|2019.3|2017.8|2020.73|2019.23|2018.83|2017.33|0
1653454200000|2022-05-25 04:50:00|2019.31|2017.81|2019.84|2018.34|2019.84|2018.34|2019.3|2017.8|0
1653454500000|2022-05-25 04:55:00|2019.92|2018.42|2019.83|2018.33|2020.31|2018.81|2019.83|2018.33|0
1653454800000|2022-05-25 05:00:00|2019.68|2018.18|2019.84|2018.34|2020.78|2019.28|2019.36|2017.86|0
1653455100000|2022-05-25 05:05:00|2019.83|2018.33|2019.84|2018.34|2019.84|2018.34|2019.37|2017.87|0
1653455400000|2022-05-25 05:10:00|2019.92|2018.42|2020.78|2019.28|2020.79|2019.29|2019.84|2018.34|0
1653455700000|2022-05-25 05:15:00|2020.7|2019.2|2020.26|2018.76|2020.78|2019.28|2019.77|2018.27|0
1653456000000|2022-05-25 05:20:00|2020.25|2018.75|2019.9|2018.4|2020.6|2019.1|2019.66|2018.16|0
1653456300000|2022-05-25 05:25:00|2019.82|2018.32|2019.18|2017.68|2019.82|2018.32|2019.18|2017.68|0
1653456600000|2022-05-25 05:30:00|2019.1|2017.6|2018|2016.5|2019.1|2017.6|2017.76|2016.26|0
1653456900000|2022-05-25 05:35:00|2017.92|2016.42|2017.76|2016.26|2018.24|2016.74|2017.29|2015.79|0
1653457200000|2022-05-25 05:40:00|2017.7|2016.2|2017.23|2015.73|2017.7|2016.2|2016.75|2015.25|0
1653457500000|2022-05-25 05:45:00|2017.46|2015.96|2016.69|2015.19|2017.87|2016.37|2016.69|2015.19|0
1653457800000|2022-05-25 05:50:00|2016.7|2015.2|2017.75|2016.25|2017.75|2016.25|2016.69|2015.19|0
1653458100000|2022-05-25 05:55:00|2017.67|2016.17|2017.76|2016.26|2017.76|2016.26|2017.28|2015.78|0
1653458400000|2022-05-25 06:00:00|2017.92|2016.42|2015.86|2014.36|2018.71|2017.21|2015.39|2013.89|0
1653458700000|2022-05-25 06:05:00|2015.79|2014.29|2014.9|2013.4|2016.36|2014.86|2014.42|2012.92|0
1653459000000|2022-05-25 06:10:00|2015.05|2013.55|2013.92|2012.42|2015.37|2013.87|2013.45|2011.95|0
1653459300000|2022-05-25 06:15:00|2012.52|2011.02|2011.21|2009.71|2012.52|2011.02|2010.33|2008.83|0
1653459600000|2022-05-25 06:20:00|2011.22|2009.72|2012.18|2010.68|2012.2|2010.7|2011.21|2009.71|0
1653459900000|2022-05-25 06:25:00|2012.19|2010.69|2011.82|2010.32|2012.65|2011.15|2011.59|2010.09|0
1653460200000|2022-05-25 06:30:00|2011.83|2010.33|2013.93|2012.53|2013.93|2012.53|2011.8|2010.3|1
1653460500000|2022-05-25 06:35:00|2013.81|2012.41|2015.18|2013.78|2016.06|2014.66|2013.81|2012.41|9
1653460800000|2022-05-25 06:40:00|2015.68|2014.28|2017.43|2016.03|2017.43|2016.03|2015.56|2014.16|6
1653461100000|2022-05-25 06:45:00|2017.56|2016.16|2017.93|2016.53|2018.06|2016.66|2017.56|2016.16|3
1653461400000|2022-05-25 06:50:00|2018.06|2016.66|2017.93|2016.53|2018.81|2017.41|2017.93|2016.53|8
1653461700000|2022-05-25 06:55:00|2018.35|2016.85|2018.81|2017.31|2018.84|2017.34|2017.39|2015.89|0
1653462000000|2022-05-25 07:00:00|2018.82|2017.32|2014.86|2014.36|2018.82|2017.32|2011.11|2010.61|2862
1653462300000|2022-05-25 07:05:00|2014.98|2014.48|2018.86|2018.36|2020.11|2019.61|2014.61|2014.11|1896
1653462600000|2022-05-25 07:10:00|2018.73|2018.23|2014.11|2013.61|2018.86|2018.36|2013.61|2013.11|1406
1653462900000|2022-05-25 07:15:00|2014.36|2013.86|2012.36|2011.86|2015.61|2015.11|2012.11|2011.61|1626
1653463200000|2022-05-25 07:20:00|2012.48|2011.98|2010.61|2010.11|2012.61|2012.11|2007.36|2006.86|1668
1653463500000|2022-05-25 07:25:00|2010.36|2009.86|2007.11|2006.61|2011.11|2010.61|2006.36|2005.86|1377
1653463800000|2022-05-25 07:30:00|2006.98|2006.48|2009.11|2008.61|2009.36|2008.86|2006.36|2005.86|844
1653464100000|2022-05-25 07:35:00|2008.86|2008.36|2006.23|2005.73|2009.36|2008.86|2004.86|2004.36|910
1653464400000|2022-05-25 07:40:00|2006.28|2005.78|2007.41|2006.91|2008.41|2007.91|2006.03|2005.53|785
1653464700000|2022-05-25 07:45:00|2007.16|2006.66|2006.78|2006.28|2007.66|2007.16|2005.03|2004.53|1080
1653465000000|2022-05-25 07:50:00|2006.91|2006.41|2007.66|2007.16|2008.66|2008.16|2005.91|2005.41|987
1653465300000|2022-05-25 07:55:00|2007.41|2006.91|2007.78|2007.28|2007.91|2007.41|2006.66|2006.16|319
1653465600000|2022-05-25 08:00:00|2007.91|2007.41|2005.41|2004.91|2008.41|2007.91|2003.66|2003.16|1036
1653465900000|2022-05-25 08:05:00|2005.78|2005.28|1998.41|1997.91|2005.78|2005.28|1998.41|1997.91|1374
1653466200000|2022-05-25 08:10:00|1998.66|1998.16|1998.66|1998.16|1999.16|1998.66|1996.66|1996.16|1209
1653466500000|2022-05-25 08:15:00|1998.53|1998.03|1996.03|1995.53|1998.53|1998.03|1994.91|1994.41|742
1653466800000|2022-05-25 08:20:00|1995.91|1995.41|1996.41|1995.91|1997.16|1996.66|1995.66|1995.16|785
1653467100000|2022-05-25 08:25:00|1996.28|1995.78|1998.41|1997.91|1998.41|1997.91|1996.16|1995.66|614
1653467400000|2022-05-25 08:30:00|1998.28|1997.78|1999.66|1999.16|1999.91|1999.41|1998.16|1997.66|681
1653467700000|2022-05-25 08:35:00|1999.53|1999.03|1999.66|1999.16|2000.66|2000.16|1998.16|1997.66|501
1653468000000|2022-05-25 08:40:00|1999.78|1999.28|2001.16|2000.66|2001.66|2001.16|1999.66|1999.16|972
1653468300000|2022-05-25 08:45:00|2001.41|2000.91|1997.91|1997.41|2001.41|2000.91|1997.91|1997.41|820
1653468600000|2022-05-25 08:50:00|1998.03|1997.53|1997.91|1997.41|1999.41|1998.91|1996.91|1996.41|703
1653468900000|2022-05-25 08:55:00|1997.78|1997.28|1995.91|1995.41|1999.03|1998.53|1995.16|1994.66|848
1653469200000|2022-05-25 09:00:00|1996.03|1995.53|1992.41|1991.91|1996.28|1995.78|1992.41|1991.91|446
1653469500000|2022-05-25 09:05:00|1992.53|1992.03|1991.91|1991.41|1994.16|1993.66|1991.16|1990.66|1099
1653469800000|2022-05-25 09:10:00|1992.03|1991.53|1989.66|1989.16|1993.66|1993.16|1989.66|1989.16|1087
1653470100000|2022-05-25 09:15:00|1989.91|1989.41|1992.78|1992.28|1993.16|1992.66|1989.66|1989.16|1180
1653470400000|2022-05-25 09:20:00|1992.91|1992.41|1992.41|1991.91|1993.03|1992.53|1991.16|1990.66|525
1653470700000|2022-05-25 09:25:00|1992.28|1991.78|1992.66|1992.16|1993.66|1993.16|1990.41|1989.91|468
1653471000000|2022-05-25 09:30:00|1992.41|1991.91|1994.91|1994.41|1994.91|1994.41|1992.41|1991.91|720
1653471300000|2022-05-25 09:35:00|1995.03|1994.53|1994.16|1993.66|1995.66|1995.16|1993.41|1992.91|432
1653471600000|2022-05-25 09:40:00|1994.41|1993.91|1993.53|1993.03|1994.66|1994.16|1993.16|1992.66|574
1653471900000|2022-05-25 09:45:00|1993.66|1993.16|1995.66|1995.16|1995.91|1995.41|1993.66|1993.16|342
1653472200000|2022-05-25 09:50:00|1995.91|1995.41|1996.41|1995.91|1996.66|1996.16|1994.91|1994.41|389
1653472500000|2022-05-25 09:55:00|1996.16|1995.66|1995.41|1994.91|1996.66|1996.16|1995.16|1994.66|436
1653472800000|2022-05-25 10:00:00|1994.91|1994.41|1996.53|1996.03|1996.66|1996.16|1994.53|1994.03|513
1653473100000|2022-05-25 10:05:00|1996.66|1996.16|1998.53|1998.03|1998.66|1998.16|1996.41|1995.91|754
1653473400000|2022-05-25 10:10:00|1998.66|1998.16|1997.41|1996.91|2000.16|1999.66|1997.16|1996.66|583
1653473700000|2022-05-25 10:15:00|1997.53|1997.03|1997.03|1996.53|1998.16|1997.66|1996.66|1996.16|545
1653474000000|2022-05-25 10:20:00|1997.16|1996.66|1998.41|1997.91|1998.66|1998.16|1996.91|1996.41|727
1653474300000|2022-05-25 10:25:00|1998.66|1998.16|1998.41|1997.91|1999.66|1999.16|1998.16|1997.66|346
1653474600000|2022-05-25 10:30:00|1998.16|1997.66|1995.66|1995.16|1998.16|1997.66|1995.66|1995.16|354
1653474900000|2022-05-25 10:35:00|1995.41|1994.91|1993.03|1992.53|1995.66|1995.16|1992.91|1992.41|666
1653475200000|2022-05-25 10:40:00|1993.16|1992.66|1993.53|1993.03|1994.41|1993.91|1993.16|1992.66|421
1653475500000|2022-05-25 10:45:00|1993.66|1993.16|1991.66|1991.16|1993.66|1993.16|1991.53|1991.03|453
1653475800000|2022-05-25 10:50:00|1991.78|1991.28|1988.54|1987.04|1992.16|1991.66|1987.28|1986.78|1143
1653476100000|2022-05-25 10:55:00|1988.53|1987.03|1985.75|1984.25|1988.76|1987.26|1985.75|1984.25|1098
1653476400000|2022-05-25 11:00:00|1985.74|1984.24|1986.47|1984.97|1987.59|1986.09|1984.74|1983.24|683
1653476700000|2022-05-25 11:05:00|1986.48|1984.98|1986.97|1985.47|1987.56|1986.06|1986.46|1984.96|165
1653477000000|2022-05-25 11:10:00|1986.96|1985.46|1985.31|1983.81|1987.23|1985.73|1985.08|1983.58|239
1653477300000|2022-05-25 11:15:00|1985.32|1983.82|1984.49|1982.99|1985.89|1984.39|1983.9|1982.4|56
1653477600000|2022-05-25 11:20:00|1984.48|1982.98|1980.31|1978.81|1984.57|1983.07|1980.31|1978.81|156
1653477900000|2022-05-25 11:25:00|1980.26|1978.76|1982.71|1981.21|1982.72|1981.22|1978.55|1977.05|110
1653478200000|2022-05-25 11:30:00|1982.7|1981.2|1981.51|1980.01|1983.81|1982.31|1981.49|1979.99|0
1653478500000|2022-05-25 11:35:00|1981.5|1980|1982.09|1980.59|1982.09|1980.59|1980.42|1978.92|0
1653478800000|2022-05-25 11:40:00|1982.1|1980.6|1980.21|1978.71|1982.1|1980.6|1979.39|1977.89|0
1653479100000|2022-05-25 11:45:00|1979.95|1978.45|1982.15|1980.65|1982.17|1980.67|1979.38|1977.88|0
1653479400000|2022-05-25 11:50:00|1982.16|1980.66|1983.32|1981.82|1983.85|1982.35|1981.63|1980.13|0
1653479700000|2022-05-25 11:55:00|1983.31|1981.81|1983.9|1982.4|1985.05|1983.55|1983.29|1981.79|0
1653480000000|2022-05-25 12:00:00|1983.38|1981.88|1984.73|1983.23|1985|1983.5|1982.79|1981.29|0
1653480300000|2022-05-25 12:05:00|1984.99|1983.49|1983.92|1982.42|1985.04|1983.54|1983.91|1982.41|0
1653480600000|2022-05-25 12:10:00|1983.93|1982.43|1986.66|1985.16|1986.67|1985.17|1983.37|1981.87|0
1653480900000|2022-05-25 12:15:00|1986.67|1985.17|1987.69|1986.19|1988.3|1986.8|1986.66|1985.16|0
1653481200000|2022-05-25 12:20:00|1987.7|1986.2|1988.74|1987.24|1989.07|1987.57|1987.19|1985.69|0
1653481500000|2022-05-25 12:25:00|1988.73|1987.23|1987.03|1985.53|1989.27|1987.77|1986.77|1985.27|0
1653481800000|2022-05-25 12:30:00|1987.02|1985.52|1989.8|1988.3|1990.38|1988.88|1984.83|1983.33|0
1653482100000|2022-05-25 12:35:00|1989.81|1988.31|1989.24|1987.74|1990.88|1989.38|1987.59|1986.09|0
1653482400000|2022-05-25 12:40:00|1989.25|1987.75|1989.74|1988.24|1990.85|1989.35|1988.64|1987.14|0
1653482700000|2022-05-25 12:45:00|1989.48|1987.98|1990.28|1988.78|1990.32|1988.82|1987.64|1986.14|0
1653483000000|2022-05-25 12:50:00|1990.29|1988.79|1992.02|1990.52|1992.05|1990.55|1989.25|1987.75|0
1653483300000|2022-05-25 12:55:00|1991.5|1990|1991.96|1990.46|1992.01|1990.51|1990.32|1988.82|0
1653483600000|2022-05-25 13:00:00|1991.95|1990.45|1991.92|1990.42|1994.1|1992.6|1991.37|1989.87|0
1653483900000|2022-05-25 13:05:00|1991.91|1990.41|1994.08|1992.58|1994.15|1992.65|1991.89|1990.39|0
1653484200000|2022-05-25 13:10:00|1993.56|1992.06|1992.4|1990.9|1993.57|1992.07|1991.9|1990.4|0
1653484500000|2022-05-25 13:15:00|1992.41|1990.91|1991.86|1990.36|1992.41|1990.91|1991.29|1989.79|0
1653484800000|2022-05-25 13:20:00|1991.85|1990.35|1992.38|1990.88|1992.42|1990.92|1991.8|1990.3|0
1653485100000|2022-05-25 13:25:00|1992.39|1990.89|1991.23|1989.73|1992.87|1991.37|1990.65|1989.15|0
1653485400000|2022-05-25 13:30:00|1991.24|1989.74|1996.71|1995.21|1998.33|1996.83|1991.21|1989.71|0
1653485700000|2022-05-25 13:35:00|1996.72|1995.22|1997.85|1996.35|2000.04|1998.54|1996.17|1994.67|0
1653486000000|2022-05-25 13:40:00|1997.86|1996.36|2000.43|1998.93|2000.44|1998.94|1997.11|1995.61|0
1653486300000|2022-05-25 13:45:00|2000.44|1998.94|1997.53|1996.03|2002.67|2001.17|1996.98|1995.48|0
1653486600000|2022-05-25 13:50:00|1998.05|1996.55|1999.8|1998.3|1999.84|1998.34|1997.56|1996.06|0
1653486900000|2022-05-25 13:55:00|1999.54|1998.04|2000.36|1998.86|2001.52|2000.02|1998.99|1997.49|0
1653487200000|2022-05-25 14:00:00|2000.37|1998.87|2001.31|1999.81|2002.04|2000.54|1998.15|1996.65|0
1653487500000|2022-05-25 14:05:00|2001.3|1999.8|1999.63|1998.13|2001.3|1999.8|1997.41|1995.91|0
1653487800000|2022-05-25 14:10:00|1999.62|1998.12|2001.89|2000.39|2002.43|2000.93|1997.98|1996.48|0
1653488100000|2022-05-25 14:15:00|2001.88|2000.38|2003.59|2002.09|2004.18|2002.68|2000.77|1999.27|0
1653488400000|2022-05-25 14:20:00|2003.58|2002.08|2005.93|2004.43|2006.52|2005.02|2002.47|2000.97|0
1653488700000|2022-05-25 14:25:00|2005.92|2004.42|2008.24|2006.74|2008.25|2006.75|2005.46|2003.96|0
1653489000000|2022-05-25 14:30:00|2008.25|2006.75|2009.38|2007.88|2009.92|2008.42|2007.13|2005.63|0
1653489300000|2022-05-25 14:35:00|2009.39|2007.89|2009.91|2008.41|2011.01|2009.51|2008.27|2006.77|0
1653489600000|2022-05-25 14:40:00|2009.92|2008.42|2007.66|2006.16|2010.99|2009.49|2007.09|2005.59|0
1653489900000|2022-05-25 14:45:00|2007.67|2006.17|2005.38|2003.88|2008.18|2006.68|2004.24|2002.74|0
1653490200000|2022-05-25 14:50:00|2005.39|2003.89|2005.36|2003.86|2007.02|2005.52|2005.35|2003.85|0
1653490500000|2022-05-25 14:55:00|2005.37|2003.87|2007.01|2005.51|2007.58|2006.08|2004.81|2003.31|0
1653490800000|2022-05-25 15:00:00|2007.02|2005.52|2003.69|2002.19|2007.03|2005.53|2003.38|2001.88|0
1653491100000|2022-05-25 15:05:00|2003.68|2002.18|2006.39|2004.89|2007.51|2006.01|2003.65|2002.15|0
1653491400000|2022-05-25 15:10:00|2006.38|2004.88|2006.43|2004.93|2008.04|2006.54|2005.88|2004.38|0
1653491700000|2022-05-25 15:15:00|2006.44|2004.94|2006.96|2005.46|2007.55|2006.05|2005.33|2003.83|0
1653492000000|2022-05-25 15:20:00|2006.95|2005.45|2006.96|2005.46|2007.5|2006|2005.79|2004.29|0
1653492300000|2022-05-25 15:25:00|2006.97|2005.47|2006.85|2005.35|2007.42|2005.92|2005.78|2004.28|0
1653492600000|2022-05-25 15:30:00|2006.33|2004.83|2002.51|2001.01|2006.34|2004.84|2001.97|2000.47|0
1653492900000|2022-05-25 15:35:00|2002.5|2001|2002|2000.5|2004.1|2002.6|2000.78|1999.28|0
1653493200000|2022-05-25 15:40:00|2001.99|2000.49|2003.65|2002.15|2004.74|2003.24|2001.38|1999.88|0
1653493500000|2022-05-25 15:45:00|2003.64|2002.14|2005.25|2003.75|2005.82|2004.32|2003.59|2002.09|0
1653493800000|2022-05-25 15:50:00|2005.24|2003.74|2005.2|2003.7|2005.81|2004.31|2004.64|2003.14|0
1653494100000|2022-05-25 15:55:00|2005.19|2003.69|2005.7|2004.2|2006.86|2005.36|2004.66|2003.16|0
1653494400000|2022-05-25 16:00:00|2005.69|2004.19|2006.77|2005.27|2007.9|2006.4|2005.68|2004.18|0
1653494700000|2022-05-25 16:05:00|2006.78|2005.28|2004.55|2003.05|2007.35|2005.85|2003.98|2002.48|0
1653495000000|2022-05-25 16:10:00|2004.54|2003.04|2005.12|2003.62|2005.68|2004.18|2003.98|2002.48|0
1653495300000|2022-05-25 16:15:00|2005.13|2003.63|2003.47|2001.97|2005.14|2003.64|2002.9|2001.4|0
1653495600000|2022-05-25 16:20:00|2003.46|2001.96|2000.7|1999.2|2003.46|2001.96|2000.67|1999.17|0
1653495900000|2022-05-25 16:25:00|2000.69|1999.19|1999.58|1998.08|2000.71|1999.21|1997.38|1995.88|0
1653496200000|2022-05-25 16:30:00|2000.1|1998.6|1999.59|1998.09|2000.75|1999.25|1999.06|1997.56|0
1653496500000|2022-05-25 16:35:00|1999.58|1998.08|1999.59|1998.09|2000.19|1998.69|1997.91|1996.41|0
1653496800000|2022-05-25 16:40:00|1999.6|1998.1|2000.75|1999.25|2000.75|1999.25|1999.59|1998.09|0
1653497100000|2022-05-25 16:45:00|2000.76|1999.26|2002.4|2000.9|2002.95|2001.45|2000.21|1998.71|0
1653497400000|2022-05-25 16:50:00|2002.39|2000.89|2001.69|2000.19|2002.39|2000.89|2001.12|1999.62|0
1653497700000|2022-05-25 16:55:00|2001.68|2000.18|2003.86|2002.36|2003.88|2002.38|2000.55|1999.05|0
1653498000000|2022-05-25 17:00:00|2003.85|2002.35|2002.76|2001.26|2003.85|2002.35|2001.68|2000.18|0
1653498300000|2022-05-25 17:05:00|2002.77|2001.27|2002.79|2001.29|2003.86|2002.36|2002.2|2000.7|0
1653498600000|2022-05-25 17:10:00|2002.8|2001.3|2001.18|1999.68|2003.33|2001.83|1998.95|1997.45|0
1653498900000|2022-05-25 17:15:00|2001.17|1999.67|2001.73|2000.23|2003.11|2001.61|2001.17|1999.67|0
1653499200000|2022-05-25 17:20:00|2001.72|2000.22|2001.17|1999.67|2002.8|2001.3|2000.58|1999.08|0
1653499500000|2022-05-25 17:25:00|2001.18|1999.68|2002.85|2001.35|2003.68|2002.18|2000.58|1999.08|0
1653499800000|2022-05-25 17:30:00|2002.84|2001.34|2003.93|2002.43|2003.95|2002.45|2002.29|2000.79|0
1653500100000|2022-05-25 17:35:00|2003.67|2002.17|2003.96|2002.46|2005.63|2004.13|2003.39|2001.89|0
1653500400000|2022-05-25 17:40:00|2003.95|2002.45|2004.5|2003|2005.05|2003.55|2003.37|2001.87|0
1653500700000|2022-05-25 17:45:00|2004.51|2003.01|2005.06|2003.56|2005.07|2003.57|2003.93|2002.43|0
1653501000000|2022-05-25 17:50:00|2005.05|2003.55|2003.36|2001.86|2005.07|2003.57|2002.81|2001.31|0
1653501300000|2022-05-25 17:55:00|2003.35|2001.85|2004.17|2002.67|2004.47|2002.97|2002.8|2001.3|0
1653501600000|2022-05-25 18:00:00|2004.15|2002.65|2007.31|2005.81|2010.13|2008.63|2002.8|2001.3|0
1653501900000|2022-05-25 18:05:00|2007.33|2005.83|2002.23|2000.73|2008.46|2006.96|1997.75|1996.25|0
1653502200000|2022-05-25 18:10:00|2002.22|2000.72|2005.09|2003.59|2006.73|2005.23|2001.72|2000.22|0
1653502500000|2022-05-25 18:15:00|2005.1|2003.6|2006.24|2004.74|2009.6|2008.1|2004.25|2002.75|0
1653502800000|2022-05-25 18:20:00|2006.25|2004.75|2009.04|2007.54|2009.86|2008.36|2005.13|2003.63|0
1653503100000|2022-05-25 18:25:00|2009.05|2007.55|2011.86|2010.36|2011.93|2010.43|2008.48|2006.98|0
1653503400000|2022-05-25 18:30:00|2011.87|2010.37|2012.93|2011.43|2013.01|2011.51|2010.72|2009.22|0
1653503700000|2022-05-25 18:35:00|2012.91|2011.41|2011.19|2009.69|2013.52|2012.02|2011.16|2009.66|0
1653504000000|2022-05-25 18:40:00|2011.2|2009.7|2011.87|2010.37|2014.57|2013.07|2011.16|2009.66|0
1653504300000|2022-05-25 18:45:00|2012.13|2010.63|2011.59|2010.09|2013|2011.5|2010.78|2009.28|0
1653504600000|2022-05-25 18:50:00|2011.85|2010.35|2014.69|2013.19|2014.72|2013.22|2011.32|2009.82|0
1653504900000|2022-05-25 18:55:00|2014.7|2013.2|2013.87|2012.37|2015.26|2013.76|2013.03|2011.53|0
1653505200000|2022-05-25 19:00:00|2013.88|2012.38|2017.05|2015.55|2017.61|2016.11|2013.04|2011.54|0
1653505500000|2022-05-25 19:05:00|2017.04|2015.54|2018.12|2016.62|2018.66|2017.16|2016.42|2014.92|0
1653505800000|2022-05-25 19:10:00|2018.13|2016.63|2019.66|2018.16|2020.22|2018.72|2018.1|2016.6|0
1653506100000|2022-05-25 19:15:00|2019.67|2018.17|2017.36|2015.86|2019.68|2018.18|2016.81|2015.31|0
1653506400000|2022-05-25 19:20:00|2017.37|2015.87|2016.85|2015.35|2017.96|2016.46|2016.25|2014.75|0
1653506700000|2022-05-25 19:25:00|2016.84|2015.34|2016.5|2015|2017.69|2016.19|2015.95|2014.45|0
1653507000000|2022-05-25 19:30:00|2016.52|2015.02|2015.41|2013.91|2017.64|2016.14|2014.85|2013.35|0
1653507300000|2022-05-25 19:35:00|2014.89|2013.39|2013.74|2012.24|2014.89|2013.39|2013.16|2011.66|0
1653507600000|2022-05-25 19:40:00|2013.72|2012.22|2013.28|2011.78|2013.81|2012.31|2012.59|2011.09|0
1653507900000|2022-05-25 19:45:00|2013.26|2011.76|2012.11|2010.61|2013.75|2012.25|2011.52|2010.02|0
1653508200000|2022-05-25 19:50:00|2012.09|2010.59|2010.49|2008.99|2012.09|2010.59|2008.2|2006.7|0
1653508500000|2022-05-25 19:55:00|2010.48|2008.98|2010.98|2009.48|2012.7|2011.2|2009.45|2007.95|0
1653508800000|2022-05-25 20:00:00|2011.37|2009.87|2010.96|2009.46|2011.55|2010.05|2010.08|2008.58|0
1653509100000|2022-05-25 20:05:00|2010.97|2009.47|2008.19|2006.69|2011.57|2010.07|2008.15|2006.65|0
1653509400000|2022-05-25 20:10:00|2008.15|2006.65|2008.59|2007.09|2010.1|2008.6|2007.71|2006.21|0
1653509700000|2022-05-25 20:15:00|2008.51|2007.01|2009.26|2007.76|2009.52|2008.02|2008.24|2006.74|0
1653510000000|2022-05-25 20:20:00|2009.3|2007.8|2004.73|2003.23|2009.35|2007.85|2004.42|2002.92|0
1653510300000|2022-05-25 20:25:00|2004.77|2003.27|2005.54|2004.04|2005.54|2004.04|2003.32|2001.82|0
1653510600000|2022-05-25 20:30:00|2005.45|2003.95|2007.85|2006.35|2008.07|2006.57|2004.78|2003.28|0
1653510900000|2022-05-25 20:35:00|2007.81|2006.31|2008.3|2006.8|2008.7|2007.2|2007|2005.5|0
1653511200000|2022-05-25 20:40:00|2008.17|2006.67|2006.97|2005.47|2008.17|2006.67|2006.88|2005.38|0
1653511500000|2022-05-25 20:45:00|2006.88|2005.38|2006.66|2005.16|2007.15|2005.65|2005.99|2004.49|0
1653511800000|2022-05-25 20:50:00|2006.67|2005.17|2007.41|2005.91|2007.59|2006.09|2006.39|2004.89|0
1653512100000|2022-05-25 20:55:00|2007.33|2005.83|2007.97|2006.47|2008.36|2006.86|2007.24|2005.74|0
1653512400000|2022-05-25 21:00:00|2003.8|2002.3|2003.75|2002.25|2004.02|2002.52|2003.75|2002.25|0
1653512700000|2022-05-25 21:05:00|2003.79|2002.29|2003.93|2002.43|2003.93|2002.43|2003.66|2002.16|0
1653513000000|2022-05-25 21:10:00|2003.92|2002.42|2003.79|2002.29|2003.92|2002.42|2003.57|2002.07|0
1653513300000|2022-05-25 21:15:00|2008.01|2006.51|2007.97|2006.47|2008.01|2006.51|2007.88|2006.38|0
1653513600000|2022-05-25 21:20:00|2007.84|2006.34|2007.85|2006.35|2007.98|2006.48|2007.8|2006.3|0
1653513900000|2022-05-25 21:25:00|2007.93|2006.43|2008.06|2006.56|2008.06|2006.56|2007.85|2006.35|0
1653514200000|2022-05-25 21:30:00|2008.11|2006.61|2008.19|2006.69|2008.19|2006.69|2008.06|2006.56|0
1653514500000|2022-05-25 21:35:00|2008.11|2006.61|2008.23|2006.73|2008.23|2006.73|2008.06|2006.56|0
1653514800000|2022-05-25 21:40:00|2008.28|2006.78|2008.32|2006.82|2008.32|2006.82|2008.15|2006.65|0
1653515100000|2022-05-25 21:45:00|2004.15|2002.65|2004.07|2002.57|2004.25|2002.75|2003.98|2002.48|0
1653515400000|2022-05-25 21:50:00|2004.11|2002.61|2004.34|2002.84|2004.34|2002.84|2004.07|2002.57|0
1653515700000|2022-05-25 21:55:00|2004.33|2002.83|2004.2|2002.7|2004.33|2002.83|2003.89|2002.39|0
1653516000000|2022-05-25 22:00:00|2008.39|2006.89|2009.57|2008.07|2010.1|2008.6|2008.39|2006.89|0
1653516300000|2022-05-25 22:05:00|2009.62|2008.12|2009.39|2007.89|2009.97|2008.47|2009.08|2007.58|0
1653516600000|2022-05-25 22:10:00|2009.44|2007.94|2010.55|2009.05|2010.64|2009.14|2009.39|2007.89|0
1653516900000|2022-05-25 22:15:00|2010.64|2009.14|2010.28|2008.78|2010.64|2009.14|2010.1|2008.6|0
1653517200000|2022-05-25 22:20:00|2010.19|2008.69|2009.68|2008.18|2010.37|2008.87|2009.54|2008.04|0
1653517500000|2022-05-25 22:25:00|2009.67|2008.17|2008.48|2006.98|2009.85|2008.35|2008.39|2006.89|0
1653517800000|2022-05-25 22:30:00|2008.47|2006.97|2009.05|2007.55|2009.05|2007.55|2008.3|2006.8|0
1653518100000|2022-05-25 22:35:00|2008.96|2007.46|2009.32|2007.82|2009.5|2008|2008.96|2007.46|0
1653518400000|2022-05-25 22:40:00|2009.45|2007.95|2009.05|2007.55|2009.76|2008.26|2009.05|2007.55|0
1653518700000|2022-05-25 22:45:00|2008.96|2007.46|2008.74|2007.24|2009.05|2007.55|2008.7|2007.2|0
1653519000000|2022-05-25 22:50:00|2008.7|2007.2|2008.8|2007.3|2008.96|2007.46|2008.56|2007.06|0
1653519300000|2022-05-25 22:55:00|2008.84|2007.34|2010.08|2008.58|2010.26|2008.76|2008.57|2007.07|0
1653519600000|2022-05-25 23:00:00|2010.09|2008.59|2010.35|2008.85|2010.44|2008.94|2009.86|2008.36|0
1653519900000|2022-05-25 23:05:00|2010.4|2008.9|2009.77|2008.27|2010.48|2008.98|2009.77|2008.27|0
1653520200000|2022-05-25 23:10:00|2009.78|2008.28|2010.8|2009.3|2010.8|2009.3|2009.78|2008.28|0
1653520500000|2022-05-25 23:15:00|2010.88|2009.38|2010.53|2009.03|2011.11|2009.61|2010.53|2009.03|0
1653520800000|2022-05-25 23:20:00|2010.44|2008.94|2010.08|2008.58|2010.53|2009.03|2010.08|2008.58|0
1653521100000|2022-05-25 23:25:00|2010.09|2008.59|2010.13|2008.63|2010.17|2008.67|2009.82|2008.32|0
1653521400000|2022-05-25 23:30:00|2010.08|2008.58|2009.6|2008.1|2010.53|2009.03|2009.51|2008.01|0
1653521700000|2022-05-25 23:35:00|2009.77|2008.27|2009.42|2007.92|2010.17|2008.67|2009.33|2007.83|0
1653522000000|2022-05-25 23:40:00|2009.41|2007.91|2009.69|2008.19|2009.86|2008.36|2009.06|2007.56|0
1653522300000|2022-05-25 23:45:00|2009.77|2008.27|2009.46|2007.96|2010.17|2008.67|2009.15|2007.65|0
1653522600000|2022-05-25 23:50:00|2009.42|2007.92|2008.04|2006.54|2009.42|2007.92|2008.04|2006.54|0
1653522900000|2022-05-25 23:55:00|2008|2006.5|2007.95|2006.45|2008.35|2006.85|2007.46|2005.96|0
1653523200000|2022-05-26 00:00:00|2007.65|2006.15|2009.24|2007.74|2009.77|2008.27|2007.46|2005.96|0
1653523500000|2022-05-26 00:05:00|2009.15|2007.65|2011.37|2009.87|2011.37|2009.87|2009.06|2007.56|0
1653523800000|2022-05-26 00:10:00|2011.33|2009.83|2014.61|2013.11|2015.24|2013.74|2011.28|2009.78|0
1653524100000|2022-05-26 00:15:00|2014.57|2013.07|2012.2|2010.7|2015.12|2013.62|2011.74|2010.24|0
1653524400000|2022-05-26 00:20:00|2012.05|2010.55|2011.73|2010.23|2012.67|2011.17|2011.73|2010.23|0
1653524700000|2022-05-26 00:25:00|2011.74|2010.24|2014.09|2012.59|2014.09|2012.59|2011.73|2010.23|0
1653525000000|2022-05-26 00:30:00|2014.17|2012.67|2015.5|2014|2015.51|2014.01|2013.15|2011.65|0
1653525300000|2022-05-26 00:35:00|2015.49|2013.99|2014.09|2012.59|2015.5|2014|2013.62|2012.12|0
1653525600000|2022-05-26 00:40:00|2013.93|2012.43|2015.51|2014.01|2015.52|2014.02|2013.39|2011.89|0
1653525900000|2022-05-26 00:45:00|2015.52|2014.02|2015.04|2013.54|2015.99|2014.49|2015.04|2013.54|0
1653526200000|2022-05-26 00:50:00|2014.57|2013.07|2014.58|2013.08|2015.04|2013.54|2014.1|2012.6|0
1653526500000|2022-05-26 00:55:00|2014.57|2013.07|2015.05|2013.55|2015.05|2013.55|2013.4|2011.9|0
1653526800000|2022-05-26 01:00:00|2010.85|2009.35|2010.42|2008.92|2010.86|2009.36|2009.98|2008.48|0
1653527100000|2022-05-26 01:05:00|2010.41|2008.91|2011.31|2009.81|2011.31|2009.81|2009.55|2008.05|0
1653527400000|2022-05-26 01:10:00|2011.32|2009.82|2009.99|2008.49|2011.32|2009.82|2009.99|2008.49|0
1653527700000|2022-05-26 01:15:00|2014.12|2012.62|2013.87|2012.37|2015.05|2013.55|2013.63|2012.13|0
1653528000000|2022-05-26 01:20:00|2013.79|2012.29|2011.76|2010.26|2013.79|2012.29|2011.29|2009.79|0
1653528300000|2022-05-26 01:25:00|2011.84|2010.34|2010.35|2008.85|2012.22|2010.72|2010.35|2008.85|0
1653528600000|2022-05-26 01:30:00|2010.2|2008.7|2010.81|2009.31|2011.28|2009.78|2009.4|2007.9|0
1653528900000|2022-05-26 01:35:00|2010.73|2009.23|2008.69|2007.19|2010.81|2009.31|2007.98|2006.48|0
1653529200000|2022-05-26 01:40:00|2008.77|2007.27|2008.92|2007.42|2009.4|2007.9|2007.99|2006.49|0
1653529500000|2022-05-26 01:45:00|2008.77|2007.27|2007.52|2006.02|2009.4|2007.9|2007.05|2005.55|0
1653529800000|2022-05-26 01:50:00|2007.44|2005.94|2007.99|2006.49|2008|2006.5|2007.29|2005.79|0
1653530100000|2022-05-26 01:55:00|2007.91|2006.41|2005.64|2004.14|2007.99|2006.49|2005.17|2003.67|0
1653530400000|2022-05-26 02:00:00|2005.65|2004.15|2005.64|2004.14|2006.58|2005.08|2005.17|2003.67|0
1653530700000|2022-05-26 02:05:00|2005.87|2004.37|2006.11|2004.61|2006.58|2005.08|2005.64|2004.14|0
1653531000000|2022-05-26 02:10:00|2006.27|2004.77|2004.7|2003.2|2006.59|2005.09|2004.23|2002.73|0
1653531300000|2022-05-26 02:15:00|2001.2|1999.7|2003.38|2001.88|2003.38|2001.88|2000.99|1999.49|0
1653531600000|2022-05-26 02:20:00|2003.39|2001.89|2003.6|2002.1|2003.81|2002.31|2002.49|2000.99|0
1653531900000|2022-05-26 02:25:00|2003.81|2002.31|2003.82|2002.32|2004.69|2003.19|2003.38|2001.88|0
1653532200000|2022-05-26 02:30:00|2007.66|2006.16|2008.92|2007.42|2009.39|2007.89|2007.51|2006.01|0
1653532500000|2022-05-26 02:35:00|2009.07|2007.57|2007.97|2006.47|2009.38|2007.88|2007.51|2006.01|0
1653532800000|2022-05-26 02:40:00|2007.98|2006.48|2007.51|2006.01|2008.68|2007.18|2007.03|2005.53|0
1653533100000|2022-05-26 02:45:00|2007.67|2006.17|2007.04|2005.54|2007.98|2006.48|2007.04|2005.54|0
1653533400000|2022-05-26 02:50:00|2007.05|2005.55|2007.28|2005.78|2007.51|2006.01|2007.04|2005.54|0
1653533700000|2022-05-26 02:55:00|2007.2|2005.7|2006.8|2005.3|2007.51|2006.01|2006.57|2005.07|0
1653534000000|2022-05-26 03:00:00|2006.88|2005.38|2007.04|2005.54|2007.04|2005.54|2006.57|2005.07|0
1653534300000|2022-05-26 03:05:00|2006.96|2005.46|2004.44|2002.94|2006.96|2005.46|2004.21|2002.71|0
1653534600000|2022-05-26 03:10:00|2004.52|2003.02|2004.2|2002.7|2004.68|2003.18|2003.73|2002.23|0
1653534900000|2022-05-26 03:15:00|2004.21|2002.71|2003.23|2001.73|2004.44|2002.94|2003.02|2001.52|0
1653535200000|2022-05-26 03:20:00|2003.24|2001.74|2005.3|2003.8|2005.53|2004.03|2003.24|2001.74|0
1653535500000|2022-05-26 03:25:00|2005.38|2003.88|2006|2004.5|2006.47|2004.97|2004.59|2003.09|0
1653535800000|2022-05-26 03:30:00|2005.92|2004.42|2007.42|2005.92|2007.89|2006.39|2005.53|2004.03|0
1653536100000|2022-05-26 03:35:00|2007.34|2005.84|2006.48|2004.98|2007.42|2005.92|2006.48|2004.98|0
1653536400000|2022-05-26 03:40:00|2006.64|2005.14|2007.18|2005.68|2007.42|2005.92|2006.48|2004.98|0
1653536700000|2022-05-26 03:45:00|2007.11|2005.61|2007.42|2005.92|2007.42|2005.92|2006.95|2005.45|0
1653537000000|2022-05-26 03:50:00|2007.34|2005.84|2006.95|2005.45|2007.42|2005.92|2006.95|2005.45|0
1653537300000|2022-05-26 03:55:00|2007.03|2005.53|2008.36|2006.86|2008.83|2007.33|2007.03|2005.53|0
1653537600000|2022-05-26 04:00:00|2008.37|2006.87|2007.66|2006.16|2008.37|2006.87|2007.66|2006.16|0
1653537900000|2022-05-26 04:05:00|2007.73|2006.23|2007.42|2005.92|2007.9|2006.4|2007.42|2005.92|0
1653538200000|2022-05-26 04:10:00|2007.43|2005.93|2006.95|2005.45|2007.66|2006.16|2006.95|2005.45|0
1653538500000|2022-05-26 04:15:00|2006.96|2005.46|2006.95|2005.45|2006.96|2005.46|2006.49|2004.99|0
1653538800000|2022-05-26 04:20:00|2006.96|2005.46|2006.01|2004.51|2006.96|2005.46|2005.55|2004.05|0
1653539100000|2022-05-26 04:25:00|2005.93|2004.43|2006.01|2004.51|2006.25|2004.75|2005.54|2004.04|0
1653539400000|2022-05-26 04:30:00|2006.02|2004.52|2006.01|2004.51|2006.48|2004.98|2006.01|2004.51|0
1653539700000|2022-05-26 04:35:00|2006.02|2004.52|2006.25|2004.75|2006.49|2004.99|2006.01|2004.51|0
1653540000000|2022-05-26 04:40:00|2006.18|2004.68|2005.07|2003.57|2006.25|2004.75|2005.07|2003.57|0
1653540300000|2022-05-26 04:45:00|2005.15|2003.65|2005.31|2003.81|2005.55|2004.05|2005.07|2003.57|0
1653540600000|2022-05-26 04:50:00|2005.23|2003.73|2004.13|2002.63|2005.23|2003.73|2003.66|2002.16|0
1653540900000|2022-05-26 04:55:00|2004.12|2002.62|2003.89|2002.39|2004.13|2002.63|2003.19|2001.69|0
1653541200000|2022-05-26 05:00:00|2003.81|2002.31|2004.14|2002.64|2004.6|2003.1|2003.19|2001.69|0
1653541500000|2022-05-26 05:05:00|2004.15|2002.65|2004.85|2003.35|2005.09|2003.59|2003.68|2002.18|0
1653541800000|2022-05-26 05:10:00|2004.93|2003.43|2004.61|2003.11|2005.55|2004.05|2004.61|2003.11|0
1653542100000|2022-05-26 05:15:00|2004.46|2002.96|2005.32|2003.82|2005.55|2004.05|2003.67|2002.17|0
1653542400000|2022-05-26 05:20:00|2005.24|2003.74|2004.15|2002.65|2006.02|2004.52|2004.15|2002.65|0
1653542700000|2022-05-26 05:25:00|2004.38|2002.88|2004.62|2003.12|2004.62|2003.12|2003.68|2002.18|0
1653543000000|2022-05-26 05:30:00|2004.78|2003.28|2005.56|2004.06|2005.56|2004.06|2004.61|2003.11|0
1653543300000|2022-05-26 05:35:00|2005.63|2004.13|2004.61|2003.11|2006.02|2004.52|2004.61|2003.11|0
1653543600000|2022-05-26 05:40:00|2004.45|2002.95|2004.62|2003.12|2005.56|2004.06|2004.14|2002.64|0
1653543900000|2022-05-26 05:45:00|2004.7|2003.2|2004.62|2003.12|2005.56|2004.06|2004.61|2003.11|0
1653544200000|2022-05-26 05:50:00|2004.46|2002.96|2002.28|2000.78|2004.46|2002.96|2002.27|2000.77|0
1653544500000|2022-05-26 05:55:00|2002.27|2000.77|2001.79|2000.29|2002.75|2001.25|2000.84|1999.34|0
1653544800000|2022-05-26 06:00:00|2001.95|2000.45|2000.81|1999.31|2003.67|2002.17|2000.57|1999.07|0
1653545100000|2022-05-26 06:05:00|2000.88|1999.38|1999.86|1998.36|2001.75|2000.25|1999.39|1997.89|0
1653545400000|2022-05-26 06:10:00|1999.94|1998.44|2000.33|1998.83|2001.27|1999.77|1999.86|1998.36|0
1653545700000|2022-05-26 06:15:00|2000.34|1998.84|2002.24|2000.74|2002.24|2000.74|2000.34|1998.84|0
1653546000000|2022-05-26 06:20:00|2002.23|2000.73|2003.41|2001.91|2003.64|2002.14|2000.83|1999.33|0
1653546300000|2022-05-26 06:25:00|2003.33|2001.83|2002.7|2001.2|2003.64|2002.14|2002.23|2000.73|0
1653546600000|2022-05-26 06:30:00|2002.69|2001.19|2002.69|2001.19|2003.16|2001.66|2002.23|2000.73|0
1653546900000|2022-05-26 06:35:00|2002.68|2001.18|2003.63|2002.13|2005.03|2003.53|2002.68|2001.18|0
1653547200000|2022-05-26 06:40:00|2003.62|2002.12|2004.57|2003.07|2005.03|2003.53|2003.16|2001.66|0
1653547500000|2022-05-26 06:45:00|2001.04|1999.54|2001.01|1999.51|2001.91|2000.41|2000.59|1999.09|0
1653547800000|2022-05-26 06:50:00|2001.02|1999.52|2001.88|2000.38|2002.31|2000.81|2001.01|1999.51|0
1653548100000|2022-05-26 06:55:00|2002.31|2000.81|2001.48|1999.98|2002.77|2001.27|2001.26|1999.76|0
1653548400000|2022-05-26 07:00:00|2004.97|2003.47|2005.51|2004.01|2006.92|2005.42|2004.11|2002.61|0
1653548700000|2022-05-26 07:05:00|2005.04|2003.54|2006.96|2005.46|2007.43|2005.93|2004.11|2002.61|0
1653549000000|2022-05-26 07:10:00|2007.12|2005.62|2006.96|2005.46|2007.43|2005.93|2005.56|2004.06|0
1653549300000|2022-05-26 07:15:00|2006.8|2005.3|2008.84|2007.34|2010.24|2008.74|2006.49|2004.99|0
1653549600000|2022-05-26 07:20:00|2008.85|2007.35|2009.79|2008.29|2009.79|2008.29|2007.91|2006.41|0
1653549900000|2022-05-26 07:25:00|2009.94|2008.44|2009.8|2008.3|2010.73|2009.23|2008.39|2006.89|0
1653550200000|2022-05-26 07:30:00|2005.91|2004.41|2007.24|2005.74|2007.66|2006.16|2005.91|2004.41|0
1653550500000|2022-05-26 07:35:00|2007.25|2005.75|2008.2|2006.7|2008.63|2007.13|2007.21|2005.71|0
1653550800000|2022-05-26 07:40:00|2008.21|2006.71|2009.46|2007.96|2009.92|2008.42|2007.76|2006.26|0
1653551100000|2022-05-26 07:45:00|2009.45|2007.95|2009.85|2008.35|2010.06|2008.56|2008.55|2007.05|0
1653551400000|2022-05-26 07:50:00|2009.84|2008.34|2010.71|2009.21|2011.14|2009.64|2009.42|2007.92|0
1653551700000|2022-05-26 07:55:00|2010.72|2009.22|2011.68|2010.18|2012.07|2010.57|2010.72|2009.22|0
1653552000000|2022-05-26 08:00:00|2017.56|2016.06|2017.47|2015.97|2018.02|2016.52|2016.92|2015.42|0
1653552300000|2022-05-26 08:05:00|2017.48|2015.98|2016.59|2015.09|2018.01|2016.51|2016.39|2014.89|0
1653552600000|2022-05-26 08:10:00|2016.58|2015.08|2014.41|2012.91|2016.61|2015.11|2014.41|2012.91|0
1653552900000|2022-05-26 08:15:00|2014.4|2012.9|2014.34|2012.84|2015.97|2014.47|2013.85|2012.35|0
1653553200000|2022-05-26 08:20:00|2014.35|2012.85|2013.79|2012.29|2015.42|2013.92|2013.79|2012.29|0
1653553500000|2022-05-26 08:25:00|2013.78|2012.28|2012.72|2011.22|2014.32|2012.82|2012.18|2010.68|0
1653553800000|2022-05-26 08:30:00|2012.71|2011.21|2010.57|2009.07|2013.25|2011.75|2010.57|2009.07|0
1653554100000|2022-05-26 08:35:00|2010.56|2009.06|2009.43|2007.93|2010.57|2009.07|2008.89|2007.39|0
1653554400000|2022-05-26 08:40:00|2009.95|2008.45|2009.45|2007.95|2010.49|2008.99|2008.89|2007.39|0
1653554700000|2022-05-26 08:45:00|2009.44|2007.94|2008.88|2007.38|2009.46|2007.96|2007.79|2006.29|0
1653555000000|2022-05-26 08:50:00|2008.89|2007.39|2010.48|2008.98|2011.03|2009.53|2008.36|2006.86|0
1653555300000|2022-05-26 08:55:00|2010.49|2008.99|2011.03|2009.53|2011.56|2010.06|2009.94|2008.44|0
1653555600000|2022-05-26 09:00:00|2011.02|2009.52|2009.4|2007.9|2011.56|2010.06|2009.4|2007.9|0
1653555900000|2022-05-26 09:05:00|2009.14|2007.64|2009.4|2007.9|2009.43|2007.93|2008.85|2007.35|0
1653556200000|2022-05-26 09:10:00|2008.88|2007.38|2009.93|2008.43|2009.94|2008.44|2008.88|2007.38|0
1653556500000|2022-05-26 09:15:00|2009.94|2008.44|2010.46|2008.96|2011.02|2009.52|2009.93|2008.43|0
1653556800000|2022-05-26 09:20:00|2010.47|2008.97|2012.66|2011.16|2012.66|2011.16|2010.47|2008.97|0
1653557100000|2022-05-26 09:25:00|2012.67|2011.17|2012.66|2011.16|2013.76|2012.26|2012.14|2010.64|0
1653557400000|2022-05-26 09:30:00|2012.65|2011.15|2013.19|2011.69|2013.2|2011.7|2012.13|2010.63|0
1653557700000|2022-05-26 09:35:00|2013.18|2011.68|2012.14|2010.64|2013.21|2011.71|2012.14|2010.64|0
1653558000000|2022-05-26 09:40:00|2012.15|2010.65|2014.84|2013.34|2014.85|2013.35|2012.14|2010.64|0
1653558300000|2022-05-26 09:45:00|2014.83|2013.33|2016.51|2015.01|2017.03|2015.53|2014.83|2013.33|0
1653558600000|2022-05-26 09:50:00|2016.5|2015|2017.02|2015.52|2017.54|2016.04|2016.49|2014.99|0
1653558900000|2022-05-26 09:55:00|2017.03|2015.53|2016.52|2015.02|2018.63|2017.13|2015.98|2014.48|0
1653559200000|2022-05-26 10:00:00|2016.51|2015.01|2015.5|2014|2017.07|2015.57|2015.45|2013.95|0
1653559500000|2022-05-26 10:05:00|2015.51|2014.01|2018.68|2017.18|2018.68|2017.18|2014.95|2013.45|0
1653559800000|2022-05-26 10:10:00|2019.2|2017.7|2017.03|2015.53|2019.2|2017.7|2017.01|2015.51|0
1653560100000|2022-05-26 10:15:00|2016.51|2015.01|2015.42|2013.92|2016.51|2015.01|2014.89|2013.39|0
1653560400000|2022-05-26 10:20:00|2015.43|2013.93|2013.7|2012.2|2015.97|2014.47|2013.7|2012.2|0
1653560700000|2022-05-26 10:25:00|2013.69|2012.19|2012.11|2010.61|2013.72|2012.22|2012.11|2010.61|0
1653561000000|2022-05-26 10:30:00|2012.12|2010.62|2010.53|2009.03|2012.12|2010.62|2010.49|2008.99|0
1653561300000|2022-05-26 10:35:00|2010.52|2009.02|2010.58|2009.08|2011.07|2009.57|2010.02|2008.52|0
1653561600000|2022-05-26 10:40:00|2010.57|2009.07|2010.09|2008.59|2011.11|2009.61|2008.98|2007.48|0
1653561900000|2022-05-26 10:45:00|2010.61|2009.11|2011.17|2009.67|2011.7|2010.2|2009.57|2008.07|0
1653562200000|2022-05-26 10:50:00|2011.18|2009.68|2012.26|2010.76|2012.29|2010.79|2011.18|2009.68|0
1653562500000|2022-05-26 10:55:00|2012.27|2010.77|2012.27|2010.77|2013.38|2011.88|2012.25|2010.75|0
1653562800000|2022-05-26 11:00:00|2012.26|2010.76|2015.53|2014.03|2015.53|2014.03|2012.25|2010.75|0
1653563100000|2022-05-26 11:05:00|2015.52|2014.02|2015.46|2013.96|2016.06|2014.56|2014.9|2013.4|0
1653563400000|2022-05-26 11:10:00|2015.45|2013.95|2017.21|2015.71|2017.23|2015.73|2014.92|2013.42|0
1653563700000|2022-05-26 11:15:00|2017.2|2015.7|2017.74|2016.24|2017.8|2016.3|2016.13|2014.63|0
1653564000000|2022-05-26 11:20:00|2017.22|2015.72|2020.47|2018.97|2020.48|2018.98|2017.2|2015.7|0
1653564300000|2022-05-26 11:25:00|2020.48|2018.98|2021.54|2020.04|2022.6|2021.1|2019.91|2018.41|0
1653564600000|2022-05-26 11:30:00|2021.55|2020.05|2018.78|2017.28|2022.07|2020.57|2018.77|2017.27|0
1653564900000|2022-05-26 11:35:00|2018.77|2017.27|2017.79|2016.29|2018.79|2017.29|2016.65|2015.15|0
1653565200000|2022-05-26 11:40:00|2017.78|2016.28|2018.25|2016.75|2018.86|2017.36|2017.76|2016.26|0
1653565500000|2022-05-26 11:45:00|2018.26|2016.76|2019.88|2018.38|2020.41|2018.91|2018.24|2016.74|0
1653565800000|2022-05-26 11:50:00|2019.87|2018.37|2018.75|2017.25|2019.89|2018.39|2018.75|2017.25|0
1653566100000|2022-05-26 11:55:00|2018.73|2017.23|2018.74|2017.24|2019.26|2017.76|2018.16|2016.66|0
1653566400000|2022-05-26 12:00:00|2018.72|2017.22|2018.16|2016.66|2018.72|2017.22|2017.61|2016.11|0
1653566700000|2022-05-26 12:05:00|2018.15|2016.65|2017.58|2016.08|2018.16|2016.66|2017.05|2015.55|0
1653567000000|2022-05-26 12:10:00|2017.57|2016.07|2017.59|2016.09|2018.14|2016.64|2017.06|2015.56|0
1653567300000|2022-05-26 12:15:00|2017.6|2016.1|2017.55|2016.05|2017.6|2016.1|2016.47|2014.97|0
1653567600000|2022-05-26 12:20:00|2017.03|2015.53|2017.31|2015.81|2018.14|2016.64|2017.03|2015.53|0
1653567900000|2022-05-26 12:25:00|2017.57|2016.07|2017.55|2016.05|2018.08|2016.58|2017.01|2015.51|0
1653568200000|2022-05-26 12:30:00|2017.54|2016.04|2015.92|2014.42|2018.17|2016.67|2013.68|2012.18|0
1653568500000|2022-05-26 12:35:00|2015.93|2014.43|2017.52|2016.02|2017.53|2016.03|2014.81|2013.31|0
1653568800000|2022-05-26 12:40:00|2017.53|2016.03|2019.63|2018.13|2020.17|2018.67|2017.5|2016|0
1653569100000|2022-05-26 12:45:00|2019.64|2018.14|2020.18|2018.68|2020.21|2018.71|2019.59|2018.09|0
1653569400000|2022-05-26 12:50:00|2020.17|2018.67|2021.53|2020.03|2021.8|2020.3|2019.6|2018.1|0
1653569700000|2022-05-26 12:55:00|2021.27|2019.77|2021.19|2019.69|2021.76|2020.26|2020.64|2019.14|0
1653570000000|2022-05-26 13:00:00|2021.18|2019.68|2019.02|2017.52|2021.19|2019.69|2019.01|2017.51|0
1653570300000|2022-05-26 13:05:00|2019.01|2017.51|2016.89|2015.39|2019.02|2017.52|2016.35|2014.85|0
1653570600000|2022-05-26 13:10:00|2016.88|2015.38|2017.92|2016.42|2018.47|2016.97|2016.33|2014.83|0
1653570900000|2022-05-26 13:15:00|2017.93|2016.43|2016.73|2015.23|2017.94|2016.44|2015.67|2014.17|0
1653571200000|2022-05-26 13:20:00|2016.74|2015.24|2017.82|2016.32|2017.85|2016.35|2016.18|2014.68|0
1653571500000|2022-05-26 13:25:00|2017.81|2016.31|2017.25|2015.75|2017.83|2016.33|2016.75|2015.25|0
1653571800000|2022-05-26 13:30:00|2017.27|2015.77|2022.26|2020.76|2022.26|2020.76|2016.7|2015.2|0
1653572100000|2022-05-26 13:35:00|2022.25|2020.75|2025.56|2024.06|2028.21|2026.71|2022.16|2020.66|0
1653572400000|2022-05-26 13:40:00|2025.57|2024.07|2027.77|2026.27|2029.35|2027.85|2024.99|2023.49|0
1653572700000|2022-05-26 13:45:00|2027.78|2026.28|2028.36|2026.86|2029.48|2027.98|2026.09|2024.59|0
1653573000000|2022-05-26 13:50:00|2028.37|2026.87|2030.06|2028.56|2031.68|2030.18|2028.36|2026.86|0
1653573300000|2022-05-26 13:55:00|2030.05|2028.55|2030.37|2028.87|2031.21|2029.71|2028.97|2027.47|0
1653573600000|2022-05-26 14:00:00|2030.12|2028.62|2030.16|2028.66|2031.33|2029.83|2029.58|2028.08|0
1653573900000|2022-05-26 14:05:00|2030.15|2028.65|2030.58|2029.08|2031.31|2029.81|2029.6|2028.1|0
1653574200000|2022-05-26 14:10:00|2030.57|2029.07|2033.31|2031.81|2033.87|2032.37|2029.45|2027.95|0
1653574500000|2022-05-26 14:15:00|2033.32|2031.82|2035.43|2033.93|2035.43|2033.93|2033.32|2031.82|0
1653574800000|2022-05-26 14:20:00|2035.42|2033.92|2036.36|2034.86|2037.05|2035.55|2034.82|2033.32|0
1653575100000|2022-05-26 14:25:00|2036.37|2034.87|2034.16|2032.66|2036.37|2034.87|2033.62|2032.12|0
1653575400000|2022-05-26 14:30:00|2034.18|2032.68|2033.56|2032.06|2035.2|2033.7|2033|2031.5|0
1653575700000|2022-05-26 14:35:00|2033.57|2032.07|2034.2|2032.7|2034.71|2033.21|2033.11|2031.61|0
1653576000000|2022-05-26 14:40:00|2034.19|2032.69|2033.59|2032.09|2034.75|2033.25|2032.03|2030.53|0
1653576300000|2022-05-26 14:45:00|2033.58|2032.08|2035.19|2033.69|2035.2|2033.7|2032.47|2030.97|0
1653576600000|2022-05-26 14:50:00|2035.2|2033.7|2035.75|2034.25|2036.33|2034.83|2035.19|2033.69|0
1653576900000|2022-05-26 14:55:00|2035.76|2034.26|2036.33|2034.83|2036.85|2035.35|2035.72|2034.22|0
1653577200000|2022-05-26 15:00:00|2035.81|2034.31|2038.68|2037.18|2038.7|2037.2|2035.81|2034.31|0
1653577500000|2022-05-26 15:05:00|2038.69|2037.19|2039.26|2037.76|2040.22|2038.72|2038.12|2036.62|0
1653577800000|2022-05-26 15:10:00|2039.27|2037.77|2039.84|2038.34|2040.32|2038.82|2038.73|2037.23|0
1653578100000|2022-05-26 15:15:00|2039.85|2038.35|2040.3|2038.8|2041.42|2039.92|2039.76|2038.26|0
1653578400000|2022-05-26 15:20:00|2040.29|2038.79|2041.77|2040.27|2041.94|2040.44|2039.76|2038.26|0
1653578700000|2022-05-26 15:25:00|2041.78|2040.28|2041.3|2039.8|2041.81|2040.31|2040.1|2038.6|0
1653579000000|2022-05-26 15:30:00|2041.31|2039.81|2037.38|2035.88|2042.26|2040.76|2037.38|2035.88|0
1653579300000|2022-05-26 15:35:00|2037.37|2035.87|2040.02|2038.52|2040.55|2039.05|2036.31|2034.81|0
1653579600000|2022-05-26 15:40:00|2040.01|2038.51|2040.04|2038.54|2041.1|2039.6|2038.92|2037.42|0
1653579900000|2022-05-26 15:45:00|2040.56|2039.06|2038.9|2037.4|2040.57|2039.07|2038.32|2036.82|0
1653580200000|2022-05-26 15:50:00|2038.64|2037.14|2038.4|2036.9|2038.9|2037.4|2037.29|2035.79|0
1653580500000|2022-05-26 15:55:00|2038.39|2036.89|2039|2037.5|2040.08|2038.58|2038.39|2036.89|0
1653580800000|2022-05-26 16:00:00|2039.01|2037.51|2041.2|2039.7|2041.21|2039.71|2038.96|2037.46|0
1653581100000|2022-05-26 16:05:00|2041.21|2039.71|2040.1|2038.6|2041.21|2039.71|2039.55|2038.05|0
1653581400000|2022-05-26 16:10:00|2040.09|2038.59|2041.75|2040.25|2042.29|2040.79|2040.09|2038.59|0
1653581700000|2022-05-26 16:15:00|2041.76|2040.26|2041.21|2039.71|2041.76|2040.26|2040.64|2039.14|0
1653582000000|2022-05-26 16:20:00|2041.22|2039.72|2041.82|2040.32|2041.82|2040.32|2040.69|2039.19|0
1653582300000|2022-05-26 16:25:00|2041.81|2040.31|2042.91|2041.41|2042.91|2041.41|2041.78|2040.28|0
1653582600000|2022-05-26 16:30:00|2042.92|2041.42|2042.88|2041.38|2042.95|2041.45|2042.35|2040.85|0
1653582900000|2022-05-26 16:35:00|2042.89|2041.39|2042.21|2040.71|2042.89|2041.39|2041.11|2039.61|0
1653583200000|2022-05-26 16:40:00|2042.2|2040.7|2042.15|2040.65|2042.74|2041.24|2041.65|2040.15|0
1653583500000|2022-05-26 16:45:00|2042.14|2040.64|2043.25|2041.75|2043.27|2041.77|2041.6|2040.1|0
1653583800000|2022-05-26 16:50:00|2043.24|2041.74|2044.36|2042.86|2044.37|2042.87|2043.24|2041.74|0
1653584100000|2022-05-26 16:55:00|2044.35|2042.85|2045.64|2044.14|2045.65|2044.15|2044.35|2042.85|0
1653584400000|2022-05-26 17:00:00|2045.65|2044.15|2046.71|2045.21|2047.27|2045.77|2045.63|2044.13|0
1653584700000|2022-05-26 17:05:00|2046.7|2045.2|2047.11|2045.61|2047.28|2045.78|2046.17|2044.67|0
1653585000000|2022-05-26 17:10:00|2047.12|2045.62|2045.85|2044.35|2047.67|2046.17|2044.74|2043.24|0
1653585300000|2022-05-26 17:15:00|2045.84|2044.34|2044.7|2043.2|2045.85|2044.35|2044.7|2043.2|0
1653585600000|2022-05-26 17:20:00|2044.71|2043.21|2042.9|2041.4|2045.78|2044.28|2042.9|2041.4|0
1653585900000|2022-05-26 17:25:00|2042.89|2041.39|2042.89|2041.39|2044.56|2043.06|2042.34|2040.84|0
1653586200000|2022-05-26 17:30:00|2042.9|2041.4|2044.03|2042.53|2044.04|2042.54|2042.89|2041.39|0
1653586500000|2022-05-26 17:35:00|2044.02|2042.52|2043.48|2041.98|2044.02|2042.52|2042.92|2041.42|0
1653586800000|2022-05-26 17:40:00|2043.47|2041.97|2043.95|2042.45|2044.03|2042.53|2042.86|2041.36|0
1653587100000|2022-05-26 17:45:00|2043.94|2042.44|2043.95|2042.45|2044.5|2043|2043.91|2042.41|0
1653587400000|2022-05-26 17:50:00|2043.94|2042.44|2044.45|2042.95|2044.48|2042.98|2043.91|2042.41|0
1653587700000|2022-05-26 17:55:00|2044.44|2042.94|2044.52|2043.02|2045.07|2043.57|2042.27|2040.77|0
1653588000000|2022-05-26 18:00:00|2044.53|2043.03|2043.99|2042.49|2045.08|2043.58|2042.89|2041.39|0
1653588300000|2022-05-26 18:05:00|2043.47|2041.97|2042.93|2041.43|2044.01|2042.51|2041.8|2040.3|0
1653588600000|2022-05-26 18:10:00|2042.94|2041.44|2042.93|2041.43|2043.48|2041.98|2041.82|2040.32|0
1653588900000|2022-05-26 18:15:00|2042.94|2041.44|2042.41|2040.91|2043.5|2042|2042.38|2040.88|0
1653589200000|2022-05-26 18:20:00|2042.42|2040.92|2044.07|2042.57|2044.07|2042.57|2042.41|2040.91|0
1653589500000|2022-05-26 18:25:00|2044.06|2042.56|2042.92|2041.42|2044.6|2043.1|2042.39|2040.89|0
1653589800000|2022-05-26 18:30:00|2042.93|2041.43|2041.83|2040.33|2043.48|2041.98|2041.82|2040.32|0
1653590100000|2022-05-26 18:35:00|2041.84|2040.34|2040.75|2039.25|2041.85|2040.35|2039.64|2038.14|0
1653590400000|2022-05-26 18:40:00|2040.74|2039.24|2041.61|2040.11|2041.63|2040.13|2039.82|2038.32|0
1653590700000|2022-05-26 18:45:00|2041.62|2040.12|2041.08|2039.58|2041.65|2040.15|2040.52|2039.02|0
1653591000000|2022-05-26 18:50:00|2041.07|2039.57|2041.08|2039.58|2041.66|2040.16|2040.54|2039.04|0
1653591300000|2022-05-26 18:55:00|2041.07|2039.57|2041.62|2040.12|2042.21|2040.71|2040.55|2039.05|0
1653591600000|2022-05-26 19:00:00|2041.1|2039.6|2039.39|2037.89|2041.64|2040.14|2038.82|2037.32|0
1653591900000|2022-05-26 19:05:00|2039.4|2037.9|2041.6|2040.1|2042.16|2040.66|2038.85|2037.35|0
1653592200000|2022-05-26 19:10:00|2041.61|2040.11|2039.95|2038.45|2041.61|2040.11|2039.92|2038.42|0
1653592500000|2022-05-26 19:15:00|2039.96|2038.46|2038.78|2037.28|2040.51|2039.01|2037.64|2036.14|0
1653592800000|2022-05-26 19:20:00|2038.79|2037.29|2038.64|2037.14|2039.34|2037.84|2037.53|2036.03|0
1653593100000|2022-05-26 19:25:00|2038.65|2037.15|2039.22|2037.72|2040.07|2038.57|2037.54|2036.04|0
1653593400000|2022-05-26 19:30:00|2039.21|2037.71|2040.34|2038.84|2040.89|2039.39|2039.19|2037.69|0
1653593700000|2022-05-26 19:35:00|2040.35|2038.85|2041.47|2039.97|2041.47|2039.97|2039.23|2037.73|0
1653594000000|2022-05-26 19:40:00|2041.45|2039.95|2043.2|2041.7|2043.2|2041.7|2040.93|2039.43|0
1653594300000|2022-05-26 19:45:00|2043.19|2041.69|2044.34|2042.84|2044.34|2042.84|2042.62|2041.12|0
1653594600000|2022-05-26 19:50:00|2044.39|2042.89|2044.05|2042.55|2045.46|2043.96|2043.19|2041.69|0
1653594900000|2022-05-26 19:55:00|2044.04|2042.54|2041.95|2040.45|2044.61|2043.11|2040.86|2039.36|0
1653595200000|2022-05-26 20:00:00|2041.09|2039.59|2039.03|2037.53|2041.31|2039.81|2039.03|2037.53|0
1653595500000|2022-05-26 20:05:00|2038.94|2037.44|2038.5|2037|2038.94|2037.44|2037.64|2036.14|0
1653595800000|2022-05-26 20:10:00|2038.41|2036.91|2038.5|2037|2039.17|2037.67|2038.15|2036.65|0
1653596100000|2022-05-26 20:15:00|2038.33|2036.83|2038.68|2037.18|2039.48|2037.98|2038.1|2036.6|0
1653596400000|2022-05-26 20:20:00|2038.64|2037.14|2038.46|2036.96|2039.17|2037.67|2038.33|2036.83|0
1653596700000|2022-05-26 20:25:00|2038.41|2036.91|2038.99|2037.49|2039.17|2037.67|2038.41|2036.91|0
1653597000000|2022-05-26 20:30:00|2027.85|2026.35|2028.34|2026.84|2028.43|2026.93|2027.67|2026.17|0
1653597300000|2022-05-26 20:35:00|2028.33|2026.83|2028.34|2026.84|2028.43|2026.93|2028.07|2026.57|0
1653597600000|2022-05-26 20:40:00|2028.33|2026.83|2028.43|2026.93|2028.6|2027.1|2028.16|2026.66|0
1653597900000|2022-05-26 20:45:00|2028.42|2026.92|2028.34|2026.84|2028.43|2026.93|2028.07|2026.57|0
1653598200000|2022-05-26 20:50:00|2028.33|2026.83|2028.43|2026.93|2028.43|2026.93|2027.76|2026.26|0
1653598500000|2022-05-26 20:55:00|2028.42|2026.92|2028.38|2026.88|2028.83|2027.33|2028.25|2026.75|0
1653598800000|2022-05-26 21:00:00|2028.39|2026.89|2028.65|2027.15|2028.74|2027.24|2028.39|2026.89|0
1653599100000|2022-05-26 21:05:00|2028.69|2027.19|2028.87|2027.37|2029|2027.5|2028.69|2027.19|0
1653599400000|2022-05-26 21:10:00|2028.83|2027.33|2028.56|2027.06|2028.87|2027.37|2028.51|2027.01|0
1653599700000|2022-05-26 21:15:00|2028.6|2027.1|2028.12|2026.62|2028.6|2027.1|2028.07|2026.57|0
1653600000000|2022-05-26 21:20:00|2028.16|2026.66|2028.13|2026.63|2028.25|2026.75|2028.07|2026.57|0
1653600300000|2022-05-26 21:25:00|2028.14|2026.64|2028.22|2026.72|2028.27|2026.77|2028.09|2026.59|0
1653600600000|2022-05-26 21:30:00|2039.28|2037.78|2039.41|2037.91|2039.41|2037.91|2039.28|2037.78|0
1653600900000|2022-05-26 21:35:00|2039.35|2037.85|2039.35|2037.85|2039.39|2037.89|2039.31|2037.81|0
1653601200000|2022-05-26 21:40:00|2039.26|2037.76|2039.26|2037.76|2039.39|2037.89|2039.26|2037.76|0
1653601500000|2022-05-26 21:45:00|2039.35|2037.85|2039.22|2037.72|2039.35|2037.85|2039.22|2037.72|0
1653601800000|2022-05-26 21:50:00|2039.26|2037.76|2039.13|2037.63|2039.31|2037.81|2039|2037.5|0
1653602100000|2022-05-26 21:55:00|2039.09|2037.59|2038.57|2037.07|2039.22|2037.72|2038.57|2037.07|0
1653602400000|2022-05-26 22:00:00|2038.54|2037.04|2039.52|2038.02|2039.74|2038.24|2037.97|2036.47|0
1653602700000|2022-05-26 22:05:00|2039.56|2038.06|2040.41|2038.91|2040.58|2039.08|2039.29|2037.79|0
1653603000000|2022-05-26 22:10:00|2040.58|2039.08|2040.67|2039.17|2040.9|2039.4|2039.87|2038.37|0
1653603300000|2022-05-26 22:15:00|2040.68|2039.18|2041.47|2039.97|2041.47|2039.97|2040.68|2039.18|0
1653603600000|2022-05-26 22:20:00|2041.39|2039.89|2041.96|2040.46|2042.23|2040.73|2041.39|2039.89|0
1653603900000|2022-05-26 22:25:00|2041.97|2040.47|2040.94|2039.44|2042.27|2040.77|2040.85|2039.35|0
1653604200000|2022-05-26 22:30:00|2040.95|2039.45|2040.5|2039|2041.39|2039.89|2040.36|2038.86|0
1653604500000|2022-05-26 22:35:00|2040.49|2038.99|2040.18|2038.68|2040.63|2039.13|2040.18|2038.68|0
1653604800000|2022-05-26 22:40:00|2040.19|2038.69|2041.39|2039.89|2041.39|2039.89|2040.18|2038.68|0
1653605100000|2022-05-26 22:45:00|2041.47|2039.97|2040.76|2039.26|2041.47|2039.97|2040.58|2039.08|0
1653605400000|2022-05-26 22:50:00|2040.85|2039.35|2040.94|2039.44|2041.21|2039.71|2040.67|2039.17|0
1653605700000|2022-05-26 22:55:00|2040.81|2039.31|2040.9|2039.4|2040.94|2039.44|2040.58|2039.08|0
1653606000000|2022-05-26 23:00:00|2040.94|2039.44|2040.54|2039.04|2040.99|2039.49|2040.36|2038.86|0
1653606300000|2022-05-26 23:05:00|2040.58|2039.08|2041.03|2039.53|2041.3|2039.8|2040.5|2039|0
1653606600000|2022-05-26 23:10:00|2041.07|2039.57|2041.03|2039.53|2041.34|2039.84|2040.9|2039.4|0
1653606900000|2022-05-26 23:15:00|2040.99|2039.49|2040.67|2039.17|2041.34|2039.84|2040.58|2039.08|0
1653607200000|2022-05-26 23:20:00|2040.68|2039.18|2041.12|2039.62|2041.21|2039.71|2040.68|2039.18|0
1653607500000|2022-05-26 23:25:00|2041.16|2039.66|2041.56|2040.06|2041.7|2040.2|2041.12|2039.62|0
1653607800000|2022-05-26 23:30:00|2041.47|2039.97|2041.96|2040.46|2041.96|2040.46|2041.39|2039.89|0
1653608100000|2022-05-26 23:35:00|2041.92|2040.42|2042.23|2040.73|2042.27|2040.77|2041.87|2040.37|0
1653608400000|2022-05-26 23:40:00|2042.36|2040.86|2042.28|2040.78|2042.55|2041.05|2042.15|2040.65|0
1653608700000|2022-05-26 23:45:00|2042.24|2040.74|2042.24|2040.74|2042.77|2041.27|2042.24|2040.74|0
1653609000000|2022-05-26 23:50:00|2042.33|2040.83|2042.22|2040.72|2042.51|2041.01|2041.77|2040.27|0
1653609300000|2022-05-26 23:55:00|2042.18|2040.68|2041.95|2040.45|2042.35|2040.85|2041.91|2040.41|0
1653609600000|2022-05-27 00:00:00|2041.86|2040.36|2042.22|2040.72|2042.89|2041.39|2041.55|2040.05|0
1653609900000|2022-05-27 00:05:00|2042.31|2040.81|2041.86|2040.36|2042.67|2041.17|2041.77|2040.27|0
1653610200000|2022-05-27 00:10:00|2041.77|2040.27|2041.2|2039.7|2041.95|2040.45|2040.93|2039.43|0
1653610500000|2022-05-27 00:15:00|2041.29|2039.79|2043.08|2041.58|2043.51|2042.01|2040.89|2039.39|0
1653610800000|2022-05-27 00:20:00|2043.09|2041.59|2042.15|2040.65|2043.09|2041.59|2042.15|2040.65|0
1653611100000|2022-05-27 00:25:00|2042.16|2040.66|2042.59|2041.09|2042.62|2041.12|2042.12|2040.62|0
1653611400000|2022-05-27 00:30:00|2042.51|2041.01|2042.82|2041.32|2043.52|2042.02|2042.12|2040.62|0
1653611700000|2022-05-27 00:35:00|2042.75|2041.25|2040.7|2039.2|2043.06|2041.56|2040.23|2038.73|0
1653612000000|2022-05-27 00:40:00|2040.62|2039.12|2038.33|2036.83|2040.62|2039.12|2037.86|2036.36|0
1653612300000|2022-05-27 00:45:00|2038.18|2036.68|2037.39|2035.89|2038.8|2037.3|2036.91|2035.41|0
1653612600000|2022-05-27 00:50:00|2037.54|2036.04|2038.8|2037.3|2039.27|2037.77|2037.54|2036.04|0
1653612900000|2022-05-27 00:55:00|2038.88|2037.38|2039.28|2037.78|2039.75|2038.25|2038.88|2037.38|0
1653613200000|2022-05-27 01:00:00|2039.27|2037.77|2039.74|2038.24|2039.75|2038.25|2039.27|2037.77|0
1653613500000|2022-05-27 01:05:00|2039.82|2038.32|2039.74|2038.24|2040.22|2038.72|2039.74|2038.24|0
1653613800000|2022-05-27 01:10:00|2039.66|2038.16|2041|2039.5|2041.15|2039.65|2039.27|2037.77|0
1653614100000|2022-05-27 01:15:00|2041.15|2039.65|2042.09|2040.59|2042.09|2040.59|2040.68|2039.18|0
1653614400000|2022-05-27 01:20:00|2041.94|2040.44|2042.09|2040.59|2042.56|2041.06|2041.62|2040.12|0
1653614700000|2022-05-27 01:25:00|2042.1|2040.6|2041.15|2039.65|2042.1|2040.6|2040.68|2039.18|0
1653615000000|2022-05-27 01:30:00|2041.14|2039.64|2042.09|2040.59|2042.09|2040.59|2040.21|2038.71|0
1653615300000|2022-05-27 01:35:00|2042.17|2040.67|2040.2|2038.7|2042.56|2041.06|2039.26|2037.76|0
1653615600000|2022-05-27 01:40:00|2040.28|2038.78|2040.67|2039.17|2041.14|2039.64|2039.73|2038.23|0
1653615900000|2022-05-27 01:45:00|2030.13|2028.63|2030.14|2028.64|2030.57|2029.07|2029.68|2028.18|0
1653616200000|2022-05-27 01:50:00|2030.56|2029.06|2030.6|2029.1|2031.47|2029.97|2030.18|2028.68|0
1653616500000|2022-05-27 01:55:00|2030.61|2029.11|2030.17|2028.67|2031.04|2029.54|2029.72|2028.22|0
1653616800000|2022-05-27 02:00:00|2041.14|2039.64|2041.61|2040.11|2041.62|2040.12|2040.67|2039.17|0
1653617100000|2022-05-27 02:05:00|2041.62|2040.12|2042.07|2040.57|2043.01|2041.51|2041.6|2040.1|0
1653617400000|2022-05-27 02:10:00|2042.08|2040.58|2041.13|2039.63|2042.08|2040.58|2041.13|2039.63|0
1653617700000|2022-05-27 02:15:00|2041.21|2039.71|2041.13|2039.63|2041.6|2040.1|2040.66|2039.16|0
1653618000000|2022-05-27 02:20:00|2041.14|2039.64|2041.61|2040.11|2041.84|2040.34|2041.13|2039.63|0
1653618300000|2022-05-27 02:25:00|2041.68|2040.18|2041.13|2039.63|2042.07|2040.57|2040.66|2039.16|0
1653618600000|2022-05-27 02:30:00|2041.14|2039.64|2041.13|2039.63|2041.6|2040.1|2040.66|2039.16|0
1653618900000|2022-05-27 02:35:00|2040.97|2039.47|2041.6|2040.1|2042.07|2040.57|2040.43|2038.93|0
1653619200000|2022-05-27 02:40:00|2041.68|2040.18|2040.66|2039.16|2041.84|2040.34|2040.66|2039.16|0
1653619500000|2022-05-27 02:45:00|2040.19|2038.69|2040.66|2039.16|2041.13|2039.63|2040.19|2038.69|0
1653619800000|2022-05-27 02:50:00|2040.65|2039.15|2040.19|2038.69|2040.89|2039.39|2040.19|2038.69|0
1653620100000|2022-05-27 02:55:00|2040.27|2038.77|2040.19|2038.69|2040.66|2039.16|2040.18|2038.68|0
1653620400000|2022-05-27 03:00:00|2029.25|2027.75|2030.12|2028.62|2030.12|2028.62|2029.25|2027.75|0
1653620700000|2022-05-27 03:05:00|2030.11|2028.61|2030.56|2029.06|2030.99|2029.49|2029.69|2028.19|0
1653621000000|2022-05-27 03:10:00|2030.35|2028.85|2030.35|2028.85|2030.57|2029.07|2030.12|2028.62|0
1653621300000|2022-05-27 03:15:00|2041.29|2039.79|2042.07|2040.57|2042.08|2040.58|2041.13|2039.63|0
1653621600000|2022-05-27 03:20:00|2042.08|2040.58|2042.08|2040.58|2042.55|2041.05|2042.07|2040.57|0
1653621900000|2022-05-27 03:25:00|2042.24|2040.74|2043.02|2041.52|2043.02|2041.52|2042.24|2040.74|0
1653622200000|2022-05-27 03:30:00|2043.01|2041.51|2042.46|2040.96|2043.02|2041.52|2042.45|2040.95|0
1653622500000|2022-05-27 03:35:00|2042.45|2040.95|2041.52|2040.02|2042.46|2040.96|2041.52|2040.02|0
1653622800000|2022-05-27 03:40:00|2041.68|2040.18|2041.99|2040.49|2041.99|2040.49|2041.52|2040.02|0
1653623100000|2022-05-27 03:45:00|2041.91|2040.41|2041.99|2040.49|2042.45|2040.95|2041.76|2040.26|0
1653623400000|2022-05-27 03:50:00|2041.83|2040.33|2041.05|2039.55|2041.83|2040.33|2041.04|2039.54|0
1653623700000|2022-05-27 03:55:00|2041.21|2039.71|2041.04|2039.54|2041.52|2040.02|2040.58|2039.08|0
1653624000000|2022-05-27 04:00:00|2040.96|2039.46|2040.81|2039.31|2041.05|2039.55|2040.81|2039.31|0
1653624300000|2022-05-27 04:05:00|2040.89|2039.39|2041.52|2040.02|2041.99|2040.49|2040.89|2039.39|0
1653624600000|2022-05-27 04:10:00|2041.6|2040.1|2041.99|2040.49|2042.46|2040.96|2041.6|2040.1|0
1653624900000|2022-05-27 04:15:00|2042|2040.5|2042.46|2040.96|2042.46|2040.96|2041.99|2040.49|0
1653625200000|2022-05-27 04:20:00|2042.54|2041.04|2041.99|2040.49|2042.93|2041.43|2041.99|2040.49|0
1653625500000|2022-05-27 04:25:00|2042|2040.5|2042.46|2040.96|2042.46|2040.96|2041.99|2040.49|0
1653625800000|2022-05-27 04:30:00|2042.47|2040.97|2042.46|2040.96|2042.94|2041.44|2041.99|2040.49|0
1653626100000|2022-05-27 04:35:00|2042.47|2040.97|2042.46|2040.96|2042.47|2040.97|2042.23|2040.73|0
1653626400000|2022-05-27 04:40:00|2042.47|2040.97|2043.41|2041.91|2043.41|2041.91|2042.46|2040.96|0
1653626700000|2022-05-27 04:45:00|2032.26|2030.76|2032.25|2030.75|2032.27|2030.77|2032.24|2030.74|0
1653627000000|2022-05-27 04:50:00|2032.26|2030.76|2031.8|2030.3|2032.26|2030.76|2031.8|2030.3|0
1653627300000|2022-05-27 04:55:00|2031.81|2030.31|2031.37|2029.87|2031.81|2030.31|2031.37|2029.87|0
1653627600000|2022-05-27 05:00:00|2042.3|2040.8|2041.99|2040.49|2042.46|2040.96|2041.99|2040.49|0
1653627900000|2022-05-27 05:05:00|2041.84|2040.34|2042|2040.5|2042.47|2040.97|2041.52|2040.02|0
1653628200000|2022-05-27 05:10:00|2042.08|2040.58|2042.47|2040.97|2042.94|2041.44|2042.08|2040.58|0
1653628500000|2022-05-27 05:15:00|2042.48|2040.98|2042.47|2040.97|2042.95|2041.45|2042.47|2040.97|0
1653628800000|2022-05-27 05:20:00|2042.39|2040.89|2041.07|2039.57|2042.47|2040.97|2041.06|2039.56|0
1653629100000|2022-05-27 05:25:00|2041.06|2039.56|2041.46|2039.96|2041.54|2040.04|2040.99|2039.49|0
1653629400000|2022-05-27 05:30:00|2030.46|2028.96|2029.6|2028.1|2030.47|2028.97|2029.6|2028.1|0
1653629700000|2022-05-27 05:35:00|2029.61|2028.11|2029.59|2028.09|2030.04|2028.54|2029.58|2028.08|0
1653630000000|2022-05-27 05:40:00|2029.6|2028.1|2029.16|2027.66|2029.6|2028.1|2028.72|2027.22|0
1653630300000|2022-05-27 05:45:00|2040.04|2038.54|2040.03|2038.53|2040.05|2038.55|2039.56|2038.06|0
1653630600000|2022-05-27 05:50:00|2039.87|2038.37|2039.01|2037.51|2039.96|2038.46|2039.01|2037.51|0
1653630900000|2022-05-27 05:55:00|2039.17|2037.67|2039.96|2038.46|2039.97|2038.47|2038.54|2037.04|0
1653631200000|2022-05-27 06:00:00|2039.95|2038.45|2039.4|2037.9|2039.95|2038.45|2038.46|2036.96|0
1653631500000|2022-05-27 06:05:00|2039.24|2037.74|2037.43|2035.93|2039.4|2037.9|2036.95|2035.45|0
1653631800000|2022-05-27 06:10:00|2037.58|2036.08|2038.34|2036.84|2039.27|2037.77|2037.43|2035.93|0
1653632100000|2022-05-27 06:15:00|2038.5|2037|2038.8|2037.3|2039.75|2038.25|2038.5|2037|0
1653632400000|2022-05-27 06:20:00|2039.27|2037.77|2039.05|2037.55|2039.56|2038.06|2038.58|2037.08|0
1653632700000|2022-05-27 06:25:00|2039.04|2037.54|2039.89|2038.39|2039.89|2038.39|2038.11|2036.61|0
1653633000000|2022-05-27 06:30:00|2039.73|2038.23|2021.86|2020.46|2039.89|2038.39|2021.86|2020.46|91
1653633300000|2022-05-27 06:35:00|2021.73|2020.33|2020.86|2019.46|2021.86|2020.46|2020.61|2019.21|82
1653633600000|2022-05-27 06:40:00|2020.73|2019.33|2021.11|2019.71|2022.36|2020.96|2020.61|2019.21|36
1653633900000|2022-05-27 06:45:00|2021.23|2019.83|2022.11|2020.71|2022.98|2021.58|2021.23|2019.83|37
1653634200000|2022-05-27 06:50:00|2022.23|2020.83|2022.48|2021.08|2023.11|2021.71|2021.73|2020.33|137
1653634500000|2022-05-27 06:55:00|2022.41|2020.91|2026.22|2024.72|2026.68|2025.18|2022.41|2020.91|0
1653634800000|2022-05-27 07:00:00|2026.07|2024.57|2021.91|2021.41|2027.66|2027.16|2016.78|2016.28|7419
1653635100000|2022-05-27 07:05:00|2022.16|2021.66|2023.16|2022.66|2026.91|2026.41|2021.91|2021.41|3212
1653635400000|2022-05-27 07:10:00|2023.03|2022.53|2019.53|2019.03|2024.53|2024.03|2017.41|2016.91|3851
1653635700000|2022-05-27 07:15:00|2019.66|2019.16|2018.28|2017.78|2022.53|2022.03|2017.78|2017.28|2244
1653636000000|2022-05-27 07:20:00|2018.16|2017.66|2017.41|2016.91|2021.41|2020.91|2016.91|2016.41|2474
1653636300000|2022-05-27 07:25:00|2017.16|2016.66|2019.66|2019.16|2020.66|2020.16|2016.91|2016.41|1870
1653636600000|2022-05-27 07:30:00|2019.41|2018.91|2021.53|2021.03|2022.41|2021.91|2019.16|2018.66|1179
1653636900000|2022-05-27 07:35:00|2021.66|2021.16|2024.16|2023.66|2024.53|2024.03|2021.41|2020.91|1106
1653637200000|2022-05-27 07:40:00|2024.28|2023.78|2022.03|2021.53|2024.66|2024.16|2021.16|2020.66|1283
1653637500000|2022-05-27 07:45:00|2021.91|2021.41|2020.41|2019.91|2022.16|2021.66|2018.91|2018.41|1251
1653637800000|2022-05-27 07:50:00|2020.28|2019.78|2023.66|2023.16|2024.41|2023.91|2019.78|2019.28|872
1653638100000|2022-05-27 07:55:00|2023.78|2023.28|2023.16|2022.66|2024.53|2024.03|2023.16|2022.66|701
1653638400000|2022-05-27 08:00:00|2023.28|2022.78|2023.16|2022.66|2023.78|2023.28|2021.66|2021.16|1129
1653638700000|2022-05-27 08:05:00|2022.91|2022.41|2024.91|2024.41|2026.66|2026.16|2022.66|2022.16|1395
1653639000000|2022-05-27 08:10:00|2025.03|2024.53|2024.53|2024.03|2025.16|2024.66|2023.91|2023.41|803
1653639300000|2022-05-27 08:15:00|2024.66|2024.16|2025.78|2025.28|2025.91|2025.41|2023.91|2023.41|771
1653639600000|2022-05-27 08:20:00|2025.91|2025.41|2027.28|2026.78|2027.53|2027.03|2025.91|2025.41|594
1653639900000|2022-05-27 08:25:00|2027.41|2026.91|2027.28|2026.78|2029.53|2029.03|2026.41|2025.91|1346
1653640200000|2022-05-27 08:30:00|2027.41|2026.91|2028.66|2028.16|2030.41|2029.91|2027.41|2026.91|1024
1653640500000|2022-05-27 08:35:00|2028.91|2028.41|2027.03|2026.53|2030.03|2029.53|2026.91|2026.41|588
1653640800000|2022-05-27 08:40:00|2027.16|2026.66|2027.16|2026.66|2027.91|2027.41|2026.66|2026.16|444
1653641100000|2022-05-27 08:45:00|2027.28|2026.78|2027.16|2026.66|2028.53|2028.03|2026.41|2025.91|675
1653641400000|2022-05-27 08:50:00|2027.28|2026.78|2027.91|2027.41|2028.16|2027.66|2026.41|2025.91|375
1653641700000|2022-05-27 08:55:00|2028.16|2027.66|2028.41|2027.91|2029.16|2028.66|2027.91|2027.41|705
1653642000000|2022-05-27 09:00:00|2028.53|2028.03|2026.91|2026.41|2028.66|2028.16|2026.91|2026.41|896
1653642300000|2022-05-27 09:05:00|2026.66|2026.16|2026.41|2025.91|2028.41|2027.91|2026.41|2025.91|806
1653642600000|2022-05-27 09:10:00|2026.66|2026.16|2025.41|2024.91|2026.91|2026.41|2025.41|2024.91|737
1653642900000|2022-05-27 09:15:00|2025.66|2025.16|2026.71|2026.21|2027.16|2026.66|2025.41|2024.91|585
1653643200000|2022-05-27 09:20:00|2026.58|2026.08|2027.71|2027.21|2028.21|2027.71|2026.21|2025.71|698
1653643500000|2022-05-27 09:25:00|2027.58|2027.08|2028.71|2028.21|2029.21|2028.71|2027.46|2026.96|541
1653643800000|2022-05-27 09:30:00|2028.83|2028.33|2029.46|2028.96|2029.46|2028.96|2027.71|2027.21|631
1653644100000|2022-05-27 09:35:00|2029.21|2028.71|2028.71|2028.21|2029.46|2028.96|2028.21|2027.71|448
1653644400000|2022-05-27 09:40:00|2028.58|2028.08|2029.33|2028.83|2030.21|2029.71|2028.58|2028.08|660
1653644700000|2022-05-27 09:45:00|2029.46|2028.96|2030.46|2029.96|2030.46|2029.96|2028.96|2028.46|530
1653645000000|2022-05-27 09:50:00|2030.71|2030.21|2030.71|2030.21|2030.96|2030.46|2029.71|2029.21|737
1653645300000|2022-05-27 09:55:00|2030.83|2030.33|2030.21|2029.71|2031.21|2030.71|2029.71|2029.21|678
1653645600000|2022-05-27 10:00:00|2029.96|2029.46|2031.08|2030.58|2031.08|2030.58|2029.33|2028.83|775
1653645900000|2022-05-27 10:05:00|2030.96|2030.46|2029.96|2029.46|2031.21|2030.71|2029.96|2029.46|456
1653646200000|2022-05-27 10:10:00|2030.21|2029.71|2030.96|2030.46|2031.21|2030.71|2029.96|2029.46|619
1653646500000|2022-05-27 10:15:00|2031.21|2030.71|2031.71|2031.21|2032.46|2031.96|2030.71|2030.21|475
1653646800000|2022-05-27 10:20:00|2031.58|2031.08|2031.71|2031.21|2031.96|2031.46|2030.71|2030.21|465
1653647100000|2022-05-27 10:25:00|2031.46|2030.96|2031.96|2031.46|2032.46|2031.96|2031.46|2030.96|479
1653647400000|2022-05-27 10:30:00|2031.71|2031.21|2031.83|2031.33|2032.71|2032.21|2031.21|2030.71|337
1653647700000|2022-05-27 10:35:00|2031.71|2031.21|2030.96|2030.46|2032.46|2031.96|2030.71|2030.21|351
1653648000000|2022-05-27 10:40:00|2031.21|2030.71|2031.96|2031.46|2032.08|2031.58|2031.08|2030.58|297
1653648300000|2022-05-27 10:45:00|2032.08|2031.58|2032.46|2031.96|2032.71|2032.21|2031.96|2031.46|228
1653648600000|2022-05-27 10:50:00|2032.21|2031.71|2034.46|2033.96|2034.46|2033.96|2032.21|2031.71|493
1653648900000|2022-05-27 10:55:00|2034.58|2034.08|2034.58|2034.08|2034.96|2034.46|2033.21|2032.71|526
1653649200000|2022-05-27 11:00:00|2034.46|2033.96|2035.21|2034.71|2035.71|2035.21|2033.96|2033.46|514
1653649500000|2022-05-27 11:05:00|2035.46|2034.96|2034.71|2034.21|2035.46|2034.96|2033.96|2033.46|663
1653649800000|2022-05-27 11:10:00|2034.46|2033.96|2036.71|2036.21|2036.71|2036.21|2034.46|2033.96|376
1653650100000|2022-05-27 11:15:00|2036.58|2036.08|2036.21|2035.71|2036.83|2036.33|2035.71|2035.21|585
1653650400000|2022-05-27 11:20:00|2036.46|2035.96|2035.46|2034.96|2036.71|2036.21|2034.96|2034.46|469
1653650700000|2022-05-27 11:25:00|2035.58|2035.08|2035.21|2034.71|2035.96|2035.46|2035.21|2034.71|324
1653651000000|2022-05-27 11:30:00|2035.33|2034.83|2034.21|2033.71|2035.33|2034.83|2034.21|2033.71|483
1653651300000|2022-05-27 11:35:00|2034.33|2033.83|2033.83|2033.33|2034.46|2033.96|2033.71|2033.21|355
1653651600000|2022-05-27 11:40:00|2034.15|2033.65|2035.4|2034.9|2035.65|2035.15|2034.15|2033.65|486
1653651900000|2022-05-27 11:45:00|2035.28|2034.78|2035.03|2034.53|2035.9|2035.4|2034.28|2033.78|512
1653652200000|2022-05-27 11:50:00|2034.78|2034.28|2032.28|2031.78|2034.78|2034.28|2032.15|2031.65|573
1653652500000|2022-05-27 11:55:00|2032.4|2031.9|2034.28|2033.78|2034.53|2034.03|2031.9|2031.4|501
1653652800000|2022-05-27 12:00:00|2034.03|2033.53|2035.78|2035.28|2035.78|2035.28|2033.53|2033.03|393
1653653100000|2022-05-27 12:05:00|2035.53|2035.03|2035.53|2035.03|2036.28|2035.78|2035.15|2034.65|372
1653653400000|2022-05-27 12:10:00|2035.65|2035.15|2035.53|2035.03|2036.53|2036.03|2035.28|2034.78|542
1653653700000|2022-05-27 12:15:00|2035.28|2034.78|2035.28|2034.78|2035.78|2035.28|2034.78|2034.28|381
1653654000000|2022-05-27 12:20:00|2035.53|2035.03|2035.78|2035.28|2035.9|2035.4|2035.03|2034.53|278
1653654300000|2022-05-27 12:25:00|2035.53|2035.03|2036.15|2035.65|2036.28|2035.78|2034.9|2034.4|1616
1653654600000|2022-05-27 12:30:00|2036.28|2035.78|2039.53|2039.03|2039.78|2039.28|2035.03|2034.53|1196
1653654900000|2022-05-27 12:35:00|2039.65|2039.15|2041.28|2040.78|2041.28|2040.78|2039.53|2039.03|944
1653655200000|2022-05-27 12:40:00|2041.03|2040.53|2040.78|2040.28|2041.03|2040.53|2040.03|2039.53|486
1653655500000|2022-05-27 12:45:00|2040.9|2040.4|2042.78|2042.28|2043.28|2042.78|2040.9|2040.4|1045
1653655800000|2022-05-27 12:50:00|2042.9|2042.4|2041.65|2041.15|2043.28|2042.78|2041.53|2041.03|786
1653656100000|2022-05-27 12:55:00|2041.53|2041.03|2040.28|2039.78|2041.78|2041.28|2040.03|2039.53|681
1653656400000|2022-05-27 13:00:00|2040.15|2039.65|2042.03|2041.53|2042.15|2041.65|2040.15|2039.65|668
1653656700000|2022-05-27 13:05:00|2042.28|2041.78|2042.03|2041.53|2042.78|2042.28|2041.28|2040.78|586
1653657000000|2022-05-27 13:10:00|2041.78|2041.28|2041.9|2041.4|2042.28|2041.78|2041.03|2040.53|521
1653657300000|2022-05-27 13:15:00|2042.03|2041.53|2041.65|2041.15|2042.78|2042.28|2041.53|2041.03|464
1653657600000|2022-05-27 13:20:00|2041.53|2041.03|2041.78|2041.28|2042.28|2041.78|2041.28|2040.78|492
1653657900000|2022-05-27 13:25:00|2041.9|2041.4|2043.28|2042.78|2043.78|2043.28|2041.9|2041.4|582
1653658200000|2022-05-27 13:30:00|2043.4|2042.9|2044.4|2043.9|2045.28|2044.78|2042.03|2041.53|1240
1653658500000|2022-05-27 13:35:00|2044.53|2044.03|2044.78|2044.28|2046.28|2045.78|2044.03|2043.53|1792
1653658800000|2022-05-27 13:40:00|2045.03|2044.53|2043.78|2043.28|2046.78|2046.28|2043.28|2042.78|1202
1653659100000|2022-05-27 13:45:00|2043.9|2043.4|2046.28|2045.78|2047.28|2046.78|2043.53|2043.03|984
1653659400000|2022-05-27 13:50:00|2046.53|2046.03|2047.28|2046.78|2048.15|2047.65|2045.28|2044.78|1272
1653659700000|2022-05-27 13:55:00|2047.15|2046.65|2049.15|2048.65|2049.53|2049.03|2047.03|2046.53|1516
1653660000000|2022-05-27 14:00:00|2049.28|2048.78|2049.28|2048.78|2049.53|2049.03|2046.78|2046.28|1229
1653660300000|2022-05-27 14:05:00|2049.15|2048.65|2047.03|2046.53|2049.15|2048.65|2045.78|2045.28|1089
1653660600000|2022-05-27 14:10:00|2046.88|2046.38|2048.63|2048.13|2048.63|2048.13|2046.38|2045.88|1070
1653660900000|2022-05-27 14:15:00|2048.5|2048|2049.88|2049.38|2050.25|2049.75|2048.25|2047.75|1069
1653661200000|2022-05-27 14:20:00|2050|2049.5|2054.13|2053.63|2054.13|2053.63|2050|2049.5|1397
1653661500000|2022-05-27 14:25:00|2054.38|2053.88|2054.38|2053.88|2054.75|2054.25|2053.13|2052.63|1641
1653661800000|2022-05-27 14:30:00|2054.63|2054.13|2056|2055.5|2056.63|2056.13|2054.13|2053.63|1209
1653662100000|2022-05-27 14:35:00|2056.13|2055.63|2057.25|2056.75|2057.63|2057.13|2055.63|2055.13|1109
1653662400000|2022-05-27 14:40:00|2057.13|2056.63|2055.38|2054.88|2057.38|2056.88|2054.88|2054.38|1172
1653662700000|2022-05-27 14:45:00|2055.63|2055.13|2054.88|2054.38|2055.63|2055.13|2052.75|2052.25|1027
1653663000000|2022-05-27 14:50:00|2054.75|2054.25|2053.38|2052.88|2055.88|2055.38|2052.88|2052.38|960
1653663300000|2022-05-27 14:55:00|2053.13|2052.63|2050.63|2050.13|2053.63|2053.13|2050.38|2049.88|1173
1653663600000|2022-05-27 15:00:00|2050.88|2050.38|2051.13|2050.63|2051.88|2051.38|2049.25|2048.75|1810
1653663900000|2022-05-27 15:05:00|2050.88|2050.38|2051.88|2051.38|2052.88|2052.38|2050.38|2049.88|1328
1653664200000|2022-05-27 15:10:00|2051.63|2051.13|2051.38|2050.88|2052.13|2051.63|2050.88|2050.38|1450
1653664500000|2022-05-27 15:15:00|2051.25|2050.75|2053.88|2053.38|2054.13|2053.63|2050.63|2050.13|2072
1653664800000|2022-05-27 15:20:00|2054.13|2053.63|2055.86|2054.36|2056.13|2055.63|2052.63|2052.13|3845
1653665100000|2022-05-27 15:25:00|2055.87|2054.37|2057.94|2056.44|2058.44|2056.94|2054.73|2053.23|2147
1653665400000|2022-05-27 15:30:00|2058.46|2056.96|2056.83|2055.43|2058.47|2056.97|2055.08|2053.68|323
1653665700000|2022-05-27 15:35:00|2056.7|2055.3|2056.95|2055.55|2056.95|2055.55|2054.95|2053.55|68
1653666000000|2022-05-27 15:40:00|2057.2|2055.8|2058.7|2057.3|2059.2|2057.8|2057.2|2055.8|940
1653666300000|2022-05-27 15:45:00|2058.83|2057.43|2058.95|2057.55|2059.08|2057.68|2058.83|2057.43|1
1653666600000|2022-05-27 15:50:00|2059.2|2057.8|2060.83|2059.43|2060.95|2059.55|2059.2|2057.8|5
1653666900000|2022-05-27 15:55:00|2060.7|2059.3|2062.01|2060.51|2063.08|2061.68|2060.7|2059.3|21
1653667200000|2022-05-27 16:00:00|2062.02|2060.52|2062.01|2060.51|2062.59|2061.09|2062.01|2060.51|0
1653667500000|2022-05-27 16:05:00|2062.02|2060.52|2061.3|2059.8|2062.02|2060.52|2060.76|2059.26|0
1653667800000|2022-05-27 16:10:00|2061.31|2059.81|2060.3|2058.8|2061.35|2059.85|2060.27|2058.77|0
1653668100000|2022-05-27 16:15:00|2060.29|2058.79|2058.16|2056.66|2060.3|2058.8|2057.59|2056.09|0
1653668400000|2022-05-27 16:20:00|2058.42|2056.92|2057.02|2055.52|2058.69|2057.19|2057.02|2055.52|0
1653668700000|2022-05-27 16:25:00|2057.03|2055.53|2058.13|2056.63|2058.14|2056.64|2057.01|2055.51|0
1653669000000|2022-05-27 16:30:00|2058.12|2056.62|2057.56|2056.06|2058.66|2057.16|2057.55|2056.05|0
1653669300000|2022-05-27 16:35:00|2057.57|2056.07|2058.05|2056.55|2058.07|2056.57|2056.93|2055.43|0
1653669600000|2022-05-27 16:40:00|2058.04|2056.54|2058.08|2056.58|2058.09|2056.59|2057.51|2056.01|0
1653669900000|2022-05-27 16:45:00|2058.07|2056.57|2056.94|2055.44|2058.08|2056.58|2056.94|2055.44|0
1653670200000|2022-05-27 16:50:00|2056.95|2055.45|2058.05|2056.55|2058.07|2056.57|2056.4|2054.9|0
1653670500000|2022-05-27 16:55:00|2058.06|2056.56|2058.08|2056.58|2058.63|2057.13|2057.54|2056.04|0
1653670800000|2022-05-27 17:00:00|2058.09|2056.59|2058.12|2056.62|2058.13|2056.63|2057.28|2055.78|0
1653671100000|2022-05-27 17:05:00|2058.11|2056.61|2058.69|2057.19|2058.7|2057.2|2057.58|2056.08|0
1653671400000|2022-05-27 17:10:00|2058.7|2057.2|2058.65|2057.15|2059.22|2057.72|2058.1|2056.6|0
1653671700000|2022-05-27 17:15:00|2058.14|2056.64|2058.67|2057.17|2058.68|2057.18|2058.1|2056.6|0
1653672000000|2022-05-27 17:20:00|2058.66|2057.16|2058.1|2056.6|2058.68|2057.18|2057.55|2056.05|0
1653672300000|2022-05-27 17:25:00|2058.11|2056.61|2058.1|2056.6|2058.12|2056.62|2057.03|2055.53|0
1653672600000|2022-05-27 17:30:00|2058.11|2056.61|2057.04|2055.54|2058.67|2057.17|2057.03|2055.53|0
1653672900000|2022-05-27 17:35:00|2057.03|2055.53|2056.49|2054.99|2057.59|2056.09|2056.48|2054.98|0
1653673200000|2022-05-27 17:40:00|2056.48|2054.98|2055.95|2054.45|2056.5|2055|2055.42|2053.92|0
1653673500000|2022-05-27 17:45:00|2055.96|2054.46|2055.46|2053.96|2055.99|2054.49|2054.42|2052.92|0
1653673800000|2022-05-27 17:50:00|2055.45|2053.95|2056.01|2054.51|2056.02|2054.52|2055.45|2053.95|0
1653674100000|2022-05-27 17:55:00|2056.02|2054.52|2056.42|2054.92|2056.42|2054.92|2055.35|2053.85|0
1653674400000|2022-05-27 18:00:00|2056.41|2054.91|2056.41|2054.91|2056.96|2055.46|2055.85|2054.35|0
1653674700000|2022-05-27 18:05:00|2056.67|2055.17|2056.97|2055.47|2056.97|2055.47|2055.83|2054.33|0
1653675000000|2022-05-27 18:10:00|2056.98|2055.48|2056.44|2054.94|2056.99|2055.49|2056.42|2054.92|0
1653675300000|2022-05-27 18:15:00|2056.45|2054.95|2056.51|2055.01|2057.02|2055.52|2055.94|2054.44|0
1653675600000|2022-05-27 18:20:00|2056.5|2055|2056.55|2055.05|2057.06|2055.56|2056.48|2054.98|0
1653675900000|2022-05-27 18:25:00|2056.54|2055.04|2056|2054.5|2056.55|2055.05|2055.99|2054.49|0
1653676200000|2022-05-27 18:30:00|2056.01|2054.51|2056.04|2054.54|2056.56|2055.06|2055.49|2053.99|0
1653676500000|2022-05-27 18:35:00|2056.03|2054.53|2056.02|2054.52|2057.13|2055.63|2055.48|2053.98|0
1653676800000|2022-05-27 18:40:00|2056.03|2054.53|2056.58|2055.08|2056.6|2055.1|2055.46|2053.96|0
1653677100000|2022-05-27 18:45:00|2056.59|2055.09|2057.12|2055.62|2057.13|2055.63|2056.56|2055.06|0
1653677400000|2022-05-27 18:50:00|2057.1|2055.6|2057.12|2055.62|2057.68|2056.18|2056.57|2055.07|0
1653677700000|2022-05-27 18:55:00|2057.13|2055.63|2057.7|2056.2|2058.23|2056.73|2057.12|2055.62|0
1653678000000|2022-05-27 19:00:00|2057.69|2056.19|2058.8|2057.3|2058.8|2057.3|2057.15|2055.65|0
1653678300000|2022-05-27 19:05:00|2058.79|2057.29|2060.99|2059.49|2061|2059.5|2058.79|2057.29|0
1653678600000|2022-05-27 19:10:00|2061|2059.5|2060.42|2058.92|2061|2059.5|2059.9|2058.4|0
1653678900000|2022-05-27 19:15:00|2060.94|2059.44|2060.39|2058.89|2060.95|2059.45|2059.82|2058.32|0
1653679200000|2022-05-27 19:20:00|2060.4|2058.9|2060.98|2059.48|2060.98|2059.48|2059.85|2058.35|0
1653679500000|2022-05-27 19:25:00|2060.97|2059.47|2060.99|2059.49|2061.53|2060.03|2060.97|2059.47|0
1653679800000|2022-05-27 19:30:00|2061|2059.5|2059.92|2058.42|2061.56|2060.06|2059.92|2058.42|0
1653680100000|2022-05-27 19:35:00|2059.91|2058.41|2059.34|2057.84|2059.92|2058.42|2058.76|2057.26|0
1653680400000|2022-05-27 19:40:00|2059.33|2057.83|2061|2059.5|2061|2059.5|2059.3|2057.8|0
1653680700000|2022-05-27 19:45:00|2061.01|2059.51|2059.86|2058.36|2061.01|2059.51|2059.28|2057.78|0
1653681000000|2022-05-27 19:50:00|2059.89|2058.39|2060.89|2059.39|2061.42|2059.92|2058.76|2057.26|0
1653681300000|2022-05-27 19:55:00|2060.88|2059.38|2061.93|2060.43|2062.06|2060.56|2057.91|2056.41|0
1653681600000|2022-05-27 20:00:00|2061.92|2060.42|2061.78|2060.28|2062.62|2061.12|2060.86|2059.36|0
1653681900000|2022-05-27 20:05:00|2061.7|2060.2|2063.15|2061.65|2063.42|2061.92|2061.43|2059.93|0
1653682200000|2022-05-27 20:10:00|2063.06|2061.56|2063.42|2061.92|2063.99|2062.49|2062.97|2061.47|0
1653682500000|2022-05-27 20:15:00|2063.5|2062|2063.66|2062.16|2064.61|2063.11|2063.4|2061.9|0
1653682800000|2022-05-27 20:20:00|2063.71|2062.21|2064.23|2062.73|2064.4|2062.9|2063.58|2062.08|0
1653683100000|2022-05-27 20:25:00|2064.31|2062.81|2065.42|2063.92|2065.5|2064|2064.23|2062.73|0
1653683400000|2022-05-27 20:30:00|2065.41|2063.91|2065.83|2064.33|2065.83|2064.33|2065.11|2063.61|0
1653683700000|2022-05-27 20:35:00|2065.91|2064.41|2065.9|2064.4|2066.3|2064.8|2065.69|2064.19|0
1653684000000|2022-05-27 20:40:00|2065.86|2064.36|2065.9|2064.4|2065.9|2064.4|2065.38|2063.88|0
1653684300000|2022-05-27 20:45:00|2065.82|2064.32|2065.64|2064.14|2065.99|2064.49|2065.64|2064.14|0
1653684600000|2022-05-27 20:50:00|2065.73|2064.23|2066.07|2064.57|2066.38|2064.88|2065.64|2064.14|0
1653684900000|2022-05-27 20:55:00|2066.11|2064.61|2066.25|2064.75|2066.38|2064.88|2066.02|2064.52|0
1653685200000|2022-05-27 21:00:00|2066.18|2064.68|2066.18|2064.68|2066.18|2064.68|2066.18|2064.68|0
1653861600000|2022-05-29 22:00:00|2069.39|2067.89|2067.3|2065.8|2069.39|2067.89|2067.3|2065.8|0
1653861900000|2022-05-29 22:05:00|2067.26|2065.76|2066.35|2064.85|2067.26|2065.76|2065.1|2063.6|0
1653862200000|2022-05-29 22:10:00|2066.34|2064.84|2065.6|2064.1|2066.35|2064.85|2065.46|2063.96|0
1653862500000|2022-05-29 22:15:00|2065.59|2064.09|2066.63|2065.13|2067.16|2065.66|2065.33|2063.83|0
1653862800000|2022-05-29 22:20:00|2066.64|2065.14|2066.37|2064.87|2067.08|2065.58|2065.66|2064.16|0
1653863100000|2022-05-29 22:25:00|2066.45|2064.95|2065.9|2064.4|2066.63|2065.13|2065.61|2064.11|0
1653863400000|2022-05-29 22:30:00|2065.89|2064.39|2066.3|2064.8|2066.74|2065.24|2065.77|2064.27|0
1653863700000|2022-05-29 22:35:00|2066.29|2064.79|2066.56|2065.06|2066.65|2065.15|2065.81|2064.31|0
1653864000000|2022-05-29 22:40:00|2066.61|2065.11|2067.32|2065.82|2067.36|2065.86|2066.56|2065.06|0
1653864300000|2022-05-29 22:45:00|2067.31|2065.81|2067.18|2065.68|2067.67|2066.17|2066.74|2065.24|0
1653864600000|2022-05-29 22:50:00|2067.14|2065.64|2067.01|2065.51|2067.54|2066.04|2067.01|2065.51|0
1653864900000|2022-05-29 22:55:00|2067|2065.5|2067.22|2065.72|2067.22|2065.72|2066.46|2064.96|0
1653865200000|2022-05-29 23:00:00|2067.26|2065.76|2067.22|2065.72|2067.44|2065.94|2066.82|2065.32|0
1653865500000|2022-05-29 23:05:00|2067.26|2065.76|2067.57|2066.07|2067.75|2066.25|2067.26|2065.76|0
1653865800000|2022-05-29 23:10:00|2067.53|2066.03|2068.77|2067.27|2068.77|2067.27|2067.53|2066.03|0
1653866100000|2022-05-29 23:15:00|2068.73|2067.23|2068.59|2067.09|2069.17|2067.67|2068.42|2066.92|0
1653866400000|2022-05-29 23:20:00|2068.6|2067.1|2068.73|2067.23|2069.08|2067.58|2068.42|2066.92|0
1653866700000|2022-05-29 23:25:00|2068.77|2067.27|2068.76|2067.26|2069.2|2067.7|2068.42|2066.92|0
1653867000000|2022-05-29 23:30:00|2068.8|2067.3|2069.86|2068.36|2069.91|2068.41|2068.8|2067.3|0
1653867300000|2022-05-29 23:35:00|2069.82|2068.32|2070.08|2068.58|2070.26|2068.76|2069.46|2067.96|0
1653867600000|2022-05-29 23:40:00|2070.09|2068.59|2069.73|2068.23|2070.75|2069.25|2069.51|2068.01|0
1653867900000|2022-05-29 23:45:00|2069.74|2068.24|2068.89|2067.39|2069.82|2068.32|2068.8|2067.3|0
1653868200000|2022-05-29 23:50:00|2068.85|2067.35|2068.63|2067.13|2068.98|2067.48|2068.45|2066.95|0
1653868500000|2022-05-29 23:55:00|2068.62|2067.12|2067.87|2066.37|2068.8|2067.3|2067.7|2066.2|0
1653868800000|2022-05-30 00:00:00|2067.79|2066.29|2067.08|2065.58|2068.05|2066.55|2066.77|2065.27|0
1653869100000|2022-05-30 00:05:00|2067.17|2065.67|2066.5|2065|2067.61|2066.11|2066.15|2064.65|0
1653869400000|2022-05-30 00:10:00|2066.41|2064.91|2067.65|2066.15|2067.7|2066.2|2066.33|2064.83|0
1653869700000|2022-05-30 00:15:00|2067.61|2066.11|2064.17|2062.67|2067.87|2066.37|2063.73|2062.23|0
1653870000000|2022-05-30 00:20:00|2063.96|2062.46|2065.87|2064.37|2066.28|2064.78|2063.96|2062.46|0
1653870300000|2022-05-30 00:25:00|2065.86|2064.36|2067.12|2065.62|2067.56|2066.06|2065.85|2064.35|0
1653870600000|2022-05-30 00:30:00|2067.13|2065.63|2064.54|2063.04|2067.13|2065.63|2064.54|2063.04|0
1653870900000|2022-05-30 00:35:00|2064.12|2062.62|2064.14|2062.64|2065.85|2064.35|2063.68|2062.18|0
1653871200000|2022-05-30 00:40:00|2064.13|2062.63|2065.43|2063.93|2065.86|2064.36|2064.13|2062.63|0
1653871500000|2022-05-30 00:45:00|2065.85|2064.35|2066.71|2065.21|2067.59|2066.09|2065.85|2064.35|0
1653871800000|2022-05-30 00:50:00|2066.72|2065.22|2068|2066.5|2068|2066.5|2066.7|2065.2|0
1653872100000|2022-05-30 00:55:00|2067.79|2066.29|2067.14|2065.64|2067.79|2066.29|2066.7|2065.2|0
1653872400000|2022-05-30 01:00:00|2067.13|2065.63|2067.58|2066.08|2067.58|2066.08|2066.7|2065.2|0
1653872700000|2022-05-30 01:05:00|2067.57|2066.07|2066.72|2065.22|2067.57|2066.07|2065.4|2063.9|0
1653873000000|2022-05-30 01:10:00|2066.71|2065.21|2067.38|2065.88|2067.61|2066.11|2066.7|2065.2|0
1653873300000|2022-05-30 01:15:00|2067.59|2066.09|2067.81|2066.31|2068.02|2066.52|2067.38|2065.88|0
1653873600000|2022-05-30 01:20:00|2067.8|2066.3|2067.16|2065.66|2068.24|2066.74|2067.15|2065.65|0
1653873900000|2022-05-30 01:25:00|2067.17|2065.67|2067.54|2066.04|2067.55|2066.05|2066.73|2065.23|0
1653874200000|2022-05-30 01:30:00|2067.55|2066.05|2067.12|2065.62|2067.99|2066.49|2066.68|2065.18|0
1653874500000|2022-05-30 01:35:00|2067.13|2065.63|2068.4|2066.9|2068.41|2066.91|2067.13|2065.63|0
1653874800000|2022-05-30 01:40:00|2068.41|2066.91|2068.85|2067.35|2069.28|2067.78|2068.41|2066.91|0
1653875100000|2022-05-30 01:45:00|2068.84|2067.34|2067.97|2066.47|2069.27|2067.77|2067.96|2066.46|0
1653875400000|2022-05-30 01:50:00|2067.98|2066.48|2067.55|2066.05|2067.98|2066.48|2067.54|2066.04|0
1653875700000|2022-05-30 01:55:00|2067.54|2066.04|2067.11|2065.61|2067.55|2066.05|2066.67|2065.17|0
1653876000000|2022-05-30 02:00:00|2067.1|2065.6|2066.67|2065.17|2067.53|2066.03|2066.66|2065.16|0
1653876300000|2022-05-30 02:05:00|2066.68|2065.18|2067.1|2065.6|2067.32|2065.82|2066.66|2065.16|0
1653876600000|2022-05-30 02:10:00|2067.09|2065.59|2067.54|2066.04|2067.54|2066.04|2067.09|2065.59|0
1653876900000|2022-05-30 02:15:00|2067.75|2066.25|2069.29|2067.79|2069.31|2067.81|2067.55|2066.05|0
1653877200000|2022-05-30 02:20:00|2069.3|2067.8|2070.17|2068.67|2070.62|2069.12|2069.29|2067.79|0
1653877500000|2022-05-30 02:25:00|2069.96|2068.46|2069.74|2068.24|2071.04|2069.54|2069.73|2068.23|0
1653877800000|2022-05-30 02:30:00|2069.75|2068.25|2068.9|2067.4|2069.75|2068.25|2068.9|2067.4|0
1653878100000|2022-05-30 02:35:00|2069.32|2067.82|2070.22|2068.72|2070.63|2069.13|2069.31|2067.81|0
1653878400000|2022-05-30 02:40:00|2069.8|2068.3|2070.23|2068.73|2070.23|2068.73|2069.35|2067.85|0
1653878700000|2022-05-30 02:45:00|2070.22|2068.72|2069.35|2067.85|2070.24|2068.74|2069.35|2067.85|0
1653879000000|2022-05-30 02:50:00|2069.36|2067.86|2069.35|2067.85|2069.8|2068.3|2069.33|2067.83|0
1653879300000|2022-05-30 02:55:00|2069.33|2067.83|2069.34|2067.84|2069.77|2068.27|2068.9|2067.4|0
1653879600000|2022-05-30 03:00:00|2068.92|2067.42|2069.78|2068.28|2069.78|2068.28|2068.91|2067.41|0
1653879900000|2022-05-30 03:05:00|2069.77|2068.27|2069.12|2067.62|2069.78|2068.28|2068.9|2067.4|0
1653880200000|2022-05-30 03:10:00|2068.91|2067.41|2069.1|2067.6|2069.32|2067.82|2068.45|2066.95|0
1653880500000|2022-05-30 03:15:00|2069.31|2067.81|2068.89|2067.39|2069.33|2067.83|2068.47|2066.97|0
1653880800000|2022-05-30 03:20:00|2068.47|2066.97|2068.9|2067.4|2068.91|2067.41|2068.47|2066.97|0
1653881100000|2022-05-30 03:25:00|2068.89|2067.39|2068.47|2066.97|2069.33|2067.83|2068.46|2066.96|0
1653881400000|2022-05-30 03:30:00|2068.46|2066.96|2068.03|2066.53|2068.69|2067.19|2067.61|2066.11|0
1653881700000|2022-05-30 03:35:00|2068.04|2066.54|2068.46|2066.96|2068.47|2066.97|2067.6|2066.1|0
1653882000000|2022-05-30 03:40:00|2068.47|2066.97|2068.88|2067.38|2068.89|2067.39|2068.45|2066.95|0
1653882300000|2022-05-30 03:45:00|2068.89|2067.39|2068.44|2066.94|2068.89|2067.39|2068.01|2066.51|0
1653882600000|2022-05-30 03:50:00|2068.46|2066.96|2068.9|2067.4|2069.32|2067.82|2068.45|2066.95|0
1653882900000|2022-05-30 03:55:00|2068.91|2067.41|2068.44|2066.94|2068.91|2067.41|2068.42|2066.92|0
1653883200000|2022-05-30 04:00:00|2068.43|2066.93|2068.41|2066.91|2068.43|2066.93|2067.99|2066.49|0
1653883500000|2022-05-30 04:05:00|2068.42|2066.92|2068.85|2067.35|2068.85|2067.35|2068.41|2066.91|0
1653883800000|2022-05-30 04:10:00|2068.86|2067.36|2068.43|2066.93|2068.86|2067.36|2068.42|2066.92|0
1653884100000|2022-05-30 04:15:00|2068.85|2067.35|2068.85|2067.35|2069.29|2067.79|2068.85|2067.35|0
1653884400000|2022-05-30 04:20:00|2068.86|2067.36|2068.44|2066.94|2069.07|2067.57|2068.43|2066.93|0
1653884700000|2022-05-30 04:25:00|2068.65|2067.15|2069.3|2067.8|2069.31|2067.81|2068.65|2067.15|0
1653885000000|2022-05-30 04:30:00|2069.31|2067.81|2069.54|2068.04|2069.75|2068.25|2069.3|2067.8|0
1653885300000|2022-05-30 04:35:00|2069.75|2068.25|2069.75|2068.25|2070.19|2068.69|2069.33|2067.83|0
1653885600000|2022-05-30 04:40:00|2069.55|2068.05|2069.32|2067.82|2069.75|2068.25|2068.89|2067.39|0
1653885900000|2022-05-30 04:45:00|2069.33|2067.83|2069.35|2067.85|2069.57|2068.07|2069.1|2067.6|0
1653886200000|2022-05-30 04:50:00|2069.36|2067.86|2069.34|2067.84|2069.78|2068.28|2069.34|2067.84|0
1653886500000|2022-05-30 04:55:00|2069.35|2067.85|2070.64|2069.14|2070.65|2069.15|2069.34|2067.84|0
1653886800000|2022-05-30 05:00:00|2070.65|2069.15|2070.63|2069.13|2070.65|2069.15|2069.76|2068.26|0
1653887100000|2022-05-30 05:05:00|2070.62|2069.12|2070.71|2069.21|2071.52|2070.02|2070.2|2068.7|0
1653887400000|2022-05-30 05:10:00|2070.72|2069.22|2071.59|2070.09|2071.6|2070.1|2070.71|2069.21|0
1653887700000|2022-05-30 05:15:00|2071.6|2070.1|2071.18|2069.68|2071.62|2070.12|2070.73|2069.23|0
1653888000000|2022-05-30 05:20:00|2071.19|2069.69|2071.18|2069.68|2071.63|2070.13|2071.18|2069.68|0
1653888300000|2022-05-30 05:25:00|2071.19|2069.69|2071.62|2070.12|2071.63|2070.13|2070.74|2069.24|0
1653888600000|2022-05-30 05:30:00|2071.63|2070.13|2071.69|2070.19|2072.09|2070.59|2071.23|2069.73|0
1653888900000|2022-05-30 05:35:00|2071.7|2070.2|2072.17|2070.67|2072.18|2070.68|2071.7|2070.2|0
1653889200000|2022-05-30 05:40:00|2071.96|2070.46|2072.25|2070.75|2072.67|2071.17|2071.8|2070.3|0
1653889500000|2022-05-30 05:45:00|2072.26|2070.76|2073.57|2072.07|2073.69|2072.19|2072.26|2070.76|0
1653889800000|2022-05-30 05:50:00|2073.78|2072.28|2073.13|2071.63|2074.03|2072.53|2072.27|2070.77|0
1653890100000|2022-05-30 05:55:00|2073.55|2072.05|2074.06|2072.56|2074.48|2072.98|2073.54|2072.04|0
1653890400000|2022-05-30 06:00:00|2074.05|2072.55|2073.66|2072.16|2074.11|2072.61|2072.32|2070.82|0
1653890700000|2022-05-30 06:05:00|2073.67|2072.17|2075.36|2073.86|2075.36|2073.86|2073.21|2071.71|0
1653891000000|2022-05-30 06:10:00|2075.35|2073.85|2076.63|2075.13|2077.06|2075.56|2074.93|2073.43|0
1653891300000|2022-05-30 06:15:00|2076.68|2075.18|2076.62|2075.12|2076.68|2075.18|2075.81|2074.31|0
1653891600000|2022-05-30 06:20:00|2076.63|2075.13|2076.62|2075.12|2077.06|2075.56|2075.72|2074.22|0
1653891900000|2022-05-30 06:25:00|2076.61|2075.11|2076.11|2074.61|2076.63|2075.13|2075.75|2074.25|0
1653892200000|2022-05-30 06:30:00|2076.1|2074.6|2076.45|2075.05|2076.45|2075.05|2072.08|2070.68|25
1653892500000|2022-05-30 06:35:00|2076.7|2075.3|2077.08|2075.68|2079.2|2077.8|2076.7|2075.3|35
1653892800000|2022-05-30 06:40:00|2076.95|2075.55|2075.2|2073.8|2076.95|2075.55|2075.2|2073.8|4
1653893100000|2022-05-30 06:45:00|2075.08|2073.68|2075.08|2073.68|2075.08|2073.68|2075.08|2073.68|1
1653893400000|2022-05-30 06:50:00|2074.95|2073.55|2074.08|2072.68|2074.95|2073.55|2073.95|2072.55|12
1653893700000|2022-05-30 06:55:00|2074.34|2072.84|2073.44|2071.94|2075.41|2073.91|2073.44|2071.94|0
1653894000000|2022-05-30 07:00:00|2073.45|2071.95|2076.13|2075.63|2077.25|2076.75|2069.88|2069.38|5406
1653894300000|2022-05-30 07:05:00|2075.88|2075.38|2081.38|2080.88|2082.75|2082.25|2073.88|2073.38|2659
1653894600000|2022-05-30 07:10:00|2081.25|2080.75|2083.13|2082.63|2084.5|2084|2077.25|2076.75|2105
1653894900000|2022-05-30 07:15:00|2083|2082.5|2084.63|2084.13|2084.63|2084.13|2079.75|2079.25|1447
1653895200000|2022-05-30 07:20:00|2084.5|2084|2081.13|2080.63|2084.88|2084.38|2080.88|2080.38|1422
1653895500000|2022-05-30 07:25:00|2081.38|2080.88|2082.13|2081.63|2083.13|2082.63|2080.25|2079.75|945
1653895800000|2022-05-30 07:30:00|2082|2081.5|2084.38|2083.88|2084.88|2084.38|2081.63|2081.13|1185
1653896100000|2022-05-30 07:35:00|2084.5|2084|2084.63|2084.13|2085.13|2084.63|2083.38|2082.88|1006
1653896400000|2022-05-30 07:40:00|2084.91|2084.41|2083.41|2082.91|2085.41|2084.91|2082.66|2082.16|877
1653896700000|2022-05-30 07:45:00|2083.16|2082.66|2084.41|2083.91|2084.91|2084.41|2082.91|2082.41|636
1653897000000|2022-05-30 07:50:00|2084.16|2083.66|2085.41|2084.91|2086.66|2086.16|2084.16|2083.66|769
1653897300000|2022-05-30 07:55:00|2085.53|2085.03|2082.91|2082.41|2085.66|2085.16|2082.78|2082.28|1091
1653897600000|2022-05-30 08:00:00|2083.03|2082.53|2083.03|2082.53|2083.66|2083.16|2082.16|2081.66|832
1653897900000|2022-05-30 08:05:00|2083.16|2082.66|2082.16|2081.66|2083.16|2082.66|2081.91|2081.41|840
1653898200000|2022-05-30 08:10:00|2082.41|2081.91|2080.91|2080.41|2082.41|2081.91|2079.16|2078.66|1055
1653898500000|2022-05-30 08:15:00|2081.16|2080.66|2079.78|2079.28|2081.66|2081.16|2079.41|2078.91|569
1653898800000|2022-05-30 08:20:00|2079.91|2079.41|2082.91|2082.41|2082.91|2082.41|2079.66|2079.16|568
1653899100000|2022-05-30 08:25:00|2083.16|2082.66|2084.03|2083.53|2084.66|2084.16|2082.78|2082.28|670
1653899400000|2022-05-30 08:30:00|2084.16|2083.66|2084.78|2084.28|2085.41|2084.91|2084.16|2083.66|470
1653899700000|2022-05-30 08:35:00|2084.66|2084.16|2083.03|2082.53|2086.16|2085.66|2083.03|2082.53|640
1653900000000|2022-05-30 08:40:00|2083.16|2082.66|2080.91|2080.41|2083.16|2082.66|2080.66|2080.16|1656
1653900300000|2022-05-30 08:45:00|2080.78|2080.28|2082.41|2081.91|2083.41|2082.91|2080.78|2080.28|617
1653900600000|2022-05-30 08:50:00|2082.16|2081.66|2080.28|2079.78|2082.66|2082.16|2080.28|2079.78|752
1653900900000|2022-05-30 08:55:00|2080.16|2079.66|2080.28|2079.78|2080.78|2080.28|2079.91|2079.41|993
1653901200000|2022-05-30 09:00:00|2080.16|2079.66|2082.41|2081.91|2083.03|2082.53|2080.16|2079.66|527
1653901500000|2022-05-30 09:05:00|2082.28|2081.78|2077.16|2076.66|2082.28|2081.78|2076.91|2076.41|1154
1653901800000|2022-05-30 09:10:00|2077.03|2076.53|2080.41|2079.91|2080.41|2079.91|2076.41|2075.91|652
1653902100000|2022-05-30 09:15:00|2080.28|2079.78|2080.53|2080.03|2081.41|2080.91|2079.91|2079.41|531
1653902400000|2022-05-30 09:20:00|2080.41|2079.91|2081.41|2080.91|2081.53|2081.03|2079.91|2079.41|405
1653902700000|2022-05-30 09:25:00|2081.53|2081.03|2083.41|2082.91|2083.66|2083.16|2081.41|2080.91|376
1653903000000|2022-05-30 09:30:00|2083.28|2082.78|2083.41|2082.91|2083.78|2083.28|2082.41|2081.91|220
1653903300000|2022-05-30 09:35:00|2083.53|2083.03|2084.41|2083.91|2084.66|2084.16|2083.16|2082.66|364
1653903600000|2022-05-30 09:40:00|2084.28|2083.78|2084.41|2083.91|2085.66|2085.16|2083.91|2083.41|451
1653903900000|2022-05-30 09:45:00|2084.53|2084.03|2084.16|2083.66|2084.66|2084.16|2083.66|2083.16|463
1653904200000|2022-05-30 09:50:00|2083.91|2083.41|2085.16|2084.66|2085.16|2084.66|2083.41|2082.91|670
1653904500000|2022-05-30 09:55:00|2085.03|2084.53|2084.66|2084.16|2085.41|2084.91|2084.03|2083.53|618
1653904800000|2022-05-30 10:00:00|2084.41|2083.91|2085.66|2085.16|2085.66|2085.16|2083.91|2083.41|582
1653905100000|2022-05-30 10:05:00|2085.41|2084.91|2084.53|2084.03|2085.66|2085.16|2084.41|2083.91|462
1653905400000|2022-05-30 10:10:00|2084.66|2084.16|2084.41|2083.91|2084.66|2084.16|2083.66|2083.16|823
1653905700000|2022-05-30 10:15:00|2084.16|2083.66|2084.66|2084.16|2085.03|2084.53|2084.03|2083.53|451
1653906000000|2022-05-30 10:20:00|2084.53|2084.03|2082.66|2082.16|2084.53|2084.03|2082.41|2081.91|428
1653906300000|2022-05-30 10:25:00|2082.41|2081.91|2081.41|2080.91|2082.66|2082.16|2081.41|2080.91|390
1653906600000|2022-05-30 10:30:00|2081.53|2081.03|2080.16|2079.66|2081.91|2081.41|2080.16|2079.66|384
1653906900000|2022-05-30 10:35:00|2080.03|2079.53|2079.91|2079.41|2081.16|2080.66|2078.91|2078.41|484
1653907200000|2022-05-30 10:40:00|2080.03|2079.53|2078.91|2078.41|2080.16|2079.66|2078.41|2077.91|467
1653907500000|2022-05-30 10:45:00|2078.78|2078.28|2079.91|2079.41|2080.16|2079.66|2078.41|2077.91|331
1653907800000|2022-05-30 10:50:00|2079.41|2078.91|2077.53|2077.03|2079.91|2079.41|2077.41|2076.91|374
1653908100000|2022-05-30 10:55:00|2077.66|2077.16|2078.16|2077.66|2078.16|2077.66|2076.78|2076.28|332
1653908400000|2022-05-30 11:00:00|2078.03|2077.53|2076.66|2076.16|2078.16|2077.66|2076.16|2075.66|440
1653908700000|2022-05-30 11:05:00|2076.41|2075.91|2076.41|2075.91|2076.53|2076.03|2075.66|2075.16|497
1653909000000|2022-05-30 11:10:00|2076.53|2076.03|2077.16|2076.66|2077.41|2076.91|2076.16|2075.66|733
1653909300000|2022-05-30 11:15:00|2076.91|2076.41|2076.41|2075.91|2077.66|2077.16|2076.41|2075.91|334
1653909600000|2022-05-30 11:20:00|2076.28|2075.78|2076.91|2076.41|2076.91|2076.41|2074.91|2074.41|380
1653909900000|2022-05-30 11:25:00|2076.78|2076.28|2077.28|2076.78|2077.91|2077.41|2076.16|2075.66|314
1653910200000|2022-05-30 11:30:00|2077.16|2076.66|2076.91|2076.41|2077.41|2076.91|2076.91|2076.41|156
1653910500000|2022-05-30 11:35:00|2077.03|2076.53|2076.53|2076.03|2077.41|2076.91|2075.03|2074.53|352
1653910800000|2022-05-30 11:40:00|2076.65|2076.15|2075.53|2075.03|2076.78|2076.28|2075.53|2075.03|173
1653911100000|2022-05-30 11:45:00|2075.4|2074.9|2076.78|2076.28|2077.03|2076.53|2075.28|2074.78|376
1653911400000|2022-05-30 11:50:00|2076.9|2076.4|2077.53|2077.03|2077.53|2077.03|2076.28|2075.78|311
1653911700000|2022-05-30 11:55:00|2077.4|2076.9|2078.78|2078.28|2078.78|2078.28|2077.4|2076.9|206
1653912000000|2022-05-30 12:00:00|2078.65|2078.15|2077.78|2077.28|2079.03|2078.53|2077.78|2077.28|318
1653912300000|2022-05-30 12:05:00|2077.53|2077.03|2076.78|2076.28|2077.78|2077.28|2076.28|2075.78|309
1653912600000|2022-05-30 12:10:00|2076.53|2076.03|2077.28|2076.78|2077.53|2077.03|2076.28|2075.78|247
1653912900000|2022-05-30 12:15:00|2077.15|2076.65|2077.9|2077.4|2078.03|2077.53|2076.78|2076.28|224
1653913200000|2022-05-30 12:20:00|2077.78|2077.28|2076.03|2075.53|2078.03|2077.53|2075.28|2074.78|286
1653913500000|2022-05-30 12:25:00|2075.78|2075.28|2075.53|2075.03|2076.15|2075.65|2075.28|2074.78|335
1653913800000|2022-05-30 12:30:00|2075.65|2075.15|2075.65|2075.15|2075.9|2075.4|2074.9|2074.4|285
1653914100000|2022-05-30 12:35:00|2075.53|2075.03|2074.03|2073.53|2075.78|2075.28|2073.78|2073.28|301
1653914400000|2022-05-30 12:40:00|2074.15|2073.65|2074.53|2074.03|2075.03|2074.53|2074.03|2073.53|191
1653914700000|2022-05-30 12:45:00|2074.4|2073.9|2076.03|2075.53|2076.28|2075.78|2074.03|2073.53|337
1653915000000|2022-05-30 12:50:00|2076.15|2075.65|2076.03|2075.53|2077.28|2076.78|2076.03|2075.53|296
1653915300000|2022-05-30 12:55:00|2075.78|2075.28|2076.03|2075.53|2076.28|2075.78|2075.03|2074.53|242
1653915600000|2022-05-30 13:00:00|2076.15|2075.65|2076.53|2076.03|2077.28|2076.78|2076.15|2075.65|401
1653915900000|2022-05-30 13:05:00|2076.4|2075.9|2074.78|2074.28|2076.78|2076.28|2074.53|2074.03|338
1653916200000|2022-05-30 13:10:00|2075.03|2074.53|2073.53|2073.03|2075.28|2074.78|2073.28|2072.78|373
1653916500000|2022-05-30 13:15:00|2073.78|2073.28|2073.53|2073.03|2075.03|2074.53|2073.53|2073.03|252
1653916800000|2022-05-30 13:20:00|2073.65|2073.15|2072.28|2071.78|2073.78|2073.28|2072.28|2071.78|373
1653917100000|2022-05-30 13:25:00|2072.4|2071.9|2071.78|2071.28|2072.4|2071.9|2071.78|2071.28|196
1653917400000|2022-05-30 13:30:00|2071.9|2071.4|2070.9|2070.4|2071.9|2071.4|2070.53|2070.03|595
1653917700000|2022-05-30 13:35:00|2071.03|2070.53|2071.78|2071.28|2071.9|2071.4|2070.53|2070.03|897
1653918000000|2022-05-30 13:40:00|2072.03|2071.53|2074.53|2074.03|2075.28|2074.78|2072.03|2071.53|707
1653918300000|2022-05-30 13:45:00|2074.03|2073.53|2076.03|2075.53|2077.03|2076.53|2073.53|2073.03|613
1653918600000|2022-05-30 13:50:00|2076.15|2075.65|2075.28|2074.78|2076.53|2076.03|2074.03|2073.53|452
1653918900000|2022-05-30 13:55:00|2075.53|2075.03|2074.28|2073.78|2075.53|2075.03|2073.78|2073.28|284
1653919200000|2022-05-30 14:00:00|2074.4|2073.9|2074.78|2074.28|2074.78|2074.28|2073.53|2073.03|442
1653919500000|2022-05-30 14:05:00|2074.65|2074.15|2074.03|2073.53|2074.78|2074.28|2073.28|2072.78|290
1653919800000|2022-05-30 14:10:00|2074.28|2073.78|2074.78|2074.28|2075.03|2074.53|2074.03|2073.53|398
1653920100000|2022-05-30 14:15:00|2074.65|2074.15|2076.78|2076.28|2076.78|2076.28|2074.53|2074.03|388
1653920400000|2022-05-30 14:20:00|2076.53|2076.03|2075.53|2075.03|2076.78|2076.28|2075.53|2075.03|575
1653920700000|2022-05-30 14:25:00|2075.65|2075.15|2077.03|2076.53|2077.28|2076.78|2075.28|2074.78|807
1653921000000|2022-05-30 14:30:00|2077.15|2076.65|2078.53|2078.03|2078.53|2078.03|2077.03|2076.53|604
1653921300000|2022-05-30 14:35:00|2078.28|2077.78|2076.34|2075.84|2078.53|2078.03|2076.34|2075.84|527
1653921600000|2022-05-30 14:40:00|2076.46|2075.96|2075.59|2075.09|2076.84|2076.34|2075.21|2074.71|589
1653921900000|2022-05-30 14:45:00|2075.84|2075.34|2076.59|2076.09|2076.59|2076.09|2075.09|2074.59|424
1653922200000|2022-05-30 14:50:00|2076.46|2075.96|2076.96|2076.46|2077.09|2076.59|2076.09|2075.59|307
1653922500000|2022-05-30 14:55:00|2077.09|2076.59|2077.34|2076.84|2077.59|2077.09|2076.59|2076.09|389
1653922800000|2022-05-30 15:00:00|2077.21|2076.71|2075.84|2075.34|2077.34|2076.84|2075.84|2075.34|620
1653923100000|2022-05-30 15:05:00|2075.71|2075.21|2075.09|2074.59|2076.34|2075.84|2075.09|2074.59|728
1653923400000|2022-05-30 15:10:00|2075.21|2074.71|2076.59|2076.09|2076.59|2076.09|2074.84|2074.34|733
1653923700000|2022-05-30 15:15:00|2076.84|2076.34|2075.09|2074.59|2077.09|2076.59|2074.71|2074.21|785
1653924000000|2022-05-30 15:20:00|2074.84|2074.34|2078.59|2077.09|2078.59|2077.96|2074.59|2074.09|2637
1653924300000|2022-05-30 15:25:00|2078.6|2077.1|2080.42|2078.92|2080.42|2078.92|2078.18|2076.68|1080
1653924600000|2022-05-30 15:30:00|2080.41|2078.91|2079.91|2078.51|2080.83|2079.33|2078.54|2077.14|190
1653924900000|2022-05-30 15:35:00|2079.79|2078.39|2079.16|2077.76|2080.29|2078.89|2078.54|2077.14|89
1653925200000|2022-05-30 15:40:00|2079.29|2077.89|2079.54|2078.14|2079.54|2078.14|2079.04|2077.64|21
1653925500000|2022-05-30 15:45:00|2079.41|2078.01|2079.41|2078.01|2079.66|2078.26|2078.79|2077.39|61
1653925800000|2022-05-30 15:50:00|2080.29|2078.89|2079.66|2078.26|2080.29|2078.89|2079.54|2078.14|13
1653926100000|2022-05-30 15:55:00|2079.91|2078.51|2079.21|2077.71|2080.29|2078.89|2078.79|2077.39|10
1653926400000|2022-05-30 16:00:00|2079.42|2077.92|2078.73|2077.23|2079.64|2078.14|2078.73|2077.23|0
1653926700000|2022-05-30 16:05:00|2078.72|2077.22|2079.16|2077.66|2079.59|2078.09|2078.71|2077.21|0
1653927000000|2022-05-30 16:10:00|2079.15|2077.65|2079.62|2078.12|2079.63|2078.13|2078.94|2077.44|0
1653927300000|2022-05-30 16:15:00|2079.61|2078.11|2080.05|2078.55|2080.48|2078.98|2079.61|2078.11|0
1653927600000|2022-05-30 16:20:00|2080.06|2078.56|2080.12|2078.62|2080.54|2079.04|2079.69|2078.19|0
1653927900000|2022-05-30 16:25:00|2080.11|2078.61|2080.6|2079.1|2080.61|2079.11|2079.67|2078.17|0
1653928200000|2022-05-30 16:30:00|2080.61|2079.11|2079.72|2078.22|2081.07|2079.57|2079.71|2078.21|0
1653928500000|2022-05-30 16:35:00|2079.92|2078.42|2079.7|2078.2|2080.2|2078.7|2079.68|2078.18|0
1653928800000|2022-05-30 16:40:00|2079.71|2078.21|2079.79|2078.29|2080.16|2078.66|2079.69|2078.19|0
1653929100000|2022-05-30 16:45:00|2079.8|2078.3|2079.07|2077.57|2080.26|2078.76|2078.87|2077.37|0
1653929400000|2022-05-30 16:50:00|2079.08|2077.58|2079.3|2077.8|2079.31|2077.81|2078.83|2077.33|0
1653929700000|2022-05-30 16:55:00|2079.29|2077.79|2080.14|2078.64|2080.15|2078.65|2078.87|2077.37|0
1653930000000|2022-05-30 17:00:00|2080.13|2078.63|2080.13|2078.63|2080.56|2079.06|2080.13|2078.63|0
1653930300000|2022-05-30 17:05:00|2080.55|2079.05|2080.13|2078.63|2080.56|2079.06|2080.13|2078.63|0
1653930600000|2022-05-30 17:10:00|2080.34|2078.84|2080.56|2079.06|2080.99|2079.49|2080.34|2078.84|0
1653930900000|2022-05-30 17:15:00|2080.14|2078.64|2080.56|2079.06|2080.56|2079.06|2080.13|2078.63|0
1653931200000|2022-05-30 17:20:00|2080.55|2079.05|2080.55|2079.05|2080.55|2079.05|2080.55|2079.05|0
1653931500000|2022-05-30 17:25:00|2080.56|2079.06|2080.13|2078.63|2080.56|2079.06|2080.13|2078.63|0
1653931800000|2022-05-30 17:30:00|2080.34|2078.84|2080.56|2079.06|2080.56|2079.06|2080.34|2078.84|0
1653932100000|2022-05-30 17:35:00|2080.14|2078.64|2080.13|2078.63|2080.14|2078.64|2080.13|2078.63|0
1653933300000|2022-05-30 17:55:00|2080.55|2079.05|2080.56|2079.06|2080.56|2079.06|2080.55|2079.05|0
1653934500000|2022-05-30 18:15:00|2080.55|2079.05|2080.55|2079.05|2080.55|2079.05|2080.55|2079.05|0
1653935100000|2022-05-30 18:25:00|2080.53|2079.03|2080.53|2079.03|2080.53|2079.03|2080.53|2079.03|0
1653935400000|2022-05-30 18:30:00|2080.95|2079.45|2080.96|2079.46|2080.96|2079.46|2080.95|2079.45|0
1653935700000|2022-05-30 18:35:00|2080.95|2079.45|2081.15|2079.65|2081.15|2079.65|2080.93|2079.43|0
1653936000000|2022-05-30 18:40:00|2080.94|2079.44|2081.35|2079.85|2081.36|2079.86|2080.93|2079.43|0
1653936300000|2022-05-30 18:45:00|2081.28|2079.78|2081.28|2079.78|2081.28|2079.78|2081.28|2079.78|0
1653938400000|2022-05-30 19:20:00|2080.87|2079.37|2080.86|2079.36|2080.87|2079.37|2080.86|2079.36|0
1653938700000|2022-05-30 19:25:00|2081.06|2079.56|2081.28|2079.78|2081.28|2079.78|2081.06|2079.56|0
1653939900000|2022-05-30 19:45:00|2081.7|2080.2|2081.28|2079.78|2081.71|2080.21|2080.86|2079.36|0
1653940200000|2022-05-30 19:50:00|2081.7|2080.2|2081.71|2080.21|2081.71|2080.21|2081.28|2079.78|0
1653940500000|2022-05-30 19:55:00|2081.29|2079.79|2081.28|2079.78|2081.71|2080.21|2080.86|2079.36|0
1653941700000|2022-05-30 20:15:00|2081.27|2079.77|2081.33|2079.83|2081.33|2079.83|2081.27|2079.77|0
1653943500000|2022-05-30 20:45:00|2081.34|2079.84|2081.38|2079.88|2081.38|2079.88|2081.33|2079.83|0
1653944100000|2022-05-30 20:55:00|2081.37|2079.87|2081.32|2079.82|2081.37|2079.87|2081.32|2079.82|0
1653945900000|2022-05-30 21:25:00|2081.3|2079.8|2081.3|2079.8|2081.3|2079.8|2081.3|2079.8|0
1653946500000|2022-05-30 21:35:00|2081.36|2079.86|2081.36|2079.86|2081.36|2079.86|2081.36|2079.86|0
1653948000000|2022-05-30 22:00:00|2081.31|2079.81|2079.75|2078.25|2081.31|2079.81|2079.62|2078.12|0
1653948300000|2022-05-30 22:05:00|2079.71|2078.21|2078.7|2077.2|2079.71|2078.21|2078.04|2076.54|0
1653948600000|2022-05-30 22:10:00|2078.66|2077.16|2077.91|2076.41|2078.7|2077.2|2077.33|2075.83|0
1653948900000|2022-05-30 22:15:00|2077.86|2076.36|2077.91|2076.41|2078.62|2077.12|2077.86|2076.36|0
1653949200000|2022-05-30 22:20:00|2077.86|2076.36|2077.55|2076.05|2078.1|2076.6|2077.46|2075.96|0
1653949500000|2022-05-30 22:25:00|2077.54|2076.04|2075.72|2074.22|2077.54|2076.04|2075.46|2073.96|0
1653949800000|2022-05-30 22:30:00|2075.64|2074.14|2075.33|2073.83|2076.08|2074.58|2074.8|2073.3|0
1653950100000|2022-05-30 22:35:00|2075.42|2073.92|2076.43|2074.93|2076.61|2075.11|2075.24|2073.74|0
1653950400000|2022-05-30 22:40:00|2076.34|2074.84|2076.21|2074.71|2076.79|2075.29|2076.17|2074.67|0
1653950700000|2022-05-30 22:45:00|2076.17|2074.67|2076.26|2074.76|2076.26|2074.76|2075.99|2074.49|0
1653951000000|2022-05-30 22:50:00|2076.25|2074.75|2076.34|2074.84|2076.34|2074.84|2075.9|2074.4|0
1653951300000|2022-05-30 22:55:00|2076.35|2074.85|2077.18|2075.68|2077.54|2076.04|2076.34|2074.84|0
1653951600000|2022-05-30 23:00:00|2077.14|2075.64|2079.1|2077.6|2079.1|2077.6|2077.14|2075.64|0
1653951900000|2022-05-30 23:05:00|2079.19|2077.69|2078.79|2077.29|2079.36|2077.86|2078.65|2077.15|0
1653952200000|2022-05-30 23:10:00|2078.83|2077.33|2079.01|2077.51|2079.1|2077.6|2078.65|2077.15|0
1653952500000|2022-05-30 23:15:00|2079.05|2077.55|2078.92|2077.42|2079.1|2077.6|2078.79|2077.29|0
1653952800000|2022-05-30 23:20:00|2078.91|2077.41|2078.92|2077.42|2079.76|2078.26|2078.83|2077.33|0
1653953100000|2022-05-30 23:25:00|2079.01|2077.51|2078.92|2077.42|2079.19|2077.69|2078.56|2077.06|0
1653953400000|2022-05-30 23:30:00|2078.96|2077.46|2078.56|2077.06|2079.32|2077.82|2078.48|2076.98|0
1653953700000|2022-05-30 23:35:00|2078.57|2077.07|2077.28|2075.78|2078.74|2077.24|2076.97|2075.47|0
1653954000000|2022-05-30 23:40:00|2077.29|2075.79|2078.08|2076.58|2078.39|2076.89|2077.28|2075.78|0
1653954300000|2022-05-30 23:45:00|2078.17|2076.67|2078.3|2076.8|2078.65|2077.15|2077.68|2076.18|0
1653954600000|2022-05-30 23:50:00|2078.39|2076.89|2078.83|2077.33|2079.01|2077.51|2078.17|2076.67|0
1653954900000|2022-05-30 23:55:00|2078.88|2077.38|2080.73|2079.23|2081.57|2080.07|2078.83|2077.33|0
1653955200000|2022-05-31 00:00:00|2080.74|2079.24|2080.82|2079.32|2081.31|2079.81|2080.03|2078.53|0
1653955500000|2022-05-31 00:05:00|2080.73|2079.23|2080.91|2079.41|2081.22|2079.72|2080.29|2078.79|0
1653955800000|2022-05-31 00:10:00|2080.87|2079.37|2080.07|2078.57|2081.04|2079.54|2080.03|2078.53|0
1653956100000|2022-05-31 00:15:00|2080.11|2078.61|2079.27|2077.77|2081.63|2080.13|2079.06|2077.56|0
1653956400000|2022-05-31 00:20:00|2079.48|2077.98|2078.59|2077.09|2079.49|2077.99|2078.57|2077.07|0
1653956700000|2022-05-31 00:25:00|2078.58|2077.08|2077.69|2076.19|2079.01|2077.51|2077.68|2076.18|0
1653957000000|2022-05-31 00:30:00|2077.7|2076.2|2076.31|2074.81|2078.12|2076.62|2075.44|2073.94|0
1653957300000|2022-05-31 00:35:00|2076.3|2074.8|2076.09|2074.59|2076.75|2075.25|2075.87|2074.37|0
1653957600000|2022-05-31 00:40:00|2075.89|2074.39|2076.74|2075.24|2078.01|2076.51|2075.88|2074.38|0
1653957900000|2022-05-31 00:45:00|2076.73|2075.23|2074.52|2073.02|2077.17|2075.67|2074.52|2073.02|0
1653958200000|2022-05-31 00:50:00|2074.1|2072.6|2075.83|2074.33|2076.26|2074.76|2073.65|2072.15|0
1653958500000|2022-05-31 00:55:00|2075.82|2074.32|2076.26|2074.76|2076.69|2075.19|2074.94|2073.44|0
1653958800000|2022-05-31 01:00:00|2076.25|2074.75|2076.22|2074.72|2076.26|2074.76|2075.36|2073.86|0
1653959100000|2022-05-31 01:05:00|2076.23|2074.73|2074.03|2072.53|2076.23|2074.73|2072.71|2071.21|0
1653959400000|2022-05-31 01:10:00|2074.04|2072.54|2075.78|2074.28|2075.78|2074.28|2074.03|2072.53|0
1653959700000|2022-05-31 01:15:00|2075.77|2074.27|2076.66|2075.16|2076.67|2075.17|2075.34|2073.84|0
1653960000000|2022-05-31 01:20:00|2076.67|2075.17|2076.27|2074.77|2077.33|2075.83|2076.25|2074.75|0
1653960300000|2022-05-31 01:25:00|2076.26|2074.76|2075.83|2074.33|2076.71|2075.21|2075.82|2074.32|0
1653960600000|2022-05-31 01:30:00|2075.82|2074.32|2076.24|2074.74|2077.1|2075.6|2074.93|2073.43|0
1653960900000|2022-05-31 01:35:00|2076.23|2074.73|2075.56|2074.06|2076.24|2074.74|2074.02|2072.52|0
1653961200000|2022-05-31 01:40:00|2075.35|2073.85|2078.24|2076.74|2078.25|2076.75|2075.35|2073.85|0
1653961500000|2022-05-31 01:45:00|2078.25|2076.75|2078.23|2076.73|2079.31|2077.81|2077.8|2076.3|0
1653961800000|2022-05-31 01:50:00|2078.24|2076.74|2076.96|2075.46|2078.24|2076.74|2076.94|2075.44|0
1653962100000|2022-05-31 01:55:00|2076.95|2075.45|2076.52|2075.02|2076.96|2075.46|2075.63|2074.13|0
1653962400000|2022-05-31 02:00:00|2076.51|2075.01|2076.96|2075.46|2077.83|2076.33|2075.85|2074.35|0
1653962700000|2022-05-31 02:05:00|2076.97|2075.47|2076.97|2075.47|2077.41|2075.91|2076.95|2075.45|0
1653963000000|2022-05-31 02:10:00|2077.18|2075.68|2079.16|2077.66|2079.17|2077.67|2076.97|2075.47|0
1653963300000|2022-05-31 02:15:00|2079.17|2077.67|2078.27|2076.77|2079.17|2077.67|2077.84|2076.34|0
1653963600000|2022-05-31 02:20:00|2078.28|2076.78|2078.27|2076.77|2078.93|2077.43|2077.84|2076.34|0
1653963900000|2022-05-31 02:25:00|2078.28|2076.78|2079.6|2078.1|2079.6|2078.1|2078.25|2076.75|0
1653964200000|2022-05-31 02:30:00|2079.59|2078.09|2079.16|2077.66|2080.02|2078.52|2078.72|2077.22|0
1653964500000|2022-05-31 02:35:00|2079.17|2077.67|2079.17|2077.67|2079.18|2077.68|2078.72|2077.22|0
1653964800000|2022-05-31 02:40:00|2079.18|2077.68|2078.72|2077.22|2079.4|2077.9|2078.28|2076.78|0
1653965100000|2022-05-31 02:45:00|2078.73|2077.23|2077.4|2075.9|2079.17|2077.67|2077.4|2075.9|0
1653965400000|2022-05-31 02:50:00|2077.41|2075.91|2077.84|2076.34|2078.06|2076.56|2077.38|2075.88|0
1653965700000|2022-05-31 02:55:00|2077.83|2076.33|2079.61|2078.11|2079.61|2078.11|2077.83|2076.33|0
1653966000000|2022-05-31 03:00:00|2079.62|2078.12|2079.61|2078.11|2080.05|2078.55|2079.17|2077.67|0
1653966300000|2022-05-31 03:05:00|2079.6|2078.1|2079.18|2077.68|2079.82|2078.32|2079.15|2077.65|0
1653966600000|2022-05-31 03:10:00|2079.19|2077.69|2078.1|2076.6|2079.61|2078.11|2077.86|2076.36|0
1653966900000|2022-05-31 03:15:00|2078.31|2076.81|2077.46|2075.96|2078.33|2076.83|2077.46|2075.96|0
1653967200000|2022-05-31 03:20:00|2077.45|2075.95|2077|2075.5|2077.46|2075.96|2076.78|2075.28|0
1653967500000|2022-05-31 03:25:00|2076.99|2075.49|2076.13|2074.63|2077|2075.5|2075.67|2074.17|0
1653967800000|2022-05-31 03:30:00|2076.14|2074.64|2076.08|2074.58|2076.57|2075.07|2075.65|2074.15|0
1653968100000|2022-05-31 03:35:00|2076.09|2074.59|2076.95|2075.45|2076.96|2075.46|2076.08|2074.58|0
1653968400000|2022-05-31 03:40:00|2076.96|2075.46|2076.95|2075.45|2076.96|2075.46|2076.52|2075.02|0
1653968700000|2022-05-31 03:45:00|2076.96|2075.46|2077.41|2075.91|2077.84|2076.34|2076.95|2075.45|0
1653969000000|2022-05-31 03:50:00|2077.42|2075.92|2076.47|2074.97|2077.42|2075.92|2076.02|2074.52|0
1653969300000|2022-05-31 03:55:00|2076.48|2074.98|2077.13|2075.63|2077.76|2076.26|2076.48|2074.98|0
1653969600000|2022-05-31 04:00:00|2076.92|2075.42|2076.91|2075.41|2077.34|2075.84|2076.91|2075.41|0
1653969900000|2022-05-31 04:05:00|2076.92|2075.42|2077.36|2075.86|2077.81|2076.31|2076.92|2075.42|0
1653970200000|2022-05-31 04:10:00|2077.37|2075.87|2076.93|2075.43|2077.37|2075.87|2076.93|2075.43|0
1653970500000|2022-05-31 04:15:00|2076.92|2075.42|2076.92|2075.42|2076.93|2075.43|2076.49|2074.99|0
1653970800000|2022-05-31 04:20:00|2076.91|2075.41|2076.46|2074.96|2076.92|2075.42|2076.45|2074.95|0
1653971100000|2022-05-31 04:25:00|2076.45|2074.95|2076.92|2075.42|2076.92|2075.42|2076.45|2074.95|0
1653971400000|2022-05-31 04:30:00|2076.89|2075.39|2076.91|2075.41|2077.35|2075.85|2076.47|2074.97|0
1653971700000|2022-05-31 04:35:00|2076.7|2075.2|2076.5|2075|2076.93|2075.43|2076.06|2074.56|0
1653972000000|2022-05-31 04:40:00|2076.51|2075.01|2076.09|2074.59|2076.52|2075.02|2075.65|2074.15|0
1653972300000|2022-05-31 04:45:00|2076.08|2074.58|2076.52|2075.02|2076.53|2075.03|2076.08|2074.58|0
1653972600000|2022-05-31 04:50:00|2076.94|2075.44|2077.35|2075.85|2077.37|2075.87|2076.51|2075.01|0
1653972900000|2022-05-31 04:55:00|2076.93|2075.43|2076.92|2075.42|2076.94|2075.44|2076.49|2074.99|0
1653973200000|2022-05-31 05:00:00|2076.93|2075.43|2076.1|2074.6|2077.38|2075.88|2076.08|2074.58|0
1653973500000|2022-05-31 05:05:00|2076.09|2074.59|2076.08|2074.58|2076.53|2075.03|2075.66|2074.16|0
1653973800000|2022-05-31 05:10:00|2076.09|2074.59|2076.58|2075.08|2076.73|2075.23|2075.64|2074.14|0
1653974100000|2022-05-31 05:15:00|2076.59|2075.09|2076.18|2074.68|2076.6|2075.1|2075.75|2074.25|0
1653974400000|2022-05-31 05:20:00|2076.17|2074.67|2077.05|2075.55|2077.06|2075.56|2075.74|2074.24|0
1653974700000|2022-05-31 05:25:00|2077.06|2075.56|2077.5|2076|2077.7|2076.2|2076.61|2075.11|0
1653975000000|2022-05-31 05:30:00|2077.49|2075.99|2077.52|2076.02|2077.94|2076.44|2077.49|2075.99|0
1653975300000|2022-05-31 05:35:00|2077.53|2076.03|2075.78|2074.28|2077.53|2076.03|2075.35|2073.85|0
1653975600000|2022-05-31 05:40:00|2075.77|2074.27|2074.92|2073.42|2075.79|2074.29|2074.91|2073.41|0
1653975900000|2022-05-31 05:45:00|2074.91|2073.41|2074.91|2073.41|2075.13|2073.63|2074.48|2072.98|0
1653976200000|2022-05-31 05:50:00|2074.92|2073.42|2073.5|2072|2075.36|2073.86|2073.48|2071.98|0
1653976500000|2022-05-31 05:55:00|2073.71|2072.21|2073.92|2072.42|2075.26|2073.76|2073.5|2072|0
1653976800000|2022-05-31 06:00:00|2073.91|2072.41|2072.63|2071.13|2074.8|2073.3|2072.63|2071.13|0
1653977100000|2022-05-31 06:05:00|2072.64|2071.14|2072.18|2070.68|2074.36|2072.86|2071.73|2070.23|0
1653977400000|2022-05-31 06:10:00|2072.17|2070.67|2072.94|2071.44|2072.97|2071.47|2071.73|2070.23|0
1653977700000|2022-05-31 06:15:00|2072.52|2071.02|2071.64|2070.14|2072.95|2071.45|2070.72|2069.22|0
1653978000000|2022-05-31 06:20:00|2071.63|2070.13|2072.48|2070.98|2072.48|2070.98|2071.17|2069.67|0
1653978300000|2022-05-31 06:25:00|2072.27|2070.77|2072.95|2071.45|2073.37|2071.87|2072.06|2070.56|0
1653978600000|2022-05-31 06:30:00|2072.96|2071.46|2075.16|2073.76|2075.29|2073.89|2072.94|2071.44|1
1653978900000|2022-05-31 06:35:00|2075.29|2073.89|2074.79|2073.39|2075.41|2074.01|2074.66|2073.26|15
1653979200000|2022-05-31 06:40:00|2074.66|2073.26|2073.54|2072.14|2075.41|2074.01|2073.54|2072.14|18
1653979500000|2022-05-31 06:45:00|2073.66|2072.26|2072.04|2070.64|2073.66|2072.26|2072.04|2070.64|17
1653979800000|2022-05-31 06:50:00|2072.41|2071.01|2072.66|2071.26|2072.79|2071.39|2072.04|2070.64|26
1653980100000|2022-05-31 06:55:00|2072.92|2071.42|2073.55|2072.05|2073.96|2072.46|2072.67|2071.17|1
1653980400000|2022-05-31 07:00:00|2073.13|2071.63|2072.84|2072.34|2074.34|2073.84|2070.34|2069.84|2875
1653980700000|2022-05-31 07:05:00|2073.09|2072.59|2073.09|2072.59|2073.84|2073.34|2067.46|2066.96|1920
1653981000000|2022-05-31 07:10:00|2072.84|2072.34|2069.84|2069.34|2073.84|2073.34|2068.34|2067.84|2355
1653981300000|2022-05-31 07:15:00|2070.09|2069.59|2066.46|2065.96|2070.84|2070.34|2066.09|2065.59|1323
1653981600000|2022-05-31 07:20:00|2066.34|2065.84|2065.59|2065.09|2066.59|2066.09|2062.34|2061.84|1709
1653981900000|2022-05-31 07:25:00|2065.71|2065.21|2066.21|2065.71|2068.71|2068.21|2065.34|2064.84|708
1653982200000|2022-05-31 07:30:00|2066.09|2065.59|2065.71|2065.21|2067.59|2067.09|2064.09|2063.59|838
1653982500000|2022-05-31 07:35:00|2065.59|2065.09|2063.84|2063.34|2066.59|2066.09|2063.09|2062.59|613
1653982800000|2022-05-31 07:40:00|2063.93|2063.43|2063.43|2062.93|2064.43|2063.93|2060.93|2060.43|969
1653983100000|2022-05-31 07:45:00|2063.3|2062.8|2063.3|2062.8|2064.68|2064.18|2062.43|2061.93|504
1653983400000|2022-05-31 07:50:00|2063.43|2062.93|2061.55|2061.05|2063.43|2062.93|2061.55|2061.05|500
1653983700000|2022-05-31 07:55:00|2061.68|2061.18|2060.55|2060.05|2063.05|2062.55|2060.43|2059.93|685
1653984000000|2022-05-31 08:00:00|2060.43|2059.93|2064.43|2063.93|2064.68|2064.18|2060.43|2059.93|800
1653984300000|2022-05-31 08:05:00|2064.68|2064.18|2065.43|2064.93|2065.68|2065.18|2063.68|2063.18|767
1653984600000|2022-05-31 08:10:00|2065.18|2064.68|2064.68|2064.18|2065.68|2065.18|2064.43|2063.93|538
1653984900000|2022-05-31 08:15:00|2064.8|2064.3|2067.43|2066.93|2068.18|2067.68|2064.43|2063.93|748
1653985200000|2022-05-31 08:20:00|2067.55|2067.05|2067.18|2066.68|2068.18|2067.68|2067.18|2066.68|536
1653985500000|2022-05-31 08:25:00|2067.43|2066.93|2068.93|2068.43|2069.18|2068.68|2066.93|2066.43|532
1653985800000|2022-05-31 08:30:00|2069.05|2068.55|2068.18|2067.68|2069.43|2068.93|2067.43|2066.93|638
1653986100000|2022-05-31 08:35:00|2068.43|2067.93|2066.43|2065.93|2068.43|2067.93|2065.43|2064.93|488
1653986400000|2022-05-31 08:40:00|2066.68|2066.18|2067.18|2066.68|2068.18|2067.68|2066.68|2066.18|450
1653986700000|2022-05-31 08:45:00|2067.05|2066.55|2064.43|2063.93|2067.18|2066.68|2063.93|2063.43|607
1653987000000|2022-05-31 08:50:00|2064.55|2064.05|2065.93|2065.43|2066.68|2066.18|2064.43|2063.93|491
1653987300000|2022-05-31 08:55:00|2066.05|2065.55|2064.43|2063.93|2067.43|2066.93|2063.05|2062.55|467
1653987600000|2022-05-31 09:00:00|2064.68|2064.18|2061.3|2060.8|2064.68|2064.18|2059.43|2058.93|1045
1653987900000|2022-05-31 09:05:00|2061.43|2060.93|2059.43|2058.93|2061.68|2061.18|2059.43|2058.93|512
1653988200000|2022-05-31 09:10:00|2059.3|2058.8|2056.43|2055.93|2059.3|2058.8|2056.43|2055.93|696
1653988500000|2022-05-31 09:15:00|2056.18|2055.68|2054.43|2053.93|2056.68|2056.18|2054.43|2053.93|1023
1653988800000|2022-05-31 09:20:00|2054.18|2053.68|2055.18|2054.68|2056.18|2055.68|2054.18|2053.68|925
1653989100000|2022-05-31 09:25:00|2055.05|2054.55|2055.68|2055.18|2055.8|2055.3|2053.93|2053.43|602
1653989400000|2022-05-31 09:30:00|2055.43|2054.93|2056.55|2056.05|2057.68|2057.18|2055.3|2054.8|941
1653989700000|2022-05-31 09:35:00|2056.43|2055.93|2054.18|2053.68|2056.43|2055.93|2053.93|2053.43|585
1653990000000|2022-05-31 09:40:00|2054.3|2053.8|2052.93|2052.43|2054.68|2054.18|2051.93|2051.43|547
1653990300000|2022-05-31 09:45:00|2052.68|2052.18|2054.68|2054.18|2055.68|2055.18|2052.43|2051.93|512
1653990600000|2022-05-31 09:50:00|2054.55|2054.05|2055.43|2054.93|2055.93|2055.43|2054.18|2053.68|349
1653990900000|2022-05-31 09:55:00|2055.18|2054.68|2056.68|2056.18|2056.93|2056.43|2055.18|2054.68|383
1653991200000|2022-05-31 10:00:00|2056.55|2056.05|2055.18|2054.68|2057.3|2056.8|2054.68|2054.18|701
1653991500000|2022-05-31 10:05:00|2055.43|2054.93|2054.93|2054.43|2055.68|2055.18|2054.68|2054.18|249
1653991800000|2022-05-31 10:10:00|2055.18|2054.68|2055.68|2055.18|2055.68|2055.18|2054.68|2054.18|332
1653992100000|2022-05-31 10:15:00|2055.8|2055.3|2055.05|2054.55|2056.68|2056.18|2054.68|2054.18|390
1653992400000|2022-05-31 10:20:00|2054.93|2054.43|2054.43|2053.93|2054.93|2054.43|2053.55|2053.05|341
1653992700000|2022-05-31 10:25:00|2054.68|2054.18|2054.68|2054.18|2056.05|2055.55|2054.68|2054.18|385
1653993000000|2022-05-31 10:30:00|2054.93|2054.43|2055.05|2054.55|2055.43|2054.93|2054.18|2053.68|327
1653993300000|2022-05-31 10:35:00|2054.93|2054.43|2058.93|2058.43|2059.18|2058.68|2054.93|2054.43|755
1653993600000|2022-05-31 10:40:00|2058.8|2058.3|2061.43|2060.93|2061.68|2061.18|2058.68|2058.18|585
1653993900000|2022-05-31 10:45:00|2061.18|2060.68|2062.18|2061.68|2062.43|2061.93|2060.93|2060.43|430
1653994200000|2022-05-31 10:50:00|2062.43|2061.93|2061.93|2061.43|2064.05|2063.55|2061.55|2061.05|701
1653994500000|2022-05-31 10:55:00|2062.18|2061.68|2061.93|2061.43|2062.93|2062.43|2060.68|2060.18|313
1653994800000|2022-05-31 11:00:00|2061.68|2061.18|2063.43|2062.93|2064.3|2063.8|2061.68|2061.18|458
1653995100000|2022-05-31 11:05:00|2063.68|2063.18|2064.43|2063.93|2065.3|2064.8|2063.43|2062.93|310
1653995400000|2022-05-31 11:10:00|2064.55|2064.05|2063.43|2062.93|2064.68|2064.18|2062.55|2062.05|476
1653995700000|2022-05-31 11:15:00|2063.18|2062.68|2063.3|2062.8|2063.93|2063.43|2062.8|2062.3|259
1653996000000|2022-05-31 11:20:00|2063.43|2062.93|2061.43|2060.93|2063.55|2063.05|2061.18|2060.68|239
1653996300000|2022-05-31 11:25:00|2061.55|2061.05|2060.93|2060.43|2061.68|2061.18|2060.43|2059.93|258
1653996600000|2022-05-31 11:30:00|2060.8|2060.3|2060.43|2059.93|2060.93|2060.43|2059.43|2058.93|237
1653996900000|2022-05-31 11:35:00|2060.3|2059.8|2061.93|2061.43|2062.43|2061.93|2060.18|2059.68|248
1653997200000|2022-05-31 11:40:00|2061.8|2061.3|2061.93|2061.43|2062.18|2061.68|2060.93|2060.43|329
1653997500000|2022-05-31 11:45:00|2061.68|2061.18|2063.18|2062.68|2063.55|2063.05|2061.55|2061.05|343
1653997800000|2022-05-31 11:50:00|2063.05|2062.55|2062.93|2062.43|2063.43|2062.93|2062.35|2061.85|350
1653998100000|2022-05-31 11:55:00|2063.18|2062.68|2062.93|2062.43|2063.93|2063.43|2062.18|2061.68|322
1653998400000|2022-05-31 12:00:00|2062.8|2062.3|2060.68|2060.18|2062.93|2062.43|2060.3|2059.8|719
1653998700000|2022-05-31 12:05:00|2060.43|2059.93|2058.18|2057.68|2060.93|2060.43|2057.68|2057.18|837
1653999000000|2022-05-31 12:10:00|2057.93|2057.43|2057.68|2057.18|2058.93|2058.43|2057.43|2056.93|586
1653999300000|2022-05-31 12:15:00|2057.93|2057.43|2058.18|2057.68|2059.05|2058.55|2056.93|2056.43|644
1653999600000|2022-05-31 12:20:00|2058.3|2057.8|2057.93|2057.43|2058.68|2058.18|2057.43|2056.93|249
1653999900000|2022-05-31 12:25:00|2058.05|2057.55|2058.3|2057.8|2059.68|2059.18|2058.05|2057.55|360
1654000200000|2022-05-31 12:30:00|2058.18|2057.68|2058.3|2057.8|2059.43|2058.93|2057.93|2057.43|431
1654000500000|2022-05-31 12:35:00|2058.43|2057.93|2059.43|2058.93|2059.68|2059.18|2058.18|2057.68|537
1654000800000|2022-05-31 12:40:00|2059.55|2059.05|2060.18|2059.68|2060.93|2060.43|2059.18|2058.68|553
1654001100000|2022-05-31 12:45:00|2059.93|2059.43|2060.68|2060.18|2060.68|2060.18|2058.68|2058.18|384
1654001400000|2022-05-31 12:50:00|2060.55|2060.05|2062.05|2061.55|2062.18|2061.68|2060.18|2059.68|366
1654001700000|2022-05-31 12:55:00|2062.18|2061.68|2059.93|2059.43|2062.68|2062.18|2059.8|2059.3|364
1654002000000|2022-05-31 13:00:00|2060.05|2059.55|2061.05|2060.55|2062.18|2061.68|2059.3|2058.8|368
1654002300000|2022-05-31 13:05:00|2060.93|2060.43|2061.43|2060.93|2061.93|2061.43|2060.68|2060.18|316
1654002600000|2022-05-31 13:10:00|2061.3|2060.8|2063.68|2063.18|2063.68|2063.18|2061.18|2060.68|417
1654002900000|2022-05-31 13:15:00|2063.93|2063.43|2061.68|2061.18|2063.93|2063.43|2060.93|2060.43|425
1654003200000|2022-05-31 13:20:00|2061.8|2061.3|2062.18|2061.68|2062.68|2062.18|2061.18|2060.68|305
1654003500000|2022-05-31 13:25:00|2061.93|2061.43|2063.43|2062.93|2064.18|2063.68|2061.93|2061.43|477
1654003800000|2022-05-31 13:30:00|2063.55|2063.05|2058.93|2058.43|2064.8|2064.3|2058.55|2058.05|1389
1654004100000|2022-05-31 13:35:00|2058.68|2058.18|2058.43|2057.93|2060.68|2060.18|2057.68|2057.18|820
1654004400000|2022-05-31 13:40:00|2058.3|2057.8|2057.3|2056.8|2058.8|2058.3|2056.93|2056.43|1491
1654004700000|2022-05-31 13:45:00|2057.18|2056.68|2060.93|2060.43|2062.43|2061.93|2057.18|2056.68|1084
1654005000000|2022-05-31 13:50:00|2060.8|2060.3|2061.93|2061.43|2062.18|2061.68|2059.68|2059.18|876
1654005300000|2022-05-31 13:55:00|2062.05|2061.55|2063.05|2062.55|2065.8|2065.3|2061.93|2061.43|873
1654005600000|2022-05-31 14:00:00|2063.3|2062.8|2062.18|2061.68|2065.18|2064.68|2062.18|2061.68|1336
1654005900000|2022-05-31 14:05:00|2062.3|2061.8|2059.43|2058.93|2063.18|2062.68|2059.18|2058.68|1368
1654006200000|2022-05-31 14:10:00|2059.45|2058.95|2061.2|2060.7|2061.45|2060.95|2058.7|2058.2|1598
1654006500000|2022-05-31 14:15:00|2061.45|2060.95|2065.2|2064.7|2065.2|2064.7|2060.95|2060.45|1413
1654006800000|2022-05-31 14:20:00|2065.32|2064.82|2066.7|2066.2|2067.2|2066.7|2065.2|2064.7|1638
1654007100000|2022-05-31 14:25:00|2066.45|2065.95|2065.95|2065.45|2067.45|2066.95|2064.82|2064.32|2174
1654007400000|2022-05-31 14:30:00|2065.7|2065.2|2064.7|2064.2|2067.57|2067.07|2064.7|2064.2|1378
1654007700000|2022-05-31 14:35:00|2064.82|2064.32|2066.45|2065.95|2066.7|2066.2|2064.2|2063.7|1626
1654008000000|2022-05-31 14:40:00|2066.7|2066.2|2066.95|2066.45|2067.45|2066.95|2065.32|2064.82|1540
1654008300000|2022-05-31 14:45:00|2066.82|2066.32|2065.7|2065.2|2067.2|2066.7|2065.7|2065.2|1582
1654008600000|2022-05-31 14:50:00|2065.45|2064.95|2066.95|2066.45|2067.2|2066.7|2065.45|2064.95|1536
1654008900000|2022-05-31 14:55:00|2067.07|2066.57|2065.2|2064.7|2067.07|2066.57|2064.7|2064.2|1707
1654009200000|2022-05-31 15:00:00|2065.07|2064.57|2066.7|2066.2|2066.95|2066.45|2064.95|2064.45|1748
1654009500000|2022-05-31 15:05:00|2066.45|2065.95|2056.57|2056.07|2066.45|2065.95|2056.2|2055.7|2813
1654009800000|2022-05-31 15:10:00|2056.7|2056.2|2050.7|2050.2|2056.7|2056.2|2050.45|2049.95|3172
1654010100000|2022-05-31 15:15:00|2050.95|2050.45|2046.82|2046.32|2053.7|2053.2|2045.95|2045.45|5408
1654010400000|2022-05-31 15:20:00|2046.7|2046.2|2046.15|2044.65|2047.45|2046.95|2044.7|2044.2|5855
1654010700000|2022-05-31 15:25:00|2046.14|2044.64|2043.24|2041.74|2048.8|2047.3|2043.24|2041.74|3588
1654011000000|2022-05-31 15:30:00|2042.4|2040.9|2045.15|2043.75|2045.52|2044.12|2038.77|2037.37|3823
1654011300000|2022-05-31 15:35:00|2045.27|2043.87|2046.52|2045.12|2046.77|2045.37|2044.65|2043.25|4121
1654011600000|2022-05-31 15:40:00|2046.4|2045|2047.52|2046.12|2047.52|2046.12|2045.02|2043.62|241
1654011900000|2022-05-31 15:45:00|2047.4|2046|2049.52|2048.12|2049.77|2048.37|2047.4|2046|180
1654012200000|2022-05-31 15:50:00|2049.4|2048|2055.65|2054.25|2056.15|2054.75|2049.15|2047.75|1562
1654012500000|2022-05-31 15:55:00|2055.9|2054.5|2055.95|2054.45|2057.15|2055.75|2054.65|2053.25|4777
1654012800000|2022-05-31 16:00:00|2055.94|2054.44|2057.31|2055.81|2058.03|2056.53|2055.52|2054.02|0
1654013100000|2022-05-31 16:05:00|2057.3|2055.8|2054.84|2053.34|2057.31|2055.81|2054.83|2053.33|0
1654013400000|2022-05-31 16:10:00|2054.83|2053.33|2053.68|2052.18|2055.92|2054.42|2053.68|2052.18|0
1654013700000|2022-05-31 16:15:00|2053.19|2051.69|2053.16|2051.66|2053.74|2052.24|2051.49|2049.99|0
1654014000000|2022-05-31 16:20:00|2053.17|2051.67|2051.69|2050.19|2053.17|2051.67|2050.94|2049.44|1455
1654014300000|2022-05-31 16:25:00|2051.7|2050.2|2054.02|2052.52|2054.02|2052.52|2051.69|2050.19|0
1654014600000|2022-05-31 16:30:00|2054.54|2053.04|2055.08|2053.58|2055.08|2053.58|2053.96|2052.46|0
1654014900000|2022-05-31 16:35:00|2055.09|2053.59|2057.4|2055.9|2057.41|2055.91|2054.6|2053.1|0
1654015200000|2022-05-31 16:40:00|2057.41|2055.91|2058.04|2056.54|2059.16|2057.66|2056.99|2055.49|0
1654015500000|2022-05-31 16:45:00|2057.74|2056.24|2056.87|2055.37|2058.2|2056.7|2056.82|2055.32|0
1654015800000|2022-05-31 16:50:00|2057.08|2055.58|2057.77|2056.27|2058.21|2056.71|2056.85|2055.35|0
1654016100000|2022-05-31 16:55:00|2057.78|2056.28|2056.83|2055.33|2058.2|2056.7|2056.4|2054.9|0
1654016400000|2022-05-31 17:00:00|2056.82|2055.32|2054.62|2053.12|2056.87|2055.37|2054.14|2052.64|0
1654016700000|2022-05-31 17:05:00|2054.63|2053.13|2057.28|2055.78|2057.74|2056.24|2054.62|2053.12|0
1654017000000|2022-05-31 17:10:00|2057.27|2055.77|2055.93|2054.43|2057.28|2055.78|2055.49|2053.99|0
1654017300000|2022-05-31 17:15:00|2055.92|2054.42|2053.69|2052.19|2055.92|2054.42|2053.22|2051.72|0
1654017600000|2022-05-31 17:20:00|2053.7|2052.2|2052.82|2051.32|2054.12|2052.62|2052.79|2051.29|0
1654017900000|2022-05-31 17:25:00|2052.81|2051.31|2053.34|2051.84|2053.83|2052.33|2052.01|2050.51|0
1654018200000|2022-05-31 17:30:00|2053.33|2051.83|2055.61|2054.11|2055.62|2054.12|2052.9|2051.4|0
1654018500000|2022-05-31 17:35:00|2055.6|2054.1|2055.13|2053.63|2056.5|2055|2054.24|2052.74|0
1654018800000|2022-05-31 17:40:00|2055.14|2053.64|2056.61|2055.11|2056.82|2055.32|2055.11|2053.61|0
1654019100000|2022-05-31 17:45:00|2056.6|2055.1|2056.15|2054.65|2057.06|2055.56|2055.27|2053.77|0
1654019400000|2022-05-31 17:50:00|2056.14|2054.64|2057.12|2055.62|2058.01|2056.51|2055.51|2054.01|0
1654019700000|2022-05-31 17:55:00|2057.13|2055.63|2058.53|2057.03|2058.55|2057.05|2057.1|2055.6|0
1654020000000|2022-05-31 18:00:00|2058.52|2057.02|2055.98|2054.48|2058.58|2057.08|2055.97|2054.47|0
1654020300000|2022-05-31 18:05:00|2055.97|2054.47|2055.54|2054.04|2055.99|2054.49|2054.23|2052.73|0
1654020600000|2022-05-31 18:10:00|2055.53|2054.03|2055.54|2054.04|2056|2054.5|2054.88|2053.38|0
1654020900000|2022-05-31 18:15:00|2054.79|2053.29|2055.89|2054.39|2055.89|2054.39|2054.77|2053.27|0
1654021200000|2022-05-31 18:20:00|2055.9|2054.4|2054.2|2052.7|2055.93|2054.43|2053.09|2051.59|0
1654021500000|2022-05-31 18:25:00|2054.19|2052.69|2053.64|2052.14|2054.21|2052.71|2052.51|2051.01|0
1654021800000|2022-05-31 18:30:00|2054.2|2052.7|2053.73|2052.23|2055.07|2053.57|2053.72|2052.22|0
1654022100000|2022-05-31 18:35:00|2053.74|2052.24|2054.6|2053.1|2055.07|2053.57|2053.71|2052.21|0
1654022400000|2022-05-31 18:40:00|2054.61|2053.11|2051.88|2050.38|2054.61|2053.11|2051.87|2050.37|0
1654022700000|2022-05-31 18:45:00|2051.87|2050.37|2050.14|2048.64|2051.88|2050.38|2048.8|2047.3|0
1654023000000|2022-05-31 18:50:00|2050.13|2048.63|2048.5|2047|2050.73|2049.23|2048.5|2047|0
1654023300000|2022-05-31 18:55:00|2048.71|2047.21|2049.64|2048.14|2050.31|2048.81|2047.51|2046.01|0
1654023600000|2022-05-31 19:00:00|2049.85|2048.35|2049.36|2047.86|2049.87|2048.37|2047.56|2046.06|0
1654023900000|2022-05-31 19:05:00|2049.37|2047.87|2051.19|2049.69|2051.63|2050.13|2048.45|2046.95|0
1654024200000|2022-05-31 19:10:00|2051.18|2049.68|2051.61|2050.11|2051.61|2050.11|2049.81|2048.31|0
1654024500000|2022-05-31 19:15:00|2051.6|2050.1|2051.62|2050.12|2053.9|2052.4|2051.39|2049.89|0
1654024800000|2022-05-31 19:20:00|2051.63|2050.13|2053.91|2052.41|2054.79|2053.29|2051.61|2050.11|0
1654025100000|2022-05-31 19:25:00|2053.92|2052.42|2053.56|2052.06|2054.44|2052.94|2053.07|2051.57|0
1654025400000|2022-05-31 19:30:00|2053.57|2052.07|2055.41|2053.91|2055.87|2054.37|2053.56|2052.06|0
1654025700000|2022-05-31 19:35:00|2055.4|2053.9|2054.94|2053.44|2055.85|2054.35|2054.05|2052.55|0
1654026000000|2022-05-31 19:40:00|2054.93|2053.43|2053.52|2052.02|2055.83|2054.33|2053.51|2052.01|0
1654026300000|2022-05-31 19:45:00|2053.51|2052.01|2052.44|2050.94|2053.79|2052.29|2051.75|2050.25|0
1654026600000|2022-05-31 19:50:00|2052.23|2050.73|2051.75|2050.25|2055.38|2053.88|2051.31|2049.81|0
1654026900000|2022-05-31 19:55:00|2051.74|2050.24|2049.31|2047.81|2051.76|2050.26|2049.06|2047.56|0
1654027200000|2022-05-31 20:00:00|2049.52|2048.02|2048.82|2047.32|2051.57|2050.07|2048.74|2047.24|0
1654027500000|2022-05-31 20:05:00|2048.74|2047.24|2048.82|2047.32|2049.14|2047.64|2047.76|2046.26|0
1654027800000|2022-05-31 20:10:00|2048.83|2047.33|2049.58|2048.08|2051.62|2050.12|2048.82|2047.32|0
1654028100000|2022-05-31 20:15:00|2049.62|2048.12|2049.8|2048.3|2050.02|2048.52|2049|2047.5|0
1654028400000|2022-05-31 20:20:00|2049.81|2048.31|2050.11|2048.61|2050.29|2048.79|2049.58|2048.08|0
1654028700000|2022-05-31 20:25:00|2050.13|2048.63|2050.51|2049.01|2050.51|2049.01|2048.82|2047.32|0
1654029000000|2022-05-31 20:30:00|2050.56|2049.06|2049.97|2048.47|2050.56|2049.06|2049.58|2048.08|0
1654029300000|2022-05-31 20:35:00|2049.89|2048.39|2050.29|2048.79|2050.29|2048.79|2049.71|2048.21|0
1654029600000|2022-05-31 20:40:00|2050.2|2048.7|2050.38|2048.88|2050.69|2049.19|2050.11|2048.61|0
1654029900000|2022-05-31 20:45:00|2050.39|2048.89|2050.87|2049.37|2050.87|2049.37|2049.98|2048.48|0
1654030200000|2022-05-31 20:50:00|2050.86|2049.36|2050.89|2049.39|2051.27|2049.77|2050.69|2049.19|0
1654030500000|2022-05-31 20:55:00|2050.84|2049.34|2050.62|2049.12|2050.98|2049.48|2050.31|2048.81|0
1654030800000|2022-05-31 21:00:00|2050.58|2049.08|2050.58|2049.08|2050.62|2049.12|2050.45|2048.95|0
1654031100000|2022-05-31 21:05:00|2050.62|2049.12|2050.4|2048.9|2050.62|2049.12|2050.4|2048.9|0
1654031400000|2022-05-31 21:10:00|2050.44|2048.94|2050.8|2049.3|2050.84|2049.34|2050.44|2048.94|0
1654031700000|2022-05-31 21:15:00|2050.84|2049.34|2050.85|2049.35|2050.99|2049.49|2050.71|2049.21|0
1654032000000|2022-05-31 21:20:00|2050.81|2049.31|2050.78|2049.28|2050.81|2049.31|2050.76|2049.26|0
1654032300000|2022-05-31 21:25:00|2050.82|2049.32|2051.01|2049.51|2051.01|2049.51|2050.77|2049.27|0
1654032600000|2022-05-31 21:30:00|2051.1|2049.6|2051.23|2049.73|2051.23|2049.73|2051.1|2049.6|0
1654032900000|2022-05-31 21:35:00|2051.27|2049.77|2051.36|2049.86|2051.36|2049.86|2051.23|2049.73|0
1654033200000|2022-05-31 21:40:00|2051.32|2049.82|2051.1|2049.6|2051.36|2049.86|2051.1|2049.6|0
1654033500000|2022-05-31 21:45:00|2051.14|2049.64|2051.1|2049.6|2051.14|2049.64|2051.05|2049.55|0
1654033800000|2022-05-31 21:50:00|2051.09|2049.59|2051.1|2049.6|2051.1|2049.6|2051.01|2049.51|0
1654034100000|2022-05-31 21:55:00|2051.09|2049.59|2051.23|2049.73|2051.32|2049.82|2051.05|2049.55|0
1654034400000|2022-05-31 22:00:00|2051.27|2049.77|2052.21|2050.71|2052.56|2051.06|2051.27|2049.77|0
1654034700000|2022-05-31 22:05:00|2052.3|2050.8|2052.47|2050.97|2052.65|2051.15|2052.16|2050.66|0
1654035000000|2022-05-31 22:10:00|2052.38|2050.88|2051.83|2050.33|2052.38|2050.88|2051.67|2050.17|0
1654035300000|2022-05-31 22:15:00|2051.88|2050.38|2051.48|2049.98|2052.45|2050.95|2051.48|2049.98|0
1654035600000|2022-05-31 22:20:00|2051.56|2050.06|2051.65|2050.15|2051.7|2050.2|2051.39|2049.89|0
1654035900000|2022-05-31 22:25:00|2051.66|2050.16|2051.96|2050.46|2051.96|2050.46|2050.99|2049.49|0
1654036200000|2022-05-31 22:30:00|2051.97|2050.47|2052.27|2050.77|2052.54|2051.04|2051.97|2050.47|0
1654036500000|2022-05-31 22:35:00|2052.35|2050.85|2053.33|2051.83|2053.33|2051.83|2052.18|2050.68|0
1654036800000|2022-05-31 22:40:00|2053.38|2051.88|2052.67|2051.17|2053.51|2052.01|2052.62|2051.12|0
1654037100000|2022-05-31 22:45:00|2052.76|2051.26|2053.83|2052.33|2054.01|2052.51|2052.67|2051.17|0
1654037400000|2022-05-31 22:50:00|2053.84|2052.34|2053.43|2051.93|2054.01|2052.51|2053.25|2051.75|0
1654037700000|2022-05-31 22:55:00|2053.44|2051.94|2054.14|2052.64|2054.41|2052.91|2053.44|2051.94|0
1654038000000|2022-05-31 23:00:00|2054.15|2052.65|2054.01|2052.51|2054.5|2053|2053.65|2052.15|0
1654038300000|2022-05-31 23:05:00|2053.96|2052.46|2053.43|2051.93|2054.14|2052.64|2053.17|2051.67|0
1654038600000|2022-05-31 23:10:00|2053.34|2051.84|2053.61|2052.11|2053.83|2052.33|2053.17|2051.67|0
1654038900000|2022-05-31 23:15:00|2053.65|2052.15|2053.43|2051.93|2053.79|2052.29|2053.17|2051.67|0
1654039200000|2022-05-31 23:20:00|2053.39|2051.89|2053.74|2052.24|2053.74|2052.24|2053.12|2051.62|0
1654039500000|2022-05-31 23:25:00|2053.65|2052.15|2054.23|2052.73|2054.32|2052.82|2053.65|2052.15|0
1654039800000|2022-05-31 23:30:00|2054.28|2052.78|2054.32|2052.82|2054.58|2053.08|2054.14|2052.64|0
1654040100000|2022-05-31 23:35:00|2054.28|2052.78|2053.34|2051.84|2054.28|2052.78|2053.34|2051.84|0
1654040400000|2022-05-31 23:40:00|2053.39|2051.89|2054.81|2053.31|2054.81|2053.31|2053.39|2051.89|0
1654040700000|2022-05-31 23:45:00|2054.9|2053.4|2055.47|2053.97|2055.7|2054.2|2054.81|2053.31|0
1654041000000|2022-05-31 23:50:00|2055.48|2053.98|2055.79|2054.29|2055.96|2054.46|2055.47|2053.97|0
1654041300000|2022-05-31 23:55:00|2055.83|2054.33|2055.93|2054.43|2056.12|2054.62|2055.37|2053.87|0
1654041600000|2022-06-01 00:00:00|2055.94|2054.44|2057.15|2055.65|2057.15|2055.65|2055.93|2054.43|0
1654041900000|2022-06-01 00:05:00|2057.16|2055.66|2057.33|2055.83|2057.73|2056.23|2057.15|2055.65|0
1654042200000|2022-06-01 00:10:00|2057.37|2055.87|2057.42|2055.92|2057.46|2055.96|2056.93|2055.43|0
1654042500000|2022-06-01 00:15:00|2057.41|2055.91|2057.87|2056.37|2060.43|2058.93|2057.33|2055.83|0
1654042800000|2022-06-01 00:20:00|2057.45|2055.95|2058.76|2057.26|2059.19|2057.69|2057.44|2055.94|0
1654043100000|2022-06-01 00:25:00|2058.75|2057.25|2058.76|2057.26|2059.63|2058.13|2058.75|2057.25|0
1654043400000|2022-06-01 00:30:00|2058.75|2057.25|2059.19|2057.69|2059.6|2058.1|2058.32|2056.82|0
1654043700000|2022-06-01 00:35:00|2059.18|2057.68|2057.42|2055.92|2059.18|2057.68|2057.18|2055.68|0
1654044000000|2022-06-01 00:40:00|2057.84|2056.34|2058.27|2056.77|2058.28|2056.78|2057.41|2055.91|0
1654044300000|2022-06-01 00:45:00|2058.28|2056.78|2058.69|2057.19|2058.7|2057.2|2057.84|2056.34|0
1654044600000|2022-06-01 00:50:00|2058.7|2057.2|2058.69|2057.19|2059.12|2057.62|2058.68|2057.18|0
1654044900000|2022-06-01 00:55:00|2058.7|2057.2|2057.83|2056.33|2058.7|2057.2|2057.41|2055.91|0
1654045200000|2022-06-01 01:00:00|2057.82|2056.32|2058.28|2056.78|2058.28|2056.78|2056.97|2055.47|0
1654045500000|2022-06-01 01:05:00|2058.07|2056.57|2058.3|2056.8|2058.5|2057|2057.85|2056.35|0
1654045800000|2022-06-01 01:10:00|2058.72|2057.22|2060.02|2058.52|2060.04|2058.54|2058.72|2057.22|0
1654046100000|2022-06-01 01:15:00|2060.44|2058.94|2060.04|2058.54|2060.47|2058.97|2060.01|2058.51|0
1654046400000|2022-06-01 01:20:00|2060.25|2058.75|2059.18|2057.68|2060.26|2058.76|2059.18|2057.68|0
1654046700000|2022-06-01 01:25:00|2059.19|2057.69|2058.76|2057.26|2059.19|2057.69|2058.33|2056.83|0
1654047000000|2022-06-01 01:30:00|2058.75|2057.25|2057.89|2056.39|2058.77|2057.27|2057.89|2056.39|0
1654047300000|2022-06-01 01:35:00|2057.88|2056.38|2058.76|2057.26|2058.77|2057.27|2057.01|2055.51|0
1654047600000|2022-06-01 01:40:00|2058.55|2057.05|2058.32|2056.82|2058.76|2057.26|2057.88|2056.38|0
1654047900000|2022-06-01 01:45:00|2058.31|2056.81|2058.32|2056.82|2058.78|2057.28|2057.89|2056.39|0
1654048200000|2022-06-01 01:50:00|2058.33|2056.83|2058.75|2057.25|2058.77|2057.27|2058.32|2056.82|0
1654048500000|2022-06-01 01:55:00|2058.76|2057.26|2058.74|2057.24|2059.18|2057.68|2058.73|2057.23|0
1654048800000|2022-06-01 02:00:00|2058.73|2057.23|2058.08|2056.58|2058.73|2057.23|2057.66|2056.16|0
1654049100000|2022-06-01 02:05:00|2057.87|2056.37|2057|2055.5|2058.29|2056.79|2056.98|2055.48|0
1654049400000|2022-06-01 02:10:00|2057.01|2055.51|2057.44|2055.94|2057.45|2055.95|2057|2055.5|0
1654049700000|2022-06-01 02:15:00|2057.45|2055.95|2058.29|2056.79|2058.3|2056.8|2057.44|2055.94|0
1654050000000|2022-06-01 02:20:00|2058.5|2057|2058.7|2057.2|2059.15|2057.65|2058.5|2057|0
1654050300000|2022-06-01 02:25:00|2058.69|2057.19|2058.26|2056.76|2058.7|2057.2|2058.25|2056.75|0
1654050600000|2022-06-01 02:30:00|2058.25|2056.75|2058.26|2056.76|2058.69|2057.19|2058.24|2056.74|0
1654050900000|2022-06-01 02:35:00|2058.25|2056.75|2058.69|2057.19|2058.7|2057.2|2058.25|2056.75|0
1654051200000|2022-06-01 02:40:00|2058.68|2057.18|2058.68|2057.18|2058.69|2057.19|2058.26|2056.76|0
1654051500000|2022-06-01 02:45:00|2058.69|2057.19|2058.25|2056.75|2059.1|2057.6|2058.24|2056.74|0
1654051800000|2022-06-01 02:50:00|2058.24|2056.74|2056.51|2055.01|2058.25|2056.75|2056.5|2055|0
1654052100000|2022-06-01 02:55:00|2056.52|2055.02|2056.7|2055.2|2056.94|2055.44|2056.48|2054.98|0
1654052400000|2022-06-01 03:00:00|2056.49|2054.99|2056.05|2054.55|2056.49|2054.99|2056.01|2054.51|0
1654052700000|2022-06-01 03:05:00|2056.04|2054.54|2056.01|2054.51|2056.47|2054.97|2056.01|2054.51|0
1654053000000|2022-06-01 03:10:00|2056.02|2054.52|2056.02|2054.52|2056.47|2054.97|2056|2054.5|0
1654053300000|2022-06-01 03:15:00|2056.01|2054.51|2056.86|2055.36|2057.3|2055.8|2056.01|2054.51|0
1654053600000|2022-06-01 03:20:00|2056.85|2055.35|2057.67|2056.17|2057.73|2056.23|2056.84|2055.34|0
1654053900000|2022-06-01 03:25:00|2057.68|2056.18|2057.68|2056.18|2057.91|2056.41|2057.26|2055.76|0
1654054200000|2022-06-01 03:30:00|2057.47|2055.97|2057.21|2055.71|2057.69|2056.19|2057.2|2055.7|0
1654054500000|2022-06-01 03:35:00|2057.2|2055.7|2056.76|2055.26|2057.21|2055.71|2056.74|2055.24|0
1654054800000|2022-06-01 03:40:00|2056.77|2055.27|2056.76|2055.26|2057.2|2055.7|2056.75|2055.25|0
1654055100000|2022-06-01 03:45:00|2056.77|2055.27|2057.65|2056.15|2057.65|2056.15|2056.76|2055.26|0
1654055400000|2022-06-01 03:50:00|2057.44|2055.94|2057.19|2055.69|2057.65|2056.15|2057.19|2055.69|0
1654055700000|2022-06-01 03:55:00|2057.2|2055.7|2057.18|2055.68|2057.2|2055.7|2057.18|2055.68|0
1654056000000|2022-06-01 04:00:00|2057.19|2055.69|2057.21|2055.71|2057.62|2056.12|2057.18|2055.68|0
1654056300000|2022-06-01 04:05:00|2057.22|2055.72|2054.58|2053.08|2057.22|2055.72|2054.56|2053.06|0
1654056600000|2022-06-01 04:10:00|2054.57|2053.07|2054.77|2053.27|2055|2053.5|2054.12|2052.62|0
1654056900000|2022-06-01 04:15:00|2054.56|2053.06|2054.98|2053.48|2054.98|2053.48|2054.54|2053.04|0
1654057200000|2022-06-01 04:20:00|2054.77|2053.27|2055.43|2053.93|2055.44|2053.94|2054.77|2053.27|0
1654057500000|2022-06-01 04:25:00|2055.44|2053.94|2055.88|2054.38|2055.88|2054.38|2055|2053.5|0
1654057800000|2022-06-01 04:30:00|2055.67|2054.17|2055.48|2053.98|2055.91|2054.41|2055.46|2053.96|0
1654058100000|2022-06-01 04:35:00|2055.47|2053.97|2055.95|2054.45|2055.95|2054.45|2055.47|2053.97|0
1654058400000|2022-06-01 04:40:00|2055.94|2054.44|2055.93|2054.43|2055.95|2054.45|2055.92|2054.42|0
1654058700000|2022-06-01 04:45:00|2055.94|2054.44|2055.93|2054.43|2056.37|2054.87|2055.91|2054.41|0
1654059000000|2022-06-01 04:50:00|2055.92|2054.42|2056.35|2054.85|2056.35|2054.85|2055.9|2054.4|0
1654059300000|2022-06-01 04:55:00|2056.36|2054.86|2057.46|2055.96|2057.67|2056.17|2056.36|2054.86|0
1654059600000|2022-06-01 05:00:00|2057.25|2055.75|2057.75|2056.25|2057.75|2056.25|2057.23|2055.73|0
1654059900000|2022-06-01 05:05:00|2057.76|2056.26|2058.09|2056.59|2058.85|2057.35|2057.66|2056.16|0
1654060200000|2022-06-01 05:10:00|2058.08|2056.58|2057.21|2055.71|2058.09|2056.59|2057.2|2055.7|0
1654060500000|2022-06-01 05:15:00|2057.22|2055.72|2056.66|2055.16|2057.77|2056.27|2056.44|2054.94|0
1654060800000|2022-06-01 05:20:00|2056.87|2055.37|2056.34|2054.84|2056.87|2055.37|2056.33|2054.83|0
1654061100000|2022-06-01 05:25:00|2056.35|2054.85|2055.92|2054.42|2056.77|2055.27|2055.91|2054.41|0
1654061400000|2022-06-01 05:30:00|2055.93|2054.43|2052.38|2050.88|2055.93|2054.43|2052.37|2050.87|0
1654061700000|2022-06-01 05:35:00|2052.37|2050.87|2052.77|2051.27|2053.26|2051.76|2052.37|2050.87|0
1654062000000|2022-06-01 05:40:00|2052.78|2051.28|2052.9|2051.4|2053.42|2051.92|2052.69|2051.19|0
1654062300000|2022-06-01 05:45:00|2053.11|2051.61|2051.36|2049.86|2053.12|2051.62|2051.36|2049.86|0
1654062600000|2022-06-01 05:50:00|2051.35|2049.85|2051.78|2050.28|2052.67|2051.17|2051.35|2049.85|0
1654062900000|2022-06-01 05:55:00|2051.79|2050.29|2052.67|2051.17|2052.67|2051.17|2051.35|2049.85|0
1654063200000|2022-06-01 06:00:00|2052.68|2051.18|2053.53|2052.03|2053.53|2052.03|2050.95|2049.45|0
1654063500000|2022-06-01 06:05:00|2053.32|2051.82|2054.46|2052.96|2054.46|2052.96|2053.11|2051.61|0
1654063800000|2022-06-01 06:10:00|2054.45|2052.95|2053.2|2051.7|2055.34|2053.84|2053.2|2051.7|0
1654064100000|2022-06-01 06:15:00|2053.21|2051.71|2052.27|2050.77|2053.64|2052.14|2051.85|2050.35|0
1654064400000|2022-06-01 06:20:00|2052.26|2050.76|2053.18|2051.68|2054.02|2052.52|2052.25|2050.75|0
1654064700000|2022-06-01 06:25:00|2053.17|2051.67|2052.29|2050.79|2053.17|2051.67|2051.87|2050.37|0
1654065000000|2022-06-01 06:30:00|2052.3|2050.8|2054.52|2053.12|2054.52|2053.12|2052.29|2050.79|10
1654065300000|2022-06-01 06:35:00|2054.27|2052.87|2053.27|2051.87|2054.4|2053|2053.27|2051.87|10
1654065600000|2022-06-01 06:40:00|2053.77|2052.37|2054.4|2053|2054.4|2053|2053.77|2052.37|3
1654065900000|2022-06-01 06:45:00|2054.27|2052.87|2053.65|2052.25|2054.27|2052.87|2053.27|2051.87|9
1654066200000|2022-06-01 06:50:00|2053.77|2052.37|2053.4|2052|2054.4|2053|2053.4|2052|23
1654066500000|2022-06-01 06:55:00|2054.08|2052.58|2056.21|2054.71|2056.21|2054.71|2054.08|2052.58|0
1654066800000|2022-06-01 07:00:00|2056.2|2054.7|2055.45|2054.95|2062.2|2061.7|2052.2|2051.7|4338
1654067100000|2022-06-01 07:05:00|2055.32|2054.82|2050.82|2050.32|2055.7|2055.2|2049.07|2048.57|2418
1654067400000|2022-06-01 07:10:00|2050.7|2050.2|2055.45|2054.95|2057.07|2056.57|2050.2|2049.7|2272
1654067700000|2022-06-01 07:15:00|2055.7|2055.2|2057.2|2056.7|2057.95|2057.45|2054.45|2053.95|1807
1654068000000|2022-06-01 07:20:00|2057.32|2056.82|2055.82|2055.32|2057.7|2057.2|2051.45|2050.95|1279
1654068300000|2022-06-01 07:25:00|2055.95|2055.45|2056.32|2055.82|2057.07|2056.57|2054.7|2054.2|755
1654068600000|2022-06-01 07:30:00|2056.2|2055.7|2056.07|2055.57|2056.7|2056.2|2054.45|2053.95|1353
1654068900000|2022-06-01 07:35:00|2056.2|2055.7|2056.45|2055.95|2057.95|2057.45|2055.45|2054.95|636
1654069200000|2022-06-01 07:40:00|2056.22|2055.72|2052.97|2052.47|2056.72|2056.22|2051.59|2051.09|1041
1654069500000|2022-06-01 07:45:00|2052.84|2052.34|2054.97|2054.47|2054.97|2054.47|2052.22|2051.72|517
1654069800000|2022-06-01 07:50:00|2055.22|2054.72|2051.34|2050.84|2055.34|2054.84|2050.22|2049.72|655
1654070100000|2022-06-01 07:55:00|2051.47|2050.97|2052.59|2052.09|2054.22|2053.72|2051.09|2050.59|495
1654070400000|2022-06-01 08:00:00|2052.72|2052.22|2052.97|2052.47|2054.22|2053.72|2052.09|2051.59|640
1654070700000|2022-06-01 08:05:00|2053.09|2052.59|2047.97|2047.47|2053.72|2053.22|2044.84|2044.34|1057
1654071000000|2022-06-01 08:10:00|2048.22|2047.72|2045.22|2044.72|2048.72|2048.22|2044.84|2044.34|655
1654071300000|2022-06-01 08:15:00|2045.34|2044.84|2043.97|2043.47|2046.09|2045.59|2043.47|2042.97|818
1654071600000|2022-06-01 08:20:00|2044.09|2043.59|2046.84|2046.34|2046.97|2046.47|2042.97|2042.47|611
1654071900000|2022-06-01 08:25:00|2046.72|2046.22|2047.34|2046.84|2048.22|2047.72|2046.59|2046.09|466
1654072200000|2022-06-01 08:30:00|2047.47|2046.97|2048.72|2048.22|2049.84|2049.34|2047.47|2046.97|640
1654072500000|2022-06-01 08:35:00|2048.84|2048.34|2046.97|2046.47|2049.22|2048.72|2045.09|2044.59|765
1654072800000|2022-06-01 08:40:00|2047.22|2046.72|2048.97|2048.47|2048.97|2048.47|2046.72|2046.22|514
1654073100000|2022-06-01 08:45:00|2049.22|2048.72|2050.22|2049.72|2050.22|2049.72|2048.22|2047.72|536
1654073400000|2022-06-01 08:50:00|2049.97|2049.47|2049.97|2049.47|2050.22|2049.72|2048.72|2048.22|440
1654073700000|2022-06-01 08:55:00|2050.22|2049.72|2048.97|2048.47|2050.72|2050.22|2048.97|2048.47|523
1654074000000|2022-06-01 09:00:00|2049.22|2048.72|2050.22|2049.72|2051.22|2050.72|2048.84|2048.34|487
1654074300000|2022-06-01 09:05:00|2050.47|2049.97|2052.59|2052.09|2053.22|2052.72|2049.97|2049.47|520
1654074600000|2022-06-01 09:10:00|2052.72|2052.22|2050.47|2049.97|2052.72|2052.22|2050.09|2049.59|412
1654074900000|2022-06-01 09:15:00|2050.72|2050.22|2050.72|2050.22|2051.47|2050.97|2050.22|2049.72|222
1654075200000|2022-06-01 09:20:00|2050.84|2050.34|2051.47|2050.97|2051.97|2051.47|2050.47|2049.97|271
1654075500000|2022-06-01 09:25:00|2051.34|2050.84|2051.97|2051.47|2052.22|2051.72|2050.97|2050.47|365
1654075800000|2022-06-01 09:30:00|2052.22|2051.72|2052.47|2051.97|2053.09|2052.59|2051.72|2051.22|506
1654076100000|2022-06-01 09:35:00|2052.59|2052.09|2052.72|2052.22|2053.72|2053.22|2052.22|2051.72|373
1654076400000|2022-06-01 09:40:00|2052.59|2052.09|2052.59|2052.09|2053.47|2052.97|2051.72|2051.22|299
1654076700000|2022-06-01 09:45:00|2052.72|2052.22|2051.84|2051.34|2053.22|2052.72|2051.72|2051.22|200
1654077000000|2022-06-01 09:50:00|2051.72|2051.22|2051.22|2050.72|2052.22|2051.72|2050.59|2050.09|209
1654077300000|2022-06-01 09:55:00|2051.34|2050.84|2049.97|2049.47|2051.97|2051.47|2049.97|2049.47|210
1654077600000|2022-06-01 10:00:00|2049.72|2049.22|2049.22|2048.72|2050.34|2049.84|2048.72|2048.22|402
1654077900000|2022-06-01 10:05:00|2048.97|2048.47|2048.47|2047.97|2049.22|2048.72|2047.72|2047.22|390
1654078200000|2022-06-01 10:10:00|2048.59|2048.09|2047.72|2047.22|2048.72|2048.22|2047.09|2046.59|311
1654078500000|2022-06-01 10:15:00|2047.59|2047.09|2048.22|2047.72|2048.72|2048.22|2046.97|2046.47|386
1654078800000|2022-06-01 10:20:00|2047.97|2047.47|2047.97|2047.47|2048.72|2048.22|2046.97|2046.47|366
1654079100000|2022-06-01 10:25:00|2048.22|2047.72|2047.59|2047.09|2048.22|2047.72|2046.47|2045.97|429
1654079400000|2022-06-01 10:30:00|2047.72|2047.22|2048.72|2048.22|2048.97|2048.47|2047.72|2047.22|261
1654079700000|2022-06-01 10:35:00|2048.59|2048.09|2047.97|2047.47|2049.47|2048.97|2047.72|2047.22|233
1654080000000|2022-06-01 10:40:00|2048.09|2047.59|2048.97|2048.47|2049.22|2048.72|2048.09|2047.59|189
1654080300000|2022-06-01 10:45:00|2049.09|2048.59|2049.34|2048.84|2049.72|2049.22|2048.97|2048.47|215
1654080600000|2022-06-01 10:50:00|2049.22|2048.72|2047.97|2047.47|2049.34|2048.84|2047.84|2047.34|321
1654080900000|2022-06-01 10:55:00|2047.72|2047.22|2049.22|2048.72|2049.72|2049.22|2047.22|2046.72|238
1654081200000|2022-06-01 11:00:00|2049.47|2048.97|2050.22|2049.72|2050.47|2049.97|2049.22|2048.72|167
1654081500000|2022-06-01 11:05:00|2049.97|2049.47|2050.72|2050.22|2051.22|2050.72|2049.72|2049.22|349
1654081800000|2022-06-01 11:10:00|2050.97|2050.47|2050.22|2049.72|2051.09|2050.59|2049.72|2049.22|228
1654082100000|2022-06-01 11:15:00|2049.97|2049.47|2049.97|2049.47|2050.97|2050.47|2049.72|2049.22|316
1654082400000|2022-06-01 11:20:00|2050.09|2049.59|2050.47|2049.97|2050.72|2050.22|2049.72|2049.22|127
1654082700000|2022-06-01 11:25:00|2050.34|2049.84|2050.59|2050.09|2051.22|2050.72|2050.22|2049.72|163
1654083000000|2022-06-01 11:30:00|2050.47|2049.97|2052.47|2051.97|2052.97|2052.47|2050.22|2049.72|299
1654083300000|2022-06-01 11:35:00|2052.72|2052.22|2052.97|2052.47|2053.72|2053.22|2052.47|2051.97|312
1654083600000|2022-06-01 11:40:00|2052.81|2052.31|2051.43|2050.93|2053.06|2052.56|2051.31|2050.81|358
1654083900000|2022-06-01 11:45:00|2051.31|2050.81|2051.81|2051.31|2052.31|2051.81|2051.31|2050.81|285
1654084200000|2022-06-01 11:50:00|2052.06|2051.56|2052.31|2051.81|2052.31|2051.81|2051.06|2050.56|226
1654084500000|2022-06-01 11:55:00|2052.06|2051.56|2053.56|2053.06|2053.56|2053.06|2051.68|2051.18|233
1654084800000|2022-06-01 12:00:00|2053.68|2053.18|2055.06|2054.56|2055.56|2055.06|2053.56|2053.06|542
1654085100000|2022-06-01 12:05:00|2054.93|2054.43|2055.31|2054.81|2055.81|2055.31|2054.56|2054.06|392
1654085400000|2022-06-01 12:10:00|2055.56|2055.06|2055.81|2055.31|2056.31|2055.81|2055.06|2054.56|515
1654085700000|2022-06-01 12:15:00|2055.56|2055.06|2055.31|2054.81|2055.56|2055.06|2054.56|2054.06|557
1654086000000|2022-06-01 12:20:00|2055.43|2054.93|2058.56|2058.06|2058.81|2058.31|2055.43|2054.93|494
1654086300000|2022-06-01 12:25:00|2058.31|2057.81|2059.31|2058.81|2060.06|2059.56|2058.18|2057.68|464
1654086600000|2022-06-01 12:30:00|2059.56|2059.06|2059.81|2059.31|2059.81|2059.31|2058.56|2058.06|265
1654086900000|2022-06-01 12:35:00|2059.68|2059.18|2059.81|2059.31|2060.06|2059.56|2059.06|2058.56|221
1654087200000|2022-06-01 12:40:00|2059.56|2059.06|2061.06|2060.56|2061.06|2060.56|2058.68|2058.18|355
1654087500000|2022-06-01 12:45:00|2060.81|2060.31|2058.68|2058.18|2061.31|2060.81|2058.31|2057.81|386
1654087800000|2022-06-01 12:50:00|2058.56|2058.06|2057.81|2057.31|2058.81|2058.31|2057.31|2056.81|327
1654088100000|2022-06-01 12:55:00|2058.06|2057.56|2058.68|2058.18|2058.81|2058.31|2058.06|2057.56|296
1654088400000|2022-06-01 13:00:00|2058.81|2058.31|2058.06|2057.56|2059.06|2058.56|2056.81|2056.31|382
1654088700000|2022-06-01 13:05:00|2057.81|2057.31|2061.56|2061.06|2061.56|2061.06|2057.81|2057.31|539
1654089000000|2022-06-01 13:10:00|2061.31|2060.81|2062.56|2062.06|2062.81|2062.31|2061.31|2060.81|649
1654089300000|2022-06-01 13:15:00|2062.31|2061.81|2061.56|2061.06|2062.31|2061.81|2060.56|2060.06|667
1654089600000|2022-06-01 13:20:00|2061.18|2060.68|2060.81|2060.31|2061.31|2060.81|2060.31|2059.81|594
1654089900000|2022-06-01 13:25:00|2061.06|2060.56|2061.56|2061.06|2062.06|2061.56|2060.31|2059.81|683
1654090200000|2022-06-01 13:30:00|2061.31|2060.81|2061.56|2061.06|2063.31|2062.81|2060.18|2059.68|1751
1654090500000|2022-06-01 13:35:00|2061.81|2061.31|2059.31|2058.81|2063.18|2062.68|2059.31|2058.81|1065
1654090800000|2022-06-01 13:40:00|2059.06|2058.56|2060.31|2059.81|2061.18|2060.68|2059.06|2058.56|962
1654091100000|2022-06-01 13:45:00|2060.43|2059.93|2061.56|2061.06|2062.06|2061.56|2059.81|2059.31|1130
1654091400000|2022-06-01 13:50:00|2061.31|2060.81|2062.06|2061.56|2062.56|2062.06|2060.68|2060.18|1004
1654091700000|2022-06-01 13:55:00|2062.31|2061.81|2059.18|2058.68|2062.31|2061.81|2059.18|2058.68|1120
1654092000000|2022-06-01 14:00:00|2059.06|2058.56|2054.56|2054.06|2059.31|2058.81|2054.31|2053.81|2001
1654092300000|2022-06-01 14:05:00|2054.81|2054.31|2050.56|2050.06|2054.81|2054.31|2050.31|2049.81|1467
1654092600000|2022-06-01 14:10:00|2050.68|2050.18|2049.31|2048.81|2052.56|2052.06|2049.06|2048.56|1537
1654092900000|2022-06-01 14:15:00|2049.06|2048.56|2045.81|2045.31|2049.56|2049.06|2045.81|2045.31|1844
1654093200000|2022-06-01 14:20:00|2045.68|2045.18|2045.06|2044.56|2048.56|2048.06|2045.06|2044.56|2255
1654093500000|2022-06-01 14:25:00|2045.18|2044.68|2045.06|2044.56|2046.56|2046.06|2043.56|2043.06|2495
1654093800000|2022-06-01 14:30:00|2044.81|2044.31|2041.81|2041.31|2046.06|2045.56|2041.31|2040.81|1894
1654094100000|2022-06-01 14:35:00|2041.56|2041.06|2041.06|2040.56|2041.81|2041.31|2039.81|2039.31|2021
1654094400000|2022-06-01 14:40:00|2040.81|2040.31|2041.81|2041.31|2042.56|2042.06|2040.06|2039.56|1921
1654094700000|2022-06-01 14:45:00|2041.56|2041.06|2038.31|2037.81|2042.56|2042.06|2038.06|2037.56|1432
1654095000000|2022-06-01 14:50:00|2038.43|2037.93|2042.31|2041.81|2042.93|2042.43|2038.31|2037.81|1344
1654095300000|2022-06-01 14:55:00|2042.56|2042.06|2044.06|2043.56|2045.06|2044.56|2042.31|2041.81|1361
1654095600000|2022-06-01 15:00:00|2043.93|2043.43|2042.81|2042.31|2044.18|2043.68|2041.31|2040.81|1695
1654095900000|2022-06-01 15:05:00|2042.56|2042.06|2041.06|2040.56|2043.31|2042.81|2040.81|2040.31|1565
1654096200000|2022-06-01 15:10:00|2041.18|2040.68|2042.81|2042.31|2043.81|2043.31|2041.06|2040.56|1756
1654096500000|2022-06-01 15:15:00|2042.56|2042.06|2041.81|2041.31|2042.56|2042.06|2040.31|2039.81|2150
1654096800000|2022-06-01 15:20:00|2041.56|2041.06|2041.52|2040.02|2041.81|2041.31|2039.81|2039.31|3127
1654097100000|2022-06-01 15:25:00|2041.51|2040.01|2041.21|2039.71|2041.52|2040.02|2040.02|2038.52|1012
1654097400000|2022-06-01 15:30:00|2041.2|2039.7|2038.76|2037.36|2045.63|2044.23|2038.63|2037.23|726
1654097700000|2022-06-01 15:35:00|2038.38|2036.98|2039.88|2038.48|2039.88|2038.48|2036.51|2035.11|3533
1654098000000|2022-06-01 15:40:00|2039.38|2037.98|2039.01|2037.61|2040.26|2038.86|2038.88|2037.48|69
1654098300000|2022-06-01 15:45:00|2038.88|2037.48|2038.38|2036.98|2040.38|2038.98|2038.38|2036.98|13
1654098600000|2022-06-01 15:50:00|2038.13|2036.73|2037.63|2036.23|2039.01|2037.61|2037.63|2036.23|5
1654098900000|2022-06-01 15:55:00|2037.26|2035.86|2039.56|2038.06|2039.63|2038.23|2037.26|2035.86|91
1654099200000|2022-06-01 16:00:00|2039.55|2038.05|2038.6|2037.1|2039.95|2038.45|2037.73|2036.23|0
1654099500000|2022-06-01 16:05:00|2038.61|2037.11|2040.39|2038.89|2040.84|2039.34|2038.61|2037.11|0
1654099800000|2022-06-01 16:10:00|2040.38|2038.88|2040.4|2038.9|2040.41|2038.91|2038.59|2037.09|0
1654100100000|2022-06-01 16:15:00|2040.6|2039.1|2042.79|2041.29|2043.34|2041.84|2040.56|2039.06|0
1654100400000|2022-06-01 16:20:00|2042.78|2041.28|2043.35|2041.85|2044.43|2042.93|2042.76|2041.26|0
1654100700000|2022-06-01 16:25:00|2043.36|2041.86|2041.62|2040.12|2043.89|2042.39|2041.62|2040.12|0
1654101000000|2022-06-01 16:30:00|2041.63|2040.13|2043.29|2041.79|2044.45|2042.95|2041.61|2040.11|0
1654101300000|2022-06-01 16:35:00|2043.3|2041.8|2042.73|2041.23|2043.85|2042.35|2042.15|2040.65|0
1654101600000|2022-06-01 16:40:00|2042.21|2040.71|2041.63|2040.13|2043.33|2041.83|2041.09|2039.59|0
1654101900000|2022-06-01 16:45:00|2041.62|2040.12|2039.57|2038.07|2041.63|2040.13|2039|2037.5|0
1654102200000|2022-06-01 16:50:00|2039.56|2038.06|2041.76|2040.26|2041.77|2040.27|2038.95|2037.45|0
1654102500000|2022-06-01 16:55:00|2041.75|2040.25|2043.34|2041.84|2043.4|2041.9|2040.67|2039.17|0
1654102800000|2022-06-01 17:00:00|2043.35|2041.85|2043.33|2041.83|2044.47|2042.97|2042.78|2041.28|0
1654103100000|2022-06-01 17:05:00|2043.34|2041.84|2047.2|2045.7|2047.21|2045.71|2042.8|2041.3|0
1654103400000|2022-06-01 17:10:00|2047.19|2045.69|2045.94|2044.44|2048.29|2046.79|2045.93|2044.43|0
1654103700000|2022-06-01 17:15:00|2044.75|2043.25|2045.84|2044.34|2046.7|2045.2|2044.73|2043.23|0
1654104000000|2022-06-01 17:20:00|2046.05|2044.55|2045.81|2044.31|2047.18|2045.68|2045.35|2043.85|0
1654104300000|2022-06-01 17:25:00|2045.82|2044.32|2046.27|2044.77|2047.18|2045.68|2045.81|2044.31|0
1654104600000|2022-06-01 17:30:00|2047.79|2046.29|2048.9|2047.4|2048.92|2047.42|2046.11|2044.61|0
1654104900000|2022-06-01 17:35:00|2048.64|2047.14|2050.51|2049.01|2051.07|2049.57|2048.36|2046.86|0
1654105200000|2022-06-01 17:40:00|2050.49|2048.99|2050.54|2049.04|2051.08|2049.58|2049.94|2048.44|0
1654105500000|2022-06-01 17:45:00|2048.5|2047|2047.6|2046.1|2049.39|2047.89|2047.58|2046.08|0
1654105800000|2022-06-01 17:50:00|2047.81|2046.31|2046.35|2044.85|2048.49|2046.99|2046.34|2044.84|0
1654106100000|2022-06-01 17:55:00|2046.34|2044.84|2047.7|2046.2|2049.07|2047.57|2046.34|2044.84|0
1654106400000|2022-06-01 18:00:00|2047.28|2045.78|2048.6|2047.1|2049.05|2047.55|2047.21|2045.71|0
1654106700000|2022-06-01 18:05:00|2048.59|2047.09|2048.6|2047.1|2049.07|2047.57|2047.25|2045.75|0
1654107000000|2022-06-01 18:10:00|2048.59|2047.09|2048.15|2046.65|2048.62|2047.12|2047.24|2045.74|0
1654107300000|2022-06-01 18:15:00|2048.16|2046.66|2048.12|2046.62|2049.06|2047.56|2047.64|2046.14|0
1654107600000|2022-06-01 18:20:00|2048.11|2046.61|2051.28|2049.78|2051.28|2049.78|2047.65|2046.15|0
1654107900000|2022-06-01 18:25:00|2051.27|2049.77|2052.22|2050.72|2053.15|2051.65|2050.84|2049.34|0
1654108200000|2022-06-01 18:30:00|2052.23|2050.73|2052.56|2051.06|2052.69|2051.19|2051.66|2050.16|0
1654108500000|2022-06-01 18:35:00|2052.14|2050.64|2050.78|2049.28|2052.61|2051.11|2050.78|2049.28|0
1654108800000|2022-06-01 18:40:00|2050.77|2049.27|2052.61|2051.11|2053.05|2051.55|2050.76|2049.26|0
1654109100000|2022-06-01 18:45:00|2052.62|2051.12|2051.69|2050.19|2053.05|2051.55|2050.79|2049.29|0
1654109400000|2022-06-01 18:50:00|2051.68|2050.18|2049.82|2048.32|2051.7|2050.2|2049.81|2048.31|0
1654109700000|2022-06-01 18:55:00|2049.83|2048.33|2049.82|2048.32|2050.74|2049.24|2048.92|2047.42|0
1654110000000|2022-06-01 19:00:00|2049.83|2048.33|2048.51|2047.01|2050.3|2048.8|2048.02|2046.52|0
1654110300000|2022-06-01 19:05:00|2048.52|2047.02|2049.87|2048.37|2050.35|2048.85|2048.5|2047|0
1654110600000|2022-06-01 19:10:00|2049.86|2048.36|2051.24|2049.74|2051.7|2050.2|2049.42|2047.92|0
1654110900000|2022-06-01 19:15:00|2053.95|2052.45|2053.96|2052.46|2055.64|2054.14|2052.85|2051.35|0
1654111200000|2022-06-01 19:20:00|2053.95|2052.45|2053.96|2052.46|2055.09|2053.59|2053.4|2051.9|0
1654111500000|2022-06-01 19:25:00|2053.95|2052.45|2053.36|2051.86|2053.97|2052.47|2052.27|2050.77|0
1654111800000|2022-06-01 19:30:00|2053.37|2051.87|2051.72|2050.22|2053.37|2051.87|2051.18|2049.68|0
1654112100000|2022-06-01 19:35:00|2051.71|2050.21|2053.71|2052.21|2053.96|2052.46|2050.6|2049.1|0
1654112400000|2022-06-01 19:40:00|2053.97|2052.47|2052.35|2050.85|2054.58|2053.08|2052.35|2050.85|0
1654112700000|2022-06-01 19:45:00|2049.94|2048.44|2050.38|2048.88|2050.84|2049.34|2049.03|2047.53|0
1654113000000|2022-06-01 19:50:00|2050.41|2048.91|2047.17|2045.67|2051.29|2049.79|2047.16|2045.66|0
1654113300000|2022-06-01 19:55:00|2047.16|2045.66|2044.87|2043.37|2047.61|2046.11|2044.43|2042.93|0
1654113600000|2022-06-01 20:00:00|2044.86|2043.36|2044.88|2043.38|2045.91|2044.41|2044.16|2042.66|0
1654113900000|2022-06-01 20:05:00|2044.89|2043.39|2044.45|2042.95|2045.21|2043.71|2043.47|2041.97|0
1654114200000|2022-06-01 20:10:00|2044.41|2042.91|2045.03|2043.53|2045.03|2043.53|2043.87|2042.37|0
1654114500000|2022-06-01 20:15:00|2045.04|2043.54|2044.14|2042.64|2045.26|2043.76|2044.05|2042.55|0
1654114800000|2022-06-01 20:20:00|2044.13|2042.63|2044.45|2042.95|2044.45|2042.95|2043.74|2042.24|0
1654115100000|2022-06-01 20:25:00|2044.5|2043|2044.63|2043.13|2044.76|2043.26|2044.36|2042.86|0
1654115400000|2022-06-01 20:30:00|2044.54|2043.04|2044.23|2042.73|2044.94|2043.44|2044.14|2042.64|0
1654115700000|2022-06-01 20:35:00|2044.18|2042.68|2044.13|2042.63|2044.45|2042.95|2044.04|2042.54|0
1654116000000|2022-06-01 20:40:00|2044.22|2042.72|2043.64|2042.14|2044.22|2042.72|2043.55|2042.05|0
1654116300000|2022-06-01 20:45:00|2043.73|2042.23|2044.44|2042.94|2044.62|2043.12|2043.37|2041.87|0
1654116600000|2022-06-01 20:50:00|2044.31|2042.81|2043.74|2042.24|2044.72|2043.22|2043.65|2042.15|0
1654116900000|2022-06-01 20:55:00|2043.78|2042.28|2044.27|2042.77|2044.41|2042.91|2043.16|2041.66|0
1654117200000|2022-06-01 21:00:00|2044.23|2042.73|2044.09|2042.59|2044.5|2043|2044.05|2042.55|0
1654117500000|2022-06-01 21:05:00|2044.1|2042.6|2044.14|2042.64|2044.14|2042.64|2044.1|2042.6|0
1654117800000|2022-06-01 21:10:00|2044.18|2042.68|2044.05|2042.55|2044.18|2042.68|2044.01|2042.51|0
1654118100000|2022-06-01 21:15:00|2044.06|2042.56|2044.36|2042.86|2044.36|2042.86|2044.06|2042.56|0
1654118400000|2022-06-01 21:20:00|2044.32|2042.82|2044.41|2042.91|2044.41|2042.91|2044.32|2042.82|0
1654118700000|2022-06-01 21:25:00|2044.4|2042.9|2044.41|2042.91|2044.41|2042.91|2044.27|2042.77|0
1654119000000|2022-06-01 21:30:00|2044.36|2042.86|2044.27|2042.77|2044.41|2042.91|2044.23|2042.73|0
1654119300000|2022-06-01 21:35:00|2044.23|2042.73|2044.28|2042.78|2044.28|2042.78|2044.23|2042.73|0
1654119600000|2022-06-01 21:40:00|2044.29|2042.79|2044.28|2042.78|2044.42|2042.92|2044.28|2042.78|0
1654119900000|2022-06-01 21:45:00|2044.2|2042.7|2044.06|2042.56|2044.2|2042.7|2044.06|2042.56|0
1654120200000|2022-06-01 21:50:00|2044.05|2042.55|2044.06|2042.56|2044.06|2042.56|2043.93|2042.43|0
1654120500000|2022-06-01 21:55:00|2044.1|2042.6|2044.27|2042.77|2044.28|2042.78|2044.06|2042.56|0
1654120800000|2022-06-01 22:00:00|2044.06|2042.56|2044.64|2043.14|2044.95|2043.45|2044.06|2042.56|0
1654121100000|2022-06-01 22:05:00|2044.69|2043.19|2044.1|2042.6|2044.82|2043.32|2043.97|2042.47|0
1654121400000|2022-06-01 22:10:00|2044.11|2042.61|2043.93|2042.43|2044.15|2042.65|2043.39|2041.89|0
1654121700000|2022-06-01 22:15:00|2043.97|2042.47|2044.64|2043.14|2045.13|2043.63|2043.97|2042.47|0
1654122000000|2022-06-01 22:20:00|2044.69|2043.19|2043.79|2042.29|2044.87|2043.37|2043.3|2041.8|0
1654122300000|2022-06-01 22:25:00|2043.8|2042.3|2043.43|2041.93|2043.97|2042.47|2043.39|2041.89|0
1654122600000|2022-06-01 22:30:00|2043.39|2041.89|2043.25|2041.75|2043.75|2042.25|2042.67|2041.17|0
1654122900000|2022-06-01 22:35:00|2043.26|2041.76|2042.76|2041.26|2043.39|2041.89|2042.59|2041.09|0
1654123200000|2022-06-01 22:40:00|2042.67|2041.17|2042.9|2041.4|2043.57|2042.07|2042.59|2041.09|0
1654123500000|2022-06-01 22:45:00|2042.85|2041.35|2042.27|2040.77|2043.25|2041.75|2042.09|2040.59|0
1654123800000|2022-06-01 22:50:00|2042.28|2040.78|2042.83|2041.33|2042.96|2041.46|2042|2040.5|0
1654124100000|2022-06-01 22:55:00|2042.87|2041.37|2042.6|2041.1|2043.01|2041.51|2042.51|2041.01|0
1654124400000|2022-06-01 23:00:00|2042.61|2041.11|2042.92|2041.42|2043.18|2041.68|2042.25|2040.75|0
1654124700000|2022-06-01 23:05:00|2042.91|2041.41|2042.6|2041.1|2043.09|2041.59|2042.51|2041.01|0
1654125000000|2022-06-01 23:10:00|2042.51|2041.01|2043.05|2041.55|2043.18|2041.68|2042.16|2040.66|0
1654125300000|2022-06-01 23:15:00|2043.09|2041.59|2042.92|2041.42|2043.23|2041.73|2042.69|2041.19|0
1654125600000|2022-06-01 23:20:00|2042.96|2041.46|2043.18|2041.68|2043.41|2041.91|2042.83|2041.33|0
1654125900000|2022-06-01 23:25:00|2043.19|2041.69|2043.41|2041.91|2043.63|2042.13|2043.18|2041.68|0
1654126200000|2022-06-01 23:30:00|2043.45|2041.95|2043.01|2041.51|2043.68|2042.18|2042.92|2041.42|0
1654126500000|2022-06-01 23:35:00|2043|2041.5|2042.74|2041.24|2043.18|2041.68|2042.69|2041.19|0
1654126800000|2022-06-01 23:40:00|2042.83|2041.33|2041.57|2040.07|2042.83|2041.33|2041.3|2039.8|0
1654127100000|2022-06-01 23:45:00|2041.56|2040.06|2041.71|2040.21|2041.75|2040.25|2041.17|2039.67|0
1654127400000|2022-06-01 23:50:00|2041.7|2040.2|2041.52|2040.02|2041.71|2040.21|2041.21|2039.71|0
1654127700000|2022-06-01 23:55:00|2041.53|2040.03|2041.88|2040.38|2041.97|2040.47|2041.39|2039.89|0
1654128000000|2022-06-02 00:00:00|2041.97|2040.47|2041.08|2039.58|2042.6|2041.1|2040.98|2039.48|0
1654128300000|2022-06-02 00:05:00|2041.07|2039.57|2042.02|2040.52|2042.15|2040.65|2040.63|2039.13|0
1654128600000|2022-06-02 00:10:00|2042.06|2040.56|2042.99|2041.49|2043.27|2041.77|2041.7|2040.2|0
1654128900000|2022-06-02 00:15:00|2042.95|2041.45|2045.14|2043.64|2045.64|2044.14|2042.58|2041.08|0
1654129200000|2022-06-02 00:20:00|2045.35|2043.85|2045.82|2044.32|2045.84|2044.34|2044.49|2042.99|0
1654129500000|2022-06-02 00:25:00|2045.83|2044.33|2045.47|2043.97|2047.16|2045.66|2045.39|2043.89|0
1654129800000|2022-06-02 00:30:00|2045.48|2043.98|2044.62|2043.12|2045.49|2043.99|2044.61|2043.11|0
1654130100000|2022-06-02 00:35:00|2044.61|2043.11|2045.95|2044.45|2046.39|2044.89|2044.61|2043.11|0
1654130400000|2022-06-02 00:40:00|2046.16|2044.66|2045.94|2044.44|2046.82|2045.32|2045.5|2044|0
1654130700000|2022-06-02 00:45:00|2046.15|2044.65|2047.46|2045.96|2047.46|2045.96|2045.5|2044|0
1654131000000|2022-06-02 00:50:00|2047.67|2046.17|2045.93|2044.43|2047.68|2046.18|2045.93|2044.43|0
1654131300000|2022-06-02 00:55:00|2046.36|2044.86|2046.37|2044.87|2046.6|2045.1|2045.93|2044.43|0
1654131600000|2022-06-02 01:00:00|2046.38|2044.88|2045.5|2044|2046.81|2045.31|2045.07|2043.57|0
1654131900000|2022-06-02 01:05:00|2045.08|2043.58|2045.94|2044.44|2045.94|2044.44|2044.63|2043.13|0
1654132200000|2022-06-02 01:10:00|2045.95|2044.45|2045.5|2044|2045.95|2044.45|2045.49|2043.99|0
1654132500000|2022-06-02 01:15:00|2045.71|2044.21|2045.06|2043.56|2045.94|2044.44|2044.63|2043.13|0
1654132800000|2022-06-02 01:20:00|2045.07|2043.57|2045.93|2044.43|2046.39|2044.89|2045.06|2043.56|0
1654133100000|2022-06-02 01:25:00|2045.92|2044.42|2046.81|2045.31|2046.81|2045.31|2045.49|2043.99|0
1654133400000|2022-06-02 01:30:00|2046.82|2045.32|2047.23|2045.73|2047.67|2046.17|2046.37|2044.87|0
1654133700000|2022-06-02 01:35:00|2047.24|2045.74|2046.79|2045.29|2047.24|2045.74|2046.77|2045.27|0
1654134000000|2022-06-02 01:40:00|2046.78|2045.28|2045.48|2043.98|2047.22|2045.72|2045.47|2043.97|0
1654134300000|2022-06-02 01:45:00|2045.91|2044.41|2046.34|2044.84|2046.77|2045.27|2045.48|2043.98|0
1654134600000|2022-06-02 01:50:00|2046.33|2044.83|2046.35|2044.85|2046.79|2045.29|2045.46|2043.96|0
1654134900000|2022-06-02 01:55:00|2046.34|2044.84|2044.6|2043.1|2046.35|2044.85|2044.6|2043.1|0
1654135200000|2022-06-02 02:00:00|2044.59|2043.09|2043.68|2042.18|2044.6|2043.1|2043.27|2041.77|0
1654135500000|2022-06-02 02:05:00|2043.67|2042.17|2045.01|2043.51|2045.44|2043.94|2043.24|2041.74|0
1654135800000|2022-06-02 02:10:00|2045|2043.5|2045.49|2043.99|2045.49|2043.99|2044.57|2043.07|0
1654136100000|2022-06-02 02:15:00|2045.48|2043.98|2046.35|2044.85|2046.35|2044.85|2045.05|2043.55|0
1654136400000|2022-06-02 02:20:00|2046.57|2045.07|2045.91|2044.41|2046.78|2045.28|2045.47|2043.97|0
1654136700000|2022-06-02 02:25:00|2045.92|2044.42|2046.34|2044.84|2046.35|2044.85|2045.9|2044.4|0
1654137000000|2022-06-02 02:30:00|2045.92|2044.42|2046.36|2044.86|2046.79|2045.29|2045.48|2043.98|0
1654137300000|2022-06-02 02:35:00|2046.35|2044.85|2045.48|2043.98|2046.79|2045.29|2045.04|2043.54|0
1654137600000|2022-06-02 02:40:00|2045.47|2043.97|2044.6|2043.1|2045.48|2043.98|2044.59|2043.09|0
1654137900000|2022-06-02 02:45:00|2044.59|2043.09|2045.89|2044.39|2045.91|2044.41|2044.58|2043.08|0
1654138200000|2022-06-02 02:50:00|2045.9|2044.4|2045.03|2043.53|2045.9|2044.4|2044.6|2043.1|0
1654138500000|2022-06-02 02:55:00|2045.04|2043.54|2043.26|2041.76|2045.47|2043.97|2043.25|2041.75|0
1654138800000|2022-06-02 03:00:00|2043.27|2041.77|2043.26|2041.76|2043.72|2042.22|2043.26|2041.76|0
1654139100000|2022-06-02 03:05:00|2043.27|2041.77|2043.27|2041.77|2044.58|2043.08|2043.26|2041.76|0
1654139400000|2022-06-02 03:10:00|2043.26|2041.76|2042.83|2041.33|2043.27|2041.77|2042.39|2040.89|0
1654139700000|2022-06-02 03:15:00|2042.84|2041.34|2043.25|2041.75|2043.69|2042.19|2042.84|2041.34|0
1654140000000|2022-06-02 03:20:00|2043.26|2041.76|2043.25|2041.75|2043.69|2042.19|2043.25|2041.75|0
1654140300000|2022-06-02 03:25:00|2043.26|2041.76|2043.25|2041.75|2043.68|2042.18|2043.24|2041.74|0
1654140600000|2022-06-02 03:30:00|2043.26|2041.76|2043.24|2041.74|2043.68|2042.18|2042.81|2041.31|0
1654140900000|2022-06-02 03:35:00|2043.23|2041.73|2042.81|2041.31|2043.24|2041.74|2041.93|2040.43|0
1654141200000|2022-06-02 03:40:00|2042.82|2041.32|2042.82|2041.32|2043.69|2042.19|2042.81|2041.31|0
1654141500000|2022-06-02 03:45:00|2042.81|2041.31|2043.26|2041.76|2043.68|2042.18|2042.8|2041.3|0
1654141800000|2022-06-02 03:50:00|2043.47|2041.97|2043.24|2041.74|2043.69|2042.19|2043.23|2041.73|0
1654142100000|2022-06-02 03:55:00|2043.23|2041.73|2043.26|2041.76|2043.26|2041.76|2042.81|2041.31|0
1654142400000|2022-06-02 04:00:00|2043.25|2041.75|2043.26|2041.76|2043.69|2042.19|2043.24|2041.74|0
1654142700000|2022-06-02 04:05:00|2043.27|2041.77|2042.82|2041.32|2043.69|2042.19|2042.82|2041.32|0
1654143000000|2022-06-02 04:10:00|2042.83|2041.33|2043.26|2041.76|2043.27|2041.77|2042.83|2041.33|0
1654143300000|2022-06-02 04:15:00|2043.27|2041.77|2044.58|2043.08|2044.58|2043.08|2043.26|2041.76|0
1654143600000|2022-06-02 04:20:00|2044.37|2042.87|2043.72|2042.22|2044.37|2042.87|2043.72|2042.22|0
1654143900000|2022-06-02 04:25:00|2043.73|2042.23|2043.74|2042.24|2043.74|2042.24|2043.71|2042.21|0
1654144200000|2022-06-02 04:30:00|2044.16|2042.66|2044.17|2042.67|2044.17|2042.67|2043.73|2042.23|0
1654144500000|2022-06-02 04:35:00|2044.16|2042.66|2044.63|2043.13|2044.63|2043.13|2043.75|2042.25|0
1654144800000|2022-06-02 04:40:00|2044.64|2043.14|2044.2|2042.7|2045.06|2043.56|2044.2|2042.7|0
1654145100000|2022-06-02 04:45:00|2044.62|2043.12|2044.19|2042.69|2044.64|2043.14|2044.19|2042.69|0
1654145400000|2022-06-02 04:50:00|2044.18|2042.68|2044.62|2043.12|2044.62|2043.12|2043.75|2042.25|0
1654145700000|2022-06-02 04:55:00|2044.63|2043.13|2044.62|2043.12|2044.63|2043.13|2044.62|2043.12|0
1654146000000|2022-06-02 05:00:00|2044.63|2043.13|2044.2|2042.7|2045.07|2043.57|2044.2|2042.7|0
1654146300000|2022-06-02 05:05:00|2044.21|2042.71|2043.33|2041.83|2044.63|2043.13|2043.32|2041.82|0
1654146600000|2022-06-02 05:10:00|2043.32|2041.82|2041.54|2040.04|2043.32|2041.82|2041.54|2040.04|0
1654146900000|2022-06-02 05:15:00|2041.53|2040.03|2041.91|2040.41|2042.41|2040.91|2041.06|2039.56|0
1654147200000|2022-06-02 05:20:00|2041.92|2040.42|2041.91|2040.41|2042.35|2040.85|2041.47|2039.97|0
1654147500000|2022-06-02 05:25:00|2041.9|2040.4|2042.8|2041.3|2042.8|2041.3|2041.47|2039.97|0
1654147800000|2022-06-02 05:30:00|2042.79|2041.29|2041.93|2040.43|2042.8|2041.3|2041.92|2040.42|0
1654148100000|2022-06-02 05:35:00|2041.92|2040.42|2041.92|2040.42|2042.37|2040.87|2041.04|2039.54|0
1654148400000|2022-06-02 05:40:00|2041.93|2040.43|2042.8|2041.3|2042.81|2041.31|2041.92|2040.42|0
1654148700000|2022-06-02 05:45:00|2042.81|2041.31|2043.67|2042.17|2044.11|2042.61|2042.8|2041.3|0
1654149000000|2022-06-02 05:50:00|2043.68|2042.18|2044.98|2043.48|2044.99|2043.49|2043.68|2042.18|0
1654149300000|2022-06-02 05:55:00|2044.99|2043.49|2043.71|2042.21|2045|2043.5|2043.7|2042.2|0
1654149600000|2022-06-02 06:00:00|2043.7|2042.2|2045.44|2043.94|2045.87|2044.37|2043.7|2042.2|0
1654149900000|2022-06-02 06:05:00|2045.86|2044.36|2046.74|2045.24|2046.96|2045.46|2044.99|2043.49|0
1654150200000|2022-06-02 06:10:00|2046.75|2045.25|2046.71|2045.21|2047.18|2045.68|2045.86|2044.36|0
1654150500000|2022-06-02 06:15:00|2046.7|2045.2|2044.96|2043.46|2046.71|2045.21|2044.96|2043.46|0
1654150800000|2022-06-02 06:20:00|2044.97|2043.47|2045.4|2043.9|2045.4|2043.9|2044.54|2043.04|0
1654151100000|2022-06-02 06:25:00|2045.82|2044.32|2045.3|2043.8|2045.84|2044.34|2044.87|2043.37|0
1654151400000|2022-06-02 06:30:00|2045.72|2044.22|2044.88|2043.48|2045.73|2044.23|2044.39|2042.89|9
1654151700000|2022-06-02 06:35:00|2044.63|2043.23|2044.51|2043.11|2044.63|2043.23|2044.51|2043.11|4
1654152000000|2022-06-02 06:40:00|2045.13|2043.73|2045.13|2043.73|2045.26|2043.86|2045.13|2043.73|8
1654152300000|2022-06-02 06:45:00|2045.26|2043.86|2046.38|2044.98|2046.51|2045.11|2045.26|2043.86|6
1654152600000|2022-06-02 06:50:00|2046.51|2045.11|2049.51|2048.11|2049.63|2048.23|2046.51|2045.11|4
1654152900000|2022-06-02 06:55:00|2049.55|2048.05|2050.77|2049.27|2050.91|2049.41|2049.34|2047.84|0
1654153200000|2022-06-02 07:00:00|2050.35|2048.85|2052.56|2052.06|2053.56|2053.06|2047.56|2047.06|3850
1654153500000|2022-06-02 07:05:00|2052.81|2052.31|2053.56|2053.06|2056.06|2055.56|2052.18|2051.68|1743
1654153800000|2022-06-02 07:10:00|2053.81|2053.31|2054.31|2053.81|2054.56|2054.06|2050.56|2050.06|1306
1654154100000|2022-06-02 07:15:00|2053.81|2053.31|2057.06|2056.56|2057.56|2057.06|2053.56|2053.06|1240
1654154400000|2022-06-02 07:20:00|2057.18|2056.68|2057.18|2056.68|2058.31|2057.81|2055.31|2054.81|972
1654154700000|2022-06-02 07:25:00|2057.06|2056.56|2056.81|2056.31|2059.06|2058.56|2056.06|2055.56|938
1654155000000|2022-06-02 07:30:00|2056.56|2056.06|2054.31|2053.81|2056.93|2056.43|2053.56|2053.06|1197
1654155300000|2022-06-02 07:35:00|2054.56|2054.06|2055.56|2055.06|2055.56|2055.06|2053.68|2053.18|718
1654155600000|2022-06-02 07:40:00|2055.55|2055.05|2053.8|2053.3|2055.8|2055.3|2053.8|2053.3|585
1654155900000|2022-06-02 07:45:00|2053.92|2053.42|2050.8|2050.3|2054.3|2053.8|2050.05|2049.55|780
1654156200000|2022-06-02 07:50:00|2050.92|2050.42|2051.3|2050.8|2052.3|2051.8|2050.55|2050.05|631
1654156500000|2022-06-02 07:55:00|2051.42|2050.92|2051.17|2050.67|2051.8|2051.3|2048.92|2048.42|493
1654156800000|2022-06-02 08:00:00|2051.3|2050.8|2051.55|2051.05|2051.8|2051.3|2050.05|2049.55|523
1654157100000|2022-06-02 08:05:00|2051.3|2050.8|2052.3|2051.8|2053.3|2052.8|2050.05|2049.55|497
1654157400000|2022-06-02 08:10:00|2052.42|2051.92|2054.55|2054.05|2055.05|2054.55|2052.3|2051.8|453
1654157700000|2022-06-02 08:15:00|2054.67|2054.17|2056.67|2056.17|2059.17|2058.67|2054.05|2053.55|1082
1654158000000|2022-06-02 08:20:00|2056.8|2056.3|2056.8|2056.3|2058.55|2058.05|2056.3|2055.8|602
1654158300000|2022-06-02 08:25:00|2056.42|2055.92|2057.05|2056.55|2057.55|2057.05|2056.3|2055.8|539
1654158600000|2022-06-02 08:30:00|2057.3|2056.8|2058.55|2058.05|2058.8|2058.3|2057.05|2056.55|714
1654158900000|2022-06-02 08:35:00|2058.8|2058.3|2057.55|2057.05|2058.8|2058.3|2056.8|2056.3|306
1654159200000|2022-06-02 08:40:00|2057.3|2056.8|2056.8|2056.3|2058.55|2058.05|2056.55|2056.05|431
1654159500000|2022-06-02 08:45:00|2056.67|2056.17|2057.3|2056.8|2057.55|2057.05|2056.3|2055.8|311
1654159800000|2022-06-02 08:50:00|2057.55|2057.05|2057.55|2057.05|2058.55|2058.05|2057.17|2056.67|421
1654160100000|2022-06-02 08:55:00|2057.3|2056.8|2056.55|2056.05|2057.8|2057.3|2056.3|2055.8|329
1654160400000|2022-06-02 09:00:00|2056.3|2055.8|2057.05|2056.55|2058.8|2058.3|2054.05|2053.55|827
1654160700000|2022-06-02 09:05:00|2056.8|2056.3|2057.42|2056.92|2058.05|2057.55|2056.55|2056.05|312
1654161000000|2022-06-02 09:10:00|2057.3|2056.8|2057.8|2057.3|2057.8|2057.3|2056.8|2056.3|311
1654161300000|2022-06-02 09:15:00|2057.55|2057.05|2059.05|2058.55|2059.17|2058.67|2057.55|2057.05|437
1654161600000|2022-06-02 09:20:00|2059.17|2058.67|2059.55|2059.05|2059.8|2059.3|2058.8|2058.3|261
1654161900000|2022-06-02 09:25:00|2059.3|2058.8|2059.3|2058.8|2059.67|2059.17|2058.8|2058.3|247
1654162200000|2022-06-02 09:30:00|2059.05|2058.55|2059.05|2058.55|2059.55|2059.05|2058.67|2058.17|226
1654162500000|2022-06-02 09:35:00|2058.92|2058.42|2059.05|2058.55|2059.3|2058.8|2058.3|2057.8|303
1654162800000|2022-06-02 09:40:00|2059.17|2058.67|2059.8|2059.3|2060.3|2059.8|2059.05|2058.55|298
1654163100000|2022-06-02 09:45:00|2059.67|2059.17|2059.92|2059.42|2059.92|2059.42|2058.8|2058.3|225
1654163400000|2022-06-02 09:50:00|2059.8|2059.3|2059.05|2058.55|2059.8|2059.3|2058.3|2057.8|284
1654163700000|2022-06-02 09:55:00|2058.92|2058.42|2058.55|2058.05|2059.8|2059.3|2058.3|2057.8|192
1654164000000|2022-06-02 10:00:00|2058.67|2058.17|2059.55|2059.05|2059.55|2059.05|2058.3|2057.8|212
1654164300000|2022-06-02 10:05:00|2059.8|2059.3|2060.67|2060.17|2060.8|2060.3|2059.17|2058.67|347
1654164600000|2022-06-02 10:10:00|2060.55|2060.05|2060.8|2060.3|2061.05|2060.55|2060.05|2059.55|223
1654164900000|2022-06-02 10:15:00|2060.55|2060.05|2061.17|2060.67|2061.8|2061.3|2060.55|2060.05|389
1654165200000|2022-06-02 10:20:00|2061.3|2060.8|2059.3|2058.8|2061.3|2060.8|2059.3|2058.8|407
1654165500000|2022-06-02 10:25:00|2059.55|2059.05|2059.8|2059.3|2060.05|2059.55|2058.67|2058.17|355
1654165800000|2022-06-02 10:30:00|2059.55|2059.05|2059.8|2059.3|2060.3|2059.8|2059.55|2059.05|241
1654166100000|2022-06-02 10:35:00|2059.67|2059.17|2060.55|2060.05|2060.8|2060.3|2059.55|2059.05|176
1654166400000|2022-06-02 10:40:00|2060.8|2060.3|2061.67|2061.17|2062.05|2061.55|2060.55|2060.05|628
1654166700000|2022-06-02 10:45:00|2061.55|2061.05|2062.3|2061.8|2062.55|2062.05|2061.55|2061.05|285
1654167000000|2022-06-02 10:50:00|2062.05|2061.55|2060.8|2060.3|2062.05|2061.55|2060.55|2060.05|224
1654167300000|2022-06-02 10:55:00|2060.67|2060.17|2060.55|2060.05|2061.17|2060.67|2060.55|2060.05|339
1654167600000|2022-06-02 11:00:00|2060.3|2059.8|2058.3|2057.8|2060.3|2059.8|2058.3|2057.8|371
1654167900000|2022-06-02 11:05:00|2058.05|2057.55|2058.05|2057.55|2058.3|2057.8|2057.05|2056.55|697
1654168200000|2022-06-02 11:10:00|2058.3|2057.8|2058.17|2057.67|2058.3|2057.8|2057.05|2056.55|403
1654168500000|2022-06-02 11:15:00|2058.3|2057.8|2057.05|2056.55|2058.3|2057.8|2056.92|2056.42|351
1654168800000|2022-06-02 11:20:00|2057.17|2056.67|2057.8|2057.3|2057.8|2057.3|2056.55|2056.05|309
1654169100000|2022-06-02 11:25:00|2057.55|2057.05|2059.3|2058.8|2059.3|2058.8|2057.55|2057.05|642
1654169400000|2022-06-02 11:30:00|2059.42|2058.92|2058.55|2058.05|2059.55|2059.05|2058.55|2058.05|271
1654169700000|2022-06-02 11:35:00|2058.3|2057.8|2058.17|2057.67|2058.67|2058.17|2057.3|2056.8|211
1654170000000|2022-06-02 11:40:00|2058.22|2057.72|2058.6|2058.1|2058.85|2058.35|2058.1|2057.6|261
1654170300000|2022-06-02 11:45:00|2058.35|2057.85|2059.6|2059.1|2060.1|2059.6|2058.35|2057.85|320
1654170600000|2022-06-02 11:50:00|2059.35|2058.85|2059.85|2059.35|2060.22|2059.72|2059.1|2058.6|192
1654170900000|2022-06-02 11:55:00|2059.97|2059.47|2059.35|2058.85|2060.1|2059.6|2058.85|2058.35|217
1654171200000|2022-06-02 12:00:00|2059.22|2058.72|2060.1|2059.6|2060.6|2060.1|2059.1|2058.6|507
1654171500000|2022-06-02 12:05:00|2059.85|2059.35|2058.1|2057.6|2060.1|2059.6|2057.85|2057.35|423
1654171800000|2022-06-02 12:10:00|2057.85|2057.35|2058.97|2058.47|2059.35|2058.85|2057.85|2057.35|447
1654172100000|2022-06-02 12:15:00|2058.85|2058.35|2059.97|2059.47|2063.6|2063.1|2057.6|2057.1|1290
1654172400000|2022-06-02 12:20:00|2059.85|2059.35|2060.6|2060.1|2061.22|2060.72|2059.6|2059.1|427
1654172700000|2022-06-02 12:25:00|2060.72|2060.22|2060.6|2060.1|2061.1|2060.6|2059.85|2059.35|295
1654173000000|2022-06-02 12:30:00|2060.47|2059.97|2060.1|2059.6|2061.85|2061.35|2059.6|2059.1|590
1654173300000|2022-06-02 12:35:00|2059.97|2059.47|2060.85|2060.35|2061.85|2061.35|2059.85|2059.35|331
1654173600000|2022-06-02 12:40:00|2060.97|2060.47|2061.35|2060.85|2061.97|2061.47|2060.35|2059.85|275
1654173900000|2022-06-02 12:45:00|2061.47|2060.97|2061.6|2061.1|2061.72|2061.22|2060.1|2059.6|372
1654174200000|2022-06-02 12:50:00|2061.72|2061.22|2063.35|2062.85|2063.35|2062.85|2061.6|2061.1|568
1654174500000|2022-06-02 12:55:00|2063.22|2062.72|2062.85|2062.35|2063.85|2063.35|2062.6|2062.1|206
1654174800000|2022-06-02 13:00:00|2062.6|2062.1|2061.1|2060.6|2063.85|2063.35|2061.1|2060.6|656
1654175100000|2022-06-02 13:05:00|2060.85|2060.35|2059.6|2059.1|2061.85|2061.35|2059.35|2058.85|941
1654175400000|2022-06-02 13:10:00|2059.85|2059.35|2061.35|2060.85|2061.85|2061.35|2059.85|2059.35|531
1654175700000|2022-06-02 13:15:00|2061.1|2060.6|2060.35|2059.85|2061.85|2061.35|2059.85|2059.35|559
1654176000000|2022-06-02 13:20:00|2060.6|2060.1|2059.1|2058.6|2061.1|2060.6|2058.72|2058.22|450
1654176300000|2022-06-02 13:25:00|2058.85|2058.35|2059.6|2059.1|2060.35|2059.85|2058.1|2057.6|534
1654176600000|2022-06-02 13:30:00|2059.85|2059.35|2061.1|2060.6|2061.35|2060.85|2058.1|2057.6|1323
1654176900000|2022-06-02 13:35:00|2060.97|2060.47|2061.35|2060.85|2061.6|2061.1|2058.35|2057.85|1025
1654177200000|2022-06-02 13:40:00|2061.22|2060.72|2063.1|2062.6|2063.35|2062.85|2059.85|2059.35|1447
1654177500000|2022-06-02 13:45:00|2062.97|2062.47|2064.6|2064.1|2064.6|2064.1|2061.1|2060.6|1191
1654177800000|2022-06-02 13:50:00|2064.35|2063.85|2061.6|2061.1|2064.6|2064.1|2061.35|2060.85|1746
1654178100000|2022-06-02 13:55:00|2061.72|2061.22|2061.85|2061.35|2062.1|2061.6|2058.6|2058.1|944
1654178400000|2022-06-02 14:00:00|2061.72|2061.22|2063.85|2063.35|2064.1|2063.6|2060.97|2060.47|1449
1654178700000|2022-06-02 14:05:00|2063.72|2063.22|2063.1|2062.6|2064.1|2063.6|2061.6|2061.1|1492
1654179000000|2022-06-02 14:10:00|2062.74|2062.24|2067.49|2066.99|2067.74|2067.24|2062.11|2061.61|1759
1654179300000|2022-06-02 14:15:00|2067.24|2066.74|2065.49|2064.99|2068.24|2067.74|2064.99|2064.49|1569
1654179600000|2022-06-02 14:20:00|2065.74|2065.24|2063.74|2063.24|2066.86|2066.36|2062.61|2062.11|2227
1654179900000|2022-06-02 14:25:00|2063.99|2063.49|2065.74|2065.24|2065.74|2065.24|2063.24|2062.74|1679
1654180200000|2022-06-02 14:30:00|2065.49|2064.99|2068.36|2067.86|2068.99|2068.49|2065.49|2064.99|1670
1654180500000|2022-06-02 14:35:00|2068.24|2067.74|2068.24|2067.74|2069.11|2068.61|2066.74|2066.24|1276
1654180800000|2022-06-02 14:40:00|2068.49|2067.99|2068.61|2068.11|2069.74|2069.24|2067.24|2066.74|1464
1654181100000|2022-06-02 14:45:00|2068.49|2067.99|2070.61|2070.11|2070.74|2070.24|2067.99|2067.49|1398
1654181400000|2022-06-02 14:50:00|2070.49|2069.99|2071.99|2071.49|2071.99|2071.49|2069.74|2069.24|1292
1654181700000|2022-06-02 14:55:00|2072.24|2071.74|2074.24|2073.74|2074.49|2073.99|2071.49|2070.99|1672
1654182000000|2022-06-02 15:00:00|2074.49|2073.99|2077.24|2076.74|2077.86|2077.36|2073.11|2072.61|1879
1654182300000|2022-06-02 15:05:00|2077.49|2076.99|2076.99|2076.49|2077.99|2077.49|2076.49|2075.99|1852
1654182600000|2022-06-02 15:10:00|2077.11|2076.61|2080.49|2079.99|2080.49|2079.99|2077.11|2076.61|2233
1654182900000|2022-06-02 15:15:00|2080.24|2079.74|2078.74|2078.24|2080.74|2080.24|2077.99|2077.49|2729
1654183200000|2022-06-02 15:20:00|2078.99|2078.49|2081.92|2080.42|2081.92|2080.74|2078.49|2077.99|2888
1654183500000|2022-06-02 15:25:00|2081.93|2080.43|2081.94|2080.44|2082.44|2080.94|2080.59|2079.09|1634
1654183800000|2022-06-02 15:30:00|2082.37|2080.87|2078.69|2077.29|2082.39|2080.89|2077.56|2076.16|419
1654184100000|2022-06-02 15:35:00|2078.81|2077.41|2078.06|2076.66|2078.81|2077.41|2077.56|2076.16|20
1654184400000|2022-06-02 15:40:00|2078.19|2076.79|2083.06|2081.66|2083.81|2082.41|2078.19|2076.79|90
1654184700000|2022-06-02 15:45:00|2083.31|2081.91|2084.06|2082.66|2084.69|2083.29|2083.31|2081.91|22
1654185000000|2022-06-02 15:50:00|2084.19|2082.79|2086.19|2084.79|2086.44|2085.04|2084.19|2082.79|1019
1654185300000|2022-06-02 15:55:00|2086.31|2084.91|2085.25|2083.75|2086.31|2084.91|2085.19|2083.75|1050
1654185600000|2022-06-02 16:00:00|2085.26|2083.76|2086.57|2085.07|2086.58|2085.08|2084.77|2083.27|0
1654185900000|2022-06-02 16:05:00|2086.56|2085.06|2085.61|2084.11|2086.63|2085.13|2085.57|2084.07|0
1654186200000|2022-06-02 16:10:00|2085.6|2084.1|2086.05|2084.55|2086.5|2085|2085.57|2084.07|0
1654186500000|2022-06-02 16:15:00|2086.06|2084.56|2087.02|2085.52|2087.46|2085.96|2086.05|2084.55|0
1654186800000|2022-06-02 16:20:00|2087.01|2085.51|2088.41|2086.91|2088.42|2086.92|2086.56|2085.06|0
1654187100000|2022-06-02 16:25:00|2088.42|2086.92|2088.91|2087.41|2088.92|2087.42|2088.37|2086.87|0
1654187400000|2022-06-02 16:30:00|2088.92|2087.42|2089.42|2087.92|2089.43|2087.93|2088.47|2086.97|0
1654187700000|2022-06-02 16:35:00|2089.43|2087.93|2090.23|2088.73|2090.23|2088.73|2089.41|2087.91|0
1654188000000|2022-06-02 16:40:00|2090.24|2088.74|2088.37|2086.87|2090.24|2088.74|2087.92|2086.42|0
1654188300000|2022-06-02 16:45:00|2088.38|2086.88|2088.38|2086.88|2088.84|2087.34|2088.35|2086.85|0
1654188600000|2022-06-02 16:50:00|2088.81|2087.31|2090.19|2088.69|2090.2|2088.7|2088.38|2086.88|0
1654188900000|2022-06-02 16:55:00|2090.18|2088.68|2089.7|2088.2|2090.19|2088.69|2089.23|2087.73|0
1654189200000|2022-06-02 17:00:00|2089.71|2088.21|2090.56|2089.06|2090.57|2089.07|2089.65|2088.15|0
1654189500000|2022-06-02 17:05:00|2090.55|2089.05|2090.09|2088.59|2090.56|2089.06|2090.08|2088.58|0
1654189800000|2022-06-02 17:10:00|2089.66|2088.16|2088.72|2087.22|2090.12|2088.62|2087.82|2086.32|0
1654190100000|2022-06-02 17:15:00|2088.71|2087.21|2089.23|2087.73|2089.23|2087.73|2087.83|2086.33|0
1654190400000|2022-06-02 17:20:00|2089.22|2087.72|2089.27|2087.77|2089.74|2088.24|2088.76|2087.26|0
1654190700000|2022-06-02 17:25:00|2089.28|2087.78|2089.29|2087.79|2089.3|2087.8|2087.9|2086.4|0
1654191000000|2022-06-02 17:30:00|2089.28|2087.78|2090.14|2088.64|2090.15|2088.65|2088.78|2087.28|0
1654191300000|2022-06-02 17:35:00|2090.15|2088.65|2090.14|2088.64|2090.15|2088.65|2089.66|2088.16|0
1654191600000|2022-06-02 17:40:00|2090.13|2088.63|2090.61|2089.11|2090.61|2089.11|2089.22|2087.72|0
1654191900000|2022-06-02 17:45:00|2091.91|2090.41|2092.48|2090.98|2092.48|2090.98|2091.33|2089.83|0
1654192200000|2022-06-02 17:50:00|2092.51|2091.01|2091.4|2089.9|2092.53|2091.03|2090.84|2089.34|0
1654192500000|2022-06-02 17:55:00|2091.39|2089.89|2091.95|2090.45|2091.96|2090.46|2090.24|2088.74|0
1654192800000|2022-06-02 18:00:00|2090.66|2089.16|2091.12|2089.62|2091.14|2089.64|2089.74|2088.24|0
1654193100000|2022-06-02 18:05:00|2091.13|2089.63|2091.13|2089.63|2092.01|2090.51|2090.66|2089.16|0
1654193400000|2022-06-02 18:10:00|2091.12|2089.62|2091.57|2090.07|2091.57|2090.07|2090.62|2089.12|0
1654193700000|2022-06-02 18:15:00|2091.56|2090.06|2091.55|2090.05|2091.98|2090.48|2091.09|2089.59|0
1654194000000|2022-06-02 18:20:00|2091.54|2090.04|2091.57|2090.07|2092.02|2090.52|2091.31|2089.81|0
1654194300000|2022-06-02 18:25:00|2091.56|2090.06|2091.1|2089.6|2091.57|2090.07|2090.2|2088.7|0
1654194600000|2022-06-02 18:30:00|2091.09|2089.59|2092.03|2090.53|2092.47|2090.97|2091.09|2089.59|0
1654194900000|2022-06-02 18:35:00|2092.02|2090.52|2092.03|2090.53|2092.47|2090.97|2092|2090.5|0
1654195200000|2022-06-02 18:40:00|2092.04|2090.54|2092.01|2090.51|2092.47|2090.97|2091.54|2090.04|0
1654195500000|2022-06-02 18:45:00|2092.02|2090.52|2091.94|2090.44|2092.44|2090.94|2091.51|2090.01|0
1654195800000|2022-06-02 18:50:00|2091.51|2090.01|2091.93|2090.43|2092.42|2090.92|2091.04|2089.54|0
1654196100000|2022-06-02 18:55:00|2091.92|2090.42|2089.66|2088.16|2091.94|2090.44|2089.64|2088.14|0
1654196400000|2022-06-02 19:00:00|2089.65|2088.15|2090.61|2089.11|2091.07|2089.57|2089.21|2087.71|0
1654196700000|2022-06-02 19:05:00|2090.6|2089.1|2090.48|2088.98|2091.38|2089.88|2090.15|2088.65|0
1654197000000|2022-06-02 19:10:00|2090.47|2088.97|2091.83|2090.33|2091.84|2090.34|2090.45|2088.95|0
1654197300000|2022-06-02 19:15:00|2091.82|2090.32|2092.26|2090.76|2092.29|2090.79|2091.38|2089.88|0
1654197600000|2022-06-02 19:20:00|2092.27|2090.77|2092.29|2090.79|2092.3|2090.8|2091.37|2089.87|0
1654197900000|2022-06-02 19:25:00|2092.28|2090.78|2090.53|2089.03|2092.37|2090.87|2090.04|2088.54|0
1654198200000|2022-06-02 19:30:00|2091.83|2090.33|2093.49|2091.99|2093.5|2092|2091.81|2090.31|0
1654198500000|2022-06-02 19:35:00|2093.5|2092|2093.49|2091.99|2094.08|2092.58|2092.95|2091.45|0
1654198800000|2022-06-02 19:40:00|2093.5|2092|2094.64|2093.14|2094.64|2093.14|2093.47|2091.97|0
1654199100000|2022-06-02 19:45:00|2094.63|2093.13|2094.13|2092.63|2094.7|2093.2|2093.5|2092|0
1654199400000|2022-06-02 19:50:00|2094.1|2092.6|2097.42|2095.92|2097.99|2096.49|2094.1|2092.6|0
1654199700000|2022-06-02 19:55:00|2097.41|2095.91|2098.72|2097.22|2099.69|2098.19|2096.87|2095.37|0
1654200000000|2022-06-02 20:00:00|2096.45|2094.95|2095.94|2094.44|2096.71|2095.21|2094.87|2093.37|0
1654200300000|2022-06-02 20:05:00|2095.85|2094.35|2096.04|2094.54|2096.45|2094.95|2095.72|2094.22|0
1654200600000|2022-06-02 20:10:00|2096.03|2094.53|2094.55|2093.05|2096.03|2094.53|2094.33|2092.83|0
1654200900000|2022-06-02 20:15:00|2094.56|2093.06|2095.14|2093.64|2095.32|2093.82|2094.37|2092.87|0
1654201200000|2022-06-02 20:20:00|2095.09|2093.59|2096.25|2094.75|2096.34|2094.84|2094.96|2093.46|0
1654201500000|2022-06-02 20:25:00|2096.24|2094.74|2096.16|2094.66|2096.74|2095.24|2096.11|2094.61|0
1654201800000|2022-06-02 20:30:00|2096.25|2094.75|2096.27|2094.77|2096.43|2094.93|2096.11|2094.61|0
1654202100000|2022-06-02 20:35:00|2096.36|2094.86|2096.67|2095.17|2096.76|2095.26|2096.25|2094.75|0
1654202400000|2022-06-02 20:40:00|2096.66|2095.16|2097.39|2095.89|2097.39|2095.89|2096.58|2095.08|0
1654202700000|2022-06-02 20:45:00|2097.38|2095.88|2097.04|2095.54|2097.38|2095.88|2097.04|2095.54|0
1654203000000|2022-06-02 20:50:00|2097.09|2095.59|2097.19|2095.69|2097.27|2095.77|2097.09|2095.59|0
1654203300000|2022-06-02 20:55:00|2097.18|2095.68|2097.01|2095.51|2097.18|2095.68|2096.92|2095.42|0
1654203600000|2022-06-02 21:00:00|2096.96|2095.46|2097.05|2095.55|2097.1|2095.6|2096.87|2095.37|0
1654203900000|2022-06-02 21:05:00|2097.06|2095.56|2097.16|2095.66|2097.2|2095.7|2097.02|2095.52|0
1654204200000|2022-06-02 21:10:00|2097.15|2095.65|2097.02|2095.52|2097.16|2095.66|2097.02|2095.52|0
1654204500000|2022-06-02 21:15:00|2097.03|2095.53|2097.02|2095.52|2097.16|2095.66|2096.98|2095.48|0
1654204800000|2022-06-02 21:20:00|2097.03|2095.53|2097.16|2095.66|2097.2|2095.7|2096.98|2095.48|0
1654205100000|2022-06-02 21:25:00|2097.15|2095.65|2097.14|2095.64|2097.15|2095.65|2097|2095.5|0
1654205400000|2022-06-02 21:30:00|2097.09|2095.59|2097.18|2095.68|2097.23|2095.73|2097.09|2095.59|0
1654205700000|2022-06-02 21:35:00|2097.14|2095.64|2097.14|2095.64|2097.18|2095.68|2097.05|2095.55|0
1654206000000|2022-06-02 21:40:00|2097.23|2095.73|2096.78|2095.28|2097.23|2095.73|2096.78|2095.28|0
1654206300000|2022-06-02 21:45:00|2096.82|2095.32|2096.73|2095.23|2096.91|2095.41|2096.73|2095.23|0
1654206600000|2022-06-02 21:50:00|2096.78|2095.28|2096.73|2095.23|2096.78|2095.28|2096.73|2095.23|0
1654206900000|2022-06-02 21:55:00|2096.78|2095.28|2096.73|2095.23|2096.78|2095.28|2096.73|2095.23|0
1654207200000|2022-06-02 22:00:00|2096.74|2095.24|2097.72|2096.22|2097.9|2096.4|2096.74|2095.24|0
1654207500000|2022-06-02 22:05:00|2097.68|2096.18|2100.57|2099.07|2100.57|2099.07|2097.63|2096.13|0
1654207800000|2022-06-02 22:10:00|2100.56|2099.06|2099.53|2098.03|2100.56|2099.06|2099.35|2097.85|0
1654208100000|2022-06-02 22:15:00|2099.48|2097.98|2099.03|2097.53|2099.48|2097.98|2099.03|2097.53|0
1654208400000|2022-06-02 22:20:00|2099.04|2097.54|2098.68|2097.18|2099.08|2097.58|2098.54|2097.04|0
1654208700000|2022-06-02 22:25:00|2098.72|2097.22|2097.95|2096.45|2098.77|2097.27|2097.86|2096.36|0
1654209000000|2022-06-02 22:30:00|2097.86|2096.36|2098.27|2096.77|2098.36|2096.86|2097.77|2096.27|0
1654209300000|2022-06-02 22:35:00|2098.31|2096.81|2098.04|2096.54|2098.49|2096.99|2098|2096.5|0
1654209600000|2022-06-02 22:40:00|2098.05|2096.55|2098.04|2096.54|2098.18|2096.68|2098.04|2096.54|0
1654209900000|2022-06-02 22:45:00|2098.05|2096.55|2098.45|2096.95|2098.58|2097.08|2098.05|2096.55|0
1654210200000|2022-06-02 22:50:00|2098.49|2096.99|2098.27|2096.77|2098.59|2097.09|2098.13|2096.63|0
1654210500000|2022-06-02 22:55:00|2098.36|2096.86|2098|2096.5|2098.45|2096.95|2097.77|2096.27|0
1654210800000|2022-06-02 23:00:00|2097.99|2096.49|2098.45|2096.95|2098.59|2097.09|2097.91|2096.41|0
1654211100000|2022-06-02 23:05:00|2098.49|2096.99|2098.26|2096.76|2098.94|2097.44|2098.08|2096.58|0
1654211400000|2022-06-02 23:10:00|2098.35|2096.85|2098.93|2097.43|2099.25|2097.75|2098.35|2096.85|0
1654211700000|2022-06-02 23:15:00|2098.94|2097.44|2099.16|2097.66|2099.16|2097.66|2098.67|2097.17|0
1654212000000|2022-06-02 23:20:00|2099.17|2097.67|2099.02|2097.52|2099.34|2097.84|2098.71|2097.21|0
1654212300000|2022-06-02 23:25:00|2098.98|2097.48|2098.93|2097.43|2099.07|2097.57|2098.76|2097.26|0
1654212600000|2022-06-02 23:30:00|2098.89|2097.39|2099.09|2097.59|2099.27|2097.77|2098.64|2097.14|0
1654212900000|2022-06-02 23:35:00|2099.08|2097.58|2098.86|2097.36|2099.08|2097.58|2098.6|2097.1|0
1654213200000|2022-06-02 23:40:00|2098.82|2097.32|2098.51|2097.01|2098.82|2097.32|2098.28|2096.78|0
1654213500000|2022-06-02 23:45:00|2098.5|2097|2097.87|2096.37|2098.5|2097|2097.87|2096.37|0
1654213800000|2022-06-02 23:50:00|2097.88|2096.38|2098.28|2096.78|2098.37|2096.87|2097.74|2096.24|0
1654214100000|2022-06-02 23:55:00|2098.37|2096.87|2098.19|2096.69|2098.51|2097.01|2098.01|2096.51|0
1654214400000|2022-06-03 00:00:00|2098.18|2096.68|2097.87|2096.37|2098.28|2096.78|2097.29|2095.79|0
1654214700000|2022-06-03 00:05:00|2097.78|2096.28|2098.37|2096.87|2098.6|2097.1|2097.78|2096.28|0
1654215000000|2022-06-03 00:10:00|2098.41|2096.91|2097.25|2095.75|2098.6|2097.1|2097.25|2095.75|0
1654215300000|2022-06-03 00:15:00|2097.26|2095.76|2096.78|2095.28|2097.43|2095.93|2095.48|2093.98|0
1654215600000|2022-06-03 00:20:00|2096.56|2095.06|2097.86|2096.36|2098.52|2097.02|2096.55|2095.05|0
1654215900000|2022-06-03 00:25:00|2098.07|2096.57|2098.08|2096.58|2098.51|2097.01|2097.2|2095.7|0
1654216200000|2022-06-03 00:30:00|2098.51|2097.01|2098.5|2097|2099.81|2098.31|2098.07|2096.57|0
1654216500000|2022-06-03 00:35:00|2098.28|2096.78|2098.06|2096.56|2098.52|2097.02|2097.62|2096.12|0
1654216800000|2022-06-03 00:40:00|2098.05|2096.55|2097.19|2095.69|2098.06|2096.56|2097.18|2095.68|0
1654217100000|2022-06-03 00:45:00|2097.18|2095.68|2095.89|2094.39|2097.19|2095.69|2095.86|2094.36|0
1654217400000|2022-06-03 00:50:00|2095.9|2094.4|2095.89|2094.39|2096.32|2094.82|2095.01|2093.51|0
1654217700000|2022-06-03 00:55:00|2095.68|2094.18|2094.55|2093.05|2095.88|2094.38|2094.12|2092.62|0
1654218000000|2022-06-03 01:00:00|2094.56|2093.06|2095.43|2093.93|2095.43|2093.93|2094.34|2092.84|0
1654218300000|2022-06-03 01:05:00|2095.42|2093.92|2095|2093.5|2095.88|2094.38|2094.55|2093.05|0
1654218600000|2022-06-03 01:10:00|2095.01|2093.51|2095.45|2093.95|2095.88|2094.38|2094.99|2093.49|0
1654218900000|2022-06-03 01:15:00|2095.44|2093.94|2095.02|2093.52|2095.46|2093.96|2094.79|2093.29|0
1654219200000|2022-06-03 01:20:00|2095.03|2093.53|2095.02|2093.52|2095.89|2094.39|2095.02|2093.52|0
1654219500000|2022-06-03 01:25:00|2095.01|2093.51|2095.01|2093.51|2095.03|2093.53|2094.57|2093.07|0
1654219800000|2022-06-03 01:30:00|2094.8|2093.3|2095.01|2093.51|2095.47|2093.97|2094.59|2093.09|0
1654220100000|2022-06-03 01:35:00|2095.02|2093.52|2095.02|2093.52|2095.49|2093.99|2094.58|2093.08|0
1654220400000|2022-06-03 01:40:00|2095.03|2093.53|2095.9|2094.4|2095.91|2094.41|2095.02|2093.52|0
1654220700000|2022-06-03 01:45:00|2095.91|2094.41|2096.33|2094.83|2096.78|2095.28|2095.89|2094.39|0
1654221000000|2022-06-03 01:50:00|2096.34|2094.84|2096.34|2094.84|2096.77|2095.27|2095.9|2094.4|0
1654221300000|2022-06-03 01:55:00|2096.35|2094.85|2096.29|2094.79|2096.79|2095.29|2096.28|2094.78|0
1654221600000|2022-06-03 02:00:00|2096.28|2094.78|2095.85|2094.35|2096.73|2095.23|2095.85|2094.35|0
1654221900000|2022-06-03 02:05:00|2095.84|2094.34|2095.4|2093.9|2095.84|2094.34|2095.4|2093.9|0
1654222200000|2022-06-03 02:10:00|2095.39|2093.89|2095.84|2094.34|2096.26|2094.76|2094.96|2093.46|0
1654222500000|2022-06-03 02:15:00|2095.83|2094.33|2095.83|2094.33|2096.27|2094.77|2095.83|2094.33|0
1654222800000|2022-06-03 02:20:00|2095.82|2094.32|2096.26|2094.76|2096.27|2094.77|2095.82|2094.32|0
1654223100000|2022-06-03 02:25:00|2096.27|2094.77|2095.83|2094.33|2096.27|2094.77|2095.82|2094.32|0
1654223400000|2022-06-03 02:30:00|2095.84|2094.34|2095.39|2093.89|2096.27|2094.77|2095.39|2093.89|0
1654223700000|2022-06-03 02:35:00|2095.4|2093.9|2095.38|2093.88|2095.41|2093.91|2095.38|2093.88|0
1654224000000|2022-06-03 02:40:00|2095.37|2093.87|2095.82|2094.32|2096.25|2094.75|2095.37|2093.87|0
1654224300000|2022-06-03 02:45:00|2095.81|2094.31|2095.82|2094.32|2096.27|2094.77|2095.81|2094.31|0
1654224600000|2022-06-03 02:50:00|2095.83|2094.33|2096.25|2094.75|2096.26|2094.76|2095.82|2094.32|0
1654224900000|2022-06-03 02:55:00|2096.26|2094.76|2095.82|2094.32|2096.26|2094.76|2095.81|2094.31|0
1654225200000|2022-06-03 03:00:00|2095.81|2094.31|2095.82|2094.32|2095.83|2094.33|2095.39|2093.89|0
1654225500000|2022-06-03 03:05:00|2095.83|2094.33|2095.36|2093.86|2095.83|2094.33|2095.36|2093.86|0
1654225800000|2022-06-03 03:10:00|2095.35|2093.85|2094.93|2093.43|2095.35|2093.85|2094.48|2092.98|0
1654226100000|2022-06-03 03:15:00|2094.92|2093.42|2094.91|2093.41|2094.94|2093.44|2094.48|2092.98|0
1654226400000|2022-06-03 03:20:00|2094.9|2093.4|2095.35|2093.85|2095.35|2093.85|2094.9|2093.4|0
1654226700000|2022-06-03 03:25:00|2095.36|2093.86|2095.35|2093.85|2095.36|2093.86|2095.13|2093.63|0
1654227000000|2022-06-03 03:30:00|2095.13|2093.63|2094.49|2092.99|2095.13|2093.63|2094.48|2092.98|0
1654227300000|2022-06-03 03:35:00|2094.48|2092.98|2094.34|2092.84|2094.49|2092.99|2094.34|2092.84|0
1654227600000|2022-06-03 03:40:00|2094.35|2092.85|2094.8|2093.3|2095|2093.5|2094.34|2092.84|0
1654227900000|2022-06-03 03:45:00|2094.79|2093.29|2094.35|2092.85|2094.8|2093.3|2094.34|2092.84|0
1654228200000|2022-06-03 03:50:00|2094.36|2092.86|2094.36|2092.86|2094.36|2092.86|2093.91|2092.41|0
1654228500000|2022-06-03 03:55:00|2094.37|2092.87|2093.92|2092.42|2094.37|2092.87|2093.92|2092.42|0
1654228800000|2022-06-03 04:00:00|2094.14|2092.64|2094.81|2093.31|2094.82|2093.32|2094.14|2092.64|0
1654229100000|2022-06-03 04:05:00|2094.8|2093.3|2094.84|2093.34|2094.84|2093.34|2094.8|2093.3|0
1654229400000|2022-06-03 04:10:00|2094.83|2093.33|2094.84|2093.34|2094.85|2093.35|2094.83|2093.33|0
1654229700000|2022-06-03 04:15:00|2094.85|2093.35|2094.84|2093.34|2094.87|2093.37|2094.84|2093.34|0
1654230000000|2022-06-03 04:20:00|2094.85|2093.35|2094.84|2093.34|2095.27|2093.77|2094.62|2093.12|0
1654230300000|2022-06-03 04:25:00|2094.83|2093.33|2095.26|2093.76|2095.26|2093.76|2094.83|2093.33|0
1654230600000|2022-06-03 04:30:00|2095.27|2093.77|2095.28|2093.78|2096.14|2094.64|2095.27|2093.77|0
1654230900000|2022-06-03 04:35:00|2095.27|2093.77|2095.41|2093.91|2095.41|2093.91|2094.86|2093.36|0
1654231200000|2022-06-03 04:40:00|2095.4|2093.9|2095.42|2093.92|2095.42|2093.92|2094.98|2093.48|0
1654231500000|2022-06-03 04:45:00|2095.2|2093.7|2094.96|2093.46|2095.42|2093.92|2094.96|2093.46|0
1654231800000|2022-06-03 04:50:00|2094.95|2093.45|2094.07|2092.57|2094.96|2093.46|2094.07|2092.57|0
1654232100000|2022-06-03 04:55:00|2094.08|2092.58|2094.06|2092.56|2094.49|2092.99|2094.06|2092.56|0
1654232400000|2022-06-03 05:00:00|2094.05|2092.55|2094.07|2092.57|2094.51|2093.01|2093.63|2092.13|0
1654232700000|2022-06-03 05:05:00|2094.08|2092.58|2094.07|2092.57|2094.5|2093|2094.07|2092.57|0
1654233000000|2022-06-03 05:10:00|2094.08|2092.58|2094.08|2092.58|2094.08|2092.58|2094.07|2092.57|0
1654233300000|2022-06-03 05:15:00|2094.07|2092.57|2094.08|2092.58|2094.08|2092.58|2094.07|2092.57|0
1654233600000|2022-06-03 05:20:00|2094.51|2093.01|2094.54|2093.04|2094.97|2093.47|2094.08|2092.58|0
1654233900000|2022-06-03 05:25:00|2094.97|2093.47|2095.39|2093.89|2095.4|2093.9|2094.96|2093.46|0
1654234200000|2022-06-03 05:30:00|2095.4|2093.9|2095.02|2093.52|2095.83|2094.33|2095.02|2093.52|0
1654234500000|2022-06-03 05:35:00|2094.59|2093.09|2095.47|2093.97|2095.47|2093.97|2094.59|2093.09|0
1654234800000|2022-06-03 05:40:00|2095.48|2093.98|2094.59|2093.09|2095.49|2093.99|2094.16|2092.66|0
1654235100000|2022-06-03 05:45:00|2094.57|2093.07|2094.14|2092.64|2094.58|2093.08|2094.14|2092.64|0
1654235400000|2022-06-03 05:50:00|2094.15|2092.65|2095|2093.5|2095.01|2093.51|2094.13|2092.63|0
1654235700000|2022-06-03 05:55:00|2094.99|2093.49|2095.01|2093.51|2095.43|2093.93|2094.55|2093.05|0
1654236000000|2022-06-03 06:00:00|2095|2093.5|2093.29|2091.79|2095.01|2093.51|2092.41|2090.91|0
1654236300000|2022-06-03 06:05:00|2093.08|2091.58|2093.91|2092.41|2093.92|2092.42|2092.2|2090.7|0
1654236600000|2022-06-03 06:10:00|2093.92|2092.42|2093.7|2092.2|2094.57|2093.07|2093.69|2092.19|0
1654236900000|2022-06-03 06:15:00|2093.91|2092.41|2094.56|2093.06|2095|2093.5|2093.69|2092.19|0
1654237200000|2022-06-03 06:20:00|2094.57|2093.07|2095.45|2093.95|2095.45|2093.95|2094.14|2092.64|0
1654237500000|2022-06-03 06:25:00|2095.46|2093.96|2094.14|2092.64|2095.89|2094.39|2094.14|2092.64|0
1654237800000|2022-06-03 06:30:00|2094.35|2092.85|2095.06|2093.66|2095.69|2094.29|2094.14|2092.64|31
1654238100000|2022-06-03 06:35:00|2095.19|2093.79|2095.69|2094.29|2095.69|2094.29|2095.19|2093.79|2
1654238400000|2022-06-03 06:40:00|2094.31|2092.91|2095.19|2093.79|2095.19|2093.79|2094.06|2092.66|29
1654238700000|2022-06-03 06:45:00|2095.31|2093.91|2095.56|2094.16|2095.81|2094.41|2094.44|2093.04|30
1654239000000|2022-06-03 06:50:00|2095.06|2093.66|2094.19|2092.79|2095.81|2094.41|2094.19|2092.79|20
1654239300000|2022-06-03 06:55:00|2095.11|2093.61|2094.98|2093.48|2095.96|2094.46|2094.98|2093.48|1
1654239600000|2022-06-03 07:00:00|2095.14|2093.64|2090.24|2089.74|2095.46|2094.24|2087.24|2086.74|4351
1654239900000|2022-06-03 07:05:00|2090.36|2089.86|2087.74|2087.24|2090.36|2089.86|2085.86|2085.36|1829
1654240200000|2022-06-03 07:10:00|2087.49|2086.99|2087.11|2086.61|2087.86|2087.36|2084.24|2083.74|1542
1654240500000|2022-06-03 07:15:00|2087.49|2086.99|2088.24|2087.74|2090.49|2089.99|2086.86|2086.36|1239
1654240800000|2022-06-03 07:20:00|2088.11|2087.61|2086.99|2086.49|2089.24|2088.74|2086.99|2086.49|928
1654241100000|2022-06-03 07:25:00|2086.86|2086.36|2084.99|2084.49|2087.36|2086.86|2084.49|2083.99|632
1654241400000|2022-06-03 07:30:00|2084.74|2084.24|2083.36|2082.86|2084.86|2084.36|2080.74|2080.24|1084
1654241700000|2022-06-03 07:35:00|2083.24|2082.74|2086.24|2085.74|2086.24|2085.74|2081.86|2081.36|933
1654242000000|2022-06-03 07:40:00|2086.13|2085.63|2083.88|2083.38|2086.5|2086|2082.38|2081.88|1062
1654242300000|2022-06-03 07:45:00|2084.13|2083.63|2080.88|2080.38|2084.13|2083.63|2080.63|2080.13|632
1654242600000|2022-06-03 07:50:00|2080.75|2080.25|2078.75|2078.25|2081.88|2081.38|2078.38|2077.88|670
1654242900000|2022-06-03 07:55:00|2078.63|2078.13|2078.88|2078.38|2080.88|2080.38|2078.63|2078.13|679
1654243200000|2022-06-03 08:00:00|2078.63|2078.13|2081.63|2081.13|2081.63|2081.13|2077.88|2077.38|675
1654243500000|2022-06-03 08:05:00|2081.75|2081.25|2080.88|2080.38|2082|2081.5|2079.63|2079.13|491
1654243800000|2022-06-03 08:10:00|2080.75|2080.25|2080.88|2080.38|2082.13|2081.63|2080.63|2080.13|474
1654244100000|2022-06-03 08:15:00|2080.75|2080.25|2080.88|2080.38|2081.38|2080.88|2079.63|2079.13|382
1654244400000|2022-06-03 08:20:00|2080.75|2080.25|2080.25|2079.75|2081.38|2080.88|2079.75|2079.25|383
1654244700000|2022-06-03 08:25:00|2080.13|2079.63|2079.88|2079.38|2080.88|2080.38|2079.63|2079.13|393
1654245000000|2022-06-03 08:30:00|2080.13|2079.63|2079.25|2078.75|2080.13|2079.63|2077.88|2077.38|455
1654245300000|2022-06-03 08:35:00|2079.13|2078.63|2080.13|2079.63|2080.63|2080.13|2078.63|2078.13|380
1654245600000|2022-06-03 08:40:00|2080.38|2079.88|2082.13|2081.63|2082.38|2081.88|2080.13|2079.63|401
1654245900000|2022-06-03 08:45:00|2082.38|2081.88|2083.25|2082.75|2083.38|2082.88|2082.13|2081.63|413
1654246200000|2022-06-03 08:50:00|2083.13|2082.63|2082.63|2082.13|2083.38|2082.88|2081.88|2081.38|231
1654246500000|2022-06-03 08:55:00|2082.5|2082|2084.13|2083.63|2084.38|2083.88|2082.38|2081.88|389
1654246800000|2022-06-03 09:00:00|2084.38|2083.88|2081|2080.5|2084.38|2083.88|2081|2080.5|349
1654247100000|2022-06-03 09:05:00|2081.13|2080.63|2083.88|2083.38|2084.13|2083.63|2081.13|2080.63|517
1654247400000|2022-06-03 09:10:00|2083.75|2083.25|2083.63|2083.13|2084.88|2084.38|2083.5|2083|289
1654247700000|2022-06-03 09:15:00|2083.75|2083.25|2082.88|2082.38|2083.88|2083.38|2082.13|2081.63|441
1654248000000|2022-06-03 09:20:00|2082.75|2082.25|2081.38|2080.88|2083.38|2082.88|2081.38|2080.88|319
1654248300000|2022-06-03 09:25:00|2081.5|2081|2080.63|2080.13|2081.88|2081.38|2080.63|2080.13|280
1654248600000|2022-06-03 09:30:00|2080.38|2079.88|2081.88|2081.38|2082|2081.5|2080.13|2079.63|597
1654248900000|2022-06-03 09:35:00|2081.63|2081.13|2080.88|2080.38|2082.38|2081.88|2080.63|2080.13|414
1654249200000|2022-06-03 09:40:00|2081.13|2080.63|2080.63|2080.13|2081.63|2081.13|2080.63|2080.13|386
1654249500000|2022-06-03 09:45:00|2080.88|2080.38|2080.63|2080.13|2080.88|2080.38|2079.63|2079.13|378
1654249800000|2022-06-03 09:50:00|2080.88|2080.38|2081.38|2080.88|2082.38|2081.88|2080.88|2080.38|497
1654250100000|2022-06-03 09:55:00|2081.63|2081.13|2081.63|2081.13|2081.63|2081.13|2080.88|2080.38|324
1654250400000|2022-06-03 10:00:00|2081.5|2081|2080.88|2080.38|2081.63|2081.13|2080.38|2079.88|380
1654250700000|2022-06-03 10:05:00|2080.63|2080.13|2080|2079.5|2080.88|2080.38|2080|2079.5|215
1654251000000|2022-06-03 10:10:00|2079.88|2079.38|2078.13|2077.63|2079.88|2079.38|2078.13|2077.63|427
1654251300000|2022-06-03 10:15:00|2078|2077.5|2078.63|2078.13|2078.63|2078.13|2077.13|2076.63|539
1654251600000|2022-06-03 10:20:00|2078.38|2077.88|2079.13|2078.63|2079.88|2079.38|2078.13|2077.63|465
1654251900000|2022-06-03 10:25:00|2078.88|2078.38|2080.38|2079.88|2080.63|2080.13|2078.88|2078.38|410
1654252200000|2022-06-03 10:30:00|2080.63|2080.13|2080.38|2079.88|2080.88|2080.38|2080.13|2079.63|344
1654252500000|2022-06-03 10:35:00|2080.25|2079.75|2078.38|2077.88|2080.63|2080.13|2078.25|2077.75|331
1654252800000|2022-06-03 10:40:00|2078.5|2078|2078.13|2077.63|2078.88|2078.38|2076.88|2076.38|420
1654253100000|2022-06-03 10:45:00|2077.88|2077.38|2078.13|2077.63|2078.38|2077.88|2077.88|2077.38|252
1654253400000|2022-06-03 10:50:00|2078.38|2077.88|2079.13|2078.63|2079.13|2078.63|2078|2077.5|477
1654253700000|2022-06-03 10:55:00|2078.88|2078.38|2079.13|2078.63|2079.38|2078.88|2078.13|2077.63|181
1654254000000|2022-06-03 11:00:00|2079.38|2078.88|2077.88|2077.38|2080.38|2079.88|2077.63|2077.13|319
1654254300000|2022-06-03 11:05:00|2077.63|2077.13|2075.5|2075|2077.63|2077.13|2075.38|2074.88|557
1654254600000|2022-06-03 11:10:00|2075.63|2075.13|2075.13|2074.63|2075.63|2075.13|2074.13|2073.63|544
1654254900000|2022-06-03 11:15:00|2075.38|2074.88|2076|2075.5|2077.38|2076.88|2075.13|2074.63|233
1654255200000|2022-06-03 11:20:00|2075.88|2075.38|2075.88|2075.38|2076.63|2076.13|2075.38|2074.88|599
1654255500000|2022-06-03 11:25:00|2075.63|2075.13|2075.63|2075.13|2075.88|2075.38|2074.88|2074.38|308
1654255800000|2022-06-03 11:30:00|2075.88|2075.38|2075.88|2075.38|2075.88|2075.38|2075.13|2074.63|246
1654256100000|2022-06-03 11:35:00|2075.63|2075.13|2075.88|2075.38|2076.38|2075.88|2075.13|2074.63|213
1654256400000|2022-06-03 11:40:00|2076.21|2075.71|2075.96|2075.46|2076.46|2075.96|2075.46|2074.96|250
1654256700000|2022-06-03 11:45:00|2076.08|2075.58|2076.71|2076.21|2076.71|2076.21|2075.96|2075.46|288
1654257000000|2022-06-03 11:50:00|2076.96|2076.46|2076.46|2075.96|2077.96|2077.46|2076.46|2075.96|370
1654257300000|2022-06-03 11:55:00|2076.21|2075.71|2076.58|2076.08|2076.96|2076.46|2075.71|2075.21|2240
1654257600000|2022-06-03 12:00:00|2076.46|2075.96|2077.96|2077.46|2078.21|2077.71|2076.46|2075.96|357
1654257900000|2022-06-03 12:05:00|2078.21|2077.71|2077.96|2077.46|2078.21|2077.71|2077.71|2077.21|334
1654258200000|2022-06-03 12:10:00|2077.71|2077.21|2077.96|2077.46|2078.71|2078.21|2077.21|2076.71|419
1654258500000|2022-06-03 12:15:00|2077.83|2077.33|2077.96|2077.46|2078.46|2077.96|2077.46|2076.96|314
1654258800000|2022-06-03 12:20:00|2078.21|2077.71|2077.96|2077.46|2078.46|2077.96|2076.96|2076.46|437
1654259100000|2022-06-03 12:25:00|2078.21|2077.71|2081.33|2080.83|2081.33|2080.83|2077.21|2076.71|684
1654259400000|2022-06-03 12:30:00|2081.21|2080.71|2080.58|2080.08|2082.33|2081.83|2075.08|2074.58|2525
1654259700000|2022-06-03 12:35:00|2080.33|2079.83|2077.08|2076.58|2080.33|2079.83|2076.58|2076.08|998
1654260000000|2022-06-03 12:40:00|2077.21|2076.71|2075.08|2074.58|2077.46|2076.96|2074.46|2073.96|792
1654260300000|2022-06-03 12:45:00|2074.96|2074.46|2075.71|2075.21|2077.21|2076.71|2074.83|2074.33|328
1654260600000|2022-06-03 12:50:00|2075.58|2075.08|2077.21|2076.71|2077.46|2076.96|2074.83|2074.33|309
1654260900000|2022-06-03 12:55:00|2077.46|2076.96|2076.71|2076.21|2077.46|2076.96|2075.21|2074.71|312
1654261200000|2022-06-03 13:00:00|2076.96|2076.46|2077.33|2076.83|2077.96|2077.46|2076.71|2076.21|515
1654261500000|2022-06-03 13:05:00|2077.46|2076.96|2076.96|2076.46|2078.71|2078.21|2076.96|2076.46|358
1654261800000|2022-06-03 13:10:00|2076.83|2076.33|2076.58|2076.08|2077.21|2076.71|2075.96|2075.46|384
1654262100000|2022-06-03 13:15:00|2076.46|2075.96|2077.08|2076.58|2077.96|2077.46|2076.21|2075.71|414
1654262400000|2022-06-03 13:20:00|2077.21|2076.71|2076.71|2076.21|2077.21|2076.71|2075.96|2075.46|356
1654262700000|2022-06-03 13:25:00|2076.58|2076.08|2075.46|2074.96|2076.96|2076.46|2075.46|2074.96|488
1654263000000|2022-06-03 13:30:00|2075.33|2074.83|2076.96|2076.46|2078.46|2077.96|2074.83|2074.33|1421
1654263300000|2022-06-03 13:35:00|2076.83|2076.33|2076.21|2075.71|2076.96|2076.46|2073.58|2073.08|1014
1654263600000|2022-06-03 13:40:00|2076.71|2076.21|2075.21|2074.71|2077.71|2077.21|2075.21|2074.71|1199
1654263900000|2022-06-03 13:45:00|2075.33|2074.83|2074.71|2074.21|2076.21|2075.71|2074.08|2073.58|1146
1654264200000|2022-06-03 13:50:00|2075.21|2074.71|2073.21|2072.71|2075.21|2074.71|2072.46|2071.96|1169
1654264500000|2022-06-03 13:55:00|2073.33|2072.83|2076.33|2075.83|2076.33|2075.83|2072.96|2072.46|1011
1654264800000|2022-06-03 14:00:00|2076.46|2075.96|2076.58|2076.08|2078.96|2078.46|2073.46|2072.96|1389
1654265100000|2022-06-03 14:05:00|2076.46|2075.96|2075.71|2075.21|2077.21|2076.71|2073.96|2073.46|946
1654265400000|2022-06-03 14:10:00|2075.79|2075.29|2076.29|2075.79|2076.29|2075.79|2073.79|2073.29|624
1654265700000|2022-06-03 14:15:00|2076.16|2075.66|2074.54|2074.04|2076.91|2076.41|2074.29|2073.79|927
1654266000000|2022-06-03 14:20:00|2074.29|2073.79|2074.54|2074.04|2075.54|2075.04|2072.79|2072.29|649
1654266300000|2022-06-03 14:25:00|2074.29|2073.79|2073.66|2073.16|2074.91|2074.41|2073.04|2072.54|500
1654266600000|2022-06-03 14:30:00|2073.54|2073.04|2073.54|2073.04|2074.04|2073.54|2072.41|2071.91|552
1654266900000|2022-06-03 14:35:00|2073.66|2073.16|2071.54|2071.04|2073.66|2073.16|2071.04|2070.54|812
1654267200000|2022-06-03 14:40:00|2071.29|2070.79|2071.79|2071.29|2072.04|2071.54|2070.79|2070.29|671
1654267500000|2022-06-03 14:45:00|2071.54|2071.04|2071.54|2071.04|2072.54|2072.04|2070.79|2070.29|474
1654267800000|2022-06-03 14:50:00|2071.29|2070.79|2072.16|2071.66|2072.54|2072.04|2071.04|2070.54|474
1654268100000|2022-06-03 14:55:00|2072.29|2071.79|2073.04|2072.54|2073.79|2073.29|2071.79|2071.29|808
1654268400000|2022-06-03 15:00:00|2072.91|2072.41|2071.54|2071.04|2073.29|2072.79|2071.04|2070.54|940
1654268700000|2022-06-03 15:05:00|2071.79|2071.29|2068.54|2068.04|2071.79|2071.29|2068.54|2068.04|1740
1654269000000|2022-06-03 15:10:00|2068.29|2067.79|2068.79|2068.29|2068.79|2068.29|2067.79|2067.29|790
1654269300000|2022-06-03 15:15:00|2068.54|2068.04|2069.29|2068.79|2069.79|2069.29|2068.29|2067.79|1113
1654269600000|2022-06-03 15:20:00|2069.04|2068.54|2068.66|2067.16|2069.29|2068.79|2067.66|2067.15|1985
1654269900000|2022-06-03 15:25:00|2068.65|2067.15|2068.72|2067.22|2069.21|2067.71|2066.9|2065.4|607
1654270200000|2022-06-03 15:30:00|2069.24|2067.74|2071.36|2069.96|2071.49|2070.09|2068.49|2067.09|175
1654270500000|2022-06-03 15:35:00|2071.24|2069.84|2070.74|2069.34|2072.11|2070.71|2069.86|2068.46|62
1654270800000|2022-06-03 15:40:00|2070.99|2069.59|2070.11|2068.71|2071.24|2069.84|2069.86|2068.46|4
1654271100000|2022-06-03 15:45:00|2069.99|2068.59|2069.74|2068.34|2070.24|2068.84|2069.49|2068.09|0
1654271400000|2022-06-03 15:50:00|2069.61|2068.21|2069.49|2068.09|2069.99|2068.59|2069.24|2067.84|7
1654271700000|2022-06-03 15:55:00|2069.36|2067.96|2070.69|2069.19|2070.7|2069.21|2069.24|2067.84|29
1654272000000|2022-06-03 16:00:00|2070.7|2069.2|2072.94|2071.44|2073.5|2072|2070.14|2068.64|0
1654272300000|2022-06-03 16:05:00|2072.95|2071.45|2071.23|2069.73|2074.03|2072.53|2070.68|2069.18|0
1654272600000|2022-06-03 16:10:00|2071.24|2069.74|2071.25|2069.75|2071.3|2069.8|2070.14|2068.64|0
1654272900000|2022-06-03 16:15:00|2071.24|2069.74|2069.54|2068.04|2072.92|2071.42|2069.54|2068.04|0
1654273200000|2022-06-03 16:20:00|2069.53|2068.03|2073.5|2072|2074.08|2072.58|2068.98|2067.48|0
1654273500000|2022-06-03 16:25:00|2073.51|2072.01|2073.58|2072.08|2073.6|2072.1|2071.92|2070.42|0
1654273800000|2022-06-03 16:30:00|2073.57|2072.07|2072.44|2070.94|2073.6|2072.1|2071.89|2070.39|0
1654274100000|2022-06-03 16:35:00|2072.45|2070.95|2074.85|2073.35|2075.4|2073.9|2072.17|2070.67|0
1654274400000|2022-06-03 16:40:00|2074.86|2073.36|2073.74|2072.24|2075.39|2073.89|2073.16|2071.66|0
1654274700000|2022-06-03 16:45:00|2073.75|2072.25|2074.85|2073.35|2075.14|2073.64|2073.18|2071.68|0
1654275000000|2022-06-03 16:50:00|2074.84|2073.34|2074.88|2073.38|2074.88|2073.38|2073.16|2071.66|0
1654275300000|2022-06-03 16:55:00|2074.87|2073.37|2076.1|2074.6|2076.1|2074.6|2074.86|2073.36|0
1654275600000|2022-06-03 17:00:00|2076.08|2074.58|2078.41|2076.91|2078.95|2077.45|2076.07|2074.57|0
1654275900000|2022-06-03 17:05:00|2078.4|2076.9|2076.7|2075.2|2078.44|2076.94|2076.66|2075.16|0
1654276200000|2022-06-03 17:10:00|2076.69|2075.19|2075.55|2074.05|2077.25|2075.75|2075.54|2074.04|0
1654276500000|2022-06-03 17:15:00|2075.56|2074.06|2072.14|2070.64|2075.56|2074.06|2072.11|2070.61|0
1654276800000|2022-06-03 17:20:00|2072.13|2070.63|2073.85|2072.35|2073.85|2072.35|2072.13|2070.63|0
1654277100000|2022-06-03 17:25:00|2073.84|2072.34|2073.84|2072.34|2074.41|2072.91|2072.72|2071.22|0
1654277400000|2022-06-03 17:30:00|2073.83|2072.33|2073.27|2071.77|2073.84|2072.34|2072.13|2070.63|0
1654277700000|2022-06-03 17:35:00|2073.28|2071.78|2073.28|2071.78|2074.41|2072.91|2072.7|2071.2|0
1654278000000|2022-06-03 17:40:00|2073.29|2071.79|2071.02|2069.52|2073.29|2071.79|2070.44|2068.94|0
1654278300000|2022-06-03 17:45:00|2071.03|2069.53|2072.16|2070.66|2072.16|2070.66|2070.45|2068.95|0
1654278600000|2022-06-03 17:50:00|2072.17|2070.67|2071.07|2069.57|2072.2|2070.7|2071.07|2069.57|0
1654278900000|2022-06-03 17:55:00|2071.06|2069.56|2071.05|2069.55|2071.63|2070.13|2070.51|2069.01|0
1654279200000|2022-06-03 18:00:00|2071.04|2069.54|2071.63|2070.13|2071.66|2070.16|2069.9|2068.4|0
1654279500000|2022-06-03 18:05:00|2071.62|2070.12|2071.65|2070.15|2072.22|2070.72|2071.05|2069.55|0
1654279800000|2022-06-03 18:10:00|2071.64|2070.14|2072.24|2070.74|2072.78|2071.28|2071.62|2070.12|0
1654280100000|2022-06-03 18:15:00|2072.76|2071.26|2073.35|2071.85|2073.36|2071.86|2071.64|2070.14|0
1654280400000|2022-06-03 18:20:00|2073.36|2071.86|2072.77|2071.27|2073.36|2071.86|2072.19|2070.69|0
1654280700000|2022-06-03 18:25:00|2072.78|2071.28|2075.04|2073.54|2075.04|2073.54|2072.75|2071.25|0
1654281000000|2022-06-03 18:30:00|2075.03|2073.53|2073.86|2072.36|2075.04|2073.54|2073.3|2071.8|0
1654281300000|2022-06-03 18:35:00|2073.87|2072.37|2072.14|2070.64|2074.4|2072.9|2071.57|2070.07|0
1654281600000|2022-06-03 18:40:00|2072.13|2070.63|2073.26|2071.76|2073.26|2071.76|2071.57|2070.07|0
1654281900000|2022-06-03 18:45:00|2073.27|2071.77|2073.84|2072.34|2073.85|2072.35|2072.17|2070.67|0
1654282200000|2022-06-03 18:50:00|2073.83|2072.33|2073.83|2072.33|2074.4|2072.9|2073.26|2071.76|0
1654282500000|2022-06-03 18:55:00|2073.82|2072.32|2073.86|2072.36|2074.43|2072.93|2073.28|2071.78|0
1654282800000|2022-06-03 19:00:00|2073.87|2072.37|2073.86|2072.36|2074.43|2072.93|2072.17|2070.67|0
1654283100000|2022-06-03 19:05:00|2073.85|2072.35|2071.57|2070.07|2073.86|2072.36|2071|2069.5|0
1654283400000|2022-06-03 19:10:00|2071.58|2070.08|2070.4|2068.9|2072.16|2070.66|2069.86|2068.36|0
1654283700000|2022-06-03 19:15:00|2070.39|2068.89|2070.87|2069.37|2070.89|2069.39|2069.75|2068.25|0
1654284000000|2022-06-03 19:20:00|2070.88|2069.38|2070.33|2068.83|2071.45|2069.95|2069.76|2068.26|0
1654284300000|2022-06-03 19:25:00|2070.32|2068.82|2072.61|2071.11|2072.61|2071.11|2070.31|2068.81|0
1654284600000|2022-06-03 19:30:00|2072.6|2071.1|2071.49|2069.99|2072.61|2071.11|2070.93|2069.43|0
1654284900000|2022-06-03 19:35:00|2071.5|2070|2072.05|2070.55|2073.2|2071.7|2070.38|2068.88|0
1654285200000|2022-06-03 19:40:00|2071.79|2070.29|2070.35|2068.85|2072.63|2071.13|2070.34|2068.84|0
1654285500000|2022-06-03 19:45:00|2070.34|2068.84|2071.43|2069.93|2072.04|2070.54|2069.74|2068.24|0
1654285800000|2022-06-03 19:50:00|2071.37|2069.87|2073.14|2071.64|2073.14|2071.64|2069.74|2068.24|0
1654286100000|2022-06-03 19:55:00|2073.13|2071.63|2072.08|2070.58|2073.71|2072.21|2071.97|2070.47|0
1654286400000|2022-06-03 20:00:00|2072.09|2070.59|2072.68|2071.18|2073.25|2071.75|2071.61|2070.11|0
1654286700000|2022-06-03 20:05:00|2072.73|2071.23|2074.04|2072.54|2074.22|2072.72|2072.59|2071.09|0
1654287000000|2022-06-03 20:10:00|2074.13|2072.63|2074.78|2073.28|2075|2073.5|2073.82|2072.32|0
1654287300000|2022-06-03 20:15:00|2074.69|2073.19|2073.8|2072.3|2074.69|2073.19|2073.39|2071.89|0
1654287600000|2022-06-03 20:20:00|2073.84|2072.34|2073.98|2072.48|2074.38|2072.88|2073.8|2072.3|0
1654287900000|2022-06-03 20:25:00|2074.02|2072.52|2073.62|2072.12|2074.11|2072.61|2073.39|2071.89|0
1654288200000|2022-06-03 20:30:00|2073.53|2072.03|2073.5|2072|2073.8|2072.3|2073.13|2071.63|0
1654288500000|2022-06-03 20:35:00|2073.51|2072.01|2074|2072.5|2074.04|2072.54|2073.32|2071.82|0
1654288800000|2022-06-03 20:40:00|2074.04|2072.54|2074.17|2072.67|2074.22|2072.72|2073.91|2072.41|0
1654289100000|2022-06-03 20:45:00|2074.13|2072.63|2074.43|2072.93|2074.43|2072.93|2073.71|2072.21|0
1654289400000|2022-06-03 20:50:00|2074.47|2072.97|2073.67|2072.17|2074.56|2073.06|2073.49|2071.99|0
1654289700000|2022-06-03 20:55:00|2073.76|2072.26|2073.43|2071.93|2073.85|2072.35|2073.07|2071.57|0
1654466400000|2022-06-05 22:00:00|2075.12|2073.62|2075.53|2074.03|2075.93|2074.43|2074.81|2073.31|0
1654466700000|2022-06-05 22:05:00|2075.52|2074.02|2074.67|2073.17|2076.07|2074.57|2074.54|2073.04|0
1654467000000|2022-06-05 22:10:00|2074.63|2073.13|2073.5|2072|2074.63|2073.13|2073.32|2071.82|0
1654467300000|2022-06-05 22:15:00|2073.46|2071.96|2072.96|2071.46|2073.82|2072.32|2072.74|2071.24|0
1654467600000|2022-06-05 22:20:00|2072.97|2071.47|2073.14|2071.64|2073.73|2072.23|2072.96|2071.46|0
1654467900000|2022-06-05 22:25:00|2073.15|2071.65|2072.38|2070.88|2073.82|2072.32|2072.15|2070.65|0
1654468200000|2022-06-05 22:30:00|2072.42|2070.92|2072.33|2070.83|2072.83|2071.33|2072.06|2070.56|0
1654468500000|2022-06-05 22:35:00|2072.34|2070.84|2073.46|2071.96|2073.64|2072.14|2072.34|2070.84|0
1654468800000|2022-06-05 22:40:00|2073.5|2072|2073.23|2071.73|2073.82|2072.32|2073.05|2071.55|0
1654469100000|2022-06-05 22:45:00|2073.24|2071.74|2073.64|2072.14|2073.82|2072.32|2073.24|2071.74|0
1654469400000|2022-06-05 22:50:00|2073.68|2072.18|2073.23|2071.73|2073.82|2072.32|2073.23|2071.73|0
1654469700000|2022-06-05 22:55:00|2073.24|2071.74|2073.41|2071.91|2073.46|2071.96|2072.96|2071.46|0
1654470000000|2022-06-05 23:00:00|2073.42|2071.92|2073.05|2071.55|2073.46|2071.96|2072.65|2071.15|0
1654470300000|2022-06-05 23:05:00|2073.01|2071.51|2073.1|2071.6|2073.41|2071.91|2072.88|2071.38|0
1654470600000|2022-06-05 23:10:00|2073.14|2071.64|2073.41|2071.91|2073.46|2071.96|2073.14|2071.64|0
1654470900000|2022-06-05 23:15:00|2073.42|2071.92|2073.41|2071.91|2073.46|2071.96|2073.23|2071.73|0
1654471200000|2022-06-05 23:20:00|2073.37|2071.87|2073.46|2071.96|2073.46|2071.96|2073.23|2071.73|0
1654471500000|2022-06-05 23:25:00|2073.45|2071.95|2073.41|2071.91|2073.46|2071.96|2073.32|2071.82|0
1654471800000|2022-06-05 23:30:00|2073.42|2071.92|2073.28|2071.78|2073.51|2072.01|2073.28|2071.78|0
1654472100000|2022-06-05 23:35:00|2073.29|2071.79|2072.65|2071.15|2073.37|2071.87|2072.2|2070.7|0
1654472400000|2022-06-05 23:40:00|2072.66|2071.16|2073.42|2071.92|2073.42|2071.92|2072.61|2071.11|0
1654472700000|2022-06-05 23:45:00|2073.43|2071.93|2074.36|2072.86|2074.77|2073.27|2073.43|2071.93|0
1654473000000|2022-06-05 23:50:00|2074.37|2072.87|2073.87|2072.37|2074.45|2072.95|2073.69|2072.19|0
1654473300000|2022-06-05 23:55:00|2073.86|2072.36|2073.37|2071.87|2073.91|2072.41|2073.28|2071.78|0
1654473600000|2022-06-06 00:00:00|2073.36|2071.86|2074|2072.5|2074.45|2072.95|2072.02|2070.52|0
1654473900000|2022-06-06 00:05:00|2073.91|2072.41|2074.45|2072.95|2074.59|2073.09|2073.51|2072.01|0
1654474200000|2022-06-06 00:10:00|2074.36|2072.86|2075.08|2073.58|2075.08|2073.58|2074.36|2072.86|0
1654474500000|2022-06-06 00:15:00|2075.1|2073.6|2075.31|2073.81|2075.97|2074.47|2074.64|2073.14|0
1654474800000|2022-06-06 00:20:00|2075.09|2073.59|2075.97|2074.47|2075.97|2074.47|2074.66|2073.16|0
1654475100000|2022-06-06 00:25:00|2075.96|2074.46|2074.87|2073.37|2075.96|2074.46|2074.65|2073.15|0
1654475400000|2022-06-06 00:30:00|2075.08|2073.58|2074.44|2072.94|2075.1|2073.6|2074.22|2072.72|0
1654475700000|2022-06-06 00:35:00|2074.23|2072.73|2073.34|2071.84|2074.65|2073.15|2073.33|2071.83|0
1654476000000|2022-06-06 00:40:00|2073.33|2071.83|2073.77|2072.27|2074.22|2072.72|2072.9|2071.4|0
1654476300000|2022-06-06 00:45:00|2073.78|2072.28|2074.68|2073.18|2074.69|2073.19|2073.33|2071.83|0
1654476600000|2022-06-06 00:50:00|2074.69|2073.19|2074.68|2073.18|2074.69|2073.19|2074.24|2072.74|0
1654476900000|2022-06-06 00:55:00|2074.67|2073.17|2074.68|2073.18|2075.12|2073.62|2074.24|2072.74|0
1654477200000|2022-06-06 01:00:00|2074.67|2073.17|2073.8|2072.3|2074.68|2073.18|2073.36|2071.86|0
1654477500000|2022-06-06 01:05:00|2073.79|2072.29|2074.26|2072.76|2074.26|2072.76|2073.35|2071.85|0
1654477800000|2022-06-06 01:10:00|2074.27|2072.77|2075.13|2073.63|2075.15|2073.65|2073.81|2072.31|0
1654478100000|2022-06-06 01:15:00|2075.14|2073.64|2075.38|2073.88|2076.04|2074.54|2075.14|2073.64|0
1654478400000|2022-06-06 01:20:00|2075.17|2073.67|2075.17|2073.67|2076.05|2074.55|2075.15|2073.65|0
1654478700000|2022-06-06 01:25:00|2075.16|2073.66|2075.59|2074.09|2075.61|2074.11|2075.16|2073.66|0
1654479000000|2022-06-06 01:30:00|2075.58|2074.08|2073.41|2071.91|2075.59|2074.09|2072.96|2071.46|0
1654479300000|2022-06-06 01:35:00|2073.4|2071.9|2073.84|2072.34|2073.85|2072.35|2072.97|2071.47|0
1654479600000|2022-06-06 01:40:00|2073.85|2072.35|2073.84|2072.34|2074.28|2072.78|2073.39|2071.89|0
1654479900000|2022-06-06 01:45:00|2073.83|2072.33|2075.14|2073.64|2075.15|2073.65|2073.4|2071.9|0
1654480200000|2022-06-06 01:50:00|2075.15|2073.65|2076.04|2074.54|2076.5|2075|2075.14|2073.64|0
1654480500000|2022-06-06 01:55:00|2076.05|2074.55|2076.5|2075|2076.51|2075.01|2075.62|2074.12|0
1654480800000|2022-06-06 02:00:00|2076.51|2075.01|2076.51|2075.01|2077.37|2075.87|2076.05|2074.55|0
1654481100000|2022-06-06 02:05:00|2076.72|2075.22|2076.95|2075.45|2077.39|2075.89|2076.49|2074.99|0
1654481400000|2022-06-06 02:10:00|2076.96|2075.46|2077.38|2075.88|2077.81|2076.31|2076.95|2075.45|0
1654481700000|2022-06-06 02:15:00|2077.37|2075.87|2077.37|2075.87|2077.38|2075.88|2076.94|2075.44|0
1654482000000|2022-06-06 02:20:00|2077.38|2075.88|2076.93|2075.43|2077.81|2076.31|2076.93|2075.43|0
1654482300000|2022-06-06 02:25:00|2076.94|2075.44|2076.95|2075.45|2077.37|2075.87|2076.51|2075.01|0
1654482600000|2022-06-06 02:30:00|2076.96|2075.46|2077.62|2076.12|2078.05|2076.55|2076.75|2075.25|0
1654482900000|2022-06-06 02:35:00|2077.63|2076.13|2078.51|2077.01|2078.51|2077.01|2077.62|2076.12|0
1654483200000|2022-06-06 02:40:00|2078.5|2077|2078.93|2077.43|2078.94|2077.44|2078.07|2076.57|0
1654483500000|2022-06-06 02:45:00|2078.92|2077.42|2078.49|2076.99|2078.94|2077.44|2078.49|2076.99|0
1654483800000|2022-06-06 02:50:00|2078.5|2077|2078.93|2077.43|2078.94|2077.44|2078.49|2076.99|0
1654484100000|2022-06-06 02:55:00|2078.5|2077|2078.51|2077.01|2078.95|2077.45|2078.5|2077|0
1654484400000|2022-06-06 03:00:00|2078.52|2077.02|2078.07|2076.57|2078.73|2077.23|2078.06|2076.56|0
1654484700000|2022-06-06 03:05:00|2078.06|2076.56|2078.95|2077.45|2078.96|2077.46|2078.06|2076.56|0
1654485000000|2022-06-06 03:10:00|2078.94|2077.44|2078.95|2077.45|2078.95|2077.45|2078.51|2077.01|0
1654485300000|2022-06-06 03:15:00|2078.96|2077.46|2079.44|2077.94|2079.87|2078.37|2078.96|2077.46|0
1654485600000|2022-06-06 03:20:00|2079.43|2077.93|2079.44|2077.94|2079.87|2078.37|2079.22|2077.72|0
1654485900000|2022-06-06 03:25:00|2079.43|2077.93|2079.42|2077.92|2079.43|2077.93|2079.42|2077.92|0
1654486200000|2022-06-06 03:30:00|2079.43|2077.93|2080.29|2078.79|2080.29|2078.79|2079.42|2077.92|0
1654486500000|2022-06-06 03:35:00|2080.72|2079.22|2080.31|2078.81|2080.74|2079.24|2079.88|2078.38|0
1654486800000|2022-06-06 03:40:00|2080.1|2078.6|2080.32|2078.82|2080.53|2079.03|2080.1|2078.6|0
1654487100000|2022-06-06 03:45:00|2080.54|2079.04|2080.33|2078.83|2080.76|2079.26|2080.32|2078.82|0
1654487400000|2022-06-06 03:50:00|2080.34|2078.84|2079.88|2078.38|2080.34|2078.84|2079.88|2078.38|0
1654487700000|2022-06-06 03:55:00|2079.89|2078.39|2079.88|2078.38|2079.9|2078.4|2079.88|2078.38|0
1654488000000|2022-06-06 04:00:00|2079.87|2078.37|2079.45|2077.95|2079.87|2078.37|2079.02|2077.52|0
1654488300000|2022-06-06 04:05:00|2079.46|2077.96|2080.32|2078.82|2080.32|2078.82|2079.45|2077.95|0
1654488600000|2022-06-06 04:10:00|2080.31|2078.81|2081.19|2079.69|2081.19|2079.69|2080.31|2078.81|0
1654488900000|2022-06-06 04:15:00|2081.21|2079.71|2081.61|2080.11|2081.64|2080.14|2080.74|2079.24|0
1654489200000|2022-06-06 04:20:00|2081.6|2080.1|2081.39|2079.89|2081.62|2080.12|2081.17|2079.67|0
1654489500000|2022-06-06 04:25:00|2081.4|2079.9|2082.04|2080.54|2082.05|2080.55|2081.4|2079.9|0
1654489800000|2022-06-06 04:30:00|2082.03|2080.53|2082.02|2080.52|2082.04|2080.54|2081.59|2080.09|0
1654490100000|2022-06-06 04:35:00|2082.03|2080.53|2082.04|2080.54|2082.04|2080.54|2081.81|2080.31|0
1654490400000|2022-06-06 04:40:00|2082.03|2080.53|2081.61|2080.11|2082.04|2080.54|2081.6|2080.1|0
1654490700000|2022-06-06 04:45:00|2081.62|2080.12|2082.04|2080.54|2082.05|2080.55|2081.61|2080.11|0
1654491000000|2022-06-06 04:50:00|2081.61|2080.11|2081.6|2080.1|2082.04|2080.54|2081.17|2079.67|0
1654491300000|2022-06-06 04:55:00|2081.59|2080.09|2081.6|2080.1|2081.6|2080.1|2081.16|2079.66|0
1654491600000|2022-06-06 05:00:00|2081.81|2080.31|2081.88|2080.38|2082.1|2080.6|2081.59|2080.09|0
1654491900000|2022-06-06 05:05:00|2082.1|2080.6|2082.53|2081.03|2082.54|2081.04|2081.88|2080.38|0
1654492200000|2022-06-06 05:10:00|2082.52|2081.02|2081.53|2080.03|2082.53|2081.03|2081.52|2080.02|0
1654492500000|2022-06-06 05:15:00|2081.52|2080.02|2080.65|2079.15|2081.54|2080.04|2080.63|2079.13|0
1654492800000|2022-06-06 05:20:00|2080.64|2079.14|2080.64|2079.14|2080.66|2079.16|2080.19|2078.69|0
1654493100000|2022-06-06 05:25:00|2080.63|2079.13|2080.63|2079.13|2080.64|2079.14|2079.76|2078.26|0
1654493400000|2022-06-06 05:30:00|2080.62|2079.12|2080.64|2079.14|2081.08|2079.58|2080.19|2078.69|0
1654493700000|2022-06-06 05:35:00|2080.65|2079.15|2081.57|2080.07|2081.58|2080.08|2080.64|2079.14|0
1654494000000|2022-06-06 05:40:00|2081.56|2080.06|2081.14|2079.64|2081.58|2080.08|2081.13|2079.63|0
1654494300000|2022-06-06 05:45:00|2081.15|2079.65|2079.83|2078.33|2081.15|2079.65|2079.83|2078.33|0
1654494600000|2022-06-06 05:50:00|2079.84|2078.34|2079.84|2078.34|2080.06|2078.56|2079.39|2077.89|0
1654494900000|2022-06-06 05:55:00|2079.85|2078.35|2080.72|2079.22|2080.72|2079.22|2079.84|2078.34|0
1654495200000|2022-06-06 06:00:00|2080.71|2079.21|2082.41|2080.91|2082.41|2080.91|2079.83|2078.33|0
1654495500000|2022-06-06 06:05:00|2082.42|2080.92|2081.56|2080.06|2082.42|2080.92|2080.68|2079.18|0
1654495800000|2022-06-06 06:10:00|2081.77|2080.27|2081.1|2079.6|2081.77|2080.27|2081.1|2079.6|0
1654496100000|2022-06-06 06:15:00|2081.09|2079.59|2081.59|2080.09|2082.03|2080.53|2080.22|2078.72|0
1654496400000|2022-06-06 06:20:00|2081.6|2080.1|2082.48|2080.98|2082.49|2080.99|2081.6|2080.1|0
1654496700000|2022-06-06 06:25:00|2082.9|2081.4|2082.93|2081.43|2082.93|2081.43|2082.48|2080.98|0
1654497000000|2022-06-06 06:30:00|2082.94|2081.44|2083.35|2081.85|2085.1|2083.6|2082.94|2081.44|0
1654497300000|2022-06-06 06:35:00|2083.34|2081.84|2084.64|2083.14|2084.65|2083.15|2083.34|2081.84|0
1654497600000|2022-06-06 06:40:00|2084.65|2083.15|2084.43|2082.93|2085.09|2083.59|2084.21|2082.71|0
1654497900000|2022-06-06 06:45:00|2084.64|2083.14|2084.2|2082.7|2085.07|2083.57|2083.76|2082.26|0
1654498200000|2022-06-06 06:50:00|2084.19|2082.69|2084.2|2082.7|2084.63|2083.13|2083.33|2081.83|0
1654498500000|2022-06-06 06:55:00|2084.21|2082.71|2085.92|2084.42|2085.92|2084.42|2084.19|2082.69|0
1654498800000|2022-06-06 07:00:00|2085.93|2084.43|2088.57|2087.07|2089.01|2087.51|2084.63|2083.13|0
1654499100000|2022-06-06 07:05:00|2088.58|2087.08|2088.59|2087.09|2089.02|2087.52|2087.7|2086.2|0
1654499400000|2022-06-06 07:10:00|2088.58|2087.08|2087.72|2086.22|2089.02|2087.52|2087.26|2085.76|0
1654499700000|2022-06-06 07:15:00|2087.73|2086.23|2086.42|2084.92|2087.73|2086.23|2086|2084.5|0
1654500000000|2022-06-06 07:20:00|2086.43|2084.93|2088.59|2087.09|2089.43|2087.93|2085.54|2084.04|0
1654500300000|2022-06-06 07:25:00|2089.01|2087.51|2086.87|2085.37|2089.02|2087.52|2086.43|2084.93|0
1654500600000|2022-06-06 07:30:00|2086.86|2085.36|2085.56|2084.06|2086.86|2085.36|2084.68|2083.18|0
1654500900000|2022-06-06 07:35:00|2085.55|2084.05|2085.91|2084.41|2085.91|2084.41|2084.65|2083.15|0
1654501200000|2022-06-06 07:40:00|2085.92|2084.42|2085.89|2084.39|2086.76|2085.26|2085.45|2083.95|0
1654501500000|2022-06-06 07:45:00|2085.46|2083.96|2086.79|2085.29|2087.22|2085.72|2085.46|2083.96|0
1654501800000|2022-06-06 07:50:00|2086.78|2085.28|2088.59|2087.09|2089.5|2088|2086.34|2084.84|0
1654502100000|2022-06-06 07:55:00|2088.58|2087.08|2089.52|2088.02|2089.52|2088.02|2088.15|2086.65|0
1654502400000|2022-06-06 08:00:00|2089.51|2088.01|2091.35|2089.85|2091.79|2090.29|2089.51|2088.01|0
1654502700000|2022-06-06 08:05:00|2091.34|2089.84|2091.06|2089.56|2091.84|2090.34|2089.69|2088.19|0
1654503000000|2022-06-06 08:10:00|2090.63|2089.13|2091.56|2090.06|2092.42|2090.92|2090.62|2089.12|0
1654503300000|2022-06-06 08:15:00|2093.68|2092.18|2092.34|2090.84|2094.98|2093.48|2091.81|2090.31|0
1654503600000|2022-06-06 08:20:00|2092.35|2090.85|2093.44|2091.94|2093.45|2091.95|2092.34|2090.84|0
1654503900000|2022-06-06 08:25:00|2093.96|2092.46|2095.01|2093.51|2095.01|2093.51|2093.44|2091.94|0
1654504200000|2022-06-06 08:30:00|2093.24|2091.74|2092.33|2090.83|2093.69|2092.19|2092.32|2090.82|0
1654504500000|2022-06-06 08:35:00|2092.32|2090.82|2093.23|2091.73|2093.23|2091.73|2092.3|2090.8|0
1654504800000|2022-06-06 08:40:00|2093.65|2092.15|2093.83|2092.33|2094.96|2093.46|2093.65|2092.15|0
1654505100000|2022-06-06 08:45:00|2095.82|2094.32|2095.84|2094.34|2095.84|2094.34|2094.74|2093.24|0
1654505400000|2022-06-06 08:50:00|2095.83|2094.33|2097.47|2095.97|2097.47|2095.97|2095.27|2093.77|0
1654505700000|2022-06-06 08:55:00|2097.46|2095.96|2096.42|2094.92|2097.47|2095.97|2096.38|2094.88|0
1654506000000|2022-06-06 09:00:00|2094.34|2092.84|2093.88|2092.38|2094.76|2093.26|2093.45|2091.95|0
1654506300000|2022-06-06 09:05:00|2094.3|2092.8|2093.4|2091.9|2094.3|2092.8|2093.4|2091.9|0
1654506600000|2022-06-06 09:10:00|2093.41|2091.91|2093.42|2091.92|2093.84|2092.34|2092.98|2091.48|0
1654506900000|2022-06-06 09:15:00|2095.29|2093.79|2094.74|2093.24|2095.3|2093.8|2094.21|2092.71|0
1654507200000|2022-06-06 09:20:00|2094.75|2093.25|2095.26|2093.76|2095.27|2093.77|2094.2|2092.7|0
1654507500000|2022-06-06 09:25:00|2095.25|2093.75|2095.24|2093.74|2095.27|2093.77|2094.17|2092.67|0
1654507800000|2022-06-06 09:30:00|2093.36|2091.86|2093.35|2091.85|2093.37|2091.87|2092.48|2090.98|0
1654508100000|2022-06-06 09:35:00|2093.34|2091.84|2091.15|2089.65|2093.35|2091.85|2091.15|2089.65|0
1654508400000|2022-06-06 09:40:00|2091.14|2089.64|2091.15|2089.65|2092.01|2090.51|2090.71|2089.21|0
1654508700000|2022-06-06 09:45:00|2091.16|2089.66|2092.47|2090.97|2092.89|2091.39|2091.15|2089.65|0
1654509000000|2022-06-06 09:50:00|2092.46|2090.96|2091.59|2090.09|2092.48|2090.98|2091.58|2090.08|0
1654509300000|2022-06-06 09:55:00|2091.6|2090.1|2092.47|2090.97|2092.47|2090.97|2091.16|2089.66|0
1654509600000|2022-06-06 10:00:00|2094.13|2092.63|2094.7|2093.2|2095.24|2093.74|2093.6|2092.1|0
1654509900000|2022-06-06 10:05:00|2094.71|2093.21|2095.23|2093.73|2095.24|2093.74|2094.68|2093.18|0
1654510200000|2022-06-06 10:10:00|2095.24|2093.74|2094.61|2093.11|2095.76|2094.26|2094.08|2092.58|0
1654510500000|2022-06-06 10:15:00|2094.62|2093.12|2094.6|2093.1|2095.14|2093.64|2094.07|2092.57|0
1654510800000|2022-06-06 10:20:00|2094.61|2093.11|2094.72|2093.22|2095.16|2093.66|2094.08|2092.58|0
1654511100000|2022-06-06 10:25:00|2094.73|2093.23|2095.24|2093.74|2095.77|2094.27|2094.71|2093.21|0
1654511400000|2022-06-06 10:30:00|2093.38|2091.88|2093.38|2091.88|2093.39|2091.89|2092.93|2091.43|0
1654511700000|2022-06-06 10:35:00|2093.39|2091.89|2092.93|2091.43|2093.82|2092.32|2092.92|2091.42|0
1654512000000|2022-06-06 10:40:00|2092.94|2091.44|2092.94|2091.44|2093.37|2091.87|2092.51|2091.01|0
1654512300000|2022-06-06 10:45:00|2094.71|2093.21|2093.67|2092.17|2094.73|2093.23|2093.67|2092.17|0
1654512600000|2022-06-06 10:50:00|2093.68|2092.18|2094.3|2092.8|2094.31|2092.81|2093.15|2091.65|0
1654512900000|2022-06-06 10:55:00|2094.31|2092.81|2094.3|2092.8|2094.85|2093.35|2094.29|2092.79|0
1654513200000|2022-06-06 11:00:00|2094.29|2092.79|2094.25|2092.75|2094.29|2092.79|2093.72|2092.22|0
1654513500000|2022-06-06 11:05:00|2094.24|2092.74|2094.24|2092.74|2094.78|2093.28|2093.72|2092.22|0
1654513800000|2022-06-06 11:10:00|2094.25|2092.75|2093.71|2092.21|2094.26|2092.76|2093.71|2092.21|0
1654514100000|2022-06-06 11:15:00|2092.14|2090.64|2092.17|2090.67|2092.6|2091.1|2091.29|2089.79|0
1654514400000|2022-06-06 11:20:00|2092.59|2091.09|2093.47|2091.97|2093.48|2091.98|2092.16|2090.66|0
1654514700000|2022-06-06 11:25:00|2093.48|2091.98|2092.61|2091.11|2093.48|2091.98|2092.58|2091.08|0
1654515000000|2022-06-06 11:30:00|2093.04|2091.54|2093.03|2091.53|2093.06|2091.56|2092.59|2091.09|0
1654515300000|2022-06-06 11:35:00|2093.02|2091.52|2093.01|2091.51|2093.46|2091.96|2092.58|2091.08|0
1654515600000|2022-06-06 11:40:00|2092.58|2091.08|2092.13|2090.63|2092.59|2091.09|2092.13|2090.63|0
1654515900000|2022-06-06 11:45:00|2092.14|2090.64|2091.65|2090.15|2092.57|2091.07|2091.2|2089.7|0
1654516200000|2022-06-06 11:50:00|2091.64|2090.14|2093.01|2091.51|2093.01|2091.51|2091.63|2090.13|0
1654516500000|2022-06-06 11:55:00|2093.43|2091.93|2094.74|2093.24|2094.74|2093.24|2092.99|2091.49|0
1654516800000|2022-06-06 12:00:00|2094.75|2093.25|2093.85|2092.35|2095.15|2093.65|2093.85|2092.35|0
1654517100000|2022-06-06 12:05:00|2093.86|2092.36|2094.73|2093.23|2094.77|2093.27|2093.42|2091.92|0
1654517400000|2022-06-06 12:10:00|2094.72|2093.22|2095.98|2094.48|2096.02|2094.52|2094.72|2093.22|0
1654517700000|2022-06-06 12:15:00|2098.46|2096.96|2098.42|2096.92|2098.99|2097.49|2098.42|2096.92|0
1654518000000|2022-06-06 12:20:00|2098.43|2096.93|2097.83|2096.33|2098.43|2096.93|2097.33|2095.83|0
1654518300000|2022-06-06 12:25:00|2097.82|2096.32|2099.29|2097.79|2099.86|2098.36|2097.81|2096.31|0
1654518600000|2022-06-06 12:30:00|2096.64|2095.14|2096.73|2095.23|2097.15|2095.65|2095.86|2094.36|0
1654518900000|2022-06-06 12:35:00|2096.74|2095.24|2097.63|2096.13|2097.64|2096.14|2096.73|2095.23|0
1654519200000|2022-06-06 12:40:00|2097.62|2096.12|2097.6|2096.1|2097.63|2096.13|2096.73|2095.23|0
1654519500000|2022-06-06 12:45:00|2097.61|2096.11|2097.79|2096.29|2098.94|2097.44|2097.59|2096.09|0
1654519800000|2022-06-06 12:50:00|2097.78|2096.28|2097.32|2095.82|2097.8|2096.3|2097.3|2095.8|0
1654520100000|2022-06-06 12:55:00|2097.31|2095.81|2097.29|2095.79|2097.76|2096.26|2096.86|2095.36|0
1654520400000|2022-06-06 13:00:00|2100.26|2098.76|2099.73|2098.23|2100.26|2098.76|2099.18|2097.68|0
1654520700000|2022-06-06 13:05:00|2099.72|2098.22|2099.74|2098.24|2100.29|2098.79|2099.71|2098.21|0
1654521000000|2022-06-06 13:10:00|2099.73|2098.23|2101.3|2099.8|2101.34|2099.84|2099.73|2098.23|0
1654521300000|2022-06-06 13:15:00|2098.13|2096.63|2097.23|2095.73|2098.14|2096.64|2097.18|2095.68|0
1654521600000|2022-06-06 13:20:00|2097.24|2095.74|2097.99|2096.49|2097.99|2096.49|2096.7|2095.2|0
1654521900000|2022-06-06 13:25:00|2097.57|2096.07|2097.57|2096.07|2097.99|2096.49|2097.12|2095.62|0
1654522200000|2022-06-06 13:30:00|2097.99|2096.49|2097.98|2096.48|2098.94|2097.44|2096.63|2095.13|0
1654522500000|2022-06-06 13:35:00|2097.99|2096.49|2097.07|2095.57|2098.43|2096.93|2096.12|2094.62|0
1654522800000|2022-06-06 13:40:00|2097.06|2095.56|2097.98|2096.48|2099.41|2097.91|2096.61|2095.11|0
1654523100000|2022-06-06 13:45:00|2101.12|2099.62|2099.44|2097.94|2101.68|2100.18|2098.28|2096.78|0
1654523400000|2022-06-06 13:50:00|2099.43|2097.93|2101|2099.5|2101.05|2099.55|2097.79|2096.29|0
1654523700000|2022-06-06 13:55:00|2101.01|2099.51|2103.32|2101.82|2103.32|2101.82|2100.47|2098.97|0
1654524000000|2022-06-06 14:00:00|2099.78|2098.28|2101.2|2099.7|2102.49|2100.99|2099.32|2097.82|0
1654524300000|2022-06-06 14:05:00|2101.21|2099.71|2101.2|2099.7|2102.55|2101.05|2100.75|2099.25|0
1654524600000|2022-06-06 14:10:00|2101.21|2099.71|2100.81|2099.31|2101.69|2100.19|2100.35|2098.85|0
1654524900000|2022-06-06 14:15:00|2100.82|2099.32|2099.46|2097.96|2100.83|2099.33|2098.58|2097.08|0
1654525200000|2022-06-06 14:20:00|2099.45|2097.95|2099.44|2097.94|2100.34|2098.84|2099|2097.5|0
1654525500000|2022-06-06 14:25:00|2099.01|2097.51|2101.59|2100.09|2102.06|2100.56|2098.56|2097.06|0
1654525800000|2022-06-06 14:30:00|2105.57|2104.07|2106.15|2104.65|2107.22|2105.72|2105.53|2104.03|0
1654526100000|2022-06-06 14:35:00|2106.16|2104.66|2105.1|2103.6|2106.71|2105.21|2105|2103.5|0
1654526400000|2022-06-06 14:40:00|2105.11|2103.61|2105.1|2103.6|2105.67|2104.17|2103.91|2102.41|0
1654526700000|2022-06-06 14:45:00|2101.22|2099.72|2101.67|2100.17|2102.1|2100.6|2100.32|2098.82|0
1654527000000|2022-06-06 14:50:00|2102.1|2100.6|2101.17|2099.67|2102.14|2100.64|2100.73|2099.23|0
1654527300000|2022-06-06 14:55:00|2101.59|2100.09|2101.59|2100.09|2102.05|2100.55|2101.12|2099.62|0
1654527600000|2022-06-06 15:00:00|2101.6|2100.1|2101.55|2100.05|2102.5|2101|2101.53|2100.03|0
1654527900000|2022-06-06 15:05:00|2101.54|2100.04|2099.14|2097.64|2102.02|2100.52|2099.14|2097.64|0
1654528200000|2022-06-06 15:10:00|2099.13|2097.63|2097.22|2095.72|2099.14|2097.64|2096.32|2094.82|0
1654528500000|2022-06-06 15:15:00|2097.21|2095.71|2093.55|2092.05|2097.23|2095.73|2093.54|2092.04|0
1654528800000|2022-06-06 15:20:00|2093.54|2092.04|2094.01|2092.51|2094.48|2092.98|2092.68|2091.18|0
1654529100000|2022-06-06 15:25:00|2093.99|2092.49|2095.33|2093.83|2095.36|2093.86|2093.13|2091.63|0
1654529400000|2022-06-06 15:30:00|2094.91|2093.41|2094.45|2092.95|2096.22|2094.72|2094.43|2092.93|0
1654529700000|2022-06-06 15:35:00|2094.03|2092.53|2093.17|2091.67|2094.48|2092.98|2092.72|2091.22|0
1654530000000|2022-06-06 15:40:00|2093.18|2091.68|2095.04|2093.54|2095.04|2093.54|2092.74|2091.24|0
1654530300000|2022-06-06 15:45:00|2095.03|2093.53|2092.96|2091.46|2095.21|2093.71|2092.95|2091.45|0
1654530600000|2022-06-06 15:50:00|2092.95|2091.45|2093.19|2091.69|2093.87|2092.37|2092.51|2091.01|0
1654530900000|2022-06-06 15:55:00|2092.98|2091.48|2092.99|2091.49|2093.86|2092.36|2092.94|2091.44|0
1654531200000|2022-06-06 16:00:00|2093.41|2091.91|2089.35|2087.85|2093.41|2091.91|2088.44|2086.94|0
1654531500000|2022-06-06 16:05:00|2089.34|2087.84|2088.42|2086.92|2089.81|2088.31|2088.41|2086.91|0
1654531800000|2022-06-06 16:10:00|2088|2086.5|2086.91|2085.41|2088.01|2086.51|2086.63|2085.13|0
1654532100000|2022-06-06 16:15:00|2086.89|2085.39|2087.38|2085.88|2087.84|2086.34|2086.04|2084.54|0
1654532400000|2022-06-06 16:20:00|2087.37|2085.87|2086.89|2085.39|2088.28|2086.78|2086.89|2085.39|0
1654532700000|2022-06-06 16:25:00|2086.9|2085.4|2086.01|2084.51|2087.39|2085.89|2085.54|2084.04|0
1654533000000|2022-06-06 16:30:00|2086.22|2084.72|2088.45|2086.95|2088.45|2086.95|2085.59|2084.09|0
1654533300000|2022-06-06 16:35:00|2088.43|2086.93|2090.13|2088.63|2090.13|2088.63|2087.89|2086.39|0
1654533600000|2022-06-06 16:40:00|2090.12|2088.62|2090.2|2088.7|2090.71|2089.21|2089.56|2088.06|0
1654533900000|2022-06-06 16:45:00|2088.84|2087.34|2088.85|2087.35|2089.32|2087.82|2088.4|2086.9|0
1654534200000|2022-06-06 16:50:00|2088.84|2087.34|2088.43|2086.93|2088.86|2087.36|2087.5|2086|0
1654534500000|2022-06-06 16:55:00|2088.42|2086.92|2090.34|2088.84|2090.79|2089.29|2088.41|2086.91|0
1654534800000|2022-06-06 17:00:00|2090.33|2088.83|2089.39|2087.89|2090.34|2088.84|2088.96|2087.46|0
1654535100000|2022-06-06 17:05:00|2089.4|2087.9|2090.3|2088.8|2090.76|2089.26|2089.39|2087.89|0
1654535400000|2022-06-06 17:10:00|2090.31|2088.81|2088.96|2087.46|2090.31|2088.81|2088.48|2086.98|0
1654535700000|2022-06-06 17:15:00|2088.95|2087.45|2088.47|2086.97|2088.98|2087.48|2087.54|2086.04|0
1654536000000|2022-06-06 17:20:00|2088.46|2086.96|2088.06|2086.56|2088.96|2087.46|2087.55|2086.05|0
1654536300000|2022-06-06 17:25:00|2088.05|2086.55|2088.93|2087.43|2088.94|2087.44|2088.03|2086.53|0
1654536600000|2022-06-06 17:30:00|2088.92|2087.42|2088.98|2087.48|2089.85|2088.35|2088.48|2086.98|0
1654536900000|2022-06-06 17:35:00|2088.97|2087.47|2090.4|2088.9|2091.28|2089.78|2088.54|2087.04|0
1654537200000|2022-06-06 17:40:00|2090.41|2088.91|2091.74|2090.24|2091.77|2090.27|2090.39|2088.89|0
1654537500000|2022-06-06 17:45:00|2091.73|2090.23|2090.9|2089.4|2091.76|2090.26|2089.98|2088.48|0
1654537800000|2022-06-06 17:50:00|2091.32|2089.82|2091.74|2090.24|2091.82|2090.32|2090.88|2089.38|0
1654538100000|2022-06-06 17:55:00|2091.75|2090.25|2092.66|2091.16|2092.66|2091.16|2091.74|2090.24|0
1654538400000|2022-06-06 18:00:00|2093.08|2091.58|2092.64|2091.14|2093.08|2091.58|2091.76|2090.26|0
1654538700000|2022-06-06 18:05:00|2092.63|2091.13|2091.74|2090.24|2092.65|2091.15|2090.83|2089.33|0
1654539000000|2022-06-06 18:10:00|2091.73|2090.23|2090.91|2089.41|2091.81|2090.31|2090.86|2089.36|0
1654539300000|2022-06-06 18:15:00|2090.9|2089.4|2090.88|2089.38|2091.36|2089.86|2090|2088.5|0
1654539600000|2022-06-06 18:20:00|2090.89|2089.39|2088.56|2087.06|2090.89|2089.39|2088.09|2086.59|0
1654539900000|2022-06-06 18:25:00|2088.54|2087.04|2087.2|2085.7|2088.57|2087.07|2086.73|2085.23|0
1654540200000|2022-06-06 18:30:00|2087.19|2085.69|2087.64|2086.14|2087.66|2086.16|2086.31|2084.81|0
1654540500000|2022-06-06 18:35:00|2087.63|2086.13|2086.94|2085.44|2088.1|2086.6|2086.7|2085.2|0
1654540800000|2022-06-06 18:40:00|2087.16|2085.66|2088.08|2086.58|2088.52|2087.02|2086.71|2085.21|0
1654541100000|2022-06-06 18:45:00|2088.07|2086.57|2088.07|2086.57|2088.99|2087.49|2088.05|2086.55|0
1654541400000|2022-06-06 18:50:00|2088.06|2086.56|2087.67|2086.17|2088.11|2086.61|2085.81|2084.31|0
1654541700000|2022-06-06 18:55:00|2087.66|2086.16|2087.68|2086.18|2088.6|2087.1|2087.21|2085.71|0
1654542000000|2022-06-06 19:00:00|2088.63|2087.13|2089.21|2087.71|2090.31|2088.81|2087.52|2086.02|0
1654542300000|2022-06-06 19:05:00|2089.2|2087.7|2088.63|2087.13|2089.78|2088.28|2088.06|2086.56|0
1654542600000|2022-06-06 19:10:00|2088.62|2087.12|2088.62|2087.12|2089.2|2087.7|2087.5|2086|0
1654542900000|2022-06-06 19:15:00|2087.77|2086.27|2086.83|2085.33|2088.7|2087.2|2086.83|2085.33|0
1654543200000|2022-06-06 19:20:00|2086.82|2085.32|2087.31|2085.81|2088.2|2086.7|2085.91|2084.41|0
1654543500000|2022-06-06 19:25:00|2087.73|2086.23|2087.71|2086.21|2088.19|2086.69|2086.84|2085.34|0
1654543800000|2022-06-06 19:30:00|2087.69|2086.19|2087.75|2086.25|2088.86|2087.36|2087.26|2085.76|0
1654544100000|2022-06-06 19:35:00|2087.76|2086.26|2087.28|2085.78|2088.19|2086.69|2086.36|2084.86|0
1654544400000|2022-06-06 19:40:00|2087.27|2085.77|2090.41|2088.91|2090.41|2088.91|2086.81|2085.31|0
1654544700000|2022-06-06 19:45:00|2091.87|2090.37|2089.64|2088.14|2091.9|2090.4|2089.07|2087.57|0
1654545000000|2022-06-06 19:50:00|2089.65|2088.15|2092.96|2091.46|2092.99|2091.49|2089.64|2088.14|0
1654545300000|2022-06-06 19:55:00|2092.94|2091.44|2090.86|2089.36|2093.56|2092.06|2090.74|2089.24|0
1654545600000|2022-06-06 20:00:00|2089.09|2087.59|2088.46|2086.96|2089.41|2087.91|2088.15|2086.65|0
1654545900000|2022-06-06 20:05:00|2088.51|2087.01|2088.42|2086.92|2089|2087.5|2088.15|2086.65|0
1654546200000|2022-06-06 20:10:00|2088.41|2086.91|2088.24|2086.74|2089|2087.5|2088.15|2086.65|0
1654546500000|2022-06-06 20:15:00|2088.23|2086.73|2088.91|2087.41|2089.14|2087.64|2088.15|2086.65|0
1654546800000|2022-06-06 20:20:00|2088.82|2087.32|2088.96|2087.46|2089.18|2087.68|2088.82|2087.32|0
1654547100000|2022-06-06 20:25:00|2089|2087.5|2088.6|2087.1|2089.09|2087.59|2088.51|2087.01|0
1654547400000|2022-06-06 20:30:00|2088.64|2087.14|2089.32|2087.82|2089.41|2087.91|2088.6|2087.1|0
1654547700000|2022-06-06 20:35:00|2089.41|2087.91|2089.67|2088.17|2089.76|2088.26|2089.09|2087.59|0
1654548000000|2022-06-06 20:40:00|2089.68|2088.18|2089.58|2088.08|2089.72|2088.22|2089.41|2087.91|0
1654548300000|2022-06-06 20:45:00|2089.5|2088|2089.5|2088|2089.63|2088.13|2089.41|2087.91|0
1654548600000|2022-06-06 20:50:00|2089.49|2087.99|2090|2088.5|2090.09|2088.59|2089.41|2087.91|0
1654548900000|2022-06-06 20:55:00|2090.04|2088.54|2089.51|2088.01|2090.18|2088.68|2089.46|2087.96|0
1654549200000|2022-06-06 21:00:00|2089.55|2088.05|2089.64|2088.14|2089.64|2088.14|2089.5|2088|0
1654549500000|2022-06-06 21:05:00|2089.68|2088.18|2089.69|2088.19|2089.82|2088.32|2089.64|2088.14|0
1654549800000|2022-06-06 21:10:00|2089.82|2088.32|2089.64|2088.14|2089.82|2088.32|2089.28|2087.78|0
1654550100000|2022-06-06 21:15:00|2089.73|2088.23|2089.6|2088.1|2089.77|2088.27|2089.6|2088.1|0
1654550400000|2022-06-06 21:20:00|2089.69|2088.19|2089.55|2088.05|2089.69|2088.19|2089.46|2087.96|0
1654550700000|2022-06-06 21:25:00|2089.51|2088.01|2089.64|2088.14|2089.64|2088.14|2089.5|2088|0
1654551000000|2022-06-06 21:30:00|2089.63|2088.13|2089.28|2087.78|2089.63|2088.13|2089.28|2087.78|0
1654551300000|2022-06-06 21:35:00|2089.41|2087.91|2089.45|2087.95|2089.59|2088.09|2089.28|2087.78|0
1654551600000|2022-06-06 21:40:00|2089.46|2087.96|2089.59|2088.09|2089.59|2088.09|2089.46|2087.96|0
1654551900000|2022-06-06 21:45:00|2089.6|2088.1|2089.77|2088.27|2089.81|2088.31|2089.6|2088.1|0
1654552200000|2022-06-06 21:50:00|2089.76|2088.26|2089.77|2088.27|2089.77|2088.27|2089.68|2088.18|0
1654552500000|2022-06-06 21:55:00|2089.78|2088.28|2089.95|2088.45|2089.95|2088.45|2089.78|2088.28|0
1654552800000|2022-06-06 22:00:00|2089.94|2088.44|2090|2088.5|2090.58|2089.08|2089.55|2088.05|0
1654553100000|2022-06-06 22:05:00|2090.04|2088.54|2089.44|2087.94|2090.31|2088.81|2089.44|2087.94|0
1654553400000|2022-06-06 22:10:00|2089.53|2088.03|2089.88|2088.38|2090.02|2088.52|2089.39|2087.89|0
1654553700000|2022-06-06 22:15:00|2089.84|2088.34|2089.39|2087.89|2089.97|2088.47|2089.12|2087.62|0
1654554000000|2022-06-06 22:20:00|2089.34|2087.84|2088.67|2087.17|2089.39|2087.89|2088.58|2087.08|0
1654554300000|2022-06-06 22:25:00|2088.63|2087.13|2088.81|2087.31|2089.03|2087.53|2088.54|2087.04|0
1654554600000|2022-06-06 22:30:00|2088.85|2087.35|2088.36|2086.86|2088.94|2087.44|2088.22|2086.72|0
1654554900000|2022-06-06 22:35:00|2088.4|2086.9|2087.86|2086.36|2088.81|2087.31|2087.64|2086.14|0
1654555200000|2022-06-06 22:40:00|2087.87|2086.37|2088|2086.5|2088.31|2086.81|2087.69|2086.19|0
1654555500000|2022-06-06 22:45:00|2087.95|2086.45|2088.22|2086.72|2088.63|2087.13|2087.95|2086.45|0
1654555800000|2022-06-06 22:50:00|2088.23|2086.73|2088.22|2086.72|2088.72|2087.22|2088.13|2086.63|0
1654556100000|2022-06-06 22:55:00|2088.64|2087.14|2088.13|2086.63|2088.64|2087.14|2087.77|2086.27|0
1654556400000|2022-06-06 23:00:00|2088.18|2086.68|2088.36|2086.86|2088.36|2086.86|2087.86|2086.36|0
1654556700000|2022-06-06 23:05:00|2088.31|2086.81|2088.85|2087.35|2088.9|2087.4|2088.27|2086.77|0
1654557000000|2022-06-06 23:10:00|2088.81|2087.31|2089.03|2087.53|2089.12|2087.62|2088.72|2087.22|0
1654557300000|2022-06-06 23:15:00|2089.04|2087.54|2089.03|2087.53|2089.12|2087.62|2088.94|2087.44|0
1654557600000|2022-06-06 23:20:00|2089.04|2087.54|2088.81|2087.31|2089.12|2087.62|2088.81|2087.31|0
1654557900000|2022-06-06 23:25:00|2088.85|2087.35|2088.99|2087.49|2089.12|2087.62|2088.81|2087.31|0
1654558200000|2022-06-06 23:30:00|2088.98|2087.48|2088.94|2087.44|2089.12|2087.62|2088.94|2087.44|0
1654558500000|2022-06-06 23:35:00|2088.99|2087.49|2088.81|2087.31|2089.12|2087.62|2088.72|2087.22|0
1654558800000|2022-06-06 23:40:00|2088.85|2087.35|2089.03|2087.53|2089.03|2087.53|2088.58|2087.08|0
1654559100000|2022-06-06 23:45:00|2089.08|2087.58|2090.2|2088.7|2090.2|2088.7|2089.03|2087.53|0
1654559400000|2022-06-06 23:50:00|2090.29|2088.79|2090.29|2088.79|2090.69|2089.19|2089.97|2088.47|0
1654559700000|2022-06-06 23:55:00|2090.24|2088.74|2089.79|2088.29|2090.6|2089.1|2089.79|2088.29|0
1654560000000|2022-06-07 00:00:00|2089.8|2088.3|2087.46|2085.96|2089.97|2088.47|2087.37|2085.87|0
1654560300000|2022-06-07 00:05:00|2087.41|2085.91|2086.79|2085.29|2087.5|2086|2086.7|2085.2|0
1654560600000|2022-06-07 00:10:00|2086.83|2085.33|2086.47|2084.97|2086.88|2085.38|2086.2|2084.7|0
1654560900000|2022-06-07 00:15:00|2086.43|2084.93|2086.57|2085.07|2087.63|2086.13|2085.89|2084.39|0
1654561200000|2022-06-07 00:20:00|2086.56|2085.06|2085.23|2083.73|2086.58|2085.08|2084.8|2083.3|0
1654561500000|2022-06-07 00:25:00|2085.22|2083.72|2085.2|2083.7|2085.66|2084.16|2084.75|2083.25|0
1654561800000|2022-06-07 00:30:00|2085.19|2083.69|2083.45|2081.95|2085.19|2083.69|2083.02|2081.52|0
1654562100000|2022-06-07 00:35:00|2083.47|2081.97|2084.8|2083.3|2084.8|2083.3|2083.47|2081.97|0
1654562400000|2022-06-07 00:40:00|2085.22|2083.72|2085.65|2084.15|2085.65|2084.15|2084.78|2083.28|0
1654562700000|2022-06-07 00:45:00|2085.43|2083.93|2085.64|2084.14|2085.66|2084.16|2084.77|2083.27|0
1654563000000|2022-06-07 00:50:00|2085.65|2084.15|2084.99|2083.49|2085.87|2084.37|2084.33|2082.83|0
1654563300000|2022-06-07 00:55:00|2085.2|2083.7|2085.21|2083.71|2085.64|2084.14|2084.77|2083.27|0
1654563600000|2022-06-07 01:00:00|2085.2|2083.7|2086.11|2084.61|2086.11|2084.61|2085.2|2083.7|0
1654563900000|2022-06-07 01:05:00|2086.1|2084.6|2086.1|2084.6|2086.56|2085.06|2085.89|2084.39|0
1654564200000|2022-06-07 01:10:00|2086.11|2084.61|2085.23|2083.73|2086.12|2084.62|2085.01|2083.51|0
1654564500000|2022-06-07 01:15:00|2085.24|2083.74|2086.12|2084.62|2086.35|2084.85|2085.01|2083.51|0
1654564800000|2022-06-07 01:20:00|2086.11|2084.61|2084.81|2083.31|2086.11|2084.61|2084.81|2083.31|0
1654565100000|2022-06-07 01:25:00|2084.79|2083.29|2080.23|2078.73|2084.79|2083.29|2079.33|2077.83|0
1654565400000|2022-06-07 01:30:00|2080.24|2078.74|2081.51|2080.01|2081.94|2080.44|2079.78|2078.28|0
1654565700000|2022-06-07 01:35:00|2081.5|2080|2082.38|2080.88|2082.82|2081.32|2081.48|2079.98|0
1654566000000|2022-06-07 01:40:00|2082.37|2080.87|2083.29|2081.79|2083.71|2082.21|2082.15|2080.65|0
1654566300000|2022-06-07 01:45:00|2083.28|2081.78|2083.96|2082.46|2084.19|2082.69|2083.28|2081.78|0
1654566600000|2022-06-07 01:50:00|2084.17|2082.67|2082.89|2081.39|2084.17|2082.67|2082.88|2081.38|0
1654566900000|2022-06-07 01:55:00|2082.88|2081.38|2082.45|2080.95|2082.89|2081.39|2081.56|2080.06|0
1654567200000|2022-06-07 02:00:00|2082.46|2080.96|2082.43|2080.93|2082.9|2081.4|2082|2080.5|0
1654567500000|2022-06-07 02:05:00|2082.44|2080.94|2081.31|2079.81|2082.66|2081.16|2081.31|2079.81|0
1654567800000|2022-06-07 02:10:00|2081.52|2080.02|2081.07|2079.57|2081.52|2080.02|2080.65|2079.15|0
1654568100000|2022-06-07 02:15:00|2081.08|2079.58|2081.08|2079.58|2081.53|2080.03|2081.07|2079.57|0
1654568400000|2022-06-07 02:20:00|2081.5|2080|2082.4|2080.9|2082.41|2080.91|2081.5|2080|0
1654568700000|2022-06-07 02:25:00|2082.41|2080.91|2081.96|2080.46|2082.41|2080.91|2081.95|2080.45|0
1654569000000|2022-06-07 02:30:00|2081.95|2080.45|2081.51|2080.01|2082.17|2080.67|2081.51|2080.01|0
1654569300000|2022-06-07 02:35:00|2081.52|2080.02|2081.51|2080.01|2081.96|2080.46|2081.09|2079.59|0
1654569600000|2022-06-07 02:40:00|2081.52|2080.02|2081.08|2079.58|2081.52|2080.02|2081.08|2079.58|0
1654569900000|2022-06-07 02:45:00|2081.09|2079.59|2081.06|2079.56|2081.28|2079.78|2080.61|2079.11|0
1654570200000|2022-06-07 02:50:00|2081.07|2079.57|2081.5|2080|2081.5|2080|2081.07|2079.57|0
1654570500000|2022-06-07 02:55:00|2081.49|2079.99|2081.49|2079.99|2081.5|2080|2080.84|2079.34|0
1654570800000|2022-06-07 03:00:00|2081.5|2080|2081.49|2079.99|2081.72|2080.22|2081.49|2079.99|0
1654571100000|2022-06-07 03:05:00|2081.5|2080|2081.49|2079.99|2081.93|2080.43|2081.49|2079.99|0
1654571400000|2022-06-07 03:10:00|2081.06|2079.56|2082.37|2080.87|2082.38|2080.88|2081.06|2079.56|0
1654571700000|2022-06-07 03:15:00|2082.38|2080.88|2083.3|2081.8|2083.74|2082.24|2082.38|2080.88|0
1654572000000|2022-06-07 03:20:00|2083.29|2081.79|2083.76|2082.26|2083.76|2082.26|2082.87|2081.37|0
1654572300000|2022-06-07 03:25:00|2083.55|2082.05|2083.32|2081.82|2084.21|2082.71|2083.32|2081.82|0
1654572600000|2022-06-07 03:30:00|2083.33|2081.83|2082.9|2081.4|2083.33|2081.83|2082.89|2081.39|0
1654572900000|2022-06-07 03:35:00|2082.89|2081.39|2083.34|2081.84|2083.35|2081.85|2082.45|2080.95|0
1654573200000|2022-06-07 03:40:00|2083.33|2081.83|2082.92|2081.42|2083.34|2081.84|2082.69|2081.19|0
1654573500000|2022-06-07 03:45:00|2082.93|2081.43|2083.36|2081.86|2083.37|2081.87|2082.91|2081.41|0
1654573800000|2022-06-07 03:50:00|2083.37|2081.87|2083.37|2081.87|2083.59|2082.09|2082.92|2081.42|0
1654574100000|2022-06-07 03:55:00|2083.36|2081.86|2082.47|2080.97|2083.38|2081.88|2082.47|2080.97|0
1654574400000|2022-06-07 04:00:00|2082.48|2080.98|2082.45|2080.95|2082.48|2080.98|2082.01|2080.51|0
1654574700000|2022-06-07 04:05:00|2082.44|2080.94|2082.23|2080.73|2082.46|2080.96|2082.01|2080.51|0
1654575000000|2022-06-07 04:10:00|2082.44|2080.94|2082.04|2080.54|2082.47|2080.97|2082.02|2080.52|0
1654575300000|2022-06-07 04:15:00|2082.03|2080.53|2082.04|2080.54|2082.25|2080.75|2081.6|2080.1|0
1654575600000|2022-06-07 04:20:00|2082.05|2080.55|2082.48|2080.98|2082.49|2080.99|2082.04|2080.54|0
1654575900000|2022-06-07 04:25:00|2082.49|2080.99|2082.92|2081.42|2082.92|2081.42|2082.26|2080.76|0
1654576200000|2022-06-07 04:30:00|2082.93|2081.43|2080.67|2079.17|2082.93|2081.43|2080.67|2079.17|0
1654576500000|2022-06-07 04:35:00|2080.68|2079.18|2081.22|2079.72|2081.66|2080.16|2080.67|2079.17|0
1654576800000|2022-06-07 04:40:00|2081.23|2079.73|2081.21|2079.71|2081.65|2080.15|2080.98|2079.48|0
1654577100000|2022-06-07 04:45:00|2081.22|2079.72|2080.79|2079.29|2081.22|2079.72|2080.76|2079.26|0
1654577400000|2022-06-07 04:50:00|2080.78|2079.28|2080.79|2079.29|2081.23|2079.73|2080.78|2079.28|0
1654577700000|2022-06-07 04:55:00|2081|2079.5|2081.65|2080.15|2082.09|2080.59|2081|2079.5|0
1654578000000|2022-06-07 05:00:00|2081.66|2080.16|2082.09|2080.59|2082.1|2080.6|2081.64|2080.14|0
1654578300000|2022-06-07 05:05:00|2082.08|2080.58|2080.93|2079.43|2082.08|2080.58|2080.93|2079.43|0
1654578600000|2022-06-07 05:10:00|2080.72|2079.22|2080.27|2078.77|2080.73|2079.23|2080.26|2078.76|0
1654578900000|2022-06-07 05:15:00|2080.28|2078.78|2081.24|2079.74|2081.26|2079.76|2080.27|2078.77|0
1654579200000|2022-06-07 05:20:00|2081.23|2079.73|2079.9|2078.4|2081.26|2079.76|2079.67|2078.17|0
1654579500000|2022-06-07 05:25:00|2079.89|2078.39|2078.94|2077.44|2079.9|2078.4|2078.93|2077.43|0
1654579800000|2022-06-07 05:30:00|2078.95|2077.45|2079.4|2077.9|2079.85|2078.35|2078.94|2077.44|0
1654580100000|2022-06-07 05:35:00|2079.39|2077.89|2079.57|2078.07|2079.96|2078.46|2079.12|2077.62|0
1654580400000|2022-06-07 05:40:00|2079.58|2078.08|2080.02|2078.52|2080.46|2078.96|2079.58|2078.08|0
1654580700000|2022-06-07 05:45:00|2079.81|2078.31|2080.44|2078.94|2080.47|2078.97|2079.56|2078.06|0
1654581000000|2022-06-07 05:50:00|2080.45|2078.95|2080.45|2078.95|2080.89|2079.39|2080.01|2078.51|0
1654581300000|2022-06-07 05:55:00|2080.46|2078.96|2080.39|2078.89|2080.9|2079.4|2080.39|2078.89|0
1654581600000|2022-06-07 06:00:00|2080.4|2078.9|2083.1|2081.6|2083.54|2082.04|2080.4|2078.9|0
1654581900000|2022-06-07 06:05:00|2083.31|2081.81|2082.62|2081.12|2083.54|2082.04|2082.62|2081.12|0
1654582200000|2022-06-07 06:10:00|2082.61|2081.11|2083.07|2081.57|2083.07|2081.57|2082.19|2080.69|0
1654582500000|2022-06-07 06:15:00|2083.08|2081.58|2083.09|2081.59|2083.54|2082.04|2082.65|2081.15|0
1654582800000|2022-06-07 06:20:00|2083.1|2081.6|2083.12|2081.62|2083.55|2082.05|2082.65|2081.15|0
1654583100000|2022-06-07 06:25:00|2083.13|2081.63|2084.46|2082.96|2084.87|2083.37|2083.11|2081.61|0
1654583400000|2022-06-07 06:30:00|2084.67|2083.17|2080.99|2079.59|2084.9|2083.4|2080.99|2079.59|27
1654583700000|2022-06-07 06:35:00|2081.11|2079.71|2078.61|2077.21|2081.11|2079.71|2078.61|2077.21|22
1654584000000|2022-06-07 06:40:00|2078.86|2077.46|2077.61|2076.21|2078.86|2077.46|2076.36|2074.96|40
1654584300000|2022-06-07 06:45:00|2077.49|2076.09|2077.86|2076.46|2077.86|2076.46|2075.99|2074.59|48
1654584600000|2022-06-07 06:50:00|2078.11|2076.71|2078.86|2077.46|2079.11|2077.71|2078.11|2076.71|4
1654584900000|2022-06-07 06:55:00|2079.16|2077.66|2078.86|2077.36|2079.32|2077.82|2078.03|2076.53|0
1654585200000|2022-06-07 07:00:00|2078.44|2076.94|2075.54|2075.04|2079.16|2078.66|2070.54|2070.04|6025
1654585500000|2022-06-07 07:05:00|2075.91|2075.41|2073.41|2072.91|2076.79|2076.29|2070.54|2070.04|2352
1654585800000|2022-06-07 07:10:00|2073.29|2072.79|2076.16|2075.66|2076.16|2075.66|2072.16|2071.66|1523
1654586100000|2022-06-07 07:15:00|2076.29|2075.79|2072.79|2072.29|2077.79|2077.29|2072.79|2072.29|1432
1654586400000|2022-06-07 07:20:00|2073.04|2072.54|2075.79|2075.29|2076.04|2075.54|2072.79|2072.29|939
1654586700000|2022-06-07 07:25:00|2075.91|2075.41|2075.16|2074.66|2077.66|2077.16|2074.66|2074.16|888
1654587000000|2022-06-07 07:30:00|2075.29|2074.79|2077.41|2076.91|2078.54|2078.04|2075.04|2074.54|973
1654587300000|2022-06-07 07:35:00|2077.29|2076.79|2075.29|2074.79|2077.29|2076.79|2074.04|2073.54|660
1654587600000|2022-06-07 07:40:00|2075.27|2074.77|2079.77|2079.27|2080.52|2080.02|2075.27|2074.77|754
1654587900000|2022-06-07 07:45:00|2079.52|2079.02|2082.52|2082.02|2083.14|2082.64|2079.52|2079.02|987
1654588200000|2022-06-07 07:50:00|2082.64|2082.14|2081.77|2081.27|2083.27|2082.77|2081.77|2081.27|845
1654588500000|2022-06-07 07:55:00|2082.02|2081.52|2080.77|2080.27|2083.39|2082.89|2080.27|2079.77|650
1654588800000|2022-06-07 08:00:00|2080.52|2080.02|2081.02|2080.52|2082.77|2082.27|2079.77|2079.27|736
1654589100000|2022-06-07 08:05:00|2081.27|2080.77|2077.77|2077.27|2082.02|2081.52|2077.52|2077.02|813
1654589400000|2022-06-07 08:10:00|2077.89|2077.39|2076.52|2076.02|2079.02|2078.52|2076.52|2076.02|605
1654589700000|2022-06-07 08:15:00|2076.64|2076.14|2074.52|2074.02|2076.77|2076.27|2073.14|2072.64|663
1654590000000|2022-06-07 08:20:00|2074.77|2074.27|2075.52|2075.02|2076.52|2076.02|2073.27|2072.77|462
1654590300000|2022-06-07 08:25:00|2075.64|2075.14|2074.52|2074.02|2076.27|2075.77|2074.27|2073.77|367
1654590600000|2022-06-07 08:30:00|2074.27|2073.77|2074.52|2074.02|2075.27|2074.77|2073.27|2072.77|350
1654590900000|2022-06-07 08:35:00|2074.39|2073.89|2076.02|2075.52|2076.52|2076.02|2073.52|2073.02|308
1654591200000|2022-06-07 08:40:00|2076.27|2075.77|2075.27|2074.77|2076.27|2075.77|2074.02|2073.52|565
1654591500000|2022-06-07 08:45:00|2075.02|2074.52|2073.52|2073.02|2076.27|2075.77|2073.27|2072.77|523
1654591800000|2022-06-07 08:50:00|2073.27|2072.77|2071.64|2071.14|2073.52|2073.02|2071.27|2070.77|546
1654592100000|2022-06-07 08:55:00|2071.52|2071.02|2072.02|2071.52|2072.27|2071.77|2071.52|2071.02|380
1654592400000|2022-06-07 09:00:00|2071.77|2071.27|2071.02|2070.52|2072.77|2072.27|2071.02|2070.52|417
1654592700000|2022-06-07 09:05:00|2071.27|2070.77|2071.64|2071.14|2072.02|2071.52|2071.02|2070.52|422
1654593000000|2022-06-07 09:10:00|2071.52|2071.02|2070.52|2070.02|2072.27|2071.77|2069.89|2069.39|638
1654593300000|2022-06-07 09:15:00|2070.77|2070.27|2070.27|2069.77|2070.77|2070.27|2069.52|2069.02|387
1654593600000|2022-06-07 09:20:00|2070.52|2070.02|2072.27|2071.77|2072.27|2071.77|2070.52|2070.02|544
1654593900000|2022-06-07 09:25:00|2072.39|2071.89|2073.52|2073.02|2074.02|2073.52|2072.27|2071.77|365
1654594200000|2022-06-07 09:30:00|2073.64|2073.14|2074.27|2073.77|2075.02|2074.52|2073.02|2072.52|333
1654594500000|2022-06-07 09:35:00|2074.52|2074.02|2073.02|2072.52|2074.77|2074.27|2073.02|2072.52|246
1654594800000|2022-06-07 09:40:00|2072.77|2072.27|2072.77|2072.27|2073.52|2073.02|2072.27|2071.77|236
1654595100000|2022-06-07 09:45:00|2072.89|2072.39|2073.02|2072.52|2073.39|2072.89|2072.27|2071.77|186
1654595400000|2022-06-07 09:50:00|2072.77|2072.27|2072.27|2071.77|2072.89|2072.39|2071.77|2071.27|218
1654595700000|2022-06-07 09:55:00|2072.14|2071.64|2072.77|2072.27|2072.77|2072.27|2072.14|2071.64|184
1654596000000|2022-06-07 10:00:00|2072.52|2072.02|2071.77|2071.27|2072.77|2072.27|2071.77|2071.27|265
1654596300000|2022-06-07 10:05:00|2072.02|2071.52|2071.52|2071.02|2072.39|2071.89|2071.27|2070.77|290
1654596600000|2022-06-07 10:10:00|2071.27|2070.77|2070.77|2070.27|2071.77|2071.27|2070.77|2070.27|299
1654596900000|2022-06-07 10:15:00|2070.52|2070.02|2069.27|2068.77|2070.52|2070.02|2068.77|2068.27|454
1654597200000|2022-06-07 10:20:00|2069.39|2068.89|2070.02|2069.52|2070.14|2069.64|2068.77|2068.27|388
1654597500000|2022-06-07 10:25:00|2069.89|2069.39|2073.39|2072.89|2073.77|2073.27|2069.77|2069.27|630
1654597800000|2022-06-07 10:30:00|2073.27|2072.77|2074.02|2073.52|2075.02|2074.52|2073.27|2072.77|491
1654598100000|2022-06-07 10:35:00|2073.77|2073.27|2072.52|2072.02|2074.27|2073.77|2072.39|2071.89|402
1654598400000|2022-06-07 10:40:00|2072.64|2072.14|2072.27|2071.77|2073.39|2072.89|2072.02|2071.52|290
1654598700000|2022-06-07 10:45:00|2072.52|2072.02|2072.89|2072.39|2073.27|2072.77|2072.27|2071.77|223
1654599000000|2022-06-07 10:50:00|2073.02|2072.52|2073.39|2072.89|2073.89|2073.39|2072.52|2072.02|321
1654599300000|2022-06-07 10:55:00|2073.27|2072.77|2068.52|2068.02|2073.77|2073.27|2067.02|2066.52|924
1654599600000|2022-06-07 11:00:00|2068.27|2067.77|2068.02|2067.52|2070.27|2069.77|2067.77|2067.27|705
1654599900000|2022-06-07 11:05:00|2067.89|2067.39|2064.27|2063.77|2068.52|2068.02|2064.27|2063.77|940
1654600200000|2022-06-07 11:10:00|2064.52|2064.02|2060.77|2060.27|2064.52|2064.02|2060.02|2059.52|812
1654600500000|2022-06-07 11:15:00|2060.64|2060.14|2063.52|2063.02|2064.02|2063.52|2060.27|2059.77|663
1654600800000|2022-06-07 11:20:00|2063.64|2063.14|2066.02|2065.52|2066.02|2065.52|2063.02|2062.52|519
1654601100000|2022-06-07 11:25:00|2065.89|2065.39|2066.27|2065.77|2067.52|2067.02|2065.27|2064.77|355
1654601400000|2022-06-07 11:30:00|2066.39|2065.89|2065.39|2064.89|2066.52|2066.02|2065.27|2064.77|487
1654601700000|2022-06-07 11:35:00|2065.52|2065.02|2065.89|2065.39|2066.52|2066.02|2064.77|2064.27|363
1654602000000|2022-06-07 11:40:00|2065.72|2065.22|2063.6|2063.1|2066.1|2065.6|2063.35|2062.85|353
1654602300000|2022-06-07 11:45:00|2063.85|2063.35|2065.35|2064.85|2065.6|2065.1|2063.85|2063.35|364
1654602600000|2022-06-07 11:50:00|2065.1|2064.6|2064.47|2063.97|2065.6|2065.1|2063.72|2063.22|322
1654602900000|2022-06-07 11:55:00|2064.6|2064.1|2064.35|2063.85|2065.22|2064.72|2064.1|2063.6|179
1654603200000|2022-06-07 12:00:00|2064.6|2064.1|2064.1|2063.6|2065.85|2065.35|2064.1|2063.6|392
1654603500000|2022-06-07 12:05:00|2064.22|2063.72|2063.85|2063.35|2065.22|2064.72|2063.35|2062.85|801
1654603800000|2022-06-07 12:10:00|2063.97|2063.47|2063.85|2063.35|2064.35|2063.85|2062.85|2062.35|632
1654604100000|2022-06-07 12:15:00|2064.1|2063.6|2064.6|2064.1|2064.85|2064.35|2063.85|2063.35|388
1654604400000|2022-06-07 12:20:00|2064.85|2064.35|2066.1|2065.6|2066.85|2066.35|2064.85|2064.35|367
1654604700000|2022-06-07 12:25:00|2065.85|2065.35|2066.1|2065.6|2066.35|2065.85|2065.35|2064.85|234
1654605000000|2022-06-07 12:30:00|2065.85|2065.35|2066.1|2065.6|2066.1|2065.6|2063.35|2062.85|329
1654605300000|2022-06-07 12:35:00|2065.85|2065.35|2064.22|2063.72|2066.35|2065.85|2063.85|2063.35|281
1654605600000|2022-06-07 12:40:00|2064.1|2063.6|2064.6|2064.1|2065.1|2064.6|2063.6|2063.1|150
1654605900000|2022-06-07 12:45:00|2064.47|2063.97|2064.6|2064.1|2065.35|2064.85|2064.35|2063.85|337
1654606200000|2022-06-07 12:50:00|2064.47|2063.97|2062.1|2061.6|2065.35|2064.85|2061.97|2061.47|258
1654606500000|2022-06-07 12:55:00|2062.22|2061.72|2060.1|2059.6|2063.1|2062.6|2060.1|2059.6|355
1654606800000|2022-06-07 13:00:00|2060.22|2059.72|2062.35|2061.85|2062.6|2062.1|2059.85|2059.35|590
1654607100000|2022-06-07 13:05:00|2062.6|2062.1|2062.6|2062.1|2063.22|2062.72|2061.85|2061.35|794
1654607400000|2022-06-07 13:10:00|2062.72|2062.22|2060.6|2060.1|2063.22|2062.72|2060.6|2060.1|644
1654607700000|2022-06-07 13:15:00|2060.85|2060.35|2061.97|2061.47|2062.6|2062.1|2060.72|2060.22|442
1654608000000|2022-06-07 13:20:00|2062.1|2061.6|2062.35|2061.85|2062.85|2062.35|2061.6|2061.1|472
1654608300000|2022-06-07 13:25:00|2062.47|2061.97|2063.85|2063.35|2064.6|2064.1|2061.85|2061.35|557
1654608600000|2022-06-07 13:30:00|2063.6|2063.1|2065.72|2065.22|2067.35|2066.85|2063.35|2062.85|1065
1654608900000|2022-06-07 13:35:00|2065.97|2065.47|2064.85|2064.35|2066.72|2066.22|2063.6|2063.1|637
1654609200000|2022-06-07 13:40:00|2064.97|2064.47|2065.85|2065.35|2066.6|2066.1|2064.35|2063.85|642
1654609500000|2022-06-07 13:45:00|2066.1|2065.6|2064.35|2063.85|2066.35|2065.85|2062.85|2062.35|1051
1654609800000|2022-06-07 13:50:00|2064.47|2063.97|2062.1|2061.6|2066.35|2065.85|2061.85|2061.35|882
1654610100000|2022-06-07 13:55:00|2061.97|2061.47|2056.22|2055.72|2063.1|2062.6|2055.85|2055.35|1577
1654610400000|2022-06-07 14:00:00|2055.97|2055.47|2061.6|2061.1|2061.97|2061.47|2054.85|2054.35|1902
1654610700000|2022-06-07 14:05:00|2061.72|2061.22|2062.1|2061.6|2063.1|2062.6|2060.85|2060.35|665
1654611000000|2022-06-07 14:10:00|2062.05|2061.55|2063.55|2063.05|2063.55|2063.05|2061.8|2061.3|697
1654611300000|2022-06-07 14:15:00|2063.67|2063.17|2062.8|2062.3|2064.42|2063.92|2061.42|2060.92|540
1654611600000|2022-06-07 14:20:00|2063.05|2062.55|2064.55|2064.05|2065.8|2065.3|2062.05|2061.55|549
1654611900000|2022-06-07 14:25:00|2064.8|2064.3|2068.17|2067.67|2068.8|2068.3|2064.3|2063.8|804
1654612200000|2022-06-07 14:30:00|2068.3|2067.8|2069.67|2069.17|2069.92|2069.42|2067.8|2067.3|573
1654612500000|2022-06-07 14:35:00|2069.55|2069.05|2072.05|2071.55|2072.3|2071.8|2069.3|2068.8|811
1654612800000|2022-06-07 14:40:00|2072.3|2071.8|2071.67|2071.17|2072.92|2072.42|2071.17|2070.67|838
1654613100000|2022-06-07 14:45:00|2071.8|2071.3|2074.3|2073.8|2074.3|2073.8|2071.55|2071.05|1016
1654613400000|2022-06-07 14:50:00|2074.55|2074.05|2074.05|2073.55|2074.8|2074.3|2073.3|2072.8|788
1654613700000|2022-06-07 14:55:00|2073.92|2073.42|2072.8|2072.3|2074.05|2073.55|2072.05|2071.55|909
1654614000000|2022-06-07 15:00:00|2072.55|2072.05|2072.3|2071.8|2073.55|2073.05|2072.05|2071.55|819
1654614300000|2022-06-07 15:05:00|2072.17|2071.67|2073.8|2073.3|2074.3|2073.8|2071.92|2071.42|1644
1654614600000|2022-06-07 15:10:00|2074.05|2073.55|2075.55|2075.05|2076.05|2075.55|2073.8|2073.3|723
1654614900000|2022-06-07 15:15:00|2075.3|2074.8|2074.05|2073.55|2075.3|2074.8|2073.55|2073.05|985
1654615200000|2022-06-07 15:20:00|2074.17|2073.67|2074.08|2072.58|2074.55|2074.05|2073.05|2072.55|1311
1654615500000|2022-06-07 15:25:00|2074.07|2072.57|2074.13|2072.63|2074.59|2073.09|2072.82|2071.32|1146
1654615800000|2022-06-07 15:30:00|2074.12|2072.62|2073.62|2072.22|2074.13|2072.63|2071.87|2070.47|117
1654616100000|2022-06-07 15:35:00|2074.25|2072.85|2073.87|2072.47|2076.62|2075.22|2073|2071.6|38
1654616400000|2022-06-07 15:40:00|2073.75|2072.35|2074.75|2073.35|2074.87|2073.47|2073.75|2072.35|1
1654616700000|2022-06-07 15:45:00|2075.62|2074.22|2074|2072.6|2075.62|2074.22|2073.62|2072.22|65
1654617000000|2022-06-07 15:50:00|2073.87|2072.47|2074.25|2072.85|2074.37|2072.97|2073.37|2071.97|13
1654617300000|2022-06-07 15:55:00|2074.37|2072.97|2075.33|2073.83|2075.5|2074.1|2074.37|2072.97|3
1654617600000|2022-06-07 16:00:00|2075.75|2074.25|2075.28|2073.78|2076.21|2074.71|2074.84|2073.34|0
1654617900000|2022-06-07 16:05:00|2074.85|2073.35|2073.99|2072.49|2075.07|2073.57|2073.48|2071.98|0
1654618200000|2022-06-07 16:10:00|2074|2072.5|2074.86|2073.36|2074.88|2073.38|2073.98|2072.48|0
1654618500000|2022-06-07 16:15:00|2074.85|2073.35|2073.08|2071.58|2074.87|2073.37|2073.02|2071.52|0
1654618800000|2022-06-07 16:20:00|2073.07|2071.57|2073.11|2071.61|2073.54|2072.04|2072.62|2071.12|0
1654619100000|2022-06-07 16:25:00|2073.1|2071.6|2074|2072.5|2074.45|2072.95|2073.1|2071.6|0
1654619400000|2022-06-07 16:30:00|2073.99|2072.49|2074.92|2073.42|2075.36|2073.86|2073.53|2072.03|0
1654619700000|2022-06-07 16:35:00|2074.93|2073.43|2075.81|2074.31|2075.81|2074.31|2074.46|2072.96|0
1654620000000|2022-06-07 16:40:00|2076.02|2074.52|2076.69|2075.19|2077.17|2075.67|2075.81|2074.31|0
1654620300000|2022-06-07 16:45:00|2076.7|2075.2|2077.15|2075.65|2077.17|2075.67|2076.69|2075.19|0
1654620600000|2022-06-07 16:50:00|2077.16|2075.66|2077.59|2076.09|2077.62|2076.12|2075.82|2074.32|0
1654620900000|2022-06-07 16:55:00|2077.6|2076.1|2077.57|2076.07|2077.6|2076.1|2077.1|2075.6|0
1654621200000|2022-06-07 17:00:00|2077.58|2076.08|2078.4|2076.9|2078.41|2076.91|2077.08|2075.58|0
1654621500000|2022-06-07 17:05:00|2078.39|2076.89|2078.43|2076.93|2078.43|2076.93|2077.49|2075.99|0
1654621800000|2022-06-07 17:10:00|2078.44|2076.94|2078.44|2076.94|2078.88|2077.38|2077.97|2076.47|0
1654622100000|2022-06-07 17:15:00|2078.45|2076.95|2078.47|2076.97|2079.34|2077.84|2078.43|2076.93|0
1654622400000|2022-06-07 17:20:00|2078.46|2076.96|2078.89|2077.39|2079.37|2077.87|2078.02|2076.52|0
1654622700000|2022-06-07 17:25:00|2078.88|2077.38|2078.9|2077.4|2079.34|2077.84|2078.45|2076.95|0
1654623000000|2022-06-07 17:30:00|2078.91|2077.41|2078.9|2077.4|2079.37|2077.87|2078.44|2076.94|0
1654623300000|2022-06-07 17:35:00|2078.89|2077.39|2078.9|2077.4|2078.93|2077.43|2078.42|2076.92|0
1654623600000|2022-06-07 17:40:00|2078.89|2077.39|2078.88|2077.38|2078.9|2077.4|2078.42|2076.92|0
1654623900000|2022-06-07 17:45:00|2078.89|2077.39|2078.91|2077.41|2079.79|2078.29|2078.44|2076.94|0
1654624200000|2022-06-07 17:50:00|2078.9|2077.4|2078.48|2076.98|2079.38|2077.88|2078.46|2076.96|0
1654624500000|2022-06-07 17:55:00|2078.47|2076.97|2078.46|2076.96|2078.91|2077.41|2078.44|2076.94|0
1654624800000|2022-06-07 18:00:00|2079.14|2077.64|2079.72|2078.22|2079.73|2078.23|2078.58|2077.08|0
1654625100000|2022-06-07 18:05:00|2079.71|2078.21|2081.93|2080.43|2081.94|2080.44|2079.69|2078.19|0
1654625400000|2022-06-07 18:10:00|2081.94|2080.44|2083.04|2081.54|2083.06|2081.56|2081.4|2079.9|0
1654625700000|2022-06-07 18:15:00|2081.62|2080.12|2080.7|2079.2|2081.64|2080.14|2080.27|2078.77|0
1654626000000|2022-06-07 18:20:00|2080.69|2079.19|2080.72|2079.22|2081.15|2079.65|2080.26|2078.76|0
1654626300000|2022-06-07 18:25:00|2080.71|2079.21|2080.74|2079.24|2081.19|2079.69|2080.26|2078.76|0
1654626600000|2022-06-07 18:30:00|2080.75|2079.25|2082.07|2080.57|2082.52|2081.02|2080.72|2079.22|0
1654626900000|2022-06-07 18:35:00|2082.06|2080.56|2081.61|2080.11|2082.51|2081.01|2081.59|2080.09|0
1654627200000|2022-06-07 18:40:00|2081.62|2080.12|2079.76|2078.26|2082.04|2080.54|2079.31|2077.81|0
1654627500000|2022-06-07 18:45:00|2080.77|2079.27|2079.42|2077.92|2081.33|2079.83|2079.12|2077.62|0
1654627800000|2022-06-07 18:50:00|2079.68|2078.18|2080.25|2078.75|2080.29|2078.79|2079.14|2077.64|0
1654628100000|2022-06-07 18:55:00|2080.24|2078.74|2081.26|2079.76|2081.27|2079.77|2079.7|2078.2|0
1654628400000|2022-06-07 19:00:00|2080.13|2078.63|2080.64|2079.14|2081.08|2079.58|2079.69|2078.19|0
1654628700000|2022-06-07 19:05:00|2080.63|2079.13|2080.63|2079.13|2081.52|2080.02|2080.17|2078.67|0
1654629000000|2022-06-07 19:10:00|2080.64|2079.14|2080.19|2078.69|2081.52|2080.02|2080.15|2078.65|0
1654629300000|2022-06-07 19:15:00|2080.2|2078.7|2081.08|2079.58|2081.1|2079.6|2080.19|2078.69|0
1654629600000|2022-06-07 19:20:00|2081.09|2079.59|2081.1|2079.6|2081.56|2080.06|2080.64|2079.14|0
1654629900000|2022-06-07 19:25:00|2081.11|2079.61|2081.54|2080.04|2081.98|2080.48|2081.07|2079.57|0
1654630200000|2022-06-07 19:30:00|2082.98|2081.48|2084.11|2082.61|2084.12|2082.62|2082.44|2080.94|0
1654630500000|2022-06-07 19:35:00|2084.12|2082.62|2085.23|2083.73|2085.23|2083.73|2083.57|2082.07|0
1654630800000|2022-06-07 19:40:00|2085.22|2083.72|2084.67|2083.17|2085.24|2083.74|2084.62|2083.12|0
1654631100000|2022-06-07 19:45:00|2082.89|2081.39|2083.37|2081.87|2083.4|2081.9|2082.88|2081.38|0
1654631400000|2022-06-07 19:50:00|2083.16|2081.66|2083.41|2081.91|2084.29|2082.79|2082.92|2081.42|0
1654631700000|2022-06-07 19:55:00|2083.4|2081.9|2082.93|2081.43|2083.87|2082.37|2082.91|2081.41|0
1654632000000|2022-06-07 20:00:00|2083.27|2081.77|2081.44|2079.94|2083.27|2081.77|2080.87|2079.37|0
1654632300000|2022-06-07 20:05:00|2081.45|2079.95|2081.89|2080.39|2082.16|2080.66|2081.27|2079.77|0
1654632600000|2022-06-07 20:10:00|2081.8|2080.3|2081.81|2080.31|2082.07|2080.57|2081.8|2080.3|0
1654632900000|2022-06-07 20:15:00|2081.89|2080.39|2081.27|2079.77|2081.89|2080.39|2081.09|2079.59|0
1654633200000|2022-06-07 20:20:00|2081.31|2079.81|2081.27|2079.77|2081.89|2080.39|2081|2079.5|0
1654633500000|2022-06-07 20:25:00|2081.26|2079.76|2080.6|2079.1|2081.36|2079.86|2080.55|2079.05|0
1654633800000|2022-06-07 20:30:00|2080.69|2079.19|2080.78|2079.28|2080.78|2079.28|2080.24|2078.74|0
1654634100000|2022-06-07 20:35:00|2080.77|2079.27|2080.64|2079.14|2080.87|2079.37|2080.51|2079.01|0
1654634400000|2022-06-07 20:40:00|2080.6|2079.1|2080.24|2078.74|2081|2079.5|2080.06|2078.56|0
1654634700000|2022-06-07 20:45:00|2080.15|2078.65|2080.24|2078.74|2080.6|2079.1|2080.15|2078.65|0
1654635000000|2022-06-07 20:50:00|2080.15|2078.65|2080.15|2078.65|2080.33|2078.83|2079.71|2078.21|0
1654635300000|2022-06-07 20:55:00|2080.06|2078.56|2080.02|2078.52|2080.33|2078.83|2079.89|2078.39|0
1654635600000|2022-06-07 21:00:00|2080.06|2078.56|2079.98|2078.48|2080.07|2078.57|2079.84|2078.34|0
1654635900000|2022-06-07 21:05:00|2080.02|2078.52|2079.98|2078.48|2080.06|2078.56|2079.97|2078.47|0
1654636200000|2022-06-07 21:10:00|2080.02|2078.52|2080.07|2078.57|2080.07|2078.57|2080.02|2078.52|0
1654636500000|2022-06-07 21:15:00|2080.06|2078.56|2080.11|2078.61|2080.15|2078.65|2079.98|2078.48|0
1654636800000|2022-06-07 21:20:00|2080.06|2078.56|2080.2|2078.7|2080.2|2078.7|2080.06|2078.56|0
1654637100000|2022-06-07 21:25:00|2080.19|2078.69|2080.15|2078.65|2080.19|2078.69|2079.89|2078.39|0
1654637400000|2022-06-07 21:30:00|2080.16|2078.66|2080.42|2078.92|2080.46|2078.96|2080.16|2078.66|0
1654637700000|2022-06-07 21:35:00|2080.47|2078.97|2080.6|2079.1|2080.73|2079.23|2080.47|2078.97|0
1654638000000|2022-06-07 21:40:00|2080.55|2079.05|2080.42|2078.92|2080.55|2079.05|2080.33|2078.83|0
1654638300000|2022-06-07 21:45:00|2080.38|2078.88|2080.42|2078.92|2080.42|2078.92|2080.38|2078.88|0
1654638600000|2022-06-07 21:50:00|2080.38|2078.88|2080.5|2079|2080.51|2079.01|2080.38|2078.88|0
1654638900000|2022-06-07 21:55:00|2080.54|2079.04|2080.54|2079.04|2080.54|2079.04|2080.46|2078.96|0
1654639200000|2022-06-07 22:00:00|2080.53|2079.03|2081.21|2079.71|2081.52|2080.02|2079.92|2078.42|0
1654639500000|2022-06-07 22:05:00|2081.26|2079.76|2080.77|2079.27|2081.26|2079.76|2080.41|2078.91|0
1654639800000|2022-06-07 22:10:00|2080.81|2079.31|2081.7|2080.2|2082.06|2080.56|2080.77|2079.27|0
1654640100000|2022-06-07 22:15:00|2081.71|2080.21|2081.43|2079.93|2081.88|2080.38|2081.17|2079.67|0
1654640400000|2022-06-07 22:20:00|2081.44|2079.94|2081.26|2079.76|2081.48|2079.98|2080.77|2079.27|0
1654640700000|2022-06-07 22:25:00|2081.35|2079.85|2081.17|2079.67|2081.61|2080.11|2080.77|2079.27|0
1654641000000|2022-06-07 22:30:00|2081.26|2079.76|2080.86|2079.36|2081.26|2079.76|2080.77|2079.27|0
1654641300000|2022-06-07 22:35:00|2080.99|2079.49|2080.5|2079|2081.08|2079.58|2080.32|2078.82|0
1654641600000|2022-06-07 22:40:00|2080.51|2079.01|2080.99|2079.49|2081.08|2079.58|2080.5|2079|0
1654641900000|2022-06-07 22:45:00|2081.08|2079.58|2080.41|2078.91|2081.17|2079.67|2080.32|2078.82|0
1654642200000|2022-06-07 22:50:00|2080.37|2078.87|2080.77|2079.27|2080.86|2079.36|2080.23|2078.73|0
1654642500000|2022-06-07 22:55:00|2080.86|2079.36|2080.77|2079.27|2080.86|2079.36|2080.5|2079|0
1654642800000|2022-06-07 23:00:00|2080.81|2079.31|2081.08|2079.58|2081.08|2079.58|2080.77|2079.27|0
1654643100000|2022-06-07 23:05:00|2081.17|2079.67|2081.08|2079.58|2081.26|2079.76|2080.99|2079.49|0
1654643400000|2022-06-07 23:10:00|2081.17|2079.67|2080.77|2079.27|2081.17|2079.67|2080.77|2079.27|0
1654643700000|2022-06-07 23:15:00|2080.86|2079.36|2081.17|2079.67|2081.26|2079.76|2080.86|2079.36|0
1654644000000|2022-06-07 23:20:00|2081.16|2079.66|2081.17|2079.67|2081.26|2079.76|2080.86|2079.36|0
1654644300000|2022-06-07 23:25:00|2081.26|2079.76|2081.17|2079.67|2081.61|2080.11|2081.17|2079.67|0
1654644600000|2022-06-07 23:30:00|2081.26|2079.76|2080.14|2078.64|2081.35|2079.85|2080.14|2078.64|0
1654644900000|2022-06-07 23:35:00|2080.05|2078.55|2080.05|2078.55|2080.59|2079.09|2079.96|2078.46|0
1654645200000|2022-06-07 23:40:00|2079.96|2078.46|2079.12|2077.62|2080.14|2078.64|2078.85|2077.35|0
1654645500000|2022-06-07 23:45:00|2079.16|2077.66|2078.58|2077.08|2079.39|2077.89|2078.5|2077|0
1654645800000|2022-06-07 23:50:00|2078.5|2077|2078.76|2077.26|2079.08|2077.58|2078.41|2076.91|0
1654646100000|2022-06-07 23:55:00|2078.72|2077.22|2078.76|2077.26|2079.03|2077.53|2078.58|2077.08|0
1654646400000|2022-06-08 00:00:00|2078.67|2077.17|2079.03|2077.53|2079.79|2078.29|2078.23|2076.73|0
1654646700000|2022-06-08 00:05:00|2079.08|2077.58|2079.08|2077.58|2079.12|2077.62|2078.41|2076.91|0
1654647000000|2022-06-08 00:10:00|2079.12|2077.62|2080.72|2079.22|2080.9|2079.4|2078.94|2077.44|0
1654647300000|2022-06-08 00:15:00|2080.81|2079.31|2079.97|2078.47|2082.34|2080.84|2079.75|2078.25|0
1654647600000|2022-06-08 00:20:00|2079.96|2078.46|2080.38|2078.88|2081.03|2079.53|2078.86|2077.36|0
1654647900000|2022-06-08 00:25:00|2080.59|2079.09|2080.61|2079.11|2080.82|2079.32|2080.16|2078.66|0
1654648200000|2022-06-08 00:30:00|2080.62|2079.12|2081.49|2079.99|2081.92|2080.42|2080.61|2079.11|0
1654648500000|2022-06-08 00:35:00|2081.48|2079.98|2082.81|2081.31|2083.24|2081.74|2081.48|2079.98|0
1654648800000|2022-06-08 00:40:00|2082.82|2081.32|2082.82|2081.32|2083.69|2082.19|2082.81|2081.31|0
1654649100000|2022-06-08 00:45:00|2084.88|2083.38|2084.79|2083.29|2085.74|2084.24|2084.33|2082.83|0
1654649400000|2022-06-08 00:50:00|2084.64|2083.14|2085.27|2083.77|2085.27|2083.77|2084.33|2082.83|0
1654649700000|2022-06-08 00:55:00|2085.42|2083.92|2085.26|2083.76|2085.73|2084.23|2084.56|2083.06|0
1654650000000|2022-06-08 01:00:00|2083.24|2081.74|2083.66|2082.16|2083.9|2082.4|2083.23|2081.73|0
1654650300000|2022-06-08 01:05:00|2083.67|2082.17|2083.66|2082.16|2083.68|2082.18|2083.22|2081.72|0
1654650600000|2022-06-08 01:10:00|2083.24|2081.74|2083.66|2082.16|2083.67|2082.17|2083.23|2081.73|0
1654650900000|2022-06-08 01:15:00|2083.67|2082.17|2084.54|2083.04|2085|2083.5|2083.67|2082.17|0
1654651200000|2022-06-08 01:20:00|2084.55|2083.05|2083.24|2081.74|2084.76|2083.26|2083.22|2081.72|0
1654651500000|2022-06-08 01:25:00|2083.45|2081.95|2083.22|2081.72|2083.66|2082.16|2082.36|2080.86|0
1654651800000|2022-06-08 01:30:00|2083.23|2081.73|2083.68|2082.18|2084.56|2083.06|2082.79|2081.29|0
1654652100000|2022-06-08 01:35:00|2083.69|2082.19|2083.67|2082.17|2084.56|2083.06|2083.45|2081.95|0
1654652400000|2022-06-08 01:40:00|2083.68|2082.18|2083.9|2082.4|2084.12|2082.62|2083.24|2081.74|0
1654652700000|2022-06-08 01:45:00|2084.11|2082.61|2083.22|2081.72|2084.33|2082.83|2082.33|2080.83|0
1654653000000|2022-06-08 01:50:00|2083.43|2081.93|2084.09|2082.59|2084.1|2082.6|2083.22|2081.72|0
1654653300000|2022-06-08 01:55:00|2084.1|2082.6|2084.09|2082.59|2084.53|2083.03|2083.87|2082.37|0
1654653600000|2022-06-08 02:00:00|2084.1|2082.6|2084.53|2083.03|2084.53|2083.03|2084.09|2082.59|0
1654653900000|2022-06-08 02:05:00|2084.54|2083.04|2084.55|2083.05|2084.98|2083.48|2084.11|2082.61|0
1654654200000|2022-06-08 02:10:00|2084.56|2083.06|2084.54|2083.04|2084.99|2083.49|2084.11|2082.61|0
1654654500000|2022-06-08 02:15:00|2084.96|2083.46|2084.96|2083.46|2084.97|2083.47|2084.95|2083.45|0
1654654800000|2022-06-08 02:20:00|2085.39|2083.89|2084.95|2083.45|2085.39|2083.89|2084.94|2083.44|0
1654655100000|2022-06-08 02:25:00|2084.96|2083.46|2084.96|2083.46|2085.17|2083.67|2084.95|2083.45|0
1654655400000|2022-06-08 02:30:00|2084.95|2083.45|2085.38|2083.88|2085.38|2083.88|2084.94|2083.44|0
1654655700000|2022-06-08 02:35:00|2084.96|2083.46|2085.4|2083.9|2085.42|2083.92|2084.96|2083.46|0
1654656000000|2022-06-08 02:40:00|2085.41|2083.91|2084.96|2083.46|2085.42|2083.92|2084.53|2083.03|0
1654656300000|2022-06-08 02:45:00|2084.75|2083.25|2083.63|2082.13|2084.75|2083.25|2083.2|2081.7|0
1654656600000|2022-06-08 02:50:00|2084.05|2082.55|2083.83|2082.33|2084.06|2082.56|2083.62|2082.12|0
1654656900000|2022-06-08 02:55:00|2083.62|2082.12|2082.76|2081.26|2084.06|2082.56|2082.76|2081.26|0
1654657200000|2022-06-08 03:00:00|2082.71|2081.21|2083.14|2081.64|2083.15|2081.65|2082.7|2081.2|0
1654657500000|2022-06-08 03:05:00|2082.93|2081.43|2082.24|2080.74|2083.15|2081.65|2082.24|2080.74|0
1654657800000|2022-06-08 03:10:00|2082.25|2080.75|2081.8|2080.3|2082.25|2080.75|2081.37|2079.87|0
1654658100000|2022-06-08 03:15:00|2081.79|2080.29|2080.02|2078.52|2081.82|2080.32|2080|2078.5|0
1654658400000|2022-06-08 03:20:00|2080.01|2078.51|2081.32|2079.82|2081.33|2079.83|2080.01|2078.51|0
1654658700000|2022-06-08 03:25:00|2081.31|2079.81|2081.33|2079.83|2081.33|2079.83|2080.02|2078.52|0
1654659000000|2022-06-08 03:30:00|2081.32|2079.82|2080.88|2079.38|2081.77|2080.27|2080.87|2079.37|0
1654659300000|2022-06-08 03:35:00|2081.3|2079.8|2081.31|2079.81|2081.75|2080.25|2081.09|2079.59|0
1654659600000|2022-06-08 03:40:00|2081.3|2079.8|2080.87|2079.37|2081.31|2079.81|2080.43|2078.93|0
1654659900000|2022-06-08 03:45:00|2080.86|2079.36|2081.33|2079.83|2081.76|2080.26|2080.64|2079.14|0
1654660200000|2022-06-08 03:50:00|2081.31|2079.81|2081.25|2079.75|2081.31|2079.81|2080.82|2079.32|0
1654660500000|2022-06-08 03:55:00|2081.04|2079.54|2081.25|2079.75|2081.47|2079.97|2080.82|2079.32|0
1654660800000|2022-06-08 04:00:00|2081.24|2079.74|2081.24|2079.74|2081.26|2079.76|2080.81|2079.31|0
1654661100000|2022-06-08 04:05:00|2080.82|2079.32|2080.81|2079.31|2081.25|2079.75|2080.81|2079.31|0
1654661400000|2022-06-08 04:10:00|2080.82|2079.32|2080.83|2079.33|2081.25|2079.75|2080.81|2079.31|0
1654661700000|2022-06-08 04:15:00|2080.82|2079.32|2081.25|2079.75|2081.71|2080.21|2080.82|2079.32|0
1654662000000|2022-06-08 04:20:00|2081.26|2079.76|2081.71|2080.21|2082.15|2080.65|2081.26|2079.76|0
1654662300000|2022-06-08 04:25:00|2081.72|2080.22|2082.14|2080.64|2082.14|2080.64|2081.69|2080.19|0
1654662600000|2022-06-08 04:30:00|2082.15|2080.65|2081.71|2080.21|2082.15|2080.65|2081.69|2080.19|0
1654662900000|2022-06-08 04:35:00|2081.7|2080.2|2081.69|2080.19|2081.71|2080.21|2081.26|2079.76|0
1654663200000|2022-06-08 04:40:00|2081.7|2080.2|2081.7|2080.2|2082.13|2080.63|2081.69|2080.19|0
1654663500000|2022-06-08 04:45:00|2082.13|2080.63|2081.7|2080.2|2082.13|2080.63|2081.69|2080.19|0
1654663800000|2022-06-08 04:50:00|2081.69|2080.19|2080.37|2078.87|2081.69|2080.19|2080.36|2078.86|0
1654664100000|2022-06-08 04:55:00|2080.38|2078.88|2079.49|2077.99|2080.38|2078.88|2079.07|2077.57|0
1654664400000|2022-06-08 05:00:00|2081.27|2079.77|2082.3|2080.8|2082.3|2080.8|2080.88|2079.38|0
1654664700000|2022-06-08 05:05:00|2082.38|2080.88|2083.71|2082.21|2083.71|2082.21|2082.38|2080.88|0
1654665000000|2022-06-08 05:10:00|2083.72|2082.22|2083.36|2081.86|2084.18|2082.68|2083.36|2081.86|0
1654665300000|2022-06-08 05:15:00|2081.61|2080.11|2080.73|2079.23|2081.62|2080.12|2080.72|2079.22|0
1654665600000|2022-06-08 05:20:00|2080.72|2079.22|2080.3|2078.8|2081.4|2079.9|2079.88|2078.38|0
1654665900000|2022-06-08 05:25:00|2080.29|2078.79|2080.09|2078.59|2080.31|2078.81|2079.42|2077.92|0
1654666200000|2022-06-08 05:30:00|2080.3|2078.8|2081.85|2080.35|2082.07|2080.57|2079.87|2078.37|0
1654666500000|2022-06-08 05:35:00|2081.84|2080.34|2082.47|2080.97|2082.47|2080.97|2081.18|2079.68|0
1654666800000|2022-06-08 05:40:00|2082.46|2080.96|2082.68|2081.18|2083.14|2081.64|2082.45|2080.95|0
1654667100000|2022-06-08 05:45:00|2082.89|2081.39|2082.89|2081.39|2083.11|2081.61|2082.45|2080.95|0
1654667400000|2022-06-08 05:50:00|2082.46|2080.96|2082.47|2080.97|2082.9|2081.4|2082.25|2080.75|0
1654667700000|2022-06-08 05:55:00|2082.46|2080.96|2083.46|2081.96|2083.68|2082.18|2082.02|2080.52|0
1654668000000|2022-06-08 06:00:00|2083.67|2082.17|2081.9|2080.4|2083.67|2082.17|2081.89|2080.39|0
1654668300000|2022-06-08 06:05:00|2081.91|2080.41|2082.75|2081.25|2082.76|2081.26|2081.88|2080.38|0
1654668600000|2022-06-08 06:10:00|2082.32|2080.82|2081.44|2079.94|2082.74|2081.24|2081.44|2079.94|0
1654668900000|2022-06-08 06:15:00|2081.45|2079.95|2081.48|2079.98|2081.48|2079.98|2081|2079.5|0
1654669200000|2022-06-08 06:20:00|2081.49|2079.99|2083.67|2082.17|2083.68|2082.18|2081.48|2079.98|0
1654669500000|2022-06-08 06:25:00|2083.25|2081.75|2083.64|2082.14|2084.11|2082.61|2083.2|2081.7|0
1654669800000|2022-06-08 06:30:00|2083.65|2082.15|2085.5|2084.1|2085.75|2084.35|2083.64|2082.14|36
1654670100000|2022-06-08 06:35:00|2085.12|2083.72|2085.5|2084.1|2085.5|2084.1|2085.12|2083.72|5
1654670400000|2022-06-08 06:40:00|2085.12|2083.72|2085.62|2084.22|2086.62|2085.22|2085.12|2083.72|50
1654670700000|2022-06-08 06:45:00|2085.25|2083.85|2086.75|2085.35|2086.75|2085.35|2085.25|2083.85|8
1654671000000|2022-06-08 06:50:00|2086|2084.6|2086.25|2084.85|2087.25|2085.85|2086|2084.6|11
1654671300000|2022-06-08 06:55:00|2086.17|2084.67|2087.17|2085.67|2087.59|2086.09|2085.74|2084.24|0
1654671600000|2022-06-08 07:00:00|2086.74|2085.24|2078.92|2078.42|2087.17|2085.67|2076.55|2076.05|2470
1654671900000|2022-06-08 07:05:00|2079.05|2078.55|2081.42|2080.92|2082.05|2081.55|2077.55|2077.05|2608
1654672200000|2022-06-08 07:10:00|2081.3|2080.8|2079.17|2078.67|2081.55|2081.05|2075.05|2074.55|1571
1654672500000|2022-06-08 07:15:00|2079.05|2078.55|2076.67|2076.17|2081.05|2080.55|2076.17|2075.67|929
1654672800000|2022-06-08 07:20:00|2076.55|2076.05|2076.55|2076.05|2077.05|2076.55|2075.3|2074.8|887
1654673100000|2022-06-08 07:25:00|2076.67|2076.17|2074.8|2074.3|2077.3|2076.8|2074.8|2074.3|863
1654673400000|2022-06-08 07:30:00|2074.55|2074.05|2075.42|2074.92|2075.8|2075.3|2073.55|2073.05|1124
1654673700000|2022-06-08 07:35:00|2075.55|2075.05|2078.8|2078.3|2078.8|2078.3|2075.17|2074.67|828
1654674000000|2022-06-08 07:40:00|2078.96|2078.46|2077.21|2076.71|2080.96|2080.46|2076.96|2076.46|552
1654674300000|2022-06-08 07:45:00|2077.33|2076.83|2073.71|2073.21|2077.33|2076.83|2073.71|2073.21|764
1654674600000|2022-06-08 07:50:00|2073.83|2073.33|2075.96|2075.46|2076.71|2076.21|2073.58|2073.08|620
1654674900000|2022-06-08 07:55:00|2075.83|2075.33|2072.71|2072.21|2075.96|2075.46|2072.71|2072.21|963
1654675200000|2022-06-08 08:00:00|2072.96|2072.46|2073.71|2073.21|2073.96|2073.46|2071.96|2071.46|833
1654675500000|2022-06-08 08:05:00|2073.58|2073.08|2072.46|2071.96|2073.71|2073.21|2071.21|2070.71|763
1654675800000|2022-06-08 08:10:00|2072.71|2072.21|2072.46|2071.96|2073.71|2073.21|2071.21|2070.71|814
1654676100000|2022-06-08 08:15:00|2072.33|2071.83|2070.83|2070.33|2072.46|2071.96|2068.46|2067.96|790
1654676400000|2022-06-08 08:20:00|2070.96|2070.46|2073.46|2072.96|2073.96|2073.46|2070.71|2070.21|553
1654676700000|2022-06-08 08:25:00|2073.33|2072.83|2073.21|2072.71|2073.46|2072.96|2071.21|2070.71|406
1654677000000|2022-06-08 08:30:00|2073.33|2072.83|2075.96|2075.46|2076.21|2075.71|2072.58|2072.08|1020
1654677300000|2022-06-08 08:35:00|2076.21|2075.71|2079.21|2078.71|2079.96|2079.46|2075.96|2075.46|909
1654677600000|2022-06-08 08:40:00|2078.96|2078.46|2079.83|2079.33|2079.96|2079.46|2078.46|2077.96|562
1654677900000|2022-06-08 08:45:00|2079.71|2079.21|2079.46|2078.96|2080.21|2079.71|2078.46|2077.96|536
1654678200000|2022-06-08 08:50:00|2079.71|2079.21|2079.71|2079.21|2080.71|2080.21|2078.71|2078.21|550
1654678500000|2022-06-08 08:55:00|2079.46|2078.96|2078.46|2077.96|2079.71|2079.21|2078.21|2077.71|327
1654678800000|2022-06-08 09:00:00|2078.21|2077.71|2077.96|2077.46|2078.96|2078.46|2077.46|2076.96|338
1654679100000|2022-06-08 09:05:00|2078.46|2077.96|2075.71|2075.21|2078.71|2078.21|2075.71|2075.21|499
1654679400000|2022-06-08 09:10:00|2075.83|2075.33|2077.58|2077.08|2078.21|2077.71|2074.96|2074.46|541
1654679700000|2022-06-08 09:15:00|2077.46|2076.96|2078.96|2078.46|2079.46|2078.96|2076.46|2075.96|563
1654680000000|2022-06-08 09:20:00|2078.71|2078.21|2078.21|2077.71|2079.71|2079.21|2078.08|2077.58|374
1654680300000|2022-06-08 09:25:00|2078.46|2077.96|2077.21|2076.71|2079.46|2078.96|2077.21|2076.71|702
1654680600000|2022-06-08 09:30:00|2077.46|2076.96|2077.71|2077.21|2078.46|2077.96|2077.21|2076.71|423
1654680900000|2022-06-08 09:35:00|2077.58|2077.08|2075.21|2074.71|2077.58|2077.08|2075.21|2074.71|593
1654681200000|2022-06-08 09:40:00|2075.33|2074.83|2075.71|2075.21|2076.46|2075.96|2074.71|2074.21|406
1654681500000|2022-06-08 09:45:00|2075.58|2075.08|2074.71|2074.21|2076.21|2075.71|2074.71|2074.21|219
1654681800000|2022-06-08 09:50:00|2074.58|2074.08|2072.96|2072.46|2074.96|2074.46|2072.96|2072.46|448
1654682100000|2022-06-08 09:55:00|2072.83|2072.33|2070.83|2070.33|2072.83|2072.33|2070.83|2070.33|544
1654682400000|2022-06-08 10:00:00|2070.71|2070.21|2070.21|2069.71|2070.71|2070.21|2069.21|2068.71|473
1654682700000|2022-06-08 10:05:00|2069.96|2069.46|2067.71|2067.21|2069.96|2069.46|2066.96|2066.46|706
1654683000000|2022-06-08 10:10:00|2067.58|2067.08|2067.46|2066.96|2068.21|2067.71|2067.33|2066.83|468
1654683300000|2022-06-08 10:15:00|2067.21|2066.71|2067.21|2066.71|2068.21|2067.71|2066.71|2066.21|376
1654683600000|2022-06-08 10:20:00|2067.46|2066.96|2067.96|2067.46|2068.08|2067.58|2066.96|2066.46|365
1654683900000|2022-06-08 10:25:00|2067.83|2067.33|2066.96|2066.46|2068.08|2067.58|2066.83|2066.33|289
1654684200000|2022-06-08 10:30:00|2066.83|2066.33|2066.33|2065.83|2067.33|2066.83|2065.21|2064.71|530
1654684500000|2022-06-08 10:35:00|2066.46|2065.96|2065.21|2064.71|2066.71|2066.21|2065.21|2064.71|260
1654684800000|2022-06-08 10:40:00|2065.46|2064.96|2065.21|2064.71|2066.33|2065.83|2065.21|2064.71|273
1654685100000|2022-06-08 10:45:00|2064.96|2064.46|2064.71|2064.21|2065.58|2065.08|2064.21|2063.71|310
1654685400000|2022-06-08 10:50:00|2064.58|2064.08|2065.21|2064.71|2065.96|2065.46|2063.96|2063.46|352
1654685700000|2022-06-08 10:55:00|2065.46|2064.96|2064.83|2064.33|2066.21|2065.71|2064.46|2063.96|353
1654686000000|2022-06-08 11:00:00|2064.96|2064.46|2065.08|2064.58|2065.71|2065.21|2063.96|2063.46|325
1654686300000|2022-06-08 11:05:00|2065.21|2064.71|2065.71|2065.21|2066.21|2065.71|2065.21|2064.71|432
1654686600000|2022-06-08 11:10:00|2065.46|2064.96|2067.46|2066.96|2067.96|2067.46|2065.21|2064.71|338
1654686900000|2022-06-08 11:15:00|2067.71|2067.21|2066.96|2066.46|2067.96|2067.46|2066.96|2066.46|177
1654687200000|2022-06-08 11:20:00|2067.21|2066.71|2066.71|2066.21|2067.46|2066.96|2066.46|2065.96|268
1654687500000|2022-06-08 11:25:00|2066.96|2066.46|2066.21|2065.71|2067.08|2066.58|2065.96|2065.46|212
1654687800000|2022-06-08 11:30:00|2066.46|2065.96|2066.21|2065.71|2066.71|2066.21|2065.96|2065.46|255
1654688100000|2022-06-08 11:35:00|2066.46|2065.96|2065.96|2065.46|2066.46|2065.96|2065.46|2064.96|181
1654688400000|2022-06-08 11:40:00|2066.01|2065.51|2065.26|2064.76|2066.01|2065.51|2064.63|2064.13|374
1654688700000|2022-06-08 11:45:00|2065.38|2064.88|2064.76|2064.26|2065.51|2065.01|2064.51|2064.01|164
1654689000000|2022-06-08 11:50:00|2064.63|2064.13|2063.26|2062.76|2065.01|2064.51|2063.26|2062.76|297
1654689300000|2022-06-08 11:55:00|2063.38|2062.88|2064.01|2063.51|2064.51|2064.01|2063.26|2062.76|158
1654689600000|2022-06-08 12:00:00|2064.13|2063.63|2065.13|2064.63|2065.51|2065.01|2063.51|2063.01|331
1654689900000|2022-06-08 12:05:00|2065.01|2064.51|2064.26|2063.76|2065.76|2065.26|2064.26|2063.76|217
1654690200000|2022-06-08 12:10:00|2064.01|2063.51|2065.51|2065.01|2066.26|2065.76|2063.88|2063.38|376
1654690500000|2022-06-08 12:15:00|2065.26|2064.76|2065.01|2064.51|2066.01|2065.51|2064.76|2064.26|331
1654690800000|2022-06-08 12:20:00|2065.26|2064.76|2062.51|2062.01|2065.26|2064.76|2062.01|2061.51|421
1654691100000|2022-06-08 12:25:00|2062.76|2062.26|2063.01|2062.51|2063.76|2063.26|2062.26|2061.76|316
1654691400000|2022-06-08 12:30:00|2062.88|2062.38|2061.26|2060.76|2063.01|2062.51|2060.51|2060.01|585
1654691700000|2022-06-08 12:35:00|2061.13|2060.63|2062.01|2061.51|2062.01|2061.51|2061.01|2060.51|356
1654692000000|2022-06-08 12:40:00|2061.76|2061.26|2062.13|2061.63|2062.26|2061.76|2060.88|2060.38|326
1654692300000|2022-06-08 12:45:00|2062.26|2061.76|2062.01|2061.51|2062.76|2062.26|2061.26|2060.76|329
1654692600000|2022-06-08 12:50:00|2062.13|2061.63|2060.51|2060.01|2062.51|2062.01|2060.26|2059.76|343
1654692900000|2022-06-08 12:55:00|2060.63|2060.13|2060.76|2060.26|2062.01|2061.51|2060.51|2060.01|344
1654693200000|2022-06-08 13:00:00|2060.88|2060.38|2060.01|2059.51|2061.01|2060.51|2059.51|2059.01|512
1654693500000|2022-06-08 13:05:00|2059.76|2059.26|2060.76|2060.26|2062.01|2061.51|2059.76|2059.26|288
1654693800000|2022-06-08 13:10:00|2060.51|2060.01|2061.26|2060.76|2062.01|2061.51|2060.26|2059.76|255
1654694100000|2022-06-08 13:15:00|2061.38|2060.88|2062.26|2061.76|2062.51|2062.01|2061.01|2060.51|495
1654694400000|2022-06-08 13:20:00|2062.13|2061.63|2061.38|2060.88|2062.51|2062.01|2061.26|2060.76|571
1654694700000|2022-06-08 13:25:00|2061.26|2060.76|2062.26|2061.76|2062.76|2062.26|2061.01|2060.51|659
1654695000000|2022-06-08 13:30:00|2062.51|2062.01|2060.76|2060.26|2063.01|2062.51|2059.01|2058.51|1421
1654695300000|2022-06-08 13:35:00|2060.51|2060.01|2064.38|2063.88|2065.51|2065.01|2060.26|2059.76|806
1654695600000|2022-06-08 13:40:00|2064.51|2064.01|2064.76|2064.26|2065.51|2065.01|2063.26|2062.76|1070
1654695900000|2022-06-08 13:45:00|2064.51|2064.01|2068.26|2067.76|2069.51|2069.01|2064.51|2064.01|968
1654696200000|2022-06-08 13:50:00|2068.51|2068.01|2069.76|2069.26|2070.01|2069.51|2067.51|2067.01|590
1654696500000|2022-06-08 13:55:00|2070.01|2069.51|2070.01|2069.51|2071.26|2070.76|2068.88|2068.38|627
1654696800000|2022-06-08 14:00:00|2070.51|2070.01|2069.26|2068.76|2070.51|2070.01|2067.26|2066.76|942
1654697100000|2022-06-08 14:05:00|2069.51|2069.01|2067.88|2067.38|2069.76|2069.26|2067.76|2067.26|586
1654697400000|2022-06-08 14:10:00|2068|2067.5|2063.75|2063.25|2068.13|2067.63|2063.63|2063.13|749
1654697700000|2022-06-08 14:15:00|2063.63|2063.13|2065.63|2065.13|2065.63|2065.13|2062.88|2062.38|836
1654698000000|2022-06-08 14:20:00|2065.88|2065.38|2066.63|2066.13|2068|2067.5|2065.63|2065.13|583
1654698300000|2022-06-08 14:25:00|2066.38|2065.88|2063.88|2063.38|2066.38|2065.88|2063.63|2063.13|999
1654698600000|2022-06-08 14:30:00|2063.63|2063.13|2065.13|2064.63|2066|2065.5|2063.13|2062.63|825
1654698900000|2022-06-08 14:35:00|2065.38|2064.88|2066.75|2066.25|2067.38|2066.88|2065.13|2064.63|733
1654699200000|2022-06-08 14:40:00|2066.63|2066.13|2066.13|2065.63|2068.38|2067.88|2065.25|2064.75|580
1654699500000|2022-06-08 14:45:00|2066.25|2065.75|2067.38|2066.88|2067.88|2067.38|2065.88|2065.38|732
1654699800000|2022-06-08 14:50:00|2067.5|2067|2068.25|2067.75|2068.63|2068.13|2067.38|2066.88|670
1654700100000|2022-06-08 14:55:00|2068.13|2067.63|2068.5|2068|2068.63|2068.13|2067.38|2066.88|829
1654700400000|2022-06-08 15:00:00|2068.63|2068.13|2067.13|2066.63|2068.75|2068.25|2067.13|2066.63|672
1654700700000|2022-06-08 15:05:00|2067.38|2066.88|2066.88|2066.38|2068.13|2067.63|2066.63|2066.13|578
1654701000000|2022-06-08 15:10:00|2066.63|2066.13|2068.63|2068.13|2069.38|2068.88|2066.38|2065.88|1244
1654701300000|2022-06-08 15:15:00|2068.75|2068.25|2070.63|2070.13|2071.38|2070.88|2068.75|2068.25|1140
1654701600000|2022-06-08 15:20:00|2070.75|2070.25|2071.13|2069.63|2071.88|2071.38|2070.13|2069.63|1474
1654701900000|2022-06-08 15:25:00|2071.12|2069.62|2071.13|2069.63|2071.59|2070.09|2070.69|2069.19|728
1654702200000|2022-06-08 15:30:00|2071.56|2070.06|2073.08|2071.68|2073.33|2071.93|2069.83|2068.43|286
1654702500000|2022-06-08 15:35:00|2072.58|2071.18|2072.95|2071.55|2073.7|2072.3|2072.45|2071.05|111
1654702800000|2022-06-08 15:40:00|2073.08|2071.68|2071.58|2070.18|2073.45|2072.05|2071.58|2070.18|13
1654703100000|2022-06-08 15:45:00|2071.7|2070.3|2072.83|2071.43|2072.83|2071.43|2071.58|2070.18|4
1654703400000|2022-06-08 15:50:00|2073.08|2071.68|2072.83|2071.43|2073.08|2071.68|2072.83|2071.43|0
1654703700000|2022-06-08 15:55:00|2072.58|2071.18|2072.25|2070.75|2072.58|2071.18|2071.7|2070.3|6
1654704000000|2022-06-08 16:00:00|2072.24|2070.74|2072.3|2070.8|2073.2|2071.7|2071.78|2070.28|0
1654704300000|2022-06-08 16:05:00|2072.29|2070.79|2070.97|2069.47|2072.29|2070.79|2070.92|2069.42|0
1654704600000|2022-06-08 16:10:00|2070.98|2069.48|2071.86|2070.36|2071.87|2070.37|2070.96|2069.46|0
1654704900000|2022-06-08 16:15:00|2071.85|2070.35|2071.41|2069.91|2071.85|2070.35|2070.93|2069.43|0
1654705200000|2022-06-08 16:20:00|2071.42|2069.92|2069.6|2068.1|2071.43|2069.93|2069.14|2067.64|0
1654705500000|2022-06-08 16:25:00|2069.59|2068.09|2069.13|2067.63|2069.6|2068.1|2067.33|2065.83|0
1654705800000|2022-06-08 16:30:00|2069.12|2067.62|2066.34|2064.84|2069.13|2067.63|2065.86|2064.36|0
1654706100000|2022-06-08 16:35:00|2066.33|2064.83|2064.03|2062.53|2066.76|2065.26|2064.03|2062.53|0
1654706400000|2022-06-08 16:40:00|2064.02|2062.52|2062.64|2061.14|2064.07|2062.57|2062.63|2061.13|0
1654706700000|2022-06-08 16:45:00|2062.43|2060.93|2064.47|2062.97|2064.48|2062.98|2062.19|2060.69|0
1654707000000|2022-06-08 16:50:00|2064.46|2062.96|2064.89|2063.39|2065.35|2063.85|2064.01|2062.51|0
1654707300000|2022-06-08 16:55:00|2064.9|2063.4|2066.73|2065.23|2066.73|2065.23|2064.66|2063.16|0
1654707600000|2022-06-08 17:00:00|2065.45|2063.95|2063.2|2061.7|2065.46|2063.96|2062.66|2061.16|0
1654707900000|2022-06-08 17:05:00|2062.67|2061.17|2065.4|2063.9|2065.42|2063.92|2062.67|2061.17|0
1654708200000|2022-06-08 17:10:00|2064.88|2063.38|2063.78|2062.28|2065.42|2063.92|2062.66|2061.16|0
1654708500000|2022-06-08 17:15:00|2065.35|2063.85|2066.31|2064.81|2066.76|2065.26|2064.91|2063.41|0
1654708800000|2022-06-08 17:20:00|2066.32|2064.82|2065.4|2063.9|2066.32|2064.82|2065.4|2063.9|0
1654709100000|2022-06-08 17:25:00|2065.41|2063.91|2064.48|2062.98|2065.85|2064.35|2064.48|2062.98|0
1654709400000|2022-06-08 17:30:00|2064.47|2062.97|2062.16|2060.66|2064.49|2062.99|2061.69|2060.19|0
1654709700000|2022-06-08 17:35:00|2062.15|2060.65|2060.8|2059.3|2062.16|2060.66|2060.79|2059.29|0
1654710000000|2022-06-08 17:40:00|2060.79|2059.29|2062.63|2061.13|2062.64|2061.14|2060.34|2058.84|0
1654710300000|2022-06-08 17:45:00|2062.62|2061.12|2063.15|2061.65|2063.61|2062.11|2062.17|2060.67|0
1654710600000|2022-06-08 17:50:00|2063.16|2061.66|2063.12|2061.62|2063.6|2062.1|2061.8|2060.3|0
1654710900000|2022-06-08 17:55:00|2063.13|2061.63|2062.68|2061.18|2064.04|2062.54|2062.66|2061.16|0
1654711200000|2022-06-08 18:00:00|2062.67|2061.17|2063.12|2061.62|2064.03|2062.53|2062.66|2061.16|0
1654711500000|2022-06-08 18:05:00|2063.13|2061.63|2063.1|2061.6|2063.99|2062.49|2062.63|2061.13|0
1654711800000|2022-06-08 18:10:00|2063.09|2061.59|2063.1|2061.6|2063.55|2062.05|2062.19|2060.69|0
1654712100000|2022-06-08 18:15:00|2063.11|2061.61|2062.2|2060.7|2063.55|2062.05|2061.74|2060.24|0
1654712400000|2022-06-08 18:20:00|2062.19|2060.69|2062.2|2060.7|2062.67|2061.17|2061.3|2059.8|0
1654712700000|2022-06-08 18:25:00|2062.19|2060.69|2060.83|2059.33|2062.22|2060.72|2059.49|2057.99|0
1654713000000|2022-06-08 18:30:00|2060.82|2059.32|2060.8|2059.3|2062.18|2060.68|2060.39|2058.89|0
1654713300000|2022-06-08 18:35:00|2060.79|2059.29|2060.81|2059.31|2061.25|2059.75|2059.88|2058.38|0
1654713600000|2022-06-08 18:40:00|2061.24|2059.74|2063.05|2061.55|2063.08|2061.58|2061.23|2059.73|0
1654713900000|2022-06-08 18:45:00|2063.06|2061.56|2063.05|2061.55|2063.95|2062.45|2062.6|2061.1|0
1654714200000|2022-06-08 18:50:00|2063.06|2061.56|2062.17|2060.67|2063.5|2062|2062.16|2060.66|0
1654714500000|2022-06-08 18:55:00|2062.16|2060.66|2062.6|2061.1|2063.05|2061.55|2061.73|2060.23|0
1654714800000|2022-06-08 19:00:00|2062.59|2061.09|2062.11|2060.61|2063.01|2061.51|2061.22|2059.72|0
1654715100000|2022-06-08 19:05:00|2062.1|2060.6|2061.63|2060.13|2062.55|2061.05|2060.71|2059.21|0
1654715400000|2022-06-08 19:10:00|2061.62|2060.12|2064.21|2062.71|2064.23|2062.73|2061.19|2059.69|0
1654715700000|2022-06-08 19:15:00|2064.2|2062.7|2064.72|2063.22|2064.74|2063.24|2063.82|2062.32|0
1654716000000|2022-06-08 19:20:00|2064.73|2063.23|2065.9|2064.4|2066.13|2064.63|2064.29|2062.79|0
1654716300000|2022-06-08 19:25:00|2066.12|2064.62|2065.68|2064.18|2066.57|2065.07|2065.23|2063.73|0
1654716600000|2022-06-08 19:30:00|2066.1|2064.6|2066.16|2064.66|2067.04|2065.54|2065.21|2063.71|0
1654716900000|2022-06-08 19:35:00|2066.15|2064.65|2065.71|2064.21|2066.61|2065.11|2065.7|2064.2|0
1654717200000|2022-06-08 19:40:00|2065.7|2064.2|2065.33|2063.83|2065.72|2064.22|2065.22|2063.72|0
1654717500000|2022-06-08 19:45:00|2065.35|2063.85|2063.01|2061.51|2065.35|2063.85|2062.58|2061.08|0
1654717800000|2022-06-08 19:50:00|2063.07|2061.57|2063.04|2061.54|2064.83|2063.33|2062.55|2061.05|0
1654718100000|2022-06-08 19:55:00|2063.05|2061.55|2063.51|2062.01|2064.79|2063.29|2063.05|2061.55|0
1654718400000|2022-06-08 20:00:00|2063.5|2062|2063.33|2061.83|2064.59|2063.09|2063.2|2061.7|0
1654718700000|2022-06-08 20:05:00|2063.29|2061.79|2063.93|2062.43|2064.11|2062.61|2063.11|2061.61|0
1654719000000|2022-06-08 20:10:00|2063.92|2062.42|2065.01|2063.51|2065.01|2063.51|2063.75|2062.25|0
1654719300000|2022-06-08 20:15:00|2065|2063.5|2064.51|2063.01|2065.01|2063.51|2064.15|2062.65|0
1654719600000|2022-06-08 20:20:00|2064.47|2062.97|2064.74|2063.24|2064.92|2063.42|2064.33|2062.83|0
1654719900000|2022-06-08 20:25:00|2064.73|2063.23|2064.74|2063.24|2064.92|2063.42|2064.65|2063.15|0
1654720200000|2022-06-08 20:30:00|2064.83|2063.33|2065.01|2063.51|2065.14|2063.64|2064.69|2063.19|0
1654720500000|2022-06-08 20:35:00|2065.1|2063.6|2064.92|2063.42|2065.19|2063.69|2064.83|2063.33|0
1654720800000|2022-06-08 20:40:00|2064.91|2063.41|2064.65|2063.15|2064.91|2063.41|2064.51|2063.01|0
1654721100000|2022-06-08 20:45:00|2064.74|2063.24|2064.42|2062.92|2064.74|2063.24|2064.42|2062.92|0
1654721400000|2022-06-08 20:50:00|2064.43|2062.93|2064.74|2063.24|2065.01|2063.51|2064.42|2062.92|0
1654721700000|2022-06-08 20:55:00|2064.83|2063.33|2064.78|2063.28|2065.32|2063.82|2064.69|2063.19|0
1654722000000|2022-06-08 21:00:00|2064.79|2063.29|2064.92|2063.42|2064.96|2063.46|2064.74|2063.24|0
1654722300000|2022-06-08 21:05:00|2064.96|2063.46|2065.01|2063.51|2065.01|2063.51|2064.92|2063.42|0
1654722600000|2022-06-08 21:10:00|2065.05|2063.55|2065.05|2063.55|2065.05|2063.55|2065.01|2063.51|0
1654722900000|2022-06-08 21:15:00|2065.06|2063.56|2065.1|2063.6|2065.14|2063.64|2065.06|2063.56|0
1654723200000|2022-06-08 21:20:00|2065.52|2064.02|2065.01|2063.51|2065.52|2064.02|2064.87|2063.37|0
1654723500000|2022-06-08 21:25:00|2064.96|2063.46|2065.05|2063.55|2065.05|2063.55|2064.96|2063.46|0
1654723800000|2022-06-08 21:30:00|2065.01|2063.51|2064.78|2063.28|2065.01|2063.51|2064.78|2063.28|0
1654724100000|2022-06-08 21:35:00|2064.79|2063.29|2064.83|2063.33|2064.87|2063.37|2064.79|2063.29|0
1654724400000|2022-06-08 21:40:00|2064.95|2063.45|2064.95|2063.45|2064.95|2063.45|2064.95|2063.45|0
1654724700000|2022-06-08 21:45:00|2064.9|2063.4|2064.9|2063.4|2064.95|2063.45|2064.86|2063.36|0
1654725000000|2022-06-08 21:50:00|2064.91|2063.41|2064.99|2063.49|2065.04|2063.54|2064.91|2063.41|0
1654725300000|2022-06-08 21:55:00|2065|2063.5|2065.04|2063.54|2065.08|2063.58|2064.95|2063.45|0
1654725600000|2022-06-08 22:00:00|2065.02|2063.52|2063.96|2062.46|2065.02|2063.52|2063.96|2062.46|0
1654725900000|2022-06-08 22:05:00|2064.05|2062.55|2064.36|2062.86|2064.36|2062.86|2064.05|2062.55|0
1654726200000|2022-06-08 22:10:00|2064.32|2062.82|2064.45|2062.95|2064.54|2063.04|2064.23|2062.73|0
1654726500000|2022-06-08 22:15:00|2064.46|2062.96|2064.54|2063.04|2064.72|2063.22|2064.46|2062.96|0
1654726800000|2022-06-08 22:20:00|2064.55|2063.05|2064.45|2062.95|2064.77|2063.27|2064.36|2062.86|0
1654727100000|2022-06-08 22:25:00|2064.46|2062.96|2064.86|2063.36|2065.04|2063.54|2064.46|2062.96|0
1654727400000|2022-06-08 22:30:00|2064.95|2063.45|2065.22|2063.72|2065.35|2063.85|2064.95|2063.45|0
1654727700000|2022-06-08 22:35:00|2065.21|2063.71|2065.26|2063.76|2065.31|2063.81|2064.77|2063.27|0
1654728000000|2022-06-08 22:40:00|2065.27|2063.77|2065.26|2063.76|2065.35|2063.85|2065.22|2063.72|0
1654728300000|2022-06-08 22:45:00|2065.27|2063.77|2065.35|2063.85|2065.35|2063.85|2065.13|2063.63|0
1654728600000|2022-06-08 22:50:00|2065.26|2063.76|2065.62|2064.12|2065.62|2064.12|2065.26|2063.76|0
1654728900000|2022-06-08 22:55:00|2065.63|2064.13|2065.62|2064.12|2065.76|2064.26|2065.53|2064.03|0
1654729200000|2022-06-08 23:00:00|2065.63|2064.13|2065.62|2064.12|2065.85|2064.35|2065.44|2063.94|0
1654729500000|2022-06-08 23:05:00|2065.58|2064.08|2065.62|2064.12|2065.85|2064.35|2065.53|2064.03|0
1654729800000|2022-06-08 23:10:00|2065.63|2064.13|2065.85|2064.35|2065.85|2064.35|2065.62|2064.12|0
1654730100000|2022-06-08 23:15:00|2065.94|2064.44|2065.94|2064.44|2065.94|2064.44|2065.85|2064.35|0
1654730400000|2022-06-08 23:20:00|2065.98|2064.48|2065.76|2064.26|2066.03|2064.53|2065.76|2064.26|0
1654730700000|2022-06-08 23:25:00|2065.71|2064.21|2065.31|2063.81|2065.71|2064.21|2065.17|2063.67|0
1654731000000|2022-06-08 23:30:00|2065.35|2063.85|2065.76|2064.26|2066.03|2064.53|2065.26|2063.76|0
1654731300000|2022-06-08 23:35:00|2065.71|2064.21|2065.26|2063.76|2065.76|2064.26|2065.26|2063.76|0
1654731600000|2022-06-08 23:40:00|2065.27|2063.77|2065.67|2064.17|2065.76|2064.26|2065.04|2063.54|0
1654731900000|2022-06-08 23:45:00|2065.62|2064.12|2065.94|2064.44|2065.94|2064.44|2065.62|2064.12|0
1654732200000|2022-06-08 23:50:00|2066.03|2064.53|2065.08|2063.58|2066.03|2064.53|2065.08|2063.58|0
1654732500000|2022-06-08 23:55:00|2065.09|2063.59|2065.53|2064.03|2065.53|2064.03|2064.95|2063.45|0
1654732800000|2022-06-09 00:00:00|2065.54|2064.04|2064.72|2063.22|2066.61|2065.11|2064.63|2063.13|0
1654733100000|2022-06-09 00:05:00|2064.63|2063.13|2064.86|2063.36|2065.26|2063.76|2064.45|2062.95|0
1654733400000|2022-06-09 00:10:00|2064.95|2063.45|2064.72|2063.22|2065.26|2063.76|2064.36|2062.86|0
1654733700000|2022-06-09 00:15:00|2064.77|2063.27|2063.63|2062.13|2064.95|2063.45|2062.54|2061.04|0
1654734000000|2022-06-09 00:20:00|2063.42|2061.92|2064.74|2063.24|2065.39|2063.89|2063.19|2061.69|0
1654734300000|2022-06-09 00:25:00|2064.95|2063.45|2064.52|2063.02|2064.95|2063.45|2064.08|2062.58|0
1654734600000|2022-06-09 00:30:00|2064.53|2063.03|2064.52|2063.02|2064.95|2063.45|2063.63|2062.13|0
1654734900000|2022-06-09 00:35:00|2064.53|2063.03|2062.76|2061.26|2064.95|2063.45|2062.32|2060.82|0
1654735200000|2022-06-09 00:40:00|2062.55|2061.05|2061.84|2060.34|2062.76|2061.26|2061.39|2059.89|0
1654735500000|2022-06-09 00:45:00|2061.62|2060.12|2061.88|2060.38|2062.29|2060.79|2061.43|2059.93|0
1654735800000|2022-06-09 00:50:00|2062.3|2060.8|2061.87|2060.37|2062.74|2061.24|2061.86|2060.36|0
1654736100000|2022-06-09 00:55:00|2061.86|2060.36|2060.99|2059.49|2062.3|2060.8|2060.99|2059.49|0
1654736400000|2022-06-09 01:00:00|2061|2059.5|2061.41|2059.91|2061.87|2060.37|2060.54|2059.04|0
1654736700000|2022-06-09 01:05:00|2061.4|2059.9|2062.07|2060.57|2062.07|2060.57|2060.97|2059.47|0
1654737000000|2022-06-09 01:10:00|2062.06|2060.56|2062.71|2061.21|2063.17|2061.67|2061.85|2060.35|0
1654737300000|2022-06-09 01:15:00|2062.7|2061.2|2062.49|2060.99|2063.37|2061.87|2062.26|2060.76|0
1654737600000|2022-06-09 01:20:00|2062.7|2061.2|2062.71|2061.21|2062.92|2061.42|2062.48|2060.98|0
1654737900000|2022-06-09 01:25:00|2062.72|2061.22|2061.81|2060.31|2062.72|2061.22|2061.37|2059.87|0
1654738200000|2022-06-09 01:30:00|2061.8|2060.3|2062.7|2061.2|2062.92|2061.42|2061.37|2059.87|0
1654738500000|2022-06-09 01:35:00|2062.71|2061.21|2060.25|2058.75|2062.92|2061.42|2060.03|2058.53|0
1654738800000|2022-06-09 01:40:00|2060.03|2058.53|2060.91|2059.41|2061.35|2059.85|2060.03|2058.53|0
1654739100000|2022-06-09 01:45:00|2060.9|2059.4|2060.9|2059.4|2060.91|2059.41|2060.44|2058.94|0
1654739400000|2022-06-09 01:50:00|2060.91|2059.41|2061.35|2059.85|2061.79|2060.29|2060.9|2059.4|0
1654739700000|2022-06-09 01:55:00|2061.78|2060.28|2061.35|2059.85|2061.79|2060.29|2060.92|2059.42|0
1654740000000|2022-06-09 02:00:00|2061.36|2059.86|2061.36|2059.86|2061.79|2060.29|2060.92|2059.42|0
1654740300000|2022-06-09 02:05:00|2061.37|2059.87|2062.24|2060.74|2062.68|2061.18|2061.37|2059.87|0
1654740600000|2022-06-09 02:10:00|2062.25|2060.75|2062.68|2061.18|2062.7|2061.2|2062.24|2060.74|0
1654740900000|2022-06-09 02:15:00|2062.69|2061.19|2061.8|2060.3|2062.69|2061.19|2061.36|2059.86|0
1654741200000|2022-06-09 02:20:00|2061.81|2060.31|2060.93|2059.43|2061.81|2060.31|2060.92|2059.42|0
1654741500000|2022-06-09 02:25:00|2060.92|2059.42|2060.93|2059.43|2061.35|2059.85|2060.91|2059.41|0
1654741800000|2022-06-09 02:30:00|2060.92|2059.42|2061.38|2059.88|2061.38|2059.88|2060.91|2059.41|0
1654742100000|2022-06-09 02:35:00|2061.39|2059.89|2062.68|2061.18|2062.68|2061.18|2061.39|2059.89|0
1654742400000|2022-06-09 02:40:00|2062.67|2061.17|2062.24|2060.74|2062.68|2061.18|2061.8|2060.3|0
1654742700000|2022-06-09 02:45:00|2062.25|2060.75|2063.13|2061.63|2063.13|2061.63|2062.25|2060.75|0
1654743000000|2022-06-09 02:50:00|2063.12|2061.62|2063.13|2061.63|2063.13|2061.63|2062.25|2060.75|0
1654743300000|2022-06-09 02:55:00|2063.12|2061.62|2062.7|2061.2|2063.13|2061.63|2062.25|2060.75|0
1654743600000|2022-06-09 03:00:00|2063.13|2061.63|2063.14|2061.64|2063.58|2062.08|2062.26|2060.76|0
1654743900000|2022-06-09 03:05:00|2063.13|2061.63|2062.69|2061.19|2063.14|2061.64|2062.69|2061.19|0
1654744200000|2022-06-09 03:10:00|2062.68|2061.18|2062.68|2061.18|2062.7|2061.2|2062.68|2061.18|0
1654744500000|2022-06-09 03:15:00|2062.69|2061.19|2062.28|2060.78|2062.69|2061.19|2061.39|2059.89|0
1654744800000|2022-06-09 03:20:00|2062.29|2060.79|2061.86|2060.36|2062.72|2061.22|2061.84|2060.34|0
1654745100000|2022-06-09 03:25:00|2061.85|2060.35|2062.29|2060.79|2062.72|2061.22|2061.85|2060.35|0
1654745400000|2022-06-09 03:30:00|2062.72|2061.22|2062.28|2060.78|2062.72|2061.22|2062.28|2060.78|0
1654745700000|2022-06-09 03:35:00|2062.29|2060.79|2061.85|2060.35|2062.5|2061|2061.85|2060.35|0
1654746000000|2022-06-09 03:40:00|2061.86|2060.36|2062.3|2060.8|2062.3|2060.8|2061.84|2060.34|0
1654746300000|2022-06-09 03:45:00|2062.29|2060.79|2062.75|2061.25|2062.76|2061.26|2062.29|2060.79|0
1654746600000|2022-06-09 03:50:00|2062.76|2061.26|2063.19|2061.69|2063.63|2062.13|2062.76|2061.26|0
1654746900000|2022-06-09 03:55:00|2063.18|2061.68|2063.19|2061.69|2063.19|2061.69|2062.75|2061.25|0
1654747200000|2022-06-09 04:00:00|2063.18|2061.68|2063.2|2061.7|2063.62|2062.12|2062.96|2061.46|0
1654747500000|2022-06-09 04:05:00|2063.19|2061.69|2062.75|2061.25|2063.19|2061.69|2062.75|2061.25|0
1654747800000|2022-06-09 04:10:00|2062.76|2061.26|2062.97|2061.47|2063.2|2061.7|2062.74|2061.24|0
1654748100000|2022-06-09 04:15:00|2063.19|2061.69|2062.76|2061.26|2063.2|2061.7|2062.75|2061.25|0
1654748400000|2022-06-09 04:20:00|2062.77|2061.27|2062.76|2061.26|2063.19|2061.69|2062.54|2061.04|0
1654748700000|2022-06-09 04:25:00|2062.77|2061.27|2062.33|2060.83|2062.77|2061.27|2062.32|2060.82|0
1654749000000|2022-06-09 04:30:00|2062.55|2061.05|2062.76|2061.26|2062.76|2061.26|2062.33|2060.83|0
1654749300000|2022-06-09 04:35:00|2062.33|2060.83|2062.31|2060.81|2062.74|2061.24|2062.31|2060.81|0
1654749600000|2022-06-09 04:40:00|2062.32|2060.82|2062.32|2060.82|2062.32|2060.82|2061.89|2060.39|0
1654749900000|2022-06-09 04:45:00|2062.31|2060.81|2062.32|2060.82|2062.32|2060.82|2061.88|2060.38|0
1654750200000|2022-06-09 04:50:00|2062.31|2060.81|2062.76|2061.26|2062.76|2061.26|2062.31|2060.81|0
1654750500000|2022-06-09 04:55:00|2062.97|2061.47|2062.74|2061.24|2062.97|2061.47|2062.31|2060.81|0
1654750800000|2022-06-09 05:00:00|2062.32|2060.82|2062.73|2061.23|2062.76|2061.26|2062.29|2060.79|0
1654751100000|2022-06-09 05:05:00|2062.74|2061.24|2064.09|2062.59|2064.09|2062.59|2062.73|2061.23|0
1654751400000|2022-06-09 05:10:00|2064.08|2062.58|2063.21|2061.71|2064.1|2062.6|2063.2|2061.7|0
1654751700000|2022-06-09 05:15:00|2063.2|2061.7|2062.98|2061.48|2063.64|2062.14|2062.76|2061.26|0
1654752000000|2022-06-09 05:20:00|2062.97|2061.47|2062.76|2061.26|2063.2|2061.7|2062.31|2060.81|0
1654752300000|2022-06-09 05:25:00|2062.75|2061.25|2063.23|2061.73|2063.64|2062.14|2062.75|2061.25|0
1654752600000|2022-06-09 05:30:00|2063.24|2061.74|2062.79|2061.29|2064.12|2062.62|2062.77|2061.27|0
1654752900000|2022-06-09 05:35:00|2063|2061.5|2061.87|2060.37|2063.22|2061.72|2061.87|2060.37|0
1654753200000|2022-06-09 05:40:00|2061.88|2060.38|2060.99|2059.49|2062.31|2060.81|2060.12|2058.62|0
1654753500000|2022-06-09 05:45:00|2061.21|2059.71|2061|2059.5|2061.43|2059.93|2060.1|2058.6|0
1654753800000|2022-06-09 05:50:00|2061.21|2059.71|2059.69|2058.19|2061.44|2059.94|2059.69|2058.19|0
1654754100000|2022-06-09 05:55:00|2059.7|2058.2|2059.26|2057.76|2060.12|2058.62|2059.25|2057.75|0
1654754400000|2022-06-09 06:00:00|2059.25|2057.75|2060.1|2058.6|2060.57|2059.07|2058.35|2056.85|0
1654754700000|2022-06-09 06:05:00|2060.09|2058.59|2060.12|2058.62|2060.13|2058.63|2058.34|2056.84|0
1654755000000|2022-06-09 06:10:00|2060.13|2058.63|2060.54|2059.04|2061.39|2059.89|2059.21|2057.71|0
1654755300000|2022-06-09 06:15:00|2060.55|2059.05|2060.09|2058.59|2060.97|2059.47|2060.09|2058.59|0
1654755600000|2022-06-09 06:20:00|2060.08|2058.58|2060.96|2059.46|2060.96|2059.46|2060.07|2058.57|0
1654755900000|2022-06-09 06:25:00|2060.95|2059.45|2060.09|2058.59|2060.96|2059.46|2059.23|2057.73|0
1654756200000|2022-06-09 06:30:00|2060.1|2058.6|2058.7|2057.3|2060.97|2059.47|2058.33|2056.93|14
1654756500000|2022-06-09 06:35:00|2058.58|2057.18|2060.08|2058.68|2060.45|2059.05|2058.45|2057.05|4
1654756800000|2022-06-09 06:40:00|2059.95|2058.55|2059.58|2058.18|2059.95|2058.55|2059.58|2058.18|0
1654757100000|2022-06-09 06:45:00|2060.08|2058.68|2060.45|2059.05|2060.83|2059.43|2059.33|2057.93|3
1654757400000|2022-06-09 06:50:00|2060.33|2058.93|2060.45|2059.05|2060.45|2059.05|2060.08|2058.68|5
1654757700000|2022-06-09 06:55:00|2060.93|2059.43|2062.34|2060.84|2062.34|2060.84|2060.92|2059.42|0
1654758000000|2022-06-09 07:00:00|2062.33|2060.83|2062.5|2062|2064.13|2063.63|2058.5|2058|2653
1654758300000|2022-06-09 07:05:00|2062.63|2062.13|2062.63|2062.13|2064.38|2063.88|2061.38|2060.88|1676
1654758600000|2022-06-09 07:10:00|2062.38|2061.88|2058.88|2058.38|2063.5|2063|2058.88|2058.38|1033
1654758900000|2022-06-09 07:15:00|2058.75|2058.25|2060.13|2059.63|2061.88|2061.38|2058.13|2057.63|1295
1654759200000|2022-06-09 07:20:00|2060.25|2059.75|2060.63|2060.13|2061.5|2061|2059|2058.5|1006
1654759500000|2022-06-09 07:25:00|2060.75|2060.25|2058.63|2058.13|2060.75|2060.25|2057.63|2057.13|651
1654759800000|2022-06-09 07:30:00|2058.75|2058.25|2055.63|2055.13|2058.88|2058.38|2054.38|2053.88|1189
1654760100000|2022-06-09 07:35:00|2055.88|2055.38|2056.88|2056.38|2057.38|2056.88|2055.63|2055.13|664
1654760400000|2022-06-09 07:40:00|2056.81|2056.31|2058.56|2058.06|2058.81|2058.31|2056.43|2055.93|686
1654760700000|2022-06-09 07:45:00|2058.68|2058.18|2059.06|2058.56|2060.06|2059.56|2057.56|2057.06|588
1654761000000|2022-06-09 07:50:00|2059.18|2058.68|2061.06|2060.56|2061.81|2061.31|2059.06|2058.56|663
1654761300000|2022-06-09 07:55:00|2060.93|2060.43|2063.56|2063.06|2063.81|2063.31|2060.56|2060.06|460
1654761600000|2022-06-09 08:00:00|2063.31|2062.81|2062.31|2061.81|2063.81|2063.31|2060.81|2060.31|605
1654761900000|2022-06-09 08:05:00|2062.06|2061.56|2058.68|2058.18|2062.31|2061.81|2057.68|2057.18|478
1654762200000|2022-06-09 08:10:00|2058.56|2058.06|2057.56|2057.06|2060.06|2059.56|2057.18|2056.68|718
1654762500000|2022-06-09 08:15:00|2057.31|2056.81|2057.81|2057.31|2058.56|2058.06|2057.06|2056.56|769
1654762800000|2022-06-09 08:20:00|2057.93|2057.43|2058.06|2057.56|2058.31|2057.81|2056.06|2055.56|672
1654763100000|2022-06-09 08:25:00|2057.93|2057.43|2059.81|2059.31|2059.93|2059.43|2057.56|2057.06|378
1654763400000|2022-06-09 08:30:00|2059.56|2059.06|2062.81|2062.31|2063.06|2062.56|2059.06|2058.56|463
1654763700000|2022-06-09 08:35:00|2062.93|2062.43|2063.31|2062.81|2064.68|2064.18|2062.81|2062.31|683
1654764000000|2022-06-09 08:40:00|2063.43|2062.93|2063.56|2063.06|2064.06|2063.56|2062.81|2062.31|305
1654764300000|2022-06-09 08:45:00|2063.81|2063.31|2067.06|2066.56|2067.06|2066.56|2062.81|2062.31|610
1654764600000|2022-06-09 08:50:00|2067.31|2066.81|2067.81|2067.31|2069.06|2068.56|2066.81|2066.31|650
1654764900000|2022-06-09 08:55:00|2067.68|2067.18|2067.93|2067.43|2068.31|2067.81|2067.06|2066.56|472
1654765200000|2022-06-09 09:00:00|2067.81|2067.31|2067.56|2067.06|2068.06|2067.56|2066.68|2066.18|411
1654765500000|2022-06-09 09:05:00|2067.81|2067.31|2067.06|2066.56|2067.81|2067.31|2066.06|2065.56|576
1654765800000|2022-06-09 09:10:00|2066.81|2066.31|2066.31|2065.81|2067.31|2066.81|2065.81|2065.31|471
1654766100000|2022-06-09 09:15:00|2066.43|2065.93|2066.06|2065.56|2067.31|2066.81|2065.56|2065.06|541
1654766400000|2022-06-09 09:20:00|2066.31|2065.81|2065.56|2065.06|2067.06|2066.56|2065.43|2064.93|322
1654766700000|2022-06-09 09:25:00|2065.31|2064.81|2065.31|2064.81|2065.81|2065.31|2064.31|2063.81|229
1654767000000|2022-06-09 09:30:00|2065.06|2064.56|2067.56|2067.06|2067.81|2067.31|2065.06|2064.56|480
1654767300000|2022-06-09 09:35:00|2067.31|2066.81|2067.81|2067.31|2068.81|2068.31|2067.31|2066.81|233
1654767600000|2022-06-09 09:40:00|2067.93|2067.43|2066.81|2066.31|2068.06|2067.56|2066.43|2065.93|516
1654767900000|2022-06-09 09:45:00|2067.06|2066.56|2066.81|2066.31|2067.81|2067.31|2066.56|2066.06|259
1654768200000|2022-06-09 09:50:00|2067.06|2066.56|2066.81|2066.31|2067.56|2067.06|2066.56|2066.06|246
1654768500000|2022-06-09 09:55:00|2066.93|2066.43|2066.06|2065.56|2067.06|2066.56|2064.31|2063.81|347
1654768800000|2022-06-09 10:00:00|2066.18|2065.68|2065.31|2064.81|2066.31|2065.81|2065.06|2064.56|392
1654769100000|2022-06-09 10:05:00|2065.18|2064.68|2065.06|2064.56|2066.31|2065.81|2064.93|2064.43|390
1654769400000|2022-06-09 10:10:00|2064.81|2064.31|2065.31|2064.81|2065.56|2065.06|2064.18|2063.68|396
1654769700000|2022-06-09 10:15:00|2065.18|2064.68|2066.56|2066.06|2066.81|2066.31|2065.06|2064.56|329
1654770000000|2022-06-09 10:20:00|2066.68|2066.18|2069.31|2068.81|2069.81|2069.31|2066.68|2066.18|390
1654770300000|2022-06-09 10:25:00|2069.18|2068.68|2071.06|2070.56|2071.06|2070.56|2068.68|2068.18|390
1654770600000|2022-06-09 10:30:00|2070.93|2070.43|2069.93|2069.43|2071.31|2070.81|2069.81|2069.31|362
1654770900000|2022-06-09 10:35:00|2069.81|2069.31|2069.18|2068.68|2070.31|2069.81|2069.06|2068.56|4263
1654771200000|2022-06-09 10:40:00|2069.06|2068.56|2068.31|2067.81|2069.56|2069.06|2068.06|2067.56|377
1654771500000|2022-06-09 10:45:00|2068.18|2067.68|2066.68|2066.18|2068.31|2067.81|2066.18|2065.68|432
1654771800000|2022-06-09 10:50:00|2066.56|2066.06|2067.93|2067.43|2068.31|2067.81|2066.56|2066.06|274
1654772100000|2022-06-09 10:55:00|2067.81|2067.31|2067.81|2067.31|2067.81|2067.31|2067.06|2066.56|185
1654772400000|2022-06-09 11:00:00|2067.56|2067.06|2067.56|2067.06|2068.31|2067.81|2067.31|2066.81|320
1654772700000|2022-06-09 11:05:00|2067.31|2066.81|2065.56|2065.06|2067.31|2066.81|2065.06|2064.56|350
1654773000000|2022-06-09 11:10:00|2065.31|2064.81|2065.06|2064.56|2065.81|2065.31|2064.56|2064.06|334
1654773300000|2022-06-09 11:15:00|2064.81|2064.31|2064.56|2064.06|2065.81|2065.31|2064.31|2063.81|501
1654773600000|2022-06-09 11:20:00|2064.43|2063.93|2068.43|2067.93|2071.43|2070.93|2064.31|2063.81|909
1654773900000|2022-06-09 11:25:00|2068.56|2068.06|2067.81|2067.31|2069.56|2069.06|2067.81|2067.31|294
1654774200000|2022-06-09 11:30:00|2067.93|2067.43|2066.93|2066.43|2068.81|2068.31|2066.81|2066.31|182
1654774500000|2022-06-09 11:35:00|2066.81|2066.31|2066.81|2066.31|2067.31|2066.81|2065.81|2065.31|127
1654774800000|2022-06-09 11:40:00|2066.68|2066.18|2066.3|2065.8|2066.8|2066.3|2065.43|2064.93|196
1654775100000|2022-06-09 11:45:00|2066.55|2066.05|2062.8|2062.3|2071.8|2071.3|2062.18|2061.68|2660
1654775400000|2022-06-09 11:50:00|2062.93|2062.43|2062.3|2061.8|2065.8|2065.3|2062.3|2061.8|677
1654775700000|2022-06-09 11:55:00|2062.18|2061.68|2061.93|2061.43|2062.8|2062.3|2060.93|2060.43|617
1654776000000|2022-06-09 12:00:00|2061.8|2061.3|2062.68|2062.18|2062.93|2062.43|2060.93|2060.43|394
1654776300000|2022-06-09 12:05:00|2062.55|2062.05|2061.43|2060.93|2062.8|2062.3|2060.55|2060.05|393
1654776600000|2022-06-09 12:10:00|2061.3|2060.8|2056.05|2055.55|2061.55|2061.05|2055.8|2055.3|1112
1654776900000|2022-06-09 12:15:00|2055.93|2055.43|2056.68|2056.18|2057.43|2056.93|2054.93|2054.43|648
1654777200000|2022-06-09 12:20:00|2056.55|2056.05|2054.68|2054.18|2056.55|2056.05|2053.43|2052.93|603
1654777500000|2022-06-09 12:25:00|2054.43|2053.93|2055.8|2055.3|2055.8|2055.3|2054.18|2053.68|1218
1654777800000|2022-06-09 12:30:00|2055.93|2055.43|2054.18|2053.68|2056.93|2056.43|2052.93|2052.43|1043
1654778100000|2022-06-09 12:35:00|2053.93|2053.43|2052.43|2051.93|2054.3|2053.8|2050.43|2049.93|1348
1654778400000|2022-06-09 12:40:00|2052.68|2052.18|2048.8|2048.3|2052.68|2052.18|2048.18|2047.68|979
1654778700000|2022-06-09 12:45:00|2048.93|2048.43|2047.93|2047.43|2049.93|2049.43|2046.93|2046.43|725
1654779000000|2022-06-09 12:50:00|2047.68|2047.18|2044.05|2043.55|2047.93|2047.43|2043.93|2043.43|800
1654779300000|2022-06-09 12:55:00|2043.93|2043.43|2044.93|2044.43|2047.43|2046.93|2043.93|2043.43|1028
1654779600000|2022-06-09 13:00:00|2044.8|2044.3|2045.05|2044.55|2045.18|2044.68|2043.3|2042.8|899
1654779900000|2022-06-09 13:05:00|2044.93|2044.43|2044.18|2043.68|2045.8|2045.3|2043.18|2042.68|586
1654780200000|2022-06-09 13:10:00|2044.43|2043.93|2044.68|2044.18|2048.68|2048.18|2044.18|2043.68|816
1654780500000|2022-06-09 13:15:00|2044.8|2044.3|2047.18|2046.68|2047.18|2046.68|2044.3|2043.8|834
1654780800000|2022-06-09 13:20:00|2047.3|2046.8|2050.68|2050.18|2050.68|2050.18|2046.93|2046.43|1059
1654781100000|2022-06-09 13:25:00|2050.93|2050.43|2050.8|2050.3|2052.18|2051.68|2050.43|2049.93|1317
1654781400000|2022-06-09 13:30:00|2050.93|2050.43|2050.93|2050.43|2052.18|2051.68|2046.18|2045.68|1486
1654781700000|2022-06-09 13:35:00|2050.8|2050.3|2046.68|2046.18|2051.43|2050.93|2046.68|2046.18|1001
1654782000000|2022-06-09 13:40:00|2046.43|2045.93|2045.93|2045.43|2048.68|2048.18|2044.18|2043.68|1353
1654782300000|2022-06-09 13:45:00|2045.8|2045.3|2047.18|2046.68|2049.55|2049.05|2043.3|2042.8|1744
1654782600000|2022-06-09 13:50:00|2047.43|2046.93|2051.68|2051.18|2052.68|2052.18|2047.3|2046.8|1400
1654782900000|2022-06-09 13:55:00|2051.55|2051.05|2052.8|2052.3|2054.05|2053.55|2050.68|2050.18|1163
1654783200000|2022-06-09 14:00:00|2052.68|2052.18|2050.68|2050.18|2052.8|2052.3|2049.93|2049.43|1181
1654783500000|2022-06-09 14:05:00|2050.43|2049.93|2047.8|2047.3|2050.68|2050.18|2047.18|2046.68|1241
1654783800000|2022-06-09 14:10:00|2047.97|2047.47|2047.22|2046.72|2048.22|2047.72|2045.35|2044.85|1045
1654784100000|2022-06-09 14:15:00|2047.35|2046.85|2050.35|2049.85|2051.6|2051.1|2046.72|2046.22|917
1654784400000|2022-06-09 14:20:00|2050.22|2049.72|2051.1|2050.6|2051.47|2050.97|2050.1|2049.6|923
1654784700000|2022-06-09 14:25:00|2051.22|2050.72|2050.85|2050.35|2051.35|2050.85|2049.35|2048.85|1323
1654785000000|2022-06-09 14:30:00|2050.97|2050.47|2048.22|2047.72|2051.6|2051.1|2048.1|2047.6|1014
1654785300000|2022-06-09 14:35:00|2048.1|2047.6|2050.1|2049.6|2050.6|2050.1|2047.85|2047.35|749
1654785600000|2022-06-09 14:40:00|2049.85|2049.35|2045.97|2045.47|2050.35|2049.85|2045.85|2045.35|1153
1654785900000|2022-06-09 14:45:00|2045.85|2045.35|2044.97|2044.47|2046.22|2045.72|2044.1|2043.6|2605
1654786200000|2022-06-09 14:50:00|2045.1|2044.6|2043.6|2043.1|2045.1|2044.6|2042.6|2042.1|1012
1654786500000|2022-06-09 14:55:00|2043.35|2042.85|2046.6|2046.1|2047.6|2047.1|2042.85|2042.35|1003
1654786800000|2022-06-09 15:00:00|2046.35|2045.85|2043.35|2042.85|2047.6|2047.1|2042.6|2042.1|1351
1654787100000|2022-06-09 15:05:00|2043.47|2042.97|2044.35|2043.85|2044.6|2044.1|2041.85|2041.35|1572
1654787400000|2022-06-09 15:10:00|2044.47|2043.97|2046.6|2046.1|2047.35|2046.85|2044.35|2043.85|1412
1654787700000|2022-06-09 15:15:00|2046.47|2045.97|2043.35|2042.85|2047.1|2046.6|2043.1|2042.6|2333
1654788000000|2022-06-09 15:20:00|2043.1|2042.6|2043.82|2042.32|2045.1|2044.6|2042.6|2042.1|3153
1654788300000|2022-06-09 15:25:00|2043.81|2042.31|2041.43|2039.93|2044.27|2042.77|2041.16|2039.66|1775
1654788600000|2022-06-09 15:30:00|2041.42|2039.92|2042.92|2041.52|2043.3|2041.9|2041.42|2039.92|172
1654788900000|2022-06-09 15:35:00|2043.05|2041.65|2043.55|2042.15|2043.8|2042.4|2042.92|2041.52|3017
1654789200000|2022-06-09 15:40:00|2043.92|2042.52|2047.42|2046.02|2047.67|2046.27|2043.92|2042.52|33
1654789500000|2022-06-09 15:45:00|2047.67|2046.27|2043.67|2042.27|2047.67|2046.27|2043.3|2041.9|4
1654789800000|2022-06-09 15:50:00|2043.3|2041.9|2042.8|2041.4|2043.3|2041.9|2042.8|2041.4|22
1654790100000|2022-06-09 15:55:00|2042.92|2041.52|2042.79|2041.29|2044.05|2042.65|2042.79|2041.29|304
1654790400000|2022-06-09 16:00:00|2043.21|2041.71|2041.9|2040.4|2043.71|2042.21|2041.89|2040.39|0
1654790700000|2022-06-09 16:05:00|2042.12|2040.62|2040.91|2039.41|2042.35|2040.85|2040.1|2038.6|0
1654791000000|2022-06-09 16:10:00|2040.9|2039.4|2040.44|2038.94|2040.93|2039.43|2039.52|2038.02|0
1654791300000|2022-06-09 16:15:00|2040.43|2038.93|2040.46|2038.96|2040.47|2038.97|2039.54|2038.04|0
1654791600000|2022-06-09 16:20:00|2040.47|2038.97|2040.92|2039.42|2041.81|2040.31|2040.03|2038.53|0
1654791900000|2022-06-09 16:25:00|2040.49|2038.99|2041.42|2039.92|2041.89|2040.39|2040.48|2038.98|0
1654792200000|2022-06-09 16:30:00|2041.43|2039.93|2041.74|2040.24|2042.33|2040.83|2040.94|2039.44|0
1654792500000|2022-06-09 16:35:00|2041.73|2040.23|2042.42|2040.92|2042.65|2041.15|2041.72|2040.22|0
1654792800000|2022-06-09 16:40:00|2042.43|2040.93|2043.35|2041.85|2043.8|2042.3|2041.98|2040.48|0
1654793100000|2022-06-09 16:45:00|2042.92|2041.42|2041.63|2040.13|2043.36|2041.86|2041.17|2039.67|0
1654793400000|2022-06-09 16:50:00|2041.64|2040.14|2041.57|2040.07|2042.97|2041.47|2041.56|2040.06|0
1654793700000|2022-06-09 16:55:00|2041.79|2040.29|2044.28|2042.78|2044.73|2043.23|2041.11|2039.61|0
1654794000000|2022-06-09 17:00:00|2044.29|2042.79|2043.85|2042.35|2044.77|2043.27|2043.82|2042.32|0
1654794300000|2022-06-09 17:05:00|2043.86|2042.36|2044.07|2042.57|2045.24|2043.74|2043.86|2042.36|0
1654794600000|2022-06-09 17:10:00|2044.29|2042.79|2044.29|2042.79|2045.21|2043.71|2043.85|2042.35|0
1654794900000|2022-06-09 17:15:00|2044.54|2043.04|2045.16|2043.66|2045.17|2043.67|2043.97|2042.47|0
1654795200000|2022-06-09 17:20:00|2045.15|2043.65|2042.91|2041.41|2045.17|2043.67|2042.9|2041.4|0
1654795500000|2022-06-09 17:25:00|2042.9|2041.4|2041.26|2039.76|2042.93|2041.43|2041.21|2039.71|0
1654795800000|2022-06-09 17:30:00|2041.65|2040.15|2040.73|2039.23|2041.65|2040.15|2040.68|2039.18|0
1654796100000|2022-06-09 17:35:00|2040.72|2039.22|2040.86|2039.36|2041.3|2039.8|2039.79|2038.29|0
1654796400000|2022-06-09 17:40:00|2040.85|2039.35|2039.5|2038|2040.86|2039.36|2039.48|2037.98|0
1654796700000|2022-06-09 17:45:00|2039.93|2038.43|2040.86|2039.36|2040.86|2039.36|2039.48|2037.98|0
1654797000000|2022-06-09 17:50:00|2040.85|2039.35|2040.65|2039.15|2041.32|2039.82|2040.43|2038.93|0
1654797300000|2022-06-09 17:55:00|2040.44|2038.94|2042.7|2041.2|2042.71|2041.21|2040.43|2038.93|0
1654797600000|2022-06-09 18:00:00|2042.69|2041.19|2040.86|2039.36|2042.69|2041.19|2040.41|2038.91|0
1654797900000|2022-06-09 18:05:00|2040.85|2039.35|2041.31|2039.81|2041.78|2040.28|2040.81|2039.31|0
1654798200000|2022-06-09 18:10:00|2041.32|2039.82|2041.34|2039.84|2041.78|2040.28|2040.4|2038.9|0
1654798500000|2022-06-09 18:15:00|2041.33|2039.83|2041.32|2039.82|2041.79|2040.29|2040.44|2038.94|0
1654798800000|2022-06-09 18:20:00|2041.31|2039.81|2039.51|2038.01|2041.78|2040.28|2039.48|2037.98|0
1654799100000|2022-06-09 18:25:00|2039.5|2038|2040.41|2038.91|2040.88|2039.38|2039.05|2037.55|0
1654799400000|2022-06-09 18:30:00|2040.4|2038.9|2039.02|2037.52|2040.41|2038.91|2038.58|2037.08|0
1654799700000|2022-06-09 18:35:00|2039.03|2037.53|2038.5|2037|2039.05|2037.55|2038.05|2036.55|0
1654800000000|2022-06-09 18:40:00|2038.49|2036.99|2037.98|2036.48|2038.52|2037.02|2037.53|2036.03|0
1654800300000|2022-06-09 18:45:00|2037.55|2036.05|2038.52|2037.02|2038.99|2037.49|2037.54|2036.04|0
1654800600000|2022-06-09 18:50:00|2038.51|2037.01|2038.57|2037.07|2039.06|2037.56|2038.12|2036.62|0
1654800900000|2022-06-09 18:55:00|2038.56|2037.06|2036.29|2034.79|2039.03|2037.53|2036.29|2034.79|0
1654801200000|2022-06-09 19:00:00|2034.59|2033.09|2032.29|2030.79|2035.15|2033.65|2032.29|2030.79|0
1654801500000|2022-06-09 19:05:00|2032.28|2030.78|2031.3|2029.8|2032.84|2031.34|2030.67|2029.17|0
1654801800000|2022-06-09 19:10:00|2031.31|2029.81|2030.18|2028.68|2031.87|2030.37|2030.18|2028.68|0
1654802100000|2022-06-09 19:15:00|2032.71|2031.21|2033.75|2032.25|2034.64|2033.14|2032.71|2031.21|0
1654802400000|2022-06-09 19:20:00|2033.74|2032.24|2034.2|2032.7|2034.65|2033.15|2033.26|2031.76|0
1654802700000|2022-06-09 19:25:00|2034.42|2032.92|2031.85|2030.35|2034.42|2032.92|2031.85|2030.35|0
1654803000000|2022-06-09 19:30:00|2031.84|2030.34|2031.38|2029.88|2032.33|2030.83|2031.37|2029.87|0
1654803300000|2022-06-09 19:35:00|2030.95|2029.45|2031.01|2029.51|2032.34|2030.84|2030.95|2029.45|0
1654803600000|2022-06-09 19:40:00|2031|2029.5|2029.57|2028.07|2031|2029.5|2029.55|2028.05|0
1654803900000|2022-06-09 19:45:00|2029.56|2028.06|2027.98|2026.48|2029.58|2028.08|2027.5|2026|0
1654804200000|2022-06-09 19:50:00|2027.96|2026.46|2028.52|2027.02|2029.57|2028.07|2026.62|2025.12|0
1654804500000|2022-06-09 19:55:00|2028.94|2027.44|2027.4|2025.9|2029.4|2027.9|2026.63|2025.13|0
1654804800000|2022-06-09 20:00:00|2027.23|2025.73|2027.98|2026.48|2028.3|2026.8|2027.15|2025.65|0
1654805100000|2022-06-09 20:05:00|2027.97|2026.47|2027.75|2026.25|2028.97|2027.47|2027.66|2026.16|0
1654805400000|2022-06-09 20:10:00|2027.76|2026.26|2029.05|2027.55|2029.05|2027.55|2027.57|2026.07|0
1654805700000|2022-06-09 20:15:00|2029.06|2027.56|2028.76|2027.26|2029.14|2027.64|2027.94|2026.44|0
1654806000000|2022-06-09 20:20:00|2028.75|2027.25|2029.11|2027.61|2029.49|2027.99|2028.64|2027.14|0
1654806300000|2022-06-09 20:25:00|2029.02|2027.52|2029.25|2027.75|2029.25|2027.75|2028.67|2027.17|0
1654806600000|2022-06-09 20:30:00|2029.33|2027.83|2028.76|2027.26|2029.61|2028.11|2028.76|2027.26|0
1654806900000|2022-06-09 20:35:00|2028.75|2027.25|2028.49|2026.99|2029.02|2027.52|2028.49|2026.99|0
1654807200000|2022-06-09 20:40:00|2028.58|2027.08|2029.14|2027.64|2029.31|2027.81|2028.49|2026.99|0
1654807500000|2022-06-09 20:45:00|2029.22|2027.72|2029.9|2028.4|2029.95|2028.45|2029.18|2027.68|0
1654807800000|2022-06-09 20:50:00|2029.91|2028.41|2029.55|2028.05|2030.04|2028.54|2029.23|2027.73|0
1654808100000|2022-06-09 20:55:00|2029.5|2028|2030.22|2028.72|2030.49|2028.99|2029.41|2027.91|0
1654808400000|2022-06-09 21:00:00|2030.21|2028.71|2030.02|2028.52|2030.21|2028.71|2029.84|2028.34|0
1654808700000|2022-06-09 21:05:00|2029.97|2028.47|2029.97|2028.47|2030.15|2028.65|2029.88|2028.38|0
1654809000000|2022-06-09 21:10:00|2029.93|2028.43|2030.2|2028.7|2030.34|2028.84|2029.61|2028.11|0
1654809300000|2022-06-09 21:15:00|2030.24|2028.74|2030.15|2028.65|2030.56|2029.06|2029.93|2028.43|0
1654809600000|2022-06-09 21:20:00|2030.16|2028.66|2030.24|2028.74|2030.24|2028.74|2030.11|2028.61|0
1654809900000|2022-06-09 21:25:00|2030.2|2028.7|2030.15|2028.65|2030.29|2028.79|2030.15|2028.65|0
1654810200000|2022-06-09 21:30:00|2030.16|2028.66|2030.29|2028.79|2030.29|2028.79|2030.11|2028.61|0
1654810500000|2022-06-09 21:35:00|2030.33|2028.83|2030.29|2028.79|2030.34|2028.84|2030.2|2028.7|0
1654810800000|2022-06-09 21:40:00|2030.3|2028.8|2030.3|2028.8|2030.3|2028.8|2030.3|2028.8|0
1654811100000|2022-06-09 21:45:00|2030.32|2028.82|2030.32|2028.82|2030.32|2028.82|2030.32|2028.82|0
1654811400000|2022-06-09 21:50:00|2030.33|2028.83|2030.37|2028.87|2030.41|2028.91|2030.32|2028.82|0
1654811700000|2022-06-09 21:55:00|2030.41|2028.91|2030.83|2029.33|2031.01|2029.51|2030.24|2028.74|0
1654812000000|2022-06-09 22:00:00|2030.84|2029.34|2030.24|2028.74|2031.1|2029.6|2029.52|2028.02|0
1654812300000|2022-06-09 22:05:00|2030.28|2028.78|2029.61|2028.11|2030.33|2028.83|2029.61|2028.11|0
1654812600000|2022-06-09 22:10:00|2029.6|2028.1|2029.11|2027.61|2029.61|2028.11|2029.02|2027.52|0
1654812900000|2022-06-09 22:15:00|2029.02|2027.52|2029.16|2027.66|2029.52|2028.02|2028.8|2027.3|0
1654813200000|2022-06-09 22:20:00|2029.2|2027.7|2028.48|2026.98|2029.29|2027.79|2028.34|2026.84|0
1654813500000|2022-06-09 22:25:00|2028.53|2027.03|2028.62|2027.12|2028.8|2027.3|2028.43|2026.93|0
1654813800000|2022-06-09 22:30:00|2028.71|2027.21|2028.89|2027.39|2028.98|2027.48|2028.48|2026.98|0
1654814100000|2022-06-09 22:35:00|2028.93|2027.43|2029.02|2027.52|2029.11|2027.61|2028.89|2027.39|0
1654814400000|2022-06-09 22:40:00|2029.07|2027.57|2028.98|2027.48|2029.11|2027.61|2028.98|2027.48|0
1654814700000|2022-06-09 22:45:00|2029.02|2027.52|2029.7|2028.2|2029.7|2028.2|2028.98|2027.48|0
1654815000000|2022-06-09 22:50:00|2029.74|2028.24|2029.11|2027.61|2029.88|2028.38|2029.02|2027.52|0
1654815300000|2022-06-09 22:55:00|2029.12|2027.62|2029.03|2027.53|2029.2|2027.7|2028.99|2027.49|0
1654815600000|2022-06-09 23:00:00|2029.04|2027.54|2029.12|2027.62|2029.21|2027.71|2028.9|2027.4|0
1654815900000|2022-06-09 23:05:00|2029.08|2027.58|2029.03|2027.53|2029.12|2027.62|2028.99|2027.49|0
1654816200000|2022-06-09 23:10:00|2028.99|2027.49|2029.21|2027.71|2029.21|2027.71|2028.99|2027.49|0
1654816500000|2022-06-09 23:15:00|2029.12|2027.62|2029.71|2028.21|2029.71|2028.21|2028.99|2027.49|0
1654816800000|2022-06-09 23:20:00|2029.8|2028.3|2030.2|2028.7|2030.38|2028.88|2029.8|2028.3|0
1654817100000|2022-06-09 23:25:00|2030.12|2028.62|2029.8|2028.3|2030.29|2028.79|2029.53|2028.03|0
1654817400000|2022-06-09 23:30:00|2029.79|2028.29|2029.98|2028.48|2030.29|2028.79|2029.62|2028.12|0
1654817700000|2022-06-09 23:35:00|2029.96|2028.46|2030.1|2028.6|2030.23|2028.73|2029.48|2027.98|0
1654818000000|2022-06-09 23:40:00|2030.15|2028.65|2030.01|2028.51|2030.59|2029.09|2029.83|2028.33|0
1654818300000|2022-06-09 23:45:00|2030|2028.5|2030.1|2028.6|2030.15|2028.65|2029.51|2028.01|0
1654818600000|2022-06-09 23:50:00|2030.09|2028.59|2029.72|2028.22|2030.89|2029.39|2029.54|2028.04|0
1654818900000|2022-06-09 23:55:00|2029.71|2028.21|2029.81|2028.31|2029.9|2028.4|2029.54|2028.04|0
1654819200000|2022-06-10 00:00:00|2029.82|2028.32|2030.55|2029.05|2030.64|2029.14|2029.15|2027.65|0
1654819500000|2022-06-10 00:05:00|2030.51|2029.01|2029.15|2027.65|2030.64|2029.14|2029.15|2027.65|0
1654819800000|2022-06-10 00:10:00|2029.06|2027.56|2028.07|2026.57|2029.06|2027.56|2027.57|2026.07|0
1654820100000|2022-06-10 00:15:00|2028.16|2026.66|2027.25|2025.75|2028.34|2026.84|2026.8|2025.3|0
1654820400000|2022-06-10 00:20:00|2026.82|2025.32|2026.37|2024.87|2028.77|2027.27|2026.37|2024.87|0
1654820700000|2022-06-10 00:25:00|2025.94|2024.44|2027.24|2025.74|2028.11|2026.61|2025.93|2024.43|0
1654821000000|2022-06-10 00:30:00|2027.23|2025.73|2027.49|2025.99|2027.71|2026.21|2025.95|2024.45|0
1654821300000|2022-06-10 00:35:00|2027.28|2025.78|2026.86|2025.36|2027.72|2026.22|2026.83|2025.33|0
1654821600000|2022-06-10 00:40:00|2026.85|2025.35|2027.26|2025.76|2027.7|2026.2|2026.61|2025.11|0
1654821900000|2022-06-10 00:45:00|2027.25|2025.75|2027.25|2025.75|2028.13|2026.63|2026.81|2025.31|0
1654822200000|2022-06-10 00:50:00|2027.24|2025.74|2026.37|2024.87|2027.25|2025.75|2026.36|2024.86|0
1654822500000|2022-06-10 00:55:00|2026.36|2024.86|2026.33|2024.83|2026.8|2025.3|2025.45|2023.95|0
1654822800000|2022-06-10 01:00:00|2026.12|2024.62|2026.36|2024.86|2026.79|2025.29|2025.46|2023.96|0
1654823100000|2022-06-10 01:05:00|2026.35|2024.85|2026.34|2024.84|2026.35|2024.85|2025.48|2023.98|0
1654823400000|2022-06-10 01:10:00|2026.35|2024.85|2026.57|2025.07|2026.79|2025.29|2025.46|2023.96|0
1654823700000|2022-06-10 01:15:00|2026.78|2025.28|2026.35|2024.85|2026.79|2025.29|2025.89|2024.39|0
1654824000000|2022-06-10 01:20:00|2026.36|2024.86|2025.02|2023.52|2026.36|2024.86|2024.58|2023.08|0
1654824300000|2022-06-10 01:25:00|2025.03|2023.53|2026.33|2024.83|2026.33|2024.83|2025.03|2023.53|0
1654824600000|2022-06-10 01:30:00|2026.32|2024.82|2026.77|2025.27|2027.22|2025.72|2025.89|2024.39|0
1654824900000|2022-06-10 01:35:00|2026.76|2025.26|2027.2|2025.7|2027.22|2025.72|2026.34|2024.84|0
1654825200000|2022-06-10 01:40:00|2026.99|2025.49|2026.76|2025.26|2027.2|2025.7|2026.74|2025.24|0
1654825500000|2022-06-10 01:45:00|2026.75|2025.25|2026.32|2024.82|2026.76|2025.26|2026.29|2024.79|0
1654825800000|2022-06-10 01:50:00|2026.53|2025.03|2026.32|2024.82|2027.19|2025.69|2025.87|2024.37|0
1654826100000|2022-06-10 01:55:00|2026.33|2024.83|2025.9|2024.4|2026.77|2025.27|2025.47|2023.97|0
1654826400000|2022-06-10 02:00:00|2025.89|2024.39|2025.91|2024.41|2026.78|2025.28|2025.46|2023.96|0
1654826700000|2022-06-10 02:05:00|2025.9|2024.4|2025.05|2023.55|2026.35|2024.85|2025.03|2023.53|0
1654827000000|2022-06-10 02:10:00|2025.47|2023.97|2025.48|2023.98|2025.49|2023.99|2025.04|2023.54|0
1654827300000|2022-06-10 02:15:00|2025.05|2023.55|2025.49|2023.99|2025.49|2023.99|2025.04|2023.54|0
1654827600000|2022-06-10 02:20:00|2025.5|2024|2025.95|2024.45|2025.95|2024.45|2025.49|2023.99|0
1654827900000|2022-06-10 02:25:00|2025.94|2024.44|2026.4|2024.9|2026.4|2024.9|2025.94|2024.44|0
1654828200000|2022-06-10 02:30:00|2026.41|2024.91|2027.28|2025.78|2027.28|2025.78|2026.38|2024.88|0
1654828500000|2022-06-10 02:35:00|2027.29|2025.79|2026.83|2025.33|2027.29|2025.79|2026.82|2025.32|0
1654828800000|2022-06-10 02:40:00|2026.84|2025.34|2026.81|2025.31|2027.26|2025.76|2026.37|2024.87|0
1654829100000|2022-06-10 02:45:00|2026.82|2025.32|2027.25|2025.75|2027.25|2025.75|2026.8|2025.3|0
1654829400000|2022-06-10 02:50:00|2027.24|2025.74|2027.26|2025.76|2027.26|2025.76|2027.24|2025.74|0
1654829700000|2022-06-10 02:55:00|2027.25|2025.75|2026.82|2025.32|2027.27|2025.77|2026.4|2024.9|0
1654830000000|2022-06-10 03:00:00|2026.83|2025.33|2028.6|2027.1|2028.82|2027.32|2026.83|2025.33|0
1654830300000|2022-06-10 03:05:00|2028.61|2027.11|2029.03|2027.53|2029.03|2027.53|2028.15|2026.65|0
1654830600000|2022-06-10 03:10:00|2029.04|2027.54|2029.92|2028.42|2029.92|2028.42|2029.04|2027.54|0
1654830900000|2022-06-10 03:15:00|2029.91|2028.41|2029.48|2027.98|2029.92|2028.42|2029.26|2027.76|0
1654831200000|2022-06-10 03:20:00|2029.49|2027.99|2029.5|2028|2030.37|2028.87|2029.49|2027.99|0
1654831500000|2022-06-10 03:25:00|2029.93|2028.43|2030.38|2028.88|2030.38|2028.88|2029.5|2028|0
1654831800000|2022-06-10 03:30:00|2030.39|2028.89|2029.49|2027.99|2030.39|2028.89|2029.07|2027.57|0
1654832100000|2022-06-10 03:35:00|2029.5|2028|2029.49|2027.99|2029.5|2028|2029.05|2027.55|0
1654832400000|2022-06-10 03:40:00|2029.48|2027.98|2029.48|2027.98|2029.49|2027.99|2029.04|2027.54|0
1654832700000|2022-06-10 03:45:00|2029.49|2027.99|2029.48|2027.98|2029.92|2028.42|2029.04|2027.54|0
1654833000000|2022-06-10 03:50:00|2029.47|2027.97|2029.03|2027.53|2029.47|2027.97|2028.6|2027.1|0
1654833300000|2022-06-10 03:55:00|2028.6|2027.1|2028.6|2027.1|2028.61|2027.11|2028.59|2027.09|0
1654833600000|2022-06-10 04:00:00|2028.59|2027.09|2028.16|2026.66|2028.6|2027.1|2028.16|2026.66|0
1654833900000|2022-06-10 04:05:00|2028.17|2026.67|2028.15|2026.65|2028.17|2026.67|2027.72|2026.22|0
1654834200000|2022-06-10 04:10:00|2028.14|2026.64|2027.72|2026.22|2028.15|2026.65|2027.28|2025.78|0
1654834500000|2022-06-10 04:15:00|2027.71|2026.21|2027.28|2025.78|2027.72|2026.22|2027.28|2025.78|0
1654834800000|2022-06-10 04:20:00|2027.29|2025.79|2027.29|2025.79|2027.29|2025.79|2027.29|2025.79|0
1654835100000|2022-06-10 04:25:00|2027.28|2025.78|2026.41|2024.91|2027.28|2025.78|2026.39|2024.89|0
1654835400000|2022-06-10 04:30:00|2025.98|2024.48|2025.55|2024.05|2025.99|2024.49|2025.54|2024.04|0
1654835700000|2022-06-10 04:35:00|2025.54|2024.04|2024.89|2023.39|2025.54|2024.04|2024.66|2023.16|0
1654836000000|2022-06-10 04:40:00|2024.88|2023.38|2025.33|2023.83|2025.77|2024.27|2024.46|2022.96|0
1654836300000|2022-06-10 04:45:00|2025.76|2024.26|2025.76|2024.26|2025.77|2024.27|2025.32|2023.82|0
1654836600000|2022-06-10 04:50:00|2025.77|2024.27|2025.48|2023.98|2025.77|2024.27|2025.33|2023.83|0
1654836900000|2022-06-10 04:55:00|2025.69|2024.19|2026.58|2025.08|2026.58|2025.08|2025.69|2024.19|0
1654837200000|2022-06-10 05:00:00|2026.59|2025.09|2027.48|2025.98|2027.48|2025.98|2026.16|2024.66|0
1654837500000|2022-06-10 05:05:00|2027.49|2025.99|2026.61|2025.11|2027.49|2025.99|2026.4|2024.9|0
1654837800000|2022-06-10 05:10:00|2026.4|2024.9|2027.06|2025.56|2027.06|2025.56|2026.18|2024.68|0
1654838100000|2022-06-10 05:15:00|2027.05|2025.55|2028.84|2027.34|2028.84|2027.34|2027.05|2025.55|0
1654838400000|2022-06-10 05:20:00|2028.83|2027.33|2028.39|2026.89|2028.84|2027.34|2027.96|2026.46|0
1654838700000|2022-06-10 05:25:00|2028.4|2026.9|2028.4|2026.9|2028.4|2026.9|2027.95|2026.45|0
1654839000000|2022-06-10 05:30:00|2028.41|2026.91|2028.91|2027.41|2029.31|2027.81|2028|2026.5|0
1654839300000|2022-06-10 05:35:00|2028.9|2027.4|2028.49|2026.99|2028.92|2027.42|2028.47|2026.97|0
1654839600000|2022-06-10 05:40:00|2028.48|2026.98|2028.48|2026.98|2028.93|2027.43|2028.47|2026.97|0
1654839900000|2022-06-10 05:45:00|2028.47|2026.97|2027.58|2026.08|2028.47|2026.97|2027.57|2026.07|0
1654840200000|2022-06-10 05:50:00|2027.57|2026.07|2027.57|2026.07|2027.58|2026.08|2026.68|2025.18|0
1654840500000|2022-06-10 05:55:00|2027.35|2025.85|2027.78|2026.28|2028.44|2026.94|2027.35|2025.85|0
1654840800000|2022-06-10 06:00:00|2027.99|2026.49|2030.18|2028.68|2030.65|2029.15|2027.78|2026.28|0
1654841100000|2022-06-10 06:05:00|2030.19|2028.69|2032.32|2030.82|2032.33|2030.83|2029.29|2027.79|0
1654841400000|2022-06-10 06:10:00|2032.11|2030.61|2033.76|2032.26|2033.76|2032.26|2031.67|2030.17|0
1654841700000|2022-06-10 06:15:00|2033.33|2031.83|2032.04|2030.54|2033.76|2032.26|2032.04|2030.54|0
1654842000000|2022-06-10 06:20:00|2032.05|2030.55|2031.67|2030.17|2032.53|2031.03|2031.22|2029.72|0
1654842300000|2022-06-10 06:25:00|2031.66|2030.16|2031.73|2030.23|2032.59|2031.09|2031.21|2029.71|0
1654842600000|2022-06-10 06:30:00|2032.15|2030.65|2027.8|2026.4|2032.16|2030.66|2026.67|2025.27|37
1654842900000|2022-06-10 06:35:00|2026.92|2025.52|2026.3|2024.9|2027.42|2026.02|2026.17|2024.77|21
1654843200000|2022-06-10 06:40:00|2025.67|2024.27|2026.42|2025.02|2026.55|2025.15|2025.67|2024.27|22
1654843500000|2022-06-10 06:45:00|2026.3|2024.9|2025.55|2024.15|2026.3|2024.9|2025.55|2024.15|59
1654843800000|2022-06-10 06:50:00|2025.67|2024.27|2027.55|2026.15|2027.55|2026.15|2025.55|2024.15|67
1654844100000|2022-06-10 06:55:00|2026.16|2024.66|2027.99|2026.49|2028|2026.5|2025.27|2023.77|0
1654844400000|2022-06-10 07:00:00|2027.57|2026.07|2024.6|2024.1|2029.72|2029.22|2023.35|2022.85|3422
1654844700000|2022-06-10 07:05:00|2024.35|2023.85|2021.72|2021.22|2026.47|2025.97|2021.72|2021.22|1789
1654845000000|2022-06-10 07:10:00|2021.6|2021.1|2020.22|2019.72|2022.6|2022.1|2019.1|2018.6|2378
1654845300000|2022-06-10 07:15:00|2019.97|2019.47|2022.97|2022.47|2023.72|2023.22|2019.97|2019.47|1339
1654845600000|2022-06-10 07:20:00|2022.85|2022.35|2015.6|2015.1|2023.1|2022.6|2014.85|2014.35|1520
1654845900000|2022-06-10 07:25:00|2015.85|2015.35|2014.6|2014.1|2016.85|2016.35|2014.35|2013.85|1397
1654846200000|2022-06-10 07:30:00|2014.85|2014.35|2019.6|2019.1|2021.1|2020.6|2014.85|2014.35|1317
1654846500000|2022-06-10 07:35:00|2019.47|2018.97|2024.1|2023.6|2024.35|2023.85|2019.47|2018.97|1006
1654846800000|2022-06-10 07:40:00|2024.34|2023.84|2022.46|2021.96|2025.46|2024.96|2022.34|2021.84|1124
1654847100000|2022-06-10 07:45:00|2022.59|2022.09|2023.09|2022.59|2026.34|2025.84|2022.09|2021.59|1035
1654847400000|2022-06-10 07:50:00|2022.84|2022.34|2022.59|2022.09|2025.34|2024.84|2021.96|2021.46|733
1654847700000|2022-06-10 07:55:00|2022.71|2022.21|2021.09|2020.59|2025.34|2024.84|2021.09|2020.59|737
1654848000000|2022-06-10 08:00:00|2020.96|2020.46|2022.96|2022.46|2026.84|2026.34|2020.46|2019.96|1602
1654848300000|2022-06-10 08:05:00|2023.09|2022.59|2026.34|2025.84|2026.59|2026.09|2022.09|2021.59|685
1654848600000|2022-06-10 08:10:00|2026.46|2025.96|2029.71|2029.21|2029.96|2029.46|2025.84|2025.34|842
1654848900000|2022-06-10 08:15:00|2029.59|2029.09|2029.71|2029.21|2031.59|2031.09|2029.09|2028.59|592
1654849200000|2022-06-10 08:20:00|2029.59|2029.09|2028.21|2027.71|2029.59|2029.09|2027.84|2027.34|435
1654849500000|2022-06-10 08:25:00|2028.09|2027.59|2025.09|2024.59|2028.84|2028.34|2024.84|2024.34|1110
1654849800000|2022-06-10 08:30:00|2024.96|2024.46|2021.96|2021.46|2025.09|2024.59|2021.59|2021.09|889
1654850100000|2022-06-10 08:35:00|2021.84|2021.34|2022.84|2022.34|2023.09|2022.59|2020.46|2019.96|767
1654850400000|2022-06-10 08:40:00|2022.96|2022.46|2020.84|2020.34|2023.09|2022.59|2020.09|2019.59|397
1654850700000|2022-06-10 08:45:00|2021.09|2020.59|2020.09|2019.59|2021.21|2020.71|2019.59|2019.09|742
1654851000000|2022-06-10 08:50:00|2019.96|2019.46|2017.09|2016.59|2020.84|2020.34|2016.84|2016.34|688
1654851300000|2022-06-10 08:55:00|2017.21|2016.71|2017.59|2017.09|2018.09|2017.59|2016.84|2016.34|418
1654851600000|2022-06-10 09:00:00|2017.84|2017.34|2020.96|2020.46|2021.96|2021.46|2017.84|2017.34|892
1654851900000|2022-06-10 09:05:00|2021.09|2020.59|2021.34|2020.84|2022.34|2021.84|2020.46|2019.96|312
1654852200000|2022-06-10 09:10:00|2021.21|2020.71|2023.59|2023.09|2024.71|2024.21|2020.59|2020.09|709
1654852500000|2022-06-10 09:15:00|2023.46|2022.96|2023.84|2023.34|2024.84|2024.34|2023.46|2022.96|473
1654852800000|2022-06-10 09:20:00|2023.59|2023.09|2023.09|2022.59|2024.34|2023.84|2022.46|2021.96|418
1654853100000|2022-06-10 09:25:00|2022.96|2022.46|2023.34|2022.84|2024.59|2024.09|2022.21|2021.71|302
1654853400000|2022-06-10 09:30:00|2023.59|2023.09|2023.84|2023.34|2024.59|2024.09|2023.34|2022.84|421
1654853700000|2022-06-10 09:35:00|2023.71|2023.21|2022.59|2022.09|2024.21|2023.71|2022.09|2021.59|514
1654854000000|2022-06-10 09:40:00|2022.71|2022.21|2024.09|2023.59|2024.09|2023.59|2022.34|2021.84|407
1654854300000|2022-06-10 09:45:00|2023.96|2023.46|2020.34|2019.84|2023.96|2023.46|2020.34|2019.84|663
1654854600000|2022-06-10 09:50:00|2020.09|2019.59|2019.84|2019.34|2021.71|2021.21|2019.84|2019.34|817
1654854900000|2022-06-10 09:55:00|2019.71|2019.21|2020.59|2020.09|2020.84|2020.34|2019.34|2018.84|488
1654855200000|2022-06-10 10:00:00|2020.84|2020.34|2021.21|2020.71|2021.84|2021.34|2020.59|2020.09|685
1654855500000|2022-06-10 10:05:00|2021.09|2020.59|2020.59|2020.09|2021.59|2021.09|2020.34|2019.84|432
1654855800000|2022-06-10 10:10:00|2020.84|2020.34|2020.34|2019.84|2021.09|2020.59|2020.09|2019.59|483
1654856100000|2022-06-10 10:15:00|2020.09|2019.59|2021.34|2020.84|2021.59|2021.09|2019.84|2019.34|445
1654856400000|2022-06-10 10:20:00|2021.09|2020.59|2019.84|2019.34|2021.46|2020.96|2019.84|2019.34|499
1654856700000|2022-06-10 10:25:00|2020.09|2019.59|2019.59|2019.09|2020.34|2019.84|2019.34|2018.84|398
1654857000000|2022-06-10 10:30:00|2019.34|2018.84|2018.09|2017.59|2019.84|2019.34|2017.84|2017.34|343
1654857300000|2022-06-10 10:35:00|2018.21|2017.71|2019.09|2018.59|2019.09|2018.59|2018.09|2017.59|341
1654857600000|2022-06-10 10:40:00|2019.34|2018.84|2018.34|2017.84|2020.21|2019.71|2018.21|2017.71|320
1654857900000|2022-06-10 10:45:00|2018.09|2017.59|2019.96|2019.46|2020.09|2019.59|2018.09|2017.59|321
1654858200000|2022-06-10 10:50:00|2020.09|2019.59|2021.34|2020.84|2021.34|2020.84|2019.59|2019.09|332
1654858500000|2022-06-10 10:55:00|2021.09|2020.59|2020.96|2020.46|2021.59|2021.09|2019.34|2018.84|319
1654858800000|2022-06-10 11:00:00|2021.09|2020.59|2020.09|2019.59|2021.09|2020.59|2019.84|2019.34|208
1654859100000|2022-06-10 11:05:00|2020.34|2019.84|2020.59|2020.09|2021.09|2020.59|2019.59|2019.09|298
1654859400000|2022-06-10 11:10:00|2020.46|2019.96|2020.59|2020.09|2021.59|2021.09|2019.84|2019.34|281
1654859700000|2022-06-10 11:15:00|2020.84|2020.34|2020.09|2019.59|2021.09|2020.59|2020.09|2019.59|240
1654860000000|2022-06-10 11:20:00|2019.84|2019.34|2019.34|2018.84|2020.59|2020.09|2019.21|2018.71|434
1654860300000|2022-06-10 11:25:00|2019.46|2018.96|2021.84|2021.34|2022.09|2021.59|2019.46|2018.96|574
1654860600000|2022-06-10 11:30:00|2021.71|2021.21|2025.71|2025.21|2026.34|2025.84|2021.59|2021.09|741
1654860900000|2022-06-10 11:35:00|2025.59|2025.09|2024.59|2024.09|2025.59|2025.09|2023.71|2023.21|353
1654861200000|2022-06-10 11:40:00|2024.32|2023.82|2025.07|2024.57|2025.32|2024.82|2023.69|2023.19|276
1654861500000|2022-06-10 11:45:00|2025.19|2024.69|2022.94|2022.44|2025.82|2025.32|2022.82|2022.32|565
1654861800000|2022-06-10 11:50:00|2023.07|2022.57|2024.32|2023.82|2024.32|2023.82|2022.82|2022.32|285
1654862100000|2022-06-10 11:55:00|2024.19|2023.69|2022.57|2022.07|2024.19|2023.69|2022.57|2022.07|251
1654862400000|2022-06-10 12:00:00|2022.69|2022.19|2023.57|2023.07|2025.07|2024.57|2022.57|2022.07|457
1654862700000|2022-06-10 12:05:00|2023.82|2023.32|2025.82|2025.32|2026.07|2025.57|2023.57|2023.07|503
1654863000000|2022-06-10 12:10:00|2026.07|2025.57|2025.57|2025.07|2026.07|2025.57|2024.82|2024.32|330
1654863300000|2022-06-10 12:15:00|2025.82|2025.32|2025.32|2024.82|2025.82|2025.32|2025.07|2024.57|337
1654863600000|2022-06-10 12:20:00|2025.57|2025.07|2024.57|2024.07|2025.57|2025.07|2024.07|2023.57|354
1654863900000|2022-06-10 12:25:00|2024.69|2024.19|2024.07|2023.57|2026.32|2025.82|2023.94|2023.44|451
1654864200000|2022-06-10 12:30:00|2023.94|2023.44|2012.44|2011.94|2024.19|2023.69|2012.07|2011.57|4012
1654864500000|2022-06-10 12:35:00|2012.82|2012.32|2014.82|2014.32|2016.44|2015.94|2011.82|2011.32|1833
1654864800000|2022-06-10 12:40:00|2015.07|2014.57|2016.19|2015.69|2019.44|2018.94|2014.94|2014.44|1152
1654865100000|2022-06-10 12:45:00|2016.32|2015.82|2014.19|2013.69|2018.07|2017.57|2014.19|2013.69|649
1654865400000|2022-06-10 12:50:00|2014.32|2013.82|2013.94|2013.44|2014.32|2013.82|2012.07|2011.57|771
1654865700000|2022-06-10 12:55:00|2014.07|2013.57|2008.32|2007.82|2014.19|2013.69|2008.32|2007.82|1110
1654866000000|2022-06-10 13:00:00|2008.44|2007.94|2012.82|2012.32|2013.44|2012.94|2008.32|2007.82|1302
1654866300000|2022-06-10 13:05:00|2012.57|2012.07|2008.07|2007.57|2013.32|2012.82|2007.94|2007.44|1093
1654866600000|2022-06-10 13:10:00|2008.32|2007.82|2007.07|2006.57|2009.32|2008.82|2005.57|2005.07|982
1654866900000|2022-06-10 13:15:00|2006.69|2006.19|2003.82|2003.32|2007.07|2006.57|2003.44|2002.94|1126
1654867200000|2022-06-10 13:20:00|2004.07|2003.57|1999.32|1998.82|2004.94|2004.44|1999.32|1998.82|1098
1654867500000|2022-06-10 13:25:00|1999.44|1998.94|1998.32|1997.82|2000.07|1999.57|1996.82|1996.32|1721
1654867800000|2022-06-10 13:30:00|1998.07|1997.57|1994.82|1994.32|2002.07|2001.57|1994.57|1994.07|2642
1654868100000|2022-06-10 13:35:00|1994.94|1994.44|1995.32|1994.82|1996.82|1996.32|1994.19|1993.69|2332
1654868400000|2022-06-10 13:40:00|1995.07|1994.57|2000.07|1999.57|2000.07|1999.57|1994.44|1993.94|2016
1654868700000|2022-06-10 13:45:00|2000.32|1999.82|1997.57|1997.07|2000.44|1999.94|1995.82|1995.32|1395
1654869000000|2022-06-10 13:50:00|1997.44|1996.94|1994.82|1994.32|1998.07|1997.57|1994.07|1993.57|980
1654869300000|2022-06-10 13:55:00|1994.57|1994.07|1995.57|1995.07|1995.57|1995.07|1992.82|1992.32|1263
1654869600000|2022-06-10 14:00:00|1995.07|1994.57|1992.07|1991.57|1995.07|1994.57|1990.32|1989.82|1835
1654869900000|2022-06-10 14:05:00|1992.19|1991.69|1990.57|1990.07|1993.32|1992.82|1989.82|1989.32|771
1654870200000|2022-06-10 14:10:00|1990.66|1990.16|1992.16|1991.66|1992.66|1992.16|1989.41|1988.91|1460
1654870500000|2022-06-10 14:15:00|1991.91|1991.41|1991.41|1990.91|1993.41|1992.91|1990.41|1989.91|1686
1654870800000|2022-06-10 14:20:00|1991.66|1991.16|1990.41|1989.91|1992.03|1991.53|1989.41|1988.91|1033
1654871100000|2022-06-10 14:25:00|1990.16|1989.66|1988.66|1988.16|1991.41|1990.91|1988.41|1987.91|1556
1654871400000|2022-06-10 14:30:00|1988.78|1988.28|1989.66|1989.16|1991.41|1990.91|1988.41|1987.91|3153
1654871700000|2022-06-10 14:35:00|1989.78|1989.28|1992.16|1991.66|1992.41|1991.91|1988.53|1988.03|1319
1654872000000|2022-06-10 14:40:00|1991.91|1991.41|1994.53|1994.03|1994.91|1994.41|1991.03|1990.53|1354
1654872300000|2022-06-10 14:45:00|1994.41|1993.91|1997.66|1997.16|1998.16|1997.66|1993.91|1993.41|1228
1654872600000|2022-06-10 14:50:00|1997.53|1997.03|1998.91|1998.41|1999.91|1999.41|1997.16|1996.66|1281
1654872900000|2022-06-10 14:55:00|1999.03|1998.53|1993.41|1992.91|1999.16|1998.66|1993.16|1992.66|1367
1654873200000|2022-06-10 15:00:00|1993.28|1992.78|1995.16|1994.66|1996.28|1995.78|1992.91|1992.41|1032
1654873500000|2022-06-10 15:05:00|1994.91|1994.41|1992.91|1992.41|1995.91|1995.41|1992.66|1992.16|1267
1654873800000|2022-06-10 15:10:00|1992.66|1992.16|1992.41|1991.91|1993.16|1992.66|1991.16|1990.66|1151
1654874100000|2022-06-10 15:15:00|1992.66|1992.16|1992.91|1992.41|1993.66|1993.16|1991.91|1991.41|1498
1654874400000|2022-06-10 15:20:00|1993.03|1992.53|1989.57|1988.07|1993.91|1993.41|1988.16|1987.66|3858
1654874700000|2022-06-10 15:25:00|1989.58|1988.08|1988.87|1987.37|1991.03|1989.53|1988.45|1986.95|1619
1654875000000|2022-06-10 15:30:00|1989.73|1988.23|1988.36|1986.96|1990.86|1989.46|1985.48|1984.08|327
1654875300000|2022-06-10 15:35:00|1988.48|1987.08|1987.48|1986.08|1989.11|1987.71|1987.11|1985.71|2068
1654875600000|2022-06-10 15:40:00|1987.86|1986.46|1988.98|1987.58|1988.98|1987.58|1987.11|1985.71|41
1654875900000|2022-06-10 15:45:00|1989.11|1987.71|1988.98|1987.58|1989.86|1988.46|1988.98|1987.58|3006
1654876200000|2022-06-10 15:50:00|1987.86|1986.46|1987.61|1986.21|1988.61|1987.21|1987.36|1985.96|37
1654876500000|2022-06-10 15:55:00|1987.23|1985.83|1989.27|1987.77|1989.48|1988.08|1987.23|1985.83|45
1654876800000|2022-06-10 16:00:00|1989.28|1987.78|1990.57|1989.07|1991.03|1989.53|1988.81|1987.31|0
1654877100000|2022-06-10 16:05:00|1990.15|1988.65|1992.41|1990.91|1992.45|1990.95|1990.15|1988.65|0
1654877400000|2022-06-10 16:10:00|1992.4|1990.9|1989.23|1987.73|1992.41|1990.91|1989.22|1987.72|0
1654877700000|2022-06-10 16:15:00|1988.8|1987.3|1987.47|1985.97|1988.81|1987.31|1987|1985.5|0
1654878000000|2022-06-10 16:20:00|1987.48|1985.98|1987.9|1986.4|1990.14|1988.64|1987.47|1985.97|0
1654878300000|2022-06-10 16:25:00|1987.88|1986.38|1989.25|1987.75|1989.26|1987.76|1987.42|1985.92|0
1654878600000|2022-06-10 16:30:00|1989.25|1987.75|1989.18|1987.68|1990.9|1989.4|1988.62|1987.12|0
1654878900000|2022-06-10 16:35:00|1989.17|1987.67|1990.84|1989.34|1990.86|1989.36|1988.63|1987.13|0
1654879200000|2022-06-10 16:40:00|1990.85|1989.35|1992.45|1990.95|1993.59|1992.09|1990.27|1988.77|0
1654879500000|2022-06-10 16:45:00|1991.87|1990.37|1990.51|1989.01|1992.74|1991.24|1990.05|1988.55|0
1654879800000|2022-06-10 16:50:00|1990.49|1988.99|1988.69|1987.19|1990.49|1988.99|1988.69|1987.19|0
1654880100000|2022-06-10 16:55:00|1988.68|1987.18|1989.61|1988.11|1990.05|1988.55|1987.8|1986.3|0
1654880400000|2022-06-10 17:00:00|1989.6|1988.1|1988.92|1987.42|1990.07|1988.57|1987.79|1986.29|0
1654880700000|2022-06-10 17:05:00|1988.7|1987.2|1990.31|1988.81|1990.75|1989.25|1988.2|1986.7|0
1654881000000|2022-06-10 17:10:00|1990.32|1988.82|1989.4|1987.9|1990.78|1989.28|1988.93|1987.43|0
1654881300000|2022-06-10 17:15:00|1989.39|1987.89|1991.25|1989.75|1991.25|1989.75|1988.95|1987.45|0
1654881600000|2022-06-10 17:20:00|1991.26|1989.76|1992.11|1990.61|1992.14|1990.64|1990.78|1989.28|0
1654881900000|2022-06-10 17:25:00|1991.68|1990.18|1993.51|1992.01|1993.51|1992.01|1991.67|1990.17|0
1654882200000|2022-06-10 17:30:00|1994.31|1992.81|1992.07|1990.57|1994.31|1992.81|1990.44|1988.94|0
1654882500000|2022-06-10 17:35:00|1992.08|1990.58|1994.91|1993.41|1994.92|1993.42|1992.08|1990.58|0
1654882800000|2022-06-10 17:40:00|1994.92|1993.42|1994.86|1993.36|1995.45|1993.95|1993.75|1992.25|0
1654883100000|2022-06-10 17:45:00|1993.96|1992.46|1995.44|1993.94|1995.44|1993.94|1993.48|1991.98|0
1654883400000|2022-06-10 17:50:00|1995.43|1993.93|1993.64|1992.14|1996.39|1994.89|1993.63|1992.13|0
1654883700000|2022-06-10 17:55:00|1993.63|1992.13|1993.16|1991.66|1993.64|1992.14|1992.46|1990.96|0
1654884000000|2022-06-10 18:00:00|1993.17|1991.67|1991.74|1990.24|1993.18|1991.68|1991.73|1990.23|0
1654884300000|2022-06-10 18:05:00|1991.75|1990.25|1993.34|1991.84|1994.01|1992.51|1991.73|1990.23|0
1654884600000|2022-06-10 18:10:00|1993.33|1991.83|1993.52|1992.02|1994.02|1992.52|1992.65|1991.15|0
1654884900000|2022-06-10 18:15:00|1993.51|1992.01|1995.81|1994.31|1996.28|1994.78|1993.05|1991.55|0
1654885200000|2022-06-10 18:20:00|1995.82|1994.32|1996.75|1995.25|1996.79|1995.29|1995.82|1994.32|0
1654885500000|2022-06-10 18:25:00|1996.54|1995.04|1994.91|1993.41|1996.77|1995.27|1994|1992.5|0
1654885800000|2022-06-10 18:30:00|1994.7|1993.2|1996.32|1994.82|1996.36|1994.86|1994.7|1993.2|0
1654886100000|2022-06-10 18:35:00|1996.31|1994.81|1994.2|1992.7|1996.31|1994.81|1994.2|1992.7|0
1654886400000|2022-06-10 18:40:00|1994.21|1992.71|1993.72|1992.22|1994.21|1992.71|1992.81|1991.31|0
1654886700000|2022-06-10 18:45:00|1993.73|1992.23|1996.05|1994.55|1996.05|1994.55|1993.72|1992.22|0
1654887000000|2022-06-10 18:50:00|1996.04|1994.54|1996.5|1995|1996.5|1995|1995.12|1993.62|0
1654887300000|2022-06-10 18:55:00|1996.51|1995.01|1997.87|1996.37|1998.79|1997.29|1996.04|1994.54|0
1654887600000|2022-06-10 19:00:00|1997.88|1996.38|1994.87|1993.37|1998.8|1997.3|1994.42|1992.92|0
1654887900000|2022-06-10 19:05:00|1994.86|1993.36|1994.41|1992.91|1994.89|1993.39|1993.48|1991.98|0
1654888200000|2022-06-10 19:10:00|1994.42|1992.92|1995.81|1994.31|1996.28|1994.78|1994.4|1992.9|0
1654888500000|2022-06-10 19:15:00|1995.82|1994.32|1997.65|1996.15|1997.66|1996.16|1995.37|1993.87|0
1654888800000|2022-06-10 19:20:00|1997.66|1996.16|1996.77|1995.27|1997.66|1996.16|1994.42|1992.92|0
1654889100000|2022-06-10 19:25:00|1997.2|1995.7|1997.24|1995.74|1999.55|1998.05|1996.77|1995.27|0
1654889400000|2022-06-10 19:30:00|1997.23|1995.73|1995.41|1993.91|1997.25|1995.75|1994.95|1993.45|0
1654889700000|2022-06-10 19:35:00|1995.4|1993.9|1995.88|1994.38|1997.3|1995.8|1994.93|1993.43|0
1654890000000|2022-06-10 19:40:00|1995.87|1994.37|1993.99|1992.49|1996.79|1995.29|1993.07|1991.57|0
1654890300000|2022-06-10 19:45:00|1993.98|1992.48|1991.2|1989.7|1994|1992.5|1991.19|1989.69|0
1654890600000|2022-06-10 19:50:00|1991.18|1989.68|1991.6|1990.1|1993.49|1991.99|1990.73|1989.23|0
1654890900000|2022-06-10 19:55:00|1991.17|1989.67|1988.56|1987.06|1992.08|1990.58|1988.56|1987.06|0
1654891200000|2022-06-10 20:00:00|1988.57|1987.07|1992.44|1990.94|1992.53|1991.03|1988.57|1987.07|0
1654891500000|2022-06-10 20:05:00|1992.43|1990.93|1992.12|1990.62|1992.62|1991.12|1991.53|1990.03|0
1654891800000|2022-06-10 20:10:00|1992.13|1990.63|1992.76|1991.26|1993.03|1991.53|1991.67|1990.17|0
1654892100000|2022-06-10 20:15:00|1992.85|1991.35|1993.12|1991.62|1993.8|1992.3|1992.76|1991.26|0
1654892400000|2022-06-10 20:20:00|1993.03|1991.53|1993.09|1991.59|1994.03|1992.53|1992.48|1990.98|0
1654892700000|2022-06-10 20:25:00|1993.1|1991.6|1993.32|1991.82|1994|1992.5|1992.91|1991.41|0
1654893000000|2022-06-10 20:30:00|1993.33|1991.83|1993.48|1991.98|1993.59|1992.09|1992.59|1991.09|0
1654893300000|2022-06-10 20:35:00|1993.49|1991.99|1993.12|1991.62|1994.12|1992.62|1993.03|1991.53|0
1654893600000|2022-06-10 20:40:00|1993.21|1991.71|1992.8|1991.3|1993.3|1991.8|1992.71|1991.21|0
1654893900000|2022-06-10 20:45:00|1992.81|1991.31|1992.85|1991.35|1993.62|1992.12|1992.35|1990.85|0
1654894200000|2022-06-10 20:50:00|1992.84|1991.34|1992.12|1990.62|1992.84|1991.34|1991.94|1990.44|0
1654894500000|2022-06-10 20:55:00|1992.21|1990.71|1992.3|1990.8|1993.16|1991.66|1992.07|1990.57|0
1654894800000|2022-06-10 21:00:00|1991.54|1990.04|1991.54|1990.04|1991.54|1990.04|1991.54|1990.04|0
1655071200000|2022-06-12 22:00:00|1979.69|1978.19|1981.58|1980.08|1981.58|1980.08|1978.83|1977.33|0
1655071500000|2022-06-12 22:05:00|1981.55|1980.05|1980.25|1978.75|1983.07|1981.57|1980.25|1978.75|0
1655071800000|2022-06-12 22:10:00|1980.29|1978.79|1978.51|1977.01|1980.88|1979.38|1978.15|1976.65|0
1655072100000|2022-06-12 22:15:00|1978.52|1977.02|1978.69|1977.19|1980.1|1978.6|1978.47|1976.97|0
1655072400000|2022-06-12 22:20:00|1978.65|1977.15|1978.06|1976.56|1979.15|1977.65|1977.88|1976.38|0
1655072700000|2022-06-12 22:25:00|1978.01|1976.51|1980.01|1978.51|1980.24|1978.74|1978.01|1976.51|0
1655073000000|2022-06-12 22:30:00|1980.02|1978.52|1980.6|1979.1|1981.19|1979.69|1980.02|1978.52|0
1655073300000|2022-06-12 22:35:00|1980.55|1979.05|1977.74|1976.24|1980.83|1979.33|1977.51|1976.01|0
1655073600000|2022-06-12 22:40:00|1977.83|1976.33|1977.31|1975.81|1978.06|1976.56|1977.31|1975.81|0
1655073900000|2022-06-12 22:45:00|1977.32|1975.82|1978.13|1976.63|1978.4|1976.9|1977.31|1975.81|0
1655074200000|2022-06-12 22:50:00|1978.12|1976.62|1977.13|1975.63|1978.12|1976.62|1977.13|1975.63|0
1655074500000|2022-06-12 22:55:00|1977.17|1975.67|1978.03|1976.53|1978.07|1976.57|1977.12|1975.62|0
1655074800000|2022-06-12 23:00:00|1977.98|1976.48|1977.53|1976.03|1978.39|1976.89|1977.53|1976.03|0
1655075100000|2022-06-12 23:05:00|1977.57|1976.07|1978.12|1976.62|1978.39|1976.89|1977.53|1976.03|0
1655075400000|2022-06-12 23:10:00|1978.11|1976.61|1978.4|1976.9|1978.81|1977.31|1978.03|1976.53|0
1655075700000|2022-06-12 23:15:00|1978.41|1976.91|1977.95|1976.45|1978.81|1977.31|1977.95|1976.45|0
1655076000000|2022-06-12 23:20:00|1977.99|1976.49|1977.54|1976.04|1978.26|1976.76|1977.54|1976.04|0
1655076300000|2022-06-12 23:25:00|1977.58|1976.08|1978.22|1976.72|1978.54|1977.04|1977.36|1975.86|0
1655076600000|2022-06-12 23:30:00|1978.26|1976.76|1977.86|1976.36|1978.4|1976.9|1977.36|1975.86|0
1655076900000|2022-06-12 23:35:00|1977.9|1976.4|1978.22|1976.72|1978.4|1976.9|1977.54|1976.04|0
1655077200000|2022-06-12 23:40:00|1978.26|1976.76|1977.95|1976.45|1978.31|1976.81|1977.58|1976.08|0
1655077500000|2022-06-12 23:45:00|1977.9|1976.4|1977.34|1975.84|1978.04|1976.54|1976.95|1975.45|0
1655077800000|2022-06-12 23:50:00|1977.33|1975.83|1977.07|1975.57|1977.43|1975.93|1977.02|1975.52|0
1655078100000|2022-06-12 23:55:00|1977.11|1975.61|1977.66|1976.16|1977.66|1976.16|1976.75|1975.25|0
1655078400000|2022-06-13 00:00:00|1977.75|1976.25|1976.93|1975.43|1978.11|1976.61|1976.66|1975.16|0
1655078700000|2022-06-13 00:05:00|1977.02|1975.52|1976.84|1975.34|1977.25|1975.75|1976.47|1974.97|0
1655079000000|2022-06-13 00:10:00|1976.83|1975.33|1976.01|1974.51|1977.31|1975.81|1976|1974.5|0
1655079300000|2022-06-13 00:15:00|1976.06|1974.56|1971.49|1969.99|1976.24|1974.74|1971.49|1969.99|0
1655079600000|2022-06-13 00:20:00|1971.92|1970.42|1969.98|1968.48|1971.92|1970.42|1969.55|1968.05|0
1655079900000|2022-06-13 00:25:00|1969.55|1968.05|1969|1967.5|1970.75|1969.25|1968.97|1967.47|0
1655080200000|2022-06-13 00:30:00|1968.99|1967.49|1969.44|1967.94|1969.45|1967.95|1968.11|1966.61|0
1655080500000|2022-06-13 00:35:00|1969.45|1967.95|1968.11|1966.61|1969.66|1968.16|1967.68|1966.18|0
1655080800000|2022-06-13 00:40:00|1968.12|1966.62|1966.36|1964.86|1968.12|1966.62|1965.5|1964|0
1655081100000|2022-06-13 00:45:00|1966.35|1964.85|1965.89|1964.39|1966.36|1964.86|1965.06|1963.56|0
1655081400000|2022-06-13 00:50:00|1965.9|1964.4|1965.25|1963.75|1965.91|1964.41|1964.59|1963.09|0
1655081700000|2022-06-13 00:55:00|1965.03|1963.53|1964.81|1963.31|1965.47|1963.97|1964.59|1963.09|0
1655082000000|2022-06-13 01:00:00|1965.03|1963.53|1963.69|1962.19|1965.03|1963.53|1963.69|1962.19|0
1655082300000|2022-06-13 01:05:00|1963.68|1962.18|1964.33|1962.83|1964.56|1963.06|1963.47|1961.97|0
1655082600000|2022-06-13 01:10:00|1964.11|1962.61|1964.31|1962.81|1964.58|1963.08|1963.68|1962.18|0
1655082900000|2022-06-13 01:15:00|1964.3|1962.8|1962.09|1960.59|1964.75|1963.25|1961.65|1960.15|0
1655083200000|2022-06-13 01:20:00|1961.66|1960.16|1959.93|1958.43|1962.11|1960.61|1959.46|1957.96|0
1655083500000|2022-06-13 01:25:00|1959.92|1958.42|1958.57|1957.07|1960.14|1958.64|1958.56|1957.06|0
1655083800000|2022-06-13 01:30:00|1959|1957.5|1963.44|1961.94|1963.91|1962.41|1958.57|1957.07|0
1655084100000|2022-06-13 01:35:00|1963.43|1961.93|1959.95|1958.45|1963.45|1961.95|1959.94|1958.44|0
1655084400000|2022-06-13 01:40:00|1959.96|1958.46|1963.05|1961.55|1963.07|1961.57|1959.96|1958.46|0
1655084700000|2022-06-13 01:45:00|1963.04|1961.54|1963.5|1962|1963.95|1962.45|1963.04|1961.54|0
1655085000000|2022-06-13 01:50:00|1963.49|1961.99|1961.91|1960.41|1963.49|1961.99|1961.23|1959.73|0
1655085300000|2022-06-13 01:55:00|1961.69|1960.19|1960.39|1958.89|1961.91|1960.41|1959.47|1957.97|0
1655085600000|2022-06-13 02:00:00|1960.82|1959.32|1962.59|1961.09|1963.05|1961.55|1960.8|1959.3|0
1655085900000|2022-06-13 02:05:00|1962.37|1960.87|1961.74|1960.24|1963.06|1961.56|1961.25|1959.75|0
1655086200000|2022-06-13 02:10:00|1961.73|1960.23|1962.14|1960.64|1962.62|1961.12|1961.3|1959.8|0
1655086500000|2022-06-13 02:15:00|1962.13|1960.63|1961.68|1960.18|1962.13|1960.63|1960.99|1959.49|0
1655086800000|2022-06-13 02:20:00|1961.67|1960.17|1960.8|1959.3|1961.68|1960.18|1960.34|1958.84|0
1655087100000|2022-06-13 02:25:00|1961.01|1959.51|1963.02|1961.52|1963.46|1961.96|1961.01|1959.51|0
1655087400000|2022-06-13 02:30:00|1963.45|1961.95|1963.01|1961.51|1963.91|1962.41|1962.58|1961.08|0
1655087700000|2022-06-13 02:35:00|1963.02|1961.52|1963.02|1961.52|1963.46|1961.96|1963|1961.5|0
1655088000000|2022-06-13 02:40:00|1963.01|1961.51|1963.48|1961.98|1963.91|1962.41|1963.01|1961.51|0
1655088300000|2022-06-13 02:45:00|1963.69|1962.19|1964.38|1962.88|1964.82|1963.32|1963.47|1961.97|0
1655088600000|2022-06-13 02:50:00|1964.16|1962.66|1963.5|1962|1964.39|1962.89|1963.05|1961.55|0
1655088900000|2022-06-13 02:55:00|1963.49|1961.99|1964.44|1962.94|1964.91|1963.41|1963.49|1961.99|0
1655089200000|2022-06-13 03:00:00|1964.45|1962.95|1964.91|1963.41|1964.91|1963.41|1963.99|1962.49|0
1655089500000|2022-06-13 03:05:00|1964.9|1963.4|1964|1962.5|1964.91|1963.41|1963.56|1962.06|0
1655089800000|2022-06-13 03:10:00|1964.01|1962.51|1964.01|1962.51|1964.45|1962.95|1963.55|1962.05|0
1655090100000|2022-06-13 03:15:00|1964.03|1962.53|1963.4|1961.9|1964.46|1962.96|1963.39|1961.89|0
1655090400000|2022-06-13 03:20:00|1963.41|1961.91|1964.14|1962.64|1964.58|1963.08|1963.4|1961.9|0
1655090700000|2022-06-13 03:25:00|1964.13|1962.63|1964.58|1963.08|1965|1963.5|1963.68|1962.18|0
1655091000000|2022-06-13 03:30:00|1964.57|1963.07|1964.57|1963.07|1965.01|1963.51|1964.12|1962.62|0
1655091300000|2022-06-13 03:35:00|1964.56|1963.06|1965.01|1963.51|1965.02|1963.52|1964.33|1962.83|0
1655091600000|2022-06-13 03:40:00|1965.02|1963.52|1965|1963.5|1965.45|1963.95|1964.55|1963.05|0
1655091900000|2022-06-13 03:45:00|1965.01|1963.51|1965.44|1963.94|1965.66|1964.16|1964.99|1963.49|0
1655092200000|2022-06-13 03:50:00|1965.45|1963.95|1965.45|1963.95|1965.46|1963.96|1965|1963.5|0
1655092500000|2022-06-13 03:55:00|1965.44|1963.94|1964.99|1963.49|1965.45|1963.95|1964.54|1963.04|0
1655092800000|2022-06-13 04:00:00|1965|1963.5|1966.29|1964.79|1966.3|1964.8|1964.53|1963.03|0
1655093100000|2022-06-13 04:05:00|1966.3|1964.8|1967.27|1965.77|1967.7|1966.2|1966.28|1964.78|0
1655093400000|2022-06-13 04:10:00|1967.48|1965.98|1966.94|1965.44|1967.48|1965.98|1966.37|1964.87|0
1655093700000|2022-06-13 04:15:00|1966.95|1965.45|1966.95|1965.45|1967.39|1965.89|1966.93|1965.43|0
1655094000000|2022-06-13 04:20:00|1967.17|1965.67|1966.71|1965.21|1967.17|1965.67|1966.71|1965.21|0
1655094300000|2022-06-13 04:25:00|1966.93|1965.43|1967.37|1965.87|1967.37|1965.87|1966.45|1964.95|0
1655094600000|2022-06-13 04:30:00|1967.36|1965.86|1965.59|1964.09|1967.36|1965.86|1965.58|1964.08|0
1655094900000|2022-06-13 04:35:00|1965.6|1964.1|1965.14|1963.64|1966.01|1964.51|1965.13|1963.63|0
1655095200000|2022-06-13 04:40:00|1964.93|1963.43|1963.8|1962.3|1965.15|1963.65|1963.79|1962.29|0
1655095500000|2022-06-13 04:45:00|1964.02|1962.52|1963.36|1961.86|1964.24|1962.74|1963.36|1961.86|0
1655095800000|2022-06-13 04:50:00|1963.34|1961.84|1962.57|1961.07|1963.34|1961.84|1961.54|1960.04|0
1655096100000|2022-06-13 04:55:00|1962.58|1961.08|1962.99|1961.49|1963.01|1961.51|1961.68|1960.18|0
1655096400000|2022-06-13 05:00:00|1963|1961.5|1964.58|1963.08|1964.81|1963.31|1962.12|1960.62|0
1655096700000|2022-06-13 05:05:00|1964.37|1962.87|1964.36|1962.86|1964.8|1963.3|1963.46|1961.96|0
1655097000000|2022-06-13 05:10:00|1963.93|1962.43|1963.9|1962.4|1964.36|1962.86|1963.9|1962.4|0
1655097300000|2022-06-13 05:15:00|1964.11|1962.61|1963.45|1961.95|1964.35|1962.85|1963.01|1961.51|0
1655097600000|2022-06-13 05:20:00|1963.46|1961.96|1965.23|1963.73|1965.24|1963.74|1963.46|1961.96|0
1655097900000|2022-06-13 05:25:00|1965.24|1963.74|1964.94|1963.44|1965.82|1964.32|1964.32|1962.82|0
1655098200000|2022-06-13 05:30:00|1964.93|1963.43|1966.06|1964.56|1966.49|1964.99|1964.93|1963.43|0
1655098500000|2022-06-13 05:35:00|1965.85|1964.35|1963.93|1962.43|1966.08|1964.58|1963.5|1962|0
1655098800000|2022-06-13 05:40:00|1963.94|1962.44|1962.47|1960.97|1964.38|1962.88|1962.26|1960.76|0
1655099100000|2022-06-13 05:45:00|1962.46|1960.96|1961.91|1960.41|1964.19|1962.69|1961.91|1960.41|0
1655099400000|2022-06-13 05:50:00|1962.13|1960.63|1963.05|1961.55|1963.26|1961.76|1961.9|1960.4|0
1655099700000|2022-06-13 05:55:00|1963.26|1961.76|1962.83|1961.33|1964.63|1963.13|1962.83|1961.33|0
1655100000000|2022-06-13 06:00:00|1962.41|1960.91|1959.25|1957.75|1966.31|1964.81|1958.8|1957.3|0
1655100300000|2022-06-13 06:05:00|1959.46|1957.96|1957.55|1956.05|1960.19|1958.69|1956.22|1954.72|0
1655100600000|2022-06-13 06:10:00|1957.97|1956.47|1955.54|1954.04|1959.76|1958.26|1955.52|1954.02|0
1655100900000|2022-06-13 06:15:00|1955.97|1954.47|1957.24|1955.74|1958.64|1957.14|1955.57|1954.07|0
1655101200000|2022-06-13 06:20:00|1957.25|1955.75|1958.43|1956.93|1959.24|1957.74|1956.79|1955.29|0
1655101500000|2022-06-13 06:25:00|1958.44|1956.94|1959.99|1958.49|1961.36|1959.86|1958.43|1956.93|0
1655101800000|2022-06-13 06:30:00|1960.42|1958.92|1963.23|1961.83|1963.61|1962.21|1958.19|1956.69|167
1655102100000|2022-06-13 06:35:00|1963.11|1961.71|1963.36|1961.96|1963.73|1962.33|1961.98|1960.58|19
1655102400000|2022-06-13 06:40:00|1963.48|1962.08|1963.73|1962.33|1963.73|1962.33|1962.98|1961.58|13
1655102700000|2022-06-13 06:45:00|1963.61|1962.21|1966.86|1965.46|1968.11|1966.71|1963.61|1962.21|253
1655103000000|2022-06-13 06:50:00|1966.98|1965.58|1967.61|1966.21|1967.61|1966.21|1965.48|1964.08|46
1655103300000|2022-06-13 06:55:00|1966.34|1964.84|1967.97|1966.47|1967.97|1966.47|1965.14|1963.64|0
1655103600000|2022-06-13 07:00:00|1967.95|1966.45|1969.41|1968.91|1969.91|1969.41|1960.91|1960.41|5255
1655103900000|2022-06-13 07:05:00|1969.03|1968.53|1976.41|1975.91|1977.91|1977.41|1968.78|1968.28|3692
1655104200000|2022-06-13 07:10:00|1976.53|1976.03|1969.41|1968.91|1976.91|1976.41|1969.41|1968.91|3462
1655104500000|2022-06-13 07:15:00|1969.16|1968.66|1967.41|1966.91|1973.53|1973.03|1967.41|1966.91|2164
1655104800000|2022-06-13 07:20:00|1967.53|1967.03|1971.78|1971.28|1972.03|1971.53|1966.78|1966.28|1717
1655105100000|2022-06-13 07:25:00|1971.91|1971.41|1968.16|1967.66|1972.78|1972.28|1966.28|1965.78|1170
1655105400000|2022-06-13 07:30:00|1968.03|1967.53|1966.16|1965.66|1968.41|1967.91|1963.66|1963.16|1641
1655105700000|2022-06-13 07:35:00|1966.03|1965.53|1966.28|1965.78|1970.91|1970.41|1965.66|1965.16|1218
1655106000000|2022-06-13 07:40:00|1966.63|1966.13|1966.51|1966.01|1970.13|1969.63|1966.26|1965.76|1138
1655106300000|2022-06-13 07:45:00|1966.38|1965.88|1973.01|1972.51|1973.26|1972.76|1966.26|1965.76|1057
1655106600000|2022-06-13 07:50:00|1972.88|1972.38|1971.51|1971.01|1975.38|1974.88|1971.01|1970.51|889
1655106900000|2022-06-13 07:55:00|1971.38|1970.88|1970.51|1970.01|1972.88|1972.38|1969.26|1968.76|748
1655107200000|2022-06-13 08:00:00|1970.63|1970.13|1960.63|1960.13|1970.63|1970.13|1960.51|1960.01|1520
1655107500000|2022-06-13 08:05:00|1960.76|1960.26|1961.38|1960.88|1962.51|1962.01|1960.26|1959.76|1294
1655107800000|2022-06-13 08:10:00|1961.51|1961.01|1959.51|1959.01|1963.13|1962.63|1959.26|1958.76|1182
1655108100000|2022-06-13 08:15:00|1959.63|1959.13|1957.26|1956.76|1960.51|1960.01|1956.01|1955.51|2302
1655108400000|2022-06-13 08:20:00|1957.13|1956.63|1956.38|1955.88|1959.13|1958.63|1956.01|1955.51|1997
1655108700000|2022-06-13 08:25:00|1956.51|1956.01|1954.76|1954.26|1957.26|1956.76|1954.01|1953.51|977
1655109000000|2022-06-13 08:30:00|1954.63|1954.13|1959.26|1958.76|1959.51|1959.01|1954.01|1953.51|4534
1655109300000|2022-06-13 08:35:00|1959.38|1958.88|1958.01|1957.51|1959.76|1959.26|1954.76|1954.26|796
1655109600000|2022-06-13 08:40:00|1957.76|1957.26|1960.51|1960.01|1962.01|1961.51|1957.51|1957.01|1227
1655109900000|2022-06-13 08:45:00|1960.26|1959.76|1956.63|1956.13|1960.76|1960.26|1956.13|1955.63|851
1655110200000|2022-06-13 08:50:00|1956.76|1956.26|1954.38|1953.88|1958.51|1958.01|1953.76|1953.26|759
1655110500000|2022-06-13 08:55:00|1954.51|1954.01|1951.51|1951.01|1955.51|1955.01|1951.01|1950.51|798
1655110800000|2022-06-13 09:00:00|1951.26|1950.76|1955.26|1954.76|1956.26|1955.76|1950.51|1950.01|1106
1655111100000|2022-06-13 09:05:00|1955.51|1955.01|1959.01|1958.51|1959.38|1958.88|1955.01|1954.51|2330
1655111400000|2022-06-13 09:10:00|1958.76|1958.26|1956.88|1956.38|1959.26|1958.76|1956.76|1956.26|764
1655111700000|2022-06-13 09:15:00|1956.76|1956.26|1956.01|1955.51|1958.76|1958.26|1954.01|1953.51|754
1655112000000|2022-06-13 09:20:00|1955.88|1955.38|1957.76|1957.26|1960.38|1959.88|1955.88|1955.38|816
1655112300000|2022-06-13 09:25:00|1957.63|1957.13|1957.76|1957.26|1958.51|1958.01|1957.01|1956.51|1227
1655112600000|2022-06-13 09:30:00|1957.63|1957.13|1958.26|1957.76|1958.76|1958.26|1956.26|1955.76|3060
1655112900000|2022-06-13 09:35:00|1959.13|1958.63|1958.01|1957.51|1962.76|1962.26|1954.88|1954.38|1959
1655113200000|2022-06-13 09:40:00|1958.26|1957.76|1958.51|1958.01|1960.26|1959.76|1956.01|1955.51|5847
1655113500000|2022-06-13 09:45:00|1958.63|1958.13|1962.26|1961.76|1962.26|1961.76|1957.76|1957.26|7509
1655113800000|2022-06-13 09:50:00|1962.13|1961.63|1959.76|1959.26|1962.76|1962.26|1959.51|1959.01|4064
1655114100000|2022-06-13 09:55:00|1959.51|1959.01|1959.76|1959.26|1961.01|1960.51|1958.63|1958.13|946
1655114400000|2022-06-13 10:00:00|1959.88|1959.38|1958.76|1958.26|1960.51|1960.01|1957.51|1957.01|1366
1655114700000|2022-06-13 10:05:00|1958.26|1957.76|1961.88|1961.38|1962.01|1961.51|1958.26|1957.76|459
1655115000000|2022-06-13 10:10:00|1962.01|1961.51|1961.01|1960.51|1962.26|1961.76|1960.26|1959.76|1454
1655115300000|2022-06-13 10:15:00|1960.88|1960.38|1959.63|1959.13|1961.13|1960.63|1959.01|1958.51|774
1655115600000|2022-06-13 10:20:00|1959.51|1959.01|1958.26|1957.76|1959.76|1959.26|1958.01|1957.51|1302
1655115900000|2022-06-13 10:25:00|1958.13|1957.63|1957.26|1956.76|1959.26|1958.76|1956.88|1956.38|676
1655116200000|2022-06-13 10:30:00|1957.13|1956.63|1959.26|1958.76|1959.51|1959.01|1956.63|1956.13|651
1655116500000|2022-06-13 10:35:00|1959.38|1958.88|1958.51|1958.01|1960.51|1960.01|1958.51|1958.01|490
1655116800000|2022-06-13 10:40:00|1958.26|1957.76|1959.63|1959.13|1959.88|1959.38|1957.26|1956.76|617
1655117100000|2022-06-13 10:45:00|1959.51|1959.01|1959.26|1958.76|1960.26|1959.76|1958.51|1958.01|5478
1655117400000|2022-06-13 10:50:00|1959.38|1958.88|1959.88|1959.38|1960.51|1960.01|1958.26|1957.76|503
1655117700000|2022-06-13 10:55:00|1959.76|1959.26|1956.51|1956.01|1960.51|1960.01|1956.01|1955.51|3304
1655118000000|2022-06-13 11:00:00|1956.63|1956.13|1962.38|1961.88|1963.26|1962.76|1956.63|1956.13|2942
1655118300000|2022-06-13 11:05:00|1962.26|1961.76|1960.51|1960.01|1963.13|1962.63|1960.01|1959.51|554
1655118600000|2022-06-13 11:10:00|1960.63|1960.13|1961.51|1961.01|1962.38|1961.88|1960.01|1959.51|3912
1655118900000|2022-06-13 11:15:00|1961.63|1961.13|1960.26|1959.76|1962.76|1962.26|1960.01|1959.51|4682
1655119200000|2022-06-13 11:20:00|1960.13|1959.63|1957.76|1957.26|1960.76|1960.26|1957.26|1956.76|460
1655119500000|2022-06-13 11:25:00|1957.88|1957.38|1956.63|1956.13|1958.01|1957.51|1956.26|1955.76|482
1655119800000|2022-06-13 11:30:00|1956.76|1956.26|1953.26|1952.76|1957.26|1956.76|1953.26|1952.76|1293
1655120100000|2022-06-13 11:35:00|1953.38|1952.88|1953.01|1952.51|1954.51|1954.01|1952.76|1952.26|561
1655120400000|2022-06-13 11:40:00|1953.07|1952.57|1952.32|1951.82|1954.07|1953.57|1952.32|1951.82|11897
1655120700000|2022-06-13 11:45:00|1952.44|1951.94|1952.32|1951.82|1952.57|1952.07|1951.57|1951.07|430
1655121000000|2022-06-13 11:50:00|1952.19|1951.69|1952.07|1951.57|1952.57|1952.07|1950.82|1950.32|772
1655121300000|2022-06-13 11:55:00|1952.32|1951.82|1951.82|1951.32|1952.57|1952.07|1950.57|1950.07|577
1655121600000|2022-06-13 12:00:00|1951.57|1951.07|1953.57|1953.07|1954.57|1954.07|1951.57|1951.07|544
1655121900000|2022-06-13 12:05:00|1953.82|1953.32|1953.07|1952.57|1954.82|1954.32|1952.32|1951.82|1501
1655122200000|2022-06-13 12:10:00|1953.19|1952.69|1955.57|1955.07|1955.94|1955.44|1953.07|1952.57|3869
1655122500000|2022-06-13 12:15:00|1955.32|1954.82|1956.32|1955.82|1957.32|1956.82|1955.07|1954.57|1448
1655122800000|2022-06-13 12:20:00|1956.19|1955.69|1957.82|1957.32|1957.82|1957.32|1955.82|1955.32|4525
1655123100000|2022-06-13 12:25:00|1957.69|1957.19|1957.44|1956.94|1958.07|1957.57|1956.32|1955.82|1034
1655123400000|2022-06-13 12:30:00|1957.32|1956.82|1957.82|1957.32|1959.32|1958.82|1956.82|1956.32|756
1655123700000|2022-06-13 12:35:00|1957.94|1957.44|1960.07|1959.57|1960.07|1959.57|1957.82|1957.32|733
1655124000000|2022-06-13 12:40:00|1959.94|1959.44|1958.44|1957.94|1960.82|1960.32|1957.82|1957.32|770
1655124300000|2022-06-13 12:45:00|1958.57|1958.07|1957.69|1957.19|1958.82|1958.32|1957.19|1956.69|949
1655124600000|2022-06-13 12:50:00|1957.82|1957.32|1956.57|1956.07|1958.94|1958.44|1956.57|1956.07|905
1655124900000|2022-06-13 12:55:00|1956.69|1956.19|1955.82|1955.32|1957.57|1957.07|1955.57|1955.07|600
1655125200000|2022-06-13 13:00:00|1955.69|1955.19|1955.32|1954.82|1955.82|1955.32|1954.07|1953.57|662
1655125500000|2022-06-13 13:05:00|1955.57|1955.07|1955.32|1954.82|1956.57|1956.07|1955.07|1954.57|609
1655125800000|2022-06-13 13:10:00|1955.07|1954.57|1955.57|1955.07|1956.82|1956.32|1954.57|1954.07|2700
1655126100000|2022-06-13 13:15:00|1955.82|1955.32|1954.69|1954.19|1957.57|1957.07|1954.69|1954.19|2893
1655126400000|2022-06-13 13:20:00|1954.82|1954.32|1955.07|1954.57|1955.57|1955.07|1953.82|1953.32|1287
1655126700000|2022-06-13 13:25:00|1954.94|1954.44|1954.07|1953.57|1955.57|1955.07|1953.82|1953.32|615
1655127000000|2022-06-13 13:30:00|1954.32|1953.82|1962.07|1961.57|1963.07|1962.57|1954.32|1953.82|2678
1655127300000|2022-06-13 13:35:00|1961.82|1961.32|1954.82|1954.32|1962.32|1961.82|1954.82|1954.32|2942
1655127600000|2022-06-13 13:40:00|1954.94|1954.44|1954.82|1954.32|1956.07|1955.57|1952.32|1951.82|2903
1655127900000|2022-06-13 13:45:00|1954.57|1954.07|1955.19|1954.69|1957.82|1957.32|1954.07|1953.57|1882
1655128200000|2022-06-13 13:50:00|1955.07|1954.57|1956.07|1955.57|1956.82|1956.32|1953.82|1953.32|2224
1655128500000|2022-06-13 13:55:00|1955.94|1955.44|1960.57|1960.07|1961.57|1961.07|1955.94|1955.44|5701
1655128800000|2022-06-13 14:00:00|1960.82|1960.32|1958.44|1957.94|1963.32|1962.82|1957.32|1956.82|6635
1655129100000|2022-06-13 14:05:00|1958.32|1957.82|1958.07|1957.57|1961.19|1960.69|1957.19|1956.69|1843
1655129400000|2022-06-13 14:10:00|1958.12|1957.62|1955.24|1954.74|1959.87|1959.37|1954.87|1954.37|2281
1655129700000|2022-06-13 14:15:00|1955.12|1954.62|1951.49|1950.99|1955.37|1954.87|1951.12|1950.62|2721
1655130000000|2022-06-13 14:20:00|1951.62|1951.12|1950.37|1949.87|1953.12|1952.62|1950.12|1949.62|1610
1655130300000|2022-06-13 14:25:00|1950.24|1949.74|1952.12|1951.62|1952.62|1952.12|1950.24|1949.74|1385
1655130600000|2022-06-13 14:30:00|1952.24|1951.74|1953.49|1952.99|1954.37|1953.87|1951.12|1950.62|1765
1655130900000|2022-06-13 14:35:00|1953.37|1952.87|1953.37|1952.87|1956.37|1955.87|1953.12|1952.62|1367
1655131200000|2022-06-13 14:40:00|1953.24|1952.74|1951.12|1950.62|1954.37|1953.87|1950.87|1950.37|1569
1655131500000|2022-06-13 14:45:00|1950.87|1950.37|1950.37|1949.87|1951.37|1950.87|1948.62|1948.12|1840
1655131800000|2022-06-13 14:50:00|1950.12|1949.62|1952.37|1951.87|1952.62|1952.12|1949.62|1949.12|1664
1655132100000|2022-06-13 14:55:00|1952.24|1951.74|1952.99|1952.49|1954.37|1953.87|1951.12|1950.62|1984
1655132400000|2022-06-13 15:00:00|1952.74|1952.24|1953.62|1953.12|1953.74|1953.24|1951.37|1950.87|1693
1655132700000|2022-06-13 15:05:00|1953.37|1952.87|1954.87|1954.37|1955.37|1954.87|1952.62|1952.12|1726
1655133000000|2022-06-13 15:10:00|1954.74|1954.24|1956.37|1955.87|1957.62|1957.12|1953.49|1952.99|2319
1655133300000|2022-06-13 15:15:00|1956.12|1955.62|1960.24|1959.74|1961.62|1961.12|1956.12|1955.62|3350
1655133600000|2022-06-13 15:20:00|1960.12|1959.62|1961.67|1960.17|1962.37|1961.87|1959.49|1958.99|4033
1655133900000|2022-06-13 15:25:00|1961.66|1960.16|1956.04|1954.54|1962.13|1960.63|1955.61|1954.11|3873
1655134200000|2022-06-13 15:30:00|1956.05|1954.55|1953.44|1952.04|1958.26|1956.76|1952.94|1951.54|306
1655134500000|2022-06-13 15:35:00|1953.57|1952.17|1958.19|1956.79|1958.19|1956.79|1953.57|1952.17|8232
1655134800000|2022-06-13 15:40:00|1958.57|1957.17|1959.94|1958.54|1959.94|1958.54|1957.82|1956.42|33
1655135100000|2022-06-13 15:45:00|1959.32|1957.92|1957.82|1956.42|1959.82|1958.42|1957.82|1956.42|69
1655135400000|2022-06-13 15:50:00|1957.94|1956.54|1956.82|1955.42|1959.19|1957.79|1955.82|1954.42|365
1655135700000|2022-06-13 15:55:00|1956.94|1955.54|1955.99|1954.49|1957.07|1955.67|1955.94|1954.49|16
1655136000000|2022-06-13 16:00:00|1955.98|1954.48|1956.11|1954.61|1958.3|1956.8|1954.62|1953.12|0
1655136300000|2022-06-13 16:05:00|1956.12|1954.62|1957.07|1955.57|1959.16|1957.66|1954.73|1953.23|0
1655136600000|2022-06-13 16:10:00|1957.05|1955.55|1960.26|1958.76|1961.66|1960.16|1956.15|1954.65|0
1655136900000|2022-06-13 16:15:00|1960.27|1958.77|1959.66|1958.16|1961.42|1959.92|1958.44|1956.94|0
1655137200000|2022-06-13 16:20:00|1959.67|1958.17|1959|1957.5|1961.73|1960.23|1958.52|1957.02|0
1655137500000|2022-06-13 16:25:00|1959.01|1957.51|1959.92|1958.42|1961.73|1960.23|1959|1957.5|0
1655137800000|2022-06-13 16:30:00|1959.91|1958.41|1964.33|1962.83|1964.83|1963.33|1958.98|1957.48|0
1655138100000|2022-06-13 16:35:00|1964.32|1962.82|1967.42|1965.92|1968.44|1966.94|1964.32|1962.82|0
1655138400000|2022-06-13 16:40:00|1967.41|1965.91|1961.49|1959.99|1967.43|1965.93|1961.48|1959.98|0
1655138700000|2022-06-13 16:45:00|1961.5|1960|1960.59|1959.09|1962.41|1960.91|1960.57|1959.07|0
1655139000000|2022-06-13 16:50:00|1960.58|1959.08|1959.32|1957.82|1962.54|1961.04|1959.31|1957.81|0
1655139300000|2022-06-13 16:55:00|1959.31|1957.81|1958.33|1956.83|1960.23|1958.73|1957.46|1955.96|0
1655139600000|2022-06-13 17:00:00|1958.34|1956.84|1956.78|1955.28|1958.35|1956.85|1956.56|1955.06|0
1655139900000|2022-06-13 17:05:00|1956.99|1955.49|1958.34|1956.84|1958.34|1956.84|1956.07|1954.57|0
1655140200000|2022-06-13 17:10:00|1958.33|1956.83|1957.47|1955.97|1958.34|1956.84|1955.65|1954.15|0
1655140500000|2022-06-13 17:15:00|1957.46|1955.96|1958.45|1956.95|1958.79|1957.29|1957|1955.5|0
1655140800000|2022-06-13 17:20:00|1958.46|1956.96|1957.54|1956.04|1958.46|1956.96|1956.63|1955.13|0
1655141100000|2022-06-13 17:25:00|1957.55|1956.05|1957.53|1956.03|1958.44|1956.94|1955.94|1954.44|0
1655141400000|2022-06-13 17:30:00|1957.52|1956.02|1955.29|1953.79|1958.46|1956.96|1955.28|1953.78|0
1655141700000|2022-06-13 17:35:00|1955.28|1953.78|1958.59|1957.09|1958.59|1957.09|1955.26|1953.76|0
1655142000000|2022-06-13 17:40:00|1958.37|1956.87|1962.7|1961.2|1962.71|1961.21|1958.15|1956.65|0
1655142300000|2022-06-13 17:45:00|1962.71|1961.21|1964.9|1963.4|1964.9|1963.4|1962.24|1960.74|0
1655142600000|2022-06-13 17:50:00|1964.91|1963.41|1962.04|1960.54|1965.38|1963.88|1961.12|1959.62|0
1655142900000|2022-06-13 17:55:00|1962.03|1960.53|1963.39|1961.89|1964.31|1962.81|1962.03|1960.53|0
1655143200000|2022-06-13 18:00:00|1963.38|1961.88|1960.21|1958.71|1963.4|1961.9|1960.18|1958.68|0
1655143500000|2022-06-13 18:05:00|1960.2|1958.7|1957.9|1956.4|1960.65|1959.15|1957.9|1956.4|0
1655143800000|2022-06-13 18:10:00|1957.89|1956.39|1956.51|1955.01|1958.37|1956.87|1956.07|1954.57|0
1655144100000|2022-06-13 18:15:00|1956.07|1954.57|1958.04|1956.54|1958.8|1957.3|1956.06|1954.56|0
1655144400000|2022-06-13 18:20:00|1958.05|1956.55|1958.02|1956.52|1959.87|1958.37|1958.01|1956.51|0
1655144700000|2022-06-13 18:25:00|1958.01|1956.51|1958.46|1956.96|1959.85|1958.35|1958.01|1956.51|0
1655145000000|2022-06-13 18:30:00|1958.03|1956.53|1958.25|1956.75|1958.93|1957.43|1955.7|1954.2|0
1655145300000|2022-06-13 18:35:00|1958.47|1956.97|1961.65|1960.15|1962.59|1961.09|1958.02|1956.52|0
1655145600000|2022-06-13 18:40:00|1961.64|1960.14|1962.08|1960.58|1963.92|1962.42|1960.72|1959.22|0
1655145900000|2022-06-13 18:45:00|1962.09|1960.59|1961.11|1959.61|1963.02|1961.52|1960.2|1958.7|0
1655146200000|2022-06-13 18:50:00|1961.09|1959.59|1960.1|1958.6|1961.55|1960.05|1959.2|1957.7|0
1655146500000|2022-06-13 18:55:00|1960.09|1958.59|1957.79|1956.29|1960.09|1958.59|1957.32|1955.82|0
1655146800000|2022-06-13 19:00:00|1957.78|1956.28|1958.7|1957.2|1959.63|1958.13|1955.98|1954.48|0
1655147100000|2022-06-13 19:05:00|1958.69|1957.19|1956.85|1955.35|1959.63|1958.13|1956.39|1954.89|0
1655147400000|2022-06-13 19:10:00|1957.28|1955.78|1955.9|1954.4|1957.29|1955.79|1955.43|1953.93|0
1655147700000|2022-06-13 19:15:00|1955.89|1954.39|1958.31|1956.81|1963.21|1961.71|1953.64|1952.14|0
1655148000000|2022-06-13 19:20:00|1958.32|1956.82|1955.8|1954.3|1959.49|1957.99|1955.6|1954.1|0
1655148300000|2022-06-13 19:25:00|1956.01|1954.51|1954.38|1952.88|1956.72|1955.22|1954.38|1952.88|0
1655148600000|2022-06-13 19:30:00|1953.95|1952.45|1953.2|1951.7|1955.03|1953.53|1951.81|1950.31|0
1655148900000|2022-06-13 19:35:00|1953.22|1951.72|1951.86|1950.36|1955.12|1953.62|1951.4|1949.9|0
1655149200000|2022-06-13 19:40:00|1951.85|1950.35|1950.82|1949.32|1951.88|1950.38|1950.36|1948.86|0
1655149500000|2022-06-13 19:45:00|1950.81|1949.31|1951.3|1949.8|1953.16|1951.66|1950.39|1948.89|0
1655149800000|2022-06-13 19:50:00|1951.35|1949.85|1952.45|1950.95|1952.47|1950.97|1948.64|1947.14|0
1655150100000|2022-06-13 19:55:00|1952.44|1950.94|1953.9|1952.4|1955.24|1953.74|1951.99|1950.49|0
1655150400000|2022-06-13 20:00:00|1953.91|1952.41|1954.4|1952.9|1954.4|1952.9|1951.11|1949.61|0
1655150700000|2022-06-13 20:05:00|1954.39|1952.89|1955.83|1954.33|1955.83|1954.33|1953.98|1952.48|0
1655151000000|2022-06-13 20:10:00|1955.84|1954.34|1954.97|1953.47|1957.4|1955.9|1954.88|1953.38|0
1655151300000|2022-06-13 20:15:00|1954.93|1953.43|1954.93|1953.43|1956.16|1954.66|1954.24|1952.74|0
1655151600000|2022-06-13 20:20:00|1954.92|1953.42|1953.49|1951.99|1954.97|1953.47|1953.35|1951.85|0
1655151900000|2022-06-13 20:25:00|1953.48|1951.98|1954.36|1952.86|1954.68|1953.18|1953.17|1951.67|0
1655152200000|2022-06-13 20:30:00|1954.41|1952.91|1955.32|1953.82|1955.73|1954.23|1954.41|1952.91|0
1655152500000|2022-06-13 20:35:00|1955.28|1953.78|1956.29|1954.79|1956.48|1954.98|1954.68|1953.18|0
1655152800000|2022-06-13 20:40:00|1956.2|1954.7|1956.28|1954.78|1956.69|1955.19|1955.73|1954.23|0
1655153100000|2022-06-13 20:45:00|1956.32|1954.82|1955.66|1954.16|1956.67|1955.17|1955.62|1954.12|0
1655153400000|2022-06-13 20:50:00|1955.67|1954.17|1955.94|1954.44|1956.08|1954.58|1955.02|1953.52|0
1655153700000|2022-06-13 20:55:00|1955.93|1954.43|1955.66|1954.16|1956.12|1954.62|1954.75|1953.25|0
1655154000000|2022-06-13 21:00:00|1955.67|1954.17|1955.48|1953.98|1955.8|1954.3|1955.39|1953.89|0
1655154300000|2022-06-13 21:05:00|1955.43|1953.93|1955.61|1954.11|1955.7|1954.2|1955.42|1953.92|0
1655154600000|2022-06-13 21:10:00|1955.6|1954.1|1955.38|1953.88|1955.65|1954.15|1955.33|1953.83|0
1655154900000|2022-06-13 21:15:00|1955.47|1953.97|1955.61|1954.11|1955.7|1954.2|1955.47|1953.97|0
1655155200000|2022-06-13 21:20:00|1955.65|1954.15|1956.02|1954.52|1956.02|1954.52|1955.52|1954.02|0
1655155500000|2022-06-13 21:25:00|1956.07|1954.57|1955.97|1954.47|1956.2|1954.7|1955.93|1954.43|0
1655155800000|2022-06-13 21:30:00|1955.98|1954.48|1956.07|1954.57|1956.29|1954.79|1955.98|1954.48|0
1655156100000|2022-06-13 21:35:00|1956.11|1954.61|1956.25|1954.75|1956.34|1954.84|1956.11|1954.61|0
1655156400000|2022-06-13 21:40:00|1956.2|1954.7|1956.02|1954.52|1956.2|1954.7|1955.97|1954.47|0
1655156700000|2022-06-13 21:45:00|1956.07|1954.57|1955.84|1954.34|1956.07|1954.57|1955.84|1954.34|0
1655157000000|2022-06-13 21:50:00|1955.93|1954.43|1956.02|1954.52|1956.16|1954.66|1955.84|1954.34|0
1655157300000|2022-06-13 21:55:00|1955.97|1954.47|1956.11|1954.61|1956.29|1954.79|1955.84|1954.34|0
1655157600000|2022-06-13 22:00:00|1956.12|1954.62|1957.39|1955.89|1958.35|1956.85|1956.12|1954.62|0
1655157900000|2022-06-13 22:05:00|1957.4|1955.9|1958.77|1957.27|1958.77|1957.27|1957.4|1955.9|0
1655158200000|2022-06-13 22:10:00|1958.76|1957.26|1958.86|1957.36|1959.04|1957.54|1958.49|1956.99|0
1655158500000|2022-06-13 22:15:00|1958.85|1957.35|1959.46|1957.96|1959.55|1958.05|1958.77|1957.27|0
1655158800000|2022-06-13 22:20:00|1959.51|1958.01|1959.34|1957.84|1959.65|1958.15|1958.69|1957.19|0
1655159100000|2022-06-13 22:25:00|1959.38|1957.88|1959.43|1957.93|1959.47|1957.97|1959.06|1957.56|0
1655159400000|2022-06-13 22:30:00|1959.42|1957.92|1958.97|1957.47|1959.56|1958.06|1958.79|1957.29|0
1655159700000|2022-06-13 22:35:00|1958.92|1957.42|1958.88|1957.38|1958.92|1957.42|1958.65|1957.15|0
1655160000000|2022-06-13 22:40:00|1958.87|1957.37|1958.51|1957.01|1958.97|1957.47|1958.28|1956.78|0
1655160300000|2022-06-13 22:45:00|1958.46|1956.96|1958.37|1956.87|1958.46|1956.96|1958.01|1956.51|0
1655160600000|2022-06-13 22:50:00|1958.28|1956.78|1958.28|1956.78|1958.33|1956.83|1957.87|1956.37|0
1655160900000|2022-06-13 22:55:00|1958.33|1956.83|1957.96|1956.46|1958.65|1957.15|1957.96|1956.46|0
1655161200000|2022-06-13 23:00:00|1957.97|1956.47|1957.5|1956|1958.28|1956.78|1957.5|1956|0
1655161500000|2022-06-13 23:05:00|1957.51|1956.01|1957.5|1956|1958.01|1956.51|1957.41|1955.91|0
1655161800000|2022-06-13 23:10:00|1957.41|1955.91|1956.95|1955.45|1957.6|1956.1|1956.73|1955.23|0
1655162100000|2022-06-13 23:15:00|1956.91|1955.41|1956.36|1954.86|1956.91|1955.41|1955.9|1954.4|0
1655162400000|2022-06-13 23:20:00|1956.31|1954.81|1957|1955.5|1957.09|1955.59|1956.27|1954.77|0
1655162700000|2022-06-13 23:25:00|1957.01|1955.51|1957.05|1955.55|1957.23|1955.73|1956.5|1955|0
1655163000000|2022-06-13 23:30:00|1957.09|1955.59|1956.09|1954.59|1957.27|1955.77|1956.08|1954.58|0
1655163300000|2022-06-13 23:35:00|1956.13|1954.63|1955.4|1953.9|1956.45|1954.95|1955.4|1953.9|0
1655163600000|2022-06-13 23:40:00|1955.45|1953.95|1954.94|1953.44|1955.45|1953.95|1954.85|1953.35|0
1655163900000|2022-06-13 23:45:00|1954.95|1953.45|1955.72|1954.22|1955.9|1954.4|1954.85|1953.35|0
1655164200000|2022-06-13 23:50:00|1955.76|1954.26|1956.09|1954.59|1956.22|1954.72|1955.63|1954.13|0
1655164500000|2022-06-13 23:55:00|1956.08|1954.58|1957.41|1955.91|1957.41|1955.91|1956.08|1954.58|0
1655164800000|2022-06-14 00:00:00|1957.37|1955.87|1956.73|1955.23|1958.19|1956.69|1956.41|1954.91|0
1655165100000|2022-06-14 00:05:00|1956.82|1955.32|1958.97|1957.47|1959.06|1957.56|1956.27|1954.77|0
1655165400000|2022-06-14 00:10:00|1959.06|1957.56|1959.35|1957.85|1960.07|1958.57|1958.74|1957.24|0
1655165700000|2022-06-14 00:15:00|1959.36|1957.86|1955.06|1953.56|1961.24|1959.74|1955.02|1953.52|0
1655166000000|2022-06-14 00:20:00|1955.28|1953.78|1957.31|1955.81|1957.75|1956.25|1954.61|1953.11|0
1655166300000|2022-06-14 00:25:00|1957.3|1955.8|1957.77|1956.27|1958.23|1956.73|1956.44|1954.94|0
1655166600000|2022-06-14 00:30:00|1958.2|1956.7|1960.44|1958.94|1960.45|1958.95|1957.3|1955.8|0
1655166900000|2022-06-14 00:35:00|1960.45|1958.95|1961.37|1959.87|1961.83|1960.33|1959.58|1958.08|0
1655167200000|2022-06-14 00:40:00|1961.38|1959.88|1960.5|1959|1961.83|1960.33|1960.04|1958.54|0
1655167500000|2022-06-14 00:45:00|1960.49|1958.99|1958.71|1957.21|1960.5|1959|1958.28|1956.78|0
1655167800000|2022-06-14 00:50:00|1958.7|1957.2|1959.17|1957.67|1959.18|1957.68|1957.4|1955.9|0
1655168100000|2022-06-14 00:55:00|1959.18|1957.68|1959.18|1957.68|1960.07|1958.57|1958.27|1956.77|0
1655168400000|2022-06-14 01:00:00|1959.19|1957.69|1959.19|1957.69|1959.64|1958.14|1957.84|1956.34|0
1655168700000|2022-06-14 01:05:00|1959.62|1958.12|1957.39|1955.89|1959.64|1958.14|1956.95|1955.45|0
1655169000000|2022-06-14 01:10:00|1957.17|1955.67|1957.4|1955.9|1957.86|1956.36|1956.95|1955.45|0
1655169300000|2022-06-14 01:15:00|1957.41|1955.91|1956.53|1955.03|1958.3|1956.8|1956.51|1955.01|0
1655169600000|2022-06-14 01:20:00|1956.52|1955.02|1958.29|1956.79|1958.29|1956.79|1956.51|1955.01|0
1655169900000|2022-06-14 01:25:00|1958.28|1956.78|1955.6|1954.1|1958.73|1957.23|1955.59|1954.09|0
1655170200000|2022-06-14 01:30:00|1955.59|1954.09|1956.97|1955.47|1956.97|1955.47|1954.26|1952.76|0
1655170500000|2022-06-14 01:35:00|1956.96|1955.46|1956.75|1955.25|1957.87|1956.37|1956.51|1955.01|0
1655170800000|2022-06-14 01:40:00|1956.96|1955.46|1954.7|1953.2|1956.96|1955.46|1954.69|1953.19|0
1655171100000|2022-06-14 01:45:00|1954.69|1953.19|1953.77|1952.27|1954.69|1953.19|1952.88|1951.38|0
1655171400000|2022-06-14 01:50:00|1953.76|1952.26|1952.9|1951.4|1954.46|1952.96|1952.45|1950.95|0
1655171700000|2022-06-14 01:55:00|1952.89|1951.39|1952.46|1950.96|1953.12|1951.62|1951.99|1950.49|0
1655172000000|2022-06-14 02:00:00|1952.45|1950.95|1953.35|1951.85|1953.81|1952.31|1952|1950.5|0
1655172300000|2022-06-14 02:05:00|1953.79|1952.29|1955.38|1953.88|1955.59|1954.09|1953.33|1951.83|0
1655172600000|2022-06-14 02:10:00|1955.37|1953.87|1954.7|1953.2|1955.6|1954.1|1954.68|1953.18|0
1655172900000|2022-06-14 02:15:00|1954.71|1953.21|1954.03|1952.53|1955.17|1953.67|1953.8|1952.3|0
1655173200000|2022-06-14 02:20:00|1954.24|1952.74|1955.14|1953.64|1955.59|1954.09|1954.24|1952.74|0
1655173500000|2022-06-14 02:25:00|1955.15|1953.65|1954.7|1953.2|1955.59|1954.09|1954.02|1952.52|0
1655173800000|2022-06-14 02:30:00|1954.69|1953.19|1955.6|1954.1|1956.06|1954.56|1954.69|1953.19|0
1655174100000|2022-06-14 02:35:00|1955.61|1954.11|1956.05|1954.55|1956.07|1954.57|1955.6|1954.1|0
1655174400000|2022-06-14 02:40:00|1956.06|1954.56|1955.17|1953.67|1956.5|1955|1955.16|1953.66|0
1655174700000|2022-06-14 02:45:00|1955.18|1953.68|1955.17|1953.67|1956.06|1954.56|1954.71|1953.21|0
1655175000000|2022-06-14 02:50:00|1955.18|1953.68|1955.19|1953.69|1956.07|1954.57|1954.97|1953.47|0
1655175300000|2022-06-14 02:55:00|1954.97|1953.47|1956.08|1954.58|1956.53|1955.03|1954.75|1953.25|0
1655175600000|2022-06-14 03:00:00|1956.09|1954.59|1957.23|1955.73|1957.44|1955.94|1956.08|1954.58|0
1655175900000|2022-06-14 03:05:00|1957.44|1955.94|1956.55|1955.05|1957.44|1955.94|1956.54|1955.04|0
1655176200000|2022-06-14 03:10:00|1956.56|1955.06|1957.25|1955.75|1957.91|1956.41|1956.35|1954.85|0
1655176500000|2022-06-14 03:15:00|1957.47|1955.97|1957.01|1955.51|1957.47|1955.97|1956.57|1955.07|0
1655176800000|2022-06-14 03:20:00|1957|1955.5|1957.45|1955.95|1957.89|1956.39|1957|1955.5|0
1655177100000|2022-06-14 03:25:00|1957.46|1955.96|1957.46|1955.96|1957.91|1956.41|1957.01|1955.51|0
1655177400000|2022-06-14 03:30:00|1957.9|1956.4|1959.25|1957.75|1959.28|1957.78|1957.45|1955.95|0
1655177700000|2022-06-14 03:35:00|1959.26|1957.76|1958.37|1956.87|1959.7|1958.2|1958.36|1956.86|0
1655178000000|2022-06-14 03:40:00|1958.36|1956.86|1957.99|1956.49|1958.36|1956.86|1957.48|1955.98|0
1655178300000|2022-06-14 03:45:00|1957.77|1956.27|1957.98|1956.48|1958.87|1957.37|1957.53|1956.03|0
1655178600000|2022-06-14 03:50:00|1957.99|1956.49|1958.88|1957.38|1959.31|1957.81|1957.54|1956.04|0
1655178900000|2022-06-14 03:55:00|1958.87|1957.37|1958|1956.5|1958.88|1957.38|1957.55|1956.05|0
1655179200000|2022-06-14 04:00:00|1958.01|1956.51|1963.66|1962.16|1964.33|1962.83|1958.01|1956.51|0
1655179500000|2022-06-14 04:05:00|1963.88|1962.38|1964.35|1962.85|1964.77|1963.27|1963.24|1961.74|0
1655179800000|2022-06-14 04:10:00|1964.34|1962.84|1965.25|1963.75|1965.25|1963.75|1963.9|1962.4|0
1655180100000|2022-06-14 04:15:00|1965.26|1963.76|1965.27|1963.77|1965.73|1964.23|1964.8|1963.3|0
1655180400000|2022-06-14 04:20:00|1965.06|1963.56|1964.37|1962.87|1965.28|1963.78|1963.91|1962.41|0
1655180700000|2022-06-14 04:25:00|1964.36|1962.86|1964.82|1963.32|1964.83|1963.33|1963.46|1961.96|0
1655181000000|2022-06-14 04:30:00|1964.81|1963.31|1964.79|1963.29|1965.23|1963.73|1963.45|1961.95|0
1655181300000|2022-06-14 04:35:00|1964.78|1963.28|1964.09|1962.59|1964.78|1963.28|1963.65|1962.15|0
1655181600000|2022-06-14 04:40:00|1964.08|1962.58|1964.27|1962.77|1964.53|1963.03|1964.08|1962.58|0
1655181900000|2022-06-14 04:45:00|1964.26|1962.76|1963.37|1961.87|1964.27|1962.77|1962.92|1961.42|0
1655182200000|2022-06-14 04:50:00|1963.36|1961.86|1964.27|1962.77|1964.29|1962.79|1962.91|1961.41|0
1655182500000|2022-06-14 04:55:00|1964.28|1962.78|1964.59|1963.09|1965.03|1963.53|1963.83|1962.33|0
1655182800000|2022-06-14 05:00:00|1964.58|1963.08|1966.08|1964.58|1966.31|1964.81|1964.13|1962.63|0
1655183100000|2022-06-14 05:05:00|1966.3|1964.8|1966.72|1965.22|1967.64|1966.14|1965.86|1964.36|0
1655183400000|2022-06-14 05:10:00|1966.73|1965.23|1967.26|1965.76|1968.1|1966.6|1966.25|1964.75|0
1655183700000|2022-06-14 05:15:00|1967.27|1965.77|1965.07|1963.57|1967.27|1965.77|1965.05|1963.55|0
1655184000000|2022-06-14 05:20:00|1965.06|1963.56|1965.49|1963.99|1965.94|1964.44|1964.62|1963.12|0
1655184300000|2022-06-14 05:25:00|1965.48|1963.98|1965.51|1964.01|1965.96|1964.46|1965.04|1963.54|0
1655184600000|2022-06-14 05:30:00|1965.5|1964|1965.49|1963.99|1966.86|1965.36|1965.04|1963.54|0
1655184900000|2022-06-14 05:35:00|1965.93|1964.43|1965.51|1964.01|1966.21|1964.71|1965.06|1963.56|0
1655185200000|2022-06-14 05:40:00|1965.52|1964.02|1968.21|1966.71|1968.66|1967.16|1965.52|1964.02|0
1655185500000|2022-06-14 05:45:00|1968.2|1966.7|1968.66|1967.16|1969.99|1968.49|1967.76|1966.26|0
1655185800000|2022-06-14 05:50:00|1968.87|1967.37|1970.11|1968.61|1970.11|1968.61|1968.21|1966.71|0
1655186100000|2022-06-14 05:55:00|1969.68|1968.18|1968.76|1967.26|1970.97|1969.47|1968.75|1967.25|0
1655186400000|2022-06-14 06:00:00|1967.9|1966.4|1971.11|1969.61|1972.43|1970.93|1967.43|1965.93|0
1655186700000|2022-06-14 06:05:00|1971.54|1970.04|1971.78|1970.28|1972|1970.5|1970.65|1969.15|0
1655187000000|2022-06-14 06:10:00|1971.99|1970.49|1972.44|1970.94|1972.45|1970.95|1970.67|1969.17|0
1655187300000|2022-06-14 06:15:00|1972.43|1970.93|1972.89|1971.39|1973.33|1971.83|1971.55|1970.05|0
1655187600000|2022-06-14 06:20:00|1972.9|1971.4|1970.66|1969.16|1972.9|1971.4|1970.66|1969.16|0
1655187900000|2022-06-14 06:25:00|1971.09|1969.59|1968.89|1967.39|1972|1970.5|1968.89|1967.39|0
1655188200000|2022-06-14 06:30:00|1968.88|1967.38|1972.19|1970.79|1973.07|1971.67|1968.88|1967.38|59
1655188500000|2022-06-14 06:35:00|1972.32|1970.92|1970.19|1968.79|1972.94|1971.54|1969.57|1968.17|43
1655188800000|2022-06-14 06:40:00|1970.07|1968.67|1969.19|1967.79|1970.07|1968.67|1969.19|1967.79|2
1655189100000|2022-06-14 06:45:00|1969.32|1967.92|1967.94|1966.54|1969.32|1967.92|1965.94|1964.54|24
1655189400000|2022-06-14 06:50:00|1968.07|1966.67|1970.32|1968.92|1970.44|1969.04|1968.07|1966.67|8
1655189700000|2022-06-14 06:55:00|1970.36|1968.86|1968.19|1966.69|1970.38|1968.88|1967.32|1965.82|2
1655190000000|2022-06-14 07:00:00|1968.17|1966.67|1970.12|1969.62|1972.37|1971.87|1967.12|1965.79|4665
1655190300000|2022-06-14 07:05:00|1970.37|1969.87|1968.12|1967.62|1974.12|1973.62|1967.37|1966.87|3104
1655190600000|2022-06-14 07:10:00|1967.49|1966.99|1967.12|1966.62|1971.49|1970.99|1965.87|1965.37|7417
1655190900000|2022-06-14 07:15:00|1966.74|1966.24|1969.99|1969.49|1970.12|1969.62|1966.62|1966.12|4878
1655191200000|2022-06-14 07:20:00|1969.87|1969.37|1964.74|1964.24|1970.12|1969.62|1962.62|1962.12|1407
1655191500000|2022-06-14 07:25:00|1964.62|1964.12|1962.37|1961.87|1966.12|1965.62|1960.62|1960.12|1587
1655191800000|2022-06-14 07:30:00|1962.49|1961.99|1961.37|1960.87|1962.87|1962.37|1959.62|1959.12|2043
1655192100000|2022-06-14 07:35:00|1961.12|1960.62|1960.37|1959.87|1962.24|1961.74|1958.24|1957.74|2003
1655192400000|2022-06-14 07:40:00|1960.23|1959.73|1964.98|1964.48|1964.98|1964.48|1959.85|1959.35|2481
1655192700000|2022-06-14 07:45:00|1964.85|1964.35|1966.98|1966.48|1967.73|1967.23|1964.35|1963.85|6181
1655193000000|2022-06-14 07:50:00|1966.73|1966.23|1961.35|1960.85|1967.23|1966.73|1961.35|1960.85|1794
1655193300000|2022-06-14 07:55:00|1961.48|1960.98|1959.98|1959.48|1961.48|1960.98|1958.48|1957.98|2495
1655193600000|2022-06-14 08:00:00|1959.85|1959.35|1957.48|1956.98|1961.73|1961.23|1954.23|1953.73|22054
1655193900000|2022-06-14 08:05:00|1957.23|1956.73|1954.73|1954.23|1957.23|1956.73|1953.48|1952.98|8171
1655194200000|2022-06-14 08:10:00|1954.6|1954.1|1955.1|1954.6|1957.48|1956.98|1953.6|1953.1|1630
1655194500000|2022-06-14 08:15:00|1954.98|1954.48|1952.98|1952.48|1956.6|1956.1|1952.73|1952.23|3115
1655194800000|2022-06-14 08:20:00|1952.85|1952.35|1952.98|1952.48|1954.48|1953.98|1952.48|1951.98|5408
1655195100000|2022-06-14 08:25:00|1952.73|1952.23|1952.85|1952.35|1954.98|1954.48|1951.6|1951.1|1983
1655195400000|2022-06-14 08:30:00|1952.73|1952.23|1956.23|1955.73|1956.48|1955.98|1950.35|1949.85|3135
1655195700000|2022-06-14 08:35:00|1955.98|1955.48|1953.23|1952.73|1956.73|1956.23|1952.85|1952.35|4749
1655196000000|2022-06-14 08:40:00|1953.48|1952.98|1952.23|1951.73|1953.98|1953.48|1951.48|1950.98|3295
1655196300000|2022-06-14 08:45:00|1952.35|1951.85|1950.23|1949.73|1952.73|1952.23|1950.23|1949.73|1953
1655196600000|2022-06-14 08:50:00|1949.98|1949.48|1948.23|1947.73|1950.85|1950.35|1948.23|1947.73|1606
1655196900000|2022-06-14 08:55:00|1947.98|1947.48|1947.1|1946.6|1948.98|1948.48|1946.35|1945.85|1209
1655197200000|2022-06-14 09:00:00|1946.98|1946.48|1946.48|1945.98|1948.73|1948.23|1945.35|1944.85|2841
1655197500000|2022-06-14 09:05:00|1946.73|1946.23|1944.1|1943.6|1946.73|1946.23|1943.23|1942.73|1377
1655197800000|2022-06-14 09:10:00|1943.98|1943.48|1940.48|1939.98|1944.1|1943.6|1939.73|1939.23|1147
1655198100000|2022-06-14 09:15:00|1940.73|1940.23|1939.48|1938.98|1940.73|1940.23|1938.6|1938.1|1579
1655198400000|2022-06-14 09:20:00|1939.73|1939.23|1941.1|1940.6|1941.73|1941.23|1938.1|1937.6|5236
1655198700000|2022-06-14 09:25:00|1940.98|1940.48|1938.23|1937.73|1941.23|1940.73|1937.35|1936.85|1245
1655199000000|2022-06-14 09:30:00|1938.1|1937.6|1938.73|1938.23|1941.23|1940.73|1938.1|1937.6|2109
1655199300000|2022-06-14 09:35:00|1938.85|1938.35|1942.85|1942.35|1944.23|1943.73|1938.6|1938.1|1670
1655199600000|2022-06-14 09:40:00|1942.98|1942.48|1942.35|1941.85|1943.98|1943.48|1941.73|1941.23|3162
1655199900000|2022-06-14 09:45:00|1942.48|1941.98|1942.73|1942.23|1943.35|1942.85|1940.73|1940.23|864
1655200200000|2022-06-14 09:50:00|1942.6|1942.1|1942.1|1941.6|1943.23|1942.73|1941.48|1940.98|2120
1655200500000|2022-06-14 09:55:00|1941.98|1941.48|1941.23|1940.73|1942.23|1941.73|1940.23|1939.73|1253
1655200800000|2022-06-14 10:00:00|1941.1|1940.6|1936.73|1936.23|1941.23|1940.73|1936.35|1935.85|729
1655201100000|2022-06-14 10:05:00|1936.6|1936.1|1936.98|1936.48|1938.23|1937.73|1935.48|1934.98|1123
1655201400000|2022-06-14 10:10:00|1936.73|1936.23|1935.98|1935.48|1937.73|1937.23|1934.98|1934.48|1291
1655201700000|2022-06-14 10:15:00|1936.1|1935.6|1934.23|1933.73|1936.1|1935.6|1933.73|1933.23|1654
1655202000000|2022-06-14 10:20:00|1934.1|1933.6|1932.73|1932.23|1934.73|1934.23|1931.23|1930.73|902
1655202300000|2022-06-14 10:25:00|1932.6|1932.1|1932.48|1931.98|1933.23|1932.73|1931.48|1930.98|651
1655202600000|2022-06-14 10:30:00|1932.23|1931.73|1936.48|1935.98|1937.48|1936.98|1932.23|1931.73|4634
1655202900000|2022-06-14 10:35:00|1936.6|1936.1|1935.73|1935.23|1937.1|1936.6|1934.35|1933.85|971
1655203200000|2022-06-14 10:40:00|1935.85|1935.35|1935.23|1934.73|1936.48|1935.98|1934.23|1933.73|1108
1655203500000|2022-06-14 10:45:00|1935.35|1934.85|1935.6|1935.1|1937.1|1936.6|1934.73|1934.23|847
1655203800000|2022-06-14 10:50:00|1935.48|1934.98|1935.73|1935.23|1936.73|1936.23|1935.23|1934.73|685
1655204100000|2022-06-14 10:55:00|1935.48|1934.98|1932.73|1932.23|1935.73|1935.23|1932.73|1932.23|2742
1655204400000|2022-06-14 11:00:00|1932.98|1932.48|1931.85|1931.35|1933.48|1932.98|1929.98|1929.48|1053
1655204700000|2022-06-14 11:05:00|1931.73|1931.23|1930.23|1929.73|1932.48|1931.98|1929.73|1929.23|1162
1655205000000|2022-06-14 11:10:00|1929.98|1929.48|1933.73|1933.23|1934.35|1933.85|1929.98|1929.48|1180
1655205300000|2022-06-14 11:15:00|1933.85|1933.35|1935.98|1935.48|1935.98|1935.48|1932.98|1932.48|2198
1655205600000|2022-06-14 11:20:00|1935.85|1935.35|1937.48|1936.98|1938.48|1937.98|1935.85|1935.35|1047
1655205900000|2022-06-14 11:25:00|1937.35|1936.85|1934.48|1933.98|1937.98|1937.48|1934.23|1933.73|701
1655206200000|2022-06-14 11:30:00|1934.23|1933.73|1931.48|1930.98|1934.98|1934.48|1931.1|1930.6|1397
1655206500000|2022-06-14 11:35:00|1931.6|1931.1|1931.1|1930.6|1931.6|1931.1|1929.23|1928.73|1554
1655206800000|2022-06-14 11:40:00|1931.24|1930.74|1928.37|1927.87|1931.37|1930.87|1928.12|1927.62|967
1655207100000|2022-06-14 11:45:00|1928.24|1927.74|1927.24|1926.74|1928.87|1928.37|1927.12|1926.62|1890
1655207400000|2022-06-14 11:50:00|1927.12|1926.62|1926.87|1926.37|1929.12|1928.62|1926.87|1926.37|3570
1655207700000|2022-06-14 11:55:00|1927.12|1926.62|1928.12|1927.62|1928.87|1928.37|1926.87|1926.37|5759
1655208000000|2022-06-14 12:00:00|1928.24|1927.74|1934.37|1933.87|1936.74|1936.24|1927.37|1926.87|3283
1655208300000|2022-06-14 12:05:00|1934.62|1934.12|1936.99|1936.49|1938.74|1938.24|1934.49|1933.99|4967
1655208600000|2022-06-14 12:10:00|1937.12|1936.62|1935.37|1934.87|1937.87|1937.37|1935.12|1934.62|3048
1655208900000|2022-06-14 12:15:00|1935.62|1935.12|1935.99|1935.49|1937.37|1936.87|1935.12|1934.62|3940
1655209200000|2022-06-14 12:20:00|1935.87|1935.37|1935.87|1935.37|1937.62|1937.12|1935.49|1934.99|1293
1655209500000|2022-06-14 12:25:00|1935.74|1935.24|1933.37|1932.87|1935.87|1935.37|1933.37|1932.87|1180
1655209800000|2022-06-14 12:30:00|1934.62|1934.12|1940.12|1939.62|1940.12|1939.62|1933.99|1933.49|2153
1655210100000|2022-06-14 12:35:00|1940.37|1939.87|1942.24|1941.74|1942.37|1941.87|1938.87|1938.37|1002
1655210400000|2022-06-14 12:40:00|1942.12|1941.62|1944.62|1944.12|1945.12|1944.62|1942.12|1941.62|1267
1655210700000|2022-06-14 12:45:00|1944.49|1943.99|1943.37|1942.87|1945.12|1944.62|1942.87|1942.37|1212
1655211000000|2022-06-14 12:50:00|1943.62|1943.12|1944.37|1943.87|1945.37|1944.87|1942.99|1942.49|1134
1655211300000|2022-06-14 12:55:00|1944.24|1943.74|1943.62|1943.12|1945.87|1945.37|1943.62|1943.12|2082
1655211600000|2022-06-14 13:00:00|1943.49|1942.99|1947.62|1947.12|1947.87|1947.37|1943.12|1942.62|1644
1655211900000|2022-06-14 13:05:00|1947.49|1946.99|1944.74|1944.24|1947.49|1946.99|1943.62|1943.12|1790
1655212200000|2022-06-14 13:10:00|1944.62|1944.12|1943.24|1942.74|1945.12|1944.62|1943.12|1942.62|1380
1655212500000|2022-06-14 13:15:00|1943.37|1942.87|1948.12|1947.62|1948.12|1947.62|1943.37|1942.87|2090
1655212800000|2022-06-14 13:20:00|1947.99|1947.49|1949.37|1948.87|1950.74|1950.24|1947.87|1947.37|2917
1655213100000|2022-06-14 13:25:00|1949.12|1948.62|1945.62|1945.12|1949.37|1948.87|1944.99|1944.49|1133
1655213400000|2022-06-14 13:30:00|1945.49|1944.99|1945.62|1945.12|1946.99|1946.49|1942.62|1942.12|3182
1655213700000|2022-06-14 13:35:00|1946.12|1945.62|1943.62|1943.12|1946.12|1945.62|1942.99|1942.49|1404
1655214000000|2022-06-14 13:40:00|1943.49|1942.99|1941.12|1940.62|1943.99|1943.49|1940.87|1940.37|2039
1655214300000|2022-06-14 13:45:00|1941.24|1940.74|1947.12|1946.62|1948.12|1947.62|1940.87|1940.37|1642
1655214600000|2022-06-14 13:50:00|1946.99|1946.49|1950.49|1949.99|1950.62|1950.12|1944.12|1943.62|2173
1655214900000|2022-06-14 13:55:00|1950.62|1950.12|1955.12|1954.62|1955.37|1954.87|1950.12|1949.62|2725
1655215200000|2022-06-14 14:00:00|1954.87|1954.37|1952.62|1952.12|1956.12|1955.62|1952.37|1951.87|3217
1655215500000|2022-06-14 14:05:00|1952.74|1952.24|1949.37|1948.87|1953.12|1952.62|1948.37|1947.87|936
1655215800000|2022-06-14 14:10:00|1949.56|1949.06|1948.43|1947.93|1949.93|1949.43|1946.93|1946.43|1132
1655216100000|2022-06-14 14:15:00|1948.31|1947.81|1945.68|1945.18|1949.06|1948.56|1945.68|1945.18|1093
1655216400000|2022-06-14 14:20:00|1945.81|1945.31|1941.93|1941.43|1945.81|1945.31|1941.81|1941.31|2474
1655216700000|2022-06-14 14:25:00|1941.81|1941.31|1938.81|1938.31|1942.93|1942.43|1938.81|1938.31|5287
1655217000000|2022-06-14 14:30:00|1938.93|1938.43|1941.81|1941.31|1942.56|1942.06|1938.31|1937.81|5717
1655217300000|2022-06-14 14:35:00|1942.06|1941.56|1941.43|1940.93|1943.56|1943.06|1940.43|1939.93|1120
1655217600000|2022-06-14 14:40:00|1941.31|1940.81|1938.06|1937.56|1941.31|1940.81|1937.06|1936.56|1197
1655217900000|2022-06-14 14:45:00|1938.31|1937.81|1942.81|1942.31|1942.81|1942.31|1938.06|1937.56|1858
1655218200000|2022-06-14 14:50:00|1942.93|1942.43|1942.81|1942.31|1945.43|1944.93|1941.81|1941.31|3170
1655218500000|2022-06-14 14:55:00|1943.06|1942.56|1940.81|1940.31|1943.56|1943.06|1940.43|1939.93|4749
1655218800000|2022-06-14 15:00:00|1941.06|1940.56|1941.06|1940.56|1943.31|1942.81|1940.18|1939.68|2975
1655219100000|2022-06-14 15:05:00|1941.31|1940.81|1935.81|1935.31|1941.31|1940.81|1935.81|1935.31|3480
1655219400000|2022-06-14 15:10:00|1935.68|1935.18|1932.06|1931.56|1935.81|1935.31|1932.06|1931.56|8853
1655219700000|2022-06-14 15:15:00|1931.93|1931.43|1933.93|1933.43|1934.56|1934.06|1931.06|1930.56|6556
1655220000000|2022-06-14 15:20:00|1934.06|1933.56|1936.72|1935.22|1936.72|1935.56|1931.81|1931.31|4921
1655220300000|2022-06-14 15:25:00|1936.71|1935.21|1933.66|1932.16|1938.11|1936.61|1933.64|1932.14|16044
1655220600000|2022-06-14 15:30:00|1933.65|1932.15|1931.13|1929.73|1934.08|1932.58|1928.13|1926.73|2500
1655220900000|2022-06-14 15:35:00|1931.26|1929.86|1929.26|1927.86|1931.76|1930.36|1929.13|1927.73|6062
1655221200000|2022-06-14 15:40:00|1929.38|1927.98|1929.88|1928.48|1930.76|1929.36|1928.26|1926.86|1118
1655221500000|2022-06-14 15:45:00|1929.63|1928.23|1926.88|1925.48|1930.51|1929.11|1926.88|1925.48|62
1655221800000|2022-06-14 15:50:00|1927.63|1926.23|1929.26|1927.86|1929.38|1927.98|1926.76|1925.36|61
1655222100000|2022-06-14 15:55:00|1929.38|1927.98|1927.87|1926.37|1930.01|1928.61|1927.26|1925.86|69
1655222400000|2022-06-14 16:00:00|1927.88|1926.38|1923.47|1921.97|1927.88|1926.38|1922.98|1921.48|2000
1655222700000|2022-06-14 16:05:00|1923.46|1921.96|1923.39|1921.89|1923.91|1922.41|1922.54|1921.04|0
1655223000000|2022-06-14 16:10:00|1923.38|1921.88|1922.85|1921.35|1923.87|1922.37|1922.27|1920.77|0
1655223300000|2022-06-14 16:15:00|1922.84|1921.34|1927.62|1926.12|1928.08|1926.58|1922.39|1920.89|0
1655223600000|2022-06-14 16:20:00|1927.63|1926.13|1926.69|1925.19|1928.55|1927.05|1925.32|1923.82|0
1655223900000|2022-06-14 16:25:00|1926.48|1924.98|1925.34|1923.84|1926.69|1925.19|1925.31|1923.81|0
1655224200000|2022-06-14 16:30:00|1925.77|1924.27|1924.87|1923.37|1926.24|1924.74|1923.94|1922.44|0
1655224500000|2022-06-14 16:35:00|1924.86|1923.36|1924.81|1923.31|1925.33|1923.83|1923.45|1921.95|0
1655224800000|2022-06-14 16:40:00|1924.38|1922.88|1924.83|1923.33|1925.74|1924.24|1923.89|1922.39|0
1655225100000|2022-06-14 16:45:00|1924.82|1923.32|1925.75|1924.25|1925.76|1924.26|1924.37|1922.87|0
1655225400000|2022-06-14 16:50:00|1925.74|1924.24|1926.64|1925.14|1927.09|1925.59|1924.38|1922.88|0
1655225700000|2022-06-14 16:55:00|1927.07|1925.57|1928.48|1926.98|1928.5|1927|1926.61|1925.11|0
1655226000000|2022-06-14 17:00:00|1928.49|1926.99|1928.48|1926.98|1929.42|1927.92|1927.11|1925.61|0
1655226300000|2022-06-14 17:05:00|1928.47|1926.97|1931|1929.5|1931.25|1929.75|1928.01|1926.51|0
1655226600000|2022-06-14 17:10:00|1930.78|1929.28|1930.3|1928.8|1931.68|1930.18|1929.83|1928.33|0
1655226900000|2022-06-14 17:15:00|1930.31|1928.81|1933.44|1931.94|1934.37|1932.87|1930.3|1928.8|0
1655227200000|2022-06-14 17:20:00|1933.45|1931.95|1933.43|1931.93|1935.27|1933.77|1932.99|1931.49|0
1655227500000|2022-06-14 17:25:00|1933.42|1931.92|1928.94|1927.44|1933.42|1931.92|1928.94|1927.44|0
1655227800000|2022-06-14 17:30:00|1928.93|1927.43|1926.2|1924.7|1929.4|1927.9|1926.2|1924.7|0
1655228100000|2022-06-14 17:35:00|1926.19|1924.69|1923.95|1922.45|1926.67|1925.17|1923.94|1922.44|0
1655228400000|2022-06-14 17:40:00|1923.94|1922.44|1922.1|1920.6|1924.4|1922.9|1921.18|1919.68|0
1655228700000|2022-06-14 17:45:00|1922.11|1920.61|1921.64|1920.14|1923.05|1921.55|1920.28|1918.78|0
1655229000000|2022-06-14 17:50:00|1921.65|1920.15|1923.47|1921.97|1923.49|1921.99|1921.2|1919.7|0
1655229300000|2022-06-14 17:55:00|1923.46|1921.96|1923.88|1922.38|1925.27|1923.77|1922.99|1921.49|0
1655229600000|2022-06-14 18:00:00|1923.87|1922.37|1924.81|1923.31|1925.73|1924.23|1923.44|1921.94|0
1655229900000|2022-06-14 18:05:00|1924.82|1923.32|1927.53|1926.03|1928|1926.5|1924.36|1922.86|0
1655230200000|2022-06-14 18:10:00|1927.52|1926.02|1923.92|1922.42|1927.52|1926.02|1923|1921.5|0
1655230500000|2022-06-14 18:15:00|1923.93|1922.43|1925.26|1923.76|1925.27|1923.77|1923.47|1921.97|0
1655230800000|2022-06-14 18:20:00|1925.27|1923.77|1925.18|1923.68|1926.99|1925.49|1924.79|1923.29|0
1655231100000|2022-06-14 18:25:00|1925.17|1923.67|1924.76|1923.26|1925.66|1924.16|1923.82|1922.32|0
1655231400000|2022-06-14 18:30:00|1924.75|1923.25|1925.54|1924.04|1925.57|1924.07|1922.83|1921.33|0
1655231700000|2022-06-14 18:35:00|1925.11|1923.61|1925.94|1924.44|1926.43|1924.93|1924.58|1923.08|0
1655232000000|2022-06-14 18:40:00|1925.93|1924.43|1922.75|1921.25|1925.95|1924.45|1922.3|1920.8|0
1655232300000|2022-06-14 18:45:00|1922.53|1921.03|1922.23|1920.73|1924.1|1922.6|1921.78|1920.28|0
1655232600000|2022-06-14 18:50:00|1921.8|1920.3|1922.57|1921.07|1923.51|1922.01|1921.31|1919.81|0
1655232900000|2022-06-14 18:55:00|1922.58|1921.08|1922.38|1920.88|1923.48|1921.98|1921.93|1920.43|0
1655233200000|2022-06-14 19:00:00|1922.37|1920.87|1923.28|1921.78|1923.74|1922.24|1921.47|1919.97|0
1655233500000|2022-06-14 19:05:00|1923.27|1921.77|1921.25|1919.75|1923.29|1921.79|1921.25|1919.75|0
1655233800000|2022-06-14 19:10:00|1921.24|1919.74|1919.06|1917.56|1922.73|1921.23|1919.06|1917.56|0
1655234100000|2022-06-14 19:15:00|1919.07|1917.57|1918.25|1916.75|1919.57|1918.07|1917.78|1916.28|0
1655234400000|2022-06-14 19:20:00|1918.26|1916.76|1918.84|1917.34|1921.07|1919.57|1918.26|1916.76|0
1655234700000|2022-06-14 19:25:00|1918.85|1917.35|1922.54|1921.04|1923.06|1921.56|1918.39|1916.89|0
1655235000000|2022-06-14 19:30:00|1922.97|1921.47|1925.23|1923.73|1926.63|1925.13|1922.53|1921.03|0
1655235300000|2022-06-14 19:35:00|1925.24|1923.74|1928.8|1927.3|1929.42|1927.92|1925.22|1923.72|0
1655235600000|2022-06-14 19:40:00|1928.81|1927.31|1927.96|1926.46|1931.28|1929.78|1927.51|1926.01|0
1655235900000|2022-06-14 19:45:00|1927.53|1926.03|1931.27|1929.77|1931.75|1930.25|1927.28|1925.78|0
1655236200000|2022-06-14 19:50:00|1931.28|1929.78|1928.44|1926.94|1931.3|1929.8|1927.94|1926.44|0
1655236500000|2022-06-14 19:55:00|1928.42|1926.92|1931.02|1929.52|1931.02|1929.52|1927.74|1926.24|0
1655236800000|2022-06-14 20:00:00|1931.01|1929.51|1928.8|1927.3|1932.09|1930.59|1928.53|1927.03|0
1655237100000|2022-06-14 20:05:00|1928.79|1927.29|1929.62|1928.12|1930.08|1928.58|1928.71|1927.21|0
1655237400000|2022-06-14 20:10:00|1929.63|1928.13|1929.14|1927.64|1930.6|1929.1|1928.96|1927.46|0
1655237700000|2022-06-14 20:15:00|1929.09|1927.59|1928.96|1927.46|1929.41|1927.91|1928.64|1927.14|0
1655238000000|2022-06-14 20:20:00|1928.95|1927.45|1929.41|1927.91|1929.41|1927.91|1928.73|1927.23|0
1655238300000|2022-06-14 20:25:00|1929.42|1927.92|1928.73|1927.23|1929.5|1928|1928.68|1927.18|0
1655238600000|2022-06-14 20:30:00|1928.82|1927.32|1929.64|1928.14|1930.24|1928.74|1928.73|1927.23|0
1655238900000|2022-06-14 20:35:00|1929.69|1928.19|1930.14|1928.64|1930.24|1928.74|1929.55|1928.05|0
1655239200000|2022-06-14 20:40:00|1930.1|1928.6|1930.74|1929.24|1930.74|1929.24|1930.01|1928.51|0
1655239500000|2022-06-14 20:45:00|1930.78|1929.28|1931.28|1929.78|1931.33|1929.83|1930.24|1928.74|0
1655239800000|2022-06-14 20:50:00|1931.29|1929.79|1931.26|1929.76|1931.53|1930.03|1931.01|1929.51|0
1655240100000|2022-06-14 20:55:00|1931.3|1929.8|1931.59|1930.09|1931.59|1930.09|1930.21|1928.71|0
1655240400000|2022-06-14 21:00:00|1931.54|1930.04|1931.82|1930.32|1931.82|1930.32|1931.22|1929.72|0
1655240700000|2022-06-14 21:05:00|1931.87|1930.37|1931.41|1929.91|1931.87|1930.37|1931.09|1929.59|0
1655241000000|2022-06-14 21:10:00|1931.46|1929.96|1931.59|1930.09|1931.59|1930.09|1931.46|1929.96|0
1655241300000|2022-06-14 21:15:00|1931.65|1930.15|1931.38|1929.88|1931.65|1930.15|1931.38|1929.88|0
1655241600000|2022-06-14 21:20:00|1931.37|1929.87|1931.47|1929.97|1931.47|1929.97|1931.33|1929.83|0
1655241900000|2022-06-14 21:25:00|1931.42|1929.92|1931.38|1929.88|1931.42|1929.92|1931.33|1929.83|0
1655242200000|2022-06-14 21:30:00|1931.42|1929.92|1931.38|1929.88|1931.42|1929.92|1931.38|1929.88|0
1655242500000|2022-06-14 21:35:00|1931.33|1929.83|1931.47|1929.97|1931.47|1929.97|1931.33|1929.83|0
1655242800000|2022-06-14 21:40:00|1931.52|1930.02|1931.88|1930.38|1931.88|1930.38|1931.47|1929.97|0
1655243100000|2022-06-14 21:45:00|1931.83|1930.33|1931.88|1930.38|1931.88|1930.38|1931.79|1930.29|0
1655243400000|2022-06-14 21:50:00|1931.83|1930.33|1931.7|1930.2|1931.83|1930.33|1931.61|1930.11|0
1655243700000|2022-06-14 21:55:00|1931.69|1930.19|1931.7|1930.2|1931.7|1930.2|1931.6|1930.1|0
1655244000000|2022-06-14 22:00:00|1931.72|1930.22|1933.25|1931.75|1933.34|1931.84|1931.72|1930.22|0
1655244300000|2022-06-14 22:05:00|1933.29|1931.79|1932.84|1931.34|1933.75|1932.25|1932.7|1931.2|0
1655244600000|2022-06-14 22:10:00|1932.93|1931.43|1933.48|1931.98|1933.71|1932.21|1932.7|1931.2|0
1655244900000|2022-06-14 22:15:00|1933.52|1932.02|1932.7|1931.2|1933.61|1932.11|1932.52|1931.02|0
1655245200000|2022-06-14 22:20:00|1932.71|1931.21|1934.05|1932.55|1934.05|1932.55|1932.52|1931.02|0
1655245500000|2022-06-14 22:25:00|1934.04|1932.54|1933.82|1932.32|1934.14|1932.64|1933.73|1932.23|0
1655245800000|2022-06-14 22:30:00|1933.81|1932.31|1934.32|1932.82|1934.46|1932.96|1933.77|1932.27|0
1655246100000|2022-06-14 22:35:00|1934.33|1932.83|1934.55|1933.05|1934.6|1933.1|1933.96|1932.46|0
1655246400000|2022-06-14 22:40:00|1934.6|1933.1|1935.33|1933.83|1935.63|1934.13|1934.55|1933.05|0
1655246700000|2022-06-14 22:45:00|1935.37|1933.87|1935.51|1934.01|1935.69|1934.19|1935.37|1933.87|0
1655247000000|2022-06-14 22:50:00|1935.52|1934.02|1934.51|1933.01|1935.6|1934.1|1934.51|1933.01|0
1655247300000|2022-06-14 22:55:00|1934.5|1933|1934|1932.5|1934.51|1933.01|1934|1932.5|0
1655247600000|2022-06-14 23:00:00|1934.01|1932.51|1934.33|1932.83|1934.55|1933.05|1934|1932.5|0
1655247900000|2022-06-14 23:05:00|1934.37|1932.87|1934|1932.5|1934.42|1932.92|1934|1932.5|0
1655248200000|2022-06-14 23:10:00|1933.99|1932.49|1933.11|1931.61|1933.99|1932.49|1932.64|1931.14|0
1655248500000|2022-06-14 23:15:00|1933.15|1931.65|1932.97|1931.47|1933.15|1931.65|1932.42|1930.92|0
1655248800000|2022-06-14 23:20:00|1932.92|1931.42|1934.75|1933.25|1934.75|1933.25|1932.61|1931.11|0
1655249100000|2022-06-14 23:25:00|1934.76|1933.26|1934.75|1933.25|1935.07|1933.57|1934.75|1933.25|0
1655249400000|2022-06-14 23:30:00|1934.76|1933.26|1934.98|1933.48|1935.07|1933.57|1934.48|1932.98|0
1655249700000|2022-06-14 23:35:00|1934.94|1933.44|1934.98|1933.48|1934.98|1933.48|1934.07|1932.57|0
1655250000000|2022-06-14 23:40:00|1934.94|1933.44|1935.25|1933.75|1935.25|1933.75|1934.39|1932.89|0
1655250300000|2022-06-14 23:45:00|1935.26|1933.76|1936.26|1934.76|1936.26|1934.76|1935.16|1933.66|0
1655250600000|2022-06-14 23:50:00|1936.35|1934.85|1937.58|1936.08|1937.72|1936.22|1936.26|1934.76|0
1655250900000|2022-06-14 23:55:00|1937.63|1936.13|1938.04|1936.54|1939.13|1937.63|1937.54|1936.04|0
1655251200000|2022-06-15 00:00:00|1938.03|1936.53|1938.13|1936.63|1938.31|1936.81|1937.45|1935.95|0
1655251500000|2022-06-15 00:05:00|1938.12|1936.62|1937.17|1935.67|1938.12|1936.62|1936.53|1935.03|0
1655251800000|2022-06-15 00:10:00|1937.12|1935.62|1937.12|1935.62|1937.22|1935.72|1936.58|1935.08|0
1655252100000|2022-06-15 00:15:00|1937.11|1935.61|1938.1|1936.6|1938.34|1936.84|1934.81|1933.31|0
1655252400000|2022-06-15 00:20:00|1937.89|1936.39|1935.92|1934.42|1937.89|1936.39|1935.67|1934.17|0
1655252700000|2022-06-15 00:25:00|1935.7|1934.2|1934.38|1932.88|1936.14|1934.64|1933.93|1932.43|0
1655253000000|2022-06-15 00:30:00|1934.37|1932.87|1934.82|1933.32|1936.15|1934.65|1933.93|1932.43|0
1655253300000|2022-06-15 00:35:00|1934.81|1933.31|1934.83|1933.33|1935.27|1933.77|1933.93|1932.43|0
1655253600000|2022-06-15 00:40:00|1935.26|1933.76|1933.5|1932|1935.27|1933.77|1933.06|1931.56|0
1655253900000|2022-06-15 00:45:00|1933.07|1931.57|1933.48|1931.98|1934.36|1932.86|1932.59|1931.09|0
1655254200000|2022-06-15 00:50:00|1933.47|1931.97|1932.14|1930.64|1933.47|1931.97|1931.68|1930.18|0
1655254500000|2022-06-15 00:55:00|1932.15|1930.65|1932.6|1931.1|1933.04|1931.54|1931.68|1930.18|0
1655254800000|2022-06-15 01:00:00|1932.61|1931.11|1935.24|1933.74|1935.71|1934.21|1932.59|1931.09|0
1655255100000|2022-06-15 01:05:00|1934.81|1933.31|1934.38|1932.88|1934.82|1933.32|1933.45|1931.95|0
1655255400000|2022-06-15 01:10:00|1934.37|1932.87|1932.2|1930.7|1934.83|1933.33|1932.2|1930.7|0
1655255700000|2022-06-15 01:15:00|1932.19|1930.69|1933.08|1931.58|1933.54|1932.04|1931.31|1929.81|0
1655256000000|2022-06-15 01:20:00|1933.09|1931.59|1936.39|1934.89|1936.6|1935.1|1932.64|1931.14|0
1655256300000|2022-06-15 01:25:00|1936.38|1934.88|1936.16|1934.66|1937.95|1936.45|1935.71|1934.21|0
1655256600000|2022-06-15 01:30:00|1936.17|1934.67|1937.27|1935.77|1937.49|1935.99|1935.71|1934.21|0
1655256900000|2022-06-15 01:35:00|1937.48|1935.98|1937.05|1935.55|1937.49|1935.99|1935.49|1933.99|0
1655257200000|2022-06-15 01:40:00|1937.06|1935.56|1938.38|1936.88|1938.39|1936.89|1936.6|1935.1|0
1655257500000|2022-06-15 01:45:00|1938.81|1937.31|1937.5|1936|1938.82|1937.32|1936.61|1935.11|0
1655257800000|2022-06-15 01:50:00|1937.72|1936.22|1936.11|1934.61|1937.94|1936.44|1936.1|1934.6|0
1655258100000|2022-06-15 01:55:00|1936.12|1934.62|1935.7|1934.2|1936.58|1935.08|1935.68|1934.18|0
1655258400000|2022-06-15 02:00:00|1935.69|1934.19|1936.8|1935.3|1937.04|1935.54|1935.69|1934.19|0
1655258700000|2022-06-15 02:05:00|1936.81|1935.31|1936.82|1935.32|1937.04|1935.54|1935.91|1934.41|0
1655259000000|2022-06-15 02:10:00|1936.83|1935.33|1936.62|1935.12|1936.83|1935.33|1935.73|1934.23|0
1655259300000|2022-06-15 02:15:00|1936.61|1935.11|1936.62|1935.12|1936.84|1935.34|1935.72|1934.22|0
1655259600000|2022-06-15 02:20:00|1936.63|1935.13|1936.63|1935.13|1937.5|1936|1936.6|1935.1|0
1655259900000|2022-06-15 02:25:00|1936.85|1935.35|1936.58|1935.08|1937.5|1936|1936.15|1934.65|0
1655260200000|2022-06-15 02:30:00|1936.59|1935.09|1937.04|1935.54|1937.05|1935.55|1936.57|1935.07|0
1655260500000|2022-06-15 02:35:00|1937.05|1935.55|1937.94|1936.44|1937.94|1936.44|1937.04|1935.54|0
1655260800000|2022-06-15 02:40:00|1937.95|1936.45|1938.39|1936.89|1938.4|1936.9|1937.5|1936|0
1655261100000|2022-06-15 02:45:00|1938.4|1936.9|1937.91|1936.41|1938.84|1937.34|1937.47|1935.97|0
1655261400000|2022-06-15 02:50:00|1937.9|1936.4|1937.9|1936.4|1938.35|1936.85|1937.46|1935.96|0
1655261700000|2022-06-15 02:55:00|1937.89|1936.39|1937.89|1936.39|1938.79|1937.29|1937.89|1936.39|0
1655262000000|2022-06-15 03:00:00|1937.9|1936.4|1938.35|1936.85|1938.37|1936.87|1937.9|1936.4|0
1655262300000|2022-06-15 03:05:00|1938.13|1936.63|1939.21|1937.71|1939.66|1938.16|1937.91|1936.41|0
1655262600000|2022-06-15 03:10:00|1939.22|1937.72|1940.53|1939.03|1940.54|1939.04|1939.21|1937.71|0
1655262900000|2022-06-15 03:15:00|1940.54|1939.04|1940.09|1938.59|1940.97|1939.47|1939.64|1938.14|0
1655263200000|2022-06-15 03:20:00|1940.08|1938.58|1940.06|1938.56|1940.09|1938.59|1939.18|1937.68|0
1655263500000|2022-06-15 03:25:00|1940.05|1938.55|1940.07|1938.57|1940.07|1938.57|1939.17|1937.67|0
1655263800000|2022-06-15 03:30:00|1940.06|1938.56|1939.48|1937.98|1940.06|1938.56|1938.73|1937.23|0
1655264100000|2022-06-15 03:35:00|1939.47|1937.97|1938.16|1936.66|1939.48|1937.98|1937.93|1936.43|0
1655264400000|2022-06-15 03:40:00|1938.15|1936.65|1938.15|1936.65|1938.16|1936.66|1937.72|1936.22|0
1655264700000|2022-06-15 03:45:00|1938.16|1936.66|1938.58|1937.08|1938.59|1937.09|1937.71|1936.21|0
1655265000000|2022-06-15 03:50:00|1938.59|1937.09|1937.68|1936.18|1938.59|1937.09|1937.68|1936.18|0
1655265300000|2022-06-15 03:55:00|1937.69|1936.19|1937.63|1936.13|1938.31|1936.81|1937.62|1936.12|0
1655265600000|2022-06-15 04:00:00|1937.64|1936.14|1937.63|1936.13|1938.06|1936.56|1937.62|1936.12|0
1655265900000|2022-06-15 04:05:00|1937.64|1936.14|1937.62|1936.12|1938.07|1936.57|1937.62|1936.12|0
1655266200000|2022-06-15 04:10:00|1937.63|1936.13|1937.52|1936.02|1937.63|1936.13|1937.19|1935.69|0
1655266500000|2022-06-15 04:15:00|1937.95|1936.45|1938.41|1936.91|1938.42|1936.92|1937.95|1936.45|0
1655266800000|2022-06-15 04:20:00|1938.42|1936.92|1938.42|1936.92|1938.43|1936.93|1937.97|1936.47|0
1655267100000|2022-06-15 04:25:00|1938.43|1936.93|1937.95|1936.45|1938.43|1936.93|1937.74|1936.24|0
1655267400000|2022-06-15 04:30:00|1937.52|1936.02|1937.48|1935.98|1937.96|1936.46|1936.6|1935.1|0
1655267700000|2022-06-15 04:35:00|1937.05|1935.55|1937.91|1936.41|1937.92|1936.42|1937.03|1935.53|0
1655268000000|2022-06-15 04:40:00|1937.92|1936.42|1938.58|1937.08|1938.8|1937.3|1937.91|1936.41|0
1655268300000|2022-06-15 04:45:00|1938.8|1937.3|1937.56|1936.06|1938.8|1937.3|1937.55|1936.05|0
1655268600000|2022-06-15 04:50:00|1937.55|1936.05|1936.66|1935.16|1937.56|1936.06|1936.66|1935.16|0
1655268900000|2022-06-15 04:55:00|1936.67|1935.17|1934.77|1933.27|1937.1|1935.6|1934.32|1932.82|0
1655269200000|2022-06-15 05:00:00|1934.78|1933.28|1934.38|1932.88|1935.24|1933.74|1933.95|1932.45|0
1655269500000|2022-06-15 05:05:00|1934.37|1932.87|1935.79|1934.29|1936.24|1934.74|1933.91|1932.41|0
1655269800000|2022-06-15 05:10:00|1935.78|1934.28|1934.57|1933.07|1936.23|1934.73|1934.13|1932.63|0
1655270100000|2022-06-15 05:15:00|1934.58|1933.08|1936.37|1934.87|1936.38|1934.88|1934.57|1933.07|0
1655270400000|2022-06-15 05:20:00|1936.38|1934.88|1934.56|1933.06|1936.83|1935.33|1934.14|1932.64|0
1655270700000|2022-06-15 05:25:00|1934.57|1933.07|1933.27|1931.77|1934.58|1933.08|1932.39|1930.89|0
1655271000000|2022-06-15 05:30:00|1933.28|1931.78|1931.54|1930.04|1934.17|1932.67|1931.53|1930.03|0
1655271300000|2022-06-15 05:35:00|1931.55|1930.05|1931.18|1929.68|1931.6|1930.1|1930.69|1929.19|0
1655271600000|2022-06-15 05:40:00|1931.17|1929.67|1931.64|1930.14|1932.07|1930.57|1930.28|1928.78|0
1655271900000|2022-06-15 05:45:00|1931.63|1930.13|1935.92|1934.42|1935.92|1934.42|1931.62|1930.12|0
1655272200000|2022-06-15 05:50:00|1935.91|1934.41|1941.19|1939.69|1941.41|1939.91|1935.46|1933.96|0
1655272500000|2022-06-15 05:55:00|1941.2|1939.7|1941.78|1940.28|1944.74|1943.24|1940.75|1939.25|0
1655272800000|2022-06-15 06:00:00|1941.77|1940.27|1942.8|1941.3|1944.01|1942.51|1939.99|1938.49|0
1655273100000|2022-06-15 06:05:00|1942.81|1941.31|1948.36|1946.86|1948.79|1947.29|1942.81|1941.31|0
1655273400000|2022-06-15 06:10:00|1948.35|1946.85|1944.87|1943.37|1948.79|1947.29|1944.87|1943.37|0
1655273700000|2022-06-15 06:15:00|1944.88|1943.38|1947.26|1945.76|1948.13|1946.63|1943.73|1942.23|0
1655274000000|2022-06-15 06:20:00|1947.25|1945.75|1951.48|1949.98|1952.89|1951.39|1947.25|1945.75|0
1655274300000|2022-06-15 06:25:00|1951.49|1949.99|1949.17|1947.67|1951.49|1949.99|1948.73|1947.23|0
1655274600000|2022-06-15 06:30:00|1949.16|1947.66|1942.88|1941.48|1949.16|1947.66|1942.63|1941.23|147
1655274900000|2022-06-15 06:35:00|1943.13|1941.73|1944.38|1942.98|1944.51|1943.11|1943.13|1941.73|61
1655275200000|2022-06-15 06:40:00|1944.51|1943.11|1944.88|1943.48|1945.26|1943.86|1944.26|1942.86|43
1655275500000|2022-06-15 06:45:00|1945.01|1943.61|1945.26|1943.86|1945.26|1943.86|1944.88|1943.48|15
1655275800000|2022-06-15 06:50:00|1945.13|1943.73|1944.76|1943.36|1945.51|1944.11|1944.13|1942.73|29
1655276100000|2022-06-15 06:55:00|1945.06|1943.56|1945.87|1944.37|1946.78|1945.28|1944.61|1943.11|0
1655276400000|2022-06-15 07:00:00|1945.88|1944.38|1943.81|1943.31|1949.43|1948.93|1943.31|1942.81|7615
1655276700000|2022-06-15 07:05:00|1943.93|1943.43|1941.18|1940.68|1945.56|1945.06|1940.06|1939.56|3813
1655277000000|2022-06-15 07:10:00|1941.68|1941.18|1939.56|1939.06|1943.18|1942.68|1939.56|1939.06|3630
1655277300000|2022-06-15 07:15:00|1939.68|1939.18|1938.93|1938.43|1941.31|1940.81|1935.81|1935.31|3829
1655277600000|2022-06-15 07:20:00|1939.06|1938.56|1934.06|1933.56|1939.06|1938.56|1933.81|1933.31|2128
1655277900000|2022-06-15 07:25:00|1933.81|1933.31|1936.06|1935.56|1936.06|1935.56|1933.06|1932.56|4410
1655278200000|2022-06-15 07:30:00|1935.93|1935.43|1938.06|1937.56|1938.18|1937.68|1934.93|1934.43|5895
1655278500000|2022-06-15 07:35:00|1938.18|1937.68|1939.81|1939.31|1941.06|1940.56|1938.18|1937.68|3108
1655278800000|2022-06-15 07:40:00|1939.8|1939.3|1934.67|1934.17|1939.8|1939.3|1933.8|1933.3|3079
1655279100000|2022-06-15 07:45:00|1934.8|1934.3|1928.42|1927.92|1934.8|1934.3|1926.55|1926.05|5795
1655279400000|2022-06-15 07:50:00|1928.05|1927.55|1932.55|1932.05|1933.3|1932.8|1927.8|1927.3|1887
1655279700000|2022-06-15 07:55:00|1932.67|1932.17|1933.17|1932.67|1935.8|1935.3|1932.55|1932.05|2719
1655280000000|2022-06-15 08:00:00|1932.8|1932.3|1935.05|1934.55|1935.3|1934.8|1932.3|1931.8|2511
1655280300000|2022-06-15 08:05:00|1935.17|1934.67|1938.05|1937.55|1938.8|1938.3|1934.05|1933.55|1926
1655280600000|2022-06-15 08:10:00|1937.92|1937.42|1942.3|1941.8|1942.8|1942.3|1937.8|1937.3|3942
1655280900000|2022-06-15 08:15:00|1942.05|1941.55|1947.05|1946.55|1947.05|1946.55|1941.8|1941.3|8651
1655281200000|2022-06-15 08:20:00|1947.3|1946.8|1946.67|1946.17|1948.3|1947.8|1945.92|1945.42|2614
1655281500000|2022-06-15 08:25:00|1946.55|1946.05|1948.05|1947.55|1950.3|1949.8|1946.3|1945.8|1505
1655281800000|2022-06-15 08:30:00|1948.3|1947.8|1947.05|1946.55|1948.3|1947.8|1945.92|1945.42|1022
1655282100000|2022-06-15 08:35:00|1947.3|1946.8|1946.8|1946.3|1947.3|1946.8|1945.3|1944.8|870
1655282400000|2022-06-15 08:40:00|1947.05|1946.55|1945.3|1944.8|1947.55|1947.05|1945.17|1944.67|4998
1655282700000|2022-06-15 08:45:00|1945.42|1944.92|1941.55|1941.05|1946.05|1945.55|1941.3|1940.8|1051
1655283000000|2022-06-15 08:50:00|1941.42|1940.92|1941.17|1940.67|1941.8|1941.3|1940.17|1939.67|6602
1655283300000|2022-06-15 08:55:00|1941.05|1940.55|1939.42|1938.92|1941.8|1941.3|1938.8|1938.3|718
1655283600000|2022-06-15 09:00:00|1939.3|1938.8|1933.3|1932.8|1939.8|1939.3|1933.3|1932.8|1406
1655283900000|2022-06-15 09:05:00|1933.42|1932.92|1934.3|1933.8|1934.3|1933.8|1930.8|1930.3|1495
1655284200000|2022-06-15 09:10:00|1934.17|1933.67|1932.05|1931.55|1934.42|1933.92|1930.55|1930.05|3822
1655284500000|2022-06-15 09:15:00|1932.17|1931.67|1931.55|1931.05|1932.42|1931.92|1930.67|1930.17|1097
1655284800000|2022-06-15 09:20:00|1931.8|1931.3|1932.3|1931.8|1933.8|1933.3|1930.8|1930.3|4669
1655285100000|2022-06-15 09:25:00|1932.17|1931.67|1935.05|1934.55|1936.3|1935.8|1932.17|1931.67|1082
1655285400000|2022-06-15 09:30:00|1934.67|1934.17|1938.17|1937.67|1938.8|1938.3|1934.67|1934.17|760
1655285700000|2022-06-15 09:35:00|1938.05|1937.55|1936.55|1936.05|1938.17|1937.67|1936.05|1935.55|495
1655286000000|2022-06-15 09:40:00|1936.8|1936.3|1941.92|1941.42|1944.17|1943.67|1936.8|1936.3|1247
1655286300000|2022-06-15 09:45:00|1941.8|1941.3|1941.05|1940.55|1942.8|1942.3|1940.05|1939.55|1097
1655286600000|2022-06-15 09:50:00|1940.92|1940.42|1939.55|1939.05|1942.55|1942.05|1938.8|1938.3|2430
1655286900000|2022-06-15 09:55:00|1939.67|1939.17|1941.55|1941.05|1941.55|1941.05|1938.67|1938.17|678
1655287200000|2022-06-15 10:00:00|1941.67|1941.17|1939.17|1938.67|1941.67|1941.17|1938.3|1937.8|1345
1655287500000|2022-06-15 10:05:00|1939.3|1938.8|1937.42|1936.92|1939.3|1938.8|1936.3|1935.8|1500
1655287800000|2022-06-15 10:10:00|1937.3|1936.8|1939.3|1938.8|1939.3|1938.8|1937.05|1936.55|1899
1655288100000|2022-06-15 10:15:00|1939.55|1939.05|1939.05|1938.55|1940.8|1940.3|1938.05|1937.55|1660
1655288400000|2022-06-15 10:20:00|1938.8|1938.3|1938.8|1938.3|1940.05|1939.55|1938.3|1937.8|2032
1655288700000|2022-06-15 10:25:00|1939.05|1938.55|1938.3|1937.8|1939.05|1938.55|1937.05|1936.55|494
1655289000000|2022-06-15 10:30:00|1938.17|1937.67|1937.55|1937.05|1939.55|1939.05|1937.3|1936.8|3135
1655289300000|2022-06-15 10:35:00|1937.42|1936.92|1939.17|1938.67|1939.8|1939.3|1937.05|1936.55|1341
1655289600000|2022-06-15 10:40:00|1939.3|1938.8|1938.05|1937.55|1939.92|1939.42|1937.8|1937.3|474
1655289900000|2022-06-15 10:45:00|1937.92|1937.42|1937.92|1937.42|1939.3|1938.8|1937.05|1936.55|883
1655290200000|2022-06-15 10:50:00|1938.05|1937.55|1937.05|1936.55|1938.92|1938.42|1936.8|1936.3|985
1655290500000|2022-06-15 10:55:00|1936.8|1936.3|1937.3|1936.8|1938.55|1938.05|1936.8|1936.3|1313
1655290800000|2022-06-15 11:00:00|1937.05|1936.55|1935.55|1935.05|1938.8|1938.3|1935.3|1934.8|911
1655291100000|2022-06-15 11:05:00|1935.3|1934.8|1935.3|1934.8|1936.3|1935.8|1934.8|1934.3|1114
1655291400000|2022-06-15 11:10:00|1935.55|1935.05|1937.92|1937.42|1937.92|1937.42|1935.3|1934.8|749
1655291700000|2022-06-15 11:15:00|1937.8|1937.3|1939.55|1939.05|1939.55|1939.05|1937.8|1937.3|590
1655292000000|2022-06-15 11:20:00|1939.8|1939.3|1942.8|1942.3|1943.05|1942.55|1939.8|1939.3|1283
1655292300000|2022-06-15 11:25:00|1942.92|1942.42|1944.17|1943.67|1944.8|1944.3|1942.8|1942.3|1125
1655292600000|2022-06-15 11:30:00|1944.05|1943.55|1945.8|1945.3|1946.05|1945.55|1943.92|1943.42|3145
1655292900000|2022-06-15 11:35:00|1945.67|1945.17|1942.17|1941.67|1945.67|1945.17|1942.05|1941.55|657
1655293200000|2022-06-15 11:40:00|1942.01|1941.51|1942.64|1942.14|1943.89|1943.39|1941.51|1941.01|607
1655293500000|2022-06-15 11:45:00|1942.76|1942.26|1942.14|1941.64|1943.14|1942.64|1940.89|1940.39|1077
1655293800000|2022-06-15 11:50:00|1942.01|1941.51|1944.76|1944.26|1945.64|1945.14|1941.39|1940.89|1394
1655294100000|2022-06-15 11:55:00|1944.64|1944.14|1946.64|1946.14|1946.76|1946.26|1944.64|1944.14|556
1655294400000|2022-06-15 12:00:00|1946.51|1946.01|1945.76|1945.26|1946.51|1946.01|1943.64|1943.14|693
1655294700000|2022-06-15 12:05:00|1945.89|1945.39|1944.89|1944.39|1947.14|1946.64|1944.51|1944.01|695
1655295000000|2022-06-15 12:10:00|1944.76|1944.26|1940.26|1939.76|1948.39|1947.89|1938.39|1937.89|9934
1655295300000|2022-06-15 12:15:00|1940.14|1939.64|1939.89|1939.39|1942.89|1942.39|1939.39|1938.89|1002
1655295600000|2022-06-15 12:20:00|1939.64|1939.14|1941.76|1941.26|1942.76|1942.26|1939.26|1938.76|880
1655295900000|2022-06-15 12:25:00|1941.64|1941.14|1939.64|1939.14|1942.64|1942.14|1939.64|1939.14|767
1655296200000|2022-06-15 12:30:00|1939.51|1939.01|1942.14|1941.64|1944.01|1943.51|1938.14|1937.64|1513
1655296500000|2022-06-15 12:35:00|1942.01|1941.51|1943.89|1943.39|1944.14|1943.64|1941.39|1940.89|671
1655296800000|2022-06-15 12:40:00|1943.76|1943.26|1947.01|1946.51|1947.01|1946.51|1942.89|1942.39|1206
1655297100000|2022-06-15 12:45:00|1946.89|1946.39|1948.14|1947.64|1948.64|1948.14|1945.89|1945.39|3368
1655297400000|2022-06-15 12:50:00|1948.26|1947.76|1948.76|1948.26|1949.89|1949.39|1947.14|1946.64|2693
1655297700000|2022-06-15 12:55:00|1948.64|1948.14|1948.89|1948.39|1949.89|1949.39|1948.14|1947.64|1036
1655298000000|2022-06-15 13:00:00|1949.14|1948.64|1946.14|1945.64|1950.64|1950.14|1945.39|1944.89|1149
1655298300000|2022-06-15 13:05:00|1946.26|1945.76|1947.76|1947.26|1948.64|1948.14|1946.14|1945.64|843
1655298600000|2022-06-15 13:10:00|1947.64|1947.14|1949.89|1949.39|1950.89|1950.39|1943.14|1942.64|2566
1655298900000|2022-06-15 13:15:00|1949.76|1949.26|1954.39|1953.89|1954.39|1953.89|1949.64|1949.14|2157
1655299200000|2022-06-15 13:20:00|1954.64|1954.14|1952.64|1952.14|1954.76|1954.26|1952.14|1951.64|1184
1655299500000|2022-06-15 13:25:00|1952.39|1951.89|1951.64|1951.14|1952.64|1952.14|1951.14|1950.64|782
1655299800000|2022-06-15 13:30:00|1951.76|1951.26|1951.89|1951.39|1955.14|1954.64|1950.14|1949.64|1554
1655300100000|2022-06-15 13:35:00|1952.39|1951.89|1951.39|1950.89|1953.89|1953.39|1949.39|1948.89|2818
1655300400000|2022-06-15 13:40:00|1951.89|1951.39|1953.89|1953.39|1956.26|1955.76|1951.64|1951.14|2043
1655300700000|2022-06-15 13:45:00|1953.76|1953.26|1954.39|1953.89|1955.64|1955.14|1952.39|1951.89|1354
1655301000000|2022-06-15 13:50:00|1954.51|1954.01|1956.39|1955.89|1957.14|1956.64|1954.51|1954.01|1333
1655301300000|2022-06-15 13:55:00|1956.51|1956.01|1954.89|1954.39|1958.14|1957.64|1954.39|1953.89|3044
1655301600000|2022-06-15 14:00:00|1954.64|1954.14|1956.14|1955.64|1956.64|1956.14|1954.39|1953.89|1999
1655301900000|2022-06-15 14:05:00|1956.01|1955.51|1956.01|1955.51|1957.39|1956.89|1954.89|1954.39|1242
1655302200000|2022-06-15 14:10:00|1956.02|1955.52|1955.77|1955.27|1957.15|1956.65|1955.4|1954.9|1000
1655302500000|2022-06-15 14:15:00|1955.65|1955.15|1956.27|1955.77|1957.9|1957.4|1955.27|1954.77|1227
1655302800000|2022-06-15 14:20:00|1956.15|1955.65|1955.9|1955.4|1956.65|1956.15|1954.65|1954.15|1016
1655303100000|2022-06-15 14:25:00|1955.65|1955.15|1956.52|1956.02|1956.9|1956.4|1954.15|1953.65|1961
1655303400000|2022-06-15 14:30:00|1956.65|1956.15|1955.15|1954.65|1956.9|1956.4|1953.77|1953.27|1981
1655303700000|2022-06-15 14:35:00|1955.4|1954.9|1952.9|1952.4|1956.15|1955.65|1952.77|1952.27|1253
1655304000000|2022-06-15 14:40:00|1953.02|1952.52|1952.15|1951.65|1954.4|1953.9|1952.02|1951.52|1555
1655304300000|2022-06-15 14:45:00|1951.9|1951.4|1953.4|1952.9|1953.9|1953.4|1951.4|1950.9|1380
1655304600000|2022-06-15 14:50:00|1953.27|1952.77|1951.9|1951.4|1953.9|1953.4|1951.4|1950.9|1514
1655304900000|2022-06-15 14:55:00|1952.02|1951.52|1954.15|1953.65|1954.65|1954.15|1951.65|1951.15|1915
1655305200000|2022-06-15 15:00:00|1953.9|1953.4|1954.65|1954.15|1954.9|1954.4|1953.77|1953.27|1894
1655305500000|2022-06-15 15:05:00|1954.52|1954.02|1954.4|1953.9|1955.65|1955.15|1953.4|1952.9|1119
1655305800000|2022-06-15 15:10:00|1954.27|1953.77|1952.15|1951.65|1954.65|1954.15|1952.02|1951.52|2025
1655306100000|2022-06-15 15:15:00|1951.9|1951.4|1950.65|1950.15|1952.65|1952.15|1950.4|1949.9|2164
1655306400000|2022-06-15 15:20:00|1950.52|1950.02|1949.76|1948.26|1950.65|1950.15|1948.27|1947.77|2669
1655306700000|2022-06-15 15:25:00|1949.75|1948.25|1949.78|1948.28|1950.15|1948.65|1948.6|1947.1|5546
1655307000000|2022-06-15 15:30:00|1949.79|1948.29|1950.47|1949.07|1951.22|1949.82|1948.6|1947.2|515
1655307300000|2022-06-15 15:35:00|1950.6|1949.2|1951.47|1950.07|1951.85|1950.45|1950.22|1948.82|39
1655307600000|2022-06-15 15:40:00|1951.1|1949.7|1951.35|1949.95|1951.72|1950.32|1951.1|1949.7|23
1655307900000|2022-06-15 15:45:00|1951.22|1949.82|1950.72|1949.32|1951.85|1950.45|1950.6|1949.2|19
1655308200000|2022-06-15 15:50:00|1950.6|1949.2|1950.85|1949.45|1951.6|1950.2|1950.22|1948.82|27
1655308500000|2022-06-15 15:55:00|1951.35|1949.95|1951.65|1950.15|1952.1|1950.7|1950.72|1949.32|20
1655308800000|2022-06-15 16:00:00|1951.64|1950.14|1953.82|1952.32|1953.86|1952.36|1951.63|1950.13|0
1655309100000|2022-06-15 16:05:00|1953.81|1952.31|1951.62|1950.12|1953.83|1952.33|1951.15|1949.65|0
1655309400000|2022-06-15 16:10:00|1951.4|1949.9|1952.57|1951.07|1952.57|1951.07|1951.18|1949.68|0
1655309700000|2022-06-15 16:15:00|1952.58|1951.08|1953.02|1951.52|1953.93|1952.43|1952.55|1951.05|0
1655310000000|2022-06-15 16:20:00|1953.03|1951.53|1953.52|1952.02|1953.97|1952.47|1953.01|1951.51|0
1655310300000|2022-06-15 16:25:00|1953.51|1952.01|1954.78|1953.28|1954.79|1953.29|1953.04|1951.54|0
1655310600000|2022-06-15 16:30:00|1954.79|1953.29|1954.34|1952.84|1955.71|1954.21|1954.31|1952.81|0
1655310900000|2022-06-15 16:35:00|1954.35|1952.85|1952.54|1951.04|1954.36|1952.86|1952.11|1950.61|0
1655311200000|2022-06-15 16:40:00|1952.53|1951.03|1951.17|1949.67|1952.56|1951.06|1950.71|1949.21|0
1655311500000|2022-06-15 16:45:00|1951.18|1949.68|1951.19|1949.69|1951.19|1949.69|1950.27|1948.77|0
1655311800000|2022-06-15 16:50:00|1951.2|1949.7|1948.46|1946.96|1951.2|1949.7|1948.25|1946.75|0
1655312100000|2022-06-15 16:55:00|1948.45|1946.95|1946.68|1945.18|1948.46|1946.96|1946.23|1944.73|0
1655312400000|2022-06-15 17:00:00|1946.67|1945.17|1947.62|1946.12|1947.65|1946.15|1946.24|1944.74|0
1655312700000|2022-06-15 17:05:00|1947.63|1946.13|1946.73|1945.23|1947.65|1946.15|1946.27|1944.77|0
1655313000000|2022-06-15 17:10:00|1946.74|1945.24|1948.95|1947.45|1948.98|1947.48|1946.28|1944.78|0
1655313300000|2022-06-15 17:15:00|1948.96|1947.46|1948.56|1947.06|1949.41|1947.91|1948.03|1946.53|0
1655313600000|2022-06-15 17:20:00|1948.55|1947.05|1949.45|1947.95|1949.9|1948.4|1948.1|1946.6|0
1655313900000|2022-06-15 17:25:00|1949.44|1947.94|1951.25|1949.75|1951.71|1950.21|1949.43|1947.93|0
1655314200000|2022-06-15 17:30:00|1951.26|1949.76|1950.8|1949.3|1951.71|1950.21|1950.36|1948.86|0
1655314500000|2022-06-15 17:35:00|1950.79|1949.29|1950.82|1949.32|1951.26|1949.76|1949.9|1948.4|0
1655314800000|2022-06-15 17:40:00|1950.81|1949.31|1949.93|1948.43|1951.04|1949.54|1949.91|1948.41|0
1655315100000|2022-06-15 17:45:00|1949.92|1948.42|1948.54|1947.04|1950.37|1948.87|1948.53|1947.03|0
1655315400000|2022-06-15 17:50:00|1948.53|1947.03|1950.4|1948.9|1950.83|1949.33|1946.29|1944.79|0
1655315700000|2022-06-15 17:55:00|1950.39|1948.89|1953.55|1952.05|1954.89|1953.39|1950.17|1948.67|0
1655316000000|2022-06-15 18:00:00|1953.53|1952.03|1945.98|1944.48|1956.93|1955.43|1944.38|1942.88|0
1655316300000|2022-06-15 18:05:00|1945.97|1944.47|1945.85|1944.35|1947.81|1946.31|1940.39|1938.89|0
1655316600000|2022-06-15 18:10:00|1946.06|1944.56|1945|1943.5|1946.74|1945.24|1941.32|1939.82|0
1655316900000|2022-06-15 18:15:00|1945.43|1943.93|1947.03|1945.53|1949.31|1947.81|1942.73|1941.23|0
1655317200000|2022-06-15 18:20:00|1947.04|1945.54|1943.25|1941.75|1949.37|1947.87|1941.51|1940.01|0
1655317500000|2022-06-15 18:25:00|1943.68|1942.18|1943.15|1941.65|1945.57|1944.07|1942.36|1940.86|0
1655317800000|2022-06-15 18:30:00|1943.14|1941.64|1939.89|1938.39|1944.76|1943.26|1936.95|1935.45|0
1655318100000|2022-06-15 18:35:00|1939.46|1937.96|1950.14|1948.64|1952.94|1951.44|1939.46|1937.96|0
1655318400000|2022-06-15 18:40:00|1950.13|1948.63|1962.54|1961.04|1962.72|1961.22|1948.95|1947.45|0
1655318700000|2022-06-15 18:45:00|1962.55|1961.05|1957.8|1956.3|1965.71|1964.21|1957.42|1955.92|0
1655319000000|2022-06-15 18:50:00|1957.82|1956.32|1954.5|1953|1960.63|1959.13|1950.89|1949.39|0
1655319300000|2022-06-15 18:55:00|1954.51|1953.01|1953.11|1951.61|1956.34|1954.84|1950.42|1948.92|0
1655319600000|2022-06-15 19:00:00|1953.32|1951.82|1955.69|1954.19|1958.41|1956.91|1953.08|1951.58|0
1655319900000|2022-06-15 19:05:00|1955.71|1954.21|1958.17|1956.67|1959.09|1957.59|1954.32|1952.82|0
1655320200000|2022-06-15 19:10:00|1958.18|1956.68|1955.43|1953.93|1960.01|1958.51|1953.54|1952.04|0
1655320500000|2022-06-15 19:15:00|1955.4|1953.9|1956.72|1955.22|1956.81|1955.31|1953.12|1951.62|0
1655320800000|2022-06-15 19:20:00|1956.73|1955.23|1962.63|1961.13|1962.94|1961.44|1956.73|1955.23|0
1655321100000|2022-06-15 19:25:00|1962.64|1961.14|1964.95|1963.45|1964.97|1963.47|1961.23|1959.73|0
1655321400000|2022-06-15 19:30:00|1964.96|1963.46|1967.3|1965.8|1967.76|1966.26|1963.07|1961.57|0
1655321700000|2022-06-15 19:35:00|1967.31|1965.81|1962.99|1961.49|1968.22|1966.72|1962.54|1961.04|0
1655322000000|2022-06-15 19:40:00|1962.97|1961.47|1959.81|1958.31|1962.97|1961.47|1959.36|1957.86|0
1655322300000|2022-06-15 19:45:00|1959.79|1958.29|1962.17|1960.67|1962.18|1960.68|1958.42|1956.92|0
1655322600000|2022-06-15 19:50:00|1960.89|1959.39|1957.52|1956.02|1960.89|1959.39|1957.02|1955.52|0
1655322900000|2022-06-15 19:55:00|1957.95|1956.45|1957.61|1956.11|1959.37|1957.87|1957.52|1956.02|0
1655323200000|2022-06-15 20:00:00|1957.62|1956.12|1958.3|1956.8|1959.07|1957.57|1957.61|1956.11|0
1655323500000|2022-06-15 20:05:00|1958.29|1956.79|1959.39|1957.89|1959.76|1958.26|1958.03|1956.53|0
1655323800000|2022-06-15 20:10:00|1959.4|1957.9|1957.33|1955.83|1959.57|1958.07|1957.24|1955.74|0
1655324100000|2022-06-15 20:15:00|1957.34|1955.84|1956.79|1955.29|1958.1|1956.6|1956.61|1955.11|0
1655324400000|2022-06-15 20:20:00|1956.75|1955.25|1956.52|1955.02|1957.34|1955.84|1955.84|1954.34|0
1655324700000|2022-06-15 20:25:00|1956.57|1955.07|1956.84|1955.34|1957.02|1955.52|1956.48|1954.98|0
1655325000000|2022-06-15 20:30:00|1956.89|1955.39|1958.25|1956.75|1958.43|1956.93|1956.84|1955.34|0
1655325300000|2022-06-15 20:35:00|1958.29|1956.79|1959.06|1957.56|1959.56|1958.06|1958.2|1956.7|0
1655325600000|2022-06-15 20:40:00|1959.02|1957.52|1959.61|1958.11|1959.61|1958.11|1958.65|1957.15|0
1655325900000|2022-06-15 20:45:00|1959.6|1958.1|1959.7|1958.2|1959.7|1958.2|1958.52|1957.02|0
1655326200000|2022-06-15 20:50:00|1959.66|1958.16|1959.46|1957.96|1959.98|1958.48|1959.05|1957.55|0
1655326500000|2022-06-15 20:55:00|1959.42|1957.92|1958.33|1956.83|1959.64|1958.14|1958.15|1956.65|0
1655326800000|2022-06-15 21:00:00|1958.34|1956.84|1958.51|1957.01|1958.6|1957.1|1958.28|1956.78|0
1655327100000|2022-06-15 21:05:00|1958.56|1957.06|1958.74|1957.24|1958.78|1957.28|1958.56|1957.06|0
1655327400000|2022-06-15 21:10:00|1958.73|1957.23|1958.69|1957.19|1958.78|1957.28|1958.6|1957.1|0
1655327700000|2022-06-15 21:15:00|1958.65|1957.15|1958.87|1957.37|1958.92|1957.42|1958.65|1957.15|0
1655328000000|2022-06-15 21:20:00|1958.88|1957.38|1959.36|1957.86|1959.36|1957.86|1958.78|1957.28|0
1655328300000|2022-06-15 21:25:00|1959.29|1957.79|1959.96|1958.46|1959.97|1958.47|1959.15|1957.65|0
1655328600000|2022-06-15 21:30:00|1959.97|1958.47|1960.01|1958.51|1960.01|1958.51|1959.87|1958.37|0
1655328900000|2022-06-15 21:35:00|1960.06|1958.56|1960.33|1958.83|1960.33|1958.83|1960.01|1958.51|0
1655329200000|2022-06-15 21:40:00|1960.28|1958.78|1960.6|1959.1|1960.65|1959.15|1960.28|1958.78|0
1655329500000|2022-06-15 21:45:00|1960.56|1959.06|1960.92|1959.42|1960.92|1959.42|1960.42|1958.92|0
1655329800000|2022-06-15 21:50:00|1960.87|1959.37|1960.6|1959.1|1960.92|1959.42|1960.6|1959.1|0
1655330100000|2022-06-15 21:55:00|1960.65|1959.15|1960.85|1959.35|1960.9|1959.4|1960.65|1959.15|0
1655330400000|2022-06-15 22:00:00|1960.91|1959.41|1961.84|1960.34|1962.53|1961.03|1960.91|1959.41|0
1655330700000|2022-06-15 22:05:00|1961.83|1960.33|1963.14|1961.64|1963.19|1961.69|1961.56|1960.06|0
1655331000000|2022-06-15 22:10:00|1963.05|1961.55|1964.45|1962.95|1964.59|1963.09|1962.96|1961.46|0
1655331300000|2022-06-15 22:15:00|1964.5|1963|1965.85|1964.35|1966.18|1964.68|1964.5|1963|0
1655331600000|2022-06-15 22:20:00|1965.94|1964.44|1964.83|1963.33|1965.98|1964.48|1964.61|1963.11|0
1655331900000|2022-06-15 22:25:00|1964.88|1963.38|1965.14|1963.64|1965.19|1963.69|1964.38|1962.88|0
1655332200000|2022-06-15 22:30:00|1965.19|1963.69|1965|1963.5|1965.55|1964.05|1964.46|1962.96|0
1655332500000|2022-06-15 22:35:00|1964.96|1963.46|1964.73|1963.23|1965.05|1963.55|1964.46|1962.96|0
1655332800000|2022-06-15 22:40:00|1964.69|1963.19|1964.28|1962.78|1964.69|1963.19|1963.82|1962.32|0
1655333100000|2022-06-15 22:45:00|1964.32|1962.82|1963.99|1962.49|1964.37|1962.87|1963.81|1962.31|0
1655333400000|2022-06-15 22:50:00|1964.04|1962.54|1963.63|1962.13|1964.31|1962.81|1963.45|1961.95|0
1655333700000|2022-06-15 22:55:00|1963.62|1962.12|1964.81|1963.31|1964.9|1963.4|1963.54|1962.04|0
1655334000000|2022-06-15 23:00:00|1964.9|1963.4|1963.99|1962.49|1964.9|1963.4|1963.95|1962.45|0
1655334300000|2022-06-15 23:05:00|1964.04|1962.54|1964.08|1962.58|1964.31|1962.81|1963.86|1962.36|0
1655334600000|2022-06-15 23:10:00|1964.04|1962.54|1963.95|1962.45|1964.31|1962.81|1963.76|1962.26|0
1655334900000|2022-06-15 23:15:00|1963.94|1962.44|1963.72|1962.22|1963.94|1962.44|1963.54|1962.04|0
1655335200000|2022-06-15 23:20:00|1963.76|1962.26|1963.67|1962.17|1964.04|1962.54|1963.67|1962.17|0
1655335500000|2022-06-15 23:25:00|1963.72|1962.22|1964.22|1962.72|1964.31|1962.81|1963.63|1962.13|0
1655335800000|2022-06-15 23:30:00|1964.26|1962.76|1964.31|1962.81|1964.31|1962.81|1964.04|1962.54|0
1655336100000|2022-06-15 23:35:00|1964.32|1962.82|1965.58|1964.08|1965.58|1964.08|1964.32|1962.82|0
1655336400000|2022-06-15 23:40:00|1965.57|1964.07|1966.85|1965.35|1966.85|1965.35|1965.31|1963.81|0
1655336700000|2022-06-15 23:45:00|1966.94|1965.44|1966.94|1965.44|1967.35|1965.85|1966.58|1965.08|0
1655337000000|2022-06-15 23:50:00|1967.03|1965.53|1967.35|1965.85|1967.94|1966.44|1966.94|1965.44|0
1655337300000|2022-06-15 23:55:00|1967.44|1965.94|1968.02|1966.52|1968.12|1966.62|1967.35|1965.85|0
1655337600000|2022-06-16 00:00:00|1968.01|1966.51|1968.68|1967.18|1968.72|1967.22|1967.17|1965.67|0
1655337900000|2022-06-16 00:05:00|1968.72|1967.22|1968.09|1966.59|1968.73|1967.23|1967.27|1965.77|0
1655338200000|2022-06-16 00:10:00|1968.05|1966.55|1968.3|1966.8|1968.36|1966.86|1967.17|1965.67|0
1655338500000|2022-06-16 00:15:00|1968.29|1966.79|1969.86|1968.36|1970.31|1968.81|1968.21|1966.71|0
1655338800000|2022-06-16 00:20:00|1969.65|1968.15|1971.17|1969.67|1971.62|1970.12|1968.97|1967.47|0
1655339100000|2022-06-16 00:25:00|1970.95|1969.45|1970.76|1969.26|1971.64|1970.14|1970.31|1968.81|0
1655339400000|2022-06-16 00:30:00|1970.77|1969.27|1971.6|1970.1|1972.3|1970.8|1970.77|1969.27|0
1655339700000|2022-06-16 00:35:00|1971.81|1970.31|1971.17|1969.67|1972.06|1970.56|1971.17|1969.67|0
1655340000000|2022-06-16 00:40:00|1971.39|1969.89|1971.1|1969.6|1971.61|1970.11|1971.1|1969.6|0
1655340300000|2022-06-16 00:45:00|1971.31|1969.81|1971.1|1969.6|1971.53|1970.03|1971.1|1969.6|0
1655340600000|2022-06-16 00:50:00|1971.11|1969.61|1971.73|1970.23|1971.97|1970.47|1971.11|1969.61|0
1655340900000|2022-06-16 00:55:00|1971.3|1969.8|1970.43|1968.93|1971.31|1969.81|1970.43|1968.93|0
1655341200000|2022-06-16 01:00:00|1970.44|1968.94|1970.45|1968.95|1970.88|1969.38|1970|1968.5|0
1655341500000|2022-06-16 01:05:00|1970.44|1968.94|1971.37|1969.87|1971.82|1970.32|1970.44|1968.94|0
1655341800000|2022-06-16 01:10:00|1971.38|1969.88|1973.6|1972.1|1973.8|1972.3|1971.38|1969.88|0
1655342100000|2022-06-16 01:15:00|1973.59|1972.09|1972.72|1971.22|1973.6|1972.1|1972.25|1970.75|0
1655342400000|2022-06-16 01:20:00|1972.71|1971.21|1970.96|1969.46|1972.71|1971.21|1970.53|1969.03|0
1655342700000|2022-06-16 01:25:00|1970.95|1969.45|1970.51|1969.01|1971.41|1969.91|1970.51|1969.01|0
1655343000000|2022-06-16 01:30:00|1970.73|1969.23|1969.17|1967.67|1970.94|1969.44|1968.73|1967.23|0
1655343300000|2022-06-16 01:35:00|1969.16|1967.66|1967.83|1966.33|1970.48|1968.98|1967.82|1966.32|0
1655343600000|2022-06-16 01:40:00|1967.82|1966.32|1965.98|1964.48|1967.83|1966.33|1965.58|1964.08|0
1655343900000|2022-06-16 01:45:00|1965.77|1964.27|1965.99|1964.49|1966.43|1964.93|1964.23|1962.73|0
1655344200000|2022-06-16 01:50:00|1966.2|1964.7|1966.85|1965.35|1967.29|1965.79|1965.54|1964.04|0
1655344500000|2022-06-16 01:55:00|1966.86|1965.36|1965.55|1964.05|1966.88|1965.38|1965.1|1963.6|0
1655344800000|2022-06-16 02:00:00|1965.34|1963.84|1967.43|1965.93|1967.43|1965.93|1965.33|1963.83|0
1655345100000|2022-06-16 02:05:00|1967.42|1965.92|1964.33|1962.83|1967.42|1965.92|1964.33|1962.83|0
1655345400000|2022-06-16 02:10:00|1964.34|1962.84|1964.75|1963.25|1965.2|1963.7|1963.64|1962.14|0
1655345700000|2022-06-16 02:15:00|1964.74|1963.24|1963.88|1962.38|1965.66|1964.16|1963.88|1962.38|0
1655346000000|2022-06-16 02:20:00|1963.87|1962.37|1963.87|1962.37|1964.78|1963.28|1963.87|1962.37|0
1655346300000|2022-06-16 02:25:00|1963.88|1962.38|1963.41|1961.91|1964.33|1962.83|1962.97|1961.47|0
1655346600000|2022-06-16 02:30:00|1963.42|1961.92|1964.74|1963.24|1964.98|1963.48|1962.98|1961.48|0
1655346900000|2022-06-16 02:35:00|1964.75|1963.25|1964.77|1963.27|1965.2|1963.7|1964.31|1962.81|0
1655347200000|2022-06-16 02:40:00|1964.99|1963.49|1966.1|1964.6|1966.11|1964.61|1964.75|1963.25|0
1655347500000|2022-06-16 02:45:00|1965.89|1964.39|1966.1|1964.6|1967|1965.5|1965.89|1964.39|0
1655347800000|2022-06-16 02:50:00|1966.11|1964.61|1965.67|1964.17|1966.78|1965.28|1965.66|1964.16|0
1655348100000|2022-06-16 02:55:00|1965.68|1964.18|1965.68|1964.18|1966.11|1964.61|1965.23|1963.73|0
1655348400000|2022-06-16 03:00:00|1965.69|1964.19|1965.91|1964.41|1966.13|1964.63|1965.46|1963.96|0
1655348700000|2022-06-16 03:05:00|1966.12|1964.62|1966.58|1965.08|1966.58|1965.08|1965.68|1964.18|0
1655349000000|2022-06-16 03:10:00|1966.36|1964.86|1966.5|1965|1966.62|1965.12|1966.04|1964.54|0
1655349300000|2022-06-16 03:15:00|1966.51|1965.01|1966.5|1965|1966.96|1965.46|1966.06|1964.56|0
1655349600000|2022-06-16 03:20:00|1966.51|1965.01|1967.64|1966.14|1967.64|1966.14|1966.51|1965.01|0
1655349900000|2022-06-16 03:25:00|1967.85|1966.35|1967.42|1965.92|1967.86|1966.36|1966.97|1965.47|0
1655350200000|2022-06-16 03:30:00|1967.41|1965.91|1966.53|1965.03|1967.43|1965.93|1966.53|1965.03|0
1655350500000|2022-06-16 03:35:00|1966.74|1965.24|1964.91|1963.41|1966.75|1965.25|1964.69|1963.19|0
1655350800000|2022-06-16 03:40:00|1964.92|1963.42|1964.48|1962.98|1965.14|1963.64|1963.8|1962.3|0
1655351100000|2022-06-16 03:45:00|1964.69|1963.19|1963.38|1961.88|1964.72|1963.22|1963.38|1961.88|0
1655351400000|2022-06-16 03:50:00|1963.39|1961.89|1962.49|1960.99|1963.84|1962.34|1962.27|1960.77|0
1655351700000|2022-06-16 03:55:00|1962.48|1960.98|1962.72|1961.22|1962.94|1961.44|1962.05|1960.55|0
1655352000000|2022-06-16 04:00:00|1962.94|1961.44|1961.36|1959.86|1963.41|1961.91|1961.14|1959.64|0
1655352300000|2022-06-16 04:05:00|1961.57|1960.07|1961.81|1960.31|1962.47|1960.97|1961.14|1959.64|0
1655352600000|2022-06-16 04:10:00|1962.02|1960.52|1962.21|1960.71|1962.43|1960.93|1961.12|1959.62|0
1655352900000|2022-06-16 04:15:00|1962.42|1960.92|1961.3|1959.8|1962.43|1960.93|1961.09|1959.59|0
1655353200000|2022-06-16 04:20:00|1961.09|1959.59|1960.84|1959.34|1962.43|1960.93|1960.62|1959.12|0
1655353500000|2022-06-16 04:25:00|1960.85|1959.35|1961.55|1960.05|1961.98|1960.48|1960.63|1959.13|0
1655353800000|2022-06-16 04:30:00|1961.56|1960.06|1962.9|1961.4|1963.12|1961.62|1961.12|1959.62|0
1655354100000|2022-06-16 04:35:00|1962.89|1961.39|1962.86|1961.36|1962.9|1961.4|1962.4|1960.9|0
1655354400000|2022-06-16 04:40:00|1962.87|1961.37|1960.63|1959.13|1962.87|1961.37|1960.62|1959.12|0
1655354700000|2022-06-16 04:45:00|1960.64|1959.14|1960.64|1959.14|1961.08|1959.58|1960.2|1958.7|0
1655355000000|2022-06-16 04:50:00|1960.43|1958.93|1960.15|1958.65|1960.65|1959.15|1959.71|1958.21|0
1655355300000|2022-06-16 04:55:00|1960.14|1958.64|1959.25|1957.75|1960.61|1959.11|1959.24|1957.74|0
1655355600000|2022-06-16 05:00:00|1959.24|1957.74|1958.56|1957.06|1959.27|1957.77|1958.32|1956.82|0
1655355900000|2022-06-16 05:05:00|1958.77|1957.27|1957.44|1955.94|1958.78|1957.28|1957.01|1955.51|0
1655356200000|2022-06-16 05:10:00|1957.45|1955.95|1955.65|1954.15|1957.67|1956.17|1954.98|1953.48|0
1655356500000|2022-06-16 05:15:00|1955.66|1954.16|1956.5|1955|1956.95|1955.45|1955.21|1953.71|0
1655356800000|2022-06-16 05:20:00|1956.51|1955.01|1956.92|1955.42|1957.82|1956.32|1956.51|1955.01|0
1655357100000|2022-06-16 05:25:00|1956.93|1955.43|1958.01|1956.51|1958.71|1957.21|1956.92|1955.42|0
1655357400000|2022-06-16 05:30:00|1958.22|1956.72|1955.1|1953.6|1958.25|1956.75|1955.09|1953.59|0
1655357700000|2022-06-16 05:35:00|1955.11|1953.61|1954.38|1952.88|1955.54|1954.04|1953.27|1951.77|0
1655358000000|2022-06-16 05:40:00|1954.17|1952.67|1954.82|1953.32|1955.51|1954.01|1953.72|1952.22|0
1655358300000|2022-06-16 05:45:00|1954.81|1953.31|1954.36|1952.86|1954.81|1953.31|1953.46|1951.96|0
1655358600000|2022-06-16 05:50:00|1954.35|1952.85|1952.55|1951.05|1954.36|1952.86|1952.12|1950.62|0
1655358900000|2022-06-16 05:55:00|1952.56|1951.06|1952.96|1951.46|1953.42|1951.92|1952.55|1951.05|0
1655359200000|2022-06-16 06:00:00|1952.95|1951.45|1955.68|1954.18|1957.03|1955.53|1952.95|1951.45|0
1655359500000|2022-06-16 06:05:00|1955.69|1954.19|1954.78|1953.28|1955.69|1954.19|1953.88|1952.38|0
1655359800000|2022-06-16 06:10:00|1954.76|1953.26|1955.6|1954.1|1956.5|1955|1953.87|1952.37|0
1655360100000|2022-06-16 06:15:00|1955.17|1953.67|1952.98|1951.48|1956.5|1955|1952.55|1951.05|0
1655360400000|2022-06-16 06:20:00|1952.99|1951.49|1952.12|1950.62|1953.88|1952.38|1951.67|1950.17|0
1655360700000|2022-06-16 06:25:00|1952.54|1951.04|1950.6|1949.1|1953.01|1951.51|1950.6|1949.1|0
1655361000000|2022-06-16 06:30:00|1950.72|1949.22|1945.6|1944.2|1950.72|1949.22|1944.72|1943.32|13
1655361300000|2022-06-16 06:35:00|1945.47|1944.07|1942.6|1941.2|1945.85|1944.45|1942.6|1941.2|11
1655361600000|2022-06-16 06:40:00|1942.22|1940.82|1940.97|1939.57|1942.97|1941.57|1939.85|1938.45|16
1655361900000|2022-06-16 06:45:00|1942.22|1940.82|1943.22|1941.82|1943.22|1941.82|1940.85|1939.45|16
1655362200000|2022-06-16 06:50:00|1943.1|1941.7|1943.85|1942.45|1944.22|1942.82|1942.97|1941.57|22
1655362500000|2022-06-16 06:55:00|1943.88|1942.38|1943.06|1941.56|1944.34|1942.84|1942.13|1940.63|2
1655362800000|2022-06-16 07:00:00|1943.05|1941.55|1942.52|1942.02|1946.4|1945.9|1941.4|1940.9|1536
1655363100000|2022-06-16 07:05:00|1942.27|1941.77|1936.52|1936.02|1942.65|1942.15|1935.65|1935.15|1442
1655363400000|2022-06-16 07:10:00|1936.65|1936.15|1938.9|1938.4|1940.4|1939.9|1933.27|1932.77|1447
1655363700000|2022-06-16 07:15:00|1938.77|1938.27|1934.65|1934.15|1939.15|1938.65|1933.65|1933.15|14928
1655364000000|2022-06-16 07:20:00|1934.77|1934.27|1928.02|1927.52|1934.9|1934.4|1927.9|1927.4|755
1655364300000|2022-06-16 07:25:00|1928.15|1927.65|1928.15|1927.65|1928.65|1928.15|1924.52|1924.02|651
1655364600000|2022-06-16 07:30:00|1928.02|1927.52|1920.52|1920.02|1928.02|1927.52|1918.15|1917.65|2560
1655364900000|2022-06-16 07:35:00|1920.4|1919.9|1918.27|1917.77|1921.52|1921.02|1916.65|1916.15|2386
1655365200000|2022-06-16 07:40:00|1918.04|1917.54|1920.29|1919.79|1921.17|1920.67|1916.42|1915.92|1174
1655365500000|2022-06-16 07:45:00|1920.17|1919.67|1918.67|1918.17|1922.42|1921.92|1917.67|1917.17|673
1655365800000|2022-06-16 07:50:00|1918.54|1918.04|1916.54|1916.04|1918.54|1918.04|1915.42|1914.92|805
1655366100000|2022-06-16 07:55:00|1916.42|1915.92|1917.04|1916.54|1918.54|1918.04|1915.42|1914.92|662
1655366400000|2022-06-16 08:00:00|1916.79|1916.29|1920.92|1920.42|1921.17|1920.67|1915.42|1914.92|738
1655366700000|2022-06-16 08:05:00|1920.67|1920.17|1918.92|1918.42|1922.29|1921.79|1918.42|1917.92|897
1655367000000|2022-06-16 08:10:00|1919.04|1918.54|1915.29|1914.79|1919.04|1918.54|1915.17|1914.67|1344
1655367300000|2022-06-16 08:15:00|1915.17|1914.67|1916.42|1915.92|1918.79|1918.29|1914.04|1913.54|814
1655367600000|2022-06-16 08:20:00|1916.54|1916.04|1915.29|1914.79|1916.79|1916.29|1912.42|1911.92|934
1655367900000|2022-06-16 08:25:00|1915.17|1914.67|1913.17|1912.67|1915.42|1914.92|1912.67|1912.17|884
1655368200000|2022-06-16 08:30:00|1913.29|1912.79|1910.79|1910.29|1913.42|1912.92|1910.67|1910.17|922
1655368500000|2022-06-16 08:35:00|1910.92|1910.42|1912.04|1911.54|1912.54|1912.04|1909.29|1908.79|1602
1655368800000|2022-06-16 08:40:00|1911.92|1911.42|1908.54|1908.04|1912.04|1911.54|1908.17|1907.67|416
1655369100000|2022-06-16 08:45:00|1908.42|1907.92|1912.04|1911.54|1912.29|1911.79|1908.29|1907.79|431
1655369400000|2022-06-16 08:50:00|1911.79|1911.29|1909.79|1909.29|1911.79|1911.29|1906.92|1906.42|653
1655369700000|2022-06-16 08:55:00|1909.67|1909.17|1907.42|1906.92|1909.92|1909.42|1907.42|1906.92|729
1655370000000|2022-06-16 09:00:00|1907.54|1907.04|1905.67|1905.17|1908.54|1908.04|1905.67|1905.17|491
1655370300000|2022-06-16 09:05:00|1905.17|1904.67|1904.04|1903.54|1905.17|1904.67|1903.29|1902.79|973
1655370600000|2022-06-16 09:10:00|1903.92|1903.42|1906.42|1905.92|1906.92|1906.42|1903.79|1903.29|549
1655370900000|2022-06-16 09:15:00|1906.54|1906.04|1904.79|1904.29|1907.79|1907.29|1904.17|1903.67|277
1655371200000|2022-06-16 09:20:00|1904.67|1904.17|1904.54|1904.04|1904.92|1904.42|1902.17|1901.67|595
1655371500000|2022-06-16 09:25:00|1904.42|1903.92|1906.04|1905.54|1907.67|1907.17|1904.42|1903.92|280
1655371800000|2022-06-16 09:30:00|1905.92|1905.42|1902.29|1901.79|1907.42|1906.92|1902.04|1901.54|520
1655372100000|2022-06-16 09:35:00|1901.92|1901.42|1901.67|1901.17|1903.17|1902.67|1901.42|1900.92|860
1655372400000|2022-06-16 09:40:00|1901.79|1901.29|1901.79|1901.29|1902.92|1902.42|1900.92|1900.42|706
1655372700000|2022-06-16 09:45:00|1901.67|1901.17|1903.04|1902.54|1903.42|1902.92|1900.92|1900.42|624
1655373000000|2022-06-16 09:50:00|1902.92|1902.42|1902.17|1901.67|1902.92|1902.42|1900.04|1899.54|486
1655373300000|2022-06-16 09:55:00|1902.04|1901.54|1903.42|1902.92|1904.17|1903.67|1901.04|1900.54|421
1655373600000|2022-06-16 10:00:00|1903.54|1903.04|1903.17|1902.67|1903.54|1903.04|1901.04|1900.54|430
1655373900000|2022-06-16 10:05:00|1903.04|1902.54|1904.67|1904.17|1905.17|1904.67|1902.67|1902.17|407
1655374200000|2022-06-16 10:10:00|1904.79|1904.29|1903.17|1902.67|1905.92|1905.42|1903.17|1902.67|268
1655374500000|2022-06-16 10:15:00|1902.92|1902.42|1902.79|1902.29|1903.17|1902.67|1901.92|1901.42|390
1655374800000|2022-06-16 10:20:00|1902.67|1902.17|1900.29|1899.79|1902.92|1902.42|1900.17|1899.67|209
1655375100000|2022-06-16 10:25:00|1900.17|1899.67|1896.54|1896.04|1900.54|1900.04|1896.29|1895.79|497
1655375400000|2022-06-16 10:30:00|1896.42|1895.92|1896.17|1895.67|1898.17|1897.67|1896.17|1895.67|894
1655375700000|2022-06-16 10:35:00|1896.04|1895.54|1894.92|1894.42|1897.29|1896.79|1894.92|1894.42|794
1655376000000|2022-06-16 10:40:00|1894.54|1894.04|1895.17|1894.67|1895.42|1894.92|1894.17|1893.67|121
1655376300000|2022-06-16 10:45:00|1895.29|1894.79|1895.92|1895.42|1896.92|1896.42|1894.79|1894.29|157
1655376600000|2022-06-16 10:50:00|1895.79|1895.29|1895.04|1894.54|1896.17|1895.67|1893.29|1892.79|298
1655376900000|2022-06-16 10:55:00|1895.17|1894.67|1894.04|1893.54|1895.67|1895.17|1893.29|1892.79|554
1655377200000|2022-06-16 11:00:00|1893.92|1893.42|1897.29|1896.79|1901.29|1900.79|1893.17|1892.67|2076
1655377500000|2022-06-16 11:05:00|1897.42|1896.92|1897.17|1896.67|1898.67|1898.17|1896.17|1895.67|481
1655377800000|2022-06-16 11:10:00|1897.29|1896.79|1894.92|1894.42|1897.42|1896.92|1893.67|1893.17|847
1655378100000|2022-06-16 11:15:00|1894.79|1894.29|1893.92|1893.42|1894.79|1894.29|1893.04|1892.54|418
1655378400000|2022-06-16 11:20:00|1894.04|1893.54|1897.79|1897.29|1897.79|1897.29|1893.29|1892.79|279
1655378700000|2022-06-16 11:25:00|1897.67|1897.17|1902.54|1902.04|1903.92|1903.42|1896.04|1895.54|1431
1655379000000|2022-06-16 11:30:00|1902.42|1901.92|1899.67|1899.17|1902.54|1902.04|1899.54|1899.04|410
1655379300000|2022-06-16 11:35:00|1899.17|1898.67|1899.29|1898.79|1901.04|1900.54|1898.67|1898.17|2077
1655379600000|2022-06-16 11:40:00|1899.17|1898.67|1895.42|1894.92|1899.17|1898.67|1895.17|1894.67|401
1655379900000|2022-06-16 11:45:00|1895.29|1894.79|1892.54|1892.04|1895.29|1894.79|1892.42|1891.92|209
1655380200000|2022-06-16 11:50:00|1892.67|1892.17|1891.62|1891.12|1893.12|1892.62|1891.24|1890.74|238
1655380500000|2022-06-16 11:55:00|1891.12|1890.62|1893.74|1893.24|1894.49|1893.99|1890.87|1890.37|658
1655380800000|2022-06-16 12:00:00|1893.62|1893.12|1897.62|1897.12|1898.62|1898.12|1893.62|1893.12|561
1655381100000|2022-06-16 12:05:00|1897.99|1897.49|1900.87|1900.37|1902.74|1902.24|1897.99|1897.49|932
1655381400000|2022-06-16 12:10:00|1900.99|1900.49|1900.12|1899.62|1901.24|1900.74|1898.37|1897.87|788
1655381700000|2022-06-16 12:15:00|1899.99|1899.49|1896.99|1896.49|1900.74|1900.24|1896.99|1896.49|418
1655382000000|2022-06-16 12:20:00|1897.49|1896.99|1900.24|1899.74|1900.62|1900.12|1897.49|1896.99|378
1655382300000|2022-06-16 12:25:00|1900.12|1899.62|1898.74|1898.24|1900.62|1900.12|1897.74|1897.24|300
1655382600000|2022-06-16 12:30:00|1898.49|1897.99|1900.12|1899.62|1900.87|1900.37|1897.62|1897.12|560
1655382900000|2022-06-16 12:35:00|1900.24|1899.74|1902.49|1901.99|1903.12|1902.62|1898.99|1898.49|603
1655383200000|2022-06-16 12:40:00|1902.24|1901.74|1901.24|1900.74|1902.99|1902.49|1900.99|1900.49|457
1655383500000|2022-06-16 12:45:00|1900.99|1900.49|1899.74|1899.24|1902.24|1901.74|1898.87|1898.37|432
1655383800000|2022-06-16 12:50:00|1899.87|1899.37|1899.87|1899.37|1900.87|1900.37|1898.49|1897.99|260
1655384100000|2022-06-16 12:55:00|1899.99|1899.49|1898.74|1898.24|1901.37|1900.87|1898.49|1897.99|218
1655384400000|2022-06-16 13:00:00|1898.87|1898.37|1898.12|1897.62|1900.12|1899.62|1896.49|1895.99|636
1655384700000|2022-06-16 13:05:00|1897.99|1897.49|1899.37|1898.87|1900.12|1899.62|1896.74|1896.24|642
1655385000000|2022-06-16 13:10:00|1899.49|1898.99|1896.74|1896.24|1899.49|1898.99|1896.62|1896.12|454
1655385300000|2022-06-16 13:15:00|1896.62|1896.12|1895.74|1895.24|1897.24|1896.74|1895.49|1894.99|540
1655385600000|2022-06-16 13:20:00|1895.62|1895.12|1892.12|1891.62|1895.74|1895.24|1890.37|1889.87|767
1655385900000|2022-06-16 13:25:00|1892.24|1891.74|1890.12|1889.62|1893.62|1893.12|1889.87|1889.37|625
1655386200000|2022-06-16 13:30:00|1890.24|1889.74|1888.74|1888.24|1893.49|1892.99|1888.62|1888.12|1176
1655386500000|2022-06-16 13:35:00|1888.49|1887.99|1890.12|1889.62|1892.24|1891.74|1887.99|1887.49|764
1655386800000|2022-06-16 13:40:00|1889.99|1889.49|1887.37|1886.87|1891.74|1891.24|1886.37|1885.87|487
1655387100000|2022-06-16 13:45:00|1887.49|1886.99|1889.49|1888.99|1891.49|1890.99|1886.99|1886.49|481
1655387400000|2022-06-16 13:50:00|1889.37|1888.87|1888.62|1888.12|1889.49|1888.99|1886.99|1886.49|528
1655387700000|2022-06-16 13:55:00|1888.74|1888.24|1889.62|1889.12|1892.24|1891.74|1887.12|1886.62|810
1655388000000|2022-06-16 14:00:00|1888.99|1888.49|1890.87|1890.37|1892.87|1892.37|1888.37|1887.87|1014
1655388300000|2022-06-16 14:05:00|1890.74|1890.24|1893.74|1893.24|1893.74|1893.24|1889.12|1888.62|608
1655388600000|2022-06-16 14:10:00|1893.95|1893.45|1890.45|1889.95|1894.33|1893.83|1890.45|1889.95|873
1655388900000|2022-06-16 14:15:00|1890.33|1889.83|1887.7|1887.2|1893.2|1892.7|1887.7|1887.2|858
1655389200000|2022-06-16 14:20:00|1887.83|1887.33|1892.95|1892.45|1893.2|1892.7|1887.33|1886.83|1128
1655389500000|2022-06-16 14:25:00|1893.2|1892.7|1894.95|1894.45|1895.2|1894.7|1891.58|1891.08|779
1655389800000|2022-06-16 14:30:00|1894.83|1894.33|1894.95|1894.45|1896.33|1895.83|1892.45|1891.95|824
1655390100000|2022-06-16 14:35:00|1894.83|1894.33|1890.45|1889.95|1895.33|1894.83|1890.33|1889.83|668
1655390400000|2022-06-16 14:40:00|1890.58|1890.08|1887.83|1887.33|1891.08|1890.58|1887.7|1887.2|579
1655390700000|2022-06-16 14:45:00|1887.95|1887.45|1884.83|1884.33|1889.33|1888.83|1884.83|1884.33|653
1655391000000|2022-06-16 14:50:00|1884.58|1884.08|1885.08|1884.58|1885.58|1885.08|1883.08|1882.58|1037
1655391300000|2022-06-16 14:55:00|1884.95|1884.45|1885.95|1885.45|1886.33|1885.83|1884.83|1884.33|871
1655391600000|2022-06-16 15:00:00|1885.83|1885.33|1889.58|1889.08|1889.58|1889.08|1885.83|1885.33|1327
1655391900000|2022-06-16 15:05:00|1889.7|1889.2|1889.83|1889.33|1889.83|1889.33|1887.2|1886.7|741
1655392200000|2022-06-16 15:10:00|1890.08|1889.58|1893.2|1892.7|1893.33|1892.83|1890.08|1889.58|1281
1655392500000|2022-06-16 15:15:00|1893.33|1892.83|1892.83|1892.33|1894.33|1893.83|1892.08|1891.58|1127
1655392800000|2022-06-16 15:20:00|1892.95|1892.45|1894.12|1892.62|1895.58|1895.08|1891.83|1891.33|2862
1655393100000|2022-06-16 15:25:00|1894.11|1892.61|1892.05|1890.55|1896.93|1895.43|1892.05|1890.55|1775
1655393400000|2022-06-16 15:30:00|1892.06|1890.56|1889.4|1888|1893.38|1891.88|1889.28|1887.88|472
1655393700000|2022-06-16 15:35:00|1889.28|1887.88|1888.78|1887.38|1889.9|1888.5|1887.65|1886.25|88
1655394000000|2022-06-16 15:40:00|1888.65|1887.25|1885.65|1884.25|1888.65|1887.25|1884.28|1882.88|648
1655394300000|2022-06-16 15:45:00|1885.53|1884.13|1884.28|1882.88|1885.65|1884.25|1884.03|1882.63|25
1655394600000|2022-06-16 15:50:00|1884.65|1883.25|1887.03|1885.63|1888.03|1886.63|1884.65|1883.25|63
1655394900000|2022-06-16 15:55:00|1886.9|1885.5|1888.16|1886.66|1888.16|1886.66|1886.65|1885.25|3
1655395200000|2022-06-16 16:00:00|1888.15|1886.65|1885.68|1884.18|1888.6|1887.1|1884.98|1883.48|0
1655395500000|2022-06-16 16:05:00|1885.67|1884.17|1883.17|1881.67|1885.93|1884.43|1882.75|1881.25|0
1655395800000|2022-06-16 16:10:00|1883.16|1881.66|1882.58|1881.08|1885.51|1884.01|1882.57|1881.07|0
1655396100000|2022-06-16 16:15:00|1882.59|1881.09|1883.59|1882.09|1885.35|1883.85|1882.16|1880.66|0
1655396400000|2022-06-16 16:20:00|1883.37|1881.87|1884.04|1882.54|1884.53|1883.03|1882.26|1880.76|0
1655396700000|2022-06-16 16:25:00|1884.05|1882.55|1885.96|1884.46|1886.42|1884.92|1883.58|1882.08|0
1655397000000|2022-06-16 16:30:00|1885.95|1884.45|1886.35|1884.85|1887.27|1885.77|1884.52|1883.02|0
1655397300000|2022-06-16 16:35:00|1886.33|1884.83|1884.98|1883.48|1886.34|1884.84|1883.61|1882.11|0
1655397600000|2022-06-16 16:40:00|1884.97|1883.47|1888.95|1887.45|1889.43|1887.93|1884.96|1883.46|0
1655397900000|2022-06-16 16:45:00|1888.94|1887.44|1890.71|1889.21|1891.17|1889.67|1888.45|1886.95|0
1655398200000|2022-06-16 16:50:00|1890.7|1889.2|1890.26|1888.76|1891.63|1890.13|1889.33|1887.83|0
1655398500000|2022-06-16 16:55:00|1890.25|1888.75|1889.34|1887.84|1890.26|1888.76|1887.94|1886.44|0
1655398800000|2022-06-16 17:00:00|1889.76|1888.26|1888.59|1887.09|1890.86|1889.36|1887.69|1886.19|0
1655399100000|2022-06-16 17:05:00|1888.58|1887.08|1890.9|1889.4|1891.83|1890.33|1887.69|1886.19|0
1655399400000|2022-06-16 17:10:00|1890.91|1889.41|1890.84|1889.34|1891.77|1890.27|1889.93|1888.43|0
1655399700000|2022-06-16 17:15:00|1890.85|1889.35|1890.79|1889.29|1892.18|1890.68|1889.95|1888.45|0
1655400000000|2022-06-16 17:20:00|1890.8|1889.3|1888.47|1886.97|1891.24|1889.74|1888.02|1886.52|0
1655400300000|2022-06-16 17:25:00|1888.46|1886.96|1892.13|1890.63|1893.07|1891.57|1887.57|1886.07|0
1655400600000|2022-06-16 17:30:00|1892.12|1890.62|1894.39|1892.89|1894.83|1893.33|1890.33|1888.83|0
1655400900000|2022-06-16 17:35:00|1894.4|1892.9|1892.19|1890.69|1894.41|1892.91|1890.82|1889.32|0
1655401200000|2022-06-16 17:40:00|1892.2|1890.7|1888.6|1887.1|1892.27|1890.77|1888.59|1887.09|0
1655401500000|2022-06-16 17:45:00|1888.59|1887.09|1888.23|1886.73|1889.11|1887.61|1887.28|1885.78|0
1655401800000|2022-06-16 17:50:00|1888.22|1886.72|1887.75|1886.25|1888.68|1887.18|1886.88|1885.38|0
1655402100000|2022-06-16 17:55:00|1887.74|1886.24|1884.59|1883.09|1887.77|1886.27|1884.16|1882.66|0
1655402400000|2022-06-16 18:00:00|1884.16|1882.66|1883.38|1881.88|1885.53|1884.03|1883.38|1881.88|0
1655402700000|2022-06-16 18:05:00|1883.39|1881.89|1881.99|1880.49|1883.84|1882.34|1881.95|1880.45|0
1655403000000|2022-06-16 18:10:00|1882|1880.5|1883.07|1881.57|1883.09|1881.59|1881.99|1880.49|0
1655403300000|2022-06-16 18:15:00|1883.06|1881.56|1883.07|1881.57|1883.09|1881.59|1882.15|1880.65|0
1655403600000|2022-06-16 18:20:00|1883.06|1881.56|1881.69|1880.19|1883.1|1881.6|1881.69|1880.19|0
1655403900000|2022-06-16 18:25:00|1881.7|1880.2|1881.68|1880.18|1882.18|1880.68|1881.68|1880.18|0
1655404200000|2022-06-16 18:30:00|1881.67|1880.17|1881.1|1879.6|1882.58|1881.08|1880.18|1878.68|0
1655404500000|2022-06-16 18:35:00|1881.11|1879.61|1880.3|1878.8|1881.19|1879.69|1879.77|1878.27|0
1655404800000|2022-06-16 18:40:00|1880.29|1878.79|1880.03|1878.53|1883.04|1881.54|1879.87|1878.37|0
1655405100000|2022-06-16 18:45:00|1880.02|1878.52|1877.93|1876.43|1881.8|1880.3|1877.92|1876.42|0
1655405400000|2022-06-16 18:50:00|1877.92|1876.42|1877.53|1876.03|1878.48|1876.98|1877.5|1876|0
1655405700000|2022-06-16 18:55:00|1877.52|1876.02|1878.02|1876.52|1878.51|1877.01|1877.07|1875.57|0
1655406000000|2022-06-16 19:00:00|1878.01|1876.51|1880.86|1879.36|1881.79|1880.29|1877.99|1876.49|0
1655406300000|2022-06-16 19:05:00|1880.84|1879.34|1883.65|1882.15|1883.65|1882.15|1879.45|1877.95|0
1655406600000|2022-06-16 19:10:00|1883.64|1882.14|1881.91|1880.41|1885.06|1883.56|1880.99|1879.49|0
1655406900000|2022-06-16 19:15:00|1881.89|1880.39|1882.42|1880.92|1882.42|1880.92|1880.07|1878.57|0
1655407200000|2022-06-16 19:20:00|1882.41|1880.91|1882.38|1880.88|1883.79|1882.29|1881.95|1880.45|0
1655407500000|2022-06-16 19:25:00|1882.39|1880.89|1883.74|1882.24|1885.13|1883.63|1881.92|1880.42|0
1655407800000|2022-06-16 19:30:00|1883.73|1882.23|1880.04|1878.54|1884.63|1883.13|1879.62|1878.12|0
1655408100000|2022-06-16 19:35:00|1880.05|1878.55|1881.47|1879.97|1881.51|1880.01|1879.61|1878.11|0
1655408400000|2022-06-16 19:40:00|1881.48|1879.98|1880.11|1878.61|1883.37|1881.87|1880.11|1878.61|0
1655408700000|2022-06-16 19:45:00|1880.1|1878.6|1878.69|1877.19|1881.47|1879.97|1878.2|1876.7|0
1655409000000|2022-06-16 19:50:00|1878.74|1877.24|1880.54|1879.04|1880.58|1879.08|1878.68|1877.18|0
1655409300000|2022-06-16 19:55:00|1880.55|1879.05|1882.69|1881.19|1883.88|1882.38|1880.05|1878.55|0
1655409600000|2022-06-16 20:00:00|1882.73|1881.23|1881.41|1879.91|1883.25|1881.75|1880.97|1879.47|0
1655409900000|2022-06-16 20:05:00|1881.32|1879.82|1880.2|1878.7|1883.65|1882.15|1880.06|1878.56|0
1655410200000|2022-06-16 20:10:00|1880.29|1878.79|1884.48|1882.98|1884.48|1882.98|1880.11|1878.61|0
1655410500000|2022-06-16 20:15:00|1884.49|1882.99|1881.5|1880|1884.66|1883.16|1881.36|1879.86|0
1655410800000|2022-06-16 20:20:00|1881.51|1880.01|1882.05|1880.55|1882.09|1880.59|1881.18|1879.68|0
1655411100000|2022-06-16 20:25:00|1882.04|1880.54|1883|1881.5|1883.05|1881.55|1881.45|1879.95|0
1655411400000|2022-06-16 20:30:00|1883.05|1881.55|1882.55|1881.05|1883.55|1882.05|1882.55|1881.05|0
1655411700000|2022-06-16 20:35:00|1882.59|1881.09|1882.36|1880.86|1882.91|1881.41|1882.27|1880.77|0
1655412000000|2022-06-16 20:40:00|1882.37|1880.87|1882.33|1880.83|1882.65|1881.15|1882.15|1880.65|0
1655412300000|2022-06-16 20:45:00|1882.34|1880.84|1884.3|1882.8|1884.49|1882.99|1882.34|1880.84|0
1655412600000|2022-06-16 20:50:00|1884.31|1882.81|1885.08|1883.58|1885.35|1883.85|1884.26|1882.76|0
1655412900000|2022-06-16 20:55:00|1885.09|1883.59|1884.8|1883.3|1885.49|1883.99|1884.48|1882.98|0
1655413200000|2022-06-16 21:00:00|1884.79|1883.29|1884.98|1883.48|1884.98|1883.48|1884.57|1883.07|0
1655413500000|2022-06-16 21:05:00|1884.93|1883.43|1884.93|1883.43|1885.02|1883.52|1884.75|1883.25|0
1655413800000|2022-06-16 21:10:00|1884.84|1883.34|1885.02|1883.52|1885.03|1883.53|1884.84|1883.34|0
1655414100000|2022-06-16 21:15:00|1884.89|1883.39|1885.02|1883.52|1885.02|1883.52|1884.84|1883.34|0
1655414400000|2022-06-16 21:20:00|1885.03|1883.53|1885.21|1883.71|1885.25|1883.75|1885.02|1883.52|0
1655414700000|2022-06-16 21:25:00|1885.2|1883.7|1885.21|1883.71|1885.21|1883.71|1885.02|1883.52|0
1655415000000|2022-06-16 21:30:00|1885.3|1883.8|1884.93|1883.43|1885.34|1883.84|1884.93|1883.43|0
1655415300000|2022-06-16 21:35:00|1884.89|1883.39|1884.84|1883.34|1884.89|1883.39|1884.8|1883.3|0
1655415600000|2022-06-16 21:40:00|1884.8|1883.3|1885.07|1883.57|1885.07|1883.57|1884.8|1883.3|0
1655415900000|2022-06-16 21:45:00|1884.98|1883.48|1884.66|1883.16|1884.98|1883.48|1884.66|1883.16|0
1655416200000|2022-06-16 21:50:00|1884.67|1883.17|1884.8|1883.3|1884.93|1883.43|1884.66|1883.16|0
1655416500000|2022-06-16 21:55:00|1884.84|1883.34|1885.03|1883.53|1885.07|1883.57|1884.8|1883.3|0
1655416800000|2022-06-16 22:00:00|1885.04|1883.54|1886.07|1884.57|1886.71|1885.21|1885.04|1883.54|0
1655417100000|2022-06-16 22:05:00|1886.6|1885.1|1884.74|1883.24|1886.92|1885.42|1884.74|1883.24|0
1655417400000|2022-06-16 22:10:00|1884.65|1883.15|1884.44|1882.94|1885.06|1883.56|1884.26|1882.76|0
1655417700000|2022-06-16 22:15:00|1884.45|1882.95|1884.08|1882.58|1884.67|1883.17|1883.9|1882.4|0
1655418000000|2022-06-16 22:20:00|1884.17|1882.67|1885.58|1884.08|1885.76|1884.26|1884.08|1882.58|0
1655418300000|2022-06-16 22:25:00|1885.49|1883.99|1886.41|1884.91|1886.46|1884.96|1885.13|1883.63|0
1655418600000|2022-06-16 22:30:00|1886.42|1884.92|1886.05|1884.55|1886.51|1885.01|1885.5|1884|0
1655418900000|2022-06-16 22:35:00|1886|1884.5|1886.23|1884.73|1886.23|1884.73|1885.05|1883.55|0
1655419200000|2022-06-16 22:40:00|1886.24|1884.74|1885.73|1884.23|1886.32|1884.82|1885.55|1884.05|0
1655419500000|2022-06-16 22:45:00|1885.64|1884.14|1885.12|1883.62|1885.64|1884.14|1885.03|1883.53|0
1655419800000|2022-06-16 22:50:00|1885.17|1883.67|1885.21|1883.71|1885.62|1884.12|1885.03|1883.53|0
1655420100000|2022-06-16 22:55:00|1885.12|1883.62|1884.3|1882.8|1885.26|1883.76|1884.3|1882.8|0
1655420400000|2022-06-16 23:00:00|1884.39|1882.89|1885.21|1883.71|1885.26|1883.76|1884.39|1882.89|0
1655420700000|2022-06-16 23:05:00|1885.22|1883.72|1885.03|1883.53|1885.39|1883.89|1884.8|1883.3|0
1655421000000|2022-06-16 23:10:00|1884.98|1883.48|1884.71|1883.21|1885.17|1883.67|1884.44|1882.94|0
1655421300000|2022-06-16 23:15:00|1884.72|1883.22|1882.94|1881.44|1884.89|1883.39|1882.94|1881.44|0
1655421600000|2022-06-16 23:20:00|1882.92|1881.42|1881.84|1880.34|1882.92|1881.42|1881.61|1880.11|0
1655421900000|2022-06-16 23:25:00|1881.85|1880.35|1882.53|1881.03|1882.75|1881.25|1881.85|1880.35|0
1655422200000|2022-06-16 23:30:00|1882.52|1881.02|1883.57|1882.07|1883.94|1882.44|1882.11|1880.61|0
1655422500000|2022-06-16 23:35:00|1883.53|1882.03|1883.03|1881.53|1883.71|1882.21|1882.84|1881.34|0
1655422800000|2022-06-16 23:40:00|1883.04|1881.54|1883.44|1881.94|1883.53|1882.03|1882.84|1881.34|0
1655423100000|2022-06-16 23:45:00|1883.53|1882.03|1884.71|1883.21|1884.8|1883.3|1883.35|1881.85|0
1655423400000|2022-06-16 23:50:00|1884.72|1883.22|1885.03|1883.53|1885.12|1883.62|1884.16|1882.66|0
1655423700000|2022-06-16 23:55:00|1885.04|1883.54|1884.16|1882.66|1885.12|1883.62|1883.89|1882.39|0
1655424000000|2022-06-17 00:00:00|1884.03|1882.53|1882.95|1881.45|1884.3|1882.8|1882.27|1880.77|0
1655424300000|2022-06-17 00:05:00|1882.94|1881.44|1885.36|1883.86|1885.36|1883.86|1882.45|1880.95|0
1655424600000|2022-06-17 00:10:00|1885.31|1883.81|1888.23|1886.73|1888.31|1886.81|1885.31|1883.81|0
1655424900000|2022-06-17 00:15:00|1888.27|1886.77|1892.57|1891.07|1893.02|1891.52|1888.27|1886.77|0
1655425200000|2022-06-17 00:20:00|1892.56|1891.06|1888.89|1887.39|1892.56|1891.06|1888.02|1886.52|0
1655425500000|2022-06-17 00:25:00|1888.9|1887.4|1890.22|1888.72|1891.11|1889.61|1888.43|1886.93|0
1655425800000|2022-06-17 00:30:00|1889.79|1888.29|1886.63|1885.13|1890.66|1889.16|1886.63|1885.13|0
1655426100000|2022-06-17 00:35:00|1886.62|1885.12|1885.72|1884.22|1888.63|1887.13|1885.28|1883.78|0
1655426400000|2022-06-17 00:40:00|1885.5|1884|1885.74|1884.24|1887.94|1886.44|1884.82|1883.32|0
1655426700000|2022-06-17 00:45:00|1885.96|1884.46|1887.5|1886|1887.52|1886.02|1885.74|1884.24|0
1655427000000|2022-06-17 00:50:00|1887.71|1886.21|1888.81|1887.31|1889.26|1887.76|1887.48|1885.98|0
1655427300000|2022-06-17 00:55:00|1888.82|1887.32|1888.41|1886.91|1889.25|1887.75|1887.91|1886.41|0
1655427600000|2022-06-17 01:00:00|1888.62|1887.12|1887.94|1886.44|1889.3|1887.8|1887.93|1886.43|0
1655427900000|2022-06-17 01:05:00|1888.16|1886.66|1890.59|1889.09|1891.48|1889.98|1888.16|1886.66|0
1655428200000|2022-06-17 01:10:00|1890.6|1889.1|1889.71|1888.21|1890.6|1889.1|1889.25|1887.75|0
1655428500000|2022-06-17 01:15:00|1889.73|1888.23|1890.58|1889.08|1891.06|1889.56|1889.73|1888.23|0
1655428800000|2022-06-17 01:20:00|1890.57|1889.07|1890.37|1888.87|1891.04|1889.54|1889.25|1887.75|0
1655429100000|2022-06-17 01:25:00|1890.16|1888.66|1889.28|1887.78|1890.59|1889.09|1889.27|1887.77|0
1655429400000|2022-06-17 01:30:00|1889.27|1887.77|1891.5|1890|1891.5|1890|1888.85|1887.35|0
1655429700000|2022-06-17 01:35:00|1891.51|1890.01|1891.29|1889.79|1891.96|1890.46|1890.17|1888.67|0
1655430000000|2022-06-17 01:40:00|1891.07|1889.57|1892.43|1890.93|1892.87|1891.37|1891.06|1889.56|0
1655430300000|2022-06-17 01:45:00|1892.45|1890.95|1892.87|1891.37|1892.88|1891.38|1891.98|1890.48|0
1655430600000|2022-06-17 01:50:00|1892.88|1891.38|1894.89|1893.39|1895.14|1893.64|1891.98|1890.48|0
1655430900000|2022-06-17 01:55:00|1895.11|1893.61|1895.54|1894.04|1896.42|1894.92|1894.89|1893.39|0
1655431200000|2022-06-17 02:00:00|1895.75|1894.25|1895.48|1893.98|1896.42|1894.92|1894.6|1893.1|0
1655431500000|2022-06-17 02:05:00|1895.49|1893.99|1894.56|1893.06|1895.92|1894.42|1894.56|1893.06|0
1655431800000|2022-06-17 02:10:00|1894.57|1893.07|1895.05|1893.55|1895.27|1893.77|1894.14|1892.64|0
1655432100000|2022-06-17 02:15:00|1895.04|1893.54|1893.72|1892.22|1895.05|1893.55|1893.71|1892.21|0
1655432400000|2022-06-17 02:20:00|1893.71|1892.21|1892.83|1891.33|1893.72|1892.22|1892.4|1890.9|0
1655432700000|2022-06-17 02:25:00|1892.84|1891.34|1893.7|1892.2|1893.7|1892.2|1892.83|1891.33|0
1655433000000|2022-06-17 02:30:00|1893.27|1891.77|1893.59|1892.09|1894.27|1892.77|1893.14|1891.64|0
1655433300000|2022-06-17 02:35:00|1893.58|1892.08|1892.71|1891.21|1893.58|1892.08|1892.7|1891.2|0
1655433600000|2022-06-17 02:40:00|1892.7|1891.2|1897.21|1895.71|1897.65|1896.15|1891.82|1890.32|0
1655433900000|2022-06-17 02:45:00|1897.22|1895.72|1895.03|1893.53|1898.15|1896.65|1894.58|1893.08|0
1655434200000|2022-06-17 02:50:00|1895.02|1893.52|1893.49|1891.99|1895.02|1893.52|1893.27|1891.77|0
1655434500000|2022-06-17 02:55:00|1893.5|1892|1893.27|1891.77|1893.5|1892|1891.72|1890.22|0
1655434800000|2022-06-17 03:00:00|1893.48|1891.98|1893.47|1891.97|1893.91|1892.41|1892.13|1890.63|0
1655435100000|2022-06-17 03:05:00|1893.46|1891.96|1893.01|1891.51|1894.36|1892.86|1893.01|1891.51|0
1655435400000|2022-06-17 03:10:00|1893|1891.5|1895.65|1894.15|1895.66|1894.16|1892.94|1891.44|0
1655435700000|2022-06-17 03:15:00|1895.66|1894.16|1896.34|1894.84|1897|1895.5|1895.65|1894.15|0
1655436000000|2022-06-17 03:20:00|1896.55|1895.05|1897.43|1895.93|1897.88|1896.38|1895.67|1894.17|0
1655436300000|2022-06-17 03:25:00|1897.64|1896.14|1897.41|1895.91|1898.56|1897.06|1897.41|1895.91|0
1655436600000|2022-06-17 03:30:00|1897.43|1895.93|1897.82|1896.32|1898.75|1897.25|1896.5|1895|0
1655436900000|2022-06-17 03:35:00|1897.83|1896.33|1898.73|1897.23|1899.18|1897.68|1897.38|1895.88|0
1655437200000|2022-06-17 03:40:00|1898.95|1897.45|1897.86|1896.36|1899.17|1897.67|1897.41|1895.91|0
1655437500000|2022-06-17 03:45:00|1897.85|1896.35|1897.17|1895.67|1897.85|1896.35|1896.51|1895.01|0
1655437800000|2022-06-17 03:50:00|1897.18|1895.68|1897.37|1895.87|1898.25|1896.75|1897.17|1895.67|0
1655438100000|2022-06-17 03:55:00|1897.36|1895.86|1896.81|1895.31|1897.7|1896.2|1896.59|1895.09|0
1655438400000|2022-06-17 04:00:00|1897.03|1895.53|1897.69|1896.19|1898.37|1896.87|1896.59|1895.09|0
1655438700000|2022-06-17 04:05:00|1897.9|1896.4|1899.54|1898.04|1899.77|1898.27|1897.47|1895.97|0
1655439000000|2022-06-17 04:10:00|1899.32|1897.82|1899.77|1898.27|1900.23|1898.73|1899.32|1897.82|0
1655439300000|2022-06-17 04:15:00|1899.34|1897.84|1903.85|1902.35|1903.86|1902.36|1899.34|1897.84|0
1655439600000|2022-06-17 04:20:00|1903.86|1902.36|1904.6|1903.1|1905.49|1903.99|1903.33|1901.83|0
1655439900000|2022-06-17 04:25:00|1904.61|1903.11|1905.44|1903.94|1905.88|1904.38|1904.37|1902.87|0
1655440200000|2022-06-17 04:30:00|1905.45|1903.95|1904.97|1903.47|1906.32|1904.82|1904.76|1903.26|0
1655440500000|2022-06-17 04:35:00|1904.98|1903.48|1905.9|1904.4|1906.79|1905.29|1904.75|1903.25|0
1655440800000|2022-06-17 04:40:00|1905.89|1904.39|1905.93|1904.43|1906.02|1904.52|1904.59|1903.09|0
1655441100000|2022-06-17 04:45:00|1905.94|1904.44|1907.1|1905.6|1907.1|1905.6|1905.31|1903.81|0
1655441400000|2022-06-17 04:50:00|1907.09|1905.59|1907.09|1905.59|1907.1|1905.6|1906.19|1904.69|0
1655441700000|2022-06-17 04:55:00|1906.87|1905.37|1905.71|1904.21|1907.1|1905.6|1905.71|1904.21|0
1655442000000|2022-06-17 05:00:00|1905.72|1904.22|1906.21|1904.71|1907.09|1905.59|1905.48|1903.98|0
1655442300000|2022-06-17 05:05:00|1906.22|1904.72|1906.22|1904.72|1907.12|1905.62|1905.76|1904.26|0
1655442600000|2022-06-17 05:10:00|1906.23|1904.73|1907.11|1905.61|1907.55|1906.05|1906.23|1904.73|0
1655442900000|2022-06-17 05:15:00|1907.1|1905.6|1906.61|1905.11|1907.97|1906.47|1905.96|1904.46|0
1655443200000|2022-06-17 05:20:00|1906.62|1905.12|1907.7|1906.2|1908.17|1906.67|1905.96|1904.46|0
1655443500000|2022-06-17 05:25:00|1907.71|1906.21|1908.14|1906.64|1908.14|1906.64|1907.23|1905.73|0
1655443800000|2022-06-17 05:30:00|1908.13|1906.63|1907.04|1905.54|1909.59|1908.09|1906.59|1905.09|0
1655444100000|2022-06-17 05:35:00|1907.03|1905.53|1907.42|1905.92|1907.86|1906.36|1906.54|1905.04|0
1655444400000|2022-06-17 05:40:00|1907.43|1905.93|1905.65|1904.15|1907.87|1906.37|1905.22|1903.72|0
1655444700000|2022-06-17 05:45:00|1905.66|1904.16|1904.72|1903.22|1905.66|1904.16|1903.19|1901.69|0
1655445000000|2022-06-17 05:50:00|1904.93|1903.43|1904.71|1903.21|1905.15|1903.65|1903.81|1902.31|0
1655445300000|2022-06-17 05:55:00|1904.72|1903.22|1902.58|1901.08|1905.16|1903.66|1902.58|1901.08|0
1655445600000|2022-06-17 06:00:00|1902.57|1901.07|1899.74|1898.24|1903.43|1901.93|1899.72|1898.22|0
1655445900000|2022-06-17 06:05:00|1899.73|1898.23|1897.48|1895.98|1899.83|1898.33|1895.39|1893.89|0
1655446200000|2022-06-17 06:10:00|1897.49|1895.99|1896.12|1894.62|1897.49|1895.99|1895.23|1893.73|0
1655446500000|2022-06-17 06:15:00|1896.13|1894.63|1898.75|1897.25|1898.75|1897.25|1895.27|1893.77|0
1655446800000|2022-06-17 06:20:00|1898.76|1897.26|1899.61|1898.11|1899.61|1898.11|1897.43|1895.93|0
1655447100000|2022-06-17 06:25:00|1899.62|1898.12|1903.24|1901.74|1903.24|1901.74|1899.61|1898.11|0
1655447400000|2022-06-17 06:30:00|1903.25|1901.75|1902.15|1900.75|1904.14|1902.64|1901.9|1900.5|22
1655447700000|2022-06-17 06:35:00|1902.28|1900.88|1902.65|1901.25|1903.03|1901.63|1901.9|1900.5|23
1655448000000|2022-06-17 06:40:00|1902.78|1901.38|1902.03|1900.63|1903.28|1901.88|1901.65|1900.25|46
1655448300000|2022-06-17 06:45:00|1902.15|1900.75|1901.28|1899.88|1902.4|1901|1900.15|1898.75|61
1655448600000|2022-06-17 06:50:00|1901.4|1900|1900.4|1899|1902.28|1900.88|1900.03|1898.63|32
1655448900000|2022-06-17 06:55:00|1900.46|1898.96|1898.81|1897.31|1901.81|1900.31|1898.8|1897.3|0
1655449200000|2022-06-17 07:00:00|1898.8|1897.3|1894.45|1893.95|1900.58|1900.08|1894.2|1893.7|4712
1655449500000|2022-06-17 07:05:00|1893.95|1893.45|1896.33|1895.83|1899.2|1898.7|1893.95|1893.45|2780
1655449800000|2022-06-17 07:10:00|1896.2|1895.7|1893.33|1892.83|1896.95|1896.45|1892.2|1891.7|1488
1655450100000|2022-06-17 07:15:00|1893.45|1892.95|1895.83|1895.33|1896.83|1896.33|1892.33|1891.83|1178
1655450400000|2022-06-17 07:20:00|1895.7|1895.2|1901.83|1901.33|1902.33|1901.83|1894.08|1893.58|1944
1655450700000|2022-06-17 07:25:00|1901.7|1901.2|1900.95|1900.45|1901.83|1901.33|1898.95|1898.45|1424
1655451000000|2022-06-17 07:30:00|1900.83|1900.33|1900.33|1899.83|1903.58|1903.08|1899.95|1899.45|1914
1655451300000|2022-06-17 07:35:00|1900.2|1899.7|1898.08|1897.58|1902.08|1901.58|1894.58|1894.08|2428
1655451600000|2022-06-17 07:40:00|1898.47|1897.97|1893.97|1893.47|1898.72|1898.22|1884.84|1884.34|5411
1655451900000|2022-06-17 07:45:00|1894.09|1893.59|1905.72|1905.22|1907.97|1907.47|1893.59|1893.09|3844
1655452200000|2022-06-17 07:50:00|1905.22|1904.72|1903.22|1902.72|1906.97|1906.47|1902.72|1902.22|1034
1655452500000|2022-06-17 07:55:00|1903.59|1903.09|1905.22|1904.72|1906.47|1905.97|1901.84|1901.34|853
1655452800000|2022-06-17 08:00:00|1905.34|1904.84|1904.72|1904.22|1907.47|1906.97|1904.47|1903.97|1052
1655453100000|2022-06-17 08:05:00|1904.84|1904.34|1907.22|1906.72|1907.47|1906.97|1903.97|1903.47|825
1655453400000|2022-06-17 08:10:00|1907.34|1906.84|1906.09|1905.59|1908.22|1907.72|1904.72|1904.22|828
1655453700000|2022-06-17 08:15:00|1906.22|1905.72|1905.97|1905.47|1908.22|1907.72|1905.22|1904.72|945
1655454000000|2022-06-17 08:20:00|1906.22|1905.72|1908.47|1907.97|1908.59|1908.09|1905.47|1904.97|645
1655454300000|2022-06-17 08:25:00|1908.72|1908.22|1908.72|1908.22|1909.22|1908.72|1907.47|1906.97|623
1655454600000|2022-06-17 08:30:00|1908.84|1908.34|1911.97|1911.47|1912.47|1911.97|1908.47|1907.97|1108
1655454900000|2022-06-17 08:35:00|1912.09|1911.59|1911.59|1911.09|1912.22|1911.72|1908.97|1908.47|806
1655455200000|2022-06-17 08:40:00|1911.22|1910.72|1910.09|1909.59|1912.34|1911.84|1908.34|1907.84|1337
1655455500000|2022-06-17 08:45:00|1909.97|1909.47|1908.22|1907.72|1910.22|1909.72|1906.47|1905.97|775
1655455800000|2022-06-17 08:50:00|1907.97|1907.47|1905.09|1904.59|1908.22|1907.72|1903.59|1903.09|610
1655456100000|2022-06-17 08:55:00|1905.22|1904.72|1904.97|1904.47|1905.47|1904.97|1904.47|1903.97|381
1655456400000|2022-06-17 09:00:00|1904.72|1904.22|1906.22|1905.72|1908.09|1907.59|1903.97|1903.47|980
1655456700000|2022-06-17 09:05:00|1906.09|1905.59|1907.72|1907.22|1908.72|1908.22|1904.72|1904.22|710
1655457000000|2022-06-17 09:10:00|1907.84|1907.34|1909.22|1908.72|1909.47|1908.97|1906.84|1906.34|839
1655457300000|2022-06-17 09:15:00|1909.34|1908.84|1906.97|1906.47|1909.47|1908.97|1906.22|1905.72|1172
1655457600000|2022-06-17 09:20:00|1907.09|1906.59|1908.47|1907.97|1909.22|1908.72|1906.72|1906.22|1629
1655457900000|2022-06-17 09:25:00|1908.59|1908.09|1909.72|1909.22|1910.47|1909.97|1908.59|1908.09|492
1655458200000|2022-06-17 09:30:00|1909.84|1909.34|1908.84|1908.34|1910.72|1910.22|1908.22|1907.72|590
1655458500000|2022-06-17 09:35:00|1908.72|1908.22|1907.47|1906.97|1910.22|1909.72|1906.72|1906.22|511
1655458800000|2022-06-17 09:40:00|1907.34|1906.84|1904.72|1904.22|1907.72|1907.22|1903.47|1902.97|860
1655459100000|2022-06-17 09:45:00|1904.84|1904.34|1903.22|1902.72|1905.34|1904.84|1902.47|1901.97|756
1655459400000|2022-06-17 09:50:00|1902.97|1902.47|1907.47|1906.97|1909.22|1908.72|1902.97|1902.47|1618
1655459700000|2022-06-17 09:55:00|1907.34|1906.84|1907.34|1906.84|1908.34|1907.84|1905.22|1904.72|1142
1655460000000|2022-06-17 10:00:00|1907.22|1906.72|1905.09|1904.59|1907.72|1907.22|1903.97|1903.47|1174
1655460300000|2022-06-17 10:05:00|1904.84|1904.34|1902.97|1902.47|1905.59|1905.09|1901.97|1901.47|805
1655460600000|2022-06-17 10:10:00|1902.84|1902.34|1902.09|1901.59|1903.34|1902.84|1901.22|1900.72|824
1655460900000|2022-06-17 10:15:00|1901.97|1901.47|1902.47|1901.97|1903.97|1903.47|1901.47|1900.97|658
1655461200000|2022-06-17 10:20:00|1902.22|1901.72|1904.47|1903.97|1905.22|1904.72|1901.72|1901.22|503
1655461500000|2022-06-17 10:25:00|1904.59|1904.09|1902.97|1902.47|1904.72|1904.22|1901.97|1901.47|312
1655461800000|2022-06-17 10:30:00|1903.22|1902.72|1902.22|1901.72|1903.97|1903.47|1902.22|1901.72|595
1655462100000|2022-06-17 10:35:00|1902.47|1901.97|1904.72|1904.22|1904.72|1904.22|1902.22|1901.72|367
1655462400000|2022-06-17 10:40:00|1904.84|1904.34|1904.09|1903.59|1905.47|1904.97|1903.72|1903.22|296
1655462700000|2022-06-17 10:45:00|1903.97|1903.47|1903.22|1902.72|1903.97|1903.47|1901.72|1901.22|307
1655463000000|2022-06-17 10:50:00|1903.09|1902.59|1903.97|1903.47|1904.22|1903.72|1902.84|1902.34|297
1655463300000|2022-06-17 10:55:00|1904.09|1903.59|1903.72|1903.22|1904.72|1904.22|1903.34|1902.84|370
1655463600000|2022-06-17 11:00:00|1903.59|1903.09|1903.47|1902.97|1904.47|1903.97|1902.97|1902.47|378
1655463900000|2022-06-17 11:05:00|1903.22|1902.72|1906.72|1906.22|1906.97|1906.47|1903.09|1902.59|496
1655464200000|2022-06-17 11:10:00|1906.47|1905.97|1905.22|1904.72|1906.59|1906.09|1904.84|1904.34|506
1655464500000|2022-06-17 11:15:00|1905.47|1904.97|1906.22|1905.72|1909.72|1909.22|1904.97|1904.47|1094
1655464800000|2022-06-17 11:20:00|1906.09|1905.59|1908.34|1907.84|1909.09|1908.59|1905.97|1905.47|428
1655465100000|2022-06-17 11:25:00|1908.22|1907.72|1911.47|1910.97|1911.47|1910.97|1907.47|1906.97|545
1655465400000|2022-06-17 11:30:00|1911.34|1910.84|1908.22|1907.72|1911.97|1911.47|1908.22|1907.72|482
1655465700000|2022-06-17 11:35:00|1908.34|1907.84|1907.97|1907.47|1908.72|1908.22|1906.97|1906.47|311
1655466000000|2022-06-17 11:40:00|1907.57|1907.07|1906.82|1906.32|1908.07|1907.57|1906.07|1905.57|172
1655466300000|2022-06-17 11:45:00|1906.57|1906.07|1903.94|1903.44|1906.69|1906.19|1903.82|1903.32|347
1655466600000|2022-06-17 11:50:00|1903.82|1903.32|1902.57|1902.07|1904.07|1903.57|1902.07|1901.57|675
1655466900000|2022-06-17 11:55:00|1902.44|1901.94|1903.69|1903.19|1903.82|1903.32|1902.07|1901.57|495
1655467200000|2022-06-17 12:00:00|1903.57|1903.07|1904.07|1903.57|1904.57|1904.07|1902.82|1902.32|800
1655467500000|2022-06-17 12:05:00|1904.32|1903.82|1904.82|1904.32|1904.82|1904.32|1903.82|1903.32|350
1655467800000|2022-06-17 12:10:00|1904.69|1904.19|1904.57|1904.07|1906.32|1905.82|1904.57|1904.07|517
1655468100000|2022-06-17 12:15:00|1904.44|1903.94|1905.32|1904.82|1905.69|1905.19|1904.07|1903.57|245
1655468400000|2022-06-17 12:20:00|1905.57|1905.07|1903.57|1903.07|1905.82|1905.32|1903.32|1902.82|355
1655468700000|2022-06-17 12:25:00|1903.69|1903.19|1902.82|1902.32|1903.82|1903.32|1902.32|1901.82|379
1655469000000|2022-06-17 12:30:00|1902.94|1902.44|1903.32|1902.82|1904.82|1904.32|1902.94|1902.44|388
1655469300000|2022-06-17 12:35:00|1903.57|1903.07|1902.57|1902.07|1903.69|1903.19|1902.44|1901.94|237
1655469600000|2022-06-17 12:40:00|1902.44|1901.94|1902.82|1902.32|1903.44|1902.94|1901.44|1900.94|346
1655469900000|2022-06-17 12:45:00|1903.07|1902.57|1899.82|1899.32|1903.07|1902.57|1899.82|1899.32|563
1655470200000|2022-06-17 12:50:00|1899.57|1899.07|1899.32|1898.82|1900.07|1899.57|1898.82|1898.32|723
1655470500000|2022-06-17 12:55:00|1899.44|1898.94|1898.57|1898.07|1900.32|1899.82|1897.82|1897.32|660
1655470800000|2022-06-17 13:00:00|1898.32|1897.82|1897.07|1896.57|1899.07|1898.57|1897.07|1896.57|635
1655471100000|2022-06-17 13:05:00|1897.32|1896.82|1894.82|1894.32|1897.32|1896.82|1894.32|1893.82|903
1655471400000|2022-06-17 13:10:00|1894.57|1894.07|1895.82|1895.32|1896.07|1895.57|1892.32|1891.82|951
1655471700000|2022-06-17 13:15:00|1895.69|1895.19|1896.07|1895.57|1896.82|1896.32|1894.82|1894.32|734
1655472000000|2022-06-17 13:20:00|1895.82|1895.32|1895.44|1894.94|1896.82|1896.32|1894.82|1894.32|595
1655472300000|2022-06-17 13:25:00|1895.82|1895.32|1893.82|1893.32|1898.57|1898.07|1893.57|1893.07|1304
1655472600000|2022-06-17 13:30:00|1893.94|1893.44|1896.32|1895.82|1898.07|1897.57|1893.82|1893.32|1490
1655472900000|2022-06-17 13:35:00|1896.07|1895.57|1895.07|1894.57|1897.82|1897.32|1893.82|1893.32|1095
1655473200000|2022-06-17 13:40:00|1894.94|1894.44|1899.07|1898.57|1900.69|1900.19|1894.94|1894.44|2380
1655473500000|2022-06-17 13:45:00|1899.32|1898.82|1899.82|1899.32|1901.07|1900.57|1897.82|1897.32|957
1655473800000|2022-06-17 13:50:00|1899.94|1899.44|1902.32|1901.82|1903.82|1903.32|1899.32|1898.82|1398
1655474100000|2022-06-17 13:55:00|1902.07|1901.57|1901.82|1901.32|1903.57|1903.07|1900.32|1899.82|1423
1655474400000|2022-06-17 14:00:00|1901.94|1901.44|1898.32|1897.82|1902.07|1901.57|1896.57|1896.07|1106
1655474700000|2022-06-17 14:05:00|1898.57|1898.07|1895.19|1894.69|1899.07|1898.57|1895.07|1894.57|1013
1655475000000|2022-06-17 14:10:00|1895.14|1894.64|1896.52|1896.02|1897.39|1896.89|1894.77|1894.27|906
1655475300000|2022-06-17 14:15:00|1896.39|1895.89|1892.39|1891.89|1896.89|1896.39|1892.27|1891.77|1612
1655475600000|2022-06-17 14:20:00|1892.52|1892.02|1890.77|1890.27|1892.89|1892.39|1888.27|1887.77|1718
1655475900000|2022-06-17 14:25:00|1890.64|1890.14|1890.27|1889.77|1892.14|1891.64|1888.77|1888.27|1219
1655476200000|2022-06-17 14:30:00|1890.02|1889.52|1887.27|1886.77|1891.52|1891.02|1887.02|1886.52|1174
1655476500000|2022-06-17 14:35:00|1887.02|1886.52|1886.39|1885.89|1888.27|1887.77|1885.02|1884.52|1871
1655476800000|2022-06-17 14:40:00|1886.27|1885.77|1887.77|1887.27|1888.02|1887.52|1884.77|1884.27|1606
1655477100000|2022-06-17 14:45:00|1887.64|1887.14|1884.77|1884.27|1887.64|1887.14|1883.02|1882.52|1768
1655477400000|2022-06-17 14:50:00|1884.89|1884.39|1885.52|1885.02|1887.02|1886.52|1884.39|1883.89|1527
1655477700000|2022-06-17 14:55:00|1885.77|1885.27|1886.52|1886.02|1887.64|1887.14|1885.27|1884.77|2255
1655478000000|2022-06-17 15:00:00|1886.27|1885.77|1887.27|1886.77|1888.77|1888.27|1882.64|1882.14|2720
1655478300000|2022-06-17 15:05:00|1887.39|1886.89|1890.27|1889.77|1890.77|1890.27|1887.02|1886.52|2107
1655478600000|2022-06-17 15:10:00|1890.52|1890.02|1885.27|1884.77|1890.52|1890.02|1884.77|1884.27|2367
1655478900000|2022-06-17 15:15:00|1885.02|1884.52|1888.14|1887.64|1888.77|1888.27|1884.77|1884.27|3377
1655479200000|2022-06-17 15:20:00|1888.27|1887.77|1886.51|1885.01|1888.52|1888.02|1885.27|1884.77|3775
1655479500000|2022-06-17 15:25:00|1886.5|1885|1886.28|1884.78|1888.91|1887.41|1885.17|1883.67|984
1655479800000|2022-06-17 15:30:00|1886.71|1885.21|1885.47|1884.07|1888.34|1886.94|1884.97|1883.57|321
1655480100000|2022-06-17 15:35:00|1885.34|1883.94|1886.47|1885.07|1886.59|1885.19|1884.59|1883.19|157
1655480400000|2022-06-17 15:40:00|1886.59|1885.19|1885.22|1883.82|1888.09|1886.69|1885.22|1883.82|102
1655480700000|2022-06-17 15:45:00|1885.09|1883.69|1885.22|1883.82|1885.72|1884.32|1881.59|1880.19|94
1655481000000|2022-06-17 15:50:00|1885.09|1883.69|1882.22|1880.82|1885.22|1883.82|1880.09|1878.69|61
1655481300000|2022-06-17 15:55:00|1881.47|1880.07|1880|1878.5|1881.47|1880.07|1877.97|1876.57|145
1655481600000|2022-06-17 16:00:00|1880.01|1878.51|1879.55|1878.05|1880.01|1878.51|1878.58|1877.08|0
1655481900000|2022-06-17 16:05:00|1879.56|1878.06|1880.53|1879.03|1881.45|1879.95|1878.21|1876.71|0
1655482200000|2022-06-17 16:10:00|1880.52|1879.02|1882.81|1881.31|1883.26|1881.76|1879.6|1878.1|0
1655482500000|2022-06-17 16:15:00|1882.82|1881.32|1881.84|1880.34|1884.18|1882.68|1881.38|1879.88|0
1655482800000|2022-06-17 16:20:00|1881.85|1880.35|1883.64|1882.14|1883.66|1882.16|1880.95|1879.45|0
1655483100000|2022-06-17 16:25:00|1883.65|1882.15|1883.71|1882.21|1884.6|1883.1|1882.3|1880.8|0
1655483400000|2022-06-17 16:30:00|1883.72|1882.22|1883.3|1881.8|1884.22|1882.72|1881.49|1879.99|0
1655483700000|2022-06-17 16:35:00|1883.29|1881.79|1885.54|1884.04|1885.56|1884.06|1882.81|1881.31|0
1655484000000|2022-06-17 16:40:00|1885.55|1884.05|1886.4|1884.9|1886.42|1884.92|1884.09|1882.59|0
1655484300000|2022-06-17 16:45:00|1886.41|1884.91|1887.68|1886.18|1888.11|1886.61|1885.01|1883.51|0
1655484600000|2022-06-17 16:50:00|1887.67|1886.17|1884.5|1883|1887.68|1886.18|1884.03|1882.53|0
1655484900000|2022-06-17 16:55:00|1884.51|1883.01|1886.25|1884.75|1886.72|1885.22|1884.06|1882.56|0
1655485200000|2022-06-17 17:00:00|1886.24|1884.74|1888.54|1887.04|1888.55|1887.05|1885.34|1883.84|0
1655485500000|2022-06-17 17:05:00|1888.53|1887.03|1893.21|1891.71|1893.23|1891.73|1888.53|1887.03|0
1655485800000|2022-06-17 17:10:00|1893.22|1891.72|1895.37|1893.87|1895.88|1894.38|1892.24|1890.74|0
1655486100000|2022-06-17 17:15:00|1895.36|1893.86|1894.09|1892.59|1895.41|1893.91|1893.17|1891.67|0
1655486400000|2022-06-17 17:20:00|1894.08|1892.58|1893.7|1892.2|1894.08|1892.58|1892.3|1890.8|0
1655486700000|2022-06-17 17:25:00|1893.71|1892.21|1890.98|1889.48|1893.71|1892.21|1890.95|1889.45|0
1655487000000|2022-06-17 17:30:00|1893.46|1891.96|1894.11|1892.61|1894.55|1893.05|1891.75|1890.25|0
1655487300000|2022-06-17 17:35:00|1894.1|1892.6|1892.97|1891.47|1895.72|1894.22|1891.84|1890.34|0
1655487600000|2022-06-17 17:40:00|1892.96|1891.46|1893.58|1892.08|1894.67|1893.17|1892.4|1890.9|0
1655487900000|2022-06-17 17:45:00|1891.08|1889.58|1888.8|1887.3|1891.09|1889.59|1886.97|1885.47|0
1655488200000|2022-06-17 17:50:00|1888.81|1887.31|1889.29|1887.79|1890.21|1888.71|1888.81|1887.31|0
1655488500000|2022-06-17 17:55:00|1889.28|1887.78|1889.78|1888.28|1891.57|1890.07|1888.83|1887.33|0
1655488800000|2022-06-17 18:00:00|1890.2|1888.7|1891.12|1889.62|1892.04|1890.54|1889.74|1888.24|0
1655489100000|2022-06-17 18:05:00|1891.13|1889.63|1891.64|1890.14|1892.03|1890.53|1889.77|1888.27|0
1655489400000|2022-06-17 18:10:00|1891.65|1890.15|1892.57|1891.07|1892.99|1891.49|1890.72|1889.22|0
1655489700000|2022-06-17 18:15:00|1892.56|1891.06|1893.02|1891.52|1893.94|1892.44|1891.65|1890.15|0
1655490000000|2022-06-17 18:20:00|1893.03|1891.53|1893.52|1892.02|1894.4|1892.9|1893.02|1891.52|0
1655490300000|2022-06-17 18:25:00|1893.53|1892.03|1892.21|1890.71|1894.05|1892.55|1891.76|1890.26|0
1655490600000|2022-06-17 18:30:00|1892.19|1890.69|1891.7|1890.2|1892.19|1890.69|1889.92|1888.42|0
1655490900000|2022-06-17 18:35:00|1891.71|1890.21|1894.31|1892.81|1894.31|1892.81|1891.25|1889.75|0
1655491200000|2022-06-17 18:40:00|1894.32|1892.82|1892.94|1891.44|1895.68|1894.18|1892.91|1891.41|0
1655491500000|2022-06-17 18:45:00|1892.93|1891.43|1891.79|1890.29|1893.38|1891.88|1891.57|1890.07|0
1655491800000|2022-06-17 18:50:00|1892.01|1890.51|1891.14|1889.64|1892.44|1890.94|1890.61|1889.11|0
1655492100000|2022-06-17 18:55:00|1891.57|1890.07|1891.13|1889.63|1892.5|1891|1890.21|1888.71|0
1655492400000|2022-06-17 19:00:00|1891.35|1889.85|1891.59|1890.09|1893.41|1891.91|1890.7|1889.2|0
1655492700000|2022-06-17 19:05:00|1891.6|1890.1|1890.22|1888.72|1892.06|1890.56|1890.22|1888.72|0
1655493000000|2022-06-17 19:10:00|1890.23|1888.73|1886.97|1885.47|1890.67|1889.17|1886.49|1884.99|0
1655493300000|2022-06-17 19:15:00|1886.96|1885.46|1888.81|1887.31|1888.85|1887.35|1886.07|1884.57|0
1655493600000|2022-06-17 19:20:00|1888.82|1887.32|1891.58|1890.08|1892.06|1890.56|1888.81|1887.31|0
1655493900000|2022-06-17 19:25:00|1891.59|1890.09|1892.53|1891.03|1893.44|1891.94|1891.59|1890.09|0
1655494200000|2022-06-17 19:30:00|1892.32|1890.82|1890.69|1889.19|1892.55|1891.05|1889.33|1887.83|0
1655494500000|2022-06-17 19:35:00|1890.68|1889.18|1891.62|1890.12|1891.63|1890.13|1890.23|1888.73|0
1655494800000|2022-06-17 19:40:00|1891.41|1889.91|1888.47|1886.97|1891.62|1890.12|1888.01|1886.51|0
1655495100000|2022-06-17 19:45:00|1888.46|1886.96|1887.62|1886.12|1888.49|1886.99|1887.08|1885.58|0
1655495400000|2022-06-17 19:50:00|1887.6|1886.1|1886.68|1885.18|1888.05|1886.55|1885.29|1883.79|0
1655495700000|2022-06-17 19:55:00|1886.67|1885.17|1887.3|1885.8|1888.17|1886.67|1885.78|1884.28|0
1655496000000|2022-06-17 20:00:00|1887.86|1886.36|1891.74|1890.24|1891.83|1890.33|1887.5|1886|0
1655496300000|2022-06-17 20:05:00|1891.83|1890.33|1891.55|1890.05|1892.28|1890.78|1890.88|1889.38|0
1655496600000|2022-06-17 20:10:00|1891.51|1890.01|1889.26|1887.76|1891.74|1890.24|1888.54|1887.04|0
1655496900000|2022-06-17 20:15:00|1889.17|1887.67|1889.94|1888.44|1890.12|1888.62|1889.17|1887.67|0
1655497200000|2022-06-17 20:20:00|1890.03|1888.53|1891.66|1890.16|1891.76|1890.26|1890.03|1888.53|0
1655497500000|2022-06-17 20:25:00|1891.57|1890.07|1891.53|1890.03|1892.21|1890.71|1890.99|1889.49|0
1655497800000|2022-06-17 20:30:00|1891.48|1889.98|1891.94|1890.44|1892.12|1890.62|1890.99|1889.49|0
1655498100000|2022-06-17 20:35:00|1891.92|1890.42|1891.66|1890.16|1891.94|1890.44|1891.17|1889.67|0
1655498400000|2022-06-17 20:40:00|1891.67|1890.17|1891.97|1890.47|1892.15|1890.65|1891.42|1889.92|0
1655498700000|2022-06-17 20:45:00|1891.96|1890.46|1890.62|1889.12|1892.01|1890.51|1890.62|1889.12|0
1655499000000|2022-06-17 20:50:00|1890.58|1889.08|1890.84|1889.34|1891.02|1889.52|1890.08|1888.58|0
1655499300000|2022-06-17 20:55:00|1890.85|1889.35|1890.8|1889.3|1891.2|1889.7|1890.21|1888.71|0
1655499600000|2022-06-17 21:00:00|1888.83|1887.33|1888.83|1887.33|1888.83|1887.33|1888.83|1887.33|0
1655676000000|2022-06-19 22:00:00|1891.85|1890.35|1891.58|1890.08|1894.05|1892.55|1891.22|1889.72|0
1655676300000|2022-06-19 22:05:00|1891.62|1890.12|1888.07|1886.57|1891.62|1890.12|1888.03|1886.53|0
1655676600000|2022-06-19 22:10:00|1888.08|1886.58|1889.72|1888.22|1889.81|1888.31|1888.03|1886.53|0
1655676900000|2022-06-19 22:15:00|1889.73|1888.23|1890.53|1889.03|1891.16|1889.66|1889.63|1888.13|0
1655677200000|2022-06-19 22:20:00|1890.58|1889.08|1890.46|1888.96|1890.58|1889.08|1888.85|1887.35|0
1655677500000|2022-06-19 22:25:00|1890.51|1889.01|1891.45|1889.95|1892.21|1890.71|1890.51|1889.01|0
1655677800000|2022-06-19 22:30:00|1891.49|1889.99|1892.39|1890.89|1892.98|1891.48|1891.27|1889.77|0
1655678100000|2022-06-19 22:35:00|1892.35|1890.85|1894.28|1892.78|1894.46|1892.96|1892.21|1890.71|0
1655678400000|2022-06-19 22:40:00|1894.23|1892.73|1893.92|1892.42|1894.55|1893.05|1893.52|1892.02|0
1655678700000|2022-06-19 22:45:00|1893.91|1892.41|1893.7|1892.2|1894.41|1892.91|1893.61|1892.11|0
1655679000000|2022-06-19 22:50:00|1893.69|1892.19|1893.96|1892.46|1894.5|1893|1893.61|1892.11|0
1655679300000|2022-06-19 22:55:00|1894.05|1892.55|1894.54|1893.04|1894.59|1893.09|1893.74|1892.24|0
1655679600000|2022-06-19 23:00:00|1894.5|1893|1893.74|1892.24|1894.59|1893.09|1893.65|1892.15|0
1655679900000|2022-06-19 23:05:00|1893.73|1892.23|1893.49|1891.99|1894.09|1892.59|1892.89|1891.39|0
1655680200000|2022-06-19 23:10:00|1893.48|1891.98|1893.13|1891.63|1893.8|1892.3|1892.9|1891.4|0
1655680500000|2022-06-19 23:15:00|1893.12|1891.62|1892.95|1891.45|1893.12|1891.62|1892.03|1890.53|0
1655680800000|2022-06-19 23:20:00|1892.91|1891.41|1893.09|1891.59|1893.22|1891.72|1892.32|1890.82|0
1655681100000|2022-06-19 23:25:00|1893.08|1891.58|1893.89|1892.39|1894.3|1892.8|1893.04|1891.54|0
1655681400000|2022-06-19 23:30:00|1893.85|1892.35|1893.89|1892.39|1894.16|1892.66|1893.18|1891.68|0
1655681700000|2022-06-19 23:35:00|1893.9|1892.4|1893.3|1891.8|1894.34|1892.84|1893|1891.5|0
1655682000000|2022-06-19 23:40:00|1893.29|1891.79|1893.61|1892.11|1893.92|1892.42|1893.16|1891.66|0
1655682300000|2022-06-19 23:45:00|1893.7|1892.2|1894.91|1893.41|1895|1893.5|1893.57|1892.07|0
1655682600000|2022-06-19 23:50:00|1894.96|1893.46|1895.68|1894.18|1896.12|1894.62|1894.96|1893.46|0
1655682900000|2022-06-19 23:55:00|1895.76|1894.26|1895.32|1893.82|1895.85|1894.35|1894.96|1893.46|0
1655683200000|2022-06-20 00:00:00|1895.31|1893.81|1891.32|1889.82|1895.45|1893.95|1891.32|1889.82|0
1655683500000|2022-06-20 00:05:00|1891.31|1889.81|1891.32|1889.82|1892.08|1890.58|1890.33|1888.83|0
1655683800000|2022-06-20 00:10:00|1891.36|1889.86|1888.85|1887.35|1891.36|1889.86|1888.18|1886.68|0
1655684100000|2022-06-20 00:15:00|1888.89|1887.39|1887.7|1886.2|1888.89|1887.39|1884.2|1882.7|0
1655684400000|2022-06-20 00:20:00|1887.69|1886.19|1888.39|1886.89|1888.63|1887.13|1885.95|1884.45|0
1655684700000|2022-06-20 00:25:00|1888.4|1886.9|1887.77|1886.27|1889.94|1888.44|1887.76|1886.26|0
1655685000000|2022-06-20 00:30:00|1887.76|1886.26|1889.53|1888.03|1889.54|1888.04|1887.33|1885.83|0
1655685300000|2022-06-20 00:35:00|1889.52|1888.02|1889.13|1887.63|1889.99|1888.49|1888.88|1887.38|0
1655685600000|2022-06-20 00:40:00|1889.12|1887.62|1889.55|1888.05|1890.43|1888.93|1888.66|1887.16|0
1655685900000|2022-06-20 00:45:00|1889.56|1888.06|1889.12|1887.62|1890|1888.5|1888.67|1887.17|0
1655686200000|2022-06-20 00:50:00|1889.13|1887.63|1888.21|1886.71|1889.57|1888.07|1888.2|1886.7|0
1655686500000|2022-06-20 00:55:00|1888.2|1886.7|1885.51|1884.01|1889.11|1887.61|1885.07|1883.57|0
1655686800000|2022-06-20 01:00:00|1885.29|1883.79|1886.02|1884.52|1886.21|1884.71|1884.66|1883.16|0
1655687100000|2022-06-20 01:05:00|1886.01|1884.51|1885.58|1884.08|1886.01|1884.51|1884.68|1883.18|0
1655687400000|2022-06-20 01:10:00|1885.57|1884.07|1885.15|1883.65|1885.58|1884.08|1884.23|1882.73|0
1655687700000|2022-06-20 01:15:00|1885.14|1883.64|1881.59|1880.09|1885.14|1883.64|1881.56|1880.06|0
1655688000000|2022-06-20 01:20:00|1881.6|1880.1|1880.68|1879.18|1882.03|1880.53|1880.23|1878.73|0
1655688300000|2022-06-20 01:25:00|1880.67|1879.17|1879.76|1878.26|1881.36|1879.86|1879.31|1877.81|0
1655688600000|2022-06-20 01:30:00|1879.75|1878.25|1875.67|1874.17|1879.75|1878.25|1875.65|1874.15|0
1655688900000|2022-06-20 01:35:00|1875.65|1874.15|1874.96|1873.46|1877.44|1875.94|1874.29|1872.79|0
1655689200000|2022-06-20 01:40:00|1875.17|1873.67|1876.56|1875.06|1876.96|1875.46|1874.28|1872.78|0
1655689500000|2022-06-20 01:45:00|1876.55|1875.05|1877.41|1875.91|1878.32|1876.82|1876.55|1875.05|0
1655689800000|2022-06-20 01:50:00|1877.42|1875.92|1875.19|1873.69|1877.85|1876.35|1873.85|1872.35|0
1655690100000|2022-06-20 01:55:00|1875.18|1873.68|1874.76|1873.26|1876.09|1874.59|1873.87|1872.37|0
1655690400000|2022-06-20 02:00:00|1875.19|1873.69|1876.51|1875.01|1876.98|1875.48|1874.76|1873.26|0
1655690700000|2022-06-20 02:05:00|1876.52|1875.02|1878.3|1876.8|1878.31|1876.81|1876.07|1874.57|0
1655691000000|2022-06-20 02:10:00|1878.31|1876.81|1877.84|1876.34|1878.74|1877.24|1877.39|1875.89|0
1655691300000|2022-06-20 02:15:00|1877.41|1875.91|1876.96|1875.46|1877.85|1876.35|1876.51|1875.01|0
1655691600000|2022-06-20 02:20:00|1876.95|1875.45|1876.48|1874.98|1877.4|1875.9|1875.62|1874.12|0
1655691900000|2022-06-20 02:25:00|1876.47|1874.97|1874.3|1872.8|1876.48|1874.98|1873.85|1872.35|0
1655692200000|2022-06-20 02:30:00|1874.29|1872.79|1877.84|1876.34|1877.85|1876.35|1874.29|1872.79|0
1655692500000|2022-06-20 02:35:00|1877.83|1876.33|1878.71|1877.21|1878.74|1877.24|1877.4|1875.9|0
1655692800000|2022-06-20 02:40:00|1878.28|1876.78|1880.54|1879.04|1880.54|1879.04|1877.84|1876.34|0
1655693100000|2022-06-20 02:45:00|1880.55|1879.05|1879.87|1878.37|1880.99|1879.49|1879.22|1877.72|0
1655693400000|2022-06-20 02:50:00|1880.08|1878.58|1880.56|1879.06|1881.47|1879.97|1879.65|1878.15|0
1655693700000|2022-06-20 02:55:00|1880.57|1879.07|1880.58|1879.08|1881.46|1879.96|1880.11|1878.61|0
1655694000000|2022-06-20 03:00:00|1880.57|1879.07|1882.18|1880.68|1882.39|1880.89|1880.57|1879.07|0
1655694300000|2022-06-20 03:05:00|1882.17|1880.67|1881.08|1879.58|1882.41|1880.91|1881.06|1879.56|0
1655694600000|2022-06-20 03:10:00|1881.07|1879.57|1882.39|1880.89|1882.4|1880.9|1880.62|1879.12|0
1655694900000|2022-06-20 03:15:00|1882.4|1880.9|1881.04|1879.54|1882.4|1880.9|1880.6|1879.1|0
1655695200000|2022-06-20 03:20:00|1880.83|1879.33|1880.14|1878.64|1881.04|1879.54|1879.92|1878.42|0
1655695500000|2022-06-20 03:25:00|1880.13|1878.63|1880.59|1879.09|1880.61|1879.11|1879.48|1877.98|0
1655695800000|2022-06-20 03:30:00|1880.58|1879.08|1881.93|1880.43|1882.39|1880.89|1880.14|1878.64|0
1655696100000|2022-06-20 03:35:00|1881.94|1880.44|1884.64|1883.14|1885.08|1883.58|1881.94|1880.44|0
1655696400000|2022-06-20 03:40:00|1884.65|1883.15|1883.76|1882.26|1885.53|1884.03|1883.54|1882.04|0
1655696700000|2022-06-20 03:45:00|1883.77|1882.27|1884.26|1882.76|1884.28|1882.78|1883.32|1881.82|0
1655697000000|2022-06-20 03:50:00|1884.25|1882.75|1883.81|1882.31|1884.26|1882.76|1882.94|1881.44|0
1655697300000|2022-06-20 03:55:00|1883.82|1882.32|1884.23|1882.73|1885.13|1883.63|1883.82|1882.32|0
1655697600000|2022-06-20 04:00:00|1884.01|1882.51|1883.08|1881.58|1884.23|1882.73|1882.85|1881.35|0
1655697900000|2022-06-20 04:05:00|1883.07|1881.57|1883.09|1881.59|1883.3|1881.8|1882.86|1881.36|0
1655698200000|2022-06-20 04:10:00|1882.87|1881.37|1881.96|1880.46|1883.08|1881.58|1881.95|1880.45|0
1655698500000|2022-06-20 04:15:00|1881.97|1880.47|1882.87|1881.37|1883.33|1881.83|1881.96|1880.46|0
1655698800000|2022-06-20 04:20:00|1882.88|1881.38|1882.88|1881.38|1883.33|1881.83|1882.44|1880.94|0
1655699100000|2022-06-20 04:25:00|1882.89|1881.39|1882.86|1881.36|1883.32|1881.82|1882.43|1880.93|0
1655699400000|2022-06-20 04:30:00|1882.87|1881.37|1882.97|1881.47|1883.44|1881.94|1882.55|1881.05|0
1655699700000|2022-06-20 04:35:00|1882.98|1881.48|1883.42|1881.92|1883.42|1881.92|1882.54|1881.04|0
1655700000000|2022-06-20 04:40:00|1883.41|1881.91|1882.99|1881.49|1883.41|1881.91|1882.53|1881.03|0
1655700300000|2022-06-20 04:45:00|1883|1881.5|1882.1|1880.6|1883|1881.5|1882.09|1880.59|0
1655700600000|2022-06-20 04:50:00|1882.09|1880.59|1881.2|1879.7|1882.54|1881.04|1881.19|1879.69|0
1655700900000|2022-06-20 04:55:00|1881.21|1879.71|1879.46|1877.96|1881.21|1879.71|1879.45|1877.95|0
1655701200000|2022-06-20 05:00:00|1879.47|1877.97|1880|1878.5|1880.77|1879.27|1879.02|1877.52|0
1655701500000|2022-06-20 05:05:00|1879.57|1878.07|1881.34|1879.84|1881.35|1879.85|1879.55|1878.05|0
1655701800000|2022-06-20 05:10:00|1881.33|1879.83|1880.44|1878.94|1881.33|1879.83|1879.78|1878.28|0
1655702100000|2022-06-20 05:15:00|1880.43|1878.93|1879.54|1878.04|1880.87|1879.37|1879.32|1877.82|0
1655702400000|2022-06-20 05:20:00|1879.32|1877.82|1879.32|1877.82|1880.43|1878.93|1878.65|1877.15|0
1655702700000|2022-06-20 05:25:00|1879.54|1878.04|1878.49|1876.99|1879.54|1878.04|1878.18|1876.68|0
1655703000000|2022-06-20 05:30:00|1878.7|1877.2|1878.7|1877.2|1879.16|1877.66|1878.26|1876.76|0
1655703300000|2022-06-20 05:35:00|1878.71|1877.21|1879.04|1877.54|1879.57|1878.07|1878.7|1877.2|0
1655703600000|2022-06-20 05:40:00|1879.05|1877.55|1880.61|1879.11|1881.06|1879.56|1879.05|1877.55|0
1655703900000|2022-06-20 05:45:00|1880.4|1878.9|1880.81|1879.31|1881.26|1879.76|1880.16|1878.66|0
1655704200000|2022-06-20 05:50:00|1880.6|1879.1|1881.26|1879.76|1881.26|1879.76|1880.39|1878.89|0
1655704500000|2022-06-20 05:55:00|1881.25|1879.75|1882.16|1880.66|1883.02|1881.52|1881.24|1879.74|0
1655704800000|2022-06-20 06:00:00|1882.17|1880.67|1884.39|1882.89|1885.71|1884.21|1882.16|1880.66|0
1655705100000|2022-06-20 06:05:00|1884.18|1882.68|1884.85|1883.35|1885.71|1884.21|1883.97|1882.47|0
1655705400000|2022-06-20 06:10:00|1884.63|1883.13|1886.17|1884.67|1886.17|1884.67|1883.54|1882.04|0
1655705700000|2022-06-20 06:15:00|1886.15|1884.65|1888.84|1887.34|1888.85|1887.35|1885.93|1884.43|0
1655706000000|2022-06-20 06:20:00|1888.85|1887.35|1890.09|1888.59|1890.69|1889.19|1888.84|1887.34|0
1655706300000|2022-06-20 06:25:00|1889.87|1888.37|1890.22|1888.72|1891.59|1890.09|1889.87|1888.37|0
1655706600000|2022-06-20 06:30:00|1889.79|1888.29|1891.84|1890.44|1891.97|1890.57|1888.72|1887.32|86
1655706900000|2022-06-20 06:35:00|1891.72|1890.32|1890.97|1889.57|1891.72|1890.32|1890.22|1888.82|28
1655707200000|2022-06-20 06:40:00|1891.09|1889.69|1889.97|1888.57|1891.22|1889.82|1889.59|1888.19|74
1655707500000|2022-06-20 06:45:00|1890.09|1888.69|1891.34|1889.94|1891.34|1889.94|1890.09|1888.69|12
1655707800000|2022-06-20 06:50:00|1891.22|1889.82|1892.22|1890.82|1892.47|1891.07|1891.22|1889.82|30
1655708100000|2022-06-20 06:55:00|1892.57|1891.07|1892.13|1890.63|1893.03|1891.53|1891.25|1889.75|0
1655708400000|2022-06-20 07:00:00|1892.56|1891.06|1893.14|1892.64|1896.02|1895.52|1888.89|1888.39|3386
1655708700000|2022-06-20 07:05:00|1893.02|1892.52|1890.14|1889.64|1895.77|1895.27|1889.89|1889.39|1966
1655709000000|2022-06-20 07:10:00|1890.02|1889.52|1889.02|1888.52|1890.52|1890.02|1886.02|1885.52|1403
1655709300000|2022-06-20 07:15:00|1889.14|1888.64|1887.14|1886.64|1889.77|1889.27|1880.64|1880.14|1431
1655709600000|2022-06-20 07:20:00|1887.27|1886.77|1889.64|1889.14|1890.27|1889.77|1885.77|1885.27|964
1655709900000|2022-06-20 07:25:00|1889.77|1889.27|1888.14|1887.64|1891.02|1890.52|1886.64|1886.14|999
1655710200000|2022-06-20 07:30:00|1888.02|1887.52|1889.52|1889.02|1890.27|1889.77|1886.52|1886.02|814
1655710500000|2022-06-20 07:35:00|1889.27|1888.77|1890.77|1890.27|1891.27|1890.77|1887.77|1887.27|850
1655710800000|2022-06-20 07:40:00|1890.89|1890.39|1890.89|1890.39|1891.27|1890.77|1888.02|1887.52|943
1655711100000|2022-06-20 07:45:00|1891.02|1890.52|1890.02|1889.52|1891.77|1891.27|1888.27|1887.77|770
1655711400000|2022-06-20 07:50:00|1889.77|1889.27|1893.44|1892.94|1893.44|1892.94|1889.77|1889.27|702
1655711700000|2022-06-20 07:55:00|1893.19|1892.69|1896.75|1896.25|1897|1896.5|1893.19|1892.69|739
1655712000000|2022-06-20 08:00:00|1896.87|1896.37|1897.76|1897.26|1899|1898.5|1896.75|1896.25|859
1655712300000|2022-06-20 08:05:00|1897.51|1897.01|1898.13|1897.63|1900.51|1900.01|1897.01|1896.51|869
1655712600000|2022-06-20 08:10:00|1898.01|1897.51|1895.01|1894.51|1898.76|1898.26|1894.26|1893.76|531
1655712900000|2022-06-20 08:15:00|1894.88|1894.38|1893.88|1893.38|1896.01|1895.51|1892.51|1892.01|516
1655713200000|2022-06-20 08:20:00|1894.01|1893.51|1894.01|1893.51|1895.63|1895.13|1892.13|1891.63|396
1655713500000|2022-06-20 08:25:00|1894.13|1893.63|1894.26|1893.76|1894.76|1894.26|1892.63|1892.13|366
1655713800000|2022-06-20 08:30:00|1894.01|1893.51|1896.01|1895.51|1896.76|1896.26|1893.01|1892.51|327
1655714100000|2022-06-20 08:35:00|1895.88|1895.38|1896.01|1895.51|1896.26|1895.76|1893.76|1893.26|473
1655714400000|2022-06-20 08:40:00|1895.88|1895.38|1894.76|1894.26|1896.76|1896.26|1894.76|1894.26|336
1655714700000|2022-06-20 08:45:00|1895.01|1894.51|1896.26|1895.76|1896.63|1896.13|1894.26|1893.76|418
1655715000000|2022-06-20 08:50:00|1896.38|1895.88|1893.01|1892.51|1896.38|1895.88|1892.13|1891.63|574
1655715300000|2022-06-20 08:55:00|1892.88|1892.38|1892.51|1892.01|1893.38|1892.88|1891.26|1890.76|383
1655715600000|2022-06-20 09:00:00|1892.26|1891.76|1889.26|1888.76|1892.26|1891.76|1888.76|1888.26|858
1655715900000|2022-06-20 09:05:00|1889.38|1888.88|1887.51|1887.01|1890.51|1890.01|1887.51|1887.01|770
1655716200000|2022-06-20 09:10:00|1887.76|1887.26|1884.13|1883.63|1887.76|1887.26|1882.76|1882.26|1250
1655716500000|2022-06-20 09:15:00|1884.01|1883.51|1886.76|1886.26|1886.76|1886.26|1883.51|1883.01|748
1655716800000|2022-06-20 09:20:00|1887.01|1886.51|1886.76|1886.26|1887.88|1887.38|1885.01|1884.51|813
1655717100000|2022-06-20 09:25:00|1886.63|1886.13|1886.88|1886.38|1888.76|1888.26|1886.01|1885.51|426
1655717400000|2022-06-20 09:30:00|1886.76|1886.26|1885.13|1884.63|1888.13|1887.63|1884.76|1884.26|513
1655717700000|2022-06-20 09:35:00|1885.26|1884.76|1885.38|1884.88|1886.76|1886.26|1884.26|1883.76|474
1655718000000|2022-06-20 09:40:00|1885.26|1884.76|1883.76|1883.26|1887.26|1886.76|1883.76|1883.26|389
1655718300000|2022-06-20 09:45:00|1883.88|1883.38|1886.38|1885.88|1887.01|1886.51|1883.76|1883.26|517
1655718600000|2022-06-20 09:50:00|1886.26|1885.76|1886.01|1885.51|1886.51|1886.01|1885.26|1884.76|417
1655718900000|2022-06-20 09:55:00|1885.76|1885.26|1887.63|1887.13|1888.26|1887.76|1885.76|1885.26|376
1655719200000|2022-06-20 10:00:00|1887.76|1887.26|1888.63|1888.13|1889.01|1888.51|1886.88|1886.38|392
1655719500000|2022-06-20 10:05:00|1888.76|1888.26|1889.76|1889.26|1890.26|1889.76|1888.13|1887.63|422
1655719800000|2022-06-20 10:10:00|1890.01|1889.51|1888.26|1887.76|1890.51|1890.01|1887.88|1887.38|369
1655720100000|2022-06-20 10:15:00|1888.38|1887.88|1888.88|1888.38|1889.13|1888.63|1886.51|1886.01|269
1655720400000|2022-06-20 10:20:00|1888.76|1888.26|1887.76|1887.26|1889.01|1888.51|1887.51|1887.01|232
1655720700000|2022-06-20 10:25:00|1888.01|1887.51|1888.63|1888.13|1889.01|1888.51|1887.26|1886.76|209
1655721000000|2022-06-20 10:30:00|1888.51|1888.01|1889.63|1889.13|1889.76|1889.26|1888.26|1887.76|177
1655721300000|2022-06-20 10:35:00|1889.51|1889.01|1887.88|1887.38|1889.51|1889.01|1887.38|1886.88|238
1655721600000|2022-06-20 10:40:00|1887.76|1887.26|1885.63|1885.13|1888.38|1887.88|1885.51|1885.01|238
1655721900000|2022-06-20 10:45:00|1885.76|1885.26|1885.88|1885.38|1886.26|1885.76|1885.38|1884.88|225
1655722200000|2022-06-20 10:50:00|1885.76|1885.26|1886.38|1885.88|1886.76|1886.26|1885.76|1885.26|176
1655722500000|2022-06-20 10:55:00|1886.51|1886.01|1885.01|1884.51|1886.51|1886.01|1884.51|1884.01|235
1655722800000|2022-06-20 11:00:00|1885.13|1884.63|1882.38|1881.88|1885.76|1885.26|1882.26|1881.76|543
1655723100000|2022-06-20 11:05:00|1882.26|1881.76|1884.63|1884.13|1885.01|1884.51|1882.01|1881.51|518
1655723400000|2022-06-20 11:10:00|1884.51|1884.01|1884.13|1883.63|1885.13|1884.63|1883.76|1883.26|236
1655723700000|2022-06-20 11:15:00|1884.26|1883.76|1885.26|1884.76|1885.76|1885.26|1883.76|1883.26|178
1655724000000|2022-06-20 11:20:00|1885.13|1884.63|1884.51|1884.01|1885.26|1884.76|1883.76|1883.26|181
1655724300000|2022-06-20 11:25:00|1884.38|1883.88|1886.51|1886.01|1886.76|1886.26|1884.26|1883.76|251
1655724600000|2022-06-20 11:30:00|1886.26|1885.76|1887.13|1886.63|1887.51|1887.01|1885.76|1885.26|203
1655724900000|2022-06-20 11:35:00|1887.26|1886.76|1885.26|1884.76|1887.76|1887.26|1885.01|1884.51|197
1655725200000|2022-06-20 11:40:00|1885.01|1884.51|1884.76|1884.26|1885.51|1885.01|1884.26|1883.76|476
1655725500000|2022-06-20 11:45:00|1885.01|1884.51|1886.7|1886.2|1886.7|1886.2|1884.87|1884.37|261
1655725800000|2022-06-20 11:50:00|1886.45|1885.95|1887.2|1886.7|1887.7|1887.2|1886.32|1885.82|332
1655726100000|2022-06-20 11:55:00|1887.07|1886.57|1886.95|1886.45|1887.95|1887.45|1886.45|1885.95|339
1655726400000|2022-06-20 12:00:00|1887.2|1886.7|1886.7|1886.2|1887.95|1887.45|1885.95|1885.45|325
1655726700000|2022-06-20 12:05:00|1886.32|1885.82|1886.7|1886.2|1887.82|1887.32|1885.95|1885.45|222
1655727000000|2022-06-20 12:10:00|1886.82|1886.32|1886.07|1885.57|1887.2|1886.7|1885.95|1885.45|222
1655727300000|2022-06-20 12:15:00|1885.95|1885.45|1885.2|1884.7|1886.7|1886.2|1885.07|1884.57|292
1655727600000|2022-06-20 12:20:00|1885.32|1884.82|1887.45|1886.95|1887.45|1886.95|1885.2|1884.7|186
1655727900000|2022-06-20 12:25:00|1886.95|1886.45|1886.2|1885.7|1887.7|1887.2|1885.7|1885.2|233
1655728200000|2022-06-20 12:30:00|1886.07|1885.57|1885.95|1885.45|1886.45|1885.95|1885.7|1885.2|188
1655728500000|2022-06-20 12:35:00|1886.2|1885.7|1885.2|1884.7|1886.2|1885.7|1884.95|1884.45|267
1655728800000|2022-06-20 12:40:00|1885.45|1884.95|1887.2|1886.7|1887.7|1887.2|1885.2|1884.7|323
1655729100000|2022-06-20 12:45:00|1887.07|1886.57|1887.7|1887.2|1887.95|1887.45|1886.7|1886.2|354
1655729400000|2022-06-20 12:50:00|1887.95|1887.45|1885.95|1885.45|1888.2|1887.7|1885.95|1885.45|530
1655729700000|2022-06-20 12:55:00|1886.2|1885.7|1887.45|1886.95|1887.95|1887.45|1885.7|1885.2|419
1655730000000|2022-06-20 13:00:00|1887.7|1887.2|1888.95|1888.45|1890.45|1889.95|1886.95|1886.45|924
1655730300000|2022-06-20 13:05:00|1888.7|1888.2|1889.7|1889.2|1890.7|1890.2|1888.45|1887.95|663
1655730600000|2022-06-20 13:10:00|1889.45|1888.95|1890.45|1889.95|1890.45|1889.95|1889.2|1888.7|686
1655730900000|2022-06-20 13:15:00|1890.2|1889.7|1890.7|1890.2|1890.7|1890.2|1889.7|1889.2|327
1655731200000|2022-06-20 13:20:00|1890.57|1890.07|1887.45|1886.95|1890.7|1890.2|1887.45|1886.95|265
1655731500000|2022-06-20 13:25:00|1887.7|1887.2|1888.82|1888.32|1889.7|1889.2|1887.57|1887.07|208
1655731800000|2022-06-20 13:30:00|1888.95|1888.45|1888.57|1888.07|1889.95|1889.45|1887.2|1886.7|410
1655732100000|2022-06-20 13:35:00|1888.45|1887.95|1889.45|1888.95|1890.32|1889.82|1888.07|1887.57|460
1655732400000|2022-06-20 13:40:00|1889.32|1888.82|1887.07|1886.57|1889.32|1888.82|1886.7|1886.2|496
1655732700000|2022-06-20 13:45:00|1887.2|1886.7|1887.2|1886.7|1888.2|1887.7|1885.82|1885.32|936
1655733000000|2022-06-20 13:50:00|1887.32|1886.82|1886.07|1885.57|1888.2|1887.7|1885.82|1885.32|609
1655733300000|2022-06-20 13:55:00|1886.2|1885.7|1885.2|1884.7|1886.95|1886.45|1884.82|1884.32|726
1655733600000|2022-06-20 14:00:00|1884.7|1884.2|1885.45|1884.95|1886.32|1885.82|1883.2|1882.7|863
1655733900000|2022-06-20 14:05:00|1885.2|1884.7|1885.95|1885.45|1886.45|1885.95|1885.07|1884.57|386
1655734200000|2022-06-20 14:10:00|1885.62|1885.12|1886.87|1886.37|1886.87|1886.37|1884.87|1884.37|330
1655734500000|2022-06-20 14:15:00|1887.12|1886.62|1888.62|1888.12|1889.37|1888.87|1886.62|1886.12|456
1655734800000|2022-06-20 14:20:00|1888.87|1888.37|1890.37|1889.87|1890.62|1890.12|1888.87|1888.37|574
1655735100000|2022-06-20 14:25:00|1890.62|1890.12|1889.37|1888.87|1890.99|1890.49|1888.74|1888.24|711
1655735400000|2022-06-20 14:30:00|1889.49|1888.99|1890.12|1889.62|1890.74|1890.24|1888.62|1888.12|286
1655735700000|2022-06-20 14:35:00|1890.24|1889.74|1887.87|1887.37|1890.37|1889.87|1887.87|1887.37|432
1655736000000|2022-06-20 14:40:00|1888.12|1887.62|1888.87|1888.37|1889.12|1888.62|1887.12|1886.62|399
1655736300000|2022-06-20 14:45:00|1888.99|1888.49|1888.12|1887.62|1888.99|1888.49|1887.37|1886.87|374
1655736600000|2022-06-20 14:50:00|1888.24|1887.74|1889.62|1889.12|1889.87|1889.37|1887.87|1887.37|433
1655736900000|2022-06-20 14:55:00|1889.37|1888.87|1890.12|1889.62|1890.87|1890.37|1889.37|1888.87|677
1655737200000|2022-06-20 15:00:00|1889.87|1889.37|1893.12|1892.62|1893.37|1892.87|1889.87|1889.37|894
1655737500000|2022-06-20 15:05:00|1892.87|1892.37|1892.62|1892.12|1893.37|1892.87|1892.12|1891.62|574
1655737800000|2022-06-20 15:10:00|1892.87|1892.37|1893.12|1892.62|1893.62|1893.12|1891.87|1891.37|682
1655738100000|2022-06-20 15:15:00|1892.87|1892.37|1894.37|1893.87|1894.62|1894.12|1892.87|1892.37|946
1655738400000|2022-06-20 15:20:00|1894.62|1894.12|1893.54|1892.04|1894.62|1894.12|1891.87|1891.37|1257
1655738700000|2022-06-20 15:25:00|1893.97|1892.47|1894.6|1893.1|1895.03|1893.53|1893.54|1892.04|628
1655739000000|2022-06-20 15:30:00|1894.61|1893.11|1895.07|1893.67|1895.94|1894.54|1893.82|1892.42|1111
1655739300000|2022-06-20 15:35:00|1895.19|1893.79|1896.44|1895.04|1896.44|1895.04|1895.07|1893.67|131
1655739600000|2022-06-20 15:40:00|1896.57|1895.17|1896.44|1895.04|1896.57|1895.17|1896.32|1894.92|55
1655739900000|2022-06-20 15:45:00|1896.69|1895.29|1896.19|1894.79|1896.94|1895.54|1895.69|1894.29|51
1655740200000|2022-06-20 15:50:00|1896.32|1894.92|1897.82|1896.42|1898.07|1896.67|1896.32|1894.92|29
1655740500000|2022-06-20 15:55:00|1898.19|1896.79|1898.74|1897.24|1898.74|1897.29|1898.07|1896.67|3
1655740800000|2022-06-20 16:00:00|1899.17|1897.67|1898.26|1896.76|1899.19|1897.69|1897.84|1896.34|1
1655741100000|2022-06-20 16:05:00|1898.27|1896.77|1897.84|1896.34|1898.28|1896.78|1897.4|1895.9|0
1655741400000|2022-06-20 16:10:00|1897.85|1896.35|1896.97|1895.47|1897.85|1896.35|1896.96|1895.46|0
1655741700000|2022-06-20 16:15:00|1896.96|1895.46|1896.97|1895.47|1896.97|1895.47|1896.52|1895.02|0
1655742000000|2022-06-20 16:20:00|1896.96|1895.46|1896.98|1895.48|1896.98|1895.48|1896.52|1895.02|0
1655742300000|2022-06-20 16:25:00|1896.97|1895.47|1896.48|1894.98|1896.97|1895.47|1896.06|1894.56|0
1655742600000|2022-06-20 16:30:00|1896.47|1894.97|1896.47|1894.97|1896.94|1895.44|1896.46|1894.96|0
1655742900000|2022-06-20 16:35:00|1896.46|1894.96|1895.17|1893.67|1896.48|1894.98|1894.74|1893.24|0
1655743200000|2022-06-20 16:40:00|1895.16|1893.66|1895.18|1893.68|1895.19|1893.69|1894.74|1893.24|0
1655743500000|2022-06-20 16:45:00|1895.19|1893.69|1896.52|1895.02|1896.54|1895.04|1894.74|1893.24|0
1655743800000|2022-06-20 16:50:00|1896.51|1895.01|1896.5|1895|1896.54|1895.04|1896.1|1894.6|0
1655744100000|2022-06-20 16:55:00|1896.49|1894.99|1896.07|1894.57|1896.5|1895|1896.03|1894.53|0
1655744400000|2022-06-20 17:00:00|1896.1|1894.6|1895.66|1894.16|1896.11|1894.61|1895.66|1894.16|0
1655745000000|2022-06-20 17:10:00|1895.24|1893.74|1894.33|1892.83|1895.24|1893.74|1894.33|1892.83|0
1655745600000|2022-06-20 17:20:00|1894.75|1893.25|1894.77|1893.27|1894.77|1893.27|1894.33|1892.83|0
1655746200000|2022-06-20 17:30:00|1894.99|1893.49|1894.77|1893.27|1895.22|1893.72|1894.77|1893.27|0
1655746500000|2022-06-20 17:35:00|1894.99|1893.49|1895.66|1894.16|1895.66|1894.16|1894.77|1893.27|0
1655747100000|2022-06-20 17:45:00|1896.09|1894.59|1896.55|1895.05|1896.55|1895.05|1896.09|1894.59|0
1655747400000|2022-06-20 17:50:00|1896.98|1895.48|1897|1895.5|1897|1895.5|1896.98|1895.48|0
1655748000000|2022-06-20 18:00:00|1896.57|1895.07|1896.11|1894.61|1896.57|1895.07|1896.11|1894.61|0
1655748300000|2022-06-20 18:05:00|1895.89|1894.39|1896.33|1894.83|1896.55|1895.05|1895.66|1894.16|0
1655748600000|2022-06-20 18:10:00|1896.54|1895.04|1896.33|1894.83|1896.55|1895.05|1896.11|1894.61|0
1655748900000|2022-06-20 18:15:00|1896.12|1894.62|1896.33|1894.83|1896.55|1895.05|1896.11|1894.61|0
1655749200000|2022-06-20 18:20:00|1896.12|1894.62|1896.11|1894.61|1896.33|1894.83|1896.11|1894.61|0
1655749500000|2022-06-20 18:25:00|1896.14|1894.64|1895.69|1894.19|1896.14|1894.64|1895.69|1894.19|0
1655749800000|2022-06-20 18:30:00|1896.12|1894.62|1896.14|1894.64|1896.14|1894.64|1896.12|1894.62|0
1655750400000|2022-06-20 18:40:00|1896.19|1894.69|1896.19|1894.69|1896.19|1894.69|1896.19|1894.69|0
1655751300000|2022-06-20 18:55:00|1895.76|1894.26|1895.74|1894.24|1895.76|1894.26|1895.74|1894.24|0
1655752200000|2022-06-20 19:10:00|1895.32|1893.82|1895.3|1893.8|1895.52|1894.02|1895.3|1893.8|0
1655752500000|2022-06-20 19:15:00|1895.51|1894.01|1895.74|1894.24|1895.74|1894.24|1895.51|1894.01|0
1655752800000|2022-06-20 19:20:00|1895.68|1894.18|1896.19|1894.69|1896.19|1894.69|1895.68|1894.18|0
1655753100000|2022-06-20 19:25:00|1895.97|1894.47|1895.74|1894.24|1896.19|1894.69|1895.74|1894.24|0
1655753400000|2022-06-20 19:30:00|1895.96|1894.46|1896.19|1894.69|1896.19|1894.69|1895.74|1894.24|0
1655754000000|2022-06-20 19:40:00|1896.4|1894.9|1896.63|1895.13|1896.63|1895.13|1896.4|1894.9|0
1655754300000|2022-06-20 19:45:00|1896.42|1894.92|1896.41|1894.91|1896.63|1895.13|1896.19|1894.69|0
1655754600000|2022-06-20 19:50:00|1896.62|1895.12|1896.63|1895.13|1896.63|1895.13|1896.62|1895.12|0
1655754900000|2022-06-20 19:55:00|1896.42|1894.92|1896.17|1894.67|1896.42|1894.92|1895.74|1894.24|0
1655755200000|2022-06-20 20:00:00|1895.83|1894.33|1895.83|1894.33|1895.83|1894.33|1895.83|1894.33|0
1655755500000|2022-06-20 20:05:00|1895.92|1894.42|1895.83|1894.33|1895.92|1894.42|1895.83|1894.33|0
1655756100000|2022-06-20 20:15:00|1895.85|1894.35|1895.83|1894.33|1895.85|1894.35|1895.83|1894.33|0
1655756700000|2022-06-20 20:25:00|1895.82|1894.32|1895.82|1894.32|1895.82|1894.32|1895.82|1894.32|0
1655757000000|2022-06-20 20:30:00|1895.91|1894.41|1895.91|1894.41|1895.91|1894.41|1895.91|1894.41|0
1655757600000|2022-06-20 20:40:00|1895.82|1894.32|1895.82|1894.32|1895.82|1894.32|1895.82|1894.32|0
1655758500000|2022-06-20 20:55:00|1895.81|1894.31|1895.64|1894.14|1895.81|1894.31|1895.64|1894.14|0
1655761200000|2022-06-20 21:40:00|1895.63|1894.13|1895.46|1893.96|1895.63|1894.13|1895.46|1893.96|0
1655762400000|2022-06-20 22:00:00|1895.44|1893.94|1894.56|1893.06|1895.95|1894.45|1894.16|1892.66|0
1655762700000|2022-06-20 22:05:00|1894.55|1893.05|1894.79|1893.29|1895.41|1893.91|1893.98|1892.48|0
1655763000000|2022-06-20 22:10:00|1894.78|1893.28|1894.92|1893.42|1895.28|1893.78|1894.74|1893.24|0
1655763300000|2022-06-20 22:15:00|1894.97|1893.47|1894.47|1892.97|1895.28|1893.78|1894.07|1892.57|0
1655763600000|2022-06-20 22:20:00|1894.48|1892.98|1894.38|1892.88|1894.92|1893.42|1894.25|1892.75|0
1655763900000|2022-06-20 22:25:00|1894.43|1892.93|1894.74|1893.24|1894.92|1893.42|1894.38|1892.88|0
1655764200000|2022-06-20 22:30:00|1894.7|1893.2|1894.65|1893.15|1894.92|1893.42|1894.38|1892.88|0
1655764500000|2022-06-20 22:35:00|1894.66|1893.16|1894.38|1892.88|1894.83|1893.33|1893.98|1892.48|0
1655764800000|2022-06-20 22:40:00|1894.43|1892.93|1894.61|1893.11|1894.83|1893.33|1894.38|1892.88|0
1655765100000|2022-06-20 22:45:00|1894.6|1893.1|1894.32|1892.82|1894.74|1893.24|1894.28|1892.78|0
1655765400000|2022-06-20 22:50:00|1894.33|1892.83|1894.59|1893.09|1894.59|1893.09|1894.28|1892.78|0
1655765700000|2022-06-20 22:55:00|1894.64|1893.14|1895.58|1894.08|1895.89|1894.39|1894.64|1893.14|0
1655766000000|2022-06-20 23:00:00|1895.53|1894.03|1895.53|1894.03|1895.8|1894.3|1895.31|1893.81|0
1655766300000|2022-06-20 23:05:00|1895.44|1893.94|1895.62|1894.12|1896.16|1894.66|1895.31|1893.81|0
1655766600000|2022-06-20 23:10:00|1895.58|1894.08|1895.13|1893.63|1895.67|1894.17|1894.41|1892.91|0
1655766900000|2022-06-20 23:15:00|1895.09|1893.59|1894.5|1893|1895.09|1893.59|1894.5|1893|0
1655767200000|2022-06-20 23:20:00|1894.46|1892.96|1894.68|1893.18|1894.95|1893.45|1894.46|1892.96|0
1655767500000|2022-06-20 23:25:00|1894.64|1893.14|1893.92|1892.42|1894.95|1893.45|1893.47|1891.97|0
1655767800000|2022-06-20 23:30:00|1894.01|1892.51|1893.87|1892.37|1894.41|1892.91|1893.65|1892.15|0
1655768100000|2022-06-20 23:35:00|1893.83|1892.33|1894.41|1892.91|1894.41|1892.91|1893.83|1892.33|0
1655768400000|2022-06-20 23:40:00|1894.46|1892.96|1895.89|1894.39|1895.89|1894.39|1894.46|1892.96|0
1655768700000|2022-06-20 23:45:00|1895.9|1894.4|1897.2|1895.7|1897.6|1896.1|1895.9|1894.4|0
1655769000000|2022-06-20 23:50:00|1897.29|1895.79|1896.93|1895.43|1897.69|1896.19|1896.75|1895.25|0
1655769300000|2022-06-20 23:55:00|1896.92|1895.42|1895.8|1894.3|1897.02|1895.52|1895.53|1894.03|0
1655769600000|2022-06-21 00:00:00|1895.71|1894.21|1895.8|1894.3|1896.07|1894.57|1894.23|1892.73|0
1655769900000|2022-06-21 00:05:00|1895.81|1894.31|1895.62|1894.12|1896.12|1894.62|1895.09|1893.59|0
1655770200000|2022-06-21 00:10:00|1895.63|1894.13|1895.13|1893.63|1895.8|1894.3|1894.5|1893|0
1655770500000|2022-06-21 00:15:00|1895.09|1893.59|1895.19|1893.69|1896.09|1894.59|1894.12|1892.62|0
1655770800000|2022-06-21 00:20:00|1894.77|1893.27|1896.51|1895.01|1896.74|1895.24|1894.32|1892.82|0
1655771100000|2022-06-21 00:25:00|1896.09|1894.59|1896.54|1895.04|1896.96|1895.46|1895.65|1894.15|0
1655771400000|2022-06-21 00:30:00|1896.75|1895.25|1897.42|1895.92|1897.84|1896.34|1896.52|1895.02|0
1655771700000|2022-06-21 00:35:00|1897.41|1895.91|1896.55|1895.05|1897.42|1895.92|1896.54|1895.04|0
1655772000000|2022-06-21 00:40:00|1896.54|1895.04|1895.66|1894.16|1896.99|1895.49|1895.66|1894.16|0
1655772300000|2022-06-21 00:45:00|1895.67|1894.17|1896.99|1895.49|1896.99|1895.49|1895.66|1894.16|0
1655772600000|2022-06-21 00:50:00|1896.78|1895.28|1897.9|1896.4|1898.34|1896.84|1896.56|1895.06|0
1655772900000|2022-06-21 00:55:00|1897.89|1896.39|1898.36|1896.86|1899.72|1898.22|1897.89|1896.39|0
1655773200000|2022-06-21 01:00:00|1898.58|1897.08|1898.33|1896.83|1899.23|1897.73|1897.89|1896.39|0
1655773500000|2022-06-21 01:05:00|1898.34|1896.84|1897.88|1896.38|1898.77|1897.27|1897.87|1896.37|0
1655773800000|2022-06-21 01:10:00|1897.89|1896.39|1897.91|1896.41|1897.91|1896.41|1897.45|1895.95|0
1655774100000|2022-06-21 01:15:00|1897.9|1896.4|1897.89|1896.39|1898.56|1897.06|1897.45|1895.95|0
1655774400000|2022-06-21 01:20:00|1897.9|1896.4|1897.91|1896.41|1898.79|1897.29|1897.9|1896.4|0
1655774700000|2022-06-21 01:25:00|1897.9|1896.4|1897.01|1895.51|1898.12|1896.62|1897.01|1895.51|0
1655775000000|2022-06-21 01:30:00|1897|1895.5|1897.45|1895.95|1897.46|1895.96|1896.11|1894.61|0
1655775300000|2022-06-21 01:35:00|1897.23|1895.73|1896.58|1895.08|1897.23|1895.73|1896.14|1894.64|0
1655775600000|2022-06-21 01:40:00|1896.57|1895.07|1895.7|1894.2|1896.57|1895.07|1895.26|1893.76|0
1655775900000|2022-06-21 01:45:00|1895.48|1893.98|1897|1895.5|1897|1895.5|1895.26|1893.76|0
1655776200000|2022-06-21 01:50:00|1897.01|1895.51|1897.91|1896.41|1897.91|1896.41|1897|1895.5|0
1655776500000|2022-06-21 01:55:00|1897.9|1896.4|1898.82|1897.32|1898.84|1897.34|1897.03|1895.53|0
1655776800000|2022-06-21 02:00:00|1898.83|1897.33|1900.14|1898.64|1901.46|1899.96|1898.83|1897.33|0
1655777100000|2022-06-21 02:05:00|1900.13|1898.63|1899.72|1898.22|1900.57|1899.07|1899.27|1897.77|0
1655777400000|2022-06-21 02:10:00|1899.71|1898.21|1899.28|1897.78|1899.72|1898.22|1899.27|1897.77|0
1655777700000|2022-06-21 02:15:00|1899.27|1897.77|1899.29|1897.79|1899.72|1898.22|1898.84|1897.34|0
1655778000000|2022-06-21 02:20:00|1899.71|1898.21|1899.26|1897.76|1900.6|1899.1|1899.25|1897.75|0
1655778300000|2022-06-21 02:25:00|1899.47|1897.97|1900.11|1898.61|1900.12|1898.62|1899.24|1897.74|0
1655778600000|2022-06-21 02:30:00|1899.9|1898.4|1900.13|1898.63|1900.57|1899.07|1899.68|1898.18|0
1655778900000|2022-06-21 02:35:00|1900.12|1898.62|1900.79|1899.29|1901.01|1899.51|1900.11|1898.61|0
1655779200000|2022-06-21 02:40:00|1901|1899.5|1900.55|1899.05|1901|1899.5|1900.14|1898.64|0
1655779500000|2022-06-21 02:45:00|1900.56|1899.06|1900.13|1898.63|1900.99|1899.49|1900.12|1898.62|0
1655779800000|2022-06-21 02:50:00|1900.14|1898.64|1900.59|1899.09|1900.59|1899.09|1900.14|1898.64|0
1655780100000|2022-06-21 02:55:00|1900.58|1899.08|1900.59|1899.09|1901.04|1899.54|1900.57|1899.07|0
1655780400000|2022-06-21 03:00:00|1900.6|1899.1|1901.68|1900.18|1901.68|1900.18|1900.58|1899.08|0
1655780700000|2022-06-21 03:05:00|1901.47|1899.97|1901.46|1899.96|1901.91|1900.41|1900.57|1899.07|0
1655781000000|2022-06-21 03:10:00|1901.45|1899.95|1904.59|1903.09|1904.67|1903.17|1901.02|1899.52|0
1655781300000|2022-06-21 03:15:00|1904.58|1903.08|1905.5|1904|1905.5|1904|1904.15|1902.65|0
1655781600000|2022-06-21 03:20:00|1905.49|1903.99|1905.5|1904|1905.93|1904.43|1905.49|1903.99|0
1655781900000|2022-06-21 03:25:00|1905.51|1904.01|1905.93|1904.43|1905.96|1904.46|1905.5|1904|0
1655782200000|2022-06-21 03:30:00|1905.94|1904.44|1905.52|1904.02|1905.94|1904.44|1905.06|1903.56|0
1655782500000|2022-06-21 03:35:00|1905.51|1904.01|1905.51|1904.01|1905.52|1904.02|1905.06|1903.56|0
1655782800000|2022-06-21 03:40:00|1905.3|1903.8|1905.96|1904.46|1905.96|1904.46|1905.29|1903.79|0
1655783100000|2022-06-21 03:45:00|1905.95|1904.45|1905.06|1903.56|1905.95|1904.45|1905.05|1903.55|0
1655783400000|2022-06-21 03:50:00|1905.07|1903.57|1905.05|1903.55|1905.5|1904|1905.05|1903.55|0
1655783700000|2022-06-21 03:55:00|1905.04|1903.54|1905.46|1903.96|1905.48|1903.98|1904.61|1903.11|0
1655784000000|2022-06-21 04:00:00|1905.47|1903.97|1905.03|1903.53|1905.9|1904.4|1905.03|1903.53|0
1655784300000|2022-06-21 04:05:00|1905.04|1903.54|1903.95|1902.45|1905.25|1903.75|1903.73|1902.23|0
1655784600000|2022-06-21 04:10:00|1904.16|1902.66|1904.15|1902.65|1904.16|1902.66|1903.72|1902.22|0
1655784900000|2022-06-21 04:15:00|1904.16|1902.66|1904.18|1902.68|1904.61|1903.11|1904.15|1902.65|0
1655785200000|2022-06-21 04:20:00|1904.39|1902.89|1905.05|1903.55|1905.06|1903.56|1904.18|1902.68|0
1655785500000|2022-06-21 04:25:00|1905.06|1903.56|1904.61|1903.11|1905.06|1903.56|1904.6|1903.1|0
1655785800000|2022-06-21 04:30:00|1904.62|1903.12|1905.05|1903.55|1905.26|1903.76|1904.6|1903.1|0
1655786100000|2022-06-21 04:35:00|1905.06|1903.56|1904.6|1903.1|1905.48|1903.98|1904.6|1903.1|0
1655786400000|2022-06-21 04:40:00|1904.38|1902.88|1904.61|1903.11|1905.03|1903.53|1904.16|1902.66|0
1655786700000|2022-06-21 04:45:00|1904.6|1903.1|1904.6|1903.1|1904.61|1903.11|1904.17|1902.67|0
1655787000000|2022-06-21 04:50:00|1904.61|1903.11|1905.48|1903.98|1905.49|1903.99|1904.6|1903.1|0
1655787300000|2022-06-21 04:55:00|1905.49|1903.99|1905.06|1903.56|1905.5|1904|1904.62|1903.12|0
1655787600000|2022-06-21 05:00:00|1905.07|1903.57|1905.52|1904.02|1905.54|1904.04|1905.06|1903.56|0
1655787900000|2022-06-21 05:05:00|1905.51|1904.01|1905.11|1903.61|1905.53|1904.03|1904.23|1902.73|0
1655788200000|2022-06-21 05:10:00|1905.12|1903.62|1904.75|1903.25|1905.12|1903.62|1904.22|1902.72|0
1655788500000|2022-06-21 05:15:00|1904.96|1903.46|1904.76|1903.26|1905.2|1903.7|1904.75|1903.25|0
1655788800000|2022-06-21 05:20:00|1904.75|1903.25|1905.18|1903.68|1905.62|1904.12|1904.74|1903.24|0
1655789100000|2022-06-21 05:25:00|1905.19|1903.69|1905.38|1903.88|1905.82|1904.32|1904.51|1903.01|0
1655789400000|2022-06-21 05:30:00|1905.39|1903.89|1904.49|1902.99|1905.82|1904.32|1904.48|1902.98|0
1655789700000|2022-06-21 05:35:00|1904.7|1903.2|1903.12|1901.62|1904.7|1903.2|1903.11|1901.61|0
1655790000000|2022-06-21 05:40:00|1903.13|1901.63|1903.75|1902.25|1903.76|1902.26|1902.88|1901.38|0
1655790300000|2022-06-21 05:45:00|1903.76|1902.26|1903.32|1901.82|1903.76|1902.26|1902.9|1901.4|0
1655790600000|2022-06-21 05:50:00|1903.33|1901.83|1904.23|1902.73|1904.24|1902.74|1902.44|1900.94|0
1655790900000|2022-06-21 05:55:00|1904.22|1902.72|1905.5|1904|1905.5|1904|1903.33|1901.83|0
1655791200000|2022-06-21 06:00:00|1905.49|1903.99|1905.5|1904|1907.27|1905.77|1904.21|1902.71|0
1655791500000|2022-06-21 06:05:00|1905.28|1903.78|1904.84|1903.34|1905.94|1904.44|1903.55|1902.05|0
1655791800000|2022-06-21 06:10:00|1905.05|1903.55|1902.87|1901.37|1905.05|1903.55|1902.66|1901.16|0
1655792100000|2022-06-21 06:15:00|1902.88|1901.38|1903.55|1902.05|1904.19|1902.69|1902.86|1901.36|0
1655792400000|2022-06-21 06:20:00|1903.54|1902.04|1904.07|1902.57|1904.2|1902.7|1903.31|1901.81|0
1655792700000|2022-06-21 06:25:00|1904.5|1903|1903.22|1901.72|1904.51|1903.01|1903.18|1901.68|0
1655793000000|2022-06-21 06:30:00|1903.21|1901.71|1901.94|1900.54|1903.22|1901.72|1900.07|1898.67|14
1655793300000|2022-06-21 06:35:00|1901.82|1900.42|1900.94|1899.54|1902.07|1900.67|1900.94|1899.54|8
1655793600000|2022-06-21 06:40:00|1900.82|1899.42|1900.19|1898.79|1900.82|1899.42|1899.82|1898.42|24
1655793900000|2022-06-21 06:45:00|1900.44|1899.04|1902.19|1900.79|1902.19|1900.79|1900.44|1899.04|39
1655794200000|2022-06-21 06:50:00|1902.57|1901.17|1901.07|1899.67|1902.82|1901.42|1901.07|1899.67|149
1655794500000|2022-06-21 06:55:00|1902.37|1900.87|1900.61|1899.11|1902.37|1900.87|1899.56|1898.06|5
1655794800000|2022-06-21 07:00:00|1901.03|1899.53|1905.49|1904.99|1906.99|1906.49|1901.03|1899.53|3884
1655795100000|2022-06-21 07:05:00|1905.37|1904.87|1902.49|1901.99|1907.12|1906.62|1900.99|1900.49|1960
1655795400000|2022-06-21 07:10:00|1902.12|1901.62|1908.62|1908.12|1909.12|1908.62|1901.24|1900.74|1349
1655795700000|2022-06-21 07:15:00|1909.12|1908.62|1908.62|1908.12|1911.74|1911.24|1908.37|1907.87|989
1655796000000|2022-06-21 07:20:00|1908.74|1908.24|1912.12|1911.62|1912.37|1911.87|1908.12|1907.62|1107
1655796300000|2022-06-21 07:25:00|1911.99|1911.49|1915.24|1914.74|1915.24|1914.74|1909.49|1908.99|1042
1655796600000|2022-06-21 07:30:00|1915.12|1914.62|1915.37|1914.87|1919.12|1918.62|1914.12|1913.62|1606
1655796900000|2022-06-21 07:35:00|1915.12|1914.62|1917.37|1916.87|1917.62|1917.12|1914.49|1913.99|1422
1655797200000|2022-06-21 07:40:00|1917.74|1917.24|1917.24|1916.74|1918.24|1917.74|1915.99|1915.49|684
1655797500000|2022-06-21 07:45:00|1917.49|1916.99|1916.49|1915.99|1918.99|1918.49|1915.99|1915.49|1174
1655797800000|2022-06-21 07:50:00|1916.61|1916.11|1919.24|1918.74|1919.99|1919.49|1915.74|1915.24|1209
1655798100000|2022-06-21 07:55:00|1919.49|1918.99|1918.61|1918.11|1919.49|1918.99|1916.61|1916.11|580
1655798400000|2022-06-21 08:00:00|1918.49|1917.99|1920.49|1919.99|1920.49|1919.99|1917.11|1916.61|680
1655798700000|2022-06-21 08:05:00|1920.74|1920.24|1924.49|1923.99|1924.49|1923.99|1920.49|1919.99|902
1655799000000|2022-06-21 08:10:00|1924.24|1923.74|1921.74|1921.24|1925.11|1924.61|1921.74|1921.24|616
1655799300000|2022-06-21 08:15:00|1921.86|1921.36|1921.99|1921.49|1922.49|1921.99|1919.24|1918.74|501
1655799600000|2022-06-21 08:20:00|1922.11|1921.61|1922.99|1922.49|1923.49|1922.99|1920.74|1920.24|433
1655799900000|2022-06-21 08:25:00|1923.11|1922.61|1921.49|1920.99|1923.24|1922.74|1919.74|1919.24|441
1655800200000|2022-06-21 08:30:00|1921.24|1920.74|1920.36|1919.86|1921.99|1921.49|1919.74|1919.24|511
1655800500000|2022-06-21 08:35:00|1920.49|1919.99|1919.61|1919.11|1922.49|1921.99|1919.24|1918.74|362
1655800800000|2022-06-21 08:40:00|1919.74|1919.24|1920.24|1919.74|1920.86|1920.36|1917.99|1917.49|382
1655801100000|2022-06-21 08:45:00|1920.36|1919.86|1919.74|1919.24|1921.24|1920.74|1919.49|1918.99|401
1655801400000|2022-06-21 08:50:00|1919.86|1919.36|1921.24|1920.74|1921.99|1921.49|1919.36|1918.86|327
1655801700000|2022-06-21 08:55:00|1920.99|1920.49|1920.74|1920.24|1921.99|1921.49|1919.61|1919.11|412
1655802000000|2022-06-21 09:00:00|1920.86|1920.36|1922.99|1922.49|1923.61|1923.11|1920.74|1920.24|629
1655802300000|2022-06-21 09:05:00|1923.24|1922.74|1924.24|1923.74|1924.49|1923.99|1922.74|1922.24|447
1655802600000|2022-06-21 09:10:00|1924.11|1923.61|1923.49|1922.99|1924.24|1923.74|1921.24|1920.74|551
1655802900000|2022-06-21 09:15:00|1923.36|1922.86|1921.49|1920.99|1924.49|1923.99|1921.49|1920.99|634
1655803200000|2022-06-21 09:20:00|1921.61|1921.11|1921.36|1920.86|1921.99|1921.49|1920.74|1920.24|376
1655803500000|2022-06-21 09:25:00|1921.24|1920.74|1920.74|1920.24|1921.74|1921.24|1920.36|1919.86|467
1655803800000|2022-06-21 09:30:00|1920.49|1919.99|1921.24|1920.74|1922.11|1921.61|1920.49|1919.99|299
1655804100000|2022-06-21 09:35:00|1921.36|1920.86|1922.24|1921.74|1923.36|1922.86|1920.74|1920.24|371
1655804400000|2022-06-21 09:40:00|1922.36|1921.86|1921.24|1920.74|1922.74|1922.24|1920.49|1919.99|356
1655804700000|2022-06-21 09:45:00|1921.36|1920.86|1920.74|1920.24|1921.74|1921.24|1920.49|1919.99|264
1655805000000|2022-06-21 09:50:00|1920.49|1919.99|1919.24|1918.74|1920.49|1919.99|1916.99|1916.49|707
1655805300000|2022-06-21 09:55:00|1918.99|1918.49|1919.99|1919.49|1920.11|1919.61|1918.61|1918.11|314
1655805600000|2022-06-21 10:00:00|1920.11|1919.61|1919.24|1918.74|1920.74|1920.24|1918.99|1918.49|336
1655805900000|2022-06-21 10:05:00|1919.36|1918.86|1922.11|1921.61|1922.11|1921.61|1918.99|1918.49|217
1655806200000|2022-06-21 10:10:00|1921.99|1921.49|1918.24|1917.74|1921.99|1921.49|1917.99|1917.49|278
1655806500000|2022-06-21 10:15:00|1918.36|1917.86|1921.61|1921.11|1922.24|1921.74|1918.36|1917.86|311
1655806800000|2022-06-21 10:20:00|1921.49|1920.99|1921.24|1920.74|1921.99|1921.49|1920.99|1920.49|199
1655807100000|2022-06-21 10:25:00|1920.99|1920.49|1919.99|1919.49|1921.11|1920.61|1919.36|1918.86|293
1655807400000|2022-06-21 10:30:00|1920.11|1919.61|1921.61|1921.11|1922.24|1921.74|1919.99|1919.49|236
1655807700000|2022-06-21 10:35:00|1921.74|1921.24|1919.74|1919.24|1921.86|1921.36|1917.86|1917.36|488
1655808000000|2022-06-21 10:40:00|1919.61|1919.11|1918.86|1918.36|1919.99|1919.49|1918.49|1917.99|222
1655808300000|2022-06-21 10:45:00|1918.74|1918.24|1919.74|1919.24|1920.24|1919.74|1917.99|1917.49|307
1655808600000|2022-06-21 10:50:00|1919.49|1918.99|1918.74|1918.24|1919.49|1918.99|1918.24|1917.74|158
1655808900000|2022-06-21 10:55:00|1918.99|1918.49|1919.24|1918.74|1919.24|1918.74|1917.74|1917.24|234
1655809200000|2022-06-21 11:00:00|1919.11|1918.61|1918.49|1917.99|1919.36|1918.86|1918.24|1917.74|249
1655809500000|2022-06-21 11:05:00|1918.74|1918.24|1916.49|1915.99|1918.74|1918.24|1916.24|1915.74|376
1655809800000|2022-06-21 11:10:00|1916.36|1915.86|1916.99|1916.49|1917.36|1916.86|1915.99|1915.49|568
1655810100000|2022-06-21 11:15:00|1916.74|1916.24|1917.24|1916.74|1917.24|1916.74|1915.24|1914.74|376
1655810400000|2022-06-21 11:20:00|1917.11|1916.61|1918.11|1917.61|1918.24|1917.74|1916.74|1916.24|351
1655810700000|2022-06-21 11:25:00|1918.24|1917.74|1919.36|1918.86|1919.99|1919.49|1917.86|1917.36|143
1655811000000|2022-06-21 11:30:00|1919.24|1918.74|1918.24|1917.74|1919.49|1918.99|1917.74|1917.24|151
1655811300000|2022-06-21 11:35:00|1918.11|1917.61|1918.36|1917.86|1918.74|1918.24|1917.49|1916.99|218
1655811600000|2022-06-21 11:40:00|1918.35|1917.85|1918.98|1918.48|1919.6|1919.1|1917.73|1917.23|383
1655811900000|2022-06-21 11:45:00|1918.73|1918.23|1918.35|1917.85|1919.73|1919.23|1917.98|1917.48|196
1655812200000|2022-06-21 11:50:00|1918.48|1917.98|1914.48|1913.98|1918.48|1917.98|1913.85|1913.35|809
1655812500000|2022-06-21 11:55:00|1914.6|1914.1|1915.48|1914.98|1915.73|1915.23|1914.23|1913.73|391
1655812800000|2022-06-21 12:00:00|1915.35|1914.85|1914.48|1913.98|1915.35|1914.85|1913.98|1913.48|277
1655813100000|2022-06-21 12:05:00|1914.35|1913.85|1913.48|1912.98|1914.98|1914.48|1913.23|1912.73|375
1655813400000|2022-06-21 12:10:00|1913.73|1913.23|1914.48|1913.98|1914.48|1913.98|1912.98|1912.48|1037
1655813700000|2022-06-21 12:15:00|1914.73|1914.23|1913.6|1913.1|1915.23|1914.73|1912.98|1912.48|441
1655814000000|2022-06-21 12:20:00|1913.73|1913.23|1913.73|1913.23|1915.23|1914.73|1912.48|1911.98|454
1655814300000|2022-06-21 12:25:00|1913.48|1912.98|1913.98|1913.48|1915.48|1914.98|1913.48|1912.98|390
1655814600000|2022-06-21 12:30:00|1913.73|1913.23|1913.73|1913.23|1914.48|1913.98|1913.23|1912.73|398
1655814900000|2022-06-21 12:35:00|1913.85|1913.35|1912.23|1911.73|1914.73|1914.23|1911.73|1911.23|344
1655815200000|2022-06-21 12:40:00|1912.35|1911.85|1912.48|1911.98|1913.48|1912.98|1911.73|1911.23|418
1655815500000|2022-06-21 12:45:00|1912.73|1912.23|1912.48|1911.98|1912.98|1912.48|1911.98|1911.48|406
1655815800000|2022-06-21 12:50:00|1912.23|1911.73|1911.48|1910.98|1912.73|1912.23|1911.48|1910.98|445
1655816100000|2022-06-21 12:55:00|1911.23|1910.73|1908.98|1908.48|1911.73|1911.23|1908.98|1908.48|764
1655816400000|2022-06-21 13:00:00|1908.73|1908.23|1911.1|1910.6|1911.23|1910.73|1908.48|1907.98|807
1655816700000|2022-06-21 13:05:00|1911.23|1910.73|1910.73|1910.23|1911.23|1910.73|1908.73|1908.23|623
1655817000000|2022-06-21 13:10:00|1910.48|1909.98|1910.73|1910.23|1910.98|1910.48|1908.35|1907.85|703
1655817300000|2022-06-21 13:15:00|1910.48|1909.98|1909.23|1908.73|1910.73|1910.23|1907.73|1907.23|1014
1655817600000|2022-06-21 13:20:00|1909.1|1908.6|1908.85|1908.35|1910.48|1909.98|1907.73|1907.23|1390
1655817900000|2022-06-21 13:25:00|1908.73|1908.23|1906.73|1906.23|1908.98|1908.48|1903.35|1902.85|1555
1655818200000|2022-06-21 13:30:00|1906.85|1906.35|1904.73|1904.23|1908.48|1907.98|1903.48|1902.98|2096
1655818500000|2022-06-21 13:35:00|1904.6|1904.1|1906.98|1906.48|1907.6|1907.1|1903.98|1903.48|1737
1655818800000|2022-06-21 13:40:00|1907.1|1906.6|1904.98|1904.48|1909.73|1909.23|1904.98|1904.48|976
1655819100000|2022-06-21 13:45:00|1904.85|1904.35|1903.73|1903.23|1904.85|1904.35|1901.23|1900.73|1495
1655819400000|2022-06-21 13:50:00|1903.48|1902.98|1903.48|1902.98|1903.73|1903.23|1901.23|1900.73|2015
1655819700000|2022-06-21 13:55:00|1903.35|1902.85|1906.48|1905.98|1909.73|1909.23|1903.23|1902.73|2431
1655820000000|2022-06-21 14:00:00|1906.6|1906.1|1910.23|1909.73|1910.48|1909.98|1906.6|1906.1|1678
1655820300000|2022-06-21 14:05:00|1909.98|1909.48|1907.23|1906.73|1910.6|1910.1|1907.23|1906.73|908
1655820600000|2022-06-21 14:10:00|1906.98|1906.48|1908.48|1907.98|1909.73|1909.23|1906.1|1905.6|887
1655820900000|2022-06-21 14:15:00|1908.6|1908.1|1911.23|1910.73|1912.23|1911.73|1908.35|1907.85|809
1655821200000|2022-06-21 14:20:00|1911.35|1910.85|1912.73|1912.23|1912.98|1912.48|1909.73|1909.23|452
1655821500000|2022-06-21 14:25:00|1912.6|1912.1|1908.82|1908.32|1913.35|1912.85|1907.45|1906.95|597
1655821800000|2022-06-21 14:30:00|1908.95|1908.45|1908.95|1908.45|1910.2|1909.7|1908.45|1907.95|508
1655822100000|2022-06-21 14:35:00|1908.7|1908.2|1909.32|1908.82|1909.7|1909.2|1906.7|1906.2|574
1655822400000|2022-06-21 14:40:00|1909.45|1908.95|1908.82|1908.32|1910.45|1909.95|1908.7|1908.2|761
1655822700000|2022-06-21 14:45:00|1908.95|1908.45|1908.95|1908.45|1910.45|1909.95|1908.45|1907.95|670
1655823000000|2022-06-21 14:50:00|1909.2|1908.7|1909.7|1909.2|1910.45|1909.95|1908.7|1908.2|552
1655823300000|2022-06-21 14:55:00|1909.45|1908.95|1907.45|1906.95|1909.95|1909.45|1907.45|1906.95|707
1655823600000|2022-06-21 15:00:00|1907.57|1907.07|1909.45|1908.95|1909.7|1909.2|1906.7|1906.2|917
1655823900000|2022-06-21 15:05:00|1909.57|1909.07|1907.57|1907.07|1909.57|1909.07|1906.95|1906.45|899
1655824200000|2022-06-21 15:10:00|1907.7|1907.2|1904.7|1904.2|1907.7|1907.2|1904.45|1903.95|905
1655824500000|2022-06-21 15:15:00|1904.45|1903.95|1905.95|1905.45|1906.2|1905.7|1903.82|1903.32|1906
1655824800000|2022-06-21 15:20:00|1906.2|1905.7|1906.52|1905.02|1907.2|1906.7|1905.2|1904.7|2052
1655825100000|2022-06-21 15:25:00|1906.53|1905.03|1908.18|1906.68|1908.72|1907.22|1906.09|1904.59|814
1655825400000|2022-06-21 15:30:00|1908.19|1906.69|1905.65|1904.25|1908.19|1906.69|1904.65|1903.25|1361
1655825700000|2022-06-21 15:35:00|1905.52|1904.12|1903.15|1901.75|1905.9|1904.5|1902.65|1901.25|88
1655826000000|2022-06-21 15:40:00|1903.02|1901.62|1902.52|1901.12|1903.27|1901.87|1901.77|1900.37|23
1655826300000|2022-06-21 15:45:00|1902.65|1901.25|1903.52|1902.12|1903.52|1902.12|1902.65|1901.25|5
1655826600000|2022-06-21 15:50:00|1903.4|1902|1902.15|1900.75|1903.52|1902.12|1902.15|1900.75|17
1655826900000|2022-06-21 15:55:00|1902.02|1900.62|1901.43|1899.93|1902.02|1900.62|1901.15|1899.75|7
1655827200000|2022-06-21 16:00:00|1901.44|1899.94|1901.82|1900.32|1902.39|1900.89|1901.02|1899.52|2
1655827500000|2022-06-21 16:05:00|1901.81|1900.31|1902.2|1900.7|1903.14|1901.64|1901.38|1899.88|0
1655827800000|2022-06-21 16:10:00|1902.21|1900.71|1903.52|1902.02|1903.53|1902.03|1902.16|1900.66|0
1655828100000|2022-06-21 16:15:00|1903.53|1902.03|1904.43|1902.93|1904.43|1902.93|1903.06|1901.56|0
1655828400000|2022-06-21 16:20:00|1904.42|1902.92|1903.59|1902.09|1904.45|1902.95|1903.52|1902.02|0
1655828700000|2022-06-21 16:25:00|1904.01|1902.51|1904.02|1902.52|1904.92|1903.42|1903.56|1902.06|0
1655829000000|2022-06-21 16:30:00|1904.03|1902.53|1904.46|1902.96|1904.91|1903.41|1903.56|1902.06|0
1655829300000|2022-06-21 16:35:00|1904.47|1902.97|1904.52|1903.02|1905.39|1903.89|1904.46|1902.96|0
1655829600000|2022-06-21 16:40:00|1904.95|1903.45|1905.81|1904.31|1905.81|1904.31|1904.03|1902.53|0
1655829900000|2022-06-21 16:45:00|1905.8|1904.3|1904.94|1903.44|1905.82|1904.32|1904.48|1902.98|0
1655830200000|2022-06-21 16:50:00|1904.96|1903.46|1905.42|1903.92|1905.86|1904.36|1904.92|1903.42|0
1655830500000|2022-06-21 16:55:00|1905.64|1904.14|1906.31|1904.81|1906.32|1904.82|1905.39|1903.89|0
1655830800000|2022-06-21 17:00:00|1906.3|1904.8|1906.29|1904.79|1906.75|1905.25|1905.83|1904.33|0
1655831100000|2022-06-21 17:05:00|1906.28|1904.78|1906.12|1904.62|1906.56|1905.06|1905.21|1903.71|0
1655831400000|2022-06-21 17:10:00|1906.13|1904.63|1907.46|1905.96|1907.9|1906.4|1905.67|1904.17|0
1655831700000|2022-06-21 17:15:00|1907.45|1905.95|1905.71|1904.21|1907.46|1905.96|1905.68|1904.18|0
1655832000000|2022-06-21 17:20:00|1905.72|1904.22|1905.68|1904.18|1906.16|1904.66|1904.8|1903.3|0
1655832300000|2022-06-21 17:25:00|1905.69|1904.19|1903.94|1902.44|1905.69|1904.19|1903.94|1902.44|0
1655832600000|2022-06-21 17:30:00|1903.95|1902.45|1904.87|1903.37|1905.31|1903.81|1903.94|1902.44|0
1655832900000|2022-06-21 17:35:00|1904.88|1903.38|1903.12|1901.62|1904.88|1903.38|1903.11|1901.61|0
1655833200000|2022-06-21 17:40:00|1903.11|1901.61|1903.14|1901.64|1903.14|1901.64|1901.77|1900.27|0
1655833500000|2022-06-21 17:45:00|1903.15|1901.65|1903.14|1901.64|1903.15|1901.65|1902.23|1900.73|0
1655833800000|2022-06-21 17:50:00|1903.13|1901.63|1902.22|1900.72|1903.15|1901.65|1902.22|1900.72|0
1655834100000|2022-06-21 17:55:00|1902.21|1900.71|1901.76|1900.26|1902.24|1900.74|1901.32|1899.82|0
1655834400000|2022-06-21 18:00:00|1901.77|1900.27|1900.89|1899.39|1901.77|1900.27|1900.43|1898.93|0
1655834700000|2022-06-21 18:05:00|1900.88|1899.38|1902.23|1900.73|1902.25|1900.75|1900.88|1899.38|0
1655835000000|2022-06-21 18:10:00|1902.24|1900.74|1901.77|1900.27|1903.14|1901.64|1901.35|1899.85|0
1655835300000|2022-06-21 18:15:00|1901.78|1900.28|1902.45|1900.95|1903.13|1901.63|1901.34|1899.84|0
1655835600000|2022-06-21 18:20:00|1902.24|1900.74|1902.22|1900.72|1903.12|1901.62|1901.76|1900.26|0
1655835900000|2022-06-21 18:25:00|1902.21|1900.71|1903.12|1901.62|1903.13|1901.63|1902.21|1900.71|0
1655836200000|2022-06-21 18:30:00|1903.13|1901.63|1903.15|1901.65|1903.58|1902.08|1902.66|1901.16|0
1655836500000|2022-06-21 18:35:00|1903.14|1901.64|1901.34|1899.84|1903.16|1901.66|1900.89|1899.39|0
1655836800000|2022-06-21 18:40:00|1901.33|1899.83|1903.15|1901.65|1903.17|1901.67|1901.1|1899.6|0
1655837100000|2022-06-21 18:45:00|1903.14|1901.64|1901.94|1900.44|1903.16|1901.66|1901.5|1900|0
1655837400000|2022-06-21 18:50:00|1901.95|1900.45|1904.65|1903.15|1904.66|1903.16|1901.94|1900.44|0
1655837700000|2022-06-21 18:55:00|1904.66|1903.16|1905.09|1903.59|1905.11|1903.61|1904.2|1902.7|0
1655838000000|2022-06-21 19:00:00|1905.1|1903.6|1906.4|1904.9|1906.43|1904.93|1904.64|1903.14|0
1655838300000|2022-06-21 19:05:00|1906.41|1904.91|1905.98|1904.48|1906.42|1904.92|1905.51|1904.01|0
1655838600000|2022-06-21 19:10:00|1906.41|1904.91|1905.98|1904.48|1906.45|1904.95|1905.53|1904.03|0
1655838900000|2022-06-21 19:15:00|1905.99|1904.49|1904.66|1903.16|1906|1904.5|1904.65|1903.15|0
1655839200000|2022-06-21 19:20:00|1904.65|1903.15|1905.11|1903.61|1905.57|1904.07|1904.63|1903.13|0
1655839500000|2022-06-21 19:25:00|1905.1|1903.6|1904.64|1903.14|1905.11|1903.61|1903.75|1902.25|0
1655839800000|2022-06-21 19:30:00|1904.65|1903.15|1904.65|1903.15|1905.11|1903.61|1904.18|1902.68|0
1655840100000|2022-06-21 19:35:00|1904.64|1903.14|1903.73|1902.23|1904.65|1903.15|1903.28|1901.78|0
1655840400000|2022-06-21 19:40:00|1903.3|1901.8|1903.73|1902.23|1904.18|1902.68|1902.83|1901.33|0
1655840700000|2022-06-21 19:45:00|1903.74|1902.24|1903.33|1901.83|1904.2|1902.7|1903.31|1901.81|0
1655841000000|2022-06-21 19:50:00|1903.38|1901.88|1904.15|1902.65|1905.07|1903.57|1903.3|1901.8|0
1655841300000|2022-06-21 19:55:00|1904.14|1902.64|1902.76|1901.26|1904.14|1902.64|1902.3|1900.8|0
1655841600000|2022-06-21 20:00:00|1902.93|1901.43|1901.88|1900.38|1902.93|1901.43|1901.35|1899.85|0
1655841900000|2022-06-21 20:05:00|1901.89|1900.39|1902.19|1900.69|1903|1901.5|1901.79|1900.29|0
1655842200000|2022-06-21 20:10:00|1902.06|1900.56|1903.07|1901.57|1903.61|1902.11|1901.79|1900.29|0
1655842500000|2022-06-21 20:15:00|1903.08|1901.58|1903.52|1902.02|1903.7|1902.2|1903.08|1901.58|0
1655842800000|2022-06-21 20:20:00|1903.48|1901.98|1904.11|1902.61|1904.38|1902.88|1903.43|1901.93|0
1655843100000|2022-06-21 20:25:00|1904.02|1902.52|1904.15|1902.65|1904.24|1902.74|1903.89|1902.39|0
1655843400000|2022-06-21 20:30:00|1904.02|1902.52|1904.42|1902.92|1904.51|1903.01|1903.93|1902.43|0
1655843700000|2022-06-21 20:35:00|1904.33|1902.83|1904.38|1902.88|1904.74|1903.24|1904.29|1902.79|0
1655844000000|2022-06-21 20:40:00|1904.34|1902.84|1904.29|1902.79|1904.47|1902.97|1903.98|1902.48|0
1655844300000|2022-06-21 20:45:00|1904.3|1902.8|1904.47|1902.97|1904.56|1903.06|1904.25|1902.75|0
1655844600000|2022-06-21 20:50:00|1904.48|1902.98|1904.38|1902.88|1904.65|1903.15|1904.29|1902.79|0
1655844900000|2022-06-21 20:55:00|1904.29|1902.79|1903.93|1902.43|1904.34|1902.84|1903.8|1902.3|0
1655845200000|2022-06-21 21:00:00|1903.85|1902.35|1903.85|1902.35|1903.93|1902.43|1903.84|1902.34|0
1655845500000|2022-06-21 21:05:00|1903.89|1902.39|1903.8|1902.3|1903.89|1902.39|1903.76|1902.26|0
1655845800000|2022-06-21 21:10:00|1903.76|1902.26|1903.75|1902.25|1903.8|1902.3|1903.71|1902.21|0
1655846100000|2022-06-21 21:15:00|1903.76|1902.26|1904.04|1902.54|1904.26|1902.76|1903.76|1902.26|0
1655846400000|2022-06-21 21:20:00|1904.08|1902.58|1903.64|1902.14|1904.13|1902.63|1903.55|1902.05|0
1655846700000|2022-06-21 21:25:00|1903.73|1902.23|1903.81|1902.31|1903.82|1902.32|1903.72|1902.22|0
1655847000000|2022-06-21 21:30:00|1903.77|1902.27|1903.47|1901.97|1903.87|1902.37|1903.38|1901.88|0
1655847300000|2022-06-21 21:35:00|1903.43|1901.93|1903.43|1901.93|1903.51|1902.01|1903.43|1901.93|0
1655847600000|2022-06-21 21:40:00|1903.47|1901.97|1903.51|1902.01|1903.52|1902.02|1903.43|1901.93|0
1655847900000|2022-06-21 21:45:00|1903.52|1902.02|1903.74|1902.24|1903.74|1902.24|1903.52|1902.02|0
1655848200000|2022-06-21 21:50:00|1903.83|1902.33|1903.78|1902.28|1903.83|1902.33|1903.7|1902.2|0
1655848500000|2022-06-21 21:55:00|1903.77|1902.27|1903.53|1902.03|1903.77|1902.27|1903.21|1901.71|0
1655848800000|2022-06-21 22:00:00|1903.5|1902|1901.15|1899.65|1903.5|1902|1901.15|1899.65|0
1655849100000|2022-06-21 22:05:00|1901.16|1899.66|1901.63|1900.13|1901.91|1900.41|1900.78|1899.28|0
1655849400000|2022-06-21 22:10:00|1901.64|1900.14|1901.74|1900.24|1901.81|1900.31|1901.23|1899.73|0
1655849700000|2022-06-21 22:15:00|1901.65|1900.15|1901.47|1899.97|1901.7|1900.2|1901.12|1899.62|0
1655850000000|2022-06-21 22:20:00|1901.38|1899.88|1902.2|1900.7|1902.38|1900.88|1901.07|1899.57|0
1655850300000|2022-06-21 22:25:00|1902.21|1900.71|1902.02|1900.52|1902.29|1900.79|1901.84|1900.34|0
1655850600000|2022-06-21 22:30:00|1901.98|1900.48|1901.66|1900.16|1901.98|1900.48|1901.39|1899.89|0
1655850900000|2022-06-21 22:35:00|1901.68|1900.18|1901.17|1899.67|1901.93|1900.43|1900.95|1899.45|0
1655851200000|2022-06-21 22:40:00|1901.08|1899.58|1901.93|1900.43|1901.93|1900.43|1901.08|1899.58|0
1655851500000|2022-06-21 22:45:00|1901.89|1900.39|1901.75|1900.25|1902.2|1900.7|1901.75|1900.25|0
1655851800000|2022-06-21 22:50:00|1901.76|1900.26|1901.75|1900.25|1902.02|1900.52|1901.66|1900.16|0
1655852100000|2022-06-21 22:55:00|1901.76|1900.26|1902.38|1900.88|1902.38|1900.88|1901.57|1900.07|0
1655852400000|2022-06-21 23:00:00|1902.34|1900.84|1901.75|1900.25|1902.38|1900.88|1901.39|1899.89|0
1655852700000|2022-06-21 23:05:00|1901.66|1900.16|1901.17|1899.67|1901.84|1900.34|1901.17|1899.67|0
1655853000000|2022-06-21 23:10:00|1901.13|1899.63|1900.9|1899.4|1901.26|1899.76|1900.72|1899.22|0
1655853300000|2022-06-21 23:15:00|1900.91|1899.41|1900.37|1898.87|1900.99|1899.49|1900.28|1898.78|0
1655853600000|2022-06-21 23:20:00|1900.36|1898.86|1900.63|1899.13|1900.63|1899.13|1900.14|1898.64|0
1655853900000|2022-06-21 23:25:00|1900.59|1899.09|1900.54|1899.04|1900.9|1899.4|1900.45|1898.95|0
1655854200000|2022-06-21 23:30:00|1900.55|1899.05|1901.57|1900.07|1901.57|1900.07|1900.45|1898.95|0
1655854500000|2022-06-21 23:35:00|1901.58|1900.08|1901.48|1899.98|1901.62|1900.12|1901.08|1899.58|0
1655854800000|2022-06-21 23:40:00|1901.49|1899.99|1900.95|1899.45|1901.57|1900.07|1900.72|1899.22|0
1655855100000|2022-06-21 23:45:00|1900.99|1899.49|1901.57|1900.07|1901.66|1900.16|1900.81|1899.31|0
1655855400000|2022-06-21 23:50:00|1901.58|1900.08|1901.93|1900.43|1902.11|1900.61|1901.57|1900.07|0
1655855700000|2022-06-21 23:55:00|1901.94|1900.44|1902.02|1900.52|1902.11|1900.61|1901.84|1900.34|0
1655856000000|2022-06-22 00:00:00|1902.03|1900.53|1900.81|1899.31|1902.29|1900.79|1900.72|1899.22|0
1655856300000|2022-06-22 00:05:00|1900.72|1899.22|1899.2|1897.7|1900.9|1899.4|1898.98|1897.48|0
1655856600000|2022-06-22 00:10:00|1899.25|1897.75|1898.73|1897.23|1899.38|1897.88|1897.88|1896.38|0
1655856900000|2022-06-22 00:15:00|1898.78|1897.28|1898.68|1897.18|1899.55|1898.05|1896.93|1895.43|0
1655857200000|2022-06-22 00:20:00|1898.69|1897.19|1897.8|1896.3|1900.42|1898.92|1897.8|1896.3|0
1655857500000|2022-06-22 00:25:00|1897.81|1896.31|1899.12|1897.62|1899.56|1898.06|1897.81|1896.31|0
1655857800000|2022-06-22 00:30:00|1899.13|1897.63|1896.93|1895.43|1899.98|1898.48|1896.93|1895.43|0
1655858100000|2022-06-22 00:35:00|1896.94|1895.44|1897.36|1895.86|1898.25|1896.75|1896.94|1895.44|0
1655858400000|2022-06-22 00:40:00|1897.37|1895.87|1897.38|1895.88|1897.8|1896.3|1897.36|1895.86|0
1655858700000|2022-06-22 00:45:00|1897.37|1895.87|1896.92|1895.42|1897.39|1895.89|1896.91|1895.41|0
1655859000000|2022-06-22 00:50:00|1896.93|1895.43|1896.93|1895.43|1896.93|1895.43|1896.48|1894.98|0
1655859300000|2022-06-22 00:55:00|1896.94|1895.44|1897.38|1895.88|1897.38|1895.88|1896.92|1895.42|0
1655859600000|2022-06-22 01:00:00|1897.37|1895.87|1896.88|1895.38|1897.37|1895.87|1896.49|1894.99|0
1655859900000|2022-06-22 01:05:00|1897.1|1895.6|1898.19|1896.69|1898.62|1897.12|1896.88|1895.38|0
1655860200000|2022-06-22 01:10:00|1898.2|1896.7|1898.2|1896.7|1899.06|1897.56|1897.97|1896.47|0
1655860500000|2022-06-22 01:15:00|1898.19|1896.69|1898.21|1896.71|1898.65|1897.15|1897.76|1896.26|0
1655860800000|2022-06-22 01:20:00|1898.22|1896.72|1898.19|1896.69|1899.08|1897.58|1898.19|1896.69|0
1655861100000|2022-06-22 01:25:00|1898.2|1896.7|1898.19|1896.69|1898.64|1897.14|1898.19|1896.69|0
1655861400000|2022-06-22 01:30:00|1898.41|1896.91|1897.52|1896.02|1898.63|1897.13|1897.29|1895.79|0
1655861700000|2022-06-22 01:35:00|1897.31|1895.81|1895.7|1894.2|1897.75|1896.25|1895.68|1894.18|0
1655862000000|2022-06-22 01:40:00|1895.69|1894.19|1894.29|1892.79|1896.14|1894.64|1894.28|1892.78|0
1655862300000|2022-06-22 01:45:00|1894.28|1892.78|1895.18|1893.68|1895.61|1894.11|1894.27|1892.77|0
1655862600000|2022-06-22 01:50:00|1895.17|1893.67|1894.73|1893.23|1895.62|1894.12|1894.29|1892.79|0
1655862900000|2022-06-22 01:55:00|1894.72|1893.22|1895.18|1893.68|1895.18|1893.68|1894.28|1892.78|0
1655863200000|2022-06-22 02:00:00|1895.17|1893.67|1895.63|1894.13|1896.06|1894.56|1895.17|1893.67|0
1655863500000|2022-06-22 02:05:00|1895.64|1894.14|1895.18|1893.68|1895.64|1894.14|1894.74|1893.24|0
1655863800000|2022-06-22 02:10:00|1895.17|1893.67|1895.19|1893.69|1896.07|1894.57|1894.75|1893.25|0
1655864100000|2022-06-22 02:15:00|1895.18|1893.68|1894.27|1892.77|1895.19|1893.69|1894.27|1892.77|0
1655864400000|2022-06-22 02:20:00|1894.28|1892.78|1893.37|1891.87|1894.71|1893.21|1892.91|1891.41|0
1655864700000|2022-06-22 02:25:00|1893.38|1891.88|1893.8|1892.3|1894.23|1892.73|1892.93|1891.43|0
1655865000000|2022-06-22 02:30:00|1893.81|1892.31|1893.81|1892.31|1893.81|1892.31|1893.79|1892.29|0
1655865300000|2022-06-22 02:35:00|1893.8|1892.3|1893.77|1892.27|1895.11|1893.61|1893.76|1892.26|0
1655865600000|2022-06-22 02:40:00|1893.78|1892.28|1892.43|1890.93|1894.22|1892.72|1892.42|1890.92|0
1655865900000|2022-06-22 02:45:00|1892.42|1890.92|1890.54|1889.04|1892.42|1890.92|1890.53|1889.03|0
1655866200000|2022-06-22 02:50:00|1890.97|1889.47|1890.54|1889.04|1890.98|1889.48|1890.09|1888.59|0
1655866500000|2022-06-22 02:55:00|1890.53|1889.03|1889.58|1888.08|1890.54|1889.04|1889.2|1887.7|0
1655866800000|2022-06-22 03:00:00|1889.59|1888.09|1890.01|1888.51|1890.9|1889.4|1889.57|1888.07|0
1655867100000|2022-06-22 03:05:00|1890.02|1888.52|1889.55|1888.05|1890.45|1888.95|1889.55|1888.05|0
1655867400000|2022-06-22 03:10:00|1889.56|1888.06|1888.26|1886.76|1889.56|1888.06|1887.8|1886.3|0
1655867700000|2022-06-22 03:15:00|1888.47|1886.97|1888.69|1887.19|1889.12|1887.62|1888.24|1886.74|0
1655868000000|2022-06-22 03:20:00|1888.7|1887.2|1888.7|1887.2|1889.14|1887.64|1888.68|1887.18|0
1655868300000|2022-06-22 03:25:00|1888.71|1887.21|1889.16|1887.66|1889.6|1888.1|1888.71|1887.21|0
1655868600000|2022-06-22 03:30:00|1889.15|1887.65|1886.98|1885.48|1889.16|1887.66|1886.96|1885.46|0
1655868900000|2022-06-22 03:35:00|1886.99|1885.49|1885.66|1884.16|1886.99|1885.49|1885.22|1883.72|0
1655869200000|2022-06-22 03:40:00|1885.67|1884.17|1886.55|1885.05|1886.56|1885.06|1885.66|1884.16|0
1655869500000|2022-06-22 03:45:00|1886.12|1884.62|1886.58|1885.08|1887.01|1885.51|1886.12|1884.62|0
1655869800000|2022-06-22 03:50:00|1886.53|1885.03|1886.96|1885.46|1887.42|1885.92|1886.53|1885.03|0
1655870100000|2022-06-22 03:55:00|1886.95|1885.45|1886.96|1885.46|1887.39|1885.89|1886.95|1885.45|0
1655870400000|2022-06-22 04:00:00|1886.95|1885.45|1886.73|1885.23|1886.96|1885.46|1886.52|1885.02|0
1655870700000|2022-06-22 04:05:00|1886.94|1885.44|1886.53|1885.03|1886.96|1885.46|1886.51|1885.01|0
1655871000000|2022-06-22 04:10:00|1886.52|1885.02|1886.49|1884.99|1886.53|1885.03|1885.61|1884.11|0
1655871300000|2022-06-22 04:15:00|1886.5|1885|1886.07|1884.57|1886.5|1885|1886.06|1884.56|0
1655871600000|2022-06-22 04:20:00|1886.08|1884.58|1886.51|1885.01|1886.95|1885.45|1886.06|1884.56|0
1655871900000|2022-06-22 04:25:00|1886.52|1885.02|1886.62|1885.12|1886.95|1885.45|1886.51|1885.01|0
1655872200000|2022-06-22 04:30:00|1886.63|1885.13|1887.08|1885.58|1887.08|1885.58|1886.62|1885.12|0
1655872500000|2022-06-22 04:35:00|1887.07|1885.57|1887.68|1886.18|1887.9|1886.4|1887.06|1885.56|0
1655872800000|2022-06-22 04:40:00|1887.67|1886.17|1887.69|1886.19|1887.91|1886.41|1887.67|1886.17|0
1655873100000|2022-06-22 04:45:00|1887.68|1886.18|1888.17|1886.67|1888.18|1886.68|1887.68|1886.18|0
1655873400000|2022-06-22 04:50:00|1888.18|1886.68|1887.72|1886.22|1888.18|1886.68|1887.71|1886.21|0
1655873700000|2022-06-22 04:55:00|1887.73|1886.23|1888.17|1886.67|1888.17|1886.67|1887.73|1886.23|0
1655874000000|2022-06-22 05:00:00|1888.16|1886.66|1889.19|1887.69|1889.64|1888.14|1887.73|1886.23|0
1655874300000|2022-06-22 05:05:00|1889.18|1887.68|1890.12|1888.62|1890.13|1888.63|1889.18|1887.68|0
1655874600000|2022-06-22 05:10:00|1890.13|1888.63|1888.76|1887.26|1890.55|1889.05|1888.75|1887.25|0
1655874900000|2022-06-22 05:15:00|1888.75|1887.25|1888.91|1887.41|1888.91|1887.41|1888.47|1886.97|0
1655875200000|2022-06-22 05:20:00|1888.9|1887.4|1889.35|1887.85|1889.8|1888.3|1888.68|1887.18|0
1655875500000|2022-06-22 05:25:00|1889.34|1887.84|1889.34|1887.84|1889.35|1887.85|1888.91|1887.41|0
1655875800000|2022-06-22 05:30:00|1889.13|1887.63|1888.92|1887.42|1889.36|1887.86|1888.89|1887.39|0
1655876100000|2022-06-22 05:35:00|1888.91|1887.41|1888.49|1886.99|1888.91|1887.41|1888.01|1886.51|0
1655876400000|2022-06-22 05:40:00|1888.5|1887|1887.57|1886.07|1888.93|1887.43|1887.15|1885.65|0
1655876700000|2022-06-22 05:45:00|1887.58|1886.08|1887.16|1885.66|1888.02|1886.52|1886.71|1885.21|0
1655877000000|2022-06-22 05:50:00|1887.15|1885.65|1884.21|1882.71|1887.16|1885.66|1883.13|1881.63|0
1655877300000|2022-06-22 05:55:00|1884|1882.5|1884.41|1882.91|1885.28|1883.78|1883.11|1881.61|0
1655877600000|2022-06-22 06:00:00|1883.99|1882.49|1883.29|1881.79|1885.05|1883.55|1881.92|1880.42|0
1655877900000|2022-06-22 06:05:00|1883.72|1882.22|1884.54|1883.04|1885.85|1884.35|1883.29|1881.79|0
1655878200000|2022-06-22 06:10:00|1884.12|1882.62|1881.42|1879.92|1884.99|1883.49|1881.41|1879.91|0
1655878500000|2022-06-22 06:15:00|1881.85|1880.35|1881.61|1880.11|1883.16|1881.66|1880.73|1879.23|0
1655878800000|2022-06-22 06:20:00|1881.18|1879.68|1882.66|1881.16|1883.07|1881.57|1881.17|1879.67|0
1655879100000|2022-06-22 06:25:00|1882.67|1881.17|1882.83|1881.33|1883.29|1881.79|1881.36|1879.86|0
1655879400000|2022-06-22 06:30:00|1882.84|1881.34|1883.02|1881.62|1883.02|1881.62|1881.9|1880.46|96
1655879700000|2022-06-22 06:35:00|1882.9|1881.5|1882.9|1881.5|1882.9|1881.5|1881.77|1880.37|26
1655880000000|2022-06-22 06:40:00|1882.77|1881.37|1882.9|1881.5|1883.15|1881.75|1882.65|1881.25|36
1655880300000|2022-06-22 06:45:00|1882.77|1881.37|1884.27|1882.87|1884.27|1882.87|1882.77|1881.37|30
1655880600000|2022-06-22 06:50:00|1884.15|1882.75|1883.65|1882.25|1884.27|1882.87|1883.52|1882.12|21
1655880900000|2022-06-22 06:55:00|1884.12|1882.62|1885.45|1883.95|1885.45|1883.95|1882.42|1880.92|5
1655881200000|2022-06-22 07:00:00|1885.02|1883.52|1874.7|1874.2|1885.03|1883.53|1872.2|1871.7|4740
1655881500000|2022-06-22 07:05:00|1874.57|1874.07|1873.2|1872.7|1874.57|1874.07|1867.2|1866.7|3251
1655881800000|2022-06-22 07:10:00|1873.32|1872.82|1872.95|1872.45|1874.45|1873.95|1869.07|1868.57|2866
1655882100000|2022-06-22 07:15:00|1873.2|1872.7|1871.07|1870.57|1874.2|1873.7|1869.45|1868.95|2146
1655882400000|2022-06-22 07:20:00|1870.95|1870.45|1870.95|1870.45|1871.82|1871.32|1868.45|1867.95|1916
1655882700000|2022-06-22 07:25:00|1870.7|1870.2|1874.7|1874.2|1875.95|1875.45|1869.95|1869.45|1447
1655883000000|2022-06-22 07:30:00|1874.45|1873.95|1877.7|1877.2|1879.45|1878.95|1872.7|1872.2|1560
1655883300000|2022-06-22 07:35:00|1878.45|1877.95|1875.45|1874.95|1879.45|1878.95|1875.45|1874.95|1154
1655883600000|2022-06-22 07:40:00|1875.56|1875.06|1874.56|1874.06|1876.56|1876.06|1873.06|1872.56|1185
1655883900000|2022-06-22 07:45:00|1874.81|1874.31|1873.18|1872.68|1874.81|1874.31|1871.06|1870.56|858
1655884200000|2022-06-22 07:50:00|1873.31|1872.81|1871.31|1870.81|1874.31|1873.81|1870.81|1870.31|750
1655884500000|2022-06-22 07:55:00|1871.18|1870.68|1870.31|1869.81|1873.31|1872.81|1870.31|1869.81|733
1655884800000|2022-06-22 08:00:00|1870.06|1869.56|1869.31|1868.81|1871.56|1871.06|1867.56|1867.06|1271
1655885100000|2022-06-22 08:05:00|1869.43|1868.93|1869.31|1868.81|1869.81|1869.31|1865.18|1864.68|1253
1655885400000|2022-06-22 08:10:00|1869.43|1868.93|1868.81|1868.31|1871.31|1870.81|1868.06|1867.56|1169
1655885700000|2022-06-22 08:15:00|1869.06|1868.56|1866.43|1865.93|1869.93|1869.43|1866.06|1865.56|1222
1655886000000|2022-06-22 08:20:00|1866.56|1866.06|1867.31|1866.81|1869.43|1868.93|1865.93|1865.43|907
1655886300000|2022-06-22 08:25:00|1867.43|1866.93|1866.06|1865.56|1868.81|1868.31|1865.06|1864.56|1077
1655886600000|2022-06-22 08:30:00|1866.31|1865.81|1867.56|1867.06|1868.31|1867.81|1864.93|1864.43|721
1655886900000|2022-06-22 08:35:00|1867.81|1867.31|1867.31|1866.81|1869.93|1869.43|1866.81|1866.31|641
1655887200000|2022-06-22 08:40:00|1867.43|1866.93|1865.56|1865.06|1867.56|1867.06|1864.81|1864.31|578
1655887500000|2022-06-22 08:45:00|1865.81|1865.31|1865.93|1865.43|1866.31|1865.81|1865.06|1864.56|547
1655887800000|2022-06-22 08:50:00|1865.81|1865.31|1869.68|1869.18|1869.81|1869.31|1865.56|1865.06|791
1655888100000|2022-06-22 08:55:00|1869.81|1869.31|1870.06|1869.56|1870.31|1869.81|1867.81|1867.31|1156
1655888400000|2022-06-22 09:00:00|1870.31|1869.81|1871.81|1871.31|1873.56|1873.06|1870.18|1869.68|758
1655888700000|2022-06-22 09:05:00|1872.06|1871.56|1872.06|1871.56|1872.43|1871.93|1870.56|1870.06|539
1655889000000|2022-06-22 09:10:00|1871.93|1871.43|1871.56|1871.06|1872.06|1871.56|1870.31|1869.81|452
1655889300000|2022-06-22 09:15:00|1871.43|1870.93|1875.31|1874.81|1876.06|1875.56|1871.31|1870.81|769
1655889600000|2022-06-22 09:20:00|1875.56|1875.06|1873.93|1873.43|1876.56|1876.06|1873.68|1873.18|471
1655889900000|2022-06-22 09:25:00|1873.81|1873.31|1871.81|1871.31|1874.31|1873.81|1871.81|1871.31|479
1655890200000|2022-06-22 09:30:00|1872.06|1871.56|1869.31|1868.81|1872.56|1872.06|1869.31|1868.81|519
1655890500000|2022-06-22 09:35:00|1869.56|1869.06|1871.93|1871.43|1873.81|1873.31|1869.06|1868.56|641
1655890800000|2022-06-22 09:40:00|1872.06|1871.56|1872.93|1872.43|1873.56|1873.06|1870.56|1870.06|317
1655891100000|2022-06-22 09:45:00|1872.81|1872.31|1871.18|1870.68|1874.56|1874.06|1870.81|1870.31|447
1655891400000|2022-06-22 09:50:00|1871.31|1870.81|1872.18|1871.68|1872.81|1872.31|1871.06|1870.56|1128
1655891700000|2022-06-22 09:55:00|1872.06|1871.56|1871.18|1870.68|1872.81|1872.31|1870.56|1870.06|364
1655892000000|2022-06-22 10:00:00|1871.31|1870.81|1871.56|1871.06|1871.81|1871.31|1870.06|1869.56|352
1655892300000|2022-06-22 10:05:00|1871.81|1871.31|1873.81|1873.31|1873.81|1873.31|1871.31|1870.81|591
1655892600000|2022-06-22 10:10:00|1873.68|1873.18|1874.31|1873.81|1875.31|1874.81|1872.93|1872.43|482
1655892900000|2022-06-22 10:15:00|1874.43|1873.93|1872.06|1871.56|1874.81|1874.31|1871.81|1871.31|376
1655893200000|2022-06-22 10:20:00|1872.31|1871.81|1873.31|1872.81|1874.31|1873.81|1872.18|1871.68|508
1655893500000|2022-06-22 10:25:00|1873.56|1873.06|1873.56|1873.06|1873.93|1873.43|1872.06|1871.56|238
1655893800000|2022-06-22 10:30:00|1874.06|1873.56|1873.31|1872.81|1874.43|1873.93|1873.06|1872.56|255
1655894100000|2022-06-22 10:35:00|1873.43|1872.93|1874.18|1873.68|1874.43|1873.93|1873.06|1872.56|202
1655894400000|2022-06-22 10:40:00|1874.06|1873.56|1872.93|1872.43|1874.31|1873.81|1872.06|1871.56|226
1655894700000|2022-06-22 10:45:00|1873.06|1872.56|1873.43|1872.93|1873.56|1873.06|1871.31|1870.81|300
1655895000000|2022-06-22 10:50:00|1873.31|1872.81|1873.06|1872.56|1873.56|1873.06|1872.31|1871.81|248
1655895300000|2022-06-22 10:55:00|1872.81|1872.31|1872.06|1871.56|1873.56|1873.06|1872.06|1871.56|210
1655895600000|2022-06-22 11:00:00|1872.31|1871.81|1875.56|1875.06|1876.06|1875.56|1872.31|1871.81|819
1655895900000|2022-06-22 11:05:00|1875.68|1875.18|1875.06|1874.56|1876.18|1875.68|1874.06|1873.56|460
1655896200000|2022-06-22 11:10:00|1875.18|1874.68|1874.81|1874.31|1875.81|1875.31|1874.56|1874.06|345
1655896500000|2022-06-22 11:15:00|1874.68|1874.18|1876.43|1875.93|1876.56|1876.06|1874.06|1873.56|394
1655896800000|2022-06-22 11:20:00|1876.31|1875.81|1876.18|1875.68|1876.56|1876.06|1875.31|1874.81|212
1655897100000|2022-06-22 11:25:00|1876.31|1875.81|1877.56|1877.06|1877.56|1877.06|1876.06|1875.56|226
1655897400000|2022-06-22 11:30:00|1877.31|1876.81|1876.56|1876.06|1877.56|1877.06|1876.43|1875.93|239
1655897700000|2022-06-22 11:35:00|1876.68|1876.18|1874.56|1874.06|1876.81|1876.31|1874.31|1873.81|524
1655898000000|2022-06-22 11:40:00|1874.29|1873.79|1874.29|1873.79|1875.79|1875.29|1874.04|1873.54|158
1655898300000|2022-06-22 11:45:00|1874.16|1873.66|1874.29|1873.79|1874.29|1873.79|1873.29|1872.79|196
1655898600000|2022-06-22 11:50:00|1874.41|1873.91|1874.29|1873.79|1875.29|1874.79|1874.29|1873.79|214
1655898900000|2022-06-22 11:55:00|1874.04|1873.54|1873.79|1873.29|1874.54|1874.04|1873.66|1873.16|186
1655899200000|2022-06-22 12:00:00|1874.04|1873.54|1873.54|1873.04|1874.54|1874.04|1872.54|1872.04|293
1655899500000|2022-06-22 12:05:00|1873.66|1873.16|1871.79|1871.29|1874.04|1873.54|1871.79|1871.29|242
1655899800000|2022-06-22 12:10:00|1872.04|1871.54|1872.79|1872.29|1873.41|1872.91|1871.54|1871.04|256
1655900100000|2022-06-22 12:15:00|1872.54|1872.04|1870.54|1870.04|1873.29|1872.79|1870.54|1870.04|293
1655900400000|2022-06-22 12:20:00|1870.66|1870.16|1870.79|1870.29|1871.16|1870.66|1870.04|1869.54|228
1655900700000|2022-06-22 12:25:00|1870.66|1870.16|1871.91|1871.41|1872.29|1871.79|1870.54|1870.04|226
1655901000000|2022-06-22 12:30:00|1871.79|1871.29|1870.41|1869.91|1872.04|1871.54|1868.04|1867.54|569
1655901300000|2022-06-22 12:35:00|1870.29|1869.79|1869.29|1868.79|1870.54|1870.04|1868.79|1868.29|291
1655901600000|2022-06-22 12:40:00|1869.54|1869.04|1871.29|1870.79|1871.66|1871.16|1869.29|1868.79|206
1655901900000|2022-06-22 12:45:00|1871.54|1871.04|1871.04|1870.54|1871.54|1871.04|1870.79|1870.29|240
1655902200000|2022-06-22 12:50:00|1871.16|1870.66|1871.79|1871.29|1873.54|1873.04|1870.54|1870.04|410
1655902500000|2022-06-22 12:55:00|1871.54|1871.04|1873.66|1873.16|1874.29|1873.79|1871.54|1871.04|277
1655902800000|2022-06-22 13:00:00|1873.79|1873.29|1872.79|1872.29|1874.54|1874.04|1872.79|1872.29|373
1655903100000|2022-06-22 13:05:00|1872.66|1872.16|1872.41|1871.91|1872.91|1872.41|1871.54|1871.04|343
1655903400000|2022-06-22 13:10:00|1872.54|1872.04|1872.79|1872.29|1873.29|1872.79|1871.54|1871.04|293
1655903700000|2022-06-22 13:15:00|1872.91|1872.41|1872.29|1871.79|1873.16|1872.66|1871.04|1870.54|309
1655904000000|2022-06-22 13:20:00|1872.41|1871.91|1873.04|1872.54|1873.79|1873.29|1872.16|1871.66|300
1655904300000|2022-06-22 13:25:00|1872.79|1872.29|1873.04|1872.54|1873.79|1873.29|1871.66|1871.16|406
1655904600000|2022-06-22 13:30:00|1873.16|1872.66|1875.29|1874.79|1876.04|1875.54|1870.91|1870.41|1571
1655904900000|2022-06-22 13:35:00|1875.54|1875.04|1875.29|1874.79|1878.29|1877.79|1873.54|1873.04|1250
1655905200000|2022-06-22 13:40:00|1875.41|1874.91|1875.91|1875.41|1876.79|1876.29|1872.79|1872.29|859
1655905500000|2022-06-22 13:45:00|1875.79|1875.29|1877.04|1876.54|1878.16|1877.66|1875.54|1875.04|1203
1655905800000|2022-06-22 13:50:00|1877.16|1876.66|1881.04|1880.54|1881.29|1880.79|1874.79|1874.29|1624
1655906100000|2022-06-22 13:55:00|1881.16|1880.66|1879.16|1878.66|1882.54|1882.04|1879.04|1878.54|1616
1655906400000|2022-06-22 14:00:00|1879.04|1878.54|1879.29|1878.79|1880.29|1879.79|1877.04|1876.54|1679
1655906700000|2022-06-22 14:05:00|1879.04|1878.54|1883.54|1883.04|1883.54|1883.04|1877.04|1876.54|1846
1655907000000|2022-06-22 14:10:00|1883.57|1883.07|1886.82|1886.32|1887.82|1887.32|1881.82|1881.32|1834
1655907300000|2022-06-22 14:15:00|1886.94|1886.44|1891.07|1890.57|1891.07|1890.57|1885.44|1884.94|1898
1655907600000|2022-06-22 14:20:00|1890.82|1890.32|1894.32|1893.82|1895.57|1895.07|1889.82|1889.32|1991
1655907900000|2022-06-22 14:25:00|1894.19|1893.69|1894.82|1894.32|1896.32|1895.82|1893.82|1893.32|1686
1655908200000|2022-06-22 14:30:00|1894.94|1894.44|1894.57|1894.07|1896.32|1895.82|1893.32|1892.82|1489
1655908500000|2022-06-22 14:35:00|1894.32|1893.82|1898.57|1898.07|1899.19|1898.69|1893.69|1893.19|1379
1655908800000|2022-06-22 14:40:00|1898.82|1898.32|1897.82|1897.32|1899.07|1898.57|1896.07|1895.57|1233
1655909100000|2022-06-22 14:45:00|1897.69|1897.19|1895.07|1894.57|1899.32|1898.82|1893.69|1893.19|1691
1655909400000|2022-06-22 14:50:00|1894.82|1894.32|1896.57|1896.07|1897.44|1896.94|1894.32|1893.82|1318
1655909700000|2022-06-22 14:55:00|1896.44|1895.94|1897.69|1897.19|1897.82|1897.32|1894.57|1894.07|1447
1655910000000|2022-06-22 15:00:00|1897.82|1897.32|1893.82|1893.32|1897.82|1897.32|1892.07|1891.57|1801
1655910300000|2022-06-22 15:05:00|1893.69|1893.19|1893.32|1892.82|1894.57|1894.07|1891.82|1891.32|1215
1655910600000|2022-06-22 15:10:00|1893.19|1892.69|1891.07|1890.57|1893.44|1892.94|1889.57|1889.07|1552
1655910900000|2022-06-22 15:15:00|1891.32|1890.82|1895.82|1895.32|1895.82|1895.32|1890.82|1890.32|2849
1655911200000|2022-06-22 15:20:00|1895.57|1895.07|1896.37|1894.87|1897.07|1896.57|1894.19|1893.69|4055
1655911500000|2022-06-22 15:25:00|1896.38|1894.88|1896.83|1895.33|1898.17|1896.67|1895.91|1894.41|1660
1655911800000|2022-06-22 15:30:00|1897.25|1895.75|1896.39|1894.99|1898.64|1897.24|1896.27|1894.87|470
1655912100000|2022-06-22 15:35:00|1896.64|1895.24|1898.77|1897.37|1898.77|1897.37|1895.89|1894.49|233
1655912400000|2022-06-22 15:40:00|1898.52|1897.12|1894.02|1892.62|1898.52|1897.12|1893.89|1892.49|219
1655912700000|2022-06-22 15:45:00|1894.64|1893.24|1893.39|1891.99|1894.64|1893.24|1892.64|1891.24|64
1655913000000|2022-06-22 15:50:00|1893.27|1891.87|1890.52|1889.12|1893.27|1891.87|1890.52|1889.12|13
1655913300000|2022-06-22 15:55:00|1890.39|1888.99|1889.69|1888.19|1890.64|1889.24|1888.89|1887.49|41
1655913600000|2022-06-22 16:00:00|1889.26|1887.76|1890.99|1889.49|1893.32|1891.82|1889.25|1887.75|0
1655913900000|2022-06-22 16:05:00|1890.56|1889.06|1889.65|1888.15|1891|1889.5|1888.73|1887.23|0
1655914200000|2022-06-22 16:10:00|1889.64|1888.14|1891.36|1889.86|1892.25|1890.75|1889.63|1888.13|0
1655914500000|2022-06-22 16:15:00|1891.35|1889.85|1892.77|1891.27|1893.22|1891.72|1890.93|1889.43|0
1655914800000|2022-06-22 16:20:00|1892.76|1891.26|1892.91|1891.41|1893.9|1892.4|1892.3|1890.8|0
1655915100000|2022-06-22 16:25:00|1892.9|1891.4|1892.96|1891.46|1893.88|1892.38|1892.46|1890.96|0
1655915400000|2022-06-22 16:30:00|1892.95|1891.45|1894.33|1892.83|1894.35|1892.85|1892.51|1891.01|0
1655915700000|2022-06-22 16:35:00|1894.34|1892.84|1893.42|1891.92|1895.25|1893.75|1893.41|1891.91|0
1655916000000|2022-06-22 16:40:00|1893.43|1891.93|1895.67|1894.17|1895.67|1894.17|1893.43|1891.93|0
1655916300000|2022-06-22 16:45:00|1895.45|1893.95|1894.34|1892.84|1895.68|1894.18|1893.88|1892.38|0
1655916600000|2022-06-22 16:50:00|1894.35|1892.85|1894.73|1893.23|1894.8|1893.3|1893.41|1891.91|0
1655916900000|2022-06-22 16:55:00|1894.74|1893.24|1896.17|1894.67|1896.18|1894.68|1894.28|1892.78|0
1655917200000|2022-06-22 17:00:00|1896.18|1894.68|1894.3|1892.8|1896.62|1895.12|1893.41|1891.91|0
1655917500000|2022-06-22 17:05:00|1894.29|1892.79|1894.33|1892.83|1895.21|1893.71|1894.28|1892.78|0
1655917800000|2022-06-22 17:10:00|1894.34|1892.84|1895.84|1894.34|1896.27|1894.77|1894.34|1892.84|0
1655918100000|2022-06-22 17:15:00|1895.85|1894.35|1897.21|1895.71|1897.22|1895.72|1895.39|1893.89|0
1655918400000|2022-06-22 17:20:00|1897.2|1895.7|1898.11|1896.61|1898.56|1897.06|1896.76|1895.26|0
1655918700000|2022-06-22 17:25:00|1898.12|1896.62|1898.09|1896.59|1899.01|1897.51|1897.19|1895.69|0
1655919000000|2022-06-22 17:30:00|1898.1|1896.6|1896.7|1895.2|1898.1|1896.6|1896.7|1895.2|0
1655919300000|2022-06-22 17:35:00|1896.69|1895.19|1898.05|1896.55|1898.07|1896.57|1896.24|1894.74|0
1655919600000|2022-06-22 17:40:00|1898.04|1896.54|1898.94|1897.44|1898.94|1897.44|1897.59|1896.09|0
1655919900000|2022-06-22 17:45:00|1898.93|1897.43|1900.13|1898.63|1900.28|1898.78|1898.5|1897|0
1655920200000|2022-06-22 17:50:00|1900.12|1898.62|1898.3|1896.8|1900.14|1898.64|1898.27|1896.77|0
1655920500000|2022-06-22 17:55:00|1898.31|1896.81|1899.19|1897.69|1899.2|1897.7|1897.83|1896.33|0
1655920800000|2022-06-22 18:00:00|1899.2|1897.7|1899.67|1898.17|1900.13|1898.63|1898.74|1897.24|0
1655921100000|2022-06-22 18:05:00|1899.68|1898.18|1902.45|1900.95|1902.9|1901.4|1899.66|1898.16|0
1655921400000|2022-06-22 18:10:00|1902.44|1900.94|1902.42|1900.92|1902.44|1900.94|1901.51|1900.01|0
1655921700000|2022-06-22 18:15:00|1901.99|1900.49|1902.42|1900.92|1903.33|1901.83|1901.96|1900.46|0
1655922000000|2022-06-22 18:20:00|1902.41|1900.91|1901.45|1899.95|1902.85|1901.35|1900.09|1898.59|0
1655922300000|2022-06-22 18:25:00|1901.44|1899.94|1900.08|1898.58|1901.45|1899.95|1899.63|1898.13|0
1655922600000|2022-06-22 18:30:00|1900.09|1898.59|1900.12|1898.62|1900.55|1899.05|1899.63|1898.13|0
1655922900000|2022-06-22 18:35:00|1900.54|1899.04|1899.65|1898.15|1900.55|1899.05|1899.64|1898.14|0
1655923200000|2022-06-22 18:40:00|1899.64|1898.14|1899.63|1898.13|1900.11|1898.61|1898.28|1896.78|0
1655923500000|2022-06-22 18:45:00|1899.62|1898.12|1897.82|1896.32|1900.09|1898.59|1897.82|1896.32|0
1655923800000|2022-06-22 18:50:00|1897.83|1896.33|1898.73|1897.23|1898.73|1897.23|1897.79|1896.29|0
1655924100000|2022-06-22 18:55:00|1899.16|1897.66|1899.83|1898.33|1900.29|1898.79|1898.73|1897.23|0
1655924400000|2022-06-22 19:00:00|1899.84|1898.34|1899.78|1898.28|1900.44|1898.94|1898.37|1896.87|0
1655924700000|2022-06-22 19:05:00|1899.99|1898.49|1898.84|1897.34|1900.67|1899.17|1898.82|1897.32|0
1655925000000|2022-06-22 19:10:00|1898.83|1897.33|1898.8|1897.3|1899.29|1897.79|1897.47|1895.97|0
1655925300000|2022-06-22 19:15:00|1898.81|1897.31|1898.45|1896.95|1899.83|1898.33|1898|1896.5|0
1655925600000|2022-06-22 19:20:00|1898.44|1896.94|1898.46|1896.96|1899.36|1897.86|1898.01|1896.51|0
1655925900000|2022-06-22 19:25:00|1898.45|1896.95|1896.14|1894.64|1898.47|1896.97|1895.68|1894.18|0
1655926200000|2022-06-22 19:30:00|1896.13|1894.63|1895.24|1893.74|1897.08|1895.58|1895.24|1893.74|0
1655926500000|2022-06-22 19:35:00|1895.23|1893.73|1894.75|1893.25|1895.26|1893.76|1893.4|1891.9|0
1655926800000|2022-06-22 19:40:00|1894.53|1893.03|1895.19|1893.69|1895.65|1894.15|1893.38|1891.88|0
1655927100000|2022-06-22 19:45:00|1895.18|1893.68|1893.82|1892.32|1895.19|1893.69|1892.9|1891.4|0
1655927400000|2022-06-22 19:50:00|1894.25|1892.75|1896.14|1894.64|1896.59|1895.09|1892.91|1891.41|0
1655927700000|2022-06-22 19:55:00|1896.15|1894.65|1892.46|1890.96|1896.59|1895.09|1892.44|1890.94|0
1655928000000|2022-06-22 20:00:00|1892.47|1890.97|1893.57|1892.07|1894.15|1892.65|1891.82|1890.32|0
1655928300000|2022-06-22 20:05:00|1893.48|1891.98|1893.58|1892.08|1894.24|1892.74|1893.21|1891.71|0
1655928600000|2022-06-22 20:10:00|1893.49|1891.99|1893.89|1892.39|1894.43|1892.93|1893.49|1891.99|0
1655928900000|2022-06-22 20:15:00|1893.9|1892.4|1893.34|1891.84|1893.98|1892.48|1893.13|1891.63|0
1655929200000|2022-06-22 20:20:00|1893.3|1891.8|1894.01|1892.51|1894.36|1892.86|1893.2|1891.7|0
1655929500000|2022-06-22 20:25:00|1894.05|1892.55|1892.43|1890.93|1894.27|1892.77|1892.43|1890.93|0
1655929800000|2022-06-22 20:30:00|1892.44|1890.94|1891.76|1890.26|1892.7|1891.2|1891.49|1889.99|0
1655930100000|2022-06-22 20:35:00|1891.85|1890.35|1892.43|1890.93|1892.43|1890.93|1891.4|1889.9|0
1655930400000|2022-06-22 20:40:00|1892.44|1890.94|1892.43|1890.93|1892.88|1891.38|1891.94|1890.44|0
1655930700000|2022-06-22 20:45:00|1892.39|1890.89|1891.6|1890.1|1892.43|1890.93|1891.4|1889.9|0
1655931000000|2022-06-22 20:50:00|1891.55|1890.05|1891.24|1889.74|1891.87|1890.37|1891.24|1889.74|0
1655931300000|2022-06-22 20:55:00|1891.19|1889.69|1891.48|1889.98|1891.69|1890.19|1891.04|1889.54|0
1655931600000|2022-06-22 21:00:00|1891.39|1889.89|1891.3|1889.8|1891.48|1889.98|1891.26|1889.76|0
1655931900000|2022-06-22 21:05:00|1891.31|1889.81|1891.57|1890.07|1891.57|1890.07|1891.31|1889.81|0
1655932200000|2022-06-22 21:10:00|1891.62|1890.12|1891.39|1889.89|1891.62|1890.12|1891.35|1889.85|0
1655932500000|2022-06-22 21:15:00|1891.4|1889.9|1891.44|1889.94|1891.57|1890.07|1891.4|1889.9|0
1655932800000|2022-06-22 21:20:00|1891.53|1890.03|1891.33|1889.83|1891.53|1890.03|1891.33|1889.83|0
1655933100000|2022-06-22 21:25:00|1891.29|1889.79|1891.2|1889.7|1891.29|1889.79|1891.11|1889.61|0
1655933400000|2022-06-22 21:30:00|1891.33|1889.83|1891.11|1889.61|1891.47|1889.97|1891.11|1889.61|0
1655934000000|2022-06-22 21:40:00|1891.24|1889.74|1891.15|1889.65|1891.33|1889.83|1891.11|1889.61|0
1655934300000|2022-06-22 21:45:00|1891.2|1889.7|1891.2|1889.7|1891.2|1889.7|1891.02|1889.52|0
1655934600000|2022-06-22 21:50:00|1891.24|1889.74|1891.29|1889.79|1891.29|1889.79|1891.24|1889.74|0
1655934900000|2022-06-22 21:55:00|1891.33|1889.83|1891.38|1889.88|1891.38|1889.88|1891.29|1889.79|0
1655935200000|2022-06-22 22:00:00|1891.4|1889.9|1891.96|1890.46|1892.59|1891.09|1891.15|1889.65|0
1655935500000|2022-06-22 22:05:00|1891.87|1890.37|1890.47|1888.97|1891.87|1890.37|1889.59|1888.09|0
1655935800000|2022-06-22 22:10:00|1890.46|1888.96|1891.1|1889.6|1891.1|1889.6|1890.33|1888.83|0
1655936100000|2022-06-22 22:15:00|1891.09|1889.59|1890.38|1888.88|1891.55|1890.05|1890.38|1888.88|0
1655936400000|2022-06-22 22:20:00|1890.47|1888.97|1889.52|1888.02|1890.6|1889.1|1889.52|1888.02|0
1655936700000|2022-06-22 22:25:00|1889.51|1888.01|1889.77|1888.27|1890|1888.5|1889.05|1887.55|0
1655937000000|2022-06-22 22:30:00|1889.78|1888.28|1889.5|1888|1889.91|1888.41|1889.23|1887.73|0
1655937300000|2022-06-22 22:35:00|1889.51|1888.01|1889.82|1888.32|1890.14|1888.64|1889.51|1888.01|0
1655937600000|2022-06-22 22:40:00|1889.73|1888.23|1890.05|1888.55|1890.23|1888.73|1889.46|1887.96|0
1655937900000|2022-06-22 22:45:00|1890.14|1888.64|1890.32|1888.82|1890.59|1889.09|1889.73|1888.23|0
1655938200000|2022-06-22 22:50:00|1890.31|1888.81|1889.91|1888.41|1890.45|1888.95|1889.73|1888.23|0
1655938500000|2022-06-22 22:55:00|1889.92|1888.42|1890.23|1888.73|1890.23|1888.73|1889.73|1888.23|0
1655938800000|2022-06-22 23:00:00|1890.27|1888.77|1889.6|1888.1|1890.27|1888.77|1889.55|1888.05|0
1655939100000|2022-06-22 23:05:00|1889.55|1888.05|1888.14|1886.64|1889.64|1888.14|1888.14|1886.64|0
1655939400000|2022-06-22 23:10:00|1888.19|1886.69|1887.6|1886.1|1888.45|1886.95|1887.28|1885.78|0
1655939700000|2022-06-22 23:15:00|1887.64|1886.14|1887.87|1886.37|1887.92|1886.42|1887.37|1885.87|0
1655940000000|2022-06-22 23:20:00|1887.88|1886.38|1885.96|1884.46|1887.96|1886.46|1885.92|1884.42|0
1655940300000|2022-06-22 23:25:00|1885.92|1884.42|1885.63|1884.13|1886.01|1884.51|1885.44|1883.94|0
1655940600000|2022-06-22 23:30:00|1885.72|1884.22|1884.59|1883.09|1885.72|1884.22|1884.14|1882.64|0
1655940900000|2022-06-22 23:35:00|1884.5|1883|1883.51|1882.01|1884.59|1883.09|1883.02|1881.52|0
1655941200000|2022-06-22 23:40:00|1883.42|1881.92|1884.47|1882.97|1884.87|1883.37|1883.38|1881.88|0
1655941500000|2022-06-22 23:45:00|1884.46|1882.96|1883.93|1882.43|1884.6|1883.1|1883.66|1882.16|0
1655941800000|2022-06-22 23:50:00|1883.92|1882.42|1884.78|1883.28|1885.23|1883.73|1883.88|1882.38|0
1655942100000|2022-06-22 23:55:00|1884.74|1883.24|1885.45|1883.95|1885.73|1884.23|1884.69|1883.19|0
1655942400000|2022-06-23 00:00:00|1885.36|1883.86|1886.27|1884.77|1886.76|1885.26|1885.18|1883.68|0
1655942700000|2022-06-23 00:05:00|1886.26|1884.76|1886.67|1885.17|1886.76|1885.26|1886.13|1884.63|0
1655943000000|2022-06-23 00:10:00|1886.76|1885.26|1887.9|1886.4|1888.46|1886.96|1886.27|1884.77|0
1655943300000|2022-06-23 00:15:00|1887.91|1886.41|1890.13|1888.63|1892.32|1890.82|1887.91|1886.41|0
1655943600000|2022-06-23 00:20:00|1889.92|1888.42|1889.7|1888.2|1891.01|1889.51|1889.25|1887.75|0
1655943900000|2022-06-23 00:25:00|1889.71|1888.21|1888.81|1887.31|1890.17|1888.67|1888.81|1887.31|0
1655944200000|2022-06-23 00:30:00|1888.8|1887.3|1889.69|1888.19|1889.69|1888.19|1887.46|1885.96|0
1655944500000|2022-06-23 00:35:00|1889.7|1888.2|1890.12|1888.62|1890.58|1889.08|1889.67|1888.17|0
1655944800000|2022-06-23 00:40:00|1890.11|1888.61|1891.89|1890.39|1891.9|1890.4|1890.11|1888.61|0
1655945100000|2022-06-23 00:45:00|1891.88|1890.38|1892.79|1891.29|1893.24|1891.74|1891.45|1889.95|0
1655945400000|2022-06-23 00:50:00|1892.78|1891.28|1895.95|1894.45|1896.39|1894.89|1892.78|1891.28|0
1655945700000|2022-06-23 00:55:00|1895.96|1894.46|1896.03|1894.53|1898.27|1896.77|1895.6|1894.1|0
1655946000000|2022-06-23 01:00:00|1896.04|1894.54|1895.61|1894.11|1896.92|1895.42|1894.71|1893.21|0
1655946300000|2022-06-23 01:05:00|1895.6|1894.1|1896.06|1894.56|1896.5|1895|1894.3|1892.8|0
1655946600000|2022-06-23 01:10:00|1896.05|1894.55|1895.14|1893.64|1896.94|1895.44|1895.14|1893.64|0
1655946900000|2022-06-23 01:15:00|1895.15|1893.65|1893.36|1891.86|1895.38|1893.88|1892.91|1891.41|0
1655947200000|2022-06-23 01:20:00|1893.37|1891.87|1894.28|1892.78|1895.38|1893.88|1892.93|1891.43|0
1655947500000|2022-06-23 01:25:00|1894.27|1892.77|1894.27|1892.77|1894.7|1893.2|1893.36|1891.86|0
1655947800000|2022-06-23 01:30:00|1894.28|1892.78|1895.58|1894.08|1896.06|1894.56|1894.27|1892.77|0
1655948100000|2022-06-23 01:35:00|1895.57|1894.07|1894.23|1892.73|1895.58|1894.08|1894.22|1892.72|0
1655948400000|2022-06-23 01:40:00|1894.24|1892.74|1892.91|1891.41|1894.68|1893.18|1892.91|1891.41|0
1655948700000|2022-06-23 01:45:00|1892.92|1891.42|1892.02|1890.52|1894.25|1892.75|1891.57|1890.07|0
1655949000000|2022-06-23 01:50:00|1892.01|1890.51|1889.31|1887.81|1892.01|1890.51|1888.89|1887.39|0
1655949300000|2022-06-23 01:55:00|1889.1|1887.6|1886.67|1885.17|1889.3|1887.8|1886.22|1884.72|0
1655949600000|2022-06-23 02:00:00|1886.66|1885.16|1888|1886.5|1888.43|1886.93|1886.64|1885.14|0
1655949900000|2022-06-23 02:05:00|1887.99|1886.49|1887.98|1886.48|1888.44|1886.94|1887.53|1886.03|0
1655950200000|2022-06-23 02:10:00|1887.97|1886.47|1887.06|1885.56|1888.43|1886.93|1886.17|1884.67|0
1655950500000|2022-06-23 02:15:00|1886.85|1885.35|1886.19|1884.69|1887.08|1885.58|1886.18|1884.68|0
1655950800000|2022-06-23 02:20:00|1886.2|1884.7|1884.87|1883.37|1886.64|1885.14|1884.86|1883.36|0
1655951100000|2022-06-23 02:25:00|1885.29|1883.79|1886.22|1884.72|1886.65|1885.15|1885.29|1883.79|0
1655951400000|2022-06-23 02:30:00|1886.23|1884.73|1888.47|1886.97|1888.47|1886.97|1886.22|1884.72|0
1655951700000|2022-06-23 02:35:00|1888.48|1886.98|1888.49|1886.99|1888.49|1886.99|1887.6|1886.1|0
1655952000000|2022-06-23 02:40:00|1888.5|1887|1888.04|1886.54|1888.93|1887.43|1888.03|1886.53|0
1655952300000|2022-06-23 02:45:00|1888.05|1886.55|1890.7|1889.2|1891.13|1889.63|1888.03|1886.53|0
1655952600000|2022-06-23 02:50:00|1890.71|1889.21|1889.35|1887.85|1891.14|1889.64|1889.14|1887.64|0
1655952900000|2022-06-23 02:55:00|1889.36|1887.86|1888.91|1887.41|1889.36|1887.86|1888.47|1886.97|0
1655953200000|2022-06-23 03:00:00|1888.9|1887.4|1888.02|1886.52|1889.36|1887.86|1887.57|1886.07|0
1655953500000|2022-06-23 03:05:00|1888.01|1886.51|1889.8|1888.3|1889.81|1888.31|1888.01|1886.51|0
1655953800000|2022-06-23 03:10:00|1889.81|1888.31|1890.22|1888.72|1891.14|1889.64|1889.79|1888.29|0
1655954100000|2022-06-23 03:15:00|1890.23|1888.73|1891.34|1889.84|1891.34|1889.84|1889.76|1888.26|0
1655954400000|2022-06-23 03:20:00|1891.55|1890.05|1891.11|1889.61|1891.56|1890.06|1890.66|1889.16|0
1655954700000|2022-06-23 03:25:00|1891.12|1889.62|1890.78|1889.28|1891.56|1890.06|1890.32|1888.82|0
1655955000000|2022-06-23 03:30:00|1890.79|1889.29|1890.78|1889.28|1891.23|1889.73|1889.89|1888.39|0
1655955300000|2022-06-23 03:35:00|1891|1889.5|1892.1|1890.6|1892.99|1891.49|1891|1889.5|0
1655955600000|2022-06-23 03:40:00|1892.11|1890.61|1891.19|1889.69|1892.54|1891.04|1890.76|1889.26|0
1655955900000|2022-06-23 03:45:00|1891.2|1889.7|1890.77|1889.27|1891.65|1890.15|1890.76|1889.26|0
1655956200000|2022-06-23 03:50:00|1890.98|1889.48|1891.22|1889.72|1891.22|1889.72|1890.33|1888.83|0
1655956500000|2022-06-23 03:55:00|1891.23|1889.73|1889.87|1888.37|1891.23|1889.73|1889.87|1888.37|0
1655956800000|2022-06-23 04:00:00|1889.88|1888.38|1889.66|1888.16|1890.33|1888.83|1889.45|1887.95|0
1655957100000|2022-06-23 04:05:00|1889.87|1888.37|1888.11|1886.61|1889.87|1888.37|1887.67|1886.17|0
1655957400000|2022-06-23 04:10:00|1888.1|1886.6|1889.45|1887.95|1889.46|1887.96|1888.1|1886.6|0
1655957700000|2022-06-23 04:15:00|1889.46|1887.96|1889.89|1888.39|1890.78|1889.28|1889.45|1887.95|0
1655958000000|2022-06-23 04:20:00|1889.9|1888.4|1891.22|1889.72|1891.22|1889.72|1889.88|1888.38|0
1655958300000|2022-06-23 04:25:00|1891.24|1889.74|1893.43|1891.93|1893.43|1891.93|1891.23|1889.73|0
1655958600000|2022-06-23 04:30:00|1893.44|1891.94|1893.89|1892.39|1894.34|1892.84|1892.99|1891.49|0
1655958900000|2022-06-23 04:35:00|1893.9|1892.4|1893.89|1892.39|1894.33|1892.83|1893.44|1891.94|0
1655959200000|2022-06-23 04:40:00|1893.9|1892.4|1895.21|1893.71|1895.64|1894.14|1893.89|1892.39|0
1655959500000|2022-06-23 04:45:00|1895.2|1893.7|1894.31|1892.81|1895.2|1893.7|1894.3|1892.8|0
1655959800000|2022-06-23 04:50:00|1894.3|1892.8|1892.54|1891.04|1894.32|1892.82|1892.1|1890.6|0
1655960100000|2022-06-23 04:55:00|1892.52|1891.02|1892.55|1891.05|1893.01|1891.51|1892.1|1890.6|0
1655960400000|2022-06-23 05:00:00|1892.56|1891.06|1893.42|1891.92|1893.44|1891.94|1892.55|1891.05|0
1655960700000|2022-06-23 05:05:00|1893.41|1891.91|1892.53|1891.03|1893.87|1892.37|1892.53|1891.03|0
1655961000000|2022-06-23 05:10:00|1892.54|1891.04|1891.97|1890.47|1892.99|1891.49|1891.54|1890.04|0
1655961300000|2022-06-23 05:15:00|1891.98|1890.48|1892.89|1891.39|1893.77|1892.27|1891.98|1890.48|0
1655961600000|2022-06-23 05:20:00|1892.88|1891.38|1892.82|1891.32|1893.76|1892.26|1892.42|1890.92|0
1655961900000|2022-06-23 05:25:00|1892.83|1891.33|1894.19|1892.69|1895.06|1893.56|1892.82|1891.32|0
1655962200000|2022-06-23 05:30:00|1894.41|1892.91|1896.45|1894.95|1896.9|1895.4|1894.19|1892.69|0
1655962500000|2022-06-23 05:35:00|1896.46|1894.96|1894.99|1893.49|1897.21|1895.71|1894.99|1893.49|0
1655962800000|2022-06-23 05:40:00|1894.98|1893.48|1895.01|1893.51|1895.87|1894.37|1894.98|1893.48|0
1655963100000|2022-06-23 05:45:00|1895.02|1893.52|1894.51|1893.01|1895.45|1893.95|1894.07|1892.57|0
1655963400000|2022-06-23 05:50:00|1894.5|1893|1893.13|1891.63|1894.5|1893|1892.72|1891.22|0
1655963700000|2022-06-23 05:55:00|1893.14|1891.64|1893.22|1891.72|1893.65|1892.15|1892.7|1891.2|0
1655964000000|2022-06-23 06:00:00|1893.21|1891.71|1892.31|1890.81|1893.64|1892.14|1890.53|1889.03|0
1655964300000|2022-06-23 06:05:00|1892.3|1890.8|1892.29|1890.79|1892.77|1891.27|1890.98|1889.48|0
1655964600000|2022-06-23 06:10:00|1892.08|1890.58|1893.16|1891.66|1893.83|1892.33|1891.85|1890.35|0
1655964900000|2022-06-23 06:15:00|1893.15|1891.65|1894.04|1892.54|1894.48|1892.98|1892.71|1891.21|0
1655965200000|2022-06-23 06:20:00|1894.03|1892.53|1892.7|1891.2|1894.04|1892.54|1892.25|1890.75|0
1655965500000|2022-06-23 06:25:00|1893.13|1891.63|1893.2|1891.7|1894.02|1892.52|1892.7|1891.2|0
1655965800000|2022-06-23 06:30:00|1893.19|1891.69|1889.52|1888.12|1893.67|1892.17|1889.52|1888.12|9
1655966100000|2022-06-23 06:35:00|1889.39|1887.99|1889.27|1887.87|1889.64|1888.24|1889.27|1887.87|13
1655966400000|2022-06-23 06:40:00|1889.39|1887.99|1889.77|1888.37|1890.27|1888.87|1889.27|1887.87|29
1655966700000|2022-06-23 06:45:00|1889.64|1888.24|1888.64|1887.24|1889.77|1888.37|1888.64|1887.24|4
1655967000000|2022-06-23 06:50:00|1888.77|1887.37|1886.89|1885.49|1888.77|1887.37|1886.89|1885.49|33
1655967300000|2022-06-23 06:55:00|1886.88|1885.39|1886.68|1885.18|1888.47|1886.97|1886|1884.5|0
1655967600000|2022-06-23 07:00:00|1887.1|1885.6|1886.82|1886.32|1888.82|1888.32|1882.57|1882.07|3605
1655967900000|2022-06-23 07:05:00|1886.94|1886.44|1884.32|1883.82|1889.07|1888.57|1884.07|1883.57|1551
1655968200000|2022-06-23 07:10:00|1884.19|1883.69|1885.94|1885.44|1889.07|1888.57|1883.44|1882.94|1592
1655968500000|2022-06-23 07:15:00|1884.82|1884.32|1881.82|1881.32|1885.19|1884.69|1879.19|1878.69|1523
1655968800000|2022-06-23 07:20:00|1881.69|1881.19|1876.07|1875.57|1881.69|1881.19|1875.82|1875.32|1209
1655969100000|2022-06-23 07:25:00|1876.19|1875.69|1879.44|1878.94|1879.82|1879.32|1875.19|1874.69|1073
1655969400000|2022-06-23 07:30:00|1879.57|1879.07|1881.32|1880.82|1882.07|1881.57|1875.82|1875.32|1739
1655969700000|2022-06-23 07:35:00|1881.19|1880.69|1876.32|1875.82|1881.32|1880.82|1874.19|1873.69|1090
1655970000000|2022-06-23 07:40:00|1876.39|1875.89|1877.39|1876.89|1879.14|1878.64|1874.01|1873.51|1025
1655970300000|2022-06-23 07:45:00|1877.51|1877.01|1874.89|1874.39|1878.14|1877.64|1873.64|1873.14|930
1655970600000|2022-06-23 07:50:00|1875.14|1874.64|1871.26|1870.76|1875.14|1874.64|1870.89|1870.39|715
1655970900000|2022-06-23 07:55:00|1871.39|1870.89|1871.51|1871.01|1874.39|1873.89|1870.51|1870.01|803
1655971200000|2022-06-23 08:00:00|1870.89|1870.39|1872.64|1872.14|1873.89|1873.39|1869.89|1869.39|1079
1655971500000|2022-06-23 08:05:00|1872.39|1871.89|1875.89|1875.39|1875.89|1875.39|1871.14|1870.64|1003
1655971800000|2022-06-23 08:10:00|1875.64|1875.14|1878.39|1877.89|1878.89|1878.39|1874.51|1874.01|1019
1655972100000|2022-06-23 08:15:00|1878.64|1878.14|1876.39|1875.89|1879.39|1878.89|1875.64|1875.14|851
1655972400000|2022-06-23 08:20:00|1876.51|1876.01|1874.64|1874.14|1877.01|1876.51|1874.39|1873.89|408
1655972700000|2022-06-23 08:25:00|1874.51|1874.01|1871.64|1871.14|1875.51|1875.01|1871.64|1871.14|530
1655973000000|2022-06-23 08:30:00|1871.76|1871.26|1870.76|1870.26|1873.39|1872.89|1870.51|1870.01|683
1655973300000|2022-06-23 08:35:00|1870.89|1870.39|1872.14|1871.64|1872.64|1872.14|1870.14|1869.64|324
1655973600000|2022-06-23 08:40:00|1872.39|1871.89|1871.64|1871.14|1873.39|1872.89|1871.39|1870.89|281
1655973900000|2022-06-23 08:45:00|1871.76|1871.26|1874.64|1874.14|1874.64|1874.14|1871.64|1871.14|450
1655974200000|2022-06-23 08:50:00|1874.76|1874.26|1872.14|1871.64|1875.14|1874.64|1871.76|1871.26|386
1655974500000|2022-06-23 08:55:00|1871.89|1871.39|1873.39|1872.89|1873.39|1872.89|1871.64|1871.14|330
1655974800000|2022-06-23 09:00:00|1873.51|1873.01|1876.76|1876.26|1877.39|1876.89|1873.39|1872.89|516
1655975100000|2022-06-23 09:05:00|1876.89|1876.39|1875.39|1874.89|1877.14|1876.64|1874.89|1874.39|455
1655975400000|2022-06-23 09:10:00|1875.64|1875.14|1879.14|1878.64|1879.26|1878.76|1875.14|1874.64|651
1655975700000|2022-06-23 09:15:00|1879.26|1878.76|1877.64|1877.14|1881.14|1880.64|1877.64|1877.14|562
1655976000000|2022-06-23 09:20:00|1877.76|1877.26|1877.64|1877.14|1879.39|1878.89|1877.39|1876.89|426
1655976300000|2022-06-23 09:25:00|1877.89|1877.39|1876.64|1876.14|1878.14|1877.64|1876.64|1876.14|245
1655976600000|2022-06-23 09:30:00|1876.39|1875.89|1876.14|1875.64|1876.89|1876.39|1875.39|1874.89|315
1655976900000|2022-06-23 09:35:00|1876.01|1875.51|1874.01|1873.51|1876.14|1875.64|1873.64|1873.14|363
1655977200000|2022-06-23 09:40:00|1874.14|1873.64|1876.89|1876.39|1876.89|1876.39|1873.89|1873.39|579
1655977500000|2022-06-23 09:45:00|1876.76|1876.26|1876.89|1876.39|1878.39|1877.89|1876.64|1876.14|456
1655977800000|2022-06-23 09:50:00|1877.14|1876.64|1876.76|1876.26|1878.14|1877.64|1876.64|1876.14|396
1655978100000|2022-06-23 09:55:00|1876.89|1876.39|1878.39|1877.89|1879.14|1878.64|1876.39|1875.89|271
1655978400000|2022-06-23 10:00:00|1878.64|1878.14|1878.64|1878.14|1879.14|1878.64|1877.64|1877.14|407
1655978700000|2022-06-23 10:05:00|1878.89|1878.39|1880.39|1879.89|1880.64|1880.14|1878.39|1877.89|558
1655979000000|2022-06-23 10:10:00|1880.51|1880.01|1881.14|1880.64|1882.39|1881.89|1880.39|1879.89|479
1655979300000|2022-06-23 10:15:00|1881.01|1880.51|1880.26|1879.76|1881.39|1880.89|1880.14|1879.64|342
1655979600000|2022-06-23 10:20:00|1880.39|1879.89|1882.64|1882.14|1882.64|1882.14|1880.14|1879.64|318
1655979900000|2022-06-23 10:25:00|1882.89|1882.39|1885.14|1884.64|1885.39|1884.89|1882.76|1882.26|679
1655980200000|2022-06-23 10:30:00|1885.39|1884.89|1884.39|1883.89|1885.39|1884.89|1881.89|1881.39|358
1655980500000|2022-06-23 10:35:00|1884.64|1884.14|1886.39|1885.89|1886.64|1886.14|1884.14|1883.64|284
1655980800000|2022-06-23 10:40:00|1886.26|1885.76|1886.51|1886.01|1887.01|1886.51|1885.89|1885.39|213
1655981100000|2022-06-23 10:45:00|1886.64|1886.14|1888.89|1888.39|1888.89|1888.39|1886.39|1885.89|287
1655981400000|2022-06-23 10:50:00|1888.64|1888.14|1889.14|1888.64|1889.89|1889.39|1888.64|1888.14|412
1655981700000|2022-06-23 10:55:00|1888.89|1888.39|1889.39|1888.89|1890.39|1889.89|1888.39|1887.89|356
1655982000000|2022-06-23 11:00:00|1889.89|1889.39|1888.64|1888.14|1890.14|1889.64|1888.39|1887.89|488
1655982300000|2022-06-23 11:05:00|1888.51|1888.01|1888.89|1888.39|1889.39|1888.89|1888.14|1887.64|416
1655982600000|2022-06-23 11:10:00|1888.64|1888.14|1889.76|1889.26|1889.89|1889.39|1888.26|1887.76|352
1655982900000|2022-06-23 11:15:00|1889.89|1889.39|1889.39|1888.89|1890.76|1890.26|1889.39|1888.89|193
1655983200000|2022-06-23 11:20:00|1889.51|1889.01|1890.14|1889.64|1890.64|1890.14|1889.14|1888.64|184
1655983500000|2022-06-23 11:25:00|1890.26|1889.76|1890.89|1890.39|1891.01|1890.51|1888.89|1888.39|230
1655983800000|2022-06-23 11:30:00|1890.76|1890.26|1888.76|1888.26|1890.89|1890.39|1888.39|1887.89|187
1655984100000|2022-06-23 11:35:00|1888.89|1888.39|1889.64|1889.14|1889.64|1889.14|1888.39|1887.89|283
1655984400000|2022-06-23 11:40:00|1889.6|1889.1|1890.35|1889.85|1890.85|1890.35|1887.1|1886.6|799
1655984700000|2022-06-23 11:45:00|1890.1|1889.6|1891.85|1891.35|1892.1|1891.6|1889.1|1888.6|493
1655985000000|2022-06-23 11:50:00|1891.6|1891.1|1891.1|1890.6|1892.6|1892.1|1890.6|1890.1|296
1655985300000|2022-06-23 11:55:00|1890.85|1890.35|1889.72|1889.22|1891.1|1890.6|1889.1|1888.6|136
1655985600000|2022-06-23 12:00:00|1889.85|1889.35|1888.97|1888.47|1890.35|1889.85|1888.35|1887.85|218
1655985900000|2022-06-23 12:05:00|1889.1|1888.6|1886.35|1885.85|1889.1|1888.6|1886.35|1885.85|295
1655986200000|2022-06-23 12:10:00|1886.6|1886.1|1885.6|1885.1|1886.6|1886.1|1885.35|1884.85|465
1655986500000|2022-06-23 12:15:00|1885.72|1885.22|1885.97|1885.47|1886.6|1886.1|1885.35|1884.85|305
1655986800000|2022-06-23 12:20:00|1886.1|1885.6|1883.85|1883.35|1886.1|1885.6|1883.6|1883.1|275
1655987100000|2022-06-23 12:25:00|1883.6|1883.1|1882.47|1881.97|1884.1|1883.6|1882.47|1881.97|115
1655987400000|2022-06-23 12:30:00|1882.72|1882.22|1879.1|1878.6|1882.85|1882.35|1879.1|1878.6|448
1655987700000|2022-06-23 12:35:00|1879.22|1878.72|1877.22|1876.72|1880.22|1879.72|1877.1|1876.6|371
1655988000000|2022-06-23 12:40:00|1877.1|1876.6|1877.85|1877.35|1880.6|1880.1|1877.1|1876.6|1003
1655988300000|2022-06-23 12:45:00|1877.72|1877.22|1876.6|1876.1|1878.35|1877.85|1876.6|1876.1|318
1655988600000|2022-06-23 12:50:00|1876.47|1875.97|1874.72|1874.22|1877.1|1876.6|1874.6|1874.1|418
1655988900000|2022-06-23 12:55:00|1874.6|1874.1|1875.6|1875.1|1876.85|1876.35|1874.22|1873.72|816
1655989200000|2022-06-23 13:00:00|1875.47|1874.97|1875.35|1874.85|1876.72|1876.22|1874.35|1873.85|446
1655989500000|2022-06-23 13:05:00|1875.6|1875.1|1875.35|1874.85|1875.6|1875.1|1874.35|1873.85|444
1655989800000|2022-06-23 13:10:00|1875.1|1874.6|1875.97|1875.47|1876.6|1876.1|1874.85|1874.35|362
1655990100000|2022-06-23 13:15:00|1876.1|1875.6|1875.35|1874.85|1876.85|1876.35|1875.35|1874.85|325
1655990400000|2022-06-23 13:20:00|1875.47|1874.97|1874.1|1873.6|1875.47|1874.97|1873.6|1873.1|383
1655990700000|2022-06-23 13:25:00|1873.85|1873.35|1871.85|1871.35|1874.35|1873.85|1871.85|1871.35|484
1655991000000|2022-06-23 13:30:00|1872.1|1871.6|1871.35|1870.85|1874.6|1874.1|1871.1|1870.6|1170
1655991300000|2022-06-23 13:35:00|1871.47|1870.97|1869.1|1868.6|1871.6|1871.1|1868.6|1868.1|1032
1655991600000|2022-06-23 13:40:00|1868.85|1868.35|1870.22|1869.72|1871.85|1871.35|1868.22|1867.72|1289
1655991900000|2022-06-23 13:45:00|1870.35|1869.85|1868.1|1867.6|1871.72|1871.22|1867.6|1867.1|1279
1655992200000|2022-06-23 13:50:00|1868.22|1867.72|1864.6|1864.1|1868.85|1868.35|1864.1|1863.6|1554
1655992500000|2022-06-23 13:55:00|1864.47|1863.97|1869.85|1869.35|1870.1|1869.6|1863.85|1863.35|1316
1655992800000|2022-06-23 14:00:00|1870.1|1869.6|1870.1|1869.6|1871.22|1870.72|1868.22|1867.72|1067
1655993100000|2022-06-23 14:05:00|1869.97|1869.47|1865.1|1864.6|1870.72|1870.22|1865.1|1864.6|918
1655993400000|2022-06-23 14:10:00|1865.03|1864.53|1864.03|1863.53|1866.53|1866.03|1861.78|1861.28|1333
1655993700000|2022-06-23 14:15:00|1863.78|1863.28|1862.78|1862.28|1864.28|1863.78|1861.78|1861.28|988
1655994000000|2022-06-23 14:20:00|1863.03|1862.53|1865.65|1865.15|1867.53|1867.03|1863.03|1862.53|1283
1655994300000|2022-06-23 14:25:00|1865.53|1865.03|1863.03|1862.53|1866.03|1865.53|1862.28|1861.78|968
1655994600000|2022-06-23 14:30:00|1863.28|1862.78|1865.4|1864.9|1866.28|1865.78|1863.28|1862.78|1185
1655994900000|2022-06-23 14:35:00|1865.28|1864.78|1867.15|1866.65|1867.28|1866.78|1864.15|1863.65|1149
1655995200000|2022-06-23 14:40:00|1867.28|1866.78|1869.53|1869.03|1870.78|1870.28|1867.28|1866.78|994
1655995500000|2022-06-23 14:45:00|1869.28|1868.78|1869.03|1868.53|1870.28|1869.78|1868.9|1868.4|612
1655995800000|2022-06-23 14:50:00|1869.28|1868.78|1868.03|1867.53|1869.53|1869.03|1867.28|1866.78|511
1655996100000|2022-06-23 14:55:00|1867.9|1867.4|1869.65|1869.15|1871.53|1871.03|1867.78|1867.28|876
1655996400000|2022-06-23 15:00:00|1869.53|1869.03|1865.28|1864.78|1869.78|1869.28|1864.78|1864.28|1248
1655996700000|2022-06-23 15:05:00|1865.53|1865.03|1866.78|1866.28|1867.03|1866.53|1865.03|1864.53|728
1655997000000|2022-06-23 15:10:00|1866.53|1866.03|1869.53|1869.03|1870.28|1869.78|1866.03|1865.53|1106
1655997300000|2022-06-23 15:15:00|1869.4|1868.9|1869.53|1869.03|1869.9|1869.4|1868.78|1868.28|1209
1655997600000|2022-06-23 15:20:00|1869.78|1869.28|1868.77|1867.27|1871.03|1870.53|1868.03|1867.27|2314
1655997900000|2022-06-23 15:25:00|1868.34|1866.84|1868.7|1867.2|1870.23|1868.73|1868.27|1866.77|2023
1655998200000|2022-06-23 15:30:00|1869.12|1867.62|1866.1|1864.7|1870.04|1868.54|1865.48|1864.08|237
1655998500000|2022-06-23 15:35:00|1865.85|1864.45|1864.1|1862.7|1866.1|1864.7|1862.6|1861.2|169
1655998800000|2022-06-23 15:40:00|1864.23|1862.83|1864.35|1862.95|1864.35|1862.95|1863.6|1862.2|7
1655999100000|2022-06-23 15:45:00|1864.6|1863.2|1864.98|1863.58|1865.73|1864.33|1864.6|1863.2|11
1655999400000|2022-06-23 15:50:00|1865.1|1863.7|1865.23|1863.83|1865.48|1864.08|1864.85|1863.45|27
1655999700000|2022-06-23 15:55:00|1864.98|1863.58|1863.91|1862.41|1864.98|1863.58|1863.23|1861.83|31
1656000000000|2022-06-23 16:00:00|1863.9|1862.4|1859.34|1857.84|1863.93|1862.43|1859.33|1857.83|0
1656000300000|2022-06-23 16:05:00|1859.33|1857.83|1859.95|1858.45|1861.29|1859.79|1858.89|1857.39|0
1656000600000|2022-06-23 16:10:00|1859.94|1858.44|1860.9|1859.4|1861.35|1859.85|1859.06|1857.56|0
1656000900000|2022-06-23 16:15:00|1860.89|1859.39|1861.8|1860.3|1862.69|1861.19|1860|1858.5|0
1656001200000|2022-06-23 16:20:00|1861.79|1860.29|1862.61|1861.11|1863.11|1861.61|1861.3|1859.8|0
1656001500000|2022-06-23 16:25:00|1862.19|1860.69|1861.71|1860.21|1862.63|1861.13|1861.27|1859.77|0
1656001800000|2022-06-23 16:30:00|1861.7|1860.2|1859.42|1857.92|1862.17|1860.67|1859.41|1857.91|0
1656002100000|2022-06-23 16:35:00|1859.43|1857.93|1858.16|1856.66|1860.33|1858.83|1857.63|1856.13|0
1656002400000|2022-06-23 16:40:00|1858.15|1856.65|1858.19|1856.69|1859.52|1858.02|1857.7|1856.2|0
1656002700000|2022-06-23 16:45:00|1858.18|1856.68|1857.48|1855.98|1858.37|1856.87|1856.15|1854.65|0
1656003000000|2022-06-23 16:50:00|1857.47|1855.97|1856.68|1855.18|1857.56|1856.06|1855.32|1853.82|0
1656003300000|2022-06-23 16:55:00|1856.67|1855.17|1857.09|1855.59|1858|1856.5|1856.22|1854.72|0
1656003600000|2022-06-23 17:00:00|1857.08|1855.58|1856.13|1854.63|1857.08|1855.58|1855.22|1853.72|0
1656003900000|2022-06-23 17:05:00|1855.71|1854.21|1857.51|1856.01|1858.43|1856.93|1855.71|1854.21|0
1656004200000|2022-06-23 17:10:00|1857.52|1856.02|1858.81|1857.31|1859.28|1857.78|1857.51|1856.01|0
1656004500000|2022-06-23 17:15:00|1858.82|1857.32|1859.27|1857.77|1860.15|1858.65|1858.37|1856.87|0
1656004800000|2022-06-23 17:20:00|1859.29|1857.79|1859.18|1857.68|1860.54|1859.04|1857.83|1856.33|0
1656005100000|2022-06-23 17:25:00|1859.39|1857.89|1858.3|1856.8|1860.51|1859.01|1858.25|1856.75|0
1656005400000|2022-06-23 17:30:00|1858.72|1857.22|1859.21|1857.71|1860.08|1858.58|1858.29|1856.79|0
1656005700000|2022-06-23 17:35:00|1859.2|1857.7|1857.48|1855.98|1859.67|1858.17|1857|1855.5|0
1656006000000|2022-06-23 17:40:00|1857.49|1855.99|1857.49|1855.99|1858.15|1856.65|1856.15|1854.65|0
1656006300000|2022-06-23 17:45:00|1857.5|1856|1859.28|1857.78|1859.28|1857.78|1857.04|1855.54|0
1656006600000|2022-06-23 17:50:00|1859.29|1857.79|1860.68|1859.18|1861.09|1859.59|1859.27|1857.77|0
1656006900000|2022-06-23 17:55:00|1860.69|1859.19|1860.64|1859.14|1861.13|1859.63|1860.17|1858.67|0
1656007200000|2022-06-23 18:00:00|1860.85|1859.35|1860.22|1858.72|1861.56|1860.06|1859.78|1858.28|0
1656007500000|2022-06-23 18:05:00|1860.23|1858.73|1860.27|1858.77|1860.69|1859.19|1859.79|1858.29|0
1656007800000|2022-06-23 18:10:00|1860.26|1858.76|1860.24|1858.74|1861.16|1859.66|1859.36|1857.86|0
1656008100000|2022-06-23 18:15:00|1860.25|1858.75|1860.66|1859.16|1861.12|1859.62|1859.77|1858.27|0
1656008400000|2022-06-23 18:20:00|1860.65|1859.15|1861.57|1860.07|1862.01|1860.51|1859.77|1858.27|0
1656008700000|2022-06-23 18:25:00|1861.58|1860.08|1862.96|1861.46|1862.96|1861.46|1860.69|1859.19|0
1656009000000|2022-06-23 18:30:00|1862.95|1861.45|1864.82|1863.32|1865.71|1864.21|1862.53|1861.03|0
1656009300000|2022-06-23 18:35:00|1864.81|1863.31|1865.82|1864.32|1866.27|1864.77|1864.47|1862.97|0
1656009600000|2022-06-23 18:40:00|1865.83|1864.33|1864.72|1863.22|1865.83|1864.33|1864.72|1863.22|0
1656009900000|2022-06-23 18:45:00|1865.14|1863.64|1864.74|1863.24|1865.15|1863.65|1863.74|1862.24|0
1656010200000|2022-06-23 18:50:00|1864.73|1863.23|1864.32|1862.82|1864.76|1863.26|1863.88|1862.38|0
1656010500000|2022-06-23 18:55:00|1864.31|1862.81|1864.64|1863.14|1864.64|1863.14|1863.73|1862.23|0
1656010800000|2022-06-23 19:00:00|1864.63|1863.13|1865.52|1864.02|1865.53|1864.03|1863.73|1862.23|0
1656011100000|2022-06-23 19:05:00|1865.09|1863.59|1865.97|1864.47|1866.43|1864.93|1865.08|1863.58|0
1656011400000|2022-06-23 19:10:00|1865.98|1864.48|1866.43|1864.93|1866.44|1864.94|1865.1|1863.6|0
1656011700000|2022-06-23 19:15:00|1866.44|1864.94|1865.95|1864.45|1866.45|1864.95|1865.02|1863.52|0
1656012000000|2022-06-23 19:20:00|1865.94|1864.44|1865.96|1864.46|1866.85|1865.35|1865.92|1864.42|0
1656012300000|2022-06-23 19:25:00|1865.95|1864.45|1867.72|1866.22|1868.2|1866.7|1865.95|1864.45|0
1656012600000|2022-06-23 19:30:00|1867.3|1865.8|1870.81|1869.31|1870.88|1869.38|1867.3|1865.8|0
1656012900000|2022-06-23 19:35:00|1870.8|1869.3|1869.91|1868.41|1870.81|1869.31|1869.48|1867.98|0
1656013200000|2022-06-23 19:40:00|1869.92|1868.42|1870.18|1868.68|1871.32|1869.82|1869.89|1868.39|0
1656013500000|2022-06-23 19:45:00|1870.6|1869.1|1871.92|1870.42|1871.92|1870.42|1870.55|1869.05|0
1656013800000|2022-06-23 19:50:00|1871.94|1870.44|1870.93|1869.43|1872.44|1870.94|1870.92|1869.42|0
1656014100000|2022-06-23 19:55:00|1871.36|1869.86|1872.67|1871.17|1873.16|1871.66|1870.47|1868.97|0
1656014400000|2022-06-23 20:00:00|1872|1870.5|1868.33|1866.83|1872|1870.5|1868.33|1866.83|0
1656014700000|2022-06-23 20:05:00|1868.34|1866.84|1868.64|1867.14|1868.82|1867.32|1868.24|1866.74|0
1656015000000|2022-06-23 20:10:00|1868.56|1867.06|1868.33|1866.83|1868.82|1867.32|1868.33|1866.83|0
1656015300000|2022-06-23 20:15:00|1868.34|1866.84|1868.64|1867.14|1868.73|1867.23|1868.33|1866.83|0
1656015600000|2022-06-23 20:20:00|1868.65|1867.15|1869.74|1868.24|1869.79|1868.29|1868.65|1867.15|0
1656015900000|2022-06-23 20:25:00|1869.7|1868.2|1869.79|1868.29|1869.88|1868.38|1869.17|1867.67|0
1656016200000|2022-06-23 20:30:00|1869.88|1868.38|1869.79|1868.29|1869.97|1868.47|1869.79|1868.29|0
1656016500000|2022-06-23 20:35:00|1869.83|1868.33|1869.79|1868.29|1869.88|1868.38|1869.79|1868.29|0
1656016800000|2022-06-23 20:40:00|1869.77|1868.27|1867.52|1866.02|1869.77|1868.27|1867.52|1866.02|0
1656017100000|2022-06-23 20:45:00|1867.53|1866.03|1867.25|1865.75|1867.61|1866.11|1867.08|1865.58|0
1656017400000|2022-06-23 20:50:00|1867.17|1865.67|1866.05|1864.55|1867.25|1865.75|1865.96|1864.46|0
1656017700000|2022-06-23 20:55:00|1866.04|1864.54|1866.98|1865.48|1867.02|1865.52|1865.96|1864.46|0
1656018000000|2022-06-23 21:00:00|1867.02|1865.52|1866.98|1865.48|1867.06|1865.56|1866.71|1865.21|0
1656018300000|2022-06-23 21:05:00|1867.06|1865.56|1867.29|1865.79|1867.29|1865.79|1867.06|1865.56|0
1656018600000|2022-06-23 21:10:00|1867.33|1865.83|1867.29|1865.79|1867.33|1865.83|1867.2|1865.7|0
1656018900000|2022-06-23 21:15:00|1867.28|1865.78|1867.06|1865.56|1867.28|1865.78|1867.06|1865.56|0
1656019200000|2022-06-23 21:20:00|1867.07|1865.57|1866.75|1865.25|1867.11|1865.61|1866.71|1865.21|0
1656019500000|2022-06-23 21:25:00|1866.76|1865.26|1866.8|1865.3|1867.06|1865.56|1866.75|1865.25|0
1656019800000|2022-06-23 21:30:00|1866.79|1865.29|1866.79|1865.29|1866.79|1865.29|1866.79|1865.29|0
1656020400000|2022-06-23 21:40:00|1866.88|1865.38|1867.05|1865.55|1867.05|1865.55|1866.88|1865.38|0
1656020700000|2022-06-23 21:45:00|1867.01|1865.51|1867.41|1865.91|1867.5|1866|1866.97|1865.47|0
1656021000000|2022-06-23 21:50:00|1867.45|1865.95|1867.36|1865.86|1867.5|1866|1867.36|1865.86|0
1656021300000|2022-06-23 21:55:00|1867.37|1865.87|1867.59|1866.09|1867.63|1866.13|1867.37|1865.87|0
1656021600000|2022-06-23 22:00:00|1867.57|1866.07|1868.09|1866.59|1868.17|1866.67|1867.14|1865.64|0
1656021900000|2022-06-23 22:05:00|1868.13|1866.63|1867.96|1866.46|1868.95|1867.45|1867.71|1866.21|0
1656022200000|2022-06-23 22:10:00|1867.94|1866.44|1868.1|1866.6|1868.14|1866.64|1866.98|1865.48|0
1656022500000|2022-06-23 22:15:00|1868.14|1866.64|1867.88|1866.38|1868.59|1867.09|1867.88|1866.38|0
1656022800000|2022-06-23 22:20:00|1867.92|1866.42|1868.14|1866.64|1868.23|1866.73|1867.61|1866.11|0
1656023100000|2022-06-23 22:25:00|1868.19|1866.69|1867.16|1865.66|1868.59|1867.09|1867.16|1865.66|0
1656023400000|2022-06-23 22:30:00|1867.17|1865.67|1867.52|1866.02|1867.79|1866.29|1867.17|1865.67|0
1656023700000|2022-06-23 22:35:00|1867.47|1865.97|1868.05|1866.55|1868.05|1866.55|1867.16|1865.66|0
1656024000000|2022-06-23 22:40:00|1868.06|1866.56|1868.26|1866.76|1868.41|1866.91|1868.05|1866.55|0
1656024300000|2022-06-23 22:45:00|1868.31|1866.81|1869.24|1867.74|1869.59|1868.09|1868.31|1866.81|0
1656024600000|2022-06-23 22:50:00|1869.19|1867.69|1869.5|1868|1869.64|1868.14|1869.19|1867.69|0
1656024900000|2022-06-23 22:55:00|1869.46|1867.96|1869.24|1867.74|1869.5|1868|1868.8|1867.3|0
1656025200000|2022-06-23 23:00:00|1869.19|1867.69|1869.37|1867.87|1869.99|1868.49|1868.97|1867.47|0
1656025500000|2022-06-23 23:05:00|1869.38|1867.88|1869.55|1868.05|1869.55|1868.05|1868.93|1867.43|0
1656025800000|2022-06-23 23:10:00|1869.59|1868.09|1869.72|1868.22|1869.94|1868.44|1869.55|1868.05|0
1656026100000|2022-06-23 23:15:00|1869.67|1868.17|1869.09|1867.59|1869.72|1868.22|1869.01|1867.51|0
1656026400000|2022-06-23 23:20:00|1869.1|1867.6|1869.27|1867.77|1869.36|1867.86|1869.09|1867.59|0
1656026700000|2022-06-23 23:25:00|1869.23|1867.73|1869.81|1868.31|1869.81|1868.31|1868.96|1867.46|0
1656027000000|2022-06-23 23:30:00|1869.79|1868.29|1869.63|1868.13|1870.16|1868.66|1868.96|1867.46|0
1656027300000|2022-06-23 23:35:00|1869.58|1868.08|1869.63|1868.13|1869.98|1868.48|1869.58|1868.08|0
1656027600000|2022-06-23 23:40:00|1869.67|1868.17|1869.58|1868.08|1869.98|1868.48|1869.45|1867.95|0
1656027900000|2022-06-23 23:45:00|1869.54|1868.04|1869.18|1867.68|1869.72|1868.22|1869.09|1867.59|0
1656028200000|2022-06-23 23:50:00|1869.19|1867.69|1868.61|1867.11|1869.45|1867.95|1868.61|1867.11|0
1656028500000|2022-06-23 23:55:00|1868.65|1867.15|1867.45|1865.95|1868.65|1867.15|1867.09|1865.59|0
1656028800000|2022-06-24 00:00:00|1867.54|1866.04|1868.16|1866.66|1868.43|1866.93|1866.34|1864.84|0
1656029100000|2022-06-24 00:05:00|1868.12|1866.62|1869.09|1867.59|1869.27|1867.77|1867.89|1866.39|0
1656029400000|2022-06-24 00:10:00|1869.1|1867.6|1868.67|1867.17|1869.54|1868.04|1867.94|1866.44|0
1656029700000|2022-06-24 00:15:00|1868.72|1867.22|1871.27|1869.77|1871.27|1869.77|1866.72|1865.22|0
1656030000000|2022-06-24 00:20:00|1871.28|1869.78|1871.78|1870.28|1873.08|1871.58|1871.27|1869.77|0
1656030300000|2022-06-24 00:25:00|1871.77|1870.27|1870.88|1869.38|1872.2|1870.7|1870.66|1869.16|0
1656030600000|2022-06-24 00:30:00|1870.87|1869.37|1870.87|1869.37|1871.31|1869.81|1869.99|1868.49|0
1656030900000|2022-06-24 00:35:00|1870.86|1869.36|1871.3|1869.8|1871.75|1870.25|1870.43|1868.93|0
1656031200000|2022-06-24 00:40:00|1871.31|1869.81|1873.03|1871.53|1873.04|1871.54|1871.31|1869.81|0
1656031500000|2022-06-24 00:45:00|1873.04|1871.54|1873.57|1872.07|1874.86|1873.36|1873.04|1871.54|0
1656031800000|2022-06-24 00:50:00|1873.78|1872.28|1873.55|1872.05|1874|1872.5|1873.1|1871.6|0
1656032100000|2022-06-24 00:55:00|1873.56|1872.06|1874.42|1872.92|1874.43|1872.93|1873.54|1872.04|0
1656032400000|2022-06-24 01:00:00|1874|1872.5|1874.85|1873.35|1874.85|1873.35|1873.55|1872.05|0
1656032700000|2022-06-24 01:05:00|1874.84|1873.34|1873.11|1871.61|1874.85|1873.35|1873.11|1871.61|0
1656033000000|2022-06-24 01:10:00|1873.12|1871.62|1874.88|1873.38|1874.88|1873.38|1873.12|1871.62|0
1656033300000|2022-06-24 01:15:00|1875.3|1873.8|1874.01|1872.51|1875.76|1874.26|1874|1872.5|0
1656033600000|2022-06-24 01:20:00|1874.02|1872.52|1876.24|1874.74|1876.25|1874.75|1874.02|1872.52|0
1656033900000|2022-06-24 01:25:00|1876.25|1874.75|1875.35|1873.85|1876.25|1874.75|1875.34|1873.84|0
1656034200000|2022-06-24 01:30:00|1875.77|1874.27|1876.27|1874.77|1876.27|1874.77|1874.94|1873.44|0
1656034500000|2022-06-24 01:35:00|1876.28|1874.78|1876.69|1875.19|1877.59|1876.09|1876.25|1874.75|0
1656034800000|2022-06-24 01:40:00|1876.7|1875.2|1877.6|1876.1|1878.04|1876.54|1876.69|1875.19|0
1656035100000|2022-06-24 01:45:00|1877.61|1876.11|1878.51|1877.01|1879.88|1878.38|1877.61|1876.11|0
1656035400000|2022-06-24 01:50:00|1878.52|1877.02|1877.22|1875.72|1878.97|1877.47|1877.21|1875.71|0
1656035700000|2022-06-24 01:55:00|1877.21|1875.71|1878.11|1876.61|1878.54|1877.04|1876.78|1875.28|0
1656036000000|2022-06-24 02:00:00|1878.32|1876.82|1878.1|1876.6|1878.98|1877.48|1878.09|1876.59|0
1656036300000|2022-06-24 02:05:00|1878.09|1876.59|1879.41|1877.91|1879.41|1877.91|1877.67|1876.17|0
1656036600000|2022-06-24 02:10:00|1879.42|1877.92|1881.16|1879.66|1881.61|1880.11|1879.42|1877.92|0
1656036900000|2022-06-24 02:15:00|1881.17|1879.67|1880.66|1879.16|1882.04|1880.54|1880.63|1879.13|0
1656037200000|2022-06-24 02:20:00|1880.67|1879.17|1879.34|1877.84|1881.31|1879.81|1879.34|1877.84|0
1656037500000|2022-06-24 02:25:00|1879.35|1877.85|1880.23|1878.73|1880.45|1878.95|1879.34|1877.84|0
1656037800000|2022-06-24 02:30:00|1880.22|1878.72|1880.23|1878.73|1880.67|1879.17|1879.79|1878.29|0
1656038100000|2022-06-24 02:35:00|1880.24|1878.74|1880.66|1879.16|1880.67|1879.17|1880.23|1878.73|0
1656038400000|2022-06-24 02:40:00|1880.67|1879.17|1880.66|1879.16|1881.09|1879.59|1880.43|1878.93|0
1656038700000|2022-06-24 02:45:00|1880.67|1879.17|1881.99|1880.49|1882.42|1880.92|1880.66|1879.16|0
1656039000000|2022-06-24 02:50:00|1882|1880.5|1882.43|1880.93|1882.86|1881.36|1881.98|1880.48|0
1656039300000|2022-06-24 02:55:00|1882.42|1880.92|1881.99|1880.49|1882.42|1880.92|1881.57|1880.07|0
1656039600000|2022-06-24 03:00:00|1881.78|1880.28|1881.16|1879.66|1882.02|1880.52|1881.15|1879.65|0
1656039900000|2022-06-24 03:05:00|1881.15|1879.65|1880.29|1878.79|1881.17|1879.67|1880.29|1878.79|0
1656040200000|2022-06-24 03:10:00|1880.3|1878.8|1879|1877.5|1880.3|1878.8|1878.99|1877.49|0
1656040500000|2022-06-24 03:15:00|1879.1|1877.6|1879.1|1877.6|1879.55|1878.05|1878.67|1877.17|0
1656040800000|2022-06-24 03:20:00|1879.11|1877.61|1879.1|1877.6|1879.11|1877.61|1878.23|1876.73|0
1656041100000|2022-06-24 03:25:00|1879.09|1877.59|1878.21|1876.71|1879.09|1877.59|1877.37|1875.87|0
1656041400000|2022-06-24 03:30:00|1878.22|1876.72|1877.79|1876.29|1878.65|1877.15|1877.36|1875.86|0
1656041700000|2022-06-24 03:35:00|1877.8|1876.3|1879.08|1877.58|1879.08|1877.58|1877.79|1876.29|0
1656042000000|2022-06-24 03:40:00|1879.07|1877.57|1879.06|1877.56|1879.51|1878.01|1878.64|1877.14|0
1656042300000|2022-06-24 03:45:00|1878.52|1877.02|1878.51|1877.01|1878.74|1877.24|1878.51|1877.01|0
1656042600000|2022-06-24 03:50:00|1878.52|1877.02|1878.95|1877.45|1879.38|1877.88|1878.51|1877.01|0
1656042900000|2022-06-24 03:55:00|1878.94|1877.44|1878.47|1876.97|1878.96|1877.46|1878.46|1876.96|0
1656043200000|2022-06-24 04:00:00|1878.46|1876.96|1879.77|1878.27|1879.99|1878.49|1878.46|1876.96|0
1656043500000|2022-06-24 04:05:00|1879.78|1878.28|1879.78|1878.28|1880.21|1878.71|1879.34|1877.84|0
1656043800000|2022-06-24 04:10:00|1879.77|1878.27|1879.78|1878.28|1880.23|1878.73|1879.34|1877.84|0
1656044100000|2022-06-24 04:15:00|1879.79|1878.29|1882|1880.5|1882.85|1881.35|1879.78|1878.28|0
1656044400000|2022-06-24 04:20:00|1881.99|1880.49|1883.33|1881.83|1884.2|1882.7|1881.99|1880.49|0
1656044700000|2022-06-24 04:25:00|1883.75|1882.25|1882.03|1880.53|1883.75|1882.25|1882.03|1880.53|0
1656045000000|2022-06-24 04:30:00|1882.24|1880.74|1882.49|1880.99|1882.91|1881.41|1882.04|1880.54|0
1656045300000|2022-06-24 04:35:00|1882.91|1881.41|1881.62|1880.12|1882.92|1881.42|1881.61|1880.11|0
1656045600000|2022-06-24 04:40:00|1881.61|1880.11|1881.61|1880.11|1881.62|1880.12|1881.39|1879.89|0
1656045900000|2022-06-24 04:45:00|1881.62|1880.12|1881.39|1879.89|1881.62|1880.12|1881.18|1879.68|0
1656046200000|2022-06-24 04:50:00|1881.18|1879.68|1882.04|1880.54|1882.05|1880.55|1881.17|1879.67|0
1656046500000|2022-06-24 04:55:00|1882.05|1880.55|1882.05|1880.55|1882.92|1881.42|1882.04|1880.54|0
1656046800000|2022-06-24 05:00:00|1882.06|1880.56|1882.47|1880.97|1882.91|1881.41|1881.15|1879.65|0
1656047100000|2022-06-24 05:05:00|1882.46|1880.96|1882.45|1880.95|1884.22|1882.72|1882.45|1880.95|0
1656047400000|2022-06-24 05:10:00|1882.46|1880.96|1882.03|1880.53|1882.9|1881.4|1882.01|1880.51|0
1656047700000|2022-06-24 05:15:00|1882.02|1880.52|1882.03|1880.53|1882.47|1880.97|1882.01|1880.51|0
1656048000000|2022-06-24 05:20:00|1882.04|1880.54|1882.02|1880.52|1882.91|1881.41|1881.59|1880.09|0
1656048300000|2022-06-24 05:25:00|1882.01|1880.51|1882.93|1881.43|1882.94|1881.44|1881.57|1880.07|0
1656048600000|2022-06-24 05:30:00|1882.72|1881.22|1882.5|1881|1882.94|1881.44|1882.07|1880.57|0
1656048900000|2022-06-24 05:35:00|1882.08|1880.58|1884.49|1882.99|1884.49|1882.99|1882.08|1880.58|0
1656049200000|2022-06-24 05:40:00|1884.48|1882.98|1883.86|1882.36|1884.48|1882.98|1883.84|1882.34|0
1656049500000|2022-06-24 05:45:00|1883.85|1882.35|1882.98|1881.48|1883.85|1882.35|1882.97|1881.47|0
1656049800000|2022-06-24 05:50:00|1882.97|1881.47|1882.12|1880.62|1882.97|1881.47|1881.67|1880.17|0
1656050100000|2022-06-24 05:55:00|1882.13|1880.63|1882.01|1880.51|1882.13|1880.63|1881.15|1879.65|0
1656050400000|2022-06-24 06:00:00|1881.59|1880.09|1880.29|1878.79|1882|1880.5|1879.84|1878.34|0
1656050700000|2022-06-24 06:05:00|1880.5|1879|1879.37|1877.87|1881.16|1879.66|1879.16|1877.66|0
1656051000000|2022-06-24 06:10:00|1879.36|1877.86|1881.93|1880.43|1881.94|1880.44|1879.36|1877.86|0
1656051300000|2022-06-24 06:15:00|1881.94|1880.44|1880.65|1879.15|1881.95|1880.45|1879.78|1878.28|0
1656051600000|2022-06-24 06:20:00|1880.66|1879.16|1881.06|1879.56|1881.5|1880|1879.76|1878.26|0
1656051900000|2022-06-24 06:25:00|1880.64|1879.14|1880.25|1878.75|1880.64|1879.14|1879.35|1877.85|0
1656052200000|2022-06-24 06:30:00|1880.04|1878.54|1878.95|1877.45|1881.12|1879.62|1878.93|1877.43|0
1656052500000|2022-06-24 06:35:00|1878.94|1877.44|1878.55|1877.05|1878.94|1877.44|1877.24|1875.74|0
1656052800000|2022-06-24 06:40:00|1878.97|1877.47|1878.12|1876.62|1879.83|1878.33|1878.1|1876.6|0
1656053100000|2022-06-24 06:45:00|1877.69|1876.19|1878.53|1877.03|1878.97|1877.47|1877.68|1876.18|0
1656053400000|2022-06-24 06:50:00|1878.54|1877.04|1877.26|1875.76|1878.55|1877.05|1877.26|1875.76|0
1656053700000|2022-06-24 06:55:00|1877.25|1875.75|1874.69|1873.19|1877.26|1875.76|1874.69|1873.19|0
1656054000000|2022-06-24 07:00:00|1875.11|1873.61|1872.86|1871.36|1875.55|1874.05|1871.14|1869.64|0
1656054300000|2022-06-24 07:05:00|1873.28|1871.78|1876.32|1874.82|1876.76|1875.26|1872.84|1871.34|0
1656054600000|2022-06-24 07:10:00|1876.31|1874.81|1873.34|1871.84|1876.74|1875.24|1873.33|1871.83|0
1656054900000|2022-06-24 07:15:00|1873.33|1871.83|1871.65|1870.15|1874.21|1872.71|1871.19|1869.69|0
1656055200000|2022-06-24 07:20:00|1871.64|1870.14|1871.21|1869.71|1872.94|1871.44|1870.36|1868.86|0
1656055500000|2022-06-24 07:25:00|1871.22|1869.72|1872.12|1870.62|1872.12|1870.62|1870.36|1868.86|0
1656055800000|2022-06-24 07:30:00|1871.7|1870.2|1873.13|1871.63|1874.42|1872.92|1871.69|1870.19|0
1656056100000|2022-06-24 07:35:00|1873.55|1872.05|1873.92|1872.42|1874.37|1872.87|1872.19|1870.69|0
1656056400000|2022-06-24 07:40:00|1873.93|1872.43|1873.97|1872.47|1874.82|1873.32|1873.06|1871.56|0
1656056700000|2022-06-24 07:45:00|1873.54|1872.04|1874.37|1872.87|1874.4|1872.9|1872.24|1870.74|0
1656057000000|2022-06-24 07:50:00|1874.38|1872.88|1876.48|1874.98|1877.38|1875.88|1874.37|1872.87|0
1656057300000|2022-06-24 07:55:00|1876.49|1874.99|1876.05|1874.55|1877.36|1875.86|1875.2|1873.7|0
1656057600000|2022-06-24 08:00:00|1876.06|1874.56|1877.02|1875.52|1879.2|1877.7|1875.17|1873.67|0
1656057900000|2022-06-24 08:05:00|1877.01|1875.51|1878.24|1876.74|1879.13|1877.63|1876.57|1875.07|0
1656058200000|2022-06-24 08:10:00|1878.25|1876.75|1876.93|1875.43|1879.1|1877.6|1876.92|1875.42|0
1656058500000|2022-06-24 08:15:00|1876.92|1875.42|1879.39|1877.89|1879.52|1878.02|1876.92|1875.42|0
1656058800000|2022-06-24 08:20:00|1879.81|1878.31|1877.63|1876.13|1879.82|1878.32|1876.32|1874.82|0
1656059100000|2022-06-24 08:25:00|1877.62|1876.12|1879.8|1878.3|1879.81|1878.31|1876.98|1875.48|0
1656059400000|2022-06-24 08:30:00|1879.81|1878.31|1880.66|1879.16|1881.08|1879.58|1878.92|1877.42|0
1656059700000|2022-06-24 08:35:00|1880.67|1879.17|1880.67|1879.17|1881.12|1879.62|1880.22|1878.72|0
1656060000000|2022-06-24 08:40:00|1880.68|1879.18|1880.69|1879.19|1881.12|1879.62|1880.24|1878.74|0
1656060300000|2022-06-24 08:45:00|1881.11|1879.61|1880.29|1878.79|1881.6|1880.1|1880.29|1878.79|0
1656060600000|2022-06-24 08:50:00|1880.28|1878.78|1880.71|1879.21|1881.36|1879.86|1878.99|1877.49|0
1656060900000|2022-06-24 08:55:00|1880.72|1879.22|1881.15|1879.65|1882.02|1880.52|1880.71|1879.21|0
1656061200000|2022-06-24 09:00:00|1881.16|1879.66|1880.29|1878.79|1881.58|1880.08|1879.85|1878.35|0
1656061500000|2022-06-24 09:05:00|1880.28|1878.78|1881.6|1880.1|1881.6|1880.1|1879.42|1877.92|0
1656061800000|2022-06-24 09:10:00|1881.59|1880.09|1882.45|1880.95|1882.9|1881.4|1881.17|1879.67|0
1656062100000|2022-06-24 09:15:00|1882.44|1880.94|1882.44|1880.94|1882.46|1880.96|1881.58|1880.08|0
1656062400000|2022-06-24 09:20:00|1882.45|1880.95|1882.86|1881.36|1883.29|1881.79|1882.43|1880.93|0
1656062700000|2022-06-24 09:25:00|1882.85|1881.35|1882.39|1880.89|1882.85|1881.35|1881.53|1880.03|0
1656063000000|2022-06-24 09:30:00|1882.38|1880.88|1882.4|1880.9|1882.83|1881.33|1881.52|1880.02|0
1656063300000|2022-06-24 09:35:00|1882.82|1881.32|1881.08|1879.58|1882.83|1881.33|1880.66|1879.16|0
1656063600000|2022-06-24 09:40:00|1880.66|1879.16|1882.4|1880.9|1882.4|1880.9|1880.66|1879.16|0
1656063900000|2022-06-24 09:45:00|1882.39|1880.89|1883.65|1882.15|1883.69|1882.19|1882.39|1880.89|0
1656064200000|2022-06-24 09:50:00|1883.23|1881.73|1884.09|1882.59|1884.1|1882.6|1882.36|1880.86|0
1656064500000|2022-06-24 09:55:00|1883.67|1882.17|1884.98|1883.48|1884.99|1883.49|1883.22|1881.72|0
1656064800000|2022-06-24 10:00:00|1884.56|1883.06|1885|1883.5|1886.29|1884.79|1884.55|1883.05|0
1656065100000|2022-06-24 10:05:00|1884.99|1883.49|1886.29|1884.79|1886.29|1884.79|1884.1|1882.6|0
1656065400000|2022-06-24 10:10:00|1886.28|1884.78|1886.66|1885.16|1886.68|1885.18|1885.41|1883.91|0
1656065700000|2022-06-24 10:15:00|1886.65|1885.15|1886.66|1885.16|1887.52|1886.02|1886.23|1884.73|0
1656066000000|2022-06-24 10:20:00|1886.67|1885.17|1884.51|1883.01|1887.09|1885.59|1884.5|1883|0
1656066300000|2022-06-24 10:25:00|1884.5|1883|1885.32|1883.82|1885.32|1883.82|1884.49|1882.99|0
1656066600000|2022-06-24 10:30:00|1885.31|1883.81|1887.06|1885.56|1887.06|1885.56|1885.3|1883.8|0
1656066900000|2022-06-24 10:35:00|1887.05|1885.55|1885.76|1884.26|1887.05|1885.55|1885.33|1883.83|0
1656067200000|2022-06-24 10:40:00|1885.75|1884.25|1885.3|1883.8|1885.76|1884.26|1884.45|1882.95|0
1656067500000|2022-06-24 10:45:00|1885.29|1883.79|1885.72|1884.22|1886.16|1884.66|1885.29|1883.79|0
1656067800000|2022-06-24 10:50:00|1885.73|1884.23|1885.58|1884.08|1886.01|1884.51|1884.72|1883.22|0
1656068100000|2022-06-24 10:55:00|1886|1884.5|1887.71|1886.21|1887.72|1886.22|1885.98|1884.48|0
1656068400000|2022-06-24 11:00:00|1887.29|1885.79|1887.68|1886.18|1888.97|1887.47|1887.25|1885.75|0
1656068700000|2022-06-24 11:05:00|1887.67|1886.17|1888.1|1886.6|1888.1|1886.6|1886.82|1885.32|0
1656069000000|2022-06-24 11:10:00|1887.89|1886.39|1888.57|1887.07|1888.58|1887.08|1887.67|1886.17|0
1656069300000|2022-06-24 11:15:00|1888.56|1887.06|1889.81|1888.31|1889.83|1888.33|1888.55|1887.05|0
1656069600000|2022-06-24 11:20:00|1889.82|1888.32|1889.38|1887.88|1890.23|1888.73|1888.95|1887.45|0
1656069900000|2022-06-24 11:25:00|1888.96|1887.46|1890.25|1888.75|1890.25|1888.75|1888.94|1887.44|0
1656070200000|2022-06-24 11:30:00|1890.26|1888.76|1889.85|1888.35|1890.3|1888.8|1889.43|1887.93|0
1656070500000|2022-06-24 11:35:00|1890.27|1888.77|1889.83|1888.33|1890.7|1889.2|1889.82|1888.32|0
1656070800000|2022-06-24 11:40:00|1889.82|1888.32|1889.34|1887.84|1891.09|1889.59|1889.34|1887.84|0
1656071100000|2022-06-24 11:45:00|1889.33|1887.83|1888.44|1886.94|1889.34|1887.84|1888.43|1886.93|0
1656071400000|2022-06-24 11:50:00|1888.43|1886.93|1888.47|1886.97|1888.88|1887.38|1888.02|1886.52|0
1656071700000|2022-06-24 11:55:00|1888.46|1886.96|1889.29|1887.79|1889.32|1887.82|1888.03|1886.53|0
1656072000000|2022-06-24 12:00:00|1889.3|1887.8|1890.57|1889.07|1891.01|1889.51|1888.83|1887.33|0
1656072300000|2022-06-24 12:05:00|1890.56|1889.06|1891.03|1889.53|1891.05|1889.55|1889.7|1888.2|0
1656072600000|2022-06-24 12:10:00|1891.02|1889.52|1890.87|1889.37|1891.81|1890.31|1890.6|1889.1|0
1656072900000|2022-06-24 12:15:00|1890.88|1889.38|1889.2|1887.7|1890.88|1889.38|1889.2|1887.7|0
1656073200000|2022-06-24 12:20:00|1889.21|1887.71|1887.47|1885.97|1889.22|1887.72|1887.03|1885.53|0
1656073500000|2022-06-24 12:25:00|1887.05|1885.55|1887.03|1885.53|1887.92|1886.42|1886.61|1885.11|0
1656073800000|2022-06-24 12:30:00|1887.02|1885.52|1886.67|1885.17|1887.46|1885.96|1886.24|1884.74|0
1656074100000|2022-06-24 12:35:00|1886.68|1885.18|1886.27|1884.77|1887.13|1885.63|1886.25|1884.75|0
1656074400000|2022-06-24 12:40:00|1886.28|1884.78|1887.15|1885.65|1887.58|1886.08|1886.28|1884.78|0
1656074700000|2022-06-24 12:45:00|1887.14|1885.64|1884.47|1882.97|1887.15|1885.65|1884.03|1882.53|0
1656075000000|2022-06-24 12:50:00|1884.46|1882.96|1884.85|1883.35|1885.28|1883.78|1884|1882.5|0
1656075300000|2022-06-24 12:55:00|1884.84|1883.34|1885.75|1884.25|1886.19|1884.69|1884.84|1883.34|0
1656075600000|2022-06-24 13:00:00|1885.74|1884.24|1887.52|1886.02|1887.53|1886.03|1885.73|1884.23|0
1656075900000|2022-06-24 13:05:00|1887.53|1886.03|1887.56|1886.06|1887.99|1886.49|1887.08|1885.58|0
1656076200000|2022-06-24 13:10:00|1887.14|1885.64|1886.71|1885.21|1887.56|1886.06|1886.68|1885.18|0
1656076500000|2022-06-24 13:15:00|1886.72|1885.22|1887.56|1886.06|1888|1886.5|1886.69|1885.19|0
1656076800000|2022-06-24 13:20:00|1887.57|1886.07|1887.79|1886.29|1888.22|1886.72|1887.37|1885.87|0
1656077100000|2022-06-24 13:25:00|1887.8|1886.3|1887.77|1886.27|1888.23|1886.73|1887.33|1885.83|0
1656077400000|2022-06-24 13:30:00|1887.78|1886.28|1890.54|1889.04|1891.37|1889.87|1887.78|1886.28|0
1656077700000|2022-06-24 13:35:00|1890.55|1889.05|1889.46|1887.96|1891.43|1889.93|1889.13|1887.63|0
1656078000000|2022-06-24 13:40:00|1889.47|1887.97|1891.59|1890.09|1892.02|1890.52|1889.01|1887.51|0
1656078300000|2022-06-24 13:45:00|1891.58|1890.08|1895.07|1893.57|1895.07|1893.57|1891.57|1890.07|0
1656078600000|2022-06-24 13:50:00|1895.08|1893.58|1894.21|1892.71|1895.51|1894.01|1894.21|1892.71|0
1656078900000|2022-06-24 13:55:00|1894.2|1892.7|1893.41|1891.91|1894.65|1893.15|1892.97|1891.47|0
1656079200000|2022-06-24 14:00:00|1893.42|1891.92|1902.59|1901.09|1903.91|1902.41|1893.42|1891.92|0
1656079500000|2022-06-24 14:05:00|1903.01|1901.51|1905.62|1904.12|1906.49|1904.99|1902.58|1901.08|0
1656079800000|2022-06-24 14:10:00|1905.61|1904.11|1904.94|1903.44|1906.97|1905.47|1904.48|1902.98|0
1656080100000|2022-06-24 14:15:00|1904.93|1903.43|1906.96|1905.46|1907.45|1905.95|1904.5|1903|0
1656080400000|2022-06-24 14:20:00|1906.97|1905.47|1907.89|1906.39|1908.37|1906.87|1906.51|1905.01|0
1656080700000|2022-06-24 14:25:00|1907.9|1906.4|1908.32|1906.82|1908.33|1906.83|1906.13|1904.63|0
1656081000000|2022-06-24 14:30:00|1908.33|1906.83|1907.86|1906.36|1908.79|1907.29|1906.57|1905.07|0
1656081300000|2022-06-24 14:35:00|1908.28|1906.78|1905.76|1904.26|1908.3|1906.8|1905.11|1903.61|0
1656081600000|2022-06-24 14:40:00|1905.55|1904.05|1905.96|1904.46|1906.42|1904.92|1903.8|1902.3|0
1656081900000|2022-06-24 14:45:00|1905.95|1904.45|1907.31|1905.81|1907.34|1905.84|1904.64|1903.14|0
1656082200000|2022-06-24 14:50:00|1907.32|1905.82|1906.11|1904.61|1907.76|1906.26|1905.66|1904.16|0
1656082500000|2022-06-24 14:55:00|1906.1|1904.6|1905.28|1903.78|1906.59|1905.09|1905.21|1903.71|0
1656082800000|2022-06-24 15:00:00|1905.7|1904.2|1907.5|1906|1907.92|1906.42|1905.27|1903.77|0
1656083100000|2022-06-24 15:05:00|1907.49|1905.99|1907.32|1905.82|1907.5|1906|1905.59|1904.09|0
1656083400000|2022-06-24 15:10:00|1907.33|1905.83|1904.3|1902.8|1907.33|1905.83|1904.3|1902.8|0
1656083700000|2022-06-24 15:15:00|1904.29|1902.79|1904.21|1902.71|1904.72|1903.22|1903.35|1901.85|0
1656084000000|2022-06-24 15:20:00|1903.49|1901.99|1904.3|1902.8|1904.32|1902.82|1903|1901.5|0
1656084300000|2022-06-24 15:25:00|1904.29|1902.79|1906.45|1904.95|1906.94|1905.44|1904.29|1902.79|0
1656084600000|2022-06-24 15:30:00|1906.87|1905.37|1904.31|1902.81|1907.71|1906.21|1904.31|1902.81|0
1656084900000|2022-06-24 15:35:00|1904.3|1902.8|1905.39|1903.89|1905.4|1903.9|1903.22|1901.72|0
1656085200000|2022-06-24 15:40:00|1905.38|1903.88|1905.46|1903.96|1905.82|1904.32|1904.54|1903.04|0
1656085500000|2022-06-24 15:45:00|1905.45|1903.95|1904.45|1902.95|1905.45|1903.95|1904.03|1902.53|0
1656085800000|2022-06-24 15:50:00|1904.46|1902.96|1904.85|1903.35|1906.15|1904.65|1904.01|1902.51|0
1656086100000|2022-06-24 15:55:00|1904.86|1903.36|1905.69|1904.19|1906.13|1904.63|1904.37|1902.87|0
1656086400000|2022-06-24 16:00:00|1905.7|1904.2|1907.42|1905.92|1907.45|1905.95|1905.66|1904.16|0
1656086700000|2022-06-24 16:05:00|1907|1905.5|1906.55|1905.05|1907.43|1905.93|1906.55|1905.05|0
1656087000000|2022-06-24 16:10:00|1906.56|1905.06|1906.56|1905.06|1907|1905.5|1906.14|1904.64|0
1656087300000|2022-06-24 16:15:00|1906.57|1905.07|1907.01|1905.51|1907.86|1906.36|1906.14|1904.64|0
1656087600000|2022-06-24 16:20:00|1907.02|1905.52|1906.53|1905.03|1907.02|1905.52|1905.22|1903.72|0
1656087900000|2022-06-24 16:25:00|1906.54|1905.04|1906.06|1904.56|1906.92|1905.42|1905.62|1904.12|0
1656088200000|2022-06-24 16:30:00|1906.07|1904.57|1905.59|1904.09|1906.51|1905.01|1905.16|1903.66|0
1656088500000|2022-06-24 16:35:00|1905.58|1904.08|1906.48|1904.98|1906.48|1904.98|1905.16|1903.66|0
1656088800000|2022-06-24 16:40:00|1906.27|1904.77|1907.39|1905.89|1907.81|1906.31|1906.04|1904.54|0
1656089100000|2022-06-24 16:45:00|1907.38|1905.88|1906.49|1904.99|1907.38|1905.88|1906.03|1904.53|0
1656089400000|2022-06-24 16:50:00|1906.5|1905|1906.94|1905.44|1907.36|1905.86|1906.48|1904.98|0
1656089700000|2022-06-24 16:55:00|1907.36|1905.86|1907.37|1905.87|1907.39|1905.89|1906.92|1905.42|0
1656090000000|2022-06-24 17:00:00|1907.38|1905.88|1907.66|1906.16|1908.23|1906.73|1906.93|1905.43|0
1656090300000|2022-06-24 17:05:00|1907.67|1906.17|1907.23|1905.73|1908.09|1906.59|1906.78|1905.28|0
1656090600000|2022-06-24 17:10:00|1907.24|1905.74|1908.12|1906.62|1908.12|1906.62|1907.24|1905.74|0
1656090900000|2022-06-24 17:15:00|1908.11|1906.61|1907.2|1905.7|1908.11|1906.61|1907.2|1905.7|0
1656091200000|2022-06-24 17:20:00|1907.21|1905.71|1906.79|1905.29|1907.23|1905.73|1906.76|1905.26|0
1656091500000|2022-06-24 17:25:00|1906.78|1905.28|1906.79|1905.29|1906.81|1905.31|1905.93|1904.43|0
1656091800000|2022-06-24 17:30:00|1906.78|1905.28|1907.22|1905.72|1907.24|1905.74|1905.91|1904.41|0
1656092100000|2022-06-24 17:35:00|1907.21|1905.71|1907.18|1905.68|1907.21|1905.71|1906.33|1904.83|0
1656092400000|2022-06-24 17:40:00|1906.97|1905.47|1907.64|1906.14|1908.08|1906.58|1906.74|1905.24|0
1656092700000|2022-06-24 17:45:00|1907.65|1906.15|1907.2|1905.7|1907.65|1906.15|1907.19|1905.69|0
1656093000000|2022-06-24 17:50:00|1907.21|1905.71|1907.16|1905.66|1908.07|1906.57|1906.74|1905.24|0
1656093300000|2022-06-24 17:55:00|1907.15|1905.65|1907.16|1905.66|1907.64|1906.14|1906.71|1905.21|0
1656093600000|2022-06-24 18:00:00|1907.17|1905.67|1907.16|1905.66|1907.62|1906.12|1906.73|1905.23|0
1656093900000|2022-06-24 18:05:00|1907.17|1905.67|1907.15|1905.65|1907.6|1906.1|1906.7|1905.2|0
1656094200000|2022-06-24 18:10:00|1907.16|1905.66|1907.61|1906.11|1908.05|1906.55|1907.16|1905.66|0
1656094500000|2022-06-24 18:15:00|1907.6|1906.1|1908.05|1906.55|1908.07|1906.57|1907.17|1905.67|0
1656094800000|2022-06-24 18:20:00|1908.04|1906.54|1907.61|1906.11|1908.05|1906.55|1907.16|1905.66|0
1656095100000|2022-06-24 18:25:00|1907.6|1906.1|1908.06|1906.56|1908.51|1907.01|1907.6|1906.1|0
1656095400000|2022-06-24 18:30:00|1908.07|1906.57|1908.95|1907.45|1908.96|1907.46|1908.06|1906.56|0
1656095700000|2022-06-24 18:35:00|1908.96|1907.46|1908.07|1906.57|1908.97|1907.47|1908.06|1906.56|0
1656096000000|2022-06-24 18:40:00|1908.06|1906.56|1908.51|1907.01|1908.95|1907.45|1908.05|1906.55|0
1656096300000|2022-06-24 18:45:00|1908.42|1906.92|1909.26|1907.76|1909.26|1907.76|1908.38|1906.88|0
1656096600000|2022-06-24 18:50:00|1909.25|1907.75|1909.25|1907.75|1909.26|1907.76|1908.8|1907.3|0
1656096900000|2022-06-24 18:55:00|1909.26|1907.76|1909.27|1907.77|1909.71|1908.21|1908.82|1907.32|0
1656097200000|2022-06-24 19:00:00|1909.28|1907.78|1909.65|1908.15|1909.69|1908.19|1909.19|1907.69|0
1656097500000|2022-06-24 19:05:00|1909.64|1908.14|1909.21|1907.71|1909.65|1908.15|1909.19|1907.69|0
1656097800000|2022-06-24 19:10:00|1909.2|1907.7|1909.21|1907.71|1909.21|1907.71|1908.74|1907.24|0
1656098100000|2022-06-24 19:15:00|1909.63|1908.13|1909.42|1907.92|1909.65|1908.15|1909.2|1907.7|0
1656098400000|2022-06-24 19:20:00|1909.21|1907.71|1910.11|1908.61|1910.11|1908.61|1909.21|1907.71|0
1656098700000|2022-06-24 19:25:00|1910.12|1908.62|1910.11|1908.61|1910.12|1908.62|1909.22|1907.72|0
1656099000000|2022-06-24 19:30:00|1909.9|1908.4|1909.21|1907.71|1910.12|1908.62|1909.21|1907.71|0
1656099300000|2022-06-24 19:35:00|1909.2|1907.7|1910.12|1908.62|1910.12|1908.62|1908.77|1907.27|0
1656099600000|2022-06-24 19:40:00|1910.13|1908.63|1911.02|1909.52|1911.02|1909.52|1910.11|1908.61|0
1656099900000|2022-06-24 19:45:00|1910.81|1909.31|1910.17|1908.67|1911.07|1909.57|1910.17|1908.67|0
1656100200000|2022-06-24 19:50:00|1910.59|1909.09|1914.09|1912.59|1914.51|1913.01|1910.59|1909.09|0
1656100500000|2022-06-24 19:55:00|1914.08|1912.58|1915.91|1914.41|1916.3|1914.8|1912.88|1911.38|0
1656100800000|2022-06-24 20:00:00|1915.92|1914.42|1914.36|1912.86|1917.17|1915.67|1914.21|1912.71|0
1656101100000|2022-06-24 20:05:00|1914.28|1912.78|1913.57|1912.07|1914.81|1913.31|1913.3|1911.8|0
1656101400000|2022-06-24 20:10:00|1913.56|1912.06|1913.2|1911.7|1913.92|1912.42|1912.76|1911.26|0
1656101700000|2022-06-24 20:15:00|1913.21|1911.71|1912.94|1911.44|1913.65|1912.15|1912.85|1911.35|0
1656102000000|2022-06-24 20:20:00|1913.03|1911.53|1913.11|1911.61|1913.2|1911.7|1912.63|1911.13|0
1656102300000|2022-06-24 20:25:00|1913.03|1911.53|1912.21|1910.71|1913.4|1911.9|1912.03|1910.53|0
1656102600000|2022-06-24 20:30:00|1912.16|1910.66|1913.47|1911.97|1913.56|1912.06|1911.94|1910.44|0
1656102900000|2022-06-24 20:35:00|1913.46|1911.96|1913.29|1911.79|1913.47|1911.97|1913.12|1911.62|0
1656103200000|2022-06-24 20:40:00|1913.34|1911.84|1913.12|1911.62|1913.47|1911.97|1913.03|1911.53|0
1656103500000|2022-06-24 20:45:00|1913.12|1911.62|1913.03|1911.53|1913.2|1911.7|1912.28|1910.78|0
1656103800000|2022-06-24 20:50:00|1913.07|1911.57|1913.45|1911.95|1913.54|1912.04|1913.01|1911.51|0
1656104100000|2022-06-24 20:55:00|1913.54|1912.04|1915.31|1913.81|1915.75|1914.25|1913.45|1911.95|0
1656280800000|2022-06-26 22:00:00|1917.38|1915.88|1916.98|1915.48|1917.78|1916.28|1916.27|1914.77|0
1656281100000|2022-06-26 22:05:00|1916.97|1915.47|1916.22|1914.72|1918.24|1916.74|1916.11|1914.61|0
1656281400000|2022-06-26 22:10:00|1916.09|1914.59|1914.98|1913.48|1916.18|1914.68|1914.84|1913.34|0
1656281700000|2022-06-26 22:15:00|1914.89|1913.39|1913.57|1912.07|1915.38|1913.88|1913.44|1911.94|0
1656282000000|2022-06-26 22:20:00|1913.56|1912.06|1913.32|1911.82|1913.87|1912.37|1912.99|1911.49|0
1656282300000|2022-06-26 22:25:00|1913.31|1911.81|1912.79|1911.29|1913.71|1912.21|1912.7|1911.2|0
1656282600000|2022-06-26 22:30:00|1912.83|1911.33|1912.94|1911.44|1913.16|1911.66|1911.88|1910.38|0
1656282900000|2022-06-26 22:35:00|1912.89|1911.39|1911.76|1910.26|1913.16|1911.66|1911.27|1909.77|0
1656283200000|2022-06-26 22:40:00|1911.72|1910.22|1911.67|1910.17|1911.94|1910.44|1911.14|1909.64|0
1656283500000|2022-06-26 22:45:00|1911.68|1910.18|1911.45|1909.95|1912.11|1910.61|1911.14|1909.64|0
1656283800000|2022-06-26 22:50:00|1911.49|1909.99|1912.42|1910.92|1912.47|1910.97|1911.49|1909.99|0
1656284100000|2022-06-26 22:55:00|1912.38|1910.88|1912.56|1911.06|1913.13|1911.63|1912.11|1910.61|0
1656284400000|2022-06-26 23:00:00|1912.57|1911.07|1913.32|1911.82|1913.58|1912.08|1912.57|1911.07|0
1656284700000|2022-06-26 23:05:00|1913.27|1911.77|1912.79|1911.29|1913.36|1911.86|1912.7|1911.2|0
1656285000000|2022-06-26 23:10:00|1912.78|1911.28|1913.05|1911.55|1913.41|1911.91|1912.66|1911.16|0
1656285300000|2022-06-26 23:15:00|1913.01|1911.51|1912.92|1911.42|1913.14|1911.64|1912.79|1911.29|0
1656285600000|2022-06-26 23:20:00|1912.87|1911.37|1913.14|1911.64|1913.23|1911.73|1912.87|1911.37|0
1656285900000|2022-06-26 23:25:00|1913.15|1911.65|1915.32|1913.82|1915.32|1913.82|1913.15|1911.65|0
1656286200000|2022-06-26 23:30:00|1915.31|1913.81|1914.13|1912.63|1915.32|1913.82|1913.95|1912.45|0
1656286500000|2022-06-26 23:35:00|1914.12|1912.62|1912.88|1911.38|1914.13|1912.63|1912.31|1910.81|0
1656286800000|2022-06-26 23:40:00|1912.8|1911.3|1911.69|1910.19|1912.88|1911.38|1911.42|1909.92|0
1656287100000|2022-06-26 23:45:00|1911.6|1910.1|1911.78|1910.28|1912.4|1910.9|1911.34|1909.84|0
1656287400000|2022-06-26 23:50:00|1911.73|1910.23|1911.47|1909.97|1912.13|1910.63|1911.16|1909.66|0
1656287700000|2022-06-26 23:55:00|1911.42|1909.92|1910.63|1909.13|1911.6|1910.1|1910.63|1909.13|0
1656288000000|2022-06-27 00:00:00|1910.62|1909.12|1909.63|1908.13|1911.87|1910.37|1909.19|1907.69|0
1656288300000|2022-06-27 00:05:00|1909.54|1908.04|1910.74|1909.24|1911|1909.5|1909.45|1907.95|0
1656288600000|2022-06-27 00:10:00|1910.78|1909.28|1909.94|1908.44|1910.82|1909.32|1909.81|1908.31|0
1656288900000|2022-06-27 00:15:00|1909.9|1908.4|1908.34|1906.84|1910.07|1908.57|1907.07|1905.57|0
1656289200000|2022-06-27 00:20:00|1908.33|1906.83|1909.65|1908.15|1909.65|1908.15|1907.48|1905.98|0
1656289500000|2022-06-27 00:25:00|1909.66|1908.16|1909.66|1908.16|1910.51|1909.01|1908.77|1907.27|0
1656289800000|2022-06-27 00:30:00|1909.67|1908.17|1908.81|1907.31|1910.51|1909.01|1908.79|1907.29|0
1656290100000|2022-06-27 00:35:00|1908.82|1907.32|1908.4|1906.9|1908.85|1907.35|1908.39|1906.89|0
1656290400000|2022-06-27 00:40:00|1908.61|1907.11|1907.74|1906.24|1909.69|1908.19|1907.52|1906.02|0
1656290700000|2022-06-27 00:45:00|1907.95|1906.45|1908.16|1906.66|1908.38|1906.88|1907.94|1906.44|0
1656291000000|2022-06-27 00:50:00|1907.95|1906.45|1907.48|1905.98|1909.26|1907.76|1907.48|1905.98|0
1656291300000|2022-06-27 00:55:00|1907.49|1905.99|1907.48|1905.98|1907.92|1906.42|1907.47|1905.97|0
1656291600000|2022-06-27 01:00:00|1907.47|1905.97|1909.22|1907.72|1909.22|1907.72|1907.47|1905.97|0
1656291900000|2022-06-27 01:05:00|1909.21|1907.71|1911.35|1909.85|1911.37|1909.87|1908.99|1907.49|0
1656292200000|2022-06-27 01:10:00|1911.36|1909.86|1910.92|1909.42|1911.37|1909.87|1910.48|1908.98|0
1656292500000|2022-06-27 01:15:00|1910.93|1909.43|1912.17|1910.67|1912.7|1911.2|1910.7|1909.2|0
1656292800000|2022-06-27 01:20:00|1912.18|1910.68|1911.82|1910.32|1912.61|1911.11|1910.94|1909.44|0
1656293100000|2022-06-27 01:25:00|1911.81|1910.31|1912.24|1910.74|1912.68|1911.18|1910.92|1909.42|0
1656293400000|2022-06-27 01:30:00|1912.45|1910.95|1912.71|1911.21|1912.73|1911.23|1912.23|1910.73|0
1656293700000|2022-06-27 01:35:00|1912.7|1911.2|1912.72|1911.22|1912.72|1911.22|1912.26|1910.76|0
1656294000000|2022-06-27 01:40:00|1912.71|1911.21|1911.84|1910.34|1912.72|1911.22|1911.83|1910.33|0
1656294300000|2022-06-27 01:45:00|1911.83|1910.33|1910.57|1909.07|1911.86|1910.36|1910.11|1908.61|0
1656294600000|2022-06-27 01:50:00|1910.56|1909.06|1911.91|1910.41|1911.91|1910.41|1910.13|1908.63|0
1656294900000|2022-06-27 01:55:00|1911.92|1910.42|1912.37|1910.87|1912.38|1910.88|1911.47|1909.97|0
1656295200000|2022-06-27 02:00:00|1912.38|1910.88|1912.86|1911.36|1912.88|1911.38|1911.94|1910.44|0
1656295500000|2022-06-27 02:05:00|1912.44|1910.94|1911.55|1910.05|1912.44|1910.94|1911.55|1910.05|0
1656295800000|2022-06-27 02:10:00|1911.54|1910.04|1910.49|1908.99|1911.98|1910.48|1910.49|1908.99|0
1656296100000|2022-06-27 02:15:00|1910.5|1909|1910.93|1909.43|1910.94|1909.44|1910.49|1908.99|0
1656296400000|2022-06-27 02:20:00|1911.14|1909.64|1911.4|1909.9|1911.83|1910.33|1910.93|1909.43|0
1656296700000|2022-06-27 02:25:00|1911.39|1909.89|1911.38|1909.88|1911.82|1910.32|1911.37|1909.87|0
1656297000000|2022-06-27 02:30:00|1911.39|1909.89|1913.84|1912.34|1914.79|1913.29|1911.39|1909.89|0
1656297300000|2022-06-27 02:35:00|1913.83|1912.33|1914.26|1912.76|1914.75|1913.25|1913.35|1911.85|0
1656297600000|2022-06-27 02:40:00|1914.25|1912.75|1914.21|1912.71|1914.27|1912.77|1913.35|1911.85|0
1656297900000|2022-06-27 02:45:00|1914.22|1912.72|1914.2|1912.7|1914.68|1913.18|1913.78|1912.28|0
1656298200000|2022-06-27 02:50:00|1914.21|1912.71|1914.61|1913.11|1914.66|1913.16|1914.2|1912.7|0
1656298500000|2022-06-27 02:55:00|1914.6|1913.1|1913.73|1912.23|1914.6|1913.1|1913.3|1911.8|0
1656298800000|2022-06-27 03:00:00|1913.74|1912.24|1914.18|1912.68|1914.61|1913.11|1913.3|1911.8|0
1656299100000|2022-06-27 03:05:00|1914.17|1912.67|1914.17|1912.67|1914.6|1913.1|1913.94|1912.44|0
1656299400000|2022-06-27 03:10:00|1914.16|1912.66|1914.16|1912.66|1914.61|1913.11|1914.14|1912.64|0
1656299700000|2022-06-27 03:15:00|1914.37|1912.87|1913.74|1912.24|1914.38|1912.88|1913.3|1911.8|0
1656300000000|2022-06-27 03:20:00|1913.95|1912.45|1913.73|1912.23|1914.17|1912.67|1913.71|1912.21|0
1656300300000|2022-06-27 03:25:00|1913.74|1912.24|1914.4|1912.9|1914.61|1913.11|1913.3|1911.8|0
1656300600000|2022-06-27 03:30:00|1914.61|1913.11|1914.62|1913.12|1914.63|1913.13|1914.18|1912.68|0
1656300900000|2022-06-27 03:35:00|1914.63|1913.13|1914.63|1913.13|1914.65|1913.15|1914.61|1913.11|0
1656301200000|2022-06-27 03:40:00|1914.64|1913.14|1915.06|1913.56|1915.07|1913.57|1914.64|1913.14|0
1656301500000|2022-06-27 03:45:00|1915.05|1913.55|1914.6|1913.1|1915.05|1913.55|1914.58|1913.08|0
1656301800000|2022-06-27 03:50:00|1914.59|1913.09|1914.61|1913.11|1915.04|1913.54|1914.59|1913.09|0
1656302100000|2022-06-27 03:55:00|1915.03|1913.53|1915.05|1913.55|1915.05|1913.55|1914.62|1913.12|0
1656302400000|2022-06-27 04:00:00|1915.04|1913.54|1914.61|1913.11|1915.06|1913.56|1914.38|1912.88|0
1656302700000|2022-06-27 04:05:00|1914.6|1913.1|1914.6|1913.1|1914.61|1913.11|1914.17|1912.67|0
1656303000000|2022-06-27 04:10:00|1914.59|1913.09|1914.73|1913.23|1914.73|1913.23|1914.16|1912.66|0
1656303300000|2022-06-27 04:15:00|1914.72|1913.22|1914.31|1912.81|1914.73|1913.23|1914.29|1912.79|0
1656303600000|2022-06-27 04:20:00|1914.3|1912.8|1915.03|1913.53|1915.03|1913.53|1914.29|1912.79|0
1656303900000|2022-06-27 04:25:00|1915.02|1913.52|1915.03|1913.53|1915.45|1913.95|1914.59|1913.09|0
1656304200000|2022-06-27 04:30:00|1915.02|1913.52|1914.51|1913.01|1915.03|1913.53|1914.51|1913.01|0
1656304500000|2022-06-27 04:35:00|1914.5|1913|1914.96|1913.46|1915.38|1913.88|1914.5|1913|0
1656304800000|2022-06-27 04:40:00|1914.95|1913.45|1915.38|1913.88|1915.39|1913.89|1914.95|1913.45|0
1656305100000|2022-06-27 04:45:00|1915.39|1913.89|1915.38|1913.88|1915.4|1913.9|1915.38|1913.88|0
1656305400000|2022-06-27 04:50:00|1915.39|1913.89|1914.97|1913.47|1915.39|1913.89|1914.95|1913.45|0
1656305700000|2022-06-27 04:55:00|1914.96|1913.46|1915.07|1913.57|1915.07|1913.57|1914.96|1913.46|0
1656306000000|2022-06-27 05:00:00|1915.06|1913.56|1915.07|1913.57|1915.07|1913.57|1914.62|1913.12|0
1656306300000|2022-06-27 05:05:00|1915.08|1913.58|1914.97|1913.47|1915.52|1914.02|1914.55|1913.05|0
1656306600000|2022-06-27 05:10:00|1914.96|1913.46|1914.12|1912.62|1915.47|1913.97|1914.11|1912.61|0
1656306900000|2022-06-27 05:15:00|1914.11|1912.61|1911.87|1910.37|1914.11|1912.61|1911.85|1910.35|0
1656307200000|2022-06-27 05:20:00|1911.86|1910.36|1912.75|1911.25|1914.06|1912.56|1911.85|1910.35|0
1656307500000|2022-06-27 05:25:00|1912.76|1911.26|1912.3|1910.8|1913.19|1911.69|1911.44|1909.94|0
1656307800000|2022-06-27 05:30:00|1912.29|1910.79|1912.59|1911.09|1912.59|1911.09|1911.42|1909.92|0
1656308100000|2022-06-27 05:35:00|1912.38|1910.88|1913.97|1912.47|1913.98|1912.48|1912.37|1910.87|0
1656308400000|2022-06-27 05:40:00|1913.98|1912.48|1913.97|1912.47|1914.41|1912.91|1913.95|1912.45|0
1656308700000|2022-06-27 05:45:00|1913.98|1912.48|1914.41|1912.91|1914.82|1913.32|1913.96|1912.46|0
1656309000000|2022-06-27 05:50:00|1914.4|1912.9|1913.95|1912.45|1914.4|1912.9|1913.53|1912.03|0
1656309300000|2022-06-27 05:55:00|1913.74|1912.24|1913.96|1912.46|1914.4|1912.9|1913.06|1911.56|0
1656309600000|2022-06-27 06:00:00|1913.95|1912.45|1910.78|1909.28|1913.95|1912.45|1910.35|1908.85|0
1656309900000|2022-06-27 06:05:00|1910.79|1909.29|1912.11|1910.61|1912.55|1911.05|1909.9|1908.4|0
1656310200000|2022-06-27 06:10:00|1912.12|1910.62|1912.11|1910.61|1913.43|1911.93|1912.1|1910.6|0
1656310500000|2022-06-27 06:15:00|1912.1|1910.6|1912.12|1910.62|1913.39|1911.89|1912.09|1910.59|0
1656310800000|2022-06-27 06:20:00|1912.11|1910.61|1911.23|1909.73|1912.56|1911.06|1911|1909.5|0
1656311100000|2022-06-27 06:25:00|1911.22|1909.72|1911.25|1909.75|1911.69|1910.19|1910.34|1908.84|0
1656311400000|2022-06-27 06:30:00|1911.26|1909.76|1904.73|1903.33|1911.26|1909.76|1904.23|1902.83|256
1656311700000|2022-06-27 06:35:00|1904.85|1903.45|1905.98|1904.58|1905.98|1904.58|1904.73|1903.33|34
1656312000000|2022-06-27 06:40:00|1906.1|1904.7|1907.85|1906.45|1908.23|1906.83|1905.98|1904.58|26
1656312300000|2022-06-27 06:45:00|1909.35|1907.95|1910.48|1909.08|1911.48|1910.08|1909.35|1907.95|139
1656312600000|2022-06-27 06:50:00|1910.23|1908.83|1911.1|1909.7|1911.1|1909.7|1910.23|1908.83|27
1656312900000|2022-06-27 06:55:00|1911.58|1910.08|1912.4|1910.9|1912.41|1910.91|1910.28|1908.78|0
1656313200000|2022-06-27 07:00:00|1911.98|1910.48|1915.28|1914.78|1919.53|1919.03|1909.53|1909.03|8007
1656313500000|2022-06-27 07:05:00|1915.78|1915.28|1917.28|1916.78|1919.28|1918.78|1914.53|1914.03|3381
1656313800000|2022-06-27 07:10:00|1917.4|1916.9|1920.78|1920.28|1920.78|1920.28|1916.03|1915.53|3318
1656314100000|2022-06-27 07:15:00|1921.03|1920.53|1919.78|1919.28|1923.9|1923.4|1918.53|1918.03|3136
1656314400000|2022-06-27 07:20:00|1919.65|1919.15|1921.28|1920.78|1921.53|1921.03|1918.28|1917.78|2075
1656314700000|2022-06-27 07:25:00|1921.15|1920.65|1922.4|1921.9|1922.65|1922.15|1920.78|1920.28|1739
1656315000000|2022-06-27 07:30:00|1922.53|1922.03|1923.28|1922.78|1923.53|1923.03|1921.53|1921.03|2539
1656315300000|2022-06-27 07:35:00|1922.78|1922.28|1923.03|1922.53|1924.53|1924.03|1922.53|1922.03|1846
1656315600000|2022-06-27 07:40:00|1922.74|1922.24|1925.36|1924.86|1925.99|1925.49|1922.11|1921.61|1650
1656315900000|2022-06-27 07:45:00|1925.24|1924.74|1923.24|1922.74|1925.74|1925.24|1922.49|1921.99|1323
1656316200000|2022-06-27 07:50:00|1922.99|1922.49|1928.74|1928.24|1928.74|1928.24|1922.74|1922.24|1353
1656316500000|2022-06-27 07:55:00|1928.86|1928.36|1928.49|1927.99|1929.99|1929.49|1927.74|1927.24|1356
1656316800000|2022-06-27 08:00:00|1928.24|1927.74|1928.74|1928.24|1929.74|1929.24|1927.36|1926.86|1621
1656317100000|2022-06-27 08:05:00|1928.99|1928.49|1928.24|1927.74|1931.11|1930.61|1928.24|1927.74|1476
1656317400000|2022-06-27 08:10:00|1928.36|1927.86|1930.74|1930.24|1930.86|1930.36|1926.99|1926.49|1747
1656317700000|2022-06-27 08:15:00|1930.61|1930.11|1928.99|1928.49|1931.11|1930.61|1928.49|1927.99|968
1656318000000|2022-06-27 08:20:00|1929.24|1928.74|1925.24|1924.74|1929.24|1928.74|1925.24|1924.74|996
1656318300000|2022-06-27 08:25:00|1924.74|1924.24|1926.86|1926.36|1926.99|1926.49|1924.36|1923.86|1033
1656318600000|2022-06-27 08:30:00|1926.74|1926.24|1924.49|1923.99|1926.74|1926.24|1923.24|1922.74|1128
1656318900000|2022-06-27 08:35:00|1924.24|1923.74|1921.74|1921.24|1924.49|1923.99|1921.11|1920.61|871
1656319200000|2022-06-27 08:40:00|1921.49|1920.99|1922.49|1921.99|1922.74|1922.24|1919.74|1919.24|1085
1656319500000|2022-06-27 08:45:00|1922.24|1921.74|1921.11|1920.61|1922.86|1922.36|1919.49|1918.99|775
1656319800000|2022-06-27 08:50:00|1921.24|1920.74|1919.49|1918.99|1921.86|1921.36|1919.24|1918.74|952
1656320100000|2022-06-27 08:55:00|1919.36|1918.86|1918.99|1918.49|1919.99|1919.49|1918.24|1917.74|842
1656320400000|2022-06-27 09:00:00|1919.24|1918.74|1921.74|1921.24|1922.24|1921.74|1918.74|1918.24|1226
1656320700000|2022-06-27 09:05:00|1921.99|1921.49|1921.49|1920.99|1923.24|1922.74|1921.49|1920.99|969
1656321000000|2022-06-27 09:10:00|1921.74|1921.24|1924.74|1924.24|1925.24|1924.74|1921.49|1920.99|752
1656321300000|2022-06-27 09:15:00|1924.49|1923.99|1925.99|1925.49|1925.99|1925.49|1924.49|1923.99|777
1656321600000|2022-06-27 09:20:00|1926.24|1925.74|1926.74|1926.24|1927.24|1926.74|1926.24|1925.74|814
1656321900000|2022-06-27 09:25:00|1926.49|1925.99|1925.99|1925.49|1926.99|1926.49|1925.74|1925.24|630
1656322200000|2022-06-27 09:30:00|1925.74|1925.24|1922.74|1922.24|1925.99|1925.49|1922.49|1921.99|827
1656322500000|2022-06-27 09:35:00|1922.49|1921.99|1920.49|1919.99|1922.99|1922.49|1920.24|1919.74|585
1656322800000|2022-06-27 09:40:00|1920.61|1920.11|1920.99|1920.49|1921.24|1920.74|1919.49|1918.99|595
1656323100000|2022-06-27 09:45:00|1920.74|1920.24|1922.99|1922.49|1923.24|1922.74|1920.74|1920.24|443
1656323400000|2022-06-27 09:50:00|1923.24|1922.74|1922.99|1922.49|1924.24|1923.74|1922.24|1921.74|509
1656323700000|2022-06-27 09:55:00|1922.86|1922.36|1922.49|1921.99|1922.99|1922.49|1921.74|1921.24|440
1656324000000|2022-06-27 10:00:00|1922.24|1921.74|1923.24|1922.74|1923.49|1922.99|1921.74|1921.24|588
1656324300000|2022-06-27 10:05:00|1923.36|1922.86|1923.24|1922.74|1923.86|1923.36|1922.49|1921.99|570
1656324600000|2022-06-27 10:10:00|1922.99|1922.49|1923.24|1922.74|1923.49|1922.99|1922.49|1921.99|635
1656324900000|2022-06-27 10:15:00|1923.11|1922.61|1925.99|1925.49|1926.11|1925.61|1923.11|1922.61|512
1656325200000|2022-06-27 10:20:00|1925.86|1925.36|1925.24|1924.74|1925.99|1925.49|1925.24|1924.74|545
1656325500000|2022-06-27 10:25:00|1924.99|1924.49|1922.99|1922.49|1925.24|1924.74|1921.24|1920.74|902
1656325800000|2022-06-27 10:30:00|1922.86|1922.36|1923.49|1922.99|1924.24|1923.74|1921.49|1920.99|682
1656326100000|2022-06-27 10:35:00|1923.61|1923.11|1922.36|1921.86|1923.74|1923.24|1921.24|1920.74|614
1656326400000|2022-06-27 10:40:00|1922.49|1921.99|1923.49|1922.99|1923.74|1923.24|1921.74|1921.24|376
1656326700000|2022-06-27 10:45:00|1923.24|1922.74|1922.24|1921.74|1923.74|1923.24|1921.49|1920.99|472
1656327000000|2022-06-27 10:50:00|1921.99|1921.49|1923.99|1923.49|1924.24|1923.74|1921.74|1921.24|433
1656327300000|2022-06-27 10:55:00|1923.74|1923.24|1924.61|1924.11|1924.74|1924.24|1923.74|1923.24|434
1656327600000|2022-06-27 11:00:00|1924.74|1924.24|1922.74|1922.24|1924.74|1924.24|1922.24|1921.74|492
1656327900000|2022-06-27 11:05:00|1922.61|1922.11|1923.74|1923.24|1924.49|1923.99|1922.49|1921.99|379
1656328200000|2022-06-27 11:10:00|1923.49|1922.99|1924.74|1924.24|1924.99|1924.49|1923.49|1922.99|339
1656328500000|2022-06-27 11:15:00|1924.49|1923.99|1924.24|1923.74|1924.49|1923.99|1923.74|1923.24|316
1656328800000|2022-06-27 11:20:00|1923.99|1923.49|1921.49|1920.99|1923.99|1923.49|1921.49|1920.99|606
1656329100000|2022-06-27 11:25:00|1921.36|1920.86|1919.36|1918.86|1921.49|1920.99|1918.24|1917.74|908
1656329400000|2022-06-27 11:30:00|1919.49|1918.99|1921.49|1920.99|1921.74|1921.24|1919.24|1918.74|387
1656329700000|2022-06-27 11:35:00|1921.24|1920.74|1920.49|1919.99|1921.74|1921.24|1919.49|1918.99|689
1656330000000|2022-06-27 11:40:00|1920.61|1920.11|1920.31|1919.81|1920.81|1920.31|1919.81|1919.31|462
1656330300000|2022-06-27 11:45:00|1920.56|1920.06|1920.06|1919.56|1921.06|1920.56|1919.81|1919.31|545
1656330600000|2022-06-27 11:50:00|1920.31|1919.81|1920.31|1919.81|1920.81|1920.31|1919.31|1918.81|674
1656330900000|2022-06-27 11:55:00|1920.18|1919.68|1917.06|1916.56|1920.31|1919.81|1916.68|1916.18|766
1656331200000|2022-06-27 12:00:00|1917.18|1916.68|1918.56|1918.06|1920.06|1919.56|1917.18|1916.68|793
1656331500000|2022-06-27 12:05:00|1918.68|1918.18|1918.06|1917.56|1919.31|1918.81|1917.56|1917.06|911
1656331800000|2022-06-27 12:10:00|1917.93|1917.43|1920.06|1919.56|1920.06|1919.56|1917.43|1916.93|799
1656332100000|2022-06-27 12:15:00|1919.81|1919.31|1920.81|1920.31|1921.06|1920.56|1919.56|1919.06|760
1656332400000|2022-06-27 12:20:00|1920.56|1920.06|1919.06|1918.56|1921.31|1920.81|1918.68|1918.18|423
1656332700000|2022-06-27 12:25:00|1918.81|1918.31|1917.56|1917.06|1919.06|1918.56|1917.56|1917.06|375
1656333000000|2022-06-27 12:30:00|1917.81|1917.31|1914.56|1914.06|1917.81|1917.31|1914.31|1913.81|849
1656333300000|2022-06-27 12:35:00|1914.31|1913.81|1916.81|1916.31|1917.06|1916.56|1914.31|1913.81|588
1656333600000|2022-06-27 12:40:00|1916.56|1916.06|1917.68|1917.18|1918.06|1917.56|1916.18|1915.68|488
1656333900000|2022-06-27 12:45:00|1917.81|1917.31|1917.18|1916.68|1918.06|1917.56|1916.56|1916.06|393
1656334200000|2022-06-27 12:50:00|1917.06|1916.56|1914.81|1914.31|1917.56|1917.06|1914.81|1914.31|615
1656334500000|2022-06-27 12:55:00|1914.56|1914.06|1915.81|1915.31|1916.06|1915.56|1914.56|1914.06|259
1656334800000|2022-06-27 13:00:00|1916.06|1915.56|1915.56|1915.06|1916.06|1915.56|1913.93|1913.43|636
1656335100000|2022-06-27 13:05:00|1915.31|1914.81|1916.31|1915.81|1917.06|1916.56|1915.31|1914.81|695
1656335400000|2022-06-27 13:10:00|1916.06|1915.56|1917.56|1917.06|1917.56|1917.06|1915.31|1914.81|313
1656335700000|2022-06-27 13:15:00|1917.43|1916.93|1918.81|1918.31|1919.31|1918.81|1917.31|1916.81|677
1656336000000|2022-06-27 13:20:00|1919.06|1918.56|1918.56|1918.06|1919.06|1918.56|1917.56|1917.06|702
1656336300000|2022-06-27 13:25:00|1918.31|1917.81|1919.06|1918.56|1919.31|1918.81|1917.68|1917.18|697
1656336600000|2022-06-27 13:30:00|1919.31|1918.81|1912.93|1912.43|1919.68|1919.18|1912.31|1911.81|1577
1656336900000|2022-06-27 13:35:00|1912.81|1912.31|1915.06|1914.56|1915.06|1914.56|1910.56|1910.06|1360
1656337200000|2022-06-27 13:40:00|1915.31|1914.81|1913.18|1912.68|1915.56|1915.06|1912.06|1911.56|1156
1656337500000|2022-06-27 13:45:00|1913.06|1912.56|1909.56|1909.06|1913.81|1913.31|1908.56|1908.06|1026
1656337800000|2022-06-27 13:50:00|1909.31|1908.81|1913.56|1913.06|1913.81|1913.31|1908.81|1908.31|924
1656338100000|2022-06-27 13:55:00|1913.31|1912.81|1912.43|1911.93|1913.56|1913.06|1910.31|1909.81|1045
1656338400000|2022-06-27 14:00:00|1912.68|1912.18|1916.93|1916.43|1917.31|1916.81|1911.93|1911.43|1089
1656338700000|2022-06-27 14:05:00|1916.81|1916.31|1913.31|1912.81|1917.56|1917.06|1912.06|1911.56|937
1656339000000|2022-06-27 14:10:00|1913.19|1912.69|1913.44|1912.94|1914.19|1913.69|1910.19|1909.69|1107
1656339300000|2022-06-27 14:15:00|1913.19|1912.69|1913.69|1913.19|1914.81|1914.31|1911.19|1910.69|785
1656339600000|2022-06-27 14:20:00|1913.94|1913.44|1914.44|1913.94|1916.31|1915.81|1912.94|1912.44|1240
1656339900000|2022-06-27 14:25:00|1914.31|1913.81|1913.69|1913.19|1914.69|1914.19|1911.69|1911.19|906
1656340200000|2022-06-27 14:30:00|1913.19|1912.69|1914.94|1914.44|1915.19|1914.69|1912.94|1912.44|817
1656340500000|2022-06-27 14:35:00|1914.69|1914.19|1913.69|1913.19|1915.19|1914.69|1911.94|1911.44|879
1656340800000|2022-06-27 14:40:00|1913.44|1912.94|1917.19|1916.69|1917.44|1916.94|1913.19|1912.69|998
1656341100000|2022-06-27 14:45:00|1916.94|1916.44|1919.94|1919.44|1919.94|1919.44|1915.94|1915.44|1075
1656341400000|2022-06-27 14:50:00|1920.19|1919.69|1921.69|1921.19|1922.69|1922.19|1919.94|1919.44|919
1656341700000|2022-06-27 14:55:00|1921.81|1921.31|1920.69|1920.19|1922.19|1921.69|1920.44|1919.94|941
1656342000000|2022-06-27 15:00:00|1920.81|1920.31|1920.44|1919.94|1921.44|1920.94|1918.94|1918.44|1264
1656342300000|2022-06-27 15:05:00|1920.19|1919.69|1918.69|1918.19|1920.69|1920.19|1918.69|1918.19|928
1656342600000|2022-06-27 15:10:00|1918.44|1917.94|1917.19|1916.69|1918.94|1918.44|1916.94|1916.44|1430
1656342900000|2022-06-27 15:15:00|1917.44|1916.94|1918.69|1918.19|1920.19|1919.69|1917.19|1916.69|1623
1656343200000|2022-06-27 15:20:00|1918.44|1917.94|1924.43|1922.93|1924.43|1923.69|1918.19|1917.69|3071
1656343500000|2022-06-27 15:25:00|1924.44|1922.94|1924.69|1923.19|1925.38|1923.88|1924.04|1922.54|2880
1656343800000|2022-06-27 15:30:00|1924.7|1923.2|1925.14|1923.74|1927.14|1925.74|1923.89|1922.49|314
1656344100000|2022-06-27 15:35:00|1925.01|1923.61|1922.89|1921.49|1925.01|1923.61|1919.64|1918.24|3115
1656344400000|2022-06-27 15:40:00|1922.76|1921.36|1923.89|1922.49|1924.64|1923.24|1922.64|1921.24|337
1656344700000|2022-06-27 15:45:00|1924.14|1922.74|1922.89|1921.49|1924.39|1922.99|1922.76|1921.36|10
1656345000000|2022-06-27 15:50:00|1922.76|1921.36|1921.64|1920.24|1922.89|1921.49|1920.76|1919.36|2210
1656345300000|2022-06-27 15:55:00|1921.51|1920.11|1920.81|1919.31|1923.39|1921.99|1920.76|1919.31|10
1656345600000|2022-06-27 16:00:00|1920.8|1919.3|1918.73|1917.23|1921.25|1919.75|1918.26|1916.76|0
1656345900000|2022-06-27 16:05:00|1918.74|1917.24|1918.72|1917.22|1919.58|1918.08|1918.24|1916.74|0
1656346200000|2022-06-27 16:10:00|1918.71|1917.21|1917.82|1916.32|1918.71|1917.21|1917.36|1915.86|0
1656346500000|2022-06-27 16:15:00|1917.81|1916.31|1917.87|1916.37|1918.3|1916.8|1916.9|1915.4|0
1656346800000|2022-06-27 16:20:00|1918.08|1916.58|1916.51|1915.01|1918.74|1917.24|1916.5|1915|0
1656347100000|2022-06-27 16:25:00|1916.5|1915|1914.88|1913.38|1916.94|1915.44|1914.85|1913.35|0
1656347400000|2022-06-27 16:30:00|1914.87|1913.37|1914.37|1912.87|1914.87|1913.37|1913.86|1912.36|0
1656347700000|2022-06-27 16:35:00|1914.15|1912.65|1915.71|1914.21|1916.14|1914.64|1913.92|1912.42|0
1656348000000|2022-06-27 16:40:00|1915.7|1914.2|1917.52|1916.02|1917.52|1916.02|1915.27|1913.77|0
1656348300000|2022-06-27 16:45:00|1917.53|1916.03|1917.53|1916.03|1917.97|1916.47|1916.61|1915.11|0
1656348600000|2022-06-27 16:50:00|1917.52|1916.02|1918.44|1916.94|1918.46|1916.96|1917.08|1915.58|0
1656348900000|2022-06-27 16:55:00|1918.45|1916.95|1918.43|1916.93|1918.88|1917.38|1917.52|1916.02|0
1656349200000|2022-06-27 17:00:00|1918.44|1916.94|1915.8|1914.3|1918.89|1917.39|1915.78|1914.28|0
1656349500000|2022-06-27 17:05:00|1915.79|1914.29|1915.37|1913.87|1915.8|1914.3|1914.43|1912.93|0
1656349800000|2022-06-27 17:10:00|1915.58|1914.08|1916.28|1914.78|1917.17|1915.67|1915.37|1913.87|0
1656350100000|2022-06-27 17:15:00|1916.29|1914.79|1916.73|1915.23|1917.17|1915.67|1915.8|1914.3|0
1656350400000|2022-06-27 17:20:00|1916.74|1915.24|1916.28|1914.78|1917.17|1915.67|1915.38|1913.88|0
1656350700000|2022-06-27 17:25:00|1916.29|1914.79|1915.81|1914.31|1916.71|1915.21|1915.36|1913.86|0
1656351000000|2022-06-27 17:30:00|1915.8|1914.3|1915.33|1913.83|1916.24|1914.74|1914.89|1913.39|0
1656351300000|2022-06-27 17:35:00|1915.12|1913.62|1915.34|1913.84|1915.78|1914.28|1914.44|1912.94|0
1656351600000|2022-06-27 17:40:00|1915.33|1913.83|1913.57|1912.07|1915.78|1914.28|1913.53|1912.03|0
1656351900000|2022-06-27 17:45:00|1913.56|1912.06|1913.1|1911.6|1913.58|1912.08|1911.78|1910.28|0
1656352200000|2022-06-27 17:50:00|1913.11|1911.61|1913.55|1912.05|1914.01|1912.51|1913.08|1911.58|0
1656352500000|2022-06-27 17:55:00|1913.57|1912.07|1913.1|1911.6|1913.58|1912.08|1912.67|1911.17|0
1656352800000|2022-06-27 18:00:00|1913.52|1912.02|1913.98|1912.48|1913.99|1912.49|1911.75|1910.25|0
1656353100000|2022-06-27 18:05:00|1913.99|1912.49|1913.51|1912.01|1913.99|1912.49|1912.62|1911.12|0
1656353400000|2022-06-27 18:10:00|1913.52|1912.02|1913.99|1912.49|1914.44|1912.94|1912.86|1911.36|0
1656353700000|2022-06-27 18:15:00|1914|1912.5|1915.36|1913.86|1915.36|1913.86|1913.58|1912.08|0
1656354000000|2022-06-27 18:20:00|1915.35|1913.85|1914.89|1913.39|1915.36|1913.86|1914.44|1912.94|0
1656354300000|2022-06-27 18:25:00|1914.88|1913.38|1913.93|1912.43|1914.89|1913.39|1913.06|1911.56|0
1656354600000|2022-06-27 18:30:00|1913.92|1912.42|1914.43|1912.93|1914.44|1912.94|1913.04|1911.54|0
1656354900000|2022-06-27 18:35:00|1914.44|1912.94|1914.89|1913.39|1915.33|1913.83|1913.98|1912.48|0
1656355200000|2022-06-27 18:40:00|1914.9|1913.4|1914.42|1912.92|1914.9|1913.4|1913.96|1912.46|0
1656355500000|2022-06-27 18:45:00|1914.41|1912.91|1915.08|1913.58|1915.32|1913.82|1913.73|1912.23|0
1656355800000|2022-06-27 18:50:00|1914.87|1913.37|1914.4|1912.9|1914.87|1913.37|1913.93|1912.43|0
1656356100000|2022-06-27 18:55:00|1914.39|1912.89|1913.53|1912.03|1914.86|1913.36|1913.52|1912.02|0
1656356400000|2022-06-27 19:00:00|1913.52|1912.02|1911.69|1910.19|1913.98|1912.48|1911.24|1909.74|0
1656356700000|2022-06-27 19:05:00|1911.68|1910.18|1912.61|1911.11|1913.07|1911.57|1910.77|1909.27|0
1656357000000|2022-06-27 19:10:00|1912.62|1911.12|1914.87|1913.37|1914.88|1913.38|1912.61|1911.11|0
1656357300000|2022-06-27 19:15:00|1915.29|1913.79|1914.89|1913.39|1915.74|1914.24|1914.41|1912.91|0
1656357600000|2022-06-27 19:20:00|1914.88|1913.38|1914.41|1912.91|1915.33|1913.83|1913.96|1912.46|0
1656357900000|2022-06-27 19:25:00|1914.42|1912.92|1914.42|1912.92|1915.33|1913.83|1913.54|1912.04|0
1656358200000|2022-06-27 19:30:00|1914.4|1912.9|1913.84|1912.34|1914.41|1912.91|1913.4|1911.9|0
1656358500000|2022-06-27 19:35:00|1913.83|1912.33|1912.5|1911|1913.83|1912.33|1911.62|1910.12|0
1656358800000|2022-06-27 19:40:00|1912.51|1911.01|1914.36|1912.86|1914.36|1912.86|1912.06|1910.56|0
1656359100000|2022-06-27 19:45:00|1914.35|1912.85|1914.77|1913.27|1915.69|1914.19|1913.84|1912.34|0
1656359400000|2022-06-27 19:50:00|1914.71|1913.21|1912.04|1910.54|1914.71|1913.21|1911.14|1909.64|0
1656359700000|2022-06-27 19:55:00|1912.05|1910.55|1913.49|1911.99|1914.31|1912.81|1911.26|1909.76|0
1656360000000|2022-06-27 20:00:00|1914.84|1913.34|1915.64|1914.14|1916.66|1915.16|1914.62|1913.12|0
1656360300000|2022-06-27 20:05:00|1915.65|1914.15|1916.31|1914.81|1916.35|1914.85|1915.11|1913.61|0
1656360600000|2022-06-27 20:10:00|1916.3|1914.8|1915.83|1914.33|1916.76|1915.26|1915.65|1914.15|0
1656360900000|2022-06-27 20:15:00|1915.84|1914.34|1916.5|1915|1916.85|1915.35|1915.83|1914.33|0
1656361200000|2022-06-27 20:20:00|1916.49|1914.99|1916.94|1915.44|1917.48|1915.98|1916.32|1914.82|0
1656361500000|2022-06-27 20:25:00|1916.95|1915.45|1916.35|1914.85|1917.21|1915.71|1916.26|1914.76|0
1656361800000|2022-06-27 20:30:00|1916.44|1914.94|1916.35|1914.85|1916.71|1915.21|1916.13|1914.63|0
1656362100000|2022-06-27 20:35:00|1916.26|1914.76|1916.53|1915.03|1916.97|1915.47|1916.26|1914.76|0
1656362400000|2022-06-27 20:40:00|1916.52|1915.02|1916.35|1914.85|1916.62|1915.12|1916.13|1914.63|0
1656362700000|2022-06-27 20:45:00|1916.44|1914.94|1916.88|1915.38|1917.06|1915.56|1916.44|1914.94|0
1656363000000|2022-06-27 20:50:00|1916.89|1915.39|1916.75|1915.25|1917.15|1915.65|1916.53|1915.03|0
1656363300000|2022-06-27 20:55:00|1916.8|1915.3|1916.62|1915.12|1916.88|1915.38|1916.53|1915.03|0
1656363600000|2022-06-27 21:00:00|1916.66|1915.16|1916.84|1915.34|1916.84|1915.34|1916.66|1915.16|0
1656363900000|2022-06-27 21:05:00|1916.93|1915.43|1916.97|1915.47|1917.02|1915.52|1916.84|1915.34|0
1656364200000|2022-06-27 21:10:00|1916.93|1915.43|1916.93|1915.43|1917.02|1915.52|1916.93|1915.43|0
1656364500000|2022-06-27 21:15:00|1916.97|1915.47|1916.93|1915.43|1917.02|1915.52|1916.89|1915.39|0
1656364800000|2022-06-27 21:20:00|1916.89|1915.39|1916.84|1915.34|1916.93|1915.43|1916.8|1915.3|0
1656365100000|2022-06-27 21:25:00|1916.79|1915.29|1916.84|1915.34|1916.84|1915.34|1916.79|1915.29|0
1656365400000|2022-06-27 21:30:00|1916.83|1915.33|1916.8|1915.3|1916.83|1915.33|1916.75|1915.25|0
1656365700000|2022-06-27 21:35:00|1916.79|1915.29|1916.44|1914.94|1916.79|1915.29|1916.35|1914.85|0
1656366000000|2022-06-27 21:40:00|1916.4|1914.9|1916.08|1914.58|1916.4|1914.9|1916.08|1914.58|0
1656366300000|2022-06-27 21:45:00|1916.09|1914.59|1916.35|1914.85|1916.35|1914.85|1916.08|1914.58|0
1656366600000|2022-06-27 21:50:00|1916.31|1914.81|1916.35|1914.85|1916.44|1914.94|1916.22|1914.72|0
1656366900000|2022-06-27 21:55:00|1916.39|1914.89|1916.44|1914.94|1916.66|1915.16|1916.35|1914.85|0
1656367200000|2022-06-27 22:00:00|1916.47|1914.97|1915.46|1913.96|1917.55|1916.05|1915.28|1913.78|0
1656367500000|2022-06-27 22:05:00|1915.51|1914.01|1915.73|1914.23|1915.77|1914.27|1915.33|1913.83|0
1656367800000|2022-06-27 22:10:00|1915.77|1914.27|1915.6|1914.1|1916.04|1914.54|1915.15|1913.65|0
1656368100000|2022-06-27 22:15:00|1915.68|1914.18|1915.24|1913.74|1915.77|1914.27|1915.24|1913.74|0
1656368400000|2022-06-27 22:20:00|1915.33|1913.83|1915.24|1913.74|1915.42|1913.92|1914.97|1913.47|0
1656368700000|2022-06-27 22:25:00|1915.19|1913.69|1915.51|1914.01|1915.68|1914.18|1915.15|1913.65|0
1656369000000|2022-06-27 22:30:00|1915.5|1914|1915.51|1914.01|1915.6|1914.1|1915.24|1913.74|0
1656369300000|2022-06-27 22:35:00|1915.6|1914.1|1915.42|1913.92|1915.68|1914.18|1915.37|1913.87|0
1656369600000|2022-06-27 22:40:00|1915.46|1913.96|1915.51|1914.01|1915.51|1914.01|1915.33|1913.83|0
1656369900000|2022-06-27 22:45:00|1915.6|1914.1|1915.86|1914.36|1916.17|1914.67|1915.6|1914.1|0
1656370200000|2022-06-27 22:50:00|1915.82|1914.32|1916.04|1914.54|1916.17|1914.67|1915.77|1914.27|0
1656370500000|2022-06-27 22:55:00|1916.08|1914.58|1916.04|1914.54|1916.26|1914.76|1916.04|1914.54|0
1656370800000|2022-06-27 23:00:00|1916.05|1914.55|1916.71|1915.21|1916.97|1915.47|1915.95|1914.45|0
1656371100000|2022-06-27 23:05:00|1916.7|1915.2|1916.88|1915.38|1916.88|1915.38|1916.62|1915.12|0
1656371400000|2022-06-27 23:10:00|1916.89|1915.39|1916.93|1915.43|1917.33|1915.83|1916.62|1915.12|0
1656371700000|2022-06-27 23:15:00|1916.97|1915.47|1916.88|1915.38|1916.97|1915.47|1916.53|1915.03|0
1656372000000|2022-06-27 23:20:00|1916.89|1915.39|1916.79|1915.29|1916.97|1915.47|1916.71|1915.21|0
1656372300000|2022-06-27 23:25:00|1916.8|1915.3|1916.88|1915.38|1916.97|1915.47|1916.71|1915.21|0
1656372600000|2022-06-27 23:30:00|1916.89|1915.39|1916.62|1915.12|1916.97|1915.47|1916.62|1915.12|0
1656372900000|2022-06-27 23:35:00|1916.61|1915.11|1916.53|1915.03|1916.62|1915.12|1916.44|1914.94|0
1656373200000|2022-06-27 23:40:00|1916.48|1914.98|1916.17|1914.67|1916.53|1915.03|1916.17|1914.67|0
1656373500000|2022-06-27 23:45:00|1916.18|1914.68|1916.71|1915.21|1916.84|1915.34|1916.18|1914.68|0
1656373800000|2022-06-27 23:50:00|1916.75|1915.25|1915.68|1914.18|1916.79|1915.29|1915.68|1914.18|0
1656374100000|2022-06-27 23:55:00|1915.6|1914.1|1915.26|1913.76|1915.91|1914.41|1914.42|1912.92|0
1656374400000|2022-06-28 00:00:00|1915.27|1913.77|1917.13|1915.63|1917.76|1916.26|1915.09|1913.59|0
1656374700000|2022-06-28 00:05:00|1917.09|1915.59|1918.18|1916.68|1918.4|1916.9|1916.82|1915.32|0
1656375000000|2022-06-28 00:10:00|1918.17|1916.67|1917.91|1916.41|1918.53|1917.03|1917.73|1916.23|0
1656375300000|2022-06-28 00:15:00|1917.95|1916.45|1918.88|1917.38|1920.37|1918.87|1917.95|1916.45|0
1656375600000|2022-06-28 00:20:00|1918.87|1917.37|1918.23|1916.73|1919.09|1917.59|1918|1916.5|0
1656375900000|2022-06-28 00:25:00|1918.44|1916.94|1919.08|1917.58|1919.08|1917.58|1918.01|1916.51|0
1656376200000|2022-06-28 00:30:00|1918.87|1917.37|1919.51|1918.01|1919.72|1918.22|1918.86|1917.36|0
1656376500000|2022-06-28 00:35:00|1919.72|1918.22|1918.86|1917.36|1919.72|1918.22|1918.86|1917.36|0
1656376800000|2022-06-28 00:40:00|1918.87|1917.37|1918.87|1917.37|1919.3|1917.8|1918.86|1917.36|0
1656377100000|2022-06-28 00:45:00|1918.86|1917.36|1918.42|1916.92|1918.87|1917.37|1917.98|1916.48|0
1656377400000|2022-06-28 00:50:00|1918.41|1916.91|1917.54|1916.04|1918.84|1917.34|1916.67|1915.17|0
1656377700000|2022-06-28 00:55:00|1917.97|1916.47|1918.83|1917.33|1918.83|1917.33|1917.54|1916.04|0
1656378000000|2022-06-28 01:00:00|1918.82|1917.32|1919.26|1917.76|1919.26|1917.76|1918.61|1917.11|0
1656378300000|2022-06-28 01:05:00|1919.47|1917.97|1918.84|1917.34|1919.48|1917.98|1918.82|1917.32|0
1656378600000|2022-06-28 01:10:00|1919.05|1917.55|1919.7|1918.2|1919.71|1918.21|1918.82|1917.32|0
1656378900000|2022-06-28 01:15:00|1919.71|1918.21|1919.71|1918.21|1920.13|1918.63|1919.26|1917.76|0
1656379200000|2022-06-28 01:20:00|1919.7|1918.2|1918.82|1917.32|1920.13|1918.63|1918.81|1917.31|0
1656379500000|2022-06-28 01:25:00|1918.81|1917.31|1917.5|1916|1919.04|1917.54|1916.63|1915.13|0
1656379800000|2022-06-28 01:30:00|1917.49|1915.99|1917.9|1916.4|1918.37|1916.87|1916.62|1915.12|0
1656380100000|2022-06-28 01:35:00|1917.91|1916.41|1918.56|1917.06|1919.22|1917.72|1917.47|1915.97|0
1656380400000|2022-06-28 01:40:00|1918.78|1917.28|1916.63|1915.13|1918.78|1917.28|1916.63|1915.13|0
1656380700000|2022-06-28 01:45:00|1917.05|1915.55|1914.61|1913.11|1917.06|1915.56|1914.4|1912.9|0
1656381000000|2022-06-28 01:50:00|1914.4|1912.9|1913.5|1912|1915.69|1914.19|1913.5|1912|0
1656381300000|2022-06-28 01:55:00|1913.51|1912.01|1912.18|1910.68|1913.94|1912.44|1911.74|1910.24|0
1656381600000|2022-06-28 02:00:00|1912.19|1910.69|1913.5|1912|1914.36|1912.86|1912.19|1910.69|0
1656381900000|2022-06-28 02:05:00|1913.92|1912.42|1914.82|1913.32|1914.83|1913.33|1913.71|1912.21|0
1656382200000|2022-06-28 02:10:00|1914.83|1913.33|1913.94|1912.44|1914.83|1913.33|1913.93|1912.43|0
1656382500000|2022-06-28 02:15:00|1913.93|1912.43|1913.93|1912.43|1914.6|1913.1|1913.71|1912.21|0
1656382800000|2022-06-28 02:20:00|1913.94|1912.44|1912.61|1911.11|1913.94|1912.44|1912.14|1910.64|0
1656383100000|2022-06-28 02:25:00|1912.6|1911.1|1910.35|1908.85|1913.06|1911.56|1909.04|1907.54|0
1656383400000|2022-06-28 02:30:00|1909.92|1908.42|1910.82|1909.32|1910.82|1909.32|1909.48|1907.98|0
1656383700000|2022-06-28 02:35:00|1910.81|1909.31|1910.41|1908.91|1911.27|1909.77|1910.38|1908.88|0
1656384000000|2022-06-28 02:40:00|1910.62|1909.12|1910.39|1908.89|1910.84|1909.34|1910.17|1908.67|0
1656384300000|2022-06-28 02:45:00|1910.4|1908.9|1911.27|1909.77|1911.71|1910.21|1909.94|1908.44|0
1656384600000|2022-06-28 02:50:00|1911.28|1909.78|1911.93|1910.43|1912.16|1910.66|1911.27|1909.77|0
1656384900000|2022-06-28 02:55:00|1912.14|1910.64|1911.94|1910.44|1912.17|1910.67|1911.71|1910.21|0
1656385200000|2022-06-28 03:00:00|1912.16|1910.66|1912.16|1910.66|1912.16|1910.66|1911.5|1910|0
1656385500000|2022-06-28 03:05:00|1912.15|1910.65|1913.92|1912.42|1914.36|1912.86|1912.15|1910.65|0
1656385800000|2022-06-28 03:10:00|1913.91|1912.41|1913.04|1911.54|1913.91|1912.41|1913.03|1911.53|0
1656386100000|2022-06-28 03:15:00|1913.03|1911.53|1913.45|1911.95|1913.48|1911.98|1912.59|1911.09|0
1656386400000|2022-06-28 03:20:00|1913.46|1911.96|1913.02|1911.52|1913.46|1911.96|1912.15|1910.65|0
1656386700000|2022-06-28 03:25:00|1913.03|1911.53|1914.37|1912.87|1914.81|1913.31|1913.02|1911.52|0
1656387000000|2022-06-28 03:30:00|1914.36|1912.86|1914.79|1913.29|1915.68|1914.18|1914.36|1912.86|0
1656387300000|2022-06-28 03:35:00|1914.78|1913.28|1914.35|1912.85|1914.8|1913.3|1913.92|1912.42|0
1656387600000|2022-06-28 03:40:00|1914.56|1913.06|1914.58|1913.08|1914.79|1913.29|1914.35|1912.85|0
1656387900000|2022-06-28 03:45:00|1914.79|1913.29|1915.24|1913.74|1915.68|1914.18|1914.79|1913.29|0
1656388200000|2022-06-28 03:50:00|1915.25|1913.75|1914.56|1913.06|1915.67|1914.17|1914.33|1912.83|0
1656388500000|2022-06-28 03:55:00|1914.77|1913.27|1914.78|1913.28|1915.2|1913.7|1914.32|1912.82|0
1656388800000|2022-06-28 04:00:00|1914.77|1913.27|1915.66|1914.16|1915.66|1914.16|1914.77|1913.27|0
1656389100000|2022-06-28 04:05:00|1915.67|1914.17|1915.22|1913.72|1915.67|1914.17|1915.21|1913.71|0
1656389400000|2022-06-28 04:10:00|1915.21|1913.71|1915.64|1914.14|1915.64|1914.14|1915.2|1913.7|0
1656389700000|2022-06-28 04:15:00|1915.63|1914.13|1913.87|1912.37|1915.64|1914.14|1913.87|1912.37|0
1656390000000|2022-06-28 04:20:00|1913.88|1912.38|1913.89|1912.39|1914.1|1912.6|1913.44|1911.94|0
1656390300000|2022-06-28 04:25:00|1914.1|1912.6|1914.34|1912.84|1914.34|1912.84|1913.87|1912.37|0
1656390600000|2022-06-28 04:30:00|1914.33|1912.83|1916.11|1914.61|1916.11|1914.61|1914.33|1912.83|0
1656390900000|2022-06-28 04:35:00|1916.12|1914.62|1916.53|1915.03|1916.55|1915.05|1916.11|1914.61|0
1656391200000|2022-06-28 04:40:00|1916.54|1915.04|1915.24|1913.74|1916.54|1915.04|1915.23|1913.73|0
1656391500000|2022-06-28 04:45:00|1915.66|1914.16|1915.66|1914.16|1915.67|1914.17|1915.22|1913.72|0
1656391800000|2022-06-28 04:50:00|1915.65|1914.15|1915.2|1913.7|1915.66|1914.16|1914.77|1913.27|0
1656392100000|2022-06-28 04:55:00|1915.21|1913.71|1915.63|1914.13|1915.63|1914.13|1915.19|1913.69|0
1656392400000|2022-06-28 05:00:00|1915.64|1914.14|1915.65|1914.15|1916.97|1915.47|1915.63|1914.13|0
1656392700000|2022-06-28 05:05:00|1915.44|1913.94|1916.54|1915.04|1916.55|1915.05|1915.21|1913.71|0
1656393000000|2022-06-28 05:10:00|1916.55|1915.05|1916.54|1915.04|1916.97|1915.47|1916.1|1914.6|0
1656393300000|2022-06-28 05:15:00|1916.53|1915.03|1916.07|1914.57|1916.54|1915.04|1915.85|1914.35|0
1656393600000|2022-06-28 05:20:00|1916.06|1914.56|1915.24|1913.74|1916.08|1914.58|1915.24|1913.74|0
1656393900000|2022-06-28 05:25:00|1915.66|1914.16|1915.26|1913.76|1916.12|1914.62|1914.8|1913.3|0
1656394200000|2022-06-28 05:30:00|1915.69|1914.19|1916.55|1915.05|1916.55|1915.05|1915.24|1913.74|0
1656394500000|2022-06-28 05:35:00|1916.56|1915.06|1917.44|1915.94|1918.31|1916.81|1916.56|1915.06|0
1656394800000|2022-06-28 05:40:00|1917.45|1915.95|1917.42|1915.92|1917.67|1916.17|1916.98|1915.48|0
1656395100000|2022-06-28 05:45:00|1917.43|1915.93|1917.02|1915.52|1917.88|1916.38|1916.56|1915.06|0
1656395400000|2022-06-28 05:50:00|1917.23|1915.73|1916.59|1915.09|1917.45|1915.95|1916.58|1915.08|0
1656395700000|2022-06-28 05:55:00|1917.01|1915.51|1917.44|1915.94|1918.3|1916.8|1917.01|1915.51|0
1656396000000|2022-06-28 06:00:00|1917.45|1915.95|1919.61|1918.11|1919.62|1918.12|1917.01|1915.51|0
1656396300000|2022-06-28 06:05:00|1919.6|1918.1|1924.4|1922.9|1924.4|1922.9|1919.16|1917.66|0
1656396600000|2022-06-28 06:10:00|1923.97|1922.47|1925.77|1924.27|1927.56|1926.06|1923.55|1922.05|0
1656396900000|2022-06-28 06:15:00|1925.35|1923.85|1927.19|1925.69|1929.2|1927.7|1924.45|1922.95|0
1656397200000|2022-06-28 06:20:00|1926.77|1925.27|1926.94|1925.44|1928.23|1926.73|1926.33|1924.83|0
1656397500000|2022-06-28 06:25:00|1926.95|1925.45|1927.78|1926.28|1927.8|1926.3|1926.5|1925|0
1656397800000|2022-06-28 06:30:00|1927.79|1926.29|1928.01|1926.61|1928.43|1926.93|1926.92|1925.42|59
1656398100000|2022-06-28 06:35:00|1927.89|1926.49|1928.01|1926.61|1928.14|1926.74|1926.89|1925.49|38
1656398400000|2022-06-28 06:40:00|1927.89|1926.49|1930.01|1928.61|1930.01|1928.61|1927.76|1926.36|17
1656398700000|2022-06-28 06:45:00|1929.89|1928.49|1931.14|1929.74|1931.26|1929.86|1929.51|1928.11|69
1656399000000|2022-06-28 06:50:00|1931.01|1929.61|1928.01|1926.61|1931.01|1929.61|1928.01|1926.61|63
1656399300000|2022-06-28 06:55:00|1928.75|1927.25|1928.25|1926.75|1929.18|1927.68|1927.05|1925.55|0
1656399600000|2022-06-28 07:00:00|1928.67|1927.17|1929.44|1928.94|1931.44|1930.94|1927.44|1926.94|3212
1656399900000|2022-06-28 07:05:00|1929.81|1929.31|1931.94|1931.44|1933.69|1933.19|1928.94|1928.44|1892
1656400200000|2022-06-28 07:10:00|1931.69|1931.19|1936.94|1936.44|1940.19|1939.69|1931.19|1930.69|2172
1656400500000|2022-06-28 07:15:00|1936.69|1936.19|1931.94|1931.44|1937.31|1936.81|1931.69|1931.19|1735
1656400800000|2022-06-28 07:20:00|1931.69|1931.19|1928.69|1928.19|1932.19|1931.69|1926.94|1926.44|1333
1656401100000|2022-06-28 07:25:00|1928.56|1928.06|1925.69|1925.19|1930.94|1930.44|1924.44|1923.94|1202
1656401400000|2022-06-28 07:30:00|1925.31|1924.81|1925.19|1924.69|1925.31|1924.81|1921.19|1920.69|1399
1656401700000|2022-06-28 07:35:00|1925.06|1924.56|1922.06|1921.56|1925.81|1925.31|1921.69|1921.19|1164
1656402000000|2022-06-28 07:40:00|1922.44|1921.94|1922.07|1921.57|1924.82|1924.32|1921.32|1920.82|676
1656402300000|2022-06-28 07:45:00|1921.82|1921.32|1920.07|1919.57|1922.82|1922.32|1918.82|1918.32|861
1656402600000|2022-06-28 07:50:00|1920.19|1919.69|1922.32|1921.82|1922.69|1922.19|1918.57|1918.07|648
1656402900000|2022-06-28 07:55:00|1922.19|1921.69|1924.69|1924.19|1925.32|1924.82|1921.82|1921.32|469
1656403200000|2022-06-28 08:00:00|1924.82|1924.32|1927.82|1927.32|1929.19|1928.69|1924.32|1923.82|739
1656403500000|2022-06-28 08:05:00|1927.69|1927.19|1928.07|1927.57|1929.82|1929.32|1926.57|1926.07|916
1656403800000|2022-06-28 08:10:00|1927.94|1927.44|1928.82|1928.32|1929.82|1929.32|1927.32|1926.82|536
1656404100000|2022-06-28 08:15:00|1928.69|1928.19|1929.32|1928.82|1929.82|1929.32|1927.32|1926.82|433
1656404400000|2022-06-28 08:20:00|1929.07|1928.57|1928.57|1928.07|1930.82|1930.32|1927.44|1926.94|447
1656404700000|2022-06-28 08:25:00|1928.69|1928.19|1929.82|1929.32|1930.32|1929.82|1928.07|1927.57|394
1656405000000|2022-06-28 08:30:00|1929.69|1929.19|1926.32|1925.82|1929.82|1929.32|1926.32|1925.82|401
1656405300000|2022-06-28 08:35:00|1926.19|1925.69|1928.32|1927.82|1928.69|1928.19|1925.82|1925.32|484
1656405600000|2022-06-28 08:40:00|1928.07|1927.57|1926.57|1926.07|1928.07|1927.57|1926.19|1925.69|337
1656405900000|2022-06-28 08:45:00|1926.44|1925.94|1927.82|1927.32|1928.19|1927.69|1926.32|1925.82|332
1656406200000|2022-06-28 08:50:00|1927.94|1927.44|1929.07|1928.57|1929.19|1928.69|1927.57|1927.07|376
1656406500000|2022-06-28 08:55:00|1928.94|1928.44|1929.32|1928.82|1930.94|1930.44|1928.82|1928.32|448
1656406800000|2022-06-28 09:00:00|1929.07|1928.57|1931.32|1930.82|1931.32|1930.82|1928.82|1928.32|269
1656407100000|2022-06-28 09:05:00|1931.44|1930.94|1931.94|1931.44|1932.82|1932.32|1930.07|1929.57|444
1656407400000|2022-06-28 09:10:00|1932.07|1931.57|1931.57|1931.07|1933.19|1932.69|1931.07|1930.57|471
1656407700000|2022-06-28 09:15:00|1931.82|1931.32|1929.57|1929.07|1931.82|1931.32|1929.32|1928.82|474
1656408000000|2022-06-28 09:20:00|1929.44|1928.94|1930.82|1930.32|1932.32|1931.82|1929.44|1928.94|361
1656408300000|2022-06-28 09:25:00|1930.94|1930.44|1930.94|1930.44|1932.32|1931.82|1930.82|1930.32|290
1656408600000|2022-06-28 09:30:00|1930.82|1930.32|1926.57|1926.07|1931.07|1930.57|1926.57|1926.07|836
1656408900000|2022-06-28 09:35:00|1926.32|1925.82|1924.07|1923.57|1927.32|1926.82|1923.69|1923.19|439
1656409200000|2022-06-28 09:40:00|1924.19|1923.69|1924.07|1923.57|1926.07|1925.57|1923.32|1922.82|419
1656409500000|2022-06-28 09:45:00|1924.32|1923.82|1923.94|1923.44|1925.32|1924.82|1923.07|1922.57|390
1656409800000|2022-06-28 09:50:00|1923.82|1923.32|1924.07|1923.57|1926.57|1926.07|1923.82|1923.32|288
1656410100000|2022-06-28 09:55:00|1923.94|1923.44|1922.19|1921.69|1923.94|1923.44|1921.32|1920.82|479
1656410400000|2022-06-28 10:00:00|1922.07|1921.57|1921.32|1920.82|1923.32|1922.82|1921.07|1920.57|589
1656410700000|2022-06-28 10:05:00|1921.57|1921.07|1919.07|1918.57|1922.57|1922.07|1919.07|1918.57|562
1656411000000|2022-06-28 10:10:00|1919.32|1918.82|1920.07|1919.57|1921.32|1920.82|1919.07|1918.57|491
1656411300000|2022-06-28 10:15:00|1919.94|1919.44|1919.82|1919.32|1921.07|1920.57|1919.57|1919.07|547
1656411600000|2022-06-28 10:20:00|1919.57|1919.07|1921.82|1921.32|1922.07|1921.57|1918.82|1918.32|481
1656411900000|2022-06-28 10:25:00|1921.57|1921.07|1921.07|1920.57|1921.57|1921.07|1920.07|1919.57|463
1656412200000|2022-06-28 10:30:00|1921.19|1920.69|1922.57|1922.07|1922.57|1922.07|1920.82|1920.32|400
1656412500000|2022-06-28 10:35:00|1922.82|1922.32|1921.32|1920.82|1922.82|1922.32|1921.07|1920.57|364
1656412800000|2022-06-28 10:40:00|1921.57|1921.07|1921.07|1920.57|1921.57|1921.07|1920.07|1919.57|348
1656413100000|2022-06-28 10:45:00|1920.82|1920.32|1921.32|1920.82|1921.82|1921.32|1920.32|1919.82|294
1656413400000|2022-06-28 10:50:00|1921.57|1921.07|1921.82|1921.32|1922.32|1921.82|1921.07|1920.57|386
1656413700000|2022-06-28 10:55:00|1922.07|1921.57|1922.32|1921.82|1923.07|1922.57|1921.57|1921.07|555
1656414000000|2022-06-28 11:00:00|1922.44|1921.94|1922.19|1921.69|1923.57|1923.07|1921.07|1920.57|384
1656414300000|2022-06-28 11:05:00|1922.32|1921.82|1923.32|1922.82|1923.82|1923.32|1921.82|1921.32|549
1656414600000|2022-06-28 11:10:00|1923.44|1922.94|1924.82|1924.32|1925.32|1924.82|1922.57|1922.07|639
1656414900000|2022-06-28 11:15:00|1924.57|1924.07|1923.07|1922.57|1924.69|1924.19|1922.69|1922.19|368
1656415200000|2022-06-28 11:20:00|1923.32|1922.82|1923.82|1923.32|1923.82|1923.32|1922.57|1922.07|308
1656415500000|2022-06-28 11:25:00|1923.69|1923.19|1924.57|1924.07|1924.69|1924.19|1922.07|1921.57|355
1656415800000|2022-06-28 11:30:00|1924.32|1923.82|1923.69|1923.19|1924.57|1924.07|1923.57|1923.07|438
1656416100000|2022-06-28 11:35:00|1923.57|1923.07|1921.57|1921.07|1923.69|1923.19|1921.57|1921.07|309
1656416400000|2022-06-28 11:40:00|1921.38|1920.88|1922.13|1921.63|1922.38|1921.88|1921.13|1920.63|448
1656416700000|2022-06-28 11:45:00|1922.38|1921.88|1922.13|1921.63|1922.88|1922.38|1920.88|1920.38|516
1656417000000|2022-06-28 11:50:00|1922|1921.5|1922.38|1921.88|1923.38|1922.88|1921.63|1921.13|463
1656417300000|2022-06-28 11:55:00|1922.63|1922.13|1924.13|1923.63|1924.13|1923.63|1921.63|1921.13|354
1656417600000|2022-06-28 12:00:00|1923.88|1923.38|1925.38|1924.88|1925.63|1925.13|1923.88|1923.38|400
1656417900000|2022-06-28 12:05:00|1925.5|1925|1924.13|1923.63|1926.13|1925.63|1923.63|1923.13|384
1656418200000|2022-06-28 12:10:00|1924|1923.5|1923|1922.5|1924.25|1923.75|1922.88|1922.38|390
1656418500000|2022-06-28 12:15:00|1922.88|1922.38|1921.63|1921.13|1923.13|1922.63|1921.63|1921.13|386
1656418800000|2022-06-28 12:20:00|1921.88|1921.38|1920.38|1919.88|1921.88|1921.38|1919.38|1918.88|351
1656419100000|2022-06-28 12:25:00|1920.63|1920.13|1918.5|1918|1920.63|1920.13|1918|1917.5|304
1656419400000|2022-06-28 12:30:00|1918.63|1918.13|1917.13|1916.63|1919.38|1918.88|1917.13|1916.63|292
1656419700000|2022-06-28 12:35:00|1917.38|1916.88|1917.38|1916.88|1917.88|1917.38|1916.38|1915.88|391
1656420000000|2022-06-28 12:40:00|1917.63|1917.13|1918.38|1917.88|1918.88|1918.38|1917.38|1916.88|322
1656420300000|2022-06-28 12:45:00|1918.63|1918.13|1917.88|1917.38|1919.38|1918.88|1917.38|1916.88|392
1656420600000|2022-06-28 12:50:00|1917.75|1917.25|1918.38|1917.88|1918.63|1918.13|1917.38|1916.88|245
1656420900000|2022-06-28 12:55:00|1918.5|1918|1918.63|1918.13|1919.25|1918.75|1918.13|1917.63|137
1656421200000|2022-06-28 13:00:00|1918.88|1918.38|1919.13|1918.63|1919.38|1918.88|1918.38|1917.88|234
1656421500000|2022-06-28 13:05:00|1919.38|1918.88|1917.38|1916.88|1919.63|1919.13|1917.38|1916.88|393
1656421800000|2022-06-28 13:10:00|1917.63|1917.13|1917.13|1916.63|1918.13|1917.63|1916.13|1915.63|394
1656422100000|2022-06-28 13:15:00|1917|1916.5|1916.88|1916.38|1917.63|1917.13|1916.38|1915.88|636
1656422400000|2022-06-28 13:20:00|1917|1916.5|1917.13|1916.63|1918.5|1918|1917|1916.5|207
1656422700000|2022-06-28 13:25:00|1917.38|1916.88|1917.38|1916.88|1918.5|1918|1916.63|1916.13|288
1656423000000|2022-06-28 13:30:00|1917.25|1916.75|1922.5|1922|1923.13|1922.63|1916.63|1916.13|966
1656423300000|2022-06-28 13:35:00|1922.63|1922.13|1924.88|1924.38|1926.13|1925.63|1921.88|1921.38|742
1656423600000|2022-06-28 13:40:00|1924.63|1924.13|1926.25|1925.75|1926.5|1926|1924.13|1923.63|805
1656423900000|2022-06-28 13:45:00|1926.38|1925.88|1926|1925.5|1926.88|1926.38|1923.88|1923.38|700
1656424200000|2022-06-28 13:50:00|1926.13|1925.63|1925.63|1925.13|1926.75|1926.25|1925.13|1924.63|757
1656424500000|2022-06-28 13:55:00|1925.38|1924.88|1927.88|1927.38|1927.88|1927.38|1924.13|1923.63|1570
1656424800000|2022-06-28 14:00:00|1928|1927.5|1923.13|1922.63|1929.13|1928.63|1923.13|1922.63|1822
1656425100000|2022-06-28 14:05:00|1923.25|1922.75|1919.88|1919.38|1923.75|1923.25|1918.13|1917.63|918
1656425400000|2022-06-28 14:10:00|1919.93|1919.43|1920.18|1919.68|1921.18|1920.68|1919.18|1918.68|699
1656425700000|2022-06-28 14:15:00|1920.05|1919.55|1918.93|1918.43|1921.43|1920.93|1918.68|1918.18|643
1656426000000|2022-06-28 14:20:00|1918.68|1918.18|1915.68|1915.18|1918.8|1918.3|1914.68|1914.18|1065
1656426300000|2022-06-28 14:25:00|1915.55|1915.05|1916.3|1915.8|1919.18|1918.68|1915.55|1915.05|756
1656426600000|2022-06-28 14:30:00|1916.18|1915.68|1913.93|1913.43|1917.18|1916.68|1913.43|1912.93|822
1656426900000|2022-06-28 14:35:00|1913.8|1913.3|1916.8|1916.3|1916.93|1916.43|1913.68|1913.18|794
1656427200000|2022-06-28 14:40:00|1916.68|1916.18|1914.68|1914.18|1916.93|1916.43|1914.05|1913.55|475
1656427500000|2022-06-28 14:45:00|1914.93|1914.43|1913.43|1912.93|1915.3|1914.8|1911.55|1911.05|947
1656427800000|2022-06-28 14:50:00|1913.3|1912.8|1913.68|1913.18|1914.68|1914.18|1912.93|1912.43|793
1656428100000|2022-06-28 14:55:00|1913.43|1912.93|1915.8|1915.3|1915.93|1915.43|1913.43|1912.93|583
1656428400000|2022-06-28 15:00:00|1915.68|1915.18|1916.55|1916.05|1916.93|1916.43|1914.68|1914.18|854
1656428700000|2022-06-28 15:05:00|1916.68|1916.18|1915.68|1915.18|1916.93|1916.43|1915.05|1914.55|928
1656429000000|2022-06-28 15:10:00|1915.93|1915.43|1916.68|1916.18|1917.18|1916.68|1915.05|1914.55|971
1656429300000|2022-06-28 15:15:00|1916.43|1915.93|1914.18|1913.68|1916.68|1916.18|1913.43|1912.93|1110
1656429600000|2022-06-28 15:20:00|1913.93|1913.43|1913.4|1911.9|1914.43|1913.93|1911.93|1911.43|2224
1656429900000|2022-06-28 15:25:00|1913.41|1911.91|1910.71|1909.21|1913.41|1911.91|1909.86|1908.36|701
1656430200000|2022-06-28 15:30:00|1910.29|1908.79|1911.38|1909.98|1913.63|1912.23|1910.28|1908.78|572
1656430500000|2022-06-28 15:35:00|1911.25|1909.85|1908.63|1907.23|1911.63|1910.23|1908.63|1907.23|137
1656430800000|2022-06-28 15:40:00|1908.75|1907.35|1907.25|1905.85|1908.75|1907.35|1907|1905.6|101
1656431100000|2022-06-28 15:45:00|1907|1905.6|1908.38|1906.98|1908.63|1907.23|1906.38|1904.98|5547
1656431400000|2022-06-28 15:50:00|1908.13|1906.73|1907.63|1906.23|1908.38|1906.98|1907.38|1905.98|37
1656431700000|2022-06-28 15:55:00|1907.25|1905.85|1906.17|1904.67|1907.25|1905.85|1905.63|1904.23|46
1656432000000|2022-06-28 16:00:00|1906.16|1904.66|1904.39|1902.89|1907.03|1905.53|1904.35|1902.85|0
1656432300000|2022-06-28 16:05:00|1904.38|1902.88|1905.72|1904.22|1906.16|1904.66|1903.92|1902.42|0
1656432600000|2022-06-28 16:10:00|1905.71|1904.21|1906.56|1905.06|1907.92|1906.42|1905.71|1904.21|0
1656432900000|2022-06-28 16:15:00|1906.55|1905.05|1905.24|1903.74|1906.57|1905.07|1903.86|1902.36|0
1656433200000|2022-06-28 16:20:00|1905.25|1903.75|1905.76|1904.26|1906.21|1904.71|1905.01|1903.51|0
1656433500000|2022-06-28 16:25:00|1906.18|1904.68|1907.54|1906.04|1907.54|1906.04|1905.75|1904.25|0
1656433800000|2022-06-28 16:30:00|1907.53|1906.03|1905.27|1903.77|1907.53|1906.03|1904.85|1903.35|0
1656434100000|2022-06-28 16:35:00|1905.06|1903.56|1907.07|1905.57|1907.1|1905.6|1904.84|1903.34|0
1656434400000|2022-06-28 16:40:00|1907.08|1905.58|1908.42|1906.92|1908.44|1906.94|1907.07|1905.57|0
1656434700000|2022-06-28 16:45:00|1908.44|1906.94|1908.14|1906.64|1909.05|1907.55|1907.7|1906.2|0
1656435000000|2022-06-28 16:50:00|1908.13|1906.63|1905.92|1904.42|1908.15|1906.65|1905.92|1904.42|0
1656435300000|2022-06-28 16:55:00|1905.93|1904.43|1907.24|1905.74|1907.28|1905.78|1905.92|1904.42|0
1656435600000|2022-06-28 17:00:00|1907.23|1905.73|1905.38|1903.88|1907.25|1905.75|1904.58|1903.08|0
1656435900000|2022-06-28 17:05:00|1905.39|1903.89|1902.49|1900.99|1905.82|1904.32|1902.23|1900.73|0
1656436200000|2022-06-28 17:10:00|1902.7|1901.2|1901|1899.5|1903.17|1901.67|1901|1899.5|0
1656436500000|2022-06-28 17:15:00|1900.99|1899.49|1902.22|1900.72|1902.77|1901.27|1900.99|1899.49|0
1656436800000|2022-06-28 17:20:00|1902.21|1900.71|1903.1|1901.6|1903.11|1901.61|1901.31|1899.81|0
1656437100000|2022-06-28 17:25:00|1903.09|1901.59|1904.42|1902.92|1904.87|1903.37|1902.19|1900.69|0
1656437400000|2022-06-28 17:30:00|1904.43|1902.93|1903.14|1901.64|1904.9|1903.4|1903.14|1901.64|0
1656437700000|2022-06-28 17:35:00|1903.13|1901.63|1901.78|1900.28|1903.14|1901.64|1900.94|1899.44|0
1656438000000|2022-06-28 17:40:00|1901.77|1900.27|1902.72|1901.22|1903.18|1901.68|1901.34|1899.84|0
1656438300000|2022-06-28 17:45:00|1902.3|1900.8|1903.16|1901.66|1903.19|1901.69|1902.28|1900.78|0
1656438600000|2022-06-28 17:50:00|1903.15|1901.65|1902.71|1901.21|1904.05|1902.55|1902.71|1901.21|0
1656438900000|2022-06-28 17:55:00|1902.7|1901.2|1902.72|1901.22|1903.6|1902.1|1902.26|1900.76|0
1656439200000|2022-06-28 18:00:00|1902.71|1901.21|1902.69|1901.19|1904.53|1903.03|1902.26|1900.76|0
1656439500000|2022-06-28 18:05:00|1902.7|1901.2|1901.36|1899.86|1902.72|1901.22|1900.92|1899.42|0
1656439800000|2022-06-28 18:10:00|1901.35|1899.85|1900.01|1898.51|1901.8|1900.3|1899.57|1898.07|0
1656440100000|2022-06-28 18:15:00|1900.02|1898.52|1899.53|1898.03|1900.88|1899.38|1899.13|1897.63|0
1656440400000|2022-06-28 18:20:00|1899.52|1898.02|1899.52|1898.02|1900.4|1898.9|1899.51|1898.01|0
1656440700000|2022-06-28 18:25:00|1899.51|1898.01|1900.37|1898.87|1900.8|1899.3|1899.4|1897.9|0
1656441000000|2022-06-28 18:30:00|1900.36|1898.86|1899.29|1897.79|1900.64|1899.14|1899.29|1897.79|0
1656441300000|2022-06-28 18:35:00|1898.87|1897.37|1898.36|1896.86|1899.32|1897.82|1897.94|1896.44|0
1656441600000|2022-06-28 18:40:00|1898.35|1896.85|1898.9|1897.4|1898.92|1897.42|1897.56|1896.06|0
1656441900000|2022-06-28 18:45:00|1898.91|1897.41|1901.16|1899.66|1901.17|1899.67|1898.46|1896.96|0
1656442200000|2022-06-28 18:50:00|1901.17|1899.67|1900.67|1899.17|1901.17|1899.67|1900.21|1898.71|0
1656442500000|2022-06-28 18:55:00|1900.68|1899.18|1899.91|1898.41|1901.12|1899.62|1899.68|1898.18|0
1656442800000|2022-06-28 19:00:00|1899.7|1898.2|1898.76|1897.26|1901.04|1899.54|1898.34|1896.84|0
1656443100000|2022-06-28 19:05:00|1898.77|1897.27|1899.22|1897.72|1899.23|1897.73|1897.88|1896.38|0
1656443400000|2022-06-28 19:10:00|1899.23|1897.73|1899.66|1898.16|1900.55|1899.05|1898.33|1896.83|0
1656443700000|2022-06-28 19:15:00|1899.65|1898.15|1900.98|1899.48|1901|1899.5|1899.19|1897.69|0
1656444000000|2022-06-28 19:20:00|1900.97|1899.47|1902.39|1900.89|1902.39|1900.89|1900.08|1898.58|0
1656444300000|2022-06-28 19:25:00|1902.4|1900.9|1901.48|1899.98|1902.82|1901.32|1900.56|1899.06|0
1656444600000|2022-06-28 19:30:00|1901.47|1899.97|1900.6|1899.1|1901.95|1900.45|1900.16|1898.66|0
1656444900000|2022-06-28 19:35:00|1900.61|1899.11|1901.07|1899.57|1901.28|1899.78|1900.13|1898.63|0
1656445200000|2022-06-28 19:40:00|1901.28|1899.78|1900.07|1898.57|1901.5|1900|1899.62|1898.12|0
1656445500000|2022-06-28 19:45:00|1900.08|1898.58|1899.24|1897.74|1900.54|1899.04|1897.9|1896.4|0
1656445800000|2022-06-28 19:50:00|1898.82|1897.32|1899.71|1898.21|1899.71|1898.21|1897.47|1895.97|0
1656446100000|2022-06-28 19:55:00|1899.7|1898.2|1897.51|1896.01|1899.7|1898.2|1897.07|1895.57|0
1656446400000|2022-06-28 20:00:00|1897.59|1896.09|1897.15|1895.65|1898.57|1897.07|1896.31|1894.81|0
1656446700000|2022-06-28 20:05:00|1897.28|1895.78|1896.88|1895.38|1897.28|1895.78|1896.53|1895.03|0
1656447000000|2022-06-28 20:10:00|1896.79|1895.29|1897.55|1896.05|1898.08|1896.58|1896.79|1895.29|0
1656447300000|2022-06-28 20:15:00|1897.63|1896.13|1897.86|1896.36|1897.9|1896.4|1896.97|1895.47|0
1656447600000|2022-06-28 20:20:00|1897.99|1896.49|1898.92|1897.42|1899.01|1897.51|1897.81|1896.31|0
1656447900000|2022-06-28 20:25:00|1898.87|1897.37|1898.62|1897.12|1898.87|1897.37|1898.09|1896.59|0
1656448200000|2022-06-28 20:30:00|1898.61|1897.11|1898.62|1897.12|1898.71|1897.21|1898.4|1896.9|0
1656448500000|2022-06-28 20:35:00|1898.61|1897.11|1898.64|1897.14|1898.71|1897.21|1898.26|1896.76|0
1656448800000|2022-06-28 20:40:00|1898.73|1897.23|1898.29|1896.79|1898.73|1897.23|1898.21|1896.71|0
1656449100000|2022-06-28 20:45:00|1898.3|1896.8|1897.76|1896.26|1898.47|1896.97|1897.5|1896|0
1656449400000|2022-06-28 20:50:00|1897.67|1896.17|1898.03|1896.53|1898.12|1896.62|1897.59|1896.09|0
1656449700000|2022-06-28 20:55:00|1898.12|1896.62|1898.64|1897.14|1898.96|1897.46|1898.03|1896.53|0
1656450000000|2022-06-28 21:00:00|1898.68|1897.18|1898.42|1896.92|1898.68|1897.18|1898.24|1896.74|0
1656450300000|2022-06-28 21:05:00|1898.43|1896.93|1898.88|1897.38|1899.17|1897.67|1898.43|1896.93|0
1656450600000|2022-06-28 21:10:00|1898.89|1897.39|1898.92|1897.42|1899.06|1897.56|1898.88|1897.38|0
1656450900000|2022-06-28 21:15:00|1898.84|1897.34|1898.7|1897.2|1899.01|1897.51|1898.61|1897.11|0
1656451200000|2022-06-28 21:20:00|1898.73|1897.23|1898.56|1897.06|1898.82|1897.32|1898.47|1896.97|0
1656451500000|2022-06-28 21:25:00|1898.55|1897.05|1898.42|1896.92|1898.55|1897.05|1898.38|1896.88|0
1656451800000|2022-06-28 21:30:00|1898.43|1896.93|1898.51|1897.01|1898.51|1897.01|1898.42|1896.92|0
1656452100000|2022-06-28 21:35:00|1898.47|1896.97|1898.47|1896.97|1898.51|1897.01|1898.47|1896.97|0
1656452400000|2022-06-28 21:40:00|1898.51|1897.01|1898.47|1896.97|1898.51|1897.01|1898.47|1896.97|0
1656452700000|2022-06-28 21:45:00|1898.51|1897.01|1898.6|1897.1|1898.69|1897.19|1898.47|1896.97|0
1656453000000|2022-06-28 21:50:00|1898.51|1897.01|1898.58|1897.08|1898.76|1897.26|1898.47|1896.97|0
1656453300000|2022-06-28 21:55:00|1898.49|1896.99|1898.89|1897.39|1898.89|1897.39|1898.49|1896.99|0
1656453600000|2022-06-28 22:00:00|1898.81|1897.31|1898.89|1897.39|1898.94|1897.44|1898.32|1896.82|0
1656453900000|2022-06-28 22:05:00|1898.9|1897.4|1899.25|1897.75|1899.34|1897.84|1898.58|1897.08|0
1656454200000|2022-06-28 22:10:00|1899.29|1897.79|1898.94|1897.44|1899.73|1898.23|1898.81|1897.31|0
1656454500000|2022-06-28 22:15:00|1899.07|1897.57|1899.25|1897.75|1899.42|1897.92|1899.07|1897.57|0
1656454800000|2022-06-28 22:20:00|1899.29|1897.79|1899.07|1897.57|1899.34|1897.84|1898.76|1897.26|0
1656455100000|2022-06-28 22:25:00|1899.11|1897.61|1899.51|1898.01|1899.69|1898.19|1899.11|1897.61|0
1656455400000|2022-06-28 22:30:00|1899.52|1898.02|1899.69|1898.19|1899.78|1898.28|1899.42|1897.92|0
1656455700000|2022-06-28 22:35:00|1899.73|1898.23|1899.78|1898.28|1899.87|1898.37|1899.34|1897.84|0
1656456000000|2022-06-28 22:40:00|1899.73|1898.23|1899.6|1898.1|1899.73|1898.23|1899.29|1897.79|0
1656456300000|2022-06-28 22:45:00|1899.61|1898.11|1899.65|1898.15|1899.87|1898.37|1899.56|1898.06|0
1656456600000|2022-06-28 22:50:00|1899.64|1898.14|1900.13|1898.63|1900.13|1898.63|1899.56|1898.06|0
1656456900000|2022-06-28 22:55:00|1900.09|1898.59|1900.2|1898.7|1900.2|1898.7|1899.87|1898.37|0
1656457200000|2022-06-28 23:00:00|1900.11|1898.61|1898.57|1897.07|1900.2|1898.7|1898.39|1896.89|0
1656457500000|2022-06-28 23:05:00|1898.65|1897.15|1898.48|1896.98|1899.14|1897.64|1898.21|1896.71|0
1656457800000|2022-06-28 23:10:00|1898.57|1897.07|1898.48|1896.98|1898.83|1897.33|1898.34|1896.84|0
1656458100000|2022-06-28 23:15:00|1898.57|1897.07|1898.39|1896.89|1898.57|1897.07|1898.03|1896.53|0
1656458400000|2022-06-28 23:20:00|1898.43|1896.93|1899.41|1897.91|1899.76|1898.26|1898.21|1896.71|0
1656458700000|2022-06-28 23:25:00|1899.4|1897.9|1899.67|1898.17|1899.85|1898.35|1899.23|1897.73|0
1656459000000|2022-06-28 23:30:00|1899.58|1898.08|1899.67|1898.17|1899.94|1898.44|1899.45|1897.95|0
1656459300000|2022-06-28 23:35:00|1899.58|1898.08|1899.58|1898.08|1899.67|1898.17|1899.01|1897.51|0
1656459600000|2022-06-28 23:40:00|1899.49|1897.99|1899.85|1898.35|1899.85|1898.35|1899.41|1897.91|0
1656459900000|2022-06-28 23:45:00|1899.94|1898.44|1899.94|1898.44|1900.29|1898.79|1899.85|1898.35|0
1656460200000|2022-06-28 23:50:00|1899.93|1898.43|1899.32|1897.82|1899.94|1898.44|1899.32|1897.82|0
1656460500000|2022-06-28 23:55:00|1899.31|1897.81|1899.49|1897.99|1899.67|1898.17|1898.74|1897.24|0
1656460800000|2022-06-29 00:00:00|1899.41|1897.91|1899.45|1897.95|1900.12|1898.62|1898.92|1897.42|0
1656461100000|2022-06-29 00:05:00|1899.41|1897.91|1900.29|1898.79|1901.22|1899.72|1898.96|1897.46|0
1656461400000|2022-06-29 00:10:00|1900.25|1898.75|1899.58|1898.08|1900.87|1899.37|1899.41|1897.91|0
1656461700000|2022-06-29 00:15:00|1899.59|1898.09|1902.19|1900.69|1903.04|1901.54|1899.58|1898.08|0
1656462000000|2022-06-29 00:20:00|1902.18|1900.68|1899.33|1897.83|1902.19|1900.69|1898.89|1897.39|0
1656462300000|2022-06-29 00:25:00|1899.32|1897.82|1900.63|1899.13|1901.05|1899.55|1899.32|1897.82|0
1656462600000|2022-06-29 00:30:00|1900.21|1898.71|1900.2|1898.7|1901.52|1900.02|1899.77|1898.27|0
1656462900000|2022-06-29 00:35:00|1900.62|1899.12|1898.44|1896.94|1900.83|1899.33|1898.44|1896.94|0
1656463200000|2022-06-29 00:40:00|1898.02|1896.52|1896.73|1895.23|1898.88|1897.38|1896.73|1895.23|0
1656463500000|2022-06-29 00:45:00|1896.74|1895.24|1896.94|1895.44|1897.61|1896.11|1896.73|1895.23|0
1656463800000|2022-06-29 00:50:00|1896.95|1895.45|1896.31|1894.81|1897.6|1896.1|1896.31|1894.81|0
1656464100000|2022-06-29 00:55:00|1896.3|1894.8|1897.17|1895.67|1897.18|1895.68|1896.3|1894.8|0
1656464400000|2022-06-29 01:00:00|1897.16|1895.66|1898.05|1896.55|1898.05|1896.55|1896.73|1895.23|0
1656464700000|2022-06-29 01:05:00|1898.04|1896.54|1897.2|1895.7|1898.05|1896.55|1896.75|1895.25|0
1656465000000|2022-06-29 01:10:00|1897.19|1895.69|1897.62|1896.12|1897.63|1896.13|1896.33|1894.83|0
1656465300000|2022-06-29 01:15:00|1897.2|1895.7|1897.23|1895.73|1897.23|1895.73|1896.77|1895.27|0
1656465600000|2022-06-29 01:20:00|1897.65|1896.15|1897.23|1895.73|1898.09|1896.59|1896.78|1895.28|0
1656465900000|2022-06-29 01:25:00|1897.22|1895.72|1899.81|1898.31|1899.81|1898.31|1897.22|1895.72|0
1656466200000|2022-06-29 01:30:00|1899.8|1898.3|1899.39|1897.89|1900.69|1899.19|1899.37|1897.87|0
1656466500000|2022-06-29 01:35:00|1899.38|1897.88|1900.89|1899.39|1901.56|1900.06|1899.38|1897.88|0
1656466800000|2022-06-29 01:40:00|1900.68|1899.18|1898.95|1897.45|1901.11|1899.61|1898.51|1897.01|0
1656467100000|2022-06-29 01:45:00|1899.16|1897.66|1898.08|1896.58|1899.38|1897.88|1898.08|1896.58|0
1656467400000|2022-06-29 01:50:00|1898.07|1896.57|1898.94|1897.44|1899.37|1897.87|1898.07|1896.57|0
1656467700000|2022-06-29 01:55:00|1898.93|1897.43|1899.36|1897.86|1899.8|1898.3|1898.93|1897.43|0
1656468000000|2022-06-29 02:00:00|1899.37|1897.87|1898.49|1896.99|1899.82|1898.32|1898.48|1896.98|0
1656468300000|2022-06-29 02:05:00|1898.5|1897|1897.64|1896.14|1898.52|1897.02|1897.21|1895.71|0
1656468600000|2022-06-29 02:10:00|1897.65|1896.15|1898.53|1897.03|1898.95|1897.45|1897.64|1896.14|0
1656468900000|2022-06-29 02:15:00|1898.54|1897.04|1898.09|1896.59|1899.41|1897.91|1898.09|1896.59|0
1656469200000|2022-06-29 02:20:00|1898.1|1896.6|1899.81|1898.31|1899.82|1898.32|1898.08|1896.58|0
1656469500000|2022-06-29 02:25:00|1899.8|1898.3|1899.38|1897.88|1899.83|1898.33|1898.96|1897.46|0
1656469800000|2022-06-29 02:30:00|1899.39|1897.89|1900.24|1898.74|1900.67|1899.17|1899.39|1897.89|0
1656470100000|2022-06-29 02:35:00|1899.82|1898.32|1900.25|1898.75|1900.91|1899.41|1899.82|1898.32|0
1656470400000|2022-06-29 02:40:00|1900.24|1898.74|1901.1|1899.6|1901.53|1900.03|1900.23|1898.73|0
1656470700000|2022-06-29 02:45:00|1901.11|1899.61|1901.55|1900.05|1902.01|1900.51|1901.1|1899.6|0
1656471000000|2022-06-29 02:50:00|1901.56|1900.06|1901.55|1900.05|1901.56|1900.06|1901.54|1900.04|0
1656471300000|2022-06-29 02:55:00|1901.56|1900.06|1901.12|1899.62|1902|1900.5|1900.67|1899.17|0
1656471600000|2022-06-29 03:00:00|1901.11|1899.61|1900.27|1898.77|1901.56|1900.06|1900.25|1898.75|0
1656471900000|2022-06-29 03:05:00|1900.26|1898.76|1899.82|1898.32|1900.27|1898.77|1899.38|1897.88|0
1656472200000|2022-06-29 03:10:00|1899.83|1898.33|1898.54|1897.04|1899.84|1898.34|1898.52|1897.02|0
1656472500000|2022-06-29 03:15:00|1898.96|1897.46|1898.55|1897.05|1898.99|1897.49|1898.53|1897.03|0
1656472800000|2022-06-29 03:20:00|1898.54|1897.04|1899.61|1898.11|1899.61|1898.11|1898.54|1897.04|0
1656473100000|2022-06-29 03:25:00|1899.6|1898.1|1900.05|1898.55|1900.47|1898.97|1899.16|1897.66|0
1656473400000|2022-06-29 03:30:00|1900.04|1898.54|1900.47|1898.97|1900.48|1898.98|1899.62|1898.12|0
1656473700000|2022-06-29 03:35:00|1900.46|1898.96|1899.58|1898.08|1900.46|1898.96|1899.14|1897.64|0
1656474000000|2022-06-29 03:40:00|1899.57|1898.07|1900.9|1899.4|1900.9|1899.4|1899.57|1898.07|0
1656474300000|2022-06-29 03:45:00|1900.91|1899.41|1900.87|1899.37|1901.09|1899.59|1900.44|1898.94|0
1656474600000|2022-06-29 03:50:00|1900.88|1899.38|1901.73|1900.23|1901.73|1900.23|1900.86|1899.36|0
1656474900000|2022-06-29 03:55:00|1901.72|1900.22|1901.28|1899.78|1901.74|1900.24|1901.28|1899.78|0
1656475200000|2022-06-29 04:00:00|1901.29|1899.79|1901.29|1899.79|1901.72|1900.22|1900.85|1899.35|0
1656475500000|2022-06-29 04:05:00|1901.28|1899.78|1900.85|1899.35|1901.73|1900.23|1900.85|1899.35|0
1656475800000|2022-06-29 04:10:00|1900.43|1898.93|1901.3|1899.8|1901.3|1899.8|1900.43|1898.93|0
1656476100000|2022-06-29 04:15:00|1901.29|1899.79|1901.29|1899.79|1901.3|1899.8|1900.86|1899.36|0
1656476400000|2022-06-29 04:20:00|1901.28|1899.78|1901.28|1899.78|1901.51|1900.01|1900.85|1899.35|0
1656476700000|2022-06-29 04:25:00|1901.29|1899.79|1901.1|1899.6|1901.29|1899.79|1900.84|1899.34|0
1656477000000|2022-06-29 04:30:00|1900.89|1899.39|1905.19|1903.69|1905.62|1904.12|1900.44|1898.94|0
1656477300000|2022-06-29 04:35:00|1904.77|1903.27|1905.61|1904.11|1906.04|1904.54|1904.75|1903.25|0
1656477600000|2022-06-29 04:40:00|1905.6|1904.1|1906.96|1905.46|1906.96|1905.46|1905.17|1903.67|0
1656477900000|2022-06-29 04:45:00|1906.54|1905.04|1906.5|1905|1907.35|1905.85|1906.08|1904.58|0
1656478200000|2022-06-29 04:50:00|1906.08|1904.58|1905.6|1904.1|1906.5|1905|1905.6|1904.1|0
1656478500000|2022-06-29 04:55:00|1905.59|1904.09|1904.73|1903.23|1905.6|1904.1|1904.31|1902.81|0
1656478800000|2022-06-29 05:00:00|1904.74|1903.24|1906.05|1904.55|1906.05|1904.55|1904.3|1902.8|0
1656479100000|2022-06-29 05:05:00|1906.04|1904.54|1905.19|1903.69|1906.06|1904.56|1905.18|1903.68|0
1656479400000|2022-06-29 05:10:00|1905.18|1903.68|1905.19|1903.69|1905.62|1904.12|1905.18|1903.68|0
1656479700000|2022-06-29 05:15:00|1905.18|1903.68|1905.62|1904.12|1906.05|1904.55|1905.18|1903.68|0
1656480000000|2022-06-29 05:20:00|1905.61|1904.11|1906.12|1904.62|1906.54|1905.04|1905.24|1903.74|0
1656480300000|2022-06-29 05:25:00|1906.11|1904.61|1904.79|1903.29|1906.11|1904.61|1904.79|1903.29|0
1656480600000|2022-06-29 05:30:00|1904.8|1903.3|1905.23|1903.73|1905.25|1903.75|1904.79|1903.29|0
1656480900000|2022-06-29 05:35:00|1905.24|1903.74|1903.85|1902.35|1905.24|1903.74|1903.85|1902.35|0
1656481200000|2022-06-29 05:40:00|1904.06|1902.56|1904.7|1903.2|1904.72|1903.22|1903.4|1901.9|0
1656481500000|2022-06-29 05:45:00|1904.71|1903.21|1905.14|1903.64|1905.14|1903.64|1904.28|1902.78|0
1656481800000|2022-06-29 05:50:00|1905.13|1903.63|1904.69|1903.19|1905.13|1903.63|1903.83|1902.33|0
1656482100000|2022-06-29 05:55:00|1904.68|1903.18|1904.68|1903.18|1905.13|1903.63|1904.24|1902.74|0
1656482400000|2022-06-29 06:00:00|1904.27|1902.77|1905.51|1904.01|1906.83|1905.33|1903.4|1901.9|0
1656482700000|2022-06-29 06:05:00|1905.93|1904.43|1904.9|1903.4|1907.94|1906.44|1904.48|1902.98|0
1656483000000|2022-06-29 06:10:00|1904.91|1903.41|1906.57|1905.07|1907.01|1905.51|1904.44|1902.94|0
1656483300000|2022-06-29 06:15:00|1906.58|1905.08|1907.86|1906.36|1907.87|1906.37|1906.57|1905.07|0
1656483600000|2022-06-29 06:20:00|1907.44|1905.94|1905.76|1904.26|1907.95|1906.45|1904.88|1903.38|0
1656483900000|2022-06-29 06:25:00|1905.75|1904.25|1905.37|1903.87|1906.19|1904.69|1904.5|1903|0
1656484200000|2022-06-29 06:30:00|1905.36|1903.86|1900.25|1898.85|1905.79|1904.29|1899.5|1898.1|50
1656484500000|2022-06-29 06:35:00|1900.13|1898.73|1896.88|1895.48|1900.25|1898.85|1896.88|1895.48|19
1656484800000|2022-06-29 06:40:00|1896.75|1895.35|1896.13|1894.73|1896.88|1895.48|1895.5|1894.1|86
1656485100000|2022-06-29 06:45:00|1896.38|1894.98|1896.25|1894.85|1897.38|1895.98|1896.13|1894.73|31
1656485400000|2022-06-29 06:50:00|1896.13|1894.73|1893.88|1892.48|1896.13|1894.73|1893.75|1892.35|30
1656485700000|2022-06-29 06:55:00|1893.93|1892.43|1895.04|1893.54|1895.68|1894.18|1893.47|1891.97|0
1656486000000|2022-06-29 07:00:00|1894.62|1893.12|1901.43|1900.93|1903.18|1902.68|1894.2|1892.7|5143
1656486300000|2022-06-29 07:05:00|1902.43|1901.93|1903.18|1902.68|1905.93|1905.43|1901.43|1900.93|2365
1656486600000|2022-06-29 07:10:00|1903.43|1902.93|1904.18|1903.68|1905.68|1905.18|1900.68|1900.18|1777
1656486900000|2022-06-29 07:15:00|1904.43|1903.93|1905.43|1904.93|1908.18|1907.68|1903.8|1903.3|1475
1656487200000|2022-06-29 07:20:00|1905.55|1905.05|1904.68|1904.18|1907.68|1907.18|1902.55|1902.05|1318
1656487500000|2022-06-29 07:25:00|1904.55|1904.05|1901.8|1901.3|1904.8|1904.3|1901.68|1901.18|1124
1656487800000|2022-06-29 07:30:00|1901.93|1901.43|1900.43|1899.93|1902.18|1901.68|1897.55|1897.05|1608
1656488100000|2022-06-29 07:35:00|1900.68|1900.18|1902.43|1901.93|1904.18|1903.68|1900.05|1899.55|1215
1656488400000|2022-06-29 07:40:00|1903.18|1902.68|1905.18|1904.68|1905.68|1905.18|1902.3|1901.8|896
1656488700000|2022-06-29 07:45:00|1905.43|1904.93|1902.55|1902.05|1906.18|1905.68|1901.05|1900.55|1641
1656489000000|2022-06-29 07:50:00|1902.43|1901.93|1900.93|1900.43|1904.93|1904.43|1900.68|1900.18|662
1656489300000|2022-06-29 07:55:00|1901.18|1900.68|1898.68|1898.18|1901.43|1900.93|1897.93|1897.43|521
1656489600000|2022-06-29 08:00:00|1898.8|1898.3|1902.68|1902.18|1903.3|1902.8|1897.18|1896.68|969
1656489900000|2022-06-29 08:05:00|1902.43|1901.93|1904.61|1904.11|1906.01|1905.51|1901.68|1901.18|688
1656490200000|2022-06-29 08:10:00|1904.86|1904.36|1903.11|1902.61|1906.86|1906.36|1903.11|1902.61|667
1656490500000|2022-06-29 08:15:00|1902.86|1902.36|1902.36|1901.86|1904.11|1903.61|1901.48|1900.98|557
1656490800000|2022-06-29 08:20:00|1902.61|1902.11|1902.61|1902.11|1904.36|1903.86|1901.86|1901.36|471
1656491100000|2022-06-29 08:25:00|1902.73|1902.23|1904.36|1903.86|1905.86|1905.36|1901.86|1901.36|440
1656491400000|2022-06-29 08:30:00|1904.48|1903.98|1904.61|1904.11|1907.11|1906.61|1904.11|1903.61|530
1656491700000|2022-06-29 08:35:00|1904.86|1904.36|1906.61|1906.11|1908.61|1908.11|1904.86|1904.36|762
1656492000000|2022-06-29 08:40:00|1906.36|1905.86|1905.48|1904.98|1907.36|1906.86|1904.61|1904.11|487
1656492300000|2022-06-29 08:45:00|1905.36|1904.86|1906.86|1906.36|1907.11|1906.61|1904.23|1903.73|365
1656492600000|2022-06-29 08:50:00|1906.98|1906.48|1907.86|1907.36|1908.11|1907.61|1906.11|1905.61|290
1656492900000|2022-06-29 08:55:00|1907.98|1907.48|1907.11|1906.61|1909.23|1908.73|1906.86|1906.36|369
1656493200000|2022-06-29 09:00:00|1907.23|1906.73|1908.11|1907.61|1908.11|1907.61|1906.36|1905.86|460
1656493500000|2022-06-29 09:05:00|1908.36|1907.86|1907.86|1907.36|1909.11|1908.61|1906.61|1906.11|518
1656493800000|2022-06-29 09:10:00|1908.11|1907.61|1907.36|1906.86|1909.11|1908.61|1906.61|1906.11|315
1656494100000|2022-06-29 09:15:00|1907.48|1906.98|1906.36|1905.86|1907.86|1907.36|1905.61|1905.11|354
1656494400000|2022-06-29 09:20:00|1906.23|1905.73|1905.36|1904.86|1906.86|1906.36|1905.36|1904.86|303
1656494700000|2022-06-29 09:25:00|1905.61|1905.11|1906.86|1906.36|1906.86|1906.36|1905.11|1904.61|297
1656495000000|2022-06-29 09:30:00|1906.98|1906.48|1906.11|1905.61|1907.11|1906.61|1904.61|1904.11|863
1656495300000|2022-06-29 09:35:00|1906.36|1905.86|1904.73|1904.23|1906.61|1906.11|1904.61|1904.11|420
1656495600000|2022-06-29 09:40:00|1904.61|1904.11|1905.61|1905.11|1905.86|1905.36|1904.36|1903.86|264
1656495900000|2022-06-29 09:45:00|1905.86|1905.36|1904.48|1903.98|1905.86|1905.36|1903.11|1902.61|702
1656496200000|2022-06-29 09:50:00|1904.36|1903.86|1901.36|1900.86|1904.36|1903.86|1899.36|1898.86|1069
1656496500000|2022-06-29 09:55:00|1901.11|1900.61|1898.36|1897.86|1901.73|1901.23|1897.73|1897.23|877
1656496800000|2022-06-29 10:00:00|1898.48|1897.98|1901.73|1901.23|1902.36|1901.86|1898.48|1897.98|573
1656497100000|2022-06-29 10:05:00|1901.61|1901.11|1903.11|1902.61|1903.61|1903.11|1901.11|1900.61|454
1656497400000|2022-06-29 10:10:00|1902.61|1902.11|1900.61|1900.11|1902.73|1902.23|1899.86|1899.36|429
1656497700000|2022-06-29 10:15:00|1900.48|1899.98|1899.98|1899.48|1901.61|1901.11|1899.36|1898.86|361
1656498000000|2022-06-29 10:20:00|1899.86|1899.36|1898.48|1897.98|1901.23|1900.73|1898.36|1897.86|344
1656498300000|2022-06-29 10:25:00|1898.36|1897.86|1897.36|1896.86|1898.86|1898.36|1896.98|1896.48|513
1656498600000|2022-06-29 10:30:00|1897.61|1897.11|1899.23|1898.73|1899.36|1898.86|1897.11|1896.61|522
1656498900000|2022-06-29 10:35:00|1899.36|1898.86|1900.11|1899.61|1901.36|1900.86|1899.23|1898.73|644
1656499200000|2022-06-29 10:40:00|1900.23|1899.73|1899.86|1899.36|1901.36|1900.86|1899.61|1899.11|447
1656499500000|2022-06-29 10:45:00|1899.98|1899.48|1900.98|1900.48|1901.36|1900.86|1899.11|1898.61|272
1656499800000|2022-06-29 10:50:00|1900.86|1900.36|1900.11|1899.61|1901.48|1900.98|1899.73|1899.23|275
1656500100000|2022-06-29 10:55:00|1899.86|1899.36|1900.36|1899.86|1901.36|1900.86|1899.61|1899.11|298
1656500400000|2022-06-29 11:00:00|1900.61|1900.11|1899.61|1899.11|1901.36|1900.86|1898.61|1898.11|234
1656500700000|2022-06-29 11:05:00|1899.86|1899.36|1900.86|1900.36|1901.23|1900.73|1899.36|1898.86|255
1656501000000|2022-06-29 11:10:00|1900.61|1900.11|1898.61|1898.11|1900.86|1900.36|1897.86|1897.36|472
1656501300000|2022-06-29 11:15:00|1898.36|1897.86|1897.86|1897.36|1898.36|1897.86|1895.86|1895.36|394
1656501600000|2022-06-29 11:20:00|1897.98|1897.48|1898.61|1898.11|1898.61|1898.11|1897.23|1896.73|232
1656501900000|2022-06-29 11:25:00|1898.73|1898.23|1899.86|1899.36|1900.11|1899.61|1898.36|1897.86|210
1656502200000|2022-06-29 11:30:00|1899.61|1899.11|1899.61|1899.11|1900.36|1899.86|1899.11|1898.61|164
1656502500000|2022-06-29 11:35:00|1899.48|1898.98|1900.61|1900.11|1900.86|1900.36|1898.73|1898.23|342
1656502800000|2022-06-29 11:40:00|1900.52|1900.02|1900.89|1900.39|1901.52|1901.02|1900.27|1899.77|256
1656503100000|2022-06-29 11:45:00|1900.77|1900.27|1902.27|1901.77|1902.52|1902.02|1900.27|1899.77|395
1656503400000|2022-06-29 11:50:00|1902.14|1901.64|1904.77|1904.27|1905.02|1904.52|1901.52|1901.02|380
1656503700000|2022-06-29 11:55:00|1904.89|1904.39|1905.89|1905.39|1906.39|1905.89|1903.77|1903.27|541
1656504000000|2022-06-29 12:00:00|1905.77|1905.27|1909.52|1909.02|1910.02|1909.52|1905.64|1905.14|759
1656504300000|2022-06-29 12:05:00|1909.27|1908.77|1910.27|1909.77|1912.02|1911.52|1908.89|1908.39|862
1656504600000|2022-06-29 12:10:00|1910.52|1910.02|1910.77|1910.27|1911.89|1911.39|1910.27|1909.77|486
1656504900000|2022-06-29 12:15:00|1910.52|1910.02|1909.77|1909.27|1912.02|1911.52|1909.27|1908.77|610
1656505200000|2022-06-29 12:20:00|1909.89|1909.39|1907.27|1906.77|1911.02|1910.52|1907.02|1906.52|463
1656505500000|2022-06-29 12:25:00|1907.39|1906.89|1907.27|1906.77|1908.27|1907.77|1906.77|1906.27|367
1656505800000|2022-06-29 12:30:00|1907.39|1906.89|1905.02|1904.52|1907.52|1907.02|1903.14|1902.64|805
1656506100000|2022-06-29 12:35:00|1904.77|1904.27|1902.39|1901.89|1904.77|1904.27|1902.27|1901.77|349
1656506400000|2022-06-29 12:40:00|1902.52|1902.02|1904.27|1903.77|1904.52|1904.02|1901.77|1901.27|259
1656506700000|2022-06-29 12:45:00|1904.02|1903.52|1904.89|1904.39|1906.02|1905.52|1903.27|1902.77|294
1656507000000|2022-06-29 12:50:00|1905.02|1904.52|1904.89|1904.39|1906.02|1905.52|1904.52|1904.02|270
1656507300000|2022-06-29 12:55:00|1905.02|1904.52|1905.14|1904.64|1905.27|1904.77|1902.89|1902.39|188
1656507600000|2022-06-29 13:00:00|1904.77|1904.27|1905.02|1904.52|1906.02|1905.52|1904.27|1903.77|237
1656507900000|2022-06-29 13:05:00|1905.27|1904.77|1905.02|1904.52|1905.39|1904.89|1903.77|1903.27|303
1656508200000|2022-06-29 13:10:00|1905.14|1904.64|1904.89|1904.39|1906.27|1905.77|1904.64|1904.14|258
1656508500000|2022-06-29 13:15:00|1905.02|1904.52|1904.77|1904.27|1905.27|1904.77|1903.27|1902.77|326
1656508800000|2022-06-29 13:20:00|1904.89|1904.39|1903.52|1903.02|1905.64|1905.14|1903.39|1902.89|296
1656509100000|2022-06-29 13:25:00|1903.64|1903.14|1903.64|1903.14|1904.27|1903.77|1902.52|1902.02|355
1656509400000|2022-06-29 13:30:00|1903.27|1902.77|1898.02|1897.52|1904.52|1904.02|1897.14|1896.64|1418
1656509700000|2022-06-29 13:35:00|1897.89|1897.39|1899.52|1899.02|1901.77|1901.27|1896.77|1896.27|1299
1656510000000|2022-06-29 13:40:00|1899.27|1898.77|1899.52|1899.02|1900.64|1900.14|1898.27|1897.77|807
1656510300000|2022-06-29 13:45:00|1899.27|1898.77|1903.02|1902.52|1903.52|1903.02|1897.27|1896.77|1201
1656510600000|2022-06-29 13:50:00|1903.27|1902.77|1910.77|1910.27|1911.52|1911.02|1902.89|1902.39|1691
1656510900000|2022-06-29 13:55:00|1910.52|1910.02|1910.27|1909.77|1912.14|1911.64|1908.52|1908.02|1370
1656511200000|2022-06-29 14:00:00|1910.14|1909.64|1915.27|1914.77|1917.14|1916.64|1909.02|1908.52|2080
1656511500000|2022-06-29 14:05:00|1915.14|1914.64|1916.27|1915.77|1917.02|1916.52|1913.77|1913.27|1234
1656511800000|2022-06-29 14:10:00|1916.21|1915.71|1915.58|1915.08|1919.08|1918.58|1914.96|1914.46|900
1656512100000|2022-06-29 14:15:00|1915.71|1915.21|1908.96|1908.46|1916.46|1915.96|1908.71|1908.21|1000
1656512400000|2022-06-29 14:20:00|1909.21|1908.71|1910.46|1909.96|1910.96|1910.46|1907.71|1907.21|744
1656512700000|2022-06-29 14:25:00|1910.21|1909.71|1912.46|1911.96|1913.71|1913.21|1909.96|1909.46|668
1656513000000|2022-06-29 14:30:00|1912.33|1911.83|1912.21|1911.71|1914.96|1914.46|1911.96|1911.46|791
1656513300000|2022-06-29 14:35:00|1911.96|1911.46|1909.96|1909.46|1912.21|1911.71|1906.71|1906.21|677
1656513600000|2022-06-29 14:40:00|1910.08|1909.58|1912.21|1911.71|1912.71|1912.21|1909.33|1908.83|526
1656513900000|2022-06-29 14:45:00|1912.33|1911.83|1910.33|1909.83|1913.83|1913.33|1909.71|1909.21|971
1656514200000|2022-06-29 14:50:00|1910.21|1909.71|1908.96|1908.46|1911.58|1911.08|1908.71|1908.21|672
1656514500000|2022-06-29 14:55:00|1908.83|1908.33|1908.96|1908.46|1909.71|1909.21|1908.08|1907.58|475
1656514800000|2022-06-29 15:00:00|1909.21|1908.71|1909.08|1908.58|1910.33|1909.83|1908.21|1907.71|690
1656515100000|2022-06-29 15:05:00|1909.21|1908.71|1910.21|1909.71|1910.83|1910.33|1908.21|1907.71|815
1656515400000|2022-06-29 15:10:00|1909.96|1909.46|1909.96|1909.46|1911.21|1910.71|1909.21|1908.71|915
1656515700000|2022-06-29 15:15:00|1910.21|1909.71|1912.46|1911.96|1912.71|1912.21|1909.96|1909.46|1060
1656516000000|2022-06-29 15:20:00|1912.21|1911.71|1911.28|1909.78|1912.46|1911.96|1908.21|1907.71|2576
1656516300000|2022-06-29 15:25:00|1911.29|1909.79|1910.45|1908.95|1912.2|1910.7|1910.42|1908.92|704
1656516600000|2022-06-29 15:30:00|1910.46|1908.96|1910.66|1909.26|1911.66|1910.26|1907.91|1906.51|310
1656516900000|2022-06-29 15:35:00|1910.91|1909.51|1912.28|1910.88|1913.53|1912.13|1910.78|1909.38|72
1656517200000|2022-06-29 15:40:00|1912.16|1910.76|1911.28|1909.88|1912.66|1911.26|1911.16|1909.76|924
1656517500000|2022-06-29 15:45:00|1911.16|1909.76|1912.03|1910.63|1912.53|1911.13|1911.16|1909.76|13
1656517800000|2022-06-29 15:50:00|1911.91|1910.51|1912.16|1910.76|1912.16|1910.76|1911.91|1910.51|3
1656518100000|2022-06-29 15:55:00|1912.28|1910.88|1911.45|1909.95|1912.41|1911.01|1911.41|1909.95|31
1656518400000|2022-06-29 16:00:00|1911.44|1909.94|1910.36|1908.86|1911.9|1910.4|1910.17|1908.67|0
1656518700000|2022-06-29 16:05:00|1910.37|1908.87|1908.11|1906.61|1910.81|1909.31|1908.1|1906.6|0
1656519000000|2022-06-29 16:10:00|1908.12|1906.62|1906.38|1904.88|1908.57|1907.07|1905.47|1903.97|0
1656519300000|2022-06-29 16:15:00|1906.37|1904.87|1907.37|1905.87|1907.73|1906.23|1905.94|1904.44|0
1656519600000|2022-06-29 16:20:00|1907.38|1905.88|1905.55|1904.05|1908.27|1906.77|1905.54|1904.04|0
1656519900000|2022-06-29 16:25:00|1905.54|1904.04|1905.07|1903.57|1905.55|1904.05|1904.62|1903.12|0
1656520200000|2022-06-29 16:30:00|1905.06|1903.56|1905.96|1904.46|1906|1904.5|1905.06|1903.56|0
1656520500000|2022-06-29 16:35:00|1905.75|1904.25|1908.23|1906.73|1908.72|1907.22|1905.53|1904.03|0
1656520800000|2022-06-29 16:40:00|1908.22|1906.72|1908.23|1906.73|1908.26|1906.76|1907.76|1906.26|0
1656521100000|2022-06-29 16:45:00|1908.22|1906.72|1907.33|1905.83|1909.13|1907.63|1906.89|1905.39|0
1656521400000|2022-06-29 16:50:00|1907.32|1905.82|1907.77|1906.27|1908.67|1907.17|1907.3|1905.8|0
1656521700000|2022-06-29 16:55:00|1907.76|1906.26|1908.65|1907.15|1909.1|1907.6|1907.29|1905.79|0
1656522000000|2022-06-29 17:00:00|1908.64|1907.14|1908.18|1906.68|1909.1|1907.6|1908.17|1906.67|0
1656522300000|2022-06-29 17:05:00|1908.19|1906.69|1910.01|1908.51|1910.44|1908.94|1908.15|1906.65|0
1656522600000|2022-06-29 17:10:00|1910.23|1908.73|1907.62|1906.12|1910.91|1909.41|1907.61|1906.11|0
1656522900000|2022-06-29 17:15:00|1907.61|1906.11|1907.18|1905.68|1907.85|1906.35|1906.73|1905.23|0
1656523200000|2022-06-29 17:20:00|1907.19|1905.69|1906.74|1905.24|1907.19|1905.69|1906.29|1904.79|0
1656523500000|2022-06-29 17:25:00|1906.73|1905.23|1908.35|1906.85|1909.02|1907.52|1905.88|1904.38|0
1656523800000|2022-06-29 17:30:00|1908.56|1907.06|1908.1|1906.6|1909|1907.5|1907.21|1905.71|0
1656524100000|2022-06-29 17:35:00|1908.11|1906.61|1909.87|1908.37|1910.31|1908.81|1908.1|1906.6|0
1656524400000|2022-06-29 17:40:00|1909.88|1908.38|1910.4|1908.9|1910.4|1908.9|1909.33|1907.83|0
1656524700000|2022-06-29 17:45:00|1910.41|1908.91|1910.37|1908.87|1910.84|1909.34|1909.93|1908.43|0
1656525000000|2022-06-29 17:50:00|1910.36|1908.86|1910.83|1909.33|1911.28|1909.78|1909.93|1908.43|0
1656525300000|2022-06-29 17:55:00|1910.84|1909.34|1912.62|1911.12|1912.62|1911.12|1910.84|1909.34|0
1656525600000|2022-06-29 18:00:00|1912.61|1911.11|1914.4|1912.9|1914.41|1912.91|1912.17|1910.67|0
1656525900000|2022-06-29 18:05:00|1914.41|1912.91|1914.37|1912.87|1914.84|1913.34|1913.49|1911.99|0
1656526200000|2022-06-29 18:10:00|1913.95|1912.45|1913.94|1912.44|1914.4|1912.9|1913.48|1911.98|0
1656526500000|2022-06-29 18:15:00|1913.93|1912.43|1913.93|1912.43|1914.84|1913.34|1913.93|1912.43|0
1656526800000|2022-06-29 18:20:00|1913.94|1912.44|1913.01|1911.51|1913.94|1912.44|1912.56|1911.06|0
1656527100000|2022-06-29 18:25:00|1913|1911.5|1913.92|1912.42|1913.94|1912.44|1912.56|1911.06|0
1656527400000|2022-06-29 18:30:00|1913.71|1912.21|1912.18|1910.68|1913.93|1912.43|1912.14|1910.64|0
1656527700000|2022-06-29 18:35:00|1912.17|1910.67|1910.41|1908.91|1912.17|1910.67|1910.41|1908.91|0
1656528000000|2022-06-29 18:40:00|1910.4|1908.9|1908.17|1906.67|1910.43|1908.93|1908.17|1906.67|0
1656528300000|2022-06-29 18:45:00|1908.16|1906.66|1908.58|1907.08|1909.05|1907.55|1908.13|1906.63|0
1656528600000|2022-06-29 18:50:00|1908.59|1907.09|1909.06|1907.56|1909.06|1907.56|1908.13|1906.63|0
1656528900000|2022-06-29 18:55:00|1909.48|1907.98|1909.47|1907.97|1910.38|1908.88|1909.04|1907.54|0
1656529200000|2022-06-29 19:00:00|1909.46|1907.96|1909.45|1907.95|1909.93|1908.43|1908.52|1907.02|0
1656529500000|2022-06-29 19:05:00|1909.66|1908.16|1911.24|1909.74|1911.25|1909.75|1909.42|1907.92|0
1656529800000|2022-06-29 19:10:00|1911.03|1909.53|1910.75|1909.25|1911.21|1909.71|1909.86|1908.36|0
1656530100000|2022-06-29 19:15:00|1910.76|1909.26|1911.65|1910.15|1913|1911.5|1910.3|1908.8|0
1656530400000|2022-06-29 19:20:00|1911.44|1909.94|1912.16|1910.66|1912.17|1910.67|1911.21|1909.71|0
1656530700000|2022-06-29 19:25:00|1912.15|1910.65|1913.11|1911.61|1913.54|1912.04|1911.7|1910.2|0
1656531000000|2022-06-29 19:30:00|1913.1|1911.6|1909.94|1908.44|1913.11|1911.61|1909.49|1907.99|0
1656531300000|2022-06-29 19:35:00|1909.93|1908.43|1909.08|1907.58|1910.4|1908.9|1908.6|1907.1|0
1656531600000|2022-06-29 19:40:00|1909.09|1907.59|1908.61|1907.11|1909.51|1908.01|1908.15|1906.65|0
1656531900000|2022-06-29 19:45:00|1908.63|1907.13|1908.22|1906.72|1909.51|1908.01|1907.75|1906.25|0
1656532200000|2022-06-29 19:50:00|1908.24|1906.74|1908.01|1906.51|1909.37|1907.87|1906.86|1905.36|0
1656532500000|2022-06-29 19:55:00|1908.22|1906.72|1907.44|1905.94|1909.23|1907.73|1907.43|1905.93|0
1656532800000|2022-06-29 20:00:00|1907.7|1906.2|1908.58|1907.08|1908.94|1907.44|1907|1905.5|0
1656533100000|2022-06-29 20:05:00|1908.59|1907.09|1908.32|1906.82|1908.94|1907.44|1907.92|1906.42|0
1656533400000|2022-06-29 20:10:00|1908.31|1906.81|1906.54|1905.04|1908.41|1906.91|1906.53|1905.03|0
1656533700000|2022-06-29 20:15:00|1906.62|1905.12|1907.83|1906.33|1907.83|1906.33|1906.58|1905.08|0
1656534000000|2022-06-29 20:20:00|1907.92|1906.42|1907.65|1906.15|1908.32|1906.82|1907.56|1906.06|0
1656534300000|2022-06-29 20:25:00|1907.6|1906.1|1907.74|1906.24|1908.32|1906.82|1907.51|1906.01|0
1656534600000|2022-06-29 20:30:00|1907.78|1906.28|1908.58|1907.08|1908.67|1907.17|1907.74|1906.24|0
1656534900000|2022-06-29 20:35:00|1908.49|1906.99|1908.32|1906.82|1908.54|1907.04|1908.18|1906.68|0
1656535200000|2022-06-29 20:40:00|1908.36|1906.86|1908.32|1906.82|1908.49|1906.99|1908.32|1906.82|0
1656535500000|2022-06-29 20:45:00|1908.41|1906.91|1908.81|1907.31|1908.81|1907.31|1908.41|1906.91|0
1656535800000|2022-06-29 20:50:00|1908.8|1907.3|1908.41|1906.91|1908.8|1907.3|1908.32|1906.82|0
1656536100000|2022-06-29 20:55:00|1908.4|1906.9|1908.41|1906.91|1908.67|1907.17|1908.18|1906.68|0
1656536400000|2022-06-29 21:00:00|1908.45|1906.95|1908.58|1907.08|1908.63|1907.13|1908.45|1906.95|0
1656536700000|2022-06-29 21:05:00|1908.5|1907|1908.45|1906.95|1908.59|1907.09|1908.45|1906.95|0
1656537000000|2022-06-29 21:10:00|1908.36|1906.86|1908.36|1906.86|1908.45|1906.95|1908.32|1906.82|0
1656537300000|2022-06-29 21:15:00|1908.37|1906.87|1908.45|1906.95|1908.45|1906.95|1908.37|1906.87|0
1656537600000|2022-06-29 21:20:00|1908.41|1906.91|1908.45|1906.95|1908.45|1906.95|1908.41|1906.91|0
1656537900000|2022-06-29 21:25:00|1908.5|1907|1908.49|1906.99|1908.54|1907.04|1908.45|1906.95|0
1656538200000|2022-06-29 21:30:00|1908.45|1906.95|1908.32|1906.82|1908.45|1906.95|1908.32|1906.82|0
1656538500000|2022-06-29 21:35:00|1908.41|1906.91|1908.32|1906.82|1908.45|1906.95|1908.32|1906.82|0
1656538800000|2022-06-29 21:40:00|1908.36|1906.86|1908.41|1906.91|1908.45|1906.95|1908.32|1906.82|0
1656539100000|2022-06-29 21:45:00|1908.4|1906.9|1908.36|1906.86|1908.4|1906.9|1908.36|1906.86|0
1656539400000|2022-06-29 21:50:00|1908.37|1906.87|1908.41|1906.91|1908.45|1906.95|1908.36|1906.86|0
1656539700000|2022-06-29 21:55:00|1908.4|1906.9|1908.36|1906.86|1908.41|1906.91|1908.36|1906.86|0
1656540000000|2022-06-29 22:00:00|1908.39|1906.89|1908.09|1906.59|1908.99|1907.49|1907.92|1906.42|0
1656540300000|2022-06-29 22:05:00|1908.1|1906.6|1907.87|1906.37|1908.32|1906.82|1907.51|1906.01|0
1656540600000|2022-06-29 22:10:00|1907.92|1906.42|1907.56|1906.06|1907.92|1906.42|1907.47|1905.97|0
1656540900000|2022-06-29 22:15:00|1907.55|1906.05|1908.01|1906.51|1908.36|1906.86|1907.47|1905.97|0
1656541200000|2022-06-29 22:20:00|1908.05|1906.55|1908.41|1906.91|1908.49|1906.99|1908.01|1906.51|0
1656541500000|2022-06-29 22:25:00|1908.49|1906.99|1908.67|1907.17|1908.85|1907.35|1908.49|1906.99|0
1656541800000|2022-06-29 22:30:00|1908.68|1907.18|1908.32|1906.82|1908.76|1907.26|1908.14|1906.64|0
1656542100000|2022-06-29 22:35:00|1908.31|1906.81|1908.01|1906.51|1908.31|1906.81|1908.01|1906.51|0
1656542400000|2022-06-29 22:40:00|1908.05|1906.55|1908.01|1906.51|1908.09|1906.59|1907.92|1906.42|0
1656542700000|2022-06-29 22:45:00|1908.05|1906.55|1907.98|1906.48|1908.09|1906.59|1907.74|1906.24|0
1656543000000|2022-06-29 22:50:00|1907.97|1906.47|1908.46|1906.96|1908.64|1907.14|1907.89|1906.39|0
1656543300000|2022-06-29 22:55:00|1908.42|1906.92|1907.98|1906.48|1908.42|1906.92|1907.89|1906.39|0
1656543600000|2022-06-29 23:00:00|1908.02|1906.52|1907.25|1905.75|1908.06|1906.56|1907.16|1905.66|0
1656543900000|2022-06-29 23:05:00|1907.16|1905.66|1907.34|1905.84|1907.52|1906.02|1907.16|1905.66|0
1656544200000|2022-06-29 23:10:00|1907.35|1905.85|1907.56|1906.06|1907.7|1906.2|1907.35|1905.85|0
1656544500000|2022-06-29 23:15:00|1907.47|1905.97|1907.43|1905.93|1907.7|1906.2|1907.34|1905.84|0
1656544800000|2022-06-29 23:20:00|1907.52|1906.02|1906.32|1904.82|1907.52|1906.02|1906.14|1904.64|0
1656545100000|2022-06-29 23:25:00|1906.36|1904.86|1905.8|1904.3|1906.7|1905.2|1905.76|1904.26|0
1656545400000|2022-06-29 23:30:00|1905.79|1904.29|1905.94|1904.44|1905.94|1904.44|1905.27|1903.77|0
1656545700000|2022-06-29 23:35:00|1905.93|1904.43|1906.03|1904.53|1906.34|1904.84|1905.85|1904.35|0
1656546000000|2022-06-29 23:40:00|1906.02|1904.52|1906.34|1904.84|1906.42|1904.92|1905.94|1904.44|0
1656546300000|2022-06-29 23:45:00|1906.42|1904.92|1906.51|1905.01|1906.6|1905.1|1906.11|1904.61|0
1656546600000|2022-06-29 23:50:00|1906.42|1904.92|1905.89|1904.39|1906.51|1905.01|1905.85|1904.35|0
1656546900000|2022-06-29 23:55:00|1905.88|1904.38|1906.03|1904.53|1906.2|1904.7|1905.76|1904.26|0
1656547200000|2022-06-30 00:00:00|1906.02|1904.52|1905.31|1903.81|1906.11|1904.61|1903.39|1901.89|0
1656547500000|2022-06-30 00:05:00|1905.32|1903.82|1906.11|1904.61|1906.69|1905.19|1905.32|1903.82|0
1656547800000|2022-06-30 00:10:00|1906.03|1904.53|1905.94|1904.44|1906.2|1904.7|1905.31|1903.81|0
1656548100000|2022-06-30 00:15:00|1905.93|1904.43|1906.15|1904.65|1906.58|1905.08|1904.4|1902.9|0
1656548400000|2022-06-30 00:20:00|1906.36|1904.86|1905.71|1904.21|1906.59|1905.09|1905.28|1903.78|0
1656548700000|2022-06-30 00:25:00|1905.72|1904.22|1906.14|1904.64|1906.58|1905.08|1905.7|1904.2|0
1656549000000|2022-06-30 00:30:00|1906.15|1904.65|1906.12|1904.62|1907.45|1905.95|1906.11|1904.61|0
1656549300000|2022-06-30 00:35:00|1906.13|1904.63|1906.56|1905.06|1907.43|1905.93|1906.12|1904.62|0
1656549600000|2022-06-30 00:40:00|1906.57|1905.07|1907.88|1906.38|1908.31|1906.81|1906.57|1905.07|0
1656549900000|2022-06-30 00:45:00|1907.89|1906.39|1906.57|1905.07|1908.31|1906.81|1906.14|1904.64|0
1656550200000|2022-06-30 00:50:00|1906.15|1904.65|1906.12|1904.62|1907|1905.5|1905.7|1904.2|0
1656550500000|2022-06-30 00:55:00|1906.13|1904.63|1906.56|1905.06|1906.57|1905.07|1905.69|1904.19|0
1656550800000|2022-06-30 01:00:00|1906.13|1904.63|1904.38|1902.88|1906.13|1904.63|1904.37|1902.87|0
1656551100000|2022-06-30 01:05:00|1904.39|1902.89|1903.49|1901.99|1905.04|1903.54|1903.49|1901.99|0
1656551400000|2022-06-30 01:10:00|1903.5|1902|1903.04|1901.54|1903.92|1902.42|1902.41|1900.91|0
1656551700000|2022-06-30 01:15:00|1903.03|1901.53|1901.72|1900.22|1903.03|1901.53|1901.28|1899.78|0
1656552000000|2022-06-30 01:20:00|1901.73|1900.23|1901.74|1900.24|1902.61|1901.11|1900.87|1899.37|0
1656552300000|2022-06-30 01:25:00|1901.75|1900.25|1902.18|1900.68|1902.19|1900.69|1901.31|1899.81|0
1656552600000|2022-06-30 01:30:00|1902.19|1900.69|1903.92|1902.42|1904.35|1902.85|1901.73|1900.23|0
1656552900000|2022-06-30 01:35:00|1903.91|1902.41|1904.34|1902.84|1905.22|1903.72|1903.48|1901.98|0
1656553200000|2022-06-30 01:40:00|1904.33|1902.83|1903.92|1902.42|1904.35|1902.85|1903.02|1901.52|0
1656553500000|2022-06-30 01:45:00|1904.13|1902.63|1903.9|1902.4|1905.22|1903.72|1903.9|1902.4|0
1656553800000|2022-06-30 01:50:00|1903.91|1902.41|1903.48|1901.98|1904.79|1903.29|1903.47|1901.97|0
1656554100000|2022-06-30 01:55:00|1903.47|1901.97|1901.75|1900.25|1903.47|1901.97|1901.73|1900.23|0
1656554400000|2022-06-30 02:00:00|1901.76|1900.26|1903.06|1901.56|1903.07|1901.57|1901.75|1900.25|0
1656554700000|2022-06-30 02:05:00|1903.07|1901.57|1903.5|1902|1903.5|1902|1902.61|1901.11|0
1656555000000|2022-06-30 02:10:00|1903.71|1902.21|1903.94|1902.44|1904.81|1903.31|1903.07|1901.57|0
1656555300000|2022-06-30 02:15:00|1903.95|1902.45|1903.95|1902.45|1904.38|1902.88|1903.93|1902.43|0
1656555600000|2022-06-30 02:20:00|1903.94|1902.44|1904.82|1903.32|1905.27|1903.77|1903.52|1902.02|0
1656555900000|2022-06-30 02:25:00|1904.83|1903.33|1905.3|1903.8|1905.73|1904.23|1904.81|1903.31|0
1656556200000|2022-06-30 02:30:00|1905.31|1903.81|1904|1902.5|1905.75|1904.25|1904|1902.5|0
1656556500000|2022-06-30 02:35:00|1904.01|1902.51|1904.22|1902.72|1904.66|1903.16|1903.79|1902.29|0
1656556800000|2022-06-30 02:40:00|1904.21|1902.71|1904.89|1903.39|1905.32|1903.82|1904.21|1902.71|0
1656557100000|2022-06-30 02:45:00|1904.9|1903.4|1903.56|1902.06|1905.34|1903.84|1903.54|1902.04|0
1656557400000|2022-06-30 02:50:00|1903.55|1902.05|1904.43|1902.93|1904.64|1903.14|1903.55|1902.05|0
1656557700000|2022-06-30 02:55:00|1904.44|1902.94|1906.15|1904.65|1906.15|1904.65|1904.43|1902.93|0
1656558000000|2022-06-30 03:00:00|1906.16|1904.66|1906.59|1905.09|1906.59|1905.09|1906.14|1904.64|0
1656558300000|2022-06-30 03:05:00|1906.58|1905.08|1906.16|1904.66|1907.03|1905.53|1905.71|1904.21|0
1656558600000|2022-06-30 03:10:00|1906.17|1904.67|1905.73|1904.23|1906.6|1905.1|1905.72|1904.22|0
1656558900000|2022-06-30 03:15:00|1905.72|1904.22|1906.15|1904.65|1906.6|1905.1|1905.5|1904|0
1656559200000|2022-06-30 03:20:00|1905.94|1904.44|1906.58|1905.08|1906.58|1905.08|1905.72|1904.22|0
1656559500000|2022-06-30 03:25:00|1906.37|1904.87|1906.16|1904.66|1906.58|1905.08|1905.72|1904.22|0
1656559800000|2022-06-30 03:30:00|1906.15|1904.65|1904.86|1903.36|1906.16|1904.66|1904.85|1903.35|0
1656560100000|2022-06-30 03:35:00|1904.85|1903.35|1903.99|1902.49|1905.29|1903.79|1903.55|1902.05|0
1656560400000|2022-06-30 03:40:00|1904|1902.5|1903.56|1902.06|1904.01|1902.51|1903.55|1902.05|0
1656560700000|2022-06-30 03:45:00|1903.55|1902.05|1901.41|1899.91|1903.99|1902.49|1901.4|1899.9|0
1656561000000|2022-06-30 03:50:00|1901.42|1899.92|1901.64|1900.14|1901.85|1900.35|1901.41|1899.91|0
1656561300000|2022-06-30 03:55:00|1901.85|1900.35|1901.65|1900.15|1901.87|1900.37|1901.42|1899.92|0
1656561600000|2022-06-30 04:00:00|1901.64|1900.14|1901.42|1899.92|1901.87|1900.37|1900.98|1899.48|0
1656561900000|2022-06-30 04:05:00|1901.84|1900.34|1901.84|1900.34|1902.29|1900.79|1901.84|1900.34|0
1656562200000|2022-06-30 04:10:00|1901.83|1900.33|1902.29|1900.79|1902.5|1901|1901.41|1899.91|0
1656562500000|2022-06-30 04:15:00|1902.28|1900.78|1902.73|1901.23|1902.73|1901.23|1902.28|1900.78|0
1656562800000|2022-06-30 04:20:00|1902.72|1901.22|1902.93|1901.43|1903.14|1901.64|1902.28|1900.78|0
1656563100000|2022-06-30 04:25:00|1903.14|1901.64|1902.71|1901.21|1903.15|1901.65|1902.71|1901.21|0
1656563400000|2022-06-30 04:30:00|1902.72|1901.22|1902.29|1900.79|1903.16|1901.66|1901.85|1900.35|0
1656563700000|2022-06-30 04:35:00|1902.3|1900.8|1901.84|1900.34|1902.3|1900.8|1900.98|1899.48|0
1656564000000|2022-06-30 04:40:00|1901.85|1900.35|1902.7|1901.2|1902.72|1901.22|1901.84|1900.34|0
1656564300000|2022-06-30 04:45:00|1902.71|1901.21|1902.27|1900.77|1902.71|1901.21|1902.27|1900.77|0
1656564600000|2022-06-30 04:50:00|1902.28|1900.78|1902.25|1900.75|1902.28|1900.78|1902.25|1900.75|0
1656564900000|2022-06-30 04:55:00|1902.24|1900.74|1902.25|1900.75|1902.68|1901.18|1901.8|1900.3|0
1656565200000|2022-06-30 05:00:00|1902.24|1900.74|1902.67|1901.17|1903.12|1901.62|1901.79|1900.29|0
1656565500000|2022-06-30 05:05:00|1902.68|1901.18|1902.23|1900.73|1902.68|1901.18|1901.79|1900.29|0
1656565800000|2022-06-30 05:10:00|1902.24|1900.74|1902.23|1900.73|1902.24|1900.74|1901.35|1899.85|0
1656566100000|2022-06-30 05:15:00|1902.24|1900.74|1901.75|1900.25|1902.68|1901.18|1901.75|1900.25|0
1656566400000|2022-06-30 05:20:00|1901.76|1900.26|1900.2|1898.7|1901.76|1900.26|1899.99|1898.49|0
1656566700000|2022-06-30 05:25:00|1900.41|1898.91|1898.67|1897.17|1900.41|1898.91|1896.4|1894.9|0
1656567000000|2022-06-30 05:30:00|1898.46|1896.96|1897.25|1895.75|1898.67|1897.17|1896.57|1895.07|0
1656567300000|2022-06-30 05:35:00|1897.24|1895.74|1896.97|1895.47|1897.49|1895.99|1895.98|1894.48|0
1656567600000|2022-06-30 05:40:00|1896.98|1895.48|1896.48|1894.98|1897.61|1896.11|1896.04|1894.54|0
1656567900000|2022-06-30 05:45:00|1896.49|1894.99|1897.26|1895.76|1898.13|1896.63|1896.49|1894.99|0
1656568200000|2022-06-30 05:50:00|1897.27|1895.77|1895.12|1893.62|1897.7|1896.2|1895.12|1893.62|0
1656568500000|2022-06-30 05:55:00|1895.13|1893.63|1896.02|1894.52|1896.45|1894.95|1895.12|1893.62|0
1656568800000|2022-06-30 06:00:00|1896.87|1895.37|1893.09|1891.59|1897.12|1895.62|1893.09|1891.59|0
1656569100000|2022-06-30 06:05:00|1892.66|1891.16|1889.78|1888.28|1892.67|1891.17|1889.16|1887.66|0
1656569400000|2022-06-30 06:10:00|1889.36|1887.86|1892.54|1891.04|1893.17|1891.67|1889|1887.5|0
1656569700000|2022-06-30 06:15:00|1892.55|1891.05|1892.21|1890.71|1893.51|1892.01|1890.91|1889.41|0
1656570000000|2022-06-30 06:20:00|1892.2|1890.7|1891.73|1890.23|1892.28|1890.78|1890.88|1889.38|0
1656570300000|2022-06-30 06:25:00|1891.31|1889.81|1889.1|1887.6|1891.71|1890.21|1888.24|1886.74|0
1656570600000|2022-06-30 06:30:00|1888.89|1887.39|1885.28|1883.88|1889.1|1887.6|1885.28|1883.88|39
1656570900000|2022-06-30 06:35:00|1885.16|1883.76|1885.28|1883.88|1886.28|1884.88|1883.28|1881.88|58
1656571200000|2022-06-30 06:40:00|1885.53|1884.13|1885.66|1884.26|1886.03|1884.63|1885.28|1883.88|0
1656571500000|2022-06-30 06:45:00|1885.53|1884.13|1885.91|1884.51|1885.91|1884.51|1885.41|1884.01|4
1656571800000|2022-06-30 06:50:00|1885.53|1884.13|1885.66|1884.26|1887.16|1885.76|1885.16|1883.76|16
1656572100000|2022-06-30 06:55:00|1886.14|1884.64|1890.19|1888.69|1890.42|1888.92|1886.12|1884.62|0
1656572400000|2022-06-30 07:00:00|1890.4|1888.9|1882.46|1881.96|1891.06|1889.56|1881.33|1880.83|3997
1656572700000|2022-06-30 07:05:00|1882.08|1881.58|1879.58|1879.08|1883.21|1882.71|1877.71|1877.21|2523
1656573000000|2022-06-30 07:10:00|1879.46|1878.96|1878.21|1877.71|1882.21|1881.71|1877.21|1876.71|3170
1656573300000|2022-06-30 07:15:00|1877.96|1877.46|1873.96|1873.46|1877.96|1877.46|1872.08|1871.58|1857
1656573600000|2022-06-30 07:20:00|1874.08|1873.58|1875.46|1874.96|1877.33|1876.83|1871.83|1871.33|2360
1656573900000|2022-06-30 07:25:00|1875.58|1875.08|1875.33|1874.83|1878.58|1878.08|1873.71|1873.21|1234
1656574200000|2022-06-30 07:30:00|1875.08|1874.58|1880.83|1880.33|1880.83|1880.33|1872.58|1872.08|1709
1656574500000|2022-06-30 07:35:00|1881.08|1880.58|1876.21|1875.71|1881.33|1880.83|1875.46|1874.96|1126
1656574800000|2022-06-30 07:40:00|1876.44|1875.94|1879.31|1878.81|1880.44|1879.94|1876.06|1875.56|1247
1656575100000|2022-06-30 07:45:00|1879.69|1879.19|1881.19|1880.69|1881.44|1880.94|1876.19|1875.69|1024
1656575400000|2022-06-30 07:50:00|1881.31|1880.81|1878.94|1878.44|1882.94|1882.44|1878.94|1878.44|975
1656575700000|2022-06-30 07:55:00|1879.06|1878.56|1873.69|1873.19|1879.06|1878.56|1873.19|1872.69|1388
1656576000000|2022-06-30 08:00:00|1873.44|1872.94|1881.44|1880.94|1881.56|1881.06|1873.19|1872.69|1207
1656576300000|2022-06-30 08:05:00|1881.19|1880.69|1882.56|1882.06|1884.69|1884.19|1881.06|1880.56|1329
1656576600000|2022-06-30 08:10:00|1882.44|1881.94|1879.31|1878.81|1882.69|1882.19|1878.69|1878.19|593
1656576900000|2022-06-30 08:15:00|1879.19|1878.69|1875.94|1875.44|1879.69|1879.19|1875.69|1875.19|608
1656577200000|2022-06-30 08:20:00|1876.06|1875.56|1874.81|1874.31|1876.19|1875.69|1873.94|1873.44|607
1656577500000|2022-06-30 08:25:00|1874.94|1874.44|1873.94|1873.44|1875.94|1875.44|1873.44|1872.94|617
1656577800000|2022-06-30 08:30:00|1874.19|1873.69|1871.81|1871.31|1875.94|1875.44|1871.44|1870.94|951
1656578100000|2022-06-30 08:35:00|1871.69|1871.19|1876.44|1875.94|1877.81|1877.31|1870.69|1870.19|2579
1656578400000|2022-06-30 08:40:00|1876.19|1875.69|1882.44|1881.94|1882.69|1882.19|1874.94|1874.44|2020
1656578700000|2022-06-30 08:45:00|1882.19|1881.69|1880.31|1879.81|1882.19|1881.69|1879.19|1878.69|996
1656579000000|2022-06-30 08:50:00|1880.19|1879.69|1882.19|1881.69|1882.44|1881.94|1879.69|1879.19|757
1656579300000|2022-06-30 08:55:00|1882.69|1882.19|1881.69|1881.19|1883.44|1882.94|1881.19|1880.69|1039
1656579600000|2022-06-30 09:00:00|1881.81|1881.31|1880.56|1880.06|1883.31|1882.81|1879.69|1879.19|802
1656579900000|2022-06-30 09:05:00|1880.69|1880.19|1879.69|1879.19|1883.19|1882.69|1879.69|1879.19|533
1656580200000|2022-06-30 09:10:00|1879.81|1879.31|1877.31|1876.81|1879.94|1879.44|1877.19|1876.69|771
1656580500000|2022-06-30 09:15:00|1877.44|1876.94|1875.69|1875.19|1877.44|1876.94|1875.31|1874.81|629
1656580800000|2022-06-30 09:20:00|1875.56|1875.06|1874.94|1874.44|1876.19|1875.69|1874.69|1874.19|445
1656581100000|2022-06-30 09:25:00|1875.06|1874.56|1875.19|1874.69|1875.81|1875.31|1873.81|1873.31|588
1656581400000|2022-06-30 09:30:00|1875.31|1874.81|1876.94|1876.44|1877.19|1876.69|1873.94|1873.44|538
1656581700000|2022-06-30 09:35:00|1876.81|1876.31|1875.69|1875.19|1876.94|1876.44|1873.44|1872.94|564
1656582000000|2022-06-30 09:40:00|1875.31|1874.81|1874.19|1873.69|1875.94|1875.44|1873.94|1873.44|571
1656582300000|2022-06-30 09:45:00|1874.44|1873.94|1875.44|1874.94|1876.19|1875.69|1874.19|1873.69|399
1656582600000|2022-06-30 09:50:00|1875.31|1874.81|1875.19|1874.69|1875.94|1875.44|1874.94|1874.44|686
1656582900000|2022-06-30 09:55:00|1875.31|1874.81|1878.31|1877.81|1878.94|1878.44|1874.69|1874.19|321
1656583200000|2022-06-30 10:00:00|1878.19|1877.69|1877.44|1876.94|1878.94|1878.44|1876.94|1876.44|422
1656583500000|2022-06-30 10:05:00|1877.56|1877.06|1875.69|1875.19|1877.69|1877.19|1874.19|1873.69|823
1656583800000|2022-06-30 10:10:00|1875.81|1875.31|1873.06|1872.56|1876.19|1875.69|1872.69|1872.19|427
1656584100000|2022-06-30 10:15:00|1873.19|1872.69|1873.69|1873.19|1874.19|1873.69|1872.19|1871.69|455
1656584400000|2022-06-30 10:20:00|1873.81|1873.31|1874.69|1874.19|1874.69|1874.19|1872.81|1872.31|554
1656584700000|2022-06-30 10:25:00|1874.44|1873.94|1871.19|1870.69|1874.69|1874.19|1871.19|1870.69|651
1656585000000|2022-06-30 10:30:00|1871.06|1870.56|1869.94|1869.44|1871.44|1870.94|1869.69|1869.19|614
1656585300000|2022-06-30 10:35:00|1869.69|1869.19|1867.94|1867.44|1869.69|1869.19|1867.56|1867.06|834
1656585600000|2022-06-30 10:40:00|1867.81|1867.31|1867.19|1866.69|1867.94|1867.44|1866.19|1865.69|671
1656585900000|2022-06-30 10:45:00|1867.06|1866.56|1864.44|1863.94|1867.44|1866.94|1864.19|1863.69|941
1656586200000|2022-06-30 10:50:00|1864.19|1863.69|1866.19|1865.69|1866.69|1866.19|1863.94|1863.44|999
1656586500000|2022-06-30 10:55:00|1866.44|1865.94|1867.56|1867.06|1867.69|1867.19|1866.06|1865.56|1195
1656586800000|2022-06-30 11:00:00|1867.69|1867.19|1864.44|1863.94|1867.94|1867.44|1864.19|1863.69|1272
1656587100000|2022-06-30 11:05:00|1864.56|1864.06|1864.69|1864.19|1866.19|1865.69|1864.19|1863.69|1673
1656587400000|2022-06-30 11:10:00|1864.94|1864.44|1864.19|1863.69|1865.69|1865.19|1863.69|1863.19|834
1656587700000|2022-06-30 11:15:00|1864.44|1863.94|1861.44|1860.94|1864.94|1864.44|1860.94|1860.44|1055
1656588000000|2022-06-30 11:20:00|1861.69|1861.19|1863.06|1862.56|1863.19|1862.69|1861.44|1860.94|745
1656588300000|2022-06-30 11:25:00|1863.19|1862.69|1863.44|1862.94|1864.44|1863.94|1862.94|1862.44|1192
1656588600000|2022-06-30 11:30:00|1862.94|1862.44|1862.69|1862.19|1863.44|1862.94|1861.81|1861.31|1022
1656588900000|2022-06-30 11:35:00|1862.81|1862.31|1860.69|1860.19|1863.19|1862.69|1860.31|1859.81|648
1656589200000|2022-06-30 11:40:00|1860.72|1860.22|1863.34|1862.84|1863.97|1863.47|1860.47|1859.97|956
1656589500000|2022-06-30 11:45:00|1863.47|1862.97|1865.22|1864.72|1865.22|1864.72|1863.22|1862.72|619
1656589800000|2022-06-30 11:50:00|1865.34|1864.84|1865.97|1865.47|1866.22|1865.72|1864.47|1863.97|549
1656590100000|2022-06-30 11:55:00|1866.09|1865.59|1866.84|1866.34|1866.97|1866.47|1865.47|1864.97|872
1656590400000|2022-06-30 12:00:00|1866.72|1866.22|1868.22|1867.72|1868.47|1867.97|1866.22|1865.72|720
1656590700000|2022-06-30 12:05:00|1868.09|1867.59|1865.97|1865.47|1868.47|1867.97|1865.72|1865.22|727
1656591000000|2022-06-30 12:10:00|1866.09|1865.59|1867.72|1867.22|1867.72|1867.22|1866.09|1865.59|749
1656591300000|2022-06-30 12:15:00|1868.09|1867.59|1865.97|1865.47|1868.22|1867.72|1865.97|1865.47|533
1656591600000|2022-06-30 12:20:00|1866.22|1865.72|1868.72|1868.22|1869.22|1868.72|1866.09|1865.59|630
1656591900000|2022-06-30 12:25:00|1868.84|1868.34|1868.09|1867.59|1869.34|1868.84|1867.97|1867.47|847
1656592200000|2022-06-30 12:30:00|1867.97|1867.47|1872.97|1872.47|1872.97|1872.47|1867.72|1867.22|2127
1656592500000|2022-06-30 12:35:00|1873.09|1872.59|1870.22|1869.72|1873.72|1873.22|1870.09|1869.59|1056
1656592800000|2022-06-30 12:40:00|1870.34|1869.84|1871.22|1870.72|1871.47|1870.97|1869.72|1869.22|759
1656593100000|2022-06-30 12:45:00|1871.34|1870.84|1869.72|1869.22|1872.59|1872.09|1869.22|1868.72|523
1656593400000|2022-06-30 12:50:00|1869.97|1869.47|1866.47|1865.97|1869.97|1869.47|1866.47|1865.97|927
1656593700000|2022-06-30 12:55:00|1866.22|1865.72|1863.47|1862.97|1866.34|1865.84|1863.47|1862.97|1016
1656594000000|2022-06-30 13:00:00|1863.72|1863.22|1867.22|1866.72|1867.22|1866.72|1862.97|1862.47|1162
1656594300000|2022-06-30 13:05:00|1866.97|1866.47|1870.22|1869.72|1870.47|1869.97|1866.47|1865.97|1093
1656594600000|2022-06-30 13:10:00|1869.97|1869.47|1870.47|1869.97|1870.72|1870.22|1869.34|1868.84|1078
1656594900000|2022-06-30 13:15:00|1870.34|1869.84|1871.47|1870.97|1872.09|1871.59|1869.72|1869.22|1002
1656595200000|2022-06-30 13:20:00|1871.59|1871.09|1868.97|1868.47|1871.59|1871.09|1868.22|1867.72|819
1656595500000|2022-06-30 13:25:00|1868.72|1868.22|1869.59|1869.09|1870.84|1870.34|1868.47|1867.97|851
1656595800000|2022-06-30 13:30:00|1869.72|1869.22|1865.47|1864.97|1871.34|1870.84|1864.22|1863.72|1469
1656596100000|2022-06-30 13:35:00|1865.22|1864.72|1862.22|1861.72|1865.97|1865.47|1862.22|1861.72|1231
1656596400000|2022-06-30 13:40:00|1862.09|1861.59|1863.84|1863.34|1865.09|1864.59|1861.09|1860.59|990
1656596700000|2022-06-30 13:45:00|1863.97|1863.47|1865.47|1864.97|1865.72|1865.22|1862.22|1861.72|1154
1656597000000|2022-06-30 13:50:00|1865.22|1864.72|1861.72|1861.22|1865.97|1865.47|1860.72|1860.22|1426
1656597300000|2022-06-30 13:55:00|1861.59|1861.09|1862.97|1862.47|1863.59|1863.09|1859.97|1859.47|1476
1656597600000|2022-06-30 14:00:00|1863.09|1862.59|1862.09|1861.59|1864.47|1863.97|1861.72|1861.22|1489
1656597900000|2022-06-30 14:05:00|1862.22|1861.72|1861.97|1861.47|1862.97|1862.47|1860.47|1859.97|816
1656598200000|2022-06-30 14:10:00|1861.62|1861.12|1863.12|1862.62|1863.37|1862.87|1861.12|1860.62|1007
1656598500000|2022-06-30 14:15:00|1863.37|1862.87|1861.87|1861.37|1863.87|1863.37|1861.74|1861.24|1292
1656598800000|2022-06-30 14:20:00|1861.62|1861.12|1859.24|1858.74|1861.62|1861.12|1859.12|1858.62|1332
1656599100000|2022-06-30 14:25:00|1859.12|1858.62|1858.62|1858.12|1860.12|1859.62|1857.87|1857.37|1404
1656599400000|2022-06-30 14:30:00|1858.37|1857.87|1864.37|1863.87|1864.87|1864.37|1857.87|1857.37|1803
1656599700000|2022-06-30 14:35:00|1864.49|1863.99|1863.37|1862.87|1865.62|1865.12|1863.12|1862.62|1620
1656600000000|2022-06-30 14:40:00|1863.49|1862.99|1861.87|1861.37|1863.87|1863.37|1861.87|1861.37|1535
1656600300000|2022-06-30 14:45:00|1862.12|1861.62|1863.62|1863.12|1864.74|1864.24|1861.87|1861.37|1343
1656600600000|2022-06-30 14:50:00|1863.74|1863.24|1866.12|1865.62|1867.12|1866.62|1863.37|1862.87|1320
1656600900000|2022-06-30 14:55:00|1865.87|1865.37|1867.87|1867.37|1868.87|1868.37|1865.37|1864.87|1056
1656601200000|2022-06-30 15:00:00|1867.62|1867.12|1865.37|1864.87|1867.62|1867.12|1864.87|1864.37|1185
1656601500000|2022-06-30 15:05:00|1865.62|1865.12|1870.37|1869.87|1870.62|1870.12|1865.37|1864.87|5610
1656601800000|2022-06-30 15:10:00|1870.49|1869.99|1870.62|1870.12|1871.37|1870.87|1869.12|1868.62|1480
1656602100000|2022-06-30 15:15:00|1870.49|1869.99|1870.62|1870.12|1872.37|1871.87|1870.12|1869.62|1441
1656602400000|2022-06-30 15:20:00|1870.74|1870.24|1872.03|1870.53|1872.37|1871.87|1869.99|1869.49|3707
1656602700000|2022-06-30 15:25:00|1872.02|1870.52|1870.91|1869.41|1874.61|1873.11|1870.49|1868.99|2557
1656603000000|2022-06-30 15:30:00|1870.92|1869.42|1872.32|1870.92|1873.57|1872.17|1870.92|1869.42|379
1656603300000|2022-06-30 15:35:00|1872.19|1870.79|1873.82|1872.42|1873.82|1872.42|1871.07|1869.67|152
1656603600000|2022-06-30 15:40:00|1873.57|1872.17|1874.94|1873.54|1875.32|1873.92|1873.57|1872.17|109
1656603900000|2022-06-30 15:45:00|1875.07|1873.67|1876.07|1874.67|1876.07|1874.67|1874.82|1873.42|20
1656604200000|2022-06-30 15:50:00|1875.82|1874.42|1875.69|1874.29|1875.94|1874.54|1874.07|1872.67|37
1656604500000|2022-06-30 15:55:00|1875.82|1874.42|1876.12|1874.62|1877.32|1875.92|1875.19|1873.79|25
1656604800000|2022-06-30 16:00:00|1876.11|1874.61|1874.4|1872.9|1876.14|1874.64|1874.37|1872.87|0
1656605100000|2022-06-30 16:05:00|1874.61|1873.11|1872.05|1870.55|1874.62|1873.12|1872.04|1870.54|0
1656605400000|2022-06-30 16:10:00|1872.04|1870.54|1873.4|1871.9|1873.41|1871.91|1871.6|1870.1|0
1656605700000|2022-06-30 16:15:00|1873.41|1871.91|1874.31|1872.81|1874.75|1873.25|1872.29|1870.79|0
1656606000000|2022-06-30 16:20:00|1874.3|1872.8|1877.92|1876.42|1877.93|1876.43|1873.86|1872.36|0
1656606300000|2022-06-30 16:25:00|1877.93|1876.43|1879.26|1877.76|1880.12|1878.62|1877.91|1876.41|0
1656606600000|2022-06-30 16:30:00|1879.27|1877.77|1880.11|1878.61|1881.52|1880.02|1879.26|1877.76|0
1656606900000|2022-06-30 16:35:00|1880.1|1878.6|1877.9|1876.4|1880.11|1878.61|1877.64|1876.14|0
1656607200000|2022-06-30 16:40:00|1877.89|1876.39|1878.18|1876.68|1878.63|1877.13|1876.84|1875.34|0
1656607500000|2022-06-30 16:45:00|1878.19|1876.69|1876.86|1875.36|1879.1|1877.6|1876.43|1874.93|0
1656607800000|2022-06-30 16:50:00|1876.87|1875.37|1878.16|1876.66|1878.17|1876.67|1875.96|1874.46|0
1656608100000|2022-06-30 16:55:00|1878.17|1876.67|1877.8|1876.3|1878.63|1877.13|1877.27|1875.77|0
1656608400000|2022-06-30 17:00:00|1877.81|1876.31|1878.28|1876.78|1879.59|1878.09|1877.79|1876.29|0
1656608700000|2022-06-30 17:05:00|1878.29|1876.79|1874.99|1873.49|1878.5|1877|1874.74|1873.24|0
1656609000000|2022-06-30 17:10:00|1875|1873.5|1871.83|1870.33|1875.01|1873.51|1871.38|1869.88|0
1656609300000|2022-06-30 17:15:00|1871.82|1870.32|1872.41|1870.91|1872.41|1870.91|1871.38|1869.88|0
1656609600000|2022-06-30 17:20:00|1872.42|1870.92|1874.23|1872.73|1874.23|1872.73|1871.96|1870.46|0
1656609900000|2022-06-30 17:25:00|1874.22|1872.72|1874.56|1873.06|1875.12|1873.62|1873.67|1872.17|0
1656610200000|2022-06-30 17:30:00|1874.55|1873.05|1875.02|1873.52|1875.48|1873.98|1874.14|1872.64|0
1656610500000|2022-06-30 17:35:00|1874.81|1873.31|1875.44|1873.94|1875.92|1874.42|1874.59|1873.09|0
1656610800000|2022-06-30 17:40:00|1875.45|1873.95|1873.6|1872.1|1876.8|1875.3|1873.6|1872.1|0
1656611100000|2022-06-30 17:45:00|1873.61|1872.11|1877.18|1875.68|1877.19|1875.69|1873.61|1872.11|0
1656611400000|2022-06-30 17:50:00|1877.17|1875.67|1877.64|1876.14|1878.55|1877.05|1876.71|1875.21|0
1656611700000|2022-06-30 17:55:00|1877.63|1876.13|1876.74|1875.24|1877.64|1876.14|1875.84|1874.34|0
1656612000000|2022-06-30 18:00:00|1876.73|1875.23|1877.59|1876.09|1877.61|1876.11|1876.24|1874.74|0
1656612300000|2022-06-30 18:05:00|1877.58|1876.08|1875.33|1873.83|1878.04|1876.54|1874.88|1873.38|0
1656612600000|2022-06-30 18:10:00|1875.32|1873.82|1875.28|1873.78|1877.1|1875.6|1874.88|1873.38|0
1656612900000|2022-06-30 18:15:00|1875.27|1873.77|1877.06|1875.56|1877.49|1875.99|1874.81|1873.31|0
1656613200000|2022-06-30 18:20:00|1877.05|1875.55|1873.83|1872.33|1877.49|1875.99|1873.82|1872.32|0
1656613500000|2022-06-30 18:25:00|1873.82|1872.32|1874.75|1873.25|1875.2|1873.7|1872.48|1870.98|0
1656613800000|2022-06-30 18:30:00|1874.54|1873.04|1874.73|1873.23|1875.22|1873.72|1873.84|1872.34|0
1656614100000|2022-06-30 18:35:00|1874.74|1873.24|1874.97|1873.47|1875.2|1873.7|1873.83|1872.33|0
1656614400000|2022-06-30 18:40:00|1875.18|1873.68|1871.57|1870.07|1875.18|1873.68|1871.56|1870.06|0
1656614700000|2022-06-30 18:45:00|1871.56|1870.06|1872.5|1871|1872.96|1871.46|1871.12|1869.62|0
1656615000000|2022-06-30 18:50:00|1872.51|1871.01|1871.11|1869.61|1872.52|1871.02|1870.23|1868.73|0
1656615300000|2022-06-30 18:55:00|1870.89|1869.39|1871.15|1869.65|1871.6|1870.1|1870.23|1868.73|0
1656615600000|2022-06-30 19:00:00|1871.14|1869.64|1871.53|1870.03|1872.44|1870.94|1870.68|1869.18|0
1656615900000|2022-06-30 19:05:00|1871.54|1870.04|1868.35|1866.85|1871.54|1870.04|1868.34|1866.84|0
1656616200000|2022-06-30 19:10:00|1868.34|1866.84|1868.75|1867.25|1869.2|1867.7|1867.86|1866.36|0
1656616500000|2022-06-30 19:15:00|1868.74|1867.24|1867.67|1866.17|1868.74|1867.24|1866.91|1865.41|0
1656616800000|2022-06-30 19:20:00|1867.68|1866.18|1869.51|1868.01|1869.52|1868.02|1867.67|1866.17|0
1656617100000|2022-06-30 19:25:00|1869.09|1867.59|1872.45|1870.95|1872.47|1870.97|1869.08|1867.58|0
1656617400000|2022-06-30 19:30:00|1872.44|1870.94|1874.64|1873.14|1874.67|1873.17|1871.57|1870.07|0
1656617700000|2022-06-30 19:35:00|1874.63|1873.13|1874.06|1872.56|1875.97|1874.47|1873.72|1872.22|0
1656618000000|2022-06-30 19:40:00|1874.05|1872.55|1872.09|1870.59|1874.95|1873.45|1871.18|1869.68|0
1656618300000|2022-06-30 19:45:00|1872.08|1870.58|1873.52|1872.02|1875.83|1874.33|1871.62|1870.12|0
1656618600000|2022-06-30 19:50:00|1873.51|1872.01|1870.86|1869.36|1875.54|1874.04|1869.9|1868.4|0
1656618900000|2022-06-30 19:55:00|1870.85|1869.35|1877.98|1876.48|1878.02|1876.52|1869.93|1868.43|0
1656619200000|2022-06-30 20:00:00|1878.28|1876.78|1874.04|1872.54|1878.3|1876.8|1872.33|1870.83|0
1656619500000|2022-06-30 20:05:00|1874.03|1872.53|1873.01|1871.51|1874.21|1872.71|1871.77|1870.27|0
1656619800000|2022-06-30 20:10:00|1873.1|1871.6|1872.3|1870.8|1874.47|1872.97|1872.21|1870.71|0
1656620100000|2022-06-30 20:15:00|1872.29|1870.79|1873.85|1872.35|1873.89|1872.39|1871.81|1870.31|0
1656620400000|2022-06-30 20:20:00|1873.81|1872.31|1874.12|1872.62|1874.56|1873.06|1873.67|1872.17|0
1656620700000|2022-06-30 20:25:00|1874.21|1872.71|1874.74|1873.24|1875.36|1873.86|1873.94|1872.44|0
1656621000000|2022-06-30 20:30:00|1874.73|1873.23|1874.74|1873.24|1874.74|1873.24|1873.67|1872.17|0
1656621300000|2022-06-30 20:35:00|1874.73|1873.23|1874.12|1872.62|1874.73|1873.23|1873.76|1872.26|0
1656621600000|2022-06-30 20:40:00|1874.11|1872.61|1874.44|1872.94|1874.56|1873.06|1873.91|1872.41|0
1656621900000|2022-06-30 20:45:00|1874.4|1872.9|1874.44|1872.94|1874.62|1873.12|1873.73|1872.23|0
1656622200000|2022-06-30 20:50:00|1874.43|1872.93|1873.47|1871.97|1874.53|1873.03|1872.98|1871.48|0
1656622500000|2022-06-30 20:55:00|1873.51|1872.01|1872.84|1871.34|1874.53|1873.03|1872.58|1871.08|0
1656622800000|2022-06-30 21:00:00|1872.87|1871.37|1872.93|1871.43|1873.38|1871.88|1872.8|1871.3|0
1656623100000|2022-06-30 21:05:00|1872.89|1871.39|1873.2|1871.7|1873.2|1871.7|1872.89|1871.39|0
1656623400000|2022-06-30 21:10:00|1873.19|1871.69|1872.76|1871.26|1873.2|1871.7|1872.76|1871.26|0
1656623700000|2022-06-30 21:15:00|1872.89|1871.39|1872.89|1871.39|1872.93|1871.43|1872.84|1871.34|0
1656624000000|2022-06-30 21:20:00|1872.92|1871.42|1873.02|1871.52|1873.15|1871.65|1872.92|1871.42|0
1656624300000|2022-06-30 21:25:00|1873.06|1871.56|1873.06|1871.56|1873.19|1871.69|1873.06|1871.56|0
1656624600000|2022-06-30 21:30:00|1873.07|1871.57|1873.06|1871.56|1873.19|1871.69|1873.06|1871.56|0
1656624900000|2022-06-30 21:35:00|1873.07|1871.57|1873.11|1871.61|1873.24|1871.74|1873.06|1871.56|0
1656625200000|2022-06-30 21:40:00|1873.15|1871.65|1873.19|1871.69|1873.2|1871.7|1873.15|1871.65|0
1656625500000|2022-06-30 21:45:00|1873.2|1871.7|1873.26|1871.76|1873.3|1871.8|1873.11|1871.61|0
1656625800000|2022-06-30 21:50:00|1873.25|1871.75|1873.17|1871.67|1873.26|1871.76|1873.12|1871.62|0
1656626100000|2022-06-30 21:55:00|1873.16|1871.66|1873.17|1871.67|1873.17|1871.67|1873.03|1871.53|0
1656626400000|2022-06-30 22:00:00|1873.18|1871.68|1872.25|1870.75|1873.52|1872.02|1871.94|1870.44|0
1656626700000|2022-06-30 22:05:00|1872.34|1870.84|1870.87|1869.37|1872.43|1870.93|1870.87|1869.37|0
1656627000000|2022-06-30 22:10:00|1870.83|1869.33|1870.24|1868.74|1871.66|1870.16|1870.11|1868.61|0
1656627300000|2022-06-30 22:15:00|1870.25|1868.75|1871.9|1870.4|1872.21|1870.71|1870.11|1868.61|0
1656627600000|2022-06-30 22:20:00|1871.95|1870.45|1871.99|1870.49|1872.39|1870.89|1871.9|1870.4|0
1656627900000|2022-06-30 22:25:00|1872.03|1870.53|1870.75|1869.25|1872.12|1870.62|1870.75|1869.25|0
1656628200000|2022-06-30 22:30:00|1870.79|1869.29|1871.4|1869.9|1871.9|1870.4|1870.79|1869.29|0
1656628500000|2022-06-30 22:35:00|1871.39|1869.89|1871|1869.5|1871.49|1869.99|1870.95|1869.45|0
1656628800000|2022-06-30 22:40:00|1870.95|1869.45|1871.78|1870.28|1871.78|1870.28|1870.87|1869.37|0
1656629100000|2022-06-30 22:45:00|1871.79|1870.29|1871.99|1870.49|1872.36|1870.86|1871.78|1870.28|0
1656629400000|2022-06-30 22:50:00|1872.04|1870.54|1872.7|1871.2|1872.92|1871.42|1871.9|1870.4|0
1656629700000|2022-06-30 22:55:00|1872.74|1871.24|1871.68|1870.18|1872.74|1871.24|1871.41|1869.91|0
1656630000000|2022-06-30 23:00:00|1871.73|1870.23|1871.9|1870.4|1872.26|1870.76|1871.55|1870.05|0
1656630300000|2022-06-30 23:05:00|1871.86|1870.36|1872.08|1870.58|1872.39|1870.89|1871.59|1870.09|0
1656630600000|2022-06-30 23:10:00|1872.12|1870.62|1872.08|1870.58|1872.39|1870.89|1871.99|1870.49|0
1656630900000|2022-06-30 23:15:00|1872.04|1870.54|1871.72|1870.22|1872.3|1870.8|1871.72|1870.22|0
1656631200000|2022-06-30 23:20:00|1871.64|1870.14|1872.3|1870.8|1872.3|1870.8|1871.19|1869.69|0
1656631500000|2022-06-30 23:25:00|1872.31|1870.81|1874.39|1872.89|1874.39|1872.89|1872.31|1870.81|0
1656631800000|2022-06-30 23:30:00|1874.38|1872.88|1873.55|1872.05|1874.56|1873.06|1873.54|1872.04|0
1656632100000|2022-06-30 23:35:00|1873.59|1872.09|1873.72|1872.22|1873.94|1872.44|1873.37|1871.87|0
1656632400000|2022-06-30 23:40:00|1873.68|1872.18|1873.94|1872.44|1874.56|1873.06|1873.68|1872.18|0
1656632700000|2022-06-30 23:45:00|1873.81|1872.31|1874.61|1873.11|1874.83|1873.33|1873.46|1871.96|0
1656633000000|2022-06-30 23:50:00|1874.65|1873.15|1876.06|1874.56|1876.32|1874.82|1874.65|1873.15|0
1656633300000|2022-06-30 23:55:00|1876.15|1874.65|1876.43|1874.93|1876.68|1875.18|1876.15|1874.65|0
1656633600000|2022-07-01 00:00:00|1876.44|1874.94|1878.12|1876.62|1878.21|1876.71|1876.03|1874.53|0
1656633900000|2022-07-01 00:05:00|1878.16|1876.66|1876.93|1875.43|1878.16|1876.66|1876.71|1875.21|0
1656634200000|2022-07-01 00:10:00|1876.94|1875.44|1877.98|1876.48|1878.17|1876.67|1876.89|1875.39|0
1656634500000|2022-07-01 00:15:00|1878.03|1876.53|1878.25|1876.75|1878.46|1876.96|1875.66|1874.16|0
1656634800000|2022-07-01 00:20:00|1878.26|1876.76|1874.82|1873.32|1878.27|1876.77|1874.82|1873.32|0
1656635100000|2022-07-01 00:25:00|1874.83|1873.33|1874.6|1873.1|1875.25|1873.75|1873.5|1872|0
1656635400000|2022-07-01 00:30:00|1874.39|1872.89|1874.39|1872.89|1875.03|1873.53|1873.08|1871.58|0
1656635700000|2022-07-01 00:35:00|1874.18|1872.68|1872.22|1870.72|1874.83|1873.33|1872.22|1870.72|0
1656636000000|2022-07-01 00:40:00|1872.23|1870.73|1873.02|1871.52|1873.54|1872.04|1872.22|1870.72|0
1656636300000|2022-07-01 00:45:00|1873.01|1871.51|1875.63|1874.13|1876.49|1874.99|1873.01|1871.51|0
1656636600000|2022-07-01 00:50:00|1875.62|1874.12|1875.39|1873.89|1876.07|1874.57|1874.74|1873.24|0
1656636900000|2022-07-01 00:55:00|1875.6|1874.1|1873.42|1871.92|1875.61|1874.11|1873.42|1871.92|0
1656637200000|2022-07-01 01:00:00|1873.41|1871.91|1873.41|1871.91|1874.52|1873.02|1872.97|1871.47|0
1656637500000|2022-07-01 01:05:00|1873.4|1871.9|1872.55|1871.05|1874.28|1872.78|1872.31|1870.81|0
1656637800000|2022-07-01 01:10:00|1872.54|1871.04|1872.54|1871.04|1872.98|1871.48|1870.8|1869.3|0
1656638100000|2022-07-01 01:15:00|1872.53|1871.03|1872.53|1871.03|1872.98|1871.48|1871.66|1870.16|0
1656638400000|2022-07-01 01:20:00|1872.54|1871.04|1871.87|1870.37|1872.96|1871.46|1871.65|1870.15|0
1656638700000|2022-07-01 01:25:00|1872.08|1870.58|1870.35|1868.85|1872.55|1871.05|1870.35|1868.85|0
1656639000000|2022-07-01 01:30:00|1870.34|1868.84|1868.98|1867.48|1870.34|1868.84|1868.55|1867.05|0
1656639300000|2022-07-01 01:35:00|1868.77|1867.27|1868.97|1867.47|1869.43|1867.93|1867.67|1866.17|0
1656639600000|2022-07-01 01:40:00|1868.98|1867.48|1868.51|1867.01|1869.83|1868.33|1868.51|1867.01|0
1656639900000|2022-07-01 01:45:00|1868.52|1867.02|1869.79|1868.29|1870.66|1869.16|1868.51|1867.01|0
1656640200000|2022-07-01 01:50:00|1869.8|1868.3|1870.29|1868.79|1871.16|1869.66|1869.79|1868.29|0
1656640500000|2022-07-01 01:55:00|1870.5|1869|1869.44|1867.94|1870.5|1869|1868.99|1867.49|0
1656640800000|2022-07-01 02:00:00|1869.43|1867.93|1870.76|1869.26|1870.77|1869.27|1868.14|1866.64|0
1656641100000|2022-07-01 02:05:00|1870.77|1869.27|1871.19|1869.69|1871.63|1870.13|1870.76|1869.26|0
1656641400000|2022-07-01 02:10:00|1871.2|1869.7|1872.09|1870.59|1872.54|1871.04|1871.2|1869.7|0
1656641700000|2022-07-01 02:15:00|1872.08|1870.58|1870.77|1869.27|1872.09|1870.59|1869.91|1868.41|0
1656642000000|2022-07-01 02:20:00|1870.76|1869.26|1868.58|1867.08|1870.76|1869.26|1868.58|1867.08|0
1656642300000|2022-07-01 02:25:00|1868.57|1867.07|1868.15|1866.65|1868.58|1867.08|1867.7|1866.2|0
1656642600000|2022-07-01 02:30:00|1868.36|1866.86|1865.05|1863.55|1868.8|1867.3|1864.61|1863.11|0
1656642900000|2022-07-01 02:35:00|1865.06|1863.56|1864.19|1862.69|1865.5|1864|1864.18|1862.68|0
1656643200000|2022-07-01 02:40:00|1864.18|1862.68|1864.24|1862.74|1865.28|1863.78|1863.37|1861.87|0
1656643500000|2022-07-01 02:45:00|1864.23|1862.73|1863.87|1862.37|1865.41|1863.91|1863.8|1862.3|0
1656643800000|2022-07-01 02:50:00|1863.86|1862.36|1863.42|1861.92|1864.08|1862.58|1862.97|1861.47|0
1656644100000|2022-07-01 02:55:00|1863.41|1861.91|1864.7|1863.2|1864.71|1863.21|1862.96|1861.46|0
1656644400000|2022-07-01 03:00:00|1864.71|1863.21|1864.27|1862.77|1864.72|1863.22|1863.83|1862.33|0
1656644700000|2022-07-01 03:05:00|1864.28|1862.78|1862.53|1861.03|1864.28|1862.78|1862.08|1860.58|0
1656645000000|2022-07-01 03:10:00|1862.54|1861.04|1860.75|1859.25|1862.96|1861.46|1860.54|1859.04|0
1656645300000|2022-07-01 03:15:00|1860.97|1859.47|1858.98|1857.48|1861.63|1860.13|1858.98|1857.48|0
1656645600000|2022-07-01 03:20:00|1858.99|1857.49|1861.19|1859.69|1861.62|1860.12|1858.99|1857.49|0
1656645900000|2022-07-01 03:25:00|1861.2|1859.7|1860.82|1859.32|1861.25|1859.75|1860.33|1858.83|0
1656646200000|2022-07-01 03:30:00|1861.03|1859.53|1861.29|1859.79|1861.71|1860.21|1859.95|1858.45|0
1656646500000|2022-07-01 03:35:00|1861.28|1859.78|1860.27|1858.77|1861.73|1860.23|1860.27|1858.77|0
1656646800000|2022-07-01 03:40:00|1860.28|1858.78|1857.84|1856.34|1860.28|1858.78|1857.6|1856.1|0
1656647100000|2022-07-01 03:45:00|1858.05|1856.55|1858.09|1856.59|1858.52|1857.02|1857.17|1855.67|0
1656647400000|2022-07-01 03:50:00|1858.3|1856.8|1859.42|1857.92|1859.42|1857.92|1857.65|1856.15|0
1656647700000|2022-07-01 03:55:00|1859.41|1857.91|1858.55|1857.05|1859.42|1857.92|1858.1|1856.6|0
1656648000000|2022-07-01 04:00:00|1858.54|1857.04|1860.36|1858.86|1860.37|1858.87|1858.12|1856.62|0
1656648300000|2022-07-01 04:05:00|1860.35|1858.85|1859.5|1858|1860.35|1858.85|1859.08|1857.58|0
1656648600000|2022-07-01 04:10:00|1859.51|1858.01|1856.85|1855.35|1859.94|1858.44|1856.4|1854.9|0
1656648900000|2022-07-01 04:15:00|1856.84|1855.34|1855.94|1854.44|1857.49|1855.99|1855.5|1854|0
1656649200000|2022-07-01 04:20:00|1855.95|1854.45|1857.62|1856.12|1857.65|1856.15|1855.44|1853.94|0
1656649500000|2022-07-01 04:25:00|1857.63|1856.13|1856.36|1854.86|1857.65|1856.15|1855.89|1854.39|0
1656649800000|2022-07-01 04:30:00|1856.35|1854.85|1857.7|1856.2|1858.56|1857.06|1856.34|1854.84|0
1656650100000|2022-07-01 04:35:00|1857.69|1856.19|1857.68|1856.18|1858.15|1856.65|1856.81|1855.31|0
1656650400000|2022-07-01 04:40:00|1857.69|1856.19|1859|1857.5|1859.87|1858.37|1857.26|1855.76|0
1656650700000|2022-07-01 04:45:00|1859.01|1857.51|1858.58|1857.08|1859.03|1857.53|1858.13|1856.63|0
1656651000000|2022-07-01 04:50:00|1858.59|1857.09|1859.14|1857.64|1859.59|1858.09|1858.59|1857.09|0
1656651300000|2022-07-01 04:55:00|1859.13|1857.63|1857.82|1856.32|1859.59|1858.09|1857.61|1856.11|0
1656651600000|2022-07-01 05:00:00|1857.83|1856.33|1857.67|1856.17|1858.34|1856.84|1856.94|1855.44|0
1656651900000|2022-07-01 05:05:00|1857.46|1855.96|1858.23|1856.73|1858.25|1856.75|1856.49|1854.99|0
1656652200000|2022-07-01 05:10:00|1857.81|1856.31|1857.89|1856.39|1858.68|1857.18|1857.38|1855.88|0
1656652500000|2022-07-01 05:15:00|1857.88|1856.38|1856.54|1855.04|1857.9|1856.4|1855.66|1854.16|0
1656652800000|2022-07-01 05:20:00|1856.53|1855.03|1856.55|1855.05|1857.41|1855.91|1856.09|1854.59|0
1656653100000|2022-07-01 05:25:00|1856.54|1855.04|1859.16|1857.66|1859.6|1858.1|1856.54|1855.04|0
1656653400000|2022-07-01 05:30:00|1859.17|1857.67|1858.27|1856.77|1859.6|1858.1|1857.39|1855.89|0
1656653700000|2022-07-01 05:35:00|1858.28|1856.78|1858.28|1856.78|1859.16|1857.66|1857.83|1856.33|0
1656654000000|2022-07-01 05:40:00|1858.29|1856.79|1858.78|1857.28|1859.21|1857.71|1858.29|1856.79|0
1656654300000|2022-07-01 05:45:00|1858.79|1857.29|1858.15|1856.65|1860.13|1858.63|1858.15|1856.65|0
1656654600000|2022-07-01 05:50:00|1858.36|1856.86|1858.8|1857.3|1859.66|1858.16|1858.36|1856.86|0
1656654900000|2022-07-01 05:55:00|1858.79|1857.29|1857.94|1856.44|1860.12|1858.62|1857.94|1856.44|0
1656655200000|2022-07-01 06:00:00|1858.36|1856.86|1857.57|1856.07|1859.28|1857.78|1854.94|1853.44|0
1656655500000|2022-07-01 06:05:00|1857.58|1856.08|1855.41|1853.91|1858.01|1856.51|1854.53|1853.03|0
1656655800000|2022-07-01 06:10:00|1855.4|1853.9|1856.75|1855.25|1857.17|1855.67|1854.55|1853.05|0
1656656100000|2022-07-01 06:15:00|1856.53|1855.03|1854.09|1852.59|1856.53|1855.03|1854.09|1852.59|0
1656656400000|2022-07-01 06:20:00|1854.1|1852.6|1856.72|1855.22|1857.6|1856.1|1854.09|1852.59|0
1656656700000|2022-07-01 06:25:00|1856.73|1855.23|1858.53|1857.03|1858.95|1857.45|1855.86|1854.36|0
1656657000000|2022-07-01 06:30:00|1858.54|1857.04|1860.44|1859.04|1860.44|1859.04|1857.63|1856.13|14
1656657300000|2022-07-01 06:35:00|1860.32|1858.92|1860.07|1858.67|1860.69|1859.29|1860.07|1858.67|49
1656657600000|2022-07-01 06:40:00|1860.19|1858.79|1857.94|1856.54|1860.19|1858.79|1857.94|1856.54|30
1656657900000|2022-07-01 06:45:00|1857.69|1856.29|1857.94|1856.54|1858.69|1857.29|1857.57|1856.17|18
1656658200000|2022-07-01 06:50:00|1858.07|1856.67|1859.32|1857.92|1859.82|1858.42|1857.82|1856.42|30
1656658500000|2022-07-01 06:55:00|1859.36|1857.86|1859.38|1857.88|1861.11|1859.61|1858.93|1857.43|0
1656658800000|2022-07-01 07:00:00|1859.8|1858.3|1852.62|1852.12|1860.62|1860.12|1850.12|1849.62|4564
1656659100000|2022-07-01 07:05:00|1852.74|1852.24|1861.37|1860.87|1862.74|1862.24|1852.74|1852.24|2473
1656659400000|2022-07-01 07:10:00|1861.49|1860.99|1860.99|1860.49|1862.87|1862.37|1858.87|1858.37|1815
1656659700000|2022-07-01 07:15:00|1860.87|1860.37|1862.62|1862.12|1863.12|1862.62|1858.87|1858.37|1531
1656660000000|2022-07-01 07:20:00|1862.74|1862.24|1869.62|1869.12|1869.62|1869.12|1862.12|1861.62|1424
1656660300000|2022-07-01 07:25:00|1869.74|1869.24|1871.99|1871.49|1872.62|1872.12|1868.24|1867.74|1626
1656660600000|2022-07-01 07:30:00|1872.12|1871.62|1879.87|1879.37|1879.87|1879.37|1872.12|1871.62|2005
1656660900000|2022-07-01 07:35:00|1879.99|1879.49|1878.74|1878.24|1879.99|1879.49|1876.12|1875.62|1968
1656661200000|2022-07-01 07:40:00|1878.99|1878.49|1879.24|1878.74|1881.87|1881.37|1877.99|1877.49|1738
1656661500000|2022-07-01 07:45:00|1879.12|1878.62|1878.99|1878.49|1881.87|1881.37|1877.87|1877.37|1585
1656661800000|2022-07-01 07:50:00|1879.12|1878.62|1880.37|1879.87|1882.62|1882.12|1878.99|1878.49|791
1656662100000|2022-07-01 07:55:00|1880.24|1879.74|1878.62|1878.12|1880.62|1880.12|1876.99|1876.49|640
1656662400000|2022-07-01 08:00:00|1878.99|1878.49|1877.12|1876.62|1881.24|1880.74|1876.62|1876.12|901
1656662700000|2022-07-01 08:05:00|1876.87|1876.37|1877.87|1877.37|1878.87|1878.37|1874.87|1874.37|681
1656663000000|2022-07-01 08:10:00|1877.99|1877.49|1882.37|1881.87|1882.62|1882.12|1877.99|1877.49|689
1656663300000|2022-07-01 08:15:00|1882.12|1881.62|1884.49|1883.99|1884.62|1884.12|1881.99|1881.49|1108
1656663600000|2022-07-01 08:20:00|1884.62|1884.12|1886.49|1885.99|1887.74|1887.24|1883.12|1882.62|1474
1656663900000|2022-07-01 08:25:00|1886.37|1885.87|1885.12|1884.62|1887.62|1887.12|1884.99|1884.49|734
1656664200000|2022-07-01 08:30:00|1885.24|1884.74|1886.12|1885.62|1888.37|1887.87|1885.24|1884.74|654
1656664500000|2022-07-01 08:35:00|1885.99|1885.49|1889.37|1888.87|1890.12|1889.62|1885.99|1885.49|700
1656664800000|2022-07-01 08:40:00|1889.49|1888.99|1888.12|1887.62|1889.62|1889.12|1887.62|1887.12|630
1656665100000|2022-07-01 08:45:00|1887.87|1887.37|1889.62|1889.12|1889.62|1889.12|1886.37|1885.87|683
1656665400000|2022-07-01 08:50:00|1889.74|1889.24|1888.49|1887.99|1889.74|1889.24|1887.12|1886.62|723
1656665700000|2022-07-01 08:55:00|1888.37|1887.87|1888.12|1887.62|1889.37|1888.87|1887.99|1887.49|366
1656666000000|2022-07-01 09:00:00|1887.99|1887.49|1888.12|1887.62|1888.49|1887.99|1885.37|1884.87|758
1656666300000|2022-07-01 09:05:00|1887.74|1887.24|1890.37|1889.87|1891.12|1890.62|1887.74|1887.24|599
1656666600000|2022-07-01 09:10:00|1890.49|1889.99|1888.12|1887.62|1891.12|1890.62|1887.62|1887.12|889
1656666900000|2022-07-01 09:15:00|1888.37|1887.87|1888.12|1887.62|1888.87|1888.37|1887.37|1886.87|430
1656667200000|2022-07-01 09:20:00|1888.37|1887.87|1888.74|1888.24|1889.87|1889.37|1887.12|1886.62|593
1656667500000|2022-07-01 09:25:00|1888.62|1888.12|1886.87|1886.37|1888.87|1888.37|1886.62|1886.12|404
1656667800000|2022-07-01 09:30:00|1886.74|1886.24|1885.99|1885.49|1888.24|1887.74|1885.62|1885.12|493
1656668100000|2022-07-01 09:35:00|1886.12|1885.62|1885.87|1885.37|1887.62|1887.12|1885.87|1885.37|388
1656668400000|2022-07-01 09:40:00|1886.12|1885.62|1888.12|1887.62|1888.37|1887.87|1885.37|1884.87|282
1656668700000|2022-07-01 09:45:00|1887.62|1887.12|1890.87|1890.37|1890.87|1890.37|1886.87|1886.37|418
1656669000000|2022-07-01 09:50:00|1890.74|1890.24|1891.62|1891.12|1892.12|1891.62|1889.87|1889.37|618
1656669300000|2022-07-01 09:55:00|1891.74|1891.24|1892.12|1891.62|1892.37|1891.87|1890.37|1889.87|395
1656669600000|2022-07-01 10:00:00|1892.24|1891.74|1890.62|1890.12|1892.87|1892.37|1890.37|1889.87|521
1656669900000|2022-07-01 10:05:00|1890.74|1890.24|1886.87|1886.37|1890.99|1890.49|1886.49|1885.99|546
1656670200000|2022-07-01 10:10:00|1886.99|1886.49|1889.12|1888.62|1889.37|1888.87|1886.24|1885.74|355
1656670500000|2022-07-01 10:15:00|1889.37|1888.87|1890.62|1890.12|1890.99|1890.49|1889.12|1888.62|267
1656670800000|2022-07-01 10:20:00|1890.87|1890.37|1890.37|1889.87|1891.12|1890.62|1890.12|1889.62|365
1656671100000|2022-07-01 10:25:00|1890.62|1890.12|1889.99|1889.49|1891.24|1890.74|1889.49|1888.99|238
1656671400000|2022-07-01 10:30:00|1890.12|1889.62|1889.37|1888.87|1891.12|1890.62|1888.62|1888.12|476
1656671700000|2022-07-01 10:35:00|1889.62|1889.12|1886.62|1886.12|1889.87|1889.37|1886.37|1885.87|277
1656672000000|2022-07-01 10:40:00|1886.74|1886.24|1885.37|1884.87|1886.87|1886.37|1885.37|1884.87|391
1656672300000|2022-07-01 10:45:00|1885.49|1884.99|1885.87|1885.37|1885.87|1885.37|1884.37|1883.87|310
1656672600000|2022-07-01 10:50:00|1885.62|1885.12|1883.12|1882.62|1886.12|1885.62|1882.87|1882.37|261
1656672900000|2022-07-01 10:55:00|1883.37|1882.87|1883.12|1882.62|1883.87|1883.37|1881.49|1880.99|592
1656673200000|2022-07-01 11:00:00|1883.37|1882.87|1882.87|1882.37|1883.74|1883.24|1881.12|1880.62|411
1656673500000|2022-07-01 11:05:00|1882.62|1882.12|1882.12|1881.62|1882.62|1882.12|1880.87|1880.37|405
1656673800000|2022-07-01 11:10:00|1882.24|1881.74|1881.12|1880.62|1882.87|1882.37|1880.74|1880.24|341
1656674100000|2022-07-01 11:15:00|1880.99|1880.49|1881.24|1880.74|1881.62|1881.12|1879.87|1879.37|339
1656674400000|2022-07-01 11:20:00|1881.12|1880.62|1880.12|1879.62|1882.12|1881.62|1879.62|1879.12|406
1656674700000|2022-07-01 11:25:00|1879.87|1879.37|1879.12|1878.62|1880.62|1880.12|1878.62|1878.12|475
1656675000000|2022-07-01 11:30:00|1879.37|1878.87|1880.62|1880.12|1880.62|1880.12|1879.12|1878.62|420
1656675300000|2022-07-01 11:35:00|1880.87|1880.37|1879.87|1879.37|1880.87|1880.37|1879.62|1879.12|273
1656675600000|2022-07-01 11:40:00|1879.83|1879.33|1878.58|1878.08|1880.08|1879.58|1878.08|1877.58|333
1656675900000|2022-07-01 11:45:00|1878.45|1877.95|1876.83|1876.33|1879.33|1878.83|1876.83|1876.33|488
1656676200000|2022-07-01 11:50:00|1876.58|1876.08|1876.33|1875.83|1877.58|1877.08|1875.83|1875.33|533
1656676500000|2022-07-01 11:55:00|1876.08|1875.58|1876.2|1875.7|1877.08|1876.58|1875.33|1874.83|264
1656676800000|2022-07-01 12:00:00|1876.08|1875.58|1879.33|1878.83|1879.58|1879.08|1875.33|1874.83|268
1656677100000|2022-07-01 12:05:00|1879.58|1879.08|1879.33|1878.83|1880.08|1879.58|1878.2|1877.7|310
1656677400000|2022-07-01 12:10:00|1879.45|1878.95|1879.08|1878.58|1879.58|1879.08|1878.08|1877.58|166
1656677700000|2022-07-01 12:15:00|1878.95|1878.45|1878.2|1877.7|1879.33|1878.83|1877.45|1876.95|233
1656678000000|2022-07-01 12:20:00|1878.08|1877.58|1879.08|1878.58|1879.33|1878.83|1877.58|1877.08|219
1656678300000|2022-07-01 12:25:00|1878.95|1878.45|1879.08|1878.58|1879.95|1879.45|1877.95|1877.45|283
1656678600000|2022-07-01 12:30:00|1878.95|1878.45|1882.58|1882.08|1882.83|1882.33|1878.58|1878.08|368
1656678900000|2022-07-01 12:35:00|1882.45|1881.95|1881.83|1881.33|1882.83|1882.33|1880.2|1879.7|230
1656679200000|2022-07-01 12:40:00|1882.08|1881.58|1881.83|1881.33|1882.7|1882.2|1880.83|1880.33|181
1656679500000|2022-07-01 12:45:00|1882.08|1881.58|1881.83|1881.33|1882.08|1881.58|1880.08|1879.58|417
1656679800000|2022-07-01 12:50:00|1881.58|1881.08|1882.45|1881.95|1883.33|1882.83|1880.83|1880.33|221
1656680100000|2022-07-01 12:55:00|1882.33|1881.83|1882.95|1882.45|1883.2|1882.7|1881.58|1881.08|277
1656680400000|2022-07-01 13:00:00|1883.08|1882.58|1883.33|1882.83|1885.58|1885.08|1882.83|1882.33|360
1656680700000|2022-07-01 13:05:00|1883.58|1883.08|1882.2|1881.7|1884.08|1883.58|1881.7|1881.2|325
1656681000000|2022-07-01 13:10:00|1882.08|1881.58|1883.08|1882.58|1883.58|1883.08|1882.08|1881.58|328
1656681300000|2022-07-01 13:15:00|1883.33|1882.83|1883.2|1882.7|1884.08|1883.58|1882.83|1882.33|402
1656681600000|2022-07-01 13:20:00|1883.08|1882.58|1882.58|1882.08|1883.58|1883.08|1881.95|1881.45|356
1656681900000|2022-07-01 13:25:00|1882.7|1882.2|1883.08|1882.58|1883.58|1883.08|1882.33|1881.83|372
1656682200000|2022-07-01 13:30:00|1883.33|1882.83|1883.2|1882.7|1887.08|1886.58|1882.58|1882.08|1258
1656682500000|2022-07-01 13:35:00|1883.33|1882.83|1884.7|1884.2|1885.58|1885.08|1881.08|1880.58|824
1656682800000|2022-07-01 13:40:00|1884.58|1884.08|1886.7|1886.2|1889.33|1888.83|1884.45|1883.95|910
1656683100000|2022-07-01 13:45:00|1886.83|1886.33|1892.83|1892.33|1894.58|1894.08|1886.45|1885.95|1388
1656683400000|2022-07-01 13:50:00|1893.08|1892.58|1894.58|1894.08|1895.58|1895.08|1892.7|1892.2|998
1656683700000|2022-07-01 13:55:00|1894.45|1893.95|1895.33|1894.83|1898.08|1897.58|1894.45|1893.95|1175
1656684000000|2022-07-01 14:00:00|1895.58|1895.08|1892.33|1891.83|1897.7|1897.2|1890.95|1890.45|1851
1656684300000|2022-07-01 14:05:00|1892.45|1891.95|1892.08|1891.58|1894.08|1893.58|1890.83|1890.33|996
1656684600000|2022-07-01 14:10:00|1891.92|1891.42|1885.79|1885.29|1892.67|1892.17|1885.42|1884.92|1253
1656684900000|2022-07-01 14:15:00|1885.67|1885.17|1884.67|1884.17|1888.04|1887.54|1882.92|1882.42|1338
1656685200000|2022-07-01 14:20:00|1884.29|1883.79|1880.67|1880.17|1884.92|1884.42|1880.42|1879.92|1259
1656685500000|2022-07-01 14:25:00|1880.79|1880.29|1878.17|1877.67|1880.92|1880.42|1877.42|1876.92|1357
1656685800000|2022-07-01 14:30:00|1877.79|1877.29|1877.67|1877.17|1878.67|1878.17|1875.54|1875.04|1454
1656686100000|2022-07-01 14:35:00|1877.92|1877.42|1873.42|1872.92|1878.29|1877.79|1872.92|1872.42|1434
1656686400000|2022-07-01 14:40:00|1873.17|1872.67|1874.67|1874.17|1875.67|1875.17|1872.17|1871.67|1449
1656686700000|2022-07-01 14:45:00|1874.54|1874.04|1876.42|1875.92|1877.42|1876.92|1872.67|1872.17|1366
1656687000000|2022-07-01 14:50:00|1876.17|1875.67|1874.67|1874.17|1876.42|1875.92|1872.79|1872.29|1254
1656687300000|2022-07-01 14:55:00|1874.42|1873.92|1875.42|1874.92|1877.42|1876.92|1873.92|1873.42|1032
1656687600000|2022-07-01 15:00:00|1875.17|1874.67|1873.79|1873.29|1875.92|1875.42|1872.42|1871.92|1124
1656687900000|2022-07-01 15:05:00|1873.67|1873.17|1876.67|1876.17|1877.42|1876.92|1873.42|1872.92|1685
1656688200000|2022-07-01 15:10:00|1876.79|1876.29|1876.92|1876.42|1877.29|1876.79|1874.92|1874.42|1683
1656688500000|2022-07-01 15:15:00|1877.17|1876.67|1877.42|1876.92|1879.17|1878.67|1876.67|1876.17|1710
1656688800000|2022-07-01 15:20:00|1877.67|1877.17|1876.02|1874.52|1878.67|1878.17|1874.42|1873.92|3707
1656689100000|2022-07-01 15:25:00|1876.01|1874.51|1875.11|1873.61|1876.02|1874.52|1873.79|1872.29|985
1656689400000|2022-07-01 15:30:00|1875.53|1874.03|1877.74|1876.34|1878.24|1876.84|1875.53|1874.03|110
1656689700000|2022-07-01 15:35:00|1877.87|1876.47|1876.74|1875.34|1879.12|1877.72|1876.37|1874.97|82
1656690000000|2022-07-01 15:40:00|1876.87|1875.47|1877.37|1875.97|1877.87|1876.47|1876.87|1875.47|58
1656690300000|2022-07-01 15:45:00|1877.24|1875.84|1879.24|1877.84|1879.24|1877.84|1876.99|1875.59|59
1656690600000|2022-07-01 15:50:00|1879.12|1877.72|1875.62|1874.22|1879.12|1877.72|1875.49|1874.09|22
1656690900000|2022-07-01 15:55:00|1874.99|1873.59|1871.92|1870.42|1876.24|1874.84|1871.37|1869.97|77
1656691200000|2022-07-01 16:00:00|1871.93|1870.43|1872.73|1871.23|1872.73|1871.23|1870.95|1869.45|0
1656691500000|2022-07-01 16:05:00|1872.74|1871.24|1874.49|1872.99|1874.95|1873.45|1872.29|1870.79|0
1656691800000|2022-07-01 16:10:00|1874.47|1872.97|1874.51|1873.01|1875.4|1873.9|1873.99|1872.49|0
1656692100000|2022-07-01 16:15:00|1874.5|1873|1877.69|1876.19|1878.15|1876.65|1874.48|1872.98|0
1656692400000|2022-07-01 16:20:00|1877.68|1876.18|1878.6|1877.1|1879.03|1877.53|1877.22|1875.72|0
1656692700000|2022-07-01 16:25:00|1878.61|1877.11|1878.58|1877.08|1879.04|1877.54|1877.67|1876.17|0
1656693000000|2022-07-01 16:30:00|1878.57|1877.07|1877.66|1876.16|1879.06|1877.56|1877.22|1875.72|0
1656693300000|2022-07-01 16:35:00|1877.67|1876.17|1876.32|1874.82|1878.13|1876.63|1876.31|1874.81|0
1656693600000|2022-07-01 16:40:00|1876.31|1874.81|1876.74|1875.24|1877.21|1875.71|1875.9|1874.4|0
1656693900000|2022-07-01 16:45:00|1876.32|1874.82|1876.78|1875.28|1877.21|1875.71|1875.86|1874.36|0
1656694200000|2022-07-01 16:50:00|1876.77|1875.27|1878.55|1877.05|1878.57|1877.07|1876.77|1875.27|0
1656694500000|2022-07-01 16:55:00|1878.54|1877.04|1875.41|1873.91|1878.57|1877.07|1875.41|1873.91|0
1656694800000|2022-07-01 17:00:00|1875.4|1873.9|1875.81|1874.31|1876.75|1875.25|1875.38|1873.88|0
1656695100000|2022-07-01 17:05:00|1875.8|1874.3|1876.71|1875.21|1876.72|1875.22|1875.79|1874.29|0
1656695400000|2022-07-01 17:10:00|1876.7|1875.2|1877.17|1875.67|1877.59|1876.09|1876.24|1874.74|0
1656695700000|2022-07-01 17:15:00|1877.18|1875.68|1877.62|1876.12|1878.08|1876.58|1875.82|1874.32|0
1656696000000|2022-07-01 17:20:00|1877.61|1876.11|1878.06|1876.56|1878.08|1876.58|1877.15|1875.65|0
1656696300000|2022-07-01 17:25:00|1878.07|1876.57|1879.42|1877.92|1879.42|1877.92|1877.61|1876.11|0
1656696600000|2022-07-01 17:30:00|1879.41|1877.91|1880.3|1878.8|1880.77|1879.27|1879.41|1877.91|0
1656696900000|2022-07-01 17:35:00|1880.29|1878.79|1880.4|1878.9|1881.74|1880.24|1879.4|1877.9|0
1656697200000|2022-07-01 17:40:00|1880.41|1878.91|1881.61|1880.11|1882.19|1880.69|1880.37|1878.87|0
1656697500000|2022-07-01 17:45:00|1881.62|1880.12|1882.97|1881.47|1882.97|1881.47|1881.16|1879.66|0
1656697800000|2022-07-01 17:50:00|1882.98|1881.48|1882.48|1880.98|1882.98|1881.48|1882.07|1880.57|0
1656698100000|2022-07-01 17:55:00|1882.49|1880.99|1883.38|1881.88|1883.38|1881.88|1882.03|1880.53|0
1656698400000|2022-07-01 18:00:00|1883.37|1881.87|1882.06|1880.56|1883.4|1881.9|1881.63|1880.13|0
1656698700000|2022-07-01 18:05:00|1882.07|1880.57|1881.59|1880.09|1882.52|1881.02|1880.71|1879.21|0
1656699000000|2022-07-01 18:10:00|1881.58|1880.08|1882.5|1881|1882.5|1881|1880.68|1879.18|0
1656699300000|2022-07-01 18:15:00|1882.51|1881.01|1883.47|1881.97|1883.47|1881.97|1882.05|1880.55|0
1656699600000|2022-07-01 18:20:00|1883.89|1882.39|1886.16|1884.66|1886.16|1884.66|1883.43|1881.93|0
1656699900000|2022-07-01 18:25:00|1886.17|1884.67|1885.28|1883.78|1886.2|1884.7|1884.83|1883.33|0
1656700200000|2022-07-01 18:30:00|1885.27|1883.77|1886.26|1884.76|1886.69|1885.19|1884.86|1883.36|0
1656700500000|2022-07-01 18:35:00|1886.25|1884.75|1886.25|1884.75|1886.66|1885.16|1885.3|1883.8|0
1656700800000|2022-07-01 18:40:00|1886.24|1884.74|1886.21|1884.71|1886.24|1884.74|1885.77|1884.27|0
1656701100000|2022-07-01 18:45:00|1886.2|1884.7|1887.15|1885.65|1887.16|1885.66|1885.77|1884.27|0
1656701400000|2022-07-01 18:50:00|1887.16|1885.66|1885.03|1883.53|1887.6|1886.1|1884.79|1883.29|0
1656701700000|2022-07-01 18:55:00|1885.24|1883.74|1886.6|1885.1|1886.61|1885.11|1884.36|1882.86|0
1656702000000|2022-07-01 19:00:00|1886.61|1885.11|1885.2|1883.7|1887.06|1885.56|1884.3|1882.8|0
1656702300000|2022-07-01 19:05:00|1885.21|1883.71|1887.02|1885.52|1887.03|1885.53|1885.2|1883.7|0
1656702600000|2022-07-01 19:10:00|1887.03|1885.53|1887.5|1886|1887.96|1886.46|1886.57|1885.07|0
1656702900000|2022-07-01 19:15:00|1887.51|1886.01|1887.05|1885.55|1887.98|1886.48|1886.61|1885.11|0
1656703200000|2022-07-01 19:20:00|1886.63|1885.13|1886.62|1885.12|1887.08|1885.58|1885.25|1883.75|0
1656703500000|2022-07-01 19:25:00|1886.61|1885.11|1886.62|1885.12|1887.5|1886|1885.93|1884.43|0
1656703800000|2022-07-01 19:30:00|1886.63|1885.13|1888.84|1887.34|1889.32|1887.82|1886.62|1885.12|0
1656704100000|2022-07-01 19:35:00|1888.85|1887.35|1889.79|1888.29|1889.79|1888.29|1888.84|1887.34|0
1656704400000|2022-07-01 19:40:00|1889.8|1888.3|1889.78|1888.28|1890.27|1888.77|1889.33|1887.83|0
1656704700000|2022-07-01 19:45:00|1889.36|1887.86|1889.4|1887.9|1890.28|1888.78|1888.89|1887.39|0
1656705000000|2022-07-01 19:50:00|1889.42|1887.92|1887.77|1886.27|1890.28|1888.78|1887.02|1885.52|0
1656705300000|2022-07-01 19:55:00|1887.56|1886.06|1890.36|1888.86|1890.99|1889.49|1887.53|1886.03|0
1656705600000|2022-07-01 20:00:00|1890.37|1888.87|1889.27|1887.77|1890.7|1889.2|1888.88|1887.38|0
1656705900000|2022-07-01 20:05:00|1889.28|1887.78|1889.36|1887.86|1889.36|1887.86|1889.01|1887.51|0
1656706200000|2022-07-01 20:10:00|1889.35|1887.85|1889.01|1887.51|1889.35|1887.85|1888.88|1887.38|0
1656706500000|2022-07-01 20:15:00|1889.1|1887.6|1889.27|1887.77|1889.41|1887.91|1889.1|1887.6|0
1656706800000|2022-07-01 20:20:00|1889.18|1887.68|1889.1|1887.6|1889.18|1887.68|1888.88|1887.38|0
1656707100000|2022-07-01 20:25:00|1889.09|1887.59|1889.32|1887.82|1889.41|1887.91|1888.97|1887.47|0
1656707400000|2022-07-01 20:30:00|1889.33|1887.83|1889.23|1887.73|1889.77|1888.27|1889.14|1887.64|0
1656707700000|2022-07-01 20:35:00|1889.14|1887.64|1889.06|1887.56|1889.14|1887.64|1888.84|1887.34|0
1656708000000|2022-07-01 20:40:00|1889.05|1887.55|1889.14|1887.64|1889.23|1887.73|1888.84|1887.34|0
1656708300000|2022-07-01 20:45:00|1889.06|1887.56|1889.22|1887.72|1889.23|1887.73|1888.97|1887.47|0
1656708600000|2022-07-01 20:50:00|1889.23|1887.73|1889.42|1887.92|1889.64|1888.14|1889.13|1887.63|0
1656708900000|2022-07-01 20:55:00|1889.38|1887.88|1889.08|1887.58|1889.61|1888.11|1888.86|1887.36|0
1656709200000|2022-07-01 21:00:00|1889.02|1887.52|1889.02|1887.52|1889.02|1887.52|1889.02|1887.52|0
1656885600000|2022-07-03 22:00:00|1888.8|1887.3|1887.76|1886.26|1889.05|1887.55|1887.63|1886.13|0
1656885900000|2022-07-03 22:05:00|1887.81|1886.31|1888.17|1886.67|1888.17|1886.67|1887.45|1885.95|0
1656886200000|2022-07-03 22:10:00|1888.18|1886.68|1887.79|1886.29|1888.44|1886.94|1887.75|1886.25|0
1656886500000|2022-07-03 22:15:00|1887.75|1886.25|1887.26|1885.76|1887.88|1886.38|1887.17|1885.67|0
1656886800000|2022-07-03 22:20:00|1887.35|1885.85|1887.84|1886.34|1887.84|1886.34|1887.26|1885.76|0
1656887100000|2022-07-03 22:25:00|1887.83|1886.33|1887.48|1885.98|1887.84|1886.34|1887.35|1885.85|0
1656887400000|2022-07-03 22:30:00|1887.57|1886.07|1887.35|1885.85|1887.74|1886.24|1887.17|1885.67|0
1656887700000|2022-07-03 22:35:00|1887.44|1885.94|1886.86|1885.36|1887.44|1885.94|1886.77|1885.27|0
1656888000000|2022-07-03 22:40:00|1886.77|1885.27|1885.99|1884.49|1886.77|1885.27|1885.9|1884.4|0
1656888300000|2022-07-03 22:45:00|1886|1884.5|1886.77|1885.27|1886.86|1885.36|1886|1884.5|0
1656888600000|2022-07-03 22:50:00|1886.76|1885.26|1886.73|1885.23|1886.86|1885.36|1886.55|1885.05|0
1656888900000|2022-07-03 22:55:00|1886.77|1885.27|1887.54|1886.04|1887.63|1886.13|1886.73|1885.23|0
1656889200000|2022-07-03 23:00:00|1887.53|1886.03|1888.43|1886.93|1888.52|1887.02|1887.45|1885.95|0
1656889500000|2022-07-03 23:05:00|1888.47|1886.97|1888.16|1886.66|1888.47|1886.97|1887.89|1886.39|0
1656889800000|2022-07-03 23:10:00|1888.12|1886.62|1887.98|1886.48|1888.38|1886.88|1887.89|1886.39|0
1656890100000|2022-07-03 23:15:00|1887.99|1886.49|1887.8|1886.3|1888.25|1886.75|1887.58|1886.08|0
1656890400000|2022-07-03 23:20:00|1887.72|1886.22|1887.72|1886.22|1887.85|1886.35|1887.45|1885.95|0
1656890700000|2022-07-03 23:25:00|1887.8|1886.3|1887.05|1885.55|1887.98|1886.48|1886.87|1885.37|0
1656891000000|2022-07-03 23:30:00|1887|1885.5|1884.41|1882.91|1887|1885.5|1884.28|1882.78|0
1656891300000|2022-07-03 23:35:00|1884.42|1882.92|1885.58|1884.08|1885.67|1884.17|1884.37|1882.87|0
1656891600000|2022-07-03 23:40:00|1885.63|1884.13|1884.51|1883.01|1885.85|1884.35|1884.51|1883.01|0
1656891900000|2022-07-03 23:45:00|1884.47|1882.97|1883.79|1882.29|1884.47|1882.97|1883.07|1881.57|0
1656892200000|2022-07-03 23:50:00|1883.78|1882.28|1883.33|1881.83|1884.14|1882.64|1883.24|1881.74|0
1656892500000|2022-07-03 23:55:00|1883.29|1881.79|1883.64|1882.14|1884.22|1882.72|1882.8|1881.3|0
1656892800000|2022-07-04 00:00:00|1883.6|1882.1|1882.4|1880.9|1884.49|1882.99|1882.4|1880.9|0
1656893100000|2022-07-04 00:05:00|1882.44|1880.94|1883.93|1882.43|1884.07|1882.57|1881.86|1880.36|0
1656893400000|2022-07-04 00:10:00|1883.89|1882.39|1884.22|1882.72|1885.25|1883.75|1883.84|1882.34|0
1656893700000|2022-07-04 00:15:00|1884.13|1882.63|1886.58|1885.08|1887.02|1885.52|1884.13|1882.63|0
1656894000000|2022-07-04 00:20:00|1887|1885.5|1886.54|1885.04|1887.43|1885.93|1886.54|1885.04|0
1656894300000|2022-07-04 00:25:00|1886.53|1885.03|1887.39|1885.89|1887.41|1885.91|1884.78|1883.28|0
1656894600000|2022-07-04 00:30:00|1887.4|1885.9|1886.97|1885.47|1888.71|1887.21|1886.52|1885.02|0
1656894900000|2022-07-04 00:35:00|1886.98|1885.48|1887.37|1885.87|1887.84|1886.34|1886.51|1885.01|0
1656895200000|2022-07-04 00:40:00|1887.38|1885.88|1886.51|1885.01|1887.81|1886.31|1886.48|1884.98|0
1656895500000|2022-07-04 00:45:00|1886.5|1885|1883.9|1882.4|1886.5|1885|1883.89|1882.39|0
1656895800000|2022-07-04 00:50:00|1883.91|1882.41|1882.58|1881.08|1883.91|1882.41|1882.57|1881.07|0
1656896100000|2022-07-04 00:55:00|1882.57|1881.07|1883.45|1881.95|1884.1|1882.6|1882.15|1880.65|0
1656896400000|2022-07-04 01:00:00|1883.23|1881.73|1884.09|1882.59|1884.75|1883.25|1882.57|1881.07|0
1656896700000|2022-07-04 01:05:00|1884.31|1882.81|1883.01|1881.51|1884.74|1883.24|1883.01|1881.51|0
1656897000000|2022-07-04 01:10:00|1883|1881.5|1882.79|1881.29|1883.46|1881.96|1882.38|1880.88|0
1656897300000|2022-07-04 01:15:00|1882.8|1881.3|1880.89|1879.39|1883.02|1881.52|1879.98|1878.48|0
1656897600000|2022-07-04 01:20:00|1880.88|1879.38|1877.87|1876.37|1880.88|1879.38|1877.86|1876.36|0
1656897900000|2022-07-04 01:25:00|1878.08|1876.58|1878.3|1876.8|1878.31|1876.81|1877|1875.5|0
1656898200000|2022-07-04 01:30:00|1878.29|1876.79|1876.12|1874.62|1878.72|1877.22|1875.9|1874.4|0
1656898500000|2022-07-04 01:35:00|1876.11|1874.61|1877.42|1875.92|1877.87|1876.37|1875.68|1874.18|0
1656898800000|2022-07-04 01:40:00|1877.43|1875.93|1880.9|1879.4|1880.91|1879.41|1877.42|1875.92|0
1656899100000|2022-07-04 01:45:00|1880.91|1879.41|1882.21|1880.71|1882.44|1880.94|1880.03|1878.53|0
1656899400000|2022-07-04 01:50:00|1882.22|1880.72|1881.33|1879.83|1882.66|1881.16|1881.33|1879.83|0
1656899700000|2022-07-04 01:55:00|1881.32|1879.82|1882.63|1881.13|1882.64|1881.14|1880.9|1879.4|0
1656900000000|2022-07-04 02:00:00|1882.64|1881.14|1882.18|1880.68|1883.07|1881.57|1881.74|1880.24|0
1656900300000|2022-07-04 02:05:00|1882.19|1880.69|1883.97|1882.47|1883.97|1882.47|1881.75|1880.25|0
1656900600000|2022-07-04 02:10:00|1883.98|1882.48|1883.51|1882.01|1884.83|1883.33|1883.08|1881.58|0
1656900900000|2022-07-04 02:15:00|1883.3|1881.8|1881.33|1879.83|1883.51|1882.01|1881.33|1879.83|0
1656901200000|2022-07-04 02:20:00|1881.34|1879.84|1881.09|1879.59|1881.76|1880.26|1880.86|1879.36|0
1656901500000|2022-07-04 02:25:00|1880.88|1879.38|1880.89|1879.39|1881.32|1879.82|1880.43|1878.93|0
1656901800000|2022-07-04 02:30:00|1880.88|1879.38|1880.02|1878.52|1881.77|1880.27|1880.02|1878.52|0
1656902100000|2022-07-04 02:35:00|1880.23|1878.73|1880.24|1878.74|1880.89|1879.39|1880.01|1878.51|0
1656902400000|2022-07-04 02:40:00|1880.45|1878.95|1879.15|1877.65|1881.34|1879.84|1879.15|1877.65|0
1656902700000|2022-07-04 02:45:00|1879.14|1877.64|1879.58|1878.08|1879.58|1878.08|1878.68|1877.18|0
1656903000000|2022-07-04 02:50:00|1879.57|1878.07|1880.01|1878.51|1880.46|1878.96|1879.57|1878.07|0
1656903300000|2022-07-04 02:55:00|1880.02|1878.52|1880.9|1879.4|1881.33|1879.83|1880.01|1878.51|0
1656903600000|2022-07-04 03:00:00|1881.12|1879.62|1882.21|1880.71|1882.21|1880.71|1880.89|1879.39|0
1656903900000|2022-07-04 03:05:00|1882.2|1880.7|1882.19|1880.69|1882.21|1880.71|1881.32|1879.82|0
1656904200000|2022-07-04 03:10:00|1881.77|1880.27|1882.22|1880.72|1882.64|1881.14|1881.76|1880.26|0
1656904500000|2022-07-04 03:15:00|1882.21|1880.71|1882.64|1881.14|1883.09|1881.59|1881.76|1880.26|0
1656904800000|2022-07-04 03:20:00|1882.63|1881.13|1881.55|1880.05|1882.63|1881.13|1881.32|1879.82|0
1656905100000|2022-07-04 03:25:00|1881.76|1880.26|1881.78|1880.28|1882.22|1880.72|1881.1|1879.6|0
1656905400000|2022-07-04 03:30:00|1881.77|1880.27|1881.34|1879.84|1881.77|1880.27|1880.89|1879.39|0
1656905700000|2022-07-04 03:35:00|1881.13|1879.63|1882.22|1880.72|1882.67|1881.17|1881.13|1879.63|0
1656906000000|2022-07-04 03:40:00|1881.79|1880.29|1882.22|1880.72|1882.66|1881.16|1881.78|1880.28|0
1656906300000|2022-07-04 03:45:00|1882.01|1880.51|1882.22|1880.72|1883.1|1881.6|1882.01|1880.51|0
1656906600000|2022-07-04 03:50:00|1882.23|1880.73|1882.23|1880.73|1882.67|1881.17|1881.78|1880.28|0
1656906900000|2022-07-04 03:55:00|1882.24|1880.74|1881.81|1880.31|1882.25|1880.75|1881.36|1879.86|0
1656907200000|2022-07-04 04:00:00|1881.8|1880.3|1880.9|1879.4|1882.24|1880.74|1880.9|1879.4|0
1656907500000|2022-07-04 04:05:00|1880.91|1879.41|1881.33|1879.83|1881.78|1880.28|1880.9|1879.4|0
1656907800000|2022-07-04 04:10:00|1881.32|1879.82|1881.31|1879.81|1881.33|1879.83|1881.09|1879.59|0
1656908100000|2022-07-04 04:15:00|1881.3|1879.8|1881.09|1879.59|1881.31|1879.81|1880.87|1879.37|0
1656908400000|2022-07-04 04:20:00|1880.88|1879.38|1880.87|1879.37|1881.09|1879.59|1880|1878.5|0
1656908700000|2022-07-04 04:25:00|1880.88|1879.38|1880.87|1879.37|1881.32|1879.82|1880.87|1879.37|0
1656909000000|2022-07-04 04:30:00|1880.45|1878.95|1879.57|1878.07|1881.09|1879.59|1879.57|1878.07|0
1656909300000|2022-07-04 04:35:00|1879.58|1878.08|1879.15|1877.65|1879.8|1878.3|1879.14|1877.64|0
1656909600000|2022-07-04 04:40:00|1879.16|1877.66|1879.58|1878.08|1879.6|1878.1|1879.14|1877.64|0
1656909900000|2022-07-04 04:45:00|1879.37|1877.87|1879.19|1877.69|1879.6|1878.1|1879.18|1877.68|0
1656910200000|2022-07-04 04:50:00|1879.2|1877.7|1880.08|1878.58|1880.08|1878.58|1879.19|1877.69|0
1656910500000|2022-07-04 04:55:00|1880.07|1878.57|1880.51|1879.01|1880.52|1879.02|1880.07|1878.57|0
1656910800000|2022-07-04 05:00:00|1880.5|1879|1881.48|1879.98|1882.38|1880.88|1880.07|1878.57|0
1656911100000|2022-07-04 05:05:00|1881.47|1879.97|1880.75|1879.25|1881.93|1880.43|1880.74|1879.24|0
1656911400000|2022-07-04 05:10:00|1880.74|1879.24|1880.74|1879.24|1881.19|1879.69|1880.3|1878.8|0
1656911700000|2022-07-04 05:15:00|1881.17|1879.67|1881.01|1879.51|1881.22|1879.72|1880.3|1878.8|0
1656912000000|2022-07-04 05:20:00|1881.22|1879.72|1881.24|1879.74|1881.69|1880.19|1880.81|1879.31|0
1656912300000|2022-07-04 05:25:00|1881.25|1879.75|1881.25|1879.75|1881.25|1879.75|1880.79|1879.29|0
1656912600000|2022-07-04 05:30:00|1881.26|1879.76|1882.13|1880.63|1882.14|1880.64|1881.25|1879.75|0
1656912900000|2022-07-04 05:35:00|1882.14|1880.64|1882.13|1880.63|1883.04|1881.54|1882.12|1880.62|0
1656913200000|2022-07-04 05:40:00|1882.14|1880.64|1882.56|1881.06|1882.57|1881.07|1882.11|1880.61|0
1656913500000|2022-07-04 05:45:00|1882.34|1880.84|1883|1881.5|1883.43|1881.93|1882.13|1880.63|0
1656913800000|2022-07-04 05:50:00|1882.78|1881.28|1882.79|1881.29|1883.02|1881.52|1882.56|1881.06|0
1656914100000|2022-07-04 05:55:00|1882.8|1881.3|1884.5|1883|1884.54|1883.04|1882.72|1881.22|0
1656914400000|2022-07-04 06:00:00|1884.08|1882.58|1884.94|1883.44|1885.37|1883.87|1882.34|1880.84|0
1656914700000|2022-07-04 06:05:00|1884.88|1883.38|1885.77|1884.27|1885.81|1884.31|1884.52|1883.02|0
1656915000000|2022-07-04 06:10:00|1885.35|1883.85|1887.05|1885.55|1888.12|1886.62|1885.33|1883.83|0
1656915300000|2022-07-04 06:15:00|1887.06|1885.56|1890.16|1888.66|1890.59|1889.09|1887.05|1885.55|0
1656915600000|2022-07-04 06:20:00|1890.17|1888.67|1889.71|1888.21|1890.59|1889.09|1889.28|1887.78|0
1656915900000|2022-07-04 06:25:00|1890.13|1888.63|1890.58|1889.08|1891.44|1889.94|1889.72|1888.22|0
1656916200000|2022-07-04 06:30:00|1890.57|1889.07|1887.24|1885.84|1890.58|1889.08|1886.62|1885.22|26
1656916500000|2022-07-04 06:35:00|1887.37|1885.97|1888.62|1887.22|1888.62|1887.22|1887.37|1885.97|41
1656916800000|2022-07-04 06:40:00|1888.37|1886.97|1887.24|1885.84|1888.62|1887.22|1887.24|1885.84|23
1656917100000|2022-07-04 06:45:00|1887.37|1885.97|1886.49|1885.09|1888.12|1886.72|1886.24|1884.84|15
1656917400000|2022-07-04 06:50:00|1886.62|1885.22|1887.37|1885.97|1887.37|1885.97|1886.62|1885.22|1
1656917700000|2022-07-04 06:55:00|1887.34|1885.84|1886.11|1884.61|1887.34|1885.84|1884.77|1883.27|0
1656918000000|2022-07-04 07:00:00|1885.68|1884.18|1888.67|1888.17|1892.17|1891.67|1885.25|1883.75|3253
1656918300000|2022-07-04 07:05:00|1888.42|1887.92|1889.29|1888.79|1892.17|1891.67|1886.67|1886.17|1938
1656918600000|2022-07-04 07:10:00|1889.42|1888.92|1887.92|1887.42|1893.54|1893.04|1886.92|1886.42|1591
1656918900000|2022-07-04 07:15:00|1887.54|1887.04|1888.29|1887.79|1890.42|1889.92|1884.42|1883.92|1382
1656919200000|2022-07-04 07:20:00|1888.42|1887.92|1887.54|1887.04|1889.42|1888.92|1886.67|1886.17|995
1656919500000|2022-07-04 07:25:00|1887.67|1887.17|1887.54|1887.04|1889.42|1888.92|1884.92|1884.42|889
1656919800000|2022-07-04 07:30:00|1887.67|1887.17|1883.04|1882.54|1888.67|1888.17|1882.67|1882.17|922
1656920100000|2022-07-04 07:35:00|1883.17|1882.67|1885.29|1884.79|1886.54|1886.04|1882.92|1882.42|587
1656920400000|2022-07-04 07:40:00|1885.3|1884.8|1882.93|1882.43|1886.68|1886.18|1882.05|1881.55|547
1656920700000|2022-07-04 07:45:00|1883.05|1882.55|1882.68|1882.18|1883.68|1883.18|1880.68|1880.18|433
1656921000000|2022-07-04 07:50:00|1882.55|1882.05|1882.93|1882.43|1883.18|1882.68|1881.18|1880.68|514
1656921300000|2022-07-04 07:55:00|1882.68|1882.18|1883.93|1883.43|1884.93|1884.43|1881.68|1881.18|479
1656921600000|2022-07-04 08:00:00|1883.43|1882.93|1884.68|1884.18|1886.55|1886.05|1882.43|1881.93|843
1656921900000|2022-07-04 08:05:00|1884.8|1884.3|1885.93|1885.43|1886.3|1885.8|1882.68|1882.18|569
1656922200000|2022-07-04 08:10:00|1885.68|1885.18|1886.43|1885.93|1887.3|1886.8|1884.93|1884.43|819
1656922500000|2022-07-04 08:15:00|1886.68|1886.18|1886.93|1886.43|1887.3|1886.8|1885.68|1885.18|342
1656922800000|2022-07-04 08:20:00|1887.43|1886.93|1885.55|1885.05|1887.43|1886.93|1884.68|1884.18|703
1656923100000|2022-07-04 08:25:00|1885.68|1885.18|1888.43|1887.93|1888.93|1888.43|1885.43|1884.93|377
1656923400000|2022-07-04 08:30:00|1888.18|1887.68|1888.3|1887.8|1889.93|1889.43|1887.68|1887.18|393
1656923700000|2022-07-04 08:35:00|1888.18|1887.68|1888.93|1888.43|1889.93|1889.43|1887.68|1887.18|267
1656924000000|2022-07-04 08:40:00|1888.68|1888.18|1888.43|1887.93|1889.05|1888.55|1887.18|1886.68|194
1656924300000|2022-07-04 08:45:00|1888.18|1887.68|1888.68|1888.18|1889.93|1889.43|1887.18|1886.68|349
1656924600000|2022-07-04 08:50:00|1888.55|1888.05|1889.93|1889.43|1890.68|1890.18|1888.43|1887.93|296
1656924900000|2022-07-04 08:55:00|1889.68|1889.18|1890.68|1890.18|1891.43|1890.93|1889.68|1889.18|471
1656925200000|2022-07-04 09:00:00|1890.55|1890.05|1889.93|1889.43|1891.93|1891.43|1889.68|1889.18|556
1656925500000|2022-07-04 09:05:00|1889.8|1889.3|1891.05|1890.55|1891.18|1890.68|1888.68|1888.18|404
1656925800000|2022-07-04 09:10:00|1890.93|1890.43|1892.3|1891.8|1892.8|1892.3|1890.68|1890.18|485
1656926100000|2022-07-04 09:15:00|1892.43|1891.93|1893.18|1892.68|1893.43|1892.93|1892.05|1891.55|426
1656926400000|2022-07-04 09:20:00|1893.05|1892.55|1893.8|1893.3|1894.8|1894.3|1892.93|1892.43|515
1656926700000|2022-07-04 09:25:00|1893.68|1893.18|1895.18|1894.68|1895.68|1895.18|1893.68|1893.18|599
1656927000000|2022-07-04 09:30:00|1895.3|1894.8|1896.43|1895.93|1898.8|1898.3|1893.93|1893.43|1770
1656927300000|2022-07-04 09:35:00|1896.3|1895.8|1898.55|1898.05|1898.8|1898.3|1896.3|1895.8|501
1656927600000|2022-07-04 09:40:00|1898.43|1897.93|1897.68|1897.18|1899.05|1898.55|1897.68|1897.18|443
1656927900000|2022-07-04 09:45:00|1897.43|1896.93|1899.43|1898.93|1899.68|1899.18|1897.43|1896.93|351
1656928200000|2022-07-04 09:50:00|1899.18|1898.68|1901.05|1900.55|1901.93|1901.43|1899.18|1898.68|714
1656928500000|2022-07-04 09:55:00|1900.93|1900.43|1900.93|1900.43|1901.3|1900.8|1899.68|1899.18|320
1656928800000|2022-07-04 10:00:00|1901.18|1900.68|1899.18|1898.68|1901.43|1900.93|1898.18|1897.68|1071
1656929100000|2022-07-04 10:05:00|1899.3|1898.8|1898.05|1897.55|1899.68|1899.18|1897.93|1897.43|374
1656929400000|2022-07-04 10:10:00|1897.93|1897.43|1899.68|1899.18|1899.93|1899.43|1897.68|1897.18|402
1656929700000|2022-07-04 10:15:00|1899.93|1899.43|1899.18|1898.68|1900.18|1899.68|1898.43|1897.93|362
1656930000000|2022-07-04 10:20:00|1898.93|1898.43|1898.93|1898.43|1899.43|1898.93|1897.43|1896.93|352
1656930300000|2022-07-04 10:25:00|1899.05|1898.55|1899.43|1898.93|1899.8|1899.3|1898.43|1897.93|248
1656930600000|2022-07-04 10:30:00|1899.18|1898.68|1897.68|1897.18|1899.43|1898.93|1897.68|1897.18|287
1656930900000|2022-07-04 10:35:00|1897.43|1896.93|1897.93|1897.43|1898.68|1898.18|1897.43|1896.93|326
1656931200000|2022-07-04 10:40:00|1898.18|1897.68|1897.8|1897.3|1898.68|1898.18|1897.18|1896.68|210
1656931500000|2022-07-04 10:45:00|1897.68|1897.18|1896.68|1896.18|1897.93|1897.43|1896.18|1895.68|346
1656931800000|2022-07-04 10:50:00|1896.8|1896.3|1897.68|1897.18|1897.93|1897.43|1896.43|1895.93|177
1656932100000|2022-07-04 10:55:00|1897.55|1897.05|1898.3|1897.8|1898.43|1897.93|1897.18|1896.68|184
1656932400000|2022-07-04 11:00:00|1898.18|1897.68|1898.43|1897.93|1899.68|1899.18|1898.18|1897.68|253
1656932700000|2022-07-04 11:05:00|1898.3|1897.8|1899.05|1898.55|1899.05|1898.55|1898.05|1897.55|219
1656933000000|2022-07-04 11:10:00|1898.93|1898.43|1898.68|1898.18|1899.43|1898.93|1898.43|1897.93|210
1656933300000|2022-07-04 11:15:00|1898.55|1898.05|1897.43|1896.93|1898.8|1898.3|1896.68|1896.18|249
1656933600000|2022-07-04 11:20:00|1897.18|1896.68|1897.18|1896.68|1897.68|1897.18|1896.93|1896.43|200
1656933900000|2022-07-04 11:25:00|1896.93|1896.43|1897.68|1897.18|1897.68|1897.18|1896.43|1895.93|168
1656934200000|2022-07-04 11:30:00|1897.8|1897.3|1897.43|1896.93|1898.8|1898.3|1897.18|1896.68|215
1656934500000|2022-07-04 11:35:00|1897.55|1897.05|1898.3|1897.8|1898.3|1897.8|1896.93|1896.43|159
1656934800000|2022-07-04 11:40:00|1898.36|1897.86|1898.99|1898.49|1899.61|1899.11|1898.11|1897.61|380
1656935100000|2022-07-04 11:45:00|1898.74|1898.24|1897.74|1897.24|1899.24|1898.74|1897.49|1896.99|201
1656935400000|2022-07-04 11:50:00|1897.99|1897.49|1896.24|1895.74|1897.99|1897.49|1895.99|1895.49|274
1656935700000|2022-07-04 11:55:00|1896.49|1895.99|1897.74|1897.24|1899.61|1899.11|1896.24|1895.74|729
1656936000000|2022-07-04 12:00:00|1897.86|1897.36|1899.24|1898.74|1899.36|1898.86|1897.49|1896.99|235
1656936300000|2022-07-04 12:05:00|1899.49|1898.99|1899.11|1898.61|1899.74|1899.24|1898.74|1898.24|423
1656936600000|2022-07-04 12:10:00|1898.99|1898.49|1897.74|1897.24|1899.24|1898.74|1896.99|1896.49|346
1656936900000|2022-07-04 12:15:00|1897.61|1897.11|1897.24|1896.74|1898.24|1897.74|1897.24|1896.74|240
1656937200000|2022-07-04 12:20:00|1896.99|1896.49|1897.74|1897.24|1897.99|1897.49|1896.74|1896.24|250
1656937500000|2022-07-04 12:25:00|1897.61|1897.11|1897.49|1896.99|1898.11|1897.61|1896.99|1896.49|128
1656937800000|2022-07-04 12:30:00|1897.36|1896.86|1897.49|1896.99|1897.74|1897.24|1896.74|1896.24|188
1656938100000|2022-07-04 12:35:00|1897.36|1896.86|1896.36|1895.86|1897.74|1897.24|1896.24|1895.74|302
1656938400000|2022-07-04 12:40:00|1896.49|1895.99|1897.74|1897.24|1897.74|1897.24|1896.24|1895.74|203
1656938700000|2022-07-04 12:45:00|1897.99|1897.49|1897.99|1897.49|1898.99|1898.49|1897.49|1896.99|293
1656939000000|2022-07-04 12:50:00|1898.24|1897.74|1898.74|1898.24|1898.99|1898.49|1898.11|1897.61|247
1656939300000|2022-07-04 12:55:00|1898.49|1897.99|1898.49|1897.99|1898.99|1898.49|1898.24|1897.74|180
1656939600000|2022-07-04 13:00:00|1898.36|1897.86|1899.24|1898.74|1899.24|1898.74|1897.74|1897.24|280
1656939900000|2022-07-04 13:05:00|1898.99|1898.49|1899.49|1898.99|1899.49|1898.99|1898.24|1897.74|240
1656940200000|2022-07-04 13:10:00|1899.24|1898.74|1899.74|1899.24|1899.99|1899.49|1899.24|1898.74|235
1656940500000|2022-07-04 13:15:00|1899.61|1899.11|1899.24|1898.74|1899.99|1899.49|1898.99|1898.49|219
1656940800000|2022-07-04 13:20:00|1898.99|1898.49|1900.49|1899.99|1900.74|1900.24|1898.99|1898.49|250
1656941100000|2022-07-04 13:25:00|1900.74|1900.24|1899.49|1898.99|1900.74|1900.24|1899.49|1898.99|244
1656941400000|2022-07-04 13:30:00|1899.74|1899.24|1897.74|1897.24|1899.74|1899.24|1896.99|1896.49|407
1656941700000|2022-07-04 13:35:00|1897.86|1897.36|1898.49|1897.99|1898.86|1898.36|1897.74|1897.24|320
1656942000000|2022-07-04 13:40:00|1898.61|1898.11|1897.24|1896.74|1898.74|1898.24|1896.74|1896.24|303
1656942300000|2022-07-04 13:45:00|1897.11|1896.61|1897.24|1896.74|1898.49|1897.99|1896.99|1896.49|324
1656942600000|2022-07-04 13:50:00|1897.49|1896.99|1897.99|1897.49|1897.99|1897.49|1896.74|1896.24|259
1656942900000|2022-07-04 13:55:00|1897.74|1897.24|1896.24|1895.74|1897.86|1897.36|1896.24|1895.74|395
1656943200000|2022-07-04 14:00:00|1896.11|1895.61|1894.49|1893.99|1896.24|1895.74|1893.49|1892.99|1330
1656943500000|2022-07-04 14:05:00|1894.61|1894.11|1893.86|1893.36|1894.99|1894.49|1892.74|1892.24|403
1656943800000|2022-07-04 14:10:00|1893.82|1893.32|1893.45|1892.95|1894.2|1893.7|1892.95|1892.45|361
1656944100000|2022-07-04 14:15:00|1893.32|1892.82|1893.57|1893.07|1893.7|1893.2|1892.57|1892.07|326
1656944400000|2022-07-04 14:20:00|1893.7|1893.2|1892.2|1891.7|1893.7|1893.2|1891.95|1891.45|351
1656944700000|2022-07-04 14:25:00|1892.45|1891.95|1891.7|1891.2|1892.7|1892.2|1891.07|1890.57|511
1656945000000|2022-07-04 14:30:00|1891.45|1890.95|1890.45|1889.95|1891.7|1891.2|1889.7|1889.2|661
1656945300000|2022-07-04 14:35:00|1890.2|1889.7|1889.7|1889.2|1890.2|1889.7|1888.45|1887.95|670
1656945600000|2022-07-04 14:40:00|1889.57|1889.07|1891.32|1890.82|1891.32|1890.82|1889.2|1888.7|398
1656945900000|2022-07-04 14:45:00|1891.2|1890.7|1890.45|1889.95|1891.45|1890.95|1890.2|1889.7|413
1656946200000|2022-07-04 14:50:00|1890.2|1889.7|1891.7|1891.2|1891.95|1891.45|1890.2|1889.7|632
1656946500000|2022-07-04 14:55:00|1891.95|1891.45|1891.82|1891.32|1891.95|1891.45|1891.2|1890.7|394
1656946800000|2022-07-04 15:00:00|1891.95|1891.45|1891.95|1891.45|1892.7|1892.2|1891.7|1891.2|772
1656947100000|2022-07-04 15:05:00|1891.7|1891.2|1891.45|1890.95|1892.2|1891.7|1890.95|1890.45|440
1656947400000|2022-07-04 15:10:00|1891.7|1891.2|1892.2|1891.7|1892.7|1892.2|1891.2|1890.7|486
1656947700000|2022-07-04 15:15:00|1892.07|1891.57|1891.95|1891.45|1892.57|1892.07|1891.2|1890.7|718
1656948000000|2022-07-04 15:20:00|1892.2|1891.7|1892.81|1891.31|1893.2|1892.7|1891.95|1891.31|1827
1656948300000|2022-07-04 15:25:00|1892.82|1891.32|1892.27|1890.77|1893.22|1891.72|1891.41|1889.91|985
1656948600000|2022-07-04 15:30:00|1892.7|1891.2|1892.02|1890.62|1894.15|1892.75|1892.02|1890.62|136
1656948900000|2022-07-04 15:35:00|1891.9|1890.5|1889.77|1888.37|1891.9|1890.5|1889.4|1888|40
1656949200000|2022-07-04 15:40:00|1890.02|1888.62|1890.52|1889.12|1890.9|1889.5|1890.02|1888.62|5
1656949500000|2022-07-04 15:45:00|1890.65|1889.25|1889.27|1887.87|1890.65|1889.25|1889.27|1887.87|7
1656949800000|2022-07-04 15:50:00|1888.9|1887.5|1890.27|1888.87|1890.27|1888.87|1888.9|1887.5|18
1656950100000|2022-07-04 15:55:00|1890.9|1889.5|1889.69|1888.19|1890.9|1889.5|1889.65|1888.19|5
1656950400000|2022-07-04 16:00:00|1889.7|1888.2|1889.7|1888.2|1889.7|1888.2|1889.26|1887.76|0
1656950700000|2022-07-04 16:05:00|1889.64|1888.14|1890.11|1888.61|1890.11|1888.61|1889.64|1888.14|0
1656951000000|2022-07-04 16:10:00|1890.1|1888.6|1890.15|1888.65|1890.15|1888.65|1889.67|1888.17|0
1656951300000|2022-07-04 16:15:00|1890.16|1888.66|1890.65|1889.15|1890.65|1889.15|1890.15|1888.65|0
1656951600000|2022-07-04 16:20:00|1890.66|1889.16|1889.79|1888.29|1890.66|1889.16|1889.79|1888.29|0
1656951900000|2022-07-04 16:25:00|1889.78|1888.28|1891.12|1889.62|1891.12|1889.62|1889.78|1888.28|0
1656952200000|2022-07-04 16:30:00|1891.11|1889.61|1890.2|1888.7|1891.13|1889.63|1890.2|1888.7|0
1656952500000|2022-07-04 16:35:00|1890.42|1888.92|1890.66|1889.16|1890.67|1889.17|1890.21|1888.71|0
1656952800000|2022-07-04 16:40:00|1890.67|1889.17|1890.66|1889.16|1891.11|1889.61|1890.65|1889.15|0
1656953100000|2022-07-04 16:45:00|1890.67|1889.17|1890.64|1889.14|1891.1|1889.6|1890.2|1888.7|0
1656953400000|2022-07-04 16:50:00|1890.86|1889.36|1890.88|1889.38|1891.09|1889.59|1890.22|1888.72|0
1656953700000|2022-07-04 16:55:00|1890.67|1889.17|1890.67|1889.17|1890.68|1889.18|1890.21|1888.71|0
1656954000000|2022-07-04 17:00:00|1890.69|1889.19|1890.69|1889.19|1890.69|1889.19|1890.25|1888.75|0
1656954300000|2022-07-04 17:05:00|1890.48|1888.98|1890.69|1889.19|1890.69|1889.19|1890.47|1888.97|0
1656954600000|2022-07-04 17:10:00|1890.48|1888.98|1889.8|1888.3|1890.69|1889.19|1889.8|1888.3|0
1656954900000|2022-07-04 17:15:00|1890.23|1888.73|1890.25|1888.75|1890.25|1888.75|1890.23|1888.73|0
1656955200000|2022-07-04 17:20:00|1889.82|1888.32|1890.25|1888.75|1890.25|1888.75|1889.8|1888.3|0
1656955500000|2022-07-04 17:25:00|1889.82|1888.32|1890.25|1888.75|1890.25|1888.75|1889.8|1888.3|0
1656955800000|2022-07-04 17:30:00|1890.03|1888.53|1891.15|1889.65|1891.6|1890.1|1889.8|1888.3|0
1656956100000|2022-07-04 17:35:00|1890.73|1889.23|1890.71|1889.21|1890.73|1889.23|1890.71|1889.21|0
1656957300000|2022-07-04 17:55:00|1890.28|1888.78|1890.27|1888.77|1890.28|1888.78|1890.27|1888.77|0
1656957600000|2022-07-04 18:00:00|1890.32|1888.82|1890.32|1888.82|1890.32|1888.82|1890.32|1888.82|0
1656958200000|2022-07-04 18:10:00|1890.53|1889.03|1890.32|1888.82|1890.54|1889.04|1890.32|1888.82|0
1656961800000|2022-07-04 19:10:00|1890.74|1889.24|1890.75|1889.25|1890.76|1889.26|1890.74|1889.24|0
1656962700000|2022-07-04 19:25:00|1890.96|1889.46|1891.19|1889.69|1891.19|1889.69|1890.75|1889.25|0
1656963000000|2022-07-04 19:30:00|1890.98|1889.48|1890.53|1889.03|1890.98|1889.48|1890.53|1889.03|0
1656963300000|2022-07-04 19:35:00|1890.74|1889.24|1890.75|1889.25|1890.75|1889.25|1890.31|1888.81|0
1656963600000|2022-07-04 19:40:00|1891.17|1889.67|1890.53|1889.03|1891.19|1889.69|1890.31|1888.81|0
1656963900000|2022-07-04 19:45:00|1890.74|1889.24|1890.75|1889.25|1890.75|1889.25|1890.74|1889.24|0
1656964200000|2022-07-04 19:50:00|1890.32|1888.82|1890.31|1888.81|1890.75|1889.25|1890.31|1888.81|0
1656964500000|2022-07-04 19:55:00|1890.52|1889.02|1891.19|1889.69|1891.19|1889.69|1890.31|1888.81|0
1656964800000|2022-07-04 20:00:00|1891.17|1889.67|1890.74|1889.24|1891.17|1889.67|1890.74|1889.24|0
1656966600000|2022-07-04 20:30:00|1890.71|1889.21|1890.65|1889.15|1890.71|1889.21|1890.65|1889.15|0
1656968100000|2022-07-04 20:55:00|1890.68|1889.18|1891.1|1889.6|1891.1|1889.6|1890.68|1889.18|0
1656968400000|2022-07-04 21:00:00|1891.12|1889.62|1890.7|1889.2|1891.12|1889.62|1890.7|1889.2|0
1656968700000|2022-07-04 21:05:00|1891.12|1889.62|1891.12|1889.62|1891.12|1889.62|1891.12|1889.62|0
1656969000000|2022-07-04 21:10:00|1891.14|1889.64|1891.14|1889.64|1891.14|1889.64|1891.14|1889.64|0
1656972000000|2022-07-04 22:00:00|1891.16|1889.66|1893.21|1891.71|1893.3|1891.8|1890.7|1889.2|0
1656972300000|2022-07-04 22:05:00|1893.25|1891.75|1893.84|1892.34|1894.11|1892.61|1893.12|1891.62|0
1656972600000|2022-07-04 22:10:00|1893.93|1892.43|1894.58|1893.08|1894.9|1893.4|1893.75|1892.25|0
1656972900000|2022-07-04 22:15:00|1894.57|1893.07|1894.74|1893.24|1894.74|1893.24|1894.43|1892.93|0
1656973200000|2022-07-04 22:20:00|1894.83|1893.33|1894.76|1893.26|1895.3|1893.8|1894.45|1892.95|0
1656973500000|2022-07-04 22:25:00|1894.75|1893.25|1894.53|1893.03|1894.84|1893.34|1894.44|1892.94|0
1656973800000|2022-07-04 22:30:00|1894.52|1893.02|1895.3|1893.8|1895.92|1894.42|1894.44|1892.94|0
1656974100000|2022-07-04 22:35:00|1895.29|1893.79|1895.34|1893.84|1895.48|1893.98|1894.63|1893.13|0
1656974400000|2022-07-04 22:40:00|1895.39|1893.89|1896.9|1895.4|1896.9|1895.4|1895.29|1893.79|0
1656974700000|2022-07-04 22:45:00|1896.86|1895.36|1896.77|1895.27|1897.08|1895.58|1896.19|1894.69|0
1656975000000|2022-07-04 22:50:00|1896.72|1895.22|1897.16|1895.66|1897.16|1895.66|1896.46|1894.96|0
1656975300000|2022-07-04 22:55:00|1897.17|1895.67|1897.84|1896.34|1898.33|1896.83|1897.12|1895.62|0
1656975600000|2022-07-04 23:00:00|1897.92|1896.42|1900.34|1898.84|1900.47|1898.97|1897.92|1896.42|0
1656975900000|2022-07-04 23:05:00|1900.3|1898.8|1904.35|1902.85|1906.38|1904.88|1900.3|1898.8|0
1656976200000|2022-07-04 23:10:00|1904.37|1902.87|1904.72|1903.22|1904.81|1903.31|1904|1902.5|0
1656976500000|2022-07-04 23:15:00|1904.71|1903.21|1904.58|1903.08|1904.9|1903.4|1903.69|1902.19|0
1656976800000|2022-07-04 23:20:00|1904.54|1903.04|1904.81|1903.31|1905.48|1903.98|1904.4|1902.9|0
1656977100000|2022-07-04 23:25:00|1904.9|1903.4|1903.3|1901.8|1905.07|1903.57|1902.8|1901.3|0
1656977400000|2022-07-04 23:30:00|1903.29|1901.79|1902.65|1901.15|1903.39|1901.89|1902.56|1901.06|0
1656977700000|2022-07-04 23:35:00|1902.74|1901.24|1903.23|1901.73|1903.45|1901.95|1902.56|1901.06|0
1656978000000|2022-07-04 23:40:00|1903.14|1901.64|1902.65|1901.15|1903.68|1902.18|1902.56|1901.06|0
1656978300000|2022-07-04 23:45:00|1902.63|1901.13|1901.69|1900.19|1902.63|1901.13|1901.06|1899.56|0
1656978600000|2022-07-04 23:50:00|1901.73|1900.23|1901.27|1899.77|1901.78|1900.28|1900.77|1899.27|0
1656978900000|2022-07-04 23:55:00|1901.26|1899.76|1901.27|1899.77|1901.4|1899.9|1900.86|1899.36|0
1656979200000|2022-07-05 00:00:00|1901.31|1899.81|1899.64|1898.14|1901.31|1899.81|1899.47|1897.97|0
1656979500000|2022-07-05 00:05:00|1899.6|1898.1|1900.45|1898.95|1900.9|1899.4|1899.6|1898.1|0
1656979800000|2022-07-05 00:10:00|1900.41|1898.91|1900.81|1899.31|1901.41|1899.91|1899.63|1898.13|0
1656980100000|2022-07-05 00:15:00|1900.72|1899.22|1903.41|1901.91|1904.26|1902.76|1900.63|1899.13|0
1656980400000|2022-07-05 00:20:00|1902.98|1901.48|1901.95|1900.45|1903.84|1902.34|1901.94|1900.44|0
1656980700000|2022-07-05 00:25:00|1901.94|1900.44|1902.8|1901.3|1902.82|1901.32|1901.94|1900.44|0
1656981000000|2022-07-05 00:30:00|1903.23|1901.73|1903.66|1902.16|1904.1|1902.6|1902.8|1901.3|0
1656981300000|2022-07-05 00:35:00|1903.65|1902.15|1904.07|1902.57|1904.52|1903.02|1903.2|1901.7|0
1656981600000|2022-07-05 00:40:00|1904.06|1902.56|1904.51|1903.01|1904.51|1903.01|1903.63|1902.13|0
1656981900000|2022-07-05 00:45:00|1904.72|1903.22|1905.36|1903.86|1905.83|1904.33|1904.5|1903|0
1656982200000|2022-07-05 00:50:00|1905.57|1904.07|1905.8|1904.3|1906.67|1905.17|1905.36|1903.86|0
1656982500000|2022-07-05 00:55:00|1905.81|1904.31|1905.78|1904.28|1906.23|1904.73|1905.77|1904.27|0
1656982800000|2022-07-05 01:00:00|1905.79|1904.29|1904.9|1903.4|1906.67|1905.17|1904.89|1903.39|0
1656983100000|2022-07-05 01:05:00|1904.89|1903.39|1904.01|1902.51|1905.58|1904.08|1903.57|1902.07|0
1656983400000|2022-07-05 01:10:00|1904|1902.5|1903.56|1902.06|1904.01|1902.51|1903.12|1901.62|0
1656983700000|2022-07-05 01:15:00|1903.57|1902.07|1904.42|1902.92|1904.86|1903.36|1903.12|1901.62|0
1656984000000|2022-07-05 01:20:00|1904.2|1902.7|1903.54|1902.04|1904.43|1902.93|1902.66|1901.16|0
1656984300000|2022-07-05 01:25:00|1903.53|1902.03|1903.53|1902.03|1903.96|1902.46|1903.09|1901.59|0
1656984600000|2022-07-05 01:30:00|1903.54|1902.04|1903.98|1902.48|1904.87|1903.37|1903.1|1901.6|0
1656984900000|2022-07-05 01:35:00|1903.99|1902.49|1904.88|1903.38|1905.32|1903.82|1903.55|1902.05|0
1656985200000|2022-07-05 01:40:00|1904.87|1903.37|1906.64|1905.14|1906.64|1905.14|1904.87|1903.37|0
1656985500000|2022-07-05 01:45:00|1906.63|1905.13|1905.79|1904.29|1907.09|1905.59|1905.57|1904.07|0
1656985800000|2022-07-05 01:50:00|1905.8|1904.3|1904.94|1903.44|1906.23|1904.73|1904.94|1903.44|0
1656986100000|2022-07-05 01:55:00|1905.36|1903.86|1906.67|1905.17|1906.69|1905.19|1905.36|1903.86|0
1656986400000|2022-07-05 02:00:00|1906.46|1904.96|1907.09|1905.59|1907.11|1905.61|1906.22|1904.72|0
1656986700000|2022-07-05 02:05:00|1907.08|1905.58|1906.21|1904.71|1907.08|1905.58|1905.79|1904.29|0
1656987000000|2022-07-05 02:10:00|1906|1904.5|1905.79|1904.29|1906.23|1904.73|1905.79|1904.29|0
1656987300000|2022-07-05 02:15:00|1905.58|1904.08|1905.79|1904.29|1906.23|1904.73|1905.58|1904.08|0
1656987600000|2022-07-05 02:20:00|1905.8|1904.3|1904.91|1903.41|1906.22|1904.72|1904.91|1903.41|0
1656987900000|2022-07-05 02:25:00|1904.92|1903.42|1904.02|1902.52|1904.92|1903.42|1904|1902.5|0
1656988200000|2022-07-05 02:30:00|1904.01|1902.51|1902.27|1900.77|1904.46|1902.96|1902.27|1900.77|0
1656988500000|2022-07-05 02:35:00|1902.28|1900.78|1902.26|1900.76|1903.15|1901.65|1901.82|1900.32|0
1656988800000|2022-07-05 02:40:00|1902.25|1900.75|1903.15|1901.65|1903.59|1902.09|1902.03|1900.53|0
1656989100000|2022-07-05 02:45:00|1903.14|1901.64|1901.82|1900.32|1903.59|1902.09|1901.82|1900.32|0
1656989400000|2022-07-05 02:50:00|1901.83|1900.33|1901.84|1900.34|1902.72|1901.22|1901.82|1900.32|0
1656989700000|2022-07-05 02:55:00|1901.83|1900.33|1900.97|1899.47|1901.84|1900.34|1900.51|1899.01|0
1656990000000|2022-07-05 03:00:00|1900.96|1899.46|1902.29|1900.79|1902.72|1901.22|1900.95|1899.45|0
1656990300000|2022-07-05 03:05:00|1902.28|1900.78|1901.42|1899.92|1902.28|1900.78|1900.55|1899.05|0
1656990600000|2022-07-05 03:10:00|1901.41|1899.91|1901.85|1900.35|1901.85|1900.35|1900.97|1899.47|0
1656990900000|2022-07-05 03:15:00|1901.84|1900.34|1903.16|1901.66|1903.17|1901.67|1901.4|1899.9|0
1656991200000|2022-07-05 03:20:00|1903.17|1901.67|1902.71|1901.21|1903.59|1902.09|1902.29|1900.79|0
1656991500000|2022-07-05 03:25:00|1902.72|1901.22|1903.14|1901.64|1903.15|1901.65|1902.28|1900.78|0
1656991800000|2022-07-05 03:30:00|1903.15|1901.65|1902.72|1901.22|1903.58|1902.08|1902.28|1900.78|0
1656992100000|2022-07-05 03:35:00|1902.73|1901.23|1902.71|1901.21|1903.6|1902.1|1902.71|1901.21|0
1656992400000|2022-07-05 03:40:00|1902.28|1900.78|1902.27|1900.77|1902.72|1901.22|1902.27|1900.77|0
1656992700000|2022-07-05 03:45:00|1902.26|1900.76|1902.28|1900.78|1902.7|1901.2|1901.81|1900.31|0
1656993000000|2022-07-05 03:50:00|1902.27|1900.77|1900.93|1899.43|1902.28|1900.78|1900.93|1899.43|0
1656993300000|2022-07-05 03:55:00|1900.94|1899.44|1900.91|1899.41|1901.37|1899.87|1900.69|1899.19|0
1656993600000|2022-07-05 04:00:00|1900.92|1899.42|1900.51|1899.01|1900.95|1899.45|1900.49|1898.99|0
1656993900000|2022-07-05 04:05:00|1900.5|1899|1900.52|1899.02|1900.95|1899.45|1900.07|1898.57|0
1656994200000|2022-07-05 04:10:00|1900.53|1899.03|1900.97|1899.47|1901.4|1899.9|1900.51|1899.01|0
1656994500000|2022-07-05 04:15:00|1900.98|1899.48|1900.97|1899.47|1901.41|1899.91|1900.54|1899.04|0
1656994800000|2022-07-05 04:20:00|1900.98|1899.48|1900.53|1899.03|1901.4|1899.9|1900.53|1899.03|0
1656995100000|2022-07-05 04:25:00|1900.96|1899.46|1901.84|1900.34|1901.85|1900.35|1900.96|1899.46|0
1656995400000|2022-07-05 04:30:00|1901.85|1900.35|1903.14|1901.64|1903.15|1901.65|1901.84|1900.34|0
1656995700000|2022-07-05 04:35:00|1903.15|1901.65|1902.68|1901.18|1903.58|1902.08|1902.68|1901.18|0
1656996000000|2022-07-05 04:40:00|1902.67|1901.17|1903.12|1901.62|1903.12|1901.62|1902.67|1901.17|0
1656996300000|2022-07-05 04:45:00|1903.13|1901.63|1902.68|1901.18|1903.13|1901.63|1902.46|1900.96|0
1656996600000|2022-07-05 04:50:00|1902.69|1901.19|1902.25|1900.75|1902.69|1901.19|1902.24|1900.74|0
1656996900000|2022-07-05 04:55:00|1902.68|1901.18|1903.12|1901.62|1903.12|1901.62|1902.68|1901.18|0
1656997200000|2022-07-05 05:00:00|1903.13|1901.63|1904.42|1902.92|1904.42|1902.92|1902.69|1901.19|0
1656997500000|2022-07-05 05:05:00|1904|1902.5|1904.22|1902.72|1904.45|1902.95|1903.54|1902.04|0
1656997800000|2022-07-05 05:10:00|1904.01|1902.51|1904|1902.5|1904.47|1902.97|1903.57|1902.07|0
1656998100000|2022-07-05 05:15:00|1903.79|1902.29|1903.56|1902.06|1904.01|1902.51|1902.91|1901.41|0
1656998400000|2022-07-05 05:20:00|1903.35|1901.85|1903.55|1902.05|1903.77|1902.27|1903.12|1901.62|0
1656998700000|2022-07-05 05:25:00|1903.77|1902.27|1903.56|1902.06|1903.99|1902.49|1902.9|1901.4|0
1656999000000|2022-07-05 05:30:00|1903.57|1902.07|1902.7|1901.2|1903.78|1902.28|1902.69|1901.19|0
1656999300000|2022-07-05 05:35:00|1902.71|1901.21|1901.38|1899.88|1903.15|1901.65|1901.38|1899.88|0
1656999600000|2022-07-05 05:40:00|1901.39|1899.89|1902.26|1900.76|1902.26|1900.76|1900.94|1899.44|0
1656999900000|2022-07-05 05:45:00|1902.47|1900.97|1903.15|1901.65|1903.59|1902.09|1902.26|1900.76|0
1657000200000|2022-07-05 05:50:00|1903.14|1901.64|1902.7|1901.2|1903.57|1902.07|1902.69|1901.19|0
1657000500000|2022-07-05 05:55:00|1902.71|1901.21|1902.72|1901.22|1903.15|1901.65|1902.27|1900.77|0
1657000800000|2022-07-05 06:00:00|1902.3|1900.8|1901.93|1900.43|1902.8|1901.3|1900.07|1898.57|0
1657001100000|2022-07-05 06:05:00|1901.92|1900.42|1901.9|1900.4|1903.24|1901.74|1901.47|1899.97|0
1657001400000|2022-07-05 06:10:00|1902.33|1900.83|1901.95|1900.45|1902.33|1900.83|1900.66|1899.16|0
1657001700000|2022-07-05 06:15:00|1901.96|1900.46|1903.25|1901.75|1903.91|1902.41|1901.5|1900|0
1657002000000|2022-07-05 06:20:00|1902.82|1901.32|1902.81|1901.31|1903.25|1901.75|1902.38|1900.88|0
1657002300000|2022-07-05 06:25:00|1902.82|1901.32|1903.25|1901.75|1903.7|1902.2|1902.38|1900.88|0
1657002600000|2022-07-05 06:30:00|1903.26|1901.76|1926.4|1925|1926.4|1925|1903.25|1901.75|38
1657002900000|2022-07-05 06:35:00|1909.4|1908|1909.15|1907.75|1910.15|1908.75|1907.15|1905.75|60
1657003200000|2022-07-05 06:40:00|1909.27|1907.87|1908.65|1907.25|1909.4|1908|1908.65|1907.25|29
1657003500000|2022-07-05 06:45:00|1908.77|1907.37|1906.77|1905.37|1908.9|1907.5|1906.77|1905.37|9
1657003800000|2022-07-05 06:50:00|1906.65|1905.25|1903.65|1902.25|1906.65|1905.25|1903.27|1901.87|14
1657004100000|2022-07-05 06:55:00|1903.57|1902.07|1904.73|1903.23|1905.53|1904.03|1903.13|1901.63|0
1657004400000|2022-07-05 07:00:00|1904.72|1903.22|1905.7|1905.2|1908.45|1907.95|1904.29|1902.79|3730
1657004700000|2022-07-05 07:05:00|1905.32|1904.82|1906.82|1906.32|1908.82|1908.32|1904.32|1903.82|1762
1657005000000|2022-07-05 07:10:00|1906.7|1906.2|1907.95|1907.45|1907.95|1907.45|1902.2|1901.7|1524
1657005300000|2022-07-05 07:15:00|1908.45|1907.95|1909.45|1908.95|1911.07|1910.57|1906.95|1906.45|1518
1657005600000|2022-07-05 07:20:00|1909.32|1908.82|1908.82|1908.32|1912.2|1911.7|1907.95|1907.45|1331
1657005900000|2022-07-05 07:25:00|1908.95|1908.45|1909.57|1909.07|1911.07|1910.57|1908.7|1908.2|876
1657006200000|2022-07-05 07:30:00|1909.45|1908.95|1910.32|1909.82|1911.45|1910.95|1908.7|1908.2|832
1657006500000|2022-07-05 07:35:00|1910.2|1909.7|1908.7|1908.2|1910.7|1910.2|1907.7|1907.2|850
1657006800000|2022-07-05 07:40:00|1908.95|1908.45|1908.7|1908.2|1910.45|1909.95|1907.95|1907.45|455
1657007100000|2022-07-05 07:45:00|1908.45|1907.95|1910.2|1909.7|1910.7|1910.2|1908.45|1907.95|703
1657007400000|2022-07-05 07:50:00|1910.32|1909.82|1909.45|1908.95|1911.45|1910.95|1907.2|1906.7|779
1657007700000|2022-07-05 07:55:00|1909.57|1909.07|1905.82|1905.32|1910.57|1910.07|1905.45|1904.95|428
1657008000000|2022-07-05 08:00:00|1905.7|1905.2|1905.95|1905.45|1908.7|1908.2|1905.2|1904.7|580
1657008300000|2022-07-05 08:05:00|1906.2|1905.7|1899.95|1899.45|1906.45|1905.95|1899.32|1898.82|1241
1657008600000|2022-07-05 08:10:00|1900.45|1899.95|1898.32|1897.82|1901.32|1900.82|1897.45|1896.95|1063
1657008900000|2022-07-05 08:15:00|1898.45|1897.95|1895.57|1895.07|1898.45|1897.95|1895.45|1894.95|564
1657009200000|2022-07-05 08:20:00|1895.45|1894.95|1893.95|1893.45|1897.07|1896.57|1892.07|1891.57|1106
1657009500000|2022-07-05 08:25:00|1893.82|1893.32|1890.45|1889.95|1894.2|1893.7|1890.2|1889.7|694
1657009800000|2022-07-05 08:30:00|1890.32|1889.82|1890.2|1889.7|1892.45|1891.95|1888.45|1887.95|1011
1657010100000|2022-07-05 08:35:00|1890.32|1889.82|1886.45|1885.95|1890.32|1889.82|1885.7|1885.2|1128
1657010400000|2022-07-05 08:40:00|1886.57|1886.07|1888.95|1888.45|1889.7|1889.2|1885.07|1884.57|1041
1657010700000|2022-07-05 08:45:00|1889.07|1888.57|1886.7|1886.2|1889.07|1888.57|1885.45|1884.95|613
1657011000000|2022-07-05 08:50:00|1886.95|1886.45|1884.07|1883.57|1887.45|1886.95|1883.45|1882.95|664
1657011300000|2022-07-05 08:55:00|1883.95|1883.45|1883.45|1882.95|1884.45|1883.95|1882.95|1882.45|493
1657011600000|2022-07-05 09:00:00|1883.7|1883.2|1884.7|1884.2|1885.32|1884.82|1883.2|1882.7|484
1657011900000|2022-07-05 09:05:00|1884.57|1884.07|1881.2|1880.7|1884.7|1884.2|1880.45|1879.95|599
1657012200000|2022-07-05 09:10:00|1881.32|1880.82|1884.32|1883.82|1884.45|1883.95|1880.2|1879.7|836
1657012500000|2022-07-05 09:15:00|1884.2|1883.7|1883.82|1883.32|1885.95|1885.45|1883.2|1882.7|401
1657012800000|2022-07-05 09:20:00|1883.95|1883.45|1882.32|1881.82|1884.45|1883.95|1880.95|1880.45|317
1657013100000|2022-07-05 09:25:00|1882.2|1881.7|1880.7|1880.2|1882.7|1882.2|1880.2|1879.7|423
1657013400000|2022-07-05 09:30:00|1880.82|1880.32|1878.7|1878.2|1881.45|1880.95|1878.07|1877.57|420
1657013700000|2022-07-05 09:35:00|1878.82|1878.32|1882.45|1881.95|1882.95|1882.45|1878.82|1878.32|513
1657014000000|2022-07-05 09:40:00|1882.7|1882.2|1883.2|1882.7|1883.95|1883.45|1881.7|1881.2|387
1657014300000|2022-07-05 09:45:00|1882.95|1882.45|1882.7|1882.2|1883.45|1882.95|1881.2|1880.7|323
1657014600000|2022-07-05 09:50:00|1882.57|1882.07|1884.7|1884.2|1884.7|1884.2|1882.57|1882.07|314
1657014900000|2022-07-05 09:55:00|1884.95|1884.45|1884.45|1883.95|1886.45|1885.95|1884.2|1883.7|334
1657015200000|2022-07-05 10:00:00|1884.2|1883.7|1883.57|1883.07|1884.2|1883.7|1882.2|1881.7|338
1657015500000|2022-07-05 10:05:00|1883.7|1883.2|1885.45|1884.95|1885.45|1884.95|1882.95|1882.45|291
1657015800000|2022-07-05 10:10:00|1885.32|1884.82|1885.95|1885.45|1887.07|1886.57|1884.95|1884.45|426
1657016100000|2022-07-05 10:15:00|1885.82|1885.32|1882.82|1882.32|1885.82|1885.32|1882.7|1882.2|293
1657016400000|2022-07-05 10:20:00|1882.95|1882.45|1884.7|1884.2|1885.2|1884.7|1882.82|1882.32|267
1657016700000|2022-07-05 10:25:00|1884.57|1884.07|1883.2|1882.7|1885.45|1884.95|1882.95|1882.45|278
1657017000000|2022-07-05 10:30:00|1883.45|1882.95|1885.7|1885.2|1885.7|1885.2|1883.2|1882.7|173
1657017300000|2022-07-05 10:35:00|1885.57|1885.07|1886.7|1886.2|1886.95|1886.45|1885.2|1884.7|337
1657017600000|2022-07-05 10:40:00|1886.57|1886.07|1885.7|1885.2|1886.57|1886.07|1884.82|1884.32|410
1657017900000|2022-07-05 10:45:00|1885.82|1885.32|1886.45|1885.95|1886.7|1886.2|1884.95|1884.45|230
1657018200000|2022-07-05 10:50:00|1886.57|1886.07|1888.7|1888.2|1889.2|1888.7|1886.45|1885.95|389
1657018500000|2022-07-05 10:55:00|1888.57|1888.07|1886.7|1886.2|1888.57|1888.07|1885.57|1885.07|364
1657018800000|2022-07-05 11:00:00|1887.07|1886.57|1887.95|1887.45|1888.07|1887.57|1886.45|1885.95|234
1657019100000|2022-07-05 11:05:00|1887.7|1887.2|1887.95|1887.45|1889.2|1888.7|1887.45|1886.95|253
1657019400000|2022-07-05 11:10:00|1888.2|1887.7|1888.7|1888.2|1890.2|1889.7|1888.2|1887.7|491
1657019700000|2022-07-05 11:15:00|1888.45|1887.95|1887.95|1887.45|1889.45|1888.95|1885.7|1885.2|586
1657020000000|2022-07-05 11:20:00|1887.82|1887.32|1889.95|1889.45|1889.95|1889.45|1887.82|1887.32|244
1657020300000|2022-07-05 11:25:00|1890.2|1889.7|1890.7|1890.2|1890.7|1890.2|1889.7|1889.2|235
1657020600000|2022-07-05 11:30:00|1890.95|1890.45|1889.95|1889.45|1890.95|1890.45|1888.7|1888.2|469
1657020900000|2022-07-05 11:35:00|1890.2|1889.7|1890.2|1889.7|1890.95|1890.45|1889.45|1888.95|382
1657021200000|2022-07-05 11:40:00|1889.92|1889.42|1889.17|1888.67|1890.42|1889.92|1888.92|1888.42|573
1657021500000|2022-07-05 11:45:00|1889.42|1888.92|1887.54|1887.04|1889.92|1889.42|1887.54|1887.04|397
1657021800000|2022-07-05 11:50:00|1887.17|1886.67|1884.42|1883.92|1888.17|1887.67|1884.17|1883.67|479
1657022100000|2022-07-05 11:55:00|1884.29|1883.79|1883.42|1882.92|1884.67|1884.17|1882.42|1881.92|578
1657022400000|2022-07-05 12:00:00|1883.54|1883.04|1878.29|1877.79|1884.17|1883.67|1878.17|1877.67|966
1657022700000|2022-07-05 12:05:00|1878.42|1877.92|1872.67|1872.17|1878.67|1878.17|1872.67|1872.17|1758
1657023000000|2022-07-05 12:10:00|1872.92|1872.42|1868.67|1868.17|1873.17|1872.67|1868.42|1867.92|1458
1657023300000|2022-07-05 12:15:00|1868.42|1867.92|1867.42|1866.92|1868.67|1868.17|1865.29|1864.79|1359
1657023600000|2022-07-05 12:20:00|1867.29|1866.79|1868.17|1867.67|1869.17|1868.67|1864.92|1864.42|1139
1657023900000|2022-07-05 12:25:00|1868.29|1867.79|1870.42|1869.92|1870.92|1870.42|1867.92|1867.42|825
1657024200000|2022-07-05 12:30:00|1870.67|1870.17|1869.04|1868.54|1871.04|1870.54|1868.42|1867.92|653
1657024500000|2022-07-05 12:35:00|1869.17|1868.67|1870.67|1870.17|1871.17|1870.67|1866.79|1866.29|819
1657024800000|2022-07-05 12:40:00|1870.79|1870.29|1873.67|1873.17|1874.42|1873.92|1870.42|1869.92|1063
1657025100000|2022-07-05 12:45:00|1873.79|1873.29|1872.17|1871.67|1873.92|1873.42|1871.42|1870.92|633
1657025400000|2022-07-05 12:50:00|1872.42|1871.92|1870.54|1870.04|1872.92|1872.42|1870.17|1869.67|634
1657025700000|2022-07-05 12:55:00|1870.67|1870.17|1868.17|1867.67|1870.92|1870.42|1867.42|1866.92|669
1657026000000|2022-07-05 13:00:00|1868.04|1867.54|1867.67|1867.17|1868.92|1868.42|1866.67|1866.17|662
1657026300000|2022-07-05 13:05:00|1867.54|1867.04|1867.17|1866.67|1869.92|1869.42|1866.42|1865.92|654
1657026600000|2022-07-05 13:10:00|1867.42|1866.92|1869.17|1868.67|1869.67|1869.17|1866.79|1866.29|663
1657026900000|2022-07-05 13:15:00|1869.29|1868.79|1868.92|1868.42|1870.42|1869.92|1868.42|1867.92|825
1657027200000|2022-07-05 13:20:00|1869.17|1868.67|1869.67|1869.17|1870.17|1869.67|1868.42|1867.92|600
1657027500000|2022-07-05 13:25:00|1869.54|1869.04|1871.54|1871.04|1872.29|1871.79|1868.67|1868.17|806
1657027800000|2022-07-05 13:30:00|1872.17|1871.67|1872.67|1872.17|1874.42|1873.92|1868.42|1867.92|1439
1657028100000|2022-07-05 13:35:00|1872.17|1871.67|1868.42|1867.92|1873.29|1872.79|1868.42|1867.92|921
1657028400000|2022-07-05 13:40:00|1868.79|1868.29|1869.17|1868.67|1872.67|1872.17|1868.17|1867.67|1512
1657028700000|2022-07-05 13:45:00|1869.04|1868.54|1873.42|1872.92|1875.54|1875.04|1867.42|1866.92|1448
1657029000000|2022-07-05 13:50:00|1873.54|1873.04|1872.42|1871.92|1874.42|1873.92|1870.92|1870.42|996
1657029300000|2022-07-05 13:55:00|1872.54|1872.04|1873.42|1872.92|1874.04|1873.54|1869.67|1869.17|983
1657029600000|2022-07-05 14:00:00|1873.29|1872.79|1873.42|1872.92|1877.92|1877.42|1871.42|1870.92|1802
1657029900000|2022-07-05 14:05:00|1873.17|1872.67|1874.42|1873.92|1874.67|1874.17|1871.67|1871.17|1037
1657030200000|2022-07-05 14:10:00|1874.39|1873.89|1879.02|1878.52|1880.14|1879.64|1873.52|1873.02|1292
1657030500000|2022-07-05 14:15:00|1879.14|1878.64|1876.52|1876.02|1879.14|1878.64|1875.77|1875.27|825
1657030800000|2022-07-05 14:20:00|1876.39|1875.89|1878.27|1877.77|1879.39|1878.89|1876.02|1875.52|718
1657031100000|2022-07-05 14:25:00|1878.39|1877.89|1877.27|1876.77|1878.52|1878.02|1875.27|1874.77|636
1657031400000|2022-07-05 14:30:00|1877.14|1876.64|1879.77|1879.27|1881.02|1880.52|1875.89|1875.39|979
1657031700000|2022-07-05 14:35:00|1879.64|1879.14|1883.27|1882.77|1884.27|1883.77|1879.02|1878.52|1339
1657032000000|2022-07-05 14:40:00|1883.14|1882.64|1879.02|1878.52|1884.52|1884.02|1879.02|1878.52|1044
1657032300000|2022-07-05 14:45:00|1878.89|1878.39|1877.89|1877.39|1879.77|1879.27|1876.02|1875.52|1341
1657032600000|2022-07-05 14:50:00|1878.02|1877.52|1876.77|1876.27|1878.02|1877.52|1875.77|1875.27|665
1657032900000|2022-07-05 14:55:00|1876.64|1876.14|1876.77|1876.27|1878.02|1877.52|1875.77|1875.27|852
1657033200000|2022-07-05 15:00:00|1876.52|1876.02|1873.77|1873.27|1876.52|1876.02|1871.02|1870.52|1421
1657033500000|2022-07-05 15:05:00|1873.89|1873.39|1874.77|1874.27|1875.02|1874.52|1872.27|1871.77|1188
1657033800000|2022-07-05 15:10:00|1875.02|1874.52|1873.02|1872.52|1875.02|1874.52|1871.27|1870.77|1356
1657034100000|2022-07-05 15:15:00|1872.77|1872.27|1872.02|1871.52|1873.52|1873.02|1870.27|1869.77|1816
1657034400000|2022-07-05 15:20:00|1871.89|1871.39|1868.89|1867.39|1872.52|1872.02|1867.27|1866.77|4515
1657034700000|2022-07-05 15:25:00|1868.45|1866.95|1867.88|1866.38|1870.7|1869.2|1867.88|1866.38|1689
1657035000000|2022-07-05 15:30:00|1867.89|1866.39|1868.59|1867.19|1869.84|1868.44|1867.22|1865.82|244
1657035300000|2022-07-05 15:35:00|1868.72|1867.32|1867.47|1866.07|1868.72|1867.32|1867.47|1866.07|25
1657035600000|2022-07-05 15:40:00|1867.59|1866.19|1871.59|1870.19|1871.59|1870.19|1867.59|1866.19|152
1657035900000|2022-07-05 15:45:00|1871.72|1870.32|1872.59|1871.19|1873.34|1871.94|1871.72|1870.32|57
1657036200000|2022-07-05 15:50:00|1872.72|1871.32|1874.59|1873.19|1874.97|1873.57|1872.72|1871.32|58
1657036500000|2022-07-05 15:55:00|1874.47|1873.07|1875.39|1873.89|1877.72|1876.32|1874.47|1873.07|65
1657036800000|2022-07-05 16:00:00|1875.83|1874.33|1874.05|1872.55|1876.78|1875.28|1874.01|1872.51|0
1657037100000|2022-07-05 16:05:00|1874.48|1872.98|1876.35|1874.85|1876.79|1875.29|1873.14|1871.64|0
1657037400000|2022-07-05 16:10:00|1876.78|1875.28|1877.16|1875.66|1878.17|1876.67|1875.8|1874.3|0
1657037700000|2022-07-05 16:15:00|1877.17|1875.67|1877.2|1875.7|1877.66|1876.16|1875.33|1873.83|0
1657038000000|2022-07-05 16:20:00|1877.19|1875.69|1879.61|1878.11|1879.61|1878.11|1875.83|1874.33|0
1657038300000|2022-07-05 16:25:00|1879.6|1878.1|1879.2|1877.7|1880.59|1879.09|1879.18|1877.68|0
1657038600000|2022-07-05 16:30:00|1879.21|1877.71|1879.54|1878.04|1880.11|1878.61|1878.65|1877.15|0
1657038900000|2022-07-05 16:35:00|1879.53|1878.03|1879.14|1877.64|1880.49|1878.99|1879.1|1877.6|0
1657039200000|2022-07-05 16:40:00|1879.57|1878.07|1876.41|1874.91|1879.59|1878.09|1875.94|1874.44|0
1657039500000|2022-07-05 16:45:00|1876.42|1874.92|1874.63|1873.13|1876.62|1875.12|1874.17|1872.67|0
1657039800000|2022-07-05 16:50:00|1874.64|1873.14|1874.63|1873.13|1875.5|1874|1873.71|1872.21|0
1657040100000|2022-07-05 16:55:00|1874.64|1873.14|1874.18|1872.68|1875.1|1873.6|1873.73|1872.23|0
1657040400000|2022-07-05 17:00:00|1874.19|1872.69|1876.92|1875.42|1876.92|1875.42|1873.73|1872.23|0
1657040700000|2022-07-05 17:05:00|1876.93|1875.43|1876.89|1875.39|1877.37|1875.87|1875.03|1873.53|0
1657041000000|2022-07-05 17:10:00|1876.88|1875.38|1879.06|1877.56|1879.14|1877.64|1876.87|1875.37|0
1657041300000|2022-07-05 17:15:00|1879.07|1877.57|1880.93|1879.43|1880.95|1879.45|1878.61|1877.11|0
1657041600000|2022-07-05 17:20:00|1880.94|1879.44|1881.29|1879.79|1881.86|1880.36|1880.03|1878.53|0
1657041900000|2022-07-05 17:25:00|1881.3|1879.8|1880.85|1879.35|1881.76|1880.26|1880.84|1879.34|0
1657042200000|2022-07-05 17:30:00|1880.86|1879.36|1881.77|1880.27|1881.78|1880.28|1880.37|1878.87|0
1657042500000|2022-07-05 17:35:00|1881.78|1880.28|1883.15|1881.65|1883.6|1882.1|1881.77|1880.27|0
1657042800000|2022-07-05 17:40:00|1883.13|1881.63|1882.22|1880.72|1884.06|1882.56|1881.78|1880.28|0
1657043100000|2022-07-05 17:45:00|1882.23|1880.73|1881.3|1879.8|1882.23|1880.73|1879.9|1878.4|0
1657043400000|2022-07-05 17:50:00|1881.31|1879.81|1881.34|1879.84|1881.76|1880.26|1880.85|1879.35|0
1657043700000|2022-07-05 17:55:00|1881.33|1879.83|1881.78|1880.28|1881.79|1880.29|1880.42|1878.92|0
1657044000000|2022-07-05 18:00:00|1881.77|1880.27|1882.77|1881.27|1883.21|1881.71|1880.86|1879.36|0
1657044300000|2022-07-05 18:05:00|1882.76|1881.26|1881.81|1880.31|1882.77|1881.27|1881.35|1879.85|0
1657044600000|2022-07-05 18:10:00|1881.82|1880.32|1881.85|1880.35|1882.76|1881.26|1881.81|1880.31|0
1657044900000|2022-07-05 18:15:00|1882.07|1880.57|1882.76|1881.26|1882.98|1881.48|1880.88|1879.38|0
1657045200000|2022-07-05 18:20:00|1882.77|1881.27|1884.53|1883.03|1884.53|1883.03|1881.82|1880.32|0
1657045500000|2022-07-05 18:25:00|1884.52|1883.02|1885.93|1884.43|1886.4|1884.9|1884.07|1882.57|0
1657045800000|2022-07-05 18:30:00|1885.94|1884.44|1887.74|1886.24|1887.79|1886.29|1885.52|1884.02|0
1657046100000|2022-07-05 18:35:00|1887.75|1886.25|1889.56|1888.06|1889.99|1888.49|1887.28|1885.78|0
1657046400000|2022-07-05 18:40:00|1889.99|1888.49|1888.55|1887.05|1890|1888.5|1888.53|1887.03|0
1657046700000|2022-07-05 18:45:00|1888.54|1887.04|1888.45|1886.95|1889|1887.5|1887.54|1886.04|0
1657047000000|2022-07-05 18:50:00|1888.46|1886.96|1888.48|1886.98|1888.93|1887.43|1887.99|1886.49|0
1657047300000|2022-07-05 18:55:00|1888.47|1886.97|1888.36|1886.86|1889.34|1887.84|1887.96|1886.46|0
1657047600000|2022-07-05 19:00:00|1888.37|1886.87|1887.87|1886.37|1888.82|1887.32|1886.5|1885|0
1657047900000|2022-07-05 19:05:00|1887.88|1886.38|1890.59|1889.09|1891.02|1889.52|1887.87|1886.37|0
1657048200000|2022-07-05 19:10:00|1890.58|1889.08|1890.57|1889.07|1891.03|1889.53|1889.2|1887.7|0
1657048500000|2022-07-05 19:15:00|1890.56|1889.06|1887.36|1885.86|1890.57|1889.07|1887.33|1885.83|0
1657048800000|2022-07-05 19:20:00|1887.58|1886.08|1890.61|1889.11|1891.06|1889.56|1887.36|1885.86|0
1657049100000|2022-07-05 19:25:00|1890.62|1889.12|1890.93|1889.43|1891.55|1890.05|1890.14|1888.64|0
1657049400000|2022-07-05 19:30:00|1890.92|1889.42|1891.41|1889.91|1891.42|1889.92|1889.56|1888.06|0
1657049700000|2022-07-05 19:35:00|1891.42|1889.92|1890.06|1888.56|1891.64|1890.14|1889.08|1887.58|0
1657050000000|2022-07-05 19:40:00|1890.05|1888.55|1890.51|1889.01|1890.53|1889.03|1889.59|1888.09|0
1657050300000|2022-07-05 19:45:00|1890.07|1888.57|1892.81|1891.31|1892.81|1891.31|1890.07|1888.57|0
1657050600000|2022-07-05 19:50:00|1892.78|1891.28|1892.36|1890.86|1892.81|1891.31|1891.16|1889.66|0
1657050900000|2022-07-05 19:55:00|1891.93|1890.43|1893.32|1891.82|1893.73|1892.23|1890.98|1889.48|0
1657051200000|2022-07-05 20:00:00|1893.31|1891.81|1892.48|1890.98|1893.66|1892.16|1891.66|1890.16|0
1657051500000|2022-07-05 20:05:00|1892.57|1891.07|1892.18|1890.68|1892.66|1891.16|1891.09|1889.59|0
1657051800000|2022-07-05 20:10:00|1892.09|1890.59|1891.64|1890.14|1892.28|1890.78|1891.28|1889.78|0
1657052100000|2022-07-05 20:15:00|1891.73|1890.23|1891.95|1890.45|1892.14|1890.64|1891.28|1889.78|0
1657052400000|2022-07-05 20:20:00|1891.96|1890.46|1892.41|1890.91|1892.5|1891|1891.95|1890.45|0
1657052700000|2022-07-05 20:25:00|1892.5|1891|1892.63|1891.13|1892.68|1891.18|1892.18|1890.68|0
1657053000000|2022-07-05 20:30:00|1892.54|1891.04|1892.68|1891.18|1892.9|1891.4|1892.45|1890.95|0
1657053300000|2022-07-05 20:35:00|1892.72|1891.22|1892.54|1891.04|1892.81|1891.31|1892.54|1891.04|0
1657053600000|2022-07-05 20:40:00|1892.59|1891.09|1892.45|1890.95|1892.81|1891.31|1892.36|1890.86|0
1657053900000|2022-07-05 20:45:00|1892.54|1891.04|1892.81|1891.31|1892.9|1891.4|1892.45|1890.95|0
1657054200000|2022-07-05 20:50:00|1892.77|1891.27|1892.72|1891.22|1892.9|1891.4|1892.63|1891.13|0
1657054500000|2022-07-05 20:55:00|1892.68|1891.18|1892.63|1891.13|1892.9|1891.4|1892.59|1891.09|0
1657054800000|2022-07-05 21:00:00|1892.68|1891.18|1892.72|1891.22|1892.72|1891.22|1892.63|1891.13|0
1657055100000|2022-07-05 21:05:00|1892.77|1891.27|1892.68|1891.18|1892.77|1891.27|1892.68|1891.18|0
1657055400000|2022-07-05 21:10:00|1892.63|1891.13|1892.68|1891.18|1892.72|1891.22|1892.63|1891.13|0
1657055700000|2022-07-05 21:15:00|1892.72|1891.22|1892.68|1891.18|1892.72|1891.22|1892.59|1891.09|0
1657056000000|2022-07-05 21:20:00|1892.67|1891.17|1892.72|1891.22|1892.72|1891.22|1892.63|1891.13|0
1657056300000|2022-07-05 21:25:00|1892.68|1891.18|1892.63|1891.13|1892.68|1891.18|1892.63|1891.13|0
1657056600000|2022-07-05 21:30:00|1892.59|1891.09|1892.59|1891.09|1892.59|1891.09|1892.59|1891.09|0
1657056900000|2022-07-05 21:35:00|1892.68|1891.18|1892.81|1891.31|1892.86|1891.36|1892.68|1891.18|0
1657057200000|2022-07-05 21:40:00|1892.68|1891.18|1892.54|1891.04|1892.72|1891.22|1892.54|1891.04|0
1657057500000|2022-07-05 21:45:00|1892.58|1891.08|1892.5|1891|1892.68|1891.18|1892.45|1890.95|0
1657057800000|2022-07-05 21:50:00|1892.49|1890.99|1892.68|1891.18|1892.68|1891.18|1892.45|1890.95|0
1657058100000|2022-07-05 21:55:00|1892.63|1891.13|1892.86|1891.36|1892.86|1891.36|1892.63|1891.13|0
1657058400000|2022-07-05 22:00:00|1892.91|1891.41|1894|1892.5|1894.5|1893|1892.91|1891.41|0
1657058700000|2022-07-05 22:05:00|1894.01|1892.51|1893.36|1891.86|1894.45|1892.95|1893.27|1891.77|0
1657059000000|2022-07-05 22:10:00|1893.41|1891.91|1894.46|1892.96|1894.55|1893.05|1893.09|1891.59|0
1657059300000|2022-07-05 22:15:00|1894.51|1893.01|1895.22|1893.72|1895.58|1894.08|1894.46|1892.96|0
1657059600000|2022-07-05 22:20:00|1895.31|1893.81|1893.61|1892.11|1895.36|1893.86|1893.51|1892.01|0
1657059900000|2022-07-05 22:25:00|1893.6|1892.1|1893.06|1891.56|1893.97|1892.47|1892.97|1891.47|0
1657060200000|2022-07-05 22:30:00|1893.1|1891.6|1893.24|1891.74|1893.83|1892.33|1893.06|1891.56|0
1657060500000|2022-07-05 22:35:00|1893.15|1891.65|1893.33|1891.83|1893.61|1892.11|1892.97|1891.47|0
1657060800000|2022-07-05 22:40:00|1893.38|1891.88|1892.6|1891.1|1893.38|1891.88|1892.15|1890.65|0
1657061100000|2022-07-05 22:45:00|1892.59|1891.09|1892.6|1891.1|1892.79|1891.29|1892.1|1890.6|0
1657061400000|2022-07-05 22:50:00|1892.61|1891.11|1892.06|1890.56|1892.88|1891.38|1892.06|1890.56|0
1657061700000|2022-07-05 22:55:00|1892.15|1890.65|1892.51|1891.01|1892.6|1891.1|1891.97|1890.47|0
1657062000000|2022-07-05 23:00:00|1892.52|1891.02|1893.06|1891.56|1893.1|1891.6|1892.33|1890.83|0
1657062300000|2022-07-05 23:05:00|1893.1|1891.6|1892.88|1891.38|1893.33|1891.83|1892.83|1891.33|0
1657062600000|2022-07-05 23:10:00|1892.83|1891.33|1892.51|1891.01|1892.92|1891.42|1892.42|1890.92|0
1657062900000|2022-07-05 23:15:00|1892.42|1890.92|1892.15|1890.65|1892.51|1891.01|1892.15|1890.65|0
1657063200000|2022-07-05 23:20:00|1892.19|1890.69|1892.15|1890.65|1892.42|1890.92|1892.01|1890.51|0
1657063500000|2022-07-05 23:25:00|1892.19|1890.69|1891.2|1889.7|1892.2|1890.7|1891.2|1889.7|0
1657063800000|2022-07-05 23:30:00|1891.19|1889.69|1890.36|1888.86|1891.45|1889.95|1890.36|1888.86|0
1657064100000|2022-07-05 23:35:00|1890.4|1888.9|1890.63|1889.13|1890.72|1889.22|1890.08|1888.58|0
1657064400000|2022-07-05 23:40:00|1890.62|1889.12|1890.27|1888.77|1891.13|1889.63|1890.17|1888.67|0
1657064700000|2022-07-05 23:45:00|1890.36|1888.86|1890.27|1888.77|1890.67|1889.17|1889.99|1888.49|0
1657065000000|2022-07-05 23:50:00|1890.31|1888.81|1889.26|1887.76|1890.36|1888.86|1889.22|1887.72|0
1657065300000|2022-07-05 23:55:00|1889.27|1887.77|1889.72|1888.22|1889.72|1888.22|1888.99|1887.49|0
1657065600000|2022-07-06 00:00:00|1889.81|1888.31|1892.29|1890.79|1893.29|1891.79|1889.81|1888.31|0
1657065900000|2022-07-06 00:05:00|1892.33|1890.83|1893.02|1891.52|1893.38|1891.88|1892.29|1890.79|0
1657066200000|2022-07-06 00:10:00|1893.2|1891.7|1893.11|1891.61|1893.47|1891.97|1892.38|1890.88|0
1657066500000|2022-07-06 00:15:00|1893.1|1891.6|1896.08|1894.58|1896.53|1895.03|1893.02|1891.52|0
1657066800000|2022-07-06 00:20:00|1896.29|1894.79|1893.84|1892.34|1896.51|1895.01|1893.83|1892.33|0
1657067100000|2022-07-06 00:25:00|1893.85|1892.35|1894.3|1892.8|1894.33|1892.83|1893.4|1891.9|0
1657067400000|2022-07-06 00:30:00|1894.31|1892.81|1894.33|1892.83|1894.77|1893.27|1893.86|1892.36|0
1657067700000|2022-07-06 00:35:00|1894.76|1893.26|1894.31|1892.81|1895.22|1893.72|1893.86|1892.36|0
1657068000000|2022-07-06 00:40:00|1894.3|1892.8|1898.39|1896.89|1898.39|1896.89|1893.86|1892.36|0
1657068300000|2022-07-06 00:45:00|1898.38|1896.88|1900.51|1899.01|1900.53|1899.03|1897.93|1896.43|0
1657068600000|2022-07-06 00:50:00|1900.52|1899.02|1899.63|1898.13|1900.97|1899.47|1899.62|1898.12|0
1657068900000|2022-07-06 00:55:00|1900.06|1898.56|1900.03|1898.53|1900.92|1899.42|1899.59|1898.09|0
1657069200000|2022-07-06 01:00:00|1900.04|1898.54|1900.91|1899.41|1900.91|1899.41|1899.59|1898.09|0
1657069500000|2022-07-06 01:05:00|1900.92|1899.42|1902.66|1901.16|1903.09|1901.59|1900.92|1899.42|0
1657069800000|2022-07-06 01:10:00|1903.09|1901.59|1901.76|1900.26|1903.1|1901.6|1901.74|1900.24|0
1657070100000|2022-07-06 01:15:00|1901.75|1900.25|1900.15|1898.65|1901.75|1900.25|1899.92|1898.42|0
1657070400000|2022-07-06 01:20:00|1900.36|1898.86|1899.05|1897.55|1900.85|1899.35|1899.03|1897.53|0
1657070700000|2022-07-06 01:25:00|1899.04|1897.54|1896.82|1895.32|1899.49|1897.99|1896.8|1895.3|0
1657071000000|2022-07-06 01:30:00|1897.25|1895.75|1896.8|1895.3|1897.7|1896.2|1895.92|1894.42|0
1657071300000|2022-07-06 01:35:00|1896.81|1895.31|1894.1|1892.6|1897.68|1896.18|1894.1|1892.6|0
1657071600000|2022-07-06 01:40:00|1894.09|1892.59|1893.17|1891.67|1894.55|1893.05|1891.84|1890.34|0
1657071900000|2022-07-06 01:45:00|1893.15|1891.65|1894.44|1892.94|1894.45|1892.95|1892.71|1891.21|0
1657072200000|2022-07-06 01:50:00|1894|1892.5|1895.77|1894.27|1895.78|1894.28|1894|1892.5|0
1657072500000|2022-07-06 01:55:00|1895.76|1894.26|1895.31|1893.81|1896.22|1894.72|1894.87|1893.37|0
1657072800000|2022-07-06 02:00:00|1895.32|1893.82|1897.05|1895.55|1897.55|1896.05|1895.32|1893.82|0
1657073100000|2022-07-06 02:05:00|1896.62|1895.12|1896.61|1895.11|1897.05|1895.55|1895.71|1894.21|0
1657073400000|2022-07-06 02:10:00|1896.62|1895.12|1896.15|1894.65|1897.05|1895.55|1896.14|1894.64|0
1657073700000|2022-07-06 02:15:00|1896.14|1894.64|1895.24|1893.74|1897.03|1895.53|1894.79|1893.29|0
1657074000000|2022-07-06 02:20:00|1895.25|1893.75|1894.79|1893.29|1895.7|1894.2|1894.33|1892.83|0
1657074300000|2022-07-06 02:25:00|1894.8|1893.3|1895.26|1893.76|1895.28|1893.78|1894.36|1892.86|0
1657074600000|2022-07-06 02:30:00|1894.82|1893.32|1894.81|1893.31|1895.73|1894.23|1894.81|1893.31|0
1657074900000|2022-07-06 02:35:00|1894.82|1893.32|1894.8|1893.3|1895.7|1894.2|1894.8|1893.3|0
1657075200000|2022-07-06 02:40:00|1894.81|1893.31|1892.83|1891.33|1894.81|1893.31|1892.83|1891.33|0
1657075500000|2022-07-06 02:45:00|1892.61|1891.11|1891.25|1889.75|1893.49|1891.99|1891.25|1889.75|0
1657075800000|2022-07-06 02:50:00|1891.26|1889.76|1889.99|1888.49|1891.3|1889.8|1889.98|1888.48|0
1657076100000|2022-07-06 02:55:00|1890|1888.5|1891.34|1889.84|1891.79|1890.29|1889.99|1888.49|0
1657076400000|2022-07-06 03:00:00|1891.33|1889.83|1892.22|1890.72|1892.22|1890.72|1890.88|1889.38|0
1657076700000|2022-07-06 03:05:00|1892.65|1891.15|1892.87|1891.37|1893.1|1891.6|1891.77|1890.27|0
1657077000000|2022-07-06 03:10:00|1893.09|1891.59|1893.07|1891.57|1893.09|1891.59|1892.17|1890.67|0
1657077300000|2022-07-06 03:15:00|1893.06|1891.56|1893.54|1892.04|1894|1892.5|1892.63|1891.13|0
1657077600000|2022-07-06 03:20:00|1893.55|1892.05|1892.2|1890.7|1893.55|1892.05|1891.74|1890.24|0
1657077900000|2022-07-06 03:25:00|1892.21|1890.71|1891.78|1890.28|1892.21|1890.71|1890.86|1889.36|0
1657078200000|2022-07-06 03:30:00|1891.77|1890.27|1893.54|1892.04|1893.55|1892.05|1891.77|1890.27|0
1657078500000|2022-07-06 03:35:00|1893.53|1892.03|1894|1892.5|1894.46|1892.96|1893.09|1891.59|0
1657078800000|2022-07-06 03:40:00|1893.99|1892.49|1894.91|1893.41|1894.92|1893.42|1893.55|1892.05|0
1657079100000|2022-07-06 03:45:00|1894.9|1893.4|1896.22|1894.72|1896.22|1894.72|1894.9|1893.4|0
1657079400000|2022-07-06 03:50:00|1896.44|1894.94|1896.68|1895.18|1897.11|1895.61|1896.22|1894.72|0
1657079700000|2022-07-06 03:55:00|1896.67|1895.17|1897.14|1895.64|1897.15|1895.65|1896.23|1894.73|0
1657080000000|2022-07-06 04:00:00|1897.13|1895.63|1896.22|1894.72|1897.13|1895.63|1895.32|1893.82|0
1657080300000|2022-07-06 04:05:00|1896.23|1894.73|1896.66|1895.16|1896.67|1895.17|1896.21|1894.71|0
1657080600000|2022-07-06 04:10:00|1896.67|1895.17|1896.21|1894.71|1896.68|1895.18|1895.76|1894.26|0
1657080900000|2022-07-06 04:15:00|1895.99|1894.49|1896.63|1895.13|1896.64|1895.14|1895.76|1894.26|0
1657081200000|2022-07-06 04:20:00|1896.64|1895.14|1897.05|1895.55|1897.5|1896|1896.55|1895.05|0
1657081500000|2022-07-06 04:25:00|1896.61|1895.11|1896.56|1895.06|1896.8|1895.3|1896.56|1895.06|0
1657081800000|2022-07-06 04:30:00|1896.57|1895.07|1895|1893.5|1896.57|1895.07|1894.32|1892.82|0
1657082100000|2022-07-06 04:35:00|1894.79|1893.29|1895.24|1893.74|1895.24|1893.74|1894.78|1893.28|0
1657082400000|2022-07-06 04:40:00|1895.23|1893.73|1894.36|1892.86|1895.24|1893.74|1894.36|1892.86|0
1657082700000|2022-07-06 04:45:00|1894.37|1892.87|1893.86|1892.36|1894.37|1892.87|1893.86|1892.36|0
1657083000000|2022-07-06 04:50:00|1893.85|1892.35|1893.81|1892.31|1894.28|1892.78|1893.39|1891.89|0
1657083300000|2022-07-06 04:55:00|1893.6|1892.1|1894.05|1892.55|1894.7|1893.2|1893.38|1891.88|0
1657083600000|2022-07-06 05:00:00|1894.26|1892.76|1891.14|1889.64|1894.71|1893.21|1891.14|1889.64|0
1657083900000|2022-07-06 05:05:00|1891.15|1889.65|1891.2|1889.7|1892.09|1890.59|1891.12|1889.62|0
1657084200000|2022-07-06 05:10:00|1891.64|1890.14|1892.49|1890.99|1892.53|1891.03|1891.63|1890.13|0
1657084500000|2022-07-06 05:15:00|1892.48|1890.98|1892.49|1890.99|1893.14|1891.64|1891.61|1890.11|0
1657084800000|2022-07-06 05:20:00|1892.7|1891.2|1892.02|1890.52|1892.94|1891.44|1892.01|1890.51|0
1657085100000|2022-07-06 05:25:00|1892.01|1890.51|1892.42|1890.92|1892.87|1891.37|1891.99|1890.49|0
1657085400000|2022-07-06 05:30:00|1892.85|1891.35|1891.53|1890.03|1892.86|1891.36|1891.29|1889.79|0
1657085700000|2022-07-06 05:35:00|1891.52|1890.02|1889.79|1888.29|1891.53|1890.03|1889.34|1887.84|0
1657086000000|2022-07-06 05:40:00|1890|1888.5|1890|1888.5|1890.64|1889.14|1889.34|1887.84|0
1657086300000|2022-07-06 05:45:00|1889.78|1888.28|1891.15|1889.65|1892.48|1890.98|1889.78|1888.28|0
1657086600000|2022-07-06 05:50:00|1891.58|1890.08|1889.35|1887.85|1891.59|1890.09|1889.35|1887.85|0
1657086900000|2022-07-06 05:55:00|1889.36|1887.86|1886.63|1885.13|1889.57|1888.07|1886.62|1885.12|0
1657087200000|2022-07-06 06:00:00|1887.07|1885.57|1884.37|1882.87|1887.48|1885.98|1884.37|1882.87|0
1657087500000|2022-07-06 06:05:00|1884.38|1882.88|1882.12|1880.62|1884.72|1883.22|1881.68|1880.18|0
1657087800000|2022-07-06 06:10:00|1882.13|1880.63|1883.61|1882.11|1884.49|1882.99|1881.23|1879.73|0
1657088100000|2022-07-06 06:15:00|1884.04|1882.54|1885.37|1883.87|1885.81|1884.31|1883.17|1881.67|0
1657088400000|2022-07-06 06:20:00|1885.59|1884.09|1885.62|1884.12|1886.96|1885.46|1885.33|1883.83|0
1657088700000|2022-07-06 06:25:00|1885.18|1883.68|1885.66|1884.16|1886.92|1885.42|1884.97|1883.47|0
1657089000000|2022-07-06 06:30:00|1885.67|1884.17|1888.22|1886.82|1890.97|1889.57|1885.21|1883.71|99
1657089300000|2022-07-06 06:35:00|1888.34|1886.94|1887.84|1886.44|1888.59|1887.19|1887.59|1886.19|29
1657089600000|2022-07-06 06:40:00|1887.97|1886.57|1888.22|1886.82|1888.47|1887.07|1887.59|1886.19|31
1657089900000|2022-07-06 06:45:00|1888.34|1886.94|1888.47|1887.07|1888.72|1887.32|1888.09|1886.69|15
1657090200000|2022-07-06 06:50:00|1888.34|1886.94|1888.47|1887.07|1888.47|1887.07|1888.22|1886.82|21
1657090500000|2022-07-06 06:55:00|1888.39|1886.89|1890.74|1889.24|1891.05|1889.55|1888.39|1886.89|0
1657090800000|2022-07-06 07:00:00|1891.17|1889.67|1894.27|1893.77|1899.02|1898.52|1887.89|1887.39|7131
1657091100000|2022-07-06 07:05:00|1894.52|1894.02|1893.64|1893.14|1899.52|1899.02|1893.52|1893.02|4336
1657091400000|2022-07-06 07:10:00|1894.02|1893.52|1893.77|1893.27|1896.14|1895.64|1892.77|1892.27|2583
1657091700000|2022-07-06 07:15:00|1893.52|1893.02|1898.52|1898.02|1898.52|1898.02|1893.52|1893.02|1870
1657092000000|2022-07-06 07:20:00|1898.64|1898.14|1904.14|1903.64|1905.77|1905.27|1898.27|1897.77|2428
1657092300000|2022-07-06 07:25:00|1903.89|1903.39|1905.27|1904.77|1906.64|1906.14|1903.77|1903.27|2893
1657092600000|2022-07-06 07:30:00|1905.39|1904.89|1906.02|1905.52|1906.77|1906.27|1904.14|1903.64|1670
1657092900000|2022-07-06 07:35:00|1906.14|1905.64|1908.27|1907.77|1909.52|1909.02|1905.77|1905.27|1896
1657093200000|2022-07-06 07:40:00|1908.02|1907.52|1907.52|1907.02|1909.77|1909.27|1906.77|1906.27|1595
1657093500000|2022-07-06 07:45:00|1907.64|1907.14|1906.02|1905.52|1908.02|1907.52|1904.52|1904.02|2531
1657093800000|2022-07-06 07:50:00|1906.14|1905.64|1907.77|1907.27|1908.77|1908.27|1905.27|1904.77|2292
1657094100000|2022-07-06 07:55:00|1907.52|1907.02|1906.83|1906.33|1909.7|1909.2|1906.7|1906.2|1926
1657094400000|2022-07-06 08:00:00|1907.08|1906.58|1905.33|1904.83|1909.45|1908.95|1904.33|1903.83|1949
1657094700000|2022-07-06 08:05:00|1905.08|1904.58|1908.08|1907.58|1909.58|1909.08|1903.33|1902.83|1717
1657095000000|2022-07-06 08:10:00|1908.33|1907.83|1906.83|1906.33|1908.58|1908.08|1906.58|1906.08|1039
1657095300000|2022-07-06 08:15:00|1906.95|1906.45|1902.83|1902.33|1906.95|1906.45|1902.58|1902.08|1428
1657095600000|2022-07-06 08:20:00|1902.58|1902.08|1902.83|1902.33|1903.7|1903.2|1900.83|1900.33|1365
1657095900000|2022-07-06 08:25:00|1902.58|1902.08|1899.95|1899.45|1904.08|1903.58|1899.95|1899.45|1175
1657096200000|2022-07-06 08:30:00|1899.83|1899.33|1898.08|1897.58|1900.2|1899.7|1897.7|1897.2|1197
1657096500000|2022-07-06 08:35:00|1898.2|1897.7|1898.83|1898.33|1900.33|1899.83|1897.33|1896.83|1051
1657096800000|2022-07-06 08:40:00|1898.7|1898.2|1894.33|1893.83|1898.83|1898.33|1894.08|1893.58|933
1657097100000|2022-07-06 08:45:00|1894.08|1893.58|1894.58|1894.08|1896.08|1895.58|1893.33|1892.83|1026
1657097400000|2022-07-06 08:50:00|1894.45|1893.95|1899.33|1898.83|1899.58|1899.08|1894.33|1893.83|1000
1657097700000|2022-07-06 08:55:00|1899.2|1898.7|1896.58|1896.08|1900.33|1899.83|1896.2|1895.7|815
1657098000000|2022-07-06 09:00:00|1896.33|1895.83|1895.45|1894.95|1896.83|1896.33|1894.58|1894.08|908
1657098300000|2022-07-06 09:05:00|1895.33|1894.83|1898.08|1897.58|1898.33|1897.83|1894.95|1894.45|822
1657098600000|2022-07-06 09:10:00|1898.2|1897.7|1898.33|1897.83|1899.33|1898.83|1896.83|1896.33|889
1657098900000|2022-07-06 09:15:00|1898.2|1897.7|1899.58|1899.08|1900.58|1900.08|1896.58|1896.08|1548
1657099200000|2022-07-06 09:20:00|1899.45|1898.95|1900.83|1900.33|1901.08|1900.58|1899.08|1898.58|576
1657099500000|2022-07-06 09:25:00|1901.08|1900.58|1903.08|1902.58|1903.33|1902.83|1900.83|1900.33|608
1657099800000|2022-07-06 09:30:00|1902.83|1902.33|1899.58|1899.08|1903.33|1902.83|1899.2|1898.7|565
1657100100000|2022-07-06 09:35:00|1899.33|1898.83|1897.58|1897.08|1900.58|1900.08|1897.33|1896.83|661
1657100400000|2022-07-06 09:40:00|1897.7|1897.2|1898.33|1897.83|1899.45|1898.95|1897.33|1896.83|695
1657100700000|2022-07-06 09:45:00|1898.08|1897.58|1901.83|1901.33|1901.95|1901.45|1897.33|1896.83|640
1657101000000|2022-07-06 09:50:00|1902.08|1901.58|1905.58|1905.08|1905.83|1905.33|1900.83|1900.33|826
1657101300000|2022-07-06 09:55:00|1905.83|1905.33|1905.33|1904.83|1905.95|1905.45|1904.08|1903.58|530
1657101600000|2022-07-06 10:00:00|1905.58|1905.08|1905.08|1904.58|1906.58|1906.08|1904.83|1904.33|573
1657101900000|2022-07-06 10:05:00|1905.2|1904.7|1906.83|1906.33|1907.83|1907.33|1904.58|1904.08|728
1657102200000|2022-07-06 10:10:00|1906.7|1906.2|1904.58|1904.08|1906.83|1906.33|1904.2|1903.7|1096
1657102500000|2022-07-06 10:15:00|1904.83|1904.33|1906.08|1905.58|1906.58|1906.08|1904.58|1904.08|735
1657102800000|2022-07-06 10:20:00|1905.83|1905.33|1907.33|1906.83|1907.83|1907.33|1905.33|1904.83|810
1657103100000|2022-07-06 10:25:00|1907.58|1907.08|1907.83|1907.33|1908.33|1907.83|1906.08|1905.58|669
1657103400000|2022-07-06 10:30:00|1908.08|1907.58|1909.33|1908.83|1910.08|1909.58|1908.08|1907.58|1026
1657103700000|2022-07-06 10:35:00|1909.08|1908.58|1910.83|1910.33|1910.83|1910.33|1908.58|1908.08|830
1657104000000|2022-07-06 10:40:00|1910.58|1910.08|1908.33|1907.83|1910.58|1910.08|1907.83|1907.33|882
1657104300000|2022-07-06 10:45:00|1908.08|1907.58|1908.33|1907.83|1908.83|1908.33|1906.7|1906.2|669
1657104600000|2022-07-06 10:50:00|1908.08|1907.58|1907.58|1907.08|1908.83|1908.33|1907.08|1906.58|657
1657104900000|2022-07-06 10:55:00|1907.83|1907.33|1910.33|1909.83|1910.33|1909.83|1907.58|1907.08|573
1657105200000|2022-07-06 11:00:00|1910.08|1909.58|1909.83|1909.33|1911.08|1910.58|1908.2|1907.7|623
1657105500000|2022-07-06 11:05:00|1910.08|1909.58|1910.58|1910.08|1910.58|1910.08|1908.83|1908.33|751
1657105800000|2022-07-06 11:10:00|1910.83|1910.33|1911.08|1910.58|1911.58|1911.08|1910.08|1909.58|662
1657106100000|2022-07-06 11:15:00|1911.2|1910.7|1911.33|1910.83|1911.83|1911.33|1910.83|1910.33|490
1657106400000|2022-07-06 11:20:00|1911.45|1910.95|1908.33|1907.83|1911.45|1910.95|1907.83|1907.33|637
1657106700000|2022-07-06 11:25:00|1908.08|1907.58|1907.08|1906.58|1908.83|1908.33|1906.83|1906.33|419
1657107000000|2022-07-06 11:30:00|1907.33|1906.83|1908.83|1908.33|1909.08|1908.58|1907.33|1906.83|492
1657107300000|2022-07-06 11:35:00|1908.95|1908.45|1909.58|1909.08|1909.58|1909.08|1908.08|1907.58|476
1657107600000|2022-07-06 11:40:00|1909.48|1908.98|1907.98|1907.48|1909.48|1908.98|1907.48|1906.98|522
1657107900000|2022-07-06 11:45:00|1907.85|1907.35|1907.73|1907.23|1908.85|1908.35|1907.48|1906.98|452
1657108200000|2022-07-06 11:50:00|1907.48|1906.98|1906.23|1905.73|1907.73|1907.23|1905.73|1905.23|809
1657108500000|2022-07-06 11:55:00|1905.98|1905.48|1907.48|1906.98|1907.98|1907.48|1905.98|1905.48|639
1657108800000|2022-07-06 12:00:00|1907.35|1906.85|1903.98|1903.48|1907.73|1907.23|1902.98|1902.48|950
1657109100000|2022-07-06 12:05:00|1903.85|1903.35|1905.73|1905.23|1906.73|1906.23|1903.48|1902.98|665
1657109400000|2022-07-06 12:10:00|1906.23|1905.73|1906.73|1906.23|1906.73|1906.23|1904.48|1903.98|811
1657109700000|2022-07-06 12:15:00|1906.48|1905.98|1907.48|1906.98|1907.98|1907.48|1905.73|1905.23|1138
1657110000000|2022-07-06 12:20:00|1907.23|1906.73|1909.23|1908.73|1909.73|1909.23|1907.23|1906.73|682
1657110300000|2022-07-06 12:25:00|1908.98|1908.48|1908.48|1907.98|1909.73|1909.23|1908.23|1907.73|614
1657110600000|2022-07-06 12:30:00|1908.73|1908.23|1910.98|1910.48|1911.23|1910.73|1908.48|1907.98|873
1657110900000|2022-07-06 12:35:00|1911.23|1910.73|1911.98|1911.48|1912.48|1911.98|1910.73|1910.23|673
1657111200000|2022-07-06 12:40:00|1911.73|1911.23|1911.98|1911.48|1911.98|1911.48|1910.23|1909.73|699
1657111500000|2022-07-06 12:45:00|1911.73|1911.23|1912.48|1911.98|1913.73|1913.23|1911.48|1910.98|735
1657111800000|2022-07-06 12:50:00|1912.73|1912.23|1911.73|1911.23|1912.73|1912.23|1910.73|1910.23|764
1657112100000|2022-07-06 12:55:00|1911.48|1910.98|1910.73|1910.23|1911.48|1910.98|1909.48|1908.98|720
1657112400000|2022-07-06 13:00:00|1910.48|1909.98|1909.98|1909.48|1911.98|1911.48|1909.98|1909.48|694
1657112700000|2022-07-06 13:05:00|1910.1|1909.6|1912.23|1911.73|1912.23|1911.73|1909.73|1909.23|602
1657113000000|2022-07-06 13:10:00|1912.48|1911.98|1912.98|1912.48|1912.98|1912.48|1912.1|1911.6|713
1657113300000|2022-07-06 13:15:00|1912.85|1912.35|1913.23|1912.73|1913.98|1913.48|1912.73|1912.23|854
1657113600000|2022-07-06 13:20:00|1913.35|1912.85|1916.23|1915.73|1916.98|1916.48|1912.73|1912.23|1094
1657113900000|2022-07-06 13:25:00|1916.35|1915.85|1914.48|1913.98|1916.73|1916.23|1913.98|1913.48|914
1657114200000|2022-07-06 13:30:00|1914.23|1913.73|1913.73|1913.23|1916.73|1916.23|1912.73|1912.23|2295
1657114500000|2022-07-06 13:35:00|1913.98|1913.48|1910.73|1910.23|1914.23|1913.73|1910.35|1909.85|1768
1657114800000|2022-07-06 13:40:00|1910.85|1910.35|1912.73|1912.23|1915.1|1914.6|1910.73|1910.23|1224
1657115100000|2022-07-06 13:45:00|1912.85|1912.35|1912.23|1911.73|1912.98|1912.48|1910.1|1909.6|1297
1657115400000|2022-07-06 13:50:00|1911.98|1911.48|1913.23|1912.73|1914.23|1913.73|1911.48|1910.98|1435
1657115700000|2022-07-06 13:55:00|1913.48|1912.98|1916.1|1915.6|1916.23|1915.73|1911.48|1910.98|2103
1657116000000|2022-07-06 14:00:00|1915.98|1915.48|1915.48|1914.98|1916.73|1916.23|1912.6|1912.1|2138
1657116300000|2022-07-06 14:05:00|1915.23|1914.73|1919.73|1919.23|1921.73|1921.23|1914.98|1914.48|2069
1657116600000|2022-07-06 14:10:00|1919.72|1919.22|1914.97|1914.47|1920.22|1919.72|1912.97|1912.47|2061
1657116900000|2022-07-06 14:15:00|1915.22|1914.72|1915.22|1914.72|1916.22|1915.72|1913.47|1912.97|1727
1657117200000|2022-07-06 14:20:00|1915.09|1914.59|1918.47|1917.97|1918.47|1917.97|1914.72|1914.22|1767
1657117500000|2022-07-06 14:25:00|1918.34|1917.84|1921.47|1920.97|1921.72|1921.22|1917.59|1917.09|1554
1657117800000|2022-07-06 14:30:00|1921.34|1920.84|1918.72|1918.22|1921.97|1921.47|1918.72|1918.22|1683
1657118100000|2022-07-06 14:35:00|1918.97|1918.47|1920.97|1920.47|1921.22|1920.72|1918.72|1918.22|1436
1657118400000|2022-07-06 14:40:00|1921.22|1920.72|1923.72|1923.22|1923.84|1923.34|1920.47|1919.97|1614
1657118700000|2022-07-06 14:45:00|1923.97|1923.47|1919.97|1919.47|1924.22|1923.72|1919.72|1919.22|2318
1657119000000|2022-07-06 14:50:00|1919.72|1919.22|1920.22|1919.72|1921.72|1921.22|1918.47|1917.97|1262
1657119300000|2022-07-06 14:55:00|1920.09|1919.59|1919.97|1919.47|1920.97|1920.47|1918.72|1918.22|1260
1657119600000|2022-07-06 15:00:00|1920.22|1919.72|1918.97|1918.47|1922.34|1921.84|1917.97|1917.47|1507
1657119900000|2022-07-06 15:05:00|1918.72|1918.22|1918.72|1918.22|1919.47|1918.97|1917.97|1917.47|1301
1657120200000|2022-07-06 15:10:00|1918.47|1917.97|1918.97|1918.47|1920.47|1919.97|1917.34|1916.84|2257
1657120500000|2022-07-06 15:15:00|1919.22|1918.72|1920.22|1919.72|1921.22|1920.72|1918.97|1918.47|3612
1657120800000|2022-07-06 15:20:00|1919.97|1919.47|1919.16|1917.66|1919.97|1919.47|1918.22|1917.66|4555
1657121100000|2022-07-06 15:25:00|1918.72|1917.22|1916.45|1914.95|1919.04|1917.54|1915.67|1914.17|1773
1657121400000|2022-07-06 15:30:00|1916.46|1914.96|1919.54|1918.14|1919.54|1918.14|1915.56|1914.06|368
1657121700000|2022-07-06 15:35:00|1919.42|1918.02|1919.04|1917.64|1919.67|1918.27|1918.29|1916.89|41
1657122000000|2022-07-06 15:40:00|1918.92|1917.52|1918.29|1916.89|1918.92|1917.52|1918.04|1916.64|8
1657122300000|2022-07-06 15:45:00|1918.17|1916.77|1918.17|1916.77|1918.42|1917.02|1917.54|1916.14|74
1657122600000|2022-07-06 15:50:00|1918.04|1916.64|1918.04|1916.64|1918.42|1917.02|1917.42|1916.02|9
1657122900000|2022-07-06 15:55:00|1917.92|1916.52|1918.84|1917.34|1918.84|1917.39|1917.54|1916.14|26
1657123200000|2022-07-06 16:00:00|1918.85|1917.35|1917|1915.5|1918.86|1917.36|1916.54|1915.04|0
1657123500000|2022-07-06 16:05:00|1917.01|1915.51|1916.1|1914.6|1917.96|1916.46|1915.64|1914.14|0
1657123800000|2022-07-06 16:10:00|1916.11|1914.61|1918.42|1916.92|1918.42|1916.92|1916.09|1914.59|0
1657124100000|2022-07-06 16:15:00|1918.86|1917.36|1918.77|1917.27|1919.25|1917.75|1918.3|1916.8|0
1657124400000|2022-07-06 16:20:00|1918.76|1917.26|1916.92|1915.42|1919.23|1917.73|1916.91|1915.41|0
1657124700000|2022-07-06 16:25:00|1916.91|1915.41|1918.3|1916.8|1918.53|1917.03|1916.91|1915.41|0
1657125000000|2022-07-06 16:30:00|1918.29|1916.79|1918.73|1917.23|1918.75|1917.25|1917.38|1915.88|0
1657125300000|2022-07-06 16:35:00|1918.74|1917.24|1919.58|1918.08|1920.98|1919.48|1918.73|1917.23|0
1657125600000|2022-07-06 16:40:00|1919.59|1918.09|1920.51|1919.01|1920.97|1919.47|1919.11|1917.61|0
1657125900000|2022-07-06 16:45:00|1920.5|1919|1919.6|1918.1|1920.96|1919.46|1919.38|1917.88|0
1657126200000|2022-07-06 16:50:00|1919.59|1918.09|1918.33|1916.83|1919.6|1918.1|1917.35|1915.85|0
1657126500000|2022-07-06 16:55:00|1918.34|1916.84|1920.09|1918.59|1920.13|1918.63|1918.3|1916.8|0
1657126800000|2022-07-06 17:00:00|1920.08|1918.58|1921.04|1919.54|1921.94|1920.44|1919.86|1918.36|0
1657127100000|2022-07-06 17:05:00|1921.05|1919.55|1922|1920.5|1922.47|1920.97|1921.04|1919.54|0
1657127400000|2022-07-06 17:10:00|1921.99|1920.49|1921.54|1920.04|1922.43|1920.93|1921.52|1920.02|0
1657127700000|2022-07-06 17:15:00|1921.55|1920.05|1921.55|1920.05|1922|1920.5|1921.06|1919.56|0
1657128000000|2022-07-06 17:20:00|1921.54|1920.04|1921.08|1919.58|1922.01|1920.51|1920.62|1919.12|0
1657128300000|2022-07-06 17:25:00|1921.09|1919.59|1920.39|1918.89|1921.1|1919.6|1920.14|1918.64|0
1657128600000|2022-07-06 17:30:00|1920.17|1918.67|1920.63|1919.13|1921.07|1919.57|1919.71|1918.21|0
1657128900000|2022-07-06 17:35:00|1920.62|1919.12|1921.09|1919.59|1921.11|1919.61|1920.17|1918.67|0
1657129200000|2022-07-06 17:40:00|1921.1|1919.6|1921.08|1919.58|1922|1920.5|1920.17|1918.67|0
1657129500000|2022-07-06 17:45:00|1921.07|1919.57|1921.56|1920.06|1922.01|1920.51|1921.07|1919.57|0
1657129800000|2022-07-06 17:50:00|1922|1920.5|1922.02|1920.52|1922.02|1920.52|1921.55|1920.05|0
1657130100000|2022-07-06 17:55:00|1922.03|1920.53|1921.57|1920.07|1922.5|1921|1921.57|1920.07|0
1657130400000|2022-07-06 18:00:00|1921.58|1920.08|1921.56|1920.06|1923.65|1922.15|1918.37|1916.87|0
1657130700000|2022-07-06 18:05:00|1921.55|1920.05|1923.41|1921.91|1926.23|1924.73|1921.55|1920.05|0
1657131000000|2022-07-06 18:10:00|1923.42|1921.92|1922.16|1920.66|1923.64|1922.14|1918.33|1916.83|0
1657131300000|2022-07-06 18:15:00|1922.17|1920.67|1919.81|1918.31|1922.17|1920.67|1919.78|1918.28|0
1657131600000|2022-07-06 18:20:00|1919.8|1918.3|1921.19|1919.69|1921.66|1920.16|1919.8|1918.3|0
1657131900000|2022-07-06 18:25:00|1921.18|1919.68|1925.72|1924.22|1925.74|1924.24|1919.1|1917.6|0
1657132200000|2022-07-06 18:30:00|1925.73|1924.23|1928.03|1926.53|1929.36|1927.86|1924.36|1922.86|0
1657132500000|2022-07-06 18:35:00|1928.47|1926.97|1928.48|1926.98|1929.44|1927.94|1926.6|1925.1|0
1657132800000|2022-07-06 18:40:00|1928.49|1926.99|1930.37|1928.87|1931.33|1929.83|1928.48|1926.98|0
1657133100000|2022-07-06 18:45:00|1930.38|1928.88|1928.52|1927.02|1931.32|1929.82|1928.5|1927|0
1657133400000|2022-07-06 18:50:00|1928.51|1927.01|1928.52|1927.02|1929.01|1927.51|1927.6|1926.1|0
1657133700000|2022-07-06 18:55:00|1928.51|1927.01|1928.93|1927.43|1928.94|1927.44|1927.53|1926.03|0
1657134000000|2022-07-06 19:00:00|1928.94|1927.44|1927.53|1926.03|1928.94|1927.44|1926.12|1924.62|0
1657134300000|2022-07-06 19:05:00|1927.54|1926.04|1927.74|1926.24|1927.99|1926.49|1926.37|1924.87|0
1657134600000|2022-07-06 19:10:00|1927.96|1926.46|1929.38|1927.88|1929.6|1928.1|1927.71|1926.21|0
1657134900000|2022-07-06 19:15:00|1929.6|1928.1|1929.19|1927.69|1929.66|1928.16|1928.21|1926.71|0
1657135200000|2022-07-06 19:20:00|1929.18|1927.68|1930.59|1929.09|1930.59|1929.09|1929.17|1927.67|0
1657135500000|2022-07-06 19:25:00|1930.58|1929.08|1930.14|1928.64|1930.65|1929.15|1929.68|1928.18|0
1657135800000|2022-07-06 19:30:00|1930.15|1928.65|1930.81|1929.31|1931.26|1929.76|1929.17|1927.67|0
1657136100000|2022-07-06 19:35:00|1930.82|1929.32|1929.44|1927.94|1931.79|1930.29|1929|1927.5|0
1657136400000|2022-07-06 19:40:00|1929.43|1927.93|1929.36|1927.86|1929.45|1927.95|1928.47|1926.97|0
1657136700000|2022-07-06 19:45:00|1929.35|1927.85|1927.72|1926.22|1929.35|1927.85|1927.46|1925.96|0
1657137000000|2022-07-06 19:50:00|1927.5|1926|1925.92|1924.42|1927.97|1926.47|1925.04|1923.54|0
1657137300000|2022-07-06 19:55:00|1925.91|1924.41|1926.47|1924.97|1927.77|1926.27|1925.9|1924.4|0
1657137600000|2022-07-06 20:00:00|1926.46|1924.96|1927.43|1925.93|1927.89|1926.39|1926.46|1924.96|0
1657137900000|2022-07-06 20:05:00|1927.42|1925.92|1928.33|1926.83|1928.8|1927.3|1927.33|1925.83|0
1657138200000|2022-07-06 20:10:00|1928.24|1926.74|1928.33|1926.83|1928.89|1927.39|1927.97|1926.47|0
1657138500000|2022-07-06 20:15:00|1928.34|1926.84|1928.52|1927.02|1928.52|1927.02|1928.06|1926.56|0
1657138800000|2022-07-06 20:20:00|1928.61|1927.11|1928.47|1926.97|1928.61|1927.11|1928.13|1926.63|0
1657139100000|2022-07-06 20:25:00|1928.52|1927.02|1928.15|1926.65|1928.65|1927.15|1928.15|1926.65|0
1657139400000|2022-07-06 20:30:00|1928.14|1926.64|1927.83|1926.33|1928.15|1926.65|1927.69|1926.19|0
1657139700000|2022-07-06 20:35:00|1927.87|1926.37|1927.77|1926.27|1928.42|1926.92|1927.77|1926.27|0
1657140000000|2022-07-06 20:40:00|1927.78|1926.28|1928.15|1926.65|1928.32|1926.82|1927.78|1926.28|0
1657140300000|2022-07-06 20:45:00|1928.1|1926.6|1927.87|1926.37|1928.24|1926.74|1927.69|1926.19|0
1657140600000|2022-07-06 20:50:00|1927.78|1926.28|1928.15|1926.65|1928.15|1926.65|1927.69|1926.19|0
1657140900000|2022-07-06 20:55:00|1928.16|1926.66|1928.56|1927.06|1928.65|1927.15|1928.16|1926.66|0
1657141200000|2022-07-06 21:00:00|1928.47|1926.97|1928.43|1926.93|1928.47|1926.97|1928.42|1926.92|0
1657141500000|2022-07-06 21:05:00|1928.38|1926.88|1928.43|1926.93|1928.52|1927.02|1928.38|1926.88|0
1657141800000|2022-07-06 21:10:00|1928.38|1926.88|1928.43|1926.93|1928.43|1926.93|1928.34|1926.84|0
1657142100000|2022-07-06 21:15:00|1928.38|1926.88|1928.57|1927.07|1928.71|1927.21|1928.38|1926.88|0
1657142400000|2022-07-06 21:20:00|1928.52|1927.02|1928.52|1927.02|1928.52|1927.02|1928.52|1927.02|0
1657142700000|2022-07-06 21:25:00|1928.43|1926.93|1928.4|1926.9|1928.43|1926.93|1928.36|1926.86|0
1657143000000|2022-07-06 21:30:00|1928.36|1926.86|1928.33|1926.83|1928.4|1926.9|1928.33|1926.83|0
1657143300000|2022-07-06 21:35:00|1928.37|1926.87|1928.81|1927.31|1928.81|1927.31|1928.37|1926.87|0
1657143600000|2022-07-06 21:40:00|1928.77|1927.27|1928.77|1927.27|1928.81|1927.31|1928.77|1927.27|0
1657143900000|2022-07-06 21:45:00|1928.86|1927.36|1928.82|1927.32|1928.96|1927.46|1928.82|1927.32|0
1657144200000|2022-07-06 21:50:00|1928.87|1927.37|1928.96|1927.46|1928.96|1927.46|1928.82|1927.32|0
1657144500000|2022-07-06 21:55:00|1928.95|1927.45|1928.68|1927.18|1929.05|1927.55|1928.68|1927.18|0
1657144800000|2022-07-06 22:00:00|1928.69|1927.19|1928.91|1927.41|1929.28|1927.78|1928.5|1927|0
1657145100000|2022-07-06 22:05:00|1928.92|1927.42|1929.05|1927.55|1929.28|1927.78|1928.92|1927.42|0
1657145400000|2022-07-06 22:10:00|1929.1|1927.6|1927.99|1926.49|1929.1|1927.6|1927.99|1926.49|0
1657145700000|2022-07-06 22:15:00|1928|1926.5|1928.27|1926.77|1928.36|1926.86|1927.9|1926.4|0
1657146000000|2022-07-06 22:20:00|1928.32|1926.82|1929|1927.5|1929.1|1927.6|1928.27|1926.77|0
1657146300000|2022-07-06 22:25:00|1928.91|1927.41|1928.45|1926.95|1928.91|1927.41|1928.36|1926.86|0
1657146600000|2022-07-06 22:30:00|1928.46|1926.96|1928.27|1926.77|1928.64|1927.14|1928.13|1926.63|0
1657146900000|2022-07-06 22:35:00|1928.22|1926.72|1927.38|1925.88|1928.22|1926.72|1927.01|1925.51|0
1657147200000|2022-07-06 22:40:00|1927.37|1925.87|1927.28|1925.78|1927.65|1926.15|1927.19|1925.69|0
1657147500000|2022-07-06 22:45:00|1927.29|1925.79|1927.47|1925.97|1927.65|1926.15|1927.29|1925.79|0
1657147800000|2022-07-06 22:50:00|1927.46|1925.96|1927.28|1925.78|1927.47|1925.97|1927.01|1925.51|0
1657148100000|2022-07-06 22:55:00|1927.24|1925.74|1927.19|1925.69|1927.28|1925.78|1926.92|1925.42|0
1657148400000|2022-07-06 23:00:00|1927.2|1925.7|1927.56|1926.06|1927.83|1926.33|1927.2|1925.7|0
1657148700000|2022-07-06 23:05:00|1927.65|1926.15|1927.56|1926.06|1927.93|1926.43|1927.38|1925.88|0
1657149000000|2022-07-06 23:10:00|1927.65|1926.15|1927.1|1925.6|1927.65|1926.15|1927.01|1925.51|0
1657149300000|2022-07-06 23:15:00|1927.19|1925.69|1926.92|1925.42|1927.19|1925.69|1926.73|1925.23|0
1657149600000|2022-07-06 23:20:00|1926.96|1925.46|1926.82|1925.32|1927.01|1925.51|1926.64|1925.14|0
1657149900000|2022-07-06 23:25:00|1926.83|1925.33|1927.01|1925.51|1927.1|1925.6|1926.82|1925.32|0
1657150200000|2022-07-06 23:30:00|1926.96|1925.46|1927.65|1926.15|1927.65|1926.15|1926.96|1925.46|0
1657150500000|2022-07-06 23:35:00|1927.56|1926.06|1927.28|1925.78|1927.65|1926.15|1927.01|1925.51|0
1657150800000|2022-07-06 23:40:00|1927.24|1925.74|1927.47|1925.97|1927.65|1926.15|1927.01|1925.51|0
1657151100000|2022-07-06 23:45:00|1927.46|1925.96|1928.39|1926.89|1928.75|1927.25|1927.28|1925.78|0
1657151400000|2022-07-06 23:50:00|1928.38|1926.88|1928.11|1926.61|1928.48|1926.98|1927.93|1926.43|0
1657151700000|2022-07-06 23:55:00|1928.16|1926.66|1927.74|1926.24|1928.2|1926.7|1927.74|1926.24|0
1657152000000|2022-07-07 00:00:00|1927.75|1926.25|1925.45|1923.95|1927.79|1926.29|1925.35|1923.85|0
1657152300000|2022-07-07 00:05:00|1925.44|1923.94|1924.59|1923.09|1925.54|1924.04|1924.25|1922.75|0
1657152600000|2022-07-07 00:10:00|1924.64|1923.14|1923.65|1922.15|1924.8|1923.3|1923.65|1922.15|0
1657152900000|2022-07-07 00:15:00|1923.66|1922.16|1924.53|1923.03|1924.54|1923.04|1922.29|1920.79|0
1657153200000|2022-07-07 00:20:00|1924.54|1923.04|1925.46|1923.96|1925.9|1924.4|1924.54|1923.04|0
1657153500000|2022-07-07 00:25:00|1925.9|1924.4|1925.88|1924.38|1925.91|1924.41|1925|1923.5|0
1657153800000|2022-07-07 00:30:00|1925.89|1924.39|1924.99|1923.49|1926.8|1925.3|1924.98|1923.48|0
1657154100000|2022-07-07 00:35:00|1924.98|1923.48|1926.81|1925.31|1926.81|1925.31|1924.98|1923.48|0
1657154400000|2022-07-07 00:40:00|1927.25|1925.75|1927.27|1925.77|1928.17|1926.67|1927.02|1925.52|0
1657154700000|2022-07-07 00:45:00|1927.28|1925.78|1927.23|1925.73|1928.14|1926.64|1927.23|1925.73|0
1657155000000|2022-07-07 00:50:00|1927.22|1925.72|1926.34|1924.84|1927.24|1925.74|1926.32|1924.82|0
1657155300000|2022-07-07 00:55:00|1926.33|1924.83|1925.9|1924.4|1926.36|1924.86|1925.89|1924.39|0
1657155600000|2022-07-07 01:00:00|1925.91|1924.41|1923.61|1922.11|1925.91|1924.41|1922.46|1920.96|0
1657155900000|2022-07-07 01:05:00|1923.83|1922.33|1923.62|1922.12|1924.07|1922.57|1923.17|1921.67|0
1657156200000|2022-07-07 01:10:00|1923.63|1922.13|1922.95|1921.45|1923.63|1922.13|1922.24|1920.74|0
1657156500000|2022-07-07 01:15:00|1922.94|1921.44|1922.69|1921.19|1923.17|1921.67|1922.25|1920.75|0
1657156800000|2022-07-07 01:20:00|1922.7|1921.2|1923.18|1921.68|1923.18|1921.68|1922.24|1920.74|0
1657157100000|2022-07-07 01:25:00|1923.19|1921.69|1923.17|1921.67|1924.09|1922.59|1923.16|1921.66|0
1657157400000|2022-07-07 01:30:00|1923.18|1921.68|1923.14|1921.64|1924.07|1922.57|1922.69|1921.19|0
1657157700000|2022-07-07 01:35:00|1923.15|1921.65|1922.46|1920.96|1923.82|1922.32|1922.24|1920.74|0
1657158000000|2022-07-07 01:40:00|1922.24|1920.74|1921.33|1919.83|1922.24|1920.74|1920.87|1919.37|0
1657158300000|2022-07-07 01:45:00|1921.32|1919.82|1922.23|1920.73|1922.23|1920.73|1920.87|1919.37|0
1657158600000|2022-07-07 01:50:00|1922.24|1920.74|1922.91|1921.41|1923.58|1922.08|1922.22|1920.72|0
1657158900000|2022-07-07 01:55:00|1922.7|1921.2|1923.36|1921.86|1923.58|1922.08|1922.24|1920.74|0
1657159200000|2022-07-07 02:00:00|1923.58|1922.08|1924.94|1923.44|1925.84|1924.34|1923.37|1921.87|0
1657159500000|2022-07-07 02:05:00|1924.95|1923.45|1924.5|1923|1925.41|1923.91|1924.49|1922.99|0
1657159800000|2022-07-07 02:10:00|1924.51|1923.01|1924.96|1923.46|1924.96|1923.46|1923.59|1922.09|0
1657160100000|2022-07-07 02:15:00|1924.97|1923.47|1926.31|1924.81|1926.78|1925.28|1924.97|1923.47|0
1657160400000|2022-07-07 02:20:00|1926.32|1924.82|1926.32|1924.82|1926.78|1925.28|1925.86|1924.36|0
1657160700000|2022-07-07 02:25:00|1926.31|1924.81|1925.4|1923.9|1926.31|1924.81|1925.4|1923.9|0
1657161000000|2022-07-07 02:30:00|1925.41|1923.91|1926.77|1925.27|1926.99|1925.49|1924.96|1923.46|0
1657161300000|2022-07-07 02:35:00|1926.78|1925.28|1927.22|1925.72|1927.24|1925.74|1926.31|1924.81|0
1657161600000|2022-07-07 02:40:00|1927|1925.5|1929.48|1927.98|1929.93|1928.43|1926.77|1925.27|0
1657161900000|2022-07-07 02:45:00|1929.26|1927.76|1929.93|1928.43|1930.38|1928.88|1929.04|1927.54|0
1657162200000|2022-07-07 02:50:00|1929.94|1928.44|1929.48|1927.98|1930.39|1928.89|1929.25|1927.75|0
1657162500000|2022-07-07 02:55:00|1929.49|1927.99|1929.96|1928.46|1930.4|1928.9|1929.25|1927.75|0
1657162800000|2022-07-07 03:00:00|1930.17|1928.67|1929.9|1928.4|1930.38|1928.88|1929.02|1927.52|0
1657163100000|2022-07-07 03:05:00|1929.91|1928.41|1929.91|1928.41|1930.13|1928.63|1929.46|1927.96|0
1657163400000|2022-07-07 03:10:00|1929.69|1928.19|1932.14|1930.64|1932.14|1930.64|1929.69|1928.19|0
1657163700000|2022-07-07 03:15:00|1932.16|1930.66|1933.51|1932.01|1933.73|1932.23|1931.7|1930.2|0
1657164000000|2022-07-07 03:20:00|1933.73|1932.23|1934.16|1932.66|1934.18|1932.68|1933.49|1931.99|0
1657164300000|2022-07-07 03:25:00|1934.15|1932.65|1933.69|1932.19|1934.6|1933.1|1933.68|1932.18|0
1657164600000|2022-07-07 03:30:00|1933.7|1932.2|1933.23|1931.73|1934.15|1932.65|1932.76|1931.26|0
1657164900000|2022-07-07 03:35:00|1933.24|1931.74|1934.28|1932.78|1934.28|1932.78|1933.24|1931.74|0
1657165200000|2022-07-07 03:40:00|1934.27|1932.77|1934.28|1932.78|1934.28|1932.78|1933.82|1932.32|0
1657165500000|2022-07-07 03:45:00|1934.71|1933.21|1934.64|1933.14|1936.02|1934.52|1934.2|1932.7|0
1657165800000|2022-07-07 03:50:00|1934.63|1933.13|1934.64|1933.14|1935.08|1933.58|1934.62|1933.12|0
1657166100000|2022-07-07 03:55:00|1934.65|1933.15|1934.18|1932.68|1934.65|1933.15|1933.74|1932.24|0
1657166400000|2022-07-07 04:00:00|1934.19|1932.69|1935.09|1933.59|1935.1|1933.6|1933.98|1932.48|0
1657166700000|2022-07-07 04:05:00|1935.1|1933.6|1934.63|1933.13|1935.54|1934.04|1934.2|1932.7|0
1657167000000|2022-07-07 04:10:00|1934.64|1933.14|1934.19|1932.69|1935.09|1933.59|1934.19|1932.69|0
1657167300000|2022-07-07 04:15:00|1934.2|1932.7|1934.19|1932.69|1935.1|1933.6|1934.18|1932.68|0
1657167600000|2022-07-07 04:20:00|1934.18|1932.68|1934.2|1932.7|1934.2|1932.7|1933.72|1932.22|0
1657167900000|2022-07-07 04:25:00|1934.19|1932.69|1934.19|1932.69|1934.2|1932.7|1933.97|1932.47|0
1657168200000|2022-07-07 04:30:00|1934.2|1932.7|1934.67|1933.17|1934.67|1933.17|1934.19|1932.69|0
1657168500000|2022-07-07 04:35:00|1934.68|1933.18|1934.68|1933.18|1934.68|1933.18|1934.22|1932.72|0
1657168800000|2022-07-07 04:40:00|1934.67|1933.17|1934.68|1933.18|1934.68|1933.18|1934.23|1932.73|0
1657169100000|2022-07-07 04:45:00|1934.69|1933.19|1935.12|1933.62|1935.14|1933.64|1934.69|1933.19|0
1657169400000|2022-07-07 04:50:00|1935.13|1933.63|1935.1|1933.6|1935.13|1933.63|1934.68|1933.18|0
1657169700000|2022-07-07 04:55:00|1935.09|1933.59|1935.07|1933.57|1935.1|1933.6|1934.63|1933.13|0
1657170000000|2022-07-07 05:00:00|1934.63|1933.13|1935.63|1934.13|1936.47|1934.97|1934.61|1933.11|0
1657170300000|2022-07-07 05:05:00|1935.62|1934.12|1937.44|1935.94|1937.44|1935.94|1935.18|1933.68|0
1657170600000|2022-07-07 05:10:00|1937.22|1935.72|1938.9|1937.4|1938.9|1937.4|1936.99|1935.49|0
1657170900000|2022-07-07 05:15:00|1938.47|1936.97|1938.56|1937.06|1939.48|1937.98|1938.47|1936.97|0
1657171200000|2022-07-07 05:20:00|1938.55|1937.05|1937.45|1935.95|1938.57|1937.07|1937.45|1935.95|0
1657171500000|2022-07-07 05:25:00|1937.67|1936.17|1936.71|1935.21|1937.68|1936.18|1936.7|1935.2|0
1657171800000|2022-07-07 05:30:00|1936.72|1935.22|1935.34|1933.84|1937.16|1935.66|1934.9|1933.4|0
1657172100000|2022-07-07 05:35:00|1935.33|1933.83|1935.35|1933.85|1936.23|1934.73|1934.89|1933.39|0
1657172400000|2022-07-07 05:40:00|1935.34|1933.84|1935.33|1933.83|1935.35|1933.85|1934.89|1933.39|0
1657172700000|2022-07-07 05:45:00|1935.34|1933.84|1935.81|1934.31|1936.27|1934.77|1935.34|1933.84|0
1657173000000|2022-07-07 05:50:00|1935.82|1934.32|1936.23|1934.73|1937.15|1935.65|1935.81|1934.31|0
1657173300000|2022-07-07 05:55:00|1936.2|1934.7|1935.72|1934.22|1936.2|1934.7|1935.7|1934.2|0
1657173600000|2022-07-07 06:00:00|1936.15|1934.65|1936.63|1935.13|1937.96|1936.46|1936.15|1934.65|0
1657173900000|2022-07-07 06:05:00|1936.62|1935.12|1938.43|1936.93|1938.43|1936.93|1935.72|1934.22|0
1657174200000|2022-07-07 06:10:00|1938.65|1937.15|1937.1|1935.6|1939.33|1937.83|1935.98|1934.48|0
1657174500000|2022-07-07 06:15:00|1937.54|1936.04|1938.28|1936.78|1938.89|1937.39|1937.1|1935.6|0
1657174800000|2022-07-07 06:20:00|1938.72|1937.22|1938.24|1936.74|1938.73|1937.23|1937.8|1936.3|0
1657175100000|2022-07-07 06:25:00|1938.25|1936.75|1936.94|1935.44|1938.25|1936.75|1936.94|1935.44|0
1657175400000|2022-07-07 06:30:00|1937.16|1935.66|1932.42|1931.02|1937.38|1935.88|1932.42|1931.02|34
1657175700000|2022-07-07 06:35:00|1932.54|1931.14|1931.67|1930.27|1932.79|1931.39|1931.67|1930.27|15
1657176000000|2022-07-07 06:40:00|1931.42|1930.02|1931.42|1930.02|1931.67|1930.27|1931.42|1930.02|11
1657176300000|2022-07-07 06:45:00|1931.29|1929.89|1931.17|1929.77|1931.29|1929.89|1931.17|1929.77|24
1657176600000|2022-07-07 06:50:00|1931.29|1929.89|1932.92|1931.52|1932.92|1931.52|1931.17|1929.77|51
1657176900000|2022-07-07 06:55:00|1933.79|1932.39|1932.29|1930.79|1933.79|1932.39|1931.86|1930.36|9
1657177200000|2022-07-07 07:00:00|1932.72|1931.22|1930.97|1930.47|1936.09|1935.59|1928.97|1928.47|4004
1657177500000|2022-07-07 07:05:00|1931.72|1931.22|1934.22|1933.72|1934.72|1934.22|1929.84|1929.34|1691
1657177800000|2022-07-07 07:10:00|1933.97|1933.47|1929.97|1929.47|1935.72|1935.22|1929.09|1928.59|1998
1657178100000|2022-07-07 07:15:00|1930.09|1929.59|1927.72|1927.22|1931.22|1930.72|1926.47|1925.97|1455
1657178400000|2022-07-07 07:20:00|1927.97|1927.47|1932.22|1931.72|1933.47|1932.97|1927.72|1927.22|1011
1657178700000|2022-07-07 07:25:00|1931.97|1931.47|1933.34|1932.84|1933.72|1933.22|1931.47|1930.97|778
1657179000000|2022-07-07 07:30:00|1933.47|1932.97|1937.47|1936.97|1937.84|1937.34|1933.34|1932.84|1515
1657179300000|2022-07-07 07:35:00|1938.09|1937.59|1934.47|1933.97|1938.09|1937.59|1933.47|1932.97|1342
1657179600000|2022-07-07 07:40:00|1934.67|1934.17|1935.17|1934.67|1936.79|1936.29|1932.92|1932.42|965
1657179900000|2022-07-07 07:45:00|1935.42|1934.92|1933.42|1932.92|1935.67|1935.17|1932.42|1931.92|1114
1657180200000|2022-07-07 07:50:00|1933.67|1933.17|1931.67|1931.17|1934.17|1933.67|1931.42|1930.92|959
1657180500000|2022-07-07 07:55:00|1931.79|1931.29|1933.92|1933.42|1933.92|1933.42|1931.67|1931.17|773
1657180800000|2022-07-07 08:00:00|1933.79|1933.29|1936.79|1936.29|1937.17|1936.67|1933.79|1933.29|804
1657181100000|2022-07-07 08:05:00|1936.92|1936.42|1940.42|1939.92|1940.42|1939.92|1936.17|1935.67|1018
1657181400000|2022-07-07 08:10:00|1940.17|1939.67|1936.17|1935.67|1940.29|1939.79|1936.04|1935.54|982
1657181700000|2022-07-07 08:15:00|1936.04|1935.54|1934.92|1934.42|1936.42|1935.92|1934.42|1933.92|493
1657182000000|2022-07-07 08:20:00|1935.17|1934.67|1935.17|1934.67|1936.42|1935.92|1934.67|1934.17|674
1657182300000|2022-07-07 08:25:00|1935.42|1934.92|1936.42|1935.92|1936.67|1936.17|1934.42|1933.92|397
1657182600000|2022-07-07 08:30:00|1936.67|1936.17|1936.79|1936.29|1937.67|1937.17|1934.92|1934.42|688
1657182900000|2022-07-07 08:35:00|1936.92|1936.42|1935.42|1934.92|1938.67|1938.17|1934.17|1933.67|517
1657183200000|2022-07-07 08:40:00|1935.54|1935.04|1933.17|1932.67|1935.92|1935.42|1932.67|1932.17|594
1657183500000|2022-07-07 08:45:00|1933.42|1932.92|1931.17|1930.67|1933.92|1933.42|1930.92|1930.42|532
1657183800000|2022-07-07 08:50:00|1931.42|1930.92|1932.92|1932.42|1933.67|1933.17|1931.17|1930.67|384
1657184100000|2022-07-07 08:55:00|1933.04|1932.54|1936.04|1935.54|1938.67|1938.17|1931.67|1931.17|1552
1657184400000|2022-07-07 09:00:00|1935.54|1935.04|1938.42|1937.92|1939.67|1939.17|1933.42|1932.92|1645
1657184700000|2022-07-07 09:05:00|1938.54|1938.04|1939.67|1939.17|1940.29|1939.79|1937.92|1937.42|1196
1657185000000|2022-07-07 09:10:00|1939.79|1939.29|1942.42|1941.92|1942.67|1942.17|1939.79|1939.29|858
1657185300000|2022-07-07 09:15:00|1942.67|1942.17|1943.17|1942.67|1943.92|1943.42|1941.42|1940.92|2221
1657185600000|2022-07-07 09:20:00|1943.42|1942.92|1941.42|1940.92|1943.92|1943.42|1940.17|1939.67|925
1657185900000|2022-07-07 09:25:00|1941.67|1941.17|1941.17|1940.67|1942.42|1941.92|1940.17|1939.67|555
1657186200000|2022-07-07 09:30:00|1941.04|1940.54|1940.42|1939.92|1941.42|1940.92|1939.54|1939.04|458
1657186500000|2022-07-07 09:35:00|1940.29|1939.79|1939.67|1939.17|1941.17|1940.67|1938.67|1938.17|399
1657186800000|2022-07-07 09:40:00|1939.79|1939.29|1940.54|1940.04|1941.29|1940.79|1939.67|1939.17|387
1657187100000|2022-07-07 09:45:00|1940.42|1939.92|1939.79|1939.29|1940.67|1940.17|1939.17|1938.67|438
1657187400000|2022-07-07 09:50:00|1939.92|1939.42|1938.92|1938.42|1940.92|1940.42|1938.92|1938.42|369
1657187700000|2022-07-07 09:55:00|1939.17|1938.67|1937.92|1937.42|1939.92|1939.42|1937.92|1937.42|260
1657188000000|2022-07-07 10:00:00|1937.67|1937.17|1936.17|1935.67|1938.67|1938.17|1935.67|1935.17|513
1657188300000|2022-07-07 10:05:00|1935.92|1935.42|1935.17|1934.67|1937.17|1936.67|1934.92|1934.42|598
1657188600000|2022-07-07 10:10:00|1935.29|1934.79|1937.17|1936.67|1937.42|1936.92|1934.92|1934.42|526
1657188900000|2022-07-07 10:15:00|1937.29|1936.79|1935.92|1935.42|1937.92|1937.42|1935.42|1934.92|860
1657189200000|2022-07-07 10:20:00|1936.17|1935.67|1938.67|1938.17|1938.67|1938.17|1935.42|1934.92|535
1657189500000|2022-07-07 10:25:00|1938.42|1937.92|1938.92|1938.42|1939.42|1938.92|1937.67|1937.17|450
1657189800000|2022-07-07 10:30:00|1939.17|1938.67|1941.67|1941.17|1941.79|1941.29|1938.67|1938.17|345
1657190100000|2022-07-07 10:35:00|1941.79|1941.29|1940.29|1939.79|1942.17|1941.67|1939.54|1939.04|438
1657190400000|2022-07-07 10:40:00|1940.42|1939.92|1939.67|1939.17|1940.54|1940.04|1939.17|1938.67|257
1657190700000|2022-07-07 10:45:00|1939.92|1939.42|1940.17|1939.67|1940.92|1940.42|1939.67|1939.17|168
1657191000000|2022-07-07 10:50:00|1939.92|1939.42|1940.92|1940.42|1941.17|1940.67|1939.67|1939.17|256
1657191300000|2022-07-07 10:55:00|1940.79|1940.29|1942.42|1941.92|1942.67|1942.17|1938.92|1938.42|1147
1657191600000|2022-07-07 11:00:00|1942.67|1942.17|1938.42|1937.92|1942.67|1942.17|1938.42|1937.92|458
1657191900000|2022-07-07 11:05:00|1938.29|1937.79|1936.42|1935.92|1938.42|1937.92|1936.17|1935.67|491
1657192200000|2022-07-07 11:10:00|1936.54|1936.04|1937.42|1936.92|1938.04|1937.54|1936.04|1935.54|283
1657192500000|2022-07-07 11:15:00|1937.29|1936.79|1937.92|1937.42|1938.42|1937.92|1936.42|1935.92|342
1657192800000|2022-07-07 11:20:00|1938.17|1937.67|1935.42|1934.92|1938.17|1937.67|1935.42|1934.92|287
1657193100000|2022-07-07 11:25:00|1935.67|1935.17|1934.67|1934.17|1936.42|1935.92|1934.54|1934.04|259
1657193400000|2022-07-07 11:30:00|1934.42|1933.92|1936.42|1935.92|1936.42|1935.92|1934.42|1933.92|258
1657193700000|2022-07-07 11:35:00|1936.29|1935.79|1937.67|1937.17|1938.92|1938.42|1935.67|1935.17|434
1657194000000|2022-07-07 11:40:00|1937.6|1937.1|1939.35|1938.85|1939.85|1939.35|1937.6|1937.1|408
1657194300000|2022-07-07 11:45:00|1939.1|1938.6|1939.85|1939.35|1939.97|1939.47|1938.22|1937.72|281
1657194600000|2022-07-07 11:50:00|1939.72|1939.22|1939.6|1939.1|1940.1|1939.6|1938.72|1938.22|248
1657194900000|2022-07-07 11:55:00|1939.85|1939.35|1940.6|1940.1|1941.1|1940.6|1939.6|1939.1|372
1657195200000|2022-07-07 12:00:00|1940.72|1940.22|1939.6|1939.1|1941.1|1940.6|1939.1|1938.6|273
1657195500000|2022-07-07 12:05:00|1939.85|1939.35|1939.35|1938.85|1940.1|1939.6|1939.1|1938.6|325
1657195800000|2022-07-07 12:10:00|1939.6|1939.1|1939.1|1938.6|1940.35|1939.85|1939.1|1938.6|317
1657196100000|2022-07-07 12:15:00|1938.85|1938.35|1939.85|1939.35|1942.1|1941.6|1938.85|1938.35|1420
1657196400000|2022-07-07 12:20:00|1940.1|1939.6|1939.85|1939.35|1940.85|1940.35|1939.1|1938.6|374
1657196700000|2022-07-07 12:25:00|1940.1|1939.6|1938.35|1937.85|1940.1|1939.6|1938.35|1937.85|269
1657197000000|2022-07-07 12:30:00|1938.22|1937.72|1938.6|1938.1|1939.35|1938.85|1937.6|1937.1|480
1657197300000|2022-07-07 12:35:00|1938.72|1938.22|1939.6|1939.1|1939.85|1939.35|1938.72|1938.22|295
1657197600000|2022-07-07 12:40:00|1939.85|1939.35|1939.85|1939.35|1940.1|1939.6|1939.1|1938.6|351
1657197900000|2022-07-07 12:45:00|1939.72|1939.22|1938.6|1938.1|1940.1|1939.6|1938.35|1937.85|543
1657198200000|2022-07-07 12:50:00|1938.72|1938.22|1939.6|1939.1|1940.1|1939.6|1938.72|1938.22|411
1657198500000|2022-07-07 12:55:00|1939.35|1938.85|1939.6|1939.1|1940.6|1940.1|1939.35|1938.85|455
1657198800000|2022-07-07 13:00:00|1939.47|1938.97|1940.6|1940.1|1941.35|1940.85|1939.35|1938.85|425
1657199100000|2022-07-07 13:05:00|1940.72|1940.22|1940.6|1940.1|1941.1|1940.6|1939.6|1939.1|497
1657199400000|2022-07-07 13:10:00|1940.85|1940.35|1941.85|1941.35|1941.85|1941.35|1940.47|1939.97|509
1657199700000|2022-07-07 13:15:00|1941.72|1941.22|1938.35|1937.85|1941.85|1941.35|1937.85|1937.35|727
1657200000000|2022-07-07 13:20:00|1938.1|1937.6|1937.35|1936.85|1938.1|1937.6|1935.85|1935.35|656
1657200300000|2022-07-07 13:25:00|1937.6|1937.1|1938.6|1938.1|1939.35|1938.85|1937.6|1937.1|728
1657200600000|2022-07-07 13:30:00|1939.35|1938.85|1942.35|1941.85|1942.6|1942.1|1939.1|1938.6|1545
1657200900000|2022-07-07 13:35:00|1942.47|1941.97|1945.22|1944.72|1947.1|1946.6|1942.22|1941.72|1948
1657201200000|2022-07-07 13:40:00|1945.35|1944.85|1946.72|1946.22|1947.85|1947.35|1944.1|1943.6|1446
1657201500000|2022-07-07 13:45:00|1946.85|1946.35|1950.1|1949.6|1950.1|1949.6|1946.1|1945.6|1340
1657201800000|2022-07-07 13:50:00|1950.35|1949.85|1948.6|1948.1|1950.6|1950.1|1947.1|1946.6|1297
1657202100000|2022-07-07 13:55:00|1948.72|1948.22|1952.22|1951.72|1953.85|1953.35|1948.6|1948.1|2402
1657202400000|2022-07-07 14:00:00|1952.35|1951.85|1944.6|1944.1|1952.35|1951.85|1943.85|1943.35|2163
1657202700000|2022-07-07 14:05:00|1944.47|1943.97|1947.35|1946.85|1947.47|1946.97|1943.72|1943.22|1201
1657203000000|2022-07-07 14:10:00|1947.48|1946.98|1947.23|1946.73|1949.1|1948.6|1946.23|1945.73|680
1657203300000|2022-07-07 14:15:00|1947.35|1946.85|1947.73|1947.23|1949.73|1949.23|1946.73|1946.23|607
1657203600000|2022-07-07 14:20:00|1947.6|1947.1|1947.23|1946.73|1947.98|1947.48|1945.35|1944.85|923
1657203900000|2022-07-07 14:25:00|1947.1|1946.6|1947.98|1947.48|1948.23|1947.73|1946.1|1945.6|700
1657204200000|2022-07-07 14:30:00|1948.1|1947.6|1950.23|1949.73|1950.48|1949.98|1947.98|1947.48|892
1657204500000|2022-07-07 14:35:00|1950.1|1949.6|1950.48|1949.98|1950.6|1950.1|1948.73|1948.23|1039
1657204800000|2022-07-07 14:40:00|1950.73|1950.23|1949.98|1949.48|1950.98|1950.48|1949.23|1948.73|822
1657205100000|2022-07-07 14:45:00|1949.73|1949.23|1950.48|1949.98|1951.6|1951.1|1948.73|1948.23|843
1657205400000|2022-07-07 14:50:00|1950.23|1949.73|1952.98|1952.48|1953.23|1952.73|1950.23|1949.73|458
1657205700000|2022-07-07 14:55:00|1952.85|1952.35|1951.48|1950.98|1952.98|1952.48|1950.98|1950.48|0
1657206000000|2022-07-07 15:00:00|1951.73|1951.23|1952.23|1951.73|1952.98|1952.48|1951.48|1950.98|2268
1657206300000|2022-07-07 15:05:00|1952.48|1951.98|1953.23|1952.73|1954.23|1953.73|1952.48|1951.98|996
1657206600000|2022-07-07 15:10:00|1952.98|1952.48|1953.23|1952.73|1954.23|1953.73|1952.73|1952.23|1183
1657206900000|2022-07-07 15:15:00|1953.35|1952.85|1954.73|1954.23|1955.85|1955.35|1952.73|1952.23|1381
1657207200000|2022-07-07 15:20:00|1954.48|1953.98|1953.29|1951.79|1955.48|1954.98|1951.85|1951.35|2365
1657207500000|2022-07-07 15:25:00|1953.3|1951.8|1953.87|1952.37|1954.78|1953.28|1952.82|1951.32|1515
1657207800000|2022-07-07 15:30:00|1953.88|1952.38|1955.8|1954.4|1955.93|1954.53|1952.99|1951.49|229
1657208100000|2022-07-07 15:35:00|1955.43|1954.03|1954.93|1953.53|1955.68|1954.28|1954.93|1953.53|60
1657208400000|2022-07-07 15:40:00|1955.18|1953.78|1956.68|1955.28|1957.18|1955.78|1955.18|1953.78|133
1657208700000|2022-07-07 15:45:00|1956.93|1955.53|1957.18|1955.78|1957.3|1955.9|1956.43|1955.03|35
1657209000000|2022-07-07 15:50:00|1957.43|1956.03|1956.18|1954.78|1958.3|1956.9|1956.18|1954.78|87
1657209300000|2022-07-07 15:55:00|1956.05|1954.65|1955.73|1954.23|1956.18|1954.78|1955.3|1953.9|29
1657209600000|2022-07-07 16:00:00|1955.72|1954.22|1956.61|1955.11|1956.61|1955.11|1955.27|1953.77|0
1657209900000|2022-07-07 16:05:00|1956.59|1955.09|1956.58|1955.08|1956.62|1955.12|1956.1|1954.6|0
1657210200000|2022-07-07 16:10:00|1956.59|1955.09|1956.5|1955|1957.4|1955.9|1956.04|1954.54|0
1657210500000|2022-07-07 16:15:00|1956.49|1954.99|1956.94|1955.44|1956.96|1955.46|1956.04|1954.54|0
1657210800000|2022-07-07 16:20:00|1956.93|1955.43|1956.49|1954.99|1956.94|1955.44|1956.46|1954.96|0
1657211100000|2022-07-07 16:25:00|1956.5|1955|1956.94|1955.44|1957.4|1955.9|1956.47|1954.97|0
1657211400000|2022-07-07 16:30:00|1956.93|1955.43|1957.38|1955.88|1957.81|1956.31|1956.91|1955.41|0
1657211700000|2022-07-07 16:35:00|1957.37|1955.87|1957.34|1955.84|1957.84|1956.34|1956.9|1955.4|0
1657212000000|2022-07-07 16:40:00|1957.35|1955.85|1957.33|1955.83|1958.25|1956.75|1957.33|1955.83|0
1657212300000|2022-07-07 16:45:00|1957.34|1955.84|1957.3|1955.8|1957.81|1956.31|1957.29|1955.79|0
1657212600000|2022-07-07 16:50:00|1957.29|1955.79|1956.86|1955.36|1957.33|1955.83|1956.4|1954.9|0
1657212900000|2022-07-07 16:55:00|1956.85|1955.35|1956.46|1954.96|1957.33|1955.83|1956.42|1954.92|0
1657213200000|2022-07-07 17:00:00|1956.47|1954.97|1956.01|1954.51|1956.93|1955.43|1955.56|1954.06|0
1657213500000|2022-07-07 17:05:00|1956|1954.5|1955.57|1954.07|1956.02|1954.52|1954.65|1953.15|0
1657213800000|2022-07-07 17:10:00|1955.56|1954.06|1954.19|1952.69|1955.57|1954.07|1954.17|1952.67|0
1657214100000|2022-07-07 17:15:00|1954.2|1952.7|1954.23|1952.73|1954.66|1953.16|1953.74|1952.24|0
1657214400000|2022-07-07 17:20:00|1954.66|1953.16|1954.21|1952.71|1954.68|1953.18|1953.75|1952.25|0
1657214700000|2022-07-07 17:25:00|1954.2|1952.7|1954.17|1952.67|1954.22|1952.72|1953.73|1952.23|0
1657215000000|2022-07-07 17:30:00|1954.16|1952.66|1954.61|1953.11|1954.66|1953.16|1953.71|1952.21|0
1657215300000|2022-07-07 17:35:00|1954.6|1953.1|1955.37|1953.87|1955.81|1954.31|1954.1|1952.6|0
1657215600000|2022-07-07 17:40:00|1955.38|1953.88|1956.27|1954.77|1956.27|1954.77|1955.37|1953.87|0
1657215900000|2022-07-07 17:45:00|1956.28|1954.78|1956.29|1954.79|1956.75|1955.25|1956.27|1954.77|0
1657216200000|2022-07-07 17:50:00|1956.28|1954.78|1956.75|1955.25|1956.75|1955.25|1956.28|1954.78|0
1657216500000|2022-07-07 17:55:00|1956.76|1955.26|1957.21|1955.71|1957.66|1956.16|1956.75|1955.25|0
1657216800000|2022-07-07 18:00:00|1957.43|1955.93|1958.46|1956.96|1958.5|1957|1957.2|1955.7|0
1657217100000|2022-07-07 18:05:00|1958.24|1956.74|1958.51|1957.01|1958.97|1957.47|1958.02|1956.52|0
1657217400000|2022-07-07 18:10:00|1958.52|1957.02|1958.91|1957.41|1958.92|1957.42|1958.44|1956.94|0
1657217700000|2022-07-07 18:15:00|1958.9|1957.4|1958.1|1956.6|1958.91|1957.41|1958.08|1956.58|0
1657218000000|2022-07-07 18:20:00|1958.09|1956.59|1958.08|1956.58|1958.11|1956.61|1957.62|1956.12|0
1657218300000|2022-07-07 18:25:00|1958.07|1956.57|1958.53|1957.03|1958.53|1957.03|1958.07|1956.57|0
1657218600000|2022-07-07 18:30:00|1958.52|1957.02|1957.11|1955.61|1958.52|1957.02|1957.1|1955.6|0
1657218900000|2022-07-07 18:35:00|1957.1|1955.6|1957.56|1956.06|1958|1956.5|1956.61|1955.11|0
1657219200000|2022-07-07 18:40:00|1957.99|1956.49|1956.58|1955.08|1958|1956.5|1956.13|1954.63|0
1657219500000|2022-07-07 18:45:00|1956.57|1955.07|1957.07|1955.57|1957.51|1956.01|1956.14|1954.64|0
1657219800000|2022-07-07 18:50:00|1957.06|1955.56|1956.61|1955.11|1957.07|1955.57|1956.6|1955.1|0
1657220100000|2022-07-07 18:55:00|1956.62|1955.12|1957.55|1956.05|1957.56|1956.06|1956.62|1955.12|0
1657220400000|2022-07-07 19:00:00|1957.56|1956.06|1957.58|1956.08|1958.02|1956.52|1957.1|1955.6|0
1657220700000|2022-07-07 19:05:00|1957.59|1956.09|1958.49|1956.99|1958.5|1957|1957.57|1956.07|0
1657221000000|2022-07-07 19:10:00|1958.48|1956.98|1959|1957.5|1959.01|1957.51|1958.03|1956.53|0
1657221300000|2022-07-07 19:15:00|1959.01|1957.51|1959.47|1957.97|1959.49|1957.99|1959|1957.5|0
1657221600000|2022-07-07 19:20:00|1959.46|1957.96|1958.97|1957.47|1959.49|1957.99|1958.97|1957.47|0
1657221900000|2022-07-07 19:25:00|1958.96|1957.46|1958.48|1956.98|1959.42|1957.92|1958.04|1956.54|0
1657222200000|2022-07-07 19:30:00|1958.47|1956.97|1958.96|1957.46|1959.42|1957.92|1958.47|1956.97|0
1657222500000|2022-07-07 19:35:00|1958.97|1957.47|1957.98|1956.48|1959.44|1957.94|1957.97|1956.47|0
1657222800000|2022-07-07 19:40:00|1957.97|1956.47|1958.42|1956.92|1959.35|1957.85|1957.96|1956.46|0
1657223100000|2022-07-07 19:45:00|1958.41|1956.91|1958.46|1956.96|1958.92|1957.42|1957.95|1956.45|0
1657223400000|2022-07-07 19:50:00|1958.47|1956.97|1958.85|1957.35|1959.4|1957.9|1957.92|1956.42|0
1657223700000|2022-07-07 19:55:00|1958.41|1956.91|1958.86|1957.36|1959.79|1958.29|1958.38|1956.88|0
1657224000000|2022-07-07 20:00:00|1958.34|1956.84|1957.15|1955.65|1958.34|1956.84|1956.96|1955.46|0
1657224300000|2022-07-07 20:05:00|1957.14|1955.64|1957.15|1955.65|1957.7|1956.2|1957.01|1955.51|0
1657224600000|2022-07-07 20:10:00|1957.14|1955.64|1956.69|1955.19|1957.52|1956.02|1956.6|1955.1|0
1657224900000|2022-07-07 20:15:00|1956.78|1955.28|1956.26|1954.76|1956.78|1955.28|1955.96|1954.46|0
1657225200000|2022-07-07 20:20:00|1956.27|1954.77|1956.26|1954.76|1956.44|1954.94|1956.12|1954.62|0
1657225500000|2022-07-07 20:25:00|1956.27|1954.77|1956.54|1955.04|1956.72|1955.22|1956.27|1954.77|0
1657225800000|2022-07-07 20:30:00|1956.53|1955.03|1956.44|1954.94|1956.81|1955.31|1956.26|1954.76|0
1657226100000|2022-07-07 20:35:00|1956.35|1954.85|1956.44|1954.94|1956.72|1955.22|1956.31|1954.81|0
1657226400000|2022-07-07 20:40:00|1956.45|1954.95|1956.44|1954.94|1956.63|1955.13|1956.26|1954.76|0
1657226700000|2022-07-07 20:45:00|1956.35|1954.85|1955.89|1954.39|1956.72|1955.22|1955.89|1954.39|0
1657227000000|2022-07-07 20:50:00|1955.9|1954.4|1956.34|1954.84|1956.43|1954.93|1955.9|1954.4|0
1657227300000|2022-07-07 20:55:00|1956.39|1954.89|1956.12|1954.62|1956.62|1955.12|1956.07|1954.57|0
1657227600000|2022-07-07 21:00:00|1956.16|1954.66|1955.61|1954.11|1956.16|1954.66|1955.29|1953.79|0
1657227900000|2022-07-07 21:05:00|1955.52|1954.02|1955.52|1954.02|1955.61|1954.11|1955.48|1953.98|0
1657228200000|2022-07-07 21:10:00|1955.43|1953.93|1955.57|1954.07|1955.61|1954.11|1955.43|1953.93|0
1657228500000|2022-07-07 21:15:00|1955.61|1954.11|1955.66|1954.16|1955.66|1954.16|1955.52|1954.02|0
1657228800000|2022-07-07 21:20:00|1955.75|1954.25|1955.98|1954.48|1956.3|1954.8|1955.75|1954.25|0
1657229100000|2022-07-07 21:25:00|1955.93|1954.43|1956.07|1954.57|1956.35|1954.85|1955.93|1954.43|0
1657229400000|2022-07-07 21:30:00|1956.03|1954.53|1956.35|1954.85|1956.48|1954.98|1956.02|1954.52|0
1657229700000|2022-07-07 21:35:00|1956.48|1954.98|1956.39|1954.89|1956.48|1954.98|1956.35|1954.85|0
1657230000000|2022-07-07 21:40:00|1956.35|1954.85|1956.21|1954.71|1956.39|1954.89|1956.16|1954.66|0
1657230300000|2022-07-07 21:45:00|1956.3|1954.8|1956.26|1954.76|1956.44|1954.94|1956.26|1954.76|0
1657230600000|2022-07-07 21:50:00|1956.25|1954.75|1955.89|1954.39|1956.25|1954.75|1955.8|1954.3|0
1657230900000|2022-07-07 21:55:00|1955.9|1954.4|1955.43|1953.93|1956.03|1954.53|1955.43|1953.93|0
1657231200000|2022-07-07 22:00:00|1955.44|1953.94|1956.25|1954.75|1956.35|1954.85|1955.01|1953.51|0
1657231500000|2022-07-07 22:05:00|1956.21|1954.71|1956.44|1954.94|1956.71|1955.21|1956.12|1954.62|0
1657231800000|2022-07-07 22:10:00|1956.48|1954.98|1956.53|1955.03|1956.62|1955.12|1956.16|1954.66|0
1657232100000|2022-07-07 22:15:00|1956.52|1955.02|1956.23|1954.73|1956.62|1955.12|1956.16|1954.66|0
1657232400000|2022-07-07 22:20:00|1956.24|1954.74|1956.6|1955.1|1956.6|1955.1|1956|1954.5|0
1657232700000|2022-07-07 22:25:00|1956.51|1955.01|1956.33|1954.83|1956.51|1955.01|1956.33|1954.83|0
1657233000000|2022-07-07 22:30:00|1956.34|1954.84|1955.87|1954.37|1956.51|1955.01|1955.78|1954.28|0
1657233300000|2022-07-07 22:35:00|1955.86|1954.36|1955.31|1953.81|1955.95|1954.45|1955.31|1953.81|0
1657233600000|2022-07-07 22:40:00|1955.4|1953.9|1955.46|1953.96|1955.58|1954.08|1955.21|1953.71|0
1657233900000|2022-07-07 22:45:00|1955.41|1953.91|1955.55|1954.05|1955.92|1954.42|1955.18|1953.68|0
1657234200000|2022-07-07 22:50:00|1955.6|1954.1|1955.92|1954.42|1955.96|1954.46|1955.55|1954.05|0
1657234500000|2022-07-07 22:55:00|1955.91|1954.41|1956.29|1954.79|1956.47|1954.97|1955.74|1954.24|0
1657234800000|2022-07-07 23:00:00|1956.38|1954.88|1955.92|1954.42|1956.56|1955.06|1955.55|1954.05|0
1657235100000|2022-07-07 23:05:00|1955.87|1954.37|1954.91|1953.41|1955.87|1954.37|1954.63|1953.13|0
1657235400000|2022-07-07 23:10:00|1954.95|1953.45|1955.18|1953.68|1955.37|1953.87|1954.73|1953.23|0
1657235700000|2022-07-07 23:15:00|1955.19|1953.69|1955.09|1953.59|1955.74|1954.24|1955.09|1953.59|0
1657236000000|2022-07-07 23:20:00|1955.05|1953.55|1955.38|1953.88|1955.38|1953.88|1954.91|1953.41|0
1657236300000|2022-07-07 23:25:00|1955.47|1953.97|1955.52|1954.02|1955.61|1954.11|1955.29|1953.79|0
1657236600000|2022-07-07 23:30:00|1955.56|1954.06|1955.47|1953.97|1955.56|1954.06|1955.1|1953.6|0
1657236900000|2022-07-07 23:35:00|1955.56|1954.06|1955.65|1954.15|1955.93|1954.43|1955.56|1954.06|0
1657237200000|2022-07-07 23:40:00|1955.64|1954.14|1955.84|1954.34|1956.16|1954.66|1955.01|1953.51|0
1657237500000|2022-07-07 23:45:00|1955.83|1954.33|1955.75|1954.25|1955.88|1954.38|1955.1|1953.6|0
1657237800000|2022-07-07 23:50:00|1955.74|1954.24|1955.65|1954.15|1955.84|1954.34|1955.29|1953.79|0
1657238100000|2022-07-07 23:55:00|1955.66|1954.16|1955.19|1953.69|1955.75|1954.25|1955.19|1953.69|0
1657238400000|2022-07-08 00:00:00|1955.2|1953.7|1955.75|1954.25|1957.12|1955.62|1955.2|1953.7|0
1657238700000|2022-07-08 00:05:00|1955.74|1954.24|1954.41|1952.91|1955.74|1954.24|1954.09|1952.59|0
1657239000000|2022-07-08 00:10:00|1954.37|1952.87|1955.72|1954.22|1955.76|1954.26|1954.37|1952.87|0
1657239300000|2022-07-08 00:15:00|1955.67|1954.17|1956.33|1954.83|1956.33|1954.83|1953.66|1952.16|0
1657239600000|2022-07-08 00:20:00|1956.76|1955.26|1955.88|1954.38|1956.77|1955.27|1955.19|1953.69|0
1657239900000|2022-07-08 00:25:00|1955.66|1954.16|1955.88|1954.38|1956.32|1954.82|1954.99|1953.49|0
1657240200000|2022-07-08 00:30:00|1955.89|1954.39|1955.43|1953.93|1956.33|1954.83|1955.43|1953.93|0
1657240500000|2022-07-08 00:35:00|1955.44|1953.94|1956.78|1955.28|1957.22|1955.72|1955.43|1953.93|0
1657240800000|2022-07-08 00:40:00|1956.79|1955.29|1958.12|1956.62|1958.6|1957.1|1956.78|1955.28|0
1657241100000|2022-07-08 00:45:00|1958.11|1956.61|1958.09|1956.59|1958.57|1957.07|1957.64|1956.14|0
1657241400000|2022-07-08 00:50:00|1958.1|1956.6|1959|1957.5|1959.45|1957.95|1958.09|1956.59|0
1657241700000|2022-07-08 00:55:00|1958.99|1957.49|1959.46|1957.96|1959.92|1958.42|1958.99|1957.49|0
1657242000000|2022-07-08 01:00:00|1959.47|1957.97|1958.99|1957.49|1959.91|1958.41|1958.99|1957.49|0
1657242300000|2022-07-08 01:05:00|1958.77|1957.27|1958.98|1957.48|1959.43|1957.93|1958.54|1957.04|0
1657242600000|2022-07-08 01:10:00|1958.99|1957.49|1959.47|1957.97|1959.9|1958.4|1958.98|1957.48|0
1657242900000|2022-07-08 01:15:00|1959.91|1958.41|1960.19|1958.69|1961.33|1959.83|1959.46|1957.96|0
1657243200000|2022-07-08 01:20:00|1959.98|1958.48|1960.19|1958.69|1960.42|1958.92|1959.96|1958.46|0
1657243500000|2022-07-08 01:25:00|1959.97|1958.47|1960.43|1958.93|1961.31|1959.81|1959.97|1958.47|0
1657243800000|2022-07-08 01:30:00|1960.65|1959.15|1959.51|1958.01|1961.31|1959.81|1959.07|1957.57|0
1657244100000|2022-07-08 01:35:00|1959.5|1958|1959.5|1958|1959.51|1958.01|1959.04|1957.54|0
1657244400000|2022-07-08 01:40:00|1959.49|1957.99|1960.42|1958.92|1960.42|1958.92|1959.49|1957.99|0
1657244700000|2022-07-08 01:45:00|1960.41|1958.91|1958.63|1957.13|1960.42|1958.92|1958.62|1957.12|0
1657245000000|2022-07-08 01:50:00|1958.62|1957.12|1957.72|1956.22|1959.07|1957.57|1957.71|1956.21|0
1657245300000|2022-07-08 01:55:00|1957.71|1956.21|1958.17|1956.67|1958.17|1956.67|1957.27|1955.77|0
1657245600000|2022-07-08 02:00:00|1958.18|1956.68|1958.61|1957.11|1959.07|1957.57|1958.18|1956.68|0
1657245900000|2022-07-08 02:05:00|1958.17|1956.67|1958.15|1956.65|1958.61|1957.11|1957.71|1956.21|0
1657246200000|2022-07-08 02:10:00|1958.14|1956.64|1959.05|1957.55|1959.07|1957.57|1958.14|1956.64|0
1657246500000|2022-07-08 02:15:00|1959.06|1957.56|1959.06|1957.56|1959.5|1958|1958.61|1957.11|0
1657246800000|2022-07-08 02:20:00|1959.07|1957.57|1959.51|1958.01|1959.95|1958.45|1959.06|1957.56|0
1657247100000|2022-07-08 02:25:00|1959.5|1958|1959.97|1958.47|1960.41|1958.91|1959.05|1957.55|0
1657247400000|2022-07-08 02:30:00|1959.98|1958.48|1957.73|1956.23|1960.87|1959.37|1957.72|1956.22|0
1657247700000|2022-07-08 02:35:00|1957.72|1956.22|1958.64|1957.14|1958.64|1957.14|1957.28|1955.78|0
1657248000000|2022-07-08 02:40:00|1958.63|1957.13|1957.29|1955.79|1958.65|1957.15|1957.29|1955.79|0
1657248300000|2022-07-08 02:45:00|1957.28|1955.78|1955.48|1953.98|1957.29|1955.79|1954.59|1953.09|0
1657248600000|2022-07-08 02:50:00|1955.47|1953.97|1956.38|1954.88|1956.82|1955.32|1955.47|1953.97|0
1657248900000|2022-07-08 02:55:00|1956.37|1954.87|1952.72|1951.22|1956.38|1954.88|1952.3|1950.8|0
1657249200000|2022-07-08 03:00:00|1952.73|1951.23|1951.87|1950.37|1953.18|1951.68|1950.94|1949.44|0
1657249500000|2022-07-08 03:05:00|1951.88|1950.38|1953.93|1952.43|1953.94|1952.44|1951.41|1949.91|0
1657249800000|2022-07-08 03:10:00|1953.94|1952.44|1954.82|1953.32|1955.71|1954.21|1953.49|1951.99|0
1657250100000|2022-07-08 03:15:00|1955.26|1953.76|1954.81|1953.31|1955.71|1954.21|1954.36|1952.86|0
1657250400000|2022-07-08 03:20:00|1954.8|1953.3|1955.71|1954.21|1955.71|1954.21|1954.79|1953.29|0
1657250700000|2022-07-08 03:25:00|1955.72|1954.22|1955.24|1953.74|1956.16|1954.66|1954.79|1953.29|0
1657251000000|2022-07-08 03:30:00|1955.25|1953.75|1956.13|1954.63|1957.06|1955.56|1955.25|1953.75|0
1657251300000|2022-07-08 03:35:00|1956.14|1954.64|1956.56|1955.06|1957.01|1955.51|1955.91|1954.41|0
1657251600000|2022-07-08 03:40:00|1956.57|1955.07|1955.21|1953.71|1956.57|1955.07|1954.76|1953.26|0
1657251900000|2022-07-08 03:45:00|1954.77|1953.27|1955.66|1954.16|1956.11|1954.61|1953.86|1952.36|0
1657252200000|2022-07-08 03:50:00|1955.65|1954.15|1955.21|1953.71|1955.66|1954.16|1954.75|1953.25|0
1657252500000|2022-07-08 03:55:00|1955.2|1953.7|1954.73|1953.23|1955.2|1953.7|1954.06|1952.56|0
1657252800000|2022-07-08 04:00:00|1954.3|1952.8|1955.65|1954.15|1955.65|1954.15|1954.29|1952.79|0
1657253100000|2022-07-08 04:05:00|1955.66|1954.16|1955.65|1954.15|1956.1|1954.6|1954.74|1953.24|0
1657253400000|2022-07-08 04:10:00|1955.64|1954.14|1955.18|1953.68|1956.09|1954.59|1954.74|1953.24|0
1657253700000|2022-07-08 04:15:00|1955.62|1954.12|1954.74|1953.24|1955.64|1954.14|1954.74|1953.24|0
1657254000000|2022-07-08 04:20:00|1954.75|1953.25|1955.19|1953.69|1955.19|1953.69|1954.74|1953.24|0
1657254300000|2022-07-08 04:25:00|1955.18|1953.68|1955.19|1953.69|1955.2|1953.7|1954.74|1953.24|0
1657254600000|2022-07-08 04:30:00|1955.63|1954.13|1955.64|1954.14|1956.54|1955.04|1955.2|1953.7|0
1657254900000|2022-07-08 04:35:00|1955.86|1954.36|1955.64|1954.14|1956.09|1954.59|1955.18|1953.68|0
1657255200000|2022-07-08 04:40:00|1955.63|1954.13|1956.07|1954.57|1956.08|1954.58|1955.62|1954.12|0
1657255500000|2022-07-08 04:45:00|1956.06|1954.56|1956.44|1954.94|1956.44|1954.94|1955.55|1954.05|0
1657255800000|2022-07-08 04:50:00|1956.22|1954.72|1956.45|1954.95|1956.45|1954.95|1956|1954.5|0
1657256100000|2022-07-08 04:55:00|1956.46|1954.96|1957.36|1955.86|1957.81|1956.31|1956.46|1954.96|0
1657256400000|2022-07-08 05:00:00|1957.37|1955.87|1956.28|1954.78|1957.81|1956.31|1956.28|1954.78|0
1657256700000|2022-07-08 05:05:00|1956.27|1954.77|1956.72|1955.22|1956.74|1955.24|1956.05|1954.55|0
1657257000000|2022-07-08 05:10:00|1956.51|1955.01|1955.4|1953.9|1957.18|1955.68|1955.39|1953.89|0
1657257300000|2022-07-08 05:15:00|1955.62|1954.12|1956.28|1954.78|1956.74|1955.24|1955.39|1953.89|0
1657257600000|2022-07-08 05:20:00|1956.27|1954.77|1955.36|1953.86|1956.28|1954.78|1955.36|1953.86|0
1657257900000|2022-07-08 05:25:00|1955.37|1953.87|1955.82|1954.32|1956.28|1954.78|1955.37|1953.87|0
1657258200000|2022-07-08 05:30:00|1955.81|1954.31|1955.82|1954.32|1955.83|1954.33|1954.94|1953.44|0
1657258500000|2022-07-08 05:35:00|1955.6|1954.1|1954.93|1953.43|1955.84|1954.34|1954.93|1953.43|0
1657258800000|2022-07-08 05:40:00|1954.92|1953.42|1953.57|1952.07|1954.94|1953.44|1953.56|1952.06|0
1657259100000|2022-07-08 05:45:00|1954|1952.5|1954.04|1952.54|1954.04|1952.54|1953.12|1951.62|0
1657259400000|2022-07-08 05:50:00|1954.03|1952.53|1952.67|1951.17|1954.04|1952.54|1952.24|1950.74|0
1657259700000|2022-07-08 05:55:00|1952.68|1951.18|1952.68|1951.18|1953.13|1951.63|1951.77|1950.27|0
1657260000000|2022-07-08 06:00:00|1952.67|1951.17|1953.17|1951.67|1954.06|1952.56|1952.24|1950.74|0
1657260300000|2022-07-08 06:05:00|1952.73|1951.23|1954.13|1952.63|1954.53|1953.03|1952.29|1950.79|0
1657260600000|2022-07-08 06:10:00|1954.12|1952.62|1955.01|1953.51|1955.91|1954.41|1954.12|1952.62|0
1657260900000|2022-07-08 06:15:00|1954.57|1953.07|1953.25|1951.75|1955.46|1953.96|1952.79|1951.29|0
1657261200000|2022-07-08 06:20:00|1953.24|1951.74|1951.91|1950.41|1953.69|1952.19|1951.9|1950.4|0
1657261500000|2022-07-08 06:25:00|1951.9|1950.4|1950.97|1949.47|1951.91|1950.41|1950.97|1949.47|0
1657261800000|2022-07-08 06:30:00|1950.75|1949.25|1951.68|1950.28|1952.18|1950.78|1950.07|1948.57|12
1657262100000|2022-07-08 06:35:00|1951.55|1950.15|1951.8|1950.4|1951.8|1950.4|1950.55|1949.15|34
1657262400000|2022-07-08 06:40:00|1951.68|1950.28|1950.68|1949.28|1951.68|1950.28|1950.68|1949.28|17
1657262700000|2022-07-08 06:45:00|1950.8|1949.4|1951.93|1950.53|1952.18|1950.78|1950.3|1948.9|30
1657263000000|2022-07-08 06:50:00|1952.05|1950.65|1952.3|1950.9|1952.3|1950.9|1951.55|1950.15|11
1657263300000|2022-07-08 06:55:00|1952.35|1950.85|1954.13|1952.63|1954.13|1952.63|1952.33|1950.83|0
1657263600000|2022-07-08 07:00:00|1954.12|1952.62|1952.48|1951.98|1958.6|1958.1|1949.1|1948.6|3959
1657263900000|2022-07-08 07:05:00|1952.73|1952.23|1950.23|1949.73|1952.73|1952.23|1946.73|1946.23|1735
1657264200000|2022-07-08 07:10:00|1950.1|1949.6|1950.48|1949.98|1951.73|1951.23|1947.48|1946.98|1070
1657264500000|2022-07-08 07:15:00|1950.6|1950.1|1950.6|1950.1|1951.6|1951.1|1949.23|1948.73|923
1657264800000|2022-07-08 07:20:00|1950.23|1949.73|1951.48|1950.98|1951.98|1951.48|1948.85|1948.35|862
1657265100000|2022-07-08 07:25:00|1951.6|1951.1|1950.1|1949.6|1952.35|1951.85|1949.48|1948.98|677
1657265400000|2022-07-08 07:30:00|1949.98|1949.48|1952.73|1952.23|1953.23|1952.73|1949.23|1948.73|661
1657265700000|2022-07-08 07:35:00|1952.98|1952.48|1954.23|1953.73|1956.23|1955.73|1952.48|1951.98|928
1657266000000|2022-07-08 07:40:00|1954.17|1953.67|1954.92|1954.42|1955.42|1954.92|1952.92|1952.42|790
1657266300000|2022-07-08 07:45:00|1954.79|1954.29|1953.92|1953.42|1954.92|1954.42|1952.17|1951.67|691
1657266600000|2022-07-08 07:50:00|1954.04|1953.54|1953.67|1953.17|1954.17|1953.67|1950.92|1950.42|610
1657266900000|2022-07-08 07:55:00|1953.92|1953.42|1956.54|1956.04|1956.67|1956.17|1953.42|1952.92|516
1657267200000|2022-07-08 08:00:00|1956.42|1955.92|1955.04|1954.54|1956.67|1956.17|1954.29|1953.79|740
1657267500000|2022-07-08 08:05:00|1955.17|1954.67|1955.92|1955.42|1955.92|1955.42|1954.17|1953.67|1700
1657267800000|2022-07-08 08:10:00|1956.17|1955.67|1954.92|1954.42|1956.92|1956.42|1953.92|1953.42|660
1657268100000|2022-07-08 08:15:00|1955.04|1954.54|1954.04|1953.54|1955.17|1954.67|1953.92|1953.42|387
1657268400000|2022-07-08 08:20:00|1953.92|1953.42|1953.67|1953.17|1954.79|1954.29|1952.92|1952.42|500
1657268700000|2022-07-08 08:25:00|1953.79|1953.29|1951.92|1951.42|1954.42|1953.92|1951.67|1951.17|741
1657269000000|2022-07-08 08:30:00|1951.67|1951.17|1950.42|1949.92|1951.92|1951.42|1950.17|1949.67|519
1657269300000|2022-07-08 08:35:00|1950.29|1949.79|1950.92|1950.42|1951.79|1951.29|1949.42|1948.92|611
1657269600000|2022-07-08 08:40:00|1951.04|1950.54|1952.67|1952.17|1952.79|1952.29|1950.67|1950.17|267
1657269900000|2022-07-08 08:45:00|1952.54|1952.04|1952.67|1952.17|1953.67|1953.17|1951.79|1951.29|594
1657270200000|2022-07-08 08:50:00|1952.79|1952.29|1955.42|1954.92|1956.29|1955.79|1952.67|1952.17|597
1657270500000|2022-07-08 08:55:00|1955.17|1954.67|1953.42|1952.92|1955.67|1955.17|1953.42|1952.92|322
1657270800000|2022-07-08 09:00:00|1953.67|1953.17|1952.67|1952.17|1954.54|1954.04|1952.42|1951.92|632
1657271100000|2022-07-08 09:05:00|1952.92|1952.42|1950.92|1950.42|1953.17|1952.67|1950.92|1950.42|523
1657271400000|2022-07-08 09:10:00|1951.17|1950.67|1949.67|1949.17|1951.42|1950.92|1949.67|1949.17|724
1657271700000|2022-07-08 09:15:00|1949.54|1949.04|1950.92|1950.42|1951.42|1950.92|1949.17|1948.67|496
1657272000000|2022-07-08 09:20:00|1950.67|1950.17|1951.67|1951.17|1952.42|1951.92|1950.54|1950.04|435
1657272300000|2022-07-08 09:25:00|1951.54|1951.04|1951.29|1950.79|1952.17|1951.67|1950.04|1949.54|423
1657272600000|2022-07-08 09:30:00|1951.42|1950.92|1955.42|1954.92|1955.42|1954.92|1951.17|1950.67|397
1657272900000|2022-07-08 09:35:00|1955.54|1955.04|1957.92|1957.42|1957.92|1957.42|1955.17|1954.67|621
1657273200000|2022-07-08 09:40:00|1958.04|1957.54|1958.42|1957.92|1959.17|1958.67|1957.17|1956.67|636
1657273500000|2022-07-08 09:45:00|1958.54|1958.04|1955.67|1955.17|1958.54|1958.04|1955.42|1954.92|616
1657273800000|2022-07-08 09:50:00|1955.54|1955.04|1952.92|1952.42|1955.67|1955.17|1952.67|1952.17|614
1657274100000|2022-07-08 09:55:00|1953.17|1952.67|1953.17|1952.67|1954.92|1954.42|1953.17|1952.67|308
1657274400000|2022-07-08 10:00:00|1953.42|1952.92|1953.67|1953.17|1954.67|1954.17|1952.92|1952.42|275
1657274700000|2022-07-08 10:05:00|1953.42|1952.92|1955.42|1954.92|1955.67|1955.17|1953.17|1952.67|338
1657275000000|2022-07-08 10:10:00|1955.54|1955.04|1957.67|1957.17|1957.92|1957.42|1954.92|1954.42|505
1657275300000|2022-07-08 10:15:00|1957.79|1957.29|1962.04|1961.54|1962.17|1961.67|1957.42|1956.92|603
1657275600000|2022-07-08 10:20:00|1962.17|1961.67|1963.92|1963.42|1963.92|1963.42|1960.67|1960.17|712
1657275900000|2022-07-08 10:25:00|1964.04|1963.54|1965.67|1965.17|1967.42|1966.92|1963.42|1962.92|1343
1657276200000|2022-07-08 10:30:00|1965.92|1965.42|1966.67|1966.17|1966.92|1966.42|1964.42|1963.92|649
1657276500000|2022-07-08 10:35:00|1966.42|1965.92|1965.67|1965.17|1967.17|1966.67|1964.67|1964.17|771
1657276800000|2022-07-08 10:40:00|1965.79|1965.29|1964.17|1963.67|1965.92|1965.42|1964.17|1963.67|429
1657277100000|2022-07-08 10:45:00|1964.29|1963.79|1961.92|1961.42|1964.67|1964.17|1961.67|1961.17|668
1657277400000|2022-07-08 10:50:00|1961.79|1961.29|1955.67|1955.17|1961.92|1961.42|1955.67|1955.17|1179
1657277700000|2022-07-08 10:55:00|1955.54|1955.04|1956.17|1955.67|1956.67|1956.17|1953.79|1953.29|636
1657278000000|2022-07-08 11:00:00|1956.29|1955.79|1956.17|1955.67|1957.42|1956.92|1955.92|1955.42|617
1657278300000|2022-07-08 11:05:00|1955.92|1955.42|1954.42|1953.92|1956.42|1955.92|1954.17|1953.67|457
1657278600000|2022-07-08 11:10:00|1954.67|1954.17|1956.42|1955.92|1956.92|1956.42|1954.54|1954.04|372
1657278900000|2022-07-08 11:15:00|1956.17|1955.67|1957.29|1956.79|1957.42|1956.92|1955.92|1955.42|265
1657279200000|2022-07-08 11:20:00|1957.42|1956.92|1957.92|1957.42|1958.17|1957.67|1956.17|1955.67|207
1657279500000|2022-07-08 11:25:00|1958.04|1957.54|1957.17|1956.67|1958.67|1958.17|1956.17|1955.67|299
1657279800000|2022-07-08 11:30:00|1957.04|1956.54|1956.04|1955.54|1957.67|1957.17|1956.04|1955.54|258
1657280100000|2022-07-08 11:35:00|1955.92|1955.42|1954.92|1954.42|1956.17|1955.67|1953.92|1953.42|288
1657280400000|2022-07-08 11:40:00|1955.01|1954.51|1955.26|1954.76|1956.01|1955.51|1954.76|1954.26|194
1657280700000|2022-07-08 11:45:00|1955.38|1954.88|1956.26|1955.76|1956.26|1955.76|1955.26|1954.76|339
1657281000000|2022-07-08 11:50:00|1956.13|1955.63|1957.01|1956.51|1957.01|1956.51|1955.51|1955.01|213
1657281300000|2022-07-08 11:55:00|1956.88|1956.38|1956.76|1956.26|1957.26|1956.76|1956.01|1955.51|269
1657281600000|2022-07-08 12:00:00|1956.63|1956.13|1958.01|1957.51|1958.01|1957.51|1956.26|1955.76|403
1657281900000|2022-07-08 12:05:00|1957.88|1957.38|1957.01|1956.51|1958.01|1957.51|1956.63|1956.13|252
1657282200000|2022-07-08 12:10:00|1956.76|1956.26|1956.76|1956.26|1957.76|1957.26|1956.63|1956.13|418
1657282500000|2022-07-08 12:15:00|1956.88|1956.38|1956.51|1956.01|1958.51|1958.01|1956.51|1956.01|403
1657282800000|2022-07-08 12:20:00|1956.76|1956.26|1956.01|1955.51|1957.51|1957.01|1955.88|1955.38|375
1657283100000|2022-07-08 12:25:00|1956.13|1955.63|1955.51|1955.01|1957.76|1957.26|1955.51|1955.01|385
1657283400000|2022-07-08 12:30:00|1955.63|1955.13|1950.01|1949.51|1955.63|1955.13|1947.51|1947.01|1600
1657283700000|2022-07-08 12:35:00|1950.26|1949.76|1950.01|1949.51|1952.51|1952.01|1948.63|1948.13|643
1657284000000|2022-07-08 12:40:00|1950.26|1949.76|1947.76|1947.26|1950.38|1949.88|1946.76|1946.26|859
1657284300000|2022-07-08 12:45:00|1947.51|1947.01|1945.13|1944.63|1948.51|1948.01|1943.38|1942.88|1218
1657284600000|2022-07-08 12:50:00|1945.01|1944.51|1947.63|1947.13|1948.76|1948.26|1945.01|1944.51|566
1657284900000|2022-07-08 12:55:00|1947.51|1947.01|1950.26|1949.76|1950.51|1950.01|1947.26|1946.76|441
1657285200000|2022-07-08 13:00:00|1950.51|1950.01|1952.26|1951.76|1953.76|1953.26|1950.38|1949.88|1151
1657285500000|2022-07-08 13:05:00|1952.13|1951.63|1951.01|1950.51|1952.51|1952.01|1949.38|1948.88|1204
1657285800000|2022-07-08 13:10:00|1951.26|1950.76|1952.26|1951.76|1953.01|1952.51|1949.51|1949.01|873
1657286100000|2022-07-08 13:15:00|1952.38|1951.88|1953.38|1952.88|1953.76|1953.26|1951.38|1950.88|596
1657286400000|2022-07-08 13:20:00|1953.51|1953.01|1953.51|1953.01|1953.88|1953.38|1952.38|1951.88|591
1657286700000|2022-07-08 13:25:00|1953.63|1953.13|1953.26|1952.76|1954.51|1954.01|1950.26|1949.76|1649
1657287000000|2022-07-08 13:30:00|1953.51|1953.01|1953.26|1952.76|1954.76|1954.26|1951.51|1951.01|1021
1657287300000|2022-07-08 13:35:00|1953.01|1952.51|1955.76|1955.26|1955.76|1955.26|1952.51|1952.01|799
1657287600000|2022-07-08 13:40:00|1955.51|1955.01|1958.76|1958.26|1960.01|1959.51|1955.01|1954.51|1081
1657287900000|2022-07-08 13:45:00|1959.01|1958.51|1953.26|1952.76|1960.01|1959.51|1952.88|1952.38|1273
1657288200000|2022-07-08 13:50:00|1953.13|1952.63|1952.01|1951.51|1954.01|1953.51|1951.01|1950.51|1257
1657288500000|2022-07-08 13:55:00|1951.76|1951.26|1954.01|1953.51|1954.76|1954.26|1951.26|1950.76|1049
1657288800000|2022-07-08 14:00:00|1954.26|1953.76|1953.76|1953.26|1954.76|1954.26|1950.76|1950.26|1376
1657289100000|2022-07-08 14:05:00|1953.63|1953.13|1953.76|1953.26|1954.01|1953.51|1950.26|1949.76|800
1657289400000|2022-07-08 14:10:00|1953.79|1953.29|1956.04|1955.54|1956.16|1955.66|1953.04|1952.54|1029
1657289700000|2022-07-08 14:15:00|1956.16|1955.66|1958.29|1957.79|1959.04|1958.54|1955.29|1954.79|944
1657290000000|2022-07-08 14:20:00|1958.54|1958.04|1962.04|1961.54|1962.04|1961.54|1957.54|1957.04|867
1657290300000|2022-07-08 14:25:00|1962.29|1961.79|1965.29|1964.79|1965.41|1964.91|1961.79|1961.29|1355
1657290600000|2022-07-08 14:30:00|1965.54|1965.04|1966.29|1965.79|1967.29|1966.79|1965.04|1964.54|1113
1657290900000|2022-07-08 14:35:00|1966.41|1965.91|1967.04|1966.54|1968.79|1968.29|1965.79|1965.29|867
1657291200000|2022-07-08 14:40:00|1967.16|1966.66|1968.54|1968.04|1968.66|1968.16|1966.04|1965.54|816
1657291500000|2022-07-08 14:45:00|1968.66|1968.16|1968.66|1968.16|1969.54|1969.04|1967.79|1967.29|1045
1657291800000|2022-07-08 14:50:00|1968.79|1968.29|1968.16|1967.66|1969.79|1969.29|1967.04|1966.54|1202
1657292100000|2022-07-08 14:55:00|1968.29|1967.79|1968.66|1968.16|1969.04|1968.54|1967.04|1966.54|1070
1657292400000|2022-07-08 15:00:00|1968.79|1968.29|1968.29|1967.79|1969.66|1969.16|1967.79|1967.29|2058
1657292700000|2022-07-08 15:05:00|1968.16|1967.66|1968.54|1968.04|1968.79|1968.29|1965.54|1965.04|1647
1657293000000|2022-07-08 15:10:00|1968.29|1967.79|1967.29|1966.79|1968.54|1968.04|1966.54|1966.04|1239
1657293300000|2022-07-08 15:15:00|1967.16|1966.66|1968.79|1968.29|1969.04|1968.54|1967.04|1966.54|1638
1657293600000|2022-07-08 15:20:00|1969.04|1968.54|1970.54|1969.04|1970.79|1970.29|1968.79|1968.29|5381
1657293900000|2022-07-08 15:25:00|1970.53|1969.03|1971.95|1970.45|1972.41|1970.91|1970.53|1969.03|1419
1657294200000|2022-07-08 15:30:00|1971.96|1970.46|1971.24|1969.84|1972.4|1970.9|1969.99|1968.59|776
1657294500000|2022-07-08 15:35:00|1971.11|1969.71|1970.49|1969.09|1971.24|1969.84|1970.24|1968.84|71
1657294800000|2022-07-08 15:40:00|1970.36|1968.96|1968.36|1966.96|1970.36|1968.96|1968.11|1966.71|75
1657295100000|2022-07-08 15:45:00|1969.36|1967.96|1968.36|1966.96|1969.36|1967.96|1968.36|1966.96|6
1657295400000|2022-07-08 15:50:00|1968.24|1966.84|1968.99|1967.59|1969.36|1967.96|1968.11|1966.71|3
1657295700000|2022-07-08 15:55:00|1969.11|1967.71|1971.36|1969.86|1971.36|1969.96|1969.11|1967.71|32
1657296000000|2022-07-08 16:00:00|1971.37|1969.87|1969.99|1968.49|1971.37|1969.87|1969.98|1968.48|0
1657296300000|2022-07-08 16:05:00|1969.98|1968.48|1967.66|1966.16|1969.99|1968.49|1967.2|1965.7|0
1657296600000|2022-07-08 16:10:00|1967.65|1966.15|1967.18|1965.68|1968.59|1967.09|1967.11|1965.61|0
1657296900000|2022-07-08 16:15:00|1967.17|1965.67|1968.44|1966.94|1968.45|1966.95|1966.72|1965.22|0
1657297200000|2022-07-08 16:20:00|1968.43|1966.93|1967.16|1965.66|1969.08|1967.58|1966.7|1965.2|0
1657297500000|2022-07-08 16:25:00|1967.15|1965.65|1965.87|1964.37|1967.18|1965.68|1965.43|1963.93|0
1657297800000|2022-07-08 16:30:00|1965.43|1963.93|1965.85|1964.35|1966.34|1964.84|1964.92|1963.42|0
1657298100000|2022-07-08 16:35:00|1965.86|1964.36|1964.84|1963.34|1966.78|1965.28|1964.84|1963.34|0
1657298400000|2022-07-08 16:40:00|1964.83|1963.33|1964.85|1963.35|1964.92|1963.42|1963.48|1961.98|0
1657298700000|2022-07-08 16:45:00|1964.42|1962.92|1965.55|1964.05|1965.57|1964.07|1963.44|1961.94|0
1657299000000|2022-07-08 16:50:00|1965.54|1964.04|1964.17|1962.67|1965.56|1964.06|1963.24|1961.74|0
1657299300000|2022-07-08 16:55:00|1964.16|1962.66|1963.7|1962.2|1965.1|1963.6|1963.24|1961.74|0
1657299600000|2022-07-08 17:00:00|1963.69|1962.19|1962.33|1960.83|1964.18|1962.68|1961.85|1960.35|0
1657299900000|2022-07-08 17:05:00|1962.32|1960.82|1964.66|1963.16|1964.67|1963.17|1962.32|1960.82|0
1657300200000|2022-07-08 17:10:00|1964.67|1963.17|1965.13|1963.63|1965.59|1964.09|1964.22|1962.72|0
1657300500000|2022-07-08 17:15:00|1965.12|1963.62|1964.43|1962.93|1965.13|1963.63|1963.73|1962.23|0
1657300800000|2022-07-08 17:20:00|1964.65|1963.15|1964.2|1962.7|1964.67|1963.17|1963.74|1962.24|0
1657301100000|2022-07-08 17:25:00|1964.21|1962.71|1966.54|1965.04|1966.55|1965.05|1964.2|1962.7|0
1657301400000|2022-07-08 17:30:00|1966.55|1965.05|1966.94|1965.44|1966.99|1965.49|1966.28|1964.78|0
1657301700000|2022-07-08 17:35:00|1966.95|1965.45|1966.97|1965.47|1967.41|1965.91|1965.8|1964.3|0
1657302000000|2022-07-08 17:40:00|1967.19|1965.69|1967.42|1965.92|1967.89|1966.39|1966.95|1965.45|0
1657302300000|2022-07-08 17:45:00|1967.41|1965.91|1968.82|1967.32|1968.82|1967.32|1966.94|1965.44|0
1657302600000|2022-07-08 17:50:00|1968.83|1967.33|1968.84|1967.34|1969.29|1967.79|1968.36|1966.86|0
1657302900000|2022-07-08 17:55:00|1968.83|1967.33|1967.43|1965.93|1968.84|1967.34|1967.4|1965.9|0
1657303200000|2022-07-08 18:00:00|1967.87|1966.37|1966.98|1965.48|1967.9|1966.4|1966.48|1964.98|0
1657303500000|2022-07-08 18:05:00|1967.2|1965.7|1968.83|1967.33|1968.85|1967.35|1966.98|1965.48|0
1657303800000|2022-07-08 18:10:00|1968.82|1967.32|1968.82|1967.32|1968.84|1967.34|1967.91|1966.41|0
1657304100000|2022-07-08 18:15:00|1968.81|1967.31|1968.85|1967.35|1969.27|1967.77|1968.35|1966.85|0
1657304400000|2022-07-08 18:20:00|1969.29|1967.79|1969.78|1968.28|1970.25|1968.75|1968.83|1967.33|0
1657304700000|2022-07-08 18:25:00|1969.77|1968.27|1970.25|1968.75|1970.7|1969.2|1969.31|1967.81|0
1657305000000|2022-07-08 18:30:00|1970.26|1968.76|1970.84|1969.34|1970.84|1969.34|1970.23|1968.73|0
1657305300000|2022-07-08 18:35:00|1970.85|1969.35|1971.19|1969.69|1971.78|1970.28|1970.75|1969.25|0
1657305600000|2022-07-08 18:40:00|1970.97|1969.47|1971.69|1970.19|1972.14|1970.64|1970.73|1969.23|0
1657305900000|2022-07-08 18:45:00|1971.7|1970.2|1970.77|1969.27|1972.14|1970.64|1970.76|1969.26|0
1657306200000|2022-07-08 18:50:00|1971.21|1969.71|1969.79|1968.29|1971.25|1969.75|1969.78|1968.28|0
1657306500000|2022-07-08 18:55:00|1969.78|1968.28|1971.22|1969.72|1971.22|1969.72|1969.33|1967.83|0
1657306800000|2022-07-08 19:00:00|1971.21|1969.71|1971.54|1970.04|1971.56|1970.06|1970.14|1968.64|0
1657307100000|2022-07-08 19:05:00|1971.53|1970.03|1970.15|1968.65|1971.55|1970.05|1970.14|1968.64|0
1657307400000|2022-07-08 19:10:00|1970.16|1968.66|1971.68|1970.18|1971.7|1970.2|1970.14|1968.64|0
1657307700000|2022-07-08 19:15:00|1971.67|1970.17|1971.63|1970.13|1971.68|1970.18|1970.72|1969.22|0
1657308000000|2022-07-08 19:20:00|1971.64|1970.14|1970.71|1969.21|1972.1|1970.6|1970.7|1969.2|0
1657308300000|2022-07-08 19:25:00|1970.72|1969.22|1970.7|1969.2|1971.16|1969.66|1970.23|1968.73|0
1657308600000|2022-07-08 19:30:00|1970.69|1969.19|1969.74|1968.24|1971.16|1969.66|1969.26|1967.76|0
1657308900000|2022-07-08 19:35:00|1969.75|1968.25|1969.29|1967.79|1970.67|1969.17|1968.82|1967.32|0
1657309200000|2022-07-08 19:40:00|1969.3|1967.8|1970.68|1969.18|1971.14|1969.64|1969.29|1967.79|0
1657309500000|2022-07-08 19:45:00|1970.67|1969.17|1970.17|1968.67|1971.13|1969.63|1969.73|1968.23|0
1657309800000|2022-07-08 19:50:00|1970.16|1968.66|1970.18|1968.68|1970.64|1969.14|1969.22|1967.72|0
1657310100000|2022-07-08 19:55:00|1970.16|1968.66|1969.2|1967.7|1970.66|1969.16|1967.88|1966.38|0
1657310400000|2022-07-08 20:00:00|1969.68|1968.18|1970.42|1968.92|1970.88|1969.38|1968.67|1967.17|0
1657310700000|2022-07-08 20:05:00|1970.47|1968.97|1970.5|1969|1970.88|1969.38|1970.23|1968.73|0
1657311000000|2022-07-08 20:10:00|1970.51|1969.01|1970.96|1969.46|1971.06|1969.56|1970.41|1968.91|0
1657311300000|2022-07-08 20:15:00|1970.97|1969.47|1971.06|1969.56|1971.1|1969.6|1970.5|1969|0
1657311600000|2022-07-08 20:20:00|1971.05|1969.55|1970.73|1969.23|1971.24|1969.74|1970.69|1969.19|0
1657311900000|2022-07-08 20:25:00|1970.69|1969.19|1970.95|1969.45|1970.96|1969.46|1970.59|1969.09|0
1657312200000|2022-07-08 20:30:00|1970.86|1969.36|1970.77|1969.27|1970.95|1969.45|1970.68|1969.18|0
1657312500000|2022-07-08 20:35:00|1970.76|1969.26|1970.47|1968.97|1970.76|1969.26|1970.26|1968.76|0
1657312800000|2022-07-08 20:40:00|1970.38|1968.88|1970.78|1969.28|1970.84|1969.34|1970.38|1968.88|0
1657313100000|2022-07-08 20:45:00|1970.69|1969.19|1970.78|1969.28|1971.06|1969.56|1970.6|1969.1|0
1657313400000|2022-07-08 20:50:00|1970.69|1969.19|1970.78|1969.28|1970.97|1969.47|1970.6|1969.1|0
1657313700000|2022-07-08 20:55:00|1970.79|1969.29|1970.92|1969.42|1971.06|1969.56|1970.78|1969.28|0
1657490400000|2022-07-10 22:00:00|1967.42|1965.92|1967.09|1965.59|1967.42|1965.92|1966.5|1965|0
1657490700000|2022-07-10 22:05:00|1967.1|1965.6|1967.56|1966.06|1967.83|1966.33|1967|1965.5|0
1657491000000|2022-07-10 22:10:00|1967.55|1966.05|1966.21|1964.71|1967.55|1966.05|1966|1964.5|0
1657491300000|2022-07-10 22:15:00|1966.17|1964.67|1965.43|1963.93|1966.35|1964.85|1965.43|1963.93|0
1657491600000|2022-07-10 22:20:00|1965.52|1964.02|1965.06|1963.56|1965.8|1964.3|1964.69|1963.19|0
1657491900000|2022-07-10 22:25:00|1965.07|1963.57|1965.06|1963.56|1965.61|1964.11|1964.97|1963.47|0
1657492200000|2022-07-10 22:30:00|1965.11|1963.61|1965.06|1963.56|1965.61|1964.11|1964.97|1963.47|0
1657492500000|2022-07-10 22:35:00|1965.07|1963.57|1965.57|1964.07|1965.71|1964.21|1964.97|1963.47|0
1657492800000|2022-07-10 22:40:00|1965.52|1964.02|1965.72|1964.22|1965.9|1964.4|1965.48|1963.98|0
1657493100000|2022-07-10 22:45:00|1965.73|1964.23|1965.36|1963.86|1965.91|1964.41|1965.22|1963.72|0
1657493400000|2022-07-10 22:50:00|1965.4|1963.9|1965.91|1964.41|1965.91|1964.41|1965.36|1963.86|0
1657493700000|2022-07-10 22:55:00|1965.86|1964.36|1965.5|1964|1966.09|1964.59|1965.36|1963.86|0
1657494000000|2022-07-10 23:00:00|1965.54|1964.04|1965.22|1963.72|1965.59|1964.09|1964.99|1963.49|0
1657494300000|2022-07-10 23:05:00|1965.27|1963.77|1966.28|1964.78|1966.65|1965.15|1965.27|1963.77|0
1657494600000|2022-07-10 23:10:00|1966.33|1964.83|1966.46|1964.96|1966.46|1964.96|1965.73|1964.23|0
1657494900000|2022-07-10 23:15:00|1966.37|1964.87|1965.73|1964.23|1966.37|1964.87|1965.54|1964.04|0
1657495200000|2022-07-10 23:20:00|1965.72|1964.22|1965.36|1963.86|1965.72|1964.22|1965.08|1963.58|0
1657495500000|2022-07-10 23:25:00|1965.35|1963.85|1966.19|1964.69|1966.19|1964.69|1965.08|1963.58|0
1657495800000|2022-07-10 23:30:00|1966.28|1964.78|1966.83|1965.33|1967.39|1965.89|1966.19|1964.69|0
1657496100000|2022-07-10 23:35:00|1966.74|1965.24|1967.02|1965.52|1967.39|1965.89|1966.19|1964.69|0
1657496400000|2022-07-10 23:40:00|1967.11|1965.61|1967.8|1966.3|1968.12|1966.62|1967.11|1965.61|0
1657496700000|2022-07-10 23:45:00|1967.85|1966.35|1968.31|1966.81|1968.63|1967.13|1967.66|1966.16|0
1657497000000|2022-07-10 23:50:00|1968.26|1966.76|1967.66|1966.16|1968.63|1967.13|1967.57|1966.07|0
1657497300000|2022-07-10 23:55:00|1967.67|1966.17|1967.43|1965.93|1967.85|1966.35|1967.11|1965.61|0
1657497600000|2022-07-11 00:00:00|1967.39|1965.89|1967.31|1965.81|1967.7|1966.2|1966.5|1965|0
1657497900000|2022-07-11 00:05:00|1967.3|1965.8|1967.28|1965.78|1968.3|1966.8|1966.84|1965.34|0
1657498200000|2022-07-11 00:10:00|1967.33|1965.83|1967.88|1966.38|1968.15|1966.65|1967.26|1965.76|0
1657498500000|2022-07-11 00:15:00|1967.92|1966.42|1964.61|1963.11|1967.92|1966.42|1964.16|1962.66|0
1657498800000|2022-07-11 00:20:00|1964.62|1963.12|1966.4|1964.9|1966.86|1965.36|1964.61|1963.11|0
1657499100000|2022-07-11 00:25:00|1966.41|1964.91|1967.3|1965.8|1968.43|1966.93|1966.4|1964.9|0
1657499400000|2022-07-11 00:30:00|1967.31|1965.81|1967.7|1966.2|1968.65|1967.15|1966.82|1965.32|0
1657499700000|2022-07-11 00:35:00|1967.71|1966.21|1967.27|1965.77|1968.16|1966.66|1966.37|1964.87|0
1657500000000|2022-07-11 00:40:00|1967.71|1966.21|1966.81|1965.31|1968.16|1966.66|1966.81|1965.31|0
1657500300000|2022-07-11 00:45:00|1966.82|1965.32|1966.37|1964.87|1967.71|1966.21|1966.37|1964.87|0
1657500600000|2022-07-11 00:50:00|1966.38|1964.88|1967.72|1966.22|1967.73|1966.23|1966.37|1964.87|0
1657500900000|2022-07-11 00:55:00|1967.73|1966.23|1967.95|1966.45|1969.5|1968|1967.72|1966.22|0
1657501200000|2022-07-11 01:00:00|1967.73|1966.23|1965.91|1964.41|1968.16|1966.66|1965.91|1964.41|0
1657501500000|2022-07-11 01:05:00|1965.9|1964.4|1964.99|1963.49|1965.9|1964.4|1963.64|1962.14|0
1657501800000|2022-07-11 01:10:00|1965.21|1963.71|1965.9|1964.4|1965.9|1964.4|1964.53|1963.03|0
1657502100000|2022-07-11 01:15:00|1965.46|1963.96|1963.22|1961.72|1965.46|1963.96|1962.77|1961.27|0
1657502400000|2022-07-11 01:20:00|1963.21|1961.71|1960.98|1959.48|1963.23|1961.73|1960.98|1959.48|0
1657502700000|2022-07-11 01:25:00|1960.99|1959.49|1960.53|1959.03|1962.32|1960.82|1960.53|1959.03|0
1657503000000|2022-07-11 01:30:00|1960.54|1959.04|1961|1959.5|1962.33|1960.83|1960.54|1959.04|0
1657503300000|2022-07-11 01:35:00|1960.99|1959.49|1960.09|1958.59|1960.99|1959.49|1959.18|1957.68|0
1657503600000|2022-07-11 01:40:00|1960.08|1958.58|1960.98|1959.48|1961.44|1959.94|1960.08|1958.58|0
1657503900000|2022-07-11 01:45:00|1960.97|1959.47|1961.5|1960|1961.95|1960.45|1960.07|1958.57|0
1657504200000|2022-07-11 01:50:00|1961.49|1959.99|1959.61|1958.11|1961.49|1959.99|1958.32|1956.82|0
1657504500000|2022-07-11 01:55:00|1959.6|1958.1|1958.61|1957.11|1960.28|1958.78|1958.17|1956.67|0
1657504800000|2022-07-11 02:00:00|1958.6|1957.1|1958.14|1956.64|1959.07|1957.57|1957.7|1956.2|0
1657505100000|2022-07-11 02:05:00|1958.13|1956.63|1958.15|1956.65|1958.61|1957.11|1957.69|1956.19|0
1657505400000|2022-07-11 02:10:00|1958.14|1956.64|1957.69|1956.19|1958.6|1957.1|1957.69|1956.19|0
1657505700000|2022-07-11 02:15:00|1957.7|1956.2|1957.27|1955.77|1958.14|1956.64|1956.84|1955.34|0
1657506000000|2022-07-11 02:20:00|1957.28|1955.78|1959.26|1957.76|1959.91|1958.41|1957.27|1955.77|0
1657506300000|2022-07-11 02:25:00|1959.35|1957.85|1958.66|1957.16|1959.35|1957.85|1958.2|1956.7|0
1657506600000|2022-07-11 02:30:00|1958.67|1957.17|1958.71|1957.21|1959.15|1957.65|1957.76|1956.26|0
1657506900000|2022-07-11 02:35:00|1958.7|1957.2|1958.92|1957.42|1959.38|1957.88|1957.8|1956.3|0
1657507200000|2022-07-11 02:40:00|1958.7|1957.2|1958.72|1957.22|1959.6|1958.1|1958.25|1956.75|0
1657507500000|2022-07-11 02:45:00|1958.73|1957.23|1957.82|1956.32|1958.73|1957.23|1957.8|1956.3|0
1657507800000|2022-07-11 02:50:00|1958.26|1956.76|1956.46|1954.96|1958.26|1956.76|1956.46|1954.96|0
1657508100000|2022-07-11 02:55:00|1956.68|1955.18|1956.9|1955.4|1957.36|1955.86|1956.46|1954.96|0
1657508400000|2022-07-11 03:00:00|1956.46|1954.96|1955.6|1954.1|1956.91|1955.41|1955.59|1954.09|0
1657508700000|2022-07-11 03:05:00|1955.16|1953.66|1955.7|1954.2|1956.14|1954.64|1954.72|1953.22|0
1657509000000|2022-07-11 03:10:00|1955.71|1954.21|1954.29|1952.79|1956.15|1954.65|1954.28|1952.78|0
1657509300000|2022-07-11 03:15:00|1954.3|1952.8|1954.91|1953.41|1955.13|1953.63|1953.45|1951.95|0
1657509600000|2022-07-11 03:20:00|1954.92|1953.42|1955.36|1953.86|1955.81|1954.31|1954.66|1953.16|0
1657509900000|2022-07-11 03:25:00|1955.37|1953.87|1956.25|1954.75|1956.26|1954.76|1955.36|1953.86|0
1657510200000|2022-07-11 03:30:00|1956.26|1954.76|1956.22|1954.72|1956.44|1954.94|1955.76|1954.26|0
1657510500000|2022-07-11 03:35:00|1956|1954.5|1956.79|1955.29|1956.79|1955.29|1956|1954.5|0
1657510800000|2022-07-11 03:40:00|1956.78|1955.28|1955.44|1953.94|1956.79|1955.29|1955.44|1953.94|0
1657511100000|2022-07-11 03:45:00|1955.45|1953.95|1955.9|1954.4|1956.34|1954.84|1955.43|1953.93|0
1657511400000|2022-07-11 03:50:00|1956.12|1954.62|1955.89|1954.39|1956.12|1954.62|1955.44|1953.94|0
1657511700000|2022-07-11 03:55:00|1955.9|1954.4|1956.34|1954.84|1956.35|1954.85|1955.88|1954.38|0
1657512000000|2022-07-11 04:00:00|1956.35|1954.85|1957.23|1955.73|1957.25|1955.75|1956.34|1954.84|0
1657512300000|2022-07-11 04:05:00|1956.79|1955.29|1956.78|1955.28|1957.23|1955.73|1956.78|1955.28|0
1657512600000|2022-07-11 04:10:00|1956.79|1955.29|1957.25|1955.75|1957.26|1955.76|1956.78|1955.28|0
1657512900000|2022-07-11 04:15:00|1957.26|1955.76|1957.24|1955.74|1957.26|1955.76|1956.8|1955.3|0
1657513200000|2022-07-11 04:20:00|1957.25|1955.75|1956.34|1954.84|1957.25|1955.75|1956.33|1954.83|0
1657513500000|2022-07-11 04:25:00|1956.56|1955.06|1956.57|1955.07|1956.79|1955.29|1956.33|1954.83|0
1657513800000|2022-07-11 04:30:00|1956.56|1955.06|1957.48|1955.98|1957.5|1956|1956.11|1954.61|0
1657514100000|2022-07-11 04:35:00|1957.49|1955.99|1956.6|1955.1|1957.49|1955.99|1956.58|1955.08|0
1657514400000|2022-07-11 04:40:00|1956.59|1955.09|1955.25|1953.75|1956.6|1955.1|1955.24|1953.74|0
1657514700000|2022-07-11 04:45:00|1955.26|1953.76|1955.25|1953.75|1955.71|1954.21|1955.25|1953.75|0
1657515000000|2022-07-11 04:50:00|1955.24|1953.74|1955.68|1954.18|1955.69|1954.19|1954.78|1953.28|0
1657515300000|2022-07-11 04:55:00|1955.69|1954.19|1955.66|1954.16|1955.69|1954.19|1955.22|1953.72|0
1657515600000|2022-07-11 05:00:00|1955.65|1954.15|1955.65|1954.15|1955.66|1954.16|1954.76|1953.26|0
1657515900000|2022-07-11 05:05:00|1955.43|1953.93|1955.64|1954.14|1956.55|1955.05|1955.21|1953.71|0
1657516200000|2022-07-11 05:10:00|1955.65|1954.15|1955.65|1954.15|1955.65|1954.15|1955.19|1953.69|0
1657516500000|2022-07-11 05:15:00|1955.66|1954.16|1956.56|1955.06|1957|1955.5|1955.66|1954.16|0
1657516800000|2022-07-11 05:20:00|1956.55|1955.05|1956.58|1955.08|1957.02|1955.52|1956.12|1954.62|0
1657517100000|2022-07-11 05:25:00|1956.59|1955.09|1955.69|1954.19|1956.59|1955.09|1955.23|1953.73|0
1657517400000|2022-07-11 05:30:00|1955.68|1954.18|1955.23|1953.73|1955.69|1954.19|1954.77|1953.27|0
1657517700000|2022-07-11 05:35:00|1955.22|1953.72|1955.92|1954.42|1955.93|1954.43|1955.22|1953.72|0
1657518000000|2022-07-11 05:40:00|1955.91|1954.41|1956.38|1954.88|1956.39|1954.89|1955.03|1953.53|0
1657518300000|2022-07-11 05:45:00|1956.39|1954.89|1955.02|1953.52|1956.39|1954.89|1954.8|1953.3|0
1657518600000|2022-07-11 05:50:00|1955.01|1953.51|1953.44|1951.94|1955.01|1953.51|1953.42|1951.92|0
1657518900000|2022-07-11 05:55:00|1953.43|1951.93|1953.02|1951.52|1953.87|1952.37|1952.57|1951.07|0
1657519200000|2022-07-11 06:00:00|1953.46|1951.96|1953.21|1951.71|1953.67|1952.17|1950.82|1949.32|0
1657519500000|2022-07-11 06:05:00|1953.22|1951.72|1949.02|1947.52|1953.22|1951.72|1947.98|1946.48|0
1657519800000|2022-07-11 06:10:00|1949.03|1947.53|1948.62|1947.12|1950.66|1949.16|1948.11|1946.61|0
1657520100000|2022-07-11 06:15:00|1948.18|1946.68|1950.08|1948.58|1950.53|1949.03|1947.73|1946.23|0
1657520400000|2022-07-11 06:20:00|1950.09|1948.59|1949.49|1947.99|1950.53|1949.03|1949.04|1947.54|0
1657520700000|2022-07-11 06:25:00|1949.48|1947.98|1950.9|1949.4|1951.36|1949.86|1949.04|1947.54|0
1657521000000|2022-07-11 06:30:00|1951.34|1949.84|1951.36|1949.96|1952.74|1951.34|1949.24|1947.84|93
1657521300000|2022-07-11 06:35:00|1951.24|1949.84|1949.74|1948.34|1951.24|1949.84|1949.74|1948.34|40
1657521600000|2022-07-11 06:40:00|1949.61|1948.21|1947.99|1946.59|1949.61|1948.21|1947.99|1946.59|52
1657521900000|2022-07-11 06:45:00|1948.11|1946.71|1946.61|1945.21|1948.36|1946.96|1946.61|1945.21|28
1657522200000|2022-07-11 06:50:00|1946.74|1945.34|1946.61|1945.21|1946.74|1945.34|1945.61|1944.21|39
1657522500000|2022-07-11 06:55:00|1946.54|1945.04|1947.71|1946.21|1948.57|1947.07|1946.09|1944.59|0
1657522800000|2022-07-11 07:00:00|1947.83|1946.33|1942.41|1941.91|1948.71|1947.21|1938.54|1938.04|5823
1657523100000|2022-07-11 07:05:00|1942.54|1942.04|1940.79|1940.29|1945.16|1944.66|1939.54|1939.04|2650
1657523400000|2022-07-11 07:10:00|1941.04|1940.54|1936.29|1935.79|1942.41|1941.91|1935.91|1935.41|2386
1657523700000|2022-07-11 07:15:00|1936.04|1935.54|1942.16|1941.66|1942.16|1941.66|1934.79|1934.29|2081
1657524000000|2022-07-11 07:20:00|1942.04|1941.54|1940.54|1940.04|1944.04|1943.54|1940.29|1939.79|6209
1657524300000|2022-07-11 07:25:00|1940.79|1940.29|1938.54|1938.04|1941.79|1941.29|1938.04|1937.54|1325
1657524600000|2022-07-11 07:30:00|1938.66|1938.16|1941.54|1941.04|1942.29|1941.79|1936.04|1935.54|963
1657524900000|2022-07-11 07:35:00|1941.41|1940.91|1941.66|1941.16|1944.04|1943.54|1941.16|1940.66|894
1657525200000|2022-07-11 07:40:00|1941.57|1941.07|1940.45|1939.95|1942.45|1941.95|1940.2|1939.7|982
1657525500000|2022-07-11 07:45:00|1940.7|1940.2|1938.2|1937.7|1942.95|1942.45|1937.95|1937.45|816
1657525800000|2022-07-11 07:50:00|1938.45|1937.95|1940.7|1940.2|1941.45|1940.95|1938.2|1937.7|658
1657526100000|2022-07-11 07:55:00|1940.45|1939.95|1942.2|1941.7|1942.7|1942.2|1939.7|1939.2|758
1657526400000|2022-07-11 08:00:00|1942.32|1941.82|1941.57|1941.07|1943.82|1943.32|1940.07|1939.57|774
1657526700000|2022-07-11 08:05:00|1941.2|1940.7|1942.95|1942.45|1944.07|1943.57|1940.7|1940.2|608
1657527000000|2022-07-11 08:10:00|1942.82|1942.32|1945.45|1944.95|1947.45|1946.95|1942.82|1942.32|1160
1657527300000|2022-07-11 08:15:00|1945.7|1945.2|1946.82|1946.32|1947.95|1947.45|1944.7|1944.2|856
1657527600000|2022-07-11 08:20:00|1946.7|1946.2|1948.2|1947.7|1948.45|1947.95|1945.7|1945.2|611
1657527900000|2022-07-11 08:25:00|1948.07|1947.57|1945.45|1944.95|1948.82|1948.32|1945.45|1944.95|606
1657528200000|2022-07-11 08:30:00|1945.57|1945.07|1948.7|1948.2|1948.7|1948.2|1945.2|1944.7|1716
1657528500000|2022-07-11 08:35:00|1948.57|1948.07|1949.7|1949.2|1950.57|1950.07|1948.2|1947.7|899
1657528800000|2022-07-11 08:40:00|1949.95|1949.45|1947.7|1947.2|1950.2|1949.7|1947.2|1946.7|682
1657529100000|2022-07-11 08:45:00|1947.57|1947.07|1948.45|1947.95|1948.82|1948.32|1946.95|1946.45|520
1657529400000|2022-07-11 08:50:00|1948.7|1948.2|1949.2|1948.7|1949.7|1949.2|1947.2|1946.7|629
1657529700000|2022-07-11 08:55:00|1948.95|1948.45|1949.7|1949.2|1949.95|1949.45|1947.82|1947.32|553
1657530000000|2022-07-11 09:00:00|1949.57|1949.07|1951.7|1951.2|1951.95|1951.45|1948.45|1947.95|576
1657530300000|2022-07-11 09:05:00|1951.57|1951.07|1951.45|1950.95|1952.45|1951.95|1950.45|1949.95|486
1657530600000|2022-07-11 09:10:00|1951.32|1950.82|1951.95|1951.45|1952.95|1952.45|1950.95|1950.45|1705
1657530900000|2022-07-11 09:15:00|1952.2|1951.7|1951.95|1951.45|1953.2|1952.7|1951.45|1950.95|291
1657531200000|2022-07-11 09:20:00|1951.82|1951.32|1951.2|1950.7|1952.2|1951.7|1949.7|1949.2|522
1657531500000|2022-07-11 09:25:00|1951.45|1950.95|1950.45|1949.95|1952.2|1951.7|1950.07|1949.57|379
1657531800000|2022-07-11 09:30:00|1950.32|1949.82|1948.95|1948.45|1950.95|1950.45|1948.95|1948.45|372
1657532100000|2022-07-11 09:35:00|1949.32|1948.82|1949.95|1949.45|1951.57|1951.07|1949.07|1948.57|358
1657532400000|2022-07-11 09:40:00|1950.07|1949.57|1949.7|1949.2|1950.95|1950.45|1949.45|1948.95|255
1657532700000|2022-07-11 09:45:00|1950.2|1949.7|1948.95|1948.45|1950.7|1950.2|1948.7|1948.2|336
1657533000000|2022-07-11 09:50:00|1948.82|1948.32|1948.57|1948.07|1949.7|1949.2|1947.95|1947.45|252
1657533300000|2022-07-11 09:55:00|1948.7|1948.2|1949.32|1948.82|1949.7|1949.2|1948.45|1947.95|983
1657533600000|2022-07-11 10:00:00|1949.2|1948.7|1950.45|1949.95|1950.7|1950.2|1947.95|1947.45|337
1657533900000|2022-07-11 10:05:00|1950.57|1950.07|1950.95|1950.45|1951.95|1951.45|1950.2|1949.7|400
1657534200000|2022-07-11 10:10:00|1950.7|1950.2|1951.2|1950.7|1951.7|1951.2|1950.45|1949.95|636
1657534500000|2022-07-11 10:15:00|1951.07|1950.57|1952.32|1951.82|1952.45|1951.95|1950.82|1950.32|335
1657534800000|2022-07-11 10:20:00|1952.45|1951.95|1952.2|1951.7|1953.45|1952.95|1952.2|1951.7|326
1657535100000|2022-07-11 10:25:00|1951.95|1951.45|1950.7|1950.2|1952.2|1951.7|1950.45|1949.95|351
1657535400000|2022-07-11 10:30:00|1950.82|1950.32|1950.45|1949.95|1951.2|1950.7|1949.95|1949.45|3408
1657535700000|2022-07-11 10:35:00|1950.32|1949.82|1950.45|1949.95|1951.07|1950.57|1949.7|1949.2|426
1657536000000|2022-07-11 10:40:00|1949.95|1949.45|1950.32|1949.82|1950.95|1950.45|1949.7|1949.2|329
1657536300000|2022-07-11 10:45:00|1950.45|1949.95|1951.45|1950.95|1951.7|1951.2|1950.2|1949.7|325
1657536600000|2022-07-11 10:50:00|1951.57|1951.07|1949.7|1949.2|1951.57|1951.07|1949.45|1948.95|349
1657536900000|2022-07-11 10:55:00|1949.45|1948.95|1949.7|1949.2|1950.2|1949.7|1949.2|1948.7|303
1657537200000|2022-07-11 11:00:00|1949.57|1949.07|1949.95|1949.45|1950.45|1949.95|1949.45|1948.95|444
1657537500000|2022-07-11 11:05:00|1949.82|1949.32|1950.7|1950.2|1951.45|1950.95|1949.7|1949.2|337
1657537800000|2022-07-11 11:10:00|1950.45|1949.95|1950.2|1949.7|1951.2|1950.7|1949.95|1949.45|244
1657538100000|2022-07-11 11:15:00|1950.32|1949.82|1950.07|1949.57|1951.2|1950.7|1949.7|1949.2|378
1657538400000|2022-07-11 11:20:00|1950.2|1949.7|1949.32|1948.82|1950.95|1950.45|1949.2|1948.7|491
1657538700000|2022-07-11 11:25:00|1949.2|1948.7|1948.7|1948.2|1949.7|1949.2|1948.45|1947.95|222
1657539000000|2022-07-11 11:30:00|1948.57|1948.07|1948.57|1948.07|1950.2|1949.7|1948.45|1947.95|1698
1657539300000|2022-07-11 11:35:00|1948.45|1947.95|1948.45|1947.95|1949.45|1948.95|1947.95|1947.45|221
1657539600000|2022-07-11 11:40:00|1948.59|1948.09|1947.09|1946.59|1948.59|1948.09|1946.59|1946.09|282
1657539900000|2022-07-11 11:45:00|1946.84|1946.34|1946.34|1945.84|1947.59|1947.09|1946.09|1945.59|320
1657540200000|2022-07-11 11:50:00|1946.46|1945.96|1944.84|1944.34|1946.59|1946.09|1944.59|1944.09|413
1657540500000|2022-07-11 11:55:00|1944.96|1944.46|1944.59|1944.09|1945.09|1944.59|1943.59|1943.09|1447
1657540800000|2022-07-11 12:00:00|1944.71|1944.21|1944.21|1943.71|1945.09|1944.59|1943.96|1943.46|3421
1657541100000|2022-07-11 12:05:00|1944.09|1943.59|1944.59|1944.09|1946.09|1945.59|1943.59|1943.09|707
1657541400000|2022-07-11 12:10:00|1944.34|1943.84|1945.09|1944.59|1945.59|1945.09|1944.34|1943.84|1211
1657541700000|2022-07-11 12:15:00|1944.96|1944.46|1946.21|1945.71|1946.59|1946.09|1944.96|1944.46|7404
1657542000000|2022-07-11 12:20:00|1946.34|1945.84|1947.59|1947.09|1947.71|1947.21|1946.34|1945.84|887
1657542300000|2022-07-11 12:25:00|1947.71|1947.21|1946.84|1946.34|1947.84|1947.34|1946.09|1945.59|479
1657542600000|2022-07-11 12:30:00|1946.71|1946.21|1944.59|1944.09|1947.59|1947.09|1944.34|1943.84|455
1657542900000|2022-07-11 12:35:00|1944.46|1943.96|1943.34|1942.84|1945.21|1944.71|1943.21|1942.71|524
1657543200000|2022-07-11 12:40:00|1943.09|1942.59|1942.09|1941.59|1944.09|1943.59|1941.84|1941.34|325
1657543500000|2022-07-11 12:45:00|1941.84|1941.34|1942.46|1941.96|1942.84|1942.34|1940.84|1940.34|1174
1657543800000|2022-07-11 12:50:00|1942.59|1942.09|1943.34|1942.84|1944.59|1944.09|1942.59|1942.09|353
1657544100000|2022-07-11 12:55:00|1943.59|1943.09|1943.46|1942.96|1944.46|1943.96|1943.09|1942.59|187
1657544400000|2022-07-11 13:00:00|1943.59|1943.09|1945.34|1944.84|1945.34|1944.84|1943.59|1943.09|323
1657544700000|2022-07-11 13:05:00|1945.21|1944.71|1944.09|1943.59|1945.34|1944.84|1943.84|1943.34|416
1657545000000|2022-07-11 13:10:00|1943.96|1943.46|1944.59|1944.09|1945.09|1944.59|1943.84|1943.34|251
1657545300000|2022-07-11 13:15:00|1944.71|1944.21|1944.59|1944.09|1945.34|1944.84|1944.09|1943.59|1095
1657545600000|2022-07-11 13:20:00|1944.84|1944.34|1945.09|1944.59|1945.09|1944.59|1944.09|1943.59|785
1657545900000|2022-07-11 13:25:00|1945.21|1944.71|1944.59|1944.09|1945.59|1945.09|1944.59|1944.09|378
1657546200000|2022-07-11 13:30:00|1944.71|1944.21|1945.84|1945.34|1948.34|1947.84|1943.71|1943.21|959
1657546500000|2022-07-11 13:35:00|1945.96|1945.46|1943.34|1942.84|1945.96|1945.46|1941.84|1941.34|947
1657546800000|2022-07-11 13:40:00|1943.09|1942.59|1942.34|1941.84|1943.59|1943.09|1941.84|1941.34|673
1657547100000|2022-07-11 13:45:00|1942.09|1941.59|1937.59|1937.09|1942.59|1942.09|1936.84|1936.34|915
1657547400000|2022-07-11 13:50:00|1937.46|1936.96|1938.09|1937.59|1938.84|1938.34|1935.59|1935.09|4270
1657547700000|2022-07-11 13:55:00|1938.34|1937.84|1940.84|1940.34|1941.84|1941.34|1938.34|1937.84|923
1657548000000|2022-07-11 14:00:00|1940.71|1940.21|1938.59|1938.09|1941.09|1940.59|1938.59|1938.09|853
1657548300000|2022-07-11 14:05:00|1938.34|1937.84|1940.71|1940.21|1941.84|1941.34|1937.84|1937.34|7132
1657548600000|2022-07-11 14:10:00|1940.62|1940.12|1940.5|1940|1942.75|1942.25|1940.37|1939.87|2319
1657548900000|2022-07-11 14:15:00|1940.75|1940.25|1938|1937.5|1941.25|1940.75|1938|1937.5|839
1657549200000|2022-07-11 14:20:00|1937.87|1937.37|1936.75|1936.25|1938.5|1938|1935.5|1935|889
1657549500000|2022-07-11 14:25:00|1936.62|1936.12|1937.62|1937.12|1938.5|1938|1936|1935.5|1120
1657549800000|2022-07-11 14:30:00|1937.75|1937.25|1938.25|1937.75|1939.5|1939|1937.25|1936.75|5967
1657550100000|2022-07-11 14:35:00|1938.5|1938|1938.5|1938|1939.25|1938.75|1937|1936.5|798
1657550400000|2022-07-11 14:40:00|1938.62|1938.12|1939.5|1939|1940.5|1940|1938.5|1938|690
1657550700000|2022-07-11 14:45:00|1939.25|1938.75|1938.5|1938|1939.75|1939.25|1937.25|1936.75|1162
1657551000000|2022-07-11 14:50:00|1938.37|1937.87|1939.25|1938.75|1939.75|1939.25|1938|1937.5|4205
1657551300000|2022-07-11 14:55:00|1939|1938.5|1937|1936.5|1939.25|1938.75|1936.5|1936|3770
1657551600000|2022-07-11 15:00:00|1936.75|1936.25|1938.37|1937.87|1939|1938.5|1936.25|1935.75|1096
1657551900000|2022-07-11 15:05:00|1938.25|1937.75|1939.75|1939.25|1940|1939.5|1938.25|1937.75|1054
1657552200000|2022-07-11 15:10:00|1939.5|1939|1939.75|1939.25|1940.87|1940.37|1939|1938.5|2675
1657552500000|2022-07-11 15:15:00|1939.5|1939|1940.25|1939.75|1942|1941.5|1939.5|1939|4457
1657552800000|2022-07-11 15:20:00|1940|1939.5|1939.05|1937.55|1940.25|1939.75|1938.62|1937.55|1930
1657553100000|2022-07-11 15:25:00|1939.04|1937.54|1939.58|1938.08|1939.59|1938.09|1938.64|1937.14|13509
1657553400000|2022-07-11 15:30:00|1939.57|1938.07|1940.95|1939.55|1942.2|1940.8|1937.95|1936.55|7363
1657553700000|2022-07-11 15:35:00|1940.82|1939.42|1941.2|1939.8|1941.95|1940.55|1940.32|1938.92|73
1657554000000|2022-07-11 15:40:00|1941.32|1939.92|1940.57|1939.17|1941.32|1939.92|1940.45|1939.05|735
1657554300000|2022-07-11 15:45:00|1940.45|1939.05|1940.7|1939.3|1941.32|1939.92|1940.45|1939.05|14
1657554600000|2022-07-11 15:50:00|1940.57|1939.17|1940.7|1939.3|1940.82|1939.42|1939.57|1938.17|1023
1657554900000|2022-07-11 15:55:00|1940.82|1939.42|1941.01|1939.51|1941.2|1939.8|1940.45|1939.05|7
1657555200000|2022-07-11 16:00:00|1941|1939.5|1941.85|1940.35|1941.85|1940.35|1940.52|1939.02|0
1657555500000|2022-07-11 16:05:00|1941.86|1940.36|1942.33|1940.83|1942.77|1941.27|1941.4|1939.9|0
1657555800000|2022-07-11 16:10:00|1942.32|1940.82|1943.69|1942.19|1943.7|1942.2|1942.31|1940.81|0
1657556100000|2022-07-11 16:15:00|1943.68|1942.18|1943.24|1941.74|1944.16|1942.66|1943.23|1941.73|0
1657556400000|2022-07-11 16:20:00|1943.23|1941.73|1942.35|1940.85|1943.25|1941.75|1941.85|1940.35|0
1657556700000|2022-07-11 16:25:00|1942.34|1940.84|1942.81|1941.31|1943.25|1941.75|1942.31|1940.81|0
1657557000000|2022-07-11 16:30:00|1942.8|1941.3|1942.82|1941.32|1943.27|1941.77|1942.34|1940.84|0
1657557300000|2022-07-11 16:35:00|1942.83|1941.33|1944.68|1943.18|1944.7|1943.2|1942.82|1941.32|0
1657557600000|2022-07-11 16:40:00|1944.67|1943.17|1943.64|1942.14|1944.68|1943.18|1943.18|1941.68|0
1657557900000|2022-07-11 16:45:00|1943.65|1942.15|1944.05|1942.55|1944.09|1942.59|1943.18|1941.68|0
1657558200000|2022-07-11 16:50:00|1944.06|1942.56|1943.6|1942.1|1944.06|1942.56|1943.12|1941.62|0
1657558500000|2022-07-11 16:55:00|1943.61|1942.11|1944.09|1942.59|1944.99|1943.49|1943.6|1942.1|0
1657558800000|2022-07-11 17:00:00|1944.1|1942.6|1945.93|1944.43|1946.86|1945.36|1944.08|1942.58|0
1657559100000|2022-07-11 17:05:00|1945.92|1944.42|1947.67|1946.17|1947.69|1946.19|1945.44|1943.94|0
1657559400000|2022-07-11 17:10:00|1947.45|1945.95|1947.21|1945.71|1947.69|1946.19|1947.21|1945.71|0
1657559700000|2022-07-11 17:15:00|1947.22|1945.72|1946.77|1945.27|1947.23|1945.73|1946.32|1944.82|0
1657560000000|2022-07-11 17:20:00|1946.76|1945.26|1947.23|1945.73|1947.68|1946.18|1946.54|1945.04|0
1657560300000|2022-07-11 17:25:00|1947.66|1946.16|1947.23|1945.73|1947.68|1946.18|1946.76|1945.26|0
1657560600000|2022-07-11 17:30:00|1947.22|1945.72|1948.08|1946.58|1948.6|1947.1|1947.22|1945.72|0
1657560900000|2022-07-11 17:35:00|1948.09|1946.59|1948.55|1947.05|1948.55|1947.05|1948.07|1946.57|0
1657561200000|2022-07-11 17:40:00|1948.99|1947.49|1948.53|1947.03|1949.46|1947.96|1948.53|1947.03|0
1657561500000|2022-07-11 17:45:00|1948.54|1947.04|1947.72|1946.22|1948.98|1947.48|1947.27|1945.77|0
1657561800000|2022-07-11 17:50:00|1947.71|1946.21|1948.21|1946.71|1948.67|1947.17|1947.27|1945.77|0
1657562100000|2022-07-11 17:55:00|1948.2|1946.7|1947.72|1946.22|1948.21|1946.71|1947.72|1946.22|0
1657562400000|2022-07-11 18:00:00|1947.73|1946.23|1946.34|1944.84|1947.73|1946.23|1945.88|1944.38|0
1657562700000|2022-07-11 18:05:00|1946.33|1944.83|1945.42|1943.92|1946.82|1945.32|1945.41|1943.91|0
1657563000000|2022-07-11 18:10:00|1945.4|1943.9|1944.5|1943|1945.43|1943.93|1944.48|1942.98|0
1657563300000|2022-07-11 18:15:00|1944.94|1943.44|1944.97|1943.47|1945.42|1943.92|1944.02|1942.52|0
1657563600000|2022-07-11 18:20:00|1944.96|1943.46|1944.58|1943.08|1945.02|1943.52|1944.11|1942.61|0
1657563900000|2022-07-11 18:25:00|1944.57|1943.07|1944.11|1942.61|1944.58|1943.08|1944.11|1942.61|0
1657564200000|2022-07-11 18:30:00|1944.12|1942.62|1943.65|1942.15|1944.57|1943.07|1943.64|1942.14|0
1657564500000|2022-07-11 18:35:00|1943.66|1942.16|1943.67|1942.17|1944.12|1942.62|1943.2|1941.7|0
1657564800000|2022-07-11 18:40:00|1943.66|1942.16|1945.04|1943.54|1945.49|1943.99|1943.65|1942.15|0
1657565100000|2022-07-11 18:45:00|1945.05|1943.55|1944.11|1942.61|1945.5|1944|1944.11|1942.61|0
1657565400000|2022-07-11 18:50:00|1944.1|1942.6|1943.24|1941.74|1944.11|1942.61|1942.71|1941.21|0
1657565700000|2022-07-11 18:55:00|1943.23|1941.73|1942.3|1940.8|1943.7|1942.2|1942.3|1940.8|0
1657566000000|2022-07-11 19:00:00|1942.08|1940.58|1940.41|1938.91|1942.3|1940.8|1940.4|1938.9|0
1657566300000|2022-07-11 19:05:00|1940.4|1938.9|1940.4|1938.9|1941.33|1939.83|1940.39|1938.89|0
1657566600000|2022-07-11 19:10:00|1940.39|1938.89|1940.42|1938.92|1940.88|1939.38|1939.95|1938.45|0
1657566900000|2022-07-11 19:15:00|1940.41|1938.91|1939.94|1938.44|1940.87|1939.37|1939.47|1937.97|0
1657567200000|2022-07-11 19:20:00|1939.93|1938.43|1939.94|1938.44|1940.41|1938.91|1939.47|1937.97|0
1657567500000|2022-07-11 19:25:00|1939.93|1938.43|1940.84|1939.34|1941.3|1939.8|1939.92|1938.42|0
1657567800000|2022-07-11 19:30:00|1940.83|1939.33|1940.86|1939.36|1941.76|1940.26|1940.83|1939.33|0
1657568100000|2022-07-11 19:35:00|1940.85|1939.35|1939.97|1938.47|1941.31|1939.81|1939.5|1938|0
1657568400000|2022-07-11 19:40:00|1939.96|1938.46|1939.03|1937.53|1940.88|1939.38|1939.03|1937.53|0
1657568700000|2022-07-11 19:45:00|1939.04|1937.54|1939.04|1937.54|1939.98|1938.48|1938.58|1937.08|0
1657569000000|2022-07-11 19:50:00|1939.05|1937.55|1938.57|1937.07|1939.05|1937.55|1937.67|1936.17|0
1657569300000|2022-07-11 19:55:00|1938.58|1937.08|1939.12|1937.62|1939.5|1938|1938.13|1936.63|0
1657569600000|2022-07-11 20:00:00|1939.13|1937.63|1940.24|1938.74|1940.42|1938.92|1939.03|1937.53|0
1657569900000|2022-07-11 20:05:00|1940.29|1938.79|1940.79|1939.29|1941.07|1939.57|1940.24|1938.74|0
1657570200000|2022-07-11 20:10:00|1940.8|1939.3|1940.88|1939.38|1941.38|1939.88|1940.42|1938.92|0
1657570500000|2022-07-11 20:15:00|1940.89|1939.39|1940.61|1939.11|1941.16|1939.66|1940.61|1939.11|0
1657570800000|2022-07-11 20:20:00|1940.7|1939.2|1940.79|1939.29|1940.88|1939.38|1940.52|1939.02|0
1657571100000|2022-07-11 20:25:00|1940.7|1939.2|1940.79|1939.29|1940.84|1939.34|1940.52|1939.02|0
1657571400000|2022-07-11 20:30:00|1940.84|1939.34|1941.16|1939.66|1941.29|1939.79|1940.84|1939.34|0
1657571700000|2022-07-11 20:35:00|1941.15|1939.65|1940.97|1939.47|1941.16|1939.66|1940.61|1939.11|0
1657572000000|2022-07-11 20:40:00|1940.93|1939.43|1940.61|1939.11|1940.93|1939.43|1940.61|1939.11|0
1657572300000|2022-07-11 20:45:00|1940.6|1939.1|1940.61|1939.11|1940.79|1939.29|1940.42|1938.92|0
1657572600000|2022-07-11 20:50:00|1940.6|1939.1|1940.51|1939.01|1940.61|1939.11|1940.33|1938.83|0
1657572900000|2022-07-11 20:55:00|1940.47|1938.97|1940.53|1939.03|1940.61|1939.11|1940.24|1938.74|0
1657573200000|2022-07-11 21:00:00|1940.57|1939.07|1940.43|1938.93|1940.57|1939.07|1940.39|1938.89|0
1657573500000|2022-07-11 21:05:00|1940.48|1938.98|1940.34|1938.84|1940.48|1938.98|1940.3|1938.8|0
1657573800000|2022-07-11 21:10:00|1940.35|1938.85|1940.34|1938.84|1940.43|1938.93|1940.34|1938.84|0
1657574100000|2022-07-11 21:15:00|1940.35|1938.85|1940.49|1938.99|1940.57|1939.07|1940.35|1938.85|0
1657574700000|2022-07-11 21:25:00|1940.54|1939.04|1940.49|1938.99|1940.54|1939.04|1940.49|1938.99|0
1657575000000|2022-07-11 21:30:00|1940.54|1939.04|1940.63|1939.13|1940.72|1939.22|1940.53|1939.03|0
1657575300000|2022-07-11 21:35:00|1940.7|1939.2|1940.61|1939.11|1940.7|1939.2|1940.56|1939.06|0
1657575600000|2022-07-11 21:40:00|1940.65|1939.15|1940.56|1939.06|1940.65|1939.15|1940.56|1939.06|0
1657575900000|2022-07-11 21:45:00|1940.6|1939.1|1940.65|1939.15|1940.83|1939.33|1940.6|1939.1|0
1657576200000|2022-07-11 21:50:00|1940.56|1939.06|1940.17|1938.67|1940.79|1939.29|1940.17|1938.67|0
1657576500000|2022-07-11 21:55:00|1940.22|1938.72|1939.92|1938.42|1940.35|1938.85|1939.92|1938.42|0
1657576800000|2022-07-11 22:00:00|1939.9|1938.4|1938.63|1937.13|1939.9|1938.4|1938.58|1937.08|0
1657577100000|2022-07-11 22:05:00|1938.62|1937.12|1938.9|1937.4|1939|1937.5|1938.45|1936.95|0
1657577400000|2022-07-11 22:10:00|1938.91|1937.41|1939|1937.5|1939.13|1937.63|1938.58|1937.08|0
1657577700000|2022-07-11 22:15:00|1938.99|1937.49|1939.09|1937.59|1939.27|1937.77|1938.81|1937.31|0
1657578000000|2022-07-11 22:20:00|1939.13|1937.63|1939|1937.5|1939.18|1937.68|1938.9|1937.4|0
1657578300000|2022-07-11 22:25:00|1939.09|1937.59|1939.27|1937.77|1939.27|1937.77|1938.95|1937.45|0
1657578600000|2022-07-11 22:30:00|1939.28|1937.78|1939.27|1937.77|1939.64|1938.14|1939.22|1937.72|0
1657578900000|2022-07-11 22:35:00|1939.28|1937.78|1938.45|1936.95|1939.36|1937.86|1938.35|1936.85|0
1657579200000|2022-07-11 22:40:00|1938.54|1937.04|1937.99|1936.49|1938.63|1937.13|1937.99|1936.49|0
1657579500000|2022-07-11 22:45:00|1937.94|1936.44|1937.56|1936.06|1938.04|1936.54|1937.29|1935.79|0
1657579800000|2022-07-11 22:50:00|1937.52|1936.02|1937.56|1936.06|1937.75|1936.25|1937.38|1935.88|0
1657580100000|2022-07-11 22:55:00|1937.52|1936.02|1937.52|1936.02|1937.84|1936.34|1937.29|1935.79|0
1657580400000|2022-07-11 23:00:00|1937.56|1936.06|1938.11|1936.61|1938.2|1936.7|1937.42|1935.92|0
1657580700000|2022-07-11 23:05:00|1938.12|1936.62|1938.94|1937.44|1938.94|1937.44|1938.12|1936.62|0
1657581000000|2022-07-11 23:10:00|1938.93|1937.43|1938.66|1937.16|1938.94|1937.44|1938.39|1936.89|0
1657581300000|2022-07-11 23:15:00|1938.71|1937.21|1938.29|1936.79|1938.94|1937.44|1938.2|1936.7|0
1657581600000|2022-07-11 23:20:00|1938.3|1936.8|1938.39|1936.89|1938.66|1937.16|1938.11|1936.61|0
1657581900000|2022-07-11 23:25:00|1938.43|1936.93|1939.39|1937.89|1939.49|1937.99|1938.43|1936.93|0
1657582200000|2022-07-11 23:30:00|1939.3|1937.8|1939.16|1937.66|1939.49|1937.99|1939.07|1937.57|0
1657582500000|2022-07-11 23:35:00|1939.17|1937.67|1939.76|1938.26|1940.13|1938.63|1939.12|1937.62|0
1657582800000|2022-07-11 23:40:00|1939.71|1938.21|1939.39|1937.89|1939.85|1938.35|1939.3|1937.8|0
1657583100000|2022-07-11 23:45:00|1939.4|1937.9|1940.04|1938.54|1940.13|1938.63|1939.39|1937.89|0
1657583400000|2022-07-11 23:50:00|1940.13|1938.63|1939.76|1938.26|1940.22|1938.72|1939.58|1938.08|0
1657583700000|2022-07-11 23:55:00|1939.81|1938.31|1940.31|1938.81|1940.54|1939.04|1939.58|1938.08|0
1657584000000|2022-07-12 00:00:00|1940.32|1938.82|1939.92|1938.42|1940.9|1939.4|1939.03|1937.53|0
1657584300000|2022-07-12 00:05:00|1940.01|1938.51|1939.97|1938.47|1940.47|1938.97|1939.55|1938.05|0
1657584600000|2022-07-12 00:10:00|1940.01|1938.51|1939.37|1937.87|1940.19|1938.69|1938.84|1937.34|0
1657584900000|2022-07-12 00:15:00|1939.36|1937.86|1938.74|1937.24|1940.52|1939.02|1938.3|1936.8|0
1657585200000|2022-07-12 00:20:00|1938.73|1937.23|1939.18|1937.68|1939.19|1937.69|1938.3|1936.8|0
1657585500000|2022-07-12 00:25:00|1939.17|1937.67|1936.47|1934.97|1939.18|1937.68|1936.01|1934.51|0
1657585800000|2022-07-12 00:30:00|1936.91|1935.41|1935.55|1934.05|1936.92|1935.42|1935.11|1933.61|0
1657586100000|2022-07-12 00:35:00|1935.56|1934.06|1935.59|1934.09|1935.59|1934.09|1934.23|1932.73|0
1657586400000|2022-07-12 00:40:00|1935.6|1934.1|1935.12|1933.62|1935.6|1934.1|1935.11|1933.61|0
1657586700000|2022-07-12 00:45:00|1935.11|1933.61|1933.26|1931.76|1935.57|1934.07|1932.78|1931.28|0
1657587000000|2022-07-12 00:50:00|1933.7|1932.2|1930.62|1929.12|1933.7|1932.2|1929.71|1928.21|0
1657587300000|2022-07-12 00:55:00|1931.06|1929.56|1930.59|1929.09|1931.51|1930.01|1929.71|1928.21|0
1657587600000|2022-07-12 01:00:00|1930.6|1929.1|1930.15|1928.65|1930.61|1929.11|1929.7|1928.2|0
1657587900000|2022-07-12 01:05:00|1930.14|1928.64|1930.6|1929.1|1931.07|1929.57|1930.14|1928.64|0
1657588200000|2022-07-12 01:10:00|1930.59|1929.09|1930.57|1929.07|1931.02|1929.52|1929.69|1928.19|0
1657588500000|2022-07-12 01:15:00|1930.58|1929.08|1931.01|1929.51|1931.47|1929.97|1930.57|1929.07|0
1657588800000|2022-07-12 01:20:00|1931.02|1929.52|1929.22|1927.72|1931.46|1929.96|1929.22|1927.72|0
1657589100000|2022-07-12 01:25:00|1929.66|1928.16|1931.15|1929.65|1931.6|1930.1|1929.2|1927.7|0
1657589400000|2022-07-12 01:30:00|1931.16|1929.66|1932.27|1930.77|1932.96|1931.46|1930.71|1929.21|0
1657589700000|2022-07-12 01:35:00|1932.05|1930.55|1931.61|1930.11|1932.49|1930.99|1930.7|1929.2|0
1657590000000|2022-07-12 01:40:00|1931.62|1930.12|1931.61|1930.11|1932.96|1931.46|1931.61|1930.11|0
1657590300000|2022-07-12 01:45:00|1931.83|1930.33|1930.73|1929.23|1932.06|1930.56|1930.27|1928.77|0
1657590600000|2022-07-12 01:50:00|1930.74|1929.24|1930.28|1928.78|1931.19|1929.69|1930.28|1928.78|0
1657590900000|2022-07-12 01:55:00|1930.27|1928.77|1930.73|1929.23|1930.73|1929.23|1929.83|1928.33|0
1657591200000|2022-07-12 02:00:00|1930.74|1929.24|1930.29|1928.79|1931.63|1930.13|1930.28|1928.78|0
1657591500000|2022-07-12 02:05:00|1930.3|1928.8|1931.19|1929.69|1932.08|1930.58|1930.29|1928.79|0
1657591800000|2022-07-12 02:10:00|1931.18|1929.68|1930.28|1928.78|1931.19|1929.69|1930.06|1928.56|0
1657592100000|2022-07-12 02:15:00|1929.85|1928.35|1929.83|1928.33|1930.29|1928.79|1929.39|1927.89|0
1657592400000|2022-07-12 02:20:00|1929.84|1928.34|1931.17|1929.67|1931.17|1929.67|1929.83|1928.33|0
1657592700000|2022-07-12 02:25:00|1931.18|1929.68|1930.29|1928.79|1931.62|1930.12|1930.28|1928.78|0
1657593000000|2022-07-12 02:30:00|1930.28|1928.78|1930.71|1929.21|1930.72|1929.22|1928.95|1927.45|0
1657593300000|2022-07-12 02:35:00|1930.72|1929.22|1929.71|1928.21|1931.16|1929.66|1929.49|1927.99|0
1657593600000|2022-07-12 02:40:00|1929.72|1928.22|1928.83|1927.33|1929.72|1928.22|1928.38|1926.88|0
1657593900000|2022-07-12 02:45:00|1928.84|1927.34|1929.27|1927.77|1930.17|1928.67|1928.83|1927.33|0
1657594200000|2022-07-12 02:50:00|1929.71|1928.21|1929.27|1927.77|1929.73|1928.23|1928.83|1927.33|0
1657594500000|2022-07-12 02:55:00|1929.06|1927.56|1929.72|1928.22|1930.17|1928.67|1928.83|1927.33|0
1657594800000|2022-07-12 03:00:00|1929.71|1928.21|1928.37|1926.87|1930.17|1928.67|1928.37|1926.87|0
1657595100000|2022-07-12 03:05:00|1928.39|1926.89|1928.05|1926.55|1928.4|1926.9|1926.6|1925.1|0
1657595400000|2022-07-12 03:10:00|1928.04|1926.54|1927.61|1926.11|1928.05|1926.55|1927.59|1926.09|0
1657595700000|2022-07-12 03:15:00|1927.6|1926.1|1927.59|1926.09|1927.61|1926.11|1927.15|1925.65|0
1657596000000|2022-07-12 03:20:00|1927.37|1925.87|1929.57|1928.07|1929.57|1928.07|1927.15|1925.65|0
1657596300000|2022-07-12 03:25:00|1929.56|1928.06|1929.98|1928.48|1930.87|1929.37|1929.56|1928.06|0
1657596600000|2022-07-12 03:30:00|1929.93|1928.43|1930.37|1928.87|1930.82|1929.32|1929.92|1928.42|0
1657596900000|2022-07-12 03:35:00|1930.15|1928.65|1929.93|1928.43|1930.38|1928.88|1929.91|1928.41|0
1657597200000|2022-07-12 03:40:00|1929.94|1928.44|1931.51|1930.01|1931.73|1930.23|1929.93|1928.43|0
1657597500000|2022-07-12 03:45:00|1931.73|1930.23|1931.29|1929.79|1931.73|1930.23|1931.27|1929.77|0
1657597800000|2022-07-12 03:50:00|1931.3|1929.8|1931.51|1930.01|1931.73|1930.23|1931.27|1929.77|0
1657598100000|2022-07-12 03:55:00|1931.29|1929.79|1931.73|1930.23|1931.73|1930.23|1930.84|1929.34|0
1657598400000|2022-07-12 04:00:00|1931.51|1930.01|1930.82|1929.32|1931.73|1930.23|1930.82|1929.32|0
1657598700000|2022-07-12 04:05:00|1930.81|1929.31|1931.26|1929.76|1931.27|1929.77|1930.37|1928.87|0
1657599000000|2022-07-12 04:10:00|1931.25|1929.75|1931.7|1930.2|1931.7|1930.2|1931.23|1929.73|0
1657599300000|2022-07-12 04:15:00|1931.69|1930.19|1930.79|1929.29|1931.69|1930.19|1930.79|1929.29|0
1657599600000|2022-07-12 04:20:00|1930.57|1929.07|1930.79|1929.29|1930.79|1929.29|1929.89|1928.39|0
1657599900000|2022-07-12 04:25:00|1930.8|1929.3|1931.25|1929.75|1931.26|1929.76|1930.79|1929.29|0
1657600200000|2022-07-12 04:30:00|1931.03|1929.53|1930.26|1928.76|1931.37|1929.87|1930.26|1928.76|0
1657600500000|2022-07-12 04:35:00|1930.04|1928.54|1930.53|1929.03|1930.54|1929.04|1930.03|1928.53|0
1657600800000|2022-07-12 04:40:00|1930.54|1929.04|1929.65|1928.15|1930.54|1929.04|1929.65|1928.15|0
1657601100000|2022-07-12 04:45:00|1929.64|1928.14|1929.65|1928.15|1930.09|1928.59|1929.64|1928.14|0
1657601400000|2022-07-12 04:50:00|1929.64|1928.14|1929.65|1928.15|1929.65|1928.15|1929.2|1927.7|0
1657601700000|2022-07-12 04:55:00|1929.66|1928.16|1930.11|1928.61|1930.34|1928.84|1929.65|1928.15|0
1657602000000|2022-07-12 05:00:00|1930.12|1928.62|1929.65|1928.15|1930.54|1929.04|1929.2|1927.7|0
1657602300000|2022-07-12 05:05:00|1930.09|1928.59|1930.38|1928.88|1930.38|1928.88|1929.2|1927.7|0
1657602600000|2022-07-12 05:10:00|1930.37|1928.87|1929.91|1928.41|1930.38|1928.88|1929.91|1928.41|0
1657602900000|2022-07-12 05:15:00|1929.9|1928.4|1930.38|1928.88|1930.39|1928.89|1929.46|1927.96|0
1657603200000|2022-07-12 05:20:00|1930.37|1928.87|1931.27|1929.77|1931.28|1929.78|1930.16|1928.66|0
1657603500000|2022-07-12 05:25:00|1930.83|1929.33|1931.26|1929.76|1931.71|1930.21|1930.82|1929.32|0
1657603800000|2022-07-12 05:30:00|1931.27|1929.77|1930.81|1929.31|1931.27|1929.77|1930.36|1928.86|0
1657604100000|2022-07-12 05:35:00|1930.82|1929.32|1930.37|1928.87|1931.27|1929.77|1930.37|1928.87|0
1657604400000|2022-07-12 05:40:00|1930.81|1929.31|1931.4|1929.9|1931.41|1929.91|1930.65|1929.15|0
1657604700000|2022-07-12 05:45:00|1931.39|1929.89|1930.85|1929.35|1931.85|1930.35|1930.85|1929.35|0
1657605000000|2022-07-12 05:50:00|1931.29|1929.79|1931.72|1930.22|1931.72|1930.22|1930.84|1929.34|0
1657605300000|2022-07-12 05:55:00|1931.73|1930.23|1929.5|1928|1931.73|1930.23|1929.5|1928|0
1657605600000|2022-07-12 06:00:00|1929.49|1927.99|1928.27|1926.77|1929.5|1928|1926.58|1925.08|0
1657605900000|2022-07-12 06:05:00|1928.26|1926.76|1928.78|1927.28|1930.11|1928.61|1926.95|1925.45|0
1657606200000|2022-07-12 06:10:00|1928.77|1927.27|1929.24|1927.74|1929.24|1927.74|1928.11|1926.61|0
1657606500000|2022-07-12 06:15:00|1929.23|1927.73|1930.69|1929.19|1931.13|1929.63|1928.76|1927.26|0
1657606800000|2022-07-12 06:20:00|1930.68|1929.18|1931.32|1929.82|1933.43|1931.93|1930.25|1928.75|0
1657607100000|2022-07-12 06:25:00|1931.33|1929.83|1932.2|1930.7|1932.68|1931.18|1931.32|1929.82|0
1657607400000|2022-07-12 06:30:00|1932.21|1930.71|1926.7|1925.3|1932.64|1931.14|1926.7|1925.3|126
1657607700000|2022-07-12 06:35:00|1926.57|1925.17|1925.7|1924.3|1926.57|1925.17|1925.7|1924.3|17
1657608000000|2022-07-12 06:40:00|1925.82|1924.42|1925.82|1924.42|1926.45|1925.05|1925.7|1924.3|15
1657608300000|2022-07-12 06:45:00|1926.07|1924.67|1924.45|1923.05|1926.07|1924.67|1924.2|1922.8|18
1657608600000|2022-07-12 06:50:00|1924.32|1922.92|1924.7|1923.3|1925.07|1923.67|1923.2|1921.8|37
1657608900000|2022-07-12 06:55:00|1924.31|1922.81|1927.47|1925.97|1927.47|1925.97|1923.86|1922.36|0
1657609200000|2022-07-12 07:00:00|1927.03|1925.53|1927.75|1927.25|1930.25|1929.75|1922|1921.5|3315
1657609500000|2022-07-12 07:05:00|1927.87|1927.37|1927.25|1926.75|1929.62|1929.12|1925.87|1925.37|2922
1657609800000|2022-07-12 07:10:00|1927|1926.5|1928|1927.5|1928.25|1927.75|1924.62|1924.12|7808
1657610100000|2022-07-12 07:15:00|1927.87|1927.37|1924.75|1924.25|1928.25|1927.75|1923.25|1922.75|3085
1657610400000|2022-07-12 07:20:00|1924.5|1924|1922.25|1921.75|1924.5|1924|1919.25|1918.75|1561
1657610700000|2022-07-12 07:25:00|1922|1921.5|1920.5|1920|1923.5|1923|1919.75|1919.25|3552
1657611000000|2022-07-12 07:30:00|1920.37|1919.87|1918.25|1917.75|1923.5|1923|1918|1917.5|2090
1657611300000|2022-07-12 07:35:00|1918|1917.5|1919|1918.5|1919.25|1918.75|1916.62|1916.12|1859
1657611600000|2022-07-12 07:40:00|1918.92|1918.42|1922.17|1921.67|1922.17|1921.67|1917.67|1917.17|1965
1657611900000|2022-07-12 07:45:00|1922.04|1921.54|1923.42|1922.92|1925.79|1925.29|1921.67|1921.17|1410
1657612200000|2022-07-12 07:50:00|1923.54|1923.04|1926.42|1925.92|1926.42|1925.92|1923.42|1922.92|1234
1657612500000|2022-07-12 07:55:00|1926.29|1925.79|1927.92|1927.42|1928.54|1928.04|1925.67|1925.17|6330
1657612800000|2022-07-12 08:00:00|1927.67|1927.17|1926.92|1926.42|1927.92|1927.42|1924.67|1924.17|3049
1657613100000|2022-07-12 08:05:00|1927.04|1926.54|1927.92|1927.42|1929.04|1928.54|1926.92|1926.42|2242
1657613400000|2022-07-12 08:10:00|1927.79|1927.29|1926.79|1926.29|1930.04|1929.54|1926.54|1926.04|3141
1657613700000|2022-07-12 08:15:00|1926.67|1926.17|1925.17|1924.67|1927.17|1926.67|1925.17|1924.67|25999
1657614000000|2022-07-12 08:20:00|1925.04|1924.54|1926.92|1926.42|1926.92|1926.42|1923.92|1923.42|2376
1657614300000|2022-07-12 08:25:00|1926.67|1926.17|1927.17|1926.67|1927.42|1926.92|1926.17|1925.67|1740
1657614600000|2022-07-12 08:30:00|1927.04|1926.54|1928.17|1927.67|1928.92|1928.42|1926.42|1925.92|3766
1657614900000|2022-07-12 08:35:00|1928.29|1927.79|1929.67|1929.17|1931.42|1930.92|1927.67|1927.17|833
1657615200000|2022-07-12 08:40:00|1929.54|1929.04|1930.79|1930.29|1931.17|1930.67|1929.54|1929.04|2220
1657615500000|2022-07-12 08:45:00|1930.67|1930.17|1933.17|1932.67|1933.17|1932.67|1929.67|1929.17|1159
1657615800000|2022-07-12 08:50:00|1933.42|1932.92|1931.79|1931.29|1933.92|1933.42|1931.79|1931.29|3014
1657616100000|2022-07-12 08:55:00|1931.92|1931.42|1932.42|1931.92|1933.17|1932.67|1931.67|1931.17|2712
1657616400000|2022-07-12 09:00:00|1932.29|1931.79|1930.92|1930.42|1932.54|1932.04|1928.92|1928.42|6740
1657616700000|2022-07-12 09:05:00|1930.79|1930.29|1932.17|1931.67|1932.79|1932.29|1930.42|1929.92|684
1657617000000|2022-07-12 09:10:00|1931.92|1931.42|1932.17|1931.67|1933.42|1932.92|1931.67|1931.17|607
1657617300000|2022-07-12 09:15:00|1932.42|1931.92|1932.17|1931.67|1932.92|1932.42|1931.04|1930.54|725
1657617600000|2022-07-12 09:20:00|1932.29|1931.79|1931.92|1931.42|1933.17|1932.67|1930.42|1929.92|704
1657617900000|2022-07-12 09:25:00|1931.67|1931.17|1931.17|1930.67|1932.17|1931.67|1930.92|1930.42|4165
1657618200000|2022-07-12 09:30:00|1930.92|1930.42|1930.67|1930.17|1932.54|1932.04|1930.67|1930.17|5254
1657618500000|2022-07-12 09:35:00|1930.79|1930.29|1931.17|1930.67|1931.67|1931.17|1930.42|1929.92|4705
1657618800000|2022-07-12 09:40:00|1931.04|1930.54|1931.17|1930.67|1932.42|1931.92|1931.04|1930.54|3478
1657619100000|2022-07-12 09:45:00|1931.04|1930.54|1930.67|1930.17|1931.42|1930.92|1929.79|1929.29|610
1657619400000|2022-07-12 09:50:00|1930.54|1930.04|1929.17|1928.67|1932.17|1931.67|1928.92|1928.42|904
1657619700000|2022-07-12 09:55:00|1929.42|1928.92|1929.67|1929.17|1930.79|1930.29|1929.04|1928.54|1556
1657620000000|2022-07-12 10:00:00|1929.79|1929.29|1930.67|1930.17|1931.42|1930.92|1929.42|1928.92|7940
1657620300000|2022-07-12 10:05:00|1930.92|1930.42|1931.42|1930.92|1931.67|1931.17|1929.92|1929.42|1536
1657620600000|2022-07-12 10:10:00|1931.29|1930.79|1931.67|1931.17|1933.92|1933.42|1931.17|1930.67|898
1657620900000|2022-07-12 10:15:00|1931.79|1931.29|1932.17|1931.67|1932.54|1932.04|1931.54|1931.04|782
1657621200000|2022-07-12 10:20:00|1932.42|1931.92|1933.17|1932.67|1933.54|1933.04|1931.42|1930.92|452
1657621500000|2022-07-12 10:25:00|1932.92|1932.42|1934.17|1933.67|1934.42|1933.92|1932.67|1932.17|1277
1657621800000|2022-07-12 10:30:00|1933.92|1933.42|1932.67|1932.17|1934.42|1933.92|1932.67|1932.17|1741
1657622100000|2022-07-12 10:35:00|1932.42|1931.92|1932.92|1932.42|1934.17|1933.67|1931.92|1931.42|4523
1657622400000|2022-07-12 10:40:00|1933.17|1932.67|1933.42|1932.92|1934.42|1933.92|1933.04|1932.54|702
1657622700000|2022-07-12 10:45:00|1933.67|1933.17|1933.17|1932.67|1934.17|1933.67|1931.42|1930.92|1966
1657623000000|2022-07-12 10:50:00|1933.29|1932.79|1931.17|1930.67|1933.67|1933.17|1930.17|1929.67|666
1657623300000|2022-07-12 10:55:00|1931.29|1930.79|1931.17|1930.67|1932.17|1931.67|1930.42|1929.92|1779
1657623600000|2022-07-12 11:00:00|1930.92|1930.42|1929.92|1929.42|1931.29|1930.79|1929.67|1929.17|1454
1657623900000|2022-07-12 11:05:00|1929.79|1929.29|1931.79|1931.29|1931.92|1931.42|1929.42|1928.92|3046
1657624200000|2022-07-12 11:10:00|1931.67|1931.17|1932.92|1932.42|1933.67|1933.17|1931.42|1930.92|882
1657624500000|2022-07-12 11:15:00|1933.17|1932.67|1933.67|1933.17|1933.92|1933.42|1932.17|1931.67|3147
1657624800000|2022-07-12 11:20:00|1933.92|1933.42|1937.04|1936.54|1937.17|1936.67|1933.92|1933.42|695
1657625100000|2022-07-12 11:25:00|1936.92|1936.42|1937.67|1937.17|1938.42|1937.92|1936.92|1936.42|1966
1657625400000|2022-07-12 11:30:00|1937.92|1937.42|1939.79|1939.29|1940.29|1939.79|1937.29|1936.79|811
1657625700000|2022-07-12 11:35:00|1939.92|1939.42|1940.17|1939.67|1940.67|1940.17|1938.92|1938.42|603
1657626000000|2022-07-12 11:40:00|1940.23|1939.73|1938.23|1937.73|1941.35|1940.85|1938.1|1937.6|1763
1657626300000|2022-07-12 11:45:00|1938.1|1937.6|1936.73|1936.23|1938.1|1937.6|1936.35|1935.85|685
1657626600000|2022-07-12 11:50:00|1936.6|1936.1|1937.6|1937.1|1938.98|1938.48|1935.98|1935.48|944
1657626900000|2022-07-12 11:55:00|1937.48|1936.98|1938.35|1937.85|1938.73|1938.23|1937.23|1936.73|1069
1657627200000|2022-07-12 12:00:00|1938.23|1937.73|1939.6|1939.1|1939.73|1939.23|1937.98|1937.48|1490
1657627500000|2022-07-12 12:05:00|1939.73|1939.23|1939.85|1939.35|1940.73|1940.23|1939.23|1938.73|2538
1657627800000|2022-07-12 12:10:00|1939.73|1939.23|1938.23|1937.73|1940.23|1939.73|1937.23|1936.73|1498
1657628100000|2022-07-12 12:15:00|1938.48|1937.98|1937.98|1937.48|1938.48|1937.98|1936.48|1935.98|3369
1657628400000|2022-07-12 12:20:00|1937.73|1937.23|1938.98|1938.48|1939.73|1939.23|1937.73|1937.23|693
1657628700000|2022-07-12 12:25:00|1938.73|1938.23|1940.98|1940.48|1941.35|1940.85|1938.23|1937.73|3466
1657629000000|2022-07-12 12:30:00|1940.73|1940.23|1942.48|1941.98|1942.73|1942.23|1939.98|1939.48|3252
1657629300000|2022-07-12 12:35:00|1942.35|1941.85|1943.85|1943.35|1944.1|1943.6|1941.73|1941.23|2532
1657629600000|2022-07-12 12:40:00|1943.98|1943.48|1942.73|1942.23|1943.98|1943.48|1941.73|1941.23|1104
1657629900000|2022-07-12 12:45:00|1942.85|1942.35|1941.1|1940.6|1942.85|1942.35|1940.1|1939.6|893
1657630200000|2022-07-12 12:50:00|1941.23|1940.73|1941.23|1940.73|1941.85|1941.35|1940.35|1939.85|1245
1657630500000|2022-07-12 12:55:00|1940.98|1940.48|1941.98|1941.48|1942.98|1942.48|1940.98|1940.48|2081
1657630800000|2022-07-12 13:00:00|1942.1|1941.6|1942.23|1941.73|1942.73|1942.23|1940.73|1940.23|1221
1657631100000|2022-07-12 13:05:00|1942.1|1941.6|1942.73|1942.23|1942.98|1942.48|1941.73|1941.23|978
1657631400000|2022-07-12 13:10:00|1942.48|1941.98|1942.23|1941.73|1942.98|1942.48|1941.23|1940.73|894
1657631700000|2022-07-12 13:15:00|1942.1|1941.6|1944.1|1943.6|1944.1|1943.6|1941.98|1941.48|932
1657632000000|2022-07-12 13:20:00|1944.23|1943.73|1944.23|1943.73|1945.73|1945.23|1943.98|1943.48|937
1657632300000|2022-07-12 13:25:00|1944.35|1943.85|1944.73|1944.23|1945.98|1945.48|1944.23|1943.73|2734
1657632600000|2022-07-12 13:30:00|1944.85|1944.35|1943.73|1943.23|1947.23|1946.73|1942.98|1942.48|4894
1657632900000|2022-07-12 13:35:00|1943.85|1943.35|1949.23|1948.73|1950.48|1949.98|1943.85|1943.35|1551
1657633200000|2022-07-12 13:40:00|1949.48|1948.98|1948.98|1948.48|1950.35|1949.85|1948.23|1947.73|1878
1657633500000|2022-07-12 13:45:00|1949.23|1948.73|1947.98|1947.48|1950.23|1949.73|1947.73|1947.23|2655
1657633800000|2022-07-12 13:50:00|1947.48|1946.98|1952.1|1951.6|1952.23|1951.73|1946.73|1946.23|2528
1657634100000|2022-07-12 13:55:00|1952.23|1951.73|1948.98|1948.48|1952.23|1951.73|1947.98|1947.48|1680
1657634400000|2022-07-12 14:00:00|1948.73|1948.23|1947.73|1947.23|1948.98|1948.48|1946.48|1945.98|2014
1657634700000|2022-07-12 14:05:00|1947.6|1947.1|1948.73|1948.23|1950.23|1949.73|1947.48|1946.98|1205
1657635000000|2022-07-12 14:10:00|1948.85|1948.35|1952.92|1952.42|1952.92|1952.42|1947.79|1947.29|1399
1657635300000|2022-07-12 14:15:00|1952.79|1952.29|1953.92|1953.42|1954.17|1953.67|1950.92|1950.42|1218
1657635600000|2022-07-12 14:20:00|1953.79|1953.29|1955.17|1954.67|1955.79|1955.29|1953.67|1953.17|1240
1657635900000|2022-07-12 14:25:00|1955.29|1954.79|1954.92|1954.42|1956.17|1955.67|1953.42|1952.92|4744
1657636200000|2022-07-12 14:30:00|1954.79|1954.29|1958.92|1958.42|1958.92|1958.42|1954.67|1954.17|1712
1657636500000|2022-07-12 14:35:00|1959.04|1958.54|1958.29|1957.79|1959.67|1959.17|1957.92|1957.42|5681
1657636800000|2022-07-12 14:40:00|1958.17|1957.67|1957.92|1957.42|1959.04|1958.54|1957.17|1956.67|2073
1657637100000|2022-07-12 14:45:00|1958.04|1957.54|1958.42|1957.92|1959.92|1959.42|1957.54|1957.04|1457
1657637400000|2022-07-12 14:50:00|1958.67|1958.17|1958.67|1958.17|1958.92|1958.42|1957.29|1956.79|2146
1657637700000|2022-07-12 14:55:00|1958.54|1958.04|1958.92|1958.42|1959.54|1959.04|1958.17|1957.67|1276
1657638000000|2022-07-12 15:00:00|1959.04|1958.54|1960.92|1960.42|1961.92|1961.42|1958.92|1958.42|2230
1657638300000|2022-07-12 15:05:00|1960.67|1960.17|1963.17|1962.67|1963.29|1962.79|1959.92|1959.42|4095
1657638600000|2022-07-12 15:10:00|1963.42|1962.92|1964.92|1964.42|1966.67|1966.17|1963.17|1962.67|2964
1657638900000|2022-07-12 15:15:00|1965.17|1964.67|1963.67|1963.17|1965.17|1964.67|1962.42|1961.92|2140
1657639200000|2022-07-12 15:20:00|1963.54|1963.04|1966.54|1965.04|1966.54|1966.04|1963.42|1962.92|6375
1657639500000|2022-07-12 15:25:00|1966.52|1965.02|1966.94|1965.44|1967.81|1966.31|1966|1964.5|14723
1657639800000|2022-07-12 15:30:00|1966.95|1965.45|1966.37|1964.97|1968.87|1967.47|1966.12|1964.72|357
1657640100000|2022-07-12 15:35:00|1966.62|1965.22|1966.99|1965.59|1967.74|1966.34|1966.62|1965.22|43
1657640400000|2022-07-12 15:40:00|1967.24|1965.84|1966.49|1965.09|1967.99|1966.59|1966.49|1965.09|1052
1657640700000|2022-07-12 15:45:00|1967.24|1965.84|1967.24|1965.84|1967.24|1965.84|1966.74|1965.34|2012
1657641000000|2022-07-12 15:50:00|1967.12|1965.72|1967.49|1966.09|1967.49|1966.09|1967.12|1965.72|42
1657641300000|2022-07-12 15:55:00|1967.62|1966.22|1968.17|1966.67|1968.62|1967.22|1967.62|1966.22|29
1657641600000|2022-07-12 16:00:00|1968.18|1966.68|1967.28|1965.78|1968.65|1967.15|1967.25|1965.75|0
1657641900000|2022-07-12 16:05:00|1967.29|1965.79|1966.77|1965.27|1968.68|1967.18|1966.77|1965.27|0
1657642200000|2022-07-12 16:10:00|1966.78|1965.28|1968.58|1967.08|1968.6|1967.1|1966.73|1965.23|0
1657642500000|2022-07-12 16:15:00|1968.59|1967.09|1969.03|1967.53|1969.24|1967.74|1968.11|1966.61|0
1657642800000|2022-07-12 16:20:00|1969.04|1967.54|1969.51|1968.01|1969.97|1968.47|1968.57|1967.07|0
1657643100000|2022-07-12 16:25:00|1969.52|1968.02|1969.41|1967.91|1969.97|1968.47|1969.04|1967.54|0
1657643400000|2022-07-12 16:30:00|1969.42|1967.92|1970.36|1968.86|1970.38|1968.88|1968.94|1967.44|0
1657643700000|2022-07-12 16:35:00|1970.37|1968.87|1970.81|1969.31|1971.29|1969.79|1969.9|1968.4|0
1657644000000|2022-07-12 16:40:00|1971.03|1969.53|1969.84|1968.34|1971.26|1969.76|1969.39|1967.89|0
1657644300000|2022-07-12 16:45:00|1969.85|1968.35|1969.84|1968.34|1970.32|1968.82|1969.38|1967.88|0
1657644600000|2022-07-12 16:50:00|1969.83|1968.33|1968.44|1966.94|1969.84|1968.34|1967.95|1966.45|0
1657644900000|2022-07-12 16:55:00|1968.45|1966.95|1969.36|1967.86|1969.38|1967.88|1967.98|1966.48|0
1657645200000|2022-07-12 17:00:00|1969.37|1967.87|1968.42|1966.92|1970.77|1969.27|1967.93|1966.43|0
1657645500000|2022-07-12 17:05:00|1968.41|1966.91|1967.49|1965.99|1968.44|1966.94|1967.46|1965.96|0
1657645800000|2022-07-12 17:10:00|1967.71|1966.21|1966.88|1965.38|1967.71|1966.21|1966.87|1965.37|0
1657646100000|2022-07-12 17:15:00|1966.89|1965.39|1967.27|1965.77|1968.2|1966.7|1966.86|1965.36|0
1657646400000|2022-07-12 17:20:00|1967.26|1965.76|1967.02|1965.52|1967.73|1966.23|1966.77|1965.27|0
1657646700000|2022-07-12 17:25:00|1966.8|1965.3|1967.7|1966.2|1967.73|1966.23|1966.77|1965.27|0
1657647000000|2022-07-12 17:30:00|1967.71|1966.21|1968.11|1966.61|1968.14|1966.64|1967.65|1966.15|0
1657647300000|2022-07-12 17:35:00|1967.89|1966.39|1967.67|1966.17|1968.14|1966.64|1967.66|1966.16|0
1657647600000|2022-07-12 17:40:00|1967.68|1966.18|1968.6|1967.1|1969.07|1967.57|1967.67|1966.17|0
1657647900000|2022-07-12 17:45:00|1968.59|1967.09|1967.69|1966.19|1969.03|1967.53|1967.67|1966.17|0
1657648200000|2022-07-12 17:50:00|1967.7|1966.2|1969.07|1967.57|1969.07|1967.57|1967.67|1966.17|0
1657648500000|2022-07-12 17:55:00|1969.08|1967.58|1968.62|1967.12|1969.53|1968.03|1968.61|1967.11|0
1657648800000|2022-07-12 18:00:00|1968.63|1967.13|1966.33|1964.83|1968.63|1967.13|1966.33|1964.83|0
1657649100000|2022-07-12 18:05:00|1966.34|1964.84|1966.32|1964.82|1966.35|1964.85|1965.87|1964.37|0
1657649400000|2022-07-12 18:10:00|1966.31|1964.81|1966.79|1965.29|1967.69|1966.19|1966.31|1964.81|0
1657649700000|2022-07-12 18:15:00|1966.78|1965.28|1966.77|1965.27|1967.23|1965.73|1966.31|1964.81|0
1657650000000|2022-07-12 18:20:00|1966.76|1965.26|1965.81|1964.31|1966.78|1965.28|1965.8|1964.3|0
1657650300000|2022-07-12 18:25:00|1965.8|1964.3|1966.25|1964.75|1966.27|1964.77|1965.79|1964.29|0
1657650600000|2022-07-12 18:30:00|1966.26|1964.76|1965.23|1963.73|1966.71|1965.21|1964.79|1963.29|0
1657650900000|2022-07-12 18:35:00|1965.22|1963.72|1965.68|1964.18|1965.72|1964.22|1964.78|1963.28|0
1657651200000|2022-07-12 18:40:00|1965.69|1964.19|1965.67|1964.17|1965.69|1964.19|1964.76|1963.26|0
1657651500000|2022-07-12 18:45:00|1965.66|1964.16|1965.55|1964.05|1965.68|1964.18|1965.07|1963.57|0
1657651800000|2022-07-12 18:50:00|1965.54|1964.04|1964.6|1963.1|1965.55|1964.05|1964.6|1963.1|0
1657652100000|2022-07-12 18:55:00|1964.61|1963.11|1962.76|1961.26|1964.61|1963.11|1962.74|1961.24|0
1657652400000|2022-07-12 19:00:00|1962.74|1961.24|1958.76|1957.26|1962.74|1961.24|1958.74|1957.24|0
1657652700000|2022-07-12 19:05:00|1958.75|1957.25|1958.28|1956.78|1959.69|1958.19|1957.86|1956.36|0
1657653000000|2022-07-12 19:10:00|1958.29|1956.79|1959.3|1957.8|1959.31|1957.81|1957.37|1955.87|0
1657653300000|2022-07-12 19:15:00|1959.31|1957.81|1958.97|1957.47|1959.31|1957.81|1957.9|1956.4|0
1657653600000|2022-07-12 19:20:00|1958.96|1957.46|1956.19|1954.69|1959.43|1957.93|1956.1|1954.6|0
1657653900000|2022-07-12 19:25:00|1956.18|1954.68|1955.96|1954.46|1957.4|1955.9|1955.72|1954.22|0
1657654200000|2022-07-12 19:30:00|1956.18|1954.68|1954.75|1953.25|1956.68|1955.18|1954.73|1953.23|0
1657654500000|2022-07-12 19:35:00|1954.74|1953.24|1954.3|1952.8|1954.75|1953.25|1953.3|1951.8|0
1657654800000|2022-07-12 19:40:00|1954.31|1952.81|1954.83|1953.33|1955.27|1953.77|1953.82|1952.32|0
1657655100000|2022-07-12 19:45:00|1954.82|1953.32|1955.77|1954.27|1956.7|1955.2|1954.81|1953.31|0
1657655400000|2022-07-12 19:50:00|1955.74|1954.24|1958.15|1956.65|1958.63|1957.13|1955.31|1953.81|0
1657655700000|2022-07-12 19:55:00|1958.14|1956.64|1958.14|1956.64|1959.02|1957.52|1957.66|1956.16|0
1657656000000|2022-07-12 20:00:00|1958.15|1956.65|1956.55|1955.05|1958.67|1957.17|1956.37|1954.87|0
1657656300000|2022-07-12 20:05:00|1956.56|1955.06|1956.84|1955.34|1957.52|1956.02|1956.55|1955.05|0
1657656600000|2022-07-12 20:10:00|1956.75|1955.25|1957.63|1956.13|1958|1956.5|1956.66|1955.16|0
1657656900000|2022-07-12 20:15:00|1957.62|1956.12|1957.79|1956.29|1958.18|1956.68|1957.44|1955.94|0
1657657200000|2022-07-12 20:20:00|1957.7|1956.2|1957.01|1955.51|1957.98|1956.48|1956.73|1955.23|0
1657657500000|2022-07-12 20:25:00|1957|1955.5|1957.24|1955.74|1957.51|1956.01|1956.73|1955.23|0
1657657800000|2022-07-12 20:30:00|1957.23|1955.73|1957.28|1955.78|1957.88|1956.38|1956.54|1955.04|0
1657658100000|2022-07-12 20:35:00|1957.32|1955.82|1957.37|1955.87|1957.56|1956.06|1957.05|1955.55|0
1657658400000|2022-07-12 20:40:00|1957.38|1955.88|1957.92|1956.42|1957.92|1956.42|1957.38|1955.88|0
1657658700000|2022-07-12 20:45:00|1957.83|1956.33|1957.92|1956.42|1957.97|1956.47|1957.74|1956.24|0
1657659000000|2022-07-12 20:50:00|1957.93|1956.43|1958.38|1956.88|1958.38|1956.88|1957.92|1956.42|0
1657659300000|2022-07-12 20:55:00|1958.29|1956.79|1958.25|1956.75|1958.43|1956.93|1958.01|1956.51|0
1657659600000|2022-07-12 21:00:00|1958.24|1956.74|1958.11|1956.61|1958.25|1956.75|1957.92|1956.42|0
1657659900000|2022-07-12 21:05:00|1958.15|1956.65|1958.14|1956.64|1958.24|1956.74|1958|1956.5|0
1657660200000|2022-07-12 21:10:00|1958.1|1956.6|1958.1|1956.6|1958.1|1956.6|1958.1|1956.6|0
1657660500000|2022-07-12 21:15:00|1958.14|1956.64|1958.19|1956.69|1958.19|1956.69|1958.1|1956.6|0
1657660800000|2022-07-12 21:20:00|1958.24|1956.74|1958.14|1956.64|1958.24|1956.74|1958.14|1956.64|0
1657661100000|2022-07-12 21:25:00|1958.1|1956.6|1958.1|1956.6|1958.1|1956.6|1958.05|1956.55|0
1657661400000|2022-07-12 21:30:00|1958.05|1956.55|1958.14|1956.64|1958.14|1956.64|1958.05|1956.55|0
1657661700000|2022-07-12 21:35:00|1958.15|1956.65|1958.24|1956.74|1958.33|1956.83|1958.15|1956.65|0
1657662000000|2022-07-12 21:40:00|1958.28|1956.78|1958.23|1956.73|1958.28|1956.78|1958.23|1956.73|0
1657662300000|2022-07-12 21:45:00|1958.24|1956.74|1958.19|1956.69|1958.24|1956.74|1958.19|1956.69|0
1657662600000|2022-07-12 21:50:00|1958.14|1956.64|1958.33|1956.83|1958.33|1956.83|1958.05|1956.55|0
1657662900000|2022-07-12 21:55:00|1958.32|1956.82|1958.14|1956.64|1958.32|1956.82|1958.05|1956.55|0
1657663200000|2022-07-12 22:00:00|1958.15|1956.65|1958.37|1956.87|1959.35|1957.85|1958.15|1956.65|0
1657663500000|2022-07-12 22:05:00|1958.38|1956.88|1958.93|1957.43|1959.44|1957.94|1958.38|1956.88|0
1657663800000|2022-07-12 22:10:00|1958.98|1957.48|1958.93|1957.43|1959.39|1957.89|1958.74|1957.24|0
1657664100000|2022-07-12 22:15:00|1958.92|1957.42|1958.23|1956.73|1958.92|1957.42|1957.91|1956.41|0
1657664400000|2022-07-12 22:20:00|1958.24|1956.74|1957.86|1956.36|1958.37|1956.87|1957.45|1955.95|0
1657664700000|2022-07-12 22:25:00|1957.87|1956.37|1958.1|1956.6|1958.47|1956.97|1957.73|1956.23|0
1657665000000|2022-07-12 22:30:00|1958.14|1956.64|1958.28|1956.78|1958.47|1956.97|1957.86|1956.36|0
1657665300000|2022-07-12 22:35:00|1958.33|1956.83|1957.91|1956.41|1958.47|1956.97|1957.91|1956.41|0
1657665600000|2022-07-12 22:40:00|1957.92|1956.42|1958.84|1957.34|1958.93|1957.43|1957.92|1956.42|0
1657665900000|2022-07-12 22:45:00|1958.88|1957.38|1958.84|1957.34|1958.93|1957.43|1958.47|1956.97|0
1657666200000|2022-07-12 22:50:00|1958.93|1957.43|1958.56|1957.06|1958.93|1957.43|1958.37|1956.87|0
1657666500000|2022-07-12 22:55:00|1958.55|1957.05|1958.19|1956.69|1958.55|1957.05|1958|1956.5|0
1657666800000|2022-07-12 23:00:00|1958.28|1956.78|1958.74|1957.24|1959.02|1957.52|1958.28|1956.78|0
1657667100000|2022-07-12 23:05:00|1958.75|1957.25|1958.75|1957.25|1959.12|1957.62|1958.66|1957.16|0
1657667400000|2022-07-12 23:10:00|1958.71|1957.21|1958.58|1957.08|1958.76|1957.26|1958.58|1957.08|0
1657667700000|2022-07-12 23:15:00|1958.53|1957.03|1957.93|1956.43|1958.58|1957.08|1957.93|1956.43|0
1657668000000|2022-07-12 23:20:00|1957.92|1956.42|1957.79|1956.29|1957.92|1956.42|1956.78|1955.28|0
1657668300000|2022-07-12 23:25:00|1957.7|1956.2|1957.68|1956.18|1957.87|1956.37|1957.38|1955.88|0
1657668600000|2022-07-12 23:30:00|1957.64|1956.14|1958.98|1957.48|1959.16|1957.66|1957.59|1956.09|0
1657668900000|2022-07-12 23:35:00|1959.07|1957.57|1959.72|1958.22|1959.72|1958.22|1958.84|1957.34|0
1657669200000|2022-07-12 23:40:00|1959.81|1958.31|1959.59|1958.09|1960|1958.5|1959.22|1957.72|0
1657669500000|2022-07-12 23:45:00|1959.58|1958.08|1959.33|1957.83|1959.63|1958.13|1959.15|1957.65|0
1657669800000|2022-07-12 23:50:00|1959.24|1957.74|1958.16|1956.66|1959.29|1957.79|1957.79|1956.29|0
1657670100000|2022-07-12 23:55:00|1958.07|1956.57|1957.92|1956.42|1958.11|1956.61|1957.64|1956.14|0
1657670400000|2022-07-13 00:00:00|1957.83|1956.33|1959.31|1957.81|1959.96|1958.46|1957.83|1956.33|0
1657670700000|2022-07-13 00:05:00|1959.32|1957.82|1958.94|1957.44|1959.49|1957.99|1958.66|1957.16|0
1657671000000|2022-07-13 00:10:00|1958.93|1957.43|1958.85|1957.35|1958.93|1957.43|1957.37|1955.87|0
1657671300000|2022-07-13 00:15:00|1958.99|1957.49|1958.69|1957.19|1959.59|1958.09|1957.77|1956.27|0
1657671600000|2022-07-13 00:20:00|1958.68|1957.18|1959.56|1958.06|1960.04|1958.54|1958.67|1957.17|0
1657671900000|2022-07-13 00:25:00|1959.57|1958.07|1960|1958.5|1960.47|1958.97|1959.1|1957.6|0
1657672200000|2022-07-13 00:30:00|1959.99|1958.49|1960.44|1958.94|1960.92|1959.42|1959.09|1957.59|0
1657672500000|2022-07-13 00:35:00|1960.45|1958.95|1961.83|1960.33|1961.83|1960.33|1959.55|1958.05|0
1657672800000|2022-07-13 00:40:00|1961.84|1960.34|1962.29|1960.79|1962.29|1960.79|1960.93|1959.43|0
1657673100000|2022-07-13 00:45:00|1962.28|1960.78|1961.78|1960.28|1962.73|1961.23|1961.34|1959.84|0
1657673400000|2022-07-13 00:50:00|1961.79|1960.29|1960.9|1959.4|1961.79|1960.29|1960.89|1959.39|0
1657673700000|2022-07-13 00:55:00|1960.89|1959.39|1960.91|1959.41|1961.82|1960.32|1960.89|1959.39|0
1657674000000|2022-07-13 01:00:00|1960.92|1959.42|1962.74|1961.24|1963.63|1962.13|1960.91|1959.41|0
1657674300000|2022-07-13 01:05:00|1962.73|1961.23|1963.2|1961.7|1963.65|1962.15|1962.73|1961.23|0
1657674600000|2022-07-13 01:10:00|1963.19|1961.69|1962.73|1961.23|1963.2|1961.7|1962.05|1960.55|0
1657674900000|2022-07-13 01:15:00|1963.17|1961.67|1961.36|1959.86|1963.19|1961.69|1960.92|1959.42|0
1657675200000|2022-07-13 01:20:00|1961.35|1959.85|1960.44|1958.94|1961.81|1960.31|1960.44|1958.94|0
1657675500000|2022-07-13 01:25:00|1960.43|1958.93|1960.88|1959.38|1961.34|1959.84|1959.99|1958.49|0
1657675800000|2022-07-13 01:30:00|1960.89|1959.39|1960.88|1959.38|1961.34|1959.84|1959.54|1958.04|0
1657676100000|2022-07-13 01:35:00|1960.44|1958.94|1959.49|1957.99|1960.44|1958.94|1959.08|1957.58|0
1657676400000|2022-07-13 01:40:00|1959.5|1958|1958.6|1957.1|1959.97|1958.47|1958.58|1957.08|0
1657676700000|2022-07-13 01:45:00|1958.59|1957.09|1959.52|1958.02|1960.2|1958.7|1958.14|1956.64|0
1657677000000|2022-07-13 01:50:00|1959.74|1958.24|1959.52|1958.02|1960.2|1958.7|1958.6|1957.1|0
1657677300000|2022-07-13 01:55:00|1959.51|1958.01|1959.07|1957.57|1959.97|1958.47|1958.62|1957.12|0
1657677600000|2022-07-13 02:00:00|1959.08|1957.58|1960.88|1959.38|1961.33|1959.83|1959.07|1957.57|0
1657677900000|2022-07-13 02:05:00|1960.89|1959.39|1959.3|1957.8|1961.32|1959.82|1959.07|1957.57|0
1657678200000|2022-07-13 02:10:00|1959.08|1957.58|1959.52|1958.02|1960.44|1958.94|1959.07|1957.57|0
1657678500000|2022-07-13 02:15:00|1959.51|1958.01|1958.62|1957.12|1959.51|1958.01|1958.16|1956.66|0
1657678800000|2022-07-13 02:20:00|1958.61|1957.11|1958.62|1957.12|1959.98|1958.48|1958.38|1956.88|0
1657679100000|2022-07-13 02:25:00|1958.84|1957.34|1958.62|1957.12|1959.07|1957.57|1958.16|1956.66|0
1657679400000|2022-07-13 02:30:00|1958.63|1957.13|1959.99|1958.49|1960.43|1958.93|1958.63|1957.13|0
1657679700000|2022-07-13 02:35:00|1960|1958.5|1961.36|1959.86|1961.36|1959.86|1959.09|1957.59|0
1657680000000|2022-07-13 02:40:00|1961.37|1959.87|1960.46|1958.96|1961.37|1959.87|1960.02|1958.52|0
1657680300000|2022-07-13 02:45:00|1960.47|1958.97|1962.26|1960.76|1962.27|1960.77|1960.02|1958.52|0
1657680600000|2022-07-13 02:50:00|1962.27|1960.77|1962.27|1960.77|1962.27|1960.77|1961.59|1960.09|0
1657680900000|2022-07-13 02:55:00|1962.26|1960.76|1962.27|1960.77|1963.17|1961.67|1962.04|1960.54|0
1657681200000|2022-07-13 03:00:00|1962.28|1960.78|1961.33|1959.83|1962.5|1961|1960.89|1959.39|0
1657681500000|2022-07-13 03:05:00|1961.11|1959.61|1961.33|1959.83|1961.78|1960.28|1960.88|1959.38|0
1657681800000|2022-07-13 03:10:00|1961.32|1959.82|1961.77|1960.27|1961.77|1960.27|1960.88|1959.38|0
1657682100000|2022-07-13 03:15:00|1961.78|1960.28|1961.54|1960.04|1962.23|1960.73|1961.3|1959.8|0
1657682400000|2022-07-13 03:20:00|1961.32|1959.82|1962.26|1960.76|1962.26|1960.76|1961.32|1959.82|0
1657682700000|2022-07-13 03:25:00|1962.25|1960.75|1961.21|1959.71|1962.25|1960.75|1961.21|1959.71|0
1657683000000|2022-07-13 03:30:00|1961.22|1959.72|1962.36|1960.86|1962.58|1961.08|1961.21|1959.71|0
1657683300000|2022-07-13 03:35:00|1962.58|1961.08|1962.14|1960.64|1962.59|1961.09|1962.12|1960.62|0
1657683600000|2022-07-13 03:40:00|1962.36|1960.86|1961.96|1960.46|1962.58|1961.08|1961.95|1960.45|0
1657683900000|2022-07-13 03:45:00|1962.18|1960.68|1961.5|1960|1962.18|1960.68|1961.5|1960|0
1657684200000|2022-07-13 03:50:00|1961.49|1959.99|1961.06|1959.56|1961.73|1960.23|1961.04|1959.54|0
1657684500000|2022-07-13 03:55:00|1961.05|1959.55|1961.05|1959.55|1961.06|1959.56|1960.6|1959.1|0
1657684800000|2022-07-13 04:00:00|1961.04|1959.54|1960.58|1959.08|1961.27|1959.77|1960.57|1959.07|0
1657685100000|2022-07-13 04:05:00|1960.57|1959.07|1960.13|1958.63|1961.02|1959.52|1960.13|1958.63|0
1657685400000|2022-07-13 04:10:00|1959.91|1958.41|1959.69|1958.19|1960.15|1958.65|1959.69|1958.19|0
1657685700000|2022-07-13 04:15:00|1959.71|1958.21|1959.71|1958.21|1960.15|1958.65|1959.7|1958.2|0
1657686000000|2022-07-13 04:20:00|1960.15|1958.65|1959.72|1958.22|1960.18|1958.68|1959.71|1958.21|0
1657686300000|2022-07-13 04:25:00|1959.71|1958.21|1960.17|1958.67|1960.18|1958.68|1959.71|1958.21|0
1657686600000|2022-07-13 04:30:00|1960.18|1958.68|1960.15|1958.65|1960.18|1958.68|1959.69|1958.19|0
1657686900000|2022-07-13 04:35:00|1960.14|1958.64|1960.58|1959.08|1960.58|1959.08|1959.68|1958.18|0
1657687200000|2022-07-13 04:40:00|1960.59|1959.09|1960.59|1959.09|1960.6|1959.1|1960.58|1959.08|0
1657687500000|2022-07-13 04:45:00|1960.58|1959.08|1960.35|1958.85|1960.59|1959.09|1960.13|1958.63|0
1657687800000|2022-07-13 04:50:00|1960.14|1958.64|1959.69|1958.19|1960.15|1958.65|1959.69|1958.19|0
1657688100000|2022-07-13 04:55:00|1959.68|1958.18|1959.69|1958.19|1960.14|1958.64|1959.24|1957.74|0
1657688400000|2022-07-13 05:00:00|1959.68|1958.18|1960.14|1958.64|1960.6|1959.1|1959.23|1957.73|0
1657688700000|2022-07-13 05:05:00|1960.13|1958.63|1959.68|1958.18|1960.14|1958.64|1959.67|1958.17|0
1657689000000|2022-07-13 05:10:00|1959.67|1958.17|1959.61|1958.11|1959.68|1958.18|1959.16|1957.66|0
1657689300000|2022-07-13 05:15:00|1959.62|1958.12|1959.18|1957.68|1959.62|1958.12|1958.72|1957.22|0
1657689600000|2022-07-13 05:20:00|1959.17|1957.67|1959.62|1958.12|1959.62|1958.12|1958.7|1957.2|0
1657689900000|2022-07-13 05:25:00|1959.65|1958.15|1960.12|1958.62|1960.13|1958.63|1959.2|1957.7|0
1657690200000|2022-07-13 05:30:00|1960.11|1958.61|1957.84|1956.34|1960.11|1958.61|1957.84|1956.34|0
1657690500000|2022-07-13 05:35:00|1957.85|1956.35|1958.76|1957.26|1958.76|1957.26|1957.85|1956.35|0
1657690800000|2022-07-13 05:40:00|1958.77|1957.27|1958.79|1957.29|1959.21|1957.71|1958.31|1956.81|0
1657691100000|2022-07-13 05:45:00|1958.57|1957.07|1959.67|1958.17|1959.67|1958.17|1958.34|1956.84|0
1657691400000|2022-07-13 05:50:00|1959.66|1958.16|1960.54|1959.04|1960.55|1959.05|1959.21|1957.71|0
1657691700000|2022-07-13 05:55:00|1960.55|1959.05|1960.1|1958.6|1960.56|1959.06|1960.09|1958.59|0
1657692000000|2022-07-13 06:00:00|1959.66|1958.16|1958.78|1957.28|1959.69|1958.19|1958.33|1956.83|0
1657692300000|2022-07-13 06:05:00|1958.34|1956.84|1957.45|1955.95|1958.79|1957.29|1957|1955.5|0
1657692600000|2022-07-13 06:10:00|1957.44|1955.94|1957|1955.5|1957.9|1956.4|1955.65|1954.15|0
1657692900000|2022-07-13 06:15:00|1956.56|1955.06|1957.87|1956.37|1957.87|1956.37|1955.63|1954.13|0
1657693200000|2022-07-13 06:20:00|1957.88|1956.38|1956.99|1955.49|1957.89|1956.39|1956.99|1955.49|0
1657693500000|2022-07-13 06:25:00|1956.55|1955.05|1957.51|1956.01|1957.52|1956.02|1956.54|1955.04|0
1657693800000|2022-07-13 06:30:00|1957.5|1956|1955.49|1954.09|1957.52|1956.02|1955.37|1953.97|27
1657694100000|2022-07-13 06:35:00|1955.37|1953.97|1957.49|1956.09|1957.87|1956.47|1955.37|1953.97|21
1657694400000|2022-07-13 06:40:00|1957.62|1956.22|1959.37|1957.97|1959.49|1958.09|1957.62|1956.22|28
1657694700000|2022-07-13 06:45:00|1959.24|1957.84|1959.49|1958.09|1959.49|1958.09|1958.99|1957.59|31
1657695000000|2022-07-13 06:50:00|1959.62|1958.22|1960.62|1959.22|1960.87|1959.47|1959.62|1958.22|11
1657695300000|2022-07-13 06:55:00|1960.99|1959.49|1960.81|1959.31|1961.69|1960.19|1960.1|1958.6|0
1657695600000|2022-07-13 07:00:00|1960.8|1959.3|1957.42|1956.92|1963.42|1962.92|1956.17|1955.67|13531
1657695900000|2022-07-13 07:05:00|1957.54|1957.04|1954.67|1954.17|1957.92|1957.42|1952.79|1952.29|6440
1657696200000|2022-07-13 07:10:00|1955.17|1954.67|1954.67|1954.17|1957.04|1956.54|1952.67|1952.17|3465
1657696500000|2022-07-13 07:15:00|1954.79|1954.29|1952.79|1952.29|1954.79|1954.29|1949.42|1948.92|6121
1657696800000|2022-07-13 07:20:00|1952.67|1952.17|1952.17|1951.67|1952.79|1952.29|1950.67|1950.17|4681
1657697100000|2022-07-13 07:25:00|1952.29|1951.79|1952.17|1951.67|1953.29|1952.79|1950.04|1949.54|3264
1657697400000|2022-07-13 07:30:00|1951.92|1951.42|1950.92|1950.42|1952.92|1952.42|1949.42|1948.92|5296
1657697700000|2022-07-13 07:35:00|1951.17|1950.67|1950.42|1949.92|1953.04|1952.54|1947.54|1947.04|2886
1657698000000|2022-07-13 07:40:00|1950.63|1950.13|1949.38|1948.88|1951.38|1950.88|1949.25|1948.75|3918
1657698300000|2022-07-13 07:45:00|1949.13|1948.63|1948.38|1947.88|1949.63|1949.13|1947.63|1947.13|1842
1657698600000|2022-07-13 07:50:00|1948.63|1948.13|1946.38|1945.88|1948.63|1948.13|1946|1945.5|1773
1657698900000|2022-07-13 07:55:00|1946.5|1946|1945.63|1945.13|1947.13|1946.63|1945.13|1944.63|1103
1657699200000|2022-07-13 08:00:00|1945.5|1945|1947.38|1946.88|1948.13|1947.63|1944.63|1944.13|1626
1657699500000|2022-07-13 08:05:00|1947.25|1946.75|1945.25|1944.75|1947.5|1947|1943.63|1943.13|2540
1657699800000|2022-07-13 08:10:00|1945.13|1944.63|1943.75|1943.25|1945.38|1944.88|1943.63|1943.13|712
1657700100000|2022-07-13 08:15:00|1943.63|1943.13|1946.38|1945.88|1947.38|1946.88|1943.13|1942.63|6626
1657700400000|2022-07-13 08:20:00|1946.5|1946|1946.38|1945.88|1947.38|1946.88|1945.25|1944.75|668
1657700700000|2022-07-13 08:25:00|1946.25|1945.75|1947.38|1946.88|1947.88|1947.38|1945.88|1945.38|486
1657701000000|2022-07-13 08:30:00|1947.13|1946.63|1949.13|1948.63|1949.63|1949.13|1946.63|1946.13|1199
1657701300000|2022-07-13 08:35:00|1949.25|1948.75|1950.38|1949.88|1950.63|1950.13|1949.13|1948.63|17025
1657701600000|2022-07-13 08:40:00|1950|1949.5|1948.88|1948.38|1950.38|1949.88|1948.63|1948.13|596
1657701900000|2022-07-13 08:45:00|1949|1948.5|1953.13|1952.63|1953.88|1953.38|1948.88|1948.38|612
1657702200000|2022-07-13 08:50:00|1953|1952.5|1951.38|1950.88|1953.38|1952.88|1951.13|1950.63|3265
1657702500000|2022-07-13 08:55:00|1951.5|1951|1952.5|1952|1953.5|1953|1950.5|1950|1196
1657702800000|2022-07-13 09:00:00|1952.63|1952.13|1953.38|1952.88|1953.88|1953.38|1951.63|1951.13|1287
1657703100000|2022-07-13 09:05:00|1953.25|1952.75|1950.63|1950.13|1953.63|1953.13|1950.5|1950|693
1657703400000|2022-07-13 09:10:00|1950.5|1950|1949.63|1949.13|1950.63|1950.13|1949.38|1948.88|656
1657703700000|2022-07-13 09:15:00|1949.38|1948.88|1946.88|1946.38|1949.63|1949.13|1946.88|1946.38|4175
1657704000000|2022-07-13 09:20:00|1946.75|1946.25|1947.38|1946.88|1948.88|1948.38|1946.63|1946.13|599
1657704300000|2022-07-13 09:25:00|1947.25|1946.75|1950|1949.5|1950.13|1949.63|1947|1946.5|1187
1657704600000|2022-07-13 09:30:00|1950.13|1949.63|1949.5|1949|1950.38|1949.88|1947.88|1947.38|911
1657704900000|2022-07-13 09:35:00|1949.63|1949.13|1949.13|1948.63|1949.63|1949.13|1947.63|1947.13|1267
1657705200000|2022-07-13 09:40:00|1949|1948.5|1947.13|1946.63|1949.38|1948.88|1946.88|1946.38|649
1657705500000|2022-07-13 09:45:00|1947.38|1946.88|1947.88|1947.38|1949.38|1948.88|1947.25|1946.75|2779
1657705800000|2022-07-13 09:50:00|1948|1947.5|1947.88|1947.38|1948.13|1947.63|1947|1946.5|999
1657706100000|2022-07-13 09:55:00|1948|1947.5|1947.75|1947.25|1948|1947.5|1947.13|1946.63|2141
1657706400000|2022-07-13 10:00:00|1947.63|1947.13|1946.13|1945.63|1947.88|1947.38|1946.13|1945.63|1671
1657706700000|2022-07-13 10:05:00|1946|1945.5|1946.38|1945.88|1947.25|1946.75|1945.88|1945.38|680
1657707000000|2022-07-13 10:10:00|1946.25|1945.75|1945.38|1944.88|1947.38|1946.88|1945.13|1944.63|725
1657707300000|2022-07-13 10:15:00|1945.25|1944.75|1946.13|1945.63|1946.63|1946.13|1945.13|1944.63|1515
1657707600000|2022-07-13 10:20:00|1946|1945.5|1946.13|1945.63|1946.88|1946.38|1945.75|1945.25|1610
1657707900000|2022-07-13 10:25:00|1946|1945.5|1945.13|1944.63|1946.38|1945.88|1943.75|1943.25|1656
1657708200000|2022-07-13 10:30:00|1945|1944.5|1945.13|1944.63|1945.88|1945.38|1944.63|1944.13|466
1657708500000|2022-07-13 10:35:00|1944.88|1944.38|1944.75|1944.25|1945.63|1945.13|1943.13|1942.63|485
1657708800000|2022-07-13 10:40:00|1944.63|1944.13|1945.88|1945.38|1946.25|1945.75|1944.63|1944.13|1316
1657709100000|2022-07-13 10:45:00|1946|1945.5|1945.88|1945.38|1946.88|1946.38|1945.38|1944.88|694
1657709400000|2022-07-13 10:50:00|1946|1945.5|1946.38|1945.88|1946.88|1946.38|1946|1945.5|311
1657709700000|2022-07-13 10:55:00|1946.25|1945.75|1946.88|1946.38|1946.88|1946.38|1945.63|1945.13|327
1657710000000|2022-07-13 11:00:00|1946.75|1946.25|1945.63|1945.13|1946.88|1946.38|1944.63|1944.13|355
1657710300000|2022-07-13 11:05:00|1945.5|1945|1944.38|1943.88|1945.5|1945|1943.75|1943.25|2572
1657710600000|2022-07-13 11:10:00|1944.13|1943.63|1946.13|1945.63|1946.63|1946.13|1944.13|1943.63|330
1657710900000|2022-07-13 11:15:00|1945.88|1945.38|1945.75|1945.25|1947.13|1946.63|1945.63|1945.13|286
1657711200000|2022-07-13 11:20:00|1945.88|1945.38|1943.38|1942.88|1946.13|1945.63|1943.13|1942.63|590
1657711500000|2022-07-13 11:25:00|1943.25|1942.75|1943.38|1942.88|1944|1943.5|1942.63|1942.13|630
1657711800000|2022-07-13 11:30:00|1943.25|1942.75|1944.63|1944.13|1944.63|1944.13|1942.63|1942.13|619
1657712100000|2022-07-13 11:35:00|1944.88|1944.38|1944.63|1944.13|1945.38|1944.88|1943.88|1943.38|4304
1657712400000|2022-07-13 11:40:00|1944.8|1944.3|1944.55|1944.05|1946.17|1945.67|1943.55|1943.05|854
1657712700000|2022-07-13 11:45:00|1944.8|1944.3|1946.42|1945.92|1946.42|1945.92|1944.8|1944.3|805
1657713000000|2022-07-13 11:50:00|1946.3|1945.8|1946.55|1946.05|1946.8|1946.3|1945.42|1944.92|375
1657713300000|2022-07-13 11:55:00|1946.67|1946.17|1946.3|1945.8|1947.42|1946.92|1946.17|1945.67|687
1657713600000|2022-07-13 12:00:00|1946.05|1945.55|1947.8|1947.3|1948.55|1948.05|1945.05|1944.55|516
1657713900000|2022-07-13 12:05:00|1947.92|1947.42|1947.55|1947.05|1948.42|1947.92|1947.05|1946.55|496
1657714200000|2022-07-13 12:10:00|1947.42|1946.92|1947.55|1947.05|1947.8|1947.3|1945.8|1945.3|567
1657714500000|2022-07-13 12:15:00|1947.67|1947.17|1947.67|1947.17|1948.05|1947.55|1946.55|1946.05|332
1657714800000|2022-07-13 12:20:00|1947.55|1947.05|1947.55|1947.05|1948.3|1947.8|1946.42|1945.92|564
1657715100000|2022-07-13 12:25:00|1947.42|1946.92|1953.92|1953.42|1957.8|1957.3|1947.17|1946.67|1190
1657715400000|2022-07-13 12:30:00|1954.05|1953.55|1934.17|1933.67|1954.3|1953.8|1932.55|1932.05|4328
1657715700000|2022-07-13 12:35:00|1934.3|1933.8|1927.3|1926.8|1934.3|1933.8|1927.3|1926.8|2134
1657716000000|2022-07-13 12:40:00|1927.42|1926.92|1926.05|1925.55|1928.8|1928.3|1923.55|1923.05|1933
1657716300000|2022-07-13 12:45:00|1925.8|1925.3|1928.92|1928.42|1929.42|1928.92|1923.67|1923.17|3891
1657716600000|2022-07-13 12:50:00|1929.05|1928.55|1932.05|1931.55|1932.05|1931.55|1927.8|1927.3|2891
1657716900000|2022-07-13 12:55:00|1931.8|1931.3|1934.05|1933.55|1934.8|1934.3|1930.05|1929.55|1441
1657717200000|2022-07-13 13:00:00|1933.8|1933.3|1936.42|1935.92|1937.8|1937.3|1933.05|1932.55|1602
1657717500000|2022-07-13 13:05:00|1936.3|1935.8|1932.8|1932.3|1936.55|1936.05|1932.05|1931.55|2525
1657717800000|2022-07-13 13:10:00|1932.92|1932.42|1933.8|1933.3|1935.05|1934.55|1931.55|1931.05|2758
1657718100000|2022-07-13 13:15:00|1933.55|1933.05|1931.3|1930.8|1935.3|1934.8|1930.05|1929.55|1832
1657718400000|2022-07-13 13:20:00|1931.17|1930.67|1928.55|1928.05|1931.8|1931.3|1927.8|1927.3|1051
1657718700000|2022-07-13 13:25:00|1928.8|1928.3|1928.05|1927.55|1930.3|1929.8|1927.55|1927.05|1403
1657719000000|2022-07-13 13:30:00|1928.3|1927.8|1931.8|1931.3|1932.55|1932.05|1927.3|1926.8|2181
1657719300000|2022-07-13 13:35:00|1931.92|1931.42|1934.67|1934.17|1934.67|1934.17|1928.8|1928.3|4296
1657719600000|2022-07-13 13:40:00|1934.8|1934.3|1930.55|1930.05|1935.67|1935.17|1930.3|1929.8|1361
1657719900000|2022-07-13 13:45:00|1930.8|1930.3|1933.8|1933.3|1934.05|1933.55|1927.55|1927.05|1536
1657720200000|2022-07-13 13:50:00|1933.92|1933.42|1932.3|1931.8|1934.3|1933.8|1931.55|1931.05|1590
1657720500000|2022-07-13 13:55:00|1932.05|1931.55|1932.42|1931.92|1932.55|1932.05|1929.55|1929.05|2040
1657720800000|2022-07-13 14:00:00|1932.3|1931.8|1929.3|1928.8|1932.67|1932.17|1927.55|1927.05|1935
1657721100000|2022-07-13 14:05:00|1929.17|1928.67|1926.05|1925.55|1930.05|1929.55|1924.55|1924.05|1205
1657721400000|2022-07-13 14:10:00|1925.92|1925.42|1924.42|1923.92|1928.05|1927.55|1924.3|1923.8|1571
1657721700000|2022-07-13 14:15:00|1924.55|1924.05|1920.42|1919.92|1925.42|1924.92|1919.92|1919.42|2161
1657722000000|2022-07-13 14:20:00|1920.3|1919.8|1920.67|1920.17|1922.3|1921.8|1917.8|1917.3|1722
1657722300000|2022-07-13 14:25:00|1920.55|1920.05|1924.35|1923.85|1924.78|1924.28|1920.42|1919.92|1034
1657722600000|2022-07-13 14:30:00|1924.22|1923.72|1925.85|1925.35|1927.85|1927.35|1923.35|1922.85|1470
1657722900000|2022-07-13 14:35:00|1925.97|1925.47|1926.22|1925.72|1927.6|1927.1|1925.1|1924.6|1620
1657723200000|2022-07-13 14:40:00|1926.35|1925.85|1929.1|1928.6|1929.1|1928.6|1924.35|1923.85|2086
1657723500000|2022-07-13 14:45:00|1929.22|1928.72|1930.72|1930.22|1930.72|1930.22|1928.35|1927.85|1901
1657723800000|2022-07-13 14:50:00|1930.85|1930.35|1932.6|1932.1|1934.1|1933.6|1930.72|1930.22|1575
1657724100000|2022-07-13 14:55:00|1932.72|1932.22|1931.6|1931.1|1934.85|1934.35|1931.35|1930.85|1367
1657724400000|2022-07-13 15:00:00|1931.47|1930.97|1931.47|1930.97|1932.1|1931.6|1929.35|1928.85|2613
1657724700000|2022-07-13 15:05:00|1931.35|1930.85|1934.22|1933.72|1936.1|1935.6|1931.35|1930.85|6427
1657725000000|2022-07-13 15:10:00|1934.1|1933.6|1935.1|1934.6|1935.1|1934.6|1933.85|1933.35|1948
1657725300000|2022-07-13 15:15:00|1935.22|1934.72|1935.1|1934.6|1935.85|1935.35|1934.1|1933.6|2453
1657725600000|2022-07-13 15:20:00|1935.22|1934.72|1934.69|1933.19|1936.35|1935.85|1933.97|1933.19|4250
1657725900000|2022-07-13 15:25:00|1934.67|1933.17|1932.19|1930.69|1934.68|1933.18|1931.77|1930.27|538
1657726200000|2022-07-13 15:30:00|1932.2|1930.7|1929.3|1927.9|1932.21|1930.71|1929.3|1927.9|2771
1657726500000|2022-07-13 15:35:00|1929.42|1928.02|1931.55|1930.15|1932.55|1931.15|1928.17|1926.77|137
1657726800000|2022-07-13 15:40:00|1932.3|1930.9|1931.42|1930.02|1932.92|1931.52|1931.42|1930.02|541
1657727100000|2022-07-13 15:45:00|1931.3|1929.9|1931.67|1930.27|1931.67|1930.27|1930.17|1928.77|69
1657727400000|2022-07-13 15:50:00|1931.55|1930.15|1933.55|1932.15|1934.8|1933.4|1931.55|1930.15|63
1657727700000|2022-07-13 15:55:00|1933.42|1932.02|1934.97|1933.47|1935.4|1933.9|1933.42|1932.02|32
1657728000000|2022-07-13 16:00:00|1935.19|1933.69|1937.27|1935.77|1937.27|1935.77|1934.72|1933.22|0
1657728300000|2022-07-13 16:05:00|1937.28|1935.78|1938.15|1936.65|1938.62|1937.12|1936.8|1935.3|0
1657728600000|2022-07-13 16:10:00|1938.14|1936.64|1936.29|1934.79|1938.14|1936.64|1935.84|1934.34|0
1657728900000|2022-07-13 16:15:00|1936.28|1934.78|1936.77|1935.27|1936.77|1935.27|1935.38|1933.88|0
1657729200000|2022-07-13 16:20:00|1936.76|1935.26|1937.25|1935.75|1937.26|1935.76|1935.4|1933.9|0
1657729500000|2022-07-13 16:25:00|1937.24|1935.74|1937.63|1936.13|1937.76|1936.26|1936.77|1935.27|0
1657729800000|2022-07-13 16:30:00|1937.62|1936.12|1937.68|1936.18|1938.14|1936.64|1937.14|1935.64|0
1657730100000|2022-07-13 16:35:00|1937.67|1936.17|1938.11|1936.61|1938.11|1936.61|1936.7|1935.2|0
1657730400000|2022-07-13 16:40:00|1938.12|1936.62|1938.06|1936.56|1938.12|1936.62|1937.14|1935.64|0
1657730700000|2022-07-13 16:45:00|1938.05|1936.55|1938.51|1937.01|1938.53|1937.03|1937.14|1935.64|0
1657731000000|2022-07-13 16:50:00|1938.5|1937|1939.47|1937.97|1939.48|1937.98|1938.03|1936.53|0
1657731300000|2022-07-13 16:55:00|1939.48|1937.98|1939.59|1938.09|1939.6|1938.1|1938.6|1937.1|0
1657731600000|2022-07-13 17:00:00|1939.6|1938.1|1941.43|1939.93|1942.4|1940.9|1939.08|1937.58|0
1657731900000|2022-07-13 17:05:00|1941.44|1939.94|1940.14|1938.64|1942.35|1940.85|1939.88|1938.38|0
1657732200000|2022-07-13 17:10:00|1940.36|1938.86|1941.77|1940.27|1941.77|1940.27|1939.89|1938.39|0
1657732500000|2022-07-13 17:15:00|1941.76|1940.26|1938.05|1936.55|1941.77|1940.27|1937.58|1936.08|0
1657732800000|2022-07-13 17:20:00|1938.06|1936.56|1938.99|1937.49|1938.99|1937.49|1937.13|1935.63|0
1657733100000|2022-07-13 17:25:00|1938.98|1937.48|1938.97|1937.47|1938.99|1937.49|1937.59|1936.09|0
1657733400000|2022-07-13 17:30:00|1938.98|1937.48|1938.03|1936.53|1938.98|1937.48|1937.12|1935.62|0
1657733700000|2022-07-13 17:35:00|1938.04|1936.54|1936.66|1935.16|1938.05|1936.55|1936.21|1934.71|0
1657734000000|2022-07-13 17:40:00|1936.65|1935.15|1938.51|1937.01|1938.96|1937.46|1936.22|1934.72|0
1657734300000|2022-07-13 17:45:00|1938.52|1937.02|1940.32|1938.82|1940.34|1938.84|1938.49|1936.99|0
1657734600000|2022-07-13 17:50:00|1940.33|1938.83|1938.94|1937.44|1940.79|1939.29|1938.94|1937.44|0
1657734900000|2022-07-13 17:55:00|1938.95|1937.45|1939.87|1938.37|1939.88|1938.38|1938.48|1936.98|0
1657735200000|2022-07-13 18:00:00|1939.86|1938.36|1933.79|1932.29|1939.87|1938.37|1933.35|1931.85|0
1657735500000|2022-07-13 18:05:00|1933.78|1932.28|1934.27|1932.77|1936.11|1934.61|1933.34|1931.84|0
1657735800000|2022-07-13 18:10:00|1934.26|1932.76|1936.15|1934.65|1936.6|1935.1|1933.82|1932.32|0
1657736100000|2022-07-13 18:15:00|1936.37|1934.87|1937.03|1935.53|1937.04|1935.54|1934.94|1933.44|0
1657736400000|2022-07-13 18:20:00|1937.02|1935.52|1938.42|1936.92|1938.43|1936.93|1936.08|1934.58|0
1657736700000|2022-07-13 18:25:00|1938.41|1936.91|1939.34|1937.84|1939.35|1937.85|1937.03|1935.53|0
1657737000000|2022-07-13 18:30:00|1939.35|1937.85|1940.76|1939.26|1940.78|1939.28|1939.11|1937.61|0
1657737300000|2022-07-13 18:35:00|1940.77|1939.27|1941.65|1940.15|1941.87|1940.37|1940.25|1938.75|0
1657737600000|2022-07-13 18:40:00|1941.66|1940.16|1941.15|1939.65|1942.12|1940.62|1941.15|1939.65|0
1657737900000|2022-07-13 18:45:00|1941.16|1939.66|1940.69|1939.19|1942.53|1941.03|1940.25|1938.75|0
1657738200000|2022-07-13 18:50:00|1940.47|1938.97|1940.22|1938.72|1941.65|1940.15|1939.8|1938.3|0
1657738500000|2022-07-13 18:55:00|1940|1938.5|1943.01|1941.51|1943.01|1941.51|1938.83|1937.33|0
1657738800000|2022-07-13 19:00:00|1942.58|1941.08|1942.11|1940.61|1943.02|1941.52|1940.72|1939.22|0
1657739100000|2022-07-13 19:05:00|1942.12|1940.62|1939.77|1938.27|1942.12|1940.62|1939.27|1937.77|0
1657739400000|2022-07-13 19:10:00|1939.76|1938.26|1941.16|1939.66|1941.61|1940.11|1939.75|1938.25|0
1657739700000|2022-07-13 19:15:00|1940.94|1939.44|1941.2|1939.7|1941.2|1939.7|1940.23|1938.73|0
1657740000000|2022-07-13 19:20:00|1941.19|1939.69|1940.71|1939.21|1941.65|1940.15|1940.24|1938.74|0
1657740300000|2022-07-13 19:25:00|1940.7|1939.2|1939.31|1937.81|1940.71|1939.21|1939.3|1937.8|0
1657740600000|2022-07-13 19:30:00|1939.3|1937.8|1937.45|1935.95|1940|1938.5|1936.96|1935.46|0
1657740900000|2022-07-13 19:35:00|1937.44|1935.94|1938.73|1937.23|1938.74|1937.24|1936.87|1935.37|0
1657741200000|2022-07-13 19:40:00|1938.51|1937.01|1937.31|1935.81|1938.73|1937.23|1936.85|1935.35|0
1657741500000|2022-07-13 19:45:00|1937.3|1935.8|1937.75|1936.25|1937.77|1936.27|1936.81|1935.31|0
1657741800000|2022-07-13 19:50:00|1937.72|1936.22|1937.78|1936.28|1938.24|1936.74|1936.35|1934.85|0
1657742100000|2022-07-13 19:55:00|1937.77|1936.27|1937.21|1935.71|1939.57|1938.07|1936.84|1935.34|0
1657742400000|2022-07-13 20:00:00|1937.55|1936.05|1937.65|1936.15|1938.09|1936.59|1936.92|1935.42|0
1657742700000|2022-07-13 20:05:00|1937.64|1936.14|1936.91|1935.41|1937.74|1936.24|1936.5|1935|0
1657743000000|2022-07-13 20:10:00|1936.92|1935.42|1935.77|1934.27|1937.46|1935.96|1935.77|1934.27|0
1657743300000|2022-07-13 20:15:00|1935.86|1934.36|1935.13|1933.63|1936.18|1934.68|1935.08|1933.58|0
1657743600000|2022-07-13 20:20:00|1935.12|1933.62|1935.21|1933.71|1935.31|1933.81|1934.94|1933.44|0
1657743900000|2022-07-13 20:25:00|1935.2|1933.7|1935.46|1933.96|1935.46|1933.96|1934.75|1933.25|0
1657744200000|2022-07-13 20:30:00|1935.37|1933.87|1935.45|1933.95|1935.65|1934.15|1935.37|1933.87|0
1657744500000|2022-07-13 20:35:00|1935.46|1933.96|1935.2|1933.7|1935.54|1934.04|1934.8|1933.3|0
1657744800000|2022-07-13 20:40:00|1935.29|1933.79|1934.83|1933.33|1935.38|1933.88|1934.83|1933.33|0
1657745100000|2022-07-13 20:45:00|1934.88|1933.38|1934.74|1933.24|1935.01|1933.51|1934.46|1932.96|0
1657745400000|2022-07-13 20:50:00|1934.73|1933.23|1935.07|1933.57|1935.21|1933.71|1934.47|1932.97|0
1657745700000|2022-07-13 20:55:00|1935.02|1933.52|1934.84|1933.34|1935.3|1933.8|1934.8|1933.3|0
1657746000000|2022-07-13 21:00:00|1934.85|1933.35|1934.89|1933.39|1934.93|1933.43|1934.84|1933.34|0
1657746300000|2022-07-13 21:05:00|1934.84|1933.34|1934.89|1933.39|1934.93|1933.43|1934.84|1933.34|0
1657746600000|2022-07-13 21:10:00|1934.84|1933.34|1934.66|1933.16|1934.84|1933.34|1934.48|1932.98|0
1657746900000|2022-07-13 21:15:00|1934.65|1933.15|1934.57|1933.07|1934.65|1933.15|1934.48|1932.98|0
1657747200000|2022-07-13 21:20:00|1934.61|1933.11|1934.57|1933.07|1934.7|1933.2|1934.57|1933.07|0
1657747500000|2022-07-13 21:25:00|1934.7|1933.2|1935.14|1933.64|1935.14|1933.64|1934.66|1933.16|0
1657747800000|2022-07-13 21:30:00|1934.7|1933.2|1934.61|1933.11|1934.75|1933.25|1934.61|1933.11|0
1657748100000|2022-07-13 21:35:00|1934.62|1933.12|1934.64|1933.14|1934.7|1933.2|1934.62|1933.12|0
1657748400000|2022-07-13 21:40:00|1934.68|1933.18|1934.68|1933.18|1934.68|1933.18|1934.68|1933.18|0
1657748700000|2022-07-13 21:45:00|1934.69|1933.19|1934.69|1933.19|1934.73|1933.23|1934.64|1933.14|0
1657749000000|2022-07-13 21:50:00|1934.68|1933.18|1934.64|1933.14|1934.69|1933.19|1934.64|1933.14|0
1657749300000|2022-07-13 21:55:00|1934.68|1933.18|1934.64|1933.14|1934.68|1933.18|1934.55|1933.05|0
1657749600000|2022-07-13 22:00:00|1934.59|1933.09|1934.32|1932.82|1934.91|1933.41|1933.63|1932.13|0
1657749900000|2022-07-13 22:05:00|1934.31|1932.81|1933.17|1931.67|1934.31|1932.81|1933.03|1931.53|0
1657750200000|2022-07-13 22:10:00|1933.22|1931.72|1933.63|1932.13|1933.68|1932.18|1933.08|1931.58|0
1657750500000|2022-07-13 22:15:00|1933.59|1932.09|1933.86|1932.36|1934.23|1932.73|1933.59|1932.09|0
1657750800000|2022-07-13 22:20:00|1933.87|1932.37|1933.77|1932.27|1934.04|1932.54|1933.49|1931.99|0
1657751100000|2022-07-13 22:25:00|1933.86|1932.36|1933.77|1932.27|1933.86|1932.36|1933.08|1931.58|0
1657751400000|2022-07-13 22:30:00|1933.76|1932.26|1932.17|1930.67|1933.86|1932.36|1932.17|1930.67|0
1657751700000|2022-07-13 22:35:00|1932.26|1930.76|1930.75|1929.25|1932.26|1930.76|1930.57|1929.07|0
1657752000000|2022-07-13 22:40:00|1930.79|1929.29|1930.47|1928.97|1931.3|1929.8|1930.47|1928.97|0
1657752300000|2022-07-13 22:45:00|1930.38|1928.88|1930.52|1929.02|1931.12|1929.62|1929.89|1928.39|0
1657752600000|2022-07-13 22:50:00|1930.56|1929.06|1930.97|1929.47|1931.52|1930.02|1930.52|1929.02|0
1657752900000|2022-07-13 22:55:00|1930.98|1929.48|1931.07|1929.57|1931.25|1929.75|1930.79|1929.29|0
1657753200000|2022-07-13 23:00:00|1931.06|1929.56|1931.71|1930.21|1932.3|1930.8|1930.88|1929.38|0
1657753500000|2022-07-13 23:05:00|1931.66|1930.16|1931.71|1930.21|1931.75|1930.25|1931.25|1929.75|0
1657753800000|2022-07-13 23:10:00|1931.75|1930.25|1929.74|1928.24|1931.75|1930.25|1929.65|1928.15|0
1657754100000|2022-07-13 23:15:00|1929.73|1928.23|1929.21|1927.71|1929.92|1928.42|1929.21|1927.71|0
1657754400000|2022-07-13 23:20:00|1929.3|1927.8|1930.17|1928.67|1930.31|1928.81|1929.21|1927.71|0
1657754700000|2022-07-13 23:25:00|1930.22|1928.72|1929.58|1928.08|1930.31|1928.81|1929.48|1927.98|0
1657755000000|2022-07-13 23:30:00|1929.62|1928.12|1929.85|1928.35|1930.35|1928.85|1929.48|1927.98|0
1657755300000|2022-07-13 23:35:00|1929.9|1928.4|1927.68|1926.18|1929.94|1928.44|1927.68|1926.18|0
1657755600000|2022-07-13 23:40:00|1927.77|1926.27|1928.13|1926.63|1928.21|1926.71|1926.94|1925.44|0
1657755900000|2022-07-13 23:45:00|1928.21|1926.71|1928.03|1926.53|1928.21|1926.71|1927.57|1926.07|0
1657756200000|2022-07-13 23:50:00|1928.02|1926.52|1928.58|1927.08|1928.99|1927.49|1927.94|1926.44|0
1657756500000|2022-07-13 23:55:00|1928.62|1927.12|1928.62|1927.12|1928.99|1927.49|1928.58|1927.08|0
1657756800000|2022-07-14 00:00:00|1928.53|1927.03|1929.66|1928.16|1929.75|1928.25|1927.48|1925.98|0
1657757100000|2022-07-14 00:05:00|1929.75|1928.25|1929.84|1928.34|1930.07|1928.57|1929.38|1927.88|0
1657757400000|2022-07-14 00:10:00|1929.85|1928.35|1930.07|1928.57|1930.16|1928.66|1929.38|1927.88|0
1657757700000|2022-07-14 00:15:00|1929.2|1927.7|1930.61|1929.11|1931.05|1929.55|1928.38|1926.88|0
1657758000000|2022-07-14 00:20:00|1930.62|1929.12|1929.29|1927.79|1931.28|1929.78|1929.28|1927.78|0
1657758300000|2022-07-14 00:25:00|1929.28|1927.78|1929.71|1928.21|1930.17|1928.67|1928.83|1927.33|0
1657758600000|2022-07-14 00:30:00|1929.93|1928.43|1929.71|1928.21|1930.62|1929.12|1929.7|1928.2|0
1657758900000|2022-07-14 00:35:00|1929.72|1928.22|1929.28|1927.78|1930.16|1928.66|1928.82|1927.32|0
1657759200000|2022-07-14 00:40:00|1929.29|1927.79|1929.29|1927.79|1930.18|1928.68|1929.28|1927.78|0
1657759500000|2022-07-14 00:45:00|1929.28|1927.78|1929.71|1928.21|1929.72|1928.22|1928.81|1927.31|0
1657759800000|2022-07-14 00:50:00|1929.72|1928.22|1929.73|1928.23|1930.19|1928.69|1929.27|1927.77|0
1657760100000|2022-07-14 00:55:00|1929.74|1928.24|1929.72|1928.22|1930.19|1928.69|1929.29|1927.79|0
1657760400000|2022-07-14 01:00:00|1929.73|1928.23|1930.19|1928.69|1930.19|1928.69|1929.27|1927.77|0
1657760700000|2022-07-14 01:05:00|1930.18|1928.68|1930.62|1929.12|1930.62|1929.12|1929.72|1928.22|0
1657761000000|2022-07-14 01:10:00|1930.61|1929.11|1931.06|1929.56|1931.96|1930.46|1930.61|1929.11|0
1657761300000|2022-07-14 01:15:00|1931.07|1929.57|1932.84|1931.34|1932.85|1931.35|1931.07|1929.57|0
1657761600000|2022-07-14 01:20:00|1932.85|1931.35|1933.74|1932.24|1934.2|1932.7|1932.84|1931.34|0
1657761900000|2022-07-14 01:25:00|1933.31|1931.81|1933.73|1932.23|1934.19|1932.69|1933.3|1931.8|0
1657762200000|2022-07-14 01:30:00|1933.74|1932.24|1934.16|1932.66|1934.61|1933.11|1932.83|1931.33|0
1657762500000|2022-07-14 01:35:00|1933.94|1932.44|1934.61|1933.11|1935.05|1933.55|1933.27|1931.77|0
1657762800000|2022-07-14 01:40:00|1934.6|1933.1|1934.15|1932.65|1934.6|1933.1|1933.27|1931.77|0
1657763100000|2022-07-14 01:45:00|1934.16|1932.66|1933.81|1932.31|1934.72|1933.22|1933.81|1932.31|0
1657763400000|2022-07-14 01:50:00|1933.82|1932.32|1933.79|1932.29|1934.25|1932.75|1932.9|1931.4|0
1657763700000|2022-07-14 01:55:00|1933.78|1932.28|1935.6|1934.1|1936.51|1935.01|1933.78|1932.28|0
1657764000000|2022-07-14 02:00:00|1935.82|1934.32|1935.6|1934.1|1936.06|1934.56|1935.16|1933.66|0
1657764300000|2022-07-14 02:05:00|1935.61|1934.11|1935.66|1934.16|1936.55|1935.05|1935.22|1933.72|0
1657764600000|2022-07-14 02:10:00|1935.22|1933.72|1934.78|1933.28|1935.89|1934.39|1934.78|1933.28|0
1657764900000|2022-07-14 02:15:00|1934.77|1933.27|1934.32|1932.82|1935|1933.5|1933.88|1932.38|0
1657765200000|2022-07-14 02:20:00|1934.33|1932.83|1935.24|1933.74|1935.24|1933.74|1934.33|1932.83|0
1657765500000|2022-07-14 02:25:00|1935.25|1933.75|1934.79|1933.29|1935.69|1934.19|1934.79|1933.29|0
1657765800000|2022-07-14 02:30:00|1934.8|1933.3|1936.15|1934.65|1936.6|1935.1|1934.79|1933.29|0
1657766100000|2022-07-14 02:35:00|1936.16|1934.66|1937.94|1936.44|1937.95|1936.45|1936.15|1934.65|0
1657766400000|2022-07-14 02:40:00|1937.93|1936.43|1937.27|1935.77|1938.41|1936.91|1937.04|1935.54|0
1657766700000|2022-07-14 02:45:00|1937.49|1935.99|1936.59|1935.09|1937.49|1935.99|1936.15|1934.65|0
1657767000000|2022-07-14 02:50:00|1936.6|1935.1|1936.14|1934.64|1937.04|1935.54|1936.14|1934.64|0
1657767300000|2022-07-14 02:55:00|1936.15|1934.65|1936.59|1935.09|1937.03|1935.53|1936.15|1934.65|0
1657767600000|2022-07-14 03:00:00|1937.02|1935.52|1937.93|1936.43|1938.37|1936.87|1936.59|1935.09|0
1657767900000|2022-07-14 03:05:00|1938.15|1936.65|1938.38|1936.88|1938.84|1937.34|1937.92|1936.42|0
1657768200000|2022-07-14 03:10:00|1938.39|1936.89|1938.6|1937.1|1938.83|1937.33|1937.92|1936.42|0
1657768500000|2022-07-14 03:15:00|1938.38|1936.88|1937.93|1936.43|1938.82|1937.32|1937.93|1936.43|0
1657768800000|2022-07-14 03:20:00|1937.94|1936.44|1938.42|1936.92|1939.32|1937.82|1937.94|1936.44|0
1657769100000|2022-07-14 03:25:00|1938.43|1936.93|1939.33|1937.83|1939.79|1938.29|1938.42|1936.92|0
1657769400000|2022-07-14 03:30:00|1939.32|1937.82|1939.32|1937.82|1939.77|1938.27|1938.87|1937.37|0
1657769700000|2022-07-14 03:35:00|1939.33|1937.83|1938.87|1937.37|1940.21|1938.71|1938.65|1937.15|0
1657770000000|2022-07-14 03:40:00|1938.86|1937.36|1939.77|1938.27|1940.68|1939.18|1938.42|1936.92|0
1657770300000|2022-07-14 03:45:00|1939.76|1938.26|1938.56|1937.06|1939.79|1938.29|1938.44|1936.94|0
1657770600000|2022-07-14 03:50:00|1938.57|1937.07|1938.49|1936.99|1939.01|1937.51|1938.48|1936.98|0
1657770900000|2022-07-14 03:55:00|1938.48|1936.98|1938.06|1936.56|1938.49|1936.99|1938.04|1936.54|0
1657771200000|2022-07-14 04:00:00|1938.28|1936.78|1938.94|1937.44|1938.96|1937.46|1938.06|1936.56|0
1657771500000|2022-07-14 04:05:00|1938.72|1937.22|1938.05|1936.55|1938.94|1937.44|1937.6|1936.1|0
1657771800000|2022-07-14 04:10:00|1938.06|1936.56|1937.17|1935.67|1938.5|1937|1937.16|1935.66|0
1657772100000|2022-07-14 04:15:00|1937.6|1936.1|1937.63|1936.13|1938.08|1936.58|1937.17|1935.67|0
1657772400000|2022-07-14 04:20:00|1937.62|1936.12|1937.62|1936.12|1937.63|1936.13|1937.17|1935.67|0
1657772700000|2022-07-14 04:25:00|1937.63|1936.13|1938.08|1936.58|1938.09|1936.59|1937.62|1936.12|0
1657773000000|2022-07-14 04:30:00|1937.64|1936.14|1938.52|1937.02|1938.54|1937.04|1937.64|1936.14|0
1657773300000|2022-07-14 04:35:00|1938.51|1937.01|1938.51|1937.01|1938.97|1937.47|1938.51|1937.01|0
1657773600000|2022-07-14 04:40:00|1938.52|1937.02|1938.52|1937.02|1938.74|1937.24|1938.51|1937.01|0
1657773900000|2022-07-14 04:45:00|1938.74|1937.24|1938.99|1937.49|1939.44|1937.94|1938.51|1937.01|0
1657774200000|2022-07-14 04:50:00|1939|1937.5|1938.51|1937.01|1939|1937.5|1938.07|1936.57|0
1657774500000|2022-07-14 04:55:00|1938.52|1937.02|1938.94|1937.44|1938.96|1937.46|1938.29|1936.79|0
1657774800000|2022-07-14 05:00:00|1938.95|1937.45|1939.41|1937.91|1939.85|1938.35|1938.49|1936.99|0
1657775100000|2022-07-14 05:05:00|1939.85|1938.35|1938.95|1937.45|1939.86|1938.36|1938.52|1937.02|0
1657775400000|2022-07-14 05:10:00|1938.74|1937.24|1938.53|1937.03|1938.97|1937.47|1938.51|1937.01|0
1657775700000|2022-07-14 05:15:00|1938.52|1937.02|1938.47|1936.97|1939.38|1937.88|1938.03|1936.53|0
1657776000000|2022-07-14 05:20:00|1938.45|1936.95|1937.12|1935.62|1938.45|1936.95|1937.11|1935.61|0
1657776300000|2022-07-14 05:25:00|1937.11|1935.61|1937.55|1936.05|1938|1936.5|1936.88|1935.38|0
1657776600000|2022-07-14 05:30:00|1937.56|1936.06|1938.43|1936.93|1938.44|1936.94|1937.54|1936.04|0
1657776900000|2022-07-14 05:35:00|1938.22|1936.72|1936.19|1934.69|1938.43|1936.93|1936.19|1934.69|0
1657777200000|2022-07-14 05:40:00|1936.18|1934.68|1933.92|1932.42|1936.19|1934.69|1933.92|1932.42|0
1657777500000|2022-07-14 05:45:00|1933.91|1932.41|1933.45|1931.95|1934.37|1932.87|1933.01|1931.51|0
1657777800000|2022-07-14 05:50:00|1933.46|1931.96|1932.57|1931.07|1933.47|1931.97|1932.12|1930.62|0
1657778100000|2022-07-14 05:55:00|1932.58|1931.08|1932.17|1930.67|1932.61|1931.11|1931.69|1930.19|0
1657778400000|2022-07-14 06:00:00|1932.16|1930.66|1931.14|1929.64|1933.05|1931.55|1929.79|1928.29|0
1657778700000|2022-07-14 06:05:00|1931.13|1929.63|1932.72|1931.22|1933.6|1932.1|1931.13|1929.63|0
1657779000000|2022-07-14 06:10:00|1932.71|1931.21|1932.73|1931.23|1933.64|1932.14|1932.27|1930.77|0
1657779300000|2022-07-14 06:15:00|1932.72|1931.22|1930.45|1928.95|1932.72|1931.22|1930.01|1928.51|0
1657779600000|2022-07-14 06:20:00|1930.44|1928.94|1930.41|1928.91|1931.78|1930.28|1929.55|1928.05|0
1657779900000|2022-07-14 06:25:00|1930.42|1928.92|1930.84|1929.34|1931.33|1929.83|1929.97|1928.47|0
1657780200000|2022-07-14 06:30:00|1930.41|1928.91|1932.67|1931.27|1933.3|1931.9|1928.54|1927.04|6
1657780500000|2022-07-14 06:35:00|1929.55|1928.15|1931.92|1930.52|1932.67|1931.27|1929.55|1928.15|19
1657780800000|2022-07-14 06:40:00|1929.42|1928.02|1930.17|1928.77|1932.05|1930.65|1928.8|1927.4|67
1657781100000|2022-07-14 06:45:00|1930.42|1929.02|1930.55|1929.15|1930.8|1929.4|1928.92|1927.52|10
1657781400000|2022-07-14 06:50:00|1928.8|1927.4|1929.42|1928.02|1930.42|1929.02|1928.8|1927.4|3
1657781700000|2022-07-14 06:55:00|1929.59|1928.09|1928.67|1927.17|1930.5|1929|1928.21|1926.71|0
1657782000000|2022-07-14 07:00:00|1928.68|1927.18|1922.1|1921.6|1935.22|1934.72|1922.1|1921.6|1620
1657782300000|2022-07-14 07:05:00|1922.22|1921.72|1920.22|1919.72|1924.6|1924.1|1919.72|1919.22|7924
1657782600000|2022-07-14 07:10:00|1920.35|1919.85|1918.85|1918.35|1923.47|1922.97|1918.22|1917.72|780
1657782900000|2022-07-14 07:15:00|1918.97|1918.47|1922.35|1921.85|1923.35|1922.85|1916.22|1915.72|915
1657783200000|2022-07-14 07:20:00|1922.22|1921.72|1926.72|1926.22|1926.72|1926.22|1921.85|1921.35|652
1657783500000|2022-07-14 07:25:00|1926.6|1926.1|1927.85|1927.35|1928.35|1927.85|1925.1|1924.6|1841
1657783800000|2022-07-14 07:30:00|1927.72|1927.22|1921.85|1921.35|1928.6|1928.1|1921.85|1921.35|952
1657784100000|2022-07-14 07:35:00|1921.97|1921.47|1923.1|1922.6|1924.35|1923.85|1921.22|1920.72|913
1657784400000|2022-07-14 07:40:00|1923.02|1922.52|1923.52|1923.02|1925.02|1924.52|1921.14|1920.64|1421
1657784700000|2022-07-14 07:45:00|1923.64|1923.14|1922.27|1921.77|1924.27|1923.77|1921.14|1920.64|504
1657785000000|2022-07-14 07:50:00|1922.52|1922.02|1920.27|1919.77|1923.14|1922.64|1920.02|1919.52|567
1657785300000|2022-07-14 07:55:00|1920.14|1919.64|1921.52|1921.02|1921.77|1921.27|1918.39|1917.89|455
1657785600000|2022-07-14 08:00:00|1921.39|1920.89|1922.39|1921.89|1923.52|1923.02|1918.77|1918.27|769
1657785900000|2022-07-14 08:05:00|1922.52|1922.02|1924.02|1923.52|1924.27|1923.77|1920.27|1919.77|272
1657786200000|2022-07-14 08:10:00|1924.14|1923.64|1924.27|1923.77|1925.52|1925.02|1923.27|1922.77|296
1657786500000|2022-07-14 08:15:00|1924.39|1923.89|1926.64|1926.14|1928.52|1928.02|1924.02|1923.52|484
1657786800000|2022-07-14 08:20:00|1926.52|1926.02|1918.64|1918.14|1927.52|1927.02|1918.52|1918.02|1230
1657787100000|2022-07-14 08:25:00|1918.77|1918.27|1921.52|1921.02|1922.02|1921.52|1918.77|1918.27|303
1657787400000|2022-07-14 08:30:00|1920.77|1920.27|1917.02|1916.52|1921.02|1920.52|1916.27|1915.77|563
1657787700000|2022-07-14 08:35:00|1917.14|1916.64|1910.52|1910.02|1918.27|1917.77|1910.27|1909.77|654
1657788000000|2022-07-14 08:40:00|1910.27|1909.77|1908.89|1908.39|1912.14|1911.64|1908.52|1908.02|847
1657788300000|2022-07-14 08:45:00|1908.77|1908.27|1910.02|1909.52|1911.39|1910.89|1908.02|1907.52|617
1657788600000|2022-07-14 08:50:00|1909.39|1908.89|1910.64|1910.14|1911.02|1910.52|1908.89|1908.39|376
1657788900000|2022-07-14 08:55:00|1910.77|1910.27|1911.52|1911.02|1912.77|1912.27|1908.77|1908.27|288
1657789200000|2022-07-14 09:00:00|1911.27|1910.77|1911.02|1910.52|1911.52|1911.02|1908.89|1908.39|386
1657789500000|2022-07-14 09:05:00|1911.14|1910.64|1912.52|1912.02|1912.52|1912.02|1909.89|1909.39|472
1657789800000|2022-07-14 09:10:00|1912.77|1912.27|1910.14|1909.64|1913.02|1912.52|1910.02|1909.52|308
1657790100000|2022-07-14 09:15:00|1910.02|1909.52|1909.89|1909.39|1911.02|1910.52|1907.77|1907.27|479
1657790400000|2022-07-14 09:20:00|1910.02|1909.52|1907.52|1907.02|1911.77|1911.27|1907.02|1906.52|616
1657790700000|2022-07-14 09:25:00|1907.39|1906.89|1906.77|1906.27|1909.02|1908.52|1906.27|1905.77|516
1657791000000|2022-07-14 09:30:00|1906.64|1906.14|1906.02|1905.52|1908.14|1907.64|1904.52|1904.02|463
1657791300000|2022-07-14 09:35:00|1906.14|1905.64|1908.14|1907.64|1908.27|1907.77|1905.52|1905.02|574
1657791600000|2022-07-14 09:40:00|1908.27|1907.77|1910.39|1909.89|1910.77|1910.27|1908.02|1907.52|331
1657791900000|2022-07-14 09:45:00|1910.52|1910.02|1909.52|1909.02|1910.89|1910.39|1908.52|1908.02|342
1657792200000|2022-07-14 09:50:00|1909.64|1909.14|1910.14|1909.64|1910.77|1910.27|1908.27|1907.77|315
1657792500000|2022-07-14 09:55:00|1910.27|1909.77|1909.77|1909.27|1910.77|1910.27|1908.39|1907.89|226
1657792800000|2022-07-14 10:00:00|1909.89|1909.39|1909.07|1908.57|1910.02|1909.52|1908.32|1907.82|170
1657793100000|2022-07-14 10:05:00|1909.32|1908.82|1910.69|1910.19|1911.07|1910.57|1909.07|1908.57|310
1657793400000|2022-07-14 10:10:00|1910.82|1910.32|1910.07|1909.57|1911.82|1911.32|1909.57|1909.07|461
1657793700000|2022-07-14 10:15:00|1910.19|1909.69|1911.44|1910.94|1912.32|1911.82|1909.69|1909.19|351
1657794000000|2022-07-14 10:20:00|1911.32|1910.82|1911.07|1910.57|1913.44|1912.94|1910.57|1910.07|332
1657794300000|2022-07-14 10:25:00|1911.19|1910.69|1912.32|1911.82|1912.32|1911.82|1910.32|1909.82|371
1657794600000|2022-07-14 10:30:00|1912.44|1911.94|1914.07|1913.57|1914.32|1913.82|1911.44|1910.94|341
1657794900000|2022-07-14 10:35:00|1913.94|1913.44|1913.57|1913.07|1914.32|1913.82|1911.82|1911.32|392
1657795200000|2022-07-14 10:40:00|1913.32|1912.82|1913.57|1913.07|1915.57|1915.07|1912.69|1912.19|424
1657795500000|2022-07-14 10:45:00|1913.82|1913.32|1909.57|1909.07|1914.57|1914.07|1909.19|1908.69|513
1657795800000|2022-07-14 10:50:00|1909.44|1908.94|1907.44|1906.94|1909.57|1909.07|1906.57|1906.07|530
1657796100000|2022-07-14 10:55:00|1907.57|1907.07|1907.07|1906.57|1908.57|1908.07|1905.82|1905.32|405
1657796400000|2022-07-14 11:00:00|1907.32|1906.82|1907.94|1907.44|1909.82|1909.32|1907.07|1906.57|355
1657796700000|2022-07-14 11:05:00|1908.07|1907.57|1907.32|1906.82|1908.32|1907.82|1906.82|1906.32|445
1657797000000|2022-07-14 11:10:00|1907.57|1907.07|1906.82|1906.32|1907.57|1907.07|1905.32|1904.82|416
1657797300000|2022-07-14 11:15:00|1906.32|1905.82|1907.19|1906.69|1909.07|1908.57|1905.57|1905.07|422
1657797600000|2022-07-14 11:20:00|1907.32|1906.82|1907.82|1907.32|1908.82|1908.32|1906.32|1905.82|438
1657797900000|2022-07-14 11:25:00|1907.69|1907.19|1908.07|1907.57|1908.19|1907.69|1905.82|1905.32|613
1657798200000|2022-07-14 11:30:00|1907.82|1907.32|1909.32|1908.82|1911.57|1911.07|1907.32|1906.82|856
1657798500000|2022-07-14 11:35:00|1909.07|1908.57|1907.07|1906.57|1909.07|1908.57|1906.07|1905.57|278
1657798800000|2022-07-14 11:40:00|1907.18|1906.68|1907.43|1906.93|1908.93|1908.43|1906.68|1906.18|297
1657799100000|2022-07-14 11:45:00|1907.18|1906.68|1908.43|1907.93|1909.05|1908.55|1906.93|1906.43|215
1657799400000|2022-07-14 11:50:00|1908.3|1907.8|1906.93|1906.43|1909.3|1908.8|1906.93|1906.43|267
1657799700000|2022-07-14 11:55:00|1906.68|1906.18|1906.68|1906.18|1907.68|1907.18|1906.18|1905.68|366
1657800000000|2022-07-14 12:00:00|1906.93|1906.43|1904.68|1904.18|1907.55|1907.05|1903.18|1902.68|1186
1657800300000|2022-07-14 12:05:00|1904.55|1904.05|1900.93|1900.43|1904.68|1904.18|1899.8|1899.3|1019
1657800600000|2022-07-14 12:10:00|1901.18|1900.68|1903.05|1902.55|1903.8|1903.3|1900.3|1899.8|982
1657800900000|2022-07-14 12:15:00|1902.93|1902.43|1904.43|1903.93|1904.68|1904.18|1901.68|1901.18|1598
1657801200000|2022-07-14 12:20:00|1904.3|1903.8|1900.8|1900.3|1904.68|1904.18|1899.8|1899.3|1484
1657801500000|2022-07-14 12:25:00|1900.93|1900.43|1900.68|1900.18|1902.43|1901.93|1899.68|1899.18|1105
1657801800000|2022-07-14 12:30:00|1902.18|1901.68|1902.43|1901.93|1903.93|1903.43|1898.8|1898.3|1386
1657802100000|2022-07-14 12:35:00|1902.68|1902.18|1903.43|1902.93|1904.43|1903.93|1901.05|1900.55|1371
1657802400000|2022-07-14 12:40:00|1903.3|1902.8|1899.55|1899.05|1903.43|1902.93|1899.43|1898.93|635
1657802700000|2022-07-14 12:45:00|1899.43|1898.93|1900.18|1899.68|1900.93|1900.43|1897.43|1896.93|1905
1657803000000|2022-07-14 12:50:00|1900.05|1899.55|1900.05|1899.55|1902.18|1901.68|1899.55|1899.05|597
1657803300000|2022-07-14 12:55:00|1899.8|1899.3|1899.93|1899.43|1901.05|1900.55|1897.68|1897.18|570
1657803600000|2022-07-14 13:00:00|1899.68|1899.18|1901.43|1900.93|1902.43|1901.93|1898.93|1898.43|1770
1657803900000|2022-07-14 13:05:00|1901.3|1900.8|1897.93|1897.43|1902.18|1901.68|1896.93|1896.43|1502
1657804200000|2022-07-14 13:10:00|1898.18|1897.68|1899.3|1898.8|1899.93|1899.43|1897.68|1897.18|1455
1657804500000|2022-07-14 13:15:00|1899.43|1898.93|1901.18|1900.68|1901.68|1901.18|1899.18|1898.68|603
1657804800000|2022-07-14 13:20:00|1900.93|1900.43|1901.93|1901.43|1903.68|1903.18|1900.93|1900.43|555
1657805100000|2022-07-14 13:25:00|1902.05|1901.55|1902.93|1902.43|1904.68|1904.18|1901.68|1901.18|647
1657805400000|2022-07-14 13:30:00|1902.68|1902.18|1900.05|1899.55|1904.93|1904.43|1898.68|1898.18|960
1657805700000|2022-07-14 13:35:00|1900.18|1899.68|1895.43|1894.93|1900.43|1899.93|1895.43|1894.93|1027
1657806000000|2022-07-14 13:40:00|1895.55|1895.05|1891.43|1890.93|1896.68|1896.18|1891.43|1890.93|2052
1657806300000|2022-07-14 13:45:00|1891.68|1891.18|1891.68|1891.18|1895.18|1894.68|1891.18|1890.68|1431
1657806600000|2022-07-14 13:50:00|1891.55|1891.05|1894.3|1893.8|1896.18|1895.68|1891.05|1890.55|1506
1657806900000|2022-07-14 13:55:00|1894.18|1893.68|1890.43|1889.93|1894.55|1894.05|1890.43|1889.93|1261
1657807200000|2022-07-14 14:00:00|1890.18|1889.68|1888.68|1888.18|1890.8|1890.3|1887.43|1886.93|1446
1657807500000|2022-07-14 14:05:00|1888.93|1888.43|1887.68|1887.18|1888.93|1888.43|1886.43|1885.93|2172
1657807800000|2022-07-14 14:10:00|1887.55|1887.05|1888.18|1887.68|1888.93|1888.43|1885.18|1884.68|1818
1657808100000|2022-07-14 14:15:00|1888.43|1887.93|1888|1887.5|1890.5|1890|1887.63|1887.13|1416
1657808400000|2022-07-14 14:20:00|1888.13|1887.63|1891.13|1890.63|1891.63|1891.13|1888.13|1887.63|1397
1657808700000|2022-07-14 14:25:00|1891|1890.5|1891.38|1890.88|1891.63|1891.13|1889.13|1888.63|1582
1657809000000|2022-07-14 14:30:00|1891.63|1891.13|1892.88|1892.38|1894.13|1893.63|1890.38|1889.88|1385
1657809300000|2022-07-14 14:35:00|1892.75|1892.25|1891.5|1891|1892.88|1892.38|1889.88|1889.38|1444
1657809600000|2022-07-14 14:40:00|1891.38|1890.88|1889.38|1888.88|1892.63|1892.13|1889.13|1888.63|1040
1657809900000|2022-07-14 14:45:00|1889.13|1888.63|1892.13|1891.63|1892.63|1892.13|1887.88|1887.38|1412
1657810200000|2022-07-14 14:50:00|1892.38|1891.88|1895.63|1895.13|1896.38|1895.88|1891.88|1891.38|1281
1657810500000|2022-07-14 14:55:00|1895.38|1894.88|1894.5|1894|1895.63|1895.13|1892.13|1891.63|4191
1657810800000|2022-07-14 15:00:00|1894.75|1894.25|1896.88|1896.38|1898.13|1897.63|1894.38|1893.88|2338
1657811100000|2022-07-14 15:05:00|1896.63|1896.13|1900.63|1900.13|1900.63|1900.13|1896|1895.5|2474
1657811400000|2022-07-14 15:10:00|1900.38|1899.88|1898.38|1897.88|1900.63|1900.13|1896.88|1896.38|2148
1657811700000|2022-07-14 15:15:00|1898.13|1897.63|1900|1899.5|1900.38|1899.88|1896.13|1895.63|1903
1657812000000|2022-07-14 15:20:00|1900.13|1899.63|1898.99|1897.49|1900.88|1900.38|1897.75|1897.25|3092
1657812300000|2022-07-14 15:25:00|1899|1897.5|1899.06|1897.56|1899.89|1898.39|1898.57|1897.07|1128
1657812600000|2022-07-14 15:30:00|1898.63|1897.13|1902.58|1901.18|1903.33|1901.93|1898.62|1897.12|507
1657812900000|2022-07-14 15:35:00|1902.7|1901.3|1906.08|1904.68|1906.33|1904.93|1902.2|1900.8|566
1657813200000|2022-07-14 15:40:00|1905.95|1904.55|1909.95|1908.55|1912.45|1911.05|1905.95|1904.55|192
1657813500000|2022-07-14 15:45:00|1908.83|1907.43|1907.58|1906.18|1909.95|1908.55|1907.33|1905.93|194
1657813800000|2022-07-14 15:50:00|1907.83|1906.43|1908.58|1907.18|1909.7|1908.3|1907.58|1906.18|172
1657814100000|2022-07-14 15:55:00|1908.45|1907.05|1909.57|1908.07|1910.95|1909.55|1907.2|1905.8|131
1657814400000|2022-07-14 16:00:00|1909.58|1908.08|1908.37|1906.87|1910.47|1908.97|1908.11|1906.61|0
1657814700000|2022-07-14 16:05:00|1908.59|1907.09|1908.44|1906.94|1908.59|1907.09|1907.15|1905.65|0
1657815000000|2022-07-14 16:10:00|1908.88|1907.38|1909.23|1907.73|1909.7|1908.2|1908.31|1906.81|0
1657815300000|2022-07-14 16:15:00|1909.24|1907.74|1909.21|1907.71|1910.6|1909.1|1907.83|1906.33|0
1657815600000|2022-07-14 16:20:00|1908.77|1907.27|1907.83|1906.33|1910.14|1908.64|1907.39|1905.89|0
1657815900000|2022-07-14 16:25:00|1907.82|1906.32|1905.05|1903.55|1907.83|1906.33|1905.04|1903.54|0
1657816200000|2022-07-14 16:30:00|1905.06|1903.56|1905.09|1903.59|1906.46|1904.96|1905.05|1903.55|0
1657816500000|2022-07-14 16:35:00|1905.08|1903.58|1905.54|1904.04|1905.56|1904.06|1904.62|1903.12|0
1657816800000|2022-07-14 16:40:00|1905.53|1904.03|1904.62|1903.12|1905.54|1904.04|1904.13|1902.63|0
1657817100000|2022-07-14 16:45:00|1904.63|1903.13|1896.65|1895.15|1905.07|1903.57|1896.2|1894.7|0
1657817400000|2022-07-14 16:50:00|1896.64|1895.14|1898.96|1897.46|1898.98|1897.48|1894.89|1893.39|0
1657817700000|2022-07-14 16:55:00|1898.95|1897.45|1899.2|1897.7|1900.43|1898.93|1898.05|1896.55|0
1657818000000|2022-07-14 17:00:00|1899.42|1897.92|1897.42|1895.92|1899.42|1897.92|1896.47|1894.97|0
1657818300000|2022-07-14 17:05:00|1897.64|1896.14|1898.86|1897.36|1898.87|1897.37|1896.05|1894.55|0
1657818600000|2022-07-14 17:10:00|1898.85|1897.35|1898.84|1897.34|1898.86|1897.36|1897.45|1895.95|0
1657818900000|2022-07-14 17:15:00|1898.85|1897.35|1900.72|1899.22|1901.2|1899.7|1898.36|1896.86|0
1657819200000|2022-07-14 17:20:00|1900.73|1899.23|1900.75|1899.25|1902.11|1900.61|1900.73|1899.23|0
1657819500000|2022-07-14 17:25:00|1900.74|1899.24|1902.14|1900.64|1902.6|1901.1|1900.72|1899.22|0
1657819800000|2022-07-14 17:30:00|1902.13|1900.63|1900.27|1898.77|1902.15|1900.65|1900.26|1898.76|0
1657820100000|2022-07-14 17:35:00|1900.28|1898.78|1902.56|1901.06|1903.02|1901.52|1900.27|1898.77|0
1657820400000|2022-07-14 17:40:00|1902.57|1901.07|1903.5|1902|1903.96|1902.46|1902.55|1901.05|0
1657820700000|2022-07-14 17:45:00|1903.93|1902.43|1904.35|1902.85|1904.36|1902.86|1903.42|1901.92|0
1657821000000|2022-07-14 17:50:00|1904.36|1902.86|1903.01|1901.51|1906.59|1905.09|1902.03|1900.53|0
1657821300000|2022-07-14 17:55:00|1903.02|1901.52|1905.25|1903.75|1905.25|1903.75|1903.01|1901.51|0
1657821600000|2022-07-14 18:00:00|1905.24|1903.74|1907.08|1905.58|1907.1|1905.6|1904.85|1903.35|0
1657821900000|2022-07-14 18:05:00|1907.07|1905.57|1907.28|1905.78|1908.03|1906.53|1906.5|1905|0
1657822200000|2022-07-14 18:10:00|1906.85|1905.35|1906.78|1905.28|1907.29|1905.79|1905.9|1904.4|0
1657822500000|2022-07-14 18:15:00|1906.77|1905.27|1909.61|1908.11|1909.63|1908.13|1906.31|1904.81|0
1657822800000|2022-07-14 18:20:00|1909.62|1908.12|1910.98|1909.48|1911.48|1909.98|1909.62|1908.12|0
1657823100000|2022-07-14 18:25:00|1910.99|1909.49|1911.88|1910.38|1911.91|1910.41|1910.07|1908.57|0
1657823400000|2022-07-14 18:30:00|1911.87|1910.37|1911.89|1910.39|1912.35|1910.85|1911.39|1909.89|0
1657823700000|2022-07-14 18:35:00|1911.9|1910.4|1913.31|1911.81|1913.31|1911.81|1911.89|1910.39|0
1657824000000|2022-07-14 18:40:00|1913.75|1912.25|1911.4|1909.9|1913.75|1912.25|1910.94|1909.44|0
1657824300000|2022-07-14 18:45:00|1911.41|1909.91|1912.72|1911.22|1912.73|1911.23|1910.92|1909.42|0
1657824600000|2022-07-14 18:50:00|1912.73|1911.23|1911.33|1909.83|1912.73|1911.23|1911.31|1909.81|0
1657824900000|2022-07-14 18:55:00|1911.34|1909.84|1913.16|1911.66|1913.64|1912.14|1911.34|1909.84|0
1657825200000|2022-07-14 19:00:00|1913.17|1911.67|1913.12|1911.62|1914.09|1912.59|1913.11|1911.61|0
1657825500000|2022-07-14 19:05:00|1913.13|1911.63|1911.66|1910.16|1913.15|1911.65|1911.3|1909.8|0
1657825800000|2022-07-14 19:10:00|1911.65|1910.15|1913.51|1912.01|1913.53|1912.03|1911.21|1909.71|0
1657826100000|2022-07-14 19:15:00|1913.52|1912.02|1913.49|1911.99|1913.97|1912.47|1912.11|1910.61|0
1657826400000|2022-07-14 19:20:00|1913.5|1912|1915.38|1913.88|1915.38|1913.88|1913.05|1911.55|0
1657826700000|2022-07-14 19:25:00|1915.39|1913.89|1915.14|1913.64|1915.39|1913.89|1914.45|1912.95|0
1657827000000|2022-07-14 19:30:00|1915.13|1913.63|1914.16|1912.66|1915.58|1914.08|1914.16|1912.66|0
1657827300000|2022-07-14 19:35:00|1914.15|1912.65|1912.78|1911.28|1914.18|1912.68|1912.3|1910.8|0
1657827600000|2022-07-14 19:40:00|1912.77|1911.27|1912.8|1911.3|1913.26|1911.76|1911.86|1910.36|0
1657827900000|2022-07-14 19:45:00|1912.79|1911.29|1912.35|1910.85|1913.73|1912.23|1911.41|1909.91|0
1657828200000|2022-07-14 19:50:00|1912.4|1910.9|1913.73|1912.23|1914.21|1912.71|1912.4|1910.9|0
1657828500000|2022-07-14 19:55:00|1913.74|1912.24|1915.45|1913.95|1915.46|1913.96|1913.71|1912.21|0
1657828800000|2022-07-14 20:00:00|1915.46|1913.96|1916.88|1915.38|1917.12|1915.62|1915.46|1913.96|0
1657829100000|2022-07-14 20:05:00|1916.97|1915.47|1915.98|1914.48|1916.97|1915.47|1915.52|1914.02|0
1657829400000|2022-07-14 20:10:00|1915.89|1914.39|1916.59|1915.09|1916.64|1915.14|1915.08|1913.58|0
1657829700000|2022-07-14 20:15:00|1916.5|1915|1915.45|1913.95|1916.5|1915|1915.45|1913.95|0
1657830000000|2022-07-14 20:20:00|1915.36|1913.86|1915.36|1913.86|1915.73|1914.23|1915.18|1913.68|0
1657830300000|2022-07-14 20:25:00|1915.45|1913.95|1915.54|1914.04|1915.54|1914.04|1915.36|1913.86|0
1657830600000|2022-07-14 20:30:00|1915.45|1913.95|1915.36|1913.86|1915.54|1914.04|1915.36|1913.86|0
1657830900000|2022-07-14 20:35:00|1915.41|1913.91|1916.09|1914.59|1916.18|1914.68|1915.36|1913.86|0
1657831200000|2022-07-14 20:40:00|1916.1|1914.6|1916.62|1915.12|1916.81|1915.31|1916.09|1914.59|0
1657831500000|2022-07-14 20:45:00|1916.58|1915.08|1916.44|1914.94|1916.58|1915.08|1916.17|1914.67|0
1657831800000|2022-07-14 20:50:00|1916.45|1914.95|1916.11|1914.61|1916.61|1915.11|1916.11|1914.61|0
1657832100000|2022-07-14 20:55:00|1916.02|1914.52|1915.88|1914.38|1916.11|1914.61|1915.65|1914.15|0
1657832400000|2022-07-14 21:00:00|1915.89|1914.39|1915.7|1914.2|1916.02|1914.52|1915.47|1913.97|0
1657832700000|2022-07-14 21:05:00|1915.69|1914.19|1915.74|1914.24|1915.74|1914.24|1915.61|1914.11|0
1657833000000|2022-07-14 21:10:00|1915.7|1914.2|1915.68|1914.18|1915.74|1914.24|1915.65|1914.15|0
1657833300000|2022-07-14 21:15:00|1915.73|1914.23|1915.77|1914.27|1915.77|1914.27|1915.72|1914.22|0
1657833600000|2022-07-14 21:20:00|1915.73|1914.23|1915.73|1914.23|1915.77|1914.27|1915.73|1914.23|0
1657833900000|2022-07-14 21:25:00|1915.72|1914.22|1915.77|1914.27|1915.82|1914.32|1915.72|1914.22|0
1657834200000|2022-07-14 21:30:00|1915.82|1914.32|1915.82|1914.32|1915.82|1914.32|1915.82|1914.32|0
1657834500000|2022-07-14 21:35:00|1915.86|1914.36|1915.82|1914.32|1915.86|1914.36|1915.82|1914.32|0
1657834800000|2022-07-14 21:40:00|1915.86|1914.36|1915.89|1914.39|1915.95|1914.45|1915.86|1914.36|0
1657835100000|2022-07-14 21:45:00|1915.93|1914.43|1915.98|1914.48|1915.98|1914.48|1915.89|1914.39|0
1657835400000|2022-07-14 21:50:00|1916.03|1914.53|1916.03|1914.53|1916.03|1914.53|1915.98|1914.48|0
1657835700000|2022-07-14 21:55:00|1916.02|1914.52|1916.02|1914.52|1916.03|1914.53|1916.02|1914.52|0
1657836000000|2022-07-14 22:00:00|1916.06|1914.56|1916.96|1915.46|1917.67|1916.17|1916.06|1914.56|0
1657836300000|2022-07-14 22:05:00|1917.01|1915.51|1917.71|1916.21|1917.71|1916.21|1916.52|1915.02|0
1657836600000|2022-07-14 22:10:00|1917.58|1916.08|1917.44|1915.94|1917.67|1916.17|1917.25|1915.75|0
1657836900000|2022-07-14 22:15:00|1917.48|1915.98|1918.45|1916.95|1918.45|1916.95|1917.48|1915.98|0
1657837200000|2022-07-14 22:20:00|1918.43|1916.93|1918.17|1916.67|1918.45|1916.95|1917.44|1915.94|0
1657837500000|2022-07-14 22:25:00|1918.13|1916.63|1918.26|1916.76|1918.63|1917.13|1918.08|1916.58|0
1657837800000|2022-07-14 22:30:00|1918.27|1916.77|1918.63|1917.13|1918.72|1917.22|1918.27|1916.77|0
1657838100000|2022-07-14 22:35:00|1918.67|1917.17|1919.45|1917.95|1919.91|1918.41|1918.54|1917.04|0
1657838400000|2022-07-14 22:40:00|1919.46|1917.96|1919.82|1918.32|1920.32|1918.82|1919.46|1917.96|0
1657838700000|2022-07-14 22:45:00|1919.81|1918.31|1919.82|1918.32|1920.23|1918.73|1919.68|1918.18|0
1657839000000|2022-07-14 22:50:00|1919.81|1918.31|1919|1917.5|1919.81|1918.31|1918.9|1917.4|0
1657839300000|2022-07-14 22:55:00|1918.99|1917.49|1919.09|1917.59|1919.36|1917.86|1918.9|1917.4|0
1657839600000|2022-07-14 23:00:00|1919.13|1917.63|1919.09|1917.59|1919.27|1917.77|1919|1917.5|0
1657839900000|2022-07-14 23:05:00|1919.08|1917.58|1919.27|1917.77|1919.64|1918.14|1919|1917.5|0
1657840200000|2022-07-14 23:10:00|1919.18|1917.68|1918.72|1917.22|1919.18|1917.68|1918.72|1917.22|0
1657840500000|2022-07-14 23:15:00|1918.77|1917.27|1918.81|1917.31|1918.9|1917.4|1918.72|1917.22|0
1657840800000|2022-07-14 23:20:00|1918.77|1917.27|1918.72|1917.22|1918.9|1917.4|1918.67|1917.17|0
1657841100000|2022-07-14 23:25:00|1918.73|1917.23|1919.27|1917.77|1919.45|1917.95|1918.73|1917.23|0
1657841400000|2022-07-14 23:30:00|1919.36|1917.86|1919.09|1917.59|1919.45|1917.95|1919|1917.5|0
1657841700000|2022-07-14 23:35:00|1919.08|1917.58|1920.23|1918.73|1920.23|1918.73|1919|1917.5|0
1657842000000|2022-07-14 23:40:00|1920.32|1918.82|1920.4|1918.9|1921.04|1919.54|1920.23|1918.73|0
1657842300000|2022-07-14 23:45:00|1920.36|1918.86|1920.68|1919.18|1920.77|1919.27|1920.31|1918.81|0
1657842600000|2022-07-14 23:50:00|1920.67|1919.17|1920.04|1918.54|1920.72|1919.22|1919.81|1918.31|0
1657842900000|2022-07-14 23:55:00|1920.03|1918.53|1921.5|1920|1921.78|1920.28|1919.81|1918.31|0
1657843200000|2022-07-15 00:00:00|1921.49|1919.99|1920.01|1918.51|1921.78|1920.28|1919.83|1918.33|0
1657843500000|2022-07-15 00:05:00|1920.02|1918.52|1918.5|1917|1920.06|1918.56|1918.41|1916.91|0
1657843800000|2022-07-15 00:10:00|1918.49|1916.99|1917.42|1915.92|1918.91|1917.41|1917.24|1915.74|0
1657844100000|2022-07-15 00:15:00|1917.38|1915.88|1915.26|1913.76|1917.61|1916.11|1914.36|1912.86|0
1657844400000|2022-07-15 00:20:00|1915.25|1913.75|1912.95|1911.45|1915.26|1913.76|1912.95|1911.45|0
1657844700000|2022-07-15 00:25:00|1912.94|1911.44|1912.06|1910.56|1913.4|1911.9|1911.17|1909.67|0
1657845000000|2022-07-15 00:30:00|1912.05|1910.55|1914.29|1912.79|1914.29|1912.79|1911.61|1910.11|0
1657845300000|2022-07-15 00:35:00|1913.85|1912.35|1912.95|1911.45|1914.3|1912.8|1912.06|1910.56|0
1657845600000|2022-07-15 00:40:00|1912.94|1911.44|1912.93|1911.43|1912.95|1911.45|1911.57|1910.07|0
1657845900000|2022-07-15 00:45:00|1912.92|1911.42|1915.16|1913.66|1915.17|1913.67|1912.91|1911.41|0
1657846200000|2022-07-15 00:50:00|1915.15|1913.65|1914.7|1913.2|1915.15|1913.65|1914.48|1912.98|0
1657846500000|2022-07-15 00:55:00|1914.71|1913.21|1912.46|1910.96|1915.15|1913.65|1912.46|1910.96|0
1657846800000|2022-07-15 01:00:00|1912.45|1910.95|1912.11|1910.61|1912.54|1911.04|1911.58|1910.08|0
1657847100000|2022-07-15 01:05:00|1912.1|1910.6|1912.09|1910.59|1912.11|1910.61|1910.31|1908.81|0
1657847400000|2022-07-15 01:10:00|1912.08|1910.58|1912.11|1910.61|1912.11|1910.61|1911.2|1909.7|0
1657847700000|2022-07-15 01:15:00|1911.67|1910.17|1912.32|1910.82|1913|1911.5|1911.66|1910.16|0
1657848000000|2022-07-15 01:20:00|1912.53|1911.03|1913.01|1911.51|1913.47|1911.97|1911.2|1909.7|0
1657848300000|2022-07-15 01:25:00|1913|1911.5|1913.49|1911.99|1913.94|1912.44|1912.56|1911.06|0
1657848600000|2022-07-15 01:30:00|1913.92|1912.42|1914.37|1912.87|1914.84|1913.34|1913.92|1912.42|0
1657848900000|2022-07-15 01:35:00|1914.38|1912.88|1914.38|1912.88|1914.83|1913.33|1913.47|1911.97|0
1657849200000|2022-07-15 01:40:00|1914.39|1912.89|1914.38|1912.88|1914.83|1913.33|1913.02|1911.52|0
1657849500000|2022-07-15 01:45:00|1914.37|1912.87|1915.26|1913.76|1915.72|1914.22|1913.93|1912.43|0
1657849800000|2022-07-15 01:50:00|1915.27|1913.77|1915.73|1914.23|1916.61|1915.11|1915.26|1913.76|0
1657850100000|2022-07-15 01:55:00|1916.17|1914.67|1917.05|1915.55|1917.06|1915.56|1915.72|1914.22|0
1657850400000|2022-07-15 02:00:00|1917.04|1915.54|1917.46|1915.96|1917.93|1916.43|1916.15|1914.65|0
1657850700000|2022-07-15 02:05:00|1917.89|1916.39|1918.34|1916.84|1918.78|1917.28|1917.45|1915.95|0
1657851000000|2022-07-15 02:10:00|1918.33|1916.83|1918.32|1916.82|1918.78|1917.28|1917.88|1916.38|0
1657851300000|2022-07-15 02:15:00|1918.33|1916.83|1919.22|1917.72|1919.66|1918.16|1918.3|1916.8|0
1657851600000|2022-07-15 02:20:00|1919.21|1917.71|1919.21|1917.71|1920.09|1918.59|1918.76|1917.26|0
1657851900000|2022-07-15 02:25:00|1919.2|1917.7|1919.43|1917.93|1919.43|1917.93|1918.32|1916.82|0
1657852200000|2022-07-15 02:30:00|1919.22|1917.72|1919.21|1917.71|1920.09|1918.59|1919.2|1917.7|0
1657852500000|2022-07-15 02:35:00|1919.22|1917.72|1919.18|1917.68|1919.66|1918.16|1918.73|1917.23|0
1657852800000|2022-07-15 02:40:00|1919.19|1917.69|1919.18|1917.68|1919.63|1918.13|1919.18|1917.68|0
1657853100000|2022-07-15 02:45:00|1919.19|1917.69|1918.27|1916.77|1919.19|1917.69|1917.84|1916.34|0
1657853400000|2022-07-15 02:50:00|1918.28|1916.78|1920.08|1918.58|1920.08|1918.58|1918.27|1916.77|0
1657853700000|2022-07-15 02:55:00|1920.09|1918.59|1920.08|1918.58|1920.09|1918.59|1919.63|1918.13|0
1657854000000|2022-07-15 03:00:00|1920.09|1918.59|1919.66|1918.16|1920.1|1918.6|1919.64|1918.14|0
1657854300000|2022-07-15 03:05:00|1919.65|1918.15|1919.18|1917.68|1919.66|1918.16|1919.18|1917.68|0
1657854600000|2022-07-15 03:10:00|1919.19|1917.69|1918.31|1916.81|1919.65|1918.15|1918.31|1916.81|0
1657854900000|2022-07-15 03:15:00|1918.3|1916.8|1916.52|1915.02|1918.76|1917.26|1916.51|1915.01|0
1657855200000|2022-07-15 03:20:00|1916.51|1915.01|1918.29|1916.79|1918.74|1917.24|1915.63|1914.13|0
1657855500000|2022-07-15 03:25:00|1918.3|1916.8|1918.29|1916.79|1919.2|1917.7|1918.07|1916.57|0
1657855800000|2022-07-15 03:30:00|1918.28|1916.78|1919.64|1918.14|1919.86|1918.36|1918.28|1916.78|0
1657856100000|2022-07-15 03:35:00|1919.65|1918.15|1920.08|1918.58|1920.08|1918.58|1919.62|1918.12|0
1657856400000|2022-07-15 03:40:00|1920.07|1918.57|1920.08|1918.58|1920.52|1919.02|1920.07|1918.57|0
1657856700000|2022-07-15 03:45:00|1920.09|1918.59|1920.5|1919|1920.5|1919|1919.61|1918.11|0
1657857000000|2022-07-15 03:50:00|1920.51|1919.01|1921.39|1919.89|1921.4|1919.9|1920.05|1918.55|0
1657857300000|2022-07-15 03:55:00|1921.38|1919.88|1921.39|1919.89|1921.4|1919.9|1920.95|1919.45|0
1657857600000|2022-07-15 04:00:00|1921.4|1919.9|1920.04|1918.54|1921.84|1920.34|1920.04|1918.54|0
1657857900000|2022-07-15 04:05:00|1920.05|1918.55|1919.6|1918.1|1920.49|1918.99|1919.59|1918.09|0
1657858200000|2022-07-15 04:10:00|1919.61|1918.11|1920.49|1918.99|1920.5|1919|1919.6|1918.1|0
1657858500000|2022-07-15 04:15:00|1920.48|1918.98|1920.92|1919.42|1920.92|1919.42|1920.47|1918.97|0
1657858800000|2022-07-15 04:20:00|1920.93|1919.43|1920.91|1919.41|1920.93|1919.43|1920.47|1918.97|0
1657859100000|2022-07-15 04:25:00|1920.92|1919.42|1920.91|1919.41|1920.92|1919.42|1920.9|1919.4|0
1657859400000|2022-07-15 04:30:00|1920.92|1919.42|1921.35|1919.85|1921.37|1919.87|1920.91|1919.41|0
1657859700000|2022-07-15 04:35:00|1921.36|1919.86|1921.35|1919.85|1921.36|1919.86|1920.89|1919.39|0
1657860000000|2022-07-15 04:40:00|1921.36|1919.86|1920.9|1919.4|1921.36|1919.86|1920.89|1919.39|0
1657860300000|2022-07-15 04:45:00|1920.89|1919.39|1920.45|1918.95|1921.34|1919.84|1920.45|1918.95|0
1657860600000|2022-07-15 04:50:00|1920.44|1918.94|1920.46|1918.96|1920.46|1918.96|1919.56|1918.06|0
1657860900000|2022-07-15 04:55:00|1920.45|1918.95|1920.02|1918.52|1920.46|1918.96|1920.01|1918.51|0
1657861200000|2022-07-15 05:00:00|1920.45|1918.95|1918.59|1917.09|1920.82|1919.32|1918.58|1917.08|0
1657861500000|2022-07-15 05:05:00|1918.58|1917.08|1918.13|1916.63|1918.6|1917.1|1917.71|1916.21|0
1657861800000|2022-07-15 05:10:00|1918.12|1916.62|1918.1|1916.6|1918.57|1917.07|1917.66|1916.16|0
1657862100000|2022-07-15 05:15:00|1918.09|1916.59|1917.22|1915.72|1918.1|1916.6|1917.2|1915.7|0
1657862400000|2022-07-15 05:20:00|1917.21|1915.71|1917.2|1915.7|1917.67|1916.17|1916.75|1915.25|0
1657862700000|2022-07-15 05:25:00|1917.19|1915.69|1916.75|1915.25|1917.21|1915.71|1916.75|1915.25|0
1657863000000|2022-07-15 05:30:00|1916.74|1915.24|1914.95|1913.45|1917.19|1915.69|1914.95|1913.45|0
1657863300000|2022-07-15 05:35:00|1914.96|1913.46|1914.06|1912.56|1915.41|1913.91|1914.06|1912.56|0
1657863600000|2022-07-15 05:40:00|1914.05|1912.55|1914.07|1912.57|1914.51|1913.01|1913.17|1911.67|0
1657863900000|2022-07-15 05:45:00|1914.06|1912.56|1916.33|1914.83|1916.33|1914.83|1914.06|1912.56|0
1657864200000|2022-07-15 05:50:00|1916.32|1914.82|1915.87|1914.37|1916.78|1915.28|1915.87|1914.37|0
1657864500000|2022-07-15 05:55:00|1915.88|1914.38|1915.88|1914.38|1916.36|1914.86|1915.43|1913.93|0
1657864800000|2022-07-15 06:00:00|1915.44|1913.94|1916.31|1914.81|1916.75|1915.25|1914.98|1913.48|0
1657865100000|2022-07-15 06:05:00|1916.52|1915.02|1916.29|1914.79|1916.76|1915.26|1914.94|1913.44|0
1657865400000|2022-07-15 06:10:00|1916.28|1914.78|1917.2|1915.7|1917.21|1915.71|1915.41|1913.91|0
1657865700000|2022-07-15 06:15:00|1917.21|1915.71|1916.33|1914.83|1918.08|1916.58|1915.87|1914.37|0
1657866000000|2022-07-15 06:20:00|1916.76|1915.26|1914.95|1913.45|1916.77|1915.27|1914.5|1913|0
1657866300000|2022-07-15 06:25:00|1915.38|1913.88|1915.33|1913.83|1915.39|1913.89|1914.03|1912.53|0
1657866600000|2022-07-15 06:30:00|1915.32|1913.82|1913.95|1912.55|1915.33|1913.83|1910.58|1909.18|36
1657866900000|2022-07-15 06:35:00|1914.08|1912.68|1911.08|1909.68|1914.08|1912.68|1911.08|1909.68|46
1657867200000|2022-07-15 06:40:00|1910.95|1909.55|1910.83|1909.43|1910.95|1909.55|1910.2|1908.8|18
1657867500000|2022-07-15 06:45:00|1911.08|1909.68|1910.58|1909.18|1911.7|1910.3|1910.58|1909.18|15
1657867800000|2022-07-15 06:50:00|1910.33|1908.93|1908.45|1907.05|1910.7|1909.3|1908.33|1906.93|6
1657868100000|2022-07-15 06:55:00|1909.12|1907.62|1908.19|1906.69|1909.13|1907.63|1908.16|1906.66|0
1657868400000|2022-07-15 07:00:00|1908.2|1906.7|1895.88|1895.38|1908.63|1908.13|1895.88|1895.38|4900
1657868700000|2022-07-15 07:05:00|1895.63|1895.13|1889.13|1888.63|1896.88|1896.38|1887.13|1886.63|3531
1657869000000|2022-07-15 07:10:00|1888.88|1888.38|1887.88|1887.38|1889.5|1889|1885.88|1885.38|3977
1657869300000|2022-07-15 07:15:00|1887.63|1887.13|1891.38|1890.88|1891.88|1891.38|1886.38|1885.88|2250
1657869600000|2022-07-15 07:20:00|1891.63|1891.13|1890.88|1890.38|1893.13|1892.63|1888.63|1888.13|2151
1657869900000|2022-07-15 07:25:00|1891.25|1890.75|1891.38|1890.88|1894.5|1894|1891|1890.5|1751
1657870200000|2022-07-15 07:30:00|1891.63|1891.13|1888.88|1888.38|1894.88|1894.38|1888.63|1888.13|2571
1657870500000|2022-07-15 07:35:00|1889.13|1888.63|1893.88|1893.38|1894.25|1893.75|1888.13|1887.63|1415
1657870800000|2022-07-15 07:40:00|1894|1893.5|1889.88|1889.38|1894.25|1893.75|1889.38|1888.88|1129
1657871100000|2022-07-15 07:45:00|1890|1889.5|1888|1887.5|1892.38|1891.88|1887.63|1887.13|1003
1657871400000|2022-07-15 07:50:00|1887.88|1887.38|1887|1886.5|1889.38|1888.88|1886.63|1886.13|1016
1657871700000|2022-07-15 07:55:00|1886.88|1886.38|1888.46|1887.96|1888.96|1888.46|1886.5|1886|705
1657872000000|2022-07-15 08:00:00|1888.58|1888.08|1885.23|1884.73|1889.96|1889.46|1884.73|1884.23|1746
1657872300000|2022-07-15 08:05:00|1885.48|1884.98|1887.79|1887.29|1888.99|1888.49|1885.23|1884.73|975
1657872600000|2022-07-15 08:10:00|1887.54|1887.04|1888.41|1887.91|1889.54|1889.04|1887.04|1886.54|664
1657872900000|2022-07-15 08:15:00|1888.29|1887.79|1890.54|1890.04|1891.04|1890.54|1886.29|1885.79|560
1657873200000|2022-07-15 08:20:00|1890.79|1890.29|1892.41|1891.91|1893.16|1892.66|1889.79|1889.29|647
1657873500000|2022-07-15 08:25:00|1892.29|1891.79|1892.91|1892.41|1893.54|1893.04|1891.29|1890.79|440
1657873800000|2022-07-15 08:30:00|1892.79|1892.29|1892.54|1892.04|1894.29|1893.79|1892.29|1891.79|774
1657874100000|2022-07-15 08:35:00|1892.29|1891.79|1893.29|1892.79|1894.04|1893.54|1892.04|1891.54|507
1657874400000|2022-07-15 08:40:00|1893.41|1892.91|1897.79|1897.29|1898.54|1898.04|1893.41|1892.91|589
1657874700000|2022-07-15 08:45:00|1897.66|1897.16|1900.29|1899.79|1901.29|1900.79|1897.54|1897.04|903
1657875000000|2022-07-15 08:50:00|1900.04|1899.54|1900.79|1900.29|1901.91|1901.41|1899.79|1899.29|883
1657875300000|2022-07-15 08:55:00|1900.66|1900.16|1898.29|1897.79|1901.04|1900.54|1897.91|1897.41|610
1657875600000|2022-07-15 09:00:00|1898.16|1897.66|1896.79|1896.29|1898.79|1898.29|1896.79|1896.29|611
1657875900000|2022-07-15 09:05:00|1896.91|1896.41|1894.29|1893.79|1897.29|1896.79|1894.29|1893.79|1207
1657876200000|2022-07-15 09:10:00|1894.54|1894.04|1893.79|1893.29|1895.54|1895.04|1893.04|1892.54|1025
1657876500000|2022-07-15 09:15:00|1893.66|1893.16|1891.04|1890.54|1894.04|1893.54|1890.79|1890.29|916
1657876800000|2022-07-15 09:20:00|1890.91|1890.41|1887.29|1886.79|1891.29|1890.79|1887.29|1886.79|833
1657877100000|2022-07-15 09:25:00|1887.04|1886.54|1887.04|1886.54|1888.79|1888.29|1886.79|1886.29|682
1657877400000|2022-07-15 09:30:00|1887.41|1886.91|1887.04|1886.54|1889.04|1888.54|1886.79|1886.29|839
1657877700000|2022-07-15 09:35:00|1886.79|1886.29|1885.91|1885.41|1887.29|1886.79|1882.54|1882.04|968
1657878000000|2022-07-15 09:40:00|1885.79|1885.29|1884.54|1884.04|1886.04|1885.54|1883.79|1883.29|760
1657878300000|2022-07-15 09:45:00|1884.29|1883.79|1882.54|1882.04|1884.54|1884.04|1882.54|1882.04|1174
1657878600000|2022-07-15 09:50:00|1882.79|1882.29|1881.66|1881.16|1883.04|1882.54|1881.04|1880.54|1744
1657878900000|2022-07-15 09:55:00|1881.79|1881.29|1884.04|1883.54|1884.04|1883.54|1881.66|1881.16|975
1657879200000|2022-07-15 10:00:00|1883.91|1883.41|1877.29|1876.79|1885.41|1884.91|1876.66|1876.16|2597
1657879500000|2022-07-15 10:05:00|1877.54|1877.04|1876.04|1875.54|1878.04|1877.54|1874.29|1873.79|1684
1657879800000|2022-07-15 10:10:00|1876.29|1875.79|1878.41|1877.91|1879.29|1878.79|1875.66|1875.16|1083
1657880100000|2022-07-15 10:15:00|1878.16|1877.66|1878.16|1877.66|1879.91|1879.41|1877.29|1876.79|803
1657880400000|2022-07-15 10:20:00|1878.04|1877.54|1876.04|1875.54|1879.04|1878.54|1876.04|1875.54|495
1657880700000|2022-07-15 10:25:00|1876.16|1875.66|1878.91|1878.41|1879.54|1879.04|1875.41|1874.91|974
1657881000000|2022-07-15 10:30:00|1879.04|1878.54|1879.66|1879.16|1879.79|1879.29|1877.54|1877.04|436
1657881300000|2022-07-15 10:35:00|1879.79|1879.29|1881.04|1880.54|1881.04|1880.54|1878.79|1878.29|762
1657881600000|2022-07-15 10:40:00|1880.91|1880.41|1879.41|1878.91|1881.29|1880.79|1879.04|1878.54|373
1657881900000|2022-07-15 10:45:00|1879.29|1878.79|1880.04|1879.54|1880.54|1880.04|1878.79|1878.29|246
1657882200000|2022-07-15 10:50:00|1879.79|1879.29|1881.04|1880.54|1881.04|1880.54|1879.29|1878.79|472
1657882500000|2022-07-15 10:55:00|1881.29|1880.79|1880.66|1880.16|1881.66|1881.16|1880.04|1879.54|433
1657882800000|2022-07-15 11:00:00|1880.79|1880.29|1883.29|1882.79|1883.79|1883.29|1880.54|1880.04|646
1657883100000|2022-07-15 11:05:00|1883.04|1882.54|1880.29|1879.79|1883.16|1882.66|1880.04|1879.54|404
1657883400000|2022-07-15 11:10:00|1880.04|1879.54|1881.79|1881.29|1882.41|1881.91|1880.04|1879.54|329
1657883700000|2022-07-15 11:15:00|1881.54|1881.04|1880.79|1880.29|1881.91|1881.41|1880.54|1880.04|358
1657884000000|2022-07-15 11:20:00|1880.54|1880.04|1881.29|1880.79|1882.54|1882.04|1880.29|1879.79|334
1657884300000|2022-07-15 11:25:00|1881.16|1880.66|1882.04|1881.54|1882.66|1882.16|1880.54|1880.04|916
1657884600000|2022-07-15 11:30:00|1881.79|1881.29|1883.66|1883.16|1883.91|1883.41|1881.79|1881.29|660
1657884900000|2022-07-15 11:35:00|1883.79|1883.29|1883.54|1883.04|1884.16|1883.66|1882.54|1882.04|298
1657885200000|2022-07-15 11:40:00|1883.66|1883.16|1880.09|1879.59|1883.79|1883.29|1879.72|1879.22|462
1657885500000|2022-07-15 11:45:00|1879.97|1879.47|1881.03|1880.53|1881.28|1880.78|1879.53|1879.03|452
1657885800000|2022-07-15 11:50:00|1880.78|1880.28|1880.65|1880.15|1881.28|1880.78|1879.53|1879.03|455
1657886100000|2022-07-15 11:55:00|1880.53|1880.03|1879.78|1879.28|1880.9|1880.4|1878.78|1878.28|337
1657886400000|2022-07-15 12:00:00|1879.53|1879.03|1879.53|1879.03|1880.78|1880.28|1879.28|1878.78|470
1657886700000|2022-07-15 12:05:00|1879.4|1878.9|1879.78|1879.28|1880.03|1879.53|1878.53|1878.03|560
1657887000000|2022-07-15 12:10:00|1880.03|1879.53|1879.03|1878.53|1880.03|1879.53|1878.65|1878.15|532
1657887300000|2022-07-15 12:15:00|1879.28|1878.78|1877.9|1877.4|1879.65|1879.15|1877.03|1876.53|613
1657887600000|2022-07-15 12:20:00|1877.78|1877.28|1877.03|1876.53|1878.03|1877.53|1876.28|1875.78|2922
1657887900000|2022-07-15 12:25:00|1876.9|1876.4|1877.4|1876.9|1878.03|1877.53|1876.4|1875.9|359
1657888200000|2022-07-15 12:30:00|1877.53|1877.03|1876.65|1876.15|1880.28|1879.78|1874.9|1874.4|1611
1657888500000|2022-07-15 12:35:00|1876.53|1876.03|1881.15|1880.65|1881.53|1881.03|1876.03|1875.53|791
1657888800000|2022-07-15 12:40:00|1881.28|1880.78|1879.28|1878.78|1881.53|1881.03|1878.03|1877.53|537
1657889100000|2022-07-15 12:45:00|1879.03|1878.53|1884.28|1883.78|1884.28|1883.78|1878.78|1878.28|1052
1657889400000|2022-07-15 12:50:00|1884.53|1884.03|1884.28|1883.78|1886.28|1885.78|1884.28|1883.78|929
1657889700000|2022-07-15 12:55:00|1884.15|1883.65|1884.53|1884.03|1885.03|1884.53|1882.78|1882.28|1125
1657890000000|2022-07-15 13:00:00|1884.4|1883.9|1883.53|1883.03|1885.03|1884.53|1883.15|1882.65|342
1657890300000|2022-07-15 13:05:00|1883.65|1883.15|1885.53|1885.03|1886.28|1885.78|1883.28|1882.78|878
1657890600000|2022-07-15 13:10:00|1885.28|1884.78|1885.15|1884.65|1885.78|1885.28|1884.28|1883.78|1027
1657890900000|2022-07-15 13:15:00|1885.03|1884.53|1886.15|1885.65|1886.15|1885.65|1884.03|1883.53|633
1657891200000|2022-07-15 13:20:00|1886.03|1885.53|1886.78|1886.28|1887.03|1886.53|1885.28|1884.78|479
1657891500000|2022-07-15 13:25:00|1886.9|1886.4|1887.9|1887.4|1889.03|1888.53|1886.9|1886.4|1117
1657891800000|2022-07-15 13:30:00|1888.15|1887.65|1888.78|1888.28|1891.03|1890.53|1887.78|1887.28|1451
1657892100000|2022-07-15 13:35:00|1889.28|1888.78|1887.03|1886.53|1890.15|1889.65|1886.28|1885.78|852
1657892400000|2022-07-15 13:40:00|1887.28|1886.78|1886.9|1886.4|1888.15|1887.65|1885.9|1885.4|702
1657892700000|2022-07-15 13:45:00|1886.78|1886.28|1886.03|1885.53|1887.28|1886.78|1884.53|1884.03|950
1657893000000|2022-07-15 13:50:00|1886.28|1885.78|1882.78|1882.28|1886.53|1886.03|1882.53|1882.03|1024
1657893300000|2022-07-15 13:55:00|1882.53|1882.03|1885.65|1885.15|1886.15|1885.65|1881.78|1881.28|1019
1657893600000|2022-07-15 14:00:00|1885.53|1885.03|1889.28|1888.78|1890.9|1890.4|1885.53|1885.03|2330
1657893900000|2022-07-15 14:05:00|1889.03|1888.53|1888.4|1887.9|1890.28|1889.78|1886.78|1886.28|1534
1657894200000|2022-07-15 14:10:00|1888.36|1887.86|1891.99|1891.49|1892.24|1891.74|1887.74|1887.24|1276
1657894500000|2022-07-15 14:15:00|1891.49|1890.99|1894.49|1893.99|1895.24|1894.74|1891.49|1890.99|1506
1657894800000|2022-07-15 14:20:00|1894.61|1894.11|1895.24|1894.74|1895.86|1895.36|1891.74|1891.24|1295
1657895100000|2022-07-15 14:25:00|1895.36|1894.86|1897.86|1897.36|1897.99|1897.49|1894.99|1894.49|1896
1657895400000|2022-07-15 14:30:00|1897.99|1897.49|1895.11|1894.61|1898.74|1898.24|1894.99|1894.49|2000
1657895700000|2022-07-15 14:35:00|1894.99|1894.49|1896.86|1896.36|1897.99|1897.49|1894.99|1894.49|1505
1657896000000|2022-07-15 14:40:00|1896.74|1896.24|1897.74|1897.24|1898.49|1897.99|1896.74|1896.24|1705
1657896300000|2022-07-15 14:45:00|1897.61|1897.11|1898.24|1897.74|1898.24|1897.74|1895.99|1895.49|965
1657896600000|2022-07-15 14:50:00|1897.86|1897.36|1899.74|1899.24|1899.74|1899.24|1897.24|1896.74|803
1657896900000|2022-07-15 14:55:00|1899.49|1898.99|1899.99|1899.49|1901.49|1900.99|1898.74|1898.24|1009
1657897200000|2022-07-15 15:00:00|1899.74|1899.24|1901.24|1900.74|1901.61|1901.11|1899.49|1898.99|1035
1657897500000|2022-07-15 15:05:00|1901.49|1900.99|1902.36|1901.86|1902.74|1902.24|1900.74|1900.24|1165
1657897800000|2022-07-15 15:10:00|1902.49|1901.99|1902.61|1902.11|1902.74|1902.24|1900.99|1900.49|1033
1657898100000|2022-07-15 15:15:00|1902.74|1902.24|1903.61|1903.11|1904.49|1903.99|1902.49|1901.99|1480
1657898400000|2022-07-15 15:20:00|1903.74|1903.24|1907.22|1905.72|1907.22|1906.61|1903.49|1902.99|2805
1657898700000|2022-07-15 15:25:00|1907.23|1905.73|1906.29|1904.79|1907.52|1906.02|1906.24|1904.74|1224
1657899000000|2022-07-15 15:30:00|1906.3|1904.8|1906.19|1904.79|1908.69|1907.29|1902.44|1901.04|1354
1657899300000|2022-07-15 15:35:00|1905.56|1904.16|1906.69|1905.29|1907.56|1906.16|1905.44|1904.04|70
1657899600000|2022-07-15 15:40:00|1906.44|1905.04|1906.69|1905.29|1906.81|1905.41|1905.44|1904.04|54
1657899900000|2022-07-15 15:45:00|1906.44|1905.04|1906.31|1904.91|1906.94|1905.54|1906.31|1904.91|99
1657900200000|2022-07-15 15:50:00|1906.44|1905.04|1905.94|1904.54|1906.56|1905.16|1905.94|1904.54|18
1657900500000|2022-07-15 15:55:00|1906.06|1904.66|1906.86|1905.36|1906.86|1905.41|1905.69|1904.29|104
1657900800000|2022-07-15 16:00:00|1906.87|1905.37|1906.89|1905.39|1907.34|1905.84|1906.39|1904.89|0
1657901100000|2022-07-15 16:05:00|1906.88|1905.38|1905.94|1904.44|1906.89|1905.39|1905.5|1904|0
1657901400000|2022-07-15 16:10:00|1905.93|1904.43|1904.31|1902.81|1905.94|1904.44|1904.31|1902.81|0
1657901700000|2022-07-15 16:15:00|1904.3|1902.8|1905.22|1903.72|1905.22|1903.72|1903.86|1902.36|0
1657902000000|2022-07-15 16:20:00|1905.21|1903.71|1904.31|1902.81|1905.23|1903.73|1904.31|1902.81|0
1657902300000|2022-07-15 16:25:00|1904.3|1902.8|1904.06|1902.56|1904.53|1903.03|1903.6|1902.1|0
1657902600000|2022-07-15 16:30:00|1904.05|1902.55|1903.16|1901.66|1904.09|1902.59|1902.69|1901.19|0
1657902900000|2022-07-15 16:35:00|1903.15|1901.65|1903.16|1901.66|1903.61|1902.11|1903.13|1901.63|0
1657903200000|2022-07-15 16:40:00|1903.12|1901.62|1903.19|1901.69|1903.63|1902.13|1902.26|1900.76|0
1657903500000|2022-07-15 16:45:00|1903.18|1901.68|1904.03|1902.53|1904.04|1902.54|1903.18|1901.68|0
1657903800000|2022-07-15 16:50:00|1904.02|1902.52|1902.72|1901.22|1904.04|1902.54|1902.26|1900.76|0
1657904100000|2022-07-15 16:55:00|1902.71|1901.21|1901.91|1900.41|1902.72|1901.22|1901.48|1899.98|0
1657904400000|2022-07-15 17:00:00|1901.92|1900.42|1902.81|1901.31|1903.24|1901.74|1901.92|1900.42|0
1657904700000|2022-07-15 17:05:00|1902.8|1901.3|1903.7|1902.2|1903.7|1902.2|1902.8|1901.3|0
1657905000000|2022-07-15 17:10:00|1903.69|1902.19|1904.12|1902.62|1904.14|1902.64|1903.68|1902.18|0
1657905300000|2022-07-15 17:15:00|1903.69|1902.19|1904.12|1902.62|1904.13|1902.63|1903.66|1902.16|0
1657905600000|2022-07-15 17:20:00|1904.11|1902.61|1904.55|1903.05|1904.56|1903.06|1904.08|1902.58|0
1657905900000|2022-07-15 17:25:00|1904.56|1903.06|1905.91|1904.41|1905.91|1904.41|1904.55|1903.05|0
1657906200000|2022-07-15 17:30:00|1905.9|1904.4|1905.92|1904.42|1905.93|1904.43|1905.45|1903.95|0
1657906500000|2022-07-15 17:35:00|1905.91|1904.41|1905.93|1904.43|1905.93|1904.43|1905.47|1903.97|0
1657906800000|2022-07-15 17:40:00|1905.94|1904.44|1905.47|1903.97|1905.94|1904.44|1905.46|1903.96|0
1657907100000|2022-07-15 17:45:00|1905.46|1903.96|1904.58|1903.08|1905.48|1903.98|1904.58|1903.08|0
1657907400000|2022-07-15 17:50:00|1904.57|1903.07|1903.65|1902.15|1905.02|1903.52|1903.64|1902.14|0
1657907700000|2022-07-15 17:55:00|1903.64|1902.14|1904.96|1903.46|1904.97|1903.47|1903.64|1902.14|0
1657908000000|2022-07-15 18:00:00|1904.97|1903.47|1904.04|1902.54|1905.4|1903.9|1903.6|1902.1|0
1657908300000|2022-07-15 18:05:00|1904.05|1902.55|1904.07|1902.57|1904.07|1902.57|1903.59|1902.09|0
1657908600000|2022-07-15 18:10:00|1904.29|1902.79|1904.53|1903.03|1904.53|1903.03|1903.61|1902.11|0
1657908900000|2022-07-15 18:15:00|1904.52|1903.02|1904.98|1903.48|1904.98|1903.48|1904.09|1902.59|0
1657909200000|2022-07-15 18:20:00|1904.55|1903.05|1904.51|1903.01|1904.55|1903.05|1903.61|1902.11|0
1657909500000|2022-07-15 18:25:00|1904.52|1903.02|1904.53|1903.03|1904.95|1903.45|1903.6|1902.1|0
1657909800000|2022-07-15 18:30:00|1904.52|1903.02|1904.09|1902.59|1904.97|1903.47|1904.08|1902.58|0
1657910100000|2022-07-15 18:35:00|1904.1|1902.6|1904.09|1902.59|1904.53|1903.03|1903.65|1902.15|0
1657910400000|2022-07-15 18:40:00|1904.1|1902.6|1905|1903.5|1905|1903.5|1904.08|1902.58|0
1657910700000|2022-07-15 18:45:00|1905.01|1903.51|1905.89|1904.39|1905.9|1904.4|1905.01|1903.51|0
1657911000000|2022-07-15 18:50:00|1905.88|1904.38|1905.44|1903.94|1905.9|1904.4|1904.99|1903.49|0
1657911300000|2022-07-15 18:55:00|1905.43|1903.93|1904.53|1903.03|1905.44|1903.94|1904.1|1902.6|0
1657911600000|2022-07-15 19:00:00|1904.54|1903.04|1904.54|1903.04|1904.55|1903.05|1903.63|1902.13|0
1657911900000|2022-07-15 19:05:00|1904.55|1903.05|1904.99|1903.49|1905|1903.5|1904.1|1902.6|0
1657912200000|2022-07-15 19:10:00|1904.98|1903.48|1904.3|1902.8|1905|1903.5|1904.08|1902.58|0
1657912500000|2022-07-15 19:15:00|1904.09|1902.59|1904.51|1903.01|1904.99|1903.49|1904.08|1902.58|0
1657912800000|2022-07-15 19:20:00|1904.52|1903.02|1904.05|1902.55|1904.98|1903.48|1904.05|1902.55|0
1657913100000|2022-07-15 19:25:00|1904.04|1902.54|1904.06|1902.56|1904.51|1903.01|1904.03|1902.53|0
1657913400000|2022-07-15 19:30:00|1904.07|1902.57|1903.14|1901.64|1904.07|1902.57|1902.68|1901.18|0
1657913700000|2022-07-15 19:35:00|1903.15|1901.65|1903.15|1901.65|1903.63|1902.13|1902.68|1901.18|0
1657914000000|2022-07-15 19:40:00|1903.14|1901.64|1904.52|1903.02|1904.52|1903.02|1903.13|1901.63|0
1657914300000|2022-07-15 19:45:00|1904.51|1903.01|1903.59|1902.09|1904.53|1903.03|1903.59|1902.09|0
1657914600000|2022-07-15 19:50:00|1903.65|1902.15|1903.77|1902.27|1904.5|1903|1902.25|1900.75|0
1657914900000|2022-07-15 19:55:00|1903.76|1902.26|1909.71|1908.21|1910.6|1909.1|1903.76|1902.26|0
1657915200000|2022-07-15 20:00:00|1909.2|1907.7|1909.15|1907.65|1909.38|1907.88|1908.21|1906.71|0
1657915500000|2022-07-15 20:05:00|1909.16|1907.66|1909.24|1907.74|1909.24|1907.74|1908.79|1907.29|0
1657915800000|2022-07-15 20:10:00|1909.25|1907.75|1908.75|1907.25|1909.58|1908.08|1908.75|1907.25|0
1657916100000|2022-07-15 20:15:00|1908.76|1907.26|1909.48|1907.98|1909.56|1908.06|1908.75|1907.25|0
1657916400000|2022-07-15 20:20:00|1909.56|1908.06|1909.32|1907.82|1909.56|1908.06|1908.87|1907.37|0
1657916700000|2022-07-15 20:25:00|1909.23|1907.73|1909.32|1907.82|1909.37|1907.87|1909.23|1907.73|0
1657917000000|2022-07-15 20:30:00|1909.23|1907.73|1908.96|1907.46|1909.32|1907.82|1908.96|1907.46|0
1657917300000|2022-07-15 20:35:00|1908.97|1907.47|1909.23|1907.73|1909.23|1907.73|1908.96|1907.46|0
1657917600000|2022-07-15 20:40:00|1909.14|1907.64|1909.14|1907.64|1909.41|1907.91|1909.1|1907.6|0
1657917900000|2022-07-15 20:45:00|1909.15|1907.65|1909.06|1907.56|1909.23|1907.73|1908.96|1907.46|0
1657918200000|2022-07-15 20:50:00|1909.07|1907.57|1909.42|1907.92|1909.42|1907.92|1909.06|1907.56|0
1657918500000|2022-07-15 20:55:00|1909.38|1907.88|1909.42|1907.92|1909.96|1908.46|1909.15|1907.65|0
1657918800000|2022-07-15 21:00:00|1909.83|1908.33|1909.83|1908.33|1909.83|1908.33|1909.83|1908.33|0
1658095200000|2022-07-17 22:00:00|1912.88|1911.38|1911.9|1910.4|1913.18|1911.68|1911.86|1910.36|0
1658095500000|2022-07-17 22:05:00|1911.86|1910.36|1911.66|1910.16|1911.9|1910.4|1911.23|1909.73|0
1658095800000|2022-07-17 22:10:00|1911.75|1910.25|1912.91|1911.41|1913|1911.5|1911.48|1909.98|0
1658096100000|2022-07-17 22:15:00|1912.9|1911.4|1912.01|1910.51|1912.91|1911.41|1911.92|1910.42|0
1658096400000|2022-07-17 22:20:00|1912.05|1910.55|1912.46|1910.96|1912.64|1911.14|1911.65|1910.15|0
1658096700000|2022-07-17 22:25:00|1912.45|1910.95|1912.2|1910.7|1912.45|1910.95|1912.01|1910.51|0
1658097000000|2022-07-17 22:30:00|1912.16|1910.66|1912.7|1911.2|1912.74|1911.24|1912.16|1910.66|0
1658097300000|2022-07-17 22:35:00|1912.79|1911.29|1912.93|1911.43|1913.15|1911.65|1912.61|1911.11|0
1658097600000|2022-07-17 22:40:00|1912.98|1911.48|1913.29|1911.79|1913.47|1911.97|1912.62|1911.12|0
1658097900000|2022-07-17 22:45:00|1913.38|1911.88|1912.69|1911.19|1913.38|1911.88|1912.53|1911.03|0
1658098200000|2022-07-17 22:50:00|1912.73|1911.23|1912.73|1911.23|1912.78|1911.28|1912.24|1910.74|0
1658098500000|2022-07-17 22:55:00|1912.69|1911.19|1912.42|1910.92|1912.96|1911.46|1912.24|1910.74|0
1658098800000|2022-07-17 23:00:00|1912.37|1910.87|1912.19|1910.69|1912.69|1911.19|1912.19|1910.69|0
1658099100000|2022-07-17 23:05:00|1912.2|1910.7|1912.33|1910.83|1912.51|1911.01|1912.1|1910.6|0
1658099400000|2022-07-17 23:10:00|1912.42|1910.92|1912.87|1911.37|1913.05|1911.55|1912.42|1910.92|0
1658099700000|2022-07-17 23:15:00|1912.96|1911.46|1914.17|1912.67|1914.17|1912.67|1912.87|1911.37|0
1658100000000|2022-07-17 23:20:00|1914.12|1912.62|1914.25|1912.75|1914.25|1912.75|1913.72|1912.22|0
1658100300000|2022-07-17 23:25:00|1914.2|1912.7|1913.89|1912.39|1914.34|1912.84|1913.62|1912.12|0
1658100600000|2022-07-17 23:30:00|1913.88|1912.38|1913.75|1912.25|1914.52|1913.02|1913.53|1912.03|0
1658100900000|2022-07-17 23:35:00|1913.76|1912.26|1914.47|1912.97|1914.52|1913.02|1913.62|1912.12|0
1658101200000|2022-07-17 23:40:00|1914.43|1912.93|1913.89|1912.39|1914.61|1913.11|1913.71|1912.21|0
1658101500000|2022-07-17 23:45:00|1913.98|1912.48|1914.11|1912.61|1914.34|1912.84|1913.98|1912.48|0
1658101800000|2022-07-17 23:50:00|1914.12|1912.62|1913.8|1912.3|1914.29|1912.79|1913.75|1912.25|0
1658102100000|2022-07-17 23:55:00|1913.79|1912.29|1913.98|1912.48|1914.07|1912.57|1913.71|1912.21|0
1658102400000|2022-07-18 00:00:00|1913.93|1912.43|1914.25|1912.75|1914.25|1912.75|1913.62|1912.12|0
1658102700000|2022-07-18 00:05:00|1914.29|1912.79|1914.11|1912.61|1914.65|1913.15|1914.07|1912.57|0
1658103000000|2022-07-18 00:10:00|1914.12|1912.62|1912.9|1911.4|1914.34|1912.84|1912.77|1911.27|0
1658103300000|2022-07-18 00:15:00|1912.86|1911.36|1911.25|1909.75|1912.86|1911.36|1910.37|1908.87|0
1658103600000|2022-07-18 00:20:00|1911.24|1909.74|1911.26|1909.76|1911.26|1909.76|1910.38|1908.88|0
1658103900000|2022-07-18 00:25:00|1911.25|1909.75|1911.27|1909.77|1911.7|1910.2|1911.25|1909.75|0
1658104200000|2022-07-18 00:30:00|1911.26|1909.76|1910.38|1908.88|1912.13|1910.63|1910.38|1908.88|0
1658104500000|2022-07-18 00:35:00|1910.39|1908.89|1909.04|1907.54|1911.25|1909.75|1909.04|1907.54|0
1658104800000|2022-07-18 00:40:00|1909.47|1907.97|1909.24|1907.74|1909.92|1908.42|1908.59|1907.09|0
1658105100000|2022-07-18 00:45:00|1909.03|1907.53|1909.03|1907.53|1909.91|1908.41|1909.03|1907.53|0
1658105400000|2022-07-18 00:50:00|1909.02|1907.52|1908.59|1907.09|1909.46|1907.96|1908.58|1907.08|0
1658105700000|2022-07-18 00:55:00|1908.6|1907.1|1909.46|1907.96|1909.91|1908.41|1908.59|1907.09|0
1658106000000|2022-07-18 01:00:00|1909.47|1907.97|1910.35|1908.85|1910.35|1908.85|1909.46|1907.96|0
1658106300000|2022-07-18 01:05:00|1910.34|1908.84|1910.35|1908.85|1910.36|1908.86|1909.47|1907.97|0
1658106600000|2022-07-18 01:10:00|1910.36|1908.86|1911.2|1909.7|1911.2|1909.7|1910.31|1908.81|0
1658106900000|2022-07-18 01:15:00|1911.21|1909.71|1912.97|1911.47|1912.97|1911.47|1911.2|1909.7|0
1658107200000|2022-07-18 01:20:00|1912.96|1911.46|1913.85|1912.35|1913.86|1912.36|1912.1|1910.6|0
1658107500000|2022-07-18 01:25:00|1913.86|1912.36|1912.98|1911.48|1914.29|1912.79|1912.98|1911.48|0
1658107800000|2022-07-18 01:30:00|1912.99|1911.49|1912.57|1911.07|1912.99|1911.49|1911.68|1910.18|0
1658108100000|2022-07-18 01:35:00|1912.56|1911.06|1910.79|1909.29|1912.99|1911.49|1910.35|1908.85|0
1658108400000|2022-07-18 01:40:00|1910.78|1909.28|1910.8|1909.3|1911.24|1909.74|1910.35|1908.85|0
1658108700000|2022-07-18 01:45:00|1910.81|1909.31|1911.68|1910.18|1911.69|1910.19|1910.79|1909.29|0
1658109000000|2022-07-18 01:50:00|1911.69|1910.19|1912.56|1911.06|1912.99|1911.49|1911.69|1910.19|0
1658109300000|2022-07-18 01:55:00|1912.34|1910.84|1912.55|1911.05|1912.56|1911.06|1912.11|1910.61|0
1658109600000|2022-07-18 02:00:00|1912.56|1911.06|1912.97|1911.47|1913|1911.5|1912.54|1911.04|0
1658109900000|2022-07-18 02:05:00|1912.54|1911.04|1912.97|1911.47|1912.98|1911.48|1912.53|1911.03|0
1658110200000|2022-07-18 02:10:00|1913.4|1911.9|1912.54|1911.04|1913.41|1911.91|1912.53|1911.03|0
1658110500000|2022-07-18 02:15:00|1912.97|1911.47|1913.41|1911.91|1913.42|1911.92|1912.97|1911.47|0
1658110800000|2022-07-18 02:20:00|1913.42|1911.92|1912.97|1911.47|1913.42|1911.92|1912.96|1911.46|0
1658111100000|2022-07-18 02:25:00|1912.98|1911.48|1912.09|1910.59|1913.41|1911.91|1912.09|1910.59|0
1658111400000|2022-07-18 02:30:00|1912.1|1910.6|1912.97|1911.47|1913.4|1911.9|1912.1|1910.6|0
1658111700000|2022-07-18 02:35:00|1912.98|1911.48|1913.83|1912.33|1913.86|1912.36|1912.93|1911.43|0
1658112000000|2022-07-18 02:40:00|1913.4|1911.9|1913.84|1912.34|1914.28|1912.78|1913.4|1911.9|0
1658112300000|2022-07-18 02:45:00|1913.85|1912.35|1914.27|1912.77|1914.28|1912.78|1913.82|1912.32|0
1658112600000|2022-07-18 02:50:00|1914.28|1912.78|1914.27|1912.77|1914.29|1912.79|1914.05|1912.55|0
1658112900000|2022-07-18 02:55:00|1914.28|1912.78|1914.71|1913.21|1914.72|1913.22|1914.27|1912.77|0
1658113200000|2022-07-18 03:00:00|1914.72|1913.22|1915.6|1914.1|1915.61|1914.11|1914.71|1913.21|0
1658113500000|2022-07-18 03:05:00|1915.61|1914.11|1916.5|1915|1916.94|1915.44|1915.61|1914.11|0
1658113800000|2022-07-18 03:10:00|1916.93|1915.43|1916.5|1915|1917.38|1915.88|1916.49|1914.99|0
1658114100000|2022-07-18 03:15:00|1916.51|1915.01|1916.94|1915.44|1917.37|1915.87|1916.5|1915|0
1658114400000|2022-07-18 03:20:00|1917.15|1915.65|1917.82|1916.32|1917.83|1916.33|1916.5|1915|0
1658114700000|2022-07-18 03:25:00|1917.83|1916.33|1917.83|1916.33|1918.27|1916.77|1917.38|1915.88|0
1658115000000|2022-07-18 03:30:00|1917.84|1916.34|1918.67|1917.17|1918.68|1917.18|1917.81|1916.31|0
1658115300000|2022-07-18 03:35:00|1918.66|1917.16|1918.25|1916.75|1918.66|1917.16|1917.37|1915.87|0
1658115600000|2022-07-18 03:40:00|1918.26|1916.76|1917.38|1915.88|1918.27|1916.77|1916.95|1915.45|0
1658115900000|2022-07-18 03:45:00|1917.39|1915.89|1917.8|1916.3|1917.82|1916.32|1917.38|1915.88|0
1658116200000|2022-07-18 03:50:00|1917.38|1915.88|1918.67|1917.17|1918.67|1917.17|1917.37|1915.87|0
1658116500000|2022-07-18 03:55:00|1918.66|1917.16|1918.66|1917.16|1918.68|1917.18|1918.23|1916.73|0
1658116800000|2022-07-18 04:00:00|1918.67|1917.17|1918.69|1917.19|1919.12|1917.62|1918.67|1917.17|0
1658117100000|2022-07-18 04:05:00|1918.68|1917.18|1918.66|1917.16|1919.09|1917.59|1918.23|1916.73|0
1658117400000|2022-07-18 04:10:00|1918.67|1917.17|1918.22|1916.72|1918.67|1917.17|1918.22|1916.72|0
1658117700000|2022-07-18 04:15:00|1918.43|1916.93|1918.64|1917.14|1918.65|1917.15|1918.43|1916.93|0
1658118000000|2022-07-18 04:20:00|1918.63|1917.13|1918.63|1917.13|1918.64|1917.14|1918.61|1917.11|0
1658118300000|2022-07-18 04:25:00|1918.2|1916.7|1918.65|1917.15|1918.65|1917.15|1918.19|1916.69|0
1658118600000|2022-07-18 04:30:00|1918.64|1917.14|1918.21|1916.71|1918.65|1917.15|1918.21|1916.71|0
1658118900000|2022-07-18 04:35:00|1918.22|1916.72|1919.52|1918.02|1919.52|1918.02|1918.22|1916.72|0
1658119200000|2022-07-18 04:40:00|1919.51|1918.01|1919.52|1918.02|1919.52|1918.02|1919.08|1917.58|0
1658119500000|2022-07-18 04:45:00|1919.53|1918.03|1919.09|1917.59|1919.53|1918.03|1919.09|1917.59|0
1658119800000|2022-07-18 04:50:00|1919.1|1917.6|1920.38|1918.88|1920.38|1918.88|1919.09|1917.59|0
1658120100000|2022-07-18 04:55:00|1919.95|1918.45|1920.82|1919.32|1920.82|1919.32|1919.95|1918.45|0
1658120400000|2022-07-18 05:00:00|1920.83|1919.33|1919.04|1917.54|1920.83|1919.33|1919.04|1917.54|0
1658120700000|2022-07-18 05:05:00|1919.05|1917.55|1919.03|1917.53|1919.48|1917.98|1919.03|1917.53|0
1658121000000|2022-07-18 05:10:00|1919.04|1917.54|1919.47|1917.97|1919.47|1917.97|1919.03|1917.53|0
1658121300000|2022-07-18 05:15:00|1919.69|1918.19|1919.03|1917.53|1919.91|1918.41|1919.03|1917.53|0
1658121600000|2022-07-18 05:20:00|1919.04|1917.54|1919.91|1918.41|1919.91|1918.41|1919.03|1917.53|0
1658121900000|2022-07-18 05:25:00|1919.92|1918.42|1920.78|1919.28|1920.78|1919.28|1919.91|1918.41|0
1658122200000|2022-07-18 05:30:00|1918.14|1916.64|1918.17|1916.67|1918.17|1916.67|1917.29|1915.79|0
1658122500000|2022-07-18 05:35:00|1918.16|1916.66|1918.2|1916.7|1918.65|1917.15|1917.72|1916.22|0
1658122800000|2022-07-18 05:40:00|1918.19|1916.69|1918.66|1917.16|1918.67|1917.17|1917.76|1916.26|0
1658123100000|2022-07-18 05:45:00|1918.67|1917.17|1919.5|1918|1919.51|1918.01|1918.61|1917.11|0
1658123400000|2022-07-18 05:50:00|1919.08|1917.58|1919.48|1917.98|1919.5|1918|1918.64|1917.14|0
1658123700000|2022-07-18 05:55:00|1919.49|1917.99|1919.51|1918.01|1919.51|1918.01|1919.47|1917.97|0
1658124000000|2022-07-18 06:00:00|1922.15|1920.65|1921.45|1919.95|1923.9|1922.4|1921.45|1919.95|0
1658124300000|2022-07-18 06:05:00|1921.44|1919.94|1921.38|1919.88|1922.76|1921.26|1920.58|1919.08|0
1658124600000|2022-07-18 06:10:00|1921.37|1919.87|1920.08|1918.58|1921.38|1919.88|1919.65|1918.15|0
1658124900000|2022-07-18 06:15:00|1920.06|1918.56|1920.77|1919.27|1920.9|1919.4|1919.64|1918.14|0
1658125200000|2022-07-18 06:20:00|1920.34|1918.84|1920.56|1919.06|1920.78|1919.28|1919.89|1918.39|0
1658125500000|2022-07-18 06:25:00|1920.35|1918.85|1919.93|1918.43|1920.36|1918.86|1919.04|1917.54|0
1658125800000|2022-07-18 06:30:00|1919.92|1918.42|1922.69|1921.29|1922.69|1921.29|1918.41|1916.91|52
1658126100000|2022-07-18 06:35:00|1922.56|1921.16|1921.94|1920.54|1922.94|1921.54|1921.94|1920.54|5
1658126400000|2022-07-18 06:40:00|1922.31|1920.91|1924.06|1922.66|1924.06|1922.66|1921.94|1920.54|15
1658126700000|2022-07-18 06:45:00|1924.31|1922.91|1923.94|1922.54|1925.06|1923.66|1923.94|1922.54|16
1658127000000|2022-07-18 06:50:00|1923.81|1922.41|1925.56|1924.16|1925.56|1924.16|1923.56|1922.16|15
1658127300000|2022-07-18 06:55:00|1925.1|1923.6|1925.17|1923.67|1926.02|1924.52|1924.67|1923.17|0
1658127600000|2022-07-18 07:00:00|1924.75|1923.25|1911.74|1911.24|1924.75|1923.36|1911.74|1911.24|5016
1658127900000|2022-07-18 07:05:00|1911.99|1911.49|1917.49|1916.99|1917.61|1917.11|1911.61|1911.11|2167
1658128200000|2022-07-18 07:10:00|1917.74|1917.24|1915.74|1915.24|1919.49|1918.99|1914.86|1914.36|1705
1658128500000|2022-07-18 07:15:00|1915.86|1915.36|1918.99|1918.49|1920.74|1920.24|1915.61|1915.11|1403
1658128800000|2022-07-18 07:20:00|1918.86|1918.36|1918.86|1918.36|1921.49|1920.99|1917.74|1917.24|815
1658129100000|2022-07-18 07:25:00|1918.74|1918.24|1917.24|1916.74|1918.74|1918.24|1914.74|1914.24|830
1658129400000|2022-07-18 07:30:00|1917.11|1916.61|1924.74|1924.24|1925.49|1924.99|1915.86|1915.36|1315
1658129700000|2022-07-18 07:35:00|1924.49|1923.99|1925.36|1924.86|1925.49|1924.99|1922.86|1922.36|799
1658130000000|2022-07-18 07:40:00|1925.33|1924.83|1928.33|1927.83|1928.71|1928.21|1924.46|1923.96|939
1658130300000|2022-07-18 07:45:00|1928.46|1927.96|1925.46|1924.96|1928.58|1928.08|1924.46|1923.96|779
1658130600000|2022-07-18 07:50:00|1924.96|1924.46|1922.33|1921.83|1925.58|1925.08|1921.96|1921.46|715
1658130900000|2022-07-18 07:55:00|1922.46|1921.96|1924.46|1923.96|1924.46|1923.96|1921.58|1921.08|502
1658131200000|2022-07-18 08:00:00|1924.58|1924.08|1926.46|1925.96|1926.83|1926.33|1923.46|1922.96|749
1658131500000|2022-07-18 08:05:00|1926.71|1926.21|1928.71|1928.21|1930.08|1929.58|1926.46|1925.96|894
1658131800000|2022-07-18 08:10:00|1928.33|1927.83|1930.58|1930.08|1930.71|1930.21|1927.21|1926.71|718
1658132100000|2022-07-18 08:15:00|1930.46|1929.96|1931.96|1931.46|1932.08|1931.58|1929.21|1928.71|541
1658132400000|2022-07-18 08:20:00|1931.71|1931.21|1932.08|1931.58|1932.33|1931.83|1930.33|1929.83|458
1658132700000|2022-07-18 08:25:00|1932.21|1931.71|1933.83|1933.33|1934.71|1934.21|1931.96|1931.46|556
1658133000000|2022-07-18 08:30:00|1933.96|1933.46|1935.46|1934.96|1935.46|1934.96|1932.96|1932.46|811
1658133300000|2022-07-18 08:35:00|1935.71|1935.21|1935.96|1935.46|1935.96|1935.46|1933.96|1933.46|747
1658133600000|2022-07-18 08:40:00|1936.08|1935.58|1933.96|1933.46|1936.96|1936.46|1933.71|1933.21|440
1658133900000|2022-07-18 08:45:00|1934.21|1933.71|1935.33|1934.83|1935.46|1934.96|1932.96|1932.46|313
1658134200000|2022-07-18 08:50:00|1935.46|1934.96|1936.58|1936.08|1936.83|1936.33|1934.58|1934.08|708
1658134500000|2022-07-18 08:55:00|1936.71|1936.21|1936.71|1936.21|1936.96|1936.46|1935.71|1935.21|522
1658134800000|2022-07-18 09:00:00|1936.58|1936.08|1937.71|1937.21|1937.83|1937.33|1936.21|1935.71|505
1658135100000|2022-07-18 09:05:00|1937.46|1936.96|1933.83|1933.33|1937.96|1937.46|1933.21|1932.71|898
1658135400000|2022-07-18 09:10:00|1933.71|1933.21|1935.08|1934.58|1936.08|1935.58|1933.71|1933.21|488
1658135700000|2022-07-18 09:15:00|1934.96|1934.46|1933.83|1933.33|1935.71|1935.21|1932.96|1932.46|633
1658136000000|2022-07-18 09:20:00|1933.96|1933.46|1935.58|1935.08|1935.71|1935.21|1933.21|1932.71|1875
1658136300000|2022-07-18 09:25:00|1935.71|1935.21|1931.96|1931.46|1935.71|1935.21|1931.46|1930.96|301
1658136600000|2022-07-18 09:30:00|1931.71|1931.21|1931.21|1930.71|1932.58|1932.08|1930.96|1930.46|354
1658136900000|2022-07-18 09:35:00|1931.08|1930.58|1932.46|1931.96|1932.58|1932.08|1930.21|1929.71|376
1658137200000|2022-07-18 09:40:00|1932.21|1931.71|1931.96|1931.46|1932.21|1931.71|1930.71|1930.21|365
1658137500000|2022-07-18 09:45:00|1931.71|1931.21|1931.83|1931.33|1932.33|1931.83|1930.96|1930.46|324
1658137800000|2022-07-18 09:50:00|1931.71|1931.21|1933.21|1932.71|1933.46|1932.96|1931.71|1931.21|468
1658138100000|2022-07-18 09:55:00|1933.46|1932.96|1932.08|1931.58|1933.83|1933.33|1931.71|1931.21|364
1658138400000|2022-07-18 10:00:00|1931.96|1931.46|1931.21|1930.71|1932.71|1932.21|1930.71|1930.21|339
1658138700000|2022-07-18 10:05:00|1931.33|1930.83|1932.96|1932.46|1932.96|1932.46|1931.21|1930.71|282
1658139000000|2022-07-18 10:10:00|1932.83|1932.33|1934.71|1934.21|1934.71|1934.21|1932.83|1932.33|407
1658139300000|2022-07-18 10:15:00|1934.83|1934.33|1935.21|1934.71|1935.33|1934.83|1933.71|1933.21|308
1658139600000|2022-07-18 10:20:00|1935.33|1934.83|1935.21|1934.71|1936.71|1936.21|1934.46|1933.96|445
1658139900000|2022-07-18 10:25:00|1935.46|1934.96|1936.21|1935.71|1936.71|1936.21|1935.46|1934.96|480
1658140200000|2022-07-18 10:30:00|1935.96|1935.46|1936.71|1936.21|1937.46|1936.96|1935.46|1934.96|553
1658140500000|2022-07-18 10:35:00|1936.46|1935.96|1935.96|1935.46|1936.71|1936.21|1935.21|1934.71|428
1658140800000|2022-07-18 10:40:00|1935.83|1935.33|1935.96|1935.46|1936.71|1936.21|1934.96|1934.46|378
1658141100000|2022-07-18 10:45:00|1935.71|1935.21|1936.46|1935.96|1936.83|1936.33|1935.46|1934.96|352
1658141400000|2022-07-18 10:50:00|1936.71|1936.21|1936.21|1935.71|1937.21|1936.71|1936.08|1935.58|318
1658141700000|2022-07-18 10:55:00|1936.46|1935.96|1935.96|1935.46|1937.21|1936.71|1935.96|1935.46|376
1658142000000|2022-07-18 11:00:00|1936.21|1935.71|1935.96|1935.46|1936.21|1935.71|1934.46|1933.96|368
1658142300000|2022-07-18 11:05:00|1936.08|1935.58|1937.33|1936.83|1937.46|1936.96|1935.96|1935.46|431
1658142600000|2022-07-18 11:10:00|1937.71|1937.21|1935.46|1934.96|1937.71|1937.21|1935.46|1934.96|356
1658142900000|2022-07-18 11:15:00|1935.21|1934.71|1935.21|1934.71|1936.21|1935.71|1934.96|1934.46|363
1658143200000|2022-07-18 11:20:00|1935.46|1934.96|1936.21|1935.71|1936.46|1935.96|1935.21|1934.71|214
1658143500000|2022-07-18 11:25:00|1936.08|1935.58|1936.96|1936.46|1937.08|1936.58|1935.21|1934.71|197
1658143800000|2022-07-18 11:30:00|1937.21|1936.71|1936.71|1936.21|1937.21|1936.71|1936.21|1935.71|242
1658144100000|2022-07-18 11:35:00|1936.83|1936.33|1936.21|1935.71|1936.96|1936.46|1935.71|1935.21|244
1658144400000|2022-07-18 11:40:00|1936.05|1935.55|1936.42|1935.92|1936.67|1936.17|1935.3|1934.8|365
1658144700000|2022-07-18 11:45:00|1936.55|1936.05|1937.8|1937.3|1937.92|1937.42|1935.67|1935.17|213
1658145000000|2022-07-18 11:50:00|1937.67|1937.17|1936.55|1936.05|1938.3|1937.8|1936.3|1935.8|263
1658145300000|2022-07-18 11:55:00|1936.67|1936.17|1937.3|1936.8|1937.67|1937.17|1936.3|1935.8|190
1658145600000|2022-07-18 12:00:00|1937.55|1937.05|1936.67|1936.17|1938.55|1938.05|1936.17|1935.67|696
1658145900000|2022-07-18 12:05:00|1936.55|1936.05|1936.05|1935.55|1937.8|1937.3|1935.92|1935.42|423
1658146200000|2022-07-18 12:10:00|1935.92|1935.42|1934.55|1934.05|1936.05|1935.55|1934.55|1934.05|417
1658146500000|2022-07-18 12:15:00|1934.3|1933.8|1932.17|1931.67|1934.92|1934.42|1932.05|1931.55|800
1658146800000|2022-07-18 12:20:00|1932.05|1931.55|1931.55|1931.05|1933.42|1932.92|1930.8|1930.3|514
1658147100000|2022-07-18 12:25:00|1931.42|1930.92|1928.55|1928.05|1932.17|1931.67|1928.55|1928.05|516
1658147400000|2022-07-18 12:30:00|1928.67|1928.17|1932.17|1931.67|1932.17|1931.67|1928.55|1928.05|453
1658147700000|2022-07-18 12:35:00|1932.05|1931.55|1929.42|1928.92|1932.05|1931.55|1929.3|1928.8|333
1658148000000|2022-07-18 12:40:00|1929.55|1929.05|1930.8|1930.3|1931.05|1930.55|1928.8|1928.3|354
1658148300000|2022-07-18 12:45:00|1930.92|1930.42|1930.05|1929.55|1931.42|1930.92|1928.3|1927.8|458
1658148600000|2022-07-18 12:50:00|1929.55|1929.05|1928.8|1928.3|1930.05|1929.55|1928.3|1927.8|351
1658148900000|2022-07-18 12:55:00|1928.55|1928.05|1930.55|1930.05|1931.05|1930.55|1928.3|1927.8|343
1658149200000|2022-07-18 13:00:00|1930.8|1930.3|1930.3|1929.8|1931.17|1930.67|1929.55|1929.05|321
1658149500000|2022-07-18 13:05:00|1930.42|1929.92|1930.3|1929.8|1930.8|1930.3|1929.67|1929.17|444
1658149800000|2022-07-18 13:10:00|1930.05|1929.55|1930.05|1929.55|1930.8|1930.3|1929.55|1929.05|489
1658150100000|2022-07-18 13:15:00|1929.92|1929.42|1931.55|1931.05|1931.67|1931.17|1929.55|1929.05|552
1658150400000|2022-07-18 13:20:00|1931.67|1931.17|1930.05|1929.55|1931.67|1931.17|1930.05|1929.55|376
1658150700000|2022-07-18 13:25:00|1929.8|1929.3|1929.8|1929.3|1930.8|1930.3|1929.05|1928.55|557
1658151000000|2022-07-18 13:30:00|1929.92|1929.42|1930.3|1929.8|1931.92|1931.42|1929.55|1929.05|1442
1658151300000|2022-07-18 13:35:00|1930.05|1929.55|1930.05|1929.55|1931.55|1931.05|1928.8|1928.3|941
1658151600000|2022-07-18 13:40:00|1929.92|1929.42|1932.3|1931.8|1932.8|1932.3|1928.3|1927.8|829
1658151900000|2022-07-18 13:45:00|1932.55|1932.05|1931.3|1930.8|1932.67|1932.17|1930.05|1929.55|891
1658152200000|2022-07-18 13:50:00|1931.55|1931.05|1930.17|1929.67|1931.8|1931.3|1929.05|1928.55|800
1658152500000|2022-07-18 13:55:00|1930.3|1929.8|1931.3|1930.8|1932.17|1931.67|1930.05|1929.55|1056
1658152800000|2022-07-18 14:00:00|1930.92|1930.42|1930.55|1930.05|1932.3|1931.8|1929.3|1928.8|1075
1658153100000|2022-07-18 14:05:00|1930.42|1929.92|1929.05|1928.55|1930.67|1930.17|1928.3|1927.8|878
1658153400000|2022-07-18 14:10:00|1929.11|1928.61|1926.36|1925.86|1929.36|1928.86|1924.11|1923.61|1336
1658153700000|2022-07-18 14:15:00|1926.48|1925.98|1927.48|1926.98|1928.11|1927.61|1926.23|1925.73|826
1658154000000|2022-07-18 14:20:00|1927.36|1926.86|1927.36|1926.86|1928.86|1928.36|1927.11|1926.61|798
1658154300000|2022-07-18 14:25:00|1927.61|1927.11|1927.11|1926.61|1927.61|1927.11|1925.61|1925.11|926
1658154600000|2022-07-18 14:30:00|1926.86|1926.36|1928.23|1927.73|1929.36|1928.86|1926.86|1926.36|982
1658154900000|2022-07-18 14:35:00|1928.11|1927.61|1927.23|1926.73|1929.11|1928.61|1926.36|1925.86|993
1658155200000|2022-07-18 14:40:00|1927.11|1926.61|1927.61|1927.11|1929.36|1928.86|1926.86|1926.36|736
1658155500000|2022-07-18 14:45:00|1927.48|1926.98|1924.98|1924.48|1927.61|1927.11|1924.61|1924.11|943
1658155800000|2022-07-18 14:50:00|1924.86|1924.36|1927.61|1927.11|1927.86|1927.36|1924.86|1924.36|777
1658156100000|2022-07-18 14:55:00|1927.36|1926.86|1928.86|1928.36|1929.11|1928.61|1926.61|1926.11|1190
1658156400000|2022-07-18 15:00:00|1928.98|1928.48|1931.11|1930.61|1931.23|1930.73|1928.36|1927.86|1375
1658156700000|2022-07-18 15:05:00|1931.23|1930.73|1930.48|1929.98|1932.23|1931.73|1930.48|1929.98|1660
1658157000000|2022-07-18 15:10:00|1930.36|1929.86|1929.36|1928.86|1930.86|1930.36|1928.61|1928.11|1615
1658157300000|2022-07-18 15:15:00|1929.61|1929.11|1929.36|1928.86|1930.36|1929.86|1927.36|1926.86|2082
1658157600000|2022-07-18 15:20:00|1929.11|1928.61|1927.73|1926.23|1929.36|1928.86|1926.61|1926.11|3458
1658157900000|2022-07-18 15:25:00|1927.74|1926.24|1929.18|1927.68|1929.62|1928.12|1927.7|1926.2|1421
1658158200000|2022-07-18 15:30:00|1929.61|1928.11|1929.31|1927.91|1930.06|1928.66|1925.56|1924.16|496
1658158500000|2022-07-18 15:35:00|1929.43|1928.03|1932.18|1930.78|1932.18|1930.78|1929.31|1927.91|96
1658158800000|2022-07-18 15:40:00|1932.06|1930.66|1933.56|1932.16|1933.56|1932.16|1932.06|1930.66|11
1658159100000|2022-07-18 15:45:00|1933.93|1932.53|1932.81|1931.41|1934.31|1932.91|1932.56|1931.16|33
1658159400000|2022-07-18 15:50:00|1932.68|1931.28|1933.56|1932.16|1933.56|1932.16|1932.43|1931.03|12
1658159700000|2022-07-18 15:55:00|1933.81|1932.41|1934.36|1932.86|1934.81|1933.41|1933.31|1931.91|31
1658160000000|2022-07-18 16:00:00|1934.37|1932.87|1934.33|1932.83|1934.37|1932.87|1933.9|1932.4|0
1658160300000|2022-07-18 16:05:00|1934.32|1932.82|1934.31|1932.81|1934.79|1933.29|1933.86|1932.36|0
1658160600000|2022-07-18 16:10:00|1934.3|1932.8|1934.72|1933.22|1935.21|1933.71|1934.3|1932.8|0
1658160900000|2022-07-18 16:15:00|1934.71|1933.21|1934.22|1932.72|1934.73|1933.23|1933.77|1932.27|0
1658161200000|2022-07-18 16:20:00|1934.23|1932.73|1934.31|1932.81|1934.31|1932.81|1933.87|1932.37|0
1658161500000|2022-07-18 16:25:00|1934.3|1932.8|1933.84|1932.34|1934.3|1932.8|1933.82|1932.32|0
1658161800000|2022-07-18 16:30:00|1933.83|1932.33|1933.83|1932.33|1934.27|1932.77|1933.83|1932.33|0
1658162100000|2022-07-18 16:35:00|1933.84|1932.34|1934.29|1932.79|1934.73|1933.23|1933.83|1932.33|0
1658162400000|2022-07-18 16:40:00|1934.3|1932.8|1933.85|1932.35|1934.31|1932.81|1933.85|1932.35|0
1658162700000|2022-07-18 16:45:00|1933.86|1932.36|1933.38|1931.88|1933.86|1932.36|1933.37|1931.87|0
1658163000000|2022-07-18 16:50:00|1933.37|1931.87|1932.45|1930.95|1933.38|1931.88|1932.24|1930.74|0
1658163300000|2022-07-18 16:55:00|1932.44|1930.94|1931.14|1929.64|1932.45|1930.95|1931.12|1929.62|0
1658163600000|2022-07-18 17:00:00|1931.15|1929.65|1931.6|1930.1|1931.6|1930.1|1931.14|1929.64|0
1658163900000|2022-07-18 17:05:00|1931.61|1930.11|1931.16|1929.66|1931.61|1930.11|1931.15|1929.65|0
1658164200000|2022-07-18 17:10:00|1931.15|1929.65|1931.16|1929.66|1931.59|1930.09|1930.69|1929.19|0
1658164500000|2022-07-18 17:15:00|1931.15|1929.65|1929.78|1928.28|1931.16|1929.66|1929.78|1928.28|0
1658164800000|2022-07-18 17:20:00|1929.77|1928.27|1929.76|1928.26|1930.23|1928.73|1929.29|1927.79|0
1658165100000|2022-07-18 17:25:00|1929.75|1928.25|1930.66|1929.16|1930.66|1929.16|1929.75|1928.25|0
1658165400000|2022-07-18 17:30:00|1930.65|1929.15|1928.36|1926.86|1930.66|1929.16|1928.36|1926.86|0
1658165700000|2022-07-18 17:35:00|1928.35|1926.85|1927.46|1925.96|1928.39|1926.89|1926.56|1925.06|0
1658166000000|2022-07-18 17:40:00|1927.25|1925.75|1927.07|1925.57|1927.92|1926.42|1927.01|1925.51|0
1658166300000|2022-07-18 17:45:00|1927.06|1925.56|1925.69|1924.19|1927.53|1926.03|1925.68|1924.18|0
1658166600000|2022-07-18 17:50:00|1925.7|1924.2|1926.58|1925.08|1927.03|1925.53|1925.7|1924.2|0
1658166900000|2022-07-18 17:55:00|1926.57|1925.07|1922.81|1921.31|1926.58|1925.08|1922.79|1921.29|0
1658167200000|2022-07-18 18:00:00|1922.8|1921.3|1923.65|1922.15|1923.71|1922.21|1922.38|1920.88|0
1658167500000|2022-07-18 18:05:00|1923.66|1922.16|1923.2|1921.7|1923.67|1922.17|1922.76|1921.26|0
1658167800000|2022-07-18 18:10:00|1923.21|1921.71|1924.11|1922.61|1924.11|1922.61|1922.75|1921.25|0
1658168100000|2022-07-18 18:15:00|1924.1|1922.6|1925.02|1923.52|1925.45|1923.95|1923.66|1922.16|0
1658168400000|2022-07-18 18:20:00|1925.01|1923.51|1924.08|1922.58|1925.47|1923.97|1923.65|1922.15|0
1658168700000|2022-07-18 18:25:00|1924.09|1922.59|1922.27|1920.77|1924.1|1922.6|1922.25|1920.75|0
1658169000000|2022-07-18 18:30:00|1922.26|1920.76|1923.17|1921.67|1923.18|1921.68|1921.82|1920.32|0
1658169300000|2022-07-18 18:35:00|1923.16|1921.66|1924.1|1922.6|1925|1923.5|1922.72|1921.22|0
1658169600000|2022-07-18 18:40:00|1924.09|1922.59|1921.79|1920.29|1924.53|1923.03|1921.78|1920.28|0
1658169900000|2022-07-18 18:45:00|1921.8|1920.3|1921.75|1920.25|1922.25|1920.75|1920.84|1919.34|0
1658170200000|2022-07-18 18:50:00|1921.76|1920.26|1920.4|1918.9|1921.76|1920.26|1919.9|1918.4|0
1658170500000|2022-07-18 18:55:00|1920.39|1918.89|1919.91|1918.41|1920.81|1919.31|1919.69|1918.19|0
1658170800000|2022-07-18 19:00:00|1919.9|1918.4|1919.97|1918.47|1920.44|1918.94|1919.08|1917.58|0
1658171100000|2022-07-18 19:05:00|1919.98|1918.48|1921.59|1920.09|1922.05|1920.55|1919.98|1918.48|0
1658171400000|2022-07-18 19:10:00|1921.6|1920.1|1921.59|1920.09|1922.04|1920.54|1920.21|1918.71|0
1658171700000|2022-07-18 19:15:00|1921.38|1919.88|1922.09|1920.59|1922.52|1921.02|1921.16|1919.66|0
1658172000000|2022-07-18 19:20:00|1922.08|1920.58|1921.16|1919.66|1922.54|1921.04|1920.72|1919.22|0
1658172300000|2022-07-18 19:25:00|1921.17|1919.67|1919.36|1917.86|1921.61|1920.11|1919.32|1917.82|0
1658172600000|2022-07-18 19:30:00|1919.37|1917.87|1917.98|1916.48|1919.37|1917.87|1917.52|1916.02|0
1658172900000|2022-07-18 19:35:00|1917.99|1916.49|1917.02|1915.52|1918.45|1916.95|1916.57|1915.07|0
1658173200000|2022-07-18 19:40:00|1917.03|1915.53|1916.6|1915.1|1917.5|1916|1916.55|1915.05|0
1658173500000|2022-07-18 19:45:00|1916.59|1915.09|1915.19|1913.69|1916.59|1915.09|1915.18|1913.68|0
1658173800000|2022-07-18 19:50:00|1915.16|1913.66|1918.81|1917.31|1918.81|1917.31|1915.15|1913.65|0
1658174100000|2022-07-18 19:55:00|1918.8|1917.3|1918.4|1916.9|1918.88|1917.38|1917.9|1916.4|0
1658174400000|2022-07-18 20:00:00|1918.41|1916.91|1918.47|1916.97|1920.42|1918.92|1918.02|1916.52|0
1658174700000|2022-07-18 20:05:00|1918.56|1917.06|1919.85|1918.35|1920.12|1918.62|1918.47|1916.97|0
1658175000000|2022-07-18 20:10:00|1919.89|1918.39|1919.98|1918.48|1920.53|1919.03|1919.62|1918.12|0
1658175300000|2022-07-18 20:15:00|1919.89|1918.39|1920.26|1918.76|1920.35|1918.85|1919.71|1918.21|0
1658175600000|2022-07-18 20:20:00|1920.25|1918.75|1920.25|1918.75|1920.61|1919.11|1920.06|1918.56|0
1658175900000|2022-07-18 20:25:00|1920.34|1918.84|1920.15|1918.65|1920.43|1918.93|1920.06|1918.56|0
1658176200000|2022-07-18 20:30:00|1920.06|1918.56|1920.11|1918.61|1920.25|1918.75|1919.97|1918.47|0
1658176500000|2022-07-18 20:35:00|1920.2|1918.7|1920.1|1918.6|1920.43|1918.93|1920.01|1918.51|0
1658176800000|2022-07-18 20:40:00|1920.11|1918.61|1920.01|1918.51|1920.29|1918.79|1919.92|1918.42|0
1658177100000|2022-07-18 20:45:00|1920.02|1918.52|1919.83|1918.33|1920.1|1918.6|1919.74|1918.24|0
1658177400000|2022-07-18 20:50:00|1919.84|1918.34|1920.38|1918.88|1920.38|1918.88|1919.83|1918.33|0
1658177700000|2022-07-18 20:55:00|1920.47|1918.97|1920.2|1918.7|1920.47|1918.97|1919.92|1918.42|0
1658178000000|2022-07-18 21:00:00|1920.19|1918.69|1920.06|1918.56|1920.19|1918.69|1919.7|1918.2|0
1658178300000|2022-07-18 21:05:00|1920.1|1918.6|1920.11|1918.61|1920.2|1918.7|1920.1|1918.6|0
1658178600000|2022-07-18 21:10:00|1920.15|1918.65|1919.93|1918.43|1920.15|1918.65|1919.93|1918.43|0
1658178900000|2022-07-18 21:15:00|1919.92|1918.42|1919.52|1918.02|1919.92|1918.42|1919.52|1918.02|0
1658179200000|2022-07-18 21:20:00|1919.57|1918.07|1920.16|1918.66|1920.24|1918.74|1919.57|1918.07|0
1658179500000|2022-07-18 21:25:00|1920.24|1918.74|1920.11|1918.61|1920.24|1918.74|1920.06|1918.56|0
1658179800000|2022-07-18 21:30:00|1920.15|1918.65|1920.19|1918.69|1920.19|1918.69|1920.11|1918.61|0
1658180100000|2022-07-18 21:35:00|1920.11|1918.61|1920.1|1918.6|1920.11|1918.61|1920.01|1918.51|0
1658180400000|2022-07-18 21:40:00|1920.02|1918.52|1920.1|1918.6|1920.1|1918.6|1920.02|1918.52|0
1658180700000|2022-07-18 21:45:00|1920.11|1918.61|1920.2|1918.7|1920.2|1918.7|1920.06|1918.56|0
1658181000000|2022-07-18 21:50:00|1920.24|1918.74|1920.2|1918.7|1920.24|1918.74|1920.15|1918.65|0
1658181300000|2022-07-18 21:55:00|1920.19|1918.69|1920.19|1918.69|1920.33|1918.83|1920.06|1918.56|0
1658181600000|2022-07-18 22:00:00|1920.17|1918.67|1919.5|1918|1920.17|1918.67|1919.36|1917.86|0
1658181900000|2022-07-18 22:05:00|1919.58|1918.08|1919.58|1918.08|1919.58|1918.08|1919.27|1917.77|0
1658182200000|2022-07-18 22:10:00|1919.59|1918.09|1919.45|1917.95|1920.12|1918.62|1919.36|1917.86|0
1658182500000|2022-07-18 22:15:00|1919.46|1917.96|1919.77|1918.27|1919.77|1918.27|1918.92|1917.42|0
1658182800000|2022-07-18 22:20:00|1919.78|1918.28|1920.32|1918.82|1920.59|1919.09|1919.77|1918.27|0
1658183100000|2022-07-18 22:25:00|1920.36|1918.86|1920.04|1918.54|1920.41|1918.91|1919.95|1918.45|0
1658183400000|2022-07-18 22:30:00|1920.05|1918.55|1920.04|1918.54|1920.13|1918.63|1919.86|1918.36|0
1658183700000|2022-07-18 22:35:00|1920.05|1918.55|1921.22|1919.72|1921.4|1919.9|1920.05|1918.55|0
1658184000000|2022-07-18 22:40:00|1921.26|1919.76|1921.31|1919.81|1921.31|1919.81|1921.04|1919.54|0
1658184300000|2022-07-18 22:45:00|1921.26|1919.76|1921.04|1919.54|1921.31|1919.81|1920.77|1919.27|0
1658184600000|2022-07-18 22:50:00|1921.08|1919.58|1920.99|1919.49|1921.22|1919.72|1920.95|1919.45|0
1658184900000|2022-07-18 22:55:00|1921.04|1919.54|1920.68|1919.18|1921.08|1919.58|1920.59|1919.09|0
1658185200000|2022-07-18 23:00:00|1920.67|1919.17|1920.04|1918.54|1920.95|1919.45|1920.04|1918.54|0
1658185500000|2022-07-18 23:05:00|1919.95|1918.45|1920.04|1918.54|1920.04|1918.54|1919.46|1917.96|0
1658185800000|2022-07-18 23:10:00|1920.05|1918.55|1919.95|1918.45|1920.27|1918.77|1919.77|1918.27|0
1658186100000|2022-07-18 23:15:00|1919.96|1918.46|1920.32|1918.82|1920.54|1919.04|1919.96|1918.46|0
1658186400000|2022-07-18 23:20:00|1920.36|1918.86|1920.5|1919|1920.5|1919|1920.18|1918.68|0
1658186700000|2022-07-18 23:25:00|1920.49|1918.99|1920.59|1919.09|1920.95|1919.45|1920.41|1918.91|0
1658187000000|2022-07-18 23:30:00|1920.68|1919.18|1921.04|1919.54|1921.13|1919.63|1920.59|1919.09|0
1658187300000|2022-07-18 23:35:00|1921.03|1919.53|1921.85|1920.35|1922.07|1920.57|1920.9|1919.4|0
1658187600000|2022-07-18 23:40:00|1921.76|1920.26|1922.12|1920.62|1922.16|1920.66|1921.22|1919.72|0
1658187900000|2022-07-18 23:45:00|1922.11|1920.61|1921.04|1919.54|1922.11|1920.61|1920.95|1919.45|0
1658188200000|2022-07-18 23:50:00|1921.03|1919.53|1922.16|1920.66|1922.16|1920.66|1920.86|1919.36|0
1658188500000|2022-07-18 23:55:00|1922.12|1920.62|1922.43|1920.93|1922.66|1921.16|1922.07|1920.57|0
1658188800000|2022-07-19 00:00:00|1922.44|1920.94|1921.31|1919.81|1922.89|1921.39|1921.13|1919.63|0
1658189100000|2022-07-19 00:05:00|1921.3|1919.8|1920.77|1919.27|1921.3|1919.8|1920.13|1918.63|0
1658189400000|2022-07-19 00:10:00|1920.81|1919.31|1920.95|1919.45|1921.22|1919.72|1920.63|1919.13|0
1658189700000|2022-07-19 00:15:00|1920.94|1919.44|1919.35|1917.85|1921.11|1919.61|1918.91|1917.41|0
1658190000000|2022-07-19 00:20:00|1919.36|1917.86|1919.74|1918.24|1919.74|1918.24|1918.92|1917.42|0
1658190300000|2022-07-19 00:25:00|1919.75|1918.25|1919.76|1918.26|1920.19|1918.69|1919.3|1917.8|0
1658190600000|2022-07-19 00:30:00|1919.75|1918.25|1917.55|1916.05|1919.76|1918.26|1917.11|1915.61|0
1658190900000|2022-07-19 00:35:00|1917.98|1916.48|1917.55|1916.05|1917.99|1916.49|1916.67|1915.17|0
1658191200000|2022-07-19 00:40:00|1917.54|1916.04|1918.42|1916.92|1918.43|1916.93|1917.11|1915.61|0
1658191500000|2022-07-19 00:45:00|1917.99|1916.49|1917.13|1915.63|1918.43|1916.93|1917.13|1915.63|0
1658191800000|2022-07-19 00:50:00|1917.14|1915.64|1918.45|1916.95|1918.46|1916.96|1917.13|1915.63|0
1658192100000|2022-07-19 00:55:00|1918.44|1916.94|1918.87|1917.37|1918.87|1917.37|1918.22|1916.72|0
1658192400000|2022-07-19 01:00:00|1918.86|1917.36|1919.75|1918.25|1919.76|1918.26|1917.99|1916.49|0
1658192700000|2022-07-19 01:05:00|1919.76|1918.26|1919.75|1918.25|1920.2|1918.7|1919.3|1917.8|0
1658193000000|2022-07-19 01:10:00|1919.74|1918.24|1920.18|1918.68|1920.63|1919.13|1919.74|1918.24|0
1658193300000|2022-07-19 01:15:00|1920.17|1918.67|1919.75|1918.25|1920.18|1918.68|1919.3|1917.8|0
1658193600000|2022-07-19 01:20:00|1919.74|1918.24|1921.05|1919.55|1921.06|1919.56|1919.74|1918.24|0
1658193900000|2022-07-19 01:25:00|1921.04|1919.54|1921.06|1919.56|1921.5|1920|1920.16|1918.66|0
1658194200000|2022-07-19 01:30:00|1921.05|1919.55|1921.94|1920.44|1922.39|1920.89|1920.61|1919.11|0
1658194500000|2022-07-19 01:35:00|1921.95|1920.45|1921.07|1919.57|1921.95|1920.45|1921.06|1919.56|0
1658194800000|2022-07-19 01:40:00|1921.08|1919.58|1921.06|1919.56|1921.52|1920.02|1921.06|1919.56|0
1658195100000|2022-07-19 01:45:00|1921.07|1919.57|1921.95|1920.45|1921.95|1920.45|1920.18|1918.68|0
1658195400000|2022-07-19 01:50:00|1921.94|1920.44|1921.51|1920.01|1921.95|1920.45|1921.07|1919.57|0
1658195700000|2022-07-19 01:55:00|1921.52|1920.02|1919.3|1917.8|1921.52|1920.02|1919.3|1917.8|0
1658196000000|2022-07-19 02:00:00|1919.31|1917.81|1920.2|1918.7|1920.63|1919.13|1919.31|1917.81|0
1658196300000|2022-07-19 02:05:00|1920.21|1918.71|1921.53|1920.03|1921.74|1920.24|1919.76|1918.26|0
1658196600000|2022-07-19 02:10:00|1921.52|1920.02|1921.54|1920.04|1921.54|1920.04|1920.67|1919.17|0
1658196900000|2022-07-19 02:15:00|1921.11|1919.61|1920.88|1919.38|1922.43|1920.93|1920.67|1919.17|0
1658197200000|2022-07-19 02:20:00|1921.09|1919.59|1920.67|1919.17|1921.54|1920.04|1920.66|1919.16|0
1658197500000|2022-07-19 02:25:00|1920.66|1919.16|1921.54|1920.04|1921.54|1920.04|1920.65|1919.15|0
1658197800000|2022-07-19 02:30:00|1921.11|1919.61|1921.54|1920.04|1921.54|1920.04|1921.09|1919.59|0
1658198100000|2022-07-19 02:35:00|1921.11|1919.61|1921.97|1920.47|1921.98|1920.48|1920.88|1919.38|0
1658198400000|2022-07-19 02:40:00|1921.98|1920.48|1921.08|1919.58|1921.98|1920.48|1921.07|1919.57|0
1658198700000|2022-07-19 02:45:00|1921.07|1919.57|1920.67|1919.17|1921.11|1919.61|1920.65|1919.15|0
1658199000000|2022-07-19 02:50:00|1920.68|1919.18|1920.23|1918.73|1921.12|1919.62|1920.23|1918.73|0
1658199300000|2022-07-19 02:55:00|1920.24|1918.74|1920.25|1918.75|1920.69|1919.19|1920.23|1918.73|0
1658199600000|2022-07-19 03:00:00|1920.26|1918.76|1920.48|1918.98|1920.7|1919.2|1920.25|1918.75|0
1658199900000|2022-07-19 03:05:00|1920.69|1919.19|1920.71|1919.21|1920.72|1919.22|1920.26|1918.76|0
1658200200000|2022-07-19 03:10:00|1920.72|1919.22|1920.26|1918.76|1920.72|1919.22|1920.26|1918.76|0
1658200500000|2022-07-19 03:15:00|1920.25|1918.75|1920.49|1918.99|1920.7|1919.2|1920.25|1918.75|0
1658200800000|2022-07-19 03:20:00|1920.7|1919.2|1920.26|1918.76|1920.7|1919.2|1919.82|1918.32|0
1658201100000|2022-07-19 03:25:00|1920.27|1918.77|1920.25|1918.75|1920.48|1918.98|1919.82|1918.32|0
1658201400000|2022-07-19 03:30:00|1920.24|1918.74|1918.92|1917.42|1920.25|1918.75|1918.92|1917.42|0
1658201700000|2022-07-19 03:35:00|1918.91|1917.41|1918.04|1916.54|1918.92|1917.42|1918.03|1916.53|0
1658202000000|2022-07-19 03:40:00|1918.03|1916.53|1917.8|1916.3|1918.04|1916.54|1917.58|1916.08|0
1658202300000|2022-07-19 03:45:00|1918.02|1916.52|1918.03|1916.53|1918.03|1916.53|1917.59|1916.09|0
1658202600000|2022-07-19 03:50:00|1918.02|1916.52|1917.6|1916.1|1918.03|1916.53|1917.58|1916.08|0
1658202900000|2022-07-19 03:55:00|1917.82|1916.32|1918.48|1916.98|1918.48|1916.98|1917.59|1916.09|0
1658203200000|2022-07-19 04:00:00|1918.26|1916.76|1918.04|1916.54|1918.26|1916.76|1918.04|1916.54|0
1658203500000|2022-07-19 04:05:00|1918.05|1916.55|1918.04|1916.54|1918.06|1916.56|1918.04|1916.54|0
1658203800000|2022-07-19 04:10:00|1918.05|1916.55|1918.05|1916.55|1918.05|1916.55|1918.04|1916.54|0
1658204100000|2022-07-19 04:15:00|1918.06|1916.56|1918.05|1916.55|1918.49|1916.99|1918.05|1916.55|0
1658204400000|2022-07-19 04:20:00|1918.06|1916.56|1917.58|1916.08|1918.48|1916.98|1917.58|1916.08|0
1658204700000|2022-07-19 04:25:00|1917.59|1916.09|1918.46|1916.96|1918.46|1916.96|1917.58|1916.08|0
1658205000000|2022-07-19 04:30:00|1918.03|1916.53|1918.46|1916.96|1918.46|1916.96|1917.58|1916.08|0
1658205300000|2022-07-19 04:35:00|1918.03|1916.53|1918.49|1916.99|1918.49|1916.99|1918.03|1916.53|0
1658205600000|2022-07-19 04:40:00|1918.48|1916.98|1918.05|1916.55|1918.49|1916.99|1918.05|1916.55|0
1658205900000|2022-07-19 04:45:00|1918.04|1916.54|1918.49|1916.99|1918.51|1917.01|1918.04|1916.54|0
1658206200000|2022-07-19 04:50:00|1918.48|1916.98|1917.6|1916.1|1918.49|1916.99|1917.6|1916.1|0
1658206500000|2022-07-19 04:55:00|1918.03|1916.53|1917.14|1915.64|1918.03|1916.53|1916.7|1915.2|0
1658206800000|2022-07-19 05:00:00|1917.15|1915.65|1916.71|1915.21|1917.15|1915.65|1916.26|1914.76|0
1658207100000|2022-07-19 05:05:00|1916.72|1915.22|1917.54|1916.04|1917.54|1916.04|1916.64|1915.14|0
1658207400000|2022-07-19 05:10:00|1917.55|1916.05|1918.01|1916.51|1918.44|1916.94|1917.54|1916.04|0
1658207700000|2022-07-19 05:15:00|1918|1916.5|1918.01|1916.51|1918.02|1916.52|1917.79|1916.29|0
1658208000000|2022-07-19 05:20:00|1918|1916.5|1917.58|1916.08|1918.01|1916.51|1917.56|1916.06|0
1658208300000|2022-07-19 05:25:00|1917.59|1916.09|1918.02|1916.52|1918.91|1917.41|1917.58|1916.08|0
1658208600000|2022-07-19 05:30:00|1918.24|1916.74|1920.25|1918.75|1920.25|1918.75|1918.01|1916.51|0
1658208900000|2022-07-19 05:35:00|1920.26|1918.76|1920.28|1918.78|1920.73|1919.23|1920.26|1918.76|0
1658209200000|2022-07-19 05:40:00|1920.27|1918.77|1920.28|1918.78|1920.51|1919.01|1920.27|1918.77|0
1658209500000|2022-07-19 05:45:00|1920.29|1918.79|1920.71|1919.21|1920.71|1919.21|1919.84|1918.34|0
1658209800000|2022-07-19 05:50:00|1920.72|1919.22|1920.74|1919.24|1921.18|1919.68|1920.3|1918.8|0
1658210100000|2022-07-19 05:55:00|1920.73|1919.23|1919.84|1918.34|1920.74|1919.24|1919.84|1918.34|0
1658210400000|2022-07-19 06:00:00|1919.83|1918.33|1919.84|1918.34|1920.28|1918.78|1918.51|1917.01|0
1658210700000|2022-07-19 06:05:00|1919.63|1918.13|1920.3|1918.8|1920.73|1919.23|1919.4|1917.9|0
1658211000000|2022-07-19 06:10:00|1920.51|1919.01|1920.36|1918.86|1922.12|1920.62|1920.36|1918.86|0
1658211300000|2022-07-19 06:15:00|1920.79|1919.29|1919.9|1918.4|1920.8|1919.3|1919.89|1918.39|0
1658211600000|2022-07-19 06:20:00|1919.91|1918.41|1919.46|1917.96|1920.34|1918.84|1919.45|1917.95|0
1658211900000|2022-07-19 06:25:00|1919.03|1917.53|1919.47|1917.97|1919.48|1917.98|1919.01|1917.51|0
1658212200000|2022-07-19 06:30:00|1919.48|1917.98|1920.43|1919.03|1921.93|1920.53|1918.59|1917.09|12
1658212500000|2022-07-19 06:35:00|1919.06|1917.66|1919.18|1917.78|1920.31|1918.91|1918.93|1917.53|129
1658212800000|2022-07-19 06:40:00|1920.93|1919.53|1918.06|1916.66|1920.93|1919.53|1917.93|1916.53|35
1658213100000|2022-07-19 06:45:00|1919.93|1918.53|1920.68|1919.28|1921.56|1920.16|1919.81|1918.41|41
1658213400000|2022-07-19 06:50:00|1920.81|1919.41|1921.18|1919.78|1921.18|1919.78|1920.43|1919.03|25
1658213700000|2022-07-19 06:55:00|1920.79|1919.29|1919.83|1918.33|1920.79|1919.29|1919.83|1918.33|0
1658214000000|2022-07-19 07:00:00|1920.26|1918.76|1921.36|1920.86|1925.11|1924.61|1918.11|1917.61|4145
1658214300000|2022-07-19 07:05:00|1921.61|1921.11|1917.23|1916.73|1922.98|1922.48|1916.61|1916.11|2181
1658214600000|2022-07-19 07:10:00|1917.11|1916.61|1920.86|1920.36|1920.86|1920.36|1915.61|1915.11|2277
1658214900000|2022-07-19 07:15:00|1921.23|1920.73|1920.86|1920.36|1922.86|1922.36|1918.61|1918.11|1483
1658215200000|2022-07-19 07:20:00|1920.98|1920.48|1920.11|1919.61|1922.48|1921.98|1918.23|1917.73|1086
1658215500000|2022-07-19 07:25:00|1920.23|1919.73|1918.86|1918.36|1922.61|1922.11|1918.48|1917.98|1714
1658215800000|2022-07-19 07:30:00|1918.73|1918.23|1913.86|1913.36|1918.86|1918.36|1912.98|1912.48|1631
1658216100000|2022-07-19 07:35:00|1913.73|1913.23|1914.86|1914.36|1916.11|1915.61|1912.98|1912.48|919
1658216400000|2022-07-19 07:40:00|1914.61|1914.11|1906.23|1905.73|1914.61|1914.11|1905.6|1905.1|1643
1658216700000|2022-07-19 07:45:00|1906.1|1905.6|1911.1|1910.6|1912.1|1911.6|1906.1|1905.6|958
1658217000000|2022-07-19 07:50:00|1910.98|1910.48|1908.18|1907.68|1911.23|1910.73|1907.68|1907.18|466
1658217300000|2022-07-19 07:55:00|1908.05|1907.55|1906.58|1906.08|1908.05|1907.55|1903.83|1903.33|799
1658217600000|2022-07-19 08:00:00|1906.2|1905.7|1907.58|1907.08|1909.58|1909.08|1905.2|1904.7|875
1658217900000|2022-07-19 08:05:00|1907.45|1906.95|1910.33|1909.83|1910.83|1910.33|1905.83|1905.33|666
1658218200000|2022-07-19 08:10:00|1910.45|1909.95|1908.08|1907.58|1910.58|1910.08|1906.45|1905.95|542
1658218500000|2022-07-19 08:15:00|1907.95|1907.45|1905.58|1905.08|1908.33|1907.83|1905.45|1904.95|602
1658218800000|2022-07-19 08:20:00|1905.83|1905.33|1907.83|1907.33|1907.83|1907.33|1905.08|1904.58|456
1658219100000|2022-07-19 08:25:00|1907.95|1907.45|1906.83|1906.33|1908.58|1908.08|1906.7|1906.2|374
1658219400000|2022-07-19 08:30:00|1906.7|1906.2|1912.33|1911.83|1912.33|1911.83|1906.33|1905.83|578
1658219700000|2022-07-19 08:35:00|1912.2|1911.7|1913.33|1912.83|1914.95|1914.45|1911.83|1911.33|565
1658220000000|2022-07-19 08:40:00|1913.45|1912.95|1912.95|1912.45|1914.83|1914.33|1912.58|1912.08|350
1658220300000|2022-07-19 08:45:00|1912.83|1912.33|1912.33|1911.83|1913.58|1913.08|1911.2|1910.7|415
1658220600000|2022-07-19 08:50:00|1912.45|1911.95|1912.2|1911.7|1913.58|1913.08|1910.83|1910.33|373
1658220900000|2022-07-19 08:55:00|1912.33|1911.83|1916.45|1915.95|1917.08|1916.58|1912.33|1911.83|426
1658221200000|2022-07-19 09:00:00|1916.58|1916.08|1916.58|1916.08|1918.33|1917.83|1915.58|1915.08|682
1658221500000|2022-07-19 09:05:00|1916.45|1915.95|1916.83|1916.33|1918.08|1917.58|1915.58|1915.08|387
1658221800000|2022-07-19 09:10:00|1916.7|1916.2|1920.08|1919.58|1921.2|1920.7|1916.45|1915.95|502
1658222100000|2022-07-19 09:15:00|1920.33|1919.83|1916.45|1915.95|1920.83|1920.33|1916.45|1915.95|651
1658222400000|2022-07-19 09:20:00|1916.33|1915.83|1919.33|1918.83|1921.58|1921.08|1915.58|1915.08|669
1658222700000|2022-07-19 09:25:00|1919.45|1918.95|1918.33|1917.83|1919.58|1919.08|1917.7|1917.2|489
1658223000000|2022-07-19 09:30:00|1918.2|1917.7|1920.33|1919.83|1920.33|1919.83|1918.2|1917.7|534
1658223300000|2022-07-19 09:35:00|1920.45|1919.95|1920.95|1920.45|1921.45|1920.95|1919.58|1919.08|373
1658223600000|2022-07-19 09:40:00|1921.08|1920.58|1920.33|1919.83|1921.83|1921.33|1920.08|1919.58|420
1658223900000|2022-07-19 09:45:00|1920.45|1919.95|1917.83|1917.33|1921.08|1920.58|1917.08|1916.58|544
1658224200000|2022-07-19 09:50:00|1917.7|1917.2|1920.33|1919.83|1920.58|1920.08|1917.58|1917.08|400
1658224500000|2022-07-19 09:55:00|1920.2|1919.7|1919.33|1918.83|1920.2|1919.7|1918.58|1918.08|244
1658224800000|2022-07-19 10:00:00|1919.2|1918.7|1923.2|1922.7|1928.45|1927.95|1918.83|1918.33|5826
1658225100000|2022-07-19 10:05:00|1923.08|1922.58|1924.58|1924.08|1924.58|1924.08|1920.45|1919.95|1138
1658225400000|2022-07-19 10:10:00|1924.45|1923.95|1922.95|1922.45|1925.58|1925.08|1922.83|1922.33|829
1658225700000|2022-07-19 10:15:00|1922.83|1922.33|1920.58|1920.08|1923.7|1923.2|1920.58|1920.08|529
1658226000000|2022-07-19 10:20:00|1920.7|1920.2|1923.33|1922.83|1924.08|1923.58|1920.45|1919.95|359
1658226300000|2022-07-19 10:25:00|1923.45|1922.95|1922.33|1921.83|1923.83|1923.33|1921.45|1920.95|436
1658226600000|2022-07-19 10:30:00|1922.45|1921.95|1924.2|1923.7|1924.33|1923.83|1922.33|1921.83|228
1658226900000|2022-07-19 10:35:00|1924.08|1923.58|1925.2|1924.7|1925.95|1925.45|1923.33|1922.83|327
1658227200000|2022-07-19 10:40:00|1925.08|1924.58|1924.83|1924.33|1925.58|1925.08|1924.33|1923.83|155
1658227500000|2022-07-19 10:45:00|1924.95|1924.45|1925.45|1924.95|1926.33|1925.83|1924.45|1923.95|213
1658227800000|2022-07-19 10:50:00|1925.58|1925.08|1927.33|1926.83|1928.83|1928.33|1924.95|1924.45|575
1658228100000|2022-07-19 10:55:00|1927.08|1926.58|1929.33|1928.83|1929.58|1929.08|1926.58|1926.08|576
1658228400000|2022-07-19 11:00:00|1929.08|1928.58|1930.83|1930.33|1931.08|1930.58|1927.95|1927.45|519
1658228700000|2022-07-19 11:05:00|1930.58|1930.08|1927.33|1926.83|1930.83|1930.33|1927.33|1926.83|477
1658229000000|2022-07-19 11:10:00|1927.58|1927.08|1929.45|1928.95|1929.58|1929.08|1927.33|1926.83|397
1658229300000|2022-07-19 11:15:00|1929.58|1929.08|1927.08|1926.58|1930.08|1929.58|1927.08|1926.58|251
1658229600000|2022-07-19 11:20:00|1926.95|1926.45|1929.83|1929.33|1930.08|1929.58|1926.83|1926.33|286
1658229900000|2022-07-19 11:25:00|1929.7|1929.2|1931.95|1931.45|1932.08|1931.58|1929.58|1929.08|366
1658230200000|2022-07-19 11:30:00|1932.08|1931.58|1932.95|1932.45|1934.33|1933.83|1931.95|1931.45|825
1658230500000|2022-07-19 11:35:00|1932.83|1932.33|1932.08|1931.58|1933.33|1932.83|1930.08|1929.58|392
1658230800000|2022-07-19 11:40:00|1932.19|1931.69|1931.56|1931.06|1934.31|1933.81|1931.56|1931.06|881
1658231100000|2022-07-19 11:45:00|1931.44|1930.94|1932.56|1932.06|1933.06|1932.56|1931.06|1930.56|288
1658231400000|2022-07-19 11:50:00|1932.69|1932.19|1936.06|1935.56|1936.19|1935.69|1932.44|1931.94|553
1658231700000|2022-07-19 11:55:00|1936.19|1935.69|1936.44|1935.94|1937.19|1936.69|1935.44|1934.94|377
1658232000000|2022-07-19 12:00:00|1936.69|1936.19|1935.44|1934.94|1936.69|1936.19|1934.19|1933.69|368
1658232300000|2022-07-19 12:05:00|1935.31|1934.81|1933.69|1933.19|1935.31|1934.81|1933.44|1932.94|462
1658232600000|2022-07-19 12:10:00|1933.81|1933.31|1931.69|1931.19|1934.19|1933.69|1930.94|1930.44|747
1658232900000|2022-07-19 12:15:00|1931.81|1931.31|1929.31|1928.81|1932.44|1931.94|1929.19|1928.69|506
1658233200000|2022-07-19 12:20:00|1929.44|1928.94|1932.19|1931.69|1932.19|1931.69|1929.44|1928.94|381
1658233500000|2022-07-19 12:25:00|1932.44|1931.94|1932.06|1931.56|1933.56|1933.06|1931.56|1931.06|304
1658233800000|2022-07-19 12:30:00|1932.19|1931.69|1933.06|1932.56|1933.69|1933.19|1931.69|1931.19|325
1658234100000|2022-07-19 12:35:00|1932.94|1932.44|1934.19|1933.69|1934.94|1934.44|1932.44|1931.94|378
1658234400000|2022-07-19 12:40:00|1934.44|1933.94|1938.94|1938.44|1938.94|1938.44|1933.56|1933.06|656
1658234700000|2022-07-19 12:45:00|1939.44|1938.94|1938.94|1938.44|1939.94|1939.44|1937.94|1937.44|684
1658235000000|2022-07-19 12:50:00|1939.19|1938.69|1941.69|1941.19|1942.19|1941.69|1938.44|1937.94|738
1658235300000|2022-07-19 12:55:00|1941.56|1941.06|1941.44|1940.94|1941.81|1941.31|1939.69|1939.19|663
1658235600000|2022-07-19 13:00:00|1941.31|1940.81|1940.19|1939.69|1941.44|1940.94|1939.44|1938.94|690
1658235900000|2022-07-19 13:05:00|1939.94|1939.44|1940.44|1939.94|1940.44|1939.94|1938.69|1938.19|678
1658236200000|2022-07-19 13:10:00|1940.56|1940.06|1938.06|1937.56|1940.94|1940.44|1937.81|1937.31|567
1658236500000|2022-07-19 13:15:00|1937.94|1937.44|1939.44|1938.94|1940.19|1939.69|1937.94|1937.44|450
1658236800000|2022-07-19 13:20:00|1939.69|1939.19|1940.19|1939.69|1940.69|1940.19|1938.69|1938.19|495
1658237100000|2022-07-19 13:25:00|1939.94|1939.44|1940.06|1939.56|1940.69|1940.19|1939.44|1938.94|563
1658237400000|2022-07-19 13:30:00|1939.94|1939.44|1941.06|1940.56|1941.69|1941.19|1938.94|1938.44|927
1658237700000|2022-07-19 13:35:00|1940.94|1940.44|1940.94|1940.44|1942.19|1941.69|1939.69|1939.19|1252
1658238000000|2022-07-19 13:40:00|1941.06|1940.56|1940.69|1940.19|1942.19|1941.69|1940.44|1939.94|920
1658238300000|2022-07-19 13:45:00|1941.06|1940.56|1941.56|1941.06|1942.19|1941.69|1938.19|1937.69|893
1658238600000|2022-07-19 13:50:00|1941.69|1941.19|1942.69|1942.19|1943.69|1943.19|1941.19|1940.69|1111
1658238900000|2022-07-19 13:55:00|1942.81|1942.31|1946.69|1946.19|1946.94|1946.44|1941.94|1941.44|951
1658239200000|2022-07-19 14:00:00|1946.94|1946.44|1944.69|1944.19|1947.19|1946.69|1944.31|1943.81|923
1658239500000|2022-07-19 14:05:00|1944.56|1944.06|1943.56|1943.06|1944.69|1944.19|1942.44|1941.94|747
1658239800000|2022-07-19 14:10:00|1943.66|1943.16|1950.04|1949.54|1950.79|1950.29|1943.04|1942.54|2796
1658240100000|2022-07-19 14:15:00|1949.79|1949.29|1954.79|1954.29|1955.29|1954.79|1949.54|1949.04|2358
1658240400000|2022-07-19 14:20:00|1954.91|1954.41|1955.16|1954.66|1961.04|1960.54|1954.29|1953.79|2686
1658240700000|2022-07-19 14:25:00|1955.04|1954.54|1955.91|1955.41|1957.54|1957.04|1954.54|1954.04|1851
1658241000000|2022-07-19 14:30:00|1956.04|1955.54|1954.04|1953.54|1957.41|1956.91|1953.79|1953.29|1167
1658241300000|2022-07-19 14:35:00|1954.29|1953.79|1953.79|1953.29|1955.04|1954.54|1952.29|1951.79|1467
1658241600000|2022-07-19 14:40:00|1953.66|1953.16|1956.04|1955.54|1956.16|1955.66|1953.29|1952.79|990
1658241900000|2022-07-19 14:45:00|1956.16|1955.66|1959.54|1959.04|1959.54|1959.04|1956.04|1955.54|1171
1658242200000|2022-07-19 14:50:00|1959.79|1959.29|1958.79|1958.29|1960.79|1960.29|1958.29|1957.79|1491
1658242500000|2022-07-19 14:55:00|1959.04|1958.54|1957.54|1957.04|1959.54|1959.04|1957.29|1956.79|1292
1658242800000|2022-07-19 15:00:00|1957.79|1957.29|1960.04|1959.54|1961.04|1960.54|1957.54|1957.04|1590
1658243100000|2022-07-19 15:05:00|1959.79|1959.29|1959.91|1959.41|1961.54|1961.04|1959.29|1958.79|1277
1658243400000|2022-07-19 15:10:00|1960.04|1959.54|1961.29|1960.79|1961.79|1961.29|1959.79|1959.29|1817
1658243700000|2022-07-19 15:15:00|1961.16|1960.66|1959.29|1958.79|1961.54|1961.04|1958.79|1958.29|1466
1658244000000|2022-07-19 15:20:00|1959.41|1958.91|1961.47|1959.97|1961.47|1960.66|1958.79|1958.29|2983
1658244300000|2022-07-19 15:25:00|1961.48|1959.98|1962.02|1960.52|1963.31|1961.81|1961.01|1959.51|1526
1658244600000|2022-07-19 15:30:00|1962.03|1960.53|1962.36|1960.96|1966.36|1964.96|1960.99|1959.59|554
1658244900000|2022-07-19 15:35:00|1962.24|1960.84|1961.24|1959.84|1963.49|1962.09|1960.24|1958.84|101
1658245200000|2022-07-19 15:40:00|1960.86|1959.46|1957.86|1956.46|1960.86|1959.46|1957.49|1956.09|56
1658245500000|2022-07-19 15:45:00|1957.99|1956.59|1959.11|1957.71|1959.49|1958.09|1957.99|1956.59|10
1658245800000|2022-07-19 15:50:00|1959.24|1957.84|1959.86|1958.46|1960.49|1959.09|1958.74|1957.34|15
1658246100000|2022-07-19 15:55:00|1959.99|1958.59|1960.66|1959.16|1960.66|1959.21|1958.61|1957.21|62
1658246400000|2022-07-19 16:00:00|1960.65|1959.15|1959.29|1957.79|1960.66|1959.16|1959.28|1957.78|0
1658246700000|2022-07-19 16:05:00|1959.28|1957.78|1957.15|1955.65|1959.29|1957.79|1957.1|1955.6|0
1658247000000|2022-07-19 16:10:00|1957.16|1955.66|1956.71|1955.21|1957.61|1956.11|1956.28|1954.78|0
1658247300000|2022-07-19 16:15:00|1956.7|1955.2|1957.56|1956.06|1957.56|1956.06|1956.67|1955.17|0
1658247600000|2022-07-19 16:20:00|1957.57|1956.07|1958.85|1957.35|1958.85|1957.35|1957.56|1956.06|0
1658247900000|2022-07-19 16:25:00|1958.84|1957.34|1958.83|1957.33|1958.87|1957.37|1958.83|1957.33|0
1658248200000|2022-07-19 16:30:00|1958.84|1957.34|1959.77|1958.27|1960.21|1958.71|1958.41|1956.91|0
1658248500000|2022-07-19 16:35:00|1959.76|1958.26|1959.22|1957.72|1959.76|1958.26|1958.81|1957.31|0
1658248800000|2022-07-19 16:40:00|1959.23|1957.73|1959.66|1958.16|1959.68|1958.18|1959.23|1957.73|0
1658249100000|2022-07-19 16:45:00|1959.65|1958.15|1960.1|1958.6|1960.55|1959.05|1959.64|1958.14|0
1658249400000|2022-07-19 16:50:00|1960.11|1958.61|1959.22|1957.72|1960.54|1959.04|1959.2|1957.7|0
1658249700000|2022-07-19 16:55:00|1959.21|1957.71|1960.13|1958.63|1960.13|1958.63|1959.2|1957.7|0
1658250000000|2022-07-19 17:00:00|1960.12|1958.62|1960.11|1958.61|1960.13|1958.63|1959.68|1958.18|0
1658250300000|2022-07-19 17:05:00|1959.9|1958.4|1958.79|1957.29|1960.11|1958.61|1958.35|1956.85|0
1658250600000|2022-07-19 17:10:00|1958.8|1957.3|1959.2|1957.7|1960.1|1958.6|1958.79|1957.29|0
1658250900000|2022-07-19 17:15:00|1959.63|1958.13|1958.74|1957.24|1959.66|1958.16|1958.74|1957.24|0
1658251200000|2022-07-19 17:20:00|1958.75|1957.25|1958.77|1957.27|1958.77|1957.27|1958.28|1956.78|0
1658251500000|2022-07-19 17:25:00|1958.78|1957.28|1959.2|1957.7|1959.2|1957.7|1958.33|1956.83|0
1658251800000|2022-07-19 17:30:00|1959.62|1958.12|1960.53|1959.03|1960.53|1959.03|1959.41|1957.91|0
1658252100000|2022-07-19 17:35:00|1960.54|1959.04|1962.34|1960.84|1962.35|1960.85|1960.53|1959.03|0
1658252400000|2022-07-19 17:40:00|1961.91|1960.41|1963.66|1962.16|1963.67|1962.17|1961.91|1960.41|0
1658252700000|2022-07-19 17:45:00|1963.67|1962.17|1963.7|1962.2|1963.72|1962.22|1963.23|1961.73|0
1658253000000|2022-07-19 17:50:00|1963.69|1962.19|1963.09|1961.59|1963.71|1962.21|1962.4|1960.9|0
1658253300000|2022-07-19 17:55:00|1963.1|1961.6|1964.02|1962.52|1964.44|1962.94|1963.1|1961.6|0
1658253600000|2022-07-19 18:00:00|1964.01|1962.51|1965.37|1963.87|1965.37|1963.87|1964.01|1962.51|0
1658253900000|2022-07-19 18:05:00|1964.94|1963.44|1965.84|1964.34|1965.85|1964.35|1964.93|1963.43|0
1658254200000|2022-07-19 18:10:00|1965.85|1964.35|1964.93|1963.43|1965.85|1964.35|1964.92|1963.42|0
1658254500000|2022-07-19 18:15:00|1964.92|1963.42|1965.38|1963.88|1965.39|1963.89|1964.03|1962.53|0
1658254800000|2022-07-19 18:20:00|1965.39|1963.89|1964.94|1963.44|1965.39|1963.89|1964.47|1962.97|0
1658255100000|2022-07-19 18:25:00|1964.93|1963.43|1962.71|1961.21|1964.93|1963.43|1962.7|1961.2|0
1658255400000|2022-07-19 18:30:00|1963.14|1961.64|1963.6|1962.1|1964.48|1962.98|1963.14|1961.64|0
1658255700000|2022-07-19 18:35:00|1963.59|1962.09|1963.56|1962.06|1964.03|1962.53|1963.55|1962.05|0
1658256000000|2022-07-19 18:40:00|1963.55|1962.05|1964|1962.5|1964.45|1962.95|1963.1|1961.6|0
1658256300000|2022-07-19 18:45:00|1963.99|1962.49|1963.1|1961.6|1964|1962.5|1962.19|1960.69|0
1658256600000|2022-07-19 18:50:00|1963.09|1961.59|1964.01|1962.51|1964.03|1962.53|1962.63|1961.13|0
1658256900000|2022-07-19 18:55:00|1964.02|1962.52|1964.44|1962.94|1964.46|1962.96|1963.56|1962.06|0
1658257200000|2022-07-19 19:00:00|1964.45|1962.95|1963.98|1962.48|1964.45|1962.95|1963.09|1961.59|0
1658257500000|2022-07-19 19:05:00|1963.99|1962.49|1965.79|1964.29|1965.8|1964.3|1963.98|1962.48|0
1658257800000|2022-07-19 19:10:00|1965.78|1964.28|1964.47|1962.97|1965.79|1964.29|1964.43|1962.93|0
1658258100000|2022-07-19 19:15:00|1964.48|1962.98|1964.49|1962.99|1964.92|1963.42|1964|1962.5|0
1658258400000|2022-07-19 19:20:00|1964.48|1962.98|1964|1962.5|1964.49|1962.99|1963.54|1962.04|0
1658258700000|2022-07-19 19:25:00|1964.01|1962.51|1964.45|1962.95|1964.91|1963.41|1964|1962.5|0
1658259000000|2022-07-19 19:30:00|1964.46|1962.96|1963.52|1962.02|1964.92|1963.42|1963.1|1961.6|0
1658259300000|2022-07-19 19:35:00|1963.51|1962.01|1964.45|1962.95|1964.89|1963.39|1963.51|1962.01|0
1658259600000|2022-07-19 19:40:00|1964.46|1962.96|1965.87|1964.37|1965.87|1964.37|1964.46|1962.96|0
1658259900000|2022-07-19 19:45:00|1965.86|1964.36|1965.4|1963.9|1966.34|1964.84|1965.39|1963.89|0
1658260200000|2022-07-19 19:50:00|1965.44|1963.94|1967.06|1965.56|1967.52|1966.02|1964.93|1963.43|0
1658260500000|2022-07-19 19:55:00|1967.07|1965.57|1967.04|1965.54|1968.42|1966.92|1964.08|1962.58|0
1658260800000|2022-07-19 20:00:00|1967.03|1965.53|1967.96|1966.46|1968.23|1966.73|1966.14|1964.64|0
1658261100000|2022-07-19 20:05:00|1967.95|1966.45|1968.77|1967.27|1968.94|1967.44|1967.56|1966.06|0
1658261400000|2022-07-19 20:10:00|1968.76|1967.26|1968.86|1967.36|1968.94|1967.44|1968.41|1966.91|0
1658261700000|2022-07-19 20:15:00|1968.94|1967.44|1969.84|1968.34|1970.06|1968.56|1968.86|1967.36|0
1658262000000|2022-07-19 20:20:00|1969.79|1968.29|1970.5|1969|1970.68|1969.18|1969.7|1968.2|0
1658262300000|2022-07-19 20:25:00|1970.54|1969.04|1970.59|1969.09|1970.77|1969.27|1970.41|1968.91|0
1658262600000|2022-07-19 20:30:00|1970.54|1969.04|1970.32|1968.82|1970.77|1969.27|1970.23|1968.73|0
1658262900000|2022-07-19 20:35:00|1970.23|1968.73|1969.96|1968.46|1970.32|1968.82|1969.78|1968.28|0
1658263200000|2022-07-19 20:40:00|1969.97|1968.47|1970.05|1968.55|1970.32|1968.82|1969.69|1968.19|0
1658263500000|2022-07-19 20:45:00|1970.01|1968.51|1969.87|1968.37|1970.05|1968.55|1969.56|1968.06|0
1658263800000|2022-07-19 20:50:00|1969.78|1968.28|1969.78|1968.28|1969.96|1968.46|1969.69|1968.19|0
1658264100000|2022-07-19 20:55:00|1969.7|1968.2|1969.82|1968.32|1970.05|1968.55|1969.56|1968.06|0
1658264400000|2022-07-19 21:00:00|1969.77|1968.27|1969.77|1968.27|1969.82|1968.32|1969.64|1968.14|0
1658264700000|2022-07-19 21:05:00|1969.78|1968.28|1969.82|1968.32|1969.91|1968.41|1969.78|1968.28|0
1658265000000|2022-07-19 21:10:00|1969.86|1968.36|1969.75|1968.25|1970.09|1968.59|1969.75|1968.25|0
1658265300000|2022-07-19 21:15:00|1969.79|1968.29|1970.01|1968.51|1970.09|1968.59|1969.78|1968.28|0
1658265600000|2022-07-19 21:20:00|1970.05|1968.55|1970.1|1968.6|1970.23|1968.73|1970.05|1968.55|0
1658265900000|2022-07-19 21:25:00|1970.14|1968.64|1970.29|1968.79|1970.33|1968.83|1970.14|1968.64|0
1658266200000|2022-07-19 21:30:00|1970.33|1968.83|1970.14|1968.64|1970.33|1968.83|1970.05|1968.55|0
1658266500000|2022-07-19 21:35:00|1970.1|1968.6|1970.31|1968.81|1970.36|1968.86|1970.1|1968.6|0
1658266800000|2022-07-19 21:40:00|1970.27|1968.77|1970.27|1968.77|1970.31|1968.81|1970.22|1968.72|0
1658267100000|2022-07-19 21:45:00|1970.31|1968.81|1970.27|1968.77|1970.31|1968.81|1970.18|1968.68|0
1658267400000|2022-07-19 21:50:00|1970.31|1968.81|1970.36|1968.86|1970.36|1968.86|1970.27|1968.77|0
1658267700000|2022-07-19 21:55:00|1970.32|1968.82|1970.36|1968.86|1970.36|1968.86|1970.23|1968.73|0
1658268000000|2022-07-19 22:00:00|1970.35|1968.85|1969.02|1967.52|1970.58|1969.08|1968.93|1967.43|0
1658268300000|2022-07-19 22:05:00|1969.06|1967.56|1969.33|1967.83|1969.64|1968.14|1968.88|1967.38|0
1658268600000|2022-07-19 22:10:00|1969.34|1967.84|1969.46|1967.96|1969.64|1968.14|1969.24|1967.74|0
1658268900000|2022-07-19 22:15:00|1969.47|1967.97|1969.64|1968.14|1969.64|1968.14|1969.33|1967.83|0
1658269200000|2022-07-19 22:20:00|1969.65|1968.15|1968.97|1967.47|1969.73|1968.23|1968.97|1967.47|0
1658269500000|2022-07-19 22:25:00|1968.93|1967.43|1968.79|1967.29|1969.06|1967.56|1968.79|1967.29|0
1658269800000|2022-07-19 22:30:00|1968.8|1967.3|1968.35|1966.85|1968.84|1967.34|1968.21|1966.71|0
1658270100000|2022-07-19 22:35:00|1968.44|1966.94|1968.66|1967.16|1968.79|1967.29|1968.35|1966.85|0
1658270400000|2022-07-19 22:40:00|1968.71|1967.21|1968.44|1966.94|1968.71|1967.21|1968.26|1966.76|0
1658270700000|2022-07-19 22:45:00|1968.43|1966.93|1968.71|1967.21|1968.71|1967.21|1968.35|1966.85|0
1658271000000|2022-07-19 22:50:00|1968.79|1967.29|1968.71|1967.21|1969.06|1967.56|1968.66|1967.16|0
1658271300000|2022-07-19 22:55:00|1968.79|1967.29|1969.56|1968.06|1969.64|1968.14|1968.79|1967.29|0
1658271600000|2022-07-19 23:00:00|1969.64|1968.14|1969.33|1967.83|1969.96|1968.46|1969.15|1967.65|0
1658271900000|2022-07-19 23:05:00|1969.38|1967.88|1969.64|1968.14|1969.73|1968.23|1969.06|1967.56|0
1658272200000|2022-07-19 23:10:00|1969.6|1968.1|1969.64|1968.14|1969.73|1968.23|1969.46|1967.96|0
1658272500000|2022-07-19 23:15:00|1969.55|1968.05|1969.29|1967.79|1969.64|1968.14|1969.24|1967.74|0
1658272800000|2022-07-19 23:20:00|1969.33|1967.83|1968.66|1967.16|1969.33|1967.83|1968.44|1966.94|0
1658273100000|2022-07-19 23:25:00|1968.62|1967.12|1968.88|1967.38|1968.88|1967.38|1968.53|1967.03|0
1658273400000|2022-07-19 23:30:00|1968.89|1967.39|1968.79|1967.29|1969.06|1967.56|1968.7|1967.2|0
1658273700000|2022-07-19 23:35:00|1968.7|1967.2|1968.44|1966.94|1968.79|1967.29|1968.35|1966.85|0
1658274000000|2022-07-19 23:40:00|1968.43|1966.93|1968.3|1966.8|1968.66|1967.16|1968.26|1966.76|0
1658274300000|2022-07-19 23:45:00|1968.35|1966.85|1968.79|1967.29|1968.79|1967.29|1968.17|1966.67|0
1658274600000|2022-07-19 23:50:00|1968.8|1967.3|1969.06|1967.56|1969.24|1967.74|1968.79|1967.29|0
1658274900000|2022-07-19 23:55:00|1969.07|1967.57|1968.97|1967.47|1969.33|1967.83|1968.97|1967.47|0
1658275200000|2022-07-20 00:00:00|1968.88|1967.38|1968.08|1966.58|1968.97|1967.47|1967.72|1966.22|0
1658275500000|2022-07-20 00:05:00|1968.03|1966.53|1968.26|1966.76|1968.53|1967.03|1967.85|1966.35|0
1658275800000|2022-07-20 00:10:00|1968.3|1966.8|1968.44|1966.94|1968.44|1966.94|1967.81|1966.31|0
1658276100000|2022-07-20 00:15:00|1968.53|1967.03|1969.03|1967.53|1969.45|1967.95|1967.29|1965.79|0
1658276400000|2022-07-20 00:20:00|1969.02|1967.52|1970.86|1969.36|1971.92|1970.42|1968.16|1966.66|0
1658276700000|2022-07-20 00:25:00|1970.85|1969.35|1974.44|1972.94|1975.71|1974.21|1970.85|1969.35|0
1658277000000|2022-07-20 00:30:00|1974.86|1973.36|1972.31|1970.81|1975.76|1974.26|1971.88|1970.38|0
1658277300000|2022-07-20 00:35:00|1971.88|1970.38|1971.02|1969.52|1972.32|1970.82|1970.58|1969.08|0
1658277600000|2022-07-20 00:40:00|1971.01|1969.51|1969.73|1968.23|1971.01|1969.51|1969.72|1968.22|0
1658277900000|2022-07-20 00:45:00|1969.72|1968.22|1970.17|1968.67|1970.61|1969.11|1969.31|1967.81|0
1658278200000|2022-07-20 00:50:00|1969.74|1968.24|1970.17|1968.67|1970.17|1968.67|1969.09|1967.59|0
1658278500000|2022-07-20 00:55:00|1970.18|1968.68|1971.1|1969.6|1971.11|1969.61|1970.16|1968.66|0
1658278800000|2022-07-20 01:00:00|1971.09|1969.59|1969.79|1968.29|1971.53|1970.03|1969.36|1967.86|0
1658279100000|2022-07-20 01:05:00|1970.22|1968.72|1970.22|1968.72|1970.66|1969.16|1969.37|1967.87|0
1658279400000|2022-07-20 01:10:00|1970.21|1968.71|1970.61|1969.11|1971.07|1969.57|1970.21|1968.71|0
1658279700000|2022-07-20 01:15:00|1971.04|1969.54|1971.07|1969.57|1971.51|1970.01|1970.18|1968.68|0
1658280000000|2022-07-20 01:20:00|1971.08|1969.58|1970.21|1968.71|1971.51|1970.01|1969.78|1968.28|0
1658280300000|2022-07-20 01:25:00|1970.22|1968.72|1970.66|1969.16|1970.66|1969.16|1969.78|1968.28|0
1658280600000|2022-07-20 01:30:00|1970.65|1969.15|1971.98|1970.48|1971.98|1970.48|1970.65|1969.15|0
1658280900000|2022-07-20 01:35:00|1971.97|1970.47|1972.85|1971.35|1973.73|1972.23|1971.55|1970.05|0
1658281200000|2022-07-20 01:40:00|1972.84|1971.34|1972.84|1971.34|1973.3|1971.8|1972.41|1970.91|0
1658281500000|2022-07-20 01:45:00|1972.83|1971.33|1972.2|1970.7|1972.84|1971.34|1971.97|1970.47|0
1658281800000|2022-07-20 01:50:00|1972.41|1970.91|1973.72|1972.22|1974.17|1972.67|1971.99|1970.49|0
1658282100000|2022-07-20 01:55:00|1973.73|1972.23|1973.71|1972.21|1974.61|1973.11|1973.28|1971.78|0
1658282400000|2022-07-20 02:00:00|1973.5|1972|1973.26|1971.76|1973.71|1972.21|1972.41|1970.91|0
1658282700000|2022-07-20 02:05:00|1973.27|1971.77|1973.07|1971.57|1973.7|1972.2|1972.83|1971.33|0
1658283000000|2022-07-20 02:10:00|1973.28|1971.78|1972.85|1971.35|1973.73|1972.23|1972.85|1971.35|0
1658283300000|2022-07-20 02:15:00|1972.84|1971.34|1972.24|1970.74|1973.31|1971.81|1972.02|1970.52|0
1658283600000|2022-07-20 02:20:00|1972.02|1970.52|1971.6|1970.1|1972.46|1970.96|1971.59|1970.09|0
1658283900000|2022-07-20 02:25:00|1972.03|1970.53|1972.04|1970.54|1972.46|1970.96|1971.61|1970.11|0
1658284200000|2022-07-20 02:30:00|1972.05|1970.55|1973.79|1972.29|1973.79|1972.29|1972.04|1970.54|0
1658284500000|2022-07-20 02:35:00|1973.8|1972.3|1975.11|1973.61|1975.12|1973.62|1973.78|1972.28|0
1658284800000|2022-07-20 02:40:00|1975.1|1973.6|1974.69|1973.19|1975.13|1973.63|1974.68|1973.18|0
1658285100000|2022-07-20 02:45:00|1975.11|1973.61|1973.39|1971.89|1975.11|1973.61|1973.38|1971.88|0
1658285400000|2022-07-20 02:50:00|1973.38|1971.88|1973.82|1972.32|1973.82|1972.32|1972.95|1971.45|0
1658285700000|2022-07-20 02:55:00|1973.39|1971.89|1973.39|1971.89|1973.82|1972.32|1973.38|1971.88|0
1658286000000|2022-07-20 03:00:00|1973.38|1971.88|1973.39|1971.89|1973.4|1971.9|1972.96|1971.46|0
1658286300000|2022-07-20 03:05:00|1973.38|1971.88|1972.52|1971.02|1973.39|1971.89|1972.51|1971.01|0
1658286600000|2022-07-20 03:10:00|1972.73|1971.23|1973.34|1971.84|1973.35|1971.85|1972.73|1971.23|0
1658286900000|2022-07-20 03:15:00|1973.33|1971.83|1973.34|1971.84|1973.78|1972.28|1973.33|1971.83|0
1658287200000|2022-07-20 03:20:00|1973.33|1971.83|1973.78|1972.28|1973.78|1972.28|1973.33|1971.83|0
1658287500000|2022-07-20 03:25:00|1973.77|1972.27|1973.78|1972.28|1973.79|1972.29|1973.77|1972.27|0
1658287800000|2022-07-20 03:30:00|1973.79|1972.29|1973.34|1971.84|1973.79|1972.29|1973.34|1971.84|0
1658288100000|2022-07-20 03:35:00|1973.77|1972.27|1973.77|1972.27|1973.77|1972.27|1973.33|1971.83|0
1658288400000|2022-07-20 03:40:00|1973.76|1972.26|1973.33|1971.83|1973.76|1972.26|1973.33|1971.83|0
1658288700000|2022-07-20 03:45:00|1973.32|1971.82|1972.88|1971.38|1973.32|1971.82|1972.87|1971.37|0
1658289000000|2022-07-20 03:50:00|1973.3|1971.8|1972.43|1970.93|1973.3|1971.8|1972.43|1970.93|0
1658289300000|2022-07-20 03:55:00|1972|1970.5|1972.89|1971.39|1972.89|1971.39|1972|1970.5|0
1658289600000|2022-07-20 04:00:00|1972.9|1971.4|1973.32|1971.82|1973.53|1972.03|1972.88|1971.38|0
1658289900000|2022-07-20 04:05:00|1973.31|1971.81|1974.33|1972.83|1974.33|1972.83|1973.31|1971.81|0
1658290200000|2022-07-20 04:10:00|1974.34|1972.84|1973.89|1972.39|1974.34|1972.84|1973.89|1972.39|0
1658290500000|2022-07-20 04:15:00|1973.9|1972.4|1973.45|1971.95|1973.9|1972.4|1973.02|1971.52|0
1658290800000|2022-07-20 04:20:00|1973.44|1971.94|1973|1971.5|1973.46|1971.96|1973|1971.5|0
1658291100000|2022-07-20 04:25:00|1972.58|1971.08|1971.68|1970.18|1972.58|1971.08|1971.68|1970.18|0
1658291400000|2022-07-20 04:30:00|1971.69|1970.19|1971.71|1970.21|1972.57|1971.07|1971.28|1969.78|0
1658291700000|2022-07-20 04:35:00|1971.7|1970.2|1971.25|1969.75|1971.7|1970.2|1971.25|1969.75|0
1658292000000|2022-07-20 04:40:00|1971.26|1969.76|1971.28|1969.78|1971.7|1970.2|1970.85|1969.35|0
1658292300000|2022-07-20 04:45:00|1971.29|1969.79|1972.15|1970.65|1972.16|1970.66|1971.29|1969.79|0
1658292600000|2022-07-20 04:50:00|1972.16|1970.66|1972.89|1971.39|1972.89|1971.39|1971.59|1970.09|0
1658292900000|2022-07-20 04:55:00|1972.9|1971.4|1972.45|1970.95|1972.9|1971.4|1972.45|1970.95|0
1658293200000|2022-07-20 05:00:00|1972.44|1970.94|1968.13|1966.63|1972.87|1971.37|1967.28|1965.78|0
1658293500000|2022-07-20 05:05:00|1968.12|1966.62|1967.7|1966.2|1968.56|1967.06|1967.68|1966.18|0
1658293800000|2022-07-20 05:10:00|1967.69|1966.19|1967.26|1965.76|1967.69|1966.19|1966.81|1965.31|0
1658294100000|2022-07-20 05:15:00|1966.84|1965.34|1966.4|1964.9|1966.84|1965.34|1966.39|1964.89|0
1658294400000|2022-07-20 05:20:00|1966.39|1964.89|1965.52|1964.02|1966.39|1964.89|1965.07|1963.57|0
1658294700000|2022-07-20 05:25:00|1965.51|1964.01|1966.81|1965.31|1966.81|1965.31|1965.51|1964.01|0
1658295000000|2022-07-20 05:30:00|1966.8|1965.3|1965.92|1964.42|1966.8|1965.3|1965.49|1963.99|0
1658295300000|2022-07-20 05:35:00|1965.91|1964.41|1965.92|1964.42|1966.34|1964.84|1965.04|1963.54|0
1658295600000|2022-07-20 05:40:00|1965.49|1963.99|1966.35|1964.85|1966.37|1964.87|1965.05|1963.55|0
1658295900000|2022-07-20 05:45:00|1966.34|1964.84|1966.35|1964.85|1966.77|1965.27|1965.92|1964.42|0
1658296200000|2022-07-20 05:50:00|1966.34|1964.84|1966.78|1965.28|1967.22|1965.72|1966.34|1964.84|0
1658296500000|2022-07-20 05:55:00|1966.77|1965.27|1966.35|1964.85|1966.77|1965.27|1965.89|1964.39|0
1658296800000|2022-07-20 06:00:00|1966.34|1964.84|1965.47|1963.97|1967.63|1966.13|1964.6|1963.1|0
1658297100000|2022-07-20 06:05:00|1965.04|1963.54|1966.96|1965.46|1967.19|1965.69|1965.03|1963.53|0
1658297400000|2022-07-20 06:10:00|1966.75|1965.25|1965.9|1964.4|1966.79|1965.29|1965.9|1964.4|0
1658297700000|2022-07-20 06:15:00|1965.91|1964.41|1966.74|1965.24|1968.06|1966.56|1965.91|1964.41|0
1658298000000|2022-07-20 06:20:00|1966.32|1964.82|1966.3|1964.8|1967.18|1965.68|1965.01|1963.51|0
1658298300000|2022-07-20 06:25:00|1965.87|1964.37|1968.9|1967.4|1968.9|1967.4|1965.86|1964.36|0
1658298600000|2022-07-20 06:30:00|1968.89|1967.39|1967.11|1965.71|1968.9|1967.4|1961.49|1960.09|55
1658298900000|2022-07-20 06:35:00|1967.24|1965.84|1967.74|1966.34|1967.74|1966.34|1966.61|1965.21|26
1658299200000|2022-07-20 06:40:00|1967.49|1966.09|1967.49|1966.09|1967.49|1966.09|1967.24|1965.84|22
1658299500000|2022-07-20 06:45:00|1967.61|1966.21|1967.24|1965.84|1967.99|1966.59|1966.99|1965.59|29
1658299800000|2022-07-20 06:50:00|1967.36|1965.96|1966.74|1965.34|1967.99|1966.59|1966.61|1965.21|13
1658300100000|2022-07-20 06:55:00|1967.22|1965.72|1967.21|1965.71|1968.08|1966.58|1967.2|1965.7|0
1658300400000|2022-07-20 07:00:00|1966.79|1965.29|1970.29|1969.79|1970.54|1970.04|1965.54|1965.04|3258
1658300700000|2022-07-20 07:05:00|1970.54|1970.04|1973.79|1973.29|1977.29|1976.79|1968.29|1967.79|2273
1658301000000|2022-07-20 07:10:00|1973.54|1973.04|1975.66|1975.16|1976.79|1976.29|1971.79|1971.29|1346
1658301300000|2022-07-20 07:15:00|1975.54|1975.04|1975.54|1975.04|1977.04|1976.54|1971.04|1970.54|1294
1658301600000|2022-07-20 07:20:00|1975.29|1974.79|1976.91|1976.41|1979.54|1979.04|1974.04|1973.54|1349
1658301900000|2022-07-20 07:25:00|1976.79|1976.29|1976.79|1976.29|1978.04|1977.54|1974.04|1973.54|1340
1658302200000|2022-07-20 07:30:00|1977.04|1976.54|1975.54|1975.04|1978.91|1978.41|1974.54|1974.04|1454
1658302500000|2022-07-20 07:35:00|1975.29|1974.79|1970.41|1969.91|1975.41|1974.91|1970.04|1969.54|1262
1658302800000|2022-07-20 07:40:00|1970.27|1969.77|1967.4|1966.9|1971.15|1970.65|1966.77|1966.27|1279
1658303100000|2022-07-20 07:45:00|1967.27|1966.77|1967.02|1966.52|1967.9|1967.4|1964.02|1963.52|1429
1658303400000|2022-07-20 07:50:00|1966.9|1966.4|1969.9|1969.4|1970.4|1969.9|1966.65|1966.15|1137
1658303700000|2022-07-20 07:55:00|1970.15|1969.65|1965.15|1964.65|1970.4|1969.9|1964.9|1964.4|1211
1658304000000|2022-07-20 08:00:00|1964.9|1964.4|1971.15|1970.65|1971.52|1971.02|1964.4|1963.9|1000
1658304300000|2022-07-20 08:05:00|1971.4|1970.9|1973.65|1973.15|1974.27|1973.77|1969.65|1969.15|1019
1658304600000|2022-07-20 08:10:00|1973.77|1973.27|1972.65|1972.15|1974.9|1974.4|1971.65|1971.15|791
1658304900000|2022-07-20 08:15:00|1972.77|1972.27|1973.9|1973.4|1975.77|1975.27|1972.65|1972.15|638
1658305200000|2022-07-20 08:20:00|1973.77|1973.27|1972.65|1972.15|1974.15|1973.65|1971.9|1971.4|619
1658305500000|2022-07-20 08:25:00|1972.52|1972.02|1972.02|1971.52|1973.65|1973.15|1971.9|1971.4|834
1658305800000|2022-07-20 08:30:00|1971.9|1971.4|1971.9|1971.4|1972.4|1971.9|1969.65|1969.15|615
1658306100000|2022-07-20 08:35:00|1972.15|1971.65|1972.9|1972.4|1973.9|1973.4|1971.15|1970.65|740
1658306400000|2022-07-20 08:40:00|1973.02|1972.52|1976.15|1975.65|1977.15|1976.65|1972.9|1972.4|516
1658306700000|2022-07-20 08:45:00|1976.02|1975.52|1973.4|1972.9|1976.02|1975.52|1972.52|1972.02|477
1658307000000|2022-07-20 08:50:00|1973.15|1972.65|1974.52|1974.02|1974.65|1974.15|1972.77|1972.27|494
1658307300000|2022-07-20 08:55:00|1974.4|1973.9|1973.27|1972.77|1974.77|1974.27|1972.65|1972.15|362
1658307600000|2022-07-20 09:00:00|1973.15|1972.65|1976.9|1976.4|1977.15|1976.65|1973.15|1972.65|338
1658307900000|2022-07-20 09:05:00|1977.02|1976.52|1975.77|1975.27|1977.27|1976.77|1974.77|1974.27|429
1658308200000|2022-07-20 09:10:00|1975.65|1975.15|1977.4|1976.9|1977.52|1977.02|1975.15|1974.65|803
1658308500000|2022-07-20 09:15:00|1977.65|1977.15|1977.65|1977.15|1979.15|1978.65|1977.15|1976.65|500
1658308800000|2022-07-20 09:20:00|1977.77|1977.27|1977.77|1977.27|1978.4|1977.9|1975.4|1974.9|380
1658309100000|2022-07-20 09:25:00|1977.65|1977.15|1974.65|1974.15|1978.4|1977.9|1974.4|1973.9|625
1658309400000|2022-07-20 09:30:00|1974.52|1974.02|1973.15|1972.65|1974.9|1974.4|1971.77|1971.27|658
1658309700000|2022-07-20 09:35:00|1973.27|1972.77|1975.4|1974.9|1975.9|1975.4|1972.65|1972.15|598
1658310000000|2022-07-20 09:40:00|1975.15|1974.65|1975.52|1975.02|1975.9|1975.4|1974.15|1973.65|383
1658310300000|2022-07-20 09:45:00|1975.4|1974.9|1976.15|1975.65|1976.4|1975.9|1974.65|1974.15|303
1658310600000|2022-07-20 09:50:00|1976.4|1975.9|1976.9|1976.4|1976.9|1976.4|1975.52|1975.02|355
1658310900000|2022-07-20 09:55:00|1976.77|1976.27|1971.15|1970.65|1976.77|1976.27|1971.15|1970.65|281
1658311200000|2022-07-20 10:00:00|1971.27|1970.77|1968.65|1968.15|1972.15|1971.65|1968.27|1967.77|772
1658311500000|2022-07-20 10:05:00|1968.9|1968.4|1969.4|1968.9|1970.9|1970.4|1968.9|1968.4|459
1658311800000|2022-07-20 10:10:00|1969.27|1968.77|1969.65|1969.15|1969.9|1969.4|1968.52|1968.02|370
1658312100000|2022-07-20 10:15:00|1969.77|1969.27|1970.15|1969.65|1970.15|1969.65|1968.65|1968.15|340
1658312400000|2022-07-20 10:20:00|1970.02|1969.52|1970.15|1969.65|1971.4|1970.9|1969.15|1968.65|477
1658312700000|2022-07-20 10:25:00|1970.27|1969.77|1967.4|1966.9|1970.27|1969.77|1967.4|1966.9|438
1658313000000|2022-07-20 10:30:00|1967.52|1967.02|1959.65|1959.15|1967.9|1967.4|1959.65|1959.15|1752
1658313300000|2022-07-20 10:35:00|1959.77|1959.27|1957.9|1957.4|1961.15|1960.65|1957.15|1956.65|1418
1658313600000|2022-07-20 10:40:00|1957.77|1957.27|1959.9|1959.4|1961.9|1961.4|1956.9|1956.4|653
1658313900000|2022-07-20 10:45:00|1959.77|1959.27|1958.15|1957.65|1960.15|1959.65|1957.65|1957.15|684
1658314200000|2022-07-20 10:50:00|1958.4|1957.9|1958.65|1958.15|1959.9|1959.4|1957.9|1957.4|309
1658314500000|2022-07-20 10:55:00|1958.9|1958.4|1960.15|1959.65|1961.65|1961.15|1958.4|1957.9|279
1658314800000|2022-07-20 11:00:00|1959.9|1959.4|1960.02|1959.52|1961.15|1960.65|1959.4|1958.9|406
1658315100000|2022-07-20 11:05:00|1960.15|1959.65|1959.27|1958.77|1960.9|1960.4|1958.9|1958.4|522
1658315400000|2022-07-20 11:10:00|1959.15|1958.65|1959.15|1958.65|1960.15|1959.65|1959.15|1958.65|173
1658315700000|2022-07-20 11:15:00|1958.77|1958.27|1960.27|1959.77|1960.27|1959.77|1958.52|1958.02|417
1658316000000|2022-07-20 11:20:00|1960.15|1959.65|1961.77|1961.27|1962.15|1961.65|1960.15|1959.65|322
1658316300000|2022-07-20 11:25:00|1961.65|1961.15|1962.4|1961.9|1962.52|1962.02|1961.02|1960.52|223
1658316600000|2022-07-20 11:30:00|1962.27|1961.77|1961.77|1961.27|1963.15|1962.65|1961.4|1960.9|492
1658316900000|2022-07-20 11:35:00|1961.9|1961.4|1961.27|1960.77|1961.9|1961.4|1959.4|1958.9|630
1658317200000|2022-07-20 11:40:00|1961.36|1960.86|1959.49|1958.99|1961.49|1960.99|1959.24|1958.74|294
1658317500000|2022-07-20 11:45:00|1959.36|1958.86|1960.36|1959.86|1961.99|1961.49|1959.24|1958.74|411
1658317800000|2022-07-20 11:50:00|1960.24|1959.74|1960.11|1959.61|1960.74|1960.24|1959.24|1958.74|296
1658318100000|2022-07-20 11:55:00|1960.24|1959.74|1960.49|1959.99|1960.61|1960.11|1959.74|1959.24|252
1658318400000|2022-07-20 12:00:00|1960.36|1959.86|1960.74|1960.24|1961.24|1960.74|1959.74|1959.24|400
1658318700000|2022-07-20 12:05:00|1960.99|1960.49|1962.74|1962.24|1962.99|1962.49|1960.49|1959.99|573
1658319000000|2022-07-20 12:10:00|1962.86|1962.36|1961.74|1961.24|1962.86|1962.36|1960.24|1959.74|721
1658319300000|2022-07-20 12:15:00|1961.61|1961.11|1960.49|1959.99|1962.24|1961.74|1959.99|1959.49|557
1658319600000|2022-07-20 12:20:00|1960.74|1960.24|1953.61|1953.11|1961.24|1960.74|1950.86|1950.36|2332
1658319900000|2022-07-20 12:25:00|1953.36|1952.86|1952.99|1952.49|1954.99|1954.49|1951.74|1951.24|954
1658320200000|2022-07-20 12:30:00|1952.74|1952.24|1954.36|1953.86|1955.61|1955.11|1951.99|1951.49|584
1658320500000|2022-07-20 12:35:00|1954.24|1953.74|1953.24|1952.74|1954.49|1953.99|1952.24|1951.74|427
1658320800000|2022-07-20 12:40:00|1953.49|1952.99|1954.36|1953.86|1955.24|1954.74|1951.49|1950.99|604
1658321100000|2022-07-20 12:45:00|1954.24|1953.74|1955.74|1955.24|1957.24|1956.74|1953.11|1952.61|835
1658321400000|2022-07-20 12:50:00|1955.99|1955.49|1958.49|1957.99|1962.24|1961.74|1954.86|1954.36|2643
1658321700000|2022-07-20 12:55:00|1958.61|1958.11|1956.99|1956.49|1960.49|1959.99|1956.74|1956.24|546
1658322000000|2022-07-20 13:00:00|1956.61|1956.11|1955.61|1955.11|1956.74|1956.24|1955.24|1954.74|535
1658322300000|2022-07-20 13:05:00|1955.49|1954.99|1953.49|1952.99|1956.49|1955.99|1953.49|1952.99|401
1658322600000|2022-07-20 13:10:00|1953.36|1952.86|1951.61|1951.11|1954.24|1953.74|1951.49|1950.99|455
1658322900000|2022-07-20 13:15:00|1951.49|1950.99|1952.74|1952.24|1953.49|1952.99|1951.24|1950.74|296
1658323200000|2022-07-20 13:20:00|1952.61|1952.11|1953.99|1953.49|1954.36|1953.86|1952.49|1951.99|239
1658323500000|2022-07-20 13:25:00|1954.24|1953.74|1955.49|1954.99|1955.49|1954.99|1953.49|1952.99|336
1658323800000|2022-07-20 13:30:00|1955.61|1955.11|1956.99|1956.49|1957.99|1957.49|1953.11|1952.61|863
1658324100000|2022-07-20 13:35:00|1957.24|1956.74|1956.99|1956.49|1958.86|1958.36|1956.49|1955.99|780
1658324400000|2022-07-20 13:40:00|1957.11|1956.61|1958.24|1957.74|1958.74|1958.24|1955.74|1955.24|628
1658324700000|2022-07-20 13:45:00|1958.49|1957.99|1957.99|1957.49|1959.49|1958.99|1956.74|1956.24|540
1658325000000|2022-07-20 13:50:00|1958.24|1957.74|1957.86|1957.36|1960.74|1960.24|1956.99|1956.49|801
1658325300000|2022-07-20 13:55:00|1957.99|1957.49|1956.11|1955.61|1958.24|1957.74|1954.99|1954.49|726
1658325600000|2022-07-20 14:00:00|1955.99|1955.49|1955.99|1955.49|1956.74|1956.24|1954.11|1953.61|645
1658325900000|2022-07-20 14:05:00|1955.86|1955.36|1956.86|1956.36|1956.86|1956.36|1951.99|1951.49|979
1658326200000|2022-07-20 14:10:00|1956.79|1956.29|1957.29|1956.79|1958.17|1957.67|1956.67|1956.17|751
1658326500000|2022-07-20 14:15:00|1957.17|1956.67|1955.92|1955.42|1957.92|1957.42|1954.67|1954.17|953
1658326800000|2022-07-20 14:20:00|1955.67|1955.17|1957.92|1957.42|1957.92|1957.42|1955.17|1954.67|631
1658327100000|2022-07-20 14:25:00|1957.67|1957.17|1960.29|1959.79|1960.42|1959.92|1957.67|1957.17|824
1658327400000|2022-07-20 14:30:00|1960.17|1959.67|1964.17|1963.67|1964.67|1964.17|1959.92|1959.42|980
1658327700000|2022-07-20 14:35:00|1964.29|1963.79|1964.42|1963.92|1965.42|1964.92|1963.79|1963.29|840
1658328000000|2022-07-20 14:40:00|1964.54|1964.04|1964.17|1963.67|1965.04|1964.54|1962.67|1962.17|707
1658328300000|2022-07-20 14:45:00|1964.04|1963.54|1964.17|1963.67|1965.67|1965.17|1963.67|1963.17|853
1658328600000|2022-07-20 14:50:00|1964.29|1963.79|1963.17|1962.67|1964.67|1964.17|1962.17|1961.67|752
1658328900000|2022-07-20 14:55:00|1963.29|1962.79|1964.17|1963.67|1964.17|1963.67|1962.42|1961.92|668
1658329200000|2022-07-20 15:00:00|1963.92|1963.42|1961.92|1961.42|1964.17|1963.67|1959.79|1959.29|1261
1658329500000|2022-07-20 15:05:00|1961.79|1961.29|1963.79|1963.29|1964.17|1963.67|1960.67|1960.17|1040
1658329800000|2022-07-20 15:10:00|1963.67|1963.17|1962.67|1962.17|1964.17|1963.67|1961.92|1961.42|759
1658330100000|2022-07-20 15:15:00|1962.42|1961.92|1962.67|1962.17|1963.17|1962.67|1961.42|1960.92|792
1658330400000|2022-07-20 15:20:00|1962.42|1961.92|1962.3|1960.8|1962.54|1962.04|1960.67|1960.17|1173
1658330700000|2022-07-20 15:25:00|1962.29|1960.79|1962.81|1961.31|1963.25|1961.75|1961.43|1959.93|763
1658331000000|2022-07-20 15:30:00|1962.8|1961.3|1962.99|1961.59|1963.62|1962.22|1962.12|1960.72|181
1658331300000|2022-07-20 15:35:00|1962.74|1961.34|1961.99|1960.59|1963.99|1962.59|1961.49|1960.09|95
1658331600000|2022-07-20 15:40:00|1962.37|1960.97|1962.99|1961.59|1963.62|1962.22|1962.37|1960.97|28
1658331900000|2022-07-20 15:45:00|1963.12|1961.72|1963.24|1961.84|1963.24|1961.84|1962.99|1961.59|4
1658332200000|2022-07-20 15:50:00|1963.87|1962.47|1964.37|1962.97|1964.37|1962.97|1963.87|1962.47|25
1658332500000|2022-07-20 15:55:00|1964.74|1963.34|1965.92|1964.42|1965.92|1964.47|1964.62|1963.22|15
1658332800000|2022-07-20 16:00:00|1965.91|1964.41|1965.08|1963.58|1965.94|1964.44|1965.05|1963.55|0
1658333100000|2022-07-20 16:05:00|1965.07|1963.57|1966.44|1964.94|1966.45|1964.95|1965.07|1963.57|0
1658333400000|2022-07-20 16:10:00|1966.43|1964.93|1966.43|1964.93|1967.72|1966.22|1966.4|1964.9|0
1658333700000|2022-07-20 16:15:00|1966.44|1964.94|1965.74|1964.24|1966.44|1964.94|1965.07|1963.57|0
1658334000000|2022-07-20 16:20:00|1965.75|1964.25|1965.73|1964.23|1966.16|1964.66|1965.28|1963.78|0
1658334300000|2022-07-20 16:25:00|1965.72|1964.22|1963.51|1962.01|1965.72|1964.22|1963.51|1962.01|0
1658334600000|2022-07-20 16:30:00|1963.52|1962.02|1964.86|1963.36|1964.87|1963.37|1963.51|1962.01|0
1658334900000|2022-07-20 16:35:00|1964.85|1963.35|1964.42|1962.92|1965.3|1963.8|1963.98|1962.48|0
1658335200000|2022-07-20 16:40:00|1964.43|1962.93|1957.61|1956.11|1964.86|1963.36|1957.18|1955.68|0
1658335500000|2022-07-20 16:45:00|1957.6|1956.1|1954.99|1953.49|1957.61|1956.11|1953.57|1952.07|0
1658335800000|2022-07-20 16:50:00|1954.98|1953.48|1956.87|1955.37|1957.75|1956.25|1954.97|1953.47|0
1658336100000|2022-07-20 16:55:00|1956.88|1955.38|1958.2|1956.7|1958.68|1957.18|1956.43|1954.93|0
1658336400000|2022-07-20 17:00:00|1958.21|1956.71|1954.19|1952.69|1958.64|1957.14|1953.75|1952.25|0
1658336700000|2022-07-20 17:05:00|1954.18|1952.68|1954.58|1953.08|1955.97|1954.47|1952.36|1950.86|0
1658337000000|2022-07-20 17:10:00|1954.15|1952.65|1951.52|1950.02|1954.15|1952.65|1951.01|1949.51|0
1658337300000|2022-07-20 17:15:00|1951.51|1950.01|1951.63|1950.13|1952.89|1951.39|1950.63|1949.13|0
1658337600000|2022-07-20 17:20:00|1952.06|1950.56|1952.02|1950.52|1952.49|1950.99|1951.13|1949.63|0
1658337900000|2022-07-20 17:25:00|1952.01|1950.51|1954.3|1952.8|1954.31|1952.81|1951.58|1950.08|0
1658338200000|2022-07-20 17:30:00|1954.29|1952.79|1954.79|1953.29|1955.69|1954.19|1952.96|1951.46|0
1658338500000|2022-07-20 17:35:00|1954.78|1953.28|1954.92|1953.42|1955.18|1953.68|1953.82|1952.32|0
1658338800000|2022-07-20 17:40:00|1954.93|1953.43|1953.62|1952.12|1954.96|1953.46|1953.18|1951.68|0
1658339100000|2022-07-20 17:45:00|1953.63|1952.13|1952.22|1950.72|1954.08|1952.58|1952.22|1950.72|0
1658339400000|2022-07-20 17:50:00|1952.23|1950.73|1952.24|1950.74|1953.13|1951.63|1951.79|1950.29|0
1658339700000|2022-07-20 17:55:00|1952.25|1950.75|1949.45|1947.95|1952.26|1950.76|1948.99|1947.49|0
1658340000000|2022-07-20 18:00:00|1949.44|1947.94|1952.13|1950.63|1952.14|1950.64|1949.43|1947.93|0
1658340300000|2022-07-20 18:05:00|1952.14|1950.64|1952.19|1950.69|1952.58|1951.08|1951.27|1949.77|0
1658340600000|2022-07-20 18:10:00|1952.18|1950.68|1951.53|1950.03|1952.2|1950.7|1950.83|1949.33|0
1658340900000|2022-07-20 18:15:00|1951.31|1949.81|1952.4|1950.9|1952.4|1950.9|1950.59|1949.09|0
1658341200000|2022-07-20 18:20:00|1952.41|1950.91|1954.69|1953.19|1954.69|1953.19|1951.96|1950.46|0
1658341500000|2022-07-20 18:25:00|1955.12|1953.62|1956.04|1954.54|1956.07|1954.57|1954.68|1953.18|0
1658341800000|2022-07-20 18:30:00|1955.62|1954.12|1956.1|1954.6|1956.53|1955.03|1954.73|1953.23|0
1658342100000|2022-07-20 18:35:00|1956.09|1954.59|1956.98|1955.48|1956.98|1955.48|1956.05|1954.55|0
1658342400000|2022-07-20 18:40:00|1956.97|1955.47|1956.89|1955.39|1956.97|1955.47|1955.58|1954.08|0
1658342700000|2022-07-20 18:45:00|1956.9|1955.4|1956.92|1955.42|1956.92|1955.42|1956.01|1954.51|0
1658343000000|2022-07-20 18:50:00|1956.91|1955.41|1954.18|1952.68|1956.92|1955.42|1954.17|1952.67|0
1658343300000|2022-07-20 18:55:00|1954.61|1953.11|1955.58|1954.08|1956.03|1954.53|1953.71|1952.21|0
1658343600000|2022-07-20 19:00:00|1955.59|1954.09|1957.44|1955.94|1957.45|1955.95|1955.12|1953.62|0
1658343900000|2022-07-20 19:05:00|1957.43|1955.93|1957.01|1955.51|1957.94|1956.44|1956.55|1955.05|0
1658344200000|2022-07-20 19:10:00|1957|1955.5|1957.02|1955.52|1957.92|1956.42|1956.99|1955.49|0
1658344500000|2022-07-20 19:15:00|1957.03|1955.53|1957.48|1955.98|1957.93|1956.43|1956.58|1955.08|0
1658344800000|2022-07-20 19:20:00|1957.47|1955.97|1956.55|1955.05|1957.9|1956.4|1956.1|1954.6|0
1658345100000|2022-07-20 19:25:00|1956.56|1955.06|1957.93|1956.43|1958.36|1956.86|1956.55|1955.05|0
1658345400000|2022-07-20 19:30:00|1957.94|1956.44|1955.67|1954.17|1958.36|1956.86|1955.65|1954.15|0
1658345700000|2022-07-20 19:35:00|1955.66|1954.16|1955.67|1954.17|1956.56|1955.06|1955.19|1953.69|0
1658346000000|2022-07-20 19:40:00|1955.68|1954.18|1956.63|1955.13|1957.26|1955.76|1955.22|1953.72|0
1658346300000|2022-07-20 19:45:00|1956.62|1955.12|1956.6|1955.1|1957.5|1956|1954.85|1953.35|0
1658346600000|2022-07-20 19:50:00|1956.63|1955.13|1956.49|1954.99|1957.52|1956.02|1955.61|1954.11|0
1658346900000|2022-07-20 19:55:00|1956.5|1955|1956.91|1955.41|1957.38|1955.88|1955.61|1954.11|0
1658347200000|2022-07-20 20:00:00|1956.4|1954.9|1957.39|1955.89|1958.11|1956.61|1956.31|1954.81|0
1658347500000|2022-07-20 20:05:00|1957.3|1955.8|1957.12|1955.62|1957.89|1956.39|1956.4|1954.9|0
1658347800000|2022-07-20 20:10:00|1957.07|1955.57|1955.36|1953.86|1957.12|1955.62|1955.18|1953.68|0
1658348100000|2022-07-20 20:15:00|1955.45|1953.95|1954.68|1953.18|1955.77|1954.27|1953.73|1952.23|0
1658348400000|2022-07-20 20:20:00|1954.64|1953.14|1954.71|1953.21|1955.18|1953.68|1954.31|1952.81|0
1658348700000|2022-07-20 20:25:00|1954.62|1953.12|1954.22|1952.72|1954.76|1953.26|1953.9|1952.4|0
1658349000000|2022-07-20 20:30:00|1954.26|1952.76|1954.07|1952.57|1954.52|1953.02|1953.8|1952.3|0
1658349300000|2022-07-20 20:35:00|1954.11|1952.61|1953.48|1951.98|1954.3|1952.8|1953.48|1951.98|0
1658349600000|2022-07-20 20:40:00|1953.49|1951.99|1954.07|1952.57|1954.39|1952.89|1953.48|1951.98|0
1658349900000|2022-07-20 20:45:00|1954.12|1952.62|1953.71|1952.21|1954.3|1952.8|1953.66|1952.16|0
1658350200000|2022-07-20 20:50:00|1953.66|1952.16|1953.66|1952.16|1953.89|1952.39|1953.48|1951.98|0
1658350500000|2022-07-20 20:55:00|1953.67|1952.17|1953.57|1952.07|1953.71|1952.21|1953.53|1952.03|0
1658350800000|2022-07-20 21:00:00|1953.58|1952.08|1953.71|1952.21|1953.75|1952.25|1953.57|1952.07|0
1658351100000|2022-07-20 21:05:00|1953.8|1952.3|1953.75|1952.25|1953.89|1952.39|1953.48|1951.98|0
1658351400000|2022-07-20 21:10:00|1953.71|1952.21|1953.62|1952.12|1953.75|1952.25|1953.53|1952.03|0
1658351700000|2022-07-20 21:15:00|1953.57|1952.07|1953.62|1952.12|1953.62|1952.12|1953.57|1952.07|0
1658352000000|2022-07-20 21:20:00|1953.57|1952.07|1953.62|1952.12|1953.66|1952.16|1953.57|1952.07|0
1658352300000|2022-07-20 21:25:00|1953.63|1952.13|1954.07|1952.57|1954.12|1952.62|1953.63|1952.13|0
1658352600000|2022-07-20 21:30:00|1954.12|1952.62|1954.3|1952.8|1954.3|1952.8|1954.12|1952.62|0
1658352900000|2022-07-20 21:35:00|1954.29|1952.79|1954.66|1953.16|1954.88|1953.38|1954.12|1952.62|0
1658353200000|2022-07-20 21:40:00|1954.7|1953.2|1954.79|1953.29|1954.79|1953.29|1954.3|1952.8|0
1658353500000|2022-07-20 21:45:00|1954.8|1953.3|1954.93|1953.43|1954.98|1953.48|1954.8|1953.3|0
1658353800000|2022-07-20 21:50:00|1954.97|1953.47|1954.52|1953.02|1954.97|1953.47|1954.52|1953.02|0
1658354100000|2022-07-20 21:55:00|1954.57|1953.07|1954.07|1952.57|1954.7|1953.2|1954.07|1952.57|0
1658354400000|2022-07-20 22:00:00|1954.06|1952.56|1953.89|1952.39|1954.3|1952.8|1953.35|1951.85|0
1658354700000|2022-07-20 22:05:00|1953.9|1952.4|1953.66|1952.16|1954.12|1952.62|1953.48|1951.98|0
1658355000000|2022-07-20 22:10:00|1953.67|1952.17|1953.8|1952.3|1953.98|1952.48|1953.53|1952.03|0
1658355300000|2022-07-20 22:15:00|1953.71|1952.21|1952.63|1951.13|1953.76|1952.26|1952.54|1951.04|0
1658355600000|2022-07-20 22:20:00|1952.62|1951.12|1952.85|1951.35|1952.85|1951.35|1952.26|1950.76|0
1658355900000|2022-07-20 22:25:00|1952.9|1951.4|1953.35|1951.85|1953.66|1952.16|1952.85|1951.35|0
1658356200000|2022-07-20 22:30:00|1953.39|1951.89|1953.21|1951.71|1953.66|1952.16|1952.8|1951.3|0
1658356500000|2022-07-20 22:35:00|1953.2|1951.7|1952.21|1950.71|1953.2|1951.7|1952.21|1950.71|0
1658356800000|2022-07-20 22:40:00|1952.22|1950.72|1952.12|1950.62|1952.62|1951.12|1952.12|1950.62|0
1658357100000|2022-07-20 22:45:00|1952.13|1950.63|1952.62|1951.12|1952.8|1951.3|1952.12|1950.62|0
1658357400000|2022-07-20 22:50:00|1952.61|1951.11|1952.3|1950.8|1952.61|1951.11|1952.12|1950.62|0
1658357700000|2022-07-20 22:55:00|1952.31|1950.81|1952.62|1951.12|1952.8|1951.3|1952.21|1950.71|0
1658358000000|2022-07-20 23:00:00|1952.63|1951.13|1952.58|1951.08|1952.8|1951.3|1952.53|1951.03|0
1658358300000|2022-07-20 23:05:00|1952.57|1951.07|1953.34|1951.84|1953.48|1951.98|1952.53|1951.03|0
1658358600000|2022-07-20 23:10:00|1953.25|1951.75|1953.12|1951.62|1953.39|1951.89|1952.85|1951.35|0
1658358900000|2022-07-20 23:15:00|1953.16|1951.66|1953.57|1952.07|1953.62|1952.12|1953.16|1951.66|0
1658359200000|2022-07-20 23:20:00|1953.52|1952.02|1954.38|1952.88|1954.47|1952.97|1953.48|1951.98|0
1658359500000|2022-07-20 23:25:00|1954.39|1952.89|1954.56|1953.06|1954.88|1953.38|1954.39|1952.89|0
1658359800000|2022-07-20 23:30:00|1954.47|1952.97|1954.74|1953.24|1954.74|1953.24|1954.16|1952.66|0
1658360100000|2022-07-20 23:35:00|1954.75|1953.25|1954.38|1952.88|1954.79|1953.29|1954.38|1952.88|0
1658360400000|2022-07-20 23:40:00|1954.34|1952.84|1954.47|1952.97|1954.56|1953.06|1953.98|1952.48|0
1658360700000|2022-07-20 23:45:00|1954.43|1952.93|1954.79|1953.29|1954.92|1953.42|1954.38|1952.88|0
1658361000000|2022-07-20 23:50:00|1954.74|1953.24|1955.15|1953.65|1955.29|1953.79|1954.65|1953.15|0
1658361300000|2022-07-20 23:55:00|1955.19|1953.69|1954.18|1952.68|1955.2|1953.7|1954.18|1952.68|0
1658361600000|2022-07-21 00:00:00|1954.17|1952.67|1953.18|1951.68|1954.18|1952.68|1952.87|1951.37|0
1658361900000|2022-07-21 00:05:00|1953.19|1951.69|1952.73|1951.23|1953.36|1951.86|1952.46|1950.96|0
1658362200000|2022-07-21 00:10:00|1952.64|1951.14|1952.87|1951.37|1953.05|1951.55|1952.23|1950.73|0
1658362500000|2022-07-21 00:15:00|1952.96|1951.46|1954|1952.5|1955.1|1953.6|1952.82|1951.32|0
1658362800000|2022-07-21 00:20:00|1954.21|1952.71|1954.24|1952.74|1954.65|1953.15|1952.91|1951.41|0
1658363100000|2022-07-21 00:25:00|1954.02|1952.52|1954.24|1952.74|1954.25|1952.75|1953.36|1951.86|0
1658363400000|2022-07-21 00:30:00|1953.81|1952.31|1953.59|1952.09|1954.68|1953.18|1953.37|1951.87|0
1658363700000|2022-07-21 00:35:00|1953.81|1952.31|1954.25|1952.75|1954.71|1953.21|1953.37|1951.87|0
1658364000000|2022-07-21 00:40:00|1954.47|1952.97|1954.24|1952.74|1954.69|1953.19|1954.23|1952.73|0
1658364300000|2022-07-21 00:45:00|1954.45|1952.95|1955.56|1954.06|1955.57|1954.07|1954.45|1952.95|0
1658364600000|2022-07-21 00:50:00|1955.55|1954.05|1955.78|1954.28|1956|1954.5|1955.12|1953.62|0
1658364900000|2022-07-21 00:55:00|1955.57|1954.07|1956|1954.5|1956.45|1954.95|1955.57|1954.07|0
1658365200000|2022-07-21 01:00:00|1955.57|1954.07|1954.25|1952.75|1955.57|1954.07|1954.25|1952.75|0
1658365500000|2022-07-21 01:05:00|1954.24|1952.74|1953.8|1952.3|1954.24|1952.74|1952.48|1950.98|0
1658365800000|2022-07-21 01:10:00|1953.81|1952.31|1954.02|1952.52|1954.26|1952.76|1953.36|1951.86|0
1658366100000|2022-07-21 01:15:00|1954.24|1952.74|1955.09|1953.59|1955.12|1953.62|1953.8|1952.3|0
1658366400000|2022-07-21 01:20:00|1954.87|1953.37|1953.8|1952.3|1955.1|1953.6|1953.78|1952.28|0
1658366700000|2022-07-21 01:25:00|1954.01|1952.51|1951.97|1950.47|1954.01|1952.51|1951.54|1950.04|0
1658367000000|2022-07-21 01:30:00|1951.96|1950.46|1953.75|1952.25|1954.18|1952.68|1951.54|1950.04|0
1658367300000|2022-07-21 01:35:00|1953.76|1952.26|1954.21|1952.71|1954.65|1953.15|1953.75|1952.25|0
1658367600000|2022-07-21 01:40:00|1954.22|1952.72|1955.07|1953.57|1955.95|1954.45|1954.22|1952.72|0
1658367900000|2022-07-21 01:45:00|1955.5|1954|1954.62|1953.12|1955.5|1954|1953.74|1952.24|0
1658368200000|2022-07-21 01:50:00|1954.63|1953.13|1953.32|1951.82|1954.63|1953.13|1953.31|1951.81|0
1658368500000|2022-07-21 01:55:00|1953.33|1951.83|1954.62|1953.12|1955.05|1953.55|1953.32|1951.82|0
1658368800000|2022-07-21 02:00:00|1954.61|1953.11|1955.51|1954.01|1955.93|1954.43|1953.75|1952.25|0
1658369100000|2022-07-21 02:05:00|1955.52|1954.02|1955.5|1954|1955.97|1954.47|1955.07|1953.57|0
1658369400000|2022-07-21 02:10:00|1955.51|1954.01|1955.95|1954.45|1956.39|1954.89|1955.5|1954|0
1658369700000|2022-07-21 02:15:00|1955.96|1954.46|1955.96|1954.46|1956.4|1954.9|1955.52|1954.02|0
1658370000000|2022-07-21 02:20:00|1955.97|1954.47|1955.96|1954.46|1956.84|1955.34|1955.96|1954.46|0
1658370300000|2022-07-21 02:25:00|1956.17|1954.67|1955.97|1954.47|1956.62|1955.12|1955.96|1954.46|0
1658370600000|2022-07-21 02:30:00|1955.97|1954.47|1955.97|1954.47|1956.4|1954.9|1955.52|1954.02|0
1658370900000|2022-07-21 02:35:00|1955.98|1954.48|1956.41|1954.91|1956.41|1954.91|1955.96|1954.46|0
1658371200000|2022-07-21 02:40:00|1956.4|1954.9|1955.55|1954.05|1956.41|1954.91|1955.55|1954.05|0
1658371500000|2022-07-21 02:45:00|1955.33|1953.83|1955.54|1954.04|1956|1954.5|1955.33|1953.83|0
1658371800000|2022-07-21 02:50:00|1955.53|1954.03|1955.11|1953.61|1955.55|1954.05|1955.09|1953.59|0
1658372100000|2022-07-21 02:55:00|1955.1|1953.6|1955.53|1954.03|1955.54|1954.04|1955.09|1953.59|0
1658372400000|2022-07-21 03:00:00|1955.54|1954.04|1955.76|1954.26|1955.97|1954.47|1954.66|1953.16|0
1658372700000|2022-07-21 03:05:00|1955.97|1954.47|1956.84|1955.34|1956.84|1955.34|1955.53|1954.03|0
1658373000000|2022-07-21 03:10:00|1956.62|1955.12|1957.3|1955.8|1957.74|1956.24|1956.4|1954.9|0
1658373300000|2022-07-21 03:15:00|1957.31|1955.81|1957.29|1955.79|1957.74|1956.24|1956.85|1955.35|0
1658373600000|2022-07-21 03:20:00|1957.28|1955.78|1956.42|1954.92|1957.29|1955.79|1955.99|1954.49|0
1658373900000|2022-07-21 03:25:00|1956.85|1955.35|1956.42|1954.92|1956.85|1955.35|1956.41|1954.91|0
1658374200000|2022-07-21 03:30:00|1956.41|1954.91|1955.55|1954.05|1956.64|1955.14|1955.55|1954.05|0
1658374500000|2022-07-21 03:35:00|1955.54|1954.04|1955.57|1954.07|1955.57|1954.07|1955.12|1953.62|0
1658374800000|2022-07-21 03:40:00|1955.14|1953.64|1955.14|1953.64|1955.57|1954.07|1954.7|1953.2|0
1658375100000|2022-07-21 03:45:00|1955.15|1953.65|1955.57|1954.07|1956.01|1954.51|1955.14|1953.64|0
1658375400000|2022-07-21 03:50:00|1955.58|1954.08|1956.03|1954.53|1956.03|1954.53|1955.57|1954.07|0
1658375700000|2022-07-21 03:55:00|1956.02|1954.52|1955.15|1953.65|1956.02|1954.52|1955.14|1953.64|0
1658376000000|2022-07-21 04:00:00|1955.57|1954.07|1956.01|1954.51|1956.47|1954.97|1955.57|1954.07|0
1658376300000|2022-07-21 04:05:00|1956|1954.5|1956|1954.5|1956.44|1954.94|1956|1954.5|0
1658376600000|2022-07-21 04:10:00|1955.99|1954.49|1956|1954.5|1956|1954.5|1955.55|1954.05|0
1658376900000|2022-07-21 04:15:00|1956.01|1954.51|1955.98|1954.48|1956.43|1954.93|1955.97|1954.47|0
1658377200000|2022-07-21 04:20:00|1955.76|1954.26|1955.09|1953.59|1955.76|1954.26|1955.09|1953.59|0
1658377500000|2022-07-21 04:25:00|1955.08|1953.58|1955.08|1953.58|1955.52|1954.02|1954.65|1953.15|0
1658377800000|2022-07-21 04:30:00|1955.09|1953.59|1958.53|1957.03|1958.97|1957.47|1955.08|1953.58|0
1658378100000|2022-07-21 04:35:00|1958.54|1957.04|1958.09|1956.59|1958.54|1957.04|1957.22|1955.72|0
1658378400000|2022-07-21 04:40:00|1958.1|1956.6|1959.4|1957.9|1959.83|1958.33|1958.09|1956.59|0
1658378700000|2022-07-21 04:45:00|1959.62|1958.12|1960.72|1959.22|1960.72|1959.22|1958.96|1957.46|0
1658379000000|2022-07-21 04:50:00|1960.93|1959.43|1962.02|1960.52|1962.68|1961.18|1960.93|1959.43|0
1658379300000|2022-07-21 04:55:00|1962.44|1960.94|1961.13|1959.63|1962.45|1960.95|1961.13|1959.63|0
1658379600000|2022-07-21 05:00:00|1961.14|1959.64|1958.99|1957.49|1961.14|1959.64|1957.7|1956.2|0
1658379900000|2022-07-21 05:05:00|1959|1957.5|1960.74|1959.24|1961.17|1959.67|1958.97|1957.47|0
1658380200000|2022-07-21 05:10:00|1960.75|1959.25|1960.32|1958.82|1961.63|1960.13|1960.32|1958.82|0
1658380500000|2022-07-21 05:15:00|1960.33|1958.83|1959.45|1957.95|1960.75|1959.25|1958.8|1957.3|0
1658380800000|2022-07-21 05:20:00|1959.46|1957.96|1959.49|1957.99|1959.92|1958.42|1959.44|1957.94|0
1658381100000|2022-07-21 05:25:00|1959.48|1957.98|1959.91|1958.41|1959.91|1958.41|1959.05|1957.55|0
1658381400000|2022-07-21 05:30:00|1959.92|1958.42|1959.91|1958.41|1960.37|1958.87|1959.48|1957.98|0
1658381700000|2022-07-21 05:35:00|1959.9|1958.4|1962.95|1961.45|1962.95|1961.45|1959.47|1957.97|0
1658382000000|2022-07-21 05:40:00|1962.52|1961.02|1963.39|1961.89|1963.41|1961.91|1962.52|1961.02|0
1658382300000|2022-07-21 05:45:00|1963.4|1961.9|1968.07|1966.57|1968.09|1966.59|1963.38|1961.88|0
1658382600000|2022-07-21 05:50:00|1967.86|1966.36|1968.11|1966.61|1970.3|1968.8|1967.64|1966.14|0
1658382900000|2022-07-21 05:55:00|1968.1|1966.6|1966.88|1965.38|1968.13|1966.63|1965.98|1964.48|0
1658383200000|2022-07-21 06:00:00|1966.89|1965.39|1965.16|1963.66|1968.17|1966.67|1965.16|1963.66|0
1658383500000|2022-07-21 06:05:00|1965.17|1963.67|1966.06|1964.56|1967.14|1965.64|1964.29|1962.79|0
1658383800000|2022-07-21 06:10:00|1966.48|1964.98|1966.77|1965.27|1967.35|1965.85|1965.68|1964.18|0
1658384100000|2022-07-21 06:15:00|1966.55|1965.05|1965.21|1963.71|1966.55|1965.05|1963.71|1962.21|0
1658384400000|2022-07-21 06:20:00|1965.22|1963.72|1963.52|1962.02|1965.64|1964.14|1963.09|1961.59|0
1658384700000|2022-07-21 06:25:00|1963.95|1962.45|1962.66|1961.16|1964.84|1963.34|1962.65|1961.15|0
1658385000000|2022-07-21 06:30:00|1962.67|1961.17|1959.74|1958.34|1963.09|1961.59|1959.37|1957.97|4
1658385300000|2022-07-21 06:35:00|1959.62|1958.22|1960.62|1959.22|1962.24|1960.84|1958.87|1957.47|18
1658385600000|2022-07-21 06:40:00|1960.49|1959.09|1959.49|1958.09|1960.49|1959.09|1959.49|1958.09|1
1658385900000|2022-07-21 06:45:00|1959.62|1958.22|1959.12|1957.72|1959.62|1958.22|1959.12|1957.72|10
1658386200000|2022-07-21 06:50:00|1958.99|1957.59|1958.49|1957.09|1958.99|1957.59|1958.49|1957.09|13
1658386500000|2022-07-21 06:55:00|1958.23|1956.73|1956.05|1954.55|1958.67|1957.17|1955.17|1953.67|0
1658386800000|2022-07-21 07:00:00|1956.18|1954.68|1952.54|1952.04|1956.29|1955.79|1948.92|1948.42|3862
1658387100000|2022-07-21 07:05:00|1952.42|1951.92|1958.29|1957.79|1959.42|1958.92|1950.42|1949.92|2288
1658387400000|2022-07-21 07:10:00|1958.17|1957.67|1959.67|1959.17|1962.42|1961.92|1956.92|1956.42|2407
1658387700000|2022-07-21 07:15:00|1959.42|1958.92|1959.67|1959.17|1960.17|1959.67|1955.04|1954.54|1645
1658388000000|2022-07-21 07:20:00|1959.79|1959.29|1958.92|1958.42|1961.42|1960.92|1957.67|1957.17|1501
1658388300000|2022-07-21 07:25:00|1959.04|1958.54|1952.92|1952.42|1959.79|1959.29|1952.92|1952.42|1467
1658388600000|2022-07-21 07:30:00|1953.67|1953.17|1950.17|1949.67|1955.17|1954.67|1949.79|1949.29|1867
1658388900000|2022-07-21 07:35:00|1950.04|1949.54|1954.17|1953.67|1954.17|1953.67|1948.92|1948.42|1050
1658389200000|2022-07-21 07:40:00|1954.19|1953.69|1949.69|1949.19|1955.44|1954.94|1948.94|1948.44|797
1658389500000|2022-07-21 07:45:00|1949.94|1949.44|1954.19|1953.69|1954.69|1954.19|1949.44|1948.94|1153
1658389800000|2022-07-21 07:50:00|1954.44|1953.94|1951.44|1950.94|1954.69|1954.19|1949.69|1949.19|839
1658390100000|2022-07-21 07:55:00|1951.69|1951.19|1947.69|1947.19|1951.94|1951.44|1946.44|1945.94|696
1658390400000|2022-07-21 08:00:00|1947.81|1947.31|1946.69|1946.19|1949.44|1948.94|1946.44|1945.94|723
1658390700000|2022-07-21 08:05:00|1946.81|1946.31|1946.06|1945.56|1947.69|1947.19|1944.94|1944.44|902
1658391000000|2022-07-21 08:10:00|1946.19|1945.69|1944.69|1944.19|1946.94|1946.44|1943.94|1943.44|811
1658391300000|2022-07-21 08:15:00|1944.44|1943.94|1943.06|1942.56|1945.19|1944.69|1942.44|1941.94|757
1658391600000|2022-07-21 08:20:00|1943.19|1942.69|1940.94|1940.44|1945.06|1944.56|1940.44|1939.94|1064
1658391900000|2022-07-21 08:25:00|1940.81|1940.31|1942.69|1942.19|1943.19|1942.69|1940.44|1939.94|916
1658392200000|2022-07-21 08:30:00|1942.81|1942.31|1945.44|1944.94|1945.44|1944.94|1940.94|1940.44|701
1658392500000|2022-07-21 08:35:00|1945.69|1945.19|1947.19|1946.69|1947.44|1946.94|1945.19|1944.69|1026
1658392800000|2022-07-21 08:40:00|1947.31|1946.81|1947.06|1946.56|1948.06|1947.56|1942.44|1941.94|1391
1658393100000|2022-07-21 08:45:00|1947.19|1946.69|1944.31|1943.81|1947.44|1946.94|1944.31|1943.81|409
1658393400000|2022-07-21 08:50:00|1944.19|1943.69|1944.69|1944.19|1946.44|1945.94|1943.69|1943.19|493
1658393700000|2022-07-21 08:55:00|1944.56|1944.06|1949.06|1948.56|1949.69|1949.19|1944.31|1943.81|578
1658394000000|2022-07-21 09:00:00|1949.19|1948.69|1948.19|1947.69|1949.19|1948.69|1946.69|1946.19|512
1658394300000|2022-07-21 09:05:00|1948.31|1947.81|1949.94|1949.44|1950.19|1949.69|1947.69|1947.19|363
1658394600000|2022-07-21 09:10:00|1950.19|1949.69|1951.56|1951.06|1951.94|1951.44|1949.94|1949.44|494
1658394900000|2022-07-21 09:15:00|1951.44|1950.94|1952.44|1951.94|1952.94|1952.44|1950.94|1950.44|634
1658395200000|2022-07-21 09:20:00|1952.31|1951.81|1952.69|1952.19|1954.44|1953.94|1951.94|1951.44|567
1658395500000|2022-07-21 09:25:00|1952.81|1952.31|1953.06|1952.56|1954.44|1953.94|1952.19|1951.69|527
1658395800000|2022-07-21 09:30:00|1952.94|1952.44|1953.56|1953.06|1954.06|1953.56|1952.44|1951.94|517
1658396100000|2022-07-21 09:35:00|1953.69|1953.19|1953.94|1953.44|1954.19|1953.69|1951.81|1951.31|542
1658396400000|2022-07-21 09:40:00|1953.81|1953.31|1954.44|1953.94|1954.94|1954.44|1952.94|1952.44|421
1658396700000|2022-07-21 09:45:00|1954.31|1953.81|1955.19|1954.69|1956.44|1955.94|1953.69|1953.19|470
1658397000000|2022-07-21 09:50:00|1955.56|1955.06|1956.31|1955.81|1957.19|1956.69|1954.44|1953.94|452
1658397300000|2022-07-21 09:55:00|1956.19|1955.69|1958.19|1957.69|1958.19|1957.69|1954.69|1954.19|573
1658397600000|2022-07-21 10:00:00|1957.81|1957.31|1959.94|1959.44|1960.19|1959.69|1957.69|1957.19|496
1658397900000|2022-07-21 10:05:00|1959.69|1959.19|1962.19|1961.69|1962.44|1961.94|1958.69|1958.19|641
1658398200000|2022-07-21 10:10:00|1962.31|1961.81|1963.19|1962.69|1963.19|1962.69|1961.44|1960.94|390
1658398500000|2022-07-21 10:15:00|1962.94|1962.44|1963.69|1963.19|1963.69|1963.19|1961.31|1960.81|523
1658398800000|2022-07-21 10:20:00|1963.94|1963.44|1963.44|1962.94|1964.69|1964.19|1963.44|1962.94|459
1658399100000|2022-07-21 10:25:00|1963.31|1962.81|1964.06|1963.56|1964.94|1964.44|1963.19|1962.69|341
1658399400000|2022-07-21 10:30:00|1964.19|1963.69|1964.19|1963.69|1964.94|1964.44|1963.19|1962.69|377
1658399700000|2022-07-21 10:35:00|1964.31|1963.81|1965.06|1964.56|1965.31|1964.81|1963.19|1962.69|425
1658400000000|2022-07-21 10:40:00|1964.94|1964.44|1963.94|1963.44|1965.31|1964.81|1963.44|1962.94|384
1658400300000|2022-07-21 10:45:00|1963.69|1963.19|1962.69|1962.19|1964.19|1963.69|1962.44|1961.94|440
1658400600000|2022-07-21 10:50:00|1962.56|1962.06|1962.19|1961.69|1963.44|1962.94|1961.69|1961.19|399
1658400900000|2022-07-21 10:55:00|1961.94|1961.44|1963.19|1962.69|1964.44|1963.94|1961.69|1961.19|338
1658401200000|2022-07-21 11:00:00|1963.44|1962.94|1965.06|1964.56|1965.19|1964.69|1962.81|1962.31|305
1658401500000|2022-07-21 11:05:00|1964.94|1964.44|1966.31|1965.81|1966.44|1965.94|1964.69|1964.19|325
1658401800000|2022-07-21 11:10:00|1966.44|1965.94|1966.69|1966.19|1966.69|1966.19|1965.19|1964.69|247
1658402100000|2022-07-21 11:15:00|1966.56|1966.06|1967.44|1966.94|1968.06|1967.56|1966.31|1965.81|353
1658402400000|2022-07-21 11:20:00|1967.19|1966.69|1963.94|1963.44|1968.69|1968.19|1963.94|1963.44|473
1658402700000|2022-07-21 11:25:00|1963.81|1963.31|1962.94|1962.44|1964.19|1963.69|1962.44|1961.94|376
1658403000000|2022-07-21 11:30:00|1962.81|1962.31|1960.19|1959.69|1963.19|1962.69|1960.06|1959.56|250
1658403300000|2022-07-21 11:35:00|1960.31|1959.81|1959.44|1958.94|1961.06|1960.56|1958.69|1958.19|248
1658403600000|2022-07-21 11:40:00|1959.81|1959.31|1959.56|1959.06|1961.06|1960.56|1958.81|1958.31|443
1658403900000|2022-07-21 11:45:00|1959.68|1959.18|1961.93|1961.43|1962.06|1961.56|1959.31|1958.81|262
1658404200000|2022-07-21 11:50:00|1961.81|1961.31|1960.68|1960.18|1961.93|1961.43|1960.18|1959.68|257
1658404500000|2022-07-21 11:55:00|1960.56|1960.06|1961.56|1961.06|1961.81|1961.31|1959.31|1958.81|368
1658404800000|2022-07-21 12:00:00|1961.68|1961.18|1963.56|1963.06|1964.06|1963.56|1961.43|1960.93|567
1658405100000|2022-07-21 12:05:00|1963.43|1962.93|1966.06|1965.56|1967.06|1966.56|1963.31|1962.81|675
1658405400000|2022-07-21 12:10:00|1965.93|1965.43|1965.06|1964.56|1967.81|1967.31|1964.06|1963.56|526
1658405700000|2022-07-21 12:15:00|1965.31|1964.81|1966.43|1965.93|1967.18|1966.68|1956.31|1955.81|3823
1658406000000|2022-07-21 12:20:00|1966.68|1966.18|1964.43|1963.93|1969.81|1969.31|1963.43|1962.93|2298
1658406300000|2022-07-21 12:25:00|1964.31|1963.81|1962.93|1962.43|1964.31|1963.81|1960.31|1959.81|768
1658406600000|2022-07-21 12:30:00|1962.81|1962.31|1967.06|1966.56|1967.06|1966.56|1962.18|1961.68|838
1658406900000|2022-07-21 12:35:00|1966.93|1966.43|1968.18|1967.68|1969.31|1968.81|1965.81|1965.31|1117
1658407200000|2022-07-21 12:40:00|1968.06|1967.56|1970.93|1970.43|1971.31|1970.81|1967.56|1967.06|841
1658407500000|2022-07-21 12:45:00|1971.06|1970.56|1971.31|1970.81|1972.43|1971.93|1969.31|1968.81|1114
1658407800000|2022-07-21 12:50:00|1971.06|1970.56|1966.81|1966.31|1971.18|1970.68|1966.31|1965.81|668
1658408100000|2022-07-21 12:55:00|1967.06|1966.56|1969.56|1969.06|1971.18|1970.68|1966.81|1966.31|672
1658408400000|2022-07-21 13:00:00|1969.68|1969.18|1969.06|1968.56|1971.06|1970.56|1968.81|1968.31|721
1658408700000|2022-07-21 13:05:00|1969.18|1968.68|1963.43|1962.93|1969.56|1969.06|1963.06|1962.56|1205
1658409000000|2022-07-21 13:10:00|1963.56|1963.06|1961.81|1961.31|1965.31|1964.81|1961.81|1961.31|1582
1658409300000|2022-07-21 13:15:00|1962.06|1961.56|1956.81|1956.31|1963.68|1963.18|1956.68|1956.18|1366
1658409600000|2022-07-21 13:20:00|1956.93|1956.43|1955.81|1955.31|1958.56|1958.06|1954.56|1954.06|1927
1658409900000|2022-07-21 13:25:00|1956.06|1955.56|1958.81|1958.31|1959.43|1958.93|1956.06|1955.56|1115
1658410200000|2022-07-21 13:30:00|1959.43|1958.93|1958.81|1958.31|1963.68|1963.18|1958.81|1958.31|1850
1658410500000|2022-07-21 13:35:00|1958.56|1958.06|1963.81|1963.31|1963.81|1963.31|1957.81|1957.31|1230
1658410800000|2022-07-21 13:40:00|1963.68|1963.18|1964.56|1964.06|1966.56|1966.06|1961.31|1960.81|992
1658411100000|2022-07-21 13:45:00|1964.43|1963.93|1965.06|1964.56|1967.18|1966.68|1962.93|1962.43|1329
1658411400000|2022-07-21 13:50:00|1964.81|1964.31|1969.31|1968.81|1969.56|1969.06|1963.56|1963.06|1067
1658411700000|2022-07-21 13:55:00|1969.43|1968.93|1970.56|1970.06|1971.81|1971.31|1969.31|1968.81|987
1658412000000|2022-07-21 14:00:00|1970.68|1970.18|1966.81|1966.31|1973.06|1972.56|1966.81|1966.31|1114
1658412300000|2022-07-21 14:05:00|1966.56|1966.06|1969.93|1969.43|1970.81|1970.31|1966.56|1966.06|1049
1658412600000|2022-07-21 14:10:00|1969.76|1969.26|1968.14|1967.64|1971.64|1971.14|1967.39|1966.89|1098
1658412900000|2022-07-21 14:15:00|1968.26|1967.76|1973.51|1973.01|1973.89|1973.39|1967.64|1967.14|1498
1658413200000|2022-07-21 14:20:00|1973.39|1972.89|1971.89|1971.39|1974.76|1974.26|1970.14|1969.64|1629
1658413500000|2022-07-21 14:25:00|1972.14|1971.64|1970.89|1970.39|1972.39|1971.89|1968.76|1968.26|1197
1658413800000|2022-07-21 14:30:00|1970.76|1970.26|1970.14|1969.64|1971.64|1971.14|1968.89|1968.39|1118
1658414100000|2022-07-21 14:35:00|1970.26|1969.76|1975.89|1975.39|1976.14|1975.64|1970.14|1969.64|1239
1658414400000|2022-07-21 14:40:00|1976.14|1975.64|1975.89|1975.39|1976.64|1976.14|1974.39|1973.89|804
1658414700000|2022-07-21 14:45:00|1975.76|1975.26|1975.89|1975.39|1976.89|1976.39|1975.39|1974.89|965
1658415000000|2022-07-21 14:50:00|1975.76|1975.26|1978.39|1977.89|1978.39|1977.89|1975.64|1975.14|1321
1658415300000|2022-07-21 14:55:00|1978.51|1978.01|1981.39|1980.89|1981.64|1981.14|1977.39|1976.89|1584
1658415600000|2022-07-21 15:00:00|1981.14|1980.64|1981.64|1981.14|1981.89|1981.39|1979.64|1979.14|1231
1658415900000|2022-07-21 15:05:00|1981.76|1981.26|1979.89|1979.39|1982.39|1981.89|1979.64|1979.14|1498
1658416200000|2022-07-21 15:10:00|1979.64|1979.14|1978.89|1978.39|1980.01|1979.51|1977.39|1976.89|1378
1658416500000|2022-07-21 15:15:00|1979.14|1978.64|1978.26|1977.76|1979.89|1979.39|1977.76|1977.26|1516
1658416800000|2022-07-21 15:20:00|1978.39|1977.89|1976.13|1974.63|1978.64|1978.14|1975.14|1974.63|1641
1658417100000|2022-07-21 15:25:00|1976.14|1974.64|1977.98|1976.48|1977.98|1976.48|1976.14|1974.64|960
1658417400000|2022-07-21 15:30:00|1977.99|1976.49|1983.09|1981.69|1983.09|1981.69|1977.21|1975.81|281
1658417700000|2022-07-21 15:35:00|1983.21|1981.81|1982.21|1980.81|1984.34|1982.94|1982.21|1980.81|28
1658418000000|2022-07-21 15:40:00|1982.09|1980.69|1982.34|1980.94|1982.96|1981.56|1981.84|1980.44|31
1658418300000|2022-07-21 15:45:00|1982.09|1980.69|1980.84|1979.44|1982.21|1980.81|1980.84|1979.44|17
1658418600000|2022-07-21 15:50:00|1980.59|1979.19|1979.21|1977.81|1980.59|1979.19|1978.84|1977.44|18
1658418900000|2022-07-21 15:55:00|1979.34|1977.94|1981.38|1979.88|1981.38|1979.94|1979.34|1977.94|4
1658419200000|2022-07-21 16:00:00|1981.37|1979.87|1984.08|1982.58|1984.09|1982.59|1980.93|1979.43|0
1658419500000|2022-07-21 16:05:00|1983.65|1982.15|1985.47|1983.97|1985.88|1984.38|1983.2|1981.7|0
1658419800000|2022-07-21 16:10:00|1985.48|1983.98|1984.11|1982.61|1985.91|1984.41|1983.18|1981.68|0
1658420100000|2022-07-21 16:15:00|1984.12|1982.62|1984.05|1982.55|1984.91|1983.41|1983.12|1981.62|0
1658420400000|2022-07-21 16:20:00|1984.04|1982.54|1984.09|1982.59|1984.49|1982.99|1983.15|1981.65|0
1658420700000|2022-07-21 16:25:00|1983.67|1982.17|1985.04|1983.54|1985.48|1983.98|1983.64|1982.14|0
1658421000000|2022-07-21 16:30:00|1985.25|1983.75|1985.46|1983.96|1986.38|1984.88|1985.03|1983.53|0
1658421300000|2022-07-21 16:35:00|1985.47|1983.97|1986.34|1984.84|1986.36|1984.86|1985|1983.5|0
1658421600000|2022-07-21 16:40:00|1985.91|1984.41|1984.54|1983.04|1986.35|1984.85|1984.54|1983.04|0
1658421900000|2022-07-21 16:45:00|1984.53|1983.03|1984.08|1982.58|1984.55|1983.05|1983.63|1982.13|0
1658422200000|2022-07-21 16:50:00|1984.09|1982.59|1984.12|1982.62|1985.43|1983.93|1984.08|1982.58|0
1658422500000|2022-07-21 16:55:00|1984.13|1982.63|1984.57|1983.07|1984.59|1983.09|1983.68|1982.18|0
1658422800000|2022-07-21 17:00:00|1984.58|1983.08|1984.14|1982.64|1985.02|1983.52|1983.66|1982.16|0
1658423100000|2022-07-21 17:05:00|1984.56|1983.06|1984.55|1983.05|1985.47|1983.97|1983.67|1982.17|0
1658423400000|2022-07-21 17:10:00|1984.56|1983.06|1982.32|1980.82|1984.57|1983.07|1982.31|1980.81|0
1658423700000|2022-07-21 17:15:00|1982.31|1980.81|1983.21|1981.71|1984.11|1982.61|1982.3|1980.8|0
1658424000000|2022-07-21 17:20:00|1983.22|1981.72|1981.82|1980.32|1984.12|1982.62|1981.82|1980.32|0
1658424300000|2022-07-21 17:25:00|1981.83|1980.33|1981.4|1979.9|1982.27|1980.77|1980.95|1979.45|0
1658424600000|2022-07-21 17:30:00|1981.41|1979.91|1978.09|1976.59|1982.24|1980.74|1976.94|1975.44|0
1658424900000|2022-07-21 17:35:00|1977.88|1976.38|1980.1|1978.6|1980.11|1978.61|1977.39|1975.89|0
1658425200000|2022-07-21 17:40:00|1979.89|1978.39|1980.13|1978.63|1980.58|1979.08|1979.65|1978.15|0
1658425500000|2022-07-21 17:45:00|1980.14|1978.64|1979.21|1977.71|1980.56|1979.06|1978.76|1977.26|0
1658425800000|2022-07-21 17:50:00|1979.2|1977.7|1976.67|1975.17|1979.2|1977.7|1976.67|1975.17|0
1658426100000|2022-07-21 17:55:00|1976.66|1975.16|1978.08|1976.58|1978.5|1977|1976.65|1975.15|0
1658426400000|2022-07-21 18:00:00|1978.09|1976.59|1978.48|1976.98|1978.96|1977.46|1977.61|1976.11|0
1658426700000|2022-07-21 18:05:00|1978.49|1976.99|1979.36|1977.86|1979.81|1978.31|1978.04|1976.54|0
1658427000000|2022-07-21 18:10:00|1979.35|1977.85|1980.24|1978.74|1980.26|1978.76|1978.9|1977.4|0
1658427300000|2022-07-21 18:15:00|1980.25|1978.75|1980.24|1978.74|1980.7|1979.2|1979.35|1977.85|0
1658427600000|2022-07-21 18:20:00|1980.25|1978.75|1979.82|1978.32|1980.28|1978.78|1979.8|1978.3|0
1658427900000|2022-07-21 18:25:00|1979.81|1978.31|1979.83|1978.33|1980.25|1978.75|1978.91|1977.41|0
1658428200000|2022-07-21 18:30:00|1979.82|1978.32|1978.45|1976.95|1980.25|1978.75|1978.44|1976.94|0
1658428500000|2022-07-21 18:35:00|1978.46|1976.96|1979.37|1977.87|1979.37|1977.87|1977.97|1976.47|0
1658428800000|2022-07-21 18:40:00|1979.36|1977.86|1977.98|1976.48|1979.38|1977.88|1977.54|1976.04|0
1658429100000|2022-07-21 18:45:00|1977.76|1976.26|1978.44|1976.94|1978.44|1976.94|1977.52|1976.02|0
1658429400000|2022-07-21 18:50:00|1978.45|1976.95|1978.89|1977.39|1978.9|1977.4|1977.98|1976.48|0
1658429700000|2022-07-21 18:55:00|1978.9|1977.4|1978.91|1977.41|1979.82|1978.32|1978.45|1976.95|0
1658430000000|2022-07-21 19:00:00|1978.92|1977.42|1980.3|1978.8|1980.31|1978.81|1978.9|1977.4|0
1658430300000|2022-07-21 19:05:00|1980.29|1978.79|1982.54|1981.04|1982.55|1981.05|1979.85|1978.35|0
1658430600000|2022-07-21 19:10:00|1982.53|1981.03|1981.11|1979.61|1982.54|1981.04|1980.21|1978.71|0
1658430900000|2022-07-21 19:15:00|1981.1|1979.6|1981.1|1979.6|1981.14|1979.64|1980.18|1978.68|0
1658431200000|2022-07-21 19:20:00|1981.09|1979.59|1980.64|1979.14|1981.1|1979.6|1980.19|1978.69|0
1658431500000|2022-07-21 19:25:00|1980.65|1979.15|1981.55|1980.05|1981.58|1980.08|1980.64|1979.14|0
1658431800000|2022-07-21 19:30:00|1981.54|1980.04|1981.6|1980.1|1982.04|1980.54|1980.67|1979.17|0
1658432100000|2022-07-21 19:35:00|1981.61|1980.11|1981.09|1979.59|1982.47|1980.97|1981.09|1979.59|0
1658432400000|2022-07-21 19:40:00|1981.1|1979.6|1982.44|1980.94|1982.45|1980.95|1981.09|1979.59|0
1658432700000|2022-07-21 19:45:00|1982.45|1980.95|1982.43|1980.93|1982.89|1981.39|1981.97|1980.47|0
1658433000000|2022-07-21 19:50:00|1983.29|1981.79|1985.52|1984.02|1985.53|1984.03|1983.29|1981.79|0
1658433300000|2022-07-21 19:55:00|1985.51|1984.01|1984.34|1982.84|1986.89|1985.39|1984.33|1982.83|0
1658433600000|2022-07-21 20:00:00|1985.19|1983.69|1984.74|1983.24|1985.92|1984.42|1984.66|1983.16|0
1658433900000|2022-07-21 20:05:00|1984.65|1983.15|1983.93|1982.43|1984.65|1983.15|1983.84|1982.34|0
1658434200000|2022-07-21 20:10:00|1983.84|1982.34|1980.64|1979.14|1983.84|1982.34|1980.64|1979.14|0
1658434500000|2022-07-21 20:15:00|1980.65|1979.15|1979.91|1978.41|1981.27|1979.77|1979.63|1978.13|0
1658434800000|2022-07-21 20:20:00|1980|1978.5|1980.27|1978.77|1980.72|1979.22|1979.28|1977.78|0
1658435100000|2022-07-21 20:25:00|1980.36|1978.86|1980.36|1978.86|1980.63|1979.13|1980.27|1978.77|0
1658435400000|2022-07-21 20:30:00|1980.4|1978.9|1980.72|1979.22|1980.9|1979.4|1980.36|1978.86|0
1658435700000|2022-07-21 20:35:00|1980.73|1979.23|1980.82|1979.32|1981.45|1979.95|1980.73|1979.23|0
1658436000000|2022-07-21 20:40:00|1980.83|1979.33|1980.28|1978.78|1981.18|1979.68|1980.28|1978.78|0
1658436300000|2022-07-21 20:45:00|1980.37|1978.87|1980.55|1979.05|1980.55|1979.05|1980.1|1978.6|0
1658436600000|2022-07-21 20:50:00|1980.54|1979.04|1980.19|1978.69|1980.55|1979.05|1980.1|1978.6|0
1658436900000|2022-07-21 20:55:00|1980.18|1978.68|1981.09|1979.59|1981.14|1979.64|1980.1|1978.6|0
1658437200000|2022-07-21 21:00:00|1981.05|1979.55|1980.87|1979.37|1981.14|1979.64|1980.82|1979.32|0
1658437500000|2022-07-21 21:05:00|1980.96|1979.46|1980.96|1979.46|1981|1979.5|1980.78|1979.28|0
1658437800000|2022-07-21 21:10:00|1980.95|1979.45|1981.14|1979.64|1981.18|1979.68|1980.86|1979.36|0
1658438100000|2022-07-21 21:15:00|1981.18|1979.68|1981.16|1979.66|1981.25|1979.75|1981|1979.5|0
1658438400000|2022-07-21 21:20:00|1981.21|1979.71|1980.85|1979.35|1981.21|1979.71|1980.75|1979.25|0
1658438700000|2022-07-21 21:25:00|1980.89|1979.39|1980.71|1979.21|1980.89|1979.39|1980.62|1979.12|0
1658439000000|2022-07-21 21:30:00|1980.76|1979.26|1980.8|1979.3|1980.8|1979.3|1980.57|1979.07|0
1658439300000|2022-07-21 21:35:00|1980.71|1979.21|1980.71|1979.21|1980.98|1979.48|1980.71|1979.21|0
1658439600000|2022-07-21 21:40:00|1980.65|1979.15|1980.65|1979.15|1980.65|1979.15|1980.6|1979.1|0
1658439900000|2022-07-21 21:45:00|1980.61|1979.11|1980.51|1979.01|1980.65|1979.15|1980.43|1978.93|0
1658440200000|2022-07-21 21:50:00|1980.43|1978.93|1980.51|1979.01|1980.74|1979.24|1980.25|1978.75|0
1658440500000|2022-07-21 21:55:00|1980.52|1979.02|1980.33|1978.83|1980.52|1979.02|1980.33|1978.83|0
1658440800000|2022-07-21 22:00:00|1980.31|1978.81|1978.93|1977.43|1980.38|1978.88|1978.84|1977.34|0
1658441100000|2022-07-21 22:05:00|1978.8|1977.3|1978.48|1976.98|1978.84|1977.34|1977.9|1976.4|0
1658441400000|2022-07-21 22:10:00|1978.49|1976.99|1978.91|1977.41|1978.91|1977.41|1977.9|1976.4|0
1658441700000|2022-07-21 22:15:00|1978.82|1977.32|1979.81|1978.31|1979.81|1978.31|1978.51|1977.01|0
1658442000000|2022-07-21 22:20:00|1979.72|1978.22|1979.72|1978.22|1980.67|1979.17|1979.72|1978.22|0
1658442300000|2022-07-21 22:25:00|1979.73|1978.23|1980.27|1978.77|1980.58|1979.08|1979.63|1978.13|0
1658442600000|2022-07-21 22:30:00|1980.31|1978.81|1980.45|1978.95|1980.9|1979.4|1979.99|1978.49|0
1658442900000|2022-07-21 22:35:00|1980.44|1978.94|1979.63|1978.13|1980.44|1978.94|1979.54|1978.04|0
1658443200000|2022-07-21 22:40:00|1979.54|1978.04|1979.72|1978.22|1979.9|1978.4|1979.54|1978.04|0
1658443500000|2022-07-21 22:45:00|1979.68|1978.18|1979.91|1978.41|1980.09|1978.59|1979.36|1977.86|0
1658443800000|2022-07-21 22:50:00|1979.92|1978.42|1979.61|1978.11|1980|1978.5|1979.34|1977.84|0
1658444100000|2022-07-21 22:55:00|1979.62|1978.12|1979.57|1978.07|1979.88|1978.38|1979.52|1978.02|0
1658444400000|2022-07-21 23:00:00|1979.61|1978.11|1979.57|1978.07|1979.7|1978.2|1979.34|1977.84|0
1658444700000|2022-07-21 23:05:00|1979.61|1978.11|1979.41|1977.91|1979.7|1978.2|1979.24|1977.74|0
1658445000000|2022-07-21 23:10:00|1979.32|1977.82|1979.32|1977.82|1979.64|1978.14|1979.32|1977.82|0
1658445300000|2022-07-21 23:15:00|1979.33|1977.83|1979.12|1977.62|1979.57|1978.07|1978.85|1977.35|0
1658445600000|2022-07-21 23:20:00|1979.08|1977.58|1979.17|1977.67|1979.21|1977.71|1978.76|1977.26|0
1658445900000|2022-07-21 23:25:00|1979.16|1977.66|1979.75|1978.25|1979.84|1978.34|1979.03|1977.53|0
1658446200000|2022-07-21 23:30:00|1979.66|1978.16|1979.84|1978.34|1980.12|1978.62|1979.3|1977.8|0
1658446500000|2022-07-21 23:35:00|1979.8|1978.3|1979.3|1977.8|1979.8|1978.3|1979.12|1977.62|0
1658446800000|2022-07-21 23:40:00|1979.31|1977.81|1979.66|1978.16|1979.75|1978.25|1979.31|1977.81|0
1658447100000|2022-07-21 23:45:00|1979.57|1978.07|1979.57|1978.07|1979.84|1978.34|1979.17|1977.67|0
1658447400000|2022-07-21 23:50:00|1979.53|1978.03|1978.76|1977.26|1979.57|1978.07|1978.63|1977.13|0
1658447700000|2022-07-21 23:55:00|1978.77|1977.27|1978.76|1977.26|1979.03|1977.53|1978.54|1977.04|0
1658448000000|2022-07-22 00:00:00|1978.77|1977.27|1978.36|1976.86|1978.85|1977.35|1977.45|1975.95|0
1658448300000|2022-07-22 00:05:00|1978.45|1976.95|1978.71|1977.21|1979.3|1977.8|1977.91|1976.41|0
1658448600000|2022-07-22 00:10:00|1978.66|1977.16|1978.86|1977.36|1978.95|1977.45|1978.35|1976.85|0
1658448900000|2022-07-22 00:15:00|1978.82|1977.32|1977.87|1976.37|1978.86|1977.36|1977.41|1975.91|0
1658449200000|2022-07-22 00:20:00|1978.09|1976.59|1978.74|1977.24|1978.76|1977.26|1977.45|1975.95|0
1658449500000|2022-07-22 00:25:00|1978.75|1977.25|1978.94|1977.44|1979.19|1977.69|1978.72|1977.22|0
1658449800000|2022-07-22 00:30:00|1978.73|1977.23|1979.17|1977.67|1979.62|1978.12|1978.72|1977.22|0
1658450100000|2022-07-22 00:35:00|1979.16|1977.66|1980.26|1978.76|1980.48|1978.98|1978.71|1977.21|0
1658450400000|2022-07-22 00:40:00|1980.48|1978.98|1979.16|1977.66|1980.48|1978.98|1978.73|1977.23|0
1658450700000|2022-07-22 00:45:00|1979.17|1977.67|1980.46|1978.96|1980.47|1978.97|1979.15|1977.65|0
1658451000000|2022-07-22 00:50:00|1980.47|1978.97|1980.48|1978.98|1980.91|1979.41|1980.46|1978.96|0
1658451300000|2022-07-22 00:55:00|1980.47|1978.97|1981.35|1979.85|1981.36|1979.86|1980.47|1978.97|0
1658451600000|2022-07-22 01:00:00|1981.13|1979.63|1979.15|1977.65|1981.35|1979.85|1979.14|1977.64|0
1658451900000|2022-07-22 01:05:00|1979.36|1977.86|1979.58|1978.08|1979.6|1978.1|1979.15|1977.65|0
1658452200000|2022-07-22 01:10:00|1979.57|1978.07|1979.57|1978.07|1979.58|1978.08|1978.7|1977.2|0
1658452500000|2022-07-22 01:15:00|1979.14|1977.64|1978.7|1977.2|1979.58|1978.08|1977.82|1976.32|0
1658452800000|2022-07-22 01:20:00|1978.49|1976.99|1978.71|1977.21|1979.58|1978.08|1978.48|1976.98|0
1658453100000|2022-07-22 01:25:00|1978.72|1977.22|1979.59|1978.09|1980.04|1978.54|1978.71|1977.21|0
1658453400000|2022-07-22 01:30:00|1979.6|1978.1|1980.06|1978.56|1980.28|1978.78|1979.6|1978.1|0
1658453700000|2022-07-22 01:35:00|1980.07|1978.57|1980.52|1979.02|1980.97|1979.47|1979.62|1978.12|0
1658454000000|2022-07-22 01:40:00|1980.53|1979.03|1981.4|1979.9|1982.29|1980.79|1980.52|1979.02|0
1658454300000|2022-07-22 01:45:00|1981.39|1979.89|1979.64|1978.14|1981.39|1979.89|1979.64|1978.14|0
1658454600000|2022-07-22 01:50:00|1979.21|1977.71|1979.22|1977.72|1979.66|1978.16|1978.34|1976.84|0
1658454900000|2022-07-22 01:55:00|1979.43|1977.93|1980.09|1978.59|1980.1|1978.6|1979.21|1977.71|0
1658455200000|2022-07-22 02:00:00|1980.1|1978.6|1980.1|1978.6|1980.53|1979.03|1979.21|1977.71|0
1658455500000|2022-07-22 02:05:00|1980.09|1978.59|1979.21|1977.71|1980.1|1978.6|1979.21|1977.71|0
1658455800000|2022-07-22 02:10:00|1979.2|1977.7|1978.32|1976.82|1979.21|1977.71|1978.32|1976.82|0
1658456100000|2022-07-22 02:15:00|1978.53|1977.03|1979.18|1977.68|1979.19|1977.69|1978.31|1976.81|0
1658456400000|2022-07-22 02:20:00|1979.19|1977.69|1978.74|1977.24|1979.63|1978.13|1978.74|1977.24|0
1658456700000|2022-07-22 02:25:00|1978.73|1977.23|1978.73|1977.23|1979.18|1977.68|1978.29|1976.79|0
1658457000000|2022-07-22 02:30:00|1978.72|1977.22|1978.72|1977.22|1979.17|1977.67|1978.3|1976.8|0
1658457300000|2022-07-22 02:35:00|1978.71|1977.21|1977.84|1976.34|1978.72|1977.22|1977.83|1976.33|0
1658457600000|2022-07-22 02:40:00|1978.27|1976.77|1978.73|1977.23|1978.73|1977.23|1978.27|1976.77|0
1658457900000|2022-07-22 02:45:00|1978.74|1977.24|1979.14|1977.64|1979.17|1977.67|1978.74|1977.24|0
1658458200000|2022-07-22 02:50:00|1979.15|1977.65|1980.01|1978.51|1980.46|1978.96|1979.14|1977.64|0
1658458500000|2022-07-22 02:55:00|1980.02|1978.52|1979.14|1977.64|1980.02|1978.52|1979.14|1977.64|0
1658458800000|2022-07-22 03:00:00|1979.35|1977.85|1979.59|1978.09|1980.03|1978.53|1979.15|1977.65|0
1658459100000|2022-07-22 03:05:00|1979.58|1978.08|1980.02|1978.52|1980.45|1978.95|1979.57|1978.07|0
1658459400000|2022-07-22 03:10:00|1980.01|1978.51|1980.05|1978.55|1980.46|1978.96|1980.01|1978.51|0
1658459700000|2022-07-22 03:15:00|1980.06|1978.56|1979.6|1978.1|1980.49|1978.99|1979.38|1977.88|0
1658460000000|2022-07-22 03:20:00|1979.59|1978.09|1978.73|1977.23|1979.59|1978.09|1978.71|1977.21|0
1658460300000|2022-07-22 03:25:00|1978.72|1977.22|1979.19|1977.69|1979.19|1977.69|1978.72|1977.22|0
1658460600000|2022-07-22 03:30:00|1979.62|1978.12|1979.63|1978.13|1979.64|1978.14|1979.19|1977.69|0
1658460900000|2022-07-22 03:35:00|1979.62|1978.12|1979.19|1977.69|1979.64|1978.14|1979.19|1977.69|0
1658461200000|2022-07-22 03:40:00|1979.2|1977.7|1979.64|1978.14|1979.64|1978.14|1979.19|1977.69|0
1658461500000|2022-07-22 03:45:00|1979.63|1978.13|1979.64|1978.14|1979.65|1978.15|1979.2|1977.7|0
1658461800000|2022-07-22 03:50:00|1979.63|1978.13|1979.62|1978.12|1979.64|1978.14|1979.2|1977.7|0
1658462100000|2022-07-22 03:55:00|1979.63|1978.13|1980.07|1978.57|1980.07|1978.57|1979.62|1978.12|0
1658462400000|2022-07-22 04:00:00|1980.08|1978.58|1980.52|1979.02|1980.52|1979.02|1980.07|1978.57|0
1658462700000|2022-07-22 04:05:00|1980.51|1979.01|1981.38|1979.88|1981.38|1979.88|1980.51|1979.01|0
1658463000000|2022-07-22 04:10:00|1981.37|1979.87|1980.93|1979.43|1981.38|1979.88|1980.93|1979.43|0
1658463300000|2022-07-22 04:15:00|1980.92|1979.42|1980.93|1979.43|1980.93|1979.43|1980.49|1978.99|0
1658463600000|2022-07-22 04:20:00|1980.94|1979.44|1980.94|1979.44|1981.37|1979.87|1980.94|1979.44|0
1658463900000|2022-07-22 04:25:00|1980.93|1979.43|1980.5|1979|1980.94|1979.44|1980.49|1978.99|0
1658464200000|2022-07-22 04:30:00|1980.07|1978.57|1979.61|1978.11|1980.07|1978.57|1979.61|1978.11|0
1658464500000|2022-07-22 04:35:00|1979.62|1978.12|1979.62|1978.12|1980.06|1978.56|1979.61|1978.11|0
1658464800000|2022-07-22 04:40:00|1979.61|1978.11|1979.18|1977.68|1979.61|1978.11|1978.97|1977.47|0
1658465100000|2022-07-22 04:45:00|1978.75|1977.25|1978.76|1977.26|1979.19|1977.69|1978.75|1977.25|0
1658465400000|2022-07-22 04:50:00|1978.75|1977.25|1979.18|1977.68|1979.18|1977.68|1978.75|1977.25|0
1658465700000|2022-07-22 04:55:00|1979.19|1977.69|1979.16|1977.66|1979.62|1978.12|1978.73|1977.23|0
1658466000000|2022-07-22 05:00:00|1978.73|1977.23|1978.79|1977.29|1979.62|1978.12|1978.29|1976.79|0
1658466300000|2022-07-22 05:05:00|1978.8|1977.3|1976.19|1974.69|1978.81|1977.31|1976.17|1974.67|0
1658466600000|2022-07-22 05:10:00|1976.18|1974.68|1974.82|1973.32|1976.2|1974.7|1973.07|1971.57|0
1658466900000|2022-07-22 05:15:00|1974.83|1973.33|1974.85|1973.35|1975.29|1973.79|1974.38|1972.88|0
1658467200000|2022-07-22 05:20:00|1974.86|1973.36|1975.28|1973.78|1975.29|1973.79|1974.85|1973.35|0
1658467500000|2022-07-22 05:25:00|1975.71|1974.21|1976.6|1975.1|1977.03|1975.53|1975.71|1974.21|0
1658467800000|2022-07-22 05:30:00|1976.59|1975.09|1975.25|1973.75|1976.6|1975.1|1974.8|1973.3|0
1658468100000|2022-07-22 05:35:00|1975.24|1973.74|1975.42|1973.92|1975.43|1973.93|1974.8|1973.3|0
1658468400000|2022-07-22 05:40:00|1975.43|1973.93|1976.26|1974.76|1976.71|1975.21|1974.98|1973.48|0
1658468700000|2022-07-22 05:45:00|1976.27|1974.77|1975.91|1974.41|1976.71|1975.21|1975.84|1974.34|0
1658469000000|2022-07-22 05:50:00|1975.9|1974.4|1975.91|1974.41|1976.34|1974.84|1975.9|1974.4|0
1658469300000|2022-07-22 05:55:00|1975.9|1974.4|1973.34|1971.84|1975.91|1974.41|1973.34|1971.84|0
1658469600000|2022-07-22 06:00:00|1973.76|1972.26|1975.49|1973.99|1977.25|1975.75|1973.76|1972.26|0
1658469900000|2022-07-22 06:05:00|1975.27|1973.77|1975.93|1974.43|1976.81|1975.31|1975.27|1973.77|0
1658470200000|2022-07-22 06:10:00|1975.92|1974.42|1977.24|1975.74|1977.46|1975.96|1975.48|1973.98|0
1658470500000|2022-07-22 06:15:00|1976.81|1975.31|1975.53|1974.03|1977.27|1975.77|1975.53|1974.03|0
1658470800000|2022-07-22 06:20:00|1975.54|1974.04|1975.98|1974.48|1976.4|1974.9|1975.09|1973.59|0
1658471100000|2022-07-22 06:25:00|1975.97|1974.47|1977.28|1975.78|1977.28|1975.78|1975.08|1973.58|0
1658471400000|2022-07-22 06:30:00|1977.29|1975.79|1976.46|1975.06|1977.74|1976.24|1975.84|1974.44|9
1658471700000|2022-07-22 06:35:00|1976.59|1975.19|1976.21|1974.81|1978.84|1977.44|1976.21|1974.81|65
1658472000000|2022-07-22 06:40:00|1976.34|1974.94|1977.21|1975.81|1977.84|1976.44|1975.34|1973.94|40
1658472300000|2022-07-22 06:45:00|1977.34|1975.94|1976.34|1974.94|1977.46|1976.06|1976.09|1974.69|75
1658472600000|2022-07-22 06:50:00|1976.46|1975.06|1975.96|1974.56|1976.46|1975.06|1975.59|1974.19|17
1658472900000|2022-07-22 06:55:00|1976.07|1974.57|1976.43|1974.93|1976.86|1975.36|1974.74|1973.24|0
1658473200000|2022-07-22 07:00:00|1976.86|1975.36|1969.14|1968.64|1976.88|1975.38|1964.64|1964.14|3804
1658473500000|2022-07-22 07:05:00|1968.89|1968.39|1966.89|1966.39|1969.01|1968.51|1963.14|1962.64|2660
1658473800000|2022-07-22 07:10:00|1966.51|1966.01|1968.89|1968.39|1969.39|1968.89|1965.51|1965.01|1882
1658474100000|2022-07-22 07:15:00|1969.76|1969.26|1963.89|1963.39|1970.26|1969.76|1963.39|1962.89|2821
1658474400000|2022-07-22 07:20:00|1964.01|1963.51|1964.89|1964.39|1967.64|1967.14|1963.89|1963.39|1668
1658474700000|2022-07-22 07:25:00|1965.01|1964.51|1966.64|1966.14|1969.39|1968.89|1964.89|1964.39|1221
1658475000000|2022-07-22 07:30:00|1966.76|1966.26|1966.14|1965.64|1969.76|1969.26|1964.26|1963.76|2360
1658475300000|2022-07-22 07:35:00|1965.64|1965.14|1966.76|1966.26|1968.14|1967.64|1964.89|1964.39|1142
1658475600000|2022-07-22 07:40:00|1966.74|1966.24|1964.62|1964.12|1967.12|1966.62|1963.87|1963.37|1036
1658475900000|2022-07-22 07:45:00|1964.87|1964.37|1964.37|1963.87|1965.87|1965.37|1963.87|1963.37|1014
1658476200000|2022-07-22 07:50:00|1964.12|1963.62|1966.24|1965.74|1966.37|1965.87|1963.62|1963.12|744
1658476500000|2022-07-22 07:55:00|1966.37|1965.87|1965.62|1965.12|1968.12|1967.62|1965.37|1964.87|715
1658476800000|2022-07-22 08:00:00|1966.12|1965.62|1964.87|1964.37|1967.49|1966.99|1963.99|1963.49|831
1658477100000|2022-07-22 08:05:00|1964.99|1964.49|1963.24|1962.74|1965.74|1965.24|1962.87|1962.37|1069
1658477400000|2022-07-22 08:10:00|1963.37|1962.87|1968.24|1967.74|1968.62|1968.12|1962.74|1962.24|1553
1658477700000|2022-07-22 08:15:00|1968.12|1967.62|1967.37|1966.87|1969.62|1969.12|1967.12|1966.62|1269
1658478000000|2022-07-22 08:20:00|1967.24|1966.74|1966.62|1966.12|1967.62|1967.12|1964.87|1964.37|901
1658478300000|2022-07-22 08:25:00|1966.74|1966.24|1967.99|1967.49|1968.12|1967.62|1966.12|1965.62|436
1658478600000|2022-07-22 08:30:00|1967.87|1967.37|1968.74|1968.24|1969.37|1968.87|1966.74|1966.24|538
1658478900000|2022-07-22 08:35:00|1968.62|1968.12|1970.12|1969.62|1972.12|1971.62|1968.62|1968.12|509
1658479200000|2022-07-22 08:40:00|1970.37|1969.87|1968.37|1967.87|1971.62|1971.12|1968.37|1967.87|472
1658479500000|2022-07-22 08:45:00|1968.12|1967.62|1969.37|1968.87|1970.62|1970.12|1968.12|1967.62|453
1658479800000|2022-07-22 08:50:00|1969.12|1968.62|1970.12|1969.62|1970.62|1970.12|1968.99|1968.49|2426
1658480100000|2022-07-22 08:55:00|1970.24|1969.74|1972.37|1971.87|1972.62|1972.12|1970.12|1969.62|454
1658480400000|2022-07-22 09:00:00|1972.49|1971.99|1972.12|1971.62|1973.62|1973.12|1971.87|1971.37|470
1658480700000|2022-07-22 09:05:00|1972.37|1971.87|1974.12|1973.62|1975.62|1975.12|1972.37|1971.87|786
1658481000000|2022-07-22 09:10:00|1974.37|1973.87|1975.99|1975.49|1976.37|1975.87|1974.37|1973.87|489
1658481300000|2022-07-22 09:15:00|1975.62|1975.12|1977.12|1976.62|1977.87|1977.37|1975.37|1974.87|612
1658481600000|2022-07-22 09:20:00|1977.24|1976.74|1977.37|1976.87|1977.87|1977.37|1976.37|1975.87|430
1658481900000|2022-07-22 09:25:00|1977.49|1976.99|1975.87|1975.37|1977.62|1977.12|1975.62|1975.12|681
1658482200000|2022-07-22 09:30:00|1976.12|1975.62|1972.99|1972.49|1976.62|1976.12|1972.87|1972.37|749
1658482500000|2022-07-22 09:35:00|1973.12|1972.62|1973.37|1972.87|1974.37|1973.87|1972.62|1972.12|524
1658482800000|2022-07-22 09:40:00|1973.49|1972.99|1974.12|1973.62|1974.99|1974.49|1973.12|1972.62|383
1658483100000|2022-07-22 09:45:00|1973.99|1973.49|1975.12|1974.62|1975.37|1974.87|1973.62|1973.12|307
1658483400000|2022-07-22 09:50:00|1975.37|1974.87|1976.37|1975.87|1976.37|1975.87|1975.12|1974.62|355
1658483700000|2022-07-22 09:55:00|1976.24|1975.74|1974.37|1973.87|1976.37|1975.87|1974.12|1973.62|389
1658484000000|2022-07-22 10:00:00|1974.62|1974.12|1976.62|1976.12|1977.12|1976.62|1974.12|1973.62|574
1658484300000|2022-07-22 10:05:00|1976.74|1976.24|1975.87|1975.37|1977.37|1976.87|1975.24|1974.74|414
1658484600000|2022-07-22 10:10:00|1975.62|1975.12|1973.99|1973.49|1975.99|1975.49|1973.87|1973.37|379
1658484900000|2022-07-22 10:15:00|1974.12|1973.62|1973.37|1972.87|1974.24|1973.74|1972.87|1972.37|281
1658485200000|2022-07-22 10:20:00|1973.62|1973.12|1973.62|1973.12|1973.87|1973.37|1972.87|1972.37|234
1658485500000|2022-07-22 10:25:00|1973.37|1972.87|1974.62|1974.12|1974.74|1974.24|1973.12|1972.62|360
1658485800000|2022-07-22 10:30:00|1974.49|1973.99|1974.87|1974.37|1975.12|1974.62|1973.62|1973.12|321
1658486100000|2022-07-22 10:35:00|1974.62|1974.12|1974.37|1973.87|1975.37|1974.87|1973.62|1973.12|414
1658486400000|2022-07-22 10:40:00|1974.49|1973.99|1975.37|1974.87|1975.62|1975.12|1974.37|1973.87|400
1658486700000|2022-07-22 10:45:00|1975.49|1974.99|1974.99|1974.49|1975.74|1975.24|1974.99|1974.49|237
1658487000000|2022-07-22 10:50:00|1975.12|1974.62|1974.12|1973.62|1975.62|1975.12|1973.87|1973.37|322
1658487300000|2022-07-22 10:55:00|1974.24|1973.74|1973.87|1973.37|1974.99|1974.49|1973.87|1973.37|228
1658487600000|2022-07-22 11:00:00|1973.99|1973.49|1973.62|1973.12|1974.12|1973.62|1972.74|1972.24|578
1658487900000|2022-07-22 11:05:00|1973.74|1973.24|1974.12|1973.62|1974.87|1974.37|1973.49|1972.99|347
1658488200000|2022-07-22 11:10:00|1973.87|1973.37|1975.37|1974.87|1975.49|1974.99|1973.87|1973.37|232
1658488500000|2022-07-22 11:15:00|1975.49|1974.99|1976.24|1975.74|1976.37|1975.87|1974.87|1974.37|264
1658488800000|2022-07-22 11:20:00|1976.37|1975.87|1977.12|1976.62|1977.62|1977.12|1976.12|1975.62|261
1658489100000|2022-07-22 11:25:00|1977.37|1976.87|1977.37|1976.87|1977.74|1977.24|1976.87|1976.37|228
1658489400000|2022-07-22 11:30:00|1977.62|1977.12|1976.12|1975.62|1977.62|1977.12|1975.87|1975.37|279
1658489700000|2022-07-22 11:35:00|1976.37|1975.87|1978.12|1977.62|1978.24|1977.74|1975.99|1975.49|346
1658490000000|2022-07-22 11:40:00|1978.26|1977.76|1981.13|1980.63|1981.38|1980.88|1978.01|1977.51|2533
1658490300000|2022-07-22 11:45:00|1981.26|1980.76|1983.01|1982.51|1983.51|1983.01|1981.01|1980.51|603
1658490600000|2022-07-22 11:50:00|1983.13|1982.63|1984.51|1984.01|1984.63|1984.13|1982.51|1982.01|447
1658490900000|2022-07-22 11:55:00|1984.63|1984.13|1984.13|1983.63|1985.26|1984.76|1983.76|1983.26|763
1658491200000|2022-07-22 12:00:00|1984.01|1983.51|1983.76|1983.26|1984.26|1983.76|1982.88|1982.38|632
1658491500000|2022-07-22 12:05:00|1983.88|1983.38|1983.01|1982.51|1984.26|1983.76|1982.26|1981.76|623
1658491800000|2022-07-22 12:10:00|1982.88|1982.38|1982.01|1981.51|1983.51|1983.01|1981.38|1980.88|579
1658492100000|2022-07-22 12:15:00|1982.26|1981.76|1984.76|1984.26|1985.01|1984.51|1981.76|1981.26|464
1658492400000|2022-07-22 12:20:00|1984.51|1984.01|1985.26|1984.76|1985.51|1985.01|1983.76|1983.26|301
1658492700000|2022-07-22 12:25:00|1985.13|1984.63|1984.38|1983.88|1985.26|1984.76|1984.01|1983.51|381
1658493000000|2022-07-22 12:30:00|1984.51|1984.01|1984.51|1984.01|1985.76|1985.26|1984.01|1983.51|318
1658493300000|2022-07-22 12:35:00|1984.63|1984.13|1985.01|1984.51|1985.76|1985.26|1984.51|1984.01|178
1658493600000|2022-07-22 12:40:00|1984.76|1984.26|1983.63|1983.13|1985.01|1984.51|1983.26|1982.76|406
1658493900000|2022-07-22 12:45:00|1983.76|1983.26|1984.76|1984.26|1985.01|1984.51|1983.51|1983.01|202
1658494200000|2022-07-22 12:50:00|1984.51|1984.01|1983.01|1982.51|1984.63|1984.13|1983.01|1982.51|227
1658494500000|2022-07-22 12:55:00|1983.13|1982.63|1982.51|1982.01|1983.76|1983.26|1982.51|1982.01|267
1658494800000|2022-07-22 13:00:00|1982.63|1982.13|1983.76|1983.26|1984.13|1983.63|1982.51|1982.01|423
1658495100000|2022-07-22 13:05:00|1983.63|1983.13|1982.51|1982.01|1984.01|1983.51|1982.51|1982.01|593
1658495400000|2022-07-22 13:10:00|1982.76|1982.26|1983.76|1983.26|1984.26|1983.76|1982.51|1982.01|560
1658495700000|2022-07-22 13:15:00|1983.88|1983.38|1984.76|1984.26|1985.51|1985.01|1983.26|1982.76|454
1658496000000|2022-07-22 13:20:00|1984.88|1984.38|1987.26|1986.76|1987.76|1987.26|1984.76|1984.26|733
1658496300000|2022-07-22 13:25:00|1987.13|1986.63|1987.88|1987.38|1988.26|1987.76|1986.76|1986.26|493
1658496600000|2022-07-22 13:30:00|1987.76|1987.26|1985.26|1984.76|1988.26|1987.76|1985.01|1984.51|1210
1658496900000|2022-07-22 13:35:00|1985.01|1984.51|1989.51|1989.01|1989.76|1989.26|1984.51|1984.01|1290
1658497200000|2022-07-22 13:40:00|1989.26|1988.76|1989.63|1989.13|1990.76|1990.26|1988.26|1987.76|803
1658497500000|2022-07-22 13:45:00|1990.01|1989.51|1987.01|1986.51|1990.76|1990.26|1983.88|1983.38|1355
1658497800000|2022-07-22 13:50:00|1986.88|1986.38|1984.26|1983.76|1988.26|1987.76|1982.76|1982.26|1026
1658498100000|2022-07-22 13:55:00|1984.13|1983.63|1979.51|1979.01|1984.51|1984.01|1979.51|1979.01|1498
1658498400000|2022-07-22 14:00:00|1979.76|1979.26|1980.51|1980.01|1981.76|1981.26|1977.51|1977.01|1191
1658498700000|2022-07-22 14:05:00|1980.26|1979.76|1977.26|1976.76|1980.26|1979.76|1977.01|1976.51|1472
1658499000000|2022-07-22 14:10:00|1977.2|1976.7|1980.7|1980.2|1981.2|1980.7|1976.95|1976.45|888
1658499300000|2022-07-22 14:15:00|1980.57|1980.07|1982.45|1981.95|1983.45|1982.95|1980.45|1979.95|743
1658499600000|2022-07-22 14:20:00|1982.7|1982.2|1979.95|1979.45|1982.7|1982.2|1979.7|1979.2|1063
1658499900000|2022-07-22 14:25:00|1979.7|1979.2|1979.45|1978.95|1980.2|1979.7|1977.45|1976.95|915
1658500200000|2022-07-22 14:30:00|1979.2|1978.7|1979.7|1979.2|1980.2|1979.7|1978.45|1977.95|799
1658500500000|2022-07-22 14:35:00|1979.82|1979.32|1980.95|1980.45|1981.2|1980.7|1978.95|1978.45|1044
1658500800000|2022-07-22 14:40:00|1980.7|1980.2|1981.2|1980.7|1982.45|1981.95|1979.7|1979.2|958
1658501100000|2022-07-22 14:45:00|1980.95|1980.45|1980.2|1979.7|1981.45|1980.95|1978.45|1977.95|722
1658501400000|2022-07-22 14:50:00|1979.95|1979.45|1981.7|1981.2|1982.45|1981.95|1979.45|1978.95|829
1658501700000|2022-07-22 14:55:00|1981.95|1981.45|1980.45|1979.95|1982.45|1981.95|1980.45|1979.95|787
1658502000000|2022-07-22 15:00:00|1980.32|1979.82|1977.95|1977.45|1981.45|1980.95|1977.95|1977.45|1070
1658502300000|2022-07-22 15:05:00|1978.2|1977.7|1979.45|1978.95|1980.32|1979.82|1977.95|1977.45|884
1658502600000|2022-07-22 15:10:00|1979.32|1978.82|1981.7|1981.2|1981.95|1981.45|1979.2|1978.7|940
1658502900000|2022-07-22 15:15:00|1981.95|1981.45|1980.95|1980.45|1982.2|1981.7|1979.45|1978.95|1068
1658503200000|2022-07-22 15:20:00|1980.7|1980.2|1977.56|1976.06|1980.7|1980.2|1977.56|1976.06|1243
1658503500000|2022-07-22 15:25:00|1977.57|1976.07|1978.4|1976.9|1979.33|1977.83|1977.56|1976.06|440
1658503800000|2022-07-22 15:30:00|1978.39|1976.89|1977.65|1976.25|1979.27|1977.87|1976.65|1975.25|447
1658504100000|2022-07-22 15:35:00|1977.77|1976.37|1976.02|1974.62|1978.15|1976.75|1974.4|1973|77
1658504400000|2022-07-22 15:40:00|1975.9|1974.5|1975.65|1974.25|1976.02|1974.62|1975.52|1974.12|7
1658504700000|2022-07-22 15:45:00|1975.52|1974.12|1975.15|1973.75|1975.9|1974.5|1975.15|1973.75|1
1658505000000|2022-07-22 15:50:00|1975.02|1973.62|1975.27|1973.87|1975.77|1974.37|1974.9|1973.5|54
1658505300000|2022-07-22 15:55:00|1975.65|1974.25|1976.2|1974.7|1976.52|1975.12|1974.9|1973.5|36
1658505600000|2022-07-22 16:00:00|1976.19|1974.69|1975.72|1974.22|1977.11|1975.61|1975.25|1973.75|0
1658505900000|2022-07-22 16:05:00|1975.71|1974.21|1975.19|1973.69|1976.59|1975.09|1974.76|1973.26|0
1658506200000|2022-07-22 16:10:00|1975.18|1973.68|1972.96|1971.46|1975.18|1973.68|1972.5|1971|0
1658506500000|2022-07-22 16:15:00|1972.97|1971.47|1974.29|1972.79|1974.78|1973.28|1972.97|1971.47|0
1658506800000|2022-07-22 16:20:00|1974.28|1972.78|1973.39|1971.89|1974.73|1973.23|1972.95|1971.45|0
1658507100000|2022-07-22 16:25:00|1973.4|1971.9|1974.29|1972.79|1974.33|1972.83|1972.47|1970.97|0
1658507400000|2022-07-22 16:30:00|1974.28|1972.78|1976.46|1974.96|1976.69|1975.19|1973.85|1972.35|0
1658507700000|2022-07-22 16:35:00|1976.68|1975.18|1974.46|1972.96|1976.68|1975.18|1974.02|1972.52|0
1658508000000|2022-07-22 16:40:00|1974.47|1972.97|1973.11|1971.61|1975.35|1973.85|1973.09|1971.59|0
1658508300000|2022-07-22 16:45:00|1973.1|1971.6|1973.57|1972.07|1974.91|1973.41|1972.66|1971.16|0
1658508600000|2022-07-22 16:50:00|1973.56|1972.06|1973.57|1972.07|1974.04|1972.54|1973.13|1971.63|0
1658508900000|2022-07-22 16:55:00|1973.14|1971.64|1971.8|1970.3|1973.6|1972.1|1971.35|1969.85|0
1658509200000|2022-07-22 17:00:00|1971.81|1970.31|1970.01|1968.51|1971.81|1970.31|1969.58|1968.08|0
1658509500000|2022-07-22 17:05:00|1970.02|1968.52|1971.44|1969.94|1971.44|1969.94|1970.02|1968.52|0
1658509800000|2022-07-22 17:10:00|1971.43|1969.93|1970.09|1968.59|1971.45|1969.95|1970.09|1968.59|0
1658510100000|2022-07-22 17:15:00|1970.1|1968.6|1969.2|1967.7|1970.99|1969.49|1968.76|1967.26|0
1658510400000|2022-07-22 17:20:00|1969.19|1967.69|1968.73|1967.23|1970.1|1968.6|1968.73|1967.23|0
1658510700000|2022-07-22 17:25:00|1968.74|1967.24|1969.38|1967.88|1969.83|1968.33|1968.48|1966.98|0
1658511000000|2022-07-22 17:30:00|1969.37|1967.87|1967.65|1966.15|1969.37|1967.87|1967.65|1966.15|0
1658511300000|2022-07-22 17:35:00|1967.64|1966.14|1968.53|1967.03|1968.54|1967.04|1966.72|1965.22|0
1658511600000|2022-07-22 17:40:00|1968.52|1967.02|1968.54|1967.04|1968.55|1967.05|1967.17|1965.67|0
1658511900000|2022-07-22 17:45:00|1968.55|1967.05|1968.95|1967.45|1969.44|1967.94|1968.07|1966.57|0
1658512200000|2022-07-22 17:50:00|1968.96|1967.46|1968.62|1967.12|1968.96|1967.46|1967.61|1966.11|0
1658512500000|2022-07-22 17:55:00|1968.64|1967.14|1969.54|1968.04|1969.99|1968.49|1968.62|1967.12|0
1658512800000|2022-07-22 18:00:00|1969.55|1968.05|1965.54|1964.04|1969.56|1968.06|1965.53|1964.03|0
1658513100000|2022-07-22 18:05:00|1965.55|1964.05|1964.98|1963.48|1965.99|1964.49|1964.96|1963.46|0
1658513400000|2022-07-22 18:10:00|1964.97|1963.47|1964.21|1962.71|1964.98|1963.48|1963.63|1962.13|0
1658513700000|2022-07-22 18:15:00|1964.2|1962.7|1966.01|1964.51|1966.46|1964.96|1964.2|1962.7|0
1658514000000|2022-07-22 18:20:00|1966|1964.5|1965.54|1964.04|1966.02|1964.52|1965.11|1963.61|0
1658514300000|2022-07-22 18:25:00|1965.53|1964.03|1966.53|1965.03|1966.55|1965.05|1964.64|1963.14|0
1658514600000|2022-07-22 18:30:00|1966.48|1964.98|1966.52|1965.02|1966.99|1965.49|1964.68|1963.18|0
1658514900000|2022-07-22 18:35:00|1966.53|1965.03|1965.64|1964.14|1966.99|1965.49|1965.15|1963.65|0
1658515200000|2022-07-22 18:40:00|1965.63|1964.13|1965.16|1963.66|1965.64|1964.14|1965.14|1963.64|0
1658515500000|2022-07-22 18:45:00|1965.15|1963.65|1966.08|1964.58|1966.09|1964.59|1964.71|1963.21|0
1658515800000|2022-07-22 18:50:00|1966.07|1964.57|1966.58|1965.08|1967.02|1965.52|1965.18|1963.68|0
1658516100000|2022-07-22 18:55:00|1966.6|1965.1|1966.18|1964.68|1967.08|1965.58|1966.17|1964.67|0
1658516400000|2022-07-22 19:00:00|1966.17|1964.67|1966.63|1965.13|1967.09|1965.59|1965.71|1964.21|0
1658516700000|2022-07-22 19:05:00|1967.06|1965.56|1966.16|1964.66|1967.08|1965.58|1965.69|1964.19|0
1658517000000|2022-07-22 19:10:00|1966.17|1964.67|1968.53|1967.03|1968.53|1967.03|1965.73|1964.23|0
1658517300000|2022-07-22 19:15:00|1968.52|1967.02|1966.73|1965.23|1968.52|1967.02|1966.72|1965.22|0
1658517600000|2022-07-22 19:20:00|1966.74|1965.24|1968.56|1967.06|1968.56|1967.06|1966.74|1965.24|0
1658517900000|2022-07-22 19:25:00|1968.55|1967.05|1968.57|1967.07|1968.58|1967.08|1967.18|1965.68|0
1658518200000|2022-07-22 19:30:00|1968.58|1967.08|1967.62|1966.12|1968.59|1967.09|1967.19|1965.69|0
1658518500000|2022-07-22 19:35:00|1967.41|1965.91|1967.14|1965.64|1968.06|1966.56|1967.13|1965.63|0
1658518800000|2022-07-22 19:40:00|1967.15|1965.65|1967.13|1965.63|1967.64|1966.14|1966.72|1965.22|0
1658519100000|2022-07-22 19:45:00|1967.12|1965.62|1967.56|1966.06|1968.05|1966.55|1966.2|1964.7|0
1658519400000|2022-07-22 19:50:00|1967.6|1966.1|1968.88|1967.38|1969.34|1967.84|1967.12|1965.62|0
1658519700000|2022-07-22 19:55:00|1968.89|1967.39|1970.37|1968.87|1970.81|1969.31|1968.88|1967.38|0
1658520000000|2022-07-22 20:00:00|1970.67|1969.17|1969.14|1967.64|1970.67|1969.17|1968.19|1966.69|0
1658520300000|2022-07-22 20:05:00|1969.13|1967.63|1969.86|1968.36|1969.95|1968.45|1968.73|1967.23|0
1658520600000|2022-07-22 20:10:00|1969.85|1968.35|1969.68|1968.18|1969.86|1968.36|1969.05|1967.55|0
1658520900000|2022-07-22 20:15:00|1969.67|1968.17|1969.5|1968|1969.68|1968.18|1968.91|1967.41|0
1658521200000|2022-07-22 20:20:00|1969.59|1968.09|1969.77|1968.27|1969.86|1968.36|1969.5|1968|0
1658521500000|2022-07-22 20:25:00|1969.76|1968.26|1970.31|1968.81|1970.4|1968.9|1969.68|1968.18|0
1658521800000|2022-07-22 20:30:00|1970.35|1968.85|1970.22|1968.72|1970.35|1968.85|1970.04|1968.54|0
1658522100000|2022-07-22 20:35:00|1970.21|1968.71|1969.77|1968.27|1970.22|1968.72|1969.68|1968.18|0
1658522400000|2022-07-22 20:40:00|1969.86|1968.36|1969.95|1968.45|1970.17|1968.67|1969.81|1968.31|0
1658522700000|2022-07-22 20:45:00|1970.04|1968.54|1970.3|1968.8|1970.3|1968.8|1969.68|1968.18|0
1658523000000|2022-07-22 20:50:00|1970.29|1968.79|1970.39|1968.89|1970.39|1968.89|1970.03|1968.53|0
1658523300000|2022-07-22 20:55:00|1970.38|1968.88|1970.3|1968.8|1970.52|1969.02|1969.76|1968.26|0
1658700000000|2022-07-24 22:00:00|1968.79|1967.29|1968.07|1966.57|1969.06|1967.56|1967.22|1965.72|0
1658700300000|2022-07-24 22:05:00|1968.08|1966.58|1967.08|1965.58|1968.12|1966.62|1967.04|1965.54|0
1658700600000|2022-07-24 22:10:00|1967.04|1965.54|1967.8|1966.3|1968.03|1966.53|1967.04|1965.54|0
1658700900000|2022-07-24 22:15:00|1967.81|1966.31|1968.31|1966.81|1968.4|1966.9|1967.41|1965.91|0
1658701200000|2022-07-24 22:20:00|1968.35|1966.85|1968|1966.5|1968.49|1966.99|1967.96|1966.46|0
1658701500000|2022-07-24 22:25:00|1967.96|1966.46|1968.45|1966.95|1969.13|1967.63|1967.6|1966.1|0
1658701800000|2022-07-24 22:30:00|1968.46|1966.96|1969.22|1967.72|1969.67|1968.17|1968.46|1966.96|0
1658702100000|2022-07-24 22:35:00|1969.23|1967.73|1969.04|1967.54|1969.76|1968.26|1969.04|1967.54|0
1658702400000|2022-07-24 22:40:00|1969.03|1967.53|1968.77|1967.27|1969.76|1968.26|1968.77|1967.27|0
1658702700000|2022-07-24 22:45:00|1968.72|1967.22|1968.5|1967|1968.95|1967.45|1968.41|1966.91|0
1658703000000|2022-07-24 22:50:00|1968.54|1967.04|1968.5|1967|1969.04|1967.54|1968.5|1967|0
1658703300000|2022-07-24 22:55:00|1968.54|1967.04|1968.41|1966.91|1968.68|1967.18|1968.23|1966.73|0
1658703600000|2022-07-24 23:00:00|1968.5|1967|1968.9|1967.4|1969.31|1967.81|1968.5|1967|0
1658703900000|2022-07-24 23:05:00|1968.91|1967.41|1969.49|1967.99|1969.49|1967.99|1968.86|1967.36|0
1658704200000|2022-07-24 23:10:00|1969.58|1968.08|1969.13|1967.63|1969.67|1968.17|1968.95|1967.45|0
1658704500000|2022-07-24 23:15:00|1969.22|1967.72|1968.77|1967.27|1969.31|1967.81|1968.32|1966.82|0
1658704800000|2022-07-24 23:20:00|1968.72|1967.22|1969.22|1967.72|1969.22|1967.72|1968.72|1967.22|0
1658705100000|2022-07-24 23:25:00|1969.26|1967.76|1969.31|1967.81|1969.58|1968.08|1969.04|1967.54|0
1658705400000|2022-07-24 23:30:00|1969.26|1967.76|1969.4|1967.9|1969.94|1968.44|1968.68|1967.18|0
1658705700000|2022-07-24 23:35:00|1969.45|1967.95|1968.9|1967.4|1969.49|1967.99|1968.77|1967.27|0
1658706000000|2022-07-24 23:40:00|1968.86|1967.36|1968.72|1967.22|1969.49|1967.99|1968.59|1967.09|0
1658706300000|2022-07-24 23:45:00|1968.68|1967.18|1968.68|1967.18|1969.17|1967.67|1968.41|1966.91|0
1658706600000|2022-07-24 23:50:00|1968.63|1967.13|1968|1966.5|1968.63|1967.13|1967.87|1966.37|0
1658706900000|2022-07-24 23:55:00|1968.01|1966.51|1967.59|1966.09|1968.05|1966.55|1967.54|1966.04|0
1658707200000|2022-07-25 00:00:00|1967.63|1966.13|1968.68|1967.18|1968.98|1967.48|1967.36|1965.86|0
1658707500000|2022-07-25 00:05:00|1968.63|1967.13|1969.22|1967.72|1969.31|1967.81|1967.69|1966.19|0
1658707800000|2022-07-25 00:10:00|1969.26|1967.76|1970.7|1969.2|1970.79|1969.29|1969.04|1967.54|0
1658708100000|2022-07-25 00:15:00|1970.61|1969.11|1971.35|1969.85|1972.66|1971.16|1970.61|1969.11|0
1658708400000|2022-07-25 00:20:00|1971.34|1969.84|1972.3|1970.8|1972.52|1971.02|1971.34|1969.84|0
1658708700000|2022-07-25 00:25:00|1972.31|1970.81|1971.84|1970.34|1972.51|1971.01|1971.83|1970.33|0
1658709000000|2022-07-25 00:30:00|1971.83|1970.33|1970.53|1969.03|1972.29|1970.79|1970.53|1969.03|0
1658709300000|2022-07-25 00:35:00|1970.1|1968.6|1968.77|1967.27|1970.54|1969.04|1968.76|1967.26|0
1658709600000|2022-07-25 00:40:00|1968.76|1967.26|1969.2|1967.7|1969.42|1967.92|1967.87|1966.37|0
1658709900000|2022-07-25 00:45:00|1969.19|1967.69|1968.32|1966.82|1969.64|1968.14|1967.88|1966.38|0
1658710200000|2022-07-25 00:50:00|1968.31|1966.81|1967.9|1966.4|1968.33|1966.83|1967.44|1965.94|0
1658710500000|2022-07-25 00:55:00|1967.89|1966.39|1966.54|1965.04|1967.9|1966.4|1966.54|1965.04|0
1658710800000|2022-07-25 01:00:00|1966.75|1965.25|1966.09|1964.59|1967.42|1965.92|1965.65|1964.15|0
1658711100000|2022-07-25 01:05:00|1966.1|1964.6|1966.54|1965.04|1966.55|1965.05|1966.09|1964.59|0
1658711400000|2022-07-25 01:10:00|1966.53|1965.03|1966.97|1965.47|1966.99|1965.49|1966.53|1965.03|0
1658711700000|2022-07-25 01:15:00|1966.96|1965.46|1968.73|1967.23|1968.74|1967.24|1966.09|1964.59|0
1658712000000|2022-07-25 01:20:00|1968.72|1967.22|1967.84|1966.34|1969.16|1967.66|1967.84|1966.34|0
1658712300000|2022-07-25 01:25:00|1967.62|1966.12|1967.41|1965.91|1968.08|1966.58|1967.4|1965.9|0
1658712600000|2022-07-25 01:30:00|1967.42|1965.92|1966.53|1965.03|1967.42|1965.92|1966.08|1964.58|0
1658712900000|2022-07-25 01:35:00|1966.54|1965.04|1966.12|1964.62|1967.42|1965.92|1966.11|1964.61|0
1658713200000|2022-07-25 01:40:00|1966.13|1964.63|1966.12|1964.62|1966.13|1964.63|1965.22|1963.72|0
1658713500000|2022-07-25 01:45:00|1966.11|1964.61|1965.24|1963.74|1966.56|1965.06|1965.24|1963.74|0
1658713800000|2022-07-25 01:50:00|1965.23|1963.73|1965.68|1964.18|1965.68|1964.18|1964.36|1962.86|0
1658714100000|2022-07-25 01:55:00|1965.67|1964.17|1965.68|1964.18|1966.56|1965.06|1965.67|1964.17|0
1658714400000|2022-07-25 02:00:00|1965.67|1964.17|1966.57|1965.07|1967.02|1965.52|1965.67|1964.17|0
1658714700000|2022-07-25 02:05:00|1966.58|1965.08|1965.9|1964.4|1967.01|1965.51|1965.68|1964.18|0
1658715000000|2022-07-25 02:10:00|1965.69|1964.19|1967|1965.5|1967.01|1965.51|1965.67|1964.17|0
1658715300000|2022-07-25 02:15:00|1967.01|1965.51|1966.34|1964.84|1967.45|1965.95|1966.11|1964.61|0
1658715600000|2022-07-25 02:20:00|1966.56|1965.06|1966.56|1965.06|1967.01|1965.51|1966.12|1964.62|0
1658715900000|2022-07-25 02:25:00|1966.57|1965.07|1966.57|1965.07|1967|1965.5|1966.12|1964.62|0
1658716200000|2022-07-25 02:30:00|1966.56|1965.06|1966.13|1964.63|1966.58|1965.08|1966.12|1964.62|0
1658716500000|2022-07-25 02:35:00|1966.12|1964.62|1966.57|1965.07|1966.57|1965.07|1966.12|1964.62|0
1658716800000|2022-07-25 02:40:00|1966.56|1965.06|1967.03|1965.53|1967.03|1965.53|1966.56|1965.06|0
1658717100000|2022-07-25 02:45:00|1966.6|1965.1|1967.23|1965.73|1967.45|1965.95|1966.57|1965.07|0
1658717400000|2022-07-25 02:50:00|1967.02|1965.52|1967.48|1965.98|1968.79|1967.29|1967.02|1965.52|0
1658717700000|2022-07-25 02:55:00|1967.49|1965.99|1967.91|1966.41|1967.91|1966.41|1967.05|1965.55|0
1658718000000|2022-07-25 03:00:00|1967.92|1966.42|1967.89|1966.39|1968.34|1966.84|1967.89|1966.39|0
1658718300000|2022-07-25 03:05:00|1967.9|1966.4|1968.96|1967.46|1968.96|1967.46|1967.65|1966.15|0
1658718600000|2022-07-25 03:10:00|1969.17|1967.67|1968.08|1966.58|1969.39|1967.89|1968.08|1966.58|0
1658718900000|2022-07-25 03:15:00|1968.09|1966.59|1968.31|1966.81|1968.53|1967.03|1968.08|1966.58|0
1658719200000|2022-07-25 03:20:00|1968.53|1967.03|1967.62|1966.12|1968.53|1967.03|1967.19|1965.69|0
1658719500000|2022-07-25 03:25:00|1967.63|1966.13|1966.76|1965.26|1968.07|1966.57|1966.76|1965.26|0
1658719800000|2022-07-25 03:30:00|1966.77|1965.27|1967.22|1965.72|1967.43|1965.93|1966.76|1965.26|0
1658720100000|2022-07-25 03:35:00|1967.21|1965.71|1967.66|1966.16|1968.1|1966.6|1966.78|1965.28|0
1658720400000|2022-07-25 03:40:00|1967.65|1966.15|1968.09|1966.59|1968.09|1966.59|1967.42|1965.92|0
1658720700000|2022-07-25 03:45:00|1968.08|1966.58|1968.31|1966.81|1968.53|1967.03|1967.65|1966.15|0
1658721000000|2022-07-25 03:50:00|1968.1|1966.6|1969.55|1968.05|1969.55|1968.05|1968.1|1966.6|0
1658721300000|2022-07-25 03:55:00|1969.54|1968.04|1969.55|1968.05|1969.56|1968.06|1969.1|1967.6|0
1658721600000|2022-07-25 04:00:00|1969.54|1968.04|1969.1|1967.6|1969.55|1968.05|1969.1|1967.6|0
1658721900000|2022-07-25 04:05:00|1968.89|1967.39|1969.11|1967.61|1969.11|1967.61|1968.67|1967.17|0
1658722200000|2022-07-25 04:10:00|1969.1|1967.6|1968.67|1967.17|1969.11|1967.61|1968.67|1967.17|0
1658722500000|2022-07-25 04:15:00|1968.66|1967.16|1968.67|1967.17|1968.67|1967.17|1968.22|1966.72|0
1658722800000|2022-07-25 04:20:00|1968.68|1967.18|1968.68|1967.18|1968.68|1967.18|1968.67|1967.17|0
1658723100000|2022-07-25 04:25:00|1968.67|1967.17|1969.11|1967.61|1969.12|1967.62|1968.67|1967.17|0
1658723400000|2022-07-25 04:30:00|1969.1|1967.6|1970.02|1968.52|1970.02|1968.52|1969.1|1967.6|0
1658723700000|2022-07-25 04:35:00|1970.01|1968.51|1969.58|1968.08|1970.02|1968.52|1969.58|1968.08|0
1658724000000|2022-07-25 04:40:00|1969.57|1968.07|1969.58|1968.08|1970.01|1968.51|1969.57|1968.07|0
1658724300000|2022-07-25 04:45:00|1969.57|1968.07|1969.57|1968.07|1970.02|1968.52|1969.12|1967.62|0
1658724600000|2022-07-25 04:50:00|1969.56|1968.06|1969.56|1968.06|1969.57|1968.07|1969.12|1967.62|0
1658724900000|2022-07-25 04:55:00|1969.57|1968.07|1969.54|1968.04|1969.99|1968.49|1969.54|1968.04|0
1658725200000|2022-07-25 05:00:00|1969.11|1967.61|1968.68|1967.18|1969.56|1968.06|1968.67|1967.17|0
1658725500000|2022-07-25 05:05:00|1968.67|1967.17|1969.13|1967.63|1969.57|1968.07|1968.23|1966.73|0
1658725800000|2022-07-25 05:10:00|1969.12|1967.62|1968.25|1966.75|1969.13|1967.63|1968.24|1966.74|0
1658726100000|2022-07-25 05:15:00|1968.24|1966.74|1968.22|1966.72|1968.25|1966.75|1967.79|1966.29|0
1658726400000|2022-07-25 05:20:00|1967.79|1966.29|1968.23|1966.73|1968.24|1966.74|1967.79|1966.29|0
1658726700000|2022-07-25 05:25:00|1968.22|1966.72|1967.38|1965.88|1968.23|1966.73|1967.36|1965.86|0
1658727000000|2022-07-25 05:30:00|1967.37|1965.87|1966.94|1965.44|1967.38|1965.88|1966.49|1964.99|0
1658727300000|2022-07-25 05:35:00|1966.93|1965.43|1967.66|1966.16|1967.68|1966.18|1966.78|1965.28|0
1658727600000|2022-07-25 05:40:00|1967.67|1966.17|1966.77|1965.27|1967.67|1966.17|1966.77|1965.27|0
1658727900000|2022-07-25 05:45:00|1966.78|1965.28|1966.76|1965.26|1967.21|1965.71|1966.33|1964.83|0
1658728200000|2022-07-25 05:50:00|1966.75|1965.25|1966.76|1965.26|1966.77|1965.27|1966.31|1964.81|0
1658728500000|2022-07-25 05:55:00|1966.33|1964.83|1968.16|1966.66|1968.2|1966.7|1966.32|1964.82|0
1658728800000|2022-07-25 06:00:00|1968.17|1966.67|1969.49|1967.99|1970.34|1968.84|1968.17|1966.67|0
1658729100000|2022-07-25 06:05:00|1969.48|1967.98|1969.75|1968.25|1969.75|1968.25|1969.29|1967.79|0
1658729400000|2022-07-25 06:10:00|1969.76|1968.26|1971.06|1969.56|1971.49|1969.99|1969.74|1968.24|0
1658729700000|2022-07-25 06:15:00|1971.49|1969.99|1970.16|1968.66|1971.5|1970|1970.15|1968.65|0
1658730000000|2022-07-25 06:20:00|1970.15|1968.65|1968.84|1967.34|1970.16|1968.66|1968.84|1967.34|0
1658730300000|2022-07-25 06:25:00|1969.27|1967.77|1967.97|1966.47|1969.27|1967.77|1967.52|1966.02|0
1658730600000|2022-07-25 06:30:00|1967.96|1966.46|1967.27|1965.87|1968.41|1966.91|1966.02|1964.62|48
1658730900000|2022-07-25 06:35:00|1967.15|1965.75|1966.65|1965.25|1967.27|1965.87|1966.15|1964.75|28
1658731200000|2022-07-25 06:40:00|1967.02|1965.62|1966.9|1965.5|1967.15|1965.75|1966.65|1965.25|20
1658731500000|2022-07-25 06:45:00|1967.02|1965.62|1967.77|1966.37|1967.9|1966.5|1966.77|1965.37|19
1658731800000|2022-07-25 06:50:00|1967.9|1966.5|1967.77|1966.37|1968.27|1966.87|1967.4|1966|25
1658732100000|2022-07-25 06:55:00|1968.29|1966.79|1969.66|1968.16|1969.67|1968.17|1967.44|1965.94|0
1658732400000|2022-07-25 07:00:00|1969.67|1968.17|1975.57|1975.07|1976.82|1976.32|1969.25|1967.75|2917
1658732700000|2022-07-25 07:05:00|1976.07|1975.57|1973.57|1973.07|1976.57|1976.07|1971.2|1970.7|1934
1658733000000|2022-07-25 07:10:00|1973.7|1973.2|1976.7|1976.2|1978.45|1977.95|1973.2|1972.7|1949
1658733300000|2022-07-25 07:15:00|1976.45|1975.95|1973.95|1973.45|1977.82|1977.32|1972.2|1971.7|1372
1658733600000|2022-07-25 07:20:00|1973.82|1973.32|1968.2|1967.7|1973.95|1973.45|1965.45|1964.95|2624
1658733900000|2022-07-25 07:25:00|1967.82|1967.32|1969.07|1968.57|1969.7|1969.2|1967.07|1966.57|766
1658734200000|2022-07-25 07:30:00|1968.7|1968.2|1970.45|1969.95|1970.95|1970.45|1966.2|1965.7|830
1658734500000|2022-07-25 07:35:00|1970.2|1969.7|1972.7|1972.2|1972.7|1972.2|1968.45|1967.95|870
1658734800000|2022-07-25 07:40:00|1972.97|1972.47|1973.97|1973.47|1975.72|1975.22|1971.47|1970.97|905
1658735100000|2022-07-25 07:45:00|1973.72|1973.22|1973.59|1973.09|1976.09|1975.59|1973.47|1972.97|708
1658735400000|2022-07-25 07:50:00|1973.72|1973.22|1971.09|1970.59|1974.72|1974.22|1970.22|1969.72|717
1658735700000|2022-07-25 07:55:00|1971.22|1970.72|1972.22|1971.72|1973.97|1973.47|1970.47|1969.97|400
1658736000000|2022-07-25 08:00:00|1972.34|1971.84|1971.72|1971.22|1972.97|1972.47|1971.22|1970.72|535
1658736300000|2022-07-25 08:05:00|1971.47|1970.97|1975.09|1974.59|1975.22|1974.72|1971.47|1970.97|419
1658736600000|2022-07-25 08:10:00|1974.97|1974.47|1971.22|1970.72|1974.97|1974.47|1971.22|1970.72|561
1658736900000|2022-07-25 08:15:00|1971.34|1970.84|1972.72|1972.22|1973.34|1972.84|1971.34|1970.84|381
1658737200000|2022-07-25 08:20:00|1972.47|1971.97|1973.47|1972.97|1973.97|1973.47|1972.34|1971.84|292
1658737500000|2022-07-25 08:25:00|1973.22|1972.72|1974.34|1973.84|1974.97|1974.47|1972.72|1972.22|319
1658737800000|2022-07-25 08:30:00|1974.47|1973.97|1975.34|1974.84|1975.97|1975.47|1974.22|1973.72|353
1658738100000|2022-07-25 08:35:00|1975.22|1974.72|1978.47|1977.97|1979.47|1978.97|1974.47|1973.97|554
1658738400000|2022-07-25 08:40:00|1978.59|1978.09|1975.22|1974.72|1978.59|1978.09|1974.97|1974.47|465
1658738700000|2022-07-25 08:45:00|1975.09|1974.59|1976.72|1976.22|1977.22|1976.72|1975.09|1974.59|296
1658739000000|2022-07-25 08:50:00|1976.84|1976.34|1974.97|1974.47|1976.97|1976.47|1974.97|1974.47|457
1658739300000|2022-07-25 08:55:00|1975.09|1974.59|1974.47|1973.97|1975.47|1974.97|1974.22|1973.72|238
1658739600000|2022-07-25 09:00:00|1974.34|1973.84|1973.47|1972.97|1974.84|1974.34|1973.22|1972.72|307
1658739900000|2022-07-25 09:05:00|1973.34|1972.84|1975.34|1974.84|1977.22|1976.72|1973.22|1972.72|537
1658740200000|2022-07-25 09:10:00|1975.22|1974.72|1974.09|1973.59|1975.47|1974.97|1973.22|1972.72|434
1658740500000|2022-07-25 09:15:00|1974.22|1973.72|1974.72|1974.22|1974.72|1974.22|1973.22|1972.72|358
1658740800000|2022-07-25 09:20:00|1974.47|1973.97|1977.47|1976.97|1977.59|1977.09|1974.47|1973.97|403
1658741100000|2022-07-25 09:25:00|1977.22|1976.72|1975.47|1974.97|1977.47|1976.97|1975.22|1974.72|371
1658741400000|2022-07-25 09:30:00|1975.34|1974.84|1974.72|1974.22|1975.47|1974.97|1974.34|1973.84|326
1658741700000|2022-07-25 09:35:00|1974.59|1974.09|1976.22|1975.72|1976.47|1975.97|1974.47|1973.97|355
1658742000000|2022-07-25 09:40:00|1975.97|1975.47|1976.72|1976.22|1976.97|1976.47|1975.97|1975.47|305
1658742300000|2022-07-25 09:45:00|1976.84|1976.34|1977.47|1976.97|1977.84|1977.34|1976.72|1976.22|377
1658742600000|2022-07-25 09:50:00|1977.72|1977.22|1977.72|1977.22|1977.97|1977.47|1976.97|1976.47|346
1658742900000|2022-07-25 09:55:00|1977.97|1977.47|1978.22|1977.72|1978.47|1977.97|1977.22|1976.72|267
1658743200000|2022-07-25 10:00:00|1978.34|1977.84|1978.09|1977.59|1978.72|1978.22|1977.72|1977.22|312
1658743500000|2022-07-25 10:05:00|1978.22|1977.72|1978.47|1977.97|1978.72|1978.22|1977.72|1977.22|229
1658743800000|2022-07-25 10:10:00|1978.72|1978.22|1979.47|1978.97|1979.97|1979.47|1978.22|1977.72|305
1658744100000|2022-07-25 10:15:00|1979.59|1979.09|1980.72|1980.22|1980.97|1980.47|1979.59|1979.09|218
1658744400000|2022-07-25 10:20:00|1980.84|1980.34|1981.47|1980.97|1981.47|1980.97|1980.34|1979.84|340
1658744700000|2022-07-25 10:25:00|1981.72|1981.22|1981.72|1981.22|1981.97|1981.47|1981.34|1980.84|185
1658745000000|2022-07-25 10:30:00|1981.47|1980.97|1979.47|1978.97|1981.72|1981.22|1979.09|1978.59|370
1658745300000|2022-07-25 10:35:00|1979.22|1978.72|1979.47|1978.97|1979.97|1979.47|1978.97|1978.47|266
1658745600000|2022-07-25 10:40:00|1979.22|1978.72|1978.72|1978.22|1979.22|1978.72|1977.97|1977.47|296
1658745900000|2022-07-25 10:45:00|1978.84|1978.34|1979.47|1978.97|1979.72|1979.22|1978.84|1978.34|280
1658746200000|2022-07-25 10:50:00|1979.59|1979.09|1979.22|1978.72|1980.47|1979.97|1979.22|1978.72|299
1658746500000|2022-07-25 10:55:00|1979.09|1978.59|1980.22|1979.72|1980.22|1979.72|1978.97|1978.47|258
1658746800000|2022-07-25 11:00:00|1979.97|1979.47|1978.22|1977.72|1979.97|1979.47|1977.97|1977.47|244
1658747100000|2022-07-25 11:05:00|1978.34|1977.84|1979.22|1978.72|1979.22|1978.72|1977.72|1977.22|298
1658747400000|2022-07-25 11:10:00|1978.97|1978.47|1978.47|1977.97|1979.22|1978.72|1977.97|1977.47|178
1658747700000|2022-07-25 11:15:00|1978.34|1977.84|1978.47|1977.97|1978.84|1978.34|1977.97|1977.47|191
1658748000000|2022-07-25 11:20:00|1978.59|1978.09|1978.97|1978.47|1979.72|1979.22|1978.59|1978.09|269
1658748300000|2022-07-25 11:25:00|1979.09|1978.59|1977.97|1977.47|1979.22|1978.72|1977.97|1977.47|202
1658748600000|2022-07-25 11:30:00|1978.09|1977.59|1979.97|1979.47|1980.97|1980.47|1977.97|1977.47|239
1658748900000|2022-07-25 11:35:00|1980.22|1979.72|1979.47|1978.97|1980.22|1979.72|1979.22|1978.72|195
1658749200000|2022-07-25 11:40:00|1979.61|1979.11|1977.86|1977.36|1979.86|1979.36|1977.86|1977.36|329
1658749500000|2022-07-25 11:45:00|1978.11|1977.61|1975.23|1974.73|1978.48|1977.98|1975.11|1974.61|1554
1658749800000|2022-07-25 11:50:00|1975.36|1974.86|1977.61|1977.11|1977.98|1977.48|1975.11|1974.61|288
1658750100000|2022-07-25 11:55:00|1977.36|1976.86|1978.36|1977.86|1978.36|1977.86|1976.36|1975.86|331
1658750400000|2022-07-25 12:00:00|1978.23|1977.73|1978.86|1978.36|1979.36|1978.86|1978.11|1977.61|297
1658750700000|2022-07-25 12:05:00|1978.98|1978.48|1979.61|1979.11|1979.61|1979.11|1978.11|1977.61|322
1658751000000|2022-07-25 12:10:00|1979.36|1978.86|1977.11|1976.61|1979.86|1979.36|1977.11|1976.61|400
1658751300000|2022-07-25 12:15:00|1977.36|1976.86|1978.36|1977.86|1978.36|1977.86|1977.11|1976.61|335
1658751600000|2022-07-25 12:20:00|1978.61|1978.11|1979.86|1979.36|1980.11|1979.61|1978.11|1977.61|462
1658751900000|2022-07-25 12:25:00|1979.98|1979.48|1979.86|1979.36|1980.11|1979.61|1979.36|1978.86|225
1658752200000|2022-07-25 12:30:00|1979.61|1979.11|1979.36|1978.86|1979.61|1979.11|1978.48|1977.98|261
1658752500000|2022-07-25 12:35:00|1979.11|1978.61|1977.73|1977.23|1979.61|1979.11|1977.61|1977.11|275
1658752800000|2022-07-25 12:40:00|1977.61|1977.11|1977.86|1977.36|1977.86|1977.36|1977.11|1976.61|232
1658753100000|2022-07-25 12:45:00|1977.98|1977.48|1976.98|1976.48|1977.98|1977.48|1976.86|1976.36|265
1658753400000|2022-07-25 12:50:00|1977.11|1976.61|1976.86|1976.36|1977.61|1977.11|1976.61|1976.11|312
1658753700000|2022-07-25 12:55:00|1976.73|1976.23|1977.61|1977.11|1977.86|1977.36|1976.61|1976.11|295
1658754000000|2022-07-25 13:00:00|1977.73|1977.23|1977.36|1976.86|1977.86|1977.36|1977.11|1976.61|247
1658754300000|2022-07-25 13:05:00|1977.23|1976.73|1976.36|1975.86|1977.36|1976.86|1976.23|1975.73|231
1658754600000|2022-07-25 13:10:00|1976.61|1976.11|1975.11|1974.61|1976.61|1976.11|1975.11|1974.61|326
1658754900000|2022-07-25 13:15:00|1974.98|1974.48|1975.36|1974.86|1975.61|1975.11|1974.36|1973.86|212
1658755200000|2022-07-25 13:20:00|1975.61|1975.11|1974.86|1974.36|1975.86|1975.36|1974.86|1974.36|294
1658755500000|2022-07-25 13:25:00|1974.98|1974.48|1973.86|1973.36|1975.36|1974.86|1973.36|1972.86|350
1658755800000|2022-07-25 13:30:00|1973.98|1973.48|1972.36|1971.86|1974.36|1973.86|1971.86|1971.36|672
1658756100000|2022-07-25 13:35:00|1972.23|1971.73|1972.36|1971.86|1972.61|1972.11|1970.61|1970.11|795
1658756400000|2022-07-25 13:40:00|1972.48|1971.98|1977.11|1976.61|1977.36|1976.86|1972.48|1971.98|979
1658756700000|2022-07-25 13:45:00|1976.98|1976.48|1974.86|1974.36|1977.36|1976.86|1973.86|1973.36|571
1658757000000|2022-07-25 13:50:00|1974.61|1974.11|1976.61|1976.11|1977.36|1976.86|1974.61|1974.11|680
1658757300000|2022-07-25 13:55:00|1976.36|1975.86|1975.86|1975.36|1979.11|1978.61|1975.86|1975.36|1039
1658757600000|2022-07-25 14:00:00|1975.98|1975.48|1975.11|1974.61|1977.36|1976.86|1975.11|1974.61|734
1658757900000|2022-07-25 14:05:00|1975.36|1974.86|1976.36|1975.86|1977.11|1976.61|1973.61|1973.11|592
1658758200000|2022-07-25 14:10:00|1976.13|1975.63|1976.63|1976.13|1977.5|1977|1976.13|1975.63|390
1658758500000|2022-07-25 14:15:00|1976.5|1976|1975.38|1974.88|1976.63|1976.13|1974.63|1974.13|489
1658758800000|2022-07-25 14:20:00|1975.25|1974.75|1976.5|1976|1977.13|1976.63|1975.13|1974.63|400
1658759100000|2022-07-25 14:25:00|1976.63|1976.13|1973.75|1973.25|1977.38|1976.88|1969.63|1969.13|4360
1658759400000|2022-07-25 14:30:00|1973.88|1973.38|1973.13|1972.63|1974.38|1973.88|1970.88|1970.38|1324
1658759700000|2022-07-25 14:35:00|1972.88|1972.38|1972.38|1971.88|1974|1973.5|1972.13|1971.63|860
1658760000000|2022-07-25 14:40:00|1972.13|1971.63|1973.38|1972.88|1973.88|1973.38|1970.63|1970.13|679
1658760300000|2022-07-25 14:45:00|1973.25|1972.75|1973.88|1973.38|1974.88|1974.38|1973.13|1972.63|677
1658760600000|2022-07-25 14:50:00|1973.75|1973.25|1971.13|1970.63|1974.13|1973.63|1971.13|1970.63|2523
1658760900000|2022-07-25 14:55:00|1971.25|1970.75|1972.88|1972.38|1973.38|1972.88|1969.63|1969.13|974
1658761200000|2022-07-25 15:00:00|1972.75|1972.25|1972.13|1971.63|1972.75|1972.25|1971|1970.5|908
1658761500000|2022-07-25 15:05:00|1972.38|1971.88|1972.88|1972.38|1973.63|1973.13|1972.13|1971.63|834
1658761800000|2022-07-25 15:10:00|1973|1972.5|1970.63|1970.13|1973.63|1973.13|1970.13|1969.63|884
1658762100000|2022-07-25 15:15:00|1970.38|1969.88|1972|1971.5|1972.13|1971.63|1970.38|1969.88|1010
1658762400000|2022-07-25 15:20:00|1971.88|1971.38|1973|1971.5|1973|1972.38|1971.63|1971.13|1807
1658762700000|2022-07-25 15:25:00|1973.01|1971.51|1974.63|1973.13|1974.65|1973.15|1972.54|1971.04|536
1658763000000|2022-07-25 15:30:00|1974.64|1973.14|1976.33|1974.93|1976.83|1975.43|1973.08|1971.68|253
1658763300000|2022-07-25 15:35:00|1976.08|1974.68|1977.2|1975.8|1977.33|1975.93|1976.08|1974.68|86
1658763600000|2022-07-25 15:40:00|1977.33|1975.93|1978.2|1976.8|1978.45|1977.05|1977.33|1975.93|8
1658763900000|2022-07-25 15:45:00|1978.33|1976.93|1978.33|1976.93|1979.33|1977.93|1978.2|1976.8|11
1658764200000|2022-07-25 15:50:00|1978.2|1976.8|1977.95|1976.55|1978.58|1977.18|1977.95|1976.55|11
1658764500000|2022-07-25 15:55:00|1977.7|1976.3|1977.88|1976.38|1978.45|1977.05|1977.58|1976.18|59
1658764800000|2022-07-25 16:00:00|1977.87|1976.37|1977.89|1976.39|1977.9|1976.4|1976.51|1975.01|0
1658765100000|2022-07-25 16:05:00|1977.88|1976.38|1976.52|1975.02|1977.89|1976.39|1976.52|1975.02|0
1658765400000|2022-07-25 16:10:00|1976.51|1975.01|1974.71|1973.21|1976.97|1975.47|1974.69|1973.19|0
1658765700000|2022-07-25 16:15:00|1974.72|1973.22|1974.65|1973.15|1975.18|1973.68|1974.24|1972.74|0
1658766000000|2022-07-25 16:20:00|1974.64|1973.14|1974.63|1973.13|1974.66|1973.16|1973.75|1972.25|0
1658766300000|2022-07-25 16:25:00|1974.2|1972.7|1975.12|1973.62|1975.13|1973.63|1974.2|1972.7|0
1658766600000|2022-07-25 16:30:00|1975.11|1973.61|1976.92|1975.42|1976.92|1975.42|1974.68|1973.18|0
1658766900000|2022-07-25 16:35:00|1976.91|1975.41|1976.47|1974.97|1977.14|1975.64|1976.46|1974.96|0
1658767200000|2022-07-25 16:40:00|1976.48|1974.98|1977.58|1976.08|1978.26|1976.76|1976.47|1974.97|0
1658767500000|2022-07-25 16:45:00|1977.37|1975.87|1978.3|1976.8|1978.75|1977.25|1977.36|1975.86|0
1658767800000|2022-07-25 16:50:00|1978.73|1977.23|1978.67|1977.17|1978.73|1977.23|1977.36|1975.86|0
1658768100000|2022-07-25 16:55:00|1978.66|1977.16|1978.17|1976.67|1979.49|1977.99|1978.17|1976.67|0
1658768400000|2022-07-25 17:00:00|1978.16|1976.66|1979.07|1977.57|1979.08|1977.58|1978.16|1976.66|0
1658768700000|2022-07-25 17:05:00|1979.06|1977.56|1979.11|1977.61|1979.54|1978.04|1978.17|1976.67|0
1658769000000|2022-07-25 17:10:00|1979.1|1977.6|1979.07|1977.57|1979.55|1978.05|1979.06|1977.56|0
1658769300000|2022-07-25 17:15:00|1979.08|1977.58|1979.05|1977.55|1979.08|1977.58|1978.61|1977.11|0
1658769600000|2022-07-25 17:20:00|1978.84|1977.34|1978.16|1976.66|1979.07|1977.57|1977.73|1976.23|0
1658769900000|2022-07-25 17:25:00|1978.17|1976.67|1976.83|1975.33|1978.18|1976.68|1976.83|1975.33|0
1658770200000|2022-07-25 17:30:00|1976.84|1975.34|1977.05|1975.55|1977.5|1976|1976.81|1975.31|0
1658770500000|2022-07-25 17:35:00|1976.84|1975.34|1975.46|1973.96|1977.27|1975.77|1975.02|1973.52|0
1658770800000|2022-07-25 17:40:00|1975.03|1973.53|1975.47|1973.97|1975.91|1974.41|1975.01|1973.51|0
1658771100000|2022-07-25 17:45:00|1975.46|1973.96|1974.61|1973.11|1975.5|1974|1974.6|1973.1|0
1658771400000|2022-07-25 17:50:00|1974.6|1973.1|1974.12|1972.62|1974.61|1973.11|1973.68|1972.18|0
1658771700000|2022-07-25 17:55:00|1973.69|1972.19|1974.1|1972.6|1974.55|1973.05|1973.67|1972.17|0
1658772000000|2022-07-25 18:00:00|1974.11|1972.61|1973.22|1971.72|1974.12|1972.62|1973.22|1971.72|0
1658772300000|2022-07-25 18:05:00|1973.23|1971.73|1973.66|1972.16|1974.56|1973.06|1973.21|1971.71|0
1658772600000|2022-07-25 18:10:00|1973.67|1972.17|1974.12|1972.62|1974.15|1972.65|1973.66|1972.16|0
1658772900000|2022-07-25 18:15:00|1973.7|1972.2|1972.78|1971.28|1974.13|1972.63|1972.77|1971.27|0
1658773200000|2022-07-25 18:20:00|1972.77|1971.27|1973.23|1971.73|1973.66|1972.16|1972.32|1970.82|0
1658773500000|2022-07-25 18:25:00|1973.22|1971.72|1972.79|1971.29|1973.24|1971.74|1972.33|1970.83|0
1658773800000|2022-07-25 18:30:00|1972.78|1971.28|1973.22|1971.72|1973.23|1971.73|1972.32|1970.82|0
1658774100000|2022-07-25 18:35:00|1973.21|1971.71|1973.67|1972.17|1974.13|1972.63|1972.79|1971.29|0
1658774400000|2022-07-25 18:40:00|1973.68|1972.18|1974.12|1972.62|1974.15|1972.65|1973.66|1972.16|0
1658774700000|2022-07-25 18:45:00|1974.11|1972.61|1972.73|1971.23|1974.11|1972.61|1972.26|1970.76|0
1658775000000|2022-07-25 18:50:00|1972.72|1971.22|1972.35|1970.85|1972.75|1971.25|1971.85|1970.35|0
1658775300000|2022-07-25 18:55:00|1972.36|1970.86|1971.9|1970.4|1972.82|1971.32|1971.45|1969.95|0
1658775600000|2022-07-25 19:00:00|1971.89|1970.39|1970.93|1969.43|1972.34|1970.84|1970.48|1968.98|0
1658775900000|2022-07-25 19:05:00|1970.92|1969.42|1971.39|1969.89|1971.4|1969.9|1970.03|1968.53|0
1658776200000|2022-07-25 19:10:00|1971.4|1969.9|1971.38|1969.88|1971.42|1969.92|1970.92|1969.42|0
1658776500000|2022-07-25 19:15:00|1971.39|1969.89|1971.77|1970.27|1971.79|1970.29|1970.85|1969.35|0
1658776800000|2022-07-25 19:20:00|1971.76|1970.26|1972.7|1971.2|1973.13|1971.63|1971.33|1969.83|0
1658777100000|2022-07-25 19:25:00|1972.71|1971.21|1970.9|1969.4|1973.14|1971.64|1970.9|1969.4|0
1658777400000|2022-07-25 19:30:00|1970.91|1969.41|1971.33|1969.83|1971.82|1970.32|1970.88|1969.38|0
1658777700000|2022-07-25 19:35:00|1971.35|1969.85|1973.6|1972.1|1973.6|1972.1|1971.33|1969.83|0
1658778000000|2022-07-25 19:40:00|1973.17|1971.67|1973.6|1972.1|1974.06|1972.56|1973.13|1971.63|0
1658778300000|2022-07-25 19:45:00|1973.61|1972.11|1974.48|1972.98|1974.5|1973|1973.57|1972.07|0
1658778600000|2022-07-25 19:50:00|1974.51|1973.01|1976.32|1974.82|1976.33|1974.83|1974.47|1972.97|0
1658778900000|2022-07-25 19:55:00|1976.33|1974.83|1977.23|1975.73|1977.69|1976.19|1976.32|1974.82|0
1658779200000|2022-07-25 20:00:00|1977.4|1975.9|1979.31|1977.81|1979.48|1977.98|1977.4|1975.9|0
1658779500000|2022-07-25 20:05:00|1979.3|1977.8|1978.95|1977.45|1979.3|1977.8|1978.72|1977.22|0
1658779800000|2022-07-25 20:10:00|1978.94|1977.44|1978.72|1977.22|1979.22|1977.72|1978.45|1976.95|0
1658780100000|2022-07-25 20:15:00|1978.73|1977.23|1975.88|1974.38|1979.95|1978.45|1975.44|1973.94|0
1658780400000|2022-07-25 20:20:00|1975.84|1974.34|1975.79|1974.29|1977.09|1975.59|1975.3|1973.8|0
1658780700000|2022-07-25 20:25:00|1975.7|1974.2|1975.42|1973.92|1976.15|1974.65|1975.33|1973.83|0
1658781000000|2022-07-25 20:30:00|1975.38|1973.88|1975.33|1973.83|1975.69|1974.19|1974.84|1973.34|0
1658781300000|2022-07-25 20:35:00|1975.34|1973.84|1975.51|1974.01|1975.69|1974.19|1975.15|1973.65|0
1658781600000|2022-07-25 20:40:00|1975.47|1973.97|1975.87|1974.37|1975.87|1974.37|1975.42|1973.92|0
1658781900000|2022-07-25 20:45:00|1975.88|1974.38|1975.87|1974.37|1976.05|1974.55|1975.78|1974.28|0
1658782200000|2022-07-25 20:50:00|1975.83|1974.33|1975.42|1973.92|1976.05|1974.55|1975.15|1973.65|0
1658782500000|2022-07-25 20:55:00|1975.33|1973.83|1975.15|1973.65|1975.69|1974.19|1974.93|1973.43|0
1658782800000|2022-07-25 21:00:00|1975.11|1973.61|1975.15|1973.65|1975.16|1973.66|1975.06|1973.56|0
1658783100000|2022-07-25 21:05:00|1975.06|1973.56|1974.39|1972.89|1975.06|1973.56|1974.35|1972.85|0
1658783400000|2022-07-25 21:10:00|1974.3|1972.8|1973.47|1971.97|1974.44|1972.94|1973.47|1971.97|0
1658783700000|2022-07-25 21:15:00|1973.38|1971.88|1973.21|1971.71|1973.38|1971.88|1973.11|1971.61|0
1658784000000|2022-07-25 21:20:00|1973.2|1971.7|1973.34|1971.84|1973.39|1971.89|1973.07|1971.57|0
1658784300000|2022-07-25 21:25:00|1973.38|1971.88|1973.3|1971.8|1973.38|1971.88|1973.07|1971.57|0
1658784600000|2022-07-25 21:30:00|1973.34|1971.84|1972.47|1970.97|1973.34|1971.84|1972.47|1970.97|0
1658784900000|2022-07-25 21:35:00|1972.51|1971.01|1972.15|1970.65|1972.51|1971.01|1972.06|1970.56|0
1658785200000|2022-07-25 21:40:00|1972.11|1970.61|1971.97|1970.47|1972.15|1970.65|1971.75|1970.25|0
1658785500000|2022-07-25 21:45:00|1971.98|1970.48|1972.17|1970.67|1972.17|1970.67|1971.57|1970.07|0
1658785800000|2022-07-25 21:50:00|1972.18|1970.68|1972.44|1970.94|1972.58|1971.08|1972.17|1970.67|0
1658786100000|2022-07-25 21:55:00|1972.4|1970.9|1972.53|1971.03|1972.76|1971.26|1972.35|1970.85|0
1658786400000|2022-07-25 22:00:00|1972.58|1971.08|1973.61|1972.11|1974.01|1972.51|1972.58|1971.08|0
1658786700000|2022-07-25 22:05:00|1973.7|1972.2|1973.83|1972.33|1974.01|1972.51|1973.65|1972.15|0
1658787000000|2022-07-25 22:10:00|1973.92|1972.42|1973.83|1972.33|1974.1|1972.6|1973.38|1971.88|0
1658787300000|2022-07-25 22:15:00|1973.92|1972.42|1974.28|1972.78|1974.46|1972.96|1973.92|1972.42|0
1658787600000|2022-07-25 22:20:00|1974.27|1972.77|1973.83|1972.33|1974.28|1972.78|1973.83|1972.33|0
1658787900000|2022-07-25 22:25:00|1973.74|1972.24|1973.56|1972.06|1973.74|1972.24|1973.47|1971.97|0
1658788200000|2022-07-25 22:30:00|1973.47|1971.97|1974.52|1973.02|1974.79|1973.29|1973.29|1971.79|0
1658788500000|2022-07-25 22:35:00|1974.53|1973.03|1974.7|1973.2|1975.15|1973.65|1974.53|1973.03|0
1658788800000|2022-07-25 22:40:00|1974.71|1973.21|1974.61|1973.11|1974.79|1973.29|1974.43|1972.93|0
1658789100000|2022-07-25 22:45:00|1974.62|1973.12|1974.34|1972.84|1974.7|1973.2|1974.25|1972.75|0
1658789400000|2022-07-25 22:50:00|1974.3|1972.8|1974.16|1972.66|1974.3|1972.8|1974.03|1972.53|0
1658789700000|2022-07-25 22:55:00|1974.08|1972.58|1974.79|1973.29|1974.88|1973.38|1973.99|1972.49|0
1658790000000|2022-07-25 23:00:00|1974.7|1973.2|1974.67|1973.17|1974.7|1973.2|1974.43|1972.93|0
1658790300000|2022-07-25 23:05:00|1974.79|1973.29|1974.34|1972.84|1974.84|1973.34|1974.34|1972.84|0
1658790600000|2022-07-25 23:10:00|1974.35|1972.85|1974.34|1972.84|1974.52|1973.02|1974.16|1972.66|0
1658790900000|2022-07-25 23:15:00|1974.3|1972.8|1974.25|1972.75|1974.3|1972.8|1974.08|1972.58|0
1658791200000|2022-07-25 23:20:00|1974.26|1972.76|1974.25|1972.75|1974.3|1972.8|1974.08|1972.58|0
1658791500000|2022-07-25 23:25:00|1974.16|1972.66|1973.31|1971.81|1974.16|1972.66|1973.22|1971.72|0
1658791800000|2022-07-25 23:30:00|1973.22|1971.72|1973.72|1972.22|1973.72|1972.22|1972.96|1971.46|0
1658792100000|2022-07-25 23:35:00|1973.71|1972.21|1973.22|1971.72|1973.71|1972.21|1973.04|1971.54|0
1658792400000|2022-07-25 23:40:00|1973.18|1971.68|1973.13|1971.63|1973.22|1971.72|1972.87|1971.37|0
1658792700000|2022-07-25 23:45:00|1973.15|1971.65|1973.49|1971.99|1973.72|1972.22|1973.15|1971.65|0
1658793000000|2022-07-25 23:50:00|1973.45|1971.95|1973.39|1971.89|1973.71|1972.21|1973.17|1971.67|0
1658793300000|2022-07-25 23:55:00|1973.4|1971.9|1973.89|1972.39|1973.98|1972.48|1973.39|1971.89|0
1658793600000|2022-07-26 00:00:00|1973.88|1972.38|1974.24|1972.74|1974.33|1972.83|1973.57|1972.07|0
1658793900000|2022-07-26 00:05:00|1974.25|1972.75|1974.11|1972.61|1974.6|1973.1|1973.48|1971.98|0
1658794200000|2022-07-26 00:10:00|1974.07|1972.57|1972.72|1971.22|1974.33|1972.83|1972.63|1971.13|0
1658794500000|2022-07-26 00:15:00|1972.63|1971.13|1971.67|1970.17|1972.63|1971.13|1969.5|1968|0
1658794800000|2022-07-26 00:20:00|1971.68|1970.18|1970.77|1969.27|1971.68|1970.18|1970.34|1968.84|0
1658795100000|2022-07-26 00:25:00|1970.78|1969.28|1971.66|1970.16|1972.1|1970.6|1970.77|1969.27|0
1658795400000|2022-07-26 00:30:00|1971.67|1970.17|1970.34|1968.84|1972.1|1970.6|1970.33|1968.83|0
1658795700000|2022-07-26 00:35:00|1970.55|1969.05|1971.21|1969.71|1971.22|1969.72|1969.89|1968.39|0
1658796000000|2022-07-26 00:40:00|1971.22|1969.72|1970.77|1969.27|1971.65|1970.15|1970.76|1969.26|0
1658796300000|2022-07-26 00:45:00|1970.76|1969.26|1970.32|1968.82|1971.2|1969.7|1969.87|1968.37|0
1658796600000|2022-07-26 00:50:00|1970.11|1968.61|1969.89|1968.39|1970.34|1968.84|1969.88|1968.38|0
1658796900000|2022-07-26 00:55:00|1969.88|1968.38|1970.34|1968.84|1970.77|1969.27|1969.46|1967.96|0
1658797200000|2022-07-26 01:00:00|1970.33|1968.83|1970.78|1969.28|1971.22|1969.72|1970.33|1968.83|0
1658797500000|2022-07-26 01:05:00|1970.79|1969.29|1971.22|1969.72|1971.22|1969.72|1970.34|1968.84|0
1658797800000|2022-07-26 01:10:00|1971.23|1969.73|1971.66|1970.16|1971.67|1970.17|1971.22|1969.72|0
1658798100000|2022-07-26 01:15:00|1971.67|1970.17|1971.68|1970.18|1971.69|1970.19|1970.81|1969.31|0
1658798400000|2022-07-26 01:20:00|1971.69|1970.19|1972.13|1970.63|1972.58|1971.08|1971.68|1970.18|0
1658798700000|2022-07-26 01:25:00|1972.12|1970.62|1973.02|1971.52|1973.03|1971.53|1972.12|1970.62|0
1658799000000|2022-07-26 01:30:00|1972.59|1971.09|1972.14|1970.64|1973.03|1971.53|1972.13|1970.63|0
1658799300000|2022-07-26 01:35:00|1972.15|1970.65|1971.71|1970.21|1972.58|1971.08|1971.69|1970.19|0
1658799600000|2022-07-26 01:40:00|1971.7|1970.2|1973.01|1971.51|1973.45|1971.95|1971.69|1970.19|0
1658799900000|2022-07-26 01:45:00|1973|1971.5|1971.7|1970.2|1973|1971.5|1971.26|1969.76|0
1658800200000|2022-07-26 01:50:00|1971.71|1970.21|1971.69|1970.19|1971.71|1970.21|1971.26|1969.76|0
1658800500000|2022-07-26 01:55:00|1971.7|1970.2|1971.26|1969.76|1971.7|1970.2|1970.81|1969.31|0
1658800800000|2022-07-26 02:00:00|1971.25|1969.75|1970.37|1968.87|1971.26|1969.76|1969.94|1968.44|0
1658801100000|2022-07-26 02:05:00|1970.36|1968.86|1971.26|1969.76|1971.27|1969.77|1969.93|1968.43|0
1658801400000|2022-07-26 02:10:00|1971.27|1969.77|1971.7|1970.2|1971.71|1970.21|1971.25|1969.75|0
1658801700000|2022-07-26 02:15:00|1971.71|1970.21|1972.11|1970.61|1972.12|1970.62|1971.68|1970.18|0
1658802000000|2022-07-26 02:20:00|1972.12|1970.62|1972.55|1971.05|1972.56|1971.06|1971.67|1970.17|0
1658802300000|2022-07-26 02:25:00|1972.56|1971.06|1972.13|1970.63|1972.99|1971.49|1972.12|1970.62|0
1658802600000|2022-07-26 02:30:00|1972.12|1970.62|1972.57|1971.07|1972.57|1971.07|1971.69|1970.19|0
1658802900000|2022-07-26 02:35:00|1972.58|1971.08|1973.45|1971.95|1973.91|1972.41|1972.57|1971.07|0
1658803200000|2022-07-26 02:40:00|1973.46|1971.96|1973.88|1972.38|1973.91|1972.41|1973.45|1971.95|0
1658803500000|2022-07-26 02:45:00|1973.89|1972.39|1974.35|1972.85|1974.35|1972.85|1973.89|1972.39|0
1658803800000|2022-07-26 02:50:00|1974.34|1972.84|1973.91|1972.41|1974.78|1973.28|1973.91|1972.41|0
1658804100000|2022-07-26 02:55:00|1973.9|1972.4|1973.45|1971.95|1973.91|1972.41|1973.44|1971.94|0
1658804400000|2022-07-26 03:00:00|1973.46|1971.96|1973.46|1971.96|1973.9|1972.4|1973.23|1971.73|0
1658804700000|2022-07-26 03:05:00|1973.89|1972.39|1973.47|1971.97|1974.33|1972.83|1973.46|1971.96|0
1658805000000|2022-07-26 03:10:00|1973.68|1972.18|1973.91|1972.41|1974.13|1972.63|1973.48|1971.98|0
1658805300000|2022-07-26 03:15:00|1973.9|1972.4|1974.32|1972.82|1974.34|1972.84|1973.89|1972.39|0
1658805600000|2022-07-26 03:20:00|1973.89|1972.39|1974.32|1972.82|1974.33|1972.83|1973.89|1972.39|0
1658805900000|2022-07-26 03:25:00|1974.31|1972.81|1974.33|1972.83|1974.33|1972.83|1973.88|1972.38|0
1658806200000|2022-07-26 03:30:00|1974.32|1972.82|1974.32|1972.82|1974.76|1973.26|1974.32|1972.82|0
1658806500000|2022-07-26 03:35:00|1974.54|1973.04|1974.3|1972.8|1974.76|1973.26|1974.09|1972.59|0
1658806800000|2022-07-26 03:40:00|1974.31|1972.81|1974.3|1972.8|1974.31|1972.81|1973.42|1971.92|0
1658807100000|2022-07-26 03:45:00|1974.29|1972.79|1973.64|1972.14|1974.29|1972.79|1973.42|1971.92|0
1658807400000|2022-07-26 03:50:00|1973.85|1972.35|1973.85|1972.35|1973.86|1972.36|1973.42|1971.92|0
1658807700000|2022-07-26 03:55:00|1973.86|1972.36|1973.88|1972.38|1973.88|1972.38|1973.85|1972.35|0
1658808000000|2022-07-26 04:00:00|1973.87|1972.37|1973.86|1972.36|1973.88|1972.38|1973.43|1971.93|0
1658808300000|2022-07-26 04:05:00|1973.43|1971.93|1973.85|1972.35|1973.87|1972.37|1973.42|1971.92|0
1658808600000|2022-07-26 04:10:00|1973.86|1972.36|1973.43|1971.93|1973.86|1972.36|1973.43|1971.93|0
1658808900000|2022-07-26 04:15:00|1973.42|1971.92|1972.99|1971.49|1973.43|1971.93|1972.99|1971.49|0
1658809200000|2022-07-26 04:20:00|1972.98|1971.48|1972.99|1971.49|1973|1971.5|1972.55|1971.05|0
1658809500000|2022-07-26 04:25:00|1972.98|1971.48|1972.55|1971.05|1972.99|1971.49|1972.54|1971.04|0
1658809800000|2022-07-26 04:30:00|1972.56|1971.06|1972.99|1971.49|1972.99|1971.49|1972.56|1971.06|0
1658810100000|2022-07-26 04:35:00|1972.98|1971.48|1972.55|1971.05|1972.99|1971.49|1972.55|1971.05|0
1658810400000|2022-07-26 04:40:00|1972.56|1971.06|1972.99|1971.49|1972.99|1971.49|1972.56|1971.06|0
1658810700000|2022-07-26 04:45:00|1973|1971.5|1973|1971.5|1973|1971.5|1972.99|1971.49|0
1658811000000|2022-07-26 04:50:00|1973.42|1971.92|1973.64|1972.14|1973.87|1972.37|1973.42|1971.92|0
1658811300000|2022-07-26 04:55:00|1973.43|1971.93|1973.85|1972.35|1973.87|1972.37|1973.43|1971.93|0
1658811600000|2022-07-26 05:00:00|1973.64|1972.14|1974.3|1972.8|1974.31|1972.81|1973.42|1971.92|0
1658811900000|2022-07-26 05:05:00|1974.31|1972.81|1973.42|1971.92|1974.31|1972.81|1972.98|1971.48|0
1658812200000|2022-07-26 05:10:00|1973.43|1971.93|1972.99|1971.49|1973.86|1972.36|1972.55|1971.05|0
1658812500000|2022-07-26 05:15:00|1973.01|1971.51|1972.1|1970.6|1973.01|1971.51|1971.67|1970.17|0
1658812800000|2022-07-26 05:20:00|1972.11|1970.61|1972.55|1971.05|1972.77|1971.27|1972.1|1970.6|0
1658813100000|2022-07-26 05:25:00|1972.56|1971.06|1972.56|1971.06|1973|1971.5|1972.55|1971.05|0
1658813400000|2022-07-26 05:30:00|1972.57|1971.07|1972.57|1971.07|1972.57|1971.07|1972.12|1970.62|0
1658813700000|2022-07-26 05:35:00|1972.58|1971.08|1972.12|1970.62|1973|1971.5|1972.12|1970.62|0
1658814000000|2022-07-26 05:40:00|1972.13|1970.63|1972.56|1971.06|1972.56|1971.06|1972.11|1970.61|0
1658814300000|2022-07-26 05:45:00|1972.55|1971.05|1972.6|1971.1|1973.03|1971.53|1972.34|1970.84|0
1658814600000|2022-07-26 05:50:00|1972.81|1971.31|1973.42|1971.92|1973.42|1971.92|1972.55|1971.05|0
1658814900000|2022-07-26 05:55:00|1973.41|1971.91|1972.99|1971.49|1973.44|1971.94|1972.97|1971.47|0
1658815200000|2022-07-26 06:00:00|1972.98|1971.48|1973.01|1971.51|1973.89|1972.39|1972.55|1971.05|0
1658815500000|2022-07-26 06:05:00|1973|1971.5|1972.56|1971.06|1973.44|1971.94|1972.56|1971.06|0
1658815800000|2022-07-26 06:10:00|1972.13|1970.63|1972.58|1971.08|1973.02|1971.52|1972.12|1970.62|0
1658816100000|2022-07-26 06:15:00|1972.15|1970.65|1971.69|1970.19|1972.16|1970.66|1971.26|1969.76|0
1658816400000|2022-07-26 06:20:00|1971.7|1970.2|1972.13|1970.63|1972.34|1970.84|1971.68|1970.18|0
1658816700000|2022-07-26 06:25:00|1972.56|1971.06|1972.46|1970.96|1972.9|1971.4|1972.02|1970.52|0
1658817000000|2022-07-26 06:30:00|1972.03|1970.53|1970.95|1969.55|1972.47|1970.97|1970.7|1969.3|33
1658817300000|2022-07-26 06:35:00|1970.7|1969.3|1973.2|1971.8|1974.95|1973.55|1970.08|1968.68|34
1658817600000|2022-07-26 06:40:00|1973.33|1971.93|1972.7|1971.3|1973.33|1971.93|1972.2|1970.8|10
1658817900000|2022-07-26 06:45:00|1972.58|1971.18|1971.45|1970.05|1972.58|1971.18|1971.45|1970.05|11
1658818200000|2022-07-26 06:50:00|1971.33|1969.93|1971.08|1969.68|1972.33|1970.93|1970.45|1969.05|3
1658818500000|2022-07-26 06:55:00|1972.13|1970.63|1973.43|1971.93|1973.78|1972.28|1972.05|1970.55|0
1658818800000|2022-07-26 07:00:00|1973.85|1972.35|1973.63|1973.13|1975.5|1975|1967.88|1967.38|2715
1658819100000|2022-07-26 07:05:00|1973.75|1973.25|1969.88|1969.38|1975.75|1975.25|1969.88|1969.38|1577
1658819400000|2022-07-26 07:10:00|1970.13|1969.63|1968.13|1967.63|1972.38|1971.88|1968.13|1967.63|1405
1658819700000|2022-07-26 07:15:00|1968.38|1967.88|1974.63|1974.13|1974.63|1974.13|1967.63|1967.13|1231
1658820000000|2022-07-26 07:20:00|1974.38|1973.88|1973.88|1973.38|1975.38|1974.88|1972.88|1972.38|751
1658820300000|2022-07-26 07:25:00|1974.13|1973.63|1974.63|1974.13|1976.13|1975.63|1973.63|1973.13|667
1658820600000|2022-07-26 07:30:00|1974.75|1974.25|1975.63|1975.13|1977.38|1976.88|1973.63|1973.13|645
1658820900000|2022-07-26 07:35:00|1975.38|1974.88|1975.63|1975.13|1976.13|1975.63|1974.25|1973.75|446
1658821200000|2022-07-26 07:40:00|1975.25|1974.75|1974.75|1974.25|1976.62|1976.12|1974.25|1973.75|450
1658821500000|2022-07-26 07:45:00|1974.5|1974|1972.5|1972|1975|1974.5|1971.87|1971.37|576
1658821800000|2022-07-26 07:50:00|1972.62|1972.12|1974.5|1974|1974.5|1974|1972.62|1972.12|389
1658822100000|2022-07-26 07:55:00|1974.75|1974.25|1975|1974.5|1976.5|1976|1973.75|1973.25|600
1658822400000|2022-07-26 08:00:00|1974.87|1974.37|1975|1974.5|1975.5|1975|1973.5|1973|327
1658822700000|2022-07-26 08:05:00|1975.12|1974.62|1976|1975.5|1976.75|1976.25|1974|1973.5|449
1658823000000|2022-07-26 08:10:00|1975.87|1975.37|1976.75|1976.25|1976.75|1976.25|1974.75|1974.25|587
1658823300000|2022-07-26 08:15:00|1976.62|1976.12|1978.25|1977.75|1978.25|1977.75|1975.75|1975.25|617
1658823600000|2022-07-26 08:20:00|1978.5|1978|1979.75|1979.25|1980.5|1980|1978.25|1977.75|805
1658823900000|2022-07-26 08:25:00|1979.5|1979|1980|1979.5|1981.12|1980.62|1979.12|1978.62|694
1658824200000|2022-07-26 08:30:00|1979.87|1979.37|1982.25|1981.75|1982.75|1982.25|1979|1978.5|1178
1658824500000|2022-07-26 08:35:00|1982|1981.5|1981.25|1980.75|1982.25|1981.75|1980|1979.5|617
1658824800000|2022-07-26 08:40:00|1981.37|1980.87|1982.62|1982.12|1982.75|1982.25|1980.87|1980.37|507
1658825100000|2022-07-26 08:45:00|1982.75|1982.25|1983|1982.5|1983.37|1982.87|1982|1981.5|672
1658825400000|2022-07-26 08:50:00|1982.75|1982.25|1982.5|1982|1983|1982.5|1981.25|1980.75|772
1658825700000|2022-07-26 08:55:00|1982.75|1982.25|1980|1979.5|1982.75|1982.25|1979.75|1979.25|556
1658826000000|2022-07-26 09:00:00|1980.25|1979.75|1982|1981.5|1982|1981.5|1979.75|1979.25|474
1658826300000|2022-07-26 09:05:00|1981.75|1981.25|1978.25|1977.75|1982|1981.5|1978.25|1977.75|623
1658826600000|2022-07-26 09:10:00|1978.12|1977.62|1978|1977.5|1978.5|1978|1977.25|1976.75|446
1658826900000|2022-07-26 09:15:00|1977.75|1977.25|1977.75|1977.25|1978.62|1978.12|1977.25|1976.75|302
1658827200000|2022-07-26 09:20:00|1978|1977.5|1976.62|1976.12|1978|1977.5|1976.5|1976|279
1658827500000|2022-07-26 09:25:00|1976.75|1976.25|1974.5|1974|1977.37|1976.87|1974.25|1973.75|272
1658827800000|2022-07-26 09:30:00|1974.37|1973.87|1974.62|1974.12|1975.25|1974.75|1974|1973.5|1239
1658828100000|2022-07-26 09:35:00|1974.75|1974.25|1975.5|1975|1976|1975.5|1973.5|1973|513
1658828400000|2022-07-26 09:40:00|1975.75|1975.25|1974.5|1974|1975.75|1975.25|1974.5|1974|260
1658828700000|2022-07-26 09:45:00|1974.62|1974.12|1974.62|1974.12|1975.75|1975.25|1974.25|1973.75|246
1658829000000|2022-07-26 09:50:00|1974.75|1974.25|1974.5|1974|1975|1974.5|1974.12|1973.62|226
1658829300000|2022-07-26 09:55:00|1974.37|1973.87|1975|1974.5|1975.12|1974.62|1974|1973.5|269
1658829600000|2022-07-26 10:00:00|1974.87|1974.37|1975.37|1974.87|1976|1975.5|1974.25|1973.75|355
1658829900000|2022-07-26 10:05:00|1975.5|1975|1975.87|1975.37|1977.5|1977|1974.5|1974|837
1658830200000|2022-07-26 10:10:00|1976|1975.5|1973.75|1973.25|1976|1975.5|1973.75|1973.25|275
1658830500000|2022-07-26 10:15:00|1973.87|1973.37|1973.25|1972.75|1974.75|1974.25|1973.25|1972.75|346
1658830800000|2022-07-26 10:20:00|1973|1972.5|1969.25|1968.75|1973|1972.5|1968.25|1967.75|891
1658831100000|2022-07-26 10:25:00|1969|1968.5|1967.75|1967.25|1970.25|1969.75|1967.25|1966.75|506
1658831400000|2022-07-26 10:30:00|1967.62|1967.12|1968|1967.5|1969.5|1969|1967.25|1966.75|501
1658831700000|2022-07-26 10:35:00|1967.75|1967.25|1968.25|1967.75|1968.5|1968|1967|1966.5|598
1658832000000|2022-07-26 10:40:00|1968.12|1967.62|1969.75|1969.25|1969.75|1969.25|1966.62|1966.12|533
1658832300000|2022-07-26 10:45:00|1969.87|1969.37|1970.12|1969.62|1970.75|1970.25|1969.25|1968.75|426
1658832600000|2022-07-26 10:50:00|1969.75|1969.25|1970.25|1969.75|1970.62|1970.12|1968.25|1967.75|319
1658832900000|2022-07-26 10:55:00|1970|1969.5|1969|1968.5|1970.5|1970|1968.75|1968.25|315
1658833200000|2022-07-26 11:00:00|1969.25|1968.75|1970.87|1970.37|1971|1970.5|1967.25|1966.75|367
1658833500000|2022-07-26 11:05:00|1970.75|1970.25|1970.12|1969.62|1971.62|1971.12|1970|1969.5|336
1658833800000|2022-07-26 11:10:00|1970.25|1969.75|1971.5|1971|1971.75|1971.25|1970|1969.5|296
1658834100000|2022-07-26 11:15:00|1971.62|1971.12|1970.5|1970|1972.12|1971.62|1970.5|1970|284
1658834400000|2022-07-26 11:20:00|1970.62|1970.12|1971.25|1970.75|1972.5|1972|1970.62|1970.12|268
1658834700000|2022-07-26 11:25:00|1971.12|1970.62|1972.25|1971.75|1973.25|1972.75|1970.75|1970.25|453
1658835000000|2022-07-26 11:30:00|1972.37|1971.87|1972.75|1972.25|1973.75|1973.25|1972.37|1971.87|248
1658835300000|2022-07-26 11:35:00|1972.62|1972.12|1973.62|1973.12|1974|1973.5|1972.25|1971.75|227
1658835600000|2022-07-26 11:40:00|1973.92|1973.42|1973.42|1972.92|1974.3|1973.8|1973.05|1972.55|202
1658835900000|2022-07-26 11:45:00|1973.55|1973.05|1973.55|1973.05|1974.05|1973.55|1973.3|1972.8|193
1658836200000|2022-07-26 11:50:00|1973.67|1973.17|1973.05|1972.55|1973.8|1973.3|1972.8|1972.3|196
1658836500000|2022-07-26 11:55:00|1972.8|1972.3|1971.3|1970.8|1972.92|1972.42|1970.92|1970.42|248
1658836800000|2022-07-26 12:00:00|1971.17|1970.67|1972.8|1972.3|1972.8|1972.3|1970.8|1970.3|291
1658837100000|2022-07-26 12:05:00|1972.67|1972.17|1973.3|1972.8|1973.3|1972.8|1972.17|1971.67|284
1658837400000|2022-07-26 12:10:00|1973.55|1973.05|1974.05|1973.55|1974.55|1974.05|1973.3|1972.8|217
1658837700000|2022-07-26 12:15:00|1973.8|1973.3|1972.8|1972.3|1974.8|1974.3|1972.8|1972.3|347
1658838000000|2022-07-26 12:20:00|1972.92|1972.42|1971.8|1971.3|1973.67|1973.17|1971.55|1971.05|960
1658838300000|2022-07-26 12:25:00|1972.05|1971.55|1970.8|1970.3|1972.42|1971.92|1970.8|1970.3|751
1658838600000|2022-07-26 12:30:00|1970.92|1970.42|1969.05|1968.55|1971.05|1970.55|1968.8|1968.3|1069
1658838900000|2022-07-26 12:35:00|1968.8|1968.3|1971.05|1970.55|1971.55|1971.05|1968.67|1968.17|799
1658839200000|2022-07-26 12:40:00|1971.3|1970.8|1970.17|1969.67|1971.55|1971.05|1969.8|1969.3|349
1658839500000|2022-07-26 12:45:00|1970.3|1969.8|1969.92|1969.42|1970.8|1970.3|1969.55|1969.05|414
1658839800000|2022-07-26 12:50:00|1969.8|1969.3|1969.17|1968.67|1970.17|1969.67|1968.8|1968.3|472
1658840100000|2022-07-26 12:55:00|1969.05|1968.55|1969.05|1968.55|1969.3|1968.8|1968.42|1967.92|588
1658840400000|2022-07-26 13:00:00|1968.92|1968.42|1968.8|1968.3|1969.3|1968.8|1962.92|1962.42|3494
1658840700000|2022-07-26 13:05:00|1968.92|1968.42|1964.42|1963.92|1969.3|1968.8|1964.42|1963.92|1080
1658841000000|2022-07-26 13:10:00|1964.55|1964.05|1965.55|1965.05|1966.05|1965.55|1964.3|1963.8|947
1658841300000|2022-07-26 13:15:00|1965.42|1964.92|1965.05|1964.55|1966.05|1965.55|1964.55|1964.05|654
1658841600000|2022-07-26 13:20:00|1964.92|1964.42|1964.8|1964.3|1965.8|1965.3|1964.55|1964.05|504
1658841900000|2022-07-26 13:25:00|1965.05|1964.55|1965.92|1965.42|1966.05|1965.55|1964.05|1963.55|664
1658842200000|2022-07-26 13:30:00|1965.55|1965.05|1965.67|1965.17|1968.05|1967.55|1965.05|1964.55|1004
1658842500000|2022-07-26 13:35:00|1965.8|1965.3|1967.8|1967.3|1968.05|1967.55|1965.05|1964.55|874
1658842800000|2022-07-26 13:40:00|1967.67|1967.17|1966.05|1965.55|1968.8|1968.3|1965.8|1965.3|765
1658843100000|2022-07-26 13:45:00|1965.92|1965.42|1966.05|1965.55|1967.05|1966.55|1965.05|1964.55|831
1658843400000|2022-07-26 13:50:00|1966.3|1965.8|1968.05|1967.55|1968.55|1968.05|1966.05|1965.55|819
1658843700000|2022-07-26 13:55:00|1967.92|1967.42|1967.42|1966.92|1968.3|1967.8|1966.3|1965.8|767
1658844000000|2022-07-26 14:00:00|1967.3|1966.8|1968.05|1967.55|1968.92|1968.42|1964.17|1963.67|1495
1658844300000|2022-07-26 14:05:00|1967.92|1967.42|1967.67|1967.17|1968.8|1968.3|1966.55|1966.05|868
1658844600000|2022-07-26 14:10:00|1967.55|1967.05|1965.86|1965.36|1968.92|1968.42|1965.86|1965.36|1136
1658844900000|2022-07-26 14:15:00|1965.98|1965.48|1965.36|1964.86|1966.61|1966.11|1964.36|1963.86|814
1658845200000|2022-07-26 14:20:00|1965.61|1965.11|1963.11|1962.61|1965.61|1965.11|1962.86|1962.36|1102
1658845500000|2022-07-26 14:25:00|1963.36|1962.86|1964.61|1964.11|1964.86|1964.36|1962.86|1962.36|967
1658845800000|2022-07-26 14:30:00|1964.48|1963.98|1963.36|1962.86|1964.86|1964.36|1962.61|1962.11|1052
1658846100000|2022-07-26 14:35:00|1963.48|1962.98|1964.11|1963.61|1964.73|1964.23|1962.61|1962.11|1071
1658846400000|2022-07-26 14:40:00|1964.36|1963.86|1966.23|1965.73|1966.61|1966.11|1964.11|1963.61|1053
1658846700000|2022-07-26 14:45:00|1966.36|1965.86|1967.61|1967.11|1968.36|1967.86|1966.36|1965.86|950
1658847000000|2022-07-26 14:50:00|1967.73|1967.23|1967.36|1966.86|1968.36|1967.86|1966.86|1966.36|899
1658847300000|2022-07-26 14:55:00|1967.23|1966.73|1969.11|1968.61|1969.61|1969.11|1967.11|1966.61|857
1658847600000|2022-07-26 15:00:00|1969.36|1968.86|1966.86|1966.36|1970.36|1969.86|1966.86|1966.36|1218
1658847900000|2022-07-26 15:05:00|1966.73|1966.23|1964.86|1964.36|1966.86|1966.36|1964.36|1963.86|1286
1658848200000|2022-07-26 15:10:00|1964.98|1964.48|1964.48|1963.98|1965.36|1964.86|1963.86|1963.36|1336
1658848500000|2022-07-26 15:15:00|1964.36|1963.86|1962.36|1961.86|1964.86|1964.36|1962.36|1961.86|1539
1658848800000|2022-07-26 15:20:00|1962.11|1961.61|1961.68|1960.18|1963.61|1963.11|1960.86|1960.18|2196
1658849100000|2022-07-26 15:25:00|1962.11|1960.61|1960.5|1959|1962.23|1960.73|1960.48|1958.98|1409
1658849400000|2022-07-26 15:30:00|1960.49|1958.99|1961.31|1959.91|1962.18|1960.78|1959.65|1958.15|201
1658849700000|2022-07-26 15:35:00|1961.43|1960.03|1961.93|1960.53|1962.06|1960.66|1961.06|1959.66|128
1658850000000|2022-07-26 15:40:00|1961.81|1960.41|1962.06|1960.66|1962.43|1961.03|1961.18|1959.78|37
1658850300000|2022-07-26 15:45:00|1962.18|1960.78|1958.56|1957.16|1962.18|1960.78|1958.56|1957.16|81
1658850600000|2022-07-26 15:50:00|1958.81|1957.41|1955.56|1954.16|1959.31|1957.91|1955.43|1954.03|43
1658850900000|2022-07-26 15:55:00|1955.68|1954.28|1956.36|1954.86|1957.18|1955.78|1955.43|1954.03|23
1658851200000|2022-07-26 16:00:00|1956.35|1954.85|1958.23|1956.73|1958.23|1956.73|1955.92|1954.42|0
1658851500000|2022-07-26 16:05:00|1958.22|1956.72|1958.2|1956.7|1958.67|1957.17|1956.89|1955.39|0
1658851800000|2022-07-26 16:10:00|1958.21|1956.71|1958.18|1956.68|1958.21|1956.71|1957.29|1955.79|0
1658852100000|2022-07-26 16:15:00|1958.19|1956.69|1958.67|1957.17|1959.54|1958.04|1958.18|1956.68|0
1658852400000|2022-07-26 16:20:00|1958.66|1957.16|1959.58|1958.08|1960.01|1958.51|1957.77|1956.27|0
1658852700000|2022-07-26 16:25:00|1959.57|1958.07|1959.86|1958.36|1960.3|1958.8|1958.95|1957.45|0
1658853000000|2022-07-26 16:30:00|1959.85|1958.35|1960.36|1958.86|1960.36|1958.86|1959.85|1958.35|0
1658853300000|2022-07-26 16:35:00|1960.79|1959.29|1959.88|1958.38|1960.81|1959.31|1959.88|1958.38|0
1658853600000|2022-07-26 16:40:00|1959.87|1958.37|1958.98|1957.48|1959.88|1958.38|1958.97|1957.47|0
1658853900000|2022-07-26 16:45:00|1958.97|1957.47|1960.31|1958.81|1960.33|1958.83|1958.52|1957.02|0
1658854200000|2022-07-26 16:50:00|1960.3|1958.8|1961.23|1959.73|1961.23|1959.73|1959.88|1958.38|0
1658854500000|2022-07-26 16:55:00|1961.22|1959.72|1961.22|1959.72|1962.1|1960.6|1960.78|1959.28|0
1658854800000|2022-07-26 17:00:00|1961.21|1959.71|1962.57|1961.07|1962.57|1961.07|1960.34|1958.84|0
1658855100000|2022-07-26 17:05:00|1962.56|1961.06|1963.02|1961.52|1963.02|1961.52|1962.09|1960.59|0
1658855400000|2022-07-26 17:10:00|1963.03|1961.53|1962.12|1960.62|1963.91|1962.41|1962.11|1960.61|0
1658855700000|2022-07-26 17:15:00|1961.69|1960.19|1961.03|1959.53|1962.12|1960.62|1960.99|1959.49|0
1658856000000|2022-07-26 17:20:00|1961.04|1959.54|1961.51|1960.01|1961.98|1960.48|1961.02|1959.52|0
1658856300000|2022-07-26 17:25:00|1961.52|1960.02|1961.98|1960.48|1962.42|1960.92|1961.06|1959.56|0
1658856600000|2022-07-26 17:30:00|1962.41|1960.91|1960.15|1958.65|1962.42|1960.92|1960.15|1958.65|0
1658856900000|2022-07-26 17:35:00|1960.16|1958.66|1960.15|1958.65|1960.62|1959.12|1960.14|1958.64|0
1658857200000|2022-07-26 17:40:00|1960.14|1958.64|1960.17|1958.67|1960.6|1959.1|1959.71|1958.21|0
1658857500000|2022-07-26 17:45:00|1960.18|1958.68|1959.7|1958.2|1960.18|1958.68|1959.26|1957.76|0
1658857800000|2022-07-26 17:50:00|1959.71|1958.21|1960.15|1958.65|1960.6|1959.1|1959.68|1958.18|0
1658858100000|2022-07-26 17:55:00|1960.16|1958.66|1959.67|1958.17|1960.6|1959.1|1959.66|1958.16|0
1658858400000|2022-07-26 18:00:00|1959.68|1958.18|1961.95|1960.45|1962.38|1960.88|1959.67|1958.17|0
1658858700000|2022-07-26 18:05:00|1961.94|1960.44|1960.12|1958.62|1962.86|1961.36|1960.1|1958.6|0
1658859000000|2022-07-26 18:10:00|1960.13|1958.63|1960.13|1958.63|1960.59|1959.09|1959.67|1958.17|0
1658859300000|2022-07-26 18:15:00|1960.55|1959.05|1959.19|1957.69|1960.56|1959.06|1958.76|1957.26|0
1658859600000|2022-07-26 18:20:00|1958.98|1957.48|1959.63|1958.13|1959.65|1958.15|1958.74|1957.24|0
1658859900000|2022-07-26 18:25:00|1959.62|1958.12|1957.83|1956.33|1959.63|1958.13|1957.82|1956.32|0
1658860200000|2022-07-26 18:30:00|1957.82|1956.32|1957.4|1955.9|1957.84|1956.34|1956.96|1955.46|0
1658860500000|2022-07-26 18:35:00|1957.39|1955.89|1956.95|1955.45|1957.86|1956.36|1956.95|1955.45|0
1658860800000|2022-07-26 18:40:00|1956.94|1955.44|1957.83|1956.33|1957.84|1956.34|1956.94|1955.44|0
1658861100000|2022-07-26 18:45:00|1957.82|1956.32|1957.85|1956.35|1958.34|1956.84|1957.39|1955.89|0
1658861400000|2022-07-26 18:50:00|1957.86|1956.36|1958.77|1957.27|1959.23|1957.73|1957.42|1955.92|0
1658861700000|2022-07-26 18:55:00|1958.76|1957.26|1959.21|1957.71|1959.23|1957.73|1958.31|1956.81|0
1658862000000|2022-07-26 19:00:00|1959.22|1957.72|1957.87|1956.37|1959.68|1958.18|1957.86|1956.36|0
1658862300000|2022-07-26 19:05:00|1957.88|1956.38|1956.99|1955.49|1958.32|1956.82|1956.95|1955.45|0
1658862600000|2022-07-26 19:10:00|1956.98|1955.48|1958.32|1956.82|1958.81|1957.31|1956.54|1955.04|0
1658862900000|2022-07-26 19:15:00|1958.31|1956.81|1958.33|1956.83|1958.79|1957.29|1958.31|1956.81|0
1658863200000|2022-07-26 19:20:00|1958.76|1957.26|1958.75|1957.25|1959.23|1957.73|1958.3|1956.8|0
1658863500000|2022-07-26 19:25:00|1958.76|1957.26|1958.77|1957.27|1959.2|1957.7|1958.28|1956.78|0
1658863800000|2022-07-26 19:30:00|1958.78|1957.28|1959.22|1957.72|1959.67|1958.17|1958.31|1956.81|0
1658864100000|2022-07-26 19:35:00|1959.23|1957.73|1959.26|1957.76|1959.26|1957.76|1957.91|1956.41|0
1658864400000|2022-07-26 19:40:00|1959.27|1957.77|1958.36|1956.86|1959.73|1958.23|1957.91|1956.41|0
1658864700000|2022-07-26 19:45:00|1958.37|1956.87|1958.34|1956.84|1958.81|1957.31|1957.86|1956.36|0
1658865000000|2022-07-26 19:50:00|1958.36|1956.86|1959.69|1958.19|1960.12|1958.62|1957.81|1956.31|0
1658865300000|2022-07-26 19:55:00|1959.7|1958.2|1957.52|1956.02|1960.16|1958.66|1957.49|1955.99|0
1658865600000|2022-07-26 20:00:00|1957.48|1955.98|1957.82|1956.32|1962.6|1961.1|1955.29|1953.79|0
1658865900000|2022-07-26 20:05:00|1957.78|1956.28|1961.3|1959.8|1961.58|1960.08|1957.73|1956.23|0
1658866200000|2022-07-26 20:10:00|1961.17|1959.67|1960.63|1959.13|1961.94|1960.44|1960.45|1958.95|0
1658866500000|2022-07-26 20:15:00|1960.72|1959.22|1960.72|1959.22|1961.44|1959.94|1960.22|1958.72|0
1658866800000|2022-07-26 20:20:00|1960.71|1959.21|1960.81|1959.31|1960.85|1959.35|1960.13|1958.63|0
1658867100000|2022-07-26 20:25:00|1960.8|1959.3|1960.85|1959.35|1960.94|1959.44|1960.22|1958.72|0
1658867400000|2022-07-26 20:30:00|1960.86|1959.36|1961.11|1959.61|1961.2|1959.7|1960.8|1959.3|0
1658867700000|2022-07-26 20:35:00|1961.12|1959.62|1961.61|1960.11|1962.2|1960.7|1961.11|1959.61|0
1658868000000|2022-07-26 20:40:00|1961.66|1960.16|1961.34|1959.84|1961.97|1960.47|1961.11|1959.61|0
1658868300000|2022-07-26 20:45:00|1961.35|1959.85|1962.11|1960.61|1962.25|1960.75|1961.3|1959.8|0
1658868600000|2022-07-26 20:50:00|1962.15|1960.65|1962.02|1960.52|1962.25|1960.75|1961.7|1960.2|0
1658868900000|2022-07-26 20:55:00|1962.01|1960.51|1963.08|1961.58|1963.13|1961.63|1961.7|1960.2|0
1658869200000|2022-07-26 21:00:00|1963.12|1961.62|1962.58|1961.08|1963.17|1961.67|1962.13|1960.63|0
1658869500000|2022-07-26 21:05:00|1962.59|1961.09|1963.22|1961.72|1963.22|1961.72|1962.58|1961.08|0
1658869800000|2022-07-26 21:10:00|1963.21|1961.71|1963.17|1961.67|1963.26|1961.76|1963.17|1961.67|0
1658870100000|2022-07-26 21:15:00|1963.13|1961.63|1963.31|1961.81|1963.4|1961.9|1963.13|1961.63|0
1658870400000|2022-07-26 21:20:00|1963.35|1961.85|1963.35|1961.85|1963.49|1961.99|1962.99|1961.49|0
1658870700000|2022-07-26 21:25:00|1963.34|1961.84|1963.35|1961.85|1963.62|1962.12|1963.22|1961.72|0
1658871000000|2022-07-26 21:30:00|1963.31|1961.81|1963.44|1961.94|1963.62|1962.12|1963.31|1961.81|0
1658871300000|2022-07-26 21:35:00|1963.45|1961.95|1963.22|1961.72|1963.53|1962.03|1963.08|1961.58|0
1658871600000|2022-07-26 21:40:00|1963.21|1961.71|1962.49|1960.99|1963.21|1961.71|1962.31|1960.81|0
1658871900000|2022-07-26 21:45:00|1962.5|1961|1962.58|1961.08|1962.67|1961.17|1962.45|1960.95|0
1658872200000|2022-07-26 21:50:00|1962.54|1961.04|1962.58|1961.08|1962.58|1961.08|1962.49|1960.99|0
1658872500000|2022-07-26 21:55:00|1962.59|1961.09|1963.22|1961.72|1963.39|1961.89|1962.59|1961.09|0
1658872800000|2022-07-26 22:00:00|1963.21|1961.71|1965.08|1963.58|1965.08|1963.58|1963.13|1961.63|0
1658873100000|2022-07-26 22:05:00|1965.09|1963.59|1968.82|1967.32|1968.82|1967.32|1965.09|1963.59|0
1658873400000|2022-07-26 22:10:00|1968.83|1967.33|1968.89|1967.39|1969.57|1968.07|1968.62|1967.12|0
1658873700000|2022-07-26 22:15:00|1968.94|1967.44|1967.81|1966.31|1968.94|1967.44|1967.76|1966.26|0
1658874000000|2022-07-26 22:20:00|1967.85|1966.35|1967.92|1966.42|1968.06|1966.56|1967.47|1965.97|0
1658874300000|2022-07-26 22:25:00|1967.97|1966.47|1967.31|1965.81|1967.97|1966.47|1967.31|1965.81|0
1658874600000|2022-07-26 22:30:00|1967.32|1965.82|1967.91|1966.41|1968|1966.5|1967.31|1965.81|0
1658874900000|2022-07-26 22:35:00|1967.95|1966.45|1966.28|1964.78|1968|1966.5|1966.28|1964.78|0
1658875200000|2022-07-26 22:40:00|1966.37|1964.87|1965.96|1964.46|1966.46|1964.96|1965.55|1964.05|0
1658875500000|2022-07-26 22:45:00|1965.97|1964.47|1965.46|1963.96|1966.28|1964.78|1965.33|1963.83|0
1658875800000|2022-07-26 22:50:00|1965.47|1963.97|1965.24|1963.74|1965.64|1964.14|1965.06|1963.56|0
1658876100000|2022-07-26 22:55:00|1965.28|1963.78|1965.69|1964.19|1965.78|1964.28|1965.24|1963.74|0
1658876400000|2022-07-26 23:00:00|1965.7|1964.2|1965.64|1964.14|1966.37|1964.87|1965.6|1964.1|0
1658876700000|2022-07-26 23:05:00|1965.65|1964.15|1966.1|1964.6|1966.28|1964.78|1965.37|1963.87|0
1658877000000|2022-07-26 23:10:00|1966.09|1964.59|1966.6|1965.1|1966.86|1965.36|1965.87|1964.37|0
1658877300000|2022-07-26 23:15:00|1966.64|1965.14|1966.55|1965.05|1966.86|1965.36|1966.28|1964.78|0
1658877600000|2022-07-26 23:20:00|1966.6|1965.1|1966.42|1964.92|1966.6|1965.1|1966.1|1964.6|0
1658877900000|2022-07-26 23:25:00|1966.46|1964.96|1966.96|1965.46|1967|1965.5|1966.37|1964.87|0
1658878200000|2022-07-26 23:30:00|1967|1965.5|1967.18|1965.68|1967.5|1966|1967|1965.5|0
1658878500000|2022-07-26 23:35:00|1967.19|1965.69|1967.82|1966.32|1968|1966.5|1967.19|1965.69|0
1658878800000|2022-07-26 23:40:00|1967.91|1966.41|1968.09|1966.59|1968.31|1966.81|1967.77|1966.27|0
1658879100000|2022-07-26 23:45:00|1968.18|1966.68|1968.58|1967.08|1968.58|1967.08|1967.86|1966.36|0
1658879400000|2022-07-26 23:50:00|1968.59|1967.09|1969.01|1967.51|1969.1|1967.6|1968.58|1967.08|0
1658879700000|2022-07-26 23:55:00|1969.1|1967.6|1968.27|1966.77|1969.1|1967.6|1968.18|1966.68|0
1658880000000|2022-07-27 00:00:00|1968.31|1966.81|1966.76|1965.26|1968.58|1967.08|1966.58|1965.08|0
1658880300000|2022-07-27 00:05:00|1966.85|1965.35|1967.84|1966.34|1968.07|1966.57|1966.85|1965.35|0
1658880600000|2022-07-27 00:10:00|1967.75|1966.25|1966.47|1964.97|1967.84|1966.34|1966.38|1964.88|0
1658880900000|2022-07-27 00:15:00|1966.48|1964.98|1970.11|1968.61|1972.41|1970.91|1966.48|1964.98|0
1658881200000|2022-07-27 00:20:00|1970.1|1968.6|1969.24|1967.74|1970.55|1969.05|1968.81|1967.31|0
1658881500000|2022-07-27 00:25:00|1968.81|1967.31|1968.81|1967.31|1969.25|1967.75|1968.37|1966.87|0
1658881800000|2022-07-27 00:30:00|1968.8|1967.3|1967.93|1966.43|1968.81|1967.31|1967.49|1965.99|0
1658882100000|2022-07-27 00:35:00|1967.92|1966.42|1967.5|1966|1967.93|1966.43|1967.06|1965.56|0
1658882400000|2022-07-27 00:40:00|1967.51|1966.01|1968.79|1967.29|1968.8|1967.3|1967.48|1965.98|0
1658882700000|2022-07-27 00:45:00|1968.8|1967.3|1968.35|1966.85|1969.24|1967.74|1967.91|1966.41|0
1658883000000|2022-07-27 00:50:00|1968.36|1966.86|1967.49|1965.99|1968.79|1967.29|1967.49|1965.99|0
1658883300000|2022-07-27 00:55:00|1967.5|1966|1967.92|1966.42|1968.37|1966.87|1967.5|1966|0
1658883600000|2022-07-27 01:00:00|1967.93|1966.43|1968.78|1967.28|1969.22|1967.72|1967.92|1966.42|0
1658883900000|2022-07-27 01:05:00|1968.35|1966.85|1968.35|1966.85|1968.78|1967.28|1968.34|1966.84|0
1658884200000|2022-07-27 01:10:00|1968.34|1966.84|1967.9|1966.4|1968.35|1966.85|1967.9|1966.4|0
1658884500000|2022-07-27 01:15:00|1967.95|1966.45|1966.65|1965.15|1968.17|1966.67|1966.2|1964.7|0
1658884800000|2022-07-27 01:20:00|1967.08|1965.58|1965.35|1963.85|1967.08|1965.58|1965.13|1963.63|0
1658885100000|2022-07-27 01:25:00|1965.34|1963.84|1964.49|1962.99|1965.34|1963.84|1964.04|1962.54|0
1658885400000|2022-07-27 01:30:00|1964.48|1962.98|1967.08|1965.58|1967.52|1966.02|1964.47|1962.97|0
1658885700000|2022-07-27 01:35:00|1967.09|1965.59|1966.64|1965.14|1967.51|1966.01|1966.63|1965.13|0
1658886000000|2022-07-27 01:40:00|1966.63|1965.13|1965.76|1964.26|1966.63|1965.13|1965.76|1964.26|0
1658886300000|2022-07-27 01:45:00|1965.77|1964.27|1965.8|1964.3|1966.66|1965.16|1965.76|1964.26|0
1658886600000|2022-07-27 01:50:00|1965.79|1964.29|1964.95|1963.45|1965.79|1964.29|1964.93|1963.43|0
1658886900000|2022-07-27 01:55:00|1964.94|1963.44|1964.95|1963.45|1965.37|1963.87|1964.51|1963.01|0
1658887200000|2022-07-27 02:00:00|1965.16|1963.66|1965.4|1963.9|1966.27|1964.77|1965.16|1963.66|0
1658887500000|2022-07-27 02:05:00|1965.39|1963.89|1965.39|1963.89|1965.82|1964.32|1964.95|1963.45|0
1658887800000|2022-07-27 02:10:00|1965.38|1963.88|1964.94|1963.44|1965.38|1963.88|1964.5|1963|0
1658888100000|2022-07-27 02:15:00|1964.93|1963.43|1964.94|1963.44|1964.94|1963.44|1964.5|1963|0
1658888400000|2022-07-27 02:20:00|1964.95|1963.45|1965.38|1963.88|1965.39|1963.89|1964.94|1963.44|0
1658888700000|2022-07-27 02:25:00|1965.39|1963.89|1964.94|1963.44|1965.39|1963.89|1964.94|1963.44|0
1658889000000|2022-07-27 02:30:00|1964.93|1963.43|1964.52|1963.02|1965.39|1963.89|1964.51|1963.01|0
1658889300000|2022-07-27 02:35:00|1964.51|1963.01|1964.95|1963.45|1964.95|1963.45|1964.09|1962.59|0
1658889600000|2022-07-27 02:40:00|1964.94|1963.44|1964.52|1963.02|1964.95|1963.45|1964.51|1963.01|0
1658889900000|2022-07-27 02:45:00|1964.51|1963.01|1964.95|1963.45|1965.38|1963.88|1964.51|1963.01|0
1658890200000|2022-07-27 02:50:00|1964.96|1963.46|1966.26|1964.76|1966.27|1964.77|1964.96|1963.46|0
1658890500000|2022-07-27 02:55:00|1966.25|1964.75|1965.83|1964.33|1966.26|1964.76|1965.82|1964.32|0
1658890800000|2022-07-27 03:00:00|1965.82|1964.32|1966.26|1964.76|1966.27|1964.77|1965.82|1964.32|0
1658891100000|2022-07-27 03:05:00|1966.27|1964.77|1966.28|1964.78|1966.71|1965.21|1965.83|1964.33|0
1658891400000|2022-07-27 03:10:00|1966.29|1964.79|1966.72|1965.22|1966.73|1965.23|1966.28|1964.78|0
1658891700000|2022-07-27 03:15:00|1966.73|1965.23|1966.77|1965.27|1967.16|1965.66|1966.28|1964.78|0
1658892000000|2022-07-27 03:20:00|1966.78|1965.28|1966.35|1964.85|1966.78|1965.28|1966.33|1964.83|0
1658892300000|2022-07-27 03:25:00|1966.34|1964.84|1966.34|1964.84|1966.35|1964.85|1966.33|1964.83|0
1658892600000|2022-07-27 03:30:00|1966.77|1965.27|1966.33|1964.83|1966.77|1965.27|1965.9|1964.4|0
1658892900000|2022-07-27 03:35:00|1966.34|1964.84|1965.9|1964.4|1966.34|1964.84|1965.9|1964.4|0
1658893200000|2022-07-27 03:40:00|1965.89|1964.39|1965.9|1964.4|1965.9|1964.4|1965.89|1964.39|0
1658893500000|2022-07-27 03:45:00|1966.11|1964.61|1965.9|1964.4|1966.34|1964.84|1965.9|1964.4|0
1658893800000|2022-07-27 03:50:00|1966.33|1964.83|1966.33|1964.83|1966.33|1964.83|1966.11|1964.61|0
1658894100000|2022-07-27 03:55:00|1966.34|1964.84|1966.33|1964.83|1966.34|1964.84|1966.33|1964.83|0
1658894400000|2022-07-27 04:00:00|1966.34|1964.84|1966.33|1964.83|1966.34|1964.84|1966.33|1964.83|0
1658894700000|2022-07-27 04:05:00|1966.34|1964.84|1966.77|1965.27|1966.77|1965.27|1966.33|1964.83|0
1658895000000|2022-07-27 04:10:00|1966.78|1965.28|1966.78|1965.28|1966.78|1965.28|1966.35|1964.85|0
1658895300000|2022-07-27 04:15:00|1966.79|1965.29|1966.99|1965.49|1967.23|1965.73|1966.78|1965.28|0
1658895600000|2022-07-27 04:20:00|1967.2|1965.7|1967.22|1965.72|1967.22|1965.72|1966.78|1965.28|0
1658895900000|2022-07-27 04:25:00|1967.21|1965.71|1967.21|1965.71|1967.22|1965.72|1967.21|1965.71|0
1658896200000|2022-07-27 04:30:00|1967.22|1965.72|1967.2|1965.7|1967.64|1966.14|1967.2|1965.7|0
1658896500000|2022-07-27 04:35:00|1967.21|1965.71|1967.42|1965.92|1967.64|1966.14|1967.2|1965.7|0
1658896800000|2022-07-27 04:40:00|1967.63|1966.13|1968.09|1966.59|1968.09|1966.59|1967.43|1965.93|0
1658897100000|2022-07-27 04:45:00|1968.1|1966.6|1969.99|1968.49|1969.99|1968.49|1967.66|1966.16|0
1658897400000|2022-07-27 04:50:00|1970.02|1968.52|1969.14|1967.64|1970.02|1968.52|1969.13|1967.63|0
1658897700000|2022-07-27 04:55:00|1969.13|1967.63|1969.57|1968.07|1969.58|1968.08|1969.13|1967.63|0
1658898000000|2022-07-27 05:00:00|1969.58|1968.08|1969.55|1968.05|1970.01|1968.51|1969.55|1968.05|0
1658898300000|2022-07-27 05:05:00|1969.12|1967.62|1969.12|1967.62|1969.12|1967.62|1969.1|1967.6|0
1658898600000|2022-07-27 05:10:00|1969.13|1967.63|1969.57|1968.07|1969.58|1968.08|1969.13|1967.63|0
1658898900000|2022-07-27 05:15:00|1969.58|1968.08|1969.55|1968.05|1970.02|1968.52|1969.55|1968.05|0
1658899200000|2022-07-27 05:20:00|1969.56|1968.06|1969.11|1967.61|1969.56|1968.06|1969.11|1967.61|0
1658899500000|2022-07-27 05:25:00|1968.68|1967.18|1970|1968.5|1970.01|1968.51|1968.68|1967.18|0
1658899800000|2022-07-27 05:30:00|1970.01|1968.51|1970.01|1968.51|1970.87|1969.37|1970|1968.5|0
1658900100000|2022-07-27 05:35:00|1970|1968.5|1968.77|1967.27|1970.09|1968.59|1968.77|1967.27|0
1658900400000|2022-07-27 05:40:00|1968.78|1967.28|1969.21|1967.71|1969.21|1967.71|1968.34|1966.84|0
1658900700000|2022-07-27 05:45:00|1968.78|1967.28|1967.89|1966.39|1969.21|1967.71|1967.89|1966.39|0
1658901000000|2022-07-27 05:50:00|1967.9|1966.4|1967.04|1965.54|1969.18|1967.68|1967.04|1965.54|0
1658901300000|2022-07-27 05:55:00|1967.05|1965.55|1967.09|1965.59|1967.92|1966.42|1967.04|1965.54|0
1658901600000|2022-07-27 06:00:00|1967.08|1965.58|1968.84|1967.34|1968.85|1967.35|1965.78|1964.28|0
1658901900000|2022-07-27 06:05:00|1968.85|1967.35|1968.36|1966.86|1968.86|1967.36|1967.53|1966.03|0
1658902200000|2022-07-27 06:10:00|1968.37|1966.87|1968.9|1967.4|1969.34|1967.84|1968.36|1966.86|0
1658902500000|2022-07-27 06:15:00|1969.33|1967.83|1967.16|1965.66|1969.34|1967.84|1967.16|1965.66|0
1658902800000|2022-07-27 06:20:00|1967.15|1965.65|1967.6|1966.1|1968.04|1966.54|1967.15|1965.65|0
1658903100000|2022-07-27 06:25:00|1967.59|1966.09|1968.87|1967.37|1969.33|1967.83|1967.15|1965.65|0
1658903400000|2022-07-27 06:30:00|1968.88|1967.38|1966.56|1965.16|1969.33|1967.83|1966.56|1965.16|18
1658903700000|2022-07-27 06:35:00|1966.18|1964.78|1967.31|1965.91|1967.56|1966.16|1966.18|1964.78|9
1658904000000|2022-07-27 06:40:00|1967.43|1966.03|1967.81|1966.41|1967.81|1966.41|1967.31|1965.91|5
1658904300000|2022-07-27 06:45:00|1967.93|1966.53|1967.31|1965.91|1967.93|1966.53|1967.31|1965.91|29
1658904600000|2022-07-27 06:50:00|1966.81|1965.41|1966.56|1965.16|1967.31|1965.91|1966.43|1965.03|29
1658904900000|2022-07-27 06:55:00|1966.86|1965.36|1966.39|1964.89|1967.28|1965.78|1966.39|1964.89|0
1658905200000|2022-07-27 07:00:00|1966.82|1965.32|1972.11|1971.61|1973.86|1973.36|1966.39|1964.89|4149
1658905500000|2022-07-27 07:05:00|1971.86|1971.36|1970.61|1970.11|1973.98|1973.48|1970.23|1969.73|2036
1658905800000|2022-07-27 07:10:00|1970.86|1970.36|1967.36|1966.86|1971.86|1971.36|1966.98|1966.48|2146
1658906100000|2022-07-27 07:15:00|1967.23|1966.73|1968.86|1968.36|1969.11|1968.61|1965.48|1964.98|1619
1658906400000|2022-07-27 07:20:00|1968.61|1968.11|1973.86|1973.36|1974.11|1973.61|1968.48|1967.98|1218
1658906700000|2022-07-27 07:25:00|1973.73|1973.23|1976.36|1975.86|1976.73|1976.23|1973.11|1972.61|942
1658907000000|2022-07-27 07:30:00|1976.61|1976.11|1976.98|1976.48|1978.11|1977.61|1976.11|1975.61|1115
1658907300000|2022-07-27 07:35:00|1977.11|1976.61|1978.61|1978.11|1978.73|1978.23|1976.98|1976.48|728
1658907600000|2022-07-27 07:40:00|1978.4|1977.9|1978.02|1977.52|1979.65|1979.15|1977.65|1977.15|808
1658907900000|2022-07-27 07:45:00|1978.15|1977.65|1977.15|1976.65|1979.52|1979.02|1977.15|1976.65|795
1658908200000|2022-07-27 07:50:00|1977.27|1976.77|1977.9|1977.4|1978.52|1978.02|1975.65|1975.15|1136
1658908500000|2022-07-27 07:55:00|1978.02|1977.52|1978.77|1978.27|1978.9|1978.4|1977.15|1976.65|586
1658908800000|2022-07-27 08:00:00|1978.65|1978.15|1980.27|1979.77|1980.4|1979.9|1978.02|1977.52|1162
1658909100000|2022-07-27 08:05:00|1980.4|1979.9|1979.65|1979.15|1981.65|1981.15|1979.65|1979.15|1220
1658909400000|2022-07-27 08:10:00|1979.4|1978.9|1978.27|1977.77|1979.9|1979.4|1977.9|1977.4|723
1658909700000|2022-07-27 08:15:00|1978.4|1977.9|1974.77|1974.27|1978.9|1978.4|1974.77|1974.27|778
1658910000000|2022-07-27 08:20:00|1974.65|1974.15|1975.15|1974.65|1977.15|1976.65|1974.65|1974.15|550
1658910300000|2022-07-27 08:25:00|1975.02|1974.52|1975.27|1974.77|1976.65|1976.15|1974.15|1973.65|582
1658910600000|2022-07-27 08:30:00|1975.4|1974.9|1974.65|1974.15|1975.65|1975.15|1973.65|1973.15|408
1658910900000|2022-07-27 08:35:00|1974.4|1973.9|1976.4|1975.9|1977.15|1976.65|1974.15|1973.65|376
1658911200000|2022-07-27 08:40:00|1976.27|1975.77|1976.9|1976.4|1977.15|1976.65|1974.9|1974.4|292
1658911500000|2022-07-27 08:45:00|1977.15|1976.65|1976.9|1976.4|1977.4|1976.9|1975.9|1975.4|336
1658911800000|2022-07-27 08:50:00|1976.77|1976.27|1977.65|1977.15|1978.65|1978.15|1975.9|1975.4|358
1658912100000|2022-07-27 08:55:00|1977.4|1976.9|1976.9|1976.4|1978.27|1977.77|1976.9|1976.4|329
1658912400000|2022-07-27 09:00:00|1977.15|1976.65|1978.4|1977.9|1978.77|1978.27|1976.77|1976.27|305
1658912700000|2022-07-27 09:05:00|1978.52|1978.02|1979.65|1979.15|1979.9|1979.4|1978.4|1977.9|341
1658913000000|2022-07-27 09:10:00|1979.77|1979.27|1979.27|1978.77|1979.9|1979.4|1978.77|1978.27|579
1658913300000|2022-07-27 09:15:00|1979.4|1978.9|1979.27|1978.77|1979.52|1979.02|1978.65|1978.15|252
1658913600000|2022-07-27 09:20:00|1979.4|1978.9|1979.52|1979.02|1979.65|1979.15|1978.65|1978.15|328
1658913900000|2022-07-27 09:25:00|1979.4|1978.9|1979.65|1979.15|1980.15|1979.65|1979.15|1978.65|340
1658914200000|2022-07-27 09:30:00|1979.9|1979.4|1980.15|1979.65|1980.9|1980.4|1978.9|1978.4|309
1658914500000|2022-07-27 09:35:00|1980.02|1979.52|1979.4|1978.9|1981.27|1980.77|1978.77|1978.27|1165
1658914800000|2022-07-27 09:40:00|1979.65|1979.15|1978.9|1978.4|1980.15|1979.65|1978.4|1977.9|269
1658915100000|2022-07-27 09:45:00|1978.65|1978.15|1978.65|1978.15|1979.15|1978.65|1978.15|1977.65|226
1658915400000|2022-07-27 09:50:00|1978.9|1978.4|1978.15|1977.65|1978.9|1978.4|1976.9|1976.4|330
1658915700000|2022-07-27 09:55:00|1977.9|1977.4|1977.9|1977.4|1978.15|1977.65|1976.65|1976.15|253
1658916000000|2022-07-27 10:00:00|1978.02|1977.52|1976.15|1975.65|1978.02|1977.52|1975.65|1975.15|264
1658916300000|2022-07-27 10:05:00|1976.27|1975.77|1976.77|1976.27|1976.9|1976.4|1975.15|1974.65|255
1658916600000|2022-07-27 10:10:00|1976.65|1976.15|1976.65|1976.15|1976.9|1976.4|1975.52|1975.02|185
1658916900000|2022-07-27 10:15:00|1976.4|1975.9|1976.4|1975.9|1976.52|1976.02|1975.65|1975.15|225
1658917200000|2022-07-27 10:20:00|1976.27|1975.77|1975.65|1975.15|1976.65|1976.15|1975.4|1974.9|236
1658917500000|2022-07-27 10:25:00|1975.52|1975.02|1974.65|1974.15|1976.15|1975.65|1974.4|1973.9|283
1658917800000|2022-07-27 10:30:00|1974.52|1974.02|1976.4|1975.9|1976.65|1976.15|1974.15|1973.65|250
1658918100000|2022-07-27 10:35:00|1976.27|1975.77|1976.15|1975.65|1976.9|1976.4|1975.9|1975.4|244
1658918400000|2022-07-27 10:40:00|1975.9|1975.4|1975.77|1975.27|1976.65|1976.15|1975.4|1974.9|175
1658918700000|2022-07-27 10:45:00|1975.9|1975.4|1975.15|1974.65|1975.9|1975.4|1974.9|1974.4|106
1658919000000|2022-07-27 10:50:00|1975.27|1974.77|1974.77|1974.27|1975.9|1975.4|1974.65|1974.15|172
1658919300000|2022-07-27 10:55:00|1974.9|1974.4|1975.4|1974.9|1976.15|1975.65|1974.77|1974.27|228
1658919600000|2022-07-27 11:00:00|1975.15|1974.65|1971.9|1971.4|1975.15|1974.65|1971.9|1971.4|409
1658919900000|2022-07-27 11:05:00|1972.02|1971.52|1970.65|1970.15|1972.15|1971.65|1970.4|1969.9|299
1658920200000|2022-07-27 11:10:00|1970.77|1970.27|1971.77|1971.27|1971.9|1971.4|1970.02|1969.52|283
1658920500000|2022-07-27 11:15:00|1971.9|1971.4|1972.52|1972.02|1972.9|1972.4|1971.65|1971.15|172
1658920800000|2022-07-27 11:20:00|1972.65|1972.15|1972.4|1971.9|1972.65|1972.15|1971.4|1970.9|147
1658921100000|2022-07-27 11:25:00|1972.65|1972.15|1971.77|1971.27|1973.15|1972.65|1971.4|1970.9|173
1658921400000|2022-07-27 11:30:00|1971.65|1971.15|1971.77|1971.27|1972.4|1971.9|1971.4|1970.9|155
1658921700000|2022-07-27 11:35:00|1971.9|1971.4|1972.4|1971.9|1972.65|1972.15|1971.15|1970.65|218
1658922000000|2022-07-27 11:40:00|1972.48|1971.98|1972.48|1971.98|1972.85|1972.35|1971.85|1971.35|191
1658922300000|2022-07-27 11:45:00|1972.73|1972.23|1972.6|1972.1|1973.23|1972.73|1971.98|1971.48|232
1658922600000|2022-07-27 11:50:00|1972.73|1972.23|1973.73|1973.23|1973.73|1973.23|1971.98|1971.48|204
1658922900000|2022-07-27 11:55:00|1973.6|1973.1|1974.1|1973.6|1974.35|1973.85|1972.98|1972.48|229
1658923200000|2022-07-27 12:00:00|1973.98|1973.48|1975.98|1975.48|1975.98|1975.48|1973.98|1973.48|230
1658923500000|2022-07-27 12:05:00|1975.73|1975.23|1974.98|1974.48|1976.23|1975.73|1974.6|1974.1|223
1658923800000|2022-07-27 12:10:00|1975.1|1974.6|1975.23|1974.73|1975.98|1975.48|1974.73|1974.23|183
1658924100000|2022-07-27 12:15:00|1975.35|1974.85|1976.48|1975.98|1976.48|1975.98|1974.98|1974.48|194
1658924400000|2022-07-27 12:20:00|1976.35|1975.85|1975.98|1975.48|1976.73|1976.23|1975.73|1975.23|256
1658924700000|2022-07-27 12:25:00|1975.73|1975.23|1976.85|1976.35|1977.35|1976.85|1975.73|1975.23|204
1658925000000|2022-07-27 12:30:00|1976.73|1976.23|1976.98|1976.48|1977.48|1976.98|1974.6|1974.1|458
1658925300000|2022-07-27 12:35:00|1977.1|1976.6|1976.73|1976.23|1977.48|1976.98|1976.48|1975.98|226
1658925600000|2022-07-27 12:40:00|1976.6|1976.1|1976.23|1975.73|1976.6|1976.1|1975.23|1974.73|289
1658925900000|2022-07-27 12:45:00|1975.98|1975.48|1975.98|1975.48|1976.73|1976.23|1975.73|1975.23|154
1658926200000|2022-07-27 12:50:00|1976.1|1975.6|1976.73|1976.23|1977.98|1977.48|1976.1|1975.6|545
1658926500000|2022-07-27 12:55:00|1976.6|1976.1|1975.1|1974.6|1976.98|1976.48|1974.73|1974.23|201
1658926800000|2022-07-27 13:00:00|1975.23|1974.73|1975.23|1974.73|1975.73|1975.23|1974.73|1974.23|220
1658927100000|2022-07-27 13:05:00|1975.1|1974.6|1971.6|1971.1|1975.1|1974.6|1971.48|1970.98|655
1658927400000|2022-07-27 13:10:00|1971.73|1971.23|1972.23|1971.73|1972.48|1971.98|1971.23|1970.73|252
1658927700000|2022-07-27 13:15:00|1971.98|1971.48|1972.85|1972.35|1972.85|1972.35|1970.98|1970.48|325
1658928000000|2022-07-27 13:20:00|1972.73|1972.23|1968.98|1968.48|1972.98|1972.48|1967.73|1967.23|1329
1658928300000|2022-07-27 13:25:00|1969.1|1968.6|1968.48|1967.98|1969.23|1968.73|1967.73|1967.23|413
1658928600000|2022-07-27 13:30:00|1968.73|1968.23|1969.23|1968.73|1970.48|1969.98|1967.48|1966.98|786
1658928900000|2022-07-27 13:35:00|1969.1|1968.6|1969.73|1969.23|1970.98|1970.48|1968.35|1967.85|799
1658929200000|2022-07-27 13:40:00|1969.85|1969.35|1972.48|1971.98|1972.73|1972.23|1969.85|1969.35|505
1658929500000|2022-07-27 13:45:00|1972.73|1972.23|1975.6|1975.1|1975.73|1975.23|1972.6|1972.1|693
1658929800000|2022-07-27 13:50:00|1975.48|1974.98|1973.73|1973.23|1975.73|1975.23|1972.6|1972.1|455
1658930100000|2022-07-27 13:55:00|1973.98|1973.48|1975.73|1975.23|1976.1|1975.6|1973.98|1973.48|524
1658930400000|2022-07-27 14:00:00|1975.6|1975.1|1973.73|1973.23|1975.98|1975.48|1972.73|1972.23|700
1658930700000|2022-07-27 14:05:00|1973.85|1973.35|1973.73|1973.23|1974.73|1974.23|1973.1|1972.6|638
1658931000000|2022-07-27 14:10:00|1973.68|1973.18|1974.8|1974.3|1975.18|1974.68|1973.43|1972.93|431
1658931300000|2022-07-27 14:15:00|1974.93|1974.43|1977.43|1976.93|1977.68|1977.18|1974.43|1973.93|524
1658931600000|2022-07-27 14:20:00|1977.55|1977.05|1976.43|1975.93|1978.18|1977.68|1976.18|1975.68|511
1658931900000|2022-07-27 14:25:00|1976.55|1976.05|1976.55|1976.05|1977.43|1976.93|1975.8|1975.3|446
1658932200000|2022-07-27 14:30:00|1976.43|1975.93|1975.68|1975.18|1976.93|1976.43|1975.05|1974.55|588
1658932500000|2022-07-27 14:35:00|1975.43|1974.93|1974.93|1974.43|1975.68|1975.18|1974.55|1974.05|494
1658932800000|2022-07-27 14:40:00|1975.18|1974.68|1974.18|1973.68|1975.18|1974.68|1972.93|1972.43|541
1658933100000|2022-07-27 14:45:00|1973.93|1973.43|1971.43|1970.93|1974.18|1973.68|1971.43|1970.93|485
1658933400000|2022-07-27 14:50:00|1971.68|1971.18|1971.93|1971.43|1972.18|1971.68|1970.93|1970.43|865
1658933700000|2022-07-27 14:55:00|1972.18|1971.68|1971.18|1970.68|1972.43|1971.93|1971.18|1970.68|643
1658934000000|2022-07-27 15:00:00|1971.3|1970.8|1974.05|1973.55|1974.18|1973.68|1970.93|1970.43|740
1658934300000|2022-07-27 15:05:00|1974.18|1973.68|1972.18|1971.68|1974.68|1974.18|1971.93|1971.43|495
1658934600000|2022-07-27 15:10:00|1972.43|1971.93|1972.43|1971.93|1972.43|1971.93|1970.93|1970.43|773
1658934900000|2022-07-27 15:15:00|1972.68|1972.18|1973.18|1972.68|1973.68|1973.18|1971.93|1971.43|797
1658935200000|2022-07-27 15:20:00|1973.43|1972.93|1974.48|1972.98|1974.93|1974.43|1973.18|1972.68|1770
1658935500000|2022-07-27 15:25:00|1974.42|1972.92|1975.07|1973.57|1975.08|1973.58|1972.71|1971.21|1003
1658935800000|2022-07-27 15:30:00|1975.08|1973.58|1975.19|1973.79|1975.19|1973.79|1972.94|1971.54|220
1658936100000|2022-07-27 15:35:00|1975.07|1973.67|1973.94|1972.54|1975.07|1973.67|1973.32|1971.92|63
1658936400000|2022-07-27 15:40:00|1973.82|1972.42|1973.07|1971.67|1973.82|1972.42|1973.07|1971.67|6
1658936700000|2022-07-27 15:45:00|1973.19|1971.79|1972.82|1971.42|1973.19|1971.79|1972.19|1970.79|7
1658937000000|2022-07-27 15:50:00|1972.57|1971.17|1972.44|1971.04|1973.32|1971.92|1972.44|1971.04|8
1658937300000|2022-07-27 15:55:00|1972.32|1970.92|1972.24|1970.74|1972.69|1971.29|1972.19|1970.74|9
1658937600000|2022-07-27 16:00:00|1972.25|1970.75|1972.67|1971.17|1973.13|1971.63|1972.22|1970.72|0
1658937900000|2022-07-27 16:05:00|1972.68|1971.18|1971.84|1970.34|1972.7|1971.2|1971.81|1970.31|0
1658938200000|2022-07-27 16:10:00|1972.05|1970.55|1970.99|1969.49|1972.26|1970.76|1970.96|1969.46|0
1658938500000|2022-07-27 16:15:00|1970.98|1969.48|1971.44|1969.94|1971.87|1970.37|1970.54|1969.04|0
1658938800000|2022-07-27 16:20:00|1971.87|1970.37|1971.87|1970.37|1972.3|1970.8|1971.42|1969.92|0
1658939100000|2022-07-27 16:25:00|1971.86|1970.36|1972.29|1970.79|1972.76|1971.26|1971.86|1970.36|0
1658939400000|2022-07-27 16:30:00|1972.28|1970.78|1972.26|1970.76|1972.3|1970.8|1971.82|1970.32|0
1658939700000|2022-07-27 16:35:00|1972.27|1970.77|1971.37|1969.87|1972.28|1970.78|1971.37|1969.87|0
1658940000000|2022-07-27 16:40:00|1971.38|1969.88|1970.99|1969.49|1971.87|1970.37|1970.98|1969.48|0
1658940300000|2022-07-27 16:45:00|1971|1969.5|1970.54|1969.04|1971.42|1969.92|1970.53|1969.03|0
1658940600000|2022-07-27 16:50:00|1970.53|1969.03|1970.98|1969.48|1971.43|1969.93|1970.53|1969.03|0
1658940900000|2022-07-27 16:55:00|1970.97|1969.47|1970.06|1968.56|1970.98|1969.48|1969.63|1968.13|0
1658941200000|2022-07-27 17:00:00|1970.05|1968.55|1969.22|1967.72|1970.3|1968.8|1968.79|1967.29|0
1658941500000|2022-07-27 17:05:00|1969.23|1967.73|1968.79|1967.29|1969.24|1967.74|1968.33|1966.83|0
1658941800000|2022-07-27 17:10:00|1968.78|1967.28|1969.24|1967.74|1969.25|1967.75|1968.34|1966.84|0
1658942100000|2022-07-27 17:15:00|1968.82|1967.32|1967.95|1966.45|1969.26|1967.76|1967.94|1966.44|0
1658942400000|2022-07-27 17:20:00|1967.94|1966.44|1967.95|1966.45|1968.4|1966.9|1967.49|1965.99|0
1658942700000|2022-07-27 17:25:00|1967.96|1966.46|1968.48|1966.98|1968.48|1966.98|1967.51|1966.01|0
1658943000000|2022-07-27 17:30:00|1968.49|1966.99|1968.49|1966.99|1968.95|1967.45|1968.02|1966.52|0
1658943300000|2022-07-27 17:35:00|1968.5|1967|1968.48|1966.98|1968.93|1967.43|1968.04|1966.54|0
1658943600000|2022-07-27 17:40:00|1968.49|1966.99|1968.05|1966.55|1968.94|1967.44|1968.04|1966.54|0
1658943900000|2022-07-27 17:45:00|1968.04|1966.54|1968.51|1967.01|1968.95|1967.45|1968.02|1966.52|0
1658944200000|2022-07-27 17:50:00|1968.5|1967|1968.1|1966.6|1968.51|1967.01|1967.62|1966.12|0
1658944500000|2022-07-27 17:55:00|1968.09|1966.59|1967.44|1965.94|1968.12|1966.62|1966.76|1965.26|0
1658944800000|2022-07-27 18:00:00|1967.45|1965.95|1970.44|1968.94|1972.25|1970.75|1967.24|1965.74|0
1658945100000|2022-07-27 18:05:00|1970.43|1968.93|1966.8|1965.3|1970.43|1968.93|1966.34|1964.84|0
1658945400000|2022-07-27 18:10:00|1966.81|1965.31|1968.59|1967.09|1969.54|1968.04|1966.8|1965.3|0
1658945700000|2022-07-27 18:15:00|1968.6|1967.1|1969.98|1968.48|1970.86|1969.36|1968.6|1967.1|0
1658946000000|2022-07-27 18:20:00|1969.99|1968.49|1968.22|1966.72|1970.45|1968.95|1968.2|1966.7|0
1658946300000|2022-07-27 18:25:00|1968.21|1966.71|1969.59|1968.09|1970.48|1968.98|1967.78|1966.28|0
1658946600000|2022-07-27 18:30:00|1969.57|1968.07|1968.8|1967.3|1970.49|1968.99|1967.27|1965.77|0
1658946900000|2022-07-27 18:35:00|1968.79|1967.29|1976.54|1975.04|1976.54|1975.04|1968.58|1967.08|0
1658947200000|2022-07-27 18:40:00|1976.56|1975.06|1978.95|1977.45|1979.75|1978.25|1976.56|1975.06|0
1658947500000|2022-07-27 18:45:00|1979.37|1977.87|1977.55|1976.05|1979.62|1978.12|1977.11|1975.61|0
1658947800000|2022-07-27 18:50:00|1977.56|1976.06|1979.1|1977.6|1980.15|1978.65|1976.24|1974.74|0
1658948100000|2022-07-27 18:55:00|1979.11|1977.61|1976.45|1974.95|1980.04|1978.54|1975.09|1973.59|0
1658948400000|2022-07-27 19:00:00|1976.88|1975.38|1979.5|1978|1979.72|1978.22|1975.62|1974.12|0
1658948700000|2022-07-27 19:05:00|1979.29|1977.79|1980.17|1978.67|1981|1979.5|1978.37|1976.87|0
1658949000000|2022-07-27 19:10:00|1980.16|1978.66|1980.49|1978.99|1981.22|1979.72|1979.07|1977.57|0
1658949300000|2022-07-27 19:15:00|1980.5|1979|1981.19|1979.69|1982.54|1981.04|1980.03|1978.53|0
1658949600000|2022-07-27 19:20:00|1981.2|1979.7|1983.44|1981.94|1983.46|1981.96|1980.74|1979.24|0
1658949900000|2022-07-27 19:25:00|1983.23|1981.73|1986.86|1985.36|1986.86|1985.36|1983|1981.5|0
1658950200000|2022-07-27 19:30:00|1986.87|1985.37|1985.94|1984.44|1986.87|1985.37|1985.07|1983.57|0
1658950500000|2022-07-27 19:35:00|1985.95|1984.45|1984.58|1983.08|1985.95|1984.45|1984.14|1982.64|0
1658950800000|2022-07-27 19:40:00|1984.57|1983.07|1985.14|1983.64|1985.97|1984.47|1984.14|1982.64|0
1658951100000|2022-07-27 19:45:00|1985.13|1983.63|1984.22|1982.72|1985.58|1984.08|1984.21|1982.71|0
1658951400000|2022-07-27 19:50:00|1984.24|1982.74|1984.6|1983.1|1984.66|1983.16|1982.38|1980.88|0
1658951700000|2022-07-27 19:55:00|1984.18|1982.68|1983.61|1982.11|1985.46|1983.96|1983.58|1982.08|0
1658952000000|2022-07-27 20:00:00|1983.69|1982.19|1982.31|1980.81|1983.69|1982.19|1981.91|1980.41|0
1658952300000|2022-07-27 20:05:00|1982.32|1980.82|1981.66|1980.16|1982.58|1981.08|1980.36|1978.86|0
1658952600000|2022-07-27 20:10:00|1981.62|1980.12|1980.92|1979.42|1981.62|1980.12|1980.65|1979.15|0
1658952900000|2022-07-27 20:15:00|1980.91|1979.41|1981.19|1979.69|1981.86|1980.36|1980.91|1979.41|0
1658953200000|2022-07-27 20:20:00|1981.18|1979.68|1982.72|1981.22|1983.53|1982.03|1980.96|1979.46|0
1658953500000|2022-07-27 20:25:00|1982.71|1981.21|1982.4|1980.9|1983.17|1981.67|1982.31|1980.81|0
1658953800000|2022-07-27 20:30:00|1982.31|1980.81|1982.68|1981.18|1982.68|1981.18|1982.31|1980.81|0
1658954100000|2022-07-27 20:35:00|1982.72|1981.22|1982.49|1980.99|1983.12|1981.62|1982.31|1980.81|0
1658954400000|2022-07-27 20:40:00|1982.5|1981|1982.4|1980.9|1982.63|1981.13|1982.31|1980.81|0
1658954700000|2022-07-27 20:45:00|1982.41|1980.91|1982.56|1981.06|1982.56|1981.06|1982.31|1980.81|0
1658955000000|2022-07-27 20:50:00|1982.52|1981.02|1982.29|1980.79|1982.56|1981.06|1982.29|1980.79|0
1658955300000|2022-07-27 20:55:00|1982.3|1980.8|1982.38|1980.88|1982.52|1981.02|1982.29|1980.79|0
1658955600000|2022-07-27 21:00:00|1982.34|1980.84|1982.16|1980.66|1982.38|1980.88|1982.11|1980.61|0
1658955900000|2022-07-27 21:05:00|1982.17|1980.67|1982.34|1980.84|1982.47|1980.97|1982.02|1980.52|0
1658956200000|2022-07-27 21:10:00|1982.35|1980.85|1982.52|1981.02|1982.65|1981.15|1982.29|1980.79|0
1658956500000|2022-07-27 21:15:00|1982.51|1981.01|1982.52|1981.02|1982.65|1981.15|1982.34|1980.84|0
1658956800000|2022-07-27 21:20:00|1982.53|1981.03|1982.56|1981.06|1982.65|1981.15|1982.52|1981.02|0
1658957100000|2022-07-27 21:25:00|1982.61|1981.11|1982.61|1981.11|1982.65|1981.15|1982.52|1981.02|0
1658957400000|2022-07-27 21:30:00|1982.65|1981.15|1982.74|1981.24|1982.74|1981.24|1982.65|1981.15|0
1658957700000|2022-07-27 21:35:00|1982.7|1981.2|1982.52|1981.02|1982.7|1981.2|1982.43|1980.93|0
1658958000000|2022-07-27 21:40:00|1982.47|1980.97|1982.47|1980.97|1982.47|1980.97|1982.38|1980.88|0
1658958300000|2022-07-27 21:45:00|1982.43|1980.93|1982.34|1980.84|1982.47|1980.97|1982.34|1980.84|0
1658958600000|2022-07-27 21:50:00|1982.38|1980.88|1982.43|1980.93|1982.56|1981.06|1982.29|1980.79|0
1658958900000|2022-07-27 21:55:00|1982.38|1980.88|1982.43|1980.93|1982.61|1981.11|1982.29|1980.79|0
1658959200000|2022-07-27 22:00:00|1982.52|1981.02|1982.38|1980.88|1982.83|1981.33|1981.57|1980.07|0
1658959500000|2022-07-27 22:05:00|1982.39|1980.89|1981.8|1980.3|1982.47|1980.97|1981.57|1980.07|0
1658959800000|2022-07-27 22:10:00|1981.81|1980.31|1981.8|1980.3|1982.07|1980.57|1981.66|1980.16|0
1658960100000|2022-07-27 22:15:00|1981.75|1980.25|1981.71|1980.21|1981.98|1980.48|1981.53|1980.03|0
1658960400000|2022-07-27 22:20:00|1981.7|1980.2|1981.39|1979.89|1981.7|1980.2|1981.39|1979.89|0
1658960700000|2022-07-27 22:25:00|1981.3|1979.8|1981.44|1979.94|1981.53|1980.03|1981.3|1979.8|0
1658961000000|2022-07-27 22:30:00|1981.53|1980.03|1982.07|1980.57|1982.34|1980.84|1981.39|1979.89|0
1658961300000|2022-07-27 22:35:00|1982.02|1980.52|1981.8|1980.3|1982.02|1980.52|1981.39|1979.89|0
1658961600000|2022-07-27 22:40:00|1981.79|1980.29|1981.44|1979.94|1981.79|1980.29|1981.35|1979.85|0
1658961900000|2022-07-27 22:45:00|1981.53|1980.03|1981.8|1980.3|1981.93|1980.43|1981.53|1980.03|0
1658962200000|2022-07-27 22:50:00|1981.79|1980.29|1981.8|1980.3|1981.93|1980.43|1981.62|1980.12|0
1658962500000|2022-07-27 22:55:00|1981.79|1980.29|1981.8|1980.3|1981.8|1980.3|1981.53|1980.03|0
1658962800000|2022-07-27 23:00:00|1981.84|1980.34|1982.11|1980.61|1982.11|1980.61|1981.71|1980.21|0
1658963100000|2022-07-27 23:05:00|1982.16|1980.66|1982.34|1980.84|1982.65|1981.15|1981.84|1980.34|0
1658963400000|2022-07-27 23:10:00|1982.29|1980.79|1983.16|1981.66|1983.25|1981.75|1982.07|1980.57|0
1658963700000|2022-07-27 23:15:00|1983.2|1981.7|1982.75|1981.25|1983.34|1981.84|1982.75|1981.25|0
1658964000000|2022-07-27 23:20:00|1982.71|1981.21|1983.56|1982.06|1983.61|1982.11|1982.66|1981.16|0
1658964300000|2022-07-27 23:25:00|1983.47|1981.97|1983.61|1982.11|1983.7|1982.2|1983.29|1981.79|0
1658964600000|2022-07-27 23:30:00|1983.6|1982.1|1983.7|1982.2|1983.7|1982.2|1983.16|1981.66|0
1658964900000|2022-07-27 23:35:00|1983.79|1982.29|1983.2|1981.7|1983.79|1982.29|1983.07|1981.57|0
1658965200000|2022-07-27 23:40:00|1983.25|1981.75|1983.25|1981.75|1983.38|1981.88|1983.16|1981.66|0
1658965500000|2022-07-27 23:45:00|1983.24|1981.74|1983.43|1981.93|1983.43|1981.93|1982.71|1981.21|0
1658965800000|2022-07-27 23:50:00|1983.52|1982.02|1982.84|1981.34|1983.7|1982.2|1982.84|1981.34|0
1658966100000|2022-07-27 23:55:00|1982.8|1981.3|1982.71|1981.21|1982.93|1981.43|1982.3|1980.8|0
1658966400000|2022-07-28 00:00:00|1982.75|1981.25|1982.3|1980.8|1983.43|1981.93|1982.21|1980.71|0
1658966700000|2022-07-28 00:05:00|1982.31|1980.81|1982.03|1980.53|1982.93|1981.43|1981.9|1980.4|0
1658967000000|2022-07-28 00:10:00|1982.04|1980.54|1981.81|1980.31|1982.21|1980.71|1981.67|1980.17|0
1658967300000|2022-07-28 00:15:00|1981.8|1980.3|1981.21|1979.71|1982.49|1980.99|1980.36|1978.86|0
1658967600000|2022-07-28 00:20:00|1981.2|1979.7|1980.34|1978.84|1981.21|1979.71|1980.34|1978.84|0
1658967900000|2022-07-28 00:25:00|1980.35|1978.85|1979.02|1977.52|1980.79|1979.29|1979.02|1977.52|0
1658968200000|2022-07-28 00:30:00|1979.03|1977.53|1979.49|1977.99|1979.49|1977.99|1979.02|1977.52|0
1658968500000|2022-07-28 00:35:00|1979.48|1977.98|1979.05|1977.55|1979.49|1977.99|1979.04|1977.54|0
1658968800000|2022-07-28 00:40:00|1979.06|1977.56|1979.03|1977.53|1979.48|1977.98|1978.61|1977.11|0
1658969100000|2022-07-28 00:45:00|1978.61|1977.11|1979.47|1977.97|1979.89|1978.39|1978.16|1976.66|0
1658969400000|2022-07-28 00:50:00|1979.46|1977.96|1981.17|1979.67|1981.17|1979.67|1979.46|1977.96|0
1658969700000|2022-07-28 00:55:00|1980.74|1979.24|1981.17|1979.67|1981.6|1980.1|1980.74|1979.24|0
1658970000000|2022-07-28 01:00:00|1981.18|1979.68|1980.33|1978.83|1981.61|1980.11|1979.87|1978.37|0
1658970300000|2022-07-28 01:05:00|1980.75|1979.25|1980.35|1978.85|1980.78|1979.28|1979.91|1978.41|0
1658970600000|2022-07-28 01:10:00|1980.13|1978.63|1979.48|1977.98|1980.13|1978.63|1979.48|1977.98|0
1658970900000|2022-07-28 01:15:00|1979.49|1977.99|1981.62|1980.12|1981.63|1980.13|1979.05|1977.55|0
1658971200000|2022-07-28 01:20:00|1981.61|1980.11|1981.15|1979.65|1981.61|1980.11|1980.73|1979.23|0
1658971500000|2022-07-28 01:25:00|1981.1|1979.6|1981.11|1979.61|1981.54|1980.04|1981.1|1979.6|0
1658971800000|2022-07-28 01:30:00|1981.1|1979.6|1982.43|1980.93|1982.44|1980.94|1981.1|1979.6|0
1658972100000|2022-07-28 01:35:00|1982|1980.5|1981.99|1980.49|1982.44|1980.94|1981.12|1979.62|0
1658972400000|2022-07-28 01:40:00|1981.78|1980.28|1980.69|1979.19|1982|1980.5|1980.69|1979.19|0
1658972700000|2022-07-28 01:45:00|1980.7|1979.2|1981.14|1979.64|1981.15|1979.65|1980.69|1979.19|0
1658973000000|2022-07-28 01:50:00|1981.15|1979.65|1981.57|1980.07|1981.57|1980.07|1981.13|1979.63|0
1658973300000|2022-07-28 01:55:00|1981.99|1980.49|1982.03|1980.53|1982.46|1980.96|1981.14|1979.64|0
1658973600000|2022-07-28 02:00:00|1982.02|1980.52|1982.85|1981.35|1982.86|1981.36|1982|1980.5|0
1658973900000|2022-07-28 02:05:00|1982.86|1981.36|1982.85|1981.35|1983.29|1981.79|1982.84|1981.34|0
1658974200000|2022-07-28 02:10:00|1982.86|1981.36|1983.7|1982.2|1983.72|1982.22|1982.85|1981.35|0
1658974500000|2022-07-28 02:15:00|1983.71|1982.21|1983.71|1982.21|1983.71|1982.21|1983.28|1981.78|0
1658974800000|2022-07-28 02:20:00|1983.7|1982.2|1983.27|1981.77|1983.71|1982.21|1983.27|1981.77|0
1658975100000|2022-07-28 02:25:00|1983.28|1981.78|1983.7|1982.2|1983.71|1982.21|1983.27|1981.77|0
1658975400000|2022-07-28 02:30:00|1983.71|1982.21|1984.58|1983.08|1984.58|1983.08|1983.27|1981.77|0
1658975700000|2022-07-28 02:35:00|1984.59|1983.09|1985.45|1983.95|1985.46|1983.96|1984.58|1983.08|0
1658976000000|2022-07-28 02:40:00|1985.46|1983.96|1985.87|1984.37|1985.88|1984.38|1985.02|1983.52|0
1658976300000|2022-07-28 02:45:00|1986.08|1984.58|1984.94|1983.44|1986.23|1984.73|1984.94|1983.44|0
1658976600000|2022-07-28 02:50:00|1984.95|1983.45|1984.93|1983.43|1984.95|1983.45|1984.5|1983|0
1658976900000|2022-07-28 02:55:00|1984.92|1983.42|1985.54|1984.04|1985.54|1984.04|1984.92|1983.42|0
1658977200000|2022-07-28 03:00:00|1985.53|1984.03|1985.1|1983.6|1985.54|1984.04|1985.09|1983.59|0
1658977500000|2022-07-28 03:05:00|1985.11|1983.61|1985.53|1984.03|1985.53|1984.03|1985.1|1983.6|0
1658977800000|2022-07-28 03:10:00|1985.54|1984.04|1985.53|1984.03|1985.54|1984.04|1985.52|1984.02|0
1658978100000|2022-07-28 03:15:00|1985.52|1984.02|1984.66|1983.16|1985.53|1984.03|1984.65|1983.15|0
1658978400000|2022-07-28 03:20:00|1984.23|1982.73|1984.16|1982.66|1984.23|1982.73|1983.74|1982.24|0
1658978700000|2022-07-28 03:25:00|1984.17|1982.67|1984.16|1982.66|1984.59|1983.09|1983.94|1982.44|0
1658979000000|2022-07-28 03:30:00|1984.17|1982.67|1983.73|1982.23|1984.17|1982.67|1983.29|1981.79|0
1658979300000|2022-07-28 03:35:00|1983.31|1981.81|1983.32|1981.82|1983.32|1981.82|1982.88|1981.38|0
1658979600000|2022-07-28 03:40:00|1983.31|1981.81|1984.17|1982.67|1984.17|1982.67|1983.3|1981.8|0
1658979900000|2022-07-28 03:45:00|1984.18|1982.68|1983.29|1981.79|1984.18|1982.68|1983.29|1981.79|0
1658980200000|2022-07-28 03:50:00|1983.3|1981.8|1982.42|1980.92|1983.3|1981.8|1981.99|1980.49|0
1658980500000|2022-07-28 03:55:00|1982.43|1980.93|1982.42|1980.92|1982.87|1981.37|1982.42|1980.92|0
1658980800000|2022-07-28 04:00:00|1982.85|1981.35|1982.85|1981.35|1983.29|1981.79|1982.85|1981.35|0
1658981100000|2022-07-28 04:05:00|1983.58|1982.08|1984.01|1982.51|1984.01|1982.51|1983.58|1982.08|0
1658981400000|2022-07-28 04:10:00|1983.8|1982.3|1983.58|1982.08|1984.01|1982.51|1983.57|1982.07|0
1658981700000|2022-07-28 04:15:00|1983.57|1982.07|1983.15|1981.65|1983.59|1982.09|1983.15|1981.65|0
1658982000000|2022-07-28 04:20:00|1983.16|1981.66|1983.16|1981.66|1983.16|1981.66|1983.15|1981.65|0
1658982300000|2022-07-28 04:25:00|1983.59|1982.09|1983.59|1982.09|1983.59|1982.09|1983.58|1982.08|0
1658982600000|2022-07-28 04:30:00|1983.58|1982.08|1982.31|1980.81|1983.58|1982.08|1981.86|1980.36|0
1658982900000|2022-07-28 04:35:00|1982.52|1981.02|1984.01|1982.51|1984.44|1982.94|1982.3|1980.8|0
1658983200000|2022-07-28 04:40:00|1984.23|1982.73|1984.2|1982.7|1984.87|1983.37|1983.77|1982.27|0
1658983500000|2022-07-28 04:45:00|1983.99|1982.49|1984.42|1982.92|1984.63|1983.13|1983.99|1982.49|0
1658983800000|2022-07-28 04:50:00|1984.63|1983.13|1984.2|1982.7|1984.64|1983.14|1984.2|1982.7|0
1658984100000|2022-07-28 04:55:00|1984.21|1982.71|1984.23|1982.73|1984.66|1983.16|1984.21|1982.71|0
1658984400000|2022-07-28 05:00:00|1984.65|1983.15|1984.21|1982.71|1984.65|1983.15|1984.21|1982.71|0
1658984700000|2022-07-28 05:05:00|1983.99|1982.49|1982.91|1981.41|1984.2|1982.7|1982.91|1981.41|0
1658985000000|2022-07-28 05:10:00|1983.12|1981.62|1982.69|1981.19|1983.34|1981.84|1982.69|1981.19|0
1658985300000|2022-07-28 05:15:00|1982.48|1980.98|1982.06|1980.56|1982.9|1981.4|1982.06|1980.56|0
1658985600000|2022-07-28 05:20:00|1982.05|1980.55|1982.06|1980.56|1982.06|1980.56|1982.05|1980.55|0
1658985900000|2022-07-28 05:25:00|1982.27|1980.77|1982.06|1980.56|1982.49|1980.99|1982.05|1980.55|0
1658986200000|2022-07-28 05:30:00|1982.07|1980.57|1982.94|1981.44|1983.36|1981.86|1982.06|1980.56|0
1658986500000|2022-07-28 05:35:00|1983.15|1981.65|1982.93|1981.43|1983.78|1982.28|1982.92|1981.42|0
1658986800000|2022-07-28 05:40:00|1983.36|1981.86|1983.78|1982.28|1983.78|1982.28|1982.93|1981.43|0
1658987100000|2022-07-28 05:45:00|1983.77|1982.27|1984.43|1982.93|1984.65|1983.15|1983.77|1982.27|0
1658987400000|2022-07-28 05:50:00|1984.64|1983.14|1985.06|1983.56|1985.07|1983.57|1984.21|1982.71|0
1658987700000|2022-07-28 05:55:00|1985.05|1983.55|1985.07|1983.57|1985.5|1984|1985.05|1983.55|0
1658988000000|2022-07-28 06:00:00|1985.06|1983.56|1985.62|1984.12|1986.36|1984.86|1984.76|1983.26|0
1658988300000|2022-07-28 06:05:00|1985.41|1983.91|1985.25|1983.75|1986.05|1984.55|1984.32|1982.82|0
1658988600000|2022-07-28 06:10:00|1985.46|1983.96|1986.94|1985.44|1986.95|1985.45|1985.46|1983.96|0
1658988900000|2022-07-28 06:15:00|1986.73|1985.23|1988.26|1986.76|1988.69|1987.19|1986.52|1985.02|0
1658989200000|2022-07-28 06:20:00|1987.83|1986.33|1987.11|1985.61|1987.98|1986.48|1986.67|1985.17|0
1658989500000|2022-07-28 06:25:00|1987.54|1986.04|1987.47|1985.97|1987.54|1986.04|1986.67|1985.17|0
1658989800000|2022-07-28 06:30:00|1987.9|1986.4|1984.57|1983.17|1987.96|1986.46|1984.57|1983.17|43
1658990100000|2022-07-28 06:35:00|1984.44|1983.04|1985.07|1983.67|1985.07|1983.67|1984.44|1983.04|9
1658990400000|2022-07-28 06:40:00|1984.82|1983.42|1984.82|1983.42|1984.82|1983.42|1984.07|1982.67|54
1658990700000|2022-07-28 06:45:00|1984.69|1983.29|1983.44|1982.04|1984.82|1983.42|1983.19|1981.79|29
1658991000000|2022-07-28 06:50:00|1983.57|1982.17|1983.82|1982.42|1983.94|1982.54|1983.57|1982.17|6
1658991300000|2022-07-28 06:55:00|1983.64|1982.14|1983.02|1981.52|1984.72|1983.22|1982.58|1981.08|0
1658991600000|2022-07-28 07:00:00|1983.44|1981.94|1985.87|1985.37|1986.37|1985.87|1978.74|1978.24|3597
1658991900000|2022-07-28 07:05:00|1986.37|1985.87|1985.12|1984.62|1987.62|1987.12|1983.87|1983.37|2531
1658992200000|2022-07-28 07:10:00|1985.37|1984.87|1988.37|1987.87|1989.12|1988.62|1985.37|1984.87|2107
1658992500000|2022-07-28 07:15:00|1987.87|1987.37|1985.74|1985.24|1988.74|1988.24|1984.87|1984.37|1068
1658992800000|2022-07-28 07:20:00|1985.87|1985.37|1989.62|1989.12|1990.37|1989.87|1985.62|1985.12|973
1658993100000|2022-07-28 07:25:00|1989.49|1988.99|1991.62|1991.12|1993.12|1992.62|1989.37|1988.87|950
1658993400000|2022-07-28 07:30:00|1991.74|1991.24|1990.37|1989.87|1992.87|1992.37|1989.87|1989.37|1872
1658993700000|2022-07-28 07:35:00|1989.87|1989.37|1986.62|1986.12|1990.49|1989.99|1986.62|1986.12|1474
1658994000000|2022-07-28 07:40:00|1986.74|1986.24|1986.37|1985.87|1988.62|1988.12|1985.87|1985.37|1217
1658994300000|2022-07-28 07:45:00|1986.24|1985.74|1985.87|1985.37|1987.37|1986.87|1985.62|1985.12|526
1658994600000|2022-07-28 07:50:00|1986.12|1985.62|1988.37|1987.87|1988.37|1987.87|1985.62|1985.12|700
1658994900000|2022-07-28 07:55:00|1988.24|1987.74|1987.83|1987.33|1988.58|1988.08|1986.37|1985.87|701
1658995200000|2022-07-28 08:00:00|1987.58|1987.08|1987.33|1986.83|1987.7|1987.2|1985.58|1985.08|793
1658995500000|2022-07-28 08:05:00|1987.58|1987.08|1982.08|1981.58|1987.83|1987.33|1981.08|1980.58|1188
1658995800000|2022-07-28 08:10:00|1981.83|1981.33|1986.08|1985.58|1986.45|1985.95|1981.08|1980.58|1032
1658996100000|2022-07-28 08:15:00|1985.83|1985.33|1987.33|1986.83|1988.58|1988.08|1985.08|1984.58|538
1658996400000|2022-07-28 08:20:00|1987.2|1986.7|1989.58|1989.08|1989.83|1989.33|1987.2|1986.7|519
1658996700000|2022-07-28 08:25:00|1989.33|1988.83|1986.83|1986.33|1989.45|1988.95|1986.33|1985.83|525
1658997000000|2022-07-28 08:30:00|1986.7|1986.2|1985.33|1984.83|1987.58|1987.08|1985.2|1984.7|567
1658997300000|2022-07-28 08:35:00|1985.58|1985.08|1986.58|1986.08|1987.08|1986.58|1984.45|1983.95|651
1658997600000|2022-07-28 08:40:00|1986.7|1986.2|1985.7|1985.2|1987.33|1986.83|1985.45|1984.95|418
1658997900000|2022-07-28 08:45:00|1985.58|1985.08|1983.95|1983.45|1987.08|1986.58|1983.33|1982.83|555
1658998200000|2022-07-28 08:50:00|1983.83|1983.33|1982.33|1981.83|1984.45|1983.95|1980.83|1980.33|968
1658998500000|2022-07-28 08:55:00|1982.58|1982.08|1980.7|1980.2|1982.58|1982.08|1980.33|1979.83|770
1658998800000|2022-07-28 09:00:00|1980.83|1980.33|1981.83|1981.33|1982.58|1982.08|1980.58|1980.08|764
1658999100000|2022-07-28 09:05:00|1981.7|1981.2|1979.58|1979.08|1981.7|1981.2|1979.33|1978.83|630
1658999400000|2022-07-28 09:10:00|1979.7|1979.2|1979.58|1979.08|1980.08|1979.58|1978.33|1977.83|546
1658999700000|2022-07-28 09:15:00|1979.2|1978.7|1981.33|1980.83|1981.83|1981.33|1979.08|1978.58|484
1659000000000|2022-07-28 09:20:00|1981.45|1980.95|1979.33|1978.83|1981.58|1981.08|1979.08|1978.58|467
1659000300000|2022-07-28 09:25:00|1979.2|1978.7|1979.08|1978.58|1980.58|1980.08|1979.08|1978.58|368
1659000600000|2022-07-28 09:30:00|1978.95|1978.45|1980.33|1979.83|1980.58|1980.08|1978.45|1977.95|659
1659000900000|2022-07-28 09:35:00|1980.2|1979.7|1982.58|1982.08|1982.95|1982.45|1979.83|1979.33|512
1659001200000|2022-07-28 09:40:00|1982.45|1981.95|1982.83|1982.33|1983.08|1982.58|1981.33|1980.83|420
1659001500000|2022-07-28 09:45:00|1982.95|1982.45|1982.58|1982.08|1983.7|1983.2|1982.2|1981.7|289
1659001800000|2022-07-28 09:50:00|1982.45|1981.95|1981.83|1981.33|1983.33|1982.83|1981.83|1981.33|307
1659002100000|2022-07-28 09:55:00|1981.95|1981.45|1985.08|1984.58|1985.08|1984.58|1981.83|1981.33|517
1659002400000|2022-07-28 10:00:00|1985.2|1984.7|1983.58|1983.08|1985.33|1984.83|1983.33|1982.83|429
1659002700000|2022-07-28 10:05:00|1983.7|1983.2|1982.58|1982.08|1983.83|1983.33|1982.45|1981.95|277
1659003000000|2022-07-28 10:10:00|1982.83|1982.33|1981.58|1981.08|1983.08|1982.58|1981.45|1980.95|589
1659003300000|2022-07-28 10:15:00|1981.45|1980.95|1981.58|1981.08|1981.83|1981.33|1981.08|1980.58|420
1659003600000|2022-07-28 10:20:00|1981.45|1980.95|1982.08|1981.58|1982.45|1981.95|1980.7|1980.2|282
1659003900000|2022-07-28 10:25:00|1981.95|1981.45|1983.33|1982.83|1983.45|1982.95|1981.58|1981.08|240
1659004200000|2022-07-28 10:30:00|1983.08|1982.58|1984.58|1984.08|1985.08|1984.58|1983.08|1982.58|428
1659004500000|2022-07-28 10:35:00|1984.33|1983.83|1984.83|1984.33|1985.08|1984.58|1984.33|1983.83|256
1659004800000|2022-07-28 10:40:00|1984.7|1984.2|1983.83|1983.33|1984.83|1984.33|1983.7|1983.2|237
1659005100000|2022-07-28 10:45:00|1984.08|1983.58|1983.45|1982.95|1984.45|1983.95|1983.45|1982.95|298
1659005400000|2022-07-28 10:50:00|1983.58|1983.08|1985.08|1984.58|1985.08|1984.58|1983.33|1982.83|238
1659005700000|2022-07-28 10:55:00|1984.95|1984.45|1984.83|1984.33|1985.58|1985.08|1984.33|1983.83|256
1659006000000|2022-07-28 11:00:00|1985.08|1984.58|1985.33|1984.83|1985.58|1985.08|1984.7|1984.2|302
1659006300000|2022-07-28 11:05:00|1985.2|1984.7|1985.95|1985.45|1986.58|1986.08|1984.83|1984.33|349
1659006600000|2022-07-28 11:10:00|1986.08|1985.58|1986.58|1986.08|1986.83|1986.33|1985.08|1984.58|323
1659006900000|2022-07-28 11:15:00|1986.45|1985.95|1985.83|1985.33|1986.58|1986.08|1985.58|1985.08|278
1659007200000|2022-07-28 11:20:00|1985.58|1985.08|1985.33|1984.83|1985.83|1985.33|1984.33|1983.83|512
1659007500000|2022-07-28 11:25:00|1985.08|1984.58|1984.83|1984.33|1985.45|1984.95|1984.58|1984.08|378
1659007800000|2022-07-28 11:30:00|1984.7|1984.2|1985.58|1985.08|1985.58|1985.08|1984.58|1984.08|324
1659008100000|2022-07-28 11:35:00|1985.45|1984.95|1985.83|1985.33|1985.95|1985.45|1984.58|1984.08|246
1659008400000|2022-07-28 11:40:00|1985.9|1985.4|1987.15|1986.65|1987.15|1986.65|1985.65|1985.15|372
1659008700000|2022-07-28 11:45:00|1987.02|1986.52|1987.4|1986.9|1987.9|1987.4|1986.65|1986.15|306
1659009000000|2022-07-28 11:50:00|1987.65|1987.15|1986.15|1985.65|1987.65|1987.15|1986.15|1985.65|261
1659009300000|2022-07-28 11:55:00|1986.4|1985.9|1985.27|1984.77|1986.4|1985.9|1985.15|1984.65|426
1659009600000|2022-07-28 12:00:00|1985.4|1984.9|1983.15|1982.65|1985.52|1985.02|1983.15|1982.65|443
1659009900000|2022-07-28 12:05:00|1983.4|1982.9|1983.4|1982.9|1983.65|1983.15|1982.65|1982.15|598
1659010200000|2022-07-28 12:10:00|1983.15|1982.65|1983.9|1983.4|1984.02|1983.52|1982.9|1982.4|437
1659010500000|2022-07-28 12:15:00|1984.02|1983.52|1983.9|1983.4|1984.15|1983.65|1983.4|1982.9|456
1659010800000|2022-07-28 12:20:00|1983.77|1983.27|1985.4|1984.9|1985.9|1985.4|1983.52|1983.02|580
1659011100000|2022-07-28 12:25:00|1985.27|1984.77|1985.02|1984.52|1985.65|1985.15|1984.9|1984.4|219
1659011400000|2022-07-28 12:30:00|1985.15|1984.65|1985.65|1985.15|1987.02|1986.52|1981.4|1980.9|1541
1659011700000|2022-07-28 12:35:00|1985.77|1985.27|1985.15|1984.65|1987.27|1986.77|1984.9|1984.4|596
1659012000000|2022-07-28 12:40:00|1985.4|1984.9|1987.4|1986.9|1987.9|1987.4|1984.9|1984.4|647
1659012300000|2022-07-28 12:45:00|1987.52|1987.02|1987.9|1987.4|1989.65|1989.15|1987.15|1986.65|658
1659012600000|2022-07-28 12:50:00|1988.02|1987.52|1987.9|1987.4|1988.65|1988.15|1987.4|1986.9|322
1659012900000|2022-07-28 12:55:00|1987.77|1987.27|1986.9|1986.4|1987.9|1987.4|1986.15|1985.65|300
1659013200000|2022-07-28 13:00:00|1986.77|1986.27|1987.52|1987.02|1987.65|1987.15|1986.65|1986.15|266
1659013500000|2022-07-28 13:05:00|1987.65|1987.15|1987.65|1987.15|1988.02|1987.52|1987.15|1986.65|402
1659013800000|2022-07-28 13:10:00|1987.52|1987.02|1987.52|1987.02|1988.52|1988.02|1987.15|1986.65|867
1659014100000|2022-07-28 13:15:00|1987.4|1986.9|1989.65|1989.15|1989.9|1989.4|1987.15|1986.65|748
1659014400000|2022-07-28 13:20:00|1989.4|1988.9|1990.65|1990.15|1990.77|1990.27|1989.4|1988.9|1345
1659014700000|2022-07-28 13:25:00|1990.4|1989.9|1990.65|1990.15|1990.77|1990.27|1989.02|1988.52|661
1659015000000|2022-07-28 13:30:00|1990.4|1989.9|1993.4|1992.9|1994.15|1993.65|1990.15|1989.65|1550
1659015300000|2022-07-28 13:35:00|1993.65|1993.15|1994.4|1993.9|1996.15|1995.65|1993.4|1992.9|1157
1659015600000|2022-07-28 13:40:00|1994.52|1994.02|1991.65|1991.15|1994.9|1994.4|1991.4|1990.9|1162
1659015900000|2022-07-28 13:45:00|1991.9|1991.4|1989.9|1989.4|1992.4|1991.9|1987.65|1987.15|1382
1659016200000|2022-07-28 13:50:00|1989.65|1989.15|1987.4|1986.9|1990.9|1990.4|1985.9|1985.4|1541
1659016500000|2022-07-28 13:55:00|1987.15|1986.65|1989.4|1988.9|1990.77|1990.27|1986.9|1986.4|1768
1659016800000|2022-07-28 14:00:00|1989.65|1989.15|1991.4|1990.9|1991.77|1991.27|1989.4|1988.9|790
1659017100000|2022-07-28 14:05:00|1991.27|1990.77|1985.9|1985.4|1991.52|1991.02|1985.4|1984.9|1295
1659017400000|2022-07-28 14:10:00|1985.85|1985.35|1983.85|1983.35|1986.35|1985.85|1983.1|1982.6|2183
1659017700000|2022-07-28 14:15:00|1984.1|1983.6|1986.22|1985.72|1986.6|1986.1|1983.35|1982.85|980
1659018000000|2022-07-28 14:20:00|1986.1|1985.6|1985.1|1984.6|1986.85|1986.35|1984.85|1984.35|1046
1659018300000|2022-07-28 14:25:00|1985.35|1984.85|1984.97|1984.47|1985.6|1985.1|1983.1|1982.6|1221
1659018600000|2022-07-28 14:30:00|1984.85|1984.35|1983.6|1983.1|1985.47|1984.97|1982.1|1981.6|810
1659018900000|2022-07-28 14:35:00|1983.85|1983.35|1985.35|1984.85|1986.97|1986.47|1983.6|1983.1|895
1659019200000|2022-07-28 14:40:00|1985.1|1984.6|1986.85|1986.35|1986.85|1986.35|1984.85|1984.35|554
1659019500000|2022-07-28 14:45:00|1986.97|1986.47|1988.6|1988.1|1989.1|1988.6|1986.85|1986.35|948
1659019800000|2022-07-28 14:50:00|1988.47|1987.97|1988.85|1988.35|1989.1|1988.6|1987.85|1987.35|746
1659020100000|2022-07-28 14:55:00|1988.6|1988.1|1988.85|1988.35|1989.6|1989.1|1988.1|1987.6|776
1659020400000|2022-07-28 15:00:00|1989.1|1988.6|1991.1|1990.6|1991.72|1991.22|1988.35|1987.85|941
1659020700000|2022-07-28 15:05:00|1991.22|1990.72|1992.1|1991.6|1992.85|1992.35|1990.85|1990.35|932
1659021000000|2022-07-28 15:10:00|1992.35|1991.85|1992.35|1991.85|1992.6|1992.1|1990.1|1989.6|973
1659021300000|2022-07-28 15:15:00|1992.1|1991.6|1990.85|1990.35|1992.1|1991.6|1990.1|1989.6|1433
1659021600000|2022-07-28 15:20:00|1990.6|1990.1|1993.87|1992.37|1994.47|1993.97|1990.35|1989.85|2071
1659021900000|2022-07-28 15:25:00|1994.09|1992.59|1995.73|1994.23|1995.85|1994.35|1993.43|1991.93|1012
1659022200000|2022-07-28 15:30:00|1995.74|1994.24|1995.55|1994.15|1996.05|1994.65|1994.67|1993.27|358
1659022500000|2022-07-28 15:35:00|1995.67|1994.27|1996.67|1995.27|1996.92|1995.52|1995.67|1994.27|28
1659022800000|2022-07-28 15:40:00|1996.8|1995.4|1996.3|1994.9|1997.17|1995.77|1995.42|1994.02|19
1659023100000|2022-07-28 15:45:00|1996.55|1995.15|1996.17|1994.77|1998.17|1996.77|1996.17|1994.77|14
1659023400000|2022-07-28 15:50:00|1996.3|1994.9|1998.05|1996.65|1998.05|1996.65|1996.3|1994.9|9
1659023700000|2022-07-28 15:55:00|1997.67|1996.27|1997.84|1996.34|1998.17|1996.77|1996.17|1994.77|8
1659024000000|2022-07-28 16:00:00|1997.85|1996.35|2000.4|1998.9|2000.4|1998.9|1997.83|1996.33|0
1659024300000|2022-07-28 16:05:00|2000.39|1998.89|1999.9|1998.4|2000.83|1999.33|1999.46|1997.96|0
1659024600000|2022-07-28 16:10:00|1999.91|1998.41|2001.19|1999.69|2001.22|1999.72|1999.89|1998.39|0
1659024900000|2022-07-28 16:15:00|2001.2|1999.7|1999.4|1997.9|2001.2|1999.7|1999.38|1997.88|0
1659025200000|2022-07-28 16:20:00|1999.39|1997.89|2001.19|1999.69|2001.19|1999.69|1998.94|1997.44|0
1659025500000|2022-07-28 16:25:00|2001.2|1999.7|2001.68|2000.18|2001.7|2000.2|2000.72|1999.22|0
1659025800000|2022-07-28 16:30:00|2001.67|2000.17|2000.26|1998.76|2001.69|2000.19|1999.8|1998.3|0
1659026100000|2022-07-28 16:35:00|2000.25|1998.75|2000.15|1998.65|2000.71|1999.21|1999.68|1998.18|0
1659026400000|2022-07-28 16:40:00|2000.16|1998.66|2000.14|1998.64|2000.16|1998.66|1999.68|1998.18|0
1659026700000|2022-07-28 16:45:00|2000.13|1998.63|2000.11|1998.61|2001.02|1999.52|2000.1|1998.6|0
1659027000000|2022-07-28 16:50:00|2000.12|1998.62|2001.03|1999.53|2001.03|1999.53|1999.65|1998.15|0
1659027300000|2022-07-28 16:55:00|2001.02|1999.52|2000.12|1998.62|2001.03|1999.53|2000.12|1998.62|0
1659027600000|2022-07-28 17:00:00|2000.13|1998.63|1999.24|1997.74|2000.57|1999.07|1998.76|1997.26|0
1659027900000|2022-07-28 17:05:00|1999.25|1997.75|2000.15|1998.65|2000.15|1998.65|1998.78|1997.28|0
1659028200000|2022-07-28 17:10:00|2000.16|1998.66|2000.63|1999.13|2001.07|1999.57|1999.7|1998.2|0
1659028500000|2022-07-28 17:15:00|2001.05|1999.55|2001.05|1999.55|2001.07|1999.57|2000.57|1999.07|0
1659028800000|2022-07-28 17:20:00|2001.06|1999.56|2002.83|2001.33|2003.3|2001.8|2001.04|1999.54|0
1659029100000|2022-07-28 17:25:00|2002.82|2001.32|2003.3|2001.8|2003.31|2001.81|2002.38|2000.88|0
1659029400000|2022-07-28 17:30:00|2002.87|2001.37|2003.79|2002.29|2003.79|2002.29|2002.86|2001.36|0
1659029700000|2022-07-28 17:35:00|2004.21|2002.71|2004.25|2002.75|2004.72|2003.22|2003.36|2001.86|0
1659030000000|2022-07-28 17:40:00|2004.26|2002.76|2004.74|2003.24|2005.21|2003.71|2004.25|2002.75|0
1659030300000|2022-07-28 17:45:00|2004.73|2003.23|2005.2|2003.7|2005.21|2003.71|2004.28|2002.78|0
1659030600000|2022-07-28 17:50:00|2005.19|2003.69|2004.06|2002.56|2005.2|2003.7|2003.61|2002.11|0
1659030900000|2022-07-28 17:55:00|2004.07|2002.57|2004.52|2003.02|2004.99|2003.49|2004.07|2002.57|0
1659031200000|2022-07-28 18:00:00|2004.53|2003.03|2004.03|2002.53|2004.53|2003.03|2003.6|2002.1|0
1659031500000|2022-07-28 18:05:00|2003.82|2002.32|2003.57|2002.07|2004.04|2002.54|2002.68|2001.18|0
1659031800000|2022-07-28 18:10:00|2003.56|2002.06|2003.42|2001.92|2004.02|2002.52|2002.68|2001.18|0
1659032100000|2022-07-28 18:15:00|2003.43|2001.93|2003.47|2001.97|2003.93|2002.43|2003.04|2001.54|0
1659032400000|2022-07-28 18:20:00|2003.46|2001.96|2003.47|2001.97|2003.48|2001.98|2003|2001.5|0
1659032700000|2022-07-28 18:25:00|2003.48|2001.98|2003.47|2001.97|2003.49|2001.99|2003.02|2001.52|0
1659033000000|2022-07-28 18:30:00|2003.48|2001.98|2003.42|2001.92|2003.92|2002.42|2002.97|2001.47|0
1659033300000|2022-07-28 18:35:00|2003.43|2001.93|2004.73|2003.23|2004.73|2003.23|2003.4|2001.9|0
1659033600000|2022-07-28 18:40:00|2004.74|2003.24|2005.16|2003.66|2005.18|2003.68|2004.73|2003.23|0
1659033900000|2022-07-28 18:45:00|2005.17|2003.67|2005.17|2003.67|2005.18|2003.68|2004.72|2003.22|0
1659034200000|2022-07-28 18:50:00|2005.18|2003.68|2005.18|2003.68|2005.19|2003.69|2004.27|2002.77|0
1659034500000|2022-07-28 18:55:00|2005.19|2003.69|2004.7|2003.2|2005.19|2003.69|2004.26|2002.76|0
1659034800000|2022-07-28 19:00:00|2004.71|2003.21|2005.6|2004.1|2006.04|2004.54|2004.26|2002.76|0
1659035100000|2022-07-28 19:05:00|2006.03|2004.53|2006.39|2004.89|2006.48|2004.98|2005.06|2003.56|0
1659035400000|2022-07-28 19:10:00|2006.4|2004.9|2006.8|2005.3|2006.81|2005.31|2005.9|2004.4|0
1659035700000|2022-07-28 19:15:00|2006.81|2005.31|2006.36|2004.86|2006.81|2005.31|2005.45|2003.95|0
1659036000000|2022-07-28 19:20:00|2006.37|2004.87|2006.83|2005.33|2006.84|2005.34|2006.37|2004.87|0
1659036300000|2022-07-28 19:25:00|2006.84|2005.34|2006.85|2005.35|2006.86|2005.36|2006.38|2004.88|0
1659036600000|2022-07-28 19:30:00|2006.84|2005.34|2006.4|2004.9|2006.84|2005.34|2006.37|2004.87|0
1659036900000|2022-07-28 19:35:00|2006.82|2005.32|2005.89|2004.39|2006.83|2005.33|2005.44|2003.94|0
1659037200000|2022-07-28 19:40:00|2005.9|2004.4|2005.81|2004.31|2005.9|2004.4|2004.97|2003.47|0
1659037500000|2022-07-28 19:45:00|2005.8|2004.3|2006.69|2005.19|2007.13|2005.63|2004.9|2003.4|0
1659037800000|2022-07-28 19:50:00|2006.68|2005.18|2006.68|2005.18|2007.58|2006.08|2005.8|2004.3|0
1659038100000|2022-07-28 19:55:00|2006.67|2005.17|2004.9|2003.4|2006.68|2005.18|2004.56|2003.06|0
1659038400000|2022-07-28 20:00:00|2005.32|2003.82|2008.48|2006.98|2010.14|2008.64|2004.92|2003.42|0
1659038700000|2022-07-28 20:05:00|2008.49|2006.99|2008.19|2006.69|2009.81|2008.31|2007.97|2006.47|0
1659039000000|2022-07-28 20:10:00|2008.1|2006.6|2007.62|2006.12|2008.6|2007.1|2007.35|2005.85|0
1659039300000|2022-07-28 20:15:00|2007.63|2006.13|2008.5|2007|2008.77|2007.27|2007.63|2006.13|0
1659039600000|2022-07-28 20:20:00|2008.49|2006.99|2007.99|2006.49|2008.77|2007.27|2007.99|2006.49|0
1659039900000|2022-07-28 20:25:00|2008|2006.5|2008.98|2007.48|2009.07|2007.57|2007.77|2006.27|0
1659040200000|2022-07-28 20:30:00|2008.91|2007.41|2012.95|2011.45|2013.72|2012.22|2006.73|2005.23|0
1659040500000|2022-07-28 20:35:00|2012.99|2011.49|2015.66|2014.16|2017.24|2015.74|2012.81|2011.31|0
1659040800000|2022-07-28 20:40:00|2015.57|2014.07|2015.73|2014.23|2016.35|2014.85|2015.33|2013.83|0
1659041100000|2022-07-28 20:45:00|2015.69|2014.19|2016.08|2014.58|2016.48|2014.98|2015.1|2013.6|0
1659041400000|2022-07-28 20:50:00|2016.03|2014.53|2015.48|2013.98|2016.08|2014.58|2015.38|2013.88|0
1659041700000|2022-07-28 20:55:00|2015.52|2014.02|2015.07|2013.57|2015.83|2014.33|2015.02|2013.52|0
1659042000000|2022-07-28 21:00:00|2015.16|2013.66|2015.56|2014.06|2015.65|2014.15|2015.07|2013.57|0
1659042300000|2022-07-28 21:05:00|2015.57|2014.07|2015.1|2013.6|2015.65|2014.15|2015.06|2013.56|0
1659042600000|2022-07-28 21:10:00|2015.12|2013.62|2015.07|2013.57|2015.61|2014.11|2015.07|2013.57|0
1659042900000|2022-07-28 21:15:00|2015.03|2013.53|2015.03|2013.53|2015.3|2013.8|2014.94|2013.44|0
1659043200000|2022-07-28 21:20:00|2015.07|2013.57|2014.76|2013.26|2015.16|2013.66|2014.76|2013.26|0
1659043500000|2022-07-28 21:25:00|2014.81|2013.31|2014.44|2012.94|2014.81|2013.31|2014.26|2012.76|0
1659043800000|2022-07-28 21:30:00|2014.43|2012.93|2013.48|2011.98|2014.94|2013.44|2013.44|2011.94|0
1659044100000|2022-07-28 21:35:00|2013.44|2011.94|2013.26|2011.76|2013.48|2011.98|2013.21|2011.71|0
1659044400000|2022-07-28 21:40:00|2013.25|2011.75|2013.62|2012.12|2013.66|2012.16|2013.21|2011.71|0
1659044700000|2022-07-28 21:45:00|2013.66|2012.16|2013.66|2012.16|2013.75|2012.25|2013.62|2012.12|0
1659045000000|2022-07-28 21:50:00|2013.71|2012.21|2014.22|2012.72|2014.55|2013.05|2013.62|2012.12|0
1659045300000|2022-07-28 21:55:00|2014.26|2012.76|2014.32|2012.82|2014.5|2013|2014.18|2012.68|0
1659045600000|2022-07-28 22:00:00|2014.27|2012.77|2011.16|2009.66|2014.27|2012.77|2010.58|2009.08|0
1659045900000|2022-07-28 22:05:00|2011.21|2009.71|2011.86|2010.36|2012.16|2010.66|2010.98|2009.48|0
1659046200000|2022-07-28 22:10:00|2011.87|2010.37|2012.43|2010.93|2012.52|2011.02|2011.55|2010.05|0
1659046500000|2022-07-28 22:15:00|2012.44|2010.94|2011.54|2010.04|2012.52|2011.02|2011.54|2010.04|0
1659046800000|2022-07-28 22:20:00|2011.63|2010.13|2011.13|2009.63|2011.63|2010.13|2010.91|2009.41|0
1659047100000|2022-07-28 22:25:00|2011.18|2009.68|2011.76|2010.26|2011.76|2010.26|2011.13|2009.63|0
1659047400000|2022-07-28 22:30:00|2011.72|2010.22|2011.29|2009.79|2011.85|2010.35|2011.29|2009.79|0
1659047700000|2022-07-28 22:35:00|2011.3|2009.8|2011.11|2009.61|2011.61|2010.11|2011.02|2009.52|0
1659048000000|2022-07-28 22:40:00|2011.16|2009.66|2011.43|2009.93|2011.43|2009.93|2010.98|2009.48|0
1659048300000|2022-07-28 22:45:00|2011.38|2009.88|2010.71|2009.21|2011.38|2009.88|2010.62|2009.12|0
1659048600000|2022-07-28 22:50:00|2010.7|2009.2|2010.17|2008.67|2010.7|2009.2|2009.9|2008.4|0
1659048900000|2022-07-28 22:55:00|2010.16|2008.66|2010.39|2008.89|2010.62|2009.12|2009.76|2008.26|0
1659049200000|2022-07-28 23:00:00|2010.4|2008.9|2010.08|2008.58|2010.57|2009.07|2009.99|2008.49|0
1659049500000|2022-07-28 23:05:00|2010.12|2008.62|2009.81|2008.31|2010.17|2008.67|2009.67|2008.17|0
1659049800000|2022-07-28 23:10:00|2009.82|2008.32|2009.81|2008.31|2009.99|2008.49|2009.76|2008.26|0
1659050100000|2022-07-28 23:15:00|2009.82|2008.32|2009.67|2008.17|2010.08|2008.58|2009.45|2007.95|0
1659050400000|2022-07-28 23:20:00|2009.68|2008.18|2009.76|2008.26|2010.21|2008.71|2009.41|2007.91|0
1659050700000|2022-07-28 23:25:00|2009.77|2008.27|2010.71|2009.21|2010.8|2009.3|2009.77|2008.27|0
1659051000000|2022-07-28 23:30:00|2010.7|2009.2|2010.57|2009.07|2010.71|2009.21|2010.53|2009.03|0
1659051300000|2022-07-28 23:35:00|2010.48|2008.98|2010.57|2009.07|2010.89|2009.39|2010.21|2008.71|0
1659051600000|2022-07-28 23:40:00|2010.53|2009.03|2010.62|2009.12|2010.71|2009.21|2010.39|2008.89|0
1659051900000|2022-07-28 23:45:00|2010.71|2009.21|2010.89|2009.39|2010.98|2009.48|2010.39|2008.89|0
1659052200000|2022-07-28 23:50:00|2010.98|2009.48|2011.02|2009.52|2011.29|2009.79|2010.62|2009.12|0
1659052500000|2022-07-28 23:55:00|2010.98|2009.48|2010.8|2009.3|2011.16|2009.66|2010.71|2009.21|0
1658966400000|2022-07-28 00:00:00|1982.75|1981.25|1982.3|1980.8|1983.43|1981.93|1982.21|1980.71|0
1658966700000|2022-07-28 00:05:00|1982.31|1980.81|1982.03|1980.53|1982.93|1981.43|1981.9|1980.4|0
1658967000000|2022-07-28 00:10:00|1982.04|1980.54|1981.81|1980.31|1982.21|1980.71|1981.67|1980.17|0
1658967300000|2022-07-28 00:15:00|1981.8|1980.3|1981.21|1979.71|1982.49|1980.99|1980.36|1978.86|0
1658967600000|2022-07-28 00:20:00|1981.2|1979.7|1980.34|1978.84|1981.21|1979.71|1980.34|1978.84|0
1658967900000|2022-07-28 00:25:00|1980.35|1978.85|1979.02|1977.52|1980.79|1979.29|1979.02|1977.52|0
1658968200000|2022-07-28 00:30:00|1979.03|1977.53|1979.49|1977.99|1979.49|1977.99|1979.02|1977.52|0
1658968500000|2022-07-28 00:35:00|1979.48|1977.98|1979.05|1977.55|1979.49|1977.99|1979.04|1977.54|0
1658968800000|2022-07-28 00:40:00|1979.06|1977.56|1979.03|1977.53|1979.48|1977.98|1978.61|1977.11|0
1658969100000|2022-07-28 00:45:00|1978.61|1977.11|1979.47|1977.97|1979.89|1978.39|1978.16|1976.66|0
1658969400000|2022-07-28 00:50:00|1979.46|1977.96|1981.17|1979.67|1981.17|1979.67|1979.46|1977.96|0
1658969700000|2022-07-28 00:55:00|1980.74|1979.24|1981.17|1979.67|1981.6|1980.1|1980.74|1979.24|0
1658970000000|2022-07-28 01:00:00|1981.18|1979.68|1980.33|1978.83|1981.61|1980.11|1979.87|1978.37|0
1658970300000|2022-07-28 01:05:00|1980.75|1979.25|1980.35|1978.85|1980.78|1979.28|1979.91|1978.41|0
1658970600000|2022-07-28 01:10:00|1980.13|1978.63|1979.48|1977.98|1980.13|1978.63|1979.48|1977.98|0
1658970900000|2022-07-28 01:15:00|1979.49|1977.99|1981.62|1980.12|1981.63|1980.13|1979.05|1977.55|0
1658971200000|2022-07-28 01:20:00|1981.61|1980.11|1981.15|1979.65|1981.61|1980.11|1980.73|1979.23|0
1658971500000|2022-07-28 01:25:00|1981.1|1979.6|1981.11|1979.61|1981.54|1980.04|1981.1|1979.6|0
1658971800000|2022-07-28 01:30:00|1981.1|1979.6|1982.43|1980.93|1982.44|1980.94|1981.1|1979.6|0
1658972100000|2022-07-28 01:35:00|1982|1980.5|1981.99|1980.49|1982.44|1980.94|1981.12|1979.62|0
1658972400000|2022-07-28 01:40:00|1981.78|1980.28|1980.69|1979.19|1982|1980.5|1980.69|1979.19|0
1658972700000|2022-07-28 01:45:00|1980.7|1979.2|1981.14|1979.64|1981.15|1979.65|1980.69|1979.19|0
1658973000000|2022-07-28 01:50:00|1981.15|1979.65|1981.57|1980.07|1981.57|1980.07|1981.13|1979.63|0
1658973300000|2022-07-28 01:55:00|1981.99|1980.49|1982.03|1980.53|1982.46|1980.96|1981.14|1979.64|0
1658973600000|2022-07-28 02:00:00|1982.02|1980.52|1982.85|1981.35|1982.86|1981.36|1982|1980.5|0
1658973900000|2022-07-28 02:05:00|1982.86|1981.36|1982.85|1981.35|1983.29|1981.79|1982.84|1981.34|0
1658974200000|2022-07-28 02:10:00|1982.86|1981.36|1983.7|1982.2|1983.72|1982.22|1982.85|1981.35|0
1658974500000|2022-07-28 02:15:00|1983.71|1982.21|1983.71|1982.21|1983.71|1982.21|1983.28|1981.78|0
1658974800000|2022-07-28 02:20:00|1983.7|1982.2|1983.27|1981.77|1983.71|1982.21|1983.27|1981.77|0
1658975100000|2022-07-28 02:25:00|1983.28|1981.78|1983.7|1982.2|1983.71|1982.21|1983.27|1981.77|0
1658975400000|2022-07-28 02:30:00|1983.71|1982.21|1984.58|1983.08|1984.58|1983.08|1983.27|1981.77|0
1658975700000|2022-07-28 02:35:00|1984.59|1983.09|1985.45|1983.95|1985.46|1983.96|1984.58|1983.08|0
1658976000000|2022-07-28 02:40:00|1985.46|1983.96|1985.87|1984.37|1985.88|1984.38|1985.02|1983.52|0
1658976300000|2022-07-28 02:45:00|1986.08|1984.58|1984.94|1983.44|1986.23|1984.73|1984.94|1983.44|0
1658976600000|2022-07-28 02:50:00|1984.95|1983.45|1984.93|1983.43|1984.95|1983.45|1984.5|1983|0
1658976900000|2022-07-28 02:55:00|1984.92|1983.42|1985.54|1984.04|1985.54|1984.04|1984.92|1983.42|0
1658977200000|2022-07-28 03:00:00|1985.53|1984.03|1985.1|1983.6|1985.54|1984.04|1985.09|1983.59|0
1658977500000|2022-07-28 03:05:00|1985.11|1983.61|1985.53|1984.03|1985.53|1984.03|1985.1|1983.6|0
1658977800000|2022-07-28 03:10:00|1985.54|1984.04|1985.53|1984.03|1985.54|1984.04|1985.52|1984.02|0
1658978100000|2022-07-28 03:15:00|1985.52|1984.02|1984.66|1983.16|1985.53|1984.03|1984.65|1983.15|0
1658978400000|2022-07-28 03:20:00|1984.23|1982.73|1984.16|1982.66|1984.23|1982.73|1983.74|1982.24|0
1658978700000|2022-07-28 03:25:00|1984.17|1982.67|1984.16|1982.66|1984.59|1983.09|1983.94|1982.44|0
1658979000000|2022-07-28 03:30:00|1984.17|1982.67|1983.73|1982.23|1984.17|1982.67|1983.29|1981.79|0
1658979300000|2022-07-28 03:35:00|1983.31|1981.81|1983.32|1981.82|1983.32|1981.82|1982.88|1981.38|0
1658979600000|2022-07-28 03:40:00|1983.31|1981.81|1984.17|1982.67|1984.17|1982.67|1983.3|1981.8|0
1658979900000|2022-07-28 03:45:00|1984.18|1982.68|1983.29|1981.79|1984.18|1982.68|1983.29|1981.79|0
1658980200000|2022-07-28 03:50:00|1983.3|1981.8|1982.42|1980.92|1983.3|1981.8|1981.99|1980.49|0
1658980500000|2022-07-28 03:55:00|1982.43|1980.93|1982.42|1980.92|1982.87|1981.37|1982.42|1980.92|0
1658980800000|2022-07-28 04:00:00|1982.85|1981.35|1982.85|1981.35|1983.29|1981.79|1982.85|1981.35|0
1658981100000|2022-07-28 04:05:00|1983.58|1982.08|1984.01|1982.51|1984.01|1982.51|1983.58|1982.08|0
1658981400000|2022-07-28 04:10:00|1983.8|1982.3|1983.58|1982.08|1984.01|1982.51|1983.57|1982.07|0
1658981700000|2022-07-28 04:15:00|1983.57|1982.07|1983.15|1981.65|1983.59|1982.09|1983.15|1981.65|0
1658982000000|2022-07-28 04:20:00|1983.16|1981.66|1983.16|1981.66|1983.16|1981.66|1983.15|1981.65|0
1658982300000|2022-07-28 04:25:00|1983.59|1982.09|1983.59|1982.09|1983.59|1982.09|1983.58|1982.08|0
1658982600000|2022-07-28 04:30:00|1983.58|1982.08|1982.31|1980.81|1983.58|1982.08|1981.86|1980.36|0
1658982900000|2022-07-28 04:35:00|1982.52|1981.02|1984.01|1982.51|1984.44|1982.94|1982.3|1980.8|0
1658983200000|2022-07-28 04:40:00|1984.23|1982.73|1984.2|1982.7|1984.87|1983.37|1983.77|1982.27|0
1658983500000|2022-07-28 04:45:00|1983.99|1982.49|1984.42|1982.92|1984.63|1983.13|1983.99|1982.49|0
1658983800000|2022-07-28 04:50:00|1984.63|1983.13|1984.2|1982.7|1984.64|1983.14|1984.2|1982.7|0
1658984100000|2022-07-28 04:55:00|1984.21|1982.71|1984.23|1982.73|1984.66|1983.16|1984.21|1982.71|0
1658984400000|2022-07-28 05:00:00|1984.65|1983.15|1984.21|1982.71|1984.65|1983.15|1984.21|1982.71|0
1658984700000|2022-07-28 05:05:00|1983.99|1982.49|1982.91|1981.41|1984.2|1982.7|1982.91|1981.41|0
1658985000000|2022-07-28 05:10:00|1983.12|1981.62|1982.69|1981.19|1983.34|1981.84|1982.69|1981.19|0
1658985300000|2022-07-28 05:15:00|1982.48|1980.98|1982.06|1980.56|1982.9|1981.4|1982.06|1980.56|0
1658985600000|2022-07-28 05:20:00|1982.05|1980.55|1982.06|1980.56|1982.06|1980.56|1982.05|1980.55|0
1658985900000|2022-07-28 05:25:00|1982.27|1980.77|1982.06|1980.56|1982.49|1980.99|1982.05|1980.55|0
1658986200000|2022-07-28 05:30:00|1982.07|1980.57|1982.94|1981.44|1983.36|1981.86|1982.06|1980.56|0
1658986500000|2022-07-28 05:35:00|1983.15|1981.65|1982.93|1981.43|1983.78|1982.28|1982.92|1981.42|0
1658986800000|2022-07-28 05:40:00|1983.36|1981.86|1983.78|1982.28|1983.78|1982.28|1982.93|1981.43|0
1658987100000|2022-07-28 05:45:00|1983.77|1982.27|1984.43|1982.93|1984.65|1983.15|1983.77|1982.27|0
1658987400000|2022-07-28 05:50:00|1984.64|1983.14|1985.06|1983.56|1985.07|1983.57|1984.21|1982.71|0
1658987700000|2022-07-28 05:55:00|1985.05|1983.55|1985.07|1983.57|1985.5|1984|1985.05|1983.55|0
1658988000000|2022-07-28 06:00:00|1985.06|1983.56|1985.62|1984.12|1986.36|1984.86|1984.76|1983.26|0
1658988300000|2022-07-28 06:05:00|1985.41|1983.91|1985.25|1983.75|1986.05|1984.55|1984.32|1982.82|0
1658988600000|2022-07-28 06:10:00|1985.46|1983.96|1986.94|1985.44|1986.95|1985.45|1985.46|1983.96|0
1658988900000|2022-07-28 06:15:00|1986.73|1985.23|1988.26|1986.76|1988.69|1987.19|1986.52|1985.02|0
1658989200000|2022-07-28 06:20:00|1987.83|1986.33|1987.11|1985.61|1987.98|1986.48|1986.67|1985.17|0
1658989500000|2022-07-28 06:25:00|1987.54|1986.04|1987.47|1985.97|1987.54|1986.04|1986.67|1985.17|0
1658989800000|2022-07-28 06:30:00|1987.9|1986.4|1984.57|1983.17|1987.96|1986.46|1984.57|1983.17|43
1658990100000|2022-07-28 06:35:00|1984.44|1983.04|1985.07|1983.67|1985.07|1983.67|1984.44|1983.04|9
1658990400000|2022-07-28 06:40:00|1984.82|1983.42|1984.82|1983.42|1984.82|1983.42|1984.07|1982.67|54
1658990700000|2022-07-28 06:45:00|1984.69|1983.29|1983.44|1982.04|1984.82|1983.42|1983.19|1981.79|29
1658991000000|2022-07-28 06:50:00|1983.57|1982.17|1983.82|1982.42|1983.94|1982.54|1983.57|1982.17|6
1658991300000|2022-07-28 06:55:00|1983.64|1982.14|1983.02|1981.52|1984.72|1983.22|1982.58|1981.08|0
1658991600000|2022-07-28 07:00:00|1983.44|1981.94|1985.87|1985.37|1986.37|1985.87|1978.74|1978.24|3597
1658991900000|2022-07-28 07:05:00|1986.37|1985.87|1985.12|1984.62|1987.62|1987.12|1983.87|1983.37|2531
1658992200000|2022-07-28 07:10:00|1985.37|1984.87|1988.37|1987.87|1989.12|1988.62|1985.37|1984.87|2107
1658992500000|2022-07-28 07:15:00|1987.87|1987.37|1985.74|1985.24|1988.74|1988.24|1984.87|1984.37|1068
1658992800000|2022-07-28 07:20:00|1985.87|1985.37|1989.62|1989.12|1990.37|1989.87|1985.62|1985.12|973
1658993100000|2022-07-28 07:25:00|1989.49|1988.99|1991.62|1991.12|1993.12|1992.62|1989.37|1988.87|950
1658993400000|2022-07-28 07:30:00|1991.74|1991.24|1990.37|1989.87|1992.87|1992.37|1989.87|1989.37|1872
1658993700000|2022-07-28 07:35:00|1989.87|1989.37|1986.62|1986.12|1990.49|1989.99|1986.62|1986.12|1474
1658994000000|2022-07-28 07:40:00|1986.74|1986.24|1986.37|1985.87|1988.62|1988.12|1985.87|1985.37|1217
1658994300000|2022-07-28 07:45:00|1986.24|1985.74|1985.87|1985.37|1987.37|1986.87|1985.62|1985.12|526
1658994600000|2022-07-28 07:50:00|1986.12|1985.62|1988.37|1987.87|1988.37|1987.87|1985.62|1985.12|700
1658994900000|2022-07-28 07:55:00|1988.24|1987.74|1987.83|1987.33|1988.58|1988.08|1986.37|1985.87|701
1658995200000|2022-07-28 08:00:00|1987.58|1987.08|1987.33|1986.83|1987.7|1987.2|1985.58|1985.08|793
1658995500000|2022-07-28 08:05:00|1987.58|1987.08|1982.08|1981.58|1987.83|1987.33|1981.08|1980.58|1188
1658995800000|2022-07-28 08:10:00|1981.83|1981.33|1986.08|1985.58|1986.45|1985.95|1981.08|1980.58|1032
1658996100000|2022-07-28 08:15:00|1985.83|1985.33|1987.33|1986.83|1988.58|1988.08|1985.08|1984.58|538
1658996400000|2022-07-28 08:20:00|1987.2|1986.7|1989.58|1989.08|1989.83|1989.33|1987.2|1986.7|519
1658996700000|2022-07-28 08:25:00|1989.33|1988.83|1986.83|1986.33|1989.45|1988.95|1986.33|1985.83|525
1658997000000|2022-07-28 08:30:00|1986.7|1986.2|1985.33|1984.83|1987.58|1987.08|1985.2|1984.7|567
1658997300000|2022-07-28 08:35:00|1985.58|1985.08|1986.58|1986.08|1987.08|1986.58|1984.45|1983.95|651
1658997600000|2022-07-28 08:40:00|1986.7|1986.2|1985.7|1985.2|1987.33|1986.83|1985.45|1984.95|418
1658997900000|2022-07-28 08:45:00|1985.58|1985.08|1983.95|1983.45|1987.08|1986.58|1983.33|1982.83|555
1658998200000|2022-07-28 08:50:00|1983.83|1983.33|1982.33|1981.83|1984.45|1983.95|1980.83|1980.33|968
1658998500000|2022-07-28 08:55:00|1982.58|1982.08|1980.7|1980.2|1982.58|1982.08|1980.33|1979.83|770
1658998800000|2022-07-28 09:00:00|1980.83|1980.33|1981.83|1981.33|1982.58|1982.08|1980.58|1980.08|764
1658999100000|2022-07-28 09:05:00|1981.7|1981.2|1979.58|1979.08|1981.7|1981.2|1979.33|1978.83|630
1658999400000|2022-07-28 09:10:00|1979.7|1979.2|1979.58|1979.08|1980.08|1979.58|1978.33|1977.83|546
1658999700000|2022-07-28 09:15:00|1979.2|1978.7|1981.33|1980.83|1981.83|1981.33|1979.08|1978.58|484
1659000000000|2022-07-28 09:20:00|1981.45|1980.95|1979.33|1978.83|1981.58|1981.08|1979.08|1978.58|467
1659000300000|2022-07-28 09:25:00|1979.2|1978.7|1979.08|1978.58|1980.58|1980.08|1979.08|1978.58|368
1659000600000|2022-07-28 09:30:00|1978.95|1978.45|1980.33|1979.83|1980.58|1980.08|1978.45|1977.95|659
1659000900000|2022-07-28 09:35:00|1980.2|1979.7|1982.58|1982.08|1982.95|1982.45|1979.83|1979.33|512
1659001200000|2022-07-28 09:40:00|1982.45|1981.95|1982.83|1982.33|1983.08|1982.58|1981.33|1980.83|420
1659001500000|2022-07-28 09:45:00|1982.95|1982.45|1982.58|1982.08|1983.7|1983.2|1982.2|1981.7|289
1659001800000|2022-07-28 09:50:00|1982.45|1981.95|1981.83|1981.33|1983.33|1982.83|1981.83|1981.33|307
1659002100000|2022-07-28 09:55:00|1981.95|1981.45|1985.08|1984.58|1985.08|1984.58|1981.83|1981.33|517
1659002400000|2022-07-28 10:00:00|1985.2|1984.7|1983.58|1983.08|1985.33|1984.83|1983.33|1982.83|429
1659002700000|2022-07-28 10:05:00|1983.7|1983.2|1982.58|1982.08|1983.83|1983.33|1982.45|1981.95|277
1659003000000|2022-07-28 10:10:00|1982.83|1982.33|1981.58|1981.08|1983.08|1982.58|1981.45|1980.95|589
1659003300000|2022-07-28 10:15:00|1981.45|1980.95|1981.58|1981.08|1981.83|1981.33|1981.08|1980.58|420
1659003600000|2022-07-28 10:20:00|1981.45|1980.95|1982.08|1981.58|1982.45|1981.95|1980.7|1980.2|282
1659003900000|2022-07-28 10:25:00|1981.95|1981.45|1983.33|1982.83|1983.45|1982.95|1981.58|1981.08|240
1659004200000|2022-07-28 10:30:00|1983.08|1982.58|1984.58|1984.08|1985.08|1984.58|1983.08|1982.58|428
1659004500000|2022-07-28 10:35:00|1984.33|1983.83|1984.83|1984.33|1985.08|1984.58|1984.33|1983.83|256
1659004800000|2022-07-28 10:40:00|1984.7|1984.2|1983.83|1983.33|1984.83|1984.33|1983.7|1983.2|237
1659005100000|2022-07-28 10:45:00|1984.08|1983.58|1983.45|1982.95|1984.45|1983.95|1983.45|1982.95|298
1659005400000|2022-07-28 10:50:00|1983.58|1983.08|1985.08|1984.58|1985.08|1984.58|1983.33|1982.83|238
1659005700000|2022-07-28 10:55:00|1984.95|1984.45|1984.83|1984.33|1985.58|1985.08|1984.33|1983.83|256
1659006000000|2022-07-28 11:00:00|1985.08|1984.58|1985.33|1984.83|1985.58|1985.08|1984.7|1984.2|302
1659006300000|2022-07-28 11:05:00|1985.2|1984.7|1985.95|1985.45|1986.58|1986.08|1984.83|1984.33|349
1659006600000|2022-07-28 11:10:00|1986.08|1985.58|1986.58|1986.08|1986.83|1986.33|1985.08|1984.58|323
1659006900000|2022-07-28 11:15:00|1986.45|1985.95|1985.83|1985.33|1986.58|1986.08|1985.58|1985.08|278
1659007200000|2022-07-28 11:20:00|1985.58|1985.08|1985.33|1984.83|1985.83|1985.33|1984.33|1983.83|512
1659007500000|2022-07-28 11:25:00|1985.08|1984.58|1984.83|1984.33|1985.45|1984.95|1984.58|1984.08|378
1659007800000|2022-07-28 11:30:00|1984.7|1984.2|1985.58|1985.08|1985.58|1985.08|1984.58|1984.08|324
1659008100000|2022-07-28 11:35:00|1985.45|1984.95|1985.83|1985.33|1985.95|1985.45|1984.58|1984.08|246
1659008400000|2022-07-28 11:40:00|1985.9|1985.4|1987.15|1986.65|1987.15|1986.65|1985.65|1985.15|372
1659008700000|2022-07-28 11:45:00|1987.02|1986.52|1987.4|1986.9|1987.9|1987.4|1986.65|1986.15|306
1659009000000|2022-07-28 11:50:00|1987.65|1987.15|1986.15|1985.65|1987.65|1987.15|1986.15|1985.65|261
1659009300000|2022-07-28 11:55:00|1986.4|1985.9|1985.27|1984.77|1986.4|1985.9|1985.15|1984.65|426
1659009600000|2022-07-28 12:00:00|1985.4|1984.9|1983.15|1982.65|1985.52|1985.02|1983.15|1982.65|443
1659009900000|2022-07-28 12:05:00|1983.4|1982.9|1983.4|1982.9|1983.65|1983.15|1982.65|1982.15|598
1659010200000|2022-07-28 12:10:00|1983.15|1982.65|1983.9|1983.4|1984.02|1983.52|1982.9|1982.4|437
1659010500000|2022-07-28 12:15:00|1984.02|1983.52|1983.9|1983.4|1984.15|1983.65|1983.4|1982.9|456
1659010800000|2022-07-28 12:20:00|1983.77|1983.27|1985.4|1984.9|1985.9|1985.4|1983.52|1983.02|580
1659011100000|2022-07-28 12:25:00|1985.27|1984.77|1985.02|1984.52|1985.65|1985.15|1984.9|1984.4|219
1659011400000|2022-07-28 12:30:00|1985.15|1984.65|1985.65|1985.15|1987.02|1986.52|1981.4|1980.9|1541
1659011700000|2022-07-28 12:35:00|1985.77|1985.27|1985.15|1984.65|1987.27|1986.77|1984.9|1984.4|596
1659012000000|2022-07-28 12:40:00|1985.4|1984.9|1987.4|1986.9|1987.9|1987.4|1984.9|1984.4|647
1659012300000|2022-07-28 12:45:00|1987.52|1987.02|1987.9|1987.4|1989.65|1989.15|1987.15|1986.65|658
1659012600000|2022-07-28 12:50:00|1988.02|1987.52|1987.9|1987.4|1988.65|1988.15|1987.4|1986.9|322
1659012900000|2022-07-28 12:55:00|1987.77|1987.27|1986.9|1986.4|1987.9|1987.4|1986.15|1985.65|300
1659013200000|2022-07-28 13:00:00|1986.77|1986.27|1987.52|1987.02|1987.65|1987.15|1986.65|1986.15|266
1659013500000|2022-07-28 13:05:00|1987.65|1987.15|1987.65|1987.15|1988.02|1987.52|1987.15|1986.65|402
1659013800000|2022-07-28 13:10:00|1987.52|1987.02|1987.52|1987.02|1988.52|1988.02|1987.15|1986.65|867
1659014100000|2022-07-28 13:15:00|1987.4|1986.9|1989.65|1989.15|1989.9|1989.4|1987.15|1986.65|748
1659014400000|2022-07-28 13:20:00|1989.4|1988.9|1990.65|1990.15|1990.77|1990.27|1989.4|1988.9|1345
1659014700000|2022-07-28 13:25:00|1990.4|1989.9|1990.65|1990.15|1990.77|1990.27|1989.02|1988.52|661
1659015000000|2022-07-28 13:30:00|1990.4|1989.9|1993.4|1992.9|1994.15|1993.65|1990.15|1989.65|1550
1659015300000|2022-07-28 13:35:00|1993.65|1993.15|1994.4|1993.9|1996.15|1995.65|1993.4|1992.9|1157
1659015600000|2022-07-28 13:40:00|1994.52|1994.02|1991.65|1991.15|1994.9|1994.4|1991.4|1990.9|1162
1659015900000|2022-07-28 13:45:00|1991.9|1991.4|1989.9|1989.4|1992.4|1991.9|1987.65|1987.15|1382
1659016200000|2022-07-28 13:50:00|1989.65|1989.15|1987.4|1986.9|1990.9|1990.4|1985.9|1985.4|1541
1659016500000|2022-07-28 13:55:00|1987.15|1986.65|1989.4|1988.9|1990.77|1990.27|1986.9|1986.4|1768
1659016800000|2022-07-28 14:00:00|1989.65|1989.15|1991.4|1990.9|1991.77|1991.27|1989.4|1988.9|790
1659017100000|2022-07-28 14:05:00|1991.27|1990.77|1985.9|1985.4|1991.52|1991.02|1985.4|1984.9|1295
1659017400000|2022-07-28 14:10:00|1985.85|1985.35|1983.85|1983.35|1986.35|1985.85|1983.1|1982.6|2183
1659017700000|2022-07-28 14:15:00|1984.1|1983.6|1986.22|1985.72|1986.6|1986.1|1983.35|1982.85|980
1659018000000|2022-07-28 14:20:00|1986.1|1985.6|1985.1|1984.6|1986.85|1986.35|1984.85|1984.35|1046
1659018300000|2022-07-28 14:25:00|1985.35|1984.85|1984.97|1984.47|1985.6|1985.1|1983.1|1982.6|1221
1659018600000|2022-07-28 14:30:00|1984.85|1984.35|1983.6|1983.1|1985.47|1984.97|1982.1|1981.6|810
1659018900000|2022-07-28 14:35:00|1983.85|1983.35|1985.35|1984.85|1986.97|1986.47|1983.6|1983.1|895
1659019200000|2022-07-28 14:40:00|1985.1|1984.6|1986.85|1986.35|1986.85|1986.35|1984.85|1984.35|554
1659019500000|2022-07-28 14:45:00|1986.97|1986.47|1988.6|1988.1|1989.1|1988.6|1986.85|1986.35|948
1659019800000|2022-07-28 14:50:00|1988.47|1987.97|1988.85|1988.35|1989.1|1988.6|1987.85|1987.35|746
1659020100000|2022-07-28 14:55:00|1988.6|1988.1|1988.85|1988.35|1989.6|1989.1|1988.1|1987.6|776
1659020400000|2022-07-28 15:00:00|1989.1|1988.6|1991.1|1990.6|1991.72|1991.22|1988.35|1987.85|941
1659020700000|2022-07-28 15:05:00|1991.22|1990.72|1992.1|1991.6|1992.85|1992.35|1990.85|1990.35|932
1659021000000|2022-07-28 15:10:00|1992.35|1991.85|1992.35|1991.85|1992.6|1992.1|1990.1|1989.6|973
1659021300000|2022-07-28 15:15:00|1992.1|1991.6|1990.85|1990.35|1992.1|1991.6|1990.1|1989.6|1433
1659021600000|2022-07-28 15:20:00|1990.6|1990.1|1993.87|1992.37|1994.47|1993.97|1990.35|1989.85|2071
1659021900000|2022-07-28 15:25:00|1994.09|1992.59|1995.73|1994.23|1995.85|1994.35|1993.43|1991.93|1012
1659022200000|2022-07-28 15:30:00|1995.74|1994.24|1995.55|1994.15|1996.05|1994.65|1994.67|1993.27|358
1659022500000|2022-07-28 15:35:00|1995.67|1994.27|1996.67|1995.27|1996.92|1995.52|1995.67|1994.27|28
1659022800000|2022-07-28 15:40:00|1996.8|1995.4|1996.3|1994.9|1997.17|1995.77|1995.42|1994.02|19
1659023100000|2022-07-28 15:45:00|1996.55|1995.15|1996.17|1994.77|1998.17|1996.77|1996.17|1994.77|14
1659023400000|2022-07-28 15:50:00|1996.3|1994.9|1998.05|1996.65|1998.05|1996.65|1996.3|1994.9|9
1659023700000|2022-07-28 15:55:00|1997.67|1996.27|1997.84|1996.34|1998.17|1996.77|1996.17|1994.77|8
1659024000000|2022-07-28 16:00:00|1997.85|1996.35|2000.4|1998.9|2000.4|1998.9|1997.83|1996.33|0
1659024300000|2022-07-28 16:05:00|2000.39|1998.89|1999.9|1998.4|2000.83|1999.33|1999.46|1997.96|0
1659024600000|2022-07-28 16:10:00|1999.91|1998.41|2001.19|1999.69|2001.22|1999.72|1999.89|1998.39|0
1659024900000|2022-07-28 16:15:00|2001.2|1999.7|1999.4|1997.9|2001.2|1999.7|1999.38|1997.88|0
1659025200000|2022-07-28 16:20:00|1999.39|1997.89|2001.19|1999.69|2001.19|1999.69|1998.94|1997.44|0
1659025500000|2022-07-28 16:25:00|2001.2|1999.7|2001.68|2000.18|2001.7|2000.2|2000.72|1999.22|0
1659025800000|2022-07-28 16:30:00|2001.67|2000.17|2000.26|1998.76|2001.69|2000.19|1999.8|1998.3|0
1659026100000|2022-07-28 16:35:00|2000.25|1998.75|2000.15|1998.65|2000.71|1999.21|1999.68|1998.18|0
1659026400000|2022-07-28 16:40:00|2000.16|1998.66|2000.14|1998.64|2000.16|1998.66|1999.68|1998.18|0
1659026700000|2022-07-28 16:45:00|2000.13|1998.63|2000.11|1998.61|2001.02|1999.52|2000.1|1998.6|0
1659027000000|2022-07-28 16:50:00|2000.12|1998.62|2001.03|1999.53|2001.03|1999.53|1999.65|1998.15|0
1659027300000|2022-07-28 16:55:00|2001.02|1999.52|2000.12|1998.62|2001.03|1999.53|2000.12|1998.62|0
1659027600000|2022-07-28 17:00:00|2000.13|1998.63|1999.24|1997.74|2000.57|1999.07|1998.76|1997.26|0
1659027900000|2022-07-28 17:05:00|1999.25|1997.75|2000.15|1998.65|2000.15|1998.65|1998.78|1997.28|0
1659028200000|2022-07-28 17:10:00|2000.16|1998.66|2000.63|1999.13|2001.07|1999.57|1999.7|1998.2|0
1659028500000|2022-07-28 17:15:00|2001.05|1999.55|2001.05|1999.55|2001.07|1999.57|2000.57|1999.07|0
1659028800000|2022-07-28 17:20:00|2001.06|1999.56|2002.83|2001.33|2003.3|2001.8|2001.04|1999.54|0
1659029100000|2022-07-28 17:25:00|2002.82|2001.32|2003.3|2001.8|2003.31|2001.81|2002.38|2000.88|0
1659029400000|2022-07-28 17:30:00|2002.87|2001.37|2003.79|2002.29|2003.79|2002.29|2002.86|2001.36|0
1659029700000|2022-07-28 17:35:00|2004.21|2002.71|2004.25|2002.75|2004.72|2003.22|2003.36|2001.86|0
1659030000000|2022-07-28 17:40:00|2004.26|2002.76|2004.74|2003.24|2005.21|2003.71|2004.25|2002.75|0
1659030300000|2022-07-28 17:45:00|2004.73|2003.23|2005.2|2003.7|2005.21|2003.71|2004.28|2002.78|0
1659030600000|2022-07-28 17:50:00|2005.19|2003.69|2004.06|2002.56|2005.2|2003.7|2003.61|2002.11|0
1659030900000|2022-07-28 17:55:00|2004.07|2002.57|2004.52|2003.02|2004.99|2003.49|2004.07|2002.57|0
1659031200000|2022-07-28 18:00:00|2004.53|2003.03|2004.03|2002.53|2004.53|2003.03|2003.6|2002.1|0
1659031500000|2022-07-28 18:05:00|2003.82|2002.32|2003.57|2002.07|2004.04|2002.54|2002.68|2001.18|0
1659031800000|2022-07-28 18:10:00|2003.56|2002.06|2003.42|2001.92|2004.02|2002.52|2002.68|2001.18|0
1659032100000|2022-07-28 18:15:00|2003.43|2001.93|2003.47|2001.97|2003.93|2002.43|2003.04|2001.54|0
1659032400000|2022-07-28 18:20:00|2003.46|2001.96|2003.47|2001.97|2003.48|2001.98|2003|2001.5|0
1659032700000|2022-07-28 18:25:00|2003.48|2001.98|2003.47|2001.97|2003.49|2001.99|2003.02|2001.52|0
1659033000000|2022-07-28 18:30:00|2003.48|2001.98|2003.42|2001.92|2003.92|2002.42|2002.97|2001.47|0
1659033300000|2022-07-28 18:35:00|2003.43|2001.93|2004.73|2003.23|2004.73|2003.23|2003.4|2001.9|0
1659033600000|2022-07-28 18:40:00|2004.74|2003.24|2005.16|2003.66|2005.18|2003.68|2004.73|2003.23|0
1659033900000|2022-07-28 18:45:00|2005.17|2003.67|2005.17|2003.67|2005.18|2003.68|2004.72|2003.22|0
1659034200000|2022-07-28 18:50:00|2005.18|2003.68|2005.18|2003.68|2005.19|2003.69|2004.27|2002.77|0
1659034500000|2022-07-28 18:55:00|2005.19|2003.69|2004.7|2003.2|2005.19|2003.69|2004.26|2002.76|0
1659034800000|2022-07-28 19:00:00|2004.71|2003.21|2005.6|2004.1|2006.04|2004.54|2004.26|2002.76|0
1659035100000|2022-07-28 19:05:00|2006.03|2004.53|2006.39|2004.89|2006.48|2004.98|2005.06|2003.56|0
1659035400000|2022-07-28 19:10:00|2006.4|2004.9|2006.8|2005.3|2006.81|2005.31|2005.9|2004.4|0
1659035700000|2022-07-28 19:15:00|2006.81|2005.31|2006.36|2004.86|2006.81|2005.31|2005.45|2003.95|0
1659036000000|2022-07-28 19:20:00|2006.37|2004.87|2006.83|2005.33|2006.84|2005.34|2006.37|2004.87|0
1659036300000|2022-07-28 19:25:00|2006.84|2005.34|2006.85|2005.35|2006.86|2005.36|2006.38|2004.88|0
1659036600000|2022-07-28 19:30:00|2006.84|2005.34|2006.4|2004.9|2006.84|2005.34|2006.37|2004.87|0
1659036900000|2022-07-28 19:35:00|2006.82|2005.32|2005.89|2004.39|2006.83|2005.33|2005.44|2003.94|0
1659037200000|2022-07-28 19:40:00|2005.9|2004.4|2005.81|2004.31|2005.9|2004.4|2004.97|2003.47|0
1659037500000|2022-07-28 19:45:00|2005.8|2004.3|2006.69|2005.19|2007.13|2005.63|2004.9|2003.4|0
1659037800000|2022-07-28 19:50:00|2006.68|2005.18|2006.68|2005.18|2007.58|2006.08|2005.8|2004.3|0
1659038100000|2022-07-28 19:55:00|2006.67|2005.17|2004.9|2003.4|2006.68|2005.18|2004.56|2003.06|0
1659038400000|2022-07-28 20:00:00|2005.32|2003.82|2008.48|2006.98|2010.14|2008.64|2004.92|2003.42|0
1659038700000|2022-07-28 20:05:00|2008.49|2006.99|2008.19|2006.69|2009.81|2008.31|2007.97|2006.47|0
1659039000000|2022-07-28 20:10:00|2008.1|2006.6|2007.62|2006.12|2008.6|2007.1|2007.35|2005.85|0
1659039300000|2022-07-28 20:15:00|2007.63|2006.13|2008.5|2007|2008.77|2007.27|2007.63|2006.13|0
1659039600000|2022-07-28 20:20:00|2008.49|2006.99|2007.99|2006.49|2008.77|2007.27|2007.99|2006.49|0
1659039900000|2022-07-28 20:25:00|2008|2006.5|2008.98|2007.48|2009.07|2007.57|2007.77|2006.27|0
1659040200000|2022-07-28 20:30:00|2008.91|2007.41|2012.95|2011.45|2013.72|2012.22|2006.73|2005.23|0
1659040500000|2022-07-28 20:35:00|2012.99|2011.49|2015.66|2014.16|2017.24|2015.74|2012.81|2011.31|0
1659040800000|2022-07-28 20:40:00|2015.57|2014.07|2015.73|2014.23|2016.35|2014.85|2015.33|2013.83|0
1659041100000|2022-07-28 20:45:00|2015.69|2014.19|2016.08|2014.58|2016.48|2014.98|2015.1|2013.6|0
1659041400000|2022-07-28 20:50:00|2016.03|2014.53|2015.48|2013.98|2016.08|2014.58|2015.38|2013.88|0
1659041700000|2022-07-28 20:55:00|2015.52|2014.02|2015.07|2013.57|2015.83|2014.33|2015.02|2013.52|0
1659042000000|2022-07-28 21:00:00|2015.16|2013.66|2015.56|2014.06|2015.65|2014.15|2015.07|2013.57|0
1659042300000|2022-07-28 21:05:00|2015.57|2014.07|2015.1|2013.6|2015.65|2014.15|2015.06|2013.56|0
1659042600000|2022-07-28 21:10:00|2015.12|2013.62|2015.07|2013.57|2015.61|2014.11|2015.07|2013.57|0
1659042900000|2022-07-28 21:15:00|2015.03|2013.53|2015.03|2013.53|2015.3|2013.8|2014.94|2013.44|0
1659043200000|2022-07-28 21:20:00|2015.07|2013.57|2014.76|2013.26|2015.16|2013.66|2014.76|2013.26|0
1659043500000|2022-07-28 21:25:00|2014.81|2013.31|2014.44|2012.94|2014.81|2013.31|2014.26|2012.76|0
1659043800000|2022-07-28 21:30:00|2014.43|2012.93|2013.48|2011.98|2014.94|2013.44|2013.44|2011.94|0
1659044100000|2022-07-28 21:35:00|2013.44|2011.94|2013.26|2011.76|2013.48|2011.98|2013.21|2011.71|0
1659044400000|2022-07-28 21:40:00|2013.25|2011.75|2013.62|2012.12|2013.66|2012.16|2013.21|2011.71|0
1659044700000|2022-07-28 21:45:00|2013.66|2012.16|2013.66|2012.16|2013.75|2012.25|2013.62|2012.12|0
1659045000000|2022-07-28 21:50:00|2013.71|2012.21|2014.22|2012.72|2014.55|2013.05|2013.62|2012.12|0
1659045300000|2022-07-28 21:55:00|2014.26|2012.76|2014.32|2012.82|2014.5|2013|2014.18|2012.68|0
1659045600000|2022-07-28 22:00:00|2014.27|2012.77|2011.16|2009.66|2014.27|2012.77|2010.58|2009.08|0
1659045900000|2022-07-28 22:05:00|2011.21|2009.71|2011.86|2010.36|2012.16|2010.66|2010.98|2009.48|0
1659046200000|2022-07-28 22:10:00|2011.87|2010.37|2012.43|2010.93|2012.52|2011.02|2011.55|2010.05|0
1659046500000|2022-07-28 22:15:00|2012.44|2010.94|2011.54|2010.04|2012.52|2011.02|2011.54|2010.04|0
1659046800000|2022-07-28 22:20:00|2011.63|2010.13|2011.13|2009.63|2011.63|2010.13|2010.91|2009.41|0
1659047100000|2022-07-28 22:25:00|2011.18|2009.68|2011.76|2010.26|2011.76|2010.26|2011.13|2009.63|0
1659047400000|2022-07-28 22:30:00|2011.72|2010.22|2011.29|2009.79|2011.85|2010.35|2011.29|2009.79|0
1659047700000|2022-07-28 22:35:00|2011.3|2009.8|2011.11|2009.61|2011.61|2010.11|2011.02|2009.52|0
1659048000000|2022-07-28 22:40:00|2011.16|2009.66|2011.43|2009.93|2011.43|2009.93|2010.98|2009.48|0
1659048300000|2022-07-28 22:45:00|2011.38|2009.88|2010.71|2009.21|2011.38|2009.88|2010.62|2009.12|0
1659048600000|2022-07-28 22:50:00|2010.7|2009.2|2010.17|2008.67|2010.7|2009.2|2009.9|2008.4|0
1659048900000|2022-07-28 22:55:00|2010.16|2008.66|2010.39|2008.89|2010.62|2009.12|2009.76|2008.26|0
1659049200000|2022-07-28 23:00:00|2010.4|2008.9|2010.08|2008.58|2010.57|2009.07|2009.99|2008.49|0
1659049500000|2022-07-28 23:05:00|2010.12|2008.62|2009.81|2008.31|2010.17|2008.67|2009.67|2008.17|0
1659049800000|2022-07-28 23:10:00|2009.82|2008.32|2009.81|2008.31|2009.99|2008.49|2009.76|2008.26|0
1659050100000|2022-07-28 23:15:00|2009.82|2008.32|2009.67|2008.17|2010.08|2008.58|2009.45|2007.95|0
1659050400000|2022-07-28 23:20:00|2009.68|2008.18|2009.76|2008.26|2010.21|2008.71|2009.41|2007.91|0
1659050700000|2022-07-28 23:25:00|2009.77|2008.27|2010.71|2009.21|2010.8|2009.3|2009.77|2008.27|0
1659051000000|2022-07-28 23:30:00|2010.7|2009.2|2010.57|2009.07|2010.71|2009.21|2010.53|2009.03|0
1659051300000|2022-07-28 23:35:00|2010.48|2008.98|2010.57|2009.07|2010.89|2009.39|2010.21|2008.71|0
1659051600000|2022-07-28 23:40:00|2010.53|2009.03|2010.62|2009.12|2010.71|2009.21|2010.39|2008.89|0
1659051900000|2022-07-28 23:45:00|2010.71|2009.21|2010.89|2009.39|2010.98|2009.48|2010.39|2008.89|0
1659052200000|2022-07-28 23:50:00|2010.98|2009.48|2011.02|2009.52|2011.29|2009.79|2010.62|2009.12|0
1659052500000|2022-07-28 23:55:00|2010.98|2009.48|2010.8|2009.3|2011.16|2009.66|2010.71|2009.21|0
1659052800000|2022-07-29 00:00:00|2010.79|2009.29|2007.96|2006.46|2010.79|2009.29|2007.78|2006.28|0
1659053100000|2022-07-29 00:05:00|2007.97|2006.47|2009.21|2007.71|2009.25|2007.75|2007.78|2006.28|0
1659053400000|2022-07-29 00:10:00|2009.25|2007.75|2008.78|2007.28|2009.7|2008.2|2008.78|2007.28|0
1659053700000|2022-07-29 00:15:00|2008.79|2007.29|2008.35|2006.85|2010.07|2008.57|2007.92|2006.42|0
1659054000000|2022-07-29 00:20:00|2008.56|2007.06|2008.35|2006.85|2008.78|2007.28|2007.49|2005.99|0
1659054300000|2022-07-29 00:25:00|2008.34|2006.84|2007.89|2006.39|2008.35|2006.85|2007.47|2005.97|0
1659054600000|2022-07-29 00:30:00|2007.9|2006.4|2008.33|2006.83|2008.76|2007.26|2007.47|2005.97|0
1659054900000|2022-07-29 00:35:00|2007.9|2006.4|2009.21|2007.71|2009.21|2007.71|2007.9|2006.4|0
1659055200000|2022-07-29 00:40:00|2009.2|2007.7|2007.9|2006.4|2009.21|2007.71|2007.47|2005.97|0
1659055500000|2022-07-29 00:45:00|2007.91|2006.41|2007.04|2005.54|2008.34|2006.84|2006.62|2005.12|0
1659055800000|2022-07-29 00:50:00|2007.05|2005.55|2007.48|2005.98|2007.92|2006.42|2007.04|2005.54|0
1659056100000|2022-07-29 00:55:00|2007.49|2005.99|2007.06|2005.56|2007.92|2006.42|2007.05|2005.55|0
1659056400000|2022-07-29 01:00:00|2007.04|2005.54|2006.62|2005.12|2007.04|2005.54|2006.18|2004.68|0
1659056700000|2022-07-29 01:05:00|2006.61|2005.11|2006.64|2005.14|2006.64|2005.14|2006.19|2004.69|0
1659057000000|2022-07-29 01:10:00|2006.63|2005.13|2007.08|2005.58|2007.08|2005.58|2006.62|2005.12|0
1659057300000|2022-07-29 01:15:00|2007.51|2006.01|2007.09|2005.59|2007.96|2006.46|2006.64|2005.14|0
1659057600000|2022-07-29 01:20:00|2007.1|2005.6|2007.09|2005.59|2007.97|2006.47|2006.66|2005.16|0
1659057900000|2022-07-29 01:25:00|2006.88|2005.38|2007.1|2005.6|2007.11|2005.61|2006.45|2004.95|0
1659058200000|2022-07-29 01:30:00|2006.68|2005.18|2007.11|2005.61|2007.11|2005.61|2005.81|2004.31|0
1659058500000|2022-07-29 01:35:00|2007.12|2005.62|2007.53|2006.03|2007.55|2006.05|2006.68|2005.18|0
1659058800000|2022-07-29 01:40:00|2007.32|2005.82|2007.55|2006.05|2007.99|2006.49|2007.1|2005.6|0
1659059100000|2022-07-29 01:45:00|2007.56|2006.06|2007.57|2006.07|2007.99|2006.49|2007.12|2005.62|0
1659059400000|2022-07-29 01:50:00|2007.78|2006.28|2008|2006.5|2008.01|2006.51|2007.56|2006.06|0
1659059700000|2022-07-29 01:55:00|2007.79|2006.29|2008.89|2007.39|2008.89|2007.39|2007.58|2006.08|0
1659060000000|2022-07-29 02:00:00|2008.88|2007.38|2008.88|2007.38|2009.33|2007.83|2008.46|2006.96|0
1659060300000|2022-07-29 02:05:00|2008.89|2007.39|2008.04|2006.54|2009.32|2007.82|2008.02|2006.52|0
1659060600000|2022-07-29 02:10:00|2008.03|2006.53|2007.62|2006.12|2008.47|2006.97|2007.61|2006.11|0
1659060900000|2022-07-29 02:15:00|2007.61|2006.11|2006.78|2005.28|2007.62|2006.12|2006.77|2005.27|0
1659061200000|2022-07-29 02:20:00|2006.79|2005.29|2007.21|2005.71|2007.22|2005.72|2006.77|2005.27|0
1659061500000|2022-07-29 02:25:00|2007.2|2005.7|2007.21|2005.71|2007.22|2005.72|2006.77|2005.27|0
1659061800000|2022-07-29 02:30:00|2007.22|2005.72|2007.23|2005.73|2007.67|2006.17|2006.79|2005.29|0
1659062100000|2022-07-29 02:35:00|2007.24|2005.74|2007.24|2005.74|2007.25|2005.75|2006.81|2005.31|0
1659062400000|2022-07-29 02:40:00|2007.25|2005.75|2008.11|2006.61|2008.11|2006.61|2007.25|2005.75|0
1659062700000|2022-07-29 02:45:00|2008.1|2006.6|2007.67|2006.17|2008.1|2006.6|2007.24|2005.74|0
1659063000000|2022-07-29 02:50:00|2007.46|2005.96|2006.36|2004.86|2007.46|2005.96|2006.36|2004.86|0
1659063300000|2022-07-29 02:55:00|2006.35|2004.85|2006.79|2005.29|2006.79|2005.29|2006.35|2004.85|0
1659063600000|2022-07-29 03:00:00|2006.78|2005.28|2006.79|2005.29|2007.22|2005.72|2006.35|2004.85|0
1659063900000|2022-07-29 03:05:00|2006.78|2005.28|2006.34|2004.84|2006.78|2005.28|2005.92|2004.42|0
1659064200000|2022-07-29 03:10:00|2005.92|2004.42|2005.91|2004.41|2006.36|2004.86|2005.7|2004.2|0
1659064500000|2022-07-29 03:15:00|2005.9|2004.4|2006.35|2004.85|2006.36|2004.86|2005.9|2004.4|0
1659064800000|2022-07-29 03:20:00|2005.93|2004.43|2005.51|2004.01|2006.36|2004.86|2005.5|2004|0
1659065100000|2022-07-29 03:25:00|2005.5|2004|2005.5|2004|2005.51|2004.01|2005.07|2003.57|0
1659065400000|2022-07-29 03:30:00|2005.51|2004.01|2004.63|2003.13|2005.51|2004.01|2004.62|2003.12|0
1659065700000|2022-07-29 03:35:00|2004.84|2003.34|2004.64|2003.14|2005.05|2003.55|2004.61|2003.11|0
1659066000000|2022-07-29 03:40:00|2004.63|2003.13|2003.75|2002.25|2004.63|2003.13|2003.74|2002.24|0
1659066300000|2022-07-29 03:45:00|2003.74|2002.24|2003.32|2001.82|2004.19|2002.69|2003.32|2001.82|0
1659066600000|2022-07-29 03:50:00|2003.33|2001.83|2003.76|2002.26|2003.76|2002.26|2003.32|2001.82|0
1659066900000|2022-07-29 03:55:00|2003.75|2002.25|2003.31|2001.81|2003.76|2002.26|2002.88|2001.38|0
1659067200000|2022-07-29 04:00:00|2002.88|2001.38|2003.32|2001.82|2003.32|2001.82|2002.88|2001.38|0
1659067500000|2022-07-29 04:05:00|2003.33|2001.83|2003.78|2002.28|2003.78|2002.28|2003.33|2001.83|0
1659067800000|2022-07-29 04:10:00|2003.77|2002.27|2003.79|2002.29|2003.79|2002.29|2003.77|2002.27|0
1659068100000|2022-07-29 04:15:00|2003.78|2002.28|2003.78|2002.28|2003.79|2002.29|2003.35|2001.85|0
1659068400000|2022-07-29 04:20:00|2003.79|2002.29|2004.24|2002.74|2004.24|2002.74|2003.78|2002.28|0
1659068700000|2022-07-29 04:25:00|2004.23|2002.73|2003.93|2002.43|2004.36|2002.86|2003.93|2002.43|0
1659069000000|2022-07-29 04:30:00|2003.92|2002.42|2003.48|2001.98|2003.92|2002.42|2003.05|2001.55|0
1659069300000|2022-07-29 04:35:00|2003.49|2001.99|2003.92|2002.42|2003.93|2002.43|2003.48|2001.98|0
1659069600000|2022-07-29 04:40:00|2003.49|2001.99|2003.5|2002|2003.93|2002.43|2003.49|2001.99|0
1659069900000|2022-07-29 04:45:00|2003.51|2002.01|2003.47|2001.97|2003.69|2002.19|2003.47|2001.97|0
1659070200000|2022-07-29 04:50:00|2003.48|2001.98|2003.06|2001.56|2003.49|2001.99|2003.06|2001.56|0
1659070500000|2022-07-29 04:55:00|2003.28|2001.78|2003.48|2001.98|2003.49|2001.99|2002.62|2001.12|0
1659070800000|2022-07-29 05:00:00|2003.47|2001.97|2003.48|2001.98|2003.49|2001.99|2002.62|2001.12|0
1659071100000|2022-07-29 05:05:00|2003.27|2001.77|2002.61|2001.11|2003.48|2001.98|2002.61|2001.11|0
1659071400000|2022-07-29 05:10:00|2002.82|2001.32|2002.18|2000.68|2003.04|2001.54|2001.73|2000.23|0
1659071700000|2022-07-29 05:15:00|2001.75|2000.25|2002.65|2001.15|2003.07|2001.57|2001.75|2000.25|0
1659072000000|2022-07-29 05:20:00|2002.66|2001.16|2003.16|2001.66|2003.17|2001.67|2002.65|2001.15|0
1659072300000|2022-07-29 05:25:00|2003.15|2001.65|2004.45|2002.95|2004.46|2002.96|2003.15|2001.65|0
1659072600000|2022-07-29 05:30:00|2004.44|2002.94|2005.36|2003.86|2005.36|2003.86|2004.01|2002.51|0
1659072900000|2022-07-29 05:35:00|2005.35|2003.85|2005.83|2004.33|2006.22|2004.72|2004.92|2003.42|0
1659073200000|2022-07-29 05:40:00|2005.82|2004.32|2004.95|2003.45|2005.83|2004.33|2004.52|2003.02|0
1659073500000|2022-07-29 05:45:00|2004.74|2003.24|2005.37|2003.87|2006.27|2004.77|2004.09|2002.59|0
1659073800000|2022-07-29 05:50:00|2005.36|2003.86|2005|2003.5|2005.38|2003.88|2004.5|2003|0
1659074100000|2022-07-29 05:55:00|2004.99|2003.49|2005.46|2003.96|2005.47|2003.97|2004.57|2003.07|0
1659074400000|2022-07-29 06:00:00|2005.45|2003.95|2005.83|2004.33|2006.26|2004.76|2004.54|2003.04|0
1659074700000|2022-07-29 06:05:00|2005.84|2004.34|2004.96|2003.46|2006.26|2004.76|2004.96|2003.46|0
1659075000000|2022-07-29 06:10:00|2005.18|2003.68|2005.81|2004.31|2006.26|2004.76|2004.53|2003.03|0
1659075300000|2022-07-29 06:15:00|2005.8|2004.3|2005.82|2004.32|2006.26|2004.76|2005.38|2003.88|0
1659075600000|2022-07-29 06:20:00|2006.25|2004.75|2008.02|2006.52|2008.02|2006.52|2005.81|2004.31|0
1659075900000|2022-07-29 06:25:00|2008.03|2006.53|2009.32|2007.82|2009.33|2007.83|2008.02|2006.52|0
1659076200000|2022-07-29 06:30:00|2008.9|2007.4|2005.92|2004.52|2009.32|2007.82|2005.55|2004.15|69
1659076500000|2022-07-29 06:35:00|2005.8|2004.4|2005.55|2004.15|2006.17|2004.77|2005.55|2004.15|31
1659076800000|2022-07-29 06:40:00|2005.3|2003.9|2005.3|2003.9|2006.3|2004.9|2005.17|2003.77|20
1659077100000|2022-07-29 06:45:00|2005.42|2004.02|2007.42|2006.02|2007.42|2006.02|2005.42|2004.02|11
1659077400000|2022-07-29 06:50:00|2007.55|2006.15|2005.55|2004.15|2008.3|2006.9|2005.55|2004.15|31
1659077700000|2022-07-29 06:55:00|2005.79|2004.29|2007.06|2005.56|2007.08|2005.58|2004.92|2003.42|0
1659078000000|2022-07-29 07:00:00|2006.63|2005.13|2006.97|2006.47|2009.35|2008.85|2004.6|2004.1|3791
1659078300000|2022-07-29 07:05:00|2006.85|2006.35|2007.35|2006.85|2009.85|2009.35|2004.22|2003.72|2212
1659078600000|2022-07-29 07:10:00|2007.47|2006.97|2011.35|2010.85|2012.1|2011.6|2006.35|2005.85|1875
1659078900000|2022-07-29 07:15:00|2011.47|2010.97|2012.85|2012.35|2012.85|2012.35|2010.1|2009.6|1269
1659079200000|2022-07-29 07:20:00|2013.1|2012.6|2015.85|2015.35|2016.1|2015.6|2012.85|2012.35|1266
1659079500000|2022-07-29 07:25:00|2015.97|2015.47|2014.6|2014.1|2016.85|2016.35|2014.6|2014.1|1247
1659079800000|2022-07-29 07:30:00|2014.35|2013.85|2010.35|2009.85|2014.85|2014.35|2010.1|2009.6|1556
1659080100000|2022-07-29 07:35:00|2010.6|2010.1|2011.35|2010.85|2012.6|2012.1|2010.35|2009.85|1388
1659080400000|2022-07-29 07:40:00|2011.45|2010.95|2012.2|2011.7|2012.95|2012.45|2010.45|2009.95|1565
1659080700000|2022-07-29 07:45:00|2012.45|2011.95|2012.95|2012.45|2013.45|2012.95|2011.45|2010.95|828
1659081000000|2022-07-29 07:50:00|2012.7|2012.2|2013.45|2012.95|2013.95|2013.45|2011.7|2011.2|674
1659081300000|2022-07-29 07:55:00|2013.32|2012.82|2014.95|2014.45|2015.2|2014.7|2013.2|2012.7|816
1659081600000|2022-07-29 08:00:00|2014.82|2014.32|2014.7|2014.2|2015.95|2015.45|2014.45|2013.95|831
1659081900000|2022-07-29 08:05:00|2014.45|2013.95|2017.32|2016.82|2017.7|2017.2|2014.45|2013.95|808
1659082200000|2022-07-29 08:10:00|2017.2|2016.7|2018.45|2017.95|2019.95|2019.45|2016.95|2016.45|1166
1659082500000|2022-07-29 08:15:00|2018.32|2017.82|2017.7|2017.2|2018.7|2018.2|2017.2|2016.7|1044
1659082800000|2022-07-29 08:20:00|2017.45|2016.95|2015.45|2014.95|2017.7|2017.2|2014.95|2014.45|781
1659083100000|2022-07-29 08:25:00|2015.7|2015.2|2016.95|2016.45|2017.2|2016.7|2014.7|2014.2|463
1659083400000|2022-07-29 08:30:00|2017.07|2016.57|2017.7|2017.2|2017.7|2017.2|2015.7|2015.2|961
1659083700000|2022-07-29 08:35:00|2017.57|2017.07|2018.7|2018.2|2019.57|2019.07|2017.45|2016.95|750
1659084000000|2022-07-29 08:40:00|2018.45|2017.95|2017.57|2017.07|2019.82|2019.32|2016.45|2015.95|605
1659084300000|2022-07-29 08:45:00|2017.45|2016.95|2015.45|2014.95|2017.95|2017.45|2015.45|2014.95|684
1659084600000|2022-07-29 08:50:00|2015.57|2015.07|2016.2|2015.7|2016.2|2015.7|2014.7|2014.2|588
1659084900000|2022-07-29 08:55:00|2016.07|2015.57|2017.32|2016.82|2017.57|2017.07|2015.95|2015.45|637
1659085200000|2022-07-29 09:00:00|2017.2|2016.7|2015.95|2015.45|2017.45|2016.95|2014.45|2013.95|555
1659085500000|2022-07-29 09:05:00|2016.07|2015.57|2016.45|2015.95|2016.7|2016.2|2014.95|2014.45|507
1659085800000|2022-07-29 09:10:00|2016.7|2016.2|2018.07|2017.57|2018.2|2017.7|2015.7|2015.2|711
1659086100000|2022-07-29 09:15:00|2017.95|2017.45|2018.2|2017.7|2019.2|2018.7|2017.82|2017.32|625
1659086400000|2022-07-29 09:20:00|2018.32|2017.82|2018.57|2018.07|2018.7|2018.2|2016.7|2016.2|367
1659086700000|2022-07-29 09:25:00|2018.45|2017.95|2018.45|2017.95|2019.32|2018.82|2017.82|2017.32|649
1659087000000|2022-07-29 09:30:00|2018.7|2018.2|2019.7|2019.2|2020.2|2019.7|2018.45|2017.95|658
1659087300000|2022-07-29 09:35:00|2019.45|2018.95|2019.2|2018.7|2020.7|2020.2|2018.45|2017.95|663
1659087600000|2022-07-29 09:40:00|2019.07|2018.57|2018.7|2018.2|2019.45|2018.95|2018.45|2017.95|330
1659087900000|2022-07-29 09:45:00|2018.82|2018.32|2018.7|2018.2|2019.2|2018.7|2017.95|2017.45|396
1659088200000|2022-07-29 09:50:00|2018.82|2018.32|2019.45|2018.95|2019.7|2019.2|2018.45|2017.95|516
1659088500000|2022-07-29 09:55:00|2019.2|2018.7|2019.95|2019.45|2019.95|2019.45|2019.07|2018.57|476
1659088800000|2022-07-29 10:00:00|2019.7|2019.2|2019.45|2018.95|2019.95|2019.45|2018.2|2017.7|501
1659089100000|2022-07-29 10:05:00|2019.7|2019.2|2019.95|2019.45|2020.45|2019.95|2019.45|2018.95|346
1659089400000|2022-07-29 10:10:00|2019.82|2019.32|2019.7|2019.2|2019.95|2019.45|2018.95|2018.45|321
1659089700000|2022-07-29 10:15:00|2019.82|2019.32|2019.2|2018.7|2020.7|2020.2|2018.95|2018.45|579
1659090000000|2022-07-29 10:20:00|2018.95|2018.45|2019.7|2019.2|2020.2|2019.7|2018.95|2018.45|325
1659090300000|2022-07-29 10:25:00|2019.82|2019.32|2019.95|2019.45|2020.7|2020.2|2019.57|2019.07|380
1659090600000|2022-07-29 10:30:00|2020.07|2019.57|2021.45|2020.95|2021.45|2020.95|2020.07|2019.57|468
1659090900000|2022-07-29 10:35:00|2021.57|2021.07|2021.2|2020.7|2021.95|2021.45|2020.57|2020.07|487
1659091200000|2022-07-29 10:40:00|2020.95|2020.45|2020.2|2019.7|2021.2|2020.7|2020.2|2019.7|346
1659091500000|2022-07-29 10:45:00|2019.95|2019.45|2020.2|2019.7|2020.45|2019.95|2019.57|2019.07|314
1659091800000|2022-07-29 10:50:00|2020.32|2019.82|2020.2|2019.7|2020.57|2020.07|2019.95|2019.45|385
1659092100000|2022-07-29 10:55:00|2020.45|2019.95|2021.7|2021.2|2021.7|2021.2|2019.7|2019.2|377
1659092400000|2022-07-29 11:00:00|2021.82|2021.32|2022.45|2021.95|2022.57|2022.07|2021.2|2020.7|539
1659092700000|2022-07-29 11:05:00|2022.2|2021.7|2021.45|2020.95|2022.2|2021.7|2021.2|2020.7|425
1659093000000|2022-07-29 11:10:00|2021.32|2020.82|2019.95|2019.45|2021.32|2020.82|2019.7|2019.2|354
1659093300000|2022-07-29 11:15:00|2020.2|2019.7|2021.2|2020.7|2022.32|2021.82|2020.2|2019.7|265
1659093600000|2022-07-29 11:20:00|2021.32|2020.82|2022.45|2021.95|2022.57|2022.07|2020.45|2019.95|332
1659093900000|2022-07-29 11:25:00|2022.2|2021.7|2021.95|2021.45|2022.45|2021.95|2021.7|2021.2|463
1659094200000|2022-07-29 11:30:00|2022.07|2021.57|2022.45|2021.95|2022.95|2022.45|2021.7|2021.2|701
1659094500000|2022-07-29 11:35:00|2022.57|2022.07|2021.95|2021.45|2022.95|2022.45|2021.7|2021.2|486
1659094800000|2022-07-29 11:40:00|2021.85|2021.35|2021.6|2021.1|2022.35|2021.85|2020.85|2020.35|489
1659095100000|2022-07-29 11:45:00|2021.72|2021.22|2022.85|2022.35|2022.85|2022.35|2021.6|2021.1|348
1659095400000|2022-07-29 11:50:00|2023.1|2022.6|2022.1|2021.6|2023.1|2022.6|2021.97|2021.47|394
1659095700000|2022-07-29 11:55:00|2021.85|2021.35|2022.97|2022.47|2023.1|2022.6|2021.35|2020.85|415
1659096000000|2022-07-29 12:00:00|2023.1|2022.6|2023.85|2023.35|2024.6|2024.1|2022.85|2022.35|966
1659096300000|2022-07-29 12:05:00|2023.72|2023.22|2023.85|2023.35|2024.6|2024.1|2023.6|2023.1|387
1659096600000|2022-07-29 12:10:00|2023.97|2023.47|2024.6|2024.1|2024.72|2024.22|2023.85|2023.35|782
1659096900000|2022-07-29 12:15:00|2024.85|2024.35|2024.6|2024.1|2024.85|2024.35|2023.72|2023.22|450
1659097200000|2022-07-29 12:20:00|2024.72|2024.22|2025.35|2024.85|2025.35|2024.85|2023.85|2023.35|487
1659097500000|2022-07-29 12:25:00|2025.6|2025.1|2025.85|2025.35|2026.1|2025.6|2025.35|2024.85|713
1659097800000|2022-07-29 12:30:00|2026.1|2025.6|2023.72|2023.22|2026.1|2025.6|2022.47|2021.97|1011
1659098100000|2022-07-29 12:35:00|2023.85|2023.35|2023.85|2023.35|2024.85|2024.35|2022.35|2021.85|821
1659098400000|2022-07-29 12:40:00|2023.72|2023.22|2023.6|2023.1|2024.22|2023.72|2023.6|2023.1|316
1659098700000|2022-07-29 12:45:00|2023.72|2023.22|2023.6|2023.1|2024.1|2023.6|2023.22|2022.72|198
1659099000000|2022-07-29 12:50:00|2023.72|2023.22|2025.1|2024.6|2025.35|2024.85|2023.35|2022.85|261
1659099300000|2022-07-29 12:55:00|2025.22|2024.72|2024.6|2024.1|2025.35|2024.85|2024.1|2023.6|214
1659099600000|2022-07-29 13:00:00|2024.72|2024.22|2023.6|2023.1|2025.1|2024.6|2022.85|2022.35|591
1659099900000|2022-07-29 13:05:00|2023.35|2022.85|2023.85|2023.35|2024.6|2024.1|2023.1|2022.6|494
1659100200000|2022-07-29 13:10:00|2024.1|2023.6|2024.1|2023.6|2024.35|2023.85|2023.1|2022.6|470
1659100500000|2022-07-29 13:15:00|2023.97|2023.47|2024.85|2024.35|2025.1|2024.6|2023.97|2023.47|400
1659100800000|2022-07-29 13:20:00|2024.6|2024.1|2026.85|2026.35|2026.85|2026.35|2024.35|2023.85|580
1659101100000|2022-07-29 13:25:00|2027.1|2026.6|2028.35|2027.85|2028.35|2027.85|2026.6|2026.1|1174
1659101400000|2022-07-29 13:30:00|2028.47|2027.97|2026.22|2025.72|2028.72|2028.22|2025.35|2024.85|1403
1659101700000|2022-07-29 13:35:00|2026.1|2025.6|2027.85|2027.35|2028.1|2027.6|2024.35|2023.85|1049
1659102000000|2022-07-29 13:40:00|2027.97|2027.47|2030.35|2029.85|2030.35|2029.85|2027.6|2027.1|1014
1659102300000|2022-07-29 13:45:00|2030.47|2029.97|2029.6|2029.1|2032.1|2031.6|2029.35|2028.85|1466
1659102600000|2022-07-29 13:50:00|2029.72|2029.22|2030.35|2029.85|2031.47|2030.97|2029.6|2029.1|1504
1659102900000|2022-07-29 13:55:00|2030.47|2029.97|2029.6|2029.1|2031.6|2031.1|2029.47|2028.97|1436
1659103200000|2022-07-29 14:00:00|2029.47|2028.97|2032.85|2032.35|2033.1|2032.6|2028.72|2028.22|1535
1659103500000|2022-07-29 14:05:00|2033.1|2032.6|2033.1|2032.6|2034.35|2033.85|2032.35|2031.85|978
1659103800000|2022-07-29 14:10:00|2032.81|2032.31|2030.81|2030.31|2033.06|2032.56|2030.56|2030.06|1324
1659104100000|2022-07-29 14:15:00|2031.06|2030.56|2031.68|2031.18|2032.31|2031.81|2030.06|2029.56|850
1659104400000|2022-07-29 14:20:00|2031.56|2031.06|2032.81|2032.31|2034.06|2033.56|2031.56|2031.06|1304
1659104700000|2022-07-29 14:25:00|2033.06|2032.56|2033.31|2032.81|2034.81|2034.31|2032.31|2031.81|945
1659105000000|2022-07-29 14:30:00|2033.56|2033.06|2033.31|2032.81|2034.56|2034.06|2032.81|2032.31|1030
1659105300000|2022-07-29 14:35:00|2033.43|2032.93|2034.31|2033.81|2034.81|2034.31|2033.31|2032.81|933
1659105600000|2022-07-29 14:40:00|2034.56|2034.06|2034.81|2034.31|2035.68|2035.18|2034.31|2033.81|1344
1659105900000|2022-07-29 14:45:00|2035.06|2034.56|2033.56|2033.06|2035.56|2035.06|2033.06|2032.56|1337
1659106200000|2022-07-29 14:50:00|2033.31|2032.81|2035.31|2034.81|2035.56|2035.06|2033.18|2032.68|1479
1659106500000|2022-07-29 14:55:00|2035.18|2034.68|2032.81|2032.31|2035.81|2035.31|2032.81|2032.31|1381
1659106800000|2022-07-29 15:00:00|2032.93|2032.43|2031.31|2030.81|2032.93|2032.43|2030.81|2030.31|1435
1659107100000|2022-07-29 15:05:00|2031.06|2030.56|2034.56|2034.06|2034.56|2034.06|2031.06|2030.56|1444
1659107400000|2022-07-29 15:10:00|2034.06|2033.56|2033.56|2033.06|2034.81|2034.31|2033.31|2032.81|1389
1659107700000|2022-07-29 15:15:00|2033.81|2033.31|2035.06|2034.56|2035.06|2034.56|2032.18|2031.68|1862
1659108000000|2022-07-29 15:20:00|2034.81|2034.31|2035.86|2034.36|2036.31|2035.81|2034.31|2033.81|4584
1659108300000|2022-07-29 15:25:00|2035.85|2034.35|2033.99|2032.49|2036.21|2034.71|2033.55|2032.05|1992
1659108600000|2022-07-29 15:30:00|2033.98|2032.48|2034.63|2033.23|2035.88|2034.48|2033.13|2031.73|302
1659108900000|2022-07-29 15:35:00|2034.76|2033.36|2036.51|2035.11|2036.76|2035.36|2034.38|2032.98|86
1659109200000|2022-07-29 15:40:00|2036.63|2035.23|2038.38|2036.98|2038.38|2036.98|2036.63|2035.23|9
1659109500000|2022-07-29 15:45:00|2038.26|2036.86|2038.26|2036.86|2038.51|2037.11|2037.76|2036.36|17
1659109800000|2022-07-29 15:50:00|2037.76|2036.36|2037.38|2035.98|2039.01|2037.61|2037.26|2035.86|32
1659110100000|2022-07-29 15:55:00|2037.26|2035.86|2036.93|2035.43|2037.26|2035.86|2034.38|2032.98|107
1659110400000|2022-07-29 16:00:00|2037.36|2035.86|2036.95|2035.45|2037.86|2036.36|2036.93|2035.43|0
1659110700000|2022-07-29 16:05:00|2036.94|2035.44|2034.71|2033.21|2036.94|2035.44|2034.68|2033.18|0
1659111000000|2022-07-29 16:10:00|2034.72|2033.22|2035.11|2033.61|2035.66|2034.16|2034.67|2033.17|0
1659111300000|2022-07-29 16:15:00|2035.12|2033.62|2036.05|2034.55|2036.93|2035.43|2035.11|2033.61|0
1659111600000|2022-07-29 16:20:00|2036.04|2034.54|2036.45|2034.95|2036.5|2035|2035.58|2034.08|0
1659111900000|2022-07-29 16:25:00|2036.46|2034.96|2036.44|2034.94|2036.9|2035.4|2036|2034.5|0
1659112200000|2022-07-29 16:30:00|2036.45|2034.95|2036.47|2034.97|2036.93|2035.43|2036.04|2034.54|0
1659112500000|2022-07-29 16:35:00|2036.04|2034.54|2036.92|2035.42|2036.94|2035.44|2035.13|2033.63|0
1659112800000|2022-07-29 16:40:00|2036.91|2035.41|2037.79|2036.29|2037.79|2036.29|2036.89|2035.39|0
1659113100000|2022-07-29 16:45:00|2037.78|2036.28|2038.27|2036.77|2039.14|2037.64|2037.77|2036.27|0
1659113400000|2022-07-29 16:50:00|2038.28|2036.78|2039.23|2037.73|2039.23|2037.73|2038.27|2036.77|0
1659113700000|2022-07-29 16:55:00|2039.22|2037.72|2039.2|2037.7|2039.67|2038.17|2039.18|2037.68|0
1659114000000|2022-07-29 17:00:00|2039.19|2037.69|2037.87|2036.37|2039.2|2037.7|2037.85|2036.35|0
1659114300000|2022-07-29 17:05:00|2037.86|2036.36|2038.32|2036.82|2038.33|2036.83|2037.85|2036.35|0
1659114600000|2022-07-29 17:10:00|2038.31|2036.81|2038.75|2037.25|2038.77|2037.27|2037.86|2036.36|0
1659114900000|2022-07-29 17:15:00|2038.76|2037.26|2038.75|2037.25|2038.77|2037.27|2038.3|2036.8|0
1659115200000|2022-07-29 17:20:00|2038.76|2037.26|2038.73|2037.23|2039.2|2037.7|2038.29|2036.79|0
1659115500000|2022-07-29 17:25:00|2038.74|2037.24|2037.84|2036.34|2038.76|2037.26|2037.41|2035.91|0
1659115800000|2022-07-29 17:30:00|2037.85|2036.35|2038.3|2036.8|2038.77|2037.27|2037.84|2036.34|0
1659116100000|2022-07-29 17:35:00|2038.31|2036.81|2038.72|2037.22|2038.72|2037.22|2037.86|2036.36|0
1659116400000|2022-07-29 17:40:00|2038.73|2037.23|2038.76|2037.26|2038.77|2037.27|2037.86|2036.36|0
1659116700000|2022-07-29 17:45:00|2038.77|2037.27|2038.78|2037.28|2039.22|2037.72|2038.32|2036.82|0
1659117000000|2022-07-29 17:50:00|2038.79|2037.29|2038.83|2037.33|2039.27|2037.77|2038.35|2036.85|0
1659117300000|2022-07-29 17:55:00|2038.84|2037.34|2037.95|2036.45|2039.29|2037.79|2037.94|2036.44|0
1659117600000|2022-07-29 18:00:00|2038.37|2036.87|2038.59|2037.09|2038.82|2037.32|2037.47|2035.97|0
1659117900000|2022-07-29 18:05:00|2038.38|2036.88|2039.28|2037.78|2039.28|2037.78|2038.37|2036.87|0
1659118200000|2022-07-29 18:10:00|2039.27|2037.77|2039.24|2037.74|2039.69|2038.19|2039.22|2037.72|0
1659118500000|2022-07-29 18:15:00|2039.23|2037.73|2039.72|2038.22|2039.72|2038.22|2039.22|2037.72|0
1659118800000|2022-07-29 18:20:00|2039.71|2038.21|2039.69|2038.19|2039.72|2038.22|2039.25|2037.75|0
1659119100000|2022-07-29 18:25:00|2039.68|2038.18|2040.14|2038.64|2040.15|2038.65|2039.24|2037.74|0
1659119400000|2022-07-29 18:30:00|2040.15|2038.65|2040.26|2038.76|2040.27|2038.77|2039.8|2038.3|0
1659119700000|2022-07-29 18:35:00|2040.27|2038.77|2040.73|2039.23|2041.64|2040.14|2040.26|2038.76|0
1659120000000|2022-07-29 18:40:00|2040.72|2039.22|2040.26|2038.76|2040.73|2039.23|2039.82|2038.32|0
1659120300000|2022-07-29 18:45:00|2040.27|2038.77|2040.7|2039.2|2040.74|2039.24|2039.82|2038.32|0
1659120600000|2022-07-29 18:50:00|2040.71|2039.21|2041.58|2040.08|2041.59|2040.09|2040.26|2038.76|0
1659120900000|2022-07-29 18:55:00|2041.57|2040.07|2041.22|2039.72|2041.61|2040.11|2040.71|2039.21|0
1659121200000|2022-07-29 19:00:00|2041.23|2039.73|2041.74|2040.24|2041.74|2040.24|2040.78|2039.28|0
1659121500000|2022-07-29 19:05:00|2041.73|2040.23|2040.39|2038.89|2041.73|2040.23|2040.39|2038.89|0
1659121800000|2022-07-29 19:10:00|2040.4|2038.9|2041.71|2040.21|2041.71|2040.21|2039.94|2038.44|0
1659122100000|2022-07-29 19:15:00|2041.7|2040.2|2041.68|2040.18|2041.71|2040.21|2040.77|2039.27|0
1659122400000|2022-07-29 19:20:00|2041.67|2040.17|2041.72|2040.22|2041.72|2040.22|2041.23|2039.73|0
1659122700000|2022-07-29 19:25:00|2041.73|2040.23|2042.05|2040.55|2042.06|2040.56|2041.29|2039.79|0
1659123000000|2022-07-29 19:30:00|2041.63|2040.13|2042.94|2041.44|2042.94|2041.44|2041.56|2040.06|0
1659123300000|2022-07-29 19:35:00|2042.93|2041.43|2044.03|2042.53|2044.5|2043|2042.49|2040.99|0
1659123600000|2022-07-29 19:40:00|2044.02|2042.52|2043.57|2042.07|2044.03|2042.53|2043.09|2041.59|0
1659123900000|2022-07-29 19:45:00|2043.56|2042.06|2044.41|2042.91|2044.87|2043.37|2043.11|2041.61|0
1659124200000|2022-07-29 19:50:00|2044.45|2042.95|2044.31|2042.81|2044.87|2043.37|2043.46|2041.96|0
1659124500000|2022-07-29 19:55:00|2044.32|2042.82|2045.14|2043.64|2045.56|2044.06|2042.15|2040.65|0
1659124800000|2022-07-29 20:00:00|2044.8|2043.3|2044.33|2042.83|2045.43|2043.93|2044.33|2042.83|0
1659125100000|2022-07-29 20:05:00|2044.34|2042.84|2043.7|2042.2|2044.69|2043.19|2043.7|2042.2|0
1659125400000|2022-07-29 20:10:00|2043.62|2042.12|2043.93|2042.43|2044.24|2042.74|2043.62|2042.12|0
1659125700000|2022-07-29 20:15:00|2043.97|2042.47|2044.14|2042.64|2044.33|2042.83|2043.97|2042.47|0
1659126000000|2022-07-29 20:20:00|2044.15|2042.65|2044.23|2042.73|2044.32|2042.82|2044.14|2042.64|0
1659126300000|2022-07-29 20:25:00|2044.14|2042.64|2044.02|2042.52|2044.21|2042.71|2044.02|2042.52|0
1659126600000|2022-07-29 20:30:00|2044.03|2042.53|2044.1|2042.6|2044.19|2042.69|2044.01|2042.51|0
1659126900000|2022-07-29 20:35:00|2044.01|2042.51|2044.01|2042.51|2044.1|2042.6|2044.01|2042.51|0
1659127200000|2022-07-29 20:40:00|2044.02|2042.52|2044.19|2042.69|2044.28|2042.78|2044.02|2042.52|0
1659127500000|2022-07-29 20:45:00|2044.2|2042.7|2044.17|2042.67|2044.28|2042.78|2044.17|2042.67|0
1659127800000|2022-07-29 20:50:00|2044.18|2042.68|2044.17|2042.67|2044.35|2042.85|2044.17|2042.67|0
1659128100000|2022-07-29 20:55:00|2044.18|2042.68|2044.17|2042.67|2044.26|2042.76|2044.13|2042.63|0
1659128400000|2022-07-29 21:00:00|2044.19|2042.69|2044.19|2042.69|2044.19|2042.69|2044.19|2042.69|0
1659304800000|2022-07-31 22:00:00|2042.62|2041.12|2041.57|2040.07|2042.62|2041.12|2040.94|2039.44|0
1659305100000|2022-07-31 22:05:00|2041.56|2040.06|2040.94|2039.44|2041.61|2040.11|2040.67|2039.17|0
1659305400000|2022-07-31 22:10:00|2040.98|2039.48|2040.36|2038.86|2041.21|2039.71|2040.22|2038.72|0
1659305700000|2022-07-31 22:15:00|2040.4|2038.9|2039.51|2038.01|2040.76|2039.26|2039.15|2037.65|0
1659306000000|2022-07-31 22:20:00|2039.42|2037.92|2038.35|2036.85|2039.87|2038.37|2038.3|2036.8|0
1659306300000|2022-07-31 22:25:00|2038.39|2036.89|2038.82|2037.32|2038.97|2037.47|2038.35|2036.85|0
1659306600000|2022-07-31 22:30:00|2038.73|2037.23|2039.2|2037.7|2039.47|2037.97|2038.35|2036.85|0
1659306900000|2022-07-31 22:35:00|2039.11|2037.61|2038.65|2037.15|2039.14|2037.64|2038.35|2036.85|0
1659307200000|2022-07-31 22:40:00|2038.66|2037.16|2038.29|2036.79|2039.05|2037.55|2038.29|2036.79|0
1659307500000|2022-07-31 22:45:00|2038.2|2036.7|2037.58|2036.08|2038.2|2036.7|2037.31|2035.81|0
1659307800000|2022-07-31 22:50:00|2037.66|2036.16|2037.94|2036.44|2037.94|2036.44|2037.66|2036.16|0
1659308100000|2022-07-31 22:55:00|2037.85|2036.35|2038.12|2036.62|2038.12|2036.62|2037.41|2035.91|0
1659308400000|2022-07-31 23:00:00|2038.03|2036.53|2038.14|2036.64|2038.26|2036.76|2037.5|2036|0
1659308700000|2022-07-31 23:05:00|2038.05|2036.55|2038.59|2037.09|2038.59|2037.09|2037.69|2036.19|0
1659309000000|2022-07-31 23:10:00|2038.64|2037.14|2038.77|2037.27|2039.17|2037.67|2038.59|2037.09|0
1659309300000|2022-07-31 23:15:00|2038.78|2037.28|2039.08|2037.58|2039.53|2038.03|2038.77|2037.27|0
1659309600000|2022-07-31 23:20:00|2038.99|2037.49|2038.99|2037.49|2039.08|2037.58|2038.77|2037.27|0
1659309900000|2022-07-31 23:25:00|2038.91|2037.41|2039.04|2037.54|2039.13|2037.63|2038.32|2036.82|0
1659310200000|2022-07-31 23:30:00|2039.08|2037.58|2039.26|2037.76|2039.35|2037.85|2038.9|2037.4|0
1659310500000|2022-07-31 23:35:00|2039.27|2037.77|2039.04|2037.54|2039.53|2038.03|2038.9|2037.4|0
1659310800000|2022-07-31 23:40:00|2038.99|2037.49|2039.04|2037.54|2040.12|2038.62|2038.99|2037.49|0
1659311100000|2022-07-31 23:45:00|2038.99|2037.49|2038.59|2037.09|2039.08|2037.58|2037.87|2036.37|0
1659311400000|2022-07-31 23:50:00|2038.6|2037.1|2038.77|2037.27|2038.99|2037.49|2038.23|2036.73|0
1659311700000|2022-07-31 23:55:00|2038.68|2037.18|2038.41|2036.91|2039.13|2037.63|2038.32|2036.82|0
1659312000000|2022-08-01 00:00:00|2038.4|2036.9|2037.69|2036.19|2038.59|2037.09|2037.51|2036.01|0
1659312300000|2022-08-01 00:05:00|2037.7|2036.2|2036.7|2035.2|2038.19|2036.69|2036.7|2035.2|0
1659312600000|2022-08-01 00:10:00|2036.61|2035.11|2036.79|2035.29|2037.15|2035.65|2036.43|2034.93|0
1659312900000|2022-08-01 00:15:00|2036.75|2035.25|2036.99|2035.49|2037.86|2036.36|2036.53|2035.03|0
1659313200000|2022-08-01 00:20:00|2036.57|2035.07|2036.99|2035.49|2037.85|2036.35|2036.12|2034.62|0
1659313500000|2022-08-01 00:25:00|2036.98|2035.48|2037.49|2035.99|2037.93|2036.43|2036.55|2035.05|0
1659313800000|2022-08-01 00:30:00|2037.5|2036|2036.6|2035.1|2037.5|2036|2036.6|2035.1|0
1659314100000|2022-08-01 00:35:00|2036.39|2034.89|2036.16|2034.66|2036.62|2035.12|2035.94|2034.44|0
1659314400000|2022-08-01 00:40:00|2036.17|2034.67|2035.75|2034.25|2036.62|2035.12|2035.74|2034.24|0
1659314700000|2022-08-01 00:45:00|2035.76|2034.26|2037.03|2035.53|2037.04|2035.54|2035.76|2034.26|0
1659315000000|2022-08-01 00:50:00|2037.04|2035.54|2037.03|2035.53|2037.05|2035.55|2037.03|2035.53|0
1659315300000|2022-08-01 00:55:00|2037.04|2035.54|2036.17|2034.67|2037.04|2035.54|2036.16|2034.66|0
1659315600000|2022-08-01 01:00:00|2036.18|2034.68|2035.3|2033.8|2036.61|2035.11|2035.29|2033.79|0
1659315900000|2022-08-01 01:05:00|2035.29|2033.79|2035.26|2033.76|2035.31|2033.81|2034.86|2033.36|0
1659316200000|2022-08-01 01:10:00|2035.27|2033.77|2035.73|2034.23|2035.94|2034.44|2035.27|2033.77|0
1659316500000|2022-08-01 01:15:00|2035.72|2034.22|2036.61|2035.11|2036.61|2035.11|2035.29|2033.79|0
1659316800000|2022-08-01 01:20:00|2036.6|2035.1|2036.15|2034.65|2037.04|2035.54|2036.15|2034.65|0
1659317100000|2022-08-01 01:25:00|2036.16|2034.66|2036.17|2034.67|2036.18|2034.68|2035.74|2034.24|0
1659317400000|2022-08-01 01:30:00|2035.74|2034.24|2036.62|2035.12|2036.63|2035.13|2035.28|2033.78|0
1659317700000|2022-08-01 01:35:00|2036.63|2035.13|2036.62|2035.12|2037.07|2035.57|2036.18|2034.68|0
1659318000000|2022-08-01 01:40:00|2036.63|2035.13|2036.06|2034.56|2036.63|2035.13|2035.74|2034.24|0
1659318300000|2022-08-01 01:45:00|2036.05|2034.55|2035.59|2034.09|2036.48|2034.98|2035.59|2034.09|0
1659318600000|2022-08-01 01:50:00|2035.6|2034.1|2036.48|2034.98|2036.91|2035.41|2035.59|2034.09|0
1659318900000|2022-08-01 01:55:00|2036.47|2034.97|2037.77|2036.27|2037.77|2036.27|2036.47|2034.97|0
1659319200000|2022-08-01 02:00:00|2037.76|2036.26|2036.89|2035.39|2037.77|2036.27|2036.89|2035.39|0
1659319500000|2022-08-01 02:05:00|2036.9|2035.4|2036.46|2034.96|2037.33|2035.83|2036.46|2034.96|0
1659319800000|2022-08-01 02:10:00|2036.47|2034.97|2036.46|2034.96|2036.47|2034.97|2036.02|2034.52|0
1659320100000|2022-08-01 02:15:00|2036.03|2034.53|2036.03|2034.53|2036.47|2034.97|2036.02|2034.52|0
1659320400000|2022-08-01 02:20:00|2036.04|2034.54|2036.04|2034.54|2036.04|2034.54|2035.6|2034.1|0
1659320700000|2022-08-01 02:25:00|2036.05|2034.55|2036.51|2035.01|2036.51|2035.01|2036.04|2034.54|0
1659321000000|2022-08-01 02:30:00|2036.94|2035.44|2036.05|2034.55|2036.94|2035.44|2036.05|2034.55|0
1659321300000|2022-08-01 02:35:00|2036.04|2034.54|2035.61|2034.11|2036.04|2034.54|2035.6|2034.1|0
1659321600000|2022-08-01 02:40:00|2035.62|2034.12|2035.61|2034.11|2035.62|2034.12|2035.6|2034.1|0
1659321900000|2022-08-01 02:45:00|2035.62|2034.12|2036.05|2034.55|2036.49|2034.99|2035.62|2034.12|0
1659322200000|2022-08-01 02:50:00|2036.04|2034.54|2036.5|2035|2036.5|2035|2036.04|2034.54|0
1659322500000|2022-08-01 02:55:00|2036.51|2035.01|2035.65|2034.15|2036.53|2035.03|2035.65|2034.15|0
1659322800000|2022-08-01 03:00:00|2035.66|2034.16|2034.78|2033.28|2035.66|2034.16|2034.78|2033.28|0
1659323100000|2022-08-01 03:05:00|2034.79|2033.29|2033.92|2032.42|2034.79|2033.29|2033.91|2032.41|0
1659323400000|2022-08-01 03:10:00|2033.93|2032.43|2033.92|2032.42|2033.93|2032.43|2033.9|2032.4|0
1659323700000|2022-08-01 03:15:00|2034.34|2032.84|2032.6|2031.1|2034.35|2032.85|2032.6|2031.1|0
1659324000000|2022-08-01 03:20:00|2032.59|2031.09|2031.31|2029.81|2032.6|2031.1|2031.31|2029.81|0
1659324300000|2022-08-01 03:25:00|2031.32|2029.82|2030.87|2029.37|2031.32|2029.82|2030.86|2029.36|0
1659324600000|2022-08-01 03:30:00|2030.45|2028.95|2030.03|2028.53|2030.46|2028.96|2030.02|2028.52|0
1659324900000|2022-08-01 03:35:00|2030.04|2028.54|2030.46|2028.96|2030.46|2028.96|2030.03|2028.53|0
1659325200000|2022-08-01 03:40:00|2030.04|2028.54|2030.04|2028.54|2030.04|2028.54|2030.03|2028.53|0
1659325500000|2022-08-01 03:45:00|2030.03|2028.53|2029.25|2027.75|2030.03|2028.53|2029.25|2027.75|0
1659325800000|2022-08-01 03:50:00|2029.26|2027.76|2029.7|2028.2|2029.71|2028.21|2029.25|2027.75|0
1659326100000|2022-08-01 03:55:00|2029.71|2028.21|2029.7|2028.2|2029.71|2028.21|2029.7|2028.2|0
1659326400000|2022-08-01 04:00:00|2029.69|2028.19|2029.71|2028.21|2029.71|2028.21|2029.69|2028.19|0
1659326700000|2022-08-01 04:05:00|2029.7|2028.2|2029.27|2027.77|2029.71|2028.21|2029.27|2027.77|0
1659327000000|2022-08-01 04:10:00|2029.26|2027.76|2029.28|2027.78|2029.29|2027.79|2029.26|2027.76|0
1659327300000|2022-08-01 04:15:00|2029.29|2027.79|2029.74|2028.24|2029.74|2028.24|2029.29|2027.79|0
1659327600000|2022-08-01 04:20:00|2029.73|2028.23|2029.77|2028.27|2029.77|2028.27|2029.73|2028.23|0
1659327900000|2022-08-01 04:25:00|2029.76|2028.26|2029.78|2028.28|2029.78|2028.28|2029.76|2028.26|0
1659328200000|2022-08-01 04:30:00|2029.77|2028.27|2029.77|2028.27|2029.78|2028.28|2029.34|2027.84|0
1659328500000|2022-08-01 04:35:00|2029.76|2028.26|2028.9|2027.4|2029.77|2028.27|2028.9|2027.4|0
1659328800000|2022-08-01 04:40:00|2028.91|2027.41|2028.91|2027.41|2028.91|2027.41|2028.9|2027.4|0
1659329100000|2022-08-01 04:45:00|2028.9|2027.4|2028.9|2027.4|2029.11|2027.61|2028.89|2027.39|0
1659329400000|2022-08-01 04:50:00|2029.11|2027.61|2029.33|2027.83|2029.33|2027.83|2029.11|2027.61|0
1659329700000|2022-08-01 04:55:00|2029.76|2028.26|2029.77|2028.27|2029.77|2028.27|2029.76|2028.26|0
1659330000000|2022-08-01 05:00:00|2029.76|2028.26|2029.82|2028.32|2029.82|2028.32|2029.76|2028.26|0
1659330300000|2022-08-01 05:05:00|2029.83|2028.33|2029.83|2028.33|2029.83|2028.33|2029.82|2028.32|0
1659330600000|2022-08-01 05:10:00|2029.82|2028.32|2029.8|2028.3|2029.83|2028.33|2029.79|2028.29|0
1659330900000|2022-08-01 05:15:00|2030.23|2028.73|2030.66|2029.16|2030.67|2029.17|2029.79|2028.29|0
1659331200000|2022-08-01 05:20:00|2031.09|2029.59|2030.65|2029.15|2031.1|2029.6|2030.64|2029.14|0
1659331500000|2022-08-01 05:25:00|2030.66|2029.16|2031.54|2030.04|2031.55|2030.05|2030.66|2029.16|0
1659331800000|2022-08-01 05:30:00|2031.55|2030.05|2030.68|2029.18|2032|2030.5|2030.68|2029.18|0
1659332100000|2022-08-01 05:35:00|2030.69|2029.19|2029.38|2027.88|2030.69|2029.19|2029.38|2027.88|0
1659332400000|2022-08-01 05:40:00|2029.36|2027.86|2028.5|2027|2029.36|2027.86|2028.49|2026.99|0
1659332700000|2022-08-01 05:45:00|2028.51|2027.01|2029.81|2028.31|2029.81|2028.31|2028.51|2027.01|0
1659333000000|2022-08-01 05:50:00|2029.82|2028.32|2031.13|2029.63|2031.13|2029.63|2029.81|2028.31|0
1659333300000|2022-08-01 05:55:00|2031.12|2029.62|2032.43|2030.93|2032.43|2030.93|2030.91|2029.41|0
1659333600000|2022-08-01 06:00:00|2032.86|2031.36|2033.37|2031.87|2034.15|2032.65|2032.43|2030.93|0
1659333900000|2022-08-01 06:05:00|2032.94|2031.44|2032.44|2030.94|2033.74|2032.24|2032.44|2030.94|0
1659334200000|2022-08-01 06:10:00|2032.86|2031.36|2033.67|2032.17|2033.67|2032.17|2031.94|2030.44|0
1659334500000|2022-08-01 06:15:00|2033.66|2032.16|2031.51|2030.01|2033.88|2032.38|2031.5|2030|0
1659334800000|2022-08-01 06:20:00|2031.94|2030.44|2030.21|2028.71|2031.94|2030.44|2030.21|2028.71|0
1659335100000|2022-08-01 06:25:00|2029.78|2028.28|2031.52|2030.02|2031.52|2030.02|2029.78|2028.28|0
1659335400000|2022-08-01 06:30:00|2031.51|2030.01|2029.63|2028.23|2033.76|2032.36|2029.63|2028.23|41
1659335700000|2022-08-01 06:35:00|2029.51|2028.11|2029.13|2027.73|2029.63|2028.23|2029.13|2027.73|8
1659336000000|2022-08-01 06:40:00|2029.01|2027.61|2029.26|2027.86|2029.38|2027.98|2028.38|2026.98|27
1659336300000|2022-08-01 06:45:00|2029.38|2027.98|2029.88|2028.48|2030.38|2028.98|2029.38|2027.98|24
1659336600000|2022-08-01 06:50:00|2029.76|2028.36|2029.76|2028.36|2030.13|2028.73|2029.01|2027.61|15
1659336900000|2022-08-01 06:55:00|2030.06|2028.56|2030.05|2028.55|2030.51|2029.01|2029.57|2028.07|0
1659337200000|2022-08-01 07:00:00|2031.11|2029.61|2034.56|2034.06|2034.56|2034.06|2030.31|2029.61|5512
1659337500000|2022-08-01 07:05:00|2034.81|2034.31|2034.06|2033.56|2035.06|2034.56|2030.93|2030.43|2281
1659337800000|2022-08-01 07:10:00|2034.31|2033.81|2034.81|2034.31|2035.06|2034.56|2031.68|2031.18|1653
1659338100000|2022-08-01 07:15:00|2035.06|2034.56|2031.56|2031.06|2035.18|2034.68|2031.31|2030.81|1333
1659338400000|2022-08-01 07:20:00|2031.31|2030.81|2032.31|2031.81|2032.93|2032.43|2030.31|2029.81|1057
1659338700000|2022-08-01 07:25:00|2032.18|2031.68|2030.81|2030.31|2032.81|2032.31|2030.31|2029.81|801
1659339000000|2022-08-01 07:30:00|2030.93|2030.43|2034.06|2033.56|2034.31|2033.81|2030.81|2030.31|1104
1659339300000|2022-08-01 07:35:00|2033.93|2033.43|2038.31|2037.81|2038.31|2037.81|2033.81|2033.31|901
1659339600000|2022-08-01 07:40:00|2038.12|2037.62|2039.87|2039.37|2039.87|2039.37|2037.62|2037.12|929
1659339900000|2022-08-01 07:45:00|2040.12|2039.62|2038.62|2038.12|2040.12|2039.62|2037.49|2036.99|817
1659340200000|2022-08-01 07:50:00|2038.49|2037.99|2035.99|2035.49|2038.62|2038.12|2035.62|2035.12|546
1659340500000|2022-08-01 07:55:00|2035.87|2035.37|2037.24|2036.74|2037.37|2036.87|2035.49|2034.99|395
1659340800000|2022-08-01 08:00:00|2037.12|2036.62|2036.12|2035.62|2037.62|2037.12|2036.12|2035.62|485
1659341100000|2022-08-01 08:05:00|2035.99|2035.49|2036.99|2036.49|2037.37|2036.87|2035.12|2034.62|595
1659341400000|2022-08-01 08:10:00|2037.12|2036.62|2037.87|2037.37|2038.62|2038.12|2036.87|2036.37|584
1659341700000|2022-08-01 08:15:00|2037.99|2037.49|2039.37|2038.87|2040.12|2039.62|2037.49|2036.99|535
1659342000000|2022-08-01 08:20:00|2039.12|2038.62|2037.87|2037.37|2039.62|2039.12|2037.62|2037.12|581
1659342300000|2022-08-01 08:25:00|2037.62|2037.12|2037.24|2036.74|2038.37|2037.87|2036.99|2036.49|454
1659342600000|2022-08-01 08:30:00|2037.12|2036.62|2035.62|2035.12|2037.12|2036.62|2035.37|2034.87|507
1659342900000|2022-08-01 08:35:00|2035.74|2035.24|2035.87|2035.37|2035.87|2035.37|2035.12|2034.62|452
1659343200000|2022-08-01 08:40:00|2035.74|2035.24|2034.87|2034.37|2036.12|2035.62|2034.87|2034.37|553
1659343500000|2022-08-01 08:45:00|2035.12|2034.62|2033.87|2033.37|2035.62|2035.12|2033.49|2032.99|659
1659343800000|2022-08-01 08:50:00|2034.12|2033.62|2033.87|2033.37|2034.74|2034.24|2033.37|2032.87|779
1659344100000|2022-08-01 08:55:00|2034.12|2033.62|2033.74|2033.24|2034.37|2033.87|2033.62|2033.12|294
1659344400000|2022-08-01 09:00:00|2033.87|2033.37|2033.62|2033.12|2034.24|2033.74|2032.99|2032.49|716
1659344700000|2022-08-01 09:05:00|2033.49|2032.99|2032.87|2032.37|2033.87|2033.37|2031.87|2031.37|690
1659345000000|2022-08-01 09:10:00|2032.99|2032.49|2035.24|2034.74|2035.62|2035.12|2032.87|2032.37|519
1659345300000|2022-08-01 09:15:00|2035.37|2034.87|2035.12|2034.62|2035.62|2035.12|2034.87|2034.37|208
1659345600000|2022-08-01 09:20:00|2034.87|2034.37|2034.87|2034.37|2035.37|2034.87|2034.12|2033.62|491
1659345900000|2022-08-01 09:25:00|2034.74|2034.24|2033.87|2033.37|2035.49|2034.99|2033.62|2033.12|291
1659346200000|2022-08-01 09:30:00|2033.62|2033.12|2035.62|2035.12|2035.74|2035.24|2033.62|2033.12|222
1659346500000|2022-08-01 09:35:00|2035.49|2034.99|2035.37|2034.87|2036.12|2035.62|2035.12|2034.62|206
1659346800000|2022-08-01 09:40:00|2035.12|2034.62|2035.62|2035.12|2035.87|2035.37|2034.62|2034.12|294
1659347100000|2022-08-01 09:45:00|2035.74|2035.24|2036.12|2035.62|2036.12|2035.62|2034.87|2034.37|195
1659347400000|2022-08-01 09:50:00|2036.24|2035.74|2034.12|2033.62|2036.37|2035.87|2033.87|2033.37|223
1659347700000|2022-08-01 09:55:00|2033.99|2033.49|2028.12|2027.62|2034.12|2033.62|2027.62|2027.12|719
1659348000000|2022-08-01 10:00:00|2028.24|2027.74|2028.37|2027.87|2028.87|2028.37|2027.37|2026.87|895
1659348300000|2022-08-01 10:05:00|2028.12|2027.62|2021.37|2020.87|2028.12|2027.62|2020.74|2020.24|1149
1659348600000|2022-08-01 10:10:00|2021.49|2020.99|2025.62|2025.12|2025.87|2025.37|2021.12|2020.62|1257
1659348900000|2022-08-01 10:15:00|2025.49|2024.99|2026.12|2025.62|2026.37|2025.87|2025.12|2024.62|531
1659349200000|2022-08-01 10:20:00|2026.24|2025.74|2024.37|2023.87|2026.24|2025.74|2024.37|2023.87|551
1659349500000|2022-08-01 10:25:00|2024.12|2023.62|2023.37|2022.87|2024.62|2024.12|2022.99|2022.49|484
1659349800000|2022-08-01 10:30:00|2023.24|2022.74|2022.62|2022.12|2023.62|2023.12|2022.37|2021.87|484
1659350100000|2022-08-01 10:35:00|2022.49|2021.99|2021.37|2020.87|2022.74|2022.24|2021.24|2020.74|500
1659350400000|2022-08-01 10:40:00|2021.49|2020.99|2019.87|2019.37|2021.62|2021.12|2019.49|2018.99|403
1659350700000|2022-08-01 10:45:00|2019.74|2019.24|2020.12|2019.62|2020.87|2020.37|2019.37|2018.87|552
1659351000000|2022-08-01 10:50:00|2020.37|2019.87|2020.12|2019.62|2021.37|2020.87|2020.12|2019.62|413
1659351300000|2022-08-01 10:55:00|2020.37|2019.87|2021.12|2020.62|2021.12|2020.62|2020.12|2019.62|446
1659351600000|2022-08-01 11:00:00|2021.37|2020.87|2019.12|2018.62|2021.37|2020.87|2018.87|2018.37|414
1659351900000|2022-08-01 11:05:00|2019.24|2018.74|2019.37|2018.87|2019.87|2019.37|2018.87|2018.37|233
1659352200000|2022-08-01 11:10:00|2019.24|2018.74|2020.62|2020.12|2020.87|2020.37|2018.74|2018.24|277
1659352500000|2022-08-01 11:15:00|2020.49|2019.99|2020.87|2020.37|2021.12|2020.62|2020.12|2019.62|300
1659352800000|2022-08-01 11:20:00|2020.99|2020.49|2020.37|2019.87|2021.12|2020.62|2019.87|2019.37|347
1659353100000|2022-08-01 11:25:00|2020.49|2019.99|2021.62|2021.12|2022.87|2022.37|2019.87|2019.37|1242
1659353400000|2022-08-01 11:30:00|2021.49|2020.99|2019.12|2018.62|2021.99|2021.49|2018.87|2018.37|478
1659353700000|2022-08-01 11:35:00|2018.87|2018.37|2020.12|2019.62|2020.12|2019.62|2018.87|2018.37|212
1659354000000|2022-08-01 11:40:00|2019.87|2019.37|2019.62|2019.12|2021.12|2020.62|2019.49|2018.99|437
1659354300000|2022-08-01 11:45:00|2019.37|2018.87|2018.62|2018.12|2020.12|2019.62|2018.62|2018.12|546
1659354600000|2022-08-01 11:50:00|2018.37|2017.87|2017.62|2017.12|2018.62|2018.12|2017.37|2016.87|345
1659354900000|2022-08-01 11:55:00|2017.87|2017.37|2018.49|2017.99|2018.49|2017.99|2017.12|2016.62|255
1659355200000|2022-08-01 12:00:00|2018.37|2017.87|2016.49|2015.99|2018.62|2018.12|2016.37|2015.87|366
1659355500000|2022-08-01 12:05:00|2016.62|2016.12|2015.87|2015.37|2016.74|2016.24|2015.12|2014.62|614
1659355800000|2022-08-01 12:10:00|2015.99|2015.49|2016.62|2016.12|2016.87|2016.37|2015.62|2015.12|522
1659356100000|2022-08-01 12:15:00|2016.37|2015.87|2016.37|2015.87|2017.74|2017.24|2016.37|2015.87|500
1659356400000|2022-08-01 12:20:00|2016.62|2016.12|2016.62|2016.12|2017.12|2016.62|2016.37|2015.87|464
1659356700000|2022-08-01 12:25:00|2016.74|2016.24|2016.62|2016.12|2017.37|2016.87|2016.62|2016.12|656
1659357000000|2022-08-01 12:30:00|2016.37|2015.87|2014.87|2014.37|2016.87|2016.37|2014.87|2014.37|842
1659357300000|2022-08-01 12:35:00|2014.99|2014.49|2013.12|2012.62|2015.12|2014.62|2013.12|2012.62|528
1659357600000|2022-08-01 12:40:00|2013.37|2012.87|2013.74|2013.24|2013.74|2013.24|2012.12|2011.62|566
1659357900000|2022-08-01 12:45:00|2013.62|2013.12|2010.37|2009.87|2013.62|2013.12|2010.12|2009.62|650
1659358200000|2022-08-01 12:50:00|2010.62|2010.12|2008.87|2008.37|2011.87|2011.37|2008.62|2008.12|761
1659358500000|2022-08-01 12:55:00|2008.99|2008.49|2008.37|2007.87|2009.87|2009.37|2008.37|2007.87|672
1659358800000|2022-08-01 13:00:00|2008.24|2007.74|2006.62|2006.12|2008.87|2008.37|2005.74|2005.24|843
1659359100000|2022-08-01 13:05:00|2006.49|2005.99|2006.62|2006.12|2007.37|2006.87|2006.12|2005.62|814
1659359400000|2022-08-01 13:10:00|2006.49|2005.99|2007.62|2007.12|2007.87|2007.37|2005.24|2004.74|866
1659359700000|2022-08-01 13:15:00|2007.74|2007.24|2005.12|2004.62|2007.87|2007.37|2005.12|2004.62|890
1659360000000|2022-08-01 13:20:00|2004.87|2004.37|2005.87|2005.37|2006.12|2005.62|2004.62|2004.12|689
1659360300000|2022-08-01 13:25:00|2005.99|2005.49|2004.37|2003.87|2006.12|2005.62|2004.12|2003.62|802
1659360600000|2022-08-01 13:30:00|2004.62|2004.12|2003.62|2003.12|2005.12|2004.62|2001.74|2001.24|1713
1659360900000|2022-08-01 13:35:00|2003.37|2002.87|2001.12|2000.62|2004.37|2003.87|2000.12|1999.62|1224
1659361200000|2022-08-01 13:40:00|2001.37|2000.87|2001.12|2000.62|2003.12|2002.62|2000.62|2000.12|1158
1659361500000|2022-08-01 13:45:00|2001.24|2000.74|2003.87|2003.37|2004.12|2003.62|2000.24|1999.74|1388
1659361800000|2022-08-01 13:50:00|2004.12|2003.62|2004.62|2004.12|2005.87|2005.37|2003.87|2003.37|1420
1659362100000|2022-08-01 13:55:00|2004.87|2004.37|2005.37|2004.87|2006.12|2005.62|2004.62|2004.12|1718
1659362400000|2022-08-01 14:00:00|2005.62|2005.12|2002.87|2002.37|2007.37|2006.87|2002.87|2002.37|1878
1659362700000|2022-08-01 14:05:00|2003.12|2002.62|2005.62|2005.12|2008.12|2007.62|2002.87|2002.37|925
1659363000000|2022-08-01 14:10:00|2005.84|2005.34|2003.96|2003.46|2006.84|2006.34|2003.84|2003.34|1189
1659363300000|2022-08-01 14:15:00|2004.09|2003.59|2001.84|2001.34|2004.84|2004.34|2001.84|2001.34|939
1659363600000|2022-08-01 14:20:00|2001.71|2001.21|2004.09|2003.59|2004.84|2004.34|2001.34|2000.84|1429
1659363900000|2022-08-01 14:25:00|2003.96|2003.46|2002.34|2001.84|2004.34|2003.84|2001.71|2001.21|834
1659364200000|2022-08-01 14:30:00|2002.46|2001.96|2002.21|2001.71|2003.59|2003.09|2001.84|2001.34|821
1659364500000|2022-08-01 14:35:00|2002.09|2001.59|2001.46|2000.96|2002.34|2001.84|2000.34|1999.84|743
1659364800000|2022-08-01 14:40:00|2001.34|2000.84|2003.84|2003.34|2004.34|2003.84|2001.34|2000.84|917
1659365100000|2022-08-01 14:45:00|2003.96|2003.46|2005.84|2005.34|2006.21|2005.71|2003.96|2003.46|1104
1659365400000|2022-08-01 14:50:00|2005.96|2005.46|2007.59|2007.09|2008.59|2008.09|2005.84|2005.34|1556
1659365700000|2022-08-01 14:55:00|2007.34|2006.84|2007.59|2007.09|2007.84|2007.34|2006.84|2006.34|1002
1659366000000|2022-08-01 15:00:00|2007.84|2007.34|2008.09|2007.59|2008.59|2008.09|2007.09|2006.59|1255
1659366300000|2022-08-01 15:05:00|2007.84|2007.34|2006.59|2006.09|2008.09|2007.59|2005.09|2004.59|1209
1659366600000|2022-08-01 15:10:00|2006.84|2006.34|2006.21|2005.71|2007.09|2006.59|2005.21|2004.71|1277
1659366900000|2022-08-01 15:15:00|2006.34|2005.84|2002.84|2002.34|2006.34|2005.84|2002.59|2002.09|11181
1659367200000|2022-08-01 15:20:00|2003.09|2002.59|2009.21|2007.71|2009.84|2009.34|2002.84|2002.34|3771
1659367500000|2022-08-01 15:25:00|2009.2|2007.7|2010.31|2008.81|2010.73|2009.23|2008.62|2007.12|2132
1659367800000|2022-08-01 15:30:00|2010.73|2009.23|2007.41|2006.01|2010.75|2009.25|2006.04|2004.64|625
1659368100000|2022-08-01 15:35:00|2007.79|2006.39|2007.79|2006.39|2007.91|2006.51|2006.66|2005.26|30
1659368400000|2022-08-01 15:40:00|2007.66|2006.26|2006.04|2004.64|2007.66|2006.26|2006.04|2004.64|2
1659368700000|2022-08-01 15:45:00|2007.79|2006.39|2009.04|2007.64|2009.04|2007.64|2007.41|2006.01|12
1659369000000|2022-08-01 15:50:00|2009.16|2007.76|2008.66|2007.26|2009.41|2008.01|2007.54|2006.14|15
1659369300000|2022-08-01 15:55:00|2008.91|2007.51|2008.65|2007.15|2009.29|2007.89|2008.65|2007.15|7
1659369600000|2022-08-01 16:00:00|2008.66|2007.16|2007.33|2005.83|2008.67|2007.17|2006.88|2005.38|0
1659369900000|2022-08-01 16:05:00|2007.34|2005.84|2006.43|2004.93|2007.77|2006.27|2006.43|2004.93|0
1659370200000|2022-08-01 16:10:00|2006.44|2004.94|2004.65|2003.15|2007.33|2005.83|2004.17|2002.67|0
1659370500000|2022-08-01 16:15:00|2004.64|2003.14|2005.94|2004.44|2006.37|2004.87|2004.2|2002.7|0
1659370800000|2022-08-01 16:20:00|2005.95|2004.45|2007.26|2005.76|2007.72|2006.22|2005.93|2004.43|0
1659371100000|2022-08-01 16:25:00|2007.25|2005.75|2007.27|2005.77|2007.72|2006.22|2006.83|2005.33|0
1659371400000|2022-08-01 16:30:00|2007.28|2005.78|2007.27|2005.77|2007.28|2005.78|2005.95|2004.45|0
1659371700000|2022-08-01 16:35:00|2007.26|2005.76|2006.39|2004.89|2007.27|2005.77|2005.93|2004.43|0
1659372000000|2022-08-01 16:40:00|2006.38|2004.88|2006.39|2004.89|2006.83|2005.33|2005.47|2003.97|0
1659372300000|2022-08-01 16:45:00|2006.38|2004.88|2006.39|2004.89|2007.31|2005.81|2006.36|2004.86|0
1659372600000|2022-08-01 16:50:00|2006.4|2004.9|2006.35|2004.85|2006.82|2005.32|2006.34|2004.84|0
1659372900000|2022-08-01 16:55:00|2006.36|2004.86|2005.89|2004.39|2006.37|2004.87|2004.96|2003.46|0
1659373200000|2022-08-01 17:00:00|2005.88|2004.38|2003.48|2001.98|2006.31|2004.81|2003.47|2001.97|0
1659373500000|2022-08-01 17:05:00|2003.49|2001.99|2005.27|2003.77|2005.72|2004.22|2003.03|2001.53|0
1659373800000|2022-08-01 17:10:00|2005.26|2003.76|2006.13|2004.63|2006.13|2004.63|2004.78|2003.28|0
1659374100000|2022-08-01 17:15:00|2006.55|2005.05|2004.3|2002.8|2007|2005.5|2004.29|2002.79|0
1659374400000|2022-08-01 17:20:00|2004.29|2002.79|2003.88|2002.38|2004.78|2003.28|2003.39|2001.89|0
1659374700000|2022-08-01 17:25:00|2004.09|2002.59|2002.49|2000.99|2004.31|2002.81|2002.49|2000.99|0
1659375000000|2022-08-01 17:30:00|2002.5|2001|2001.59|2000.09|2003.39|2001.89|2001.58|2000.08|0
1659375300000|2022-08-01 17:35:00|2001.6|2000.1|2002.05|2000.55|2002.5|2001|2001.58|2000.08|0
1659375600000|2022-08-01 17:40:00|2002.06|2000.56|2001.6|2000.1|2002.92|2001.42|2001.13|1999.63|0
1659375900000|2022-08-01 17:45:00|2001.81|2000.31|2001.68|2000.18|2002.1|2000.6|1999.88|1998.38|0
1659376200000|2022-08-01 17:50:00|2001.66|2000.16|2002.08|2000.58|2002.11|2000.61|2000.55|1999.05|0
1659376500000|2022-08-01 17:55:00|2001.87|2000.37|2003.43|2001.93|2003.44|2001.94|2001.19|1999.69|0
1659376800000|2022-08-01 18:00:00|2003.44|2001.94|2002.78|2001.28|2003.44|2001.94|2001.61|2000.11|0
1659377100000|2022-08-01 18:05:00|2002.77|2001.27|2003.68|2002.18|2004.1|2002.6|2002.32|2000.82|0
1659377400000|2022-08-01 18:10:00|2003.89|2002.39|2005.03|2003.53|2005.03|2003.53|2003.19|2001.69|0
1659377700000|2022-08-01 18:15:00|2005.02|2003.52|2004.57|2003.07|2005.94|2004.44|2004.11|2002.61|0
1659378000000|2022-08-01 18:20:00|2004.56|2003.06|2005.48|2003.98|2005.49|2003.99|2003.69|2002.19|0
1659378300000|2022-08-01 18:25:00|2005.06|2003.56|2005.03|2003.53|2005.49|2003.99|2004.37|2002.87|0
1659378600000|2022-08-01 18:30:00|2005.04|2003.54|2005.91|2004.41|2005.93|2004.43|2005.03|2003.53|0
1659378900000|2022-08-01 18:35:00|2005.92|2004.42|2006.75|2005.25|2006.77|2005.27|2005.88|2004.38|0
1659379200000|2022-08-01 18:40:00|2006.76|2005.26|2004.98|2003.48|2006.78|2005.28|2004.97|2003.47|0
1659379500000|2022-08-01 18:45:00|2004.99|2003.49|2004.97|2003.47|2005.87|2004.37|2004.53|2003.03|0
1659379800000|2022-08-01 18:50:00|2004.98|2003.48|2006.35|2004.85|2006.37|2004.87|2004.31|2002.81|0
1659380100000|2022-08-01 18:55:00|2006.34|2004.84|2007.73|2006.23|2009.06|2007.56|2005.93|2004.43|0
1659380400000|2022-08-01 19:00:00|2008.15|2006.65|2007.39|2005.89|2008.16|2006.66|2006.74|2005.24|0
1659380700000|2022-08-01 19:05:00|2007.6|2006.1|2008.55|2007.05|2008.99|2007.49|2007.15|2005.65|0
1659381000000|2022-08-01 19:10:00|2008.54|2007.04|2009|2007.5|2009|2007.5|2007.65|2006.15|0
1659381300000|2022-08-01 19:15:00|2008.99|2007.49|2008.07|2006.57|2009.44|2007.94|2008.05|2006.55|0
1659381600000|2022-08-01 19:20:00|2008.06|2006.56|2006.27|2004.77|2008.06|2006.56|2006.26|2004.76|0
1659381900000|2022-08-01 19:25:00|2006.26|2004.76|2005.82|2004.32|2006.7|2005.2|2005.38|2003.88|0
1659382200000|2022-08-01 19:30:00|2005.61|2004.11|2006.7|2005.2|2007.13|2005.63|2005.39|2003.89|0
1659382500000|2022-08-01 19:35:00|2006.69|2005.19|2007.13|2005.63|2007.55|2006.05|2006.24|2004.74|0
1659382800000|2022-08-01 19:40:00|2007.55|2006.05|2006.65|2005.15|2008.46|2006.96|2006.22|2004.72|0
1659383100000|2022-08-01 19:45:00|2006.66|2005.16|2007.56|2006.06|2008.43|2006.93|2006.21|2004.71|0
1659383400000|2022-08-01 19:50:00|2007.59|2006.09|2007.07|2005.57|2008.9|2007.4|2007.06|2005.56|0
1659383700000|2022-08-01 19:55:00|2007.06|2005.56|2008.34|2006.84|2008.34|2006.84|2005.76|2004.26|0
1659384000000|2022-08-01 20:00:00|2008.33|2006.83|2008.63|2007.13|2009.16|2007.66|2007.21|2005.71|0
1659384300000|2022-08-01 20:05:00|2008.67|2007.17|2008.45|2006.95|2008.99|2007.49|2008.36|2006.86|0
1659384600000|2022-08-01 20:10:00|2008.46|2006.96|2008.81|2007.31|2009.07|2007.57|2008.46|2006.96|0
1659384900000|2022-08-01 20:15:00|2008.9|2007.4|2008.01|2006.51|2008.9|2007.4|2007.74|2006.24|0
1659385200000|2022-08-01 20:20:00|2008|2006.5|2008.03|2006.53|2008.12|2006.62|2007.67|2006.17|0
1659385500000|2022-08-01 20:25:00|2008.07|2006.57|2008.21|2006.71|2008.52|2007.02|2008.07|2006.57|0
1659385800000|2022-08-01 20:30:00|2008.29|2006.79|2008.21|2006.71|2008.38|2006.88|2008.21|2006.71|0
1659386100000|2022-08-01 20:35:00|2008.25|2006.75|2008.47|2006.97|2008.47|2006.97|2008.21|2006.71|0
1659386400000|2022-08-01 20:40:00|2008.52|2007.02|2008.47|2006.97|2008.56|2007.06|2008.47|2006.97|0
1659386700000|2022-08-01 20:45:00|2008.52|2007.02|2008.47|2006.97|2008.6|2007.1|2008.47|2006.97|0
1659387000000|2022-08-01 20:50:00|2008.43|2006.93|2008.56|2007.06|2008.56|2007.06|2008.38|2006.88|0
1659387300000|2022-08-01 20:55:00|2008.57|2007.07|2008.96|2007.46|2008.96|2007.46|2008.47|2006.97|0
1659387600000|2022-08-01 21:00:00|2008.95|2007.45|2008.6|2007.1|2008.95|2007.45|2008.6|2007.1|0
1659387900000|2022-08-01 21:05:00|2008.61|2007.11|2008.43|2006.93|2008.65|2007.15|2008.34|2006.84|0
1659388200000|2022-08-01 21:10:00|2008.38|2006.88|2008.34|2006.84|2008.47|2006.97|2008.21|2006.71|0
1659388500000|2022-08-01 21:15:00|2008.29|2006.79|2008.16|2006.66|2008.43|2006.93|2008.07|2006.57|0
1659388800000|2022-08-01 21:20:00|2008.21|2006.71|2007.91|2006.41|2008.25|2006.75|2007.86|2006.36|0
1659389100000|2022-08-01 21:25:00|2007.95|2006.45|2007.95|2006.45|2008.09|2006.59|2007.86|2006.36|0
1659389400000|2022-08-01 21:30:00|2007.96|2006.46|2007.82|2006.32|2008.09|2006.59|2007.78|2006.28|0
1659389700000|2022-08-01 21:35:00|2007.78|2006.28|2007.73|2006.23|2007.91|2006.41|2007.64|2006.14|0
1659390000000|2022-08-01 21:40:00|2007.78|2006.28|2008.04|2006.54|2008.04|2006.54|2007.78|2006.28|0
1659390300000|2022-08-01 21:45:00|2008.05|2006.55|2007.82|2006.32|2008.13|2006.63|2007.73|2006.23|0
1659390600000|2022-08-01 21:50:00|2007.87|2006.37|2008|2006.5|2008.04|2006.54|2007.78|2006.28|0
1659390900000|2022-08-01 21:55:00|2007.99|2006.49|2007.78|2006.28|2007.99|2006.49|2007.78|2006.28|0
1659391200000|2022-08-01 22:00:00|2007.77|2006.27|2007.03|2005.53|2008.31|2006.81|2006.86|2005.36|0
1659391500000|2022-08-01 22:05:00|2006.99|2005.49|2006.41|2004.91|2007.3|2005.8|2006.32|2004.82|0
1659391800000|2022-08-01 22:10:00|2006.42|2004.92|2006.86|2005.36|2006.94|2005.44|2006.41|2004.91|0
1659392100000|2022-08-01 22:15:00|2006.94|2005.44|2006.5|2005|2007.3|2005.8|2006.5|2005|0
1659392400000|2022-08-01 22:20:00|2006.55|2005.05|2006.5|2005|2006.59|2005.09|2006.15|2004.65|0
1659392700000|2022-08-01 22:25:00|2006.41|2004.91|2006.41|2004.91|2006.41|2004.91|2006.15|2004.65|0
1659393000000|2022-08-01 22:30:00|2006.42|2004.92|2006.41|2004.91|2007.03|2005.53|2006.32|2004.82|0
1659393300000|2022-08-01 22:35:00|2006.32|2004.82|2006.94|2005.44|2007.03|2005.53|2006.06|2004.56|0
1659393600000|2022-08-01 22:40:00|2006.95|2005.45|2006.86|2005.36|2007.21|2005.71|2006.59|2005.09|0
1659393900000|2022-08-01 22:45:00|2006.9|2005.4|2007.12|2005.62|2007.3|2005.8|2006.9|2005.4|0
1659394200000|2022-08-01 22:50:00|2007.13|2005.63|2007.21|2005.71|2007.21|2005.71|2007.03|2005.53|0
1659394500000|2022-08-01 22:55:00|2007.3|2005.8|2007.12|2005.62|2007.56|2006.06|2007.12|2005.62|0
1659394800000|2022-08-01 23:00:00|2007.08|2005.58|2007.65|2006.15|2008.01|2006.51|2006.9|2005.4|0
1659395100000|2022-08-01 23:05:00|2007.56|2006.06|2008|2006.5|2008.49|2006.99|2007.3|2005.8|0
1659395400000|2022-08-01 23:10:00|2007.92|2006.42|2008.01|2006.51|2008.18|2006.68|2007.74|2006.24|0
1659395700000|2022-08-01 23:15:00|2007.96|2006.46|2007.12|2005.62|2007.96|2006.46|2007.03|2005.53|0
1659396000000|2022-08-01 23:20:00|2007.13|2005.63|2007.12|2005.62|2007.3|2005.8|2007.03|2005.53|0
1659396300000|2022-08-01 23:25:00|2007.03|2005.53|2006.41|2004.91|2007.03|2005.53|2006.41|2004.91|0
1659396600000|2022-08-01 23:30:00|2006.37|2004.87|2006.15|2004.65|2006.37|2004.87|2005.75|2004.25|0
1659396900000|2022-08-01 23:35:00|2006.24|2004.74|2006.41|2004.91|2006.41|2004.91|2006.06|2004.56|0
1659397200000|2022-08-01 23:40:00|2006.42|2004.92|2006.32|2004.82|2006.77|2005.27|2006.1|2004.6|0
1659397500000|2022-08-01 23:45:00|2006.33|2004.83|2005.75|2004.25|2006.68|2005.18|2005.4|2003.9|0
1659397800000|2022-08-01 23:50:00|2005.66|2004.16|2005.75|2004.25|2006.32|2004.82|2005.48|2003.98|0
1659398100000|2022-08-01 23:55:00|2005.79|2004.29|2005.4|2003.9|2006.41|2004.91|2005.31|2003.81|0
1659398400000|2022-08-02 00:00:00|2005.41|2003.91|2004.95|2003.45|2006.06|2004.56|2004.95|2003.45|0
1659398700000|2022-08-02 00:05:00|2004.96|2003.46|2004.95|2003.45|2005.13|2003.63|2004.51|2003.01|0
1659399000000|2022-08-02 00:10:00|2004.86|2003.36|2005.31|2003.81|2005.48|2003.98|2004.6|2003.1|0
1659399300000|2022-08-02 00:15:00|2005.3|2003.8|2002.53|2001.03|2005.3|2003.8|2002.11|2000.61|0
1659399600000|2022-08-02 00:20:00|2002.95|2001.45|2002.94|2001.44|2002.96|2001.46|2002.08|2000.58|0
1659399900000|2022-08-02 00:25:00|2002.93|2001.43|2002.51|2001.01|2002.94|2001.44|2001.65|2000.15|0
1659400200000|2022-08-02 00:30:00|2002.52|2001.02|2001.67|2000.17|2002.94|2001.44|2001.66|2000.16|0
1659400500000|2022-08-02 00:35:00|2001.66|2000.16|2002.09|2000.59|2002.52|2001.02|2001.24|1999.74|0
1659400800000|2022-08-02 00:40:00|2002.51|2001.01|2002.09|2000.59|2002.51|2001.01|2001.22|1999.72|0
1659401100000|2022-08-02 00:45:00|2002.08|2000.58|2001.23|1999.73|2002.08|2000.58|2001.23|1999.73|0
1659401400000|2022-08-02 00:50:00|2001.22|1999.72|2000.4|1998.9|2001.23|1999.73|1999.94|1998.44|0
1659401700000|2022-08-02 00:55:00|2000.39|1998.89|1999.73|1998.23|2000.4|1998.9|1999.52|1998.02|0
1659402000000|2022-08-02 01:00:00|1999.52|1998.02|1999.96|1998.46|2000.81|1999.31|1999.49|1997.99|0
1659402300000|2022-08-02 01:05:00|1999.95|1998.45|2000.38|1998.88|2000.39|1998.89|1999.53|1998.03|0
1659402600000|2022-08-02 01:10:00|2000.37|1998.87|2000.36|1998.86|2000.38|1998.88|1999.93|1998.43|0
1659402900000|2022-08-02 01:15:00|2000.35|1998.85|2001.23|1999.73|2001.23|1999.73|1999.92|1998.42|0
1659403200000|2022-08-02 01:20:00|2001.24|1999.74|2001.22|1999.72|2001.67|2000.17|2000.79|1999.29|0
1659403500000|2022-08-02 01:25:00|2001.23|1999.73|2000.35|1998.85|2001.24|1999.74|1999.92|1998.42|0
1659403800000|2022-08-02 01:30:00|1999.93|1998.43|1998.79|1997.29|2000.36|1998.86|1998.58|1997.08|0
1659404100000|2022-08-02 01:35:00|1999|1997.5|1997.69|1996.19|1999.44|1997.94|1997.69|1996.19|0
1659404400000|2022-08-02 01:40:00|1997.7|1996.2|1997.7|1996.2|1998.13|1996.63|1997.27|1995.77|0
1659404700000|2022-08-02 01:45:00|1997.71|1996.21|1997.71|1996.21|1998.58|1997.08|1997.28|1995.78|0
1659405000000|2022-08-02 01:50:00|1997.7|1996.2|1999.01|1997.51|1999.44|1997.94|1997.7|1996.2|0
1659405300000|2022-08-02 01:55:00|1999.02|1997.52|1998.6|1997.1|1999.02|1997.52|1997.72|1996.22|0
1659405600000|2022-08-02 02:00:00|1998.59|1997.09|1998.58|1997.08|1999.45|1997.95|1997.73|1996.23|0
1659405900000|2022-08-02 02:05:00|1998.57|1997.07|1998.52|1997.02|1999.03|1997.53|1998.52|1997.02|0
1659406200000|2022-08-02 02:10:00|1998.53|1997.03|1997.88|1996.38|1998.53|1997.03|1997.66|1996.16|0
1659406500000|2022-08-02 02:15:00|1997.67|1996.17|1997.64|1996.14|1998.08|1996.58|1997.64|1996.14|0
1659406800000|2022-08-02 02:20:00|1997.63|1996.13|1997.62|1996.12|1997.64|1996.14|1997.19|1995.69|0
1659407100000|2022-08-02 02:25:00|1997.61|1996.11|1997.38|1995.88|1997.61|1996.11|1996.73|1995.23|0
1659407400000|2022-08-02 02:30:00|1997.59|1996.09|1997.62|1996.12|1997.63|1996.13|1997.17|1995.67|0
1659407700000|2022-08-02 02:35:00|1997.63|1996.13|1998.05|1996.55|1998.06|1996.56|1997.41|1995.91|0
1659408000000|2022-08-02 02:40:00|1998.04|1996.54|1997.62|1996.12|1998.48|1996.98|1997.62|1996.12|0
1659408300000|2022-08-02 02:45:00|1998.04|1996.54|1997.63|1996.13|1998.06|1996.56|1997.41|1995.91|0
1659408600000|2022-08-02 02:50:00|1997.64|1996.14|1997.21|1995.71|1998.06|1996.56|1996.78|1995.28|0
1659408900000|2022-08-02 02:55:00|1997.22|1995.72|1999.78|1998.28|1999.79|1998.29|1997.21|1995.71|0
1659409200000|2022-08-02 03:00:00|1999.79|1998.29|1999.78|1998.28|2000.21|1998.71|1999.36|1997.86|0
1659409500000|2022-08-02 03:05:00|1999.79|1998.29|1999.78|1998.28|1999.79|1998.29|1999.34|1997.84|0
1659409800000|2022-08-02 03:10:00|1999.57|1998.07|1999.8|1998.3|1999.81|1998.31|1999.35|1997.85|0
1659410100000|2022-08-02 03:15:00|1999.79|1998.29|2000.21|1998.71|2000.21|1998.71|1999.78|1998.28|0
1659410400000|2022-08-02 03:20:00|2000.2|1998.7|2000.22|1998.72|2000.22|1998.72|1999.79|1998.29|0
1659410700000|2022-08-02 03:25:00|2000.23|1998.73|1999.81|1998.31|2000.65|1999.15|1999.79|1998.29|0
1659411000000|2022-08-02 03:30:00|1999.8|1998.3|2001.11|1999.61|2001.11|1999.61|1999.8|1998.3|0
1659411300000|2022-08-02 03:35:00|2001.1|1999.6|2001.1|1999.6|2001.11|1999.61|2000.67|1999.17|0
1659411600000|2022-08-02 03:40:00|2001.11|1999.61|2000.68|1999.18|2001.96|2000.46|2000.68|1999.18|0
1659411900000|2022-08-02 03:45:00|2000.69|1999.19|2000.04|1998.54|2000.69|1999.19|1999.82|1998.32|0
1659412200000|2022-08-02 03:50:00|1999.83|1998.33|1999.82|1998.32|2000.25|1998.75|1999.39|1997.89|0
1659412500000|2022-08-02 03:55:00|1999.83|1998.33|1999.81|1998.31|1999.83|1998.33|1999.38|1997.88|0
1659412800000|2022-08-02 04:00:00|1999.8|1998.3|1998.96|1997.46|1999.81|1998.31|1998.95|1997.45|0
1659413100000|2022-08-02 04:05:00|1998.95|1997.45|1999.93|1998.43|2000.36|1998.86|1998.95|1997.45|0
1659413400000|2022-08-02 04:10:00|1999.94|1998.44|1999.94|1998.44|1999.94|1998.44|1999.93|1998.43|0
1659413700000|2022-08-02 04:15:00|1999.93|1998.43|1999.92|1998.42|1999.94|1998.44|1999.5|1998|0
1659414000000|2022-08-02 04:20:00|1999.91|1998.41|1999.91|1998.41|1999.92|1998.42|1999.47|1997.97|0
1659414300000|2022-08-02 04:25:00|1999.9|1998.4|1999.9|1998.4|2000.33|1998.83|1999.89|1998.39|0
1659414600000|2022-08-02 04:30:00|1999.89|1998.39|2000.33|1998.83|2000.76|1999.26|1999.46|1997.96|0
1659414900000|2022-08-02 04:35:00|2000.32|1998.82|2000.32|1998.82|2000.33|1998.83|1999.89|1998.39|0
1659415200000|2022-08-02 04:40:00|2000.31|1998.81|2000.5|1999|2000.51|1999.01|1999.89|1998.39|0
1659415500000|2022-08-02 04:45:00|2000.51|1999.01|2000.09|1998.59|2000.52|1999.02|2000.09|1998.59|0
1659415800000|2022-08-02 04:50:00|2000.1|1998.6|2000.08|1998.58|2000.52|1999.02|1999.65|1998.15|0
1659416100000|2022-08-02 04:55:00|2000.09|1998.59|2001.39|1999.89|2001.39|1999.89|2000.09|1998.59|0
1659416400000|2022-08-02 05:00:00|2001.38|1999.88|2000.98|1999.48|2001.42|1999.92|2000.96|1999.46|0
1659416700000|2022-08-02 05:05:00|2000.99|1999.49|2001.41|1999.91|2001.87|2000.37|2000.99|1999.49|0
1659417000000|2022-08-02 05:10:00|2001.42|1999.92|2002.26|2000.76|2002.27|2000.77|2001.41|1999.91|0
1659417300000|2022-08-02 05:15:00|2002.27|2000.77|2000.53|1999.03|2002.27|2000.77|2000.52|1999.02|0
1659417600000|2022-08-02 05:20:00|2000.52|1999.02|2000.55|1999.05|2000.97|1999.47|2000.52|1999.02|0
1659417900000|2022-08-02 05:25:00|2000.54|1999.04|1997.99|1996.49|2000.56|1999.06|1997.99|1996.49|0
1659418200000|2022-08-02 05:30:00|1998|1996.5|1998.38|1996.88|1998.43|1996.93|1997.54|1996.04|0
1659418500000|2022-08-02 05:35:00|1998.39|1996.89|1997.53|1996.03|1998.39|1996.89|1997.52|1996.02|0
1659418800000|2022-08-02 05:40:00|1997.54|1996.04|1997.96|1996.46|1998.39|1996.89|1997.54|1996.04|0
1659419100000|2022-08-02 05:45:00|1997.95|1996.45|1999.2|1997.7|1999.67|1998.17|1997.95|1996.45|0
1659419400000|2022-08-02 05:50:00|1999.41|1997.91|1999.2|1997.7|1999.63|1998.13|1999.19|1997.69|0
1659419700000|2022-08-02 05:55:00|1999.19|1997.69|1997.92|1996.42|1999.19|1997.69|1997.51|1996.01|0
1659420000000|2022-08-02 06:00:00|1997.93|1996.43|1999.24|1997.74|2000.07|1998.57|1997.92|1996.42|0
1659420300000|2022-08-02 06:05:00|1999.66|1998.16|2000.06|1998.56|2000.51|1999.01|1999.23|1997.73|0
1659420600000|2022-08-02 06:10:00|1999.64|1998.14|2000.08|1998.58|2000.51|1999.01|1999.63|1998.13|0
1659420900000|2022-08-02 06:15:00|2000.5|1999|1999.67|1998.17|2000.51|1999.01|1999.65|1998.15|0
1659421200000|2022-08-02 06:20:00|1999.68|1998.18|1998.8|1997.3|2000.11|1998.61|1998.34|1996.84|0
1659421500000|2022-08-02 06:25:00|1998.81|1997.31|1999.38|1997.88|1999.38|1997.88|1998.36|1996.86|0
1659421800000|2022-08-02 06:30:00|1999.37|1997.87|2000.54|1999.14|2002.29|2000.89|1999.37|1997.87|63
1659422100000|2022-08-02 06:35:00|2000.41|1999.01|2000.29|1998.89|2000.66|1999.26|2000.16|1998.76|15
1659422400000|2022-08-02 06:40:00|||||||||16
1659422700000|2022-08-02 06:45:00|2000.66|1999.26|2000.79|1999.39|2000.91|1999.51|2000.66|1999.26|25
1659423000000|2022-08-02 06:50:00|2000.91|1999.51|2002.29|2000.89|2002.29|2000.89|2000.91|1999.51|28
1659423300000|2022-08-02 06:55:00|2001.09|1999.59|2001.21|1999.71|2001.94|2000.44|2000.78|1999.28|0
1659423600000|2022-08-02 07:00:00|2001.63|2000.13|2002.46|2001.96|2002.84|2002.34|1996.71|1996.21|5084
1659423900000|2022-08-02 07:05:00|2002.34|2001.84|1999.09|1998.59|2003.59|2003.09|1996.84|1996.34|2127
1659424200000|2022-08-02 07:10:00|1998.84|1998.34|1996.09|1995.59|1999.59|1999.09|1995.71|1995.21|1239
1659424500000|2022-08-02 07:15:00|1995.96|1995.46|1992.59|1992.09|1996.59|1996.09|1991.84|1991.34|1149
1659424800000|2022-08-02 07:20:00|1992.46|1991.96|1993.84|1993.34|1993.84|1993.34|1990.34|1989.84|984
1659425100000|2022-08-02 07:25:00|1994.09|1993.59|1997.09|1996.59|1997.09|1996.59|1992.09|1991.59|1253
1659425400000|2022-08-02 07:30:00|1996.96|1996.46|1996.96|1996.46|1998.34|1997.84|1994.21|1993.71|1002
1659425700000|2022-08-02 07:35:00|1997.21|1996.71|2000.34|1999.84|2000.59|2000.09|1997.09|1996.59|773
1659426000000|2022-08-02 07:40:00|2000.35|1999.85|2000.35|1999.85|2001.72|2001.22|1999.6|1999.1|551
1659426300000|2022-08-02 07:45:00|2000.22|1999.72|2003.6|2003.1|2004.35|2003.85|2000.22|1999.72|786
1659426600000|2022-08-02 07:50:00|2003.35|2002.85|2002.35|2001.85|2005.1|2004.6|2001.72|2001.22|668
1659426900000|2022-08-02 07:55:00|2002.1|2001.6|2000.47|1999.97|2003.6|2003.1|2000.35|1999.85|403
1659427200000|2022-08-02 08:00:00|2000.35|1999.85|1999.47|1998.97|2001.85|2001.35|1999.1|1998.6|484
1659427500000|2022-08-02 08:05:00|1999.6|1999.1|1998.85|1998.35|2000.35|1999.85|1998.35|1997.85|393
1659427800000|2022-08-02 08:10:00|1998.97|1998.47|1997.22|1996.72|1999.35|1998.85|1996.85|1996.35|414
1659428100000|2022-08-02 08:15:00|1997.35|1996.85|1996.6|1996.1|1997.35|1996.85|1995.85|1995.35|485
1659428400000|2022-08-02 08:20:00|1996.47|1995.97|1999.6|1999.1|2000.35|1999.85|1996.35|1995.85|455
1659428700000|2022-08-02 08:25:00|1999.85|1999.35|1999.85|1999.35|2000.35|1999.85|1998.97|1998.47|305
1659429000000|2022-08-02 08:30:00|1999.6|1999.1|1998.47|1997.97|2000.1|1999.6|1997.85|1997.35|431
1659429300000|2022-08-02 08:35:00|1998.35|1997.85|1995.1|1994.6|1998.35|1997.85|1994.85|1994.35|464
1659429600000|2022-08-02 08:40:00|1994.97|1994.47|1995.6|1995.1|1996.1|1995.6|1994.6|1994.1|332
1659429900000|2022-08-02 08:45:00|1995.47|1994.97|1994.97|1994.47|1995.6|1995.1|1994.1|1993.6|389
1659430200000|2022-08-02 08:50:00|1994.85|1994.35|1995.35|1994.85|1995.85|1995.35|1994.6|1994.1|461
1659430500000|2022-08-02 08:55:00|1995.6|1995.1|1993.97|1993.47|1995.6|1995.1|1993.85|1993.35|332
1659430800000|2022-08-02 09:00:00|1993.85|1993.35|1994.1|1993.6|1994.35|1993.85|1993.1|1992.6|271
1659431100000|2022-08-02 09:05:00|1994.35|1993.85|1995.1|1994.6|1995.35|1994.85|1994.1|1993.6|282
1659431400000|2022-08-02 09:10:00|1995.35|1994.85|1996.1|1995.6|1996.35|1995.85|1994.6|1994.1|406
1659431700000|2022-08-02 09:15:00|1996.35|1995.85|1997.35|1996.85|1997.6|1997.1|1996.35|1995.85|202
1659432000000|2022-08-02 09:20:00|1997.47|1996.97|1995.97|1995.47|1997.6|1997.1|1995.85|1995.35|295
1659432300000|2022-08-02 09:25:00|1995.85|1995.35|1995.6|1995.1|1996.1|1995.6|1994.85|1994.35|271
1659432600000|2022-08-02 09:30:00|1995.85|1995.35|1993.1|1992.6|1995.85|1995.35|1992.1|1991.6|432
1659432900000|2022-08-02 09:35:00|1992.97|1992.47|1993.47|1992.97|1994.6|1994.1|1992.85|1992.35|291
1659433200000|2022-08-02 09:40:00|1993.35|1992.85|1994.85|1994.35|1995.1|1994.6|1993.35|1992.85|386
1659433500000|2022-08-02 09:45:00|1994.6|1994.1|1995.1|1994.6|1995.35|1994.85|1994.47|1993.97|224
1659433800000|2022-08-02 09:50:00|1995.22|1994.72|1992.6|1992.1|1995.35|1994.85|1992.35|1991.85|251
1659434100000|2022-08-02 09:55:00|1992.72|1992.22|1992.1|1991.6|1992.85|1992.35|1991.97|1991.47|270
1659434400000|2022-08-02 10:00:00|1991.85|1991.35|1991.85|1991.35|1992.6|1992.1|1991.6|1991.1|381
1659434700000|2022-08-02 10:05:00|1992.1|1991.6|1990.85|1990.35|1992.35|1991.85|1990.35|1989.85|315
1659435000000|2022-08-02 10:10:00|1990.72|1990.22|1990.97|1990.47|1991.1|1990.6|1990.6|1990.1|187
1659435300000|2022-08-02 10:15:00|1990.85|1990.35|1989.1|1988.6|1990.85|1990.35|1987.85|1987.35|618
1659435600000|2022-08-02 10:20:00|1989.35|1988.85|1989.35|1988.85|1990.1|1989.6|1989.1|1988.6|276
1659435900000|2022-08-02 10:25:00|1989.6|1989.1|1989.6|1989.1|1990.1|1989.6|1989.1|1988.6|421
1659436200000|2022-08-02 10:30:00|1989.47|1988.97|1988.97|1988.47|1989.85|1989.35|1988.85|1988.35|271
1659436500000|2022-08-02 10:35:00|1988.85|1988.35|1989.1|1988.6|1989.22|1988.72|1987.72|1987.22|459
1659436800000|2022-08-02 10:40:00|1988.85|1988.35|1990.6|1990.1|1990.85|1990.35|1988.85|1988.35|307
1659437100000|2022-08-02 10:45:00|1990.47|1989.97|1988.6|1988.1|1990.72|1990.22|1988.47|1987.97|310
1659437400000|2022-08-02 10:50:00|1988.47|1987.97|1987.85|1987.35|1989.35|1988.85|1987.72|1987.22|163
1659437700000|2022-08-02 10:55:00|1987.72|1987.22|1988.35|1987.85|1988.6|1988.1|1987.47|1986.97|282
1659438000000|2022-08-02 11:00:00|1988.1|1987.6|1990.47|1989.97|1990.85|1990.35|1988.1|1987.6|651
1659438300000|2022-08-02 11:05:00|1990.6|1990.1|1988.85|1988.35|1990.6|1990.1|1988.85|1988.35|355
1659438600000|2022-08-02 11:10:00|1988.6|1988.1|1990.1|1989.6|1990.35|1989.85|1988.1|1987.6|281
1659438900000|2022-08-02 11:15:00|1990.22|1989.72|1991.1|1990.6|1991.47|1990.97|1989.97|1989.47|211
1659439200000|2022-08-02 11:20:00|1991.22|1990.72|1992.22|1991.72|1992.35|1991.85|1991.1|1990.6|184
1659439500000|2022-08-02 11:25:00|1992.1|1991.6|1992.1|1991.6|1992.47|1991.97|1991.85|1991.35|155
1659439800000|2022-08-02 11:30:00|1991.85|1991.35|1994.22|1993.72|1994.6|1994.1|1991.85|1991.35|303
1659440100000|2022-08-02 11:35:00|1994.1|1993.6|1992.85|1992.35|1994.35|1993.85|1992.85|1992.35|210
1659440400000|2022-08-02 11:40:00|1992.76|1992.26|1991.26|1990.76|1993.26|1992.76|1991.13|1990.63|385
1659440700000|2022-08-02 11:45:00|1991.13|1990.63|1991.76|1991.26|1991.88|1991.38|1991.13|1990.63|218
1659441000000|2022-08-02 11:50:00|1992.01|1991.51|1991.76|1991.26|1992.26|1991.76|1991.51|1991.01|198
1659441300000|2022-08-02 11:55:00|1991.63|1991.13|1990.76|1990.26|1992.01|1991.51|1990.76|1990.26|218
1659441600000|2022-08-02 12:00:00|1991.01|1990.51|1991.01|1990.51|1991.76|1991.26|1990.51|1990.01|310
1659441900000|2022-08-02 12:05:00|1991.26|1990.76|1990.26|1989.76|1991.26|1990.76|1990.26|1989.76|270
1659442200000|2022-08-02 12:10:00|1990.51|1990.01|1990.26|1989.76|1991.01|1990.51|1990.01|1989.51|384
1659442500000|2022-08-02 12:15:00|1990.51|1990.01|1989.63|1989.13|1990.51|1990.01|1989.38|1988.88|308
1659442800000|2022-08-02 12:20:00|1989.76|1989.26|1990.26|1989.76|1990.26|1989.76|1989.26|1988.76|356
1659443100000|2022-08-02 12:25:00|1990.38|1989.88|1990.76|1990.26|1991.26|1990.76|1990.26|1989.76|273
1659443400000|2022-08-02 12:30:00|1990.51|1990.01|1991.51|1991.01|1991.51|1991.01|1990.51|1990.01|225
1659443700000|2022-08-02 12:35:00|1991.26|1990.76|1991.01|1990.51|1992.01|1991.51|1990.26|1989.76|281
1659444000000|2022-08-02 12:40:00|1991.26|1990.76|1990.01|1989.51|1991.26|1990.76|1990.01|1989.51|201
1659444300000|2022-08-02 12:45:00|1990.26|1989.76|1990.26|1989.76|1990.76|1990.26|1989.76|1989.26|295
1659444600000|2022-08-02 12:50:00|1990.51|1990.01|1989.76|1989.26|1990.76|1990.26|1989.76|1989.26|245
1659444900000|2022-08-02 12:55:00|1989.51|1989.01|1990.63|1990.13|1990.88|1990.38|1989.26|1988.76|481
1659445200000|2022-08-02 13:00:00|1990.76|1990.26|1990.51|1990.01|1991.63|1991.13|1990.26|1989.76|451
1659445500000|2022-08-02 13:05:00|1990.76|1990.26|1992.26|1991.76|1992.51|1992.01|1990.38|1989.88|641
1659445800000|2022-08-02 13:10:00|1992.38|1991.88|1993.51|1993.01|1993.63|1993.13|1992.26|1991.76|710
1659446100000|2022-08-02 13:15:00|1993.63|1993.13|1994.01|1993.51|1994.26|1993.76|1993.38|1992.88|358
1659446400000|2022-08-02 13:20:00|1994.26|1993.76|1994.26|1993.76|1994.76|1994.26|1993.76|1993.26|341
1659446700000|2022-08-02 13:25:00|1994.51|1994.01|1994.01|1993.51|1995.26|1994.76|1994.01|1993.51|261
1659447000000|2022-08-02 13:30:00|1993.88|1993.38|1995.01|1994.51|1996.51|1996.01|1993.26|1992.76|889
1659447300000|2022-08-02 13:35:00|1995.13|1994.63|1995.01|1994.51|1996.01|1995.51|1993.01|1992.51|728
1659447600000|2022-08-02 13:40:00|1995.26|1994.76|1993.26|1992.76|1996.01|1995.51|1992.76|1992.26|926
1659447900000|2022-08-02 13:45:00|1993.38|1992.88|1994.38|1993.88|1996.51|1996.01|1993.26|1992.76|600
1659448200000|2022-08-02 13:50:00|1994.51|1994.01|1991.76|1991.26|1997.01|1996.51|1991.51|1991.01|1078
1659448500000|2022-08-02 13:55:00|1991.51|1991.01|1989.76|1989.26|1992.63|1992.13|1989.76|1989.26|1015
1659448800000|2022-08-02 14:00:00|1990.01|1989.51|1993.76|1993.26|1994.88|1994.38|1989.51|1989.01|966
1659449100000|2022-08-02 14:05:00|1994.01|1993.51|1992.01|1991.51|1996.26|1995.76|1992.01|1991.51|749
1659449400000|2022-08-02 14:10:00|1992.14|1991.64|1993.64|1993.14|1994.01|1993.51|1990.14|1989.64|1497
1659449700000|2022-08-02 14:15:00|1993.76|1993.26|1995.64|1995.14|1995.89|1995.39|1993.64|1993.14|703
1659450000000|2022-08-02 14:20:00|1995.89|1995.39|1993.89|1993.39|1997.14|1996.64|1993.64|1993.14|1093
1659450300000|2022-08-02 14:25:00|1994.01|1993.51|1996.64|1996.14|1996.64|1996.14|1993.39|1992.89|809
1659450600000|2022-08-02 14:30:00|1996.76|1996.26|1995.39|1994.89|1998.14|1997.64|1995.14|1994.64|855
1659450900000|2022-08-02 14:35:00|1995.51|1995.01|1993.64|1993.14|1995.89|1995.39|1992.89|1992.39|1224
1659451200000|2022-08-02 14:40:00|1993.89|1993.39|1995.76|1995.26|1996.39|1995.89|1993.39|1992.89|779
1659451500000|2022-08-02 14:45:00|1995.89|1995.39|1996.64|1996.14|1996.89|1996.39|1994.89|1994.39|697
1659451800000|2022-08-02 14:50:00|1996.89|1996.39|1998.26|1997.76|1999.14|1998.64|1996.26|1995.76|809
1659452100000|2022-08-02 14:55:00|1998.14|1997.64|1996.39|1995.89|1998.26|1997.76|1995.89|1995.39|645
1659452400000|2022-08-02 15:00:00|1996.26|1995.76|1993.89|1993.39|1996.39|1995.89|1993.64|1993.14|765
1659452700000|2022-08-02 15:05:00|1993.76|1993.26|1992.89|1992.39|1994.14|1993.64|1992.14|1991.64|636
1659453000000|2022-08-02 15:10:00|1992.64|1992.14|1993.14|1992.64|1993.89|1993.39|1992.64|1992.14|880
1659453300000|2022-08-02 15:15:00|1993.26|1992.76|1993.64|1993.14|1995.14|1994.64|1992.89|1992.39|1129
1659453600000|2022-08-02 15:20:00|1993.51|1993.01|1993.89|1992.39|1994.39|1993.89|1992.64|1992.14|2181
1659453900000|2022-08-02 15:25:00|1993.88|1992.38|1995.66|1994.16|1995.66|1994.16|1993.46|1991.96|1094
1659454200000|2022-08-02 15:30:00|1995.25|1993.75|1995.46|1994.06|1998.84|1997.44|1993.59|1992.19|729
1659454500000|2022-08-02 15:35:00|1995.34|1993.94|1995.84|1994.44|1997.59|1996.19|1995.09|1993.69|72
1659454800000|2022-08-02 15:40:00|1996.34|1994.94|1997.09|1995.69|1997.84|1996.44|1995.59|1994.19|80
1659455100000|2022-08-02 15:45:00|1996.84|1995.44|1996.46|1995.06|1997.09|1995.69|1995.84|1994.44|8
1659455400000|2022-08-02 15:50:00|1996.21|1994.81|1996.46|1995.06|1997.09|1995.69|1996.21|1994.81|7
1659455700000|2022-08-02 15:55:00|1995.96|1994.56|1995.64|1994.14|1995.96|1994.56|1995.46|1994.06|10
1659456000000|2022-08-02 16:00:00|1996.06|1994.56|1997.85|1996.35|1998.3|1996.8|1995.61|1994.11|0
1659456300000|2022-08-02 16:05:00|1997.84|1996.34|1997.82|1996.32|1998.25|1996.75|1997.39|1995.89|0
1659456600000|2022-08-02 16:10:00|1997.81|1996.31|1999.48|1997.98|2000.01|1998.51|1997.8|1996.3|0
1659456900000|2022-08-02 16:15:00|1999.49|1997.99|2000.83|1999.33|2001.66|2000.16|1999.48|1997.98|0
1659457200000|2022-08-02 16:20:00|2000.82|1999.32|2002.18|2000.68|2002.18|2000.68|2000.39|1998.89|0
1659457500000|2022-08-02 16:25:00|2002.19|2000.69|2002.59|2001.09|2002.61|2001.11|2002.14|2000.64|0
1659457800000|2022-08-02 16:30:00|2002.6|2001.1|2001.68|2000.18|2002.61|2001.11|2001.22|1999.72|0
1659458100000|2022-08-02 16:35:00|2001.67|2000.17|2002.57|2001.07|2002.58|2001.08|2001.22|1999.72|0
1659458400000|2022-08-02 16:40:00|2002.56|2001.06|2002.94|2001.44|2003.02|2001.52|2002.13|2000.63|0
1659458700000|2022-08-02 16:45:00|2002.93|2001.43|2002.92|2001.42|2002.93|2001.43|2002.46|2000.96|0
1659459000000|2022-08-02 16:50:00|2002.93|2001.43|2002.93|2001.43|2002.95|2001.45|2002.04|2000.54|0
1659459300000|2022-08-02 16:55:00|2002.94|2001.44|2002.02|2000.52|2002.94|2001.44|2001.99|2000.49|0
1659459600000|2022-08-02 17:00:00|2002.01|2000.51|2001.13|1999.63|2002.02|2000.52|2000.64|1999.14|0
1659459900000|2022-08-02 17:05:00|2001.12|1999.62|2000.69|1999.19|2001.14|1999.64|1999.79|1998.29|0
1659460200000|2022-08-02 17:10:00|2000.7|1999.2|2000.27|1998.77|2001.14|1999.64|1999.82|1998.32|0
1659460500000|2022-08-02 17:15:00|2000.28|1998.78|2000.23|1998.73|2001.13|1999.63|2000.23|1998.73|0
1659460800000|2022-08-02 17:20:00|2000.24|1998.74|1998.45|1996.95|2000.24|1998.74|1998.45|1996.95|0
1659461100000|2022-08-02 17:25:00|1998.44|1996.94|1996.13|1994.63|1998.46|1996.96|1995.69|1994.19|0
1659461400000|2022-08-02 17:30:00|1995.71|1994.21|1993.48|1991.98|1995.71|1994.21|1993.48|1991.98|0
1659461700000|2022-08-02 17:35:00|1993.47|1991.97|1993.01|1991.51|1993.94|1992.44|1992.12|1990.62|0
1659462000000|2022-08-02 17:40:00|1993|1991.5|1993.05|1991.55|1993.92|1992.42|1992.13|1990.63|0
1659462300000|2022-08-02 17:45:00|1993.47|1991.97|1992.1|1990.6|1993.5|1992|1991.66|1990.16|0
1659462600000|2022-08-02 17:50:00|1992.11|1990.61|1992.99|1991.49|1993.01|1991.51|1991.21|1989.71|0
1659462900000|2022-08-02 17:55:00|1992.98|1991.48|1992.63|1991.13|1993.06|1991.56|1992.11|1990.61|0
1659463200000|2022-08-02 18:00:00|1992.64|1991.14|1993.08|1991.58|1993.55|1992.05|1991.74|1990.24|0
1659463500000|2022-08-02 18:05:00|1992.66|1991.16|1995.35|1993.85|1995.36|1993.86|1992.64|1991.14|0
1659463800000|2022-08-02 18:10:00|1995.34|1993.84|1994.88|1993.38|1995.36|1993.86|1994.44|1992.94|0
1659464100000|2022-08-02 18:15:00|1994.87|1993.37|1994.4|1992.9|1994.89|1993.39|1993.54|1992.04|0
1659464400000|2022-08-02 18:20:00|1994.41|1992.91|1995.52|1994.02|1996.2|1994.7|1993.97|1992.47|0
1659464700000|2022-08-02 18:25:00|1995.53|1994.03|1995.73|1994.23|1995.76|1994.26|1994.85|1993.35|0
1659465000000|2022-08-02 18:30:00|1995.72|1994.22|1996.61|1995.11|1997.49|1995.99|1995.71|1994.21|0
1659465300000|2022-08-02 18:35:00|1996.6|1995.1|1995.65|1994.15|1996.61|1995.11|1995.19|1993.69|0
1659465600000|2022-08-02 18:40:00|1995.66|1994.16|1996.1|1994.6|1996.55|1995.05|1995.66|1994.16|0
1659465900000|2022-08-02 18:45:00|1996.09|1994.59|1996.08|1994.58|1996.1|1994.6|1993.86|1992.36|0
1659466200000|2022-08-02 18:50:00|1996.09|1994.59|1994.74|1993.24|1996.55|1995.05|1994.27|1992.77|0
1659466500000|2022-08-02 18:55:00|1994.73|1993.23|1994.27|1992.77|1995.57|1994.07|1993.8|1992.3|0
1659466800000|2022-08-02 19:00:00|1994.28|1992.78|1994.72|1993.22|1995.18|1993.68|1993.83|1992.33|0
1659467100000|2022-08-02 19:05:00|1994.71|1993.21|1993|1991.5|1994.72|1993.22|1992.98|1991.48|0
1659467400000|2022-08-02 19:10:00|1992.99|1991.49|1993.85|1992.35|1993.87|1992.37|1992.51|1991.01|0
1659467700000|2022-08-02 19:15:00|1993.86|1992.36|1991.65|1990.15|1994.3|1992.8|1991.15|1989.65|0
1659468000000|2022-08-02 19:20:00|1991.64|1990.14|1991.64|1990.14|1992.55|1991.05|1990.76|1989.26|0
1659468300000|2022-08-02 19:25:00|1991.63|1990.13|1994.3|1992.8|1994.31|1992.81|1991.63|1990.13|0
1659468600000|2022-08-02 19:30:00|1994.29|1992.79|1994.31|1992.81|1994.32|1992.82|1992.96|1991.46|0
1659468900000|2022-08-02 19:35:00|1994.3|1992.8|1993.89|1992.39|1995.67|1994.17|1993.87|1992.37|0
1659469200000|2022-08-02 19:40:00|1993.9|1992.4|1994.32|1992.82|1994.32|1992.82|1992.98|1991.48|0
1659469500000|2022-08-02 19:45:00|1994.11|1992.61|1992.93|1991.43|1994.33|1992.83|1992.49|1990.99|0
1659469800000|2022-08-02 19:50:00|1992.99|1991.49|1992.3|1990.8|1993.83|1992.33|1992.29|1990.79|0
1659470100000|2022-08-02 19:55:00|1992.31|1990.81|1991.42|1989.92|1992.74|1991.24|1990.54|1989.04|0
1659470400000|2022-08-02 20:00:00|1991.43|1989.93|1991.38|1989.88|1991.96|1990.46|1991.25|1989.75|0
1659470700000|2022-08-02 20:05:00|1991.47|1989.97|1990.78|1989.28|1991.55|1990.05|1989.8|1988.3|0
1659471000000|2022-08-02 20:10:00|1990.87|1989.37|1990.94|1989.44|1990.99|1989.49|1990.07|1988.57|0
1659471300000|2022-08-02 20:15:00|1990.86|1989.36|1990.23|1988.73|1991.03|1989.53|1990.23|1988.73|0
1659471600000|2022-08-02 20:20:00|1990.24|1988.74|1990.31|1988.81|1990.58|1989.08|1989.97|1988.47|0
1659471900000|2022-08-02 20:25:00|1990.32|1988.82|1990.14|1988.64|1990.58|1989.08|1989.96|1988.46|0
1659472200000|2022-08-02 20:30:00|1990.18|1988.68|1990.31|1988.81|1990.49|1988.99|1990.14|1988.64|0
1659472500000|2022-08-02 20:35:00|1990.32|1988.82|1990.22|1988.72|1990.49|1988.99|1990.18|1988.68|0
1659472800000|2022-08-02 20:40:00|1990.23|1988.73|1991.21|1989.71|1991.52|1990.02|1990.14|1988.64|0
1659473100000|2022-08-02 20:45:00|1991.22|1989.72|1991.92|1990.42|1992.1|1990.6|1991.21|1989.71|0
1659473400000|2022-08-02 20:50:00|1991.97|1990.47|1992.05|1990.55|1992.1|1990.6|1991.74|1990.24|0
1659473700000|2022-08-02 20:55:00|1992.06|1990.56|1992.45|1990.95|1992.67|1991.17|1991.79|1990.29|0
1659474000000|2022-08-02 21:00:00|1992.37|1990.87|1992.14|1990.64|1992.37|1990.87|1992.1|1990.6|0
1659474300000|2022-08-02 21:05:00|1992.15|1990.65|1992.33|1990.83|1992.33|1990.83|1992.15|1990.65|0
1659474600000|2022-08-02 21:10:00|1992.29|1990.79|1992.42|1990.92|1992.42|1990.92|1992.29|1990.79|0
1659474900000|2022-08-02 21:15:00|1992.46|1990.96|1992.55|1991.05|1992.6|1991.1|1992.42|1990.92|0
1659475200000|2022-08-02 21:20:00|1992.6|1991.1|1992.6|1991.1|1992.68|1991.18|1992.55|1991.05|0
1659475500000|2022-08-02 21:25:00|1992.59|1991.09|1992.55|1991.05|1992.59|1991.09|1992.42|1990.92|0
1659475800000|2022-08-02 21:30:00|1992.51|1991.01|1992.51|1991.01|1992.59|1991.09|1992.46|1990.96|0
1659476100000|2022-08-02 21:35:00|1992.55|1991.05|1992.51|1991.01|1992.55|1991.05|1992.42|1990.92|0
1659476400000|2022-08-02 21:40:00|1992.57|1991.07|1992.66|1991.16|1992.75|1991.25|1992.57|1991.07|0
1659476700000|2022-08-02 21:45:00|1992.65|1991.15|1992.66|1991.16|1992.66|1991.16|1992.52|1991.02|0
1659477000000|2022-08-02 21:50:00|1992.65|1991.15|1992.65|1991.15|1992.75|1991.25|1992.52|1991.02|0
1659477300000|2022-08-02 21:55:00|1992.61|1991.11|1992.7|1991.2|1992.79|1991.29|1992.52|1991.02|0
1659477600000|2022-08-02 22:00:00|1992.71|1991.21|1993.05|1991.55|1993.94|1992.44|1992.71|1991.21|0
1659477900000|2022-08-02 22:05:00|1993.06|1991.56|1994.25|1992.75|1994.34|1992.84|1992.97|1991.47|0
1659478200000|2022-08-02 22:10:00|1994.34|1992.84|1993.32|1991.82|1994.43|1992.93|1993.23|1991.73|0
1659478500000|2022-08-02 22:15:00|1993.33|1991.83|1993.45|1991.95|1993.76|1992.26|1993.32|1991.82|0
1659478800000|2022-08-02 22:20:00|1993.41|1991.91|1992.52|1991.02|1993.67|1992.17|1992.52|1991.02|0
1659479100000|2022-08-02 22:25:00|1992.43|1990.93|1992.88|1991.38|1993.23|1991.73|1992.43|1990.93|0
1659479400000|2022-08-02 22:30:00|1992.92|1991.42|1993.59|1992.09|1993.72|1992.22|1992.92|1991.42|0
1659479700000|2022-08-02 22:35:00|1993.67|1992.17|1994.34|1992.84|1994.78|1993.28|1993.67|1992.17|0
1659480000000|2022-08-02 22:40:00|1994.33|1992.83|1994.51|1993.01|1994.6|1993.1|1994.25|1992.75|0
1659480300000|2022-08-02 22:45:00|1994.52|1993.02|1994.16|1992.66|1994.69|1993.19|1993.85|1992.35|0
1659480600000|2022-08-02 22:50:00|1994.03|1992.53|1994.34|1992.84|1994.51|1993.01|1994.03|1992.53|0
1659480900000|2022-08-02 22:55:00|1994.43|1992.93|1993.41|1991.91|1994.43|1992.93|1993.32|1991.82|0
1659481200000|2022-08-02 23:00:00|1993.4|1991.9|1993.32|1991.82|1993.41|1991.91|1992.92|1991.42|0
1659481500000|2022-08-02 23:05:00|1993.33|1991.83|1993.59|1992.09|1993.67|1992.17|1993.14|1991.64|0
1659481800000|2022-08-02 23:10:00|1993.63|1992.13|1993.5|1992|1994.03|1992.53|1993.41|1991.91|0
1659482100000|2022-08-02 23:15:00|1993.59|1992.09|1993.76|1992.26|1993.76|1992.26|1993.23|1991.73|0
1659482400000|2022-08-02 23:20:00|1993.72|1992.22|1993.59|1992.09|1993.76|1992.26|1993.5|1992|0
1659482700000|2022-08-02 23:25:00|1993.67|1992.17|1994.03|1992.53|1994.03|1992.53|1993.63|1992.13|0
1659483000000|2022-08-02 23:30:00|1994.07|1992.57|1993.54|1992.04|1994.16|1992.66|1993.23|1991.73|0
1659483300000|2022-08-02 23:35:00|1993.5|1992|1992.35|1990.85|1993.67|1992.17|1992.17|1990.67|0
1659483600000|2022-08-02 23:40:00|1992.34|1990.84|1992.52|1991.02|1992.52|1991.02|1992.08|1990.58|0
1659483900000|2022-08-02 23:45:00|1992.43|1990.93|1992.08|1990.58|1992.52|1991.02|1991.99|1990.49|0
1659484200000|2022-08-02 23:50:00|1991.99|1990.49|1991.64|1990.14|1992.35|1990.85|1991.42|1989.92|0
1659484500000|2022-08-02 23:55:00|1991.63|1990.13|1991.55|1990.05|1991.73|1990.23|1991.28|1989.78|0
1659484800000|2022-08-03 00:00:00|1991.54|1990.04|1990.44|1988.94|1991.55|1990.05|1990|1988.5|0
1659485100000|2022-08-03 00:05:00|1990.45|1988.95|1991.33|1989.83|1992.04|1990.54|1990.45|1988.95|0
1659485400000|2022-08-03 00:10:00|1991.42|1989.92|1989.85|1988.35|1991.42|1989.92|1989.58|1988.08|0
1659485700000|2022-08-03 00:15:00|1989.94|1988.44|1991.32|1989.82|1991.75|1990.25|1989.58|1988.08|0
1659486000000|2022-08-03 00:20:00|1991.33|1989.83|1989.99|1988.49|1991.54|1990.04|1988.7|1987.2|0
1659486300000|2022-08-03 00:25:00|1990|1988.5|1988.7|1987.2|1990|1988.5|1988.26|1986.76|0
1659486600000|2022-08-03 00:30:00|1988.71|1987.21|1989.14|1987.64|1989.56|1988.06|1988.7|1987.2|0
1659486900000|2022-08-03 00:35:00|1989.13|1987.63|1989.57|1988.07|1990.01|1988.51|1989.12|1987.62|0
1659487200000|2022-08-03 00:40:00|1989.15|1987.65|1986.93|1985.43|1989.15|1987.65|1986.92|1985.42|0
1659487500000|2022-08-03 00:45:00|1986.94|1985.44|1988.21|1986.71|1988.21|1986.71|1986.92|1985.42|0
1659487800000|2022-08-03 00:50:00|1988.22|1986.72|1988.89|1987.39|1989.11|1987.61|1988.21|1986.71|0
1659488100000|2022-08-03 00:55:00|1988.88|1987.38|1989.97|1988.47|1989.97|1988.47|1988.66|1987.16|0
1659488400000|2022-08-03 01:00:00|1989.96|1988.46|1989.55|1988.05|1990.41|1988.91|1989.12|1987.62|0
1659488700000|2022-08-03 01:05:00|1989.56|1988.06|1990.22|1988.72|1990.22|1988.72|1989.54|1988.04|0
1659489000000|2022-08-03 01:10:00|1990.43|1988.93|1990.45|1988.95|1990.88|1989.38|1990.01|1988.51|0
1659489300000|2022-08-03 01:15:00|1990.46|1988.96|1991.33|1989.83|1991.77|1990.27|1990.46|1988.96|0
1659489600000|2022-08-03 01:20:00|1991.75|1990.25|1990.89|1989.39|1991.77|1990.27|1990.89|1989.39|0
1659489900000|2022-08-03 01:25:00|1991.31|1989.81|1990.89|1989.39|1991.33|1989.83|1990.45|1988.95|0
1659490200000|2022-08-03 01:30:00|1990.9|1989.4|1992.21|1990.71|1992.64|1991.14|1990.46|1988.96|0
1659490500000|2022-08-03 01:35:00|1992.42|1990.92|1991.54|1990.04|1992.64|1991.14|1990.89|1989.39|0
1659490800000|2022-08-03 01:40:00|1991.75|1990.25|1992.62|1991.12|1992.64|1991.14|1991.32|1989.82|0
1659491100000|2022-08-03 01:45:00|1992.63|1991.13|1991.98|1990.48|1993.06|1991.56|1991.33|1989.83|0
1659491400000|2022-08-03 01:50:00|1992.19|1990.69|1992.64|1991.14|1993.52|1992.02|1991.98|1990.48|0
1659491700000|2022-08-03 01:55:00|1992.63|1991.13|1992.64|1991.14|1993.06|1991.56|1992.63|1991.13|0
1659492000000|2022-08-03 02:00:00|1992.65|1991.15|1993.53|1992.03|1994.4|1992.9|1992.64|1991.14|0
1659492300000|2022-08-03 02:05:00|1993.54|1992.04|1993.52|1992.02|1993.97|1992.47|1993.52|1992.02|0
1659492600000|2022-08-03 02:10:00|1993.1|1991.6|1993.09|1991.59|1993.52|1992.02|1992.66|1991.16|0
1659492900000|2022-08-03 02:15:00|1993.08|1991.58|1992.65|1991.15|1993.09|1991.59|1992.23|1990.73|0
1659493200000|2022-08-03 02:20:00|1992.64|1991.14|1991.78|1990.28|1992.65|1991.15|1991.78|1990.28|0
1659493500000|2022-08-03 02:25:00|1991.79|1990.29|1992.2|1990.7|1992.22|1990.72|1991.35|1989.85|0
1659493800000|2022-08-03 02:30:00|1992.21|1990.71|1992.22|1990.72|1993.07|1991.57|1992.2|1990.7|0
1659494100000|2022-08-03 02:35:00|1992.43|1990.93|1992.65|1991.15|1992.65|1991.15|1992.21|1990.71|0
1659494400000|2022-08-03 02:40:00|1992.66|1991.16|1992.2|1990.7|1993.09|1991.59|1992.2|1990.7|0
1659494700000|2022-08-03 02:45:00|1992.21|1990.71|1991.79|1990.29|1992.64|1991.14|1991.76|1990.26|0
1659495000000|2022-08-03 02:50:00|1991.78|1990.28|1991.8|1990.3|1991.8|1990.3|1991.34|1989.84|0
1659495300000|2022-08-03 02:55:00|1991.81|1990.31|1992.45|1990.95|1992.68|1991.18|1991.81|1990.31|0
1659495600000|2022-08-03 03:00:00|1992.66|1991.16|1993.11|1991.61|1993.12|1991.62|1992.24|1990.74|0
1659495900000|2022-08-03 03:05:00|1993.1|1991.6|1992.25|1990.75|1993.11|1991.61|1992.24|1990.74|0
1659496200000|2022-08-03 03:10:00|1992.26|1990.76|1992.25|1990.75|1992.69|1991.19|1992.25|1990.75|0
1659496500000|2022-08-03 03:15:00|1992.26|1990.76|1992.24|1990.74|1993.12|1991.62|1992.24|1990.74|0
1659496800000|2022-08-03 03:20:00|1992.23|1990.73|1992.67|1991.17|1993.11|1991.61|1992.23|1990.73|0
1659497100000|2022-08-03 03:25:00|1992.68|1991.18|1992.24|1990.74|1993.12|1991.62|1992.24|1990.74|0
1659497400000|2022-08-03 03:30:00|1992.03|1990.53|1991.8|1990.3|1992.23|1990.73|1991.37|1989.87|0
1659497700000|2022-08-03 03:35:00|1991.59|1990.09|1991.82|1990.32|1991.83|1990.33|1991.59|1990.09|0
1659498000000|2022-08-03 03:40:00|1991.81|1990.31|1991.82|1990.32|1992.25|1990.75|1991.8|1990.3|0
1659498300000|2022-08-03 03:45:00|1991.83|1990.33|1992.26|1990.76|1992.27|1990.77|1991.82|1990.32|0
1659498600000|2022-08-03 03:50:00|1992.27|1990.77|1991.82|1990.32|1992.27|1990.77|1991.82|1990.32|0
1659498900000|2022-08-03 03:55:00|1991.4|1989.9|1991.82|1990.32|1991.84|1990.34|1991.39|1989.89|0
1659499200000|2022-08-03 04:00:00|1991.4|1989.9|1992.28|1990.78|1992.28|1990.78|1991.39|1989.89|0
1659499500000|2022-08-03 04:05:00|1992.27|1990.77|1993.17|1991.67|1994.02|1992.52|1992.26|1990.76|0
1659499800000|2022-08-03 04:10:00|1993.16|1991.66|1992.72|1991.22|1993.18|1991.68|1992.71|1991.21|0
1659500100000|2022-08-03 04:15:00|1992.71|1991.21|1993.16|1991.66|1993.16|1991.66|1992.71|1991.21|0
1659500400000|2022-08-03 04:20:00|1993.15|1991.65|1993.57|1992.07|1993.59|1992.09|1993.15|1991.65|0
1659500700000|2022-08-03 04:25:00|1993.56|1992.06|1993.58|1992.08|1993.58|1992.08|1993.14|1991.64|0
1659501000000|2022-08-03 04:30:00|1993.57|1992.07|1993.57|1992.07|1993.58|1992.08|1993.14|1991.64|0
1659501300000|2022-08-03 04:35:00|1993.36|1991.86|1993.57|1992.07|1993.57|1992.07|1993.14|1991.64|0
1659501600000|2022-08-03 04:40:00|1993.36|1991.86|1993.16|1991.66|1993.36|1991.86|1993.15|1991.65|0
1659501900000|2022-08-03 04:45:00|1993.37|1991.87|1993.19|1991.69|1993.61|1992.11|1993.16|1991.66|0
1659502200000|2022-08-03 04:50:00|1993.2|1991.7|1992.75|1991.25|1993.62|1992.12|1992.31|1990.81|0
1659502500000|2022-08-03 04:55:00|1992.74|1991.24|1992.72|1991.22|1993.17|1991.67|1992.71|1991.21|0
1659502800000|2022-08-03 05:00:00|1992.73|1991.23|1993.58|1992.08|1994|1992.5|1992.72|1991.22|0
1659503100000|2022-08-03 05:05:00|1993.57|1992.07|1994.42|1992.92|1994.44|1992.94|1993.14|1991.64|0
1659503400000|2022-08-03 05:10:00|1994.41|1992.91|1995.33|1993.83|1995.33|1993.83|1994|1992.5|0
1659503700000|2022-08-03 05:15:00|1995.34|1993.84|1995.31|1993.81|1995.34|1993.84|1995.31|1993.81|0
1659504000000|2022-08-03 05:20:00|1995.32|1993.82|1995.77|1994.27|1995.77|1994.27|1995.32|1993.82|0
1659504300000|2022-08-03 05:25:00|1996.19|1994.69|1995.77|1994.27|1996.23|1994.73|1995.77|1994.27|0
1659504600000|2022-08-03 05:30:00|1995.78|1994.28|1996.63|1995.13|1996.65|1995.15|1995.77|1994.27|0
1659504900000|2022-08-03 05:35:00|1996.62|1995.12|1996.2|1994.7|1996.63|1995.13|1995.76|1994.26|0
1659505200000|2022-08-03 05:40:00|1996.21|1994.71|1996.68|1995.18|1997.05|1995.55|1996.19|1994.69|0
1659505500000|2022-08-03 05:45:00|1996.67|1995.17|1995.82|1994.32|1996.67|1995.17|1995.81|1994.31|0
1659505800000|2022-08-03 05:50:00|1995.4|1993.9|1995.82|1994.32|1996.26|1994.76|1995.4|1993.9|0
1659506100000|2022-08-03 05:55:00|1996.24|1994.74|1995.82|1994.32|1996.26|1994.76|1995.82|1994.32|0
1659506400000|2022-08-03 06:00:00|1996.24|1994.74|1996.45|1994.95|1997.54|1996.04|1995.81|1994.31|0
1659506700000|2022-08-03 06:05:00|1996.66|1995.16|1998.38|1996.88|1999.24|1997.74|1996.24|1994.74|0
1659507000000|2022-08-03 06:10:00|1998.59|1997.09|1997.53|1996.03|1998.59|1997.09|1997.53|1996.03|0
1659507300000|2022-08-03 06:15:00|1997.54|1996.04|1997.11|1995.61|1997.97|1996.47|1997.1|1995.6|0
1659507600000|2022-08-03 06:20:00|1997.1|1995.6|1996.24|1994.74|1997.11|1995.61|1996.23|1994.73|0
1659507900000|2022-08-03 06:25:00|1996.25|1994.75|1997.08|1995.58|1997.52|1996.02|1996.23|1994.73|0
1659508200000|2022-08-03 06:30:00|1997.07|1995.57|1995.46|1994.06|1997.34|1995.94|1995.34|1993.94|14
1659508500000|2022-08-03 06:35:00|1995.59|1994.19|1996.59|1995.19|1996.84|1995.44|1995.34|1993.94|1
1659508800000|2022-08-03 06:40:00|1996.71|1995.31|1995.09|1993.69|1996.71|1995.31|1995.09|1993.69|3
1659509100000|2022-08-03 06:45:00|1994.96|1993.56|1994.09|1992.69|1994.96|1993.56|1994.09|1992.69|3
1659509400000|2022-08-03 06:50:00|1993.96|1992.56|1993.71|1992.31|1993.96|1992.56|1992.96|1991.56|2
1659509700000|2022-08-03 06:55:00|1993.85|1992.35|1993.65|1992.15|1994.08|1992.58|1993.61|1992.11|0
1659510000000|2022-08-03 07:00:00|1994.07|1992.57|1988.64|1988.14|1994.08|1992.58|1987.39|1986.89|2460
1659510300000|2022-08-03 07:05:00|1988.76|1988.26|1990.26|1989.76|1991.76|1991.26|1987.51|1987.01|1540
1659510600000|2022-08-03 07:10:00|1990.14|1989.64|1989.51|1989.01|1992.14|1991.64|1988.39|1987.89|1734
1659510900000|2022-08-03 07:15:00|1989.64|1989.14|1993.51|1993.01|1994.89|1994.39|1988.64|1988.14|1716
1659511200000|2022-08-03 07:20:00|1993.64|1993.14|1996.14|1995.64|1996.64|1996.14|1993.14|1992.64|840
1659511500000|2022-08-03 07:25:00|1995.89|1995.39|1997.64|1997.14|1998.14|1997.64|1994.64|1994.14|843
1659511800000|2022-08-03 07:30:00|1997.51|1997.01|1997.14|1996.64|1999.39|1998.89|1996.76|1996.26|1269
1659512100000|2022-08-03 07:35:00|1997.26|1996.76|1995.51|1995.01|1997.89|1997.39|1995.14|1994.64|633
1659512400000|2022-08-03 07:40:00|1995.72|1995.22|1994.6|1994.1|1996.1|1995.6|1994.1|1993.6|637
1659512700000|2022-08-03 07:45:00|1994.72|1994.22|1993.6|1993.1|1994.85|1994.35|1992.85|1992.35|476
1659513000000|2022-08-03 07:50:00|1993.85|1993.35|1996.35|1995.85|1996.47|1995.97|1993.35|1992.85|413
1659513300000|2022-08-03 07:55:00|1996.22|1995.72|1994.85|1994.35|1996.85|1996.35|1993.85|1993.35|380
1659513600000|2022-08-03 08:00:00|1994.97|1994.47|1995.97|1995.47|1997.6|1997.1|1994.35|1993.85|369
1659513900000|2022-08-03 08:05:00|1996.1|1995.6|1995.6|1995.1|1996.1|1995.6|1994.6|1994.1|430
1659514200000|2022-08-03 08:10:00|1995.72|1995.22|1996.6|1996.1|1997.1|1996.6|1995.6|1995.1|373
1659514500000|2022-08-03 08:15:00|1996.85|1996.35|1998.1|1997.6|1998.35|1997.85|1996.6|1996.1|434
1659514800000|2022-08-03 08:20:00|1998.22|1997.72|2000.35|1999.85|2000.35|1999.85|1998.22|1997.72|366
1659515100000|2022-08-03 08:25:00|2000.22|1999.72|1998.85|1998.35|2000.35|1999.85|1998.85|1998.35|302
1659515400000|2022-08-03 08:30:00|1998.97|1998.47|1999.1|1998.6|2000.1|1999.6|1998.97|1998.47|255
1659515700000|2022-08-03 08:35:00|1998.85|1998.35|1997.85|1997.35|1998.85|1998.35|1997.35|1996.85|195
1659516000000|2022-08-03 08:40:00|1998.1|1997.6|1997.6|1997.1|1998.1|1997.6|1996.85|1996.35|239
1659516300000|2022-08-03 08:45:00|1997.85|1997.35|1997.85|1997.35|1998.1|1997.6|1997.1|1996.6|257
1659516600000|2022-08-03 08:50:00|1997.72|1997.22|1997.1|1996.6|1998.1|1997.6|1996.35|1995.85|223
1659516900000|2022-08-03 08:55:00|1996.97|1996.47|1996.22|1995.72|1997.6|1997.1|1995.97|1995.47|172
1659517200000|2022-08-03 09:00:00|1996.35|1995.85|1996.35|1995.85|1996.6|1996.1|1995.6|1995.1|214
1659517500000|2022-08-03 09:05:00|1996.1|1995.6|1997.6|1997.1|1997.85|1997.35|1995.6|1995.1|401
1659517800000|2022-08-03 09:10:00|1997.47|1996.97|1997.72|1997.22|1998.35|1997.85|1996.6|1996.1|313
1659518100000|2022-08-03 09:15:00|1997.85|1997.35|1998.85|1998.35|1999.1|1998.6|1997.35|1996.85|291
1659518400000|2022-08-03 09:20:00|1998.72|1998.22|1999.97|1999.47|2000.1|1999.6|1998.6|1998.1|216
1659518700000|2022-08-03 09:25:00|2000.1|1999.6|1999.1|1998.6|2000.35|1999.85|1999.1|1998.6|272
1659519000000|2022-08-03 09:30:00|1999.22|1998.72|2000.47|1999.97|2000.6|2000.1|1998.97|1998.47|441
1659519300000|2022-08-03 09:35:00|2000.35|1999.85|2001.35|2000.85|2002.1|2001.6|2000.35|1999.85|426
1659519600000|2022-08-03 09:40:00|2001.47|2000.97|1999.6|1999.1|2002.1|2001.6|1999.22|1998.72|263
1659519900000|2022-08-03 09:45:00|1999.47|1998.97|1998.6|1998.1|2000.1|1999.6|1998.6|1998.1|387
1659520200000|2022-08-03 09:50:00|1998.72|1998.22|1998.97|1998.47|2000.1|1999.6|1998.6|1998.1|279
1659520500000|2022-08-03 09:55:00|1999.1|1998.6|1998.6|1998.1|1999.35|1998.85|1997.85|1997.35|253
1659520800000|2022-08-03 10:00:00|1998.35|1997.85|1998.72|1998.22|1998.85|1998.35|1998.1|1997.6|295
1659521100000|2022-08-03 10:05:00|1998.85|1998.35|1999.35|1998.85|1999.35|1998.85|1998.35|1997.85|209
1659521400000|2022-08-03 10:10:00|1999.6|1999.1|1999.35|1998.85|1999.85|1999.35|1999.22|1998.72|215
1659521700000|2022-08-03 10:15:00|1999.6|1999.1|1998.35|1997.85|1999.6|1999.1|1997.85|1997.35|511
1659522000000|2022-08-03 10:20:00|1998.47|1997.97|1999.35|1998.85|1999.85|1999.35|1998.35|1997.85|219
1659522300000|2022-08-03 10:25:00|1999.6|1999.1|1999.85|1999.35|2000.1|1999.6|1999.35|1998.85|228
1659522600000|2022-08-03 10:30:00|2000.1|1999.6|2001.1|2000.6|2001.1|2000.6|1999.85|1999.35|303
1659522900000|2022-08-03 10:35:00|2001.22|2000.72|2000.1|1999.6|2001.22|2000.72|1999.97|1999.47|282
1659523200000|2022-08-03 10:40:00|2000.35|1999.85|1999.1|1998.6|2000.35|1999.85|1998.85|1998.35|258
1659523500000|2022-08-03 10:45:00|1998.97|1998.47|2000.35|1999.85|2000.35|1999.85|1998.85|1998.35|270
1659523800000|2022-08-03 10:50:00|2000.6|2000.1|1999.1|1998.6|2000.6|2000.1|1998.85|1998.35|269
1659524100000|2022-08-03 10:55:00|1999.35|1998.85|1998.6|1998.1|1999.72|1999.22|1998.35|1997.85|364
1659524400000|2022-08-03 11:00:00|1998.35|1997.85|2000.35|1999.85|2000.35|1999.85|1998.1|1997.6|229
1659524700000|2022-08-03 11:05:00|2000.22|1999.72|2000.35|1999.85|2000.6|2000.1|1999.85|1999.35|168
1659525000000|2022-08-03 11:10:00|2000.22|1999.72|2000.1|1999.6|2000.35|1999.85|1999.6|1999.1|186
1659525300000|2022-08-03 11:15:00|1999.97|1999.47|2000.1|1999.6|2000.35|1999.85|1999.85|1999.35|205
1659525600000|2022-08-03 11:20:00|2000.35|1999.85|1999.35|1998.85|2000.6|2000.1|1999.1|1998.6|348
1659525900000|2022-08-03 11:25:00|1999.22|1998.72|2000.35|1999.85|2000.35|1999.85|1998.85|1998.35|244
1659526200000|2022-08-03 11:30:00|2000.22|1999.72|1999.35|1998.85|2000.22|1999.72|1998.97|1998.47|166
1659526500000|2022-08-03 11:35:00|1999.22|1998.72|1999.72|1999.22|2000.1|1999.6|1998.85|1998.35|217
1659526800000|2022-08-03 11:40:00|1999.88|1999.38|2000.26|1999.76|2000.38|1999.88|1999.01|1998.51|327
1659527100000|2022-08-03 11:45:00|2000.13|1999.63|2002.51|2002.01|2002.51|2002.01|2000.01|1999.51|538
1659527400000|2022-08-03 11:50:00|2002.63|2002.13|2002.26|2001.76|2002.76|2002.26|2002.01|2001.51|243
1659527700000|2022-08-03 11:55:00|2002.38|2001.88|2000.76|2000.26|2002.51|2002.01|2000.51|2000.01|192
1659528000000|2022-08-03 12:00:00|2000.63|2000.13|2000.76|2000.26|2001.26|2000.76|2000.26|1999.76|168
1659528300000|2022-08-03 12:05:00|2000.51|2000.01|2000.26|1999.76|2000.76|2000.26|1999.51|1999.01|203
1659528600000|2022-08-03 12:10:00|2000.01|1999.51|2000.76|2000.26|2000.88|2000.38|2000.01|1999.51|214
1659528900000|2022-08-03 12:15:00|2001.01|2000.51|2001.63|2001.13|2001.63|2001.13|2000.76|2000.26|206
1659529200000|2022-08-03 12:20:00|2001.51|2001.01|2001.51|2001.01|2002.51|2002.01|2001.26|2000.76|239
1659529500000|2022-08-03 12:25:00|2001.63|2001.13|2001.76|2001.26|2002.51|2002.01|2001.51|2001.01|206
1659529800000|2022-08-03 12:30:00|2002.01|2001.51|2003.01|2002.51|2003.01|2002.51|2001.76|2001.26|169
1659530100000|2022-08-03 12:35:00|2002.76|2002.26|2002.01|2001.51|2002.88|2002.38|2001.51|2001.01|216
1659530400000|2022-08-03 12:40:00|2002.13|2001.63|2001.51|2001.01|2002.51|2002.01|2001.51|2001.01|165
1659530700000|2022-08-03 12:45:00|2001.76|2001.26|2002.63|2002.13|2002.63|2002.13|2001.63|2001.13|175
1659531000000|2022-08-03 12:50:00|2002.51|2002.01|2002.76|2002.26|2002.76|2002.26|2002.01|2001.51|134
1659531300000|2022-08-03 12:55:00|2003.01|2002.51|2003.26|2002.76|2003.76|2003.26|2003.01|2002.51|306
1659531600000|2022-08-03 13:00:00|2003.38|2002.88|2003.76|2003.26|2004.01|2003.51|2002.51|2002.01|398
1659531900000|2022-08-03 13:05:00|2003.51|2003.01|2002.76|2002.26|2003.76|2003.26|2002.51|2002.01|377
1659532200000|2022-08-03 13:10:00|2002.51|2002.01|2004.38|2003.88|2004.38|2003.88|2002.51|2002.01|337
1659532500000|2022-08-03 13:15:00|2004.26|2003.76|2004.01|2003.51|2004.51|2004.01|2003.63|2003.13|382
1659532800000|2022-08-03 13:20:00|2004.26|2003.76|2005.76|2005.26|2005.76|2005.26|2004.01|2003.51|453
1659533100000|2022-08-03 13:25:00|2005.51|2005.01|2005.88|2005.38|2006.76|2006.26|2005.26|2004.76|846
1659533400000|2022-08-03 13:30:00|2006.01|2005.51|2004.38|2003.88|2006.88|2006.38|2003.76|2003.26|826
1659533700000|2022-08-03 13:35:00|2004.51|2004.01|2004.01|2003.51|2005.76|2005.26|2003.51|2003.01|1166
1659534000000|2022-08-03 13:40:00|2004.26|2003.76|2000.88|2000.38|2004.26|2003.76|2000.76|2000.26|782
1659534300000|2022-08-03 13:45:00|2000.76|2000.26|1999.76|1999.26|2001.76|2001.26|1998.26|1997.76|1177
1659534600000|2022-08-03 13:50:00|1999.88|1999.38|1999.01|1998.51|2000.63|2000.13|1998.26|1997.76|704
1659534900000|2022-08-03 13:55:00|1998.88|1998.38|1995.76|1995.26|1999.01|1998.51|1995.63|1995.13|1454
1659535200000|2022-08-03 14:00:00|1995.38|1994.88|2001.63|2001.13|2002.01|2001.51|1995.01|1994.51|1865
1659535500000|2022-08-03 14:05:00|2001.76|2001.26|2002.01|2001.51|2002.38|2001.88|1999.76|1999.26|1275
1659535800000|2022-08-03 14:10:00|2001.88|2001.38|2001.84|2001.34|2003.13|2002.63|2001.51|2001.01|880
1659536100000|2022-08-03 14:15:00|2001.71|2001.21|2000.09|1999.59|2002.34|2001.84|1999.46|1998.96|1084
1659536400000|2022-08-03 14:20:00|1999.96|1999.46|2001.21|2000.71|2001.59|2001.09|1999.84|1999.34|741
1659536700000|2022-08-03 14:25:00|2001.34|2000.84|2002.34|2001.84|2002.34|2001.84|2000.96|2000.46|611
1659537000000|2022-08-03 14:30:00|2002.21|2001.71|2001.59|2001.09|2003.09|2002.59|2000.59|2000.09|585
1659537300000|2022-08-03 14:35:00|2001.34|2000.84|2000.59|2000.09|2001.59|2001.09|1999.59|1999.09|774
1659537600000|2022-08-03 14:40:00|2000.46|1999.96|2001.34|2000.84|2002.09|2001.59|1999.09|1998.59|723
1659537900000|2022-08-03 14:45:00|2001.21|2000.71|2002.59|2002.09|2002.59|2002.09|2000.84|2000.34|539
1659538200000|2022-08-03 14:50:00|2002.46|2001.96|2004.59|2004.09|2004.59|2004.09|2002.09|2001.59|980
1659538500000|2022-08-03 14:55:00|2004.34|2003.84|2004.21|2003.71|2004.71|2004.21|2003.84|2003.34|805
1659538800000|2022-08-03 15:00:00|2004.09|2003.59|2006.34|2005.84|2006.71|2006.21|2004.09|2003.59|951
1659539100000|2022-08-03 15:05:00|2006.09|2005.59|2007.84|2007.34|2007.84|2007.34|2005.84|2005.34|736
1659539400000|2022-08-03 15:10:00|2007.71|2007.21|2009.71|2009.21|2011.09|2010.59|2007.71|2007.21|1382
1659539700000|2022-08-03 15:15:00|2009.84|2009.34|2008.59|2008.09|2010.84|2010.34|2008.34|2007.84|1273
1659540000000|2022-08-03 15:20:00|2008.71|2008.21|2010.25|2008.75|2010.34|2009.84|2007.84|2007.34|1872
1659540300000|2022-08-03 15:25:00|2009.83|2008.33|2009.72|2008.22|2010.68|2009.18|2009.71|2008.21|1281
1659540600000|2022-08-03 15:30:00|2009.71|2008.21|2011.66|2010.26|2011.66|2010.26|2008.79|2007.39|495
1659540900000|2022-08-03 15:35:00|2011.54|2010.14|2010.16|2008.76|2012.04|2010.64|2010.16|2008.76|53
1659541200000|2022-08-03 15:40:00|2010.29|2008.89|2010.41|2009.01|2010.66|2009.26|2009.29|2007.89|53
1659541500000|2022-08-03 15:45:00|2010.54|2009.14|2009.91|2008.51|2010.66|2009.26|2009.91|2008.51|4
1659541800000|2022-08-03 15:50:00|2009.79|2008.39|2009.54|2008.14|2009.79|2008.39|2009.16|2007.76|21
1659542100000|2022-08-03 15:55:00|2010.04|2008.64|2017.33|2015.83|2017.66|2016.26|2010.04|2008.64|392
1659542400000|2022-08-03 16:00:00|2017.34|2015.84|2017.27|2015.77|2017.7|2016.2|2016.4|2014.9|8
1659542700000|2022-08-03 16:05:00|2017.69|2016.19|2015.01|2013.51|2017.69|2016.19|2015|2013.5|0
1659543000000|2022-08-03 16:10:00|2015.02|2013.52|2015.06|2013.56|2015.51|2014.01|2014.18|2012.68|0
1659543300000|2022-08-03 16:15:00|2015.05|2013.55|2015.05|2013.55|2015.05|2013.55|2014.56|2013.06|0
1659543600000|2022-08-03 16:20:00|2015.06|2013.56|2016.02|2014.52|2016.03|2014.53|2014.71|2013.21|0
1659543900000|2022-08-03 16:25:00|2015.6|2014.1|2015.56|2014.06|2016.03|2014.53|2015.55|2014.05|0
1659544200000|2022-08-03 16:30:00|2015.55|2014.05|2017.35|2015.85|2017.36|2015.86|2015.55|2014.05|0
1659544500000|2022-08-03 16:35:00|2017.36|2015.86|2016.95|2015.45|2018.25|2016.75|2016.93|2015.43|0
1659544800000|2022-08-03 16:40:00|2016.94|2015.44|2016.97|2015.47|2017.84|2016.34|2016.52|2015.02|0
1659545100000|2022-08-03 16:45:00|2016.98|2015.48|2018.32|2016.82|2018.32|2016.82|2016.96|2015.46|0
1659545400000|2022-08-03 16:50:00|2018.33|2016.83|2018.29|2016.79|2019.17|2017.67|2018.28|2016.78|0
1659545700000|2022-08-03 16:55:00|2018.5|2017|2017.86|2016.36|2018.74|2017.24|2017.85|2016.35|0
1659546000000|2022-08-03 17:00:00|2017.87|2016.37|2019.93|2018.43|2019.93|2018.43|2017.86|2016.36|0
1659546300000|2022-08-03 17:05:00|2019.92|2018.42|2020.33|2018.83|2020.34|2018.84|2019.46|2017.96|0
1659546600000|2022-08-03 17:10:00|2020.32|2018.82|2019.46|2017.96|2020.32|2018.82|2019.44|2017.94|0
1659546900000|2022-08-03 17:15:00|2019.47|2017.97|2018.52|2017.02|2019.47|2017.97|2018.52|2017.02|0
1659547200000|2022-08-03 17:20:00|2018.53|2017.03|2018.96|2017.46|2018.98|2017.48|2017.64|2016.14|0
1659547500000|2022-08-03 17:25:00|2018.75|2017.25|2019.43|2017.93|2019.87|2018.37|2018.53|2017.03|0
1659547800000|2022-08-03 17:30:00|2019.44|2017.94|2019.45|2017.95|2019.88|2018.38|2019.2|2017.7|0
1659548100000|2022-08-03 17:35:00|2019.44|2017.94|2018.55|2017.05|2019.45|2017.95|2018.11|2016.61|0
1659548400000|2022-08-03 17:40:00|2018.54|2017.04|2019|2017.5|2019.01|2017.51|2018.09|2016.59|0
1659548700000|2022-08-03 17:45:00|2018.99|2017.49|2019.43|2017.93|2019.44|2017.94|2018.52|2017.02|0
1659549000000|2022-08-03 17:50:00|2019.44|2017.94|2020.3|2018.8|2020.3|2018.8|2019.43|2017.93|0
1659549300000|2022-08-03 17:55:00|2020.29|2018.79|2018.86|2017.36|2020.3|2018.8|2018.41|2016.91|0
1659549600000|2022-08-03 18:00:00|2018.87|2017.37|2019.69|2018.19|2019.71|2018.21|2018.37|2016.87|0
1659549900000|2022-08-03 18:05:00|2019.7|2018.2|2019.7|2018.2|2019.71|2018.21|2018.83|2017.33|0
1659550200000|2022-08-03 18:10:00|2019.71|2018.21|2019.73|2018.23|2019.74|2018.24|2018.84|2017.34|0
1659550500000|2022-08-03 18:15:00|2019.72|2018.22|2020.61|2019.11|2020.61|2019.11|2019.29|2017.79|0
1659550800000|2022-08-03 18:20:00|2020.6|2019.1|2020.21|2018.71|2020.64|2019.14|2019.75|2018.25|0
1659551100000|2022-08-03 18:25:00|2020.63|2019.13|2018.91|2017.41|2020.63|2019.13|2018.91|2017.41|0
1659551400000|2022-08-03 18:30:00|2018.92|2017.42|2018.25|2016.75|2019.54|2018.04|2018.25|2016.75|0
1659551700000|2022-08-03 18:35:00|2018.46|2016.96|2017.77|2016.27|2019.09|2017.59|2017.77|2016.27|0
1659552000000|2022-08-03 18:40:00|2017.78|2016.28|2017.34|2015.84|2018.22|2016.72|2016.88|2015.38|0
1659552300000|2022-08-03 18:45:00|2017.35|2015.85|2018.64|2017.14|2019.07|2017.57|2016.88|2015.38|0
1659552600000|2022-08-03 18:50:00|2018.63|2017.13|2019.07|2017.57|2019.09|2017.59|2018.19|2016.69|0
1659552900000|2022-08-03 18:55:00|2019.08|2017.58|2019.05|2017.55|2019.11|2017.61|2018.63|2017.13|0
1659553200000|2022-08-03 19:00:00|2019.04|2017.54|2019.96|2018.46|2019.96|2018.46|2018.6|2017.1|0
1659553500000|2022-08-03 19:05:00|2019.97|2018.47|2019.85|2018.35|2020.39|2018.89|2019.43|2017.93|0
1659553800000|2022-08-03 19:10:00|2019.84|2018.34|2018.58|2017.08|2019.84|2018.34|2018.12|2016.62|0
1659554100000|2022-08-03 19:15:00|2018.57|2017.07|2018.94|2017.44|2018.96|2017.46|2017.63|2016.13|0
1659554400000|2022-08-03 19:20:00|2018.95|2017.45|2018.51|2017.01|2019.39|2017.89|2018.51|2017.01|0
1659554700000|2022-08-03 19:25:00|2018.5|2017|2018.51|2017.01|2018.94|2017.44|2018.48|2016.98|0
1659555000000|2022-08-03 19:30:00|2018.5|2017|2019.4|2017.9|2019.4|2017.9|2018.49|2016.99|0
1659555300000|2022-08-03 19:35:00|2019.39|2017.89|2018.47|2016.97|2019.75|2018.25|2018.44|2016.94|0
1659555600000|2022-08-03 19:40:00|2018.46|2016.96|2019.39|2017.89|2019.4|2017.9|2018.05|2016.55|0
1659555900000|2022-08-03 19:45:00|2019.38|2017.88|2018.48|2016.98|2019.39|2017.89|2018.05|2016.55|0
1659556200000|2022-08-03 19:50:00|2018.9|2017.4|2020.15|2018.65|2020.63|2019.13|2018.89|2017.39|0
1659556500000|2022-08-03 19:55:00|2020.14|2018.64|2017.9|2016.4|2020.15|2018.65|2017.64|2016.14|0
1659556800000|2022-08-03 20:00:00|2018.65|2017.15|2017.5|2016|2018.65|2017.15|2017.15|2015.65|0
1659557100000|2022-08-03 20:05:00|2017.51|2016.01|2017.05|2015.55|2017.86|2016.36|2016.96|2015.46|0
1659557400000|2022-08-03 20:10:00|2017.06|2015.56|2017.41|2015.91|2017.67|2016.17|2017.05|2015.55|0
1659557700000|2022-08-03 20:15:00|2017.45|2015.95|2017.14|2015.64|2017.49|2015.99|2017.05|2015.55|0
1659558000000|2022-08-03 20:20:00|2017.05|2015.55|2016.43|2014.93|2017.05|2015.55|2016.43|2014.93|0
1659558300000|2022-08-03 20:25:00|2016.44|2014.94|2016.79|2015.29|2016.79|2015.29|2016.35|2014.85|0
1659558600000|2022-08-03 20:30:00|2016.8|2015.3|2016.88|2015.38|2017.32|2015.82|2016.74|2015.24|0
1659558900000|2022-08-03 20:35:00|2016.96|2015.46|2017.27|2015.77|2017.41|2015.91|2016.88|2015.38|0
1659559200000|2022-08-03 20:40:00|2017.23|2015.73|2017.61|2016.11|2017.7|2016.2|2017.23|2015.73|0
1659559500000|2022-08-03 20:45:00|2017.62|2016.12|2017.35|2015.85|2017.7|2016.2|2017.26|2015.76|0
1659559800000|2022-08-03 20:50:00|2017.44|2015.94|2017.24|2015.74|2017.52|2016.02|2017.24|2015.74|0
1659560100000|2022-08-03 20:55:00|2017.19|2015.69|2017.06|2015.56|2017.24|2015.74|2016.89|2015.39|0
1659560400000|2022-08-03 21:00:00|2017.02|2015.52|2017.24|2015.74|2017.24|2015.74|2017.02|2015.52|0
1659560700000|2022-08-03 21:05:00|2017.15|2015.65|2017.02|2015.52|2017.24|2015.74|2017.02|2015.52|0
1659561000000|2022-08-03 21:10:00|2017.06|2015.56|2017.02|2015.52|2017.11|2015.61|2017.02|2015.52|0
1659561300000|2022-08-03 21:15:00|2017.06|2015.56|2016.93|2015.43|2017.06|2015.56|2016.84|2015.34|0
1659561600000|2022-08-03 21:20:00|2016.97|2015.47|2017.15|2015.65|2017.15|2015.65|2016.84|2015.34|0
1659561900000|2022-08-03 21:25:00|2017.11|2015.61|2017.24|2015.74|2017.28|2015.78|2017.11|2015.61|0
1659562200000|2022-08-03 21:30:00|2017.27|2015.77|2017.27|2015.77|2017.31|2015.81|2017.27|2015.77|0
1659562800000|2022-08-03 21:40:00|2017.23|2015.73|2017.31|2015.81|2017.31|2015.81|2017.22|2015.72|0
1659563100000|2022-08-03 21:45:00|2017.23|2015.73|2017.22|2015.72|2017.23|2015.73|2017.22|2015.72|0
1659563400000|2022-08-03 21:50:00|2017.18|2015.68|2017.09|2015.59|2017.18|2015.68|2016.96|2015.46|0
1659563700000|2022-08-03 21:55:00|2017.1|2015.6|2017.14|2015.64|2017.31|2015.81|2017.09|2015.59|0
1659564000000|2022-08-03 22:00:00|2017.15|2015.65|2016.19|2014.69|2017.31|2015.81|2016.01|2014.51|0
1659564300000|2022-08-03 22:05:00|2016.28|2014.78|2016.62|2015.12|2016.62|2015.12|2016.19|2014.69|0
1659564600000|2022-08-03 22:10:00|2016.67|2015.17|2016.97|2015.47|2016.97|2015.47|2016.36|2014.86|0
1659564900000|2022-08-03 22:15:00|2016.98|2015.48|2016.97|2015.47|2017.15|2015.65|2016.8|2015.3|0
1659565200000|2022-08-03 22:20:00|2016.98|2015.48|2017.24|2015.74|2017.33|2015.83|2016.97|2015.47|0
1659565500000|2022-08-03 22:25:00|2017.23|2015.73|2017.15|2015.65|2017.33|2015.83|2017.06|2015.56|0
1659565800000|2022-08-03 22:30:00|2017.19|2015.69|2016.62|2015.12|2017.33|2015.83|2016.62|2015.12|0
1659566100000|2022-08-03 22:35:00|2016.53|2015.03|2016.36|2014.86|2017.02|2015.52|2016.27|2014.77|0
1659566400000|2022-08-03 22:40:00|2016.37|2014.87|2016.44|2014.94|2016.71|2015.21|2016.18|2014.68|0
1659566700000|2022-08-03 22:45:00|2016.45|2014.95|2017.33|2015.83|2017.42|2015.92|2016.44|2014.94|0
1659567000000|2022-08-03 22:50:00|2017.37|2015.87|2017.06|2015.56|2017.5|2016|2016.89|2015.39|0
1659567300000|2022-08-03 22:55:00|2017.11|2015.61|2017.3|2015.8|2017.5|2016|2017.11|2015.61|0
1659567600000|2022-08-03 23:00:00|2017.25|2015.75|2017.12|2015.62|2017.25|2015.75|2016.59|2015.09|0
1659567900000|2022-08-03 23:05:00|2017.08|2015.58|2016.99|2015.49|2017.08|2015.58|2016.68|2015.18|0
1659568200000|2022-08-03 23:10:00|2016.94|2015.44|2016.9|2015.4|2017.12|2015.62|2016.68|2015.18|0
1659568500000|2022-08-03 23:15:00|2016.86|2015.36|2016.9|2015.4|2016.94|2015.44|2016.68|2015.18|0
1659568800000|2022-08-03 23:20:00|2016.86|2015.36|2016.94|2015.44|2016.94|2015.44|2016.68|2015.18|0
1659569100000|2022-08-03 23:25:00|2016.9|2015.4|2017.03|2015.53|2017.39|2015.89|2016.86|2015.36|0
1659569400000|2022-08-03 23:30:00|2016.94|2015.44|2016.77|2015.27|2017.12|2015.62|2016.77|2015.27|0
1659569700000|2022-08-03 23:35:00|2016.81|2015.31|2016.5|2015|2017.03|2015.53|2016.5|2015|0
1659570000000|2022-08-03 23:40:00|2016.55|2015.05|2016.77|2015.27|2016.86|2015.36|2016.55|2015.05|0
1659570300000|2022-08-03 23:45:00|2016.72|2015.22|2016.9|2015.4|2016.94|2015.44|2016.41|2014.91|0
1659570600000|2022-08-03 23:50:00|2016.94|2015.44|2016.86|2015.36|2016.94|2015.44|2016.59|2015.09|0
1659570900000|2022-08-03 23:55:00|2016.85|2015.35|2016.24|2014.74|2016.94|2015.44|2016.24|2014.74|0
1659571200000|2022-08-04 00:00:00|2016.23|2014.73|2015.74|2014.24|2016.23|2014.73|2015.48|2013.98|0
1659571500000|2022-08-04 00:05:00|2015.75|2014.25|2016.14|2014.64|2016.14|2014.64|2015.66|2014.16|0
1659571800000|2022-08-04 00:10:00|2016.23|2014.73|2017.33|2015.83|2017.59|2016.09|2016.05|2014.55|0
1659572100000|2022-08-04 00:15:00|2017.42|2015.92|2018.2|2016.7|2018.2|2016.7|2016.91|2015.41|0
1659572400000|2022-08-04 00:20:00|2018.21|2016.71|2018.63|2017.13|2019.08|2017.58|2017.79|2016.29|0
1659572700000|2022-08-04 00:25:00|2018.64|2017.14|2019.09|2017.59|2019.1|2017.6|2018.21|2016.71|0
1659573000000|2022-08-04 00:30:00|2019.08|2017.58|2019.93|2018.43|2020.38|2018.88|2019.08|2017.58|0
1659573300000|2022-08-04 00:35:00|2019.92|2018.42|2017.39|2015.89|2019.92|2018.42|2017.39|2015.89|0
1659573600000|2022-08-04 00:40:00|2017.21|2015.71|2017.22|2015.72|2018.51|2017.01|2017.21|2015.71|0
1659573900000|2022-08-04 00:45:00|2017.21|2015.71|2017.24|2015.74|2017.24|2015.74|2017.21|2015.71|0
1659574200000|2022-08-04 00:50:00|2017.23|2015.73|2017.66|2016.16|2018.08|2016.58|2017.23|2015.73|0
1659574500000|2022-08-04 00:55:00|2018.08|2016.58|2018.53|2017.03|2018.53|2017.03|2018.08|2016.58|0
1659574800000|2022-08-04 01:00:00|2018.52|2017.02|2017.65|2016.15|2018.53|2017.03|2017.23|2015.73|0
1659575100000|2022-08-04 01:05:00|2017.44|2015.94|2018.08|2016.58|2018.51|2017.01|2017.22|2015.72|0
1659575400000|2022-08-04 01:10:00|2017.66|2016.16|2016.8|2015.3|2017.67|2016.17|2016.79|2015.29|0
1659575700000|2022-08-04 01:15:00|2016.81|2015.31|2017.67|2016.17|2018.1|2016.6|2016.8|2015.3|0
1659576000000|2022-08-04 01:20:00|2017.68|2016.18|2017.26|2015.76|2018.54|2017.04|2017.25|2015.75|0
1659576300000|2022-08-04 01:25:00|2017.68|2016.18|2017.27|2015.77|2018.12|2016.62|2017.25|2015.75|0
1659576600000|2022-08-04 01:30:00|2017.26|2015.76|2017.7|2016.2|2018.14|2016.64|2016.83|2015.33|0
1659576900000|2022-08-04 01:35:00|2017.71|2016.21|2018.98|2017.48|2018.98|2017.48|2017.7|2016.2|0
1659577200000|2022-08-04 01:40:00|2018.77|2017.27|2018.53|2017.03|2019.4|2017.9|2018.11|2016.61|0
1659577500000|2022-08-04 01:45:00|2018.54|2017.04|2018.1|2016.6|2018.97|2017.47|2018.09|2016.59|0
1659577800000|2022-08-04 01:50:00|2018.09|2016.59|2018.08|2016.58|2018.09|2016.59|2017.66|2016.16|0
1659578100000|2022-08-04 01:55:00|2018.09|2016.59|2018.08|2016.58|2018.51|2017.01|2018.07|2016.57|0
1659578400000|2022-08-04 02:00:00|2018.07|2016.57|2018.94|2017.44|2018.94|2017.44|2018.07|2016.57|0
1659578700000|2022-08-04 02:05:00|2018.73|2017.23|2019.35|2017.85|2019.35|2017.85|2018.51|2017.01|0
1659579000000|2022-08-04 02:10:00|2018.93|2017.43|2018.47|2016.97|2018.93|2017.43|2018.04|2016.54|0
1659579300000|2022-08-04 02:15:00|2018.48|2016.98|2018.47|2016.97|2018.48|2016.98|2018.04|2016.54|0
1659579600000|2022-08-04 02:20:00|2018.48|2016.98|2018.04|2016.54|2018.48|2016.98|2018.03|2016.53|0
1659579900000|2022-08-04 02:25:00|2018.03|2016.53|2018.02|2016.52|2018.03|2016.53|2017.59|2016.09|0
1659580200000|2022-08-04 02:30:00|2018.03|2016.53|2017.6|2016.1|2018.03|2016.53|2017.58|2016.08|0
1659580500000|2022-08-04 02:35:00|2017.18|2015.68|2016.32|2014.82|2017.6|2016.1|2016.31|2014.81|0
1659580800000|2022-08-04 02:40:00|2016.31|2014.81|2016.33|2014.83|2016.75|2015.25|2016.31|2014.81|0
1659581100000|2022-08-04 02:45:00|2016.34|2014.84|2016.77|2015.27|2016.77|2015.27|2016.12|2014.62|0
1659581400000|2022-08-04 02:50:00|2016.76|2015.26|2016.76|2015.26|2016.77|2015.27|2016.34|2014.84|0
1659581700000|2022-08-04 02:55:00|2016.75|2015.25|2017.64|2016.14|2017.64|2016.14|2016.75|2015.25|0
1659582000000|2022-08-04 03:00:00|2017.85|2016.35|2017.2|2015.7|2017.85|2016.35|2017.19|2015.69|0
1659582300000|2022-08-04 03:05:00|2017.19|2015.69|2017.64|2016.14|2017.64|2016.14|2017.19|2015.69|0
1659582600000|2022-08-04 03:10:00|2017.63|2016.13|2017.63|2016.13|2017.63|2016.13|2017.2|2015.7|0
1659582900000|2022-08-04 03:15:00|2017.64|2016.14|2017.64|2016.14|2018.06|2016.56|2017.63|2016.13|0
1659583200000|2022-08-04 03:20:00|2017.63|2016.13|2017.63|2016.13|2017.64|2016.14|2017.21|2015.71|0
1659583500000|2022-08-04 03:25:00|2017.64|2016.14|2017.19|2015.69|2017.64|2016.14|2017.18|2015.68|0
1659583800000|2022-08-04 03:30:00|2017.18|2015.68|2017.18|2015.68|2017.61|2016.11|2016.74|2015.24|0
1659584100000|2022-08-04 03:35:00|2017.19|2015.69|2017.18|2015.68|2017.6|2016.1|2017.17|2015.67|0
1659584400000|2022-08-04 03:40:00|2017.17|2015.67|2015.89|2014.39|2017.19|2015.69|2015.89|2014.39|0
1659584700000|2022-08-04 03:45:00|2015.88|2014.38|2015.44|2013.94|2015.88|2014.38|2015.03|2013.53|0
1659585000000|2022-08-04 03:50:00|2015.45|2013.95|2015.89|2014.39|2015.89|2014.39|2015.44|2013.94|0
1659585300000|2022-08-04 03:55:00|2016.31|2014.81|2016.73|2015.23|2016.75|2015.25|2016.3|2014.8|0
1659585600000|2022-08-04 04:00:00|2016.74|2015.24|2016.74|2015.24|2016.74|2015.24|2016.73|2015.23|0
1659585900000|2022-08-04 04:05:00|2016.73|2015.23|2017.16|2015.66|2017.17|2015.67|2016.73|2015.23|0
1659586200000|2022-08-04 04:10:00|2017.58|2016.08|2017.59|2016.09|2018.02|2016.52|2017.58|2016.08|0
1659586500000|2022-08-04 04:15:00|2017.58|2016.08|2017.16|2015.66|2017.59|2016.09|2017.15|2015.65|0
1659586800000|2022-08-04 04:20:00|2017.15|2015.65|2017.15|2015.65|2017.16|2015.66|2017.14|2015.64|0
1659587100000|2022-08-04 04:25:00|2017.14|2015.64|2017.15|2015.65|2017.15|2015.65|2017.14|2015.64|0
1659587400000|2022-08-04 04:30:00|2017.16|2015.66|2018.01|2016.51|2018.01|2016.51|2017.15|2015.65|0
1659587700000|2022-08-04 04:35:00|2018.02|2016.52|2017.65|2016.15|2018.08|2016.58|2017.65|2016.15|0
1659588000000|2022-08-04 04:40:00|2017.64|2016.14|2017.65|2016.15|2017.65|2016.15|2017.64|2016.14|0
1659588300000|2022-08-04 04:45:00|2017.66|2016.16|2018.07|2016.57|2018.07|2016.57|2017.65|2016.15|0
1659588600000|2022-08-04 04:50:00|2018.08|2016.58|2018.06|2016.56|2018.5|2017|2018.06|2016.56|0
1659588900000|2022-08-04 04:55:00|2017.65|2016.15|2018.08|2016.58|2018.51|2017.01|2017.65|2016.15|0
1659589200000|2022-08-04 05:00:00|2018.07|2016.57|2018.08|2016.58|2018.53|2017.03|2018.07|2016.57|0
1659589500000|2022-08-04 05:05:00|2017.66|2016.16|2017.42|2015.92|2018.08|2016.58|2017.21|2015.71|0
1659589800000|2022-08-04 05:10:00|2017.63|2016.13|2017.64|2016.14|2018.07|2016.57|2017.62|2016.12|0
1659590100000|2022-08-04 05:15:00|2017.63|2016.13|2018.51|2017.01|2018.52|2017.02|2017.63|2016.13|0
1659590400000|2022-08-04 05:20:00|2018.5|2017|2018.94|2017.44|2018.94|2017.44|2017.66|2016.16|0
1659590700000|2022-08-04 05:25:00|2018.95|2017.45|2018.51|2017.01|2018.96|2017.46|2018.09|2016.59|0
1659591000000|2022-08-04 05:30:00|2018.52|2017.02|2019.78|2018.28|2019.8|2018.3|2018.07|2016.57|0
1659591300000|2022-08-04 05:35:00|2019.79|2018.29|2019.35|2017.85|2019.8|2018.3|2019.35|2017.85|0
1659591600000|2022-08-04 05:40:00|2019.36|2017.86|2019.34|2017.84|2020.21|2018.71|2019.34|2017.84|0
1659591900000|2022-08-04 05:45:00|2019.33|2017.83|2019.31|2017.81|2019.34|2017.84|2018.9|2017.4|0
1659592200000|2022-08-04 05:50:00|2019.1|2017.6|2019.75|2018.25|2019.76|2018.26|2018.89|2017.39|0
1659592500000|2022-08-04 05:55:00|2019.76|2018.26|2018.46|2016.96|2020.17|2018.67|2018.03|2016.53|0
1659592800000|2022-08-04 06:00:00|2018.45|2016.95|2018.83|2017.33|2019.25|2017.75|2017.18|2015.68|0
1659593100000|2022-08-04 06:05:00|2018.82|2017.32|2019.26|2017.76|2019.7|2018.2|2018.41|2016.91|0
1659593400000|2022-08-04 06:10:00|2019.68|2018.18|2019.68|2018.18|2019.69|2018.19|2018.81|2017.31|0
1659593700000|2022-08-04 06:15:00|2019.67|2018.17|2018.4|2016.9|2019.68|2018.18|2018.39|2016.89|0
1659594000000|2022-08-04 06:20:00|2018.41|2016.91|2018.83|2017.33|2019.26|2017.76|2018.39|2016.89|0
1659594300000|2022-08-04 06:25:00|2018.84|2017.34|2018|2016.5|2019.28|2017.78|2018|2016.5|0
1659594600000|2022-08-04 06:30:00|2017.58|2016.08|2018.29|2016.89|2019.04|2017.64|2016.54|2015.14|22
1659594900000|2022-08-04 06:35:00|2018.16|2016.76|2017.66|2016.26|2018.16|2016.76|2017.29|2015.89|27
1659595200000|2022-08-04 06:40:00|2017.54|2016.14|2017.41|2016.01|2017.54|2016.14|2017.04|2015.64|7
1659595500000|2022-08-04 06:45:00|2017.29|2015.89|2016.04|2014.64|2017.79|2016.39|2016.04|2014.64|24
1659595800000|2022-08-04 06:50:00|2015.91|2014.51|2015.91|2014.51|2015.91|2014.51|2015.79|2014.39|1
1659596100000|2022-08-04 06:55:00|2015.96|2014.46|2015.11|2013.61|2015.96|2014.46|2014.68|2013.18|0
1659596400000|2022-08-04 07:00:00|2015.12|2013.62|2014.71|2014.21|2016.09|2015.59|2009.59|2009.09|2230
1659596700000|2022-08-04 07:05:00|2014.96|2014.46|2014.09|2013.59|2015.34|2014.84|2012.09|2011.59|1524
1659597000000|2022-08-04 07:10:00|2014.21|2013.71|2013.84|2013.34|2014.34|2013.84|2011.46|2010.96|799
1659597300000|2022-08-04 07:15:00|2013.96|2013.46|2014.34|2013.84|2014.84|2014.34|2012.71|2012.21|510
1659597600000|2022-08-04 07:20:00|2014.09|2013.59|2014.59|2014.09|2015.34|2014.84|2013.09|2012.59|469
1659597900000|2022-08-04 07:25:00|2014.71|2014.21|2018.46|2017.96|2018.59|2018.09|2014.59|2014.09|712
1659598200000|2022-08-04 07:30:00|2018.59|2018.09|2018.09|2017.59|2020.09|2019.59|2017.59|2017.09|829
1659598500000|2022-08-04 07:35:00|2017.84|2017.34|2019.34|2018.84|2019.84|2019.34|2017.34|2016.84|568
1659598800000|2022-08-04 07:40:00|2019.6|2019.1|2021.1|2020.6|2021.1|2020.6|2018.35|2017.85|585
1659599100000|2022-08-04 07:45:00|2020.97|2020.47|2020.22|2019.72|2021.35|2020.85|2019.35|2018.85|813
1659599400000|2022-08-04 07:50:00|2020.1|2019.6|2019.6|2019.1|2020.85|2020.35|2019.35|2018.85|431
1659599700000|2022-08-04 07:55:00|2019.47|2018.97|2020.72|2020.22|2020.85|2020.35|2018.72|2018.22|1177
1659600000000|2022-08-04 08:00:00|2020.85|2020.35|2017.97|2017.47|2021.35|2020.85|2017.72|2017.22|603
1659600300000|2022-08-04 08:05:00|2018.1|2017.6|2015.85|2015.35|2018.35|2017.85|2015.1|2014.6|1342
1659600600000|2022-08-04 08:10:00|2015.97|2015.47|2017.85|2017.35|2018.1|2017.6|2015.35|2014.85|404
1659600900000|2022-08-04 08:15:00|2017.97|2017.47|2019.6|2019.1|2020.1|2019.6|2017.85|2017.35|489
1659601200000|2022-08-04 08:20:00|2019.47|2018.97|2019.35|2018.85|2019.6|2019.1|2018.1|2017.6|569
1659601500000|2022-08-04 08:25:00|2019.1|2018.6|2019.1|2018.6|2019.6|2019.1|2018.47|2017.97|347
1659601800000|2022-08-04 08:30:00|2018.97|2018.47|2014.85|2014.35|2019.47|2018.97|2014.6|2014.1|839
1659602100000|2022-08-04 08:35:00|2014.97|2014.47|2014.85|2014.35|2015.35|2014.85|2014.1|2013.6|567
1659602400000|2022-08-04 08:40:00|2014.6|2014.1|2015.6|2015.1|2015.85|2015.35|2014.35|2013.85|305
1659602700000|2022-08-04 08:45:00|2015.35|2014.85|2016.1|2015.6|2016.47|2015.97|2014.85|2014.35|611
1659603000000|2022-08-04 08:50:00|2016.22|2015.72|2016.6|2016.1|2016.72|2016.22|2015.6|2015.1|351
1659603300000|2022-08-04 08:55:00|2016.72|2016.22|2017.35|2016.85|2017.35|2016.85|2016.1|2015.6|250
1659603600000|2022-08-04 09:00:00|2017.22|2016.72|2017.35|2016.85|2017.72|2017.22|2016.35|2015.85|320
1659603900000|2022-08-04 09:05:00|2017.22|2016.72|2015.85|2015.35|2017.35|2016.85|2015.1|2014.6|290
1659604200000|2022-08-04 09:10:00|2015.6|2015.1|2015.35|2014.85|2016.35|2015.85|2015.35|2014.85|258
1659604500000|2022-08-04 09:15:00|2015.6|2015.1|2016.85|2016.35|2016.97|2016.47|2014.85|2014.35|368
1659604800000|2022-08-04 09:20:00|2016.72|2016.22|2018.35|2017.85|2018.35|2017.85|2016.72|2016.22|244
1659605100000|2022-08-04 09:25:00|2018.47|2017.97|2019.85|2019.35|2019.85|2019.35|2018.1|2017.6|199
1659605400000|2022-08-04 09:30:00|2020.1|2019.6|2019.35|2018.85|2020.35|2019.85|2018.72|2018.22|328
1659605700000|2022-08-04 09:35:00|2019.22|2018.72|2019.6|2019.1|2019.85|2019.35|2018.72|2018.22|249
1659606000000|2022-08-04 09:40:00|2019.85|2019.35|2018.85|2018.35|2019.85|2019.35|2018.85|2018.35|341
1659606300000|2022-08-04 09:45:00|2019.1|2018.6|2020.35|2019.85|2020.35|2019.85|2018.97|2018.47|150
1659606600000|2022-08-04 09:50:00|2020.22|2019.72|2018.97|2018.47|2020.6|2020.1|2018.97|2018.47|253
1659606900000|2022-08-04 09:55:00|2018.85|2018.35|2019.72|2019.22|2019.85|2019.35|2018.85|2018.35|177
1659607200000|2022-08-04 10:00:00|2019.6|2019.1|2021.6|2021.1|2021.6|2021.1|2019.35|2018.85|292
1659607500000|2022-08-04 10:05:00|2021.72|2021.22|2022.35|2021.85|2022.47|2021.97|2021.35|2020.85|232
1659607800000|2022-08-04 10:10:00|2022.6|2022.1|2024.1|2023.6|2024.1|2023.6|2021.85|2021.35|408
1659608100000|2022-08-04 10:15:00|2024.35|2023.85|2024.35|2023.85|2025.35|2024.85|2023.85|2023.35|702
1659608400000|2022-08-04 10:20:00|2024.6|2024.1|2024.85|2024.35|2025.47|2024.97|2024.35|2023.85|410
1659608700000|2022-08-04 10:25:00|2025.1|2024.6|2025.85|2025.35|2026.1|2025.6|2024.35|2023.85|276
1659609000000|2022-08-04 10:30:00|2025.97|2025.47|2026.85|2026.35|2027.1|2026.6|2025.35|2024.85|735
1659609300000|2022-08-04 10:35:00|2026.72|2026.22|2026.35|2025.85|2027.1|2026.6|2025.35|2024.85|420
1659609600000|2022-08-04 10:40:00|2026.6|2026.1|2025.1|2024.6|2027.1|2026.6|2024.85|2024.35|349
1659609900000|2022-08-04 10:45:00|2024.85|2024.35|2024.6|2024.1|2025.1|2024.6|2023.85|2023.35|362
1659610200000|2022-08-04 10:50:00|2024.85|2024.35|2024.6|2024.1|2024.85|2024.35|2023.85|2023.35|303
1659610500000|2022-08-04 10:55:00|2024.35|2023.85|2023.6|2023.1|2024.6|2024.1|2023.6|2023.1|238
1659610800000|2022-08-04 11:00:00|2023.85|2023.35|2024.47|2023.97|2024.6|2024.1|2020.35|2019.85|799
1659611100000|2022-08-04 11:05:00|2024.35|2023.85|2024.85|2024.35|2025.6|2025.1|2024.35|2023.85|580
1659611400000|2022-08-04 11:10:00|2024.97|2024.47|2023.6|2023.1|2025.1|2024.6|2023.1|2022.6|688
1659611700000|2022-08-04 11:15:00|2023.85|2023.35|2024.85|2024.35|2024.85|2024.35|2023.6|2023.1|291
1659612000000|2022-08-04 11:20:00|2024.6|2024.1|2024.1|2023.6|2025.35|2024.85|2023.85|2023.35|346
1659612300000|2022-08-04 11:25:00|2024.22|2023.72|2024.6|2024.1|2025.35|2024.85|2023.6|2023.1|346
1659612600000|2022-08-04 11:30:00|2024.47|2023.97|2024.1|2023.6|2025.1|2024.6|2024.1|2023.6|266
1659612900000|2022-08-04 11:35:00|2024.35|2023.85|2024.35|2023.85|2024.6|2024.1|2023.6|2023.1|167
1659613200000|2022-08-04 11:40:00|2024.37|2023.87|2024.37|2023.87|2024.87|2024.37|2023.87|2023.37|159
1659613500000|2022-08-04 11:45:00|2024.12|2023.62|2023.62|2023.12|2024.12|2023.62|2022.49|2021.99|267
1659613800000|2022-08-04 11:50:00|2023.49|2022.99|2022.37|2021.87|2023.87|2023.37|2022.37|2021.87|403
1659614100000|2022-08-04 11:55:00|2022.24|2021.74|2019.12|2018.62|2022.37|2021.87|2019.12|2018.62|496
1659614400000|2022-08-04 12:00:00|2019.24|2018.74|2020.12|2019.62|2020.12|2019.62|2018.87|2018.37|491
1659614700000|2022-08-04 12:05:00|2020.37|2019.87|2020.62|2020.12|2021.12|2020.62|2020.37|2019.87|354
1659615000000|2022-08-04 12:10:00|2020.37|2019.87|2020.12|2019.62|2020.62|2020.12|2019.62|2019.12|451
1659615300000|2022-08-04 12:15:00|2020.37|2019.87|2021.37|2020.87|2021.62|2021.12|2020.12|2019.62|486
1659615600000|2022-08-04 12:20:00|2021.24|2020.74|2021.74|2021.24|2021.87|2021.37|2020.87|2020.37|273
1659615900000|2022-08-04 12:25:00|2021.62|2021.12|2021.49|2020.99|2021.87|2021.37|2021.12|2020.62|222
1659616200000|2022-08-04 12:30:00|2021.37|2020.87|2022.99|2022.49|2023.12|2022.62|2020.87|2020.37|306
1659616500000|2022-08-04 12:35:00|2023.12|2022.62|2023.37|2022.87|2023.37|2022.87|2022.62|2022.12|343
1659616800000|2022-08-04 12:40:00|2023.24|2022.74|2023.37|2022.87|2023.62|2023.12|2022.87|2022.37|224
1659617100000|2022-08-04 12:45:00|2023.62|2023.12|2024.37|2023.87|2024.87|2024.37|2022.87|2022.37|361
1659617400000|2022-08-04 12:50:00|2024.24|2023.74|2025.74|2025.24|2025.74|2025.24|2023.87|2023.37|216
1659617700000|2022-08-04 12:55:00|2025.87|2025.37|2023.99|2023.49|2025.87|2025.37|2023.62|2023.12|253
1659618000000|2022-08-04 13:00:00|2023.87|2023.37|2020.87|2020.37|2023.87|2023.37|2020.62|2020.12|395
1659618300000|2022-08-04 13:05:00|2020.74|2020.24|2019.87|2019.37|2021.12|2020.62|2019.24|2018.74|373
1659618600000|2022-08-04 13:10:00|2019.74|2019.24|2021.62|2021.12|2021.62|2021.12|2019.74|2019.24|242
1659618900000|2022-08-04 13:15:00|2021.74|2021.24|2021.12|2020.62|2022.37|2021.87|2020.37|2019.87|276
1659619200000|2022-08-04 13:20:00|2020.99|2020.49|2021.62|2021.12|2021.62|2021.12|2020.37|2019.87|301
1659619500000|2022-08-04 13:25:00|2021.74|2021.24|2021.37|2020.87|2021.74|2021.24|2020.87|2020.37|263
1659619800000|2022-08-04 13:30:00|2021.62|2021.12|2020.99|2020.49|2022.99|2022.49|2020.62|2020.12|581
1659620100000|2022-08-04 13:35:00|2020.87|2020.37|2019.74|2019.24|2022.49|2021.99|2019.62|2019.12|991
1659620400000|2022-08-04 13:40:00|2019.62|2019.12|2021.87|2021.37|2022.37|2021.87|2019.49|2018.99|492
1659620700000|2022-08-04 13:45:00|2021.74|2021.24|2021.62|2021.12|2022.87|2022.37|2020.49|2019.99|484
1659621000000|2022-08-04 13:50:00|2021.37|2020.87|2021.24|2020.74|2022.37|2021.87|2019.87|2019.37|529
1659621300000|2022-08-04 13:55:00|2021.12|2020.62|2022.24|2021.74|2022.62|2022.12|2020.87|2020.37|445
1659621600000|2022-08-04 14:00:00|2022.37|2021.87|2022.62|2022.12|2022.99|2022.49|2021.12|2020.62|551
1659621900000|2022-08-04 14:05:00|2022.49|2021.99|2022.12|2021.62|2022.87|2022.37|2020.87|2020.37|669
1659622200000|2022-08-04 14:10:00|2022.24|2021.74|2021.24|2020.74|2023.24|2022.74|2020.74|2020.24|523
1659622500000|2022-08-04 14:15:00|2021.49|2020.99|2018.24|2017.74|2021.99|2021.49|2016.99|2016.49|740
1659622800000|2022-08-04 14:20:00|2018.11|2017.61|2019.49|2018.99|2019.99|2019.49|2017.24|2016.74|642
1659623100000|2022-08-04 14:25:00|2019.74|2019.24|2016.74|2016.24|2019.74|2019.24|2016.74|2016.24|596
1659623400000|2022-08-04 14:30:00|2016.99|2016.49|2016.11|2015.61|2017.74|2017.24|2015.99|2015.49|762
1659623700000|2022-08-04 14:35:00|2015.99|2015.49|2014.99|2014.49|2016.24|2015.74|2014.99|2014.49|567
1659624000000|2022-08-04 14:40:00|2015.11|2014.61|2016.24|2015.74|2016.99|2016.49|2014.99|2014.49|637
1659624300000|2022-08-04 14:45:00|2015.99|2015.49|2018.99|2018.49|2019.74|2019.24|2015.99|2015.49|1116
1659624600000|2022-08-04 14:50:00|2018.86|2018.36|2019.24|2018.74|2019.74|2019.24|2018.49|2017.99|896
1659624900000|2022-08-04 14:55:00|2019.49|2018.99|2019.74|2019.24|2020.24|2019.74|2018.99|2018.49|968
1659625200000|2022-08-04 15:00:00|2019.99|2019.49|2018.49|2017.99|2020.99|2020.49|2018.49|2017.99|619
1659625500000|2022-08-04 15:05:00|2018.24|2017.74|2018.99|2018.49|2019.99|2019.49|2018.24|2017.74|724
1659625800000|2022-08-04 15:10:00|2018.86|2018.36|2018.24|2017.74|2019.36|2018.86|2017.99|2017.49|636
1659626100000|2022-08-04 15:15:00|2017.99|2017.49|2019.99|2019.49|2019.99|2019.49|2017.61|2017.11|1393
1659626400000|2022-08-04 15:20:00|2019.74|2019.24|2020.78|2019.28|2021.36|2020.86|2019.74|2019.24|2028
1659626700000|2022-08-04 15:25:00|2020.77|2019.27|2022.13|2020.63|2022.51|2021.01|2020.23|2018.73|3100
1659627000000|2022-08-04 15:30:00|2022.54|2021.04|2022.56|2021.16|2024.81|2023.41|2022.54|2021.04|511
1659627300000|2022-08-04 15:35:00|2022.81|2021.41|2022.44|2021.04|2023.81|2022.41|2022.44|2021.04|87
1659627600000|2022-08-04 15:40:00|2022.56|2021.16|2023.06|2021.66|2023.19|2021.79|2022.56|2021.16|22
1659627900000|2022-08-04 15:45:00|2023.19|2021.79|2023.94|2022.54|2023.94|2022.54|2022.81|2021.41|41
1659628200000|2022-08-04 15:50:00|2024.19|2022.79|2025.44|2024.04|2025.44|2024.04|2024.19|2022.79|26
1659628500000|2022-08-04 15:55:00|2025.31|2023.91|2025.11|2023.61|2025.69|2024.29|2025.06|2023.61|3
1659628800000|2022-08-04 16:00:00|2025.12|2023.62|2024.21|2022.71|2025.56|2024.06|2024.2|2022.7|0
1659629100000|2022-08-04 16:05:00|2024.2|2022.7|2024.86|2023.36|2025.07|2023.57|2023.77|2022.27|0
1659629400000|2022-08-04 16:10:00|2024.85|2023.35|2025.54|2024.04|2026.43|2024.93|2024.65|2023.15|0
1659629700000|2022-08-04 16:15:00|2025.53|2024.03|2024.68|2023.18|2025.53|2024.03|2024.22|2022.72|0
1659630000000|2022-08-04 16:20:00|2024.69|2023.19|2025.15|2023.65|2025.16|2023.66|2024.24|2022.74|0
1659630300000|2022-08-04 16:25:00|2025.16|2023.66|2025.59|2024.09|2025.6|2024.1|2024.73|2023.23|0
1659630600000|2022-08-04 16:30:00|2025.58|2024.08|2024.54|2023.04|2025.58|2024.08|2023.85|2022.35|0
1659630900000|2022-08-04 16:35:00|2024.55|2023.05|2023.67|2022.17|2024.55|2023.05|2023.22|2021.72|0
1659631200000|2022-08-04 16:40:00|2023.46|2021.96|2022.8|2021.3|2023.68|2022.18|2022.32|2020.82|0
1659631500000|2022-08-04 16:45:00|2022.79|2021.29|2020.12|2018.62|2022.8|2021.3|2020.11|2018.61|0
1659631800000|2022-08-04 16:50:00|2020.11|2018.61|2021.08|2019.58|2021.09|2019.59|2020.1|2018.6|0
1659632100000|2022-08-04 16:55:00|2021.09|2019.59|2020.63|2019.13|2021.1|2019.6|2020.21|2018.71|0
1659632400000|2022-08-04 17:00:00|2020.42|2018.92|2021.07|2019.57|2021.97|2020.47|2020.42|2018.92|0
1659632700000|2022-08-04 17:05:00|2020.86|2019.36|2021.56|2020.06|2021.99|2020.49|2020.63|2019.13|0
1659633000000|2022-08-04 17:10:00|2021.55|2020.05|2022.85|2021.35|2022.87|2021.37|2021.53|2020.03|0
1659633300000|2022-08-04 17:15:00|2022.86|2021.36|2022.46|2020.96|2022.9|2021.4|2022.43|2020.93|0
1659633600000|2022-08-04 17:20:00|2022.47|2020.97|2022.47|2020.97|2022.92|2021.42|2021.54|2020.04|0
1659633900000|2022-08-04 17:25:00|2022.46|2020.96|2022.92|2021.42|2023.36|2021.86|2022.46|2020.96|0
1659634200000|2022-08-04 17:30:00|2022.91|2021.41|2023.81|2022.31|2023.81|2022.31|2022.47|2020.97|0
1659634500000|2022-08-04 17:35:00|2023.8|2022.3|2023.79|2022.29|2024.24|2022.74|2023.37|2021.87|0
1659634800000|2022-08-04 17:40:00|2023.8|2022.3|2023.32|2021.82|2023.81|2022.31|2022.89|2021.39|0
1659635100000|2022-08-04 17:45:00|2023.31|2021.81|2023.79|2022.29|2023.8|2022.3|2022.87|2021.37|0
1659635400000|2022-08-04 17:50:00|2023.8|2022.3|2022.86|2021.36|2023.8|2022.3|2022.84|2021.34|0
1659635700000|2022-08-04 17:55:00|2022.87|2021.37|2022.39|2020.89|2023.28|2021.78|2021.93|2020.43|0
1659636000000|2022-08-04 18:00:00|2022.38|2020.88|2022.41|2020.91|2022.41|2020.91|2021.93|2020.43|0
1659636300000|2022-08-04 18:05:00|2022.4|2020.9|2021.1|2019.6|2022.85|2021.35|2021.09|2019.59|0
1659636600000|2022-08-04 18:10:00|2021.52|2020.02|2020.63|2019.13|2021.52|2020.02|2020.17|2018.67|0
1659636900000|2022-08-04 18:15:00|2020.62|2019.12|2021.52|2020.02|2021.52|2020.02|2020.2|2018.7|0
1659637200000|2022-08-04 18:20:00|2021.1|2019.6|2020.61|2019.11|2021.53|2020.03|2020.59|2019.09|0
1659637500000|2022-08-04 18:25:00|2020.82|2019.32|2021.52|2020.02|2021.96|2020.46|2020.61|2019.11|0
1659637800000|2022-08-04 18:30:00|2021.94|2020.44|2021.52|2020.02|2021.97|2020.47|2021.51|2020.01|0
1659638100000|2022-08-04 18:35:00|2021.51|2020.01|2020.65|2019.15|2021.51|2020.01|2020.18|2018.68|0
1659638400000|2022-08-04 18:40:00|2020.64|2019.14|2020.65|2019.15|2020.86|2019.36|2019.3|2017.8|0
1659638700000|2022-08-04 18:45:00|2020.85|2019.35|2021.08|2019.58|2021.51|2020.01|2020.19|2018.69|0
1659639000000|2022-08-04 18:50:00|2021.07|2019.57|2021.13|2019.63|2022|2020.5|2021.07|2019.57|0
1659639300000|2022-08-04 18:55:00|2021.12|2019.62|2021.11|2019.61|2021.57|2020.07|2020.68|2019.18|0
1659639600000|2022-08-04 19:00:00|2021.1|2019.6|2021.13|2019.63|2021.14|2019.64|2020.66|2019.16|0
1659639900000|2022-08-04 19:05:00|2021.12|2019.62|2021.14|2019.64|2021.16|2019.66|2020.26|2018.76|0
1659640200000|2022-08-04 19:10:00|2021.15|2019.65|2022.05|2020.55|2022.48|2020.98|2021.14|2019.64|0
1659640500000|2022-08-04 19:15:00|2022.06|2020.56|2022.48|2020.98|2022.92|2021.42|2022.04|2020.54|0
1659640800000|2022-08-04 19:20:00|2022.49|2020.99|2020.74|2019.24|2022.49|2020.99|2020.74|2019.24|0
1659641100000|2022-08-04 19:25:00|2020.73|2019.23|2021.19|2019.69|2021.2|2019.7|2020.71|2019.21|0
1659641400000|2022-08-04 19:30:00|2021.18|2019.68|2019.85|2018.35|2021.19|2019.69|2019.84|2018.34|0
1659641700000|2022-08-04 19:35:00|2019.86|2018.36|2019.39|2017.89|2020.33|2018.83|2019.39|2017.89|0
1659642000000|2022-08-04 19:40:00|2019.4|2017.9|2018.43|2016.93|2019.41|2017.91|2018.43|2016.93|0
1659642300000|2022-08-04 19:45:00|2018.42|2016.92|2018.45|2016.95|2018.89|2017.39|2017.99|2016.49|0
1659642600000|2022-08-04 19:50:00|2018.86|2017.36|2020.57|2019.07|2020.58|2019.08|2018.86|2017.36|0
1659642900000|2022-08-04 19:55:00|2020.56|2019.06|2020.59|2019.09|2021.02|2019.52|2019.68|2018.18|0
1659643200000|2022-08-04 20:00:00|2020.6|2019.1|2022.07|2020.57|2022.43|2020.93|2020.6|2019.1|0
1659643500000|2022-08-04 20:05:00|2021.9|2020.4|2021.11|2019.61|2021.99|2020.49|2021.11|2019.61|0
1659643800000|2022-08-04 20:10:00|2021.19|2019.69|2020.84|2019.34|2021.28|2019.78|2020.58|2019.08|0
1659644100000|2022-08-04 20:15:00|2020.75|2019.25|2020.58|2019.08|2020.8|2019.3|2020.14|2018.64|0
1659644400000|2022-08-04 20:20:00|2020.62|2019.12|2020.49|2018.99|2020.66|2019.16|2020.31|2018.81|0
1659644700000|2022-08-04 20:25:00|2020.47|2018.97|2020.56|2019.06|2020.64|2019.14|2020.47|2018.97|0
1659645000000|2022-08-04 20:30:00|2020.55|2019.05|2020.64|2019.14|2020.73|2019.23|2020.47|2018.97|0
1659645300000|2022-08-04 20:35:00|2020.66|2019.16|2020.73|2019.23|2021|2019.5|2020.56|2019.06|0
1659645600000|2022-08-04 20:40:00|2020.64|2019.14|2020.47|2018.97|2020.73|2019.23|2020.47|2018.97|0
1659645900000|2022-08-04 20:45:00|2020.56|2019.06|2020.82|2019.32|2021.09|2019.59|2020.56|2019.06|0
1659646200000|2022-08-04 20:50:00|2020.87|2019.37|2020.82|2019.32|2021|2019.5|2020.73|2019.23|0
1659646500000|2022-08-04 20:55:00|2020.78|2019.28|2020.51|2019.01|2020.82|2019.32|2020.42|2018.92|0
1659646800000|2022-08-04 21:00:00|2020.52|2019.02|2020.73|2019.23|2020.73|2019.23|2020.52|2019.02|0
1659647100000|2022-08-04 21:05:00|2020.69|2019.19|2020.69|2019.19|2020.73|2019.23|2020.69|2019.19|0
1659647400000|2022-08-04 21:10:00|2020.78|2019.28|2020.78|2019.28|2020.86|2019.36|2020.73|2019.23|0
1659647700000|2022-08-04 21:15:00|2020.82|2019.32|2020.87|2019.37|2020.87|2019.37|2020.82|2019.32|0
1659648000000|2022-08-04 21:20:00|2020.86|2019.36|2020.73|2019.23|2020.86|2019.36|2020.73|2019.23|0
1659648300000|2022-08-04 21:25:00|2020.69|2019.19|2020.73|2019.23|2020.78|2019.28|2020.69|2019.19|0
1659648900000|2022-08-04 21:35:00|2020.74|2019.24|2020.69|2019.19|2020.78|2019.28|2020.64|2019.14|0
1659649200000|2022-08-04 21:40:00|2020.73|2019.23|2020.91|2019.41|2021|2019.5|2020.73|2019.23|0
1659649500000|2022-08-04 21:45:00|2021|2019.5|2020.95|2019.45|2021.13|2019.63|2020.78|2019.28|0
1659649800000|2022-08-04 21:50:00|2020.91|2019.41|2021.04|2019.54|2021.13|2019.63|2020.82|2019.32|0
1659650100000|2022-08-04 21:55:00|2021|2019.5|2020.69|2019.19|2021|2019.5|2020.69|2019.19|0
1659650400000|2022-08-04 22:00:00|2020.7|2019.2|2020.64|2019.14|2020.87|2019.37|2020.2|2018.7|0
1659650700000|2022-08-04 22:05:00|2020.65|2019.15|2020.03|2018.53|2020.82|2019.32|2020.03|2018.53|0
1659651000000|2022-08-04 22:10:00|2020.07|2018.57|2020.16|2018.66|2020.47|2018.97|2019.85|2018.35|0
1659651300000|2022-08-04 22:15:00|2020.2|2018.7|2020.56|2019.06|2020.64|2019.14|2020.16|2018.66|0
1659651600000|2022-08-04 22:20:00|2020.6|2019.1|2020.82|2019.32|2021.17|2019.67|2020.6|2019.1|0
1659651900000|2022-08-04 22:25:00|2020.78|2019.28|2020.64|2019.14|2020.78|2019.28|2020.47|2018.97|0
1659652200000|2022-08-04 22:30:00|2020.65|2019.15|2021|2019.5|2021.09|2019.59|2020.64|2019.14|0
1659652500000|2022-08-04 22:35:00|2020.95|2019.45|2021.09|2019.59|2021.17|2019.67|2020.82|2019.32|0
1659652800000|2022-08-04 22:40:00|2021.17|2019.67|2021|2019.5|2021.35|2019.85|2021|2019.5|0
1659653100000|2022-08-04 22:45:00|2020.95|2019.45|2020.91|2019.41|2021.09|2019.59|2020.82|2019.32|0
1659653400000|2022-08-04 22:50:00|2020.87|2019.37|2021|2019.5|2021.09|2019.59|2020.82|2019.32|0
1659653700000|2022-08-04 22:55:00|2020.99|2019.49|2021.15|2019.65|2021.17|2019.67|2020.91|2019.41|0
1659654000000|2022-08-04 23:00:00|2021.24|2019.74|2021.77|2020.27|2022.03|2020.53|2021.15|2019.65|0
1659654300000|2022-08-04 23:05:00|2021.78|2020.28|2022.2|2020.7|2022.42|2020.92|2021.78|2020.28|0
1659654600000|2022-08-04 23:10:00|2022.29|2020.79|2022.02|2020.52|2022.55|2021.05|2022.02|2020.52|0
1659654900000|2022-08-04 23:15:00|2022.07|2020.57|2022.02|2020.52|2022.29|2020.79|2021.93|2020.43|0
1659655200000|2022-08-04 23:20:00|2022.03|2020.53|2022.2|2020.7|2022.29|2020.79|2021.93|2020.43|0
1659655500000|2022-08-04 23:25:00|2022.29|2020.79|2021.93|2020.43|2022.29|2020.79|2021.93|2020.43|0
1659655800000|2022-08-04 23:30:00|2021.84|2020.34|2022.15|2020.65|2022.42|2020.92|2021.84|2020.34|0
1659656100000|2022-08-04 23:35:00|2022.16|2020.66|2022.29|2020.79|2022.37|2020.87|2022.11|2020.61|0
1659656400000|2022-08-04 23:40:00|2022.28|2020.78|2022.29|2020.79|2022.29|2020.79|2022.11|2020.61|0
1659656700000|2022-08-04 23:45:00|2022.28|2020.78|2022.42|2020.92|2022.46|2020.96|2022.11|2020.61|0
1659657000000|2022-08-04 23:50:00|2022.46|2020.96|2022.2|2020.7|2022.51|2021.01|2022.11|2020.61|0
1659657300000|2022-08-04 23:55:00|2022.19|2020.69|2021.32|2019.82|2022.19|2020.69|2021.32|2019.82|0
1659657600000|2022-08-05 00:00:00|2021.33|2019.83|2021.4|2019.9|2022.46|2020.96|2021.32|2019.82|0
1659657900000|2022-08-05 00:05:00|2021.41|2019.91|2021.76|2020.26|2021.93|2020.43|2021.23|2019.73|0
1659658200000|2022-08-05 00:10:00|2021.8|2020.3|2021.6|2020.1|2021.93|2020.43|2021.25|2019.75|0
1659658500000|2022-08-05 00:15:00|2021.61|2020.11|2022.55|2021.05|2023.4|2021.9|2021.6|2020.1|0
1659658800000|2022-08-05 00:20:00|2022.54|2021.04|2022.55|2021.05|2023.4|2021.9|2022.54|2021.04|0
1659659100000|2022-08-05 00:25:00|2022.56|2021.06|2022.97|2021.47|2022.98|2021.48|2022.55|2021.05|0
1659659400000|2022-08-05 00:30:00|2022.76|2021.26|2022.54|2021.04|2022.98|2021.48|2022.54|2021.04|0
1659659700000|2022-08-05 00:35:00|2022.55|2021.05|2022.54|2021.04|2022.97|2021.47|2022.54|2021.04|0
1659660000000|2022-08-05 00:40:00|2022.12|2020.62|2021.67|2020.17|2022.12|2020.62|2021.67|2020.17|0
1659660300000|2022-08-05 00:45:00|2021.68|2020.18|2022.11|2020.61|2022.53|2021.03|2021.68|2020.18|0
1659660600000|2022-08-05 00:50:00|2022.12|2020.62|2022.12|2020.62|2022.55|2021.05|2022.11|2020.61|0
1659660900000|2022-08-05 00:55:00|2022.13|2020.63|2022.54|2021.04|2022.98|2021.48|2022.13|2020.63|0
1659661200000|2022-08-05 01:00:00|2022.33|2020.83|2022.97|2021.47|2022.97|2021.47|2022.33|2020.83|0
1659661500000|2022-08-05 01:05:00|2022.96|2021.46|2023.85|2022.35|2023.87|2022.37|2022.96|2021.46|0
1659661800000|2022-08-05 01:10:00|2023.84|2022.34|2023.85|2022.35|2023.85|2022.35|2023.42|2021.92|0
1659662100000|2022-08-05 01:15:00|2023.86|2022.36|2024.3|2022.8|2024.3|2022.8|2023.85|2022.35|0
1659662400000|2022-08-05 01:20:00|2024.29|2022.79|2024.3|2022.8|2024.31|2022.81|2023.87|2022.37|0
1659662700000|2022-08-05 01:25:00|2024.29|2022.79|2023.44|2021.94|2024.3|2022.8|2023.44|2021.94|0
1659663000000|2022-08-05 01:30:00|2023.43|2021.93|2022.99|2021.49|2023.85|2022.35|2022.99|2021.49|0
1659663300000|2022-08-05 01:35:00|2022.98|2021.48|2023|2021.5|2023.42|2021.92|2022.98|2021.48|0
1659663600000|2022-08-05 01:40:00|2023.01|2021.51|2023.46|2021.96|2023.88|2022.38|2023|2021.5|0
1659663900000|2022-08-05 01:45:00|2023.45|2021.95|2024.75|2023.25|2024.76|2023.26|2023.45|2021.95|0
1659664200000|2022-08-05 01:50:00|2024.76|2023.26|2024.76|2023.26|2025.19|2023.69|2024.32|2022.82|0
1659664500000|2022-08-05 01:55:00|2024.75|2023.25|2024.75|2023.25|2024.98|2023.48|2024.75|2023.25|0
1659664800000|2022-08-05 02:00:00|2024.76|2023.26|2024.74|2023.24|2025.18|2023.68|2024.31|2022.81|0
1659665100000|2022-08-05 02:05:00|2024.75|2023.25|2025.16|2023.66|2025.18|2023.68|2024.75|2023.25|0
1659665400000|2022-08-05 02:10:00|2024.74|2023.24|2024.74|2023.24|2025.17|2023.67|2024.74|2023.24|0
1659665700000|2022-08-05 02:15:00|2024.73|2023.23|2024.73|2023.23|2024.74|2023.24|2024.73|2023.23|0
1659666000000|2022-08-05 02:20:00|2024.74|2023.24|2024.75|2023.25|2025.17|2023.67|2024.74|2023.24|0
1659666300000|2022-08-05 02:25:00|2024.76|2023.26|2024.75|2023.25|2025.18|2023.68|2024.75|2023.25|0
1659666600000|2022-08-05 02:30:00|2024.76|2023.26|2025.59|2024.09|2025.6|2024.1|2024.76|2023.26|0
1659666900000|2022-08-05 02:35:00|2025.58|2024.08|2025.14|2023.64|2025.59|2024.09|2025.14|2023.64|0
1659667200000|2022-08-05 02:40:00|2025.15|2023.65|2025.56|2024.06|2025.57|2024.07|2025.14|2023.64|0
1659667500000|2022-08-05 02:45:00|2025.14|2023.64|2025.14|2023.64|2025.15|2023.65|2025.14|2023.64|0
1659667800000|2022-08-05 02:50:00|2025.15|2023.65|2025.15|2023.65|2025.16|2023.66|2025.14|2023.64|0
1659668100000|2022-08-05 02:55:00|2025.14|2023.64|2025.14|2023.64|2025.15|2023.65|2025.14|2023.64|0
1659668400000|2022-08-05 03:00:00|2025.15|2023.65|2025.15|2023.65|2025.16|2023.66|2025.14|2023.64|0
1659668700000|2022-08-05 03:05:00|2025.14|2023.64|2024.7|2023.2|2025.14|2023.64|2024.28|2022.78|0
1659669000000|2022-08-05 03:10:00|2024.49|2022.99|2024.26|2022.76|2024.71|2023.21|2024.25|2022.75|0
1659669300000|2022-08-05 03:15:00|2024.27|2022.77|2024.27|2022.77|2024.27|2022.77|2024.26|2022.76|0
1659669600000|2022-08-05 03:20:00|2024.26|2022.76|2024.7|2023.2|2024.71|2023.21|2024.26|2022.76|0
1659669900000|2022-08-05 03:25:00|2024.71|2023.21|2024.7|2023.2|2024.71|2023.21|2024.69|2023.19|0
1659670200000|2022-08-05 03:30:00|2024.71|2023.21|2024.69|2023.19|2024.71|2023.21|2024.27|2022.77|0
1659670500000|2022-08-05 03:35:00|2024.7|2023.2|2024.71|2023.21|2024.71|2023.21|2024.69|2023.19|0
1659670800000|2022-08-05 03:40:00|2024.7|2023.2|2024.24|2022.74|2024.71|2023.21|2024.24|2022.74|0
1659671100000|2022-08-05 03:45:00|2024.23|2022.73|2024.23|2022.73|2024.24|2022.74|2024.23|2022.73|0
1659671400000|2022-08-05 03:50:00|2024.44|2022.94|2024.67|2023.17|2024.67|2023.17|2024.44|2022.94|0
1659671700000|2022-08-05 03:55:00|2024.87|2023.37|2025.1|2023.6|2025.1|2023.6|2024.67|2023.17|0
1659672000000|2022-08-05 04:00:00|2025.09|2023.59|2025.09|2023.59|2025.52|2024.02|2025.09|2023.59|0
1659672300000|2022-08-05 04:05:00|2025.1|2023.6|2025.51|2024.01|2025.52|2024.02|2025.1|2023.6|0
1659672600000|2022-08-05 04:10:00|2025.52|2024.02|2025.52|2024.02|2025.53|2024.03|2025.52|2024.02|0
1659672900000|2022-08-05 04:15:00|2025.51|2024.01|2025.52|2024.02|2025.52|2024.02|2025.51|2024.01|0
1659673200000|2022-08-05 04:20:00|2025.51|2024.01|2025.09|2023.59|2025.52|2024.02|2025.09|2023.59|0
1659673500000|2022-08-05 04:25:00|2025.08|2023.58|2025.07|2023.57|2025.08|2023.58|2025.07|2023.57|0
1659673800000|2022-08-05 04:30:00|2025.08|2023.58|2025.06|2023.56|2025.09|2023.59|2025.06|2023.56|0
1659674100000|2022-08-05 04:35:00|2025.48|2023.98|2025.48|2023.98|2025.48|2023.98|2025.06|2023.56|0
1659674400000|2022-08-05 04:40:00|2025.47|2023.97|2025.93|2024.43|2026.34|2024.84|2025.47|2023.97|0
1659674700000|2022-08-05 04:45:00|2025.94|2024.44|2025.92|2024.42|2025.94|2024.44|2025.92|2024.42|0
1659675000000|2022-08-05 04:50:00|2025.93|2024.43|2025.93|2024.43|2025.93|2024.43|2025.5|2024|0
1659675300000|2022-08-05 04:55:00|2025.51|2024.01|2025.51|2024.01|2025.94|2024.44|2025.5|2024|0
1659675600000|2022-08-05 05:00:00|2025.72|2024.22|2025.5|2024|2025.94|2024.44|2025.07|2023.57|0
1659675900000|2022-08-05 05:05:00|2025.49|2023.99|2024.65|2023.15|2025.5|2024|2024.63|2023.13|0
1659676200000|2022-08-05 05:10:00|2024.64|2023.14|2024.65|2023.15|2024.87|2023.37|2024.22|2022.72|0
1659676500000|2022-08-05 05:15:00|2024.64|2023.14|2024.43|2022.93|2024.65|2023.15|2024.22|2022.72|0
1659676800000|2022-08-05 05:20:00|2024.22|2022.72|2024.77|2023.27|2024.78|2023.28|2024.22|2022.72|0
1659677100000|2022-08-05 05:25:00|2024.78|2023.28|2024.34|2022.84|2024.78|2023.28|2024.34|2022.84|0
1659677400000|2022-08-05 05:30:00|2024.35|2022.85|2024.35|2022.85|2024.78|2023.28|2024.35|2022.85|0
1659677700000|2022-08-05 05:35:00|2024.36|2022.86|2024.78|2023.28|2024.78|2023.28|2024.35|2022.85|0
1659678000000|2022-08-05 05:40:00|2024.79|2023.29|2025.2|2023.7|2025.2|2023.7|2024.57|2023.07|0
1659678300000|2022-08-05 05:45:00|2025.21|2023.71|2024.34|2022.84|2025.64|2024.14|2024.34|2022.84|0
1659678600000|2022-08-05 05:50:00|2024.35|2022.85|2024.13|2022.63|2024.35|2022.85|2023.91|2022.41|0
1659678900000|2022-08-05 05:55:00|2024.14|2022.64|2024.8|2023.3|2024.8|2023.3|2023.94|2022.44|0
1659679200000|2022-08-05 06:00:00|2024.79|2023.29|2025.21|2023.71|2025.21|2023.71|2023.93|2022.43|0
1659679500000|2022-08-05 06:05:00|2025.2|2023.7|2024.77|2023.27|2025.2|2023.7|2024.34|2022.84|0
1659679800000|2022-08-05 06:10:00|2024.76|2023.26|2024.78|2023.28|2025.64|2024.14|2024.76|2023.26|0
1659680100000|2022-08-05 06:15:00|2024.77|2023.27|2025.2|2023.7|2025.21|2023.71|2024.77|2023.27|0
1659680400000|2022-08-05 06:20:00|2024.78|2023.28|2024.79|2023.29|2025.2|2023.7|2024.36|2022.86|0
1659680700000|2022-08-05 06:25:00|2024.8|2023.3|2025.22|2023.72|2025.22|2023.72|2024.78|2023.28|0
1659681000000|2022-08-05 06:30:00|2024.8|2023.3|2025.29|2023.79|2025.29|2023.79|2024.37|2022.87|0
1659681300000|2022-08-05 06:35:00|2025.28|2023.78|2024.43|2022.93|2025.29|2023.79|2024.43|2022.93|0
1659681600000|2022-08-05 06:40:00|2024.44|2022.94|2026.94|2025.54|2027.81|2026.41|2024.42|2022.92|17
1659681900000|2022-08-05 06:45:00|2026.81|2025.41|2026.69|2025.29|2026.94|2025.54|2026.69|2025.29|0
1659682200000|2022-08-05 06:50:00|2026.44|2025.04|2025.81|2024.41|2026.44|2025.04|2025.31|2023.91|9
1659682500000|2022-08-05 06:55:00|2025.86|2024.36|2024.56|2023.06|2025.86|2024.36|2024.56|2023.06|0
1659682800000|2022-08-05 07:00:00|2024.57|2023.07|2024.99|2024.49|2027.74|2027.24|2022.74|2022.24|2222
1659683100000|2022-08-05 07:05:00|2024.86|2024.36|2022.74|2022.24|2025.99|2025.49|2021.24|2020.74|1574
1659683400000|2022-08-05 07:10:00|2022.99|2022.49|2021.49|2020.99|2023.49|2022.99|2021.24|2020.74|774
1659683700000|2022-08-05 07:15:00|2021.61|2021.11|2022.11|2021.61|2024.11|2023.61|2021.61|2021.11|642
1659684000000|2022-08-05 07:20:00|2021.99|2021.49|2024.11|2023.61|2025.24|2024.74|2021.24|2020.74|549
1659684300000|2022-08-05 07:25:00|2023.99|2023.49|2023.49|2022.99|2024.99|2024.49|2023.11|2022.61|483
1659684600000|2022-08-05 07:30:00|2023.36|2022.86|2024.11|2023.61|2025.74|2025.24|2022.74|2022.24|660
1659684900000|2022-08-05 07:35:00|2023.99|2023.49|2025.74|2025.24|2025.99|2025.49|2023.99|2023.49|507
1659685200000|2022-08-05 07:40:00|2025.8|2025.3|2025.8|2025.3|2026.3|2025.8|2024.8|2024.3|522
1659685500000|2022-08-05 07:45:00|2025.55|2025.05|2026.05|2025.55|2026.55|2026.05|2024.92|2024.42|408
1659685800000|2022-08-05 07:50:00|2026.17|2025.67|2029.05|2028.55|2029.05|2028.55|2025.8|2025.3|532
1659686100000|2022-08-05 07:55:00|2028.92|2028.42|2029.92|2029.42|2030.05|2029.55|2028.3|2027.8|494
1659686400000|2022-08-05 08:00:00|2029.8|2029.3|2029.05|2028.55|2030.05|2029.55|2028.55|2028.05|539
1659686700000|2022-08-05 08:05:00|2028.92|2028.42|2029.05|2028.55|2029.55|2029.05|2028.8|2028.3|752
1659687000000|2022-08-05 08:10:00|2028.8|2028.3|2025.67|2025.17|2028.8|2028.3|2025.55|2025.05|560
1659687300000|2022-08-05 08:15:00|2025.55|2025.05|2023.05|2022.55|2025.8|2025.3|2022.8|2022.3|754
1659687600000|2022-08-05 08:20:00|2022.92|2022.42|2022.3|2021.8|2024.3|2023.8|2021.67|2021.17|553
1659687900000|2022-08-05 08:25:00|2022.42|2021.92|2019.8|2019.3|2022.55|2022.05|2019.55|2019.05|540
1659688200000|2022-08-05 08:30:00|2020.05|2019.55|2019.55|2019.05|2020.05|2019.55|2018.42|2017.92|834
1659688500000|2022-08-05 08:35:00|2019.8|2019.3|2020.3|2019.8|2020.8|2020.3|2019.3|2018.8|603
1659688800000|2022-08-05 08:40:00|2020.05|2019.55|2019.05|2018.55|2020.42|2019.92|2018.3|2017.8|399
1659689100000|2022-08-05 08:45:00|2018.92|2018.42|2018.05|2017.55|2019.05|2018.55|2017.3|2016.8|458
1659689400000|2022-08-05 08:50:00|2018.17|2017.67|2017.55|2017.05|2018.55|2018.05|2016.8|2016.3|518
1659689700000|2022-08-05 08:55:00|2017.67|2017.17|2017.55|2017.05|2018.55|2018.05|2017.3|2016.8|775
1659690000000|2022-08-05 09:00:00|2017.42|2016.92|2019.05|2018.55|2019.3|2018.8|2017.42|2016.92|387
1659690300000|2022-08-05 09:05:00|2019.3|2018.8|2017.67|2017.17|2019.8|2019.3|2017.55|2017.05|282
1659690600000|2022-08-05 09:10:00|2017.55|2017.05|2020.05|2019.55|2020.05|2019.55|2017.42|2016.92|434
1659690900000|2022-08-05 09:15:00|2019.8|2019.3|2020.42|2019.92|2020.55|2020.05|2019.8|2019.3|251
1659691200000|2022-08-05 09:20:00|2020.55|2020.05|2020.05|2019.55|2020.55|2020.05|2019.8|2019.3|197
1659691500000|2022-08-05 09:25:00|2019.8|2019.3|2019.3|2018.8|2020.3|2019.8|2019.05|2018.55|225
1659691800000|2022-08-05 09:30:00|2019.55|2019.05|2018.8|2018.3|2019.8|2019.3|2018.55|2018.05|155
1659692100000|2022-08-05 09:35:00|2019.05|2018.55|2017.05|2016.55|2019.05|2018.55|2017.05|2016.55|340
1659692400000|2022-08-05 09:40:00|2017.3|2016.8|2017.3|2016.8|2018.05|2017.55|2017.17|2016.67|325
1659692700000|2022-08-05 09:45:00|2017.05|2016.55|2016.3|2015.8|2017.05|2016.55|2014.55|2014.05|575
1659693000000|2022-08-05 09:50:00|2016.17|2015.67|2017.05|2016.55|2017.8|2017.3|2016.05|2015.55|347
1659693300000|2022-08-05 09:55:00|2017.17|2016.67|2016.05|2015.55|2017.3|2016.8|2015.8|2015.3|300
1659693600000|2022-08-05 10:00:00|2016.17|2015.67|2015.55|2015.05|2016.67|2016.17|2015.05|2014.55|359
1659693900000|2022-08-05 10:05:00|2015.3|2014.8|2016.05|2015.55|2016.3|2015.8|2015.05|2014.55|300
1659694200000|2022-08-05 10:10:00|2015.8|2015.3|2014.8|2014.3|2016.05|2015.55|2014.55|2014.05|235
1659694500000|2022-08-05 10:15:00|2015.05|2014.55|2014.55|2014.05|2016.3|2015.8|2014.42|2013.92|292
1659694800000|2022-08-05 10:20:00|2014.42|2013.92|2013.55|2013.05|2014.55|2014.05|2013.05|2012.55|607
1659695100000|2022-08-05 10:25:00|2013.67|2013.17|2013.8|2013.3|2013.8|2013.3|2013.05|2012.55|189
1659695400000|2022-08-05 10:30:00|2014.05|2013.55|2013.8|2013.3|2014.55|2014.05|2013.55|2013.05|288
1659695700000|2022-08-05 10:35:00|2013.92|2013.42|2013.3|2012.8|2014.05|2013.55|2013.05|2012.55|122
1659696000000|2022-08-05 10:40:00|2013.05|2012.55|2013.8|2013.3|2013.8|2013.3|2013.05|2012.55|115
1659696300000|2022-08-05 10:45:00|2013.92|2013.42|2014.17|2013.67|2014.17|2013.67|2013.55|2013.05|176
1659696600000|2022-08-05 10:50:00|2014.3|2013.8|2014.3|2013.8|2014.55|2014.05|2013.8|2013.3|133
1659696900000|2022-08-05 10:55:00|2014.42|2013.92|2013.8|2013.3|2014.42|2013.92|2012.8|2012.3|180
1659697200000|2022-08-05 11:00:00|2013.92|2013.42|2012.8|2012.3|2014.55|2014.05|2012.8|2012.3|195
1659697500000|2022-08-05 11:05:00|2012.67|2012.17|2012.55|2012.05|2013.05|2012.55|2011.55|2011.05|331
1659697800000|2022-08-05 11:10:00|2012.8|2012.3|2012.3|2011.8|2013.3|2012.8|2012.3|2011.8|220
1659698100000|2022-08-05 11:15:00|2012.17|2011.67|2013.3|2012.8|2013.3|2012.8|2011.55|2011.05|292
1659698400000|2022-08-05 11:20:00|2013.17|2012.67|2013.55|2013.05|2013.92|2013.42|2012.8|2012.3|131
1659698700000|2022-08-05 11:25:00|2013.8|2013.3|2014.55|2014.05|2014.92|2014.42|2013.8|2013.3|180
1659699000000|2022-08-05 11:30:00|2014.67|2014.17|2015.42|2014.92|2015.42|2014.92|2014.55|2014.05|230
1659699300000|2022-08-05 11:35:00|2015.55|2015.05|2015.05|2014.55|2016.05|2015.55|2015.05|2014.55|180
1659699600000|2022-08-05 11:40:00|2014.86|2014.36|2014.48|2013.98|2014.86|2014.36|2014.36|2013.86|165
1659699900000|2022-08-05 11:45:00|2014.61|2014.11|2014.11|2013.61|2014.86|2014.36|2014.11|2013.61|201
1659700200000|2022-08-05 11:50:00|2013.98|2013.48|2014.61|2014.11|2015.36|2014.86|2013.98|2013.48|223
1659700500000|2022-08-05 11:55:00|2014.48|2013.98|2014.86|2014.36|2014.86|2014.36|2014.36|2013.86|63
1659700800000|2022-08-05 12:00:00|2014.61|2014.11|2015.86|2015.36|2015.86|2015.36|2014.48|2013.98|241
1659701100000|2022-08-05 12:05:00|2015.61|2015.11|2014.86|2014.36|2015.86|2015.36|2014.36|2013.86|249
1659701400000|2022-08-05 12:10:00|2015.11|2014.61|2014.36|2013.86|2015.11|2014.61|2014.11|2013.61|126
1659701700000|2022-08-05 12:15:00|2014.61|2014.11|2014.86|2014.36|2014.86|2014.36|2014.36|2013.86|176
1659702000000|2022-08-05 12:20:00|2014.73|2014.23|2013.86|2013.36|2015.11|2014.61|2013.61|2013.11|311
1659702300000|2022-08-05 12:25:00|2013.61|2013.11|2013.36|2012.86|2014.36|2013.86|2013.36|2012.86|253
1659702600000|2022-08-05 12:30:00|2013.48|2012.98|2007.36|2006.86|2013.48|2012.98|2006.36|2005.86|2075
1659702900000|2022-08-05 12:35:00|2007.23|2006.73|2007.61|2007.11|2009.73|2009.23|2006.61|2006.11|932
1659703200000|2022-08-05 12:40:00|2007.48|2006.98|2006.86|2006.36|2008.86|2008.36|2006.11|2005.61|932
1659703500000|2022-08-05 12:45:00|2006.73|2006.23|2001.48|2000.98|2006.73|2006.23|2001.23|2000.73|789
1659703800000|2022-08-05 12:50:00|2001.61|2001.11|2000.61|2000.11|2003.86|2003.36|2000.61|2000.11|898
1659704100000|2022-08-05 12:55:00|2000.86|2000.36|2003.48|2002.98|2003.61|2003.11|1999.61|1999.11|931
1659704400000|2022-08-05 13:00:00|2003.36|2002.86|2003.61|2003.11|2005.73|2005.23|2002.61|2002.11|770
1659704700000|2022-08-05 13:05:00|2003.48|2002.98|2001.11|2000.61|2003.86|2003.36|2000.86|2000.36|719
1659705000000|2022-08-05 13:10:00|2001.36|2000.86|2001.11|2000.61|2002.61|2002.11|2000.86|2000.36|764
1659705300000|2022-08-05 13:15:00|2000.86|2000.36|2003.86|2003.36|2003.98|2003.48|2000.86|2000.36|473
1659705600000|2022-08-05 13:20:00|2003.61|2003.11|2002.36|2001.86|2004.73|2004.23|2002.11|2001.61|944
1659705900000|2022-08-05 13:25:00|2002.48|2001.98|2002.11|2001.61|2002.86|2002.36|2001.36|2000.86|347
1659706200000|2022-08-05 13:30:00|2002.23|2001.73|2003.61|2003.11|2004.11|2003.61|2001.36|2000.86|838
1659706500000|2022-08-05 13:35:00|2003.86|2003.36|2005.36|2004.86|2005.36|2004.86|2002.61|2002.11|738
1659706800000|2022-08-05 13:40:00|2005.23|2004.73|2005.11|2004.61|2006.36|2005.86|2003.61|2003.11|1393
1659707100000|2022-08-05 13:45:00|2005.23|2004.73|2003.86|2003.36|2005.61|2005.11|2003.11|2002.61|1165
1659707400000|2022-08-05 13:50:00|2003.98|2003.48|2004.61|2004.11|2005.86|2005.36|2003.36|2002.86|770
1659707700000|2022-08-05 13:55:00|2004.86|2004.36|2001.86|2001.36|2004.86|2004.36|2000.61|2000.11|1189
1659708000000|2022-08-05 14:00:00|2001.61|2001.11|2004.11|2003.61|2004.36|2003.86|2000.61|2000.11|1130
1659708300000|2022-08-05 14:05:00|2004.36|2003.86|2006.36|2005.86|2006.36|2005.86|2004.11|2003.61|1289
1659708600000|2022-08-05 14:10:00|2006.48|2005.98|2009.36|2008.86|2009.61|2009.11|2005.86|2005.36|1035
1659708900000|2022-08-05 14:15:00|2009.48|2008.98|2009.61|2009.11|2011.73|2011.23|2009.36|2008.86|782
1659709200000|2022-08-05 14:20:00|2009.86|2009.36|2011.36|2010.86|2011.36|2010.86|2009.36|2008.86|579
1659709500000|2022-08-05 14:25:00|2011.11|2010.61|2009.36|2008.86|2011.48|2010.98|2008.23|2007.73|492
1659709800000|2022-08-05 14:30:00|2009.23|2008.73|2005.86|2005.36|2009.61|2009.11|2005.86|2005.36|501
1659710100000|2022-08-05 14:35:00|2006.11|2005.61|2005.86|2005.36|2006.86|2006.36|2005.36|2004.86|545
1659710400000|2022-08-05 14:40:00|2005.61|2005.11|2006.11|2005.61|2006.36|2005.86|2005.36|2004.86|551
1659710700000|2022-08-05 14:45:00|2005.86|2005.36|2006.36|2005.86|2007.11|2006.61|2005.86|2005.36|345
1659711000000|2022-08-05 14:50:00|2006.61|2006.11|2006.36|2005.86|2006.61|2006.11|2005.36|2004.86|496
1659711300000|2022-08-05 14:55:00|2006.11|2005.61|2005.86|2005.36|2006.86|2006.36|2005.48|2004.98|535
1659711600000|2022-08-05 15:00:00|2006.11|2005.61|2003.61|2003.11|2006.11|2005.61|2003.36|2002.86|775
1659711900000|2022-08-05 15:05:00|2003.48|2002.98|2002.36|2001.86|2003.61|2003.11|2001.48|2000.98|636
1659712200000|2022-08-05 15:10:00|2002.11|2001.61|2000.98|2000.48|2003.11|2002.61|2000.86|2000.36|880
1659712500000|2022-08-05 15:15:00|2000.86|2000.36|2000.48|1999.98|2001.86|2001.36|2000.36|1999.86|959
1659712800000|2022-08-05 15:20:00|2000.61|2000.11|2000.59|1999.09|2000.86|2000.36|1998.61|1998.11|1952
1659713100000|2022-08-05 15:25:00|2000.58|1999.08|1999.29|1997.79|2001.03|1999.53|1998.82|1997.32|773
1659713400000|2022-08-05 15:30:00|1999.28|1997.78|2000.31|1998.91|2001.06|1999.66|1998.84|1997.34|239
1659713700000|2022-08-05 15:35:00|2000.43|1999.03|2000.18|1998.78|2001.81|2000.41|1999.68|1998.28|168
1659714000000|2022-08-05 15:40:00|2000.06|1998.66|2001.06|1999.66|2001.06|1999.66|2000.06|1998.66|49
1659714300000|2022-08-05 15:45:00|2000.93|1999.53|2000.43|1999.03|2001.18|1999.78|2000.43|1999.03|12
1659714600000|2022-08-05 15:50:00|2000.31|1998.91|2001.81|2000.41|2001.81|2000.41|2000.06|1998.66|37
1659714900000|2022-08-05 15:55:00|2001.68|2000.28|2001.98|2000.48|2002.68|2001.28|2000.68|1999.28|143
1659715200000|2022-08-05 16:00:00|2001.97|2000.47|2003.75|2002.25|2003.78|2002.28|2001.97|2000.47|0
1659715500000|2022-08-05 16:05:00|2003.76|2002.26|2003.32|2001.82|2004.24|2002.74|2002.87|2001.37|0
1659715800000|2022-08-05 16:10:00|2003.33|2001.83|2003.81|2002.31|2004.22|2002.72|2002.91|2001.41|0
1659716100000|2022-08-05 16:15:00|2003.82|2002.32|2004.67|2003.17|2005.13|2003.63|2003.81|2002.31|0
1659716400000|2022-08-05 16:20:00|2004.68|2003.18|2003.39|2001.89|2005.12|2003.62|2002.94|2001.44|0
1659716700000|2022-08-05 16:25:00|2003.38|2001.88|2004.27|2002.77|2004.27|2002.77|2002.95|2001.45|0
1659717000000|2022-08-05 16:30:00|2004.26|2002.76|2003.13|2001.63|2004.27|2002.77|2002.89|2001.39|0
1659717300000|2022-08-05 16:35:00|2003.34|2001.84|2002.94|2001.44|2003.81|2002.31|2002.89|2001.39|0
1659717600000|2022-08-05 16:40:00|2002.93|2001.43|2004.28|2002.78|2004.71|2003.21|2002.93|2001.43|0
1659717900000|2022-08-05 16:45:00|2004.27|2002.77|2006.47|2004.97|2006.47|2004.97|2004.27|2002.77|0
1659718200000|2022-08-05 16:50:00|2006.48|2004.98|2006.04|2004.54|2006.49|2004.99|2005.59|2004.09|0
1659718500000|2022-08-05 16:55:00|2006.03|2004.53|2006.46|2004.96|2006.48|2004.98|2005.59|2004.09|0
1659718800000|2022-08-05 17:00:00|2006.47|2004.97|2006.94|2005.44|2006.94|2005.44|2006.01|2004.51|0
1659719100000|2022-08-05 17:05:00|2006.95|2005.45|2007.36|2005.86|2007.61|2006.11|2006.5|2005|0
1659719400000|2022-08-05 17:10:00|2007.37|2005.87|2007.85|2006.35|2007.86|2006.36|2007.36|2005.86|0
1659719700000|2022-08-05 17:15:00|2007.86|2006.36|2006.96|2005.46|2008.3|2006.8|2006.96|2005.46|0
1659720000000|2022-08-05 17:20:00|2006.95|2005.45|2006.98|2005.48|2006.98|2005.48|2006.09|2004.59|0
1659720300000|2022-08-05 17:25:00|2006.97|2005.47|2006.84|2005.34|2007.8|2006.3|2006.43|2004.93|0
1659720600000|2022-08-05 17:30:00|2006.85|2005.35|2008.19|2006.69|2008.19|2006.69|2006.85|2005.35|0
1659720900000|2022-08-05 17:35:00|2008.2|2006.7|2008.2|2006.7|2008.66|2007.16|2007.76|2006.26|0
1659721200000|2022-08-05 17:40:00|2008.19|2006.69|2007.32|2005.82|2008.22|2006.72|2007.32|2005.82|0
1659721500000|2022-08-05 17:45:00|2007.31|2005.81|2006.87|2005.37|2007.76|2006.26|2006.86|2005.36|0
1659721800000|2022-08-05 17:50:00|2007.08|2005.58|2006.84|2005.34|2007.29|2005.79|2006.82|2005.32|0
1659722100000|2022-08-05 17:55:00|2006.85|2005.35|2006.79|2005.29|2007.27|2005.77|2005.93|2004.43|0
1659722400000|2022-08-05 18:00:00|2006.8|2005.3|2006.34|2004.84|2006.8|2005.3|2005.89|2004.39|0
1659722700000|2022-08-05 18:05:00|2006.33|2004.83|2005.87|2004.37|2006.77|2005.27|2005.87|2004.37|0
1659723000000|2022-08-05 18:10:00|2005.88|2004.38|2005.03|2003.53|2005.9|2004.4|2005|2003.5|0
1659723300000|2022-08-05 18:15:00|2005.02|2003.52|2005.51|2004.01|2005.94|2004.44|2005.01|2003.51|0
1659723600000|2022-08-05 18:20:00|2005.5|2004|2005.52|2004.02|2005.96|2004.46|2005.09|2003.59|0
1659723900000|2022-08-05 18:25:00|2005.51|2004.01|2003.27|2001.77|2005.53|2004.03|2003.27|2001.77|0
1659724200000|2022-08-05 18:30:00|2003.26|2001.76|2004.2|2002.7|2004.62|2003.12|2002.81|2001.31|0
1659724500000|2022-08-05 18:35:00|2004.21|2002.71|2004.19|2002.69|2004.64|2003.14|2003.76|2002.26|0
1659724800000|2022-08-05 18:40:00|2004.18|2002.68|2004.63|2003.13|2004.63|2003.13|2003.72|2002.22|0
1659725100000|2022-08-05 18:45:00|2004.62|2003.12|2004.22|2002.72|2005.07|2003.57|2004.18|2002.68|0
1659725400000|2022-08-05 18:50:00|2004.21|2002.71|2005.07|2003.57|2005.09|2003.59|2003.76|2002.26|0
1659725700000|2022-08-05 18:55:00|2005.06|2003.56|2004.63|2003.13|2005.07|2003.57|2003.29|2001.79|0
1659726000000|2022-08-05 19:00:00|2004.64|2003.14|2005.5|2004|2005.52|2004.02|2004.63|2003.13|0
1659726300000|2022-08-05 19:05:00|2005.49|2003.99|2005.49|2003.99|2005.92|2004.42|2004.59|2003.09|0
1659726600000|2022-08-05 19:10:00|2005.5|2004|2006.37|2004.87|2006.81|2005.31|2005.49|2003.99|0
1659726900000|2022-08-05 19:15:00|2006.36|2004.86|2006.35|2004.85|2007.24|2005.74|2005.91|2004.41|0
1659727200000|2022-08-05 19:20:00|2006.36|2004.86|2007.19|2005.69|2007.19|2005.69|2005.46|2003.96|0
1659727500000|2022-08-05 19:25:00|2007.18|2005.68|2007.73|2006.23|2008.05|2006.55|2007.15|2005.65|0
1659727800000|2022-08-05 19:30:00|2007.72|2006.22|2008.18|2006.68|2008.19|2006.69|2007.51|2006.01|0
1659728100000|2022-08-05 19:35:00|2008.19|2006.69|2007.69|2006.19|2008.37|2006.87|2007.49|2005.99|0
1659728400000|2022-08-05 19:40:00|2007.9|2006.4|2008.38|2006.88|2008.38|2006.88|2007.48|2005.98|0
1659728700000|2022-08-05 19:45:00|2008.39|2006.89|2009.71|2008.21|2009.71|2008.21|2008.37|2006.87|0
1659729000000|2022-08-05 19:50:00|2009.72|2008.22|2009.3|2007.8|2010.19|2008.69|2009.25|2007.75|0
1659729300000|2022-08-05 19:55:00|2009.31|2007.81|2007.87|2006.37|2009.73|2008.23|2007.68|2006.18|0
1659729600000|2022-08-05 20:00:00|2007.58|2006.08|2006.13|2004.63|2007.58|2006.08|2006.04|2004.54|0
1659729900000|2022-08-05 20:05:00|2006.04|2004.54|2005.57|2004.07|2006.19|2004.69|2005.48|2003.98|0
1659730200000|2022-08-05 20:10:00|2005.48|2003.98|2005.65|2004.15|2005.75|2004.25|2005.3|2003.8|0
1659730500000|2022-08-05 20:15:00|2005.64|2004.14|2005.99|2004.49|2005.99|2004.49|2005.38|2003.88|0
1659730800000|2022-08-05 20:20:00|2006.02|2004.52|2006.28|2004.78|2006.41|2004.91|2006.02|2004.52|0
1659731100000|2022-08-05 20:25:00|2006.2|2004.7|2006.41|2004.91|2006.5|2005|2006.11|2004.61|0
1659731400000|2022-08-05 20:30:00|2006.24|2004.74|2006.11|2004.61|2006.28|2004.78|2005.93|2004.43|0
1659731700000|2022-08-05 20:35:00|2006.2|2004.7|2006.11|2004.61|2006.41|2004.91|2005.84|2004.34|0
1659732000000|2022-08-05 20:40:00|2006.1|2004.6|2005.68|2004.18|2006.11|2004.61|2005.41|2003.91|0
1659732300000|2022-08-05 20:45:00|2005.63|2004.13|2005.63|2004.13|2006.12|2004.62|2005.59|2004.09|0
1659732600000|2022-08-05 20:50:00|2005.64|2004.14|2005.68|2004.18|2005.85|2004.35|2005.59|2004.09|0
1659732900000|2022-08-05 20:55:00|2005.77|2004.27|2005.94|2004.44|2005.99|2004.49|2005.68|2004.18|0
1659733200000|2022-08-05 21:00:00|2006.85|2005.35|2006.85|2005.35|2006.85|2005.35|2006.85|2005.35|0
1659909600000|2022-08-07 22:00:00|2007.25|2005.75|2005.64|2004.14|2007.25|2005.75|2005.05|2003.55|0
1659909900000|2022-08-07 22:05:00|2005.68|2004.18|2006.12|2004.62|2006.21|2004.71|2005.33|2003.83|0
1659910200000|2022-08-07 22:10:00|2006.03|2004.53|2006.33|2004.83|2006.43|2004.93|2005.86|2004.36|0
1659910500000|2022-08-07 22:15:00|2006.24|2004.74|2005.38|2003.88|2006.42|2004.92|2005.15|2003.65|0
1659910800000|2022-08-07 22:20:00|2005.37|2003.87|2005.29|2003.79|2005.37|2003.87|2004.67|2003.17|0
1659911100000|2022-08-07 22:25:00|2005.25|2003.75|2004.94|2003.44|2005.29|2003.79|2004.5|2003|0
1659911400000|2022-08-07 22:30:00|2004.95|2003.45|2004.23|2002.73|2005.64|2004.14|2004.15|2002.65|0
1659911700000|2022-08-07 22:35:00|2004.24|2002.74|2004.15|2002.65|2004.28|2002.78|2003.8|2002.3|0
1659912000000|2022-08-07 22:40:00|2004.14|2002.64|2002.79|2001.29|2004.14|2002.64|2002.79|2001.29|0
1659912300000|2022-08-07 22:45:00|2002.87|2001.37|2003.36|2001.86|2003.62|2002.12|2002.87|2001.37|0
1659912600000|2022-08-07 22:50:00|2003.4|2001.9|2003.44|2001.94|2003.53|2002.03|2003.27|2001.77|0
1659912900000|2022-08-07 22:55:00|2003.45|2001.95|2003.88|2002.38|2003.88|2002.38|2003.45|2001.95|0
1659913200000|2022-08-07 23:00:00|2003.84|2002.34|2004.1|2002.6|2004.15|2002.65|2003.62|2002.12|0
1659913500000|2022-08-07 23:05:00|2004.06|2002.56|2004.06|2002.56|2004.32|2002.82|2003.8|2002.3|0
1659913800000|2022-08-07 23:10:00|2004.1|2002.6|2003.8|2002.3|2004.23|2002.73|2003.71|2002.21|0
1659914100000|2022-08-07 23:15:00|2003.88|2002.38|2003.8|2002.3|2004.15|2002.65|2003.44|2001.94|0
1659914400000|2022-08-07 23:20:00|2003.79|2002.29|2004.15|2002.65|2004.15|2002.65|2003.62|2002.12|0
1659914700000|2022-08-07 23:25:00|2004.14|2002.64|2003.97|2002.47|2004.15|2002.65|2003.93|2002.43|0
1659915000000|2022-08-07 23:30:00|2003.98|2002.48|2003.88|2002.38|2004.06|2002.56|2003.36|2001.86|0
1659915300000|2022-08-07 23:35:00|2003.84|2002.34|2003.75|2002.25|2004.1|2002.6|2003.62|2002.12|0
1659915600000|2022-08-07 23:40:00|2003.71|2002.21|2003.82|2002.32|2003.97|2002.47|2003.62|2002.12|0
1659915900000|2022-08-07 23:45:00|2003.83|2002.33|2003.91|2002.41|2004.35|2002.85|2003.82|2002.32|0
1659916200000|2022-08-07 23:50:00|2003.92|2002.42|2004.09|2002.59|2004.35|2002.85|2003.74|2002.24|0
1659916500000|2022-08-07 23:55:00|2004.08|2002.58|2003.6|2002.1|2004.17|2002.67|2003.47|2001.97|0
1659916800000|2022-08-08 00:00:00|2003.61|2002.11|2004.61|2003.11|2004.7|2003.2|2003.38|2001.88|0
1659917100000|2022-08-08 00:05:00|2004.53|2003.03|2004.53|2003.03|2004.61|2003.11|2004.09|2002.59|0
1659917400000|2022-08-08 00:10:00|2004.52|2003.02|2004.31|2002.81|2006.06|2004.56|2003.54|2002.04|0
1659917700000|2022-08-08 00:15:00|2004.3|2002.8|2007.5|2006|2008.99|2007.49|2004.13|2002.63|0
1659918000000|2022-08-08 00:20:00|2007.71|2006.21|2008.12|2006.62|2008.97|2007.47|2007.28|2005.78|0
1659918300000|2022-08-08 00:25:00|2008.33|2006.83|2008.1|2006.6|2008.54|2007.04|2007.69|2006.19|0
1659918600000|2022-08-08 00:30:00|2008.11|2006.61|2008.09|2006.59|2008.32|2006.82|2007.67|2006.17|0
1659918900000|2022-08-08 00:35:00|2007.88|2006.38|2006.81|2005.31|2008.09|2006.59|2006.8|2005.3|0
1659919200000|2022-08-08 00:40:00|2006.8|2005.3|2007.25|2005.75|2007.25|2005.75|2006.8|2005.3|0
1659919500000|2022-08-08 00:45:00|2008.75|2007.25|2008.34|2006.84|2008.77|2007.27|2008.33|2006.83|0
1659919800000|2022-08-08 00:50:00|2008.55|2007.05|2008.77|2007.27|2008.78|2007.28|2007.91|2006.41|0
1659920100000|2022-08-08 00:55:00|2008.78|2007.28|2008.34|2006.84|2008.78|2007.28|2007.91|2006.41|0
1659920400000|2022-08-08 01:00:00|2006.81|2005.31|2005.96|2004.46|2006.81|2005.31|2005.96|2004.46|0
1659920700000|2022-08-08 01:05:00|2005.95|2004.45|2005.96|2004.46|2005.97|2004.47|2005.74|2004.24|0
1659921000000|2022-08-08 01:10:00|2005.95|2004.45|2006.38|2004.88|2006.38|2004.88|2005.94|2004.44|0
1659921300000|2022-08-08 01:15:00|2006.37|2004.87|2005.51|2004.01|2006.39|2004.89|2005.08|2003.58|0
1659921600000|2022-08-08 01:20:00|2005.5|2004|2005.08|2003.58|2005.51|2004.01|2004.64|2003.14|0
1659921900000|2022-08-08 01:25:00|2005.09|2003.59|2005.95|2004.45|2005.95|2004.45|2005.08|2003.58|0
1659922200000|2022-08-08 01:30:00|2006.16|2004.66|2005.94|2004.44|2006.8|2005.3|2005.51|2004.01|0
1659922500000|2022-08-08 01:35:00|2005.93|2004.43|2005.93|2004.43|2006.36|2004.86|2005.51|2004.01|0
1659922800000|2022-08-08 01:40:00|2005.94|2004.44|2006.37|2004.87|2006.37|2004.87|2005.93|2004.43|0
1659923100000|2022-08-08 01:45:00|2006.79|2005.29|2007.22|2005.72|2007.23|2005.73|2005.94|2004.44|0
1659923400000|2022-08-08 01:50:00|2006.8|2005.3|2006.38|2004.88|2007.22|2005.72|2006.37|2004.87|0
1659923700000|2022-08-08 01:55:00|2006.37|2004.87|2007.23|2005.73|2007.24|2005.74|2005.95|2004.45|0
1659924000000|2022-08-08 02:00:00|2007.24|2005.74|2006.82|2005.32|2007.25|2005.75|2006.81|2005.31|0
1659924300000|2022-08-08 02:05:00|2006.81|2005.31|2005.98|2004.48|2006.82|2005.32|2005.98|2004.48|0
1659924600000|2022-08-08 02:10:00|2005.97|2004.47|2007.28|2005.78|2007.28|2005.78|2005.97|2004.47|0
1659924900000|2022-08-08 02:15:00|2007.49|2005.99|2007.07|2005.57|2008.16|2006.66|2006.86|2005.36|0
1659925200000|2022-08-08 02:20:00|2007.28|2005.78|2007.3|2005.8|2007.72|2006.22|2006.86|2005.36|0
1659925500000|2022-08-08 02:25:00|2007.51|2006.01|2007.72|2006.22|2008.16|2006.66|2007.3|2005.8|0
1659925800000|2022-08-08 02:30:00|2007.73|2006.23|2007.72|2006.22|2007.73|2006.23|2007.29|2005.79|0
1659926100000|2022-08-08 02:35:00|2007.73|2006.23|2007.75|2006.25|2008.18|2006.68|2007.33|2005.83|0
1659926400000|2022-08-08 02:40:00|2007.76|2006.26|2007.31|2005.81|2007.76|2006.26|2007.3|2005.8|0
1659926700000|2022-08-08 02:45:00|2007.3|2005.8|2006.88|2005.38|2007.32|2005.82|2006.88|2005.38|0
1659927000000|2022-08-08 02:50:00|2006.89|2005.39|2007.31|2005.81|2007.33|2005.83|2006.88|2005.38|0
1659927300000|2022-08-08 02:55:00|2007.1|2005.6|2007.32|2005.82|2007.32|2005.82|2006.89|2005.39|0
1659927600000|2022-08-08 03:00:00|2007.31|2005.81|2007.3|2005.8|2007.32|2005.82|2006.88|2005.38|0
1659927900000|2022-08-08 03:05:00|2007.31|2005.81|2007.3|2005.8|2007.31|2005.81|2006.88|2005.38|0
1659928200000|2022-08-08 03:10:00|2007.31|2005.81|2007.32|2005.82|2007.33|2005.83|2007.31|2005.81|0
1659928500000|2022-08-08 03:15:00|2007.33|2005.83|2007.75|2006.25|2007.76|2006.26|2007.12|2005.62|0
1659928800000|2022-08-08 03:20:00|2007.76|2006.26|2007.75|2006.25|2007.76|2006.26|2007.74|2006.24|0
1659929100000|2022-08-08 03:25:00|2007.74|2006.24|2007.75|2006.25|2007.75|2006.25|2007.74|2006.24|0
1659929400000|2022-08-08 03:30:00|2007.74|2006.24|2008.18|2006.68|2008.61|2007.11|2007.74|2006.24|0
1659929700000|2022-08-08 03:35:00|2008.19|2006.69|2007.75|2006.25|2008.19|2006.69|2007.75|2006.25|0
1659930000000|2022-08-08 03:40:00|2007.76|2006.26|2007.32|2005.82|2007.76|2006.26|2007.32|2005.82|0
1659930300000|2022-08-08 03:45:00|2007.33|2005.83|2006.87|2005.37|2007.33|2005.83|2006.66|2005.16|0
1659930600000|2022-08-08 03:50:00|2006.86|2005.36|2006.87|2005.37|2006.87|2005.37|2006.86|2005.36|0
1659930900000|2022-08-08 03:55:00|2006.86|2005.36|2006.8|2005.3|2006.86|2005.36|2006.8|2005.3|0
1659931200000|2022-08-08 04:00:00|2006.81|2005.31|2007.66|2006.16|2007.66|2006.16|2006.81|2005.31|0
1659931500000|2022-08-08 04:05:00|2007.87|2006.37|2007.65|2006.15|2008.08|2006.58|2007.65|2006.15|0
1659931800000|2022-08-08 04:10:00|2007.66|2006.16|2007.67|2006.17|2007.67|2006.17|2007.23|2005.73|0
1659932100000|2022-08-08 04:15:00|2007.88|2006.38|2007.67|2006.17|2008.11|2006.61|2007.67|2006.17|0
1659932400000|2022-08-08 04:20:00|2007.68|2006.18|2007.66|2006.16|2007.68|2006.18|2007.25|2005.75|0
1659932700000|2022-08-08 04:25:00|2007.65|2006.15|2007.66|2006.16|2007.66|2006.16|2007.23|2005.73|0
1659933000000|2022-08-08 04:30:00|2007.67|2006.17|2008.09|2006.59|2008.09|2006.59|2007.66|2006.16|0
1659933300000|2022-08-08 04:35:00|2008.08|2006.58|2007.66|2006.16|2008.09|2006.59|2007.66|2006.16|0
1659933600000|2022-08-08 04:40:00|2007.65|2006.15|2007.23|2005.73|2007.66|2006.16|2007.23|2005.73|0
1659933900000|2022-08-08 04:45:00|2007.65|2006.15|2007.65|2006.15|2007.66|2006.16|2007.23|2005.73|0
1659934200000|2022-08-08 04:50:00|2007.66|2006.16|2008.52|2007.02|2008.52|2007.02|2007.65|2006.15|0
1659934500000|2022-08-08 04:55:00|2008.53|2007.03|2008.95|2007.45|2008.96|2007.46|2008.52|2007.02|0
1659934800000|2022-08-08 05:00:00|2009.16|2007.66|2009.45|2007.95|2009.45|2007.95|2008.94|2007.44|0
1659935100000|2022-08-08 05:05:00|2009.66|2008.16|2009.87|2008.37|2009.88|2008.38|2009.45|2007.95|0
1659935400000|2022-08-08 05:10:00|2009.88|2008.38|2009.9|2008.4|2010.33|2008.83|2009.88|2008.38|0
1659935700000|2022-08-08 05:15:00|2010.11|2008.61|2010.33|2008.83|2010.34|2008.84|2009.91|2008.41|0
1659936000000|2022-08-08 05:20:00|2010.75|2009.25|2010.33|2008.83|2010.76|2009.26|2010.33|2008.83|0
1659936300000|2022-08-08 05:25:00|2010.32|2008.82|2009.89|2008.39|2010.33|2008.83|2009.89|2008.39|0
1659936600000|2022-08-08 05:30:00|2009.9|2008.4|2009.91|2008.41|2010.36|2008.86|2009.46|2007.96|0
1659936900000|2022-08-08 05:35:00|2009.92|2008.42|2009.46|2007.96|2009.92|2008.42|2009.04|2007.54|0
1659937200000|2022-08-08 05:40:00|2009.44|2007.94|2009.02|2007.52|2009.44|2007.94|2009.01|2007.51|0
1659937500000|2022-08-08 05:45:00|2009.01|2007.51|2009.86|2008.36|2009.87|2008.37|2009.01|2007.51|0
1659937800000|2022-08-08 05:50:00|2009.87|2008.37|2009.44|2007.94|2009.88|2008.38|2009.44|2007.94|0
1659938100000|2022-08-08 05:55:00|2009.45|2007.95|2010.3|2008.8|2010.73|2009.23|2009.44|2007.94|0
1659938400000|2022-08-08 06:00:00|2010.31|2008.81|2010.77|2009.27|2011.17|2009.67|2009.86|2008.36|0
1659938700000|2022-08-08 06:05:00|2010.76|2009.26|2009.51|2008.01|2010.76|2009.26|2009.5|2008|0
1659939000000|2022-08-08 06:10:00|2009.93|2008.43|2010.35|2008.85|2010.35|2008.85|2009.5|2008|0
1659939300000|2022-08-08 06:15:00|2010.36|2008.86|2011.21|2009.71|2011.21|2009.71|2009.92|2008.42|0
1659939600000|2022-08-08 06:20:00|2011.23|2009.73|2011.22|2009.72|2012.08|2010.58|2010.8|2009.3|0
1659939900000|2022-08-08 06:25:00|2011.21|2009.71|2012.07|2010.57|2012.07|2010.57|2010.79|2009.29|0
1659940200000|2022-08-08 06:30:00|2012.06|2010.56|2011.36|2009.96|2012.06|2010.56|2010.24|2008.84|7
1659940500000|2022-08-08 06:35:00|2010.99|2009.59|2010.99|2009.59|2011.49|2010.09|2010.49|2009.09|12
1659940800000|2022-08-08 06:40:00|2010.86|2009.46|2010.99|2009.59|2010.99|2009.59|2010.86|2009.46|10
1659941100000|2022-08-08 06:45:00|2010.86|2009.46|2011.36|2009.96|2011.36|2009.96|2010.86|2009.46|19
1659941400000|2022-08-08 06:50:00|2011.24|2009.84|2011.49|2010.09|2012.24|2010.84|2011.24|2009.84|19
1659941700000|2022-08-08 06:55:00|2011.54|2010.04|2012.48|2010.98|2012.91|2011.41|2011.16|2009.66|0
1659942000000|2022-08-08 07:00:00|2012.27|2010.77|2015.79|2015.29|2017.79|2017.29|2011.29|2010.56|2169
1659942300000|2022-08-08 07:05:00|2015.91|2015.41|2014.41|2013.91|2017.79|2017.29|2013.91|2013.41|1440
1659942600000|2022-08-08 07:10:00|2014.54|2014.04|2014.54|2014.04|2017.66|2017.16|2014.29|2013.79|1393
1659942900000|2022-08-08 07:15:00|2014.66|2014.16|2014.54|2014.04|2015.29|2014.79|2013.04|2012.54|1311
1659943200000|2022-08-08 07:20:00|2014.66|2014.16|2012.29|2011.79|2014.91|2014.41|2012.04|2011.54|907
1659943500000|2022-08-08 07:25:00|2012.04|2011.54|2013.66|2013.16|2014.16|2013.66|2011.54|2011.04|884
1659943800000|2022-08-08 07:30:00|2013.54|2013.04|2010.41|2009.91|2013.54|2013.04|2010.29|2009.79|903
1659944100000|2022-08-08 07:35:00|2010.54|2010.04|2008.29|2007.79|2010.79|2010.29|2008.04|2007.54|721
1659944400000|2022-08-08 07:40:00|2008.51|2008.01|2004.51|2004.01|2008.51|2008.01|2004.26|2003.76|945
1659944700000|2022-08-08 07:45:00|2004.63|2004.13|2006.26|2005.76|2006.76|2006.26|2004.63|2004.13|629
1659945000000|2022-08-08 07:50:00|2006.38|2005.88|2008.38|2007.88|2008.38|2007.88|2005.51|2005.01|590
1659945300000|2022-08-08 07:55:00|2008.26|2007.76|2009.13|2008.63|2009.26|2008.76|2007.51|2007.01|516
1659945600000|2022-08-08 08:00:00|2009.26|2008.76|2009.76|2009.26|2011.01|2010.51|2008.26|2007.76|542
1659945900000|2022-08-08 08:05:00|2009.51|2009.01|2007.63|2007.13|2010.01|2009.51|2007.26|2006.76|406
1659946200000|2022-08-08 08:10:00|2007.76|2007.26|2007.76|2007.26|2009.26|2008.76|2007.51|2007.01|744
1659946500000|2022-08-08 08:15:00|2008.01|2007.51|2010.76|2010.26|2011.51|2011.01|2007.51|2007.01|539
1659946800000|2022-08-08 08:20:00|2010.63|2010.13|2012.51|2012.01|2013.26|2012.76|2010.51|2010.01|673
1659947100000|2022-08-08 08:25:00|2012.38|2011.88|2015.88|2015.38|2016.26|2015.76|2012.26|2011.76|799
1659947400000|2022-08-08 08:30:00|2015.76|2015.26|2017.26|2016.76|2017.51|2017.01|2015.51|2015.01|432
1659947700000|2022-08-08 08:35:00|2017.51|2017.01|2015.88|2015.38|2018.26|2017.76|2015.76|2015.26|480
1659948000000|2022-08-08 08:40:00|2016.01|2015.51|2016.51|2016.01|2017.76|2017.26|2015.76|2015.26|265
1659948300000|2022-08-08 08:45:00|2016.26|2015.76|2017.01|2016.51|2018.13|2017.63|2016.26|2015.76|428
1659948600000|2022-08-08 08:50:00|2016.76|2016.26|2014.76|2014.26|2017.76|2017.26|2014.51|2014.01|373
1659948900000|2022-08-08 08:55:00|2014.63|2014.13|2013.51|2013.01|2014.88|2014.38|2013.01|2012.51|306
1659949200000|2022-08-08 09:00:00|2013.63|2013.13|2015.26|2014.76|2015.26|2014.76|2013.01|2012.51|236
1659949500000|2022-08-08 09:05:00|2015.51|2015.01|2016.51|2016.01|2017.26|2016.76|2015.51|2015.01|351
1659949800000|2022-08-08 09:10:00|2016.76|2016.26|2015.26|2014.76|2017.01|2016.51|2014.76|2014.26|315
1659950100000|2022-08-08 09:15:00|2015.51|2015.01|2016.51|2016.01|2016.51|2016.01|2015.01|2014.51|279
1659950400000|2022-08-08 09:20:00|2016.38|2015.88|2015.76|2015.26|2016.76|2016.26|2015.76|2015.26|283
1659950700000|2022-08-08 09:25:00|2015.88|2015.38|2017.01|2016.51|2017.01|2016.51|2015.76|2015.26|185
1659951000000|2022-08-08 09:30:00|2016.88|2016.38|2016.76|2016.26|2017.76|2017.26|2016.26|2015.76|268
1659951300000|2022-08-08 09:35:00|2016.63|2016.13|2016.76|2016.26|2017.13|2016.63|2016.26|2015.76|209
1659951600000|2022-08-08 09:40:00|2016.88|2016.38|2017.26|2016.76|2017.51|2017.01|2016.88|2016.38|283
1659951900000|2022-08-08 09:45:00|2017.38|2016.88|2017.13|2016.63|2017.51|2017.01|2016.76|2016.26|342
1659952200000|2022-08-08 09:50:00|2017.01|2016.51|2017.01|2016.51|2017.51|2017.01|2016.76|2016.26|280
1659952500000|2022-08-08 09:55:00|2016.76|2016.26|2015.01|2014.51|2017.01|2016.51|2014.76|2014.26|912
1659952800000|2022-08-08 10:00:00|2014.76|2014.26|2018.01|2017.51|2018.01|2017.51|2014.63|2014.13|388
1659953100000|2022-08-08 10:05:00|2017.76|2017.26|2020.51|2020.01|2020.51|2020.01|2017.76|2017.26|506
1659953400000|2022-08-08 10:10:00|2020.63|2020.13|2017.76|2017.26|2020.76|2020.26|2017.63|2017.13|734
1659953700000|2022-08-08 10:15:00|2018.01|2017.51|2019.76|2019.26|2019.76|2019.26|2017.51|2017.01|412
1659954000000|2022-08-08 10:20:00|2019.63|2019.13|2020.01|2019.51|2020.26|2019.76|2018.76|2018.26|420
1659954300000|2022-08-08 10:25:00|2020.26|2019.76|2019.76|2019.26|2020.26|2019.76|2019.51|2019.01|251
1659954600000|2022-08-08 10:30:00|2020.01|2019.51|2020.51|2020.01|2020.76|2020.26|2019.76|2019.26|378
1659954900000|2022-08-08 10:35:00|2020.26|2019.76|2020.26|2019.76|2020.76|2020.26|2019.76|2019.26|285
1659955200000|2022-08-08 10:40:00|2020.38|2019.88|2021.51|2021.01|2021.76|2021.26|2020.01|2019.51|566
1659955500000|2022-08-08 10:45:00|2021.26|2020.76|2021.26|2020.76|2021.51|2021.01|2020.76|2020.26|243
1659955800000|2022-08-08 10:50:00|2021.38|2020.88|2021.51|2021.01|2021.51|2021.01|2021.26|2020.76|196
1659956100000|2022-08-08 10:55:00|2021.26|2020.76|2021.76|2021.26|2022.13|2021.63|2021.26|2020.76|275
1659956400000|2022-08-08 11:00:00|2021.51|2021.01|2020.76|2020.26|2021.51|2021.01|2020.26|2019.76|378
1659956700000|2022-08-08 11:05:00|2020.51|2020.01|2020.26|2019.76|2020.76|2020.26|2020.26|2019.76|424
1659957000000|2022-08-08 11:10:00|2020.01|2019.51|2019.76|2019.26|2020.01|2019.51|2019.63|2019.13|264
1659957300000|2022-08-08 11:15:00|2019.63|2019.13|2018.76|2018.26|2019.63|2019.13|2018.51|2018.01|636
1659957600000|2022-08-08 11:20:00|2018.63|2018.13|2018.51|2018.01|2018.76|2018.26|2018.38|2017.88|165
1659957900000|2022-08-08 11:25:00|2018.76|2018.26|2018.51|2018.01|2018.76|2018.26|2018.13|2017.63|255
1659958200000|2022-08-08 11:30:00|2018.38|2017.88|2018.63|2018.13|2018.63|2018.13|2018.26|2017.76|171
1659958500000|2022-08-08 11:35:00|2018.51|2018.01|2018.51|2018.01|2018.76|2018.26|2018.51|2018.01|148
1659958800000|2022-08-08 11:40:00|2018.56|2018.06|2018.31|2017.81|2019.06|2018.56|2018.31|2017.81|229
1659959100000|2022-08-08 11:45:00|2018.56|2018.06|2018.81|2018.31|2018.81|2018.31|2018.56|2018.06|216
1659959400000|2022-08-08 11:50:00|2018.68|2018.18|2019.81|2019.31|2019.93|2019.43|2018.68|2018.18|500
1659959700000|2022-08-08 11:55:00|2019.56|2019.06|2018.56|2018.06|2019.81|2019.31|2018.56|2018.06|271
1659960000000|2022-08-08 12:00:00|2018.31|2017.81|2018.81|2018.31|2018.81|2018.31|2018.31|2017.81|231
1659960300000|2022-08-08 12:05:00|2018.56|2018.06|2019.81|2019.31|2019.81|2019.31|2018.56|2018.06|184
1659960600000|2022-08-08 12:10:00|2019.56|2019.06|2019.06|2018.56|2019.81|2019.31|2019.06|2018.56|241
1659960900000|2022-08-08 12:15:00|2019.31|2018.81|2019.31|2018.81|2019.31|2018.81|2018.81|2018.31|292
1659961200000|2022-08-08 12:20:00|2019.43|2018.93|2019.81|2019.31|2020.06|2019.56|2019.31|2018.81|462
1659961500000|2022-08-08 12:25:00|2019.56|2019.06|2022.31|2021.81|2022.31|2021.81|2019.56|2019.06|431
1659961800000|2022-08-08 12:30:00|2022.56|2022.06|2022.06|2021.56|2022.81|2022.31|2021.68|2021.18|391
1659962100000|2022-08-08 12:35:00|2022.31|2021.81|2021.31|2020.81|2022.56|2022.06|2021.06|2020.56|351
1659962400000|2022-08-08 12:40:00|2021.43|2020.93|2021.31|2020.81|2021.81|2021.31|2021.06|2020.56|197
1659962700000|2022-08-08 12:45:00|2021.43|2020.93|2021.81|2021.31|2022.06|2021.56|2020.93|2020.43|288
1659963000000|2022-08-08 12:50:00|2022.06|2021.56|2022.81|2022.31|2022.81|2022.31|2021.81|2021.31|245
1659963300000|2022-08-08 12:55:00|2023.06|2022.56|2023.31|2022.81|2023.93|2023.43|2022.81|2022.31|464
1659963600000|2022-08-08 13:00:00|2023.18|2022.68|2020.06|2019.56|2023.31|2022.81|2019.81|2019.31|721
1659963900000|2022-08-08 13:05:00|2020.31|2019.81|2022.06|2021.56|2022.06|2021.56|2019.81|2019.31|733
1659964200000|2022-08-08 13:10:00|2021.81|2021.31|2023.31|2022.81|2023.31|2022.81|2021.81|2021.31|470
1659964500000|2022-08-08 13:15:00|2023.06|2022.56|2024.06|2023.56|2024.06|2023.56|2022.56|2022.06|486
1659964800000|2022-08-08 13:20:00|2023.81|2023.31|2023.31|2022.81|2023.81|2023.31|2023.06|2022.56|455
1659965100000|2022-08-08 13:25:00|2023.06|2022.56|2021.06|2020.56|2023.06|2022.56|2021.06|2020.56|691
1659965400000|2022-08-08 13:30:00|2021.31|2020.81|2023.56|2023.06|2024.43|2023.93|2021.31|2020.81|1158
1659965700000|2022-08-08 13:35:00|2023.68|2023.18|2025.56|2025.06|2026.81|2026.31|2023.68|2023.18|1032
1659966000000|2022-08-08 13:40:00|2025.68|2025.18|2026.81|2026.31|2027.31|2026.81|2024.68|2024.18|1093
1659966300000|2022-08-08 13:45:00|2026.56|2026.06|2025.81|2025.31|2026.81|2026.31|2024.56|2024.06|1342
1659966600000|2022-08-08 13:50:00|2025.56|2025.06|2023.81|2023.31|2025.56|2025.06|2023.56|2023.06|903
1659966900000|2022-08-08 13:55:00|2023.93|2023.43|2024.56|2024.06|2026.06|2025.56|2023.93|2023.43|936
1659967200000|2022-08-08 14:00:00|2024.81|2024.31|2026.31|2025.81|2026.81|2026.31|2024.31|2023.81|878
1659967500000|2022-08-08 14:05:00|2026.18|2025.68|2023.43|2022.93|2026.18|2025.68|2022.56|2022.06|1823
1659967800000|2022-08-08 14:10:00|2023.44|2022.94|2024.32|2023.82|2025.32|2024.82|2023.32|2022.82|640
1659968100000|2022-08-08 14:15:00|2024.19|2023.69|2023.32|2022.82|2024.32|2023.82|2022.69|2022.19|701
1659968400000|2022-08-08 14:20:00|2023.44|2022.94|2023.07|2022.57|2023.57|2023.07|2022.82|2022.32|573
1659968700000|2022-08-08 14:25:00|2023.19|2022.69|2021.94|2021.44|2023.32|2022.82|2021.32|2020.82|1635
1659969000000|2022-08-08 14:30:00|2022.07|2021.57|2021.07|2020.57|2022.82|2022.32|2021.07|2020.57|504
1659969300000|2022-08-08 14:35:00|2021.19|2020.69|2021.32|2020.82|2022.32|2021.82|2020.57|2020.07|384
1659969600000|2022-08-08 14:40:00|2021.57|2021.07|2021.57|2021.07|2022.07|2021.57|2021.07|2020.57|387
1659969900000|2022-08-08 14:45:00|2021.44|2020.94|2019.57|2019.07|2021.44|2020.94|2018.82|2018.32|574
1659970200000|2022-08-08 14:50:00|2019.82|2019.32|2019.57|2019.07|2020.32|2019.82|2019.32|2018.82|537
1659970500000|2022-08-08 14:55:00|2019.32|2018.82|2019.32|2018.82|2020.32|2019.82|2018.82|2018.32|530
1659970800000|2022-08-08 15:00:00|2019.57|2019.07|2020.19|2019.69|2020.57|2020.07|2019.07|2018.57|615
1659971100000|2022-08-08 15:05:00|2020.07|2019.57|2019.57|2019.07|2020.57|2020.07|2019.07|2018.57|510
1659971400000|2022-08-08 15:10:00|2019.44|2018.94|2016.57|2016.07|2019.57|2019.07|2016.57|2016.07|918
1659971700000|2022-08-08 15:15:00|2016.32|2015.82|2016.69|2016.19|2016.82|2016.32|2015.32|2014.82|1080
1659972000000|2022-08-08 15:20:00|2016.82|2016.32|2016.64|2015.14|2017.82|2017.32|2016.32|2015.14|1746
1659972300000|2022-08-08 15:25:00|2016.63|2015.13|2017.85|2016.35|2017.85|2016.35|2016.17|2014.67|1173
1659972600000|2022-08-08 15:30:00|2017.43|2015.93|2017.77|2016.37|2018.52|2017.12|2017.43|2015.93|122
1659972900000|2022-08-08 15:35:00|2017.64|2016.24|2015.27|2013.87|2017.64|2016.24|2015.27|2013.87|40
1659973200000|2022-08-08 15:40:00|2015.02|2013.62|2013.27|2011.87|2015.52|2014.12|2013.27|2011.87|33
1659973500000|2022-08-08 15:45:00|2013.14|2011.74|2014.14|2012.74|2014.27|2012.87|2013.02|2011.62|34
1659973800000|2022-08-08 15:50:00|2014.27|2012.87|2017.27|2015.87|2017.27|2015.87|2014.27|2012.87|101
1659974100000|2022-08-08 15:55:00|2016.52|2015.12|2015.82|2014.32|2017.89|2016.49|2015.77|2014.32|30
1659974400000|2022-08-08 16:00:00|2016.03|2014.53|2015.8|2014.3|2016.26|2014.76|2015.38|2013.88|0
1659974700000|2022-08-08 16:05:00|2015.79|2014.29|2012.8|2011.3|2015.88|2014.38|2012.35|2010.85|0
1659975000000|2022-08-08 16:10:00|2012.81|2011.31|2012.33|2010.83|2013.67|2012.17|2011.87|2010.37|0
1659975300000|2022-08-08 16:15:00|2012.34|2010.84|2010.92|2009.42|2012.76|2011.26|2009.62|2008.12|0
1659975600000|2022-08-08 16:20:00|2010.93|2009.43|2013.59|2012.09|2013.62|2012.12|2010.91|2009.41|0
1659975900000|2022-08-08 16:25:00|2013.6|2012.1|2012.25|2010.75|2014.04|2012.54|2011.4|2009.9|0
1659976200000|2022-08-08 16:30:00|2011.83|2010.33|2012.29|2010.79|2012.32|2010.82|2011.41|2009.91|0
1659976500000|2022-08-08 16:35:00|2011.87|2010.37|2012.27|2010.77|2012.73|2011.23|2010.94|2009.44|0
1659976800000|2022-08-08 16:40:00|2012.28|2010.78|2014.01|2012.51|2014.04|2012.54|2011.83|2010.33|0
1659977100000|2022-08-08 16:45:00|2014.02|2012.52|2014.01|2012.51|2014.07|2012.57|2013.17|2011.67|0
1659977400000|2022-08-08 16:50:00|2014.02|2012.52|2014.46|2012.96|2014.9|2013.4|2014.01|2012.51|0
1659977700000|2022-08-08 16:55:00|2014.45|2012.95|2013.57|2012.07|2014.88|2013.38|2012.71|2011.21|0
1659978000000|2022-08-08 17:00:00|2013.99|2012.49|2012.67|2011.17|2013.99|2012.49|2012.26|2010.76|0
1659978300000|2022-08-08 17:05:00|2012.68|2011.18|2013.58|2012.08|2014.44|2012.94|2012.67|2011.17|0
1659978600000|2022-08-08 17:10:00|2013.57|2012.07|2014.9|2013.4|2015.34|2013.84|2013.14|2011.64|0
1659978900000|2022-08-08 17:15:00|2014.89|2013.39|2015.37|2013.87|2015.81|2014.31|2014.89|2013.39|0
1659979200000|2022-08-08 17:20:00|2015.36|2013.86|2014.9|2013.4|2015.37|2013.87|2013.57|2012.07|0
1659979500000|2022-08-08 17:25:00|2014.91|2013.41|2012.28|2010.78|2014.92|2013.42|2012.27|2010.77|0
1659979800000|2022-08-08 17:30:00|2012.29|2010.79|2013.15|2011.65|2013.6|2012.1|2012.27|2010.77|0
1659980100000|2022-08-08 17:35:00|2013.16|2011.66|2012.27|2010.77|2013.16|2011.66|2011.82|2010.32|0
1659980400000|2022-08-08 17:40:00|2012.26|2010.76|2013.6|2012.1|2013.6|2012.1|2012.25|2010.75|0
1659980700000|2022-08-08 17:45:00|2013.59|2012.09|2013.57|2012.07|2014.03|2012.53|2013.13|2011.63|0
1659981000000|2022-08-08 17:50:00|2013.58|2012.08|2014.89|2013.39|2014.9|2013.4|2013.13|2011.63|0
1659981300000|2022-08-08 17:55:00|2014.88|2013.38|2014.92|2013.42|2015.35|2013.85|2014.88|2013.38|0
1659981600000|2022-08-08 18:00:00|2014.91|2013.41|2012.23|2010.73|2014.92|2013.42|2012.23|2010.73|0
1659981900000|2022-08-08 18:05:00|2012.22|2010.72|2013.55|2012.05|2013.56|2012.06|2011.32|2009.82|0
1659982200000|2022-08-08 18:10:00|2013.56|2012.06|2012.23|2010.73|2013.56|2012.06|2012.21|2010.71|0
1659982500000|2022-08-08 18:15:00|2012.22|2010.72|2012.64|2011.14|2012.67|2011.17|2011.32|2009.82|0
1659982800000|2022-08-08 18:20:00|2012.63|2011.13|2012.18|2010.68|2012.65|2011.15|2011.76|2010.26|0
1659983100000|2022-08-08 18:25:00|2012.19|2010.69|2012.2|2010.7|2013.06|2011.56|2011.73|2010.23|0
1659983400000|2022-08-08 18:30:00|2012.19|2010.69|2012.63|2011.13|2013.07|2011.57|2011.74|2010.24|0
1659983700000|2022-08-08 18:35:00|2012.62|2011.12|2011.32|2009.82|2012.62|2011.12|2010.88|2009.38|0
1659984000000|2022-08-08 18:40:00|2011.31|2009.81|2011.31|2009.81|2012.21|2010.71|2010.88|2009.38|0
1659984300000|2022-08-08 18:45:00|2011.3|2009.8|2011.28|2009.78|2012.15|2010.65|2010.41|2008.91|0
1659984600000|2022-08-08 18:50:00|2011.27|2009.77|2009.92|2008.42|2011.28|2009.78|2009.92|2008.42|0
1659984900000|2022-08-08 18:55:00|2009.93|2008.43|2011.69|2010.19|2012.13|2010.63|2009.93|2008.43|0
1659985200000|2022-08-08 19:00:00|2011.68|2010.18|2012.58|2011.08|2013.02|2011.52|2011.68|2010.18|0
1659985500000|2022-08-08 19:05:00|2012.59|2011.09|2012.16|2010.66|2013.02|2011.52|2011.71|2010.21|0
1659985800000|2022-08-08 19:10:00|2012.58|2011.08|2012.59|2011.09|2013.02|2011.52|2011.69|2010.19|0
1659986100000|2022-08-08 19:15:00|2012.58|2011.08|2011.83|2010.33|2012.59|2011.09|2010.93|2009.43|0
1659986400000|2022-08-08 19:20:00|2011.84|2010.34|2012.73|2011.23|2013.18|2011.68|2011.39|2009.89|0
1659986700000|2022-08-08 19:25:00|2012.72|2011.22|2012.73|2011.23|2013.61|2012.11|2012.29|2010.79|0
1659987000000|2022-08-08 19:30:00|2012.72|2011.22|2012.77|2011.27|2012.79|2011.29|2011.84|2010.34|0
1659987300000|2022-08-08 19:35:00|2012.78|2011.28|2012.79|2011.29|2013.23|2011.73|2012.34|2010.84|0
1659987600000|2022-08-08 19:40:00|2012.78|2011.28|2013.67|2012.17|2013.67|2012.17|2012.78|2011.28|0
1659987900000|2022-08-08 19:45:00|2013.66|2012.16|2012.8|2011.3|2013.68|2012.18|2012.79|2011.29|0
1659988200000|2022-08-08 19:50:00|2012.81|2011.31|2013.65|2012.15|2013.68|2012.18|2012.75|2011.25|0
1659988500000|2022-08-08 19:55:00|2013.64|2012.14|2013.19|2011.69|2014.47|2012.97|2013.17|2011.67|0
1659988800000|2022-08-08 20:00:00|2013.4|2011.9|2013.81|2012.31|2014.64|2013.14|2012.93|2011.43|0
1659989100000|2022-08-08 20:05:00|2013.82|2012.32|2014.42|2012.92|2014.42|2012.92|2013.81|2012.31|0
1659989400000|2022-08-08 20:10:00|2014.34|2012.84|2014.55|2013.05|2014.73|2013.23|2014.16|2012.66|0
1659989700000|2022-08-08 20:15:00|2014.42|2012.92|2014.34|2012.84|2014.55|2013.05|2014.34|2012.84|0
1659990000000|2022-08-08 20:20:00|2014.38|2012.88|2014.42|2012.92|2014.73|2013.23|2014.34|2012.84|0
1659990300000|2022-08-08 20:25:00|2014.43|2012.93|2014.34|2012.84|2014.55|2013.05|2014.25|2012.75|0
1659990600000|2022-08-08 20:30:00|2014.42|2012.92|2014.73|2013.23|2014.82|2013.32|2014.42|2012.92|0
1659990900000|2022-08-08 20:35:00|2014.82|2013.32|2014.82|2013.32|2014.9|2013.4|2014.82|2013.32|0
1659991200000|2022-08-08 20:40:00|2014.9|2013.4|2014.99|2013.49|2014.99|2013.49|2014.82|2013.32|0
1659991500000|2022-08-08 20:45:00|2015|2013.5|2014.99|2013.49|2015.17|2013.67|2014.82|2013.32|0
1659991800000|2022-08-08 20:50:00|2015.04|2013.54|2015.43|2013.93|2015.43|2013.93|2014.99|2013.49|0
1659992100000|2022-08-08 20:55:00|2015.34|2013.84|2016.53|2015.03|2016.75|2015.25|2015.34|2013.84|0
1659992400000|2022-08-08 21:00:00|2016.57|2015.07|2016.4|2014.9|2016.75|2015.25|2016.35|2014.85|0
1659992700000|2022-08-08 21:05:00|2016.39|2014.89|2017.98|2016.48|2017.98|2016.48|2016.18|2014.68|0
1659993000000|2022-08-08 21:10:00|2017.97|2016.47|2019.35|2017.85|2019.35|2017.85|2017.89|2016.39|0
1659993300000|2022-08-08 21:15:00|2019.27|2017.77|2019.51|2018.01|2019.55|2018.05|2019.22|2017.72|0
1659993600000|2022-08-08 21:20:00|2019.55|2018.05|2018.33|2016.83|2019.7|2018.2|2018.33|2016.83|0
1659993900000|2022-08-08 21:25:00|2018.37|2016.87|2018.2|2016.7|2018.41|2016.91|2018.2|2016.7|0
1659994200000|2022-08-08 21:30:00|2018.19|2016.69|2017.98|2016.48|2018.19|2016.69|2017.98|2016.48|0
1659994500000|2022-08-08 21:35:00|2018.06|2016.56|2017.56|2016.06|2018.15|2016.65|2017.52|2016.02|0
1659994800000|2022-08-08 21:40:00|2017.47|2015.97|2017.52|2016.02|2017.56|2016.06|2017.39|2015.89|0
1659995100000|2022-08-08 21:45:00|2017.56|2016.06|2017.33|2015.83|2017.56|2016.06|2017.33|2015.83|0
1659995400000|2022-08-08 21:50:00|2016.92|2015.42|2017.29|2015.79|2017.29|2015.79|2016.83|2015.33|0
1659995700000|2022-08-08 21:55:00|2017.28|2015.78|2017.02|2015.52|2017.33|2015.83|2016.85|2015.35|0
1659996000000|2022-08-08 22:00:00|2016.97|2015.47|2015.96|2014.46|2016.97|2015.47|2015.78|2014.28|0
1659996300000|2022-08-08 22:05:00|2015.95|2014.45|2015.52|2014.02|2015.95|2014.45|2015.43|2013.93|0
1659996600000|2022-08-08 22:10:00|2015.56|2014.06|2015.87|2014.37|2016.31|2014.81|2015.56|2014.06|0
1659996900000|2022-08-08 22:15:00|2015.96|2014.46|2015.78|2014.28|2015.96|2014.46|2015.69|2014.19|0
1659997200000|2022-08-08 22:20:00|2015.79|2014.29|2015.61|2014.11|2015.87|2014.37|2015.34|2013.84|0
1659997500000|2022-08-08 22:25:00|2015.6|2014.1|2015.61|2014.11|2015.78|2014.28|2015.52|2014.02|0
1659997800000|2022-08-08 22:30:00|2015.69|2014.19|2015.52|2014.02|2015.69|2014.19|2015.52|2014.02|0
1659998100000|2022-08-08 22:35:00|2015.61|2014.11|2015.47|2013.97|2015.61|2014.11|2015.43|2013.93|0
1659998400000|2022-08-08 22:40:00|2015.48|2013.98|2015.34|2013.84|2015.52|2014.02|2015.25|2013.75|0
1659998700000|2022-08-08 22:45:00|2015.25|2013.75|2015.43|2013.93|2015.61|2014.11|2015.25|2013.75|0
1659999000000|2022-08-08 22:50:00|2015.47|2013.97|2015.43|2013.93|2015.61|2014.11|2015.43|2013.93|0
1659999300000|2022-08-08 22:55:00|2015.34|2013.84|2015.43|2013.93|2015.52|2014.02|2015.34|2013.84|0
1659999600000|2022-08-08 23:00:00|2015.34|2013.84|2014.99|2013.49|2015.52|2014.02|2014.77|2013.27|0
1659999900000|2022-08-08 23:05:00|2015|2013.5|2016.4|2014.9|2016.48|2014.98|2015|2013.5|0
1660000200000|2022-08-08 23:10:00|2016.39|2014.89|2017.67|2016.17|2017.93|2016.43|2016.31|2014.81|0
1660000500000|2022-08-08 23:15:00|2017.66|2016.16|2017.36|2015.86|2017.76|2016.26|2017.27|2015.77|0
1660000800000|2022-08-08 23:20:00|2017.32|2015.82|2017.45|2015.95|2017.45|2015.95|2017.19|2015.69|0
1660001100000|2022-08-08 23:25:00|2017.58|2016.08|2017.76|2016.26|2017.76|2016.26|2017.36|2015.86|0
1660001400000|2022-08-08 23:30:00|2017.75|2016.25|2017.71|2016.21|2018.19|2016.69|2017.58|2016.08|0
1660001700000|2022-08-08 23:35:00|2017.76|2016.26|2018.28|2016.78|2018.55|2017.05|2017.58|2016.08|0
1660002000000|2022-08-08 23:40:00|2018.33|2016.83|2018.02|2016.52|2018.37|2016.87|2017.93|2016.43|0
1660002300000|2022-08-08 23:45:00|2018.01|2016.51|2017.84|2016.34|2018.37|2016.87|2017.45|2015.95|0
1660002600000|2022-08-08 23:50:00|2017.76|2016.26|2017.36|2015.86|2017.84|2016.34|2017.36|2015.86|0
1660002900000|2022-08-08 23:55:00|2017.37|2015.87|2017.33|2015.83|2017.45|2015.95|2016.95|2015.45|0
1660003200000|2022-08-09 00:00:00|2017.25|2015.75|2017.34|2015.84|2017.43|2015.93|2016.95|2015.45|0
1660003500000|2022-08-09 00:05:00|2017.38|2015.88|2016.33|2014.83|2017.43|2015.93|2015.98|2014.48|0
1660003800000|2022-08-09 00:10:00|2016.24|2014.74|2017.87|2016.37|2018|2016.5|2016.2|2014.7|0
1660004100000|2022-08-09 00:15:00|2017.86|2016.36|2018.86|2017.36|2018.86|2017.36|2016.32|2014.82|0
1660004400000|2022-08-09 00:20:00|2018.66|2017.16|2017.58|2016.08|2018.86|2017.36|2017.58|2016.08|0
1660004700000|2022-08-09 00:25:00|2017.57|2016.07|2018.01|2016.51|2018.02|2016.52|2017.15|2015.65|0
1660005000000|2022-08-09 00:30:00|2018|2016.5|2017.16|2015.66|2018|2016.5|2017.15|2015.65|0
1660005300000|2022-08-09 00:35:00|2017.15|2015.65|2016.72|2015.22|2017.38|2015.88|2016.72|2015.22|0
1660005600000|2022-08-09 00:40:00|2016.73|2015.23|2016.71|2015.21|2017.15|2015.65|2016.71|2015.21|0
1660005900000|2022-08-09 00:45:00|2016.29|2014.79|2015.42|2013.92|2016.29|2014.79|2015.42|2013.92|0
1660006200000|2022-08-09 00:50:00|2015.43|2013.93|2015.85|2014.35|2016.28|2014.78|2015.43|2013.93|0
1660006500000|2022-08-09 00:55:00|2015.84|2014.34|2015.4|2013.9|2015.85|2014.35|2015.4|2013.9|0
1660006800000|2022-08-09 01:00:00|2015.61|2014.11|2015.4|2013.9|2015.83|2014.33|2014.97|2013.47|0
1660007100000|2022-08-09 01:05:00|2015.39|2013.89|2014.95|2013.45|2015.4|2013.9|2014.51|2013.01|0
1660007400000|2022-08-09 01:10:00|2014.94|2013.44|2014.96|2013.46|2014.96|2013.46|2014.53|2013.03|0
1660007700000|2022-08-09 01:15:00|2014.95|2013.45|2014.52|2013.02|2014.96|2013.46|2014.52|2013.02|0
1660008000000|2022-08-09 01:20:00|2014.51|2013.01|2013.25|2011.75|2014.52|2013.02|2013.24|2011.74|0
1660008300000|2022-08-09 01:25:00|2013.24|2011.74|2014.1|2012.6|2014.1|2012.6|2012.82|2011.32|0
1660008600000|2022-08-09 01:30:00|2013.89|2012.39|2013.89|2012.39|2014.11|2012.61|2013.25|2011.75|0
1660008900000|2022-08-09 01:35:00|2013.68|2012.18|2013.23|2011.73|2013.68|2012.18|2012.81|2011.31|0
1660009200000|2022-08-09 01:40:00|2013.24|2011.74|2012.8|2011.3|2013.24|2011.74|2012.37|2010.87|0
1660009500000|2022-08-09 01:45:00|2012.79|2011.29|2012.58|2011.08|2012.8|2011.3|2012.36|2010.86|0
1660009800000|2022-08-09 01:50:00|2012.37|2010.87|2012.82|2011.32|2012.83|2011.33|2012.37|2010.87|0
1660010100000|2022-08-09 01:55:00|2012.81|2011.31|2011.96|2010.46|2012.81|2011.31|2011.95|2010.45|0
1660010400000|2022-08-09 02:00:00|2011.97|2010.47|2012.84|2011.34|2013.25|2011.75|2011.97|2010.47|0
1660010700000|2022-08-09 02:05:00|2012.85|2011.35|2013.28|2011.78|2013.71|2012.21|2012.42|2010.92|0
1660011000000|2022-08-09 02:10:00|2013.27|2011.77|2012.86|2011.36|2013.28|2011.78|2012.85|2011.35|0
1660011300000|2022-08-09 02:15:00|2013.28|2011.78|2013.27|2011.77|2013.28|2011.78|2012.84|2011.34|0
1660011600000|2022-08-09 02:20:00|2013.28|2011.78|2013.72|2012.22|2013.72|2012.22|2013.27|2011.77|0
1660011900000|2022-08-09 02:25:00|2013.71|2012.21|2014.14|2012.64|2014.15|2012.65|2013.71|2012.21|0
1660012200000|2022-08-09 02:30:00|2013.93|2012.43|2013.72|2012.22|2014.14|2012.64|2013.71|2012.21|0
1660012500000|2022-08-09 02:35:00|2013.71|2012.21|2013.71|2012.21|2014.14|2012.64|2013.29|2011.79|0
1660012800000|2022-08-09 02:40:00|2013.7|2012.2|2014.14|2012.64|2014.15|2012.65|2013.7|2012.2|0
1660013100000|2022-08-09 02:45:00|2014.15|2012.65|2013.72|2012.22|2014.15|2012.65|2013.72|2012.22|0
1660013400000|2022-08-09 02:50:00|2013.73|2012.23|2013.3|2011.8|2013.73|2012.23|2013.3|2011.8|0
1660013700000|2022-08-09 02:55:00|2013.72|2012.22|2013.73|2012.23|2013.73|2012.23|2013.71|2012.21|0
1660014000000|2022-08-09 03:00:00|2014.15|2012.65|2014.57|2013.07|2014.58|2013.08|2013.94|2012.44|0
1660014300000|2022-08-09 03:05:00|2014.58|2013.08|2014.57|2013.07|2014.58|2013.08|2014.15|2012.65|0
1660014600000|2022-08-09 03:10:00|2014.15|2012.65|2015.45|2013.95|2015.88|2014.38|2014.15|2012.65|0
1660014900000|2022-08-09 03:15:00|2015.46|2013.96|2015.88|2014.38|2015.88|2014.38|2015.45|2013.95|0
1660015200000|2022-08-09 03:20:00|2016.3|2014.8|2016.73|2015.23|2016.74|2015.24|2016.3|2014.8|0
1660015500000|2022-08-09 03:25:00|2016.74|2015.24|2015.88|2014.38|2016.74|2015.24|2015.88|2014.38|0
1660015800000|2022-08-09 03:30:00|2016.3|2014.8|2016.74|2015.24|2016.75|2015.25|2015.89|2014.39|0
1660016100000|2022-08-09 03:35:00|2016.32|2014.82|2016.34|2014.84|2016.76|2015.26|2016.32|2014.82|0
1660016400000|2022-08-09 03:40:00|2016.33|2014.83|2016.77|2015.27|2016.77|2015.27|2016.33|2014.83|0
1660016700000|2022-08-09 03:45:00|2017.19|2015.69|2016.97|2015.47|2017.19|2015.69|2016.76|2015.26|0
1660017000000|2022-08-09 03:50:00|2017.17|2015.67|2016.76|2015.26|2017.39|2015.89|2016.75|2015.25|0
1660017300000|2022-08-09 03:55:00|2016.75|2015.25|2016.77|2015.27|2016.77|2015.27|2016.33|2014.83|0
1660017600000|2022-08-09 04:00:00|2016.76|2015.26|2016.33|2014.83|2017.19|2015.69|2016.32|2014.82|0
1660017900000|2022-08-09 04:05:00|2016.32|2014.82|2016.74|2015.24|2016.75|2015.25|2016.32|2014.82|0
1660018200000|2022-08-09 04:10:00|2016.75|2015.25|2016.31|2014.81|2016.75|2015.25|2016.31|2014.81|0
1660018500000|2022-08-09 04:15:00|2015.89|2014.39|2016.31|2014.81|2016.31|2014.81|2015.89|2014.39|0
1660018800000|2022-08-09 04:20:00|2016.3|2014.8|2015.88|2014.38|2016.3|2014.8|2015.88|2014.38|0
1660019100000|2022-08-09 04:25:00|2015.46|2013.96|2015.46|2013.96|2015.47|2013.97|2015.46|2013.96|0
1660019400000|2022-08-09 04:30:00|2015.47|2013.97|2015.46|2013.96|2015.47|2013.97|2015.46|2013.96|0
1660019700000|2022-08-09 04:35:00|2015.47|2013.97|2015.47|2013.97|2015.89|2014.39|2015.46|2013.96|0
1660020000000|2022-08-09 04:40:00|2015.46|2013.96|2015.47|2013.97|2015.9|2014.4|2015.46|2013.96|0
1660020300000|2022-08-09 04:45:00|2015.05|2013.55|2015.47|2013.97|2015.47|2013.97|2015.05|2013.55|0
1660020600000|2022-08-09 04:50:00|2015.48|2013.98|2015.9|2014.4|2015.9|2014.4|2015.48|2013.98|0
1660020900000|2022-08-09 04:55:00|2015.48|2013.98|2015.48|2013.98|2015.49|2013.99|2015.48|2013.98|0
1660021200000|2022-08-09 05:00:00|2015.47|2013.97|2014.19|2012.69|2015.49|2013.99|2014.19|2012.69|0
1660021500000|2022-08-09 05:05:00|2014.18|2012.68|2015.04|2013.54|2015.04|2013.54|2013.77|2012.27|0
1660021800000|2022-08-09 05:10:00|2014.84|2013.34|2014.63|2013.13|2015.47|2013.97|2014.62|2013.12|0
1660022100000|2022-08-09 05:15:00|2014.62|2013.12|2015.04|2013.54|2015.06|2013.56|2014.62|2013.12|0
1660022400000|2022-08-09 05:20:00|2015.05|2013.55|2015.05|2013.55|2015.26|2013.76|2014.62|2013.12|0
1660022700000|2022-08-09 05:25:00|2015.26|2013.76|2015.47|2013.97|2015.48|2013.98|2015.05|2013.55|0
1660023000000|2022-08-09 05:30:00|2015.27|2013.77|2015.03|2013.53|2015.87|2014.37|2015.01|2013.51|0
1660023300000|2022-08-09 05:35:00|2015.02|2013.52|2014.59|2013.09|2015.45|2013.95|2014.58|2013.08|0
1660023600000|2022-08-09 05:40:00|2014.6|2013.1|2015.44|2013.94|2015.44|2013.94|2014.59|2013.09|0
1660023900000|2022-08-09 05:45:00|2015.45|2013.95|2015.44|2013.94|2015.66|2014.16|2015.02|2013.52|0
1660024200000|2022-08-09 05:50:00|2015.24|2013.74|2014.6|2013.1|2015.24|2013.74|2014.59|2013.09|0
1660024500000|2022-08-09 05:55:00|2014.59|2013.09|2013.75|2012.25|2014.59|2013.09|2013.75|2012.25|0
1660024800000|2022-08-09 06:00:00|2014.16|2012.66|2013.29|2011.79|2014.17|2012.67|2013.29|2011.79|0
1660025100000|2022-08-09 06:05:00|2013.3|2011.8|2012.63|2011.13|2013.3|2011.8|2012.42|2010.92|0
1660025400000|2022-08-09 06:10:00|2012.42|2010.92|2013.67|2012.17|2014.09|2012.59|2012.42|2010.92|0
1660025700000|2022-08-09 06:15:00|2013.68|2012.18|2014.09|2012.59|2014.1|2012.6|2013.25|2011.75|0
1660026000000|2022-08-09 06:20:00|2014.1|2012.6|2013.65|2012.15|2014.52|2013.02|2013.65|2012.15|0
1660026300000|2022-08-09 06:25:00|2013.23|2011.73|2013.13|2011.63|2013.65|2012.15|2012.81|2011.31|0
1660026600000|2022-08-09 06:30:00|2013.14|2011.64|2013.27|2011.87|2015.14|2013.74|2013.13|2011.63|8
1660026900000|2022-08-09 06:35:00|2013.02|2011.62|2012.77|2011.37|2013.02|2011.62|2012.64|2011.24|45
1660027200000|2022-08-09 06:40:00|2012.64|2011.24|2012.52|2011.12|2012.64|2011.24|2012.27|2010.87|9
1660027500000|2022-08-09 06:45:00|2013.39|2011.99|2012.77|2011.37|2013.39|2011.99|2012.77|2011.37|3
1660027800000|2022-08-09 06:50:00|2012.89|2011.49|2013.64|2012.24|2014.02|2012.62|2012.52|2011.12|11
1660028100000|2022-08-09 06:55:00|2014.07|2012.57|2014.66|2013.16|2015.08|2013.58|2013.65|2012.15|0
1660028400000|2022-08-09 07:00:00|2014.65|2013.15|2012.82|2012.32|2014.66|2014.07|2011.94|2011.44|2109
1660028700000|2022-08-09 07:05:00|2012.69|2012.19|2014.07|2013.57|2016.32|2015.82|2012.57|2012.07|1125
1660029000000|2022-08-09 07:10:00|2014.44|2013.94|2014.44|2013.94|2017.32|2016.82|2014.32|2013.82|1532
1660029300000|2022-08-09 07:15:00|2014.57|2014.07|2011.07|2010.57|2015.07|2014.57|2010.57|2010.07|1092
1660029600000|2022-08-09 07:20:00|2010.82|2010.32|2010.57|2010.07|2011.32|2010.82|2008.82|2008.32|856
1660029900000|2022-08-09 07:25:00|2010.69|2010.19|2008.82|2008.32|2011.32|2010.82|2008.57|2008.07|598
1660030200000|2022-08-09 07:30:00|2008.94|2008.44|2009.57|2009.07|2010.32|2009.82|2008.82|2008.32|1003
1660030500000|2022-08-09 07:35:00|2009.32|2008.82|2007.57|2007.07|2009.32|2008.82|2006.82|2006.32|637
1660030800000|2022-08-09 07:40:00|2007.79|2007.29|2004.29|2003.79|2008.29|2007.79|2004.29|2003.79|696
1660031100000|2022-08-09 07:45:00|2004.54|2004.04|2004.04|2003.54|2005.29|2004.79|2004.04|2003.54|789
1660031400000|2022-08-09 07:50:00|2004.16|2003.66|2002.04|2001.54|2004.79|2004.29|2001.54|2001.04|790
1660031700000|2022-08-09 07:55:00|2001.79|2001.29|2004.04|2003.54|2005.29|2004.79|2001.79|2001.29|459
1660032000000|2022-08-09 08:00:00|2004.16|2003.66|2003.54|2003.04|2004.41|2003.91|2003.29|2002.79|359
1660032300000|2022-08-09 08:05:00|2003.66|2003.16|2001.79|2001.29|2004.41|2003.91|2001.54|2001.04|497
1660032600000|2022-08-09 08:10:00|2001.66|2001.16|2003.54|2003.04|2004.16|2003.66|2001.54|2001.04|755
1660032900000|2022-08-09 08:15:00|2003.79|2003.29|2004.29|2003.79|2004.29|2003.79|2002.79|2002.29|383
1660033200000|2022-08-09 08:20:00|2004.41|2003.91|2006.29|2005.79|2006.29|2005.79|2004.29|2003.79|476
1660033500000|2022-08-09 08:25:00|2006.16|2005.66|2007.04|2006.54|2007.04|2006.54|2004.79|2004.29|505
1660033800000|2022-08-09 08:30:00|2006.79|2006.29|2007.54|2007.04|2007.79|2007.29|2005.91|2005.41|405
1660034100000|2022-08-09 08:35:00|2007.41|2006.91|2006.04|2005.54|2007.54|2007.04|2005.79|2005.29|364
1660034400000|2022-08-09 08:40:00|2005.79|2005.29|2005.54|2005.04|2006.29|2005.79|2005.54|2005.04|271
1660034700000|2022-08-09 08:45:00|2005.29|2004.79|2004.79|2004.29|2006.54|2006.04|2004.79|2004.29|387
1660035000000|2022-08-09 08:50:00|2004.54|2004.04|2004.29|2003.79|2004.79|2004.29|2003.91|2003.41|381
1660035300000|2022-08-09 08:55:00|2004.54|2004.04|2004.79|2004.29|2005.04|2004.54|2004.29|2003.79|255
1660035600000|2022-08-09 09:00:00|2004.54|2004.04|2005.54|2005.04|2006.29|2005.79|2004.54|2004.04|305
1660035900000|2022-08-09 09:05:00|2005.29|2004.79|2004.79|2004.29|2005.29|2004.79|2004.54|2004.04|451
1660036200000|2022-08-09 09:10:00|2004.66|2004.16|2004.54|2004.04|2004.91|2004.41|2004.04|2003.54|327
1660036500000|2022-08-09 09:15:00|2004.79|2004.29|2005.29|2004.79|2005.79|2005.29|2004.79|2004.29|287
1660036800000|2022-08-09 09:20:00|2005.04|2004.54|2002.41|2001.91|2005.04|2004.54|2002.41|2001.91|290
1660037100000|2022-08-09 09:25:00|2002.29|2001.79|2000.79|2000.29|2002.29|2001.79|2000.29|1999.79|511
1660037400000|2022-08-09 09:30:00|2000.54|2000.04|1999.79|1999.29|2000.54|2000.04|1998.79|1998.29|551
1660037700000|2022-08-09 09:35:00|1999.54|1999.04|2000.16|1999.66|2001.04|2000.54|1999.29|1998.79|374
1660038000000|2022-08-09 09:40:00|2000.29|1999.79|2000.04|1999.54|2000.29|1999.79|1999.29|1998.79|269
1660038300000|2022-08-09 09:45:00|2000.29|1999.79|2001.04|2000.54|2001.54|2001.04|1999.54|1999.04|286
1660038600000|2022-08-09 09:50:00|2000.79|2000.29|2000.29|1999.79|2001.29|2000.79|1999.79|1999.29|331
1660038900000|2022-08-09 09:55:00|2000.04|1999.54|1999.04|1998.54|2000.29|1999.79|1998.79|1998.29|286
1660039200000|2022-08-09 10:00:00|1999.16|1998.66|2001.04|2000.54|2001.04|2000.54|1999.16|1998.66|388
1660039500000|2022-08-09 10:05:00|2000.91|2000.41|1998.41|1997.91|2001.04|2000.54|1998.41|1997.91|305
1660039800000|2022-08-09 10:10:00|1998.54|1998.04|1994.41|1993.91|1998.54|1998.04|1994.41|1993.91|555
1660040100000|2022-08-09 10:15:00|1994.54|1994.04|1993.04|1992.54|1994.79|1994.29|1992.54|1992.04|863
1660040400000|2022-08-09 10:20:00|1992.91|1992.41|1991.54|1991.04|1993.04|1992.54|1990.91|1990.41|738
1660040700000|2022-08-09 10:25:00|1991.66|1991.16|1992.66|1992.16|1993.41|1992.91|1991.54|1991.04|470
1660041000000|2022-08-09 10:30:00|1992.79|1992.29|1991.79|1991.29|1992.79|1992.29|1991.41|1990.91|367
1660041300000|2022-08-09 10:35:00|1991.66|1991.16|1991.41|1990.91|1991.79|1991.29|1989.79|1989.29|571
1660041600000|2022-08-09 10:40:00|1991.54|1991.04|1990.04|1989.54|1992.29|1991.79|1989.79|1989.29|335
1660041900000|2022-08-09 10:45:00|1990.16|1989.66|1989.79|1989.29|1990.54|1990.04|1988.29|1987.79|409
1660042200000|2022-08-09 10:50:00|1989.54|1989.04|1989.16|1988.66|1989.79|1989.29|1987.54|1987.04|448
1660042500000|2022-08-09 10:55:00|1989.29|1988.79|1989.04|1988.54|1989.54|1989.04|1987.79|1987.29|400
1660042800000|2022-08-09 11:00:00|1989.16|1988.66|1989.04|1988.54|1989.79|1989.29|1988.54|1988.04|362
1660043100000|2022-08-09 11:05:00|1988.79|1988.29|1989.04|1988.54|1989.79|1989.29|1988.29|1987.79|597
1660043400000|2022-08-09 11:10:00|1989.16|1988.66|1989.04|1988.54|1989.79|1989.29|1988.79|1988.29|231
1660043700000|2022-08-09 11:15:00|1989.16|1988.66|1990.04|1989.54|1990.79|1990.29|1989.04|1988.54|230
1660044000000|2022-08-09 11:20:00|1990.29|1989.79|1988.79|1988.29|1990.29|1989.79|1988.79|1988.29|190
1660044300000|2022-08-09 11:25:00|1988.54|1988.04|1989.29|1988.79|1989.29|1988.79|1987.29|1986.79|466
1660044600000|2022-08-09 11:30:00|1989.04|1988.54|1989.66|1989.16|1989.79|1989.29|1988.54|1988.04|207
1660044900000|2022-08-09 11:35:00|1989.79|1989.29|1989.16|1988.66|1990.04|1989.54|1988.79|1988.29|475
1660045200000|2022-08-09 11:40:00|1989.15|1988.65|1986.28|1985.78|1989.15|1988.65|1986.03|1985.53|505
1660045500000|2022-08-09 11:45:00|1986.4|1985.9|1986.78|1986.28|1987.78|1987.28|1986.28|1985.78|403
1660045800000|2022-08-09 11:50:00|1987.03|1986.53|1987.53|1987.03|1988.03|1987.53|1986.53|1986.03|279
1660046100000|2022-08-09 11:55:00|1987.28|1986.78|1986.28|1985.78|1987.28|1986.78|1986.15|1985.65|244
1660046400000|2022-08-09 12:00:00|1986.53|1986.03|1986.28|1985.78|1986.53|1986.03|1985.53|1985.03|318
1660046700000|2022-08-09 12:05:00|1986.03|1985.53|1984.78|1984.28|1986.28|1985.78|1984.78|1984.28|277
1660047000000|2022-08-09 12:10:00|1985.03|1984.53|1984.65|1984.15|1985.03|1984.53|1983.53|1983.03|478
1660047300000|2022-08-09 12:15:00|1984.53|1984.03|1986.28|1985.78|1986.53|1986.03|1984.53|1984.03|286
1660047600000|2022-08-09 12:20:00|1986.4|1985.9|1988.53|1988.03|1988.78|1988.28|1986.28|1985.78|360
1660047900000|2022-08-09 12:25:00|1988.65|1988.15|1988.03|1987.53|1989.03|1988.53|1988.03|1987.53|287
1660048200000|2022-08-09 12:30:00|1987.78|1987.28|1988.78|1988.28|1989.03|1988.53|1987.28|1986.78|308
1660048500000|2022-08-09 12:35:00|1988.9|1988.4|1987.53|1987.03|1989.78|1989.28|1987.53|1987.03|245
1660048800000|2022-08-09 12:40:00|1987.78|1987.28|1987.03|1986.53|1988.28|1987.78|1987.03|1986.53|334
1660049100000|2022-08-09 12:45:00|1987.15|1986.65|1987.03|1986.53|1987.53|1987.03|1986.78|1986.28|277
1660049400000|2022-08-09 12:50:00|1987.28|1986.78|1987.15|1986.65|1987.78|1987.28|1986.78|1986.28|397
1660049700000|2022-08-09 12:55:00|1987.03|1986.53|1986.78|1986.28|1987.53|1987.03|1986.53|1986.03|324
1660050000000|2022-08-09 13:00:00|1987.03|1986.53|1987.28|1986.78|1987.53|1987.03|1986.53|1986.03|347
1660050300000|2022-08-09 13:05:00|1987.53|1987.03|1987.53|1987.03|1987.78|1987.28|1986.9|1986.4|361
1660050600000|2022-08-09 13:10:00|1987.65|1987.15|1987.78|1987.28|1988.03|1987.53|1987.53|1987.03|375
1660050900000|2022-08-09 13:15:00|1987.53|1987.03|1987.53|1987.03|1987.53|1987.03|1986.78|1986.28|369
1660051200000|2022-08-09 13:20:00|1987.78|1987.28|1988.78|1988.28|1988.78|1988.28|1987.28|1986.78|285
1660051500000|2022-08-09 13:25:00|1988.65|1988.15|1990.03|1989.53|1990.03|1989.53|1988.53|1988.03|340
1660051800000|2022-08-09 13:30:00|1989.78|1989.28|1988.53|1988.03|1990.78|1990.28|1986.53|1986.03|978
1660052100000|2022-08-09 13:35:00|1988.65|1988.15|1990.53|1990.03|1990.53|1990.03|1988.53|1988.03|661
1660052400000|2022-08-09 13:40:00|1990.65|1990.15|1991.78|1991.28|1992.28|1991.78|1990.03|1989.53|568
1660052700000|2022-08-09 13:45:00|1991.9|1991.4|1989.15|1988.65|1993.03|1992.53|1988.15|1987.65|880
1660053000000|2022-08-09 13:50:00|1989.28|1988.78|1986.53|1986.03|1990.15|1989.65|1986.03|1985.53|613
1660053300000|2022-08-09 13:55:00|1986.65|1986.15|1988.53|1988.03|1988.53|1988.03|1986.28|1985.78|629
1660053600000|2022-08-09 14:00:00|1988.65|1988.15|1987.28|1986.78|1989.03|1988.53|1987.03|1986.53|633
1660053900000|2022-08-09 14:05:00|1987.15|1986.65|1985.78|1985.28|1988.28|1987.78|1985.78|1985.28|774
1660054200000|2022-08-09 14:10:00|1985.59|1985.09|1985.34|1984.84|1986.59|1986.09|1984.84|1984.34|758
1660054500000|2022-08-09 14:15:00|1985.46|1984.96|1986.84|1986.34|1986.84|1986.34|1984.34|1983.84|735
1660054800000|2022-08-09 14:20:00|1987.09|1986.59|1984.59|1984.09|1987.71|1987.21|1984.09|1983.59|955
1660055100000|2022-08-09 14:25:00|1984.84|1984.34|1986.09|1985.59|1986.09|1985.59|1984.59|1984.09|790
1660055400000|2022-08-09 14:30:00|1985.84|1985.34|1986.59|1986.09|1987.21|1986.71|1985.09|1984.59|662
1660055700000|2022-08-09 14:35:00|1986.71|1986.21|1985.84|1985.34|1987.09|1986.59|1985.84|1985.34|659
1660056000000|2022-08-09 14:40:00|1985.59|1985.09|1984.84|1984.34|1986.09|1985.59|1984.84|1984.34|1307
1660056300000|2022-08-09 14:45:00|1984.59|1984.09|1986.59|1986.09|1986.84|1986.34|1983.59|1983.09|1163
1660056600000|2022-08-09 14:50:00|1987.09|1986.59|1985.59|1985.09|1987.34|1986.84|1985.34|1984.84|623
1660056900000|2022-08-09 14:55:00|1985.84|1985.34|1985.09|1984.59|1985.84|1985.34|1984.59|1984.09|663
1660057200000|2022-08-09 15:00:00|1984.96|1984.46|1983.09|1982.59|1985.09|1984.59|1982.34|1981.84|1096
1660057500000|2022-08-09 15:05:00|1982.84|1982.34|1983.59|1983.09|1984.09|1983.59|1981.84|1981.34|1018
1660057800000|2022-08-09 15:10:00|1983.34|1982.84|1985.59|1985.09|1985.59|1985.09|1983.34|1982.84|1071
1660058100000|2022-08-09 15:15:00|1985.96|1985.46|1987.59|1987.09|1988.09|1987.59|1985.34|1984.84|1720
1660058400000|2022-08-09 15:20:00|1987.34|1986.84|1986.57|1985.07|1988.09|1987.59|1984.84|1984.34|2657
1660058700000|2022-08-09 15:25:00|1986.58|1985.08|1984.92|1983.42|1987.88|1986.38|1984.9|1983.4|1796
1660059000000|2022-08-09 15:30:00|1984.91|1983.41|1984.41|1983.01|1986.29|1984.89|1984.04|1982.64|227
1660059300000|2022-08-09 15:35:00|1984.54|1983.14|1983.91|1982.51|1984.54|1983.14|1983.16|1981.76|74
1660059600000|2022-08-09 15:40:00|1983.79|1982.39|1984.16|1982.76|1984.16|1982.76|1983.66|1982.26|2
1660059900000|2022-08-09 15:45:00|1984.04|1982.64|1983.91|1982.51|1984.29|1982.89|1983.91|1982.51|1036
1660060200000|2022-08-09 15:50:00|1983.79|1982.39|1983.66|1982.26|1984.16|1982.76|1983.41|1982.01|11
1660060500000|2022-08-09 15:55:00|1983.29|1981.89|1983.34|1981.84|1984.54|1983.14|1983.16|1981.76|118
1660060800000|2022-08-09 16:00:00|1983.33|1981.83|1982.58|1981.08|1983.78|1982.28|1981.68|1980.18|0
1660061100000|2022-08-09 16:05:00|1982.59|1981.09|1981.74|1980.24|1982.61|1981.11|1981.73|1980.23|0
1660061400000|2022-08-09 16:10:00|1981.73|1980.23|1981.66|1980.16|1982.54|1981.04|1981.24|1979.74|0
1660061700000|2022-08-09 16:15:00|1981.86|1980.36|1982.05|1980.55|1982.5|1981|1981.64|1980.14|0
1660062000000|2022-08-09 16:20:00|1982.06|1980.56|1981.18|1979.68|1982.5|1981|1980.75|1979.25|0
1660062300000|2022-08-09 16:25:00|1981.17|1979.67|1980.3|1978.8|1982.05|1980.55|1980.29|1978.79|0
1660062600000|2022-08-09 16:30:00|1980.29|1978.79|1981.14|1979.64|1981.17|1979.67|1980.29|1978.79|0
1660062900000|2022-08-09 16:35:00|1980.73|1979.23|1981.61|1980.11|1981.61|1980.11|1980.7|1979.2|0
1660063200000|2022-08-09 16:40:00|1981.6|1980.1|1981.31|1979.81|1981.72|1980.22|1980.61|1979.11|0
1660063500000|2022-08-09 16:45:00|1981.3|1979.8|1980.9|1979.4|1981.74|1980.24|1980.85|1979.35|0
1660063800000|2022-08-09 16:50:00|1980.89|1979.39|1979.67|1978.17|1980.89|1979.39|1979.64|1978.14|0
1660064100000|2022-08-09 16:55:00|1979.68|1978.18|1980.2|1978.7|1980.61|1979.11|1979.66|1978.16|0
1660064400000|2022-08-09 17:00:00|1980.21|1978.71|1981.89|1980.39|1981.9|1980.4|1980.21|1978.71|0
1660064700000|2022-08-09 17:05:00|1981.88|1980.38|1981.02|1979.52|1981.92|1980.42|1980.16|1978.66|0
1660065000000|2022-08-09 17:10:00|1981.01|1979.51|1981.36|1979.86|1981.78|1980.28|1980.03|1978.53|0
1660065300000|2022-08-09 17:15:00|1981.35|1979.85|1981.38|1979.88|1982.24|1980.74|1980.92|1979.42|0
1660065600000|2022-08-09 17:20:00|1981.8|1980.3|1981.81|1980.31|1981.83|1980.33|1981.37|1979.87|0
1660065900000|2022-08-09 17:25:00|1981.82|1980.32|1982.25|1980.75|1982.25|1980.75|1981.39|1979.89|0
1660066200000|2022-08-09 17:30:00|1982.26|1980.76|1981.8|1980.3|1982.26|1980.76|1981.38|1979.88|0
1660066500000|2022-08-09 17:35:00|1981.81|1980.31|1980.51|1979.01|1981.81|1980.31|1980.51|1979.01|0
1660066800000|2022-08-09 17:40:00|1980.5|1979|1980.11|1978.61|1980.55|1979.05|1979.22|1977.72|0
1660067100000|2022-08-09 17:45:00|1980.1|1978.6|1980.97|1979.47|1980.97|1979.47|1979.24|1977.74|0
1660067400000|2022-08-09 17:50:00|1980.96|1979.46|1980.98|1979.48|1981.42|1979.92|1980.52|1979.02|0
1660067700000|2022-08-09 17:55:00|1980.99|1979.49|1982.31|1980.81|1982.76|1981.26|1980.98|1979.48|0
1660068000000|2022-08-09 18:00:00|1982.3|1980.8|1982.32|1980.82|1982.77|1981.27|1981.88|1980.38|0
1660068300000|2022-08-09 18:05:00|1982.31|1980.81|1982.32|1980.82|1982.77|1981.27|1982.31|1980.81|0
1660068600000|2022-08-09 18:10:00|1982.33|1980.83|1981.89|1980.39|1982.33|1980.83|1981.88|1980.38|0
1660068900000|2022-08-09 18:15:00|1981.88|1980.38|1980.11|1978.61|1981.89|1980.39|1980.1|1978.6|0
1660069200000|2022-08-09 18:20:00|1980.1|1978.6|1979.66|1978.16|1980.55|1979.05|1979.64|1978.14|0
1660069500000|2022-08-09 18:25:00|1979.65|1978.15|1980.06|1978.56|1980.5|1979|1979.22|1977.72|0
1660069800000|2022-08-09 18:30:00|1980.05|1978.55|1980.11|1978.61|1980.51|1979.01|1979.66|1978.16|0
1660070100000|2022-08-09 18:35:00|1980.53|1979.03|1980.55|1979.05|1980.97|1979.47|1980.09|1978.59|0
1660070400000|2022-08-09 18:40:00|1980.56|1979.06|1980.55|1979.05|1980.99|1979.49|1980.54|1979.04|0
1660070700000|2022-08-09 18:45:00|1980.56|1979.06|1981.86|1980.36|1982.28|1980.78|1980.56|1979.06|0
1660071000000|2022-08-09 18:50:00|1981.87|1980.37|1982.73|1981.23|1983.6|1982.1|1981.87|1980.37|0
1660071300000|2022-08-09 18:55:00|1982.72|1981.22|1982.29|1980.79|1983.6|1982.1|1982.29|1980.79|0
1660071600000|2022-08-09 19:00:00|1982.28|1980.78|1981.86|1980.36|1983.16|1981.66|1981.85|1980.35|0
1660071900000|2022-08-09 19:05:00|1982.07|1980.57|1982.3|1980.8|1982.72|1981.22|1981.84|1980.34|0
1660072200000|2022-08-09 19:10:00|1982.29|1980.79|1981.85|1980.35|1982.7|1981.2|1981.42|1979.92|0
1660072500000|2022-08-09 19:15:00|1981.84|1980.34|1982.74|1981.24|1983.15|1981.65|1981.84|1980.34|0
1660072800000|2022-08-09 19:20:00|1982.73|1981.23|1984.05|1982.55|1984.06|1982.56|1982.73|1981.23|0
1660073100000|2022-08-09 19:25:00|1984.06|1982.56|1982.38|1980.88|1984.08|1982.58|1982.37|1980.87|0
1660073400000|2022-08-09 19:30:00|1982.8|1981.3|1982.78|1981.28|1982.82|1981.32|1981.94|1980.44|0
1660073700000|2022-08-09 19:35:00|1982.79|1981.29|1982.36|1980.86|1982.8|1981.3|1981.92|1980.42|0
1660074000000|2022-08-09 19:40:00|1982.35|1980.85|1981.05|1979.55|1982.81|1981.31|1981.04|1979.54|0
1660074300000|2022-08-09 19:45:00|1981.04|1979.54|1981.88|1980.38|1981.89|1980.39|1981.01|1979.51|0
1660074600000|2022-08-09 19:50:00|1981.89|1980.39|1981.47|1979.97|1982.79|1981.29|1981.45|1979.95|0
1660074900000|2022-08-09 19:55:00|1981.48|1979.98|1982.13|1980.63|1982.35|1980.85|1980.59|1979.09|0
1660075200000|2022-08-09 20:00:00|1982.42|1980.92|1983.55|1982.05|1983.82|1982.32|1982.42|1980.92|0
1660075500000|2022-08-09 20:05:00|1983.56|1982.06|1983.29|1981.79|1983.9|1982.4|1983.12|1981.62|0
1660075800000|2022-08-09 20:10:00|1983.3|1981.8|1983.47|1981.97|1983.73|1982.23|1983.29|1981.79|0
1660076100000|2022-08-09 20:15:00|1983.46|1981.96|1983.03|1981.53|1983.46|1981.96|1982.77|1981.27|0
1660076400000|2022-08-09 20:20:00|1983.12|1981.62|1983.38|1981.88|1983.42|1981.92|1983.03|1981.53|0
1660076700000|2022-08-09 20:25:00|1983.34|1981.84|1983.47|1981.97|1983.47|1981.97|1983.2|1981.7|0
1660077000000|2022-08-09 20:30:00|1983.46|1981.96|1983.29|1981.79|1983.47|1981.97|1983.2|1981.7|0
1660077300000|2022-08-09 20:35:00|1983.3|1981.8|1983.55|1982.05|1983.55|1982.05|1983.29|1981.79|0
1660077600000|2022-08-09 20:40:00|1983.47|1981.97|1983.6|1982.1|1983.64|1982.14|1983.47|1981.97|0
1660077900000|2022-08-09 20:45:00|1983.59|1982.09|1983.75|1982.25|1983.76|1982.26|1983.32|1981.82|0
1660078200000|2022-08-09 20:50:00|1983.67|1982.17|1983.69|1982.19|1983.76|1982.26|1983.43|1981.93|0
1660078500000|2022-08-09 20:55:00|1983.78|1982.28|1983.95|1982.45|1984.04|1982.54|1983.69|1982.19|0
1660078800000|2022-08-09 21:00:00|1983.99|1982.49|1984.25|1982.75|1984.34|1982.84|1983.99|1982.49|0
1660079100000|2022-08-09 21:05:00|1984.26|1982.76|1984.17|1982.67|1984.34|1982.84|1984.17|1982.67|0
1660079400000|2022-08-09 21:10:00|1984.21|1982.71|1984.08|1982.58|1984.21|1982.71|1984.08|1982.58|0
1660079700000|2022-08-09 21:15:00|1984.07|1982.57|1984.03|1982.53|1984.08|1982.58|1984.03|1982.53|0
1660080000000|2022-08-09 21:20:00|1984.08|1982.58|1984.03|1982.53|1984.08|1982.58|1984.03|1982.53|0
1660080300000|2022-08-09 21:25:00|1983.99|1982.49|1983.92|1982.42|1983.99|1982.49|1983.92|1982.42|0
1660080600000|2022-08-09 21:30:00|1983.88|1982.38|1983.88|1982.38|1983.92|1982.42|1983.88|1982.38|0
1660080900000|2022-08-09 21:35:00|1983.92|1982.42|1983.92|1982.42|1983.92|1982.42|1983.88|1982.38|0
1660081200000|2022-08-09 21:40:00|1983.88|1982.38|1983.84|1982.34|1983.88|1982.38|1983.84|1982.34|0
1660081500000|2022-08-09 21:45:00|1983.88|1982.38|1983.84|1982.34|1983.88|1982.38|1983.79|1982.29|0
1660081800000|2022-08-09 21:50:00|1983.83|1982.33|1983.62|1982.12|1983.83|1982.33|1983.62|1982.12|0
1660082100000|2022-08-09 21:55:00|1983.66|1982.16|1983.71|1982.21|1983.79|1982.29|1983.66|1982.16|0
1660082400000|2022-08-09 22:00:00|1983.75|1982.25|1983.36|1981.86|1983.84|1982.34|1983.01|1981.51|0
1660082700000|2022-08-09 22:05:00|1983.45|1981.95|1983.27|1981.77|1983.53|1982.03|1983.18|1981.68|0
1660083000000|2022-08-09 22:10:00|1983.32|1981.82|1983.36|1981.86|1983.53|1982.03|1982.92|1981.42|0
1660083300000|2022-08-09 22:15:00|1983.45|1981.95|1983.71|1982.21|1983.8|1982.3|1983.36|1981.86|0
1660083600000|2022-08-09 22:20:00|1983.8|1982.3|1983.71|1982.21|1983.88|1982.38|1983.62|1982.12|0
1660083900000|2022-08-09 22:25:00|1983.75|1982.25|1983.84|1982.34|1983.88|1982.38|1983.53|1982.03|0
1660084200000|2022-08-09 22:30:00|1983.8|1982.3|1983.36|1981.86|1983.88|1982.38|1983.1|1981.6|0
1660084500000|2022-08-09 22:35:00|1983.45|1981.95|1983.1|1981.6|1983.45|1981.95|1983.01|1981.51|0
1660084800000|2022-08-09 22:40:00|1983.18|1981.68|1983.1|1981.6|1983.27|1981.77|1983.01|1981.51|0
1660085100000|2022-08-09 22:45:00|1983.14|1981.64|1983.27|1981.77|1983.36|1981.86|1983.14|1981.64|0
1660085400000|2022-08-09 22:50:00|1983.18|1981.68|1983.45|1981.95|1983.45|1981.95|1983.18|1981.68|0
1660085700000|2022-08-09 22:55:00|1983.53|1982.03|1983.18|1981.68|1983.53|1982.03|1983.18|1981.68|0
1660086000000|2022-08-09 23:00:00|1983.1|1981.6|1983.75|1982.25|1983.8|1982.3|1982.92|1981.42|0
1660086300000|2022-08-09 23:05:00|1983.8|1982.3|1983.61|1982.11|1983.8|1982.3|1983.52|1982.02|0
1660086600000|2022-08-09 23:10:00|1983.62|1982.12|1983.87|1982.37|1983.87|1982.37|1983.62|1982.12|0
1660086900000|2022-08-09 23:15:00|1983.83|1982.33|1983.65|1982.15|1983.87|1982.37|1983.61|1982.11|0
1660087200000|2022-08-09 23:20:00|1983.66|1982.16|1983.17|1981.67|1984.05|1982.55|1983.17|1981.67|0
1660087500000|2022-08-09 23:25:00|1983.18|1981.68|1983.35|1981.85|1983.52|1982.02|1983.17|1981.67|0
1660087800000|2022-08-09 23:30:00|1983.34|1981.84|1983.26|1981.76|1983.39|1981.89|1983.17|1981.67|0
1660088100000|2022-08-09 23:35:00|1983.27|1981.77|1983.26|1981.76|1983.35|1981.85|1983.17|1981.67|0
1660088400000|2022-08-09 23:40:00|1983.31|1981.81|1983.04|1981.54|1983.31|1981.81|1983|1981.5|0
1660088700000|2022-08-09 23:45:00|1983.05|1981.55|1983.44|1981.94|1983.52|1982.02|1983.05|1981.55|0
1660089000000|2022-08-09 23:50:00|1983.48|1981.98|1983.7|1982.2|1983.87|1982.37|1983.35|1981.85|0
1660089300000|2022-08-09 23:55:00|1983.69|1982.19|1983.87|1982.37|1984|1982.5|1983.35|1981.85|0
1660089600000|2022-08-10 00:00:00|1983.83|1982.33|1982.53|1981.03|1984.18|1982.68|1982.3|1980.8|0
1660089900000|2022-08-10 00:05:00|1982.52|1981.02|1981.65|1980.15|1982.53|1981.03|1980.96|1979.46|0
1660090200000|2022-08-10 00:10:00|1981.57|1980.07|1982.13|1980.63|1982.57|1981.07|1981.39|1979.89|0
1660090500000|2022-08-10 00:15:00|1982.14|1980.64|1981.48|1979.98|1982.4|1980.9|1980.63|1979.13|0
1660090800000|2022-08-10 00:20:00|1981.28|1979.78|1981.48|1979.98|1981.7|1980.2|1981.06|1979.56|0
1660091100000|2022-08-10 00:25:00|1981.49|1979.99|1981.46|1979.96|1981.9|1980.4|1981.46|1979.96|0
1660091400000|2022-08-10 00:30:00|1981.05|1979.55|1981.47|1979.97|1981.9|1980.4|1981.05|1979.55|0
1660091700000|2022-08-10 00:35:00|1981.05|1979.55|1981.48|1979.98|1981.48|1979.98|1981.05|1979.55|0
1660092000000|2022-08-10 00:40:00|1981.47|1979.97|1981.05|1979.55|1982.32|1980.82|1981.05|1979.55|0
1660092300000|2022-08-10 00:45:00|1981.04|1979.54|1981.46|1979.96|1981.47|1979.97|1981.04|1979.54|0
1660092600000|2022-08-10 00:50:00|1981.25|1979.75|1981.04|1979.54|1981.47|1979.97|1981.04|1979.54|0
1660092900000|2022-08-10 00:55:00|1981.05|1979.55|1981.04|1979.54|1981.47|1979.97|1981.04|1979.54|0
1660093200000|2022-08-10 01:00:00|1981.03|1979.53|1982.77|1981.27|1982.77|1981.27|1981.03|1979.53|0
1660093500000|2022-08-10 01:05:00|1982.76|1981.26|1982.37|1980.87|1983.2|1981.7|1982.36|1980.86|0
1660093800000|2022-08-10 01:10:00|1982.36|1980.86|1982.79|1981.29|1982.8|1981.3|1982.36|1980.86|0
1660094100000|2022-08-10 01:15:00|1982.78|1981.28|1983.23|1981.73|1983.44|1981.94|1982.37|1980.87|0
1660094400000|2022-08-10 01:20:00|1983.22|1981.72|1983.23|1981.73|1983.24|1981.74|1982.38|1980.88|0
1660094700000|2022-08-10 01:25:00|1983.24|1981.74|1982.39|1980.89|1983.24|1981.74|1982.38|1980.88|0
1660095000000|2022-08-10 01:30:00|1982.38|1980.88|1982.81|1981.31|1982.81|1981.31|1981.96|1980.46|0
1660095300000|2022-08-10 01:35:00|1982.39|1980.89|1982.83|1981.33|1982.83|1981.33|1982.39|1980.89|0
1660095600000|2022-08-10 01:40:00|1982.82|1981.32|1982.4|1980.9|1982.82|1981.32|1981.97|1980.47|0
1660095900000|2022-08-10 01:45:00|1982.39|1980.89|1982.4|1980.9|1982.41|1980.91|1981.97|1980.47|0
1660096200000|2022-08-10 01:50:00|1982.41|1980.91|1981.54|1980.04|1982.41|1980.91|1981.54|1980.04|0
1660096500000|2022-08-10 01:55:00|1981.55|1980.05|1981.53|1980.03|1981.56|1980.06|1981.11|1979.61|0
1660096800000|2022-08-10 02:00:00|1981.54|1980.04|1981.32|1979.82|1981.54|1980.04|1981.32|1979.82|0
1660097100000|2022-08-10 02:05:00|1981.53|1980.03|1981.54|1980.04|1981.55|1980.05|1981.1|1979.6|0
1660097400000|2022-08-10 02:10:00|1981.55|1980.05|1980.69|1979.19|1981.55|1980.05|1980.69|1979.19|0
1660097700000|2022-08-10 02:15:00|1980.68|1979.18|1980.69|1979.19|1980.7|1979.2|1980.26|1978.76|0
1660098000000|2022-08-10 02:20:00|1980.68|1979.18|1980.25|1978.75|1980.7|1979.2|1980.25|1978.75|0
1660098300000|2022-08-10 02:25:00|1980.26|1978.76|1980.69|1979.19|1980.7|1979.2|1980.24|1978.74|0
1660098600000|2022-08-10 02:30:00|1980.7|1979.2|1979.81|1978.31|1980.7|1979.2|1979.8|1978.3|0
1660098900000|2022-08-10 02:35:00|1979.8|1978.3|1980.25|1978.75|1980.25|1978.75|1979.8|1978.3|0
1660099200000|2022-08-10 02:40:00|1980.24|1978.74|1979.81|1978.31|1980.26|1978.76|1979.81|1978.31|0
1660099500000|2022-08-10 02:45:00|1979.8|1978.3|1980.24|1978.74|1980.24|1978.74|1979.79|1978.29|0
1660099800000|2022-08-10 02:50:00|1979.82|1978.32|1981.1|1979.6|1981.11|1979.61|1979.82|1978.32|0
1660100100000|2022-08-10 02:55:00|1980.69|1979.19|1980.68|1979.18|1981.11|1979.61|1980.68|1979.18|0
1660100400000|2022-08-10 03:00:00|1980.69|1979.19|1980.7|1979.2|1981.12|1979.62|1980.48|1978.98|0
1660100700000|2022-08-10 03:05:00|1980.69|1979.19|1980.27|1978.77|1980.7|1979.2|1980.27|1978.77|0
1660101000000|2022-08-10 03:10:00|1980.28|1978.78|1980.69|1979.19|1980.7|1979.2|1980.27|1978.77|0
1660101300000|2022-08-10 03:15:00|1980.48|1978.98|1980.27|1978.77|1980.69|1979.19|1980.27|1978.77|0
1660101600000|2022-08-10 03:20:00|1980.28|1978.78|1979.84|1978.34|1980.28|1978.78|1979.83|1978.33|0
1660101900000|2022-08-10 03:25:00|1979.83|1978.33|1979.84|1978.34|1979.84|1978.34|1979.83|1978.33|0
1660102200000|2022-08-10 03:30:00|1979.85|1978.35|1979.85|1978.35|1980.27|1978.77|1979.84|1978.34|0
1660102500000|2022-08-10 03:35:00|1980.05|1978.55|1980.27|1978.77|1980.27|1978.77|1979.84|1978.34|0
1660102800000|2022-08-10 03:40:00|1980.26|1978.76|1980.69|1979.19|1980.69|1979.19|1980.05|1978.55|0
1660103100000|2022-08-10 03:45:00|1980.7|1979.2|1980.69|1979.19|1980.7|1979.2|1980.27|1978.77|0
1660103400000|2022-08-10 03:50:00|1980.7|1979.2|1980.68|1979.18|1980.7|1979.2|1980.68|1979.18|0
1660103700000|2022-08-10 03:55:00|1980.47|1978.97|1979.83|1978.33|1980.68|1979.18|1979.82|1978.32|0
1660104000000|2022-08-10 04:00:00|1979.84|1978.34|1980.49|1978.99|1980.49|1978.99|1979.84|1978.34|0
1660104300000|2022-08-10 04:05:00|1980.48|1978.98|1980.68|1979.18|1980.69|1979.19|1980.27|1978.77|0
1660104600000|2022-08-10 04:10:00|1980.69|1979.19|1980.68|1979.18|1981.11|1979.61|1980.68|1979.18|0
1660104900000|2022-08-10 04:15:00|1980.67|1979.17|1980.67|1979.17|1980.68|1979.18|1980.67|1979.17|0
1660105200000|2022-08-10 04:20:00|1980.68|1979.18|1980.67|1979.17|1980.68|1979.18|1980.66|1979.16|0
1660105500000|2022-08-10 04:25:00|1980.66|1979.16|1980.67|1979.17|1980.67|1979.17|1980.66|1979.16|0
1660105800000|2022-08-10 04:30:00|1980.66|1979.16|1980.67|1979.17|1980.68|1979.18|1980.66|1979.16|0
1660106100000|2022-08-10 04:35:00|1980.68|1979.18|1980.68|1979.18|1980.69|1979.19|1980.67|1979.17|0
1660106400000|2022-08-10 04:40:00|1980.69|1979.19|1981.1|1979.6|1981.1|1979.6|1980.68|1979.18|0
1660106700000|2022-08-10 04:45:00|1981.11|1979.61|1981.16|1979.66|1981.17|1979.67|1981.1|1979.6|0
1660107000000|2022-08-10 04:50:00|1980.74|1979.24|1980.74|1979.24|1981.16|1979.66|1980.74|1979.24|0
1660107300000|2022-08-10 04:55:00|1980.73|1979.23|1980.75|1979.25|1980.75|1979.25|1980.73|1979.23|0
1660107600000|2022-08-10 05:00:00|1980.74|1979.24|1980.73|1979.23|1981.17|1979.67|1980.73|1979.23|0
1660107900000|2022-08-10 05:05:00|1980.74|1979.24|1980.71|1979.21|1980.74|1979.24|1980.7|1979.2|0
1660108200000|2022-08-10 05:10:00|1980.72|1979.22|1980.71|1979.21|1980.72|1979.22|1980.71|1979.21|0
1660108500000|2022-08-10 05:15:00|1980.7|1979.2|1980.69|1979.19|1980.71|1979.21|1980.68|1979.18|0
1660108800000|2022-08-10 05:20:00|1980.68|1979.18|1980.69|1979.19|1980.69|1979.19|1980.68|1979.18|0
1660109100000|2022-08-10 05:25:00|1980.68|1979.18|1980.28|1978.78|1980.69|1979.19|1980.27|1978.77|0
1660109400000|2022-08-10 05:30:00|1980.29|1978.79|1980.29|1978.79|1980.29|1978.79|1980.28|1978.78|0
1660109700000|2022-08-10 05:35:00|1980.28|1978.78|1979.44|1977.94|1980.28|1978.78|1979.44|1977.94|0
1660110000000|2022-08-10 05:40:00|1979.43|1977.93|1979.44|1977.94|1979.44|1977.94|1979.43|1977.93|0
1660110300000|2022-08-10 05:45:00|1979.43|1977.93|1979|1977.5|1979.43|1977.93|1978.79|1977.29|0
1660110600000|2022-08-10 05:50:00|1979.01|1977.51|1978.97|1977.47|1979.01|1977.51|1978.56|1977.06|0
1660110900000|2022-08-10 05:55:00|1978.98|1977.48|1978.98|1977.48|1978.99|1977.49|1978.97|1977.47|0
1660111200000|2022-08-10 06:00:00|1978.97|1977.47|1976.42|1974.92|1978.97|1977.47|1976.42|1974.92|0
1660111500000|2022-08-10 06:05:00|1976.83|1975.33|1976.85|1975.35|1978.53|1977.03|1976.83|1975.33|0
1660111800000|2022-08-10 06:10:00|1977.26|1975.76|1978.11|1976.61|1978.53|1977.03|1976.84|1975.34|0
1660112100000|2022-08-10 06:15:00|1978.52|1977.02|1978.95|1977.45|1978.95|1977.45|1978.09|1976.59|0
1660112400000|2022-08-10 06:20:00|1978.96|1977.46|1978.1|1976.6|1978.96|1977.46|1977.69|1976.19|0
1660112700000|2022-08-10 06:25:00|1977.68|1976.18|1977.24|1975.74|1977.69|1976.19|1977.24|1975.74|0
1660113000000|2022-08-10 06:30:00|1977.25|1975.75|1976.79|1975.39|1978.09|1976.59|1976.16|1974.76|64
1660113300000|2022-08-10 06:35:00|1976.91|1975.51|1977.41|1976.01|1977.66|1976.26|1976.91|1975.51|7
1660113600000|2022-08-10 06:40:00|1977.66|1976.26|1978.16|1976.76|1978.29|1976.89|1977.66|1976.26|14
1660113900000|2022-08-10 06:45:00|1978.41|1977.01|1978.54|1977.14|1979.16|1977.76|1978.29|1976.89|16
1660114200000|2022-08-10 06:50:00|1978.41|1977.01|1978.16|1976.76|1978.41|1977.01|1978.16|1976.76|10
1660114500000|2022-08-10 06:55:00|1978.34|1976.84|1977.46|1975.96|1978.77|1977.27|1977.46|1975.96|0
1660114800000|2022-08-10 07:00:00|1977.47|1975.97|1980.59|1980.09|1981.34|1980.84|1977.21|1975.96|2893
1660115100000|2022-08-10 07:05:00|1980.84|1980.34|1976.59|1976.09|1981.59|1981.09|1975.09|1974.59|1318
1660115400000|2022-08-10 07:10:00|1976.46|1975.96|1983.71|1983.21|1984.46|1983.96|1976.21|1975.71|1385
1660115700000|2022-08-10 07:15:00|1983.59|1983.09|1982.34|1981.84|1983.84|1983.34|1980.46|1979.96|1174
1660116000000|2022-08-10 07:20:00|1982.21|1981.71|1982.96|1982.46|1985.34|1984.84|1982.21|1981.71|812
1660116300000|2022-08-10 07:25:00|1983.09|1982.59|1983.96|1983.46|1985.84|1985.34|1981.84|1981.34|630
1660116600000|2022-08-10 07:30:00|1984.09|1983.59|1985.09|1984.59|1986.34|1985.84|1983.84|1983.34|798
1660116900000|2022-08-10 07:35:00|1984.96|1984.46|1984.09|1983.59|1987.59|1987.09|1984.09|1983.59|753
1660117200000|2022-08-10 07:40:00|1984.1|1983.6|1985.6|1985.1|1985.85|1985.35|1983.47|1982.97|817
1660117500000|2022-08-10 07:45:00|1985.35|1984.85|1987.85|1987.35|1988.1|1987.6|1985.35|1984.85|410
1660117800000|2022-08-10 07:50:00|1988.1|1987.6|1989.85|1989.35|1990.6|1990.1|1987.85|1987.35|677
1660118100000|2022-08-10 07:55:00|1989.6|1989.1|1987.97|1987.47|1990.1|1989.6|1986.85|1986.35|430
1660118400000|2022-08-10 08:00:00|1987.85|1987.35|1987.1|1986.6|1988.85|1988.35|1987.1|1986.6|646
1660118700000|2022-08-10 08:05:00|1986.85|1986.35|1988.35|1987.85|1988.6|1988.1|1986.35|1985.85|499
1660119000000|2022-08-10 08:10:00|1988.22|1987.72|1989.35|1988.85|1989.35|1988.85|1987.6|1987.1|290
1660119300000|2022-08-10 08:15:00|1989.22|1988.72|1987.1|1986.6|1989.85|1989.35|1986.22|1985.72|434
1660119600000|2022-08-10 08:20:00|1987.35|1986.85|1988.85|1988.35|1989.1|1988.6|1986.22|1985.72|467
1660119900000|2022-08-10 08:25:00|1988.6|1988.1|1988.22|1987.72|1989.1|1988.6|1986.6|1986.1|373
1660120200000|2022-08-10 08:30:00|1988.35|1987.85|1988.6|1988.1|1989.22|1988.72|1988.1|1987.6|449
1660120500000|2022-08-10 08:35:00|1988.72|1988.22|1988.97|1988.47|1989.6|1989.1|1987.85|1987.35|378
1660120800000|2022-08-10 08:40:00|1989.1|1988.6|1990.85|1990.35|1991.85|1991.35|1989.1|1988.6|343
1660121100000|2022-08-10 08:45:00|1990.6|1990.1|1991.85|1991.35|1992.1|1991.6|1990.35|1989.85|396
1660121400000|2022-08-10 08:50:00|1991.72|1991.22|1990.6|1990.1|1992.72|1992.22|1990.6|1990.1|821
1660121700000|2022-08-10 08:55:00|1990.85|1990.35|1991.1|1990.6|1991.35|1990.85|1990.6|1990.1|291
1660122000000|2022-08-10 09:00:00|1991.22|1990.72|1991.47|1990.97|1991.47|1990.97|1989.85|1989.35|327
1660122300000|2022-08-10 09:05:00|1991.6|1991.1|1989.85|1989.35|1991.6|1991.1|1989.6|1989.1|234
1660122600000|2022-08-10 09:10:00|1989.97|1989.47|1992.85|1992.35|1992.97|1992.47|1989.85|1989.35|284
1660122900000|2022-08-10 09:15:00|1992.72|1992.22|1992.35|1991.85|1993.1|1992.6|1992.1|1991.6|337
1660123200000|2022-08-10 09:20:00|1992.1|1991.6|1991.85|1991.35|1993.1|1992.6|1991.6|1991.1|313
1660123500000|2022-08-10 09:25:00|1991.72|1991.22|1990.72|1990.22|1991.85|1991.35|1990.47|1989.97|314
1660123800000|2022-08-10 09:30:00|1990.6|1990.1|1990.1|1989.6|1991.35|1990.85|1990.1|1989.6|229
1660124100000|2022-08-10 09:35:00|1989.97|1989.47|1987.85|1987.35|1990.1|1989.6|1987.85|1987.35|747
1660124400000|2022-08-10 09:40:00|1988.1|1987.6|1990.35|1989.85|1990.35|1989.85|1987.6|1987.1|294
1660124700000|2022-08-10 09:45:00|1990.22|1989.72|1990.22|1989.72|1990.85|1990.35|1989.85|1989.35|178
1660125000000|2022-08-10 09:50:00|1990.1|1989.6|1990.6|1990.1|1990.97|1990.47|1989.85|1989.35|169
1660125300000|2022-08-10 09:55:00|1990.35|1989.85|1992.1|1991.6|1992.1|1991.6|1990.1|1989.6|226
1660125600000|2022-08-10 10:00:00|1991.85|1991.35|1992.72|1992.22|1992.72|1992.22|1991.35|1990.85|307
1660125900000|2022-08-10 10:05:00|1992.85|1992.35|1992.85|1992.35|1993.1|1992.6|1992.6|1992.1|262
1660126200000|2022-08-10 10:10:00|1992.6|1992.1|1993.35|1992.85|1993.35|1992.85|1991.6|1991.1|297
1660126500000|2022-08-10 10:15:00|1993.22|1992.72|1993.85|1993.35|1994.6|1994.1|1993.1|1992.6|444
1660126800000|2022-08-10 10:20:00|1993.6|1993.1|1994.1|1993.6|1994.1|1993.6|1993.35|1992.85|272
1660127100000|2022-08-10 10:25:00|1994.35|1993.85|1993.35|1992.85|1994.35|1993.85|1993.1|1992.6|301
1660127400000|2022-08-10 10:30:00|1993.47|1992.97|1993.1|1992.6|1993.6|1993.1|1992.85|1992.35|254
1660127700000|2022-08-10 10:35:00|1993.22|1992.72|1993.1|1992.6|1993.6|1993.1|1992.85|1992.35|227
1660128000000|2022-08-10 10:40:00|1992.85|1992.35|1991.35|1990.85|1992.85|1992.35|1991.35|1990.85|294
1660128300000|2022-08-10 10:45:00|1991.1|1990.6|1991.6|1991.1|1991.6|1991.1|1990.85|1990.35|225
1660128600000|2022-08-10 10:50:00|1991.72|1991.22|1992.35|1991.85|1992.85|1992.35|1991.6|1991.1|216
1660128900000|2022-08-10 10:55:00|1992.47|1991.97|1992.6|1992.1|1992.85|1992.35|1992.35|1991.85|172
1660129200000|2022-08-10 11:00:00|1992.35|1991.85|1992.6|1992.1|1992.6|1992.1|1991.47|1990.97|329
1660129500000|2022-08-10 11:05:00|1992.35|1991.85|1992.85|1992.35|1993.1|1992.6|1992.35|1991.85|173
1660129800000|2022-08-10 11:10:00|1993.1|1992.6|1992.85|1992.35|1993.1|1992.6|1992.35|1991.85|184
1660130100000|2022-08-10 11:15:00|1992.6|1992.1|1993.1|1992.6|1993.1|1992.6|1992.35|1991.85|168
1660130400000|2022-08-10 11:20:00|1992.97|1992.47|1992.6|1992.1|1993.1|1992.6|1992.6|1992.1|262
1660130700000|2022-08-10 11:25:00|1992.35|1991.85|1992.1|1991.6|1992.6|1992.1|1992.1|1991.6|194
1660131000000|2022-08-10 11:30:00|1992.35|1991.85|1992.6|1992.1|1992.6|1992.1|1991.85|1991.35|159
1660131300000|2022-08-10 11:35:00|1992.35|1991.85|1992.1|1991.6|1992.6|1992.1|1992.1|1991.6|189
1660131600000|2022-08-10 11:40:00|1991.89|1991.39|1992.39|1991.89|1992.39|1991.89|1991.64|1991.14|176
1660131900000|2022-08-10 11:45:00|1992.64|1992.14|1992.39|1991.89|1992.89|1992.39|1992.14|1991.64|232
1660132200000|2022-08-10 11:50:00|1992.64|1992.14|1993.89|1993.39|1994.14|1993.64|1992.39|1991.89|288
1660132500000|2022-08-10 11:55:00|1993.76|1993.26|1993.14|1992.64|1993.89|1993.39|1992.89|1992.39|333
1660132800000|2022-08-10 12:00:00|1992.89|1992.39|1995.39|1994.89|1995.39|1994.89|1992.64|1992.14|625
1660133100000|2022-08-10 12:05:00|1995.64|1995.14|1996.39|1995.89|1997.14|1996.64|1995.64|1995.14|298
1660133400000|2022-08-10 12:10:00|1996.51|1996.01|1996.14|1995.64|1996.76|1996.26|1995.89|1995.39|264
1660133700000|2022-08-10 12:15:00|1996.01|1995.51|1996.64|1996.14|1997.64|1997.14|1995.39|1994.89|501
1660134000000|2022-08-10 12:20:00|1996.51|1996.01|1997.39|1996.89|1998.39|1997.89|1996.39|1995.89|559
1660134300000|2022-08-10 12:25:00|1997.51|1997.01|1998.76|1998.26|2001.01|2000.51|1997.14|1996.64|925
1660134600000|2022-08-10 12:30:00|1998.89|1998.39|2015.64|2015.14|2019.89|2019.39|1998.89|1998.39|6983
1660134900000|2022-08-10 12:35:00|2015.89|2015.39|2013.64|2013.14|2016.39|2015.89|2011.26|2010.76|2732
1660135200000|2022-08-10 12:40:00|2014.01|2013.51|2014.89|2014.39|2015.14|2014.64|2011.89|2011.39|1875
1660135500000|2022-08-10 12:45:00|2014.64|2014.14|2015.89|2015.39|2016.14|2015.64|2013.14|2012.64|1582
1660135800000|2022-08-10 12:50:00|2015.64|2015.14|2015.89|2015.39|2016.39|2015.89|2015.14|2014.64|1593
1660136100000|2022-08-10 12:55:00|2016.14|2015.64|2014.01|2013.51|2016.14|2015.64|2013.64|2013.14|1168
1660136400000|2022-08-10 13:00:00|2013.89|2013.39|2013.64|2013.14|2014.64|2014.14|2011.89|2011.39|1124
1660136700000|2022-08-10 13:05:00|2013.39|2012.89|2012.89|2012.39|2013.39|2012.89|2011.64|2011.14|782
1660137000000|2022-08-10 13:10:00|2012.64|2012.14|2012.89|2012.39|2014.14|2013.64|2012.64|2012.14|900
1660137300000|2022-08-10 13:15:00|2013.14|2012.64|2016.89|2016.39|2017.39|2016.89|2013.14|2012.64|916
1660137600000|2022-08-10 13:20:00|2017.14|2016.64|2016.39|2015.89|2017.14|2016.64|2014.89|2014.39|797
1660137900000|2022-08-10 13:25:00|2016.64|2016.14|2017.64|2017.14|2017.89|2017.39|2016.39|2015.89|686
1660138200000|2022-08-10 13:30:00|2017.89|2017.39|2013.14|2012.64|2017.89|2017.39|2012.89|2012.39|1386
1660138500000|2022-08-10 13:35:00|2013.39|2012.89|2011.64|2011.14|2014.76|2014.26|2011.26|2010.76|1066
1660138800000|2022-08-10 13:40:00|2011.39|2010.89|2015.39|2014.89|2015.39|2014.89|2010.14|2009.64|885
1660139100000|2022-08-10 13:45:00|2015.51|2015.01|2016.76|2016.26|2017.39|2016.89|2014.89|2014.39|931
1660139400000|2022-08-10 13:50:00|2016.89|2016.39|2015.14|2014.64|2017.39|2016.89|2014.89|2014.39|911
1660139700000|2022-08-10 13:55:00|2015.01|2014.51|2014.64|2014.14|2016.14|2015.64|2013.51|2013.01|796
1660140000000|2022-08-10 14:00:00|2014.89|2014.39|2016.39|2015.89|2017.76|2017.26|2014.39|2013.89|1305
1660140300000|2022-08-10 14:05:00|2016.51|2016.01|2016.14|2015.64|2017.64|2017.14|2014.89|2014.39|731
1660140600000|2022-08-10 14:10:00|2016.42|2015.92|2019.92|2019.42|2020.17|2019.67|2016.42|2015.92|969
1660140900000|2022-08-10 14:15:00|2020.17|2019.67|2017.42|2016.92|2020.42|2019.92|2016.92|2016.42|1313
1660141200000|2022-08-10 14:20:00|2017.17|2016.67|2019.29|2018.79|2019.79|2019.29|2015.67|2015.17|2031
1660141500000|2022-08-10 14:25:00|2019.42|2018.92|2019.67|2019.17|2020.67|2020.17|2018.92|2018.42|787
1660141800000|2022-08-10 14:30:00|2019.92|2019.42|2023.67|2023.17|2023.79|2023.29|2019.17|2018.67|1463
1660142100000|2022-08-10 14:35:00|2023.92|2023.42|2020.17|2019.67|2024.17|2023.67|2020.17|2019.67|884
1660142400000|2022-08-10 14:40:00|2019.92|2019.42|2018.29|2017.79|2021.17|2020.67|2018.17|2017.67|1360
1660142700000|2022-08-10 14:45:00|2018.42|2017.92|2016.17|2015.67|2018.67|2018.17|2016.17|2015.67|940
1660143000000|2022-08-10 14:50:00|2016.42|2015.92|2017.17|2016.67|2017.54|2017.04|2016.17|2015.67|773
1660143300000|2022-08-10 14:55:00|2017.42|2016.92|2019.67|2019.17|2019.92|2019.42|2017.42|2016.92|772
1660143600000|2022-08-10 15:00:00|2019.92|2019.42|2023.42|2022.92|2023.67|2023.17|2019.67|2019.17|1286
1660143900000|2022-08-10 15:05:00|2023.67|2023.17|2021.67|2021.17|2024.67|2024.17|2021.67|2021.17|799
1660144200000|2022-08-10 15:10:00|2021.42|2020.92|2021.42|2020.92|2021.42|2020.92|2019.92|2019.42|1294
1660144500000|2022-08-10 15:15:00|2021.17|2020.67|2021.17|2020.67|2021.42|2020.92|2020.29|2019.79|1628
1660144800000|2022-08-10 15:20:00|2021.54|2021.04|2024.17|2022.67|2024.29|2023.79|2021.42|2020.92|3116
1660145100000|2022-08-10 15:25:00|2023.55|2022.05|2024|2022.5|2024.42|2022.92|2022.68|2021.18|1907
1660145400000|2022-08-10 15:30:00|2024.01|2022.51|2025.12|2023.72|2026.75|2025.35|2023.75|2022.35|392
1660145700000|2022-08-10 15:35:00|2025|2023.6|2022.75|2021.35|2025|2023.6|2022.5|2021.1|2926
1660146000000|2022-08-10 15:40:00|2022.62|2021.22|2022.62|2021.22|2023.75|2022.35|2021.75|2020.35|646
1660146300000|2022-08-10 15:45:00|2022.87|2021.47|2022.5|2021.1|2023|2021.6|2021.62|2020.22|11
1660146600000|2022-08-10 15:50:00|2022.37|2020.97|2024.62|2023.22|2024.62|2023.22|2022.37|2020.97|13
1660146900000|2022-08-10 15:55:00|2024.37|2022.97|2023.8|2022.3|2024.37|2022.97|2023.25|2021.85|24
1660147200000|2022-08-10 16:00:00|2023.79|2022.29|2024.69|2023.19|2024.74|2023.24|2023.79|2022.29|0
1660147500000|2022-08-10 16:05:00|2024.27|2022.77|2024.3|2022.8|2024.32|2022.82|2023.39|2021.89|0
1660147800000|2022-08-10 16:10:00|2024.31|2022.81|2023.87|2022.37|2024.32|2022.82|2023.86|2022.36|0
1660148100000|2022-08-10 16:15:00|2023.86|2022.36|2022.48|2020.98|2024.28|2022.78|2022.05|2020.55|0
1660148400000|2022-08-10 16:20:00|2022.06|2020.56|2023.05|2021.55|2023.06|2021.56|2022.05|2020.55|0
1660148700000|2022-08-10 16:25:00|2023.04|2021.54|2023.89|2022.39|2023.9|2022.4|2022.6|2021.1|0
1660149000000|2022-08-10 16:30:00|2023.91|2022.41|2023.92|2022.42|2023.93|2022.43|2023.04|2021.54|0
1660149300000|2022-08-10 16:35:00|2023.91|2022.41|2023.51|2022.01|2024.36|2022.86|2023.5|2022|0
1660149600000|2022-08-10 16:40:00|2023.52|2022.02|2023.93|2022.43|2023.95|2022.45|2023.06|2021.56|0
1660149900000|2022-08-10 16:45:00|2023.92|2022.42|2023.05|2021.55|2023.94|2022.44|2023.03|2021.53|0
1660150200000|2022-08-10 16:50:00|2023.06|2021.56|2023.09|2021.59|2023.1|2021.6|2022.61|2021.11|0
1660150500000|2022-08-10 16:55:00|2023.1|2021.6|2022.24|2020.74|2023.1|2021.6|2022.22|2020.72|0
1660150800000|2022-08-10 17:00:00|2022.25|2020.75|2021.76|2020.26|2022.25|2020.75|2021.34|2019.84|0
1660151100000|2022-08-10 17:05:00|2021.75|2020.25|2023.06|2021.56|2023.07|2021.57|2021.74|2020.24|0
1660151400000|2022-08-10 17:10:00|2023.07|2021.57|2023.52|2022.02|2023.94|2022.44|2023.07|2021.57|0
1660151700000|2022-08-10 17:15:00|2023.51|2022.01|2023.5|2022|2023.93|2022.43|2023.49|2021.99|0
1660152000000|2022-08-10 17:20:00|2023.49|2021.99|2024.37|2022.87|2024.37|2022.87|2023.46|2021.96|0
1660152300000|2022-08-10 17:25:00|2024.36|2022.86|2023.01|2021.51|2024.37|2022.87|2023.01|2021.51|0
1660152600000|2022-08-10 17:30:00|2023.02|2021.52|2023.43|2021.93|2023.46|2021.96|2022.54|2021.04|0
1660152900000|2022-08-10 17:35:00|2023.44|2021.94|2023.47|2021.97|2023.47|2021.97|2023|2021.5|0
1660153200000|2022-08-10 17:40:00|2023.46|2021.96|2023.92|2022.42|2023.92|2022.42|2023.45|2021.95|0
1660153500000|2022-08-10 17:45:00|2023.93|2022.43|2025.18|2023.68|2025.18|2023.68|2023.7|2022.2|0
1660153800000|2022-08-10 17:50:00|2025.19|2023.69|2025.67|2024.17|2025.68|2024.18|2025.15|2023.65|0
1660154100000|2022-08-10 17:55:00|2026.09|2024.59|2025.07|2023.57|2026.1|2024.6|2024.76|2023.26|0
1660154400000|2022-08-10 18:00:00|2025.08|2023.58|2025.94|2024.44|2025.94|2024.44|2025.03|2023.53|0
1660154700000|2022-08-10 18:05:00|2025.93|2024.43|2025.06|2023.56|2025.94|2024.44|2025.04|2023.54|0
1660155000000|2022-08-10 18:10:00|2025.05|2023.55|2024.62|2023.12|2025.51|2024.01|2024.62|2023.12|0
1660155300000|2022-08-10 18:15:00|2024.63|2023.13|2024.62|2023.12|2025.07|2023.57|2024.61|2023.11|0
1660155600000|2022-08-10 18:20:00|2024.61|2023.11|2025.04|2023.54|2025.07|2023.57|2024.61|2023.11|0
1660155900000|2022-08-10 18:25:00|2025.05|2023.55|2025.04|2023.54|2025.06|2023.56|2024.61|2023.11|0
1660156200000|2022-08-10 18:30:00|2025.05|2023.55|2024.61|2023.11|2025.05|2023.55|2023.72|2022.22|0
1660156500000|2022-08-10 18:35:00|2024.62|2023.12|2024.19|2022.69|2025.06|2023.56|2024.17|2022.67|0
1660156800000|2022-08-10 18:40:00|2024.18|2022.68|2024.2|2022.7|2024.63|2023.13|2024.18|2022.68|0
1660157100000|2022-08-10 18:45:00|2024.19|2022.69|2023.28|2021.78|2024.21|2022.71|2022.87|2021.37|0
1660157400000|2022-08-10 18:50:00|2023.27|2021.77|2022.86|2021.36|2023.73|2022.23|2022.84|2021.34|0
1660157700000|2022-08-10 18:55:00|2022.85|2021.35|2021.42|2019.92|2023.29|2021.79|2021.42|2019.92|0
1660158000000|2022-08-10 19:00:00|2021.41|2019.91|2022.32|2020.82|2022.32|2020.82|2020.98|2019.48|0
1660158300000|2022-08-10 19:05:00|2022.33|2020.83|2021.86|2020.36|2022.34|2020.84|2021.43|2019.93|0
1660158600000|2022-08-10 19:10:00|2021.87|2020.37|2022.31|2020.81|2022.74|2021.24|2021.44|2019.94|0
1660158900000|2022-08-10 19:15:00|2022.32|2020.82|2023.17|2021.67|2023.17|2021.67|2021.86|2020.36|0
1660159200000|2022-08-10 19:20:00|2023.18|2021.68|2023.63|2022.13|2024.05|2022.55|2023.16|2021.66|0
1660159500000|2022-08-10 19:25:00|2023.64|2022.14|2023.65|2022.15|2023.66|2022.16|2023.2|2021.7|0
1660159800000|2022-08-10 19:30:00|2023.64|2022.14|2024.07|2022.57|2024.07|2022.57|2023.2|2021.7|0
1660160100000|2022-08-10 19:35:00|2024.08|2022.58|2025.41|2023.91|2025.42|2023.92|2023.65|2022.15|0
1660160400000|2022-08-10 19:40:00|2025.4|2023.9|2026.3|2024.8|2026.31|2024.81|2024.96|2023.46|0
1660160700000|2022-08-10 19:45:00|2026.29|2024.79|2025.83|2024.33|2026.73|2025.23|2025.81|2024.31|0
1660161000000|2022-08-10 19:50:00|2025.84|2024.34|2026.26|2024.76|2026.28|2024.78|2024.95|2023.45|0
1660161300000|2022-08-10 19:55:00|2026.25|2024.75|2026.28|2024.78|2026.32|2024.82|2025.37|2023.87|0
1660161600000|2022-08-10 20:00:00|2026.19|2024.69|2025.46|2023.96|2026.28|2024.78|2025.33|2023.83|0
1660161900000|2022-08-10 20:05:00|2025.45|2023.95|2025.54|2024.04|2025.63|2024.13|2025.28|2023.78|0
1660162200000|2022-08-10 20:10:00|2025.46|2023.96|2025.13|2023.63|2025.72|2024.22|2025.02|2023.52|0
1660162500000|2022-08-10 20:15:00|2025.14|2023.64|2025.99|2024.49|2026.07|2024.57|2025.13|2023.63|0
1660162800000|2022-08-10 20:20:00|2026.07|2024.57|2026.16|2024.66|2026.16|2024.66|2025.99|2024.49|0
1660163100000|2022-08-10 20:25:00|2026.07|2024.57|2026.43|2024.93|2026.43|2024.93|2026.07|2024.57|0
1660163400000|2022-08-10 20:30:00|2026.42|2024.92|2026.87|2025.37|2027.13|2025.63|2026.34|2024.84|0
1660163700000|2022-08-10 20:35:00|2026.91|2025.41|2026.87|2025.37|2026.96|2025.46|2026.87|2025.37|0
1660164000000|2022-08-10 20:40:00|2026.86|2025.36|2026.77|2025.27|2026.96|2025.46|2026.59|2025.09|0
1660164300000|2022-08-10 20:45:00|2026.76|2025.26|2026.59|2025.09|2026.76|2025.26|2026.59|2025.09|0
1660164600000|2022-08-10 20:50:00|2026.5|2025|2026.5|2025|2026.5|2025|2026.5|2025|0
1660164900000|2022-08-10 20:55:00|2026.42|2024.92|2026.2|2024.7|2026.5|2025|2026.11|2024.61|0
1660165200000|2022-08-10 21:00:00|2026.19|2024.69|2026.24|2024.74|2026.24|2024.74|2026.11|2024.61|0
1660165500000|2022-08-10 21:05:00|2026.28|2024.78|2026.2|2024.7|2026.28|2024.78|2026.15|2024.65|0
1660165800000|2022-08-10 21:10:00|2026.24|2024.74|2026.23|2024.73|2026.27|2024.77|2026.18|2024.68|0
1660166100000|2022-08-10 21:15:00|2026.18|2024.68|2026.18|2024.68|2026.26|2024.76|2026.18|2024.68|0
1660166400000|2022-08-10 21:20:00|2026.22|2024.72|2026.18|2024.68|2026.22|2024.72|2026.13|2024.63|0
1660166700000|2022-08-10 21:25:00|2026.22|2024.72|2026.13|2024.63|2026.22|2024.72|2026.09|2024.59|0
1660167000000|2022-08-10 21:30:00|2026.04|2024.54|2025.91|2024.41|2026.04|2024.54|2025.91|2024.41|0
1660167300000|2022-08-10 21:35:00|2025.82|2024.32|2025.96|2024.46|2026.04|2024.54|2025.82|2024.32|0
1660167900000|2022-08-10 21:45:00|2026|2024.5|2026.09|2024.59|2026.09|2024.59|2025.96|2024.46|0
1660168200000|2022-08-10 21:50:00|2026.08|2024.58|2026|2024.5|2026.08|2024.58|2025.96|2024.46|0
1660168500000|2022-08-10 21:55:00|2025.96|2024.46|2026.09|2024.59|2026.13|2024.63|2025.96|2024.46|0
1660168800000|2022-08-10 22:00:00|2026.18|2024.68|2025.55|2024.05|2026.18|2024.68|2025.29|2023.79|0
1660169100000|2022-08-10 22:05:00|2025.46|2023.96|2025.2|2023.7|2025.64|2024.14|2025.2|2023.7|0
1660169400000|2022-08-10 22:10:00|2025.24|2023.74|2025.2|2023.7|2025.29|2023.79|2024.94|2023.44|0
1660169700000|2022-08-10 22:15:00|2025.11|2023.61|2025.02|2023.52|2025.24|2023.74|2025.02|2023.52|0
1660170000000|2022-08-10 22:20:00|2024.98|2023.48|2025.38|2023.88|2025.46|2023.96|2024.94|2023.44|0
1660170300000|2022-08-10 22:25:00|2025.37|2023.87|2025.11|2023.61|2025.38|2023.88|2025.11|2023.61|0
1660170600000|2022-08-10 22:30:00|2025.02|2023.52|2025.02|2023.52|2025.11|2023.61|2024.94|2023.44|0
1660170900000|2022-08-10 22:35:00|2024.98|2023.48|2024.85|2023.35|2025.02|2023.52|2024.67|2023.17|0
1660171200000|2022-08-10 22:40:00|2024.89|2023.39|2025.11|2023.61|2025.29|2023.79|2024.76|2023.26|0
1660171500000|2022-08-10 22:45:00|2025.02|2023.52|2024.92|2023.42|2025.18|2023.68|2024.92|2023.42|0
1660171800000|2022-08-10 22:50:00|2025.01|2023.51|2025.01|2023.51|2025.01|2023.51|2024.92|2023.42|0
1660172100000|2022-08-10 22:55:00|2025.05|2023.55|2025.18|2023.68|2025.18|2023.68|2025.01|2023.51|0
1660172400000|2022-08-10 23:00:00|2025.14|2023.64|2025.87|2024.37|2026.05|2024.55|2025.09|2023.59|0
1660172700000|2022-08-10 23:05:00|2025.91|2024.41|2026.11|2024.61|2026.2|2024.7|2025.82|2024.32|0
1660173000000|2022-08-10 23:10:00|2026.2|2024.7|2026.2|2024.7|2026.28|2024.78|2025.97|2024.47|0
1660173300000|2022-08-10 23:15:00|2026.19|2024.69|2026.02|2024.52|2026.2|2024.7|2025.93|2024.43|0
1660173600000|2022-08-10 23:20:00|2026.06|2024.56|2025.93|2024.43|2026.11|2024.61|2025.75|2024.25|0
1660173900000|2022-08-10 23:25:00|2025.94|2024.44|2026.2|2024.7|2026.37|2024.87|2025.94|2024.44|0
1660174200000|2022-08-10 23:30:00|2026.19|2024.69|2026.2|2024.7|2026.37|2024.87|2026.11|2024.61|0
1660174500000|2022-08-10 23:35:00|2026.19|2024.69|2026.11|2024.61|2026.19|2024.69|2025.93|2024.43|0
1660174800000|2022-08-10 23:40:00|2026.2|2024.7|2026.37|2024.87|2026.46|2024.96|2026.11|2024.61|0
1660175100000|2022-08-10 23:45:00|2026.33|2024.83|2026.5|2025|2026.72|2025.22|2026.28|2024.78|0
1660175400000|2022-08-10 23:50:00|2026.51|2025.01|2027.08|2025.58|2027.17|2025.67|2026.51|2025.01|0
1660175700000|2022-08-10 23:55:00|2027.03|2025.53|2026.99|2025.49|2027.43|2025.93|2026.81|2025.31|0
1660176000000|2022-08-11 00:00:00|2027.08|2025.58|2027.24|2025.74|2027.34|2025.84|2026.98|2025.48|0
1660176300000|2022-08-11 00:05:00|2027.25|2025.75|2027.24|2025.74|2027.51|2026.01|2026.98|2025.48|0
1660176600000|2022-08-11 00:10:00|2027.25|2025.75|2027.69|2026.19|2028.13|2026.63|2027.24|2025.74|0
1660176900000|2022-08-11 00:15:00|2027.77|2026.27|2030.42|2028.92|2030.86|2029.36|2027.73|2026.23|0
1660177200000|2022-08-11 00:20:00|2030.43|2028.93|2030|2028.5|2030.43|2028.93|2029.98|2028.48|0
1660177500000|2022-08-11 00:25:00|2030.42|2028.92|2030.42|2028.92|2030.44|2028.94|2030.41|2028.91|0
1660177800000|2022-08-11 00:30:00|2030.41|2028.91|2029.57|2028.07|2030.43|2028.93|2029.56|2028.06|0
1660178100000|2022-08-11 00:35:00|2029.56|2028.06|2029.13|2027.63|2029.57|2028.07|2028.92|2027.42|0
1660178400000|2022-08-11 00:40:00|2028.71|2027.21|2029.58|2028.08|2030.01|2028.51|2028.71|2027.21|0
1660178700000|2022-08-11 00:45:00|2029.59|2028.09|2029.58|2028.08|2030.01|2028.51|2029.58|2028.08|0
1660179000000|2022-08-11 00:50:00|2029.57|2028.07|2030.02|2028.52|2030.02|2028.52|2028.28|2026.78|0
1660179300000|2022-08-11 00:55:00|2030.04|2028.54|2030.05|2028.55|2030.9|2029.4|2029.62|2028.12|0
1660179600000|2022-08-11 01:00:00|2030.04|2028.54|2030.45|2028.95|2030.47|2028.97|2029.83|2028.33|0
1660179900000|2022-08-11 01:05:00|2030.46|2028.96|2030.48|2028.98|2030.89|2029.39|2030.45|2028.95|0
1660180200000|2022-08-11 01:10:00|2030.49|2028.99|2031.36|2029.86|2031.78|2030.28|2030.48|2028.98|0
1660180500000|2022-08-11 01:15:00|2031.36|2029.86|2031.11|2029.61|2031.78|2030.28|2031.11|2029.61|0
1660180800000|2022-08-11 01:20:00|2030.9|2029.4|2031.34|2029.84|2031.34|2029.84|2030.9|2029.4|0
1660181100000|2022-08-11 01:25:00|2031.35|2029.85|2031.34|2029.84|2031.56|2030.06|2031.34|2029.84|0
1660181400000|2022-08-11 01:30:00|2031.33|2029.83|2030.03|2028.53|2031.33|2029.83|2030.02|2028.52|0
1660181700000|2022-08-11 01:35:00|2030.02|2028.52|2030.46|2028.96|2030.47|2028.97|2030.02|2028.52|0
1660182000000|2022-08-11 01:40:00|2030.45|2028.95|2030.03|2028.53|2030.89|2029.39|2030.03|2028.53|0
1660182300000|2022-08-11 01:45:00|2030.04|2028.54|2030.03|2028.53|2030.46|2028.96|2030.03|2028.53|0
1660182600000|2022-08-11 01:50:00|2030.45|2028.95|2030.03|2028.53|2030.45|2028.95|2030.02|2028.52|0
1660182900000|2022-08-11 01:55:00|2030.02|2028.52|2029.82|2028.32|2030.03|2028.53|2029.59|2028.09|0
1660183200000|2022-08-11 02:00:00|2029.61|2028.11|2029.6|2028.1|2030.03|2028.53|2029.59|2028.09|0
1660183500000|2022-08-11 02:05:00|2029.59|2028.09|2029.59|2028.09|2029.59|2028.09|2029.58|2028.08|0
1660183800000|2022-08-11 02:10:00|2029.6|2028.1|2030.01|2028.51|2030.03|2028.53|2029.59|2028.09|0
1660184100000|2022-08-11 02:15:00|2030.02|2028.52|2030.02|2028.52|2030.02|2028.52|2030.01|2028.51|0
1660184400000|2022-08-11 02:20:00|2030.01|2028.51|2030.46|2028.96|2030.46|2028.96|2029.6|2028.1|0
1660184700000|2022-08-11 02:25:00|2030.47|2028.97|2030.9|2029.4|2030.91|2029.41|2030.46|2028.96|0
1660185000000|2022-08-11 02:30:00|2030.89|2029.39|2030.9|2029.4|2031.32|2029.82|2030.89|2029.39|0
1660185300000|2022-08-11 02:35:00|2030.89|2029.39|2030.47|2028.97|2030.9|2029.4|2030.47|2028.97|0
1660185600000|2022-08-11 02:40:00|2030.46|2028.96|2030|2028.5|2030.47|2028.97|2029.58|2028.08|0
1660185900000|2022-08-11 02:45:00|2030.01|2028.51|2029.58|2028.08|2030.01|2028.51|2029.58|2028.08|0
1660186200000|2022-08-11 02:50:00|2029.57|2028.07|2029.58|2028.08|2029.58|2028.08|2029.57|2028.07|0
1660186500000|2022-08-11 02:55:00|2029.59|2028.09|2029.59|2028.09|2029.59|2028.09|2029.58|2028.08|0
1660186800000|2022-08-11 03:00:00|2030.01|2028.51|2029.59|2028.09|2030.02|2028.52|2029.59|2028.09|0
1660187100000|2022-08-11 03:05:00|2029.6|2028.1|2030.02|2028.52|2030.03|2028.53|2029.59|2028.09|0
1660187400000|2022-08-11 03:10:00|2029.81|2028.31|2030.48|2028.98|2030.48|2028.98|2029.8|2028.3|0
1660187700000|2022-08-11 03:15:00|2030.9|2029.4|2030.47|2028.97|2030.91|2029.41|2030.46|2028.96|0
1660188000000|2022-08-11 03:20:00|2030.46|2028.96|2030.89|2029.39|2030.89|2029.39|2030.46|2028.96|0
1660188300000|2022-08-11 03:25:00|2030.88|2029.38|2030.9|2029.4|2030.9|2029.4|2030.46|2028.96|0
1660188600000|2022-08-11 03:30:00|2031.32|2029.82|2030.9|2029.4|2031.32|2029.82|2030.89|2029.39|0
1660188900000|2022-08-11 03:35:00|2030.91|2029.41|2031.32|2029.82|2031.76|2030.26|2030.91|2029.41|0
1660189200000|2022-08-11 03:40:00|2030.91|2029.41|2031.13|2029.63|2031.13|2029.63|2030.9|2029.4|0
1660189500000|2022-08-11 03:45:00|2030.92|2029.42|2031.32|2029.82|2031.33|2029.83|2030.89|2029.39|0
1660189800000|2022-08-11 03:50:00|2031.33|2029.83|2031.76|2030.26|2031.77|2030.27|2031.32|2029.82|0
1660190100000|2022-08-11 03:55:00|2031.77|2030.27|2031.32|2029.82|2031.77|2030.27|2030.89|2029.39|0
1660190400000|2022-08-11 04:00:00|2031.11|2029.61|2031.32|2029.82|2031.74|2030.24|2031.11|2029.61|0
1660190700000|2022-08-11 04:05:00|2031.31|2029.81|2031.32|2029.82|2031.33|2029.83|2031.31|2029.81|0
1660191000000|2022-08-11 04:10:00|2031.31|2029.81|2031.31|2029.81|2031.74|2030.24|2031.31|2029.81|0
1660191300000|2022-08-11 04:15:00|2031.72|2030.22|2031.31|2029.81|2031.73|2030.23|2031.3|2029.8|0
1660191600000|2022-08-11 04:20:00|2031.3|2029.8|2031.3|2029.8|2031.31|2029.81|2031.3|2029.8|0
1660191900000|2022-08-11 04:25:00|2031.29|2029.79|2031.3|2029.8|2031.31|2029.81|2031.29|2029.79|0
1660192200000|2022-08-11 04:30:00|2031.31|2029.81|2031.32|2029.82|2031.32|2029.82|2031.3|2029.8|0
1660192500000|2022-08-11 04:35:00|2031.31|2029.81|2031.3|2029.8|2031.31|2029.81|2031.3|2029.8|0
1660192800000|2022-08-11 04:40:00|2030.88|2029.38|2030.45|2028.95|2031.09|2029.59|2030.45|2028.95|0
1660193100000|2022-08-11 04:45:00|2030.44|2028.94|2030.43|2028.93|2030.87|2029.37|2030.43|2028.93|0
1660193400000|2022-08-11 04:50:00|2030.44|2028.94|2030.44|2028.94|2030.65|2029.15|2030.43|2028.93|0
1660193700000|2022-08-11 04:55:00|2030.86|2029.36|2030.42|2028.92|2030.87|2029.37|2030.42|2028.92|0
1660194000000|2022-08-11 05:00:00|2030.41|2028.91|2031.26|2029.76|2031.26|2029.76|2029.99|2028.49|0
1660194300000|2022-08-11 05:05:00|2031.27|2029.77|2031.71|2030.21|2031.72|2030.22|2031.26|2029.76|0
1660194600000|2022-08-11 05:10:00|2031.72|2030.22|2031.27|2029.77|2031.72|2030.22|2031.27|2029.77|0
1660194900000|2022-08-11 05:15:00|2031.28|2029.78|2031.28|2029.78|2031.7|2030.2|2031.27|2029.77|0
1660195200000|2022-08-11 05:20:00|2031.27|2029.77|2031.7|2030.2|2031.7|2030.2|2030.84|2029.34|0
1660195500000|2022-08-11 05:25:00|2031.71|2030.21|2031.7|2030.2|2031.71|2030.21|2030.85|2029.35|0
1660195800000|2022-08-11 05:30:00|2031.71|2030.21|2032.13|2030.63|2032.14|2030.64|2031.7|2030.2|0
1660196100000|2022-08-11 05:35:00|2031.71|2030.21|2031.33|2029.83|2031.92|2030.42|2031.29|2029.79|0
1660196400000|2022-08-11 05:40:00|2031.32|2029.82|2031.12|2029.62|2031.32|2029.82|2030.89|2029.39|0
1660196700000|2022-08-11 05:45:00|2031.33|2029.83|2030.92|2029.42|2031.34|2029.84|2030.9|2029.4|0
1660197000000|2022-08-11 05:50:00|2030.91|2029.41|2030.06|2028.56|2030.91|2029.41|2030.06|2028.56|0
1660197300000|2022-08-11 05:55:00|2030.05|2028.55|2030.9|2029.4|2030.9|2029.4|2030.04|2028.54|0
1660197600000|2022-08-11 06:00:00|2030.92|2029.42|2029.06|2027.56|2031.34|2029.84|2029.05|2027.55|0
1660197900000|2022-08-11 06:05:00|2028.64|2027.14|2029.26|2027.76|2029.26|2027.76|2028.52|2027.02|0
1660198200000|2022-08-11 06:10:00|2029.68|2028.18|2030.44|2028.94|2030.53|2029.03|2029.6|2028.1|0
1660198500000|2022-08-11 06:15:00|2030.23|2028.73|2031.18|2029.68|2031.6|2030.1|2030.01|2028.51|0
1660198800000|2022-08-11 06:20:00|2030.76|2029.26|2032.84|2031.34|2033.29|2031.79|2030.75|2029.25|0
1660199100000|2022-08-11 06:25:00|2032.85|2031.35|2033.24|2031.74|2033.26|2031.76|2032.39|2030.89|0
1660199400000|2022-08-11 06:30:00|2033.66|2032.16|2037.75|2036.35|2038.87|2037.47|2033.24|2031.74|66
1660199700000|2022-08-11 06:35:00|2037.87|2036.47|2039.5|2038.1|2039.5|2038.1|2037.87|2036.47|6
1660200000000|2022-08-11 06:40:00|2039.62|2038.22|2039|2037.6|2039.75|2038.35|2039|2037.6|14
1660200300000|2022-08-11 06:45:00|2039.12|2037.72|2039.87|2038.47|2040.75|2039.35|2038.87|2037.47|94
1660200600000|2022-08-11 06:50:00|2040|2038.6|2040.62|2039.22|2040.75|2039.35|2039.75|2038.35|7
1660200900000|2022-08-11 06:55:00|2040.67|2039.17|2038.9|2037.4|2040.67|2039.17|2038.9|2037.4|0
1660201200000|2022-08-11 07:00:00|2039.32|2037.82|2036.8|2036.3|2040.67|2040.17|2035.17|2034.67|3088
1660201500000|2022-08-11 07:05:00|2036.55|2036.05|2033.05|2032.55|2036.55|2036.05|2032.67|2032.17|1816
1660201800000|2022-08-11 07:10:00|2032.8|2032.3|2033.55|2033.05|2036.8|2036.3|2031.55|2031.05|2106
1660202100000|2022-08-11 07:15:00|2033.3|2032.8|2030.05|2029.55|2035.05|2034.55|2029.55|2029.05|1427
1660202400000|2022-08-11 07:20:00|2029.8|2029.3|2031.55|2031.05|2032.05|2031.55|2028.8|2028.3|1025
1660202700000|2022-08-11 07:25:00|2031.3|2030.8|2025.92|2025.42|2031.3|2030.8|2025.8|2025.3|1164
1660203000000|2022-08-11 07:30:00|2025.8|2025.3|2028.8|2028.3|2029.3|2028.8|2025.05|2024.55|1375
1660203300000|2022-08-11 07:35:00|2028.3|2027.8|2028.05|2027.55|2029.17|2028.67|2026.05|2025.55|813
1660203600000|2022-08-11 07:40:00|2028.11|2027.61|2024.73|2024.23|2028.11|2027.61|2023.86|2023.36|955
1660203900000|2022-08-11 07:45:00|2024.61|2024.11|2022.61|2022.11|2026.11|2025.61|2022.36|2021.86|929
1660204200000|2022-08-11 07:50:00|2022.36|2021.86|2022.36|2021.86|2023.11|2022.61|2019.61|2019.11|1300
1660204500000|2022-08-11 07:55:00|2022.11|2021.61|2021.73|2021.23|2023.36|2022.86|2021.11|2020.61|777
1660204800000|2022-08-11 08:00:00|2021.86|2021.36|2021.73|2021.23|2023.61|2023.11|2019.86|2019.36|775
1660205100000|2022-08-11 08:05:00|2021.61|2021.11|2019.11|2018.61|2021.61|2021.11|2019.11|2018.61|838
1660205400000|2022-08-11 08:10:00|2019.36|2018.86|2019.36|2018.86|2021.11|2020.61|2019.11|2018.61|440
1660205700000|2022-08-11 08:15:00|2019.23|2018.73|2021.11|2020.61|2021.61|2021.11|2019.23|2018.73|386
1660206000000|2022-08-11 08:20:00|2020.86|2020.36|2017.86|2017.36|2020.86|2020.36|2017.36|2016.86|624
1660206300000|2022-08-11 08:25:00|2017.98|2017.48|2017.86|2017.36|2018.61|2018.11|2016.48|2015.98|490
1660206600000|2022-08-11 08:30:00|2017.73|2017.23|2018.73|2018.23|2019.36|2018.86|2017.11|2016.61|531
1660206900000|2022-08-11 08:35:00|2018.86|2018.36|2019.61|2019.11|2020.36|2019.86|2018.73|2018.23|400
1660207200000|2022-08-11 08:40:00|2019.48|2018.98|2020.86|2020.36|2021.36|2020.86|2019.36|2018.86|293
1660207500000|2022-08-11 08:45:00|2020.73|2020.23|2019.86|2019.36|2021.36|2020.86|2019.86|2019.36|375
1660207800000|2022-08-11 08:50:00|2019.61|2019.11|2020.48|2019.98|2020.48|2019.98|2018.23|2017.73|755
1660208100000|2022-08-11 08:55:00|2020.36|2019.86|2022.11|2021.61|2022.36|2021.86|2020.11|2019.61|477
1660208400000|2022-08-11 09:00:00|2022.23|2021.73|2021.61|2021.11|2023.11|2022.61|2021.61|2021.11|379
1660208700000|2022-08-11 09:05:00|2021.36|2020.86|2020.11|2019.61|2021.98|2021.48|2019.86|2019.36|362
1660209000000|2022-08-11 09:10:00|2019.98|2019.48|2019.86|2019.36|2020.36|2019.86|2019.36|2018.86|324
1660209300000|2022-08-11 09:15:00|2019.61|2019.11|2019.11|2018.61|2020.36|2019.86|2018.86|2018.36|316
1660209600000|2022-08-11 09:20:00|2018.98|2018.48|2019.86|2019.36|2020.36|2019.86|2018.36|2017.86|286
1660209900000|2022-08-11 09:25:00|2019.98|2019.48|2021.86|2021.36|2021.86|2021.36|2019.86|2019.36|513
1660210200000|2022-08-11 09:30:00|2021.73|2021.23|2022.23|2021.73|2022.61|2022.11|2021.61|2021.11|709
1660210500000|2022-08-11 09:35:00|2022.36|2021.86|2019.48|2018.98|2022.36|2021.86|2019.36|2018.86|625
1660210800000|2022-08-11 09:40:00|2019.36|2018.86|2021.86|2021.36|2021.86|2021.36|2018.86|2018.36|374
1660211100000|2022-08-11 09:45:00|2021.73|2021.23|2023.11|2022.61|2023.36|2022.86|2021.61|2021.11|315
1660211400000|2022-08-11 09:50:00|2023.23|2022.73|2022.61|2022.11|2023.61|2023.11|2022.11|2021.61|434
1660211700000|2022-08-11 09:55:00|2022.73|2022.23|2023.61|2023.11|2023.86|2023.36|2022.48|2021.98|308
1660212000000|2022-08-11 10:00:00|2023.73|2023.23|2021.86|2021.36|2023.86|2023.36|2021.86|2021.36|364
1660212300000|2022-08-11 10:05:00|2021.61|2021.11|2020.86|2020.36|2022.11|2021.61|2020.86|2020.36|379
1660212600000|2022-08-11 10:10:00|2020.73|2020.23|2022.11|2021.61|2022.36|2021.86|2020.73|2020.23|385
1660212900000|2022-08-11 10:15:00|2021.61|2021.11|2021.61|2021.11|2021.86|2021.36|2020.86|2020.36|411
1660213200000|2022-08-11 10:20:00|2021.36|2020.86|2021.61|2021.11|2022.11|2021.61|2020.86|2020.36|380
1660213500000|2022-08-11 10:25:00|2021.36|2020.86|2021.98|2021.48|2022.11|2021.61|2020.48|2019.98|320
1660213800000|2022-08-11 10:30:00|2021.86|2021.36|2021.11|2020.61|2021.98|2021.48|2021.11|2020.61|323
1660214100000|2022-08-11 10:35:00|2020.86|2020.36|2019.86|2019.36|2021.11|2020.61|2018.86|2018.36|433
1660214400000|2022-08-11 10:40:00|2019.98|2019.48|2018.61|2018.11|2020.36|2019.86|2018.61|2018.11|277
1660214700000|2022-08-11 10:45:00|2018.36|2017.86|2018.11|2017.61|2019.36|2018.86|2018.11|2017.61|296
1660215000000|2022-08-11 10:50:00|2018.23|2017.73|2018.48|2017.98|2018.48|2017.98|2017.61|2017.11|266
1660215300000|2022-08-11 10:55:00|2018.61|2018.11|2018.11|2017.61|2019.11|2018.61|2018.11|2017.61|378
1660215600000|2022-08-11 11:00:00|2018.23|2017.73|2017.36|2016.86|2018.61|2018.11|2016.86|2016.36|341
1660215900000|2022-08-11 11:05:00|2017.48|2016.98|2017.36|2016.86|2017.61|2017.11|2016.86|2016.36|294
1660216200000|2022-08-11 11:10:00|2017.23|2016.73|2016.86|2016.36|2017.36|2016.86|2016.36|2015.86|307
1660216500000|2022-08-11 11:15:00|2017.11|2016.61|2018.11|2017.61|2018.36|2017.86|2017.11|2016.61|276
1660216800000|2022-08-11 11:20:00|2017.86|2017.36|2017.86|2017.36|2018.48|2017.98|2017.11|2016.61|302
1660217100000|2022-08-11 11:25:00|2017.61|2017.11|2019.36|2018.86|2019.36|2018.86|2017.61|2017.11|171
1660217400000|2022-08-11 11:30:00|2019.11|2018.61|2019.86|2019.36|2020.11|2019.61|2019.11|2018.61|210
1660217700000|2022-08-11 11:35:00|2019.61|2019.11|2020.11|2019.61|2020.36|2019.86|2019.11|2018.61|248
1660218000000|2022-08-11 11:40:00|2020.42|2019.92|2018.92|2018.42|2020.67|2020.17|2018.92|2018.42|406
1660218300000|2022-08-11 11:45:00|2019.04|2018.54|2018.42|2017.92|2019.17|2018.67|2017.92|2017.42|344
1660218600000|2022-08-11 11:50:00|2018.17|2017.67|2017.17|2016.67|2018.17|2017.67|2016.92|2016.42|432
1660218900000|2022-08-11 11:55:00|2017.29|2016.79|2017.92|2017.42|2018.42|2017.92|2016.92|2016.42|340
1660219200000|2022-08-11 12:00:00|2018.17|2017.67|2017.67|2017.17|2018.42|2017.92|2017.17|2016.67|268
1660219500000|2022-08-11 12:05:00|2017.42|2016.92|2019.42|2018.92|2019.42|2018.92|2017.42|2016.92|277
1660219800000|2022-08-11 12:10:00|2019.54|2019.04|2020.92|2020.42|2021.42|2020.92|2019.42|2018.92|320
1660220100000|2022-08-11 12:15:00|2021.17|2020.67|2022.54|2022.04|2022.79|2022.29|2021.17|2020.67|522
1660220400000|2022-08-11 12:20:00|2022.67|2022.17|2022.42|2021.92|2023.17|2022.67|2022.42|2021.92|340
1660220700000|2022-08-11 12:25:00|2022.67|2022.17|2022.04|2021.54|2023.04|2022.54|2022.04|2021.54|245
1660221000000|2022-08-11 12:30:00|2023.92|2023.42|2018.17|2017.67|2024.04|2023.54|2018.04|2017.54|808
1660221300000|2022-08-11 12:35:00|2018.42|2017.92|2021.29|2020.79|2022.42|2021.92|2017.92|2017.42|643
1660221600000|2022-08-11 12:40:00|2021.17|2020.67|2020.17|2019.67|2021.42|2020.92|2018.92|2018.42|294
1660221900000|2022-08-11 12:45:00|2020.29|2019.79|2021.67|2021.17|2021.92|2021.42|2020.29|2019.79|780
1660222200000|2022-08-11 12:50:00|2021.54|2021.04|2022.67|2022.17|2023.29|2022.79|2020.79|2020.29|473
1660222500000|2022-08-11 12:55:00|2022.79|2022.29|2023.42|2022.92|2024.67|2024.17|2022.79|2022.29|256
1660222800000|2022-08-11 13:00:00|2023.29|2022.79|2022.92|2022.42|2023.54|2023.04|2022.42|2021.92|273
1660223100000|2022-08-11 13:05:00|2023.17|2022.67|2023.67|2023.17|2023.67|2023.17|2021.92|2021.42|251
1660223400000|2022-08-11 13:10:00|2023.79|2023.29|2024.29|2023.79|2024.42|2023.92|2023.17|2022.67|330
1660223700000|2022-08-11 13:15:00|2024.42|2023.92|2022.42|2021.92|2024.54|2024.04|2022.17|2021.67|325
1660224000000|2022-08-11 13:20:00|2022.54|2022.04|2023.92|2023.42|2023.92|2023.42|2022.17|2021.67|288
1660224300000|2022-08-11 13:25:00|2024.17|2023.67|2024.67|2024.17|2025.42|2024.92|2024.17|2023.67|380
1660224600000|2022-08-11 13:30:00|2024.54|2024.04|2021.29|2020.79|2024.92|2024.42|2021.17|2020.67|813
1660224900000|2022-08-11 13:35:00|2021.04|2020.54|2024.54|2024.04|2024.67|2024.17|2020.67|2020.17|574
1660225200000|2022-08-11 13:40:00|2024.67|2024.17|2025.04|2024.54|2026.29|2025.79|2023.92|2023.42|523
1660225500000|2022-08-11 13:45:00|2024.92|2024.42|2025.29|2024.79|2026.04|2025.54|2023.92|2023.42|504
1660225800000|2022-08-11 13:50:00|2025.42|2024.92|2025.67|2025.17|2026.67|2026.17|2025.17|2024.67|1478
1660226100000|2022-08-11 13:55:00|2025.54|2025.04|2025.17|2024.67|2025.92|2025.42|2024.42|2023.92|364
1660226400000|2022-08-11 14:00:00|2025.29|2024.79|2024.92|2024.42|2026.17|2025.67|2023.92|2023.42|701
1660226700000|2022-08-11 14:05:00|2025.17|2024.67|2026.17|2025.67|2026.67|2026.17|2024.67|2024.17|871
1660227000000|2022-08-11 14:10:00|2026.06|2025.56|2026.31|2025.81|2026.81|2026.31|2025.56|2025.06|1691
1660227300000|2022-08-11 14:15:00|2026.56|2026.06|2028.06|2027.56|2028.56|2028.06|2026.31|2025.81|584
1660227600000|2022-08-11 14:20:00|2027.81|2027.31|2026.81|2026.31|2028.06|2027.56|2026.31|2025.81|670
1660227900000|2022-08-11 14:25:00|2026.93|2026.43|2027.06|2026.56|2027.56|2027.06|2026.56|2026.06|704
1660228200000|2022-08-11 14:30:00|2027.31|2026.81|2029.06|2028.56|2029.56|2029.06|2027.06|2026.56|864
1660228500000|2022-08-11 14:35:00|2029.18|2028.68|2028.06|2027.56|2029.56|2029.06|2027.56|2027.06|785
1660228800000|2022-08-11 14:40:00|2027.93|2027.43|2026.81|2026.31|2028.06|2027.56|2025.81|2025.31|910
1660229100000|2022-08-11 14:45:00|2026.68|2026.18|2026.31|2025.81|2026.81|2026.31|2024.81|2024.31|819
1660229400000|2022-08-11 14:50:00|2026.43|2025.93|2026.56|2026.06|2027.31|2026.81|2026.06|2025.56|867
1660229700000|2022-08-11 14:55:00|2026.81|2026.31|2025.56|2025.06|2026.81|2026.31|2024.81|2024.31|881
1660230000000|2022-08-11 15:00:00|2025.81|2025.31|2024.56|2024.06|2026.31|2025.81|2024.31|2023.81|1049
1660230300000|2022-08-11 15:05:00|2024.31|2023.81|2023.06|2022.56|2024.81|2024.31|2022.31|2021.81|1011
1660230600000|2022-08-11 15:10:00|2022.81|2022.31|2022.81|2022.31|2023.81|2023.31|2022.81|2022.31|805
1660230900000|2022-08-11 15:15:00|2022.93|2022.43|2020.56|2020.06|2023.56|2023.06|2020.56|2020.06|855
1660231200000|2022-08-11 15:20:00|2020.81|2020.31|2024.81|2023.31|2024.81|2024.06|2020.43|2019.93|1590
1660231500000|2022-08-11 15:25:00|2024.83|2023.33|2025.69|2024.19|2025.71|2024.21|2023.95|2022.45|208
1660231800000|2022-08-11 15:30:00|2025.7|2024.2|2024.88|2023.48|2025.7|2024.2|2024.26|2022.86|126
1660232100000|2022-08-11 15:35:00|2025.01|2023.61|2024.88|2023.48|2025.13|2023.73|2024.26|2022.86|105
1660232400000|2022-08-11 15:40:00|2024.76|2023.36|2024.88|2023.48|2025.51|2024.11|2024.63|2023.23|21
1660232700000|2022-08-11 15:45:00|2024.76|2023.36|2024.26|2022.86|2025.26|2023.86|2023.63|2022.23|339
1660233000000|2022-08-11 15:50:00|2024.13|2022.73|2024.76|2023.36|2025.01|2023.61|2023.38|2021.98|97
1660233300000|2022-08-11 15:55:00|2024.88|2023.48|2025.06|2023.56|2026.13|2024.73|2024.76|2023.36|105
1660233600000|2022-08-11 16:00:00|2025.05|2023.55|2025.91|2024.41|2026.37|2024.87|2025.04|2023.54|0
1660233900000|2022-08-11 16:05:00|2025.92|2024.42|2025.43|2023.93|2025.92|2024.42|2025.01|2023.51|0
1660234200000|2022-08-11 16:10:00|2025.42|2023.92|2025.43|2023.93|2025.46|2023.96|2024.54|2023.04|0
1660234500000|2022-08-11 16:15:00|2025.44|2023.94|2026.31|2024.81|2026.77|2025.27|2024.55|2023.05|0
1660234800000|2022-08-11 16:20:00|2026.32|2024.82|2025.85|2024.35|2026.32|2024.82|2025.42|2023.92|0
1660235100000|2022-08-11 16:25:00|2025.84|2024.34|2027.21|2025.71|2027.21|2025.71|2025.43|2023.93|0
1660235400000|2022-08-11 16:30:00|2027.2|2025.7|2028.53|2027.03|2028.54|2027.04|2027.2|2025.7|0
1660235700000|2022-08-11 16:35:00|2028.52|2027.02|2027.65|2026.15|2028.53|2027.03|2027.65|2026.15|0
1660236000000|2022-08-11 16:40:00|2027.23|2025.73|2027.22|2025.72|2027.66|2026.16|2027.2|2025.7|0
1660236300000|2022-08-11 16:45:00|2027.21|2025.71|2027.63|2026.13|2027.65|2026.15|2026.34|2024.84|0
1660236600000|2022-08-11 16:50:00|2027.62|2026.12|2028.1|2026.6|2028.11|2026.61|2027.2|2025.7|0
1660236900000|2022-08-11 16:55:00|2028.09|2026.59|2028.1|2026.6|2028.53|2027.03|2027.65|2026.15|0
1660237200000|2022-08-11 17:00:00|2028.11|2026.61|2027.21|2025.71|2028.54|2027.04|2026.77|2025.27|0
1660237500000|2022-08-11 17:05:00|2027.2|2025.7|2027.21|2025.71|2028.1|2026.6|2026.79|2025.29|0
1660237800000|2022-08-11 17:10:00|2027|2025.5|2028.53|2027.03|2028.55|2027.05|2026.79|2025.29|0
1660238100000|2022-08-11 17:15:00|2028.54|2027.04|2029.88|2028.38|2030.33|2028.83|2028.09|2026.59|0
1660238400000|2022-08-11 17:20:00|2029.89|2028.39|2029.72|2028.22|2030.62|2029.12|2029.42|2027.92|0
1660238700000|2022-08-11 17:25:00|2029.71|2028.21|2028.52|2027.02|2029.73|2028.23|2028.1|2026.6|0
1660239000000|2022-08-11 17:30:00|2028.53|2027.03|2026.8|2025.3|2028.55|2027.05|2026.79|2025.29|0
1660239300000|2022-08-11 17:35:00|2026.79|2025.29|2027.24|2025.74|2027.68|2026.18|2026.79|2025.29|0
1660239600000|2022-08-11 17:40:00|2027.25|2025.75|2027.67|2026.17|2028.14|2026.64|2027.22|2025.72|0
1660239900000|2022-08-11 17:45:00|2027.25|2025.75|2026.77|2025.27|2027.25|2025.75|2026.76|2025.26|0
1660240200000|2022-08-11 17:50:00|2026.76|2025.26|2026.33|2024.83|2027.44|2025.94|2026.3|2024.8|0
1660240500000|2022-08-11 17:55:00|2026.32|2024.82|2026.7|2025.2|2026.7|2025.2|2026.25|2024.75|0
1660240800000|2022-08-11 18:00:00|2026.28|2024.78|2024.93|2023.43|2026.28|2024.78|2024.06|2022.56|0
1660241100000|2022-08-11 18:05:00|2024.51|2023.01|2024.06|2022.56|2024.51|2023.01|2024.04|2022.54|0
1660241400000|2022-08-11 18:10:00|2024.27|2022.77|2023.58|2022.08|2024.49|2022.99|2023.15|2021.65|0
1660241700000|2022-08-11 18:15:00|2023.37|2021.87|2024.81|2023.31|2025.24|2023.74|2023.14|2021.64|0
1660242000000|2022-08-11 18:20:00|2024.8|2023.3|2025.21|2023.71|2025.23|2023.73|2024.12|2022.62|0
1660242300000|2022-08-11 18:25:00|2025.2|2023.7|2024.79|2023.29|2025.64|2024.14|2024.76|2023.26|0
1660242600000|2022-08-11 18:30:00|2024.78|2023.28|2023.85|2022.35|2025.21|2023.71|2023.42|2021.92|0
1660242900000|2022-08-11 18:35:00|2023.84|2022.34|2023.84|2022.34|2024.53|2023.03|2023.41|2021.91|0
1660243200000|2022-08-11 18:40:00|2023.85|2022.35|2023.4|2021.9|2023.86|2022.36|2022.53|2021.03|0
1660243500000|2022-08-11 18:45:00|2023.39|2021.89|2023.01|2021.51|2023.42|2021.92|2022.52|2021.02|0
1660243800000|2022-08-11 18:50:00|2023|2021.5|2020.34|2018.84|2023.01|2021.51|2020.34|2018.84|0
1660244100000|2022-08-11 18:55:00|2020.76|2019.26|2022|2020.5|2022.86|2021.36|2020.34|2018.84|0
1660244400000|2022-08-11 19:00:00|2021.99|2020.49|2021.98|2020.48|2022.43|2020.93|2021.11|2019.61|0
1660244700000|2022-08-11 19:05:00|2021.97|2020.47|2021.52|2020.02|2021.98|2020.48|2020.2|2018.7|0
1660245000000|2022-08-11 19:10:00|2021.51|2020.01|2021.06|2019.56|2021.96|2020.46|2019.72|2018.22|0
1660245300000|2022-08-11 19:15:00|2021.05|2019.55|2021.95|2020.45|2021.97|2020.47|2020.6|2019.1|0
1660245600000|2022-08-11 19:20:00|2021.94|2020.44|2021.04|2019.54|2021.95|2020.45|2021.04|2019.54|0
1660245900000|2022-08-11 19:25:00|2021.05|2019.55|2021.5|2020|2021.94|2020.44|2021.04|2019.54|0
1660246200000|2022-08-11 19:30:00|2021.92|2020.42|2022.81|2021.31|2022.83|2021.33|2021.47|2019.97|0
1660246500000|2022-08-11 19:35:00|2022.82|2021.32|2021.03|2019.53|2022.82|2021.32|2020.6|2019.1|0
1660246800000|2022-08-11 19:40:00|2021.24|2019.74|2020.48|2018.98|2021.9|2020.4|2020.46|2018.96|0
1660247100000|2022-08-11 19:45:00|2020.47|2018.97|2020.47|2018.97|2020.91|2019.41|2020.01|2018.51|0
1660247400000|2022-08-11 19:50:00|2020.45|2018.95|2022.25|2020.75|2022.26|2020.76|2020.02|2018.52|0
1660247700000|2022-08-11 19:55:00|2022.24|2020.74|2023.08|2021.58|2023.08|2021.58|2021.35|2019.85|0
1660248000000|2022-08-11 20:00:00|2023.07|2021.57|2025.09|2023.59|2025.17|2023.67|2023.07|2021.57|0
1660248300000|2022-08-11 20:05:00|2025.17|2023.67|2024.63|2023.13|2025.17|2023.67|2024.63|2023.13|0
1660248600000|2022-08-11 20:10:00|2024.64|2023.14|2023.8|2022.3|2025.08|2023.58|2023.71|2022.21|0
1660248900000|2022-08-11 20:15:00|2023.89|2022.39|2024.15|2022.65|2024.24|2022.74|2023.89|2022.39|0
1660249200000|2022-08-11 20:20:00|2024.19|2022.69|2024.5|2023|2024.59|2023.09|2024.15|2022.65|0
1660249500000|2022-08-11 20:25:00|2024.51|2023.01|2025.21|2023.71|2025.21|2023.71|2024.51|2023.01|0
1660249800000|2022-08-11 20:30:00|2025.3|2023.8|2024.95|2023.45|2025.39|2023.89|2024.95|2023.45|0
1660250100000|2022-08-11 20:35:00|2025.03|2023.53|2024.42|2022.92|2025.03|2023.53|2024.33|2022.83|0
1660250400000|2022-08-11 20:40:00|2024.5|2023|2024.95|2023.45|2024.95|2023.45|2024.5|2023|0
1660250700000|2022-08-11 20:45:00|2024.94|2023.44|2024.77|2023.27|2024.95|2023.45|2024.68|2023.18|0
1660251000000|2022-08-11 20:50:00|2024.86|2023.36|2024.68|2023.18|2024.95|2023.45|2024.68|2023.18|0
1660251300000|2022-08-11 20:55:00|2024.59|2023.09|2024.95|2023.45|2025.12|2023.62|2024.59|2023.09|0
1660251600000|2022-08-11 21:00:00|2024.99|2023.49|2024.81|2023.31|2024.99|2023.49|2024.81|2023.31|0
1660251900000|2022-08-11 21:05:00|2024.8|2023.3|2024.58|2023.08|2024.85|2023.35|2024.54|2023.04|0
1660252200000|2022-08-11 21:10:00|2024.54|2023.04|2024.54|2023.04|2024.67|2023.17|2024.49|2022.99|0
1660252500000|2022-08-11 21:15:00|2024.49|2022.99|2024.78|2023.28|2024.91|2023.41|2024.49|2022.99|0
1660252800000|2022-08-11 21:20:00|2024.86|2023.36|2024.77|2023.27|2024.86|2023.36|2024.64|2023.14|0
1660253100000|2022-08-11 21:25:00|2024.73|2023.23|2024.78|2023.28|2024.86|2023.36|2024.73|2023.23|0
1660253400000|2022-08-11 21:30:00|2024.77|2023.27|2024.77|2023.27|2024.91|2023.41|2024.77|2023.27|0
1660253700000|2022-08-11 21:35:00|2024.73|2023.23|2024.73|2023.23|2024.73|2023.23|2024.73|2023.23|0
1660254000000|2022-08-11 21:40:00|2024.77|2023.27|2024.77|2023.27|2024.77|2023.27|2024.69|2023.19|0
1660254300000|2022-08-11 21:45:00|2024.69|2023.19|2024.73|2023.23|2024.77|2023.27|2024.69|2023.19|0
1660254600000|2022-08-11 21:50:00|2024.77|2023.27|2024.73|2023.23|2024.77|2023.27|2024.69|2023.19|0
1660254900000|2022-08-11 21:55:00|2024.77|2023.27|2024.91|2023.41|2024.91|2023.41|2024.77|2023.27|0
1660255200000|2022-08-11 22:00:00|2024.95|2023.45|2024.02|2022.52|2025.13|2023.63|2023.85|2022.35|0
1660255500000|2022-08-11 22:05:00|2024.03|2022.53|2024.11|2022.61|2024.29|2022.79|2023.94|2022.44|0
1660255800000|2022-08-11 22:10:00|2024.12|2022.62|2024.47|2022.97|2024.47|2022.97|2024.11|2022.61|0
1660256100000|2022-08-11 22:15:00|2024.55|2023.05|2023.67|2022.17|2024.73|2023.23|2023.67|2022.17|0
1660256400000|2022-08-11 22:20:00|2023.68|2022.18|2024.02|2022.52|2024.11|2022.61|2023.68|2022.18|0
1660256700000|2022-08-11 22:25:00|2023.94|2022.44|2023.67|2022.17|2023.94|2022.44|2023.58|2022.08|0
1660257000000|2022-08-11 22:30:00|2023.68|2022.18|2023.94|2022.44|2023.94|2022.44|2023.32|2021.82|0
1660257300000|2022-08-11 22:35:00|2023.93|2022.43|2023.27|2021.77|2023.93|2022.43|2023.14|2021.64|0
1660257600000|2022-08-11 22:40:00|2023.28|2021.78|2022.97|2021.47|2023.49|2021.99|2022.88|2021.38|0
1660257900000|2022-08-11 22:45:00|2022.96|2021.46|2023.23|2021.73|2023.32|2021.82|2022.79|2021.29|0
1660258200000|2022-08-11 22:50:00|2023.14|2021.64|2023.23|2021.73|2023.23|2021.73|2023.05|2021.55|0
1660258500000|2022-08-11 22:55:00|2023.27|2021.77|2023.49|2021.99|2023.49|2021.99|2023.27|2021.77|0
1660258800000|2022-08-11 23:00:00|2023.41|2021.91|2023.32|2021.82|2023.49|2021.99|2023.32|2021.82|0
1660259100000|2022-08-11 23:05:00|2023.27|2021.77|2023.41|2021.91|2023.49|2021.99|2023.01|2021.51|0
1660259400000|2022-08-11 23:10:00|2023.49|2021.99|2023.49|2021.99|2023.58|2022.08|2023.41|2021.91|0
1660259700000|2022-08-11 23:15:00|2023.5|2022|2023.41|2021.91|2023.58|2022.08|2023.32|2021.82|0
1660260000000|2022-08-11 23:20:00|2023.4|2021.9|2023.58|2022.08|2023.63|2022.13|2023.32|2021.82|0
1660260300000|2022-08-11 23:25:00|2023.59|2022.09|2023.94|2022.44|2024.02|2022.52|2023.59|2022.09|0
1660260600000|2022-08-11 23:30:00|2023.93|2022.43|2023.76|2022.26|2023.93|2022.43|2023.49|2021.99|0
1660260900000|2022-08-11 23:35:00|2023.67|2022.17|2023.76|2022.26|2023.94|2022.44|2023.58|2022.08|0
1660261200000|2022-08-11 23:40:00|2023.67|2022.17|2023.41|2021.91|2023.76|2022.26|2023.32|2021.82|0
1660261500000|2022-08-11 23:45:00|2023.49|2021.99|2023.67|2022.17|2023.94|2022.44|2023.41|2021.91|0
1660261800000|2022-08-11 23:50:00|2023.68|2022.18|2023.49|2021.99|2023.76|2022.26|2023.32|2021.82|0
1660262100000|2022-08-11 23:55:00|2023.45|2021.95|2023.68|2022.18|2023.85|2022.35|2023.32|2021.82|0
1660262400000|2022-08-12 00:00:00|2023.76|2022.26|2024.55|2023.05|2025.88|2024.38|2023.76|2022.26|0
1660262700000|2022-08-12 00:05:00|2024.56|2023.06|2023.49|2021.99|2024.64|2023.14|2023.41|2021.91|0
1660263000000|2022-08-12 00:10:00|2023.45|2021.95|2023.36|2021.86|2023.76|2022.26|2022.97|2021.47|0
1660263300000|2022-08-12 00:15:00|2023.32|2021.82|2025.26|2023.76|2025.28|2023.78|2023.32|2021.82|0
1660263600000|2022-08-12 00:20:00|2024.84|2023.34|2026.08|2024.58|2026.52|2025.02|2024.83|2023.33|0
1660263900000|2022-08-12 00:25:00|2026.09|2024.59|2025.65|2024.15|2026.09|2024.59|2024.8|2023.3|0
1660264200000|2022-08-12 00:30:00|2025.66|2024.16|2024.8|2023.3|2025.66|2024.16|2024.79|2023.29|0
1660264500000|2022-08-12 00:35:00|2024.79|2023.29|2023.94|2022.44|2024.79|2023.29|2023.93|2022.43|0
1660264800000|2022-08-12 00:40:00|2023.93|2022.43|2023.51|2022.01|2023.95|2022.45|2023.51|2022.01|0
1660265100000|2022-08-12 00:45:00|2023.5|2022|2023.05|2021.55|2023.51|2022.01|2023.05|2021.55|0
1660265400000|2022-08-12 00:50:00|2023.06|2021.56|2023.49|2021.99|2023.92|2022.42|2023.04|2021.54|0
1660265700000|2022-08-12 00:55:00|2023.5|2022|2023.35|2021.85|2023.92|2022.42|2023.34|2021.84|0
1660266000000|2022-08-12 01:00:00|2023.36|2021.86|2023.79|2022.29|2023.79|2022.29|2022.92|2021.42|0
1660266300000|2022-08-12 01:05:00|2023.58|2022.08|2023.36|2021.86|2024.22|2022.72|2023.36|2021.86|0
1660266600000|2022-08-12 01:10:00|2023.37|2021.87|2022.93|2021.43|2023.8|2022.3|2022.92|2021.42|0
1660266900000|2022-08-12 01:15:00|2022.94|2021.44|2023.38|2021.88|2024.22|2022.72|2022.94|2021.44|0
1660267200000|2022-08-12 01:20:00|2023.39|2021.89|2024.26|2022.76|2024.27|2022.77|2023.38|2021.88|0
1660267500000|2022-08-12 01:25:00|2024.27|2022.77|2024.28|2022.78|2024.28|2022.78|2023.85|2022.35|0
1660267800000|2022-08-12 01:30:00|2024.29|2022.79|2024.28|2022.78|2024.29|2022.79|2023.86|2022.36|0
1660268100000|2022-08-12 01:35:00|2024.27|2022.77|2024.29|2022.79|2024.29|2022.79|2023.85|2022.35|0
1660268400000|2022-08-12 01:40:00|2024.71|2023.21|2023.41|2021.91|2024.71|2023.21|2023.41|2021.91|0
1660268700000|2022-08-12 01:45:00|2023.42|2021.92|2023.83|2022.33|2024.27|2022.77|2023.4|2021.9|0
1660269000000|2022-08-12 01:50:00|2023.82|2022.32|2023.82|2022.32|2023.83|2022.33|2023.39|2021.89|0
1660269300000|2022-08-12 01:55:00|2023.4|2021.9|2023.4|2021.9|2023.83|2022.33|2022.97|2021.47|0
1660269600000|2022-08-12 02:00:00|2023.39|2021.89|2023.62|2022.12|2024.27|2022.77|2023.39|2021.89|0
1660269900000|2022-08-12 02:05:00|2023.82|2022.32|2023.85|2022.35|2024.27|2022.77|2023.4|2021.9|0
1660270200000|2022-08-12 02:10:00|2023.84|2022.34|2023.42|2021.92|2023.85|2022.35|2023.41|2021.91|0
1660270500000|2022-08-12 02:15:00|2023.84|2022.34|2023.43|2021.93|2024.27|2022.77|2023.43|2021.93|0
1660270800000|2022-08-12 02:20:00|2023.42|2021.92|2023.86|2022.36|2023.87|2022.37|2023.42|2021.92|0
1660271100000|2022-08-12 02:25:00|2023.85|2022.35|2023.41|2021.91|2024.27|2022.77|2023.41|2021.91|0
1660271400000|2022-08-12 02:30:00|2023.42|2021.92|2023.85|2022.35|2024.28|2022.78|2023.41|2021.91|0
1660271700000|2022-08-12 02:35:00|2023.86|2022.36|2023.43|2021.93|2024.28|2022.78|2023.42|2021.92|0
1660272000000|2022-08-12 02:40:00|2023.42|2021.92|2023.42|2021.92|2023.43|2021.93|2023.42|2021.92|0
1660272300000|2022-08-12 02:45:00|2023.43|2021.93|2024.27|2022.77|2024.27|2022.77|2023.42|2021.92|0
1660272600000|2022-08-12 02:50:00|2024.28|2022.78|2024.71|2023.21|2024.72|2023.22|2024.27|2022.77|0
1660272900000|2022-08-12 02:55:00|2025.13|2023.63|2024.72|2023.22|2025.13|2023.63|2024.29|2022.79|0
1660273200000|2022-08-12 03:00:00|2024.73|2023.23|2025.15|2023.65|2025.59|2024.09|2024.73|2023.23|0
1660273500000|2022-08-12 03:05:00|2025.14|2023.64|2024.94|2023.44|2025.58|2024.08|2024.72|2023.22|0
1660273800000|2022-08-12 03:10:00|2024.73|2023.23|2024.72|2023.22|2024.73|2023.23|2024.71|2023.21|0
1660274100000|2022-08-12 03:15:00|2024.73|2023.23|2024.3|2022.8|2024.74|2023.24|2024.29|2022.79|0
1660274400000|2022-08-12 03:20:00|2024.31|2022.81|2023.88|2022.38|2024.31|2022.81|2023.88|2022.38|0
1660274700000|2022-08-12 03:25:00|2023.87|2022.37|2024.3|2022.8|2024.3|2022.8|2023.86|2022.36|0
1660275000000|2022-08-12 03:30:00|2024.09|2022.59|2024.3|2022.8|2024.3|2022.8|2024.08|2022.58|0
1660275300000|2022-08-12 03:35:00|2024.29|2022.79|2024.29|2022.79|2024.3|2022.8|2023.86|2022.36|0
1660275600000|2022-08-12 03:40:00|2024.3|2022.8|2024.73|2023.23|2024.74|2023.24|2024.3|2022.8|0
1660275900000|2022-08-12 03:45:00|2024.74|2023.24|2024.73|2023.23|2024.74|2023.24|2024.72|2023.22|0
1660276200000|2022-08-12 03:50:00|2024.72|2023.22|2024.73|2023.23|2024.73|2023.23|2024.3|2022.8|0
1660276500000|2022-08-12 03:55:00|2024.74|2023.24|2024.74|2023.24|2025.16|2023.66|2024.73|2023.23|0
1660276800000|2022-08-12 04:00:00|2024.73|2023.23|2024.74|2023.24|2025.17|2023.67|2024.73|2023.23|0
1660277100000|2022-08-12 04:05:00|2024.73|2023.23|2024.74|2023.24|2024.74|2023.24|2024.73|2023.23|0
1660277400000|2022-08-12 04:10:00|2024.75|2023.25|2024.74|2023.24|2024.75|2023.25|2024.74|2023.24|0
1660277700000|2022-08-12 04:15:00|2024.73|2023.23|2024.73|2023.23|2024.74|2023.24|2024.31|2022.81|0
1660278000000|2022-08-12 04:20:00|2024.74|2023.24|2024.31|2022.81|2024.74|2023.24|2024.31|2022.81|0
1660278300000|2022-08-12 04:25:00|2024.3|2022.8|2025.15|2023.65|2025.15|2023.65|2024.3|2022.8|0
1660278600000|2022-08-12 04:30:00|2024.73|2023.23|2024.72|2023.22|2024.73|2023.23|2024.5|2023|0
1660278900000|2022-08-12 04:35:00|2024.74|2023.24|2025.16|2023.66|2025.17|2023.67|2024.73|2023.23|0
1660279200000|2022-08-12 04:40:00|2025.15|2023.65|2026.01|2024.51|2026.01|2024.51|2025.15|2023.65|0
1660279500000|2022-08-12 04:45:00|2025.8|2024.3|2025.57|2024.07|2025.8|2024.3|2025.15|2023.65|0
1660279800000|2022-08-12 04:50:00|2025.56|2024.06|2025.57|2024.07|2025.58|2024.08|2025.14|2023.64|0
1660280100000|2022-08-12 04:55:00|2025.56|2024.06|2025.13|2023.63|2025.57|2024.07|2025.13|2023.63|0
1660280400000|2022-08-12 05:00:00|2025.14|2023.64|2025.59|2024.09|2026.02|2024.52|2025.13|2023.63|0
1660280700000|2022-08-12 05:05:00|2025.58|2024.08|2025.58|2024.08|2026.02|2024.52|2025.57|2024.07|0
1660281000000|2022-08-12 05:10:00|2025.59|2024.09|2025.59|2024.09|2026.01|2024.51|2025.15|2023.65|0
1660281300000|2022-08-12 05:15:00|2025.58|2024.08|2025.15|2023.65|2025.59|2024.09|2025.13|2023.63|0
1660281600000|2022-08-12 05:20:00|2025.13|2023.63|2025.56|2024.06|2025.57|2024.07|2025.12|2023.62|0
1660281900000|2022-08-12 05:25:00|2025.57|2024.07|2025.99|2024.49|2026.01|2024.51|2025.57|2024.07|0
1660282200000|2022-08-12 05:30:00|2026|2024.5|2025.57|2024.07|2026.43|2024.93|2025.57|2024.07|0
1660282500000|2022-08-12 05:35:00|2025.78|2024.28|2025.57|2024.07|2026|2024.5|2025.13|2023.63|0
1660282800000|2022-08-12 05:40:00|2025.56|2024.06|2025.14|2023.64|2025.56|2024.06|2025.13|2023.63|0
1660283100000|2022-08-12 05:45:00|2025.13|2023.63|2025.14|2023.64|2025.56|2024.06|2025.13|2023.63|0
1660283400000|2022-08-12 05:50:00|2025.56|2024.06|2025.99|2024.49|2025.99|2024.49|2025.56|2024.06|0
1660283700000|2022-08-12 05:55:00|2026|2024.5|2026.02|2024.52|2026.44|2024.94|2026|2024.5|0
1660284000000|2022-08-12 06:00:00|2026.03|2024.53|2026.46|2024.96|2026.89|2025.39|2026.02|2024.52|0
1660284300000|2022-08-12 06:05:00|2026.88|2025.38|2027.41|2025.91|2027.85|2026.35|2026.88|2025.38|0
1660284600000|2022-08-12 06:10:00|2027.83|2026.33|2027.03|2025.53|2027.83|2026.33|2026.61|2025.11|0
1660284900000|2022-08-12 06:15:00|2026.61|2025.11|2026.18|2024.68|2027.03|2025.53|2026.18|2024.68|0
1660285200000|2022-08-12 06:20:00|2026.19|2024.69|2025.77|2024.27|2026.19|2024.69|2025.73|2024.23|0
1660285500000|2022-08-12 06:25:00|2025.76|2024.26|2026.62|2025.12|2026.63|2025.13|2025.76|2024.26|0
1660285800000|2022-08-12 06:30:00|2026.73|2025.23|2029.13|2027.73|2030.51|2029.11|2026.73|2025.23|67
1660286100000|2022-08-12 06:35:00|2029.26|2027.86|2028.51|2027.11|2029.38|2027.98|2028.51|2027.11|8
1660287000000|2022-08-12 06:50:00|2028.63|2027.23|2029.13|2027.73|2029.13|2027.73|2028.63|2027.23|1
1660287300000|2022-08-12 06:55:00|2028.68|2027.18|2030.39|2028.89|2030.43|2028.93|2028.47|2026.97|0
1660287600000|2022-08-12 07:00:00|2030.81|2029.31|2030.06|2029.56|2030.82|2030.31|2027.81|2027.31|2305
1660287900000|2022-08-12 07:05:00|2030.43|2029.93|2030.56|2030.06|2033.81|2033.31|2029.06|2028.56|1445
1660288200000|2022-08-12 07:10:00|2030.68|2030.18|2034.93|2034.43|2035.31|2034.81|2030.31|2029.81|1162
1660288500000|2022-08-12 07:15:00|2035.06|2034.56|2035.06|2034.56|2036.31|2035.81|2034.56|2034.06|1143
1660288800000|2022-08-12 07:20:00|2035.31|2034.81|2038.06|2037.56|2039.31|2038.81|2035.31|2034.81|1156
1660289100000|2022-08-12 07:25:00|2037.81|2037.31|2037.81|2037.31|2038.06|2037.56|2036.06|2035.56|826
1660289400000|2022-08-12 07:30:00|2037.93|2037.43|2036.06|2035.56|2038.56|2038.06|2035.31|2034.81|909
1660289700000|2022-08-12 07:35:00|2035.81|2035.31|2036.56|2036.06|2038.06|2037.56|2035.56|2035.06|1048
1660290000000|2022-08-12 07:40:00|2036.82|2036.32|2035.57|2035.07|2037.57|2037.07|2035.32|2034.82|845
1660290300000|2022-08-12 07:45:00|2035.69|2035.19|2038.57|2038.07|2038.57|2038.07|2035.69|2035.19|742
1660290600000|2022-08-12 07:50:00|2038.32|2037.82|2039.69|2039.19|2040.07|2039.57|2038.07|2037.57|1180
1660290900000|2022-08-12 07:55:00|2039.82|2039.32|2039.57|2039.07|2039.82|2039.32|2038.57|2038.07|644
1660291200000|2022-08-12 08:00:00|2039.82|2039.32|2039.32|2038.82|2039.82|2039.32|2039.07|2038.57|615
1660291500000|2022-08-12 08:05:00|2039.57|2039.07|2038.82|2038.32|2039.57|2039.07|2038.57|2038.07|497
1660291800000|2022-08-12 08:10:00|2038.57|2038.07|2040.69|2040.19|2040.82|2040.32|2038.07|2037.57|878
1660292100000|2022-08-12 08:15:00|2040.82|2040.32|2040.07|2039.57|2041.07|2040.57|2039.94|2039.44|932
1660292400000|2022-08-12 08:20:00|2040.19|2039.69|2038.32|2037.82|2040.57|2040.07|2038.32|2037.82|514
1660292700000|2022-08-12 08:25:00|2038.57|2038.07|2039.57|2039.07|2039.57|2039.07|2038.32|2037.82|492
1660293000000|2022-08-12 08:30:00|2039.69|2039.19|2040.32|2039.82|2040.82|2040.32|2039.57|2039.07|2414
1660293300000|2022-08-12 08:35:00|2040.44|2039.94|2040.32|2039.82|2040.82|2040.32|2040.07|2039.57|438
1660293600000|2022-08-12 08:40:00|2040.57|2040.07|2040.57|2040.07|2040.82|2040.32|2040.07|2039.57|324
1660293900000|2022-08-12 08:45:00|2040.44|2039.94|2039.19|2038.69|2040.57|2040.07|2039.07|2038.57|332
1660294200000|2022-08-12 08:50:00|2039.07|2038.57|2036.57|2036.07|2039.32|2038.82|2036.57|2036.07|592
1660294500000|2022-08-12 08:55:00|2036.82|2036.32|2035.57|2035.07|2036.82|2036.32|2034.57|2034.07|463
1660294800000|2022-08-12 09:00:00|2035.32|2034.82|2035.82|2035.32|2036.07|2035.57|2035.32|2034.82|245
1660295100000|2022-08-12 09:05:00|2035.94|2035.44|2035.07|2034.57|2036.32|2035.82|2034.94|2034.44|853
1660295400000|2022-08-12 09:10:00|2034.94|2034.44|2036.07|2035.57|2036.19|2035.69|2034.57|2034.07|434
1660295700000|2022-08-12 09:15:00|2035.57|2035.07|2035.57|2035.07|2036.07|2035.57|2035.07|2034.57|450
1660296000000|2022-08-12 09:20:00|2035.82|2035.32|2035.82|2035.32|2036.32|2035.82|2035.19|2034.69|257
1660296300000|2022-08-12 09:25:00|2036.07|2035.57|2035.07|2034.57|2036.19|2035.69|2034.82|2034.32|312
1660296600000|2022-08-12 09:30:00|2035.32|2034.82|2035.57|2035.07|2036.07|2035.57|2035.07|2034.57|367
1660296900000|2022-08-12 09:35:00|2035.82|2035.32|2037.82|2037.32|2037.82|2037.32|2035.44|2034.94|533
1660297200000|2022-08-12 09:40:00|2037.94|2037.44|2037.57|2037.07|2038.07|2037.57|2037.57|2037.07|277
1660297500000|2022-08-12 09:45:00|2037.32|2036.82|2037.32|2036.82|2038.19|2037.69|2036.82|2036.32|328
1660297800000|2022-08-12 09:50:00|2037.07|2036.57|2037.32|2036.82|2037.57|2037.07|2036.57|2036.07|356
1660298100000|2022-08-12 09:55:00|2037.19|2036.69|2036.82|2036.32|2037.57|2037.07|2036.32|2035.82|310
1660298400000|2022-08-12 10:00:00|2036.57|2036.07|2033.82|2033.32|2036.57|2036.07|2033.57|2033.07|716
1660298700000|2022-08-12 10:05:00|2033.69|2033.19|2033.57|2033.07|2034.07|2033.57|2033.32|2032.82|480
1660299000000|2022-08-12 10:10:00|2033.82|2033.32|2033.07|2032.57|2033.82|2033.32|2032.57|2032.07|549
1660299300000|2022-08-12 10:15:00|2033.32|2032.82|2032.57|2032.07|2033.82|2033.32|2032.32|2031.82|668
1660299600000|2022-08-12 10:20:00|2032.32|2031.82|2032.32|2031.82|2032.82|2032.32|2031.07|2030.57|482
1660299900000|2022-08-12 10:25:00|2032.57|2032.07|2032.82|2032.32|2033.57|2033.07|2032.32|2031.82|300
1660300200000|2022-08-12 10:30:00|2032.94|2032.44|2032.82|2032.32|2033.57|2033.07|2032.32|2031.82|271
1660300500000|2022-08-12 10:35:00|2032.69|2032.19|2031.57|2031.07|2033.07|2032.57|2031.57|2031.07|324
1660300800000|2022-08-12 10:40:00|2031.32|2030.82|2030.57|2030.07|2031.82|2031.32|2030.07|2029.57|404
1660301100000|2022-08-12 10:45:00|2030.82|2030.32|2031.57|2031.07|2031.82|2031.32|2030.32|2029.82|266
1660301400000|2022-08-12 10:50:00|2031.44|2030.94|2032.82|2032.32|2032.82|2032.32|2031.19|2030.69|341
1660301700000|2022-08-12 10:55:00|2032.57|2032.07|2032.07|2031.57|2032.82|2032.32|2031.69|2031.19|650
1660302000000|2022-08-12 11:00:00|2031.94|2031.44|2028.32|2027.82|2031.94|2031.44|2028.32|2027.82|539
1660302300000|2022-08-12 11:05:00|2028.19|2027.69|2029.07|2028.57|2029.32|2028.82|2028.07|2027.57|560
1660302600000|2022-08-12 11:10:00|2029.19|2028.69|2030.57|2030.07|2030.82|2030.32|2028.82|2028.32|399
1660302900000|2022-08-12 11:15:00|2030.32|2029.82|2030.44|2029.94|2030.69|2030.19|2029.82|2029.32|332
1660303200000|2022-08-12 11:20:00|2030.32|2029.82|2030.07|2029.57|2030.44|2029.94|2029.32|2028.82|205
1660303500000|2022-08-12 11:25:00|2030.19|2029.69|2030.69|2030.19|2031.07|2030.57|2029.82|2029.32|217
1660303800000|2022-08-12 11:30:00|2030.57|2030.07|2031.82|2031.32|2031.82|2031.32|2030.32|2029.82|209
1660304100000|2022-08-12 11:35:00|2031.57|2031.07|2031.82|2031.32|2032.32|2031.82|2031.57|2031.07|276
1660304400000|2022-08-12 11:40:00|2031.72|2031.22|2030.72|2030.22|2031.84|2031.34|2030.72|2030.22|1493
1660304700000|2022-08-12 11:45:00|2030.97|2030.47|2031.72|2031.22|2032.22|2031.72|2030.72|2030.22|185
1660305000000|2022-08-12 11:50:00|2031.47|2030.97|2032.47|2031.97|2032.47|2031.97|2031.47|2030.97|225
1660305300000|2022-08-12 11:55:00|2032.59|2032.09|2032.72|2032.22|2033.22|2032.72|2032.47|2031.97|263
1660305600000|2022-08-12 12:00:00|2032.47|2031.97|2032.47|2031.97|2032.59|2032.09|2031.84|2031.34|154
1660305900000|2022-08-12 12:05:00|2032.22|2031.72|2032.59|2032.09|2032.97|2032.47|2032.22|2031.72|324
1660306200000|2022-08-12 12:10:00|2032.72|2032.22|2033.34|2032.84|2033.47|2032.97|2032.47|2031.97|239
1660306500000|2022-08-12 12:15:00|2033.47|2032.97|2035.22|2034.72|2035.47|2034.97|2033.47|2032.97|207
1660306800000|2022-08-12 12:20:00|2035.34|2034.84|2035.09|2034.59|2035.47|2034.97|2034.97|2034.47|225
1660307100000|2022-08-12 12:25:00|2035.22|2034.72|2034.72|2034.22|2035.22|2034.72|2034.47|2033.97|163
1660307400000|2022-08-12 12:30:00|2034.97|2034.47|2036.22|2035.72|2036.22|2035.72|2034.72|2034.22|329
1660307700000|2022-08-12 12:35:00|2036.47|2035.97|2035.47|2034.97|2036.47|2035.97|2035.22|2034.72|387
1660308000000|2022-08-12 12:40:00|2035.72|2035.22|2035.09|2034.59|2036.09|2035.59|2034.97|2034.47|194
1660308300000|2022-08-12 12:45:00|2034.97|2034.47|2034.47|2033.97|2034.97|2034.47|2033.97|2033.47|604
1660308600000|2022-08-12 12:50:00|2034.72|2034.22|2035.97|2035.47|2036.22|2035.72|2034.72|2034.22|311
1660308900000|2022-08-12 12:55:00|2036.22|2035.72|2035.72|2035.22|2036.22|2035.72|2035.22|2034.72|296
1660309200000|2022-08-12 13:00:00|2035.59|2035.09|2036.22|2035.72|2036.22|2035.72|2035.22|2034.72|365
1660309500000|2022-08-12 13:05:00|2035.97|2035.47|2034.97|2034.47|2035.97|2035.47|2034.47|2033.97|458
1660309800000|2022-08-12 13:10:00|2034.72|2034.22|2036.59|2036.09|2036.72|2036.22|2034.72|2034.22|347
1660310100000|2022-08-12 13:15:00|2036.72|2036.22|2036.22|2035.72|2037.09|2036.59|2035.97|2035.47|256
1660310400000|2022-08-12 13:20:00|2035.97|2035.47|2036.22|2035.72|2036.47|2035.97|2035.72|2035.22|208
1660310700000|2022-08-12 13:25:00|2036.09|2035.59|2035.22|2034.72|2036.47|2035.97|2035.22|2034.72|323
1660311000000|2022-08-12 13:30:00|2035.47|2034.97|2035.97|2035.47|2036.22|2035.72|2034.72|2034.22|664
1660311300000|2022-08-12 13:35:00|2036.09|2035.59|2036.47|2035.97|2036.97|2036.47|2034.59|2034.09|622
1660311600000|2022-08-12 13:40:00|2036.72|2036.22|2036.97|2036.47|2038.84|2038.34|2036.47|2035.97|507
1660311900000|2022-08-12 13:45:00|2037.22|2036.72|2034.97|2034.47|2037.22|2036.72|2034.72|2034.22|687
1660312200000|2022-08-12 13:50:00|2035.22|2034.72|2035.47|2034.97|2037.22|2036.72|2034.72|2034.22|590
1660312500000|2022-08-12 13:55:00|2035.34|2034.84|2036.34|2035.84|2036.47|2035.97|2035.22|2034.72|385
1660312800000|2022-08-12 14:00:00|2036.47|2035.97|2034.09|2033.59|2036.47|2035.97|2032.84|2032.34|1074
1660313100000|2022-08-12 14:05:00|2034.22|2033.72|2035.97|2035.47|2036.97|2036.47|2033.97|2033.47|509
1660313400000|2022-08-12 14:10:00|2035.81|2035.31|2036.81|2036.31|2038.81|2038.31|2035.81|2035.31|583
1660313700000|2022-08-12 14:15:00|2036.68|2036.18|2038.31|2037.81|2038.43|2037.93|2036.06|2035.56|500
1660314000000|2022-08-12 14:20:00|2038.43|2037.93|2038.56|2038.06|2039.06|2038.56|2038.06|2037.56|469
1660314300000|2022-08-12 14:25:00|2038.43|2037.93|2038.06|2037.56|2038.68|2038.18|2036.56|2036.06|571
1660314600000|2022-08-12 14:30:00|2037.93|2037.43|2038.81|2038.31|2039.56|2039.06|2037.31|2036.81|487
1660314900000|2022-08-12 14:35:00|2039.06|2038.56|2037.06|2036.56|2040.06|2039.56|2036.81|2036.31|739
1660315200000|2022-08-12 14:40:00|2037.31|2036.81|2037.31|2036.81|2038.06|2037.56|2036.31|2035.81|717
1660315500000|2022-08-12 14:45:00|2037.56|2037.06|2035.31|2034.81|2037.56|2037.06|2035.06|2034.56|584
1660315800000|2022-08-12 14:50:00|2035.68|2035.18|2037.06|2036.56|2037.56|2037.06|2035.43|2034.93|509
1660316100000|2022-08-12 14:55:00|2037.18|2036.68|2036.31|2035.81|2037.31|2036.81|2036.06|2035.56|495
1660316400000|2022-08-12 15:00:00|2036.56|2036.06|2036.56|2036.06|2038.81|2038.31|2036.06|2035.56|1197
1660316700000|2022-08-12 15:05:00|2036.68|2036.18|2035.93|2035.43|2037.31|2036.81|2035.31|2034.81|827
1660317000000|2022-08-12 15:10:00|2036.06|2035.56|2036.06|2035.56|2036.56|2036.06|2035.06|2034.56|1035
1660317300000|2022-08-12 15:15:00|2036.18|2035.68|2036.31|2035.81|2036.81|2036.31|2035.56|2035.06|1084
1660317600000|2022-08-12 15:20:00|2036.56|2036.06|2036.88|2035.38|2037.81|2037.31|2036.31|2035.37|1736
1660317900000|2022-08-12 15:25:00|2037.3|2035.8|2035.61|2034.11|2037.33|2035.83|2035.61|2034.11|1178
1660318200000|2022-08-12 15:30:00|2035.62|2034.12|2035.51|2034.11|2036.88|2035.48|2035.13|2033.73|314
1660318500000|2022-08-12 15:35:00|2035.38|2033.98|2036.51|2035.11|2036.76|2035.36|2035.38|2033.98|22
1660318800000|2022-08-12 15:40:00|2036.63|2035.23|2035.63|2034.23|2036.63|2035.23|2035.51|2034.11|12
1660319100000|2022-08-12 15:45:00|2035.76|2034.36|2038.13|2036.73|2038.13|2036.73|2035.76|2034.36|52
1660319400000|2022-08-12 15:50:00|2038.01|2036.61|2037.38|2035.98|2038.26|2036.86|2036.76|2035.36|71
1660319700000|2022-08-12 15:55:00|2037.51|2036.11|2037.18|2035.68|2037.76|2036.36|2036.63|2035.23|21
1660320000000|2022-08-12 16:00:00|2037.19|2035.69|2037.66|2036.16|2038.09|2036.59|2037.17|2035.67|444
1660320300000|2022-08-12 16:05:00|2037.67|2036.17|2038.53|2037.03|2038.53|2037.03|2037.65|2036.15|0
1660320600000|2022-08-12 16:10:00|2038.95|2037.45|2038.92|2037.42|2039.39|2037.89|2038.51|2037.01|0
1660320900000|2022-08-12 16:15:00|2038.93|2037.43|2038.53|2037.03|2038.96|2037.46|2038.51|2037.01|0
1660321200000|2022-08-12 16:20:00|2038.54|2037.04|2038.99|2037.49|2039.41|2037.91|2038.1|2036.6|0
1660321500000|2022-08-12 16:25:00|2038.98|2037.48|2039.41|2037.91|2039.42|2037.92|2038.96|2037.46|0
1660321800000|2022-08-12 16:30:00|2039.42|2037.92|2039.82|2038.32|2039.83|2038.33|2039.39|2037.89|0
1660322100000|2022-08-12 16:35:00|2039.83|2038.33|2039.83|2038.33|2040.28|2038.78|2039.81|2038.31|0
1660322400000|2022-08-12 16:40:00|2039.82|2038.32|2040.22|2038.72|2040.25|2038.75|2039.39|2037.89|0
1660322700000|2022-08-12 16:45:00|2040.23|2038.73|2040.2|2038.7|2040.23|2038.73|2039.73|2038.23|0
1660323000000|2022-08-12 16:50:00|2040.19|2038.69|2039.75|2038.25|2040.2|2038.7|2039.74|2038.24|0
1660323300000|2022-08-12 16:55:00|2040.17|2038.67|2039.74|2038.24|2040.18|2038.68|2039.73|2038.23|0
1660323600000|2022-08-12 17:00:00|2039.75|2038.25|2039.74|2038.24|2040.18|2038.68|2039.3|2037.8|0
1660323900000|2022-08-12 17:05:00|2039.75|2038.25|2041.08|2039.58|2041.08|2039.58|2039.74|2038.24|0
1660324200000|2022-08-12 17:10:00|2041.09|2039.59|2040.65|2039.15|2041.09|2039.59|2040.64|2039.14|0
1660324500000|2022-08-12 17:15:00|2040.66|2039.16|2041.49|2039.99|2041.5|2040|2040.64|2039.14|0
1660324800000|2022-08-12 17:20:00|2041.5|2040|2041.5|2040|2041.92|2040.42|2041.07|2039.57|0
1660325100000|2022-08-12 17:25:00|2041.51|2040.01|2041.92|2040.42|2041.94|2040.44|2041.49|2039.99|0
1660325400000|2022-08-12 17:30:00|2041.93|2040.43|2041.93|2040.43|2042.36|2040.86|2041.9|2040.4|0
1660325700000|2022-08-12 17:35:00|2041.94|2040.44|2041.86|2040.36|2041.94|2040.44|2041.85|2040.35|0
1660326000000|2022-08-12 17:40:00|2041.85|2040.35|2042.31|2040.81|2042.32|2040.82|2041.85|2040.35|0
1660326300000|2022-08-12 17:45:00|2042.73|2041.23|2042.75|2041.25|2043.17|2041.67|2042.73|2041.23|0
1660326600000|2022-08-12 17:50:00|2042.76|2041.26|2043.63|2042.13|2043.64|2042.14|2042.75|2041.25|0
1660326900000|2022-08-12 17:55:00|2043.62|2042.12|2042.78|2041.28|2043.62|2042.12|2042.77|2041.27|0
1660327200000|2022-08-12 18:00:00|2042.77|2041.27|2043.19|2041.69|2043.21|2041.71|2042.76|2041.26|0
1660327500000|2022-08-12 18:05:00|2043.18|2041.68|2043.18|2041.68|2043.19|2041.69|2042.75|2041.25|0
1660327800000|2022-08-12 18:10:00|2042.76|2041.26|2043.62|2042.12|2043.62|2042.12|2042.75|2041.25|0
1660328100000|2022-08-12 18:15:00|2043.2|2041.7|2043.22|2041.72|2043.65|2042.15|2043.2|2041.7|0
1660328400000|2022-08-12 18:20:00|2043.21|2041.71|2043.63|2042.13|2043.64|2042.14|2043.2|2041.7|0
1660328700000|2022-08-12 18:25:00|2043.64|2042.14|2044.09|2042.59|2044.09|2042.59|2043.2|2041.7|0
1660329000000|2022-08-12 18:30:00|2044.1|2042.6|2045|2043.5|2045|2043.5|2044.09|2042.59|0
1660329300000|2022-08-12 18:35:00|2044.99|2043.49|2044.53|2043.03|2045|2043.5|2044.52|2043.02|0
1660329600000|2022-08-12 18:40:00|2044.54|2043.04|2044.97|2043.47|2045.39|2043.89|2044.53|2043.03|0
1660329900000|2022-08-12 18:45:00|2045.39|2043.89|2045.45|2043.95|2045.46|2043.96|2044.97|2043.47|0
1660330200000|2022-08-12 18:50:00|2045.46|2043.96|2044.58|2043.08|2045.47|2043.97|2044.57|2043.07|0
1660330500000|2022-08-12 18:55:00|2044.57|2043.07|2045.01|2043.51|2045.02|2043.52|2044.56|2043.06|0
1660330800000|2022-08-12 19:00:00|2045.02|2043.52|2045.04|2043.54|2045.06|2043.56|2044.59|2043.09|0
1660331100000|2022-08-12 19:05:00|2045.05|2043.55|2045.08|2043.58|2045.52|2044.02|2045.04|2043.54|0
1660331400000|2022-08-12 19:10:00|2045.09|2043.59|2045.52|2044.02|2045.98|2044.48|2045.07|2043.57|0
1660331700000|2022-08-12 19:15:00|2045.51|2044.01|2045.95|2044.45|2046.38|2044.88|2045.5|2044|0
1660332000000|2022-08-12 19:20:00|2045.94|2044.44|2045.05|2043.55|2045.95|2044.45|2045.04|2043.54|0
1660332300000|2022-08-12 19:25:00|2045.06|2043.56|2045.93|2044.43|2045.94|2044.44|2045.04|2043.54|0
1660332600000|2022-08-12 19:30:00|2045.92|2044.42|2045.07|2043.57|2045.95|2044.45|2045.06|2043.56|0
1660332900000|2022-08-12 19:35:00|2045.08|2043.58|2045.51|2044.01|2045.52|2044.02|2044.65|2043.15|0
1660333200000|2022-08-12 19:40:00|2045.5|2044|2046.59|2045.09|2046.59|2045.09|2045.5|2044|0
1660333500000|2022-08-12 19:45:00|2046.58|2045.08|2046.16|2044.66|2046.58|2045.08|2045.68|2044.18|0
1660333800000|2022-08-12 19:50:00|2046.17|2044.67|2046.14|2044.64|2046.19|2044.69|2044.86|2043.36|0
1660334100000|2022-08-12 19:55:00|2046.15|2044.65|2048.1|2046.6|2048.1|2046.6|2045.72|2044.22|0
1660334400000|2022-08-12 20:00:00|2047.56|2046.06|2046.95|2045.45|2047.56|2046.06|2046.6|2045.1|0
1660334700000|2022-08-12 20:05:00|2046.94|2045.44|2046.42|2044.92|2046.95|2045.45|2046.33|2044.83|0
1660335000000|2022-08-12 20:10:00|2046.46|2044.96|2046.6|2045.1|2046.68|2045.18|2046.33|2044.83|0
1660335300000|2022-08-12 20:15:00|2046.59|2045.09|2047.12|2045.62|2047.12|2045.62|2046.33|2044.83|0
1660335900000|2022-08-12 20:25:00|2047.08|2045.58|2047.04|2045.54|2047.12|2045.62|2046.77|2045.27|0
1660336200000|2022-08-12 20:30:00|2047.12|2045.62|2046.95|2045.45|2047.12|2045.62|2046.86|2045.36|0
1660336500000|2022-08-12 20:35:00|2047.04|2045.54|2047.65|2046.15|2047.65|2046.15|2047.04|2045.54|0
1660336800000|2022-08-12 20:40:00|2047.56|2046.06|2047.56|2046.06|2047.65|2046.15|2047.34|2045.84|0
1660337100000|2022-08-12 20:45:00|2047.57|2046.07|2047.56|2046.06|2047.74|2046.24|2047.39|2045.89|0
1660337400000|2022-08-12 20:50:00|2047.57|2046.07|2047.56|2046.06|2047.74|2046.24|2047.3|2045.8|0
1660337700000|2022-08-12 20:55:00|2047.48|2045.98|2047.32|2045.82|2047.56|2046.06|2047.27|2045.77|0
1660338000000|2022-08-12 21:00:00|2046.69|2045.19|2046.69|2045.19|2046.69|2045.19|2046.69|2045.19|0
1660514400000|2022-08-14 22:00:00|2045.33|2043.83|2044.63|2043.13|2045.51|2044.01|2044.58|2043.08|0
1660514700000|2022-08-14 22:05:00|2044.67|2043.17|2044.32|2042.82|2044.67|2043.17|2043.61|2042.11|0
1660515000000|2022-08-14 22:10:00|2044.31|2042.81|2044.34|2042.84|2044.58|2043.08|2043.78|2042.28|0
1660515300000|2022-08-14 22:15:00|2044.3|2042.8|2044.7|2043.2|2044.7|2043.2|2044.08|2042.58|0
1660515600000|2022-08-14 22:20:00|2044.69|2043.19|2044.26|2042.76|2044.7|2043.2|2044.17|2042.67|0
1660515900000|2022-08-14 22:25:00|2044.34|2042.84|2044.26|2042.76|2044.43|2042.93|2044.17|2042.67|0
1660516200000|2022-08-14 22:30:00|2044.25|2042.75|2043.82|2042.32|2044.26|2042.76|2043.64|2042.14|0
1660516500000|2022-08-14 22:35:00|2043.9|2042.4|2043.99|2042.49|2044.17|2042.67|2043.55|2042.05|0
1660516800000|2022-08-14 22:40:00|2043.95|2042.45|2043.57|2042.07|2043.99|2042.49|2043.4|2041.9|0
1660517100000|2022-08-14 22:45:00|2043.53|2042.03|2044.01|2042.51|2044.01|2042.51|2043.48|2041.98|0
1660517400000|2022-08-14 22:50:00|2043.92|2042.42|2043.92|2042.42|2043.92|2042.42|2043.66|2042.16|0
1660517700000|2022-08-14 22:55:00|2043.88|2042.38|2044.55|2043.05|2044.55|2043.05|2043.48|2041.98|0
1660518000000|2022-08-14 23:00:00|2044.47|2042.97|2045.08|2043.58|2045.26|2043.76|2044.47|2042.97|0
1660518300000|2022-08-14 23:05:00|2045.04|2043.54|2045.04|2043.54|2045.08|2043.58|2044.82|2043.32|0
1660518600000|2022-08-14 23:10:00|2045.08|2043.58|2045.08|2043.58|2045.26|2043.76|2044.82|2043.32|0
1660518900000|2022-08-14 23:15:00|2045.09|2043.59|2044.73|2043.23|2045.43|2043.93|2044.73|2043.23|0
1660519200000|2022-08-14 23:20:00|2044.77|2043.27|2044.77|2043.27|2044.91|2043.41|2044.64|2043.14|0
1660519500000|2022-08-14 23:25:00|2044.73|2043.23|2044.47|2042.97|2044.95|2043.45|2044.42|2042.92|0
1660519800000|2022-08-14 23:30:00|2044.55|2043.05|2044.73|2043.23|2044.73|2043.23|2044.29|2042.79|0
1660520100000|2022-08-14 23:35:00|2044.64|2043.14|2044.51|2043.01|2044.73|2043.23|2044.47|2042.97|0
1660520400000|2022-08-14 23:40:00|2044.47|2042.97|2044.33|2042.83|2044.73|2043.23|2044.29|2042.79|0
1660520700000|2022-08-14 23:45:00|2044.34|2042.84|2044.03|2042.53|2044.38|2042.88|2044.03|2042.53|0
1660521000000|2022-08-14 23:50:00|2044.02|2042.52|2043.85|2042.35|2044.12|2042.62|2043.68|2042.18|0
1660521300000|2022-08-14 23:55:00|2043.81|2042.31|2042.97|2041.47|2043.94|2042.44|2042.88|2041.38|0
1660521600000|2022-08-15 00:00:00|2042.98|2041.48|2043.59|2042.09|2043.72|2042.22|2042.98|2041.48|0
1660521900000|2022-08-15 00:05:00|2043.63|2042.13|2043.59|2042.09|2043.85|2042.35|2043.5|2042|0
1660522200000|2022-08-15 00:10:00|2043.54|2042.04|2044.44|2042.94|2044.62|2043.12|2043.5|2042|0
1660522500000|2022-08-15 00:15:00|2044.4|2042.9|2045.31|2043.81|2045.53|2044.03|2043.4|2041.9|0
1660522800000|2022-08-15 00:20:00|2045.1|2043.6|2044.24|2042.74|2045.1|2043.6|2044.23|2042.73|0
1660523100000|2022-08-15 00:25:00|2044.03|2042.53|2043.81|2042.31|2044.24|2042.74|2043.8|2042.3|0
1660523400000|2022-08-15 00:30:00|2043.82|2042.32|2043.8|2042.3|2043.82|2042.32|2043.39|2041.89|0
1660523700000|2022-08-15 00:35:00|2043.81|2042.31|2043.38|2041.88|2043.82|2042.32|2043.38|2041.88|0
1660524000000|2022-08-15 00:40:00|2043.37|2041.87|2043.39|2041.89|2043.39|2041.89|2042.95|2041.45|0
1660524300000|2022-08-15 00:45:00|2043.38|2041.88|2043.41|2041.91|2043.41|2041.91|2042.96|2041.46|0
1660524600000|2022-08-15 00:50:00|2043.4|2041.9|2043|2041.5|2043.42|2041.92|2042.99|2041.49|0
1660524900000|2022-08-15 00:55:00|2043.42|2041.92|2042.98|2041.48|2043.43|2041.93|2042.98|2041.48|0
1660525200000|2022-08-15 01:00:00|2042.56|2041.06|2042.13|2040.63|2043|2041.5|2042.13|2040.63|0
1660525500000|2022-08-15 01:05:00|2042.12|2040.62|2042.1|2040.6|2042.55|2041.05|2042.1|2040.6|0
1660525800000|2022-08-15 01:10:00|2042.11|2040.61|2042.09|2040.59|2042.11|2040.61|2041.67|2040.17|0
1660526100000|2022-08-15 01:15:00|2042.1|2040.6|2042.11|2040.61|2042.11|2040.61|2041.67|2040.17|0
1660526400000|2022-08-15 01:20:00|2042.1|2040.6|2043.38|2041.88|2043.38|2041.88|2041.68|2040.18|0
1660526700000|2022-08-15 01:25:00|2043.39|2041.89|2043.81|2042.31|2043.81|2042.31|2043.37|2041.87|0
1660527000000|2022-08-15 01:30:00|2043.8|2042.3|2044.24|2042.74|2044.67|2043.17|2043.8|2042.3|0
1660527300000|2022-08-15 01:35:00|2044.25|2042.75|2044.67|2043.17|2045.11|2043.61|2044.24|2042.74|0
1660527600000|2022-08-15 01:40:00|2044.68|2043.18|2044.7|2043.2|2045.11|2043.61|2044.67|2043.17|0
1660527900000|2022-08-15 01:45:00|2044.69|2043.19|2045.13|2043.63|2045.56|2044.06|2044.69|2043.19|0
1660528200000|2022-08-15 01:50:00|2045.14|2043.64|2044.71|2043.21|2045.14|2043.64|2044.71|2043.21|0
1660528500000|2022-08-15 01:55:00|2044.72|2043.22|2044.72|2043.22|2044.72|2043.22|2044.29|2042.79|0
1660528800000|2022-08-15 02:00:00|2044.73|2043.23|2044.27|2042.77|2044.73|2043.23|2044.27|2042.77|0
1660529100000|2022-08-15 02:05:00|2044.26|2042.76|2043.83|2042.33|2044.26|2042.76|2043.41|2041.91|0
1660529400000|2022-08-15 02:10:00|2043.41|2041.91|2042.13|2040.63|2043.41|2041.91|2042.13|2040.63|0
1660529700000|2022-08-15 02:15:00|2042.12|2040.62|2041.68|2040.18|2042.55|2041.05|2041.68|2040.18|0
1660530000000|2022-08-15 02:20:00|2041.67|2040.17|2042.12|2040.62|2042.12|2040.62|2041.67|2040.17|0
1660530300000|2022-08-15 02:25:00|2042.13|2040.63|2042.12|2040.62|2042.55|2041.05|2042.11|2040.61|0
1660530600000|2022-08-15 02:30:00|2042.13|2040.63|2042.12|2040.62|2042.13|2040.63|2041.68|2040.18|0
1660530900000|2022-08-15 02:35:00|2042.11|2040.61|2042.11|2040.61|2042.54|2041.04|2042.11|2040.61|0
1660531200000|2022-08-15 02:40:00|2042.12|2040.62|2042.12|2040.62|2042.12|2040.62|2042.11|2040.61|0
1660531500000|2022-08-15 02:45:00|2042.11|2040.61|2042.11|2040.61|2042.12|2040.62|2041.69|2040.19|0
1660531800000|2022-08-15 02:50:00|2042.1|2040.6|2042.11|2040.61|2042.11|2040.61|2041.67|2040.17|0
1660532100000|2022-08-15 02:55:00|2042.1|2040.6|2042.1|2040.6|2042.11|2040.61|2042.09|2040.59|0
1660532400000|2022-08-15 03:00:00|2042.09|2040.59|2042.1|2040.6|2042.11|2040.61|2041.68|2040.18|0
1660532700000|2022-08-15 03:05:00|2042.09|2040.59|2042.53|2041.03|2042.54|2041.04|2041.68|2040.18|0
1660533000000|2022-08-15 03:10:00|2042.54|2041.04|2043.4|2041.9|2043.41|2041.91|2042.54|2041.04|0
1660533300000|2022-08-15 03:15:00|2043.39|2041.89|2043.4|2041.9|2043.4|2041.9|2042.97|2041.47|0
1660533600000|2022-08-15 03:20:00|2043.39|2041.89|2042.55|2041.05|2043.4|2041.9|2042.55|2041.05|0
1660533900000|2022-08-15 03:25:00|2042.56|2041.06|2042.98|2041.48|2042.98|2041.48|2042.56|2041.06|0
1660534200000|2022-08-15 03:30:00|2042.97|2041.47|2042.97|2041.47|2042.99|2041.49|2042.97|2041.47|0
1660534500000|2022-08-15 03:35:00|2042.55|2041.05|2042.55|2041.05|2042.97|2041.47|2042.54|2041.04|0
1660534800000|2022-08-15 03:40:00|2042.56|2041.06|2042.98|2041.48|2042.99|2041.49|2042.56|2041.06|0
1660535100000|2022-08-15 03:45:00|2042.97|2041.47|2042.97|2041.47|2042.98|2041.48|2042.97|2041.47|0
1660535400000|2022-08-15 03:50:00|2042.98|2041.48|2042.98|2041.48|2043.4|2041.9|2042.97|2041.47|0
1660535700000|2022-08-15 03:55:00|2042.97|2041.47|2042.98|2041.48|2043.4|2041.9|2042.97|2041.47|0
1660536000000|2022-08-15 04:00:00|2043.39|2041.89|2043.4|2041.9|2043.82|2042.32|2043.39|2041.89|0
1660536300000|2022-08-15 04:05:00|2043.41|2041.91|2043.39|2041.89|2043.41|2041.91|2042.97|2041.47|0
1660536600000|2022-08-15 04:10:00|2043.4|2041.9|2043.4|2041.9|2043.4|2041.9|2043.39|2041.89|0
1660536900000|2022-08-15 04:15:00|2043.82|2042.32|2043.41|2041.91|2043.82|2042.32|2043.4|2041.9|0
1660537200000|2022-08-15 04:20:00|2043.4|2041.9|2043.4|2041.9|2043.41|2041.91|2043.4|2041.9|0
1660537500000|2022-08-15 04:25:00|2043.41|2041.91|2043.41|2041.91|2043.41|2041.91|2043.4|2041.9|0
1660537800000|2022-08-15 04:30:00|2043.4|2041.9|2043.41|2041.91|2043.41|2041.91|2042.98|2041.48|0
1660538100000|2022-08-15 04:35:00|2043.4|2041.9|2043.41|2041.91|2043.41|2041.91|2042.99|2041.49|0
1660538400000|2022-08-15 04:40:00|2043.42|2041.92|2043|2041.5|2043.42|2041.92|2043|2041.5|0
1660538700000|2022-08-15 04:45:00|2043.42|2041.92|2042.56|2041.06|2043.42|2041.92|2042.56|2041.06|0
1660539000000|2022-08-15 04:50:00|2042.57|2041.07|2042.56|2041.06|2042.57|2041.07|2042.56|2041.06|0
1660539300000|2022-08-15 04:55:00|2042.57|2041.07|2042.54|2041.04|2042.99|2041.49|2042.54|2041.04|0
1660539600000|2022-08-15 05:00:00|2042.55|2041.05|2042.98|2041.48|2042.98|2041.48|2042.54|2041.04|0
1660539900000|2022-08-15 05:05:00|2043.4|2041.9|2042.54|2041.04|2043.42|2041.92|2042.54|2041.04|0
1660540200000|2022-08-15 05:10:00|2042.55|2041.05|2042.59|2041.09|2042.97|2041.47|2042.54|2041.04|0
1660540500000|2022-08-15 05:15:00|2042.58|2041.08|2042.58|2041.08|2042.59|2041.09|2042.58|2041.08|0
1660540800000|2022-08-15 05:20:00|2042.59|2041.09|2043|2041.5|2043.01|2041.51|2042.58|2041.08|0
1660541100000|2022-08-15 05:25:00|2042.99|2041.49|2042.57|2041.07|2043|2041.5|2042.56|2041.06|0
1660541400000|2022-08-15 05:30:00|2042.56|2041.06|2041.71|2040.21|2042.57|2041.07|2041.71|2040.21|0
1660541700000|2022-08-15 05:35:00|2041.72|2040.22|2041.72|2040.22|2041.72|2040.22|2041.71|2040.21|0
1660542000000|2022-08-15 05:40:00|2042.14|2040.64|2042.15|2040.65|2042.15|2040.65|2042.14|2040.64|0
1660542300000|2022-08-15 05:45:00|2041.73|2040.23|2041.71|2040.21|2041.73|2040.23|2041.29|2039.79|0
1660542600000|2022-08-15 05:50:00|2041.72|2040.22|2041.74|2040.24|2042.15|2040.65|2041.31|2039.81|0
1660542900000|2022-08-15 05:55:00|2041.73|2040.23|2042.59|2041.09|2042.6|2041.1|2041.73|2040.23|0
1660543200000|2022-08-15 06:00:00|2042.6|2041.1|2043.45|2041.95|2043.66|2042.16|2042.16|2040.66|0
1660543500000|2022-08-15 06:05:00|2043.44|2041.94|2043.43|2041.93|2043.88|2042.38|2043.43|2041.93|0
1660543800000|2022-08-15 06:10:00|2043.44|2041.94|2043.87|2042.37|2044.72|2043.22|2043.43|2041.93|0
1660544100000|2022-08-15 06:15:00|2043.88|2042.38|2043.88|2042.38|2044.31|2042.81|2043.88|2042.38|0
1660544400000|2022-08-15 06:20:00|2043.46|2041.96|2043.43|2041.93|2043.47|2041.97|2043.03|2041.53|0
1660544700000|2022-08-15 06:25:00|2043.42|2041.92|2043.42|2041.92|2043.85|2042.35|2043|2041.5|0
1660545000000|2022-08-15 06:30:00|2043.41|2041.91|2043.42|2041.92|2043.42|2041.92|2042.99|2041.49|28
1660545300000|2022-08-15 06:35:00|2043.41|2041.91|2043.26|2041.86|2043.42|2041.92|2042.51|2041.11|11
1660545600000|2022-08-15 06:40:00|2043.01|2041.61|2043.26|2041.86|2043.38|2041.98|2042.76|2041.36|12
1660545900000|2022-08-15 06:45:00|2042.76|2041.36|2041.76|2040.36|2043.38|2041.98|2041.76|2040.36|36
1660546200000|2022-08-15 06:50:00|2041.88|2040.48|2042.13|2040.73|2042.26|2040.86|2041.88|2040.48|10
1660546500000|2022-08-15 06:55:00|2042.48|2040.98|2041.65|2040.15|2042.48|2040.98|2041.63|2040.13|0
1660546800000|2022-08-15 07:00:00|2042.07|2040.57|2042.18|2041.68|2042.31|2041.81|2036.93|2036.43|3620
1660547100000|2022-08-15 07:05:00|2042.06|2041.56|2039.31|2038.81|2043.06|2042.56|2038.81|2038.31|1566
1660547400000|2022-08-15 07:10:00|2039.18|2038.68|2039.81|2039.31|2041.31|2040.81|2037.81|2037.31|1036
1660547700000|2022-08-15 07:15:00|2039.56|2039.06|2038.18|2037.68|2039.81|2039.31|2037.18|2036.68|1035
1660548000000|2022-08-15 07:20:00|2038.06|2037.56|2035.06|2034.56|2038.06|2037.56|2034.31|2033.81|1978
1660548300000|2022-08-15 07:25:00|2035.18|2034.68|2037.81|2037.31|2037.81|2037.31|2033.31|2032.81|1564
1660548600000|2022-08-15 07:30:00|2037.93|2037.43|2040.06|2039.56|2040.81|2040.31|2037.68|2037.18|1639
1660548900000|2022-08-15 07:35:00|2040.18|2039.68|2036.06|2035.56|2040.31|2039.81|2036.06|2035.56|1150
1660549200000|2022-08-15 07:40:00|2035.96|2035.46|2038.21|2037.71|2038.71|2038.21|2035.46|2034.96|983
1660549500000|2022-08-15 07:45:00|2038.08|2037.58|2038.96|2038.46|2039.71|2039.21|2037.71|2037.21|569
1660549800000|2022-08-15 07:50:00|2038.83|2038.33|2039.33|2038.83|2039.71|2039.21|2037.21|2036.71|406
1660550100000|2022-08-15 07:55:00|2039.21|2038.71|2039.83|2039.33|2040.21|2039.71|2037.96|2037.46|630
1660550400000|2022-08-15 08:00:00|2040.08|2039.58|2041.08|2040.58|2041.21|2040.71|2039.96|2039.46|820
1660550700000|2022-08-15 08:05:00|2040.96|2040.46|2041.71|2041.21|2042.83|2042.33|2040.96|2040.46|772
1660551000000|2022-08-15 08:10:00|2041.83|2041.33|2044.21|2043.71|2044.46|2043.96|2040.96|2040.46|1114
1660551300000|2022-08-15 08:15:00|2044.33|2043.83|2043.96|2043.46|2044.83|2044.33|2043.71|2043.21|2690
1660551600000|2022-08-15 08:20:00|2043.71|2043.21|2044.46|2043.96|2045.46|2044.96|2043.71|2043.21|976
1660551900000|2022-08-15 08:25:00|2044.21|2043.71|2044.46|2043.96|2045.21|2044.71|2044.21|2043.71|631
1660552200000|2022-08-15 08:30:00|2044.58|2044.08|2044.46|2043.96|2045.46|2044.96|2044.46|2043.96|595
1660552500000|2022-08-15 08:35:00|2044.58|2044.08|2044.33|2043.83|2044.83|2044.33|2043.58|2043.08|2414
1660552800000|2022-08-15 08:40:00|2044.71|2044.21|2045.71|2045.21|2045.96|2045.46|2044.71|2044.21|271
1660553100000|2022-08-15 08:45:00|2045.46|2044.96|2045.46|2044.96|2045.83|2045.33|2044.46|2043.96|274
1660553400000|2022-08-15 08:50:00|2045.71|2045.21|2045.96|2045.46|2046.71|2046.21|2045.46|2044.96|581
1660553700000|2022-08-15 08:55:00|2045.71|2045.21|2043.83|2043.33|2045.96|2045.46|2043.71|2043.21|640
1660554000000|2022-08-15 09:00:00|2043.96|2043.46|2044.96|2044.46|2045.33|2044.83|2043.96|2043.46|497
1660554300000|2022-08-15 09:05:00|2045.08|2044.58|2043.71|2043.21|2045.08|2044.58|2043.71|2043.21|538
1660554600000|2022-08-15 09:10:00|2043.83|2043.33|2045.21|2044.71|2045.21|2044.71|2043.83|2043.33|293
1660554900000|2022-08-15 09:15:00|2044.96|2044.46|2044.21|2043.71|2045.21|2044.71|2043.96|2043.46|787
1660555200000|2022-08-15 09:20:00|2044.33|2043.83|2043.96|2043.46|2044.46|2043.96|2043.46|2042.96|723
1660555500000|2022-08-15 09:25:00|2044.21|2043.71|2044.46|2043.96|2044.46|2043.96|2042.96|2042.46|411
1660555800000|2022-08-15 09:30:00|2044.58|2044.08|2043.58|2043.08|2044.71|2044.21|2043.46|2042.96|337
1660556100000|2022-08-15 09:35:00|2043.71|2043.21|2043.96|2043.46|2044.46|2043.96|2043.21|2042.71|296
1660556400000|2022-08-15 09:40:00|2043.83|2043.33|2044.21|2043.71|2044.21|2043.71|2043.46|2042.96|503
1660556700000|2022-08-15 09:45:00|2044.46|2043.96|2044.71|2044.21|2044.83|2044.33|2044.21|2043.71|307
1660557000000|2022-08-15 09:50:00|2044.96|2044.46|2044.58|2044.08|2045.71|2045.21|2044.46|2043.96|315
1660557300000|2022-08-15 09:55:00|2044.46|2043.96|2043.58|2043.08|2044.71|2044.21|2043.46|2042.96|3105
1660557600000|2022-08-15 10:00:00|2043.71|2043.21|2042.46|2041.96|2043.96|2043.46|2042.21|2041.71|454
1660557900000|2022-08-15 10:05:00|2042.21|2041.71|2041.46|2040.96|2042.21|2041.71|2041.21|2040.71|218
1660558200000|2022-08-15 10:10:00|2041.58|2041.08|2042.21|2041.71|2042.21|2041.71|2040.96|2040.46|503
1660558500000|2022-08-15 10:15:00|2041.96|2041.46|2042.83|2042.33|2042.96|2042.46|2041.96|2041.46|914
1660558800000|2022-08-15 10:20:00|2042.71|2042.21|2040.71|2040.21|2042.71|2042.21|2040.71|2040.21|730
1660559100000|2022-08-15 10:25:00|2040.96|2040.46|2040.58|2040.08|2041.83|2041.33|2040.46|2039.96|390
1660559400000|2022-08-15 10:30:00|2040.46|2039.96|2041.96|2041.46|2041.96|2041.46|2040.46|2039.96|1263
1660559700000|2022-08-15 10:35:00|2042.08|2041.58|2042.08|2041.58|2042.71|2042.21|2041.96|2041.46|283
1660560000000|2022-08-15 10:40:00|2041.96|2041.46|2042.21|2041.71|2042.21|2041.71|2041.71|2041.21|322
1660560300000|2022-08-15 10:45:00|2042.08|2041.58|2042.96|2042.46|2043.21|2042.71|2041.96|2041.46|261
1660560600000|2022-08-15 10:50:00|2042.71|2042.21|2042.83|2042.33|2042.96|2042.46|2042.33|2041.83|2379
1660560900000|2022-08-15 10:55:00|2042.96|2042.46|2043.96|2043.46|2044.21|2043.71|2042.96|2042.46|330
1660561200000|2022-08-15 11:00:00|2043.83|2043.33|2043.21|2042.71|2043.96|2043.46|2043.21|2042.71|260
1660561500000|2022-08-15 11:05:00|2043.33|2042.83|2043.21|2042.71|2043.71|2043.21|2042.96|2042.46|228
1660561800000|2022-08-15 11:10:00|2043.08|2042.58|2043.46|2042.96|2043.46|2042.96|2042.96|2042.46|146
1660562100000|2022-08-15 11:15:00|2043.58|2043.08|2042.96|2042.46|2043.58|2043.08|2042.96|2042.46|83
1660562400000|2022-08-15 11:20:00|2043.08|2042.58|2041.46|2040.96|2043.08|2042.58|2041.46|2040.96|243
1660562700000|2022-08-15 11:25:00|2041.21|2040.71|2041.96|2041.46|2041.96|2041.46|2041.21|2040.71|1233
1660563000000|2022-08-15 11:30:00|2041.71|2041.21|2041.46|2040.96|2041.96|2041.46|2041.21|2040.71|343
1660563300000|2022-08-15 11:35:00|2041.21|2040.71|2040.46|2039.96|2041.46|2040.96|2040.21|2039.71|2037
1660563600000|2022-08-15 11:40:00|2040.47|2039.97|2040.47|2039.97|2041.22|2040.72|2039.97|2039.47|510
1660563900000|2022-08-15 11:45:00|2040.22|2039.72|2038.72|2038.22|2040.84|2040.34|2038.22|2037.72|2408
1660564200000|2022-08-15 11:50:00|2038.59|2038.09|2036.97|2036.47|2038.72|2038.22|2036.72|2036.22|1374
1660564500000|2022-08-15 11:55:00|2036.72|2036.22|2038.34|2037.84|2038.97|2038.47|2036.72|2036.22|498
1660564800000|2022-08-15 12:00:00|2038.22|2037.72|2037.22|2036.72|2038.22|2037.72|2036.84|2036.34|429
1660565100000|2022-08-15 12:05:00|2037.47|2036.97|2037.22|2036.72|2037.47|2036.97|2036.97|2036.47|289
1660565400000|2022-08-15 12:10:00|2037.47|2036.97|2038.22|2037.72|2038.34|2037.84|2036.97|2036.47|314
1660565700000|2022-08-15 12:15:00|2038.09|2037.59|2038.72|2038.22|2039.22|2038.72|2038.09|2037.59|369
1660566000000|2022-08-15 12:20:00|2038.47|2037.97|2038.47|2037.97|2039.72|2039.22|2038.47|2037.97|754
1660566300000|2022-08-15 12:25:00|2038.72|2038.22|2038.97|2038.47|2039.84|2039.34|2038.47|2037.97|385
1660566600000|2022-08-15 12:30:00|2039.22|2038.72|2037.47|2036.97|2039.34|2038.84|2037.22|2036.72|596
1660566900000|2022-08-15 12:35:00|2037.59|2037.09|2034.72|2034.22|2037.59|2037.09|2034.47|2033.97|868
1660567200000|2022-08-15 12:40:00|2034.59|2034.09|2033.47|2032.97|2035.72|2035.22|2032.72|2032.22|601
1660567500000|2022-08-15 12:45:00|2033.22|2032.72|2031.97|2031.47|2033.72|2033.22|2031.72|2031.22|536
1660567800000|2022-08-15 12:50:00|2031.84|2031.34|2031.47|2030.97|2032.22|2031.72|2030.97|2030.47|779
1660568100000|2022-08-15 12:55:00|2031.72|2031.22|2032.72|2032.22|2032.72|2032.22|2030.84|2030.34|614
1660568400000|2022-08-15 13:00:00|2032.84|2032.34|2034.22|2033.72|2034.22|2033.72|2032.72|2032.22|1405
1660568700000|2022-08-15 13:05:00|2034.47|2033.97|2033.84|2033.34|2034.47|2033.97|2033.47|2032.97|956
1660569000000|2022-08-15 13:10:00|2033.72|2033.22|2032.22|2031.72|2033.97|2033.47|2031.97|2031.47|489
1660569300000|2022-08-15 13:15:00|2032.47|2031.97|2032.97|2032.47|2034.34|2033.84|2032.47|2031.97|432
1660569600000|2022-08-15 13:20:00|2033.09|2032.59|2033.72|2033.22|2034.22|2033.72|2032.72|2032.22|280
1660569900000|2022-08-15 13:25:00|2033.84|2033.34|2034.22|2033.72|2034.47|2033.97|2033.59|2033.09|300
1660570200000|2022-08-15 13:30:00|2033.97|2033.47|2035.97|2035.47|2036.34|2035.84|2033.97|2033.47|556
1660570500000|2022-08-15 13:35:00|2036.09|2035.59|2036.47|2035.97|2036.72|2036.22|2034.97|2034.47|1405
1660570800000|2022-08-15 13:40:00|2036.22|2035.72|2034.97|2034.47|2036.22|2035.72|2034.22|2033.72|1416
1660571100000|2022-08-15 13:45:00|2035.22|2034.72|2037.72|2037.22|2038.47|2037.97|2034.97|2034.47|960
1660571400000|2022-08-15 13:50:00|2037.97|2037.47|2039.97|2039.47|2040.22|2039.72|2037.72|2037.22|985
1660571700000|2022-08-15 13:55:00|2040.22|2039.72|2042.34|2041.84|2042.47|2041.97|2039.72|2039.22|1048
1660572000000|2022-08-15 14:00:00|2042.22|2041.72|2040.59|2040.09|2042.22|2041.72|2038.97|2038.47|1003
1660572300000|2022-08-15 14:05:00|2040.47|2039.97|2041.22|2040.72|2041.47|2040.97|2039.97|2039.47|774
1660572600000|2022-08-15 14:10:00|2041.21|2040.71|2038.71|2038.21|2041.58|2041.08|2038.71|2038.21|3601
1660572900000|2022-08-15 14:15:00|2038.96|2038.46|2037.46|2036.96|2038.96|2038.46|2037.46|2036.96|929
1660573200000|2022-08-15 14:20:00|2037.33|2036.83|2035.71|2035.21|2037.33|2036.83|2035.71|2035.21|866
1660573500000|2022-08-15 14:25:00|2035.58|2035.08|2035.21|2034.71|2035.96|2035.46|2034.21|2033.71|709
1660573800000|2022-08-15 14:30:00|2034.96|2034.46|2038.21|2037.71|2038.21|2037.71|2034.96|2034.46|5160
1660574100000|2022-08-15 14:35:00|2038.08|2037.58|2035.83|2035.33|2038.21|2037.71|2035.71|2035.21|1288
1660574400000|2022-08-15 14:40:00|2035.96|2035.46|2036.46|2035.96|2038.08|2037.58|2035.96|2035.46|1092
1660574700000|2022-08-15 14:45:00|2036.21|2035.71|2032.71|2032.21|2036.71|2036.21|2032.46|2031.96|2131
1660575000000|2022-08-15 14:50:00|2032.58|2032.08|2032.96|2032.46|2033.96|2033.46|2031.96|2031.46|1776
1660575300000|2022-08-15 14:55:00|2033.21|2032.71|2034.21|2033.71|2034.71|2034.21|2031.96|2031.46|4796
1660575600000|2022-08-15 15:00:00|2034.46|2033.96|2035.96|2035.46|2036.21|2035.71|2033.96|2033.46|1296
1660575900000|2022-08-15 15:05:00|2036.21|2035.71|2036.96|2036.46|2037.71|2037.21|2035.96|2035.46|1277
1660576200000|2022-08-15 15:10:00|2036.71|2036.21|2034.71|2034.21|2036.71|2036.21|2034.71|2034.21|1534
1660576500000|2022-08-15 15:15:00|2034.58|2034.08|2034.71|2034.21|2035.21|2034.71|2033.96|2033.46|1875
1660576800000|2022-08-15 15:20:00|2034.96|2034.46|2036.52|2035.02|2037.58|2037.08|2034.96|2034.46|6308
1660577100000|2022-08-15 15:25:00|2036.51|2035.01|2037.57|2036.07|2037.58|2036.08|2036.47|2034.97|10415
1660577400000|2022-08-15 15:30:00|2037.58|2036.08|2038.53|2037.13|2039.78|2038.38|2037.53|2036.08|1169
1660577700000|2022-08-15 15:35:00|2038.66|2037.26|2039.53|2038.13|2040.16|2038.76|2038.66|2037.26|23
1660578000000|2022-08-15 15:40:00|2039.78|2038.38|2040.78|2039.38|2040.78|2039.38|2039.78|2038.38|5706
1660578300000|2022-08-15 15:45:00|2040.91|2039.51|2042.53|2041.13|2042.53|2041.13|2040.91|2039.51|11
1660578600000|2022-08-15 15:50:00|2042.41|2041.01|2042.28|2040.88|2042.41|2041.01|2041.53|2040.13|6
1660578900000|2022-08-15 15:55:00|2041.53|2040.13|2041.21|2039.71|2042.53|2041.13|2041.16|2039.71|6008
1660579200000|2022-08-15 16:00:00|2041.22|2039.72|2042.06|2040.56|2042.06|2040.56|2040.74|2039.24|0
1660579500000|2022-08-15 16:05:00|2041.85|2040.35|2040.85|2039.35|2042.06|2040.56|2040.85|2039.35|0
1660579800000|2022-08-15 16:10:00|2040.86|2039.36|2041.81|2040.31|2042.26|2040.76|2040.85|2039.35|0
1660580100000|2022-08-15 16:15:00|2041.82|2040.32|2041.4|2039.9|2042.29|2040.79|2041.39|2039.89|0
1660580400000|2022-08-15 16:20:00|2041.41|2039.91|2041.83|2040.33|2041.83|2040.33|2041.38|2039.88|0
1660580700000|2022-08-15 16:25:00|2041.84|2040.34|2041.86|2040.36|2041.88|2040.38|2041.4|2039.9|0
1660581000000|2022-08-15 16:30:00|2041.87|2040.37|2042.33|2040.83|2042.33|2040.83|2041.86|2040.36|0
1660581300000|2022-08-15 16:35:00|2042.34|2040.84|2041.39|2039.89|2042.34|2040.84|2041.39|2039.89|0
1660581600000|2022-08-15 16:40:00|2041.4|2039.9|2041.42|2039.92|2041.43|2039.93|2040.97|2039.47|0
1660581900000|2022-08-15 16:45:00|2041.41|2039.91|2041.4|2039.9|2041.85|2040.35|2040.98|2039.48|0
1660582200000|2022-08-15 16:50:00|2041.41|2039.91|2042.28|2040.78|2042.3|2040.8|2041.4|2039.9|0
1660582500000|2022-08-15 16:55:00|2042.27|2040.77|2042.64|2041.14|2043.07|2041.57|2042.27|2040.77|0
1660582800000|2022-08-15 17:00:00|2042.65|2041.15|2041.77|2040.27|2042.65|2041.15|2041.75|2040.25|0
1660583100000|2022-08-15 17:05:00|2041.78|2040.28|2043.07|2041.57|2043.09|2041.59|2041.78|2040.28|0
1660583400000|2022-08-15 17:10:00|2043.08|2041.58|2042.19|2040.69|2043.08|2041.58|2041.77|2040.27|0
1660583700000|2022-08-15 17:15:00|2041.78|2040.28|2041.74|2040.24|2042.62|2041.12|2041.74|2040.24|0
1660584000000|2022-08-15 17:20:00|2041.73|2040.23|2041.77|2040.27|2041.78|2040.28|2041.29|2039.79|0
1660584300000|2022-08-15 17:25:00|2041.76|2040.26|2041.77|2040.27|2042.21|2040.71|2041.33|2039.83|0
1660584600000|2022-08-15 17:30:00|2041.78|2040.28|2040.89|2039.39|2042.21|2040.71|2040.88|2039.38|0
1660584900000|2022-08-15 17:35:00|2041.31|2039.81|2040.84|2039.34|2041.74|2040.24|2040.83|2039.33|0
1660585200000|2022-08-15 17:40:00|2040.83|2039.33|2041.26|2039.76|2041.28|2039.78|2040.83|2039.33|0
1660585500000|2022-08-15 17:45:00|2041.05|2039.55|2041.72|2040.22|2041.72|2040.22|2040.83|2039.33|0
1660585800000|2022-08-15 17:50:00|2041.73|2040.23|2041.29|2039.79|2041.73|2040.23|2041.27|2039.77|0
1660586100000|2022-08-15 17:55:00|2041.3|2039.8|2041.72|2040.22|2041.73|2040.23|2041.29|2039.79|0
1660586400000|2022-08-15 18:00:00|2041.71|2040.21|2041.29|2039.79|2041.72|2040.22|2041.28|2039.78|0
1660586700000|2022-08-15 18:05:00|2041.28|2039.78|2040.41|2038.91|2041.31|2039.81|2040.41|2038.91|0
1660587000000|2022-08-15 18:10:00|2040.42|2038.92|2040.84|2039.34|2040.86|2039.36|2040.39|2038.89|0
1660587300000|2022-08-15 18:15:00|2040.85|2039.35|2041.73|2040.23|2041.73|2040.23|2040.84|2039.34|0
1660587600000|2022-08-15 18:20:00|2041.74|2040.24|2041.71|2040.21|2042.15|2040.65|2041.28|2039.78|0
1660587900000|2022-08-15 18:25:00|2041.7|2040.2|2042.15|2040.65|2042.15|2040.65|2041.26|2039.76|0
1660588200000|2022-08-15 18:30:00|2042.16|2040.66|2042.18|2040.68|2042.62|2041.12|2041.71|2040.21|0
1660588500000|2022-08-15 18:35:00|2042.17|2040.67|2042.77|2041.27|2042.77|2041.27|2042.17|2040.67|0
1660588800000|2022-08-15 18:40:00|2042.78|2041.28|2041.85|2040.35|2042.78|2041.28|2041.85|2040.35|0
1660589100000|2022-08-15 18:45:00|2041.84|2040.34|2042.29|2040.79|2042.29|2040.79|2041.83|2040.33|0
1660589400000|2022-08-15 18:50:00|2042.3|2040.8|2043.13|2041.63|2043.13|2041.63|2042.27|2040.77|0
1660589700000|2022-08-15 18:55:00|2043.14|2041.64|2043.55|2042.05|2043.56|2042.06|2043.12|2041.62|0
1660590000000|2022-08-15 19:00:00|2043.54|2042.04|2043.54|2042.04|2043.99|2042.49|2043.11|2041.61|0
1660590300000|2022-08-15 19:05:00|2043.55|2042.05|2043.84|2042.34|2044.72|2043.22|2043.52|2042.02|0
1660590600000|2022-08-15 19:10:00|2043.83|2042.33|2044.69|2043.19|2044.72|2043.22|2043.82|2042.32|0
1660590900000|2022-08-15 19:15:00|2044.7|2043.2|2045.48|2043.98|2045.51|2044.01|2044.7|2043.2|0
1660591200000|2022-08-15 19:20:00|2045.49|2043.99|2046.01|2044.51|2046.01|2044.51|2045.48|2043.98|0
1660591500000|2022-08-15 19:25:00|2045.59|2044.09|2045.58|2044.08|2046.01|2044.51|2045.13|2043.63|0
1660591800000|2022-08-15 19:30:00|2045.57|2044.07|2045.56|2044.06|2045.58|2044.08|2044.7|2043.2|0
1660592100000|2022-08-15 19:35:00|2045.55|2044.05|2045.55|2044.05|2045.56|2044.06|2045.11|2043.61|0
1660592400000|2022-08-15 19:40:00|2045.54|2044.04|2045.04|2043.54|2045.55|2044.05|2044.67|2043.17|0
1660592700000|2022-08-15 19:45:00|2045.05|2043.55|2045.49|2043.99|2045.51|2044.01|2044.62|2043.12|0
1660593000000|2022-08-15 19:50:00|2045.51|2044.01|2044.58|2043.08|2045.94|2044.44|2044.16|2042.66|0
1660593300000|2022-08-15 19:55:00|2044.57|2043.07|2044.61|2043.11|2045.44|2043.94|2044.55|2043.05|0
1660593600000|2022-08-15 20:00:00|2044.6|2043.1|2044.5|2043|2045.03|2043.53|2044.32|2042.82|0
1660593900000|2022-08-15 20:05:00|2044.49|2042.99|2044.24|2042.74|2044.67|2043.17|2044.15|2042.65|0
1660594200000|2022-08-15 20:10:00|2044.23|2042.73|2043.76|2042.26|2044.28|2042.78|2043.23|2041.73|0
1660594500000|2022-08-15 20:15:00|2043.8|2042.3|2044.02|2042.52|2044.2|2042.7|2043.67|2042.17|0
1660594800000|2022-08-15 20:20:00|2044.03|2042.53|2043.76|2042.26|2044.2|2042.7|2043.67|2042.17|0
1660595100000|2022-08-15 20:25:00|2043.67|2042.17|2043.85|2042.35|2043.94|2042.44|2043.32|2041.82|0
1660595400000|2022-08-15 20:30:00|2043.94|2042.44|2044.11|2042.61|2044.2|2042.7|2043.85|2042.35|0
1660595700000|2022-08-15 20:35:00|2044.12|2042.62|2044.2|2042.7|2044.24|2042.74|2044.02|2042.52|0
1660596000000|2022-08-15 20:40:00|2044.11|2042.61|2044.19|2042.69|2044.28|2042.78|2043.93|2042.43|0
1660596300000|2022-08-15 20:45:00|2044.28|2042.78|2043.84|2042.34|2044.28|2042.78|2043.84|2042.34|0
1660596600000|2022-08-15 20:50:00|2043.93|2042.43|2043.31|2041.81|2043.93|2042.43|2043.31|2041.81|0
1660596900000|2022-08-15 20:55:00|2043.32|2041.82|2043.54|2042.04|2043.84|2042.34|2043.31|2041.81|0
1660597200000|2022-08-15 21:00:00|2043.55|2042.05|2043.64|2042.14|2043.72|2042.22|2043.52|2042.02|0
1660597500000|2022-08-15 21:05:00|2043.62|2042.12|2043.71|2042.21|2043.8|2042.3|2043.62|2042.12|0
1660597800000|2022-08-15 21:10:00|2043.62|2042.12|2043.62|2042.12|2043.71|2042.21|2043.58|2042.08|0
1660598400000|2022-08-15 21:20:00|2043.63|2042.13|2043.67|2042.17|2043.67|2042.17|2043.62|2042.12|0
1660599000000|2022-08-15 21:30:00|2043.66|2042.16|2043.49|2041.99|2043.66|2042.16|2043.49|2041.99|0
1660599600000|2022-08-15 21:40:00|2043.54|2042.04|2043.62|2042.12|2043.62|2042.12|2043.54|2042.04|0
1660599900000|2022-08-15 21:45:00|2043.67|2042.17|2043.67|2042.17|2043.67|2042.17|2043.67|2042.17|0
1660600200000|2022-08-15 21:50:00|2043.66|2042.16|2043.58|2042.08|2043.66|2042.16|2043.58|2042.08|0
1660600500000|2022-08-15 21:55:00|2043.53|2042.03|2043.58|2042.08|2043.62|2042.12|2043.53|2042.03|0
1660600800000|2022-08-15 22:00:00|2043.57|2042.07|2043.18|2041.68|2043.67|2042.17|2042.75|2041.25|0
1660601100000|2022-08-15 22:05:00|2043.1|2041.6|2042.83|2041.33|2043.1|2041.6|2042.83|2041.33|0
1660601400000|2022-08-15 22:10:00|2042.84|2041.34|2043.18|2041.68|2043.18|2041.68|2042.83|2041.33|0
1660601700000|2022-08-15 22:15:00|2043.19|2041.69|2043.18|2041.68|2043.36|2041.86|2043.01|2041.51|0
1660602000000|2022-08-15 22:20:00|2043.1|2041.6|2043.1|2041.6|2043.18|2041.68|2043.01|2041.51|0
1660602300000|2022-08-15 22:25:00|2043.09|2041.59|2043.08|2041.58|2043.16|2041.66|2042.9|2041.4|0
1660602600000|2022-08-15 22:30:00|2043.12|2041.62|2043.25|2041.75|2043.34|2041.84|2043.12|2041.62|0
1660602900000|2022-08-15 22:35:00|2043.26|2041.76|2043.25|2041.75|2043.34|2041.84|2043.25|2041.75|0
1660603200000|2022-08-15 22:40:00|2043.26|2041.76|2042.99|2041.49|2043.34|2041.84|2042.99|2041.49|0
1660603500000|2022-08-15 22:45:00|2043.08|2041.58|2042.99|2041.49|2043.08|2041.58|2042.9|2041.4|0
1660603800000|2022-08-15 22:50:00|2043.08|2041.58|2042.73|2041.23|2043.08|2041.58|2042.64|2041.14|0
1660604100000|2022-08-15 22:55:00|2042.77|2041.27|2042.9|2041.4|2042.99|2041.49|2042.77|2041.27|0
1660604400000|2022-08-15 23:00:00|2042.91|2041.41|2042.81|2041.31|2043.08|2041.58|2042.64|2041.14|0
1660604700000|2022-08-15 23:05:00|2042.82|2041.32|2043.08|2041.58|2043.16|2041.66|2042.73|2041.23|0
1660605000000|2022-08-15 23:10:00|2043.07|2041.57|2042.99|2041.49|2043.12|2041.62|2042.9|2041.4|0
1660605300000|2022-08-15 23:15:00|2043.08|2041.58|2043.08|2041.58|2043.08|2041.58|2042.99|2041.49|0
1660605600000|2022-08-15 23:20:00|2043.07|2041.57|2042.99|2041.49|2043.08|2041.58|2042.9|2041.4|0
1660605900000|2022-08-15 23:25:00|2042.98|2041.48|2042.9|2041.4|2042.98|2041.48|2042.81|2041.31|0
1660606200000|2022-08-15 23:30:00|2042.81|2041.31|2043.08|2041.58|2043.08|2041.58|2042.81|2041.31|0
1660606500000|2022-08-15 23:35:00|2043.07|2041.57|2042.9|2041.4|2043.08|2041.58|2042.9|2041.4|0
1660606800000|2022-08-15 23:40:00|2042.91|2041.41|2043.12|2041.62|2043.16|2041.66|2042.9|2041.4|0
1660607100000|2022-08-15 23:45:00|2043.08|2041.58|2043.52|2042.02|2043.6|2042.1|2042.9|2041.4|0
1660607400000|2022-08-15 23:50:00|2043.6|2042.1|2044|2042.5|2044.13|2042.63|2043.52|2042.02|0
1660607700000|2022-08-15 23:55:00|2043.95|2042.45|2043.52|2042.02|2044.13|2042.63|2043.52|2042.02|0
1660608000000|2022-08-16 00:00:00|2043.51|2042.01|2042.42|2040.92|2043.51|2042.01|2041.85|2040.35|0
1660608300000|2022-08-16 00:05:00|2042.46|2040.96|2042.77|2041.27|2042.81|2041.31|2042.29|2040.79|0
1660608600000|2022-08-16 00:10:00|2042.73|2041.23|2041.21|2039.71|2042.9|2041.4|2041.13|2039.63|0
1660608900000|2022-08-16 00:15:00|2041.13|2039.63|2040.78|2039.28|2041.42|2039.92|2039.93|2038.43|0
1660609200000|2022-08-16 00:20:00|2040.79|2039.29|2040.78|2039.28|2041.2|2039.7|2040.77|2039.27|0
1660609500000|2022-08-16 00:25:00|2041.2|2039.7|2040.77|2039.27|2041.63|2040.13|2040.77|2039.27|0
1660609800000|2022-08-16 00:30:00|2040.98|2039.48|2041.62|2040.12|2041.63|2040.13|2040.77|2039.27|0
1660610100000|2022-08-16 00:35:00|2041.63|2040.13|2041.63|2040.13|2041.63|2040.13|2041.2|2039.7|0
1660610400000|2022-08-16 00:40:00|2041.64|2040.14|2042.47|2040.97|2042.49|2040.99|2041.63|2040.13|0
1660610700000|2022-08-16 00:45:00|2042.48|2040.98|2042.47|2040.97|2042.48|2040.98|2042.05|2040.55|0
1660611000000|2022-08-16 00:50:00|2042.48|2040.98|2042.47|2040.97|2042.48|2040.98|2042.47|2040.97|0
1660611300000|2022-08-16 00:55:00|2042.48|2040.98|2042.87|2041.37|2043.29|2041.79|2042.45|2040.95|0
1660611600000|2022-08-16 01:00:00|2042.88|2041.38|2043.29|2041.79|2044.15|2042.65|2042.88|2041.38|0
1660611900000|2022-08-16 01:05:00|2043.3|2041.8|2042.88|2041.38|2043.74|2042.24|2042.87|2041.37|0
1660612200000|2022-08-16 01:10:00|2042.89|2041.39|2042.88|2041.38|2043.31|2041.81|2042.88|2041.38|0
1660612500000|2022-08-16 01:15:00|2043.09|2041.59|2042.01|2040.51|2043.31|2041.81|2042.01|2040.51|0
1660612800000|2022-08-16 01:20:00|2042.02|2040.52|2040.71|2039.21|2042.44|2040.94|2040.71|2039.21|0
1660613100000|2022-08-16 01:25:00|2040.72|2039.22|2041.15|2039.65|2041.57|2040.07|2040.71|2039.21|0
1660613400000|2022-08-16 01:30:00|2041.16|2039.66|2042.87|2041.37|2042.88|2041.38|2041.14|2039.64|0
1660613700000|2022-08-16 01:35:00|2042.66|2041.16|2042.46|2040.96|2042.87|2041.37|2042.02|2040.52|0
1660614000000|2022-08-16 01:40:00|2042.45|2040.95|2041.61|2040.11|2042.47|2040.97|2041.61|2040.11|0
1660614300000|2022-08-16 01:45:00|2041.62|2040.12|2042.46|2040.96|2042.9|2041.4|2041.61|2040.11|0
1660614600000|2022-08-16 01:50:00|2042.47|2040.97|2042.47|2040.97|2042.89|2041.39|2042.46|2040.96|0
1660614900000|2022-08-16 01:55:00|2042.89|2041.39|2042.9|2041.4|2042.91|2041.41|2042.47|2040.97|0
1660615200000|2022-08-16 02:00:00|2042.89|2041.39|2043.34|2041.84|2043.34|2041.84|2042.47|2040.97|0
1660615500000|2022-08-16 02:05:00|2043.35|2041.85|2043.78|2042.28|2044.22|2042.72|2043.34|2041.84|0
1660615800000|2022-08-16 02:10:00|2043.77|2042.27|2043.77|2042.27|2043.78|2042.28|2043.35|2041.85|0
1660616100000|2022-08-16 02:15:00|2043.78|2042.28|2043.78|2042.28|2043.78|2042.28|2043.35|2041.85|0
1660616400000|2022-08-16 02:20:00|2043.77|2042.27|2043.34|2041.84|2043.77|2042.27|2043.34|2041.84|0
1660616700000|2022-08-16 02:25:00|2043.35|2041.85|2043.76|2042.26|2043.77|2042.27|2043.34|2041.84|0
1660617000000|2022-08-16 02:30:00|2043.77|2042.27|2043.77|2042.27|2043.78|2042.28|2043.35|2041.85|0
1660617300000|2022-08-16 02:35:00|2043.78|2042.28|2042.92|2041.42|2044.2|2042.7|2042.91|2041.41|0
1660617600000|2022-08-16 02:40:00|2043.33|2041.83|2043.35|2041.85|2043.35|2041.85|2043.33|2041.83|0
1660617900000|2022-08-16 02:45:00|2043.34|2041.84|2044.21|2042.71|2044.21|2042.71|2043.34|2041.84|0
1660618200000|2022-08-16 02:50:00|2044.22|2042.72|2045.07|2043.57|2045.53|2044.03|2044.22|2042.72|0
1660618500000|2022-08-16 02:55:00|2045.06|2043.56|2045.07|2043.57|2045.07|2043.57|2044.64|2043.14|0
1660618800000|2022-08-16 03:00:00|2045.06|2043.56|2044.65|2043.15|2045.07|2043.57|2044.64|2043.14|0
1660619100000|2022-08-16 03:05:00|2044.64|2043.14|2045.06|2043.56|2045.07|2043.57|2044.64|2043.14|0
1660619400000|2022-08-16 03:10:00|2044.64|2043.14|2044.62|2043.12|2044.64|2043.14|2044.62|2043.12|0
1660619700000|2022-08-16 03:15:00|2044.63|2043.13|2044.59|2043.09|2044.63|2043.13|2044.18|2042.68|0
1660620000000|2022-08-16 03:20:00|2044.6|2043.1|2044.61|2043.11|2044.61|2043.11|2044.18|2042.68|0
1660620300000|2022-08-16 03:25:00|2044.58|2043.08|2044.58|2043.08|2044.59|2043.09|2044.16|2042.66|0
1660620600000|2022-08-16 03:30:00|2044.16|2042.66|2044.16|2042.66|2044.59|2043.09|2044.15|2042.65|0
1660620900000|2022-08-16 03:35:00|2044.13|2042.63|2043.69|2042.19|2044.13|2042.63|2043.69|2042.19|0
1660621200000|2022-08-16 03:40:00|2043.7|2042.2|2043.26|2041.76|2044.13|2042.63|2043.25|2041.75|0
1660621500000|2022-08-16 03:45:00|2043.25|2041.75|2042.85|2041.35|2043.27|2041.77|2042.85|2041.35|0
1660621800000|2022-08-16 03:50:00|2042.86|2041.36|2042.86|2041.36|2043.28|2041.78|2042.85|2041.35|0
1660622100000|2022-08-16 03:55:00|2042.85|2041.35|2042.85|2041.35|2043.28|2041.78|2042.85|2041.35|0
1660622400000|2022-08-16 04:00:00|2042.86|2041.36|2042.86|2041.36|2043.28|2041.78|2042.85|2041.35|0
1660622700000|2022-08-16 04:05:00|2042.87|2041.37|2042.85|2041.35|2043.29|2041.79|2042.85|2041.35|0
1660623000000|2022-08-16 04:10:00|2042.86|2041.36|2042.85|2041.35|2042.86|2041.36|2042.85|2041.35|0
1660623300000|2022-08-16 04:15:00|2042.86|2041.36|2042.85|2041.35|2043.28|2041.78|2042.85|2041.35|0
1660623600000|2022-08-16 04:20:00|2042.43|2040.93|2042.85|2041.35|2042.85|2041.35|2042.43|2040.93|0
1660623900000|2022-08-16 04:25:00|2042.84|2041.34|2042.85|2041.35|2042.86|2041.36|2042.84|2041.34|0
1660624200000|2022-08-16 04:30:00|2042.86|2041.36|2043.28|2041.78|2043.28|2041.78|2042.86|2041.36|0
1660624500000|2022-08-16 04:35:00|2043.27|2041.77|2043.29|2041.79|2043.49|2041.99|2042.85|2041.35|0
1660624800000|2022-08-16 04:40:00|2043.28|2041.78|2043.29|2041.79|2043.29|2041.79|2043.28|2041.78|0
1660625100000|2022-08-16 04:45:00|2043.3|2041.8|2043.29|2041.79|2043.3|2041.8|2043.29|2041.79|0
1660625400000|2022-08-16 04:50:00|2043.71|2042.21|2043.72|2042.22|2043.72|2042.22|2043.29|2041.79|0
1660625700000|2022-08-16 04:55:00|2043.3|2041.8|2043.29|2041.79|2043.72|2042.22|2043.29|2041.79|0
1660626000000|2022-08-16 05:00:00|2043.3|2041.8|2042.86|2041.36|2043.3|2041.8|2042.86|2041.36|0
1660626300000|2022-08-16 05:05:00|2042.44|2040.94|2042.43|2040.93|2042.86|2041.36|2042|2040.5|0
1660626600000|2022-08-16 05:10:00|2042.22|2040.72|2041.99|2040.49|2042.43|2040.93|2041.99|2040.49|0
1660626900000|2022-08-16 05:15:00|2042|2040.5|2042|2040.5|2042|2040.5|2041.57|2040.07|0
1660627200000|2022-08-16 05:20:00|2041.99|2040.49|2041.56|2040.06|2042|2040.5|2041.56|2040.06|0
1660627500000|2022-08-16 05:25:00|2041.57|2040.07|2041.98|2040.48|2041.99|2040.49|2041.56|2040.06|0
1660627800000|2022-08-16 05:30:00|2041.56|2040.06|2042.41|2040.91|2042.41|2040.91|2041.56|2040.06|0
1660628100000|2022-08-16 05:35:00|2042.2|2040.7|2042.42|2040.92|2042.43|2040.93|2041.99|2040.49|0
1660628400000|2022-08-16 05:40:00|2042.43|2040.93|2042.41|2040.91|2042.83|2041.33|2042.4|2040.9|0
1660628700000|2022-08-16 05:45:00|2042.4|2040.9|2042.4|2040.9|2042.83|2041.33|2042.4|2040.9|0
1660629000000|2022-08-16 05:50:00|2042.41|2040.91|2042.83|2041.33|2042.84|2041.34|2042.41|2040.91|0
1660629300000|2022-08-16 05:55:00|2042.84|2041.34|2042.45|2040.95|2042.87|2041.37|2042.41|2040.91|0
1660629600000|2022-08-16 06:00:00|2042.44|2040.94|2042.41|2040.91|2043.27|2041.77|2041.99|2040.49|0
1660629900000|2022-08-16 06:05:00|2042.2|2040.7|2042.39|2040.89|2042.41|2040.91|2041.56|2040.06|0
1660630200000|2022-08-16 06:10:00|2042.18|2040.68|2041.48|2039.98|2042.18|2040.68|2041.05|2039.55|0
1660630500000|2022-08-16 06:15:00|2041.47|2039.97|2041.48|2039.98|2041.48|2039.98|2041.06|2039.56|0
1660630800000|2022-08-16 06:20:00|2041.47|2039.97|2041.47|2039.97|2041.48|2039.98|2041.04|2039.54|0
1660631100000|2022-08-16 06:25:00|2041.05|2039.55|2041.46|2039.96|2041.47|2039.97|2041.03|2039.53|0
1660631400000|2022-08-16 06:30:00|2041.04|2039.54|2042.28|2040.88|2043.03|2041.63|2040.29|2038.79|11
1660631700000|2022-08-16 06:35:00|2042.16|2040.76|2042.28|2040.88|2042.53|2041.13|2042.16|2040.76|10
1660632000000|2022-08-16 06:40:00|2042.53|2041.13|2042.28|2040.88|2042.53|2041.13|2042.28|2040.88|4
1660632300000|2022-08-16 06:45:00|2042.53|2041.13|2042.66|2041.26|2042.66|2041.26|2042.53|2041.13|41
1660632600000|2022-08-16 06:50:00|2042.78|2041.38|2044.16|2042.76|2044.28|2042.88|2042.78|2041.38|65
1660632900000|2022-08-16 06:55:00|2043.91|2042.41|2044.16|2042.66|2044.74|2043.24|2043.87|2042.37|0
1660633200000|2022-08-16 07:00:00|2043.75|2042.25|2045.21|2044.71|2047.33|2046.83|2042.21|2041.71|6208
1660633500000|2022-08-16 07:05:00|2045.08|2044.58|2039.46|2038.96|2045.08|2044.58|2039.08|2038.58|3634
1660633800000|2022-08-16 07:10:00|2039.71|2039.21|2041.96|2041.46|2042.46|2041.96|2039.33|2038.83|1614
1660634100000|2022-08-16 07:15:00|2042.21|2041.71|2040.46|2039.96|2043.46|2042.96|2039.33|2038.83|6693
1660634400000|2022-08-16 07:20:00|2040.21|2039.71|2041.96|2041.46|2044.46|2043.96|2040.21|2039.71|2153
1660634700000|2022-08-16 07:25:00|2042.08|2041.58|2042.96|2042.46|2043.96|2043.46|2041.46|2040.96|7093
1660635000000|2022-08-16 07:30:00|2043.21|2042.71|2044.71|2044.21|2046.21|2045.71|2043.21|2042.71|5058
1660635300000|2022-08-16 07:35:00|2044.58|2044.08|2045.71|2045.21|2045.96|2045.46|2042.71|2042.21|1069
1660635600000|2022-08-16 07:40:00|2045.56|2045.06|2044.81|2044.31|2045.56|2045.06|2043.31|2042.81|1147
1660635900000|2022-08-16 07:45:00|2045.06|2044.56|2046.06|2045.56|2047.31|2046.81|2045.06|2044.56|3613
1660636200000|2022-08-16 07:50:00|2046.18|2045.68|2044.56|2044.06|2046.18|2045.68|2043.81|2043.31|4019
1660636500000|2022-08-16 07:55:00|2044.68|2044.18|2047.56|2047.06|2047.81|2047.31|2044.68|2044.18|1071
1660636800000|2022-08-16 08:00:00|2047.43|2046.93|2047.06|2046.56|2047.81|2047.31|2045.93|2045.43|14301
1660637100000|2022-08-16 08:05:00|2046.81|2046.31|2047.56|2047.06|2048.06|2047.56|2044.06|2043.56|3121
1660637400000|2022-08-16 08:10:00|2047.81|2047.31|2047.81|2047.31|2048.81|2048.31|2047.06|2046.56|2328
1660637700000|2022-08-16 08:15:00|2047.93|2047.43|2047.18|2046.68|2048.43|2047.93|2046.81|2046.31|6946
1660638000000|2022-08-16 08:20:00|2047.31|2046.81|2049.31|2048.81|2049.56|2049.06|2046.81|2046.31|6427
1660638300000|2022-08-16 08:25:00|2049.56|2049.06|2050.68|2050.18|2052.06|2051.56|2049.06|2048.56|12721
1660638600000|2022-08-16 08:30:00|2050.81|2050.31|2052.43|2051.93|2052.56|2052.06|2050.06|2049.56|6830
1660638900000|2022-08-16 08:35:00|2052.31|2051.81|2054.31|2053.81|2056.06|2055.56|2052.31|2051.81|3443
1660639200000|2022-08-16 08:40:00|2054.18|2053.68|2053.81|2053.31|2055.81|2055.31|2053.06|2052.56|1528
1660639500000|2022-08-16 08:45:00|2053.56|2053.06|2053.31|2052.81|2053.81|2053.31|2053.06|2052.56|3302
1660639800000|2022-08-16 08:50:00|2053.43|2052.93|2054.06|2053.56|2055.56|2055.06|2053.06|2052.56|1405
1660640100000|2022-08-16 08:55:00|2053.93|2053.43|2053.81|2053.31|2054.06|2053.56|2052.56|2052.06|8252
1660640400000|2022-08-16 09:00:00|2053.93|2053.43|2051.93|2051.43|2054.18|2053.68|2051.68|2051.18|4760
1660640700000|2022-08-16 09:05:00|2051.81|2051.31|2050.81|2050.31|2052.56|2052.06|2050.56|2050.06|3711
1660641000000|2022-08-16 09:10:00|2050.56|2050.06|2050.31|2049.81|2050.68|2050.18|2049.56|2049.06|985
1660641300000|2022-08-16 09:15:00|2050.43|2049.93|2050.06|2049.56|2051.18|2050.68|2049.56|2049.06|2582
1660641600000|2022-08-16 09:20:00|2050.18|2049.68|2052.06|2051.56|2052.31|2051.81|2050.06|2049.56|2309
1660641900000|2022-08-16 09:25:00|2051.81|2051.31|2051.56|2051.06|2053.56|2053.06|2051.31|2050.81|3024
1660642200000|2022-08-16 09:30:00|2051.68|2051.18|2051.56|2051.06|2052.31|2051.81|2051.18|2050.68|2855
1660642500000|2022-08-16 09:35:00|2051.68|2051.18|2051.31|2050.81|2051.81|2051.31|2050.06|2049.56|3641
1660642800000|2022-08-16 09:40:00|2051.43|2050.93|2053.68|2053.18|2053.81|2053.31|2051.06|2050.56|1009
1660643100000|2022-08-16 09:45:00|2053.56|2053.06|2053.43|2052.93|2053.81|2053.31|2052.81|2052.31|4062
1660643400000|2022-08-16 09:50:00|2053.31|2052.81|2054.81|2054.31|2054.93|2054.43|2053.31|2052.81|1017
1660643700000|2022-08-16 09:55:00|2054.56|2054.06|2055.68|2055.18|2055.81|2055.31|2053.56|2053.06|1291
1660644000000|2022-08-16 10:00:00|2055.56|2055.06|2056.43|2055.93|2057.06|2056.56|2054.81|2054.31|3344
1660644300000|2022-08-16 10:05:00|2056.31|2055.81|2056.68|2056.18|2057.81|2057.31|2056.31|2055.81|1104
1660644600000|2022-08-16 10:10:00|2056.56|2056.06|2056.81|2056.31|2057.81|2057.31|2056.56|2056.06|4338
1660644900000|2022-08-16 10:15:00|2056.93|2056.43|2057.68|2057.18|2057.81|2057.31|2056.06|2055.56|1618
1660645200000|2022-08-16 10:20:00|2057.81|2057.31|2059.68|2059.18|2060.06|2059.56|2057.56|2057.06|907
1660645500000|2022-08-16 10:25:00|2059.81|2059.31|2057.56|2057.06|2060.06|2059.56|2057.06|2056.56|763
1660645800000|2022-08-16 10:30:00|2057.31|2056.81|2059.31|2058.81|2059.31|2058.81|2057.31|2056.81|6958
1660646100000|2022-08-16 10:35:00|2059.56|2059.06|2057.81|2057.31|2059.56|2059.06|2057.06|2056.56|812
1660646400000|2022-08-16 10:40:00|2057.56|2057.06|2058.56|2058.06|2058.56|2058.06|2057.06|2056.56|573
1660646700000|2022-08-16 10:45:00|2058.31|2057.81|2058.06|2057.56|2058.81|2058.31|2057.43|2056.93|895
1660647000000|2022-08-16 10:50:00|2057.81|2057.31|2059.06|2058.56|2059.06|2058.56|2057.81|2057.31|507
1660647300000|2022-08-16 10:55:00|2059.31|2058.81|2058.56|2058.06|2059.81|2059.31|2058.56|2058.06|669
1660647600000|2022-08-16 11:00:00|2058.31|2057.81|2059.06|2058.56|2059.06|2058.56|2057.06|2056.56|1503
1660647900000|2022-08-16 11:05:00|2058.81|2058.31|2059.06|2058.56|2059.06|2058.56|2058.56|2058.06|648
1660648200000|2022-08-16 11:10:00|2058.81|2058.31|2058.43|2057.93|2059.56|2059.06|2058.31|2057.81|525
1660648500000|2022-08-16 11:15:00|2058.31|2057.81|2058.81|2058.31|2059.31|2058.81|2058.31|2057.81|2727
1660648800000|2022-08-16 11:20:00|2059.06|2058.56|2058.31|2057.81|2059.31|2058.81|2058.31|2057.81|695
1660649100000|2022-08-16 11:25:00|2058.56|2058.06|2058.06|2057.56|2058.56|2058.06|2057.68|2057.18|964
1660649400000|2022-08-16 11:30:00|2058.31|2057.81|2057.31|2056.81|2058.56|2058.06|2057.06|2056.56|594
1660649700000|2022-08-16 11:35:00|2057.06|2056.56|2059.06|2058.56|2059.31|2058.81|2057.06|2056.56|3623
1660650000000|2022-08-16 11:40:00|2058.89|2058.39|2058.39|2057.89|2059.39|2058.89|2058.39|2057.89|889
1660650300000|2022-08-16 11:45:00|2058.14|2057.64|2057.89|2057.39|2058.89|2058.39|2057.64|2057.14|1350
1660650600000|2022-08-16 11:50:00|2057.64|2057.14|2057.39|2056.89|2057.64|2057.14|2056.39|2055.89|748
1660650900000|2022-08-16 11:55:00|2057.26|2056.76|2057.14|2056.64|2057.64|2057.14|2056.89|2056.39|2176
1660651200000|2022-08-16 12:00:00|2056.89|2056.39|2055.89|2055.39|2057.14|2056.64|2055.64|2055.14|1064
1660651500000|2022-08-16 12:05:00|2056.14|2055.64|2055.14|2054.64|2056.39|2055.89|2055.14|2054.64|3603
1660651800000|2022-08-16 12:10:00|2055.39|2054.89|2056.89|2056.39|2057.64|2057.14|2055.14|2054.64|2049
1660652100000|2022-08-16 12:15:00|2057.14|2056.64|2056.64|2056.14|2057.76|2057.26|2056.64|2056.14|881
1660652400000|2022-08-16 12:20:00|2056.76|2056.26|2055.39|2054.89|2056.89|2056.39|2055.14|2054.64|3828
1660652700000|2022-08-16 12:25:00|2055.26|2054.76|2056.76|2056.26|2056.76|2056.26|2055.14|2054.64|1416
1660653000000|2022-08-16 12:30:00|2056.64|2056.14|2055.89|2055.39|2057.14|2056.64|2054.89|2054.39|1333
1660653300000|2022-08-16 12:35:00|2055.64|2055.14|2054.14|2053.64|2056.14|2055.64|2053.89|2053.39|1626
1660653600000|2022-08-16 12:40:00|2054.39|2053.89|2054.14|2053.64|2054.64|2054.14|2053.89|2053.39|750
1660653900000|2022-08-16 12:45:00|2053.89|2053.39|2052.64|2052.14|2054.14|2053.64|2052.14|2051.64|4183
1660654200000|2022-08-16 12:50:00|2052.39|2051.89|2052.51|2052.01|2053.39|2052.89|2052.14|2051.64|1928
1660654500000|2022-08-16 12:55:00|2052.64|2052.14|2052.39|2051.89|2052.76|2052.26|2051.64|2051.14|672
1660654800000|2022-08-16 13:00:00|2052.14|2051.64|2052.26|2051.76|2052.89|2052.39|2051.76|2051.26|1660
1660655100000|2022-08-16 13:05:00|2052.39|2051.89|2052.89|2052.39|2052.89|2052.39|2051.64|2051.14|6690
1660655400000|2022-08-16 13:10:00|2052.64|2052.14|2051.89|2051.39|2052.64|2052.14|2050.89|2050.39|1157
1660655700000|2022-08-16 13:15:00|2052.01|2051.51|2050.76|2050.26|2052.26|2051.76|2050.64|2050.14|945
1660656000000|2022-08-16 13:20:00|2050.89|2050.39|2050.14|2049.64|2051.39|2050.89|2050.01|2049.51|394
1660656300000|2022-08-16 13:25:00|2050.01|2049.51|2050.89|2050.39|2050.89|2050.39|2049.89|2049.39|662
1660656600000|2022-08-16 13:30:00|2050.64|2050.14|2053.14|2052.64|2053.39|2052.89|2050.51|2050.01|879
1660656900000|2022-08-16 13:35:00|2053.01|2052.51|2051.14|2050.64|2053.89|2053.39|2050.64|2050.14|4440
1660657200000|2022-08-16 13:40:00|2051.01|2050.51|2051.64|2051.14|2052.64|2052.14|2050.14|2049.64|1048
1660657500000|2022-08-16 13:45:00|2051.51|2051.01|2050.64|2050.14|2052.89|2052.39|2050.64|2050.14|1395
1660657800000|2022-08-16 13:50:00|2050.51|2050.01|2051.64|2051.14|2051.64|2051.14|2049.14|2048.64|1593
1660658100000|2022-08-16 13:55:00|2051.89|2051.39|2053.89|2053.39|2054.26|2053.76|2051.64|2051.14|5536
1660658400000|2022-08-16 14:00:00|2054.01|2053.51|2052.64|2052.14|2054.14|2053.64|2051.64|2051.14|1194
1660658700000|2022-08-16 14:05:00|2052.51|2052.01|2051.64|2051.14|2053.14|2052.64|2051.14|2050.64|1027
1660659000000|2022-08-16 14:10:00|2051.59|2051.09|2052.59|2052.09|2053.59|2053.09|2051.46|2050.96|718
1660659300000|2022-08-16 14:15:00|2052.34|2051.84|2052.84|2052.34|2053.59|2053.09|2052.09|2051.59|1012
1660659600000|2022-08-16 14:20:00|2053.09|2052.59|2052.34|2051.84|2053.84|2053.34|2052.34|2051.84|6531
1660659900000|2022-08-16 14:25:00|2052.21|2051.71|2051.34|2050.84|2052.34|2051.84|2050.59|2050.09|1375
1660660200000|2022-08-16 14:30:00|2051.21|2050.71|2048.34|2047.84|2051.34|2050.84|2048.09|2047.59|1177
1660660500000|2022-08-16 14:35:00|2048.09|2047.59|2050.34|2049.84|2050.34|2049.84|2048.09|2047.59|1478
1660660800000|2022-08-16 14:40:00|2050.21|2049.71|2050.34|2049.84|2050.84|2050.34|2049.09|2048.59|1358
1660661100000|2022-08-16 14:45:00|2050.46|2049.96|2052.59|2052.09|2052.59|2052.09|2049.84|2049.34|5408
1660661400000|2022-08-16 14:50:00|2052.46|2051.96|2052.59|2052.09|2053.34|2052.84|2052.34|2051.84|876
1660661700000|2022-08-16 14:55:00|2052.84|2052.34|2054.59|2054.09|2055.34|2054.84|2052.59|2052.09|3447
1660662000000|2022-08-16 15:00:00|2054.46|2053.96|2053.84|2053.34|2056.84|2056.34|2053.59|2053.09|1315
1660662300000|2022-08-16 15:05:00|2053.71|2053.21|2054.34|2053.84|2055.59|2055.09|2053.59|2053.09|2393
1660662600000|2022-08-16 15:10:00|2054.84|2054.34|2055.09|2054.59|2056.09|2055.59|2054.59|2054.09|3693
1660662900000|2022-08-16 15:15:00|2055.34|2054.84|2056.84|2056.34|2056.96|2056.46|2054.96|2054.46|6474
1660663200000|2022-08-16 15:20:00|2056.71|2056.21|2057.03|2055.53|2057.59|2057.09|2055.09|2054.59|3547
1660663500000|2022-08-16 15:25:00|2057.02|2055.52|2056.71|2055.21|2057.15|2055.65|2056.26|2054.76|25250
1660663800000|2022-08-16 15:30:00|2057.13|2055.63|2057.54|2056.14|2059.04|2057.64|2056.7|2055.2|2029
1660664100000|2022-08-16 15:35:00|2057.79|2056.39|2057.79|2056.39|2057.91|2056.51|2056.91|2055.51|1051
1660664400000|2022-08-16 15:40:00|2057.91|2056.51|2057.66|2056.26|2058.04|2056.64|2056.79|2055.39|46
1660664700000|2022-08-16 15:45:00|2057.79|2056.39|2059.54|2058.14|2059.54|2058.14|2057.66|2056.26|561
1660665000000|2022-08-16 15:50:00|2059.41|2058.01|2059.54|2058.14|2059.54|2058.14|2059.29|2057.89|15
1660665300000|2022-08-16 15:55:00|2059.41|2058.01|2060.45|2058.95|2060.46|2059.01|2059.04|2057.64|31
1660665600000|2022-08-16 16:00:00|2060.46|2058.96|2059.59|2058.09|2060.88|2059.38|2059.58|2058.08|0
1660665900000|2022-08-16 16:05:00|2060.01|2058.51|2059.57|2058.07|2060.03|2058.53|2059.57|2058.07|0
1660666200000|2022-08-16 16:10:00|2059.58|2058.08|2060.88|2059.38|2060.89|2059.39|2059.58|2058.08|0
1660666500000|2022-08-16 16:15:00|2060.87|2059.37|2061.68|2060.18|2061.72|2060.22|2060.83|2059.33|0
1660666800000|2022-08-16 16:20:00|2061.67|2060.17|2061.22|2059.72|2061.68|2060.18|2060.76|2059.26|3000
1660667100000|2022-08-16 16:25:00|2061.21|2059.71|2060.32|2058.82|2061.22|2059.72|2060.32|2058.82|0
1660667400000|2022-08-16 16:30:00|2060.31|2058.81|2059.86|2058.36|2060.35|2058.85|2059.86|2058.36|0
1660667700000|2022-08-16 16:35:00|2059.87|2058.37|2059.42|2057.92|2060.29|2058.79|2059.42|2057.92|0
1660668000000|2022-08-16 16:40:00|2059.43|2057.93|2058.52|2057.02|2059.43|2057.93|2058.51|2057.01|0
1660668300000|2022-08-16 16:45:00|2058.53|2057.03|2058.95|2057.45|2058.96|2057.46|2058.51|2057.01|0
1660668600000|2022-08-16 16:50:00|2058.96|2057.46|2058.95|2057.45|2059.39|2057.89|2058.51|2057.01|0
1660668900000|2022-08-16 16:55:00|2058.96|2057.46|2058.96|2057.46|2059.39|2057.89|2058.94|2057.44|0
1660669200000|2022-08-16 17:00:00|2059.38|2057.88|2059.4|2057.9|2059.4|2057.9|2058.93|2057.43|0
1660669500000|2022-08-16 17:05:00|2059.39|2057.89|2060.3|2058.8|2060.3|2058.8|2059.39|2057.89|0
1660669800000|2022-08-16 17:10:00|2060.29|2058.79|2060.29|2058.79|2060.73|2059.23|2059.86|2058.36|0
1660670100000|2022-08-16 17:15:00|2060.3|2058.8|2060.29|2058.79|2060.74|2059.24|2060.29|2058.79|0
1660670400000|2022-08-16 17:20:00|2060.28|2058.78|2060.69|2059.19|2060.7|2059.2|2060.22|2058.72|0
1660670700000|2022-08-16 17:25:00|2060.7|2059.2|2060.69|2059.19|2061.12|2059.62|2060.26|2058.76|0
1660671000000|2022-08-16 17:30:00|2060.7|2059.2|2061.55|2060.05|2061.55|2060.05|2060.67|2059.17|0
1660671300000|2022-08-16 17:35:00|2061.54|2060.04|2062.94|2061.44|2062.95|2061.45|2061.54|2060.04|0
1660671600000|2022-08-16 17:40:00|2062.95|2061.45|2062.51|2061.01|2062.95|2061.45|2062.08|2060.58|0
1660671900000|2022-08-16 17:45:00|2062.52|2061.02|2062.54|2061.04|2062.96|2061.46|2062.51|2061.01|0
1660672200000|2022-08-16 17:50:00|2062.96|2061.46|2063.39|2061.89|2063.41|2061.91|2062.53|2061.03|0
1660672500000|2022-08-16 17:55:00|2063.38|2061.88|2063.38|2061.88|2063.82|2062.32|2062.94|2061.44|0
1660672800000|2022-08-16 18:00:00|2062.96|2061.46|2063.83|2062.33|2064.3|2062.8|2062.94|2061.44|0
1660673100000|2022-08-16 18:05:00|2063.84|2062.34|2064.76|2063.26|2064.76|2063.26|2063.83|2062.33|0
1660673400000|2022-08-16 18:10:00|2064.77|2063.27|2065.23|2063.73|2065.29|2063.79|2064.76|2063.26|0
1660673700000|2022-08-16 18:15:00|2065.24|2063.74|2065|2063.5|2065.25|2063.75|2064.58|2063.08|0
1660674000000|2022-08-16 18:20:00|2065.01|2063.51|2064.55|2063.05|2065.01|2063.51|2064.55|2063.05|0
1660674300000|2022-08-16 18:25:00|2064.56|2063.06|2064.15|2062.65|2064.6|2063.1|2064.12|2062.62|0
1660674600000|2022-08-16 18:30:00|2064.14|2062.64|2062.76|2061.26|2064.15|2062.65|2062.76|2061.26|0
1660674900000|2022-08-16 18:35:00|2062.75|2061.25|2060.06|2058.56|2062.76|2061.26|2059.63|2058.13|0
1660675200000|2022-08-16 18:40:00|2060.05|2058.55|2059.57|2058.07|2060.08|2058.58|2058.7|2057.2|0
1660675500000|2022-08-16 18:45:00|2059.56|2058.06|2057.33|2055.83|2059.56|2058.06|2056.42|2054.92|0
1660675800000|2022-08-16 18:50:00|2057.32|2055.82|2057.32|2055.82|2058.2|2056.7|2056.86|2055.36|0
1660676100000|2022-08-16 18:55:00|2057.34|2055.84|2059.52|2058.02|2059.55|2058.05|2057.32|2055.82|0
1660676400000|2022-08-16 19:00:00|2059.51|2058.01|2057.73|2056.23|2059.51|2058.01|2057.5|2056|0
1660676700000|2022-08-16 19:05:00|2057.74|2056.24|2059.03|2057.53|2059.94|2058.44|2057.73|2056.23|0
1660677000000|2022-08-16 19:10:00|2059.02|2057.52|2059.88|2058.38|2059.88|2058.38|2058.16|2056.66|0
1660677300000|2022-08-16 19:15:00|2059.67|2058.17|2060.34|2058.84|2060.34|2058.84|2058.79|2057.29|0
1660677600000|2022-08-16 19:20:00|2060.33|2058.83|2061.22|2059.72|2061.22|2059.72|2059.87|2058.37|0
1660677900000|2022-08-16 19:25:00|2060.8|2059.3|2061.62|2060.12|2061.69|2060.19|2060.79|2059.29|0
1660678200000|2022-08-16 19:30:00|2061.63|2060.13|2061.7|2060.2|2062.12|2060.62|2061.2|2059.7|0
1660678500000|2022-08-16 19:35:00|2061.69|2060.19|2061.49|2059.99|2062.15|2060.65|2061.27|2059.77|0
1660678800000|2022-08-16 19:40:00|2061.7|2060.2|2061.29|2059.79|2062.16|2060.66|2061.25|2059.75|0
1660679100000|2022-08-16 19:45:00|2061.28|2059.78|2062.65|2061.15|2062.68|2061.18|2061.28|2059.78|0
1660679400000|2022-08-16 19:50:00|2062.68|2061.18|2062.17|2060.67|2062.88|2061.38|2061.74|2060.24|0
1660679700000|2022-08-16 19:55:00|2062.18|2060.68|2062.55|2061.05|2063.01|2061.51|2061.26|2059.76|0
1660680000000|2022-08-16 20:00:00|2062.29|2060.79|2061.29|2059.79|2062.29|2060.79|2061.03|2059.53|0
1660680300000|2022-08-16 20:05:00|2061.2|2059.7|2061.2|2059.7|2061.56|2060.06|2061.2|2059.7|0
1660680600000|2022-08-16 20:10:00|2061.21|2059.71|2060.85|2059.35|2061.47|2059.97|2060.85|2059.35|0
1660680900000|2022-08-16 20:15:00|2060.76|2059.26|2061.03|2059.53|2061.12|2059.62|2060.5|2059|0
1660681200000|2022-08-16 20:20:00|2061.12|2059.62|2061.12|2059.62|2061.2|2059.7|2061.03|2059.53|0
1660681500000|2022-08-16 20:25:00|2061.11|2059.61|2060.85|2059.35|2061.12|2059.62|2060.85|2059.35|0
1660681800000|2022-08-16 20:30:00|2060.86|2059.36|2061.38|2059.88|2061.38|2059.88|2060.86|2059.36|0
1660682100000|2022-08-16 20:35:00|2061.39|2059.89|2062|2060.5|2062.09|2060.59|2061.39|2059.89|0
1660682400000|2022-08-16 20:40:00|2062.09|2060.59|2062.09|2060.59|2062.09|2060.59|2062|2060.5|0
1660682700000|2022-08-16 20:45:00|2062.18|2060.68|2062.53|2061.03|2062.62|2061.12|2062.09|2060.59|0
1660683000000|2022-08-16 20:50:00|2062.57|2061.07|2063.32|2061.82|2063.41|2061.91|2062.53|2061.03|0
1660683300000|2022-08-16 20:55:00|2063.33|2061.83|2063.28|2061.78|2063.41|2061.91|2063.28|2061.78|0
1660683600000|2022-08-16 21:00:00|2063.19|2061.69|2063.24|2061.74|2063.24|2061.74|2063.15|2061.65|0
1660683900000|2022-08-16 21:05:00|2063.23|2061.73|2063.15|2061.65|2063.23|2061.73|2063.15|2061.65|0
1660684200000|2022-08-16 21:10:00|2063.13|2061.63|2063.06|2061.56|2063.17|2061.67|2063.06|2061.56|0
1660684500000|2022-08-16 21:15:00|2062.93|2061.43|2062.43|2060.93|2063.02|2061.52|2062.34|2060.84|0
1660684800000|2022-08-16 21:20:00|2062.47|2060.97|2062.47|2060.97|2062.51|2061.01|2062.47|2060.97|0
1660685100000|2022-08-16 21:25:00|2062.51|2061.01|2062.18|2060.68|2062.56|2061.06|2062.14|2060.64|0
1660685700000|2022-08-16 21:35:00|2062.19|2060.69|2062.14|2060.64|2062.27|2060.77|2062.09|2060.59|0
1660686000000|2022-08-16 21:40:00|2062.23|2060.73|2062.69|2061.19|2062.69|2061.19|2062.23|2060.73|0
1660686300000|2022-08-16 21:45:00|2062.64|2061.14|2062.69|2061.19|2062.73|2061.23|2062.64|2061.14|0
1660686600000|2022-08-16 21:50:00|2062.65|2061.15|2062.65|2061.15|2062.69|2061.19|2062.65|2061.15|0
1660686900000|2022-08-16 21:55:00|2062.69|2061.19|2062.65|2061.15|2062.69|2061.19|2062.65|2061.15|0
1660687200000|2022-08-16 22:00:00|2062.64|2061.14|2061.45|2059.95|2062.64|2061.14|2061.41|2059.91|0
1660687500000|2022-08-16 22:05:00|2061.46|2059.96|2061.28|2059.78|2061.63|2060.13|2061.06|2059.56|0
1660687800000|2022-08-16 22:10:00|2061.32|2059.82|2061.63|2060.13|2061.63|2060.13|2061.28|2059.78|0
1660688100000|2022-08-16 22:15:00|2061.62|2060.12|2061.19|2059.69|2061.62|2060.12|2061.01|2059.51|0
1660688400000|2022-08-16 22:20:00|2061.28|2059.78|2061.36|2059.86|2061.72|2060.22|2061.28|2059.78|0
1660688700000|2022-08-16 22:25:00|2061.32|2059.82|2061.54|2060.04|2061.54|2060.04|2061.19|2059.69|0
1660689000000|2022-08-16 22:30:00|2061.55|2060.05|2061.37|2059.87|2061.72|2060.22|2061.36|2059.86|0
1660689300000|2022-08-16 22:35:00|2061.29|2059.79|2061.55|2060.05|2061.55|2060.05|2061.11|2059.61|0
1660689600000|2022-08-16 22:40:00|2061.56|2060.06|2061.63|2060.13|2061.9|2060.4|2061.41|2059.91|0
1660689900000|2022-08-16 22:45:00|2061.59|2060.09|2061.24|2059.74|2061.68|2060.18|2061.19|2059.69|0
1660690200000|2022-08-16 22:50:00|2061.32|2059.82|2061.59|2060.09|2061.59|2060.09|2061.24|2059.74|0
1660690500000|2022-08-16 22:55:00|2061.58|2060.08|2061.37|2059.87|2061.58|2060.08|2061.37|2059.87|0
1660690800000|2022-08-16 23:00:00|2061.32|2059.82|2061.32|2059.82|2061.59|2060.09|2061.24|2059.74|0
1660691100000|2022-08-16 23:05:00|2061.24|2059.74|2061.06|2059.56|2061.24|2059.74|2060.79|2059.29|0
1660691400000|2022-08-16 23:10:00|2061.15|2059.65|2061.24|2059.74|2061.32|2059.82|2061.06|2059.56|0
1660691700000|2022-08-16 23:15:00|2061.23|2059.73|2060.88|2059.38|2061.41|2059.91|2060.88|2059.38|0
1660692000000|2022-08-16 23:20:00|2060.89|2059.39|2060.88|2059.38|2061.15|2059.65|2060.71|2059.21|0
1660692300000|2022-08-16 23:25:00|2060.93|2059.43|2060.62|2059.12|2060.93|2059.43|2060.62|2059.12|0
1660692600000|2022-08-16 23:30:00|2060.66|2059.16|2060.62|2059.12|2060.79|2059.29|2060.53|2059.03|0
1660692900000|2022-08-16 23:35:00|2060.61|2059.11|2060.79|2059.29|2060.88|2059.38|2060.53|2059.03|0
1660693200000|2022-08-16 23:40:00|2060.8|2059.3|2060.71|2059.21|2060.88|2059.38|2060.62|2059.12|0
1660693500000|2022-08-16 23:45:00|2060.79|2059.29|2061.15|2059.65|2061.32|2059.82|2060.71|2059.21|0
1660693800000|2022-08-16 23:50:00|2061.1|2059.6|2061.77|2060.27|2061.77|2060.27|2060.97|2059.47|0
1660694100000|2022-08-16 23:55:00|2061.85|2060.35|2061.83|2060.33|2062.28|2060.78|2061.75|2060.25|0
1660694400000|2022-08-17 00:00:00|2061.75|2060.25|2061.39|2059.89|2062.19|2060.69|2061.04|2059.54|0
1660694700000|2022-08-17 00:05:00|2061.4|2059.9|2062.1|2060.6|2062.1|2060.6|2061.4|2059.9|0
1660695000000|2022-08-17 00:10:00|2062.09|2060.59|2062.98|2061.48|2062.98|2061.48|2062.01|2060.51|0
1660695300000|2022-08-17 00:15:00|2062.99|2061.49|2063.78|2062.28|2064.6|2063.1|2062.94|2061.44|0
1660695600000|2022-08-17 00:20:00|2063.79|2062.29|2062.91|2061.41|2063.79|2062.29|2062.07|2060.57|0
1660695900000|2022-08-17 00:25:00|2062.9|2061.4|2061.6|2060.1|2062.9|2061.4|2061.6|2060.1|0
1660696200000|2022-08-17 00:30:00|2061.61|2060.11|2062.88|2061.38|2062.9|2061.4|2061.59|2060.09|0
1660696500000|2022-08-17 00:35:00|2062.89|2061.39|2062.44|2060.94|2062.89|2061.39|2062.43|2060.93|0
1660696800000|2022-08-17 00:40:00|2062.43|2060.93|2062.42|2060.92|2062.85|2061.35|2062.42|2060.92|0
1660697100000|2022-08-17 00:45:00|2062.41|2060.91|2062.86|2061.36|2062.87|2061.37|2062|2060.5|0
1660697400000|2022-08-17 00:50:00|2062.87|2061.37|2062.86|2061.36|2062.87|2061.37|2062.86|2061.36|0
1660697700000|2022-08-17 00:55:00|2062.87|2061.37|2062.87|2061.37|2062.88|2061.38|2062.86|2061.36|0
1660698000000|2022-08-17 01:00:00|2062.86|2061.36|2061.99|2060.49|2062.86|2061.36|2061.98|2060.48|0
1660698300000|2022-08-17 01:05:00|2062|2060.5|2061.99|2060.49|2062.42|2060.92|2061.99|2060.49|0
1660698600000|2022-08-17 01:10:00|2062|2060.5|2062.44|2060.94|2062.86|2061.36|2061.99|2060.49|0
1660698900000|2022-08-17 01:15:00|2062.86|2061.36|2062.45|2060.95|2063.31|2061.81|2062.44|2060.94|0
1660699200000|2022-08-17 01:20:00|2062.44|2060.94|2062.45|2060.95|2062.46|2060.96|2062.44|2060.94|0
1660699500000|2022-08-17 01:25:00|2062.44|2060.94|2062.02|2060.52|2062.46|2060.96|2061.58|2060.08|0
1660699800000|2022-08-17 01:30:00|2062.03|2060.53|2062.87|2061.37|2062.88|2061.38|2062.01|2060.51|0
1660700100000|2022-08-17 01:35:00|2062.45|2060.95|2061.58|2060.08|2062.45|2060.95|2061.57|2060.07|0
1660700400000|2022-08-17 01:40:00|2061.57|2060.07|2062|2060.5|2062.43|2060.93|2061.57|2060.07|0
1660700700000|2022-08-17 01:45:00|2061.99|2060.49|2062|2060.5|2062.43|2060.93|2061.56|2060.06|0
1660701000000|2022-08-17 01:50:00|2062.01|2060.51|2062.46|2060.96|2062.46|2060.96|2062|2060.5|0
1660701300000|2022-08-17 01:55:00|2062.45|2060.95|2062.88|2061.38|2062.89|2061.39|2062.44|2060.94|0
1660701600000|2022-08-17 02:00:00|2062.89|2061.39|2062.46|2060.96|2062.89|2061.39|2062.45|2060.95|0
1660701900000|2022-08-17 02:05:00|2062.45|2060.95|2062.03|2060.53|2062.47|2060.97|2061.6|2060.1|0
1660702200000|2022-08-17 02:10:00|2062.02|2060.52|2062.01|2060.51|2062.03|2060.53|2061.59|2060.09|0
1660702500000|2022-08-17 02:15:00|2062.02|2060.52|2062.45|2060.95|2062.45|2060.95|2062.01|2060.51|0
1660702800000|2022-08-17 02:20:00|2062.24|2060.74|2062.02|2060.52|2062.88|2061.38|2062.02|2060.52|0
1660703100000|2022-08-17 02:25:00|2062.01|2060.51|2062.45|2060.95|2062.45|2060.95|2062.01|2060.51|0
1660703400000|2022-08-17 02:30:00|2062.46|2060.96|2063.32|2061.82|2063.32|2061.82|2062.45|2060.95|0
1660703700000|2022-08-17 02:35:00|2063.33|2061.83|2062.45|2060.95|2063.75|2062.25|2062.44|2060.94|0
1660704000000|2022-08-17 02:40:00|2062.87|2061.37|2062.86|2061.36|2063.31|2061.81|2062.44|2060.94|0
1660704300000|2022-08-17 02:45:00|2062.87|2061.37|2063.29|2061.79|2063.29|2061.79|2062.86|2061.36|0
1660704600000|2022-08-17 02:50:00|2063.28|2061.78|2063.71|2062.21|2063.71|2062.21|2062.86|2061.36|0
1660704900000|2022-08-17 02:55:00|2063.7|2062.2|2063.28|2061.78|2064.13|2062.63|2063.28|2061.78|0
1660705200000|2022-08-17 03:00:00|2063.29|2061.79|2063.67|2062.17|2063.71|2062.21|2063.26|2061.76|0
1660705500000|2022-08-17 03:05:00|2063.68|2062.18|2063.68|2062.18|2063.68|2062.18|2063.67|2062.17|0
1660705800000|2022-08-17 03:10:00|2063.69|2062.19|2063.27|2061.77|2064.11|2062.61|2063.27|2061.77|0
1660706100000|2022-08-17 03:15:00|2063.26|2061.76|2062.84|2061.34|2063.27|2061.77|2062.84|2061.34|0
1660706400000|2022-08-17 03:20:00|2062.85|2061.35|2062.83|2061.33|2062.85|2061.35|2062.83|2061.33|0
1660706700000|2022-08-17 03:25:00|2062.84|2061.34|2062.85|2061.35|2063.27|2061.77|2062.83|2061.33|0
1660707000000|2022-08-17 03:30:00|2062.84|2061.34|2062.42|2060.92|2062.84|2061.34|2062.41|2060.91|0
1660707300000|2022-08-17 03:35:00|2062.41|2060.91|2062.84|2061.34|2062.84|2061.34|2062.4|2060.9|0
1660707600000|2022-08-17 03:40:00|2062.83|2061.33|2062.84|2061.34|2062.84|2061.34|2062.83|2061.33|0
1660707900000|2022-08-17 03:45:00|2062.83|2061.33|2062.41|2060.91|2062.84|2061.34|2062.41|2060.91|0
1660708200000|2022-08-17 03:50:00|2062.42|2060.92|2062.84|2061.34|2062.84|2061.34|2062.42|2060.92|0
1660708500000|2022-08-17 03:55:00|2062.85|2061.35|2063.27|2061.77|2063.27|2061.77|2062.84|2061.34|0
1660708800000|2022-08-17 04:00:00|2063.69|2062.19|2064.12|2062.62|2064.12|2062.62|2063.69|2062.19|0
1660709100000|2022-08-17 04:05:00|2063.71|2062.21|2063.7|2062.2|2063.91|2062.41|2063.7|2062.2|0
1660709400000|2022-08-17 04:10:00|2063.71|2062.21|2063.71|2062.21|2063.71|2062.21|2063.7|2062.2|0
1660709700000|2022-08-17 04:15:00|2063.7|2062.2|2063.7|2062.2|2063.71|2062.21|2063.7|2062.2|0
1660710000000|2022-08-17 04:20:00|2063.69|2062.19|2063.7|2062.2|2063.7|2062.2|2063.69|2062.19|0
1660710300000|2022-08-17 04:25:00|2063.71|2062.21|2064.13|2062.63|2064.13|2062.63|2063.71|2062.21|0
1660710600000|2022-08-17 04:30:00|2063.92|2062.42|2064.57|2063.07|2064.57|2063.07|2063.92|2062.42|0
1660710900000|2022-08-17 04:35:00|2064.58|2063.08|2064.15|2062.65|2064.58|2063.08|2064.15|2062.65|0
1660711200000|2022-08-17 04:40:00|2064.16|2062.66|2064.59|2063.09|2064.59|2063.09|2064.16|2062.66|0
1660711500000|2022-08-17 04:45:00|2064.58|2063.08|2064.16|2062.66|2064.59|2063.09|2064.16|2062.66|0
1660711800000|2022-08-17 04:50:00|2064.37|2062.87|2064.58|2063.08|2064.58|2063.08|2064.37|2062.87|0
1660712100000|2022-08-17 04:55:00|2064.59|2063.09|2064.58|2063.08|2064.59|2063.09|2064.58|2063.08|0
1660712400000|2022-08-17 05:00:00|2064.59|2063.09|2065.46|2063.96|2065.46|2063.96|2064.59|2063.09|0
1660712700000|2022-08-17 05:05:00|2065.47|2063.97|2065.03|2063.53|2065.47|2063.97|2065.02|2063.52|0
1660713000000|2022-08-17 05:10:00|2065.04|2063.54|2065.23|2063.73|2065.47|2063.97|2065.03|2063.53|0
1660713300000|2022-08-17 05:15:00|2065.44|2063.94|2065.44|2063.94|2065.44|2063.94|2065.01|2063.51|0
1660713600000|2022-08-17 05:20:00|2065.45|2063.95|2065.01|2063.51|2065.46|2063.96|2065.01|2063.51|0
1660713900000|2022-08-17 05:25:00|2065.02|2063.52|2064.4|2062.9|2065.02|2063.52|2064.4|2062.9|0
1660714200000|2022-08-17 05:30:00|2064.41|2062.91|2064.83|2063.33|2064.83|2063.33|2064.39|2062.89|0
1660714500000|2022-08-17 05:35:00|2064.84|2063.34|2064.36|2062.86|2064.84|2063.34|2064.36|2062.86|0
1660714800000|2022-08-17 05:40:00|2064.35|2062.85|2063.93|2062.43|2064.36|2062.86|2063.93|2062.43|0
1660715100000|2022-08-17 05:45:00|2063.94|2062.44|2063.57|2062.07|2064.36|2062.86|2063.56|2062.06|0
1660715400000|2022-08-17 05:50:00|2063.69|2062.19|2064.2|2062.7|2064.2|2062.7|2063.69|2062.19|0
1660715700000|2022-08-17 05:55:00|2064.21|2062.71|2065.03|2063.53|2065.1|2063.6|2064.2|2062.7|0
1660716000000|2022-08-17 06:00:00|2064.61|2063.11|2063.74|2062.24|2065.02|2063.52|2063.32|2061.82|0
1660716300000|2022-08-17 06:05:00|2063.95|2062.45|2063.27|2061.77|2064.16|2062.66|2063.27|2061.77|0
1660716600000|2022-08-17 06:10:00|2063.28|2061.78|2062.39|2060.89|2063.28|2061.78|2062.39|2060.89|0
1660716900000|2022-08-17 06:15:00|2062.4|2060.9|2062.01|2060.51|2063.24|2061.74|2061.58|2060.08|0
1660717200000|2022-08-17 06:20:00|2061.59|2060.09|2062.04|2060.54|2062.05|2060.55|2061.59|2060.09|0
1660717500000|2022-08-17 06:25:00|2062.05|2060.55|2062.53|2061.03|2062.97|2061.47|2062.04|2060.54|0
1660717800000|2022-08-17 06:30:00|2062.54|2061.04|2061.04|2059.64|2062.54|2061.04|2061.04|2059.64|4
1660718100000|2022-08-17 06:35:00|2061.16|2059.76|2060.91|2059.51|2061.16|2059.76|2060.91|2059.51|4
1660718400000|2022-08-17 06:40:00|2061.04|2059.64|2060.91|2059.51|2061.04|2059.64|2060.91|2059.51|7
1660718700000|2022-08-17 06:45:00|2060.79|2059.39|2061.04|2059.64|2061.04|2059.64|2060.79|2059.39|20
1660719000000|2022-08-17 06:50:00|2060.91|2059.51|2061.04|2059.64|2061.04|2059.64|2060.79|2059.39|14
1660719300000|2022-08-17 06:55:00|2060.84|2059.34|2060.64|2059.14|2061.27|2059.77|2060.41|2058.91|0
1660719600000|2022-08-17 07:00:00|2060.43|2058.93|2059.84|2059.34|2061.71|2061.21|2058.59|2058.09|3973
1660719900000|2022-08-17 07:05:00|2059.71|2059.21|2057.59|2057.09|2059.84|2059.34|2057.09|2056.59|22036
1660720200000|2022-08-17 07:10:00|2057.46|2056.96|2057.59|2057.09|2058.21|2057.71|2054.09|2053.59|2214
1660720500000|2022-08-17 07:15:00|2057.71|2057.21|2059.34|2058.84|2060.59|2060.09|2056.84|2056.34|3465
1660720800000|2022-08-17 07:20:00|2059.46|2058.96|2061.34|2060.84|2061.46|2060.96|2058.84|2058.34|1355
1660721100000|2022-08-17 07:25:00|2061.09|2060.59|2063.71|2063.21|2064.09|2063.59|2061.09|2060.59|1340
1660721400000|2022-08-17 07:30:00|2063.59|2063.09|2064.59|2064.09|2065.59|2065.09|2062.84|2062.34|2089
1660721700000|2022-08-17 07:35:00|2064.34|2063.84|2063.84|2063.34|2065.21|2064.71|2063.59|2063.09|1738
1660722000000|2022-08-17 07:40:00|2063.71|2063.21|2059.34|2058.84|2063.84|2063.34|2059.34|2058.84|1060
1660722300000|2022-08-17 07:45:00|2059.09|2058.59|2058.34|2057.84|2061.59|2061.09|2058.34|2057.84|1375
1660722600000|2022-08-17 07:50:00|2058.46|2057.96|2058.09|2057.59|2060.34|2059.84|2057.59|2057.09|3066
1660722900000|2022-08-17 07:55:00|2057.84|2057.34|2055.59|2055.09|2059.34|2058.84|2055.34|2054.84|2804
1660723200000|2022-08-17 08:00:00|2055.46|2054.96|2056.84|2056.34|2056.96|2056.46|2054.09|2053.59|2815
1660723500000|2022-08-17 08:05:00|2056.96|2056.46|2055.09|2054.59|2058.34|2057.84|2054.84|2054.34|4146
1660723800000|2022-08-17 08:10:00|2055.34|2054.84|2056.34|2055.84|2056.34|2055.84|2053.34|2052.84|1169
1660724100000|2022-08-17 08:15:00|2056.21|2055.71|2055.84|2055.34|2057.59|2057.09|2055.34|2054.84|3219
1660724400000|2022-08-17 08:20:00|2055.46|2054.96|2056.59|2056.09|2057.21|2056.71|2054.59|2054.09|621
1660724700000|2022-08-17 08:25:00|2056.46|2055.96|2057.09|2056.59|2057.34|2056.84|2055.59|2055.09|1667
1660725000000|2022-08-17 08:30:00|2057.34|2056.84|2056.96|2056.46|2058.09|2057.59|2056.09|2055.59|1082
1660725300000|2022-08-17 08:35:00|2056.84|2056.34|2054.96|2054.46|2057.09|2056.59|2053.09|2052.59|6553
1660725600000|2022-08-17 08:40:00|2054.84|2054.34|2054.84|2054.34|2056.34|2055.84|2054.09|2053.59|5875
1660725900000|2022-08-17 08:45:00|2054.59|2054.09|2050.59|2050.09|2054.71|2054.21|2050.34|2049.84|1433
1660726200000|2022-08-17 08:50:00|2050.71|2050.21|2051.59|2051.09|2052.09|2051.59|2049.59|2049.09|847
1660726500000|2022-08-17 08:55:00|2051.34|2050.84|2049.71|2049.21|2051.59|2051.09|2048.59|2048.09|2916
1660726800000|2022-08-17 09:00:00|2049.84|2049.34|2050.59|2050.09|2051.09|2050.59|2049.59|2049.09|2211
1660727100000|2022-08-17 09:05:00|2050.46|2049.96|2052.34|2051.84|2052.84|2052.34|2050.34|2049.84|798
1660727400000|2022-08-17 09:10:00|2052.21|2051.71|2051.59|2051.09|2052.59|2052.09|2051.09|2050.59|8262
1660727700000|2022-08-17 09:15:00|2051.71|2051.21|2052.34|2051.84|2052.84|2052.34|2051.34|2050.84|6154
1660728000000|2022-08-17 09:20:00|2052.21|2051.71|2052.84|2052.34|2053.09|2052.59|2051.34|2050.84|561
1660728300000|2022-08-17 09:25:00|2052.59|2052.09|2054.09|2053.59|2054.09|2053.59|2052.34|2051.84|855
1660728600000|2022-08-17 09:30:00|2053.96|2053.46|2054.46|2053.96|2054.59|2054.09|2053.09|2052.59|10657
1660728900000|2022-08-17 09:35:00|2054.34|2053.84|2054.84|2054.34|2055.09|2054.59|2053.34|2052.84|848
1660729200000|2022-08-17 09:40:00|2054.59|2054.09|2053.59|2053.09|2055.21|2054.71|2053.34|2052.84|2014
1660729500000|2022-08-17 09:45:00|2053.84|2053.34|2052.09|2051.59|2053.84|2053.34|2052.09|2051.59|954
1660729800000|2022-08-17 09:50:00|2051.84|2051.34|2051.71|2051.21|2052.84|2052.34|2051.21|2050.71|455
1660730100000|2022-08-17 09:55:00|2051.59|2051.09|2051.59|2051.09|2052.09|2051.59|2051.09|2050.59|2661
1660730400000|2022-08-17 10:00:00|2051.34|2050.84|2049.34|2048.84|2051.46|2050.96|2048.96|2048.46|841
1660730700000|2022-08-17 10:05:00|2049.21|2048.71|2049.84|2049.34|2050.09|2049.59|2049.09|2048.59|553
1660731000000|2022-08-17 10:10:00|2049.71|2049.21|2050.09|2049.59|2050.34|2049.84|2049.09|2048.59|668
1660731300000|2022-08-17 10:15:00|2050.21|2049.71|2047.59|2047.09|2050.34|2049.84|2047.59|2047.09|2114
1660731600000|2022-08-17 10:20:00|2047.84|2047.34|2047.71|2047.21|2048.96|2048.46|2047.46|2046.96|608
1660731900000|2022-08-17 10:25:00|2047.84|2047.34|2049.34|2048.84|2049.46|2048.96|2047.34|2046.84|3471
1660732200000|2022-08-17 10:30:00|2049.21|2048.71|2049.59|2049.09|2049.59|2049.09|2047.09|2046.59|813
1660732500000|2022-08-17 10:35:00|2049.34|2048.84|2049.34|2048.84|2049.59|2049.09|2048.84|2048.34|2797
1660732800000|2022-08-17 10:40:00|2049.46|2048.96|2049.09|2048.59|2050.09|2049.59|2048.59|2048.09|656
1660733100000|2022-08-17 10:45:00|2048.96|2048.46|2049.59|2049.09|2049.71|2049.21|2048.34|2047.84|412
1660733400000|2022-08-17 10:50:00|2049.46|2048.96|2049.59|2049.09|2050.09|2049.59|2049.34|2048.84|2042
1660733700000|2022-08-17 10:55:00|2049.46|2048.96|2050.59|2050.09|2050.59|2050.09|2048.59|2048.09|914
1660734000000|2022-08-17 11:00:00|2050.84|2050.34|2048.34|2047.84|2051.09|2050.59|2047.84|2047.34|1115
1660734300000|2022-08-17 11:05:00|2048.59|2048.09|2046.34|2045.84|2048.59|2048.09|2046.09|2045.59|2573
1660734600000|2022-08-17 11:10:00|2046.21|2045.71|2045.84|2045.34|2047.84|2047.34|2045.84|2045.34|898
1660734900000|2022-08-17 11:15:00|2045.59|2045.09|2045.59|2045.09|2046.59|2046.09|2044.59|2044.09|1055
1660735200000|2022-08-17 11:20:00|2045.84|2045.34|2046.84|2046.34|2047.46|2046.96|2045.59|2045.09|343
1660735500000|2022-08-17 11:25:00|2047.09|2046.59|2045.09|2044.59|2047.34|2046.84|2044.84|2044.34|6478
1660735800000|2022-08-17 11:30:00|2044.84|2044.34|2045.34|2044.84|2045.59|2045.09|2043.84|2043.34|716
1660736100000|2022-08-17 11:35:00|2045.21|2044.71|2044.46|2043.96|2045.84|2045.34|2042.84|2042.34|575
1660736400000|2022-08-17 11:40:00|2044.34|2043.84|2045.84|2045.34|2045.84|2045.34|2043.96|2043.46|504
1660736700000|2022-08-17 11:45:00|2046.09|2045.59|2045.59|2045.09|2046.09|2045.59|2044.96|2044.46|1036
1660737000000|2022-08-17 11:50:00|2045.71|2045.21|2045.59|2045.09|2045.84|2045.34|2044.59|2044.09|977
1660737300000|2022-08-17 11:55:00|2045.46|2044.96|2043.96|2043.46|2045.46|2044.96|2043.09|2042.59|880
1660737600000|2022-08-17 12:00:00|2044.09|2043.59|2044.84|2044.34|2046.34|2045.84|2044.09|2043.59|3966
1660737900000|2022-08-17 12:05:00|2044.59|2044.09|2044.09|2043.59|2045.09|2044.59|2043.59|2043.09|3681
1660738200000|2022-08-17 12:10:00|2044.34|2043.84|2043.84|2043.34|2045.84|2045.34|2043.09|2042.59|952
1660738500000|2022-08-17 12:15:00|2043.96|2043.46|2044.34|2043.84|2045.09|2044.59|2043.34|2042.84|2057
1660738800000|2022-08-17 12:20:00|2044.09|2043.59|2039.96|2039.46|2044.34|2043.84|2039.96|2039.46|1090
1660739100000|2022-08-17 12:25:00|2040.09|2039.59|2041.46|2040.96|2041.71|2041.21|2039.34|2038.84|2173
1660739400000|2022-08-17 12:30:00|2041.34|2040.84|2040.96|2040.46|2041.46|2040.96|2038.34|2037.84|979
1660739700000|2022-08-17 12:35:00|2040.84|2040.34|2042.09|2041.59|2042.84|2042.34|2040.84|2040.34|813
1660740000000|2022-08-17 12:40:00|2042.34|2041.84|2040.59|2040.09|2042.34|2041.84|2040.59|2040.09|353
1660740300000|2022-08-17 12:45:00|2040.71|2040.21|2040.84|2040.34|2041.59|2041.09|2040.09|2039.59|496
1660740600000|2022-08-17 12:50:00|2040.59|2040.09|2039.71|2039.21|2041.84|2041.34|2039.59|2039.09|1439
1660740900000|2022-08-17 12:55:00|2039.59|2039.09|2038.59|2038.09|2039.96|2039.46|2038.34|2037.84|3150
1660741200000|2022-08-17 13:00:00|2038.84|2038.34|2039.34|2038.84|2039.34|2038.84|2038.09|2037.59|919
1660741500000|2022-08-17 13:05:00|2039.46|2038.96|2039.21|2038.71|2039.71|2039.21|2038.21|2037.71|909
1660741800000|2022-08-17 13:10:00|2039.09|2038.59|2038.59|2038.09|2039.09|2038.59|2037.34|2036.84|1661
1660742100000|2022-08-17 13:15:00|2038.71|2038.21|2036.84|2036.34|2039.09|2038.59|2036.34|2035.84|1014
1660742400000|2022-08-17 13:20:00|2036.71|2036.21|2037.59|2037.09|2038.34|2037.84|2036.71|2036.21|2768
1660742700000|2022-08-17 13:25:00|2037.34|2036.84|2036.09|2035.59|2037.34|2036.84|2035.84|2035.34|2286
1660743000000|2022-08-17 13:30:00|2036.34|2035.84|2035.84|2035.34|2037.34|2036.84|2035.34|2034.84|2623
1660743300000|2022-08-17 13:35:00|2036.09|2035.59|2036.59|2036.09|2037.84|2037.34|2035.59|2035.09|2097
1660743600000|2022-08-17 13:40:00|2036.34|2035.84|2035.84|2035.34|2036.34|2035.84|2034.09|2033.59|982
1660743900000|2022-08-17 13:45:00|2036.09|2035.59|2037.34|2036.84|2037.84|2037.34|2034.46|2033.96|858
1660744200000|2022-08-17 13:50:00|2037.59|2037.09|2036.84|2036.34|2037.59|2037.09|2035.84|2035.34|1776
1660744500000|2022-08-17 13:55:00|2037.09|2036.59|2040.09|2039.59|2040.09|2039.59|2036.59|2036.09|1272
1660744800000|2022-08-17 14:00:00|2039.84|2039.34|2038.09|2037.59|2039.96|2039.46|2036.71|2036.21|1674
1660745100000|2022-08-17 14:05:00|2038.21|2037.71|2036.71|2036.21|2039.46|2038.96|2036.71|2036.21|1268
1660745400000|2022-08-17 14:10:00|2036.59|2036.09|2035.46|2034.96|2037.96|2037.46|2034.84|2034.34|1155
1660745700000|2022-08-17 14:15:00|2035.34|2034.84|2037.84|2037.34|2038.09|2037.59|2035.09|2034.59|1108
1660746000000|2022-08-17 14:20:00|2037.59|2037.09|2037.59|2037.09|2039.34|2038.84|2037.34|2036.84|1852
1660746300000|2022-08-17 14:25:00|2037.71|2037.21|2039.34|2038.84|2039.34|2038.84|2037.59|2037.09|1259
1660746600000|2022-08-17 14:30:00|2039.09|2038.59|2038.09|2037.59|2039.59|2039.09|2036.84|2036.34|1017
1660746900000|2022-08-17 14:35:00|2038.34|2037.84|2036.84|2036.34|2038.34|2037.84|2035.09|2034.59|1108
1660747200000|2022-08-17 14:40:00|2036.71|2036.21|2039.09|2038.59|2039.34|2038.84|2036.34|2035.84|1559
1660747500000|2022-08-17 14:45:00|2038.96|2038.46|2037.09|2036.59|2039.59|2039.09|2036.84|2036.34|1063
1660747800000|2022-08-17 14:50:00|2036.84|2036.34|2034.84|2034.34|2037.09|2036.59|2034.59|2034.09|1187
1660748100000|2022-08-17 14:55:00|2034.71|2034.21|2034.84|2034.34|2035.59|2035.09|2033.84|2033.34|1654
1660748400000|2022-08-17 15:00:00|2035.09|2034.59|2035.59|2035.09|2035.84|2035.34|2034.09|2033.59|1970
1660748700000|2022-08-17 15:05:00|2035.71|2035.21|2033.59|2033.09|2036.34|2035.84|2033.09|2032.59|1930
1660749000000|2022-08-17 15:10:00|2033.84|2033.34|2033.59|2033.09|2034.34|2033.84|2032.84|2032.34|2735
1660749300000|2022-08-17 15:15:00|2033.46|2032.96|2035.09|2034.59|2035.34|2034.84|2032.59|2032.09|2957
1660749600000|2022-08-17 15:20:00|2034.96|2034.46|2033.87|2032.37|2036.03|2035.53|2033.03|2032.35|2712
1660749900000|2022-08-17 15:25:00|2034.29|2032.79|2033.85|2032.35|2034.71|2033.21|2032.54|2031.04|447
1660750200000|2022-08-17 15:30:00|2034.27|2032.77|2034.85|2033.45|2035.85|2034.45|2033.85|2032.35|323
1660750500000|2022-08-17 15:35:00|2034.6|2033.2|2032.98|2031.58|2035.23|2033.83|2031.35|2029.95|1146
1660750800000|2022-08-17 15:40:00|2033.1|2031.7|2032.6|2031.2|2033.23|2031.83|2031.23|2029.83|65
1660751100000|2022-08-17 15:45:00|2032.73|2031.33|2032.23|2030.83|2032.73|2031.33|2031.73|2030.33|10
1660751400000|2022-08-17 15:50:00|2032.1|2030.7|2032.23|2030.83|2032.98|2031.58|2031.6|2030.2|11
1660751700000|2022-08-17 15:55:00|2032.35|2030.95|2031.09|2029.59|2032.73|2031.33|2031.08|2029.58|6
1660752000000|2022-08-17 16:00:00|2031.1|2029.6|2032.05|2030.55|2032.48|2030.98|2031.09|2029.59|2000
1660752300000|2022-08-17 16:05:00|2032.06|2030.56|2032.06|2030.56|2032.96|2031.46|2032.05|2030.55|0
1660752600000|2022-08-17 16:10:00|2032.05|2030.55|2032.05|2030.55|2032.49|2030.99|2030.77|2029.27|3057
1660752900000|2022-08-17 16:15:00|2032.06|2030.56|2032.51|2031.01|2032.95|2031.45|2032.05|2030.55|2411
1660753200000|2022-08-17 16:20:00|2032.52|2031.02|2034.32|2032.82|2034.32|2032.82|2032.5|2031|0
1660753500000|2022-08-17 16:25:00|2034.31|2032.81|2034.78|2033.28|2035.19|2033.69|2033.44|2031.94|0
1660753800000|2022-08-17 16:30:00|2034.77|2033.27|2035.62|2034.12|2035.63|2034.13|2034.76|2033.26|0
1660754100000|2022-08-17 16:35:00|2035.61|2034.11|2036.54|2035.04|2037.43|2035.93|2035.19|2033.69|0
1660754400000|2022-08-17 16:40:00|2036.53|2035.03|2036.97|2035.47|2036.99|2035.49|2036.09|2034.59|0
1660754700000|2022-08-17 16:45:00|2036.96|2035.46|2036.95|2035.45|2037.42|2035.92|2036.53|2035.03|0
1660755000000|2022-08-17 16:50:00|2037.37|2035.87|2036.94|2035.44|2037.39|2035.89|2036.5|2035|0
1660755300000|2022-08-17 16:55:00|2036.93|2035.43|2037.79|2036.29|2038.64|2037.14|2036.93|2035.43|0
1660755600000|2022-08-17 17:00:00|2038.21|2036.71|2037.36|2035.86|2038.22|2036.72|2036.03|2034.53|0
1660755900000|2022-08-17 17:05:00|2037.35|2035.85|2036.94|2035.44|2038.24|2036.74|2036.49|2034.99|0
1660756200000|2022-08-17 17:10:00|2036.95|2035.45|2037.42|2035.92|2037.43|2035.93|2036.95|2035.45|0
1660756500000|2022-08-17 17:15:00|2037.43|2035.93|2036.94|2035.44|2037.87|2036.37|2036.51|2035.01|0
1660756800000|2022-08-17 17:20:00|2036.95|2035.45|2036.96|2035.46|2037.85|2036.35|2036.94|2035.44|0
1660757100000|2022-08-17 17:25:00|2036.97|2035.47|2039.14|2037.64|2039.16|2037.66|2036.96|2035.46|0
1660757400000|2022-08-17 17:30:00|2039.15|2037.65|2038.7|2037.2|2040.03|2038.53|2037.82|2036.32|0
1660757700000|2022-08-17 17:35:00|2038.71|2037.21|2038.7|2037.2|2038.72|2037.22|2037.82|2036.32|0
1660758000000|2022-08-17 17:40:00|2038.71|2037.21|2038.28|2036.78|2039.16|2037.66|2038.27|2036.77|0
1660758300000|2022-08-17 17:45:00|2038.27|2036.77|2038.71|2037.21|2038.72|2037.22|2038.25|2036.75|0
1660758600000|2022-08-17 17:50:00|2038.72|2037.22|2038.72|2037.22|2039.6|2038.1|2038.71|2037.21|0
1660758900000|2022-08-17 17:55:00|2038.71|2037.21|2038.71|2037.21|2039.15|2037.65|2038.27|2036.77|0
1660759200000|2022-08-17 18:00:00|2038.7|2037.2|2040.52|2039.02|2042.78|2041.28|2037.37|2035.87|0
1660759500000|2022-08-17 18:05:00|2040.51|2039.01|2041.48|2039.98|2042.81|2041.31|2038.72|2037.22|0
1660759800000|2022-08-17 18:10:00|2041.49|2039.99|2043.27|2041.77|2043.27|2041.77|2040.58|2039.08|0
1660760100000|2022-08-17 18:15:00|2043.28|2041.78|2041.95|2040.45|2044.19|2042.69|2041.06|2039.56|0
1660760400000|2022-08-17 18:20:00|2041.94|2040.44|2041.1|2039.6|2041.97|2040.47|2039.75|2038.25|0
1660760700000|2022-08-17 18:25:00|2041.09|2039.59|2042.46|2040.96|2042.69|2041.19|2040.21|2038.71|0
1660761000000|2022-08-17 18:30:00|2042.47|2040.97|2043.34|2041.84|2043.37|2041.87|2041.58|2040.08|0
1660761300000|2022-08-17 18:35:00|2043.33|2041.83|2044.71|2043.21|2044.72|2043.22|2042.94|2041.44|0
1660761600000|2022-08-17 18:40:00|2044.72|2043.22|2043.25|2041.75|2045.17|2043.67|2042.84|2041.34|0
1660761900000|2022-08-17 18:45:00|2043.26|2041.76|2043.36|2041.86|2043.71|2042.21|2042.04|2040.54|0
1660762200000|2022-08-17 18:50:00|2043.35|2041.85|2042.43|2040.93|2043.79|2042.29|2042.02|2040.52|0
1660762500000|2022-08-17 18:55:00|2042.42|2040.92|2041.54|2040.04|2043.32|2041.82|2041.54|2040.04|0
1660762800000|2022-08-17 19:00:00|2041.96|2040.46|2042.89|2041.39|2042.9|2041.4|2041.53|2040.03|0
1660763100000|2022-08-17 19:05:00|2042.9|2041.4|2041.12|2039.62|2043.36|2041.86|2041.11|2039.61|0
1660763400000|2022-08-17 19:10:00|2041.13|2039.63|2038.35|2036.85|2041.57|2040.07|2037.01|2035.51|0
1660763700000|2022-08-17 19:15:00|2038.77|2037.27|2038.3|2036.8|2038.79|2037.29|2037.87|2036.37|0
1660764000000|2022-08-17 19:20:00|2038.29|2036.79|2039.22|2037.72|2039.65|2038.15|2037.42|2035.92|0
1660764300000|2022-08-17 19:25:00|2039.23|2037.73|2039.23|2037.73|2040.11|2038.61|2038.32|2036.82|0
1660764600000|2022-08-17 19:30:00|2039.22|2037.72|2039.18|2037.68|2039.63|2038.13|2038.31|2036.81|0
1660764900000|2022-08-17 19:35:00|2039.17|2037.67|2039.18|2037.68|2039.63|2038.13|2038.75|2037.25|0
1660765200000|2022-08-17 19:40:00|2039.17|2037.67|2039.59|2038.09|2040.07|2038.57|2038.95|2037.45|0
1660765500000|2022-08-17 19:45:00|2039.58|2038.08|2038.22|2036.72|2039.58|2038.08|2037.8|2036.3|0
1660765800000|2022-08-17 19:50:00|2038.24|2036.74|2039.11|2037.61|2039.12|2037.62|2037.74|2036.24|0
1660766100000|2022-08-17 19:55:00|2039.12|2037.62|2039.09|2037.59|2039.55|2038.05|2038.21|2036.71|0
1660766400000|2022-08-17 20:00:00|2039.08|2037.58|2039.88|2038.38|2040.06|2038.56|2038.91|2037.41|0
1660766700000|2022-08-17 20:05:00|2039.79|2038.29|2040.32|2038.82|2040.32|2038.82|2039.62|2038.12|0
1660767000000|2022-08-17 20:10:00|2040.33|2038.83|2040.59|2039.09|2040.77|2039.27|2040.15|2038.65|0
1660767300000|2022-08-17 20:15:00|2040.5|2039|2040.41|2038.91|2040.59|2039.09|2040.15|2038.65|0
1660767600000|2022-08-17 20:20:00|2040.32|2038.82|2040.32|2038.82|2040.41|2038.91|2040.32|2038.82|0
1660767900000|2022-08-17 20:25:00|2040.24|2038.74|2040.41|2038.91|2040.41|2038.91|2040.24|2038.74|0
1660768200000|2022-08-17 20:30:00|2040.42|2038.92|2040.5|2039|2040.68|2039.18|2040.42|2038.92|0
1660768500000|2022-08-17 20:35:00|2040.51|2039.01|2040.55|2039.05|2040.59|2039.09|2040.41|2038.91|0
1660768800000|2022-08-17 20:40:00|2040.59|2039.09|2040.68|2039.18|2040.77|2039.27|2040.41|2038.91|0
1660769100000|2022-08-17 20:45:00|2040.72|2039.22|2040.59|2039.09|2040.77|2039.27|2040.55|2039.05|0
1660769400000|2022-08-17 20:50:00|2040.68|2039.18|2040.02|2038.52|2040.68|2039.18|2040.02|2038.52|0
1660769700000|2022-08-17 20:55:00|2040.03|2038.53|2040.25|2038.75|2040.47|2038.97|2040.02|2038.52|0
1660770000000|2022-08-17 21:00:00|2040.24|2038.74|2040.16|2038.66|2040.29|2038.79|2040.16|2038.66|0
1660770300000|2022-08-17 21:05:00|2040.25|2038.75|2040.02|2038.52|2040.25|2038.75|2040.02|2038.52|0
1660770600000|2022-08-17 21:10:00|2040.03|2038.53|2040.02|2038.52|2040.07|2038.57|2040.02|2038.52|0
1660770900000|2022-08-17 21:15:00|2039.98|2038.48|2040.03|2038.53|2040.07|2038.57|2039.98|2038.48|0
1660771200000|2022-08-17 21:20:00|2040.02|2038.52|2040.02|2038.52|2040.11|2038.61|2040.02|2038.52|0
1660771500000|2022-08-17 21:25:00|2039.98|2038.48|2040.07|2038.57|2040.07|2038.57|2039.98|2038.48|0
1660771800000|2022-08-17 21:30:00|2040.11|2038.61|2040.07|2038.57|2040.11|2038.61|2040.07|2038.57|0
1660772100000|2022-08-17 21:35:00|2040.03|2038.53|2039.98|2038.48|2040.07|2038.57|2039.98|2038.48|0
1660772400000|2022-08-17 21:40:00|2039.94|2038.44|2039.76|2038.26|2039.94|2038.44|2039.76|2038.26|0
1660772700000|2022-08-17 21:45:00|2039.8|2038.3|2039.76|2038.26|2039.81|2038.31|2039.76|2038.26|0
1660773000000|2022-08-17 21:50:00|2039.72|2038.22|2039.76|2038.26|2039.76|2038.26|2039.72|2038.22|0
1660773300000|2022-08-17 21:55:00|2039.72|2038.22|2039.72|2038.22|2039.72|2038.22|2039.67|2038.17|0
1660773600000|2022-08-17 22:00:00|2039.8|2038.3|2038.23|2036.73|2039.8|2038.3|2038.05|2036.55|0
1660773900000|2022-08-17 22:05:00|2038.32|2036.82|2038.45|2036.95|2038.54|2037.04|2038.05|2036.55|0
1660774200000|2022-08-17 22:10:00|2038.49|2036.99|2038.32|2036.82|2038.85|2037.35|2038.32|2036.82|0
1660774500000|2022-08-17 22:15:00|2038.31|2036.81|2038.44|2036.94|2038.66|2037.16|2038.23|2036.73|0
1660774800000|2022-08-17 22:20:00|2038.45|2036.95|2038.66|2037.16|2038.75|2037.25|2038.36|2036.86|0
1660775100000|2022-08-17 22:25:00|2038.67|2037.17|2038.71|2037.21|2038.8|2037.3|2038.44|2036.94|0
1660775400000|2022-08-17 22:30:00|2038.75|2037.25|2038.53|2037.03|2038.8|2037.3|2038.53|2037.03|0
1660775700000|2022-08-17 22:35:00|2038.49|2036.99|2037.74|2036.24|2038.49|2036.99|2037.74|2036.24|0
1660776000000|2022-08-17 22:40:00|2037.73|2036.23|2037.38|2035.88|2037.74|2036.24|2037.29|2035.79|0
1660776300000|2022-08-17 22:45:00|2037.39|2035.89|2037.21|2035.71|2037.65|2036.15|2037.21|2035.71|0
1660776600000|2022-08-17 22:50:00|2037.2|2035.7|2037.38|2035.88|2037.38|2035.88|2036.94|2035.44|0
1660776900000|2022-08-17 22:55:00|2037.29|2035.79|2037.29|2035.79|2037.38|2035.88|2037.21|2035.71|0
1660777200000|2022-08-17 23:00:00|2037.21|2035.71|2036.85|2035.35|2037.29|2035.79|2036.76|2035.26|0
1660777500000|2022-08-17 23:05:00|2036.86|2035.36|2036.76|2035.26|2036.98|2035.48|2036.59|2035.09|0
1660777800000|2022-08-17 23:10:00|2036.68|2035.18|2036.54|2035.04|2036.8|2035.3|2036.54|2035.04|0
1660778100000|2022-08-17 23:15:00|2036.63|2035.13|2035.78|2034.28|2036.63|2035.13|2035.78|2034.28|0
1660778400000|2022-08-17 23:20:00|2035.79|2034.29|2036.01|2034.51|2036.54|2035.04|2035.78|2034.28|0
1660778700000|2022-08-17 23:25:00|2036|2034.5|2035.87|2034.37|2036.18|2034.68|2035.69|2034.19|0
1660779000000|2022-08-17 23:30:00|2035.88|2034.38|2035.69|2034.19|2036.1|2034.6|2035.61|2034.11|0
1660779300000|2022-08-17 23:35:00|2035.65|2034.15|2035.69|2034.19|2035.96|2034.46|2035.61|2034.11|0
1660779600000|2022-08-17 23:40:00|2035.7|2034.2|2036.27|2034.77|2036.27|2034.77|2035.69|2034.19|0
1660779900000|2022-08-17 23:45:00|2036.32|2034.82|2036.36|2034.86|2036.71|2035.21|2036.23|2034.73|0
1660780200000|2022-08-17 23:50:00|2036.4|2034.9|2036.01|2034.51|2036.54|2035.04|2035.52|2034.02|0
1660780500000|2022-08-17 23:55:00|2036.1|2034.6|2036.18|2034.68|2036.54|2035.04|2036.01|2034.51|0
1660780800000|2022-08-18 00:00:00|2036.1|2034.6|2035.69|2034.19|2036.27|2034.77|2035.61|2034.11|0
1660781100000|2022-08-18 00:05:00|2035.7|2034.2|2035.69|2034.19|2036.1|2034.6|2035.61|2034.11|0
1660781400000|2022-08-18 00:10:00|2035.61|2034.11|2035.35|2033.85|2035.74|2034.24|2035.26|2033.76|0
1660781700000|2022-08-18 00:15:00|2035.36|2033.86|2036.11|2034.61|2036.53|2035.03|2035.36|2033.86|0
1660782000000|2022-08-18 00:20:00|2036.07|2034.57|2035.19|2033.69|2036.08|2034.58|2035.19|2033.69|0
1660782300000|2022-08-18 00:25:00|2035.15|2033.65|2034.72|2033.22|2035.16|2033.66|2034.72|2033.22|0
1660782600000|2022-08-18 00:30:00|2034.73|2033.23|2033.87|2032.37|2035.16|2033.66|2033.44|2031.94|0
1660782900000|2022-08-18 00:35:00|2033.88|2032.38|2034.26|2032.76|2034.3|2032.8|2033.45|2031.95|0
1660783200000|2022-08-18 00:40:00|2034.27|2032.77|2034.27|2032.77|2035.12|2033.62|2033.84|2032.34|0
1660783500000|2022-08-18 00:45:00|2034.26|2032.76|2035.12|2033.62|2035.13|2033.63|2034.26|2032.76|0
1660783800000|2022-08-18 00:50:00|2034.7|2033.2|2035.14|2033.64|2035.57|2034.07|2034.7|2033.2|0
1660784100000|2022-08-18 00:55:00|2035.15|2033.65|2035.14|2033.64|2035.15|2033.65|2034.71|2033.21|0
1660784400000|2022-08-18 01:00:00|2035.13|2033.63|2036.45|2034.95|2036.45|2034.95|2035.13|2033.63|0
1660784700000|2022-08-18 01:05:00|2036.46|2034.96|2036.03|2034.53|2036.88|2035.38|2036.02|2034.52|0
1660785000000|2022-08-18 01:10:00|2036.02|2034.52|2036.46|2034.96|2036.46|2034.96|2036.02|2034.52|0
1660785300000|2022-08-18 01:15:00|2036.47|2034.97|2037.77|2036.27|2037.77|2036.27|2036.46|2034.96|0
1660785600000|2022-08-18 01:20:00|2037.76|2036.26|2037.33|2035.83|2037.77|2036.27|2036.91|2035.41|0
1660785900000|2022-08-18 01:25:00|2037.34|2035.84|2037.32|2035.82|2037.76|2036.26|2036.88|2035.38|0
1660786200000|2022-08-18 01:30:00|2037.31|2035.81|2036.89|2035.39|2037.74|2036.24|2036.87|2035.37|0
1660786500000|2022-08-18 01:35:00|2036.88|2035.38|2036.44|2034.94|2037.31|2035.81|2036.44|2034.94|0
1660786800000|2022-08-18 01:40:00|2036.02|2034.52|2036.45|2034.95|2036.87|2035.37|2036|2034.5|0
1660787100000|2022-08-18 01:45:00|2036.87|2035.37|2036.02|2034.52|2036.88|2035.38|2036.01|2034.51|0
1660787400000|2022-08-18 01:50:00|2036.01|2034.51|2035.57|2034.07|2036.02|2034.52|2035.14|2033.64|0
1660787700000|2022-08-18 01:55:00|2035.15|2033.65|2036.01|2034.51|2036.01|2034.51|2035.14|2033.64|0
1660788000000|2022-08-18 02:00:00|2036|2034.5|2036.44|2034.94|2036.87|2035.37|2036|2034.5|0
1660788300000|2022-08-18 02:05:00|2036.45|2034.95|2037.34|2035.84|2037.77|2036.27|2036.44|2034.94|0
1660788600000|2022-08-18 02:10:00|2037.33|2035.83|2037.32|2035.82|2037.77|2036.27|2036.9|2035.4|0
1660788900000|2022-08-18 02:15:00|2037.33|2035.83|2037.33|2035.83|2037.34|2035.84|2036.89|2035.39|0
1660789200000|2022-08-18 02:20:00|2037.34|2035.84|2036.5|2035|2037.34|2035.84|2036.46|2034.96|0
1660789500000|2022-08-18 02:25:00|2036.49|2034.99|2036.92|2035.42|2036.93|2035.43|2036.49|2034.99|0
1660789800000|2022-08-18 02:30:00|2036.5|2035|2036.91|2035.41|2036.92|2035.42|2036.48|2034.98|0
1660790100000|2022-08-18 02:35:00|2036.92|2035.42|2036.92|2035.42|2036.93|2035.43|2036.48|2034.98|0
1660790400000|2022-08-18 02:40:00|2036.93|2035.43|2037.35|2035.85|2037.36|2035.86|2036.92|2035.42|0
1660790700000|2022-08-18 02:45:00|2037.36|2035.86|2037.36|2035.86|2037.36|2035.86|2036.93|2035.43|0
1660791000000|2022-08-18 02:50:00|2036.94|2035.44|2037.05|2035.55|2037.47|2035.97|2036.92|2035.42|0
1660791300000|2022-08-18 02:55:00|2037.04|2035.54|2037.04|2035.54|2037.05|2035.55|2037.03|2035.53|0
1660791600000|2022-08-18 03:00:00|2037.05|2035.55|2037.47|2035.97|2037.48|2035.98|2037.04|2035.54|0
1660791900000|2022-08-18 03:05:00|2037.46|2035.96|2037.47|2035.97|2037.48|2035.98|2037.03|2035.53|0
1660792200000|2022-08-18 03:10:00|2037.48|2035.98|2037.51|2036.01|2037.51|2036.01|2037.47|2035.97|0
1660792500000|2022-08-18 03:15:00|2037.52|2036.02|2037.95|2036.45|2037.95|2036.45|2037.51|2036.01|0
1660792800000|2022-08-18 03:20:00|2037.94|2036.44|2037.52|2036.02|2037.94|2036.44|2037.51|2036.01|0
1660793100000|2022-08-18 03:25:00|2037.51|2036.01|2037.53|2036.03|2037.96|2036.46|2037.51|2036.01|0
1660793400000|2022-08-18 03:30:00|2037.52|2036.02|2037.1|2035.6|2037.52|2036.02|2037.1|2035.6|0
1660793700000|2022-08-18 03:35:00|2037.09|2035.59|2036.64|2035.14|2037.09|2035.59|2036.22|2034.72|0
1660794000000|2022-08-18 03:40:00|2036.43|2034.93|2036.2|2034.7|2036.65|2035.15|2036.19|2034.69|0
1660794300000|2022-08-18 03:45:00|2036.62|2035.12|2036.63|2035.13|2036.64|2035.14|2036.21|2034.71|0
1660794600000|2022-08-18 03:50:00|2036.42|2034.92|2036.63|2035.13|2036.64|2035.14|2036.2|2034.7|0
1660794900000|2022-08-18 03:55:00|2036.64|2035.14|2036.64|2035.14|2036.65|2035.15|2036.63|2035.13|0
1660795200000|2022-08-18 04:00:00|2036.63|2035.13|2036.63|2035.13|2036.64|2035.14|2036.63|2035.13|0
1660795500000|2022-08-18 04:05:00|2036.64|2035.14|2037.07|2035.57|2037.07|2035.57|2036.63|2035.13|0
1660795800000|2022-08-18 04:10:00|2037.06|2035.56|2036.63|2035.13|2037.07|2035.57|2036.63|2035.13|0
1660796100000|2022-08-18 04:15:00|2036.64|2035.14|2037.07|2035.57|2037.08|2035.58|2036.64|2035.14|0
1660796400000|2022-08-18 04:20:00|2037.08|2035.58|2037.08|2035.58|2037.08|2035.58|2037.07|2035.57|0
1660796700000|2022-08-18 04:25:00|2037.07|2035.57|2037.15|2035.65|2037.57|2036.07|2037.07|2035.57|0
1660797000000|2022-08-18 04:30:00|2037.36|2035.86|2037.56|2036.06|2037.57|2036.07|2037.15|2035.65|0
1660797300000|2022-08-18 04:35:00|2037.57|2036.07|2037.13|2035.63|2037.57|2036.07|2037.12|2035.62|0
1660797600000|2022-08-18 04:40:00|2037.12|2035.62|2036.69|2035.19|2037.12|2035.62|2036.68|2035.18|0
1660797900000|2022-08-18 04:45:00|2036.7|2035.2|2037.12|2035.62|2037.12|2035.62|2036.7|2035.2|0
1660798200000|2022-08-18 04:50:00|2037.11|2035.61|2036.68|2035.18|2037.12|2035.62|2036.68|2035.18|0
1660798500000|2022-08-18 04:55:00|2036.67|2035.17|2035.81|2034.31|2036.67|2035.17|2035.8|2034.3|0
1660798800000|2022-08-18 05:00:00|2035.8|2034.3|2036.23|2034.73|2036.25|2034.75|2035.8|2034.3|0
1660799100000|2022-08-18 05:05:00|2036.24|2034.74|2036.68|2035.18|2036.68|2035.18|2036.23|2034.73|0
1660799400000|2022-08-18 05:10:00|2036.69|2035.19|2037.11|2035.61|2037.12|2035.62|2036.69|2035.19|0
1660799700000|2022-08-18 05:15:00|2037.12|2035.62|2037.54|2036.04|2037.55|2036.05|2037.12|2035.62|0
1660800000000|2022-08-18 05:20:00|2037.53|2036.03|2037.1|2035.6|2037.53|2036.03|2037.1|2035.6|0
1660800300000|2022-08-18 05:25:00|2037.11|2035.61|2037.97|2036.47|2037.97|2036.47|2037.11|2035.61|0
1660800600000|2022-08-18 05:30:00|2037.96|2036.46|2037.1|2035.6|2037.97|2036.47|2036.25|2034.75|0
1660800900000|2022-08-18 05:35:00|2037.52|2036.02|2036.68|2035.18|2037.53|2036.03|2036.67|2035.17|0
1660801200000|2022-08-18 05:40:00|2036.67|2035.17|2036.61|2035.11|2037.1|2035.6|2036.61|2035.11|0
1660801500000|2022-08-18 05:45:00|2036.19|2034.69|2035.33|2033.83|2036.19|2034.69|2035.26|2033.76|0
1660801800000|2022-08-18 05:50:00|2035.32|2033.82|2034.88|2033.38|2035.76|2034.26|2034.45|2032.95|0
1660802100000|2022-08-18 05:55:00|2034.87|2033.37|2033.58|2032.08|2034.88|2033.38|2033.58|2032.08|0
1660802400000|2022-08-18 06:00:00|2033.57|2032.07|2034.38|2032.88|2034.81|2033.31|2032.69|2031.19|0
1660802700000|2022-08-18 06:05:00|2034.37|2032.87|2035.25|2033.75|2035.25|2033.75|2033.5|2032|0
1660803000000|2022-08-18 06:10:00|2035.67|2034.17|2035.27|2033.77|2035.7|2034.2|2034.4|2032.9|0
1660803300000|2022-08-18 06:15:00|2034.85|2033.35|2035.28|2033.78|2035.29|2033.79|2034.42|2032.92|0
1660803600000|2022-08-18 06:20:00|2035.29|2033.79|2034.41|2032.91|2035.29|2033.79|2033.99|2032.49|0
1660803900000|2022-08-18 06:25:00|2034.42|2032.92|2033.12|2031.62|2034.42|2032.92|2033.11|2031.61|0
1660804200000|2022-08-18 06:30:00|2033.11|2031.61|2031.25|2029.75|2033.11|2031.61|2030.94|2029.44|0
1660804500000|2022-08-18 06:35:00|2030.83|2029.33|2030.1|2028.7|2031.24|2029.74|2028.85|2027.45|0
1660804800000|2022-08-18 06:40:00|2029.98|2028.58|2030.98|2029.58|2031.98|2030.58|2029.6|2028.2|2
1660805100000|2022-08-18 06:45:00|2031.98|2030.58|2030.35|2028.95|2032.23|2030.83|2030.35|2028.95|1
1660805400000|2022-08-18 06:50:00|2031.73|2030.33|2029.6|2028.2|2031.73|2030.33|2029.6|2028.2|5
1660805700000|2022-08-18 06:55:00|2029.65|2028.15|2029.94|2028.44|2030.72|2029.22|2029.19|2027.69|0
1660806000000|2022-08-18 07:00:00|2029.95|2028.45|2036.15|2035.65|2039.9|2039.4|2029.95|2028.45|1229
1660806300000|2022-08-18 07:05:00|2035.9|2035.4|2041.03|2040.53|2042.78|2042.28|2035.4|2034.9|520
1660806600000|2022-08-18 07:10:00|2040.9|2040.4|2042.28|2041.78|2043.15|2042.65|2039.15|2038.65|655
1660806900000|2022-08-18 07:15:00|2042.03|2041.53|2038.28|2037.78|2042.78|2042.28|2038.03|2037.53|1641
1660807200000|2022-08-18 07:20:00|2038.15|2037.65|2041.53|2041.03|2041.78|2041.28|2037.78|2037.28|535
1660807500000|2022-08-18 07:25:00|2041.4|2040.9|2042.03|2041.53|2042.65|2042.15|2040.28|2039.78|7596
1660807800000|2022-08-18 07:30:00|2042.15|2041.65|2045.03|2044.53|2045.03|2044.53|2041.78|2041.28|507
1660808100000|2022-08-18 07:35:00|2044.9|2044.4|2044.78|2044.28|2046.28|2045.78|2043.9|2043.4|506
1660808400000|2022-08-18 07:40:00|2044.76|2044.26|2044.76|2044.26|2046.76|2046.26|2043.51|2043.01|633
1660808700000|2022-08-18 07:45:00|2044.88|2044.38|2045.76|2045.26|2046.01|2045.51|2044.01|2043.51|291
1660809000000|2022-08-18 07:50:00|2045.88|2045.38|2045.63|2045.13|2046.51|2046.01|2045.13|2044.63|1051
1660809300000|2022-08-18 07:55:00|2045.76|2045.26|2045.26|2044.76|2047.76|2047.26|2045.01|2044.51|539
1660809600000|2022-08-18 08:00:00|2045.51|2045.01|2047.51|2047.01|2047.76|2047.26|2045.26|2044.76|1459
1660809900000|2022-08-18 08:05:00|2047.38|2046.88|2047.51|2047.01|2049.51|2049.01|2046.51|2046.01|1339
1660810200000|2022-08-18 08:10:00|2047.38|2046.88|2046.26|2045.76|2047.51|2047.01|2046.01|2045.51|630
1660810500000|2022-08-18 08:15:00|2046.51|2046.01|2044.01|2043.51|2046.51|2046.01|2043.51|2043.01|536
1660810800000|2022-08-18 08:20:00|2043.76|2043.26|2043.63|2043.13|2044.01|2043.51|2041.26|2040.76|595
1660811100000|2022-08-18 08:25:00|2043.76|2043.26|2044.01|2043.51|2044.76|2044.26|2043.26|2042.76|1485
1660811400000|2022-08-18 08:30:00|2043.76|2043.26|2045.88|2045.38|2046.26|2045.76|2043.26|2042.76|491
1660811700000|2022-08-18 08:35:00|2046.01|2045.51|2045.88|2045.38|2046.51|2046.01|2045.01|2044.51|722
1660812000000|2022-08-18 08:40:00|2046.01|2045.51|2047.76|2047.26|2047.76|2047.26|2045.26|2044.76|397
1660812300000|2022-08-18 08:45:00|2047.88|2047.38|2046.51|2046.01|2048.76|2048.26|2046.38|2045.88|337
1660812600000|2022-08-18 08:50:00|2046.38|2045.88|2048.51|2048.01|2048.76|2048.26|2046.38|2045.88|385
1660812900000|2022-08-18 08:55:00|2048.63|2048.13|2049.26|2048.76|2050.01|2049.51|2048.01|2047.51|413
1660813200000|2022-08-18 09:00:00|2049.38|2048.88|2048.26|2047.76|2049.51|2049.01|2047.88|2047.38|436
1660813500000|2022-08-18 09:05:00|2048.13|2047.63|2050.63|2050.13|2050.88|2050.38|2048.13|2047.63|592
1660813800000|2022-08-18 09:10:00|2050.51|2050.01|2051.38|2050.88|2052.01|2051.51|2050.38|2049.88|489
1660814100000|2022-08-18 09:15:00|2051.51|2051.01|2050.88|2050.38|2051.51|2051.01|2050.38|2049.88|287
1660814400000|2022-08-18 09:20:00|2050.63|2050.13|2051.88|2051.38|2052.38|2051.88|2050.51|2050.01|261
1660814700000|2022-08-18 09:25:00|2052.01|2051.51|2053.26|2052.76|2053.38|2052.88|2052.01|2051.51|467
1660815000000|2022-08-18 09:30:00|2053.38|2052.88|2051.76|2051.26|2053.38|2052.88|2051.76|2051.26|273
1660815300000|2022-08-18 09:35:00|2051.88|2051.38|2053.38|2052.88|2053.88|2053.38|2051.51|2051.01|435
1660815600000|2022-08-18 09:40:00|2053.26|2052.76|2054.38|2053.88|2054.63|2054.13|2052.88|2052.38|514
1660815900000|2022-08-18 09:45:00|2054.26|2053.76|2053.01|2052.51|2054.51|2054.01|2053.01|2052.51|626
1660816200000|2022-08-18 09:50:00|2052.88|2052.38|2054.88|2054.38|2054.88|2054.38|2052.88|2052.38|278
1660816500000|2022-08-18 09:55:00|2054.76|2054.26|2054.26|2053.76|2055.51|2055.01|2054.01|2053.51|384
1660816800000|2022-08-18 10:00:00|2054.38|2053.88|2057.76|2057.26|2058.26|2057.76|2054.26|2053.76|656
1660817100000|2022-08-18 10:05:00|2057.51|2057.01|2057.26|2056.76|2058.26|2057.76|2057.01|2056.51|338
1660817400000|2022-08-18 10:10:00|2057.38|2056.88|2056.01|2055.51|2057.51|2057.01|2055.88|2055.38|325
1660817700000|2022-08-18 10:15:00|2056.13|2055.63|2056.88|2056.38|2057.01|2056.51|2055.51|2055.01|179
1660818000000|2022-08-18 10:20:00|2057.01|2056.51|2056.51|2056.01|2057.01|2056.51|2055.76|2055.26|145
1660818300000|2022-08-18 10:25:00|2056.63|2056.13|2055.76|2055.26|2057.13|2056.63|2055.51|2055.01|115
1660818600000|2022-08-18 10:30:00|2055.88|2055.38|2055.13|2054.63|2056.01|2055.51|2055.01|2054.51|273
1660818900000|2022-08-18 10:35:00|2055.01|2054.51|2055.01|2054.51|2055.76|2055.26|2054.26|2053.76|238
1660819200000|2022-08-18 10:40:00|2055.13|2054.63|2053.76|2053.26|2055.38|2054.88|2053.76|2053.26|129
1660819500000|2022-08-18 10:45:00|2053.63|2053.13|2052.26|2051.76|2053.63|2053.13|2051.76|2051.26|918
1660819800000|2022-08-18 10:50:00|2052.13|2051.63|2051.88|2051.38|2052.26|2051.76|2050.63|2050.13|155
1660820100000|2022-08-18 10:55:00|2051.76|2051.26|2051.76|2051.26|2052.01|2051.51|2051.26|2050.76|129
1660820400000|2022-08-18 11:00:00|2051.51|2051.01|2053.26|2052.76|2053.51|2053.01|2051.38|2050.88|730
1660820700000|2022-08-18 11:05:00|2053.51|2053.01|2054.01|2053.51|2054.01|2053.51|2052.76|2052.26|168
1660821000000|2022-08-18 11:10:00|2053.88|2053.38|2054.76|2054.26|2054.88|2054.38|2053.26|2052.76|994
1660821300000|2022-08-18 11:15:00|2054.63|2054.13|2054.13|2053.63|2054.88|2054.38|2054.01|2053.51|205
1660821600000|2022-08-18 11:20:00|2054.01|2053.51|2054.38|2053.88|2054.88|2054.38|2053.76|2053.26|181
1660821900000|2022-08-18 11:25:00|2054.26|2053.76|2051.76|2051.26|2055.01|2054.51|2051.76|2051.26|204
1660822200000|2022-08-18 11:30:00|2051.88|2051.38|2053.76|2053.26|2054.51|2054.01|2051.51|2051.01|456
1660822500000|2022-08-18 11:35:00|2053.88|2053.38|2056.01|2055.51|2056.01|2055.51|2053.88|2053.38|1199
1660822800000|2022-08-18 11:40:00|2056.05|2055.55|2056.05|2055.55|2056.55|2056.05|2055.3|2054.8|2876
1660823100000|2022-08-18 11:45:00|2056.17|2055.67|2056.67|2056.17|2056.92|2056.42|2055.05|2054.55|199
1660823400000|2022-08-18 11:50:00|2056.55|2056.05|2056.05|2055.55|2056.8|2056.3|2055.55|2055.05|110
1660823700000|2022-08-18 11:55:00|2055.92|2055.42|2055.05|2054.55|2056.05|2055.55|2054.55|2054.05|87
1660824000000|2022-08-18 12:00:00|2054.92|2054.42|2055.67|2055.17|2055.8|2055.3|2054.55|2054.05|131
1660824300000|2022-08-18 12:05:00|2055.8|2055.3|2056.3|2055.8|2056.92|2056.42|2055.67|2055.17|250
1660824600000|2022-08-18 12:10:00|2056.17|2055.67|2055.05|2054.55|2056.55|2056.05|2055.05|2054.55|160
1660824900000|2022-08-18 12:15:00|2054.92|2054.42|2054.3|2053.8|2055.42|2054.92|2054.3|2053.8|141
1660825200000|2022-08-18 12:20:00|2054.05|2053.55|2054.8|2054.3|2054.8|2054.3|2054.05|2053.55|170
1660825500000|2022-08-18 12:25:00|2054.67|2054.17|2054.42|2053.92|2055.05|2054.55|2053.67|2053.17|156
1660825800000|2022-08-18 12:30:00|2054.55|2054.05|2053.05|2052.55|2054.67|2054.17|2052.67|2052.17|313
1660826100000|2022-08-18 12:35:00|2053.3|2052.8|2052.05|2051.55|2053.3|2052.8|2051.67|2051.17|417
1660826400000|2022-08-18 12:40:00|2052.17|2051.67|2053.8|2053.3|2054.05|2053.55|2051.8|2051.3|335
1660826700000|2022-08-18 12:45:00|2053.67|2053.17|2052.8|2052.3|2053.8|2053.3|2052.3|2051.8|150
1660827000000|2022-08-18 12:50:00|2052.92|2052.42|2052.42|2051.92|2053.42|2052.92|2052.3|2051.8|119
1660827300000|2022-08-18 12:55:00|2052.55|2052.05|2051.8|2051.3|2052.55|2052.05|2050.3|2049.8|271
1660827600000|2022-08-18 13:00:00|2051.92|2051.42|2051.92|2051.42|2052.05|2051.55|2050.92|2050.42|185
1660827900000|2022-08-18 13:05:00|2052.05|2051.55|2050.55|2050.05|2052.05|2051.55|2050.17|2049.67|213
1660828200000|2022-08-18 13:10:00|2050.42|2049.92|2050.3|2049.8|2051.05|2050.55|2050.05|2049.55|463
1660828500000|2022-08-18 13:15:00|2050.42|2049.92|2051.92|2051.42|2052.3|2051.8|2050.05|2049.55|365
1660828800000|2022-08-18 13:20:00|2052.05|2051.55|2050.8|2050.3|2052.05|2051.55|2050.8|2050.3|720
1660829100000|2022-08-18 13:25:00|2050.55|2050.05|2050.3|2049.8|2050.8|2050.3|2049.8|2049.3|280
1660829400000|2022-08-18 13:30:00|2050.55|2050.05|2047.3|2046.8|2050.67|2050.17|2046.67|2046.17|682
1660829700000|2022-08-18 13:35:00|2047.17|2046.67|2049.05|2048.55|2050.05|2049.55|2046.8|2046.3|496
1660830000000|2022-08-18 13:40:00|2048.92|2048.42|2050.8|2050.3|2050.8|2050.3|2048.05|2047.55|509
1660830300000|2022-08-18 13:45:00|2051.05|2050.55|2048.8|2048.3|2051.3|2050.8|2048.17|2047.67|307
1660830600000|2022-08-18 13:50:00|2048.67|2048.17|2050.55|2050.05|2050.8|2050.3|2048.3|2047.8|375
1660830900000|2022-08-18 13:55:00|2050.3|2049.8|2049.55|2049.05|2051.42|2050.92|2048.92|2048.42|295
1660831200000|2022-08-18 14:00:00|2049.42|2048.92|2048.55|2048.05|2049.42|2048.92|2047.05|2046.55|414
1660831500000|2022-08-18 14:05:00|2048.42|2047.92|2049.67|2049.17|2050.05|2049.55|2047.55|2047.05|937
1660831800000|2022-08-18 14:10:00|2049.56|2049.06|2049.94|2049.44|2050.19|2049.69|2048.44|2047.94|370
1660832100000|2022-08-18 14:15:00|2049.69|2049.19|2049.94|2049.44|2050.19|2049.69|2049.31|2048.81|277
1660832400000|2022-08-18 14:20:00|2050.06|2049.56|2050.69|2050.19|2051.06|2050.56|2049.69|2049.19|468
1660832700000|2022-08-18 14:25:00|2050.44|2049.94|2048.31|2047.81|2050.56|2050.06|2048.19|2047.69|466
1660833000000|2022-08-18 14:30:00|2048.44|2047.94|2048.19|2047.69|2049.06|2048.56|2047.19|2046.69|320
1660833300000|2022-08-18 14:35:00|2047.94|2047.44|2048.94|2048.44|2049.19|2048.69|2046.94|2046.44|419
1660833600000|2022-08-18 14:40:00|2049.19|2048.69|2050.94|2050.44|2051.44|2050.94|2048.94|2048.44|350
1660833900000|2022-08-18 14:45:00|2051.06|2050.56|2052.31|2051.81|2052.44|2051.94|2050.69|2050.19|272
1660834200000|2022-08-18 14:50:00|2052.44|2051.94|2052.06|2051.56|2053.19|2052.69|2051.44|2050.94|363
1660834500000|2022-08-18 14:55:00|2051.94|2051.44|2051.94|2051.44|2052.44|2051.94|2051.19|2050.69|355
1660834800000|2022-08-18 15:00:00|2052.06|2051.56|2050.81|2050.31|2052.69|2052.19|2050.44|2049.94|567
1660835100000|2022-08-18 15:05:00|2050.94|2050.44|2050.94|2050.44|2051.44|2050.94|2050.19|2049.69|426
1660835400000|2022-08-18 15:10:00|2051.19|2050.69|2051.94|2051.44|2052.19|2051.69|2051.19|2050.69|621
1660835700000|2022-08-18 15:15:00|2052.19|2051.69|2054.06|2053.56|2054.31|2053.81|2051.94|2051.44|1087
1660836000000|2022-08-18 15:20:00|2054.19|2053.69|2055.63|2054.13|2055.69|2055.19|2053.69|2053.19|1481
1660836300000|2022-08-18 15:25:00|2055.62|2054.12|2055.23|2053.73|2056.09|2054.59|2054.33|2052.83|1020
1660836600000|2022-08-18 15:30:00|2055.65|2054.15|2056.26|2054.86|2057.39|2055.99|2054.01|2052.61|410
1660836900000|2022-08-18 15:35:00|2056.14|2054.74|2056.14|2054.74|2057.01|2055.61|2056.01|2054.61|161
1660837200000|2022-08-18 15:40:00|2056.26|2054.86|2055.89|2054.49|2056.26|2054.86|2054.64|2053.24|64
1660837500000|2022-08-18 15:45:00|2055.39|2053.99|2056.14|2054.74|2056.26|2054.86|2054.64|2053.24|5
1660837800000|2022-08-18 15:50:00|2055.64|2054.24|2056.14|2054.74|2057.01|2055.61|2055.26|2053.86|30
1660838100000|2022-08-18 15:55:00|2056.26|2054.86|2056.94|2055.44|2057.14|2055.74|2056.14|2054.74|17
1660838400000|2022-08-18 16:00:00|2056.95|2055.45|2057.37|2055.87|2057.39|2055.89|2056.45|2054.95|0
1660838700000|2022-08-18 16:05:00|2057.38|2055.88|2056.49|2054.99|2057.39|2055.89|2056.48|2054.98|0
1660839000000|2022-08-18 16:10:00|2056.5|2055|2056.06|2054.56|2056.93|2055.43|2056.04|2054.54|0
1660839300000|2022-08-18 16:15:00|2056.05|2054.55|2056.48|2054.98|2056.51|2055.01|2056.04|2054.54|0
1660839600000|2022-08-18 16:20:00|2056.47|2054.97|2054.61|2053.11|2056.48|2054.98|2054.18|2052.68|0
1660839900000|2022-08-18 16:25:00|2054.19|2052.69|2054.58|2053.08|2055.06|2053.56|2054.13|2052.63|0
1660840200000|2022-08-18 16:30:00|2054.59|2053.09|2053.84|2052.34|2054.59|2053.09|2053.36|2051.86|0
1660840500000|2022-08-18 16:35:00|2053.85|2052.35|2052.96|2051.46|2053.85|2052.35|2052.5|2051|0
1660840800000|2022-08-18 16:40:00|2052.97|2051.47|2050.76|2049.26|2052.98|2051.48|2050.75|2049.25|0
1660841100000|2022-08-18 16:45:00|2050.75|2049.25|2051.69|2050.19|2052.13|2050.63|2050.74|2049.24|0
1660841400000|2022-08-18 16:50:00|2051.68|2050.18|2051.7|2050.2|2052.12|2050.62|2051.25|2049.75|0
1660841700000|2022-08-18 16:55:00|2051.69|2050.19|2051.69|2050.19|2052.14|2050.64|2051.24|2049.74|0
1660842000000|2022-08-18 17:00:00|2051.68|2050.18|2051.66|2050.16|2052.56|2051.06|2051.23|2049.73|0
1660842300000|2022-08-18 17:05:00|2051.67|2050.17|2053.6|2052.1|2054.03|2052.53|2051.67|2050.17|0
1660842600000|2022-08-18 17:10:00|2053.61|2052.11|2053.11|2051.61|2054.48|2052.98|2053.11|2051.61|0
1660842900000|2022-08-18 17:15:00|2053.12|2051.62|2054.45|2052.95|2054.45|2052.95|2053.11|2051.61|0
1660843200000|2022-08-18 17:20:00|2054.46|2052.96|2054.45|2052.95|2054.91|2053.41|2054|2052.5|0
1660843500000|2022-08-18 17:25:00|2054.44|2052.94|2054.89|2053.39|2054.92|2053.42|2054|2052.5|0
1660843800000|2022-08-18 17:30:00|2054.9|2053.4|2055|2053.5|2055.01|2053.51|2054.43|2052.93|0
1660844100000|2022-08-18 17:35:00|2055.01|2053.51|2055.48|2053.98|2055.48|2053.98|2055|2053.5|0
1660844400000|2022-08-18 17:40:00|2055.47|2053.97|2055.89|2054.39|2055.91|2054.41|2055.46|2053.96|0
1660844700000|2022-08-18 17:45:00|2055.88|2054.38|2054.99|2053.49|2055.89|2054.39|2054.99|2053.49|0
1660845000000|2022-08-18 17:50:00|2055|2053.5|2055.01|2053.51|2055.46|2053.96|2054.99|2053.49|0
1660845300000|2022-08-18 17:55:00|2055|2053.5|2054.99|2053.49|2055.44|2053.94|2054.53|2053.03|0
1660845600000|2022-08-18 18:00:00|2055.41|2053.91|2054.99|2053.49|2055.44|2053.94|2054.53|2053.03|0
1660845900000|2022-08-18 18:05:00|2054.56|2053.06|2055.9|2054.4|2055.91|2054.41|2054.55|2053.05|0
1660846200000|2022-08-18 18:10:00|2055.89|2054.39|2055.89|2054.39|2056.36|2054.86|2055.44|2053.94|0
1660846500000|2022-08-18 18:15:00|2055.88|2054.38|2056.34|2054.84|2056.36|2054.86|2055.88|2054.38|0
1660846800000|2022-08-18 18:20:00|2056.35|2054.85|2056.34|2054.84|2056.35|2054.85|2055.45|2053.95|0
1660847100000|2022-08-18 18:25:00|2056.35|2054.85|2056.33|2054.83|2056.77|2055.27|2055.89|2054.39|0
1660847400000|2022-08-18 18:30:00|2056.32|2054.82|2055.44|2053.94|2056.33|2054.83|2054.99|2053.49|0
1660847700000|2022-08-18 18:35:00|2055.43|2053.93|2055.43|2053.93|2055.44|2053.94|2054.99|2053.49|0
1660848000000|2022-08-18 18:40:00|2055.42|2053.92|2055.91|2054.41|2056.33|2054.83|2055.42|2053.92|0
1660848300000|2022-08-18 18:45:00|2055.92|2054.42|2055.88|2054.38|2056.34|2054.84|2055.44|2053.94|0
1660848600000|2022-08-18 18:50:00|2055.87|2054.37|2057.26|2055.76|2057.26|2055.76|2055.45|2053.95|0
1660848900000|2022-08-18 18:55:00|2056.84|2055.34|2056.81|2055.31|2057.27|2055.77|2056.81|2055.31|0
1660849200000|2022-08-18 19:00:00|2056.8|2055.3|2056.84|2055.34|2057.27|2055.77|2056.37|2054.87|0
1660849500000|2022-08-18 19:05:00|2056.85|2055.35|2057.27|2055.77|2057.29|2055.79|2056.83|2055.33|0
1660849800000|2022-08-18 19:10:00|2057.26|2055.76|2057.74|2056.24|2057.74|2056.24|2056.83|2055.33|0
1660850100000|2022-08-18 19:15:00|2057.75|2056.25|2058.25|2056.75|2058.26|2056.76|2057.28|2055.78|0
1660850400000|2022-08-18 19:20:00|2058.26|2056.76|2058.26|2056.76|2058.27|2056.77|2057.35|2055.85|0
1660850700000|2022-08-18 19:25:00|2058.27|2056.77|2058.25|2056.75|2058.27|2056.77|2057.8|2056.3|0
1660851000000|2022-08-18 19:30:00|2058.26|2056.76|2058.29|2056.79|2058.29|2056.79|2057.79|2056.29|0
1660851300000|2022-08-18 19:35:00|2058.28|2056.78|2057.86|2056.36|2058.32|2056.82|2057.84|2056.34|0
1660851600000|2022-08-18 19:40:00|2057.85|2056.35|2057.43|2055.93|2058.3|2056.8|2057.4|2055.9|0
1660851900000|2022-08-18 19:45:00|2057.42|2055.92|2056.97|2055.47|2057.66|2056.16|2056.52|2055.02|0
1660852200000|2022-08-18 19:50:00|2056.96|2055.46|2054.75|2053.25|2056.96|2055.46|2054.31|2052.81|0
1660852500000|2022-08-18 19:55:00|2054.76|2053.26|2056.07|2054.57|2056.45|2054.95|2054.3|2052.8|0
1660852800000|2022-08-18 20:00:00|2056.24|2054.74|2056.33|2054.83|2056.87|2055.37|2055.72|2054.22|0
1660853100000|2022-08-18 20:05:00|2056.24|2054.74|2055.38|2053.88|2056.24|2054.74|2055.38|2053.88|0
1660853400000|2022-08-18 20:10:00|2055.29|2053.79|2054.94|2053.44|2055.83|2054.33|2054.94|2053.44|0
1660853700000|2022-08-18 20:15:00|2055.03|2053.53|2055.74|2054.24|2055.74|2054.24|2055.03|2053.53|0
1660854000000|2022-08-18 20:20:00|2055.73|2054.23|2055.92|2054.42|2056.09|2054.59|2055.65|2054.15|0
1660854300000|2022-08-18 20:25:00|2056.01|2054.51|2056.01|2054.51|2056.27|2054.77|2055.83|2054.33|0
1660854600000|2022-08-18 20:30:00|2056|2054.5|2056.18|2054.68|2056.27|2054.77|2055.92|2054.42|0
1660854900000|2022-08-18 20:35:00|2056.19|2054.69|2056.01|2054.51|2056.27|2054.77|2056.01|2054.51|0
1660855200000|2022-08-18 20:40:00|2056.09|2054.59|2056.16|2054.66|2056.16|2054.66|2055.92|2054.42|0
1660855500000|2022-08-18 20:45:00|2056.17|2054.67|2056.16|2054.66|2056.25|2054.75|2056.07|2054.57|0
1660855800000|2022-08-18 20:50:00|2056.07|2054.57|2056.34|2054.84|2056.39|2054.89|2056.07|2054.57|0
1660856100000|2022-08-18 20:55:00|2056.39|2054.89|2056.16|2054.66|2056.39|2054.89|2055.81|2054.31|0
1660856400000|2022-08-18 21:00:00|2056.17|2054.67|2056.21|2054.71|2056.25|2054.75|2056.07|2054.57|0
1660856700000|2022-08-18 21:05:00|2056.16|2054.66|2056.12|2054.62|2056.3|2054.8|2056.07|2054.57|0
1660857000000|2022-08-18 21:10:00|2056.21|2054.71|2056.25|2054.75|2056.25|2054.75|2056.21|2054.71|0
1660857300000|2022-08-18 21:15:00|2056.12|2054.62|2056.25|2054.75|2056.25|2054.75|2056.07|2054.57|0
1660857600000|2022-08-18 21:20:00|2056.16|2054.66|2056.03|2054.53|2056.16|2054.66|2056.03|2054.53|0
1660857900000|2022-08-18 21:25:00|2056.08|2054.58|2056.12|2054.62|2056.25|2054.75|2056.08|2054.58|0
1660858200000|2022-08-18 21:30:00|2056.16|2054.66|2056.12|2054.62|2056.16|2054.66|2056.12|2054.62|0
1660858800000|2022-08-18 21:40:00|2056.07|2054.57|2055.99|2054.49|2056.07|2054.57|2055.99|2054.49|0
1660859700000|2022-08-18 21:55:00|2055.98|2054.48|2055.9|2054.4|2056.03|2054.53|2055.9|2054.4|0
1660860000000|2022-08-18 22:00:00|2055.89|2054.39|2055.1|2053.6|2056.03|2054.53|2055.01|2053.51|0
1660860300000|2022-08-18 22:05:00|2055.19|2053.69|2055.59|2054.09|2055.81|2054.31|2055.19|2053.69|0
1660860600000|2022-08-18 22:10:00|2055.63|2054.13|2055.36|2053.86|2055.81|2054.31|2055.36|2053.86|0
1660860900000|2022-08-18 22:15:00|2055.32|2053.82|2055.36|2053.86|2055.54|2054.04|2055.27|2053.77|0
1660861200000|2022-08-18 22:20:00|2055.27|2053.77|2055.54|2054.04|2055.63|2054.13|2055.27|2053.77|0
1660861500000|2022-08-18 22:25:00|2055.5|2054|2055.45|2053.95|2055.99|2054.49|2055.45|2053.95|0
1660861800000|2022-08-18 22:30:00|2055.5|2054|2055.45|2053.95|2055.63|2054.13|2055.36|2053.86|0
1660862100000|2022-08-18 22:35:00|2055.46|2053.96|2055.36|2053.86|2055.54|2054.04|2055.19|2053.69|0
1660862400000|2022-08-18 22:40:00|2055.37|2053.87|2055.63|2054.13|2055.63|2054.13|2055.36|2053.86|0
1660862700000|2022-08-18 22:45:00|2055.54|2054.04|2055.19|2053.69|2055.54|2054.04|2055.19|2053.69|0
1660863000000|2022-08-18 22:50:00|2055.18|2053.68|2055.36|2053.86|2055.36|2053.86|2055.1|2053.6|0
1660863300000|2022-08-18 22:55:00|2055.27|2053.77|2055.19|2053.69|2055.36|2053.86|2055.19|2053.69|0
1660863600000|2022-08-18 23:00:00|2055.23|2053.73|2055.01|2053.51|2055.27|2053.77|2054.96|2053.46|0
1660863900000|2022-08-18 23:05:00|2055.1|2053.6|2055.1|2053.6|2055.19|2053.69|2055.01|2053.51|0
1660864200000|2022-08-18 23:10:00|2055.19|2053.69|2055.19|2053.69|2055.27|2053.77|2055.19|2053.69|0
1660864500000|2022-08-18 23:15:00|2055.23|2053.73|2055.05|2053.55|2055.23|2053.73|2055.01|2053.51|0
1660864800000|2022-08-18 23:20:00|2055.01|2053.51|2055.01|2053.51|2055.1|2053.6|2054.83|2053.33|0
1660865100000|2022-08-18 23:25:00|2055.1|2053.6|2055.36|2053.86|2055.36|2053.86|2055.01|2053.51|0
1660865400000|2022-08-18 23:30:00|2055.27|2053.77|2055.01|2053.51|2055.27|2053.77|2055.01|2053.51|0
1660865700000|2022-08-18 23:35:00|2055.05|2053.55|2054.92|2053.42|2055.1|2053.6|2054.83|2053.33|0
1660866000000|2022-08-18 23:40:00|2054.91|2053.41|2054.65|2053.15|2054.91|2053.41|2054.65|2053.15|0
1660866300000|2022-08-18 23:45:00|2054.66|2053.16|2054.92|2053.42|2054.92|2053.42|2054.65|2053.15|0
1660866600000|2022-08-18 23:50:00|2055.01|2053.51|2055.19|2053.69|2055.19|2053.69|2054.74|2053.24|0
1660866900000|2022-08-18 23:55:00|2055.18|2053.68|2055.54|2054.04|2055.54|2054.04|2055.01|2053.51|0
1660867200000|2022-08-19 00:00:00|2055.45|2053.95|2054.65|2053.15|2056.07|2054.57|2054.65|2053.15|0
1660867500000|2022-08-19 00:05:00|2054.7|2053.2|2054.21|2052.71|2054.7|2053.2|2053.67|2052.17|0
1660867800000|2022-08-19 00:10:00|2054.2|2052.7|2053.54|2052.04|2054.54|2053.04|2053.45|2051.95|0
1660868100000|2022-08-19 00:15:00|2053.58|2052.08|2053.73|2052.23|2054.19|2052.69|2052.91|2051.41|0
1660868400000|2022-08-19 00:20:00|2053.52|2052.02|2053.27|2051.77|2053.74|2052.24|2052.84|2051.34|0
1660868700000|2022-08-19 00:25:00|2053.26|2051.76|2052.4|2050.9|2053.26|2051.76|2051.96|2050.46|0
1660869000000|2022-08-19 00:30:00|2052.82|2051.32|2052.4|2050.9|2053.27|2051.77|2052.4|2050.9|0
1660869300000|2022-08-19 00:35:00|2052.61|2051.11|2052.4|2050.9|2052.61|2051.11|2051.96|2050.46|0
1660869600000|2022-08-19 00:40:00|2052.39|2050.89|2052.41|2050.91|2052.42|2050.92|2051.97|2050.47|0
1660869900000|2022-08-19 00:45:00|2052.4|2050.9|2052.4|2050.9|2052.41|2050.91|2051.97|2050.47|0
1660870200000|2022-08-19 00:50:00|2051.97|2050.47|2051.98|2050.48|2052.41|2050.91|2051.97|2050.47|0
1660870500000|2022-08-19 00:55:00|2052.4|2050.9|2052.41|2050.91|2052.85|2051.35|2052.4|2050.9|0
1660870800000|2022-08-19 01:00:00|2052.42|2050.92|2052|2050.5|2052.42|2050.92|2051.98|2050.48|0
1660871100000|2022-08-19 01:05:00|2051.99|2050.49|2052.43|2050.93|2052.44|2050.94|2051.99|2050.49|0
1660871400000|2022-08-19 01:10:00|2052.85|2051.35|2052.86|2051.36|2052.87|2051.37|2052.43|2050.93|0
1660871700000|2022-08-19 01:15:00|2052.87|2051.37|2051.79|2050.29|2052.87|2051.37|2051.58|2050.08|0
1660872000000|2022-08-19 01:20:00|2052|2050.5|2051.58|2050.08|2052.01|2050.51|2051.57|2050.07|0
1660872300000|2022-08-19 01:25:00|2051.57|2050.07|2051.57|2050.07|2051.59|2050.09|2051.57|2050.07|0
1660872600000|2022-08-19 01:30:00|2051.58|2050.08|2050.25|2048.75|2052|2050.5|2050.24|2048.74|0
1660872900000|2022-08-19 01:35:00|2050.67|2049.17|2050.7|2049.2|2051.12|2049.62|2050.25|2048.75|0
1660873200000|2022-08-19 01:40:00|2050.69|2049.19|2051.12|2049.62|2051.14|2049.64|2050.68|2049.18|0
1660873500000|2022-08-19 01:45:00|2051.13|2049.63|2051.15|2049.65|2051.58|2050.08|2050.7|2049.2|0
1660873800000|2022-08-19 01:50:00|2051.16|2049.66|2052.01|2050.51|2052.03|2050.53|2051.16|2049.66|0
1660874100000|2022-08-19 01:55:00|2052.02|2050.52|2052.43|2050.93|2052.44|2050.94|2052|2050.5|0
1660874400000|2022-08-19 02:00:00|2052.44|2050.94|2051.58|2050.08|2052.44|2050.94|2051.58|2050.08|0
1660874700000|2022-08-19 02:05:00|2051.59|2050.09|2051.58|2050.08|2052.45|2050.95|2051.58|2050.08|0
1660875000000|2022-08-19 02:10:00|2051.57|2050.07|2052.01|2050.51|2052.02|2050.52|2051.14|2049.64|0
1660875300000|2022-08-19 02:15:00|2052|2050.5|2052|2050.5|2052.44|2050.94|2051.58|2050.08|0
1660875600000|2022-08-19 02:20:00|2052.01|2050.51|2051.58|2050.08|2052.44|2050.94|2051.58|2050.08|0
1660875900000|2022-08-19 02:25:00|2051.59|2050.09|2051.58|2050.08|2052.01|2050.51|2051.58|2050.08|0
1660876200000|2022-08-19 02:30:00|2051.59|2050.09|2051.6|2050.1|2052.02|2050.52|2051.58|2050.08|0
1660876500000|2022-08-19 02:35:00|2052.03|2050.53|2052.48|2050.98|2052.48|2050.98|2052.03|2050.53|0
1660876800000|2022-08-19 02:40:00|2052.47|2050.97|2052.05|2050.55|2052.48|2050.98|2052.04|2050.54|0
1660877100000|2022-08-19 02:45:00|2052.04|2050.54|2052.04|2050.54|2052.05|2050.55|2052.04|2050.54|0
1660877400000|2022-08-19 02:50:00|2052.05|2050.55|2052.48|2050.98|2052.91|2051.41|2052.05|2050.55|0
1660877700000|2022-08-19 02:55:00|2052.05|2050.55|2052.92|2051.42|2052.92|2051.42|2052.05|2050.55|0
1660878000000|2022-08-19 03:00:00|2052.93|2051.43|2053.34|2051.84|2053.78|2052.28|2052.91|2051.41|0
1660878300000|2022-08-19 03:05:00|2052.92|2051.42|2053.33|2051.83|2053.34|2051.84|2052.9|2051.4|0
1660878600000|2022-08-19 03:10:00|2053.34|2051.84|2052.91|2051.41|2053.34|2051.84|2052.9|2051.4|0
1660878900000|2022-08-19 03:15:00|2052.92|2051.42|2052.91|2051.41|2052.92|2051.42|2052.91|2051.41|0
1660879200000|2022-08-19 03:20:00|2052.92|2051.42|2052.9|2051.4|2053.35|2051.85|2052.9|2051.4|0
1660879500000|2022-08-19 03:25:00|2052.91|2051.41|2052.47|2050.97|2052.91|2051.41|2052.47|2050.97|0
1660879800000|2022-08-19 03:30:00|2052.46|2050.96|2051.09|2049.59|2052.46|2050.96|2051.07|2049.57|0
1660880100000|2022-08-19 03:35:00|2051.52|2050.02|2051.95|2050.45|2051.95|2050.45|2051.09|2049.59|0
1660880400000|2022-08-19 03:40:00|2051.96|2050.46|2051.94|2050.44|2051.96|2050.46|2051.94|2050.44|0
1660880700000|2022-08-19 03:45:00|2051.95|2050.45|2051.09|2049.59|2051.95|2050.45|2051.07|2049.57|0
1660881000000|2022-08-19 03:50:00|2051.08|2049.58|2051.08|2049.58|2051.52|2050.02|2051.08|2049.58|0
1660881300000|2022-08-19 03:55:00|2051.07|2049.57|2050.65|2049.15|2051.5|2050|2050.65|2049.15|0
1660881600000|2022-08-19 04:00:00|2050.64|2049.14|2050.63|2049.13|2051.07|2049.57|2050.63|2049.13|0
1660881900000|2022-08-19 04:05:00|2050.64|2049.14|2050.21|2048.71|2051.06|2049.56|2050.21|2048.71|0
1660882200000|2022-08-19 04:10:00|2050.2|2048.7|2050.64|2049.14|2050.64|2049.14|2050.2|2048.7|0
1660882500000|2022-08-19 04:15:00|2050.85|2049.35|2051.07|2049.57|2051.07|2049.57|2050.85|2049.35|0
1660882800000|2022-08-19 04:20:00|2051.49|2049.99|2051.5|2050|2051.5|2050|2051.07|2049.57|0
1660883100000|2022-08-19 04:25:00|2051.49|2049.99|2051.07|2049.57|2051.5|2050|2051.07|2049.57|0
1660883400000|2022-08-19 04:30:00|2051.08|2049.58|2051.51|2050.01|2051.51|2050.01|2051.07|2049.57|0
1660883700000|2022-08-19 04:35:00|2051.5|2050|2050.21|2048.71|2051.51|2050.01|2050.19|2048.69|0
1660884000000|2022-08-19 04:40:00|2050.2|2048.7|2050.63|2049.13|2050.63|2049.13|2049.77|2048.27|0
1660884300000|2022-08-19 04:45:00|2050.62|2049.12|2050.2|2048.7|2050.63|2049.13|2050.19|2048.69|0
1660884600000|2022-08-19 04:50:00|2050.21|2048.71|2051.05|2049.55|2051.05|2049.55|2050.21|2048.71|0
1660884900000|2022-08-19 04:55:00|2051.06|2049.56|2050.62|2049.12|2051.06|2049.56|2050.2|2048.7|0
1660885200000|2022-08-19 05:00:00|2050.63|2049.13|2050.6|2049.1|2051.05|2049.55|2050.6|2049.1|0
1660885500000|2022-08-19 05:05:00|2050.59|2049.09|2050.6|2049.1|2050.6|2049.1|2050.16|2048.66|0
1660885800000|2022-08-19 05:10:00|2050.18|2048.68|2050.17|2048.67|2050.6|2049.1|2050.16|2048.66|0
1660886100000|2022-08-19 05:15:00|2050.16|2048.66|2050.17|2048.67|2050.61|2049.11|2050.16|2048.66|0
1660886400000|2022-08-19 05:20:00|2050.18|2048.68|2050.15|2048.65|2050.18|2048.68|2049.72|2048.22|0
1660886700000|2022-08-19 05:25:00|2050.16|2048.66|2050.15|2048.65|2050.58|2049.08|2049.71|2048.21|0
1660887000000|2022-08-19 05:30:00|2050.16|2048.66|2049.67|2048.17|2050.16|2048.66|2049.25|2047.75|0
1660887300000|2022-08-19 05:35:00|2049.68|2048.18|2049.25|2047.75|2049.68|2048.18|2048.8|2047.3|0
1660887600000|2022-08-19 05:40:00|2049.26|2047.76|2049.67|2048.17|2049.68|2048.18|2049.24|2047.74|0
1660887900000|2022-08-19 05:45:00|2049.46|2047.96|2050.55|2049.05|2050.55|2049.05|2049.25|2047.75|0
1660888200000|2022-08-19 05:50:00|2050.56|2049.06|2050.55|2049.05|2051.2|2049.7|2050.55|2049.05|0
1660888500000|2022-08-19 05:55:00|2050.76|2049.26|2049.69|2048.19|2050.98|2049.48|2049.69|2048.19|0
1660888800000|2022-08-19 06:00:00|2049.68|2048.18|2050.1|2048.6|2050.53|2049.03|2048.81|2047.31|0
1660889100000|2022-08-19 06:05:00|2050.11|2048.61|2049.66|2048.16|2050.54|2049.04|2049.66|2048.16|0
1660889400000|2022-08-19 06:10:00|2050.09|2048.59|2048.37|2046.87|2050.1|2048.6|2048.36|2046.86|0
1660889700000|2022-08-19 06:15:00|2048.36|2046.86|2047.06|2045.56|2048.38|2046.88|2047.06|2045.56|0
1660890000000|2022-08-19 06:20:00|2047.07|2045.57|2047.14|2045.64|2047.49|2045.99|2046.62|2045.12|0
1660890300000|2022-08-19 06:25:00|2047.13|2045.63|2046.69|2045.19|2047.58|2046.08|2046.25|2044.75|0
1660890600000|2022-08-19 06:30:00|2046.68|2045.18|2046.14|2044.74|2047.12|2045.62|2045.89|2044.49|12
1660890900000|2022-08-19 06:35:00|2046.39|2044.99|2045.64|2044.24|2046.39|2044.99|2044.89|2043.49|35
1660891200000|2022-08-19 06:40:00|2045.14|2043.74|2045.51|2044.11|2046.39|2044.99|2045.01|2043.61|119
1660891500000|2022-08-19 06:45:00|2045.39|2043.99|2045.26|2043.86|2045.89|2044.49|2044.64|2043.24|32
1660891800000|2022-08-19 06:50:00|2045.14|2043.74|2045.14|2043.74|2045.64|2044.24|2044.76|2043.36|20
1660892100000|2022-08-19 06:55:00|2045.19|2043.69|2044.33|2042.83|2045.19|2043.69|2043.26|2041.76|5
1660892400000|2022-08-19 07:00:00|2044.12|2042.62|2046.06|2045.56|2046.19|2045.69|2042.69|2042.19|3651
1660892700000|2022-08-19 07:05:00|2045.94|2045.44|2051.19|2050.69|2051.44|2050.94|2045.44|2044.94|1957
1660893000000|2022-08-19 07:10:00|2051.06|2050.56|2049.81|2049.31|2053.19|2052.69|2049.69|2049.19|1585
1660893300000|2022-08-19 07:15:00|2049.94|2049.44|2050.19|2049.69|2051.69|2051.19|2048.69|2048.19|1073
1660893600000|2022-08-19 07:20:00|2050.06|2049.56|2049.44|2048.94|2050.19|2049.69|2046.69|2046.19|1388
1660893900000|2022-08-19 07:25:00|2049.19|2048.69|2050.44|2049.94|2050.44|2049.94|2048.44|2047.94|597
1660894200000|2022-08-19 07:30:00|2050.69|2050.19|2049.69|2049.19|2051.94|2051.44|2049.19|2048.69|1195
1660894500000|2022-08-19 07:35:00|2049.81|2049.31|2049.44|2048.94|2050.94|2050.44|2048.19|2047.69|616
1660894800000|2022-08-19 07:40:00|2049.82|2049.32|2049.82|2049.32|2051.69|2051.19|2049.07|2048.57|485
1660895100000|2022-08-19 07:45:00|2050.07|2049.57|2048.07|2047.57|2050.82|2050.32|2047.82|2047.32|470
1660895400000|2022-08-19 07:50:00|2048.19|2047.69|2048.07|2047.57|2048.32|2047.82|2046.57|2046.07|606
1660895700000|2022-08-19 07:55:00|2048.32|2047.82|2049.07|2048.57|2050.32|2049.82|2047.82|2047.32|866
1660896000000|2022-08-19 08:00:00|2048.94|2048.44|2049.07|2048.57|2049.82|2049.32|2048.19|2047.69|411
1660896300000|2022-08-19 08:05:00|2049.32|2048.82|2049.07|2048.57|2050.82|2050.32|2048.57|2048.07|747
1660896600000|2022-08-19 08:10:00|2049.32|2048.82|2050.07|2049.57|2050.82|2050.32|2048.32|2047.82|443
1660896900000|2022-08-19 08:15:00|2049.94|2049.44|2050.07|2049.57|2050.57|2050.07|2048.57|2048.07|517
1660897200000|2022-08-19 08:20:00|2050.19|2049.69|2048.07|2047.57|2050.32|2049.82|2047.19|2046.69|469
1660897500000|2022-08-19 08:25:00|2048.19|2047.69|2047.69|2047.19|2049.32|2048.82|2047.57|2047.07|543
1660897800000|2022-08-19 08:30:00|2047.57|2047.07|2043.57|2043.07|2047.82|2047.32|2043.32|2042.82|804
1660898100000|2022-08-19 08:35:00|2043.32|2042.82|2042.69|2042.19|2044.69|2044.19|2040.07|2039.57|1195
1660898400000|2022-08-19 08:40:00|2042.44|2041.94|2043.82|2043.32|2044.82|2044.32|2042.07|2041.57|471
1660898700000|2022-08-19 08:45:00|2044.07|2043.57|2045.57|2045.07|2046.57|2046.07|2044.07|2043.57|476
1660899000000|2022-08-19 08:50:00|2045.69|2045.19|2045.07|2044.57|2046.19|2045.69|2044.07|2043.57|444
1660899300000|2022-08-19 08:55:00|2045.32|2044.82|2047.07|2046.57|2047.57|2047.07|2045.07|2044.57|494
1660899600000|2022-08-19 09:00:00|2046.94|2046.44|2047.07|2046.57|2047.32|2046.82|2045.44|2044.94|389
1660899900000|2022-08-19 09:05:00|2046.82|2046.32|2045.32|2044.82|2046.82|2046.32|2045.07|2044.57|486
1660900200000|2022-08-19 09:10:00|2045.19|2044.69|2047.44|2046.94|2047.57|2047.07|2044.82|2044.32|750
1660900500000|2022-08-19 09:15:00|2047.32|2046.82|2048.82|2048.32|2049.94|2049.44|2046.82|2046.32|878
1660900800000|2022-08-19 09:20:00|2048.94|2048.44|2047.07|2046.57|2049.07|2048.57|2046.82|2046.32|436
1660901100000|2022-08-19 09:25:00|2046.94|2046.44|2048.57|2048.07|2048.82|2048.32|2046.82|2046.32|436
1660901400000|2022-08-19 09:30:00|2048.69|2048.19|2048.57|2048.07|2049.07|2048.57|2047.82|2047.32|357
1660901700000|2022-08-19 09:35:00|2048.44|2047.94|2049.32|2048.82|2049.82|2049.32|2048.32|2047.82|699
1660902000000|2022-08-19 09:40:00|2049.07|2048.57|2050.82|2050.32|2051.82|2051.32|2049.07|2048.57|467
1660902300000|2022-08-19 09:45:00|2050.69|2050.19|2052.19|2051.69|2052.57|2052.07|2050.57|2050.07|1762
1660902600000|2022-08-19 09:50:00|2052.07|2051.57|2049.94|2049.44|2052.07|2051.57|2049.57|2049.07|663
1660902900000|2022-08-19 09:55:00|2049.82|2049.32|2048.57|2048.07|2050.07|2049.57|2048.07|2047.57|488
1660903200000|2022-08-19 10:00:00|2048.44|2047.94|2049.32|2048.82|2049.57|2049.07|2047.57|2047.07|380
1660903500000|2022-08-19 10:05:00|2049.19|2048.69|2049.07|2048.57|2049.82|2049.32|2048.07|2047.57|471
1660903800000|2022-08-19 10:10:00|2048.94|2048.44|2048.32|2047.82|2049.82|2049.32|2047.94|2047.44|1337
1660904100000|2022-08-19 10:15:00|2048.44|2047.94|2051.32|2050.82|2051.32|2050.82|2048.32|2047.82|285
1660904400000|2022-08-19 10:20:00|2051.07|2050.57|2050.57|2050.07|2051.82|2051.32|2050.32|2049.82|295
1660904700000|2022-08-19 10:25:00|2050.69|2050.19|2050.82|2050.32|2051.32|2050.82|2050.07|2049.57|289
1660905000000|2022-08-19 10:30:00|2050.94|2050.44|2049.32|2048.82|2051.07|2050.57|2049.07|2048.57|285
1660905300000|2022-08-19 10:35:00|2049.07|2048.57|2046.57|2046.07|2049.57|2049.07|2045.82|2045.32|457
1660905600000|2022-08-19 10:40:00|2046.44|2045.94|2045.32|2044.82|2047.44|2046.94|2045.07|2044.57|341
1660905900000|2022-08-19 10:45:00|2045.19|2044.69|2044.07|2043.57|2045.69|2045.19|2043.94|2043.44|415
1660906200000|2022-08-19 10:50:00|2043.94|2043.44|2045.69|2045.19|2045.82|2045.32|2043.57|2043.07|416
1660906500000|2022-08-19 10:55:00|2045.57|2045.07|2046.07|2045.57|2046.82|2046.32|2044.94|2044.44|411
1660906800000|2022-08-19 11:00:00|2046.19|2045.69|2046.32|2045.82|2047.07|2046.57|2045.32|2044.82|632
1660907100000|2022-08-19 11:05:00|2046.44|2045.94|2047.07|2046.57|2047.07|2046.57|2045.07|2044.57|472
1660907400000|2022-08-19 11:10:00|2046.82|2046.32|2048.57|2048.07|2048.69|2048.19|2046.82|2046.32|263
1660907700000|2022-08-19 11:15:00|2048.69|2048.19|2048.82|2048.32|2050.07|2049.57|2048.32|2047.82|477
1660908000000|2022-08-19 11:20:00|2049.07|2048.57|2050.44|2049.94|2050.44|2049.94|2049.07|2048.57|414
1660908300000|2022-08-19 11:25:00|2050.32|2049.82|2049.32|2048.82|2050.57|2050.07|2048.94|2048.44|296
1660908600000|2022-08-19 11:30:00|2049.44|2048.94|2049.07|2048.57|2050.32|2049.82|2048.82|2048.32|240
1660908900000|2022-08-19 11:35:00|2048.82|2048.32|2048.82|2048.32|2049.32|2048.82|2047.82|2047.32|297
1660909200000|2022-08-19 11:40:00|2049.01|2048.51|2049.76|2049.26|2049.76|2049.26|2048.76|2048.26|326
1660909500000|2022-08-19 11:45:00|2049.88|2049.38|2048.51|2048.01|2050.01|2049.51|2048.51|2048.01|666
1660909800000|2022-08-19 11:50:00|2048.63|2048.13|2048.76|2048.26|2049.51|2049.01|2048.26|2047.76|469
1660910100000|2022-08-19 11:55:00|2048.51|2048.01|2050.51|2050.01|2050.51|2050.01|2047.88|2047.38|348
1660910400000|2022-08-19 12:00:00|2050.38|2049.88|2050.01|2049.51|2051.01|2050.51|2049.51|2049.01|499
1660910700000|2022-08-19 12:05:00|2049.51|2049.01|2048.51|2048.01|2050.51|2050.01|2048.51|2048.01|1189
1660911000000|2022-08-19 12:10:00|2048.76|2048.26|2047.51|2047.01|2049.01|2048.51|2047.26|2046.76|541
1660911300000|2022-08-19 12:15:00|2047.76|2047.26|2047.51|2047.01|2048.01|2047.51|2047.26|2046.76|418
1660911600000|2022-08-19 12:20:00|2047.26|2046.76|2046.26|2045.76|2047.51|2047.01|2046.13|2045.63|546
1660911900000|2022-08-19 12:25:00|2045.76|2045.26|2046.01|2045.51|2046.51|2046.01|2045.51|2045.01|350
1660912200000|2022-08-19 12:30:00|2045.76|2045.26|2047.01|2046.51|2047.13|2046.63|2045.76|2045.26|531
1660912500000|2022-08-19 12:35:00|2047.26|2046.76|2048.51|2048.01|2048.76|2048.26|2047.01|2046.51|309
1660912800000|2022-08-19 12:40:00|2048.63|2048.13|2047.51|2047.01|2048.88|2048.38|2047.51|2047.01|259
1660913100000|2022-08-19 12:45:00|2047.76|2047.26|2048.26|2047.76|2048.76|2048.26|2047.51|2047.01|224
1660913400000|2022-08-19 12:50:00|2048.51|2048.01|2049.01|2048.51|2049.76|2049.26|2048.51|2048.01|301
1660913700000|2022-08-19 12:55:00|2048.88|2048.38|2047.26|2046.76|2048.88|2048.38|2047.01|2046.51|816
1660914000000|2022-08-19 13:00:00|2047.01|2046.51|2047.26|2046.76|2048.76|2048.26|2047.01|2046.51|373
1660914300000|2022-08-19 13:05:00|2047.51|2047.01|2046.76|2046.26|2047.76|2047.26|2046.26|2045.76|491
1660914600000|2022-08-19 13:10:00|2046.51|2046.01|2047.51|2047.01|2047.51|2047.01|2046.01|2045.51|303
1660914900000|2022-08-19 13:15:00|2047.26|2046.76|2048.26|2047.76|2048.38|2047.88|2047.01|2046.51|300
1660915200000|2022-08-19 13:20:00|2048.51|2048.01|2049.51|2049.01|2049.76|2049.26|2048.26|2047.76|489
1660915500000|2022-08-19 13:25:00|2049.76|2049.26|2049.26|2048.76|2049.76|2049.26|2048.76|2048.26|343
1660915800000|2022-08-19 13:30:00|2049.01|2048.51|2049.51|2049.01|2050.51|2050.01|2048.51|2048.01|1132
1660916100000|2022-08-19 13:35:00|2049.26|2048.76|2049.76|2049.26|2050.76|2050.26|2048.76|2048.26|877
1660916400000|2022-08-19 13:40:00|2050.13|2049.63|2047.26|2046.76|2050.76|2050.26|2046.76|2046.26|961
1660916700000|2022-08-19 13:45:00|2047.01|2046.51|2045.13|2044.63|2047.51|2047.01|2044.51|2044.01|3121
1660917000000|2022-08-19 13:50:00|2045.26|2044.76|2043.26|2042.76|2045.26|2044.76|2042.76|2042.26|966
1660917300000|2022-08-19 13:55:00|2043.13|2042.63|2043.76|2043.26|2044.51|2044.01|2042.38|2041.88|711
1660917600000|2022-08-19 14:00:00|2043.63|2043.13|2044.76|2044.26|2045.51|2045.01|2043.01|2042.51|793
1660917900000|2022-08-19 14:05:00|2044.88|2044.38|2043.76|2043.26|2045.51|2045.01|2043.76|2043.26|838
1660918200000|2022-08-19 14:10:00|2043.72|2043.22|2042.72|2042.22|2044.97|2044.47|2042.59|2042.09|753
1660918500000|2022-08-19 14:15:00|2042.84|2042.34|2044.22|2043.72|2044.72|2044.22|2042.72|2042.22|508
1660918800000|2022-08-19 14:20:00|2044.47|2043.97|2043.97|2043.47|2045.47|2044.97|2043.97|2043.47|538
1660919100000|2022-08-19 14:25:00|2044.22|2043.72|2045.72|2045.22|2045.97|2045.47|2043.72|2043.22|516
1660919400000|2022-08-19 14:30:00|2045.59|2045.09|2044.47|2043.97|2046.72|2046.22|2044.47|2043.97|549
1660919700000|2022-08-19 14:35:00|2044.59|2044.09|2044.72|2044.22|2045.22|2044.72|2044.22|2043.72|708
1660920000000|2022-08-19 14:40:00|2044.47|2043.97|2044.22|2043.72|2044.72|2044.22|2042.72|2042.22|638
1660920300000|2022-08-19 14:45:00|2044.34|2043.84|2045.09|2044.59|2045.47|2044.97|2043.84|2043.34|1076
1660920600000|2022-08-19 14:50:00|2044.97|2044.47|2041.72|2041.22|2044.97|2044.47|2041.72|2041.22|891
1660920900000|2022-08-19 14:55:00|2041.59|2041.09|2040.72|2040.22|2041.97|2041.47|2040.72|2040.22|778
1660921200000|2022-08-19 15:00:00|2040.97|2040.47|2041.84|2041.34|2041.97|2041.47|2040.72|2040.22|1420
1660921500000|2022-08-19 15:05:00|2041.97|2041.47|2039.72|2039.22|2042.72|2042.22|2039.09|2038.59|1015
1660921800000|2022-08-19 15:10:00|2039.59|2039.09|2040.97|2040.47|2041.22|2040.72|2039.47|2038.97|1495
1660922100000|2022-08-19 15:15:00|2040.72|2040.22|2040.72|2040.22|2040.97|2040.47|2039.72|2039.22|1383
1660922400000|2022-08-19 15:20:00|2040.47|2039.97|2039.23|2037.73|2040.72|2040.22|2037.84|2037.34|2463
1660922700000|2022-08-19 15:25:00|2039.65|2038.15|2039.3|2037.8|2039.75|2038.25|2038.8|2037.3|1254
1660923000000|2022-08-19 15:30:00|2039.31|2037.81|2040.17|2038.77|2040.54|2039.14|2038.67|2037.27|239
1660923300000|2022-08-19 15:35:00|2040.29|2038.89|2041.79|2040.39|2041.79|2040.39|2039.79|2038.39|264
1660923600000|2022-08-19 15:40:00|2041.67|2040.27|2042.42|2041.02|2042.67|2041.27|2041.29|2039.89|26
1660923900000|2022-08-19 15:45:00|2042.29|2040.89|2043.29|2041.89|2043.29|2041.89|2042.17|2040.77|15
1660924200000|2022-08-19 15:50:00|2043.67|2042.27|2042.29|2040.89|2044.17|2042.77|2042.04|2040.64|7
1660924500000|2022-08-19 15:55:00|2042.17|2040.77|2041.22|2039.72|2042.17|2040.77|2041.04|2039.64|13
1660924800000|2022-08-19 16:00:00|2041.21|2039.71|2040.76|2039.26|2041.64|2040.14|2040.31|2038.81|0
1660925100000|2022-08-19 16:05:00|2040.77|2039.27|2040.74|2039.24|2041.21|2039.71|2040.31|2038.81|0
1660925400000|2022-08-19 16:10:00|2040.75|2039.25|2041.68|2040.18|2042.11|2040.61|2040.74|2039.24|0
1660925700000|2022-08-19 16:15:00|2041.69|2040.19|2042.55|2041.05|2043|2041.5|2041.68|2040.18|0
1660926000000|2022-08-19 16:20:00|2042.97|2041.47|2042.54|2041.04|2042.99|2041.49|2042.52|2041.02|0
1660926300000|2022-08-19 16:25:00|2042.53|2041.03|2041.64|2040.14|2042.54|2041.04|2041.2|2039.7|0
1660926600000|2022-08-19 16:30:00|2041.63|2040.13|2042.11|2040.61|2042.11|2040.61|2041.2|2039.7|0
1660926900000|2022-08-19 16:35:00|2042.1|2040.6|2043.49|2041.99|2043.49|2041.99|2042.1|2040.6|0
1660927200000|2022-08-19 16:40:00|2043.48|2041.98|2043.47|2041.97|2043.9|2042.4|2042.58|2041.08|0
1660927500000|2022-08-19 16:45:00|2043.46|2041.96|2042.99|2041.49|2043.92|2042.42|2042.99|2041.49|0
1660927800000|2022-08-19 16:50:00|2043|2041.5|2044.32|2042.82|2044.33|2042.83|2043|2041.5|0
1660928100000|2022-08-19 16:55:00|2044.31|2042.81|2044.73|2043.23|2045.65|2044.15|2044.31|2042.81|0
1660928400000|2022-08-19 17:00:00|2044.74|2043.24|2045.2|2043.7|2045.64|2044.14|2044.29|2042.79|0
1660928700000|2022-08-19 17:05:00|2045.41|2043.91|2044.32|2042.82|2045.63|2044.13|2043.86|2042.36|0
1660929000000|2022-08-19 17:10:00|2044.31|2042.81|2043.85|2042.35|2044.75|2043.25|2043.41|2041.91|0
1660929300000|2022-08-19 17:15:00|2043.86|2042.36|2043.41|2041.91|2044.3|2042.8|2043.4|2041.9|0
1660929600000|2022-08-19 17:20:00|2043.42|2041.92|2042.97|2041.47|2043.42|2041.92|2042.55|2041.05|0
1660929900000|2022-08-19 17:25:00|2042.55|2041.05|2042.52|2041.02|2042.98|2041.48|2042.51|2041.01|0
1660930200000|2022-08-19 17:30:00|2042.51|2041.01|2041.18|2039.68|2042.51|2041.01|2040.26|2038.76|0
1660930500000|2022-08-19 17:35:00|2041.17|2039.67|2040.85|2039.35|2041.18|2039.68|2040.28|2038.78|0
1660930800000|2022-08-19 17:40:00|2040.86|2039.36|2041.27|2039.77|2041.3|2039.8|2040.83|2039.33|0
1660931100000|2022-08-19 17:45:00|2041.26|2039.76|2041.29|2039.79|2041.3|2039.8|2040.83|2039.33|0
1660931400000|2022-08-19 17:50:00|2041.3|2039.8|2042.19|2040.69|2042.19|2040.69|2041.28|2039.78|0
1660931700000|2022-08-19 17:55:00|2042.2|2040.7|2043.04|2041.54|2043.06|2041.56|2041.75|2040.25|0
1660932000000|2022-08-19 18:00:00|2043.05|2041.55|2043.04|2041.54|2043.47|2041.97|2042.16|2040.66|0
1660932300000|2022-08-19 18:05:00|2043.03|2041.53|2043.02|2041.52|2043.48|2041.98|2042.59|2041.09|0
1660932600000|2022-08-19 18:10:00|2043.01|2041.51|2041.23|2039.73|2043.02|2041.52|2041.23|2039.73|0
1660932900000|2022-08-19 18:15:00|2041.22|2039.72|2041.21|2039.71|2041.23|2039.73|2040.77|2039.27|0
1660933200000|2022-08-19 18:20:00|2041.2|2039.7|2041.24|2039.74|2041.24|2039.74|2040.76|2039.26|0
1660933500000|2022-08-19 18:25:00|2041.23|2039.73|2041.69|2040.19|2042.12|2040.62|2040.79|2039.29|0
1660933800000|2022-08-19 18:30:00|2041.68|2040.18|2041.68|2040.18|2041.7|2040.2|2041.21|2039.71|0
1660934100000|2022-08-19 18:35:00|2041.67|2040.17|2040.77|2039.27|2041.69|2040.19|2040.77|2039.27|0
1660934400000|2022-08-19 18:40:00|2040.78|2039.28|2041.22|2039.72|2041.23|2039.73|2040.31|2038.81|0
1660934700000|2022-08-19 18:45:00|2040.8|2039.3|2041.22|2039.72|2041.67|2040.17|2040.76|2039.26|0
1660935000000|2022-08-19 18:50:00|2041.23|2039.73|2039.88|2038.38|2041.23|2039.73|2039.87|2038.37|0
1660935300000|2022-08-19 18:55:00|2039.89|2038.39|2039.91|2038.41|2040.33|2038.83|2039.38|2037.88|0
1660935600000|2022-08-19 19:00:00|2039.9|2038.4|2038.38|2036.88|2040.35|2038.85|2038.37|2036.87|0
1660935900000|2022-08-19 19:05:00|2038.39|2036.89|2038.01|2036.51|2038.44|2036.94|2037.57|2036.07|0
1660936200000|2022-08-19 19:10:00|2038.02|2036.52|2040.28|2038.78|2040.71|2039.21|2038.02|2036.52|0
1660936500000|2022-08-19 19:15:00|2040.29|2038.79|2040.71|2039.21|2041.18|2039.68|2040.25|2038.75|0
1660936800000|2022-08-19 19:20:00|2040.7|2039.2|2040.73|2039.23|2041.18|2039.68|2040.27|2038.77|0
1660937100000|2022-08-19 19:25:00|2040.74|2039.24|2041.17|2039.67|2041.18|2039.68|2040.71|2039.21|0
1660937400000|2022-08-19 19:30:00|2041.18|2039.68|2040.77|2039.27|2041.68|2040.18|2040.71|2039.21|0
1660937700000|2022-08-19 19:35:00|2040.78|2039.28|2040.77|2039.27|2041.23|2039.73|2040.33|2038.83|0
1660938000000|2022-08-19 19:40:00|2040.76|2039.26|2040.37|2038.87|2041.22|2039.72|2039.88|2038.38|0
1660938300000|2022-08-19 19:45:00|2040.8|2039.3|2040.36|2038.86|2040.82|2039.32|2039.46|2037.96|0
1660938600000|2022-08-19 19:50:00|2040.38|2038.88|2039.95|2038.45|2041.31|2039.81|2039.92|2038.42|0
1660938900000|2022-08-19 19:55:00|2040.17|2038.67|2040.78|2039.28|2041.7|2040.2|2039.94|2038.44|0
1660939200000|2022-08-19 20:00:00|2040.77|2039.27|2040.87|2039.37|2041.14|2039.64|2040.42|2038.92|0
1660939500000|2022-08-19 20:05:00|2040.96|2039.46|2041.23|2039.73|2041.23|2039.73|2040.69|2039.19|0
1660939800000|2022-08-19 20:10:00|2041.22|2039.72|2040.96|2039.46|2041.23|2039.73|2040.6|2039.1|0
1660940100000|2022-08-19 20:15:00|2040.95|2039.45|2040.78|2039.28|2040.96|2039.46|2040.78|2039.28|0
1660940400000|2022-08-19 20:20:00|2040.82|2039.32|2040.6|2039.1|2040.96|2039.46|2040.6|2039.1|0
1660940700000|2022-08-19 20:25:00|2040.59|2039.09|2040.42|2038.92|2040.59|2039.09|2040.24|2038.74|0
1660941000000|2022-08-19 20:30:00|2040.43|2038.93|2040.06|2038.56|2040.51|2039.01|2040.06|2038.56|0
1660941300000|2022-08-19 20:35:00|2040.07|2038.57|2040.25|2038.75|2040.43|2038.93|2040.07|2038.57|0
1660941600000|2022-08-19 20:40:00|2040.26|2038.76|2040.16|2038.66|2040.34|2038.84|2040.07|2038.57|0
1660941900000|2022-08-19 20:45:00|2040.17|2038.67|2040.25|2038.75|2040.34|2038.84|2040.12|2038.62|0
1660942200000|2022-08-19 20:50:00|2040.16|2038.66|2040.16|2038.66|2040.25|2038.75|2040.07|2038.57|0
1660942500000|2022-08-19 20:55:00|2040.17|2038.67|2040.12|2038.62|2040.34|2038.84|2040.03|2038.53|0
1661119200000|2022-08-21 22:00:00|2035.63|2034.13|2035.72|2034.22|2036.23|2034.73|2035.09|2033.59|0
1661119500000|2022-08-21 22:05:00|2035.76|2034.26|2035.56|2034.06|2035.9|2034.4|2034.83|2033.33|0
1661119800000|2022-08-21 22:10:00|2035.65|2034.15|2035.98|2034.48|2036.1|2034.6|2035.38|2033.88|0
1661120100000|2022-08-21 22:15:00|2035.99|2034.49|2035.7|2034.2|2036.29|2034.79|2035.25|2033.75|0
1661120400000|2022-08-21 22:20:00|2035.79|2034.29|2035.61|2034.11|2035.88|2034.38|2035.52|2034.02|0
1661120700000|2022-08-21 22:25:00|2035.7|2034.2|2036.41|2034.91|2036.59|2035.09|2035.65|2034.15|0
1661121000000|2022-08-21 22:30:00|2036.42|2034.92|2036.41|2034.91|2036.95|2035.45|2036.41|2034.91|0
1661121300000|2022-08-21 22:35:00|2036.37|2034.87|2036.06|2034.56|2036.5|2035|2035.88|2034.38|0
1661121600000|2022-08-21 22:40:00|2036.15|2034.65|2036.41|2034.91|2036.5|2035|2036.15|2034.65|0
1661121900000|2022-08-21 22:45:00|2036.37|2034.87|2036.5|2035|2036.59|2035.09|2036.23|2034.73|0
1661122200000|2022-08-21 22:50:00|2036.51|2035.01|2036.68|2035.18|2036.77|2035.27|2036.51|2035.01|0
1661122500000|2022-08-21 22:55:00|2036.69|2035.19|2036.15|2034.65|2036.86|2035.36|2036.06|2034.56|0
1661122800000|2022-08-21 23:00:00|2036.14|2034.64|2036.32|2034.82|2036.41|2034.91|2035.97|2034.47|0
1661123100000|2022-08-21 23:05:00|2036.23|2034.73|2036.37|2034.87|2036.59|2035.09|2036.23|2034.73|0
1661123400000|2022-08-21 23:10:00|2036.32|2034.82|2035.97|2034.47|2036.59|2035.09|2035.79|2034.29|0
1661123700000|2022-08-21 23:15:00|2036.06|2034.56|2036.24|2034.74|2036.32|2034.82|2035.92|2034.42|0
1661124000000|2022-08-21 23:20:00|2036.23|2034.73|2035.52|2034.02|2036.24|2034.74|2035.52|2034.02|0
1661124300000|2022-08-21 23:25:00|2035.51|2034.01|2035.02|2033.52|2035.51|2034.01|2034.67|2033.17|0
1661124600000|2022-08-21 23:30:00|2034.93|2033.43|2035.29|2033.79|2035.33|2033.83|2034.48|2032.98|0
1661124900000|2022-08-21 23:35:00|2035.25|2033.75|2034.75|2033.25|2035.29|2033.79|2034.57|2033.07|0
1661125200000|2022-08-21 23:40:00|2034.71|2033.21|2034.66|2033.16|2035.2|2033.7|2034.4|2032.9|0
1661125500000|2022-08-21 23:45:00|2034.57|2033.07|2033.77|2032.27|2034.66|2033.16|2033.68|2032.18|0
1661125800000|2022-08-21 23:50:00|2033.72|2032.22|2033.18|2031.68|2033.95|2032.45|2033.13|2031.63|0
1661126100000|2022-08-21 23:55:00|2033.17|2031.67|2033.31|2031.81|2033.4|2031.9|2032.55|2031.05|0
1661126400000|2022-08-22 00:00:00|2033.32|2031.82|2033.09|2031.59|2033.58|2032.08|2032.28|2030.78|0
1661126700000|2022-08-22 00:05:00|2033.13|2031.63|2033.31|2031.81|2033.49|2031.99|2033|2031.5|0
1661127000000|2022-08-22 00:10:00|2033.32|2031.82|2033.93|2032.43|2034.16|2032.66|2032.91|2031.41|0
1661127300000|2022-08-22 00:15:00|2033.94|2032.44|2035.15|2033.65|2036.02|2034.52|2033.93|2032.43|0
1661127600000|2022-08-22 00:20:00|2035.16|2033.66|2035.14|2033.64|2035.59|2034.09|2035.14|2033.64|0
1661127900000|2022-08-22 00:25:00|2035.13|2033.63|2034.06|2032.56|2035.13|2033.63|2033.83|2032.33|0
1661128200000|2022-08-22 00:30:00|2034.27|2032.77|2034.3|2032.8|2034.31|2032.81|2033.41|2031.91|0
1661128500000|2022-08-22 00:35:00|2034.31|2032.81|2035.58|2034.08|2036.04|2034.54|2034.3|2032.8|0
1661128800000|2022-08-22 00:40:00|2035.59|2034.09|2035.58|2034.08|2036.01|2034.51|2035.14|2033.64|0
1661129100000|2022-08-22 00:45:00|2035.59|2034.09|2035.59|2034.09|2035.59|2034.09|2035.14|2033.64|0
1661129400000|2022-08-22 00:50:00|2035.58|2034.08|2035.58|2034.08|2035.59|2034.09|2035.58|2034.08|0
1661129700000|2022-08-22 00:55:00|2035.57|2034.07|2033.84|2032.34|2035.59|2034.09|2033.83|2032.33|0
1661130000000|2022-08-22 01:00:00|2033.85|2032.35|2033.85|2032.35|2034.29|2032.79|2033.84|2032.34|0
1661130300000|2022-08-22 01:05:00|2033.86|2032.36|2033.85|2032.35|2034.29|2032.79|2033.41|2031.91|0
1661130600000|2022-08-22 01:10:00|2033.84|2032.34|2034.3|2032.8|2034.3|2032.8|2033.84|2032.34|0
1661130900000|2022-08-22 01:15:00|2034.29|2032.79|2034.72|2033.22|2034.73|2033.23|2034.28|2032.78|0
1661131200000|2022-08-22 01:20:00|2034.73|2033.23|2035.19|2033.69|2036.06|2034.56|2034.73|2033.23|0
1661131500000|2022-08-22 01:25:00|2035.2|2033.7|2036.06|2034.56|2036.51|2035.01|2035.19|2033.69|0
1661131800000|2022-08-22 01:30:00|2036.27|2034.77|2036.93|2035.43|2036.94|2035.44|2036.05|2034.55|0
1661132100000|2022-08-22 01:35:00|2036.92|2035.42|2036.92|2035.42|2037.16|2035.66|2036.48|2034.98|0
1661132400000|2022-08-22 01:40:00|2036.93|2035.43|2036.49|2034.99|2036.94|2035.44|2036.49|2034.99|0
1661132700000|2022-08-22 01:45:00|2036.5|2035|2036.06|2034.56|2036.51|2035.01|2036.06|2034.56|0
1661133000000|2022-08-22 01:50:00|2036.07|2034.57|2036.05|2034.55|2036.5|2035|2035.62|2034.12|0
1661133300000|2022-08-22 01:55:00|2036.06|2034.56|2036.06|2034.56|2036.08|2034.58|2036.05|2034.55|0
1661133600000|2022-08-22 02:00:00|2036.07|2034.57|2036.07|2034.57|2036.08|2034.58|2035.63|2034.13|0
1661133900000|2022-08-22 02:05:00|2036.08|2034.58|2036.73|2035.23|2036.94|2035.44|2036.08|2034.58|0
1661134200000|2022-08-22 02:10:00|2036.51|2035.01|2036.5|2035|2036.95|2035.45|2036.5|2035|0
1661134500000|2022-08-22 02:15:00|2036.92|2035.42|2036.93|2035.43|2036.94|2035.44|2036.49|2034.99|0
1661134800000|2022-08-22 02:20:00|2036.94|2035.44|2037.37|2035.87|2037.8|2036.3|2036.94|2035.44|0
1661135100000|2022-08-22 02:25:00|2037.36|2035.86|2037.36|2035.86|2038.24|2036.74|2037.35|2035.85|0
1661135400000|2022-08-22 02:30:00|2037.37|2035.87|2038.23|2036.73|2038.23|2036.73|2037.37|2035.87|0
1661135700000|2022-08-22 02:35:00|2038.22|2036.72|2038.23|2036.73|2038.23|2036.73|2037.79|2036.29|0
1661136000000|2022-08-22 02:40:00|2038.22|2036.72|2038.21|2036.71|2038.23|2036.73|2037.79|2036.29|0
1661136300000|2022-08-22 02:45:00|2038.22|2036.72|2039.08|2037.58|2039.08|2037.58|2038.21|2036.71|0
1661136600000|2022-08-22 02:50:00|2039.09|2037.59|2040|2038.5|2040.42|2038.92|2039.08|2037.58|0
1661136900000|2022-08-22 02:55:00|2040.01|2038.51|2040.44|2038.94|2040.87|2039.37|2039.99|2038.49|0
1661137200000|2022-08-22 03:00:00|2040.43|2038.93|2039.56|2038.06|2040.44|2038.94|2039.56|2038.06|0
1661137500000|2022-08-22 03:05:00|2039.55|2038.05|2039.13|2037.63|2039.56|2038.06|2039.12|2037.62|0
1661137800000|2022-08-22 03:10:00|2039.56|2038.06|2039.12|2037.62|2039.56|2038.06|2039.12|2037.62|0
1661138100000|2022-08-22 03:15:00|2039.11|2037.61|2039.09|2037.59|2039.12|2037.62|2039.09|2037.59|0
1661138400000|2022-08-22 03:20:00|2039.1|2037.6|2039.09|2037.59|2039.1|2037.6|2039.08|2037.58|0
1661138700000|2022-08-22 03:25:00|2039.1|2037.6|2039.1|2037.6|2039.1|2037.6|2038.65|2037.15|0
1661139000000|2022-08-22 03:30:00|2039.09|2037.59|2038.21|2036.71|2039.1|2037.6|2038.21|2036.71|0
1661139300000|2022-08-22 03:35:00|2038.64|2037.14|2038.21|2036.71|2038.64|2037.14|2038.2|2036.7|0
1661139600000|2022-08-22 03:40:00|2038.2|2036.7|2038.2|2036.7|2038.2|2036.7|2038.2|2036.7|0
1661139900000|2022-08-22 03:45:00|2038.21|2036.71|2037.78|2036.28|2038.21|2036.71|2037.77|2036.27|0
1661140200000|2022-08-22 03:50:00|2037.77|2036.27|2037.76|2036.26|2037.77|2036.27|2037.75|2036.25|0
1661140500000|2022-08-22 03:55:00|2037.75|2036.25|2038.19|2036.69|2038.19|2036.69|2037.75|2036.25|0
1661140800000|2022-08-22 04:00:00|2038.18|2036.68|2037.75|2036.25|2038.19|2036.69|2037.75|2036.25|0
1661141100000|2022-08-22 04:05:00|2037.76|2036.26|2037.31|2035.81|2037.76|2036.26|2037.31|2035.81|0
1661141400000|2022-08-22 04:10:00|2037.32|2035.82|2037.19|2035.69|2037.32|2035.82|2037.19|2035.69|0
1661141700000|2022-08-22 04:15:00|2037.18|2035.68|2037.2|2035.7|2037.2|2035.7|2036.76|2035.26|0
1661142000000|2022-08-22 04:20:00|2037.63|2036.13|2037.63|2036.13|2037.63|2036.13|2037.2|2035.7|0
1661142300000|2022-08-22 04:25:00|2037.62|2036.12|2037.19|2035.69|2037.63|2036.13|2037.18|2035.68|0
1661142600000|2022-08-22 04:30:00|2037.18|2035.68|2037.18|2035.68|2037.19|2035.69|2037.17|2035.67|0
1661142900000|2022-08-22 04:35:00|2037.17|2035.67|2037.17|2035.67|2037.17|2035.67|2037.17|2035.67|0
1661143200000|2022-08-22 04:40:00|2036.74|2035.24|2036.3|2034.8|2036.74|2035.24|2036.3|2034.8|0
1661143500000|2022-08-22 04:45:00|2036.31|2034.81|2035.79|2034.29|2036.73|2035.23|2035.78|2034.28|0
1661143800000|2022-08-22 04:50:00|2035.8|2034.3|2035.78|2034.28|2035.8|2034.3|2035.35|2033.85|0
1661144100000|2022-08-22 04:55:00|2035.77|2034.27|2035.77|2034.27|2035.78|2034.28|2035.34|2033.84|0
1661144400000|2022-08-22 05:00:00|2035.78|2034.28|2035.77|2034.27|2036.21|2034.71|2035.76|2034.26|0
1661144700000|2022-08-22 05:05:00|2035.76|2034.26|2035.77|2034.27|2035.78|2034.28|2035.33|2033.83|0
1661145000000|2022-08-22 05:10:00|2035.78|2034.28|2035.33|2033.83|2035.78|2034.28|2034.89|2033.39|0
1661145300000|2022-08-22 05:15:00|2035.34|2033.84|2036.65|2035.15|2036.65|2035.15|2035.33|2033.83|0
1661145600000|2022-08-22 05:20:00|2036.66|2035.16|2036.23|2034.73|2037.1|2035.6|2036.22|2034.72|0
1661145900000|2022-08-22 05:25:00|2036.22|2034.72|2037.09|2035.59|2037.09|2035.59|2036.22|2034.72|0
1661146200000|2022-08-22 05:30:00|2036.87|2035.37|2036.67|2035.17|2037.54|2036.04|2036.67|2035.17|0
1661146500000|2022-08-22 05:35:00|2036.66|2035.16|2035.79|2034.29|2036.67|2035.17|2035.79|2034.29|0
1661146800000|2022-08-22 05:40:00|2036|2034.5|2035.34|2033.84|2036.22|2034.72|2035.34|2033.84|0
1661147100000|2022-08-22 05:45:00|2035.35|2033.85|2034.46|2032.96|2035.77|2034.27|2034.46|2032.96|0
1661147400000|2022-08-22 05:50:00|2034.47|2032.97|2034.44|2032.94|2034.47|2032.97|2034.43|2032.93|0
1661147700000|2022-08-22 05:55:00|2034.45|2032.95|2034.05|2032.55|2034.48|2032.98|2034.01|2032.51|0
1661148000000|2022-08-22 06:00:00|2034.47|2032.97|2032.32|2030.82|2034.91|2033.41|2032.3|2030.8|0
1661148300000|2022-08-22 06:05:00|2032.33|2030.83|2031.01|2029.51|2032.75|2031.25|2030.57|2029.07|0
1661148600000|2022-08-22 06:10:00|2030.59|2029.09|2031.02|2029.52|2031.46|2029.96|2030.14|2028.64|0
1661148900000|2022-08-22 06:15:00|2030.6|2029.1|2033.24|2031.74|2033.67|2032.17|2030.16|2028.66|0
1661149200000|2022-08-22 06:20:00|2033.66|2032.16|2033.25|2031.75|2033.69|2032.19|2032.82|2031.32|0
1661149500000|2022-08-22 06:25:00|2033.47|2031.97|2031.11|2029.61|2033.69|2032.19|2030.88|2029.38|0
1661149800000|2022-08-22 06:30:00|2031.1|2029.6|2032.29|2030.89|2033.67|2032.27|2030.66|2029.16|86
1661150100000|2022-08-22 06:35:00|2032.17|2030.77|2032.04|2030.64|2032.17|2030.77|2031.67|2030.27|17
1661150400000|2022-08-22 06:40:00|2031.92|2030.52|2031.92|2030.52|2032.04|2030.64|2031.54|2030.14|8
1661150700000|2022-08-22 06:45:00|2032.04|2030.64|2030.92|2029.52|2032.04|2030.64|2030.79|2029.39|28
1661151000000|2022-08-22 06:50:00|2030.79|2029.39|2030.67|2029.27|2030.92|2029.52|2030.67|2029.27|23
1661151300000|2022-08-22 06:55:00|2031.39|2029.89|2032.7|2031.2|2032.7|2031.2|2031.14|2029.64|0
1661151600000|2022-08-22 07:00:00|2032.27|2030.77|2032.59|2032.09|2035.72|2035.22|2027.84|2027.34|2919
1661151900000|2022-08-22 07:05:00|2032.97|2032.47|2030.22|2029.72|2036.22|2035.72|2029.97|2029.47|2236
1661152200000|2022-08-22 07:10:00|2030.47|2029.97|2030.47|2029.97|2032.84|2032.34|2030.09|2029.59|1402
1661152500000|2022-08-22 07:15:00|2030.72|2030.22|2027.47|2026.97|2031.47|2030.97|2027.22|2026.72|2010
1661152800000|2022-08-22 07:20:00|2027.34|2026.84|2025.22|2024.72|2028.22|2027.72|2024.47|2023.97|1185
1661153100000|2022-08-22 07:25:00|2025.34|2024.84|2018.72|2018.22|2025.59|2025.09|2018.72|2018.22|1348
1661153400000|2022-08-22 07:30:00|2018.97|2018.47|2014.47|2013.97|2019.22|2018.72|2014.09|2013.59|1433
1661153700000|2022-08-22 07:35:00|2014.59|2014.09|2018.34|2017.84|2019.72|2019.22|2013.97|2013.47|1432
1661154000000|2022-08-22 07:40:00|2018.47|2017.97|2016.7|2016.2|2018.7|2018.2|2016.07|2015.57|1245
1661154300000|2022-08-22 07:45:00|2016.45|2015.95|2013.2|2012.7|2016.7|2016.2|2013.2|2012.7|1125
1661154600000|2022-08-22 07:50:00|2012.95|2012.45|2010.7|2010.2|2013.45|2012.95|2010.2|2009.7|1274
1661154900000|2022-08-22 07:55:00|2010.45|2009.95|2008.95|2008.45|2011.32|2010.82|2007.45|2006.95|848
1661155200000|2022-08-22 08:00:00|2009.2|2008.7|2006.82|2006.32|2010.32|2009.82|2006.2|2005.7|1186
1661155500000|2022-08-22 08:05:00|2006.95|2006.45|2007.95|2007.45|2009.95|2009.45|2005.95|2005.45|1644
1661155800000|2022-08-22 08:10:00|2008.07|2007.57|2004.57|2004.07|2008.7|2008.2|2004.32|2003.82|1012
1661156100000|2022-08-22 08:15:00|2004.45|2003.95|2005.2|2004.7|2006.2|2005.7|2003.82|2003.32|888
1661156400000|2022-08-22 08:20:00|2005.07|2004.57|2005.45|2004.95|2007.07|2006.57|2004.95|2004.45|1739
1661156700000|2022-08-22 08:25:00|2005.7|2005.2|2004.95|2004.45|2006.45|2005.95|2004.57|2004.07|850
1661157000000|2022-08-22 08:30:00|2004.82|2004.32|2001.57|2001.07|2005.7|2005.2|2001.2|2000.7|1001
1661157300000|2022-08-22 08:35:00|2001.45|2000.95|2002.57|2002.07|2003.7|2003.2|2001.07|2000.57|820
1661157600000|2022-08-22 08:40:00|2002.45|2001.95|2002.45|2001.95|2003.2|2002.7|2000.7|2000.2|660
1661157900000|2022-08-22 08:45:00|2002.7|2002.2|2006.2|2005.7|2006.2|2005.7|2002.07|2001.57|1131
1661158200000|2022-08-22 08:50:00|2006.07|2005.57|2005.57|2005.07|2006.45|2005.95|2005.45|2004.95|739
1661158500000|2022-08-22 08:55:00|2005.7|2005.2|2007.45|2006.95|2007.7|2007.2|2004.7|2004.2|862
1661158800000|2022-08-22 09:00:00|2007.2|2006.7|2006.2|2005.7|2007.45|2006.95|2005.7|2005.2|631
1661159100000|2022-08-22 09:05:00|2005.95|2005.45|2006.2|2005.7|2007.2|2006.7|2005.7|2005.2|404
1661159400000|2022-08-22 09:10:00|2006.45|2005.95|2005.45|2004.95|2007.45|2006.95|2004.7|2004.2|987
1661159700000|2022-08-22 09:15:00|2004.95|2004.45|2005.95|2005.45|2006.45|2005.95|2004.7|2004.2|810
1661160000000|2022-08-22 09:20:00|2006.2|2005.7|2000.95|2000.45|2006.2|2005.7|2000.82|2000.32|1796
1661160300000|2022-08-22 09:25:00|2001.2|2000.7|1999.95|1999.45|2001.2|2000.7|1999.7|1999.2|643
1661160600000|2022-08-22 09:30:00|2000.2|1999.7|1998.07|1997.57|2000.2|1999.7|1997.95|1997.45|800
1661160900000|2022-08-22 09:35:00|1998.2|1997.7|1999.32|1998.82|2000.7|2000.2|1998.2|1997.7|490
1661161200000|2022-08-22 09:40:00|1999.45|1998.95|2000.82|2000.32|2001.2|2000.7|1999.2|1998.7|323
1661161500000|2022-08-22 09:45:00|2000.95|2000.45|2003.2|2002.7|2003.2|2002.7|2000.7|2000.2|885
1661161800000|2022-08-22 09:50:00|2003.45|2002.95|2005.45|2004.95|2005.45|2004.95|2003.2|2002.7|470
1661162100000|2022-08-22 09:55:00|2005.7|2005.2|2006.7|2006.2|2006.95|2006.45|2005.2|2004.7|524
1661162400000|2022-08-22 10:00:00|2006.82|2006.32|2007.45|2006.95|2008.45|2007.95|2006.57|2006.07|1133
1661162700000|2022-08-22 10:05:00|2007.57|2007.07|2011.95|2011.45|2012.2|2011.7|2007.57|2007.07|1118
1661163000000|2022-08-22 10:10:00|2012.07|2011.57|2013.7|2013.2|2015.2|2014.7|2011.95|2011.45|1523
1661163300000|2022-08-22 10:15:00|2013.82|2013.32|2015.7|2015.2|2016.45|2015.95|2013.7|2013.2|1152
1661163600000|2022-08-22 10:20:00|2015.82|2015.32|2015.2|2014.7|2015.95|2015.45|2014.45|2013.95|554
1661163900000|2022-08-22 10:25:00|2015.07|2014.57|2013.45|2012.95|2015.2|2014.7|2013.45|2012.95|657
1661164200000|2022-08-22 10:30:00|2013.7|2013.2|2011.95|2011.45|2013.7|2013.2|2011.95|2011.45|714
1661164500000|2022-08-22 10:35:00|2011.7|2011.2|2012.45|2011.95|2012.45|2011.95|2011.45|2010.95|971
1661164800000|2022-08-22 10:40:00|2012.2|2011.7|2010.2|2009.7|2012.7|2012.2|2010.07|2009.57|862
1661165100000|2022-08-22 10:45:00|2010.07|2009.57|2011.45|2010.95|2011.57|2011.07|2009.45|2008.95|396
1661165400000|2022-08-22 10:50:00|2011.57|2011.07|2012.7|2012.2|2012.95|2012.45|2011.57|2011.07|365
1661165700000|2022-08-22 10:55:00|2012.82|2012.32|2010.45|2009.95|2012.95|2012.45|2010.2|2009.7|546
1661166000000|2022-08-22 11:00:00|2010.7|2010.2|2012.2|2011.7|2012.7|2012.2|2010.7|2010.2|522
1661166300000|2022-08-22 11:05:00|2012.32|2011.82|2012.2|2011.7|2012.7|2012.2|2010.95|2010.45|552
1661166600000|2022-08-22 11:10:00|2012.45|2011.95|2011.45|2010.95|2012.45|2011.95|2011.32|2010.82|375
1661166900000|2022-08-22 11:15:00|2011.7|2011.2|2011.32|2010.82|2012.2|2011.7|2011.2|2010.7|213
1661167200000|2022-08-22 11:20:00|2011.2|2010.7|2010.7|2010.2|2012.45|2011.95|2010.7|2010.2|260
1661167500000|2022-08-22 11:25:00|2010.82|2010.32|2009.45|2008.95|2010.82|2010.32|2009.2|2008.7|345
1661167800000|2022-08-22 11:30:00|2009.57|2009.07|2006.82|2006.32|2009.7|2009.2|2006.45|2005.95|428
1661168100000|2022-08-22 11:35:00|2006.7|2006.2|2006.7|2006.2|2007.07|2006.57|2005.95|2005.45|314
1661168400000|2022-08-22 11:40:00|2006.82|2006.32|2006.45|2005.95|2006.95|2006.45|2005.2|2004.7|313
1661168700000|2022-08-22 11:45:00|2006.7|2006.2|2005.7|2005.2|2006.7|2006.2|2005.07|2004.57|314
1661169000000|2022-08-22 11:50:00|2005.57|2005.07|2005.82|2005.32|2006.45|2005.95|2004.82|2004.32|244
1661169300000|2022-08-22 11:55:00|2005.95|2005.45|2006.95|2006.45|2007.2|2006.7|2005.7|2005.2|244
1661169600000|2022-08-22 12:00:00|2007.2|2006.7|2005.7|2005.2|2007.57|2007.07|2005.7|2005.2|559
1661169900000|2022-08-22 12:05:00|2005.82|2005.32|2004.95|2004.45|2006.45|2005.95|2004.7|2004.2|460
1661170200000|2022-08-22 12:10:00|2005.2|2004.7|2004.45|2003.95|2005.2|2004.7|2004.2|2003.7|418
1661170500000|2022-08-22 12:15:00|2004.32|2003.82|2004.95|2004.45|2005.45|2004.95|2004.2|2003.7|451
1661170800000|2022-08-22 12:20:00|2004.82|2004.32|2005.7|2005.2|2005.7|2005.2|2004.82|2004.32|271
1661171100000|2022-08-22 12:25:00|2005.45|2004.95|2003.45|2002.95|2005.45|2004.95|2002.95|2002.45|588
1661171400000|2022-08-22 12:30:00|2003.57|2003.07|2002.7|2002.2|2004.45|2003.95|2002.45|2001.95|489
1661171700000|2022-08-22 12:35:00|2002.45|2001.95|2002.45|2001.95|2003.2|2002.7|2002.07|2001.57|238
1661172000000|2022-08-22 12:40:00|2002.32|2001.82|2001.7|2001.2|2003.45|2002.95|2001.45|2000.95|394
1661172300000|2022-08-22 12:45:00|2001.45|2000.95|2001.95|2001.45|2002.2|2001.7|2000.7|2000.2|532
1661172600000|2022-08-22 12:50:00|2002.07|2001.57|2003.45|2002.95|2003.82|2003.32|2002.07|2001.57|401
1661172900000|2022-08-22 12:55:00|2003.7|2003.2|2002.95|2002.45|2003.95|2003.45|2002.57|2002.07|388
1661173200000|2022-08-22 13:00:00|2003.2|2002.7|2003.52|2003.02|2003.95|2003.45|2002.2|2001.7|510
1661173500000|2022-08-22 13:05:00|2003.39|2002.89|2004.27|2003.77|2005.02|2004.52|2002.89|2002.39|470
1661173800000|2022-08-22 13:10:00|2004.39|2003.89|2002.52|2002.02|2004.64|2004.14|2002.27|2001.77|365
1661174100000|2022-08-22 13:15:00|2002.27|2001.77|2001.77|2001.27|2002.52|2002.02|2001.52|2001.02|621
1661174400000|2022-08-22 13:20:00|2002.02|2001.52|2002.27|2001.77|2002.27|2001.77|2001.02|2000.52|749
1661174700000|2022-08-22 13:25:00|2002.14|2001.64|2002.02|2001.52|2003.27|2002.77|2001.77|2001.27|734
1661175000000|2022-08-22 13:30:00|2002.27|2001.77|1998.52|1998.02|2003.02|2002.52|1998.52|1998.02|1215
1661175300000|2022-08-22 13:35:00|1998.64|1998.14|1999.52|1999.02|2000.02|1999.52|1997.27|1996.77|1479
1661175600000|2022-08-22 13:40:00|1999.77|1999.27|2001.77|2001.27|2002.52|2002.02|1998.52|1998.02|970
1661175900000|2022-08-22 13:45:00|2001.52|2001.02|1998.02|1997.52|2002.14|2001.64|1997.77|1997.27|936
1661176200000|2022-08-22 13:50:00|1997.77|1997.27|2000.27|1999.77|2000.27|1999.77|1997.52|1997.02|961
1661176500000|2022-08-22 13:55:00|2000.02|1999.52|2002.64|2002.14|2003.02|2002.52|2000.02|1999.52|746
1661176800000|2022-08-22 14:00:00|2002.52|2002.02|2003.02|2002.52|2003.52|2003.02|2001.27|2000.77|1014
1661177100000|2022-08-22 14:05:00|2003.14|2002.64|2004.27|2003.77|2004.77|2004.27|2002.64|2002.14|1771
1661177400000|2022-08-22 14:10:00|2004.07|2003.57|2000.82|2000.32|2005.07|2004.57|2000.32|1999.82|1061
1661177700000|2022-08-22 14:15:00|2000.57|2000.07|1999.57|1999.07|2000.82|2000.32|1998.07|1997.57|1358
1661178000000|2022-08-22 14:20:00|1999.44|1998.94|1997.07|1996.57|1999.57|1999.07|1996.94|1996.44|992
1661178300000|2022-08-22 14:25:00|1996.82|1996.32|1996.94|1996.44|1998.32|1997.82|1996.69|1996.19|913
1661178600000|2022-08-22 14:30:00|1997.07|1996.57|1996.57|1996.07|1998.07|1997.57|1996.07|1995.57|842
1661178900000|2022-08-22 14:35:00|1996.82|1996.32|1997.57|1997.07|1998.07|1997.57|1996.57|1996.07|769
1661179200000|2022-08-22 14:40:00|1997.69|1997.19|1998.57|1998.07|1999.82|1999.32|1997.07|1996.57|864
1661179500000|2022-08-22 14:45:00|1998.69|1998.19|1998.32|1997.82|1999.32|1998.82|1998.07|1997.57|702
1661179800000|2022-08-22 14:50:00|1998.19|1997.69|1997.32|1996.82|1998.32|1997.82|1996.32|1995.82|735
1661180100000|2022-08-22 14:55:00|1997.57|1997.07|1996.82|1996.32|1997.57|1997.07|1996.32|1995.82|529
1661180400000|2022-08-22 15:00:00|1996.57|1996.07|1998.32|1997.82|1998.44|1997.94|1996.57|1996.07|1327
1661180700000|2022-08-22 15:05:00|1998.57|1998.07|1997.32|1996.82|1999.07|1998.57|1996.57|1996.07|1507
1661181000000|2022-08-22 15:10:00|1997.44|1996.94|1998.57|1998.07|1998.82|1998.32|1997.44|1996.94|930
1661181300000|2022-08-22 15:15:00|1998.82|1998.32|1999.82|1999.32|1999.82|1999.32|1998.57|1998.07|1264
1661181600000|2022-08-22 15:20:00|1999.57|1999.07|1997.82|1996.32|1999.82|1999.32|1996.82|1996.31|2560
1661181900000|2022-08-22 15:25:00|1997.81|1996.31|1996.05|1994.55|1998.67|1997.17|1996.05|1994.55|2095
1661182200000|2022-08-22 15:30:00|1996.06|1994.56|1998.39|1996.99|1998.89|1997.49|1996|1994.5|355
1661182500000|2022-08-22 15:35:00|1998.52|1997.12|1997.64|1996.24|1999.39|1997.99|1997.64|1996.24|45
1661182800000|2022-08-22 15:40:00|1997.77|1996.37|1997.77|1996.37|1998.77|1997.37|1997.77|1996.37|46
1661183100000|2022-08-22 15:45:00|1997.89|1996.49|1997.77|1996.37|1998.14|1996.74|1997.14|1995.74|18
1661183400000|2022-08-22 15:50:00|1997.64|1996.24|1997.52|1996.12|1998.27|1996.87|1997.14|1995.74|187
1661183700000|2022-08-22 15:55:00|1997.64|1996.24|1996.31|1994.81|1998.02|1996.62|1996.02|1994.62|118
1661184000000|2022-08-22 16:00:00|1996.3|1994.8|1996.73|1995.23|1997.2|1995.7|1995.85|1994.35|3
1661184300000|2022-08-22 16:05:00|1996.72|1995.22|1995.38|1993.88|1997.17|1995.67|1995.38|1993.88|0
1661184600000|2022-08-22 16:10:00|1995.39|1993.89|1994.94|1993.44|1995.83|1994.33|1994.93|1993.43|0
1661184900000|2022-08-22 16:15:00|1995.16|1993.66|1995.83|1994.33|1995.84|1994.34|1994.94|1993.44|0
1661185200000|2022-08-22 16:20:00|1995.82|1994.32|1997.17|1995.67|1997.19|1995.69|1995.82|1994.32|0
1661185500000|2022-08-22 16:25:00|1997.18|1995.68|1995.81|1994.31|1997.19|1995.69|1995.38|1993.88|0
1661185800000|2022-08-22 16:30:00|1995.82|1994.32|1995.82|1994.32|1996.26|1994.76|1995.79|1994.29|0
1661186100000|2022-08-22 16:35:00|1995.81|1994.31|1996.64|1995.14|1996.66|1995.16|1995.81|1994.31|0
1661186400000|2022-08-22 16:40:00|1996.63|1995.13|1995.26|1993.76|1996.64|1995.14|1995.26|1993.76|0
1661186700000|2022-08-22 16:45:00|1995.27|1993.77|1995.72|1994.22|1996.16|1994.66|1994.8|1993.3|0
1661187000000|2022-08-22 16:50:00|1995.71|1994.21|1996.16|1994.66|1996.16|1994.66|1995.7|1994.2|0
1661187300000|2022-08-22 16:55:00|1996.15|1994.65|1996.17|1994.67|1996.6|1995.1|1995.71|1994.21|0
1661187600000|2022-08-22 17:00:00|1996.18|1994.68|1995.79|1994.29|1997.16|1995.66|1995.78|1994.28|0
1661187900000|2022-08-22 17:05:00|1995.78|1994.28|1995.62|1994.12|1996.22|1994.72|1995.35|1993.85|0
1661188200000|2022-08-22 17:10:00|1995.61|1994.11|1995.67|1994.17|1996.05|1994.55|1994.71|1993.21|0
1661188500000|2022-08-22 17:15:00|1995.66|1994.16|1995.65|1994.15|1996.1|1994.6|1995.2|1993.7|0
1661188800000|2022-08-22 17:20:00|1995.64|1994.14|1994.67|1993.17|1995.68|1994.18|1994.24|1992.74|0
1661189100000|2022-08-22 17:25:00|1994.66|1993.16|1993.78|1992.28|1994.69|1993.19|1993.78|1992.28|0
1661189400000|2022-08-22 17:30:00|1993.77|1992.27|1991.53|1990.03|1993.78|1992.28|1991.53|1990.03|0
1661189700000|2022-08-22 17:35:00|1991.11|1989.61|1991.97|1990.47|1992.36|1990.86|1991|1989.5|0
1661190000000|2022-08-22 17:40:00|1991.55|1990.05|1991.99|1990.49|1992.43|1990.93|1991.55|1990.05|0
1661190300000|2022-08-22 17:45:00|1991.98|1990.48|1991.98|1990.48|1992.43|1990.93|1991.97|1990.47|0
1661190600000|2022-08-22 17:50:00|1991.97|1990.47|1991.8|1990.3|1992.24|1990.74|1991.52|1990.02|0
1661190900000|2022-08-22 17:55:00|1991.79|1990.29|1991.33|1989.83|1991.8|1990.3|1991.31|1989.81|0
1661191200000|2022-08-22 18:00:00|1991.32|1989.82|1991.3|1989.8|1991.77|1990.27|1991.3|1989.8|0
1661191500000|2022-08-22 18:05:00|1991.29|1989.79|1990.45|1988.95|1991.77|1990.27|1990.45|1988.95|0
1661191800000|2022-08-22 18:10:00|1990.44|1988.94|1991.33|1989.83|1991.75|1990.25|1990.43|1988.93|0
1661192100000|2022-08-22 18:15:00|1991.32|1989.82|1991.76|1990.26|1991.78|1990.28|1990.87|1989.37|0
1661192400000|2022-08-22 18:20:00|1991.77|1990.27|1991.75|1990.25|1992.21|1990.71|1991.32|1989.82|0
1661192700000|2022-08-22 18:25:00|1991.74|1990.24|1991.5|1990|1991.77|1990.27|1991.29|1989.79|0
1661193000000|2022-08-22 18:30:00|1991.29|1989.79|1991.27|1989.77|1991.73|1990.23|1990.83|1989.33|0
1661193300000|2022-08-22 18:35:00|1991.28|1989.78|1990.82|1989.32|1991.29|1989.79|1990.82|1989.32|0
1661193600000|2022-08-22 18:40:00|1990.81|1989.31|1989.92|1988.42|1990.82|1989.32|1989.91|1988.41|0
1661193900000|2022-08-22 18:45:00|1989.93|1988.43|1990.35|1988.85|1990.8|1989.3|1989.91|1988.41|0
1661194200000|2022-08-22 18:50:00|1990.34|1988.84|1990.34|1988.84|1991.23|1989.73|1990.32|1988.82|0
1661194500000|2022-08-22 18:55:00|1990.76|1989.26|1991.13|1989.63|1991.14|1989.64|1989.89|1988.39|0
1661194800000|2022-08-22 19:00:00|1991.14|1989.64|1991.67|1990.17|1992.54|1991.04|1991.13|1989.63|0
1661195100000|2022-08-22 19:05:00|1991.66|1990.16|1992.13|1990.63|1992.13|1990.63|1991.64|1990.14|0
1661195400000|2022-08-22 19:10:00|1992.14|1990.64|1993.19|1991.69|1993.61|1992.11|1992.14|1990.64|0
1661195700000|2022-08-22 19:15:00|1993.2|1991.7|1991.89|1990.39|1993.68|1992.18|1991.89|1990.39|0
1661196000000|2022-08-22 19:20:00|1991.9|1990.4|1992.37|1990.87|1992.38|1990.88|1991.46|1989.96|0
1661196300000|2022-08-22 19:25:00|1992.38|1990.88|1990.91|1989.41|1992.82|1991.32|1990.9|1989.4|0
1661196600000|2022-08-22 19:30:00|1990.92|1989.42|1989.61|1988.11|1991.8|1990.3|1989.6|1988.1|0
1661196900000|2022-08-22 19:35:00|1989.6|1988.1|1990.52|1989.02|1990.97|1989.47|1989.6|1988.1|0
1661197200000|2022-08-22 19:40:00|1990.53|1989.03|1988.7|1987.2|1990.53|1989.03|1988.28|1986.78|0
1661197500000|2022-08-22 19:45:00|1988.28|1986.78|1990.5|1989|1990.5|1989|1988.28|1986.78|0
1661197800000|2022-08-22 19:50:00|1990.49|1988.99|1990.91|1989.41|1992.66|1991.16|1990.05|1988.55|0
1661198100000|2022-08-22 19:55:00|1990.92|1989.42|1992.38|1990.88|1992.62|1991.12|1990.91|1989.41|0
1661198400000|2022-08-22 20:00:00|1992.21|1990.71|1992.65|1991.15|1992.92|1991.42|1992.03|1990.53|0
1661198700000|2022-08-22 20:05:00|1992.56|1991.06|1992.74|1991.24|1992.92|1991.42|1992.39|1990.89|0
1661199000000|2022-08-22 20:10:00|1992.65|1991.15|1993.11|1991.61|1993.38|1991.88|1992.56|1991.06|0
1661199300000|2022-08-22 20:15:00|1993.2|1991.7|1992.93|1991.43|1993.2|1991.7|1992.57|1991.07|0
1661199600000|2022-08-22 20:20:00|1992.84|1991.34|1993.56|1992.06|1993.56|1992.06|1992.84|1991.34|0
1661199900000|2022-08-22 20:25:00|1993.55|1992.05|1993.56|1992.06|1993.73|1992.23|1993.38|1991.88|0
1661200200000|2022-08-22 20:30:00|1993.65|1992.15|1993.65|1992.15|1993.82|1992.32|1993.47|1991.97|0
1661200500000|2022-08-22 20:35:00|1993.73|1992.23|1993.56|1992.06|1993.82|1992.32|1993.47|1991.97|0
1661200800000|2022-08-22 20:40:00|1993.6|1992.1|1993.56|1992.06|1993.73|1992.23|1993.47|1991.97|0
1661201100000|2022-08-22 20:45:00|1993.65|1992.15|1993.82|1992.32|1993.82|1992.32|1993.47|1991.97|0
1661201400000|2022-08-22 20:50:00|1993.78|1992.28|1993.78|1992.28|1993.82|1992.32|1993.65|1992.15|0
1661201700000|2022-08-22 20:55:00|1993.73|1992.23|1993.65|1992.15|1993.91|1992.41|1993.56|1992.06|0
1661202000000|2022-08-22 21:00:00|1993.64|1992.14|1993.87|1992.37|1993.87|1992.37|1993.47|1991.97|0
1661202300000|2022-08-22 21:05:00|1993.83|1992.33|1993.6|1992.1|1993.92|1992.42|1993.6|1992.1|0
1661202600000|2022-08-22 21:10:00|1993.65|1992.15|1993.87|1992.37|1993.87|1992.37|1993.56|1992.06|0
1661202900000|2022-08-22 21:15:00|1993.83|1992.33|1993.92|1992.42|1993.92|1992.42|1993.83|1992.33|0
1661203200000|2022-08-22 21:20:00|1993.91|1992.41|1993.92|1992.42|1993.92|1992.42|1993.87|1992.37|0
1661203500000|2022-08-22 21:25:00|1993.91|1992.41|1993.87|1992.37|1993.91|1992.41|1993.87|1992.37|0
1661204100000|2022-08-22 21:35:00|1993.92|1992.42|1994|1992.5|1994|1992.5|1993.92|1992.42|0
1661204400000|2022-08-22 21:40:00|1993.96|1992.46|1993.96|1992.46|1994|1992.5|1993.87|1992.37|0
1661204700000|2022-08-22 21:45:00|1994|1992.5|1993.87|1992.37|1994|1992.5|1993.87|1992.37|0
1661205000000|2022-08-22 21:50:00|1993.96|1992.46|1993.92|1992.42|1993.96|1992.46|1993.91|1992.41|0
1661205300000|2022-08-22 21:55:00|1993.91|1992.41|1993.89|1992.39|1993.94|1992.44|1993.8|1992.3|0
1661205600000|2022-08-22 22:00:00|1993.98|1992.48|1993.23|1991.73|1994.16|1992.66|1992.86|1991.36|0
1661205900000|2022-08-22 22:05:00|1993.14|1991.64|1994.03|1992.53|1994.03|1992.53|1993.14|1991.64|0
1661206200000|2022-08-22 22:10:00|1994.02|1992.52|1993.9|1992.4|1994.03|1992.53|1993.77|1992.27|0
1661206500000|2022-08-22 22:15:00|1993.94|1992.44|1993.5|1992|1993.94|1992.44|1993.41|1991.91|0
1661206800000|2022-08-22 22:20:00|1993.59|1992.09|1993.78|1992.28|1993.81|1992.31|1993.37|1991.87|0
1661207100000|2022-08-22 22:25:00|1993.86|1992.36|1993.86|1992.36|1994.13|1992.63|1993.86|1992.36|0
1661207400000|2022-08-22 22:30:00|1993.87|1992.37|1994.49|1992.99|1994.49|1992.99|1993.78|1992.28|0
1661207700000|2022-08-22 22:35:00|1994.48|1992.98|1994.87|1993.37|1994.96|1993.46|1994.44|1992.94|0
1661208000000|2022-08-22 22:40:00|1994.88|1993.38|1995.05|1993.55|1995.05|1993.55|1994.7|1993.2|0
1661208300000|2022-08-22 22:45:00|1994.96|1993.46|1995.14|1993.64|1995.23|1993.73|1994.79|1993.29|0
1661208600000|2022-08-22 22:50:00|1995.19|1993.69|1994.96|1993.46|1995.32|1993.82|1994.79|1993.29|0
1661208900000|2022-08-22 22:55:00|1994.92|1993.42|1994.87|1993.37|1995.05|1993.55|1994.87|1993.37|0
1661209200000|2022-08-22 23:00:00|1994.88|1993.38|1994.96|1993.46|1995.05|1993.55|1994.61|1993.11|0
1661209500000|2022-08-22 23:05:00|1994.92|1993.42|1994.96|1993.46|1995.14|1993.64|1994.83|1993.33|0
1661209800000|2022-08-22 23:10:00|1994.97|1993.47|1995.32|1993.82|1995.41|1993.91|1994.97|1993.47|0
1661210100000|2022-08-22 23:15:00|1995.36|1993.86|1995.32|1993.82|1995.5|1994|1995.23|1993.73|0
1661210400000|2022-08-22 23:20:00|1995.36|1993.86|1995.5|1994|1995.5|1994|1995.23|1993.73|0
1661210700000|2022-08-22 23:25:00|1995.45|1993.95|1994.87|1993.37|1995.5|1994|1994.7|1993.2|0
1661211000000|2022-08-22 23:30:00|1994.88|1993.38|1995.41|1993.91|1995.41|1993.91|1994.61|1993.11|0
1661211300000|2022-08-22 23:35:00|1995.36|1993.86|1995.41|1993.91|1995.68|1994.18|1995.32|1993.82|0
1661211600000|2022-08-22 23:40:00|1995.45|1993.95|1995.41|1993.91|1995.5|1994|1995.32|1993.82|0
1661211900000|2022-08-22 23:45:00|1995.4|1993.9|1995.68|1994.18|1995.72|1994.22|1995.23|1993.73|0
1661212200000|2022-08-22 23:50:00|1995.67|1994.17|1996.03|1994.53|1996.08|1994.58|1995.5|1994|0
1661212500000|2022-08-22 23:55:00|1996.04|1994.54|1996.12|1994.62|1996.3|1994.8|1995.86|1994.36|0
1661212800000|2022-08-23 00:00:00|1996.13|1994.63|1995.41|1993.91|1996.3|1994.8|1995.32|1993.82|0
1661213100000|2022-08-23 00:05:00|1995.36|1993.86|1995.45|1993.95|1995.94|1994.44|1995.32|1993.82|0
1661213400000|2022-08-23 00:10:00|1995.41|1993.91|1995.41|1993.91|1995.5|1994|1995.32|1993.82|0
1661213700000|2022-08-23 00:15:00|1995.5|1994|1996.75|1995.25|1996.76|1995.26|1994.58|1993.08|0
1661214000000|2022-08-23 00:20:00|1997.17|1995.67|1996.38|1994.88|1997.67|1996.17|1996.37|1994.87|0
1661214300000|2022-08-23 00:25:00|1996.8|1995.3|1997.68|1996.18|1997.68|1996.18|1995.94|1994.44|0
1661214600000|2022-08-23 00:30:00|1997.67|1996.17|1996.8|1995.3|1997.68|1996.18|1996.37|1994.87|0
1661214900000|2022-08-23 00:35:00|1996.81|1995.31|1996.36|1994.86|1997.24|1995.74|1996.36|1994.86|0
1661215200000|2022-08-23 00:40:00|1996.37|1994.87|1996.13|1994.63|1996.37|1994.87|1995.92|1994.42|0
1661215500000|2022-08-23 00:45:00|1996.14|1994.64|1996.78|1995.28|1996.78|1995.28|1996.14|1994.64|0
1661215800000|2022-08-23 00:50:00|1996.36|1994.86|1995.01|1993.51|1996.36|1994.86|1995.01|1993.51|0
1661216100000|2022-08-23 00:55:00|1995|1993.5|1994.56|1993.06|1995.45|1993.95|1994.12|1992.62|0
1661216400000|2022-08-23 01:00:00|1994.57|1993.07|1994.54|1993.04|1994.57|1993.07|1994.11|1992.61|0
1661216700000|2022-08-23 01:05:00|1994.55|1993.05|1995.87|1994.37|1995.88|1994.38|1994.55|1993.05|0
1661217000000|2022-08-23 01:10:00|1995.88|1994.38|1995.87|1994.37|1995.88|1994.38|1995|1993.5|0
1661217300000|2022-08-23 01:15:00|1995.88|1994.38|1995.88|1994.38|1996.31|1994.81|1995.44|1993.94|0
1661217600000|2022-08-23 01:20:00|1995.89|1994.39|1996.34|1994.84|1996.78|1995.28|1995.89|1994.39|0
1661217900000|2022-08-23 01:25:00|1996.35|1994.85|1996.34|1994.84|1996.35|1994.85|1995.9|1994.4|0
1661218200000|2022-08-23 01:30:00|1996.35|1994.85|1996.35|1994.85|1996.35|1994.85|1995.9|1994.4|0
1661218500000|2022-08-23 01:35:00|1996.34|1994.84|1994.6|1993.1|1996.35|1994.85|1994.15|1992.65|0
1661218800000|2022-08-23 01:40:00|1994.61|1993.11|1995.01|1993.51|1995.46|1993.96|1994.58|1993.08|0
1661219100000|2022-08-23 01:45:00|1994.58|1993.08|1995.46|1993.96|1995.9|1994.4|1994.57|1993.07|0
1661219400000|2022-08-23 01:50:00|1995.45|1993.95|1995.01|1993.51|1995.45|1993.95|1994.57|1993.07|0
1661219700000|2022-08-23 01:55:00|1994.59|1993.09|1994.14|1992.64|1995.02|1993.52|1994.13|1992.63|0
1661220000000|2022-08-23 02:00:00|1994.56|1993.06|1995.44|1993.94|1995.45|1993.95|1994.56|1993.06|0
1661220300000|2022-08-23 02:05:00|1995.23|1993.73|1995.45|1993.95|1996.32|1994.82|1995.23|1993.73|0
1661220600000|2022-08-23 02:10:00|1995.44|1993.94|1995.02|1993.52|1995.45|1993.95|1995.01|1993.51|0
1661220900000|2022-08-23 02:15:00|1995.23|1993.73|1995.01|1993.51|1995.46|1993.96|1994.59|1993.09|0
1661221200000|2022-08-23 02:20:00|1994.58|1993.08|1995.02|1993.52|1995.03|1993.53|1994.57|1993.07|0
1661221500000|2022-08-23 02:25:00|1995.03|1993.53|1995.01|1993.51|1995.03|1993.53|1995.01|1993.51|0
1661221800000|2022-08-23 02:30:00|1995.44|1993.94|1995.44|1993.94|1995.44|1993.94|1995.44|1993.94|0
1661222100000|2022-08-23 02:35:00|1995.45|1993.95|1995.9|1994.4|1996.34|1994.84|1995.45|1993.95|0
1661222400000|2022-08-23 02:40:00|1995.89|1994.39|1995.46|1993.96|1995.9|1994.4|1995.46|1993.96|0
1661222700000|2022-08-23 02:45:00|1995.47|1993.97|1997.21|1995.71|1997.22|1995.72|1995.47|1993.97|0
1661223000000|2022-08-23 02:50:00|1997.22|1995.72|1996.78|1995.28|1997.23|1995.73|1996.77|1995.27|0
1661223300000|2022-08-23 02:55:00|1996.79|1995.29|1996.78|1995.28|1996.79|1995.29|1996.35|1994.85|0
1661223600000|2022-08-23 03:00:00|1996.79|1995.29|1996.34|1994.84|1997.23|1995.73|1996.34|1994.84|0
1661223900000|2022-08-23 03:05:00|1996.35|1994.85|1996.33|1994.83|1996.77|1995.27|1996.33|1994.83|0
1661224200000|2022-08-23 03:10:00|1996.34|1994.84|1996.78|1995.28|1996.78|1995.28|1996.33|1994.83|0
1661224500000|2022-08-23 03:15:00|1996.77|1995.27|1996.34|1994.84|1996.78|1995.28|1996.34|1994.84|0
1661224800000|2022-08-23 03:20:00|1996.35|1994.85|1997.21|1995.71|1997.21|1995.71|1996.35|1994.85|0
1661225100000|2022-08-23 03:25:00|1997.2|1995.7|1996.34|1994.84|1997.21|1995.71|1996.34|1994.84|0
1661225400000|2022-08-23 03:30:00|1996.77|1995.27|1996.34|1994.84|1996.77|1995.27|1995.9|1994.4|0
1661225700000|2022-08-23 03:35:00|1996.35|1994.85|1996.33|1994.83|1996.35|1994.85|1995.9|1994.4|0
1661226000000|2022-08-23 03:40:00|1996.32|1994.82|1996.32|1994.82|1996.33|1994.83|1996.11|1994.61|0
1661226300000|2022-08-23 03:45:00|1996.33|1994.83|1995.88|1994.38|1996.33|1994.83|1995.88|1994.38|0
1661226600000|2022-08-23 03:50:00|1995.89|1994.39|1995.46|1993.96|1995.89|1994.39|1995.45|1993.95|0
1661226900000|2022-08-23 03:55:00|1995.45|1993.95|1995.43|1993.93|1995.86|1994.36|1995.42|1993.92|0
1661227200000|2022-08-23 04:00:00|1995.85|1994.35|1995.44|1993.94|1995.87|1994.37|1995|1993.5|0
1661227500000|2022-08-23 04:05:00|1995.43|1993.93|1994.99|1993.49|1995.43|1993.93|1994.99|1993.49|0
1661227800000|2022-08-23 04:10:00|1994.98|1993.48|1994.97|1993.47|1994.99|1993.49|1994.97|1993.47|0
1661228100000|2022-08-23 04:15:00|1994.96|1993.46|1994.53|1993.03|1994.97|1993.47|1994.53|1993.03|0
1661228400000|2022-08-23 04:20:00|1994.96|1993.46|1994.96|1993.46|1994.96|1993.46|1994.53|1993.03|0
1661228700000|2022-08-23 04:25:00|1994.97|1993.47|1994.96|1993.46|1994.97|1993.47|1994.96|1993.46|0
1661229000000|2022-08-23 04:30:00|1994.97|1993.47|1995.4|1993.9|1995.4|1993.9|1994.96|1993.46|0
1661229300000|2022-08-23 04:35:00|1995.39|1993.89|1994.96|1993.46|1995.4|1993.9|1994.96|1993.46|0
1661229600000|2022-08-23 04:40:00|1994.95|1993.45|1994.95|1993.45|1994.95|1993.45|1994.94|1993.44|0
1661229900000|2022-08-23 04:45:00|1994.94|1993.44|1994.52|1993.02|1994.94|1993.44|1994.52|1993.02|0
1661230200000|2022-08-23 04:50:00|1994.51|1993.01|1994.08|1992.58|1994.52|1993.02|1994.07|1992.57|0
1661230500000|2022-08-23 04:55:00|1994.07|1992.57|1993.63|1992.13|1994.08|1992.58|1993.2|1991.7|0
1661230800000|2022-08-23 05:00:00|1993.42|1991.92|1993.61|1992.11|1994.07|1992.57|1993.4|1991.9|0
1661231100000|2022-08-23 05:05:00|1993.62|1992.12|1992.23|1990.73|1993.62|1992.12|1991.8|1990.3|0
1661231400000|2022-08-23 05:10:00|1992.24|1990.74|1992.65|1991.15|1992.68|1991.18|1992.22|1990.72|0
1661231700000|2022-08-23 05:15:00|1992.23|1990.73|1991.77|1990.27|1992.44|1990.94|1990.92|1989.42|0
1661232000000|2022-08-23 05:20:00|1991.56|1990.06|1991.33|1989.83|1991.76|1990.26|1990.89|1989.39|0
1661232300000|2022-08-23 05:25:00|1991.34|1989.84|1991.65|1990.15|1991.72|1990.22|1991.22|1989.72|0
1661232600000|2022-08-23 05:30:00|1991.66|1990.16|1990.29|1988.79|1991.66|1990.16|1990.28|1988.78|0
1661232900000|2022-08-23 05:35:00|1990.28|1988.78|1990.94|1989.44|1991.59|1990.09|1990.28|1988.78|0
1661233200000|2022-08-23 05:40:00|1990.95|1989.45|1992.05|1990.55|1992.49|1990.99|1990.94|1989.44|0
1661233500000|2022-08-23 05:45:00|1992.04|1990.54|1991.82|1990.32|1992.05|1990.55|1991.6|1990.1|0
1661233800000|2022-08-23 05:50:00|1991.61|1990.11|1992.04|1990.54|1992.48|1990.98|1991.6|1990.1|0
1661234100000|2022-08-23 05:55:00|1992.47|1990.97|1991.61|1990.11|1992.49|1990.99|1991.61|1990.11|0
1661234400000|2022-08-23 06:00:00|1992.04|1990.54|1993.78|1992.28|1994.21|1992.71|1992.04|1990.54|0
1661234700000|2022-08-23 06:05:00|1993.77|1992.27|1990.72|1989.22|1994.21|1992.71|1990.72|1989.22|0
1661235000000|2022-08-23 06:10:00|1990.73|1989.23|1987.96|1986.46|1991.16|1989.66|1987.53|1986.03|0
1661235300000|2022-08-23 06:15:00|1987.95|1986.45|1987.93|1986.43|1988.84|1987.34|1987.51|1986.01|0
1661235600000|2022-08-23 06:20:00|1987.92|1986.42|1986.54|1985.04|1987.93|1986.43|1986.54|1985.04|0
1661235900000|2022-08-23 06:25:00|1986.53|1985.03|1984.87|1983.37|1987|1985.5|1984.87|1983.37|0
1661236200000|2022-08-23 06:30:00|1984.86|1983.36|1984.39|1982.99|1985.89|1984.49|1984.39|1982.99|15
1661236500000|2022-08-23 06:35:00|1984.52|1983.12|1983.89|1982.49|1985.39|1983.99|1983.89|1982.49|90
1661236800000|2022-08-23 06:40:00|1983.77|1982.37|1984.14|1982.74|1984.27|1982.87|1983.77|1982.37|24
1661237100000|2022-08-23 06:45:00|1984.27|1982.87|1984.77|1983.37|1985.52|1984.12|1984.02|1982.62|12
1661237400000|2022-08-23 06:50:00|1985.02|1983.62|1987.02|1985.62|1987.02|1985.62|1984.64|1983.24|14
1661237700000|2022-08-23 06:55:00|1986.94|1985.44|1986.42|1984.92|1987.81|1986.31|1986|1984.5|0
1661238000000|2022-08-23 07:00:00|1986.43|1984.93|1989.57|1989.07|1989.57|1989.07|1983.94|1983.44|4909
1661238300000|2022-08-23 07:05:00|1989.44|1988.94|1991.94|1991.44|1995.32|1994.82|1989.32|1988.82|2990
1661238600000|2022-08-23 07:10:00|1992.07|1991.57|1993.57|1993.07|1996.07|1995.57|1992.07|1991.57|2253
1661238900000|2022-08-23 07:15:00|1992.32|1991.82|1995.57|1995.07|1998.32|1997.82|1991.57|1991.07|1622
1661239200000|2022-08-23 07:20:00|1995.69|1995.19|2002.19|2001.69|2003.32|2002.82|1995.57|1995.07|1663
1661239500000|2022-08-23 07:25:00|2002.32|2001.82|2000.94|2000.44|2003.44|2002.94|1999.07|1998.57|990
1661239800000|2022-08-23 07:30:00|2002.44|2001.94|2000.32|1999.82|2003.07|2002.57|1999.32|1998.82|1618
1661240100000|2022-08-23 07:35:00|2000.57|2000.07|1998.32|1997.82|2000.94|2000.44|1997.82|1997.32|999
1661240400000|2022-08-23 07:40:00|1998.71|1998.21|2002.58|2002.08|2003.21|2002.71|1998.71|1998.21|864
1661240700000|2022-08-23 07:45:00|2002.83|2002.33|2002.21|2001.71|2004.71|2004.21|2001.96|2001.46|804
1661241000000|2022-08-23 07:50:00|2002.46|2001.96|2002.21|2001.71|2002.96|2002.46|2000.46|1999.96|653
1661241300000|2022-08-23 07:55:00|2001.96|2001.46|2001.71|2001.21|2002.71|2002.21|2000.71|2000.21|536
1661241600000|2022-08-23 08:00:00|2001.96|2001.46|2004.71|2004.21|2004.96|2004.46|2001.58|2001.08|843
1661241900000|2022-08-23 08:05:00|2004.58|2004.08|2003.71|2003.21|2005.96|2005.46|2003.21|2002.71|988
1661242200000|2022-08-23 08:10:00|2003.96|2003.46|2003.08|2002.58|2004.96|2004.46|2002.46|2001.96|649
1661242500000|2022-08-23 08:15:00|2002.96|2002.46|2002.96|2002.46|2004.46|2003.96|2002.71|2002.21|423
1661242800000|2022-08-23 08:20:00|2003.08|2002.58|2000.46|1999.96|2003.21|2002.71|1999.96|1999.46|829
1661243100000|2022-08-23 08:25:00|2000.33|1999.83|1998.08|1997.58|2000.71|2000.21|1997.71|1997.21|663
1661243400000|2022-08-23 08:30:00|1997.96|1997.46|1999.21|1998.71|1999.46|1998.96|1996.58|1996.08|702
1661243700000|2022-08-23 08:35:00|1998.96|1998.46|2001.21|2000.71|2001.21|2000.71|1998.71|1998.21|486
1661244000000|2022-08-23 08:40:00|2001.08|2000.58|1998.96|1998.46|2001.71|2001.21|1998.71|1998.21|522
1661244300000|2022-08-23 08:45:00|1998.71|1998.21|1996.46|1995.96|1999.71|1999.21|1996.21|1995.71|486
1661244600000|2022-08-23 08:50:00|1996.21|1995.71|1994.21|1993.71|1996.21|1995.71|1993.46|1992.96|549
1661244900000|2022-08-23 08:55:00|1993.96|1993.46|1991.46|1990.96|1994.46|1993.96|1991.21|1990.71|854
1661245200000|2022-08-23 09:00:00|1991.21|1990.71|1991.96|1991.46|1993.46|1992.96|1990.96|1990.46|914
1661245500000|2022-08-23 09:05:00|1991.46|1990.96|1995.83|1995.33|1996.46|1995.96|1991.21|1990.71|614
1661245800000|2022-08-23 09:10:00|1995.71|1995.21|1994.21|1993.71|1995.96|1995.46|1993.96|1993.46|647
1661246100000|2022-08-23 09:15:00|1994.46|1993.96|1994.21|1993.71|1994.96|1994.46|1993.33|1992.83|474
1661246400000|2022-08-23 09:20:00|1993.96|1993.46|1993.71|1993.21|1994.96|1994.46|1993.46|1992.96|410
1661246700000|2022-08-23 09:25:00|1993.58|1993.08|1992.96|1992.46|1993.83|1993.33|1992.33|1991.83|496
1661247000000|2022-08-23 09:30:00|1993.21|1992.71|1992.96|1992.46|1994.21|1993.71|1992.96|1992.46|371
1661247300000|2022-08-23 09:35:00|1993.21|1992.71|1992.46|1991.96|1993.46|1992.96|1992.21|1991.71|667
1661247600000|2022-08-23 09:40:00|1992.71|1992.21|1993.33|1992.83|1994.08|1993.58|1992.46|1991.96|527
1661247900000|2022-08-23 09:45:00|1993.46|1992.96|1994.96|1994.46|1995.46|1994.96|1993.46|1992.96|563
1661248200000|2022-08-23 09:50:00|1995.21|1994.71|1995.71|1995.21|1996.46|1995.96|1994.46|1993.96|645
1661248500000|2022-08-23 09:55:00|1996.08|1995.58|1997.21|1996.71|1997.46|1996.96|1995.46|1994.96|543
1661248800000|2022-08-23 10:00:00|1996.96|1996.46|1995.58|1995.08|1997.33|1996.83|1995.46|1994.96|489
1661249100000|2022-08-23 10:05:00|1995.46|1994.96|1994.46|1993.96|1995.71|1995.21|1994.21|1993.71|331
1661249400000|2022-08-23 10:10:00|1994.58|1994.08|1993.96|1993.46|1995.21|1994.71|1993.21|1992.71|461
1661249700000|2022-08-23 10:15:00|1994.21|1993.71|1991.71|1991.21|1994.46|1993.96|1991.71|1991.21|461
1661250000000|2022-08-23 10:20:00|1991.83|1991.33|1990.46|1989.96|1991.96|1991.46|1990.21|1989.71|579
1661250300000|2022-08-23 10:25:00|1990.33|1989.83|1989.83|1989.33|1990.71|1990.21|1989.46|1988.96|585
1661250600000|2022-08-23 10:30:00|1989.71|1989.21|1990.21|1989.71|1990.96|1990.46|1989.71|1989.21|428
1661250900000|2022-08-23 10:35:00|1990.33|1989.83|1989.96|1989.46|1990.46|1989.96|1988.96|1988.46|442
1661251200000|2022-08-23 10:40:00|1990.46|1989.96|1991.96|1991.46|1992.46|1991.96|1990.46|1989.96|408
1661251500000|2022-08-23 10:45:00|1991.71|1991.21|1990.71|1990.21|1992.46|1991.96|1990.71|1990.21|275
1661251800000|2022-08-23 10:50:00|1990.46|1989.96|1989.71|1989.21|1990.71|1990.21|1989.46|1988.96|334
1661252100000|2022-08-23 10:55:00|1989.46|1988.96|1989.08|1988.58|1990.71|1990.21|1988.96|1988.46|317
1661252400000|2022-08-23 11:00:00|1988.96|1988.46|1989.21|1988.71|1990.46|1989.96|1988.96|1988.46|378
1661252700000|2022-08-23 11:05:00|1989.08|1988.58|1988.21|1987.71|1989.21|1988.71|1987.21|1986.71|500
1661253000000|2022-08-23 11:10:00|1987.96|1987.46|1988.46|1987.96|1988.46|1987.96|1986.21|1985.71|527
1661253300000|2022-08-23 11:15:00|1987.96|1987.46|1988.46|1987.96|1988.71|1988.21|1987.71|1987.21|255
1661253600000|2022-08-23 11:20:00|1988.21|1987.71|1988.46|1987.96|1988.71|1988.21|1987.71|1987.21|313
1661253900000|2022-08-23 11:25:00|1988.33|1987.83|1987.21|1986.71|1988.71|1988.21|1987.08|1986.58|320
1661254200000|2022-08-23 11:30:00|1987.33|1986.83|1986.71|1986.21|1988.46|1987.96|1986.71|1986.21|251
1661254500000|2022-08-23 11:35:00|1986.58|1986.08|1987.46|1986.96|1987.71|1987.21|1986.46|1985.96|385
1661254800000|2022-08-23 11:40:00|1987.31|1986.81|1987.56|1987.06|1987.56|1987.06|1986.81|1986.31|205
1661255100000|2022-08-23 11:45:00|1987.43|1986.93|1988.56|1988.06|1988.56|1988.06|1986.56|1986.06|410
1661255400000|2022-08-23 11:50:00|1988.43|1987.93|1988.43|1987.93|1989.56|1989.06|1987.81|1987.31|739
1661255700000|2022-08-23 11:55:00|1988.81|1988.31|1989.06|1988.56|1989.31|1988.81|1988.06|1987.56|396
1661256000000|2022-08-23 12:00:00|1988.93|1988.43|1989.31|1988.81|1989.31|1988.81|1988.31|1987.81|361
1661256300000|2022-08-23 12:05:00|1989.43|1988.93|1989.31|1988.81|1990.56|1990.06|1989.06|1988.56|515
1661256600000|2022-08-23 12:10:00|1989.18|1988.68|1988.06|1987.56|1989.31|1988.81|1987.56|1987.06|336
1661256900000|2022-08-23 12:15:00|1987.81|1987.31|1987.56|1987.06|1988.43|1987.93|1986.81|1986.31|423
1661257200000|2022-08-23 12:20:00|1987.81|1987.31|1987.81|1987.31|1987.81|1987.31|1986.81|1986.31|355
1661257500000|2022-08-23 12:25:00|1987.56|1987.06|1989.43|1988.93|1989.56|1989.06|1987.56|1987.06|386
1661257800000|2022-08-23 12:30:00|1989.31|1988.81|1988.43|1987.93|1989.81|1989.31|1987.06|1986.56|405
1661258100000|2022-08-23 12:35:00|1988.56|1988.06|1982.81|1982.31|1988.56|1988.06|1982.81|1982.31|569
1661258400000|2022-08-23 12:40:00|1982.93|1982.43|1985.31|1984.81|1985.31|1984.81|1982.56|1982.06|466
1661258700000|2022-08-23 12:45:00|1985.18|1984.68|1983.31|1982.81|1986.56|1986.06|1983.31|1982.81|434
1661259000000|2022-08-23 12:50:00|1983.06|1982.56|1984.56|1984.06|1984.56|1984.06|1982.81|1982.31|537
1661259300000|2022-08-23 12:55:00|1984.43|1983.93|1985.31|1984.81|1985.56|1985.06|1983.81|1983.31|544
1661259600000|2022-08-23 13:00:00|1985.56|1985.06|1983.56|1983.06|1985.68|1985.18|1983.31|1982.81|473
1661259900000|2022-08-23 13:05:00|1983.81|1983.31|1984.56|1984.06|1985.06|1984.56|1983.31|1982.81|371
1661260200000|2022-08-23 13:10:00|1984.81|1984.31|1984.06|1983.56|1985.06|1984.56|1983.81|1983.31|417
1661260500000|2022-08-23 13:15:00|1983.93|1983.43|1984.81|1984.31|1984.93|1984.43|1983.81|1983.31|538
1661260800000|2022-08-23 13:20:00|1984.56|1984.06|1986.43|1985.93|1986.56|1986.06|1984.06|1983.56|417
1661261100000|2022-08-23 13:25:00|1986.31|1985.81|1986.81|1986.31|1987.43|1986.93|1986.31|1985.81|731
1661261400000|2022-08-23 13:30:00|1986.56|1986.06|1988.06|1987.56|1988.31|1987.81|1985.06|1984.56|1089
1661261700000|2022-08-23 13:35:00|1988.31|1987.81|1986.06|1985.56|1988.56|1988.06|1986.06|1985.56|830
1661262000000|2022-08-23 13:40:00|1986.31|1985.81|1983.56|1983.06|1987.56|1987.06|1983.31|1982.81|610
1661262300000|2022-08-23 13:45:00|1984.43|1983.93|1987.56|1987.06|1989.06|1988.56|1984.06|1983.56|1210
1661262600000|2022-08-23 13:50:00|1987.68|1987.18|1989.56|1989.06|1991.06|1990.56|1987.31|1986.81|1122
1661262900000|2022-08-23 13:55:00|1989.81|1989.31|1987.56|1987.06|1990.31|1989.81|1987.31|1986.81|774
1661263200000|2022-08-23 14:00:00|1987.18|1986.68|1986.81|1986.31|1989.06|1988.56|1986.56|1986.06|1080
1661263500000|2022-08-23 14:05:00|1987.06|1986.56|1993.81|1993.31|1993.81|1993.31|1986.81|1986.31|1203
1661263800000|2022-08-23 14:10:00|1993.68|1993.18|1992.18|1991.68|1994.43|1993.93|1992.18|1991.68|1265
1661264100000|2022-08-23 14:15:00|1992.3|1991.8|1991.43|1990.93|1993.68|1993.18|1991.18|1990.68|697
1661264400000|2022-08-23 14:20:00|1991.3|1990.8|1991.18|1990.68|1993.43|1992.93|1991.18|1990.68|677
1661264700000|2022-08-23 14:25:00|1990.93|1990.43|1987.68|1987.18|1991.3|1990.8|1987.3|1986.8|846
1661265000000|2022-08-23 14:30:00|1987.8|1987.3|1990.18|1989.68|1990.18|1989.68|1987.43|1986.93|813
1661265300000|2022-08-23 14:35:00|1990.43|1989.93|1987.43|1986.93|1990.43|1989.93|1987.43|1986.93|898
1661265600000|2022-08-23 14:40:00|1987.55|1987.05|1987.68|1987.18|1988.18|1987.68|1986.68|1986.18|935
1661265900000|2022-08-23 14:45:00|1987.93|1987.43|1988.93|1988.43|1988.93|1988.43|1987.18|1986.68|670
1661266200000|2022-08-23 14:50:00|1989.18|1988.68|1985.68|1985.18|1989.93|1989.43|1985.18|1984.68|935
1661266500000|2022-08-23 14:55:00|1985.43|1984.93|1983.68|1983.18|1985.68|1985.18|1983.43|1982.93|949
1661266800000|2022-08-23 15:00:00|1983.43|1982.93|1981.93|1981.43|1983.93|1983.43|1979.93|1979.43|1553
1661267100000|2022-08-23 15:05:00|1981.68|1981.18|1982.43|1981.93|1983.18|1982.68|1980.93|1980.43|959
1661267400000|2022-08-23 15:10:00|1982.68|1982.18|1983.68|1983.18|1983.93|1983.43|1981.68|1981.18|1168
1661267700000|2022-08-23 15:15:00|1983.8|1983.3|1985.43|1984.93|1985.68|1985.18|1983.18|1982.68|1476
1661268000000|2022-08-23 15:20:00|1985.18|1984.68|1986.75|1985.25|1987.93|1987.43|1984.55|1984.05|3449
1661268300000|2022-08-23 15:25:00|1986.76|1985.26|1984.5|1983|1986.76|1985.26|1984.47|1982.97|1091
1661268600000|2022-08-23 15:30:00|1984.51|1983.01|1984|1982.6|1985.06|1983.56|1981.88|1980.48|272
1661268900000|2022-08-23 15:35:00|1984.13|1982.73|1984.75|1983.35|1986.13|1984.73|1984.13|1982.73|121
1661269200000|2022-08-23 15:40:00|1984.25|1982.85|1984.25|1982.85|1984.63|1983.23|1983.63|1982.23|44
1661269500000|2022-08-23 15:45:00|1984.38|1982.98|1984.63|1983.23|1984.63|1983.23|1984.38|1982.98|20
1661269800000|2022-08-23 15:50:00|1984.75|1983.35|1983.75|1982.35|1985.13|1983.73|1983|1981.6|91
1661270100000|2022-08-23 15:55:00|1984|1982.6|1984.42|1982.92|1984.5|1983.1|1982.88|1981.48|24
1661270400000|2022-08-23 16:00:00|1983.99|1982.49|1982.66|1981.16|1984.43|1982.93|1982.21|1980.71|0
1661270700000|2022-08-23 16:05:00|1982.67|1981.17|1984|1982.5|1984|1982.5|1981.78|1980.28|0
1661271000000|2022-08-23 16:10:00|1983.99|1982.49|1983.77|1982.27|1984|1982.5|1983.08|1981.58|0
1661271300000|2022-08-23 16:15:00|1983.76|1982.26|1981.56|1980.06|1983.78|1982.28|1981.12|1979.62|0
1661271600000|2022-08-23 16:20:00|1981.57|1980.07|1980.67|1979.17|1981.99|1980.49|1980.65|1979.15|0
1661271900000|2022-08-23 16:25:00|1980.66|1979.16|1981.1|1979.6|1982.47|1980.97|1980.66|1979.16|0
1661272200000|2022-08-23 16:30:00|1981.11|1979.61|1982.87|1981.37|1982.88|1981.38|1981.1|1979.6|0
1661272500000|2022-08-23 16:35:00|1982.88|1981.38|1984.72|1983.22|1984.74|1983.24|1982.86|1981.36|0
1661272800000|2022-08-23 16:40:00|1984.73|1983.23|1985.16|1983.66|1985.18|1983.68|1984.28|1982.78|0
1661273100000|2022-08-23 16:45:00|1985.17|1983.67|1984.7|1983.2|1985.61|1984.11|1984.7|1983.2|0
1661273400000|2022-08-23 16:50:00|1984.71|1983.21|1985.18|1983.68|1985.62|1984.12|1984.28|1982.78|0
1661273700000|2022-08-23 16:55:00|1985.17|1983.67|1987.34|1985.84|1987.36|1985.86|1984.73|1983.23|0
1661274000000|2022-08-23 17:00:00|1987.35|1985.85|1987.36|1985.86|1988.23|1986.73|1986.91|1985.41|0
1661274300000|2022-08-23 17:05:00|1987.35|1985.85|1986.03|1984.53|1987.36|1985.86|1985.58|1984.08|0
1661274600000|2022-08-23 17:10:00|1986.02|1984.52|1986.06|1984.56|1986.47|1984.97|1985.13|1983.63|0
1661274900000|2022-08-23 17:15:00|1986.49|1984.99|1984.74|1983.24|1986.96|1985.46|1984.73|1983.23|0
1661275200000|2022-08-23 17:20:00|1984.73|1983.23|1983.85|1982.35|1985.21|1983.71|1983.85|1982.35|0
1661275500000|2022-08-23 17:25:00|1983.86|1982.36|1986.1|1984.6|1986.13|1984.63|1983.86|1982.36|0
1661275800000|2022-08-23 17:30:00|1986.11|1984.61|1986.56|1985.06|1986.57|1985.07|1985.67|1984.17|0
1661276100000|2022-08-23 17:35:00|1986.55|1985.05|1985.19|1983.69|1986.55|1985.05|1984.75|1983.25|0
1661276400000|2022-08-23 17:40:00|1985.2|1983.7|1984.33|1982.83|1985.65|1984.15|1983.89|1982.39|0
1661276700000|2022-08-23 17:45:00|1984.32|1982.82|1983.03|1981.53|1984.34|1982.84|1983|1981.5|0
1661277000000|2022-08-23 17:50:00|1983.02|1981.52|1981.92|1980.42|1983.02|1981.52|1981.21|1979.71|0
1661277300000|2022-08-23 17:55:00|1981.91|1980.41|1982.78|1981.28|1983.22|1981.72|1981.47|1979.97|0
1661277600000|2022-08-23 18:00:00|1982.77|1981.27|1981.91|1980.41|1982.77|1981.27|1981.88|1980.38|0
1661277900000|2022-08-23 18:05:00|1981.92|1980.42|1981.96|1980.46|1983.24|1981.74|1981.52|1980.02|0
1661278200000|2022-08-23 18:10:00|1981.97|1980.47|1979.06|1977.56|1981.97|1980.47|1978.16|1976.66|0
1661278500000|2022-08-23 18:15:00|1979.49|1977.99|1981.27|1979.77|1981.3|1979.8|1979.06|1977.56|0
1661278800000|2022-08-23 18:20:00|1981.26|1979.76|1982.2|1980.7|1982.2|1980.7|1980.84|1979.34|0
1661279100000|2022-08-23 18:25:00|1982.19|1980.69|1981.67|1980.17|1982.2|1980.7|1981.28|1979.78|0
1661279400000|2022-08-23 18:30:00|1981.66|1980.16|1980.34|1978.84|1982.11|1980.61|1980.33|1978.83|0
1661279700000|2022-08-23 18:35:00|1980.35|1978.85|1980.82|1979.32|1980.82|1979.32|1979.91|1978.41|0
1661280000000|2022-08-23 18:40:00|1980.81|1979.31|1980.85|1979.35|1981.3|1979.8|1979.93|1978.43|0
1661280300000|2022-08-23 18:45:00|1980.86|1979.36|1979.95|1978.45|1980.86|1979.36|1979.5|1978|0
1661280600000|2022-08-23 18:50:00|1979.53|1978.03|1979.07|1977.57|1979.95|1978.45|1979.06|1977.56|0
1661280900000|2022-08-23 18:55:00|1979.08|1977.58|1980.39|1978.89|1980.41|1978.91|1979.07|1977.57|0
1661281200000|2022-08-23 19:00:00|1980.38|1978.88|1980.88|1979.38|1981.31|1979.81|1979.96|1978.46|0
1661281500000|2022-08-23 19:05:00|1980.87|1979.37|1981.32|1979.82|1981.33|1979.83|1980.84|1979.34|0
1661281800000|2022-08-23 19:10:00|1981.33|1979.83|1980.01|1978.51|1981.76|1980.26|1980|1978.5|0
1661282100000|2022-08-23 19:15:00|1980.44|1978.94|1981.78|1980.28|1981.79|1980.29|1980.44|1978.94|0
1661282400000|2022-08-23 19:20:00|1981.79|1980.29|1980.44|1978.94|1981.79|1980.29|1980.44|1978.94|0
1661282700000|2022-08-23 19:25:00|1980.43|1978.93|1980.45|1978.95|1980.88|1979.38|1980|1978.5|0
1661283000000|2022-08-23 19:30:00|1980.44|1978.94|1980.42|1978.92|1980.71|1979.21|1979.55|1978.05|0
1661283300000|2022-08-23 19:35:00|1980.43|1978.93|1979.95|1978.45|1980.43|1978.93|1979.52|1978.02|0
1661283600000|2022-08-23 19:40:00|1979.53|1978.03|1981.27|1979.77|1981.73|1980.23|1979.53|1978.03|0
1661283900000|2022-08-23 19:45:00|1981.26|1979.76|1980.78|1979.28|1981.26|1979.76|1979.91|1978.41|0
1661284200000|2022-08-23 19:50:00|1980.76|1979.26|1981.3|1979.8|1981.75|1980.25|1979.85|1978.35|0
1661284500000|2022-08-23 19:55:00|1981.29|1979.79|1982.38|1980.88|1983.94|1982.44|1981.29|1979.79|0
1661284800000|2022-08-23 20:00:00|1982.59|1981.09|1981.75|1980.25|1983.43|1981.93|1981.57|1980.07|0
1661285100000|2022-08-23 20:05:00|1981.74|1980.24|1981.66|1980.16|1982.01|1980.51|1981.48|1979.98|0
1661285400000|2022-08-23 20:10:00|1981.75|1980.25|1982.02|1980.52|1982.11|1980.61|1981.57|1980.07|0
1661285700000|2022-08-23 20:15:00|1981.93|1980.43|1982.2|1980.7|1982.2|1980.7|1981.85|1980.35|0
1661286000000|2022-08-23 20:20:00|1982.21|1980.71|1982.38|1980.88|1982.56|1981.06|1982.21|1980.71|0
1661286300000|2022-08-23 20:25:00|1982.34|1980.84|1982.47|1980.97|1982.47|1980.97|1982.03|1980.53|0
1661286600000|2022-08-23 20:30:00|1982.42|1980.92|1982.03|1980.53|1982.42|1980.92|1982.03|1980.53|0
1661286900000|2022-08-23 20:35:00|1982.02|1980.52|1982.03|1980.53|1982.11|1980.61|1981.94|1980.44|0
1661287200000|2022-08-23 20:40:00|1982.11|1980.61|1981.85|1980.35|1982.11|1980.61|1981.85|1980.35|0
1661287500000|2022-08-23 20:45:00|1981.94|1980.44|1981.76|1980.26|1982.03|1980.53|1981.67|1980.17|0
1661287800000|2022-08-23 20:50:00|1981.85|1980.35|1982.03|1980.53|1982.03|1980.53|1981.67|1980.17|0
1661288100000|2022-08-23 20:55:00|1982.11|1980.61|1981.8|1980.3|1982.11|1980.61|1981.63|1980.13|0
1661288400000|2022-08-23 21:00:00|1981.81|1980.31|1981.89|1980.39|1981.89|1980.39|1981.8|1980.3|0
1661288700000|2022-08-23 21:05:00|1981.85|1980.35|1981.8|1980.3|1981.94|1980.44|1981.8|1980.3|0
1661289000000|2022-08-23 21:10:00|1981.85|1980.35|1981.8|1980.3|1981.85|1980.35|1981.71|1980.21|0
1661289300000|2022-08-23 21:15:00|1981.76|1980.26|1981.8|1980.3|1981.8|1980.3|1981.62|1980.12|0
1661289600000|2022-08-23 21:20:00|1981.85|1980.35|1981.85|1980.35|1981.85|1980.35|1981.85|1980.35|0
1661289900000|2022-08-23 21:25:00|1981.89|1980.39|1981.85|1980.35|1981.89|1980.39|1981.76|1980.26|0
1661290200000|2022-08-23 21:30:00|1981.87|1980.37|1981.78|1980.28|1981.87|1980.37|1981.78|1980.28|0
1661290500000|2022-08-23 21:35:00|1981.82|1980.32|1981.78|1980.28|1981.82|1980.32|1981.69|1980.19|0
1661291100000|2022-08-23 21:45:00|1981.82|1980.32|1981.78|1980.28|1981.91|1980.41|1981.78|1980.28|0
1661291400000|2022-08-23 21:50:00|1981.77|1980.27|1981.69|1980.19|1981.77|1980.27|1981.69|1980.19|0
1661291700000|2022-08-23 21:55:00|1981.78|1980.28|1981.82|1980.32|1981.87|1980.37|1981.78|1980.28|0
1661292000000|2022-08-23 22:00:00|1981.73|1980.23|1982.36|1980.86|1982.58|1981.08|1981.38|1979.88|0
1661292300000|2022-08-23 22:05:00|1982.35|1980.85|1982.84|1981.34|1982.84|1981.34|1982.31|1980.81|0
1661292600000|2022-08-23 22:10:00|1982.85|1981.35|1982.67|1981.17|1983.02|1981.52|1982.67|1981.17|0
1661292900000|2022-08-23 22:15:00|1982.76|1981.26|1982.93|1981.43|1983.02|1981.52|1982.76|1981.26|0
1661293200000|2022-08-23 22:20:00|1982.84|1981.34|1982.84|1981.34|1983.02|1981.52|1982.76|1981.26|0
1661293500000|2022-08-23 22:25:00|1982.76|1981.26|1982.68|1981.18|1982.85|1981.35|1982.59|1981.09|0
1661293800000|2022-08-23 22:30:00|1982.77|1981.27|1982.23|1980.73|1982.94|1981.44|1982.23|1980.73|0
1661294100000|2022-08-23 22:35:00|1982.24|1980.74|1982.45|1980.95|1982.59|1981.09|1982.23|1980.73|0
1661294400000|2022-08-23 22:40:00|1982.41|1980.91|1982.85|1981.35|1982.85|1981.35|1982.41|1980.91|0
1661294700000|2022-08-23 22:45:00|1982.81|1981.31|1982.94|1981.44|1983.12|1981.62|1982.81|1981.31|0
1661295000000|2022-08-23 22:50:00|1982.95|1981.45|1982.94|1981.44|1983.03|1981.53|1982.85|1981.35|0
1661295300000|2022-08-23 22:55:00|1982.9|1981.4|1982.85|1981.35|1982.94|1981.44|1982.77|1981.27|0
1661295600000|2022-08-23 23:00:00|1982.86|1981.36|1983.08|1981.58|1983.3|1981.8|1982.85|1981.35|0
1661295900000|2022-08-23 23:05:00|1983.12|1981.62|1983.39|1981.89|1983.48|1981.98|1983.12|1981.62|0
1661296200000|2022-08-23 23:10:00|1983.38|1981.88|1983.21|1981.71|1983.38|1981.88|1983.03|1981.53|0
1661296500000|2022-08-23 23:15:00|1983.25|1981.75|1983.39|1981.89|1983.48|1981.98|1983.21|1981.71|0
1661296800000|2022-08-23 23:20:00|1983.34|1981.84|1983.48|1981.98|1983.57|1982.07|1983.3|1981.8|0
1661297100000|2022-08-23 23:25:00|1983.47|1981.97|1983.03|1981.53|1983.48|1981.98|1983.03|1981.53|0
1661297400000|2022-08-23 23:30:00|1982.99|1981.49|1982.5|1981|1982.99|1981.49|1982.23|1980.73|0
1661297700000|2022-08-23 23:35:00|1982.49|1980.99|1982.63|1981.13|1982.72|1981.22|1982.32|1980.82|0
1661298000000|2022-08-23 23:40:00|1982.64|1981.14|1982.5|1981|1982.68|1981.18|1982.23|1980.73|0
1661298300000|2022-08-23 23:45:00|1982.46|1980.96|1982.5|1981|1982.5|1981|1982.14|1980.64|0
1661298600000|2022-08-23 23:50:00|1982.59|1981.09|1981.79|1980.29|1982.59|1981.09|1981.7|1980.2|0
1661298900000|2022-08-23 23:55:00|1981.74|1980.24|1982.14|1980.64|1982.14|1980.64|1981.7|1980.2|0
1661299200000|2022-08-24 00:00:00|1982.15|1980.65|1982.41|1980.91|1983.03|1981.53|1981.61|1980.11|0
1661299500000|2022-08-24 00:05:00|1982.37|1980.87|1982.41|1980.91|1982.77|1981.27|1982.06|1980.56|0
1661299800000|2022-08-24 00:10:00|1982.32|1980.82|1982.32|1980.82|1982.5|1981|1981.61|1980.11|0
1661300100000|2022-08-24 00:15:00|1982.23|1980.73|1982.36|1980.86|1983.65|1982.15|1981.5|1980|0
1661300400000|2022-08-24 00:20:00|1982.37|1980.87|1981.49|1979.99|1982.58|1981.08|1981.49|1979.99|0
1661300700000|2022-08-24 00:25:00|1981.92|1980.42|1982.35|1980.85|1982.35|1980.85|1981.49|1979.99|0
1661301000000|2022-08-24 00:30:00|1982.34|1980.84|1981.49|1979.99|1983.22|1981.72|1981.49|1979.99|0
1661301300000|2022-08-24 00:35:00|1981.5|1980|1980.2|1978.7|1981.5|1980|1980.19|1978.69|0
1661301600000|2022-08-24 00:40:00|1980.21|1978.71|1979.75|1978.25|1980.63|1979.13|1979.75|1978.25|0
1661301900000|2022-08-24 00:45:00|1980.17|1978.67|1980.63|1979.13|1981.06|1979.56|1980.17|1978.67|0
1661302200000|2022-08-24 00:50:00|1980.64|1979.14|1980.64|1979.14|1980.64|1979.14|1980.2|1978.7|0
1661302500000|2022-08-24 00:55:00|1980.63|1979.13|1979.78|1978.28|1981.07|1979.57|1979.78|1978.28|0
1661302800000|2022-08-24 01:00:00|1979.77|1978.27|1979.76|1978.26|1980.2|1978.7|1979.76|1978.26|0
1661303100000|2022-08-24 01:05:00|1979.77|1978.27|1979.76|1978.26|1980.19|1978.69|1979.33|1977.83|0
1661303400000|2022-08-24 01:10:00|1979.77|1978.27|1979.76|1978.26|1980.19|1978.69|1979.75|1978.25|0
1661303700000|2022-08-24 01:15:00|1979.77|1978.27|1980.61|1979.11|1981.04|1979.54|1979.77|1978.27|0
1661304000000|2022-08-24 01:20:00|1980.62|1979.12|1980.61|1979.11|1980.62|1979.12|1980.17|1978.67|0
1661304300000|2022-08-24 01:25:00|1980.62|1979.12|1980.17|1978.67|1981.04|1979.54|1980.17|1978.67|0
1661304600000|2022-08-24 01:30:00|1980.18|1978.68|1980.17|1978.67|1980.18|1978.68|1979.75|1978.25|0
1661304900000|2022-08-24 01:35:00|1979.75|1978.25|1980.19|1978.69|1980.19|1978.69|1979.33|1977.83|0
1661305200000|2022-08-24 01:40:00|1980.18|1978.68|1978.34|1976.84|1980.19|1978.69|1978.32|1976.82|0
1661305500000|2022-08-24 01:45:00|1978.55|1977.05|1977.87|1976.37|1978.77|1977.27|1977.86|1976.36|0
1661305800000|2022-08-24 01:50:00|1977.86|1976.36|1977.36|1975.86|1977.87|1976.37|1976.04|1974.54|0
1661306100000|2022-08-24 01:55:00|1977.35|1975.85|1977.78|1976.28|1977.79|1976.29|1976.48|1974.98|0
1661306400000|2022-08-24 02:00:00|1977.79|1976.29|1978.66|1977.16|1978.66|1977.16|1977.78|1976.28|0
1661306700000|2022-08-24 02:05:00|1978.65|1977.15|1978|1976.5|1978.66|1977.16|1977.79|1976.29|0
1661307000000|2022-08-24 02:10:00|1977.79|1976.29|1977.78|1976.28|1978.21|1976.71|1977.34|1975.84|0
1661307300000|2022-08-24 02:15:00|1977.79|1976.29|1978.22|1976.72|1978.65|1977.15|1977.79|1976.29|0
1661307600000|2022-08-24 02:20:00|1978.23|1976.73|1978.65|1977.15|1979.08|1977.58|1977.99|1976.49|0
1661307900000|2022-08-24 02:25:00|1978.64|1977.14|1978.64|1977.14|1979.08|1977.58|1978.64|1977.14|0
1661308200000|2022-08-24 02:30:00|1978.21|1976.71|1978.21|1976.71|1978.22|1976.72|1977.76|1976.26|0
1661308500000|2022-08-24 02:35:00|1978.2|1976.7|1976.91|1975.41|1978.2|1976.7|1976.48|1974.98|0
1661308800000|2022-08-24 02:40:00|1976.92|1975.42|1976.03|1974.53|1976.92|1975.42|1976.03|1974.53|0
1661309100000|2022-08-24 02:45:00|1975.6|1974.1|1976.03|1974.53|1976.9|1975.4|1975.6|1974.1|0
1661309400000|2022-08-24 02:50:00|1976.46|1974.96|1976.46|1974.96|1976.47|1974.97|1976.03|1974.53|0
1661309700000|2022-08-24 02:55:00|1976.45|1974.95|1976.47|1974.97|1976.9|1975.4|1976.02|1974.52|0
1661310000000|2022-08-24 03:00:00|1976.9|1975.4|1976.46|1974.96|1976.9|1975.4|1976.46|1974.96|0
1661310300000|2022-08-24 03:05:00|1976.47|1974.97|1976.9|1975.4|1977.34|1975.84|1976.46|1974.96|0
1661310600000|2022-08-24 03:10:00|1976.47|1974.97|1976.91|1975.41|1976.91|1975.41|1976.47|1974.97|0
1661310900000|2022-08-24 03:15:00|1976.9|1975.4|1976.48|1974.98|1976.91|1975.41|1976.47|1974.97|0
1661311200000|2022-08-24 03:20:00|1976.49|1974.99|1976.47|1974.97|1976.91|1975.41|1976.03|1974.53|0
1661311500000|2022-08-24 03:25:00|1976.46|1974.96|1976.04|1974.54|1976.47|1974.97|1975.6|1974.1|0
1661311800000|2022-08-24 03:30:00|1975.83|1974.33|1976.91|1975.41|1976.91|1975.41|1975.83|1974.33|0
1661312100000|2022-08-24 03:35:00|1976.9|1975.4|1976.48|1974.98|1976.9|1975.4|1976.47|1974.97|0
1661312400000|2022-08-24 03:40:00|1976.49|1974.99|1976.66|1975.16|1976.91|1975.41|1976.48|1974.98|0
1661312700000|2022-08-24 03:45:00|1976.67|1975.17|1976.23|1974.73|1976.67|1975.17|1976.23|1974.73|0
1661313000000|2022-08-24 03:50:00|1976.22|1974.72|1976.73|1975.23|1976.73|1975.23|1976.22|1974.72|0
1661313300000|2022-08-24 03:55:00|1976.72|1975.22|1976.29|1974.79|1976.72|1975.22|1976.29|1974.79|0
1661313600000|2022-08-24 04:00:00|1976.28|1974.78|1975.86|1974.36|1976.29|1974.79|1975.85|1974.35|0
1661313900000|2022-08-24 04:05:00|1975.85|1974.35|1975.85|1974.35|1976.29|1974.79|1975.85|1974.35|0
1661314200000|2022-08-24 04:10:00|1975.64|1974.14|1975.3|1973.8|1975.64|1974.14|1974.86|1973.36|0
1661314500000|2022-08-24 04:15:00|1975.29|1973.79|1976.18|1974.68|1976.18|1974.68|1975.29|1973.79|0
1661314800000|2022-08-24 04:20:00|1976.19|1974.69|1976.62|1975.12|1976.63|1975.13|1976.19|1974.69|0
1661315100000|2022-08-24 04:25:00|1976.63|1975.13|1976.61|1975.11|1976.63|1975.13|1976.61|1975.11|0
1661315400000|2022-08-24 04:30:00|1976.62|1975.12|1977.04|1975.54|1977.04|1975.54|1976.61|1975.11|0
1661315700000|2022-08-24 04:35:00|1977.05|1975.55|1977.05|1975.55|1977.06|1975.56|1976.18|1974.68|0
1661316000000|2022-08-24 04:40:00|1977.04|1975.54|1977.92|1976.42|1977.93|1976.43|1977.04|1975.54|0
1661316300000|2022-08-24 04:45:00|1977.93|1976.43|1977.95|1976.45|1978.36|1976.86|1977.5|1976|0
1661316600000|2022-08-24 04:50:00|1977.96|1976.46|1979.7|1978.2|1979.71|1978.21|1977.96|1976.46|0
1661316900000|2022-08-24 04:55:00|1979.28|1977.78|1979.71|1978.21|1980.15|1978.65|1979.27|1977.77|0
1661317200000|2022-08-24 05:00:00|1979.7|1978.2|1979.3|1977.8|1980.13|1978.63|1978.87|1977.37|0
1661317500000|2022-08-24 05:05:00|1979.31|1977.81|1979.28|1977.78|1979.73|1978.23|1978.86|1977.36|0
1661317800000|2022-08-24 05:10:00|1978.86|1977.36|1978.82|1977.32|1979.29|1977.79|1978.82|1977.32|0
1661318100000|2022-08-24 05:15:00|1978.61|1977.11|1977.97|1976.47|1978.83|1977.33|1977.97|1976.47|0
1661318400000|2022-08-24 05:20:00|1978.18|1976.68|1978.19|1976.69|1978.84|1977.34|1978.18|1976.68|0
1661318700000|2022-08-24 05:25:00|1978.4|1976.9|1978.67|1977.17|1978.67|1977.17|1977.79|1976.29|0
1661319000000|2022-08-24 05:30:00|1978.66|1977.16|1978.66|1977.16|1979.1|1977.6|1978.45|1976.95|0
1661319300000|2022-08-24 05:35:00|1978.87|1977.37|1979.93|1978.43|1979.93|1978.43|1978.65|1977.15|0
1661319600000|2022-08-24 05:40:00|1979.94|1978.44|1979.52|1978.02|1979.94|1978.44|1979.08|1977.58|0
1661319900000|2022-08-24 05:45:00|1979.51|1978.01|1979.09|1977.59|1979.54|1978.04|1979.08|1977.58|0
1661320200000|2022-08-24 05:50:00|1979.08|1977.58|1979.07|1977.57|1979.09|1977.59|1978.64|1977.14|0
1661320500000|2022-08-24 05:55:00|1979.06|1977.56|1979.08|1977.58|1979.08|1977.58|1978.64|1977.14|0
1661320800000|2022-08-24 06:00:00|1979.07|1977.57|1980.8|1979.3|1980.81|1979.31|1979.07|1977.57|0
1661321100000|2022-08-24 06:05:00|1980.81|1979.31|1981.71|1980.21|1981.71|1980.21|1980.8|1979.3|0
1661321400000|2022-08-24 06:10:00|1981.7|1980.2|1980.4|1978.9|1981.71|1980.21|1980.39|1978.89|0
1661321700000|2022-08-24 06:15:00|1980.39|1978.89|1978.68|1977.18|1980.39|1978.89|1978.68|1977.18|0
1661322000000|2022-08-24 06:20:00|1978.67|1977.17|1977.37|1975.87|1978.68|1977.18|1976.5|1975|0
1661322300000|2022-08-24 06:25:00|1977.38|1975.88|1977.01|1975.51|1977.87|1976.37|1976.96|1975.46|0
1661322600000|2022-08-24 06:30:00|1977|1975.5|1976.88|1975.48|1977.75|1976.35|1976.58|1975.08|16
1661322900000|2022-08-24 06:35:00|1976.75|1975.35|1976.88|1975.48|1977|1975.6|1976.38|1974.98|27
1661323200000|2022-08-24 06:40:00|1977|1975.6|1977.13|1975.73|1977.13|1975.73|1976.88|1975.48|16
1661323500000|2022-08-24 06:45:00|1977|1975.6|1977|1975.6|1977.13|1975.73|1976.88|1975.48|0
1661323800000|2022-08-24 06:50:00|1976.88|1975.48|1976.13|1974.73|1976.88|1975.48|1976.13|1974.73|36
1661324100000|2022-08-24 06:55:00|1976.18|1974.68|1977.4|1975.9|1977.48|1975.98|1976.18|1974.68|0
1661324400000|2022-08-24 07:00:00|1977.82|1976.32|1979.68|1979.18|1979.8|1979.3|1974.18|1973.68|3101
1661324700000|2022-08-24 07:05:00|1979.43|1978.93|1981.55|1981.05|1982.93|1982.43|1978.93|1978.43|1564
1661325000000|2022-08-24 07:10:00|1981.43|1980.93|1981.43|1980.93|1985.43|1984.93|1979.43|1978.93|1531
1661325300000|2022-08-24 07:15:00|1981.3|1980.8|1976.43|1975.93|1981.3|1980.8|1976.43|1975.93|1281
1661325600000|2022-08-24 07:20:00|1976.3|1975.8|1975.43|1974.93|1976.43|1975.93|1973.93|1973.43|1477
1661325900000|2022-08-24 07:25:00|1975.18|1974.68|1972.43|1971.93|1975.18|1974.68|1971.43|1970.93|1261
1661326200000|2022-08-24 07:30:00|1972.55|1972.05|1965.93|1965.43|1972.55|1972.05|1965.8|1965.3|1535
1661326500000|2022-08-24 07:35:00|1965.8|1965.3|1970.43|1969.93|1970.43|1969.93|1965.18|1964.68|1195
1661326800000|2022-08-24 07:40:00|1970.75|1970.25|1971.25|1970.75|1972.62|1972.12|1970.37|1969.87|979
1661327100000|2022-08-24 07:45:00|1971|1970.5|1973.25|1972.75|1974|1973.5|1970.12|1969.62|1041
1661327400000|2022-08-24 07:50:00|1973|1972.5|1972.37|1971.87|1973|1972.5|1969.5|1969|796
1661327700000|2022-08-24 07:55:00|1972.5|1972|1971|1970.5|1972.75|1972.25|1968.75|1968.25|787
1661328000000|2022-08-24 08:00:00|1971.12|1970.62|1971.25|1970.75|1973|1972.5|1970|1969.5|786
1661328300000|2022-08-24 08:05:00|1971.5|1971|1973.75|1973.25|1974.62|1974.12|1970.5|1970|949
1661328600000|2022-08-24 08:10:00|1973.5|1973|1977.87|1977.37|1978.25|1977.75|1973.25|1972.75|747
1661328900000|2022-08-24 08:15:00|1978|1977.5|1976.87|1976.37|1978.25|1977.75|1975|1974.5|703
1661329200000|2022-08-24 08:20:00|1977|1976.5|1980|1979.5|1980.25|1979.75|1976.5|1976|568
1661329500000|2022-08-24 08:25:00|1979.87|1979.37|1978.37|1977.87|1980|1979.5|1978.25|1977.75|565
1661329800000|2022-08-24 08:30:00|1978.5|1978|1981.87|1981.37|1983.75|1983.25|1978.5|1978|763
1661330100000|2022-08-24 08:35:00|1981.75|1981.25|1981|1980.5|1982.75|1982.25|1980.75|1980.25|552
1661330400000|2022-08-24 08:40:00|1981.25|1980.75|1981.5|1981|1982.5|1982|1980.75|1980.25|481
1661330700000|2022-08-24 08:45:00|1981.37|1980.87|1983.75|1983.25|1984|1983.5|1981.25|1980.75|455
1661331000000|2022-08-24 08:50:00|1983.62|1983.12|1981.75|1981.25|1983.62|1983.12|1980.75|1980.25|419
1661331300000|2022-08-24 08:55:00|1981.62|1981.12|1981.75|1981.25|1981.75|1981.25|1979.75|1979.25|519
1661331600000|2022-08-24 09:00:00|1981.5|1981|1983.62|1983.12|1984.75|1984.25|1981.5|1981|499
1661331900000|2022-08-24 09:05:00|1983.75|1983.25|1982.75|1982.25|1983.75|1983.25|1981.75|1981.25|370
1661332200000|2022-08-24 09:10:00|1982.5|1982|1982.5|1982|1984|1983.5|1982.25|1981.75|486
1661332500000|2022-08-24 09:15:00|1982.25|1981.75|1982.25|1981.75|1983|1982.5|1981.75|1981.25|445
1661332800000|2022-08-24 09:20:00|1982.5|1982|1982.25|1981.75|1983.25|1982.75|1982.25|1981.75|416
1661333100000|2022-08-24 09:25:00|1982|1981.5|1981.25|1980.75|1982.25|1981.75|1980.5|1980|447
1661333400000|2022-08-24 09:30:00|1981.12|1980.62|1980.5|1980|1981.25|1980.75|1979|1978.5|468
1661333700000|2022-08-24 09:35:00|1980.25|1979.75|1980.62|1980.12|1981.25|1980.75|1980|1979.5|357
1661334000000|2022-08-24 09:40:00|1980.75|1980.25|1983|1982.5|1983.25|1982.75|1980.75|1980.25|382
1661334300000|2022-08-24 09:45:00|1982.75|1982.25|1981.5|1981|1983|1982.5|1981.25|1980.75|308
1661334600000|2022-08-24 09:50:00|1981.25|1980.75|1982.5|1982|1982.5|1982|1981|1980.5|281
1661334900000|2022-08-24 09:55:00|1982.25|1981.75|1982|1981.5|1983|1982.5|1981.37|1980.87|267
1661335200000|2022-08-24 10:00:00|1981.87|1981.37|1982.12|1981.62|1982.75|1982.25|1981.75|1981.25|267
1661335500000|2022-08-24 10:05:00|1982|1981.5|1980.25|1979.75|1982.75|1982.25|1980|1979.5|1161
1661335800000|2022-08-24 10:10:00|1980.5|1980|1981.25|1980.75|1981.25|1980.75|1979.62|1979.12|443
1661336100000|2022-08-24 10:15:00|1981.12|1980.62|1981.75|1981.25|1982|1981.5|1980.5|1980|217
1661336400000|2022-08-24 10:20:00|1981.87|1981.37|1983|1982.5|1983.5|1983|1981.25|1980.75|303
1661336700000|2022-08-24 10:25:00|1982.75|1982.25|1982|1981.5|1982.75|1982.25|1981.25|1980.75|162
1661337000000|2022-08-24 10:30:00|1981.87|1981.37|1983.25|1982.75|1983.5|1983|1981.87|1981.37|304
1661337300000|2022-08-24 10:35:00|1983.37|1982.87|1984.25|1983.75|1984.75|1984.25|1982.75|1982.25|489
1661337600000|2022-08-24 10:40:00|1984|1983.5|1984.37|1983.87|1985|1984.5|1983.5|1983|368
1661337900000|2022-08-24 10:45:00|1984.5|1984|1984.25|1983.75|1984.5|1984|1983.5|1983|237
1661338200000|2022-08-24 10:50:00|1984.12|1983.62|1984|1983.5|1984.5|1984|1983.75|1983.25|369
1661338500000|2022-08-24 10:55:00|1984.25|1983.75|1984|1983.5|1984.25|1983.75|1983.37|1982.87|257
1661338800000|2022-08-24 11:00:00|1984.12|1983.62|1984.75|1984.25|1985.12|1984.62|1984|1983.5|438
1661339100000|2022-08-24 11:05:00|1984.87|1984.37|1986.5|1986|1986.62|1986.12|1984.75|1984.25|356
1661339400000|2022-08-24 11:10:00|1986.62|1986.12|1987.75|1987.25|1987.75|1987.25|1986.62|1986.12|405
1661339700000|2022-08-24 11:15:00|1987.62|1987.12|1987.25|1986.75|1987.62|1987.12|1986.75|1986.25|554
1661340000000|2022-08-24 11:20:00|1987|1986.5|1987|1986.5|1987.5|1987|1986|1985.5|354
1661340300000|2022-08-24 11:25:00|1986.87|1986.37|1987.25|1986.75|1987.5|1987|1985.37|1984.87|1063
1661340600000|2022-08-24 11:30:00|1987.37|1986.87|1987|1986.5|1987.75|1987.25|1986.75|1986.25|202
1661340900000|2022-08-24 11:35:00|1986.75|1986.25|1987|1986.5|1987.75|1987.25|1986.25|1985.75|165
1661341200000|2022-08-24 11:40:00|1986.88|1986.38|1987.63|1987.13|1987.63|1987.13|1985.88|1985.38|127
1661341500000|2022-08-24 11:45:00|1987.38|1986.88|1989.13|1988.63|1989.13|1988.63|1987.38|1986.88|369
1661341800000|2022-08-24 11:50:00|1989|1988.5|1991.38|1990.88|1991.63|1991.13|1988.88|1988.38|474
1661342100000|2022-08-24 11:55:00|1991.63|1991.13|1991.38|1990.88|1992.13|1991.63|1990.63|1990.13|607
1661342400000|2022-08-24 12:00:00|1991.63|1991.13|1992.25|1991.75|1992.63|1992.13|1990.63|1990.13|495
1661342700000|2022-08-24 12:05:00|1992.13|1991.63|1991.38|1990.88|1992.13|1991.63|1990.88|1990.38|277
1661343000000|2022-08-24 12:10:00|1991.25|1990.75|1991.13|1990.63|1991.38|1990.88|1990.13|1989.63|375
1661343300000|2022-08-24 12:15:00|1991.38|1990.88|1989.88|1989.38|1992.13|1991.63|1989.63|1989.13|297
1661343600000|2022-08-24 12:20:00|1989.75|1989.25|1989.38|1988.88|1989.88|1989.38|1988.38|1987.88|343
1661343900000|2022-08-24 12:25:00|1989.5|1989|1989.13|1988.63|1990.13|1989.63|1988.88|1988.38|386
1661344200000|2022-08-24 12:30:00|1989|1988.5|1989.88|1989.38|1990.13|1989.63|1988.38|1987.88|436
1661344500000|2022-08-24 12:35:00|1989.75|1989.25|1989.75|1989.25|1990.13|1989.63|1988.38|1987.88|270
1661344800000|2022-08-24 12:40:00|1989.63|1989.13|1988.13|1987.63|1989.63|1989.13|1987.63|1987.13|463
1661345100000|2022-08-24 12:45:00|1987.88|1987.38|1987.88|1987.38|1988.63|1988.13|1987.38|1986.88|473
1661345400000|2022-08-24 12:50:00|1987.63|1987.13|1988.63|1988.13|1988.63|1988.13|1987.38|1986.88|301
1661345700000|2022-08-24 12:55:00|1988.38|1987.88|1988.88|1988.38|1989.38|1988.88|1988.25|1987.75|390
1661346000000|2022-08-24 13:00:00|1988.63|1988.13|1988.13|1987.63|1989.13|1988.63|1988.13|1987.63|288
1661346300000|2022-08-24 13:05:00|1988|1987.5|1989.63|1989.13|1989.88|1989.38|1988|1987.5|305
1661346600000|2022-08-24 13:10:00|1989.75|1989.25|1988.88|1988.38|1989.75|1989.25|1987.63|1987.13|347
1661346900000|2022-08-24 13:15:00|1989.13|1988.63|1990.63|1990.13|1990.63|1990.13|1988.88|1988.38|488
1661347200000|2022-08-24 13:20:00|1990.38|1989.88|1991.5|1991|1991.88|1991.38|1990.38|1989.88|465
1661347500000|2022-08-24 13:25:00|1991.38|1990.88|1989.38|1988.88|1991.38|1990.88|1989.13|1988.63|597
1661347800000|2022-08-24 13:30:00|1989.25|1988.75|1985.38|1984.88|1989.38|1988.88|1985.38|1984.88|1193
1661348100000|2022-08-24 13:35:00|1985.25|1984.75|1989.63|1989.13|1989.63|1989.13|1985.25|1984.75|1284
1661348400000|2022-08-24 13:40:00|1989.38|1988.88|1991.38|1990.88|1992.38|1991.88|1989|1988.5|1415
1661348700000|2022-08-24 13:45:00|1991.13|1990.63|1989.63|1989.13|1991.63|1991.13|1989.63|1989.13|1142
1661349000000|2022-08-24 13:50:00|1989.38|1988.88|1991.13|1990.63|1992.13|1991.63|1989.25|1988.75|1193
1661349300000|2022-08-24 13:55:00|1990.88|1990.38|1992.13|1991.63|1992.63|1992.13|1989.88|1989.38|1190
1661349600000|2022-08-24 14:00:00|1991.88|1991.38|1987.13|1986.63|1992.13|1991.63|1987|1986.5|1197
1661349900000|2022-08-24 14:05:00|1987|1986.5|1987.63|1987.13|1988.63|1988.13|1986.13|1985.63|900
1661350200000|2022-08-24 14:10:00|1987.88|1987.38|1988.38|1987.88|1989.63|1989.13|1987.63|1987.13|724
1661350500000|2022-08-24 14:15:00|1988.25|1987.75|1990.88|1990.38|1990.88|1990.38|1986.63|1986.13|939
1661350800000|2022-08-24 14:20:00|1990.75|1990.25|1991.13|1990.63|1991.5|1991|1989.88|1989.38|899
1661351100000|2022-08-24 14:25:00|1991.25|1990.75|1990.63|1990.13|1992.63|1992.13|1990.63|1990.13|870
1661351400000|2022-08-24 14:30:00|1990.5|1990|1990.88|1990.38|1991.63|1991.13|1989.38|1988.88|823
1661351700000|2022-08-24 14:35:00|1991.13|1990.63|1989.13|1988.63|1991.88|1991.38|1988.88|1988.38|894
1661352000000|2022-08-24 14:40:00|1989|1988.5|1987.13|1986.63|1989.13|1988.63|1986.88|1986.38|645
1661352300000|2022-08-24 14:45:00|1986.88|1986.38|1986.88|1986.38|1987.63|1987.13|1986.38|1985.88|723
1661352600000|2022-08-24 14:50:00|1986.75|1986.25|1986.13|1985.63|1987.13|1986.63|1986.13|1985.63|816
1661352900000|2022-08-24 14:55:00|1985.88|1985.38|1987.38|1986.88|1988.63|1988.13|1985.63|1985.13|970
1661353200000|2022-08-24 15:00:00|1987.63|1987.13|1988.13|1987.63|1988.13|1987.63|1986.63|1986.13|1178
1661353500000|2022-08-24 15:05:00|1987.88|1987.38|1987.13|1986.63|1988.38|1987.88|1987.13|1986.63|1281
1661353800000|2022-08-24 15:10:00|1986.88|1986.38|1988.63|1988.13|1988.63|1988.13|1986.38|1985.88|1103
1661354100000|2022-08-24 15:15:00|1988.88|1988.38|1988.13|1987.63|1989.5|1989|1988.13|1987.63|1686
1661354400000|2022-08-24 15:20:00|1988.38|1987.88|1989.76|1988.26|1989.76|1989.13|1988.13|1987.63|1773
1661354700000|2022-08-24 15:25:00|1989.77|1988.27|1988.74|1987.24|1990.13|1988.63|1988.73|1987.23|985
1661355000000|2022-08-24 15:30:00|1988.75|1987.25|1986.2|1984.8|1989.18|1987.68|1985.83|1984.43|338
1661355300000|2022-08-24 15:35:00|1985.95|1984.55|1985.33|1983.93|1986.58|1985.18|1985.2|1983.8|128
1661355600000|2022-08-24 15:40:00|1985.45|1984.05|1985.58|1984.18|1985.83|1984.43|1985.2|1983.8|852
1661355900000|2022-08-24 15:45:00|1985.83|1984.43|1985.95|1984.55|1986.33|1984.93|1985.58|1984.18|39
1661356200000|2022-08-24 15:50:00|1986.08|1984.68|1987.7|1986.3|1988.08|1986.68|1986.08|1984.68|164
1661356500000|2022-08-24 15:55:00|1987.83|1986.43|1986.49|1984.99|1987.83|1986.43|1986.08|1984.68|39
1661356800000|2022-08-24 16:00:00|1986.5|1985|1986.52|1985.02|1986.95|1985.45|1986.05|1984.55|0
1661357100000|2022-08-24 16:05:00|1986.53|1985.03|1986.94|1985.44|1986.96|1985.46|1986.5|1985|0
1661357400000|2022-08-24 16:10:00|1986.93|1985.43|1986.1|1984.6|1986.96|1985.46|1986.09|1984.59|0
1661357700000|2022-08-24 16:15:00|1986.11|1984.61|1985.67|1984.17|1986.56|1985.06|1985.67|1984.17|0
1661358000000|2022-08-24 16:20:00|1985.66|1984.16|1985.21|1983.71|1985.67|1984.17|1984.78|1983.28|0
1661358300000|2022-08-24 16:25:00|1985.22|1983.72|1984.47|1982.97|1985.24|1983.74|1984.46|1982.96|0
1661358600000|2022-08-24 16:30:00|1984.46|1982.96|1984.06|1982.56|1984.46|1982.96|1983.58|1982.08|0
1661358900000|2022-08-24 16:35:00|1984.07|1982.57|1982.26|1980.76|1984.07|1982.57|1982.24|1980.74|0
1661359200000|2022-08-24 16:40:00|1982.25|1980.75|1980.86|1979.36|1983.12|1981.62|1980.4|1978.9|0
1661359500000|2022-08-24 16:45:00|1980.85|1979.35|1980.87|1979.37|1981.33|1979.83|1980.42|1978.92|0
1661359800000|2022-08-24 16:50:00|1980.45|1978.95|1980.06|1978.56|1980.87|1979.37|1980|1978.5|0
1661360100000|2022-08-24 16:55:00|1980.05|1978.55|1981.34|1979.84|1981.34|1979.84|1980.04|1978.54|0
1661360400000|2022-08-24 17:00:00|1981.33|1979.83|1980.49|1978.99|1981.79|1980.29|1980.48|1978.98|0
1661360700000|2022-08-24 17:05:00|1980.5|1979|1982.25|1980.75|1982.28|1980.78|1980.49|1978.99|0
1661361000000|2022-08-24 17:10:00|1982.26|1980.76|1981.37|1979.87|1982.26|1980.76|1981.37|1979.87|0
1661361300000|2022-08-24 17:15:00|1981.38|1979.88|1980.56|1979.06|1982.25|1980.75|1980.56|1979.06|0
1661361600000|2022-08-24 17:20:00|1980.14|1978.64|1980.15|1978.65|1981.02|1979.52|1980.13|1978.63|0
1661361900000|2022-08-24 17:25:00|1980.14|1978.64|1979.71|1978.21|1980.56|1979.06|1978.82|1977.32|0
1661362200000|2022-08-24 17:30:00|1979.29|1977.79|1979.73|1978.23|1980.19|1978.69|1979.29|1977.79|0
1661362500000|2022-08-24 17:35:00|1979.74|1978.24|1980.19|1978.69|1980.19|1978.69|1979.73|1978.23|0
1661362800000|2022-08-24 17:40:00|1980.18|1978.68|1980.74|1979.24|1980.74|1979.24|1979.74|1978.24|0
1661363100000|2022-08-24 17:45:00|1980.75|1979.25|1981.18|1979.68|1981.2|1979.7|1980.31|1978.81|0
1661363400000|2022-08-24 17:50:00|1981.19|1979.69|1981.14|1979.64|1981.63|1980.13|1981.14|1979.64|0
1661363700000|2022-08-24 17:55:00|1981.13|1979.63|1981.61|1980.11|1981.61|1980.11|1981.13|1979.63|0
1661364000000|2022-08-24 18:00:00|1982.03|1980.53|1981.63|1980.13|1982.48|1980.98|1981.58|1980.08|0
1661364300000|2022-08-24 18:05:00|1981.62|1980.12|1982.5|1981|1982.51|1981.01|1981.16|1979.66|0
1661364600000|2022-08-24 18:10:00|1982.49|1980.99|1982.05|1980.55|1982.51|1981.01|1982.05|1980.55|0
1661364900000|2022-08-24 18:15:00|1982.06|1980.56|1982.06|1980.56|1982.06|1980.56|1981.61|1980.11|0
1661365200000|2022-08-24 18:20:00|1982.05|1980.55|1982.1|1980.6|1982.1|1980.6|1981.18|1979.68|0
1661365500000|2022-08-24 18:25:00|1982.09|1980.59|1981.24|1979.74|1982.1|1980.6|1980.81|1979.31|0
1661365800000|2022-08-24 18:30:00|1981.23|1979.73|1979.91|1978.41|1981.24|1979.74|1979.89|1978.39|0
1661366100000|2022-08-24 18:35:00|1979.9|1978.4|1980.36|1978.86|1980.36|1978.86|1979.88|1978.38|0
1661366400000|2022-08-24 18:40:00|1980.37|1978.87|1980.41|1978.91|1980.8|1979.3|1980.34|1978.84|0
1661366700000|2022-08-24 18:45:00|1980.4|1978.9|1980.39|1978.89|1980.4|1978.9|1979.52|1978.02|0
1661367000000|2022-08-24 18:50:00|1980.4|1978.9|1981.28|1979.78|1981.29|1979.79|1979.96|1978.46|0
1661367300000|2022-08-24 18:55:00|1981.29|1979.79|1981.73|1980.23|1981.75|1980.25|1980.85|1979.35|0
1661367600000|2022-08-24 19:00:00|1981.74|1980.24|1981.76|1980.26|1981.76|1980.26|1981.29|1979.79|0
1661367900000|2022-08-24 19:05:00|1981.77|1980.27|1983.07|1981.57|1983.09|1981.59|1981.77|1980.27|0
1661368200000|2022-08-24 19:10:00|1983.08|1981.58|1983.54|1982.04|1983.96|1982.46|1982.64|1981.14|0
1661368500000|2022-08-24 19:15:00|1983.55|1982.05|1983.98|1982.48|1983.99|1982.49|1983.09|1981.59|0
1661368800000|2022-08-24 19:20:00|1983.99|1982.49|1983.54|1982.04|1983.99|1982.49|1983.11|1981.61|0
1661369100000|2022-08-24 19:25:00|1983.53|1982.03|1982.66|1981.16|1983.54|1982.04|1982.64|1981.14|0
1661369400000|2022-08-24 19:30:00|1982.67|1981.17|1983.54|1982.04|1983.54|1982.04|1982.66|1981.16|0
1661369700000|2022-08-24 19:35:00|1983.55|1982.05|1984.45|1982.95|1984.46|1982.96|1983.54|1982.04|0
1661370000000|2022-08-24 19:40:00|1984.46|1982.96|1984.46|1982.96|1984.9|1983.4|1984.01|1982.51|0
1661370300000|2022-08-24 19:45:00|1984.45|1982.95|1984.45|1982.95|1984.46|1982.96|1983.57|1982.07|0
1661370600000|2022-08-24 19:50:00|1984.46|1982.96|1983.19|1981.69|1984.46|1982.96|1983.15|1981.65|0
1661370900000|2022-08-24 19:55:00|1983.18|1981.68|1981.86|1980.36|1983.19|1981.69|1981.38|1979.88|0
1661371200000|2022-08-24 20:00:00|1981.84|1980.34|1982.98|1981.48|1982.98|1981.48|1981.56|1980.06|0
1661371500000|2022-08-24 20:05:00|1982.89|1981.39|1982.92|1981.42|1982.92|1981.42|1982.48|1980.98|0
1661371800000|2022-08-24 20:10:00|1982.83|1981.33|1983.19|1981.69|1983.28|1981.78|1982.66|1981.16|0
1661372100000|2022-08-24 20:15:00|1983.28|1981.78|1983.45|1981.95|1983.63|1982.13|1983.28|1981.78|0
1661372400000|2022-08-24 20:20:00|1983.43|1981.93|1983.36|1981.86|1983.9|1982.4|1981.95|1980.45|0
1661372700000|2022-08-24 20:25:00|1983.32|1981.82|1983.45|1981.95|1983.54|1982.04|1983.19|1981.69|0
1661373000000|2022-08-24 20:30:00|1983.46|1981.96|1983.36|1981.86|1983.72|1982.22|1983.36|1981.86|0
1661373300000|2022-08-24 20:35:00|1983.19|1981.69|1983.19|1981.69|1983.36|1981.86|1983.01|1981.51|0
1661373600000|2022-08-24 20:40:00|1983.28|1981.78|1984.07|1982.57|1984.07|1982.57|1983.28|1981.78|0
1661373900000|2022-08-24 20:45:00|1984.08|1982.58|1984.06|1982.56|1984.25|1982.75|1984.06|1982.56|0
1661374200000|2022-08-24 20:50:00|1984.07|1982.57|1984.24|1982.74|1984.42|1982.92|1983.97|1982.47|0
1661374500000|2022-08-24 20:55:00|1984.19|1982.69|1984.2|1982.7|1984.28|1982.78|1984.19|1982.69|0
1661374800000|2022-08-24 21:00:00|1984.19|1982.69|1983.84|1982.34|1984.19|1982.69|1983.84|1982.34|0
1661375100000|2022-08-24 21:05:00|1983.83|1982.33|1983.89|1982.39|1983.97|1982.47|1983.71|1982.21|0
1661375400000|2022-08-24 21:10:00|1983.91|1982.41|1983.86|1982.36|1983.91|1982.41|1983.77|1982.27|0
1661375700000|2022-08-24 21:15:00|1983.82|1982.32|1983.82|1982.32|1983.86|1982.36|1983.77|1982.27|0
1661376000000|2022-08-24 21:20:00|1983.77|1982.27|1983.82|1982.32|1983.82|1982.32|1983.77|1982.27|0
1661376300000|2022-08-24 21:25:00|1983.77|1982.27|1983.86|1982.36|1983.86|1982.36|1983.68|1982.18|0
1661376600000|2022-08-24 21:30:00|1983.82|1982.32|1983.91|1982.41|1983.91|1982.41|1983.82|1982.32|0
1661376900000|2022-08-24 21:35:00|1983.9|1982.4|1983.82|1982.32|1983.9|1982.4|1983.77|1982.27|0
1661377200000|2022-08-24 21:40:00|1983.86|1982.36|1983.85|1982.35|1983.86|1982.36|1983.8|1982.3|0
1661377500000|2022-08-24 21:45:00|1983.84|1982.34|1983.8|1982.3|1983.84|1982.34|1983.76|1982.26|0
1661377800000|2022-08-24 21:50:00|1983.76|1982.26|1983.8|1982.3|1983.85|1982.35|1983.76|1982.26|0
1661378100000|2022-08-24 21:55:00|1983.85|1982.35|1983.8|1982.3|1983.98|1982.48|1983.76|1982.26|0
1661378400000|2022-08-24 22:00:00|1983.71|1982.21|1984.11|1982.61|1984.2|1982.7|1983.67|1982.17|0
1661378700000|2022-08-24 22:05:00|1984.02|1982.52|1984.51|1983.01|1984.51|1983.01|1984.02|1982.52|0
1661379000000|2022-08-24 22:10:00|1984.5|1983|1984.2|1982.7|1984.5|1983|1984.11|1982.61|0
1661379300000|2022-08-24 22:15:00|1984.19|1982.69|1983.93|1982.43|1984.19|1982.69|1983.93|1982.43|0
1661379600000|2022-08-24 22:20:00|1983.89|1982.39|1983.76|1982.26|1983.93|1982.43|1983.67|1982.17|0
1661379900000|2022-08-24 22:25:00|1983.75|1982.25|1984.11|1982.61|1984.2|1982.7|1983.67|1982.17|0
1661380200000|2022-08-24 22:30:00|1984.1|1982.6|1983.85|1982.35|1984.1|1982.6|1983.76|1982.26|0
1661380500000|2022-08-24 22:35:00|1983.93|1982.43|1983.85|1982.35|1983.93|1982.43|1983.58|1982.08|0
1661380800000|2022-08-24 22:40:00|1983.84|1982.34|1983.62|1982.12|1983.93|1982.43|1983.58|1982.08|0
1661381100000|2022-08-24 22:45:00|1983.58|1982.08|1983.49|1981.99|1983.67|1982.17|1983.4|1981.9|0
1661381400000|2022-08-24 22:50:00|1983.5|1982|1983.4|1981.9|1983.58|1982.08|1983.31|1981.81|0
1661381700000|2022-08-24 22:55:00|1983.41|1981.91|1983.67|1982.17|1983.67|1982.17|1983.4|1981.9|0
1661382000000|2022-08-24 23:00:00|1983.76|1982.26|1984.02|1982.52|1984.15|1982.65|1983.58|1982.08|0
1661382300000|2022-08-24 23:05:00|1983.98|1982.48|1983.4|1981.9|1983.98|1982.48|1983.4|1981.9|0
1661382600000|2022-08-24 23:10:00|1983.41|1981.91|1983.4|1981.9|1983.58|1982.08|1983.31|1981.81|0
1661382900000|2022-08-24 23:15:00|1983.41|1981.91|1983.4|1981.9|1983.49|1981.99|1983.4|1981.9|0
1661383200000|2022-08-24 23:20:00|1983.41|1981.91|1983.58|1982.08|1983.85|1982.35|1983.4|1981.9|0
1661383500000|2022-08-24 23:25:00|1983.49|1981.99|1983.67|1982.17|1983.67|1982.17|1983.49|1981.99|0
1661383800000|2022-08-24 23:30:00|1983.66|1982.16|1983.14|1981.64|1983.66|1982.16|1983.05|1981.55|0
1661384100000|2022-08-24 23:35:00|1983.13|1981.63|1983.14|1981.64|1983.23|1981.73|1983.05|1981.55|0
1661384400000|2022-08-24 23:40:00|1983.18|1981.68|1983.14|1981.64|1983.23|1981.73|1983.14|1981.64|0
1661384700000|2022-08-24 23:45:00|1983.23|1981.73|1982.43|1980.93|1983.23|1981.73|1982.34|1980.84|0
1661385000000|2022-08-24 23:50:00|1982.52|1981.02|1982.52|1981.02|1982.61|1981.11|1982.43|1980.93|0
1661385300000|2022-08-24 23:55:00|1982.51|1981.01|1982.7|1981.2|1982.78|1981.28|1982.34|1980.84|0
1661385600000|2022-08-25 00:00:00|1982.78|1981.28|1982.21|1980.71|1983.05|1981.55|1981.9|1980.4|0
1661385900000|2022-08-25 00:05:00|1982.25|1980.75|1982.96|1981.46|1983.14|1981.64|1982.25|1980.75|0
1661386200000|2022-08-25 00:10:00|1982.92|1981.42|1982.96|1981.46|1983.05|1981.55|1982.7|1981.2|0
1661386500000|2022-08-25 00:15:00|1983|1981.5|1982.71|1981.21|1983.56|1982.06|1982.71|1981.21|0
1661386800000|2022-08-25 00:20:00|1983.13|1981.63|1983.14|1981.64|1983.98|1982.48|1983.12|1981.62|0
1661387100000|2022-08-25 00:25:00|1983.56|1982.06|1983.14|1981.64|1983.56|1982.06|1982.71|1981.21|0
1661387400000|2022-08-25 00:30:00|1982.93|1981.43|1984.46|1982.96|1984.47|1982.97|1982.93|1981.43|0
1661387700000|2022-08-25 00:35:00|1984.04|1982.54|1984.93|1983.43|1985.36|1983.86|1983.6|1982.1|0
1661388000000|2022-08-25 00:40:00|1984.92|1983.42|1984.92|1983.42|1985.36|1983.86|1984.49|1982.99|0
1661388300000|2022-08-25 00:45:00|1984.93|1983.43|1985.35|1983.85|1985.79|1984.29|1984.92|1983.42|0
1661388600000|2022-08-25 00:50:00|1985.34|1983.84|1986.21|1984.71|1986.21|1984.71|1985.34|1983.84|0
1661388900000|2022-08-25 00:55:00|1986.2|1984.7|1986.2|1984.7|1986.21|1984.71|1985.76|1984.26|0
1661389200000|2022-08-25 01:00:00|1986.19|1984.69|1986.19|1984.69|1986.21|1984.71|1985.77|1984.27|0
1661389500000|2022-08-25 01:05:00|1986.2|1984.7|1985.76|1984.26|1986.2|1984.7|1985.76|1984.26|0
1661389800000|2022-08-25 01:10:00|1985.77|1984.27|1985.76|1984.26|1986.2|1984.7|1985.76|1984.26|0
1661390100000|2022-08-25 01:15:00|1985.77|1984.27|1986.64|1985.14|1986.85|1985.35|1985.76|1984.26|0
1661390400000|2022-08-25 01:20:00|1986.63|1985.13|1985.76|1984.26|1986.64|1985.14|1985.76|1984.26|0
1661390700000|2022-08-25 01:25:00|1985.77|1984.27|1986.19|1984.69|1986.21|1984.71|1985.76|1984.26|0
1661391000000|2022-08-25 01:30:00|1986.2|1984.7|1986.63|1985.13|1986.63|1985.13|1986.2|1984.7|0
1661391300000|2022-08-25 01:35:00|1986.64|1985.14|1987.52|1986.02|1987.94|1986.44|1986.64|1985.14|0
1661391600000|2022-08-25 01:40:00|1987.51|1986.01|1987.1|1985.6|1987.94|1986.44|1987.1|1985.6|0
1661391900000|2022-08-25 01:45:00|1987.11|1985.61|1987.54|1986.04|1987.54|1986.04|1986.67|1985.17|0
1661392200000|2022-08-25 01:50:00|1987.55|1986.05|1987.53|1986.03|1987.97|1986.47|1987.53|1986.03|0
1661392500000|2022-08-25 01:55:00|1987.52|1986.02|1987.51|1986.01|1987.53|1986.03|1987.51|1986.01|0
1661392800000|2022-08-25 02:00:00|1987.52|1986.02|1986.66|1985.16|1987.53|1986.03|1986.65|1985.15|0
1661393100000|2022-08-25 02:05:00|1987.08|1985.58|1987.09|1985.59|1987.09|1985.59|1987.08|1985.58|0
1661393400000|2022-08-25 02:10:00|1987.08|1985.58|1986.65|1985.15|1987.09|1985.59|1986.65|1985.15|0
1661393700000|2022-08-25 02:15:00|1986.64|1985.14|1986.66|1985.16|1987.09|1985.59|1986.64|1985.14|0
1661394000000|2022-08-25 02:20:00|1986.65|1985.15|1987.53|1986.03|1987.53|1986.03|1986.65|1985.15|0
1661394300000|2022-08-25 02:25:00|1987.54|1986.04|1987.97|1986.47|1987.97|1986.47|1987.54|1986.04|0
1661394600000|2022-08-25 02:30:00|1987.98|1986.48|1988.41|1986.91|1988.41|1986.91|1987.54|1986.04|0
1661394900000|2022-08-25 02:35:00|1988.4|1986.9|1987.54|1986.04|1988.41|1986.91|1987.54|1986.04|0
1661395200000|2022-08-25 02:40:00|1987.96|1986.46|1987.54|1986.04|1987.96|1986.46|1987.53|1986.03|0
1661395500000|2022-08-25 02:45:00|1987.53|1986.03|1987.52|1986.02|1987.54|1986.04|1987.1|1985.6|0
1661395800000|2022-08-25 02:50:00|1987.53|1986.03|1987.94|1986.44|1987.94|1986.44|1987.51|1986.01|0
1661396100000|2022-08-25 02:55:00|1987.52|1986.02|1987.94|1986.44|1987.95|1986.45|1987.52|1986.02|0
1661396400000|2022-08-25 03:00:00|1987.95|1986.45|1987.95|1986.45|1987.95|1986.45|1987.51|1986.01|0
1661396700000|2022-08-25 03:05:00|1987.94|1986.44|1987.96|1986.46|1987.96|1986.46|1987.51|1986.01|0
1661397000000|2022-08-25 03:10:00|1987.95|1986.45|1987.96|1986.46|1987.96|1986.46|1987.95|1986.45|0
1661397300000|2022-08-25 03:15:00|1987.97|1986.47|1987.97|1986.47|1988.39|1986.89|1987.96|1986.46|0
1661397600000|2022-08-25 03:20:00|1987.98|1986.48|1987.53|1986.03|1987.98|1986.48|1987.53|1986.03|0
1661397900000|2022-08-25 03:25:00|1987.54|1986.04|1987.55|1986.05|1987.98|1986.48|1987.54|1986.04|0
1661398200000|2022-08-25 03:30:00|1987.54|1986.04|1987.09|1985.59|1987.97|1986.47|1987.09|1985.59|0
1661398500000|2022-08-25 03:35:00|1987.08|1985.58|1987.51|1986.01|1987.52|1986.02|1987.08|1985.58|0
1661398800000|2022-08-25 03:40:00|1987.5|1986|1987.5|1986|1987.51|1986.01|1987.08|1985.58|0
1661399100000|2022-08-25 03:45:00|1987.51|1986.01|1987.08|1985.58|1987.52|1986.02|1987.08|1985.58|0
1661399400000|2022-08-25 03:50:00|1987.09|1985.59|1987.52|1986.02|1987.52|1986.02|1987.08|1985.58|0
1661399700000|2022-08-25 03:55:00|1987.94|1986.44|1987.94|1986.44|1987.94|1986.44|1987.51|1986.01|0
1661400000000|2022-08-25 04:00:00|1987.93|1986.43|1987.94|1986.44|1987.94|1986.44|1987.5|1986|0
1661400300000|2022-08-25 04:05:00|1987.95|1986.45|1988.37|1986.87|1988.37|1986.87|1987.94|1986.44|0
1661400600000|2022-08-25 04:10:00|1988.38|1986.88|1988.77|1987.27|1988.81|1987.31|1988.37|1986.87|0
1661400900000|2022-08-25 04:15:00|1988.78|1987.28|1988.4|1986.9|1988.78|1987.28|1987.91|1986.41|0
1661401200000|2022-08-25 04:20:00|1988.41|1986.91|1988.53|1987.03|1988.53|1987.03|1988.4|1986.9|0
1661401500000|2022-08-25 04:25:00|1988.54|1987.04|1988.98|1987.48|1988.98|1987.48|1988.53|1987.03|0
1661401800000|2022-08-25 04:30:00|1988.99|1987.49|1990.28|1988.78|1990.28|1988.78|1988.98|1987.48|0
1661402100000|2022-08-25 04:35:00|1990.33|1988.83|1989.9|1988.4|1990.33|1988.83|1989.9|1988.4|0
1661402400000|2022-08-25 04:40:00|1989.91|1988.41|1989.9|1988.4|1990.33|1988.83|1989.9|1988.4|0
1661402700000|2022-08-25 04:45:00|1990.11|1988.61|1990.33|1988.83|1990.33|1988.83|1990.11|1988.61|0
1661403000000|2022-08-25 04:50:00|1990.75|1989.25|1991.22|1989.72|1991.22|1989.72|1990.75|1989.25|0
1661403300000|2022-08-25 04:55:00|1991.21|1989.71|1991.04|1989.54|1991.26|1989.76|1990.79|1989.29|0
1661403600000|2022-08-25 05:00:00|1991.25|1989.75|1991.69|1990.19|1992.55|1991.05|1991.25|1989.75|0
1661403900000|2022-08-25 05:05:00|1991.7|1990.2|1991.34|1989.84|1992.14|1990.64|1991.28|1989.78|0
1661404200000|2022-08-25 05:10:00|1991.35|1989.85|1991.75|1990.25|1991.76|1990.26|1991.33|1989.83|0
1661404500000|2022-08-25 05:15:00|1991.33|1989.83|1991.74|1990.24|1992.19|1990.69|1991.33|1989.83|0
1661404800000|2022-08-25 05:20:00|1991.75|1990.25|1990.88|1989.38|1991.75|1990.25|1990.87|1989.37|0
1661405100000|2022-08-25 05:25:00|1990.87|1989.37|1990.88|1989.38|1991.11|1989.61|1990.45|1988.95|0
1661405400000|2022-08-25 05:30:00|1990.89|1989.39|1990.87|1989.37|1990.89|1989.39|1990.45|1988.95|0
1661405700000|2022-08-25 05:35:00|1990.45|1988.95|1990.44|1988.94|1990.45|1988.95|1990.02|1988.52|0
1661406000000|2022-08-25 05:40:00|1990.02|1988.52|1990.66|1989.16|1990.67|1989.17|1990.02|1988.52|0
1661406300000|2022-08-25 05:45:00|1991.08|1989.58|1990.68|1989.18|1991.11|1989.61|1990.67|1989.17|0
1661406600000|2022-08-25 05:50:00|1990.67|1989.17|1990.67|1989.17|1991.1|1989.6|1990.67|1989.17|0
1661406900000|2022-08-25 05:55:00|1990.88|1989.38|1990.58|1989.08|1991.1|1989.6|1990.57|1989.07|0
1661407200000|2022-08-25 06:00:00|1990.57|1989.07|1991.01|1989.51|1991.02|1989.52|1989.73|1988.23|0
1661407500000|2022-08-25 06:05:00|1991.02|1989.52|1990.56|1989.06|1991.02|1989.52|1989.73|1988.23|0
1661407800000|2022-08-25 06:10:00|1990.57|1989.07|1991.87|1990.37|1992.31|1990.81|1990.56|1989.06|0
1661408100000|2022-08-25 06:15:00|1991.88|1990.38|1998.74|1997.24|1999.24|1997.74|1991.87|1990.37|0
1661408400000|2022-08-25 06:20:00|1998.73|1997.23|1996.93|1995.43|1999.16|1997.66|1996.92|1995.42|0
1661408700000|2022-08-25 06:25:00|1996.94|1995.44|1998.57|1997.07|1999.13|1997.63|1996.51|1995.01|0
1661409000000|2022-08-25 06:30:00|1998.58|1997.08|1997.95|1996.55|1998.58|1997.08|1996.7|1995.3|47
1661409300000|2022-08-25 06:35:00|1998.2|1996.8|1998.83|1997.43|1998.83|1997.43|1998.08|1996.68|13
1661409600000|2022-08-25 06:40:00|1998.95|1997.55|1999.83|1998.43|2000.08|1998.68|1998.83|1997.43|19
1661409900000|2022-08-25 06:45:00|1999.45|1998.05|1999.2|1997.8|2001.45|2000.05|1999.2|1997.8|43
1661410200000|2022-08-25 06:50:00|1999.33|1997.93|1998.33|1996.93|1999.45|1998.05|1997.95|1996.55|22
1661410500000|2022-08-25 06:55:00|1998|1996.5|1996.72|1995.22|1998|1996.5|1996.71|1995.21|0
1661410800000|2022-08-25 07:00:00|1997.13|1995.63|1997.63|1997.13|2001.5|2001|1993.63|1993.13|3153
1661411100000|2022-08-25 07:05:00|1997.75|1997.25|1994.88|1994.38|1998.13|1997.63|1994.5|1994|1150
1661411400000|2022-08-25 07:10:00|1994.75|1994.25|1995.13|1994.63|1996.63|1996.13|1991.88|1991.38|1487
1661411700000|2022-08-25 07:15:00|1994.88|1994.38|1998.75|1998.25|1999.38|1998.88|1994.13|1993.63|1047
1661412000000|2022-08-25 07:20:00|1998.88|1998.38|1998.13|1997.63|1998.88|1998.38|1996.13|1995.63|603
1661412300000|2022-08-25 07:25:00|1998|1997.5|1994.75|1994.25|1998.38|1997.88|1994.38|1993.88|827
1661412600000|2022-08-25 07:30:00|1994.63|1994.13|1990.75|1990.25|1994.63|1994.13|1990.13|1989.63|1559
1661412900000|2022-08-25 07:35:00|1990.63|1990.13|1989.75|1989.25|1991.25|1990.75|1988.88|1988.38|955
1661413200000|2022-08-25 07:40:00|1989.79|1989.29|1989.67|1989.17|1992.17|1991.67|1989.17|1988.67|753
1661413500000|2022-08-25 07:45:00|1989.54|1989.04|1989.42|1988.92|1990.42|1989.92|1987.67|1987.17|723
1661413800000|2022-08-25 07:50:00|1989.29|1988.79|1991.42|1990.92|1991.67|1991.17|1988.67|1988.17|756
1661414100000|2022-08-25 07:55:00|1991.17|1990.67|1991.42|1990.92|1991.92|1991.42|1990.17|1989.67|394
1661414400000|2022-08-25 08:00:00|1991.29|1990.79|1991.42|1990.92|1992.54|1992.04|1990.92|1990.42|694
1661414700000|2022-08-25 08:05:00|1991.29|1990.79|1991.92|1991.42|1992.79|1992.29|1991.17|1990.67|438
1661415000000|2022-08-25 08:10:00|1992.17|1991.67|1992.54|1992.04|1993.67|1993.17|1991.67|1991.17|472
1661415300000|2022-08-25 08:15:00|1992.42|1991.92|1991.67|1991.17|1992.67|1992.17|1991.17|1990.67|414
1661415600000|2022-08-25 08:20:00|1991.42|1990.92|1990.67|1990.17|1992.67|1992.17|1990.67|1990.17|362
1661415900000|2022-08-25 08:25:00|1990.54|1990.04|1990.42|1989.92|1991.42|1990.92|1989.92|1989.42|466
1661416200000|2022-08-25 08:30:00|1990.17|1989.67|1990.92|1990.42|1992.17|1991.67|1990.04|1989.54|436
1661416500000|2022-08-25 08:35:00|1991.17|1990.67|1990.17|1989.67|1991.42|1990.92|1989.67|1989.17|312
1661416800000|2022-08-25 08:40:00|1990.29|1989.79|1991.92|1991.42|1991.92|1991.42|1990.17|1989.67|174
1661417100000|2022-08-25 08:45:00|1991.67|1991.17|1990.04|1989.54|1991.67|1991.17|1989.42|1988.92|310
1661417400000|2022-08-25 08:50:00|1989.92|1989.42|1989.67|1989.17|1990.42|1989.92|1989.42|1988.92|296
1661417700000|2022-08-25 08:55:00|1989.79|1989.29|1988.67|1988.17|1989.79|1989.29|1988.67|1988.17|454
1661418000000|2022-08-25 09:00:00|1988.54|1988.04|1986.67|1986.17|1989.17|1988.67|1986.54|1986.04|440
1661418300000|2022-08-25 09:05:00|1986.42|1985.92|1986.67|1986.17|1987.92|1987.42|1986.42|1985.92|382
1661418600000|2022-08-25 09:10:00|1986.54|1986.04|1986.92|1986.42|1986.92|1986.42|1986.17|1985.67|305
1661418900000|2022-08-25 09:15:00|1986.67|1986.17|1984.67|1984.17|1986.92|1986.42|1984.17|1983.67|532
1661419200000|2022-08-25 09:20:00|1984.54|1984.04|1984.42|1983.92|1985.42|1984.92|1983.92|1983.42|596
1661419500000|2022-08-25 09:25:00|1984.17|1983.67|1981.67|1981.17|1984.17|1983.67|1980.67|1980.17|1071
1661419800000|2022-08-25 09:30:00|1981.54|1981.04|1982.17|1981.67|1982.67|1982.17|1980.92|1980.42|670
1661420100000|2022-08-25 09:35:00|1981.92|1981.42|1981.17|1980.67|1982.42|1981.92|1980.29|1979.79|592
1661420400000|2022-08-25 09:40:00|1980.92|1980.42|1980.67|1980.17|1981.67|1981.17|1979.67|1979.17|638
1661420700000|2022-08-25 09:45:00|1980.54|1980.04|1977.79|1977.29|1980.54|1980.04|1977.17|1976.67|742
1661421000000|2022-08-25 09:50:00|1977.92|1977.42|1980.92|1980.42|1981.17|1980.67|1977.42|1976.92|974
1661421300000|2022-08-25 09:55:00|1980.67|1980.17|1980.17|1979.67|1980.92|1980.42|1979.17|1978.67|826
1661421600000|2022-08-25 10:00:00|1979.92|1979.42|1980.67|1980.17|1982.17|1981.67|1979.92|1979.42|951
1661421900000|2022-08-25 10:05:00|1980.42|1979.92|1981.17|1980.67|1981.67|1981.17|1980.29|1979.79|747
1661422200000|2022-08-25 10:10:00|1981.42|1980.92|1984.17|1983.67|1984.67|1984.17|1981.04|1980.54|992
1661422500000|2022-08-25 10:15:00|1983.92|1983.42|1982.54|1982.04|1984.17|1983.67|1982.42|1981.92|511
1661422800000|2022-08-25 10:20:00|1982.42|1981.92|1983.42|1982.92|1984.67|1984.17|1982.42|1981.92|638
1661423100000|2022-08-25 10:25:00|1983.29|1982.79|1982.92|1982.42|1983.92|1983.42|1982.67|1982.17|500
1661423400000|2022-08-25 10:30:00|1983.04|1982.54|1983.92|1983.42|1984.29|1983.79|1982.67|1982.17|252
1661423700000|2022-08-25 10:35:00|1984.17|1983.67|1982.92|1982.42|1984.17|1983.67|1982.42|1981.92|210
1661424000000|2022-08-25 10:40:00|1982.79|1982.29|1984.54|1984.04|1984.67|1984.17|1982.79|1982.29|201
1661424300000|2022-08-25 10:45:00|1984.67|1984.17|1985.17|1984.67|1985.92|1985.42|1984.54|1984.04|438
1661424600000|2022-08-25 10:50:00|1985.29|1984.79|1985.29|1984.79|1985.92|1985.42|1984.92|1984.42|180
1661424900000|2022-08-25 10:55:00|1985.42|1984.92|1986.67|1986.17|1986.92|1986.42|1985.42|1984.92|588
1661425200000|2022-08-25 11:00:00|1986.92|1986.42|1987.17|1986.67|1987.42|1986.92|1985.67|1985.17|304
1661425500000|2022-08-25 11:05:00|1987.04|1986.54|1988.17|1987.67|1988.67|1988.17|1987.04|1986.54|344
1661425800000|2022-08-25 11:10:00|1988.42|1987.92|1989.92|1989.42|1990.04|1989.54|1988.42|1987.92|554
1661426100000|2022-08-25 11:15:00|1989.67|1989.17|1989.92|1989.42|1990.42|1989.92|1988.92|1988.42|467
1661426400000|2022-08-25 11:20:00|1990.17|1989.67|1988.42|1987.92|1990.67|1990.17|1988.42|1987.92|392
1661426700000|2022-08-25 11:25:00|1988.54|1988.04|1988.79|1988.29|1988.92|1988.42|1988.42|1987.92|143
1661427000000|2022-08-25 11:30:00|1988.67|1988.17|1987.42|1986.92|1988.79|1988.29|1986.79|1986.29|393
1661427300000|2022-08-25 11:35:00|1987.29|1986.79|1987.17|1986.67|1987.42|1986.92|1986.17|1985.67|436
1661427600000|2022-08-25 11:40:00|1986.92|1986.42|1984.82|1984.32|1987.67|1987.17|1984.44|1983.94|583
1661427900000|2022-08-25 11:45:00|1984.73|1984.23|1984.39|1983.89|1984.89|1984.39|1983.89|1983.39|320
1661428200000|2022-08-25 11:50:00|1984.51|1984.01|1983.89|1983.39|1984.89|1984.39|1983.14|1982.64|371
1661428500000|2022-08-25 11:55:00|1983.76|1983.26|1983.89|1983.39|1984.39|1983.89|1983.39|1982.89|397
1661428800000|2022-08-25 12:00:00|1983.64|1983.14|1985.39|1984.89|1985.89|1985.39|1983.39|1982.89|674
1661429100000|2022-08-25 12:05:00|1985.14|1984.64|1985.64|1985.14|1986.01|1985.51|1985.01|1984.51|590
1661429400000|2022-08-25 12:10:00|1985.39|1984.89|1984.64|1984.14|1986.01|1985.51|1984.39|1983.89|507
1661429700000|2022-08-25 12:15:00|1984.39|1983.89|1982.39|1981.89|1984.39|1983.89|1982.39|1981.89|689
1661430000000|2022-08-25 12:20:00|1982.14|1981.64|1981.64|1981.14|1982.14|1981.64|1980.89|1980.39|478
1661430300000|2022-08-25 12:25:00|1981.39|1980.89|1981.76|1981.26|1981.89|1981.39|1981.14|1980.64|607
1661430600000|2022-08-25 12:30:00|1982.14|1981.64|1980.64|1980.14|1982.39|1981.89|1978.89|1978.39|966
1661430900000|2022-08-25 12:35:00|1980.39|1979.89|1978.89|1978.39|1980.89|1980.39|1978.89|1978.39|485
1661431200000|2022-08-25 12:40:00|1979.39|1978.89|1976.14|1975.64|1979.64|1979.14|1975.26|1974.76|891
1661431500000|2022-08-25 12:45:00|1976.01|1975.51|1974.89|1974.39|1976.64|1976.14|1974.64|1974.14|756
1661431800000|2022-08-25 12:50:00|1975.14|1974.64|1974.89|1974.39|1976.39|1975.89|1974.64|1974.14|1037
1661432100000|2022-08-25 12:55:00|1974.76|1974.26|1976.89|1976.39|1976.89|1976.39|1974.39|1973.89|1177
1661432400000|2022-08-25 13:00:00|1976.64|1976.14|1978.14|1977.64|1978.39|1977.89|1976.64|1976.14|1027
1661432700000|2022-08-25 13:05:00|1978.39|1977.89|1978.89|1978.39|1979.14|1978.64|1977.89|1977.39|925
1661433000000|2022-08-25 13:10:00|1978.64|1978.14|1979.01|1978.51|1979.89|1979.39|1978.39|1977.89|747
1661433300000|2022-08-25 13:15:00|1978.89|1978.39|1979.14|1978.64|1979.51|1979.01|1978.89|1978.39|433
1661433600000|2022-08-25 13:20:00|1978.89|1978.39|1978.26|1977.76|1979.14|1978.64|1977.89|1977.39|527
1661433900000|2022-08-25 13:25:00|1978.14|1977.64|1977.39|1976.89|1978.39|1977.89|1977.14|1976.64|818
1661434200000|2022-08-25 13:30:00|1977.51|1977.01|1979.14|1978.64|1980.14|1979.64|1976.39|1975.89|2068
1661434500000|2022-08-25 13:35:00|1979.39|1978.89|1980.89|1980.39|1981.14|1980.64|1979.01|1978.51|1603
1661434800000|2022-08-25 13:40:00|1981.14|1980.64|1980.51|1980.01|1981.14|1980.64|1978.89|1978.39|1122
1661435100000|2022-08-25 13:45:00|1980.39|1979.89|1981.76|1981.26|1983.39|1982.89|1979.89|1979.39|1264
1661435400000|2022-08-25 13:50:00|1981.89|1981.39|1986.39|1985.89|1986.39|1985.89|1980.89|1980.39|1544
1661435700000|2022-08-25 13:55:00|1986.51|1986.01|1988.26|1987.76|1990.14|1989.64|1986.26|1985.76|1709
1661436000000|2022-08-25 14:00:00|1988.39|1987.89|1989.64|1989.14|1991.39|1990.89|1988.39|1987.89|1850
1661436300000|2022-08-25 14:05:00|1989.89|1989.39|1989.76|1989.26|1990.89|1990.39|1989.14|1988.64|1437
1661436600000|2022-08-25 14:10:00|1989.64|1989.14|1990.39|1989.89|1990.64|1990.14|1987.39|1986.89|1061
1661436900000|2022-08-25 14:15:00|1990.64|1990.14|1991.14|1990.64|1991.89|1991.39|1990.14|1989.64|1137
1661437200000|2022-08-25 14:20:00|1991.01|1990.51|1993.14|1992.64|1993.39|1992.89|1990.39|1989.89|929
1661437500000|2022-08-25 14:25:00|1993.39|1992.89|1991.89|1991.39|1993.64|1993.14|1991.14|1990.64|1383
1661437800000|2022-08-25 14:30:00|1992.14|1991.64|1990.89|1990.39|1992.64|1992.14|1990.89|1990.39|817
1661438100000|2022-08-25 14:35:00|1990.64|1990.14|1991.85|1991.35|1991.85|1991.35|1990.64|1990.14|672
1661438400000|2022-08-25 14:40:00|1992.1|1991.6|1992.6|1992.1|1993.35|1992.85|1991.6|1991.1|753
1661438700000|2022-08-25 14:45:00|1992.35|1991.85|1993.85|1993.35|1993.85|1993.35|1992.35|1991.85|617
1661439000000|2022-08-25 14:50:00|1993.72|1993.22|1992.85|1992.35|1993.85|1993.35|1992.6|1992.1|588
1661439300000|2022-08-25 14:55:00|1992.6|1992.1|1992.6|1992.1|1993.1|1992.6|1991.85|1991.35|1062
1661439600000|2022-08-25 15:00:00|1992.85|1992.35|1990.85|1990.35|1992.97|1992.47|1989.85|1989.35|1341
1661439900000|2022-08-25 15:05:00|1990.6|1990.1|1989.1|1988.6|1990.6|1990.1|1988.85|1988.35|890
1661440200000|2022-08-25 15:10:00|1988.85|1988.35|1987.6|1987.1|1989.6|1989.1|1987.6|1987.1|929
1661440500000|2022-08-25 15:15:00|1987.85|1987.35|1987.85|1987.35|1988.22|1987.72|1986.6|1986.1|1371
1661440800000|2022-08-25 15:20:00|1987.72|1987.22|1986.46|1984.96|1987.85|1987.35|1985.6|1984.96|1904
1661441100000|2022-08-25 15:25:00|1986.45|1984.95|1988.69|1987.19|1988.69|1987.19|1986.03|1984.53|538
1661441400000|2022-08-25 15:30:00|1988.68|1987.18|1988.17|1986.77|1989.8|1988.4|1988.17|1986.77|86
1661441700000|2022-08-25 15:35:00|1988.3|1986.9|1989.67|1988.27|1989.67|1988.27|1988.05|1986.65|32
1661442000000|2022-08-25 15:40:00|1989.55|1988.15|1989.8|1988.4|1989.92|1988.52|1989.3|1987.9|33
1661442300000|2022-08-25 15:45:00|1989.92|1988.52|1989.67|1988.27|1989.92|1988.52|1989.42|1988.02|8
1661442600000|2022-08-25 15:50:00|1989.8|1988.4|1988.92|1987.52|1989.92|1988.52|1988.67|1987.27|25
1661442900000|2022-08-25 15:55:00|1988.8|1987.4|1987.92|1986.42|1988.92|1987.52|1987.92|1986.42|7
1661443200000|2022-08-25 16:00:00|1987.91|1986.41|1988.73|1987.23|1989.16|1987.66|1987.86|1986.36|0
1661443500000|2022-08-25 16:05:00|1988.72|1987.22|1988.26|1986.76|1989.18|1987.68|1988.26|1986.76|0
1661443800000|2022-08-25 16:10:00|1988.27|1986.77|1986.93|1985.43|1988.72|1987.22|1986.89|1985.39|0
1661444100000|2022-08-25 16:15:00|1986.92|1985.42|1987.36|1985.86|1987.36|1985.86|1986.47|1984.97|0
1661444400000|2022-08-25 16:20:00|1987.35|1985.85|1986.93|1985.43|1987.79|1986.29|1986.91|1985.41|0
1661444700000|2022-08-25 16:25:00|1987.35|1985.85|1988.12|1986.62|1988.27|1986.77|1986.93|1985.43|0
1661445000000|2022-08-25 16:30:00|1988.13|1986.63|1988.11|1986.61|1988.55|1987.05|1987.23|1985.73|0
1661445300000|2022-08-25 16:35:00|1988.1|1986.6|1988.11|1986.61|1988.55|1987.05|1987.67|1986.17|0
1661445600000|2022-08-25 16:40:00|1988.12|1986.62|1987.64|1986.14|1988.12|1986.62|1986.76|1985.26|0
1661445900000|2022-08-25 16:45:00|1987.63|1986.13|1986.29|1984.79|1987.65|1986.15|1985.83|1984.33|0
1661446200000|2022-08-25 16:50:00|1986.3|1984.8|1987.62|1986.12|1987.63|1986.13|1986.3|1984.8|0
1661446500000|2022-08-25 16:55:00|1987.63|1986.13|1988.07|1986.57|1988.08|1986.58|1987.18|1985.68|0
1661446800000|2022-08-25 17:00:00|1988.06|1986.56|1988.08|1986.58|1988.96|1987.46|1987.62|1986.12|0
1661447100000|2022-08-25 17:05:00|1988.5|1987|1987.63|1986.13|1988.97|1987.47|1987.2|1985.7|0
1661447400000|2022-08-25 17:10:00|1987.64|1986.14|1988.09|1986.59|1988.1|1986.6|1987.19|1985.69|0
1661447700000|2022-08-25 17:15:00|1988.08|1986.58|1988.98|1987.48|1988.99|1987.49|1988.07|1986.57|0
1661448000000|2022-08-25 17:20:00|1988.97|1987.47|1989.85|1988.35|1990.3|1988.8|1988.96|1987.46|0
1661448300000|2022-08-25 17:25:00|1989.86|1988.36|1989.85|1988.35|1990.29|1988.79|1989.83|1988.33|0
1661448600000|2022-08-25 17:30:00|1990.27|1988.77|1990.73|1989.23|1990.73|1989.23|1989.83|1988.33|0
1661448900000|2022-08-25 17:35:00|1990.74|1989.24|1990.78|1989.28|1991.2|1989.7|1990.32|1988.82|0
1661449200000|2022-08-25 17:40:00|1990.77|1989.27|1991.64|1990.14|1991.65|1990.15|1990.76|1989.26|0
1661449500000|2022-08-25 17:45:00|1991.65|1990.15|1991.69|1990.19|1992.14|1990.64|1991.21|1989.71|0
1661449800000|2022-08-25 17:50:00|1991.68|1990.18|1991.69|1990.19|1991.69|1990.19|1991.24|1989.74|0
1661450100000|2022-08-25 17:55:00|1991.7|1990.2|1991.1|1989.6|1991.7|1990.2|1991.09|1989.59|0
1661450400000|2022-08-25 18:00:00|1991.11|1989.61|1990.2|1988.7|1991.53|1990.03|1990.19|1988.69|0
1661450700000|2022-08-25 18:05:00|1990.19|1988.69|1990.21|1988.71|1990.64|1989.14|1989.32|1987.82|0
1661451000000|2022-08-25 18:10:00|1990.2|1988.7|1991.08|1989.58|1991.1|1989.6|1989.77|1988.27|0
1661451300000|2022-08-25 18:15:00|1991.09|1989.59|1990.65|1989.15|1991.1|1989.6|1990.63|1989.13|0
1661451600000|2022-08-25 18:20:00|1990.64|1989.14|1991.07|1989.57|1991.09|1989.59|1990.63|1989.13|0
1661451900000|2022-08-25 18:25:00|1991.08|1989.58|1991.52|1990.02|1991.95|1990.45|1991.07|1989.57|0
1661452200000|2022-08-25 18:30:00|1991.73|1990.23|1991.5|1990|1991.95|1990.45|1991.06|1989.56|0
1661452500000|2022-08-25 18:35:00|1991.49|1989.99|1991.01|1989.51|1991.5|1990|1991.01|1989.51|0
1661452800000|2022-08-25 18:40:00|1990.59|1989.09|1990.14|1988.64|1990.59|1989.09|1989.69|1988.19|0
1661453100000|2022-08-25 18:45:00|1990.15|1988.65|1990.14|1988.64|1990.15|1988.65|1989.69|1988.19|0
1661453400000|2022-08-25 18:50:00|1990.13|1988.63|1990.54|1989.04|1990.55|1989.05|1989.67|1988.17|0
1661453700000|2022-08-25 18:55:00|1990.55|1989.05|1991.86|1990.36|1991.87|1990.37|1990.54|1989.04|0
1661454000000|2022-08-25 19:00:00|1991.87|1990.37|1992.32|1990.82|1992.32|1990.82|1991.43|1989.93|0
1661454300000|2022-08-25 19:05:00|1992.33|1990.83|1991.86|1990.36|1992.75|1991.25|1991.42|1989.92|0
1661454600000|2022-08-25 19:10:00|1991.44|1989.94|1991.51|1990.01|1991.91|1990.41|1991.42|1989.92|0
1661454900000|2022-08-25 19:15:00|1991.52|1990.02|1992.48|1990.98|1992.48|1990.98|1991.48|1989.98|0
1661455200000|2022-08-25 19:20:00|1992.49|1990.99|1993.36|1991.86|1993.78|1992.28|1992.48|1990.98|0
1661455500000|2022-08-25 19:25:00|1993.37|1991.87|1993.8|1992.3|1993.81|1992.31|1993.35|1991.85|0
1661455800000|2022-08-25 19:30:00|1993.38|1991.88|1993.22|1991.72|1993.8|1992.3|1992.47|1990.97|0
1661456100000|2022-08-25 19:35:00|1993.23|1991.73|1994.11|1992.61|1994.11|1992.61|1993.21|1991.71|0
1661456400000|2022-08-25 19:40:00|1994.1|1992.6|1995.74|1994.24|1996.16|1994.66|1994.1|1992.6|0
1661456700000|2022-08-25 19:45:00|1995.73|1994.23|1996.64|1995.14|1996.67|1995.17|1995.73|1994.23|0
1661457000000|2022-08-25 19:50:00|1996.65|1995.15|1997.06|1995.56|1997.08|1995.58|1996.17|1994.67|0
1661457300000|2022-08-25 19:55:00|1997.07|1995.57|1998.25|1996.75|1998.26|1996.76|1996.63|1995.13|0
1661457600000|2022-08-25 20:00:00|1998.46|1996.96|1996.15|1994.65|1998.46|1996.96|1996.15|1994.65|0
1661457900000|2022-08-25 20:05:00|1996.24|1994.74|1995.71|1994.21|1996.5|1995|1995.62|1994.12|0
1661458200000|2022-08-25 20:10:00|1995.7|1994.2|1995.04|1993.54|1995.7|1994.2|1995.04|1993.54|0
1661458500000|2022-08-25 20:15:00|1995.05|1993.55|1995.57|1994.07|1995.79|1994.29|1995.05|1993.55|0
1661458800000|2022-08-25 20:20:00|1995.58|1994.08|1995.59|1994.09|1995.73|1994.23|1995.5|1994|0
1661459100000|2022-08-25 20:25:00|1995.6|1994.1|1995.88|1994.38|1995.88|1994.38|1995.57|1994.07|0
1661459400000|2022-08-25 20:30:00|1995.84|1994.34|1995.79|1994.29|1995.84|1994.34|1995.57|1994.07|0
1661459700000|2022-08-25 20:35:00|1995.8|1994.3|1995.71|1994.21|1995.97|1994.47|1995.71|1994.21|0
1661460000000|2022-08-25 20:40:00|1995.7|1994.2|1995.57|1994.07|1995.79|1994.29|1995.57|1994.07|0
1661460300000|2022-08-25 20:45:00|1995.58|1994.08|1995.39|1993.89|1995.62|1994.12|1995.39|1993.89|0
1661460600000|2022-08-25 20:50:00|1995.4|1993.9|1995.45|1993.95|1995.54|1994.04|1995.31|1993.81|0
1661460900000|2022-08-25 20:55:00|1995.37|1993.87|1995.5|1994|1995.63|1994.13|1995.19|1993.69|0
1661461200000|2022-08-25 21:00:00|1995.41|1993.91|1995.63|1994.13|1995.63|1994.13|1995.41|1993.91|0
1661461500000|2022-08-25 21:05:00|1995.59|1994.09|1995.9|1994.4|1995.94|1994.44|1995.5|1994|0
1661461800000|2022-08-25 21:10:00|1995.99|1994.49|1995.94|1994.44|1995.99|1994.49|1995.77|1994.27|0
1661462100000|2022-08-25 21:15:00|1995.95|1994.45|1996.25|1994.75|1996.34|1994.84|1995.95|1994.45|0
1661462400000|2022-08-25 21:20:00|1996.34|1994.84|1996.27|1994.77|1996.4|1994.9|1996.25|1994.75|0
1661462700000|2022-08-25 21:25:00|1996.23|1994.73|1996.14|1994.64|1996.23|1994.73|1995.92|1994.42|0
1661463000000|2022-08-25 21:30:00|1996.12|1994.62|1996.03|1994.53|1996.16|1994.66|1996.03|1994.53|0
1661463300000|2022-08-25 21:35:00|1995.94|1994.44|1996.25|1994.75|1996.25|1994.75|1995.94|1994.44|0
1661463600000|2022-08-25 21:40:00|1996.21|1994.71|1996.21|1994.71|1996.3|1994.8|1996.16|1994.66|0
1661463900000|2022-08-25 21:45:00|1996.25|1994.75|1996.3|1994.8|1996.34|1994.84|1996.21|1994.71|0
1661464200000|2022-08-25 21:50:00|1996.29|1994.79|1996.3|1994.8|1996.34|1994.84|1996.07|1994.57|0
1661464500000|2022-08-25 21:55:00|1996.34|1994.84|1996.21|1994.71|1996.34|1994.84|1996.21|1994.71|0
1661464800000|2022-08-25 22:00:00|1996.34|1994.84|1995.77|1994.27|1997.13|1995.63|1995.77|1994.27|0
1661465100000|2022-08-25 22:05:00|1995.76|1994.26|1995.68|1994.18|1995.76|1994.26|1995.54|1994.04|0
1661465400000|2022-08-25 22:10:00|1995.63|1994.13|1995.32|1993.82|1995.63|1994.13|1995.28|1993.78|0
1661465700000|2022-08-25 22:15:00|1995.28|1993.78|1995.28|1993.78|1995.54|1994.04|1995.28|1993.78|0
1661466000000|2022-08-25 22:20:00|1995.27|1993.77|1994.84|1993.34|1995.28|1993.78|1994.75|1993.25|0
1661466300000|2022-08-25 22:25:00|1994.83|1993.33|1994.84|1993.34|1994.84|1993.34|1994.66|1993.16|0
1661466600000|2022-08-25 22:30:00|1994.83|1993.33|1995.19|1993.69|1995.23|1993.73|1994.75|1993.25|0
1661466900000|2022-08-25 22:35:00|1995.28|1993.78|1995.15|1993.65|1995.28|1993.78|1995.1|1993.6|0
1661467200000|2022-08-25 22:40:00|1995.14|1993.64|1995.01|1993.51|1995.19|1993.69|1994.92|1993.42|0
1661467500000|2022-08-25 22:45:00|1995.02|1993.52|1995.01|1993.51|1995.55|1994.05|1995.01|1993.51|0
1661467800000|2022-08-25 22:50:00|1995.02|1993.52|1995.19|1993.69|1995.19|1993.69|1995.01|1993.51|0
1661468100000|2022-08-25 22:55:00|1995.15|1993.65|1995.28|1993.78|1995.28|1993.78|1995.01|1993.51|0
1661468400000|2022-08-25 23:00:00|1995.37|1993.87|1995.45|1993.95|1995.77|1994.27|1995.37|1993.87|0
1661468700000|2022-08-25 23:05:00|1995.46|1993.96|1996.12|1994.62|1996.25|1994.75|1995.46|1993.96|0
1661469000000|2022-08-25 23:10:00|1996.21|1994.71|1995.94|1994.44|1996.3|1994.8|1995.94|1994.44|0
1661469300000|2022-08-25 23:15:00|1995.99|1994.49|1996.3|1994.8|1996.47|1994.97|1995.94|1994.44|0
1661469600000|2022-08-25 23:20:00|1996.38|1994.88|1996.91|1995.41|1997.09|1995.59|1996.3|1994.8|0
1661469900000|2022-08-25 23:25:00|1996.87|1995.37|1996.83|1995.33|1997.09|1995.59|1996.83|1995.33|0
1661470200000|2022-08-25 23:30:00|1996.91|1995.41|1996.83|1995.33|1996.96|1995.46|1996.65|1995.15|0
1661470500000|2022-08-25 23:35:00|1996.82|1995.32|1996.21|1994.71|1996.82|1995.32|1996.21|1994.71|0
1661470800000|2022-08-25 23:40:00|1996.2|1994.7|1996.38|1994.88|1996.38|1994.88|1995.94|1994.44|0
1661471100000|2022-08-25 23:45:00|1996.34|1994.84|1996.3|1994.8|1996.65|1995.15|1996.12|1994.62|0
1661471400000|2022-08-25 23:50:00|1996.38|1994.88|1996.03|1994.53|1996.38|1994.88|1995.94|1994.44|0
1661471700000|2022-08-25 23:55:00|1996.04|1994.54|1995.77|1994.27|1996.34|1994.84|1995.77|1994.27|0
1661472000000|2022-08-26 00:00:00|1995.76|1994.26|1995.54|1994.04|1996.21|1994.71|1995.28|1993.78|0
1661472300000|2022-08-26 00:05:00|1995.55|1994.05|1995.28|1993.78|1995.77|1994.27|1995.28|1993.78|0
1661472600000|2022-08-26 00:10:00|1995.27|1993.77|1994.88|1993.38|1995.27|1993.77|1994.71|1993.21|0
1661472900000|2022-08-26 00:15:00|1994.8|1993.3|1995.43|1993.93|1995.86|1994.36|1994.57|1993.07|0
1661473200000|2022-08-26 00:20:00|1995.42|1993.92|1995.87|1994.37|1995.87|1994.37|1995|1993.5|0
1661473500000|2022-08-26 00:25:00|1995.86|1994.36|1995.44|1993.94|1996.3|1994.8|1995.43|1993.93|0
1661473800000|2022-08-26 00:30:00|1995.86|1994.36|1995.88|1994.38|1996.3|1994.8|1995.44|1993.94|0
1661474100000|2022-08-26 00:35:00|1996.09|1994.59|1996.73|1995.23|1996.74|1995.24|1995.87|1994.37|0
1661474400000|2022-08-26 00:40:00|1996.31|1994.81|1996.33|1994.83|1996.75|1995.25|1996.3|1994.8|0
1661474700000|2022-08-26 00:45:00|1996.32|1994.82|1996.75|1995.25|1997.19|1995.69|1996.32|1994.82|0
1661475000000|2022-08-26 00:50:00|1996.76|1995.26|1996.75|1995.25|1996.76|1995.26|1996.32|1994.82|0
1661475300000|2022-08-26 00:55:00|1996.76|1995.26|1996.77|1995.27|1997.62|1996.12|1996.75|1995.25|0
1661475600000|2022-08-26 01:00:00|1996.76|1995.26|1996.75|1995.25|1997.18|1995.68|1996.33|1994.83|0
1661475900000|2022-08-26 01:05:00|1996.74|1995.24|1996.74|1995.24|1996.75|1995.25|1996.32|1994.82|0
1661476200000|2022-08-26 01:10:00|1996.75|1995.25|1996.75|1995.25|1996.75|1995.25|1996.32|1994.82|0
1661476500000|2022-08-26 01:15:00|1996.76|1995.26|1995.46|1993.96|1997.18|1995.68|1995.46|1993.96|0
1661476800000|2022-08-26 01:20:00|1995.88|1994.38|1995.88|1994.38|1996.32|1994.82|1995.45|1993.95|0
1661477100000|2022-08-26 01:25:00|1995.87|1994.37|1995.89|1994.39|1996.32|1994.82|1995.46|1993.96|0
1661477400000|2022-08-26 01:30:00|1995.9|1994.4|1996.31|1994.81|1996.75|1995.25|1995.89|1994.39|0
1661477700000|2022-08-26 01:35:00|1995.89|1994.39|1996.74|1995.24|1997.18|1995.68|1995.88|1994.38|0
1661478000000|2022-08-26 01:40:00|1996.73|1995.23|1996.74|1995.24|1997.17|1995.67|1996.73|1995.23|0
1661478300000|2022-08-26 01:45:00|1996.73|1995.23|1997.6|1996.1|1998.04|1996.54|1996.73|1995.23|0
1661478600000|2022-08-26 01:50:00|1997.18|1995.68|1997.22|1995.72|1997.64|1996.14|1996.77|1995.27|0
1661478900000|2022-08-26 01:55:00|1997.21|1995.71|1997.2|1995.7|1998.05|1996.55|1997.2|1995.7|0
1661479200000|2022-08-26 02:00:00|1996.78|1995.28|1996.78|1995.28|1997.21|1995.71|1996.35|1994.85|0
1661479500000|2022-08-26 02:05:00|1996.77|1995.27|1996.78|1995.28|1996.79|1995.29|1996.34|1994.84|0
1661479800000|2022-08-26 02:10:00|1996.79|1995.29|1996.37|1994.87|1996.79|1995.29|1996.35|1994.85|0
1661480100000|2022-08-26 02:15:00|1995.95|1994.45|1996.79|1995.29|1996.8|1995.3|1995.95|1994.45|0
1661480400000|2022-08-26 02:20:00|1996.37|1994.87|1996.79|1995.29|1996.79|1995.29|1996.36|1994.86|0
1661480700000|2022-08-26 02:25:00|1996.78|1995.28|1996.77|1995.27|1996.79|1995.29|1996.35|1994.85|0
1661481000000|2022-08-26 02:30:00|1996.78|1995.28|1996.77|1995.27|1997.21|1995.71|1996.77|1995.27|0
1661481300000|2022-08-26 02:35:00|1996.78|1995.28|1996.78|1995.28|1996.78|1995.28|1996.77|1995.27|0
1661481600000|2022-08-26 02:40:00|1996.77|1995.27|1997.19|1995.69|1997.2|1995.7|1996.77|1995.27|0
1661481900000|2022-08-26 02:45:00|1996.77|1995.27|1996.77|1995.27|1997.19|1995.69|1996.77|1995.27|0
1661482200000|2022-08-26 02:50:00|1996.78|1995.28|1997.19|1995.69|1997.19|1995.69|1996.77|1995.27|0
1661482500000|2022-08-26 02:55:00|1997.2|1995.7|1997.2|1995.7|1997.2|1995.7|1997.19|1995.69|0
1661482800000|2022-08-26 03:00:00|1997.19|1995.69|1996.76|1995.26|1997.21|1995.71|1996.76|1995.26|0
1661483100000|2022-08-26 03:05:00|1996.34|1994.84|1996.34|1994.84|1996.34|1994.84|1996.34|1994.84|0
1661483400000|2022-08-26 03:10:00|1996.35|1994.85|1996.77|1995.27|1996.77|1995.27|1996.35|1994.85|0
1661483700000|2022-08-26 03:15:00|1996.76|1995.26|1996.77|1995.27|1996.77|1995.27|1996.76|1995.26|0
1661484000000|2022-08-26 03:20:00|1997.19|1995.69|1996.77|1995.27|1997.2|1995.7|1996.77|1995.27|0
1661484300000|2022-08-26 03:25:00|1996.35|1994.85|1996.78|1995.28|1996.78|1995.28|1996.35|1994.85|0
1661484600000|2022-08-26 03:30:00|1996.77|1995.27|1996.78|1995.28|1996.78|1995.28|1996.77|1995.27|0
1661484900000|2022-08-26 03:35:00|1996.77|1995.27|1996.78|1995.28|1996.78|1995.28|1996.77|1995.27|0
1661485200000|2022-08-26 03:40:00|1996.77|1995.27|1996.77|1995.27|1996.77|1995.27|1996.35|1994.85|0
1661485500000|2022-08-26 03:45:00|1996.76|1995.26|1997.18|1995.68|1997.18|1995.68|1996.76|1995.26|0
1661485800000|2022-08-26 03:50:00|1997.17|1995.67|1997.16|1995.66|1997.18|1995.68|1996.75|1995.25|0
1661486100000|2022-08-26 03:55:00|1997.17|1995.67|1996.74|1995.24|1997.17|1995.67|1996.74|1995.24|0
1661486400000|2022-08-26 04:00:00|1996.73|1995.23|1996.73|1995.23|1996.74|1995.24|1996.51|1995.01|0
1661486700000|2022-08-26 04:05:00|1996.72|1995.22|1996.09|1994.59|1996.72|1995.22|1996.09|1994.59|0
1661487000000|2022-08-26 04:10:00|1996.3|1994.8|1995.88|1994.38|1996.3|1994.8|1995.87|1994.37|0
1661487300000|2022-08-26 04:15:00|1995.87|1994.37|1995.44|1993.94|1995.88|1994.38|1995.44|1993.94|0
1661487600000|2022-08-26 04:20:00|1995.65|1994.15|1995.87|1994.37|1995.87|1994.37|1995.44|1993.94|0
1661487900000|2022-08-26 04:25:00|1995.88|1994.38|1995.87|1994.37|1995.88|1994.38|1995.87|1994.37|0
1661488200000|2022-08-26 04:30:00|1995.88|1994.38|1995.89|1994.39|1995.89|1994.39|1995.88|1994.38|0
1661488500000|2022-08-26 04:35:00|1995.88|1994.38|1995.88|1994.38|1995.89|1994.39|1995.88|1994.38|0
1661488800000|2022-08-26 04:40:00|1995.89|1994.39|1995.88|1994.38|1995.89|1994.39|1995.88|1994.38|0
1661489100000|2022-08-26 04:45:00|1995.46|1993.96|1996.31|1994.81|1996.31|1994.81|1995.46|1993.96|0
1661489400000|2022-08-26 04:50:00|1995.89|1994.39|1995.86|1994.36|1995.89|1994.39|1995.45|1993.95|0
1661489700000|2022-08-26 04:55:00|1995.87|1994.37|1995.44|1993.94|1995.87|1994.37|1995.01|1993.51|0
1661490000000|2022-08-26 05:00:00|1995.02|1993.52|1994.59|1993.09|1995.02|1993.52|1994.59|1993.09|0
1661490300000|2022-08-26 05:05:00|1994.58|1993.08|1994.18|1992.68|1995.03|1993.53|1994.16|1992.66|0
1661490600000|2022-08-26 05:10:00|1994.17|1992.67|1995.02|1993.52|1995.02|1993.52|1994.16|1992.66|0
1661490900000|2022-08-26 05:15:00|1995.01|1993.51|1995|1993.5|1995.43|1993.93|1995|1993.5|0
1661491200000|2022-08-26 05:20:00|1995.21|1993.71|1996.61|1995.11|1996.62|1995.12|1994.99|1993.49|0
1661491500000|2022-08-26 05:25:00|1996.62|1995.12|1996.61|1995.11|1996.62|1995.12|1996.19|1994.69|0
1661491800000|2022-08-26 05:30:00|1996.4|1994.9|1995.75|1994.25|1996.61|1995.11|1995.74|1994.24|0
1661492100000|2022-08-26 05:35:00|1995.76|1994.26|1995.31|1993.81|1995.76|1994.26|1994.89|1993.39|0
1661492400000|2022-08-26 05:40:00|1994.89|1993.39|1995.75|1994.25|1995.76|1994.26|1994.89|1993.39|0
1661492700000|2022-08-26 05:45:00|1995.76|1994.26|1994.89|1993.39|1995.76|1994.26|1994.88|1993.38|0
1661493000000|2022-08-26 05:50:00|1994.9|1993.4|1995.32|1993.82|1995.33|1993.83|1994.89|1993.39|0
1661493300000|2022-08-26 05:55:00|1995.31|1993.81|1996.16|1994.66|1996.16|1994.66|1994.88|1993.38|0
1661493600000|2022-08-26 06:00:00|1996.15|1994.65|1995.32|1993.82|1996.16|1994.66|1994.45|1992.95|0
1661493900000|2022-08-26 06:05:00|1995.31|1993.81|1994.45|1992.95|1995.32|1993.82|1993.6|1992.1|0
1661494200000|2022-08-26 06:10:00|1994.46|1992.96|1993.93|1992.43|1994.46|1992.96|1993.08|1991.58|0
1661494500000|2022-08-26 06:15:00|1993.94|1992.44|1994.79|1993.29|1994.79|1993.29|1993.49|1991.99|0
1661494800000|2022-08-26 06:20:00|1994.37|1992.87|1994.35|1992.85|1995.22|1993.72|1994.35|1992.85|0
1661495100000|2022-08-26 06:25:00|1994.36|1992.86|1994.8|1993.3|1994.8|1993.3|1994.35|1992.85|0
1661495400000|2022-08-26 06:30:00|1994.98|1993.48|1997.05|1995.65|1997.05|1995.65|1994.98|1993.48|57
1661495700000|2022-08-26 06:35:00|1997.17|1995.77|1997.05|1995.65|1997.8|1996.4|1997.05|1995.65|51
1661496000000|2022-08-26 06:40:00|1996.92|1995.52|1997.17|1995.77|1997.42|1996.02|1996.92|1995.52|12
1661496300000|2022-08-26 06:45:00|1997.3|1995.9|1996.92|1995.52|1997.55|1996.15|1996.8|1995.4|9
1661496600000|2022-08-26 06:50:00|1996.8|1995.4|1996.92|1995.52|1997.3|1995.9|1996.8|1995.4|17
1661496900000|2022-08-26 06:55:00|1996.97|1995.47|1998.04|1996.54|1998.29|1996.79|1996.97|1995.47|0
1661497200000|2022-08-26 07:00:00|1998.46|1996.96|1988.97|1988.47|1998.85|1998.35|1988.6|1988.1|4784
1661497500000|2022-08-26 07:05:00|1989.1|1988.6|1991.72|1991.22|1993.6|1993.1|1989.1|1988.6|1243
1661497800000|2022-08-26 07:10:00|1991.6|1991.1|1996.35|1995.85|1996.35|1995.85|1989.6|1989.1|1442
1661498100000|2022-08-26 07:15:00|1996.1|1995.6|1995.97|1995.47|1997.35|1996.85|1994.35|1993.85|1631
1661498400000|2022-08-26 07:20:00|1996.1|1995.6|2000.35|1999.85|2000.85|2000.35|1995.85|1995.35|1139
1661498700000|2022-08-26 07:25:00|2000.6|2000.1|1999.1|1998.6|2001.85|2001.35|1998.6|1998.1|1151
1661499000000|2022-08-26 07:30:00|1999.35|1998.85|1998.35|1997.85|1999.85|1999.35|1996.72|1996.22|1022
1661499300000|2022-08-26 07:35:00|1998.6|1998.1|1997.22|1996.72|1999.1|1998.6|1996.6|1996.1|831
1661499600000|2022-08-26 07:40:00|1997.1|1996.6|1996.85|1996.35|1997.35|1996.85|1994.6|1994.1|848
1661499900000|2022-08-26 07:45:00|1996.6|1996.1|1997.72|1997.22|1998.01|1997.51|1995.85|1995.35|712
1661500200000|2022-08-26 07:50:00|1997.47|1996.97|1995.34|1994.84|1998.09|1997.59|1994.97|1994.47|458
1661500500000|2022-08-26 07:55:00|1995.47|1994.97|1995.72|1995.22|1996.72|1996.22|1995.22|1994.72|312
1661500800000|2022-08-26 08:00:00|1995.47|1994.97|1992.97|1992.47|1995.97|1995.47|1992.47|1991.97|725
1661501100000|2022-08-26 08:05:00|1992.59|1992.09|1990.97|1990.47|1992.97|1992.47|1990.72|1990.22|591
1661501400000|2022-08-26 08:10:00|1990.72|1990.22|1988.97|1988.47|1990.72|1990.22|1987.97|1987.47|770
1661501700000|2022-08-26 08:15:00|1989.22|1988.72|1990.47|1989.97|1990.47|1989.97|1987.47|1986.97|885
1661502000000|2022-08-26 08:20:00|1990.59|1990.09|1989.97|1989.47|1991.22|1990.72|1989.47|1988.97|611
1661502300000|2022-08-26 08:25:00|1989.84|1989.34|1988.47|1987.97|1990.22|1989.72|1987.97|1987.47|350
1661502600000|2022-08-26 08:30:00|1988.59|1988.09|1989.97|1989.47|1990.22|1989.72|1986.09|1985.59|693
1661502900000|2022-08-26 08:35:00|1989.84|1989.34|1989.34|1988.84|1991.22|1990.72|1989.22|1988.72|357
1661503200000|2022-08-26 08:40:00|1989.22|1988.72|1988.22|1987.72|1990.22|1989.72|1987.72|1987.22|304
1661503500000|2022-08-26 08:45:00|1987.97|1987.47|1988.97|1988.47|1990.22|1989.72|1987.97|1987.47|572
1661503800000|2022-08-26 08:50:00|1989.09|1988.59|1986.34|1985.84|1989.22|1988.72|1985.72|1985.22|432
1661504100000|2022-08-26 08:55:00|1986.72|1986.22|1984.72|1984.22|1986.72|1986.22|1984.22|1983.72|390
1661504400000|2022-08-26 09:00:00|1984.59|1984.09|1983.72|1983.22|1985.22|1984.72|1983.34|1982.84|563
1661504700000|2022-08-26 09:05:00|1983.59|1983.09|1984.97|1984.47|1985.22|1984.72|1981.97|1981.47|640
1661505000000|2022-08-26 09:10:00|1985.09|1984.59|1982.72|1982.22|1985.09|1984.59|1981.72|1981.22|354
1661505300000|2022-08-26 09:15:00|1983.22|1982.72|1982.09|1981.59|1983.22|1982.72|1980.72|1980.22|504
1661505600000|2022-08-26 09:20:00|1981.97|1981.47|1980.84|1980.34|1982.22|1981.72|1979.97|1979.47|396
1661505900000|2022-08-26 09:25:00|1980.97|1980.47|1979.72|1979.22|1981.72|1981.22|1979.72|1979.22|556
1661506200000|2022-08-26 09:30:00|1979.59|1979.09|1980.22|1979.72|1980.22|1979.72|1978.22|1977.72|620
1661506500000|2022-08-26 09:35:00|1979.97|1979.47|1982.22|1981.72|1982.72|1982.22|1979.72|1979.22|668
1661506800000|2022-08-26 09:40:00|1982.34|1981.84|1983.22|1982.72|1983.22|1982.72|1982.22|1981.72|338
1661507100000|2022-08-26 09:45:00|1983.09|1982.59|1980.84|1980.34|1983.72|1983.22|1980.72|1980.22|350
1661507400000|2022-08-26 09:50:00|1980.97|1980.47|1981.34|1980.84|1981.47|1980.97|1980.22|1979.72|429
1661507700000|2022-08-26 09:55:00|1981.22|1980.72|1980.47|1979.97|1981.34|1980.84|1979.22|1978.72|543
1661508000000|2022-08-26 10:00:00|1980.72|1980.22|1980.47|1979.97|1981.97|1981.47|1979.97|1979.47|402
1661508300000|2022-08-26 10:05:00|1980.22|1979.72|1980.72|1980.22|1980.97|1980.47|1979.84|1979.34|296
1661508600000|2022-08-26 10:10:00|1980.59|1980.09|1979.72|1979.22|1980.59|1980.09|1978.72|1978.22|462
1661508900000|2022-08-26 10:15:00|1979.97|1979.47|1979.97|1979.47|1980.22|1979.72|1978.72|1978.22|516
1661509200000|2022-08-26 10:20:00|1979.84|1979.34|1979.97|1979.47|1980.72|1980.22|1979.22|1978.72|381
1661509500000|2022-08-26 10:25:00|1979.72|1979.22|1978.34|1977.84|1979.72|1979.22|1978.34|1977.84|439
1661509800000|2022-08-26 10:30:00|1978.22|1977.72|1976.72|1976.22|1978.72|1978.22|1976.22|1975.72|493
1661510100000|2022-08-26 10:35:00|1976.59|1976.09|1975.84|1975.34|1976.72|1976.22|1974.97|1974.47|737
1661510400000|2022-08-26 10:40:00|1975.72|1975.22|1974.97|1974.47|1976.72|1976.22|1974.97|1974.47|677
1661510700000|2022-08-26 10:45:00|1975.09|1974.59|1977.09|1976.59|1977.09|1976.59|1974.97|1974.47|547
1661511000000|2022-08-26 10:50:00|1976.97|1976.47|1975.34|1974.84|1977.22|1976.72|1974.72|1974.22|607
1661511300000|2022-08-26 10:55:00|1975.47|1974.97|1975.72|1975.22|1975.72|1975.22|1973.97|1973.47|741
1661511600000|2022-08-26 11:00:00|1976.22|1975.72|1974.47|1973.97|1976.34|1975.84|1974.22|1973.72|321
1661511900000|2022-08-26 11:05:00|1974.22|1973.72|1975.47|1974.97|1975.47|1974.97|1973.84|1973.34|466
1661512200000|2022-08-26 11:10:00|1975.34|1974.84|1975.09|1974.59|1975.59|1975.09|1974.47|1973.97|340
1661512500000|2022-08-26 11:15:00|1974.97|1974.47|1976.97|1976.47|1976.97|1976.47|1974.97|1974.47|481
1661512800000|2022-08-26 11:20:00|1976.84|1976.34|1976.97|1976.47|1977.09|1976.59|1976.47|1975.97|435
1661513100000|2022-08-26 11:25:00|1976.84|1976.34|1974.97|1974.47|1976.97|1976.47|1974.72|1974.22|357
1661513400000|2022-08-26 11:30:00|1974.84|1974.34|1975.22|1974.72|1976.22|1975.72|1974.47|1973.97|356
1661513700000|2022-08-26 11:35:00|1975.09|1974.59|1976.47|1975.97|1976.72|1976.22|1974.34|1973.84|892
1661514000000|2022-08-26 11:40:00|1976.67|1976.17|1977.17|1976.67|1977.17|1976.67|1975.67|1975.17|421
1661514300000|2022-08-26 11:45:00|1977.42|1976.92|1978.67|1978.17|1979.17|1978.67|1977.42|1976.92|435
1661514600000|2022-08-26 11:50:00|1978.54|1978.04|1979.54|1979.04|1979.54|1979.04|1977.92|1977.42|248
1661514900000|2022-08-26 11:55:00|1979.42|1978.92|1978.92|1978.42|1980.42|1979.92|1978.17|1977.67|415
1661515200000|2022-08-26 12:00:00|1978.67|1978.17|1978.29|1977.79|1980.67|1980.17|1978.29|1977.79|841
1661515500000|2022-08-26 12:05:00|1978.42|1977.92|1980.42|1979.92|1980.54|1980.04|1978.29|1977.79|368
1661515800000|2022-08-26 12:10:00|1980.54|1980.04|1981.29|1980.79|1981.42|1980.92|1980.42|1979.92|488
1661516100000|2022-08-26 12:15:00|1981.17|1980.67|1980.92|1980.42|1982.29|1981.79|1980.92|1980.42|330
1661516400000|2022-08-26 12:20:00|1980.79|1980.29|1979.17|1978.67|1981.04|1980.54|1978.42|1977.92|583
1661516700000|2022-08-26 12:25:00|1979.29|1978.79|1978.29|1977.79|1979.29|1978.79|1977.54|1977.04|338
1661517000000|2022-08-26 12:30:00|1977.29|1976.79|1980.54|1980.04|1982.42|1981.92|1976.92|1976.42|938
1661517300000|2022-08-26 12:35:00|1980.42|1979.92|1979.42|1978.92|1980.92|1980.42|1978.79|1978.29|377
1661517600000|2022-08-26 12:40:00|1979.67|1979.17|1977.42|1976.92|1979.92|1979.42|1976.67|1976.17|430
1661517900000|2022-08-26 12:45:00|1977.29|1976.79|1980.54|1980.04|1980.54|1980.04|1977.29|1976.79|180
1661518200000|2022-08-26 12:50:00|1980.42|1979.92|1981.54|1981.04|1981.67|1981.17|1979.42|1978.92|331
1661518500000|2022-08-26 12:55:00|1981.42|1980.92|1982.92|1982.42|1983.17|1982.67|1980.92|1980.42|450
1661518800000|2022-08-26 13:00:00|1982.79|1982.29|1987.17|1986.67|1987.29|1986.79|1982.54|1982.04|899
1661519100000|2022-08-26 13:05:00|1987.29|1986.79|1990.17|1989.67|1992.04|1991.54|1987.17|1986.67|1717
1661519400000|2022-08-26 13:10:00|1989.92|1989.42|1989.04|1988.54|1990.79|1990.29|1988.17|1987.67|838
1661519700000|2022-08-26 13:15:00|1988.92|1988.42|1988.17|1987.67|1989.42|1988.92|1987.67|1987.17|794
1661520000000|2022-08-26 13:20:00|1988.42|1987.92|1985.04|1984.54|1988.79|1988.29|1985.04|1984.54|536
1661520300000|2022-08-26 13:25:00|1984.92|1984.42|1981.17|1980.67|1985.67|1985.17|1980.67|1980.17|1533
1661520600000|2022-08-26 13:30:00|1981.04|1980.54|1981.92|1981.42|1982.92|1982.42|1978.92|1978.42|1408
1661520900000|2022-08-26 13:35:00|1981.67|1981.17|1978.17|1977.67|1982.42|1981.92|1977.17|1976.67|1318
1661521200000|2022-08-26 13:40:00|1978.04|1977.54|1976.92|1976.42|1978.29|1977.79|1975.29|1974.79|1069
1661521500000|2022-08-26 13:45:00|1976.67|1976.17|1975.17|1974.67|1977.17|1976.67|1974.79|1974.29|1715
1661521800000|2022-08-26 13:50:00|1975.04|1974.54|1976.79|1976.29|1977.29|1976.79|1972.29|1971.79|1347
1661522100000|2022-08-26 13:55:00|1976.92|1976.42|1979.17|1978.67|1979.67|1979.17|1976.54|1976.04|925
1661522400000|2022-08-26 14:00:00|1978.92|1978.42|1970.42|1969.92|1979.17|1978.67|1970.29|1969.79|2047
1661522700000|2022-08-26 14:05:00|1970.67|1970.17|1981.79|1981.29|1981.92|1981.42|1969.67|1969.17|2135
1661523000000|2022-08-26 14:10:00|1981.54|1981.04|1979.11|1978.61|1982.67|1982.17|1978.11|1977.61|2019
1661523300000|2022-08-26 14:15:00|1979.23|1978.73|1980.56|1980.06|1981.06|1980.56|1976.81|1976.31|1405
1661523600000|2022-08-26 14:20:00|1980.81|1980.31|1971.43|1970.93|1980.81|1980.31|1970.31|1969.81|2287
1661523900000|2022-08-26 14:25:00|1971.31|1970.81|1967.56|1967.06|1971.56|1971.06|1966.06|1965.56|2312
1661524200000|2022-08-26 14:30:00|1967.31|1966.81|1961.56|1961.06|1967.31|1966.81|1960.81|1960.31|2303
1661524500000|2022-08-26 14:35:00|1961.31|1960.81|1958.18|1957.68|1961.31|1960.81|1956.31|1955.81|2275
1661524800000|2022-08-26 14:40:00|1958.06|1957.56|1959.06|1958.56|1959.93|1959.43|1957.31|1956.81|2270
1661525100000|2022-08-26 14:45:00|1958.81|1958.31|1959.81|1959.31|1959.81|1959.31|1956.06|1955.56|2813
1661525400000|2022-08-26 14:50:00|1959.68|1959.18|1957.81|1957.31|1959.81|1959.31|1956.68|1956.18|1843
1661525700000|2022-08-26 14:55:00|1957.93|1957.43|1959.06|1958.56|1959.81|1959.31|1956.81|1956.31|1102
1661526000000|2022-08-26 15:00:00|1958.81|1958.31|1956.56|1956.06|1959.18|1958.68|1956.06|1955.56|1495
1661526300000|2022-08-26 15:05:00|1956.43|1955.93|1955.81|1955.31|1958.06|1957.56|1954.31|1953.81|1987
1661526600000|2022-08-26 15:10:00|1956.06|1955.56|1957.18|1956.68|1958.56|1958.06|1955.81|1955.31|1617
1661526900000|2022-08-26 15:15:00|1957.31|1956.81|1954.56|1954.06|1957.56|1957.06|1954.56|1954.06|2110
1661527200000|2022-08-26 15:20:00|1954.68|1954.18|1954.56|1953.06|1955.56|1955.06|1953.06|1952.56|3322
1661527500000|2022-08-26 15:25:00|1954.55|1953.05|1955.04|1953.54|1956.75|1955.25|1953.67|1952.17|1445
1661527800000|2022-08-26 15:30:00|1955.05|1953.55|1957.13|1955.73|1957.88|1956.48|1954.18|1952.68|661
1661528100000|2022-08-26 15:35:00|1957.01|1955.61|1954.51|1953.11|1957.51|1956.11|1954.38|1952.98|127
1661528400000|2022-08-26 15:40:00|1954.38|1952.98|1952.88|1951.48|1954.63|1953.23|1952.88|1951.48|8
1661528700000|2022-08-26 15:45:00|1952.76|1951.36|1955.26|1953.86|1955.26|1953.86|1952.76|1951.36|74
1661529000000|2022-08-26 15:50:00|1955.13|1953.73|1954.26|1952.86|1955.13|1953.73|1954.26|1952.86|0
1661529300000|2022-08-26 15:55:00|1953.13|1951.73|1952.56|1951.06|1953.63|1952.23|1952.26|1950.86|39
1661529600000|2022-08-26 16:00:00|1952.55|1951.05|1949.57|1948.07|1952.98|1951.48|1949.57|1948.07|0
1661529900000|2022-08-26 16:05:00|1949.58|1948.08|1950.47|1948.97|1950.49|1948.99|1949.55|1948.05|0
1661530200000|2022-08-26 16:10:00|1950.46|1948.96|1951.36|1949.86|1951.36|1949.86|1950|1948.5|0
1661530500000|2022-08-26 16:15:00|1951.35|1949.85|1949.28|1947.78|1951.35|1949.85|1948.39|1946.89|0
1661530800000|2022-08-26 16:20:00|1949.29|1947.79|1948.81|1947.31|1949.29|1947.79|1948.37|1946.87|0
1661531100000|2022-08-26 16:25:00|1948.82|1947.32|1950.12|1948.62|1950.12|1948.62|1948.36|1946.86|0
1661531400000|2022-08-26 16:30:00|1950.11|1948.61|1948.77|1947.27|1950.12|1948.62|1948.76|1947.26|0
1661531700000|2022-08-26 16:35:00|1948.76|1947.26|1950.08|1948.58|1950.1|1948.6|1948.76|1947.26|0
1661532000000|2022-08-26 16:40:00|1950.07|1948.57|1951.43|1949.93|1952.34|1950.84|1949.63|1948.13|0
1661532300000|2022-08-26 16:45:00|1951.44|1949.94|1953.22|1951.72|1953.22|1951.72|1950.99|1949.49|0
1661532600000|2022-08-26 16:50:00|1953.21|1951.71|1952.82|1951.32|1953.26|1951.76|1952.35|1950.85|0
1661532900000|2022-08-26 16:55:00|1952.83|1951.33|1954.15|1952.65|1954.59|1953.09|1952.83|1951.33|0
1661533200000|2022-08-26 17:00:00|1954.14|1952.64|1954.52|1953.02|1954.99|1953.49|1953.25|1951.75|0
1661533500000|2022-08-26 17:05:00|1954.51|1953.01|1955.39|1953.89|1955.43|1953.93|1954.51|1953.01|0
1661533800000|2022-08-26 17:10:00|1954.97|1953.47|1954.02|1952.52|1955.41|1953.91|1953.2|1951.7|0
1661534100000|2022-08-26 17:15:00|1954.01|1952.51|1953.14|1951.64|1954.49|1952.99|1953.12|1951.62|0
1661534400000|2022-08-26 17:20:00|1953.13|1951.63|1954.47|1952.97|1954.47|1952.97|1953.13|1951.63|0
1661534700000|2022-08-26 17:25:00|1954.48|1952.98|1953.6|1952.1|1954.93|1953.43|1953.59|1952.09|0
1661535000000|2022-08-26 17:30:00|1953.59|1952.09|1952.71|1951.21|1953.6|1952.1|1951.83|1950.33|0
1661535300000|2022-08-26 17:35:00|1952.72|1951.22|1952.23|1950.73|1952.73|1951.23|1951.8|1950.3|0
1661535600000|2022-08-26 17:40:00|1952.22|1950.72|1950.49|1948.99|1952.23|1950.73|1950.47|1948.97|0
1661535900000|2022-08-26 17:45:00|1950.5|1949|1950.93|1949.43|1951.37|1949.87|1950.47|1948.97|0
1661536200000|2022-08-26 17:50:00|1950.92|1949.42|1950.12|1948.62|1950.92|1949.42|1949.61|1948.11|0
1661536500000|2022-08-26 17:55:00|1950.13|1948.63|1950.12|1948.62|1950.56|1949.06|1949.68|1948.18|0
1661536800000|2022-08-26 18:00:00|1950.11|1948.61|1950.1|1948.6|1951|1949.5|1949.67|1948.17|0
1661537100000|2022-08-26 18:05:00|1949.89|1948.39|1949.65|1948.15|1950.13|1948.63|1949.63|1948.13|0
1661537400000|2022-08-26 18:10:00|1949.64|1948.14|1949.16|1947.66|1949.65|1948.15|1948.3|1946.8|0
1661537700000|2022-08-26 18:15:00|1949.17|1947.67|1947.8|1946.3|1949.17|1947.67|1947.36|1945.86|0
1661538000000|2022-08-26 18:20:00|1947.81|1946.31|1948.69|1947.19|1949.58|1948.08|1947.81|1946.31|0
1661538300000|2022-08-26 18:25:00|1948.7|1947.2|1948.71|1947.21|1949.59|1948.09|1948.24|1946.74|0
1661538600000|2022-08-26 18:30:00|1948.72|1947.22|1949.14|1947.64|1949.59|1948.09|1948.27|1946.77|0
1661538900000|2022-08-26 18:35:00|1949.15|1947.65|1947.83|1946.33|1949.59|1948.09|1947.81|1946.31|0
1661539200000|2022-08-26 18:40:00|1947.84|1946.34|1947.39|1945.89|1948.27|1946.77|1947.38|1945.88|0
1661539500000|2022-08-26 18:45:00|1947.41|1945.91|1946.94|1945.44|1948.29|1946.79|1946.52|1945.02|0
1661539800000|2022-08-26 18:50:00|1946.95|1945.45|1947.06|1945.56|1947.52|1946.02|1946.48|1944.98|0
1661540100000|2022-08-26 18:55:00|1947.07|1945.57|1946.18|1944.68|1947.5|1946|1946.16|1944.66|0
1661540400000|2022-08-26 19:00:00|1946.17|1944.67|1947.05|1945.55|1947.53|1946.03|1946.17|1944.67|0
1661540700000|2022-08-26 19:05:00|1947.04|1945.54|1946.11|1944.61|1947.5|1946|1945.68|1944.18|0
1661541000000|2022-08-26 19:10:00|1946.12|1944.62|1945.23|1943.73|1946.12|1944.62|1944.77|1943.27|0
1661541300000|2022-08-26 19:15:00|1945.24|1943.74|1947.04|1945.54|1947.5|1946|1945.23|1943.73|0
1661541600000|2022-08-26 19:20:00|1947.05|1945.55|1945.69|1944.19|1947.49|1945.99|1945.22|1943.72|0
1661541900000|2022-08-26 19:25:00|1945.68|1944.18|1946.13|1944.63|1947.02|1945.52|1945.23|1943.73|0
1661542200000|2022-08-26 19:30:00|1946.12|1944.62|1943.94|1942.44|1946.57|1945.07|1943.94|1942.44|0
1661542500000|2022-08-26 19:35:00|1943.95|1942.45|1943.95|1942.45|1944.4|1942.9|1943.05|1941.55|0
1661542800000|2022-08-26 19:40:00|1943.96|1942.46|1942.27|1940.77|1943.97|1942.47|1941.84|1940.34|0
1661543100000|2022-08-26 19:45:00|1942.28|1940.78|1943.97|1942.47|1944.04|1942.54|1942.23|1940.73|0
1661543400000|2022-08-26 19:50:00|1943.98|1942.48|1940.38|1938.88|1944.88|1943.38|1940.37|1938.87|0
1661543700000|2022-08-26 19:55:00|1940.59|1939.09|1941.29|1939.79|1944.3|1942.8|1940.59|1939.09|0
1661544000000|2022-08-26 20:00:00|1941.72|1940.22|1940.22|1938.72|1941.8|1940.3|1939.6|1938.1|0
1661544300000|2022-08-26 20:05:00|1940.14|1938.64|1940.58|1939.08|1940.67|1939.17|1939.96|1938.46|0
1661544600000|2022-08-26 20:10:00|1940.67|1939.17|1941.18|1939.68|1941.26|1939.76|1940.4|1938.9|0
1661544900000|2022-08-26 20:15:00|1941.26|1939.76|1939.26|1937.76|1941.26|1939.76|1938.37|1936.87|0
1661545200000|2022-08-26 20:20:00|1939.27|1937.77|1939.94|1938.44|1940.03|1938.53|1939.17|1937.67|0
1661545500000|2022-08-26 20:25:00|1939.89|1938.39|1940.29|1938.79|1940.29|1938.79|1939.67|1938.17|0
1661545800000|2022-08-26 20:30:00|1940.3|1938.8|1940.14|1938.64|1941.65|1940.15|1939.96|1938.46|0
1661546100000|2022-08-26 20:35:00|1940.18|1938.68|1940.14|1938.64|1940.4|1938.9|1939.87|1938.37|0
1661546400000|2022-08-26 20:40:00|1940.23|1938.73|1939.2|1937.7|1940.23|1938.73|1938.31|1936.81|0
1661546700000|2022-08-26 20:45:00|1939.16|1937.66|1937.66|1936.16|1939.47|1937.97|1937.22|1935.72|0
1661547000000|2022-08-26 20:50:00|1937.7|1936.2|1935.73|1934.23|1937.75|1936.25|1935.54|1934.04|0
1661547300000|2022-08-26 20:55:00|1935.69|1934.19|1935.62|1934.12|1936.62|1935.12|1935.36|1933.86|0
1661547600000|2022-08-26 21:00:00|1932.68|1931.18|1932.68|1931.18|1932.68|1931.18|1932.68|1931.18|0
1661724000000|2022-08-28 22:00:00|1925.89|1924.39|1924.46|1922.96|1926.02|1924.52|1924.44|1922.94|0
1661724300000|2022-08-28 22:05:00|1924.5|1923|1924.33|1922.83|1924.85|1923.35|1922.54|1921.04|0
1661724600000|2022-08-28 22:10:00|1924.28|1922.78|1925.53|1924.03|1925.97|1924.47|1924.28|1922.78|0
1661724900000|2022-08-28 22:15:00|1925.57|1924.07|1924.71|1923.21|1926.43|1924.93|1924.71|1923.21|0
1661725200000|2022-08-28 22:20:00|1924.72|1923.22|1924.16|1922.66|1925.39|1923.89|1923.98|1922.48|0
1661725500000|2022-08-28 22:25:00|1924.25|1922.75|1924.87|1923.37|1925.84|1924.34|1924.2|1922.7|0
1661725800000|2022-08-28 22:30:00|1924.96|1923.46|1925.59|1924.09|1925.75|1924.25|1924.91|1923.41|0
1661726100000|2022-08-28 22:35:00|1925.68|1924.18|1924.97|1923.47|1925.94|1924.44|1924.34|1922.84|0
1661726400000|2022-08-28 22:40:00|1924.96|1923.46|1925.76|1924.26|1925.76|1924.26|1924.79|1923.29|0
1661726700000|2022-08-28 22:45:00|1925.77|1924.27|1926.3|1924.8|1926.56|1925.06|1925.14|1923.64|0
1661727000000|2022-08-28 22:50:00|1926.39|1924.89|1925.76|1924.26|1926.74|1925.24|1925.68|1924.18|0
1661727300000|2022-08-28 22:55:00|1925.77|1924.27|1925.28|1923.78|1926.03|1924.53|1925.05|1923.55|0
1661727600000|2022-08-28 23:00:00|1925.32|1923.82|1925.14|1923.64|1925.76|1924.26|1925.05|1923.55|0
1661727900000|2022-08-28 23:05:00|1925.15|1923.65|1924.97|1923.47|1925.32|1923.82|1924.88|1923.38|0
1661728200000|2022-08-28 23:10:00|1925.05|1923.55|1924.34|1922.84|1925.14|1923.64|1924.17|1922.67|0
1661728500000|2022-08-28 23:15:00|1924.35|1922.85|1924.07|1922.57|1924.79|1923.29|1923.63|1922.13|0
1661728800000|2022-08-28 23:20:00|1923.99|1922.49|1923.63|1922.13|1924.48|1922.98|1923.63|1922.13|0
1661729100000|2022-08-28 23:25:00|1923.54|1922.04|1922.57|1921.07|1923.59|1922.09|1922.25|1920.75|0
1661729400000|2022-08-28 23:30:00|1922.66|1921.16|1921.32|1919.82|1922.66|1921.16|1921.16|1919.66|0
1661729700000|2022-08-28 23:35:00|1921.41|1919.91|1921.23|1919.73|1921.88|1920.38|1921.05|1919.55|0
1661730000000|2022-08-28 23:40:00|1921.24|1919.74|1921.14|1919.64|1922.03|1920.53|1921.01|1919.51|0
1661730300000|2022-08-28 23:45:00|1921.05|1919.55|1920.33|1918.83|1921.28|1919.78|1920.24|1918.74|0
1661730600000|2022-08-28 23:50:00|1920.34|1918.84|1920.33|1918.83|1921.04|1919.54|1920.24|1918.74|0
1661730900000|2022-08-28 23:55:00|1920.34|1918.84|1921.27|1919.77|1921.31|1919.81|1920.33|1918.83|0
1661731200000|2022-08-29 00:00:00|1921.26|1919.76|1923.31|1921.81|1923.58|1922.08|1920.96|1919.46|0
1661731500000|2022-08-29 00:05:00|1923.32|1921.82|1922.69|1921.19|1923.49|1921.99|1922.16|1920.66|0
1661731800000|2022-08-29 00:10:00|1922.74|1921.24|1927.23|1925.73|1927.65|1926.15|1922.51|1921.01|0
1661732100000|2022-08-29 00:15:00|1927.27|1925.77|1924.81|1923.31|1928.26|1926.76|1923.95|1922.45|0
1661732400000|2022-08-29 00:20:00|1924.82|1923.32|1925.89|1924.39|1927.6|1926.1|1924.82|1923.32|0
1661732700000|2022-08-29 00:25:00|1925.9|1924.4|1925.89|1924.39|1926.74|1925.24|1925.45|1923.95|0
1661733000000|2022-08-29 00:30:00|1925.88|1924.38|1925.86|1924.36|1928.67|1927.17|1925.86|1924.36|0
1661733300000|2022-08-29 00:35:00|1925.43|1923.93|1927.15|1925.65|1927.58|1926.08|1925.43|1923.93|0
1661733600000|2022-08-29 00:40:00|1927.14|1925.64|1925.41|1923.91|1927.15|1925.65|1924.97|1923.47|0
1661733900000|2022-08-29 00:45:00|1924.99|1923.49|1923.67|1922.17|1925.41|1923.91|1923.23|1921.73|0
1661734200000|2022-08-29 00:50:00|1923.66|1922.16|1924.1|1922.6|1924.55|1923.05|1923.66|1922.16|0
1661734500000|2022-08-29 00:55:00|1924.09|1922.59|1923.21|1921.71|1924.1|1922.6|1922.33|1920.83|0
1661734800000|2022-08-29 01:00:00|1923.63|1922.13|1923.42|1921.92|1924.09|1922.59|1922.77|1921.27|0
1661735100000|2022-08-29 01:05:00|1923.63|1922.13|1924.59|1923.09|1924.99|1923.49|1923.2|1921.7|0
1661735400000|2022-08-29 01:10:00|1925.01|1923.51|1922.82|1921.32|1925.01|1923.51|1922.81|1921.31|0
1661735700000|2022-08-29 01:15:00|1922.81|1921.31|1922.81|1921.31|1923.89|1922.39|1922.37|1920.87|0
1661736000000|2022-08-29 01:20:00|1923.23|1921.73|1922.77|1921.27|1923.25|1921.75|1921.93|1920.43|0
1661736300000|2022-08-29 01:25:00|1922.78|1921.28|1922.32|1920.82|1922.78|1921.28|1921.03|1919.53|0
1661736600000|2022-08-29 01:30:00|1921.9|1920.4|1923.65|1922.15|1923.67|1922.17|1921.9|1920.4|0
1661736900000|2022-08-29 01:35:00|1923.66|1922.16|1923.24|1921.74|1923.67|1922.17|1921.92|1920.42|0
1661737200000|2022-08-29 01:40:00|1923.23|1921.73|1923.71|1922.21|1924.14|1922.64|1922.81|1921.31|0
1661737500000|2022-08-29 01:45:00|1923.7|1922.2|1923.7|1922.2|1923.71|1922.21|1923.25|1921.75|0
1661737800000|2022-08-29 01:50:00|1923.69|1922.19|1924.18|1922.68|1924.18|1922.68|1923.28|1921.78|0
1661738100000|2022-08-29 01:55:00|1924.17|1922.67|1923.76|1922.26|1924.19|1922.69|1923.31|1921.81|0
1661738400000|2022-08-29 02:00:00|1923.77|1922.27|1923.76|1922.26|1923.98|1922.48|1923.32|1921.82|0
1661738700000|2022-08-29 02:05:00|1923.77|1922.27|1925.07|1923.57|1925.52|1924.02|1923.76|1922.26|0
1661739000000|2022-08-29 02:10:00|1925.06|1923.56|1925.07|1923.57|1925.08|1923.58|1924.62|1923.12|0
1661739300000|2022-08-29 02:15:00|1925.06|1923.56|1925.05|1923.55|1925.48|1923.98|1924.63|1923.13|0
1661739600000|2022-08-29 02:20:00|1925.06|1923.56|1925.94|1924.44|1925.94|1924.44|1925.05|1923.55|0
1661739900000|2022-08-29 02:25:00|1926.15|1924.65|1926.83|1925.33|1927.69|1926.19|1925.94|1924.44|0
1661740200000|2022-08-29 02:30:00|1927.04|1925.54|1928.11|1926.61|1928.11|1926.61|1926.81|1925.31|0
1661740500000|2022-08-29 02:35:00|1928.12|1926.62|1928.12|1926.62|1928.54|1927.04|1927.67|1926.17|0
1661740800000|2022-08-29 02:40:00|1928.14|1926.64|1929.03|1927.53|1929.03|1927.53|1928.13|1926.63|0
1661741100000|2022-08-29 02:45:00|1929.02|1927.52|1928.56|1927.06|1929.03|1927.53|1928.56|1927.06|0
1661741400000|2022-08-29 02:50:00|1928.57|1927.07|1927.69|1926.19|1928.57|1927.07|1927.24|1925.74|0
1661741700000|2022-08-29 02:55:00|1927.68|1926.18|1928.12|1926.62|1928.54|1927.04|1927.68|1926.18|0
1661742000000|2022-08-29 03:00:00|1928.13|1926.63|1927.69|1926.19|1928.57|1927.07|1927.69|1926.19|0
1661742300000|2022-08-29 03:05:00|1927.68|1926.18|1928.13|1926.63|1928.13|1926.63|1927.25|1925.75|0
1661742600000|2022-08-29 03:10:00|1928.14|1926.64|1928.39|1926.89|1928.56|1927.06|1927.95|1926.45|0
1661742900000|2022-08-29 03:15:00|1928.41|1926.91|1928.84|1927.34|1929.27|1927.77|1928.4|1926.9|0
1661743200000|2022-08-29 03:20:00|1928.83|1927.33|1928.4|1926.9|1928.85|1927.35|1928.4|1926.9|0
1661743500000|2022-08-29 03:25:00|1928.41|1926.91|1929.26|1927.76|1929.28|1927.78|1928.4|1926.9|0
1661743800000|2022-08-29 03:30:00|1929.27|1927.77|1930.12|1928.62|1930.14|1928.64|1928.83|1927.33|0
1661744100000|2022-08-29 03:35:00|1930.13|1928.63|1930.52|1929.02|1930.98|1929.48|1929.69|1928.19|0
1661744400000|2022-08-29 03:40:00|1930.53|1929.03|1930.08|1928.58|1930.53|1929.03|1929.22|1927.72|0
1661744700000|2022-08-29 03:45:00|1930.09|1928.59|1930.72|1929.22|1930.94|1929.44|1930.08|1928.58|0
1661745000000|2022-08-29 03:50:00|1930.51|1929.01|1930.95|1929.45|1930.96|1929.46|1930.51|1929.01|0
1661745300000|2022-08-29 03:55:00|1930.53|1929.03|1931.59|1930.09|1932.01|1930.51|1930.52|1929.02|0
1661745600000|2022-08-29 04:00:00|1931.6|1930.1|1932.03|1930.53|1932.47|1930.97|1931.59|1930.09|0
1661745900000|2022-08-29 04:05:00|1932.02|1930.52|1932.45|1930.95|1932.46|1930.96|1931.59|1930.09|0
1661746200000|2022-08-29 04:10:00|1932.03|1930.53|1932|1930.5|1932.03|1930.53|1931.57|1930.07|0
1661746500000|2022-08-29 04:15:00|1931.58|1930.08|1930.61|1929.11|1932.01|1930.51|1930.18|1928.68|0
1661746800000|2022-08-29 04:20:00|1930.62|1929.12|1930.18|1928.68|1930.62|1929.12|1929.74|1928.24|0
1661747100000|2022-08-29 04:25:00|1929.75|1928.25|1929.75|1928.25|1930.18|1928.68|1929.32|1927.82|0
1661747400000|2022-08-29 04:30:00|1929.76|1928.26|1929.76|1928.26|1930.2|1928.7|1929.32|1927.82|0
1661747700000|2022-08-29 04:35:00|1929.75|1928.25|1929.74|1928.24|1930.19|1928.69|1929.31|1927.81|0
1661748000000|2022-08-29 04:40:00|1929.75|1928.25|1929.75|1928.25|1929.75|1928.25|1929.32|1927.82|0
1661748300000|2022-08-29 04:45:00|1929.74|1928.24|1927.83|1926.33|1930.18|1928.68|1927.83|1926.33|0
1661748600000|2022-08-29 04:50:00|1927.82|1926.32|1927.97|1926.47|1927.98|1926.48|1927.53|1926.03|0
1661748900000|2022-08-29 04:55:00|1927.98|1926.48|1927.99|1926.49|1928.42|1926.92|1927.98|1926.48|0
1661749200000|2022-08-29 05:00:00|1928|1926.5|1929.27|1927.77|1929.3|1927.8|1928|1926.5|0
1661749500000|2022-08-29 05:05:00|1928.85|1927.35|1928.37|1926.87|1929.27|1927.77|1928.37|1926.87|0
1661749800000|2022-08-29 05:10:00|1928.38|1926.88|1928.93|1927.43|1929.24|1927.74|1928.02|1926.52|0
1661750100000|2022-08-29 05:15:00|1928.92|1927.42|1929.37|1927.87|1929.38|1927.88|1928.5|1927|0
1661750400000|2022-08-29 05:20:00|1929.16|1927.66|1928.93|1927.43|1929.8|1928.3|1928.93|1927.43|0
1661750700000|2022-08-29 05:25:00|1928.94|1927.44|1928.49|1926.99|1929.37|1927.87|1928.06|1926.56|0
1661751000000|2022-08-29 05:30:00|1928.5|1927|1928.86|1927.36|1929.52|1928.02|1928.06|1926.56|0
1661751300000|2022-08-29 05:35:00|1928.43|1926.93|1928.42|1926.92|1929.29|1927.79|1927.99|1926.49|0
1661751600000|2022-08-29 05:40:00|1928.41|1926.91|1927.13|1925.63|1928.44|1926.94|1927.13|1925.63|0
1661751900000|2022-08-29 05:45:00|1927.14|1925.64|1927.12|1925.62|1927.56|1926.06|1926.69|1925.19|0
1661752200000|2022-08-29 05:50:00|1927.13|1925.63|1927.09|1925.59|1927.53|1926.03|1926.87|1925.37|0
1661752500000|2022-08-29 05:55:00|1927.08|1925.58|1925.66|1924.16|1927.08|1925.58|1925.65|1924.15|0
1661752800000|2022-08-29 06:00:00|1925.67|1924.17|1925.32|1923.82|1928.71|1927.21|1924.9|1923.4|0
1661753100000|2022-08-29 06:05:00|1925.11|1923.61|1929.04|1927.54|1929.49|1927.99|1924.89|1923.39|0
1661753400000|2022-08-29 06:10:00|1929.05|1927.55|1927.76|1926.26|1929.49|1927.99|1927.75|1926.25|0
1661753700000|2022-08-29 06:15:00|1927.77|1926.27|1928.82|1927.32|1929.7|1928.2|1927.77|1926.27|0
1661754000000|2022-08-29 06:20:00|1928.81|1927.31|1927.53|1926.03|1928.81|1927.31|1927.32|1925.82|0
1661754300000|2022-08-29 06:25:00|1927.52|1926.02|1927.45|1925.95|1928.39|1926.89|1926.61|1925.11|0
1661754600000|2022-08-29 06:30:00|1927.46|1925.96|1930.01|1928.61|1930.88|1929.48|1927.45|1925.95|172
1661754900000|2022-08-29 06:35:00|1930.13|1928.73|1930.76|1929.36|1931.01|1929.61|1930.01|1928.61|24
1661755200000|2022-08-29 06:40:00|1931.01|1929.61|1930.76|1929.36|1931.13|1929.73|1930.51|1929.11|64
1661755500000|2022-08-29 06:45:00|1930.63|1929.23|1931.63|1930.23|1932.13|1930.73|1930.51|1929.11|42
1661755800000|2022-08-29 06:50:00|1931.88|1930.48|1932.13|1930.73|1932.13|1930.73|1931.13|1929.73|31
1661756100000|2022-08-29 06:55:00|1932.18|1930.68|1933.92|1932.42|1934.37|1932.87|1931.75|1930.25|0
1661756400000|2022-08-29 07:00:00|1933.9|1932.4|1928.81|1928.31|1934.18|1933.68|1928.06|1927.56|5780
1661756700000|2022-08-29 07:05:00|1929.06|1928.56|1926.68|1926.18|1935.56|1935.06|1926.68|1926.18|3845
1661757000000|2022-08-29 07:10:00|1926.93|1926.43|1928.56|1928.06|1931.06|1930.56|1926.93|1926.43|2082
1661757300000|2022-08-29 07:15:00|1928.81|1928.31|1924.56|1924.06|1930.31|1929.81|1924.06|1923.56|2323
1661757600000|2022-08-29 07:20:00|1924.31|1923.81|1922.06|1921.56|1924.56|1924.06|1918.81|1918.31|2383
1661757900000|2022-08-29 07:25:00|1921.81|1921.31|1927.81|1927.31|1928.06|1927.56|1921.81|1921.31|1607
1661758200000|2022-08-29 07:30:00|1927.93|1927.43|1932.06|1931.56|1932.06|1931.56|1927.93|1927.43|2266
1661758500000|2022-08-29 07:35:00|1933.06|1932.56|1932.81|1932.31|1935.06|1934.56|1931.31|1930.81|1873
1661758800000|2022-08-29 07:40:00|1932.68|1932.18|1927.31|1926.81|1932.68|1932.18|1927.31|1926.81|1241
1661759100000|2022-08-29 07:45:00|1927.68|1927.18|1928.56|1928.06|1929.06|1928.56|1926.56|1926.06|1736
1661759400000|2022-08-29 07:50:00|1928.81|1928.31|1929.56|1929.06|1930.31|1929.81|1926.06|1925.56|1230
1661759700000|2022-08-29 07:55:00|1929.81|1929.31|1929.06|1928.56|1930.31|1929.81|1928.06|1927.56|749
1661760000000|2022-08-29 08:00:00|1929.18|1928.68|1928.63|1928.13|1930.06|1929.56|1926.88|1926.38|1334
1661760300000|2022-08-29 08:05:00|1928.88|1928.38|1927.38|1926.88|1929.88|1929.38|1927|1926.5|921
1661760600000|2022-08-29 08:10:00|1927.5|1927|1926.38|1925.88|1927.75|1927.25|1926|1925.5|1118
1661760900000|2022-08-29 08:15:00|1926.5|1926|1930.13|1929.63|1930.88|1930.38|1926.38|1925.88|970
1661761200000|2022-08-29 08:20:00|1929.88|1929.38|1926.88|1926.38|1931.38|1930.88|1926.63|1926.13|797
1661761500000|2022-08-29 08:25:00|1926.63|1926.13|1924.88|1924.38|1926.63|1926.13|1924.75|1924.25|820
1661761800000|2022-08-29 08:30:00|1924.75|1924.25|1922.13|1921.63|1926|1925.5|1922.13|1921.63|766
1661762100000|2022-08-29 08:35:00|1922.25|1921.75|1921.13|1920.63|1923.13|1922.63|1921.13|1920.63|751
1661762400000|2022-08-29 08:40:00|1921.25|1920.75|1923.63|1923.13|1923.63|1923.13|1920.13|1919.63|744
1661762700000|2022-08-29 08:45:00|1923.5|1923|1925.93|1925.43|1927.18|1926.68|1923.38|1922.88|831
1661763000000|2022-08-29 08:50:00|1926.05|1925.55|1922.43|1921.93|1926.18|1925.68|1922.18|1921.68|710
1661763300000|2022-08-29 08:55:00|1922.3|1921.8|1919.43|1918.93|1922.68|1922.18|1919.18|1918.68|763
1661763600000|2022-08-29 09:00:00|1919.68|1919.18|1917.8|1917.3|1920.8|1920.3|1917.68|1917.18|563
1661763900000|2022-08-29 09:05:00|1917.93|1917.43|1918.93|1918.43|1919.93|1919.43|1917.43|1916.93|675
1661764200000|2022-08-29 09:10:00|1919.18|1918.68|1923.43|1922.93|1923.43|1922.93|1919.18|1918.68|1119
1661764500000|2022-08-29 09:15:00|1923.68|1923.18|1922.18|1921.68|1923.68|1923.18|1921.93|1921.43|875
1661764800000|2022-08-29 09:20:00|1922.3|1921.8|1922.93|1922.43|1923.93|1923.43|1921.93|1921.43|486
1661765100000|2022-08-29 09:25:00|1922.68|1922.18|1921.93|1921.43|1924.18|1923.68|1921.93|1921.43|586
1661765400000|2022-08-29 09:30:00|1922.18|1921.68|1921.93|1921.43|1922.18|1921.68|1921.55|1921.05|813
1661765700000|2022-08-29 09:35:00|1922.18|1921.68|1921.68|1921.18|1923.18|1922.68|1921.18|1920.68|743
1661766000000|2022-08-29 09:40:00|1921.55|1921.05|1922.68|1922.18|1922.93|1922.43|1921.43|1920.93|500
1661766300000|2022-08-29 09:45:00|1922.43|1921.93|1920.68|1920.18|1922.43|1921.93|1919.93|1919.43|700
1661766600000|2022-08-29 09:50:00|1920.8|1920.3|1921.93|1921.43|1922.68|1922.18|1920.43|1919.93|606
1661766900000|2022-08-29 09:55:00|1921.8|1921.3|1924.18|1923.68|1925.93|1925.43|1921.68|1921.18|716
1661767200000|2022-08-29 10:00:00|1923.93|1923.43|1923.18|1922.68|1925.18|1924.68|1923.05|1922.55|404
1661767500000|2022-08-29 10:05:00|1923.05|1922.55|1923.18|1922.68|1923.68|1923.18|1922.55|1922.05|773
1661767800000|2022-08-29 10:10:00|1922.93|1922.43|1919.68|1919.18|1923.3|1922.8|1918.93|1918.43|719
1661768100000|2022-08-29 10:15:00|1919.55|1919.05|1918.93|1918.43|1920.93|1920.43|1918.93|1918.43|421
1661768400000|2022-08-29 10:20:00|1919.18|1918.68|1920.68|1920.18|1920.93|1920.43|1918.68|1918.18|524
1661768700000|2022-08-29 10:25:00|1920.43|1919.93|1919.93|1919.43|1920.68|1920.18|1918.93|1918.43|334
1661769000000|2022-08-29 10:30:00|1920.18|1919.68|1922.18|1921.68|1922.68|1922.18|1919.93|1919.43|543
1661769300000|2022-08-29 10:35:00|1921.93|1921.43|1922.3|1921.8|1923.18|1922.68|1921.68|1921.18|382
1661769600000|2022-08-29 10:40:00|1922.18|1921.68|1921.93|1921.43|1923.18|1922.68|1921.93|1921.43|241
1661769900000|2022-08-29 10:45:00|1922.18|1921.68|1922.93|1922.43|1923.43|1922.93|1921.93|1921.43|275
1661770200000|2022-08-29 10:50:00|1923.18|1922.68|1923.18|1922.68|1923.93|1923.43|1922.8|1922.3|314
1661770500000|2022-08-29 10:55:00|1923.05|1922.55|1921.55|1921.05|1923.18|1922.68|1921.18|1920.68|640
1661770800000|2022-08-29 11:00:00|1921.43|1920.93|1921.88|1921.38|1922.75|1922.25|1921.43|1920.93|399
1661771100000|2022-08-29 11:05:00|1922.13|1921.63|1920.63|1920.13|1922.38|1921.88|1920.38|1919.88|590
1661771400000|2022-08-29 11:10:00|1920.5|1920|1923.38|1922.88|1923.38|1922.88|1920.38|1919.88|353
1661771700000|2022-08-29 11:15:00|1923.13|1922.63|1923.5|1923|1923.63|1923.13|1922.63|1922.13|244
1661772000000|2022-08-29 11:20:00|1923.38|1922.88|1922.88|1922.38|1923.88|1923.38|1922.88|1922.38|392
1661772300000|2022-08-29 11:25:00|1922.63|1922.13|1923.13|1922.63|1924.13|1923.63|1922.63|1922.13|325
1661772600000|2022-08-29 11:30:00|1923.38|1922.88|1922.88|1922.38|1924.63|1924.13|1922.5|1922|336
1661772900000|2022-08-29 11:35:00|1923.13|1922.63|1922.13|1921.63|1923.38|1922.88|1921.88|1921.38|409
1661773200000|2022-08-29 11:40:00|1922.38|1921.88|1921.93|1921.43|1923.33|1922.83|1921.68|1921.18|346
1661773500000|2022-08-29 11:45:00|1922.18|1921.68|1924.18|1923.68|1924.18|1923.68|1921.93|1921.43|513
1661773800000|2022-08-29 11:50:00|1924.43|1923.93|1924.18|1923.68|1924.68|1924.18|1923.18|1922.68|600
1661774100000|2022-08-29 11:55:00|1924.43|1923.93|1925.18|1924.68|1925.43|1924.93|1924.18|1923.68|397
1661774400000|2022-08-29 12:00:00|1924.93|1924.43|1925.43|1924.93|1925.43|1924.93|1924.68|1924.18|629
1661774700000|2022-08-29 12:05:00|1925.68|1925.18|1927.43|1926.93|1927.93|1927.43|1925.43|1924.93|927
1661775000000|2022-08-29 12:10:00|1927.3|1926.8|1927.18|1926.68|1927.68|1927.18|1926.68|1926.18|503
1661775300000|2022-08-29 12:15:00|1927.43|1926.93|1929.68|1929.18|1929.68|1929.18|1927.43|1926.93|643
1661775600000|2022-08-29 12:20:00|1929.93|1929.43|1930.43|1929.93|1931.18|1930.68|1929.68|1929.18|677
1661775900000|2022-08-29 12:25:00|1930.55|1930.05|1932.43|1931.93|1932.43|1931.93|1930.43|1929.93|830
1661776200000|2022-08-29 12:30:00|1932.18|1931.68|1935.18|1934.68|1935.3|1934.8|1931.68|1931.18|790
1661776500000|2022-08-29 12:35:00|1935.3|1934.8|1934.93|1934.43|1936.68|1936.18|1933.93|1933.43|741
1661776800000|2022-08-29 12:40:00|1935.05|1934.55|1934.68|1934.18|1935.68|1935.18|1934.43|1933.93|438
1661777100000|2022-08-29 12:45:00|1934.93|1934.43|1933.55|1933.05|1935.93|1935.43|1933.43|1932.93|878
1661777400000|2022-08-29 12:50:00|1933.68|1933.18|1933.68|1933.18|1935.43|1934.93|1933.43|1932.93|810
1661777700000|2022-08-29 12:55:00|1933.93|1933.43|1935.43|1934.93|1935.43|1934.93|1933.43|1932.93|439
1661778000000|2022-08-29 13:00:00|1935.68|1935.18|1936.43|1935.93|1937.43|1936.93|1934.93|1934.43|682
1661778300000|2022-08-29 13:05:00|1936.68|1936.18|1936.18|1935.68|1936.93|1936.43|1934.8|1934.3|522
1661778600000|2022-08-29 13:10:00|1936.3|1935.8|1935.18|1934.68|1937.18|1936.68|1934.68|1934.18|1559
1661778900000|2022-08-29 13:15:00|1935.43|1934.93|1935.68|1935.18|1936.55|1936.05|1934.93|1934.43|686
1661779200000|2022-08-29 13:20:00|1935.93|1935.43|1935.18|1934.68|1936.18|1935.68|1935.18|1934.68|726
1661779500000|2022-08-29 13:25:00|1934.93|1934.43|1933.18|1932.68|1935.18|1934.68|1932.93|1932.43|950
1661779800000|2022-08-29 13:30:00|1933.05|1932.55|1935.93|1935.43|1936.18|1935.68|1931.68|1931.18|1326
1661780100000|2022-08-29 13:35:00|1936.18|1935.68|1935.68|1935.18|1938.43|1937.93|1935.43|1934.93|1206
1661780400000|2022-08-29 13:40:00|1935.43|1934.93|1937.43|1936.93|1939.05|1938.55|1935.18|1934.68|683
1661780700000|2022-08-29 13:45:00|1937.18|1936.68|1937.93|1937.43|1939.18|1938.68|1936.93|1936.43|825
1661781000000|2022-08-29 13:50:00|1938.18|1937.68|1939.8|1939.3|1941.43|1940.93|1937.93|1937.43|1146
1661781300000|2022-08-29 13:55:00|1939.68|1939.18|1939.93|1939.43|1943.43|1942.93|1939.18|1938.68|1332
1661781600000|2022-08-29 14:00:00|1940.18|1939.68|1939.93|1939.43|1940.93|1940.43|1938.93|1938.43|1033
1661781900000|2022-08-29 14:05:00|1939.8|1939.3|1940.3|1939.8|1941.93|1941.43|1939.3|1938.8|911
1661782200000|2022-08-29 14:10:00|1940.18|1939.68|1942.18|1941.68|1943.18|1942.68|1940.05|1939.55|1222
1661782500000|2022-08-29 14:15:00|1942.05|1941.55|1947.68|1947.18|1947.68|1947.18|1941.68|1941.18|2233
1661782800000|2022-08-29 14:20:00|1947.43|1946.93|1946.93|1946.43|1949.18|1948.68|1946.93|1946.43|1198
1661783100000|2022-08-29 14:25:00|1947.18|1946.68|1943.18|1942.68|1947.93|1947.43|1943.18|1942.68|663
1661783400000|2022-08-29 14:30:00|1943.05|1942.55|1940.68|1940.18|1944.55|1944.05|1940.68|1940.18|1090
1661783700000|2022-08-29 14:35:00|1940.43|1939.93|1939.93|1939.43|1940.93|1940.43|1939.18|1938.68|1379
1661784000000|2022-08-29 14:40:00|1939.8|1939.3|1941.43|1940.93|1942.18|1941.68|1938.93|1938.43|1083
1661784300000|2022-08-29 14:45:00|1941.68|1941.18|1941.68|1941.18|1943.18|1942.68|1940.68|1940.18|709
1661784600000|2022-08-29 14:50:00|1942.18|1941.68|1939.18|1938.68|1942.18|1941.68|1937.68|1937.18|1173
1661784900000|2022-08-29 14:55:00|1939.05|1938.55|1939.43|1938.93|1939.68|1939.18|1938.18|1937.68|528
1661785200000|2022-08-29 15:00:00|1938.93|1938.43|1941.68|1941.18|1942.43|1941.93|1938.8|1938.3|1228
1661785500000|2022-08-29 15:05:00|1941.93|1941.43|1938.93|1938.43|1942.18|1941.68|1937.43|1936.93|1186
1661785800000|2022-08-29 15:10:00|1938.8|1938.3|1937.93|1937.43|1939.68|1939.18|1936.93|1936.43|1356
1661786100000|2022-08-29 15:15:00|1937.68|1937.18|1938.18|1937.68|1939.18|1938.68|1936.93|1936.43|1376
1661786400000|2022-08-29 15:20:00|1938.43|1937.93|1939.69|1938.19|1939.93|1939.43|1937.18|1936.68|2184
1661786700000|2022-08-29 15:25:00|1939.63|1938.13|1938.66|1937.16|1940.52|1939.02|1938.23|1936.73|1306
1661787000000|2022-08-29 15:30:00|1938.65|1937.15|1938.94|1937.54|1939.82|1938.42|1937.57|1936.17|227
1661787300000|2022-08-29 15:35:00|1939.07|1937.67|1940.69|1939.29|1941.94|1940.54|1938.44|1937.04|55
1661787600000|2022-08-29 15:40:00|1940.57|1939.17|1937.07|1935.67|1940.57|1939.17|1937.07|1935.67|66
1661787900000|2022-08-29 15:45:00|1937.19|1935.79|1938.82|1937.42|1939.32|1937.92|1937.07|1935.67|0
1661788200000|2022-08-29 15:50:00|1938.94|1937.54|1940.07|1938.67|1940.19|1938.79|1938.94|1937.54|2
1661788500000|2022-08-29 15:55:00|1940.19|1938.79|1941.42|1939.92|1941.57|1940.17|1940.19|1938.79|19
1661788800000|2022-08-29 16:00:00|1941.43|1939.93|1943.25|1941.75|1943.26|1941.76|1941.41|1939.91|0
1661789100000|2022-08-29 16:05:00|1943.67|1942.17|1942.79|1941.29|1944.16|1942.66|1942.76|1941.26|0
1661789400000|2022-08-29 16:10:00|1943.21|1941.71|1942.77|1941.27|1943.68|1942.18|1942.29|1940.79|0
1661789700000|2022-08-29 16:15:00|1942.78|1941.28|1943.28|1941.78|1944.2|1942.7|1942.76|1941.26|0
1661790000000|2022-08-29 16:20:00|1943.29|1941.79|1941.9|1940.4|1943.73|1942.23|1941.89|1940.39|0
1661790300000|2022-08-29 16:25:00|1941.89|1940.39|1941.91|1940.41|1942.37|1940.87|1941.03|1939.53|0
1661790600000|2022-08-29 16:30:00|1941.9|1940.4|1940.52|1939.02|1941.91|1940.41|1940.51|1939.01|0
1661790900000|2022-08-29 16:35:00|1940.53|1939.03|1941.4|1939.9|1941.85|1940.35|1940.49|1938.99|0
1661791200000|2022-08-29 16:40:00|1941.41|1939.91|1942.75|1941.25|1942.76|1941.26|1941.4|1939.9|0
1661791500000|2022-08-29 16:45:00|1942.76|1941.26|1944.57|1943.07|1944.6|1943.1|1942.72|1941.22|0
1661791800000|2022-08-29 16:50:00|1944.58|1943.08|1945.9|1944.4|1946.38|1944.88|1944.35|1942.85|0
1661792100000|2022-08-29 16:55:00|1945.89|1944.39|1945.11|1943.61|1945.9|1944.4|1944.67|1943.17|0
1661792400000|2022-08-29 17:00:00|1945.12|1943.62|1945.13|1943.63|1946.05|1944.55|1944.71|1943.21|0
1661792700000|2022-08-29 17:05:00|1945.14|1943.64|1945.16|1943.66|1945.62|1944.12|1944.28|1942.78|0
1661793000000|2022-08-29 17:10:00|1945.17|1943.67|1943.84|1942.34|1945.18|1943.68|1942.96|1941.46|0
1661793300000|2022-08-29 17:15:00|1943.85|1942.35|1941.62|1940.12|1943.85|1942.35|1941.16|1939.66|0
1661793600000|2022-08-29 17:20:00|1942.04|1940.54|1942.04|1940.54|1943.31|1941.81|1941.6|1940.1|0
1661793900000|2022-08-29 17:25:00|1942.05|1940.55|1944.23|1942.73|1944.24|1942.74|1941.6|1940.1|0
1661794200000|2022-08-29 17:30:00|1943.81|1942.31|1945.15|1943.65|1945.57|1944.07|1943.79|1942.29|0
1661794500000|2022-08-29 17:35:00|1945.16|1943.66|1945.2|1943.7|1945.67|1944.17|1944.71|1943.21|0
1661794800000|2022-08-29 17:40:00|1945.21|1943.71|1946.38|1944.88|1946.6|1945.1|1944.75|1943.25|0
1661795100000|2022-08-29 17:45:00|1946.17|1944.67|1944.02|1942.52|1947.07|1945.57|1944.01|1942.51|0
1661795400000|2022-08-29 17:50:00|1944.01|1942.51|1944.47|1942.97|1944.48|1942.98|1943.58|1942.08|0
1661795700000|2022-08-29 17:55:00|1944.46|1942.96|1945.34|1943.84|1945.79|1944.29|1944.45|1942.95|0
1661796000000|2022-08-29 18:00:00|1945.35|1943.85|1943.99|1942.49|1945.35|1943.85|1943.98|1942.48|0
1661796300000|2022-08-29 18:05:00|1943.98|1942.48|1944.39|1942.89|1945.32|1943.82|1943.98|1942.48|0
1661796600000|2022-08-29 18:10:00|1944.4|1942.9|1943.92|1942.42|1944.86|1943.36|1943.92|1942.42|0
1661796900000|2022-08-29 18:15:00|1943.93|1942.43|1942.61|1941.11|1943.93|1942.43|1942.58|1941.08|0
1661797200000|2022-08-29 18:20:00|1942.6|1941.1|1943.03|1941.53|1943.04|1941.54|1942.14|1940.64|0
1661797500000|2022-08-29 18:25:00|1943.04|1941.54|1943.05|1941.55|1943.95|1942.45|1943.03|1941.53|0
1661797800000|2022-08-29 18:30:00|1943.04|1941.54|1944.41|1942.91|1944.83|1943.33|1943.04|1941.54|0
1661798100000|2022-08-29 18:35:00|1944.42|1942.92|1944.84|1943.34|1945.32|1943.82|1944.4|1942.9|0
1661798400000|2022-08-29 18:40:00|1944.85|1943.35|1945.31|1943.81|1945.33|1943.83|1944.85|1943.35|0
1661798700000|2022-08-29 18:45:00|1945.29|1943.79|1944.42|1942.92|1945.31|1943.81|1944.41|1942.91|0
1661799000000|2022-08-29 18:50:00|1944.41|1942.91|1943.11|1941.61|1944.43|1942.93|1943.08|1941.58|0
1661799300000|2022-08-29 18:55:00|1943.1|1941.6|1944.41|1942.91|1944.43|1942.93|1941.71|1940.21|0
1661799600000|2022-08-29 19:00:00|1944.2|1942.7|1945.78|1944.28|1946.7|1945.2|1944.19|1942.69|0
1661799900000|2022-08-29 19:05:00|1945.77|1944.27|1945.29|1943.79|1946.19|1944.69|1944.81|1943.31|0
1661800200000|2022-08-29 19:10:00|1945.3|1943.8|1945.36|1943.86|1946.19|1944.69|1944.4|1942.9|0
1661800500000|2022-08-29 19:15:00|1945.35|1943.85|1944.86|1943.36|1945.81|1944.31|1944.42|1942.92|0
1661800800000|2022-08-29 19:20:00|1944.85|1943.35|1944.84|1943.34|1944.86|1943.36|1944.39|1942.89|0
1661801100000|2022-08-29 19:25:00|1944.83|1943.33|1943.48|1941.98|1944.83|1943.33|1943.03|1941.53|0
1661801400000|2022-08-29 19:30:00|1943.27|1941.77|1943.51|1942.01|1943.96|1942.46|1942.16|1940.66|0
1661801700000|2022-08-29 19:35:00|1943.5|1942|1944.41|1942.91|1944.83|1943.33|1943.49|1941.99|0
1661802000000|2022-08-29 19:40:00|1944.4|1942.9|1944.82|1943.32|1945.28|1943.78|1943.49|1941.99|0
1661802300000|2022-08-29 19:45:00|1944.81|1943.31|1943.03|1941.53|1944.81|1943.31|1942.57|1941.07|0
1661802600000|2022-08-29 19:50:00|1943.01|1941.51|1942.02|1940.52|1943.02|1941.52|1940.76|1939.26|0
1661802900000|2022-08-29 19:55:00|1942.01|1940.51|1941.01|1939.51|1942.44|1940.94|1940.54|1939.04|0
1661803200000|2022-08-29 20:00:00|1941.26|1939.76|1941.41|1939.91|1942.26|1940.76|1940.64|1939.14|0
1661803500000|2022-08-29 20:05:00|1941.5|1940|1940.5|1939|1941.58|1940.08|1940.5|1939|0
1661803800000|2022-08-29 20:10:00|1940.59|1939.09|1941.03|1939.53|1941.21|1939.71|1940.59|1939.09|0
1661804100000|2022-08-29 20:15:00|1940.94|1939.44|1940.66|1939.16|1941.03|1939.53|1940.39|1938.89|0
1661804400000|2022-08-29 20:20:00|1940.75|1939.25|1940.4|1938.9|1940.93|1939.43|1940.4|1938.9|0
1661804700000|2022-08-29 20:25:00|1940.49|1938.99|1940.49|1938.99|1940.76|1939.26|1940.4|1938.9|0
1661805000000|2022-08-29 20:30:00|1940.58|1939.08|1940.77|1939.27|1940.77|1939.27|1940.4|1938.9|0
1661805300000|2022-08-29 20:35:00|1940.85|1939.35|1941.43|1939.93|1941.43|1939.93|1940.68|1939.18|0
1661805600000|2022-08-29 20:40:00|1941.34|1939.84|1941.96|1940.46|1942.05|1940.55|1941.25|1939.75|0
1661805900000|2022-08-29 20:45:00|1941.97|1940.47|1942.5|1941|1942.59|1941.09|1941.96|1940.46|0
1661806200000|2022-08-29 20:50:00|1942.49|1940.99|1942.67|1941.17|1942.67|1941.17|1942.41|1940.91|0
1661806500000|2022-08-29 20:55:00|1942.59|1941.09|1942.75|1941.25|1942.79|1941.29|1942.5|1941|0
1661806800000|2022-08-29 21:00:00|1942.75|1941.25|1942.69|1941.19|1942.79|1941.29|1942.6|1941.1|0
1661807100000|2022-08-29 21:05:00|1942.68|1941.18|1942.51|1941.01|1942.68|1941.18|1942.51|1941.01|0
1661807400000|2022-08-29 21:10:00|1942.46|1940.96|1942.51|1941.01|1942.6|1941.1|1942.46|1940.96|0
1661807700000|2022-08-29 21:15:00|1942.5|1941|1942.46|1940.96|1942.51|1941.01|1942.42|1940.92|0
1661808000000|2022-08-29 21:20:00|1942.51|1941.01|1942.64|1941.14|1942.64|1941.14|1942.51|1941.01|0
1661808300000|2022-08-29 21:25:00|1942.69|1941.19|1942.64|1941.14|1942.69|1941.19|1942.6|1941.1|0
1661808600000|2022-08-29 21:30:00|1942.55|1941.05|1942.67|1941.17|1942.67|1941.17|1942.55|1941.05|0
1661808900000|2022-08-29 21:35:00|1942.63|1941.13|1942.67|1941.17|1942.67|1941.17|1942.63|1941.13|0
1661809200000|2022-08-29 21:40:00|1942.63|1941.13|1942.63|1941.13|1942.76|1941.26|1942.54|1941.04|0
1661809500000|2022-08-29 21:45:00|1942.62|1941.12|1942.49|1940.99|1942.67|1941.17|1942.49|1940.99|0
1661809800000|2022-08-29 21:50:00|1942.45|1940.95|1942.54|1941.04|1942.54|1941.04|1942.45|1940.95|0
1661810100000|2022-08-29 21:55:00|1942.49|1940.99|1942.63|1941.13|1942.67|1941.17|1942.49|1940.99|0
1661810400000|2022-08-29 22:00:00|1942.64|1941.14|1943.29|1941.79|1943.29|1941.79|1942.64|1941.14|0
1661810700000|2022-08-29 22:05:00|1943.3|1941.8|1943.07|1941.57|1943.56|1942.06|1942.85|1941.35|0
1661811000000|2022-08-29 22:10:00|1943.11|1941.61|1942.91|1941.41|1943.47|1941.97|1942.82|1941.32|0
1661811300000|2022-08-29 22:15:00|1943|1941.5|1943.08|1941.58|1943.26|1941.76|1943|1941.5|0
1661811600000|2022-08-29 22:20:00|1943.07|1941.57|1942.82|1941.32|1943.07|1941.57|1942.46|1940.96|0
1661811900000|2022-08-29 22:25:00|1942.77|1941.27|1942.29|1940.79|1943.08|1941.58|1942.29|1940.79|0
1661812200000|2022-08-29 22:30:00|1942.37|1940.87|1942.55|1941.05|1942.64|1941.14|1942.2|1940.7|0
1661812500000|2022-08-29 22:35:00|1942.46|1940.96|1942.46|1940.96|1942.55|1941.05|1942.37|1940.87|0
1661812800000|2022-08-29 22:40:00|1942.47|1940.97|1942.55|1941.05|1942.55|1941.05|1942.46|1940.96|0
1661813100000|2022-08-29 22:45:00|1942.46|1940.96|1942.46|1940.96|1942.64|1941.14|1942.46|1940.96|0
1661813400000|2022-08-29 22:50:00|1942.37|1940.87|1942.37|1940.87|1942.55|1941.05|1942.29|1940.79|0
1661813700000|2022-08-29 22:55:00|1942.29|1940.79|1942.46|1940.96|1942.46|1940.96|1942.29|1940.79|0
1661814000000|2022-08-29 23:00:00|1942.47|1940.97|1942.46|1940.96|1942.73|1941.23|1942.46|1940.96|0
1661814300000|2022-08-29 23:05:00|1942.37|1940.87|1941.93|1940.43|1942.37|1940.87|1941.57|1940.07|0
1661814600000|2022-08-29 23:10:00|1942.02|1940.52|1942.2|1940.7|1942.29|1940.79|1941.84|1940.34|0
1661814900000|2022-08-29 23:15:00|1942.19|1940.69|1942.37|1940.87|1942.55|1941.05|1942.11|1940.61|0
1661815200000|2022-08-29 23:20:00|1942.38|1940.88|1942.91|1941.41|1942.91|1941.41|1942.38|1940.88|0
1661815500000|2022-08-29 23:25:00|1942.92|1941.42|1943.13|1941.63|1943.26|1941.76|1942.92|1941.42|0
1661815800000|2022-08-29 23:30:00|1943.17|1941.67|1943.08|1941.58|1943.26|1941.76|1942.73|1941.23|0
1661816100000|2022-08-29 23:35:00|1943.09|1941.59|1943.35|1941.85|1943.53|1942.03|1943.08|1941.58|0
1661816400000|2022-08-29 23:40:00|1943.36|1941.86|1944.59|1943.09|1944.68|1943.18|1943.36|1941.86|0
1661816700000|2022-08-29 23:45:00|1944.51|1943.01|1944.68|1943.18|1945.48|1943.98|1944.51|1943.01|0
1661817000000|2022-08-29 23:50:00|1944.69|1943.19|1944.42|1942.92|1945.04|1943.54|1944.33|1942.83|0
1661817300000|2022-08-29 23:55:00|1944.51|1943.01|1944.44|1942.94|1945.3|1943.8|1944.26|1942.76|0
1661817600000|2022-08-30 00:00:00|1944.53|1943.03|1943.06|1941.56|1944.88|1943.38|1942.88|1941.38|0
1661817900000|2022-08-30 00:05:00|1943.15|1941.65|1943.59|1942.09|1944.3|1942.8|1942.9|1941.4|0
1661818200000|2022-08-30 00:10:00|1943.6|1942.1|1942.71|1941.21|1944.28|1942.78|1942.53|1941.03|0
1661818500000|2022-08-30 00:15:00|1942.79|1941.29|1940.88|1939.38|1943.93|1942.43|1940.88|1939.38|0
1661818800000|2022-08-30 00:20:00|1940.89|1939.39|1941.31|1939.81|1941.31|1939.81|1940|1938.5|0
1661819100000|2022-08-30 00:25:00|1940.89|1939.39|1941.31|1939.81|1941.74|1940.24|1940.87|1939.37|0
1661819400000|2022-08-30 00:30:00|1941.3|1939.8|1940|1938.5|1941.32|1939.82|1939.99|1938.49|0
1661819700000|2022-08-30 00:35:00|1939.99|1938.49|1939.93|1938.43|1939.99|1938.49|1939.08|1937.58|0
1661820000000|2022-08-30 00:40:00|1939.94|1938.44|1940.39|1938.89|1940.82|1939.32|1939.92|1938.42|0
1661820300000|2022-08-30 00:45:00|1940.81|1939.31|1941.27|1939.77|1941.7|1940.2|1940.39|1938.89|0
1661820600000|2022-08-30 00:50:00|1941.28|1939.78|1942.56|1941.06|1942.57|1941.07|1941.27|1939.77|0
1661820900000|2022-08-30 00:55:00|1942.57|1941.07|1942.57|1941.07|1942.58|1941.08|1942.12|1940.62|0
1661821200000|2022-08-30 01:00:00|1942.56|1941.06|1942.56|1941.06|1942.58|1941.08|1942.13|1940.63|0
1661821500000|2022-08-30 01:05:00|1942.57|1941.07|1943.89|1942.39|1944.1|1942.6|1942.57|1941.07|0
1661821800000|2022-08-30 01:10:00|1943.9|1942.4|1944.31|1942.81|1944.33|1942.83|1943.87|1942.37|0
1661822100000|2022-08-30 01:15:00|1944.32|1942.82|1945.19|1943.69|1945.62|1944.12|1943.88|1942.38|0
1661822400000|2022-08-30 01:20:00|1945.62|1944.12|1945.63|1944.13|1946.07|1944.57|1945.19|1943.69|0
1661822700000|2022-08-30 01:25:00|1945.84|1944.34|1945.61|1944.11|1946.06|1944.56|1945.18|1943.68|0
1661823000000|2022-08-30 01:30:00|1945.62|1944.12|1944.74|1943.24|1945.62|1944.12|1944.3|1942.8|0
1661823300000|2022-08-30 01:35:00|1944.75|1943.25|1944.74|1943.24|1945.61|1944.11|1944.74|1943.24|0
1661823600000|2022-08-30 01:40:00|1944.75|1943.25|1944.26|1942.76|1944.75|1943.25|1943.83|1942.33|0
1661823900000|2022-08-30 01:45:00|1943.84|1942.34|1942.96|1941.46|1944.27|1942.77|1942.96|1941.46|0
1661824200000|2022-08-30 01:50:00|1942.95|1941.45|1942.95|1941.45|1942.96|1941.46|1942.06|1940.56|0
1661824500000|2022-08-30 01:55:00|1942.94|1941.44|1942.51|1941.01|1942.96|1941.46|1942.08|1940.58|0
1661824800000|2022-08-30 02:00:00|1942.09|1940.59|1941.2|1939.7|1942.53|1941.03|1941.19|1939.69|0
1661825100000|2022-08-30 02:05:00|1941.19|1939.69|1942.08|1940.58|1942.08|1940.58|1941.19|1939.69|0
1661825400000|2022-08-30 02:10:00|1942.07|1940.57|1942.51|1941.01|1942.53|1941.03|1942.07|1940.57|0
1661825700000|2022-08-30 02:15:00|1942.5|1941|1941.68|1940.18|1942.52|1941.02|1941.18|1939.68|0
1661826000000|2022-08-30 02:20:00|1941.67|1940.17|1942.98|1941.48|1942.98|1941.48|1941.67|1940.17|0
1661826300000|2022-08-30 02:25:00|1942.97|1941.47|1942.54|1941.04|1942.98|1941.48|1942.53|1941.03|0
1661826600000|2022-08-30 02:30:00|1942.75|1941.25|1942.97|1941.47|1942.98|1941.48|1942.52|1941.02|0
1661826900000|2022-08-30 02:35:00|1942.96|1941.46|1943.41|1941.91|1943.83|1942.33|1942.96|1941.46|0
1661827200000|2022-08-30 02:40:00|1943.62|1942.12|1943.41|1941.91|1943.85|1942.35|1942.98|1941.48|0
1661827500000|2022-08-30 02:45:00|1943.4|1941.9|1943.85|1942.35|1944.27|1942.77|1942.96|1941.46|0
1661827800000|2022-08-30 02:50:00|1944.06|1942.56|1943.87|1942.37|1944.3|1942.8|1943.84|1942.34|0
1661828100000|2022-08-30 02:55:00|1944.29|1942.79|1944.29|1942.79|1944.31|1942.81|1943.86|1942.36|0
1661828400000|2022-08-30 03:00:00|1944.28|1942.78|1943.86|1942.36|1944.29|1942.79|1943.43|1941.93|0
1661828700000|2022-08-30 03:05:00|1943.85|1942.35|1943.43|1941.93|1943.85|1942.35|1943.41|1941.91|0
1661829000000|2022-08-30 03:10:00|1943.42|1941.92|1942.99|1941.49|1943.85|1942.35|1942.99|1941.49|0
1661829300000|2022-08-30 03:15:00|1942.98|1941.48|1942.98|1941.48|1943.43|1941.93|1942.97|1941.47|0
1661829600000|2022-08-30 03:20:00|1943.19|1941.69|1944.3|1942.8|1944.31|1942.81|1943.19|1941.69|0
1661829900000|2022-08-30 03:25:00|1944.09|1942.59|1944.31|1942.81|1944.31|1942.81|1943.87|1942.37|0
1661830200000|2022-08-30 03:30:00|1944.32|1942.82|1944.3|1942.8|1944.32|1942.82|1943.87|1942.37|0
1661830500000|2022-08-30 03:35:00|1944.31|1942.81|1944.74|1943.24|1945.19|1943.69|1944.3|1942.8|0
1661830800000|2022-08-30 03:40:00|1944.75|1943.25|1946.05|1944.55|1946.48|1944.98|1944.75|1943.25|0
1661831100000|2022-08-30 03:45:00|1946.47|1944.97|1946.46|1944.96|1946.5|1945|1946.05|1944.55|0
1661831400000|2022-08-30 03:50:00|1946.47|1944.97|1946.48|1944.98|1946.48|1944.98|1946.03|1944.53|0
1661831700000|2022-08-30 03:55:00|1946.47|1944.97|1946.91|1945.41|1946.91|1945.41|1946.26|1944.76|0
1661832000000|2022-08-30 04:00:00|1946.9|1945.4|1946.91|1945.41|1947.34|1945.84|1946.9|1945.4|0
1661832300000|2022-08-30 04:05:00|1946.9|1945.4|1946.89|1945.39|1946.91|1945.41|1946.89|1945.39|0
1661832600000|2022-08-30 04:10:00|1946.9|1945.4|1947.32|1945.82|1947.33|1945.83|1946.89|1945.39|0
1661832900000|2022-08-30 04:15:00|1946.9|1945.4|1948.24|1946.74|1948.24|1946.74|1946.89|1945.39|0
1661833200000|2022-08-30 04:20:00|1948.25|1946.75|1948.25|1946.75|1949.13|1947.63|1948.24|1946.74|0
1661833500000|2022-08-30 04:25:00|1948.26|1946.76|1948.66|1947.16|1948.69|1947.19|1948.23|1946.73|0
1661833800000|2022-08-30 04:30:00|1948.45|1946.95|1948.9|1947.4|1949.12|1947.62|1948.45|1946.95|0
1661834100000|2022-08-30 04:35:00|1948.91|1947.41|1949.56|1948.06|1949.56|1948.06|1948.67|1947.17|0
1661834400000|2022-08-30 04:40:00|1949.55|1948.05|1948.68|1947.18|1949.55|1948.05|1948.67|1947.17|0
1661834700000|2022-08-30 04:45:00|1949.1|1947.6|1949.26|1947.76|1949.53|1948.03|1949.1|1947.6|0
1661835000000|2022-08-30 04:50:00|1949.05|1947.55|1948.61|1947.11|1949.26|1947.76|1948.61|1947.11|0
1661835300000|2022-08-30 04:55:00|1948.56|1947.06|1948.57|1947.07|1948.99|1947.49|1948.55|1947.05|0
1661835600000|2022-08-30 05:00:00|1948.99|1947.49|1948.29|1946.79|1949.15|1947.65|1948.08|1946.58|0
1661835900000|2022-08-30 05:05:00|1948.08|1946.58|1948.86|1947.36|1948.86|1947.36|1948.08|1946.58|0
1661836200000|2022-08-30 05:10:00|1948.87|1947.37|1948.87|1947.37|1948.87|1947.37|1948.42|1946.92|0
1661836500000|2022-08-30 05:15:00|1948.88|1947.38|1948.42|1946.92|1948.88|1947.38|1947.99|1946.49|0
1661836800000|2022-08-30 05:20:00|1948.43|1946.93|1948|1946.5|1948.44|1946.94|1947.55|1946.05|0
1661837100000|2022-08-30 05:25:00|1947.99|1946.49|1947.51|1946.01|1947.99|1946.49|1947.11|1945.61|0
1661837400000|2022-08-30 05:30:00|1947.53|1946.03|1947.57|1946.07|1947.57|1946.07|1947.53|1946.03|0
1661837700000|2022-08-30 05:35:00|1947.56|1946.06|1948.63|1947.13|1948.63|1947.13|1947.55|1946.05|0
1661838000000|2022-08-30 05:40:00|1948.42|1946.92|1947.57|1946.07|1948.85|1947.35|1947.55|1946.05|0
1661838300000|2022-08-30 05:45:00|1947.56|1946.06|1947.33|1945.83|1947.57|1946.07|1947.12|1945.62|0
1661838600000|2022-08-30 05:50:00|1947.12|1945.62|1947.98|1946.48|1947.98|1946.48|1947.11|1945.61|0
1661838900000|2022-08-30 05:55:00|1947.99|1946.49|1948.45|1946.95|1948.46|1946.96|1947.99|1946.49|0
1661839200000|2022-08-30 06:00:00|1948.46|1946.96|1947.16|1945.66|1948.47|1946.97|1946.72|1945.22|0
1661839500000|2022-08-30 06:05:00|1947.15|1945.65|1946.72|1945.22|1948.03|1946.53|1946.7|1945.2|0
1661839800000|2022-08-30 06:10:00|1946.71|1945.21|1945.45|1943.95|1946.72|1945.22|1945.42|1943.92|0
1661840100000|2022-08-30 06:15:00|1945.03|1943.53|1945.03|1943.53|1945.89|1944.39|1944.14|1942.64|0
1661840400000|2022-08-30 06:20:00|1945.04|1943.54|1945.93|1944.43|1945.93|1944.43|1944.6|1943.1|0
1661840700000|2022-08-30 06:25:00|1945.92|1944.42|1945.04|1943.54|1945.93|1944.43|1945.03|1943.53|0
1661841000000|2022-08-30 06:30:00|1945.25|1943.75|1946.88|1945.48|1946.88|1945.48|1945.04|1943.54|9
1661841300000|2022-08-30 06:35:00|1946.38|1944.98|1944.5|1943.1|1946.38|1944.98|1944.5|1943.1|15
1661841600000|2022-08-30 06:40:00|1944.63|1943.23|1945.13|1943.73|1945.25|1943.85|1944.38|1942.98|6
1661841900000|2022-08-30 06:45:00|1945.63|1944.23|1945.75|1944.35|1945.75|1944.35|1945.63|1944.23|11
1661842200000|2022-08-30 06:50:00|1945.5|1944.1|1945.25|1943.85|1945.5|1944.1|1945|1943.6|4
1661842500000|2022-08-30 06:55:00|1945.3|1943.8|1945.95|1944.45|1947.91|1946.41|1945.3|1943.8|0
1661842800000|2022-08-30 07:00:00|1945.94|1944.44|1950.68|1950.18|1951.18|1950.68|1943.93|1943.43|3644
1661843100000|2022-08-30 07:05:00|1950.55|1950.05|1955.68|1955.18|1956.43|1955.93|1949.68|1949.18|2564
1661843400000|2022-08-30 07:10:00|1955.93|1955.43|1958.3|1957.8|1958.93|1958.43|1955.68|1955.18|1662
1661843700000|2022-08-30 07:15:00|1958.43|1957.93|1961.43|1960.93|1963.18|1962.68|1957.43|1956.93|1492
1661844000000|2022-08-30 07:20:00|1961.68|1961.18|1959.18|1958.68|1962.05|1961.55|1957.68|1957.18|1308
1661844300000|2022-08-30 07:25:00|1959.05|1958.55|1957.93|1957.43|1961.18|1960.68|1956.93|1956.43|1162
1661844600000|2022-08-30 07:30:00|1958.05|1957.55|1964.55|1964.05|1964.68|1964.18|1957.68|1957.18|1144
1661844900000|2022-08-30 07:35:00|1964.68|1964.18|1964.18|1963.68|1966.8|1966.3|1963.68|1963.18|1488
1661845200000|2022-08-30 07:40:00|1963.92|1963.42|1966.17|1965.67|1966.29|1965.79|1963.04|1962.54|800
1661845500000|2022-08-30 07:45:00|1965.92|1965.42|1969.42|1968.92|1969.67|1969.17|1965.42|1964.92|1236
1661845800000|2022-08-30 07:50:00|1969.54|1969.04|1966.54|1966.04|1969.92|1969.42|1966.42|1965.92|1229
1661846100000|2022-08-30 07:55:00|1966.67|1966.17|1965.04|1964.54|1967.17|1966.67|1964.04|1963.54|1144
1661846400000|2022-08-30 08:00:00|1964.92|1964.42|1969.92|1969.42|1971.17|1970.67|1964.92|1964.42|1278
1661846700000|2022-08-30 08:05:00|1970.04|1969.54|1971.92|1971.42|1972.67|1972.17|1970.04|1969.54|1083
1661847000000|2022-08-30 08:10:00|1972.17|1971.67|1969.42|1968.92|1972.29|1971.79|1969.42|1968.92|1086
1661847300000|2022-08-30 08:15:00|1969.67|1969.17|1971.17|1970.67|1971.92|1971.42|1969.54|1969.04|954
1661847600000|2022-08-30 08:20:00|1971.04|1970.54|1967.42|1966.92|1971.04|1970.54|1966.92|1966.42|1324
1661847900000|2022-08-30 08:25:00|1967.17|1966.67|1968.92|1968.42|1969.17|1968.67|1966.04|1965.54|1324
1661848200000|2022-08-30 08:30:00|1968.79|1968.29|1966.17|1965.67|1968.92|1968.42|1965.17|1964.67|855
1661848500000|2022-08-30 08:35:00|1965.92|1965.42|1964.67|1964.17|1966.17|1965.67|1964.67|1964.17|687
1661848800000|2022-08-30 08:40:00|1964.42|1963.92|1965.17|1964.67|1965.17|1964.67|1963.42|1962.92|691
1661849100000|2022-08-30 08:45:00|1965.04|1964.54|1964.42|1963.92|1966.04|1965.54|1963.67|1963.17|588
1661849400000|2022-08-30 08:50:00|1964.17|1963.67|1965.92|1965.42|1967.54|1967.04|1963.92|1963.42|576
1661849700000|2022-08-30 08:55:00|1965.67|1965.17|1966.42|1965.92|1966.54|1966.04|1965.42|1964.92|525
1661850000000|2022-08-30 09:00:00|1966.67|1966.17|1964.17|1963.67|1967.17|1966.67|1963.67|1963.17|656
1661850300000|2022-08-30 09:05:00|1964.54|1964.04|1964.42|1963.92|1965.67|1965.17|1963.42|1962.92|469
1661850600000|2022-08-30 09:10:00|1964.67|1964.17|1964.67|1964.17|1965.17|1964.67|1964.17|1963.67|331
1661850900000|2022-08-30 09:15:00|1964.42|1963.92|1963.42|1962.92|1965.67|1965.17|1962.92|1962.42|614
1661851200000|2022-08-30 09:20:00|1963.17|1962.67|1964.67|1964.17|1964.92|1964.42|1962.67|1962.17|377
1661851500000|2022-08-30 09:25:00|1964.42|1963.92|1964.42|1963.92|1964.92|1964.42|1963.92|1963.42|324
1661851800000|2022-08-30 09:30:00|1964.29|1963.79|1967.92|1967.42|1968.17|1967.67|1964.29|1963.79|452
1661852100000|2022-08-30 09:35:00|1968.17|1967.67|1968.67|1968.17|1969.42|1968.92|1967.92|1967.42|642
1661852400000|2022-08-30 09:40:00|1968.42|1967.92|1969.67|1969.17|1969.67|1969.17|1968.04|1967.54|395
1661852700000|2022-08-30 09:45:00|1969.42|1968.92|1969.17|1968.67|1969.92|1969.42|1968.29|1967.79|394
1661853000000|2022-08-30 09:50:00|1968.92|1968.42|1970.42|1969.92|1970.67|1970.17|1968.92|1968.42|299
1661853300000|2022-08-30 09:55:00|1970.54|1970.04|1970.67|1970.17|1971.42|1970.92|1970.17|1969.67|334
1661853600000|2022-08-30 10:00:00|1970.54|1970.04|1969.42|1968.92|1970.92|1970.42|1969.17|1968.67|2815
1661853900000|2022-08-30 10:05:00|1969.29|1968.79|1970.92|1970.42|1971.42|1970.92|1968.67|1968.17|384
1661854200000|2022-08-30 10:10:00|1970.67|1970.17|1969.42|1968.92|1971.17|1970.67|1969.17|1968.67|466
1661854500000|2022-08-30 10:15:00|1969.17|1968.67|1968.17|1967.67|1969.17|1968.67|1967.92|1967.42|360
1661854800000|2022-08-30 10:20:00|1968.04|1967.54|1967.92|1967.42|1969.04|1968.54|1967.92|1967.42|389
1661855100000|2022-08-30 10:25:00|1968.04|1967.54|1969.92|1969.42|1969.92|1969.42|1967.92|1967.42|420
1661855400000|2022-08-30 10:30:00|1970.04|1969.54|1970.42|1969.92|1970.67|1970.17|1969.42|1968.92|775
1661855700000|2022-08-30 10:35:00|1970.17|1969.67|1969.92|1969.42|1970.17|1969.67|1969.67|1969.17|547
1661856000000|2022-08-30 10:40:00|1969.67|1969.17|1968.67|1968.17|1969.79|1969.29|1968.67|1968.17|252
1661856300000|2022-08-30 10:45:00|1968.92|1968.42|1969.42|1968.92|1969.92|1969.42|1968.92|1968.42|179
1661856600000|2022-08-30 10:50:00|1969.29|1968.79|1969.92|1969.42|1970.54|1970.04|1969.17|1968.67|203
1661856900000|2022-08-30 10:55:00|1969.79|1969.29|1969.17|1968.67|1970.92|1970.42|1969.17|1968.67|203
1661857200000|2022-08-30 11:00:00|1969.04|1968.54|1970.42|1969.92|1970.67|1970.17|1968.92|1968.42|266
1661857500000|2022-08-30 11:05:00|1970.54|1970.04|1969.29|1968.79|1970.67|1970.17|1968.92|1968.42|338
1661857800000|2022-08-30 11:10:00|1969.17|1968.67|1970.17|1969.67|1970.42|1969.92|1968.54|1968.04|286
1661858100000|2022-08-30 11:15:00|1970.42|1969.92|1971.17|1970.67|1971.29|1970.79|1969.92|1969.42|267
1661858400000|2022-08-30 11:20:00|1971.29|1970.79|1969.92|1969.42|1971.29|1970.79|1969.54|1969.04|314
1661858700000|2022-08-30 11:25:00|1969.79|1969.29|1970.67|1970.17|1970.67|1970.17|1968.92|1968.42|298
1661859000000|2022-08-30 11:30:00|1970.54|1970.04|1970.42|1969.92|1970.92|1970.42|1969.92|1969.42|157
1661859300000|2022-08-30 11:35:00|1970.29|1969.79|1970.42|1969.92|1971.42|1970.92|1970.17|1969.67|223
1661859600000|2022-08-30 11:40:00|1970.57|1970.07|1971.82|1971.32|1971.82|1971.32|1970.32|1969.82|199
1661859900000|2022-08-30 11:45:00|1971.57|1971.07|1972.32|1971.82|1972.82|1972.32|1971.19|1970.69|252
1661860200000|2022-08-30 11:50:00|1972.07|1971.57|1970.82|1970.32|1972.07|1971.57|1970.57|1970.07|571
1661860500000|2022-08-30 11:55:00|1970.69|1970.19|1972.32|1971.82|1972.57|1972.07|1970.69|1970.19|377
1661860800000|2022-08-30 12:00:00|1972.57|1972.07|1975.32|1974.82|1975.32|1974.82|1971.82|1971.32|891
1661861100000|2022-08-30 12:05:00|1975.19|1974.69|1973.94|1973.44|1975.57|1975.07|1973.82|1973.32|688
1661861400000|2022-08-30 12:10:00|1973.82|1973.32|1975.57|1975.07|1976.07|1975.57|1973.57|1973.07|1105
1661861700000|2022-08-30 12:15:00|1975.32|1974.82|1974.19|1973.69|1976.07|1975.57|1973.57|1973.07|2476
1661862000000|2022-08-30 12:20:00|1974.32|1973.82|1971.57|1971.07|1974.32|1973.82|1971.07|1970.57|788
1661862300000|2022-08-30 12:25:00|1971.32|1970.82|1970.32|1969.82|1972.19|1971.69|1969.32|1968.82|765
1661862600000|2022-08-30 12:30:00|1970.07|1969.57|1967.57|1967.07|1970.82|1970.32|1967.32|1966.82|639
1661862900000|2022-08-30 12:35:00|1967.82|1967.32|1968.82|1968.32|1969.32|1968.82|1967.07|1966.57|520
1661863200000|2022-08-30 12:40:00|1968.57|1968.07|1968.82|1968.32|1970.07|1969.57|1967.69|1967.19|446
1661863500000|2022-08-30 12:45:00|1968.94|1968.44|1968.07|1967.57|1969.82|1969.32|1967.32|1966.82|448
1661863800000|2022-08-30 12:50:00|1967.94|1967.44|1968.32|1967.82|1969.32|1968.82|1967.32|1966.82|342
1661864100000|2022-08-30 12:55:00|1968.57|1968.07|1966.82|1966.32|1969.07|1968.57|1966.69|1966.19|392
1661864400000|2022-08-30 13:00:00|1966.94|1966.44|1966.32|1965.82|1967.57|1967.07|1965.57|1965.07|994
1661864700000|2022-08-30 13:05:00|1966.57|1966.07|1967.32|1966.82|1967.44|1966.94|1966.07|1965.57|514
1661865000000|2022-08-30 13:10:00|1967.07|1966.57|1965.57|1965.07|1967.07|1966.57|1965.32|1964.82|492
1661865300000|2022-08-30 13:15:00|1965.32|1964.82|1964.32|1963.82|1966.57|1966.07|1964.32|1963.82|545
1661865600000|2022-08-30 13:20:00|1964.44|1963.94|1965.57|1965.07|1965.57|1965.07|1963.19|1962.69|581
1661865900000|2022-08-30 13:25:00|1965.44|1964.94|1964.57|1964.07|1965.44|1964.94|1963.82|1963.32|464
1661866200000|2022-08-30 13:30:00|1964.32|1963.82|1964.69|1964.19|1965.57|1965.07|1961.69|1961.19|2117
1661866500000|2022-08-30 13:35:00|1964.57|1964.07|1962.32|1961.82|1965.32|1964.82|1960.32|1959.82|1423
1661866800000|2022-08-30 13:40:00|1962.44|1961.94|1959.69|1959.19|1962.69|1962.19|1959.44|1958.94|1137
1661867100000|2022-08-30 13:45:00|1959.82|1959.32|1960.32|1959.82|1961.07|1960.57|1958.57|1958.07|1235
1661867400000|2022-08-30 13:50:00|1960.44|1959.94|1957.19|1956.69|1960.57|1960.07|1957.07|1956.57|1404
1661867700000|2022-08-30 13:55:00|1957.32|1956.82|1957.82|1957.32|1958.32|1957.82|1956.07|1955.57|1076
1661868000000|2022-08-30 14:00:00|1957.57|1957.07|1954.82|1954.32|1958.82|1958.32|1954.57|1954.07|1056
1661868300000|2022-08-30 14:05:00|1954.57|1954.07|1950.32|1949.82|1954.82|1954.32|1949.32|1948.82|2009
1661868600000|2022-08-30 14:10:00|1950.23|1949.73|1949.6|1949.1|1950.23|1949.73|1946.23|1945.73|1950
1661868900000|2022-08-30 14:15:00|1949.73|1949.23|1949.98|1949.48|1950.23|1949.73|1946.73|1946.23|1172
1661869200000|2022-08-30 14:20:00|1950.23|1949.73|1949.1|1948.6|1951.23|1950.73|1948.73|1948.23|1397
1661869500000|2022-08-30 14:25:00|1948.98|1948.48|1949.23|1948.73|1951.48|1950.98|1948.48|1947.98|1175
1661869800000|2022-08-30 14:30:00|1948.98|1948.48|1944.23|1943.73|1950.73|1950.23|1944.23|1943.73|1314
1661870100000|2022-08-30 14:35:00|1944.35|1943.85|1942.23|1941.73|1944.35|1943.85|1940.98|1940.48|2133
1661870400000|2022-08-30 14:40:00|1942.1|1941.6|1937.73|1937.23|1942.73|1942.23|1937.23|1936.73|2179
1661870700000|2022-08-30 14:45:00|1937.48|1936.98|1937.73|1937.23|1937.98|1937.48|1935.98|1935.48|1560
1661871000000|2022-08-30 14:50:00|1937.48|1936.98|1939.98|1939.48|1939.98|1939.48|1936.23|1935.73|1754
1661871300000|2022-08-30 14:55:00|1939.73|1939.23|1944.73|1944.23|1944.73|1944.23|1939.48|1938.98|1308
1661871600000|2022-08-30 15:00:00|1944.48|1943.98|1943.23|1942.73|1946.73|1946.23|1942.48|1941.98|2206
1661871900000|2022-08-30 15:05:00|1943.1|1942.6|1943.48|1942.98|1945.23|1944.73|1942.48|1941.98|1743
1661872200000|2022-08-30 15:10:00|1943.23|1942.73|1941.73|1941.23|1943.48|1942.98|1939.98|1939.48|1734
1661872500000|2022-08-30 15:15:00|1941.48|1940.98|1944.23|1943.73|1944.23|1943.73|1940.23|1939.73|2091
1661872800000|2022-08-30 15:20:00|1943.98|1943.48|1944|1942.5|1944.23|1943.73|1941.73|1941.23|2553
1661873100000|2022-08-30 15:25:00|1943.58|1942.08|1942.75|1941.25|1946.31|1944.81|1941.91|1940.41|591
1661873400000|2022-08-30 15:30:00|1942.74|1941.24|1945.43|1944.03|1945.55|1944.15|1942.3|1940.8|626
1661873700000|2022-08-30 15:35:00|1945.55|1944.15|1942.68|1941.28|1946.68|1945.28|1942.68|1941.28|288
1661874000000|2022-08-30 15:40:00|1942.55|1941.15|1942.55|1941.15|1942.68|1941.28|1941.18|1939.78|88
1661874300000|2022-08-30 15:45:00|1942.68|1941.28|1941.3|1939.9|1942.68|1941.28|1941.3|1939.9|24
1661874600000|2022-08-30 15:50:00|1941.55|1940.15|1941.43|1940.03|1942.18|1940.78|1941.3|1939.9|3
1661874900000|2022-08-30 15:55:00|1941.3|1939.9|1941.79|1940.29|1942.55|1941.15|1941.3|1939.9|8
1661875200000|2022-08-30 16:00:00|1941.78|1940.28|1941.84|1940.34|1943.19|1941.69|1941.34|1939.84|0
1661875500000|2022-08-30 16:05:00|1941.41|1939.91|1942.7|1941.2|1944.06|1942.56|1941.41|1939.91|0
1661875800000|2022-08-30 16:10:00|1942.27|1940.77|1942.77|1941.27|1943.19|1941.69|1941.37|1939.87|0
1661876100000|2022-08-30 16:15:00|1942.76|1941.26|1942.75|1941.25|1944.57|1943.07|1942.3|1940.8|0
1661876400000|2022-08-30 16:20:00|1942.74|1941.24|1942.3|1940.8|1942.76|1941.26|1941.85|1940.35|0
1661876700000|2022-08-30 16:25:00|1941.88|1940.38|1941.39|1939.89|1941.88|1940.38|1940.46|1938.96|0
1661877000000|2022-08-30 16:30:00|1941.38|1939.88|1938.57|1937.07|1941.39|1939.89|1938.57|1937.07|0
1661877300000|2022-08-30 16:35:00|1938.58|1937.08|1939.34|1937.84|1939.77|1938.27|1938.13|1936.63|0
1661877600000|2022-08-30 16:40:00|1939.35|1937.85|1937.52|1936.02|1939.35|1937.85|1937.52|1936.02|0
1661877900000|2022-08-30 16:45:00|1937.51|1936.01|1937.96|1936.46|1938.41|1936.91|1936.62|1935.12|0
1661878200000|2022-08-30 16:50:00|1938.39|1936.89|1939.73|1938.23|1939.75|1938.25|1937.95|1936.45|0
1661878500000|2022-08-30 16:55:00|1939.72|1938.22|1939.27|1937.77|1940.62|1939.12|1939.27|1937.77|0
1661878800000|2022-08-30 17:00:00|1939.06|1937.56|1939.28|1937.78|1939.75|1938.25|1938.82|1937.32|0
1661879100000|2022-08-30 17:05:00|1939.27|1937.77|1937.95|1936.45|1940.19|1938.69|1937.5|1936|0
1661879400000|2022-08-30 17:10:00|1937.94|1936.44|1936.1|1934.6|1938.39|1936.89|1936.09|1934.59|0
1661879700000|2022-08-30 17:15:00|1936.52|1935.02|1936.14|1934.64|1937.48|1935.98|1936.08|1934.58|0
1661880000000|2022-08-30 17:20:00|1936.15|1934.65|1935.67|1934.17|1936.59|1935.09|1935.23|1933.73|0
1661880300000|2022-08-30 17:25:00|1935.68|1934.18|1937.93|1936.43|1937.93|1936.43|1935.23|1933.73|0
1661880600000|2022-08-30 17:30:00|1937.92|1936.42|1937.49|1935.99|1938.42|1936.92|1937.04|1935.54|0
1661880900000|2022-08-30 17:35:00|1937.5|1936|1937.05|1935.55|1938.36|1936.86|1936.57|1935.07|0
1661881200000|2022-08-30 17:40:00|1937.48|1935.98|1935.53|1934.03|1937.5|1936|1935.53|1934.03|0
1661881500000|2022-08-30 17:45:00|1935.11|1933.61|1938.27|1936.77|1938.7|1937.2|1935.09|1933.59|0
1661881800000|2022-08-30 17:50:00|1938.26|1936.76|1939.58|1938.08|1940.07|1938.57|1938.02|1936.52|0
1661882100000|2022-08-30 17:55:00|1939.59|1938.09|1939.15|1937.65|1940.06|1938.56|1938.71|1937.21|0
1661882400000|2022-08-30 18:00:00|1939.14|1937.64|1940.07|1938.57|1940.08|1938.58|1938.23|1936.73|0
1661882700000|2022-08-30 18:05:00|1940.06|1938.56|1939.6|1938.1|1940.52|1939.02|1939.17|1937.67|0
1661883000000|2022-08-30 18:10:00|1939.59|1938.09|1940.05|1938.55|1940.94|1939.44|1939.17|1937.67|0
1661883300000|2022-08-30 18:15:00|1940.47|1938.97|1940.02|1938.52|1940.94|1939.44|1940|1938.5|0
1661883600000|2022-08-30 18:20:00|1940.03|1938.53|1940.02|1938.52|1940.7|1939.2|1939.11|1937.61|0
1661883900000|2022-08-30 18:25:00|1940.03|1938.53|1935.23|1933.73|1940.46|1938.96|1935.22|1933.72|0
1661884200000|2022-08-30 18:30:00|1935.22|1933.72|1938.32|1936.82|1938.36|1936.86|1935.22|1933.72|0
1661884500000|2022-08-30 18:35:00|1938.33|1936.83|1938.75|1937.25|1938.77|1937.27|1936.96|1935.46|0
1661884800000|2022-08-30 18:40:00|1938.76|1937.26|1936.93|1935.43|1939.19|1937.69|1936.91|1935.41|0
1661885100000|2022-08-30 18:45:00|1936.92|1935.42|1937.82|1936.32|1938.04|1936.54|1936.92|1935.42|0
1661885400000|2022-08-30 18:50:00|1937.83|1936.33|1937.82|1936.32|1938.28|1936.78|1937.35|1935.85|0
1661885700000|2022-08-30 18:55:00|1937.81|1936.31|1938.26|1936.76|1939.17|1937.67|1936.9|1935.4|0
1661886000000|2022-08-30 19:00:00|1938.25|1936.75|1939.65|1938.15|1941.03|1939.53|1937.81|1936.31|0
1661886300000|2022-08-30 19:05:00|1939.66|1938.16|1941.94|1940.44|1941.95|1940.45|1939.21|1937.71|0
1661886600000|2022-08-30 19:10:00|1941.95|1940.45|1942.85|1941.35|1944.17|1942.67|1941.5|1940|0
1661886900000|2022-08-30 19:15:00|1943.28|1941.78|1942.93|1941.43|1943.31|1941.81|1941.58|1940.08|0
1661887200000|2022-08-30 19:20:00|1942.92|1941.42|1942.94|1941.44|1942.96|1941.46|1941.56|1940.06|0
1661887500000|2022-08-30 19:25:00|1942.93|1941.43|1941.64|1940.14|1943|1941.5|1941.61|1940.11|0
1661887800000|2022-08-30 19:30:00|1941.65|1940.15|1940.22|1938.72|1941.65|1940.15|1939.3|1937.8|0
1661888100000|2022-08-30 19:35:00|1940.23|1938.73|1941.13|1939.63|1941.15|1939.65|1939.79|1938.29|0
1661888400000|2022-08-30 19:40:00|1940.7|1939.2|1941.6|1940.1|1942.95|1941.45|1940.7|1939.2|0
1661888700000|2022-08-30 19:45:00|1941.62|1940.12|1938.88|1937.38|1942.04|1940.54|1938.4|1936.9|0
1661889000000|2022-08-30 19:50:00|1938.87|1937.37|1938.82|1937.32|1940.69|1939.19|1937.91|1936.41|0
1661889300000|2022-08-30 19:55:00|1938.84|1937.34|1940.23|1938.73|1940.7|1939.2|1938.82|1937.32|0
1661889600000|2022-08-30 20:00:00|1940.15|1938.65|1940.72|1939.22|1941.66|1940.16|1939.97|1938.47|0
1661889900000|2022-08-30 20:05:00|1940.71|1939.21|1940.6|1939.1|1940.98|1939.48|1940.36|1938.86|0
1661890200000|2022-08-30 20:10:00|1940.69|1939.19|1941.86|1940.36|1942.83|1941.33|1940.51|1939.01|0
1661890500000|2022-08-30 20:15:00|1942.03|1940.53|1941.13|1939.63|1942.03|1940.53|1941.04|1939.54|0
1661890800000|2022-08-30 20:20:00|1941.14|1939.64|1940.86|1939.36|1941.22|1939.72|1940.69|1939.19|0
1661891100000|2022-08-30 20:25:00|1940.78|1939.28|1941.41|1939.91|1941.49|1939.99|1940.78|1939.28|0
1661891400000|2022-08-30 20:30:00|1941.49|1939.99|1941.94|1940.44|1941.94|1940.44|1941.4|1939.9|0
1661891700000|2022-08-30 20:35:00|1941.93|1940.43|1941.4|1939.9|1941.94|1940.44|1941.4|1939.9|0
1661892000000|2022-08-30 20:40:00|1941.41|1939.91|1940.95|1939.45|1941.89|1940.39|1940.95|1939.45|0
1661892300000|2022-08-30 20:45:00|1940.96|1939.46|1940.78|1939.28|1941.49|1939.99|1940.51|1939.01|0
1661892600000|2022-08-30 20:50:00|1940.77|1939.27|1940.81|1939.31|1940.81|1939.31|1939.88|1938.38|0
1661892900000|2022-08-30 20:55:00|1940.89|1939.39|1940.72|1939.22|1941.07|1939.57|1940.63|1939.13|0
1661893200000|2022-08-30 21:00:00|1940.8|1939.3|1940.63|1939.13|1940.8|1939.3|1940.63|1939.13|0
1661893500000|2022-08-30 21:05:00|1940.67|1939.17|1940.4|1938.9|1940.76|1939.26|1940.4|1938.9|0
1661893800000|2022-08-30 21:10:00|1940.36|1938.86|1940.36|1938.86|1940.36|1938.86|1940.36|1938.86|0
1661894100000|2022-08-30 21:15:00|1940.37|1938.87|1940.54|1939.04|1940.63|1939.13|1940.37|1938.87|0
1661894400000|2022-08-30 21:20:00|1940.53|1939.03|1940.5|1939|1940.55|1939.05|1940.37|1938.87|0
1661894700000|2022-08-30 21:25:00|1940.51|1939.01|1940.59|1939.09|1940.64|1939.14|1940.51|1939.01|0
1661895000000|2022-08-30 21:30:00|1940.58|1939.08|1940.41|1938.91|1940.58|1939.08|1940.41|1938.91|0
1661895300000|2022-08-30 21:35:00|1940.46|1938.96|1940.37|1938.87|1940.46|1938.96|1940.37|1938.87|0
1661895600000|2022-08-30 21:40:00|1940.41|1938.91|1940.55|1939.05|1940.55|1939.05|1940.41|1938.91|0
1661895900000|2022-08-30 21:45:00|1940.59|1939.09|1940.46|1938.96|1940.59|1939.09|1940.46|1938.96|0
1661896200000|2022-08-30 21:50:00|1940.45|1938.95|1940.46|1938.96|1940.5|1939|1940.37|1938.87|0
1661896500000|2022-08-30 21:55:00|1940.59|1939.09|1940.64|1939.14|1940.64|1939.14|1940.46|1938.96|0
1661896800000|2022-08-30 22:00:00|1940.67|1939.17|1940.47|1938.97|1941.49|1939.99|1940.28|1938.78|0
1661897100000|2022-08-30 22:05:00|1940.51|1939.01|1940.26|1938.76|1940.69|1939.19|1939.9|1938.4|0
1661897400000|2022-08-30 22:10:00|1940.35|1938.85|1940.35|1938.85|1940.88|1939.38|1940.26|1938.76|0
1661897700000|2022-08-30 22:15:00|1940.44|1938.94|1940.3|1938.8|1940.44|1938.94|1939.72|1938.22|0
1661898000000|2022-08-30 22:20:00|1940.31|1938.81|1940.08|1938.58|1940.35|1938.85|1939.81|1938.31|0
1661898300000|2022-08-30 22:25:00|1939.99|1938.49|1939.9|1938.4|1940.26|1938.76|1939.81|1938.31|0
1661898600000|2022-08-30 22:30:00|1939.95|1938.45|1940.62|1939.12|1940.88|1939.38|1939.9|1938.4|0
1661898900000|2022-08-30 22:35:00|1940.66|1939.16|1941.07|1939.57|1941.15|1939.65|1940.21|1938.71|0
1661899200000|2022-08-30 22:40:00|1941.08|1939.58|1941.43|1939.93|1941.43|1939.93|1940.98|1939.48|0
1661899500000|2022-08-30 22:45:00|1941.34|1939.84|1941.43|1939.93|1941.61|1940.11|1941.07|1939.57|0
1661899800000|2022-08-30 22:50:00|1941.44|1939.94|1941.43|1939.93|1941.97|1940.47|1941.43|1939.93|0
1661900100000|2022-08-30 22:55:00|1941.39|1939.89|1941.61|1940.11|1941.79|1940.29|1941.16|1939.66|0
1661900400000|2022-08-30 23:00:00|1941.6|1940.1|1941.43|1939.93|1941.88|1940.38|1941.43|1939.93|0
1661900700000|2022-08-30 23:05:00|1941.44|1939.94|1941.25|1939.75|1941.52|1940.02|1941.16|1939.66|0
1661901000000|2022-08-30 23:10:00|1941.3|1939.8|1940.54|1939.04|1941.52|1940.02|1940.27|1938.77|0
1661901300000|2022-08-30 23:15:00|1940.58|1939.08|1940.45|1938.95|1940.89|1939.39|1940.45|1938.95|0
1661901600000|2022-08-30 23:20:00|1940.49|1938.99|1940.54|1939.04|1940.63|1939.13|1940.36|1938.86|0
1661901900000|2022-08-30 23:25:00|1940.63|1939.13|1940.63|1939.13|1940.72|1939.22|1940.18|1938.68|0
1661902200000|2022-08-30 23:30:00|1940.62|1939.12|1939.82|1938.32|1940.62|1939.12|1939.38|1937.88|0
1661902500000|2022-08-30 23:35:00|1939.81|1938.31|1939.96|1938.46|1940.27|1938.77|1939.55|1938.05|0
1661902800000|2022-08-30 23:40:00|1940|1938.5|1940.27|1938.77|1940.45|1938.95|1939.91|1938.41|0
1661903100000|2022-08-30 23:45:00|1940.22|1938.72|1940.27|1938.77|1940.45|1938.95|1940.09|1938.59|0
1661903400000|2022-08-30 23:50:00|1940.36|1938.86|1940.18|1938.68|1940.54|1939.04|1939.91|1938.41|0
1661903700000|2022-08-30 23:55:00|1940.27|1938.77|1941.16|1939.66|1941.34|1939.84|1940.09|1938.59|0
1661904000000|2022-08-31 00:00:00|1941.07|1939.57|1941.43|1939.93|1941.61|1940.11|1940.54|1939.04|0
1661904300000|2022-08-31 00:05:00|1941.34|1939.84|1943.09|1941.59|1943.23|1941.73|1940.98|1939.48|0
1661904600000|2022-08-31 00:10:00|1943.05|1941.55|1942.51|1941.01|1943.32|1941.82|1942.29|1940.79|0
1661904900000|2022-08-31 00:15:00|1942.52|1941.02|1942.6|1941.1|1942.6|1941.1|1941.3|1939.8|0
1661905200000|2022-08-31 00:20:00|1942.81|1941.31|1943.9|1942.4|1944.12|1942.62|1942.6|1941.1|0
1661905500000|2022-08-31 00:25:00|1943.91|1942.41|1943.9|1942.4|1944.77|1943.27|1943.46|1941.96|0
1661905800000|2022-08-31 00:30:00|1943.91|1942.41|1943.9|1942.4|1944.79|1943.29|1943.47|1941.97|0
1661906100000|2022-08-31 00:35:00|1943.89|1942.39|1943.91|1942.41|1943.91|1942.41|1942.6|1941.1|0
1661906400000|2022-08-31 00:40:00|1943.92|1942.42|1946.21|1944.71|1946.22|1944.72|1943.92|1942.42|0
1661906700000|2022-08-31 00:45:00|1945.79|1944.29|1946.22|1944.72|1946.66|1945.16|1945.78|1944.28|0
1661907000000|2022-08-31 00:50:00|1946.21|1944.71|1946.2|1944.7|1946.22|1944.72|1945.78|1944.28|0
1661907300000|2022-08-31 00:55:00|1945.78|1944.28|1946.21|1944.71|1946.21|1944.71|1945.77|1944.27|0
1661907600000|2022-08-31 01:00:00|1946.2|1944.7|1945.75|1944.25|1946.64|1945.14|1945.75|1944.25|0
1661907900000|2022-08-31 01:05:00|1945.74|1944.24|1946.41|1944.91|1946.62|1945.12|1945.73|1944.23|0
1661908200000|2022-08-31 01:10:00|1946.62|1945.12|1946.63|1945.13|1946.63|1945.13|1945.75|1944.25|0
1661908500000|2022-08-31 01:15:00|1946.62|1945.12|1945.78|1944.28|1946.63|1945.13|1945.32|1943.82|0
1661908800000|2022-08-31 01:20:00|1945.99|1944.49|1945.76|1944.26|1946.64|1945.14|1945.32|1943.82|0
1661909100000|2022-08-31 01:25:00|1945.77|1944.27|1946.19|1944.69|1946.63|1945.13|1945.76|1944.26|0
1661909400000|2022-08-31 01:30:00|1946.2|1944.7|1947.53|1946.03|1947.75|1946.25|1946.2|1944.7|0
1661909700000|2022-08-31 01:35:00|1947.54|1946.04|1948.53|1947.03|1948.53|1947.03|1947.53|1946.03|0
1661910000000|2022-08-31 01:40:00|1948.54|1947.04|1948.1|1946.6|1948.99|1947.49|1948.1|1946.6|0
1661910300000|2022-08-31 01:45:00|1948.31|1946.81|1948.09|1946.59|1948.53|1947.03|1947.65|1946.15|0
1661910600000|2022-08-31 01:50:00|1948.08|1946.58|1946.79|1945.29|1948.09|1946.59|1946.79|1945.29|0
1661910900000|2022-08-31 01:55:00|1946.8|1945.3|1947.22|1945.72|1947.66|1946.16|1946.79|1945.29|0
1661911200000|2022-08-31 02:00:00|1947.23|1945.73|1948.33|1946.83|1948.33|1946.83|1947.22|1945.72|0
1661911500000|2022-08-31 02:05:00|1948.12|1946.62|1948.53|1947.03|1948.75|1947.25|1948.09|1946.59|0
1661911800000|2022-08-31 02:10:00|1948.52|1947.02|1948.51|1947.01|1948.95|1947.45|1948.07|1946.57|0
1661912100000|2022-08-31 02:15:00|1948.52|1947.02|1949.44|1947.94|1949.45|1947.95|1948.14|1946.64|0
1661912400000|2022-08-31 02:20:00|1949.02|1947.52|1948.57|1947.07|1949.45|1947.95|1948.57|1947.07|0
1661912700000|2022-08-31 02:25:00|1948.56|1947.06|1949.43|1947.93|1949.44|1947.94|1948.56|1947.06|0
1661913000000|2022-08-31 02:30:00|1949.01|1947.51|1949.44|1947.94|1949.89|1948.39|1949.01|1947.51|0
1661913300000|2022-08-31 02:35:00|1949.02|1947.52|1950.35|1948.85|1950.79|1949.29|1949.01|1947.51|0
1661913600000|2022-08-31 02:40:00|1950.34|1948.84|1949.9|1948.4|1950.77|1949.27|1949.9|1948.4|0
1661913900000|2022-08-31 02:45:00|1949.91|1948.41|1950.33|1948.83|1950.34|1948.84|1949.9|1948.4|0
1661914200000|2022-08-31 02:50:00|1950.34|1948.84|1949.89|1948.39|1950.34|1948.84|1949.89|1948.39|0
1661914500000|2022-08-31 02:55:00|1949.88|1948.38|1950.73|1949.23|1950.75|1949.25|1949.87|1948.37|0
1661914800000|2022-08-31 03:00:00|1950.31|1948.81|1950.73|1949.23|1950.74|1949.24|1950.29|1948.79|0
1661915100000|2022-08-31 03:05:00|1950.74|1949.24|1950.74|1949.24|1950.75|1949.25|1950.31|1948.81|0
1661915400000|2022-08-31 03:10:00|1950.73|1949.23|1951.26|1949.76|1951.69|1950.19|1950.73|1949.23|0
1661915700000|2022-08-31 03:15:00|1951.25|1949.75|1950.82|1949.32|1951.26|1949.76|1950.81|1949.31|0
1661916000000|2022-08-31 03:20:00|1951.03|1949.53|1953.07|1951.57|1953.55|1952.05|1950.81|1949.31|0
1661916300000|2022-08-31 03:25:00|1953.06|1951.56|1953.49|1951.99|1953.49|1951.99|1952.61|1951.11|0
1661916600000|2022-08-31 03:30:00|1953.48|1951.98|1953.02|1951.52|1953.49|1951.99|1952.57|1951.07|0
1661916900000|2022-08-31 03:35:00|1953.03|1951.53|1953.86|1952.36|1953.89|1952.39|1953.03|1951.53|0
1661917200000|2022-08-31 03:40:00|1953.44|1951.94|1953.06|1951.56|1953.44|1951.94|1952.85|1951.35|0
1661917500000|2022-08-31 03:45:00|1953.05|1951.55|1952.49|1950.99|1953.07|1951.57|1952.49|1950.99|0
1661917800000|2022-08-31 03:50:00|1952.5|1951|1952.07|1950.57|1952.5|1951|1952.06|1950.56|0
1661918100000|2022-08-31 03:55:00|1952.06|1950.56|1952.5|1951|1952.51|1951.01|1952.06|1950.56|0
1661918400000|2022-08-31 04:00:00|1952.51|1951.01|1952.95|1951.45|1952.95|1951.45|1952.5|1951|0
1661918700000|2022-08-31 04:05:00|1952.94|1951.44|1952.51|1951.01|1952.95|1951.45|1952.08|1950.58|0
1661919000000|2022-08-31 04:10:00|1952.5|1951|1952.54|1951.04|1952.96|1951.46|1952.5|1951|0
1661919300000|2022-08-31 04:15:00|1952.96|1951.46|1952.96|1951.46|1952.96|1951.46|1952.96|1951.46|0
1661919600000|2022-08-31 04:20:00|1952.54|1951.04|1952.96|1951.46|1952.96|1951.46|1952.53|1951.03|0
1661919900000|2022-08-31 04:25:00|1952.54|1951.04|1952.09|1950.59|1952.75|1951.25|1952.08|1950.58|0
1661920200000|2022-08-31 04:30:00|1952.08|1950.58|1953.39|1951.89|1953.39|1951.89|1951.65|1950.15|0
1661920500000|2022-08-31 04:35:00|1953.4|1951.9|1954.75|1953.25|1955.6|1954.1|1953.39|1951.89|0
1661920800000|2022-08-31 04:40:00|1954.76|1953.26|1954.32|1952.82|1954.77|1953.27|1954.32|1952.82|0
1661921100000|2022-08-31 04:45:00|1953.9|1952.4|1953.45|1951.95|1953.9|1952.4|1953.45|1951.95|0
1661921400000|2022-08-31 04:50:00|1953.24|1951.74|1953.02|1951.52|1953.24|1951.74|1952.59|1951.09|0
1661921700000|2022-08-31 04:55:00|1953.01|1951.51|1953.45|1951.95|1953.66|1952.16|1952.58|1951.08|0
1661922000000|2022-08-31 05:00:00|1953.44|1951.94|1952.52|1951.02|1953.45|1951.95|1952.52|1951.02|0
1661922300000|2022-08-31 05:05:00|1952.51|1951.01|1952.05|1950.55|1952.96|1951.46|1951.61|1950.11|0
1661922600000|2022-08-31 05:10:00|1952.06|1950.56|1952.94|1951.44|1953.37|1951.87|1952.05|1950.55|0
1661922900000|2022-08-31 05:15:00|1952.95|1951.45|1952.51|1951.01|1953.43|1951.93|1952.51|1951.01|0
1661923200000|2022-08-31 05:20:00|1952.73|1951.23|1953.84|1952.34|1954.05|1952.55|1952.08|1950.58|0
1661923500000|2022-08-31 05:25:00|1954.05|1952.55|1953.81|1952.31|1955.57|1954.07|1953.81|1952.31|0
1661923800000|2022-08-31 05:30:00|1953.8|1952.3|1953.38|1951.88|1954.24|1952.74|1953.37|1951.87|0
1661924100000|2022-08-31 05:35:00|1953.39|1951.89|1952.95|1951.45|1953.39|1951.89|1952.52|1951.02|0
1661924400000|2022-08-31 05:40:00|1952.94|1951.44|1951.62|1950.12|1953.37|1951.87|1951.62|1950.12|0
1661924700000|2022-08-31 05:45:00|1951.61|1950.11|1951.57|1950.07|1952.05|1950.55|1951.13|1949.63|0
1661925000000|2022-08-31 05:50:00|1951.99|1950.49|1952.44|1950.94|1952.88|1951.38|1951.99|1950.49|0
1661925300000|2022-08-31 05:55:00|1952.45|1950.95|1953.79|1952.29|1954.22|1952.72|1952.43|1950.93|0
1661925600000|2022-08-31 06:00:00|1953.37|1951.87|1954.2|1952.7|1955.53|1954.03|1953.37|1951.87|0
1661925900000|2022-08-31 06:05:00|1954.41|1952.91|1956.86|1955.36|1957.29|1955.79|1954.19|1952.69|0
1661926200000|2022-08-31 06:10:00|1956.87|1955.37|1956.76|1955.26|1957.74|1956.24|1956.31|1954.81|0
1661926500000|2022-08-31 06:15:00|1956.73|1955.23|1954.5|1953|1956.74|1955.24|1954.07|1952.57|0
1661926800000|2022-08-31 06:20:00|1954.08|1952.58|1954.47|1952.97|1954.94|1953.44|1953.62|1952.12|0
1661927100000|2022-08-31 06:25:00|1954.05|1952.55|1954.45|1952.95|1954.91|1953.41|1954.02|1952.52|0
1661927400000|2022-08-31 06:30:00|1954.46|1952.96|1951.05|1949.65|1954.69|1953.19|1950.93|1949.53|26
1661927700000|2022-08-31 06:35:00|1950.68|1949.28|1951.18|1949.78|1951.18|1949.78|1950.68|1949.28|7
1661928000000|2022-08-31 06:40:00|1951.05|1949.65|1950.18|1948.78|1951.05|1949.65|1950.18|1948.78|8
1661928300000|2022-08-31 06:45:00|1950.05|1948.65|1950.68|1949.28|1950.8|1949.4|1950.05|1948.65|14
1661928600000|2022-08-31 06:50:00|1950.43|1949.03|1950.55|1949.15|1950.55|1949.15|1950.18|1948.78|21
1661928900000|2022-08-31 06:55:00|1950.05|1948.55|1950.95|1949.45|1950.96|1949.46|1949.28|1947.78|0
1661929200000|2022-08-31 07:00:00|1950.96|1949.46|1942.48|1941.98|1950.96|1950.35|1941.98|1941.48|4404
1661929500000|2022-08-31 07:05:00|1942.73|1942.23|1943.48|1942.98|1944.1|1943.6|1938.48|1937.98|3155
1661929800000|2022-08-31 07:10:00|1943.1|1942.6|1947.23|1946.73|1949.1|1948.6|1942.73|1942.23|2326
1661930100000|2022-08-31 07:15:00|1946.73|1946.23|1949.48|1948.98|1951.48|1950.98|1946.48|1945.98|1386
1661930400000|2022-08-31 07:20:00|1949.23|1948.73|1950.98|1950.48|1951.23|1950.73|1947.48|1946.98|1135
1661930700000|2022-08-31 07:25:00|1951.1|1950.6|1947.73|1947.23|1951.98|1951.48|1947.23|1946.73|1089
1661931000000|2022-08-31 07:30:00|1947.48|1946.98|1944.48|1943.98|1947.48|1946.98|1944.23|1943.73|1212
1661931300000|2022-08-31 07:35:00|1944.73|1944.23|1944.98|1944.48|1947.48|1946.98|1943.48|1942.98|1257
1661931600000|2022-08-31 07:40:00|1945.08|1944.58|1941.58|1941.08|1945.45|1944.95|1940.83|1940.33|1251
1661931900000|2022-08-31 07:45:00|1941.45|1940.95|1938.2|1937.7|1941.83|1941.33|1937.58|1937.08|1137
1661932200000|2022-08-31 07:50:00|1938.33|1937.83|1939.33|1938.83|1939.83|1939.33|1937.58|1937.08|1649
1661932500000|2022-08-31 07:55:00|1939.58|1939.08|1939.2|1938.7|1942.08|1941.58|1938.83|1938.33|733
1661932800000|2022-08-31 08:00:00|1939.08|1938.58|1939.58|1939.08|1942.58|1942.08|1938.33|1937.83|959
1661933100000|2022-08-31 08:05:00|1939.45|1938.95|1935.33|1934.83|1939.58|1939.08|1935.08|1934.58|1098
1661933400000|2022-08-31 08:10:00|1935.2|1934.7|1934.83|1934.33|1938.33|1937.83|1934.58|1934.08|949
1661933700000|2022-08-31 08:15:00|1934.7|1934.2|1937.58|1937.08|1938.08|1937.58|1934.08|1933.58|843
1661934000000|2022-08-31 08:20:00|1937.33|1936.83|1933.2|1932.7|1937.83|1937.33|1931.7|1931.2|873
1661934300000|2022-08-31 08:25:00|1933.08|1932.58|1934.58|1934.08|1934.83|1934.33|1931.58|1931.08|760
1661934600000|2022-08-31 08:30:00|1934.45|1933.95|1932.08|1931.58|1934.45|1933.95|1931.33|1930.83|678
1661934900000|2022-08-31 08:35:00|1932.2|1931.7|1934.08|1933.58|1934.58|1934.08|1931.33|1930.83|870
1661935200000|2022-08-31 08:40:00|1933.83|1933.33|1935.83|1935.33|1935.83|1935.33|1931.7|1931.2|554
1661935500000|2022-08-31 08:45:00|1936.08|1935.58|1937.58|1937.08|1938.33|1937.83|1935.33|1934.83|786
1661935800000|2022-08-31 08:50:00|1937.83|1937.33|1936.58|1936.08|1938.2|1937.7|1936.58|1936.08|467
1661936100000|2022-08-31 08:55:00|1936.83|1936.33|1934.45|1933.95|1937.58|1937.08|1933.58|1933.08|545
1661936400000|2022-08-31 09:00:00|1934.58|1934.08|1929.83|1929.33|1934.58|1934.08|1929.08|1928.58|774
1661936700000|2022-08-31 09:05:00|1929.58|1929.08|1928.08|1927.58|1930.08|1929.58|1927.83|1927.33|862
1661937000000|2022-08-31 09:10:00|1927.95|1927.45|1925.58|1925.08|1929.08|1928.58|1925.58|1925.08|807
1661937300000|2022-08-31 09:15:00|1926.08|1925.58|1927.58|1927.08|1928.83|1928.33|1925.58|1925.08|1387
1661937600000|2022-08-31 09:20:00|1927.45|1926.95|1928.58|1928.08|1929.08|1928.58|1926.58|1926.08|817
1661937900000|2022-08-31 09:25:00|1928.45|1927.95|1924.58|1924.08|1928.83|1928.33|1924.45|1923.95|799
1661938200000|2022-08-31 09:30:00|1924.83|1924.33|1927.08|1926.58|1927.58|1927.08|1923.83|1923.33|593
1661938500000|2022-08-31 09:35:00|1927.33|1926.83|1925.95|1925.45|1929.33|1928.83|1925.08|1924.58|668
1661938800000|2022-08-31 09:40:00|1925.83|1925.33|1929.33|1928.83|1929.58|1929.08|1925.83|1925.33|436
1661939100000|2022-08-31 09:45:00|1929.08|1928.58|1927.08|1926.58|1929.58|1929.08|1926.33|1925.83|892
1661939400000|2022-08-31 09:50:00|1927.33|1926.83|1929.83|1929.33|1930.33|1929.83|1927.33|1926.83|613
1661939700000|2022-08-31 09:55:00|1929.33|1928.83|1928.58|1928.08|1929.83|1929.33|1928.08|1927.58|698
1661940000000|2022-08-31 10:00:00|1928.83|1928.33|1929.33|1928.83|1930.08|1929.58|1926.58|1926.08|661
1661940300000|2022-08-31 10:05:00|1929.08|1928.58|1930.45|1929.95|1931.83|1931.33|1929.08|1928.58|598
1661940600000|2022-08-31 10:10:00|1930.58|1930.08|1932.33|1931.83|1932.45|1931.95|1930.33|1929.83|409
1661940900000|2022-08-31 10:15:00|1932.58|1932.08|1933.83|1933.33|1935.08|1934.58|1932.08|1931.58|951
1661941200000|2022-08-31 10:20:00|1934.08|1933.58|1936.83|1936.33|1937.33|1936.83|1933.58|1933.08|645
1661941500000|2022-08-31 10:25:00|1936.7|1936.2|1937.33|1936.83|1938.08|1937.58|1936.33|1935.83|724
1661941800000|2022-08-31 10:30:00|1937.2|1936.7|1935.7|1935.2|1937.2|1936.7|1935.33|1934.83|432
1661942100000|2022-08-31 10:35:00|1935.83|1935.33|1937.83|1937.33|1937.83|1937.33|1935.58|1935.08|401
1661942400000|2022-08-31 10:40:00|1938.08|1937.58|1937.83|1937.33|1938.33|1937.83|1936.83|1936.33|329
1661942700000|2022-08-31 10:45:00|1937.58|1937.08|1938.58|1938.08|1939.08|1938.58|1937.58|1937.08|482
1661943000000|2022-08-31 10:50:00|1938.45|1937.95|1939.83|1939.33|1940.33|1939.83|1938.33|1937.83|393
1661943300000|2022-08-31 10:55:00|1939.7|1939.2|1936.83|1936.33|1939.83|1939.33|1936.83|1936.33|426
1661943600000|2022-08-31 11:00:00|1937.08|1936.58|1939.83|1939.33|1940.58|1940.08|1936.83|1936.33|421
1661943900000|2022-08-31 11:05:00|1939.58|1939.08|1935.83|1935.33|1939.58|1939.08|1935.83|1935.33|469
1661944200000|2022-08-31 11:10:00|1935.58|1935.08|1935.58|1935.08|1936.33|1935.83|1934.58|1934.08|410
1661944500000|2022-08-31 11:15:00|1935.7|1935.2|1938.95|1938.45|1939.58|1939.08|1934.33|1933.83|584
1661944800000|2022-08-31 11:20:00|1938.83|1938.33|1938.33|1937.83|1939.33|1938.83|1937.58|1937.08|339
1661945100000|2022-08-31 11:25:00|1938.58|1938.08|1937.33|1936.83|1938.58|1938.08|1936.83|1936.33|362
1661945400000|2022-08-31 11:30:00|1937.08|1936.58|1934.08|1933.58|1937.83|1937.33|1933.83|1933.33|431
1661945700000|2022-08-31 11:35:00|1934.33|1933.83|1931.58|1931.08|1934.83|1934.33|1931.33|1930.83|657
1661946000000|2022-08-31 11:40:00|1931.72|1931.22|1932.47|1931.97|1933.47|1932.97|1931.72|1931.22|551
1661946300000|2022-08-31 11:45:00|1932.22|1931.72|1931.22|1930.72|1932.47|1931.97|1930.97|1930.47|477
1661946600000|2022-08-31 11:50:00|1930.97|1930.47|1931.47|1930.97|1931.97|1931.47|1930.22|1929.72|554
1661946900000|2022-08-31 11:55:00|1931.22|1930.72|1932.22|1931.72|1932.72|1932.22|1931.22|1930.72|335
1661947200000|2022-08-31 12:00:00|1931.72|1931.22|1932.97|1932.47|1933.72|1933.22|1931.09|1930.59|581
1661947500000|2022-08-31 12:05:00|1933.22|1932.72|1932.09|1931.59|1934.22|1933.72|1931.72|1931.22|429
1661947800000|2022-08-31 12:10:00|1931.97|1931.47|1932.34|1931.84|1932.97|1932.47|1931.97|1931.47|301
1661948100000|2022-08-31 12:15:00|1932.22|1931.72|1934.72|1934.22|1935.47|1934.97|1932.22|1931.72|742
1661948400000|2022-08-31 12:20:00|1934.59|1934.09|1933.84|1933.34|1934.97|1934.47|1933.47|1932.97|510
1661948700000|2022-08-31 12:25:00|1933.97|1933.47|1933.59|1933.09|1935.22|1934.72|1933.22|1932.72|396
1661949000000|2022-08-31 12:30:00|1933.47|1932.97|1931.09|1930.59|1934.47|1933.97|1930.72|1930.22|641
1661949300000|2022-08-31 12:35:00|1930.97|1930.47|1931.72|1931.22|1933.22|1932.72|1930.22|1929.72|538
1661949600000|2022-08-31 12:40:00|1931.47|1930.97|1928.22|1927.72|1931.97|1931.47|1927.72|1927.22|711
1661949900000|2022-08-31 12:45:00|1928.34|1927.84|1931.72|1931.22|1931.72|1931.22|1927.97|1927.47|398
1661950200000|2022-08-31 12:50:00|1931.84|1931.34|1934.34|1933.84|1934.47|1933.97|1931.47|1930.97|430
1661950500000|2022-08-31 12:55:00|1934.47|1933.97|1933.09|1932.59|1935.22|1934.72|1932.72|1932.22|433
1661950800000|2022-08-31 13:00:00|1933.22|1932.72|1935.22|1934.72|1935.34|1934.84|1932.84|1932.34|569
1661951100000|2022-08-31 13:05:00|1935.34|1934.84|1934.97|1934.47|1935.97|1935.47|1933.97|1933.47|550
1661951400000|2022-08-31 13:10:00|1935.09|1934.59|1935.72|1935.22|1937.72|1937.22|1935.09|1934.59|790
1661951700000|2022-08-31 13:15:00|1935.97|1935.47|1935.47|1934.97|1936.72|1936.22|1934.22|1933.72|509
1661952000000|2022-08-31 13:20:00|1935.72|1935.22|1936.97|1936.47|1937.97|1937.47|1935.22|1934.72|473
1661952300000|2022-08-31 13:25:00|1936.84|1936.34|1935.97|1935.47|1936.84|1936.34|1935.22|1934.72|595
1661952600000|2022-08-31 13:30:00|1935.72|1935.22|1933.97|1933.47|1936.34|1935.84|1933.22|1932.72|5328
1661952900000|2022-08-31 13:35:00|1933.72|1933.22|1934.72|1934.22|1935.22|1934.72|1932.09|1931.59|812
1661953200000|2022-08-31 13:40:00|1934.84|1934.34|1936.34|1935.84|1936.47|1935.97|1932.97|1932.47|622
1661953500000|2022-08-31 13:45:00|1936.09|1935.59|1937.72|1937.22|1939.34|1938.84|1935.47|1934.97|814
1661953800000|2022-08-31 13:50:00|1937.84|1937.34|1936.97|1936.47|1938.84|1938.34|1936.97|1936.47|764
1661954100000|2022-08-31 13:55:00|1936.72|1936.22|1935.59|1935.09|1937.47|1936.97|1934.97|1934.47|1006
1661954400000|2022-08-31 14:00:00|1935.47|1934.97|1931.84|1931.34|1935.47|1934.97|1931.72|1931.22|947
1661954700000|2022-08-31 14:05:00|1931.97|1931.47|1930.72|1930.22|1932.72|1932.22|1930.47|1929.97|930
1661955000000|2022-08-31 14:10:00|1930.88|1930.38|1931.13|1930.63|1933.88|1933.38|1930|1929.5|975
1661955300000|2022-08-31 14:15:00|1930.88|1930.38|1931.13|1930.63|1931.88|1931.38|1929.38|1928.88|1000
1661955600000|2022-08-31 14:20:00|1931.63|1931.13|1931.38|1930.88|1934.13|1933.63|1929.75|1929.25|1549
1661955900000|2022-08-31 14:25:00|1931.25|1930.75|1928.38|1927.88|1932.63|1932.13|1928.13|1927.63|1294
1661956200000|2022-08-31 14:30:00|1928.13|1927.63|1929.88|1929.38|1930.13|1929.63|1927.88|1927.38|1125
1661956500000|2022-08-31 14:35:00|1929.63|1929.13|1927.25|1926.75|1931.63|1931.13|1926.88|1926.38|1527
1661956800000|2022-08-31 14:40:00|1927.13|1926.63|1930.63|1930.13|1930.88|1930.38|1926.63|1926.13|992
1661957100000|2022-08-31 14:45:00|1930.38|1929.88|1932.38|1931.88|1932.75|1932.25|1928.88|1928.38|1332
1661957400000|2022-08-31 14:50:00|1932.13|1931.63|1931.5|1931|1933.38|1932.88|1929.88|1929.38|1159
1661957700000|2022-08-31 14:55:00|1931.38|1930.88|1928.25|1927.75|1931.88|1931.38|1928.13|1927.63|967
1661958000000|2022-08-31 15:00:00|1928.13|1927.63|1924.5|1924|1928.13|1927.63|1924.13|1923.63|1465
1661958300000|2022-08-31 15:05:00|1924.63|1924.13|1922.88|1922.38|1925.13|1924.63|1920.88|1920.38|1608
1661958600000|2022-08-31 15:10:00|1922.63|1922.13|1922.88|1922.38|1922.88|1922.38|1920.88|1920.38|1439
1661958900000|2022-08-31 15:15:00|1922.63|1922.13|1923.38|1922.88|1923.88|1923.38|1921.13|1920.63|1431
1661959200000|2022-08-31 15:20:00|1923.13|1922.63|1922.38|1920.88|1924.38|1923.88|1921.38|1920.87|3450
1661959500000|2022-08-31 15:25:00|1922.37|1920.87|1919.65|1918.15|1923.28|1921.78|1919.64|1918.14|1941
1661959800000|2022-08-31 15:30:00|1919.64|1918.14|1919.2|1917.8|1920.95|1919.55|1918.78|1917.28|255
1661960100000|2022-08-31 15:35:00|1919.08|1917.68|1918.58|1917.18|1920.08|1918.68|1916.95|1915.55|1028
1661960400000|2022-08-31 15:40:00|1918.08|1916.68|1919.08|1917.68|1919.08|1917.68|1918.08|1916.68|36
1661960700000|2022-08-31 15:45:00|1918.58|1917.18|1918.58|1917.18|1918.7|1917.3|1918.45|1917.05|3
1661961000000|2022-08-31 15:50:00|1918.7|1917.3|1918.58|1917.18|1919.08|1917.68|1918.45|1917.05|26
1661961300000|2022-08-31 15:55:00|1918.45|1917.05|1919.63|1918.13|1920.08|1918.68|1918.45|1917.05|36
1661961600000|2022-08-31 16:00:00|1919.64|1918.14|1919.39|1917.89|1920.09|1918.59|1918.94|1917.44|0
1661961900000|2022-08-31 16:05:00|1919.4|1917.9|1917.64|1916.14|1919.82|1918.32|1917.63|1916.13|0
1661962200000|2022-08-31 16:10:00|1917.65|1916.15|1917.62|1916.12|1918.1|1916.6|1917.15|1915.65|0
1661962500000|2022-08-31 16:15:00|1917.61|1916.11|1917.65|1916.15|1919|1917.5|1917.61|1916.11|0
1661962800000|2022-08-31 16:20:00|1917.64|1916.14|1916.71|1915.21|1918.07|1916.57|1916.27|1914.77|0
1661963100000|2022-08-31 16:25:00|1916.72|1915.22|1917.1|1915.6|1918.02|1916.52|1916.69|1915.19|0
1661963400000|2022-08-31 16:30:00|1917.11|1915.61|1917.92|1916.42|1918.78|1917.28|1917.08|1915.58|0
1661963700000|2022-08-31 16:35:00|1917.93|1916.43|1916.17|1914.67|1918.36|1916.86|1916.14|1914.64|0
1661964000000|2022-08-31 16:40:00|1916.18|1914.68|1915.69|1914.19|1916.18|1914.68|1914.37|1912.87|0
1661964300000|2022-08-31 16:45:00|1915.68|1914.18|1916.22|1914.72|1916.61|1915.11|1915.24|1913.74|0
1661964600000|2022-08-31 16:50:00|1916.64|1915.14|1917|1915.5|1917.45|1915.95|1915.71|1914.21|0
1661964900000|2022-08-31 16:55:00|1916.99|1915.49|1917.03|1915.53|1917.03|1915.53|1916.11|1914.61|0
1661965200000|2022-08-31 17:00:00|1917.02|1915.52|1916.6|1915.1|1917.05|1915.55|1916.15|1914.65|0
1661965500000|2022-08-31 17:05:00|1916.59|1915.09|1918.35|1916.85|1918.36|1916.86|1916.16|1914.66|0
1661965800000|2022-08-31 17:10:00|1918.34|1916.84|1919.63|1918.13|1920.54|1919.04|1918.34|1916.84|0
1661966100000|2022-08-31 17:15:00|1919.64|1918.14|1917.4|1915.9|1919.64|1918.14|1917.39|1915.89|0
1661966400000|2022-08-31 17:20:00|1917.39|1915.89|1915.62|1914.12|1917.84|1916.34|1915.61|1914.11|0
1661966700000|2022-08-31 17:25:00|1915.61|1914.11|1916.07|1914.57|1916.51|1915.01|1914.72|1913.22|0
1661967000000|2022-08-31 17:30:00|1916.08|1914.58|1916.06|1914.56|1916.96|1915.46|1915.18|1913.68|0
1661967300000|2022-08-31 17:35:00|1916.07|1914.57|1915.12|1913.62|1916.5|1915|1914.69|1913.19|0
1661967600000|2022-08-31 17:40:00|1915.11|1913.61|1914.64|1913.14|1915.11|1913.61|1914.15|1912.65|0
1661967900000|2022-08-31 17:45:00|1914.63|1913.13|1914.17|1912.67|1915.52|1914.02|1914.17|1912.67|0
1661968200000|2022-08-31 17:50:00|1914.18|1912.68|1916.02|1914.52|1916.03|1914.53|1913.74|1912.24|0
1661968500000|2022-08-31 17:55:00|1916.01|1914.51|1915.6|1914.1|1916.04|1914.54|1915.14|1913.64|0
1661968800000|2022-08-31 18:00:00|1915.59|1914.09|1915.57|1914.07|1916.51|1915.01|1915.15|1913.65|0
1661969100000|2022-08-31 18:05:00|1915.56|1914.06|1916.04|1914.54|1917.18|1915.68|1914.67|1913.17|0
1661969400000|2022-08-31 18:10:00|1916.46|1914.96|1916.02|1914.52|1916.49|1914.99|1915.57|1914.07|0
1661969700000|2022-08-31 18:15:00|1916.03|1914.53|1915.14|1913.64|1916.5|1915|1915.13|1913.63|0
1661970000000|2022-08-31 18:20:00|1915.15|1913.65|1914.68|1913.18|1915.59|1914.09|1914.24|1912.74|0
1661970300000|2022-08-31 18:25:00|1914.67|1913.17|1914.75|1913.25|1915.66|1914.16|1914.67|1913.17|0
1661970600000|2022-08-31 18:30:00|1914.74|1913.24|1912.95|1911.45|1914.76|1913.26|1912.49|1910.99|0
1661970900000|2022-08-31 18:35:00|1912.96|1911.46|1912.03|1910.53|1912.96|1911.46|1912.02|1910.52|0
1661971200000|2022-08-31 18:40:00|1912.02|1910.52|1912.17|1910.67|1912.59|1911.09|1911.68|1910.18|0
1661971500000|2022-08-31 18:45:00|1912.15|1910.65|1912.62|1911.12|1913.11|1911.61|1911.7|1910.2|0
1661971800000|2022-08-31 18:50:00|1912.61|1911.11|1913.05|1911.55|1913.5|1912|1912.17|1910.67|0
1661972100000|2022-08-31 18:55:00|1913.06|1911.56|1913.53|1912.03|1913.53|1912.03|1912.16|1910.66|0
1661972400000|2022-08-31 19:00:00|1913.52|1912.02|1915.35|1913.85|1915.36|1913.86|1913.04|1911.54|0
1661972700000|2022-08-31 19:05:00|1915.34|1913.84|1915.75|1914.25|1916.71|1915.21|1914.03|1912.53|0
1661973000000|2022-08-31 19:10:00|1915.74|1914.24|1917.13|1915.63|1917.14|1915.64|1915.73|1914.23|0
1661973300000|2022-08-31 19:15:00|1917.14|1915.64|1917.6|1916.1|1919.02|1917.52|1917.14|1915.64|0
1661973600000|2022-08-31 19:20:00|1917.59|1916.09|1915.8|1914.3|1917.59|1916.09|1915.56|1914.06|0
1661973900000|2022-08-31 19:25:00|1915.79|1914.29|1915.81|1914.31|1916.26|1914.76|1914.92|1913.42|0
1661974200000|2022-08-31 19:30:00|1915.8|1914.3|1914.89|1913.39|1916.71|1915.21|1914.45|1912.95|0
1661974500000|2022-08-31 19:35:00|1914.47|1912.97|1915.84|1914.34|1915.85|1914.35|1914.02|1912.52|0
1661974800000|2022-08-31 19:40:00|1915.85|1914.35|1917.83|1916.33|1918.27|1916.77|1915.36|1913.86|0
1661975100000|2022-08-31 19:45:00|1917.82|1916.32|1917.08|1915.58|1919.17|1917.67|1916.61|1915.11|0
1661975400000|2022-08-31 19:50:00|1917.1|1915.6|1915.21|1913.71|1917.49|1915.99|1915.2|1913.7|0
1661975700000|2022-08-31 19:55:00|1914.79|1913.29|1913.69|1912.19|1915.24|1913.74|1913.68|1912.18|0
1661976000000|2022-08-31 20:00:00|1913.52|1912.02|1913.9|1912.4|1914.68|1913.18|1912.72|1911.22|0
1661976300000|2022-08-31 20:05:00|1913.98|1912.48|1914.92|1913.42|1915|1913.5|1913.72|1912.22|0
1661976600000|2022-08-31 20:10:00|1915|1913.5|1915.09|1913.59|1915.18|1913.68|1914.83|1913.33|0
1661976900000|2022-08-31 20:15:00|1915|1913.5|1915.19|1913.69|1915.19|1913.69|1914.74|1913.24|0
1661977200000|2022-08-31 20:20:00|1915.24|1913.74|1915.28|1913.78|1915.37|1913.87|1914.93|1913.43|0
1661977500000|2022-08-31 20:25:00|1915.19|1913.69|1915.55|1914.05|1915.55|1914.05|1914.84|1913.34|0
1661977800000|2022-08-31 20:30:00|1915.54|1914.04|1915.66|1914.16|1915.84|1914.34|1915.46|1913.96|0
1661978100000|2022-08-31 20:35:00|1915.75|1914.25|1915.57|1914.07|1915.75|1914.25|1915.48|1913.98|0
1661978400000|2022-08-31 20:40:00|1915.66|1914.16|1915.21|1913.71|1915.66|1914.16|1915.21|1913.71|0
1661978700000|2022-08-31 20:45:00|1915.22|1913.72|1915.03|1913.53|1915.3|1913.8|1914.5|1913|0
1661979000000|2022-08-31 20:50:00|1914.99|1913.49|1915.21|1913.71|1915.3|1913.8|1914.99|1913.49|0
1661979300000|2022-08-31 20:55:00|1915.26|1913.76|1915.08|1913.58|1915.48|1913.98|1915.03|1913.53|0
1661979600000|2022-08-31 21:00:00|1915.03|1913.53|1915.18|1913.68|1915.25|1913.75|1914.94|1913.44|0
1661979900000|2022-08-31 21:05:00|1915.16|1913.66|1914.9|1913.4|1915.16|1913.66|1914.77|1913.27|0
1661980200000|2022-08-31 21:10:00|1914.91|1913.41|1914.64|1913.14|1915.04|1913.54|1914.64|1913.14|0
1661980500000|2022-08-31 21:15:00|1914.59|1913.09|1914.42|1912.92|1914.68|1913.18|1914.42|1912.92|0
1661980800000|2022-08-31 21:20:00|1914.41|1912.91|1914.01|1912.51|1914.41|1912.91|1913.97|1912.47|0
1661981100000|2022-08-31 21:25:00|1913.97|1912.47|1914.19|1912.69|1914.19|1912.69|1913.97|1912.47|0
1661981400000|2022-08-31 21:30:00|1914.24|1912.74|1914.15|1912.65|1914.33|1912.83|1914.15|1912.65|0
1661981700000|2022-08-31 21:35:00|1914.1|1912.6|1913.75|1912.25|1914.15|1912.65|1913.66|1912.16|0
1661982000000|2022-08-31 21:40:00|1913.88|1912.38|1913.84|1912.34|1913.92|1912.42|1913.84|1912.34|0
1661982300000|2022-08-31 21:45:00|1913.88|1912.38|1913.66|1912.16|1913.88|1912.38|1913.61|1912.11|0
1661982600000|2022-08-31 21:50:00|1913.65|1912.15|1913.61|1912.11|1913.65|1912.15|1913.53|1912.03|0
1661982900000|2022-08-31 21:55:00|1913.57|1912.07|1913.78|1912.28|1913.82|1912.32|1913.51|1912.01|0
1661983200000|2022-08-31 22:00:00|1913.76|1912.26|1914.49|1912.99|1914.98|1913.48|1912.8|1911.3|0
1661983500000|2022-08-31 22:05:00|1914.53|1913.03|1914.55|1913.05|1914.73|1913.23|1914.29|1912.79|0
1661983800000|2022-08-31 22:10:00|1914.56|1913.06|1912.77|1911.27|1914.64|1913.14|1912.77|1911.27|0
1661984100000|2022-08-31 22:15:00|1912.68|1911.18|1911.8|1910.3|1913.13|1911.63|1911.8|1910.3|0
1661984400000|2022-08-31 22:20:00|1911.81|1910.31|1910.09|1908.59|1912.51|1911.01|1910.09|1908.59|0
1661984700000|2022-08-31 22:25:00|1910.18|1908.68|1909.92|1908.42|1910.62|1909.12|1909.38|1907.88|0
1661985000000|2022-08-31 22:30:00|1909.91|1908.41|1908.94|1907.44|1910.14|1908.64|1908.14|1906.64|0
1661985300000|2022-08-31 22:35:00|1908.93|1907.43|1908.34|1906.84|1909.32|1907.82|1908.34|1906.84|0
1661985600000|2022-08-31 22:40:00|1908.35|1906.85|1908.6|1907.1|1908.87|1907.37|1908.35|1906.85|0
1661985900000|2022-08-31 22:45:00|1908.61|1907.11|1909.14|1907.64|1909.23|1907.73|1908.61|1907.11|0
1661986200000|2022-08-31 22:50:00|1909.23|1907.73|1909.85|1908.35|1910.25|1908.75|1909.05|1907.55|0
1661986500000|2022-08-31 22:55:00|1909.89|1908.39|1909.83|1908.33|1910.12|1908.62|1909.46|1907.96|0
1661986800000|2022-08-31 23:00:00|1909.87|1908.37|1908.58|1907.08|1909.87|1908.37|1908.4|1906.9|0
1661987100000|2022-08-31 23:05:00|1908.49|1906.99|1908.26|1906.76|1908.76|1907.26|1907.88|1906.38|0
1661987400000|2022-08-31 23:10:00|1908.3|1906.8|1907.9|1906.4|1908.7|1907.2|1907.9|1906.4|0
1661987700000|2022-08-31 23:15:00|1907.94|1906.44|1906.52|1905.02|1907.94|1906.44|1906.34|1904.84|0
1661988000000|2022-08-31 23:20:00|1906.56|1905.06|1906.65|1905.15|1907.01|1905.51|1906.52|1905.02|0
1661988300000|2022-08-31 23:25:00|1906.64|1905.14|1904.81|1903.31|1906.64|1905.14|1904.81|1903.31|0
1661988600000|2022-08-31 23:30:00|1904.82|1903.32|1904.72|1903.22|1904.9|1903.4|1903.74|1902.24|0
1661988900000|2022-08-31 23:35:00|1904.77|1903.27|1904.45|1902.95|1905.35|1903.85|1904.36|1902.86|0
1661989200000|2022-08-31 23:40:00|1904.46|1902.96|1904.99|1903.49|1905.17|1903.67|1904.45|1902.95|0
1661989500000|2022-08-31 23:45:00|1905.08|1903.58|1905.8|1904.3|1905.89|1904.39|1904.99|1903.49|0
1661989800000|2022-08-31 23:50:00|1905.71|1904.21|1905.18|1903.68|1906.25|1904.75|1905.09|1903.59|0
1661990100000|2022-08-31 23:55:00|1905.17|1903.67|1906.05|1904.55|1906.63|1905.13|1905|1903.5|0
1661990400000|2022-09-01 00:00:00|1906.14|1904.64|1906.83|1905.33|1906.92|1905.42|1905.07|1903.57|0
1661990700000|2022-09-01 00:05:00|1906.92|1905.42|1907.9|1906.4|1908.26|1906.76|1906.83|1905.33|0
1661991000000|2022-09-01 00:10:00|1907.89|1906.39|1906.82|1905.32|1908.01|1906.51|1906.4|1904.9|0
1661991300000|2022-09-01 00:15:00|1906.83|1905.33|1906.81|1905.31|1907.67|1906.17|1905.93|1904.43|0
1661991600000|2022-09-01 00:20:00|1906.82|1905.32|1907.25|1905.75|1908.12|1906.62|1906.8|1905.3|0
1661991900000|2022-09-01 00:25:00|1907.46|1905.96|1908.55|1907.05|1908.99|1907.49|1907.24|1905.74|0
1661992200000|2022-09-01 00:30:00|1908.54|1907.04|1906.8|1905.3|1908.98|1907.48|1906.8|1905.3|0
1661992500000|2022-09-01 00:35:00|1906.81|1905.31|1905.92|1904.42|1907.68|1906.18|1905.91|1904.41|0
1661992800000|2022-09-01 00:40:00|1905.91|1904.41|1903.28|1901.78|1905.94|1904.44|1903.27|1901.77|0
1661993100000|2022-09-01 00:45:00|1903.71|1902.21|1905.16|1903.66|1905.18|1903.68|1902.84|1901.34|0
1661993400000|2022-09-01 00:50:00|1905.15|1903.65|1905.6|1904.1|1906.05|1904.55|1904.73|1903.23|0
1661993700000|2022-09-01 00:55:00|1906.03|1904.53|1906.47|1904.97|1906.48|1904.98|1905.59|1904.09|0
1661994000000|2022-09-01 01:00:00|1906.48|1904.98|1907.81|1906.31|1907.81|1906.31|1906.47|1904.97|0
1661994300000|2022-09-01 01:05:00|1907.8|1906.3|1907.37|1905.87|1907.81|1906.31|1906.93|1905.43|0
1661994600000|2022-09-01 01:10:00|1907.36|1905.86|1906.5|1905|1907.38|1905.88|1906.5|1905|0
1661994900000|2022-09-01 01:15:00|1906.51|1905.01|1907.4|1905.9|1908.06|1906.56|1906.5|1905|0
1661995200000|2022-09-01 01:20:00|1907.18|1905.68|1906.53|1905.03|1907.18|1905.68|1905.65|1904.15|0
1661995500000|2022-09-01 01:25:00|1906.54|1905.04|1906.53|1905.03|1907.41|1905.91|1906.52|1905.02|0
1661995800000|2022-09-01 01:30:00|1906.54|1905.04|1906.05|1904.55|1907.41|1905.91|1905.62|1904.12|0
1661996100000|2022-09-01 01:35:00|1906.26|1904.76|1906.26|1904.76|1906.5|1905|1905.61|1904.11|0
1661996400000|2022-09-01 01:40:00|1906.05|1904.55|1906.93|1905.43|1906.94|1905.44|1905.59|1904.09|0
1661996700000|2022-09-01 01:45:00|1906.94|1905.44|1906.06|1904.56|1907.17|1905.67|1906.05|1904.55|0
1661997000000|2022-09-01 01:50:00|1906.49|1904.99|1906.51|1905.01|1906.52|1905.02|1905.18|1903.68|0
1661997300000|2022-09-01 01:55:00|1906.5|1905|1906.52|1905.02|1906.53|1905.03|1906.07|1904.57|0
1661997600000|2022-09-01 02:00:00|1906.53|1905.03|1905.38|1903.88|1907.38|1905.88|1905.36|1903.86|0
1661997900000|2022-09-01 02:05:00|1905.39|1903.89|1904.51|1903.01|1905.82|1904.32|1904.51|1903.01|0
1661998200000|2022-09-01 02:10:00|1904.52|1903.02|1904.52|1903.02|1904.97|1903.47|1904.51|1903.01|0
1661998500000|2022-09-01 02:15:00|1904.53|1903.03|1904.95|1903.45|1904.96|1903.46|1904.52|1903.02|0
1661998800000|2022-09-01 02:20:00|1904.96|1903.46|1904.98|1903.48|1904.98|1903.48|1904.75|1903.25|0
1661999100000|2022-09-01 02:25:00|1904.99|1903.49|1904.98|1903.48|1905.44|1903.94|1904.97|1903.47|0
1661999400000|2022-09-01 02:30:00|1904.97|1903.47|1905.26|1903.76|1905.28|1903.78|1904.52|1903.02|0
1661999700000|2022-09-01 02:35:00|1905.27|1903.77|1905.03|1903.53|1905.27|1903.77|1904.82|1903.32|0
1662000000000|2022-09-01 02:40:00|1905.04|1903.54|1905.25|1903.75|1905.27|1903.77|1905.03|1903.53|0
1662000300000|2022-09-01 02:45:00|1905.26|1903.76|1905.68|1904.18|1905.69|1904.19|1905.25|1903.75|0
1662000600000|2022-09-01 02:50:00|1905.69|1904.19|1905.25|1903.75|1905.7|1904.2|1905.25|1903.75|0
1662000900000|2022-09-01 02:55:00|1905.24|1903.74|1905.69|1904.19|1905.69|1904.19|1905.23|1903.73|0
1662001200000|2022-09-01 03:00:00|1905.7|1904.2|1905.25|1903.75|1905.72|1904.22|1905.25|1903.75|0
1662001500000|2022-09-01 03:05:00|1905.26|1903.76|1905.46|1903.96|1905.69|1904.19|1905.24|1903.74|0
1662001800000|2022-09-01 03:10:00|1905.67|1904.17|1905.25|1903.75|1905.68|1904.18|1905.24|1903.74|0
1662002100000|2022-09-01 03:15:00|1905.26|1903.76|1905.68|1904.18|1905.68|1904.18|1905.25|1903.75|0
1662002400000|2022-09-01 03:20:00|1905.67|1904.17|1905.68|1904.18|1905.68|1904.18|1905.67|1904.17|0
1662002700000|2022-09-01 03:25:00|1905.67|1904.17|1905.25|1903.75|1905.68|1904.18|1905.23|1903.73|0
1662003000000|2022-09-01 03:30:00|1905.26|1903.76|1905.7|1904.2|1905.7|1904.2|1905.24|1903.74|0
1662003300000|2022-09-01 03:35:00|1905.69|1904.19|1905.24|1903.74|1905.69|1904.19|1905.24|1903.74|0
1662003600000|2022-09-01 03:40:00|1905.25|1903.75|1903.02|1901.52|1905.26|1903.76|1903.02|1901.52|0
1662003900000|2022-09-01 03:45:00|1903.03|1901.53|1903.46|1901.96|1903.91|1902.41|1903.03|1901.53|0
1662004200000|2022-09-01 03:50:00|1903.89|1902.39|1904.32|1902.82|1904.34|1902.84|1903.46|1901.96|0
1662004500000|2022-09-01 03:55:00|1903.89|1902.39|1903.88|1902.38|1904.33|1902.83|1903.88|1902.38|0
1662004800000|2022-09-01 04:00:00|1903.89|1902.39|1904.52|1903.02|1904.77|1903.27|1903.88|1902.38|0
1662005100000|2022-09-01 04:05:00|1904.73|1903.23|1904.95|1903.45|1905.38|1903.88|1904.73|1903.23|0
1662005400000|2022-09-01 04:10:00|1904.93|1903.43|1904.27|1902.77|1904.94|1903.44|1904.04|1902.54|0
1662005700000|2022-09-01 04:15:00|1904.48|1902.98|1904.49|1902.99|1904.93|1903.43|1904.05|1902.55|0
1662006000000|2022-09-01 04:20:00|1904.5|1903|1904.49|1902.99|1904.5|1903|1904.05|1902.55|0
1662006300000|2022-09-01 04:25:00|1904.48|1902.98|1904.5|1903|1904.93|1903.43|1904.48|1902.98|0
1662006600000|2022-09-01 04:30:00|1904.92|1903.42|1905.36|1903.86|1905.37|1903.87|1904.71|1903.21|0
1662006900000|2022-09-01 04:35:00|1905.35|1903.85|1905.83|1904.33|1906.26|1904.76|1905.35|1903.85|0
1662007200000|2022-09-01 04:40:00|1905.82|1904.32|1905.4|1903.9|1905.82|1904.32|1905.37|1903.87|0
1662007500000|2022-09-01 04:45:00|1905.41|1903.91|1905.88|1904.38|1905.89|1904.39|1905.4|1903.9|0
1662007800000|2022-09-01 04:50:00|1905.89|1904.39|1905.52|1904.02|1905.95|1904.45|1905.51|1904.01|0
1662008100000|2022-09-01 04:55:00|1905.94|1904.44|1905.97|1904.47|1905.97|1904.47|1905.51|1904.01|0
1662008400000|2022-09-01 05:00:00|1905.96|1904.46|1905.51|1904.01|1905.96|1904.46|1905.49|1903.99|0
1662008700000|2022-09-01 05:05:00|1905.5|1904|1905.54|1904.04|1905.99|1904.49|1905.5|1904|0
1662009000000|2022-09-01 05:10:00|1905.55|1904.05|1905.98|1904.48|1905.98|1904.48|1905.52|1904.02|0
1662009300000|2022-09-01 05:15:00|1905.97|1904.47|1905.56|1904.06|1905.99|1904.49|1905.54|1904.04|0
1662009600000|2022-09-01 05:20:00|1905.55|1904.05|1906.41|1904.91|1906.41|1904.91|1905.11|1903.61|0
1662009900000|2022-09-01 05:25:00|1906.42|1904.92|1907.3|1905.8|1907.3|1905.8|1906.41|1904.91|0
1662010200000|2022-09-01 05:30:00|1907.29|1905.79|1906.9|1905.4|1907.33|1905.83|1906.46|1904.96|0
1662010500000|2022-09-01 05:35:00|1906.91|1905.41|1906.47|1904.97|1906.91|1905.41|1905.59|1904.09|0
1662010800000|2022-09-01 05:40:00|1906.46|1904.96|1906.51|1905.01|1906.95|1905.45|1906.46|1904.96|0
1662011100000|2022-09-01 05:45:00|1906.52|1905.02|1905.16|1903.66|1907.37|1905.87|1905.16|1903.66|0
1662011400000|2022-09-01 05:50:00|1905.17|1903.67|1905.56|1904.06|1906.08|1904.58|1904.71|1903.21|0
1662011700000|2022-09-01 05:55:00|1905.55|1904.05|1905.97|1904.47|1905.99|1904.49|1905.12|1903.62|0
1662012000000|2022-09-01 06:00:00|1905.98|1904.48|1905.96|1904.46|1907.71|1906.21|1905.52|1904.02|0
1662012300000|2022-09-01 06:05:00|1905.54|1904.04|1903.39|1901.89|1905.54|1904.04|1902.5|1901|0
1662012600000|2022-09-01 06:10:00|1903.82|1902.32|1904.33|1902.83|1904.34|1902.84|1902.7|1901.2|0
1662012900000|2022-09-01 06:15:00|1903.9|1902.4|1902.22|1900.72|1903.9|1902.4|1902.21|1900.71|0
1662013200000|2022-09-01 06:20:00|1902.21|1900.71|1901.77|1900.27|1903.52|1902.02|1901.77|1900.27|0
1662013500000|2022-09-01 06:25:00|1901.75|1900.25|1903.51|1902.01|1903.51|1902.01|1900.87|1899.37|0
1662013800000|2022-09-01 06:30:00|1903.3|1901.8|1904.33|1902.93|1905.83|1904.43|1903.08|1901.58|80
1662014100000|2022-09-01 06:35:00|1904.2|1902.8|1904.95|1903.55|1905.08|1903.68|1904.2|1902.8|24
1662014400000|2022-09-01 06:40:00|1904.83|1903.43|1905.58|1904.18|1906.08|1904.68|1904.83|1903.43|28
1662014700000|2022-09-01 06:45:00|1905.33|1903.93|1906.08|1904.68|1906.33|1904.93|1904.33|1902.93|62
1662015000000|2022-09-01 06:50:00|1905.95|1904.55|1903.95|1902.55|1906.2|1904.8|1903.95|1902.55|8
1662015300000|2022-09-01 06:55:00|1904.25|1902.75|1903.38|1901.88|1905.12|1903.62|1903.38|1901.88|0
1662015600000|2022-09-01 07:00:00|1902.96|1901.46|1903.88|1903.38|1905.88|1905.38|1898.63|1898.13|4116
1662015900000|2022-09-01 07:05:00|1904|1903.5|1900.13|1899.63|1904.38|1903.88|1897.13|1896.63|2718
1662016200000|2022-09-01 07:10:00|1899.88|1899.38|1905.38|1904.88|1905.88|1905.38|1898.75|1898.25|2462
1662016500000|2022-09-01 07:15:00|1905.13|1904.63|1902.75|1902.25|1907.63|1907.13|1900.88|1900.38|1610
1662016800000|2022-09-01 07:20:00|1902.63|1902.13|1899.88|1899.38|1903.63|1903.13|1899.63|1899.13|1222
1662017100000|2022-09-01 07:25:00|1900|1899.5|1896.38|1895.88|1901.38|1900.88|1896|1895.5|1398
1662017400000|2022-09-01 07:30:00|1896.13|1895.63|1896.63|1896.13|1898.88|1898.38|1895.63|1895.13|1638
1662017700000|2022-09-01 07:35:00|1896.88|1896.38|1896.13|1895.63|1899.5|1899|1895.88|1895.38|1175
1662018000000|2022-09-01 07:40:00|1895.99|1895.49|1896.24|1895.74|1896.74|1896.24|1893.99|1893.49|1702
1662018300000|2022-09-01 07:45:00|1896.49|1895.99|1897.49|1896.99|1897.61|1897.11|1894.99|1894.49|1272
1662018600000|2022-09-01 07:50:00|1897.24|1896.74|1895.24|1894.74|1898.36|1897.86|1895.24|1894.74|923
1662018900000|2022-09-01 07:55:00|1895.49|1894.99|1893.74|1893.24|1895.74|1895.24|1893.24|1892.74|838
1662019200000|2022-09-01 08:00:00|1894.11|1893.61|1896.74|1896.24|1896.74|1896.24|1892.74|1892.24|1121
1662019500000|2022-09-01 08:05:00|1896.86|1896.36|1893.24|1892.74|1898.11|1897.61|1893.24|1892.74|2389
1662019800000|2022-09-01 08:10:00|1893.36|1892.86|1895.74|1895.24|1896.49|1895.99|1891.99|1891.49|1225
1662020100000|2022-09-01 08:15:00|1895.99|1895.49|1892.99|1892.49|1896.36|1895.86|1892.99|1892.49|988
1662020400000|2022-09-01 08:20:00|1893.11|1892.61|1892.24|1891.74|1894.24|1893.74|1891.99|1891.49|856
1662020700000|2022-09-01 08:25:00|1891.99|1891.49|1890.99|1890.49|1892.49|1891.99|1889.99|1889.49|1225
1662021000000|2022-09-01 08:30:00|1891.11|1890.61|1890.99|1890.49|1891.99|1891.49|1890.24|1889.74|900
1662021300000|2022-09-01 08:35:00|1890.86|1890.36|1891.49|1890.99|1892.36|1891.86|1889.74|1889.24|895
1662021600000|2022-09-01 08:40:00|1891.36|1890.86|1890.99|1890.49|1892.24|1891.74|1889.86|1889.36|1107
1662021900000|2022-09-01 08:45:00|1891.24|1890.74|1889.24|1888.74|1891.49|1890.99|1888.74|1888.24|1187
1662022200000|2022-09-01 08:50:00|1888.99|1888.49|1886.49|1885.99|1889.24|1888.74|1886.49|1885.99|1152
1662022500000|2022-09-01 08:55:00|1886.74|1886.24|1888.36|1887.86|1888.49|1887.99|1886.24|1885.74|1412
1662022800000|2022-09-01 09:00:00|1888.24|1887.74|1889.74|1889.24|1890.49|1889.99|1887.99|1887.49|1051
1662023100000|2022-09-01 09:05:00|1889.99|1889.49|1888.49|1887.99|1890.74|1890.24|1887.99|1887.49|644
1662023400000|2022-09-01 09:10:00|1888.24|1887.74|1888.49|1887.99|1890.49|1889.99|1887.74|1887.24|856
1662023700000|2022-09-01 09:15:00|1888.74|1888.24|1886.99|1886.49|1889.24|1888.74|1886.74|1886.24|885
1662024000000|2022-09-01 09:20:00|1887.24|1886.74|1886.74|1886.24|1887.74|1887.24|1886.49|1885.99|819
1662024300000|2022-09-01 09:25:00|1886.99|1886.49|1888.61|1888.11|1888.74|1888.24|1886.49|1885.99|609
1662024600000|2022-09-01 09:30:00|1888.49|1887.99|1887.61|1887.11|1889.49|1888.99|1887.49|1886.99|651
1662024900000|2022-09-01 09:35:00|1887.49|1886.99|1889.74|1889.24|1890.11|1889.61|1886.49|1885.99|679
1662025200000|2022-09-01 09:40:00|1889.99|1889.49|1892.24|1891.74|1892.49|1891.99|1889.36|1888.86|1114
1662025500000|2022-09-01 09:45:00|1891.99|1891.49|1892.49|1891.99|1892.74|1892.24|1891.99|1891.49|797
1662025800000|2022-09-01 09:50:00|1892.74|1892.24|1893.74|1893.24|1893.74|1893.24|1891.99|1891.49|989
1662026100000|2022-09-01 09:55:00|1893.61|1893.11|1891.74|1891.24|1893.61|1893.11|1891.74|1891.24|635
1662026400000|2022-09-01 10:00:00|1891.49|1890.99|1890.49|1889.99|1892.11|1891.61|1890.49|1889.99|669
1662026700000|2022-09-01 10:05:00|1890.74|1890.24|1890.24|1889.74|1890.99|1890.49|1889.36|1888.86|730
1662027000000|2022-09-01 10:10:00|1890.11|1889.61|1890.49|1889.99|1890.49|1889.99|1888.49|1887.99|680
1662027300000|2022-09-01 10:15:00|1890.36|1889.86|1889.49|1888.99|1890.49|1889.99|1887.49|1886.99|721
1662027600000|2022-09-01 10:20:00|1889.74|1889.24|1888.74|1888.24|1891.24|1890.74|1888.74|1888.24|689
1662027900000|2022-09-01 10:25:00|1888.86|1888.36|1890.74|1890.24|1890.99|1890.49|1888.24|1887.74|511
1662028200000|2022-09-01 10:30:00|1890.99|1890.49|1890.49|1889.99|1891.74|1891.24|1889.49|1888.99|895
1662028500000|2022-09-01 10:35:00|1890.24|1889.74|1890.74|1890.24|1890.99|1890.49|1889.74|1889.24|733
1662028800000|2022-09-01 10:40:00|1890.86|1890.36|1890.74|1890.24|1891.24|1890.74|1889.61|1889.11|480
1662029100000|2022-09-01 10:45:00|1890.61|1890.11|1890.24|1889.74|1890.99|1890.49|1889.24|1888.74|379
1662029400000|2022-09-01 10:50:00|1889.99|1889.49|1887.36|1886.86|1890.24|1889.74|1887.36|1886.86|585
1662029700000|2022-09-01 10:55:00|1887.49|1886.99|1887.74|1887.24|1888.74|1888.24|1886.99|1886.49|446
1662030000000|2022-09-01 11:00:00|1887.99|1887.49|1889.49|1888.99|1889.74|1889.24|1887.49|1886.99|422
1662030300000|2022-09-01 11:05:00|1889.61|1889.11|1888.86|1888.36|1890.24|1889.74|1888.61|1888.11|861
1662030600000|2022-09-01 11:10:00|1888.74|1888.24|1890.74|1890.24|1891.49|1890.99|1887.99|1887.49|877
1662030900000|2022-09-01 11:15:00|1890.61|1890.11|1890.61|1890.11|1890.74|1890.24|1889.24|1888.74|472
1662031200000|2022-09-01 11:20:00|1890.49|1889.99|1890.74|1890.24|1891.49|1890.99|1889.74|1889.24|587
1662031500000|2022-09-01 11:25:00|1890.86|1890.36|1891.74|1891.24|1892.49|1891.99|1890.24|1889.74|616
1662031800000|2022-09-01 11:30:00|1891.49|1890.99|1893.49|1892.99|1893.74|1893.24|1890.49|1889.99|841
1662032100000|2022-09-01 11:35:00|1893.24|1892.74|1892.74|1892.24|1893.74|1893.24|1892.49|1891.99|808
1662032400000|2022-09-01 11:40:00|1892.86|1892.36|1895.74|1895.24|1895.99|1895.49|1892.49|1891.99|749
1662032700000|2022-09-01 11:45:00|1895.99|1895.49|1896.24|1895.74|1897.24|1896.74|1895.24|1894.74|810
1662033000000|2022-09-01 11:50:00|1896.36|1895.86|1895.49|1894.99|1897.49|1896.99|1895.24|1894.74|1055
1662033300000|2022-09-01 11:55:00|1895.24|1894.74|1893.99|1893.49|1896.49|1895.99|1893.99|1893.49|1123
1662033600000|2022-09-01 12:00:00|1894.11|1893.61|1894.49|1893.99|1896.24|1895.74|1893.99|1893.49|805
1662033900000|2022-09-01 12:05:00|1894.24|1893.74|1894.99|1894.49|1895.74|1895.24|1893.99|1893.49|850
1662034200000|2022-09-01 12:10:00|1895.11|1894.61|1893.99|1893.49|1895.74|1895.24|1893.99|1893.49|844
1662034500000|2022-09-01 12:15:00|1894.24|1893.74|1893.24|1892.74|1894.74|1894.24|1892.99|1892.49|882
1662034800000|2022-09-01 12:20:00|1893.49|1892.99|1896.24|1895.74|1896.24|1895.74|1893.49|1892.99|878
1662035100000|2022-09-01 12:25:00|1896.11|1895.61|1894.86|1894.36|1896.24|1895.74|1894.74|1894.24|652
1662035400000|2022-09-01 12:30:00|1895.11|1894.61|1890.11|1889.61|1895.49|1894.99|1889.99|1889.49|1063
1662035700000|2022-09-01 12:35:00|1890.24|1889.74|1892.24|1891.74|1892.49|1891.99|1889.49|1888.99|671
1662036000000|2022-09-01 12:40:00|1892.11|1891.61|1893.24|1892.74|1893.36|1892.86|1891.74|1891.24|582
1662036300000|2022-09-01 12:45:00|1892.99|1892.49|1893.24|1892.74|1894.24|1893.74|1892.74|1892.24|445
1662036600000|2022-09-01 12:50:00|1893.49|1892.99|1891.24|1890.74|1893.49|1892.99|1890.99|1890.49|610
1662036900000|2022-09-01 12:55:00|1891.49|1890.99|1890.99|1890.49|1892.24|1891.74|1890.74|1890.24|479
1662037200000|2022-09-01 13:00:00|1890.74|1890.24|1888.49|1887.99|1891.24|1890.74|1888.49|1887.99|689
1662037500000|2022-09-01 13:05:00|1888.61|1888.11|1889.61|1889.11|1891.74|1891.24|1888.24|1887.74|499
1662037800000|2022-09-01 13:10:00|1889.74|1889.24|1888.57|1888.07|1890.24|1889.74|1888.57|1888.07|499
1662038100000|2022-09-01 13:15:00|1888.69|1888.19|1889.07|1888.57|1889.32|1888.82|1887.57|1887.07|580
1662038400000|2022-09-01 13:20:00|1888.95|1888.45|1887.82|1887.32|1889.7|1889.2|1887.45|1886.95|552
1662038700000|2022-09-01 13:25:00|1887.95|1887.45|1886.7|1886.2|1887.95|1887.45|1885.95|1885.45|810
1662039000000|2022-09-01 13:30:00|1886.95|1886.45|1886.57|1886.07|1889.7|1889.2|1886.32|1885.82|1616
1662039300000|2022-09-01 13:35:00|1886.45|1885.95|1887.7|1887.2|1888.07|1887.57|1885.2|1884.7|1472
1662039600000|2022-09-01 13:40:00|1887.82|1887.32|1888.57|1888.07|1890.95|1890.45|1887.82|1887.32|1232
1662039900000|2022-09-01 13:45:00|1888.7|1888.2|1887.7|1887.2|1889.82|1889.32|1886.95|1886.45|1156
1662040200000|2022-09-01 13:50:00|1887.82|1887.32|1889.45|1888.95|1889.95|1889.45|1887.2|1886.7|1409
1662040500000|2022-09-01 13:55:00|1889.2|1888.7|1890.57|1890.07|1890.57|1890.07|1887.07|1886.57|1456
1662040800000|2022-09-01 14:00:00|1889.82|1889.32|1886.95|1886.45|1891.95|1891.45|1886.2|1885.7|2548
1662041100000|2022-09-01 14:05:00|1887.07|1886.57|1887.95|1887.45|1888.7|1888.2|1886.2|1885.7|1447
1662041400000|2022-09-01 14:10:00|1888.07|1887.57|1883.7|1883.2|1888.07|1887.57|1883.57|1883.07|1639
1662041700000|2022-09-01 14:15:00|1883.45|1882.95|1884.7|1884.2|1885.2|1884.7|1883.2|1882.7|1391
1662042000000|2022-09-01 14:20:00|1884.57|1884.07|1887.7|1887.2|1887.95|1887.45|1883.2|1882.7|2058
1662042300000|2022-09-01 14:25:00|1887.95|1887.45|1889.2|1888.7|1889.95|1889.45|1886.95|1886.45|1233
1662042600000|2022-09-01 14:30:00|1889.45|1888.95|1889.2|1888.7|1889.7|1889.2|1887.2|1886.7|2404
1662042900000|2022-09-01 14:35:00|1888.95|1888.45|1885.2|1884.7|1890.7|1890.2|1885.2|1884.7|2216
1662043200000|2022-09-01 14:40:00|1885.32|1884.82|1883.45|1882.95|1885.32|1884.82|1882.2|1881.7|1779
1662043500000|2022-09-01 14:45:00|1883.2|1882.7|1881.95|1881.45|1883.45|1882.95|1881.7|1881.2|1431
1662043800000|2022-09-01 14:50:00|1882.07|1881.57|1880.2|1879.7|1883.7|1883.2|1879.95|1879.45|1494
1662044100000|2022-09-01 14:55:00|1880.32|1879.82|1880.07|1879.57|1881.7|1881.2|1879.7|1879.2|2187
1662044400000|2022-09-01 15:00:00|1879.95|1879.45|1881.2|1880.7|1882.45|1881.95|1879.2|1878.7|2101
1662044700000|2022-09-01 15:05:00|1880.95|1880.45|1883.45|1882.95|1883.95|1883.45|1880.95|1880.45|2061
1662045000000|2022-09-01 15:10:00|1883.57|1883.07|1883.95|1883.45|1884.95|1884.45|1883.2|1882.7|1594
1662045300000|2022-09-01 15:15:00|1884.2|1883.7|1881.57|1881.07|1884.2|1883.7|1880.7|1880.2|2404
1662045600000|2022-09-01 15:20:00|1881.45|1880.95|1877.46|1875.96|1881.7|1881.2|1876.45|1875.95|4498
1662045900000|2022-09-01 15:25:00|1877.45|1875.95|1876.98|1875.48|1880.04|1878.54|1876.95|1875.45|2236
1662046200000|2022-09-01 15:30:00|1876.99|1875.49|1879.9|1878.5|1880.52|1879.12|1876.89|1875.39|340
1662046500000|2022-09-01 15:35:00|1880.02|1878.62|1881.52|1880.12|1882.65|1881.25|1879.9|1878.5|516
1662046800000|2022-09-01 15:40:00|1881.27|1879.87|1879.52|1878.12|1881.65|1880.25|1879.4|1878|381
1662047100000|2022-09-01 15:45:00|1879.4|1878|1880.27|1878.87|1881.15|1879.75|1879.15|1877.75|11
1662047400000|2022-09-01 15:50:00|1879.52|1878.12|1878.9|1877.5|1882.02|1880.62|1878.77|1877.37|99
1662047700000|2022-09-01 15:55:00|1879.27|1877.87|1879.45|1877.95|1879.45|1878|1879.15|1877.75|39
1662048000000|2022-09-01 16:00:00|1879.44|1877.94|1880.82|1879.32|1881.27|1879.77|1879.44|1877.94|0
1662048300000|2022-09-01 16:05:00|1880.83|1879.33|1882.15|1880.65|1882.18|1880.68|1879.93|1878.43|0
1662048600000|2022-09-01 16:10:00|1882.14|1880.64|1881.75|1880.25|1882.14|1880.64|1880.82|1879.32|0
1662048900000|2022-09-01 16:15:00|1881.76|1880.26|1882.25|1880.75|1883.16|1881.66|1881.3|1879.8|0
1662049200000|2022-09-01 16:20:00|1882.26|1880.76|1881.35|1879.85|1882.27|1880.77|1880.9|1879.4|0
1662049500000|2022-09-01 16:25:00|1881.34|1879.84|1882.2|1880.7|1883.11|1881.61|1880.46|1878.96|0
1662049800000|2022-09-01 16:30:00|1882.19|1880.69|1882.7|1881.2|1882.7|1881.2|1881.36|1879.86|0
1662050100000|2022-09-01 16:35:00|1883.12|1881.62|1880.04|1878.54|1883.13|1881.63|1880.01|1878.51|0
1662050400000|2022-09-01 16:40:00|1880.03|1878.53|1881.34|1879.84|1881.34|1879.84|1879.59|1878.09|0
1662050700000|2022-09-01 16:45:00|1881.35|1879.85|1881.33|1879.83|1881.36|1879.86|1880|1878.5|0
1662051000000|2022-09-01 16:50:00|1881.34|1879.84|1879.42|1877.92|1881.34|1879.84|1879.41|1877.91|0
1662051300000|2022-09-01 16:55:00|1879.41|1877.91|1879.86|1878.36|1879.88|1878.38|1878.51|1877.01|0
1662051600000|2022-09-01 17:00:00|1879.87|1878.37|1880.35|1878.85|1880.81|1879.31|1879.41|1877.91|0
1662051900000|2022-09-01 17:05:00|1880.34|1878.84|1882.14|1880.64|1882.15|1880.65|1880.34|1878.84|0
1662052200000|2022-09-01 17:10:00|1882.15|1880.65|1883.03|1881.53|1883.05|1881.55|1881.21|1879.71|0
1662052500000|2022-09-01 17:15:00|1882.6|1881.1|1882.69|1881.19|1883.57|1882.07|1882.6|1881.1|0
1662052800000|2022-09-01 17:20:00|1882.7|1881.2|1885.94|1884.44|1886.74|1885.24|1882.69|1881.19|0
1662053100000|2022-09-01 17:25:00|1885.52|1884.02|1888.32|1886.82|1888.79|1887.29|1885.51|1884.01|0
1662053400000|2022-09-01 17:30:00|1888.33|1886.83|1887.79|1886.29|1888.76|1887.26|1886.98|1885.48|0
1662053700000|2022-09-01 17:35:00|1887.8|1886.3|1886.9|1885.4|1888.24|1886.74|1886.02|1884.52|0
1662054000000|2022-09-01 17:40:00|1886.91|1885.41|1885.11|1883.61|1886.91|1885.41|1884.68|1883.18|0
1662054300000|2022-09-01 17:45:00|1885.1|1883.6|1883.73|1882.23|1885.1|1883.6|1882.85|1881.35|0
1662054600000|2022-09-01 17:50:00|1883.74|1882.24|1883.78|1882.28|1884.67|1883.17|1883.73|1882.23|0
1662054900000|2022-09-01 17:55:00|1883.79|1882.29|1884.22|1882.72|1884.68|1883.18|1883.77|1882.27|0
1662055200000|2022-09-01 18:00:00|1884.23|1882.73|1885.57|1884.07|1885.58|1884.08|1883.32|1881.82|0
1662055500000|2022-09-01 18:05:00|1885.58|1884.08|1884.26|1882.76|1886.04|1884.54|1883.8|1882.3|0
1662055800000|2022-09-01 18:10:00|1884.27|1882.77|1885.14|1883.64|1885.58|1884.08|1883.77|1882.27|0
1662056100000|2022-09-01 18:15:00|1885.13|1883.63|1885.91|1884.41|1886.04|1884.54|1884.71|1883.21|0
1662056400000|2022-09-01 18:20:00|1885.92|1884.42|1888.71|1887.21|1889.16|1887.66|1885.91|1884.41|0
1662056700000|2022-09-01 18:25:00|1888.7|1887.2|1889.5|1888|1890.06|1888.56|1888.6|1887.1|0
1662057000000|2022-09-01 18:30:00|1889.49|1887.99|1890.59|1889.09|1891.28|1889.78|1889.49|1887.99|0
1662057300000|2022-09-01 18:35:00|1890.58|1889.08|1889.65|1888.15|1891.94|1890.44|1889.18|1887.68|0
1662057600000|2022-09-01 18:40:00|1889.66|1888.16|1889.97|1888.47|1891.39|1889.89|1889.63|1888.13|0
1662057900000|2022-09-01 18:45:00|1889.98|1888.48|1889.08|1887.58|1891.31|1889.81|1889.05|1887.55|0
1662058200000|2022-09-01 18:50:00|1889.09|1887.59|1891.51|1890.01|1891.52|1890.02|1889.06|1887.56|0
1662058500000|2022-09-01 18:55:00|1891.5|1890|1891.05|1889.55|1892.4|1890.9|1890.16|1888.66|0
1662058800000|2022-09-01 19:00:00|1891.04|1889.54|1890.53|1889.03|1892.33|1890.83|1890.17|1888.67|0
1662059100000|2022-09-01 19:05:00|1890.54|1889.04|1891.93|1890.43|1893.25|1891.75|1890.53|1889.03|0
1662059400000|2022-09-01 19:10:00|1891.94|1890.44|1893.23|1891.73|1893.69|1892.19|1891.43|1889.93|0
1662059700000|2022-09-01 19:15:00|1893.24|1891.74|1890.44|1888.94|1893.25|1891.75|1890.43|1888.93|0
1662060000000|2022-09-01 19:20:00|1890.45|1888.95|1890.86|1889.36|1891.34|1889.84|1889.52|1888.02|0
1662060300000|2022-09-01 19:25:00|1890.87|1889.37|1889.04|1887.54|1890.87|1889.37|1889.04|1887.54|0
1662060600000|2022-09-01 19:30:00|1889.03|1887.53|1888.59|1887.09|1889.92|1888.42|1888.13|1886.63|0
1662060900000|2022-09-01 19:35:00|1888.58|1887.08|1889.56|1888.06|1890.03|1888.53|1888.15|1886.65|0
1662061200000|2022-09-01 19:40:00|1889.55|1888.05|1890.03|1888.53|1890.47|1888.97|1888.68|1887.18|0
1662061500000|2022-09-01 19:45:00|1890.01|1888.51|1889.1|1887.6|1890.93|1889.43|1889.09|1887.59|0
1662061800000|2022-09-01 19:50:00|1889.14|1887.64|1891.87|1890.37|1892.29|1890.79|1889.14|1887.64|0
1662062100000|2022-09-01 19:55:00|1891.88|1890.38|1894.84|1893.34|1895.12|1893.62|1891.88|1890.38|0
1662062400000|2022-09-01 20:00:00|1894.13|1892.63|1893.59|1892.09|1894.21|1892.71|1893.14|1891.64|0
1662062700000|2022-09-01 20:05:00|1893.6|1892.1|1893.63|1892.13|1894.23|1892.73|1893.51|1892.01|0
1662063000000|2022-09-01 20:10:00|1893.62|1892.12|1891.19|1889.69|1893.62|1892.12|1891.01|1889.51|0
1662063300000|2022-09-01 20:15:00|1891.28|1889.78|1893.11|1891.61|1893.28|1891.78|1891.28|1889.78|0
1662063600000|2022-09-01 20:20:00|1893.19|1891.69|1893.55|1892.05|1893.64|1892.14|1892.84|1891.34|0
1662063900000|2022-09-01 20:25:00|1893.54|1892.04|1893.73|1892.23|1893.9|1892.4|1893.19|1891.69|0
1662064200000|2022-09-01 20:30:00|1893.82|1892.32|1893.55|1892.05|1893.82|1892.32|1893.19|1891.69|0
1662064500000|2022-09-01 20:35:00|1893.51|1892.01|1893.28|1891.78|1893.55|1892.05|1893.11|1891.61|0
1662064800000|2022-09-01 20:40:00|1893.24|1891.74|1893.46|1891.96|1893.64|1892.14|1893.19|1891.69|0
1662065100000|2022-09-01 20:45:00|1893.42|1891.92|1893.76|1892.26|1893.9|1892.4|1893.28|1891.78|0
1662065400000|2022-09-01 20:50:00|1893.85|1892.35|1894.55|1893.05|1894.55|1893.05|1893.85|1892.35|0
1662065700000|2022-09-01 20:55:00|1894.47|1892.97|1893.93|1892.43|1894.47|1892.97|1893.76|1892.26|0
1662066000000|2022-09-01 21:00:00|1893.8|1892.3|1893.85|1892.35|1893.93|1892.43|1893.76|1892.26|0
1662066300000|2022-09-01 21:05:00|1893.86|1892.36|1894.14|1892.64|1894.18|1892.68|1893.81|1892.31|0
1662066600000|2022-09-01 21:10:00|1894.18|1892.68|1894.09|1892.59|1894.31|1892.81|1894.05|1892.55|0
1662066900000|2022-09-01 21:15:00|1894.1|1892.6|1894.22|1892.72|1894.22|1892.72|1894.1|1892.6|0
1662067200000|2022-09-01 21:20:00|1894.18|1892.68|1894.31|1892.81|1894.31|1892.81|1894.14|1892.64|0
1662067500000|2022-09-01 21:25:00|1894.32|1892.82|1894.27|1892.77|1894.36|1892.86|1894.18|1892.68|0
1662067800000|2022-09-01 21:30:00|1894.22|1892.72|1894.14|1892.64|1894.27|1892.77|1894|1892.5|0
1662068100000|2022-09-01 21:35:00|1894.13|1892.63|1894.13|1892.63|1894.17|1892.67|1894.13|1892.63|0
1662068400000|2022-09-01 21:40:00|1894.17|1892.67|1894.21|1892.71|1894.22|1892.72|1894.08|1892.58|0
1662068700000|2022-09-01 21:45:00|1894.22|1892.72|1894.22|1892.72|1894.26|1892.76|1894.17|1892.67|0
1662069000000|2022-09-01 21:50:00|1894.21|1892.71|1894.3|1892.8|1894.3|1892.8|1894.17|1892.67|0
1662069300000|2022-09-01 21:55:00|1894.21|1892.71|1894.13|1892.63|1894.26|1892.76|1893.95|1892.45|0
1662069600000|2022-09-01 22:00:00|1894.11|1892.61|1896.02|1894.52|1896.29|1894.79|1893.77|1892.27|0
1662069900000|2022-09-01 22:05:00|1896.03|1894.53|1896.43|1894.93|1896.6|1895.1|1895.85|1894.35|0
1662070200000|2022-09-01 22:10:00|1896.42|1894.92|1896.22|1894.72|1896.78|1895.28|1896.22|1894.72|0
1662070500000|2022-09-01 22:15:00|1896.21|1894.71|1895.11|1893.61|1896.21|1894.71|1894.89|1893.39|0
1662070800000|2022-09-01 22:20:00|1895.15|1893.65|1895.42|1893.92|1895.47|1893.97|1894.71|1893.21|0
1662071100000|2022-09-01 22:25:00|1895.43|1893.93|1895.59|1894.09|1895.72|1894.22|1895.33|1893.83|0
1662071400000|2022-09-01 22:30:00|1895.58|1894.08|1894.52|1893.02|1895.58|1894.08|1894.44|1892.94|0
1662071700000|2022-09-01 22:35:00|1894.48|1892.98|1894.35|1892.85|1894.52|1893.02|1894.08|1892.58|0
1662072000000|2022-09-01 22:40:00|1894.44|1892.94|1894.08|1892.58|1894.44|1892.94|1893.28|1891.78|0
1662072300000|2022-09-01 22:45:00|1894.09|1892.59|1894.04|1892.54|1894.35|1892.85|1893.51|1892.01|0
1662072600000|2022-09-01 22:50:00|1894.05|1892.55|1893.87|1892.37|1894.13|1892.63|1893.78|1892.28|0
1662072900000|2022-09-01 22:55:00|1893.96|1892.46|1893.73|1892.23|1893.96|1892.46|1893.64|1892.14|0
1662073200000|2022-09-01 23:00:00|1893.77|1892.27|1893.19|1891.69|1893.82|1892.32|1893.02|1891.52|0
1662073500000|2022-09-01 23:05:00|1893.2|1891.7|1893.37|1891.87|1893.55|1892.05|1893.02|1891.52|0
1662073800000|2022-09-01 23:10:00|1893.28|1891.78|1893.28|1891.78|1893.55|1892.05|1893.28|1891.78|0
1662074100000|2022-09-01 23:15:00|1893.24|1891.74|1893.12|1891.62|1893.56|1892.06|1892.93|1891.43|0
1662074400000|2022-09-01 23:20:00|1893.16|1891.66|1893.38|1891.88|1893.43|1891.93|1893.03|1891.53|0
1662074700000|2022-09-01 23:25:00|1893.43|1891.93|1893.64|1892.14|1893.65|1892.15|1893.2|1891.7|0
1662075000000|2022-09-01 23:30:00|1893.56|1892.06|1892.76|1891.26|1893.74|1892.24|1892.58|1891.08|0
1662075300000|2022-09-01 23:35:00|1892.77|1891.27|1893.56|1892.06|1893.83|1892.33|1892.72|1891.22|0
1662075600000|2022-09-01 23:40:00|1893.65|1892.15|1894.45|1892.95|1894.53|1893.03|1893.38|1891.88|0
1662075900000|2022-09-01 23:45:00|1894.44|1892.94|1893.91|1892.41|1894.45|1892.95|1893.74|1892.24|0
1662076200000|2022-09-01 23:50:00|1893.87|1892.37|1894.27|1892.77|1894.45|1892.95|1893.47|1891.97|0
1662076500000|2022-09-01 23:55:00|1894.26|1892.76|1894.45|1892.95|1894.53|1893.03|1894.09|1892.59|0
1662076800000|2022-09-02 00:00:00|1894.44|1892.94|1893.65|1892.15|1894.45|1892.95|1893.12|1891.62|0
1662077100000|2022-09-02 00:05:00|1893.64|1892.14|1895.25|1893.75|1895.25|1893.75|1893.12|1891.62|0
1662077400000|2022-09-02 00:10:00|1895.08|1893.58|1894.63|1893.13|1895.34|1893.84|1894.63|1893.13|0
1662077700000|2022-09-02 00:15:00|1894.55|1893.05|1892.81|1891.31|1894.55|1893.05|1891.52|1890.02|0
1662078000000|2022-09-02 00:20:00|1892.8|1891.3|1892.81|1891.31|1893.68|1892.18|1891.94|1890.44|0
1662078300000|2022-09-02 00:25:00|1892.82|1891.32|1893.7|1892.2|1894.13|1892.63|1892.81|1891.31|0
1662078600000|2022-09-02 00:30:00|1894.12|1892.62|1892.39|1890.89|1894.12|1892.62|1892.39|1890.89|0
1662078900000|2022-09-02 00:35:00|1892.4|1890.9|1892.38|1890.88|1892.83|1891.33|1892.38|1890.88|0
1662079200000|2022-09-02 00:40:00|1892.39|1890.89|1892.85|1891.35|1893.27|1891.77|1892.39|1890.89|0
1662079500000|2022-09-02 00:45:00|1892.84|1891.34|1891.97|1890.47|1892.85|1891.35|1891.54|1890.04|0
1662079800000|2022-09-02 00:50:00|1891.96|1890.46|1893.25|1891.75|1893.26|1891.76|1891.52|1890.02|0
1662080100000|2022-09-02 00:55:00|1893.24|1891.74|1892.83|1891.33|1893.69|1892.19|1892.81|1891.31|0
1662080400000|2022-09-02 01:00:00|1892.82|1891.32|1893.69|1892.19|1894.13|1892.63|1892.39|1890.89|0
1662080700000|2022-09-02 01:05:00|1893.68|1892.18|1893.67|1892.17|1894.12|1892.62|1893.24|1891.74|0
1662081000000|2022-09-02 01:10:00|1893.68|1892.18|1892.79|1891.29|1894.11|1892.61|1892.79|1891.29|0
1662081300000|2022-09-02 01:15:00|1892.37|1890.87|1892.21|1890.71|1893.67|1892.17|1892.21|1890.71|0
1662081600000|2022-09-02 01:20:00|1892.22|1890.72|1891.35|1889.85|1892.65|1891.15|1891.34|1889.84|0
1662081900000|2022-09-02 01:25:00|1891.34|1889.84|1891.78|1890.28|1891.78|1890.28|1890.91|1889.41|0
1662082200000|2022-09-02 01:30:00|1891.79|1890.29|1890.57|1889.07|1892.21|1890.71|1890.13|1888.63|0
1662082500000|2022-09-02 01:35:00|1890.58|1889.08|1891.01|1889.51|1891.44|1889.94|1889.7|1888.2|0
1662082800000|2022-09-02 01:40:00|1891|1889.5|1890.58|1889.08|1892.31|1890.81|1890.58|1889.08|0
1662083100000|2022-09-02 01:45:00|1891|1889.5|1889.71|1888.21|1891.02|1889.52|1889.71|1888.21|0
1662083400000|2022-09-02 01:50:00|1889.72|1888.22|1890.59|1889.09|1890.59|1889.09|1889.71|1888.21|0
1662083700000|2022-09-02 01:55:00|1890.6|1889.1|1890.78|1889.28|1891.02|1889.52|1890.58|1889.08|0
1662084000000|2022-09-02 02:00:00|1890.77|1889.27|1890.51|1889.01|1890.95|1889.45|1890.09|1888.59|0
1662084300000|2022-09-02 02:05:00|1890.52|1889.02|1889.23|1887.73|1890.52|1889.02|1889.23|1887.73|0
1662084600000|2022-09-02 02:10:00|1889.24|1887.74|1889.21|1887.71|1889.66|1888.16|1889.2|1887.7|0
1662084900000|2022-09-02 02:15:00|1889.2|1887.7|1889.19|1887.69|1889.63|1888.13|1888.76|1887.26|0
1662085200000|2022-09-02 02:20:00|1888.98|1887.48|1889.18|1887.68|1889.61|1888.11|1888.75|1887.25|0
1662085500000|2022-09-02 02:25:00|1889.17|1887.67|1888.75|1887.25|1889.18|1887.68|1888.73|1887.23|0
1662085800000|2022-09-02 02:30:00|1888.76|1887.26|1889.2|1887.7|1889.41|1887.91|1888.75|1887.25|0
1662086100000|2022-09-02 02:35:00|1889.19|1887.69|1889.62|1888.12|1889.62|1888.12|1889.19|1887.69|0
1662086400000|2022-09-02 02:40:00|1890.04|1888.54|1889.61|1888.11|1890.04|1888.54|1889.18|1887.68|0
1662086700000|2022-09-02 02:45:00|1889.62|1888.12|1890.07|1888.57|1890.07|1888.57|1889.61|1888.11|0
1662087000000|2022-09-02 02:50:00|1890.08|1888.58|1890.08|1888.58|1890.5|1889|1889.64|1888.14|0
1662087300000|2022-09-02 02:55:00|1890.07|1888.57|1889.65|1888.15|1890.08|1888.58|1889.64|1888.14|0
1662087600000|2022-09-02 03:00:00|1889.64|1888.14|1890.51|1889.01|1890.95|1889.45|1889.64|1888.14|0
1662087900000|2022-09-02 03:05:00|1890.52|1889.02|1891.81|1890.31|1891.81|1890.31|1890.52|1889.02|0
1662088200000|2022-09-02 03:10:00|1891.82|1890.32|1891.82|1890.32|1892.24|1890.74|1890.94|1889.44|0
1662088500000|2022-09-02 03:15:00|1891.83|1890.33|1891.37|1889.87|1891.83|1890.33|1891.37|1889.87|0
1662088800000|2022-09-02 03:20:00|1891.38|1889.88|1891.37|1889.87|1891.39|1889.89|1890.94|1889.44|0
1662089100000|2022-09-02 03:25:00|1891.38|1889.88|1890.94|1889.44|1891.38|1889.88|1890.93|1889.43|0
1662089400000|2022-09-02 03:30:00|1890.95|1889.45|1891.37|1889.87|1891.81|1890.31|1890.94|1889.44|0
1662089700000|2022-09-02 03:35:00|1891.79|1890.29|1891.8|1890.3|1891.81|1890.31|1891.79|1890.29|0
1662090000000|2022-09-02 03:40:00|1891.79|1890.29|1891.79|1890.29|1892.23|1890.73|1891.37|1889.87|0
1662090300000|2022-09-02 03:45:00|1891.8|1890.3|1892.46|1890.96|1892.71|1891.21|1891.79|1890.29|0
1662090600000|2022-09-02 03:50:00|1892.88|1891.38|1893.08|1891.58|1893.08|1891.58|1892.65|1891.15|0
1662090900000|2022-09-02 03:55:00|1892.66|1891.16|1892.65|1891.15|1893.09|1891.59|1892.65|1891.15|0
1662091200000|2022-09-02 04:00:00|1892.66|1891.16|1893.09|1891.59|1893.1|1891.6|1892.65|1891.15|0
1662091500000|2022-09-02 04:05:00|1893.1|1891.6|1893.08|1891.58|1893.1|1891.6|1892.66|1891.16|0
1662091800000|2022-09-02 04:10:00|1893.09|1891.59|1893.09|1891.59|1893.09|1891.59|1892.65|1891.15|0
1662092100000|2022-09-02 04:15:00|1893.1|1891.6|1894|1892.5|1894|1892.5|1893.1|1891.6|0
1662092400000|2022-09-02 04:20:00|1893.99|1892.49|1894|1892.5|1894.43|1892.93|1893.57|1892.07|0
1662092700000|2022-09-02 04:25:00|1893.99|1892.49|1894.43|1892.93|1894.44|1892.94|1893.99|1892.49|0
1662093000000|2022-09-02 04:30:00|1894.44|1892.94|1894.42|1892.92|1894.44|1892.94|1893.99|1892.49|0
1662093300000|2022-09-02 04:35:00|1894.43|1892.93|1894.42|1892.92|1894.86|1893.36|1894.42|1892.92|0
1662093600000|2022-09-02 04:40:00|1894.41|1892.91|1893.98|1892.48|1894.42|1892.92|1893.97|1892.47|0
1662093900000|2022-09-02 04:45:00|1893.97|1892.47|1893.06|1891.56|1893.98|1892.48|1893.06|1891.56|0
1662094200000|2022-09-02 04:50:00|1893.07|1891.57|1893.93|1892.43|1893.93|1892.43|1892.62|1891.12|0
1662094500000|2022-09-02 04:55:00|1893.94|1892.44|1895.73|1894.23|1895.73|1894.23|1893.93|1892.43|0
1662094800000|2022-09-02 05:00:00|1896.15|1894.65|1895.72|1894.22|1896.16|1894.66|1895.28|1893.78|0
1662095100000|2022-09-02 05:05:00|1895.3|1893.8|1894.81|1893.31|1895.72|1894.22|1894.81|1893.31|0
1662095400000|2022-09-02 05:10:00|1894.8|1893.3|1894.39|1892.89|1894.81|1893.31|1894.38|1892.88|0
1662095700000|2022-09-02 05:15:00|1894.4|1892.9|1893.09|1891.59|1894.4|1892.9|1893.08|1891.58|0
1662096000000|2022-09-02 05:20:00|1893.3|1891.8|1892.64|1891.14|1893.52|1892.02|1892.64|1891.14|0
1662096300000|2022-09-02 05:25:00|1892.65|1891.15|1892.22|1890.72|1892.65|1891.15|1892.21|1890.71|0
1662096600000|2022-09-02 05:30:00|1892.21|1890.71|1891.21|1889.71|1892.22|1890.72|1891.21|1889.71|0
1662096900000|2022-09-02 05:35:00|1891.2|1889.7|1889.5|1888|1891.21|1889.71|1889.5|1888|0
1662097200000|2022-09-02 05:40:00|1889.92|1888.42|1889.49|1887.99|1889.93|1888.43|1889.49|1887.99|0
1662097500000|2022-09-02 05:45:00|1889.48|1887.98|1889.57|1888.07|1889.76|1888.26|1889.05|1887.55|0
1662097800000|2022-09-02 05:50:00|1889.56|1888.06|1890.46|1888.96|1890.47|1888.97|1889.56|1888.06|0
1662098100000|2022-09-02 05:55:00|1890.45|1888.95|1889|1887.5|1890.46|1888.96|1888.12|1886.62|0
1662098400000|2022-09-02 06:00:00|1888.58|1887.08|1885.9|1884.4|1888.59|1887.09|1885.04|1883.54|0
1662098700000|2022-09-02 06:05:00|1885.91|1884.41|1886.51|1885.01|1886.78|1885.28|1885.03|1883.53|0
1662099000000|2022-09-02 06:10:00|1886.3|1884.8|1888.25|1886.75|1888.67|1887.17|1886.09|1884.59|0
1662099300000|2022-09-02 06:15:00|1888.24|1886.74|1887.42|1885.92|1888.27|1886.77|1886.54|1885.04|0
1662099600000|2022-09-02 06:20:00|1887.41|1885.91|1889.18|1887.68|1889.18|1887.68|1887.41|1885.91|0
1662099900000|2022-09-02 06:25:00|1889.61|1888.11|1890.5|1889|1890.5|1889|1889.19|1887.69|0
1662100200000|2022-09-02 06:30:00|1890.49|1888.99|1891.52|1890.12|1891.77|1890.37|1889.27|1887.87|117
1662100500000|2022-09-02 06:35:00|1891.65|1890.25|1892.15|1890.75|1892.65|1891.25|1891.15|1889.75|17
1662100800000|2022-09-02 06:40:00|1892.02|1890.62|1891.65|1890.25|1892.15|1890.75|1891.15|1889.75|13
1662101100000|2022-09-02 06:45:00|1891.4|1890|1892.9|1891.5|1893.65|1892.25|1891.4|1890|89
1662101400000|2022-09-02 06:50:00|1893.02|1891.62|1892.15|1890.75|1893.02|1891.62|1892.15|1890.75|15
1662101700000|2022-09-02 06:55:00|1892.33|1890.83|1893.17|1891.67|1893.17|1891.67|1891.88|1890.38|0
1662102000000|2022-09-02 07:00:00|1892.96|1891.46|1891.45|1890.95|1893.57|1893.07|1886.57|1886.07|7574
1662102300000|2022-09-02 07:05:00|1891.7|1891.2|1889.2|1888.7|1894.2|1893.7|1888.95|1888.45|2176
1662102600000|2022-09-02 07:10:00|1889.32|1888.82|1888.7|1888.2|1893.2|1892.7|1888.2|1887.7|2176
1662102900000|2022-09-02 07:15:00|1888.57|1888.07|1882.7|1882.2|1889.45|1888.95|1882.57|1882.07|1402
1662103200000|2022-09-02 07:20:00|1882.82|1882.32|1890.2|1889.7|1890.57|1890.07|1882.7|1882.2|1698
1662103500000|2022-09-02 07:25:00|1889.95|1889.45|1891.2|1890.7|1892.45|1891.95|1889.95|1889.45|1028
1662103800000|2022-09-02 07:30:00|1891.45|1890.95|1892.45|1891.95|1894.7|1894.2|1891.2|1890.7|1359
1662104100000|2022-09-02 07:35:00|1892.2|1891.7|1892.2|1891.7|1893.7|1893.2|1890.57|1890.07|1098
1662104400000|2022-09-02 07:40:00|1892.59|1892.09|1891.09|1890.59|1893.09|1892.59|1890.71|1890.21|909
1662104700000|2022-09-02 07:45:00|1891.34|1890.84|1892.71|1892.21|1893.84|1893.34|1891.34|1890.84|1274
1662105000000|2022-09-02 07:50:00|1892.84|1892.34|1892.71|1892.21|1893.34|1892.84|1891.84|1891.34|815
1662105300000|2022-09-02 07:55:00|1892.59|1892.09|1889.84|1889.34|1893.21|1892.71|1889.84|1889.34|526
1662105600000|2022-09-02 08:00:00|1890.09|1889.59|1892.84|1892.34|1893.59|1893.09|1889.96|1889.46|771
1662105900000|2022-09-02 08:05:00|1892.96|1892.46|1893.34|1892.84|1893.84|1893.34|1892.59|1892.09|708
1662106200000|2022-09-02 08:10:00|1893.09|1892.59|1893.71|1893.21|1894.34|1893.84|1892.21|1891.71|844
1662106500000|2022-09-02 08:15:00|1893.84|1893.34|1895.84|1895.34|1896.59|1896.09|1893.84|1893.34|872
1662106800000|2022-09-02 08:20:00|1896.09|1895.59|1894.34|1893.84|1896.84|1896.34|1894.09|1893.59|840
1662107100000|2022-09-02 08:25:00|1894.21|1893.71|1895.59|1895.09|1895.71|1895.21|1893.59|1893.09|715
1662107400000|2022-09-02 08:30:00|1895.84|1895.34|1896.09|1895.59|1896.84|1896.34|1894.84|1894.34|816
1662107700000|2022-09-02 08:35:00|1896.34|1895.84|1898.09|1897.59|1898.34|1897.84|1896.09|1895.59|1060
1662108000000|2022-09-02 08:40:00|1898.34|1897.84|1901.21|1900.71|1902.09|1901.59|1898.34|1897.84|1470
1662108300000|2022-09-02 08:45:00|1901.09|1900.59|1901.84|1901.34|1901.84|1901.34|1900.34|1899.84|1230
1662108600000|2022-09-02 08:50:00|1902.09|1901.59|1902.09|1901.59|1902.84|1902.34|1901.34|1900.84|813
1662108900000|2022-09-02 08:55:00|1902.21|1901.71|1900.34|1899.84|1902.59|1902.09|1900.34|1899.84|678
1662109200000|2022-09-02 09:00:00|1900.09|1899.59|1898.59|1898.09|1900.59|1900.09|1898.59|1898.09|805
1662109500000|2022-09-02 09:05:00|1898.34|1897.84|1897.59|1897.09|1899.34|1898.84|1897.46|1896.96|1139
1662109800000|2022-09-02 09:10:00|1897.84|1897.34|1897.84|1897.34|1898.34|1897.84|1897.84|1897.34|500
1662110100000|2022-09-02 09:15:00|1897.59|1897.09|1895.59|1895.09|1898.09|1897.59|1895.59|1895.09|621
1662110400000|2022-09-02 09:20:00|1895.34|1894.84|1894.34|1893.84|1895.59|1895.09|1894.09|1893.59|534
1662110700000|2022-09-02 09:25:00|1894.46|1893.96|1894.84|1894.34|1895.71|1895.21|1894.34|1893.84|377
1662111000000|2022-09-02 09:30:00|1894.59|1894.09|1894.09|1893.59|1895.34|1894.84|1893.84|1893.34|377
1662111300000|2022-09-02 09:35:00|1893.96|1893.46|1894.84|1894.34|1895.09|1894.59|1893.84|1893.34|419
1662111600000|2022-09-02 09:40:00|1894.71|1894.21|1894.34|1893.84|1895.34|1894.84|1893.84|1893.34|316
1662111900000|2022-09-02 09:45:00|1894.59|1894.09|1895.09|1894.59|1896.34|1895.84|1894.34|1893.84|316
1662112200000|2022-09-02 09:50:00|1895.21|1894.71|1897.09|1896.59|1897.34|1896.84|1895.09|1894.59|340
1662112500000|2022-09-02 09:55:00|1897.34|1896.84|1898.09|1897.59|1898.34|1897.84|1896.71|1896.21|379
1662112800000|2022-09-02 10:00:00|1897.84|1897.34|1898.59|1898.09|1899.34|1898.84|1897.84|1897.34|665
1662113100000|2022-09-02 10:05:00|1898.71|1898.21|1897.84|1897.34|1898.84|1898.34|1896.71|1896.21|285
1662113400000|2022-09-02 10:10:00|1897.71|1897.21|1898.84|1898.34|1899.09|1898.59|1897.09|1896.59|313
1662113700000|2022-09-02 10:15:00|1899.09|1898.59|1898.46|1897.96|1899.34|1898.84|1898.09|1897.59|568
1662114000000|2022-09-02 10:20:00|1898.59|1898.09|1898.21|1897.71|1899.09|1898.59|1898.09|1897.59|321
1662114300000|2022-09-02 10:25:00|1898.34|1897.84|1897.09|1896.59|1898.34|1897.84|1896.84|1896.34|229
1662114600000|2022-09-02 10:30:00|1896.84|1896.34|1896.59|1896.09|1897.34|1896.84|1895.59|1895.09|741
1662114900000|2022-09-02 10:35:00|1896.84|1896.34|1898.09|1897.59|1898.09|1897.59|1896.59|1896.09|289
1662115200000|2022-09-02 10:40:00|1898.34|1897.84|1896.34|1895.84|1898.34|1897.84|1896.34|1895.84|296
1662115500000|2022-09-02 10:45:00|1896.09|1895.59|1896.34|1895.84|1896.59|1896.09|1894.84|1894.34|329
1662115800000|2022-09-02 10:50:00|1896.09|1895.59|1895.84|1895.34|1896.84|1896.34|1895.09|1894.59|421
1662116100000|2022-09-02 10:55:00|1895.59|1895.09|1896.84|1896.34|1897.34|1896.84|1895.59|1895.09|464
1662116400000|2022-09-02 11:00:00|1896.34|1895.84|1895.84|1895.34|1897.09|1896.59|1895.59|1895.09|514
1662116700000|2022-09-02 11:05:00|1895.59|1895.09|1895.09|1894.59|1895.84|1895.34|1894.59|1894.09|302
1662117000000|2022-09-02 11:10:00|1895.34|1894.84|1891.71|1891.21|1895.34|1894.84|1890.34|1889.84|1266
1662117300000|2022-09-02 11:15:00|1891.84|1891.34|1893.09|1892.59|1893.34|1892.84|1891.84|1891.34|395
1662117600000|2022-09-02 11:20:00|1892.84|1892.34|1892.84|1892.34|1893.34|1892.84|1892.09|1891.59|360
1662117900000|2022-09-02 11:25:00|1893.09|1892.59|1892.59|1892.09|1893.96|1893.46|1892.34|1891.84|416
1662118200000|2022-09-02 11:30:00|1892.84|1892.34|1894.34|1893.84|1894.34|1893.84|1892.84|1892.34|304
1662118500000|2022-09-02 11:35:00|1894.09|1893.59|1896.09|1895.59|1896.09|1895.59|1893.84|1893.34|397
1662118800000|2022-09-02 11:40:00|1895.83|1895.33|1896.08|1895.58|1896.83|1896.33|1895.58|1895.08|259
1662119100000|2022-09-02 11:45:00|1896.2|1895.7|1896.33|1895.83|1897.33|1896.83|1896.08|1895.58|463
1662119400000|2022-09-02 11:50:00|1896.58|1896.08|1897.7|1897.2|1898.08|1897.58|1896.45|1895.95|444
1662119700000|2022-09-02 11:55:00|1897.58|1897.08|1896.33|1895.83|1898.08|1897.58|1896.2|1895.7|216
1662120000000|2022-09-02 12:00:00|1896.58|1896.08|1895.58|1895.08|1896.83|1896.33|1895.08|1894.58|434
1662120300000|2022-09-02 12:05:00|1895.45|1894.95|1895.58|1895.08|1897.08|1896.58|1895.45|1894.95|388
1662120600000|2022-09-02 12:10:00|1895.33|1894.83|1893.83|1893.33|1895.83|1895.33|1893.83|1893.33|399
1662120900000|2022-09-02 12:15:00|1894.08|1893.58|1893.08|1892.58|1894.33|1893.83|1892.58|1892.08|552
1662121200000|2022-09-02 12:20:00|1893.33|1892.83|1894.83|1894.33|1895.33|1894.83|1893.08|1892.58|515
1662121500000|2022-09-02 12:25:00|1895.08|1894.58|1894.2|1893.7|1895.08|1894.58|1893.2|1892.7|716
1662121800000|2022-09-02 12:30:00|1896.95|1896.45|1902.45|1901.95|1902.95|1902.45|1891.45|1890.95|3148
1662122100000|2022-09-02 12:35:00|1902.58|1902.08|1906.33|1905.83|1907.83|1907.33|1901.83|1901.33|1472
1662122400000|2022-09-02 12:40:00|1906.45|1905.95|1902.83|1902.33|1907.58|1907.08|1902.83|1902.33|1308
1662122700000|2022-09-02 12:45:00|1902.95|1902.45|1904.83|1904.33|1905.33|1904.83|1900.58|1900.08|1113
1662123000000|2022-09-02 12:50:00|1904.95|1904.45|1906.08|1905.58|1907.08|1906.58|1904.95|1904.45|697
1662123300000|2022-09-02 12:55:00|1906.2|1905.7|1907.7|1907.2|1907.83|1907.33|1905.58|1905.08|897
1662123600000|2022-09-02 13:00:00|1907.83|1907.33|1909.08|1908.58|1909.33|1908.83|1906.33|1905.83|980
1662123900000|2022-09-02 13:05:00|1909.33|1908.83|1910.83|1910.33|1911.08|1910.58|1908.2|1907.7|872
1662124200000|2022-09-02 13:10:00|1910.95|1910.45|1908.95|1908.45|1911.08|1910.58|1908.83|1908.33|875
1662124500000|2022-09-02 13:15:00|1909.08|1908.58|1912.83|1912.33|1912.83|1912.33|1909.08|1908.58|908
1662124800000|2022-09-02 13:20:00|1912.95|1912.45|1912.58|1912.08|1914.33|1913.83|1912.08|1911.58|1064
1662125100000|2022-09-02 13:25:00|1912.83|1912.33|1913.7|1913.2|1914.08|1913.58|1912.33|1911.83|881
1662125400000|2022-09-02 13:30:00|1913.58|1913.08|1908.33|1907.83|1914.08|1913.58|1908.33|1907.83|1892
1662125700000|2022-09-02 13:35:00|1908.08|1907.58|1908.58|1908.08|1909.95|1909.45|1907.33|1906.83|1272
1662126000000|2022-09-02 13:40:00|1908.33|1907.83|1906.08|1905.58|1908.33|1907.83|1904.58|1904.08|1057
1662126300000|2022-09-02 13:45:00|1905.95|1905.45|1912.08|1911.58|1912.2|1911.7|1905.83|1905.33|1588
1662126600000|2022-09-02 13:50:00|1912.2|1911.7|1915.58|1915.08|1916.08|1915.58|1912.2|1911.7|1720
1662126900000|2022-09-02 13:55:00|1915.33|1914.83|1917.95|1917.45|1918.58|1918.08|1915.33|1914.83|2204
1662127200000|2022-09-02 14:00:00|1918.33|1917.83|1912.83|1912.33|1918.58|1918.08|1911.33|1910.83|2185
1662127500000|2022-09-02 14:05:00|1913.08|1912.58|1915.08|1914.58|1915.58|1915.08|1911.58|1911.08|1175
1662127800000|2022-09-02 14:10:00|1915.16|1914.66|1918.91|1918.41|1919.16|1918.66|1915.16|1914.66|1260
1662128100000|2022-09-02 14:15:00|1919.03|1918.53|1917.16|1916.66|1919.66|1919.16|1916.91|1916.41|958
1662128400000|2022-09-02 14:20:00|1917.41|1916.91|1916.66|1916.16|1917.91|1917.41|1914.91|1914.41|1028
1662128700000|2022-09-02 14:25:00|1916.78|1916.28|1919.16|1918.66|1919.66|1919.16|1916.78|1916.28|891
1662129000000|2022-09-02 14:30:00|1919.28|1918.78|1919.91|1919.41|1920.91|1920.41|1918.78|1918.28|1203
1662129300000|2022-09-02 14:35:00|1920.16|1919.66|1923.66|1923.16|1923.91|1923.41|1920.16|1919.66|1078
1662129600000|2022-09-02 14:40:00|1923.78|1923.28|1922.66|1922.16|1924.66|1924.16|1922.66|1922.16|1440
1662129900000|2022-09-02 14:45:00|1922.41|1921.91|1920.78|1920.28|1923.41|1922.91|1920.78|1920.28|1231
1662130200000|2022-09-02 14:50:00|1920.66|1920.16|1920.91|1920.41|1921.91|1921.41|1920.16|1919.66|1039
1662130500000|2022-09-02 14:55:00|1920.66|1920.16|1921.91|1921.41|1921.91|1921.41|1919.66|1919.16|1390
1662130800000|2022-09-02 15:00:00|1922.16|1921.66|1923.66|1923.16|1923.66|1923.16|1920.91|1920.41|1042
1662131100000|2022-09-02 15:05:00|1923.41|1922.91|1922.91|1922.41|1923.78|1923.28|1922.41|1921.91|939
1662131400000|2022-09-02 15:10:00|1923.16|1922.66|1921.66|1921.16|1923.66|1923.16|1920.66|1920.16|1559
1662131700000|2022-09-02 15:15:00|1921.91|1921.41|1924.16|1923.66|1924.16|1923.66|1921.41|1920.91|2224
1662132000000|2022-09-02 15:20:00|1923.91|1923.41|1925.91|1924.41|1926.53|1926.03|1923.41|1922.91|5162
1662132300000|2022-09-02 15:25:00|1926.33|1924.83|1925|1923.5|1926.33|1924.83|1924.28|1922.78|3039
1662132600000|2022-09-02 15:30:00|1924.58|1923.08|1926.86|1925.46|1929.61|1928.21|1924.58|1923.08|595
1662132900000|2022-09-02 15:35:00|1925.86|1924.46|1926.11|1924.71|1927.36|1925.96|1925.23|1923.83|316
1662133200000|2022-09-02 15:40:00|1925.61|1924.21|1922.98|1921.58|1925.86|1924.46|1922.36|1920.96|34
1662133500000|2022-09-02 15:45:00|1923.11|1921.71|1924.73|1923.33|1924.98|1923.58|1923.11|1921.71|382
1662133800000|2022-09-02 15:50:00|1924.61|1923.21|1924.73|1923.33|1924.86|1923.46|1924.36|1922.96|19
1662134100000|2022-09-02 15:55:00|1924.98|1923.58|1925.03|1923.53|1925.98|1924.58|1923.73|1922.33|33
1662134400000|2022-09-02 16:00:00|1925.04|1923.54|1924.59|1923.09|1925.07|1923.57|1923.7|1922.2|0
1662134700000|2022-09-02 16:05:00|1924.58|1923.08|1924.53|1923.03|1924.59|1923.09|1924.09|1922.59|0
1662135000000|2022-09-02 16:10:00|1924.52|1923.02|1923.22|1921.72|1924.54|1923.04|1923.21|1921.71|0
1662135300000|2022-09-02 16:15:00|1923.21|1921.71|1921.41|1919.91|1923.63|1922.13|1921.41|1919.91|0
1662135600000|2022-09-02 16:20:00|1921.83|1920.33|1915.47|1913.97|1921.86|1920.36|1911.55|1910.05|0
1662135900000|2022-09-02 16:25:00|1915.46|1913.96|1912.23|1910.73|1915.69|1914.19|1911.59|1910.09|0
1662136200000|2022-09-02 16:30:00|1912.02|1910.52|1909.98|1908.48|1914.99|1913.49|1908.96|1907.46|0
1662136500000|2022-09-02 16:35:00|1909.97|1908.47|1907.74|1906.24|1909.99|1908.49|1904.66|1903.16|0
1662136800000|2022-09-02 16:40:00|1907.75|1906.25|1902.46|1900.96|1908.61|1907.11|1902.45|1900.95|0
1662137100000|2022-09-02 16:45:00|1902.44|1900.94|1901.53|1900.03|1904.56|1903.06|1901.08|1899.58|0
1662137400000|2022-09-02 16:50:00|1901.11|1899.61|1902.03|1900.53|1902.04|1900.54|1898.52|1897.02|0
1662137700000|2022-09-02 16:55:00|1902.04|1900.54|1900.35|1898.85|1903.35|1901.85|1899.04|1897.54|0
1662138000000|2022-09-02 17:00:00|1900.34|1898.84|1893.85|1892.35|1900.34|1898.84|1891.54|1890.04|0
1662138300000|2022-09-02 17:05:00|1894.27|1892.77|1890.83|1889.33|1895.57|1894.07|1889.92|1888.42|0
1662138600000|2022-09-02 17:10:00|1890.82|1889.32|1893.75|1892.25|1894.44|1892.94|1889.52|1888.02|0
1662138900000|2022-09-02 17:15:00|1893.74|1892.24|1893.72|1892.22|1894.81|1893.31|1890.12|1888.62|0
1662139200000|2022-09-02 17:20:00|1893.3|1891.8|1888.47|1886.97|1893.3|1891.8|1888.46|1886.96|0
1662139500000|2022-09-02 17:25:00|1888.46|1886.96|1888.68|1887.18|1888.69|1887.19|1886.31|1884.81|0
1662139800000|2022-09-02 17:30:00|1888.25|1886.75|1888.43|1886.93|1890.01|1888.51|1887.35|1885.85|0
1662140100000|2022-09-02 17:35:00|1888.44|1886.94|1889.06|1887.56|1890.18|1888.68|1887.95|1886.45|0
1662140400000|2022-09-02 17:40:00|1889.05|1887.55|1890.01|1888.51|1890.2|1888.7|1888.62|1887.12|0
1662140700000|2022-09-02 17:45:00|1890|1888.5|1886.01|1884.51|1890.09|1888.59|1886.01|1884.51|0
1662141000000|2022-09-02 17:50:00|1886|1884.5|1886.65|1885.15|1886.68|1885.18|1883.81|1882.31|0
1662141300000|2022-09-02 17:55:00|1886.64|1885.14|1885.86|1884.36|1887.11|1885.61|1884.95|1883.45|0
1662141600000|2022-09-02 18:00:00|1885.85|1884.35|1889.22|1887.72|1889.23|1887.73|1885.85|1884.35|0
1662141900000|2022-09-02 18:05:00|1889.23|1887.73|1890.24|1888.74|1890.25|1888.75|1887.43|1885.93|0
1662142200000|2022-09-02 18:10:00|1890.25|1888.75|1889.15|1887.65|1890.28|1888.78|1888.91|1887.41|0
1662142500000|2022-09-02 18:15:00|1888.94|1887.44|1888.94|1887.44|1890.27|1888.77|1888.5|1887|0
1662142800000|2022-09-02 18:20:00|1888.95|1887.45|1889.77|1888.27|1890.26|1888.76|1888.46|1886.96|0
1662143100000|2022-09-02 18:25:00|1889.75|1888.25|1893.52|1892.02|1893.52|1892.02|1889.75|1888.25|0
1662143400000|2022-09-02 18:30:00|1893.51|1892.01|1891.01|1889.51|1893.51|1892.01|1890.57|1889.07|0
1662143700000|2022-09-02 18:35:00|1891|1889.5|1894.64|1893.14|1895.09|1893.59|1890.99|1889.49|0
1662144000000|2022-09-02 18:40:00|1894.65|1893.15|1894.26|1892.76|1895.09|1893.59|1892.88|1891.38|0
1662144300000|2022-09-02 18:45:00|1894.25|1892.75|1892.04|1890.54|1894.26|1892.76|1891.61|1890.11|0
1662144600000|2022-09-02 18:50:00|1892.05|1890.55|1889.87|1888.37|1892.06|1890.56|1889.87|1888.37|0
1662144900000|2022-09-02 18:55:00|1889.85|1888.35|1888.92|1887.42|1889.87|1888.37|1888.48|1886.98|0
1662145200000|2022-09-02 19:00:00|1888.5|1887|1890.31|1888.81|1891.64|1890.14|1888.47|1886.97|0
1662145500000|2022-09-02 19:05:00|1890.32|1888.82|1889.46|1887.96|1891.26|1889.76|1889.46|1887.96|0
1662145800000|2022-09-02 19:10:00|1889.45|1887.95|1889.43|1887.93|1889.93|1888.43|1888.54|1887.04|0
1662146100000|2022-09-02 19:15:00|1889.44|1887.94|1889.8|1888.3|1890.77|1889.27|1888.55|1887.05|0
1662146400000|2022-09-02 19:20:00|1889.79|1888.29|1887.45|1885.95|1891.57|1890.07|1886.99|1885.49|0
1662146700000|2022-09-02 19:25:00|1887.46|1885.96|1888.42|1886.92|1888.87|1887.37|1887|1885.5|0
1662147000000|2022-09-02 19:30:00|1888.41|1886.91|1887|1885.5|1888.88|1887.38|1887|1885.5|0
1662147300000|2022-09-02 19:35:00|1886.99|1885.49|1884.87|1883.37|1887|1885.5|1883.55|1882.05|0
1662147600000|2022-09-02 19:40:00|1884.88|1883.38|1883.11|1881.61|1884.88|1883.38|1883.11|1881.61|0
1662147900000|2022-09-02 19:45:00|1883.1|1881.6|1886.23|1884.73|1886.66|1885.16|1883.1|1881.6|0
1662148200000|2022-09-02 19:50:00|1886.26|1884.76|1887.48|1885.98|1889.31|1887.81|1885.28|1883.78|0
1662148500000|2022-09-02 19:55:00|1887.5|1886|1889.64|1888.14|1889.68|1888.18|1886.62|1885.12|0
1662148800000|2022-09-02 20:00:00|1889.63|1888.13|1890.14|1888.64|1890.59|1889.09|1888.6|1887.1|0
1662149100000|2022-09-02 20:05:00|1890.05|1888.55|1890.3|1888.8|1890.87|1889.37|1890.05|1888.55|0
1662149400000|2022-09-02 20:10:00|1890.39|1888.89|1890.44|1888.94|1891.06|1889.56|1890.26|1888.76|0
1662149700000|2022-09-02 20:15:00|1890.53|1889.03|1890.92|1889.42|1891.01|1889.51|1890.53|1889.03|0
1662150000000|2022-09-02 20:20:00|1890.84|1889.34|1891.28|1889.78|1891.33|1889.83|1890.66|1889.16|0
1662150300000|2022-09-02 20:25:00|1891.19|1889.69|1891.25|1889.75|1891.34|1889.84|1890.92|1889.42|0
1662150600000|2022-09-02 20:30:00|1891.26|1889.76|1891.39|1889.89|1891.48|1889.98|1891.16|1889.66|0
1662150900000|2022-09-02 20:35:00|1891.38|1889.88|1891.87|1890.37|1891.95|1890.45|1891.34|1889.84|0
1662151200000|2022-09-02 20:40:00|1891.95|1890.45|1891.88|1890.38|1891.96|1890.46|1891.38|1889.88|0
1662151500000|2022-09-02 20:45:00|1892.01|1890.51|1891.88|1890.38|1892.32|1890.82|1891.61|1890.11|0
1662151800000|2022-09-02 20:50:00|1891.92|1890.42|1891.54|1890.04|1892.23|1890.73|1891.4|1889.9|0
1662152100000|2022-09-02 20:55:00|1891.53|1890.03|1891.96|1890.46|1892.09|1890.59|1891.49|1889.99|0
1662152400000|2022-09-02 21:00:00|1891.8|1890.3|1891.8|1890.3|1891.8|1890.3|1891.8|1890.3|0
1662328800000|2022-09-04 22:00:00|1887.81|1886.31|1888.49|1886.99|1888.94|1887.44|1887.37|1885.87|0
1662329100000|2022-09-04 22:05:00|1888.48|1886.98|1885.77|1884.27|1888.48|1886.98|1885.77|1884.27|0
1662329400000|2022-09-04 22:10:00|1885.76|1884.26|1886.75|1885.25|1887.1|1885.6|1885.46|1883.96|0
1662329700000|2022-09-04 22:15:00|1886.74|1885.24|1885.24|1883.74|1886.74|1885.24|1884.39|1882.89|0
1662330000000|2022-09-04 22:20:00|1885.19|1883.69|1885.46|1883.96|1885.95|1884.45|1884.66|1883.16|0
1662330300000|2022-09-04 22:25:00|1885.55|1884.05|1885.65|1884.15|1885.74|1884.24|1885.24|1883.74|0
1662330600000|2022-09-04 22:30:00|1885.69|1884.19|1885.87|1884.37|1886.49|1884.99|1885.42|1883.92|0
1662330900000|2022-09-04 22:35:00|1885.91|1884.41|1886.23|1884.73|1886.36|1884.86|1885.74|1884.24|0
1662331200000|2022-09-04 22:40:00|1886.36|1884.86|1886.18|1884.68|1886.36|1884.86|1885.65|1884.15|0
1662331500000|2022-09-04 22:45:00|1886.22|1884.72|1885.38|1883.88|1886.22|1884.72|1885.29|1883.79|0
1662331800000|2022-09-04 22:50:00|1885.29|1883.79|1886.05|1884.55|1886.05|1884.55|1885.25|1883.75|0
1662332100000|2022-09-04 22:55:00|1886.04|1884.54|1885.87|1884.37|1886.36|1884.86|1885.65|1884.15|0
1662332400000|2022-09-04 23:00:00|1885.78|1884.28|1886.44|1884.94|1886.93|1885.43|1885.74|1884.24|0
1662332700000|2022-09-04 23:05:00|1886.45|1884.95|1886.44|1884.94|1886.93|1885.43|1886.4|1884.9|0
1662333000000|2022-09-04 23:10:00|1886.45|1884.95|1886.84|1885.34|1887.02|1885.52|1886.36|1884.86|0
1662333300000|2022-09-04 23:15:00|1886.71|1885.21|1887.42|1885.92|1887.6|1886.1|1886.44|1884.94|0
1662333600000|2022-09-04 23:20:00|1887.43|1885.93|1888.95|1887.45|1888.95|1887.45|1887.43|1885.93|0
1662333900000|2022-09-04 23:25:00|1888.94|1887.44|1889.61|1888.11|1890.1|1888.6|1888.72|1887.22|0
1662334200000|2022-09-04 23:30:00|1889.62|1888.12|1889.43|1887.93|1890.01|1888.51|1889.03|1887.53|0
1662334500000|2022-09-04 23:35:00|1889.39|1887.89|1889.35|1887.85|1889.84|1888.34|1888.87|1887.37|0
1662334800000|2022-09-04 23:40:00|1889.36|1887.86|1889.53|1888.03|1889.62|1888.12|1889.04|1887.54|0
1662335100000|2022-09-04 23:45:00|1889.49|1887.99|1889.62|1888.12|1889.89|1888.39|1889.13|1887.63|0
1662335400000|2022-09-04 23:50:00|1889.58|1888.08|1890.31|1888.81|1891.48|1889.98|1889.53|1888.03|0
1662335700000|2022-09-04 23:55:00|1890.35|1888.85|1890.66|1889.16|1891.11|1889.61|1890.09|1888.59|0
1662336000000|2022-09-05 00:00:00|1890.57|1889.07|1892.28|1890.78|1893.17|1891.67|1890.48|1888.98|0
1662336300000|2022-09-05 00:05:00|1892.29|1890.79|1892.46|1890.96|1893.17|1891.67|1891.86|1890.36|0
1662336600000|2022-09-05 00:10:00|1892.48|1890.98|1893.77|1892.27|1893.86|1892.36|1891.93|1890.43|0
1662336900000|2022-09-05 00:15:00|1891.91|1890.41|1882.21|1880.71|1892.03|1890.53|1881.36|1879.86|0
1662337200000|2022-09-05 00:20:00|1881.79|1880.29|1878.75|1877.25|1881.79|1880.29|1877.91|1876.41|0
1662337500000|2022-09-05 00:25:00|1878.96|1877.46|1877.22|1875.72|1879.2|1877.7|1875.92|1874.42|0
1662337800000|2022-09-05 00:30:00|1881.3|1879.8|1880.84|1879.34|1881.3|1879.8|1880.4|1878.9|0
1662338100000|2022-09-05 00:35:00|1880.85|1879.35|1878.68|1877.18|1880.85|1879.35|1878.25|1876.75|0
1662338400000|2022-09-05 00:40:00|1878.67|1877.17|1878.11|1876.61|1879|1877.5|1877.79|1876.29|0
1662338700000|2022-09-05 00:45:00|1878.12|1876.62|1879.01|1877.51|1880.31|1878.81|1878.11|1876.61|0
1662339000000|2022-09-05 00:50:00|1879.02|1877.52|1878.56|1877.06|1879.47|1877.97|1877.69|1876.19|0
1662339300000|2022-09-05 00:55:00|1878.57|1877.07|1880.28|1878.78|1880.73|1879.23|1878.57|1877.07|0
1662339600000|2022-09-05 01:00:00|1880.29|1878.79|1880.85|1879.35|1882.14|1880.64|1880.07|1878.57|0
1662339900000|2022-09-05 01:05:00|1881.06|1879.56|1881.29|1879.79|1881.72|1880.22|1880.83|1879.33|0
1662340200000|2022-09-05 01:10:00|1881.28|1879.78|1882.62|1881.12|1882.63|1881.13|1880.85|1879.35|0
1662340500000|2022-09-05 01:15:00|1882.63|1881.13|1881.74|1880.24|1882.63|1881.13|1881.74|1880.24|0
1662340800000|2022-09-05 01:20:00|1881.32|1879.82|1880.83|1879.33|1882.18|1880.68|1880.83|1879.33|0
1662341100000|2022-09-05 01:25:00|1880.4|1878.9|1881.22|1879.72|1881.71|1880.21|1880.4|1878.9|0
1662341400000|2022-09-05 01:30:00|1881.21|1879.71|1882.09|1880.59|1882.53|1881.03|1880.34|1878.84|0
1662341700000|2022-09-05 01:35:00|1882.1|1880.6|1881.21|1879.71|1882.53|1881.03|1880.77|1879.27|0
1662342000000|2022-09-05 01:40:00|1881.22|1879.72|1878.71|1877.21|1881.22|1879.72|1878.26|1876.76|0
1662342300000|2022-09-05 01:45:00|1878.7|1877.2|1880.01|1878.51|1880.43|1878.93|1878.69|1877.19|0
1662342600000|2022-09-05 01:50:00|1880|1878.5|1879.56|1878.06|1880.43|1878.93|1879.56|1878.06|0
1662342900000|2022-09-05 01:55:00|1879.57|1878.07|1880.43|1878.93|1881.74|1880.24|1879.57|1878.07|0
1662343200000|2022-09-05 02:00:00|1880.44|1878.94|1880.45|1878.95|1881.31|1879.81|1880.42|1878.92|0
1662343500000|2022-09-05 02:05:00|1880.44|1878.94|1879.17|1877.67|1880.45|1878.95|1879.17|1877.67|0
1662343800000|2022-09-05 02:10:00|1879.38|1877.88|1881.76|1880.26|1881.77|1880.27|1879.38|1877.88|0
1662344100000|2022-09-05 02:15:00|1881.75|1880.25|1880.91|1879.41|1881.76|1880.26|1880.49|1878.99|0
1662344400000|2022-09-05 02:20:00|1880.92|1879.42|1879.12|1877.62|1881.36|1879.86|1879.11|1877.61|0
1662344700000|2022-09-05 02:25:00|1879.11|1877.61|1879.56|1878.06|1879.99|1878.49|1878.67|1877.17|0
1662345000000|2022-09-05 02:30:00|1879.55|1878.05|1879.11|1877.61|1880|1878.5|1878.91|1877.41|0
1662345300000|2022-09-05 02:35:00|1879.12|1877.62|1878.68|1877.18|1879.55|1878.05|1878.02|1876.52|0
1662345600000|2022-09-05 02:40:00|1878.69|1877.19|1879.55|1878.05|1879.99|1878.49|1878.68|1877.18|0
1662345900000|2022-09-05 02:45:00|1879.56|1878.06|1881.06|1879.56|1881.53|1880.03|1879.56|1878.06|0
1662346200000|2022-09-05 02:50:00|1881.05|1879.55|1881.48|1879.98|1881.92|1880.42|1880.61|1879.11|0
1662346500000|2022-09-05 02:55:00|1881.49|1879.99|1881.91|1880.41|1881.92|1880.42|1881.05|1879.55|0
1662346800000|2022-09-05 03:00:00|1881.48|1879.98|1880.19|1878.69|1881.48|1879.98|1880.17|1878.67|0
1662347100000|2022-09-05 03:05:00|1880.18|1878.68|1879.76|1878.26|1880.63|1879.13|1878.89|1877.39|0
1662347400000|2022-09-05 03:10:00|1879.75|1878.25|1879.75|1878.25|1880.41|1878.91|1879.31|1877.81|0
1662347700000|2022-09-05 03:15:00|1879.76|1878.26|1880.64|1879.14|1881.07|1879.57|1879.75|1878.25|0
1662348000000|2022-09-05 03:20:00|1880.63|1879.13|1880.64|1879.14|1881.07|1879.57|1880.63|1879.13|0
1662348300000|2022-09-05 03:25:00|1880.63|1879.13|1880.22|1878.72|1880.64|1879.14|1880.2|1878.7|0
1662348600000|2022-09-05 03:30:00|1880.21|1878.71|1881.12|1879.62|1881.56|1880.06|1880.21|1878.71|0
1662348900000|2022-09-05 03:35:00|1881.11|1879.61|1881.99|1880.49|1882|1880.5|1880.69|1879.19|0
1662349200000|2022-09-05 03:40:00|1881.78|1880.28|1882|1880.5|1882.01|1880.51|1881.56|1880.06|0
1662349500000|2022-09-05 03:45:00|1882.01|1880.51|1882|1880.5|1883.31|1881.81|1882|1880.5|0
1662349800000|2022-09-05 03:50:00|1882.01|1880.51|1882.45|1880.95|1882.46|1880.96|1881.99|1880.49|0
1662350100000|2022-09-05 03:55:00|1882.46|1880.96|1882.47|1880.97|1882.9|1881.4|1882.45|1880.95|0
1662350400000|2022-09-05 04:00:00|1882.46|1880.96|1882.5|1881|1882.9|1881.4|1881.63|1880.13|0
1662350700000|2022-09-05 04:05:00|1882.49|1880.99|1881.51|1880.01|1882.49|1880.99|1881.07|1879.57|0
1662351000000|2022-09-05 04:10:00|1881.5|1880|1881.55|1880.05|1882.39|1880.89|1881.5|1880|0
1662351300000|2022-09-05 04:15:00|1881.33|1879.83|1879.82|1878.32|1881.33|1879.83|1879.82|1878.32|0
1662351600000|2022-09-05 04:20:00|1879.83|1878.33|1881.64|1880.14|1881.64|1880.14|1879.82|1878.32|0
1662351900000|2022-09-05 04:25:00|1881.63|1880.13|1882.08|1880.58|1882.08|1880.58|1881.2|1879.7|0
1662352200000|2022-09-05 04:30:00|1882.07|1880.57|1883.36|1881.86|1883.37|1881.87|1881.64|1880.14|0
1662352500000|2022-09-05 04:35:00|1882.93|1881.43|1882.94|1881.44|1882.94|1881.44|1882.92|1881.42|0
1662352800000|2022-09-05 04:40:00|1882.93|1881.43|1883.9|1882.4|1884.33|1882.83|1882.5|1881|0
1662353100000|2022-09-05 04:45:00|1884.33|1882.83|1883.03|1881.53|1884.34|1882.84|1883.03|1881.53|0
1662353400000|2022-09-05 04:50:00|1883.25|1881.75|1883.82|1882.32|1883.84|1882.34|1882.9|1881.4|0
1662353700000|2022-09-05 04:55:00|1883.83|1882.33|1884.26|1882.76|1884.26|1882.76|1883.83|1882.33|0
1662354000000|2022-09-05 05:00:00|1884.27|1882.77|1883.86|1882.36|1884.27|1882.77|1882.96|1881.46|0
1662354300000|2022-09-05 05:05:00|1883.85|1882.35|1881.66|1880.16|1883.85|1882.35|1881.22|1879.72|0
1662354600000|2022-09-05 05:10:00|1882.08|1880.58|1882.52|1881.02|1882.97|1881.47|1882.08|1880.58|0
1662354900000|2022-09-05 05:15:00|1882.53|1881.03|1882.29|1880.79|1882.96|1881.46|1882.08|1880.58|0
1662355200000|2022-09-05 05:20:00|1882.08|1880.58|1882.04|1880.54|1882.49|1880.99|1881.61|1880.11|0
1662355500000|2022-09-05 05:25:00|1882.05|1880.55|1881.64|1880.14|1882.49|1880.99|1881.61|1880.11|0
1662355800000|2022-09-05 05:30:00|1882.07|1880.57|1882.17|1880.67|1882.51|1881.01|1881.52|1880.02|0
1662356100000|2022-09-05 05:35:00|1881.96|1880.46|1881.97|1880.47|1882.82|1881.32|1881.95|1880.45|0
1662356400000|2022-09-05 05:40:00|1881.98|1880.48|1882.71|1881.21|1882.71|1881.21|1881.97|1880.47|0
1662356700000|2022-09-05 05:45:00|1882.7|1881.2|1883.21|1881.71|1883.22|1881.72|1882.27|1880.77|0
1662357000000|2022-09-05 05:50:00|1883.22|1881.72|1883.23|1881.73|1884.09|1882.59|1883.22|1881.72|0
1662357300000|2022-09-05 05:55:00|1883.22|1881.72|1881.49|1879.99|1883.23|1881.73|1881.05|1879.55|0
1662357600000|2022-09-05 06:00:00|1881.07|1879.57|1888.02|1886.52|1888.02|1886.52|1881.05|1879.55|0
1662357900000|2022-09-05 06:05:00|1888.45|1886.95|1889.58|1888.08|1890.45|1888.95|1888.32|1886.82|0
1662358200000|2022-09-05 06:10:00|1889.59|1888.09|1889.87|1888.37|1890.87|1889.37|1889.44|1887.94|0
1662358500000|2022-09-05 06:15:00|1889.88|1888.38|1892.04|1890.54|1892.04|1890.54|1889.87|1888.37|0
1662358800000|2022-09-05 06:20:00|1892.03|1890.53|1889.9|1888.4|1892.46|1890.96|1889.89|1888.39|0
1662359100000|2022-09-05 06:25:00|1889.91|1888.41|1889.85|1888.35|1890.34|1888.84|1888.58|1887.08|0
1662359400000|2022-09-05 06:30:00|1889.86|1888.36|1888.73|1887.33|1890.86|1889.46|1888.61|1887.21|172
1662359700000|2022-09-05 06:35:00|1888.61|1887.21|1889.86|1888.46|1889.86|1888.46|1888.61|1887.21|18
1662360000000|2022-09-05 06:40:00|1889.73|1888.33|1888.98|1887.58|1891.23|1889.83|1888.98|1887.58|97
1662360300000|2022-09-05 06:45:00|1888.86|1887.46|1892.23|1890.83|1892.61|1891.21|1888.36|1886.96|32
1662360600000|2022-09-05 06:50:00|1892.36|1890.96|1893.23|1891.83|1893.48|1892.08|1892.11|1890.71|14
1662360900000|2022-09-05 06:55:00|1892.85|1891.35|1893.7|1892.2|1893.7|1892.2|1891.09|1889.59|0
1662361200000|2022-09-05 07:00:00|1893.75|1892.25|1886.28|1885.78|1893.75|1892.25|1885.16|1884.66|4989
1662361500000|2022-09-05 07:05:00|1885.91|1885.41|1885.03|1884.53|1885.91|1885.41|1882.41|1881.91|1873
1662361800000|2022-09-05 07:10:00|1885.16|1884.66|1890.16|1889.66|1892.66|1892.16|1883.78|1883.28|2246
1662362100000|2022-09-05 07:15:00|1890.03|1889.53|1892.66|1892.16|1892.91|1892.41|1889.03|1888.53|1825
1662362400000|2022-09-05 07:20:00|1892.91|1892.41|1889.66|1889.16|1894.16|1893.66|1888.28|1887.78|1289
1662362700000|2022-09-05 07:25:00|1889.53|1889.03|1892.53|1892.03|1892.66|1892.16|1887.91|1887.41|1012
1662363000000|2022-09-05 07:30:00|1893.16|1892.66|1893.91|1893.41|1895.91|1895.41|1893.16|1892.66|1283
1662363300000|2022-09-05 07:35:00|1894.16|1893.66|1891.16|1890.66|1895.16|1894.66|1890.66|1890.16|1277
1662363600000|2022-09-05 07:40:00|1891.38|1890.88|1890.13|1889.63|1892.88|1892.38|1889.38|1888.88|1156
1662363900000|2022-09-05 07:45:00|1889.88|1889.38|1886.5|1886|1890|1889.5|1886.38|1885.88|1024
1662364200000|2022-09-05 07:50:00|1886.63|1886.13|1885.38|1884.88|1887.38|1886.88|1882.88|1882.38|1727
1662364500000|2022-09-05 07:55:00|1885|1884.5|1885.38|1884.88|1885.38|1884.88|1882.88|1882.38|891
1662364800000|2022-09-05 08:00:00|1885.25|1884.75|1882.13|1881.63|1885.25|1884.75|1881.88|1881.38|760
1662365100000|2022-09-05 08:05:00|1882.38|1881.88|1881.38|1880.88|1882.63|1882.13|1878.13|1877.63|1233
1662365400000|2022-09-05 08:10:00|1881.5|1881|1879.38|1878.88|1881.63|1881.13|1878.88|1878.38|628
1662365700000|2022-09-05 08:15:00|1879.25|1878.75|1881.38|1880.88|1882.88|1882.38|1878.13|1877.63|638
1662366000000|2022-09-05 08:20:00|1881.25|1880.75|1879.88|1879.38|1882.38|1881.88|1879.63|1879.13|805
1662366300000|2022-09-05 08:25:00|1880.13|1879.63|1881.13|1880.63|1882.63|1882.13|1879.63|1879.13|615
1662366600000|2022-09-05 08:30:00|1881.25|1880.75|1882.88|1882.38|1883.13|1882.63|1881.13|1880.63|484
1662366900000|2022-09-05 08:35:00|1882.63|1882.13|1885.38|1884.88|1885.63|1885.13|1882.63|1882.13|776
1662367200000|2022-09-05 08:40:00|1885.63|1885.13|1887|1886.5|1887.38|1886.88|1885.38|1884.88|539
1662367500000|2022-09-05 08:45:00|1886.88|1886.38|1884.38|1883.88|1887.13|1886.63|1883.63|1883.13|535
1662367800000|2022-09-05 08:50:00|1884.5|1884|1884.63|1884.13|1885.5|1885|1884.38|1883.88|356
1662368100000|2022-09-05 08:55:00|1884.88|1884.38|1885.88|1885.38|1886.38|1885.88|1884.88|1884.38|467
1662368400000|2022-09-05 09:00:00|1885.75|1885.25|1885.13|1884.63|1888.25|1887.75|1885.13|1884.63|974
1662368700000|2022-09-05 09:05:00|1885.25|1884.75|1884.38|1883.88|1886.63|1886.13|1884.38|1883.88|697
1662369000000|2022-09-05 09:10:00|1884.5|1884|1886.63|1886.13|1886.88|1886.38|1883.63|1883.13|719
1662369300000|2022-09-05 09:15:00|1886.5|1886|1888.88|1888.38|1889.38|1888.88|1886.5|1886|706
1662369600000|2022-09-05 09:20:00|1889.13|1888.63|1888.88|1888.38|1889.13|1888.63|1887.38|1886.88|509
1662369900000|2022-09-05 09:25:00|1888.75|1888.25|1889.88|1889.38|1890.38|1889.88|1888.38|1887.88|469
1662370200000|2022-09-05 09:30:00|1889.63|1889.13|1891.63|1891.13|1892|1891.5|1889.63|1889.13|446
1662370500000|2022-09-05 09:35:00|1891.75|1891.25|1890.88|1890.38|1892.63|1892.13|1890.88|1890.38|371
1662370800000|2022-09-05 09:40:00|1890.75|1890.25|1892.5|1892|1893.38|1892.88|1890.75|1890.25|418
1662371100000|2022-09-05 09:45:00|1892.63|1892.13|1894|1893.5|1895.13|1894.63|1892.13|1891.63|820
1662371400000|2022-09-05 09:50:00|1893.88|1893.38|1894.13|1893.63|1895|1894.5|1892.38|1891.88|594
1662371700000|2022-09-05 09:55:00|1893.88|1893.38|1893.88|1893.38|1895.13|1894.63|1893.63|1893.13|465
1662372000000|2022-09-05 10:00:00|1894|1893.5|1893.63|1893.13|1895.13|1894.63|1893.25|1892.75|427
1662372300000|2022-09-05 10:05:00|1893.5|1893|1894|1893.5|1894.13|1893.63|1892.63|1892.13|538
1662372600000|2022-09-05 10:10:00|1893.88|1893.38|1894.88|1894.38|1895.25|1894.75|1892.88|1892.38|367
1662372900000|2022-09-05 10:15:00|1894.63|1894.13|1892.88|1892.38|1895.38|1894.88|1892.75|1892.25|403
1662373200000|2022-09-05 10:20:00|1892.63|1892.13|1892.75|1892.25|1893.63|1893.13|1892.13|1891.63|411
1662373500000|2022-09-05 10:25:00|1892.63|1892.13|1890.88|1890.38|1892.88|1892.38|1890.63|1890.13|261
1662373800000|2022-09-05 10:30:00|1890.75|1890.25|1889.88|1889.38|1890.88|1890.38|1889.38|1888.88|364
1662374100000|2022-09-05 10:35:00|1890.13|1889.63|1889.38|1888.88|1890.38|1889.88|1889.38|1888.88|189
1662374400000|2022-09-05 10:40:00|1889.13|1888.63|1889.13|1888.63|1889.38|1888.88|1888.38|1887.88|343
1662374700000|2022-09-05 10:45:00|1889|1888.5|1888.63|1888.13|1889.5|1889|1888.38|1887.88|197
1662375000000|2022-09-05 10:50:00|1888.38|1887.88|1889.13|1888.63|1889.38|1888.88|1888.13|1887.63|219
1662375300000|2022-09-05 10:55:00|1889.25|1888.75|1888.38|1887.88|1889.38|1888.88|1888.13|1887.63|247
1662375600000|2022-09-05 11:00:00|1888.13|1887.63|1889.88|1889.38|1889.88|1889.38|1887.88|1887.38|300
1662375900000|2022-09-05 11:05:00|1889.63|1889.13|1888.88|1888.38|1889.63|1889.13|1888.63|1888.13|270
1662376200000|2022-09-05 11:10:00|1888.63|1888.13|1887.88|1887.38|1888.63|1888.13|1887.38|1886.88|232
1662376500000|2022-09-05 11:15:00|1887.63|1887.13|1887.38|1886.88|1888.38|1887.88|1887.38|1886.88|274
1662376800000|2022-09-05 11:20:00|1887.5|1887|1887.88|1887.38|1888.63|1888.13|1887.25|1886.75|257
1662377100000|2022-09-05 11:25:00|1887.75|1887.25|1887.88|1887.38|1888.38|1887.88|1887.13|1886.63|202
1662377400000|2022-09-05 11:30:00|1887.63|1887.13|1888.13|1887.63|1888.38|1887.88|1887.38|1886.88|221
1662377700000|2022-09-05 11:35:00|1888.25|1887.75|1888.63|1888.13|1889.13|1888.63|1888.13|1887.63|212
1662378000000|2022-09-05 11:40:00|1888.88|1888.38|1890.63|1890.13|1890.63|1890.13|1888.38|1887.88|373
1662378300000|2022-09-05 11:45:00|1890.88|1890.38|1891.13|1890.63|1892.38|1891.88|1890.88|1890.38|277
1662378600000|2022-09-05 11:50:00|1891|1890.5|1889.13|1888.63|1891.13|1890.63|1889|1888.5|294
1662378900000|2022-09-05 11:55:00|1889|1888.5|1890.88|1890.38|1890.88|1890.38|1888.88|1888.38|225
1662379200000|2022-09-05 12:00:00|1891|1890.5|1891.88|1891.38|1892|1891.5|1890.38|1889.88|229
1662379500000|2022-09-05 12:05:00|1891.63|1891.13|1890.13|1889.63|1891.63|1891.13|1889.88|1889.38|370
1662379800000|2022-09-05 12:10:00|1889.88|1889.38|1890.38|1889.88|1891|1890.5|1889.88|1889.38|337
1662380100000|2022-09-05 12:15:00|1890.13|1889.63|1891.88|1891.38|1891.88|1891.38|1889.88|1889.38|279
1662380400000|2022-09-05 12:20:00|1891.63|1891.13|1892.63|1892.13|1893.13|1892.63|1891.38|1890.88|307
1662380700000|2022-09-05 12:25:00|1892.88|1892.38|1892.75|1892.25|1893.38|1892.88|1892.63|1892.13|204
1662381000000|2022-09-05 12:30:00|1892.88|1892.38|1893.13|1892.63|1893.63|1893.13|1892.88|1892.38|184
1662381300000|2022-09-05 12:35:00|1893.38|1892.88|1895.38|1894.88|1895.38|1894.88|1892.88|1892.38|373
1662381600000|2022-09-05 12:40:00|1895.13|1894.63|1897.38|1896.88|1897.63|1897.13|1894.88|1894.38|698
1662381900000|2022-09-05 12:45:00|1897.13|1896.63|1897.13|1896.63|1897.88|1897.38|1896.38|1895.88|644
1662382200000|2022-09-05 12:50:00|1897.38|1896.88|1898.38|1897.88|1898.63|1898.13|1897.38|1896.88|403
1662382500000|2022-09-05 12:55:00|1898.25|1897.75|1898.13|1897.63|1898.88|1898.38|1897.38|1896.88|413
1662382800000|2022-09-05 13:00:00|1898.25|1897.75|1898.38|1897.88|1899.38|1898.88|1898.13|1897.63|492
1662383100000|2022-09-05 13:05:00|1898.13|1897.63|1897.38|1896.88|1898.63|1898.13|1897.38|1896.88|326
1662383400000|2022-09-05 13:10:00|1897.25|1896.75|1899.13|1898.63|1899.13|1898.63|1897.13|1896.63|458
1662383700000|2022-09-05 13:15:00|1898.88|1898.38|1900.88|1900.38|1901.13|1900.63|1898.88|1898.38|493
1662384000000|2022-09-05 13:20:00|1901|1900.5|1899.38|1898.88|1901.13|1900.63|1899.38|1898.88|465
1662384300000|2022-09-05 13:25:00|1899.63|1899.13|1900.13|1899.63|1900.75|1900.25|1899.38|1898.88|300
1662384600000|2022-09-05 13:30:00|1899.88|1899.38|1897.63|1897.13|1900.75|1900.25|1897.5|1897|468
1662384900000|2022-09-05 13:35:00|1897.5|1897|1899.88|1899.38|1899.88|1899.38|1897.38|1896.88|473
1662385200000|2022-09-05 13:40:00|1899.75|1899.25|1898.63|1898.13|1900.38|1899.88|1898.25|1897.75|414
1662385500000|2022-09-05 13:45:00|1898.38|1897.88|1900.13|1899.63|1900.13|1899.63|1898.38|1897.88|462
1662385800000|2022-09-05 13:50:00|1899.88|1899.38|1897.88|1897.38|1900.13|1899.63|1897.88|1897.38|458
1662386100000|2022-09-05 13:55:00|1897.63|1897.13|1900.38|1899.88|1900.38|1899.88|1897.63|1897.13|1165
1662386400000|2022-09-05 14:00:00|1900.13|1899.63|1899.63|1899.13|1900.38|1899.88|1898.88|1898.38|652
1662386700000|2022-09-05 14:05:00|1899.38|1898.88|1897.13|1896.63|1899.5|1899|1897.13|1896.63|432
1662387000000|2022-09-05 14:10:00|1897.24|1896.74|1896.99|1896.49|1898.24|1897.74|1896.24|1895.74|449
1662387300000|2022-09-05 14:15:00|1896.74|1896.24|1896.74|1896.24|1897.24|1896.74|1896.24|1895.74|465
1662387600000|2022-09-05 14:20:00|1896.61|1896.11|1895.99|1895.49|1896.74|1896.24|1895.74|1895.24|371
1662387900000|2022-09-05 14:25:00|1895.74|1895.24|1896.74|1896.24|1896.99|1896.49|1895.74|1895.24|458
1662388200000|2022-09-05 14:30:00|1896.99|1896.49|1897.74|1897.24|1898.49|1897.99|1896.74|1896.24|510
1662388500000|2022-09-05 14:35:00|1897.99|1897.49|1898.74|1898.24|1899.86|1899.36|1897.74|1897.24|538
1662388800000|2022-09-05 14:40:00|1898.86|1898.36|1898.74|1898.24|1899.74|1899.24|1898.49|1897.99|432
1662389100000|2022-09-05 14:45:00|1898.86|1898.36|1897.49|1896.99|1898.99|1898.49|1897.49|1896.99|437
1662389400000|2022-09-05 14:50:00|1897.61|1897.11|1899.74|1899.24|1899.74|1899.24|1897.61|1897.11|361
1662389700000|2022-09-05 14:55:00|1899.61|1899.11|1900.49|1899.99|1900.74|1900.24|1899.61|1899.11|431
1662390000000|2022-09-05 15:00:00|1900.24|1899.74|1901.49|1900.99|1901.74|1901.24|1899.49|1898.99|849
1662390300000|2022-09-05 15:05:00|1901.36|1900.86|1900.24|1899.74|1902.11|1901.61|1899.99|1899.49|1126
1662390600000|2022-09-05 15:10:00|1899.99|1899.49|1899.49|1898.99|1900.49|1899.99|1898.99|1898.49|842
1662390900000|2022-09-05 15:15:00|1899.61|1899.11|1899.24|1898.74|1900.49|1899.99|1899.24|1898.74|1402
1662391200000|2022-09-05 15:20:00|1899.49|1898.99|1899.24|1897.74|1899.49|1898.99|1898.24|1897.74|2601
1662391500000|2022-09-05 15:25:00|1899.1|1897.6|1899.1|1897.6|1899.52|1898.02|1898.26|1896.76|2637
1662391800000|2022-09-05 15:30:00|1898.68|1897.18|1898.67|1897.27|1899.92|1898.52|1898.17|1896.77|589
1662392100000|2022-09-05 15:35:00|1898.8|1897.4|1898.92|1897.52|1899.67|1898.27|1898.55|1897.15|33
1662392400000|2022-09-05 15:40:00|1899.05|1897.65|1898.55|1897.15|1899.92|1898.52|1897.92|1896.52|93
1662392700000|2022-09-05 15:45:00|1898.42|1897.02|1898.92|1897.52|1899.05|1897.65|1898.42|1897.02|0
1662393000000|2022-09-05 15:50:00|1898.8|1897.4|1898.55|1897.15|1898.92|1897.52|1898.55|1897.15|14
1662393300000|2022-09-05 15:55:00|1898.67|1897.27|1899.35|1897.85|1899.42|1898.02|1898.67|1897.27|13
1662393600000|2022-09-05 16:00:00|1899.77|1898.27|1900.64|1899.14|1900.7|1899.2|1899.35|1897.85|0
1662393900000|2022-09-05 16:05:00|1900.63|1899.13|1900.66|1899.16|1901.08|1899.58|1900.63|1899.13|0
1662394200000|2022-09-05 16:10:00|1900.67|1899.17|1901.54|1900.04|1901.54|1900.04|1900.66|1899.16|0
1662394500000|2022-09-05 16:15:00|1901.53|1900.03|1900.68|1899.18|1901.54|1900.04|1900.68|1899.18|0
1662394800000|2022-09-05 16:20:00|1900.69|1899.19|1901.6|1900.1|1901.61|1900.11|1900.68|1899.18|0
1662395100000|2022-09-05 16:25:00|1901.59|1900.09|1901.16|1899.66|1901.6|1900.1|1900.72|1899.22|0
1662395400000|2022-09-05 16:30:00|1901.15|1899.65|1900.74|1899.24|1901.16|1899.66|1900.28|1898.78|0
1662395700000|2022-09-05 16:35:00|1900.52|1899.02|1900.31|1898.81|1900.75|1899.25|1899.88|1898.38|0
1662396000000|2022-09-05 16:40:00|1900.73|1899.23|1900.61|1899.11|1901.48|1899.98|1900.31|1898.81|0
1662396300000|2022-09-05 16:45:00|1900.62|1899.12|1899.71|1898.21|1900.62|1899.12|1899.71|1898.21|0
1662396600000|2022-09-05 16:50:00|1899.72|1898.22|1900.16|1898.66|1900.58|1899.08|1899.71|1898.21|0
1662396900000|2022-09-05 16:55:00|1900.15|1898.65|1900.38|1898.88|1900.61|1899.11|1900.14|1898.64|0
1662397200000|2022-09-05 17:00:00|1900.39|1898.89|1900.61|1899.11|1900.61|1899.11|1900.39|1898.89|0
1662397500000|2022-09-05 17:05:00|1901.36|1899.86|1901.46|1899.96|1901.46|1899.96|1901.36|1899.86|0
1662397800000|2022-09-05 17:10:00|1901.89|1900.39|1901.9|1900.4|1901.9|1900.4|1901.89|1900.39|0
1662398100000|2022-09-05 17:15:00|1901.47|1899.97|1901.47|1899.97|1901.47|1899.97|1901.46|1899.96|0
1662398400000|2022-09-05 17:20:00|1901.9|1900.4|1901.46|1899.96|1901.91|1900.41|1901.46|1899.96|0
1662398700000|2022-09-05 17:25:00|1901.25|1899.75|1901.03|1899.53|1901.25|1899.75|1901.03|1899.53|0
1662399000000|2022-09-05 17:30:00|1900.61|1899.11|1900.6|1899.1|1901.03|1899.53|1900.6|1899.1|0
1662399300000|2022-09-05 17:35:00|1900.81|1899.31|1901.03|1899.53|1901.03|1899.53|1900.81|1899.31|0
1662399600000|2022-09-05 17:40:00|1900.82|1899.32|1900.29|1898.79|1900.82|1899.32|1900.17|1898.67|0
1662399900000|2022-09-05 17:45:00|1900.71|1899.21|1900.29|1898.79|1900.72|1899.22|1900.29|1898.79|0
1662400800000|2022-09-05 18:00:00|1900.26|1898.76|1900.26|1898.76|1900.26|1898.76|1900.26|1898.76|0
1662401100000|2022-09-05 18:05:00|1900.68|1899.18|1900.69|1899.19|1900.69|1899.19|1900.68|1899.18|0
1662402900000|2022-09-05 18:35:00|1900.66|1899.16|1900.66|1899.16|1900.66|1899.16|1900.66|1899.16|0
1662404100000|2022-09-05 18:55:00|1900.65|1899.15|1900.65|1899.15|1900.65|1899.15|1900.65|1899.15|0
1662404700000|2022-09-05 19:05:00|1900.71|1899.21|1900.71|1899.21|1900.71|1899.21|1900.71|1899.21|0
1662405000000|2022-09-05 19:10:00|1900.29|1898.79|1900.27|1898.77|1900.29|1898.79|1900.27|1898.77|0
1662405600000|2022-09-05 19:20:00|1900.48|1898.98|1900.48|1898.98|1900.7|1899.2|1900.27|1898.77|0
1662405900000|2022-09-05 19:25:00|1900.27|1898.77|1900.7|1899.2|1900.7|1899.2|1900.27|1898.77|0
1662406500000|2022-09-05 19:35:00|1900.69|1899.19|1900.69|1899.19|1900.69|1899.19|1900.69|1899.19|0
1662407100000|2022-09-05 19:45:00|1900.9|1899.4|1900.69|1899.19|1901.12|1899.62|1900.69|1899.19|0
1662407400000|2022-09-05 19:50:00|1900.48|1898.98|1900.26|1898.76|1900.69|1899.19|1900.26|1898.76|0
1662407700000|2022-09-05 19:55:00|1900.05|1898.55|1898.96|1897.46|1900.05|1898.55|1898.96|1897.46|0
1662408900000|2022-09-05 20:15:00|1898.93|1897.43|1898.93|1897.43|1898.93|1897.43|1898.93|1897.43|0
1662410100000|2022-09-05 20:35:00|1898.94|1897.44|1898.94|1897.44|1898.94|1897.44|1898.94|1897.44|0
1662412500000|2022-09-05 21:15:00|1898.88|1897.38|1898.88|1897.38|1898.88|1897.38|1898.88|1897.38|0
1662415200000|2022-09-05 22:00:00|1898.94|1897.44|1899.37|1897.87|1900.21|1898.71|1898.39|1896.89|0
1662415500000|2022-09-05 22:05:00|1899.36|1897.86|1899.15|1897.65|1899.41|1897.91|1898.66|1897.16|0
1662415800000|2022-09-05 22:10:00|1899.28|1897.78|1899.86|1898.36|1900.26|1898.76|1899.02|1897.52|0
1662416100000|2022-09-05 22:15:00|1899.95|1898.45|1900.12|1898.62|1900.26|1898.76|1899.64|1898.14|0
1662416400000|2022-09-05 22:20:00|1900.04|1898.54|1901.14|1899.64|1901.32|1899.82|1900.04|1898.54|0
1662416700000|2022-09-05 22:25:00|1901.01|1899.51|1901.45|1899.95|1902.12|1900.62|1900.74|1899.24|0
1662417000000|2022-09-05 22:30:00|1901.41|1899.91|1901.5|1900|1901.72|1900.22|1901.05|1899.55|0
1662417300000|2022-09-05 22:35:00|1901.49|1899.99|1903.59|1902.09|1903.68|1902.18|1901.14|1899.64|0
1662417600000|2022-09-05 22:40:00|1903.68|1902.18|1902.7|1901.2|1903.77|1902.27|1902.7|1901.2|0
1662417900000|2022-09-05 22:45:00|1902.75|1901.25|1902.61|1901.11|1903.1|1901.6|1902.52|1901.02|0
1662418200000|2022-09-05 22:50:00|1902.62|1901.12|1903.28|1901.78|1903.5|1902|1902.52|1901.02|0
1662418500000|2022-09-05 22:55:00|1903.23|1901.73|1902.52|1901.02|1903.23|1901.73|1902.39|1900.89|0
1662418800000|2022-09-05 23:00:00|1902.53|1901.03|1902.3|1900.8|1902.79|1901.29|1902.3|1900.8|0
1662419100000|2022-09-05 23:05:00|1902.21|1900.71|1902.39|1900.89|1902.39|1900.89|1901.99|1900.49|0
1662419400000|2022-09-05 23:10:00|1902.3|1900.8|1901.64|1900.14|1902.3|1900.8|1901.42|1899.92|0
1662419700000|2022-09-05 23:15:00|1901.73|1900.23|1901.91|1900.41|1901.91|1900.41|1901.33|1899.83|0
1662420000000|2022-09-05 23:20:00|1901.99|1900.49|1901.64|1900.14|1902.13|1900.63|1901.33|1899.83|0
1662420300000|2022-09-05 23:25:00|1901.63|1900.13|1901.51|1900.01|1901.73|1900.23|1901.24|1899.74|0
1662420600000|2022-09-05 23:30:00|1901.5|1900|1901.37|1899.87|1901.73|1900.23|1901.24|1899.74|0
1662420900000|2022-09-05 23:35:00|1901.33|1899.83|1901.91|1900.41|1901.91|1900.41|1901.24|1899.74|0
1662421200000|2022-09-05 23:40:00|1902.13|1900.63|1902.21|1900.71|1902.39|1900.89|1901.99|1900.49|0
1662421500000|2022-09-05 23:45:00|1902.22|1900.72|1901.82|1900.32|1902.3|1900.8|1901.64|1900.14|0
1662421800000|2022-09-05 23:50:00|1901.81|1900.31|1900.53|1899.03|1901.99|1900.49|1900.35|1898.85|0
1662422100000|2022-09-05 23:55:00|1900.54|1899.04|1901.02|1899.52|1901.02|1899.52|1900.44|1898.94|0
1662422400000|2022-09-06 00:00:00|1900.93|1899.43|1899.29|1897.79|1900.93|1899.43|1899.07|1897.57|0
1662422700000|2022-09-06 00:05:00|1899.3|1897.8|1900.84|1899.34|1900.84|1899.34|1899.29|1897.79|0
1662423000000|2022-09-06 00:10:00|1900.85|1899.35|1900.88|1899.38|1901.15|1899.65|1900.33|1898.83|0
1662423300000|2022-09-06 00:15:00|1900.89|1899.39|1903.29|1901.79|1903.72|1902.22|1900.89|1899.39|0
1662423600000|2022-09-06 00:20:00|1903.3|1901.8|1904.22|1902.72|1904.23|1902.73|1903.29|1901.79|0
1662423900000|2022-09-06 00:25:00|1904.21|1902.71|1904.97|1903.47|1905.2|1903.7|1904.21|1902.71|0
1662424200000|2022-09-06 00:30:00|1905.18|1903.68|1907.06|1905.56|1907.08|1905.58|1904.76|1903.26|0
1662424500000|2022-09-06 00:35:00|1906.85|1905.35|1906.61|1905.11|1907.07|1905.57|1906.61|1905.11|0
1662424800000|2022-09-06 00:40:00|1906.62|1905.12|1907.07|1905.57|1907.51|1906.01|1906.61|1905.11|0
1662425100000|2022-09-06 00:45:00|1907.06|1905.56|1907.98|1906.48|1907.98|1906.48|1907.06|1905.56|0
1662425400000|2022-09-06 00:50:00|1907.97|1906.47|1907.98|1906.48|1907.98|1906.48|1907.53|1906.03|0
1662425700000|2022-09-06 00:55:00|1907.99|1906.49|1907.99|1906.49|1909.31|1907.81|1907.99|1906.49|0
1662426000000|2022-09-06 01:00:00|1908|1906.5|1909.29|1907.79|1909.29|1907.79|1907.98|1906.48|0
1662426300000|2022-09-06 01:05:00|1909.3|1907.8|1908.22|1906.72|1909.31|1907.81|1908.22|1906.72|0
1662426600000|2022-09-06 01:10:00|1908.01|1906.51|1907.98|1906.48|1908.43|1906.93|1907.56|1906.06|0
1662426900000|2022-09-06 01:15:00|1907.55|1906.05|1907.55|1906.05|1908|1906.5|1907.55|1906.05|0
1662427200000|2022-09-06 01:20:00|1907.56|1906.06|1907.12|1905.62|1907.99|1906.49|1907.12|1905.62|0
1662427500000|2022-09-06 01:25:00|1906.7|1905.2|1906.26|1904.76|1906.7|1905.2|1905.83|1904.33|0
1662427800000|2022-09-06 01:30:00|1906.25|1904.75|1905.6|1904.1|1906.7|1905.2|1905.38|1903.88|0
1662428100000|2022-09-06 01:35:00|1905.82|1904.32|1905.81|1904.31|1906.26|1904.76|1905.6|1904.1|0
1662428400000|2022-09-06 01:40:00|1905.8|1904.3|1905.36|1903.86|1905.81|1904.31|1905.36|1903.86|0
1662428700000|2022-09-06 01:45:00|1905.34|1903.84|1904.9|1903.4|1905.34|1903.84|1904.47|1902.97|0
1662429000000|2022-09-06 01:50:00|1904.89|1903.39|1903.98|1902.48|1904.91|1903.41|1903.97|1902.47|0
1662429300000|2022-09-06 01:55:00|1903.97|1902.47|1903.54|1902.04|1903.98|1902.48|1903.11|1901.61|0
1662429600000|2022-09-06 02:00:00|1903.53|1902.03|1903.97|1902.47|1904.63|1903.13|1903.11|1901.61|0
1662429900000|2022-09-06 02:05:00|1903.98|1902.48|1901.7|1900.2|1903.98|1902.48|1901.7|1900.2|0
1662430200000|2022-09-06 02:10:00|1901.71|1900.21|1903.02|1901.52|1903.02|1901.52|1901.7|1900.2|0
1662430500000|2022-09-06 02:15:00|1903.03|1901.53|1903.44|1901.94|1903.46|1901.96|1903|1901.5|0
1662430800000|2022-09-06 02:20:00|1903.23|1901.73|1903.01|1901.51|1903.45|1901.95|1902.56|1901.06|0
1662431100000|2022-09-06 02:25:00|1903|1901.5|1903.44|1901.94|1903.46|1901.96|1903|1901.5|0
1662431400000|2022-09-06 02:30:00|1903.43|1901.93|1903|1901.5|1903.45|1901.95|1902.13|1900.63|0
1662431700000|2022-09-06 02:35:00|1903.01|1901.51|1903.9|1902.4|1903.91|1902.41|1903.01|1901.51|0
1662432000000|2022-09-06 02:40:00|1903.91|1902.41|1904.77|1903.27|1904.99|1903.49|1903.89|1902.39|0
1662432300000|2022-09-06 02:45:00|1904.76|1903.26|1904.33|1902.83|1904.77|1903.27|1903.89|1902.39|0
1662432600000|2022-09-06 02:50:00|1904.32|1902.82|1904.78|1903.28|1904.78|1903.28|1903.9|1902.4|0
1662432900000|2022-09-06 02:55:00|1904.36|1902.86|1904.35|1902.85|1904.57|1903.07|1903.92|1902.42|0
1662433200000|2022-09-06 03:00:00|1904.14|1902.64|1903.04|1901.54|1904.36|1902.86|1903.03|1901.53|0
1662433500000|2022-09-06 03:05:00|1903.03|1901.53|1903.03|1901.53|1903.47|1901.97|1902.6|1901.1|0
1662433800000|2022-09-06 03:10:00|1902.6|1901.1|1901.73|1900.23|1903.04|1901.54|1901.73|1900.23|0
1662434100000|2022-09-06 03:15:00|1901.72|1900.22|1902.17|1900.67|1902.59|1901.09|1901.72|1900.22|0
1662434400000|2022-09-06 03:20:00|1902.18|1900.68|1902.17|1900.67|1902.61|1901.11|1902.16|1900.66|0
1662434700000|2022-09-06 03:25:00|1902.18|1900.68|1902.62|1901.12|1903.05|1901.55|1902.17|1900.67|0
1662435000000|2022-09-06 03:30:00|1902.61|1901.11|1902.59|1901.09|1902.62|1901.12|1902.18|1900.68|0
1662435300000|2022-09-06 03:35:00|1902.6|1901.1|1902.56|1901.06|1903.03|1901.53|1902.17|1900.67|0
1662435600000|2022-09-06 03:40:00|1902.55|1901.05|1901.67|1900.17|1902.77|1901.27|1901.66|1900.16|0
1662435900000|2022-09-06 03:45:00|1901.66|1900.16|1900.78|1899.28|1902.32|1900.82|1900.78|1899.28|0
1662436200000|2022-09-06 03:50:00|1900.79|1899.29|1899.95|1898.45|1900.8|1899.3|1899.5|1898|0
1662436500000|2022-09-06 03:55:00|1900.37|1898.87|1900.38|1898.88|1900.38|1898.88|1899.53|1898.03|0
1662436800000|2022-09-06 04:00:00|1900.37|1898.87|1901.23|1899.73|1901.24|1899.74|1900.37|1898.87|0
1662437100000|2022-09-06 04:05:00|1901.24|1899.74|1901.23|1899.73|1901.66|1900.16|1901.23|1899.73|0
1662437400000|2022-09-06 04:10:00|1901.22|1899.72|1901.65|1900.15|1901.66|1900.16|1901.22|1899.72|0
1662437700000|2022-09-06 04:15:00|1901.66|1900.16|1900.8|1899.3|1901.66|1900.16|1900.8|1899.3|0
1662438000000|2022-09-06 04:20:00|1900.79|1899.29|1901.89|1900.39|1902.11|1900.61|1900.79|1899.29|0
1662438300000|2022-09-06 04:25:00|1902.1|1900.6|1902.11|1900.61|1902.12|1900.62|1901.67|1900.17|0
1662438600000|2022-09-06 04:30:00|1902.12|1900.62|1901.67|1900.17|1902.12|1900.62|1901.66|1900.16|0
1662438900000|2022-09-06 04:35:00|1901.68|1900.18|1901.89|1900.39|1902.11|1900.61|1901.67|1900.17|0
1662439200000|2022-09-06 04:40:00|1901.9|1900.4|1901.25|1899.75|1902.11|1900.61|1901.25|1899.75|0
1662439500000|2022-09-06 04:45:00|1901.24|1899.74|1901.21|1899.71|1901.68|1900.18|1901.2|1899.7|0
1662439800000|2022-09-06 04:50:00|1901.2|1899.7|1901.63|1900.13|1901.64|1900.14|1901.19|1899.69|0
1662440100000|2022-09-06 04:55:00|1901.62|1900.12|1900.27|1898.77|1901.62|1900.12|1900.25|1898.75|0
1662440400000|2022-09-06 05:00:00|1900.26|1898.76|1899.39|1897.89|1900.49|1898.99|1899.39|1897.89|0
1662440700000|2022-09-06 05:05:00|1899.4|1897.9|1899.64|1898.14|1899.72|1898.22|1898.97|1897.47|0
1662441000000|2022-09-06 05:10:00|1899.65|1898.15|1899.65|1898.15|1899.86|1898.36|1899.2|1897.7|0
1662441300000|2022-09-06 05:15:00|1899.66|1898.16|1899.65|1898.15|1900.08|1898.58|1899.22|1897.72|0
1662441600000|2022-09-06 05:20:00|1899.64|1898.14|1900.46|1898.96|1900.46|1898.96|1899.16|1897.66|0
1662441900000|2022-09-06 05:25:00|1900.88|1899.38|1900.02|1898.52|1900.89|1899.39|1899.8|1898.3|0
1662442200000|2022-09-06 05:30:00|1900.24|1898.74|1899.58|1898.08|1900.24|1898.74|1899.15|1897.65|0
1662442500000|2022-09-06 05:35:00|1899.59|1898.09|1900.93|1899.43|1900.93|1899.43|1899.58|1898.08|0
1662442800000|2022-09-06 05:40:00|1900.92|1899.42|1900.5|1899|1900.93|1899.43|1900.47|1898.97|0
1662443100000|2022-09-06 05:45:00|1900.49|1898.99|1900.93|1899.43|1900.94|1899.44|1900.49|1898.99|0
1662443400000|2022-09-06 05:50:00|1900.94|1899.44|1900.46|1898.96|1901.37|1899.87|1900.04|1898.54|0
1662443700000|2022-09-06 05:55:00|1900.47|1898.97|1899.16|1897.66|1900.9|1899.4|1899.16|1897.66|0
1662444000000|2022-09-06 06:00:00|1899.58|1898.08|1899.98|1898.48|1901.1|1899.6|1899.09|1897.59|0
1662444300000|2022-09-06 06:05:00|1899.99|1898.49|1899.17|1897.67|1900.44|1898.94|1899.16|1897.66|0
1662444600000|2022-09-06 06:10:00|1899.16|1897.66|1899.64|1898.14|1899.64|1898.14|1898.29|1896.79|0
1662444900000|2022-09-06 06:15:00|1899.63|1898.13|1898.34|1896.84|1899.64|1898.14|1897.9|1896.4|0
1662445200000|2022-09-06 06:20:00|1898.35|1896.85|1900.05|1898.55|1900.27|1898.77|1897.9|1896.4|0
1662445500000|2022-09-06 06:25:00|1900.04|1898.54|1900.85|1899.35|1900.92|1899.42|1900.04|1898.54|0
1662445800000|2022-09-06 06:30:00|1900.86|1899.36|1900.05|1898.65|1901.29|1899.79|1898.05|1896.65|44
1662446100000|2022-09-06 06:35:00|1900.17|1898.77|1899.3|1897.9|1900.3|1898.9|1899.05|1897.65|8
1662446400000|2022-09-06 06:40:00|1899.05|1897.65|1898.55|1897.15|1899.55|1898.15|1898.42|1897.02|9
1662446700000|2022-09-06 06:45:00|1898.42|1897.02|1898.17|1896.77|1898.8|1897.4|1898.17|1896.77|4
1662447000000|2022-09-06 06:50:00|1898.3|1896.9|1895.55|1894.15|1898.3|1896.9|1895.42|1894.02|13
1662447300000|2022-09-06 06:55:00|1895.59|1894.09|1897.81|1896.31|1898.2|1896.7|1895.59|1894.09|0
1662447600000|2022-09-06 07:00:00|1898.24|1896.74|1907.1|1906.6|1908.72|1908.22|1896.35|1895.85|2753
1662447900000|2022-09-06 07:05:00|1907.35|1906.85|1912.6|1912.1|1914.22|1913.72|1907.35|1906.85|1656
1662448200000|2022-09-06 07:10:00|1912.85|1912.35|1917.85|1917.35|1918.35|1917.85|1912.6|1912.1|1732
1662448500000|2022-09-06 07:15:00|1917.72|1917.22|1916.85|1916.35|1919.72|1919.22|1915.97|1915.47|1257
1662448800000|2022-09-06 07:20:00|1917.1|1916.6|1920.22|1919.72|1921.1|1920.6|1916.72|1916.22|1092
1662449100000|2022-09-06 07:25:00|1920.1|1919.6|1920.35|1919.85|1920.97|1920.47|1918.22|1917.72|1121
1662449400000|2022-09-06 07:30:00|1920.22|1919.72|1916.22|1915.72|1920.35|1919.85|1915.6|1915.1|1332
1662449700000|2022-09-06 07:35:00|1916.35|1915.85|1913.85|1913.35|1917.6|1917.1|1913.85|1913.35|1102
1662450000000|2022-09-06 07:40:00|1913.76|1913.26|1913.26|1912.76|1916.26|1915.76|1913.01|1912.51|1025
1662450300000|2022-09-06 07:45:00|1913.01|1912.51|1909.76|1909.26|1913.51|1913.01|1909.76|1909.26|1100
1662450600000|2022-09-06 07:50:00|1910.01|1909.51|1908.26|1907.76|1910.26|1909.76|1906.51|1906.01|1276
1662450900000|2022-09-06 07:55:00|1908.51|1908.01|1909.88|1909.38|1910.51|1910.01|1908.26|1907.76|588
1662451200000|2022-09-06 08:00:00|1909.76|1909.26|1907.51|1907.01|1910.51|1910.01|1907.26|1906.76|664
1662451500000|2022-09-06 08:05:00|1907.38|1906.88|1905.13|1904.63|1907.76|1907.26|1904.26|1903.76|1010
1662451800000|2022-09-06 08:10:00|1905.01|1904.51|1905.26|1904.76|1905.26|1904.76|1902.26|1901.76|1061
1662452100000|2022-09-06 08:15:00|1905.01|1904.51|1905.26|1904.76|1905.38|1904.88|1902.88|1902.38|584
1662452400000|2022-09-06 08:20:00|1905.13|1904.63|1903.38|1902.88|1906.01|1905.51|1903.01|1902.51|773
1662452700000|2022-09-06 08:25:00|1903.26|1902.76|1904.88|1904.38|1905.26|1904.76|1902.51|1902.01|526
1662453000000|2022-09-06 08:30:00|1904.76|1904.26|1904.01|1903.51|1905.38|1904.88|1902.51|1902.01|816
1662453300000|2022-09-06 08:35:00|1904.26|1903.76|1905.26|1904.76|1905.51|1905.01|1903.01|1902.51|520
1662453600000|2022-09-06 08:40:00|1905.01|1904.51|1906.26|1905.76|1908.13|1907.63|1905.01|1904.51|1101
1662453900000|2022-09-06 08:45:00|1906.13|1905.63|1906.26|1905.76|1907.51|1907.01|1905.88|1905.38|700
1662454200000|2022-09-06 08:50:00|1906.13|1905.63|1907.76|1907.26|1908.01|1907.51|1905.01|1904.51|755
1662454500000|2022-09-06 08:55:00|1907.63|1907.13|1909.01|1908.51|1909.26|1908.76|1907.01|1906.51|817
1662454800000|2022-09-06 09:00:00|1908.76|1908.26|1904.51|1904.01|1909.01|1908.51|1904.26|1903.76|740
1662455100000|2022-09-06 09:05:00|1904.38|1903.88|1902.51|1902.01|1905.38|1904.88|1902.01|1901.51|719
1662455400000|2022-09-06 09:10:00|1902.26|1901.76|1902.26|1901.76|1903.26|1902.76|1901.76|1901.26|917
1662455700000|2022-09-06 09:15:00|1902.51|1902.01|1905.01|1904.51|1905.01|1904.51|1902.51|1902.01|781
1662456000000|2022-09-06 09:20:00|1904.76|1904.26|1906.51|1906.01|1906.51|1906.01|1904.01|1903.51|676
1662456300000|2022-09-06 09:25:00|1906.26|1905.76|1907.26|1906.76|1907.76|1907.26|1905.76|1905.26|564
1662456600000|2022-09-06 09:30:00|1907.51|1907.01|1908.51|1908.01|1908.63|1908.13|1906.01|1905.51|443
1662456900000|2022-09-06 09:35:00|1908.26|1907.76|1909.51|1909.01|1909.76|1909.26|1908.26|1907.76|562
1662457200000|2022-09-06 09:40:00|1909.63|1909.13|1910.26|1909.76|1912.01|1911.51|1909.26|1908.76|967
1662457500000|2022-09-06 09:45:00|1910.13|1909.63|1909.01|1908.51|1911.01|1910.51|1908.76|1908.26|521
1662457800000|2022-09-06 09:50:00|1908.88|1908.38|1910.26|1909.76|1911.51|1911.01|1908.88|1908.38|710
1662458100000|2022-09-06 09:55:00|1910.51|1910.01|1910.51|1910.01|1911.26|1910.76|1909.76|1909.26|415
1662458400000|2022-09-06 10:00:00|1910.26|1909.76|1911.01|1910.51|1911.51|1911.01|1910.26|1909.76|848
1662458700000|2022-09-06 10:05:00|1911.13|1910.63|1911.76|1911.26|1912.01|1911.51|1910.88|1910.38|403
1662459000000|2022-09-06 10:10:00|1911.63|1911.13|1912.51|1912.01|1912.76|1912.26|1911.13|1910.63|365
1662459300000|2022-09-06 10:15:00|1912.38|1911.88|1912.51|1912.01|1914.51|1914.01|1911.76|1911.26|603
1662459600000|2022-09-06 10:20:00|1912.76|1912.26|1914.26|1913.76|1914.26|1913.76|1911.76|1911.26|536
1662459900000|2022-09-06 10:25:00|1914.51|1914.01|1913.51|1913.01|1915.01|1914.51|1912.51|1912.01|514
1662460200000|2022-09-06 10:30:00|1913.38|1912.88|1911.76|1911.26|1913.38|1912.88|1911.01|1910.51|398
1662460500000|2022-09-06 10:35:00|1911.63|1911.13|1909.88|1909.38|1912.26|1911.76|1909.76|1909.26|372
1662460800000|2022-09-06 10:40:00|1909.76|1909.26|1909.51|1909.01|1910.01|1909.51|1908.51|1908.01|301
1662461100000|2022-09-06 10:45:00|1909.38|1908.88|1908.76|1908.26|1910.01|1909.51|1908.51|1908.01|400
1662461400000|2022-09-06 10:50:00|1908.88|1908.38|1907.76|1907.26|1909.13|1908.63|1907.26|1906.76|379
1662461700000|2022-09-06 10:55:00|1907.51|1907.01|1907.63|1907.13|1908.01|1907.51|1907.01|1906.51|315
1662462000000|2022-09-06 11:00:00|1907.26|1906.76|1907.51|1907.01|1907.76|1907.26|1906.76|1906.26|280
1662462300000|2022-09-06 11:05:00|1907.26|1906.76|1907.38|1906.88|1907.76|1907.26|1906.51|1906.01|307
1662462600000|2022-09-06 11:10:00|1907.51|1907.01|1907.01|1906.51|1907.76|1907.26|1907.01|1906.51|206
1662462900000|2022-09-06 11:15:00|1907.13|1906.63|1906.63|1906.13|1907.26|1906.76|1906.51|1906.01|232
1662463200000|2022-09-06 11:20:00|1906.51|1906.01|1905.13|1904.63|1907.01|1906.51|1904.76|1904.26|407
1662463500000|2022-09-06 11:25:00|1905.01|1904.51|1906.38|1905.88|1906.76|1906.26|1904.76|1904.26|278
1662463800000|2022-09-06 11:30:00|1906.26|1905.76|1905.51|1905.01|1906.76|1906.26|1905.26|1904.76|321
1662464100000|2022-09-06 11:35:00|1905.26|1904.76|1903.76|1903.26|1905.51|1905.01|1903.51|1903.01|369
1662464400000|2022-09-06 11:40:00|1904.01|1903.51|1903.51|1903.01|1904.01|1903.51|1902.76|1902.26|302
1662464700000|2022-09-06 11:45:00|1903.63|1903.13|1903.51|1903.01|1904.26|1903.76|1903.01|1902.51|247
1662465000000|2022-09-06 11:50:00|1903.26|1902.76|1904.26|1903.76|1904.51|1904.01|1902.51|1902.01|359
1662465300000|2022-09-06 11:55:00|1904.51|1904.01|1904.88|1904.38|1905.51|1905.01|1904.26|1903.76|232
1662465600000|2022-09-06 12:00:00|1904.76|1904.26|1906.01|1905.51|1906.76|1906.26|1904.76|1904.26|518
1662465900000|2022-09-06 12:05:00|1905.76|1905.26|1907.26|1906.76|1907.26|1906.76|1905.26|1904.76|290
1662466200000|2022-09-06 12:10:00|1907.01|1906.51|1907.26|1906.76|1907.51|1907.01|1906.26|1905.76|201
1662466500000|2022-09-06 12:15:00|1907.01|1906.51|1905.51|1905.01|1907.26|1906.76|1905.51|1905.01|234
1662466800000|2022-09-06 12:20:00|1905.63|1905.13|1905.76|1905.26|1906.01|1905.51|1905.01|1904.51|281
1662467100000|2022-09-06 12:25:00|1905.88|1905.38|1904.51|1904.01|1906.51|1906.01|1904.38|1903.88|384
1662467400000|2022-09-06 12:30:00|1904.76|1904.26|1905.01|1904.51|1906.01|1905.51|1904.26|1903.76|484
1662467700000|2022-09-06 12:35:00|1904.76|1904.26|1905.76|1905.26|1906.01|1905.51|1904.51|1904.01|296
1662468000000|2022-09-06 12:40:00|1906.01|1905.51|1906.01|1905.51|1906.63|1906.13|1905.51|1905.01|216
1662468300000|2022-09-06 12:45:00|1905.88|1905.38|1906.13|1905.63|1906.26|1905.76|1904.76|1904.26|282
1662468600000|2022-09-06 12:50:00|1906.26|1905.76|1906.76|1906.26|1907.01|1906.51|1905.76|1905.26|375
1662468900000|2022-09-06 12:55:00|1906.63|1906.13|1907.01|1906.51|1907.26|1906.76|1906.26|1905.76|254
1662469200000|2022-09-06 13:00:00|1906.76|1906.26|1906.76|1906.26|1908.76|1908.26|1906.51|1906.01|371
1662469500000|2022-09-06 13:05:00|1907.01|1906.51|1906.38|1905.88|1907.26|1906.76|1905.63|1905.13|349
1662469800000|2022-09-06 13:10:00|1906.26|1905.76|1907.01|1906.51|1907.26|1906.76|1905.76|1905.26|398
1662470100000|2022-09-06 13:15:00|1907.26|1906.76|1908.26|1907.76|1908.26|1907.76|1906.76|1906.26|299
1662470400000|2022-09-06 13:20:00|1908.51|1908.01|1907.51|1907.01|1909.01|1908.51|1907.26|1906.76|409
1662470700000|2022-09-06 13:25:00|1907.38|1906.88|1905.76|1905.26|1907.51|1907.01|1905.26|1904.76|646
1662471000000|2022-09-06 13:30:00|1906.01|1905.51|1906.01|1905.51|1907.01|1906.51|1904.76|1904.26|1359
1662471300000|2022-09-06 13:35:00|1905.76|1905.26|1902.76|1902.26|1908.26|1907.76|1902.51|1902.01|811
1662471600000|2022-09-06 13:40:00|1902.51|1902.01|1902.51|1902.01|1904.26|1903.76|1902.01|1901.51|761
1662471900000|2022-09-06 13:45:00|1902.76|1902.26|1900.01|1899.51|1903.01|1902.51|1900.01|1899.51|1209
1662472200000|2022-09-06 13:50:00|1899.88|1899.38|1896.76|1896.26|1900.76|1900.26|1896.51|1896.01|1552
1662472500000|2022-09-06 13:55:00|1896.38|1895.88|1904.51|1904.01|1904.51|1904.01|1895.51|1895.01|3270
1662472800000|2022-09-06 14:00:00|1904.76|1904.26|1894.88|1894.38|1904.76|1904.26|1893.26|1892.76|2623
1662473100000|2022-09-06 14:05:00|1895.01|1894.51|1892.51|1892.01|1895.51|1895.01|1891.63|1891.13|1361
1662473400000|2022-09-06 14:10:00|1892.67|1892.17|1891.92|1891.42|1893.17|1892.67|1889.92|1889.42|1573
1662473700000|2022-09-06 14:15:00|1891.67|1891.17|1892.79|1892.29|1893.17|1892.67|1890.17|1889.67|950
1662474000000|2022-09-06 14:20:00|1892.67|1892.17|1889.92|1889.42|1892.79|1892.29|1888.67|1888.17|1184
1662474300000|2022-09-06 14:25:00|1890.04|1889.54|1894.42|1893.92|1895.17|1894.67|1889.17|1888.67|1320
1662474600000|2022-09-06 14:30:00|1894.17|1893.67|1895.04|1894.54|1895.17|1894.67|1892.92|1892.42|865
1662474900000|2022-09-06 14:35:00|1895.17|1894.67|1897.17|1896.67|1897.42|1896.92|1893.42|1892.92|1052
1662475200000|2022-09-06 14:40:00|1897.42|1896.92|1899.42|1898.92|1899.67|1899.17|1897.42|1896.92|1506
1662475500000|2022-09-06 14:45:00|1899.29|1898.79|1899.67|1899.17|1900.67|1900.17|1898.17|1897.67|1165
1662475800000|2022-09-06 14:50:00|1899.92|1899.42|1902.67|1902.17|1904.17|1903.67|1899.67|1899.17|1085
1662476100000|2022-09-06 14:55:00|1902.54|1902.04|1904.67|1904.17|1906.17|1905.67|1902.42|1901.92|1135
1662476400000|2022-09-06 15:00:00|1904.42|1903.92|1906.17|1905.67|1907.17|1906.67|1903.54|1903.04|1502
1662476700000|2022-09-06 15:05:00|1905.92|1905.42|1908.67|1908.17|1909.92|1909.42|1905.42|1904.92|1953
1662477000000|2022-09-06 15:10:00|1908.92|1908.42|1905.17|1904.67|1908.92|1908.42|1904.92|1904.42|1557
1662477300000|2022-09-06 15:15:00|1905.29|1904.79|1904.92|1904.42|1905.42|1904.92|1903.17|1902.67|1539
1662477600000|2022-09-06 15:20:00|1904.79|1904.29|1906.12|1904.62|1906.55|1905.92|1904.42|1903.92|1863
1662477900000|2022-09-06 15:25:00|1906.13|1904.63|1903.04|1901.54|1907.03|1905.53|1903.04|1901.54|1058
1662478200000|2022-09-06 15:30:00|1903.46|1901.96|1905.87|1904.47|1907.12|1905.72|1902.96|1901.46|319
1662478500000|2022-09-06 15:35:00|1905.74|1904.34|1903.62|1902.22|1905.74|1904.34|1903.12|1901.72|46
1662478800000|2022-09-06 15:40:00|1903.37|1901.97|1904.99|1903.59|1905.49|1904.09|1903.24|1901.84|92
1662479100000|2022-09-06 15:45:00|1906.12|1904.72|1903.99|1902.59|1906.74|1905.34|1903.49|1902.09|188
1662479400000|2022-09-06 15:50:00|1904.12|1902.72|1906.37|1904.97|1906.37|1904.97|1904.12|1902.72|1
1662479700000|2022-09-06 15:55:00|1906.49|1905.09|1906.49|1904.99|1906.92|1905.47|1905.62|1904.22|6
1662480000000|2022-09-06 16:00:00|1906.48|1904.98|1906.74|1905.24|1907.65|1906.15|1905.85|1904.35|0
1662480300000|2022-09-06 16:05:00|1906.73|1905.23|1903.13|1901.63|1908.08|1906.58|1903.11|1901.61|0
1662480600000|2022-09-06 16:10:00|1903.12|1901.62|1901.89|1900.39|1903.57|1902.07|1901.41|1899.91|0
1662480900000|2022-09-06 16:15:00|1901.88|1900.38|1899.67|1898.17|1902.33|1900.83|1899.18|1897.68|0
1662481200000|2022-09-06 16:20:00|1899.46|1897.96|1898.54|1897.04|1900.19|1898.69|1898.08|1896.58|0
1662481500000|2022-09-06 16:25:00|1898.53|1897.03|1900.3|1898.8|1900.33|1898.83|1897.22|1895.72|0
1662481800000|2022-09-06 16:30:00|1899.88|1898.38|1899.42|1897.92|1900.78|1899.28|1898.99|1897.49|0
1662482100000|2022-09-06 16:35:00|1899.43|1897.93|1899.86|1898.36|1900.75|1899.25|1899.41|1897.91|0
1662482400000|2022-09-06 16:40:00|1899.85|1898.35|1902.65|1901.15|1902.65|1901.15|1898.51|1897.01|0
1662482700000|2022-09-06 16:45:00|1902.64|1901.14|1903.01|1901.51|1903.09|1901.59|1901.73|1900.23|0
1662483000000|2022-09-06 16:50:00|1903.02|1901.52|1902.58|1901.08|1903.46|1901.96|1901.22|1899.72|0
1662483300000|2022-09-06 16:55:00|1902.59|1901.09|1902.57|1901.07|1903.91|1902.41|1902.12|1900.62|0
1662483600000|2022-09-06 17:00:00|1902.56|1901.06|1900.77|1899.27|1902.57|1901.07|1900.31|1898.81|0
1662483900000|2022-09-06 17:05:00|1900.76|1899.26|1897.15|1895.65|1900.77|1899.27|1897.15|1895.65|0
1662484200000|2022-09-06 17:10:00|1897.16|1895.66|1895.82|1894.32|1898.05|1896.55|1895.79|1894.29|0
1662484500000|2022-09-06 17:15:00|1896.03|1894.53|1896.76|1895.26|1897.21|1895.71|1895.4|1893.9|0
1662484800000|2022-09-06 17:20:00|1896.77|1895.27|1897.19|1895.69|1897.66|1896.16|1896.32|1894.82|0
1662485100000|2022-09-06 17:25:00|1896.77|1895.27|1896.53|1895.03|1897.22|1895.72|1896.3|1894.8|0
1662485400000|2022-09-06 17:30:00|1896.52|1895.02|1898.53|1897.03|1899.42|1897.92|1896.29|1894.79|0
1662485700000|2022-09-06 17:35:00|1898.52|1897.02|1898.91|1897.41|1899.14|1897.64|1897.55|1896.05|0
1662486000000|2022-09-06 17:40:00|1898.9|1897.4|1897.5|1896|1898.91|1897.41|1896.57|1895.07|0
1662486300000|2022-09-06 17:45:00|1897.51|1896.01|1895.74|1894.24|1897.99|1896.49|1895.73|1894.23|0
1662486600000|2022-09-06 17:50:00|1895.73|1894.23|1896.25|1894.75|1896.68|1895.18|1895.11|1893.61|0
1662486900000|2022-09-06 17:55:00|1896.26|1894.76|1898.91|1897.41|1898.92|1897.42|1896.25|1894.75|0
1662487200000|2022-09-06 18:00:00|1898.9|1897.4|1899.7|1898.2|1900.22|1898.72|1898.4|1896.9|0
1662487500000|2022-09-06 18:05:00|1899.71|1898.21|1899.71|1898.21|1900.16|1898.66|1898.39|1896.89|0
1662487800000|2022-09-06 18:10:00|1899.72|1898.22|1902.43|1900.93|1902.89|1901.39|1899.72|1898.22|0
1662488100000|2022-09-06 18:15:00|1902.44|1900.94|1902.43|1900.93|1903.32|1901.82|1901.97|1900.47|0
1662488400000|2022-09-06 18:20:00|1902.42|1900.92|1901.53|1900.03|1902.87|1901.37|1900.63|1899.13|0
1662488700000|2022-09-06 18:25:00|1901.54|1900.04|1900.56|1899.06|1901.55|1900.05|1900.12|1898.62|0
1662489000000|2022-09-06 18:30:00|1900.55|1899.05|1899.64|1898.14|1901.01|1899.51|1898.31|1896.81|0
1662489300000|2022-09-06 18:35:00|1899.65|1898.15|1900.09|1898.59|1901|1899.5|1899.17|1897.67|0
1662489600000|2022-09-06 18:40:00|1900.1|1898.6|1898.32|1896.82|1900.1|1898.6|1898.3|1896.8|0
1662489900000|2022-09-06 18:45:00|1898.33|1896.83|1898.72|1897.22|1899.15|1897.65|1897.34|1895.84|0
1662490200000|2022-09-06 18:50:00|1898.71|1897.21|1897.75|1896.25|1898.72|1897.22|1896.38|1894.88|0
1662490500000|2022-09-06 18:55:00|1898.17|1896.67|1896.9|1895.4|1899.12|1897.62|1896.44|1894.94|0
1662490800000|2022-09-06 19:00:00|1896.91|1895.41|1896.36|1894.86|1897.59|1896.09|1895.9|1894.4|0
1662491100000|2022-09-06 19:05:00|1896.37|1894.87|1899.09|1897.59|1899.1|1897.6|1896.35|1894.85|0
1662491400000|2022-09-06 19:10:00|1899.1|1897.6|1899.08|1897.58|1900.41|1898.91|1898.62|1897.12|0
1662491700000|2022-09-06 19:15:00|1899.07|1897.57|1899|1897.5|1901.3|1899.8|1899|1897.5|0
1662492000000|2022-09-06 19:20:00|1898.98|1897.48|1898.15|1896.65|1899.03|1897.53|1895.91|1894.41|0
1662492300000|2022-09-06 19:25:00|1898.14|1896.64|1897.26|1895.76|1898.62|1897.12|1897.25|1895.75|0
1662492600000|2022-09-06 19:30:00|1897.25|1895.75|1895.49|1893.99|1897.26|1895.76|1894.57|1893.07|0
1662492900000|2022-09-06 19:35:00|1895.5|1894|1895.9|1894.4|1896.8|1895.3|1895.46|1893.96|0
1662493200000|2022-09-06 19:40:00|1895.89|1894.39|1899.06|1897.56|1899.08|1897.58|1895.89|1894.39|0
1662493500000|2022-09-06 19:45:00|1899.05|1897.55|1897.76|1896.26|1899.51|1898.01|1896.4|1894.9|0
1662493800000|2022-09-06 19:50:00|1897.71|1896.21|1896.77|1895.27|1897.74|1896.24|1896.32|1894.82|0
1662494100000|2022-09-06 19:55:00|1896.76|1895.26|1897.2|1895.7|1897.36|1895.86|1895.74|1894.24|0
1662494400000|2022-09-06 20:00:00|1897.19|1895.69|1895.9|1894.4|1897.27|1895.77|1895.29|1893.79|0
1662494700000|2022-09-06 20:05:00|1895.91|1894.41|1895.11|1893.61|1896.08|1894.58|1895.02|1893.52|0
1662495000000|2022-09-06 20:10:00|1895.2|1893.7|1895.56|1894.06|1896.01|1894.51|1895.02|1893.52|0
1662495300000|2022-09-06 20:15:00|1895.48|1893.98|1896.36|1894.86|1896.36|1894.86|1895.26|1893.76|0
1662495600000|2022-09-06 20:20:00|1896.32|1894.82|1895.79|1894.29|1896.54|1895.04|1895.79|1894.29|0
1662495900000|2022-09-06 20:25:00|1895.78|1894.28|1895.26|1893.76|1895.79|1894.29|1894.99|1893.49|0
1662496200000|2022-09-06 20:30:00|1895.25|1893.75|1895.17|1893.67|1895.25|1893.75|1894.77|1893.27|0
1662496500000|2022-09-06 20:35:00|1895.16|1893.66|1895.17|1893.67|1895.39|1893.89|1895.08|1893.58|0
1662496800000|2022-09-06 20:40:00|1895.26|1893.76|1896.05|1894.55|1896.05|1894.55|1895.17|1893.67|0
1662497100000|2022-09-06 20:45:00|1895.96|1894.46|1896.27|1894.77|1896.27|1894.77|1895.79|1894.29|0
1662497400000|2022-09-06 20:50:00|1896.28|1894.78|1895.79|1894.29|1896.36|1894.86|1895.7|1894.2|0
1662497700000|2022-09-06 20:55:00|1895.83|1894.33|1896.46|1894.96|1896.68|1895.18|1895.79|1894.29|0
1662498000000|2022-09-06 21:00:00|1896.55|1895.05|1896.46|1894.96|1896.68|1895.18|1896.37|1894.87|0
1662498300000|2022-09-06 21:05:00|1896.5|1895|1896.24|1894.74|1896.51|1895.01|1896.19|1894.69|0
1662498600000|2022-09-06 21:10:00|1896.19|1894.69|1896.2|1894.7|1896.24|1894.74|1896.06|1894.56|0
1662498900000|2022-09-06 21:15:00|1896.19|1894.69|1896.33|1894.83|1896.33|1894.83|1896.11|1894.61|0
1662499200000|2022-09-06 21:20:00|1896.32|1894.82|1895.93|1894.43|1896.33|1894.83|1895.88|1894.38|0
1662499500000|2022-09-06 21:25:00|1895.94|1894.44|1896.11|1894.61|1896.19|1894.69|1895.94|1894.44|0
1662499800000|2022-09-06 21:30:00|1896.1|1894.6|1896.06|1894.56|1896.1|1894.6|1896.06|1894.56|0
1662500100000|2022-09-06 21:35:00|1896.11|1894.61|1896.06|1894.56|1896.15|1894.65|1896.02|1894.52|0
1662500400000|2022-09-06 21:40:00|1896.11|1894.61|1896.06|1894.56|1896.11|1894.61|1896.06|1894.56|0
1662500700000|2022-09-06 21:45:00|1895.97|1894.47|1895.89|1894.39|1895.97|1894.47|1895.89|1894.39|0
1662501000000|2022-09-06 21:50:00|1895.93|1894.43|1895.97|1894.47|1895.97|1894.47|1895.93|1894.43|0
1662501300000|2022-09-06 21:55:00|1895.98|1894.48|1896.06|1894.56|1896.11|1894.61|1895.98|1894.48|0
1662501600000|2022-09-06 22:00:00|1896.11|1894.61|1896.55|1895.05|1896.55|1895.05|1895.53|1894.03|0
1662501900000|2022-09-06 22:05:00|1896.59|1895.09|1896.59|1895.09|1896.68|1895.18|1895.97|1894.47|0
1662502200000|2022-09-06 22:10:00|1896.6|1895.1|1897.35|1895.85|1897.66|1896.16|1896.6|1895.1|0
1662502500000|2022-09-06 22:15:00|1897.44|1895.94|1897.44|1895.94|1897.44|1895.94|1896.68|1895.18|0
1662502800000|2022-09-06 22:20:00|1897.43|1895.93|1896.95|1895.45|1897.44|1895.94|1896.95|1895.45|0
1662503100000|2022-09-06 22:25:00|1896.9|1895.4|1897.26|1895.76|1897.26|1895.76|1896.86|1895.36|0
1662503400000|2022-09-06 22:30:00|1897.3|1895.8|1896.77|1895.27|1897.57|1896.07|1896.77|1895.27|0
1662503700000|2022-09-06 22:35:00|1896.73|1895.23|1896.68|1895.18|1896.9|1895.4|1896.37|1894.87|0
1662504000000|2022-09-06 22:40:00|1896.59|1895.09|1896.95|1895.45|1897.04|1895.54|1896.55|1895.05|0
1662504300000|2022-09-06 22:45:00|1896.94|1895.44|1897.26|1895.76|1897.26|1895.76|1896.68|1895.18|0
1662504600000|2022-09-06 22:50:00|1897.21|1895.71|1896.86|1895.36|1897.35|1895.85|1896.55|1895.05|0
1662504900000|2022-09-06 22:55:00|1896.9|1895.4|1896.86|1895.36|1897.26|1895.76|1896.86|1895.36|0
1662505200000|2022-09-06 23:00:00|1896.95|1895.45|1896.46|1894.96|1897.21|1895.71|1896.46|1894.96|0
1662505500000|2022-09-06 23:05:00|1896.42|1894.92|1895.27|1893.77|1896.55|1895.05|1895.09|1893.59|0
1662505800000|2022-09-06 23:10:00|1895.31|1893.81|1895.27|1893.77|1895.31|1893.81|1894.78|1893.28|0
1662506100000|2022-09-06 23:15:00|1895.4|1893.9|1895.49|1893.99|1895.88|1894.38|1895.4|1893.9|0
1662506400000|2022-09-06 23:20:00|1895.57|1894.07|1896.11|1894.61|1896.15|1894.65|1895.49|1893.99|0
1662506700000|2022-09-06 23:25:00|1896.15|1894.65|1895.57|1894.07|1896.37|1894.87|1895.57|1894.07|0
1662507000000|2022-09-06 23:30:00|1895.58|1894.08|1895.97|1894.47|1896.46|1894.96|1895.57|1894.07|0
1662507300000|2022-09-06 23:35:00|1895.98|1894.48|1896.15|1894.65|1896.46|1894.96|1895.97|1894.47|0
1662507600000|2022-09-06 23:40:00|1896.06|1894.56|1896.55|1895.05|1896.86|1895.36|1896.06|1894.56|0
1662507900000|2022-09-06 23:45:00|1896.53|1895.03|1895.91|1894.41|1896.53|1895.03|1895.47|1893.97|0
1662508200000|2022-09-06 23:50:00|1895.86|1894.36|1895.47|1893.97|1896.04|1894.54|1895.2|1893.7|0
1662508500000|2022-09-06 23:55:00|1895.46|1893.96|1895.38|1893.88|1895.78|1894.28|1895.07|1893.57|0
1662508800000|2022-09-07 00:00:00|1895.37|1893.87|1894.98|1893.48|1895.86|1894.36|1893.38|1891.88|0
1662509100000|2022-09-07 00:05:00|1894.93|1893.43|1896.04|1894.54|1896.13|1894.63|1894.67|1893.17|0
1662509400000|2022-09-07 00:10:00|1895.95|1894.45|1895|1893.5|1895.95|1894.45|1894.31|1892.81|0
1662509700000|2022-09-07 00:15:00|1894.96|1893.46|1889.55|1888.05|1894.96|1893.46|1889.31|1887.81|0
1662510000000|2022-09-07 00:20:00|1889.76|1888.26|1886.56|1885.06|1889.77|1888.27|1885.75|1884.25|0
1662510300000|2022-09-07 00:25:00|1886.13|1884.63|1886.62|1885.12|1886.63|1885.13|1885.95|1884.45|0
1662510600000|2022-09-07 00:30:00|1886.63|1885.13|1886.1|1884.6|1887.5|1886|1885.42|1883.92|0
1662510900000|2022-09-07 00:35:00|1886.31|1884.81|1886.11|1884.61|1886.75|1885.25|1885.21|1883.71|0
1662511200000|2022-09-07 00:40:00|1885.69|1884.19|1884.81|1883.31|1885.9|1884.4|1884.8|1883.3|0
1662511500000|2022-09-07 00:45:00|1884.82|1883.32|1885.24|1883.74|1885.68|1884.18|1884.34|1882.84|0
1662511800000|2022-09-07 00:50:00|1885.25|1883.75|1886.12|1884.62|1886.55|1885.05|1885.23|1883.73|0
1662512100000|2022-09-07 00:55:00|1886.11|1884.61|1886.13|1884.63|1887|1885.5|1885.24|1883.74|0
1662512400000|2022-09-07 01:00:00|1886.14|1884.64|1884.36|1882.86|1886.14|1884.64|1884.35|1882.85|0
1662512700000|2022-09-07 01:05:00|1884.35|1882.85|1884.79|1883.29|1885.24|1883.74|1884.35|1882.85|0
1662513000000|2022-09-07 01:10:00|1884.58|1883.08|1885.26|1883.76|1885.69|1884.19|1884.36|1882.86|0
1662513300000|2022-09-07 01:15:00|1885.25|1883.75|1884.83|1883.33|1886.14|1884.64|1884.38|1882.88|0
1662513600000|2022-09-07 01:20:00|1884.82|1883.32|1884.41|1882.91|1885.72|1884.22|1884.41|1882.91|0
1662513900000|2022-09-07 01:25:00|1884.4|1882.9|1885.26|1883.76|1885.71|1884.21|1883.98|1882.48|0
1662514200000|2022-09-07 01:30:00|1885.47|1883.97|1886.15|1884.65|1886.16|1884.66|1884.38|1882.88|0
1662514500000|2022-09-07 01:35:00|1886.14|1884.64|1886.34|1884.84|1886.56|1885.06|1884.82|1883.32|0
1662514800000|2022-09-07 01:40:00|1886.35|1884.85|1886.13|1884.63|1886.56|1885.06|1886.1|1884.6|0
1662515100000|2022-09-07 01:45:00|1886.14|1884.64|1887.06|1885.56|1887.06|1885.56|1885.7|1884.2|0
1662515400000|2022-09-07 01:50:00|1887.48|1885.98|1887.48|1885.98|1887.92|1886.42|1887.04|1885.54|0
1662515700000|2022-09-07 01:55:00|1887.47|1885.97|1887.04|1885.54|1887.48|1885.98|1886.62|1885.12|0
1662516000000|2022-09-07 02:00:00|1886.62|1885.12|1887.04|1885.54|1887.05|1885.55|1886.61|1885.11|0
1662516300000|2022-09-07 02:05:00|1886.62|1885.12|1887.05|1885.55|1887.06|1885.56|1886.61|1885.11|0
1662516600000|2022-09-07 02:10:00|1887.06|1885.56|1886.17|1884.67|1887.06|1885.56|1885.73|1884.23|0
1662516900000|2022-09-07 02:15:00|1886.16|1884.66|1885.73|1884.23|1886.17|1884.67|1885.72|1884.22|0
1662517200000|2022-09-07 02:20:00|1885.94|1884.44|1886.73|1885.23|1886.74|1885.24|1885.73|1884.23|0
1662517500000|2022-09-07 02:25:00|1886.72|1885.22|1888.04|1886.54|1888.04|1886.54|1886.29|1884.79|0
1662517800000|2022-09-07 02:30:00|1888.05|1886.55|1888.71|1887.21|1888.93|1887.43|1888.04|1886.54|0
1662518100000|2022-09-07 02:35:00|1888.92|1887.42|1887.6|1886.1|1889.36|1887.86|1887.17|1885.67|0
1662518400000|2022-09-07 02:40:00|1887.61|1886.11|1887.6|1886.1|1887.61|1886.11|1887.6|1886.1|0
1662518700000|2022-09-07 02:45:00|1887.61|1886.11|1887.62|1886.12|1887.63|1886.13|1887.17|1885.67|0
1662519000000|2022-09-07 02:50:00|1887.63|1886.13|1886.29|1884.79|1888.06|1886.56|1886.29|1884.79|0
1662519300000|2022-09-07 02:55:00|1886.28|1884.78|1886.28|1884.78|1886.71|1885.21|1886.27|1884.77|0
1662519600000|2022-09-07 03:00:00|1886.29|1884.79|1886.28|1884.78|1886.72|1885.22|1885.84|1884.34|0
1662519900000|2022-09-07 03:05:00|1886.29|1884.79|1885.42|1883.92|1886.29|1884.79|1885.42|1883.92|0
1662520200000|2022-09-07 03:10:00|1885.41|1883.91|1885.41|1883.91|1885.42|1883.92|1884.74|1883.24|0
1662520500000|2022-09-07 03:15:00|1885.4|1883.9|1884.54|1883.04|1885.44|1883.94|1884.53|1883.03|0
1662520800000|2022-09-07 03:20:00|1884.55|1883.05|1884.99|1883.49|1884.99|1883.49|1884.54|1883.04|0
1662521100000|2022-09-07 03:25:00|1884.77|1883.27|1885.92|1884.42|1885.92|1884.42|1884.55|1883.05|0
1662521400000|2022-09-07 03:30:00|1885.49|1883.99|1885.04|1883.54|1885.49|1883.99|1884.81|1883.31|0
1662521700000|2022-09-07 03:35:00|1885.05|1883.55|1884.15|1882.65|1885.05|1883.55|1884.15|1882.65|0
1662522000000|2022-09-07 03:40:00|1884.16|1882.66|1884.59|1883.09|1884.6|1883.1|1884.16|1882.66|0
1662522300000|2022-09-07 03:45:00|1884.6|1883.1|1885.02|1883.52|1885.03|1883.53|1884.6|1883.1|0
1662522600000|2022-09-07 03:50:00|1884.6|1883.1|1885.92|1884.42|1886.35|1884.85|1884.58|1883.08|0
1662522900000|2022-09-07 03:55:00|1885.93|1884.43|1885.93|1884.43|1885.93|1884.43|1885.91|1884.41|0
1662523200000|2022-09-07 04:00:00|1885.92|1884.42|1885.04|1883.54|1885.93|1884.43|1885.04|1883.54|0
1662523500000|2022-09-07 04:05:00|1885.03|1883.53|1885.05|1883.55|1885.06|1883.56|1885.03|1883.53|0
1662523800000|2022-09-07 04:10:00|1885.04|1883.54|1884.62|1883.12|1885.48|1883.98|1884.62|1883.12|0
1662524100000|2022-09-07 04:15:00|1884.63|1883.13|1884.62|1883.12|1885.06|1883.56|1884.62|1883.12|0
1662524400000|2022-09-07 04:20:00|1884.63|1883.13|1884.25|1882.75|1884.7|1883.2|1884.24|1882.74|0
1662524700000|2022-09-07 04:25:00|1884.24|1882.74|1884.67|1883.17|1884.69|1883.19|1884.24|1882.74|0
1662525000000|2022-09-07 04:30:00|1884.68|1883.18|1885.99|1884.49|1886.42|1884.92|1884.67|1883.17|0
1662525300000|2022-09-07 04:35:00|1886|1884.5|1886.87|1885.37|1887.3|1885.8|1885.99|1884.49|0
1662525600000|2022-09-07 04:40:00|1886.86|1885.36|1886.65|1885.15|1886.87|1885.37|1886.42|1884.92|0
1662525900000|2022-09-07 04:45:00|1886.44|1884.94|1887.36|1885.86|1887.36|1885.86|1886.44|1884.94|0
1662526200000|2022-09-07 04:50:00|1887.37|1885.87|1888.64|1887.14|1888.68|1887.18|1887.14|1885.64|0
1662526500000|2022-09-07 04:55:00|1888.65|1887.15|1888.22|1886.72|1889.08|1887.58|1888.21|1886.71|0
1662526800000|2022-09-07 05:00:00|1888.23|1886.73|1887.8|1886.3|1888.67|1887.17|1887.78|1886.28|0
1662527100000|2022-09-07 05:05:00|1888.02|1886.52|1889.56|1888.06|1889.56|1888.06|1887.8|1886.3|0
1662527400000|2022-09-07 05:10:00|1889.55|1888.05|1889.56|1888.06|1890|1888.5|1889.12|1887.62|0
1662527700000|2022-09-07 05:15:00|1889.57|1888.07|1890.61|1889.11|1890.62|1889.12|1889.57|1888.07|0
1662528000000|2022-09-07 05:20:00|1890.6|1889.1|1891.29|1889.79|1891.3|1889.8|1890.16|1888.66|0
1662528300000|2022-09-07 05:25:00|1891.08|1889.58|1890.38|1888.88|1891.29|1889.79|1890.18|1888.68|0
1662528600000|2022-09-07 05:30:00|1890.39|1888.89|1889.52|1888.02|1890.82|1889.32|1889.51|1888.01|0
1662528900000|2022-09-07 05:35:00|1889.73|1888.23|1889.48|1887.98|1889.95|1888.45|1889.48|1887.98|0
1662529200000|2022-09-07 05:40:00|1889.47|1887.97|1889.94|1888.44|1889.94|1888.44|1889.47|1887.97|0
1662529500000|2022-09-07 05:45:00|1889.95|1888.45|1890.38|1888.88|1891.28|1889.78|1889.94|1888.44|0
1662529800000|2022-09-07 05:50:00|1890.37|1888.87|1889.84|1888.34|1890.38|1888.88|1889.09|1887.59|0
1662530100000|2022-09-07 05:55:00|1889.83|1888.33|1889.38|1887.88|1890.27|1888.77|1889.37|1887.87|0
1662530400000|2022-09-07 06:00:00|1889.8|1888.3|1888.23|1886.73|1891.53|1890.03|1888.02|1886.52|0
1662530700000|2022-09-07 06:05:00|1888.44|1886.94|1888.02|1886.52|1888.89|1887.39|1887.58|1886.08|0
1662531000000|2022-09-07 06:10:00|1888.01|1886.51|1890.79|1889.29|1890.79|1889.29|1888.01|1886.51|0
1662531300000|2022-09-07 06:15:00|1890.8|1889.3|1891.35|1889.85|1891.72|1890.22|1889.52|1888.02|0
1662531600000|2022-09-07 06:20:00|1891.36|1889.86|1893.68|1892.18|1894.13|1892.63|1891.35|1889.85|0
1662531900000|2022-09-07 06:25:00|1893.26|1891.76|1892.34|1890.84|1893.47|1891.97|1891.9|1890.4|0
1662532200000|2022-09-07 06:30:00|1892.13|1890.63|1889.74|1888.34|1892.34|1890.84|1889.62|1888.22|40
1662532500000|2022-09-07 06:35:00|1890.37|1888.97|1890.74|1889.34|1890.99|1889.59|1890.12|1888.72|9
1662532800000|2022-09-07 06:40:00|1890.87|1889.47|1891.74|1890.34|1892.49|1891.09|1890.87|1889.47|27
1662533100000|2022-09-07 06:45:00|1891.62|1890.22|1892.12|1890.72|1892.49|1891.09|1891.62|1890.22|55
1662533400000|2022-09-07 06:50:00|1891.99|1890.59|1891.99|1890.59|1892.37|1890.97|1891.99|1890.59|3
1662533700000|2022-09-07 06:55:00|1892.03|1890.53|1890.75|1889.25|1892.91|1891.41|1890.33|1888.83|0
1662534000000|2022-09-07 07:00:00|1891.17|1889.67|1886.54|1886.04|1892.05|1890.55|1884.67|1884.17|4664
1662534300000|2022-09-07 07:05:00|1886.67|1886.17|1887.92|1887.42|1891.92|1891.42|1885.67|1885.17|2421
1662534600000|2022-09-07 07:10:00|1888.04|1887.54|1889.42|1888.92|1892.17|1891.67|1885.92|1885.42|1944
1662534900000|2022-09-07 07:15:00|1889.29|1888.79|1889.92|1889.42|1892.17|1891.67|1889.04|1888.54|1041
1662535200000|2022-09-07 07:20:00|1890.42|1889.92|1888.17|1887.67|1892.92|1892.42|1887.92|1887.42|964
1662535500000|2022-09-07 07:25:00|1887.92|1887.42|1886.42|1885.92|1888.42|1887.92|1885.42|1884.92|1045
1662535800000|2022-09-07 07:30:00|1886.17|1885.67|1886.29|1885.79|1886.42|1885.92|1882.92|1882.42|1808
1662536100000|2022-09-07 07:35:00|1886.17|1885.67|1887.67|1887.17|1888.92|1888.42|1884.92|1884.42|909
1662536400000|2022-09-07 07:40:00|1887.54|1887.04|1887.79|1887.29|1888.29|1887.79|1886.54|1886.04|691
1662536700000|2022-09-07 07:45:00|1888.04|1887.54|1890.04|1889.54|1890.29|1889.79|1887.79|1887.29|877
1662537000000|2022-09-07 07:50:00|1889.91|1889.41|1888.29|1887.79|1890.16|1889.66|1886.54|1886.04|941
1662537300000|2022-09-07 07:55:00|1888.54|1888.04|1889.54|1889.04|1889.66|1889.16|1887.54|1887.04|482
1662537600000|2022-09-07 08:00:00|1889.29|1888.79|1893.04|1892.54|1893.16|1892.66|1887.54|1887.04|1000
1662537900000|2022-09-07 08:05:00|1893.29|1892.79|1896.29|1895.79|1896.54|1896.04|1893.04|1892.54|1436
1662538200000|2022-09-07 08:10:00|1896.16|1895.66|1893.79|1893.29|1896.54|1896.04|1893.29|1892.79|932
1662538500000|2022-09-07 08:15:00|1894.04|1893.54|1894.41|1893.91|1894.79|1894.29|1893.04|1892.54|645
1662538800000|2022-09-07 08:20:00|1894.54|1894.04|1894.54|1894.04|1895.04|1894.54|1892.04|1891.54|548
1662539100000|2022-09-07 08:25:00|1894.29|1893.79|1893.29|1892.79|1895.04|1894.54|1893.29|1892.79|447
1662539400000|2022-09-07 08:30:00|1893.41|1892.91|1893.04|1892.54|1894.04|1893.54|1892.79|1892.29|400
1662539700000|2022-09-07 08:35:00|1892.79|1892.29|1890.79|1890.29|1893.04|1892.54|1890.79|1890.29|494
1662540000000|2022-09-07 08:40:00|1890.66|1890.16|1892.04|1891.54|1892.29|1891.79|1890.04|1889.54|397
1662540300000|2022-09-07 08:45:00|1892.16|1891.66|1892.54|1892.04|1893.04|1892.54|1892.04|1891.54|490
1662540600000|2022-09-07 08:50:00|1892.66|1892.16|1893.54|1893.04|1893.79|1893.29|1891.04|1890.54|613
1662540900000|2022-09-07 08:55:00|1893.79|1893.29|1894.04|1893.54|1894.54|1894.04|1893.29|1892.79|466
1662541200000|2022-09-07 09:00:00|1893.79|1893.29|1890.04|1889.54|1894.04|1893.54|1889.79|1889.29|714
1662541500000|2022-09-07 09:05:00|1890.16|1889.66|1888.29|1887.79|1890.79|1890.29|1887.79|1887.29|811
1662541800000|2022-09-07 09:10:00|1888.16|1887.66|1887.79|1887.29|1889.29|1888.79|1886.91|1886.41|345
1662542100000|2022-09-07 09:15:00|1887.91|1887.41|1889.29|1888.79|1889.91|1889.41|1887.91|1887.41|498
1662542400000|2022-09-07 09:20:00|1889.04|1888.54|1886.91|1886.41|1889.29|1888.79|1886.91|1886.41|773
1662542700000|2022-09-07 09:25:00|1887.04|1886.54|1887.04|1886.54|1887.54|1887.04|1885.79|1885.29|474
1662543000000|2022-09-07 09:30:00|1887.29|1886.79|1887.54|1887.04|1887.79|1887.29|1885.41|1884.91|419
1662543300000|2022-09-07 09:35:00|1887.66|1887.16|1885.79|1885.29|1888.54|1888.04|1885.54|1885.04|420
1662543600000|2022-09-07 09:40:00|1885.54|1885.04|1886.29|1885.79|1887.29|1886.79|1885.54|1885.04|564
1662543900000|2022-09-07 09:45:00|1886.54|1886.04|1887.04|1886.54|1887.29|1886.79|1885.54|1885.04|394
1662544200000|2022-09-07 09:50:00|1886.79|1886.29|1886.54|1886.04|1887.16|1886.66|1886.04|1885.54|369
1662544500000|2022-09-07 09:55:00|1886.79|1886.29|1888.04|1887.54|1888.54|1888.04|1886.54|1886.04|289
1662544800000|2022-09-07 10:00:00|1887.79|1887.29|1886.54|1886.04|1888.54|1888.04|1886.54|1886.04|394
1662545100000|2022-09-07 10:05:00|1886.66|1886.16|1887.79|1887.29|1888.54|1888.04|1886.66|1886.16|368
1662545400000|2022-09-07 10:10:00|1888.04|1887.54|1886.79|1886.29|1888.29|1887.79|1886.79|1886.29|309
1662545700000|2022-09-07 10:15:00|1886.66|1886.16|1887.16|1886.66|1887.16|1886.66|1885.29|1884.79|515
1662546000000|2022-09-07 10:20:00|1887.29|1886.79|1888.54|1888.04|1888.54|1888.04|1885.79|1885.29|314
1662546300000|2022-09-07 10:25:00|1888.29|1887.79|1889.79|1889.29|1890.29|1889.79|1888.04|1887.54|452
1662546600000|2022-09-07 10:30:00|1889.54|1889.04|1888.54|1888.04|1889.79|1889.29|1888.29|1887.79|477
1662546900000|2022-09-07 10:35:00|1888.79|1888.29|1889.04|1888.54|1890.54|1890.04|1888.29|1887.79|613
1662547200000|2022-09-07 10:40:00|1888.79|1888.29|1888.41|1887.91|1888.79|1888.29|1887.29|1886.79|417
1662547500000|2022-09-07 10:45:00|1888.29|1887.79|1885.79|1885.29|1888.54|1888.04|1885.29|1884.79|366
1662547800000|2022-09-07 10:50:00|1885.66|1885.16|1887.29|1886.79|1887.54|1887.04|1885.66|1885.16|333
1662548100000|2022-09-07 10:55:00|1887.04|1886.54|1887.04|1886.54|1887.54|1887.04|1886.29|1885.79|326
1662548400000|2022-09-07 11:00:00|1887.16|1886.66|1887.29|1886.79|1887.54|1887.04|1886.54|1886.04|384
1662548700000|2022-09-07 11:05:00|1887.04|1886.54|1887.04|1886.54|1888.79|1888.29|1886.66|1886.16|334
1662549000000|2022-09-07 11:10:00|1887.16|1886.66|1888.54|1888.04|1888.54|1888.04|1887.04|1886.54|209
1662549300000|2022-09-07 11:15:00|1888.79|1888.29|1887.16|1886.66|1888.79|1888.29|1887.16|1886.66|340
1662549600000|2022-09-07 11:20:00|1887.29|1886.79|1888.04|1887.54|1888.16|1887.66|1887.16|1886.66|126
1662549900000|2022-09-07 11:25:00|1888.16|1887.66|1888.29|1887.79|1888.54|1888.04|1887.54|1887.04|179
1662550200000|2022-09-07 11:30:00|1888.04|1887.54|1886.79|1886.29|1888.29|1887.79|1886.29|1885.79|245
1662550500000|2022-09-07 11:35:00|1886.54|1886.04|1882.04|1881.54|1887.54|1887.04|1882.04|1881.54|466
1662550800000|2022-09-07 11:40:00|1882.23|1881.73|1883.98|1883.48|1883.98|1883.48|1880.85|1880.35|713
1662551100000|2022-09-07 11:45:00|1883.73|1883.23|1882.98|1882.48|1883.85|1883.35|1882.48|1881.98|486
1662551400000|2022-09-07 11:50:00|1882.6|1882.1|1883.73|1883.23|1883.73|1883.23|1881.73|1881.23|410
1662551700000|2022-09-07 11:55:00|1883.98|1883.48|1883.98|1883.48|1884.48|1883.98|1883.73|1883.23|389
1662552000000|2022-09-07 12:00:00|1884.23|1883.73|1882.73|1882.23|1884.48|1883.98|1882.23|1881.73|365
1662552300000|2022-09-07 12:05:00|1882.48|1881.98|1879.98|1879.48|1882.6|1882.1|1879.73|1879.23|815
1662552600000|2022-09-07 12:10:00|1880.1|1879.6|1879.48|1878.98|1880.1|1879.6|1877.73|1877.23|1517
1662552900000|2022-09-07 12:15:00|1879.73|1879.23|1878.23|1877.73|1879.98|1879.48|1877.73|1877.23|583
1662553200000|2022-09-07 12:20:00|1878.48|1877.98|1877.48|1876.98|1878.98|1878.48|1876.73|1876.23|874
1662553500000|2022-09-07 12:25:00|1877.23|1876.73|1876.23|1875.73|1877.73|1877.23|1875.73|1875.23|951
1662553800000|2022-09-07 12:30:00|1876.1|1875.6|1877.98|1877.48|1878.23|1877.73|1875.98|1875.48|1001
1662554100000|2022-09-07 12:35:00|1877.73|1877.23|1881.23|1880.73|1881.48|1880.98|1877.48|1876.98|1043
1662554400000|2022-09-07 12:40:00|1881.48|1880.98|1879.23|1878.73|1881.48|1880.98|1879.23|1878.73|600
1662554700000|2022-09-07 12:45:00|1878.98|1878.48|1879.98|1879.48|1879.98|1879.48|1878.48|1877.98|736
1662555000000|2022-09-07 12:50:00|1880.23|1879.73|1878.98|1878.48|1880.48|1879.98|1878.73|1878.23|823
1662555300000|2022-09-07 12:55:00|1879.23|1878.73|1882.48|1881.98|1882.73|1882.23|1879.23|1878.73|1279
1662555600000|2022-09-07 13:00:00|1882.23|1881.73|1881.98|1881.48|1882.48|1881.98|1881.23|1880.73|890
1662555900000|2022-09-07 13:05:00|1882.23|1881.73|1883.23|1882.73|1883.6|1883.1|1882.23|1881.73|733
1662556200000|2022-09-07 13:10:00|1883.35|1882.85|1880.98|1880.48|1883.48|1882.98|1879.73|1879.23|1192
1662556500000|2022-09-07 13:15:00|1881.23|1880.73|1882.98|1882.48|1883.23|1882.73|1880.98|1880.48|634
1662556800000|2022-09-07 13:20:00|1883.1|1882.6|1884.23|1883.73|1884.48|1883.98|1882.98|1882.48|649
1662557100000|2022-09-07 13:25:00|1884.48|1883.98|1883.98|1883.48|1884.73|1884.23|1882.98|1882.48|707
1662557400000|2022-09-07 13:30:00|1883.73|1883.23|1885.35|1884.85|1885.48|1884.98|1881.48|1880.98|1609
1662557700000|2022-09-07 13:35:00|1885.48|1884.98|1888.73|1888.23|1890.1|1889.6|1885.23|1884.73|2104
1662558000000|2022-09-07 13:40:00|1888.85|1888.35|1890.73|1890.23|1891.48|1890.98|1888.48|1887.98|1682
1662558300000|2022-09-07 13:45:00|1890.98|1890.48|1893.23|1892.73|1894.23|1893.73|1890.48|1889.98|1479
1662558600000|2022-09-07 13:50:00|1893.48|1892.98|1892.48|1891.98|1893.48|1892.98|1890.48|1889.98|1270
1662558900000|2022-09-07 13:55:00|1892.6|1892.1|1893.98|1893.48|1896.23|1895.73|1892.23|1891.73|2074
1662559200000|2022-09-07 14:00:00|1894.1|1893.6|1893.98|1893.48|1894.48|1893.98|1890.98|1890.48|1692
1662559500000|2022-09-07 14:05:00|1894.23|1893.73|1893.48|1892.98|1894.98|1894.48|1892.23|1891.73|854
1662559800000|2022-09-07 14:10:00|1893.73|1893.23|1890.98|1890.48|1894.85|1894.35|1890.98|1890.48|821
1662560100000|2022-09-07 14:15:00|1890.73|1890.23|1892.48|1891.98|1892.98|1892.48|1889.73|1889.23|1282
1662560400000|2022-09-07 14:20:00|1892.23|1891.73|1891.73|1891.23|1893.1|1892.6|1890.98|1890.48|1099
1662560700000|2022-09-07 14:25:00|1891.6|1891.1|1895.48|1894.98|1895.73|1895.23|1891.35|1890.85|1282
1662561000000|2022-09-07 14:30:00|1895.73|1895.23|1896.48|1895.98|1898.48|1897.98|1895.73|1895.23|1357
1662561300000|2022-09-07 14:35:00|1896.23|1895.73|1895.98|1895.48|1897.73|1897.23|1895.73|1895.23|1602
1662561600000|2022-09-07 14:40:00|1895.73|1895.23|1895.35|1894.85|1897.23|1896.73|1894.48|1893.98|1173
1662561900000|2022-09-07 14:45:00|1895.48|1894.98|1895.23|1894.73|1895.48|1894.98|1893.98|1893.48|1158
1662562200000|2022-09-07 14:50:00|1895.1|1894.6|1896.48|1895.98|1896.98|1896.48|1894.23|1893.73|758
1662562500000|2022-09-07 14:55:00|1896.35|1895.85|1895.23|1894.73|1896.73|1896.23|1895.23|1894.73|892
1662562800000|2022-09-07 15:00:00|1895.48|1894.98|1896.98|1896.48|1897.23|1896.73|1894.73|1894.23|1192
1662563100000|2022-09-07 15:05:00|1897.1|1896.6|1897.98|1897.48|1898.23|1897.73|1895.98|1895.48|1345
1662563400000|2022-09-07 15:10:00|1898.1|1897.6|1902.23|1901.73|1903.23|1902.73|1897.98|1897.48|2370
1662563700000|2022-09-07 15:15:00|1902.1|1901.6|1903.23|1902.73|1903.23|1902.73|1901.23|1900.73|2740
1662564000000|2022-09-07 15:20:00|1903.1|1902.6|1903.65|1902.15|1904.07|1902.98|1901.73|1901.23|2977
1662564300000|2022-09-07 15:25:00|1903.64|1902.14|1902.38|1900.88|1904.5|1903|1901.95|1900.45|880
1662564600000|2022-09-07 15:30:00|1902.39|1900.89|1898.55|1897.15|1902.4|1900.9|1898.55|1897.15|309
1662564900000|2022-09-07 15:35:00|1898.43|1897.03|1899.18|1897.78|1899.68|1898.28|1898.18|1896.78|91
1662565200000|2022-09-07 15:40:00|1898.55|1897.15|1896.3|1894.9|1899.18|1897.78|1896.05|1894.65|92
1662565500000|2022-09-07 15:45:00|1896.55|1895.15|1898.3|1896.9|1898.43|1897.03|1896.55|1895.15|47
1662565800000|2022-09-07 15:50:00|1898.43|1897.03|1898.18|1896.78|1898.55|1897.15|1897.18|1895.78|106
1662566100000|2022-09-07 15:55:00|1898.55|1897.15|1897.22|1895.72|1898.93|1897.53|1896.68|1895.28|48
1662566400000|2022-09-07 16:00:00|1897.23|1895.73|1897.24|1895.74|1898.55|1897.05|1897.22|1895.72|0
1662566700000|2022-09-07 16:05:00|1897.25|1895.75|1897.26|1895.76|1897.68|1896.18|1895.9|1894.4|0
1662567000000|2022-09-07 16:10:00|1897.25|1895.75|1894.69|1893.19|1897.27|1895.77|1894.59|1893.09|0
1662567300000|2022-09-07 16:15:00|1895.11|1893.61|1893.37|1891.87|1895.12|1893.62|1893.35|1891.85|0
1662567600000|2022-09-07 16:20:00|1893.36|1891.86|1891.63|1890.13|1893.81|1892.31|1891.59|1890.09|0
1662567900000|2022-09-07 16:25:00|1891.62|1890.12|1893.81|1892.31|1894.25|1892.75|1891.55|1890.05|0
1662568200000|2022-09-07 16:30:00|1893.39|1891.89|1894.27|1892.77|1894.27|1892.77|1892.9|1891.4|0
1662568500000|2022-09-07 16:35:00|1894.28|1892.78|1896.91|1895.41|1896.91|1895.41|1893.81|1892.31|0
1662568800000|2022-09-07 16:40:00|1896.85|1895.35|1898.29|1896.79|1899.59|1898.09|1896.4|1894.9|0
1662569100000|2022-09-07 16:45:00|1898.28|1896.78|1898.04|1896.54|1898.74|1897.24|1897.59|1896.09|0
1662569400000|2022-09-07 16:50:00|1898.03|1896.53|1897.16|1895.66|1898.06|1896.56|1897.15|1895.65|0
1662569700000|2022-09-07 16:55:00|1897.15|1895.65|1897.6|1896.1|1897.62|1896.12|1896.27|1894.77|0
1662570000000|2022-09-07 17:00:00|1897.61|1896.11|1898.96|1897.46|1898.98|1897.48|1897.16|1895.66|0
1662570300000|2022-09-07 17:05:00|1898.95|1897.45|1898.94|1897.44|1899.39|1897.89|1898.07|1896.57|0
1662570600000|2022-09-07 17:10:00|1898.93|1897.43|1899.66|1898.16|1899.66|1898.16|1898.47|1896.97|0
1662570900000|2022-09-07 17:15:00|1899.65|1898.15|1898.47|1896.97|1899.68|1898.18|1898.33|1896.83|0
1662571200000|2022-09-07 17:20:00|1898.46|1896.96|1898.48|1896.98|1899.8|1898.3|1898.45|1896.95|0
1662571500000|2022-09-07 17:25:00|1898.69|1897.19|1897.95|1896.45|1898.9|1897.4|1897.09|1895.59|0
1662571800000|2022-09-07 17:30:00|1897.96|1896.46|1900.14|1898.64|1900.15|1898.65|1897.94|1896.44|0
1662572100000|2022-09-07 17:35:00|1900.15|1898.65|1901.06|1899.56|1901.5|1900|1899.7|1898.2|0
1662572400000|2022-09-07 17:40:00|1901.05|1899.55|1903.45|1901.95|1903.46|1901.96|1901.05|1899.55|0
1662572700000|2022-09-07 17:45:00|1903.44|1901.94|1903.05|1901.55|1903.47|1901.97|1901.72|1900.22|0
1662573000000|2022-09-07 17:50:00|1903.04|1901.54|1903.1|1901.6|1903.53|1902.03|1902.61|1901.11|0
1662573300000|2022-09-07 17:55:00|1903.09|1901.59|1903.08|1901.58|1903.52|1902.02|1902.62|1901.12|0
1662573600000|2022-09-07 18:00:00|1903.09|1901.59|1905.85|1904.35|1905.86|1904.36|1902.64|1901.14|0
1662573900000|2022-09-07 18:05:00|1905.44|1903.94|1904.06|1902.56|1905.86|1904.36|1903.62|1902.12|0
1662574200000|2022-09-07 18:10:00|1904.05|1902.55|1904.05|1902.55|1904.48|1902.98|1903.61|1902.11|0
1662574500000|2022-09-07 18:15:00|1904.04|1902.54|1902.17|1900.67|1904.49|1902.99|1901.75|1900.25|0
1662574800000|2022-09-07 18:20:00|1902.18|1900.68|1902.66|1901.16|1902.67|1901.17|1901.79|1900.29|0
1662575100000|2022-09-07 18:25:00|1902.68|1901.18|1904.57|1903.07|1904.57|1903.07|1902.66|1901.16|0
1662575400000|2022-09-07 18:30:00|1904.56|1903.06|1906.33|1904.83|1906.33|1904.83|1904.1|1902.6|0
1662575700000|2022-09-07 18:35:00|1906.32|1904.82|1905.86|1904.36|1906.76|1905.26|1905.84|1904.34|0
1662576000000|2022-09-07 18:40:00|1905.87|1904.37|1905.88|1904.38|1906.77|1905.27|1905.86|1904.36|0
1662576300000|2022-09-07 18:45:00|1905.89|1904.39|1906.39|1904.89|1906.81|1905.31|1905.87|1904.37|0
1662576600000|2022-09-07 18:50:00|1906.81|1905.31|1906.39|1904.89|1906.84|1905.34|1905.47|1903.97|0
1662576900000|2022-09-07 18:55:00|1906.4|1904.9|1906.93|1905.43|1907.27|1905.77|1905.94|1904.44|0
1662577200000|2022-09-07 19:00:00|1906.94|1905.44|1906.51|1905.01|1906.95|1905.45|1906.04|1904.54|0
1662577500000|2022-09-07 19:05:00|1906.52|1905.02|1907.82|1906.32|1907.84|1906.34|1906.48|1904.98|0
1662577800000|2022-09-07 19:10:00|1907.81|1906.31|1906.96|1905.46|1907.82|1906.32|1906.5|1905|0
1662578100000|2022-09-07 19:15:00|1906.97|1905.47|1905.66|1904.16|1907.44|1905.94|1905.63|1904.13|0
1662578400000|2022-09-07 19:20:00|1905.65|1904.15|1906.54|1905.04|1906.55|1905.05|1905.2|1903.7|0
1662578700000|2022-09-07 19:25:00|1906.72|1905.22|1908.13|1906.63|1908.14|1906.64|1906.71|1905.21|0
1662579000000|2022-09-07 19:30:00|1908.12|1906.62|1909.07|1907.57|1909.1|1907.6|1907.66|1906.16|0
1662579300000|2022-09-07 19:35:00|1908.65|1907.15|1907.76|1906.26|1909.09|1907.59|1907.32|1905.82|0
1662579600000|2022-09-07 19:40:00|1907.77|1906.27|1908.19|1906.69|1908.2|1906.7|1907.28|1905.78|0
1662579900000|2022-09-07 19:45:00|1908.18|1906.68|1909.53|1908.03|1909.55|1908.05|1908.16|1906.66|0
1662580200000|2022-09-07 19:50:00|1909.11|1907.61|1909.08|1907.58|1909.53|1908.03|1908.17|1906.67|0
1662580500000|2022-09-07 19:55:00|1909.07|1907.57|1908.81|1907.31|1909.07|1907.57|1907.7|1906.2|0
1662580800000|2022-09-07 20:00:00|1909.02|1907.52|1907.78|1906.28|1909.02|1907.52|1907.09|1905.59|0
1662581100000|2022-09-07 20:05:00|1907.87|1906.37|1907.87|1906.37|1908.26|1906.76|1907.12|1905.62|0
1662581400000|2022-09-07 20:10:00|1907.86|1906.36|1907.29|1905.79|1908.09|1906.59|1907.07|1905.57|0
1662581700000|2022-09-07 20:15:00|1907.3|1905.8|1907.88|1906.38|1908.13|1906.63|1907.25|1905.75|0
1662582000000|2022-09-07 20:20:00|1907.97|1906.47|1907.88|1906.38|1908.28|1906.78|1907.66|1906.16|0
1662582300000|2022-09-07 20:25:00|1907.92|1906.42|1907.15|1905.65|1908.05|1906.55|1907.15|1905.65|0
1662582600000|2022-09-07 20:30:00|1907.19|1905.69|1906.96|1905.46|1907.32|1905.82|1906.74|1905.24|0
1662582900000|2022-09-07 20:35:00|1907|1905.5|1907.2|1905.7|1907.2|1905.7|1906.96|1905.46|0
1662583200000|2022-09-07 20:40:00|1907.21|1905.71|1906.83|1905.33|1907.29|1905.79|1906.74|1905.24|0
1662583500000|2022-09-07 20:45:00|1906.96|1905.46|1906.83|1905.33|1907.05|1905.55|1906.74|1905.24|0
1662583800000|2022-09-07 20:50:00|1906.87|1905.37|1906.74|1905.24|1907.05|1905.55|1906.74|1905.24|0
1662584100000|2022-09-07 20:55:00|1906.83|1905.33|1906.49|1904.99|1906.83|1905.33|1906.23|1904.73|0
1662584400000|2022-09-07 21:00:00|1906.5|1905|1906.54|1905.04|1906.58|1905.08|1906.23|1904.73|0
1662584700000|2022-09-07 21:05:00|1906.49|1904.99|1906.85|1905.35|1906.89|1905.39|1906.49|1904.99|0
1662585000000|2022-09-07 21:10:00|1906.89|1905.39|1906.93|1905.43|1906.93|1905.43|1906.89|1905.39|0
1662585300000|2022-09-07 21:15:00|1906.94|1905.44|1906.93|1905.43|1907.02|1905.52|1906.93|1905.43|0
1662585600000|2022-09-07 21:20:00|1906.94|1905.44|1906.94|1905.44|1906.98|1905.48|1906.89|1905.39|0
1662585900000|2022-09-07 21:25:00|1906.9|1905.4|1907.02|1905.52|1907.02|1905.52|1906.89|1905.39|0
1662586200000|2022-09-07 21:30:00|1906.98|1905.48|1906.98|1905.48|1906.98|1905.48|1906.93|1905.43|0
1662586500000|2022-09-07 21:35:00|1906.93|1905.43|1906.93|1905.43|1906.93|1905.43|1906.84|1905.34|0
1662586800000|2022-09-07 21:40:00|1906.94|1905.44|1906.93|1905.43|1906.98|1905.48|1906.93|1905.43|0
1662587100000|2022-09-07 21:45:00|1906.94|1905.44|1906.84|1905.34|1906.98|1905.48|1906.8|1905.3|0
1662587400000|2022-09-07 21:50:00|1906.85|1905.35|1906.89|1905.39|1907.02|1905.52|1906.76|1905.26|0
1662587700000|2022-09-07 21:55:00|1906.85|1905.35|1906.93|1905.43|1907.02|1905.52|1906.85|1905.35|0
1662588000000|2022-09-07 22:00:00|1906.8|1905.3|1908.04|1906.54|1908.44|1906.94|1906.8|1905.3|0
1662588300000|2022-09-07 22:05:00|1908|1906.5|1908.66|1907.16|1908.66|1907.16|1908|1906.5|0
1662588600000|2022-09-07 22:10:00|1908.74|1907.24|1908.26|1906.76|1908.74|1907.24|1908.26|1906.76|0
1662588900000|2022-09-07 22:15:00|1908.22|1906.72|1907.99|1906.49|1908.43|1906.93|1907.86|1906.36|0
1662589200000|2022-09-07 22:20:00|1908|1906.5|1908.17|1906.67|1908.26|1906.76|1907.86|1906.36|0
1662589500000|2022-09-07 22:25:00|1908.13|1906.63|1907.86|1906.36|1908.17|1906.67|1907.78|1906.28|0
1662589800000|2022-09-07 22:30:00|1907.87|1906.37|1907.6|1906.1|1907.99|1906.49|1907.6|1906.1|0
1662590100000|2022-09-07 22:35:00|1907.59|1906.09|1907.12|1905.62|1907.59|1906.09|1906.85|1905.35|0
1662590400000|2022-09-07 22:40:00|1907.11|1905.61|1906.9|1905.4|1907.12|1905.62|1906.81|1905.31|0
1662590700000|2022-09-07 22:45:00|1906.89|1905.39|1906.63|1905.13|1906.89|1905.39|1906.46|1904.96|0
1662591000000|2022-09-07 22:50:00|1906.68|1905.18|1906.72|1905.22|1906.81|1905.31|1906.63|1905.13|0
1662591300000|2022-09-07 22:55:00|1906.76|1905.26|1907.29|1905.79|1907.42|1905.92|1906.63|1905.13|0
1662591600000|2022-09-07 23:00:00|1907.25|1905.75|1906.54|1905.04|1907.38|1905.88|1906.45|1904.95|0
1662591900000|2022-09-07 23:05:00|1906.5|1905|1906.85|1905.35|1906.85|1905.35|1906.45|1904.95|0
1662592200000|2022-09-07 23:10:00|1906.89|1905.39|1906.67|1905.17|1906.94|1905.44|1906.63|1905.13|0
1662592500000|2022-09-07 23:15:00|1906.72|1905.22|1906.89|1905.39|1907.81|1906.31|1906.72|1905.22|0
1662592800000|2022-09-07 23:20:00|1906.94|1905.44|1906.23|1904.73|1906.94|1905.44|1906.14|1904.64|0
1662593100000|2022-09-07 23:25:00|1906.28|1904.78|1906.14|1904.64|1906.36|1904.86|1906.14|1904.64|0
1662593400000|2022-09-07 23:30:00|1906.15|1904.65|1906.23|1904.73|1906.36|1904.86|1906.14|1904.64|0
1662593700000|2022-09-07 23:35:00|1906.21|1904.71|1905.84|1904.34|1906.21|1904.71|1905.53|1904.03|0
1662594000000|2022-09-07 23:40:00|1905.83|1904.33|1905.75|1904.25|1905.97|1904.47|1905.66|1904.16|0
1662594300000|2022-09-07 23:45:00|1905.74|1904.24|1905.97|1904.47|1906.06|1904.56|1905.66|1904.16|0
1662594600000|2022-09-07 23:50:00|1906.01|1904.51|1905.48|1903.98|1906.06|1904.56|1905.35|1903.85|0
1662594900000|2022-09-07 23:55:00|1905.4|1903.9|1905.57|1904.07|1905.75|1904.25|1905.4|1903.9|0
1662595200000|2022-09-08 00:00:00|1905.48|1903.98|1905.26|1903.76|1906.45|1904.95|1905.09|1903.59|0
1662595500000|2022-09-08 00:05:00|1905.22|1903.72|1905.35|1903.85|1905.75|1904.25|1905|1903.5|0
1662595800000|2022-09-08 00:10:00|1905.26|1903.76|1905.57|1904.07|1905.84|1904.34|1905.09|1903.59|0
1662596100000|2022-09-08 00:15:00|1905.58|1904.08|1907.47|1905.97|1908.13|1906.63|1905.29|1903.79|0
1662596400000|2022-09-08 00:20:00|1907.05|1905.55|1906.64|1905.14|1908.36|1906.86|1906.62|1905.12|0
1662596700000|2022-09-08 00:25:00|1906.66|1905.16|1906.88|1905.38|1907.31|1905.81|1906.65|1905.15|0
1662597000000|2022-09-08 00:30:00|1907.09|1905.59|1906.64|1905.14|1907.09|1905.59|1906.2|1904.7|0
1662597300000|2022-09-08 00:35:00|1906.43|1904.93|1906.66|1905.16|1907.07|1905.57|1905.78|1904.28|0
1662597600000|2022-09-08 00:40:00|1906.65|1905.15|1906.44|1904.94|1906.65|1905.15|1906.21|1904.71|0
1662597900000|2022-09-08 00:45:00|1906.23|1904.73|1905.8|1904.3|1906.65|1905.15|1905.79|1904.29|0
1662598200000|2022-09-08 00:50:00|1906.22|1904.72|1905.83|1904.33|1906.23|1904.73|1905.37|1903.87|0
1662598500000|2022-09-08 00:55:00|1905.82|1904.32|1905.41|1903.91|1906.26|1904.76|1905.4|1903.9|0
1662598800000|2022-09-08 01:00:00|1905.83|1904.33|1905.83|1904.33|1906.26|1904.76|1905.4|1903.9|0
1662599100000|2022-09-08 01:05:00|1906.25|1904.75|1907.15|1905.65|1907.16|1905.66|1906.25|1904.75|0
1662599400000|2022-09-08 01:10:00|1907.14|1905.64|1906.73|1905.23|1907.16|1905.66|1906.72|1905.22|0
1662599700000|2022-09-08 01:15:00|1906.72|1905.22|1905.83|1904.33|1907.17|1905.67|1905.41|1903.91|0
1662600000000|2022-09-08 01:20:00|1905.82|1904.32|1907.12|1905.62|1907.55|1906.05|1905.4|1903.9|0
1662600300000|2022-09-08 01:25:00|1907.11|1905.61|1907.55|1906.05|1907.98|1906.48|1907.11|1905.61|0
1662600600000|2022-09-08 01:30:00|1907.76|1906.26|1907.95|1906.45|1908.4|1906.9|1907.55|1906.05|0
1662600900000|2022-09-08 01:35:00|1907.96|1906.46|1907.08|1905.58|1908.39|1906.89|1907.08|1905.58|0
1662601200000|2022-09-08 01:40:00|1907.09|1905.59|1906.9|1905.4|1907.52|1906.02|1906.47|1904.97|0
1662601500000|2022-09-08 01:45:00|1906.69|1905.19|1906.91|1905.41|1906.92|1905.42|1906.47|1904.97|0
1662601800000|2022-09-08 01:50:00|1906.92|1905.42|1906.91|1905.41|1907.12|1905.62|1906.47|1904.97|0
1662602100000|2022-09-08 01:55:00|1906.9|1905.4|1906.92|1905.42|1906.92|1905.42|1906.47|1904.97|0
1662602400000|2022-09-08 02:00:00|1906.71|1905.21|1906.1|1904.6|1907.36|1905.86|1906.09|1904.59|0
1662602700000|2022-09-08 02:05:00|1906.09|1904.59|1906.51|1905.01|1906.53|1905.03|1906.09|1904.59|0
1662603000000|2022-09-08 02:10:00|1906.52|1905.02|1906.08|1904.58|1906.95|1905.45|1906.08|1904.58|0
1662603300000|2022-09-08 02:15:00|1906.09|1904.59|1906.52|1905.02|1906.52|1905.02|1906.08|1904.58|0
1662603600000|2022-09-08 02:20:00|1906.53|1905.03|1906.53|1905.03|1906.95|1905.45|1906.51|1905.01|0
1662603900000|2022-09-08 02:25:00|1906.52|1905.02|1906.09|1904.59|1906.54|1905.04|1906.09|1904.59|0
1662604200000|2022-09-08 02:30:00|1906.51|1905.01|1906.5|1905|1906.52|1905.02|1906.09|1904.59|0
1662604500000|2022-09-08 02:35:00|1906.29|1904.79|1905.62|1904.12|1906.29|1904.79|1905.2|1903.7|0
1662604800000|2022-09-08 02:40:00|1905.63|1904.13|1905.2|1903.7|1905.63|1904.13|1905.2|1903.7|0
1662605100000|2022-09-08 02:45:00|1905.62|1904.12|1905.2|1903.7|1905.63|1904.13|1904.76|1903.26|0
1662605400000|2022-09-08 02:50:00|1905.19|1903.69|1905.19|1903.69|1905.2|1903.7|1905.18|1903.68|0
1662605700000|2022-09-08 02:55:00|1905.18|1903.68|1904.76|1903.26|1905.2|1903.7|1904.75|1903.25|0
1662606000000|2022-09-08 03:00:00|1904.77|1903.27|1904.26|1902.76|1904.77|1903.27|1904.24|1902.74|0
1662606300000|2022-09-08 03:05:00|1904.47|1902.97|1905.24|1903.74|1905.24|1903.74|1904.25|1902.75|0
1662606600000|2022-09-08 03:10:00|1905.23|1903.73|1906.12|1904.62|1906.13|1904.63|1905.23|1903.73|0
1662606900000|2022-09-08 03:15:00|1906.13|1904.63|1905.7|1904.2|1906.13|1904.63|1905.26|1903.76|0
1662607200000|2022-09-08 03:20:00|1905.69|1904.19|1905.27|1903.77|1905.69|1904.19|1905.26|1903.76|0
1662607500000|2022-09-08 03:25:00|1905.69|1904.19|1904.81|1903.31|1905.69|1904.19|1904.81|1903.31|0
1662607800000|2022-09-08 03:30:00|1904.82|1903.32|1905.25|1903.75|1905.26|1903.76|1904.81|1903.31|0
1662608100000|2022-09-08 03:35:00|1905.04|1903.54|1904.82|1903.32|1905.27|1903.77|1904.81|1903.31|0
1662608400000|2022-09-08 03:40:00|1904.81|1903.31|1905.25|1903.75|1905.25|1903.75|1904.81|1903.31|0
1662608700000|2022-09-08 03:45:00|1905.24|1903.74|1905.23|1903.73|1905.61|1904.11|1905.17|1903.67|0
1662609000000|2022-09-08 03:50:00|1905.22|1903.72|1905.23|1903.73|1905.24|1903.74|1905.22|1903.72|0
1662609300000|2022-09-08 03:55:00|1904.81|1903.31|1904.63|1903.13|1905.25|1903.75|1904.42|1902.92|0
1662609600000|2022-09-08 04:00:00|1904.42|1902.92|1905.12|1903.62|1905.53|1904.03|1904.42|1902.92|0
1662609900000|2022-09-08 04:05:00|1905.11|1903.61|1903.88|1902.38|1905.11|1903.61|1903.87|1902.37|0
1662610200000|2022-09-08 04:10:00|1903.87|1902.37|1905.15|1903.65|1905.15|1903.65|1903.87|1902.37|0
1662610500000|2022-09-08 04:15:00|1905.21|1903.71|1904.56|1903.06|1905.21|1903.71|1904.35|1902.85|0
1662610800000|2022-09-08 04:20:00|1904.35|1902.85|1905.23|1903.73|1905.23|1903.73|1904.35|1902.85|0
1662611100000|2022-09-08 04:25:00|1905.22|1903.72|1904.79|1903.29|1905.22|1903.72|1904.35|1902.85|0
1662611400000|2022-09-08 04:30:00|1904.78|1903.28|1904.36|1902.86|1904.79|1903.29|1904.35|1902.85|0
1662611700000|2022-09-08 04:35:00|1904.18|1902.68|1904.64|1903.14|1904.64|1903.14|1904.18|1902.68|0
1662612000000|2022-09-08 04:40:00|1904.85|1903.35|1905.62|1904.12|1905.71|1904.21|1904.64|1903.14|0
1662612300000|2022-09-08 04:45:00|1905.61|1904.11|1905.67|1904.17|1905.68|1904.18|1905.6|1904.1|0
1662612600000|2022-09-08 04:50:00|1905.66|1904.16|1906.09|1904.59|1906.09|1904.59|1905.66|1904.16|0
1662612900000|2022-09-08 04:55:00|1906.1|1904.6|1906.54|1905.04|1906.54|1905.04|1906.09|1904.59|0
1662613200000|2022-09-08 05:00:00|1906.53|1905.03|1906.96|1905.46|1906.97|1905.47|1906.53|1905.03|0
1662613500000|2022-09-08 05:05:00|1906.97|1905.47|1907.46|1905.96|1907.88|1906.38|1906.97|1905.47|0
1662613800000|2022-09-08 05:10:00|1907.47|1905.97|1907.48|1905.98|1907.91|1906.41|1907.03|1905.53|0
1662614100000|2022-09-08 05:15:00|1907.49|1905.99|1908.44|1906.94|1908.44|1906.94|1907.26|1905.76|0
1662614400000|2022-09-08 05:20:00|1908.43|1906.93|1908.42|1906.92|1908.44|1906.94|1907.99|1906.49|0
1662614700000|2022-09-08 05:25:00|1908.41|1906.91|1908.92|1907.42|1909.35|1907.85|1908.41|1906.91|0
1662615000000|2022-09-08 05:30:00|1908.93|1907.43|1908.99|1907.49|1909.42|1907.92|1908.93|1907.43|0
1662615300000|2022-09-08 05:35:00|1909|1907.5|1909.91|1908.41|1909.91|1908.41|1908.99|1907.49|0
1662615600000|2022-09-08 05:40:00|1909.49|1907.99|1909.05|1907.55|1909.91|1908.41|1909.03|1907.53|0
1662615900000|2022-09-08 05:45:00|1909.04|1907.54|1908.59|1907.09|1909.07|1907.57|1908.14|1906.64|0
1662616200000|2022-09-08 05:50:00|1908.58|1907.08|1908.56|1907.06|1908.59|1907.09|1908.15|1906.65|0
1662616500000|2022-09-08 05:55:00|1908.57|1907.07|1908.6|1907.1|1908.61|1907.11|1907.71|1906.21|0
1662616800000|2022-09-08 06:00:00|1908.61|1907.11|1909.08|1907.58|1909.51|1908.01|1907.31|1905.81|0
1662617100000|2022-09-08 06:05:00|1909.07|1907.57|1910.11|1908.61|1910.11|1908.61|1907.35|1905.85|0
1662617400000|2022-09-08 06:10:00|1910.1|1908.6|1911.86|1910.36|1911.86|1910.36|1909.67|1908.17|0
1662617700000|2022-09-08 06:15:00|1911.44|1909.94|1909.26|1907.76|1912.26|1910.76|1909.26|1907.76|0
1662618000000|2022-09-08 06:20:00|1909.27|1907.77|1907.96|1906.46|1909.69|1908.19|1907.53|1906.03|0
1662618300000|2022-09-08 06:25:00|1907.97|1906.47|1907.5|1906|1908.39|1906.89|1907.5|1906|0
1662618600000|2022-09-08 06:30:00|1907.51|1906.01|1908.93|1907.53|1909.68|1908.28|1907.49|1905.99|59
1662618900000|2022-09-08 06:35:00|1909.05|1907.65|1908.05|1906.65|1909.05|1907.65|1908.05|1906.65|8
1662619200000|2022-09-08 06:40:00|1908.18|1906.78|1908.43|1907.03|1908.43|1907.03|1908.05|1906.65|14
1662619500000|2022-09-08 06:45:00|1908.3|1906.9|1907.93|1906.53|1908.55|1907.15|1907.8|1906.4|38
1662619800000|2022-09-08 06:50:00|1908.05|1906.65|1907.68|1906.28|1908.05|1906.65|1907.43|1906.03|19
1662620100000|2022-09-08 06:55:00|1907.48|1905.98|1907.37|1905.87|1908.44|1906.94|1906.64|1905.14|0
1662620400000|2022-09-08 07:00:00|1907.36|1905.86|1912.6|1912.1|1915.1|1914.6|1905.73|1905.23|4043
1662620700000|2022-09-08 07:05:00|1912.48|1911.98|1913.35|1912.85|1914.23|1913.73|1910.73|1910.23|2105
1662621000000|2022-09-08 07:10:00|1913.73|1913.23|1916.23|1915.73|1916.48|1915.98|1912.73|1912.23|1231
1662621300000|2022-09-08 07:15:00|1916.35|1915.85|1912.23|1911.73|1917.6|1917.1|1912.23|1911.73|1756
1662621600000|2022-09-08 07:20:00|1911.98|1911.48|1908.23|1907.73|1912.1|1911.6|1905.35|1904.85|1689
1662621900000|2022-09-08 07:25:00|1908.1|1907.6|1905.48|1904.98|1908.1|1907.6|1903.73|1903.23|1135
1662622200000|2022-09-08 07:30:00|1905.35|1904.85|1906.48|1905.98|1907.23|1906.73|1902.98|1902.48|1693
1662622500000|2022-09-08 07:35:00|1906.23|1905.73|1905.23|1904.73|1907.23|1906.73|1903.1|1902.6|1092
1662622800000|2022-09-08 07:40:00|1905.48|1904.98|1906.1|1905.6|1907.48|1906.98|1904.48|1903.98|650
1662623100000|2022-09-08 07:45:00|1906.23|1905.73|1906.73|1906.23|1907.48|1906.98|1905.73|1905.23|709
1662623400000|2022-09-08 07:50:00|1906.48|1905.98|1903.78|1903.28|1906.48|1905.98|1902.98|1902.48|822
1662623700000|2022-09-08 07:55:00|1903.65|1903.15|1904.38|1903.88|1905.13|1904.63|1901.88|1901.38|662
1662624000000|2022-09-08 08:00:00|1904.25|1903.75|1901.93|1901.43|1904.38|1903.88|1901.68|1901.18|1120
1662624300000|2022-09-08 08:05:00|1901.68|1901.18|1902.05|1901.55|1904.18|1903.68|1900.93|1900.43|1191
1662624600000|2022-09-08 08:10:00|1902.18|1901.68|1903.18|1902.68|1903.43|1902.93|1900.93|1900.43|564
1662624900000|2022-09-08 08:15:00|1902.93|1902.43|1902.93|1902.43|1903.93|1903.43|1901.93|1901.43|365
1662625200000|2022-09-08 08:20:00|1903.18|1902.68|1899.93|1899.43|1903.18|1902.68|1899.68|1899.18|505
1662625500000|2022-09-08 08:25:00|1899.68|1899.18|1901.43|1900.93|1901.8|1901.3|1899.18|1898.68|648
1662625800000|2022-09-08 08:30:00|1901.68|1901.18|1900.93|1900.43|1902.43|1901.93|1900.8|1900.3|564
1662626100000|2022-09-08 08:35:00|1901.18|1900.68|1899.8|1899.3|1901.18|1900.68|1899.43|1898.93|624
1662626400000|2022-09-08 08:40:00|1899.68|1899.18|1900.18|1899.68|1900.43|1899.93|1899.18|1898.68|486
1662626700000|2022-09-08 08:45:00|1900.43|1899.93|1901.3|1900.8|1901.68|1901.18|1900.18|1899.68|523
1662627000000|2022-09-08 08:50:00|1901.43|1900.93|1901.43|1900.93|1901.8|1901.3|1900.68|1900.18|301
1662627300000|2022-09-08 08:55:00|1901.68|1901.18|1903.05|1902.55|1903.3|1902.8|1901.43|1900.93|481
1662627600000|2022-09-08 09:00:00|1902.93|1902.43|1902.18|1901.68|1903.93|1903.43|1901.68|1901.18|509
1662627900000|2022-09-08 09:05:00|1902.43|1901.93|1900.93|1900.43|1902.8|1902.3|1900.93|1900.43|223
1662628200000|2022-09-08 09:10:00|1901.18|1900.68|1899.68|1899.18|1901.18|1900.68|1899.43|1898.93|376
1662628500000|2022-09-08 09:15:00|1899.55|1899.05|1899.93|1899.43|1900.18|1899.68|1898.68|1898.18|624
1662628800000|2022-09-08 09:20:00|1900.18|1899.68|1899.68|1899.18|1900.43|1899.93|1899.68|1899.18|382
1662629100000|2022-09-08 09:25:00|1900.18|1899.68|1899.18|1898.68|1900.18|1899.68|1898.93|1898.43|432
1662629400000|2022-09-08 09:30:00|1899.05|1898.55|1898.43|1897.93|1899.18|1898.68|1896.68|1896.18|592
1662629700000|2022-09-08 09:35:00|1898.55|1898.05|1899.93|1899.43|1899.93|1899.43|1897.68|1897.18|330
1662630000000|2022-09-08 09:40:00|1900.18|1899.68|1897.93|1897.43|1900.18|1899.68|1897.68|1897.18|223
1662630300000|2022-09-08 09:45:00|1897.8|1897.3|1897.18|1896.68|1898.68|1898.18|1896.43|1895.93|298
1662630600000|2022-09-08 09:50:00|1897.3|1896.8|1898.18|1897.68|1898.68|1898.18|1896.93|1896.43|269
1662630900000|2022-09-08 09:55:00|1897.93|1897.43|1898.18|1897.68|1898.93|1898.43|1897.68|1897.18|775
1662631200000|2022-09-08 10:00:00|1897.93|1897.43|1896.68|1896.18|1898.55|1898.05|1896.68|1896.18|485
1662631500000|2022-09-08 10:05:00|1896.93|1896.43|1897.18|1896.68|1897.43|1896.93|1895.8|1895.3|692
1662631800000|2022-09-08 10:10:00|1896.93|1896.43|1897.18|1896.68|1897.18|1896.68|1896.18|1895.68|508
1662632100000|2022-09-08 10:15:00|1897.05|1896.55|1896.43|1895.93|1897.18|1896.68|1895.43|1894.93|364
1662632400000|2022-09-08 10:20:00|1896.68|1896.18|1896.68|1896.18|1897.43|1896.93|1896.18|1895.68|360
1662632700000|2022-09-08 10:25:00|1896.43|1895.93|1896.43|1895.93|1896.68|1896.18|1895.43|1894.93|362
1662633000000|2022-09-08 10:30:00|1896.68|1896.18|1897.18|1896.68|1897.18|1896.68|1895.93|1895.43|460
1662633300000|2022-09-08 10:35:00|1897.05|1896.55|1898.18|1897.68|1898.43|1897.93|1895.93|1895.43|1685
1662633600000|2022-09-08 10:40:00|1898.05|1897.55|1898.68|1898.18|1899.18|1898.68|1897.18|1896.68|486
1662633900000|2022-09-08 10:45:00|1898.93|1898.43|1899.18|1898.68|1900.93|1900.43|1898.43|1897.93|466
1662634200000|2022-09-08 10:50:00|1899.43|1898.93|1900.18|1899.68|1900.68|1900.18|1899.18|1898.68|325
1662634500000|2022-09-08 10:55:00|1900.43|1899.93|1899.18|1898.68|1900.43|1899.93|1898.68|1898.18|366
1662634800000|2022-09-08 11:00:00|1899.05|1898.55|1899.93|1899.43|1900.43|1899.93|1898.3|1897.8|438
1662635100000|2022-09-08 11:05:00|1900.18|1899.68|1900.43|1899.93|1900.93|1900.43|1898.68|1898.18|669
1662635400000|2022-09-08 11:10:00|1900.18|1899.68|1899.18|1898.68|1901.43|1900.93|1898.68|1898.18|454
1662635700000|2022-09-08 11:15:00|1899.05|1898.55|1898.93|1898.43|1899.18|1898.68|1898.68|1898.18|239
1662636000000|2022-09-08 11:20:00|1899.05|1898.55|1898.43|1897.93|1899.43|1898.93|1898.3|1897.8|285
1662636300000|2022-09-08 11:25:00|1898.68|1898.18|1896.68|1896.18|1898.8|1898.3|1896.18|1895.68|589
1662636600000|2022-09-08 11:30:00|1896.55|1896.05|1894.93|1894.43|1896.55|1896.05|1893.93|1893.43|755
1662636900000|2022-09-08 11:35:00|1895.18|1894.68|1893.43|1892.93|1895.18|1894.68|1892.68|1892.18|790
1662637200000|2022-09-08 11:40:00|1893.3|1892.8|1893.43|1892.93|1894.18|1893.68|1893.05|1892.55|1026
1662637500000|2022-09-08 11:45:00|1893.3|1892.8|1892.18|1891.68|1893.43|1892.93|1892.18|1891.68|423
1662637800000|2022-09-08 11:50:00|1891.93|1891.43|1891.68|1891.18|1893.43|1892.93|1891.43|1890.93|676
1662638100000|2022-09-08 11:55:00|1891.55|1891.05|1892.68|1892.18|1892.68|1892.18|1890.93|1890.43|505
1662638400000|2022-09-08 12:00:00|1892.43|1891.93|1893.3|1892.8|1893.43|1892.93|1891.93|1891.43|576
1662638700000|2022-09-08 12:05:00|1893.43|1892.93|1893.43|1892.93|1894.43|1893.93|1893.18|1892.68|364
1662639000000|2022-09-08 12:10:00|1893.55|1893.05|1893.55|1893.05|1893.93|1893.43|1893.18|1892.68|654
1662639300000|2022-09-08 12:15:00|1893.8|1893.3|1889.93|1889.43|1903.68|1903.18|1887.93|1887.43|5578
1662639600000|2022-09-08 12:20:00|1890.43|1889.93|1897.3|1896.8|1897.3|1896.8|1889.68|1889.18|918
1662639900000|2022-09-08 12:25:00|1897.18|1896.68|1894.05|1893.55|1897.18|1896.68|1892.93|1892.43|635
1662640200000|2022-09-08 12:30:00|1894.43|1893.93|1892.18|1891.68|1895.18|1894.68|1890.93|1890.43|766
1662640500000|2022-09-08 12:35:00|1892.43|1891.93|1891.8|1891.3|1893.93|1893.43|1890.8|1890.3|717
1662640800000|2022-09-08 12:40:00|1891.68|1891.18|1888.18|1887.68|1892.55|1892.05|1887.93|1887.43|1573
1662641100000|2022-09-08 12:45:00|1887.93|1887.43|1889.28|1888.78|1889.93|1889.43|1886.8|1886.3|1626
1662641400000|2022-09-08 12:50:00|1889.4|1888.9|1885.78|1885.28|1891.78|1891.28|1884.28|1883.78|1317
1662641700000|2022-09-08 12:55:00|1885.65|1885.15|1877.65|1877.15|1885.78|1885.28|1877.03|1876.53|2627
1662642000000|2022-09-08 13:00:00|1877.78|1877.28|1878.28|1877.78|1880.53|1880.03|1877.28|1876.78|1767
1662642300000|2022-09-08 13:05:00|1878.15|1877.65|1875.78|1875.28|1879.78|1879.28|1874.53|1874.03|1642
1662642600000|2022-09-08 13:10:00|1876.03|1875.53|1876.53|1876.03|1877.78|1877.28|1874.28|1873.78|1575
1662642900000|2022-09-08 13:15:00|1876.78|1876.28|1875.03|1874.53|1878.53|1878.03|1874.78|1874.28|1274
1662643200000|2022-09-08 13:20:00|1875.15|1874.65|1875.03|1874.53|1875.78|1875.28|1872.28|1871.78|1603
1662643500000|2022-09-08 13:25:00|1874.78|1874.28|1876.15|1875.65|1876.28|1875.78|1873.53|1873.03|912
1662643800000|2022-09-08 13:30:00|1876.28|1875.78|1875.78|1875.28|1878.53|1878.03|1873.4|1872.9|2375
1662644100000|2022-09-08 13:35:00|1875.28|1874.78|1878.03|1877.53|1878.78|1878.28|1873.53|1873.03|1394
1662644400000|2022-09-08 13:40:00|1878.15|1877.65|1887.53|1887.03|1887.78|1887.28|1876.28|1875.78|2284
1662644700000|2022-09-08 13:45:00|1887.28|1886.78|1888.03|1887.53|1889.28|1888.78|1884.78|1884.28|2846
1662645000000|2022-09-08 13:50:00|1887.9|1887.4|1889.78|1889.28|1890.78|1890.28|1886.03|1885.53|1556
1662645300000|2022-09-08 13:55:00|1890.03|1889.53|1891.9|1891.4|1891.9|1891.4|1889.03|1888.53|1507
1662645600000|2022-09-08 14:00:00|1892.28|1891.78|1887.78|1887.28|1892.28|1891.78|1886.28|1885.78|2099
1662645900000|2022-09-08 14:05:00|1887.53|1887.03|1891.28|1890.78|1892.53|1892.03|1887.28|1886.78|2037
1662646200000|2022-09-08 14:10:00|1891.3|1890.8|1890.8|1890.3|1892.05|1891.55|1889.55|1889.05|1339
1662646500000|2022-09-08 14:15:00|1890.55|1890.05|1895.3|1894.8|1895.42|1894.92|1889.55|1889.05|1451
1662646800000|2022-09-08 14:20:00|1895.05|1894.55|1896.17|1895.67|1897.8|1897.3|1895.05|1894.55|1287
1662647100000|2022-09-08 14:25:00|1896.3|1895.8|1896.8|1896.3|1897.8|1897.3|1895.8|1895.3|1571
1662647400000|2022-09-08 14:30:00|1896.55|1896.05|1898.67|1898.17|1898.92|1898.42|1895.8|1895.3|1357
1662647700000|2022-09-08 14:35:00|1898.8|1898.3|1902.8|1902.3|1903.3|1902.8|1898.05|1897.55|2272
1662648000000|2022-09-08 14:40:00|1903.05|1902.55|1903.55|1903.05|1904.55|1904.05|1902.05|1901.55|1196
1662648300000|2022-09-08 14:45:00|1903.3|1902.8|1903.05|1902.55|1904.8|1904.3|1902.8|1902.3|1212
1662648600000|2022-09-08 14:50:00|1902.8|1902.3|1905.05|1904.55|1905.05|1904.55|1902.17|1901.67|957
1662648900000|2022-09-08 14:55:00|1904.8|1904.3|1907.3|1906.8|1907.3|1906.8|1904.3|1903.8|1236
1662649200000|2022-09-08 15:00:00|1907.17|1906.67|1909.55|1909.05|1911.05|1910.55|1907.05|1906.55|1932
1662649500000|2022-09-08 15:05:00|1909.8|1909.3|1909.3|1908.8|1911.67|1911.17|1908.55|1908.05|1515
1662649800000|2022-09-08 15:10:00|1909.05|1908.55|1908.67|1908.17|1909.3|1908.8|1906.8|1906.3|1298
1662650100000|2022-09-08 15:15:00|1908.8|1908.3|1907.8|1907.3|1909.05|1908.55|1907.3|1906.8|1208
1662650400000|2022-09-08 15:20:00|1907.67|1907.17|1907.17|1905.67|1908.3|1907.8|1906.3|1905.67|1862
1662650700000|2022-09-08 15:25:00|1907.05|1905.55|1907|1905.5|1907.9|1906.4|1906.57|1905.07|663
1662651000000|2022-09-08 15:30:00|1906.99|1905.49|1909|1907.6|1909.37|1907.97|1906.99|1905.49|315
1662651300000|2022-09-08 15:35:00|1908.87|1907.47|1906.12|1904.72|1909.37|1907.97|1905.62|1904.22|139
1662651600000|2022-09-08 15:40:00|1906.25|1904.85|1905.62|1904.22|1906.25|1904.85|1905|1903.6|25
1662651900000|2022-09-08 15:45:00|1905.75|1904.35|1905|1903.6|1906.12|1904.72|1905|1903.6|6
1662652200000|2022-09-08 15:50:00|1904.87|1903.47|1904.75|1903.35|1904.87|1903.47|1904|1902.6|28
1662652500000|2022-09-08 15:55:00|1904.62|1903.22|1903.78|1902.28|1905|1903.6|1903.75|1902.28|8
1662652800000|2022-09-08 16:00:00|1903.79|1902.29|1895.88|1894.38|1904.65|1903.15|1895.46|1893.96|0
1662653100000|2022-09-08 16:05:00|1895.89|1894.39|1893.19|1891.69|1895.9|1894.4|1890.09|1888.59|0
1662653400000|2022-09-08 16:10:00|1893.18|1891.68|1891.87|1890.37|1893.49|1891.99|1889.12|1887.62|0
1662653700000|2022-09-08 16:15:00|1891.86|1890.36|1891.09|1889.59|1893.63|1892.13|1890.08|1888.58|0
1662654000000|2022-09-08 16:20:00|1891.51|1890.01|1889.01|1887.51|1891.55|1890.05|1887.2|1885.7|0
1662654300000|2022-09-08 16:25:00|1889.02|1887.52|1892.05|1890.55|1892.71|1891.21|1888.55|1887.05|0
1662654600000|2022-09-08 16:30:00|1892.04|1890.54|1894.71|1893.21|1895.67|1894.17|1891.39|1889.89|0
1662654900000|2022-09-08 16:35:00|1894.7|1893.2|1893.78|1892.28|1895.65|1894.15|1893.78|1892.28|0
1662655200000|2022-09-08 16:40:00|1893.99|1892.49|1897.84|1896.34|1897.86|1896.36|1893.31|1891.81|0
1662655500000|2022-09-08 16:45:00|1897.83|1896.33|1897.74|1896.24|1897.84|1896.34|1896.5|1895|0
1662655800000|2022-09-08 16:50:00|1897.32|1895.82|1898.3|1896.8|1899.56|1898.06|1897.31|1895.81|0
1662656100000|2022-09-08 16:55:00|1898.73|1897.23|1898.27|1896.77|1899.17|1897.67|1897.85|1896.35|0
1662656400000|2022-09-08 17:00:00|1898.28|1896.78|1896.43|1894.93|1898.28|1896.78|1895.97|1894.47|0
1662656700000|2022-09-08 17:05:00|1896.42|1894.92|1896.45|1894.95|1897.33|1895.83|1895.1|1893.6|0
1662657000000|2022-09-08 17:10:00|1896.46|1894.96|1901.12|1899.62|1901.14|1899.64|1896.46|1894.96|0
1662657300000|2022-09-08 17:15:00|1901.13|1899.63|1899.78|1898.28|1901.16|1899.66|1899.33|1897.83|0
1662657600000|2022-09-08 17:20:00|1899.79|1898.29|1900.65|1899.15|1900.66|1899.16|1899.77|1898.27|0
1662657900000|2022-09-08 17:25:00|1900.64|1899.14|1899.48|1897.98|1901.54|1900.04|1899.48|1897.98|0
1662658200000|2022-09-08 17:30:00|1899.49|1897.99|1899.09|1897.59|1899.95|1898.45|1897.43|1895.93|0
1662658500000|2022-09-08 17:35:00|1899.08|1897.58|1900.48|1898.98|1900.97|1899.47|1898.65|1897.15|0
1662658800000|2022-09-08 17:40:00|1900.49|1898.99|1900.93|1899.43|1901.8|1900.3|1900.46|1898.96|0
1662659100000|2022-09-08 17:45:00|1900.92|1899.42|1901.79|1900.29|1901.8|1900.3|1900.04|1898.54|0
1662659400000|2022-09-08 17:50:00|1901.8|1900.3|1900.45|1898.95|1902.2|1900.7|1900.02|1898.52|0
1662659700000|2022-09-08 17:55:00|1900.44|1898.94|1899.84|1898.34|1900.46|1898.96|1897.41|1895.91|0
1662660000000|2022-09-08 18:00:00|1899.85|1898.35|1901.18|1899.68|1901.18|1899.68|1899.4|1897.9|0
1662660300000|2022-09-08 18:05:00|1901.19|1899.69|1900.71|1899.21|1901.64|1900.14|1899.83|1898.33|0
1662660600000|2022-09-08 18:10:00|1900.72|1899.22|1900.75|1899.25|1902.07|1900.57|1900.28|1898.78|0
1662660900000|2022-09-08 18:15:00|1900.74|1899.24|1901.66|1900.16|1901.69|1900.19|1899.85|1898.35|0
1662661200000|2022-09-08 18:20:00|1901.65|1900.15|1901.24|1899.74|1901.68|1900.18|1900.77|1899.27|0
1662661500000|2022-09-08 18:25:00|1901.23|1899.73|1901.22|1899.72|1901.69|1900.19|1900.35|1898.85|0
1662661800000|2022-09-08 18:30:00|1901.23|1899.73|1902.6|1901.1|1903.03|1901.53|1901.22|1899.72|0
1662662100000|2022-09-08 18:35:00|1902.61|1901.11|1902.06|1900.56|1902.61|1901.11|1901.59|1900.09|0
1662662400000|2022-09-08 18:40:00|1902.07|1900.57|1900.6|1899.1|1902.5|1901|1898.44|1896.94|0
1662662700000|2022-09-08 18:45:00|1900.59|1899.09|1898.83|1897.33|1901.04|1899.54|1897.93|1896.43|0
1662663000000|2022-09-08 18:50:00|1898.82|1897.32|1899.3|1897.8|1900.17|1898.67|1897.92|1896.42|0
1662663300000|2022-09-08 18:55:00|1899.51|1898.01|1898.37|1896.87|1899.73|1898.23|1897.92|1896.42|0
1662663600000|2022-09-08 19:00:00|1898.38|1896.88|1897.85|1896.35|1899.71|1898.21|1896.09|1894.59|0
1662663900000|2022-09-08 19:05:00|1897.42|1895.92|1897.87|1896.37|1898.77|1897.27|1897.41|1895.91|0
1662664200000|2022-09-08 19:10:00|1897.86|1896.36|1899.65|1898.15|1899.66|1898.16|1896.98|1895.48|0
1662664500000|2022-09-08 19:15:00|1899.23|1897.73|1900.1|1898.6|1900.12|1898.62|1899.2|1897.7|0
1662664800000|2022-09-08 19:20:00|1900.11|1898.61|1901.05|1899.55|1901.44|1899.94|1899.66|1898.16|0
1662665100000|2022-09-08 19:25:00|1901.04|1899.54|1900.57|1899.07|1901.48|1899.98|1900.55|1899.05|0
1662665400000|2022-09-08 19:30:00|1900.58|1899.08|1900.55|1899.05|1901.91|1900.41|1900.54|1899.04|0
1662665700000|2022-09-08 19:35:00|1900.54|1899.04|1900.56|1899.06|1901.01|1899.51|1900.09|1898.59|0
1662666000000|2022-09-08 19:40:00|1900.57|1899.07|1899.21|1897.71|1901|1899.5|1899.19|1897.69|0
1662666300000|2022-09-08 19:45:00|1899.2|1897.7|1900.52|1899.02|1901.02|1899.52|1899.19|1897.69|0
1662666600000|2022-09-08 19:50:00|1900.55|1899.05|1904.79|1903.29|1904.99|1903.49|1900.55|1899.05|0
1662666900000|2022-09-08 19:55:00|1904.58|1903.08|1904.39|1902.89|1905.05|1903.55|1902.85|1901.35|0
1662667200000|2022-09-08 20:00:00|1904.98|1903.48|1906.06|1904.56|1906.17|1904.67|1904.89|1903.39|0
1662667500000|2022-09-08 20:05:00|1906.15|1904.65|1906.06|1904.56|1906.46|1904.96|1905.88|1904.38|0
1662667800000|2022-09-08 20:10:00|1906.05|1904.55|1906.37|1904.87|1906.72|1905.22|1905.88|1904.38|0
1662668100000|2022-09-08 20:15:00|1906.46|1904.96|1906.94|1905.44|1906.94|1905.44|1906.46|1904.96|0
1662668400000|2022-09-08 20:20:00|1906.99|1905.49|1906.54|1905.04|1907.03|1905.53|1906.54|1905.04|0
1662668700000|2022-09-08 20:25:00|1906.37|1904.87|1906.46|1904.96|1906.54|1905.04|1906.37|1904.87|0
1662669000000|2022-09-08 20:30:00|1906.54|1905.04|1906.37|1904.87|1906.54|1905.04|1906.37|1904.87|0
1662669300000|2022-09-08 20:35:00|1906.46|1904.96|1906.35|1904.85|1906.46|1904.96|1906.35|1904.85|0
1662669600000|2022-09-08 20:40:00|1906.44|1904.94|1906.52|1905.02|1906.52|1905.02|1906.44|1904.94|0
1662669900000|2022-09-08 20:45:00|1906.53|1905.03|1906.52|1905.02|1906.7|1905.2|1906.52|1905.02|0
1662670200000|2022-09-08 20:50:00|1906.53|1905.03|1906.64|1905.14|1906.7|1905.2|1906.5|1905|0
1662670500000|2022-09-08 20:55:00|1906.55|1905.05|1906.55|1905.05|1906.82|1905.32|1906.51|1905.01|0
1662670800000|2022-09-08 21:00:00|1906.51|1905.01|1906.6|1905.1|1906.69|1905.19|1906.47|1904.97|0
1662671100000|2022-09-08 21:05:00|1906.56|1905.06|1906.69|1905.19|1906.69|1905.19|1906.56|1905.06|0
1662671400000|2022-09-08 21:10:00|1906.64|1905.14|1906.6|1905.1|1906.69|1905.19|1906.6|1905.1|0
1662671700000|2022-09-08 21:15:00|1906.64|1905.14|1906.55|1905.05|1906.64|1905.14|1906.47|1904.97|0
1662672000000|2022-09-08 21:20:00|1906.56|1905.06|1906.69|1905.19|1906.73|1905.23|1906.51|1905.01|0
1662672300000|2022-09-08 21:25:00|1906.68|1905.18|1906.69|1905.19|1906.78|1905.28|1906.51|1905.01|0
1662672600000|2022-09-08 21:30:00|1906.68|1905.18|1906.6|1905.1|1906.69|1905.19|1906.47|1904.97|0
1662672900000|2022-09-08 21:35:00|1906.55|1905.05|1906.42|1904.92|1906.55|1905.05|1906.42|1904.92|0
1662673200000|2022-09-08 21:40:00|1906.38|1904.88|1906.38|1904.88|1906.38|1904.88|1906.33|1904.83|0
1662673500000|2022-09-08 21:45:00|1906.42|1904.92|1906.47|1904.97|1906.51|1905.01|1906.33|1904.83|0
1662673800000|2022-09-08 21:50:00|1906.51|1905.01|1906.47|1904.97|1906.51|1905.01|1906.33|1904.83|0
1662674100000|2022-09-08 21:55:00|1906.55|1905.05|1906.51|1905.01|1906.55|1905.05|1906.42|1904.92|0
1662674400000|2022-09-08 22:00:00|1906.6|1905.1|1905.94|1904.44|1906.91|1905.41|1905.76|1904.26|0
1662674700000|2022-09-08 22:05:00|1905.93|1904.43|1905.89|1904.39|1905.98|1904.48|1905.8|1904.3|0
1662675000000|2022-09-08 22:10:00|1905.94|1904.44|1905.89|1904.39|1905.98|1904.48|1905.76|1904.26|0
1662675300000|2022-09-08 22:15:00|1905.76|1904.26|1905.16|1903.66|1905.86|1904.36|1905.16|1903.66|0
1662675600000|2022-09-08 22:20:00|1905.15|1903.65|1905.04|1903.54|1905.38|1903.88|1905.04|1903.54|0
1662675900000|2022-09-08 22:25:00|1905.13|1903.63|1904.9|1903.4|1905.21|1903.71|1904.86|1903.36|0
1662676200000|2022-09-08 22:30:00|1904.91|1903.41|1905.21|1903.71|1905.35|1903.85|1904.82|1903.32|0
1662676500000|2022-09-08 22:35:00|1905.22|1903.72|1905.83|1904.33|1905.83|1904.33|1905.13|1903.63|0
1662676800000|2022-09-08 22:40:00|1905.7|1904.2|1905.35|1903.85|1905.83|1904.33|1905.21|1903.71|0
1662677100000|2022-09-08 22:45:00|1905.43|1903.93|1905.43|1903.93|1905.61|1904.11|1905.43|1903.93|0
1662677400000|2022-09-08 22:50:00|1905.39|1903.89|1905.35|1903.85|1905.43|1903.93|1905.35|1903.85|0
1662677700000|2022-09-08 22:55:00|1905.43|1903.93|1905.83|1904.33|1905.83|1904.33|1905.43|1903.93|0
1662678000000|2022-09-08 23:00:00|1905.84|1904.34|1906.19|1904.69|1906.32|1904.82|1905.84|1904.34|0
1662678300000|2022-09-08 23:05:00|1906.23|1904.73|1906.1|1904.6|1906.36|1904.86|1906.01|1904.51|0
1662678600000|2022-09-08 23:10:00|1906.05|1904.55|1906.32|1904.82|1906.41|1904.91|1906.01|1904.51|0
1662678900000|2022-09-08 23:15:00|1906.41|1904.91|1906.49|1904.99|1906.49|1904.99|1906.36|1904.86|0
1662679200000|2022-09-08 23:20:00|1906.5|1905|1907.07|1905.57|1907.07|1905.57|1906.5|1905|0
1662679500000|2022-09-08 23:25:00|1907.02|1905.52|1907.07|1905.57|1907.07|1905.57|1906.98|1905.48|0
1662679800000|2022-09-08 23:30:00|1907.06|1905.56|1906.67|1905.17|1907.07|1905.57|1906.41|1904.91|0
1662680100000|2022-09-08 23:35:00|1906.63|1905.13|1906.58|1905.08|1906.76|1905.26|1906.32|1904.82|0
1662680400000|2022-09-08 23:40:00|1906.59|1905.09|1906.19|1904.69|1906.67|1905.17|1906.19|1904.69|0
1662680700000|2022-09-08 23:45:00|1906.32|1904.82|1906.58|1905.08|1906.58|1905.08|1906.19|1904.69|0
1662681000000|2022-09-08 23:50:00|1906.59|1905.09|1906.76|1905.26|1907.07|1905.57|1906.49|1904.99|0
1662681300000|2022-09-08 23:55:00|1906.67|1905.17|1906.19|1904.69|1906.67|1905.17|1906.1|1904.6|0
1662681600000|2022-09-09 00:00:00|1906.32|1904.82|1906.1|1904.6|1906.98|1905.48|1905.92|1904.42|0
1662681900000|2022-09-09 00:05:00|1906.09|1904.59|1906.76|1905.26|1907.07|1905.57|1905.92|1904.42|0
1662682200000|2022-09-09 00:10:00|1906.85|1905.35|1907.21|1905.71|1907.74|1906.24|1906.63|1905.13|0
1662682500000|2022-09-09 00:15:00|1907.3|1905.8|1907.19|1905.69|1907.63|1906.13|1905.89|1904.39|0
1662682800000|2022-09-09 00:20:00|1907.18|1905.68|1906.75|1905.25|1907.19|1905.69|1906.54|1905.04|0
1662683100000|2022-09-09 00:25:00|1907.17|1905.67|1907.62|1906.12|1907.62|1906.12|1906.31|1904.81|0
1662683400000|2022-09-09 00:30:00|1907.83|1906.33|1909.36|1907.86|1909.37|1907.87|1907.61|1906.11|0
1662683700000|2022-09-09 00:35:00|1909.37|1907.87|1909.36|1907.86|1909.79|1908.29|1908.93|1907.43|0
1662684000000|2022-09-09 00:40:00|1909.37|1907.87|1909.8|1908.3|1910.23|1908.73|1909.36|1907.86|0
1662684300000|2022-09-09 00:45:00|1909.81|1908.31|1910.21|1908.71|1910.64|1909.14|1909.78|1908.28|0
1662684600000|2022-09-09 00:50:00|1910.22|1908.72|1911.07|1909.57|1911.08|1909.58|1910.21|1908.71|0
1662684900000|2022-09-09 00:55:00|1911.06|1909.56|1909.76|1908.26|1911.06|1909.56|1909.33|1907.83|0
1662685200000|2022-09-09 01:00:00|1909.55|1908.05|1908.89|1907.39|1909.77|1908.27|1908.47|1906.97|0
1662685500000|2022-09-09 01:05:00|1908.88|1907.38|1909.33|1907.83|1909.55|1908.05|1908.46|1906.96|0
1662685800000|2022-09-09 01:10:00|1909.32|1907.82|1909.73|1908.23|1909.75|1908.25|1909.32|1907.82|0
1662686100000|2022-09-09 01:15:00|1909.74|1908.24|1909.76|1908.26|1910.18|1908.68|1909.72|1908.22|0
1662686400000|2022-09-09 01:20:00|1909.97|1908.47|1908.89|1907.39|1910.19|1908.69|1908.89|1907.39|0
1662686700000|2022-09-09 01:25:00|1908.88|1907.38|1908.44|1906.94|1908.89|1907.39|1908.44|1906.94|0
1662687000000|2022-09-09 01:30:00|1908.43|1906.93|1906.7|1905.2|1908.44|1906.94|1906.7|1905.2|0
1662687300000|2022-09-09 01:35:00|1906.71|1905.21|1907.13|1905.63|1907.56|1906.06|1906.7|1905.2|0
1662687600000|2022-09-09 01:40:00|1907.14|1905.64|1908|1906.5|1908.44|1906.94|1907.13|1905.63|0
1662687900000|2022-09-09 01:45:00|1908.01|1906.51|1908.02|1906.52|1908.02|1906.52|1907.57|1906.07|0
1662688200000|2022-09-09 01:50:00|1908.03|1906.53|1908.02|1906.52|1908.47|1906.97|1907.6|1906.1|0
1662688500000|2022-09-09 01:55:00|1908.03|1906.53|1907.16|1905.66|1908.45|1906.95|1907.16|1905.66|0
1662688800000|2022-09-09 02:00:00|1907.17|1905.67|1908.45|1906.95|1908.46|1906.96|1907.17|1905.67|0
1662689100000|2022-09-09 02:05:00|1908.44|1906.94|1908.02|1906.52|1908.46|1906.96|1908.02|1906.52|0
1662689400000|2022-09-09 02:10:00|1908.44|1906.94|1909.32|1907.82|1909.33|1907.83|1908.44|1906.94|0
1662689700000|2022-09-09 02:15:00|1909.33|1907.83|1909.73|1908.23|1910.16|1908.66|1909.32|1907.82|0
1662690000000|2022-09-09 02:20:00|1909.74|1908.24|1910.17|1908.67|1910.18|1908.68|1909.73|1908.23|0
1662690300000|2022-09-09 02:25:00|1910.18|1908.68|1910.61|1909.11|1911.03|1909.53|1910.18|1908.68|0
1662690600000|2022-09-09 02:30:00|1910.62|1909.12|1911.19|1909.69|1911.91|1910.41|1910.62|1909.12|0
1662690900000|2022-09-09 02:35:00|1911.17|1909.67|1910.73|1909.23|1911.17|1909.67|1910.72|1909.22|0
1662691200000|2022-09-09 02:40:00|1911.15|1909.65|1911.15|1909.65|1911.58|1910.08|1911.14|1909.64|0
1662691500000|2022-09-09 02:45:00|1911.16|1909.66|1910.26|1908.76|1911.58|1910.08|1910.26|1908.76|0
1662691800000|2022-09-09 02:50:00|1910.27|1908.77|1910.69|1909.19|1910.91|1909.41|1910.27|1908.77|0
1662692100000|2022-09-09 02:55:00|1910.7|1909.2|1910.69|1909.19|1911.12|1909.62|1910.48|1908.98|0
1662692400000|2022-09-09 03:00:00|1910.7|1909.2|1910.7|1909.2|1910.71|1909.21|1910.26|1908.76|0
1662692700000|2022-09-09 03:05:00|1910.71|1909.21|1910.26|1908.76|1910.71|1909.21|1909.83|1908.33|0
1662693000000|2022-09-09 03:10:00|1910.27|1908.77|1910.26|1908.76|1910.7|1909.2|1910.26|1908.76|0
1662693300000|2022-09-09 03:15:00|1910.27|1908.77|1910.7|1909.2|1910.7|1909.2|1910.26|1908.76|0
1662693600000|2022-09-09 03:20:00|1910.71|1909.21|1910.29|1908.79|1910.72|1909.22|1910.28|1908.78|0
1662693900000|2022-09-09 03:25:00|1910.71|1909.21|1911.17|1909.67|1911.17|1909.67|1910.71|1909.21|0
1662694200000|2022-09-09 03:30:00|1911.16|1909.66|1910.72|1909.22|1911.17|1909.67|1910.71|1909.21|0
1662694500000|2022-09-09 03:35:00|1910.73|1909.23|1910.73|1909.23|1910.74|1909.24|1910.72|1909.22|0
1662694800000|2022-09-09 03:40:00|1911.15|1909.65|1911.2|1909.7|1911.62|1910.12|1910.73|1909.23|0
1662695100000|2022-09-09 03:45:00|1911.19|1909.69|1910.33|1908.83|1911.2|1909.7|1910.33|1908.83|0
1662695400000|2022-09-09 03:50:00|1910.54|1909.04|1910.76|1909.26|1910.77|1909.27|1910.33|1908.83|0
1662695700000|2022-09-09 03:55:00|1910.77|1909.27|1910.78|1909.28|1911.2|1909.7|1910.77|1909.27|0
1662696000000|2022-09-09 04:00:00|1911.2|1909.7|1910.92|1909.42|1911.22|1909.72|1910.78|1909.28|0
1662696300000|2022-09-09 04:05:00|1911.34|1909.84|1911.35|1909.85|1911.79|1910.29|1911.34|1909.84|0
1662696600000|2022-09-09 04:10:00|1911.36|1909.86|1911.37|1909.87|1911.8|1910.3|1911.35|1909.85|0
1662696900000|2022-09-09 04:15:00|1911.36|1909.86|1911.36|1909.86|1911.37|1909.87|1911.36|1909.86|0
1662697200000|2022-09-09 04:20:00|1911.35|1909.85|1911.35|1909.85|1911.36|1909.86|1910.93|1909.43|0
1662697500000|2022-09-09 04:25:00|1911.36|1909.86|1911.49|1909.99|1911.91|1910.41|1911.34|1909.84|0
1662697800000|2022-09-09 04:30:00|1911.48|1909.98|1911.99|1910.49|1911.99|1910.49|1911.48|1909.98|0
1662698100000|2022-09-09 04:35:00|1912|1910.5|1912.86|1911.36|1912.86|1911.36|1912|1910.5|0
1662698400000|2022-09-09 04:40:00|1912.85|1911.35|1912.94|1911.44|1912.94|1911.44|1912.85|1911.35|0
1662698700000|2022-09-09 04:45:00|1913.15|1911.65|1913.82|1912.32|1913.84|1912.34|1912.95|1911.45|0
1662699000000|2022-09-09 04:50:00|1913.4|1911.9|1913.49|1911.99|1913.83|1912.33|1913.4|1911.9|0
1662699300000|2022-09-09 04:55:00|1913.5|1912|1913.33|1911.83|1913.55|1912.05|1913.07|1911.57|0
1662699600000|2022-09-09 05:00:00|1913.12|1911.62|1913.11|1911.61|1913.97|1912.47|1913.09|1911.59|0
1662699900000|2022-09-09 05:05:00|1913.12|1911.62|1913.25|1911.75|1913.7|1912.2|1913.09|1911.59|0
1662700200000|2022-09-09 05:10:00|1913.26|1911.76|1912.85|1911.35|1913.28|1911.78|1912.82|1911.32|0
1662700500000|2022-09-09 05:15:00|1913.27|1911.77|1913.28|1911.78|1913.29|1911.79|1912.86|1911.36|0
1662700800000|2022-09-09 05:20:00|1912.86|1911.36|1913.24|1911.74|1913.25|1911.75|1912.81|1911.31|0
1662701100000|2022-09-09 05:25:00|1913.25|1911.75|1913.06|1911.56|1913.27|1911.77|1912.82|1911.32|0
1662701400000|2022-09-09 05:30:00|1913.27|1911.77|1912.17|1910.67|1913.29|1911.79|1911.95|1910.45|0
1662701700000|2022-09-09 05:35:00|1911.96|1910.46|1911.13|1909.63|1911.96|1910.46|1911.12|1909.62|0
1662702000000|2022-09-09 05:40:00|1911.14|1909.64|1912.84|1911.34|1913.28|1911.78|1911.14|1909.64|0
1662702300000|2022-09-09 05:45:00|1912.85|1911.35|1913.24|1911.74|1913.28|1911.78|1912.63|1911.13|0
1662702600000|2022-09-09 05:50:00|1913.23|1911.73|1913.2|1911.7|1913.24|1911.74|1912.78|1911.28|0
1662702900000|2022-09-09 05:55:00|1913.93|1912.43|1913.94|1912.44|1913.95|1912.45|1913.5|1912|0
1662703200000|2022-09-09 06:00:00|1913.93|1912.43|1910.91|1909.41|1913.93|1912.43|1910.28|1908.78|0
1662703500000|2022-09-09 06:05:00|1910.7|1909.2|1910.46|1908.96|1911.32|1909.82|1910.06|1908.56|0
1662703800000|2022-09-09 06:10:00|1910.88|1909.38|1911.31|1909.81|1911.32|1909.82|1910.46|1908.96|0
1662704100000|2022-09-09 06:15:00|1911.32|1909.82|1911.32|1909.82|1912.18|1910.68|1911.32|1909.82|0
1662704400000|2022-09-09 06:20:00|1911.74|1910.24|1911.74|1910.24|1912.18|1910.68|1911.33|1909.83|0
1662704700000|2022-09-09 06:25:00|1911.75|1910.25|1910.87|1909.37|1911.76|1910.26|1910.87|1909.37|0
1662705000000|2022-09-09 06:30:00|1910.88|1909.38|1906.62|1905.22|1911.3|1909.8|1905.62|1904.22|70
1662705300000|2022-09-09 06:35:00|1906.5|1905.1|1907.12|1905.72|1907.12|1905.72|1906.25|1904.85|40
1662705600000|2022-09-09 06:40:00|1907.25|1905.85|1908.87|1907.47|1909.87|1908.47|1907.25|1905.85|48
1662705900000|2022-09-09 06:45:00|1909|1907.6|1909.5|1908.1|1909.5|1908.1|1908.87|1907.47|30
1662706200000|2022-09-09 06:50:00|1909.25|1907.85|1910.25|1908.85|1910.25|1908.85|1909.25|1907.85|49
1662706500000|2022-09-09 06:55:00|1909.92|1908.42|1911.28|1909.78|1912.08|1910.58|1909.92|1908.42|0
1662706800000|2022-09-09 07:00:00|1910.86|1909.36|1912.05|1911.55|1913.8|1913.3|1910.01|1908.51|2514
1662707100000|2022-09-09 07:05:00|1911.55|1911.05|1913.05|1912.55|1917.3|1916.8|1911.55|1911.05|1907
1662707400000|2022-09-09 07:10:00|1912.8|1912.3|1920.05|1919.55|1920.05|1919.55|1912.8|1912.3|1733
1662707700000|2022-09-09 07:15:00|1919.92|1919.42|1917.3|1916.8|1920.8|1920.3|1916.55|1916.05|1870
1662708000000|2022-09-09 07:20:00|1917.55|1917.05|1918.3|1917.8|1919.8|1919.3|1917.3|1916.8|981
1662708300000|2022-09-09 07:25:00|1918.17|1917.67|1921.3|1920.8|1922.3|1921.8|1918.17|1917.67|1169
1662708600000|2022-09-09 07:30:00|1921.05|1920.55|1919.67|1919.17|1922.05|1921.55|1919.55|1919.05|1703
1662708900000|2022-09-09 07:35:00|1919.8|1919.3|1921.05|1920.55|1921.55|1921.05|1918.8|1918.3|1251
1662709200000|2022-09-09 07:40:00|1920.93|1920.43|1918.18|1917.68|1921.18|1920.68|1918.18|1917.68|710
1662709500000|2022-09-09 07:45:00|1918.68|1918.18|1920.18|1919.68|1921.43|1920.93|1918.55|1918.05|666
1662709800000|2022-09-09 07:50:00|1919.93|1919.43|1918.55|1918.05|1920.68|1920.18|1917.43|1916.93|571
1662710100000|2022-09-09 07:55:00|1918.43|1917.93|1920.93|1920.43|1921.43|1920.93|1918.18|1917.68|697
1662710400000|2022-09-09 08:00:00|1920.8|1920.3|1921.68|1921.18|1922.68|1922.18|1920.43|1919.93|664
1662710700000|2022-09-09 08:05:00|1921.43|1920.93|1923.93|1923.43|1923.93|1923.43|1921.18|1920.68|852
1662711000000|2022-09-09 08:10:00|1924.18|1923.68|1927.18|1926.68|1927.68|1927.18|1924.18|1923.68|1017
1662711300000|2022-09-09 08:15:00|1927.3|1926.8|1929.68|1929.18|1931.43|1930.93|1927.18|1926.68|1472
1662711600000|2022-09-09 08:20:00|1929.93|1929.43|1930.93|1930.43|1931.68|1931.18|1928.68|1928.18|868
1662711900000|2022-09-09 08:25:00|1930.8|1930.3|1930.93|1930.43|1931.93|1931.43|1930.18|1929.68|765
1662712200000|2022-09-09 08:30:00|1931.18|1930.68|1928.68|1928.18|1931.68|1931.18|1928.68|1928.18|937
1662712500000|2022-09-09 08:35:00|1928.93|1928.43|1926.93|1926.43|1929.93|1929.43|1926.93|1926.43|704
1662712800000|2022-09-09 08:40:00|1926.8|1926.3|1928.18|1927.68|1929.43|1928.93|1926.43|1925.93|508
1662713100000|2022-09-09 08:45:00|1928.3|1927.8|1929.93|1929.43|1930.18|1929.68|1928.3|1927.8|974
1662713400000|2022-09-09 08:50:00|1929.8|1929.3|1930.93|1930.43|1931.43|1930.93|1929.8|1929.3|451
1662713700000|2022-09-09 08:55:00|1931.05|1930.55|1930.68|1930.18|1931.68|1931.18|1930.18|1929.68|607
1662714000000|2022-09-09 09:00:00|1930.43|1929.93|1928.68|1928.18|1930.68|1930.18|1928.18|1927.68|1427
1662714300000|2022-09-09 09:05:00|1928.55|1928.05|1928.18|1927.68|1929.18|1928.68|1927.18|1926.68|2896
1662714600000|2022-09-09 09:10:00|1928.3|1927.8|1928.43|1927.93|1929.18|1928.68|1927.93|1927.43|386
1662714900000|2022-09-09 09:15:00|1928.68|1928.18|1926.93|1926.43|1928.93|1928.43|1926.93|1926.43|283
1662715200000|2022-09-09 09:20:00|1926.68|1926.18|1927.18|1926.68|1927.43|1926.93|1926.18|1925.68|727
1662715500000|2022-09-09 09:25:00|1927.43|1926.93|1927.18|1926.68|1928.18|1927.68|1926.43|1925.93|569
1662715800000|2022-09-09 09:30:00|1926.93|1926.43|1927.43|1926.93|1927.43|1926.93|1925.43|1924.93|757
1662716100000|2022-09-09 09:35:00|1927.18|1926.68|1929.18|1928.68|1929.18|1928.68|1926.93|1926.43|406
1662716400000|2022-09-09 09:40:00|1928.93|1928.43|1926.55|1926.05|1929.43|1928.93|1926.43|1925.93|850
1662716700000|2022-09-09 09:45:00|1926.43|1925.93|1925.43|1924.93|1927.18|1926.68|1925.18|1924.68|256
1662717000000|2022-09-09 09:50:00|1925.68|1925.18|1924.43|1923.93|1925.93|1925.43|1924.05|1923.55|526
1662717300000|2022-09-09 09:55:00|1924.18|1923.68|1925.43|1924.93|1925.68|1925.18|1923.68|1923.18|416
1662717600000|2022-09-09 10:00:00|1925.18|1924.68|1922.68|1922.18|1925.43|1924.93|1922.43|1921.93|788
1662717900000|2022-09-09 10:05:00|1922.43|1921.93|1922.18|1921.68|1923.18|1922.68|1921.93|1921.43|987
1662718200000|2022-09-09 10:10:00|1922.43|1921.93|1922.18|1921.68|1922.93|1922.43|1922.18|1921.68|821
1662718500000|2022-09-09 10:15:00|1922.43|1921.93|1921.93|1921.43|1923.43|1922.93|1921.93|1921.43|682
1662718800000|2022-09-09 10:20:00|1922.05|1921.55|1923.68|1923.18|1924.05|1923.55|1921.68|1921.18|797
1662719100000|2022-09-09 10:25:00|1923.93|1923.43|1925.18|1924.68|1925.18|1924.68|1923.68|1923.18|522
1662719400000|2022-09-09 10:30:00|1925.05|1924.55|1926.18|1925.68|1926.68|1926.18|1924.93|1924.43|272
1662719700000|2022-09-09 10:35:00|1926.05|1925.55|1925.68|1925.18|1926.68|1926.18|1925.43|1924.93|431
1662720000000|2022-09-09 10:40:00|1925.55|1925.05|1925.68|1925.18|1925.93|1925.43|1924.8|1924.3|294
1662720300000|2022-09-09 10:45:00|1925.8|1925.3|1927.18|1926.68|1927.68|1927.18|1925.55|1925.05|396
1662720600000|2022-09-09 10:50:00|1927.43|1926.93|1925.93|1925.43|1927.43|1926.93|1925.43|1924.93|240
1662720900000|2022-09-09 10:55:00|1926.18|1925.68|1926.68|1926.18|1926.68|1926.18|1925.18|1924.68|266
1662721200000|2022-09-09 11:00:00|1926.43|1925.93|1924.68|1924.18|1926.43|1925.93|1924.43|1923.93|385
1662721500000|2022-09-09 11:05:00|1924.8|1924.3|1925.18|1924.68|1925.8|1925.3|1924.8|1924.3|203
1662721800000|2022-09-09 11:10:00|1925.43|1924.93|1924.93|1924.43|1925.43|1924.93|1924.43|1923.93|344
1662722100000|2022-09-09 11:15:00|1925.3|1924.8|1924.43|1923.93|1925.68|1925.18|1924.18|1923.68|345
1662722400000|2022-09-09 11:20:00|1924.18|1923.68|1924.18|1923.68|1925.18|1924.68|1924.18|1923.68|626
1662722700000|2022-09-09 11:25:00|1924.3|1923.8|1924.68|1924.18|1925.68|1925.18|1924.05|1923.55|334
1662723000000|2022-09-09 11:30:00|1924.43|1923.93|1922.93|1922.43|1924.43|1923.93|1922.43|1921.93|248
1662723300000|2022-09-09 11:35:00|1923.18|1922.68|1923.8|1923.3|1924.18|1923.68|1922.93|1922.43|382
1662723600000|2022-09-09 11:40:00|1924.09|1923.59|1924.97|1924.47|1924.97|1924.47|1923.47|1922.97|888
1662723900000|2022-09-09 11:45:00|1924.72|1924.22|1924.97|1924.47|1924.97|1924.47|1924.22|1923.72|343
1662724200000|2022-09-09 11:50:00|1924.72|1924.22|1923.97|1923.47|1925.22|1924.72|1923.72|1923.22|576
1662724500000|2022-09-09 11:55:00|1924.09|1923.59|1924.22|1923.72|1924.84|1924.34|1922.47|1921.97|362
1662724800000|2022-09-09 12:00:00|1924.34|1923.84|1924.47|1923.97|1924.72|1924.22|1923.22|1922.72|205
1662725100000|2022-09-09 12:05:00|1924.72|1924.22|1922.97|1922.47|1924.72|1924.22|1922.97|1922.47|370
1662725400000|2022-09-09 12:10:00|1923.09|1922.59|1924.97|1924.47|1924.97|1924.47|1922.97|1922.47|257
1662725700000|2022-09-09 12:15:00|1925.22|1924.72|1926.97|1926.47|1927.47|1926.97|1925.22|1924.72|1230
1662726000000|2022-09-09 12:20:00|1926.84|1926.34|1928.22|1927.72|1928.47|1927.97|1926.59|1926.09|260
1662726300000|2022-09-09 12:25:00|1928.47|1927.97|1927.22|1926.72|1928.72|1928.22|1926.97|1926.47|344
1662726600000|2022-09-09 12:30:00|1927.09|1926.59|1926.59|1926.09|1927.47|1926.97|1925.72|1925.22|271
1662726900000|2022-09-09 12:35:00|1926.72|1926.22|1926.47|1925.97|1927.22|1926.72|1925.97|1925.47|320
1662727200000|2022-09-09 12:40:00|1926.97|1926.47|1930.47|1929.97|1930.47|1929.97|1926.84|1926.34|575
1662727500000|2022-09-09 12:45:00|1930.22|1929.72|1929.97|1929.47|1930.22|1929.72|1928.97|1928.47|215
1662727800000|2022-09-09 12:50:00|1930.09|1929.59|1929.59|1929.09|1930.97|1930.47|1929.22|1928.72|413
1662728100000|2022-09-09 12:55:00|1929.72|1929.22|1929.47|1928.97|1930.97|1930.47|1929.47|1928.97|590
1662728400000|2022-09-09 13:00:00|1929.72|1929.22|1929.22|1928.72|1929.97|1929.47|1929.22|1928.72|310
1662728700000|2022-09-09 13:05:00|1928.97|1928.47|1929.59|1929.09|1929.72|1929.22|1928.47|1927.97|307
1662729000000|2022-09-09 13:10:00|1929.47|1928.97|1930.22|1929.72|1930.47|1929.97|1928.72|1928.22|786
1662729300000|2022-09-09 13:15:00|1930.09|1929.59|1930.97|1930.47|1931.47|1930.97|1929.97|1929.47|941
1662729600000|2022-09-09 13:20:00|1930.72|1930.22|1927.47|1926.97|1931.22|1930.72|1927.47|1926.97|1005
1662729900000|2022-09-09 13:25:00|1927.72|1927.22|1925.72|1925.22|1927.97|1927.47|1925.72|1925.22|806
1662730200000|2022-09-09 13:30:00|1925.84|1925.34|1930.59|1930.09|1930.84|1930.34|1925.47|1924.97|1138
1662730500000|2022-09-09 13:35:00|1930.72|1930.22|1932.47|1931.97|1933.59|1933.09|1930.47|1929.97|862
1662730800000|2022-09-09 13:40:00|1932.72|1932.22|1931.97|1931.47|1933.97|1933.47|1930.97|1930.47|1315
1662731100000|2022-09-09 13:45:00|1931.72|1931.22|1934.34|1933.84|1934.97|1934.47|1930.72|1930.22|1336
1662731400000|2022-09-09 13:50:00|1934.47|1933.97|1935.72|1935.22|1936.97|1936.47|1933.97|1933.47|1564
1662731700000|2022-09-09 13:55:00|1935.97|1935.47|1940.47|1939.97|1940.97|1940.47|1934.47|1933.97|5030
1662732000000|2022-09-09 14:00:00|1940.34|1939.84|1936.97|1936.47|1940.34|1939.84|1935.47|1934.97|11617
1662732300000|2022-09-09 14:05:00|1936.84|1936.34|1935.97|1935.47|1936.97|1936.47|1934.97|1934.47|1539
1662732600000|2022-09-09 14:10:00|1936.1|1935.6|1938.6|1938.1|1938.6|1938.1|1934.85|1934.35|1325
1662732900000|2022-09-09 14:15:00|1938.72|1938.22|1937.6|1937.1|1940.35|1939.85|1937.1|1936.6|1354
1662733200000|2022-09-09 14:20:00|1937.72|1937.22|1935.85|1935.35|1938.6|1938.1|1935.6|1935.1|1118
1662733500000|2022-09-09 14:25:00|1935.72|1935.22|1937.85|1937.35|1937.85|1937.35|1935.1|1934.6|958
1662733800000|2022-09-09 14:30:00|1937.6|1937.1|1938.72|1938.22|1938.85|1938.35|1936.85|1936.35|906
1662734100000|2022-09-09 14:35:00|1938.85|1938.35|1938.85|1938.35|1939.1|1938.6|1937.35|1936.85|890
1662734400000|2022-09-09 14:40:00|1939.1|1938.6|1938.85|1938.35|1939.85|1939.35|1938.85|1938.35|916
1662734700000|2022-09-09 14:45:00|1938.6|1938.1|1939.6|1939.1|1939.6|1939.1|1937.85|1937.35|1497
1662735000000|2022-09-09 14:50:00|1939.85|1939.35|1937.35|1936.85|1939.97|1939.47|1937.35|1936.85|814
1662735300000|2022-09-09 14:55:00|1937.47|1936.97|1936.35|1935.85|1937.6|1937.1|1936.1|1935.6|1998
1662735600000|2022-09-09 15:00:00|1936.6|1936.1|1935.6|1935.1|1937.1|1936.6|1934.47|1933.97|1642
1662735900000|2022-09-09 15:05:00|1935.85|1935.35|1934.35|1933.85|1936.1|1935.6|1934.35|1933.85|1182
1662736200000|2022-09-09 15:10:00|1934.1|1933.6|1934.6|1934.1|1934.6|1934.1|1932.6|1932.1|1671
1662736500000|2022-09-09 15:15:00|1934.35|1933.85|1935.6|1935.1|1936.35|1935.85|1934.1|1933.6|1884
1662736800000|2022-09-09 15:20:00|1935.47|1934.97|1935.16|1933.66|1935.6|1935.1|1933.6|1933.1|2972
1662737100000|2022-09-09 15:25:00|1935.17|1933.67|1936.49|1934.99|1937.35|1935.85|1935.17|1933.67|1858
1662737400000|2022-09-09 15:30:00|1936.5|1935|1936.55|1935.15|1938.17|1936.77|1935.2|1933.7|488
1662737700000|2022-09-09 15:35:00|1936.67|1935.27|1938.8|1937.4|1938.8|1937.4|1936.55|1935.15|70
1662738000000|2022-09-09 15:40:00|1938.92|1937.52|1939.42|1938.02|1939.92|1938.52|1937.92|1936.52|114
1662738300000|2022-09-09 15:45:00|1939.3|1937.9|1937.05|1935.65|1939.55|1938.15|1935.55|1934.15|149
1662738600000|2022-09-09 15:50:00|1936.67|1935.27|1936.05|1934.65|1936.67|1935.27|1936.05|1934.65|11
1662738900000|2022-09-09 15:55:00|1936.17|1934.77|1935.72|1934.22|1936.3|1934.9|1935.67|1934.22|21
1662739200000|2022-09-09 16:00:00|1935.69|1934.19|1933.85|1932.35|1936.16|1934.66|1933.83|1932.33|0
1662739500000|2022-09-09 16:05:00|1933.86|1932.36|1935.16|1933.66|1935.16|1933.66|1933.83|1932.33|0
1662739800000|2022-09-09 16:10:00|1934.74|1933.24|1935.18|1933.68|1935.21|1933.71|1934.33|1932.83|0
1662740100000|2022-09-09 16:15:00|1935.17|1933.67|1935.16|1933.66|1935.18|1933.68|1934.23|1932.73|0
1662740400000|2022-09-09 16:20:00|1935.15|1933.65|1933.37|1931.87|1935.15|1933.65|1933.34|1931.84|0
1662740700000|2022-09-09 16:25:00|1933.38|1931.88|1934.27|1932.77|1934.72|1933.22|1933.36|1931.86|0
1662741000000|2022-09-09 16:30:00|1934.26|1932.76|1935.16|1933.66|1935.17|1933.67|1933.8|1932.3|0
1662741300000|2022-09-09 16:35:00|1935.15|1933.65|1935.18|1933.68|1936.07|1934.57|1934.73|1933.23|0
1662741600000|2022-09-09 16:40:00|1935.19|1933.69|1935.61|1934.11|1936.08|1934.58|1935.18|1933.68|0
1662741900000|2022-09-09 16:45:00|1935.62|1934.12|1936.12|1934.62|1936.55|1935.05|1934.73|1933.23|0
1662742200000|2022-09-09 16:50:00|1936.13|1934.63|1935.74|1934.24|1936.59|1935.09|1935.72|1934.22|0
1662742500000|2022-09-09 16:55:00|1935.73|1934.23|1935.34|1933.84|1935.77|1934.27|1934.88|1933.38|0
1662742800000|2022-09-09 17:00:00|1935.35|1933.85|1935.31|1933.81|1935.35|1933.85|1934.41|1932.91|0
1662743100000|2022-09-09 17:05:00|1935.32|1933.82|1935.78|1934.28|1936.21|1934.71|1935.31|1933.81|0
1662743400000|2022-09-09 17:10:00|1935.77|1934.27|1937.09|1935.59|1937.09|1935.59|1935.77|1934.27|0
1662743700000|2022-09-09 17:15:00|1936.67|1935.17|1937.09|1935.59|1937.96|1936.46|1936.66|1935.16|0
1662744000000|2022-09-09 17:20:00|1937.26|1935.76|1936.84|1935.34|1937.7|1936.2|1936.39|1934.89|0
1662744300000|2022-09-09 17:25:00|1936.85|1935.35|1936.4|1934.9|1936.87|1935.37|1935.98|1934.48|0
1662744600000|2022-09-09 17:30:00|1936.41|1934.91|1936.87|1935.37|1937.31|1935.81|1936.41|1934.91|0
1662744900000|2022-09-09 17:35:00|1936.86|1935.36|1937.33|1935.83|1937.75|1936.25|1936.86|1935.36|0
1662745200000|2022-09-09 17:40:00|1937.32|1935.82|1936.39|1934.89|1937.33|1935.83|1936.39|1934.89|0
1662745500000|2022-09-09 17:45:00|1936.4|1934.9|1937.28|1935.78|1937.28|1935.78|1935.95|1934.45|0
1662745800000|2022-09-09 17:50:00|1937.29|1935.79|1937.69|1936.19|1938.11|1936.61|1937.23|1935.73|0
1662746100000|2022-09-09 17:55:00|1937.68|1936.18|1938.5|1937|1938.53|1937.03|1937.26|1935.76|0
1662746400000|2022-09-09 18:00:00|1938.49|1936.99|1936.75|1935.25|1938.5|1937|1936.71|1935.21|0
1662746700000|2022-09-09 18:05:00|1936.74|1935.24|1937.19|1935.69|1937.63|1936.13|1936.3|1934.8|0
1662747000000|2022-09-09 18:10:00|1937.18|1935.68|1938.51|1937.01|1938.52|1937.02|1936.31|1934.81|0
1662747300000|2022-09-09 18:15:00|1938.09|1936.59|1938.51|1937.01|1938.54|1937.04|1938.08|1936.58|0
1662747600000|2022-09-09 18:20:00|1938.5|1937|1938.54|1937.04|1938.96|1937.46|1938.08|1936.58|0
1662747900000|2022-09-09 18:25:00|1938.53|1937.03|1938.97|1937.47|1938.97|1937.47|1938.07|1936.57|0
1662748200000|2022-09-09 18:30:00|1938.96|1937.46|1938.07|1936.57|1939.39|1937.89|1938.05|1936.55|0
1662748500000|2022-09-09 18:35:00|1938.06|1936.56|1938.52|1937.02|1938.96|1937.46|1937.62|1936.12|0
1662748800000|2022-09-09 18:40:00|1938.51|1937.01|1938.5|1937|1938.97|1937.47|1938.06|1936.56|0
1662749100000|2022-09-09 18:45:00|1938.49|1936.99|1938.04|1936.54|1938.51|1937.01|1937.62|1936.12|0
1662749400000|2022-09-09 18:50:00|1938.25|1936.75|1938.03|1936.53|1938.47|1936.97|1937.58|1936.08|0
1662749700000|2022-09-09 18:55:00|1937.61|1936.11|1938.52|1937.02|1938.53|1937.03|1937.61|1936.11|0
1662750000000|2022-09-09 19:00:00|1938.51|1937.01|1939.42|1937.92|1939.43|1937.93|1938.07|1936.57|0
1662750300000|2022-09-09 19:05:00|1939.43|1937.93|1939.39|1937.89|1939.43|1937.93|1938.95|1937.45|0
1662750600000|2022-09-09 19:10:00|1938.97|1937.47|1940.26|1938.76|1940.68|1939.18|1938.96|1937.46|0
1662750900000|2022-09-09 19:15:00|1940.25|1938.75|1941.09|1939.59|1941.1|1939.6|1939.8|1938.3|0
1662751200000|2022-09-09 19:20:00|1941.1|1939.6|1940.22|1938.72|1941.1|1939.6|1939.77|1938.27|0
1662751500000|2022-09-09 19:25:00|1940.21|1938.71|1939.75|1938.25|1940.24|1938.74|1939.74|1938.24|0
1662751800000|2022-09-09 19:30:00|1939.74|1938.24|1939.74|1938.24|1940.17|1938.67|1939.71|1938.21|0
1662752100000|2022-09-09 19:35:00|1939.75|1938.25|1939.29|1937.79|1939.75|1938.25|1938.85|1937.35|0
1662752400000|2022-09-09 19:40:00|1939.28|1937.78|1940.21|1938.71|1940.64|1939.14|1939.28|1937.78|0
1662752700000|2022-09-09 19:45:00|1940.2|1938.7|1940.9|1939.4|1940.91|1939.41|1939.73|1938.23|0
1662753000000|2022-09-09 19:50:00|1940.89|1939.39|1940.88|1939.38|1941.75|1940.25|1939.53|1938.03|0
1662753300000|2022-09-09 19:55:00|1940.87|1939.37|1940.36|1938.86|1941.28|1939.78|1939.94|1938.44|0
1662753600000|2022-09-09 20:00:00|1939.77|1938.27|1938.78|1937.28|1939.77|1938.27|1938.78|1937.28|0
1662753900000|2022-09-09 20:05:00|1938.86|1937.36|1938.65|1937.15|1938.95|1937.45|1938.07|1936.57|0
1662754200000|2022-09-09 20:10:00|1938.64|1937.14|1938.78|1937.28|1939.04|1937.54|1938.56|1937.06|0
1662754500000|2022-09-09 20:15:00|1938.82|1937.32|1938.86|1937.36|1938.95|1937.45|1938.65|1937.15|0
1662754800000|2022-09-09 20:20:00|1938.88|1937.38|1939.04|1937.54|1939.35|1937.85|1938.88|1937.38|0
1662755100000|2022-09-09 20:25:00|1939.05|1937.55|1939.13|1937.63|1939.26|1937.76|1939.04|1937.54|0
1662755400000|2022-09-09 20:30:00|1939.12|1937.62|1939.09|1937.59|1939.13|1937.63|1939.04|1937.54|0
1662755700000|2022-09-09 20:35:00|1939.13|1937.63|1939.04|1937.54|1939.13|1937.63|1939.04|1937.54|0
1662756000000|2022-09-09 20:40:00|1939.09|1937.59|1938.86|1937.36|1939.13|1937.63|1938.78|1937.28|0
1662756300000|2022-09-09 20:45:00|1938.87|1937.37|1939.13|1937.63|1939.17|1937.67|1938.86|1937.36|0
1662756600000|2022-09-09 20:50:00|1939.17|1937.67|1939.38|1937.88|1939.52|1938.02|1939.17|1937.67|0
1662756900000|2022-09-09 20:55:00|1939.46|1937.96|1939.45|1937.95|1939.49|1937.99|1939.38|1937.88|0
1662933600000|2022-09-11 22:00:00|1941.62|1940.12|1946.2|1944.7|1946.95|1945.45|1941.62|1940.12|0
1662933900000|2022-09-11 22:05:00|1946.19|1944.69|1945.6|1944.1|1948.41|1946.91|1945.44|1943.94|0
1662934200000|2022-09-11 22:10:00|1946.02|1944.52|1945.3|1943.8|1946.02|1944.52|1944.95|1943.45|0
1662934500000|2022-09-11 22:15:00|1945.37|1943.87|1945.06|1943.56|1946.09|1944.59|1945.06|1943.56|0
1662934800000|2022-09-11 22:20:00|1945.07|1943.57|1944.61|1943.11|1945.15|1943.65|1944.4|1942.9|0
1662935100000|2022-09-11 22:25:00|1944.52|1943.02|1944.34|1942.84|1944.61|1943.11|1944.21|1942.71|0
1662935400000|2022-09-11 22:30:00|1944.35|1942.85|1944.43|1942.93|1945.09|1943.59|1944.34|1942.84|0
1662935700000|2022-09-11 22:35:00|1944.44|1942.94|1945.07|1943.57|1945.11|1943.61|1944.43|1942.93|0
1662936000000|2022-09-11 22:40:00|1945.06|1943.56|1945.03|1943.53|1945.07|1943.57|1944.39|1942.89|0
1662936300000|2022-09-11 22:45:00|1944.98|1943.48|1945.38|1943.88|1945.38|1943.88|1944.9|1943.4|0
1662936600000|2022-09-11 22:50:00|1945.37|1943.87|1946.15|1944.65|1946.15|1944.65|1945.25|1943.75|0
1662936900000|2022-09-11 22:55:00|1946.1|1944.6|1944.77|1943.27|1946.1|1944.6|1944.77|1943.27|0
1662937200000|2022-09-11 23:00:00|1944.64|1943.14|1945.74|1944.24|1945.78|1944.28|1944.64|1943.14|0
1662937500000|2022-09-11 23:05:00|1945.73|1944.23|1945.17|1943.67|1945.73|1944.23|1945.17|1943.67|0
1662937800000|2022-09-11 23:10:00|1945.25|1943.75|1944.99|1943.49|1945.3|1943.8|1944.99|1943.49|0
1662938100000|2022-09-11 23:15:00|1944.86|1943.36|1944.26|1942.76|1944.86|1943.36|1943.95|1942.45|0
1662938400000|2022-09-11 23:20:00|1944.35|1942.85|1944.08|1942.58|1944.56|1943.06|1944.04|1942.54|0
1662938700000|2022-09-11 23:25:00|1944.04|1942.54|1944.56|1943.06|1944.78|1943.28|1943.95|1942.45|0
1662939000000|2022-09-11 23:30:00|1944.57|1943.07|1945|1943.5|1945|1943.5|1944.13|1942.63|0
1662939300000|2022-09-11 23:35:00|1944.92|1943.42|1945.05|1943.55|1945.83|1944.33|1944.87|1943.37|0
1662939600000|2022-09-11 23:40:00|1945.04|1943.54|1944.92|1943.42|1945.09|1943.59|1944.48|1942.98|0
1662939900000|2022-09-11 23:45:00|1944.91|1943.41|1944.99|1943.49|1945.43|1943.93|1944.77|1943.27|0
1662940200000|2022-09-11 23:50:00|1944.86|1943.36|1944.64|1943.14|1945.12|1943.62|1944.47|1942.97|0
1662940500000|2022-09-11 23:55:00|1944.73|1943.23|1944.36|1942.86|1944.77|1943.27|1944.03|1942.53|0
1662940800000|2022-09-12 00:00:00|1944.35|1942.85|1943.29|1941.79|1944.35|1942.85|1942.65|1941.15|0
1662941100000|2022-09-12 00:05:00|1943.38|1941.88|1942.17|1940.67|1943.51|1942.01|1942|1940.5|0
1662941400000|2022-09-12 00:10:00|1942.13|1940.63|1943.08|1941.58|1945.08|1943.58|1942|1940.5|0
1662941700000|2022-09-12 00:15:00|1951.37|1949.87|1948.74|1947.24|1951.81|1950.31|1945.35|1943.85|0
1662942000000|2022-09-12 00:20:00|1948.95|1947.45|1949.7|1948.2|1949.81|1948.31|1948.87|1947.37|0
1662942300000|2022-09-12 00:25:00|1949.71|1948.21|1950.11|1948.61|1950.56|1949.06|1949.71|1948.21|0
1662942600000|2022-09-12 00:30:00|1950.1|1948.6|1949.68|1948.18|1950.55|1949.05|1949.68|1948.18|0
1662942900000|2022-09-12 00:35:00|1949.69|1948.19|1948.84|1947.34|1949.7|1948.2|1948.82|1947.32|0
1662943200000|2022-09-12 00:40:00|1949.05|1947.55|1948.42|1946.92|1949.69|1948.19|1948.18|1946.68|0
1662943500000|2022-09-12 00:45:00|1946.14|1944.64|1946.79|1945.29|1947.01|1945.51|1946.14|1944.64|0
1662943800000|2022-09-12 00:50:00|1947|1945.5|1947|1945.5|1947|1945.5|1946.57|1945.07|0
1662944100000|2022-09-12 00:55:00|1946.99|1945.49|1946.57|1945.07|1947|1945.5|1946.57|1945.07|0
1662944400000|2022-09-12 01:00:00|1948.85|1947.35|1947.53|1946.03|1948.85|1947.35|1947.53|1946.03|0
1662944700000|2022-09-12 01:05:00|1947.54|1946.04|1947.53|1946.03|1947.54|1946.04|1947.1|1945.6|0
1662945000000|2022-09-12 01:10:00|1947.52|1946.02|1947.53|1946.03|1947.97|1946.47|1947.31|1945.81|0
1662945300000|2022-09-12 01:15:00|1947.95|1946.45|1947.52|1946.02|1947.95|1946.45|1947.07|1945.57|0
1662945600000|2022-09-12 01:20:00|1947.94|1946.44|1948.36|1946.86|1948.79|1947.29|1947.93|1946.43|0
1662945900000|2022-09-12 01:25:00|1948.78|1947.28|1949.25|1947.75|1949.25|1947.75|1948.38|1946.88|0
1662946200000|2022-09-12 01:30:00|1946.96|1945.46|1946.97|1945.47|1947.39|1945.89|1946.95|1945.45|0
1662946500000|2022-09-12 01:35:00|1946.96|1945.46|1947.82|1946.32|1947.84|1946.34|1946.96|1945.46|0
1662946800000|2022-09-12 01:40:00|1947.83|1946.33|1948.26|1946.76|1948.26|1946.76|1947.82|1946.32|0
1662947100000|2022-09-12 01:45:00|1947.84|1946.34|1947.84|1946.34|1948.26|1946.76|1947.83|1946.33|0
1662947400000|2022-09-12 01:50:00|1947.83|1946.33|1948.26|1946.76|1948.26|1946.76|1947.82|1946.32|0
1662947700000|2022-09-12 01:55:00|1948.27|1946.77|1947.85|1946.35|1948.27|1946.77|1947.84|1946.34|0
1662948000000|2022-09-12 02:00:00|1947.84|1946.34|1947.39|1945.89|1948.27|1946.77|1947.39|1945.89|0
1662948300000|2022-09-12 02:05:00|1947.4|1945.9|1946.96|1945.46|1947.81|1946.31|1946.95|1945.45|0
1662948600000|2022-09-12 02:10:00|1946.95|1945.45|1947.37|1945.87|1947.38|1945.88|1946.95|1945.45|0
1662948900000|2022-09-12 02:15:00|1947.38|1945.88|1947.36|1945.86|1947.38|1945.88|1946.94|1945.44|0
1662949200000|2022-09-12 02:20:00|1947.37|1945.87|1947.37|1945.87|1947.37|1945.87|1947.36|1945.86|0
1662949500000|2022-09-12 02:25:00|1947.38|1945.88|1947.8|1946.3|1947.81|1946.31|1947.38|1945.88|0
1662949800000|2022-09-12 02:30:00|1947.81|1946.31|1947.8|1946.3|1948.23|1946.73|1947.79|1946.29|0
1662950100000|2022-09-12 02:35:00|1947.79|1946.29|1946.92|1945.42|1947.8|1946.3|1946.5|1945|0
1662950400000|2022-09-12 02:40:00|1946.93|1945.43|1945.63|1944.13|1946.93|1945.43|1945.19|1943.69|0
1662950700000|2022-09-12 02:45:00|1945.62|1944.12|1946.92|1945.42|1946.92|1945.42|1945.62|1944.12|0
1662951000000|2022-09-12 02:50:00|1947.34|1945.84|1947.32|1945.82|1947.34|1945.84|1947.31|1945.81|0
1662951300000|2022-09-12 02:55:00|1947.33|1945.83|1948.17|1946.67|1948.19|1946.69|1947.32|1945.82|0
1662951600000|2022-09-12 03:00:00|1947.75|1946.25|1947.33|1945.83|1947.78|1946.28|1947.32|1945.82|0
1662951900000|2022-09-12 03:05:00|1947.34|1945.84|1947.77|1946.27|1947.77|1946.27|1947.32|1945.82|0
1662952200000|2022-09-12 03:10:00|1947.76|1946.26|1947.75|1946.25|1948.18|1946.68|1947.75|1946.25|0
1662952500000|2022-09-12 03:15:00|1950.04|1948.54|1950.04|1948.54|1950.47|1948.97|1950.03|1948.53|0
1662952800000|2022-09-12 03:20:00|1950.03|1948.53|1950.25|1948.75|1950.47|1948.97|1950.03|1948.53|0
1662953100000|2022-09-12 03:25:00|1950.04|1948.54|1949.59|1948.09|1950.04|1948.54|1949.59|1948.09|0
1662953400000|2022-09-12 03:30:00|1949.58|1948.08|1948.12|1946.62|1949.58|1948.08|1948.12|1946.62|0
1662953700000|2022-09-12 03:35:00|1948.11|1946.61|1948.11|1946.61|1948.54|1947.04|1948.1|1946.6|0
1662954000000|2022-09-12 03:40:00|1948.12|1946.62|1948.11|1946.61|1948.33|1946.83|1948.1|1946.6|0
1662954300000|2022-09-12 03:45:00|1948.12|1946.62|1948.55|1947.05|1948.56|1947.06|1948.11|1946.61|0
1662954600000|2022-09-12 03:50:00|1948.56|1947.06|1948.58|1947.08|1948.58|1947.08|1948.55|1947.05|0
1662954900000|2022-09-12 03:55:00|1948.59|1947.09|1948.58|1947.08|1949.01|1947.51|1948.58|1947.08|0
1662955200000|2022-09-12 04:00:00|1948.59|1947.09|1948.57|1947.07|1948.59|1947.09|1948.55|1947.05|0
1662955500000|2022-09-12 04:05:00|1948.56|1947.06|1948.56|1947.06|1948.57|1947.07|1948.56|1947.06|0
1662955800000|2022-09-12 04:10:00|1948.55|1947.05|1948.14|1946.64|1948.55|1947.05|1947.71|1946.21|0
1662956100000|2022-09-12 04:15:00|1948.15|1946.65|1947.71|1946.21|1948.15|1946.65|1947.7|1946.2|0
1662956400000|2022-09-12 04:20:00|1947.7|1946.2|1947.71|1946.21|1948.14|1946.64|1947.28|1945.78|0
1662956700000|2022-09-12 04:25:00|1947.29|1945.79|1946.42|1944.92|1947.29|1945.79|1946.41|1944.91|0
1662957000000|2022-09-12 04:30:00|1946.41|1944.91|1947.49|1945.99|1947.91|1946.41|1946.41|1944.91|0
1662957300000|2022-09-12 04:35:00|1947.48|1945.98|1948.52|1947.02|1948.52|1947.02|1947.48|1945.98|0
1662957600000|2022-09-12 04:40:00|1948.53|1947.03|1948.52|1947.02|1948.53|1947.03|1948.11|1946.61|0
1662957900000|2022-09-12 04:45:00|1946.28|1944.78|1946.3|1944.8|1946.3|1944.8|1945.85|1944.35|0
1662958200000|2022-09-12 04:50:00|1946.29|1944.79|1946.29|1944.79|1946.3|1944.8|1946.29|1944.79|0
1662958500000|2022-09-12 04:55:00|1946.3|1944.8|1945.82|1944.32|1946.3|1944.8|1945.82|1944.32|0
1662958800000|2022-09-12 05:00:00|1945.83|1944.33|1946.27|1944.77|1946.27|1944.77|1945.82|1944.32|0
1662959100000|2022-09-12 05:05:00|1946.26|1944.76|1946.25|1944.75|1946.26|1944.76|1945.81|1944.31|0
1662959400000|2022-09-12 05:10:00|1946.24|1944.74|1945.83|1944.33|1946.25|1944.75|1945.82|1944.32|0
1662959700000|2022-09-12 05:15:00|1948.52|1947.02|1948.54|1947.04|1948.54|1947.04|1948.1|1946.6|0
1662960000000|2022-09-12 05:20:00|1948.55|1947.05|1948.13|1946.63|1948.56|1947.06|1948.12|1946.62|0
1662960300000|2022-09-12 05:25:00|1948.14|1946.64|1948.56|1947.06|1948.57|1947.07|1947.7|1946.2|0
1662960600000|2022-09-12 05:30:00|1946.3|1944.8|1946.71|1945.21|1947.14|1945.64|1946.28|1944.78|0
1662960900000|2022-09-12 05:35:00|1946.72|1945.22|1946.71|1945.21|1947.14|1945.64|1946.28|1944.78|0
1662961200000|2022-09-12 05:40:00|1946.72|1945.22|1947.58|1946.08|1948|1946.5|1946.72|1945.22|0
1662961500000|2022-09-12 05:45:00|1949.86|1948.36|1949.85|1948.35|1949.86|1948.36|1949.83|1948.33|0
1662961800000|2022-09-12 05:50:00|1949.84|1948.34|1949.42|1947.92|1949.85|1948.35|1948.98|1947.48|0
1662962100000|2022-09-12 05:55:00|1949.43|1947.93|1949.88|1948.38|1949.88|1948.38|1949.01|1947.51|0
1662962400000|2022-09-12 06:00:00|1947.61|1946.11|1945.87|1944.37|1947.61|1946.11|1945.45|1943.95|0
1662962700000|2022-09-12 06:05:00|1945.86|1944.36|1945.04|1943.54|1945.88|1944.38|1944.17|1942.67|0
1662963000000|2022-09-12 06:10:00|1945.03|1943.53|1943.76|1942.26|1945.03|1943.53|1943.76|1942.26|0
1662963300000|2022-09-12 06:15:00|1943.75|1942.25|1942.91|1941.41|1943.77|1942.27|1942.49|1940.99|0
1662963600000|2022-09-12 06:20:00|1942.49|1940.99|1942.91|1941.41|1943.35|1941.85|1942.06|1940.56|0
1662963900000|2022-09-12 06:25:00|1942.9|1941.4|1943.33|1941.83|1944.18|1942.68|1942.47|1940.97|0
1662964200000|2022-09-12 06:30:00|1945.18|1943.68|1944.55|1943.15|1946.05|1944.55|1942.67|1941.27|37
1662964500000|2022-09-12 06:35:00|1944.67|1943.27|1947.42|1946.02|1947.42|1946.02|1944.67|1943.27|69
1662964800000|2022-09-12 06:40:00|1947.55|1946.15|1948.05|1946.65|1948.55|1947.15|1947.42|1946.02|44
1662965100000|2022-09-12 06:45:00|1948.17|1946.77|1948.05|1946.65|1948.8|1947.4|1948.05|1946.65|26
1662965400000|2022-09-12 06:50:00|1947.92|1946.52|1947.67|1946.27|1948.17|1946.77|1947.67|1946.27|34
1662965700000|2022-09-12 06:55:00|1948.14|1946.64|1947.72|1946.22|1948.57|1947.07|1947.29|1945.79|0
1662966000000|2022-09-12 07:00:00|1947.71|1946.21|1944.6|1944.1|1951.1|1950.6|1942.1|1941.6|3818
1662966300000|2022-09-12 07:05:00|1944.47|1943.97|1943.85|1943.35|1944.97|1944.47|1942.35|1941.85|2652
1662966600000|2022-09-12 07:10:00|1944.1|1943.6|1945.85|1945.35|1946.35|1945.85|1941.85|1941.35|1499
1662966900000|2022-09-12 07:15:00|1945.6|1945.1|1943.22|1942.72|1946.47|1945.97|1942.85|1942.35|1577
1662967200000|2022-09-12 07:20:00|1943.35|1942.85|1946.1|1945.6|1946.85|1946.35|1943.22|1942.72|1022
1662967500000|2022-09-12 07:25:00|1946.35|1945.85|1946.6|1946.1|1948.6|1948.1|1946.1|1945.6|1316
1662967800000|2022-09-12 07:30:00|1946.35|1945.85|1947.35|1946.85|1948.35|1947.85|1945.6|1945.1|1295
1662968100000|2022-09-12 07:35:00|1947.47|1946.97|1944.85|1944.35|1948.35|1947.85|1944.35|1943.85|4401
1662968400000|2022-09-12 07:40:00|1944.77|1944.27|1947.64|1947.14|1947.77|1947.27|1944.27|1943.77|988
1662968700000|2022-09-12 07:45:00|1947.39|1946.89|1950.02|1949.52|1950.52|1950.02|1946.52|1946.02|2099
1662969000000|2022-09-12 07:50:00|1950.14|1949.64|1948.89|1948.39|1951.27|1950.77|1948.89|1948.39|962
1662969300000|2022-09-12 07:55:00|1948.77|1948.27|1949.27|1948.77|1951.52|1951.02|1948.77|1948.27|5351
1662969600000|2022-09-12 08:00:00|1949.52|1949.02|1953.27|1952.77|1953.52|1953.02|1949.52|1949.02|1252
1662969900000|2022-09-12 08:05:00|1953.52|1953.02|1950.77|1950.27|1954.02|1953.52|1949.77|1949.27|8923
1662970200000|2022-09-12 08:10:00|1950.89|1950.39|1950.77|1950.27|1951.52|1951.02|1950.52|1950.02|880
1662970500000|2022-09-12 08:15:00|1951.02|1950.52|1952.14|1951.64|1952.14|1951.64|1951.02|1950.52|1452
1662970800000|2022-09-12 08:20:00|1952.02|1951.52|1953.02|1952.52|1953.77|1953.27|1952.02|1951.52|6419
1662971100000|2022-09-12 08:25:00|1953.14|1952.64|1953.77|1953.27|1954.89|1954.39|1952.52|1952.02|784
1662971400000|2022-09-12 08:30:00|1953.64|1953.14|1955.27|1954.77|1955.27|1954.77|1953.52|1953.02|3147
1662971700000|2022-09-12 08:35:00|1955.02|1954.52|1955.77|1955.27|1956.27|1955.77|1953.77|1953.27|1085
1662972000000|2022-09-12 08:40:00|1955.52|1955.02|1955.77|1955.27|1957.14|1956.64|1955.27|1954.77|6017
1662972300000|2022-09-12 08:45:00|1955.52|1955.02|1954.52|1954.02|1956.27|1955.77|1954.27|1953.77|534
1662972600000|2022-09-12 08:50:00|1954.77|1954.27|1955.77|1955.27|1956.27|1955.77|1954.77|1954.27|3847
1662972900000|2022-09-12 08:55:00|1955.64|1955.14|1956.02|1955.52|1956.02|1955.52|1955.27|1954.77|1322
1662973200000|2022-09-12 09:00:00|1956.27|1955.77|1957.02|1956.52|1957.14|1956.64|1955.52|1955.02|4098
1662973500000|2022-09-12 09:05:00|1956.89|1956.39|1958.27|1957.77|1958.52|1958.02|1956.27|1955.77|527
1662973800000|2022-09-12 09:10:00|1957.77|1957.27|1957.02|1956.52|1958.52|1958.02|1956.52|1956.02|924
1662974100000|2022-09-12 09:15:00|1956.52|1956.02|1957.02|1956.52|1957.02|1956.52|1956.27|1955.77|710
1662974400000|2022-09-12 09:20:00|1956.77|1956.27|1958.02|1957.52|1959.27|1958.77|1956.77|1956.27|927
1662974700000|2022-09-12 09:25:00|1958.27|1957.77|1955.77|1955.27|1958.52|1958.02|1955.52|1955.02|1157
1662975000000|2022-09-12 09:30:00|1955.64|1955.14|1955.77|1955.27|1957.27|1956.77|1955.52|1955.02|13046
1662975300000|2022-09-12 09:35:00|1955.52|1955.02|1957.02|1956.52|1957.02|1956.52|1955.27|1954.77|1364
1662975600000|2022-09-12 09:40:00|1957.27|1956.77|1956.52|1956.02|1957.77|1957.27|1956.52|1956.02|542
1662975900000|2022-09-12 09:45:00|1956.39|1955.89|1956.77|1956.27|1957.27|1956.77|1955.77|1955.27|943
1662976200000|2022-09-12 09:50:00|1956.52|1956.02|1955.52|1955.02|1956.77|1956.27|1955.27|1954.77|457
1662976500000|2022-09-12 09:55:00|1955.39|1954.89|1955.27|1954.77|1955.77|1955.27|1954.77|1954.27|224
1662976800000|2022-09-12 10:00:00|1955.14|1954.64|1957.52|1957.02|1957.77|1957.27|1954.77|1954.27|1413
1662977100000|2022-09-12 10:05:00|1957.77|1957.27|1957.77|1957.27|1957.77|1957.27|1956.27|1955.77|832
1662977400000|2022-09-12 10:10:00|1958.02|1957.52|1956.77|1956.27|1958.52|1958.02|1956.77|1956.27|653
1662977700000|2022-09-12 10:15:00|1956.52|1956.02|1957.77|1957.27|1959.02|1958.52|1956.39|1955.89|330
1662978000000|2022-09-12 10:20:00|1957.64|1957.14|1958.27|1957.77|1958.39|1957.89|1957.27|1956.77|239
1662978300000|2022-09-12 10:25:00|1958.02|1957.52|1959.27|1958.77|1959.27|1958.77|1957.77|1957.27|342
1662978600000|2022-09-12 10:30:00|1959.02|1958.52|1959.27|1958.77|1960.02|1959.52|1958.52|1958.02|1255
1662978900000|2022-09-12 10:35:00|1959.39|1958.89|1960.52|1960.02|1960.77|1960.27|1958.77|1958.27|804
1662979200000|2022-09-12 10:40:00|1960.64|1960.14|1961.52|1961.02|1961.77|1961.27|1960.02|1959.52|559
1662979500000|2022-09-12 10:45:00|1961.27|1960.77|1961.52|1961.02|1961.77|1961.27|1960.64|1960.14|592
1662979800000|2022-09-12 10:50:00|1961.77|1961.27|1962.02|1961.52|1962.52|1962.02|1961.02|1960.52|755
1662980100000|2022-09-12 10:55:00|1961.77|1961.27|1961.27|1960.77|1962.27|1961.77|1960.89|1960.39|1751
1662980400000|2022-09-12 11:00:00|1961.14|1960.64|1959.02|1958.52|1961.14|1960.64|1959.02|1958.52|929
1662980700000|2022-09-12 11:05:00|1959.27|1958.77|1958.64|1958.14|1959.77|1959.27|1958.27|1957.77|298
1662981000000|2022-09-12 11:10:00|1958.52|1958.02|1956.52|1956.02|1958.52|1958.02|1956.02|1955.52|5581
1662981300000|2022-09-12 11:15:00|1956.89|1956.39|1957.02|1956.52|1957.77|1957.27|1956.77|1956.27|1030
1662981600000|2022-09-12 11:20:00|1956.89|1956.39|1957.52|1957.02|1957.52|1957.02|1956.52|1956.02|288
1662981900000|2022-09-12 11:25:00|1957.64|1957.14|1958.27|1957.77|1958.77|1958.27|1957.02|1956.52|911
1662982200000|2022-09-12 11:30:00|1958.02|1957.52|1958.77|1958.27|1959.02|1958.52|1957.64|1957.14|5251
1662982500000|2022-09-12 11:35:00|1958.89|1958.39|1959.39|1958.89|1959.52|1959.02|1958.52|1958.02|1031
1662982800000|2022-09-12 11:40:00|1959.72|1959.22|1961.1|1960.6|1961.85|1961.35|1959.6|1959.1|818
1662983100000|2022-09-12 11:45:00|1960.85|1960.35|1960.85|1960.35|1961.1|1960.6|1960.35|1959.85|493
1662983400000|2022-09-12 11:50:00|1961.1|1960.6|1961.6|1961.1|1961.6|1961.1|1960.35|1959.85|673
1662983700000|2022-09-12 11:55:00|1961.85|1961.35|1961.6|1961.1|1961.85|1961.35|1960.85|1960.35|3370
1662984000000|2022-09-12 12:00:00|1961.35|1960.85|1961.72|1961.22|1962.97|1962.47|1961.35|1960.85|3783
1662984300000|2022-09-12 12:05:00|1961.85|1961.35|1961.6|1961.1|1963.35|1962.85|1960.1|1959.6|950
1662984600000|2022-09-12 12:10:00|1961.22|1960.72|1962.6|1962.1|1962.85|1962.35|1961.1|1960.6|844
1662984900000|2022-09-12 12:15:00|1962.35|1961.85|1959.85|1959.35|1962.47|1961.97|1959.85|1959.35|917
1662985200000|2022-09-12 12:20:00|1959.35|1958.85|1958.6|1958.1|1960.35|1959.85|1958.6|1958.1|4168
1662985500000|2022-09-12 12:25:00|1958.35|1957.85|1956.6|1956.1|1958.35|1957.85|1956.35|1955.85|2108
1662985800000|2022-09-12 12:30:00|1956.47|1955.97|1958.6|1958.1|1958.85|1958.35|1956.47|1955.97|938
1662986100000|2022-09-12 12:35:00|1958.35|1957.85|1959.35|1958.85|1959.47|1958.97|1958.22|1957.72|704
1662986400000|2022-09-12 12:40:00|1959.22|1958.72|1959.6|1959.1|1960.35|1959.85|1959.22|1958.72|1035
1662986700000|2022-09-12 12:45:00|1959.72|1959.22|1960.6|1960.1|1961.6|1961.1|1959.6|1959.1|922
1662987000000|2022-09-12 12:50:00|1960.35|1959.85|1960.85|1960.35|1961.6|1961.1|1960.35|1959.85|3320
1662987300000|2022-09-12 12:55:00|1960.6|1960.1|1961.6|1961.1|1961.85|1961.35|1960.35|1959.85|1655
1662987600000|2022-09-12 13:00:00|1961.35|1960.85|1961.6|1961.1|1961.6|1961.1|1960.1|1959.6|581
1662987900000|2022-09-12 13:05:00|1961.85|1961.35|1962.1|1961.6|1962.35|1961.85|1961.35|1960.85|443
1662988200000|2022-09-12 13:10:00|1961.85|1961.35|1963.1|1962.6|1963.35|1962.85|1961.35|1960.85|2873
1662988500000|2022-09-12 13:15:00|1963.22|1962.72|1965.1|1964.6|1965.1|1964.6|1962.85|1962.35|2165
1662988800000|2022-09-12 13:20:00|1964.85|1964.35|1964.1|1963.6|1965.35|1964.85|1964.1|1963.6|5654
1662989100000|2022-09-12 13:25:00|1963.85|1963.35|1963.85|1963.35|1964.72|1964.22|1963.35|1962.85|4187
1662989400000|2022-09-12 13:30:00|1963.72|1963.22|1964.85|1964.35|1965.1|1964.6|1962.85|1962.35|2935
1662989700000|2022-09-12 13:35:00|1964.6|1964.1|1964.85|1964.35|1965.35|1964.85|1963.6|1963.1|3937
1662990000000|2022-09-12 13:40:00|1964.97|1964.47|1966.1|1965.6|1966.85|1966.35|1964.6|1964.1|1556
1662990300000|2022-09-12 13:45:00|1965.97|1965.47|1967.35|1966.85|1968.35|1967.85|1965.6|1965.1|1535
1662990600000|2022-09-12 13:50:00|1967.6|1967.1|1971.35|1970.85|1971.6|1971.1|1967.1|1966.6|4712
1662990900000|2022-09-12 13:55:00|1971.47|1970.97|1974.1|1973.6|1974.35|1973.85|1971.35|1970.85|3524
1662991200000|2022-09-12 14:00:00|1973.85|1973.35|1974.35|1973.85|1974.85|1974.35|1972.35|1971.85|2867
1662991500000|2022-09-12 14:05:00|1974.47|1973.97|1973.1|1972.6|1974.6|1974.1|1972.6|1972.1|3175
1662991800000|2022-09-12 14:10:00|1972.88|1972.38|1971.38|1970.88|1972.88|1972.38|1970.38|1969.88|1715
1662992100000|2022-09-12 14:15:00|1971.63|1971.13|1974.63|1974.13|1975.13|1974.63|1971.63|1971.13|1146
1662992400000|2022-09-12 14:20:00|1974.38|1973.88|1974.38|1973.88|1974.75|1974.25|1973.38|1972.88|1251
1662992700000|2022-09-12 14:25:00|1974.5|1974|1976.25|1975.75|1976.38|1975.88|1973.88|1973.38|8267
1662993000000|2022-09-12 14:30:00|1976.38|1975.88|1974.63|1974.13|1976.38|1975.88|1974.38|1973.88|5368
1662993300000|2022-09-12 14:35:00|1974.38|1973.88|1974.13|1973.63|1975.13|1974.63|1973.13|1972.63|4347
1662993600000|2022-09-12 14:40:00|1974.38|1973.88|1974.13|1973.63|1974.38|1973.88|1972.88|1972.38|1822
1662993900000|2022-09-12 14:45:00|1974|1973.5|1972.88|1972.38|1974.38|1973.88|1972.38|1971.88|1405
1662994200000|2022-09-12 14:50:00|1972.75|1972.25|1971.13|1970.63|1972.88|1972.38|1970.38|1969.88|1426
1662994500000|2022-09-12 14:55:00|1971.38|1970.88|1969.88|1969.38|1971.63|1971.13|1969.38|1968.88|5392
1662994800000|2022-09-12 15:00:00|1970|1969.5|1968|1967.5|1970.38|1969.88|1967.38|1966.88|979
1662995100000|2022-09-12 15:05:00|1968.13|1967.63|1965.13|1964.63|1968.88|1968.38|1965.13|1964.63|1748
1662995400000|2022-09-12 15:10:00|1965.25|1964.75|1966.38|1965.88|1966.38|1965.88|1964.88|1964.38|1795
1662995700000|2022-09-12 15:15:00|1966.5|1966|1970.13|1969.63|1970.13|1969.63|1965.13|1964.63|5031
1662996000000|2022-09-12 15:20:00|1970|1969.5|1974.38|1972.88|1974.38|1973.88|1970|1969.5|3975
1662996300000|2022-09-12 15:25:00|1974.37|1972.87|1976.1|1974.6|1976.51|1975.01|1974.37|1972.87|9737
1662996600000|2022-09-12 15:30:00|1976.09|1974.59|1975.83|1974.43|1976.7|1975.3|1975.08|1973.68|1088
1662996900000|2022-09-12 15:35:00|1975.95|1974.55|1972.7|1971.3|1976.08|1974.68|1971.45|1970.05|244
1662997200000|2022-09-12 15:40:00|1973.08|1971.68|1972.33|1970.93|1973.7|1972.3|1972.33|1970.93|11
1662997500000|2022-09-12 15:45:00|1972.2|1970.8|1972.08|1970.68|1972.2|1970.8|1971.83|1970.43|13
1662997800000|2022-09-12 15:50:00|1972.2|1970.8|1970.45|1969.05|1972.33|1970.93|1970.45|1969.05|36
1662998100000|2022-09-12 15:55:00|1970.33|1968.93|1968.13|1966.63|1970.33|1968.93|1967.7|1966.3|3025
1662998400000|2022-09-12 16:00:00|1968.14|1966.64|1969.79|1968.29|1970.23|1968.73|1968.14|1966.64|0
1662998700000|2022-09-12 16:05:00|1969.8|1968.3|1969.33|1967.83|1971.55|1970.05|1969.32|1967.82|0
1662999000000|2022-09-12 16:10:00|1969.32|1967.82|1971.51|1970.01|1971.52|1970.02|1968.45|1966.95|0
1662999300000|2022-09-12 16:15:00|1971.52|1970.02|1969.79|1968.29|1971.93|1970.43|1969.33|1967.83|0
1662999600000|2022-09-12 16:20:00|1969.78|1968.28|1971.97|1970.47|1972.83|1971.33|1968.92|1967.42|0
1662999900000|2022-09-12 16:25:00|1971.96|1970.46|1970.72|1969.22|1971.97|1970.47|1970.27|1968.77|0
1663000200000|2022-09-12 16:30:00|1970.71|1969.21|1971.16|1969.66|1971.6|1970.1|1970.69|1969.19|0
1663000500000|2022-09-12 16:35:00|1971.15|1969.65|1972.02|1970.52|1972.02|1970.52|1969.83|1968.33|0
1663000800000|2022-09-12 16:40:00|1972.01|1970.51|1972.89|1971.39|1972.89|1971.39|1971.58|1970.08|0
1663001100000|2022-09-12 16:45:00|1972.88|1971.38|1972.01|1970.51|1972.9|1971.4|1970.72|1969.22|0
1663001400000|2022-09-12 16:50:00|1972.02|1970.52|1972.88|1971.38|1972.9|1971.4|1972.01|1970.51|0
1663001700000|2022-09-12 16:55:00|1972.47|1970.97|1972.91|1971.41|1973.33|1971.83|1972.46|1970.96|0
1663002000000|2022-09-12 17:00:00|1972.92|1971.42|1972.02|1970.52|1972.93|1971.43|1970.29|1968.79|0
1663002300000|2022-09-12 17:05:00|1972.03|1970.53|1974.68|1973.18|1974.69|1973.19|1971.6|1970.1|0
1663002600000|2022-09-12 17:10:00|1974.69|1973.19|1974.26|1972.76|1975.12|1973.62|1974.24|1972.74|0
1663002900000|2022-09-12 17:15:00|1974.25|1972.75|1972.98|1971.48|1974.27|1972.77|1972.98|1971.48|0
1663003200000|2022-09-12 17:20:00|1972.99|1971.49|1972.98|1971.48|1973.43|1971.93|1972.12|1970.62|0
1663003500000|2022-09-12 17:25:00|1973.19|1971.69|1974.72|1973.22|1974.74|1973.24|1972.96|1971.46|0
1663003800000|2022-09-12 17:30:00|1974.73|1973.23|1974.74|1973.24|1974.74|1973.24|1973.43|1971.93|0
1663004100000|2022-09-12 17:35:00|1974.73|1973.23|1973.42|1971.92|1974.74|1973.24|1973.41|1971.91|0
1663004400000|2022-09-12 17:40:00|1973.41|1971.91|1971.7|1970.2|1973.43|1971.93|1971.69|1970.19|0
1663004700000|2022-09-12 17:45:00|1971.69|1970.19|1973|1971.5|1973.41|1971.91|1971.26|1969.76|0
1663005000000|2022-09-12 17:50:00|1973.2|1971.7|1974.31|1972.81|1974.32|1972.82|1972.99|1971.49|0
1663005300000|2022-09-12 17:55:00|1974.1|1972.6|1973.87|1972.37|1974.31|1972.81|1973.45|1971.95|0
1663005600000|2022-09-12 18:00:00|1973.45|1971.95|1972.13|1970.63|1973.88|1972.38|1972.12|1970.62|0
1663005900000|2022-09-12 18:05:00|1972.12|1970.62|1972.54|1971.04|1972.57|1971.07|1972.11|1970.61|0
1663006200000|2022-09-12 18:10:00|1972.33|1970.83|1973.85|1972.35|1973.85|1972.35|1972.1|1970.6|0
1663006500000|2022-09-12 18:15:00|1973.84|1972.34|1972.07|1970.57|1974.3|1972.8|1971.62|1970.12|0
1663006800000|2022-09-12 18:20:00|1972.06|1970.56|1972.5|1971|1973.38|1971.88|1971.17|1969.67|0
1663007100000|2022-09-12 18:25:00|1972.51|1971.01|1971.19|1969.69|1972.95|1971.45|1970.34|1968.84|0
1663007400000|2022-09-12 18:30:00|1971.18|1969.68|1970.78|1969.28|1971.42|1969.92|1969.91|1968.41|0
1663007700000|2022-09-12 18:35:00|1970.79|1969.29|1972.53|1971.03|1972.53|1971.03|1970.78|1969.28|0
1663008000000|2022-09-12 18:40:00|1972.32|1970.82|1972.55|1971.05|1972.55|1971.05|1971.66|1970.16|0
1663008300000|2022-09-12 18:45:00|1972.13|1970.63|1973.43|1971.93|1973.44|1971.94|1972.11|1970.61|0
1663008600000|2022-09-12 18:50:00|1973.22|1971.72|1972.54|1971.04|1973.45|1971.95|1972.53|1971.03|0
1663008900000|2022-09-12 18:55:00|1972.55|1971.05|1972.55|1971.05|1973.42|1971.92|1972.1|1970.6|0
1663009200000|2022-09-12 19:00:00|1972.97|1971.47|1972.97|1971.47|1973.4|1971.9|1972.52|1971.02|0
1663009500000|2022-09-12 19:05:00|1972.96|1971.46|1974.3|1972.8|1974.31|1972.81|1972.96|1971.46|0
1663009800000|2022-09-12 19:10:00|1974.29|1972.79|1973.62|1972.12|1974.3|1972.8|1973.18|1971.68|0
1663010100000|2022-09-12 19:15:00|1973.61|1972.11|1973.16|1971.66|1973.62|1972.12|1972.73|1971.23|0
1663010400000|2022-09-12 19:20:00|1973.15|1971.65|1973.12|1971.62|1973.61|1972.11|1972.7|1971.2|0
1663010700000|2022-09-12 19:25:00|1973.11|1971.61|1972.68|1971.18|1973.13|1971.63|1972.25|1970.75|0
1663011000000|2022-09-12 19:30:00|1972.69|1971.19|1972.43|1970.93|1972.91|1971.41|1972|1970.5|0
1663011300000|2022-09-12 19:35:00|1972.44|1970.94|1972.88|1971.38|1972.9|1971.4|1971.99|1970.49|0
1663011600000|2022-09-12 19:40:00|1972.87|1971.37|1974.5|1973|1974.51|1973.01|1972.42|1970.92|0
1663011900000|2022-09-12 19:45:00|1974.51|1973.01|1974.02|1972.52|1974.91|1973.41|1972.74|1971.24|0
1663012200000|2022-09-12 19:50:00|1973.99|1972.49|1971.47|1969.97|1974.03|1972.53|1970.18|1968.68|0
1663012500000|2022-09-12 19:55:00|1971.46|1969.96|1972.87|1971.37|1973.27|1971.77|1971.04|1969.54|0
1663012800000|2022-09-12 20:00:00|1972.85|1971.35|1973.9|1972.4|1974.95|1973.45|1972.85|1971.35|0
1663013100000|2022-09-12 20:05:00|1973.99|1972.49|1974.29|1972.79|1974.29|1972.79|1973.25|1971.75|0
1663013400000|2022-09-12 20:10:00|1974.2|1972.7|1974.35|1972.85|1974.64|1973.14|1973.99|1972.49|0
1663013700000|2022-09-12 20:15:00|1974.44|1972.94|1974.67|1973.17|1974.88|1973.38|1974.44|1972.94|0
1663014000000|2022-09-12 20:20:00|1974.75|1973.25|1976.06|1974.56|1976.14|1974.64|1974.75|1973.25|0
1663014300000|2022-09-12 20:25:00|1976.14|1974.64|1975.71|1974.21|1976.36|1974.86|1975.71|1974.21|0
1663014600000|2022-09-12 20:30:00|1975.84|1974.34|1975.94|1974.44|1976.07|1974.57|1975.62|1974.12|0
1663014900000|2022-09-12 20:35:00|1976.07|1974.57|1976.07|1974.57|1976.15|1974.65|1975.72|1974.22|0
1663015200000|2022-09-12 20:40:00|1976.06|1974.56|1975.94|1974.44|1976.15|1974.65|1975.85|1974.35|0
1663015500000|2022-09-12 20:45:00|1976.07|1974.57|1976.15|1974.65|1976.24|1974.74|1975.94|1974.44|0
1663015800000|2022-09-12 20:50:00|1976.16|1974.66|1976.5|1975|1976.5|1975|1976.07|1974.57|0
1663016100000|2022-09-12 20:55:00|1976.49|1974.99|1976.37|1974.87|1976.63|1975.13|1976.28|1974.78|0
1663016400000|2022-09-12 21:00:00|1976.36|1974.86|1976.32|1974.82|1976.45|1974.95|1976.28|1974.78|0
1663016700000|2022-09-12 21:05:00|1976.28|1974.78|1976.34|1974.84|1976.39|1974.89|1976.24|1974.74|0
1663017000000|2022-09-12 21:10:00|1976.3|1974.8|1976.39|1974.89|1976.47|1974.97|1976.3|1974.8|0
1663017300000|2022-09-12 21:15:00|1976.43|1974.93|1976.56|1975.06|1976.6|1975.1|1976.34|1974.84|0
1663017600000|2022-09-12 21:20:00|1976.52|1975.02|1976.13|1974.63|1976.52|1975.02|1976.13|1974.63|0
1663017900000|2022-09-12 21:25:00|1976.26|1974.76|1976.26|1974.76|1976.3|1974.8|1976.17|1974.67|0
1663018200000|2022-09-12 21:30:00|1976.21|1974.71|1976.26|1974.76|1976.26|1974.76|1976.21|1974.71|0
1663018500000|2022-09-12 21:35:00|1976.3|1974.8|1976.52|1975.02|1976.52|1975.02|1976.3|1974.8|0
1663018800000|2022-09-12 21:40:00|1976.56|1975.06|1976.3|1974.8|1976.56|1975.06|1976.26|1974.76|0
1663019100000|2022-09-12 21:45:00|1976.26|1974.76|1976.23|1974.73|1976.26|1974.76|1976.23|1974.73|0
1663019400000|2022-09-12 21:50:00|1976.31|1974.81|1976.44|1974.94|1976.44|1974.94|1976.27|1974.77|0
1663019700000|2022-09-12 21:55:00|1976.4|1974.9|1976.49|1974.99|1976.57|1975.07|1976.36|1974.86|0
1663020000000|2022-09-12 22:00:00|1976.52|1975.02|1976.23|1974.73|1977.57|1976.07|1975.84|1974.34|0
1663020300000|2022-09-12 22:05:00|1976.36|1974.86|1976.01|1974.51|1976.36|1974.86|1975.92|1974.42|0
1663020600000|2022-09-12 22:10:00|1976.14|1974.64|1975.92|1974.42|1976.14|1974.64|1975.84|1974.34|0
1663020900000|2022-09-12 22:15:00|1975.93|1974.43|1975.84|1974.34|1976.23|1974.73|1975.84|1974.34|0
1663021200000|2022-09-12 22:20:00|1975.92|1974.42|1974.81|1973.31|1975.92|1974.42|1974.81|1973.31|0
1663021500000|2022-09-12 22:25:00|1974.94|1973.44|1975.11|1973.61|1975.24|1973.74|1974.94|1973.44|0
1663021800000|2022-09-12 22:30:00|1975.02|1973.52|1974.46|1972.96|1975.11|1973.61|1974.46|1972.96|0
1663022100000|2022-09-12 22:35:00|1974.5|1973|1974.37|1972.87|1974.5|1973|1974.29|1972.79|0
1663022400000|2022-09-12 22:40:00|1974.33|1972.83|1974.72|1973.22|1974.94|1973.44|1974.33|1972.83|0
1663022700000|2022-09-12 22:45:00|1974.59|1973.09|1974.81|1973.31|1974.81|1973.31|1974.59|1973.09|0
1663023000000|2022-09-12 22:50:00|1974.8|1973.3|1974.72|1973.22|1974.81|1973.31|1974.72|1973.22|0
1663023300000|2022-09-12 22:55:00|1974.76|1973.26|1974.81|1973.31|1974.81|1973.31|1974.72|1973.22|0
1663023600000|2022-09-12 23:00:00|1974.8|1973.3|1974.81|1973.31|1974.81|1973.31|1974.5|1973|0
1663023900000|2022-09-12 23:05:00|1974.94|1973.44|1975.55|1974.05|1975.76|1974.26|1974.94|1973.44|0
1663024200000|2022-09-12 23:10:00|1975.54|1974.04|1975.55|1974.05|1975.76|1974.26|1975.46|1973.96|0
1663024500000|2022-09-12 23:15:00|1975.59|1974.09|1975.33|1973.83|1975.68|1974.18|1975.33|1973.83|0
1663024800000|2022-09-12 23:20:00|1975.28|1973.78|1975.76|1974.26|1975.76|1974.26|1975.24|1973.74|0
1663025100000|2022-09-12 23:25:00|1975.68|1974.18|1975.76|1974.26|1975.76|1974.26|1975.55|1974.05|0
1663025400000|2022-09-12 23:30:00|1975.68|1974.18|1975.55|1974.05|1975.76|1974.26|1975.55|1974.05|0
1663025700000|2022-09-12 23:35:00|1975.54|1974.04|1975.02|1973.52|1975.54|1974.04|1974.81|1973.31|0
1663026000000|2022-09-12 23:40:00|1974.94|1973.44|1974.94|1973.44|1975.11|1973.61|1974.81|1973.31|0
1663026300000|2022-09-12 23:45:00|1975.02|1973.52|1974.94|1973.44|1975.46|1973.96|1974.81|1973.31|0
1663026600000|2022-09-12 23:50:00|1974.93|1973.43|1974.69|1973.19|1975.33|1973.83|1974.52|1973.02|0
1663026900000|2022-09-12 23:55:00|1974.56|1973.06|1974.52|1973.02|1974.91|1973.41|1974.39|1972.89|0
1663027200000|2022-09-13 00:00:00|1974.56|1973.06|1974.52|1973.02|1975.34|1973.84|1974.39|1972.89|0
1663027500000|2022-09-13 00:05:00|1974.51|1973.01|1975.34|1973.84|1975.34|1973.84|1974.17|1972.67|0
1663027800000|2022-09-13 00:10:00|1975.26|1973.76|1974.61|1973.11|1975.34|1973.84|1974.39|1972.89|0
1663028100000|2022-09-13 00:15:00|1974.6|1973.1|1973.11|1971.61|1974.65|1973.15|1972.68|1971.18|0
1663028400000|2022-09-13 00:20:00|1973.12|1971.62|1973.95|1972.45|1973.97|1972.47|1973.1|1971.6|0
1663028700000|2022-09-13 00:25:00|1973.94|1972.44|1974.37|1972.87|1974.38|1972.88|1973.52|1972.02|0
1663029000000|2022-09-13 00:30:00|1973.95|1972.45|1974.81|1973.31|1974.81|1973.31|1973.95|1972.45|0
1663029300000|2022-09-13 00:35:00|1975.23|1973.73|1974.39|1972.89|1975.23|1973.73|1973.53|1972.03|0
1663029600000|2022-09-13 00:40:00|1974.6|1973.1|1974.82|1973.32|1975.68|1974.18|1974.39|1972.89|0
1663029900000|2022-09-13 00:45:00|1974.4|1972.9|1975.26|1973.76|1975.26|1973.76|1974.4|1972.9|0
1663030200000|2022-09-13 00:50:00|1975.25|1973.75|1975.28|1973.78|1975.28|1973.78|1974.83|1973.33|0
1663030500000|2022-09-13 00:55:00|1975.27|1973.77|1974.19|1972.69|1975.27|1973.77|1973.98|1972.48|0
1663030800000|2022-09-13 01:00:00|1974.18|1972.68|1974.4|1972.9|1974.84|1973.34|1973.97|1972.47|0
1663031100000|2022-09-13 01:05:00|1974.82|1973.32|1974.82|1973.32|1974.83|1973.33|1974.39|1972.89|0
1663031400000|2022-09-13 01:10:00|1974.83|1973.33|1974.81|1973.31|1974.83|1973.33|1974.4|1972.9|0
1663031700000|2022-09-13 01:15:00|1974.39|1972.89|1973.11|1971.61|1974.82|1973.32|1973.11|1971.61|0
1663032000000|2022-09-13 01:20:00|1973.12|1971.62|1973.11|1971.61|1973.54|1972.04|1972.68|1971.18|0
1663032300000|2022-09-13 01:25:00|1973.53|1972.03|1973.11|1971.61|1973.97|1972.47|1973.1|1971.6|0
1663032600000|2022-09-13 01:30:00|1973.32|1971.82|1970.97|1969.47|1973.32|1971.82|1970.97|1969.47|0
1663032900000|2022-09-13 01:35:00|1971.18|1969.68|1970.97|1969.47|1971.18|1969.68|1970.53|1969.03|0
1663033200000|2022-09-13 01:40:00|1971.18|1969.68|1971.39|1969.89|1971.82|1970.32|1970.54|1969.04|0
1663033500000|2022-09-13 01:45:00|1971.38|1969.88|1971.55|1970.05|1971.82|1970.32|1970.96|1969.46|0
1663033800000|2022-09-13 01:50:00|1971.76|1970.26|1972.19|1970.69|1972.19|1970.69|1971.32|1969.82|0
1663034100000|2022-09-13 01:55:00|1972.2|1970.7|1971.77|1970.27|1972.2|1970.7|1971.77|1970.27|0
1663034400000|2022-09-13 02:00:00|1971.76|1970.26|1971.76|1970.26|1971.77|1970.27|1971.33|1969.83|0
1663034700000|2022-09-13 02:05:00|1972.18|1970.68|1971.32|1969.82|1972.19|1970.69|1971.32|1969.82|0
1663035000000|2022-09-13 02:10:00|1971.53|1970.03|1970.88|1969.38|1971.53|1970.03|1970.88|1969.38|0
1663035300000|2022-09-13 02:15:00|1971.3|1969.8|1971.31|1969.81|1971.74|1970.24|1971.3|1969.8|0
1663035600000|2022-09-13 02:20:00|1970.89|1969.39|1971.31|1969.81|1971.74|1970.24|1970.89|1969.39|0
1663035900000|2022-09-13 02:25:00|1971.32|1969.82|1971.74|1970.24|1971.74|1970.24|1971.31|1969.81|0
1663036200000|2022-09-13 02:30:00|1971.53|1970.03|1971.32|1969.82|1971.76|1970.26|1971.32|1969.82|0
1663036500000|2022-09-13 02:35:00|1971.33|1969.83|1971.76|1970.26|1971.76|1970.26|1971.33|1969.83|0
1663036800000|2022-09-13 02:40:00|1971.34|1969.84|1971.98|1970.48|1972.19|1970.69|1971.33|1969.83|0
1663037100000|2022-09-13 02:45:00|1972.19|1970.69|1972.2|1970.7|1972.2|1970.7|1971.76|1970.26|0
1663037400000|2022-09-13 02:50:00|1972.21|1970.71|1973.49|1971.99|1973.49|1971.99|1972.21|1970.71|0
1663037700000|2022-09-13 02:55:00|1973.5|1972|1973.49|1971.99|1973.5|1972|1973.49|1971.99|0
1663038000000|2022-09-13 03:00:00|1973.44|1971.94|1973.45|1971.95|1973.45|1971.95|1973.01|1971.51|0
1663038300000|2022-09-13 03:05:00|1973.46|1971.96|1973.88|1972.38|1973.88|1972.38|1973.45|1971.95|0
1663038600000|2022-09-13 03:10:00|1973.87|1972.37|1973.89|1972.39|1974.31|1972.81|1973.87|1972.37|0
1663038900000|2022-09-13 03:15:00|1973.88|1972.38|1973.45|1971.95|1973.89|1972.39|1973.45|1971.95|0
1663039200000|2022-09-13 03:20:00|1973.03|1971.53|1973.23|1971.73|1973.45|1971.95|1973.02|1971.52|0
1663039500000|2022-09-13 03:25:00|1973.44|1971.94|1973.02|1971.52|1973.45|1971.95|1973.01|1971.51|0
1663039800000|2022-09-13 03:30:00|1973.01|1971.51|1972.57|1971.07|1973.01|1971.51|1972.57|1971.07|0
1663040100000|2022-09-13 03:35:00|1972.58|1971.08|1972.36|1970.86|1972.58|1971.08|1972.15|1970.65|0
1663040400000|2022-09-13 03:40:00|1972.37|1970.87|1972.57|1971.07|1972.58|1971.08|1972.15|1970.65|0
1663040700000|2022-09-13 03:45:00|1972.59|1971.09|1973.02|1971.52|1973.02|1971.52|1972.37|1970.87|0
1663041000000|2022-09-13 03:50:00|1972.6|1971.1|1972.58|1971.08|1973.02|1971.52|1972.58|1971.08|0
1663041300000|2022-09-13 03:55:00|1972.57|1971.07|1972.15|1970.65|1972.58|1971.08|1972.15|1970.65|0
1663041900000|2022-09-13 04:05:00|1972.14|1970.64|1971.27|1969.77|1972.15|1970.65|1971.27|1969.77|0
1663042200000|2022-09-13 04:10:00|1970.85|1969.35|1970.85|1969.35|1971.29|1969.79|1970.84|1969.34|0
1663042500000|2022-09-13 04:15:00|1971.27|1969.77|1971.29|1969.79|1971.29|1969.79|1970.85|1969.35|0
1663042800000|2022-09-13 04:20:00|1971.71|1970.21|1971.29|1969.79|1971.72|1970.22|1971.28|1969.78|0
1663043100000|2022-09-13 04:25:00|1971.3|1969.8|1971.3|1969.8|1971.72|1970.22|1971.29|1969.79|0
1663043400000|2022-09-13 04:30:00|1971.31|1969.81|1971.73|1970.23|1971.73|1970.23|1971.31|1969.81|0
1663043700000|2022-09-13 04:35:00|1971.72|1970.22|1971.72|1970.22|1971.73|1970.23|1971.3|1969.8|0
1663044000000|2022-09-13 04:40:00|1971.3|1969.8|1971.72|1970.22|1971.73|1970.23|1971.3|1969.8|0
1663044300000|2022-09-13 04:45:00|1971.51|1970.01|1971.27|1969.77|1971.72|1970.22|1971.27|1969.77|0
1663044600000|2022-09-13 04:50:00|1971.28|1969.78|1971.29|1969.79|1971.29|1969.79|1971.27|1969.77|0
1663044900000|2022-09-13 04:55:00|1971.3|1969.8|1971.71|1970.21|1971.71|1970.21|1971.29|1969.79|0
1663045200000|2022-09-13 05:00:00|1971.29|1969.79|1970.85|1969.35|1971.3|1969.8|1970.85|1969.35|0
1663045500000|2022-09-13 05:05:00|1970.86|1969.36|1970.86|1969.36|1971.29|1969.79|1970.85|1969.35|0
1663045800000|2022-09-13 05:10:00|1971.28|1969.78|1971.73|1970.23|1972.15|1970.65|1971.28|1969.78|0
1663046100000|2022-09-13 05:15:00|1972.15|1970.65|1972.16|1970.66|1972.17|1970.67|1971.73|1970.23|0
1663046400000|2022-09-13 05:20:00|1971.95|1970.45|1971.73|1970.23|1971.95|1970.45|1971.73|1970.23|0
1663046700000|2022-09-13 05:25:00|1971.74|1970.24|1972.59|1971.09|1972.59|1971.09|1971.74|1970.24|0
1663047000000|2022-09-13 05:30:00|1972.17|1970.67|1972.84|1971.34|1972.84|1971.34|1972.16|1970.66|0
1663047300000|2022-09-13 05:35:00|1973.05|1971.55|1972.63|1971.13|1973.05|1971.55|1972.62|1971.12|0
1663047600000|2022-09-13 05:40:00|1972.62|1971.12|1972.63|1971.13|1973.07|1971.57|1972.62|1971.12|0
1663047900000|2022-09-13 05:45:00|1972.62|1971.12|1973.05|1971.55|1973.05|1971.55|1972.62|1971.12|0
1663048200000|2022-09-13 05:50:00|1973.06|1971.56|1975.21|1973.71|1975.22|1973.72|1973.05|1971.55|0
1663048500000|2022-09-13 05:55:00|1975.22|1973.72|1974.62|1973.12|1975.22|1973.72|1974.34|1972.84|0
1663048800000|2022-09-13 06:00:00|1974.41|1972.91|1975.27|1973.77|1975.69|1974.19|1973.13|1971.63|0
1663049100000|2022-09-13 06:05:00|1975.28|1973.78|1976.57|1975.07|1976.57|1975.07|1975.28|1973.78|0
1663049400000|2022-09-13 06:10:00|1976.58|1975.08|1977.89|1976.39|1977.9|1976.4|1976.58|1975.08|0
1663049700000|2022-09-13 06:15:00|1977.92|1976.42|1977.04|1975.54|1977.93|1976.43|1976.82|1975.32|0
1663050000000|2022-09-13 06:20:00|1977.03|1975.53|1977.95|1976.45|1978.39|1976.89|1976.59|1975.09|0
1663050300000|2022-09-13 06:25:00|1977.74|1976.24|1978.75|1977.25|1978.76|1977.26|1977.73|1976.23|0
1663050600000|2022-09-13 06:30:00|1978.76|1977.26|1979.2|1977.8|1979.45|1978.05|1978.2|1976.8|26
1663050900000|2022-09-13 06:35:00|1979.08|1977.68|1980.2|1978.8|1980.83|1979.43|1979.08|1977.68|27
1663051200000|2022-09-13 06:40:00|1980.33|1978.93|1979.33|1977.93|1980.7|1979.3|1978.7|1977.3|52
1663051500000|2022-09-13 06:45:00|1979.45|1978.05|1978.2|1976.8|1980.2|1978.8|1978.08|1976.68|34
1663051800000|2022-09-13 06:50:00|1979.2|1977.8|1979.45|1978.05|1979.45|1978.05|1979.2|1977.8|25
1663052100000|2022-09-13 06:55:00|1979.5|1978|1979.86|1978.36|1979.86|1978.36|1978.58|1977.08|0
1663052400000|2022-09-13 07:00:00|1979.74|1978.24|1983.63|1983.13|1985.5|1985|1979.25|1977.82|7140
1663052700000|2022-09-13 07:05:00|1983.38|1982.88|1976.88|1976.38|1983.38|1982.88|1976.63|1976.13|4133
1663053000000|2022-09-13 07:10:00|1976.75|1976.25|1975.63|1975.13|1979.63|1979.13|1975.38|1974.88|4020
1663053300000|2022-09-13 07:15:00|1975.38|1974.88|1970.88|1970.38|1977.13|1976.63|1970.88|1970.38|5180
1663053600000|2022-09-13 07:20:00|1970.75|1970.25|1972.13|1971.63|1974.88|1974.38|1969.88|1969.38|10153
1663053900000|2022-09-13 07:25:00|1971.63|1971.13|1973.63|1973.13|1974.63|1974.13|1970.88|1970.38|1624
1663054200000|2022-09-13 07:30:00|1973.75|1973.25|1976.63|1976.13|1976.88|1976.38|1973.13|1972.63|4227
1663054500000|2022-09-13 07:35:00|1976.5|1976|1975.88|1975.38|1976.63|1976.13|1973.63|1973.13|2839
1663054800000|2022-09-13 07:40:00|1976.11|1975.61|1974.86|1974.36|1976.48|1975.98|1973.86|1973.36|4253
1663055100000|2022-09-13 07:45:00|1974.98|1974.48|1976.36|1975.86|1976.36|1975.86|1973.11|1972.61|1666
1663055400000|2022-09-13 07:50:00|1975.36|1974.86|1978.36|1977.86|1978.36|1977.86|1974.98|1974.48|3905
1663055700000|2022-09-13 07:55:00|1978.23|1977.73|1979.36|1978.86|1979.86|1979.36|1976.73|1976.23|3501
1663056000000|2022-09-13 08:00:00|1979.48|1978.98|1981.98|1981.48|1982.61|1982.11|1979.11|1978.61|5923
1663056300000|2022-09-13 08:05:00|1982.11|1981.61|1982.61|1982.11|1983.86|1983.36|1981.36|1980.86|5676
1663056600000|2022-09-13 08:10:00|1982.73|1982.23|1980.36|1979.86|1983.98|1983.48|1980.11|1979.61|6382
1663056900000|2022-09-13 08:15:00|1980.11|1979.61|1979.11|1978.61|1981.61|1981.11|1979.11|1978.61|1554
1663057200000|2022-09-13 08:20:00|1979.61|1979.11|1979.61|1979.11|1980.36|1979.86|1977.36|1976.86|3354
1663057500000|2022-09-13 08:25:00|1979.73|1979.23|1979.73|1979.23|1980.86|1980.36|1978.61|1978.11|8295
1663057800000|2022-09-13 08:30:00|1979.86|1979.36|1979.61|1979.11|1980.86|1980.36|1979.11|1978.61|1296
1663058100000|2022-09-13 08:35:00|1979.48|1978.98|1979.61|1979.11|1980.36|1979.86|1977.61|1977.11|2495
1663058400000|2022-09-13 08:40:00|1979.73|1979.23|1978.11|1977.61|1980.11|1979.61|1977.86|1977.36|3691
1663058700000|2022-09-13 08:45:00|1977.98|1977.48|1979.61|1979.11|1979.61|1979.11|1977.11|1976.61|816
1663059000000|2022-09-13 08:50:00|1979.48|1978.98|1977.11|1976.61|1979.86|1979.36|1976.61|1976.11|2288
1663059300000|2022-09-13 08:55:00|1977.36|1976.86|1978.61|1978.11|1978.61|1978.11|1976.86|1976.36|2296
1663059600000|2022-09-13 09:00:00|1978.48|1977.98|1977.61|1977.11|1978.48|1977.98|1976.11|1975.61|968
1663059900000|2022-09-13 09:05:00|1977.48|1976.98|1975.48|1974.98|1978.61|1978.11|1975.11|1974.61|1321
1663060200000|2022-09-13 09:10:00|1975.36|1974.86|1974.36|1973.86|1976.11|1975.61|1973.86|1973.36|1020
1663060500000|2022-09-13 09:15:00|1974.23|1973.73|1973.61|1973.11|1975.11|1974.61|1973.61|1973.11|1796
1663060800000|2022-09-13 09:20:00|1973.86|1973.36|1972.86|1972.36|1974.36|1973.86|1972.61|1972.11|1911
1663061100000|2022-09-13 09:25:00|1972.61|1972.11|1970.36|1969.86|1972.86|1972.36|1970.11|1969.61|959
1663061400000|2022-09-13 09:30:00|1970.61|1970.11|1972.61|1972.11|1973.48|1972.98|1970.36|1969.86|1381
1663061700000|2022-09-13 09:35:00|1972.48|1971.98|1973.61|1973.11|1973.86|1973.36|1971.11|1970.61|1359
1663062000000|2022-09-13 09:40:00|1973.48|1972.98|1973.86|1973.36|1974.48|1973.98|1972.61|1972.11|1060
1663062300000|2022-09-13 09:45:00|1974.11|1973.61|1974.86|1974.36|1975.11|1974.61|1973.73|1973.23|1016
1663062600000|2022-09-13 09:50:00|1974.73|1974.23|1976.11|1975.61|1976.23|1975.73|1974.61|1974.11|926
1663062900000|2022-09-13 09:55:00|1975.86|1975.36|1975.36|1974.86|1976.86|1976.36|1975.36|1974.86|2822
1663063200000|2022-09-13 10:00:00|1975.11|1974.61|1974.98|1974.48|1975.48|1974.98|1974.36|1973.86|6316
1663063500000|2022-09-13 10:05:00|1974.86|1974.36|1975.36|1974.86|1975.61|1975.11|1974.36|1973.86|856
1663063800000|2022-09-13 10:10:00|1975.61|1975.11|1976.11|1975.61|1976.61|1976.11|1975.36|1974.86|3900
1663064100000|2022-09-13 10:15:00|1975.98|1975.48|1977.48|1976.98|1977.98|1977.48|1975.61|1975.11|896
1663064400000|2022-09-13 10:20:00|1977.36|1976.86|1976.86|1976.36|1977.61|1977.11|1975.61|1975.11|777
1663064700000|2022-09-13 10:25:00|1976.61|1976.11|1977.23|1976.73|1977.61|1977.11|1976.36|1975.86|1321
1663065000000|2022-09-13 10:30:00|1977.11|1976.61|1978.86|1978.36|1979.11|1978.61|1977.11|1976.61|2217
1663065300000|2022-09-13 10:35:00|1978.73|1978.23|1979.11|1978.61|1979.36|1978.86|1977.61|1977.11|1342
1663065600000|2022-09-13 10:40:00|1978.98|1978.48|1978.36|1977.86|1978.98|1978.48|1977.61|1977.11|7771
1663065900000|2022-09-13 10:45:00|1978.61|1978.11|1978.86|1978.36|1979.61|1979.11|1977.98|1977.48|1313
1663066200000|2022-09-13 10:50:00|1978.98|1978.48|1980.11|1979.61|1980.11|1979.61|1978.98|1978.48|2439
1663066500000|2022-09-13 10:55:00|1979.98|1979.48|1981.11|1980.61|1981.61|1981.11|1979.86|1979.36|832
1663066800000|2022-09-13 11:00:00|1981.23|1980.73|1981.11|1980.61|1982.36|1981.86|1980.36|1979.86|633
1663067100000|2022-09-13 11:05:00|1981.23|1980.73|1982.61|1982.11|1982.86|1982.36|1981.23|1980.73|707
1663067400000|2022-09-13 11:10:00|1982.73|1982.23|1982.98|1982.48|1983.11|1982.61|1981.61|1981.11|3033
1663067700000|2022-09-13 11:15:00|1982.86|1982.36|1981.86|1981.36|1982.86|1982.36|1981.61|1981.11|697
1663068000000|2022-09-13 11:20:00|1981.73|1981.23|1981.61|1981.11|1982.73|1982.23|1981.61|1981.11|723
1663068300000|2022-09-13 11:25:00|1981.73|1981.23|1982.36|1981.86|1982.36|1981.86|1981.23|1980.73|776
1663068600000|2022-09-13 11:30:00|1982.61|1982.11|1983.98|1983.48|1984.11|1983.61|1981.98|1981.48|2860
1663068900000|2022-09-13 11:35:00|1983.86|1983.36|1981.11|1980.61|1983.86|1983.36|1981.11|1980.61|1126
1663069200000|2022-09-13 11:40:00|1981.36|1980.86|1981.61|1981.11|1982.11|1981.61|1981.36|1980.86|2243
1663069500000|2022-09-13 11:45:00|1981.11|1980.61|1981.61|1981.11|1981.86|1981.36|1981.11|1980.61|2994
1663069800000|2022-09-13 11:50:00|1981.73|1981.23|1982.61|1982.11|1982.61|1982.11|1981.11|1980.61|1246
1663070100000|2022-09-13 11:55:00|1982.36|1981.86|1982.11|1981.61|1982.61|1982.11|1981.61|1981.11|3005
1663070400000|2022-09-13 12:00:00|1982.36|1981.86|1983.11|1982.61|1983.11|1982.61|1980.61|1980.11|1193
1663070700000|2022-09-13 12:05:00|1982.86|1982.36|1982.11|1981.61|1983.36|1982.86|1981.86|1981.36|1246
1663071000000|2022-09-13 12:10:00|1981.98|1981.48|1981.11|1980.61|1982.11|1981.61|1980.86|1980.36|1133
1663071300000|2022-09-13 12:15:00|1980.86|1980.36|1980.86|1980.36|1981.36|1980.86|1980.36|1979.86|11123
1663071600000|2022-09-13 12:20:00|1980.61|1980.11|1981.86|1981.36|1982.61|1982.11|1979.86|1979.36|1793
1663071900000|2022-09-13 12:25:00|1982.11|1981.61|1982.55|1982.05|1983.8|1983.3|1981.86|1981.36|1643
1663072200000|2022-09-13 12:30:00|1984.93|1984.43|1966.18|1965.68|1985.05|1984.55|1958.8|1958.3|5783
1663072500000|2022-09-13 12:35:00|1966.3|1965.8|1963.68|1963.18|1969.8|1969.3|1961.55|1961.05|2626
1663072800000|2022-09-13 12:40:00|1963.43|1962.93|1960.18|1959.68|1963.68|1963.18|1959.68|1959.18|2792
1663073100000|2022-09-13 12:45:00|1960.43|1959.93|1960.68|1960.18|1963.93|1963.43|1959.68|1959.18|4730
1663073400000|2022-09-13 12:50:00|1960.43|1959.93|1955.68|1955.18|1961.18|1960.68|1955.68|1955.18|4167
1663073700000|2022-09-13 12:55:00|1955.93|1955.43|1954.18|1953.68|1957.68|1957.18|1954.18|1953.68|2278
1663074000000|2022-09-13 13:00:00|1953.93|1953.43|1955.3|1954.8|1955.68|1955.18|1953.18|1952.68|2498
1663074300000|2022-09-13 13:05:00|1955.43|1954.93|1952.43|1951.93|1955.43|1954.93|1951.3|1950.8|1812
1663074600000|2022-09-13 13:10:00|1952.18|1951.68|1947.68|1947.18|1952.43|1951.93|1947.68|1947.18|3145
1663074900000|2022-09-13 13:15:00|1947.55|1947.05|1950.68|1950.18|1950.68|1950.18|1947.43|1946.93|2198
1663075200000|2022-09-13 13:20:00|1950.43|1949.93|1950.18|1949.68|1951.18|1950.68|1948.68|1948.18|3603
1663075500000|2022-09-13 13:25:00|1949.68|1949.18|1950.43|1949.93|1951.18|1950.68|1948.43|1947.93|1716
1663075800000|2022-09-13 13:30:00|1950.18|1949.68|1953.68|1953.18|1955.05|1954.55|1948.93|1948.43|2076
1663076100000|2022-09-13 13:35:00|1953.43|1952.93|1952.68|1952.18|1953.68|1953.18|1950.43|1949.93|3670
1663076400000|2022-09-13 13:40:00|1952.93|1952.43|1954.43|1953.93|1955.68|1955.18|1951.93|1951.43|1935
1663076700000|2022-09-13 13:45:00|1954.18|1953.68|1957.43|1956.93|1957.93|1957.43|1953.43|1952.93|3209
1663077000000|2022-09-13 13:50:00|1957.55|1957.05|1959.18|1958.68|1961.68|1961.18|1957.43|1956.93|2204
1663077300000|2022-09-13 13:55:00|1959.05|1958.55|1955.18|1954.68|1959.18|1958.68|1954.93|1954.43|2775
1663077600000|2022-09-13 14:00:00|1954.68|1954.18|1950.43|1949.93|1955.93|1955.43|1949.93|1949.43|2007
1663077900000|2022-09-13 14:05:00|1950.3|1949.8|1954.43|1953.93|1954.68|1954.18|1949.68|1949.18|1628
1663078200000|2022-09-13 14:10:00|1954.4|1953.9|1952.9|1952.4|1955.4|1954.9|1951.9|1951.4|5166
1663078500000|2022-09-13 14:15:00|1952.4|1951.9|1953.4|1952.9|1953.65|1953.15|1949.9|1949.4|2394
1663078800000|2022-09-13 14:20:00|1953.27|1952.77|1951.65|1951.15|1953.4|1952.9|1950.9|1950.4|2713
1663079100000|2022-09-13 14:25:00|1951.9|1951.4|1950.4|1949.9|1952.4|1951.9|1948.9|1948.4|3339
1663079400000|2022-09-13 14:30:00|1950.15|1949.65|1947.65|1947.15|1950.9|1950.4|1947.4|1946.9|2911
1663079700000|2022-09-13 14:35:00|1947.9|1947.4|1947.02|1946.52|1949.15|1948.65|1946.9|1946.4|5182
1663080000000|2022-09-13 14:40:00|1946.9|1946.4|1946.27|1945.77|1947.65|1947.15|1944.65|1944.15|2005
1663080300000|2022-09-13 14:45:00|1946.15|1945.65|1943.65|1943.15|1946.27|1945.77|1943.65|1943.15|2503
1663080600000|2022-09-13 14:50:00|1943.4|1942.9|1943.65|1943.15|1944.15|1943.65|1942.15|1941.65|2650
1663080900000|2022-09-13 14:55:00|1943.52|1943.02|1942.65|1942.15|1944.65|1944.15|1942.4|1941.9|3411
1663081200000|2022-09-13 15:00:00|1942.4|1941.9|1944.65|1944.15|1945.15|1944.65|1941.77|1941.27|3373
1663081500000|2022-09-13 15:05:00|1944.4|1943.9|1944.4|1943.9|1944.9|1944.4|1942.4|1941.9|2454
1663081800000|2022-09-13 15:10:00|1944.15|1943.65|1943.65|1943.15|1945.15|1944.65|1942.15|1941.65|4754
1663082100000|2022-09-13 15:15:00|1943.4|1942.9|1943.52|1943.02|1944.9|1944.4|1942.4|1941.9|2919
1663082400000|2022-09-13 15:20:00|1943.4|1942.9|1941.28|1939.78|1944.15|1943.65|1940.4|1939.78|5300
1663082700000|2022-09-13 15:25:00|1941.27|1939.77|1941.44|1939.94|1942.28|1940.78|1940.14|1938.64|14106
1663083000000|2022-09-13 15:30:00|1941.02|1939.52|1939.97|1938.57|1941.02|1939.57|1939.1|1937.7|5491
1663083300000|2022-09-13 15:35:00|1939.85|1938.45|1940.85|1939.45|1940.85|1939.45|1939.47|1938.07|5999
1663083600000|2022-09-13 15:40:00|1940.35|1938.95|1940.1|1938.7|1940.35|1938.95|1939.47|1938.07|93
1663083900000|2022-09-13 15:45:00|1939.97|1938.57|1940.6|1939.2|1940.6|1939.2|1939.85|1938.45|0
1663084200000|2022-09-13 15:50:00|1940.85|1939.45|1940.6|1939.2|1940.85|1939.45|1940.47|1939.07|1
1663084500000|2022-09-13 15:55:00|1940.47|1939.07|1940.16|1938.66|1940.6|1939.2|1940.1|1938.66|4
1663084800000|2022-09-13 16:00:00|1940.15|1938.65|1942.83|1941.33|1942.84|1941.34|1939.7|1938.2|3000
1663085100000|2022-09-13 16:05:00|1942.84|1941.34|1944.27|1942.77|1944.66|1943.16|1942.38|1940.88|3000
1663085400000|2022-09-13 16:10:00|1944.26|1942.76|1945.21|1943.71|1945.21|1943.71|1943.4|1941.9|0
1663085700000|2022-09-13 16:15:00|1945.22|1943.72|1944.78|1943.28|1945.65|1944.15|1944.35|1942.85|0
1663086000000|2022-09-13 16:20:00|1944.79|1943.29|1943.87|1942.37|1945.18|1943.68|1943.87|1942.37|0
1663086300000|2022-09-13 16:25:00|1944.08|1942.58|1942.95|1941.45|1944.3|1942.8|1942.51|1941.01|0
1663086600000|2022-09-13 16:30:00|1943.37|1941.87|1943.81|1942.31|1943.81|1942.31|1942.06|1940.56|0
1663086900000|2022-09-13 16:35:00|1943.82|1942.32|1944.26|1942.76|1944.69|1943.19|1943.82|1942.32|0
1663087200000|2022-09-13 16:40:00|1944.25|1942.75|1944.24|1942.74|1944.7|1943.2|1943.4|1941.9|0
1663087500000|2022-09-13 16:45:00|1944.25|1942.75|1944.25|1942.75|1944.25|1942.75|1942.95|1941.45|0
1663087800000|2022-09-13 16:50:00|1944.24|1942.74|1945.12|1943.62|1945.55|1944.05|1944.23|1942.73|0
1663088100000|2022-09-13 16:55:00|1945.11|1943.61|1944.64|1943.14|1945.11|1943.61|1944.21|1942.71|0
1663088400000|2022-09-13 17:00:00|1944.63|1943.13|1944.24|1942.74|1945.56|1944.06|1942.49|1940.99|0
1663088700000|2022-09-13 17:05:00|1944.23|1942.73|1943.83|1942.33|1945.59|1944.09|1943.81|1942.31|0
1663089000000|2022-09-13 17:10:00|1943.82|1942.32|1944.76|1943.26|1945.63|1944.13|1943.4|1941.9|0
1663089300000|2022-09-13 17:15:00|1944.34|1942.84|1943.46|1941.96|1945.63|1944.13|1943.45|1941.95|0
1663089600000|2022-09-13 17:20:00|1943.45|1941.95|1944.37|1942.87|1945.22|1943.72|1942.6|1941.1|0
1663089900000|2022-09-13 17:25:00|1944.79|1943.29|1945.7|1944.2|1945.72|1944.22|1944.35|1942.85|0
1663090200000|2022-09-13 17:30:00|1945.72|1944.22|1945.75|1944.25|1946.17|1944.67|1944.84|1943.34|0
1663090500000|2022-09-13 17:35:00|1945.76|1944.26|1946.04|1944.54|1946.19|1944.69|1944.4|1942.9|0
1663090800000|2022-09-13 17:40:00|1946.05|1944.55|1945.77|1944.27|1947.08|1945.58|1945.33|1943.83|0
1663091100000|2022-09-13 17:45:00|1945.76|1944.26|1946.22|1944.72|1946.64|1945.14|1945.75|1944.25|0
1663091400000|2022-09-13 17:50:00|1946.43|1944.93|1944.04|1942.54|1946.64|1945.14|1943.61|1942.11|0
1663091700000|2022-09-13 17:55:00|1944.05|1942.55|1943.97|1942.47|1944.93|1943.43|1943.55|1942.05|0
1663092000000|2022-09-13 18:00:00|1944.39|1942.89|1943.38|1941.88|1944.41|1942.91|1942.49|1940.99|0
1663092300000|2022-09-13 18:05:00|1943.39|1941.89|1942.5|1941|1943.83|1942.33|1942.5|1941|0
1663092600000|2022-09-13 18:10:00|1942.92|1941.42|1943.32|1941.82|1943.75|1942.25|1942.21|1940.71|0
1663092900000|2022-09-13 18:15:00|1943.33|1941.83|1943.32|1941.82|1943.35|1941.85|1942.88|1941.38|0
1663093200000|2022-09-13 18:20:00|1943.33|1941.83|1942.21|1940.71|1943.77|1942.27|1942|1940.5|0
1663093500000|2022-09-13 18:25:00|1942|1940.5|1941.55|1940.05|1942.43|1940.93|1940.65|1939.15|0
1663093800000|2022-09-13 18:30:00|1941.56|1940.06|1941.52|1940.02|1941.99|1940.49|1941.52|1940.02|0
1663094100000|2022-09-13 18:35:00|1941.53|1940.03|1941.12|1939.62|1941.95|1940.45|1941.06|1939.56|0
1663094400000|2022-09-13 18:40:00|1941.13|1939.63|1939.64|1938.14|1941.14|1939.64|1939.64|1938.14|0
1663094700000|2022-09-13 18:45:00|1939.65|1938.15|1939.19|1937.69|1940.09|1938.59|1939.19|1937.69|0
1663095000000|2022-09-13 18:50:00|1939.2|1937.7|1937.58|1936.08|1939.2|1937.7|1937.22|1935.72|0
1663095300000|2022-09-13 18:55:00|1937.59|1936.09|1937.81|1936.31|1939.35|1937.85|1936.93|1935.43|0
1663095600000|2022-09-13 19:00:00|1937.8|1936.3|1936.46|1934.96|1938.25|1936.75|1936.46|1934.96|0
1663095900000|2022-09-13 19:05:00|1936.47|1934.97|1936.39|1934.89|1936.96|1935.46|1936.03|1934.53|0
1663096200000|2022-09-13 19:10:00|1936.4|1934.9|1934.7|1933.2|1936.83|1935.33|1934.47|1932.97|0
1663096500000|2022-09-13 19:15:00|1934.69|1933.19|1934.68|1933.18|1935.14|1933.64|1933.82|1932.32|0
1663096800000|2022-09-13 19:20:00|1934.69|1933.19|1934.11|1932.61|1935.13|1933.63|1933.67|1932.17|0
1663097100000|2022-09-13 19:25:00|1934.12|1932.62|1931.59|1930.09|1934.56|1933.06|1931.59|1930.09|0
1663097400000|2022-09-13 19:30:00|1931.6|1930.1|1928.52|1927.02|1932.02|1930.52|1928.36|1926.86|0
1663097700000|2022-09-13 19:35:00|1928.51|1927.01|1929.45|1927.95|1929.89|1928.39|1926.93|1925.43|0
1663098000000|2022-09-13 19:40:00|1929.44|1927.94|1927.77|1926.27|1929.44|1927.94|1926.82|1925.32|0
1663098300000|2022-09-13 19:45:00|1927.78|1926.28|1927.32|1925.82|1927.8|1926.3|1925.97|1924.47|0
1663098600000|2022-09-13 19:50:00|1927.74|1926.24|1928.41|1926.91|1928.7|1927.2|1926.94|1925.44|0
1663098900000|2022-09-13 19:55:00|1928.4|1926.9|1928.44|1926.94|1930.45|1928.95|1927.57|1926.07|0
1663099200000|2022-09-13 20:00:00|1928.45|1926.95|1932.36|1930.86|1932.82|1931.32|1928.45|1926.95|0
1663099500000|2022-09-13 20:05:00|1932.35|1930.85|1931.75|1930.25|1932.66|1931.16|1931.75|1930.25|0
1663099800000|2022-09-13 20:10:00|1931.74|1930.24|1930.88|1929.38|1932.19|1930.69|1930.66|1929.16|0
1663100100000|2022-09-13 20:15:00|1931.01|1929.51|1929.34|1927.84|1931.01|1929.51|1929.07|1927.57|0
1663100400000|2022-09-13 20:20:00|1929.33|1927.83|1929.95|1928.45|1930.17|1928.67|1928.9|1927.4|0
1663100700000|2022-09-13 20:25:00|1929.82|1928.32|1929.97|1928.47|1930.02|1928.52|1928.71|1927.21|0
1663101000000|2022-09-13 20:30:00|1929.98|1928.48|1929.94|1928.44|1930.36|1928.86|1929.61|1928.11|0
1663101300000|2022-09-13 20:35:00|1930.07|1928.57|1930.61|1929.11|1930.81|1929.31|1930.07|1928.57|0
1663101600000|2022-09-13 20:40:00|1930.48|1928.98|1930.51|1929.01|1930.64|1929.14|1930.03|1928.53|0
1663101900000|2022-09-13 20:45:00|1930.42|1928.92|1931.2|1929.7|1931.29|1929.79|1930.42|1928.92|0
1663102200000|2022-09-13 20:50:00|1931.21|1929.71|1931.3|1929.8|1931.3|1929.8|1930.64|1929.14|0
1663102500000|2022-09-13 20:55:00|1931.26|1929.76|1931|1929.5|1931.87|1930.37|1930.95|1929.45|0
1663102800000|2022-09-13 21:00:00|1931.04|1929.54|1930.91|1929.41|1931.17|1929.67|1930.87|1929.37|0
1663103100000|2022-09-13 21:05:00|1930.95|1929.45|1932.47|1930.97|1932.6|1931.1|1930.91|1929.41|0
1663103400000|2022-09-13 21:10:00|1932.43|1930.93|1933.26|1931.76|1933.3|1931.8|1932.43|1930.93|0
1663103700000|2022-09-13 21:15:00|1933.3|1931.8|1933.39|1931.89|1933.39|1931.89|1932.95|1931.45|0
1663104000000|2022-09-13 21:20:00|1933.38|1931.88|1933.55|1932.05|1933.81|1932.31|1933.3|1931.8|0
1663104300000|2022-09-13 21:25:00|1933.59|1932.09|1933.38|1931.88|1933.77|1932.27|1933.2|1931.7|0
1663104600000|2022-09-13 21:30:00|1933.42|1931.92|1932.51|1931.01|1933.42|1931.92|1932.51|1931.01|0
1663104900000|2022-09-13 21:35:00|1932.46|1930.96|1932.65|1931.15|1933.16|1931.66|1932.42|1930.92|0
1663105200000|2022-09-13 21:40:00|1932.61|1931.11|1933.52|1932.02|1933.52|1932.02|1932.57|1931.07|0
1663105500000|2022-09-13 21:45:00|1933.48|1931.98|1933.74|1932.24|1933.82|1932.32|1933.13|1931.63|0
1663105800000|2022-09-13 21:50:00|1933.82|1932.32|1933.8|1932.3|1933.82|1932.32|1933.67|1932.17|0
1663106100000|2022-09-13 21:55:00|1933.76|1932.26|1933.76|1932.26|1933.76|1932.26|1933.63|1932.13|0
1663106400000|2022-09-13 22:00:00|1933.74|1932.24|1931.65|1930.15|1934.13|1932.63|1931.56|1930.06|0
1663106700000|2022-09-13 22:05:00|1931.69|1930.19|1933.04|1931.54|1933.26|1931.76|1931.12|1929.62|0
1663107000000|2022-09-13 22:10:00|1933.17|1931.67|1932.8|1931.3|1933.17|1931.67|1932.52|1931.02|0
1663107300000|2022-09-13 22:15:00|1932.79|1931.29|1934.02|1932.52|1934.02|1932.52|1932.58|1931.08|0
1663107600000|2022-09-13 22:20:00|1933.89|1932.39|1933.46|1931.96|1934.33|1932.83|1933.46|1931.96|0
1663107900000|2022-09-13 22:25:00|1933.67|1932.17|1933.58|1932.08|1934.02|1932.52|1933.24|1931.74|0
1663108200000|2022-09-13 22:30:00|1933.5|1932|1933.89|1932.39|1934.24|1932.74|1933.02|1931.52|0
1663108500000|2022-09-13 22:35:00|1933.93|1932.43|1934.28|1932.78|1934.85|1933.35|1933.8|1932.3|0
1663108800000|2022-09-13 22:40:00|1934.24|1932.74|1934.98|1933.48|1935.24|1933.74|1934.11|1932.61|0
1663109100000|2022-09-13 22:45:00|1934.97|1933.47|1934.24|1932.74|1935.19|1933.69|1934.24|1932.74|0
1663109400000|2022-09-13 22:50:00|1934.32|1932.82|1934.54|1933.04|1934.71|1933.21|1934.15|1932.65|0
1663109700000|2022-09-13 22:55:00|1934.63|1933.13|1934.45|1932.95|1935.41|1933.91|1934.45|1932.95|0
1663110000000|2022-09-13 23:00:00|1934.41|1932.91|1933.28|1931.78|1934.45|1932.95|1933.06|1931.56|0
1663110300000|2022-09-13 23:05:00|1933.32|1931.82|1932.49|1930.99|1933.32|1931.82|1932.28|1930.78|0
1663110600000|2022-09-13 23:10:00|1932.5|1931|1931.03|1929.53|1932.71|1931.21|1930.9|1929.4|0
1663110900000|2022-09-13 23:15:00|1931.12|1929.62|1931.25|1929.75|1931.34|1929.84|1930.68|1929.18|0
1663111200000|2022-09-13 23:20:00|1931.16|1929.66|1932.29|1930.79|1932.64|1931.14|1931.12|1929.62|0
1663111500000|2022-09-13 23:25:00|1932.3|1930.8|1932.51|1931.01|1932.95|1931.45|1932.29|1930.79|0
1663111800000|2022-09-13 23:30:00|1932.42|1930.92|1932.21|1930.71|1932.77|1931.27|1931.86|1930.36|0
1663112100000|2022-09-13 23:35:00|1932.29|1930.79|1933.29|1931.79|1933.29|1931.79|1932.21|1930.71|0
1663112400000|2022-09-13 23:40:00|1933.16|1931.66|1932.42|1930.92|1933.69|1932.19|1932.42|1930.92|0
1663112700000|2022-09-13 23:45:00|1932.29|1930.79|1933.09|1931.59|1933.09|1931.59|1931.87|1930.37|0
1663113000000|2022-09-13 23:50:00|1933.01|1931.51|1933.27|1931.77|1933.27|1931.77|1932.53|1931.03|0
1663113300000|2022-09-13 23:55:00|1933.4|1931.9|1933.18|1931.68|1934.05|1932.55|1933.09|1931.59|0
1663113600000|2022-09-14 00:00:00|1933.09|1931.59|1931.8|1930.3|1933.4|1931.9|1931.02|1929.52|0
1663113900000|2022-09-14 00:05:00|1931.79|1930.29|1931.58|1930.08|1931.79|1930.29|1930.8|1929.3|0
1663114200000|2022-09-14 00:10:00|1931.5|1930|1929.4|1927.9|1931.5|1930|1929.36|1927.86|0
1663114500000|2022-09-14 00:15:00|1929.49|1927.99|1927.25|1925.75|1929.53|1928.03|1926.38|1924.88|0
1663114800000|2022-09-14 00:20:00|1927.24|1925.74|1926.8|1925.3|1927.68|1926.18|1925.94|1924.44|0
1663115100000|2022-09-14 00:25:00|1926.79|1925.29|1929.59|1928.09|1929.81|1928.31|1926.79|1925.29|0
1663115400000|2022-09-14 00:30:00|1929.38|1927.88|1928.05|1926.55|1930.23|1928.73|1928.05|1926.55|0
1663115700000|2022-09-14 00:35:00|1928.04|1926.54|1926.77|1925.27|1928.07|1926.57|1926.33|1924.83|0
1663116000000|2022-09-14 00:40:00|1926.76|1925.26|1926.34|1924.84|1927.2|1925.7|1925.9|1924.4|0
1663116300000|2022-09-14 00:45:00|1926.35|1924.85|1927.17|1925.67|1927.17|1925.67|1925.68|1924.18|0
1663116600000|2022-09-14 00:50:00|1926.75|1925.25|1927.62|1926.12|1928.47|1926.97|1926.75|1925.25|0
1663116900000|2022-09-14 00:55:00|1927.83|1926.33|1928.28|1926.78|1928.5|1927|1926.76|1925.26|0
1663117200000|2022-09-14 01:00:00|1928.29|1926.79|1929.38|1927.88|1929.39|1927.89|1928.29|1926.79|0
1663117500000|2022-09-14 01:05:00|1929.37|1927.87|1928.7|1927.2|1929.38|1927.88|1928.28|1926.78|0
1663117800000|2022-09-14 01:10:00|1928.71|1927.21|1929.36|1927.86|1929.38|1927.88|1928.48|1926.98|0
1663118100000|2022-09-14 01:15:00|1929.37|1927.87|1930.23|1928.73|1930.23|1928.73|1928.93|1927.43|0
1663118400000|2022-09-14 01:20:00|1930.65|1929.15|1931.08|1929.58|1931.52|1930.02|1930.65|1929.15|0
1663118700000|2022-09-14 01:25:00|1931.29|1929.79|1931.53|1930.03|1931.74|1930.24|1931.08|1929.58|0
1663119000000|2022-09-14 01:30:00|1931.74|1930.24|1931.54|1930.04|1931.98|1930.48|1931.53|1930.03|0
1663119300000|2022-09-14 01:35:00|1931.53|1930.03|1931.55|1930.05|1931.55|1930.05|1930.23|1928.73|0
1663119600000|2022-09-14 01:40:00|1931.76|1930.26|1930.25|1928.75|1931.76|1930.26|1930.24|1928.74|0
1663119900000|2022-09-14 01:45:00|1930.24|1928.74|1930.71|1929.21|1930.72|1929.22|1929.81|1928.31|0
1663120200000|2022-09-14 01:50:00|1930.72|1929.22|1931.78|1930.28|1931.79|1930.29|1930.28|1928.78|0
1663120500000|2022-09-14 01:55:00|1931.57|1930.07|1932.16|1930.66|1932.43|1930.93|1931.13|1929.63|0
1663120800000|2022-09-14 02:00:00|1932.15|1930.65|1932.82|1931.32|1933.03|1931.53|1931.73|1930.23|0
1663121100000|2022-09-14 02:05:00|1933.03|1931.53|1933.01|1931.51|1933.48|1931.98|1933|1931.5|0
1663121400000|2022-09-14 02:10:00|1933.02|1931.52|1933.69|1932.19|1933.9|1932.4|1933.01|1931.51|0
1663121700000|2022-09-14 02:15:00|1933.68|1932.18|1933.04|1931.54|1933.91|1932.41|1932.62|1931.12|0
1663122000000|2022-09-14 02:20:00|1933.05|1931.55|1933.03|1931.53|1933.48|1931.98|1933.02|1931.52|0
1663122300000|2022-09-14 02:25:00|1932.61|1931.11|1932.8|1931.3|1933.03|1931.53|1932.59|1931.09|0
1663122600000|2022-09-14 02:30:00|1933.01|1931.51|1933.02|1931.52|1933.45|1931.95|1932.59|1931.09|0
1663122900000|2022-09-14 02:35:00|1932.81|1931.31|1932.58|1931.08|1933.02|1931.52|1932.15|1930.65|0
1663123200000|2022-09-14 02:40:00|1932.59|1931.09|1932.16|1930.66|1932.59|1931.09|1932.14|1930.64|0
1663123500000|2022-09-14 02:45:00|1932.37|1930.87|1933.03|1931.53|1933.03|1931.53|1932.37|1930.87|0
1663123800000|2022-09-14 02:50:00|1933.02|1931.52|1932.16|1930.66|1933.03|1931.53|1932.16|1930.66|0
1663124100000|2022-09-14 02:55:00|1932.37|1930.87|1932.59|1931.09|1932.81|1931.31|1932.15|1930.65|0
1663124400000|2022-09-14 03:00:00|1932.58|1931.08|1932.38|1930.88|1933.47|1931.97|1932.16|1930.66|0
1663124700000|2022-09-14 03:05:00|1932.39|1930.89|1932.83|1931.33|1933.05|1931.55|1932.38|1930.88|0
1663125000000|2022-09-14 03:10:00|1932.62|1931.12|1932.83|1931.33|1933.05|1931.55|1932.61|1931.11|0
1663125300000|2022-09-14 03:15:00|1932.62|1931.12|1932.19|1930.69|1932.62|1931.12|1932.17|1930.67|0
1663125600000|2022-09-14 03:20:00|1932.61|1931.11|1932.12|1930.62|1932.61|1931.11|1931.69|1930.19|0
1663125900000|2022-09-14 03:25:00|1932.13|1930.63|1932.77|1931.27|1932.99|1931.49|1931.91|1930.41|0
1663126200000|2022-09-14 03:30:00|1932.98|1931.48|1932.55|1931.05|1932.99|1931.49|1932.12|1930.62|0
1663126500000|2022-09-14 03:35:00|1932.54|1931.04|1931.9|1930.4|1932.54|1931.04|1931.25|1929.75|0
1663126800000|2022-09-14 03:40:00|1931.91|1930.41|1931.24|1929.74|1931.91|1930.41|1930.81|1929.31|0
1663127100000|2022-09-14 03:45:00|1931.45|1929.95|1931.24|1929.74|1931.67|1930.17|1930.81|1929.31|0
1663127400000|2022-09-14 03:50:00|1931.23|1929.73|1930.38|1928.88|1931.24|1929.74|1930.38|1928.88|0
1663127700000|2022-09-14 03:55:00|1930.39|1928.89|1930.83|1929.33|1930.83|1929.33|1930.38|1928.88|0
1663128000000|2022-09-14 04:00:00|1931.25|1929.75|1931.68|1930.18|1931.68|1930.18|1930.82|1929.32|0
1663128300000|2022-09-14 04:05:00|1931.89|1930.39|1931.66|1930.16|1932.1|1930.6|1931.24|1929.74|0
1663128600000|2022-09-14 04:10:00|1931.45|1929.95|1931.66|1930.16|1932.1|1930.6|1931.24|1929.74|0
1663128900000|2022-09-14 04:15:00|1931.67|1930.17|1931.24|1929.74|1931.67|1930.17|1931.23|1929.73|0
1663129200000|2022-09-14 04:20:00|1931.25|1929.75|1930.39|1928.89|1931.67|1930.17|1929.97|1928.47|0
1663129500000|2022-09-14 04:25:00|1930.18|1928.68|1930.82|1929.32|1931.25|1929.75|1929.97|1928.47|0
1663129800000|2022-09-14 04:30:00|1930.83|1929.33|1932.12|1930.62|1932.13|1930.63|1930.83|1929.33|0
1663130100000|2022-09-14 04:35:00|1932.13|1930.63|1931.28|1929.78|1932.13|1930.63|1931.27|1929.77|0
1663130400000|2022-09-14 04:40:00|1931.27|1929.77|1931.28|1929.78|1931.28|1929.78|1930.85|1929.35|0
1663130700000|2022-09-14 04:45:00|1931.07|1929.57|1930|1928.5|1931.29|1929.79|1930|1928.5|0
1663131000000|2022-09-14 04:50:00|1930.01|1928.51|1930.01|1928.51|1930.43|1928.93|1930|1928.5|0
1663131300000|2022-09-14 04:55:00|1930.21|1928.71|1930.89|1929.39|1931.2|1929.7|1929.91|1928.41|0
1663131600000|2022-09-14 05:00:00|1931.1|1929.6|1930.68|1929.18|1931.11|1929.61|1930.67|1929.17|0
1663131900000|2022-09-14 05:05:00|1931.1|1929.6|1930.67|1929.17|1931.54|1930.04|1930.67|1929.17|0
1663132200000|2022-09-14 05:10:00|1930.25|1928.75|1931.1|1929.6|1931.53|1930.03|1930.25|1928.75|0
1663132500000|2022-09-14 05:15:00|1931.31|1929.81|1931.1|1929.6|1931.52|1930.02|1930.65|1929.15|0
1663132800000|2022-09-14 05:20:00|1930.89|1929.39|1930.25|1928.75|1931.1|1929.6|1930.25|1928.75|0
1663133100000|2022-09-14 05:25:00|1930.24|1928.74|1930.67|1929.17|1930.72|1929.22|1930.24|1928.74|0
1663133400000|2022-09-14 05:30:00|1930.66|1929.16|1932.16|1930.66|1932.16|1930.66|1930.23|1928.73|0
1663133700000|2022-09-14 05:35:00|1931.95|1930.45|1931.95|1930.45|1932.38|1930.88|1931.52|1930.02|0
1663134000000|2022-09-14 05:40:00|1931.94|1930.44|1930.2|1928.7|1931.95|1930.45|1930.2|1928.7|0
1663134300000|2022-09-14 05:45:00|1930.62|1929.12|1929.16|1927.66|1930.62|1929.12|1929.16|1927.66|0
1663134600000|2022-09-14 05:50:00|1929.17|1927.67|1929.34|1927.84|1929.65|1928.15|1928.71|1927.21|0
1663134900000|2022-09-14 05:55:00|1929.13|1927.63|1928.22|1926.72|1929.55|1928.05|1927.8|1926.3|0
1663135200000|2022-09-14 06:00:00|1928.64|1927.14|1926.16|1924.66|1929.09|1927.59|1926.16|1924.66|0
1663135500000|2022-09-14 06:05:00|1926.17|1924.67|1926.83|1925.33|1927.26|1925.76|1925.94|1924.44|0
1663135800000|2022-09-14 06:10:00|1927.04|1925.54|1928.58|1927.08|1928.59|1927.09|1926.38|1924.88|0
1663136100000|2022-09-14 06:15:00|1928.79|1927.29|1929.38|1927.88|1930.28|1928.78|1927.71|1926.21|0
1663136400000|2022-09-14 06:20:00|1929.37|1927.87|1931.05|1929.55|1931.05|1929.55|1928.94|1927.44|0
1663136700000|2022-09-14 06:25:00|1931.07|1929.57|1932.75|1931.25|1933.21|1931.71|1930.64|1929.14|0
1663137000000|2022-09-14 06:30:00|1932.76|1931.26|1927.72|1926.32|1932.77|1931.27|1927.47|1926.07|130
1663137300000|2022-09-14 06:35:00|1927.85|1926.45|1927.1|1925.7|1927.97|1926.57|1927.1|1925.7|44
1663137600000|2022-09-14 06:40:00|1927.22|1925.82|1927.1|1925.7|1927.35|1925.95|1926.97|1925.57|5
1663137900000|2022-09-14 06:45:00|1926.97|1925.57|1925.6|1924.2|1927.47|1926.07|1925.6|1924.2|42
1663138200000|2022-09-14 06:50:00|1925.97|1924.57|1926.6|1925.2|1927.47|1926.07|1925.1|1923.7|43
1663138500000|2022-09-14 06:55:00|1927.69|1926.19|1925.97|1924.47|1927.74|1926.24|1925.97|1924.47|0
1663138800000|2022-09-14 07:00:00|1925.98|1924.48|1928.77|1928.27|1930.27|1929.77|1923.4|1922.9|4497
1663139100000|2022-09-14 07:05:00|1929.02|1928.52|1931.65|1931.15|1933.15|1932.65|1929.02|1928.52|3574
1663139400000|2022-09-14 07:10:00|1931.52|1931.02|1933.77|1933.27|1934.4|1933.9|1931.15|1930.65|3460
1663139700000|2022-09-14 07:15:00|1933.65|1933.15|1923.65|1923.15|1935.52|1935.02|1923.4|1922.9|2550
1663140000000|2022-09-14 07:20:00|1923.52|1923.02|1921.9|1921.4|1926.4|1925.9|1921.4|1920.9|4320
1663140300000|2022-09-14 07:25:00|1921.77|1921.27|1922.65|1922.15|1923.9|1923.4|1920.9|1920.4|1829
1663140600000|2022-09-14 07:30:00|1922.77|1922.27|1929.65|1929.15|1929.9|1929.4|1922.52|1922.02|2686
1663140900000|2022-09-14 07:35:00|1929.52|1929.02|1929.15|1928.65|1931.4|1930.9|1928.4|1927.9|3125
1663141200000|2022-09-14 07:40:00|1929.42|1928.92|1931.67|1931.17|1931.67|1931.17|1928.04|1927.54|1084
1663141500000|2022-09-14 07:45:00|1931.54|1931.04|1928.79|1928.29|1931.67|1931.17|1927.54|1927.04|1906
1663141800000|2022-09-14 07:50:00|1928.67|1928.17|1931.04|1930.54|1931.42|1930.92|1927.92|1927.42|3199
1663142100000|2022-09-14 07:55:00|1930.92|1930.42|1931.67|1931.17|1932.42|1931.92|1930.42|1929.92|1332
1663142400000|2022-09-14 08:00:00|1932.17|1931.67|1932.92|1932.42|1933.67|1933.17|1930.17|1929.67|1468
1663142700000|2022-09-14 08:05:00|1933.17|1932.67|1933.42|1932.92|1933.92|1933.42|1930.42|1929.92|1412
1663143000000|2022-09-14 08:10:00|1933.54|1933.04|1930.67|1930.17|1934.42|1933.92|1930.67|1930.17|914
1663143300000|2022-09-14 08:15:00|1930.79|1930.29|1930.17|1929.67|1931.54|1931.04|1928.92|1928.42|1030
1663143600000|2022-09-14 08:20:00|1930.42|1929.92|1932.67|1932.17|1932.67|1932.17|1930.17|1929.67|997
1663143900000|2022-09-14 08:25:00|1932.54|1932.04|1931.17|1930.67|1932.92|1932.42|1929.92|1929.42|1300
1663144200000|2022-09-14 08:30:00|1931.42|1930.92|1936.67|1936.17|1936.67|1936.17|1931.42|1930.92|1398
1663144500000|2022-09-14 08:35:00|1936.92|1936.42|1935.92|1935.42|1937.67|1937.17|1935.79|1935.29|1270
1663144800000|2022-09-14 08:40:00|1936.04|1935.54|1935.67|1935.17|1936.42|1935.92|1934.67|1934.17|1001
1663145100000|2022-09-14 08:45:00|1935.79|1935.29|1933.54|1933.04|1936.17|1935.67|1933.29|1932.79|13244
1663145400000|2022-09-14 08:50:00|1933.42|1932.92|1933.67|1933.17|1934.67|1934.17|1932.54|1932.04|1443
1663145700000|2022-09-14 08:55:00|1933.79|1933.29|1933.04|1932.54|1934.92|1934.42|1932.42|1931.92|698
1663146000000|2022-09-14 09:00:00|1932.92|1932.42|1933.17|1932.67|1933.92|1933.42|1932.29|1931.79|638
1663146300000|2022-09-14 09:05:00|1933.29|1932.79|1932.92|1932.42|1934.67|1934.17|1932.67|1932.17|5902
1663146600000|2022-09-14 09:10:00|1932.79|1932.29|1930.17|1929.67|1933.17|1932.67|1930.17|1929.67|1373
1663146900000|2022-09-14 09:15:00|1929.92|1929.42|1931.92|1931.42|1932.17|1931.67|1929.67|1929.17|1776
1663147200000|2022-09-14 09:20:00|1932.04|1931.54|1931.67|1931.17|1932.42|1931.92|1930.92|1930.42|1042
1663147500000|2022-09-14 09:25:00|1931.79|1931.29|1931.92|1931.42|1932.29|1931.79|1930.42|1929.92|1201
1663147800000|2022-09-14 09:30:00|1932.04|1931.54|1929.17|1928.67|1932.17|1931.67|1929.17|1928.67|1674
1663148100000|2022-09-14 09:35:00|1929.42|1928.92|1930.17|1929.67|1930.42|1929.92|1928.67|1928.17|1199
1663148400000|2022-09-14 09:40:00|1930.29|1929.79|1926.92|1926.42|1930.92|1930.42|1926.67|1926.17|2973
1663148700000|2022-09-14 09:45:00|1926.67|1926.17|1926.17|1925.67|1928.29|1927.79|1925.92|1925.42|2657
1663149000000|2022-09-14 09:50:00|1926.29|1925.79|1924.42|1923.92|1926.42|1925.92|1924.29|1923.79|1418
1663149300000|2022-09-14 09:55:00|1924.54|1924.04|1925.54|1925.04|1926.42|1925.92|1923.67|1923.17|2138
1663149600000|2022-09-14 10:00:00|1925.42|1924.92|1926.29|1925.79|1926.42|1925.92|1924.67|1924.17|969
1663149900000|2022-09-14 10:05:00|1926.42|1925.92|1926.17|1925.67|1926.67|1926.17|1924.92|1924.42|1437
1663150200000|2022-09-14 10:10:00|1925.92|1925.42|1926.29|1925.79|1927.42|1926.92|1925.92|1925.42|919
1663150500000|2022-09-14 10:15:00|1926.17|1925.67|1925.92|1925.42|1927.42|1926.92|1925.67|1925.17|828
1663150800000|2022-09-14 10:20:00|1926.17|1925.67|1926.04|1925.54|1926.67|1926.17|1925.67|1925.17|818
1663151100000|2022-09-14 10:25:00|1925.92|1925.42|1925.67|1925.17|1926.17|1925.67|1924.92|1924.42|1448
1663151400000|2022-09-14 10:30:00|1925.54|1925.04|1924.54|1924.04|1925.92|1925.42|1924.17|1923.67|864
1663151700000|2022-09-14 10:35:00|1924.67|1924.17|1922.42|1921.92|1924.67|1924.17|1922.42|1921.92|2652
1663152000000|2022-09-14 10:40:00|1922.54|1922.04|1921.17|1920.67|1923.42|1922.92|1921.17|1920.67|2020
1663152300000|2022-09-14 10:45:00|1921.04|1920.54|1923.17|1922.67|1923.17|1922.67|1921.04|1920.54|1555
1663152600000|2022-09-14 10:50:00|1922.92|1922.42|1922.92|1922.42|1923.29|1922.79|1921.67|1921.17|1655
1663152900000|2022-09-14 10:55:00|1923.04|1922.54|1924.67|1924.17|1925.04|1924.54|1922.92|1922.42|1123
1663153200000|2022-09-14 11:00:00|1924.54|1924.04|1923.79|1923.29|1924.67|1924.17|1923.42|1922.92|1129
1663153500000|2022-09-14 11:05:00|1923.92|1923.42|1924.79|1924.29|1924.92|1924.42|1923.42|1922.92|569
1663153800000|2022-09-14 11:10:00|1924.67|1924.17|1923.79|1923.29|1925.42|1924.92|1923.54|1923.04|675
1663154100000|2022-09-14 11:15:00|1923.67|1923.17|1922.17|1921.67|1924.17|1923.67|1922.17|1921.67|2294
1663154400000|2022-09-14 11:20:00|1922.04|1921.54|1921.17|1920.67|1922.54|1922.04|1921.17|1920.67|903
1663154700000|2022-09-14 11:25:00|1921.42|1920.92|1921.04|1920.54|1922.54|1922.04|1920.92|1920.42|1175
1663155000000|2022-09-14 11:30:00|1920.92|1920.42|1919.17|1918.67|1921.17|1920.67|1918.29|1917.79|2430
1663155300000|2022-09-14 11:35:00|1919.04|1918.54|1920.92|1920.42|1921.04|1920.54|1919.04|1918.54|899
1663155600000|2022-09-14 11:40:00|1920.95|1920.45|1919.7|1919.2|1921.45|1920.95|1919.45|1918.95|839
1663155900000|2022-09-14 11:45:00|1919.95|1919.45|1917.45|1916.95|1920.2|1919.7|1917.2|1916.7|884
1663156200000|2022-09-14 11:50:00|1917.32|1916.82|1915.2|1914.7|1918.45|1917.95|1914.95|1914.45|1073
1663156500000|2022-09-14 11:55:00|1914.7|1914.2|1913.7|1913.2|1915.95|1915.45|1913.45|1912.95|1066
1663156800000|2022-09-14 12:00:00|1913.57|1913.07|1914.95|1914.45|1916.2|1915.7|1913.57|1913.07|1496
1663157100000|2022-09-14 12:05:00|1914.7|1914.2|1915.32|1914.82|1916.07|1915.57|1913.95|1913.45|1194
1663157400000|2022-09-14 12:10:00|1915.45|1914.95|1916.2|1915.7|1916.45|1915.95|1913.95|1913.45|852
1663157700000|2022-09-14 12:15:00|1916.45|1915.95|1917.57|1917.07|1917.57|1917.07|1915.2|1914.7|2200
1663158000000|2022-09-14 12:20:00|1917.45|1916.95|1917.45|1916.95|1917.7|1917.2|1915.95|1915.45|1184
1663158300000|2022-09-14 12:25:00|1917.57|1917.07|1918.45|1917.95|1918.82|1918.32|1916.95|1916.45|990
1663158600000|2022-09-14 12:30:00|1918.32|1917.82|1917.32|1916.82|1920.32|1919.82|1915.2|1914.7|4368
1663158900000|2022-09-14 12:35:00|1917.45|1916.95|1920.2|1919.7|1920.45|1919.95|1917.32|1916.82|1074
1663159200000|2022-09-14 12:40:00|1919.82|1919.32|1921.7|1921.2|1921.82|1921.32|1919.45|1918.95|1011
1663159500000|2022-09-14 12:45:00|1921.82|1921.32|1918.2|1917.7|1921.95|1921.45|1917.95|1917.45|572
1663159800000|2022-09-14 12:50:00|1917.95|1917.45|1922.2|1921.7|1922.2|1921.7|1917.95|1917.45|650
1663160100000|2022-09-14 12:55:00|1922.07|1921.57|1920.07|1919.57|1922.45|1921.95|1919.95|1919.45|2951
1663160400000|2022-09-14 13:00:00|1919.95|1919.45|1919.7|1919.2|1920.45|1919.95|1918.45|1917.95|988
1663160700000|2022-09-14 13:05:00|1919.57|1919.07|1917.7|1917.2|1920.45|1919.95|1917.45|1916.95|3672
1663161000000|2022-09-14 13:10:00|1917.82|1917.32|1918.45|1917.95|1919.45|1918.95|1917.7|1917.2|924
1663161300000|2022-09-14 13:15:00|1918.57|1918.07|1915.7|1915.2|1919.2|1918.7|1915.45|1914.95|1521
1663161600000|2022-09-14 13:20:00|1915.82|1915.32|1915.45|1914.95|1916.7|1916.2|1914.2|1913.7|785
1663161900000|2022-09-14 13:25:00|1915.32|1914.82|1916.45|1915.95|1916.95|1916.45|1915.2|1914.7|787
1663162200000|2022-09-14 13:30:00|1916.32|1915.82|1913.07|1912.57|1917.45|1916.95|1912.95|1912.45|2190
1663162500000|2022-09-14 13:35:00|1912.95|1912.45|1912.7|1912.2|1913.82|1913.32|1910.45|1909.95|1510
1663162800000|2022-09-14 13:40:00|1912.45|1911.95|1918.95|1918.45|1918.95|1918.45|1912.07|1911.57|1389
1663163100000|2022-09-14 13:45:00|1919.07|1918.57|1919.95|1919.45|1921.45|1920.95|1918.45|1917.95|2738
1663163400000|2022-09-14 13:50:00|1919.82|1919.32|1919.2|1918.7|1921.07|1920.57|1918.2|1917.7|2065
1663163700000|2022-09-14 13:55:00|1919.32|1918.82|1919.95|1919.45|1920.45|1919.95|1917.45|1916.95|2387
1663164000000|2022-09-14 14:00:00|1920.2|1919.7|1918.7|1918.2|1920.82|1920.32|1917.82|1917.32|1266
1663164300000|2022-09-14 14:05:00|1918.82|1918.32|1919.2|1918.7|1920.2|1919.7|1916.95|1916.45|1522
1663164600000|2022-09-14 14:10:00|1918.97|1918.47|1917.09|1916.59|1920.47|1919.97|1916.47|1915.97|1191
1663164900000|2022-09-14 14:15:00|1917.22|1916.72|1916.84|1916.34|1918.59|1918.09|1916.47|1915.97|2128
1663165200000|2022-09-14 14:20:00|1917.47|1916.97|1913.84|1913.34|1917.97|1917.47|1913.22|1912.72|1752
1663165500000|2022-09-14 14:25:00|1913.72|1913.22|1910.72|1910.22|1914.34|1913.84|1910.22|1909.72|1842
1663165800000|2022-09-14 14:30:00|1910.97|1910.47|1913.72|1913.22|1913.97|1913.47|1910.97|1910.47|1454
1663166100000|2022-09-14 14:35:00|1913.97|1913.47|1917.22|1916.72|1917.72|1917.22|1913.47|1912.97|1727
1663166400000|2022-09-14 14:40:00|1916.97|1916.47|1919.09|1918.59|1919.97|1919.47|1916.09|1915.59|2292
1663166700000|2022-09-14 14:45:00|1919.22|1918.72|1917.72|1917.22|1919.97|1919.47|1917.47|1916.97|2628
1663167000000|2022-09-14 14:50:00|1917.97|1917.47|1921.97|1921.47|1922.22|1921.72|1917.97|1917.47|2560
1663167300000|2022-09-14 14:55:00|1922.09|1921.59|1921.34|1920.84|1922.09|1921.59|1919.47|1918.97|2134
1663167600000|2022-09-14 15:00:00|1921.22|1920.72|1918.59|1918.09|1921.72|1921.22|1917.97|1917.47|2696
1663167900000|2022-09-14 15:05:00|1918.72|1918.22|1919.47|1918.97|1920.47|1919.97|1917.47|1916.97|2350
1663168200000|2022-09-14 15:10:00|1919.72|1919.22|1918.72|1918.22|1920.22|1919.72|1918.47|1917.97|1784
1663168500000|2022-09-14 15:15:00|1918.97|1918.47|1918.22|1917.72|1919.72|1919.22|1917.22|1916.72|2792
1663168800000|2022-09-14 15:20:00|1917.97|1917.47|1918.12|1916.62|1918.97|1918.47|1917.22|1916.56|4823
1663169100000|2022-09-14 15:25:00|1918.11|1916.61|1916.81|1915.31|1919.38|1917.88|1916.39|1914.89|3347
1663169400000|2022-09-14 15:30:00|1916.8|1915.3|1918.42|1917.02|1918.42|1917.02|1916.67|1915.27|962
1663169700000|2022-09-14 15:35:00|1918.04|1916.64|1918.79|1917.39|1919.04|1917.64|1916.67|1915.27|475
1663170000000|2022-09-14 15:40:00|1918.67|1917.27|1921.42|1920.02|1921.54|1920.14|1918.67|1917.27|65
1663170300000|2022-09-14 15:45:00|1920.92|1919.52|1921.79|1920.39|1921.92|1920.52|1920.92|1919.52|38
1663170600000|2022-09-14 15:50:00|1921.67|1920.27|1921.04|1919.64|1921.79|1920.39|1920.04|1918.64|76
1663170900000|2022-09-14 15:55:00|1920.92|1919.52|1921.84|1920.34|1922.17|1920.77|1920.92|1919.52|34
1663171200000|2022-09-14 16:00:00|1921.85|1920.35|1920.95|1919.45|1922.69|1921.19|1920.94|1919.44|0
1663171500000|2022-09-14 16:05:00|1920.96|1919.46|1921.37|1919.87|1921.38|1919.88|1920.05|1918.55|0
1663171800000|2022-09-14 16:10:00|1921.38|1919.88|1922.65|1921.15|1922.65|1921.15|1920.5|1919|0
1663172100000|2022-09-14 16:15:00|1923.06|1921.56|1922.31|1920.81|1923.14|1921.64|1921.86|1920.36|0
1663172400000|2022-09-14 16:20:00|1922.3|1920.8|1922.74|1921.24|1923.17|1921.67|1921.44|1919.94|0
1663172700000|2022-09-14 16:25:00|1922.75|1921.25|1921.45|1919.95|1923.18|1921.68|1921.01|1919.51|0
1663173000000|2022-09-14 16:30:00|1921.87|1920.37|1921.86|1920.36|1922.74|1921.24|1921|1919.5|0
1663173300000|2022-09-14 16:35:00|1921.85|1920.35|1923.48|1921.98|1923.61|1922.11|1921.42|1919.92|0
1663173600000|2022-09-14 16:40:00|1923.06|1921.56|1924.87|1923.37|1924.88|1923.38|1923.05|1921.55|0
1663173900000|2022-09-14 16:45:00|1924.88|1923.38|1924.44|1922.94|1924.88|1923.38|1923.57|1922.07|0
1663174200000|2022-09-14 16:50:00|1924.43|1922.93|1925.29|1923.79|1925.32|1923.82|1924.02|1922.52|0
1663174500000|2022-09-14 16:55:00|1924.87|1923.37|1924.62|1923.12|1924.87|1923.37|1923.97|1922.47|0
1663174800000|2022-09-14 17:00:00|1924.83|1923.33|1924.43|1922.93|1925.96|1924.46|1924.42|1922.92|0
1663175100000|2022-09-14 17:05:00|1924.42|1922.92|1924.02|1922.52|1924.88|1923.38|1923.56|1922.06|0
1663175400000|2022-09-14 17:10:00|1924.03|1922.53|1925.71|1924.21|1925.72|1924.22|1924.02|1922.52|0
1663175700000|2022-09-14 17:15:00|1925.5|1924|1924.87|1923.37|1926.58|1925.08|1924.42|1922.92|0
1663176000000|2022-09-14 17:20:00|1925.08|1923.58|1924|1922.5|1925.29|1923.79|1923.57|1922.07|0
1663176300000|2022-09-14 17:25:00|1924.01|1922.51|1923.99|1922.49|1924.41|1922.91|1923.13|1921.63|0
1663176600000|2022-09-14 17:30:00|1924|1922.5|1923.56|1922.06|1924.43|1922.93|1923.12|1921.62|0
1663176900000|2022-09-14 17:35:00|1923.55|1922.05|1921.83|1920.33|1923.57|1922.07|1921.83|1920.33|0
1663177200000|2022-09-14 17:40:00|1921.84|1920.34|1922.03|1920.53|1922.26|1920.76|1920.96|1919.46|0
1663177500000|2022-09-14 17:45:00|1921.82|1920.32|1918.3|1916.8|1922.24|1920.74|1917.42|1915.92|0
1663177800000|2022-09-14 17:50:00|1918.29|1916.79|1919.62|1918.12|1920.04|1918.54|1918.29|1916.79|0
1663178100000|2022-09-14 17:55:00|1919.61|1918.11|1918.72|1917.22|1919.62|1918.12|1917.86|1916.36|0
1663178400000|2022-09-14 18:00:00|1918.51|1917.01|1917.03|1915.53|1919.38|1917.88|1916.61|1915.11|0
1663178700000|2022-09-14 18:05:00|1917.04|1915.54|1917.18|1915.68|1918.78|1917.28|1916.61|1915.11|0
1663179000000|2022-09-14 18:10:00|1917.2|1915.7|1917.6|1916.1|1918.03|1916.53|1915.88|1914.38|0
1663179300000|2022-09-14 18:15:00|1917.59|1916.09|1918.48|1916.98|1918.48|1916.98|1917.17|1915.67|0
1663179600000|2022-09-14 18:20:00|1918.9|1917.4|1918.48|1916.98|1918.92|1917.42|1918.05|1916.55|0
1663179900000|2022-09-14 18:25:00|1918.69|1917.19|1918.48|1916.98|1918.91|1917.41|1917.62|1916.12|0
1663180200000|2022-09-14 18:30:00|1918.49|1916.99|1920.48|1918.98|1920.49|1918.99|1918.06|1916.56|0
1663180500000|2022-09-14 18:35:00|1920.06|1918.56|1920.07|1918.57|1920.5|1919|1919.62|1918.12|0
1663180800000|2022-09-14 18:40:00|1920.06|1918.56|1918.76|1917.26|1920.51|1919.01|1918.32|1916.82|0
1663181100000|2022-09-14 18:45:00|1918.75|1917.25|1919.18|1917.68|1919.19|1917.69|1917.44|1915.94|0
1663181400000|2022-09-14 18:50:00|1918.97|1917.47|1917.02|1915.52|1919.62|1918.12|1916.59|1915.09|0
1663181700000|2022-09-14 18:55:00|1917.03|1915.53|1917.01|1915.51|1918.1|1916.6|1916.57|1915.07|0
1663182000000|2022-09-14 19:00:00|1917.02|1915.52|1917.01|1915.51|1918.31|1916.81|1916.57|1915.07|0
1663182300000|2022-09-14 19:05:00|1917.43|1915.93|1918.64|1917.14|1919.06|1917.56|1917.43|1915.93|0
1663182600000|2022-09-14 19:10:00|1918.85|1917.35|1916.22|1914.72|1919.06|1917.56|1916.01|1914.51|0
1663182900000|2022-09-14 19:15:00|1916.01|1914.51|1914.27|1912.77|1916.01|1914.51|1913.39|1911.89|0
1663183200000|2022-09-14 19:20:00|1914.28|1912.78|1915.56|1914.06|1916.43|1914.93|1913.83|1912.33|0
1663183500000|2022-09-14 19:25:00|1915.55|1914.05|1915.15|1913.65|1915.58|1914.08|1913.83|1912.33|0
1663183800000|2022-09-14 19:30:00|1914.94|1913.44|1915.15|1913.65|1915.57|1914.07|1912.95|1911.45|0
1663184100000|2022-09-14 19:35:00|1915.16|1913.66|1916.22|1914.72|1916.43|1914.93|1914.72|1913.22|0
1663184400000|2022-09-14 19:40:00|1916.01|1914.51|1917.77|1916.27|1918.21|1916.71|1915.56|1914.06|0
1663184700000|2022-09-14 19:45:00|1917.76|1916.26|1918.64|1917.14|1919.08|1917.58|1917.33|1915.83|0
1663185000000|2022-09-14 19:50:00|1918.66|1917.16|1922.23|1920.73|1922.39|1920.89|1918.66|1917.16|0
1663185300000|2022-09-14 19:55:00|1922.24|1920.74|1923.07|1921.57|1923.54|1922.04|1920.92|1919.42|0
1663185600000|2022-09-14 20:00:00|1923.03|1921.53|1924.11|1922.61|1924.37|1922.87|1922.52|1921.02|0
1663185900000|2022-09-14 20:05:00|1924.1|1922.6|1922.82|1921.32|1924.37|1922.87|1922.65|1921.15|0
1663186200000|2022-09-14 20:10:00|1922.9|1921.4|1923.21|1921.71|1923.59|1922.09|1922.65|1921.15|0
1663186500000|2022-09-14 20:15:00|1923.2|1921.7|1924.2|1922.7|1924.29|1922.79|1923.12|1921.62|0
1663186800000|2022-09-14 20:20:00|1924.21|1922.71|1925.85|1924.35|1926.24|1924.74|1924.21|1922.71|0
1663187100000|2022-09-14 20:25:00|1925.76|1924.26|1926.15|1924.65|1926.24|1924.74|1925.68|1924.18|0
1663187400000|2022-09-14 20:30:00|1926.24|1924.74|1926.35|1924.85|1926.74|1925.24|1926.15|1924.65|0
1663187700000|2022-09-14 20:35:00|1926.34|1924.84|1926.87|1925.37|1926.91|1925.41|1925.97|1924.47|0
1663188000000|2022-09-14 20:40:00|1926.78|1925.28|1926.57|1925.07|1926.87|1925.37|1926.4|1924.9|0
1663188300000|2022-09-14 20:45:00|1926.61|1925.11|1927.26|1925.76|1927.26|1925.76|1926.35|1924.85|0
1663188600000|2022-09-14 20:50:00|1927.25|1925.75|1926.96|1925.46|1927.26|1925.76|1926.74|1925.24|0
1663188900000|2022-09-14 20:55:00|1926.95|1925.45|1926.64|1925.14|1927.13|1925.63|1926.6|1925.1|0
1663189200000|2022-09-14 21:00:00|1926.6|1925.1|1927.4|1925.9|1927.4|1925.9|1926.6|1925.1|0
1663189500000|2022-09-14 21:05:00|1927.39|1925.89|1927.48|1925.98|1927.48|1925.98|1927.31|1925.81|0
1663189800000|2022-09-14 21:10:00|1927.44|1925.94|1927.59|1926.09|1927.72|1926.22|1927.44|1925.94|0
1663190100000|2022-09-14 21:15:00|1927.64|1926.14|1927.64|1926.14|1927.81|1926.31|1927.51|1926.01|0
1663190400000|2022-09-14 21:20:00|1927.63|1926.13|1927.8|1926.3|1927.8|1926.3|1927.62|1926.12|0
1663190700000|2022-09-14 21:25:00|1927.75|1926.25|1927.75|1926.25|1927.75|1926.25|1927.75|1926.25|0
1663191000000|2022-09-14 21:30:00|1927.8|1926.3|1927.8|1926.3|1927.93|1926.43|1927.67|1926.17|0
1663191300000|2022-09-14 21:35:00|1927.75|1926.25|1927.71|1926.21|1927.75|1926.25|1927.62|1926.12|0
1663191600000|2022-09-14 21:40:00|1927.75|1926.25|1927.75|1926.25|1927.75|1926.25|1927.71|1926.21|0
1663191900000|2022-09-14 21:45:00|1927.71|1926.21|1927.58|1926.08|1927.75|1926.25|1927.58|1926.08|0
1663192200000|2022-09-14 21:50:00|1927.63|1926.13|1927.62|1926.12|1927.74|1926.24|1927.57|1926.07|0
1663192500000|2022-09-14 21:55:00|1927.61|1926.11|1927.7|1926.2|1927.87|1926.37|1927.57|1926.07|0
1663192800000|2022-09-14 22:00:00|1927.67|1926.17|1926.24|1924.74|1927.67|1926.17|1925.85|1924.35|0
1663193100000|2022-09-14 22:05:00|1926.2|1924.7|1926.63|1925.13|1926.75|1925.25|1925.98|1924.48|0
1663193400000|2022-09-14 22:10:00|1926.75|1925.25|1926.45|1924.95|1926.75|1925.25|1926.45|1924.95|0
1663193700000|2022-09-14 22:15:00|1926.46|1924.96|1927.31|1925.81|1927.31|1925.81|1926.46|1924.96|0
1663194000000|2022-09-14 22:20:00|1927.32|1925.82|1926.45|1924.95|1927.79|1926.29|1926.24|1924.74|0
1663194300000|2022-09-14 22:25:00|1926.46|1924.96|1926.75|1925.25|1926.84|1925.34|1926.45|1924.95|0
1663194600000|2022-09-14 22:30:00|1926.63|1925.13|1926.97|1925.47|1927.14|1925.64|1926.37|1924.87|0
1663194900000|2022-09-14 22:35:00|1926.96|1925.46|1927.31|1925.81|1927.4|1925.9|1926.45|1924.95|0
1663195200000|2022-09-14 22:40:00|1927.27|1925.77|1928.39|1926.89|1928.39|1926.89|1927.01|1925.51|0
1663195500000|2022-09-14 22:45:00|1928.35|1926.85|1928.43|1926.93|1928.69|1927.19|1928.35|1926.85|0
1663195800000|2022-09-14 22:50:00|1928.3|1926.8|1927.62|1926.12|1928.3|1926.8|1927.62|1926.12|0
1663196100000|2022-09-14 22:55:00|1927.61|1926.11|1927.74|1926.24|1927.79|1926.29|1927.31|1925.81|0
1663196400000|2022-09-14 23:00:00|1927.7|1926.2|1927.31|1925.81|1927.79|1926.29|1927.23|1925.73|0
1663196700000|2022-09-14 23:05:00|1927.27|1925.77|1926.75|1925.25|1927.31|1925.81|1926.45|1924.95|0
1663197000000|2022-09-14 23:10:00|1926.76|1925.26|1927.01|1925.51|1927.01|1925.51|1926.54|1925.04|0
1663197300000|2022-09-14 23:15:00|1927|1925.5|1926.84|1925.34|1927|1925.5|1926.45|1924.95|0
1663197600000|2022-09-14 23:20:00|1926.88|1925.38|1926.73|1925.23|1926.93|1925.43|1926.63|1925.13|0
1663197900000|2022-09-14 23:25:00|1926.61|1925.11|1925.96|1924.46|1926.61|1925.11|1925.75|1924.25|0
1663198200000|2022-09-14 23:30:00|1925.88|1924.38|1926.26|1924.76|1926.99|1925.49|1925.83|1924.33|0
1663198500000|2022-09-14 23:35:00|1926.22|1924.72|1926.22|1924.72|1926.48|1924.98|1926.05|1924.55|0
1663198800000|2022-09-14 23:40:00|1926.13|1924.63|1926.35|1924.85|1926.43|1924.93|1926.09|1924.59|0
1663199100000|2022-09-14 23:45:00|1926.39|1924.89|1925.57|1924.07|1926.52|1925.02|1925.57|1924.07|0
1663199400000|2022-09-14 23:50:00|1925.45|1923.95|1926.13|1924.63|1926.52|1925.02|1925.36|1923.86|0
1663199700000|2022-09-14 23:55:00|1926.18|1924.68|1926.35|1924.85|1926.82|1925.32|1925.88|1924.38|0
1663200000000|2022-09-15 00:00:00|1926.34|1924.84|1925.36|1923.86|1926.43|1924.93|1924.8|1923.3|0
1663200300000|2022-09-15 00:05:00|1925.45|1923.95|1925.36|1923.86|1925.75|1924.25|1925.06|1923.56|0
1663200600000|2022-09-15 00:10:00|1925.4|1923.9|1925.45|1923.95|1925.75|1924.25|1925.27|1923.77|0
1663200900000|2022-09-15 00:15:00|1925.44|1923.94|1922.99|1921.49|1925.44|1923.94|1922.96|1921.46|0
1663201200000|2022-09-15 00:20:00|1922.98|1921.48|1922.97|1921.47|1922.98|1921.48|1922.34|1920.84|0
1663201500000|2022-09-15 00:25:00|1922.76|1921.26|1922.55|1921.05|1922.76|1921.26|1922.12|1920.62|0
1663201800000|2022-09-15 00:30:00|1922.54|1921.04|1922.54|1921.04|1922.54|1921.04|1921.69|1920.19|0
1663202100000|2022-09-15 00:35:00|1922.55|1921.05|1922.97|1921.47|1923.39|1921.89|1922.54|1921.04|0
1663202400000|2022-09-15 00:40:00|1923.39|1921.89|1923.4|1921.9|1923.4|1921.9|1922.97|1921.47|0
1663202700000|2022-09-15 00:45:00|1923.39|1921.89|1923.4|1921.9|1923.82|1922.32|1922.97|1921.47|0
1663203000000|2022-09-15 00:50:00|1923.39|1921.89|1923.83|1922.33|1923.83|1922.33|1923.38|1921.88|0
1663203300000|2022-09-15 00:55:00|1924.25|1922.75|1923.83|1922.33|1924.25|1922.75|1923.82|1922.32|0
1663203600000|2022-09-15 01:00:00|1923.82|1922.32|1922.96|1921.46|1923.82|1922.32|1922.54|1921.04|0
1663203900000|2022-09-15 01:05:00|1922.97|1921.47|1922.12|1920.62|1922.97|1921.47|1921.26|1919.76|0
1663204200000|2022-09-15 01:10:00|1922.13|1920.63|1922.55|1921.05|1922.98|1921.48|1922.13|1920.63|0
1663204500000|2022-09-15 01:15:00|1922.56|1921.06|1921.28|1919.78|1922.57|1921.07|1921.27|1919.77|0
1663204800000|2022-09-15 01:20:00|1921.27|1919.77|1921.26|1919.76|1921.69|1920.19|1920.83|1919.33|0
1663205100000|2022-09-15 01:25:00|1921.27|1919.77|1922.54|1921.04|1922.54|1921.04|1921.25|1919.75|0
1663205400000|2022-09-15 01:30:00|1922.53|1921.03|1923.4|1921.9|1924.25|1922.75|1922.11|1920.61|0
1663205700000|2022-09-15 01:35:00|1923.41|1921.91|1922.97|1921.47|1923.83|1922.33|1922.53|1921.03|0
1663206000000|2022-09-15 01:40:00|1922.98|1921.48|1923.19|1921.69|1923.82|1922.32|1922.97|1921.47|0
1663206300000|2022-09-15 01:45:00|1923.39|1921.89|1923.83|1922.33|1923.83|1922.33|1922.98|1921.48|0
1663206600000|2022-09-15 01:50:00|1923.82|1922.32|1924.27|1922.77|1924.69|1923.19|1923.4|1921.9|0
1663206900000|2022-09-15 01:55:00|1924.48|1922.98|1925.14|1923.64|1925.35|1923.85|1924.26|1922.76|0
1663207200000|2022-09-15 02:00:00|1925.13|1923.63|1924.92|1923.42|1925.14|1923.64|1924.71|1923.21|0
1663207500000|2022-09-15 02:05:00|1924.71|1923.21|1925.13|1923.63|1925.13|1923.63|1924.49|1922.99|0
1663207800000|2022-09-15 02:10:00|1925.12|1923.62|1924.69|1923.19|1925.13|1923.63|1924.69|1923.19|0
1663208100000|2022-09-15 02:15:00|1924.7|1923.2|1924.68|1923.18|1924.7|1923.2|1924.67|1923.17|0
1663208400000|2022-09-15 02:20:00|1924.69|1923.19|1924.68|1923.18|1925.1|1923.6|1924.68|1923.18|0
1663208700000|2022-09-15 02:25:00|1924.67|1923.17|1925.11|1923.61|1925.11|1923.61|1924.26|1922.76|0
1663209000000|2022-09-15 02:30:00|1925.1|1923.6|1925.1|1923.6|1925.53|1924.03|1924.69|1923.19|0
1663209300000|2022-09-15 02:35:00|1925.09|1923.59|1924.24|1922.74|1925.1|1923.6|1924.24|1922.74|0
1663209600000|2022-09-15 02:40:00|1924.25|1922.75|1924.25|1922.75|1924.67|1923.17|1924.25|1922.75|0
1663209900000|2022-09-15 02:45:00|1924.26|1922.76|1923.63|1922.13|1924.26|1922.76|1923.4|1921.9|0
1663210200000|2022-09-15 02:50:00|1923.84|1922.34|1923.62|1922.12|1923.85|1922.35|1923.41|1921.91|0
1663210500000|2022-09-15 02:55:00|1923.41|1921.91|1924.26|1922.76|1924.27|1922.77|1923.41|1921.91|0
1663210800000|2022-09-15 03:00:00|1924.27|1922.77|1923.41|1921.91|1924.27|1922.77|1923.41|1921.91|0
1663211100000|2022-09-15 03:05:00|1923.42|1921.92|1924.27|1922.77|1924.27|1922.77|1923.42|1921.92|0
1663211400000|2022-09-15 03:10:00|1924.48|1922.98|1924.27|1922.77|1924.69|1923.19|1924.26|1922.76|0
1663211700000|2022-09-15 03:15:00|1924.48|1922.98|1924.27|1922.77|1924.68|1923.18|1924.26|1922.76|0
1663212000000|2022-09-15 03:20:00|1924.68|1923.18|1924.7|1923.2|1924.7|1923.2|1924.27|1922.77|0
1663212300000|2022-09-15 03:25:00|1924.71|1923.21|1924.48|1922.98|1924.71|1923.21|1924.27|1922.77|0
1663212600000|2022-09-15 03:30:00|1924.27|1922.77|1923.84|1922.34|1924.69|1923.19|1923.84|1922.34|0
1663212900000|2022-09-15 03:35:00|1923.42|1921.92|1923|1921.5|1923.63|1922.13|1923|1921.5|0
1663213200000|2022-09-15 03:40:00|1922.99|1921.49|1922.57|1921.07|1923|1921.5|1922.57|1921.07|0
1663213500000|2022-09-15 03:45:00|1922.58|1921.08|1923|1921.5|1923|1921.5|1922.57|1921.07|0
1663213800000|2022-09-15 03:50:00|1922.99|1921.49|1922.15|1920.65|1923|1921.5|1921.72|1920.22|0
1663214100000|2022-09-15 03:55:00|1922.14|1920.64|1922.14|1920.64|1922.14|1920.64|1922.13|1920.63|0
1663214400000|2022-09-15 04:00:00|1922.56|1921.06|1922.13|1920.63|1922.56|1921.06|1922.13|1920.63|0
1663214700000|2022-09-15 04:05:00|1922.14|1920.64|1921.92|1920.42|1922.14|1920.64|1921.7|1920.2|0
1663215000000|2022-09-15 04:10:00|1922.13|1920.63|1922.14|1920.64|1922.15|1920.65|1921.7|1920.2|0
1663215300000|2022-09-15 04:15:00|1922.15|1920.65|1922.57|1921.07|1922.58|1921.08|1922.15|1920.65|0
1663215600000|2022-09-15 04:20:00|1922.15|1920.65|1921.72|1920.22|1922.15|1920.65|1921.71|1920.21|0
1663215900000|2022-09-15 04:25:00|1922.14|1920.64|1921.71|1920.21|1922.14|1920.64|1921.71|1920.21|0
1663216200000|2022-09-15 04:30:00|1921.72|1920.22|1921.27|1919.77|1921.72|1920.22|1920.84|1919.34|0
1663216500000|2022-09-15 04:35:00|1921.28|1919.78|1921.68|1920.18|1922.12|1920.62|1921.26|1919.76|0
1663216800000|2022-09-15 04:40:00|1921.69|1920.19|1922.11|1920.61|1922.12|1920.62|1921.47|1919.97|0
1663217100000|2022-09-15 04:45:00|1922.12|1920.62|1922.1|1920.6|1922.54|1921.04|1922.1|1920.6|0
1663217400000|2022-09-15 04:50:00|1922.11|1920.61|1922.53|1921.03|1922.54|1921.04|1922.11|1920.61|0
1663217700000|2022-09-15 04:55:00|1922.52|1921.02|1922.09|1920.59|1922.53|1921.03|1922.09|1920.59|0
1663218000000|2022-09-15 05:00:00|1922.1|1920.6|1921.67|1920.17|1922.1|1920.6|1921.66|1920.16|0
1663218300000|2022-09-15 05:05:00|1922.09|1920.59|1921.68|1920.18|1922.1|1920.6|1921.24|1919.74|0
1663218600000|2022-09-15 05:10:00|1921.67|1920.17|1921.66|1920.16|1922.1|1920.6|1921.66|1920.16|0
1663218900000|2022-09-15 05:15:00|1921.24|1919.74|1921.67|1920.17|1921.67|1920.17|1920.81|1919.31|0
1663219200000|2022-09-15 05:20:00|1922.09|1920.59|1922.51|1921.01|1922.51|1921.01|1922.08|1920.58|0
1663219500000|2022-09-15 05:25:00|1922.09|1920.59|1921.86|1920.36|1922.51|1921.01|1921.65|1920.15|0
1663219800000|2022-09-15 05:30:00|1922.07|1920.57|1921.65|1920.15|1922.51|1921.01|1921.65|1920.15|0
1663220100000|2022-09-15 05:35:00|1921.64|1920.14|1920.8|1919.3|1921.85|1920.35|1920.79|1919.29|0
1663220400000|2022-09-15 05:40:00|1921.22|1919.72|1920.79|1919.29|1921.22|1919.72|1920.36|1918.86|0
1663220700000|2022-09-15 05:45:00|1921.21|1919.71|1921.69|1920.19|1921.69|1920.19|1921.21|1919.71|0
1663221000000|2022-09-15 05:50:00|1921.68|1920.18|1920.84|1919.34|1921.69|1920.19|1920.84|1919.34|0
1663221300000|2022-09-15 05:55:00|1920.85|1919.35|1920.84|1919.34|1920.85|1919.35|1920.4|1918.9|0
1663221600000|2022-09-15 06:00:00|1920.83|1919.33|1922.24|1920.74|1922.46|1920.96|1919.15|1917.65|0
1663221900000|2022-09-15 06:05:00|1922.25|1920.75|1922.65|1921.15|1923.09|1921.59|1921.8|1920.3|0
1663222200000|2022-09-15 06:10:00|1922.66|1921.16|1922.66|1921.16|1922.66|1921.16|1922.22|1920.72|0
1663222500000|2022-09-15 06:15:00|1922.45|1920.95|1921.81|1920.31|1922.66|1921.16|1921.59|1920.09|0
1663222800000|2022-09-15 06:20:00|1922.02|1920.52|1921.81|1920.31|1922.44|1920.94|1921.8|1920.3|0
1663223100000|2022-09-15 06:25:00|1921.82|1920.32|1922.69|1921.19|1922.69|1921.19|1921.81|1920.31|0
1663223400000|2022-09-15 06:30:00|1922.63|1921.13|1919.54|1918.14|1922.63|1921.13|1918.42|1917.02|11
1663223700000|2022-09-15 06:35:00|1921.17|1919.77|1918.54|1917.14|1921.17|1919.77|1917.17|1915.77|2
1663224000000|2022-09-15 06:40:00|1918.67|1917.27|1918.54|1917.14|1919.29|1917.89|1918.04|1916.64|3
1663224300000|2022-09-15 06:45:00|1918.29|1916.89|1918.42|1917.02|1918.42|1917.02|1918.29|1916.89|26
1663224600000|2022-09-15 06:50:00|1919.04|1917.64|1917.92|1916.52|1919.04|1917.64|1917.29|1915.89|33
1663224900000|2022-09-15 06:55:00|1917.97|1916.47|1916.48|1914.98|1917.97|1916.47|1916.06|1914.56|0
1663225200000|2022-09-15 07:00:00|1916.9|1915.4|1925.97|1925.47|1926.59|1926.09|1914.97|1914.47|1078
1663225500000|2022-09-15 07:05:00|1926.09|1925.59|1929.72|1929.22|1930.47|1929.97|1925.97|1925.47|7937
1663225800000|2022-09-15 07:10:00|1930.22|1929.72|1926.84|1926.34|1930.22|1929.72|1926.09|1925.59|771
1663226100000|2022-09-15 07:15:00|1926.72|1926.22|1925.47|1924.97|1926.97|1926.47|1924.47|1923.97|598
1663226400000|2022-09-15 07:20:00|1925.72|1925.22|1929.72|1929.22|1929.97|1929.47|1924.97|1924.47|406
1663226700000|2022-09-15 07:25:00|1929.84|1929.34|1931.09|1930.59|1932.97|1932.47|1929.72|1929.22|393
1663227000000|2022-09-15 07:30:00|1931.22|1930.72|1928.97|1928.47|1931.84|1931.34|1928.97|1928.47|403
1663227300000|2022-09-15 07:35:00|1928.47|1927.97|1924.09|1923.59|1928.47|1927.97|1922.97|1922.47|238
1663227600000|2022-09-15 07:40:00|1924.17|1923.67|1923.8|1923.3|1925.8|1925.3|1923.3|1922.8|237
1663227900000|2022-09-15 07:45:00|1924.05|1923.55|1927.05|1926.55|1928.17|1927.67|1923.92|1923.42|655
1663228200000|2022-09-15 07:50:00|1926.92|1926.42|1926.92|1926.42|1928.8|1928.3|1926.67|1926.17|194
1663228500000|2022-09-15 07:55:00|1927.3|1926.8|1926.55|1926.05|1927.67|1927.17|1925.05|1924.55|173
1663228800000|2022-09-15 08:00:00|1926.3|1925.8|1925.05|1924.55|1928.67|1928.17|1924.55|1924.05|355
1663229100000|2022-09-15 08:05:00|1925.3|1924.8|1924.92|1924.42|1926.8|1926.3|1924.17|1923.67|359
1663229400000|2022-09-15 08:10:00|1924.8|1924.3|1923.3|1922.8|1924.8|1924.3|1921.8|1921.3|560
1663229700000|2022-09-15 08:15:00|1923.17|1922.67|1922.05|1921.55|1924.42|1923.92|1921.8|1921.3|588
1663230000000|2022-09-15 08:20:00|1922.3|1921.8|1924.17|1923.67|1924.55|1924.05|1921.05|1920.55|829
1663230300000|2022-09-15 08:25:00|1924.05|1923.55|1923.92|1923.42|1925.67|1925.17|1923.3|1922.8|164
1663230600000|2022-09-15 08:30:00|1923.8|1923.3|1925.8|1925.3|1926.05|1925.55|1923.55|1923.05|186
1663230900000|2022-09-15 08:35:00|1925.67|1925.17|1925.8|1925.3|1926.05|1925.55|1924.17|1923.67|120
1663231200000|2022-09-15 08:40:00|1925.67|1925.17|1924.8|1924.3|1926.05|1925.55|1924.3|1923.8|87
1663231500000|2022-09-15 08:45:00|1924.92|1924.42|1922.8|1922.3|1924.92|1924.42|1922.8|1922.3|391
1663231800000|2022-09-15 08:50:00|1922.92|1922.42|1922.8|1922.3|1923.55|1923.05|1922.17|1921.67|765
1663232100000|2022-09-15 08:55:00|1922.67|1922.17|1923.67|1923.17|1924.55|1924.05|1922.17|1921.67|795
1663232400000|2022-09-15 09:00:00|1923.8|1923.3|1923.8|1923.3|1924.42|1923.92|1922.17|1921.67|202
1663232700000|2022-09-15 09:05:00|1923.55|1923.05|1923.67|1923.17|1924.42|1923.92|1922.17|1921.67|132
1663233000000|2022-09-15 09:10:00|1923.42|1922.92|1923.3|1922.8|1924.3|1923.8|1923.17|1922.67|81
1663233300000|2022-09-15 09:15:00|1923.17|1922.67|1924.3|1923.8|1924.92|1924.42|1922.3|1921.8|451
1663233600000|2022-09-15 09:20:00|1924.55|1924.05|1925.05|1924.55|1925.3|1924.8|1923.67|1923.17|151
1663233900000|2022-09-15 09:25:00|1924.92|1924.42|1925.17|1924.67|1925.42|1924.92|1924.05|1923.55|167
1663234200000|2022-09-15 09:30:00|1925.05|1924.55|1925.67|1925.17|1925.67|1925.17|1924.67|1924.17|64
1663234500000|2022-09-15 09:35:00|1925.55|1925.05|1924.92|1924.42|1925.8|1925.3|1924.55|1924.05|119
1663234800000|2022-09-15 09:40:00|1925.05|1924.55|1923.17|1922.67|1925.3|1924.8|1922.8|1922.3|152
1663235100000|2022-09-15 09:45:00|1923.05|1922.55|1922.3|1921.8|1923.55|1923.05|1922.05|1921.55|102
1663235400000|2022-09-15 09:50:00|1922.42|1921.92|1921.17|1920.67|1923.55|1923.05|1921.17|1920.67|126
1663235700000|2022-09-15 09:55:00|1921.3|1920.8|1919.92|1919.42|1921.55|1921.05|1919.8|1919.3|181
1663236000000|2022-09-15 10:00:00|1920.05|1919.55|1920.3|1919.8|1922.05|1921.55|1919.92|1919.42|133
1663236300000|2022-09-15 10:05:00|1920.42|1919.92|1921.05|1920.55|1921.55|1921.05|1920.3|1919.8|185
1663236600000|2022-09-15 10:10:00|1921.17|1920.67|1921.05|1920.55|1922.17|1921.67|1921.05|1920.55|79
1663236900000|2022-09-15 10:15:00|1921.3|1920.8|1921.92|1921.42|1922.3|1921.8|1921.3|1920.8|41
1663237200000|2022-09-15 10:20:00|1922.05|1921.55|1920.92|1920.42|1922.17|1921.67|1920.8|1920.3|160
1663237500000|2022-09-15 10:25:00|1921.05|1920.55|1921.05|1920.55|1921.3|1920.8|1920.05|1919.55|75
1663237800000|2022-09-15 10:30:00|1920.92|1920.42|1917.55|1917.05|1921.05|1920.55|1917.05|1916.55|5247
1663238100000|2022-09-15 10:35:00|1917.67|1917.17|1917.3|1916.8|1917.67|1917.17|1916.05|1915.55|164
1663238400000|2022-09-15 10:40:00|1917.42|1916.92|1917.05|1916.55|1917.55|1917.05|1916.05|1915.55|163
1663238700000|2022-09-15 10:45:00|1917.17|1916.67|1917.42|1916.92|1918.42|1917.92|1916.8|1916.3|148
1663239000000|2022-09-15 10:50:00|1917.3|1916.8|1917.3|1916.8|1918.55|1918.05|1916.3|1915.8|67
1663239300000|2022-09-15 10:55:00|1917.17|1916.67|1915.8|1915.3|1917.3|1916.8|1915.17|1914.67|270
1663239600000|2022-09-15 11:00:00|1915.92|1915.42|1914.55|1914.05|1916.42|1915.92|1914.3|1913.8|379
1663239900000|2022-09-15 11:05:00|1914.8|1914.3|1916.3|1915.8|1916.8|1916.3|1914.55|1914.05|191
1663240200000|2022-09-15 11:10:00|1916.42|1915.92|1917.67|1917.17|1918.05|1917.55|1916.3|1915.8|176
1663240500000|2022-09-15 11:15:00|1917.8|1917.3|1918.05|1917.55|1918.55|1918.05|1917.55|1917.05|1532
1663240800000|2022-09-15 11:20:00|1918.17|1917.67|1918.8|1918.3|1919.05|1918.55|1917.55|1917.05|63
1663241100000|2022-09-15 11:25:00|1918.92|1918.42|1919.17|1918.67|1919.8|1919.3|1918.55|1918.05|73
1663241400000|2022-09-15 11:30:00|1919.05|1918.55|1918.67|1918.17|1919.17|1918.67|1918.05|1917.55|792
1663241700000|2022-09-15 11:35:00|1918.8|1918.3|1918.3|1917.8|1919.8|1919.3|1918.05|1917.55|1032
1663242000000|2022-09-15 11:40:00|1918.66|1918.16|1918.53|1918.03|1918.66|1918.16|1917.53|1917.03|121
1663242300000|2022-09-15 11:45:00|1918.41|1917.91|1918.78|1918.28|1918.78|1918.28|1917.53|1917.03|66
1663242600000|2022-09-15 11:50:00|1918.91|1918.41|1916.91|1916.41|1918.91|1918.41|1916.66|1916.16|34
1663242900000|2022-09-15 11:55:00|1916.66|1916.16|1917.03|1916.53|1917.66|1917.16|1916.66|1916.16|110
1663243200000|2022-09-15 12:00:00|1916.91|1916.41|1916.91|1916.41|1917.41|1916.91|1916.16|1915.66|106
1663243500000|2022-09-15 12:05:00|1917.03|1916.53|1915.91|1915.41|1917.41|1916.91|1915.41|1914.91|141
1663243800000|2022-09-15 12:10:00|1916.03|1915.53|1917.41|1916.91|1917.66|1917.16|1915.91|1915.41|176
1663244100000|2022-09-15 12:15:00|1917.28|1916.78|1915.28|1914.78|1917.66|1917.16|1915.16|1914.66|259
1663244400000|2022-09-15 12:20:00|1914.91|1914.41|1912.41|1911.91|1915.28|1914.78|1912.41|1911.91|197
1663244700000|2022-09-15 12:25:00|1912.66|1912.16|1913.03|1912.53|1913.91|1913.41|1912.41|1911.91|93
1663245000000|2022-09-15 12:30:00|1914.78|1914.28|1915.41|1914.91|1917.78|1917.28|1913.28|1912.78|714
1663245300000|2022-09-15 12:35:00|1915.16|1914.66|1918.03|1917.53|1918.16|1917.66|1914.66|1914.16|208
1663245600000|2022-09-15 12:40:00|1917.91|1917.41|1916.16|1915.66|1918.16|1917.66|1915.66|1915.16|159
1663245900000|2022-09-15 12:45:00|1916.03|1915.53|1916.66|1916.16|1916.91|1916.41|1914.91|1914.41|276
1663246200000|2022-09-15 12:50:00|1916.78|1916.28|1917.41|1916.91|1918.66|1918.16|1916.41|1915.91|260
1663246500000|2022-09-15 12:55:00|1917.53|1917.03|1916.16|1915.66|1918.41|1917.91|1916.16|1915.66|121
1663246800000|2022-09-15 13:00:00|1916.28|1915.78|1916.03|1915.53|1916.66|1916.16|1915.28|1914.78|135
1663247100000|2022-09-15 13:05:00|1915.78|1915.28|1914.41|1913.91|1916.66|1916.16|1913.91|1913.41|311
1663247400000|2022-09-15 13:10:00|1914.53|1914.03|1914.16|1913.66|1914.91|1914.41|1913.28|1912.78|148
1663247700000|2022-09-15 13:15:00|1914.28|1913.78|1911.66|1911.16|1914.91|1914.41|1911.16|1910.66|365
1663248000000|2022-09-15 13:20:00|1911.91|1911.41|1910.91|1910.41|1912.91|1912.41|1910.41|1909.91|242
1663248300000|2022-09-15 13:25:00|1910.78|1910.28|1908.91|1908.41|1911.66|1911.16|1908.41|1907.91|259
1663248600000|2022-09-15 13:30:00|1909.03|1908.53|1912.03|1911.53|1912.41|1911.91|1908.16|1907.66|929
1663248900000|2022-09-15 13:35:00|1911.78|1911.28|1911.91|1911.41|1912.41|1911.91|1909.91|1909.41|715
1663249200000|2022-09-15 13:40:00|1911.78|1911.28|1916.41|1915.91|1917.41|1916.91|1911.53|1911.03|1332
1663249500000|2022-09-15 13:45:00|1916.66|1916.16|1919.66|1919.16|1919.66|1919.16|1914.91|1914.41|732
1663249800000|2022-09-15 13:50:00|1919.91|1919.41|1921.66|1921.16|1922.78|1922.28|1919.41|1918.91|1125
1663250100000|2022-09-15 13:55:00|1921.53|1921.03|1920.28|1919.78|1922.41|1921.91|1919.91|1919.41|1405
1663250400000|2022-09-15 14:00:00|1920.53|1920.03|1924.91|1924.41|1926.66|1926.16|1920.53|1920.03|1631
1663250700000|2022-09-15 14:05:00|1924.78|1924.28|1923.66|1923.16|1926.66|1926.16|1923.53|1923.03|1466
1663251000000|2022-09-15 14:10:00|1923.63|1923.13|1926.38|1925.88|1926.63|1926.13|1923.5|1923|1385
1663251300000|2022-09-15 14:15:00|1926.13|1925.63|1924.88|1924.38|1928.38|1927.88|1924.75|1924.25|1155
1663251600000|2022-09-15 14:20:00|1924.75|1924.25|1922.25|1921.75|1925.13|1924.63|1921.38|1920.88|701
1663251900000|2022-09-15 14:25:00|1922.38|1921.88|1917|1916.5|1922.63|1922.13|1916.88|1916.38|769
1663252200000|2022-09-15 14:30:00|1917.13|1916.63|1918.38|1917.88|1918.75|1918.25|1916.88|1916.38|1592
1663252500000|2022-09-15 14:35:00|1918.25|1917.75|1921.13|1920.63|1921.13|1920.63|1917.63|1917.13|567
1663252800000|2022-09-15 14:40:00|1920.88|1920.38|1921.88|1921.38|1922.38|1921.88|1919.38|1918.88|1572
1663253100000|2022-09-15 14:45:00|1922|1921.5|1917.88|1917.38|1922.13|1921.63|1917.75|1917.25|803
1663253400000|2022-09-15 14:50:00|1917.75|1917.25|1914.38|1913.88|1917.75|1917.25|1912|1911.5|1390
1663253700000|2022-09-15 14:55:00|1914.13|1913.63|1912.88|1912.38|1914.25|1913.75|1911.5|1911|767
1663254000000|2022-09-15 15:00:00|1912.75|1912.25|1913.5|1913|1913.5|1913|1910.88|1910.38|860
1663254300000|2022-09-15 15:05:00|1913.63|1913.13|1913.13|1912.63|1914.63|1914.13|1912.63|1912.13|1779
1663254600000|2022-09-15 15:10:00|1912.75|1912.25|1909.38|1908.88|1912.75|1912.25|1909.13|1908.63|1185
1663254900000|2022-09-15 15:15:00|1909|1908.5|1910.88|1910.38|1911.38|1910.88|1908.13|1907.63|1459
1663255200000|2022-09-15 15:20:00|1910.63|1910.13|1911.32|1909.82|1911.5|1911|1909.38|1908.88|2424
1663255500000|2022-09-15 15:25:00|1910.9|1909.4|1910.88|1909.38|1912.13|1910.63|1910.02|1908.52|2280
1663255800000|2022-09-15 15:30:00|1910.87|1909.37|1911.7|1910.3|1912.83|1911.43|1910.87|1909.37|2123
1663256100000|2022-09-15 15:35:00|1911.58|1910.18|1912.45|1911.05|1913.58|1912.18|1911.33|1909.93|56
1663256400000|2022-09-15 15:40:00|1912.58|1911.18|1912.83|1911.43|1913.2|1911.8|1911.83|1910.43|30
1663256700000|2022-09-15 15:45:00|1913.08|1911.68|1911.95|1910.55|1913.08|1911.68|1911.33|1909.93|17
1663257000000|2022-09-15 15:50:00|1911.7|1910.3|1908.7|1907.3|1911.7|1910.3|1907.95|1906.55|120
1663257300000|2022-09-15 15:55:00|1908.95|1907.55|1909.38|1907.88|1909.59|1908.09|1908.58|1907.18|7
1663257600000|2022-09-15 16:00:00|1909.37|1907.87|1910.64|1909.14|1910.68|1909.18|1908.94|1907.44|0
1663257900000|2022-09-15 16:05:00|1910.65|1909.15|1908.68|1907.18|1910.65|1909.15|1908.48|1906.98|0
1663258200000|2022-09-15 16:10:00|1908.48|1906.98|1906.77|1905.27|1908.91|1907.41|1906.33|1904.83|0
1663258500000|2022-09-15 16:15:00|1906.78|1905.28|1908.49|1906.99|1908.92|1907.42|1906.77|1905.27|0
1663258800000|2022-09-15 16:20:00|1908.48|1906.98|1908.47|1906.97|1909.33|1907.83|1907.6|1906.1|0
1663259100000|2022-09-15 16:25:00|1908.46|1906.96|1908.87|1907.37|1910.19|1908.69|1908.44|1906.94|0
1663259400000|2022-09-15 16:30:00|1908.88|1907.38|1910.98|1909.48|1911.41|1909.91|1908.87|1907.37|0
1663259700000|2022-09-15 16:35:00|1910.99|1909.49|1911.99|1910.49|1912|1910.5|1910.99|1909.49|0
1663260000000|2022-09-15 16:40:00|1912|1910.5|1912.48|1910.98|1913.35|1911.85|1911.99|1910.49|0
1663260300000|2022-09-15 16:45:00|1912.47|1910.97|1911.57|1910.07|1912.48|1910.98|1910.72|1909.22|0
1663260600000|2022-09-15 16:50:00|1911.15|1909.65|1911.57|1910.07|1912.02|1910.52|1911.15|1909.65|0
1663260900000|2022-09-15 16:55:00|1911.56|1910.06|1912.04|1910.54|1912.43|1910.93|1910.71|1909.21|0
1663261200000|2022-09-15 17:00:00|1912.05|1910.55|1915.32|1913.82|1916.64|1915.14|1912.05|1910.55|0
1663261500000|2022-09-15 17:05:00|1915.31|1913.81|1915.74|1914.24|1916.21|1914.71|1915.26|1913.76|0
1663261800000|2022-09-15 17:10:00|1915.73|1914.23|1915.73|1914.23|1915.74|1914.24|1915.28|1913.78|0
1663262100000|2022-09-15 17:15:00|1915.74|1914.24|1916.6|1915.1|1917.04|1915.54|1915.28|1913.78|0
1663262400000|2022-09-15 17:20:00|1916.61|1915.11|1916.62|1915.12|1917.06|1915.56|1916.16|1914.66|0
1663262700000|2022-09-15 17:25:00|1916.61|1915.11|1917.05|1915.55|1917.95|1916.45|1916.6|1915.1|0
1663263000000|2022-09-15 17:30:00|1916.84|1915.34|1916.2|1914.7|1917.06|1915.56|1916.17|1914.67|0
1663263300000|2022-09-15 17:35:00|1916.19|1914.69|1914.74|1913.24|1916.19|1914.69|1914.34|1912.84|0
1663263600000|2022-09-15 17:40:00|1914.73|1913.23|1913.85|1912.35|1915.18|1913.68|1913.85|1912.35|0
1663263900000|2022-09-15 17:45:00|1913.86|1912.36|1912.56|1911.06|1913.86|1912.36|1912.12|1910.62|0
1663264200000|2022-09-15 17:50:00|1912.55|1911.05|1912.52|1911.02|1912.56|1911.06|1911.65|1910.15|0
1663264500000|2022-09-15 17:55:00|1912.51|1911.01|1912.96|1911.46|1912.97|1911.47|1912.09|1910.59|0
1663264800000|2022-09-15 18:00:00|1912.97|1911.47|1909.47|1907.97|1912.97|1911.47|1909.46|1907.96|0
1663265100000|2022-09-15 18:05:00|1909.48|1907.98|1909|1907.5|1910.34|1908.84|1908.55|1907.05|0
1663265400000|2022-09-15 18:10:00|1908.58|1907.08|1909.46|1907.96|1910.32|1908.82|1908.56|1907.06|0
1663265700000|2022-09-15 18:15:00|1909.47|1907.97|1910.32|1908.82|1911.18|1909.68|1909.01|1907.51|0
1663266000000|2022-09-15 18:20:00|1910.33|1908.83|1909.86|1908.36|1910.33|1908.83|1909.43|1907.93|0
1663266300000|2022-09-15 18:25:00|1909.87|1908.37|1911.17|1909.67|1911.17|1909.67|1909.43|1907.93|0
1663266600000|2022-09-15 18:30:00|1910.96|1909.46|1910.31|1908.81|1912.06|1910.56|1910.3|1908.8|0
1663266900000|2022-09-15 18:35:00|1910.3|1908.8|1911.18|1909.68|1911.63|1910.13|1909.85|1908.35|0
1663267200000|2022-09-15 18:40:00|1911.19|1909.69|1910.31|1908.81|1911.19|1909.69|1909.44|1907.94|0
1663267500000|2022-09-15 18:45:00|1910.11|1908.61|1906.84|1905.34|1910.31|1908.81|1906.84|1905.34|0
1663267800000|2022-09-15 18:50:00|1906.85|1905.35|1908.21|1906.71|1908.21|1906.71|1906.41|1904.91|0
1663268100000|2022-09-15 18:55:00|1908.2|1906.7|1907.75|1906.25|1908.21|1906.71|1906.89|1905.39|0
1663268400000|2022-09-15 19:00:00|1907.74|1906.24|1906.96|1905.46|1908.19|1906.69|1906.44|1904.94|0
1663268700000|2022-09-15 19:05:00|1906.97|1905.47|1906.49|1904.99|1907.4|1905.9|1906.08|1904.58|0
1663269000000|2022-09-15 19:10:00|1906.48|1904.98|1905.1|1903.6|1906.49|1904.99|1904.69|1903.19|0
1663269300000|2022-09-15 19:15:00|1905.11|1903.61|1905.95|1904.45|1906.43|1904.93|1905.11|1903.61|0
1663269600000|2022-09-15 19:20:00|1905.96|1904.46|1906.43|1904.93|1906.43|1904.93|1905.09|1903.59|0
1663269900000|2022-09-15 19:25:00|1906.42|1904.92|1904.2|1902.7|1906.43|1904.93|1903.74|1902.24|0
1663270200000|2022-09-15 19:30:00|1904.19|1902.69|1905.05|1903.55|1905.94|1904.44|1903.76|1902.26|0
1663270500000|2022-09-15 19:35:00|1905.06|1903.56|1905.52|1904.02|1905.94|1904.44|1904.62|1903.12|0
1663270800000|2022-09-15 19:40:00|1905.31|1903.81|1906.37|1904.87|1906.82|1905.32|1904.64|1903.14|0
1663271100000|2022-09-15 19:45:00|1906.36|1904.86|1907.24|1905.74|1907.71|1906.21|1905.94|1904.44|0
1663271400000|2022-09-15 19:50:00|1907.25|1905.75|1908.6|1907.1|1909.51|1908.01|1906.4|1904.9|0
1663271700000|2022-09-15 19:55:00|1908.61|1907.11|1907.75|1906.25|1909.5|1908|1907.74|1906.24|0
1663272000000|2022-09-15 20:00:00|1907.84|1906.34|1910.23|1908.73|1911.31|1909.81|1907.75|1906.25|0
1663272300000|2022-09-15 20:05:00|1910.14|1908.64|1910.45|1908.95|1911.48|1909.98|1910.14|1908.64|0
1663272600000|2022-09-15 20:10:00|1910.44|1908.94|1909.66|1908.16|1910.71|1909.21|1909.44|1907.94|0
1663272900000|2022-09-15 20:15:00|1909.53|1908.03|1909.14|1907.64|1909.92|1908.42|1909.05|1907.55|0
1663273200000|2022-09-15 20:20:00|1909.27|1907.77|1909.62|1908.12|1909.75|1908.25|1909.05|1907.55|0
1663273500000|2022-09-15 20:25:00|1909.61|1908.11|1909.53|1908.03|1909.75|1908.25|1909.44|1907.94|0
1663273800000|2022-09-15 20:30:00|1909.44|1907.94|1906.82|1905.32|1909.66|1908.16|1906.77|1905.27|0
1663274100000|2022-09-15 20:35:00|1906.81|1905.31|1905.05|1903.55|1907.21|1905.71|1905.05|1903.55|0
1663274400000|2022-09-15 20:40:00|1905.18|1903.68|1904.66|1903.16|1905.74|1904.24|1904.66|1903.16|0
1663274700000|2022-09-15 20:45:00|1904.79|1903.29|1902.93|1901.43|1904.87|1903.37|1902.67|1901.17|0
1663275000000|2022-09-15 20:50:00|1903.02|1901.52|1901.56|1900.06|1903.79|1902.29|1901.04|1899.54|0
1663275300000|2022-09-15 20:55:00|1901.48|1899.98|1902.86|1901.36|1902.86|1901.36|1901.35|1899.85|0
1663275600000|2022-09-15 21:00:00|1902.85|1901.35|1901.81|1900.31|1902.89|1901.39|1901.72|1900.22|0
1663275900000|2022-09-15 21:05:00|1901.8|1900.3|1901.03|1899.53|1901.8|1900.3|1900.9|1899.4|0
1663276200000|2022-09-15 21:10:00|1900.99|1899.49|1900.81|1899.31|1901.2|1899.7|1900.77|1899.27|0
1663276500000|2022-09-15 21:15:00|1900.86|1899.36|1900.42|1898.92|1900.86|1899.36|1900.42|1898.92|0
1663276800000|2022-09-15 21:20:00|1900.43|1898.93|1900.81|1899.31|1900.99|1899.49|1900.43|1898.93|0
1663277100000|2022-09-15 21:25:00|1900.86|1899.36|1901.29|1899.79|1901.29|1899.79|1900.86|1899.36|0
1663277400000|2022-09-15 21:30:00|1901.2|1899.7|1901.42|1899.92|1901.42|1899.92|1901.2|1899.7|0
1663277700000|2022-09-15 21:35:00|1901.55|1900.05|1901.12|1899.62|1901.59|1900.09|1901.07|1899.57|0
1663278000000|2022-09-15 21:40:00|1901.13|1899.63|1900.73|1899.23|1901.46|1899.96|1900.73|1899.23|0
1663278300000|2022-09-15 21:45:00|1900.68|1899.18|1901.12|1899.62|1901.12|1899.62|1900.68|1899.18|0
1663278600000|2022-09-15 21:50:00|1901.16|1899.66|1901.12|1899.62|1901.42|1899.92|1901.07|1899.57|0
1663278900000|2022-09-15 21:55:00|1901.11|1899.61|1900.6|1899.1|1901.16|1899.66|1900.6|1899.1|0
1663279200000|2022-09-15 22:00:00|1900.59|1899.09|1895.2|1893.7|1900.59|1899.09|1895.02|1893.52|0
1663279500000|2022-09-15 22:05:00|1895.19|1893.69|1896.16|1894.66|1896.16|1894.66|1893.78|1892.28|0
1663279800000|2022-09-15 22:10:00|1896.2|1894.7|1896.94|1895.44|1896.94|1895.44|1895.68|1894.18|0
1663280100000|2022-09-15 22:15:00|1896.98|1895.48|1896.46|1894.96|1897.33|1895.83|1896.11|1894.61|0
1663280400000|2022-09-15 22:20:00|1896.5|1895|1896.5|1895|1896.98|1895.48|1895.98|1894.48|0
1663280700000|2022-09-15 22:25:00|1896.51|1895.01|1896.16|1894.66|1897.24|1895.74|1896.16|1894.66|0
1663281000000|2022-09-15 22:30:00|1896.24|1894.74|1897.02|1895.52|1897.41|1895.91|1896.24|1894.74|0
1663281300000|2022-09-15 22:35:00|1896.94|1895.44|1897.15|1895.65|1897.33|1895.83|1896.76|1895.26|0
1663281600000|2022-09-15 22:40:00|1897.24|1895.74|1896.55|1895.05|1897.24|1895.74|1896.55|1895.05|0
1663281900000|2022-09-15 22:45:00|1896.63|1895.13|1896.2|1894.7|1896.63|1895.13|1895.98|1894.48|0
1663282200000|2022-09-15 22:50:00|1896.24|1894.74|1896.85|1895.35|1897.15|1895.65|1896.11|1894.61|0
1663282500000|2022-09-15 22:55:00|1896.94|1895.44|1898.13|1896.63|1898.35|1896.85|1896.94|1895.44|0
1663282800000|2022-09-15 23:00:00|1898.05|1896.55|1897.74|1896.24|1898.18|1896.68|1897.41|1895.91|0
1663283100000|2022-09-15 23:05:00|1897.66|1896.16|1897.24|1895.74|1898.05|1896.55|1897.24|1895.74|0
1663283400000|2022-09-15 23:10:00|1897.23|1895.73|1896.76|1895.26|1897.24|1895.74|1896.76|1895.26|0
1663283700000|2022-09-15 23:15:00|1896.63|1895.13|1895.59|1894.09|1896.76|1895.26|1895.47|1893.97|0
1663284000000|2022-09-15 23:20:00|1895.51|1894.01|1895.68|1894.18|1896.07|1894.57|1895.47|1893.97|0
1663284300000|2022-09-15 23:25:00|1895.77|1894.27|1895.47|1893.97|1895.85|1894.35|1894.99|1893.49|0
1663284600000|2022-09-15 23:30:00|1895.59|1894.09|1896.55|1895.05|1896.76|1895.26|1895.38|1893.88|0
1663284900000|2022-09-15 23:35:00|1896.54|1895.04|1896.97|1895.47|1897.01|1895.51|1896.49|1894.99|0
1663285200000|2022-09-15 23:40:00|1897.05|1895.55|1897.3|1895.8|1897.69|1896.19|1896.97|1895.47|0
1663285500000|2022-09-15 23:45:00|1897.38|1895.88|1897.38|1895.88|1897.6|1896.1|1897.21|1895.71|0
1663285800000|2022-09-15 23:50:00|1897.34|1895.84|1897.3|1895.8|1897.38|1895.88|1896.82|1895.32|0
1663286100000|2022-09-15 23:55:00|1897.38|1895.88|1897.21|1895.71|1897.47|1895.97|1897.08|1895.58|0
1663286400000|2022-09-16 00:00:00|1897.22|1895.72|1898.25|1896.75|1898.38|1896.88|1897.21|1895.71|0
1663286700000|2022-09-16 00:05:00|1898.16|1896.66|1897.86|1896.36|1898.16|1896.66|1897.38|1895.88|0
1663287000000|2022-09-16 00:10:00|1897.77|1896.27|1899.72|1898.22|1899.72|1898.22|1897.38|1895.88|0
1663287300000|2022-09-16 00:15:00|1899.59|1898.09|1903.58|1902.08|1904|1902.5|1899.29|1897.79|0
1663287600000|2022-09-16 00:20:00|1903.59|1902.09|1903.5|1902|1904.02|1902.52|1902.74|1901.24|0
1663287900000|2022-09-16 00:25:00|1903.71|1902.21|1902.65|1901.15|1903.71|1902.21|1902.65|1901.15|0
1663288200000|2022-09-16 00:30:00|1902.64|1901.14|1903.1|1901.6|1903.1|1901.6|1901.8|1900.3|0
1663288500000|2022-09-16 00:35:00|1903.11|1901.61|1902.67|1901.17|1903.52|1902.02|1902.24|1900.74|0
1663288800000|2022-09-16 00:40:00|1902.25|1900.75|1901.82|1900.32|1902.25|1900.75|1901.38|1899.88|0
1663289100000|2022-09-16 00:45:00|1901.4|1899.9|1901.82|1900.32|1902.25|1900.75|1901.39|1899.89|0
1663289400000|2022-09-16 00:50:00|1901.81|1900.31|1901.38|1899.88|1901.81|1900.31|1900.95|1899.45|0
1663289700000|2022-09-16 00:55:00|1901.37|1899.87|1900.95|1899.45|1901.38|1899.88|1900.95|1899.45|0
1663290000000|2022-09-16 01:00:00|1901.37|1899.87|1902.23|1900.73|1902.65|1901.15|1901.37|1899.87|0
1663290300000|2022-09-16 01:05:00|1901.81|1900.31|1900.96|1899.46|1902.23|1900.73|1900.95|1899.45|0
1663290600000|2022-09-16 01:10:00|1900.97|1899.47|1901.4|1899.9|1901.4|1899.9|1900.96|1899.46|0
1663290900000|2022-09-16 01:15:00|1901.39|1899.89|1900.54|1899.04|1901.4|1899.9|1900.53|1899.03|0
1663291200000|2022-09-16 01:20:00|1900.55|1899.05|1900.53|1899.03|1900.97|1899.47|1900.53|1899.03|0
1663291500000|2022-09-16 01:25:00|1900.54|1899.04|1901.18|1899.68|1901.62|1900.12|1900.53|1899.03|0
1663291800000|2022-09-16 01:30:00|1900.97|1899.47|1902.23|1900.73|1902.68|1901.18|1900.97|1899.47|0
1663292100000|2022-09-16 01:35:00|1901.81|1900.31|1901.82|1900.32|1902.25|1900.75|1901.38|1899.88|0
1663292400000|2022-09-16 01:40:00|1901.83|1900.33|1900.96|1899.46|1902.24|1900.74|1900.96|1899.46|0
1663292700000|2022-09-16 01:45:00|1900.97|1899.47|1900.54|1899.04|1901.39|1899.89|1900.11|1898.61|0
1663293000000|2022-09-16 01:50:00|1900.12|1898.62|1900.54|1899.04|1900.55|1899.05|1900.11|1898.61|0
1663293300000|2022-09-16 01:55:00|1900.53|1899.03|1900.12|1898.62|1900.54|1899.04|1900.11|1898.61|0
1663293600000|2022-09-16 02:00:00|1900.54|1899.04|1901.39|1899.89|1902.25|1900.75|1900.54|1899.04|0
1663293900000|2022-09-16 02:05:00|1901.18|1899.68|1900.97|1899.47|1901.4|1899.9|1900.96|1899.46|0
1663294200000|2022-09-16 02:10:00|1900.55|1899.05|1900.76|1899.26|1900.98|1899.48|1900.54|1899.04|0
1663294500000|2022-09-16 02:15:00|1900.97|1899.47|1901.19|1899.69|1901.4|1899.9|1900.55|1899.05|0
1663294800000|2022-09-16 02:20:00|1901.39|1899.89|1900.54|1899.04|1901.82|1900.32|1900.54|1899.04|0
1663295100000|2022-09-16 02:25:00|1900.75|1899.25|1900.11|1898.61|1900.96|1899.46|1900.11|1898.61|0
1663295400000|2022-09-16 02:30:00|1900.32|1898.82|1900.55|1899.05|1900.97|1899.47|1900.11|1898.61|0
1663295700000|2022-09-16 02:35:00|1900.54|1899.04|1900.53|1899.03|1900.55|1899.05|1900.11|1898.61|0
1663296000000|2022-09-16 02:40:00|1900.11|1898.61|1900.52|1899.02|1900.53|1899.03|1900.11|1898.61|0
1663296300000|2022-09-16 02:45:00|1900.31|1898.81|1900.53|1899.03|1900.53|1899.03|1900.1|1898.6|0
1663296600000|2022-09-16 02:50:00|1900.54|1899.04|1900.97|1899.47|1900.97|1899.47|1900.53|1899.03|0
1663296900000|2022-09-16 02:55:00|1900.96|1899.46|1900.97|1899.47|1900.97|1899.47|1900.96|1899.46|0
1663297200000|2022-09-16 03:00:00|1900.96|1899.46|1900.54|1899.04|1900.97|1899.47|1900.54|1899.04|0
1663297500000|2022-09-16 03:05:00|1900.53|1899.03|1900.96|1899.46|1900.97|1899.47|1900.53|1899.03|0
1663297800000|2022-09-16 03:10:00|1900.95|1899.45|1900.08|1898.58|1900.95|1899.45|1900.08|1898.58|0
1663298100000|2022-09-16 03:15:00|1900.29|1898.79|1900.08|1898.58|1900.51|1899.01|1900.07|1898.57|0
1663298700000|2022-09-16 03:25:00|1900.09|1898.59|1900.5|1899|1900.51|1899.01|1900.09|1898.59|0
1663299000000|2022-09-16 03:30:00|1900.51|1899.01|1901.35|1899.85|1901.35|1899.85|1900.49|1898.99|0
1663299300000|2022-09-16 03:35:00|1900.93|1899.43|1901.35|1899.85|1901.36|1899.86|1900.93|1899.43|0
1663299600000|2022-09-16 03:40:00|1901.34|1899.84|1900.49|1898.99|1901.35|1899.85|1900.49|1898.99|0
1663299900000|2022-09-16 03:45:00|1900.5|1899|1900.07|1898.57|1900.5|1899|1900.06|1898.56|0
1663300200000|2022-09-16 03:50:00|1900.28|1898.78|1900.07|1898.57|1900.49|1898.99|1900.06|1898.56|0
1663300500000|2022-09-16 03:55:00|1900.06|1898.56|1900.06|1898.56|1900.07|1898.57|1900.06|1898.56|0
1663300800000|2022-09-16 04:00:00|1900.07|1898.57|1900.5|1899|1900.5|1899|1899.64|1898.14|0
1663301100000|2022-09-16 04:05:00|1900.49|1898.99|1900.49|1898.99|1900.5|1899|1900.07|1898.57|0
1663301400000|2022-09-16 04:10:00|1900.07|1898.57|1899.65|1898.15|1900.07|1898.57|1899.65|1898.15|0
1663301700000|2022-09-16 04:15:00|1899.64|1898.14|1899.64|1898.14|1899.64|1898.14|1899.21|1897.71|0
1663302000000|2022-09-16 04:20:00|1899.65|1898.15|1899.22|1897.72|1899.65|1898.15|1899.22|1897.72|0
1663302300000|2022-09-16 04:25:00|1899.23|1897.73|1899.22|1897.72|1899.65|1898.15|1899.22|1897.72|0
1663302600000|2022-09-16 04:30:00|1899.01|1897.51|1899.23|1897.73|1899.24|1897.74|1898.8|1897.3|0
1663302900000|2022-09-16 04:35:00|1899.24|1897.74|1899.23|1897.73|1899.66|1898.16|1899.23|1897.73|0
1663303200000|2022-09-16 04:40:00|1899.24|1897.74|1899.66|1898.16|1899.67|1898.17|1899.23|1897.73|0
1663303500000|2022-09-16 04:45:00|1899.24|1897.74|1899.67|1898.17|1899.67|1898.17|1899.23|1897.73|0
1663303800000|2022-09-16 04:50:00|1899.66|1898.16|1899.65|1898.15|1899.67|1898.17|1899.23|1897.73|0
1663304100000|2022-09-16 04:55:00|1899.66|1898.16|1900.09|1898.59|1900.09|1898.59|1899.65|1898.15|0
1663304400000|2022-09-16 05:00:00|1900.1|1898.6|1900.1|1898.6|1900.1|1898.6|1899.66|1898.16|0
1663304700000|2022-09-16 05:05:00|1900.09|1898.59|1900.52|1899.02|1900.53|1899.03|1899.67|1898.17|0
1663305000000|2022-09-16 05:10:00|1900.53|1899.03|1900.54|1899.04|1900.97|1899.47|1900.53|1899.03|0
1663305300000|2022-09-16 05:15:00|1900.53|1899.03|1900.11|1898.61|1900.54|1899.04|1899.69|1898.19|0
1663305600000|2022-09-16 05:20:00|1900.12|1898.62|1899.82|1898.32|1900.24|1898.74|1899.68|1898.18|0
1663305900000|2022-09-16 05:25:00|1899.81|1898.31|1900.69|1899.19|1900.69|1899.19|1899.81|1898.31|0
1663306200000|2022-09-16 05:30:00|1900.68|1899.18|1899.4|1897.9|1900.69|1899.19|1899.4|1897.9|0
1663306500000|2022-09-16 05:35:00|1899.39|1897.89|1899.39|1897.89|1899.4|1897.9|1898.97|1897.47|0
1663306800000|2022-09-16 05:40:00|1898.98|1897.48|1898.97|1897.47|1899.39|1897.89|1898.96|1897.46|0
1663307100000|2022-09-16 05:45:00|1899.39|1897.89|1898.97|1897.47|1899.39|1897.89|1898.96|1897.46|0
1663307400000|2022-09-16 05:50:00|1898.96|1897.46|1898.54|1897.04|1899.41|1897.91|1898.54|1897.04|0
1663307700000|2022-09-16 05:55:00|1898.53|1897.03|1898.11|1896.61|1898.54|1897.04|1897.69|1896.19|0
1663308000000|2022-09-16 06:00:00|1897.69|1896.19|1898.53|1897.03|1898.96|1897.46|1897.22|1895.72|0
1663308300000|2022-09-16 06:05:00|1898.52|1897.02|1901.07|1899.57|1901.5|1900|1898.52|1897.02|0
1663308600000|2022-09-16 06:10:00|1901.06|1899.56|1897.42|1895.92|1901.07|1899.57|1897.23|1895.73|0
1663308900000|2022-09-16 06:15:00|1897.41|1895.91|1898.4|1896.9|1898.61|1897.11|1896.87|1895.37|0
1663309200000|2022-09-16 06:20:00|1898.19|1896.69|1900.3|1898.8|1900.3|1898.8|1898.18|1896.68|0
1663309500000|2022-09-16 06:25:00|1900.09|1898.59|1897.95|1896.45|1900.3|1898.8|1897.95|1896.45|0
1663309800000|2022-09-16 06:30:00|1897.96|1896.46|1896.08|1894.68|1897.96|1896.46|1894.95|1893.55|128
1663310100000|2022-09-16 06:35:00|1895.95|1894.55|1895.33|1893.93|1896.45|1895.05|1895.08|1893.68|78
1663310400000|2022-09-16 06:40:00|1895.2|1893.8|1893.83|1892.43|1895.33|1893.93|1893.08|1891.68|43
1663310700000|2022-09-16 06:45:00|1894.2|1892.8|1891.33|1889.93|1894.45|1893.05|1891.33|1889.93|49
1663311000000|2022-09-16 06:50:00|1891.2|1889.8|1892.83|1891.43|1893.83|1892.43|1891.2|1889.8|56
1663311300000|2022-09-16 06:55:00|1892.88|1891.38|1894.12|1892.62|1894.55|1893.05|1892.01|1890.51|0
1663311600000|2022-09-16 07:00:00|1894.13|1892.63|1893.63|1893.13|1898.25|1897.75|1893.63|1892.63|3380
1663311900000|2022-09-16 07:05:00|1893.5|1893|1894.13|1893.63|1894.63|1894.13|1891.38|1890.88|3166
1663312200000|2022-09-16 07:10:00|1893.88|1893.38|1895.13|1894.63|1896.63|1896.13|1893|1892.5|2298
1663312500000|2022-09-16 07:15:00|1894.63|1894.13|1893.13|1892.63|1897.88|1897.38|1892.13|1891.63|1696
1663312800000|2022-09-16 07:20:00|1892.88|1892.38|1892.88|1892.38|1894.38|1893.88|1891.38|1890.88|1876
1663313100000|2022-09-16 07:25:00|1892.63|1892.13|1892.38|1891.88|1893.75|1893.25|1891.25|1890.75|1188
1663313400000|2022-09-16 07:30:00|1892.13|1891.63|1889.63|1889.13|1892.13|1891.63|1889.13|1888.63|2005
1663313700000|2022-09-16 07:35:00|1889.75|1889.25|1887.38|1886.88|1891.38|1890.88|1885.88|1885.38|1988
1663314000000|2022-09-16 07:40:00|1887.13|1886.63|1888.5|1888|1888.88|1888.38|1886.88|1886.38|1421
1663314300000|2022-09-16 07:45:00|1888.13|1887.63|1887.5|1887|1888.88|1888.38|1885.88|1885.38|1828
1663314600000|2022-09-16 07:50:00|1887.63|1887.13|1891.38|1890.88|1891.63|1891.13|1886.5|1886|1035
1663314900000|2022-09-16 07:55:00|1891.5|1891|1890.58|1890.08|1893.68|1893.18|1890.38|1889.88|1102
1663315200000|2022-09-16 08:00:00|1890.83|1890.33|1893.58|1893.08|1893.83|1893.33|1889.58|1889.08|1278
1663315500000|2022-09-16 08:05:00|1893.33|1892.83|1892.83|1892.33|1894.58|1894.08|1891.33|1890.83|770
1663315800000|2022-09-16 08:10:00|1892.58|1892.08|1889.2|1888.7|1893.08|1892.58|1888.83|1888.33|625
1663316100000|2022-09-16 08:15:00|1889.08|1888.58|1890.58|1890.08|1890.83|1890.33|1888.95|1888.45|659
1663316400000|2022-09-16 08:20:00|1890.83|1890.33|1889.33|1888.83|1892.08|1891.58|1889.08|1888.58|601
1663316700000|2022-09-16 08:25:00|1889.58|1889.08|1890.33|1889.83|1890.58|1890.08|1888.83|1888.33|489
1663317000000|2022-09-16 08:30:00|1890.58|1890.08|1892.08|1891.58|1892.83|1892.33|1890.33|1889.83|684
1663317300000|2022-09-16 08:35:00|1891.83|1891.33|1891.08|1890.58|1892.95|1892.45|1891.08|1890.58|445
1663317600000|2022-09-16 08:40:00|1890.95|1890.45|1889.95|1889.45|1892.33|1891.83|1889.95|1889.45|770
1663317900000|2022-09-16 08:45:00|1890.33|1889.83|1890.33|1889.83|1891.33|1890.83|1889.58|1889.08|598
1663318200000|2022-09-16 08:50:00|1890.2|1889.7|1890.58|1890.08|1890.83|1890.33|1888.83|1888.33|754
1663318500000|2022-09-16 08:55:00|1890.7|1890.2|1893.2|1892.7|1893.45|1892.95|1890.33|1889.83|494
1663318800000|2022-09-16 09:00:00|1893.08|1892.58|1897.33|1896.83|1898.33|1897.83|1892.83|1892.33|1104
1663319100000|2022-09-16 09:05:00|1897.45|1896.95|1895.33|1894.83|1898.83|1898.33|1894.83|1894.33|973
1663319400000|2022-09-16 09:10:00|1895.45|1894.95|1894.83|1894.33|1896.33|1895.83|1894.58|1894.08|1561
1663319700000|2022-09-16 09:15:00|1894.95|1894.45|1896.58|1896.08|1896.58|1896.08|1894.08|1893.58|529
1663320000000|2022-09-16 09:20:00|1896.45|1895.95|1897.58|1897.08|1898.33|1897.83|1895.2|1894.7|749
1663320300000|2022-09-16 09:25:00|1897.7|1897.2|1895.83|1895.33|1897.7|1897.2|1895.58|1895.08|434
1663320600000|2022-09-16 09:30:00|1895.95|1895.45|1895.83|1895.33|1896.95|1896.45|1895.33|1894.83|576
1663320900000|2022-09-16 09:35:00|1895.7|1895.2|1896.33|1895.83|1896.83|1896.33|1894.95|1894.45|409
1663321200000|2022-09-16 09:40:00|1896.45|1895.95|1897.95|1897.45|1898.33|1897.83|1895.83|1895.33|340
1663321500000|2022-09-16 09:45:00|1897.83|1897.33|1895.08|1894.58|1898.08|1897.58|1894.08|1893.58|490
1663321800000|2022-09-16 09:50:00|1894.58|1894.08|1899.33|1898.83|1899.95|1899.45|1894.58|1894.08|1381
1663322100000|2022-09-16 09:55:00|1899.2|1898.7|1900.08|1899.58|1901.33|1900.83|1899.2|1898.7|1085
1663322400000|2022-09-16 10:00:00|1899.95|1899.45|1897.58|1897.08|1900.83|1900.33|1897.33|1896.83|959
1663322700000|2022-09-16 10:05:00|1897.83|1897.33|1897.58|1897.08|1898.83|1898.33|1897.2|1896.7|415
1663323000000|2022-09-16 10:10:00|1897.7|1897.2|1896.58|1896.08|1898.08|1897.58|1896.58|1896.08|463
1663323300000|2022-09-16 10:15:00|1896.33|1895.83|1896.08|1895.58|1897.08|1896.58|1894.83|1894.33|789
1663323600000|2022-09-16 10:20:00|1895.83|1895.33|1897.33|1896.83|1897.33|1896.83|1895.45|1894.95|567
1663323900000|2022-09-16 10:25:00|1897.08|1896.58|1896.08|1895.58|1897.33|1896.83|1895.08|1894.58|595
1663324200000|2022-09-16 10:30:00|1895.95|1895.45|1895.08|1894.58|1896.08|1895.58|1894.83|1894.33|404
1663324500000|2022-09-16 10:35:00|1895.33|1894.83|1895.58|1895.08|1896.45|1895.95|1895.08|1894.58|520
1663324800000|2022-09-16 10:40:00|1895.83|1895.33|1897.33|1896.83|1897.7|1897.2|1895.83|1895.33|293
1663325100000|2022-09-16 10:45:00|1897.45|1896.95|1895.83|1895.33|1897.58|1897.08|1895.33|1894.83|239
1663325400000|2022-09-16 10:50:00|1896.08|1895.58|1895.58|1895.08|1896.33|1895.83|1895.58|1895.08|308
1663325700000|2022-09-16 10:55:00|1895.83|1895.33|1897.33|1896.83|1897.33|1896.83|1895.58|1895.08|276
1663326000000|2022-09-16 11:00:00|1897.08|1896.58|1894.7|1894.2|1897.58|1897.08|1894.58|1894.08|547
1663326300000|2022-09-16 11:05:00|1894.83|1894.33|1894.08|1893.58|1895.08|1894.58|1893.33|1892.83|759
1663326600000|2022-09-16 11:10:00|1894.2|1893.7|1893.33|1892.83|1895.08|1894.58|1893.2|1892.7|373
1663326900000|2022-09-16 11:15:00|1893.45|1892.95|1893.08|1892.58|1893.83|1893.33|1892.83|1892.33|586
1663327200000|2022-09-16 11:20:00|1893.2|1892.7|1893.08|1892.58|1893.83|1893.33|1892.58|1892.08|413
1663327500000|2022-09-16 11:25:00|1892.95|1892.45|1892.83|1892.33|1893.58|1893.08|1891.83|1891.33|302
1663327800000|2022-09-16 11:30:00|1892.58|1892.08|1890.08|1889.58|1892.83|1892.33|1890.08|1889.58|412
1663328100000|2022-09-16 11:35:00|1890.2|1889.7|1890.33|1889.83|1890.83|1890.33|1889.83|1889.33|608
1663328400000|2022-09-16 11:40:00|1890.67|1890.17|1890.79|1890.29|1891.67|1891.17|1890.42|1889.92|453
1663328700000|2022-09-16 11:45:00|1890.92|1890.42|1890.67|1890.17|1891.42|1890.92|1889.92|1889.42|334
1663329000000|2022-09-16 11:50:00|1890.54|1890.04|1892.42|1891.92|1892.67|1892.17|1890.29|1889.79|420
1663329300000|2022-09-16 11:55:00|1892.67|1892.17|1892.04|1891.54|1893.67|1893.17|1891.92|1891.42|607
1663329600000|2022-09-16 12:00:00|1892.17|1891.67|1889.67|1889.17|1892.17|1891.67|1889.42|1888.92|724
1663329900000|2022-09-16 12:05:00|1889.92|1889.42|1890.67|1890.17|1891.42|1890.92|1889.67|1889.17|572
1663330200000|2022-09-16 12:10:00|1890.92|1890.42|1890.67|1890.17|1891.17|1890.67|1889.42|1888.92|1108
1663330500000|2022-09-16 12:15:00|1890.42|1889.92|1890.67|1890.17|1891.67|1891.17|1890.42|1889.92|521
1663330800000|2022-09-16 12:20:00|1890.42|1889.92|1888.42|1887.92|1890.92|1890.42|1888.17|1887.67|794
1663331100000|2022-09-16 12:25:00|1888.54|1888.04|1886.17|1885.67|1889.04|1888.54|1885.92|1885.42|1141
1663331400000|2022-09-16 12:30:00|1886.04|1885.54|1885.42|1884.92|1886.17|1885.67|1884.92|1884.42|648
1663331700000|2022-09-16 12:35:00|1885.54|1885.04|1886.17|1885.67|1886.29|1885.79|1884.92|1884.42|371
1663332000000|2022-09-16 12:40:00|1885.92|1885.42|1885.17|1884.67|1886.67|1886.17|1885.17|1884.67|293
1663332300000|2022-09-16 12:45:00|1885.42|1884.92|1886.54|1886.04|1886.67|1886.17|1885.04|1884.54|283
1663332600000|2022-09-16 12:50:00|1886.42|1885.92|1888.17|1887.67|1888.67|1888.17|1886.42|1885.92|530
1663332900000|2022-09-16 12:55:00|1888.42|1887.92|1888.17|1887.67|1889.17|1888.67|1887.67|1887.17|674
1663333200000|2022-09-16 13:00:00|1887.92|1887.42|1888.92|1888.42|1890.29|1889.79|1887.67|1887.17|662
1663333500000|2022-09-16 13:05:00|1888.67|1888.17|1890.54|1890.04|1892.42|1891.92|1888.67|1888.17|715
1663333800000|2022-09-16 13:10:00|1890.42|1889.92|1891.67|1891.17|1893.42|1892.92|1890.17|1889.67|568
1663334100000|2022-09-16 13:15:00|1891.92|1891.42|1891.92|1891.42|1891.92|1891.42|1890.42|1889.92|467
1663334400000|2022-09-16 13:20:00|1891.67|1891.17|1890.17|1889.67|1892.17|1891.67|1889.79|1889.29|713
1663334700000|2022-09-16 13:25:00|1889.79|1889.29|1891.17|1890.67|1891.54|1891.04|1888.92|1888.42|601
1663335000000|2022-09-16 13:30:00|1891.54|1891.04|1888.17|1887.67|1891.92|1891.42|1888.17|1887.67|1353
1663335300000|2022-09-16 13:35:00|1888.04|1887.54|1889.67|1889.17|1889.92|1889.42|1886.17|1885.67|635
1663335600000|2022-09-16 13:40:00|1889.92|1889.42|1886.17|1885.67|1891.17|1890.67|1885.17|1884.67|959
1663335900000|2022-09-16 13:45:00|1886.42|1885.92|1886.17|1885.67|1888.17|1887.67|1884.67|1884.17|898
1663336200000|2022-09-16 13:50:00|1886.29|1885.79|1885.42|1884.92|1888.92|1888.42|1885.17|1884.67|898
1663336500000|2022-09-16 13:55:00|1885.54|1885.04|1884.54|1884.04|1886.54|1886.04|1883.42|1882.92|801
1663336800000|2022-09-16 14:00:00|1884.92|1884.42|1887.67|1887.17|1890.67|1890.17|1884.92|1884.42|1592
1663337100000|2022-09-16 14:05:00|1887.79|1887.29|1888.67|1888.17|1891.17|1890.67|1887.17|1886.67|1007
1663337400000|2022-09-16 14:10:00|1888.78|1888.28|1892.4|1891.9|1893.4|1892.9|1888.28|1887.78|1661
1663337700000|2022-09-16 14:15:00|1892.28|1891.78|1890.28|1889.78|1893.03|1892.53|1890.28|1889.78|1451
1663338000000|2022-09-16 14:20:00|1890.03|1889.53|1894.03|1893.53|1894.28|1893.78|1890.03|1889.53|1224
1663338300000|2022-09-16 14:25:00|1893.78|1893.28|1893.28|1892.78|1894.78|1894.28|1892.28|1891.78|1022
1663338600000|2022-09-16 14:30:00|1893.4|1892.9|1894.28|1893.78|1895.9|1895.4|1892.78|1892.28|1694
1663338900000|2022-09-16 14:35:00|1894.78|1894.28|1893.53|1893.03|1896.78|1896.28|1893.03|1892.53|1388
1663339200000|2022-09-16 14:40:00|1893.28|1892.78|1891.53|1891.03|1894.78|1894.28|1891.53|1891.03|1043
1663339500000|2022-09-16 14:45:00|1891.78|1891.28|1890.78|1890.28|1892.28|1891.78|1890.03|1889.53|991
1663339800000|2022-09-16 14:50:00|1890.53|1890.03|1889.78|1889.28|1891.78|1891.28|1889.53|1889.03|1246
1663340100000|2022-09-16 14:55:00|1889.53|1889.03|1885.53|1885.03|1889.53|1889.03|1885.53|1885.03|1166
1663340400000|2022-09-16 15:00:00|1885.4|1884.9|1885.78|1885.28|1887.53|1887.03|1885.28|1884.78|1285
1663340700000|2022-09-16 15:05:00|1885.53|1885.03|1883.9|1883.4|1886.28|1885.78|1883.9|1883.4|1098
1663341000000|2022-09-16 15:10:00|1883.78|1883.28|1884.78|1884.28|1885.28|1884.78|1883.53|1883.03|1414
1663341300000|2022-09-16 15:15:00|1884.65|1884.15|1885.53|1885.03|1886.53|1886.03|1884.65|1884.15|2102
1663341600000|2022-09-16 15:20:00|1885.4|1884.9|1885.86|1884.36|1886.03|1885.53|1884.53|1884.03|3662
1663341900000|2022-09-16 15:25:00|1885.85|1884.35|1884.16|1882.66|1886.32|1884.82|1884.16|1882.66|1703
1663342200000|2022-09-16 15:30:00|1884.17|1882.67|1883.98|1882.58|1884.6|1883.1|1880.73|1879.33|403
1663342500000|2022-09-16 15:35:00|1884.1|1882.7|1881.98|1880.58|1885.23|1883.83|1881.98|1880.58|53
1663342800000|2022-09-16 15:40:00|1882.6|1881.2|1882.6|1881.2|1882.73|1881.33|1881.73|1880.33|1094
1663343100000|2022-09-16 15:45:00|1882.73|1881.33|1883.48|1882.08|1883.98|1882.58|1882.48|1881.08|652
1663343400000|2022-09-16 15:50:00|1883.35|1881.95|1883.73|1882.33|1884.6|1883.2|1883.35|1881.95|20
1663343700000|2022-09-16 15:55:00|1884.1|1882.7|1884.4|1882.9|1884.82|1883.32|1883.6|1882.2|43
1663344000000|2022-09-16 16:00:00|1884.82|1883.32|1883.77|1882.27|1884.83|1883.33|1883.21|1881.71|0
1663344300000|2022-09-16 16:05:00|1883.78|1882.28|1881.64|1880.14|1884.64|1883.14|1881.61|1880.11|0
1663344600000|2022-09-16 16:10:00|1881.63|1880.13|1881.16|1879.66|1882.5|1881|1881.16|1879.66|0
1663344900000|2022-09-16 16:15:00|1881.15|1879.65|1880.54|1879.04|1882.02|1880.52|1879.84|1878.34|0
1663345200000|2022-09-16 16:20:00|1880.53|1879.03|1879.21|1877.71|1880.53|1879.03|1878.77|1877.27|0
1663345500000|2022-09-16 16:25:00|1879.2|1877.7|1879.2|1877.7|1879.64|1878.14|1877.92|1876.42|0
1663345800000|2022-09-16 16:30:00|1878.78|1877.28|1880.06|1878.56|1880.49|1878.99|1878.77|1877.27|0
1663346100000|2022-09-16 16:35:00|1880.07|1878.57|1880.05|1878.55|1880.5|1879|1879.2|1877.7|0
1663346400000|2022-09-16 16:40:00|1880.06|1878.56|1881.8|1880.3|1882.22|1880.72|1880.05|1878.55|0
1663346700000|2022-09-16 16:45:00|1881.79|1880.29|1882.68|1881.18|1882.68|1881.18|1880.93|1879.43|0
1663347000000|2022-09-16 16:50:00|1882.67|1881.17|1881.68|1880.18|1882.77|1881.27|1881.46|1879.96|0
1663347300000|2022-09-16 16:55:00|1881.47|1879.97|1883.17|1881.67|1883.6|1882.1|1881.46|1879.96|0
1663347600000|2022-09-16 17:00:00|1883.18|1881.68|1882.3|1880.8|1883.61|1882.11|1881.87|1880.37|0
1663347900000|2022-09-16 17:05:00|1882.29|1880.79|1881.87|1880.37|1882.31|1880.81|1880.99|1879.49|0
1663348200000|2022-09-16 17:10:00|1881.88|1880.38|1881.01|1879.51|1882.31|1880.81|1881.01|1879.51|0
1663348500000|2022-09-16 17:15:00|1881.02|1879.52|1881.03|1879.53|1881.47|1879.97|1880.16|1878.66|0
1663348800000|2022-09-16 17:20:00|1881.02|1879.52|1881.03|1879.53|1881.05|1879.55|1880.16|1878.66|0
1663349100000|2022-09-16 17:25:00|1881.04|1879.54|1881.02|1879.52|1881.44|1879.94|1880.15|1878.65|0
1663349400000|2022-09-16 17:30:00|1881.01|1879.51|1881.85|1880.35|1883.2|1881.7|1880.59|1879.09|0
1663349700000|2022-09-16 17:35:00|1881.43|1879.93|1883.31|1881.81|1884.53|1883.03|1881.43|1879.93|0
1663350000000|2022-09-16 17:40:00|1883.73|1882.23|1882.87|1881.37|1883.74|1882.24|1882.86|1881.36|0
1663350300000|2022-09-16 17:45:00|1882.86|1881.36|1881.18|1879.68|1883.08|1881.58|1881.16|1879.66|0
1663350600000|2022-09-16 17:50:00|1881.17|1879.67|1880.3|1878.8|1881.18|1879.68|1880.3|1878.8|0
1663350900000|2022-09-16 17:55:00|1880.29|1878.79|1881.58|1880.08|1882.02|1880.52|1879.87|1878.37|0
1663351200000|2022-09-16 18:00:00|1881.37|1879.87|1882.89|1881.39|1883.31|1881.81|1881.15|1879.65|0
1663351500000|2022-09-16 18:05:00|1882.88|1881.38|1882.04|1880.54|1883.32|1881.82|1881.58|1880.08|0
1663351800000|2022-09-16 18:10:00|1882.05|1880.55|1882.03|1880.53|1882.48|1880.98|1881.16|1879.66|0
1663352100000|2022-09-16 18:15:00|1882.02|1880.52|1881.59|1880.09|1883.33|1881.83|1881.37|1879.87|0
1663352400000|2022-09-16 18:20:00|1881.6|1880.1|1882.89|1881.39|1882.9|1881.4|1881.59|1880.09|0
1663352700000|2022-09-16 18:25:00|1882.9|1881.4|1885.61|1884.11|1886.04|1884.54|1882.89|1881.39|0
1663353000000|2022-09-16 18:30:00|1885.62|1884.12|1886.05|1884.55|1886.05|1884.55|1883.88|1882.38|0
1663353300000|2022-09-16 18:35:00|1886.04|1884.54|1885.2|1883.7|1886.97|1885.47|1884.76|1883.26|0
1663353600000|2022-09-16 18:40:00|1885.19|1883.69|1885.19|1883.69|1885.65|1884.15|1883.89|1882.39|0
1663353900000|2022-09-16 18:45:00|1885.2|1883.7|1886.96|1885.46|1887.41|1885.91|1885.19|1883.69|0
1663354200000|2022-09-16 18:50:00|1886.95|1885.45|1887.17|1885.67|1887.6|1886.1|1886.08|1884.58|0
1663354500000|2022-09-16 18:55:00|1887.18|1885.68|1886.31|1884.81|1887.6|1886.1|1886.28|1884.78|0
1663354800000|2022-09-16 19:00:00|1886.3|1884.8|1887.64|1886.14|1888.06|1886.56|1886.09|1884.59|0
1663355100000|2022-09-16 19:05:00|1888.06|1886.56|1888.16|1886.66|1889.42|1887.92|1887.64|1886.14|0
1663355400000|2022-09-16 19:10:00|1888.17|1886.67|1886.39|1884.89|1888.58|1887.08|1885.95|1884.45|0
1663355700000|2022-09-16 19:15:00|1886.38|1884.88|1885.6|1884.1|1887.27|1885.77|1885.15|1883.65|0
1663356000000|2022-09-16 19:20:00|1886.02|1884.52|1887.33|1885.83|1888.67|1887.17|1885.59|1884.09|0
1663356300000|2022-09-16 19:25:00|1887.12|1885.62|1885.61|1884.11|1887.77|1886.27|1885.15|1883.65|0
1663356600000|2022-09-16 19:30:00|1885.4|1883.9|1884.33|1882.83|1885.65|1884.15|1883.43|1881.93|0
1663356900000|2022-09-16 19:35:00|1884.32|1882.82|1887.36|1885.86|1887.36|1885.86|1883.89|1882.39|0
1663357200000|2022-09-16 19:40:00|1887.37|1885.87|1888.02|1886.52|1888.24|1886.74|1886.92|1885.42|0
1663357500000|2022-09-16 19:45:00|1887.81|1886.31|1887.79|1886.29|1887.81|1886.31|1885.19|1883.69|0
1663357800000|2022-09-16 19:50:00|1887.75|1886.25|1888.83|1887.33|1889.52|1888.02|1886.92|1885.42|0
1663358100000|2022-09-16 19:55:00|1888.62|1887.12|1887.95|1886.45|1891.16|1889.66|1887.95|1886.45|0
1663358400000|2022-09-16 20:00:00|1887.94|1886.44|1889.14|1887.64|1889.27|1887.77|1887.4|1885.9|0
1663358700000|2022-09-16 20:05:00|1889.06|1887.56|1890.53|1889.03|1890.64|1889.14|1888.67|1887.17|0
1663359000000|2022-09-16 20:10:00|1890.45|1888.95|1890.12|1888.62|1890.62|1889.12|1889.44|1887.94|0
1663359300000|2022-09-16 20:15:00|1890.13|1888.63|1890.39|1888.89|1890.52|1889.02|1889.65|1888.15|0
1663359600000|2022-09-16 20:20:00|1890.44|1888.94|1889.75|1888.25|1890.91|1889.41|1889.53|1888.03|0
1663359900000|2022-09-16 20:25:00|1889.7|1888.2|1889.56|1888.06|1890.04|1888.54|1889.45|1887.95|0
1663360200000|2022-09-16 20:30:00|1889.55|1888.05|1889.6|1888.1|1889.73|1888.23|1889.34|1887.84|0
1663360500000|2022-09-16 20:35:00|1889.56|1888.06|1889.79|1888.29|1890.33|1888.83|1889.56|1888.06|0
1663360800000|2022-09-16 20:40:00|1889.71|1888.21|1889.84|1888.34|1890.49|1888.99|1889.71|1888.21|0
1663361100000|2022-09-16 20:45:00|1889.88|1888.38|1889.71|1888.21|1890.66|1889.16|1889.24|1887.74|0
1663361400000|2022-09-16 20:50:00|1889.62|1888.12|1891.01|1889.51|1891.17|1889.67|1889.62|1888.12|0
1663361700000|2022-09-16 20:55:00|1890.88|1889.38|1892.67|1891.17|1893.19|1891.69|1890.88|1889.38|0
1663362000000|2022-09-16 21:00:00|1893.8|1892.3|1893.8|1892.3|1893.8|1892.3|1893.8|1892.3|0
1663538400000|2022-09-18 22:00:00|1884.19|1882.69|1884.58|1883.08|1884.84|1883.34|1883.54|1882.04|0
1663538700000|2022-09-18 22:05:00|1884.66|1883.16|1881.49|1879.99|1884.79|1883.29|1880.76|1879.26|0
1663539000000|2022-09-18 22:10:00|1881.5|1880|1882.1|1880.6|1882.7|1881.2|1881.5|1880|0
1663539300000|2022-09-18 22:15:00|1882.09|1880.59|1882.65|1881.15|1882.78|1881.28|1881.62|1880.12|0
1663539600000|2022-09-18 22:20:00|1882.57|1881.07|1882.01|1880.51|1882.65|1881.15|1881.84|1880.34|0
1663539900000|2022-09-18 22:25:00|1882.1|1880.6|1882.1|1880.6|1882.48|1880.98|1881.66|1880.16|0
1663540200000|2022-09-18 22:30:00|1882.09|1880.59|1881.88|1880.38|1882.1|1880.6|1881.53|1880.03|0
1663540500000|2022-09-18 22:35:00|1881.92|1880.42|1882.27|1880.77|1882.31|1880.81|1881.53|1880.03|0
1663540800000|2022-09-18 22:40:00|1882.31|1880.81|1882.83|1881.33|1883.51|1882.01|1882.14|1880.64|0
1663541100000|2022-09-18 22:45:00|1882.82|1881.32|1884.81|1883.31|1884.81|1883.31|1882.78|1881.28|0
1663541400000|2022-09-18 22:50:00|1884.8|1883.3|1884.25|1882.75|1884.8|1883.3|1883.94|1882.44|0
1663541700000|2022-09-18 22:55:00|1884.24|1882.74|1884.29|1882.79|1884.5|1883|1884.03|1882.53|0
1663542000000|2022-09-18 23:00:00|1884.28|1882.78|1885.28|1883.78|1885.67|1884.17|1883.64|1882.14|0
1663542300000|2022-09-18 23:05:00|1885.19|1883.69|1884.81|1883.31|1885.37|1883.87|1884.72|1883.22|0
1663542600000|2022-09-18 23:10:00|1884.85|1883.35|1885.11|1883.61|1885.19|1883.69|1884.68|1883.18|0
1663542900000|2022-09-18 23:15:00|1885.06|1883.56|1884.72|1883.22|1885.19|1883.69|1884.63|1883.13|0
1663543200000|2022-09-18 23:20:00|1884.68|1883.18|1885.37|1883.87|1885.58|1884.08|1884.63|1883.13|0
1663543500000|2022-09-18 23:25:00|1885.49|1883.99|1884.5|1883|1885.88|1884.38|1884.03|1882.53|0
1663543800000|2022-09-18 23:30:00|1884.42|1882.92|1883.64|1882.14|1884.55|1883.05|1883.56|1882.06|0
1663544100000|2022-09-18 23:35:00|1883.56|1882.06|1883.73|1882.23|1884.42|1882.92|1883.56|1882.06|0
1663544400000|2022-09-18 23:40:00|1883.86|1882.36|1884.76|1883.26|1884.81|1883.31|1883.73|1882.23|0
1663544700000|2022-09-18 23:45:00|1884.81|1883.31|1884.42|1882.92|1885.19|1883.69|1884.33|1882.83|0
1663545000000|2022-09-18 23:50:00|1884.5|1883|1884.03|1882.53|1884.81|1883.31|1883.86|1882.36|0
1663545300000|2022-09-18 23:55:00|1884.07|1882.57|1884.33|1882.83|1884.55|1883.05|1883.94|1882.44|0
1663545600000|2022-09-19 00:00:00|1884.25|1882.75|1885.38|1883.88|1885.59|1884.09|1884.16|1882.66|0
1663545900000|2022-09-19 00:05:00|1885.37|1883.87|1884.51|1883.01|1885.76|1884.26|1884.17|1882.67|0
1663546200000|2022-09-19 00:10:00|1884.43|1882.93|1883.64|1882.14|1884.82|1883.32|1883.25|1881.75|0
1663546500000|2022-09-19 00:15:00|1883.68|1882.18|1888.74|1887.24|1888.75|1887.25|1883.51|1882.01|0
1663546800000|2022-09-19 00:20:00|1888.75|1887.25|1889.16|1887.66|1889.59|1888.09|1888.31|1886.81|0
1663547100000|2022-09-19 00:25:00|1889.17|1887.67|1889.81|1888.31|1890.45|1888.95|1889.16|1887.66|0
1663547400000|2022-09-19 00:30:00|1889.6|1888.1|1890.02|1888.52|1890.03|1888.53|1889.16|1887.66|0
1663547700000|2022-09-19 00:35:00|1890.03|1888.53|1889.59|1888.09|1890.03|1888.53|1889.59|1888.09|0
1663548000000|2022-09-19 00:40:00|1889.58|1888.08|1890.02|1888.52|1890.45|1888.95|1889.58|1888.08|0
1663548300000|2022-09-19 00:45:00|1890.03|1888.53|1889.6|1888.1|1890.03|1888.53|1889.6|1888.1|0
1663548600000|2022-09-19 00:50:00|1889.59|1888.09|1889.17|1887.67|1889.6|1888.1|1888.74|1887.24|0
1663548900000|2022-09-19 00:55:00|1889.18|1887.68|1889.16|1887.66|1889.18|1887.68|1888.75|1887.25|0
1663549200000|2022-09-19 01:00:00|1889.15|1887.65|1889.18|1887.68|1889.18|1887.68|1888.73|1887.23|0
1663549500000|2022-09-19 01:05:00|1889.17|1887.67|1889.19|1887.69|1889.61|1888.11|1889.17|1887.67|0
1663549800000|2022-09-19 01:10:00|1889.18|1887.68|1888.77|1887.27|1889.62|1888.12|1888.77|1887.27|0
1663550100000|2022-09-19 01:15:00|1888.78|1887.28|1888.34|1886.84|1889.2|1887.7|1888.34|1886.84|0
1663550400000|2022-09-19 01:20:00|1888.35|1886.85|1887.49|1885.99|1888.77|1887.27|1887.07|1885.57|0
1663550700000|2022-09-19 01:25:00|1887.48|1885.98|1888.33|1886.83|1888.33|1886.83|1887.05|1885.55|0
1663551000000|2022-09-19 01:30:00|1888.12|1886.62|1887.47|1885.97|1888.55|1887.05|1887.46|1885.96|0
1663551300000|2022-09-19 01:35:00|1887.46|1885.96|1887.05|1885.55|1887.47|1885.97|1886.62|1885.12|0
1663551600000|2022-09-19 01:40:00|1887.25|1885.75|1888.75|1887.25|1889.17|1887.67|1887.25|1885.75|0
1663551900000|2022-09-19 01:45:00|1888.76|1887.26|1889.19|1887.69|1889.19|1887.69|1888.75|1887.25|0
1663552200000|2022-09-19 01:50:00|1889.18|1887.68|1888.77|1887.27|1889.2|1887.7|1888.77|1887.27|0
1663552500000|2022-09-19 01:55:00|1888.76|1887.26|1889.19|1887.69|1889.19|1887.69|1887.93|1886.43|0
1663552800000|2022-09-19 02:00:00|1889.18|1887.68|1888.54|1887.04|1889.19|1887.69|1888.34|1886.84|0
1663553100000|2022-09-19 02:05:00|1888.55|1887.05|1887.9|1886.4|1888.55|1887.05|1887.9|1886.4|0
1663553400000|2022-09-19 02:10:00|1887.91|1886.41|1886.6|1885.1|1888.33|1886.83|1886.6|1885.1|0
1663553700000|2022-09-19 02:15:00|1886.59|1885.09|1884.44|1882.94|1886.6|1885.1|1884.43|1882.93|0
1663554000000|2022-09-19 02:20:00|1884.43|1882.93|1883.99|1882.49|1884.44|1882.94|1883.99|1882.49|0
1663554300000|2022-09-19 02:25:00|1884|1882.5|1883.11|1881.61|1884|1882.5|1881.4|1879.9|0
1663554600000|2022-09-19 02:30:00|1883.1|1881.6|1883.1|1881.6|1883.52|1882.02|1881.39|1879.89|0
1663554900000|2022-09-19 02:35:00|1883.52|1882.02|1883.94|1882.44|1883.95|1882.45|1883.51|1882.01|0
1663555200000|2022-09-19 02:40:00|1883.93|1882.43|1884.36|1882.86|1884.37|1882.87|1883.51|1882.01|0
1663555500000|2022-09-19 02:45:00|1886.08|1884.58|1886.94|1885.44|1886.94|1885.44|1886.08|1884.58|0
1663555800000|2022-09-19 02:50:00|1886.73|1885.23|1886.95|1885.45|1886.96|1885.46|1886.51|1885.01|0
1663556100000|2022-09-19 02:55:00|1886.96|1885.46|1886.54|1885.04|1886.96|1885.46|1886.52|1885.02|0
1663556400000|2022-09-19 03:00:00|1886.53|1885.03|1885.67|1884.17|1886.54|1885.04|1885.67|1884.17|0
1663556700000|2022-09-19 03:05:00|1886.09|1884.59|1885.65|1884.15|1886.09|1884.59|1885.64|1884.14|0
1663557000000|2022-09-19 03:10:00|1885.86|1884.36|1886.51|1885.01|1886.52|1885.02|1885.86|1884.36|0
1663557300000|2022-09-19 03:15:00|1885.22|1883.72|1885.64|1884.14|1885.64|1884.14|1885.01|1883.51|0
1663557600000|2022-09-19 03:20:00|1885.63|1884.13|1885.65|1884.15|1885.65|1884.15|1885.63|1884.13|0
1663557900000|2022-09-19 03:25:00|1885.66|1884.16|1886.08|1884.58|1886.5|1885|1885.66|1884.16|0
1663558200000|2022-09-19 03:30:00|1886.06|1884.56|1885.65|1884.15|1886.06|1884.56|1885.21|1883.71|0
1663558500000|2022-09-19 03:35:00|1885.64|1884.14|1885.65|1884.15|1885.65|1884.15|1885.64|1884.14|0
1663558800000|2022-09-19 03:40:00|1885.44|1883.94|1884.79|1883.29|1885.65|1884.15|1884.79|1883.29|0
1663559100000|2022-09-19 03:45:00|1885|1883.5|1885.22|1883.72|1885.22|1883.72|1884.79|1883.29|0
1663559400000|2022-09-19 03:50:00|1885.21|1883.71|1884.32|1882.82|1885.22|1883.72|1884.32|1882.82|0
1663559700000|2022-09-19 03:55:00|1884.31|1882.81|1884.51|1883.01|1884.72|1883.22|1884.29|1882.79|0
1663560000000|2022-09-19 04:00:00|1884.72|1883.22|1885.15|1883.65|1885.16|1883.66|1884.72|1883.22|0
1663560300000|2022-09-19 04:05:00|1884.94|1883.44|1883.88|1882.38|1885.15|1883.65|1883.88|1882.38|0
1663560600000|2022-09-19 04:10:00|1883.87|1882.37|1883.44|1881.94|1883.87|1882.37|1883.44|1881.94|0
1663560900000|2022-09-19 04:15:00|1885.15|1883.65|1886|1884.5|1886.01|1884.51|1885.15|1883.65|0
1663561200000|2022-09-19 04:20:00|1886.01|1884.51|1886.45|1884.95|1886.86|1885.36|1886.01|1884.51|0
1663561500000|2022-09-19 04:25:00|1886.44|1884.94|1886.43|1884.93|1886.45|1884.95|1886.01|1884.51|0
1663561800000|2022-09-19 04:30:00|1884.3|1882.8|1884.71|1883.21|1884.73|1883.23|1884.3|1882.8|0
1663562100000|2022-09-19 04:35:00|1884.72|1883.22|1884.71|1883.21|1885.14|1883.64|1884.71|1883.21|0
1663562400000|2022-09-19 04:40:00|1884.7|1883.2|1884.71|1883.21|1884.71|1883.21|1884.7|1883.2|0
1663562700000|2022-09-19 04:45:00|1884.7|1883.2|1885.12|1883.62|1885.13|1883.63|1884.28|1882.78|0
1663563000000|2022-09-19 04:50:00|1885.13|1883.63|1885.12|1883.62|1885.13|1883.63|1884.7|1883.2|0
1663563300000|2022-09-19 04:55:00|1885.13|1883.63|1885.13|1883.63|1885.55|1884.05|1885.13|1883.63|0
1663563600000|2022-09-19 05:00:00|1885.12|1883.62|1885.11|1883.61|1885.13|1883.63|1884.69|1883.19|0
1663563900000|2022-09-19 05:05:00|1885.12|1883.62|1884.7|1883.2|1885.13|1883.63|1884.7|1883.2|0
1663564200000|2022-09-19 05:10:00|1884.71|1883.21|1885.55|1884.05|1885.55|1884.05|1884.27|1882.77|0
1663564500000|2022-09-19 05:15:00|1885.97|1884.47|1886.79|1885.29|1886.82|1885.32|1885.76|1884.26|0
1663564800000|2022-09-19 05:20:00|1886.78|1885.28|1886.8|1885.3|1887.21|1885.71|1886.36|1884.86|0
1663565100000|2022-09-19 05:25:00|1886.59|1885.09|1885.94|1884.44|1886.59|1885.09|1885.94|1884.44|0
1663565400000|2022-09-19 05:30:00|1885.93|1884.43|1885.52|1884.02|1886.37|1884.87|1885.52|1884.02|0
1663565700000|2022-09-19 05:35:00|1885.1|1883.6|1884.88|1883.38|1885.52|1884.02|1884.67|1883.17|0
1663566000000|2022-09-19 05:40:00|1885.09|1883.59|1885.09|1883.59|1885.31|1883.81|1884.24|1882.74|0
1663566300000|2022-09-19 05:45:00|1884.67|1883.17|1884.26|1882.76|1885.1|1883.6|1884.24|1882.74|0
1663566600000|2022-09-19 05:50:00|1884.25|1882.75|1883.61|1882.11|1884.25|1882.75|1883.4|1881.9|0
1663566900000|2022-09-19 05:55:00|1883.81|1882.31|1881.66|1880.16|1883.82|1882.32|1881.26|1879.76|0
1663567200000|2022-09-19 06:00:00|1881.24|1879.74|1879.18|1877.68|1881.24|1879.74|1878.76|1877.26|0
1663567500000|2022-09-19 06:05:00|1878.76|1877.26|1878.82|1877.32|1879.34|1877.84|1877.85|1876.35|0
1663567800000|2022-09-19 06:10:00|1878.83|1877.33|1877.1|1875.6|1878.83|1877.33|1876.68|1875.18|0
1663568100000|2022-09-19 06:15:00|1877.09|1875.59|1879.69|1878.19|1879.69|1878.19|1877.09|1875.59|0
1663568400000|2022-09-19 06:20:00|1879.68|1878.18|1880.57|1879.07|1880.57|1879.07|1879.26|1877.76|0
1663568700000|2022-09-19 06:25:00|1880.58|1879.08|1880.5|1879|1881.43|1879.93|1880.5|1879|0
1663569000000|2022-09-19 06:30:00|1880.71|1879.21|1880.6|1879.2|1882.23|1880.83|1879.98|1878.58|32
1663569300000|2022-09-19 06:35:00|1880.73|1879.33|1881.6|1880.2|1881.6|1880.2|1880.73|1879.33|5
1663569600000|2022-09-19 06:40:00|1881.73|1880.33|1881.98|1880.58|1882.35|1880.95|1881.6|1880.2|17
1663569900000|2022-09-19 06:45:00|1881.85|1880.45|1881.98|1880.58|1881.98|1880.58|1881.73|1880.33|5
1663570200000|2022-09-19 06:50:00|1881.85|1880.45|1882.98|1881.58|1883.48|1882.08|1881.85|1880.45|14
1663570500000|2022-09-19 06:55:00|1883.28|1881.78|1884.17|1882.67|1884.18|1882.68|1882.03|1880.53|0
1663570800000|2022-09-19 07:00:00|1884.18|1882.68|1869.03|1868.53|1884.18|1882.68|1869.03|1868.53|4283
1663571100000|2022-09-19 07:05:00|1869.28|1868.78|1870.28|1869.78|1870.28|1869.78|1863.53|1863.03|3430
1663571400000|2022-09-19 07:10:00|1870.53|1870.03|1870.78|1870.28|1873.28|1872.78|1869.53|1869.03|2482
1663571700000|2022-09-19 07:15:00|1870.28|1869.78|1872.03|1871.53|1875.28|1874.78|1869.53|1869.03|1689
1663572000000|2022-09-19 07:20:00|1871.78|1871.28|1870.03|1869.53|1872.53|1872.03|1867.78|1867.28|1320
1663572300000|2022-09-19 07:25:00|1870.15|1869.65|1868.03|1867.53|1870.28|1869.78|1866.15|1865.65|1343
1663572600000|2022-09-19 07:30:00|1868.15|1867.65|1865.28|1864.78|1868.9|1868.4|1865.03|1864.53|1343
1663572900000|2022-09-19 07:35:00|1865.03|1864.53|1868.03|1867.53|1868.03|1867.53|1864.53|1864.03|1145
1663573200000|2022-09-19 07:40:00|1867.9|1867.4|1869.65|1869.15|1871.4|1870.9|1867.9|1867.4|851
1663573500000|2022-09-19 07:45:00|1869.77|1869.27|1869.4|1868.9|1871.65|1871.15|1869.27|1868.77|915
1663573800000|2022-09-19 07:50:00|1869.52|1869.02|1870.77|1870.27|1873.65|1873.15|1868.4|1867.9|1352
1663574100000|2022-09-19 07:55:00|1870.65|1870.15|1867.9|1867.4|1870.9|1870.4|1867.15|1866.65|752
1663574400000|2022-09-19 08:00:00|1868.02|1867.52|1869.02|1868.52|1869.15|1868.65|1866.4|1865.9|693
1663574700000|2022-09-19 08:05:00|1869.15|1868.65|1871.15|1870.65|1872.52|1872.02|1868.9|1868.4|868
1663575000000|2022-09-19 08:10:00|1871.4|1870.9|1870.65|1870.15|1872.52|1872.02|1870.65|1870.15|454
1663575300000|2022-09-19 08:15:00|1870.77|1870.27|1871.15|1870.65|1872.4|1871.9|1870.65|1870.15|683
1663575600000|2022-09-19 08:20:00|1870.9|1870.4|1870.65|1870.15|1871.9|1871.4|1870.15|1869.65|503
1663575900000|2022-09-19 08:25:00|1871.15|1870.65|1872.4|1871.9|1873.15|1872.65|1870.9|1870.4|809
1663576200000|2022-09-19 08:30:00|1872.65|1872.15|1873.15|1872.65|1875.15|1874.65|1872.4|1871.9|1045
1663576500000|2022-09-19 08:35:00|1872.9|1872.4|1871.4|1870.9|1873.4|1872.9|1871.4|1870.9|489
1663576800000|2022-09-19 08:40:00|1871.27|1870.77|1871.65|1871.15|1872.15|1871.65|1870.4|1869.9|396
1663577100000|2022-09-19 08:45:00|1871.77|1871.27|1870.15|1869.65|1871.77|1871.27|1869.4|1868.9|567
1663577400000|2022-09-19 08:50:00|1870.4|1869.9|1868.4|1867.9|1870.9|1870.4|1868.4|1867.9|385
1663577700000|2022-09-19 08:55:00|1868.52|1868.02|1866.15|1865.65|1868.9|1868.4|1865.77|1865.27|539
1663578000000|2022-09-19 09:00:00|1866.4|1865.9|1869.65|1869.15|1869.9|1869.4|1866.4|1865.9|493
1663578300000|2022-09-19 09:05:00|1869.4|1868.9|1869.9|1869.4|1870.15|1869.65|1868.4|1867.9|320
1663578600000|2022-09-19 09:10:00|1870.15|1869.65|1867.9|1867.4|1870.15|1869.65|1867.4|1866.9|380
1663578900000|2022-09-19 09:15:00|1867.65|1867.15|1865.15|1864.65|1868.9|1868.4|1864.9|1864.4|444
1663579200000|2022-09-19 09:20:00|1865.4|1864.9|1863.9|1863.4|1865.65|1865.15|1863.9|1863.4|686
1663579500000|2022-09-19 09:25:00|1864.15|1863.65|1862.4|1861.9|1864.4|1863.9|1862.15|1861.65|565
1663579800000|2022-09-19 09:30:00|1862.27|1861.77|1860.65|1860.15|1862.65|1862.15|1859.9|1859.4|748
1663580100000|2022-09-19 09:35:00|1860.9|1860.4|1860.9|1860.4|1861.4|1860.9|1859.9|1859.4|414
1663580400000|2022-09-19 09:40:00|1861.15|1860.65|1858.9|1858.4|1861.65|1861.15|1858.9|1858.4|476
1663580700000|2022-09-19 09:45:00|1859.02|1858.52|1858.65|1858.15|1860.4|1859.9|1858.15|1857.65|399
1663581000000|2022-09-19 09:50:00|1858.9|1858.4|1859.27|1858.77|1859.9|1859.4|1858.65|1858.15|399
1663581300000|2022-09-19 09:55:00|1859.4|1858.9|1859.4|1858.9|1860.77|1860.27|1858.9|1858.4|495
1663581600000|2022-09-19 10:00:00|1859.15|1858.65|1855.9|1855.4|1859.15|1858.65|1855.9|1855.4|797
1663581900000|2022-09-19 10:05:00|1855.77|1855.27|1854.9|1854.4|1856.15|1855.65|1854.77|1854.27|1042
1663582200000|2022-09-19 10:10:00|1855.15|1854.65|1854.4|1853.9|1856.15|1855.65|1854.4|1853.9|736
1663582500000|2022-09-19 10:15:00|1854.65|1854.15|1856.15|1855.65|1856.15|1855.65|1853.9|1853.4|543
1663582800000|2022-09-19 10:20:00|1855.9|1855.4|1857.27|1856.77|1857.65|1857.15|1855.65|1855.15|489
1663583100000|2022-09-19 10:25:00|1857.4|1856.9|1857.65|1857.15|1858.4|1857.9|1857.27|1856.77|369
1663583400000|2022-09-19 10:30:00|1857.77|1857.27|1858.65|1858.15|1859.15|1858.65|1857.15|1856.65|615
1663583700000|2022-09-19 10:35:00|1858.9|1858.4|1856.4|1855.9|1859.15|1858.65|1856.4|1855.9|351
1663584000000|2022-09-19 10:40:00|1856.65|1856.15|1856.65|1856.15|1857.02|1856.52|1856.15|1855.65|423
1663584300000|2022-09-19 10:45:00|1856.4|1855.9|1857.65|1857.15|1857.65|1857.15|1856.15|1855.65|422
1663584600000|2022-09-19 10:50:00|1857.9|1857.4|1857.9|1857.4|1858.4|1857.9|1857.02|1856.52|445
1663584900000|2022-09-19 10:55:00|1857.65|1857.15|1858.65|1858.15|1859.15|1858.65|1857.4|1856.9|286
1663585200000|2022-09-19 11:00:00|1858.77|1858.27|1858.9|1858.4|1859.4|1858.9|1858.65|1858.15|259
1663585500000|2022-09-19 11:05:00|1859.15|1858.65|1862.4|1861.9|1862.4|1861.9|1859.15|1858.65|861
1663585800000|2022-09-19 11:10:00|1862.27|1861.77|1861.9|1861.4|1862.9|1862.4|1861.65|1861.15|501
1663586100000|2022-09-19 11:15:00|1862.4|1861.9|1862.15|1861.65|1863.4|1862.9|1862.15|1861.65|594
1663586400000|2022-09-19 11:20:00|1862.4|1861.9|1861.15|1860.65|1862.9|1862.4|1861.02|1860.52|309
1663586700000|2022-09-19 11:25:00|1861.4|1860.9|1859.65|1859.15|1861.4|1860.9|1859.4|1858.9|360
1663587000000|2022-09-19 11:30:00|1859.9|1859.4|1859.4|1858.9|1860.4|1859.9|1859.4|1858.9|220
1663587300000|2022-09-19 11:35:00|1859.15|1858.65|1860.15|1859.65|1860.9|1860.4|1859.15|1858.65|256
1663587600000|2022-09-19 11:40:00|1860.17|1859.67|1857.92|1857.42|1860.79|1860.29|1857.67|1857.17|200
1663587900000|2022-09-19 11:45:00|1857.79|1857.29|1857.92|1857.42|1858.92|1858.42|1857.67|1857.17|286
1663588200000|2022-09-19 11:50:00|1857.79|1857.29|1859.17|1858.67|1859.29|1858.79|1857.79|1857.29|213
1663588500000|2022-09-19 11:55:00|1858.92|1858.42|1857.79|1857.29|1858.92|1858.42|1857.17|1856.67|314
1663588800000|2022-09-19 12:00:00|1857.92|1857.42|1858.92|1858.42|1859.42|1858.92|1857.42|1856.92|285
1663589100000|2022-09-19 12:05:00|1859.04|1858.54|1861.17|1860.67|1861.17|1860.67|1859.04|1858.54|364
1663589400000|2022-09-19 12:10:00|1861.42|1860.92|1861.42|1860.92|1861.92|1861.42|1860.42|1859.92|310
1663589700000|2022-09-19 12:15:00|1861.17|1860.67|1860.42|1859.92|1861.17|1860.67|1859.92|1859.42|196
1663590000000|2022-09-19 12:20:00|1860.67|1860.17|1862.92|1862.42|1862.92|1862.42|1860.67|1860.17|459
1663590300000|2022-09-19 12:25:00|1862.79|1862.29|1862.92|1862.42|1864.17|1863.67|1862.67|1862.17|598
1663590600000|2022-09-19 12:30:00|1862.67|1862.17|1862.42|1861.92|1863.17|1862.67|1861.42|1860.92|322
1663590900000|2022-09-19 12:35:00|1862.54|1862.04|1864.17|1863.67|1864.17|1863.67|1862.42|1861.92|467
1663591200000|2022-09-19 12:40:00|1864.04|1863.54|1863.92|1863.42|1864.42|1863.92|1862.42|1861.92|482
1663591500000|2022-09-19 12:45:00|1863.67|1863.17|1865.17|1864.67|1865.17|1864.67|1863.42|1862.92|295
1663591800000|2022-09-19 12:50:00|1865.04|1864.54|1863.67|1863.17|1865.79|1865.29|1863.42|1862.92|335
1663592100000|2022-09-19 12:55:00|1863.92|1863.42|1862.92|1862.42|1864.67|1864.17|1862.92|1862.42|325
1663592400000|2022-09-19 13:00:00|1863.17|1862.67|1863.04|1862.54|1863.42|1862.92|1862.42|1861.92|293
1663592700000|2022-09-19 13:05:00|1862.92|1862.42|1861.67|1861.17|1863.42|1862.92|1861.17|1860.67|404
1663593000000|2022-09-19 13:10:00|1861.79|1861.29|1860.67|1860.17|1861.92|1861.42|1860.42|1859.92|498
1663593300000|2022-09-19 13:15:00|1860.42|1859.92|1859.42|1858.92|1860.42|1859.92|1859.17|1858.67|489
1663593600000|2022-09-19 13:20:00|1859.67|1859.17|1859.42|1858.92|1859.67|1859.17|1858.67|1858.17|436
1663593900000|2022-09-19 13:25:00|1859.67|1859.17|1859.17|1858.67|1860.42|1859.92|1858.42|1857.92|406
1663594200000|2022-09-19 13:30:00|1859.42|1858.92|1863.54|1863.04|1863.92|1863.42|1859.42|1858.92|1079
1663594500000|2022-09-19 13:35:00|1863.67|1863.17|1864.92|1864.42|1865.17|1864.67|1862.67|1862.17|657
1663594800000|2022-09-19 13:40:00|1865.04|1864.54|1869.67|1869.17|1870.17|1869.67|1865.04|1864.54|1258
1663595100000|2022-09-19 13:45:00|1869.54|1869.04|1870.17|1869.67|1871.42|1870.92|1869.42|1868.92|1133
1663595400000|2022-09-19 13:50:00|1870.42|1869.92|1873.92|1873.42|1875.17|1874.67|1870.42|1869.92|1255
1663595700000|2022-09-19 13:55:00|1874.17|1873.67|1877.42|1876.92|1878.92|1878.42|1873.92|1873.42|2720
1663596000000|2022-09-19 14:00:00|1877.29|1876.79|1871.42|1870.92|1877.29|1876.79|1870.92|1870.42|2005
1663596300000|2022-09-19 14:05:00|1871.29|1870.79|1873.67|1873.17|1874.42|1873.92|1871.17|1870.67|1145
1663596600000|2022-09-19 14:10:00|1873.48|1872.98|1875.35|1874.85|1876.85|1876.35|1872.73|1872.23|958
1663596900000|2022-09-19 14:15:00|1875.48|1874.98|1873.23|1872.73|1875.98|1875.48|1872.98|1872.48|722
1663597200000|2022-09-19 14:20:00|1872.98|1872.48|1875.98|1875.48|1875.98|1875.48|1872.98|1872.48|703
1663597500000|2022-09-19 14:25:00|1876.23|1875.73|1875.98|1875.48|1876.98|1876.48|1875.73|1875.23|868
1663597800000|2022-09-19 14:30:00|1876.1|1875.6|1876.23|1875.73|1876.73|1876.23|1874.48|1873.98|802
1663598100000|2022-09-19 14:35:00|1876.48|1875.98|1879.23|1878.73|1879.73|1879.23|1876.48|1875.98|1737
1663598400000|2022-09-19 14:40:00|1879.1|1878.6|1882.23|1881.73|1882.73|1882.23|1878.98|1878.48|1952
1663598700000|2022-09-19 14:45:00|1882.48|1881.98|1883.98|1883.48|1884.23|1883.73|1882.23|1881.73|1773
1663599000000|2022-09-19 14:50:00|1884.23|1883.73|1883.23|1882.73|1885.48|1884.98|1882.73|1882.23|1335
1663599300000|2022-09-19 14:55:00|1883.35|1882.85|1882.98|1882.48|1884.48|1883.98|1882.73|1882.23|871
1663599600000|2022-09-19 15:00:00|1883.1|1882.6|1885.23|1884.73|1886.23|1885.73|1882.73|1882.23|1399
1663599900000|2022-09-19 15:05:00|1885.1|1884.6|1884.85|1884.35|1886.48|1885.98|1884.48|1883.98|840
1663600200000|2022-09-19 15:10:00|1884.98|1884.48|1884.23|1883.73|1885.73|1885.23|1883.73|1883.23|1012
1663600500000|2022-09-19 15:15:00|1883.98|1883.48|1885.23|1884.73|1886.48|1885.98|1883.98|1883.48|2242
1663600800000|2022-09-19 15:20:00|1885.35|1884.85|1883.3|1881.8|1885.73|1885.23|1882.35|1881.79|2765
1663601100000|2022-09-19 15:25:00|1883.29|1881.79|1880.44|1878.94|1883.32|1881.82|1880.02|1878.52|507
1663601400000|2022-09-19 15:30:00|1880.02|1878.52|1878.8|1877.4|1880.03|1878.53|1876.55|1875.15|266
1663601700000|2022-09-19 15:35:00|1878.93|1877.53|1878.93|1877.53|1879.3|1877.9|1877.8|1876.4|127
1663602000000|2022-09-19 15:40:00|1878.8|1877.4|1878.43|1877.03|1878.8|1877.4|1877.93|1876.53|29
1663602300000|2022-09-19 15:45:00|1878.55|1877.15|1878.93|1877.53|1879.3|1877.9|1878.55|1877.15|3
1663602600000|2022-09-19 15:50:00|1878.8|1877.4|1879.18|1877.78|1879.68|1878.28|1878.43|1877.03|99
1663602900000|2022-09-19 15:55:00|1880.18|1878.78|1879.35|1877.85|1880.3|1878.9|1879.3|1877.85|30
1663603200000|2022-09-19 16:00:00|1879.34|1877.84|1879.5|1878|1880.22|1878.72|1879.3|1877.8|0
1663603500000|2022-09-19 16:05:00|1879.3|1877.8|1880.15|1878.65|1880.59|1879.09|1877.95|1876.45|0
1663603800000|2022-09-19 16:10:00|1880.14|1878.64|1880.56|1879.06|1881.01|1879.51|1880.13|1878.63|0
1663604100000|2022-09-19 16:15:00|1880.55|1879.05|1880.98|1879.48|1881.85|1880.35|1880.11|1878.61|0
1663604400000|2022-09-19 16:20:00|1880.99|1879.49|1882.14|1880.64|1882.58|1881.08|1880.54|1879.04|0
1663604700000|2022-09-19 16:25:00|1882.13|1880.63|1881.28|1879.78|1882.16|1880.66|1880.41|1878.91|0
1663605000000|2022-09-19 16:30:00|1881.27|1879.77|1882.16|1880.66|1882.58|1881.08|1881.27|1879.77|0
1663605300000|2022-09-19 16:35:00|1882.58|1881.08|1884.39|1882.89|1884.81|1883.31|1882.16|1880.66|0
1663605600000|2022-09-19 16:40:00|1884.38|1882.88|1883.87|1882.37|1884.82|1883.32|1883.51|1882.01|0
1663605900000|2022-09-19 16:45:00|1884.08|1882.58|1882.8|1881.3|1884.08|1882.58|1882.79|1881.29|0
1663606200000|2022-09-19 16:50:00|1882.81|1881.31|1884.08|1882.58|1884.53|1883.03|1882.81|1881.31|0
1663606500000|2022-09-19 16:55:00|1884.09|1882.59|1884.5|1883|1884.94|1883.44|1884.06|1882.56|0
1663606800000|2022-09-19 17:00:00|1884.51|1883.01|1883.23|1881.73|1884.53|1883.03|1883.22|1881.72|0
1663607100000|2022-09-19 17:05:00|1883.22|1881.72|1883.65|1882.15|1883.66|1882.16|1882.78|1881.28|0
1663607400000|2022-09-19 17:10:00|1883.66|1882.16|1882.83|1881.33|1883.72|1882.22|1882.39|1880.89|0
1663607700000|2022-09-19 17:15:00|1882.41|1880.91|1882.77|1881.27|1882.83|1881.33|1881.89|1880.39|0
1663608000000|2022-09-19 17:20:00|1882.35|1880.85|1883.67|1882.17|1883.67|1882.17|1882.33|1880.83|0
1663608300000|2022-09-19 17:25:00|1883.66|1882.16|1884.53|1883.03|1884.53|1883.03|1883.24|1881.74|0
1663608600000|2022-09-19 17:30:00|1884.52|1883.02|1882.36|1880.86|1884.53|1883.03|1882.35|1880.85|0
1663608900000|2022-09-19 17:35:00|1882.35|1880.85|1881.95|1880.45|1882.79|1881.29|1881.07|1879.57|0
1663609200000|2022-09-19 17:40:00|1882.15|1880.65|1882.32|1880.82|1882.75|1881.25|1881.88|1880.38|0
1663609500000|2022-09-19 17:45:00|1882.31|1880.81|1882.75|1881.25|1884.04|1882.54|1882.31|1880.81|0
1663609800000|2022-09-19 17:50:00|1882.74|1881.24|1882.31|1880.81|1883.19|1881.69|1881.87|1880.37|0
1663610100000|2022-09-19 17:55:00|1882.32|1880.82|1882.51|1881.01|1883.17|1881.67|1882.28|1880.78|0
1663610400000|2022-09-19 18:00:00|1882.71|1881.21|1881.85|1880.35|1883.16|1881.66|1881.84|1880.34|0
1663610700000|2022-09-19 18:05:00|1881.86|1880.36|1882.28|1880.78|1882.7|1881.2|1881.37|1879.87|0
1663611000000|2022-09-19 18:10:00|1882.27|1880.77|1881.39|1879.89|1882.7|1881.2|1881.39|1879.89|0
1663611300000|2022-09-19 18:15:00|1881.4|1879.9|1881.82|1880.32|1883.14|1881.64|1881.39|1879.89|0
1663611600000|2022-09-19 18:20:00|1882.24|1880.74|1880.87|1879.37|1882.68|1881.18|1880.44|1878.94|0
1663611900000|2022-09-19 18:25:00|1880.86|1879.36|1881.33|1879.83|1881.77|1880.27|1880.45|1878.95|0
1663612200000|2022-09-19 18:30:00|1881.34|1879.84|1882.08|1880.58|1882.21|1880.71|1881.34|1879.84|0
1663612500000|2022-09-19 18:35:00|1882.07|1880.57|1882.92|1881.42|1883.38|1881.88|1881.63|1880.13|0
1663612800000|2022-09-19 18:40:00|1882.91|1881.41|1882.03|1880.53|1882.92|1881.42|1882.02|1880.52|0
1663613100000|2022-09-19 18:45:00|1882.02|1880.52|1881.59|1880.09|1882.04|1880.54|1881.16|1879.66|0
1663613400000|2022-09-19 18:50:00|1881.6|1880.1|1882.47|1880.97|1882.91|1881.41|1881.59|1880.09|0
1663613700000|2022-09-19 18:55:00|1882.48|1880.98|1883.76|1882.26|1883.76|1882.26|1882.47|1880.97|0
1663614000000|2022-09-19 19:00:00|1883.85|1882.35|1886.47|1884.97|1886.49|1884.99|1883.84|1882.34|0
1663614300000|2022-09-19 19:05:00|1886.26|1884.76|1886.54|1885.04|1886.56|1885.06|1885.62|1884.12|0
1663614600000|2022-09-19 19:10:00|1886.55|1885.05|1888.65|1887.15|1888.67|1887.17|1886.11|1884.61|0
1663614900000|2022-09-19 19:15:00|1888.66|1887.16|1886.29|1884.79|1888.74|1887.24|1886.29|1884.79|0
1663615200000|2022-09-19 19:20:00|1886.3|1884.8|1886.72|1885.22|1887.16|1885.66|1885.85|1884.35|0
1663615500000|2022-09-19 19:25:00|1886.73|1885.23|1887.34|1885.84|1888.22|1886.72|1886.72|1885.22|0
1663615800000|2022-09-19 19:30:00|1887.35|1885.85|1887.36|1885.86|1888.43|1886.93|1887.34|1885.84|0
1663616100000|2022-09-19 19:35:00|1887.35|1885.85|1887.8|1886.3|1888.66|1887.16|1887.35|1885.85|0
1663616400000|2022-09-19 19:40:00|1887.79|1886.29|1887.8|1886.3|1888.24|1886.74|1887.37|1885.87|0
1663616700000|2022-09-19 19:45:00|1887.79|1886.29|1887.35|1885.85|1888.21|1886.71|1886.88|1885.38|0
1663617000000|2022-09-19 19:50:00|1887.36|1885.86|1887.65|1886.15|1888.07|1886.57|1886|1884.5|0
1663617300000|2022-09-19 19:55:00|1887.66|1886.16|1888.3|1886.8|1888.5|1887|1887.2|1885.7|0
1663617600000|2022-09-19 20:00:00|1888.68|1887.18|1890.11|1888.61|1892.04|1890.54|1888.2|1886.7|0
1663617900000|2022-09-19 20:05:00|1890.28|1888.78|1888.84|1887.34|1890.41|1888.91|1888.71|1887.21|0
1663618200000|2022-09-19 20:10:00|1888.71|1887.21|1888.89|1887.39|1889.4|1887.9|1888.63|1887.13|0
1663618500000|2022-09-19 20:15:00|1888.9|1887.4|1888.42|1886.92|1889.11|1887.61|1888.25|1886.75|0
1663618800000|2022-09-19 20:20:00|1888.38|1886.88|1888.01|1886.51|1888.42|1886.92|1887.79|1886.29|0
1663619100000|2022-09-19 20:25:00|1887.93|1886.43|1888.88|1887.38|1888.88|1887.38|1887.93|1886.43|0
1663619400000|2022-09-19 20:30:00|1888.79|1887.29|1889.48|1887.98|1889.57|1888.07|1888.62|1887.12|0
1663619700000|2022-09-19 20:35:00|1889.52|1888.02|1891.07|1889.57|1891.07|1889.57|1889.48|1887.98|0
1663620000000|2022-09-19 20:40:00|1891.11|1889.61|1891.35|1889.85|1891.52|1890.02|1890.17|1888.67|0
1663620300000|2022-09-19 20:45:00|1891.39|1889.89|1891.26|1889.76|1891.39|1889.89|1891.05|1889.55|0
1663620600000|2022-09-19 20:50:00|1891.31|1889.81|1891.85|1890.35|1891.89|1890.39|1891.14|1889.64|0
1663620900000|2022-09-19 20:55:00|1891.84|1890.34|1891.45|1889.95|1891.97|1890.47|1891.19|1889.69|0
1663621200000|2022-09-19 21:00:00|1891.49|1889.99|1891.36|1889.86|1891.49|1889.99|1891.27|1889.77|0
1663621500000|2022-09-19 21:05:00|1891.32|1889.82|1891.27|1889.77|1891.36|1889.86|1891.23|1889.73|0
1663621800000|2022-09-19 21:10:00|1891.28|1889.78|1891.06|1889.56|1891.45|1889.95|1891.02|1889.52|0
1663622100000|2022-09-19 21:15:00|1891.1|1889.6|1891.1|1889.6|1891.15|1889.65|1891.02|1889.52|0
1663622400000|2022-09-19 21:20:00|1891.14|1889.64|1891.14|1889.64|1891.15|1889.65|1891.06|1889.56|0
1663622700000|2022-09-19 21:25:00|1891.15|1889.65|1891.19|1889.69|1891.23|1889.73|1891.15|1889.65|0
1663623000000|2022-09-19 21:30:00|1891.23|1889.73|1891.15|1889.65|1891.23|1889.73|1891.15|1889.65|0
1663623300000|2022-09-19 21:35:00|1891.14|1889.64|1891.14|1889.64|1891.14|1889.64|1891.14|1889.64|0
1663623600000|2022-09-19 21:40:00|1891.15|1889.65|1891.19|1889.69|1891.23|1889.73|1891.15|1889.65|0
1663623900000|2022-09-19 21:45:00|1891.15|1889.65|1891.15|1889.65|1891.19|1889.69|1891.15|1889.65|0
1663624200000|2022-09-19 21:50:00|1891.14|1889.64|1891.15|1889.65|1891.15|1889.65|1891.14|1889.64|0
1663624500000|2022-09-19 21:55:00|1891.23|1889.73|1891.36|1889.86|1891.45|1889.95|1891.19|1889.69|0
1663624800000|2022-09-19 22:00:00|1891.35|1889.85|1890.8|1889.3|1891.35|1889.85|1890.5|1889|0
1663625100000|2022-09-19 22:05:00|1890.76|1889.26|1890.89|1889.39|1890.97|1889.47|1890.37|1888.87|0
1663625400000|2022-09-19 22:10:00|1890.93|1889.43|1891.36|1889.86|1891.53|1890.03|1890.93|1889.43|0
1663625700000|2022-09-19 22:15:00|1891.45|1889.95|1891.92|1890.42|1892|1890.5|1891.27|1889.77|0
1663626000000|2022-09-19 22:20:00|1891.96|1890.46|1892.41|1890.91|1893.01|1891.51|1891.92|1890.42|0
1663626300000|2022-09-19 22:25:00|1892.54|1891.04|1891.77|1890.27|1892.54|1891.04|1891.77|1890.27|0
1663626600000|2022-09-19 22:30:00|1891.81|1890.31|1891.51|1890.01|1892.15|1890.65|1891.47|1889.97|0
1663626900000|2022-09-19 22:35:00|1891.55|1890.05|1891.94|1890.44|1891.94|1890.44|1891.55|1890.05|0
1663627200000|2022-09-19 22:40:00|1891.89|1890.39|1891.89|1890.39|1892.15|1890.65|1891.77|1890.27|0
1663627500000|2022-09-19 22:45:00|1891.85|1890.35|1892.02|1890.52|1892.32|1890.82|1891.85|1890.35|0
1663627800000|2022-09-19 22:50:00|1892.03|1890.53|1892.18|1890.68|1892.24|1890.74|1891.88|1890.38|0
1663628100000|2022-09-19 22:55:00|1892.14|1890.64|1891.58|1890.08|1892.14|1890.64|1891.41|1889.91|0
1663628400000|2022-09-19 23:00:00|1891.62|1890.12|1891.8|1890.3|1891.8|1890.3|1891.5|1890|0
1663628700000|2022-09-19 23:05:00|1891.79|1890.29|1891.41|1889.91|1891.79|1890.29|1891.41|1889.91|0
1663629000000|2022-09-19 23:10:00|1891.37|1889.87|1891.5|1890|1891.71|1890.21|1891.2|1889.7|0
1663629300000|2022-09-19 23:15:00|1891.71|1890.21|1891.58|1890.08|1892.18|1890.68|1891.58|1890.08|0
1663629600000|2022-09-19 23:20:00|1891.62|1890.12|1891.97|1890.47|1892.18|1890.68|1891.5|1890|0
1663629900000|2022-09-19 23:25:00|1891.96|1890.46|1892.18|1890.68|1892.18|1890.68|1891.88|1890.38|0
1663630200000|2022-09-19 23:30:00|1892.19|1890.69|1892.73|1891.23|1893.6|1892.1|1892.19|1890.69|0
1663630500000|2022-09-19 23:35:00|1892.77|1891.27|1892.56|1891.06|1893.12|1891.62|1892.56|1891.06|0
1663630800000|2022-09-19 23:40:00|1892.55|1891.05|1892.51|1891.01|1892.73|1891.23|1892.26|1890.76|0
1663631100000|2022-09-19 23:45:00|1892.43|1890.93|1893.33|1891.83|1893.33|1891.83|1892.39|1890.89|0
1663631400000|2022-09-19 23:50:00|1893.2|1891.7|1893.8|1892.3|1894.1|1892.6|1893.2|1891.7|0
1663631700000|2022-09-19 23:55:00|1893.76|1892.26|1894.15|1892.65|1894.19|1892.69|1893.5|1892|0
1663632000000|2022-09-20 00:00:00|1894.14|1892.64|1894.79|1893.29|1894.92|1893.42|1893.59|1892.09|0
1663632300000|2022-09-20 00:05:00|1894.88|1893.38|1894.59|1893.09|1895.09|1893.59|1894.38|1892.88|0
1663632600000|2022-09-20 00:10:00|1894.51|1893.01|1892.52|1891.02|1894.79|1893.29|1892.52|1891.02|0
1663632900000|2022-09-20 00:15:00|1892.51|1891.01|1892.13|1890.63|1892.98|1891.48|1891.72|1890.22|0
1663633200000|2022-09-20 00:20:00|1892.12|1890.62|1892.93|1891.43|1893.35|1891.85|1892.11|1890.61|0
1663633500000|2022-09-20 00:25:00|1892.92|1891.42|1892.08|1890.58|1892.92|1891.42|1892.08|1890.58|0
1663633800000|2022-09-20 00:30:00|1892.09|1890.59|1891.23|1889.73|1892.09|1890.59|1891.23|1889.73|0
1663634100000|2022-09-20 00:35:00|1891.22|1889.72|1891.15|1889.65|1891.22|1889.72|1890.3|1888.8|0
1663634400000|2022-09-20 00:40:00|1891.14|1889.64|1889.86|1888.36|1891.15|1889.65|1889.86|1888.36|0
1663634700000|2022-09-20 00:45:00|1889.87|1888.37|1889.44|1887.94|1890.29|1888.79|1889.02|1887.52|0
1663635000000|2022-09-20 00:50:00|1889.45|1887.95|1889.45|1887.95|1889.87|1888.37|1889.01|1887.51|0
1663635300000|2022-09-20 00:55:00|1889.66|1888.16|1889.87|1888.37|1889.87|1888.37|1889.44|1887.94|0
1663635600000|2022-09-20 01:00:00|1889.86|1888.36|1889.44|1887.94|1889.87|1888.37|1889.01|1887.51|0
1663635900000|2022-09-20 01:05:00|1889.45|1887.95|1889.02|1887.52|1889.45|1887.95|1888.6|1887.1|0
1663636200000|2022-09-20 01:10:00|1889.03|1887.53|1888.6|1887.1|1889.45|1887.95|1888.17|1886.67|0
1663636500000|2022-09-20 01:15:00|1888.59|1887.09|1887.25|1885.75|1888.6|1887.1|1887.24|1885.74|0
1663636800000|2022-09-20 01:20:00|1887.66|1886.16|1888.09|1886.59|1888.09|1886.59|1887.24|1885.74|0
1663637100000|2022-09-20 01:25:00|1888.51|1887.01|1888.09|1886.59|1888.51|1887.01|1888.08|1886.58|0
1663637400000|2022-09-20 01:30:00|1888.08|1886.58|1888.51|1887.01|1888.51|1887.01|1887.24|1885.74|0
1663637700000|2022-09-20 01:35:00|1888.3|1886.8|1887.25|1885.75|1888.51|1887.01|1886.83|1885.33|0
1663638000000|2022-09-20 01:40:00|1887.24|1885.74|1887.67|1886.17|1887.67|1886.17|1886.82|1885.32|0
1663638300000|2022-09-20 01:45:00|1887.46|1885.96|1887.68|1886.18|1888.1|1886.6|1887.24|1885.74|0
1663638600000|2022-09-20 01:50:00|1887.69|1886.19|1889.16|1887.66|1889.37|1887.87|1887.68|1886.18|0
1663638900000|2022-09-20 01:55:00|1888.95|1887.45|1888.94|1887.44|1889.38|1887.88|1888.94|1887.44|0
1663639200000|2022-09-20 02:00:00|1888.52|1887.02|1888.93|1887.43|1888.95|1887.45|1888.51|1887.01|0
1663639500000|2022-09-20 02:05:00|1888.51|1887.01|1888.88|1887.38|1888.88|1887.38|1888.44|1886.94|0
1663639800000|2022-09-20 02:10:00|1888.87|1887.37|1889.3|1887.8|1889.72|1888.22|1888.45|1886.95|0
1663640100000|2022-09-20 02:15:00|1889.31|1887.81|1889.72|1888.22|1889.72|1888.22|1889.3|1887.8|0
1663640400000|2022-09-20 02:20:00|1889.71|1888.21|1889.72|1888.22|1889.72|1888.22|1889.3|1887.8|0
1663640700000|2022-09-20 02:25:00|1889.51|1888.01|1889.73|1888.23|1889.73|1888.23|1889.3|1887.8|0
1663641000000|2022-09-20 02:30:00|1889.74|1888.24|1889.51|1888.01|1889.74|1888.24|1889.31|1887.81|0
1663641300000|2022-09-20 02:35:00|1889.52|1888.02|1889.3|1887.8|1889.72|1888.22|1889.3|1887.8|0
1663641600000|2022-09-20 02:40:00|1889.29|1887.79|1888.88|1887.38|1889.29|1887.79|1888.87|1887.37|0
1663641900000|2022-09-20 02:45:00|1888.87|1887.37|1888.88|1887.38|1889.3|1887.8|1888.45|1886.95|0
1663642200000|2022-09-20 02:50:00|1889.3|1887.8|1889.32|1887.82|1889.33|1887.83|1888.88|1887.38|0
1663642500000|2022-09-20 02:55:00|1889.33|1887.83|1889.96|1888.46|1890.17|1888.67|1889.32|1887.82|0
1663642800000|2022-09-20 03:00:00|1890.17|1888.67|1889.33|1887.83|1890.17|1888.67|1888.91|1887.41|0
1663643100000|2022-09-20 03:05:00|1888.91|1887.41|1888.91|1887.41|1889.33|1887.83|1888.91|1887.41|0
1663643400000|2022-09-20 03:10:00|1889.12|1887.62|1889.34|1887.84|1889.34|1887.84|1888.91|1887.41|0
1663643700000|2022-09-20 03:15:00|1889.35|1887.85|1888.9|1887.4|1889.35|1887.85|1888.9|1887.4|0
1663644000000|2022-09-20 03:20:00|1888.91|1887.41|1888.9|1887.4|1888.91|1887.41|1888.9|1887.4|0
1663644300000|2022-09-20 03:25:00|1888.91|1887.41|1888.91|1887.41|1888.91|1887.41|1888.9|1887.4|0
1663644600000|2022-09-20 03:30:00|1888.92|1887.42|1889.33|1887.83|1889.34|1887.84|1888.91|1887.41|0
1663644900000|2022-09-20 03:35:00|1889.34|1887.84|1889.76|1888.26|1889.76|1888.26|1889.33|1887.83|0
1663645200000|2022-09-20 03:40:00|1889.75|1888.25|1889.34|1887.84|1889.75|1888.25|1888.92|1887.42|0
1663645500000|2022-09-20 03:45:00|1889.35|1887.85|1889.77|1888.27|1889.77|1888.27|1889.34|1887.84|0
1663645800000|2022-09-20 03:50:00|1889.83|1888.33|1889.4|1887.9|1889.83|1888.33|1889.4|1887.9|0
1663646100000|2022-09-20 03:55:00|1889.41|1887.91|1889.41|1887.91|1889.41|1887.91|1889.4|1887.9|0
1663646400000|2022-09-20 04:00:00|1889.44|1887.94|1889.4|1887.9|1889.44|1887.94|1889.4|1887.9|0
1663646700000|2022-09-20 04:05:00|1889.41|1887.91|1889.39|1887.89|1889.41|1887.91|1889.39|1887.89|0
1663647000000|2022-09-20 04:10:00|1889.4|1887.9|1889.35|1887.85|1889.4|1887.9|1889.34|1887.84|0
1663647300000|2022-09-20 04:15:00|1889.77|1888.27|1889.77|1888.27|1889.78|1888.28|1889.77|1888.27|0
1663647600000|2022-09-20 04:20:00|1889.35|1887.85|1889.37|1887.87|1889.78|1888.28|1889.34|1887.84|0
1663647900000|2022-09-20 04:25:00|1889.79|1888.29|1889.36|1887.86|1889.79|1888.29|1889.36|1887.86|0
1663648200000|2022-09-20 04:30:00|1889.37|1887.87|1889.38|1887.88|1889.8|1888.3|1889.37|1887.87|0
1663648500000|2022-09-20 04:35:00|1889.59|1888.09|1889.37|1887.87|1889.59|1888.09|1889.36|1887.86|0
1663648800000|2022-09-20 04:40:00|1889.36|1887.86|1889.4|1887.9|1889.4|1887.9|1888.95|1887.45|0
1663649400000|2022-09-20 04:50:00|1889.39|1887.89|1889.09|1887.59|1889.39|1887.89|1888.97|1887.47|0
1663649700000|2022-09-20 04:55:00|1889.08|1887.58|1889.1|1887.6|1889.1|1887.6|1889.08|1887.58|0
1663650000000|2022-09-20 05:00:00|1889.09|1887.59|1888.67|1887.17|1889.09|1887.59|1888.66|1887.16|0
1663650300000|2022-09-20 05:05:00|1888.68|1887.18|1889.51|1888.01|1889.51|1888.01|1888.66|1887.16|0
1663650600000|2022-09-20 05:10:00|1889.5|1888|1887.85|1886.35|1889.51|1888.01|1887.85|1886.35|0
1663650900000|2022-09-20 05:15:00|1887.86|1886.36|1887.39|1885.89|1887.86|1886.36|1887.38|1885.88|0
1663651200000|2022-09-20 05:20:00|1887.4|1885.9|1887.81|1886.31|1887.81|1886.31|1887.39|1885.89|0
1663651500000|2022-09-20 05:25:00|1887.82|1886.32|1888.68|1887.18|1888.68|1887.18|1887.81|1886.31|0
1663651800000|2022-09-20 05:30:00|1888.67|1887.17|1888.25|1886.75|1889.1|1887.6|1888.25|1886.75|0
1663652100000|2022-09-20 05:35:00|1888.26|1886.76|1888.76|1887.26|1888.76|1887.26|1888.25|1886.75|0
1663652400000|2022-09-20 05:40:00|1888.75|1887.25|1889.17|1887.67|1889.59|1888.09|1888.75|1887.25|0
1663652700000|2022-09-20 05:45:00|1889.18|1887.68|1889.16|1887.66|1889.59|1888.09|1889.16|1887.66|0
1663653000000|2022-09-20 05:50:00|1889.17|1887.67|1889.16|1887.66|1889.59|1888.09|1889.16|1887.66|0
1663653300000|2022-09-20 05:55:00|1889.25|1887.75|1889.25|1887.75|1889.26|1887.76|1888.83|1887.33|0
1663653600000|2022-09-20 06:00:00|1889.26|1887.76|1887.1|1885.6|1890.08|1888.58|1885.44|1883.94|0
1663653900000|2022-09-20 06:05:00|1887.11|1885.61|1887.96|1886.46|1888.8|1887.3|1887.1|1885.6|0
1663654200000|2022-09-20 06:10:00|1887.95|1886.45|1888.14|1886.64|1888.38|1886.88|1887.18|1885.68|0
1663654500000|2022-09-20 06:15:00|1888.13|1886.63|1886.85|1885.35|1888.13|1886.63|1886.81|1885.31|0
1663654800000|2022-09-20 06:20:00|1886.91|1885.41|1886.01|1884.51|1886.91|1885.41|1885.64|1884.14|0
1663655100000|2022-09-20 06:25:00|1886|1884.5|1886.89|1885.39|1886.89|1885.39|1886|1884.5|0
1663655400000|2022-09-20 06:30:00|1886.47|1884.97|1887.05|1885.65|1888.18|1886.78|1886.43|1884.97|68
1663655700000|2022-09-20 06:35:00|1886.68|1885.28|1886.55|1885.15|1886.8|1885.4|1883.43|1882.03|73
1663656000000|2022-09-20 06:40:00|1886.68|1885.28|1885.93|1884.53|1886.8|1885.4|1885.05|1883.65|95
1663656300000|2022-09-20 06:45:00|1885.55|1884.15|1885.55|1884.15|1885.93|1884.53|1885.3|1883.9|11
1663656600000|2022-09-20 06:50:00|1885.68|1884.28|1887.43|1886.03|1887.55|1886.15|1885.68|1884.28|9
1663656900000|2022-09-20 06:55:00|1887.48|1885.98|1886.52|1885.02|1888.32|1886.82|1885.68|1884.18|0
1663657200000|2022-09-20 07:00:00|1886.1|1884.6|1890.98|1890.48|1891.48|1890.98|1885.26|1883.76|3392
1663657500000|2022-09-20 07:05:00|1891.85|1891.35|1899.73|1899.23|1900.98|1900.48|1891.85|1891.35|4134
1663657800000|2022-09-20 07:10:00|1899.85|1899.35|1898.48|1897.98|1900.98|1900.48|1898.48|1897.98|2465
1663658100000|2022-09-20 07:15:00|1898.73|1898.23|1895.48|1894.98|1899.73|1899.23|1895.23|1894.73|2037
1663658400000|2022-09-20 07:20:00|1895.73|1895.23|1896.35|1895.85|1900.23|1899.73|1895.73|1895.23|1807
1663658700000|2022-09-20 07:25:00|1896.23|1895.73|1894.85|1894.35|1896.98|1896.48|1893.48|1892.98|1011
1663659000000|2022-09-20 07:30:00|1894.98|1894.48|1890.23|1889.73|1897.23|1896.73|1887.98|1887.48|2868
1663659300000|2022-09-20 07:35:00|1889.73|1889.23|1887.73|1887.23|1890.6|1890.1|1887.23|1886.73|2320
1663659600000|2022-09-20 07:40:00|1887.67|1887.17|1884.17|1883.67|1888.92|1888.42|1884.04|1883.54|1263
1663659900000|2022-09-20 07:45:00|1883.79|1883.29|1882.42|1881.92|1885.42|1884.92|1881.67|1881.17|2675
1663660200000|2022-09-20 07:50:00|1882.67|1882.17|1881.42|1880.92|1883.67|1883.17|1880.42|1879.92|1813
1663660500000|2022-09-20 07:55:00|1881.67|1881.17|1883.67|1883.17|1883.67|1883.17|1880.67|1880.17|1065
1663660800000|2022-09-20 08:00:00|1883.42|1882.92|1881.67|1881.17|1883.92|1883.42|1881.17|1880.67|1220
1663661100000|2022-09-20 08:05:00|1881.17|1880.67|1877.92|1877.42|1881.29|1880.79|1876.92|1876.42|1490
1663661400000|2022-09-20 08:10:00|1878.17|1877.67|1879.42|1878.92|1879.42|1878.92|1876.42|1875.92|786
1663661700000|2022-09-20 08:15:00|1879.17|1878.67|1876.67|1876.17|1879.17|1878.67|1876.42|1875.92|1164
1663662000000|2022-09-20 08:20:00|1877.04|1876.54|1878.42|1877.92|1878.42|1877.92|1876.17|1875.67|728
1663662300000|2022-09-20 08:25:00|1878.17|1877.67|1877.92|1877.42|1878.42|1877.92|1875.79|1875.29|648
1663662600000|2022-09-20 08:30:00|1877.67|1877.17|1879.42|1878.92|1879.67|1879.17|1877.54|1877.04|925
1663662900000|2022-09-20 08:35:00|1879.67|1879.17|1880.92|1880.42|1881.17|1880.67|1879.29|1878.79|449
1663663200000|2022-09-20 08:40:00|1880.79|1880.29|1880.67|1880.17|1881.42|1880.92|1879.42|1878.92|436
1663663500000|2022-09-20 08:45:00|1880.92|1880.42|1880.42|1879.92|1881.67|1881.17|1879.79|1879.29|524
1663663800000|2022-09-20 08:50:00|1880.54|1880.04|1878.92|1878.42|1882.17|1881.67|1878.92|1878.42|498
1663664100000|2022-09-20 08:55:00|1879.04|1878.54|1878.17|1877.67|1879.67|1879.17|1877.29|1876.79|627
1663664400000|2022-09-20 09:00:00|1877.92|1877.42|1877.42|1876.92|1878.67|1878.17|1876.17|1875.67|519
1663664700000|2022-09-20 09:05:00|1877.29|1876.79|1877.04|1876.54|1878.17|1877.67|1876.17|1875.67|747
1663665000000|2022-09-20 09:10:00|1876.92|1876.42|1874.42|1873.92|1877.17|1876.67|1873.92|1873.42|741
1663665300000|2022-09-20 09:15:00|1874.17|1873.67|1871.67|1871.17|1874.67|1874.17|1871.67|1871.17|894
1663665600000|2022-09-20 09:20:00|1871.42|1870.92|1869.92|1869.42|1872.42|1871.92|1869.67|1869.17|672
1663665900000|2022-09-20 09:25:00|1869.67|1869.17|1872.42|1871.92|1873.42|1872.92|1869.67|1869.17|624
1663666200000|2022-09-20 09:30:00|1872.67|1872.17|1871.17|1870.67|1873.92|1873.42|1871.17|1870.67|577
1663666500000|2022-09-20 09:35:00|1871.04|1870.54|1870.42|1869.92|1871.42|1870.92|1869.04|1868.54|626
1663666800000|2022-09-20 09:40:00|1870.29|1869.79|1867.42|1866.92|1870.79|1870.29|1867.42|1866.92|566
1663667100000|2022-09-20 09:45:00|1867.67|1867.17|1867.54|1867.04|1868.17|1867.67|1866.42|1865.92|771
1663667400000|2022-09-20 09:50:00|1867.67|1867.17|1867.67|1867.17|1868.42|1867.92|1866.17|1865.67|552
1663667700000|2022-09-20 09:55:00|1867.42|1866.92|1868.67|1868.17|1869.17|1868.67|1867.17|1866.67|461
1663668000000|2022-09-20 10:00:00|1868.92|1868.42|1865.92|1865.42|1868.92|1868.42|1863.92|1863.42|758
1663668300000|2022-09-20 10:05:00|1865.79|1865.29|1864.92|1864.42|1866.17|1865.67|1864.42|1863.92|432
1663668600000|2022-09-20 10:10:00|1865.17|1864.67|1866.17|1865.67|1866.67|1866.17|1864.04|1863.54|377
1663668900000|2022-09-20 10:15:00|1866.29|1865.79|1866.29|1865.79|1866.67|1866.17|1864.92|1864.42|336
1663669200000|2022-09-20 10:20:00|1866.42|1865.92|1866.92|1866.42|1867.42|1866.92|1864.92|1864.42|498
1663669500000|2022-09-20 10:25:00|1866.67|1866.17|1868.04|1867.54|1868.17|1867.67|1865.17|1864.67|591
1663669800000|2022-09-20 10:30:00|1868.17|1867.67|1869.92|1869.42|1869.92|1869.42|1867.42|1866.92|401
1663670100000|2022-09-20 10:35:00|1870.04|1869.54|1869.67|1869.17|1870.17|1869.67|1869.42|1868.92|315
1663670400000|2022-09-20 10:40:00|1869.42|1868.92|1867.92|1867.42|1869.67|1869.17|1867.42|1866.92|331
1663670700000|2022-09-20 10:45:00|1867.79|1867.29|1866.79|1866.29|1868.42|1867.92|1865.54|1865.04|483
1663671000000|2022-09-20 10:50:00|1866.92|1866.42|1868.17|1867.67|1869.17|1868.67|1866.92|1866.42|345
1663671300000|2022-09-20 10:55:00|1868.29|1867.79|1868.42|1867.92|1868.92|1868.42|1867.54|1867.04|178
1663671600000|2022-09-20 11:00:00|1868.17|1867.67|1869.42|1868.92|1870.17|1869.67|1868.17|1867.67|252
1663671900000|2022-09-20 11:05:00|1869.29|1868.79|1871.17|1870.67|1871.92|1871.42|1869.17|1868.67|1073
1663672200000|2022-09-20 11:10:00|1871.42|1870.92|1869.54|1869.04|1871.42|1870.92|1868.92|1868.42|712
1663672500000|2022-09-20 11:15:00|1869.67|1869.17|1872.42|1871.92|1872.67|1872.17|1869.42|1868.92|464
1663672800000|2022-09-20 11:20:00|1872.29|1871.79|1870.92|1870.42|1872.67|1872.17|1870.92|1870.42|722
1663673100000|2022-09-20 11:25:00|1871.17|1870.67|1871.92|1871.42|1872.54|1872.04|1870.92|1870.42|293
1663673400000|2022-09-20 11:30:00|1871.67|1871.17|1872.04|1871.54|1872.92|1872.42|1871.17|1870.67|307
1663673700000|2022-09-20 11:35:00|1872.17|1871.67|1871.54|1871.04|1872.92|1872.42|1871.42|1870.92|338
1663674000000|2022-09-20 11:40:00|1871.48|1870.98|1870.36|1869.86|1871.61|1871.11|1869.61|1869.11|602
1663674300000|2022-09-20 11:45:00|1870.48|1869.98|1869.98|1869.48|1870.86|1870.36|1868.86|1868.36|324
1663674600000|2022-09-20 11:50:00|1870.11|1869.61|1870.73|1870.23|1871.36|1870.86|1869.98|1869.48|155
1663674900000|2022-09-20 11:55:00|1870.86|1870.36|1870.11|1869.61|1871.23|1870.73|1870.11|1869.61|127
1663675200000|2022-09-20 12:00:00|1870.36|1869.86|1869.86|1869.36|1871.11|1870.61|1869.61|1869.11|209
1663675500000|2022-09-20 12:05:00|1869.73|1869.23|1866.86|1866.36|1870.23|1869.73|1866.73|1866.23|465
1663675800000|2022-09-20 12:10:00|1867.11|1866.61|1868.11|1867.61|1869.11|1868.61|1866.86|1866.36|258
1663676100000|2022-09-20 12:15:00|1867.86|1867.36|1868.23|1867.73|1869.36|1868.86|1867.36|1866.86|195
1663676400000|2022-09-20 12:20:00|1868.36|1867.86|1867.98|1867.48|1868.86|1868.36|1867.61|1867.11|352
1663676700000|2022-09-20 12:25:00|1868.11|1867.61|1867.23|1866.73|1868.36|1867.86|1866.61|1866.11|341
1663677000000|2022-09-20 12:30:00|1867.36|1866.86|1868.11|1867.61|1868.86|1868.36|1866.98|1866.48|355
1663677300000|2022-09-20 12:35:00|1868.23|1867.73|1869.61|1869.11|1869.61|1869.11|1868.11|1867.61|325
1663677600000|2022-09-20 12:40:00|1869.86|1869.36|1869.73|1869.23|1871.36|1870.86|1869.61|1869.11|572
1663677900000|2022-09-20 12:45:00|1869.86|1869.36|1868.48|1867.98|1870.36|1869.86|1868.11|1867.61|915
1663678200000|2022-09-20 12:50:00|1868.61|1868.11|1868.48|1867.98|1869.11|1868.61|1867.11|1866.61|444
1663678500000|2022-09-20 12:55:00|1868.61|1868.11|1866.11|1865.61|1868.86|1868.36|1865.86|1865.36|539
1663678800000|2022-09-20 13:00:00|1866.36|1865.86|1868.61|1868.11|1868.61|1868.11|1866.23|1865.73|276
1663679100000|2022-09-20 13:05:00|1868.48|1867.98|1868.36|1867.86|1869.36|1868.86|1867.11|1866.61|288
1663679400000|2022-09-20 13:10:00|1868.23|1867.73|1869.11|1868.61|1869.23|1868.73|1867.23|1866.73|359
1663679700000|2022-09-20 13:15:00|1869.36|1868.86|1868.36|1867.86|1869.36|1868.86|1867.86|1867.36|356
1663680000000|2022-09-20 13:20:00|1868.11|1867.61|1867.86|1867.36|1868.48|1867.98|1866.61|1866.11|434
1663680300000|2022-09-20 13:25:00|1867.98|1867.48|1866.86|1866.36|1868.11|1867.61|1866.61|1866.11|253
1663680600000|2022-09-20 13:30:00|1866.98|1866.48|1865.11|1864.61|1867.36|1866.86|1863.98|1863.48|849
1663680900000|2022-09-20 13:35:00|1864.86|1864.36|1862.86|1862.36|1864.98|1864.48|1862.11|1861.61|1136
1663681200000|2022-09-20 13:40:00|1862.73|1862.23|1861.98|1861.48|1862.86|1862.36|1860.23|1859.73|1294
1663681500000|2022-09-20 13:45:00|1862.11|1861.61|1861.86|1861.36|1863.11|1862.61|1861.23|1860.73|926
1663681800000|2022-09-20 13:50:00|1861.73|1861.23|1860.11|1859.61|1861.86|1861.36|1857.36|1856.86|1816
1663682100000|2022-09-20 13:55:00|1860.36|1859.86|1862.86|1862.36|1862.98|1862.48|1860.11|1859.61|1713
1663682400000|2022-09-20 14:00:00|1862.98|1862.48|1861.11|1860.61|1862.98|1862.48|1860.36|1859.86|1406
1663682700000|2022-09-20 14:05:00|1860.98|1860.48|1863.73|1863.23|1864.61|1864.11|1860.98|1860.48|1015
1663683000000|2022-09-20 14:10:00|1863.79|1863.29|1859.92|1859.42|1864.54|1864.04|1858.67|1858.17|1116
1663683300000|2022-09-20 14:15:00|1860.17|1859.67|1857.92|1857.42|1860.42|1859.92|1857.17|1856.67|996
1663683600000|2022-09-20 14:20:00|1857.79|1857.29|1860.67|1860.17|1861.67|1861.17|1857.79|1857.29|1311
1663683900000|2022-09-20 14:25:00|1860.79|1860.29|1861.92|1861.42|1862.67|1862.17|1860.04|1859.54|1020
1663684200000|2022-09-20 14:30:00|1861.67|1861.17|1859.42|1858.92|1861.67|1861.17|1859.17|1858.67|480
1663684500000|2022-09-20 14:35:00|1859.54|1859.04|1857.42|1856.92|1860.67|1860.17|1856.92|1856.42|883
1663684800000|2022-09-20 14:40:00|1857.54|1857.04|1859.42|1858.92|1860.67|1860.17|1857.42|1856.92|847
1663685100000|2022-09-20 14:45:00|1859.29|1858.79|1859.17|1858.67|1859.67|1859.17|1857.67|1857.17|856
1663685400000|2022-09-20 14:50:00|1859.29|1858.79|1861.17|1860.67|1862.17|1861.67|1859.17|1858.67|817
1663685700000|2022-09-20 14:55:00|1861.04|1860.54|1864.42|1863.92|1864.42|1863.92|1860.67|1860.17|1496
1663686000000|2022-09-20 15:00:00|1864.17|1863.67|1861.42|1860.92|1864.54|1864.04|1859.92|1859.42|1320
1663686300000|2022-09-20 15:05:00|1861.67|1861.17|1864.42|1863.92|1865.42|1864.92|1861.42|1860.92|936
1663686600000|2022-09-20 15:10:00|1864.17|1863.67|1861.67|1861.17|1864.92|1864.42|1861.42|1860.92|1332
1663686900000|2022-09-20 15:15:00|1861.42|1860.92|1859.42|1858.92|1861.92|1861.42|1858.92|1858.42|2206
1663687200000|2022-09-20 15:20:00|1859.29|1858.79|1859.07|1857.57|1860.67|1860.17|1858.04|1857.54|2982
1663687500000|2022-09-20 15:25:00|1859.13|1857.63|1858.73|1857.23|1860.09|1858.59|1858.31|1856.81|1834
1663687800000|2022-09-20 15:30:00|1858.72|1857.22|1858.37|1856.97|1859.21|1857.71|1855.74|1854.34|577
1663688100000|2022-09-20 15:35:00|1858.24|1856.84|1860.62|1859.22|1860.62|1859.22|1857.74|1856.34|225
1663688400000|2022-09-20 15:40:00|1860.74|1859.34|1861.12|1859.72|1861.87|1860.47|1860.49|1859.09|197
1663688700000|2022-09-20 15:45:00|1860.99|1859.59|1861.12|1859.72|1861.37|1859.97|1860.87|1859.47|10
1663689000000|2022-09-20 15:50:00|1861.24|1859.84|1862.24|1860.84|1862.87|1861.47|1860.62|1859.22|51
1663689300000|2022-09-20 15:55:00|1862.37|1860.97|1863.55|1862.05|1863.99|1862.59|1862.37|1860.97|2
1663689600000|2022-09-20 16:00:00|1863.56|1862.06|1863.99|1862.49|1864|1862.5|1863.12|1861.62|0
1663689900000|2022-09-20 16:05:00|1864|1862.5|1863.53|1862.03|1864.43|1862.93|1863.11|1861.61|0
1663690200000|2022-09-20 16:10:00|1863.12|1861.62|1863.47|1861.97|1863.55|1862.05|1862.61|1861.11|0
1663690500000|2022-09-20 16:15:00|1863.05|1861.55|1862.4|1860.9|1863.9|1862.4|1862.17|1860.67|0
1663690800000|2022-09-20 16:20:00|1862.61|1861.11|1861.81|1860.31|1862.68|1861.18|1861.8|1860.3|0
1663691100000|2022-09-20 16:25:00|1861.8|1860.3|1859.53|1858.03|1861.81|1860.31|1859.11|1857.61|0
1663691400000|2022-09-20 16:30:00|1859.54|1858.04|1857.4|1855.9|1859.54|1858.04|1856.98|1855.48|0
1663691700000|2022-09-20 16:35:00|1857.41|1855.91|1857.43|1855.93|1858.27|1856.77|1856.97|1855.47|0
1663692000000|2022-09-20 16:40:00|1857.02|1855.52|1857.01|1855.51|1857.44|1855.94|1856.58|1855.08|0
1663692300000|2022-09-20 16:45:00|1857|1855.5|1856.59|1855.09|1857.03|1855.53|1856.15|1854.65|0
1663692600000|2022-09-20 16:50:00|1856.6|1855.1|1857.91|1856.41|1857.91|1856.41|1856.16|1854.66|0
1663692900000|2022-09-20 16:55:00|1857.92|1856.42|1857.9|1856.4|1858.34|1856.84|1857.47|1855.97|0
1663693200000|2022-09-20 17:00:00|1857.49|1855.99|1856.61|1855.11|1858.33|1856.83|1856.61|1855.11|0
1663693500000|2022-09-20 17:05:00|1856.62|1855.12|1855.75|1854.25|1857.03|1855.53|1855.32|1853.82|0
1663693800000|2022-09-20 17:10:00|1855.74|1854.24|1854.45|1852.95|1855.75|1854.25|1854.02|1852.52|0
1663694100000|2022-09-20 17:15:00|1854.44|1852.94|1853.18|1851.68|1854.44|1852.94|1853.13|1851.63|0
1663694400000|2022-09-20 17:20:00|1853.39|1851.89|1853.34|1851.84|1853.6|1852.1|1851.7|1850.2|0
1663694700000|2022-09-20 17:25:00|1852.93|1851.43|1850.23|1848.73|1852.93|1851.43|1849.4|1847.9|0
1663695000000|2022-09-20 17:30:00|1849.81|1848.31|1847.65|1846.15|1849.81|1848.31|1847.24|1845.74|0
1663695300000|2022-09-20 17:35:00|1847.64|1846.14|1848.19|1846.69|1848.6|1847.1|1847.64|1846.14|0
1663695600000|2022-09-20 17:40:00|1847.98|1846.48|1849.06|1847.56|1849.49|1847.99|1847.76|1846.26|0
1663695900000|2022-09-20 17:45:00|1848.64|1847.14|1847.21|1845.71|1849.08|1847.58|1847.21|1845.71|0
1663696200000|2022-09-20 17:50:00|1847.2|1845.7|1846.16|1844.66|1847.64|1846.14|1845.75|1844.25|0
1663696500000|2022-09-20 17:55:00|1846.58|1845.08|1845.69|1844.19|1846.58|1845.08|1845.25|1843.75|0
1663696800000|2022-09-20 18:00:00|1845.7|1844.2|1846.76|1845.26|1847.2|1845.7|1845.69|1844.19|0
1663697100000|2022-09-20 18:05:00|1846.77|1845.27|1847.96|1846.46|1847.96|1846.46|1846.76|1845.26|0
1663697400000|2022-09-20 18:10:00|1847.95|1846.45|1847.94|1846.44|1847.96|1846.46|1847.06|1845.56|0
1663697700000|2022-09-20 18:15:00|1847.93|1846.43|1848.83|1847.33|1848.83|1847.33|1846.22|1844.72|0
1663698000000|2022-09-20 18:20:00|1848.82|1847.32|1850.56|1849.06|1851.02|1849.52|1848.4|1846.9|0
1663698300000|2022-09-20 18:25:00|1850.55|1849.05|1849.69|1848.19|1850.97|1849.47|1849.26|1847.76|0
1663698600000|2022-09-20 18:30:00|1849.68|1848.18|1848.21|1846.71|1849.68|1848.18|1848.2|1846.7|0
1663698900000|2022-09-20 18:35:00|1848.2|1846.7|1848.21|1846.71|1848.87|1847.37|1847.77|1846.27|0
1663699200000|2022-09-20 18:40:00|1848.42|1846.92|1848.64|1847.14|1849.48|1847.98|1846.69|1845.19|0
1663699500000|2022-09-20 18:45:00|1848.63|1847.13|1852.05|1850.55|1853.03|1851.53|1848.62|1847.12|0
1663699800000|2022-09-20 18:50:00|1852.04|1850.54|1850.76|1849.26|1852.06|1850.56|1850.33|1848.83|0
1663700100000|2022-09-20 18:55:00|1850.75|1849.25|1852.06|1850.56|1852.72|1851.22|1850.32|1848.82|0
1663700400000|2022-09-20 19:00:00|1851.64|1850.14|1852.45|1850.95|1854.19|1852.69|1851.63|1850.13|0
1663700700000|2022-09-20 19:05:00|1852.66|1851.16|1851.57|1850.07|1852.88|1851.38|1850.72|1849.22|0
1663701000000|2022-09-20 19:10:00|1851.58|1850.08|1854.14|1852.64|1854.15|1852.65|1851.56|1850.06|0
1663701300000|2022-09-20 19:15:00|1854.13|1852.63|1854.99|1853.49|1855.43|1853.93|1854.11|1852.61|0
1663701600000|2022-09-20 19:20:00|1855|1853.5|1855.87|1854.37|1856.72|1855.22|1854.57|1853.07|0
1663701900000|2022-09-20 19:25:00|1856.28|1854.78|1857.52|1856.02|1857.56|1856.06|1856.27|1854.77|0
1663702200000|2022-09-20 19:30:00|1857.51|1856.01|1857.84|1856.34|1857.84|1856.34|1854.88|1853.38|0
1663702500000|2022-09-20 19:35:00|1857.83|1856.33|1859.16|1857.66|1859.59|1858.09|1857.41|1855.91|0
1663702800000|2022-09-20 19:40:00|1859.15|1857.65|1859.16|1857.66|1859.59|1858.09|1858.29|1856.79|0
1663703100000|2022-09-20 19:45:00|1859.58|1858.08|1859.61|1858.11|1860.48|1858.98|1859.15|1857.65|0
1663703400000|2022-09-20 19:50:00|1859.6|1858.1|1858.67|1857.17|1860.05|1858.55|1857.36|1855.86|0
1663703700000|2022-09-20 19:55:00|1858.66|1857.16|1856.95|1855.45|1858.66|1857.16|1856.95|1855.45|0
1663704000000|2022-09-20 20:00:00|1856.96|1855.46|1858.91|1857.41|1860.32|1858.82|1856.96|1855.46|0
1663704300000|2022-09-20 20:05:00|1858.9|1857.4|1860.54|1859.04|1860.62|1859.12|1858.78|1857.28|0
1663704600000|2022-09-20 20:10:00|1860.41|1858.91|1859.95|1858.45|1861.07|1859.57|1859.91|1858.41|0
1663704900000|2022-09-20 20:15:00|1860.03|1858.53|1859.48|1857.98|1860.72|1859.22|1859.48|1857.98|0
1663705200000|2022-09-20 20:20:00|1859.56|1858.06|1859.12|1857.62|1859.78|1858.28|1859.12|1857.62|0
1663705500000|2022-09-20 20:25:00|1859.16|1857.66|1858.94|1857.44|1859.5|1858|1858.86|1857.36|0
1663705800000|2022-09-20 20:30:00|1858.86|1857.36|1858.81|1857.31|1859.33|1857.83|1858.73|1857.23|0
1663706100000|2022-09-20 20:35:00|1858.82|1857.32|1858.92|1857.42|1859.12|1857.62|1858.26|1856.76|0
1663706400000|2022-09-20 20:40:00|1858.93|1857.43|1858.92|1857.42|1859.01|1857.51|1858.62|1857.12|0
1663706700000|2022-09-20 20:45:00|1858.93|1857.43|1859.4|1857.9|1859.4|1857.9|1858.93|1857.43|0
1663707000000|2022-09-20 20:50:00|1859.39|1857.89|1859.48|1857.98|1859.61|1858.11|1859.22|1857.72|0
1663707300000|2022-09-20 20:55:00|1859.4|1857.9|1859.99|1858.49|1860.08|1858.58|1859.31|1857.81|0
1663707600000|2022-09-20 21:00:00|1859.94|1858.44|1859.82|1858.32|1859.99|1858.49|1859.69|1858.19|0
1663707900000|2022-09-20 21:05:00|1859.4|1857.9|1859.27|1857.77|1859.49|1857.99|1859.27|1857.77|0
1663708200000|2022-09-20 21:10:00|1859.23|1857.73|1859.27|1857.77|1859.27|1857.77|1859.23|1857.73|0
1663708500000|2022-09-20 21:15:00|1859.23|1857.73|1859.14|1857.64|1859.27|1857.77|1859.14|1857.64|0
1663708800000|2022-09-20 21:20:00|1859.1|1857.6|1859.14|1857.64|1859.14|1857.64|1859.06|1857.56|0
1663709100000|2022-09-20 21:25:00|1859.19|1857.69|1859.01|1857.51|1859.19|1857.69|1859.01|1857.51|0
1663709400000|2022-09-20 21:30:00|1859.06|1857.56|1859.1|1857.6|1859.14|1857.64|1858.93|1857.43|0
1663709700000|2022-09-20 21:35:00|1859.14|1857.64|1859.09|1857.59|1859.23|1857.73|1859.06|1857.56|0
1663710000000|2022-09-20 21:40:00|1859.05|1857.55|1859.05|1857.55|1859.05|1857.55|1859|1857.5|0
1663710300000|2022-09-20 21:45:00|1859.09|1857.59|1859|1857.5|1859.13|1857.63|1859|1857.5|0
1663710600000|2022-09-20 21:50:00|1859.05|1857.55|1859.05|1857.55|1859.09|1857.59|1859.05|1857.55|0
1663710900000|2022-09-20 21:55:00|1859.04|1857.54|1859.09|1857.59|1859.17|1857.67|1859|1857.5|0
1663711200000|2022-09-20 22:00:00|1859.22|1857.72|1858.02|1856.52|1859.3|1857.8|1857.41|1855.91|0
1663711500000|2022-09-20 22:05:00|1858.1|1856.6|1857.59|1856.09|1858.27|1856.77|1857.37|1855.87|0
1663711800000|2022-09-20 22:10:00|1857.63|1856.13|1857.11|1855.61|1858.02|1856.52|1856.94|1855.44|0
1663712100000|2022-09-20 22:15:00|1857.16|1855.66|1856.99|1855.49|1857.33|1855.83|1856.94|1855.44|0
1663712400000|2022-09-20 22:20:00|1857.03|1855.53|1857.16|1855.66|1857.24|1855.74|1856.86|1855.36|0
1663712700000|2022-09-20 22:25:00|1857.2|1855.7|1857.24|1855.74|1857.93|1856.43|1857.16|1855.66|0
1663713000000|2022-09-20 22:30:00|1857.25|1855.75|1857.54|1856.04|1857.8|1856.3|1857.25|1855.75|0
1663713300000|2022-09-20 22:35:00|1857.41|1855.91|1857.54|1856.04|1857.72|1856.22|1857.33|1855.83|0
1663713600000|2022-09-20 22:40:00|1857.55|1856.05|1858.02|1856.52|1858.1|1856.6|1857.55|1856.05|0
1663713900000|2022-09-20 22:45:00|1858.01|1856.51|1857.63|1856.13|1858.01|1856.51|1857.41|1855.91|0
1663714200000|2022-09-20 22:50:00|1857.72|1856.22|1857.72|1856.22|1858.19|1856.69|1857.72|1856.22|0
1663714500000|2022-09-20 22:55:00|1857.76|1856.26|1858.4|1856.9|1858.4|1856.9|1857.72|1856.22|0
1663714800000|2022-09-20 23:00:00|1858.49|1856.99|1858.19|1856.69|1858.79|1857.29|1858.1|1856.6|0
1663715100000|2022-09-20 23:05:00|1858.14|1856.64|1856.77|1855.27|1858.23|1856.73|1856.68|1855.18|0
1663715400000|2022-09-20 23:10:00|1856.73|1855.23|1855.99|1854.49|1857.03|1855.53|1855.99|1854.49|0
1663715700000|2022-09-20 23:15:00|1856.07|1854.57|1856.42|1854.92|1856.55|1855.05|1855.99|1854.49|0
1663716000000|2022-09-20 23:20:00|1856.46|1854.96|1856.76|1855.26|1856.85|1855.35|1856.46|1854.96|0
1663716300000|2022-09-20 23:25:00|1856.85|1855.35|1856.85|1855.35|1857.28|1855.78|1856.8|1855.3|0
1663716600000|2022-09-20 23:30:00|1856.93|1855.43|1857.62|1856.12|1857.66|1856.16|1856.67|1855.17|0
1663716900000|2022-09-20 23:35:00|1857.66|1856.16|1857.62|1856.12|1857.79|1856.29|1857.41|1855.91|0
1663717200000|2022-09-20 23:40:00|1857.71|1856.21|1857.84|1856.34|1858.09|1856.59|1857.71|1856.21|0
1663717500000|2022-09-20 23:45:00|1857.92|1856.42|1858.09|1856.59|1858.26|1856.76|1857.84|1856.34|0
1663717800000|2022-09-20 23:50:00|1858.1|1856.6|1858.35|1856.85|1858.48|1856.98|1857.62|1856.12|0
1663718100000|2022-09-20 23:55:00|1858.39|1856.89|1858.01|1856.51|1858.39|1856.89|1857.53|1856.03|0
1663718400000|2022-09-21 00:00:00|1858|1856.5|1858.81|1857.31|1859.19|1857.69|1857.56|1856.06|0
1663718700000|2022-09-21 00:05:00|1858.85|1857.35|1858.98|1857.48|1859.07|1857.57|1858.55|1857.05|0
1663719000000|2022-09-21 00:10:00|1859.07|1857.57|1859.6|1858.1|1860.05|1858.55|1859.07|1857.57|0
1663719300000|2022-09-21 00:15:00|1859.52|1858.02|1857.75|1856.25|1859.52|1858.02|1856.48|1854.98|0
1663719600000|2022-09-21 00:20:00|1857.76|1856.26|1857.77|1856.27|1858.4|1856.9|1857.34|1855.84|0
1663719900000|2022-09-21 00:25:00|1857.76|1856.26|1858.19|1856.69|1858.2|1856.7|1857.34|1855.84|0
1663720200000|2022-09-21 00:30:00|1858.2|1856.7|1857.78|1856.28|1858.2|1856.7|1857.35|1855.85|0
1663720500000|2022-09-21 00:35:00|1858.2|1856.7|1858.82|1857.32|1859.05|1857.55|1857.34|1855.84|0
1663720800000|2022-09-21 00:40:00|1858.83|1857.33|1859.04|1857.54|1859.05|1857.55|1858.61|1857.11|0
1663721100000|2022-09-21 00:45:00|1859.03|1857.53|1858.2|1856.7|1859.03|1857.53|1858.19|1856.69|0
1663721400000|2022-09-21 00:50:00|1858.19|1856.69|1857.78|1856.28|1858.19|1856.69|1857.35|1855.85|0
1663721700000|2022-09-21 00:55:00|1857.79|1856.29|1857.35|1855.85|1858.63|1857.13|1856.93|1855.43|0
1663722000000|2022-09-21 01:00:00|1857.14|1855.64|1856.92|1855.42|1857.35|1855.85|1856.92|1855.42|0
1663722300000|2022-09-21 01:05:00|1856.93|1855.43|1857.35|1855.85|1857.77|1856.27|1856.92|1855.42|0
1663722600000|2022-09-21 01:10:00|1857.34|1855.84|1857.35|1855.85|1857.36|1855.86|1856.92|1855.42|0
1663722900000|2022-09-21 01:15:00|1857.14|1855.64|1857.36|1855.86|1857.78|1856.28|1856.93|1855.43|0
1663723200000|2022-09-21 01:20:00|1857.57|1856.07|1856.49|1854.99|1857.78|1856.28|1856.48|1854.98|0
1663723500000|2022-09-21 01:25:00|1856.48|1854.98|1855.2|1853.7|1856.49|1854.99|1854.77|1853.27|0
1663723800000|2022-09-21 01:30:00|1854.79|1853.29|1854.34|1852.84|1855.21|1853.71|1853.93|1852.43|0
1663724100000|2022-09-21 01:35:00|1854.35|1852.85|1854.38|1852.88|1854.8|1853.3|1853.93|1852.43|0
1663724400000|2022-09-21 01:40:00|1854.37|1852.87|1854.6|1853.1|1854.81|1853.31|1854.37|1852.87|0
1663724700000|2022-09-21 01:45:00|1854.39|1852.89|1855.24|1853.74|1855.24|1853.74|1854.38|1852.88|0
1663725000000|2022-09-21 01:50:00|1855.23|1853.73|1854.39|1852.89|1855.24|1853.74|1854.39|1852.89|0
1663725300000|2022-09-21 01:55:00|1854.38|1852.88|1854.38|1852.88|1854.8|1853.3|1853.54|1852.04|0
1663725600000|2022-09-21 02:00:00|1854.39|1852.89|1854.38|1852.88|1854.81|1853.31|1854.37|1852.87|0
1663725900000|2022-09-21 02:05:00|1854.39|1852.89|1856.11|1854.61|1856.53|1855.03|1854.39|1852.89|0
1663726200000|2022-09-21 02:10:00|1856.12|1854.62|1855.69|1854.19|1856.32|1854.82|1855.69|1854.19|0
1663726500000|2022-09-21 02:15:00|1855.48|1853.98|1855.27|1853.77|1855.69|1854.19|1855.26|1853.76|0
1663726800000|2022-09-21 02:20:00|1855.69|1854.19|1855.7|1854.2|1855.7|1854.2|1855.27|1853.77|0
1663727100000|2022-09-21 02:25:00|1856.12|1854.62|1856.12|1854.62|1856.55|1855.05|1856.12|1854.62|0
1663727400000|2022-09-21 02:30:00|1856.11|1854.61|1855.7|1854.2|1856.12|1854.62|1855.27|1853.77|0
1663727700000|2022-09-21 02:35:00|1855.72|1854.22|1855.73|1854.23|1856.15|1854.65|1855.72|1854.22|0
1663728000000|2022-09-21 02:40:00|1855.72|1854.22|1856.16|1854.66|1856.16|1854.66|1855.72|1854.22|0
1663728300000|2022-09-21 02:45:00|1856.58|1855.08|1855.73|1854.23|1856.58|1855.08|1855.73|1854.23|0
1663728600000|2022-09-21 02:50:00|1855.74|1854.24|1856.36|1854.86|1856.58|1855.08|1855.73|1854.23|0
1663728900000|2022-09-21 02:55:00|1856.15|1854.65|1856.15|1854.65|1856.57|1855.07|1856.14|1854.64|0
1663729200000|2022-09-21 03:00:00|1856.14|1854.64|1856.14|1854.64|1856.56|1855.06|1855.92|1854.42|0
1663729500000|2022-09-21 03:05:00|1856.13|1854.63|1855.71|1854.21|1856.14|1854.64|1855.71|1854.21|0
1663729800000|2022-09-21 03:10:00|1855.72|1854.22|1855.71|1854.21|1856.14|1854.64|1855.71|1854.21|0
1663730100000|2022-09-21 03:15:00|1855.92|1854.42|1855.29|1853.79|1855.92|1854.42|1855.28|1853.78|0
1663730400000|2022-09-21 03:20:00|1855.5|1854|1855.3|1853.8|1855.5|1854|1855.28|1853.78|0
1663730700000|2022-09-21 03:25:00|1855.29|1853.79|1855.29|1853.79|1855.71|1854.21|1855.28|1853.78|0
1663731000000|2022-09-21 03:30:00|1855.3|1853.8|1855.29|1853.79|1855.72|1854.22|1855.29|1853.79|0
1663731300000|2022-09-21 03:35:00|1855.3|1853.8|1855.51|1854.01|1856.15|1854.65|1855.29|1853.79|0
1663731600000|2022-09-21 03:40:00|1855.5|1854|1855.3|1853.8|1855.5|1854|1855.29|1853.79|0
1663731900000|2022-09-21 03:45:00|1855.72|1854.22|1855.73|1854.23|1855.74|1854.24|1855.72|1854.22|0
1663732200000|2022-09-21 03:50:00|1855.74|1854.24|1856.16|1854.66|1856.16|1854.66|1855.73|1854.23|0
1663732500000|2022-09-21 03:55:00|1856.15|1854.65|1856.57|1855.07|1856.58|1855.08|1856.14|1854.64|0
1663732800000|2022-09-21 04:00:00|1856.58|1855.08|1856.15|1854.65|1856.58|1855.08|1856.15|1854.65|0
1663733100000|2022-09-21 04:05:00|1856.14|1854.64|1855.72|1854.22|1856.15|1854.65|1855.72|1854.22|0
1663733400000|2022-09-21 04:10:00|1855.93|1854.43|1855.72|1854.22|1856.14|1854.64|1855.71|1854.21|0
1663733700000|2022-09-21 04:15:00|1855.71|1854.21|1855.72|1854.22|1855.72|1854.22|1855.71|1854.21|0
1663734000000|2022-09-21 04:20:00|1855.71|1854.21|1855.29|1853.79|1855.72|1854.22|1855.29|1853.79|0
1663734300000|2022-09-21 04:25:00|1855.08|1853.58|1855.28|1853.78|1855.29|1853.79|1854.86|1853.36|0
1663734600000|2022-09-21 04:30:00|1854.86|1853.36|1855.28|1853.78|1855.28|1853.78|1854.86|1853.36|0
1663734900000|2022-09-21 04:35:00|1855.29|1853.79|1855.29|1853.79|1855.3|1853.8|1855.29|1853.79|0
1663735200000|2022-09-21 04:40:00|1855.3|1853.8|1855.72|1854.22|1855.72|1854.22|1855.29|1853.79|0
1663735500000|2022-09-21 04:45:00|1855.51|1854.01|1855.3|1853.8|1855.51|1854.01|1855.3|1853.8|0
1663735800000|2022-09-21 04:50:00|1855.29|1853.79|1854.45|1852.95|1855.29|1853.79|1854.45|1852.95|0
1663736100000|2022-09-21 04:55:00|1854.46|1852.96|1854.85|1853.35|1854.88|1853.38|1854.46|1852.96|0
1663736400000|2022-09-21 05:00:00|1854.86|1853.36|1856.13|1854.63|1856.13|1854.63|1854.86|1853.36|0
1663736700000|2022-09-21 05:05:00|1856.54|1855.04|1855.71|1854.21|1856.97|1855.47|1855.27|1853.77|0
1663737000000|2022-09-21 05:10:00|1855.7|1854.2|1856.12|1854.62|1856.13|1854.63|1855.7|1854.2|0
1663737300000|2022-09-21 05:15:00|1856.11|1854.61|1856.52|1855.02|1856.54|1855.04|1856.11|1854.61|0
1663737600000|2022-09-21 05:20:00|1856.51|1855.01|1856.52|1855.02|1856.94|1855.44|1856.51|1855.01|0
1663737900000|2022-09-21 05:25:00|1856.59|1855.09|1857.9|1856.4|1857.9|1856.4|1856.59|1855.09|0
1663738200000|2022-09-21 05:30:00|1857.89|1856.39|1857.92|1856.42|1857.92|1856.42|1857.48|1855.98|0
1663738500000|2022-09-21 05:35:00|1857.91|1856.41|1857.48|1855.98|1857.91|1856.41|1857.48|1855.98|0
1663738800000|2022-09-21 05:40:00|1857.47|1855.97|1857.46|1855.96|1857.9|1856.4|1857.46|1855.96|0
1663739100000|2022-09-21 05:45:00|1857.47|1855.97|1857.88|1856.38|1857.89|1856.39|1857.46|1855.96|0
1663739400000|2022-09-21 05:50:00|1857.89|1856.39|1859.18|1857.68|1859.59|1858.09|1857.88|1856.38|0
1663739700000|2022-09-21 05:55:00|1858.76|1857.26|1853.66|1852.16|1859.62|1858.12|1852.8|1851.3|0
1663740000000|2022-09-21 06:00:00|1853.65|1852.15|1853.92|1852.42|1853.92|1852.42|1847.18|1845.68|0
1663740300000|2022-09-21 06:05:00|1853.93|1852.43|1854.66|1853.16|1855.61|1854.11|1853.43|1851.93|0
1663740600000|2022-09-21 06:10:00|1855.08|1853.58|1851.67|1850.17|1855.98|1854.48|1850.39|1848.89|0
1663740900000|2022-09-21 06:15:00|1851.88|1850.38|1853.07|1851.57|1854.23|1852.73|1850.61|1849.11|0
1663741200000|2022-09-21 06:20:00|1853.08|1851.58|1851.81|1850.31|1853.51|1852.01|1851.39|1849.89|0
1663741500000|2022-09-21 06:25:00|1851.6|1850.1|1847.12|1845.62|1851.81|1850.31|1847.12|1845.62|0
1663741800000|2022-09-21 06:30:00|1847.13|1845.63|1843.62|1842.22|1848.49|1847.09|1843.12|1841.72|77
1663742100000|2022-09-21 06:35:00|1843.49|1842.09|1844.99|1843.59|1845.24|1843.84|1843.49|1842.09|5
1663742400000|2022-09-21 06:40:00|1844.87|1843.47|1845.62|1844.22|1845.62|1844.22|1844.37|1842.97|21
1663742700000|2022-09-21 06:45:00|1845.49|1844.09|1847.74|1846.34|1848.49|1847.09|1845.49|1844.09|50
1663743000000|2022-09-21 06:50:00|1847.87|1846.47|1848.87|1847.47|1849.12|1847.72|1847.87|1846.47|1
1663743300000|2022-09-21 06:55:00|1848.92|1847.42|1848.1|1846.6|1849.77|1848.27|1846.41|1844.91|0
1663743600000|2022-09-21 07:00:00|1848.93|1847.43|1842.42|1841.92|1851.17|1850.67|1842.42|1841.92|4057
1663743900000|2022-09-21 07:05:00|1842.92|1842.42|1851.29|1850.79|1852.17|1851.67|1841.92|1841.42|2807
1663744200000|2022-09-21 07:10:00|1851.42|1850.92|1851.79|1851.29|1852.54|1852.04|1847.17|1846.67|1488
1663744500000|2022-09-21 07:15:00|1851.67|1851.17|1850.42|1849.92|1855.17|1854.67|1850.04|1849.54|1627
1663744800000|2022-09-21 07:20:00|1850.67|1850.17|1850.92|1850.42|1851.67|1851.17|1848.17|1847.67|1601
1663745100000|2022-09-21 07:25:00|1851.17|1850.67|1853.79|1853.29|1856.92|1856.42|1850.92|1850.42|1374
1663745400000|2022-09-21 07:30:00|1853.92|1853.42|1854.92|1854.42|1855.67|1855.17|1851.79|1851.29|1304
1663745700000|2022-09-21 07:35:00|1855.04|1854.54|1854.42|1853.92|1857.17|1856.67|1854.42|1853.92|889
1663746000000|2022-09-21 07:40:00|1854.51|1854.01|1855.63|1855.13|1856.63|1856.13|1854.13|1853.63|662
1663746300000|2022-09-21 07:45:00|1855.76|1855.26|1858.38|1857.88|1858.88|1858.38|1855.76|1855.26|749
1663746600000|2022-09-21 07:50:00|1858.51|1858.01|1859.13|1858.63|1861.26|1860.76|1857.88|1857.38|1056
1663746900000|2022-09-21 07:55:00|1859.26|1858.76|1858.01|1857.51|1859.26|1858.76|1857.26|1856.76|705
1663747200000|2022-09-21 08:00:00|1858.26|1857.76|1859.26|1858.76|1860.63|1860.13|1857.76|1857.26|880
1663747500000|2022-09-21 08:05:00|1859.51|1859.01|1861.01|1860.51|1861.26|1860.76|1857.63|1857.13|903
1663747800000|2022-09-21 08:10:00|1861.13|1860.63|1861.76|1861.26|1863.01|1862.51|1861.01|1860.51|851
1663748100000|2022-09-21 08:15:00|1862.26|1861.76|1863.01|1862.51|1863.26|1862.76|1861.51|1861.01|609
1663748400000|2022-09-21 08:20:00|1863.13|1862.63|1864.51|1864.01|1865.01|1864.51|1863.01|1862.51|742
1663748700000|2022-09-21 08:25:00|1864.88|1864.38|1862.51|1862.01|1865.26|1864.76|1862.26|1861.76|1179
1663749000000|2022-09-21 08:30:00|1862.63|1862.13|1862.26|1861.76|1863.13|1862.63|1861.26|1860.76|827
1663749300000|2022-09-21 08:35:00|1862.76|1862.26|1864.51|1864.01|1864.76|1864.26|1862.51|1862.01|568
1663749600000|2022-09-21 08:40:00|1864.76|1864.26|1865.01|1864.51|1866.26|1865.76|1864.51|1864.01|798
1663749900000|2022-09-21 08:45:00|1865.13|1864.63|1863.76|1863.26|1865.63|1865.13|1863.51|1863.01|680
1663750200000|2022-09-21 08:50:00|1864.01|1863.51|1863.76|1863.26|1864.51|1864.01|1862.76|1862.26|950
1663750500000|2022-09-21 08:55:00|1864.01|1863.51|1863.26|1862.76|1864.51|1864.01|1862.76|1862.26|401
1663750800000|2022-09-21 09:00:00|1862.76|1862.26|1861.76|1861.26|1863.76|1863.26|1861.76|1861.26|495
1663751100000|2022-09-21 09:05:00|1861.51|1861.01|1862.01|1861.51|1863.51|1863.01|1861.26|1860.76|925
1663751400000|2022-09-21 09:10:00|1862.13|1861.63|1861.76|1861.26|1862.76|1862.26|1861.51|1861.01|728
1663751700000|2022-09-21 09:15:00|1862.01|1861.51|1862.01|1861.51|1863.26|1862.76|1861.51|1861.01|491
1663752000000|2022-09-21 09:20:00|1862.26|1861.76|1863.76|1863.26|1864.01|1863.51|1861.26|1860.76|702
1663752300000|2022-09-21 09:25:00|1864.01|1863.51|1865.76|1865.26|1867.26|1866.76|1864.01|1863.51|614
1663752600000|2022-09-21 09:30:00|1865.63|1865.13|1868.51|1868.01|1868.51|1868.01|1865.51|1865.01|461
1663752900000|2022-09-21 09:35:00|1868.76|1868.26|1868.01|1867.51|1868.76|1868.26|1867.01|1866.51|979
1663753200000|2022-09-21 09:40:00|1868.26|1867.76|1868.26|1867.76|1869.01|1868.51|1867.76|1867.26|631
1663753500000|2022-09-21 09:45:00|1868.51|1868.01|1869.01|1868.51|1869.51|1869.01|1868.26|1867.76|731
1663753800000|2022-09-21 09:50:00|1869.13|1868.63|1869.26|1868.76|1870.76|1870.26|1868.63|1868.13|825
1663754100000|2022-09-21 09:55:00|1869.13|1868.63|1869.63|1869.13|1870.76|1870.26|1869.01|1868.51|391
1663754400000|2022-09-21 10:00:00|1869.51|1869.01|1869.76|1869.26|1871.51|1871.01|1869.51|1869.01|564
1663754700000|2022-09-21 10:05:00|1870.01|1869.51|1871.01|1870.51|1871.26|1870.76|1869.76|1869.26|260
1663755000000|2022-09-21 10:10:00|1871.26|1870.76|1872.26|1871.76|1872.76|1872.26|1871.26|1870.76|421
1663755300000|2022-09-21 10:15:00|1872.38|1871.88|1872.26|1871.76|1873.51|1873.01|1872.01|1871.51|312
1663755600000|2022-09-21 10:20:00|1872.01|1871.51|1870.51|1870.01|1872.26|1871.76|1870.51|1870.01|678
1663755900000|2022-09-21 10:25:00|1870.76|1870.26|1871.26|1870.76|1871.26|1870.76|1869.76|1869.26|853
1663756200000|2022-09-21 10:30:00|1871.01|1870.51|1869.26|1868.76|1871.01|1870.51|1869.01|1868.51|459
1663756500000|2022-09-21 10:35:00|1869.01|1868.51|1869.51|1869.01|1870.76|1870.26|1868.26|1867.76|683
1663756800000|2022-09-21 10:40:00|1869.76|1869.26|1869.76|1869.26|1870.51|1870.01|1869.26|1868.76|220
1663757100000|2022-09-21 10:45:00|1870.01|1869.51|1869.76|1869.26|1870.63|1870.13|1869.51|1869.01|279
1663757400000|2022-09-21 10:50:00|1869.51|1869.01|1870.38|1869.88|1871.13|1870.63|1869.51|1869.01|230
1663757700000|2022-09-21 10:55:00|1870.51|1870.01|1871.01|1870.51|1871.26|1870.76|1870.01|1869.51|198
1663758000000|2022-09-21 11:00:00|1871.13|1870.63|1870.13|1869.63|1871.51|1871.01|1870.01|1869.51|214
1663758300000|2022-09-21 11:05:00|1870.26|1869.76|1869.76|1869.26|1870.38|1869.88|1869.01|1868.51|273
1663758600000|2022-09-21 11:10:00|1869.88|1869.38|1869.51|1869.01|1870.38|1869.88|1869.26|1868.76|286
1663758900000|2022-09-21 11:15:00|1869.76|1869.26|1869.51|1869.01|1870.63|1870.13|1869.13|1868.63|319
1663759200000|2022-09-21 11:20:00|1869.63|1869.13|1869.51|1869.01|1869.76|1869.26|1868.51|1868.01|266
1663759500000|2022-09-21 11:25:00|1869.63|1869.13|1868.26|1867.76|1869.76|1869.26|1868.26|1867.76|414
1663759800000|2022-09-21 11:30:00|1868.13|1867.63|1868.26|1867.76|1869.01|1868.51|1867.76|1867.26|314
1663760100000|2022-09-21 11:35:00|1868.51|1868.01|1868.76|1868.26|1869.01|1868.51|1868.01|1867.51|468
1663760400000|2022-09-21 11:40:00|1868.77|1868.27|1870.27|1869.77|1870.39|1869.89|1868.77|1868.27|352
1663760700000|2022-09-21 11:45:00|1870.14|1869.64|1871.02|1870.52|1871.52|1871.02|1870.02|1869.52|348
1663761000000|2022-09-21 11:50:00|1871.27|1870.77|1871.27|1870.77|1871.39|1870.89|1870.27|1869.77|509
1663761300000|2022-09-21 11:55:00|1871.14|1870.64|1870.02|1869.52|1871.27|1870.77|1870.02|1869.52|200
1663761600000|2022-09-21 12:00:00|1870.14|1869.64|1871.27|1870.77|1871.89|1871.39|1870.02|1869.52|270
1663761900000|2022-09-21 12:05:00|1871.02|1870.52|1873.27|1872.77|1873.27|1872.77|1871.02|1870.52|398
1663762200000|2022-09-21 12:10:00|1873.02|1872.52|1872.52|1872.02|1873.27|1872.77|1871.77|1871.27|397
1663762500000|2022-09-21 12:15:00|1872.77|1872.27|1871.02|1870.52|1873.02|1872.52|1871.02|1870.52|323
1663762800000|2022-09-21 12:20:00|1871.14|1870.64|1871.27|1870.77|1871.77|1871.27|1870.52|1870.02|325
1663763100000|2022-09-21 12:25:00|1871.39|1870.89|1873.02|1872.52|1873.02|1872.52|1871.27|1870.77|354
1663763400000|2022-09-21 12:30:00|1873.27|1872.77|1875.02|1874.52|1875.14|1874.64|1872.02|1871.52|405
1663763700000|2022-09-21 12:35:00|1874.77|1874.27|1874.64|1874.14|1875.52|1875.02|1874.52|1874.02|433
1663764000000|2022-09-21 12:40:00|1874.77|1874.27|1872.77|1872.27|1874.77|1874.27|1872.77|1872.27|319
1663764300000|2022-09-21 12:45:00|1872.52|1872.02|1872.89|1872.39|1874.02|1873.52|1872.52|1872.02|337
1663764600000|2022-09-21 12:50:00|1873.02|1872.52|1872.27|1871.77|1873.02|1872.52|1871.77|1871.27|765
1663764900000|2022-09-21 12:55:00|1872.14|1871.64|1873.02|1872.52|1873.14|1872.64|1871.52|1871.02|314
1663765200000|2022-09-21 13:00:00|1873.14|1872.64|1874.14|1873.64|1874.77|1874.27|1873.02|1872.52|337
1663765500000|2022-09-21 13:05:00|1874.02|1873.52|1875.52|1875.02|1875.77|1875.27|1873.77|1873.27|364
1663765800000|2022-09-21 13:10:00|1875.27|1874.77|1874.27|1873.77|1875.52|1875.02|1873.77|1873.27|370
1663766100000|2022-09-21 13:15:00|1874.39|1873.89|1874.77|1874.27|1875.02|1874.52|1873.77|1873.27|316
1663766400000|2022-09-21 13:20:00|1874.64|1874.14|1874.77|1874.27|1874.77|1874.27|1874.02|1873.52|376
1663766700000|2022-09-21 13:25:00|1874.52|1874.02|1876.27|1875.77|1876.27|1875.77|1874.02|1873.52|462
1663767000000|2022-09-21 13:30:00|1876.39|1875.89|1872.64|1872.14|1876.77|1876.27|1872.27|1871.77|867
1663767300000|2022-09-21 13:35:00|1872.77|1872.27|1874.52|1874.02|1875.02|1874.52|1872.27|1871.77|959
1663767600000|2022-09-21 13:40:00|1874.39|1873.89|1873.27|1872.77|1875.02|1874.52|1873.27|1872.77|984
1663767900000|2022-09-21 13:45:00|1873.02|1872.52|1878.77|1878.27|1879.02|1878.52|1872.52|1872.02|1381
1663768200000|2022-09-21 13:50:00|1878.52|1878.02|1876.02|1875.52|1879.27|1878.77|1875.39|1874.89|1383
1663768500000|2022-09-21 13:55:00|1876.27|1875.77|1871.39|1870.89|1876.27|1875.77|1870.77|1870.27|1497
1663768800000|2022-09-21 14:00:00|1871.02|1870.52|1875.02|1874.52|1875.02|1874.52|1871.02|1870.52|1769
1663769100000|2022-09-21 14:05:00|1875.27|1874.77|1876.77|1876.27|1877.27|1876.77|1872.27|1871.77|1439
1663769400000|2022-09-21 14:10:00|1876.73|1876.23|1877.98|1877.48|1878.23|1877.73|1875.73|1875.23|1562
1663769700000|2022-09-21 14:15:00|1877.73|1877.23|1878.23|1877.73|1878.48|1877.98|1877.23|1876.73|1007
1663770000000|2022-09-21 14:20:00|1878.48|1877.98|1879.73|1879.23|1880.23|1879.73|1877.98|1877.48|992
1663770300000|2022-09-21 14:25:00|1879.6|1879.1|1882.23|1881.73|1882.48|1881.98|1878.85|1878.35|1019
1663770600000|2022-09-21 14:30:00|1882.35|1881.85|1879.98|1879.48|1882.73|1882.23|1879.23|1878.73|1583
1663770900000|2022-09-21 14:35:00|1879.73|1879.23|1878.98|1878.48|1879.98|1879.48|1878.73|1878.23|1843
1663771200000|2022-09-21 14:40:00|1879.1|1878.6|1878.23|1877.73|1879.98|1879.48|1878.23|1877.73|699
1663771500000|2022-09-21 14:45:00|1878.35|1877.85|1879.23|1878.73|1879.98|1879.48|1878.23|1877.73|764
1663771800000|2022-09-21 14:50:00|1878.85|1878.35|1880.35|1879.85|1880.73|1880.23|1878.85|1878.35|880
1663772100000|2022-09-21 14:55:00|1880.23|1879.73|1880.73|1880.23|1880.73|1880.23|1879.48|1878.98|753
1663772400000|2022-09-21 15:00:00|1880.48|1879.98|1879.48|1878.98|1881.48|1880.98|1878.98|1878.48|1170
1663772700000|2022-09-21 15:05:00|1879.35|1878.85|1878.85|1878.35|1880.23|1879.73|1878.23|1877.73|921
1663773000000|2022-09-21 15:10:00|1878.73|1878.23|1881.98|1881.48|1881.98|1881.48|1878.48|1877.98|2998
1663773300000|2022-09-21 15:15:00|1882.23|1881.73|1881.98|1881.48|1882.48|1881.98|1881.73|1881.23|1415
1663773600000|2022-09-21 15:20:00|1882.1|1881.6|1881.89|1880.39|1882.23|1881.73|1880.48|1879.98|1607
1663773900000|2022-09-21 15:25:00|1881.83|1880.33|1880.82|1879.32|1882.65|1881.15|1880.81|1879.31|1972
1663774200000|2022-09-21 15:30:00|1881.24|1879.74|1881.3|1879.9|1882.05|1880.65|1880.43|1879.03|339
1663774500000|2022-09-21 15:35:00|1881.43|1880.03|1882.68|1881.28|1883.18|1881.78|1881.43|1880.03|83
1663774800000|2022-09-21 15:40:00|1882.8|1881.4|1882.68|1881.28|1883.3|1881.9|1882.18|1880.78|89
1663775100000|2022-09-21 15:45:00|1882.8|1881.4|1880.55|1879.15|1882.93|1881.53|1880.55|1879.15|7
1663775400000|2022-09-21 15:50:00|1880.68|1879.28|1881.8|1880.4|1881.8|1880.4|1880.68|1879.28|35
1663775700000|2022-09-21 15:55:00|1881.93|1880.53|1880.77|1879.27|1881.93|1880.53|1880.55|1879.15|25
1663776000000|2022-09-21 16:00:00|1880.98|1879.48|1880.63|1879.13|1881.05|1879.55|1880.11|1878.61|1600
1663776300000|2022-09-21 16:05:00|1880.62|1879.12|1881.92|1880.42|1882.34|1880.84|1880.62|1879.12|0
1663776600000|2022-09-21 16:10:00|1882.33|1880.83|1882.34|1880.84|1882.78|1881.28|1881.91|1880.41|0
1663776900000|2022-09-21 16:15:00|1882.13|1880.63|1881.51|1880.01|1882.78|1881.28|1881.49|1879.99|0
1663777200000|2022-09-21 16:20:00|1881.72|1880.22|1881.5|1880|1881.94|1880.44|1880.65|1879.15|0
1663777500000|2022-09-21 16:25:00|1881.49|1879.99|1882.48|1880.98|1882.48|1880.98|1881.07|1879.57|0
1663777800000|2022-09-21 16:30:00|1882.06|1880.56|1882.5|1881|1882.5|1881|1881.63|1880.13|0
1663778100000|2022-09-21 16:35:00|1882.49|1880.99|1882.03|1880.53|1882.93|1881.43|1882.03|1880.53|0
1663778400000|2022-09-21 16:40:00|1882.45|1880.95|1881.6|1880.1|1882.46|1880.96|1881.6|1880.1|0
1663778700000|2022-09-21 16:45:00|1881.59|1880.09|1882.03|1880.53|1882.46|1880.96|1881.17|1879.67|0
1663779000000|2022-09-21 16:50:00|1882.04|1880.54|1880.53|1879.03|1882.04|1880.54|1880.32|1878.82|0
1663779300000|2022-09-21 16:55:00|1880.32|1878.82|1879.88|1878.38|1880.74|1879.24|1879.88|1878.38|0
1663779600000|2022-09-21 17:00:00|1879.87|1878.37|1880.33|1878.83|1880.73|1879.23|1879.87|1878.37|0
1663779900000|2022-09-21 17:05:00|1880.32|1878.82|1880.21|1878.71|1880.64|1879.14|1879.77|1878.27|0
1663780200000|2022-09-21 17:10:00|1880.22|1878.72|1880.6|1879.1|1880.62|1879.12|1879.77|1878.27|0
1663780500000|2022-09-21 17:15:00|1880.39|1878.89|1879.74|1878.24|1880.39|1878.89|1879.3|1877.8|0
1663780800000|2022-09-21 17:20:00|1879.73|1878.23|1879.32|1877.82|1879.74|1878.24|1878.9|1877.4|0
1663781100000|2022-09-21 17:25:00|1879.31|1877.81|1880.19|1878.69|1880.19|1878.69|1878.89|1877.39|0
1663781400000|2022-09-21 17:30:00|1880.18|1878.68|1880.64|1879.14|1880.65|1879.15|1880.18|1878.68|0
1663781700000|2022-09-21 17:35:00|1880.65|1879.15|1881.04|1879.54|1881.04|1879.54|1880.21|1878.71|0
1663782000000|2022-09-21 17:40:00|1881.03|1879.53|1881.48|1879.98|1881.9|1880.4|1880.61|1879.11|0
1663782300000|2022-09-21 17:45:00|1881.69|1880.19|1880.67|1879.17|1881.95|1880.45|1880.65|1879.15|0
1663782600000|2022-09-21 17:50:00|1880.66|1879.16|1880.24|1878.74|1881.11|1879.61|1879.83|1878.33|0
1663782900000|2022-09-21 17:55:00|1880.23|1878.73|1881.29|1879.79|1881.54|1880.04|1880.13|1878.63|0
1663783200000|2022-09-21 18:00:00|1881.31|1879.81|1866.15|1864.65|1881.73|1880.23|1865.74|1864.24|0
1663783500000|2022-09-21 18:05:00|1865.74|1864.24|1872.71|1871.21|1874.4|1872.9|1863.99|1862.49|0
1663783800000|2022-09-21 18:10:00|1872.92|1871.42|1867.61|1866.11|1874.02|1872.52|1867.19|1865.69|0
1663784100000|2022-09-21 18:15:00|1867.6|1866.1|1868.74|1867.24|1870.24|1868.74|1866.75|1865.25|0
1663784400000|2022-09-21 18:20:00|1868.53|1867.03|1872.48|1870.98|1872.69|1871.19|1868.52|1867.02|0
1663784700000|2022-09-21 18:25:00|1872.47|1870.97|1871.53|1870.03|1874.67|1873.17|1870.89|1869.39|0
1663785000000|2022-09-21 18:30:00|1871.32|1869.82|1878.61|1877.11|1880.1|1878.6|1868.69|1867.19|0
1663785300000|2022-09-21 18:35:00|1878.82|1877.32|1877.59|1876.09|1881.24|1879.74|1875.46|1873.96|0
1663785600000|2022-09-21 18:40:00|1877.18|1875.68|1888|1886.5|1888.66|1887.16|1875.84|1874.34|0
1663785900000|2022-09-21 18:45:00|1888.02|1886.52|1884.71|1883.21|1891.59|1890.09|1882.4|1880.9|0
1663786200000|2022-09-21 18:50:00|1884.72|1883.22|1887.6|1886.1|1888.25|1886.75|1881.76|1880.26|0
1663786500000|2022-09-21 18:55:00|1888.01|1886.51|1886.35|1884.85|1889.04|1887.54|1884.15|1882.65|0
1663786800000|2022-09-21 19:00:00|1886.55|1885.05|1884.65|1883.15|1888.12|1886.62|1883.25|1881.75|0
1663787100000|2022-09-21 19:05:00|1884.64|1883.14|1881.14|1879.64|1886.41|1884.91|1880.73|1879.23|0
1663787400000|2022-09-21 19:10:00|1881.56|1880.06|1881.09|1879.59|1881.56|1880.06|1873.11|1871.61|0
1663787700000|2022-09-21 19:15:00|1881.08|1879.58|1878.04|1876.54|1882.85|1881.35|1877.62|1876.12|0
1663788000000|2022-09-21 19:20:00|1878.02|1876.52|1876.33|1874.83|1878.02|1876.52|1874.97|1873.47|0
1663788300000|2022-09-21 19:25:00|1876.32|1874.82|1870.07|1868.57|1876.33|1874.83|1870.06|1868.56|0
1663788600000|2022-09-21 19:30:00|1870.06|1868.56|1871.87|1870.37|1872.3|1870.8|1867.45|1865.95|0
1663788900000|2022-09-21 19:35:00|1871.88|1870.38|1866.95|1865.45|1872.09|1870.59|1866.08|1864.58|0
1663789200000|2022-09-21 19:40:00|1866.94|1865.44|1864.76|1863.26|1868.69|1867.19|1864.76|1863.26|0
1663789500000|2022-09-21 19:45:00|1864.75|1863.25|1863.73|1862.23|1865.05|1863.55|1862.45|1860.95|0
1663789800000|2022-09-21 19:50:00|1864.15|1862.65|1864.55|1863.05|1865.86|1864.36|1862.82|1861.32|0
1663790100000|2022-09-21 19:55:00|1864.34|1862.84|1859.65|1858.15|1864.34|1862.84|1859.65|1858.15|0
1663790400000|2022-09-21 20:00:00|1859.86|1858.36|1858.65|1857.15|1860.47|1858.97|1858.01|1856.51|0
1663790700000|2022-09-21 20:05:00|1858.64|1857.14|1860.37|1858.87|1861.11|1859.61|1858.35|1856.85|0
1663791000000|2022-09-21 20:10:00|1860.38|1858.88|1859.82|1858.32|1860.89|1859.39|1858.95|1857.45|0
1663791300000|2022-09-21 20:15:00|1859.9|1858.4|1858.51|1857.01|1860.33|1858.83|1858.51|1857.01|0
1663791600000|2022-09-21 20:20:00|1858.52|1857.02|1857.21|1855.71|1859.38|1857.88|1857.21|1855.71|0
1663791900000|2022-09-21 20:25:00|1857.13|1855.63|1857|1855.5|1858.25|1856.75|1855.42|1853.92|0
1663792200000|2022-09-21 20:30:00|1857.01|1855.51|1857.71|1856.21|1859.08|1857.58|1857.01|1855.51|0
1663792500000|2022-09-21 20:35:00|1857.62|1856.12|1857.44|1855.94|1858.14|1856.64|1857.24|1855.74|0
1663792800000|2022-09-21 20:40:00|1857.48|1855.98|1857.53|1856.03|1857.74|1856.24|1856.97|1855.47|0
1663793100000|2022-09-21 20:45:00|1857.61|1856.11|1859.21|1857.71|1859.47|1857.97|1857.53|1856.03|0
1663793400000|2022-09-21 20:50:00|1859.08|1857.58|1858.62|1857.12|1859.22|1857.72|1858.14|1856.64|0
1663793700000|2022-09-21 20:55:00|1858.7|1857.2|1858.82|1857.32|1858.86|1857.36|1857.83|1856.33|0
1663794000000|2022-09-21 21:00:00|1858.86|1857.36|1858.9|1857.4|1858.95|1857.45|1858.78|1857.28|0
1663794300000|2022-09-21 21:05:00|1858.89|1857.39|1858.81|1857.31|1858.98|1857.48|1858.72|1857.22|0
1663794600000|2022-09-21 21:10:00|1858.85|1857.35|1858.9|1857.4|1859.11|1857.61|1858.81|1857.31|0
1663794900000|2022-09-21 21:15:00|1858.85|1857.35|1858.99|1857.49|1859.03|1857.53|1858.81|1857.31|0
1663795200000|2022-09-21 21:20:00|1858.95|1857.45|1858.86|1857.36|1858.95|1857.45|1858.86|1857.36|0
1663795500000|2022-09-21 21:25:00|1858.82|1857.32|1858.69|1857.19|1858.86|1857.36|1858.69|1857.19|0
1663795800000|2022-09-21 21:30:00|1858.77|1857.27|1858.73|1857.23|1858.78|1857.28|1858.73|1857.23|0
1663796100000|2022-09-21 21:35:00|1858.77|1857.27|1858.73|1857.23|1858.82|1857.32|1858.6|1857.1|0
1663796400000|2022-09-21 21:40:00|1858.69|1857.19|1858.56|1857.06|1858.86|1857.36|1858.52|1857.02|0
1663796700000|2022-09-21 21:45:00|1858.52|1857.02|1858.47|1856.97|1858.56|1857.06|1858.3|1856.8|0
1663797000000|2022-09-21 21:50:00|1858.52|1857.02|1858.52|1857.02|1858.56|1857.06|1858.47|1856.97|0
1663797300000|2022-09-21 21:55:00|1858.65|1857.15|1858.78|1857.28|1859.12|1857.62|1858.65|1857.15|0
1663797600000|2022-09-21 22:00:00|1858.75|1857.25|1859.88|1858.38|1860.68|1859.18|1858.04|1856.54|0
1663797900000|2022-09-21 22:05:00|1859.87|1858.37|1859.2|1857.7|1859.87|1858.37|1858.56|1857.06|0
1663798200000|2022-09-21 22:10:00|1859.28|1857.78|1858.62|1857.12|1859.58|1858.08|1858.14|1856.64|0
1663798500000|2022-09-21 22:15:00|1858.53|1857.03|1858.62|1857.12|1858.92|1857.42|1858.06|1856.56|0
1663798800000|2022-09-21 22:20:00|1858.53|1857.03|1859.22|1857.72|1859.44|1857.94|1858.49|1856.99|0
1663799100000|2022-09-21 22:25:00|1859.23|1857.73|1859.44|1857.94|1859.61|1858.11|1858.75|1857.25|0
1663799400000|2022-09-21 22:30:00|1859.35|1857.85|1858.6|1857.1|1859.52|1858.02|1858.51|1857.01|0
1663799700000|2022-09-21 22:35:00|1858.51|1857.01|1858.73|1857.23|1858.73|1857.23|1858.12|1856.62|0
1663800000000|2022-09-21 22:40:00|1858.72|1857.22|1855.32|1853.82|1858.72|1857.22|1855.32|1853.82|0
1663800300000|2022-09-21 22:45:00|1855.36|1853.86|1854.8|1853.3|1855.55|1854.05|1854.41|1852.91|0
1663800600000|2022-09-21 22:50:00|1854.79|1853.29|1854.57|1853.07|1855.27|1853.77|1854.02|1852.52|0
1663800900000|2022-09-21 22:55:00|1854.53|1853.03|1854.59|1853.09|1855.41|1853.91|1854.49|1852.99|0
1663801200000|2022-09-21 23:00:00|1854.51|1853.01|1855.02|1853.52|1855.2|1853.7|1854.12|1852.62|0
1663801500000|2022-09-21 23:05:00|1855.07|1853.57|1855.02|1853.52|1855.5|1854|1854.81|1853.31|0
1663801800000|2022-09-21 23:10:00|1855.03|1853.53|1853.26|1851.76|1855.11|1853.61|1853.04|1851.54|0
1663802100000|2022-09-21 23:15:00|1853.34|1851.84|1853.95|1852.45|1853.99|1852.49|1853.17|1851.67|0
1663802400000|2022-09-21 23:20:00|1853.99|1852.49|1854.55|1853.05|1854.9|1853.4|1853.95|1852.45|0
1663802700000|2022-09-21 23:25:00|1854.51|1853.01|1854.03|1852.53|1854.94|1853.44|1853.95|1852.45|0
1663803000000|2022-09-21 23:30:00|1853.95|1852.45|1852.54|1851.04|1854.21|1852.71|1852.54|1851.04|0
1663803300000|2022-09-21 23:35:00|1852.62|1851.12|1853.23|1851.73|1853.61|1852.11|1852.62|1851.12|0
1663803600000|2022-09-21 23:40:00|1853.31|1851.81|1853.37|1851.87|1853.53|1852.03|1852.63|1851.13|0
1663803900000|2022-09-21 23:45:00|1853.41|1851.91|1853.32|1851.82|1853.71|1852.21|1853.15|1851.65|0
1663804200000|2022-09-21 23:50:00|1853.28|1851.78|1853.93|1852.43|1854.1|1852.6|1853.15|1851.65|0
1663804500000|2022-09-21 23:55:00|1853.92|1852.42|1852.6|1851.1|1854.53|1853.03|1852.6|1851.1|0
1663804800000|2022-09-22 00:00:00|1852.52|1851.02|1852.87|1851.37|1854|1852.5|1851.54|1850.04|0
1663805100000|2022-09-22 00:05:00|1852.82|1851.32|1852.26|1850.76|1853.64|1852.14|1852.21|1850.71|0
1663805400000|2022-09-22 00:10:00|1852.34|1850.84|1853.88|1852.38|1855.65|1854.15|1852.26|1850.76|0
1663805700000|2022-09-22 00:15:00|1853.8|1852.3|1850.68|1849.18|1853.93|1852.43|1849.78|1848.28|0
1663806000000|2022-09-22 00:20:00|1850.67|1849.17|1851.11|1849.61|1851.54|1850.04|1849.83|1848.33|0
1663806300000|2022-09-22 00:25:00|1850.69|1849.19|1850.69|1849.19|1851.12|1849.62|1850.68|1849.18|0
1663806600000|2022-09-22 00:30:00|1851.11|1849.61|1851.11|1849.61|1851.96|1850.46|1850.69|1849.19|0
1663806900000|2022-09-22 00:35:00|1851.53|1850.03|1851.54|1850.04|1851.96|1850.46|1851.11|1849.61|0
1663807200000|2022-09-22 00:40:00|1851.55|1850.05|1849.37|1847.87|1851.55|1850.05|1848.94|1847.44|0
1663807500000|2022-09-22 00:45:00|1849.36|1847.86|1849.41|1847.91|1849.81|1848.31|1848.94|1847.44|0
1663807800000|2022-09-22 00:50:00|1849.4|1847.9|1848.55|1847.05|1849.82|1848.32|1848.13|1846.63|0
1663808100000|2022-09-22 00:55:00|1848.56|1847.06|1847.68|1846.18|1848.56|1847.06|1846.82|1845.32|0
1663808400000|2022-09-22 01:00:00|1848.1|1846.6|1847.67|1846.17|1848.54|1847.04|1847.24|1845.74|0
1663808700000|2022-09-22 01:05:00|1847.68|1846.18|1846.81|1845.31|1848.53|1847.03|1846.81|1845.31|0
1663809000000|2022-09-22 01:10:00|1846.39|1844.89|1845.95|1844.45|1847.24|1845.74|1845.49|1843.99|0
1663809300000|2022-09-22 01:15:00|1845.96|1844.46|1846.01|1844.51|1846.85|1845.35|1845.57|1844.07|0
1663809600000|2022-09-22 01:20:00|1846|1844.5|1845.19|1843.69|1846|1844.5|1844.29|1842.79|0
1663809900000|2022-09-22 01:25:00|1845.2|1843.7|1843.38|1841.88|1845.61|1844.11|1843.37|1841.87|0
1663810200000|2022-09-22 01:30:00|1843.59|1842.09|1843.81|1842.31|1844.25|1842.75|1843.37|1841.87|0
1663810500000|2022-09-22 01:35:00|1843.39|1841.89|1844.47|1842.97|1844.89|1843.39|1843.37|1841.87|0
1663810800000|2022-09-22 01:40:00|1844.89|1843.39|1844.49|1842.99|1844.91|1843.41|1844.05|1842.55|0
1663811100000|2022-09-22 01:45:00|1844.91|1843.41|1845.35|1843.85|1845.35|1843.85|1844.06|1842.56|0
1663811400000|2022-09-22 01:50:00|1845.36|1843.86|1845.77|1844.27|1846.21|1844.71|1845.35|1843.85|0
1663811700000|2022-09-22 01:55:00|1845.76|1844.26|1846.65|1845.15|1846.65|1845.15|1845.76|1844.26|0
1663812000000|2022-09-22 02:00:00|1847.07|1845.57|1847.55|1846.05|1848.4|1846.9|1846.64|1845.14|0
1663812300000|2022-09-22 02:05:00|1847.97|1846.47|1846.26|1844.76|1847.98|1846.48|1846.26|1844.76|0
1663812600000|2022-09-22 02:10:00|1846.68|1845.18|1846.27|1844.77|1846.68|1845.18|1845.83|1844.33|0
1663812900000|2022-09-22 02:15:00|1846.26|1844.76|1847.11|1845.61|1847.12|1845.62|1846.26|1844.76|0
1663813200000|2022-09-22 02:20:00|1847.1|1845.6|1847.32|1845.82|1847.98|1846.48|1846.69|1845.19|0
1663813500000|2022-09-22 02:25:00|1847.53|1846.03|1846.69|1845.19|1847.53|1846.03|1846.26|1844.76|0
1663813800000|2022-09-22 02:30:00|1847.11|1845.61|1846.27|1844.77|1847.13|1845.63|1846.26|1844.76|0
1663814100000|2022-09-22 02:35:00|1846.28|1844.78|1847.98|1846.48|1847.99|1846.49|1846.27|1844.77|0
1663814400000|2022-09-22 02:40:00|1847.99|1846.49|1849.26|1847.76|1849.27|1847.77|1847.56|1846.06|0
1663814700000|2022-09-22 02:45:00|1849.27|1847.77|1850.55|1849.05|1850.55|1849.05|1849.26|1847.76|0
1663815000000|2022-09-22 02:50:00|1850.54|1849.04|1849.71|1848.21|1851.42|1849.92|1849.71|1848.21|0
1663815300000|2022-09-22 02:55:00|1850.13|1848.63|1850.56|1849.06|1851.44|1849.94|1849.71|1848.21|0
1663815600000|2022-09-22 03:00:00|1850.55|1849.05|1850.14|1848.64|1850.56|1849.06|1849.7|1848.2|0
1663815900000|2022-09-22 03:05:00|1850.15|1848.65|1849.71|1848.21|1850.57|1849.07|1849.7|1848.2|0
1663816200000|2022-09-22 03:10:00|1849.72|1848.22|1849.26|1847.76|1849.72|1848.22|1848.83|1847.33|0
1663816500000|2022-09-22 03:15:00|1849.27|1847.77|1849.68|1848.18|1849.69|1848.19|1848.83|1847.33|0
1663816800000|2022-09-22 03:20:00|1849.26|1847.76|1850.53|1849.03|1850.54|1849.04|1849.26|1847.76|0
1663817100000|2022-09-22 03:25:00|1850.54|1849.04|1850.1|1848.6|1850.54|1849.04|1850.1|1848.6|0
1663817400000|2022-09-22 03:30:00|1850.11|1848.61|1850.53|1849.03|1850.97|1849.47|1850.11|1848.61|0
1663817700000|2022-09-22 03:35:00|1850.54|1849.04|1850.97|1849.47|1851.39|1849.89|1850.53|1849.03|0
1663818000000|2022-09-22 03:40:00|1850.96|1849.46|1851.63|1850.13|1851.64|1850.14|1850.96|1849.46|0
1663818300000|2022-09-22 03:45:00|1851.64|1850.14|1851.63|1850.13|1851.64|1850.14|1851.2|1849.7|0
1663818600000|2022-09-22 03:50:00|1851.62|1850.12|1852.05|1850.55|1852.06|1850.56|1851.62|1850.12|0
1663818900000|2022-09-22 03:55:00|1851.63|1850.13|1851.2|1849.7|1851.63|1850.13|1850.77|1849.27|0
1663819200000|2022-09-22 04:00:00|1851.62|1850.12|1851.21|1849.71|1851.63|1850.13|1850.98|1849.48|0
1663819500000|2022-09-22 04:05:00|1851.63|1850.13|1851.64|1850.14|1852.06|1850.56|1851.21|1849.71|0
1663819800000|2022-09-22 04:10:00|1851.63|1850.13|1852.05|1850.55|1852.06|1850.56|1851.21|1849.71|0
1663820100000|2022-09-22 04:15:00|1851.63|1850.13|1852.05|1850.55|1852.47|1850.97|1851.61|1850.11|0
1663820400000|2022-09-22 04:20:00|1852.47|1850.97|1852.9|1851.4|1853.34|1851.84|1852.47|1850.97|0
1663820700000|2022-09-22 04:25:00|1852.91|1851.41|1853.35|1851.85|1853.77|1852.27|1852.91|1851.41|0
1663821000000|2022-09-22 04:30:00|1853.34|1851.84|1852.93|1851.43|1853.36|1851.86|1852.5|1851|0
1663821300000|2022-09-22 04:35:00|1852.92|1851.42|1852.7|1851.2|1853.35|1851.85|1852.49|1850.99|0
1663821600000|2022-09-22 04:40:00|1852.49|1850.99|1852.48|1850.98|1852.49|1850.99|1852.48|1850.98|0
1663821900000|2022-09-22 04:45:00|1852.47|1850.97|1852.9|1851.4|1853.33|1851.83|1852.05|1850.55|0
1663822200000|2022-09-22 04:50:00|1852.91|1851.41|1853.32|1851.82|1853.33|1851.83|1852.89|1851.39|0
1663822500000|2022-09-22 04:55:00|1853.31|1851.81|1852.29|1850.79|1853.31|1851.81|1852.28|1850.78|0
1663822800000|2022-09-22 05:00:00|1852.28|1850.78|1853.15|1851.65|1853.15|1851.65|1851.86|1850.36|0
1663823100000|2022-09-22 05:05:00|1853.14|1851.64|1853.16|1851.66|1853.16|1851.66|1852.72|1851.22|0
1663823400000|2022-09-22 05:10:00|1853.17|1851.67|1851.86|1850.36|1853.17|1851.67|1851.86|1850.36|0
1663823700000|2022-09-22 05:15:00|1851.87|1850.37|1852.72|1851.22|1853.14|1851.64|1851.86|1850.36|0
1663824000000|2022-09-22 05:20:00|1852.71|1851.21|1853.15|1851.65|1853.15|1851.65|1852.71|1851.21|0
1663824300000|2022-09-22 05:25:00|1853.16|1851.66|1852.75|1851.25|1853.16|1851.66|1852.74|1851.24|0
1663824600000|2022-09-22 05:30:00|1852.74|1851.24|1853.84|1852.34|1854.47|1852.97|1852.73|1851.23|0
1663824900000|2022-09-22 05:35:00|1853.63|1852.13|1855.39|1853.89|1855.4|1853.9|1853.29|1851.79|0
1663825200000|2022-09-22 05:40:00|1855.4|1853.9|1855.39|1853.89|1855.8|1854.3|1854.54|1853.04|0
1663825500000|2022-09-22 05:45:00|1855.38|1853.88|1854.89|1853.39|1855.39|1853.89|1854.47|1852.97|0
1663825800000|2022-09-22 05:50:00|1854.9|1853.4|1855.03|1853.53|1855.48|1853.98|1854.56|1853.06|0
1663826100000|2022-09-22 05:55:00|1855.24|1853.74|1854.11|1852.61|1855.88|1854.38|1854.11|1852.61|0
1663826400000|2022-09-22 06:00:00|1854.53|1853.03|1857.09|1855.59|1857.51|1856.01|1854.13|1852.63|0
1663826700000|2022-09-22 06:05:00|1857.08|1855.58|1859.19|1857.69|1859.43|1857.93|1857.03|1855.53|0
1663827000000|2022-09-22 06:10:00|1858.77|1857.27|1856.13|1854.63|1859.2|1857.7|1856.13|1854.63|0
1663827300000|2022-09-22 06:15:00|1855.71|1854.21|1855.96|1854.46|1856.81|1855.31|1855.28|1853.78|0
1663827600000|2022-09-22 06:20:00|1855.95|1854.45|1858.05|1856.55|1858.49|1856.99|1855.95|1854.45|0
1663827900000|2022-09-22 06:25:00|1857.63|1856.13|1858.92|1857.42|1859.35|1857.85|1857.63|1856.13|0
1663828200000|2022-09-22 06:30:00|1858.91|1857.41|1851.68|1850.28|1858.91|1857.41|1851.68|1850.28|170
1663828500000|2022-09-22 06:35:00|1851.55|1850.15|1851.68|1850.28|1852.3|1850.9|1851.05|1849.65|55
1663828800000|2022-09-22 06:40:00|1851.55|1850.15|1852.05|1850.65|1852.05|1850.65|1851.43|1850.03|42
1663829100000|2022-09-22 06:45:00|1851.93|1850.53|1851.68|1850.28|1852.05|1850.65|1851.05|1849.65|29
1663829400000|2022-09-22 06:50:00|1851.55|1850.15|1852.05|1850.65|1852.3|1850.9|1851.3|1849.9|33
1663829700000|2022-09-22 06:55:00|1852.1|1850.6|1852.32|1850.82|1853.34|1851.84|1850.42|1848.92|0
1663830000000|2022-09-22 07:00:00|1852.53|1851.03|1853.98|1853.48|1854.73|1854.23|1847.1|1846.6|6601
1663830300000|2022-09-22 07:05:00|1853.85|1853.35|1851.48|1850.98|1855.48|1854.98|1851.23|1850.73|3335
1663830600000|2022-09-22 07:10:00|1851.23|1850.73|1848.98|1848.48|1851.23|1850.73|1847.48|1846.98|3104
1663830900000|2022-09-22 07:15:00|1849.23|1848.73|1852.35|1851.85|1852.73|1852.23|1848.23|1847.73|2261
1663831200000|2022-09-22 07:20:00|1852.48|1851.98|1851.98|1851.48|1853.48|1852.98|1850.73|1850.23|1318
1663831500000|2022-09-22 07:25:00|1851.73|1851.23|1855.48|1854.98|1856.1|1855.6|1851.23|1850.73|1439
1663831800000|2022-09-22 07:30:00|1855.35|1854.85|1856.48|1855.98|1856.98|1856.48|1854.48|1853.98|1651
1663832100000|2022-09-22 07:35:00|1856.73|1856.23|1857.73|1857.23|1857.98|1857.48|1855.23|1854.73|1036
1663832400000|2022-09-22 07:40:00|1857.67|1857.17|1859.42|1858.92|1859.54|1859.04|1856.67|1856.17|1272
1663832700000|2022-09-22 07:45:00|1859.54|1859.04|1865.17|1864.67|1865.67|1865.17|1858.92|1858.42|1972
1663833000000|2022-09-22 07:50:00|1865.42|1864.92|1867.17|1866.67|1868.92|1868.42|1865.17|1864.67|1658
1663833300000|2022-09-22 07:55:00|1866.92|1866.42|1864.67|1864.17|1867.42|1866.92|1863.17|1862.67|1709
1663833600000|2022-09-22 08:00:00|1864.79|1864.29|1865.67|1865.17|1865.92|1865.42|1861.54|1861.04|1671
1663833900000|2022-09-22 08:05:00|1865.92|1865.42|1861.92|1861.42|1866.29|1865.79|1861.67|1861.17|820
1663834200000|2022-09-22 08:10:00|1861.67|1861.17|1860.04|1859.54|1862.92|1862.42|1859.92|1859.42|1063
1663834500000|2022-09-22 08:15:00|1859.92|1859.42|1861.42|1860.92|1862.17|1861.67|1859.17|1858.67|1182
1663834800000|2022-09-22 08:20:00|1861.17|1860.67|1860.42|1859.92|1862.67|1862.17|1860.17|1859.67|1163
1663835100000|2022-09-22 08:25:00|1860.67|1860.17|1861.42|1860.92|1862.67|1862.17|1859.42|1858.92|989
1663835400000|2022-09-22 08:30:00|1861.17|1860.67|1864.42|1863.92|1864.42|1863.92|1861.17|1860.67|908
1663835700000|2022-09-22 08:35:00|1864.67|1864.17|1867.42|1866.92|1867.54|1867.04|1864.42|1863.92|1048
1663836000000|2022-09-22 08:40:00|1867.17|1866.67|1868.17|1867.67|1868.42|1867.92|1865.67|1865.17|832
1663836300000|2022-09-22 08:45:00|1867.92|1867.42|1866.54|1866.04|1868.92|1868.42|1865.92|1865.42|986
1663836600000|2022-09-22 08:50:00|1866.42|1865.92|1866.17|1865.67|1867.67|1867.17|1865.42|1864.92|894
1663836900000|2022-09-22 08:55:00|1865.92|1865.42|1866.17|1865.67|1867.17|1866.67|1865.67|1865.17|552
1663837200000|2022-09-22 09:00:00|1865.92|1865.42|1865.17|1864.67|1866.92|1866.42|1863.92|1863.42|832
1663837500000|2022-09-22 09:05:00|1864.92|1864.42|1862.42|1861.92|1865.92|1865.42|1862.17|1861.67|841
1663837800000|2022-09-22 09:10:00|1862.17|1861.67|1862.92|1862.42|1863.17|1862.67|1861.17|1860.67|723
1663838100000|2022-09-22 09:15:00|1863.42|1862.92|1862.42|1861.92|1864.42|1863.92|1862.04|1861.54|547
1663838400000|2022-09-22 09:20:00|1862.67|1862.17|1862.42|1861.92|1863.67|1863.17|1861.67|1861.17|386
1663838700000|2022-09-22 09:25:00|1862.17|1861.67|1863.67|1863.17|1863.67|1863.17|1862.17|1861.67|529
1663839000000|2022-09-22 09:30:00|1863.92|1863.42|1864.92|1864.42|1865.92|1865.42|1863.67|1863.17|529
1663839300000|2022-09-22 09:35:00|1864.67|1864.17|1862.17|1861.67|1865.17|1864.67|1862.17|1861.67|503
1663839600000|2022-09-22 09:40:00|1862.42|1861.92|1859.92|1859.42|1862.67|1862.17|1859.67|1859.17|482
1663839900000|2022-09-22 09:45:00|1860.17|1859.67|1861.17|1860.67|1861.67|1861.17|1859.92|1859.42|531
1663840200000|2022-09-22 09:50:00|1860.92|1860.42|1860.92|1860.42|1861.17|1860.67|1859.42|1858.92|387
1663840500000|2022-09-22 09:55:00|1861.17|1860.67|1861.54|1861.04|1861.67|1861.17|1860.42|1859.92|405
1663840800000|2022-09-22 10:00:00|1861.42|1860.92|1858.42|1857.92|1861.92|1861.42|1858.17|1857.67|589
1663841100000|2022-09-22 10:05:00|1858.54|1858.04|1859.42|1858.92|1859.92|1859.42|1858.17|1857.67|376
1663841400000|2022-09-22 10:10:00|1859.29|1858.79|1858.42|1857.92|1859.42|1858.92|1857.67|1857.17|342
1663841700000|2022-09-22 10:15:00|1858.29|1857.79|1857.42|1856.92|1858.92|1858.42|1856.92|1856.42|476
1663842000000|2022-09-22 10:20:00|1857.17|1856.67|1858.29|1857.79|1858.92|1858.42|1856.67|1856.17|503
1663842300000|2022-09-22 10:25:00|1858.17|1857.67|1859.42|1858.92|1859.42|1858.92|1858.17|1857.67|331
1663842600000|2022-09-22 10:30:00|1859.29|1858.79|1860.42|1859.92|1861.17|1860.67|1859.17|1858.67|506
1663842900000|2022-09-22 10:35:00|1860.17|1859.67|1859.79|1859.29|1860.92|1860.42|1859.42|1858.92|284
1663843200000|2022-09-22 10:40:00|1859.67|1859.17|1859.42|1858.92|1859.67|1859.17|1858.67|1858.17|211
1663843500000|2022-09-22 10:45:00|1859.29|1858.79|1857.67|1857.17|1859.54|1859.04|1857.67|1857.17|255
1663843800000|2022-09-22 10:50:00|1857.79|1857.29|1859.17|1858.67|1860.04|1859.54|1857.67|1857.17|324
1663844100000|2022-09-22 10:55:00|1859.42|1858.92|1859.04|1858.54|1859.67|1859.17|1858.92|1858.42|213
1663844400000|2022-09-22 11:00:00|1858.92|1858.42|1858.42|1857.92|1861.79|1861.29|1856.92|1856.42|1346
1663844700000|2022-09-22 11:05:00|1858.54|1858.04|1854.92|1854.42|1859.17|1858.67|1854.92|1854.42|607
1663845000000|2022-09-22 11:10:00|1854.67|1854.17|1852.17|1851.67|1854.79|1854.29|1852.17|1851.67|754
1663845300000|2022-09-22 11:15:00|1852.42|1851.92|1854.67|1854.17|1855.04|1854.54|1852.17|1851.67|842
1663845600000|2022-09-22 11:20:00|1854.92|1854.42|1852.92|1852.42|1854.92|1854.42|1852.04|1851.54|534
1663845900000|2022-09-22 11:25:00|1852.67|1852.17|1849.17|1848.67|1852.92|1852.42|1848.92|1848.42|468
1663846200000|2022-09-22 11:30:00|1849.29|1848.79|1849.67|1849.17|1850.67|1850.17|1849.17|1848.67|691
1663846500000|2022-09-22 11:35:00|1849.79|1849.29|1851.17|1850.67|1851.54|1851.04|1848.92|1848.42|541
1663846800000|2022-09-22 11:40:00|1851.08|1850.58|1851.58|1851.08|1852.33|1851.83|1850.33|1849.83|455
1663847100000|2022-09-22 11:45:00|1851.7|1851.2|1850.45|1849.95|1851.83|1851.33|1849.08|1848.58|459
1663847400000|2022-09-22 11:50:00|1850.33|1849.83|1853.08|1852.58|1853.08|1852.58|1849.83|1849.33|653
1663847700000|2022-09-22 11:55:00|1853.2|1852.7|1854.33|1853.83|1855.2|1854.7|1852.83|1852.33|505
1663848000000|2022-09-22 12:00:00|1854.2|1853.7|1855.08|1854.58|1855.33|1854.83|1853.08|1852.58|828
1663848300000|2022-09-22 12:05:00|1855.33|1854.83|1856.83|1856.33|1857.08|1856.58|1853.83|1853.33|977
1663848600000|2022-09-22 12:10:00|1856.95|1856.45|1859.33|1858.83|1859.33|1858.83|1856.83|1856.33|665
1663848900000|2022-09-22 12:15:00|1859.2|1858.7|1858.33|1857.83|1860.33|1859.83|1858.08|1857.58|651
1663849200000|2022-09-22 12:20:00|1858.45|1857.95|1857.08|1856.58|1858.58|1858.08|1856.33|1855.83|466
1663849500000|2022-09-22 12:25:00|1857.2|1856.7|1856.95|1856.45|1858.33|1857.83|1856.83|1856.33|375
1663849800000|2022-09-22 12:30:00|1856.83|1856.33|1856.33|1855.83|1856.95|1856.45|1853.83|1853.33|709
1663850100000|2022-09-22 12:35:00|1856.08|1855.58|1859.33|1858.83|1859.83|1859.33|1855.58|1855.08|549
1663850400000|2022-09-22 12:40:00|1859.2|1858.7|1859.33|1858.83|1861.7|1861.2|1858.83|1858.33|834
1663850700000|2022-09-22 12:45:00|1859.08|1858.58|1860.58|1860.08|1861.58|1861.08|1859.08|1858.58|439
1663851000000|2022-09-22 12:50:00|1860.83|1860.33|1861.58|1861.08|1862.83|1862.33|1859.95|1859.45|625
1663851300000|2022-09-22 12:55:00|1861.33|1860.83|1859.58|1859.08|1862.08|1861.58|1859.33|1858.83|508
1663851600000|2022-09-22 13:00:00|1859.45|1858.95|1857.58|1857.08|1860.33|1859.83|1856.83|1856.33|746
1663851900000|2022-09-22 13:05:00|1857.83|1857.33|1858.2|1857.7|1858.58|1858.08|1857.58|1857.08|782
1663852200000|2022-09-22 13:10:00|1858.08|1857.58|1855.95|1855.45|1858.33|1857.83|1855.33|1854.83|600
1663852500000|2022-09-22 13:15:00|1856.08|1855.58|1854.08|1853.58|1857.08|1856.58|1853.83|1853.33|486
1663852800000|2022-09-22 13:20:00|1854.33|1853.83|1852.83|1852.33|1854.58|1854.08|1852.58|1852.08|846
1663853100000|2022-09-22 13:25:00|1852.7|1852.2|1851.58|1851.08|1853.08|1852.58|1850.58|1850.08|519
1663853400000|2022-09-22 13:30:00|1851.83|1851.33|1850.45|1849.95|1854.08|1853.58|1850.45|1849.95|1143
1663853700000|2022-09-22 13:35:00|1850.33|1849.83|1849.08|1848.58|1851.83|1851.33|1848.33|1847.83|1134
1663854000000|2022-09-22 13:40:00|1848.95|1848.45|1846.33|1845.83|1849.58|1849.08|1845.83|1845.33|1350
1663854300000|2022-09-22 13:45:00|1846.2|1845.7|1845.08|1844.58|1847.83|1847.33|1844.7|1844.2|1633
1663854600000|2022-09-22 13:50:00|1844.95|1844.45|1845.58|1845.08|1846.83|1846.33|1844.7|1844.2|1852
1663854900000|2022-09-22 13:55:00|1845.33|1844.83|1847.45|1846.95|1848.58|1848.08|1845.33|1844.83|1782
1663855200000|2022-09-22 14:00:00|1847.08|1846.58|1843.33|1842.83|1847.45|1846.95|1842.58|1842.08|1441
1663855500000|2022-09-22 14:05:00|1842.83|1842.33|1844.58|1844.08|1845.58|1845.08|1842.83|1842.33|1538
1663855800000|2022-09-22 14:10:00|1844.56|1844.06|1849.18|1848.68|1849.31|1848.81|1842.56|1842.06|2018
1663856100000|2022-09-22 14:15:00|1849.06|1848.56|1843.81|1843.31|1849.56|1849.06|1843.68|1843.18|1436
1663856400000|2022-09-22 14:20:00|1843.93|1843.43|1842.81|1842.31|1845.31|1844.81|1842.06|1841.56|909
1663856700000|2022-09-22 14:25:00|1842.93|1842.43|1846.31|1845.81|1846.81|1846.31|1842.56|1842.06|1302
1663857000000|2022-09-22 14:30:00|1845.93|1845.43|1843.93|1843.43|1847.56|1847.06|1843.81|1843.31|1536
1663857300000|2022-09-22 14:35:00|1844.06|1843.56|1844.81|1844.31|1845.31|1844.81|1842.68|1842.18|899
1663857600000|2022-09-22 14:40:00|1844.56|1844.06|1842.81|1842.31|1845.31|1844.81|1842.43|1841.93|1142
1663857900000|2022-09-22 14:45:00|1843.31|1842.81|1843.81|1843.31|1844.31|1843.81|1842.06|1841.56|1605
1663858200000|2022-09-22 14:50:00|1843.68|1843.18|1842.06|1841.56|1843.81|1843.31|1841.56|1841.06|1122
1663858500000|2022-09-22 14:55:00|1841.93|1841.43|1841.56|1841.06|1843.06|1842.56|1841.31|1840.81|1482
1663858800000|2022-09-22 15:00:00|1841.43|1840.93|1841.06|1840.56|1842.06|1841.56|1840.56|1840.06|1271
1663859100000|2022-09-22 15:05:00|1840.81|1840.31|1842.06|1841.56|1842.31|1841.81|1840.06|1839.56|1446
1663859400000|2022-09-22 15:10:00|1841.81|1841.31|1838.31|1837.81|1841.81|1841.31|1838.06|1837.56|1733
1663859700000|2022-09-22 15:15:00|1838.56|1838.06|1837.06|1836.56|1839.06|1838.56|1837.06|1836.56|1952
1663860000000|2022-09-22 15:20:00|1836.81|1836.31|1836.92|1835.42|1837.31|1836.81|1835.56|1834.95|3678
1663860300000|2022-09-22 15:25:00|1836.93|1835.43|1837.7|1836.2|1838.55|1837.05|1836.51|1835.01|1970
1663860600000|2022-09-22 15:30:00|1837.69|1836.19|1837.26|1835.86|1840.38|1838.98|1837.26|1835.77|3608
1663860900000|2022-09-22 15:35:00|1837.13|1835.73|1838.88|1837.48|1839.63|1838.23|1836.51|1835.11|157
1663861200000|2022-09-22 15:40:00|1838.63|1837.23|1838.01|1836.61|1838.63|1837.23|1836.88|1835.48|39
1663861500000|2022-09-22 15:45:00|1837.88|1836.48|1841.26|1839.86|1841.51|1840.11|1837.63|1836.23|16
1663861800000|2022-09-22 15:50:00|1840.38|1838.98|1839.88|1838.48|1842.01|1840.61|1839.76|1838.36|351
1663862100000|2022-09-22 15:55:00|1840.38|1838.98|1840.3|1838.8|1840.63|1839.23|1839.76|1838.36|38
1663862400000|2022-09-22 16:00:00|1840.29|1838.79|1840.76|1839.26|1842.05|1840.55|1839.68|1838.18|0
1663862700000|2022-09-22 16:05:00|1840.97|1839.47|1841.61|1840.11|1842.03|1840.53|1839.88|1838.38|0
1663863000000|2022-09-22 16:10:00|1841.6|1840.1|1840.93|1839.43|1842.03|1840.53|1839.65|1838.15|0
1663863300000|2022-09-22 16:15:00|1840.73|1839.23|1842.01|1840.51|1842.02|1840.52|1840.29|1838.79|0
1663863600000|2022-09-22 16:20:00|1842.02|1840.52|1844.71|1843.21|1845.55|1844.05|1840.73|1839.23|0
1663863900000|2022-09-22 16:25:00|1844.7|1843.2|1842.16|1840.66|1844.72|1843.22|1842.16|1840.66|0
1663864200000|2022-09-22 16:30:00|1842.17|1840.67|1840.87|1839.37|1842.17|1840.67|1840.87|1839.37|0
1663864500000|2022-09-22 16:35:00|1840.86|1839.36|1842.51|1841.01|1843|1841.5|1840.85|1839.35|0
1663864800000|2022-09-22 16:40:00|1842.5|1841|1843.33|1841.83|1844.18|1842.68|1842.07|1840.57|0
1663865100000|2022-09-22 16:45:00|1843.32|1841.82|1841.68|1840.18|1844.19|1842.69|1841.67|1840.17|0
1663865400000|2022-09-22 16:50:00|1841.67|1840.17|1842.97|1841.47|1844.26|1842.76|1841.67|1840.17|0
1663865700000|2022-09-22 16:55:00|1842.96|1841.46|1842.94|1841.44|1844.27|1842.77|1842.51|1841.01|0
1663866000000|2022-09-22 17:00:00|1842.93|1841.43|1842.08|1840.58|1843.79|1842.29|1841.64|1840.14|0
1663866300000|2022-09-22 17:05:00|1841.87|1840.37|1840.38|1838.88|1842.11|1840.61|1840.38|1838.88|0
1663866600000|2022-09-22 17:10:00|1840.37|1838.87|1839.44|1837.94|1841.18|1839.68|1839.43|1837.93|0
1663866900000|2022-09-22 17:15:00|1839.43|1837.93|1839.45|1837.95|1839.88|1838.38|1837.7|1836.2|0
1663867200000|2022-09-22 17:20:00|1839.46|1837.96|1839.03|1837.53|1840.32|1838.82|1839.01|1837.51|0
1663867500000|2022-09-22 17:25:00|1839.04|1837.54|1840.81|1839.31|1840.81|1839.31|1839.04|1837.54|0
1663867800000|2022-09-22 17:30:00|1840.8|1839.3|1842.1|1840.6|1842.1|1840.6|1840.38|1838.88|0
1663868100000|2022-09-22 17:35:00|1842.09|1840.59|1842.45|1840.95|1842.94|1841.44|1842.02|1840.52|0
1663868400000|2022-09-22 17:40:00|1842.46|1840.96|1841.67|1840.17|1843.33|1841.83|1841.67|1840.17|0
1663868700000|2022-09-22 17:45:00|1841.68|1840.18|1842.54|1841.04|1842.97|1841.47|1840.82|1839.32|0
1663869000000|2022-09-22 17:50:00|1842.53|1841.03|1843.85|1842.35|1843.86|1842.36|1842.53|1841.03|0
1663869300000|2022-09-22 17:55:00|1843.84|1842.34|1842.65|1841.15|1844.28|1842.78|1842.62|1841.12|0
1663869600000|2022-09-22 18:00:00|1842.66|1841.16|1840.92|1839.42|1843.1|1841.6|1840.91|1839.41|0
1663869900000|2022-09-22 18:05:00|1841.13|1839.63|1840.47|1838.97|1842.21|1840.71|1840.47|1838.97|0
1663870200000|2022-09-22 18:10:00|1840.48|1838.98|1840.03|1838.53|1840.91|1839.41|1839.61|1838.11|0
1663870500000|2022-09-22 18:15:00|1840.02|1838.52|1839.61|1838.11|1840.48|1838.98|1839.18|1837.68|0
1663870800000|2022-09-22 18:20:00|1839.6|1838.1|1838.66|1837.16|1840.04|1838.54|1837.82|1836.32|0
1663871100000|2022-09-22 18:25:00|1838.45|1836.95|1839.97|1838.47|1840.4|1838.9|1838.23|1836.73|0
1663871400000|2022-09-22 18:30:00|1839.96|1838.46|1840.86|1839.36|1841.3|1839.8|1839.11|1837.61|0
1663871700000|2022-09-22 18:35:00|1841.07|1839.57|1842.17|1840.67|1842.17|1840.67|1840.42|1838.92|0
1663872000000|2022-09-22 18:40:00|1842.18|1840.68|1841.72|1840.22|1842.18|1840.68|1840.88|1839.38|0
1663872300000|2022-09-22 18:45:00|1841.3|1839.8|1840.79|1839.29|1841.72|1840.22|1839.92|1838.42|0
1663872600000|2022-09-22 18:50:00|1840.77|1839.27|1842.96|1841.46|1844.24|1842.74|1840.77|1839.27|0
1663872900000|2022-09-22 18:55:00|1843.17|1841.67|1843.84|1842.34|1843.84|1842.34|1842.73|1841.23|0
1663873200000|2022-09-22 19:00:00|1843.85|1842.35|1845.07|1843.57|1846.02|1844.52|1843.82|1842.32|0
1663873500000|2022-09-22 19:05:00|1845.48|1843.98|1845.44|1843.94|1845.92|1844.42|1844.58|1843.08|0
1663873800000|2022-09-22 19:10:00|1845.45|1843.95|1847.15|1845.65|1847.16|1845.66|1845.4|1843.9|0
1663874100000|2022-09-22 19:15:00|1847.16|1845.66|1845.44|1843.94|1847.16|1845.66|1845.41|1843.91|0
1663874400000|2022-09-22 19:20:00|1845.45|1843.95|1844.55|1843.05|1845.86|1844.36|1844.11|1842.61|0
1663874700000|2022-09-22 19:25:00|1844.13|1842.63|1845.88|1844.38|1845.89|1844.39|1843.27|1841.77|0
1663875000000|2022-09-22 19:30:00|1845.89|1844.39|1846.74|1845.24|1847.18|1845.68|1845.87|1844.37|0
1663875300000|2022-09-22 19:35:00|1846.75|1845.25|1847.47|1845.97|1848.04|1846.54|1846.29|1844.79|0
1663875600000|2022-09-22 19:40:00|1847.46|1845.96|1846.98|1845.48|1847.9|1846.4|1846.52|1845.02|0
1663875900000|2022-09-22 19:45:00|1846.99|1845.49|1850.34|1848.84|1850.39|1848.89|1846.97|1845.47|0
1663876200000|2022-09-22 19:50:00|1849.51|1848.01|1845.96|1844.46|1849.9|1848.4|1845.96|1844.46|0
1663876500000|2022-09-22 19:55:00|1845.97|1844.47|1843.66|1842.16|1846.4|1844.9|1843.45|1841.95|0
1663876800000|2022-09-22 20:00:00|1843.95|1842.45|1844.29|1842.79|1844.29|1842.79|1842.35|1840.85|0
1663877100000|2022-09-22 20:05:00|1844.3|1842.8|1846.16|1844.66|1846.33|1844.83|1844.3|1842.8|0
1663877400000|2022-09-22 20:10:00|1846.15|1844.65|1845.02|1843.52|1846.3|1844.8|1845.02|1843.52|0
1663877700000|2022-09-22 20:15:00|1844.93|1843.43|1844.85|1843.35|1845.32|1843.82|1844.55|1843.05|0
1663878000000|2022-09-22 20:20:00|1844.89|1843.39|1844.42|1842.92|1844.93|1843.43|1844.16|1842.66|0
1663878300000|2022-09-22 20:25:00|1844.55|1843.05|1844.41|1842.91|1844.63|1843.13|1844.14|1842.64|0
1663878600000|2022-09-22 20:30:00|1844.32|1842.82|1843.34|1841.84|1844.41|1842.91|1843.17|1841.67|0
1663878900000|2022-09-22 20:35:00|1843.3|1841.8|1844.32|1842.82|1844.32|1842.82|1843.25|1841.75|0
1663879200000|2022-09-22 20:40:00|1844.33|1842.83|1844.56|1843.06|1844.92|1843.42|1844.24|1842.74|0
1663879500000|2022-09-22 20:45:00|1844.6|1843.1|1845.04|1843.54|1845.04|1843.54|1844.6|1843.1|0
1663879800000|2022-09-22 20:50:00|1845|1843.5|1845.25|1843.75|1845.34|1843.84|1844.65|1843.15|0
1663880100000|2022-09-22 20:55:00|1845.26|1843.76|1844.97|1843.47|1845.4|1843.9|1844.67|1843.17|0
1663880400000|2022-09-22 21:00:00|1844.89|1843.39|1844.76|1843.26|1845.06|1843.56|1844.76|1843.26|0
1663880700000|2022-09-22 21:05:00|1844.75|1843.25|1844.59|1843.09|1844.76|1843.26|1844.54|1843.04|0
1663881000000|2022-09-22 21:10:00|1844.6|1843.1|1844.84|1843.34|1845.06|1843.56|1844.6|1843.1|0
1663881300000|2022-09-22 21:15:00|1844.8|1843.3|1844.97|1843.47|1845.06|1843.56|1844.76|1843.26|0
1663881600000|2022-09-22 21:20:00|1845.01|1843.51|1844.95|1843.45|1845.01|1843.51|1844.8|1843.3|0
1663881900000|2022-09-22 21:25:00|1845.03|1843.53|1845.03|1843.53|1845.03|1843.53|1844.91|1843.41|0
1663882200000|2022-09-22 21:30:00|1845.04|1843.54|1845.21|1843.71|1845.25|1843.75|1845.03|1843.53|0
1663882500000|2022-09-22 21:35:00|1845.2|1843.7|1845.29|1843.79|1845.38|1843.88|1845.16|1843.66|0
1663882800000|2022-09-22 21:40:00|1845.33|1843.83|1845.42|1843.92|1845.42|1843.92|1845.33|1843.83|0
1663883100000|2022-09-22 21:45:00|1845.46|1843.96|1845.68|1844.18|1845.68|1844.18|1845.46|1843.96|0
1663883400000|2022-09-22 21:50:00|1845.63|1844.13|1845.46|1843.96|1845.68|1844.18|1845.42|1843.92|0
1663883700000|2022-09-22 21:55:00|1845.51|1844.01|1845.69|1844.19|1845.81|1844.31|1845.51|1844.01|0
1663884000000|2022-09-22 22:00:00|1845.7|1844.2|1845.19|1843.69|1846.16|1844.66|1845.13|1843.63|0
1663884300000|2022-09-22 22:05:00|1845.27|1843.77|1845.58|1844.08|1845.58|1844.08|1844.77|1843.27|0
1663884600000|2022-09-22 22:10:00|1845.59|1844.09|1845.7|1844.2|1846.31|1844.81|1844.76|1843.26|0
1663884900000|2022-09-22 22:15:00|1845.66|1844.16|1845.85|1844.35|1846.07|1844.57|1845.57|1844.07|0
1663885200000|2022-09-22 22:20:00|1845.89|1844.39|1846.64|1845.14|1846.73|1845.23|1845.85|1844.35|0
1663885500000|2022-09-22 22:25:00|1846.52|1845.02|1846.47|1844.97|1846.82|1845.32|1846.43|1844.93|0
1663885800000|2022-09-22 22:30:00|1846.43|1844.93|1845.36|1843.86|1846.52|1845.02|1845.36|1843.86|0
1663886100000|2022-09-22 22:35:00|1845.4|1843.9|1845.79|1844.29|1846.13|1844.63|1845.36|1843.86|0
1663886400000|2022-09-22 22:40:00|1845.83|1844.33|1843.48|1841.98|1845.83|1844.33|1843.3|1841.8|0
1663886700000|2022-09-22 22:45:00|1843.6|1842.1|1844.07|1842.57|1844.55|1843.05|1843.39|1841.89|0
1663887000000|2022-09-22 22:50:00|1844.03|1842.53|1844.07|1842.57|1844.76|1843.26|1843.99|1842.49|0
1663887300000|2022-09-22 22:55:00|1844.03|1842.53|1844.67|1843.17|1845.06|1843.56|1843.69|1842.19|0
1663887600000|2022-09-22 23:00:00|1844.68|1843.18|1845.75|1844.25|1845.75|1844.25|1844.16|1842.66|0
1663887900000|2022-09-22 23:05:00|1845.83|1844.33|1845.45|1843.95|1845.92|1844.42|1844.85|1843.35|0
1663888200000|2022-09-22 23:10:00|1845.44|1843.94|1845.22|1843.72|1845.78|1844.28|1845.15|1843.65|0
1663888500000|2022-09-22 23:15:00|1845.18|1843.68|1845.43|1843.93|1845.56|1844.06|1845.09|1843.59|0
1663888800000|2022-09-22 23:20:00|1845.39|1843.89|1844.7|1843.2|1845.39|1843.89|1844.7|1843.2|0
1663889100000|2022-09-22 23:25:00|1844.66|1843.16|1845.39|1843.89|1845.48|1843.98|1844.58|1843.08|0
1663889400000|2022-09-22 23:30:00|1845.3|1843.8|1845.82|1844.32|1845.95|1844.45|1845.13|1843.63|0
1663889700000|2022-09-22 23:35:00|1845.78|1844.28|1845.65|1844.15|1845.86|1844.36|1845.48|1843.98|0
1663890000000|2022-09-22 23:40:00|1845.78|1844.28|1845.78|1844.28|1846.07|1844.57|1845.78|1844.28|0
1663890300000|2022-09-22 23:45:00|1845.77|1844.27|1845.18|1843.68|1845.9|1844.4|1845|1843.5|0
1663890600000|2022-09-22 23:50:00|1845.26|1843.76|1846.33|1844.83|1846.46|1844.96|1845.09|1843.59|0
1663890900000|2022-09-22 23:55:00|1846.34|1844.84|1846.16|1844.66|1846.46|1844.96|1845.95|1844.45|0
1663891200000|2022-09-23 00:00:00|1846.2|1844.7|1846.93|1845.43|1847.83|1846.33|1846.16|1844.66|0
1663891500000|2022-09-23 00:05:00|1846.85|1845.35|1845.86|1844.36|1847.02|1845.52|1845.86|1844.36|0
1663891800000|2022-09-23 00:10:00|1845.82|1844.32|1845.78|1844.28|1846.16|1844.66|1845.3|1843.8|0
1663892100000|2022-09-23 00:15:00|1845.77|1844.27|1846.04|1844.54|1846.88|1845.38|1844.77|1843.27|0
1663892400000|2022-09-23 00:20:00|1846.05|1844.55|1846.05|1844.55|1846.89|1845.39|1845.62|1844.12|0
1663892700000|2022-09-23 00:25:00|1846.04|1844.54|1846.47|1844.97|1846.9|1845.4|1845.62|1844.12|0
1663893000000|2022-09-23 00:30:00|1846.48|1844.98|1846.48|1844.98|1847.33|1845.83|1846.05|1844.55|0
1663893300000|2022-09-23 00:35:00|1846.47|1844.97|1846.05|1844.55|1846.47|1844.97|1846.05|1844.55|0
1663893600000|2022-09-23 00:40:00|1846.06|1844.56|1846.48|1844.98|1846.48|1844.98|1845.63|1844.13|0
1663893900000|2022-09-23 00:45:00|1846.47|1844.97|1846.48|1844.98|1846.91|1845.41|1846.47|1844.97|0
1663894200000|2022-09-23 00:50:00|1846.47|1844.97|1846.06|1844.56|1846.48|1844.98|1846.05|1844.55|0
1663894500000|2022-09-23 00:55:00|1846.05|1844.55|1846.04|1844.54|1846.48|1844.98|1846.04|1844.54|0
1663894800000|2022-09-23 01:00:00|1846.05|1844.55|1845.63|1844.13|1846.06|1844.56|1845.19|1843.69|0
1663895100000|2022-09-23 01:05:00|1845.64|1844.14|1844.35|1842.85|1845.64|1844.14|1844.34|1842.84|0
1663895400000|2022-09-23 01:10:00|1844.34|1842.84|1845.62|1844.12|1845.63|1844.13|1844.34|1842.84|0
1663895700000|2022-09-23 01:15:00|1845.63|1844.13|1845.2|1843.7|1845.63|1844.13|1844.36|1842.86|0
1663896000000|2022-09-23 01:20:00|1845.21|1843.71|1844.37|1842.87|1845.63|1844.13|1843.94|1842.44|0
1663896300000|2022-09-23 01:25:00|1844.36|1842.86|1843.51|1842.01|1844.78|1843.28|1843.51|1842.01|0
1663896600000|2022-09-23 01:30:00|1843.5|1842|1843.93|1842.43|1843.93|1842.43|1843.49|1841.99|0
1663896900000|2022-09-23 01:35:00|1843.92|1842.42|1843.5|1842|1844.36|1842.86|1843.5|1842|0
1663897200000|2022-09-23 01:40:00|1843.51|1842.01|1844.35|1842.85|1844.36|1842.86|1843.51|1842.01|0
1663897500000|2022-09-23 01:45:00|1844.36|1842.86|1843.94|1842.44|1844.36|1842.86|1843.51|1842.01|0
1663897800000|2022-09-23 01:50:00|1844.36|1842.86|1845.19|1843.69|1845.2|1843.7|1843.93|1842.43|0
1663898100000|2022-09-23 01:55:00|1845.18|1843.68|1846.05|1844.55|1846.05|1844.55|1844.77|1843.27|0
1663898400000|2022-09-23 02:00:00|1846.04|1844.54|1845.2|1843.7|1846.04|1844.54|1844.77|1843.27|0
1663898700000|2022-09-23 02:05:00|1845.61|1844.11|1845.62|1844.12|1846.04|1844.54|1845.61|1844.11|0
1663899000000|2022-09-23 02:10:00|1845.61|1844.11|1845.18|1843.68|1846.03|1844.53|1845.18|1843.68|0
1663899300000|2022-09-23 02:15:00|1844.77|1843.27|1844.33|1842.83|1844.77|1843.27|1843.9|1842.4|0
1663899600000|2022-09-23 02:20:00|1844.12|1842.62|1843.05|1841.55|1844.33|1842.83|1843.05|1841.55|0
1663899900000|2022-09-23 02:25:00|1843.06|1841.56|1842.19|1840.69|1843.06|1841.56|1842.19|1840.69|0
1663900200000|2022-09-23 02:30:00|1841.78|1840.28|1840.9|1839.4|1842.2|1840.7|1840.47|1838.97|0
1663900500000|2022-09-23 02:35:00|1840.91|1839.41|1841.33|1839.83|1841.75|1840.25|1840.9|1839.4|0
1663900800000|2022-09-23 02:40:00|1841.34|1839.84|1841.75|1840.25|1842.17|1840.67|1840.9|1839.4|0
1663901100000|2022-09-23 02:45:00|1841.76|1840.26|1842.18|1840.68|1842.6|1841.1|1841.76|1840.26|0
1663901400000|2022-09-23 02:50:00|1842.17|1840.67|1842.19|1840.69|1842.4|1840.9|1841.96|1840.46|0
1663901700000|2022-09-23 02:55:00|1842.18|1840.68|1841.87|1840.37|1842.27|1840.77|1841.76|1840.26|0
1663902000000|2022-09-23 03:00:00|1841.45|1839.95|1842.29|1840.79|1842.29|1840.79|1841.02|1839.52|0
1663902300000|2022-09-23 03:05:00|1842.5|1841|1842.72|1841.22|1843.13|1841.63|1842.29|1840.79|0
1663902600000|2022-09-23 03:10:00|1842.3|1840.8|1842.51|1841.01|1842.72|1841.22|1842.29|1840.79|0
1663902900000|2022-09-23 03:15:00|1842.3|1840.8|1843.13|1841.63|1843.15|1841.65|1842.29|1840.79|0
1663903200000|2022-09-23 03:20:00|1842.72|1841.22|1842.63|1841.13|1842.72|1841.22|1841.8|1840.3|0
1663903500000|2022-09-23 03:25:00|1842.64|1841.14|1843.06|1841.56|1843.07|1841.57|1842.63|1841.13|0
1663903800000|2022-09-23 03:30:00|1842.64|1841.14|1842.21|1840.71|1842.64|1841.14|1841.79|1840.29|0
1663904100000|2022-09-23 03:35:00|1842.2|1840.7|1841.1|1839.6|1842.21|1840.71|1840.89|1839.39|0
1663904400000|2022-09-23 03:40:00|1841.31|1839.81|1840.06|1838.56|1841.32|1839.82|1839.63|1838.13|0
1663904700000|2022-09-23 03:45:00|1840.07|1838.57|1840.05|1838.55|1840.07|1838.57|1839.2|1837.7|0
1663905000000|2022-09-23 03:50:00|1840.04|1838.54|1839.63|1838.13|1840.04|1838.54|1839.62|1838.12|0
1663905300000|2022-09-23 03:55:00|1839.62|1838.12|1840.05|1838.55|1840.26|1838.76|1839.62|1838.12|0
1663905600000|2022-09-23 04:00:00|1839.84|1838.34|1840.05|1838.55|1840.06|1838.56|1839.63|1838.13|0
1663905900000|2022-09-23 04:05:00|1840.04|1838.54|1836.61|1835.11|1840.04|1838.54|1836.18|1834.68|0
1663906200000|2022-09-23 04:10:00|1836.62|1835.12|1836.64|1835.14|1836.84|1835.34|1836.38|1834.88|0
1663906500000|2022-09-23 04:15:00|1836.63|1835.13|1836.23|1834.73|1837.06|1835.56|1836.22|1834.72|0
1663906800000|2022-09-23 04:20:00|1836.64|1835.14|1837.11|1835.61|1837.32|1835.82|1836.2|1834.7|0
1663907100000|2022-09-23 04:25:00|1837.32|1835.82|1837.53|1836.03|1837.54|1836.04|1837.11|1835.61|0
1663907400000|2022-09-23 04:30:00|1837.54|1836.04|1838.41|1836.91|1838.85|1837.35|1837.53|1836.03|0
1663907700000|2022-09-23 04:35:00|1838.42|1836.92|1837.56|1836.06|1838.42|1836.92|1837.56|1836.06|0
1663908000000|2022-09-23 04:40:00|1837.57|1836.07|1837.99|1836.49|1838.2|1836.7|1837.57|1836.07|0
1663908300000|2022-09-23 04:45:00|1838|1836.5|1837.14|1835.64|1838.42|1836.92|1837.13|1835.63|0
1663908600000|2022-09-23 04:50:00|1837.34|1835.84|1837.56|1836.06|1837.98|1836.48|1837.34|1835.84|0
1663908900000|2022-09-23 04:55:00|1837.77|1836.27|1837.09|1835.59|1837.98|1836.48|1836.67|1835.17|0
1663909200000|2022-09-23 05:00:00|1837.1|1835.6|1838.83|1837.33|1838.84|1837.34|1837.1|1835.6|0
1663909500000|2022-09-23 05:05:00|1838.63|1837.13|1840.13|1838.63|1840.55|1839.05|1838.63|1837.13|0
1663909800000|2022-09-23 05:10:00|1840.14|1838.64|1840.14|1838.64|1840.78|1839.28|1839.71|1838.21|0
1663910100000|2022-09-23 05:15:00|1840.15|1838.65|1840.56|1839.06|1841|1839.5|1840.13|1838.63|0
1663910400000|2022-09-23 05:20:00|1840.57|1839.07|1841.02|1839.52|1841.45|1839.95|1840.57|1839.07|0
1663910700000|2022-09-23 05:25:00|1841.01|1839.51|1840.59|1839.09|1841.02|1839.52|1840.17|1838.67|0
1663911000000|2022-09-23 05:30:00|1840.6|1839.1|1840.17|1838.67|1840.6|1839.1|1840.17|1838.67|0
1663911300000|2022-09-23 05:35:00|1840.16|1838.66|1839.74|1838.24|1840.17|1838.67|1838.89|1837.39|0
1663911600000|2022-09-23 05:40:00|1840.16|1838.66|1839.71|1838.21|1840.16|1838.66|1839.7|1838.2|0
1663911900000|2022-09-23 05:45:00|1839.7|1838.2|1839.32|1837.82|1839.71|1838.21|1838.85|1837.35|0
1663912200000|2022-09-23 05:50:00|1839.33|1837.83|1840.96|1839.46|1840.96|1839.46|1839.33|1837.83|0
1663912500000|2022-09-23 05:55:00|1841.17|1839.67|1840.54|1839.04|1841.8|1840.3|1840.54|1839.04|0
1663912800000|2022-09-23 06:00:00|1840.13|1838.63|1842.04|1840.54|1842.25|1840.75|1839.69|1838.19|0
1663913100000|2022-09-23 06:05:00|1841.84|1840.34|1843.13|1841.63|1844.36|1842.86|1841.4|1839.9|0
1663913400000|2022-09-23 06:10:00|1843.54|1842.04|1843.24|1841.74|1844.09|1842.59|1843.13|1841.63|0
1663913700000|2022-09-23 06:15:00|1843.23|1841.73|1841.55|1840.05|1843.24|1841.74|1841.54|1840.04|0
1663914000000|2022-09-23 06:20:00|1841.54|1840.04|1841.03|1839.53|1841.55|1840.05|1840.61|1839.11|0
1663914300000|2022-09-23 06:25:00|1840.82|1839.32|1838.89|1837.39|1840.82|1839.32|1838.47|1836.97|0
1663914600000|2022-09-23 06:30:00|1838.9|1837.4|1840.88|1839.48|1840.88|1839.48|1838.38|1836.98|91
1663914900000|2022-09-23 06:35:00|1840.76|1839.36|1840.63|1839.23|1840.88|1839.48|1840.51|1839.11|40
1663915200000|2022-09-23 06:40:00|1840.51|1839.11|1840.13|1838.73|1841.51|1840.11|1840.13|1838.73|44
1663915500000|2022-09-23 06:45:00|1840.01|1838.61|1839.63|1838.23|1840.38|1838.98|1839.01|1837.61|36
1663915800000|2022-09-23 06:50:00|1839.51|1838.11|1839.76|1838.36|1840.26|1838.86|1839.38|1837.98|46
1663916100000|2022-09-23 06:55:00|1839.43|1837.93|1838.51|1837.01|1839.8|1838.3|1838.09|1836.59|0
1663916400000|2022-09-23 07:00:00|1838.93|1837.43|1838.06|1837.56|1841.06|1840.56|1833.68|1833.18|3789
1663916700000|2022-09-23 07:05:00|1838.18|1837.68|1835.81|1835.31|1838.18|1837.68|1833.81|1833.31|1811
1663917000000|2022-09-23 07:10:00|1836.06|1835.56|1832.68|1832.18|1838.31|1837.81|1832.31|1831.81|1653
1663917300000|2022-09-23 07:15:00|1831.68|1831.18|1832.56|1832.06|1834.06|1833.56|1830.18|1829.68|1791
1663917600000|2022-09-23 07:20:00|1832.43|1831.93|1832.81|1832.31|1833.31|1832.81|1828.68|1828.18|1288
1663917900000|2022-09-23 07:25:00|1832.68|1832.18|1833.81|1833.31|1835.56|1835.06|1832.18|1831.68|1027
1663918200000|2022-09-23 07:30:00|1834.06|1833.56|1832.93|1832.43|1834.56|1834.06|1830.31|1829.81|1549
1663918500000|2022-09-23 07:35:00|1833.06|1832.56|1828.56|1828.06|1833.06|1832.56|1827.31|1826.81|1415
1663918800000|2022-09-23 07:40:00|1828.71|1828.21|1827.71|1827.21|1828.71|1828.21|1825.96|1825.46|1596
1663919100000|2022-09-23 07:45:00|1827.96|1827.46|1828.96|1828.46|1830.96|1830.46|1826.46|1825.96|1083
1663919400000|2022-09-23 07:50:00|1828.83|1828.33|1830.46|1829.96|1831.46|1830.96|1828.71|1828.21|957
1663919700000|2022-09-23 07:55:00|1830.21|1829.71|1831.71|1831.21|1832.46|1831.96|1829.46|1828.96|1080
1663920000000|2022-09-23 08:00:00|1831.58|1831.08|1833.46|1832.96|1833.96|1833.46|1831.46|1830.96|867
1663920300000|2022-09-23 08:05:00|1833.71|1833.21|1830.46|1829.96|1833.96|1833.46|1829.46|1828.96|785
1663920600000|2022-09-23 08:10:00|1830.33|1829.83|1828.96|1828.46|1831.46|1830.96|1828.96|1828.46|1197
1663920900000|2022-09-23 08:15:00|1828.83|1828.33|1830.96|1830.46|1831.21|1830.71|1828.21|1827.71|578
1663921200000|2022-09-23 08:20:00|1830.83|1830.33|1831.71|1831.21|1831.96|1831.46|1829.71|1829.21|399
1663921500000|2022-09-23 08:25:00|1831.96|1831.46|1828.71|1828.21|1831.96|1831.46|1828.46|1827.96|557
1663921800000|2022-09-23 08:30:00|1828.33|1827.83|1827.46|1826.96|1829.46|1828.96|1826.46|1825.96|674
1663922100000|2022-09-23 08:35:00|1827.71|1827.21|1829.46|1828.96|1829.96|1829.46|1826.46|1825.96|869
1663922400000|2022-09-23 08:40:00|1829.33|1828.83|1826.71|1826.21|1830.21|1829.71|1826.21|1825.71|689
1663922700000|2022-09-23 08:45:00|1826.83|1826.33|1825.21|1824.71|1827.46|1826.96|1824.83|1824.33|691
1663923000000|2022-09-23 08:50:00|1824.96|1824.46|1823.46|1822.96|1825.96|1825.46|1823.46|1822.96|746
1663923300000|2022-09-23 08:55:00|1823.33|1822.83|1821.21|1820.71|1823.71|1823.21|1821.21|1820.71|787
1663923600000|2022-09-23 09:00:00|1821.33|1820.83|1821.33|1820.83|1821.96|1821.46|1819.83|1819.33|1629
1663923900000|2022-09-23 09:05:00|1821.46|1820.96|1820.96|1820.46|1821.96|1821.46|1819.71|1819.21|1193
1663924200000|2022-09-23 09:10:00|1821.21|1820.71|1821.71|1821.21|1822.21|1821.71|1818.96|1818.46|747
1663924500000|2022-09-23 09:15:00|1821.96|1821.46|1822.46|1821.96|1823.21|1822.71|1820.71|1820.21|1344
1663924800000|2022-09-23 09:20:00|1822.58|1822.08|1824.71|1824.21|1824.96|1824.46|1822.21|1821.71|787
1663925100000|2022-09-23 09:25:00|1824.83|1824.33|1822.96|1822.46|1824.96|1824.46|1822.46|1821.96|563
1663925400000|2022-09-23 09:30:00|1823.08|1822.58|1821.46|1820.96|1823.83|1823.33|1821.33|1820.83|572
1663925700000|2022-09-23 09:35:00|1821.58|1821.08|1819.71|1819.21|1821.71|1821.21|1818.71|1818.21|837
1663926000000|2022-09-23 09:40:00|1819.83|1819.33|1818.46|1817.96|1821.58|1821.08|1818.21|1817.71|718
1663926300000|2022-09-23 09:45:00|1818.71|1818.21|1819.96|1819.46|1820.96|1820.46|1817.46|1816.96|808
1663926600000|2022-09-23 09:50:00|1819.83|1819.33|1818.46|1817.96|1820.46|1819.96|1817.71|1817.21|466
1663926900000|2022-09-23 09:55:00|1818.71|1818.21|1821.71|1821.21|1821.71|1821.21|1818.71|1818.21|621
1663927200000|2022-09-23 10:00:00|1821.46|1820.96|1821.21|1820.71|1821.96|1821.46|1820.46|1819.96|364
1663927500000|2022-09-23 10:05:00|1820.96|1820.46|1820.46|1819.96|1822.46|1821.96|1819.71|1819.21|371
1663927800000|2022-09-23 10:10:00|1820.21|1819.71|1818.96|1818.46|1820.33|1819.83|1817.58|1817.08|856
1663928100000|2022-09-23 10:15:00|1819.21|1818.71|1820.96|1820.46|1821.21|1820.71|1817.96|1817.46|1129
1663928400000|2022-09-23 10:20:00|1820.83|1820.33|1817.71|1817.21|1821.46|1820.96|1817.46|1816.96|1384
1663928700000|2022-09-23 10:25:00|1817.46|1816.96|1816.08|1815.58|1818.21|1817.71|1815.83|1815.33|470
1663929000000|2022-09-23 10:30:00|1815.96|1815.46|1813.46|1812.96|1816.21|1815.71|1813.46|1812.96|824
1663929300000|2022-09-23 10:35:00|1813.58|1813.08|1815.46|1814.96|1815.96|1815.46|1812.96|1812.46|824
1663929600000|2022-09-23 10:40:00|1815.21|1814.71|1810.71|1810.21|1815.21|1814.71|1810.46|1809.96|948
1663929900000|2022-09-23 10:45:00|1810.96|1810.46|1811.71|1811.21|1811.96|1811.46|1810.46|1809.96|806
1663930200000|2022-09-23 10:50:00|1811.46|1810.96|1808.46|1807.96|1811.71|1811.21|1808.21|1807.71|744
1663930500000|2022-09-23 10:55:00|1808.21|1807.71|1805.71|1805.21|1808.33|1807.83|1804.71|1804.21|1094
1663930800000|2022-09-23 11:00:00|1805.46|1804.96|1803.46|1802.96|1807.46|1806.96|1803.46|1802.96|1040
1663931100000|2022-09-23 11:05:00|1803.96|1803.46|1802.58|1802.08|1804.71|1804.21|1802.46|1801.96|999
1663931400000|2022-09-23 11:10:00|1802.46|1801.96|1804.46|1803.96|1805.08|1804.58|1801.96|1801.46|914
1663931700000|2022-09-23 11:15:00|1804.21|1803.71|1802.21|1801.71|1804.71|1804.21|1801.21|1800.71|994
1663932000000|2022-09-23 11:20:00|1801.96|1801.46|1801.96|1801.46|1802.71|1802.21|1800.21|1799.71|725
1663932300000|2022-09-23 11:25:00|1802.21|1801.71|1807.46|1806.96|1807.58|1807.08|1801.33|1800.83|1116
1663932600000|2022-09-23 11:30:00|1807.33|1806.83|1806.71|1806.21|1807.71|1807.21|1804.71|1804.21|906
1663932900000|2022-09-23 11:35:00|1806.58|1806.08|1808.46|1807.96|1809.46|1808.96|1805.46|1804.96|868
1663933200000|2022-09-23 11:40:00|1808.71|1808.21|1807.46|1806.96|1809.71|1809.21|1807.21|1806.71|957
1663933500000|2022-09-23 11:45:00|1807.33|1806.83|1808.71|1808.21|1809.21|1808.71|1807.21|1806.71|885
1663933800000|2022-09-23 11:50:00|1808.46|1807.96|1808.71|1808.21|1809.71|1809.21|1807.83|1807.33|712
1663934100000|2022-09-23 11:55:00|1808.33|1807.83|1808.96|1808.46|1809.21|1808.71|1807.71|1807.21|481
1663934400000|2022-09-23 12:00:00|1808.83|1808.33|1811.46|1810.96|1811.46|1810.96|1807.71|1807.21|737
1663934700000|2022-09-23 12:05:00|1811.58|1811.08|1811.97|1811.47|1811.97|1811.47|1808.97|1808.47|1437
1663935000000|2022-09-23 12:10:00|1812.09|1811.59|1812.97|1812.47|1813.84|1813.34|1811.72|1811.22|691
1663935300000|2022-09-23 12:15:00|1813.34|1812.84|1812.22|1811.72|1813.97|1813.47|1811.97|1811.47|569
1663935600000|2022-09-23 12:20:00|1812.47|1811.97|1813.22|1812.72|1813.97|1813.47|1811.22|1810.72|355
1663935900000|2022-09-23 12:25:00|1813.34|1812.84|1814.97|1814.47|1815.09|1814.59|1813.09|1812.59|394
1663936200000|2022-09-23 12:30:00|1815.22|1814.72|1814.22|1813.72|1815.22|1814.72|1812.97|1812.47|624
1663936500000|2022-09-23 12:35:00|1814.47|1813.97|1813.72|1813.22|1814.72|1814.22|1812.72|1812.22|799
1663936800000|2022-09-23 12:40:00|1813.59|1813.09|1814.47|1813.97|1814.72|1814.22|1812.72|1812.22|657
1663937100000|2022-09-23 12:45:00|1814.34|1813.84|1813.22|1812.72|1815.97|1815.47|1813.22|1812.72|519
1663937400000|2022-09-23 12:50:00|1813.47|1812.97|1814.22|1813.72|1814.22|1813.72|1812.22|1811.72|710
1663937700000|2022-09-23 12:55:00|1814.09|1813.59|1814.97|1814.47|1815.47|1814.97|1813.97|1813.47|366
1663938000000|2022-09-23 13:00:00|1815.09|1814.59|1818.72|1818.22|1818.72|1818.22|1813.47|1812.97|1180
1663938300000|2022-09-23 13:05:00|1818.59|1818.09|1819.22|1818.72|1819.22|1818.72|1816.72|1816.22|984
1663938600000|2022-09-23 13:10:00|1819.09|1818.59|1820.97|1820.47|1820.97|1820.47|1818.97|1818.47|1360
1663938900000|2022-09-23 13:15:00|1820.84|1820.34|1819.72|1819.22|1820.97|1820.47|1817.72|1817.22|1467
1663939200000|2022-09-23 13:20:00|1819.84|1819.34|1819.22|1818.72|1820.97|1820.47|1818.72|1818.22|1104
1663939500000|2022-09-23 13:25:00|1819.34|1818.84|1818.34|1817.84|1819.47|1818.97|1816.72|1816.22|1492
1663939800000|2022-09-23 13:30:00|1818.22|1817.72|1817.72|1817.22|1820.47|1819.97|1815.97|1815.47|1916
1663940100000|2022-09-23 13:35:00|1817.97|1817.47|1814.72|1814.22|1818.47|1817.97|1813.59|1813.09|2342
1663940400000|2022-09-23 13:40:00|1814.47|1813.97|1817.09|1816.59|1817.72|1817.22|1814.47|1813.97|1404
1663940700000|2022-09-23 13:45:00|1815.84|1815.34|1819.47|1818.97|1821.97|1821.47|1815.09|1814.59|2470
1663941000000|2022-09-23 13:50:00|1819.22|1818.72|1818.22|1817.72|1819.47|1818.97|1816.97|1816.47|1586
1663941300000|2022-09-23 13:55:00|1817.97|1817.47|1814.72|1814.22|1818.47|1817.97|1813.47|1812.97|1503
1663941600000|2022-09-23 14:00:00|1814.47|1813.97|1815.97|1815.47|1816.97|1816.47|1813.47|1812.97|1869
1663941900000|2022-09-23 14:05:00|1816.22|1815.72|1820.22|1819.72|1820.47|1819.97|1814.59|1814.09|1700
1663942200000|2022-09-23 14:10:00|1820.48|1819.98|1821.85|1821.35|1823.48|1822.98|1819.6|1819.1|1751
1663942500000|2022-09-23 14:15:00|1821.48|1820.98|1819.85|1819.35|1821.85|1821.35|1819.23|1818.73|1331
1663942800000|2022-09-23 14:20:00|1819.98|1819.48|1818.98|1818.48|1820.48|1819.98|1818.48|1817.98|1398
1663943100000|2022-09-23 14:25:00|1818.73|1818.23|1823.98|1823.48|1824.48|1823.98|1817.48|1816.98|2195
1663943400000|2022-09-23 14:30:00|1823.73|1823.23|1820.73|1820.23|1824.98|1824.48|1820.48|1819.98|1720
1663943700000|2022-09-23 14:35:00|1820.98|1820.48|1817.98|1817.48|1822.1|1821.6|1816.98|1816.48|2039
1663944000000|2022-09-23 14:40:00|1817.73|1817.23|1821.98|1821.48|1822.23|1821.73|1817.48|1816.98|1496
1663944300000|2022-09-23 14:45:00|1822.23|1821.73|1822.73|1822.23|1823.98|1823.48|1820.98|1820.48|1520
1663944600000|2022-09-23 14:50:00|1822.6|1822.1|1822.35|1821.85|1823.98|1823.48|1820.48|1819.98|1395
1663944900000|2022-09-23 14:55:00|1822.23|1821.73|1821.48|1820.98|1823.73|1823.23|1821.23|1820.73|1698
1663945200000|2022-09-23 15:00:00|1821.73|1821.23|1820.85|1820.35|1821.98|1821.48|1819.48|1818.98|1605
1663945500000|2022-09-23 15:05:00|1820.73|1820.23|1823.48|1822.98|1824.73|1824.23|1820.73|1820.23|1927
1663945800000|2022-09-23 15:10:00|1823.23|1822.73|1820.23|1819.73|1823.73|1823.23|1819.98|1819.48|2138
1663946100000|2022-09-23 15:15:00|1819.98|1819.48|1821.23|1820.73|1821.73|1821.23|1819.73|1819.23|2193
1663946400000|2022-09-23 15:20:00|1821.48|1820.98|1822.34|1820.84|1822.48|1821.98|1818.98|1818.48|3604
1663946700000|2022-09-23 15:25:00|1822.35|1820.85|1818.96|1817.46|1822.77|1821.27|1818.49|1816.99|1597
1663947000000|2022-09-23 15:30:00|1819.38|1817.88|1819.43|1818.03|1820.68|1819.28|1818.3|1816.9|527
1663947300000|2022-09-23 15:35:00|1819.55|1818.15|1818.55|1817.15|1819.55|1818.15|1817.68|1816.28|200
1663947600000|2022-09-23 15:40:00|1818.18|1816.78|1816.8|1815.4|1818.68|1817.28|1816.8|1815.4|352
1663947900000|2022-09-23 15:45:00|1816.68|1815.28|1815.8|1814.4|1816.68|1815.28|1814.68|1813.28|98
1663948200000|2022-09-23 15:50:00|1816.18|1814.78|1817.68|1816.28|1819.43|1818.03|1816.18|1814.78|60
1663948500000|2022-09-23 15:55:00|1817.55|1816.15|1818.17|1816.67|1819.3|1817.9|1817.55|1816.15|99
1663948800000|2022-09-23 16:00:00|1818.16|1816.66|1819.05|1817.55|1819.08|1817.58|1818.16|1816.66|0
1663949100000|2022-09-23 16:05:00|1819.04|1817.54|1815.65|1814.15|1819.48|1817.98|1815.21|1813.71|0
1663949400000|2022-09-23 16:10:00|1815.58|1814.08|1815.51|1814.01|1815.95|1814.45|1814.84|1813.34|0
1663949700000|2022-09-23 16:15:00|1815.5|1814|1816.75|1815.25|1817.2|1815.7|1815.07|1813.57|0
1663950000000|2022-09-23 16:20:00|1816.33|1814.83|1815.65|1814.15|1817.19|1815.69|1815.42|1813.92|0
1663950300000|2022-09-23 16:25:00|1815.44|1813.94|1814.93|1813.43|1816.74|1815.24|1814.92|1813.42|0
1663950600000|2022-09-23 16:30:00|1814.92|1813.42|1814.77|1813.27|1815.64|1814.14|1814.03|1812.53|0
1663950900000|2022-09-23 16:35:00|1814.76|1813.26|1815.66|1814.16|1816.09|1814.59|1814.33|1812.83|0
1663951200000|2022-09-23 16:40:00|1815.87|1814.37|1816.06|1814.56|1816.94|1815.44|1814.79|1813.29|0
1663951500000|2022-09-23 16:45:00|1815.64|1814.14|1817.83|1816.33|1818.24|1816.74|1815.21|1813.71|0
1663951800000|2022-09-23 16:50:00|1817.82|1816.32|1821.35|1819.85|1821.36|1819.86|1817.4|1815.9|0
1663952100000|2022-09-23 16:55:00|1821.77|1820.27|1822.61|1821.11|1823.04|1821.54|1820.45|1818.95|0
1663952400000|2022-09-23 17:00:00|1822.6|1821.1|1823.43|1821.93|1824.35|1822.85|1821.73|1820.23|0
1663952700000|2022-09-23 17:05:00|1823.01|1821.51|1822.62|1821.12|1823.86|1822.36|1822.12|1820.62|0
1663953000000|2022-09-23 17:10:00|1822.19|1820.69|1823.05|1821.55|1823.93|1822.43|1822.19|1820.69|0
1663953300000|2022-09-23 17:15:00|1823.04|1821.54|1824.23|1822.73|1824.38|1822.88|1823.04|1821.54|0
1663953600000|2022-09-23 17:20:00|1823.81|1822.31|1822.06|1820.56|1824.24|1822.74|1822.06|1820.56|0
1663953900000|2022-09-23 17:25:00|1822.05|1820.55|1818.74|1817.24|1822.08|1820.58|1818.73|1817.23|0
1663954200000|2022-09-23 17:30:00|1818.73|1817.23|1820.71|1819.21|1821.15|1819.65|1818.73|1817.23|0
1663954500000|2022-09-23 17:35:00|1820.92|1819.42|1819.85|1818.35|1821.14|1819.64|1819.85|1818.35|0
1663954800000|2022-09-23 17:40:00|1819.86|1818.36|1819.85|1818.35|1820.28|1818.78|1818.96|1817.46|0
1663955100000|2022-09-23 17:45:00|1819.84|1818.34|1821.14|1819.64|1821.6|1820.1|1819.84|1818.34|0
1663955400000|2022-09-23 17:50:00|1821.13|1819.63|1821.15|1819.65|1821.57|1820.07|1820.7|1819.2|0
1663955700000|2022-09-23 17:55:00|1821.14|1819.64|1822.83|1821.33|1823.27|1821.77|1821.1|1819.6|0
1663956000000|2022-09-23 18:00:00|1822.41|1820.91|1823.24|1821.74|1823.29|1821.79|1820.66|1819.16|0
1663956300000|2022-09-23 18:05:00|1822.82|1821.32|1820.18|1818.68|1823.69|1822.19|1820.18|1818.68|0
1663956600000|2022-09-23 18:10:00|1819.76|1818.26|1817.12|1815.62|1820.62|1819.12|1816.67|1815.17|0
1663956900000|2022-09-23 18:15:00|1816.69|1815.19|1815.69|1814.19|1817.1|1815.6|1815.27|1813.77|0
1663957200000|2022-09-23 18:20:00|1815.7|1814.2|1817.87|1816.37|1818.78|1817.28|1815.69|1814.19|0
1663957500000|2022-09-23 18:25:00|1818.29|1816.79|1818.35|1816.85|1819.65|1818.15|1817.86|1816.36|0
1663957800000|2022-09-23 18:30:00|1818.36|1816.86|1817.91|1816.41|1818.36|1816.86|1816.16|1814.66|0
1663958100000|2022-09-23 18:35:00|1817.92|1816.42|1817|1815.5|1817.92|1816.42|1816.58|1815.08|0
1663958400000|2022-09-23 18:40:00|1816.99|1815.49|1817.91|1816.41|1818.33|1816.83|1816.13|1814.63|0
1663958700000|2022-09-23 18:45:00|1817.9|1816.4|1817.04|1815.54|1818.35|1816.85|1816.61|1815.11|0
1663959000000|2022-09-23 18:50:00|1817.03|1815.53|1816.58|1815.08|1817.9|1816.4|1816.16|1814.66|0
1663959300000|2022-09-23 18:55:00|1816.57|1815.07|1815.43|1813.93|1816.57|1815.07|1814.77|1813.27|0
1663959600000|2022-09-23 19:00:00|1815.22|1813.72|1819.58|1818.08|1819.81|1818.31|1815.21|1813.71|0
1663959900000|2022-09-23 19:05:00|1819.59|1818.09|1821.84|1820.34|1822.68|1821.18|1818.71|1817.21|0
1663960200000|2022-09-23 19:10:00|1821.85|1820.35|1820.44|1818.94|1822.3|1820.8|1819.54|1818.04|0
1663960500000|2022-09-23 19:15:00|1820.86|1819.36|1821.28|1819.78|1822.81|1821.31|1820.44|1818.94|0
1663960800000|2022-09-23 19:20:00|1821.27|1819.77|1819.97|1818.47|1822.17|1820.67|1819.53|1818.03|0
1663961100000|2022-09-23 19:25:00|1819.98|1818.48|1821.73|1820.23|1821.74|1820.24|1819.1|1817.6|0
1663961400000|2022-09-23 19:30:00|1821.74|1820.24|1822.63|1821.13|1823.51|1822.01|1821.73|1820.23|0
1663961700000|2022-09-23 19:35:00|1822.64|1821.14|1823.38|1821.88|1823.51|1822.01|1821.18|1819.68|0
1663962000000|2022-09-23 19:40:00|1823.37|1821.87|1826|1824.5|1826.03|1824.53|1822.49|1820.99|0
1663962300000|2022-09-23 19:45:00|1826.01|1824.51|1824.27|1822.77|1826.45|1824.95|1823.83|1822.33|0
1663962600000|2022-09-23 19:50:00|1823.85|1822.35|1824.34|1822.84|1825.58|1824.08|1822.92|1821.42|0
1663962900000|2022-09-23 19:55:00|1824.36|1822.86|1824.78|1823.28|1825.56|1824.06|1823.37|1821.87|0
1663963200000|2022-09-23 20:00:00|1824.77|1823.27|1822.72|1821.22|1825.04|1823.54|1822.59|1821.09|0
1663963500000|2022-09-23 20:05:00|1822.71|1821.21|1822.2|1820.7|1822.71|1821.21|1821.15|1819.65|0
1663963800000|2022-09-23 20:10:00|1822.32|1820.82|1822.98|1821.48|1823.67|1822.17|1821.93|1820.43|0
1663964100000|2022-09-23 20:15:00|1823.06|1821.56|1824.85|1823.35|1824.98|1823.48|1822.98|1821.48|0
1663964400000|2022-09-23 20:20:00|1824.89|1823.39|1824.28|1822.78|1824.89|1823.39|1823.89|1822.39|0
1663964700000|2022-09-23 20:25:00|1824.29|1822.79|1824.52|1823.02|1824.98|1823.48|1824.11|1822.61|0
1663965000000|2022-09-23 20:30:00|1824.53|1823.03|1824.33|1822.83|1824.7|1823.2|1823.99|1822.49|0
1663965300000|2022-09-23 20:35:00|1824.38|1822.88|1823.75|1822.25|1824.61|1823.11|1823.75|1822.25|0
1663965600000|2022-09-23 20:40:00|1823.76|1822.26|1823.7|1822.2|1824.21|1822.71|1823.48|1821.98|0
1663965900000|2022-09-23 20:45:00|1823.79|1822.29|1824.48|1822.98|1824.48|1822.98|1823.7|1822.2|0
1663966200000|2022-09-23 20:50:00|1824.49|1822.99|1823.88|1822.38|1824.66|1823.16|1823.75|1822.25|0
1663966500000|2022-09-23 20:55:00|1823.89|1822.39|1824.01|1822.51|1824.4|1822.9|1823.58|1822.08|0
1664143200000|2022-09-25 22:00:00|1818.92|1817.42|1815.27|1813.77|1819.09|1817.59|1815.08|1813.58|0
1664143500000|2022-09-25 22:05:00|1815.28|1813.78|1816.65|1815.15|1817.35|1815.85|1814.97|1813.47|0
1664143800000|2022-09-25 22:10:00|1816.61|1815.11|1818.52|1817.02|1819.17|1817.67|1816.61|1815.11|0
1664144100000|2022-09-25 22:15:00|1818.56|1817.06|1820.34|1818.84|1821.12|1819.62|1818.47|1816.97|0
1664144400000|2022-09-25 22:20:00|1820.35|1818.85|1823.9|1822.4|1823.98|1822.48|1820.04|1818.54|0
1664144700000|2022-09-25 22:25:00|1823.89|1822.39|1823.9|1822.4|1825.03|1823.53|1822.85|1821.35|0
1664145000000|2022-09-25 22:30:00|1823.95|1822.45|1824.14|1822.64|1824.83|1823.33|1823.3|1821.8|0
1664145300000|2022-09-25 22:35:00|1824.13|1822.63|1823.87|1822.37|1824.53|1823.03|1823.57|1822.07|0
1664145600000|2022-09-25 22:40:00|1823.75|1822.25|1822.7|1821.2|1824.14|1822.64|1822.57|1821.07|0
1664145900000|2022-09-25 22:45:00|1822.53|1821.03|1822.94|1821.44|1823.09|1821.59|1822.03|1820.53|0
1664146200000|2022-09-25 22:50:00|1822.98|1821.48|1824|1822.5|1824.18|1822.68|1822.9|1821.4|0
1664146500000|2022-09-25 22:55:00|1824.09|1822.59|1821.97|1820.47|1824.39|1822.89|1820.97|1819.47|0
1664146800000|2022-09-25 23:00:00|1822.05|1820.55|1822.7|1821.2|1822.7|1821.2|1821.27|1819.77|0
1664147100000|2022-09-25 23:05:00|1822.71|1821.21|1821.4|1819.9|1823.44|1821.94|1820.79|1819.29|0
1664147400000|2022-09-25 23:10:00|1821.45|1819.95|1821.84|1820.34|1822.05|1820.55|1821.27|1819.77|0
1664147700000|2022-09-25 23:15:00|1821.85|1820.35|1821.67|1820.17|1822.15|1820.65|1821.58|1820.08|0
1664148000000|2022-09-25 23:20:00|1821.58|1820.08|1821.98|1820.48|1822.32|1820.82|1821.19|1819.69|0
1664148300000|2022-09-25 23:25:00|1821.97|1820.47|1822.85|1821.35|1823.06|1821.56|1821.85|1820.35|0
1664148600000|2022-09-25 23:30:00|1822.89|1821.39|1822.11|1820.61|1822.89|1821.39|1822.02|1820.52|0
1664148900000|2022-09-25 23:35:00|1822.1|1820.6|1819.36|1817.86|1822.1|1820.6|1819.27|1817.77|0
1664149200000|2022-09-25 23:40:00|1819.27|1817.77|1818.61|1817.11|1819.45|1817.95|1818.13|1816.63|0
1664149500000|2022-09-25 23:45:00|1818.56|1817.06|1819.61|1818.11|1819.78|1818.28|1818.56|1817.06|0
1664149800000|2022-09-25 23:50:00|1819.6|1818.1|1819.52|1818.02|1820.17|1818.67|1818.43|1816.93|0
1664150100000|2022-09-25 23:55:00|1819.61|1818.11|1820|1818.5|1820.3|1818.8|1819.13|1817.63|0
1664150400000|2022-09-26 00:00:00|1819.99|1818.49|1821.67|1820.17|1821.8|1820.3|1819.61|1818.11|0
1664150700000|2022-09-26 00:05:00|1821.66|1820.16|1824.53|1823.03|1824.93|1823.43|1821.19|1819.69|0
1664151000000|2022-09-26 00:10:00|1824.49|1822.99|1821.95|1820.45|1825.14|1823.64|1821.78|1820.28|0
1664151300000|2022-09-26 00:15:00|1821.87|1820.37|1820.91|1819.41|1825.59|1824.09|1820.04|1818.54|0
1664151600000|2022-09-26 00:20:00|1821.12|1819.62|1819.18|1817.68|1821.13|1819.63|1817.88|1816.38|0
1664151900000|2022-09-26 00:25:00|1819.17|1817.67|1820.01|1818.51|1820.02|1818.52|1818.52|1817.02|0
1664152200000|2022-09-26 00:30:00|1820.02|1818.52|1821.31|1819.81|1821.31|1819.81|1820.01|1818.51|0
1664152500000|2022-09-26 00:35:00|1821.1|1819.6|1820.88|1819.38|1821.75|1820.25|1820.88|1819.38|0
1664152800000|2022-09-26 00:40:00|1820.45|1818.95|1817.41|1815.91|1820.88|1819.38|1817.4|1815.9|0
1664153100000|2022-09-26 00:45:00|1817.42|1815.92|1817.39|1815.89|1818.7|1817.2|1817.39|1815.89|0
1664153400000|2022-09-26 00:50:00|1816.97|1815.47|1818.67|1817.17|1819.96|1818.46|1816.97|1815.47|0
1664153700000|2022-09-26 00:55:00|1818.46|1816.96|1816.04|1814.54|1818.68|1817.18|1814.77|1813.27|0
1664154000000|2022-09-26 01:00:00|1815.62|1814.12|1815.53|1814.03|1817.32|1815.82|1813.78|1812.28|0
1664154300000|2022-09-26 01:05:00|1815.52|1814.02|1815.97|1814.47|1816.83|1815.33|1815.52|1814.02|0
1664154600000|2022-09-26 01:10:00|1815.96|1814.46|1815.97|1814.47|1815.98|1814.48|1813.8|1812.3|0
1664154900000|2022-09-26 01:15:00|1815.55|1814.05|1814.67|1813.17|1816.42|1814.92|1814.23|1812.73|0
1664155200000|2022-09-26 01:20:00|1814.68|1813.18|1812.08|1810.58|1815.54|1814.04|1812.08|1810.58|0
1664155500000|2022-09-26 01:25:00|1811.66|1810.16|1812.07|1810.57|1813.37|1811.87|1811.64|1810.14|0
1664155800000|2022-09-26 01:30:00|1811.65|1810.15|1815.1|1813.6|1815.52|1814.02|1811.64|1810.14|0
1664156100000|2022-09-26 01:35:00|1815.09|1813.59|1817.69|1816.19|1818.11|1816.61|1814.67|1813.17|0
1664156400000|2022-09-26 01:40:00|1817.68|1816.18|1817.7|1816.2|1817.7|1816.2|1816.82|1815.32|0
1664156700000|2022-09-26 01:45:00|1817.91|1816.41|1817.25|1815.75|1818.54|1817.04|1816.82|1815.32|0
1664157000000|2022-09-26 01:50:00|1816.83|1815.33|1816.82|1815.32|1817.69|1816.19|1816.38|1814.88|0
1664157300000|2022-09-26 01:55:00|1817.25|1815.75|1817.69|1816.19|1817.69|1816.19|1816.39|1814.89|0
1664157600000|2022-09-26 02:00:00|1817.68|1816.18|1819.85|1818.35|1819.85|1818.35|1817.26|1815.76|0
1664157900000|2022-09-26 02:05:00|1819.43|1817.93|1818.97|1817.47|1820.28|1818.78|1818.97|1817.47|0
1664158200000|2022-09-26 02:10:00|1818.76|1817.26|1818.56|1817.06|1818.97|1817.47|1817.69|1816.19|0
1664158500000|2022-09-26 02:15:00|1818.13|1816.63|1819.86|1818.36|1820.3|1818.8|1818.13|1816.63|0
1664158800000|2022-09-26 02:20:00|1819.87|1818.37|1821.16|1819.66|1821.18|1819.68|1819.44|1817.94|0
1664159100000|2022-09-26 02:25:00|1820.74|1819.24|1821.15|1819.65|1821.6|1820.1|1820.72|1819.22|0
1664159400000|2022-09-26 02:30:00|1820.73|1819.23|1820.7|1819.2|1821.59|1820.09|1820.29|1818.79|0
1664159700000|2022-09-26 02:35:00|1820.69|1819.19|1820.25|1818.75|1821.13|1819.63|1819.82|1818.32|0
1664160000000|2022-09-26 02:40:00|1819.83|1818.33|1821.12|1819.62|1821.55|1820.05|1819.82|1818.32|0
1664160300000|2022-09-26 02:45:00|1821.09|1819.59|1819.36|1817.86|1821.09|1819.59|1818.93|1817.43|0
1664160600000|2022-09-26 02:50:00|1819.35|1817.85|1819.36|1817.86|1819.79|1818.29|1818.5|1817|0
1664160900000|2022-09-26 02:55:00|1819.37|1817.87|1818.48|1816.98|1819.8|1818.3|1818.06|1816.56|0
1664161200000|2022-09-26 03:00:00|1818.06|1816.56|1818.5|1817|1818.93|1817.43|1818.05|1816.55|0
1664161500000|2022-09-26 03:05:00|1818.08|1816.58|1819.38|1817.88|1819.39|1817.89|1818.07|1816.57|0
1664161800000|2022-09-26 03:10:00|1818.96|1817.46|1818.1|1816.6|1819.38|1817.88|1818.1|1816.6|0
1664162100000|2022-09-26 03:15:00|1818.09|1816.59|1818.53|1817.03|1818.96|1817.46|1817.24|1815.74|0
1664162400000|2022-09-26 03:20:00|1818.52|1817.02|1818.98|1817.48|1819.84|1818.34|1818.1|1816.6|0
1664162700000|2022-09-26 03:25:00|1818.97|1817.47|1817.67|1816.17|1818.97|1817.47|1817.67|1816.17|0
1664163000000|2022-09-26 03:30:00|1817.68|1816.18|1817.24|1815.74|1818.11|1816.61|1817.24|1815.74|0
1664163300000|2022-09-26 03:35:00|1816.82|1815.32|1817.67|1816.17|1817.9|1816.4|1816.82|1815.32|0
1664163600000|2022-09-26 03:40:00|1817.24|1815.74|1815.5|1814|1818.11|1816.61|1815.49|1813.99|0
1664163900000|2022-09-26 03:45:00|1815.51|1814.01|1815.52|1814.02|1815.95|1814.45|1814.66|1813.16|0
1664164200000|2022-09-26 03:50:00|1815.51|1814.01|1816.37|1814.87|1816.38|1814.88|1815.09|1813.59|0
1664164500000|2022-09-26 03:55:00|1815.95|1814.45|1815.52|1814.02|1816.81|1815.31|1815.52|1814.02|0
1664164800000|2022-09-26 04:00:00|1815.1|1813.6|1814.22|1812.72|1815.53|1814.03|1813.78|1812.28|0
1664165100000|2022-09-26 04:05:00|1814.23|1812.73|1814.24|1812.74|1815.1|1813.6|1814.23|1812.73|0
1664165400000|2022-09-26 04:10:00|1814.25|1812.75|1814.67|1813.17|1815.1|1813.6|1813.81|1812.31|0
1664165700000|2022-09-26 04:15:00|1814.66|1813.16|1815.95|1814.45|1816.39|1814.89|1814.24|1812.74|0
1664166000000|2022-09-26 04:20:00|1815.53|1814.03|1815.97|1814.47|1816.18|1814.68|1815.52|1814.02|0
1664166300000|2022-09-26 04:25:00|1815.96|1814.46|1815.73|1814.23|1816.4|1814.9|1815.52|1814.02|0
1664166600000|2022-09-26 04:30:00|1815.52|1814.02|1815.07|1813.57|1815.52|1814.02|1814.64|1813.14|0
1664166900000|2022-09-26 04:35:00|1815.08|1813.58|1814.64|1813.14|1815.51|1814.01|1814.63|1813.13|0
1664167200000|2022-09-26 04:40:00|1814.63|1813.13|1813.13|1811.63|1814.64|1813.14|1813.13|1811.63|0
1664167500000|2022-09-26 04:45:00|1812.71|1811.21|1812.68|1811.18|1812.72|1811.22|1811.4|1809.9|0
1664167800000|2022-09-26 04:50:00|1812.69|1811.19|1811.75|1810.25|1813.05|1811.55|1811.75|1810.25|0
1664168100000|2022-09-26 04:55:00|1811.74|1810.24|1810.87|1809.37|1811.74|1810.24|1810.01|1808.51|0
1664168400000|2022-09-26 05:00:00|1811.08|1809.58|1810.45|1808.95|1812.59|1811.09|1810.45|1808.95|0
1664168700000|2022-09-26 05:05:00|1810.03|1808.53|1809.17|1807.67|1810.49|1808.99|1807.88|1806.38|0
1664169000000|2022-09-26 05:10:00|1808.75|1807.25|1810.5|1809|1810.51|1809.01|1808.3|1806.8|0
1664169300000|2022-09-26 05:15:00|1810.51|1809.01|1810.93|1809.43|1811.36|1809.86|1810.07|1808.57|0
1664169600000|2022-09-26 05:20:00|1810.92|1809.42|1809.81|1808.31|1811.42|1809.92|1809.81|1808.31|0
1664169900000|2022-09-26 05:25:00|1809.82|1808.32|1807.62|1806.12|1810.24|1808.74|1806.35|1804.85|0
1664170200000|2022-09-26 05:30:00|1807.61|1806.11|1808.65|1807.15|1808.66|1807.16|1806.98|1805.48|0
1664170500000|2022-09-26 05:35:00|1808.44|1806.94|1808.19|1806.69|1808.65|1807.15|1807.76|1806.26|0
1664170800000|2022-09-26 05:40:00|1808.18|1806.68|1808.63|1807.13|1808.63|1807.13|1808.18|1806.68|0
1664171100000|2022-09-26 05:45:00|1808.62|1807.12|1809.7|1808.2|1810.55|1809.05|1808.62|1807.12|0
1664171400000|2022-09-26 05:50:00|1809.69|1808.19|1808.86|1807.36|1809.72|1808.22|1808.85|1807.35|0
1664171700000|2022-09-26 05:55:00|1808.85|1807.35|1808.83|1807.33|1809.71|1808.21|1808.43|1806.93|0
1664172000000|2022-09-26 06:00:00|1808.84|1807.34|1812.29|1810.79|1812.71|1811.21|1808.83|1807.33|0
1664172300000|2022-09-26 06:05:00|1812.28|1810.78|1812.24|1810.74|1814.82|1813.32|1812.06|1810.56|0
1664172600000|2022-09-26 06:10:00|1812.23|1810.73|1808.77|1807.27|1812.25|1810.75|1808.57|1807.07|0
1664172900000|2022-09-26 06:15:00|1809.19|1807.69|1811.98|1810.48|1812.2|1810.7|1808.98|1807.48|0
1664173200000|2022-09-26 06:20:00|1811.77|1810.27|1811.35|1809.85|1812.62|1811.12|1810.28|1808.78|0
1664173500000|2022-09-26 06:25:00|1811.13|1809.63|1810.8|1809.3|1811.35|1809.85|1809.73|1808.23|0
1664173800000|2022-09-26 06:30:00|1810.38|1808.88|1810.68|1809.28|1812.8|1811.4|1809.94|1808.44|28
1664174100000|2022-09-26 06:35:00|1810.8|1809.4|1811.68|1810.28|1811.8|1810.4|1810.43|1809.03|56
1664174400000|2022-09-26 06:40:00|1811.8|1810.4|1810.68|1809.28|1811.8|1810.4|1810.43|1809.03|42
1664174700000|2022-09-26 06:45:00|1810.55|1809.15|1810.18|1808.78|1810.93|1809.53|1809.93|1808.53|16
1664175000000|2022-09-26 06:50:00|1810.68|1809.28|1810.55|1809.15|1811.68|1810.28|1810.18|1808.78|37
1664175300000|2022-09-26 06:55:00|1809.87|1808.37|1810.4|1808.9|1810.86|1809.36|1809.14|1807.64|0
1664175600000|2022-09-26 07:00:00|1809.98|1808.48|1811.6|1811.1|1815.48|1814.98|1804.6|1804.1|4666
1664175900000|2022-09-26 07:05:00|1811.48|1810.98|1816.85|1816.35|1817.73|1817.23|1811.48|1810.98|2970
1664176200000|2022-09-26 07:10:00|1816.73|1816.23|1815.98|1815.48|1819.73|1819.23|1815.6|1815.1|3577
1664176500000|2022-09-26 07:15:00|1815.73|1815.23|1812.73|1812.23|1815.73|1815.23|1809.98|1809.48|2418
1664176800000|2022-09-26 07:20:00|1812.48|1811.98|1819.48|1818.98|1821.73|1821.23|1812.48|1811.98|2476
1664177100000|2022-09-26 07:25:00|1819.6|1819.1|1817.48|1816.98|1820.1|1819.6|1816.23|1815.73|1589
1664177400000|2022-09-26 07:30:00|1816.98|1816.48|1824.23|1823.73|1825.73|1825.23|1814.98|1814.48|3190
1664177700000|2022-09-26 07:35:00|1823.98|1823.48|1823.23|1822.73|1827.23|1826.73|1822.73|1822.23|3523
1664178000000|2022-09-26 07:40:00|1823.16|1822.66|1825.91|1825.41|1826.91|1826.41|1823.16|1822.66|1565
1664178300000|2022-09-26 07:45:00|1826.16|1825.66|1826.66|1826.16|1828.41|1827.91|1825.41|1824.91|984
1664178600000|2022-09-26 07:50:00|1826.53|1826.03|1827.78|1827.28|1830.78|1830.28|1826.03|1825.53|2271
1664178900000|2022-09-26 07:55:00|1827.66|1827.16|1829.53|1829.03|1830.78|1830.28|1827.66|1827.16|1413
1664179200000|2022-09-26 08:00:00|1829.66|1829.16|1828.91|1828.41|1831.03|1830.53|1826.16|1825.66|1662
1664179500000|2022-09-26 08:05:00|1829.16|1828.66|1830.16|1829.66|1831.91|1831.41|1828.16|1827.66|1418
1664179800000|2022-09-26 08:10:00|1829.66|1829.16|1830.91|1830.41|1831.66|1831.16|1828.03|1827.53|1084
1664180100000|2022-09-26 08:15:00|1830.78|1830.28|1827.16|1826.66|1831.16|1830.66|1826.66|1826.16|896
1664180400000|2022-09-26 08:20:00|1827.03|1826.53|1830.41|1829.91|1830.41|1829.91|1826.91|1826.41|748
1664180700000|2022-09-26 08:25:00|1830.28|1829.78|1832.41|1831.91|1833.41|1832.91|1829.91|1829.41|1038
1664181000000|2022-09-26 08:30:00|1832.28|1831.78|1831.66|1831.16|1835.41|1834.91|1831.66|1831.16|1081
1664181300000|2022-09-26 08:35:00|1831.91|1831.41|1830.16|1829.66|1833.16|1832.66|1829.78|1829.28|764
1664181600000|2022-09-26 08:40:00|1829.91|1829.41|1831.28|1830.78|1832.41|1831.91|1827.78|1827.28|715
1664181900000|2022-09-26 08:45:00|1831.16|1830.66|1831.28|1830.78|1832.16|1831.66|1829.91|1829.41|452
1664182200000|2022-09-26 08:50:00|1831.16|1830.66|1830.91|1830.41|1833.41|1832.91|1830.78|1830.28|459
1664182500000|2022-09-26 08:55:00|1831.16|1830.66|1828.66|1828.16|1831.66|1831.16|1828.66|1828.16|481
1664182800000|2022-09-26 09:00:00|1828.91|1828.41|1829.53|1829.03|1830.91|1830.41|1828.66|1828.16|393
1664183100000|2022-09-26 09:05:00|1829.41|1828.91|1827.03|1826.53|1829.41|1828.91|1826.16|1825.66|710
1664183400000|2022-09-26 09:10:00|1826.91|1826.41|1826.91|1826.41|1828.03|1827.53|1826.66|1826.16|589
1664183700000|2022-09-26 09:15:00|1826.78|1826.28|1826.41|1825.91|1827.41|1826.91|1826.16|1825.66|496
1664184000000|2022-09-26 09:20:00|1826.28|1825.78|1822.91|1822.41|1826.91|1826.41|1822.91|1822.41|791
1664184300000|2022-09-26 09:25:00|1822.66|1822.16|1822.16|1821.66|1824.41|1823.91|1821.78|1821.28|884
1664184600000|2022-09-26 09:30:00|1822.28|1821.78|1820.16|1819.66|1822.91|1822.41|1819.91|1819.41|517
1664184900000|2022-09-26 09:35:00|1820.03|1819.53|1817.41|1816.91|1820.91|1820.41|1817.41|1816.91|642
1664185200000|2022-09-26 09:40:00|1817.28|1816.78|1816.53|1816.03|1817.66|1817.16|1814.91|1814.41|844
1664185500000|2022-09-26 09:45:00|1816.41|1815.91|1817.16|1816.66|1817.16|1816.66|1814.91|1814.41|641
1664185800000|2022-09-26 09:50:00|1816.91|1816.41|1817.41|1816.91|1818.16|1817.66|1814.66|1814.16|677
1664186100000|2022-09-26 09:55:00|1817.28|1816.78|1817.41|1816.91|1817.66|1817.16|1815.66|1815.16|442
1664186400000|2022-09-26 10:00:00|1817.66|1817.16|1819.16|1818.66|1819.41|1818.91|1817.41|1816.91|1011
1664186700000|2022-09-26 10:05:00|1818.91|1818.41|1817.16|1816.66|1819.16|1818.66|1816.78|1816.28|664
1664187000000|2022-09-26 10:10:00|1817.03|1816.53|1813.53|1813.03|1817.41|1816.91|1811.66|1811.16|810
1664187300000|2022-09-26 10:15:00|1813.41|1812.91|1816.16|1815.66|1816.16|1815.66|1813.16|1812.66|1247
1664187600000|2022-09-26 10:20:00|1815.91|1815.41|1818.16|1817.66|1818.28|1817.78|1815.03|1814.53|488
1664187900000|2022-09-26 10:25:00|1818.03|1817.53|1821.16|1820.66|1821.53|1821.03|1817.41|1816.91|838
1664188200000|2022-09-26 10:30:00|1821.03|1820.53|1823.41|1822.91|1823.53|1823.03|1820.66|1820.16|716
1664188500000|2022-09-26 10:35:00|1823.53|1823.03|1823.16|1822.66|1824.16|1823.66|1822.91|1822.41|710
1664188800000|2022-09-26 10:40:00|1823.03|1822.53|1824.16|1823.66|1824.16|1823.66|1821.91|1821.41|734
1664189100000|2022-09-26 10:45:00|1823.91|1823.41|1825.41|1824.91|1825.66|1825.16|1823.16|1822.66|673
1664189400000|2022-09-26 10:50:00|1825.53|1825.03|1825.41|1824.91|1825.66|1825.16|1824.41|1823.91|473
1664189700000|2022-09-26 10:55:00|1825.53|1825.03|1823.78|1823.28|1826.41|1825.91|1823.41|1822.91|521
1664190000000|2022-09-26 11:00:00|1823.66|1823.16|1823.91|1823.41|1824.66|1824.16|1822.16|1821.66|526
1664190300000|2022-09-26 11:05:00|1824.03|1823.53|1823.41|1822.91|1825.16|1824.66|1823.16|1822.66|518
1664190600000|2022-09-26 11:10:00|1823.66|1823.16|1822.66|1822.16|1823.66|1823.16|1821.91|1821.41|504
1664190900000|2022-09-26 11:15:00|1822.78|1822.28|1823.41|1822.91|1824.28|1823.78|1822.66|1822.16|475
1664191200000|2022-09-26 11:20:00|1823.66|1823.16|1824.41|1823.91|1825.16|1824.66|1822.03|1821.53|601
1664191500000|2022-09-26 11:25:00|1824.66|1824.16|1824.66|1824.16|1824.91|1824.41|1823.41|1822.91|611
1664191800000|2022-09-26 11:30:00|1824.91|1824.41|1825.41|1824.91|1825.91|1825.41|1823.66|1823.16|741
1664192100000|2022-09-26 11:35:00|1825.16|1824.66|1825.16|1824.66|1825.41|1824.91|1822.41|1821.91|646
1664192400000|2022-09-26 11:40:00|1825.34|1824.84|1825.59|1825.09|1825.71|1825.21|1823.09|1822.59|442
1664192700000|2022-09-26 11:45:00|1825.09|1824.59|1825.84|1825.34|1825.84|1825.34|1824.34|1823.84|378
1664193000000|2022-09-26 11:50:00|1825.71|1825.21|1825.59|1825.09|1826.34|1825.84|1824.59|1824.09|401
1664193300000|2022-09-26 11:55:00|1825.84|1825.34|1825.34|1824.84|1826.84|1826.34|1825.09|1824.59|437
1664193600000|2022-09-26 12:00:00|1825.46|1824.96|1823.34|1822.84|1826.09|1825.59|1822.84|1822.34|608
1664193900000|2022-09-26 12:05:00|1823.09|1822.59|1823.46|1822.96|1823.84|1823.34|1822.34|1821.84|333
1664194200000|2022-09-26 12:10:00|1823.34|1822.84|1823.09|1822.59|1824.09|1823.59|1822.84|1822.34|425
1664194500000|2022-09-26 12:15:00|1822.96|1822.46|1823.09|1822.59|1824.34|1823.84|1822.09|1821.59|605
1664194800000|2022-09-26 12:20:00|1822.84|1822.34|1826.09|1825.59|1826.34|1825.84|1822.84|1822.34|556
1664195100000|2022-09-26 12:25:00|1825.96|1825.46|1825.59|1825.09|1826.09|1825.59|1824.84|1824.34|433
1664195400000|2022-09-26 12:30:00|1825.34|1824.84|1821.09|1820.59|1825.71|1825.21|1820.34|1819.84|633
1664195700000|2022-09-26 12:35:00|1821.34|1820.84|1820.34|1819.84|1821.34|1820.84|1819.84|1819.34|661
1664196000000|2022-09-26 12:40:00|1820.46|1819.96|1819.34|1818.84|1820.84|1820.34|1819.09|1818.59|814
1664196300000|2022-09-26 12:45:00|1819.59|1819.09|1824.21|1823.71|1824.59|1824.09|1819.59|1819.09|745
1664196600000|2022-09-26 12:50:00|1824.09|1823.59|1825.59|1825.09|1825.59|1825.09|1823.46|1822.96|726
1664196900000|2022-09-26 12:55:00|1825.46|1824.96|1825.09|1824.59|1826.09|1825.59|1823.96|1823.46|614
1664197200000|2022-09-26 13:00:00|1824.84|1824.34|1822.09|1821.59|1824.84|1824.34|1821.34|1820.84|520
1664197500000|2022-09-26 13:05:00|1821.84|1821.34|1819.09|1818.59|1822.09|1821.59|1819.09|1818.59|400
1664197800000|2022-09-26 13:10:00|1818.96|1818.46|1820.09|1819.59|1820.84|1820.34|1818.59|1818.09|556
1664198100000|2022-09-26 13:15:00|1819.96|1819.46|1819.59|1819.09|1820.09|1819.59|1817.96|1817.46|570
1664198400000|2022-09-26 13:20:00|1819.84|1819.34|1818.59|1818.09|1820.34|1819.84|1818.34|1817.84|758
1664198700000|2022-09-26 13:25:00|1818.34|1817.84|1816.09|1815.59|1818.59|1818.09|1815.59|1815.09|622
1664199000000|2022-09-26 13:30:00|1815.84|1815.34|1820.34|1819.84|1820.96|1820.46|1815.59|1815.09|1775
1664199300000|2022-09-26 13:35:00|1820.59|1820.09|1821.71|1821.21|1822.84|1822.34|1819.59|1819.09|1141
1664199600000|2022-09-26 13:40:00|1821.59|1821.09|1819.84|1819.34|1822.84|1822.34|1819.34|1818.84|1105
1664199900000|2022-09-26 13:45:00|1819.71|1819.21|1822.09|1821.59|1823.09|1822.59|1819.34|1818.84|807
1664200200000|2022-09-26 13:50:00|1821.84|1821.34|1823.84|1823.34|1825.34|1824.84|1821.59|1821.09|1211
1664200500000|2022-09-26 13:55:00|1823.59|1823.09|1826.34|1825.84|1826.96|1826.46|1822.84|1822.34|2583
1664200800000|2022-09-26 14:00:00|1826.46|1825.96|1824.21|1823.71|1827.09|1826.59|1821.84|1821.34|1373
1664201100000|2022-09-26 14:05:00|1824.34|1823.84|1823.09|1822.59|1825.84|1825.34|1822.84|1822.34|996
1664201400000|2022-09-26 14:10:00|1822.98|1822.48|1826.85|1826.35|1827.23|1826.73|1819.73|1819.23|1080
1664201700000|2022-09-26 14:15:00|1826.98|1826.48|1829.6|1829.1|1829.73|1829.23|1826.98|1826.48|1260
1664202000000|2022-09-26 14:20:00|1829.73|1829.23|1829.73|1829.23|1830.23|1829.73|1828.48|1827.98|849
1664202300000|2022-09-26 14:25:00|1829.48|1828.98|1828.98|1828.48|1830.1|1829.6|1827.23|1826.73|836
1664202600000|2022-09-26 14:30:00|1829.1|1828.6|1827.35|1826.85|1829.73|1829.23|1826.48|1825.98|1370
1664202900000|2022-09-26 14:35:00|1827.23|1826.73|1828.98|1828.48|1829.48|1828.98|1826.98|1826.48|858
1664203200000|2022-09-26 14:40:00|1828.85|1828.35|1829.73|1829.23|1829.85|1829.35|1826.48|1825.98|1116
1664203500000|2022-09-26 14:45:00|1829.48|1828.98|1827.23|1826.73|1829.73|1829.23|1824.98|1824.48|896
1664203800000|2022-09-26 14:50:00|1826.98|1826.48|1826.85|1826.35|1827.48|1826.98|1825.1|1824.6|968
1664204100000|2022-09-26 14:55:00|1826.98|1826.48|1826.23|1825.73|1827.6|1827.1|1824.23|1823.73|1419
1664204400000|2022-09-26 15:00:00|1826.35|1825.85|1825.48|1824.98|1826.98|1826.48|1824.48|1823.98|841
1664204700000|2022-09-26 15:05:00|1825.6|1825.1|1819.73|1819.23|1825.73|1825.23|1819.48|1818.98|1385
1664205000000|2022-09-26 15:10:00|1819.23|1818.73|1822.23|1821.73|1822.23|1821.73|1818.73|1818.23|1168
1664205300000|2022-09-26 15:15:00|1822.48|1821.98|1818.23|1817.73|1822.48|1821.98|1818.23|1817.73|1378
1664205600000|2022-09-26 15:20:00|1818.35|1817.85|1818.73|1817.23|1820.23|1819.73|1817.73|1817.23|2445
1664205900000|2022-09-26 15:25:00|1818.72|1817.22|1814.69|1813.19|1819.36|1817.86|1814.69|1813.19|987
1664206200000|2022-09-26 15:30:00|1815.11|1813.61|1812.3|1810.9|1815.99|1814.49|1811.55|1810.15|612
1664206500000|2022-09-26 15:35:00|1812.55|1811.15|1813.93|1812.53|1814.68|1813.28|1812.3|1810.9|307
1664206800000|2022-09-26 15:40:00|1814.43|1813.03|1812.55|1811.15|1814.93|1813.53|1812.55|1811.15|100
1664207100000|2022-09-26 15:45:00|1812.18|1810.78|1813.43|1812.03|1813.55|1812.15|1810.8|1809.4|7
1664207400000|2022-09-26 15:50:00|1813.68|1812.28|1812.68|1811.28|1813.68|1812.28|1812.18|1810.78|6
1664207700000|2022-09-26 15:55:00|1812.8|1811.4|1814.48|1812.98|1814.8|1813.4|1812.8|1811.4|140
1664208000000|2022-09-26 16:00:00|1814.47|1812.97|1813.05|1811.55|1814.88|1813.38|1812.19|1810.69|0
1664208300000|2022-09-26 16:05:00|1813.04|1811.54|1813.46|1811.96|1813.48|1811.98|1812.17|1810.67|0
1664208600000|2022-09-26 16:10:00|1813.47|1811.97|1813.83|1812.33|1814.33|1812.83|1813.03|1811.53|0
1664208900000|2022-09-26 16:15:00|1813.82|1812.32|1813.84|1812.34|1814.72|1813.22|1813.39|1811.89|0
1664209200000|2022-09-26 16:20:00|1813.83|1812.33|1810.32|1808.82|1813.83|1812.33|1810.32|1808.82|0
1664209500000|2022-09-26 16:25:00|1810.31|1808.81|1809.32|1807.82|1810.75|1809.25|1808.46|1806.96|0
1664209800000|2022-09-26 16:30:00|1809.33|1807.83|1808.07|1806.57|1809.82|1808.32|1808.06|1806.56|0
1664210100000|2022-09-26 16:35:00|1808.06|1806.56|1808.58|1807.08|1809.82|1808.32|1808.06|1806.56|0
1664210400000|2022-09-26 16:40:00|1808.16|1806.66|1807.94|1806.44|1809.47|1807.97|1807.51|1806.01|0
1664210700000|2022-09-26 16:45:00|1807.93|1806.43|1810.14|1808.64|1810.6|1809.1|1807.52|1806.02|0
1664211000000|2022-09-26 16:50:00|1809.93|1808.43|1811.45|1809.95|1812.31|1810.81|1809.72|1808.22|0
1664211300000|2022-09-26 16:55:00|1811.46|1809.96|1812.55|1811.05|1813.43|1811.93|1811.46|1809.96|0
1664211600000|2022-09-26 17:00:00|1812.54|1811.04|1808.64|1807.14|1812.55|1811.05|1808.64|1807.14|0
1664211900000|2022-09-26 17:05:00|1808.65|1807.15|1808.63|1807.13|1809.08|1807.58|1807.32|1805.82|0
1664212200000|2022-09-26 17:10:00|1808.21|1806.71|1805.99|1804.49|1808.66|1807.16|1805.99|1804.49|0
1664212500000|2022-09-26 17:15:00|1805.98|1804.48|1806.44|1804.94|1807.74|1806.24|1805.98|1804.48|0
1664212800000|2022-09-26 17:20:00|1806.43|1804.93|1805.92|1804.42|1807.7|1806.2|1805.91|1804.41|0
1664213100000|2022-09-26 17:25:00|1805.93|1804.43|1806.08|1804.58|1806.52|1805.02|1804.3|1802.8|0
1664213400000|2022-09-26 17:30:00|1806.07|1804.57|1806.51|1805.01|1808.27|1806.77|1805.66|1804.16|0
1664213700000|2022-09-26 17:35:00|1806.52|1805.02|1807.38|1805.88|1807.83|1806.33|1806.51|1805.01|0
1664214000000|2022-09-26 17:40:00|1807.17|1805.67|1806.08|1804.58|1807.4|1805.9|1805.64|1804.14|0
1664214300000|2022-09-26 17:45:00|1806.09|1804.59|1808|1806.5|1808.88|1807.38|1806.08|1804.58|0
1664214600000|2022-09-26 17:50:00|1808.01|1806.51|1809.01|1807.51|1810.31|1808.81|1807.78|1806.28|0
1664214900000|2022-09-26 17:55:00|1809|1807.5|1805.95|1804.45|1809|1807.5|1805.51|1804.01|0
1664215200000|2022-09-26 18:00:00|1805.94|1804.44|1810.45|1808.95|1810.46|1808.96|1805.51|1804.01|0
1664215500000|2022-09-26 18:05:00|1810.46|1808.96|1811.87|1810.37|1811.88|1810.38|1809.59|1808.09|0
1664215800000|2022-09-26 18:10:00|1811.86|1810.36|1811.42|1809.92|1811.87|1810.37|1810.55|1809.05|0
1664216100000|2022-09-26 18:15:00|1811.41|1809.91|1811.39|1809.89|1811.85|1810.35|1810.55|1809.05|0
1664216400000|2022-09-26 18:20:00|1811.38|1809.88|1810.52|1809.02|1811.83|1810.33|1810.09|1808.59|0
1664216700000|2022-09-26 18:25:00|1810.1|1808.6|1807.94|1806.44|1810.52|1809.02|1807.94|1806.44|0
1664217000000|2022-09-26 18:30:00|1807.93|1806.43|1808.4|1806.9|1809.69|1808.19|1807.51|1806.01|0
1664217300000|2022-09-26 18:35:00|1808.41|1806.91|1807.47|1805.97|1808.83|1807.33|1806.16|1804.66|0
1664217600000|2022-09-26 18:40:00|1807.48|1805.98|1807.91|1806.41|1808.34|1806.84|1806.59|1805.09|0
1664217900000|2022-09-26 18:45:00|1807.9|1806.4|1813.21|1811.71|1813.22|1811.72|1807.68|1806.18|0
1664218200000|2022-09-26 18:50:00|1813.2|1811.7|1812.81|1811.31|1813.28|1811.78|1811.48|1809.98|0
1664218500000|2022-09-26 18:55:00|1812.82|1811.32|1811.92|1810.42|1813.25|1811.75|1811.91|1810.41|0
1664218800000|2022-09-26 19:00:00|1811.93|1810.43|1812.34|1810.84|1814.07|1812.57|1811.92|1810.42|0
1664219100000|2022-09-26 19:05:00|1812.33|1810.83|1813.64|1812.14|1813.64|1812.14|1811.43|1809.93|0
1664219400000|2022-09-26 19:10:00|1813.65|1812.15|1811.96|1810.46|1813.85|1812.35|1811.53|1810.03|0
1664219700000|2022-09-26 19:15:00|1811.95|1810.45|1811.98|1810.48|1812.87|1811.37|1809.35|1807.85|0
1664220000000|2022-09-26 19:20:00|1811.56|1810.06|1809.8|1808.3|1812.43|1810.93|1809.35|1807.85|0
1664220300000|2022-09-26 19:25:00|1809.81|1808.31|1810.67|1809.17|1811.11|1809.61|1808.93|1807.43|0
1664220600000|2022-09-26 19:30:00|1810.66|1809.16|1810.41|1808.91|1811.08|1809.58|1808.89|1807.39|0
1664220900000|2022-09-26 19:35:00|1810.62|1809.12|1810.2|1808.7|1812.41|1810.91|1809.76|1808.26|0
1664221200000|2022-09-26 19:40:00|1810.62|1809.12|1811.95|1810.45|1812.39|1810.89|1809.74|1808.24|0
1664221500000|2022-09-26 19:45:00|1812.37|1810.87|1813.64|1812.14|1814.09|1812.59|1811.5|1810|0
1664221800000|2022-09-26 19:50:00|1813.65|1812.15|1813.71|1812.21|1815.48|1813.98|1811.03|1809.53|0
1664222100000|2022-09-26 19:55:00|1813.5|1812|1811.18|1809.68|1813.7|1812.2|1810.92|1809.42|0
1664222400000|2022-09-26 20:00:00|1812.23|1810.73|1809.73|1808.23|1813.81|1812.31|1809.73|1808.23|0
1664222700000|2022-09-26 20:05:00|1809.81|1808.31|1810.09|1808.59|1810.8|1809.3|1809.39|1807.89|0
1664223000000|2022-09-26 20:10:00|1810.22|1808.72|1811.39|1809.89|1813.03|1811.53|1809.61|1808.11|0
1664223300000|2022-09-26 20:15:00|1811.38|1809.88|1811.25|1809.75|1812.2|1810.7|1811.03|1809.53|0
1664223600000|2022-09-26 20:20:00|1811.16|1809.66|1810.04|1808.54|1811.42|1809.92|1809.86|1808.36|0
1664223900000|2022-09-26 20:25:00|1810.17|1808.67|1811.03|1809.53|1811.16|1809.66|1809.86|1808.36|0
1664224200000|2022-09-26 20:30:00|1810.95|1809.45|1810.82|1809.32|1811.12|1809.62|1810.17|1808.67|0
1664224500000|2022-09-26 20:35:00|1810.95|1809.45|1811.42|1809.92|1811.73|1810.23|1810.73|1809.23|0
1664224800000|2022-09-26 20:40:00|1811.34|1809.84|1811.12|1809.62|1811.64|1810.14|1810.95|1809.45|0
1664225100000|2022-09-26 20:45:00|1811.16|1809.66|1811.9|1810.4|1812.03|1810.53|1811.16|1809.66|0
1664225400000|2022-09-26 20:50:00|1812.03|1810.53|1811.64|1810.14|1812.03|1810.53|1811.34|1809.84|0
1664225700000|2022-09-26 20:55:00|1811.68|1810.18|1811.47|1809.97|1812.03|1810.53|1811.25|1809.75|0
1664226000000|2022-09-26 21:00:00|1811.64|1810.14|1811.6|1810.1|1811.73|1810.23|1811.51|1810.01|0
1664226300000|2022-09-26 21:05:00|1811.64|1810.14|1811.64|1810.14|1811.68|1810.18|1811.6|1810.1|0
1664226600000|2022-09-26 21:10:00|1811.6|1810.1|1811.64|1810.14|1811.73|1810.23|1811.6|1810.1|0
1664226900000|2022-09-26 21:15:00|1811.6|1810.1|1811.64|1810.14|1811.64|1810.14|1811.6|1810.1|0
1664227200000|2022-09-26 21:20:00|1811.6|1810.1|1811.6|1810.1|1811.6|1810.1|1811.47|1809.97|0
1664227500000|2022-09-26 21:25:00|1811.59|1810.09|1811.47|1809.97|1811.6|1810.1|1811.38|1809.88|0
1664227800000|2022-09-26 21:30:00|1811.46|1809.96|1811.47|1809.97|1811.47|1809.97|1811.42|1809.92|0
1664228100000|2022-09-26 21:35:00|1811.46|1809.96|1811.21|1809.71|1811.46|1809.96|1811.21|1809.71|0
1664228400000|2022-09-26 21:40:00|1811.23|1809.73|1811.18|1809.68|1811.23|1809.73|1811.18|1809.68|0
1664228700000|2022-09-26 21:45:00|1811.23|1809.73|1811.05|1809.55|1811.31|1809.81|1810.97|1809.47|0
1664229000000|2022-09-26 21:50:00|1811.01|1809.51|1811.05|1809.55|1811.18|1809.68|1811.01|1809.51|0
1664229300000|2022-09-26 21:55:00|1811.1|1809.6|1811.17|1809.67|1811.39|1809.89|1811.01|1809.51|0
1664229600000|2022-09-26 22:00:00|1811.19|1809.69|1811.09|1809.59|1813.12|1811.62|1810.96|1809.46|0
1664229900000|2022-09-26 22:05:00|1811.17|1809.67|1811.09|1809.59|1812.21|1810.71|1810.96|1809.46|0
1664230200000|2022-09-26 22:10:00|1811.13|1809.63|1810.35|1808.85|1811.3|1809.8|1810.05|1808.55|0
1664230500000|2022-09-26 22:15:00|1810.44|1808.94|1810.74|1809.24|1811.04|1809.54|1810.26|1808.76|0
1664230800000|2022-09-26 22:20:00|1810.91|1809.41|1812|1810.5|1812.82|1811.32|1810.91|1809.41|0
1664231100000|2022-09-26 22:25:00|1811.99|1810.49|1812.34|1810.84|1812.73|1811.23|1811.65|1810.15|0
1664231400000|2022-09-26 22:30:00|1812.39|1810.89|1813.51|1812.01|1813.6|1812.1|1812.34|1810.84|0
1664231700000|2022-09-26 22:35:00|1813.43|1811.93|1813.12|1811.62|1813.6|1812.1|1812.99|1811.49|0
1664232000000|2022-09-26 22:40:00|1813.08|1811.58|1813.3|1811.8|1813.51|1812.01|1812.91|1811.41|0
1664232300000|2022-09-26 22:45:00|1813.29|1811.79|1813.34|1811.84|1813.43|1811.93|1812.91|1811.41|0
1664232600000|2022-09-26 22:50:00|1813.43|1811.93|1813.12|1811.62|1813.51|1812.01|1812.91|1811.41|0
1664232900000|2022-09-26 22:55:00|1813.08|1811.58|1813.47|1811.97|1813.69|1812.19|1812.82|1811.32|0
1664233200000|2022-09-26 23:00:00|1813.43|1811.93|1814.16|1812.66|1814.29|1812.79|1813.43|1811.93|0
1664233500000|2022-09-26 23:05:00|1814.17|1812.67|1813.99|1812.49|1814.38|1812.88|1813.69|1812.19|0
1664233800000|2022-09-26 23:10:00|1814.08|1812.58|1814.81|1813.31|1815.07|1813.57|1813.99|1812.49|0
1664234100000|2022-09-26 23:15:00|1814.77|1813.27|1815.03|1813.53|1815.46|1813.96|1814.68|1813.18|0
1664234400000|2022-09-26 23:20:00|1814.99|1813.49|1815.34|1813.84|1815.69|1814.19|1814.38|1812.88|0
1664234700000|2022-09-26 23:25:00|1815.3|1813.8|1815.3|1813.8|1815.6|1814.1|1815.04|1813.54|0
1664235000000|2022-09-26 23:30:00|1815.39|1813.89|1815.78|1814.28|1815.78|1814.28|1815|1813.5|0
1664235300000|2022-09-26 23:35:00|1815.82|1814.32|1815.26|1813.76|1815.91|1814.41|1814.95|1813.45|0
1664235600000|2022-09-26 23:40:00|1815.3|1813.8|1814.69|1813.19|1815.3|1813.8|1814.35|1812.85|0
1664235900000|2022-09-26 23:45:00|1814.65|1813.15|1814.91|1813.41|1815|1813.5|1814.3|1812.8|0
1664236200000|2022-09-26 23:50:00|1815|1813.5|1816.82|1815.32|1817.04|1815.54|1814.78|1813.28|0
1664236500000|2022-09-26 23:55:00|1816.78|1815.28|1816.22|1814.72|1817.21|1815.71|1816.22|1814.72|0
1664236800000|2022-09-27 00:00:00|1816.3|1814.8|1815.99|1814.49|1817.13|1815.63|1815.47|1813.97|0
1664237100000|2022-09-27 00:05:00|1815.98|1814.48|1816.55|1815.05|1816.77|1815.27|1815.6|1814.1|0
1664237400000|2022-09-27 00:10:00|1816.68|1815.18|1817.44|1815.94|1818.97|1817.47|1815.9|1814.4|0
1664237700000|2022-09-27 00:15:00|1817.31|1815.81|1817.9|1816.4|1818.77|1817.27|1817.14|1815.64|0
1664238000000|2022-09-27 00:20:00|1817.89|1816.39|1817.47|1815.97|1818.34|1816.84|1817.05|1815.55|0
1664238300000|2022-09-27 00:25:00|1817.48|1815.98|1817.47|1815.97|1818.32|1816.82|1817.04|1815.54|0
1664238600000|2022-09-27 00:30:00|1817.89|1816.39|1816.58|1815.08|1818.76|1817.26|1816.16|1814.66|0
1664238900000|2022-09-27 00:35:00|1816.59|1815.09|1816.72|1815.22|1817.57|1816.07|1816.17|1814.67|0
1664239200000|2022-09-27 00:40:00|1816.71|1815.21|1817.18|1815.68|1817.6|1816.1|1815.85|1814.35|0
1664239500000|2022-09-27 00:45:00|1817.17|1815.67|1819.78|1818.28|1819.78|1818.28|1816.74|1815.24|0
1664239800000|2022-09-27 00:50:00|1819.77|1818.27|1818.95|1817.45|1820.21|1818.71|1818.52|1817.02|0
1664240100000|2022-09-27 00:55:00|1818.94|1817.44|1819.8|1818.3|1819.8|1818.3|1818.51|1817.01|0
1664240400000|2022-09-27 01:00:00|1819.79|1818.29|1821.54|1820.04|1821.92|1820.42|1819.79|1818.29|0
1664240700000|2022-09-27 01:05:00|1821.55|1820.05|1820.74|1819.24|1821.56|1820.06|1820.27|1818.77|0
1664241000000|2022-09-27 01:10:00|1820.73|1819.23|1821.14|1819.64|1821.58|1820.08|1820.29|1818.79|0
1664241300000|2022-09-27 01:15:00|1820.72|1819.22|1819.87|1818.37|1820.72|1819.22|1819|1817.5|0
1664241600000|2022-09-27 01:20:00|1819.86|1818.36|1819.42|1817.92|1820.73|1819.23|1819.42|1817.92|0
1664241900000|2022-09-27 01:25:00|1819.43|1817.93|1820.3|1818.8|1820.3|1818.8|1819|1817.5|0
1664242200000|2022-09-27 01:30:00|1820.31|1818.81|1820.96|1819.46|1822.88|1821.38|1820.31|1818.81|0
1664242500000|2022-09-27 01:35:00|1821.17|1819.67|1820.95|1819.45|1821.61|1820.11|1819.88|1818.38|0
1664242800000|2022-09-27 01:40:00|1820.96|1819.46|1819.87|1818.37|1821.17|1819.67|1819.87|1818.37|0
1664243100000|2022-09-27 01:45:00|1819.88|1818.38|1820.3|1818.8|1820.72|1819.22|1818.6|1817.1|0
1664243400000|2022-09-27 01:50:00|1820.31|1818.81|1820.72|1819.22|1821.58|1820.08|1819.87|1818.37|0
1664243700000|2022-09-27 01:55:00|1820.71|1819.21|1820.5|1819|1821.99|1820.49|1820.29|1818.79|0
1664244000000|2022-09-27 02:00:00|1820.29|1818.79|1821.58|1820.08|1821.58|1820.08|1819.42|1817.92|0
1664244300000|2022-09-27 02:05:00|1821.16|1819.66|1819.45|1817.95|1821.16|1819.66|1819.44|1817.94|0
1664244600000|2022-09-27 02:10:00|1819.44|1817.94|1819.44|1817.94|1819.89|1818.39|1818.58|1817.08|0
1664244900000|2022-09-27 02:15:00|1819.02|1817.52|1820.71|1819.21|1821.15|1819.65|1819.02|1817.52|0
1664245200000|2022-09-27 02:20:00|1820.72|1819.22|1821.15|1819.65|1821.58|1820.08|1820.71|1819.21|0
1664245500000|2022-09-27 02:25:00|1821.16|1819.66|1822.43|1820.93|1823.28|1821.78|1821.16|1819.66|0
1664245800000|2022-09-27 02:30:00|1822.01|1820.51|1821.15|1819.65|1822.01|1820.51|1820.72|1819.22|0
1664246100000|2022-09-27 02:35:00|1821.16|1819.66|1820.77|1819.27|1821.62|1820.12|1820.3|1818.8|0
1664246400000|2022-09-27 02:40:00|1820.76|1819.26|1820.32|1818.82|1820.76|1819.26|1819.89|1818.39|0
1664246700000|2022-09-27 02:45:00|1820.11|1818.61|1820.75|1819.25|1821.18|1819.68|1819.47|1817.97|0
1664247000000|2022-09-27 02:50:00|1820.54|1819.04|1820.33|1818.83|1821.18|1819.68|1820.32|1818.82|0
1664247300000|2022-09-27 02:55:00|1820.34|1818.84|1820.33|1818.83|1820.34|1818.84|1819.48|1817.98|0
1664247600000|2022-09-27 03:00:00|1820.34|1818.84|1820.32|1818.82|1820.96|1819.46|1820.1|1818.6|0
1664247900000|2022-09-27 03:05:00|1820.31|1818.81|1819.88|1818.38|1820.53|1819.03|1819.45|1817.95|0
1664248200000|2022-09-27 03:10:00|1819.67|1818.17|1819.85|1818.35|1819.88|1818.38|1819.43|1817.93|0
1664248500000|2022-09-27 03:15:00|1819.43|1817.93|1819|1817.5|1819.87|1818.37|1818.58|1817.08|0
1664248800000|2022-09-27 03:20:00|1818.99|1817.49|1819|1817.5|1819|1817.5|1818.14|1816.64|0
1664249100000|2022-09-27 03:25:00|1818.99|1817.49|1819.87|1818.37|1820.3|1818.8|1818.57|1817.07|0
1664249400000|2022-09-27 03:30:00|1819.86|1818.36|1819.88|1818.38|1820.3|1818.8|1819.44|1817.94|0
1664249700000|2022-09-27 03:35:00|1819.87|1818.37|1819.89|1818.39|1820.31|1818.81|1819.44|1817.94|0
1664250000000|2022-09-27 03:40:00|1820.31|1818.81|1820.74|1819.24|1820.75|1819.25|1819.88|1818.38|0
1664250300000|2022-09-27 03:45:00|1820.75|1819.25|1821.6|1820.1|1821.61|1820.11|1820.31|1818.81|0
1664250600000|2022-09-27 03:50:00|1821.81|1820.31|1821.39|1819.89|1822.03|1820.53|1821.17|1819.67|0
1664250900000|2022-09-27 03:55:00|1821.59|1820.09|1820.74|1819.24|1821.59|1820.09|1820.74|1819.24|0
1664251200000|2022-09-27 04:00:00|1820.75|1819.25|1820.77|1819.27|1820.77|1819.27|1820.32|1818.82|0
1664251500000|2022-09-27 04:05:00|1820.76|1819.26|1820.34|1818.84|1820.77|1819.27|1820.33|1818.83|0
1664251800000|2022-09-27 04:10:00|1820.76|1819.26|1820.34|1818.84|1820.77|1819.27|1820.34|1818.84|0
1664252100000|2022-09-27 04:15:00|1820.35|1818.85|1821.17|1819.67|1821.19|1819.69|1820.34|1818.84|0
1664252400000|2022-09-27 04:20:00|1821.18|1819.68|1821.17|1819.67|1821.6|1820.1|1821.17|1819.67|0
1664252700000|2022-09-27 04:25:00|1821.18|1819.68|1821.18|1819.68|1821.61|1820.11|1821.18|1819.68|0
1664253000000|2022-09-27 04:30:00|1821.19|1819.69|1820.73|1819.23|1821.61|1820.11|1820.72|1819.22|0
1664253300000|2022-09-27 04:35:00|1820.72|1819.22|1819.44|1817.94|1820.72|1819.22|1819.44|1817.94|0
1664253600000|2022-09-27 04:40:00|1819.02|1817.52|1820.73|1819.23|1820.74|1819.24|1819.02|1817.52|0
1664253900000|2022-09-27 04:45:00|1820.74|1819.24|1819.88|1818.38|1821.16|1819.66|1819.88|1818.38|0
1664254200000|2022-09-27 04:50:00|1820.3|1818.8|1820.3|1818.8|1820.31|1818.81|1819.88|1818.38|0
1664254500000|2022-09-27 04:55:00|1820.28|1818.78|1820.18|1818.68|1820.7|1819.2|1820.17|1818.67|0
1664254800000|2022-09-27 05:00:00|1820.6|1819.1|1821.04|1819.54|1821.46|1819.96|1819.74|1818.24|0
1664255100000|2022-09-27 05:05:00|1821.03|1819.53|1821.03|1819.53|1821.46|1819.96|1820.8|1819.3|0
1664255400000|2022-09-27 05:10:00|1821.02|1819.52|1819.98|1818.48|1821.02|1819.52|1819.98|1818.48|0
1664255700000|2022-09-27 05:15:00|1819.99|1818.49|1818.91|1817.41|1820.2|1818.7|1818.48|1816.98|0
1664256000000|2022-09-27 05:20:00|1819.33|1817.83|1819.33|1817.83|1819.77|1818.27|1818.91|1817.41|0
1664256300000|2022-09-27 05:25:00|1818.91|1817.41|1820.62|1819.12|1820.62|1819.12|1818.9|1817.4|0
1664256600000|2022-09-27 05:30:00|1820.61|1819.11|1818.96|1817.46|1820.62|1819.12|1818.91|1817.41|0
1664256900000|2022-09-27 05:35:00|1818.95|1817.45|1818.51|1817.01|1819.37|1817.87|1818.51|1817.01|0
1664257200000|2022-09-27 05:40:00|1818.5|1817|1820.22|1818.72|1820.22|1818.72|1818.5|1817|0
1664257500000|2022-09-27 05:45:00|1820.21|1818.71|1819.8|1818.3|1820.21|1818.71|1819.36|1817.86|0
1664257800000|2022-09-27 05:50:00|1820.22|1818.72|1821.09|1819.59|1821.1|1819.6|1819.8|1818.3|0
1664258100000|2022-09-27 05:55:00|1820.67|1819.17|1821.14|1819.64|1821.96|1820.46|1820.66|1819.16|0
1664258400000|2022-09-27 06:00:00|1821.13|1819.63|1822.83|1821.33|1822.83|1821.33|1819.65|1818.15|0
1664258700000|2022-09-27 06:05:00|1822.82|1821.32|1824.04|1822.54|1824.89|1823.39|1822.4|1820.9|0
1664259000000|2022-09-27 06:10:00|1824.05|1822.55|1823.33|1821.83|1824.47|1822.97|1822.47|1820.97|0
1664259300000|2022-09-27 06:15:00|1823.32|1821.82|1828.24|1826.74|1828.25|1826.75|1823.32|1821.82|0
1664259600000|2022-09-27 06:20:00|1828.23|1826.73|1828.98|1827.48|1829.41|1827.91|1827.69|1826.19|0
1664259900000|2022-09-27 06:25:00|1828.99|1827.49|1830.08|1828.58|1830.08|1828.58|1828.02|1826.52|0
1664260200000|2022-09-27 06:30:00|1830.07|1828.57|1829.55|1828.15|1830.07|1828.57|1828.3|1826.9|58
1664260500000|2022-09-27 06:35:00|1829.68|1828.28|1830.68|1829.28|1831.05|1829.65|1829.55|1828.15|48
1664260800000|2022-09-27 06:40:00|1830.3|1828.9|1830.3|1828.9|1830.3|1828.9|1830.3|1828.9|25
1664261100000|2022-09-27 06:45:00|1830.43|1829.03|1829.55|1828.15|1830.43|1829.03|1829.55|1828.15|8
1664261400000|2022-09-27 06:50:00|1829.43|1828.03|1828.8|1827.4|1829.43|1828.03|1828.68|1827.28|40
1664261700000|2022-09-27 06:55:00|1828.85|1827.35|1826.9|1825.4|1828.86|1827.36|1826.78|1825.28|1
1664262000000|2022-09-27 07:00:00|1826.91|1825.41|1826.48|1825.98|1828.18|1826.68|1820.98|1820.48|4096
1664262300000|2022-09-27 07:05:00|1826.73|1826.23|1826.23|1825.73|1827.98|1827.48|1824.48|1823.98|2503
1664262600000|2022-09-27 07:10:00|1826.6|1826.1|1821.73|1821.23|1826.85|1826.35|1820.73|1820.23|1956
1664262900000|2022-09-27 07:15:00|1821.98|1821.48|1825.23|1824.73|1826.48|1825.98|1821.73|1821.23|1511
1664263200000|2022-09-27 07:20:00|1825.1|1824.6|1829.23|1828.73|1829.48|1828.98|1824.48|1823.98|1550
1664263500000|2022-09-27 07:25:00|1829.35|1828.85|1834.73|1834.23|1834.73|1834.23|1828.73|1828.23|2407
1664263800000|2022-09-27 07:30:00|1834.48|1833.98|1832.73|1832.23|1835.23|1834.73|1831.73|1831.23|2324
1664264100000|2022-09-27 07:35:00|1832.48|1831.98|1834.73|1834.23|1835.85|1835.35|1831.73|1831.23|1509
1664264400000|2022-09-27 07:40:00|1834.9|1834.4|1834.9|1834.4|1836.27|1835.77|1833.65|1833.15|962
1664264700000|2022-09-27 07:45:00|1835.02|1834.52|1836.15|1835.65|1836.65|1836.15|1834.27|1833.77|906
1664265000000|2022-09-27 07:50:00|1836.4|1835.9|1836.15|1835.65|1836.65|1836.15|1834.9|1834.4|1322
1664265300000|2022-09-27 07:55:00|1836.02|1835.52|1833.9|1833.4|1836.4|1835.9|1833.65|1833.15|810
1664265600000|2022-09-27 08:00:00|1833.77|1833.27|1834.9|1834.4|1835.65|1835.15|1833.15|1832.65|804
1664265900000|2022-09-27 08:05:00|1834.65|1834.15|1833.27|1832.77|1835.4|1834.9|1832.65|1832.15|633
1664266200000|2022-09-27 08:10:00|1833.4|1832.9|1831.15|1830.65|1833.65|1833.15|1830.77|1830.27|726
1664266500000|2022-09-27 08:15:00|1830.9|1830.4|1827.15|1826.65|1833.15|1832.65|1827.15|1826.65|838
1664266800000|2022-09-27 08:20:00|1827.02|1826.52|1829.65|1829.15|1829.9|1829.4|1826.4|1825.9|940
1664267100000|2022-09-27 08:25:00|1829.77|1829.27|1828.15|1827.65|1830.02|1829.52|1827.52|1827.02|687
1664267400000|2022-09-27 08:30:00|1828.02|1827.52|1827.15|1826.65|1828.15|1827.65|1826.15|1825.65|781
1664267700000|2022-09-27 08:35:00|1827.02|1826.52|1825.15|1824.65|1827.15|1826.65|1823.15|1822.65|947
1664268000000|2022-09-27 08:40:00|1825.27|1824.77|1822.52|1822.02|1825.27|1824.77|1821.9|1821.4|1224
1664268300000|2022-09-27 08:45:00|1822.4|1821.9|1823.15|1822.65|1823.15|1822.65|1820.65|1820.15|743
1664268600000|2022-09-27 08:50:00|1823.02|1822.52|1821.65|1821.15|1823.9|1823.4|1821.65|1821.15|1263
1664268900000|2022-09-27 08:55:00|1821.4|1820.9|1819.15|1818.65|1821.9|1821.4|1818.65|1818.15|1218
1664269200000|2022-09-27 09:00:00|1819.27|1818.77|1817.4|1816.9|1820.65|1820.15|1817.15|1816.65|678
1664269500000|2022-09-27 09:05:00|1817.65|1817.15|1816.9|1816.4|1819.27|1818.77|1816.15|1815.65|1041
1664269800000|2022-09-27 09:10:00|1816.65|1816.15|1816.4|1815.9|1816.65|1816.15|1815.52|1815.02|726
1664270100000|2022-09-27 09:15:00|1816.15|1815.65|1819.65|1819.15|1819.65|1819.15|1816.15|1815.65|855
1664270400000|2022-09-27 09:20:00|1819.52|1819.02|1817.27|1816.77|1819.9|1819.4|1817.15|1816.65|720
1664270700000|2022-09-27 09:25:00|1817.15|1816.65|1817.9|1817.4|1818.4|1817.9|1817.15|1816.65|454
1664271000000|2022-09-27 09:30:00|1817.65|1817.15|1817.15|1816.65|1818.65|1818.15|1816.15|1815.65|806
1664271300000|2022-09-27 09:35:00|1817.02|1816.52|1818.15|1817.65|1818.4|1817.9|1816.65|1816.15|559
1664271600000|2022-09-27 09:40:00|1818.27|1817.77|1820.27|1819.77|1820.27|1819.77|1818.27|1817.77|666
1664271900000|2022-09-27 09:45:00|1820.4|1819.9|1820.02|1819.52|1821.4|1820.9|1819.27|1818.77|661
1664272200000|2022-09-27 09:50:00|1820.15|1819.65|1817.9|1817.4|1820.27|1819.77|1817.65|1817.15|365
1664272500000|2022-09-27 09:55:00|1818.02|1817.52|1816.4|1815.9|1818.15|1817.65|1816.27|1815.77|552
1664272800000|2022-09-27 10:00:00|1816.65|1816.15|1818.27|1817.77|1819.52|1819.02|1816.65|1816.15|429
1664273100000|2022-09-27 10:05:00|1818.4|1817.9|1818.27|1817.77|1820.02|1819.52|1818.15|1817.65|433
1664273400000|2022-09-27 10:10:00|1818.15|1817.65|1820.9|1820.4|1820.9|1820.4|1816.9|1816.4|503
1664273700000|2022-09-27 10:15:00|1821.15|1820.65|1820.02|1819.52|1822.02|1821.52|1817.9|1817.4|541
1664274000000|2022-09-27 10:20:00|1819.9|1819.4|1820.4|1819.9|1820.77|1820.27|1819.4|1818.9|341
1664274300000|2022-09-27 10:25:00|1820.27|1819.77|1823.52|1823.02|1823.9|1823.4|1820.15|1819.65|440
1664274600000|2022-09-27 10:30:00|1823.65|1823.15|1822.65|1822.15|1824.4|1823.9|1822.65|1822.15|516
1664274900000|2022-09-27 10:35:00|1822.77|1822.27|1823.65|1823.15|1824.15|1823.65|1821.9|1821.4|395
1664275200000|2022-09-27 10:40:00|1823.77|1823.27|1823.52|1823.02|1823.9|1823.4|1822.27|1821.77|272
1664275500000|2022-09-27 10:45:00|1823.4|1822.9|1824.9|1824.4|1825.02|1824.52|1822.65|1822.15|333
1664275800000|2022-09-27 10:50:00|1825.15|1824.65|1826.02|1825.52|1826.15|1825.65|1824.4|1823.9|407
1664276100000|2022-09-27 10:55:00|1825.9|1825.4|1825.4|1824.9|1826.9|1826.4|1824.9|1824.4|399
1664276400000|2022-09-27 11:00:00|1825.52|1825.02|1823.9|1823.4|1825.77|1825.27|1823.52|1823.02|369
1664276700000|2022-09-27 11:05:00|1823.65|1823.15|1824.9|1824.4|1826.15|1825.65|1823.15|1822.65|397
1664277000000|2022-09-27 11:10:00|1825.15|1824.65|1823.4|1822.9|1825.52|1825.02|1823.4|1822.9|328
1664277300000|2022-09-27 11:15:00|1823.15|1822.65|1822.52|1822.02|1824.15|1823.65|1822.15|1821.65|541
1664277600000|2022-09-27 11:20:00|1822.4|1821.9|1824.4|1823.9|1824.4|1823.9|1822.15|1821.65|493
1664277900000|2022-09-27 11:25:00|1824.52|1824.02|1824.15|1823.65|1825.15|1824.65|1823.27|1822.77|388
1664278200000|2022-09-27 11:30:00|1823.9|1823.4|1825.65|1825.15|1825.9|1825.4|1823.9|1823.4|549
1664278500000|2022-09-27 11:35:00|1825.27|1824.77|1826.4|1825.9|1826.65|1826.15|1825.02|1824.52|405
1664278800000|2022-09-27 11:40:00|1826.34|1825.84|1828.59|1828.09|1829.09|1828.59|1825.84|1825.34|571
1664279100000|2022-09-27 11:45:00|1828.71|1828.21|1828.46|1827.96|1829.09|1828.59|1827.09|1826.59|427
1664279400000|2022-09-27 11:50:00|1828.34|1827.84|1827.46|1826.96|1829.34|1828.84|1827.34|1826.84|418
1664279700000|2022-09-27 11:55:00|1827.59|1827.09|1826.59|1826.09|1828.34|1827.84|1825.84|1825.34|345
1664280000000|2022-09-27 12:00:00|1826.46|1825.96|1826.59|1826.09|1827.96|1827.46|1825.84|1825.34|451
1664280300000|2022-09-27 12:05:00|1826.71|1826.21|1828.09|1827.59|1828.09|1827.59|1826.59|1826.09|404
1664280600000|2022-09-27 12:10:00|1827.96|1827.46|1828.59|1828.09|1829.09|1828.59|1827.09|1826.59|327
1664280900000|2022-09-27 12:15:00|1828.71|1828.21|1829.09|1828.59|1830.59|1830.09|1828.34|1827.84|1110
1664281200000|2022-09-27 12:20:00|1829.34|1828.84|1829.59|1829.09|1830.09|1829.59|1828.84|1828.34|431
1664281500000|2022-09-27 12:25:00|1829.84|1829.34|1829.84|1829.34|1829.84|1829.34|1828.84|1828.34|303
1664281800000|2022-09-27 12:30:00|1829.71|1829.21|1830.59|1830.09|1830.71|1830.21|1829.09|1828.59|531
1664282100000|2022-09-27 12:35:00|1830.71|1830.21|1830.84|1830.34|1831.59|1831.09|1830.09|1829.59|552
1664282400000|2022-09-27 12:40:00|1830.71|1830.21|1830.46|1829.96|1830.84|1830.34|1828.84|1828.34|394
1664282700000|2022-09-27 12:45:00|1830.59|1830.09|1831.84|1831.34|1832.84|1832.34|1830.34|1829.84|604
1664283000000|2022-09-27 12:50:00|1831.71|1831.21|1828.21|1827.71|1831.84|1831.34|1828.09|1827.59|614
1664283300000|2022-09-27 12:55:00|1828.34|1827.84|1826.09|1825.59|1828.71|1828.21|1826.09|1825.59|419
1664283600000|2022-09-27 13:00:00|1826.21|1825.71|1826.21|1825.71|1826.59|1826.09|1824.59|1824.09|789
1664283900000|2022-09-27 13:05:00|1826.09|1825.59|1828.34|1827.84|1829.59|1829.09|1825.34|1824.84|725
1664284200000|2022-09-27 13:10:00|1828.59|1828.09|1832.59|1832.09|1833.34|1832.84|1828.59|1828.09|728
1664284500000|2022-09-27 13:15:00|1832.84|1832.34|1833.84|1833.34|1836.09|1835.59|1832.84|1832.34|1688
1664284800000|2022-09-27 13:20:00|1833.96|1833.46|1832.09|1831.59|1835.34|1834.84|1831.96|1831.46|874
1664285100000|2022-09-27 13:25:00|1832.34|1831.84|1833.34|1832.84|1834.09|1833.59|1830.84|1830.34|1004
1664285400000|2022-09-27 13:30:00|1833.09|1832.59|1836.21|1835.71|1836.84|1836.34|1832.09|1831.59|2010
1664285700000|2022-09-27 13:35:00|1836.34|1835.84|1840.84|1840.34|1841.09|1840.59|1835.84|1835.34|2034
1664286000000|2022-09-27 13:40:00|1841.09|1840.59|1840.84|1840.34|1842.21|1841.71|1839.09|1838.59|1758
1664286300000|2022-09-27 13:45:00|1841.09|1840.59|1836.59|1836.09|1842.09|1841.59|1836.21|1835.71|1920
1664286600000|2022-09-27 13:50:00|1836.34|1835.84|1835.59|1835.09|1836.84|1836.34|1833.59|1833.09|2525
1664286900000|2022-09-27 13:55:00|1835.46|1834.96|1837.21|1836.71|1837.21|1836.71|1835.09|1834.59|1939
1664287200000|2022-09-27 14:00:00|1837.59|1837.09|1829.34|1828.84|1837.71|1837.21|1827.09|1826.59|3013
1664287500000|2022-09-27 14:05:00|1829.21|1828.71|1827.34|1826.84|1830.59|1830.09|1826.09|1825.59|1407
1664287800000|2022-09-27 14:10:00|1827.55|1827.05|1831.05|1830.55|1831.55|1831.05|1826.8|1826.3|1631
1664288100000|2022-09-27 14:15:00|1831.17|1830.67|1830.55|1830.05|1831.8|1831.3|1828.3|1827.8|1092
1664288400000|2022-09-27 14:20:00|1830.42|1829.92|1833.67|1833.17|1834.05|1833.55|1829.55|1829.05|1619
1664288700000|2022-09-27 14:25:00|1833.55|1833.05|1831.17|1830.67|1835.55|1835.05|1831.05|1830.55|1239
1664289000000|2022-09-27 14:30:00|1831.3|1830.8|1834.55|1834.05|1836.55|1836.05|1831.17|1830.67|1443
1664289300000|2022-09-27 14:35:00|1834.3|1833.8|1833.92|1833.42|1837.05|1836.55|1833.8|1833.3|1673
1664289600000|2022-09-27 14:40:00|1833.8|1833.3|1839.17|1838.67|1839.55|1839.05|1833.3|1832.8|1607
1664289900000|2022-09-27 14:45:00|1839.3|1838.8|1839.55|1839.05|1840.8|1840.3|1837.8|1837.3|1693
1664290200000|2022-09-27 14:50:00|1839.42|1838.92|1838.05|1837.55|1841.55|1841.05|1838.05|1837.55|2167
1664290500000|2022-09-27 14:55:00|1838.17|1837.67|1836.92|1836.42|1839.17|1838.67|1836.8|1836.3|2359
1664290800000|2022-09-27 15:00:00|1837.05|1836.55|1837.05|1836.55|1838.8|1838.3|1835.8|1835.3|1370
1664291100000|2022-09-27 15:05:00|1837.3|1836.8|1840.55|1840.05|1840.8|1840.3|1836.42|1835.92|1299
1664291400000|2022-09-27 15:10:00|1840.67|1840.17|1837.3|1836.8|1840.8|1840.3|1836.05|1835.55|1409
1664291700000|2022-09-27 15:15:00|1837.55|1837.05|1835.05|1834.55|1837.55|1837.05|1835.05|1834.55|1901
1664292000000|2022-09-27 15:20:00|1834.8|1834.3|1830.82|1829.32|1835.05|1834.55|1827.8|1827.3|3293
1664292300000|2022-09-27 15:25:00|1831.25|1829.75|1828.28|1826.78|1831.26|1829.76|1827.35|1825.85|1355
1664292600000|2022-09-27 15:30:00|1827.85|1826.35|1826|1824.6|1830|1828.6|1826|1824.6|335
1664292900000|2022-09-27 15:35:00|1825.87|1824.47|1825.12|1823.72|1826|1824.6|1823.37|1821.97|186
1664293200000|2022-09-27 15:40:00|1825.25|1823.85|1823.62|1822.22|1825.62|1824.22|1823.62|1822.22|71
1664293500000|2022-09-27 15:45:00|1823.5|1822.1|1822.62|1821.22|1824|1822.6|1822.62|1821.22|75
1664293800000|2022-09-27 15:50:00|1822.5|1821.1|1819.12|1817.72|1822.5|1821.1|1819.12|1817.72|65
1664294100000|2022-09-27 15:55:00|1819|1817.6|1817.8|1816.3|1819.25|1817.85|1817.62|1816.22|20
1664294400000|2022-09-27 16:00:00|1817.79|1816.29|1818.83|1817.33|1818.87|1817.37|1816.07|1814.57|0
1664294700000|2022-09-27 16:05:00|1819.26|1817.76|1817.96|1816.46|1819.26|1817.76|1816.11|1814.61|0
1664295000000|2022-09-27 16:10:00|1817.97|1816.47|1816.11|1814.61|1818.4|1816.9|1814.76|1813.26|0
1664295300000|2022-09-27 16:15:00|1815.68|1814.18|1810.67|1809.17|1816.1|1814.6|1810.24|1808.74|0
1664295600000|2022-09-27 16:20:00|1810.25|1808.75|1811.59|1810.09|1812.91|1811.41|1809.41|1807.91|0
1664295900000|2022-09-27 16:25:00|1811.6|1810.1|1814.67|1813.17|1816|1814.5|1811.17|1809.67|0
1664296200000|2022-09-27 16:30:00|1814.66|1813.16|1817.26|1815.76|1817.68|1816.18|1814.22|1812.72|0
1664296500000|2022-09-27 16:35:00|1817.27|1815.77|1813.85|1812.35|1817.71|1816.21|1813.4|1811.9|0
1664296800000|2022-09-27 16:40:00|1813.43|1811.93|1814.73|1813.23|1815.61|1814.11|1813.4|1811.9|0
1664297100000|2022-09-27 16:45:00|1814.72|1813.22|1816.47|1814.97|1816.9|1815.4|1813.85|1812.35|0
1664297400000|2022-09-27 16:50:00|1816.9|1815.4|1817.81|1816.31|1817.82|1816.32|1814.24|1812.74|0
1664297700000|2022-09-27 16:55:00|1817.82|1816.32|1818.73|1817.23|1819.2|1817.7|1817.36|1815.86|0
1664298000000|2022-09-27 17:00:00|1818.3|1816.8|1813.48|1811.98|1818.7|1817.2|1813.04|1811.54|0
1664298300000|2022-09-27 17:05:00|1813.49|1811.99|1815.22|1813.72|1816.99|1815.49|1813.48|1811.98|0
1664298600000|2022-09-27 17:10:00|1815.21|1813.71|1816.08|1814.58|1816.09|1814.59|1813.9|1812.4|0
1664298900000|2022-09-27 17:15:00|1816.07|1814.57|1817.82|1816.32|1818.28|1816.78|1816.06|1814.56|0
1664299200000|2022-09-27 17:20:00|1817.61|1816.11|1815.65|1814.15|1817.83|1816.33|1815.64|1814.14|0
1664299500000|2022-09-27 17:25:00|1815.64|1814.14|1815.88|1814.38|1816.96|1815.46|1814.75|1813.25|0
1664299800000|2022-09-27 17:30:00|1815.67|1814.17|1817.4|1815.9|1817.85|1816.35|1815.21|1813.71|0
1664300100000|2022-09-27 17:35:00|1817.41|1815.91|1814.77|1813.27|1817.84|1816.34|1814.76|1813.26|0
1664300400000|2022-09-27 17:40:00|1814.34|1812.84|1813.9|1812.4|1814.36|1812.86|1812.13|1810.63|0
1664300700000|2022-09-27 17:45:00|1813.91|1812.41|1815.19|1813.69|1815.24|1813.74|1813.9|1812.4|0
1664301000000|2022-09-27 17:50:00|1815.18|1813.68|1814.26|1812.76|1815.64|1814.14|1814.26|1812.76|0
1664301300000|2022-09-27 17:55:00|1814.25|1812.75|1815.18|1813.68|1815.18|1813.68|1812.93|1811.43|0
1664301600000|2022-09-27 18:00:00|1815.17|1813.67|1817.81|1816.31|1818.7|1817.2|1814.31|1812.81|0
1664301900000|2022-09-27 18:05:00|1817.8|1816.3|1816.93|1815.43|1818.03|1816.53|1816.48|1814.98|0
1664302200000|2022-09-27 18:10:00|1816.5|1815|1815.13|1813.63|1817.37|1815.87|1815.13|1813.63|0
1664302500000|2022-09-27 18:15:00|1815.12|1813.62|1815.45|1813.95|1816.35|1814.85|1814.6|1813.1|0
1664302800000|2022-09-27 18:20:00|1815.02|1813.52|1816.8|1815.3|1816.8|1815.3|1815.01|1813.51|0
1664303100000|2022-09-27 18:25:00|1816.79|1815.29|1817.36|1815.86|1817.78|1816.28|1816.03|1814.53|0
1664303400000|2022-09-27 18:30:00|1817.57|1816.07|1817.37|1815.87|1817.8|1816.3|1815.6|1814.1|0
1664303700000|2022-09-27 18:35:00|1817.36|1815.86|1820.06|1818.56|1820.08|1818.58|1816.49|1814.99|0
1664304000000|2022-09-27 18:40:00|1820.07|1818.57|1820.73|1819.23|1822.28|1820.78|1820.06|1818.56|0
1664304300000|2022-09-27 18:45:00|1820.74|1819.24|1823.41|1821.91|1823.42|1821.92|1819.84|1818.34|0
1664304600000|2022-09-27 18:50:00|1823.2|1821.7|1821.66|1820.16|1823.42|1821.92|1821.64|1820.14|0
1664304900000|2022-09-27 18:55:00|1821.65|1820.15|1822.52|1821.02|1822.98|1821.48|1821.21|1819.71|0
1664305200000|2022-09-27 19:00:00|1822.53|1821.03|1820.31|1818.81|1822.53|1821.03|1818.52|1817.02|0
1664305500000|2022-09-27 19:05:00|1820.32|1818.82|1821.2|1819.7|1821.2|1819.7|1819|1817.5|0
1664305800000|2022-09-27 19:10:00|1821.19|1819.69|1821.17|1819.67|1822.05|1820.55|1820.3|1818.8|0
1664306100000|2022-09-27 19:15:00|1821.16|1819.66|1822.03|1820.53|1822.03|1820.53|1818.93|1817.43|0
1664306400000|2022-09-27 19:20:00|1821.6|1820.1|1821.13|1819.63|1822.03|1820.53|1820.25|1818.75|0
1664306700000|2022-09-27 19:25:00|1821.12|1819.62|1820.24|1818.74|1821.57|1820.07|1818.93|1817.43|0
1664307000000|2022-09-27 19:30:00|1820.25|1818.75|1818.01|1816.51|1820.25|1818.75|1817.13|1815.63|0
1664307300000|2022-09-27 19:35:00|1818|1816.5|1817.57|1816.07|1818.91|1817.41|1817.12|1815.62|0
1664307600000|2022-09-27 19:40:00|1817.56|1816.06|1821.08|1819.58|1821.1|1819.6|1817.55|1816.05|0
1664307900000|2022-09-27 19:45:00|1820.66|1819.16|1820.21|1818.71|1821.09|1819.59|1818.45|1816.95|0
1664308200000|2022-09-27 19:50:00|1820.2|1818.7|1822.86|1821.36|1823.29|1821.79|1819.99|1818.49|0
1664308500000|2022-09-27 19:55:00|1822.85|1821.35|1823.24|1821.74|1823.74|1822.24|1821.93|1820.43|0
1664308800000|2022-09-27 20:00:00|1822.9|1821.4|1820.53|1819.03|1823.02|1821.52|1819.34|1817.84|0
1664309100000|2022-09-27 20:05:00|1820.44|1818.94|1823.03|1821.53|1823.42|1821.92|1820.31|1818.81|0
1664309400000|2022-09-27 20:10:00|1822.9|1821.4|1823.58|1822.08|1824.69|1823.19|1822.72|1821.22|0
1664309700000|2022-09-27 20:15:00|1823.49|1821.99|1823.5|1822|1824.19|1822.69|1823.11|1821.61|0
1664310000000|2022-09-27 20:20:00|1823.55|1822.05|1822.8|1821.3|1823.68|1822.18|1822.1|1820.6|0
1664310300000|2022-09-27 20:25:00|1822.71|1821.21|1823.28|1821.78|1823.5|1822|1822.71|1821.21|0
1664310600000|2022-09-27 20:30:00|1823.24|1821.74|1824.42|1822.92|1824.51|1823.01|1822.89|1821.39|0
1664310900000|2022-09-27 20:35:00|1824.46|1822.96|1823.3|1821.8|1824.82|1823.32|1823.08|1821.58|0
1664311200000|2022-09-27 20:40:00|1823.31|1821.81|1822.12|1820.62|1823.92|1822.42|1821.94|1820.44|0
1664311500000|2022-09-27 20:45:00|1822.21|1820.71|1823.69|1822.19|1823.83|1822.33|1821.94|1820.44|0
1664311800000|2022-09-27 20:50:00|1823.64|1822.14|1823.6|1822.1|1823.69|1822.19|1823.03|1821.53|0
1664312100000|2022-09-27 20:55:00|1823.69|1822.19|1824.43|1822.93|1824.57|1823.07|1823.51|1822.01|0
1664312400000|2022-09-27 21:00:00|1824.39|1822.89|1824.17|1822.67|1824.43|1822.93|1824.08|1822.58|0
1664312700000|2022-09-27 21:05:00|1824.26|1822.76|1824.17|1822.67|1824.35|1822.85|1824.04|1822.54|0
1664313000000|2022-09-27 21:10:00|1824.26|1822.76|1824.13|1822.63|1824.3|1822.8|1824.08|1822.58|0
1664313300000|2022-09-27 21:15:00|1824.08|1822.58|1824.21|1822.71|1824.26|1822.76|1824.08|1822.58|0
1664313600000|2022-09-27 21:20:00|1824.22|1822.72|1824.22|1822.72|1824.35|1822.85|1824.17|1822.67|0
1664313900000|2022-09-27 21:25:00|1824.21|1822.71|1824.08|1822.58|1824.35|1822.85|1824.08|1822.58|0
1664314200000|2022-09-27 21:30:00|1824.04|1822.54|1824.08|1822.58|1824.13|1822.63|1823.95|1822.45|0
1664314500000|2022-09-27 21:35:00|1824.04|1822.54|1824.08|1822.58|1824.17|1822.67|1824|1822.5|0
1664314800000|2022-09-27 21:40:00|1824.04|1822.54|1824.34|1822.84|1824.34|1822.84|1823.91|1822.41|0
1664315100000|2022-09-27 21:45:00|1824.33|1822.83|1823.74|1822.24|1824.33|1822.83|1823.43|1821.93|0
1664315400000|2022-09-27 21:50:00|1823.73|1822.23|1823.91|1822.41|1823.96|1822.46|1823.65|1822.15|0
1664315700000|2022-09-27 21:55:00|1823.96|1822.46|1824.7|1823.2|1824.7|1823.2|1823.91|1822.41|0
1664316000000|2022-09-27 22:00:00|1824.79|1823.29|1824.99|1823.49|1826.14|1824.64|1824.39|1822.89|0
1664316300000|2022-09-27 22:05:00|1824.91|1823.41|1824.57|1823.07|1825.48|1823.98|1824.22|1822.72|0
1664316600000|2022-09-27 22:10:00|1824.61|1823.11|1823.78|1822.28|1824.66|1823.16|1823.56|1822.06|0
1664316900000|2022-09-27 22:15:00|1823.87|1822.37|1823.25|1821.75|1824.48|1822.98|1823.25|1821.75|0
1664317200000|2022-09-27 22:20:00|1823.26|1821.76|1822.77|1821.27|1824|1822.5|1822.77|1821.27|0
1664317500000|2022-09-27 22:25:00|1822.86|1821.36|1822.99|1821.49|1823.17|1821.67|1822.86|1821.36|0
1664317800000|2022-09-27 22:30:00|1822.98|1821.48|1823.47|1821.97|1823.78|1822.28|1822.38|1820.88|0
1664318100000|2022-09-27 22:35:00|1823.48|1821.98|1824.57|1823.07|1824.66|1823.16|1823.48|1821.98|0
1664318400000|2022-09-27 22:40:00|1824.48|1822.98|1824.22|1822.72|1824.48|1822.98|1823.65|1822.15|0
1664318700000|2022-09-27 22:45:00|1824.26|1822.76|1824.04|1822.54|1824.39|1822.89|1823.74|1822.24|0
1664319000000|2022-09-27 22:50:00|1824|1822.5|1824.48|1822.98|1824.57|1823.07|1823.78|1822.28|0
1664319300000|2022-09-27 22:55:00|1824.57|1823.07|1825.14|1823.64|1825.27|1823.77|1824.57|1823.07|0
1664319600000|2022-09-27 23:00:00|1825.1|1823.6|1825.14|1823.64|1825.36|1823.86|1824.75|1823.25|0
1664319900000|2022-09-27 23:05:00|1825.27|1823.77|1825.45|1823.95|1825.54|1824.04|1824.88|1823.38|0
1664320200000|2022-09-27 23:10:00|1825.44|1823.94|1824.7|1823.2|1825.67|1824.17|1824.61|1823.11|0
1664320500000|2022-09-27 23:15:00|1824.66|1823.16|1823.52|1822.02|1824.83|1823.33|1823.34|1821.84|0
1664320800000|2022-09-27 23:20:00|1823.56|1822.06|1822.14|1820.64|1823.91|1822.41|1822.1|1820.6|0
1664321100000|2022-09-27 23:25:00|1822.18|1820.68|1822.76|1821.26|1822.76|1821.26|1822.18|1820.68|0
1664321400000|2022-09-27 23:30:00|1822.89|1821.39|1823.46|1821.96|1823.76|1822.26|1822.89|1821.39|0
1664321700000|2022-09-27 23:35:00|1823.5|1822|1824.67|1823.17|1824.8|1823.3|1823.5|1822|0
1664322000000|2022-09-27 23:40:00|1824.63|1823.13|1825.11|1823.61|1825.68|1824.18|1824.58|1823.08|0
1664322300000|2022-09-27 23:45:00|1825.2|1823.7|1824.85|1823.35|1825.59|1824.09|1824.67|1823.17|0
1664322600000|2022-09-27 23:50:00|1824.89|1823.39|1822.27|1820.77|1824.89|1823.39|1822.27|1820.77|0
1664322900000|2022-09-27 23:55:00|1822.32|1820.82|1822.55|1821.05|1823.35|1821.85|1821.95|1820.45|0
1664323200000|2022-09-28 00:00:00|1822.56|1821.06|1824.64|1823.14|1825.65|1824.15|1822.56|1821.06|0
1664323500000|2022-09-28 00:05:00|1824.65|1823.15|1825.26|1823.76|1825.52|1824.02|1824.25|1822.75|0
1664323800000|2022-09-28 00:10:00|1825.3|1823.8|1827.48|1825.98|1827.57|1826.07|1824.16|1822.66|0
1664324100000|2022-09-28 00:15:00|1827.44|1825.94|1828.46|1826.96|1829.33|1827.83|1826.31|1824.81|0
1664324400000|2022-09-28 00:20:00|1828.68|1827.18|1828.89|1827.39|1828.9|1827.4|1828.02|1826.52|0
1664324700000|2022-09-28 00:25:00|1829.1|1827.6|1827.58|1826.08|1829.32|1827.82|1827.14|1825.64|0
1664325000000|2022-09-28 00:30:00|1827.59|1826.09|1826.27|1824.77|1828.02|1826.52|1824.97|1823.47|0
1664325300000|2022-09-28 00:35:00|1826.26|1824.76|1827.52|1826.02|1827.52|1826.02|1825.82|1824.32|0
1664325600000|2022-09-28 00:40:00|1827.09|1825.59|1826.23|1824.73|1828.39|1826.89|1826.22|1824.72|0
1664325900000|2022-09-28 00:45:00|1826.22|1824.72|1825.33|1823.83|1826.22|1824.72|1824.9|1823.4|0
1664326200000|2022-09-28 00:50:00|1825.32|1823.82|1826.2|1824.7|1826.21|1824.71|1824.9|1823.4|0
1664326500000|2022-09-28 00:55:00|1826.21|1824.71|1826.2|1824.7|1826.64|1825.14|1825.33|1823.83|0
1664326800000|2022-09-28 01:00:00|1826.21|1824.71|1825.24|1823.74|1826.65|1825.15|1824.45|1822.95|0
1664327100000|2022-09-28 01:05:00|1825.23|1823.73|1827.44|1825.94|1827.87|1826.37|1824.8|1823.3|0
1664327400000|2022-09-28 01:10:00|1827.43|1825.93|1826.57|1825.07|1827.44|1825.94|1826.14|1824.64|0
1664327700000|2022-09-28 01:15:00|1826.56|1825.06|1825.25|1823.75|1826.58|1825.08|1824.81|1823.31|0
1664328000000|2022-09-28 01:20:00|1825.03|1823.53|1822.61|1821.11|1825.03|1823.53|1822.6|1821.1|0
1664328300000|2022-09-28 01:25:00|1822.6|1821.1|1819.1|1817.6|1823.05|1821.55|1818.23|1816.73|0
1664328600000|2022-09-28 01:30:00|1819.11|1817.61|1819.91|1818.41|1820.33|1818.83|1818.24|1816.74|0
1664328900000|2022-09-28 01:35:00|1819.9|1818.4|1818.58|1817.08|1819.91|1818.41|1818.15|1816.65|0
1664329200000|2022-09-28 01:40:00|1818.59|1817.09|1816|1814.5|1819.02|1817.52|1815.99|1814.49|0
1664329500000|2022-09-28 01:45:00|1816.01|1814.51|1814.62|1813.12|1816.81|1815.31|1814.19|1812.69|0
1664329800000|2022-09-28 01:50:00|1814.63|1813.13|1814.6|1813.1|1815.5|1814|1813.72|1812.22|0
1664330100000|2022-09-28 01:55:00|1814.61|1813.11|1816.77|1815.27|1816.77|1815.27|1814.6|1813.1|0
1664330400000|2022-09-28 02:00:00|1816.34|1814.84|1815.02|1813.52|1816.77|1815.27|1814.6|1813.1|0
1664330700000|2022-09-28 02:05:00|1815.03|1813.53|1814.63|1813.13|1815.46|1813.96|1812.82|1811.32|0
1664331000000|2022-09-28 02:10:00|1814.62|1813.12|1809.75|1808.25|1814.63|1813.13|1809.31|1807.81|0
1664331300000|2022-09-28 02:15:00|1809.76|1808.26|1808.98|1807.48|1810.72|1809.22|1808.98|1807.48|0
1664331600000|2022-09-28 02:20:00|1808.99|1807.49|1808.95|1807.45|1809.84|1808.34|1807.61|1806.11|0
1664331900000|2022-09-28 02:25:00|1809.17|1807.67|1810.35|1808.85|1810.77|1809.27|1808.51|1807.01|0
1664332200000|2022-09-28 02:30:00|1809.92|1808.42|1809.91|1808.41|1810.78|1809.28|1808.6|1807.1|0
1664332500000|2022-09-28 02:35:00|1809.92|1808.42|1808.64|1807.14|1809.92|1808.42|1808.18|1806.68|0
1664332800000|2022-09-28 02:40:00|1808.21|1806.71|1809.64|1808.14|1809.65|1808.15|1807.35|1805.85|0
1664333100000|2022-09-28 02:45:00|1809.65|1808.15|1809.22|1807.72|1810.52|1809.02|1809.21|1807.71|0
1664333400000|2022-09-28 02:50:00|1809.21|1807.71|1810.08|1808.58|1810.09|1808.59|1808.78|1807.28|0
1664333700000|2022-09-28 02:55:00|1810.07|1808.57|1809.64|1808.14|1810.08|1808.58|1808.77|1807.27|0
1664334000000|2022-09-28 03:00:00|1809.65|1808.15|1810.96|1809.46|1811.86|1810.36|1809.65|1808.15|0
1664334300000|2022-09-28 03:05:00|1810.74|1809.24|1810.15|1808.65|1811.31|1809.81|1809.71|1808.21|0
1664334600000|2022-09-28 03:10:00|1810.16|1808.66|1808.37|1806.87|1811.46|1809.96|1808.37|1806.87|0
1664334900000|2022-09-28 03:15:00|1808.36|1806.86|1809.24|1807.74|1809.25|1807.75|1807.93|1806.43|0
1664335200000|2022-09-28 03:20:00|1809.23|1807.73|1810.56|1809.06|1811|1809.5|1809.23|1807.73|0
1664335500000|2022-09-28 03:25:00|1810.57|1809.07|1810.12|1808.62|1810.78|1809.28|1808.39|1806.89|0
1664335800000|2022-09-28 03:30:00|1810.11|1808.61|1809.67|1808.17|1810.11|1808.61|1807.94|1806.44|0
1664336100000|2022-09-28 03:35:00|1809.25|1807.75|1808.81|1807.31|1809.68|1808.18|1808.37|1806.87|0
1664336400000|2022-09-28 03:40:00|1808.8|1807.3|1807.49|1805.99|1808.81|1807.31|1807.49|1805.99|0
1664336700000|2022-09-28 03:45:00|1807.7|1806.2|1807.92|1806.42|1808.36|1806.86|1807.48|1805.98|0
1664337000000|2022-09-28 03:50:00|1808.14|1806.64|1809.24|1807.74|1809.67|1808.17|1808.14|1806.64|0
1664337300000|2022-09-28 03:55:00|1809.46|1807.96|1810.11|1808.61|1810.55|1809.05|1809.23|1807.73|0
1664337600000|2022-09-28 04:00:00|1810.1|1808.6|1808.36|1806.86|1810.11|1808.61|1808.35|1806.85|0
1664337900000|2022-09-28 04:05:00|1808.35|1806.85|1808.79|1807.29|1809.23|1807.73|1807.93|1806.43|0
1664338200000|2022-09-28 04:10:00|1808.8|1807.3|1807.92|1806.42|1809.23|1807.73|1807.49|1805.99|0
1664338500000|2022-09-28 04:15:00|1807.93|1806.43|1808.61|1807.11|1808.82|1807.32|1807.49|1805.99|0
1664338800000|2022-09-28 04:20:00|1808.82|1807.32|1809.69|1808.19|1810.13|1808.63|1808.82|1807.32|0
1664339100000|2022-09-28 04:25:00|1809.7|1808.2|1811.02|1809.52|1811.02|1809.52|1809.69|1808.19|0
1664339400000|2022-09-28 04:30:00|1811.01|1809.51|1812.34|1810.84|1813.23|1811.73|1810.58|1809.08|0
1664339700000|2022-09-28 04:35:00|1812.33|1810.83|1811.47|1809.97|1812.35|1810.85|1811.04|1809.54|0
1664340000000|2022-09-28 04:40:00|1811.25|1809.75|1811.04|1809.54|1811.47|1809.97|1810.58|1809.08|0
1664340300000|2022-09-28 04:45:00|1811.03|1809.53|1809.74|1808.24|1811.05|1809.55|1809.73|1808.23|0
1664340600000|2022-09-28 04:50:00|1809.73|1808.23|1810.59|1809.09|1810.59|1809.09|1809.3|1807.8|0
1664340900000|2022-09-28 04:55:00|1810.16|1808.66|1810.6|1809.1|1810.6|1809.1|1809.72|1808.22|0
1664341200000|2022-09-28 05:00:00|1810.59|1809.09|1809.79|1808.29|1811.08|1809.58|1809.78|1808.28|0
1664341500000|2022-09-28 05:05:00|1809.78|1808.28|1808.03|1806.53|1809.79|1808.29|1807.6|1806.1|0
1664341800000|2022-09-28 05:10:00|1808.04|1806.54|1806.33|1804.83|1808.48|1806.98|1806.32|1804.82|0
1664342100000|2022-09-28 05:15:00|1806.76|1805.26|1807.61|1806.11|1808.48|1806.98|1805.87|1804.37|0
1664342400000|2022-09-28 05:20:00|1807.62|1806.12|1807.59|1806.09|1808.51|1807.01|1807.58|1806.08|0
1664342700000|2022-09-28 05:25:00|1807.8|1806.3|1808.53|1807.03|1808.9|1807.4|1807.59|1806.09|0
1664343000000|2022-09-28 05:30:00|1808.96|1807.46|1808.61|1807.11|1809.39|1807.89|1807.65|1806.15|0
1664343300000|2022-09-28 05:35:00|1808.62|1807.12|1808.19|1806.69|1809.05|1807.55|1808.18|1806.68|0
1664343600000|2022-09-28 05:40:00|1808.62|1807.12|1810.16|1808.66|1810.7|1809.2|1808.59|1807.09|0
1664343900000|2022-09-28 05:45:00|1810.59|1809.09|1809.48|1807.98|1810.59|1809.09|1809.26|1807.76|0
1664344200000|2022-09-28 05:50:00|1809.26|1807.76|1810.09|1808.59|1810.57|1809.07|1809.26|1807.76|0
1664344500000|2022-09-28 05:55:00|1810.1|1808.6|1813.15|1811.65|1813.15|1811.65|1810.1|1808.6|0
1664344800000|2022-09-28 06:00:00|1813.16|1811.66|1816.37|1814.87|1816.87|1815.37|1811.91|1810.41|0
1664345100000|2022-09-28 06:05:00|1815.95|1814.45|1815.06|1813.56|1816.82|1815.32|1813.56|1812.06|0
1664345400000|2022-09-28 06:10:00|1815.05|1813.55|1814.24|1812.74|1816.77|1815.27|1814.24|1812.74|0
1664345700000|2022-09-28 06:15:00|1814.67|1813.17|1811.99|1810.49|1815.11|1813.61|1811.54|1810.04|0
1664346000000|2022-09-28 06:20:00|1812.42|1810.92|1812.86|1811.36|1813.3|1811.8|1811.13|1809.63|0
1664346300000|2022-09-28 06:25:00|1812.87|1811.37|1814.52|1813.02|1816.34|1814.84|1812.43|1810.93|0
1664346600000|2022-09-28 06:30:00|1814.53|1813.03|1815.75|1814.35|1816.12|1814.72|1813.22|1811.72|58
1664346900000|2022-09-28 06:35:00|1816.12|1814.72|1815.75|1814.35|1816.12|1814.72|1815.75|1814.35|38
1664347200000|2022-09-28 06:40:00|1816.12|1814.72|1815|1813.6|1816.25|1814.85|1815|1813.6|35
1664347500000|2022-09-28 06:45:00|1814.87|1813.47|1813.87|1812.47|1814.87|1813.47|1813.75|1812.35|33
1664347800000|2022-09-28 06:50:00|1813.75|1812.35|1814.25|1812.85|1814.37|1812.97|1813.75|1812.35|29
1664348100000|2022-09-28 06:55:00|1813.86|1812.36|1810.21|1808.71|1813.88|1812.38|1809.34|1807.84|0
1664348400000|2022-09-28 07:00:00|1810.63|1809.13|1815.3|1814.8|1818.05|1817.55|1810.14|1808.64|5169
1664348700000|2022-09-28 07:05:00|1815.55|1815.05|1808.17|1807.67|1815.67|1815.17|1808.05|1807.55|3007
1664349000000|2022-09-28 07:10:00|1808.05|1807.55|1800.05|1799.55|1809.42|1808.92|1799.55|1799.05|3780
1664349300000|2022-09-28 07:15:00|1800.3|1799.8|1802.8|1802.3|1805.05|1804.55|1799.67|1799.17|3056
1664349600000|2022-09-28 07:20:00|1803.05|1802.55|1799.8|1799.3|1804.67|1804.17|1799.3|1798.8|1926
1664349900000|2022-09-28 07:25:00|1799.92|1799.42|1800.55|1800.05|1803.8|1803.3|1798.3|1797.8|2500
1664350200000|2022-09-28 07:30:00|1800.67|1800.17|1798.55|1798.05|1801.17|1800.67|1796.05|1795.55|2420
1664350500000|2022-09-28 07:35:00|1798.8|1798.3|1798.92|1798.42|1799.8|1799.3|1795.8|1795.3|1250
1664350800000|2022-09-28 07:40:00|1798.97|1798.47|1801.22|1800.72|1802.72|1802.22|1798.72|1798.22|1520
1664351100000|2022-09-28 07:45:00|1801.35|1800.85|1803.72|1803.22|1806.35|1805.85|1799.35|1798.85|1764
1664351400000|2022-09-28 07:50:00|1803.85|1803.35|1806.6|1806.1|1807.6|1807.1|1803.6|1803.1|1101
1664351700000|2022-09-28 07:55:00|1806.72|1806.22|1805.85|1805.35|1808.6|1808.1|1805.85|1805.35|1138
1664352000000|2022-09-28 08:00:00|1806.1|1805.6|1801.72|1801.22|1807.35|1806.85|1800.6|1800.1|1182
1664352300000|2022-09-28 08:05:00|1801.6|1801.1|1797.97|1797.47|1802.1|1801.6|1797.6|1797.1|1071
1664352600000|2022-09-28 08:10:00|1797.85|1797.35|1799.6|1799.1|1800.6|1800.1|1797.85|1797.35|786
1664352900000|2022-09-28 08:15:00|1799.35|1798.85|1800.6|1800.1|1802.6|1802.1|1799.35|1798.85|742
1664353200000|2022-09-28 08:20:00|1800.47|1799.97|1804.85|1804.35|1806.35|1805.85|1800.47|1799.97|1388
1664353500000|2022-09-28 08:25:00|1805.1|1804.6|1800.6|1800.1|1806.6|1806.1|1799.97|1799.47|958
1664353800000|2022-09-28 08:30:00|1800.47|1799.97|1798.35|1797.85|1800.6|1800.1|1797.6|1797.1|667
1664354100000|2022-09-28 08:35:00|1798.22|1797.72|1798.1|1797.6|1802.1|1801.6|1797.85|1797.35|590
1664354400000|2022-09-28 08:40:00|1797.97|1797.47|1798.1|1797.6|1798.6|1798.1|1795.35|1794.85|1051
1664354700000|2022-09-28 08:45:00|1797.97|1797.47|1799.1|1798.6|1799.1|1798.6|1796.85|1796.35|136
1664355000000|2022-09-28 08:50:00|1800.97|1800.47|1802.85|1802.35|1802.85|1802.35|1798.85|1798.35|666
1664355300000|2022-09-28 08:55:00|1803.1|1802.6|1803.35|1802.85|1804.47|1803.97|1801.6|1801.1|585
1664355600000|2022-09-28 09:00:00|1803.1|1802.6|1803.1|1802.6|1805.6|1805.1|1801.85|1801.35|784
1664355900000|2022-09-28 09:05:00|1802.97|1802.47|1796.6|1796.1|1803.35|1802.85|1796.35|1795.85|1033
1664356200000|2022-09-28 09:10:00|1796.85|1796.35|1795.85|1795.35|1797.97|1797.47|1795.47|1794.97|846
1664356500000|2022-09-28 09:15:00|1795.72|1795.22|1794.6|1794.1|1796.35|1795.85|1793.35|1792.85|1192
1664356800000|2022-09-28 09:20:00|1794.35|1793.85|1792.35|1791.85|1794.35|1793.85|1791.72|1791.22|1009
1664357100000|2022-09-28 09:25:00|1792.47|1791.97|1795.85|1795.35|1795.85|1795.35|1791.85|1791.35|1470
1664357400000|2022-09-28 09:30:00|1795.72|1795.22|1797.47|1796.97|1798.35|1797.85|1795.1|1794.6|946
1664357700000|2022-09-28 09:35:00|1797.35|1796.85|1796.6|1796.1|1797.35|1796.85|1795.1|1794.6|1159
1664358000000|2022-09-28 09:40:00|1796.47|1795.97|1797.85|1797.35|1797.85|1797.35|1796.35|1795.85|594
1664358300000|2022-09-28 09:45:00|1798.1|1797.6|1795.97|1795.47|1798.85|1798.35|1795.97|1795.47|896
1664358600000|2022-09-28 09:50:00|1795.85|1795.35|1795.1|1794.6|1796.35|1795.85|1794.1|1793.6|495
1664358900000|2022-09-28 09:55:00|1794.97|1794.47|1792.35|1791.85|1795.35|1794.85|1792.35|1791.85|476
1664359200000|2022-09-28 10:00:00|1792.47|1791.97|1802.35|1801.85|1807.72|1807.22|1791.47|1790.97|4640
1664359500000|2022-09-28 10:05:00|1802.22|1801.72|1802.6|1802.1|1803.35|1802.85|1796.85|1796.35|1642
1664359800000|2022-09-28 10:10:00|1802.72|1802.22|1808.6|1808.1|1808.85|1808.35|1801.72|1801.22|1700
1664360100000|2022-09-28 10:15:00|1808.35|1807.85|1814.35|1813.85|1814.35|1813.85|1808.1|1807.6|2301
1664360400000|2022-09-28 10:20:00|1814.1|1813.6|1814.6|1814.1|1815.47|1814.97|1812.85|1812.35|1426
1664360700000|2022-09-28 10:25:00|1814.85|1814.35|1814.35|1813.85|1815.22|1814.72|1810.1|1809.6|2585
1664361000000|2022-09-28 10:30:00|1814.47|1813.97|1811.35|1810.85|1815.6|1815.1|1809.85|1809.35|1054
1664361300000|2022-09-28 10:35:00|1811.47|1810.97|1817.35|1816.85|1817.6|1817.1|1810.72|1810.22|1645
1664361600000|2022-09-28 10:40:00|1817.6|1817.1|1817.85|1817.35|1820.97|1820.47|1816.35|1815.85|1941
1664361900000|2022-09-28 10:45:00|1817.72|1817.22|1813.35|1812.85|1817.72|1817.22|1811.1|1810.6|1742
1664362200000|2022-09-28 10:50:00|1813.6|1813.1|1813.6|1813.1|1815.72|1815.22|1812.35|1811.85|613
1664362500000|2022-09-28 10:55:00|1813.72|1813.22|1809.85|1809.35|1815.22|1814.72|1809.47|1808.97|1114
1664362800000|2022-09-28 11:00:00|1810.35|1809.85|1807.6|1807.1|1811.6|1811.1|1807.35|1806.85|1024
1664363100000|2022-09-28 11:05:00|1807.47|1806.97|1804.85|1804.35|1808.1|1807.6|1804.1|1803.6|995
1664363400000|2022-09-28 11:10:00|1804.97|1804.47|1801.85|1801.35|1806.97|1806.47|1801.6|1801.1|1208
1664363700000|2022-09-28 11:15:00|1801.72|1801.22|1805.22|1804.72|1805.6|1805.1|1801.35|1800.85|915
1664364000000|2022-09-28 11:20:00|1805.1|1804.6|1801.6|1801.1|1805.47|1804.97|1800.35|1799.85|905
1664364300000|2022-09-28 11:25:00|1801.72|1801.22|1801.97|1801.47|1804.1|1803.6|1801.1|1800.6|734
1664364600000|2022-09-28 11:30:00|1802.1|1801.6|1803.47|1802.97|1805.85|1805.35|1801.85|1801.35|701
1664364900000|2022-09-28 11:35:00|1803.35|1802.85|1798.85|1798.35|1803.85|1803.35|1798.1|1797.6|1099
1664365200000|2022-09-28 11:40:00|1798.84|1798.34|1801.59|1801.09|1802.09|1801.59|1798.46|1797.96|432
1664365500000|2022-09-28 11:45:00|1801.46|1800.96|1801.96|1801.46|1802.34|1801.84|1799.34|1798.84|432
1664365800000|2022-09-28 11:50:00|1801.84|1801.34|1801.34|1800.84|1802.09|1801.59|1800.09|1799.59|307
1664366100000|2022-09-28 11:55:00|1801.46|1800.96|1800.71|1800.21|1802.34|1801.84|1798.84|1798.34|528
1664366400000|2022-09-28 12:00:00|1800.84|1800.34|1804.34|1803.84|1805.59|1805.09|1800.46|1799.96|710
1664366700000|2022-09-28 12:05:00|1804.21|1803.71|1805.09|1804.59|1807.34|1806.84|1804.21|1803.71|993
1664367000000|2022-09-28 12:10:00|1804.71|1804.21|1803.84|1803.34|1804.84|1804.34|1803.09|1802.59|447
1664367300000|2022-09-28 12:15:00|1803.96|1803.46|1805.96|1805.46|1807.09|1806.59|1802.84|1802.34|839
1664367600000|2022-09-28 12:20:00|1806.21|1805.71|1808.96|1808.46|1809.71|1809.21|1806.21|1805.71|999
1664367900000|2022-09-28 12:25:00|1809.09|1808.59|1807.46|1806.96|1809.34|1808.84|1806.34|1805.84|652
1664368200000|2022-09-28 12:30:00|1807.34|1806.84|1811.59|1811.09|1811.84|1811.34|1806.34|1805.84|645
1664368500000|2022-09-28 12:35:00|1811.71|1811.21|1812.96|1812.46|1813.71|1813.21|1810.59|1810.09|1184
1664368800000|2022-09-28 12:40:00|1813.09|1812.59|1818.34|1817.84|1818.34|1817.84|1812.96|1812.46|940
1664369100000|2022-09-28 12:45:00|1818.59|1818.09|1816.34|1815.84|1819.21|1818.71|1816.34|1815.84|758
1664369400000|2022-09-28 12:50:00|1816.59|1816.09|1819.34|1818.84|1820.09|1819.59|1816.21|1815.71|1692
1664369700000|2022-09-28 12:55:00|1819.09|1818.59|1821.34|1820.84|1821.84|1821.34|1818.09|1817.59|2070
1664370000000|2022-09-28 13:00:00|1821.09|1820.59|1820.59|1820.09|1823.84|1823.34|1820.34|1819.84|1405
1664370300000|2022-09-28 13:05:00|1820.46|1819.96|1818.84|1818.34|1823.34|1822.84|1818.84|1818.34|1231
1664370600000|2022-09-28 13:10:00|1819.34|1818.84|1820.09|1819.59|1820.84|1820.34|1816.84|1816.34|1275
1664370900000|2022-09-28 13:15:00|1820.34|1819.84|1822.84|1822.34|1825.09|1824.59|1820.34|1819.84|1002
1664371200000|2022-09-28 13:20:00|1822.96|1822.46|1824.96|1824.46|1825.71|1825.21|1822.09|1821.59|1204
1664371500000|2022-09-28 13:25:00|1824.84|1824.34|1824.09|1823.59|1826.09|1825.59|1824.09|1823.59|1435
1664371800000|2022-09-28 13:30:00|1824.21|1823.71|1823.09|1822.59|1824.34|1823.84|1820.34|1819.84|2046
1664372100000|2022-09-28 13:35:00|1822.84|1822.34|1823.34|1822.84|1825.09|1824.59|1821.59|1821.09|1139
1664372400000|2022-09-28 13:40:00|1823.21|1822.71|1829.59|1829.09|1829.59|1829.09|1822.21|1821.71|1427
1664372700000|2022-09-28 13:45:00|1829.34|1828.84|1828.84|1828.34|1831.09|1830.59|1826.34|1825.84|2160
1664373000000|2022-09-28 13:50:00|1828.59|1828.09|1830.84|1830.34|1832.09|1831.59|1827.84|1827.34|2585
1664373300000|2022-09-28 13:55:00|1830.59|1830.09|1834.96|1834.46|1836.84|1836.34|1830.59|1830.09|3122
1664373600000|2022-09-28 14:00:00|1835.21|1834.71|1831.84|1831.34|1839.34|1838.84|1831.59|1831.09|2993
1664373900000|2022-09-28 14:05:00|1831.96|1831.46|1828.59|1828.09|1834.59|1834.09|1828.59|1828.09|1703
1664374200000|2022-09-28 14:10:00|1828.88|1828.38|1831.63|1831.13|1831.88|1831.38|1828|1827.5|1154
1664374500000|2022-09-28 14:15:00|1831.5|1831|1831.75|1831.25|1831.75|1831.25|1828.63|1828.13|1396
1664374800000|2022-09-28 14:20:00|1831.63|1831.13|1835.38|1834.88|1835.88|1835.38|1831.13|1830.63|1433
1664375100000|2022-09-28 14:25:00|1835.13|1834.63|1836.38|1835.88|1836.63|1836.13|1833.5|1833|1883
1664375400000|2022-09-28 14:30:00|1836.5|1836|1834.13|1833.63|1836.63|1836.13|1833.13|1832.63|1500
1664375700000|2022-09-28 14:35:00|1834.25|1833.75|1832.13|1831.63|1836.13|1835.63|1831.88|1831.38|1316
1664376000000|2022-09-28 14:40:00|1832.25|1831.75|1836.63|1836.13|1837.38|1836.88|1831.38|1830.88|1371
1664376300000|2022-09-28 14:45:00|1836.38|1835.88|1836.63|1836.13|1838.38|1837.88|1835.38|1834.88|940
1664376600000|2022-09-28 14:50:00|1836.75|1836.25|1838.63|1838.13|1839.13|1838.63|1834.88|1834.38|1831
1664376900000|2022-09-28 14:55:00|1838.5|1838|1837.38|1836.88|1839.38|1838.88|1836.63|1836.13|1363
1664377200000|2022-09-28 15:00:00|1837.13|1836.63|1838.38|1837.88|1839.75|1839.25|1836.13|1835.63|1500
1664377500000|2022-09-28 15:05:00|1838.13|1837.63|1837.63|1837.13|1838.63|1838.13|1837.13|1836.63|1077
1664377800000|2022-09-28 15:10:00|1837.5|1837|1838.88|1838.38|1840.63|1840.13|1836.63|1836.13|1532
1664378100000|2022-09-28 15:15:00|1839|1838.5|1838.13|1837.63|1839.13|1838.63|1837.88|1837.38|2951
1664378400000|2022-09-28 15:20:00|1837.88|1837.38|1841.33|1839.83|1842.5|1842|1837.88|1837.38|4829
1664378700000|2022-09-28 15:25:00|1839.14|1837.64|1839.03|1837.53|1840|1838.5|1837.16|1835.66|1597
1664379000000|2022-09-28 15:30:00|1839.46|1837.96|1836.89|1835.49|1839.89|1838.39|1835.76|1834.36|471
1664379300000|2022-09-28 15:35:00|1837.01|1835.61|1837.89|1836.49|1838.76|1837.36|1836.76|1835.36|105
1664379600000|2022-09-28 15:40:00|1837.64|1836.24|1838.14|1836.74|1838.51|1837.11|1837.51|1836.11|304
1664379900000|2022-09-28 15:45:00|1838.26|1836.86|1839.76|1838.36|1839.89|1838.49|1838.26|1836.86|4
1664380200000|2022-09-28 15:50:00|1839.64|1838.24|1841.26|1839.86|1841.26|1839.86|1839.51|1838.11|29
1664380500000|2022-09-28 15:55:00|1841.39|1839.99|1843.43|1841.93|1843.51|1842.11|1841.39|1839.99|69
1664380800000|2022-09-28 16:00:00|1843.44|1841.94|1843.03|1841.53|1843.9|1842.4|1842.99|1841.49|0
1664381100000|2022-09-28 16:05:00|1843.45|1841.95|1844.73|1843.23|1845.18|1843.68|1842.57|1841.07|0
1664381400000|2022-09-28 16:10:00|1844.95|1843.45|1846.05|1844.55|1846.49|1844.99|1844.73|1843.23|0
1664381700000|2022-09-28 16:15:00|1846.06|1844.56|1846.92|1845.42|1846.92|1845.42|1845.16|1843.66|0
1664382000000|2022-09-28 16:20:00|1846.93|1845.43|1843.41|1841.91|1847.36|1845.86|1843.41|1841.91|0
1664382300000|2022-09-28 16:25:00|1843.84|1842.34|1842.35|1840.85|1843.85|1842.35|1841.5|1840|0
1664382600000|2022-09-28 16:30:00|1842.36|1840.86|1843.25|1841.75|1843.26|1841.76|1841.48|1839.98|0
1664382900000|2022-09-28 16:35:00|1843.03|1841.53|1841.82|1840.32|1843.67|1842.17|1841.39|1839.89|0
1664383200000|2022-09-28 16:40:00|1841.83|1840.33|1844.74|1843.24|1844.74|1843.24|1841.82|1840.32|0
1664383500000|2022-09-28 16:45:00|1844.52|1843.02|1844.49|1842.99|1845.83|1844.33|1844.05|1842.55|0
1664383800000|2022-09-28 16:50:00|1844.48|1842.98|1843.17|1841.67|1844.49|1842.99|1842.72|1841.22|0
1664384100000|2022-09-28 16:55:00|1843.18|1841.68|1843.63|1842.13|1844.05|1842.55|1842.29|1840.79|0
1664384400000|2022-09-28 17:00:00|1844.05|1842.55|1843.62|1842.12|1844.06|1842.56|1842.28|1840.78|0
1664384700000|2022-09-28 17:05:00|1843.63|1842.13|1846.77|1845.27|1846.99|1845.49|1843.62|1842.12|0
1664385000000|2022-09-28 17:10:00|1846.76|1845.26|1846.31|1844.81|1846.77|1845.27|1845.43|1843.93|0
1664385300000|2022-09-28 17:15:00|1846.32|1844.82|1847.8|1846.3|1847.8|1846.3|1846.05|1844.55|0
1664385600000|2022-09-28 17:20:00|1847.37|1845.87|1846.03|1844.53|1847.37|1845.87|1845.59|1844.09|0
1664385900000|2022-09-28 17:25:00|1846.04|1844.54|1844.21|1842.71|1846.04|1844.54|1843.98|1842.48|0
1664386200000|2022-09-28 17:30:00|1844.22|1842.72|1845.5|1844|1845.52|1844.02|1843.76|1842.26|0
1664386500000|2022-09-28 17:35:00|1845.51|1844.01|1845.26|1843.76|1845.93|1844.43|1844.16|1842.66|0
1664386800000|2022-09-28 17:40:00|1845.05|1843.55|1845.89|1844.39|1846.79|1845.29|1845.04|1843.54|0
1664387100000|2022-09-28 17:45:00|1845.9|1844.4|1844.55|1843.05|1845.9|1844.4|1843.67|1842.17|0
1664387400000|2022-09-28 17:50:00|1844.54|1843.04|1843.9|1842.4|1844.55|1843.05|1842.78|1841.28|0
1664387700000|2022-09-28 17:55:00|1843.68|1842.18|1844.13|1842.63|1844.58|1843.08|1843.25|1841.75|0
1664388000000|2022-09-28 18:00:00|1844.14|1842.64|1845.44|1843.94|1845.44|1843.94|1844.12|1842.62|0
1664388300000|2022-09-28 18:05:00|1845.43|1843.93|1845.47|1843.97|1845.92|1844.42|1845.03|1843.53|0
1664388600000|2022-09-28 18:10:00|1845.46|1843.96|1845.02|1843.52|1845.92|1844.42|1844.59|1843.09|0
1664388900000|2022-09-28 18:15:00|1844.59|1843.09|1844.16|1842.66|1845.47|1843.97|1843.7|1842.2|0
1664389200000|2022-09-28 18:20:00|1844.15|1842.65|1843.19|1841.69|1844.15|1842.65|1843.19|1841.69|0
1664389500000|2022-09-28 18:25:00|1843.62|1842.12|1844.06|1842.56|1844.08|1842.58|1842.73|1841.23|0
1664389800000|2022-09-28 18:30:00|1843.85|1842.35|1845.42|1843.92|1845.43|1843.93|1843.85|1842.35|0
1664390100000|2022-09-28 18:35:00|1845.43|1843.93|1845.88|1844.38|1845.89|1844.39|1844.99|1843.49|0
1664390400000|2022-09-28 18:40:00|1845.87|1844.37|1844.1|1842.6|1845.87|1844.37|1843.2|1841.7|0
1664390700000|2022-09-28 18:45:00|1844.11|1842.61|1844.77|1843.27|1844.99|1843.49|1843.65|1842.15|0
1664391000000|2022-09-28 18:50:00|1844.98|1843.48|1845.44|1843.94|1845.88|1844.38|1844.56|1843.06|0
1664391300000|2022-09-28 18:55:00|1845.43|1843.93|1844.57|1843.07|1845.88|1844.38|1844.57|1843.07|0
1664391600000|2022-09-28 19:00:00|1844.56|1843.06|1847.72|1846.22|1847.72|1846.22|1844.13|1842.63|0
1664391900000|2022-09-28 19:05:00|1847.29|1845.79|1847.72|1846.22|1848.68|1847.18|1846.84|1845.34|0
1664392200000|2022-09-28 19:10:00|1847.71|1846.21|1848.15|1846.65|1848.61|1847.11|1847.27|1845.77|0
1664392500000|2022-09-28 19:15:00|1847.94|1846.44|1847.24|1845.74|1848.6|1847.1|1847.23|1845.73|0
1664392800000|2022-09-28 19:20:00|1847.25|1845.75|1848.1|1846.6|1848.12|1846.62|1846.79|1845.29|0
1664393100000|2022-09-28 19:25:00|1848.11|1846.61|1849.48|1847.98|1849.93|1848.43|1847.67|1846.17|0
1664393400000|2022-09-28 19:30:00|1849.05|1847.55|1851.37|1849.87|1851.37|1849.87|1849.05|1847.55|0
1664393700000|2022-09-28 19:35:00|1850.94|1849.44|1850.06|1848.56|1851.38|1849.88|1850.04|1848.54|0
1664394000000|2022-09-28 19:40:00|1850.07|1848.57|1851.82|1850.32|1852.7|1851.2|1850.06|1848.56|0
1664394300000|2022-09-28 19:45:00|1851.81|1850.31|1851.86|1850.36|1852.32|1850.82|1851.38|1849.88|0
1664394600000|2022-09-28 19:50:00|1851.85|1850.35|1850.54|1849.04|1852.32|1850.82|1850.31|1848.81|0
1664394900000|2022-09-28 19:55:00|1850.76|1849.26|1848.25|1846.75|1850.77|1849.27|1848.22|1846.72|0
1664395200000|2022-09-28 20:00:00|1848.76|1847.26|1847.45|1845.95|1849.95|1848.45|1846.57|1845.07|0
1664395500000|2022-09-28 20:05:00|1847.46|1845.96|1848.49|1846.99|1848.49|1846.99|1846.7|1845.2|0
1664395800000|2022-09-28 20:10:00|1848.5|1847|1848.36|1846.86|1848.76|1847.26|1847.97|1846.47|0
1664396100000|2022-09-28 20:15:00|1848.27|1846.77|1848.54|1847.04|1848.76|1847.26|1848.23|1846.73|0
1664396400000|2022-09-28 20:20:00|1848.45|1846.95|1847.75|1846.25|1848.54|1847.04|1847.75|1846.25|0
1664396700000|2022-09-28 20:25:00|1847.79|1846.29|1847.69|1846.19|1847.88|1846.38|1847.47|1845.97|0
1664397000000|2022-09-28 20:30:00|1847.56|1846.06|1847.55|1846.05|1847.96|1846.46|1847.29|1845.79|0
1664397300000|2022-09-28 20:35:00|1847.64|1846.14|1847.55|1846.05|1847.77|1846.27|1847.37|1845.87|0
1664397600000|2022-09-28 20:40:00|1847.64|1846.14|1846.98|1845.48|1847.68|1846.18|1846.89|1845.39|0
1664397900000|2022-09-28 20:45:00|1846.97|1845.47|1846.58|1845.08|1846.98|1845.48|1846.49|1844.99|0
1664398200000|2022-09-28 20:50:00|1846.54|1845.04|1846.67|1845.17|1847.11|1845.61|1846.01|1844.51|0
1664398500000|2022-09-28 20:55:00|1846.58|1845.08|1846.27|1844.77|1846.89|1845.39|1846.23|1844.73|0
1664398800000|2022-09-28 21:00:00|1846.32|1844.82|1846.45|1844.95|1846.45|1844.95|1846.18|1844.68|0
1664399100000|2022-09-28 21:05:00|1846.4|1844.9|1846.36|1844.86|1846.54|1845.04|1846.36|1844.86|0
1664399400000|2022-09-28 21:10:00|1846.32|1844.82|1846.36|1844.86|1846.45|1844.95|1846.23|1844.73|0
1664399700000|2022-09-28 21:15:00|1846.4|1844.9|1846.45|1844.95|1846.45|1844.95|1846.36|1844.86|0
1664400000000|2022-09-28 21:20:00|1846.44|1844.94|1846.32|1844.82|1846.44|1844.94|1846.32|1844.82|0
1664400300000|2022-09-28 21:25:00|1846.36|1844.86|1846.36|1844.86|1846.54|1845.04|1846.23|1844.73|0
1664400600000|2022-09-28 21:30:00|1846.32|1844.82|1846.36|1844.86|1846.36|1844.86|1846.32|1844.82|0
1664400900000|2022-09-28 21:35:00|1846.4|1844.9|1846.42|1844.92|1846.54|1845.04|1846.36|1844.86|0
1664401200000|2022-09-28 21:40:00|1846.37|1844.87|1846.42|1844.92|1846.46|1844.96|1846.33|1844.83|0
1664401500000|2022-09-28 21:45:00|1846.46|1844.96|1847.39|1845.89|1847.43|1845.93|1846.46|1844.96|0
1664401800000|2022-09-28 21:50:00|1847.43|1845.93|1847.27|1845.77|1847.48|1845.98|1847.22|1845.72|0
1664402100000|2022-09-28 21:55:00|1847.23|1845.73|1846.78|1845.28|1847.31|1845.81|1846.78|1845.28|0
1664402400000|2022-09-28 22:00:00|1846.77|1845.27|1847.75|1846.25|1847.89|1846.39|1846.48|1844.98|0
1664402700000|2022-09-28 22:05:00|1847.84|1846.34|1847.84|1846.34|1848.72|1847.22|1847.66|1846.16|0
1664403000000|2022-09-28 22:10:00|1847.93|1846.43|1848.54|1847.04|1848.72|1847.22|1847.93|1846.43|0
1664403300000|2022-09-28 22:15:00|1848.59|1847.09|1847.93|1846.43|1848.59|1847.09|1847.75|1846.25|0
1664403600000|2022-09-28 22:20:00|1848.01|1846.51|1848.01|1846.51|1848.23|1846.73|1847.84|1846.34|0
1664403900000|2022-09-28 22:25:00|1848.02|1846.52|1848.54|1847.04|1848.72|1847.22|1847.84|1846.34|0
1664404200000|2022-09-28 22:30:00|1848.45|1846.95|1848.15|1846.65|1848.63|1847.13|1847.88|1846.38|0
1664404500000|2022-09-28 22:35:00|1848.14|1846.64|1847.66|1846.16|1848.23|1846.73|1847.53|1846.03|0
1664404800000|2022-09-28 22:40:00|1847.53|1846.03|1847.05|1845.55|1847.93|1846.43|1846.16|1844.66|0
1664405100000|2022-09-28 22:45:00|1847.04|1845.54|1845.37|1843.87|1847.05|1845.55|1844.89|1843.39|0
1664405400000|2022-09-28 22:50:00|1845.28|1843.78|1844.09|1842.59|1845.37|1843.87|1843.87|1842.37|0
1664405700000|2022-09-28 22:55:00|1844.14|1842.64|1844.97|1843.47|1844.97|1843.47|1844.14|1842.64|0
1664406000000|2022-09-28 23:00:00|1844.98|1843.48|1844.8|1843.3|1845.37|1843.87|1844.67|1843.17|0
1664406300000|2022-09-28 23:05:00|1844.71|1843.21|1845.46|1843.96|1845.59|1844.09|1844.49|1842.99|0
1664406600000|2022-09-28 23:10:00|1845.59|1844.09|1845.86|1844.36|1845.99|1844.49|1845.37|1843.87|0
1664406900000|2022-09-28 23:15:00|1845.85|1844.35|1845.99|1844.49|1846.08|1844.58|1845.5|1844|0
1664407200000|2022-09-28 23:20:00|1845.9|1844.4|1845.11|1843.61|1845.9|1844.4|1845.06|1843.56|0
1664407500000|2022-09-28 23:25:00|1845.19|1843.69|1845.77|1844.27|1845.86|1844.36|1844.97|1843.47|0
1664407800000|2022-09-28 23:30:00|1845.86|1844.36|1845.37|1843.87|1845.86|1844.36|1845.19|1843.69|0
1664408100000|2022-09-28 23:35:00|1845.33|1843.83|1844.49|1842.99|1845.37|1843.87|1844.49|1842.99|0
1664408400000|2022-09-28 23:40:00|1844.53|1843.03|1844.67|1843.17|1845.06|1843.56|1844.49|1842.99|0
1664408700000|2022-09-28 23:45:00|1844.66|1843.16|1845.59|1844.09|1845.77|1844.27|1844.49|1842.99|0
1664409000000|2022-09-28 23:50:00|1845.68|1844.18|1845.28|1843.78|1845.86|1844.36|1845.06|1843.56|0
1664409300000|2022-09-28 23:55:00|1845.29|1843.79|1845.51|1844.01|1845.86|1844.36|1845.19|1843.69|0
1664409600000|2022-09-29 00:00:00|1845.59|1844.09|1848.09|1846.59|1848.48|1846.98|1844.8|1843.3|0
1664409900000|2022-09-29 00:05:00|1848.13|1846.63|1847.78|1846.28|1849.15|1847.65|1847.78|1846.28|0
1664410200000|2022-09-29 00:10:00|1847.74|1846.24|1847.35|1845.85|1849.09|1847.59|1847.14|1845.64|0
1664410500000|2022-09-29 00:15:00|1847.36|1845.86|1847.74|1846.24|1848.15|1846.65|1846.42|1844.92|0
1664410800000|2022-09-29 00:20:00|1847.32|1845.82|1846.89|1845.39|1848.62|1847.12|1846.43|1844.93|0
1664411100000|2022-09-29 00:25:00|1846.88|1845.38|1847.78|1846.28|1848.2|1846.7|1846.88|1845.38|0
1664411400000|2022-09-29 00:30:00|1847.77|1846.27|1847.76|1846.26|1848.2|1846.7|1847.33|1845.83|0
1664411700000|2022-09-29 00:35:00|1847.75|1846.25|1846.9|1845.4|1847.77|1846.27|1846.89|1845.39|0
1664412000000|2022-09-29 00:40:00|1846.89|1845.39|1846.89|1845.39|1847.33|1845.83|1846.45|1844.95|0
1664412300000|2022-09-29 00:45:00|1846.88|1845.38|1845.15|1843.65|1846.89|1845.39|1845.13|1843.63|0
1664412600000|2022-09-29 00:50:00|1845.14|1843.64|1845.36|1843.86|1845.57|1844.07|1844.26|1842.76|0
1664412900000|2022-09-29 00:55:00|1845.35|1843.85|1845.58|1844.08|1846.02|1844.52|1845.13|1843.63|0
1664413200000|2022-09-29 01:00:00|1845.36|1843.86|1845.58|1844.08|1846.02|1844.52|1845.14|1843.64|0
1664413500000|2022-09-29 01:05:00|1845.57|1844.07|1846.45|1844.95|1846.45|1844.95|1845.14|1843.64|0
1664413800000|2022-09-29 01:10:00|1846.43|1844.93|1845.15|1843.65|1846.43|1844.93|1844.71|1843.21|0
1664414100000|2022-09-29 01:15:00|1845.14|1843.64|1844.7|1843.2|1846.02|1844.52|1843.83|1842.33|0
1664414400000|2022-09-29 01:20:00|1844.71|1843.21|1845.35|1843.85|1845.58|1844.08|1844.27|1842.77|0
1664414700000|2022-09-29 01:25:00|1845.36|1843.86|1845.14|1843.64|1846.01|1844.51|1845.13|1843.63|0
1664415000000|2022-09-29 01:30:00|1845.36|1843.86|1845.13|1843.63|1845.57|1844.07|1844.7|1843.2|0
1664415300000|2022-09-29 01:35:00|1845.14|1843.64|1845.14|1843.64|1846.44|1844.94|1845.13|1843.63|0
1664415600000|2022-09-29 01:40:00|1845.13|1843.63|1846.01|1844.51|1846.44|1844.94|1845.13|1843.63|0
1664415900000|2022-09-29 01:45:00|1846|1844.5|1846.02|1844.52|1846.23|1844.73|1845.58|1844.08|0
1664416200000|2022-09-29 01:50:00|1846.01|1844.51|1844.27|1842.77|1846.02|1844.52|1843.83|1842.33|0
1664416500000|2022-09-29 01:55:00|1844.26|1842.76|1843.81|1842.31|1844.7|1843.2|1843.38|1841.88|0
1664416800000|2022-09-29 02:00:00|1843.82|1842.32|1843.38|1841.88|1844.71|1843.21|1842.95|1841.45|0
1664417100000|2022-09-29 02:05:00|1842.95|1841.45|1841.85|1840.35|1842.95|1841.45|1841.19|1839.69|0
1664417400000|2022-09-29 02:10:00|1841.86|1840.36|1841|1839.5|1842.08|1840.58|1840.54|1839.04|0
1664417700000|2022-09-29 02:15:00|1841.01|1839.51|1842.32|1840.82|1842.75|1841.25|1840.57|1839.07|0
1664418000000|2022-09-29 02:20:00|1842.31|1840.81|1839.67|1838.17|1842.32|1840.82|1839.67|1838.17|0
1664418300000|2022-09-29 02:25:00|1839.68|1838.18|1840.04|1838.54|1840.49|1838.99|1839.16|1837.66|0
1664418600000|2022-09-29 02:30:00|1840.03|1838.53|1839.62|1838.12|1840.49|1838.99|1839.19|1837.69|0
1664418900000|2022-09-29 02:35:00|1839.63|1838.13|1840.48|1838.98|1840.49|1838.99|1839.61|1838.11|0
1664419200000|2022-09-29 02:40:00|1840.49|1838.99|1841.35|1839.85|1841.36|1839.86|1840.48|1838.98|0
1664419500000|2022-09-29 02:45:00|1840.92|1839.42|1841.36|1839.86|1841.8|1840.3|1840.92|1839.42|0
1664419800000|2022-09-29 02:50:00|1841.35|1839.85|1841.37|1839.87|1841.79|1840.29|1840.92|1839.42|0
1664420100000|2022-09-29 02:55:00|1841.36|1839.86|1840.49|1838.99|1841.37|1839.87|1840.06|1838.56|0
1664420400000|2022-09-29 03:00:00|1840.5|1839|1840.49|1838.99|1841.35|1839.85|1840.05|1838.55|0
1664420700000|2022-09-29 03:05:00|1840.92|1839.42|1841.82|1840.32|1842.25|1840.75|1840.92|1839.42|0
1664421000000|2022-09-29 03:10:00|1841.81|1840.31|1841.82|1840.32|1842.26|1840.76|1841.39|1839.89|0
1664421300000|2022-09-29 03:15:00|1841.39|1839.89|1841.83|1840.33|1841.83|1840.33|1841.39|1839.89|0
1664421600000|2022-09-29 03:20:00|1841.84|1840.34|1842.26|1840.76|1842.7|1841.2|1841.39|1839.89|0
1664421900000|2022-09-29 03:25:00|1841.83|1840.33|1842.26|1840.76|1842.7|1841.2|1841.83|1840.33|0
1664422200000|2022-09-29 03:30:00|1842.27|1840.77|1841.82|1840.32|1842.27|1840.77|1841.37|1839.87|0
1664422500000|2022-09-29 03:35:00|1841.83|1840.33|1842.7|1841.2|1842.7|1841.2|1841.81|1840.31|0
1664422800000|2022-09-29 03:40:00|1842.69|1841.19|1843.57|1842.07|1843.57|1842.07|1842.69|1841.19|0
1664423100000|2022-09-29 03:45:00|1843.56|1842.06|1844.01|1842.51|1844.01|1842.51|1843.56|1842.06|0
1664423400000|2022-09-29 03:50:00|1844.02|1842.52|1844.93|1843.43|1844.93|1843.43|1844.01|1842.51|0
1664423700000|2022-09-29 03:55:00|1844.94|1843.44|1844.49|1842.99|1844.94|1843.44|1844.05|1842.55|0
1664424000000|2022-09-29 04:00:00|1844.5|1843|1844.47|1842.97|1844.93|1843.43|1844.06|1842.56|0
1664424300000|2022-09-29 04:05:00|1844.46|1842.96|1844.04|1842.54|1844.46|1842.96|1843.61|1842.11|0
1664424600000|2022-09-29 04:10:00|1844.03|1842.53|1844.48|1842.98|1844.92|1843.42|1844.03|1842.53|0
1664424900000|2022-09-29 04:15:00|1844.49|1842.99|1844.49|1842.99|1844.7|1843.2|1844.47|1842.97|0
1664425200000|2022-09-29 04:20:00|1844.91|1843.41|1846.23|1844.73|1846.23|1844.73|1844.48|1842.98|0
1664425500000|2022-09-29 04:25:00|1845.8|1844.3|1846.23|1844.73|1846.23|1844.73|1845.36|1843.86|0
1664425800000|2022-09-29 04:30:00|1845.8|1844.3|1846.23|1844.73|1846.23|1844.73|1845.79|1844.29|0
1664426100000|2022-09-29 04:35:00|1846.28|1844.78|1846.72|1845.22|1846.72|1845.22|1845.85|1844.35|0
1664426400000|2022-09-29 04:40:00|1847.15|1845.65|1847.17|1845.67|1847.17|1845.67|1846.72|1845.22|0
1664426700000|2022-09-29 04:45:00|1847.21|1845.71|1846.77|1845.27|1847.21|1845.71|1846.77|1845.27|0
1664427000000|2022-09-29 04:50:00|1846.76|1845.26|1846.72|1845.22|1846.77|1845.27|1846.29|1844.79|0
1664427300000|2022-09-29 04:55:00|1846.71|1845.21|1846.28|1844.78|1846.72|1845.22|1846.27|1844.77|0
1664427600000|2022-09-29 05:00:00|1846.29|1844.79|1846.65|1845.15|1847.08|1845.58|1845.78|1844.28|0
1664427900000|2022-09-29 05:05:00|1846.66|1845.16|1847.51|1846.01|1847.52|1846.02|1846.21|1844.71|0
1664428200000|2022-09-29 05:10:00|1847.09|1845.59|1845.77|1844.27|1847.09|1845.59|1845.34|1843.84|0
1664428500000|2022-09-29 05:15:00|1845.34|1843.84|1845.79|1844.29|1846.23|1844.73|1844.49|1842.99|0
1664428800000|2022-09-29 05:20:00|1845.8|1844.3|1845.8|1844.3|1846.23|1844.73|1845.36|1843.86|0
1664429100000|2022-09-29 05:25:00|1845.79|1844.29|1846.21|1844.71|1846.23|1844.73|1845.37|1843.87|0
1664429400000|2022-09-29 05:30:00|1846.2|1844.7|1843.13|1841.63|1847.17|1845.67|1842.7|1841.2|0
1664429700000|2022-09-29 05:35:00|1843.14|1841.64|1841.72|1840.22|1843.58|1842.08|1841.28|1839.78|0
1664430000000|2022-09-29 05:40:00|1841.29|1839.79|1839.37|1837.87|1841.72|1840.22|1838.93|1837.43|0
1664430300000|2022-09-29 05:45:00|1839.36|1837.86|1839.8|1838.3|1839.81|1838.31|1837.63|1836.13|0
1664430600000|2022-09-29 05:50:00|1839.81|1838.31|1838.52|1837.02|1840.24|1838.74|1837.65|1836.15|0
1664430900000|2022-09-29 05:55:00|1838.51|1837.01|1838.12|1836.62|1838.52|1837.02|1836.37|1834.87|0
1664431200000|2022-09-29 06:00:00|1838.11|1836.61|1837.32|1835.82|1838.53|1837.03|1835.14|1833.64|0
1664431500000|2022-09-29 06:05:00|1837.31|1835.81|1837.19|1835.69|1837.32|1835.82|1836.33|1834.83|0
1664431800000|2022-09-29 06:10:00|1837.2|1835.7|1832.21|1830.71|1837.63|1836.13|1831.34|1829.84|0
1664432100000|2022-09-29 06:15:00|1832.2|1830.7|1831.13|1829.63|1833.65|1832.15|1831.13|1829.63|0
1664432400000|2022-09-29 06:20:00|1831.34|1829.84|1832.93|1831.43|1834.22|1832.72|1830.68|1829.18|0
1664432700000|2022-09-29 06:25:00|1832.94|1831.44|1833.34|1831.84|1834.66|1833.16|1832.92|1831.42|0
1664433000000|2022-09-29 06:30:00|1833.35|1831.85|1829.89|1828.49|1834.26|1832.86|1829.89|1828.49|96
1664433300000|2022-09-29 06:35:00|1830.76|1829.36|1831.51|1830.11|1831.64|1830.24|1830.26|1828.86|108
1664433600000|2022-09-29 06:40:00|1831.64|1830.24|1833.14|1831.74|1833.14|1831.74|1831.64|1830.24|11
1664433900000|2022-09-29 06:45:00|1832.64|1831.24|1830.89|1829.49|1832.89|1831.49|1830.51|1829.11|89
1664434200000|2022-09-29 06:50:00|1831.01|1829.61|1831.89|1830.49|1832.39|1830.99|1829.51|1828.11|71
1664434500000|2022-09-29 06:55:00|1831.87|1830.37|1831.26|1829.76|1831.88|1830.38|1830.2|1828.7|0
1664434800000|2022-09-29 07:00:00|1831.27|1829.77|1821.69|1821.19|1832.99|1831.49|1819.94|1819.44|7050
1664435100000|2022-09-29 07:05:00|1821.44|1820.94|1818.44|1817.94|1821.69|1821.19|1816.44|1815.94|3396
1664435400000|2022-09-29 07:10:00|1818.19|1817.69|1818.19|1817.69|1821.19|1820.69|1815.31|1814.81|2670
1664435700000|2022-09-29 07:15:00|1818.31|1817.81|1815.56|1815.06|1820.06|1819.56|1815.19|1814.69|2635
1664436000000|2022-09-29 07:20:00|1815.69|1815.19|1813.19|1812.69|1816.31|1815.81|1810.69|1810.19|2818
1664436300000|2022-09-29 07:25:00|1813.31|1812.81|1813.44|1812.94|1815.31|1814.81|1810.19|1809.69|2004
1664436600000|2022-09-29 07:30:00|1813.19|1812.69|1810.19|1809.69|1813.19|1812.69|1808.19|1807.69|2480
1664436900000|2022-09-29 07:35:00|1810.31|1809.81|1808.44|1807.94|1810.44|1809.94|1805.94|1805.44|2219
1664437200000|2022-09-29 07:40:00|1808.56|1808.06|1807.31|1806.81|1809.68|1809.18|1807.18|1806.68|1905
1664437500000|2022-09-29 07:45:00|1806.81|1806.31|1806.31|1805.81|1806.93|1806.43|1804.31|1803.81|1436
1664437800000|2022-09-29 07:50:00|1806.43|1805.93|1805.31|1804.81|1807.18|1806.68|1802.56|1802.06|1908
1664438100000|2022-09-29 07:55:00|1805.06|1804.56|1809.81|1809.31|1811.31|1810.81|1804.68|1804.18|2498
1664438400000|2022-09-29 08:00:00|1809.56|1809.06|1813.81|1813.31|1813.93|1813.43|1806.31|1805.81|1614
1664438700000|2022-09-29 08:05:00|1813.93|1813.43|1814.68|1814.18|1816.06|1815.56|1813.06|1812.56|2148
1664439000000|2022-09-29 08:10:00|1814.81|1814.31|1813.81|1813.31|1815.18|1814.68|1812.81|1812.31|706
1664439300000|2022-09-29 08:15:00|1813.68|1813.18|1814.06|1813.56|1814.68|1814.18|1810.56|1810.06|1266
1664439600000|2022-09-29 08:20:00|1813.81|1813.31|1810.06|1809.56|1814.06|1813.56|1809.81|1809.31|1361
1664439900000|2022-09-29 08:25:00|1809.93|1809.43|1809.31|1808.81|1811.43|1810.93|1809.31|1808.81|824
1664440200000|2022-09-29 08:30:00|1809.18|1808.68|1810.31|1809.81|1811.18|1810.68|1807.31|1806.81|774
1664440500000|2022-09-29 08:35:00|1810.43|1809.93|1805.81|1805.31|1810.56|1810.06|1805.18|1804.68|983
1664440800000|2022-09-29 08:40:00|1806.06|1805.56|1811.81|1811.31|1812.31|1811.81|1805.93|1805.43|1054
1664441100000|2022-09-29 08:45:00|1811.93|1811.43|1810.06|1809.56|1812.18|1811.68|1809.56|1809.06|789
1664441400000|2022-09-29 08:50:00|1809.81|1809.31|1807.81|1807.31|1810.81|1810.31|1807.56|1807.06|740
1664441700000|2022-09-29 08:55:00|1807.93|1807.43|1806.43|1805.93|1808.81|1808.31|1805.93|1805.43|698
1664442000000|2022-09-29 09:00:00|1806.56|1806.06|1810.43|1809.93|1810.93|1810.43|1806.43|1805.93|865
1664442300000|2022-09-29 09:05:00|1810.06|1809.56|1813.31|1812.81|1814.06|1813.56|1809.31|1808.81|728
1664442600000|2022-09-29 09:10:00|1813.81|1813.31|1815.43|1814.93|1816.06|1815.56|1813.06|1812.56|842
1664442900000|2022-09-29 09:15:00|1815.56|1815.06|1812.56|1812.06|1816.31|1815.81|1811.56|1811.06|639
1664443200000|2022-09-29 09:20:00|1812.68|1812.18|1812.81|1812.31|1814.06|1813.56|1810.93|1810.43|442
1664443500000|2022-09-29 09:25:00|1813.06|1812.56|1813.31|1812.81|1815.68|1815.18|1812.81|1812.31|787
1664443800000|2022-09-29 09:30:00|1813.43|1812.93|1814.81|1814.31|1815.81|1815.31|1812.81|1812.31|564
1664444100000|2022-09-29 09:35:00|1814.68|1814.18|1813.81|1813.31|1816.31|1815.81|1813.56|1813.06|1156
1664444400000|2022-09-29 09:40:00|1813.93|1813.43|1816.56|1816.06|1816.81|1816.31|1813.06|1812.56|890
1664444700000|2022-09-29 09:45:00|1816.81|1816.31|1814.81|1814.31|1817.18|1816.68|1814.06|1813.56|731
1664445000000|2022-09-29 09:50:00|1814.93|1814.43|1815.43|1814.93|1816.18|1815.68|1813.81|1813.31|603
1664445300000|2022-09-29 09:55:00|1815.56|1815.06|1813.81|1813.31|1815.56|1815.06|1812.81|1812.31|412
1664445600000|2022-09-29 10:00:00|1814.06|1813.56|1808.56|1808.06|1814.31|1813.81|1808.43|1807.93|1076
1664445900000|2022-09-29 10:05:00|1808.68|1808.18|1809.31|1808.81|1809.81|1809.31|1807.68|1807.18|1189
1664446200000|2022-09-29 10:10:00|1809.43|1808.93|1809.06|1808.56|1810.81|1810.31|1808.31|1807.81|748
1664446500000|2022-09-29 10:15:00|1809.43|1808.93|1811.81|1811.31|1812.06|1811.56|1809.31|1808.81|900
1664446800000|2022-09-29 10:20:00|1812.06|1811.56|1814.31|1813.81|1814.81|1814.31|1811.06|1810.56|947
1664447100000|2022-09-29 10:25:00|1814.43|1813.93|1811.31|1810.81|1814.81|1814.31|1811.06|1810.56|845
1664447400000|2022-09-29 10:30:00|1811.43|1810.93|1812.31|1811.81|1812.68|1812.18|1811.06|1810.56|891
1664447700000|2022-09-29 10:35:00|1812.18|1811.68|1811.31|1810.81|1812.56|1812.06|1811.06|1810.56|677
1664448000000|2022-09-29 10:40:00|1811.56|1811.06|1812.81|1812.31|1813.31|1812.81|1811.06|1810.56|366
1664448300000|2022-09-29 10:45:00|1812.93|1812.43|1814.81|1814.31|1815.31|1814.81|1812.93|1812.43|434
1664448600000|2022-09-29 10:50:00|1814.56|1814.06|1816.81|1816.31|1817.06|1816.56|1814.06|1813.56|594
1664448900000|2022-09-29 10:55:00|1816.56|1816.06|1815.06|1814.56|1817.81|1817.31|1815.06|1814.56|539
1664449200000|2022-09-29 11:00:00|1815.31|1814.81|1815.56|1815.06|1816.31|1815.81|1815.06|1814.56|446
1664449500000|2022-09-29 11:05:00|1815.43|1814.93|1815.81|1815.31|1817.31|1816.81|1815.31|1814.81|582
1664449800000|2022-09-29 11:10:00|1816.06|1815.56|1817.81|1817.31|1818.31|1817.81|1815.43|1814.93|477
1664450100000|2022-09-29 11:15:00|1817.56|1817.06|1819.81|1819.31|1819.81|1819.31|1817.56|1817.06|1348
1664450400000|2022-09-29 11:20:00|1819.93|1819.43|1817.31|1816.81|1820.06|1819.56|1816.81|1816.31|890
1664450700000|2022-09-29 11:25:00|1817.56|1817.06|1815.56|1815.06|1817.56|1817.06|1815.31|1814.81|779
1664451000000|2022-09-29 11:30:00|1815.43|1814.93|1812.31|1811.81|1816.81|1816.31|1812.31|1811.81|813
1664451300000|2022-09-29 11:35:00|1812.18|1811.68|1809.81|1809.31|1812.31|1811.81|1809.81|1809.31|1045
1664451600000|2022-09-29 11:40:00|1809.7|1809.2|1811.7|1811.2|1812.45|1811.95|1809.7|1809.2|797
1664451900000|2022-09-29 11:45:00|1811.45|1810.95|1810.07|1809.57|1812.95|1812.45|1809.95|1809.45|610
1664452200000|2022-09-29 11:50:00|1810.2|1809.7|1810.2|1809.7|1810.82|1810.32|1808.7|1808.2|631
1664452500000|2022-09-29 11:55:00|1809.95|1809.45|1807.7|1807.2|1810.2|1809.7|1807.32|1806.82|655
1664452800000|2022-09-29 12:00:00|1807.57|1807.07|1805.7|1805.2|1808.2|1807.7|1805.45|1804.95|894
1664453100000|2022-09-29 12:05:00|1805.57|1805.07|1805.95|1805.45|1805.95|1805.45|1804.45|1803.95|642
1664453400000|2022-09-29 12:10:00|1806.07|1805.57|1803.2|1802.7|1806.07|1805.57|1802.45|1801.95|1012
1664453700000|2022-09-29 12:15:00|1803.07|1802.57|1804.2|1803.7|1804.45|1803.95|1802.2|1801.7|1366
1664454000000|2022-09-29 12:20:00|1804.07|1803.57|1806.57|1806.07|1806.95|1806.45|1803.95|1803.45|868
1664454300000|2022-09-29 12:25:00|1806.7|1806.2|1806.57|1806.07|1807.45|1806.95|1805.45|1804.95|847
1664454600000|2022-09-29 12:30:00|1806.7|1806.2|1797.7|1797.2|1806.82|1806.32|1797.7|1797.2|2440
1664454900000|2022-09-29 12:35:00|1797.95|1797.45|1800.2|1799.7|1800.95|1800.45|1795.95|1795.45|1626
1664455200000|2022-09-29 12:40:00|1800.32|1799.82|1801.2|1800.7|1801.45|1800.95|1797.95|1797.45|1141
1664455500000|2022-09-29 12:45:00|1801.07|1800.57|1798.95|1798.45|1801.45|1800.95|1798.2|1797.7|611
1664455800000|2022-09-29 12:50:00|1798.82|1798.32|1800.07|1799.57|1801.2|1800.7|1798.2|1797.7|947
1664456100000|2022-09-29 12:55:00|1799.95|1799.45|1800.07|1799.57|1802.95|1802.45|1799.2|1798.7|1193
1664456400000|2022-09-29 13:00:00|1800.2|1799.7|1800.45|1799.95|1802.95|1802.45|1799.7|1799.2|902
1664456700000|2022-09-29 13:05:00|1800.7|1800.2|1800.7|1800.2|1802.95|1802.45|1800.2|1799.7|586
1664457000000|2022-09-29 13:10:00|1800.82|1800.32|1800.7|1800.2|1802.45|1801.95|1800.45|1799.95|1101
1664457300000|2022-09-29 13:15:00|1800.82|1800.32|1801.2|1800.7|1801.2|1800.7|1798.45|1797.95|1055
1664457600000|2022-09-29 13:20:00|1801.45|1800.95|1798.2|1797.7|1801.7|1801.2|1797.95|1797.45|872
1664457900000|2022-09-29 13:25:00|1798.07|1797.57|1798.45|1797.95|1799.45|1798.95|1796.82|1796.32|1265
1664458200000|2022-09-29 13:30:00|1798.32|1797.82|1798.7|1798.2|1800.45|1799.95|1797.7|1797.2|1232
1664458500000|2022-09-29 13:35:00|1798.45|1797.95|1795.2|1794.7|1799.2|1798.7|1794.95|1794.45|1209
1664458800000|2022-09-29 13:40:00|1794.95|1794.45|1791.2|1790.7|1796.2|1795.7|1790.95|1790.45|2086
1664459100000|2022-09-29 13:45:00|1791.45|1790.95|1792.07|1791.57|1793.57|1793.07|1790.45|1789.95|2396
1664459400000|2022-09-29 13:50:00|1791.95|1791.45|1792.32|1791.82|1795.2|1794.7|1791.7|1791.2|1638
1664459700000|2022-09-29 13:55:00|1792.45|1791.95|1794.7|1794.2|1795.7|1795.2|1792.2|1791.7|2598
1664460000000|2022-09-29 14:00:00|1794.95|1794.45|1787.82|1787.32|1794.95|1794.45|1786.7|1786.2|2425
1664460300000|2022-09-29 14:05:00|1787.95|1787.45|1787.95|1787.45|1790.45|1789.95|1787.45|1786.95|2140
1664460600000|2022-09-29 14:10:00|1788.1|1787.6|1786.1|1785.6|1789.1|1788.6|1785.6|1785.1|1581
1664460900000|2022-09-29 14:15:00|1786.22|1785.72|1784.85|1784.35|1786.85|1786.35|1783.85|1783.35|2763
1664461200000|2022-09-29 14:20:00|1784.72|1784.22|1785.85|1785.35|1788.22|1787.72|1784.6|1784.1|1718
1664461500000|2022-09-29 14:25:00|1785.72|1785.22|1788.72|1788.22|1789.35|1788.85|1785.6|1785.1|1608
1664461800000|2022-09-29 14:30:00|1788.6|1788.1|1784.35|1783.85|1788.6|1788.1|1784.1|1783.6|1244
1664462100000|2022-09-29 14:35:00|1784.1|1783.6|1785.35|1784.85|1785.6|1785.1|1781.72|1781.22|1461
1664462400000|2022-09-29 14:40:00|1785.1|1784.6|1787.35|1786.85|1788.35|1787.85|1784.85|1784.35|1734
1664462700000|2022-09-29 14:45:00|1787.6|1787.1|1788.1|1787.6|1788.85|1788.35|1786.35|1785.85|1744
1664463000000|2022-09-29 14:50:00|1787.85|1787.35|1791.85|1791.35|1792.85|1792.35|1787.85|1787.35|2038
1664463300000|2022-09-29 14:55:00|1792.1|1791.6|1791.97|1791.47|1794.1|1793.6|1791.6|1791.1|1263
1664463600000|2022-09-29 15:00:00|1791.85|1791.35|1793.85|1793.35|1795.22|1794.72|1791.6|1791.1|1434
1664463900000|2022-09-29 15:05:00|1793.97|1793.47|1798.1|1797.6|1798.6|1798.1|1792.85|1792.35|2595
1664464200000|2022-09-29 15:10:00|1798.35|1797.85|1797.85|1797.35|1799.85|1799.35|1796.47|1795.97|2237
1664464500000|2022-09-29 15:15:00|1798.1|1797.6|1798.35|1797.85|1799.35|1798.85|1796.85|1796.35|3446
1664464800000|2022-09-29 15:20:00|1798.47|1797.97|1795.66|1794.16|1798.85|1798.35|1795.35|1794.16|5095
1664465100000|2022-09-29 15:25:00|1795.72|1794.22|1796.74|1795.24|1797.89|1796.39|1795.72|1794.22|2355
1664465400000|2022-09-29 15:30:00|1797.17|1795.67|1798.42|1797.02|1799.17|1797.77|1795.3|1793.9|829
1664465700000|2022-09-29 15:35:00|1798.55|1797.15|1799.3|1797.9|1801.3|1799.9|1798.05|1796.65|72
1664466000000|2022-09-29 15:40:00|1799.17|1797.77|1798.92|1797.52|1799.55|1798.15|1797.42|1796.02|38
1664466300000|2022-09-29 15:45:00|1799.05|1797.65|1798.92|1797.52|1799.3|1797.9|1796.8|1795.4|135
1664466600000|2022-09-29 15:50:00|1799.05|1797.65|1802.17|1800.77|1802.17|1800.77|1799.05|1797.65|35
1664466900000|2022-09-29 15:55:00|1802.3|1800.9|1799.59|1798.09|1803.42|1802.02|1798.55|1797.15|30
1664467200000|2022-09-29 16:00:00|1799.38|1797.88|1799.99|1798.49|1800.84|1799.34|1797.84|1796.34|0
1664467500000|2022-09-29 16:05:00|1800|1798.5|1799.51|1798.01|1800.88|1799.38|1798.2|1796.7|0
1664467800000|2022-09-29 16:10:00|1799.52|1798.02|1799.42|1797.92|1800.75|1799.25|1797.74|1796.24|0
1664468100000|2022-09-29 16:15:00|1799.43|1797.93|1796.31|1794.81|1800.3|1798.8|1796.3|1794.8|0
1664468400000|2022-09-29 16:20:00|1796.3|1794.8|1795.87|1794.37|1796.32|1794.82|1795.4|1793.9|0
1664468700000|2022-09-29 16:25:00|1795.86|1794.36|1795.96|1794.46|1796.4|1794.9|1795.4|1793.9|0
1664469000000|2022-09-29 16:30:00|1795.95|1794.45|1798.55|1797.05|1798.55|1797.05|1795.52|1794.02|0
1664469300000|2022-09-29 16:35:00|1798.12|1796.62|1798.56|1797.06|1798.57|1797.07|1796.35|1794.85|0
1664469600000|2022-09-29 16:40:00|1798.55|1797.05|1798.99|1797.49|1798.99|1797.49|1797.22|1795.72|0
1664469900000|2022-09-29 16:45:00|1799|1797.5|1797.64|1796.14|1799.84|1798.34|1797.2|1795.7|0
1664470200000|2022-09-29 16:50:00|1798.07|1796.57|1798.28|1796.78|1798.51|1797.01|1796.75|1795.25|0
1664470500000|2022-09-29 16:55:00|1798.07|1796.57|1796.7|1795.2|1798.5|1797|1795.85|1794.35|0
1664470800000|2022-09-29 17:00:00|1796.69|1795.19|1795.33|1793.83|1796.7|1795.2|1795.3|1793.8|0
1664471100000|2022-09-29 17:05:00|1795.34|1793.84|1794.42|1792.92|1795.77|1794.27|1793.99|1792.49|0
1664471400000|2022-09-29 17:10:00|1794.41|1792.91|1796.63|1795.13|1796.64|1795.14|1793.99|1792.49|0
1664471700000|2022-09-29 17:15:00|1796.62|1795.12|1795.55|1794.05|1797.09|1795.59|1795.55|1794.05|0
1664472000000|2022-09-29 17:20:00|1795.34|1793.84|1794.12|1792.62|1795.77|1794.27|1793.56|1792.06|0
1664472300000|2022-09-29 17:25:00|1794.13|1792.63|1795.41|1793.91|1795.89|1794.39|1794.1|1792.6|0
1664472600000|2022-09-29 17:30:00|1795.19|1793.69|1796.75|1795.25|1797.18|1795.68|1794.1|1792.6|0
1664472900000|2022-09-29 17:35:00|1796.74|1795.24|1796.74|1795.24|1797.62|1796.12|1796.29|1794.79|0
1664473200000|2022-09-29 17:40:00|1796.73|1795.23|1794.94|1793.44|1796.73|1795.23|1794.93|1793.43|0
1664473500000|2022-09-29 17:45:00|1794.93|1793.43|1794.92|1793.42|1795.81|1794.31|1794.92|1793.42|0
1664473800000|2022-09-29 17:50:00|1794.93|1793.43|1792.71|1791.21|1795.37|1793.87|1791.85|1790.35|0
1664474100000|2022-09-29 17:55:00|1792.28|1790.78|1791.05|1789.55|1792.71|1791.21|1791.01|1789.51|0
1664474400000|2022-09-29 18:00:00|1791.26|1789.76|1789.85|1788.35|1791.48|1789.98|1788.87|1787.37|0
1664474700000|2022-09-29 18:05:00|1789.86|1788.36|1791.23|1789.73|1791.26|1789.76|1789.85|1788.35|0
1664475000000|2022-09-29 18:10:00|1791.24|1789.74|1790.78|1789.28|1791.24|1789.74|1790.34|1788.84|0
1664475300000|2022-09-29 18:15:00|1790.77|1789.27|1789.08|1787.58|1790.78|1789.28|1788.65|1787.15|0
1664475600000|2022-09-29 18:20:00|1789.09|1787.59|1789.53|1788.03|1790.41|1788.91|1788.65|1787.15|0
1664475900000|2022-09-29 18:25:00|1789.74|1788.24|1792.43|1790.93|1792.88|1791.38|1789.74|1788.24|0
1664476200000|2022-09-29 18:30:00|1792.21|1790.71|1791.61|1790.11|1793.31|1791.81|1791.59|1790.09|0
1664476500000|2022-09-29 18:35:00|1791.6|1790.1|1794.26|1792.76|1795.58|1794.08|1791.6|1790.1|0
1664476800000|2022-09-29 18:40:00|1794.27|1792.77|1793.37|1791.87|1794.7|1793.2|1793.36|1791.86|0
1664477100000|2022-09-29 18:45:00|1793.36|1791.86|1793.76|1792.26|1794.26|1792.76|1793.15|1791.65|0
1664477400000|2022-09-29 18:50:00|1793.77|1792.27|1791.93|1790.43|1794.2|1792.7|1791.48|1789.98|0
1664477700000|2022-09-29 18:55:00|1791.94|1790.44|1791.47|1789.97|1792.81|1791.31|1791.47|1789.97|0
1664478000000|2022-09-29 19:00:00|1791.48|1789.98|1793.24|1791.74|1794.14|1792.64|1791.48|1789.98|0
1664478300000|2022-09-29 19:05:00|1793.23|1791.73|1793.26|1791.76|1794.59|1793.09|1792.81|1791.31|0
1664478600000|2022-09-29 19:10:00|1793.25|1791.75|1794.64|1793.14|1794.64|1793.14|1792.38|1790.88|0
1664478900000|2022-09-29 19:15:00|1794.65|1793.15|1796.48|1794.98|1796.92|1795.42|1794.19|1792.69|0
1664479200000|2022-09-29 19:20:00|1796.47|1794.97|1796.05|1794.55|1796.92|1795.42|1795.58|1794.08|0
1664479500000|2022-09-29 19:25:00|1796.04|1794.54|1795.52|1794.02|1796.04|1794.54|1794.21|1792.71|0
1664479800000|2022-09-29 19:30:00|1795.51|1794.01|1798.2|1796.7|1798.66|1797.16|1795.08|1793.58|0
1664480100000|2022-09-29 19:35:00|1798.21|1796.71|1799.57|1798.07|1801.11|1799.61|1797.3|1795.8|0
1664480400000|2022-09-29 19:40:00|1800|1798.5|1800|1798.5|1800.45|1798.95|1798.21|1796.71|0
1664480700000|2022-09-29 19:45:00|1800.01|1798.51|1799.97|1798.47|1800.88|1799.38|1798.9|1797.4|0
1664481000000|2022-09-29 19:50:00|1800.01|1798.51|1800|1798.5|1801.33|1799.83|1798.67|1797.17|0
1664481300000|2022-09-29 19:55:00|1799.99|1798.49|1801.32|1799.82|1801.33|1799.83|1799.13|1797.63|0
1664481600000|2022-09-29 20:00:00|1801.31|1799.81|1802.63|1801.13|1805.12|1803.62|1801.31|1799.81|0
1664481900000|2022-09-29 20:05:00|1802.58|1801.08|1802.68|1801.18|1802.93|1801.43|1801.66|1800.16|0
1664482200000|2022-09-29 20:10:00|1802.64|1801.14|1802.51|1801.01|1803.47|1801.97|1802.29|1800.79|0
1664482500000|2022-09-29 20:15:00|1802.6|1801.1|1803.27|1801.77|1803.54|1802.04|1802.29|1800.79|0
1664482800000|2022-09-29 20:20:00|1803.23|1801.73|1803.41|1801.91|1803.62|1802.12|1802.92|1801.42|0
1664483100000|2022-09-29 20:25:00|1803.4|1801.9|1803.14|1801.64|1803.41|1801.91|1802.92|1801.42|0
1664483400000|2022-09-29 20:30:00|1803.1|1801.6|1802.75|1801.25|1803.32|1801.82|1802.53|1801.03|0
1664483700000|2022-09-29 20:35:00|1802.84|1801.34|1802.63|1801.13|1803.29|1801.79|1802.5|1801|0
1664484000000|2022-09-29 20:40:00|1802.72|1801.22|1802.63|1801.13|1803.2|1801.7|1802.63|1801.13|0
1664484300000|2022-09-29 20:45:00|1802.72|1801.22|1803.2|1801.7|1803.2|1801.7|1802.72|1801.22|0
1664484600000|2022-09-29 20:50:00|1803.19|1801.69|1803.51|1802.01|1803.6|1802.1|1802.76|1801.26|0
1664484900000|2022-09-29 20:55:00|1803.43|1801.93|1803.6|1802.1|1803.73|1802.23|1803.03|1801.53|0
1664485200000|2022-09-29 21:00:00|1803.47|1801.97|1803.34|1801.84|1803.6|1802.1|1803.34|1801.84|0
1664485500000|2022-09-29 21:05:00|1803.3|1801.8|1803.46|1801.96|1803.54|1802.04|1803.3|1801.8|0
1664485800000|2022-09-29 21:10:00|1803.45|1801.95|1803.37|1801.87|1803.46|1801.96|1803.28|1801.78|0
1664486100000|2022-09-29 21:15:00|1803.79|1802.29|1803.88|1802.38|1803.88|1802.38|1803.75|1802.25|0
1664486400000|2022-09-29 21:20:00|1803.84|1802.34|1803.62|1802.12|1803.84|1802.34|1803.57|1802.07|0
1664486700000|2022-09-29 21:25:00|1803.57|1802.07|1803.66|1802.16|1803.66|1802.16|1803.57|1802.07|0
1664487000000|2022-09-29 21:30:00|1803.62|1802.12|1803.62|1802.12|1803.75|1802.25|1803.53|1802.03|0
1664487300000|2022-09-29 21:35:00|1803.57|1802.07|1803.44|1801.94|1803.62|1802.12|1803.36|1801.86|0
1664487600000|2022-09-29 21:40:00|1803.4|1801.9|1803.31|1801.81|1803.44|1801.94|1803.31|1801.81|0
1664487900000|2022-09-29 21:45:00|1803.27|1801.77|1803.31|1801.81|1803.31|1801.81|1803.27|1801.77|0
1664488200000|2022-09-29 21:50:00|1803.35|1801.85|1803.53|1802.03|1803.53|1802.03|1803.31|1801.81|0
1664488500000|2022-09-29 21:55:00|1803.49|1801.99|1803.22|1801.72|1803.57|1802.07|1803.22|1801.72|0
1664488800000|2022-09-29 22:00:00|1803.05|1801.55|1804.58|1803.08|1804.85|1803.35|1802.3|1800.8|0
1664489100000|2022-09-29 22:05:00|1804.67|1803.17|1806.25|1804.75|1806.33|1804.83|1804.67|1803.17|0
1664489400000|2022-09-29 22:10:00|1806.29|1804.79|1805.85|1804.35|1807.04|1805.54|1805.85|1804.35|0
1664489700000|2022-09-29 22:15:00|1805.86|1804.36|1807.22|1805.72|1807.54|1806.04|1805.86|1804.36|0
1664490000000|2022-09-29 22:20:00|1807.26|1805.76|1805.42|1803.92|1807.26|1805.76|1805.33|1803.83|0
1664490300000|2022-09-29 22:25:00|1805.46|1803.96|1805.33|1803.83|1806.21|1804.71|1805.11|1803.61|0
1664490600000|2022-09-29 22:30:00|1805.24|1803.74|1804.54|1803.04|1805.68|1804.18|1804.45|1802.95|0
1664490900000|2022-09-29 22:35:00|1804.59|1803.09|1804.32|1802.82|1805.33|1803.83|1804.06|1802.56|0
1664491200000|2022-09-29 22:40:00|1804.33|1802.83|1804.95|1803.45|1805.25|1803.75|1804.15|1802.65|0
1664491500000|2022-09-29 22:45:00|1805.04|1803.54|1804.64|1803.14|1805.12|1803.62|1804.64|1803.14|0
1664491800000|2022-09-29 22:50:00|1804.68|1803.18|1806.31|1804.81|1806.31|1804.81|1804.25|1802.75|0
1664492100000|2022-09-29 22:55:00|1806.3|1804.8|1806.13|1804.63|1806.83|1805.33|1805.74|1804.24|0
1664492400000|2022-09-29 23:00:00|1806.17|1804.67|1806.83|1805.33|1807.01|1805.51|1806.17|1804.67|0
1664492700000|2022-09-29 23:05:00|1806.74|1805.24|1806.87|1805.37|1807.09|1805.59|1806.66|1805.16|0
1664493000000|2022-09-29 23:10:00|1806.88|1805.38|1806.22|1804.72|1806.92|1805.42|1806.22|1804.72|0
1664493300000|2022-09-29 23:15:00|1806.17|1804.67|1806.04|1804.54|1806.83|1805.33|1805.74|1804.24|0
1664493600000|2022-09-29 23:20:00|1806.05|1804.55|1806.7|1805.2|1806.7|1805.2|1805.91|1804.41|0
1664493900000|2022-09-29 23:25:00|1806.83|1805.33|1807.49|1805.99|1807.49|1805.99|1806.83|1805.33|0
1664494200000|2022-09-29 23:30:00|1807.4|1805.9|1807.54|1806.04|1808.33|1806.83|1807.31|1805.81|0
1664494500000|2022-09-29 23:35:00|1807.58|1806.08|1807.45|1805.95|1807.98|1806.48|1807.14|1805.64|0
1664494800000|2022-09-29 23:40:00|1807.36|1805.86|1808.55|1807.05|1808.98|1807.48|1807.36|1805.86|0
1664495100000|2022-09-29 23:45:00|1808.54|1807.04|1808.15|1806.65|1808.55|1807.05|1807.93|1806.43|0
1664495400000|2022-09-29 23:50:00|1808.06|1806.56|1808.46|1806.96|1808.46|1806.96|1807.67|1806.17|0
1664495700000|2022-09-29 23:55:00|1808.55|1807.05|1807.65|1806.15|1808.72|1807.22|1807.52|1806.02|0
1664496000000|2022-09-30 00:00:00|1807.66|1806.16|1805.38|1803.88|1808.22|1806.72|1804.67|1803.17|0
1664496300000|2022-09-30 00:05:00|1805.37|1803.87|1804.78|1803.28|1806.08|1804.58|1804.51|1803.01|0
1664496600000|2022-09-30 00:10:00|1804.77|1803.27|1803.63|1802.13|1805.11|1803.61|1803.29|1801.79|0
1664496900000|2022-09-30 00:15:00|1803.59|1802.09|1801.61|1800.11|1803.68|1802.18|1800.31|1798.81|0
1664497200000|2022-09-30 00:20:00|1801.62|1800.12|1799.88|1798.38|1801.62|1800.12|1799.87|1798.37|0
1664497500000|2022-09-30 00:25:00|1799.87|1798.37|1800.52|1799.02|1800.74|1799.24|1799.44|1797.94|0
1664497800000|2022-09-30 00:30:00|1800.73|1799.23|1801.15|1799.65|1801.6|1800.1|1799.87|1798.37|0
1664498100000|2022-09-30 00:35:00|1801.16|1799.66|1798.32|1796.82|1801.16|1799.66|1797.23|1795.73|0
1664498400000|2022-09-30 00:40:00|1798.53|1797.03|1798.09|1796.59|1799.39|1797.89|1797.65|1796.15|0
1664498700000|2022-09-30 00:45:00|1798.08|1796.58|1797.65|1796.15|1798.95|1797.45|1797.22|1795.72|0
1664499000000|2022-09-30 00:50:00|1797.66|1796.16|1798.31|1796.81|1798.53|1797.03|1796.34|1794.84|0
1664499300000|2022-09-30 00:55:00|1798.53|1797.03|1799.84|1798.34|1800.27|1798.77|1798.09|1796.59|0
1664499600000|2022-09-30 01:00:00|1799.83|1798.33|1798.97|1797.47|1800.49|1798.99|1798.96|1797.46|0
1664499900000|2022-09-30 01:05:00|1798.96|1797.46|1797.69|1796.19|1798.96|1797.46|1797.24|1795.74|0
1664500200000|2022-09-30 01:10:00|1797.68|1796.18|1800.73|1799.23|1800.73|1799.23|1797.68|1796.18|0
1664500500000|2022-09-30 01:15:00|1800.74|1799.24|1798.98|1797.48|1800.74|1799.24|1798.11|1796.61|0
1664500800000|2022-09-30 01:20:00|1798.55|1797.05|1799.41|1797.91|1799.41|1797.91|1798.11|1796.61|0
1664501100000|2022-09-30 01:25:00|1798.98|1797.48|1798.97|1797.47|1800.29|1798.79|1798.54|1797.04|0
1664501400000|2022-09-30 01:30:00|1798.76|1797.26|1798.55|1797.05|1799.86|1798.36|1797.67|1796.17|0
1664501700000|2022-09-30 01:35:00|1798.56|1797.06|1799.86|1798.36|1800.73|1799.23|1798.55|1797.05|0
1664502000000|2022-09-30 01:40:00|1799.85|1798.35|1800.3|1798.8|1800.3|1798.8|1798.56|1797.06|0
1664502300000|2022-09-30 01:45:00|1800.29|1798.79|1800.51|1799.01|1800.73|1799.23|1799.42|1797.92|0
1664502600000|2022-09-30 01:50:00|1800.52|1799.02|1801.61|1800.11|1802.48|1800.98|1800.29|1798.79|0
1664502900000|2022-09-30 01:55:00|1801.6|1800.1|1800.31|1798.81|1801.61|1800.11|1800.3|1798.8|0
1664503200000|2022-09-30 02:00:00|1800.74|1799.24|1800.73|1799.23|1800.74|1799.24|1799.42|1797.92|0
1664503500000|2022-09-30 02:05:00|1800.72|1799.22|1801.16|1799.66|1802.03|1800.53|1800.72|1799.22|0
1664503800000|2022-09-30 02:10:00|1800.95|1799.45|1799.42|1797.92|1801.17|1799.67|1799.2|1797.7|0
1664504100000|2022-09-30 02:15:00|1798.99|1797.49|1796.79|1795.29|1799.42|1797.92|1796.36|1794.86|0
1664504400000|2022-09-30 02:20:00|1796.78|1795.28|1795.9|1794.4|1796.78|1795.28|1794.61|1793.11|0
1664504700000|2022-09-30 02:25:00|1795.69|1794.19|1796.34|1794.84|1796.77|1795.27|1794.59|1793.09|0
1664505000000|2022-09-30 02:30:00|1796.77|1795.27|1796.76|1795.26|1797.64|1796.14|1795.9|1794.4|0
1664505300000|2022-09-30 02:35:00|1796.77|1795.27|1798.07|1796.57|1798.09|1796.59|1796.76|1795.26|0
1664505600000|2022-09-30 02:40:00|1798.08|1796.58|1798.51|1797.01|1798.95|1797.45|1797.64|1796.14|0
1664505900000|2022-09-30 02:45:00|1798.52|1797.02|1799.83|1798.33|1800.26|1798.76|1798.51|1797.01|0
1664506200000|2022-09-30 02:50:00|1799.82|1798.32|1799.47|1797.97|1800.34|1798.84|1799.47|1797.97|0
1664506500000|2022-09-30 02:55:00|1799.9|1798.4|1799.22|1797.72|1800.77|1799.27|1799.01|1797.51|0
1664506800000|2022-09-30 03:00:00|1799.44|1797.94|1799.45|1797.95|1799.88|1798.38|1799.02|1797.52|0
1664507100000|2022-09-30 03:05:00|1799.46|1797.96|1798.74|1797.24|1799.88|1798.38|1798.09|1796.59|0
1664507400000|2022-09-30 03:10:00|1798.95|1797.45|1798.74|1797.24|1798.96|1797.46|1798.08|1796.58|0
1664507700000|2022-09-30 03:15:00|1798.53|1797.03|1797.21|1795.71|1798.53|1797.03|1797|1795.5|0
1664508000000|2022-09-30 03:20:00|1797.22|1795.72|1798.1|1796.6|1798.97|1797.47|1797.21|1795.71|0
1664508300000|2022-09-30 03:25:00|1798.09|1796.59|1797.64|1796.14|1798.53|1797.03|1797.21|1795.71|0
1664508600000|2022-09-30 03:30:00|1797.21|1795.71|1798.52|1797.02|1798.53|1797.03|1796.34|1794.84|0
1664508900000|2022-09-30 03:35:00|1798.09|1796.59|1797.65|1796.15|1798.74|1797.24|1797.65|1796.15|0
1664509200000|2022-09-30 03:40:00|1797.64|1796.14|1797.23|1795.73|1798.09|1796.59|1796.36|1794.86|0
1664509500000|2022-09-30 03:45:00|1797.22|1795.72|1796.28|1794.78|1797.24|1795.74|1796.06|1794.56|0
1664509800000|2022-09-30 03:50:00|1796.27|1794.77|1794.52|1793.02|1796.27|1794.77|1794.51|1793.01|0
1664510100000|2022-09-30 03:55:00|1794.53|1793.03|1794.55|1793.05|1795.39|1793.89|1794.09|1792.59|0
1664510400000|2022-09-30 04:00:00|1794.54|1793.04|1794.5|1793|1795.36|1793.86|1794.05|1792.55|0
1664510700000|2022-09-30 04:05:00|1794.07|1792.57|1793.6|1792.1|1794.07|1792.57|1791.91|1790.41|0
1664511000000|2022-09-30 04:10:00|1793.81|1792.31|1794.46|1792.96|1794.46|1792.96|1793.59|1792.09|0
1664511300000|2022-09-30 04:15:00|1794.45|1792.95|1794.05|1792.55|1794.91|1793.41|1793.16|1791.66|0
1664511600000|2022-09-30 04:20:00|1794.04|1792.54|1794.26|1792.76|1794.49|1792.99|1793.61|1792.11|0
1664511900000|2022-09-30 04:25:00|1794.05|1792.55|1792.74|1791.24|1794.48|1792.98|1792.3|1790.8|0
1664512200000|2022-09-30 04:30:00|1792.73|1791.23|1793.18|1791.68|1793.61|1792.11|1792.31|1790.81|0
1664512500000|2022-09-30 04:35:00|1793.61|1792.11|1793.65|1792.15|1794.07|1792.57|1792.32|1790.82|0
1664512800000|2022-09-30 04:40:00|1793.64|1792.14|1794.59|1793.09|1794.6|1793.1|1792.78|1791.28|0
1664513100000|2022-09-30 04:45:00|1794.58|1793.08|1793.73|1792.23|1794.59|1793.09|1793.29|1791.79|0
1664513400000|2022-09-30 04:50:00|1794.16|1792.66|1794.18|1792.68|1794.61|1793.11|1793.3|1791.8|0
1664513700000|2022-09-30 04:55:00|1794.17|1792.67|1793.8|1792.3|1794.18|1792.68|1793.73|1792.23|0
1664514000000|2022-09-30 05:00:00|1793.37|1791.87|1793.38|1791.88|1795.1|1793.6|1792.95|1791.45|0
1664514300000|2022-09-30 05:05:00|1793.6|1792.1|1795.15|1793.65|1795.16|1793.66|1793.38|1791.88|0
1664514600000|2022-09-30 05:10:00|1795.16|1793.66|1795.82|1794.32|1796.47|1794.97|1795.15|1793.65|0
1664514900000|2022-09-30 05:15:00|1796.03|1794.53|1796.46|1794.96|1797.78|1796.28|1796.03|1794.53|0
1664515200000|2022-09-30 05:20:00|1796.47|1794.97|1797.34|1795.84|1798.2|1796.7|1796.47|1794.97|0
1664515500000|2022-09-30 05:25:00|1797.13|1795.63|1796.49|1794.99|1797.34|1795.84|1795.61|1794.11|0
1664515800000|2022-09-30 05:30:00|1796.92|1795.42|1796.46|1794.96|1797.36|1795.86|1796.05|1794.55|0
1664516100000|2022-09-30 05:35:00|1796.47|1794.97|1796.45|1794.95|1796.91|1795.41|1796.45|1794.95|0
1664516400000|2022-09-30 05:40:00|1796.46|1794.96|1798.63|1797.13|1799.05|1797.55|1796.45|1794.95|0
1664516700000|2022-09-30 05:45:00|1798.62|1797.12|1797.76|1796.26|1799.06|1797.56|1797.76|1796.26|0
1664517000000|2022-09-30 05:50:00|1797.34|1795.84|1796.89|1795.39|1797.77|1796.27|1796.46|1794.96|0
1664517300000|2022-09-30 05:55:00|1796.46|1794.96|1794.71|1793.21|1796.46|1794.96|1794.7|1793.2|0
1664517600000|2022-09-30 06:00:00|1795.14|1793.64|1797.3|1795.8|1798.62|1797.12|1795.14|1793.64|0
1664517900000|2022-09-30 06:05:00|1797.31|1795.81|1798.61|1797.11|1798.62|1797.12|1797.07|1795.57|0
1664518200000|2022-09-30 06:10:00|1799.04|1797.54|1799.86|1798.36|1800.32|1798.82|1798.61|1797.11|0
1664518500000|2022-09-30 06:15:00|1799.87|1798.37|1798.46|1796.96|1800.3|1798.8|1797.4|1795.9|0
1664518800000|2022-09-30 06:20:00|1798.43|1796.93|1798.44|1796.94|1798.44|1796.94|1796.7|1795.2|0
1664519100000|2022-09-30 06:25:00|1798.43|1796.93|1799.77|1798.27|1799.78|1798.28|1798.01|1796.51|0
1664519400000|2022-09-30 06:30:00|1800.2|1798.7|1804.3|1802.9|1805.3|1803.9|1799.82|1798.32|45
1664519700000|2022-09-30 06:35:00|1804.17|1802.77|1804.42|1803.02|1804.67|1803.27|1804.17|1802.77|10
1664520000000|2022-09-30 06:40:00|1804.3|1802.9|1804.3|1802.9|1805.17|1803.77|1804.3|1802.9|13
1664520300000|2022-09-30 06:45:00|1804.42|1803.02|1806.8|1805.4|1807.05|1805.65|1804.42|1803.02|11
1664520600000|2022-09-30 06:50:00|1807.05|1805.65|1807.92|1806.52|1808.3|1806.9|1807.05|1805.65|17
1664520900000|2022-09-30 06:55:00|1807.66|1806.16|1803.93|1802.43|1808.46|1806.96|1803.93|1802.43|0
1664521200000|2022-09-30 07:00:00|1804.36|1802.86|1805.97|1805.47|1808.47|1807.97|1802.1|1801.6|5892
1664521500000|2022-09-30 07:05:00|1805.85|1805.35|1806.6|1806.1|1808.6|1808.1|1803.6|1803.1|2235
1664521800000|2022-09-30 07:10:00|1806.35|1805.85|1806.1|1805.6|1810.1|1809.6|1805.6|1805.1|1533
1664522100000|2022-09-30 07:15:00|1805.85|1805.35|1806.6|1806.1|1808.85|1808.35|1803.1|1802.6|1258
1664522400000|2022-09-30 07:20:00|1806.85|1806.35|1809.35|1808.85|1810.85|1810.35|1806.35|1805.85|1379
1664522700000|2022-09-30 07:25:00|1809.1|1808.6|1809.85|1809.35|1812.6|1812.1|1809.1|1808.6|1527
1664523000000|2022-09-30 07:30:00|1810.1|1809.6|1808.85|1808.35|1811.6|1811.1|1807.97|1807.47|1956
1664523300000|2022-09-30 07:35:00|1808.72|1808.22|1807.97|1807.47|1809.47|1808.97|1806.35|1805.85|1045
1664523600000|2022-09-30 07:40:00|1808.05|1807.55|1802.18|1801.68|1809.05|1808.55|1802.18|1801.68|1026
1664523900000|2022-09-30 07:45:00|1802.43|1801.93|1801.93|1801.43|1803.68|1803.18|1800.18|1799.68|1965
1664524200000|2022-09-30 07:50:00|1801.8|1801.3|1801.93|1801.43|1803.43|1802.93|1800.8|1800.3|1450
1664524500000|2022-09-30 07:55:00|1802.18|1801.68|1803.8|1803.3|1803.93|1803.43|1801.68|1801.18|1145
1664524800000|2022-09-30 08:00:00|1803.93|1803.43|1804.18|1803.68|1805.68|1805.18|1802.93|1802.43|2089
1664525100000|2022-09-30 08:05:00|1804.05|1803.55|1800.43|1799.93|1804.18|1803.68|1800.18|1799.68|1579
1664525400000|2022-09-30 08:10:00|1800.68|1800.18|1803.93|1803.43|1804.43|1803.93|1800.43|1799.93|637
1664525700000|2022-09-30 08:15:00|1804.43|1803.93|1804.93|1804.43|1806.3|1805.8|1803.93|1803.43|858
1664526000000|2022-09-30 08:20:00|1805.18|1804.68|1803.8|1803.3|1805.18|1804.68|1802.18|1801.68|944
1664526300000|2022-09-30 08:25:00|1803.93|1803.43|1804.93|1804.43|1805.18|1804.68|1803.43|1802.93|617
1664526600000|2022-09-30 08:30:00|1804.8|1804.3|1808.18|1807.68|1808.43|1807.93|1804.68|1804.18|843
1664526900000|2022-09-30 08:35:00|1808.05|1807.55|1804.8|1804.3|1808.18|1807.68|1802.68|1802.18|686
1664527200000|2022-09-30 08:40:00|1804.93|1804.43|1804.43|1803.93|1805.3|1804.8|1802.55|1802.05|512
1664527500000|2022-09-30 08:45:00|1804.68|1804.18|1804.05|1803.55|1806.18|1805.68|1803.55|1803.05|371
1664527800000|2022-09-30 08:50:00|1804.18|1803.68|1808.68|1808.18|1808.93|1808.43|1803.93|1803.43|708
1664528100000|2022-09-30 08:55:00|1808.93|1808.43|1808.18|1807.68|1808.93|1808.43|1806.93|1806.43|650
1664528400000|2022-09-30 09:00:00|1808.05|1807.55|1806.43|1805.93|1808.43|1807.93|1804.68|1804.18|766
1664528700000|2022-09-30 09:05:00|1806.3|1805.8|1807.68|1807.18|1807.93|1807.43|1805.68|1805.18|747
1664529000000|2022-09-30 09:10:00|1807.93|1807.43|1808.18|1807.68|1810.3|1809.8|1807.8|1807.3|807
1664529300000|2022-09-30 09:15:00|1808.3|1807.8|1805.93|1805.43|1808.68|1808.18|1805.93|1805.43|714
1664529600000|2022-09-30 09:20:00|1805.8|1805.3|1806.93|1806.43|1806.93|1806.43|1803.93|1803.43|724
1664529900000|2022-09-30 09:25:00|1807.05|1806.55|1807.3|1806.8|1807.43|1806.93|1804.93|1804.43|626
1664530200000|2022-09-30 09:30:00|1807.18|1806.68|1807.43|1806.93|1808.93|1808.43|1806.8|1806.3|716
1664530500000|2022-09-30 09:35:00|1807.18|1806.68|1806.18|1805.68|1807.43|1806.93|1804.93|1804.43|587
1664530800000|2022-09-30 09:40:00|1806.3|1805.8|1807.18|1806.68|1807.93|1807.43|1805.18|1804.68|673
1664531100000|2022-09-30 09:45:00|1806.93|1806.43|1806.43|1805.93|1808.68|1808.18|1806.18|1805.68|516
1664531400000|2022-09-30 09:50:00|1806.3|1805.8|1806.43|1805.93|1808.18|1807.68|1806.18|1805.68|326
1664531700000|2022-09-30 09:55:00|1806.68|1806.18|1806.93|1806.43|1807.18|1806.68|1805.93|1805.43|328
1664532000000|2022-09-30 10:00:00|1806.55|1806.05|1807.68|1807.18|1808.93|1808.43|1806.43|1805.93|590
1664532300000|2022-09-30 10:05:00|1807.93|1807.43|1809.18|1808.68|1809.43|1808.93|1807.68|1807.18|447
1664532600000|2022-09-30 10:10:00|1808.93|1808.43|1810.05|1809.55|1810.3|1809.8|1808.68|1808.18|402
1664532900000|2022-09-30 10:15:00|1809.93|1809.43|1810.55|1810.05|1811.68|1811.18|1809.93|1809.43|893
1664533200000|2022-09-30 10:20:00|1810.43|1809.93|1810.93|1810.43|1810.93|1810.43|1809.18|1808.68|502
1664533500000|2022-09-30 10:25:00|1810.8|1810.3|1811.18|1810.68|1812.18|1811.68|1809.55|1809.05|491
1664533800000|2022-09-30 10:30:00|1810.93|1810.43|1810.18|1809.68|1811.43|1810.93|1809.93|1809.43|307
1664534100000|2022-09-30 10:35:00|1810.05|1809.55|1810.05|1809.55|1811.43|1810.93|1809.8|1809.3|180
1664534400000|2022-09-30 10:40:00|1810.18|1809.68|1808.93|1808.43|1810.68|1810.18|1808.43|1807.93|343
1664534700000|2022-09-30 10:45:00|1808.68|1808.18|1807.18|1806.68|1808.93|1808.43|1805.93|1805.43|511
1664535000000|2022-09-30 10:50:00|1806.93|1806.43|1806.8|1806.3|1807.43|1806.93|1805.68|1805.18|320
1664535300000|2022-09-30 10:55:00|1806.93|1806.43|1805.05|1804.55|1806.93|1806.43|1804.18|1803.68|404
1664535600000|2022-09-30 11:00:00|1805.18|1804.68|1804.18|1803.68|1807.3|1806.8|1804.05|1803.55|579
1664535900000|2022-09-30 11:05:00|1804.43|1803.93|1802.93|1802.43|1805.43|1804.93|1802.93|1802.43|358
1664536200000|2022-09-30 11:10:00|1803.05|1802.55|1803.55|1803.05|1803.93|1803.43|1801.93|1801.43|307
1664536500000|2022-09-30 11:15:00|1803.68|1803.18|1804.68|1804.18|1804.8|1804.3|1802.93|1802.43|310
1664536800000|2022-09-30 11:20:00|1804.8|1804.3|1804.55|1804.05|1804.8|1804.3|1803.43|1802.93|246
1664537100000|2022-09-30 11:25:00|1804.43|1803.93|1804.68|1804.18|1804.8|1804.3|1803.18|1802.68|212
1664537400000|2022-09-30 11:30:00|1804.93|1804.43|1802.55|1802.05|1804.93|1804.43|1802.18|1801.68|221
1664537700000|2022-09-30 11:35:00|1802.43|1801.93|1802.55|1802.05|1802.8|1802.3|1800.68|1800.18|468
1664538000000|2022-09-30 11:40:00|1802.48|1801.98|1801.73|1801.23|1802.61|1802.11|1801.11|1800.61|315
1664538300000|2022-09-30 11:45:00|1801.61|1801.11|1798.86|1798.36|1801.61|1801.11|1798.36|1797.86|609
1664538600000|2022-09-30 11:50:00|1798.73|1798.23|1799.98|1799.48|1800.61|1800.11|1798.36|1797.86|1112
1664538900000|2022-09-30 11:55:00|1799.86|1799.36|1800.61|1800.11|1801.61|1801.11|1798.86|1798.36|268
1664539200000|2022-09-30 12:00:00|1800.48|1799.98|1801.86|1801.36|1802.73|1802.23|1800.36|1799.86|338
1664539500000|2022-09-30 12:05:00|1801.73|1801.23|1801.86|1801.36|1801.86|1801.36|1800.36|1799.86|391
1664539800000|2022-09-30 12:10:00|1801.73|1801.23|1801.36|1800.86|1802.98|1802.48|1800.86|1800.36|391
1664540100000|2022-09-30 12:15:00|1801.23|1800.73|1801.61|1801.11|1802.61|1802.11|1800.98|1800.48|482
1664540400000|2022-09-30 12:20:00|1801.48|1800.98|1801.36|1800.86|1802.61|1802.11|1801.11|1800.61|571
1664540700000|2022-09-30 12:25:00|1801.11|1800.61|1807.23|1806.73|1807.98|1807.48|1800.61|1800.11|2654
1664541000000|2022-09-30 12:30:00|1807.36|1806.86|1799.36|1798.86|1807.36|1806.86|1796.36|1795.86|2718
1664541300000|2022-09-30 12:35:00|1799.48|1798.98|1801.86|1801.36|1802.61|1802.11|1798.36|1797.86|1572
1664541600000|2022-09-30 12:40:00|1802.11|1801.61|1806.61|1806.11|1807.36|1806.86|1801.48|1800.98|1331
1664541900000|2022-09-30 12:45:00|1806.73|1806.23|1804.86|1804.36|1807.61|1807.11|1804.36|1803.86|944
1664542200000|2022-09-30 12:50:00|1804.73|1804.23|1804.86|1804.36|1807.61|1807.11|1803.86|1803.36|1221
1664542500000|2022-09-30 12:55:00|1805.11|1804.61|1808.11|1807.61|1809.11|1808.61|1804.86|1804.36|1026
1664542800000|2022-09-30 13:00:00|1807.98|1807.48|1805.11|1804.61|1809.61|1809.11|1805.11|1804.61|657
1664543100000|2022-09-30 13:05:00|1805.36|1804.86|1804.11|1803.61|1805.61|1805.11|1802.86|1802.36|598
1664543400000|2022-09-30 13:10:00|1803.98|1803.48|1802.61|1802.11|1804.48|1803.98|1801.61|1801.11|569
1664543700000|2022-09-30 13:15:00|1802.73|1802.23|1802.98|1802.48|1804.36|1803.86|1801.86|1801.36|586
1664544000000|2022-09-30 13:20:00|1802.86|1802.36|1802.11|1801.61|1803.48|1802.98|1800.86|1800.36|714
1664544300000|2022-09-30 13:25:00|1801.98|1801.48|1801.73|1801.23|1802.48|1801.98|1800.61|1800.11|528
1664544600000|2022-09-30 13:30:00|1801.61|1801.11|1805.61|1805.11|1806.86|1806.36|1801.36|1800.86|1176
1664544900000|2022-09-30 13:35:00|1805.86|1805.36|1799.61|1799.11|1806.36|1805.86|1797.98|1797.48|1210
1664545200000|2022-09-30 13:40:00|1799.73|1799.23|1803.23|1802.73|1804.86|1804.36|1797.86|1797.36|1407
1664545500000|2022-09-30 13:45:00|1803.36|1802.86|1806.11|1805.61|1806.61|1806.11|1802.73|1802.23|1419
1664545800000|2022-09-30 13:50:00|1805.86|1805.36|1811.86|1811.36|1812.11|1811.61|1805.11|1804.61|2148
1664546100000|2022-09-30 13:55:00|1812.11|1811.61|1816.86|1816.36|1818.48|1817.98|1811.73|1811.23|3788
1664546400000|2022-09-30 14:00:00|1817.11|1816.61|1811.61|1811.11|1817.61|1817.11|1810.36|1809.86|3071
1664546700000|2022-09-30 14:05:00|1811.86|1811.36|1813.86|1813.36|1814.11|1813.61|1809.23|1808.73|1341
1664547000000|2022-09-30 14:10:00|1813.92|1813.42|1812.17|1811.67|1816.42|1815.92|1811.42|1810.92|1426
1664547300000|2022-09-30 14:15:00|1812.04|1811.54|1812.17|1811.67|1813.17|1812.67|1808.54|1808.04|1518
1664547600000|2022-09-30 14:20:00|1812.04|1811.54|1814.17|1813.67|1814.92|1814.42|1811.04|1810.54|1567
1664547900000|2022-09-30 14:25:00|1813.92|1813.42|1815.67|1815.17|1816.17|1815.67|1812.42|1811.92|2260
1664548200000|2022-09-30 14:30:00|1815.42|1814.92|1819.17|1818.67|1819.17|1818.67|1815.42|1814.92|1555
1664548500000|2022-09-30 14:35:00|1819.04|1818.54|1817.54|1817.04|1819.42|1818.92|1816.92|1816.42|1954
1664548800000|2022-09-30 14:40:00|1817.42|1816.92|1816.92|1816.42|1818.17|1817.67|1815.67|1815.17|1303
1664549100000|2022-09-30 14:45:00|1816.79|1816.29|1818.42|1817.92|1818.42|1817.92|1814.92|1814.42|1217
1664549400000|2022-09-30 14:50:00|1818.29|1817.79|1819.17|1818.67|1820.42|1819.92|1817.92|1817.42|1636
1664549700000|2022-09-30 14:55:00|1819.29|1818.79|1821.92|1821.42|1821.92|1821.42|1818.17|1817.67|1837
1664550000000|2022-09-30 15:00:00|1821.79|1821.29|1826.67|1826.17|1826.92|1826.42|1820.92|1820.42|2957
1664550300000|2022-09-30 15:05:00|1826.79|1826.29|1832.92|1832.42|1832.92|1832.42|1826.67|1826.17|2313
1664550600000|2022-09-30 15:10:00|1832.79|1832.29|1829.92|1829.42|1832.79|1832.29|1829.17|1828.67|3030
1664550900000|2022-09-30 15:15:00|1829.67|1829.17|1832.92|1832.42|1832.92|1832.42|1828.92|1828.42|3806
1664551200000|2022-09-30 15:20:00|1832.67|1832.17|1833.3|1831.8|1833.92|1833.42|1830.92|1830.42|6049
1664551500000|2022-09-30 15:25:00|1833.29|1831.79|1830.28|1828.78|1833.3|1831.8|1829.85|1828.35|3149
1664551800000|2022-09-30 15:30:00|1829.64|1828.14|1827.49|1826.09|1832.12|1830.72|1826.99|1825.59|876
1664552100000|2022-09-30 15:35:00|1827.62|1826.22|1828.12|1826.72|1830.24|1828.84|1827.49|1826.09|132
1664552400000|2022-09-30 15:40:00|1827.99|1826.59|1822.49|1821.09|1828.24|1826.84|1822.37|1820.97|9203
1664552700000|2022-09-30 15:45:00|1822.37|1820.97|1821.99|1820.59|1822.87|1821.47|1821.74|1820.34|516
1664553000000|2022-09-30 15:50:00|1821.62|1820.22|1821.87|1820.47|1822.62|1821.22|1821.62|1820.22|5
1664553300000|2022-09-30 15:55:00|1821.62|1820.22|1819.66|1818.16|1821.87|1820.47|1819.24|1817.84|130
1664553600000|2022-09-30 16:00:00|1819.67|1818.17|1817.13|1815.63|1819.67|1818.17|1816.64|1815.14|0
1664553900000|2022-09-30 16:05:00|1817.14|1815.64|1816.23|1814.73|1818.44|1816.94|1816.23|1814.73|0
1664554200000|2022-09-30 16:10:00|1815.8|1814.3|1818.02|1816.52|1818.05|1816.55|1815.8|1814.3|0
1664554500000|2022-09-30 16:15:00|1818.03|1816.53|1818.02|1816.52|1818.91|1817.41|1818.02|1816.52|0
1664554800000|2022-09-30 16:20:00|1818.23|1816.73|1818.43|1816.93|1818.88|1817.38|1815.77|1814.27|0
1664555100000|2022-09-30 16:25:00|1818.42|1816.92|1817.17|1815.67|1819.36|1817.86|1817.16|1815.66|0
1664555400000|2022-09-30 16:30:00|1817.18|1815.68|1818.89|1817.39|1818.9|1817.4|1817.14|1815.64|0
1664555700000|2022-09-30 16:35:00|1818.46|1816.96|1820.65|1819.15|1820.67|1819.17|1818.44|1816.94|0
1664556000000|2022-09-30 16:40:00|1820.66|1819.16|1820.18|1818.68|1820.66|1819.16|1818.89|1817.39|0
1664556300000|2022-09-30 16:45:00|1820.17|1818.67|1820.61|1819.11|1821.06|1819.56|1819.73|1818.23|0
1664556600000|2022-09-30 16:50:00|1820.62|1819.12|1819.76|1818.26|1821.06|1819.56|1819.3|1817.8|0
1664556900000|2022-09-30 16:55:00|1819.75|1818.25|1819.33|1817.83|1820.64|1819.14|1818.89|1817.39|0
1664557200000|2022-09-30 17:00:00|1819.11|1817.61|1818.88|1817.38|1819.34|1817.84|1817.56|1816.06|0
1664557500000|2022-09-30 17:05:00|1818.89|1817.39|1819.34|1817.84|1820.23|1818.73|1818.45|1816.95|0
1664557800000|2022-09-30 17:10:00|1818.91|1817.41|1818.02|1816.52|1820.24|1818.74|1818.02|1816.52|0
1664558100000|2022-09-30 17:15:00|1818.45|1816.95|1817.16|1815.66|1818.92|1817.42|1817.14|1815.64|0
1664558400000|2022-09-30 17:20:00|1817.58|1816.08|1818.03|1816.53|1818.93|1817.43|1817.58|1816.08|0
1664558700000|2022-09-30 17:25:00|1817.6|1816.1|1819.8|1818.3|1820.68|1819.18|1817.59|1816.09|0
1664559000000|2022-09-30 17:30:00|1819.79|1818.29|1818.12|1816.62|1820.34|1818.84|1818.12|1816.62|0
1664559300000|2022-09-30 17:35:00|1818.11|1816.61|1815.91|1814.41|1818.12|1816.62|1815.9|1814.4|0
1664559600000|2022-09-30 17:40:00|1815.9|1814.4|1815.05|1813.55|1816.42|1814.92|1814.63|1813.13|0
1664559900000|2022-09-30 17:45:00|1815.04|1813.54|1814.15|1812.65|1815.05|1813.55|1813.94|1812.44|0
1664560200000|2022-09-30 17:50:00|1813.72|1812.22|1815.07|1813.57|1815.54|1814.04|1813.71|1812.21|0
1664560500000|2022-09-30 17:55:00|1815.08|1813.58|1814.2|1812.7|1815.53|1814.03|1814.19|1812.69|0
1664560800000|2022-09-30 18:00:00|1814.19|1812.69|1813.81|1812.31|1815.15|1813.65|1813.52|1812.02|0
1664561100000|2022-09-30 18:05:00|1814.24|1812.74|1815.12|1813.62|1815.56|1814.06|1813.35|1811.85|0
1664561400000|2022-09-30 18:10:00|1814.69|1813.19|1815.75|1814.25|1816.2|1814.7|1814.69|1813.19|0
1664561700000|2022-09-30 18:15:00|1815.32|1813.82|1815.74|1814.24|1817.59|1816.09|1815.31|1813.81|0
1664562000000|2022-09-30 18:20:00|1815.73|1814.23|1814.86|1813.36|1816.63|1815.13|1814.41|1812.91|0
1664562300000|2022-09-30 18:25:00|1815.29|1813.79|1814.4|1812.9|1815.29|1813.79|1813.07|1811.57|0
1664562600000|2022-09-30 18:30:00|1814.41|1812.91|1816.16|1814.66|1816.17|1814.67|1813.94|1812.44|0
1664562900000|2022-09-30 18:35:00|1815.74|1814.24|1814.39|1812.89|1815.74|1814.24|1813.5|1812|0
1664563200000|2022-09-30 18:40:00|1814.38|1812.88|1813.02|1811.52|1814.39|1812.89|1811.69|1810.19|0
1664563500000|2022-09-30 18:45:00|1812.81|1811.31|1812.17|1810.67|1813.02|1811.52|1809.89|1808.39|0
1664563800000|2022-09-30 18:50:00|1812.18|1810.68|1811.13|1809.63|1812.64|1811.14|1811.13|1809.63|0
1664564100000|2022-09-30 18:55:00|1810.91|1809.41|1810.02|1808.52|1811.34|1809.84|1809.14|1807.64|0
1664564400000|2022-09-30 19:00:00|1810.01|1808.51|1812.7|1811.2|1814.04|1812.54|1809.57|1808.07|0
1664564700000|2022-09-30 19:05:00|1812.69|1811.19|1812.23|1810.73|1814.03|1812.53|1811.79|1810.29|0
1664565000000|2022-09-30 19:10:00|1812.22|1810.72|1810.43|1808.93|1813.56|1812.06|1809.98|1808.48|0
1664565300000|2022-09-30 19:15:00|1810.42|1808.92|1811.75|1810.25|1812.64|1811.14|1809.75|1808.25|0
1664565600000|2022-09-30 19:20:00|1811.76|1810.26|1812.29|1810.79|1812.32|1810.82|1810.95|1809.45|0
1664565900000|2022-09-30 19:25:00|1812.3|1810.8|1813.21|1811.71|1813.21|1811.71|1809.86|1808.36|0
1664566200000|2022-09-30 19:30:00|1813.22|1811.72|1810.66|1809.16|1814.21|1812.71|1810.2|1808.7|0
1664566500000|2022-09-30 19:35:00|1810.65|1809.15|1809.82|1808.32|1811.6|1810.1|1809.36|1807.86|0
1664566800000|2022-09-30 19:40:00|1809.81|1808.31|1810.31|1808.81|1812.47|1810.97|1809.81|1808.31|0
1664567100000|2022-09-30 19:45:00|1810.32|1808.82|1811.59|1810.09|1812.5|1811|1809.85|1808.35|0
1664567400000|2022-09-30 19:50:00|1811.6|1810.1|1808.85|1807.35|1811.6|1810.1|1808.36|1806.86|0
1664567700000|2022-09-30 19:55:00|1808.84|1807.34|1810.07|1808.57|1810.34|1808.84|1807.92|1806.42|0
1664568000000|2022-09-30 20:00:00|1809.64|1808.14|1810.08|1808.58|1811.42|1809.92|1806.84|1805.34|0
1664568300000|2022-09-30 20:05:00|1810|1808.5|1812.38|1810.88|1812.78|1811.28|1809.69|1808.19|0
1664568600000|2022-09-30 20:10:00|1812.29|1810.79|1813.49|1811.99|1813.62|1812.12|1812.2|1810.7|0
1664568900000|2022-09-30 20:15:00|1813.48|1811.98|1811.98|1810.48|1813.48|1811.98|1811.5|1810|0
1664569200000|2022-09-30 20:20:00|1811.9|1810.4|1811.5|1810|1812.78|1811.28|1811.41|1809.91|0
1664569500000|2022-09-30 20:25:00|1811.45|1809.95|1811.81|1810.31|1811.98|1810.48|1811.32|1809.82|0
1664569800000|2022-09-30 20:30:00|1811.8|1810.3|1810.79|1809.29|1811.8|1810.3|1810.7|1809.2|0
1664570100000|2022-09-30 20:35:00|1810.88|1809.38|1809.62|1808.12|1810.88|1809.38|1809.62|1808.12|0
1664570400000|2022-09-30 20:40:00|1809.71|1808.21|1809.71|1808.21|1810.23|1808.73|1809.31|1807.81|0
1664570700000|2022-09-30 20:45:00|1809.84|1808.34|1810.26|1808.76|1810.26|1808.76|1809.34|1807.84|0
1664571000000|2022-09-30 20:50:00|1810.17|1808.67|1810.26|1808.76|1810.97|1809.47|1809.95|1808.45|0
1664571300000|2022-09-30 20:55:00|1810.27|1808.77|1810.45|1808.95|1810.67|1809.17|1810.04|1808.54|0
1664748000000|2022-10-02 22:00:00|1806.78|1805.28|1805.94|1804.44|1807.31|1805.81|1805.76|1804.26|0
1664748300000|2022-10-02 22:05:00|1805.91|1804.41|1806.44|1804.94|1806.88|1805.38|1805.06|1803.56|0
1664748600000|2022-10-02 22:10:00|1806.48|1804.98|1809.6|1808.1|1811.41|1809.91|1806.44|1804.94|0
1664748900000|2022-10-02 22:15:00|1809.59|1808.09|1811.59|1810.09|1812.34|1810.84|1808.76|1807.26|0
1664749200000|2022-10-02 22:20:00|1811.54|1810.04|1811.07|1809.57|1813.46|1811.96|1810.76|1809.26|0
1664749500000|2022-10-02 22:25:00|1811.12|1809.62|1810.34|1808.84|1811.84|1810.34|1810.06|1808.56|0
1664749800000|2022-10-02 22:30:00|1810.42|1808.92|1811|1809.5|1812.19|1810.69|1809.19|1807.69|0
1664750100000|2022-10-02 22:35:00|1811.04|1809.54|1811.4|1809.9|1811.62|1810.12|1810.12|1808.62|0
1664750400000|2022-10-02 22:40:00|1811.35|1809.85|1811.71|1810.21|1812.32|1810.82|1810.69|1809.19|0
1664750700000|2022-10-02 22:45:00|1811.97|1810.47|1812.19|1810.69|1812.63|1811.13|1811.22|1809.72|0
1664751000000|2022-10-02 22:50:00|1812.2|1810.7|1812.32|1810.82|1813.3|1811.8|1811.93|1810.43|0
1664751300000|2022-10-02 22:55:00|1812.28|1810.78|1811.71|1810.21|1812.72|1811.22|1810.91|1809.41|0
1664751600000|2022-10-02 23:00:00|1811.75|1810.25|1810.92|1809.42|1812.19|1810.69|1810.69|1809.19|0
1664751900000|2022-10-02 23:05:00|1810.97|1809.47|1812.11|1810.61|1812.2|1810.7|1810.7|1809.2|0
1664752200000|2022-10-02 23:10:00|1812.12|1810.62|1810.75|1809.25|1812.82|1811.32|1810.75|1809.25|0
1664752500000|2022-10-02 23:15:00|1810.88|1809.38|1810.26|1808.76|1811.06|1809.56|1809.65|1808.15|0
1664752800000|2022-10-02 23:20:00|1810.22|1808.72|1810.04|1808.54|1810.88|1809.38|1809.65|1808.15|0
1664753100000|2022-10-02 23:25:00|1810|1808.5|1808.85|1807.35|1810.66|1809.16|1808.85|1807.35|0
1664753400000|2022-10-02 23:30:00|1808.9|1807.4|1808.33|1806.83|1809.26|1807.76|1808.16|1806.66|0
1664753700000|2022-10-02 23:35:00|1808.25|1806.75|1808.82|1807.32|1809.48|1807.98|1808.03|1806.53|0
1664754000000|2022-10-02 23:40:00|1808.95|1807.45|1808.38|1806.88|1809.44|1807.94|1808.16|1806.66|0
1664754300000|2022-10-02 23:45:00|1808.33|1806.83|1807.91|1806.41|1808.88|1807.38|1807.34|1805.84|0
1664754600000|2022-10-02 23:50:00|1807.95|1806.45|1802.81|1801.31|1808.39|1806.89|1801.48|1799.98|0
1664754900000|2022-10-02 23:55:00|1802.9|1801.4|1802.92|1801.42|1803.85|1802.35|1801.33|1799.83|0
1664755200000|2022-10-03 00:00:00|1802.93|1801.43|1801.63|1800.13|1803.78|1802.28|1800.38|1798.88|0
1664755500000|2022-10-03 00:05:00|1801.59|1800.09|1800.39|1798.89|1801.59|1800.09|1799.29|1797.79|0
1664755800000|2022-10-03 00:10:00|1800.3|1798.8|1800.8|1799.3|1801.65|1800.15|1799.64|1798.14|0
1664756100000|2022-10-03 00:15:00|1800.67|1799.17|1795.61|1794.11|1801.2|1799.7|1795.14|1793.64|0
1664756400000|2022-10-03 00:20:00|1795.6|1794.1|1798.66|1797.16|1799.1|1797.6|1795.14|1793.64|0
1664756700000|2022-10-03 00:25:00|1798.65|1797.15|1796.92|1795.42|1798.65|1797.15|1796.04|1794.54|0
1664757000000|2022-10-03 00:30:00|1796.7|1795.2|1795.67|1794.17|1796.92|1795.42|1795.17|1793.67|0
1664757300000|2022-10-03 00:35:00|1795.68|1794.18|1794.79|1793.29|1796.55|1795.05|1794.35|1792.85|0
1664757600000|2022-10-03 00:40:00|1794.8|1793.3|1794.55|1793.05|1795.23|1793.73|1794.33|1792.83|0
1664757900000|2022-10-03 00:45:00|1794.34|1792.84|1795.65|1794.15|1796.09|1794.59|1794.34|1792.84|0
1664758200000|2022-10-03 00:50:00|1795.86|1794.36|1795.64|1794.14|1796.53|1795.03|1795.2|1793.7|0
1664758500000|2022-10-03 00:55:00|1795.65|1794.15|1795.26|1793.76|1795.68|1794.18|1792.99|1791.49|0
1664758800000|2022-10-03 01:00:00|1795.27|1793.77|1796.14|1794.64|1796.59|1795.09|1795.27|1793.77|0
1664759100000|2022-10-03 01:05:00|1796.15|1794.65|1797.68|1796.18|1798.34|1796.84|1796.14|1794.64|0
1664759400000|2022-10-03 01:10:00|1797.89|1796.39|1798.77|1797.27|1799.23|1797.73|1797.46|1795.96|0
1664759700000|2022-10-03 01:15:00|1798.78|1797.28|1798.78|1797.28|1798.78|1797.28|1796.58|1795.08|0
1664760000000|2022-10-03 01:20:00|1798.77|1797.27|1798.34|1796.84|1799.22|1797.72|1797.9|1796.4|0
1664760300000|2022-10-03 01:25:00|1798.35|1796.85|1801.45|1799.95|1801.89|1800.39|1798.33|1796.83|0
1664760600000|2022-10-03 01:30:00|1801.66|1800.16|1803.17|1801.67|1803.62|1802.12|1801.01|1799.51|0
1664760900000|2022-10-03 01:35:00|1803.16|1801.66|1803.18|1801.68|1803.62|1802.12|1802.29|1800.79|0
1664761200000|2022-10-03 01:40:00|1803.17|1801.67|1804.95|1803.45|1804.95|1803.45|1802.31|1800.81|0
1664761500000|2022-10-03 01:45:00|1804.94|1803.44|1807.17|1805.67|1807.62|1806.12|1804.5|1803|0
1664761800000|2022-10-03 01:50:00|1807.16|1805.66|1808.48|1806.98|1808.93|1807.43|1806.72|1805.22|0
1664762100000|2022-10-03 01:55:00|1808.47|1806.97|1808.5|1807|1808.5|1807|1807.59|1806.09|0
1664762400000|2022-10-03 02:00:00|1808.51|1807.01|1806.76|1805.26|1808.94|1807.44|1806.75|1805.25|0
1664762700000|2022-10-03 02:05:00|1806.97|1805.47|1805.86|1804.36|1807.19|1805.69|1805.86|1804.36|0
1664763000000|2022-10-03 02:10:00|1805.87|1804.37|1806.75|1805.25|1807.18|1805.68|1805.42|1803.92|0
1664763300000|2022-10-03 02:15:00|1806.97|1805.47|1806.3|1804.8|1808.05|1806.55|1805.87|1804.37|0
1664763600000|2022-10-03 02:20:00|1806.29|1804.79|1804.1|1802.6|1806.3|1804.8|1803.68|1802.18|0
1664763900000|2022-10-03 02:25:00|1804.32|1802.82|1803.67|1802.17|1804.55|1803.05|1803.66|1802.16|0
1664764200000|2022-10-03 02:30:00|1803.66|1802.16|1802.81|1801.31|1804.1|1802.6|1802.8|1801.3|0
1664764500000|2022-10-03 02:35:00|1802.38|1800.88|1803.24|1801.74|1803.24|1801.74|1801.06|1799.56|0
1664764800000|2022-10-03 02:40:00|1803.25|1801.75|1804.12|1802.62|1804.12|1802.62|1803.24|1801.74|0
1664765100000|2022-10-03 02:45:00|1804.11|1802.61|1805.1|1803.6|1805.53|1804.03|1804.11|1802.61|0
1664765400000|2022-10-03 02:50:00|1805.31|1803.81|1806|1804.5|1806.44|1804.94|1805.31|1803.81|0
1664765700000|2022-10-03 02:55:00|1805.99|1804.49|1801.8|1800.3|1805.99|1804.49|1801.58|1800.08|0
1664766000000|2022-10-03 03:00:00|1802.02|1800.52|1801.71|1800.21|1803.01|1801.51|1801.59|1800.09|0
1664766300000|2022-10-03 03:05:00|1802.14|1800.64|1803.03|1801.53|1803.46|1801.96|1801.7|1800.2|0
1664766600000|2022-10-03 03:10:00|1803.02|1801.52|1803.03|1801.53|1803.46|1801.96|1802.59|1801.09|0
1664766900000|2022-10-03 03:15:00|1803.04|1801.54|1805.23|1803.73|1805.24|1803.74|1803.04|1801.54|0
1664767200000|2022-10-03 03:20:00|1805.24|1803.74|1804.35|1802.85|1806.11|1804.61|1803.9|1802.4|0
1664767500000|2022-10-03 03:25:00|1804.34|1802.84|1803.45|1801.95|1804.78|1803.28|1803.45|1801.95|0
1664767800000|2022-10-03 03:30:00|1803.46|1801.96|1804.34|1802.84|1804.78|1803.28|1803.03|1801.53|0
1664768100000|2022-10-03 03:35:00|1804.35|1802.85|1805.27|1803.77|1806.58|1805.08|1804.35|1802.85|0
1664768400000|2022-10-03 03:40:00|1805.26|1803.76|1805.46|1803.96|1805.69|1804.19|1804.82|1803.32|0
1664768700000|2022-10-03 03:45:00|1803.04|1801.54|1803.02|1801.52|1803.48|1801.98|1802.58|1801.08|0
1664769000000|2022-10-03 03:50:00|1802.8|1801.3|1804.41|1802.91|1804.41|1802.91|1802.8|1801.3|0
1664769300000|2022-10-03 03:55:00|1804.2|1802.7|1803.09|1801.59|1804.2|1802.7|1802.65|1801.15|0
1664769600000|2022-10-03 04:00:00|1805.29|1803.79|1805.31|1803.81|1805.74|1804.24|1804.85|1803.35|0
1664769900000|2022-10-03 04:05:00|1805.3|1803.8|1803.96|1802.46|1805.76|1804.26|1803.52|1802.02|0
1664770200000|2022-10-03 04:10:00|1803.97|1802.47|1804.85|1803.35|1805.29|1803.79|1803.96|1802.46|0
1664770500000|2022-10-03 04:15:00|1805.07|1803.57|1805.1|1803.6|1805.73|1804.23|1804.4|1802.9|0
1664770800000|2022-10-03 04:20:00|1805.09|1803.59|1804.22|1802.72|1805.09|1803.59|1804.21|1802.71|0
1664771100000|2022-10-03 04:25:00|1804.21|1802.71|1804.22|1802.72|1804.67|1803.17|1804.21|1802.71|0
1664771400000|2022-10-03 04:30:00|1804.23|1802.73|1804.87|1803.37|1805.09|1803.59|1804.22|1802.72|0
1664771700000|2022-10-03 04:35:00|1804.66|1803.16|1803.36|1801.86|1804.87|1803.37|1803.33|1801.83|0
1664772000000|2022-10-03 04:40:00|1803.37|1801.87|1805.13|1803.63|1805.13|1803.63|1803.36|1801.86|0
1664772300000|2022-10-03 04:45:00|1805.12|1803.62|1805.56|1804.06|1805.56|1804.06|1804.25|1802.75|0
1664772600000|2022-10-03 04:50:00|1805.55|1804.05|1806.86|1805.36|1806.86|1805.36|1805.13|1803.63|0
1664772900000|2022-10-03 04:55:00|1806.85|1805.35|1806.95|1805.45|1807.62|1806.12|1806.52|1805.02|0
1664773200000|2022-10-03 05:00:00|1806.74|1805.24|1806.75|1805.25|1807.2|1805.7|1805.43|1803.93|0
1664773500000|2022-10-03 05:05:00|1806.74|1805.24|1805.01|1803.51|1807.19|1805.69|1804.35|1802.85|0
1664773800000|2022-10-03 05:10:00|1805|1803.5|1804.14|1802.64|1805.01|1803.51|1803.69|1802.19|0
1664774100000|2022-10-03 05:15:00|1804.15|1802.65|1803.71|1802.21|1804.58|1803.08|1803.25|1801.75|0
1664774400000|2022-10-03 05:20:00|1803.72|1802.22|1804.18|1802.68|1804.61|1803.11|1803.29|1801.79|0
1664774700000|2022-10-03 05:25:00|1804.17|1802.67|1804.16|1802.66|1805.04|1803.54|1803.73|1802.23|0
1664775000000|2022-10-03 05:30:00|1804.17|1802.67|1805.03|1803.53|1805.03|1803.53|1804.14|1802.64|0
1664775300000|2022-10-03 05:35:00|1805.04|1803.54|1805.83|1804.33|1806.26|1804.76|1804.94|1803.44|0
1664775600000|2022-10-03 05:40:00|1805.82|1804.32|1808.24|1806.74|1808.46|1806.96|1805.82|1804.32|0
1664775900000|2022-10-03 05:45:00|1808.25|1806.75|1809.41|1807.91|1809.41|1807.91|1808.03|1806.53|0
1664776200000|2022-10-03 05:50:00|1809.4|1807.9|1812.88|1811.38|1812.96|1811.46|1809.4|1807.9|0
1664776500000|2022-10-03 05:55:00|1812.87|1811.37|1811.41|1809.91|1813.76|1812.26|1810.97|1809.47|0
1664776800000|2022-10-03 06:00:00|1811.19|1809.69|1815.37|1813.87|1816.03|1814.53|1810.97|1809.47|0
1664777100000|2022-10-03 06:05:00|1815.36|1813.86|1815.71|1814.21|1818.9|1817.4|1814.49|1812.99|0
1664777400000|2022-10-03 06:10:00|1815.72|1814.22|1814.17|1812.67|1816.15|1814.65|1813.3|1811.8|0
1664777700000|2022-10-03 06:15:00|1814.16|1812.66|1813.71|1812.21|1815.01|1813.51|1813.28|1811.78|0
1664778000000|2022-10-03 06:20:00|1813.7|1812.2|1812.35|1810.85|1813.7|1812.2|1811.5|1810|0
1664778300000|2022-10-03 06:25:00|1812.34|1810.84|1813.28|1811.78|1813.28|1811.78|1811.9|1810.4|0
1664778600000|2022-10-03 06:30:00|1813.06|1811.56|1810.99|1809.59|1813.29|1811.79|1810.99|1809.59|39
1664778900000|2022-10-03 06:35:00|1810.87|1809.47|1808.24|1806.84|1810.87|1809.47|1808.12|1806.72|112
1664779200000|2022-10-03 06:40:00|1808.12|1806.72|1810.87|1809.47|1810.87|1809.47|1808.12|1806.72|75
1664779500000|2022-10-03 06:45:00|1810.62|1809.22|1809.62|1808.22|1810.62|1809.22|1809.24|1807.84|32
1664779800000|2022-10-03 06:50:00|1809.74|1808.34|1811.62|1810.22|1811.62|1810.22|1809.62|1808.22|28
1664780100000|2022-10-03 06:55:00|1811.24|1809.74|1812.18|1810.68|1812.56|1811.06|1810.8|1809.3|0
1664780400000|2022-10-03 07:00:00|1812.17|1810.67|1797.79|1797.29|1812.17|1810.67|1795.17|1794.67|8243
1664780700000|2022-10-03 07:05:00|1797.17|1796.67|1792.17|1791.67|1801.04|1800.54|1790.17|1789.67|5199
1664781000000|2022-10-03 07:10:00|1792.04|1791.54|1791.79|1791.29|1792.42|1791.92|1784.42|1783.92|3960
1664781300000|2022-10-03 07:15:00|1791.67|1791.17|1800.29|1799.79|1801.04|1800.54|1790.92|1790.42|4018
1664781600000|2022-10-03 07:20:00|1800.42|1799.92|1800.67|1800.17|1804.04|1803.54|1798.04|1797.54|5244
1664781900000|2022-10-03 07:25:00|1800.54|1800.04|1801.92|1801.42|1804.29|1803.79|1800.42|1799.92|2363
1664782200000|2022-10-03 07:30:00|1801.79|1801.29|1796.92|1796.42|1802.42|1801.92|1793.92|1793.42|2680
1664782500000|2022-10-03 07:35:00|1796.79|1796.29|1791.67|1791.17|1796.92|1796.42|1791.42|1790.92|2245
1664782800000|2022-10-03 07:40:00|1791.92|1791.42|1790.92|1790.42|1793.67|1793.17|1789.92|1789.42|1936
1664783100000|2022-10-03 07:45:00|1790.67|1790.17|1791.04|1790.54|1791.92|1791.42|1789.42|1788.92|1356
1664783400000|2022-10-03 07:50:00|1791.17|1790.67|1787.29|1786.79|1791.92|1791.42|1787.04|1786.54|1228
1664783700000|2022-10-03 07:55:00|1787.42|1786.92|1788.42|1787.92|1790.42|1789.92|1786.92|1786.42|1116
1664784000000|2022-10-03 08:00:00|1788.17|1787.67|1783.67|1783.17|1788.17|1787.67|1782.04|1781.54|2842
1664784300000|2022-10-03 08:05:00|1783.79|1783.29|1784.42|1783.92|1786.67|1786.17|1781.92|1781.42|1704
1664784600000|2022-10-03 08:10:00|1784.17|1783.67|1788.17|1787.67|1789.42|1788.92|1783.92|1783.42|3045
1664784900000|2022-10-03 08:15:00|1787.92|1787.42|1789.04|1788.54|1790.17|1789.67|1787.42|1786.92|1757
1664785200000|2022-10-03 08:20:00|1788.92|1788.42|1788.17|1787.67|1790.04|1789.54|1785.67|1785.17|1106
1664785500000|2022-10-03 08:25:00|1787.92|1787.42|1786.17|1785.67|1789.04|1788.54|1785.17|1784.67|871
1664785800000|2022-10-03 08:30:00|1785.92|1785.42|1786.67|1786.17|1787.17|1786.67|1781.42|1780.92|1739
1664786100000|2022-10-03 08:35:00|1786.79|1786.29|1785.92|1785.42|1787.67|1787.17|1784.17|1783.67|1428
1664786400000|2022-10-03 08:40:00|1785.79|1785.29|1786.42|1785.92|1787.92|1787.42|1784.92|1784.42|783
1664786700000|2022-10-03 08:45:00|1786.17|1785.67|1786.04|1785.54|1787.67|1787.17|1784.92|1784.42|738
1664787000000|2022-10-03 08:50:00|1785.92|1785.42|1787.17|1786.67|1787.67|1787.17|1785.17|1784.67|753
1664787300000|2022-10-03 08:55:00|1787.29|1786.79|1786.92|1786.42|1787.92|1787.42|1786.17|1785.67|599
1664787600000|2022-10-03 09:00:00|1786.67|1786.17|1782.17|1781.67|1786.79|1786.29|1781.42|1780.92|1858
1664787900000|2022-10-03 09:05:00|1782.04|1781.54|1780.67|1780.17|1782.92|1782.42|1779.29|1778.79|2182
1664788200000|2022-10-03 09:10:00|1780.42|1779.92|1783.67|1783.17|1784.17|1783.67|1780.42|1779.92|1279
1664788500000|2022-10-03 09:15:00|1783.92|1783.42|1785.17|1784.67|1786.17|1785.67|1783.42|1782.92|1417
1664788800000|2022-10-03 09:20:00|1784.92|1784.42|1790.42|1789.92|1791.67|1791.17|1784.92|1784.42|1662
1664789100000|2022-10-03 09:25:00|1790.17|1789.67|1794.29|1793.79|1794.67|1794.17|1789.67|1789.17|1722
1664789400000|2022-10-03 09:30:00|1794.17|1793.67|1795.67|1795.17|1796.67|1796.17|1794.17|1793.67|1360
1664789700000|2022-10-03 09:35:00|1795.79|1795.29|1793.67|1793.17|1797.42|1796.92|1793.67|1793.17|1715
1664790000000|2022-10-03 09:40:00|1793.92|1793.42|1791.92|1791.42|1794.42|1793.92|1791.17|1790.67|1580
1664790300000|2022-10-03 09:45:00|1791.67|1791.17|1793.17|1792.67|1793.92|1793.42|1791.67|1791.17|668
1664790600000|2022-10-03 09:50:00|1792.92|1792.42|1793.54|1793.04|1794.04|1793.54|1791.04|1790.54|1207
1664790900000|2022-10-03 09:55:00|1793.67|1793.17|1793.67|1793.17|1794.42|1793.92|1792.92|1792.42|832
1664791200000|2022-10-03 10:00:00|1793.79|1793.29|1795.17|1794.67|1795.42|1794.92|1793.04|1792.54|450
1664791500000|2022-10-03 10:05:00|1795.04|1794.54|1795.54|1795.04|1795.92|1795.42|1793.17|1792.67|452
1664791800000|2022-10-03 10:10:00|1795.67|1795.17|1797.92|1797.42|1799.17|1798.67|1795.42|1794.92|1413
1664792100000|2022-10-03 10:15:00|1798.04|1797.54|1799.17|1798.67|1799.17|1798.67|1797.17|1796.67|1001
1664792400000|2022-10-03 10:20:00|1799.42|1798.92|1799.67|1799.17|1800.17|1799.67|1798.67|1798.17|877
1664792700000|2022-10-03 10:25:00|1799.54|1799.04|1802.67|1802.17|1802.67|1802.17|1798.67|1798.17|670
1664793000000|2022-10-03 10:30:00|1802.54|1802.04|1802.54|1802.04|1802.92|1802.42|1801.42|1800.92|625
1664793300000|2022-10-03 10:35:00|1802.67|1802.17|1802.04|1801.54|1803.42|1802.92|1801.92|1801.42|621
1664793600000|2022-10-03 10:40:00|1801.92|1801.42|1802.42|1801.92|1803.17|1802.67|1801.67|1801.17|368
1664793900000|2022-10-03 10:45:00|1802.29|1801.79|1803.79|1803.29|1803.79|1803.29|1801.17|1800.67|1137
1664794200000|2022-10-03 10:50:00|1803.92|1803.42|1804.42|1803.92|1804.42|1803.92|1801.79|1801.29|616
1664794500000|2022-10-03 10:55:00|1804.17|1803.67|1805.29|1804.79|1805.42|1804.92|1804.17|1803.67|529
1664794800000|2022-10-03 11:00:00|1805.42|1804.92|1804.92|1804.42|1805.92|1805.42|1803.67|1803.17|1155
1664795100000|2022-10-03 11:05:00|1804.67|1804.17|1805.54|1805.04|1806.17|1805.67|1804.17|1803.67|556
1664795400000|2022-10-03 11:10:00|1805.42|1804.92|1805.67|1805.17|1805.67|1805.17|1803.67|1803.17|905
1664795700000|2022-10-03 11:15:00|1805.79|1805.29|1805.67|1805.17|1807.67|1807.17|1805.17|1804.67|673
1664796000000|2022-10-03 11:20:00|1805.92|1805.42|1806.92|1806.42|1806.92|1806.42|1805.42|1804.92|450
1664796300000|2022-10-03 11:25:00|1807.29|1806.79|1807.29|1806.79|1808.17|1807.67|1806.42|1805.92|574
1664796600000|2022-10-03 11:30:00|1807.17|1806.67|1808.92|1808.42|1808.92|1808.42|1806.17|1805.67|530
1664796900000|2022-10-03 11:35:00|1808.79|1808.29|1809.67|1809.17|1810.92|1810.42|1808.79|1808.29|742
1664797200000|2022-10-03 11:40:00|1809.92|1809.42|1809.67|1809.17|1811.17|1810.67|1808.42|1807.92|632
1664797500000|2022-10-03 11:45:00|1809.79|1809.29|1810.67|1810.17|1812.67|1812.17|1809.67|1809.17|881
1664797800000|2022-10-03 11:50:00|1810.92|1810.42|1810.17|1809.67|1811.67|1811.17|1809.92|1809.42|678
1664798100000|2022-10-03 11:55:00|1810.04|1809.54|1814.42|1813.92|1814.42|1813.92|1809.92|1809.42|975
1664798400000|2022-10-03 12:00:00|1814.67|1814.17|1815.92|1815.42|1817.17|1816.67|1814.42|1813.92|1815
1664798700000|2022-10-03 12:05:00|1815.79|1815.29|1814.92|1814.42|1816.42|1815.92|1813.67|1813.17|1065
1664799000000|2022-10-03 12:10:00|1814.67|1814.17|1814.67|1814.17|1815.17|1814.67|1813.17|1812.67|472
1664799300000|2022-10-03 12:15:00|1814.42|1813.92|1812.67|1812.17|1815.17|1814.67|1812.67|1812.17|855
1664799600000|2022-10-03 12:20:00|1812.42|1811.92|1813.67|1813.17|1814.67|1814.17|1812.42|1811.92|949
1664799900000|2022-10-03 12:25:00|1813.42|1812.92|1812.67|1812.17|1813.67|1813.17|1812.67|1812.17|636
1664800200000|2022-10-03 12:30:00|1812.79|1812.29|1817.17|1816.67|1817.42|1816.92|1811.92|1811.42|923
1664800500000|2022-10-03 12:35:00|1817.29|1816.79|1818.67|1818.17|1818.92|1818.42|1815.67|1815.17|895
1664800800000|2022-10-03 12:40:00|1818.79|1818.29|1819.67|1819.17|1821.17|1820.67|1818.67|1818.17|1172
1664801100000|2022-10-03 12:45:00|1819.92|1819.42|1820.54|1820.04|1821.42|1820.92|1819.67|1819.17|576
1664801400000|2022-10-03 12:50:00|1820.67|1820.17|1821.17|1820.67|1822.17|1821.67|1820.42|1819.92|636
1664801700000|2022-10-03 12:55:00|1821.29|1820.79|1819.92|1819.42|1822.42|1821.92|1819.42|1818.92|580
1664802000000|2022-10-03 13:00:00|1820.17|1819.67|1820.54|1820.04|1821.92|1821.42|1819.79|1819.29|496
1664802300000|2022-10-03 13:05:00|1820.42|1819.92|1819.92|1819.42|1820.67|1820.17|1819.17|1818.67|419
1664802600000|2022-10-03 13:10:00|1820.04|1819.54|1822.29|1821.79|1822.67|1822.17|1819.92|1819.42|529
1664802900000|2022-10-03 13:15:00|1822.17|1821.67|1823.67|1823.17|1823.67|1823.17|1821.54|1821.04|657
1664803200000|2022-10-03 13:20:00|1823.54|1823.04|1824.17|1823.67|1824.92|1824.42|1823.42|1822.92|686
1664803500000|2022-10-03 13:25:00|1823.92|1823.42|1823.92|1823.42|1824.42|1823.92|1822.92|1822.42|570
1664803800000|2022-10-03 13:30:00|1823.79|1823.29|1819.42|1818.92|1824.17|1823.67|1818.17|1817.67|1514
1664804100000|2022-10-03 13:35:00|1819.29|1818.79|1816.92|1816.42|1820.17|1819.67|1816.79|1816.29|1406
1664804400000|2022-10-03 13:40:00|1817.04|1816.54|1822.67|1822.17|1822.92|1822.42|1815.67|1815.17|892
1664804700000|2022-10-03 13:45:00|1822.54|1822.04|1827.79|1827.29|1829.17|1828.67|1822.54|1822.04|1892
1664805000000|2022-10-03 13:50:00|1827.92|1827.42|1827.92|1827.42|1828.79|1828.29|1825.92|1825.42|2171
1664805300000|2022-10-03 13:55:00|1827.79|1827.29|1824.29|1823.79|1828.29|1827.79|1823.67|1823.17|2279
1664805600000|2022-10-03 14:00:00|1825.79|1825.29|1825.42|1824.92|1829.79|1829.29|1825.42|1824.92|2575
1664805900000|2022-10-03 14:05:00|1825.54|1825.04|1831.67|1831.17|1833.79|1833.29|1825.42|1824.92|1604
1664806200000|2022-10-03 14:10:00|1831.79|1831.29|1830.67|1830.17|1832.67|1832.17|1830.17|1829.67|1669
1664806500000|2022-10-03 14:15:00|1830.54|1830.04|1832.54|1832.04|1833.42|1832.92|1828.67|1828.17|1532
1664806800000|2022-10-03 14:20:00|1832.42|1831.92|1833.42|1832.92|1833.92|1833.42|1831.42|1830.92|1603
1664807100000|2022-10-03 14:25:00|1833.29|1832.79|1828.17|1827.67|1834.17|1833.67|1828.17|1827.67|1742
1664807400000|2022-10-03 14:30:00|1828.42|1827.92|1829.92|1829.42|1830.67|1830.17|1826.92|1826.42|1925
1664807700000|2022-10-03 14:35:00|1830.04|1829.54|1831.42|1830.92|1832.67|1832.17|1829.92|1829.42|2236
1664808000000|2022-10-03 14:40:00|1831.67|1831.17|1829.54|1829.04|1831.92|1831.42|1828.17|1827.67|1836
1664808300000|2022-10-03 14:45:00|1829.42|1828.92|1831.67|1831.17|1832.42|1831.92|1829.42|1828.92|1223
1664808600000|2022-10-03 14:50:00|1831.79|1831.29|1830.67|1830.17|1832.04|1831.54|1828.17|1827.67|1327
1664808900000|2022-10-03 14:55:00|1830.79|1830.29|1831.42|1830.92|1831.92|1831.42|1829.92|1829.42|1435
1664809200000|2022-10-03 15:00:00|1831.17|1830.67|1830.67|1830.17|1832.42|1831.92|1829.92|1829.42|1429
1664809500000|2022-10-03 15:05:00|1830.92|1830.42|1833.67|1833.17|1833.67|1833.17|1830.17|1829.67|1727
1664809800000|2022-10-03 15:10:00|1833.92|1833.42|1832.17|1831.67|1834.42|1833.92|1829.92|1829.42|1587
1664810100000|2022-10-03 15:15:00|1832.29|1831.79|1832.92|1832.42|1834.17|1833.67|1831.67|1831.17|1978
1664810400000|2022-10-03 15:20:00|1832.67|1832.17|1833.49|1831.99|1833.61|1832.79|1831.92|1831.42|3339
1664810700000|2022-10-03 15:25:00|1833.5|1832|1833.1|1831.6|1833.92|1832.42|1832.17|1830.67|1317
1664811000000|2022-10-03 15:30:00|1832.67|1831.17|1832.99|1831.59|1836.74|1835.34|1830.49|1829.09|816
1664811300000|2022-10-03 15:35:00|1833.12|1831.72|1832.37|1830.97|1833.99|1832.59|1830.87|1829.47|1397
1664811600000|2022-10-03 15:40:00|1832.12|1830.72|1830.87|1829.47|1832.37|1830.97|1830.12|1828.72|24
1664811900000|2022-10-03 15:45:00|1830.74|1829.34|1831.12|1829.72|1831.37|1829.97|1830.49|1829.09|50
1664812200000|2022-10-03 15:50:00|1831.24|1829.84|1832.24|1830.84|1832.62|1831.22|1831.12|1829.72|27
1664812500000|2022-10-03 15:55:00|1832.12|1830.72|1830.66|1829.16|1832.12|1830.72|1830.24|1828.84|15
1664812800000|2022-10-03 16:00:00|1830.67|1829.17|1832.85|1831.35|1832.86|1831.36|1830.67|1829.17|0
1664813100000|2022-10-03 16:05:00|1832.86|1831.36|1833.78|1832.28|1833.78|1832.28|1831.98|1830.48|0
1664813400000|2022-10-03 16:10:00|1833.77|1832.27|1833.74|1832.24|1835.48|1833.98|1833.34|1831.84|0
1664813700000|2022-10-03 16:15:00|1833.73|1832.23|1832.81|1831.31|1833.76|1832.26|1832.36|1830.86|0
1664814000000|2022-10-03 16:20:00|1833.24|1831.74|1833.09|1831.59|1833.24|1831.74|1830.46|1828.96|0
1664814300000|2022-10-03 16:25:00|1832.88|1831.38|1831.28|1829.78|1833.55|1832.05|1830.85|1829.35|0
1664814600000|2022-10-03 16:30:00|1831.27|1829.77|1832.03|1830.53|1832.03|1830.53|1830.24|1828.74|0
1664814900000|2022-10-03 16:35:00|1832.02|1830.52|1832.03|1830.53|1832.46|1830.96|1830.69|1829.19|0
1664815200000|2022-10-03 16:40:00|1832.04|1830.54|1831.61|1830.11|1832.48|1830.98|1831.15|1829.65|0
1664815500000|2022-10-03 16:45:00|1831.39|1829.89|1830.74|1829.24|1831.62|1830.12|1830.73|1829.23|0
1664815800000|2022-10-03 16:50:00|1830.75|1829.25|1829.85|1828.35|1831.17|1829.67|1829.37|1827.87|0
1664816100000|2022-10-03 16:55:00|1829.84|1828.34|1831.18|1829.68|1831.61|1830.11|1828.97|1827.47|0
1664816400000|2022-10-03 17:00:00|1831.17|1829.67|1831.62|1830.12|1832.07|1830.57|1830.74|1829.24|0
1664816700000|2022-10-03 17:05:00|1832.04|1830.54|1833.62|1832.12|1833.84|1832.34|1831.6|1830.1|0
1664817000000|2022-10-03 17:10:00|1833.83|1832.33|1832.17|1830.67|1833.84|1832.34|1831.72|1830.22|0
1664817300000|2022-10-03 17:15:00|1832.18|1830.68|1832.76|1831.26|1833.43|1831.93|1832.16|1830.66|0
1664817600000|2022-10-03 17:20:00|1832.97|1831.47|1834.8|1833.3|1835.25|1833.75|1832.54|1831.04|0
1664817900000|2022-10-03 17:25:00|1834.81|1833.31|1833.97|1832.47|1835.65|1834.15|1833.53|1832.03|0
1664818200000|2022-10-03 17:30:00|1833.98|1832.48|1835.76|1834.26|1835.78|1834.28|1833.97|1832.47|0
1664818500000|2022-10-03 17:35:00|1835.75|1834.25|1835.24|1833.74|1835.76|1834.26|1834.81|1833.31|0
1664818800000|2022-10-03 17:40:00|1835.25|1833.75|1835.26|1833.76|1835.7|1834.2|1834.82|1833.32|0
1664819100000|2022-10-03 17:45:00|1835.25|1833.75|1835.29|1833.79|1836.16|1834.66|1834.84|1833.34|0
1664819400000|2022-10-03 17:50:00|1835.28|1833.78|1834.57|1833.07|1835.29|1833.79|1834.4|1832.9|0
1664819700000|2022-10-03 17:55:00|1834.56|1833.06|1834.56|1833.06|1834.57|1833.07|1834.12|1832.62|0
1664820000000|2022-10-03 18:00:00|1834.57|1833.07|1835.47|1833.97|1835.9|1834.4|1834.14|1832.64|0
1664820300000|2022-10-03 18:05:00|1835.48|1833.98|1835.89|1834.39|1836.8|1835.3|1835.23|1833.73|0
1664820600000|2022-10-03 18:10:00|1836.1|1834.6|1836.61|1835.11|1836.62|1835.12|1835.67|1834.17|0
1664820900000|2022-10-03 18:15:00|1836.6|1835.1|1837.04|1835.54|1837.05|1835.55|1836.17|1834.67|0
1664821200000|2022-10-03 18:20:00|1837.47|1835.97|1837.47|1835.97|1837.92|1836.42|1837.02|1835.52|0
1664821500000|2022-10-03 18:25:00|1837.48|1835.98|1839.48|1837.98|1839.7|1838.2|1837.02|1835.52|0
1664821800000|2022-10-03 18:30:00|1839.47|1837.97|1839.74|1838.24|1840.17|1838.67|1839.25|1837.75|0
1664822100000|2022-10-03 18:35:00|1839.73|1838.23|1839.76|1838.26|1840.18|1838.68|1839.31|1837.81|0
1664822400000|2022-10-03 18:40:00|1839.75|1838.25|1840.31|1838.81|1840.31|1838.81|1839.42|1837.92|0
1664822700000|2022-10-03 18:45:00|1840.3|1838.8|1839.66|1838.16|1840.3|1838.8|1839.65|1838.15|0
1664823000000|2022-10-03 18:50:00|1839.67|1838.17|1840.15|1838.65|1840.58|1839.08|1839.66|1838.16|0
1664823300000|2022-10-03 18:55:00|1840.58|1839.08|1841.39|1839.89|1842.31|1840.81|1840.56|1839.06|0
1664823600000|2022-10-03 19:00:00|1841.4|1839.9|1840.06|1838.56|1841.4|1839.9|1840.04|1838.54|0
1664823900000|2022-10-03 19:05:00|1840.05|1838.55|1840.73|1839.23|1841.38|1839.88|1840.05|1838.55|0
1664824200000|2022-10-03 19:10:00|1840.94|1839.44|1839.66|1838.16|1840.94|1839.44|1839.22|1837.72|0
1664824500000|2022-10-03 19:15:00|1839.65|1838.15|1839.62|1838.12|1839.65|1838.15|1838.31|1836.81|0
1664824800000|2022-10-03 19:20:00|1839.63|1838.13|1840.52|1839.02|1840.52|1839.02|1839.61|1838.11|0
1664825100000|2022-10-03 19:25:00|1840.51|1839.01|1839.68|1838.18|1840.97|1839.47|1839.67|1838.17|0
1664825400000|2022-10-03 19:30:00|1839.67|1838.17|1838.71|1837.21|1840.13|1838.63|1838.26|1836.76|0
1664825700000|2022-10-03 19:35:00|1838.7|1837.2|1839.12|1837.62|1839.59|1838.09|1838.26|1836.76|0
1664826000000|2022-10-03 19:40:00|1839.11|1837.61|1838.57|1837.07|1839.54|1838.04|1838.57|1837.07|0
1664826300000|2022-10-03 19:45:00|1838.56|1837.06|1837.7|1836.2|1838.76|1837.26|1837.2|1835.7|0
1664826600000|2022-10-03 19:50:00|1837.71|1836.21|1836.8|1835.3|1837.71|1836.21|1835.9|1834.4|0
1664826900000|2022-10-03 19:55:00|1836.79|1835.29|1835.74|1834.24|1836.79|1835.29|1834.17|1832.67|0
1664827200000|2022-10-03 20:00:00|1836.67|1835.17|1838.14|1836.64|1838.76|1837.26|1836.19|1834.69|0
1664827500000|2022-10-03 20:05:00|1838.15|1836.65|1838.15|1836.65|1839|1837.5|1838.06|1836.56|0
1664827800000|2022-10-03 20:10:00|1838.28|1836.78|1838.15|1836.65|1839.24|1837.74|1837.97|1836.47|0
1664828100000|2022-10-03 20:15:00|1838.28|1836.78|1837.97|1836.47|1838.72|1837.22|1837.88|1836.38|0
1664828400000|2022-10-03 20:20:00|1838.01|1836.51|1838.28|1836.78|1838.36|1836.86|1838.01|1836.51|0
1664828700000|2022-10-03 20:25:00|1838.27|1836.77|1838.66|1837.16|1838.75|1837.25|1838.05|1836.55|0
1664829000000|2022-10-03 20:30:00|1838.71|1837.21|1838.66|1837.16|1838.84|1837.34|1838.53|1837.03|0
1664829300000|2022-10-03 20:35:00|1838.71|1837.21|1838.53|1837.03|1838.97|1837.47|1838.35|1836.85|0
1664829600000|2022-10-03 20:40:00|1838.49|1836.99|1838.27|1836.77|1838.53|1837.03|1838.14|1836.64|0
1664829900000|2022-10-03 20:45:00|1838.26|1836.76|1838.05|1836.55|1838.35|1836.85|1838|1836.5|0
1664830200000|2022-10-03 20:50:00|1838.09|1836.59|1837.96|1836.46|1838.09|1836.59|1837.87|1836.37|0
1664830500000|2022-10-03 20:55:00|1837.87|1836.37|1837.96|1836.46|1838.05|1836.55|1837.74|1836.24|0
1664830800000|2022-10-03 21:00:00|1838|1836.5|1837.75|1836.25|1838.05|1836.55|1837.58|1836.08|0
1664831100000|2022-10-03 21:05:00|1837.76|1836.26|1837.8|1836.3|1837.84|1836.34|1837.75|1836.25|0
1664831400000|2022-10-03 21:10:00|1837.75|1836.25|1837.89|1836.39|1837.93|1836.43|1837.75|1836.25|0
1664831700000|2022-10-03 21:15:00|1837.93|1836.43|1837.84|1836.34|1837.93|1836.43|1837.8|1836.3|0
1664832000000|2022-10-03 21:20:00|1837.8|1836.3|1837.97|1836.47|1838.02|1836.52|1837.8|1836.3|0
1664832300000|2022-10-03 21:25:00|1837.98|1836.48|1838.1|1836.6|1838.28|1836.78|1837.98|1836.48|0
1664832600000|2022-10-03 21:30:00|1838.11|1836.61|1838.24|1836.74|1838.24|1836.74|1838.11|1836.61|0
1664832900000|2022-10-03 21:35:00|1838.28|1836.78|1837.93|1836.43|1838.28|1836.78|1837.84|1836.34|0
1664833200000|2022-10-03 21:40:00|1838.02|1836.52|1837.97|1836.47|1838.02|1836.52|1837.84|1836.34|0
1664833500000|2022-10-03 21:45:00|1837.89|1836.39|1838.15|1836.65|1838.15|1836.65|1837.89|1836.39|0
1664833800000|2022-10-03 21:50:00|1838.19|1836.69|1838.1|1836.6|1838.19|1836.69|1838.06|1836.56|0
1664834100000|2022-10-03 21:55:00|1838.11|1836.61|1838.28|1836.78|1838.28|1836.78|1838.06|1836.56|0
1664834400000|2022-10-03 22:00:00|1838.29|1836.79|1839.31|1837.81|1840.22|1838.72|1838.29|1836.79|0
1664834700000|2022-10-03 22:05:00|1839.23|1837.73|1839.58|1838.08|1839.71|1838.21|1839.01|1837.51|0
1664835000000|2022-10-03 22:10:00|1839.71|1838.21|1839.01|1837.51|1839.8|1838.3|1839.01|1837.51|0
1664835300000|2022-10-03 22:15:00|1839|1837.5|1838.26|1836.76|1839.09|1837.59|1838.22|1836.72|0
1664835600000|2022-10-03 22:20:00|1838.3|1836.8|1838.06|1836.56|1838.39|1836.89|1837.82|1836.32|0
1664835900000|2022-10-03 22:25:00|1838.05|1836.55|1837.05|1835.55|1838.19|1836.69|1836.87|1835.37|0
1664836200000|2022-10-03 22:30:00|1837.18|1835.68|1835.2|1833.7|1837.27|1835.77|1834.59|1833.09|0
1664836500000|2022-10-03 22:35:00|1835.21|1833.71|1834.85|1833.35|1835.69|1834.19|1834.68|1833.18|0
1664836800000|2022-10-03 22:40:00|1834.9|1833.4|1836.56|1835.06|1836.96|1835.46|1834.9|1833.4|0
1664837100000|2022-10-03 22:45:00|1836.57|1835.07|1835.77|1834.27|1837.09|1835.59|1835.69|1834.19|0
1664837400000|2022-10-03 22:50:00|1835.78|1834.28|1836.17|1834.67|1836.17|1834.67|1835.78|1834.28|0
1664837700000|2022-10-03 22:55:00|1836.08|1834.58|1836.17|1834.67|1836.96|1835.46|1835.99|1834.49|0
1664838000000|2022-10-03 23:00:00|1836.3|1834.8|1837.66|1836.16|1837.88|1836.38|1835.99|1834.49|0
1664838300000|2022-10-03 23:05:00|1837.79|1836.29|1837.79|1836.29|1837.88|1836.38|1837.09|1835.59|0
1664838600000|2022-10-03 23:10:00|1837.88|1836.38|1837.79|1836.29|1838.27|1836.77|1837.09|1835.59|0
1664838900000|2022-10-03 23:15:00|1837.84|1836.34|1839.15|1837.65|1839.15|1837.65|1837.79|1836.29|0
1664839200000|2022-10-03 23:20:00|1839.11|1837.61|1839.94|1838.44|1840.55|1839.05|1838.89|1837.39|0
1664839500000|2022-10-03 23:25:00|1839.9|1838.4|1840.16|1838.66|1840.38|1838.88|1839.55|1838.05|0
1664839800000|2022-10-03 23:30:00|1840.25|1838.75|1839.92|1838.42|1840.95|1839.45|1839.77|1838.27|0
1664840100000|2022-10-03 23:35:00|1839.84|1838.34|1839.56|1838.06|1840.01|1838.51|1839.43|1837.93|0
1664840400000|2022-10-03 23:40:00|1839.61|1838.11|1839.65|1838.15|1840.44|1838.94|1839.12|1837.62|0
1664840700000|2022-10-03 23:45:00|1839.74|1838.24|1841.1|1839.6|1841.23|1839.73|1839.34|1837.84|0
1664841000000|2022-10-03 23:50:00|1841.05|1839.55|1840.24|1838.74|1841.49|1839.99|1839.94|1838.44|0
1664841300000|2022-10-03 23:55:00|1840.25|1838.75|1841.16|1839.66|1841.25|1839.75|1840.11|1838.61|0
1664841600000|2022-10-04 00:00:00|1841.12|1839.62|1840.98|1839.48|1841.34|1839.84|1840.28|1838.78|0
1664841900000|2022-10-04 00:05:00|1840.99|1839.49|1842.36|1840.86|1842.36|1840.86|1840.99|1839.49|0
1664842200000|2022-10-04 00:10:00|1842.37|1840.87|1841.98|1840.48|1842.67|1841.17|1840.67|1839.17|0
1664842500000|2022-10-04 00:15:00|1841.94|1840.44|1847.29|1845.79|1848.16|1846.66|1841.81|1840.31|0
1664842800000|2022-10-04 00:20:00|1847.72|1846.22|1845.99|1844.49|1848.15|1846.65|1845.98|1844.48|0
1664843100000|2022-10-04 00:25:00|1845.98|1844.48|1846.84|1845.34|1846.86|1845.36|1845.98|1844.48|0
1664843400000|2022-10-04 00:30:00|1846.85|1845.35|1846.41|1844.91|1846.85|1845.35|1846.2|1844.7|0
1664843700000|2022-10-04 00:35:00|1846.4|1844.9|1846.39|1844.89|1846.82|1845.32|1845.53|1844.03|0
1664844000000|2022-10-04 00:40:00|1846.6|1845.1|1845.95|1844.45|1846.83|1845.33|1845.52|1844.02|0
1664844300000|2022-10-04 00:45:00|1845.73|1844.23|1847.23|1845.73|1847.24|1845.74|1845.73|1844.23|0
1664844600000|2022-10-04 00:50:00|1847.24|1845.74|1848.52|1847.02|1848.53|1847.03|1846.8|1845.3|0
1664844900000|2022-10-04 00:55:00|1848.53|1847.03|1849.03|1847.53|1849.84|1848.34|1848.37|1846.87|0
1664845200000|2022-10-04 01:00:00|1849.02|1847.52|1849.02|1847.52|1849.45|1847.95|1848.59|1847.09|0
1664845500000|2022-10-04 01:05:00|1849.01|1847.51|1849.02|1847.52|1849.45|1847.95|1848.59|1847.09|0
1664845800000|2022-10-04 01:10:00|1849.03|1847.53|1848.14|1846.64|1849.03|1847.53|1848.13|1846.63|0
1664846100000|2022-10-04 01:15:00|1848.13|1846.63|1849.86|1848.36|1849.87|1848.37|1847.71|1846.21|0
1664846400000|2022-10-04 01:20:00|1849.43|1847.93|1849|1847.5|1850.74|1849.24|1848.57|1847.07|0
1664846700000|2022-10-04 01:25:00|1849.01|1847.51|1849.45|1847.95|1849.46|1847.96|1848.58|1847.08|0
1664847000000|2022-10-04 01:30:00|1849.44|1847.94|1849.48|1847.98|1851.22|1849.72|1849.02|1847.52|0
1664847300000|2022-10-04 01:35:00|1849.49|1847.99|1849.92|1848.42|1849.93|1848.43|1849.06|1847.56|0
1664847600000|2022-10-04 01:40:00|1849.91|1848.41|1849.79|1848.29|1850.22|1848.72|1849.48|1847.98|0
1664847900000|2022-10-04 01:45:00|1849.78|1848.28|1849.8|1848.3|1850.23|1848.73|1849.36|1847.86|0
1664848200000|2022-10-04 01:50:00|1849.81|1848.31|1849.79|1848.29|1850.24|1848.74|1849.14|1847.64|0
1664848500000|2022-10-04 01:55:00|1849.8|1848.3|1847.63|1846.13|1849.8|1848.3|1847.62|1846.12|0
1664848800000|2022-10-04 02:00:00|1847.62|1846.12|1848.05|1846.55|1848.49|1846.99|1847.62|1846.12|0
1664849100000|2022-10-04 02:05:00|1847.63|1846.13|1845.45|1843.95|1847.63|1846.13|1845.45|1843.95|0
1664849400000|2022-10-04 02:10:00|1845.46|1843.96|1845.89|1844.39|1846.33|1844.83|1845.45|1843.95|0
1664849700000|2022-10-04 02:15:00|1845.9|1844.4|1846.22|1844.72|1846.76|1845.26|1845.35|1843.85|0
1664850000000|2022-10-04 02:20:00|1846.21|1844.71|1845.36|1843.86|1846.23|1844.73|1845.36|1843.86|0
1664850300000|2022-10-04 02:25:00|1845.37|1843.87|1846.67|1845.17|1846.68|1845.18|1845.36|1843.86|0
1664850600000|2022-10-04 02:30:00|1846.68|1845.18|1847.54|1846.04|1847.54|1846.04|1846.67|1845.17|0
1664850900000|2022-10-04 02:35:00|1847.55|1846.05|1848.05|1846.55|1848.05|1846.55|1847.53|1846.03|0
1664851200000|2022-10-04 02:40:00|1847.83|1846.33|1848.05|1846.55|1848.49|1846.99|1847.62|1846.12|0
1664851500000|2022-10-04 02:45:00|1848.06|1846.56|1846.75|1845.25|1848.06|1846.56|1846.74|1845.24|0
1664851800000|2022-10-04 02:50:00|1846.76|1845.26|1848.5|1847|1848.94|1847.44|1846.76|1845.26|0
1664852100000|2022-10-04 02:55:00|1848.51|1847.01|1848.52|1847.02|1848.94|1847.44|1848.08|1846.58|0
1664852400000|2022-10-04 03:00:00|1848.94|1847.44|1848.51|1847.01|1848.94|1847.44|1848.08|1846.58|0
1664852700000|2022-10-04 03:05:00|1848.52|1847.02|1847.65|1846.15|1848.52|1847.02|1847.22|1845.72|0
1664853000000|2022-10-04 03:10:00|1847.22|1845.72|1847.67|1846.17|1848.09|1846.59|1847.22|1845.72|0
1664853300000|2022-10-04 03:15:00|1848.1|1846.6|1848.86|1847.36|1848.86|1847.36|1848.09|1846.59|0
1664853600000|2022-10-04 03:20:00|1848.85|1847.35|1848.38|1846.88|1848.85|1847.35|1847.94|1846.44|0
1664853900000|2022-10-04 03:25:00|1848.37|1846.87|1847.52|1846.02|1848.37|1846.87|1847.52|1846.02|0
1664854200000|2022-10-04 03:30:00|1847.53|1846.03|1850.1|1848.6|1850.1|1848.6|1847.53|1846.03|0
1664854500000|2022-10-04 03:35:00|1850.11|1848.61|1850.96|1849.46|1850.97|1849.47|1850.1|1848.6|0
1664854800000|2022-10-04 03:40:00|1850.97|1849.47|1852.76|1851.26|1853.22|1851.72|1850.97|1849.47|0
1664855100000|2022-10-04 03:45:00|1852.33|1850.83|1852.68|1851.18|1853.62|1852.12|1852.33|1850.83|0
1664855400000|2022-10-04 03:50:00|1852.69|1851.19|1853.57|1852.07|1853.57|1852.07|1852.68|1851.18|0
1664855700000|2022-10-04 03:55:00|1853.99|1852.49|1854|1852.5|1854.01|1852.51|1853.36|1851.86|0
1664856000000|2022-10-04 04:00:00|1854.01|1852.51|1854.06|1852.56|1854.49|1852.99|1853.99|1852.49|0
1664856300000|2022-10-04 04:05:00|1854.48|1852.98|1853.62|1852.12|1854.48|1852.98|1853.61|1852.11|0
1664856600000|2022-10-04 04:10:00|1853.63|1852.13|1854.05|1852.55|1854.05|1852.55|1853.18|1851.68|0
1664856900000|2022-10-04 04:15:00|1853.84|1852.34|1853.63|1852.13|1854.06|1852.56|1853.41|1851.91|0
1664857200000|2022-10-04 04:20:00|1853.62|1852.12|1854.04|1852.54|1854.52|1853.02|1853.2|1851.7|0
1664857500000|2022-10-04 04:25:00|1854.03|1852.53|1854.46|1852.96|1854.9|1853.4|1854.02|1852.52|0
1664857800000|2022-10-04 04:30:00|1854.47|1852.97|1855.85|1854.35|1855.86|1854.36|1854.23|1852.73|0
1664858100000|2022-10-04 04:35:00|1855.43|1853.93|1857.18|1855.68|1857.18|1855.68|1855.43|1853.93|0
1664858400000|2022-10-04 04:40:00|1857.17|1855.67|1856.19|1854.69|1857.18|1855.68|1856.19|1854.69|0
1664858700000|2022-10-04 04:45:00|1855.97|1854.47|1855.76|1854.26|1856.2|1854.7|1855.76|1854.26|0
1664859000000|2022-10-04 04:50:00|1855.77|1854.27|1855.67|1854.17|1856.19|1854.69|1855.32|1853.82|0
1664859300000|2022-10-04 04:55:00|1855.66|1854.16|1854.79|1853.29|1855.67|1854.17|1854.79|1853.29|0
1664859600000|2022-10-04 05:00:00|1854.36|1852.86|1854.58|1853.08|1854.8|1853.3|1853.92|1852.42|0
1664859900000|2022-10-04 05:05:00|1854.37|1852.87|1854.84|1853.34|1854.85|1853.35|1854.35|1852.85|0
1664860200000|2022-10-04 05:10:00|1854.85|1853.35|1855.73|1854.23|1855.74|1854.24|1854.85|1853.35|0
1664860500000|2022-10-04 05:15:00|1855.74|1854.24|1854.93|1853.43|1855.74|1854.24|1854.72|1853.22|0
1664860800000|2022-10-04 05:20:00|1854.92|1853.42|1853.96|1852.46|1854.92|1853.42|1853.53|1852.03|0
1664861100000|2022-10-04 05:25:00|1853.97|1852.47|1853.96|1852.46|1854.39|1852.89|1853.54|1852.04|0
1664861400000|2022-10-04 05:30:00|1853.95|1852.45|1853.94|1852.44|1854.18|1852.68|1853.5|1852|0
1664861700000|2022-10-04 05:35:00|1853.95|1852.45|1853.96|1852.46|1854.37|1852.87|1853.53|1852.03|0
1664862000000|2022-10-04 05:40:00|1853.53|1852.03|1854.42|1852.92|1854.42|1852.92|1853.53|1852.03|0
1664862300000|2022-10-04 05:45:00|1854.43|1852.93|1855.75|1854.25|1855.75|1854.25|1854.42|1852.92|0
1664862600000|2022-10-04 05:50:00|1855.74|1854.24|1854.95|1853.45|1855.75|1854.25|1854.94|1853.44|0
1664862900000|2022-10-04 05:55:00|1854.96|1853.46|1854.09|1852.59|1855.38|1853.88|1853.65|1852.15|0
1664863200000|2022-10-04 06:00:00|1853.67|1852.17|1853.2|1851.7|1854.1|1852.6|1852.76|1851.26|0
1664863500000|2022-10-04 06:05:00|1853.21|1851.71|1853.61|1852.11|1854.52|1853.02|1852.77|1851.27|0
1664863800000|2022-10-04 06:10:00|1853.62|1852.12|1852.78|1851.28|1853.63|1852.13|1852.76|1851.26|0
1664864100000|2022-10-04 06:15:00|1852.77|1851.27|1852.75|1851.25|1854.1|1852.6|1852.3|1850.8|0
1664864400000|2022-10-04 06:20:00|1852.74|1851.24|1853.64|1852.14|1853.64|1852.14|1852.31|1850.81|0
1664864700000|2022-10-04 06:25:00|1853.63|1852.13|1853.66|1852.16|1853.66|1852.16|1852.36|1850.86|0
1664865000000|2022-10-04 06:30:00|1853.23|1851.73|1857.92|1856.52|1858.54|1857.14|1853.23|1851.73|57
1664865300000|2022-10-04 06:35:00|1858.04|1856.64|1856.92|1855.52|1858.67|1857.27|1856.92|1855.52|18
1664865600000|2022-10-04 06:40:00|1857.04|1855.64|1856.79|1855.39|1857.04|1855.64|1856.54|1855.14|15
1664865900000|2022-10-04 06:45:00|1856.92|1855.52|1857.17|1855.77|1857.17|1855.77|1856.79|1855.39|9
1664866200000|2022-10-04 06:50:00|1857.04|1855.64|1858.17|1856.77|1859.04|1857.64|1857.04|1855.64|35
1664866500000|2022-10-04 06:55:00|1858.09|1856.59|1857.58|1856.08|1858.51|1857.01|1856.38|1854.88|0
1664866800000|2022-10-04 07:00:00|1858|1856.5|1859.34|1858.84|1862.84|1862.34|1855.59|1855.09|6177
1664867100000|2022-10-04 07:05:00|1858.97|1858.47|1865.72|1865.22|1866.22|1865.72|1856.47|1855.97|3961
1664867400000|2022-10-04 07:10:00|1865.97|1865.47|1869.97|1869.47|1870.22|1869.72|1865.22|1864.72|3767
1664867700000|2022-10-04 07:15:00|1869.84|1869.34|1873.97|1873.47|1874.22|1873.72|1867.97|1867.47|2788
1664868000000|2022-10-04 07:20:00|1873.72|1873.22|1874.97|1874.47|1875.97|1875.47|1873.47|1872.97|3059
1664868300000|2022-10-04 07:25:00|1874.84|1874.34|1871.72|1871.22|1875.72|1875.22|1871.59|1871.09|1793
1664868600000|2022-10-04 07:30:00|1871.47|1870.97|1872.72|1872.22|1875.22|1874.72|1870.34|1869.84|2137
1664868900000|2022-10-04 07:35:00|1873.09|1872.59|1872.47|1871.97|1875.47|1874.97|1872.34|1871.84|1269
1664869200000|2022-10-04 07:40:00|1872.42|1871.92|1871.42|1870.92|1874.42|1873.92|1869.42|1868.92|1349
1664869500000|2022-10-04 07:45:00|1871.17|1870.67|1872.42|1871.92|1873.04|1872.54|1870.42|1869.92|1782
1664869800000|2022-10-04 07:50:00|1872.29|1871.79|1871.42|1870.92|1872.67|1872.17|1870.54|1870.04|895
1664870100000|2022-10-04 07:55:00|1871.29|1870.79|1872.92|1872.42|1872.92|1872.42|1868.42|1867.92|1131
1664870400000|2022-10-04 08:00:00|1873.17|1872.67|1876.42|1875.92|1876.67|1876.17|1873.17|1872.67|1521
1664870700000|2022-10-04 08:05:00|1876.54|1876.04|1877.67|1877.17|1877.92|1877.42|1875.17|1874.67|1080
1664871000000|2022-10-04 08:10:00|1877.42|1876.92|1878.42|1877.92|1878.67|1878.17|1876.17|1875.67|1761
1664871300000|2022-10-04 08:15:00|1878.67|1878.17|1877.29|1876.79|1878.79|1878.29|1876.17|1875.67|1166
1664871600000|2022-10-04 08:20:00|1877.17|1876.67|1876.67|1876.17|1877.42|1876.92|1875.92|1875.42|911
1664871900000|2022-10-04 08:25:00|1876.54|1876.04|1878.42|1877.92|1878.67|1878.17|1875.92|1875.42|1416
1664872200000|2022-10-04 08:30:00|1878.17|1877.67|1879.42|1878.92|1879.67|1879.17|1878.17|1877.67|1313
1664872500000|2022-10-04 08:35:00|1879.17|1878.67|1881.42|1880.92|1881.42|1880.92|1878.92|1878.42|1289
1664872800000|2022-10-04 08:40:00|1881.17|1880.67|1879.29|1878.79|1881.67|1881.17|1878.67|1878.17|1058
1664873100000|2022-10-04 08:45:00|1879.42|1878.92|1881.92|1881.42|1881.92|1881.42|1879.42|1878.92|765
1664873400000|2022-10-04 08:50:00|1881.79|1881.29|1881.17|1880.67|1882.04|1881.54|1880.42|1879.92|662
1664873700000|2022-10-04 08:55:00|1880.92|1880.42|1882.42|1881.92|1883.17|1882.67|1880.42|1879.92|741
1664874000000|2022-10-04 09:00:00|1882.54|1882.04|1884.79|1884.29|1885.42|1884.92|1882.42|1881.92|1504
1664874300000|2022-10-04 09:05:00|1884.92|1884.42|1883.67|1883.17|1886.04|1885.54|1883.04|1882.54|1462
1664874600000|2022-10-04 09:10:00|1883.54|1883.04|1879.42|1878.92|1883.92|1883.42|1879.17|1878.67|1920
1664874900000|2022-10-04 09:15:00|1879.67|1879.17|1881.92|1881.42|1882.29|1881.79|1878.67|1878.17|879
1664875200000|2022-10-04 09:20:00|1882.17|1881.67|1884.17|1883.67|1884.67|1884.17|1881.42|1880.92|866
1664875500000|2022-10-04 09:25:00|1884.29|1883.79|1885.54|1885.04|1886.17|1885.67|1883.42|1882.92|665
1664875800000|2022-10-04 09:30:00|1885.42|1884.92|1883.67|1883.17|1885.92|1885.42|1882.92|1882.42|1020
1664876100000|2022-10-04 09:35:00|1883.79|1883.29|1884.17|1883.67|1884.79|1884.29|1882.54|1882.04|3036
1664876400000|2022-10-04 09:40:00|1883.92|1883.42|1884.42|1883.92|1884.92|1884.42|1883.42|1882.92|698
1664876700000|2022-10-04 09:45:00|1884.29|1883.79|1884.29|1883.79|1884.42|1883.92|1882.17|1881.67|555
1664877000000|2022-10-04 09:50:00|1884.42|1883.92|1887.17|1886.67|1888.17|1887.67|1884.29|1883.79|1138
1664877300000|2022-10-04 09:55:00|1887.67|1887.17|1886.42|1885.92|1887.92|1887.42|1886.42|1885.92|860
1664877600000|2022-10-04 10:00:00|1886.17|1885.67|1886.67|1886.17|1887.42|1886.92|1885.67|1885.17|616
1664877900000|2022-10-04 10:05:00|1886.54|1886.04|1887.17|1886.67|1887.79|1887.29|1884.67|1884.17|781
1664878200000|2022-10-04 10:10:00|1887.04|1886.54|1887.42|1886.92|1888.92|1888.42|1886.42|1885.92|895
1664878500000|2022-10-04 10:15:00|1887.29|1886.79|1890.42|1889.92|1890.42|1889.92|1886.79|1886.29|1071
1664878800000|2022-10-04 10:20:00|1890.54|1890.04|1889.42|1888.92|1890.54|1890.04|1888.42|1887.92|621
1664879100000|2022-10-04 10:25:00|1889.54|1889.04|1889.17|1888.67|1890.42|1889.92|1888.04|1887.54|689
1664879400000|2022-10-04 10:30:00|1889.29|1888.79|1889.67|1889.17|1890.67|1890.17|1888.92|1888.42|586
1664879700000|2022-10-04 10:35:00|1889.79|1889.29|1889.67|1889.17|1890.92|1890.42|1888.54|1888.04|397
1664880000000|2022-10-04 10:40:00|1889.92|1889.42|1889.92|1889.42|1890.17|1889.67|1888.67|1888.17|649
1664880300000|2022-10-04 10:45:00|1889.79|1889.29|1888.17|1887.67|1889.79|1889.29|1888.17|1887.67|454
1664880600000|2022-10-04 10:50:00|1887.92|1887.42|1886.92|1886.42|1888.79|1888.29|1886.29|1885.79|500
1664880900000|2022-10-04 10:55:00|1887.04|1886.54|1884.92|1884.42|1887.42|1886.92|1884.92|1884.42|510
1664881200000|2022-10-04 11:00:00|1884.79|1884.29|1885.54|1885.04|1886.67|1886.17|1884.67|1884.17|457
1664881500000|2022-10-04 11:05:00|1885.67|1885.17|1885.92|1885.42|1886.67|1886.17|1884.67|1884.17|770
1664881800000|2022-10-04 11:10:00|1886.04|1885.54|1885.42|1884.92|1886.92|1886.42|1885.42|1884.92|331
1664882100000|2022-10-04 11:15:00|1885.29|1884.79|1885.54|1885.04|1886.29|1885.79|1883.92|1883.42|466
1664882400000|2022-10-04 11:20:00|1885.42|1884.92|1883.67|1883.17|1885.92|1885.42|1882.92|1882.42|525
1664882700000|2022-10-04 11:25:00|1883.54|1883.04|1883.42|1882.92|1884.42|1883.92|1882.92|1882.42|374
1664883000000|2022-10-04 11:30:00|1883.54|1883.04|1885.17|1884.67|1885.17|1884.67|1883.42|1882.92|445
1664883300000|2022-10-04 11:35:00|1884.92|1884.42|1884.54|1884.04|1885.04|1884.54|1883.67|1883.17|570
1664883600000|2022-10-04 11:40:00|1884.66|1884.16|1885.79|1885.29|1885.79|1885.29|1883.41|1882.91|731
1664883900000|2022-10-04 11:45:00|1885.54|1885.04|1886.79|1886.29|1887.79|1887.29|1884.79|1884.29|645
1664884200000|2022-10-04 11:50:00|1887.04|1886.54|1888.79|1888.29|1889.29|1888.79|1886.54|1886.04|642
1664884500000|2022-10-04 11:55:00|1889.04|1888.54|1888.54|1888.04|1889.29|1888.79|1888.04|1887.54|335
1664884800000|2022-10-04 12:00:00|1888.41|1887.91|1889.79|1889.29|1890.04|1889.54|1887.79|1887.29|638
1664885100000|2022-10-04 12:05:00|1889.54|1889.04|1888.91|1888.41|1889.79|1889.29|1888.54|1888.04|336
1664885400000|2022-10-04 12:10:00|1888.79|1888.29|1889.04|1888.54|1889.29|1888.79|1887.54|1887.04|508
1664885700000|2022-10-04 12:15:00|1888.91|1888.41|1888.29|1887.79|1889.66|1889.16|1887.91|1887.41|344
1664886000000|2022-10-04 12:20:00|1888.54|1888.04|1885.29|1884.79|1888.54|1888.04|1885.04|1884.54|784
1664886300000|2022-10-04 12:25:00|1885.04|1884.54|1885.16|1884.66|1885.79|1885.29|1884.29|1883.79|505
1664886600000|2022-10-04 12:30:00|1885.04|1884.54|1885.04|1884.54|1885.54|1885.04|1883.79|1883.29|518
1664886900000|2022-10-04 12:35:00|1885.29|1884.79|1885.04|1884.54|1886.04|1885.54|1884.79|1884.29|479
1664887200000|2022-10-04 12:40:00|1885.29|1884.79|1886.54|1886.04|1887.29|1886.79|1885.04|1884.54|370
1664887500000|2022-10-04 12:45:00|1886.29|1885.79|1885.04|1884.54|1886.54|1886.04|1884.54|1884.04|369
1664887800000|2022-10-04 12:50:00|1884.91|1884.41|1885.66|1885.16|1886.54|1886.04|1884.54|1884.04|830
1664888100000|2022-10-04 12:55:00|1885.54|1885.04|1887.04|1886.54|1887.04|1886.54|1884.41|1883.91|459
1664888400000|2022-10-04 13:00:00|1886.91|1886.41|1887.54|1887.04|1888.29|1887.79|1885.79|1885.29|483
1664888700000|2022-10-04 13:05:00|1887.66|1887.16|1886.79|1886.29|1888.04|1887.54|1886.54|1886.04|434
1664889000000|2022-10-04 13:10:00|1886.91|1886.41|1885.91|1885.41|1887.04|1886.54|1885.54|1885.04|424
1664889300000|2022-10-04 13:15:00|1885.79|1885.29|1886.29|1885.79|1886.79|1886.29|1885.29|1884.79|432
1664889600000|2022-10-04 13:20:00|1886.16|1885.66|1886.04|1885.54|1886.29|1885.79|1884.79|1884.29|554
1664889900000|2022-10-04 13:25:00|1885.91|1885.41|1885.54|1885.04|1886.04|1885.54|1883.04|1882.54|954
1664890200000|2022-10-04 13:30:00|1885.79|1885.29|1889.04|1888.54|1889.66|1889.16|1885.54|1885.04|1482
1664890500000|2022-10-04 13:35:00|1889.29|1888.79|1890.29|1889.79|1890.79|1890.29|1888.04|1887.54|886
1664890800000|2022-10-04 13:40:00|1890.41|1889.91|1888.91|1888.41|1890.79|1890.29|1888.54|1888.04|1022
1664891100000|2022-10-04 13:45:00|1889.04|1888.54|1890.54|1890.04|1891.79|1891.29|1888.54|1888.04|1717
1664891400000|2022-10-04 13:50:00|1890.29|1889.79|1889.29|1888.79|1891.04|1890.54|1888.04|1887.54|1439
1664891700000|2022-10-04 13:55:00|1889.16|1888.66|1890.16|1889.66|1890.16|1889.66|1887.54|1887.04|676
1664892000000|2022-10-04 14:00:00|1890.29|1889.79|1894.91|1894.41|1896.04|1895.54|1889.54|1889.04|2105
1664892300000|2022-10-04 14:05:00|1894.79|1894.29|1894.41|1893.91|1895.54|1895.04|1891.54|1891.04|1123
1664892600000|2022-10-04 14:10:00|1894.26|1893.76|1897.01|1896.51|1897.64|1897.14|1893.64|1893.14|1741
1664892900000|2022-10-04 14:15:00|1897.14|1896.64|1896.39|1895.89|1898.14|1897.64|1896.14|1895.64|1335
1664893200000|2022-10-04 14:20:00|1896.14|1895.64|1894.89|1894.39|1896.39|1895.89|1893.01|1892.51|1874
1664893500000|2022-10-04 14:25:00|1894.76|1894.26|1894.89|1894.39|1897.14|1896.64|1893.89|1893.39|1161
1664893800000|2022-10-04 14:30:00|1895.01|1894.51|1897.89|1897.39|1898.14|1897.64|1895.01|1894.51|1345
1664894100000|2022-10-04 14:35:00|1898.01|1897.51|1898.14|1897.64|1899.14|1898.64|1897.39|1896.89|1046
1664894400000|2022-10-04 14:40:00|1898.39|1897.89|1900.14|1899.64|1901.14|1900.64|1898.14|1897.64|2211
1664894700000|2022-10-04 14:45:00|1900.01|1899.51|1898.89|1898.39|1901.14|1900.64|1898.89|1898.39|1730
1664895000000|2022-10-04 14:50:00|1899.14|1898.64|1898.14|1897.64|1900.26|1899.76|1898.01|1897.51|1660
1664895300000|2022-10-04 14:55:00|1898.26|1897.76|1901.39|1900.89|1901.64|1901.14|1898.14|1897.64|1380
1664895600000|2022-10-04 15:00:00|1901.14|1900.64|1904.39|1903.89|1904.39|1903.89|1901.14|1900.64|2393
1664895900000|2022-10-04 15:05:00|1904.14|1903.64|1907.89|1907.39|1908.39|1907.89|1903.64|1903.14|2534
1664896200000|2022-10-04 15:10:00|1907.76|1907.26|1908.39|1907.89|1908.89|1908.39|1905.89|1905.39|3239
1664896500000|2022-10-04 15:15:00|1908.26|1907.76|1910.14|1909.64|1911.39|1910.89|1908.26|1907.76|3893
1664896800000|2022-10-04 15:20:00|1910.26|1909.76|1909.71|1908.21|1911.14|1910.64|1909.39|1908.21|4954
1664897100000|2022-10-04 15:25:00|1909.28|1907.78|1909.94|1908.44|1910.87|1909.37|1909.06|1907.56|2840
1664897400000|2022-10-04 15:30:00|1910.36|1908.86|1908.59|1907.19|1910.84|1909.44|1908.46|1907.06|692
1664897700000|2022-10-04 15:35:00|1909.09|1907.69|1910.84|1909.44|1911.21|1909.81|1908.59|1907.19|118
1664898000000|2022-10-04 15:40:00|1910.71|1909.31|1908.71|1907.31|1910.71|1909.31|1908.71|1907.31|82
1664898300000|2022-10-04 15:45:00|1908.59|1907.19|1909.71|1908.31|1909.71|1908.31|1907.59|1906.19|49
1664898600000|2022-10-04 15:50:00|1910.84|1909.44|1910.84|1909.44|1910.84|1909.44|1908.96|1907.56|51
1664898900000|2022-10-04 15:55:00|1910.59|1909.19|1912.52|1911.02|1912.71|1911.31|1910.59|1909.19|69
1664899200000|2022-10-04 16:00:00|1912.51|1911.01|1912.45|1910.95|1912.94|1911.44|1912.08|1910.58|1
1664899500000|2022-10-04 16:05:00|1912.88|1911.38|1910.7|1909.2|1912.89|1911.39|1910.69|1909.19|0
1664899800000|2022-10-04 16:10:00|1910.69|1909.19|1911.58|1910.08|1912.01|1910.51|1910.26|1908.76|0
1664900100000|2022-10-04 16:15:00|1912.01|1910.51|1910.71|1909.21|1912.86|1911.36|1910.27|1908.77|0
1664900400000|2022-10-04 16:20:00|1910.7|1909.2|1909.38|1907.88|1910.72|1909.22|1909.38|1907.88|0
1664900700000|2022-10-04 16:25:00|1909.39|1907.89|1910.71|1909.21|1912.03|1910.53|1909.38|1907.88|0
1664901000000|2022-10-04 16:30:00|1910.28|1908.78|1912.01|1910.51|1912.02|1910.52|1910.27|1908.77|0
1664901300000|2022-10-04 16:35:00|1911.59|1910.09|1911.14|1909.64|1912.01|1910.51|1910.71|1909.21|0
1664901600000|2022-10-04 16:40:00|1911.13|1909.63|1909.82|1908.32|1911.14|1909.64|1909.37|1907.87|0
1664901900000|2022-10-04 16:45:00|1909.39|1907.89|1908.03|1906.53|1909.82|1908.32|1907.61|1906.11|0
1664902200000|2022-10-04 16:50:00|1908.02|1906.52|1908.01|1906.51|1909.32|1907.82|1908|1906.5|0
1664902500000|2022-10-04 16:55:00|1908.22|1906.72|1907.17|1905.67|1908.22|1906.72|1906.28|1904.78|0
1664902800000|2022-10-04 17:00:00|1907.16|1905.66|1906.31|1904.81|1907.61|1906.11|1905.85|1904.35|0
1664903100000|2022-10-04 17:05:00|1906.3|1904.8|1904.51|1903.01|1906.3|1904.8|1904.5|1903|0
1664903400000|2022-10-04 17:10:00|1904.5|1903|1902.32|1900.82|1905.82|1904.32|1902.32|1900.82|0
1664903700000|2022-10-04 17:15:00|1902.53|1901.03|1900.73|1899.23|1902.93|1901.43|1900.3|1898.8|0
1664904000000|2022-10-04 17:20:00|1900.71|1899.21|1902.47|1900.97|1903.4|1901.9|1900.25|1898.75|0
1664904300000|2022-10-04 17:25:00|1902.48|1900.98|1903.95|1902.45|1904.17|1902.67|1902.47|1900.97|0
1664904600000|2022-10-04 17:30:00|1903.94|1902.44|1903.08|1901.58|1904.42|1902.92|1903.08|1901.58|0
1664904900000|2022-10-04 17:35:00|1903.09|1901.59|1902.59|1901.09|1903.53|1902.03|1901.72|1900.22|0
1664905200000|2022-10-04 17:40:00|1902.6|1901.1|1902.17|1900.67|1902.64|1901.14|1902.16|1900.66|0
1664905500000|2022-10-04 17:45:00|1902.18|1900.68|1904.36|1902.86|1904.38|1902.88|1902.17|1900.67|0
1664905800000|2022-10-04 17:50:00|1904.35|1902.85|1905.74|1904.24|1906.61|1905.11|1903.92|1902.42|0
1664906100000|2022-10-04 17:55:00|1905.95|1904.45|1904.89|1903.39|1907.08|1905.58|1904.89|1903.39|0
1664906400000|2022-10-04 18:00:00|1904.9|1903.4|1904.48|1902.98|1905.79|1904.29|1904.46|1902.96|0
1664906700000|2022-10-04 18:05:00|1904.49|1902.99|1904.13|1902.63|1904.58|1903.08|1903.68|1902.18|0
1664907000000|2022-10-04 18:10:00|1904.14|1902.64|1902.4|1900.9|1904.58|1903.08|1901.95|1900.45|0
1664907300000|2022-10-04 18:15:00|1902.39|1900.89|1901.55|1900.05|1903.3|1901.8|1901.53|1900.03|0
1664907600000|2022-10-04 18:20:00|1901.54|1900.04|1902.87|1901.37|1902.88|1901.38|1901.54|1900.04|0
1664907900000|2022-10-04 18:25:00|1902.88|1901.38|1900.96|1899.46|1902.88|1901.38|1900.54|1899.04|0
1664908200000|2022-10-04 18:30:00|1900.95|1899.45|1902.31|1900.81|1902.77|1901.27|1900.95|1899.45|0
1664908500000|2022-10-04 18:35:00|1902.3|1900.8|1902.29|1900.79|1902.74|1901.24|1901.41|1899.91|0
1664908800000|2022-10-04 18:40:00|1902.3|1900.8|1902.75|1901.25|1902.75|1901.25|1902.28|1900.78|0
1664909100000|2022-10-04 18:45:00|1902.74|1901.24|1904.96|1903.46|1905.4|1903.9|1902.31|1900.81|0
1664909400000|2022-10-04 18:50:00|1904.97|1903.47|1905.9|1904.4|1906.36|1904.86|1904.97|1903.47|0
1664909700000|2022-10-04 18:55:00|1905.89|1904.39|1904.98|1903.48|1906.34|1904.84|1904.97|1903.47|0
1664910000000|2022-10-04 19:00:00|1904.97|1903.47|1904.52|1903.02|1905.84|1904.34|1904.07|1902.57|0
1664910300000|2022-10-04 19:05:00|1904.51|1903.01|1903.85|1902.35|1904.52|1903.02|1903.17|1901.67|0
1664910600000|2022-10-04 19:10:00|1903.64|1902.14|1903.19|1901.69|1904.07|1902.57|1901.4|1899.9|0
1664910900000|2022-10-04 19:15:00|1902.97|1901.47|1903.31|1901.81|1904.21|1902.71|1902.75|1901.25|0
1664911200000|2022-10-04 19:20:00|1903.32|1901.82|1904.18|1902.68|1904.19|1902.69|1902.41|1900.91|0
1664911500000|2022-10-04 19:25:00|1904.19|1902.69|1905.43|1903.93|1905.46|1903.96|1903.74|1902.24|0
1664911800000|2022-10-04 19:30:00|1905.42|1903.92|1903.69|1902.19|1905.42|1903.92|1903.66|1902.16|0
1664912100000|2022-10-04 19:35:00|1903.9|1902.4|1905.91|1904.41|1906.79|1905.29|1903.45|1901.95|0
1664912400000|2022-10-04 19:40:00|1906.33|1904.83|1905.45|1903.95|1906.34|1904.84|1905.01|1903.51|0
1664912700000|2022-10-04 19:45:00|1905.02|1903.52|1905.46|1903.96|1905.91|1904.41|1905|1903.5|0
1664913000000|2022-10-04 19:50:00|1905.49|1903.99|1908.23|1906.73|1908.45|1906.95|1905.49|1903.99|0
1664913300000|2022-10-04 19:55:00|1908.44|1906.94|1908.54|1907.04|1909.11|1907.61|1906.45|1904.95|0
1664913600000|2022-10-04 20:00:00|1908.88|1907.38|1909.36|1907.86|1910.17|1908.67|1907.47|1905.97|0
1664913900000|2022-10-04 20:05:00|1909.37|1907.87|1908.53|1907.03|1909.85|1908.35|1908.44|1906.94|0
1664914200000|2022-10-04 20:10:00|1908.66|1907.16|1907.54|1906.04|1909.06|1907.56|1907.41|1905.91|0
1664914500000|2022-10-04 20:15:00|1907.41|1905.91|1907.41|1905.91|1908.03|1906.53|1907.41|1905.91|0
1664914800000|2022-10-04 20:20:00|1907.32|1905.82|1907.41|1905.91|1907.54|1906.04|1907.02|1905.52|0
1664915100000|2022-10-04 20:25:00|1907.46|1905.96|1907.81|1906.31|1908.12|1906.62|1907.32|1905.82|0
1664915400000|2022-10-04 20:30:00|1908.03|1906.53|1908.03|1906.53|1908.33|1906.83|1907.63|1906.13|0
1664915700000|2022-10-04 20:35:00|1908.02|1906.52|1908.12|1906.62|1908.25|1906.75|1907.81|1906.31|0
1664916000000|2022-10-04 20:40:00|1908.11|1906.61|1907.8|1906.3|1908.27|1906.77|1907.71|1906.21|0
1664916300000|2022-10-04 20:45:00|1907.71|1906.21|1907.45|1905.95|1907.93|1906.43|1907.31|1905.81|0
1664916600000|2022-10-04 20:50:00|1907.4|1905.9|1908.02|1906.52|1908.41|1906.91|1907.4|1905.9|0
1664916900000|2022-10-04 20:55:00|1907.97|1906.47|1908.15|1906.65|1908.72|1907.22|1907.8|1906.3|0
1664917200000|2022-10-04 21:00:00|1908.06|1906.56|1907.93|1906.43|1908.15|1906.65|1907.58|1906.08|0
1664917500000|2022-10-04 21:05:00|1907.92|1906.42|1907.97|1906.47|1908.19|1906.69|1907.75|1906.25|0
1664917800000|2022-10-04 21:10:00|1907.98|1906.48|1907.89|1906.39|1908.28|1906.78|1907.84|1906.34|0
1664918100000|2022-10-04 21:15:00|1907.93|1906.43|1907.8|1906.3|1908.02|1906.52|1907.62|1906.12|0
1664918400000|2022-10-04 21:20:00|1907.89|1906.39|1908.02|1906.52|1908.06|1906.56|1907.75|1906.25|0
1664918700000|2022-10-04 21:25:00|1908.03|1906.53|1907.63|1906.13|1908.25|1906.75|1907.63|1906.13|0
1664919000000|2022-10-04 21:30:00|1907.64|1906.14|1907.81|1906.31|1907.94|1906.44|1907.64|1906.14|0
1664919300000|2022-10-04 21:35:00|1907.85|1906.35|1907.76|1906.26|1907.9|1906.4|1907.68|1906.18|0
1664919600000|2022-10-04 21:40:00|1907.81|1906.31|1907.85|1906.35|1907.94|1906.44|1907.81|1906.31|0
1664919900000|2022-10-04 21:45:00|1907.94|1906.44|1907.94|1906.44|1907.94|1906.44|1907.76|1906.26|0
1664920200000|2022-10-04 21:50:00|1907.93|1906.43|1907.76|1906.26|1907.94|1906.44|1907.68|1906.18|0
1664920500000|2022-10-04 21:55:00|1907.77|1906.27|1907.76|1906.26|1907.81|1906.31|1907.72|1906.22|0
1664920800000|2022-10-04 22:00:00|1907.75|1906.25|1906.01|1904.51|1907.89|1906.39|1905.22|1903.72|0
1664921100000|2022-10-04 22:05:00|1905.96|1904.46|1905.52|1904.02|1906.01|1904.51|1904.84|1903.34|0
1664921400000|2022-10-04 22:10:00|1905.57|1904.07|1906.22|1904.72|1906.22|1904.72|1905.52|1904.02|0
1664921700000|2022-10-04 22:15:00|1906.18|1904.68|1906.44|1904.94|1906.53|1905.03|1906.14|1904.64|0
1664922000000|2022-10-04 22:20:00|1906.31|1904.81|1906.22|1904.72|1906.44|1904.94|1905.61|1904.11|0
1664922300000|2022-10-04 22:25:00|1906.14|1904.64|1905.43|1903.93|1906.22|1904.72|1905.39|1903.89|0
1664922600000|2022-10-04 22:30:00|1905.48|1903.98|1904.82|1903.32|1905.52|1904.02|1904.64|1903.14|0
1664922900000|2022-10-04 22:35:00|1904.95|1903.45|1905.04|1903.54|1905.08|1903.58|1904.64|1903.14|0
1664923200000|2022-10-04 22:40:00|1904.99|1903.49|1905.21|1903.71|1905.52|1904.02|1904.99|1903.49|0
1664923500000|2022-10-04 22:45:00|1905.22|1903.72|1904.64|1903.14|1905.74|1904.24|1904.64|1903.14|0
1664923800000|2022-10-04 22:50:00|1904.69|1903.19|1905.08|1903.58|1905.21|1903.71|1904.64|1903.14|0
1664924100000|2022-10-04 22:55:00|1905.13|1903.63|1905.43|1903.93|1905.7|1904.2|1904.82|1903.32|0
1664924400000|2022-10-04 23:00:00|1905.42|1903.92|1904.73|1903.23|1905.42|1903.92|1904.64|1903.14|0
1664924700000|2022-10-04 23:05:00|1904.64|1903.14|1905.04|1903.54|1905.04|1903.54|1903.72|1902.22|0
1664925000000|2022-10-04 23:10:00|1905.08|1903.58|1905.52|1904.02|1905.61|1904.11|1904.73|1903.23|0
1664925300000|2022-10-04 23:15:00|1905.48|1903.98|1905.08|1903.58|1905.52|1904.02|1905.04|1903.54|0
1664925600000|2022-10-04 23:20:00|1905.13|1903.63|1905.08|1903.58|1905.21|1903.71|1904.69|1903.19|0
1664925900000|2022-10-04 23:25:00|1905.04|1903.54|1903.81|1902.31|1905.21|1903.71|1903.76|1902.26|0
1664926200000|2022-10-04 23:30:00|1903.8|1902.3|1905.13|1903.63|1905.21|1903.71|1903.72|1902.22|0
1664926500000|2022-10-04 23:35:00|1905.21|1903.71|1905.13|1903.63|1905.43|1903.93|1904.82|1903.32|0
1664926800000|2022-10-04 23:40:00|1905.21|1903.71|1905.04|1903.54|1905.43|1903.93|1904.99|1903.49|0
1664927100000|2022-10-04 23:45:00|1904.99|1903.49|1905.04|1903.54|1905.13|1903.63|1904.73|1903.23|0
1664927400000|2022-10-04 23:50:00|1905.13|1903.63|1904.77|1903.27|1905.13|1903.63|1904.42|1902.92|0
1664927700000|2022-10-04 23:55:00|1904.73|1903.23|1905.03|1903.53|1905.03|1903.53|1904.73|1903.23|0
1664928000000|2022-10-05 00:00:00|1905.02|1903.52|1904.09|1902.59|1905.02|1903.52|1903.38|1901.88|0
1664928300000|2022-10-05 00:05:00|1904.13|1902.63|1902.9|1901.4|1904.39|1902.89|1902.59|1901.09|0
1664928600000|2022-10-05 00:10:00|1902.86|1901.36|1903.77|1902.27|1903.77|1902.27|1902.77|1901.27|0
1664928900000|2022-10-05 00:15:00|1903.76|1902.26|1904.32|1902.82|1905.19|1903.69|1903.46|1901.96|0
1664929200000|2022-10-05 00:20:00|1904.31|1902.81|1903.02|1901.52|1904.32|1902.82|1902.59|1901.09|0
1664929500000|2022-10-05 00:25:00|1903.03|1901.53|1903.02|1901.52|1903.67|1902.17|1903.02|1901.52|0
1664929800000|2022-10-05 00:30:00|1903.45|1901.95|1903.03|1901.53|1904.32|1902.82|1903.02|1901.52|0
1664930100000|2022-10-05 00:35:00|1903.24|1901.74|1903.47|1901.97|1903.47|1901.97|1902.59|1901.09|0
1664930400000|2022-10-05 00:40:00|1903.46|1901.96|1903.67|1902.17|1904.76|1903.26|1903.46|1901.96|0
1664930700000|2022-10-05 00:45:00|1903.45|1901.95|1901.7|1900.2|1904.32|1902.82|1901.7|1900.2|0
1664931000000|2022-10-05 00:50:00|1902.13|1900.63|1902.13|1900.63|1902.13|1900.63|1901.25|1899.75|0
1664931300000|2022-10-05 00:55:00|1902.12|1900.62|1903.96|1902.46|1903.96|1902.46|1901.68|1900.18|0
1664931600000|2022-10-05 01:00:00|1903.54|1902.04|1903.54|1902.04|1904.19|1902.69|1903.1|1901.6|0
1664931900000|2022-10-05 01:05:00|1903.55|1902.05|1906.15|1904.65|1906.16|1904.66|1903.55|1902.05|0
1664932200000|2022-10-05 01:10:00|1906.16|1904.66|1906.59|1905.09|1906.59|1905.09|1905.72|1904.22|0
1664932500000|2022-10-05 01:15:00|1906.6|1905.1|1904.83|1903.33|1906.6|1905.1|1904.39|1902.89|0
1664932800000|2022-10-05 01:20:00|1904.84|1903.34|1904.86|1903.36|1905.73|1904.23|1904.83|1903.33|0
1664933100000|2022-10-05 01:25:00|1904.85|1903.35|1905.72|1904.22|1905.73|1904.23|1903.98|1902.48|0
1664933400000|2022-10-05 01:30:00|1905.29|1903.79|1902.67|1901.17|1905.72|1904.22|1902.44|1900.94|0
1664933700000|2022-10-05 01:35:00|1902.66|1901.16|1901.8|1900.3|1903.54|1902.04|1901.8|1900.3|0
1664934000000|2022-10-05 01:40:00|1902.22|1900.72|1901.77|1900.27|1902.22|1900.72|1900.44|1898.94|0
1664934300000|2022-10-05 01:45:00|1901.78|1900.28|1901.54|1900.04|1902.2|1900.7|1901.32|1899.82|0
1664934600000|2022-10-05 01:50:00|1901.75|1900.25|1901.52|1900.02|1902.63|1901.13|1901.31|1899.81|0
1664934900000|2022-10-05 01:55:00|1901.73|1900.23|1901.76|1900.26|1902.19|1900.69|1901.31|1899.81|0
1664935200000|2022-10-05 02:00:00|1901.75|1900.25|1903.5|1902|1903.94|1902.44|1901.75|1900.25|0
1664935500000|2022-10-05 02:05:00|1903.49|1901.99|1902.61|1901.11|1903.93|1902.43|1902.17|1900.67|0
1664935800000|2022-10-05 02:10:00|1902.6|1901.1|1902.61|1901.11|1903.05|1901.55|1902.17|1900.67|0
1664936100000|2022-10-05 02:15:00|1902.6|1901.1|1903.91|1902.41|1903.92|1902.42|1902.6|1901.1|0
1664936400000|2022-10-05 02:20:00|1903.9|1902.4|1904.56|1903.06|1904.78|1903.28|1903.48|1901.98|0
1664936700000|2022-10-05 02:25:00|1904.35|1902.85|1904.36|1902.86|1905.66|1904.16|1904.35|1902.85|0
1664937000000|2022-10-05 02:30:00|1904.35|1902.85|1902.61|1901.11|1904.36|1902.86|1902.6|1901.1|0
1664937300000|2022-10-05 02:35:00|1902.6|1901.1|1902.62|1901.12|1903.48|1901.98|1902.6|1901.1|0
1664937600000|2022-10-05 02:40:00|1902.61|1901.11|1901.74|1900.24|1902.62|1901.12|1901.73|1900.23|0
1664937900000|2022-10-05 02:45:00|1901.75|1900.25|1902.61|1901.11|1902.62|1901.12|1900.87|1899.37|0
1664938200000|2022-10-05 02:50:00|1902.57|1901.07|1903.14|1901.64|1903.37|1901.87|1902.36|1900.86|0
1664938500000|2022-10-05 02:55:00|1903.36|1901.86|1902.91|1901.41|1903.36|1901.86|1902.47|1900.97|0
1664938800000|2022-10-05 03:00:00|1902.92|1901.42|1902.92|1901.42|1903.35|1901.85|1902.48|1900.98|0
1664939100000|2022-10-05 03:05:00|1902.91|1901.41|1902.91|1901.41|1902.92|1901.42|1902.47|1900.97|0
1664939400000|2022-10-05 03:10:00|1902.92|1901.42|1903.58|1902.08|1903.79|1902.29|1902.92|1901.42|0
1664939700000|2022-10-05 03:15:00|1903.36|1901.86|1903.79|1902.29|1903.79|1902.29|1903.36|1901.86|0
1664940000000|2022-10-05 03:20:00|1903.36|1901.86|1904.23|1902.73|1904.23|1902.73|1903.36|1901.86|0
1664940300000|2022-10-05 03:25:00|1903.8|1902.3|1903.81|1902.31|1904.23|1902.73|1903.79|1902.29|0
1664940600000|2022-10-05 03:30:00|1904.24|1902.74|1903.36|1901.86|1904.67|1903.17|1902.93|1901.43|0
1664940900000|2022-10-05 03:35:00|1903.15|1901.65|1903.8|1902.3|1903.8|1902.3|1902.93|1901.43|0
1664941200000|2022-10-05 03:40:00|1904.23|1902.73|1903.81|1902.31|1904.23|1902.73|1903.8|1902.3|0
1664941500000|2022-10-05 03:45:00|1904.02|1902.52|1904.24|1902.74|1904.24|1902.74|1903.8|1902.3|0
1664941800000|2022-10-05 03:50:00|1903.81|1902.31|1903.39|1901.89|1904.25|1902.75|1903.38|1901.88|0
1664942100000|2022-10-05 03:55:00|1903.38|1901.88|1903.81|1902.31|1903.82|1902.32|1903.38|1901.88|0
1664942400000|2022-10-05 04:00:00|1903.82|1902.32|1903.81|1902.31|1903.82|1902.32|1903.37|1901.87|0
1664942700000|2022-10-05 04:05:00|1903.8|1902.3|1903.81|1902.31|1903.81|1902.31|1902.93|1901.43|0
1664943000000|2022-10-05 04:10:00|1903.8|1902.3|1903.8|1902.3|1904.24|1902.74|1903.37|1901.87|0
1664943300000|2022-10-05 04:15:00|1903.79|1902.29|1903.36|1901.86|1903.8|1902.3|1902.93|1901.43|0
1664943600000|2022-10-05 04:20:00|1902.93|1901.43|1902.49|1900.99|1903.36|1901.86|1902.49|1900.99|0
1664943900000|2022-10-05 04:25:00|1902.5|1901|1902.93|1901.43|1902.93|1901.43|1902.49|1900.99|0
1664944200000|2022-10-05 04:30:00|1902.94|1901.44|1903.37|1901.87|1903.81|1902.31|1902.94|1901.44|0
1664944500000|2022-10-05 04:35:00|1903.8|1902.3|1903.35|1901.85|1903.81|1902.31|1903.35|1901.85|0
1664944800000|2022-10-05 04:40:00|1903.37|1901.87|1902.94|1901.44|1903.81|1902.31|1902.94|1901.44|0
1664945100000|2022-10-05 04:45:00|1902.95|1901.45|1903.81|1902.31|1903.81|1902.31|1902.94|1901.44|0
1664945400000|2022-10-05 04:50:00|1903.38|1901.88|1902.94|1901.44|1903.38|1901.88|1902.94|1901.44|0
1664945700000|2022-10-05 04:55:00|1903.15|1901.65|1902.52|1901.02|1903.15|1901.65|1902.5|1901|0
1664946000000|2022-10-05 05:00:00|1902.53|1901.03|1903.82|1902.32|1903.82|1902.32|1902.52|1901.02|0
1664946300000|2022-10-05 05:05:00|1903.83|1902.33|1903.39|1901.89|1904.69|1903.19|1903.39|1901.89|0
1664946600000|2022-10-05 05:10:00|1903.4|1901.9|1902.97|1901.47|1903.4|1901.9|1902.52|1901.02|0
1664946900000|2022-10-05 05:15:00|1903.39|1901.89|1903.84|1902.34|1903.84|1902.34|1903.39|1901.89|0
1664947200000|2022-10-05 05:20:00|1903.83|1902.33|1903.83|1902.33|1903.84|1902.34|1903.4|1901.9|0
1664947500000|2022-10-05 05:25:00|1904.05|1902.55|1904.26|1902.76|1904.7|1903.2|1903.83|1902.33|0
1664947800000|2022-10-05 05:30:00|1904.27|1902.77|1905.12|1903.62|1905.12|1903.62|1904.26|1902.76|0
1664948100000|2022-10-05 05:35:00|1905.13|1903.63|1905.6|1904.1|1906|1904.5|1905.13|1903.63|0
1664948400000|2022-10-05 05:40:00|1905.59|1904.09|1905.6|1904.1|1905.6|1904.1|1904.96|1903.46|0
1664948700000|2022-10-05 05:45:00|1905.59|1904.09|1904.74|1903.24|1905.59|1904.09|1904.72|1903.22|0
1664949000000|2022-10-05 05:50:00|1904.73|1903.23|1904.75|1903.25|1904.75|1903.25|1904.3|1902.8|0
1664949300000|2022-10-05 05:55:00|1904.32|1902.82|1904.76|1903.26|1905.19|1903.69|1904.32|1902.82|0
1664949600000|2022-10-05 06:00:00|1905.19|1903.69|1903.48|1901.98|1905.19|1903.69|1903.47|1901.97|0
1664949900000|2022-10-05 06:05:00|1903.27|1901.77|1902.21|1900.71|1903.27|1901.77|1901.33|1899.83|0
1664950200000|2022-10-05 06:10:00|1902.24|1900.74|1900.92|1899.42|1902.25|1900.75|1900.91|1899.41|0
1664950500000|2022-10-05 06:15:00|1900.91|1899.41|1901.33|1899.83|1901.77|1900.27|1900.47|1898.97|0
1664950800000|2022-10-05 06:20:00|1901.11|1899.61|1901.26|1899.76|1901.34|1899.84|1900.4|1898.9|0
1664951100000|2022-10-05 06:25:00|1900.84|1899.34|1900.75|1899.25|1902.47|1900.97|1900.74|1899.24|0
1664951400000|2022-10-05 06:30:00|1900.79|1899.29|1905.59|1904.19|1907.34|1905.94|1900.79|1899.29|117
1664951700000|2022-10-05 06:35:00|1905.46|1904.06|1905.34|1903.94|1905.71|1904.31|1905.21|1903.81|34
1664952000000|2022-10-05 06:40:00|1904.84|1903.44|1904.84|1903.44|1905.09|1903.69|1904.71|1903.31|62
1664952300000|2022-10-05 06:45:00|1904.71|1903.31|1905.09|1903.69|1905.09|1903.69|1904.71|1903.31|20
1664952600000|2022-10-05 06:50:00|1904.71|1903.31|1904.84|1903.44|1904.96|1903.56|1904.59|1903.19|21
1664952900000|2022-10-05 06:55:00|1904.88|1903.38|1904.12|1902.62|1905.31|1903.81|1903.91|1902.41|0
1664953200000|2022-10-05 07:00:00|1904.34|1902.84|1902.14|1901.64|1904.42|1903.51|1895.14|1894.64|5465
1664953500000|2022-10-05 07:05:00|1901.76|1901.26|1893.89|1893.39|1902.26|1901.76|1892.89|1892.39|2539
1664953800000|2022-10-05 07:10:00|1893.64|1893.14|1897.76|1897.26|1901.39|1900.89|1893.64|1893.14|1899
1664954100000|2022-10-05 07:15:00|1897.89|1897.39|1899.89|1899.39|1901.89|1901.39|1897.89|1897.39|1295
1664954400000|2022-10-05 07:20:00|1899.51|1899.01|1895.39|1894.89|1900.76|1900.26|1894.89|1894.39|1380
1664954700000|2022-10-05 07:25:00|1895.14|1894.64|1896.14|1895.64|1898.89|1898.39|1894.89|1894.39|792
1664955000000|2022-10-05 07:30:00|1896.01|1895.51|1901.64|1901.14|1902.39|1901.89|1895.64|1895.14|1292
1664955300000|2022-10-05 07:35:00|1901.51|1901.01|1905.89|1905.39|1907.01|1906.51|1901.39|1900.89|1339
1664955600000|2022-10-05 07:40:00|1905.85|1905.35|1905.85|1905.35|1908.1|1907.6|1904.35|1903.85|1352
1664955900000|2022-10-05 07:45:00|1906.1|1905.6|1905.6|1905.1|1906.35|1905.85|1903.85|1903.35|1429
1664956200000|2022-10-05 07:50:00|1905.35|1904.85|1904.35|1903.85|1905.35|1904.85|1903.35|1902.85|992
1664956500000|2022-10-05 07:55:00|1904.6|1904.1|1902.1|1901.6|1905.1|1904.6|1901.47|1900.97|1423
1664956800000|2022-10-05 08:00:00|1902.35|1901.85|1901.1|1900.6|1902.97|1902.47|1899.85|1899.35|1035
1664957100000|2022-10-05 08:05:00|1900.97|1900.47|1898.6|1898.1|1900.97|1900.47|1897.85|1897.35|1098
1664957400000|2022-10-05 08:10:00|1898.47|1897.97|1895.6|1895.1|1898.85|1898.35|1895.1|1894.6|940
1664957700000|2022-10-05 08:15:00|1895.35|1894.85|1894.85|1894.35|1896.6|1896.1|1894.6|1894.1|1061
1664958000000|2022-10-05 08:20:00|1894.6|1894.1|1893.35|1892.85|1894.85|1894.35|1893.1|1892.6|902
1664958300000|2022-10-05 08:25:00|1893.6|1893.1|1894.35|1893.85|1895.1|1894.6|1893.1|1892.6|824
1664958600000|2022-10-05 08:30:00|1894.6|1894.1|1895.35|1894.85|1895.85|1895.35|1892.6|1892.1|794
1664958900000|2022-10-05 08:35:00|1895.1|1894.6|1898.85|1898.35|1900.35|1899.85|1894.85|1894.35|853
1664959200000|2022-10-05 08:40:00|1899.35|1898.85|1898.6|1898.1|1899.6|1899.1|1897.1|1896.6|889
1664959500000|2022-10-05 08:45:00|1898.35|1897.85|1898.1|1897.6|1898.6|1898.1|1896.85|1896.35|710
1664959800000|2022-10-05 08:50:00|1898.22|1897.72|1898.22|1897.72|1899.35|1898.85|1897.35|1896.85|494
1664960100000|2022-10-05 08:55:00|1898.1|1897.6|1896.1|1895.6|1898.6|1898.1|1896.1|1895.6|359
1664960400000|2022-10-05 09:00:00|1896.35|1895.85|1896.35|1895.85|1897.22|1896.72|1895.35|1894.85|433
1664960700000|2022-10-05 09:05:00|1896.6|1896.1|1896.6|1896.1|1896.85|1896.35|1894.6|1894.1|454
1664961000000|2022-10-05 09:10:00|1896.72|1896.22|1894.85|1894.35|1896.72|1896.22|1894.6|1894.1|428
1664961300000|2022-10-05 09:15:00|1894.72|1894.22|1897.1|1896.6|1897.1|1896.6|1894.35|1893.85|415
1664961600000|2022-10-05 09:20:00|1896.85|1896.35|1897.85|1897.35|1898.6|1898.1|1895.97|1895.47|515
1664961900000|2022-10-05 09:25:00|1898.1|1897.6|1898.35|1897.85|1898.6|1898.1|1896.1|1895.6|341
1664962200000|2022-10-05 09:30:00|1898.47|1897.97|1896.6|1896.1|1898.6|1898.1|1896.35|1895.85|351
1664962500000|2022-10-05 09:35:00|1896.35|1895.85|1895.35|1894.85|1897.1|1896.6|1895.35|1894.85|340
1664962800000|2022-10-05 09:40:00|1895.1|1894.6|1892.6|1892.1|1895.1|1894.6|1892.1|1891.6|564
1664963100000|2022-10-05 09:45:00|1892.35|1891.85|1891.1|1890.6|1893.22|1892.72|1890.85|1890.35|529
1664963400000|2022-10-05 09:50:00|1890.97|1890.47|1890.35|1889.85|1891.6|1891.1|1890.35|1889.85|442
1664963700000|2022-10-05 09:55:00|1890.47|1889.97|1889.35|1888.85|1891.1|1890.6|1888.85|1888.35|598
1664964000000|2022-10-05 10:00:00|1889.22|1888.72|1892.35|1891.85|1892.35|1891.85|1888.6|1888.1|565
1664964300000|2022-10-05 10:05:00|1892.6|1892.1|1891.6|1891.1|1892.6|1892.1|1891.35|1890.85|375
1664964600000|2022-10-05 10:10:00|1891.47|1890.97|1893.35|1892.85|1893.35|1892.85|1891.35|1890.85|331
1664964900000|2022-10-05 10:15:00|1893.6|1893.1|1891.85|1891.35|1893.85|1893.35|1891.1|1890.6|520
1664965200000|2022-10-05 10:20:00|1891.6|1891.1|1893.35|1892.85|1893.35|1892.85|1890.85|1890.35|480
1664965500000|2022-10-05 10:25:00|1893.1|1892.6|1895.1|1894.6|1895.35|1894.85|1892.85|1892.35|423
1664965800000|2022-10-05 10:30:00|1894.85|1894.35|1893.35|1892.85|1895.85|1895.35|1893.35|1892.85|584
1664966100000|2022-10-05 10:35:00|1893.6|1893.1|1893.1|1892.6|1894.1|1893.6|1892.35|1891.85|437
1664966400000|2022-10-05 10:40:00|1892.72|1892.22|1893.85|1893.35|1894.1|1893.6|1892.22|1891.72|315
1664966700000|2022-10-05 10:45:00|1893.6|1893.1|1894.47|1893.97|1894.6|1894.1|1893.1|1892.6|368
1664967000000|2022-10-05 10:50:00|1894.6|1894.1|1895.85|1895.35|1896.1|1895.6|1894.22|1893.72|484
1664967300000|2022-10-05 10:55:00|1895.6|1895.1|1896.6|1896.1|1896.72|1896.22|1894.97|1894.47|373
1664967600000|2022-10-05 11:00:00|1897.1|1896.6|1895.1|1894.6|1897.1|1896.6|1894.97|1894.47|412
1664967900000|2022-10-05 11:05:00|1895.22|1894.72|1894.85|1894.35|1895.47|1894.97|1893.85|1893.35|313
1664968200000|2022-10-05 11:10:00|1894.97|1894.47|1893.6|1893.1|1895.1|1894.6|1893.1|1892.6|422
1664968500000|2022-10-05 11:15:00|1893.47|1892.97|1894.1|1893.6|1894.85|1894.35|1893.35|1892.85|429
1664968800000|2022-10-05 11:20:00|1894.35|1893.85|1892.85|1892.35|1894.35|1893.85|1892.47|1891.97|277
1664969100000|2022-10-05 11:25:00|1892.97|1892.47|1894.6|1894.1|1894.6|1894.1|1892.85|1892.35|193
1664969400000|2022-10-05 11:30:00|1894.35|1893.85|1896.22|1895.72|1897.35|1896.85|1894.35|1893.85|783
1664969700000|2022-10-05 11:35:00|1896.35|1895.85|1894.6|1894.1|1896.35|1895.85|1894.22|1893.72|394
1664970000000|2022-10-05 11:40:00|1894.58|1894.08|1895.83|1895.33|1896.33|1895.83|1894.08|1893.58|266
1664970300000|2022-10-05 11:45:00|1895.58|1895.08|1894.83|1894.33|1896.08|1895.58|1894.7|1894.2|257
1664970600000|2022-10-05 11:50:00|1895.08|1894.58|1893.58|1893.08|1895.08|1894.58|1893.58|1893.08|260
1664970900000|2022-10-05 11:55:00|1893.7|1893.2|1894.08|1893.58|1894.83|1894.33|1892.33|1891.83|438
1664971200000|2022-10-05 12:00:00|1894.2|1893.7|1893.58|1893.08|1894.33|1893.83|1893.08|1892.58|502
1664971500000|2022-10-05 12:05:00|1893.83|1893.33|1891.58|1891.08|1894.33|1893.83|1891.33|1890.83|492
1664971800000|2022-10-05 12:10:00|1891.33|1890.83|1892.7|1892.2|1893.95|1893.45|1891.08|1890.58|430
1664972100000|2022-10-05 12:15:00|1892.2|1891.7|1890.08|1889.58|1893.58|1893.08|1890.08|1889.58|654
1664972400000|2022-10-05 12:20:00|1890.33|1889.83|1888.33|1887.83|1890.58|1890.08|1887.95|1887.45|745
1664972700000|2022-10-05 12:25:00|1888.08|1887.58|1888.2|1887.7|1888.33|1887.83|1886.33|1885.83|867
1664973000000|2022-10-05 12:30:00|1888.08|1887.58|1891.58|1891.08|1892.33|1891.83|1887.83|1887.33|725
1664973300000|2022-10-05 12:35:00|1891.33|1890.83|1891.08|1890.58|1891.95|1891.45|1890.58|1890.08|598
1664973600000|2022-10-05 12:40:00|1890.83|1890.33|1888.58|1888.08|1891.45|1890.95|1888.58|1888.08|610
1664973900000|2022-10-05 12:45:00|1888.83|1888.33|1888.58|1888.08|1889.33|1888.83|1888.08|1887.58|723
1664974200000|2022-10-05 12:50:00|1888.83|1888.33|1888.08|1887.58|1889.58|1889.08|1887.83|1887.33|573
1664974500000|2022-10-05 12:55:00|1888.58|1888.08|1886.08|1885.58|1888.83|1888.33|1885.83|1885.33|923
1664974800000|2022-10-05 13:00:00|1885.83|1885.33|1886.08|1885.58|1886.83|1886.33|1885.33|1884.83|923
1664975100000|2022-10-05 13:05:00|1886.33|1885.83|1882.95|1882.45|1886.58|1886.08|1882.83|1882.33|844
1664975400000|2022-10-05 13:10:00|1883.08|1882.58|1884.08|1883.58|1884.83|1884.33|1882.33|1881.83|737
1664975700000|2022-10-05 13:15:00|1884.33|1883.83|1883.83|1883.33|1885.7|1885.2|1883.83|1883.33|545
1664976000000|2022-10-05 13:20:00|1884.08|1883.58|1884.58|1884.08|1884.58|1884.08|1883.2|1882.7|607
1664976300000|2022-10-05 13:25:00|1884.33|1883.83|1885.83|1885.33|1886.08|1885.58|1883.83|1883.33|595
1664976600000|2022-10-05 13:30:00|1886.08|1885.58|1888.7|1888.2|1889.83|1889.33|1885.95|1885.45|1362
1664976900000|2022-10-05 13:35:00|1888.83|1888.33|1886.58|1886.08|1890.58|1890.08|1885.45|1884.95|1006
1664977200000|2022-10-05 13:40:00|1886.33|1885.83|1887.7|1887.2|1888.83|1888.33|1886.33|1885.83|587
1664977500000|2022-10-05 13:45:00|1887.45|1886.95|1889.08|1888.58|1891.58|1891.08|1886.83|1886.33|1383
1664977800000|2022-10-05 13:50:00|1888.83|1888.33|1888.08|1887.58|1889.83|1889.33|1887.58|1887.08|1107
1664978100000|2022-10-05 13:55:00|1888.33|1887.83|1887.08|1886.58|1889.58|1889.08|1886.58|1886.08|797
1664978400000|2022-10-05 14:00:00|1886.83|1886.33|1879.33|1878.83|1886.95|1886.45|1879.33|1878.83|2202
1664978700000|2022-10-05 14:05:00|1879.08|1878.58|1879.58|1879.08|1881.33|1880.83|1878.58|1878.08|1210
1664979000000|2022-10-05 14:10:00|1879.55|1879.05|1881.8|1881.3|1883.3|1882.8|1878.55|1878.05|1351
1664979300000|2022-10-05 14:15:00|1881.67|1881.17|1880.3|1879.8|1883.05|1882.55|1879.55|1879.05|1062
1664979600000|2022-10-05 14:20:00|1880.42|1879.92|1878.8|1878.3|1881.92|1881.42|1876.8|1876.3|1468
1664979900000|2022-10-05 14:25:00|1878.92|1878.42|1879.8|1879.3|1882.05|1881.55|1877.92|1877.42|936
1664980200000|2022-10-05 14:30:00|1879.55|1879.05|1875.55|1875.05|1880.8|1880.3|1875.3|1874.8|1208
1664980500000|2022-10-05 14:35:00|1875.8|1875.3|1878.55|1878.05|1879.05|1878.55|1875.3|1874.8|1386
1664980800000|2022-10-05 14:40:00|1878.67|1878.17|1877.3|1876.8|1880.67|1880.17|1877.17|1876.67|990
1664981100000|2022-10-05 14:45:00|1877.55|1877.05|1878.05|1877.55|1878.55|1878.05|1876.8|1876.3|1016
1664981400000|2022-10-05 14:50:00|1877.8|1877.3|1879.8|1879.3|1880.05|1879.55|1876.92|1876.42|1063
1664981700000|2022-10-05 14:55:00|1879.92|1879.42|1875.3|1874.8|1880.05|1879.55|1875.05|1874.55|1329
1664982000000|2022-10-05 15:00:00|1875.05|1874.55|1879.3|1878.8|1879.55|1879.05|1874.92|1874.42|1657
1664982300000|2022-10-05 15:05:00|1879.42|1878.92|1878.92|1878.42|1879.55|1879.05|1877.8|1877.3|1156
1664982600000|2022-10-05 15:10:00|1879.05|1878.55|1880.8|1880.3|1881.3|1880.8|1878.67|1878.17|1721
1664982900000|2022-10-05 15:15:00|1881.05|1880.55|1882.55|1882.05|1882.8|1882.3|1880.3|1879.8|1749
1664983200000|2022-10-05 15:20:00|1882.8|1882.3|1882.23|1880.73|1883.05|1882.55|1880.3|1879.8|3912
1664983500000|2022-10-05 15:25:00|1882.22|1880.72|1881.93|1880.43|1883.24|1881.74|1881.01|1879.51|1430
1664983800000|2022-10-05 15:30:00|1882.35|1880.85|1884.25|1882.85|1884.25|1882.85|1881.87|1880.41|569
1664984100000|2022-10-05 15:35:00|1884.5|1883.1|1884.87|1883.47|1885.75|1884.35|1884.5|1883.1|745
1664984400000|2022-10-05 15:40:00|1884.75|1883.35|1886|1884.6|1886.25|1884.85|1883.75|1882.35|94
1664984700000|2022-10-05 15:45:00|1885.25|1883.85|1884.75|1883.35|1885.5|1884.1|1884.75|1883.35|86
1664985000000|2022-10-05 15:50:00|1885.25|1883.85|1885|1883.6|1885.5|1884.1|1884.5|1883.1|65
1664985300000|2022-10-05 15:55:00|1885.12|1883.72|1886.92|1885.42|1887.25|1885.85|1885.12|1883.72|51
1664985600000|2022-10-05 16:00:00|1886.91|1885.41|1885.17|1883.67|1886.91|1885.41|1883.85|1882.35|0
1664985900000|2022-10-05 16:05:00|1885.18|1883.68|1889.37|1887.87|1890.66|1889.16|1885.18|1883.68|0
1664986200000|2022-10-05 16:10:00|1889.36|1887.86|1891.97|1890.47|1893.3|1891.8|1889.36|1887.86|0
1664986500000|2022-10-05 16:15:00|1891.98|1890.48|1892.93|1891.43|1894.47|1892.97|1891.97|1890.47|0
1664986800000|2022-10-05 16:20:00|1892.94|1891.44|1891.89|1890.39|1892.94|1891.44|1890.57|1889.07|0
1664987100000|2022-10-05 16:25:00|1891.88|1890.38|1890.57|1889.07|1891.89|1890.39|1890.13|1888.63|0
1664987400000|2022-10-05 16:30:00|1890.56|1889.06|1890.24|1888.74|1891.87|1890.37|1889.61|1888.11|0
1664987700000|2022-10-05 16:35:00|1890.23|1888.73|1891.54|1890.04|1891.54|1890.04|1889.81|1888.31|0
1664988000000|2022-10-05 16:40:00|1891.53|1890.03|1892.05|1890.55|1892.05|1890.55|1890.65|1889.15|0
1664988300000|2022-10-05 16:45:00|1892.04|1890.54|1896.03|1894.53|1896.45|1894.95|1891.18|1889.68|0
1664988600000|2022-10-05 16:50:00|1896.02|1894.52|1896.87|1895.37|1896.9|1895.4|1895.59|1894.09|0
1664988900000|2022-10-05 16:55:00|1896.86|1895.36|1894.25|1892.75|1896.87|1895.37|1894.24|1892.74|0
1664989200000|2022-10-05 17:00:00|1894.67|1893.17|1895.14|1893.64|1895.57|1894.07|1893.81|1892.31|0
1664989500000|2022-10-05 17:05:00|1895.13|1893.63|1895.94|1894.44|1897.29|1895.79|1895.13|1893.63|0
1664989800000|2022-10-05 17:10:00|1895.95|1894.45|1896.84|1895.34|1897.25|1895.75|1895.95|1894.45|0
1664990100000|2022-10-05 17:15:00|1896.85|1895.35|1898.17|1896.67|1898.17|1896.67|1896.41|1894.91|0
1664990400000|2022-10-05 17:20:00|1898.59|1897.09|1898.6|1897.1|1900.38|1898.88|1898.59|1897.09|0
1664990700000|2022-10-05 17:25:00|1898.39|1896.89|1896.82|1895.32|1899.04|1897.54|1896.81|1895.31|0
1664991000000|2022-10-05 17:30:00|1897.03|1895.53|1895.4|1893.9|1897.26|1895.76|1894.97|1893.47|0
1664991300000|2022-10-05 17:35:00|1895.19|1893.69|1896.25|1894.75|1896.25|1894.75|1894.91|1893.41|0
1664991600000|2022-10-05 17:40:00|1896.24|1894.74|1895.81|1894.31|1896.24|1894.74|1894.91|1893.41|0
1664991900000|2022-10-05 17:45:00|1895.8|1894.3|1896.75|1895.25|1897.61|1896.11|1894.93|1893.43|0
1664992200000|2022-10-05 17:50:00|1896.74|1895.24|1895.42|1893.92|1897.18|1895.68|1894.98|1893.48|0
1664992500000|2022-10-05 17:55:00|1895.41|1893.91|1893.46|1891.96|1895.67|1894.17|1893.46|1891.96|0
1664992800000|2022-10-05 18:00:00|1893.47|1891.97|1895.21|1893.71|1896.07|1894.57|1893.44|1891.94|0
1664993100000|2022-10-05 18:05:00|1895.63|1894.13|1894.77|1893.27|1896.09|1894.59|1894.76|1893.26|0
1664993400000|2022-10-05 18:10:00|1894.78|1893.28|1895.67|1894.17|1896.55|1895.05|1894.77|1893.27|0
1664993700000|2022-10-05 18:15:00|1895.88|1894.38|1897|1895.5|1897.44|1895.94|1895.22|1893.72|0
1664994000000|2022-10-05 18:20:00|1896.99|1895.49|1896.35|1894.85|1897|1895.5|1895.91|1894.41|0
1664994300000|2022-10-05 18:25:00|1896.34|1894.84|1896.73|1895.23|1897.38|1895.88|1894.95|1893.45|0
1664994600000|2022-10-05 18:30:00|1896.3|1894.8|1895.39|1893.89|1897.17|1895.67|1895.38|1893.88|0
1664994900000|2022-10-05 18:35:00|1895.4|1893.9|1896.73|1895.23|1897.61|1896.11|1895.4|1893.9|0
1664995200000|2022-10-05 18:40:00|1896.72|1895.22|1896.27|1894.77|1896.73|1895.23|1895.83|1894.33|0
1664995500000|2022-10-05 18:45:00|1896.26|1894.76|1895.93|1894.43|1896.73|1895.23|1895.83|1894.33|0
1664995800000|2022-10-05 18:50:00|1896.14|1894.64|1896.81|1895.31|1897.69|1896.19|1895.48|1893.98|0
1664996100000|2022-10-05 18:55:00|1897.23|1895.73|1898.22|1896.72|1898.23|1896.73|1896.8|1895.3|0
1664996400000|2022-10-05 19:00:00|1898.23|1896.73|1900.42|1898.92|1900.95|1899.45|1898.23|1896.73|0
1664996700000|2022-10-05 19:05:00|1900.41|1898.91|1899.57|1898.07|1900.42|1898.92|1898.26|1896.76|0
1664997000000|2022-10-05 19:10:00|1899.14|1897.64|1901|1899.5|1901.4|1899.9|1898.7|1897.2|0
1664997300000|2022-10-05 19:15:00|1901.43|1899.93|1902.61|1901.11|1903.43|1901.93|1900.5|1899|0
1664997600000|2022-10-05 19:20:00|1903.03|1901.53|1901.75|1900.25|1903.05|1901.55|1901.29|1899.79|0
1664997900000|2022-10-05 19:25:00|1901.76|1900.26|1899.58|1898.08|1901.76|1900.26|1899.57|1898.07|0
1664998200000|2022-10-05 19:30:00|1899.79|1898.29|1900.01|1898.51|1901.32|1899.82|1899.57|1898.07|0
1664998500000|2022-10-05 19:35:00|1900|1898.5|1899.52|1898.02|1900.88|1899.38|1899.09|1897.59|0
1664998800000|2022-10-05 19:40:00|1899.53|1898.03|1900.39|1898.89|1900.82|1899.32|1899.07|1897.57|0
1664999100000|2022-10-05 19:45:00|1900.38|1898.88|1898.77|1897.27|1900.84|1899.34|1898.77|1897.27|0
1664999400000|2022-10-05 19:50:00|1898.76|1897.26|1894.73|1893.23|1898.76|1897.26|1893.85|1892.35|0
1664999700000|2022-10-05 19:55:00|1895.15|1893.65|1895.14|1893.64|1895.63|1894.13|1893.79|1892.29|0
1665000000000|2022-10-05 20:00:00|1895.12|1893.62|1897.67|1896.17|1898.76|1897.26|1895.12|1893.62|0
1665000300000|2022-10-05 20:05:00|1897.76|1896.26|1898.46|1896.96|1898.76|1897.26|1897.67|1896.17|0
1665000600000|2022-10-05 20:10:00|1898.45|1896.95|1898.46|1896.96|1898.76|1897.26|1897.85|1896.35|0
1665000900000|2022-10-05 20:15:00|1898.55|1897.05|1898.15|1896.65|1898.68|1897.18|1898.15|1896.65|0
1665001200000|2022-10-05 20:20:00|1898.06|1896.56|1897.15|1895.65|1898.37|1896.87|1897.15|1895.65|0
1665001500000|2022-10-05 20:25:00|1897.14|1895.64|1896.23|1894.73|1897.14|1895.64|1895.97|1894.47|0
1665001800000|2022-10-05 20:30:00|1896.27|1894.77|1896.57|1895.07|1896.96|1895.46|1896.27|1894.77|0
1665002100000|2022-10-05 20:35:00|1896.48|1894.98|1896.57|1895.07|1896.66|1895.16|1895.87|1894.37|0
1665002400000|2022-10-05 20:40:00|1896.56|1895.06|1896.04|1894.54|1896.56|1895.06|1895.87|1894.37|0
1665002700000|2022-10-05 20:45:00|1896.05|1894.55|1895.87|1894.37|1896.44|1894.94|1895.87|1894.37|0
1665003000000|2022-10-05 20:50:00|1895.91|1894.41|1895.5|1894|1895.94|1894.44|1895.5|1894|0
1665003300000|2022-10-05 20:55:00|1895.51|1894.01|1895.68|1894.18|1895.9|1894.4|1895.46|1893.96|0
1665003600000|2022-10-05 21:00:00|1895.72|1894.22|1895.62|1894.12|1895.77|1894.27|1895.45|1893.95|0
1665003900000|2022-10-05 21:05:00|1895.67|1894.17|1895.58|1894.08|1895.67|1894.17|1895.54|1894.04|0
1665004200000|2022-10-05 21:10:00|1895.54|1894.04|1895.58|1894.08|1895.67|1894.17|1895.54|1894.04|0
1665004500000|2022-10-05 21:15:00|1895.62|1894.12|1895.58|1894.08|1895.62|1894.12|1895.54|1894.04|0
1665004800000|2022-10-05 21:20:00|1895.62|1894.12|1895.54|1894.04|1895.63|1894.13|1895.49|1893.99|0
1665005100000|2022-10-05 21:25:00|1895.59|1894.09|1895.63|1894.13|1895.67|1894.17|1895.59|1894.09|0
1665005400000|2022-10-05 21:30:00|1895.54|1894.04|1895.06|1893.56|1895.54|1894.04|1894.89|1893.39|0
1665005700000|2022-10-05 21:35:00|1895.02|1893.52|1894.89|1893.39|1895.24|1893.74|1894.8|1893.3|0
1665006000000|2022-10-05 21:40:00|1894.98|1893.48|1894.8|1893.3|1894.98|1893.48|1894.8|1893.3|0
1665006600000|2022-10-05 21:50:00|1894.84|1893.34|1895.15|1893.65|1895.15|1893.65|1894.8|1893.3|0
1665006900000|2022-10-05 21:55:00|1895.24|1893.74|1895.19|1893.69|1895.46|1893.96|1895.19|1893.69|0
1665007200000|2022-10-05 22:00:00|1895.2|1893.7|1894.77|1893.27|1895.67|1894.17|1894.29|1892.79|0
1665007500000|2022-10-05 22:05:00|1894.76|1893.26|1894.33|1892.83|1894.85|1893.35|1894.29|1892.79|0
1665007800000|2022-10-05 22:10:00|1894.29|1892.79|1894.64|1893.14|1895.03|1893.53|1894.07|1892.57|0
1665008100000|2022-10-05 22:15:00|1894.77|1893.27|1896.03|1894.53|1896.34|1894.84|1894.77|1893.27|0
1665008400000|2022-10-05 22:20:00|1896.04|1894.54|1896.03|1894.53|1896.16|1894.66|1895.16|1893.66|0
1665008700000|2022-10-05 22:25:00|1895.99|1894.49|1895.64|1894.14|1895.99|1894.49|1895.25|1893.75|0
1665009000000|2022-10-05 22:30:00|1895.55|1894.05|1895.5|1894|1895.73|1894.23|1895.03|1893.53|0
1665009300000|2022-10-05 22:35:00|1895.54|1894.04|1896.94|1895.44|1897.07|1895.57|1895.54|1894.04|0
1665009600000|2022-10-05 22:40:00|1896.9|1895.4|1896.72|1895.22|1897.12|1895.62|1896.59|1895.09|0
1665009900000|2022-10-05 22:45:00|1896.73|1895.23|1897.04|1895.54|1897.04|1895.54|1896.69|1895.19|0
1665010200000|2022-10-05 22:50:00|1897.13|1895.63|1897.61|1896.11|1897.83|1896.33|1896.56|1895.06|0
1665010500000|2022-10-05 22:55:00|1897.6|1896.1|1897.39|1895.89|1897.83|1896.33|1897.13|1895.63|0
1665010800000|2022-10-05 23:00:00|1897.3|1895.8|1896.69|1895.19|1897.74|1896.24|1896.65|1895.15|0
1665011100000|2022-10-05 23:05:00|1896.73|1895.23|1896.69|1895.19|1896.95|1895.45|1896.43|1894.93|0
1665011400000|2022-10-05 23:10:00|1896.73|1895.23|1897.4|1895.9|1897.65|1896.15|1896.65|1895.15|0
1665011700000|2022-10-05 23:15:00|1897.36|1895.86|1898.1|1896.6|1898.58|1897.08|1897.32|1895.82|0
1665012000000|2022-10-05 23:20:00|1898.06|1896.56|1898.6|1897.1|1898.73|1897.23|1898.04|1896.54|0
1665012300000|2022-10-05 23:25:00|1898.52|1897.02|1898.05|1896.55|1898.79|1897.29|1897.83|1896.33|0
1665012600000|2022-10-05 23:30:00|1898.04|1896.54|1898.44|1896.94|1898.44|1896.94|1897.78|1896.28|0
1665012900000|2022-10-05 23:35:00|1898.31|1896.81|1898.83|1897.33|1898.83|1897.33|1898.31|1896.81|0
1665013200000|2022-10-05 23:40:00|1898.79|1897.29|1899.53|1898.03|1899.53|1898.03|1898.53|1897.03|0
1665013500000|2022-10-05 23:45:00|1899.58|1898.08|1900.27|1898.77|1900.36|1898.86|1899.58|1898.08|0
1665013800000|2022-10-05 23:50:00|1900.28|1898.78|1901.74|1900.24|1902.35|1900.85|1899.97|1898.47|0
1665014100000|2022-10-05 23:55:00|1901.78|1900.28|1902.04|1900.54|1902.43|1900.93|1901.52|1900.02|0
1665014400000|2022-10-06 00:00:00|1902.13|1900.63|1902.04|1900.54|1902.22|1900.72|1901.25|1899.75|0
1665014700000|2022-10-06 00:05:00|1902.09|1900.59|1901.43|1899.93|1902.13|1900.63|1900.82|1899.32|0
1665015000000|2022-10-06 00:10:00|1901.34|1899.84|1903.44|1901.94|1904.23|1902.73|1901.3|1899.8|0
1665015300000|2022-10-06 00:15:00|1903.48|1901.98|1905.09|1903.59|1905.09|1903.59|1902.13|1900.63|0
1665015600000|2022-10-06 00:20:00|1905.51|1904.01|1905.06|1903.56|1906.36|1904.86|1904.65|1903.15|0
1665015900000|2022-10-06 00:25:00|1905.05|1903.55|1905.5|1904|1905.93|1904.43|1904.63|1903.13|0
1665016200000|2022-10-06 00:30:00|1905.51|1904.01|1905.48|1903.98|1905.94|1904.44|1905.27|1903.77|0
1665016500000|2022-10-06 00:35:00|1905.05|1903.55|1904.63|1903.13|1905.06|1903.56|1904.2|1902.7|0
1665016800000|2022-10-06 00:40:00|1904.64|1903.14|1905.49|1903.99|1905.93|1904.43|1904.63|1903.13|0
1665017100000|2022-10-06 00:45:00|1905.5|1904|1906.34|1904.84|1906.78|1905.28|1905.5|1904|0
1665017400000|2022-10-06 00:50:00|1906.33|1904.83|1905.05|1903.55|1906.33|1904.83|1905.04|1903.54|0
1665017700000|2022-10-06 00:55:00|1905.04|1903.54|1904.18|1902.68|1905.05|1903.55|1904.17|1902.67|0
1665018000000|2022-10-06 01:00:00|1904.17|1902.67|1905.02|1903.52|1905.02|1903.52|1903.31|1901.81|0
1665018300000|2022-10-06 01:05:00|1905.03|1903.53|1905.02|1903.52|1906.31|1904.81|1905.01|1903.51|0
1665018600000|2022-10-06 01:10:00|1905.24|1903.74|1903.29|1901.79|1905.24|1903.74|1903.28|1901.78|0
1665018900000|2022-10-06 01:15:00|1903.28|1901.78|1905.02|1903.52|1905.23|1903.73|1902.86|1901.36|0
1665019200000|2022-10-06 01:20:00|1905.01|1903.51|1901.98|1900.48|1905.02|1903.52|1901.98|1900.48|0
1665019500000|2022-10-06 01:25:00|1902.19|1900.69|1901.97|1900.47|1902.84|1901.34|1901.54|1900.04|0
1665019800000|2022-10-06 01:30:00|1901.76|1900.26|1903.9|1902.4|1903.9|1902.4|1900.67|1899.17|0
1665020100000|2022-10-06 01:35:00|1903.69|1902.19|1903.26|1901.76|1904.12|1902.62|1902.39|1900.89|0
1665020400000|2022-10-06 01:40:00|1903.05|1901.55|1903.68|1902.18|1903.68|1902.18|1901.95|1900.45|0
1665020700000|2022-10-06 01:45:00|1903.47|1901.97|1904.03|1902.53|1904.57|1903.07|1903.25|1901.75|0
1665021000000|2022-10-06 01:50:00|1904.04|1902.54|1904.48|1902.98|1906.21|1904.71|1904.03|1902.53|0
1665021300000|2022-10-06 01:55:00|1904.47|1902.97|1903.62|1902.12|1904.91|1903.41|1903.61|1902.11|0
1665021600000|2022-10-06 02:00:00|1903.61|1902.11|1904.92|1903.42|1905.13|1903.63|1903.61|1902.11|0
1665021900000|2022-10-06 02:05:00|1904.91|1903.41|1903.61|1902.11|1905.35|1903.85|1903.61|1902.11|0
1665022200000|2022-10-06 02:10:00|1903.62|1902.12|1903.6|1902.1|1904.04|1902.54|1902.74|1901.24|0
1665022500000|2022-10-06 02:15:00|1903.61|1902.11|1903.61|1902.11|1904.04|1902.54|1902.95|1901.45|0
1665022800000|2022-10-06 02:20:00|1903.4|1901.9|1902.95|1901.45|1904.05|1902.55|1902.74|1901.24|0
1665023100000|2022-10-06 02:25:00|1903.16|1901.66|1903.18|1901.68|1904.04|1902.54|1902.95|1901.45|0
1665023400000|2022-10-06 02:30:00|1903.17|1901.67|1903.61|1902.11|1903.62|1902.12|1902.31|1900.81|0
1665023700000|2022-10-06 02:35:00|1903.62|1902.12|1902.76|1901.26|1903.62|1902.12|1902.75|1901.25|0
1665024000000|2022-10-06 02:40:00|1902.97|1901.47|1903.18|1901.68|1904.05|1902.55|1902.76|1901.26|0
1665024300000|2022-10-06 02:45:00|1903.6|1902.1|1904.07|1902.57|1904.5|1903|1903.19|1901.69|0
1665024600000|2022-10-06 02:50:00|1904.1|1902.6|1904.11|1902.61|1904.54|1903.04|1903.67|1902.17|0
1665024900000|2022-10-06 02:55:00|1904.32|1902.82|1904.11|1902.61|1904.98|1903.48|1903.68|1902.18|0
1665025200000|2022-10-06 03:00:00|1904.12|1902.62|1904.13|1902.63|1904.99|1903.49|1904.12|1902.62|0
1665025500000|2022-10-06 03:05:00|1904.12|1902.62|1904.55|1903.05|1904.56|1903.06|1904.12|1902.62|0
1665025800000|2022-10-06 03:10:00|1904.54|1903.04|1905.42|1903.92|1905.43|1903.93|1904.12|1902.62|0
1665026100000|2022-10-06 03:15:00|1905.43|1903.93|1905.55|1904.05|1905.64|1904.14|1904.99|1903.49|0
1665026400000|2022-10-06 03:20:00|1905.54|1904.04|1905.56|1904.06|1905.57|1904.07|1905.13|1903.63|0
1665026700000|2022-10-06 03:25:00|1905.57|1904.07|1906|1904.5|1906.44|1904.94|1905.56|1904.06|0
1665027000000|2022-10-06 03:30:00|1906.01|1904.51|1905.12|1903.62|1906.01|1904.51|1905.12|1903.62|0
1665027300000|2022-10-06 03:35:00|1905.13|1903.63|1905.11|1903.61|1905.55|1904.05|1905.11|1903.61|0
1665027600000|2022-10-06 03:40:00|1905.12|1903.62|1905.5|1904|1905.54|1904.04|1905.07|1903.57|0
1665027900000|2022-10-06 03:45:00|1905.93|1904.43|1905.49|1903.99|1905.93|1904.43|1905.49|1903.99|0
1665028200000|2022-10-06 03:50:00|1905.48|1903.98|1905.49|1903.99|1905.49|1903.99|1905.05|1903.55|0
1665028500000|2022-10-06 03:55:00|1905.07|1903.57|1905.07|1903.57|1905.5|1904|1905.07|1903.57|0
1665028800000|2022-10-06 04:00:00|1905.06|1903.56|1905.06|1903.56|1905.06|1903.56|1904.62|1903.12|0
1665029100000|2022-10-06 04:05:00|1905.05|1903.55|1904.84|1903.34|1905.06|1903.56|1904.62|1903.12|0
1665029400000|2022-10-06 04:10:00|1904.63|1903.13|1905.06|1903.56|1905.07|1903.57|1904.63|1903.13|0
1665029700000|2022-10-06 04:15:00|1904.64|1903.14|1905.07|1903.57|1905.08|1903.58|1904.19|1902.69|0
1665030000000|2022-10-06 04:20:00|1905.08|1903.58|1905.5|1904|1905.51|1904.01|1905.08|1903.58|0
1665030300000|2022-10-06 04:25:00|1905.49|1903.99|1905.07|1903.57|1905.5|1904|1904.62|1903.12|0
1665030600000|2022-10-06 04:30:00|1905.06|1903.56|1905.06|1903.56|1905.07|1903.57|1904.62|1903.12|0
1665030900000|2022-10-06 04:35:00|1904.63|1903.13|1904.63|1903.13|1905.07|1903.57|1904.2|1902.7|0
1665031200000|2022-10-06 04:40:00|1904.64|1903.14|1905.07|1903.57|1905.07|1903.57|1904.63|1903.13|0
1665031500000|2022-10-06 04:45:00|1905.06|1903.56|1905.43|1903.93|1905.5|1904|1905|1903.5|0
1665031800000|2022-10-06 04:50:00|1905.44|1903.94|1905.87|1904.37|1905.88|1904.38|1905.43|1903.93|0
1665032100000|2022-10-06 04:55:00|1905.86|1904.36|1905.87|1904.37|1905.87|1904.37|1905.43|1903.93|0
1665032400000|2022-10-06 05:00:00|1905.88|1904.38|1905.74|1904.24|1906.3|1904.8|1905.31|1903.81|0
1665032700000|2022-10-06 05:05:00|1905.32|1903.82|1905.32|1903.82|1905.75|1904.25|1905.31|1903.81|0
1665033000000|2022-10-06 05:10:00|1905.31|1903.81|1905.75|1904.25|1906.18|1904.68|1904.89|1903.39|0
1665033300000|2022-10-06 05:15:00|1905.74|1904.24|1905.31|1903.81|1905.74|1904.24|1905.31|1903.81|0
1665033600000|2022-10-06 05:20:00|1904.88|1903.38|1905.31|1903.81|1905.73|1904.23|1904.87|1903.37|0
1665033900000|2022-10-06 05:25:00|1905.3|1903.8|1906.18|1904.68|1906.18|1904.68|1905.3|1903.8|0
1665034200000|2022-10-06 05:30:00|1906.17|1904.67|1907.04|1905.54|1907.04|1905.54|1906.17|1904.67|0
1665034500000|2022-10-06 05:35:00|1907.03|1905.53|1906.85|1905.35|1907.47|1905.97|1906.84|1905.34|0
1665034800000|2022-10-06 05:40:00|1906.84|1905.34|1906.1|1904.6|1906.84|1905.34|1905.98|1904.48|0
1665035100000|2022-10-06 05:45:00|1906.32|1904.82|1906.98|1905.48|1907|1905.5|1906.1|1904.6|0
1665035400000|2022-10-06 05:50:00|1906.99|1905.49|1906.56|1905.06|1907|1905.5|1906.56|1905.06|0
1665035700000|2022-10-06 05:55:00|1906.57|1905.07|1906.13|1904.63|1906.58|1905.08|1906.13|1904.63|0
1665036000000|2022-10-06 06:00:00|1906.14|1904.64|1902.67|1901.17|1906.14|1904.64|1902.67|1901.17|0
1665036300000|2022-10-06 06:05:00|1902.68|1901.18|1903.53|1902.03|1903.95|1902.45|1902.63|1901.13|0
1665036600000|2022-10-06 06:10:00|1903.32|1901.82|1901.65|1900.15|1903.53|1902.03|1900.78|1899.28|0
1665036900000|2022-10-06 06:15:00|1901.64|1900.14|1899.91|1898.41|1901.65|1900.15|1899.49|1897.99|0
1665037200000|2022-10-06 06:20:00|1900.12|1898.62|1900.89|1899.39|1901.22|1899.72|1899.5|1898|0
1665037500000|2022-10-06 06:25:00|1900.9|1899.4|1899.15|1897.65|1901.32|1899.82|1898.78|1897.28|0
1665037800000|2022-10-06 06:30:00|1899.57|1898.07|1902.62|1901.22|1902.62|1901.22|1898.62|1897.22|30
1665038100000|2022-10-06 06:35:00|1905.25|1903.85|1901.5|1900.1|1905.25|1903.85|1901.5|1900.1|42
1665038400000|2022-10-06 06:40:00|1901.37|1899.97|1900.25|1898.85|1901.37|1899.97|1900.25|1898.85|7
1665038700000|2022-10-06 06:45:00|1900.62|1899.22|1900.37|1898.97|1900.62|1899.22|1899.87|1898.47|25
1665039000000|2022-10-06 06:50:00|1900.5|1899.1|1898.87|1897.47|1900.5|1899.1|1898.87|1897.47|3
1665039300000|2022-10-06 06:55:00|1898.92|1897.42|1894.73|1893.23|1899.35|1897.85|1894.3|1892.8|0
1665039600000|2022-10-06 07:00:00|1894.31|1892.81|1896.55|1896.05|1899.92|1899.42|1892.92|1892.39|4509
1665039900000|2022-10-06 07:05:00|1896.67|1896.17|1900.05|1899.55|1900.55|1900.05|1894.05|1893.55|1917
1665040200000|2022-10-06 07:10:00|1900.42|1899.92|1904.3|1903.8|1904.42|1903.92|1900.17|1899.67|1606
1665040500000|2022-10-06 07:15:00|1904.42|1903.92|1901.8|1901.3|1906.05|1905.55|1901.8|1901.3|1276
1665040800000|2022-10-06 07:20:00|1902.05|1901.55|1899.8|1899.3|1904.3|1903.8|1899.8|1899.3|1131
1665041100000|2022-10-06 07:25:00|1900.17|1899.67|1903.55|1903.05|1904.05|1903.55|1900.17|1899.67|1326
1665041400000|2022-10-06 07:30:00|1903.8|1903.3|1902.55|1902.05|1905.05|1904.55|1900.3|1899.8|1438
1665041700000|2022-10-06 07:35:00|1902.17|1901.67|1898.3|1897.8|1902.8|1902.3|1897.55|1897.05|883
1665042000000|2022-10-06 07:40:00|1898.48|1897.98|1897.23|1896.73|1899.73|1899.23|1897.23|1896.73|1005
1665042300000|2022-10-06 07:45:00|1896.98|1896.48|1901.1|1900.6|1901.23|1900.73|1896.23|1895.73|1049
1665042600000|2022-10-06 07:50:00|1901.23|1900.73|1900.73|1900.23|1901.23|1900.73|1898.23|1897.73|891
1665042900000|2022-10-06 07:55:00|1900.85|1900.35|1901.1|1900.6|1902.23|1901.73|1899.6|1899.1|757
1665043200000|2022-10-06 08:00:00|1900.98|1900.48|1899.73|1899.23|1900.98|1900.48|1897.98|1897.48|712
1665043500000|2022-10-06 08:05:00|1899.85|1899.35|1898.48|1897.98|1901.98|1901.48|1897.85|1897.35|735
1665043800000|2022-10-06 08:10:00|1898.35|1897.85|1898.23|1897.73|1899.23|1898.73|1896.48|1895.98|724
1665044100000|2022-10-06 08:15:00|1897.98|1897.48|1898.98|1898.48|1900.23|1899.73|1897.98|1897.48|391
1665044400000|2022-10-06 08:20:00|1899.23|1898.73|1893.98|1893.48|1899.23|1898.73|1893.98|1893.48|1008
1665044700000|2022-10-06 08:25:00|1894.1|1893.6|1895.35|1894.85|1895.48|1894.98|1893.73|1893.23|842
1665045000000|2022-10-06 08:30:00|1895.48|1894.98|1895.23|1894.73|1895.98|1895.48|1893.23|1892.73|740
1665045300000|2022-10-06 08:35:00|1894.98|1894.48|1894.23|1893.73|1896.35|1895.85|1893.85|1893.35|495
1665045600000|2022-10-06 08:40:00|1894.48|1893.98|1891.73|1891.23|1894.73|1894.23|1891.6|1891.1|524
1665045900000|2022-10-06 08:45:00|1891.98|1891.48|1891.48|1890.98|1893.35|1892.85|1891.23|1890.73|652
1665046200000|2022-10-06 08:50:00|1891.35|1890.85|1890.35|1889.85|1891.85|1891.35|1889.48|1888.98|882
1665046500000|2022-10-06 08:55:00|1890.48|1889.98|1890.1|1889.6|1891.23|1890.73|1889.23|1888.73|542
1665046800000|2022-10-06 09:00:00|1890.23|1889.73|1888.98|1888.48|1890.23|1889.73|1887.48|1886.98|786
1665047100000|2022-10-06 09:05:00|1889.1|1888.6|1891.48|1890.98|1891.98|1891.48|1888.98|1888.48|519
1665047400000|2022-10-06 09:10:00|1891.35|1890.85|1893.98|1893.48|1894.73|1894.23|1891.23|1890.73|822
1665047700000|2022-10-06 09:15:00|1893.85|1893.35|1893.73|1893.23|1894.23|1893.73|1892.23|1891.73|1003
1665048000000|2022-10-06 09:20:00|1893.48|1892.98|1893.98|1893.48|1895.48|1894.98|1893.23|1892.73|646
1665048300000|2022-10-06 09:25:00|1893.73|1893.23|1894.23|1893.73|1894.48|1893.98|1893.23|1892.73|366
1665048600000|2022-10-06 09:30:00|1893.98|1893.48|1893.48|1892.98|1894.73|1894.23|1892.6|1892.1|442
1665048900000|2022-10-06 09:35:00|1893.73|1893.23|1890.98|1890.48|1894.1|1893.6|1890.98|1890.48|771
1665049200000|2022-10-06 09:40:00|1891.1|1890.6|1890.48|1889.98|1891.85|1891.35|1889.98|1889.48|453
1665049500000|2022-10-06 09:45:00|1890.35|1889.85|1890.23|1889.73|1890.73|1890.23|1888.6|1888.1|471
1665049800000|2022-10-06 09:50:00|1890.1|1889.6|1888.23|1887.73|1890.1|1889.6|1888.23|1887.73|429
1665050100000|2022-10-06 09:55:00|1888.1|1887.6|1888.48|1887.98|1888.73|1888.23|1887.73|1887.23|439
1665050400000|2022-10-06 10:00:00|1888.23|1887.73|1887.35|1886.85|1888.98|1888.48|1886.23|1885.73|469
1665050700000|2022-10-06 10:05:00|1887.48|1886.98|1885.98|1885.48|1888.23|1887.73|1885.73|1885.23|451
1665051000000|2022-10-06 10:10:00|1886.1|1885.6|1888.73|1888.23|1889.23|1888.73|1885.98|1885.48|400
1665051300000|2022-10-06 10:15:00|1888.98|1888.48|1887.98|1887.48|1888.98|1888.48|1887.73|1887.23|385
1665051600000|2022-10-06 10:20:00|1887.85|1887.35|1887.73|1887.23|1888.73|1888.23|1887.48|1886.98|350
1665051900000|2022-10-06 10:25:00|1887.85|1887.35|1886.98|1886.48|1887.98|1887.48|1886.23|1885.73|438
1665052200000|2022-10-06 10:30:00|1887.23|1886.73|1887.98|1887.48|1887.98|1887.48|1885.98|1885.48|417
1665052500000|2022-10-06 10:35:00|1887.73|1887.23|1885.73|1885.23|1887.98|1887.48|1885.23|1884.73|540
1665052800000|2022-10-06 10:40:00|1885.6|1885.1|1884.48|1883.98|1885.73|1885.23|1884.23|1883.73|316
1665053100000|2022-10-06 10:45:00|1884.23|1883.73|1884.23|1883.73|1884.48|1883.98|1883.35|1882.85|382
1665053400000|2022-10-06 10:50:00|1883.98|1883.48|1884.73|1884.23|1884.98|1884.48|1883.23|1882.73|384
1665053700000|2022-10-06 10:55:00|1884.85|1884.35|1884.48|1883.98|1885.23|1884.73|1883.73|1883.23|324
1665054000000|2022-10-06 11:00:00|1884.35|1883.85|1886.48|1885.98|1887.23|1886.73|1884.35|1883.85|1624
1665054300000|2022-10-06 11:05:00|1886.23|1885.73|1885.98|1885.48|1887.1|1886.6|1885.23|1884.73|645
1665054600000|2022-10-06 11:10:00|1886.1|1885.6|1885.98|1885.48|1886.98|1886.48|1885.48|1884.98|431
1665054900000|2022-10-06 11:15:00|1886.23|1885.73|1886.6|1886.1|1887.73|1887.23|1885.23|1884.73|590
1665055200000|2022-10-06 11:20:00|1886.48|1885.98|1886.6|1886.1|1887.48|1886.98|1885.85|1885.35|266
1665055500000|2022-10-06 11:25:00|1886.48|1885.98|1885.98|1885.48|1886.98|1886.48|1885.73|1885.23|267
1665055800000|2022-10-06 11:30:00|1886.1|1885.6|1889.48|1888.98|1890.23|1889.73|1885.73|1885.23|635
1665056100000|2022-10-06 11:35:00|1889.6|1889.1|1887.48|1886.98|1889.6|1889.1|1886.98|1886.48|439
1665056400000|2022-10-06 11:40:00|1887.46|1886.96|1886.21|1885.71|1887.71|1887.21|1885.71|1885.21|693
1665056700000|2022-10-06 11:45:00|1886.08|1885.58|1884.71|1884.21|1886.21|1885.71|1884.46|1883.96|836
1665057000000|2022-10-06 11:50:00|1884.46|1883.96|1884.21|1883.71|1885.21|1884.71|1883.71|1883.21|701
1665057300000|2022-10-06 11:55:00|1883.96|1883.46|1883.96|1883.46|1884.46|1883.96|1883.21|1882.71|579
1665057600000|2022-10-06 12:00:00|1883.71|1883.21|1883.71|1883.21|1885.71|1885.21|1883.21|1882.71|645
1665057900000|2022-10-06 12:05:00|1883.83|1883.33|1883.46|1882.96|1883.96|1883.46|1882.71|1882.21|802
1665058200000|2022-10-06 12:10:00|1883.71|1883.21|1885.21|1884.71|1885.46|1884.96|1883.71|1883.21|642
1665058500000|2022-10-06 12:15:00|1885.46|1884.96|1886.21|1885.71|1886.58|1886.08|1884.96|1884.46|403
1665058800000|2022-10-06 12:20:00|1886.46|1885.96|1886.21|1885.71|1886.71|1886.21|1885.96|1885.46|530
1665059100000|2022-10-06 12:25:00|1885.96|1885.46|1884.83|1884.33|1885.96|1885.46|1884.71|1884.21|465
1665059400000|2022-10-06 12:30:00|1887.58|1887.08|1890.21|1889.71|1891.08|1890.58|1885.96|1885.46|1861
1665059700000|2022-10-06 12:35:00|1889.96|1889.46|1892.71|1892.21|1892.83|1892.33|1889.96|1889.46|1548
1665060000000|2022-10-06 12:40:00|1892.83|1892.33|1892.58|1892.08|1894.96|1894.46|1891.96|1891.46|1183
1665060300000|2022-10-06 12:45:00|1892.46|1891.96|1891.71|1891.21|1892.96|1892.46|1890.71|1890.21|1841
1665060600000|2022-10-06 12:50:00|1891.46|1890.96|1891.83|1891.33|1893.33|1892.83|1891.21|1890.71|1690
1665060900000|2022-10-06 12:55:00|1891.71|1891.21|1891.46|1890.96|1892.46|1891.96|1890.71|1890.21|841
1665061200000|2022-10-06 13:00:00|1891.96|1891.46|1888.46|1887.96|1891.96|1891.46|1887.71|1887.21|861
1665061500000|2022-10-06 13:05:00|1888.33|1887.83|1887.46|1886.96|1888.71|1888.21|1887.21|1886.71|874
1665061800000|2022-10-06 13:10:00|1887.21|1886.71|1887.71|1887.21|1887.71|1887.21|1885.96|1885.46|810
1665062100000|2022-10-06 13:15:00|1887.96|1887.46|1885.71|1885.21|1887.96|1887.46|1885.21|1884.71|970
1665062400000|2022-10-06 13:20:00|1885.58|1885.08|1884.46|1883.96|1886.21|1885.71|1883.96|1883.46|685
1665062700000|2022-10-06 13:25:00|1884.58|1884.08|1885.71|1885.21|1885.96|1885.46|1884.21|1883.71|690
1665063000000|2022-10-06 13:30:00|1886.21|1885.71|1888.71|1888.21|1889.33|1888.83|1885.46|1884.96|1760
1665063300000|2022-10-06 13:35:00|1888.83|1888.33|1892.33|1891.83|1892.33|1891.83|1887.46|1886.96|1448
1665063600000|2022-10-06 13:40:00|1892.46|1891.96|1892.21|1891.71|1893.21|1892.71|1891.08|1890.58|1895
1665063900000|2022-10-06 13:45:00|1892.46|1891.96|1889.96|1889.46|1892.71|1892.21|1888.71|1888.21|1086
1665064200000|2022-10-06 13:50:00|1890.08|1889.58|1892.46|1891.96|1893.71|1893.21|1889.71|1889.21|1532
1665064500000|2022-10-06 13:55:00|1892.58|1892.08|1886.46|1885.96|1892.58|1892.08|1885.96|1885.46|1456
1665064800000|2022-10-06 14:00:00|1886.71|1886.21|1884.96|1884.46|1887.21|1886.71|1883.46|1882.96|1542
1665065100000|2022-10-06 14:05:00|1885.21|1884.71|1882.96|1882.46|1885.21|1884.71|1881.71|1881.21|1641
1665065400000|2022-10-06 14:10:00|1882.71|1882.21|1879.46|1878.96|1882.71|1882.21|1879.21|1878.71|2371
1665065700000|2022-10-06 14:15:00|1879.58|1879.08|1881.58|1881.08|1882.46|1881.96|1879.58|1879.08|1970
1665066000000|2022-10-06 14:20:00|1881.71|1881.21|1880.21|1879.71|1881.96|1881.46|1879.71|1879.21|1250
1665066300000|2022-10-06 14:25:00|1880.46|1879.96|1875.96|1875.46|1880.46|1879.96|1875.96|1875.46|3696
1665066600000|2022-10-06 14:30:00|1876.46|1875.96|1875.96|1875.46|1877.71|1877.21|1874.96|1874.46|1908
1665066900000|2022-10-06 14:35:00|1875.71|1875.21|1878.63|1878.13|1879.13|1878.63|1874.71|1874.21|1855
1665067200000|2022-10-06 14:40:00|1878.75|1878.25|1878.88|1878.38|1880.38|1879.88|1878.38|1877.88|1642
1665067500000|2022-10-06 14:45:00|1878.63|1878.13|1880.63|1880.13|1880.88|1880.38|1877.88|1877.38|2109
1665067800000|2022-10-06 14:50:00|1880.38|1879.88|1881.88|1881.38|1881.88|1881.38|1880.13|1879.63|1607
1665068100000|2022-10-06 14:55:00|1881.63|1881.13|1881.63|1881.13|1882.13|1881.63|1879.88|1879.38|1748
1665068400000|2022-10-06 15:00:00|1881.88|1881.38|1879.38|1878.88|1882.38|1881.88|1878.38|1877.88|1713
1665068700000|2022-10-06 15:05:00|1879.13|1878.63|1879.88|1879.38|1881.13|1880.63|1878.63|1878.13|1685
1665069000000|2022-10-06 15:10:00|1880.13|1879.63|1878.38|1877.88|1880.38|1879.88|1878.38|1877.88|1444
1665069300000|2022-10-06 15:15:00|1878.63|1878.13|1882.13|1881.63|1882.88|1882.38|1878.38|1877.88|2169
1665069600000|2022-10-06 15:20:00|1881.88|1881.38|1884.46|1882.96|1884.88|1884.38|1881.5|1881|2476
1665069900000|2022-10-06 15:25:00|1884.45|1882.95|1883.72|1882.22|1884.6|1883.1|1883.23|1881.73|674
1665070200000|2022-10-06 15:30:00|1883.71|1882.21|1880.83|1879.43|1883.71|1882.21|1880.7|1879.3|4925
1665070500000|2022-10-06 15:35:00|1880.7|1879.3|1882.7|1881.3|1883.33|1881.93|1880.7|1879.3|82
1665070800000|2022-10-06 15:40:00|1883.08|1881.68|1881.2|1879.8|1883.08|1881.68|1880.95|1879.55|114
1665071100000|2022-10-06 15:45:00|1881.33|1879.93|1882.7|1881.3|1882.95|1881.55|1881.33|1879.93|19
1665071400000|2022-10-06 15:50:00|1882.58|1881.18|1883.2|1881.8|1883.33|1881.93|1882.58|1881.18|14
1665071700000|2022-10-06 15:55:00|1883.08|1881.68|1879.99|1878.49|1883.08|1881.68|1879.7|1878.3|10
1665072000000|2022-10-06 16:00:00|1879.98|1878.48|1879.06|1877.56|1880.83|1879.33|1878.62|1877.12|0
1665072300000|2022-10-06 16:05:00|1878.84|1877.34|1878.77|1877.27|1879.51|1878.01|1878.33|1876.83|0
1665072600000|2022-10-06 16:10:00|1878.78|1877.28|1878.57|1877.07|1879.65|1878.15|1878.32|1876.82|0
1665072900000|2022-10-06 16:15:00|1878.35|1876.85|1879.28|1877.78|1879.71|1878.21|1877.91|1876.41|0
1665073200000|2022-10-06 16:20:00|1879.27|1877.77|1881.02|1879.52|1881.26|1879.76|1879.27|1877.77|0
1665073500000|2022-10-06 16:25:00|1881.03|1879.53|1882.39|1880.89|1882.39|1880.89|1881.01|1879.51|0
1665073800000|2022-10-06 16:30:00|1882.38|1880.88|1882.36|1880.86|1882.8|1881.3|1880.6|1879.1|0
1665074100000|2022-10-06 16:35:00|1882.37|1880.87|1883.77|1882.27|1883.78|1882.28|1881.91|1880.41|0
1665074400000|2022-10-06 16:40:00|1883.56|1882.06|1886.01|1884.51|1886.02|1884.52|1883.13|1881.63|0
1665074700000|2022-10-06 16:45:00|1885.8|1884.3|1885.18|1883.68|1886.47|1884.97|1884.67|1883.17|0
1665075000000|2022-10-06 16:50:00|1885.61|1884.11|1884.29|1882.79|1885.61|1884.11|1883.86|1882.36|0
1665075300000|2022-10-06 16:55:00|1884.3|1882.8|1884.69|1883.19|1885.58|1884.08|1884.27|1882.77|0
1665075600000|2022-10-06 17:00:00|1884.7|1883.2|1883.14|1881.64|1885.16|1883.66|1882.69|1881.19|0
1665075900000|2022-10-06 17:05:00|1883.57|1882.07|1882.18|1880.68|1883.58|1882.08|1881.74|1880.24|0
1665076200000|2022-10-06 17:10:00|1882.17|1880.67|1885.01|1883.51|1885.23|1883.73|1881.74|1880.24|0
1665076500000|2022-10-06 17:15:00|1884.8|1883.3|1884.79|1883.29|1885.68|1884.18|1883.92|1882.42|0
1665076800000|2022-10-06 17:20:00|1884.78|1883.28|1884.79|1883.29|1886.11|1884.61|1884.36|1882.86|0
1665077100000|2022-10-06 17:25:00|1884.78|1883.28|1884.82|1883.32|1884.82|1883.32|1883.48|1881.98|0
1665077400000|2022-10-06 17:30:00|1884.81|1883.31|1882.78|1881.28|1884.81|1883.31|1882.13|1880.63|0
1665077700000|2022-10-06 17:35:00|1882.99|1881.49|1882.12|1880.62|1883|1881.5|1882.1|1880.6|0
1665078000000|2022-10-06 17:40:00|1882.33|1880.83|1883.89|1882.39|1883.89|1882.39|1882.12|1880.62|0
1665078300000|2022-10-06 17:45:00|1883.88|1882.38|1884.35|1882.85|1884.35|1882.85|1883.45|1881.95|0
1665078600000|2022-10-06 17:50:00|1884.34|1882.84|1883.7|1882.2|1884.78|1883.28|1883.02|1881.52|0
1665078900000|2022-10-06 17:55:00|1883.48|1881.98|1883.06|1881.56|1884.37|1882.87|1883.05|1881.55|0
1665079200000|2022-10-06 18:00:00|1883.07|1881.57|1881.27|1879.77|1883.49|1881.99|1881.27|1879.77|0
1665079500000|2022-10-06 18:05:00|1881.28|1879.78|1881.27|1879.77|1881.71|1880.21|1880.39|1878.89|0
1665079800000|2022-10-06 18:10:00|1881.26|1879.76|1881.23|1879.73|1881.71|1880.21|1880.39|1878.89|0
1665080100000|2022-10-06 18:15:00|1881.22|1879.72|1879.88|1878.38|1881.23|1879.73|1879.45|1877.95|0
1665080400000|2022-10-06 18:20:00|1879.89|1878.39|1881.19|1879.69|1881.64|1880.14|1879.46|1877.96|0
1665080700000|2022-10-06 18:25:00|1881.2|1879.7|1880.77|1879.27|1882.07|1880.57|1880.75|1879.25|0
1665081000000|2022-10-06 18:30:00|1880.76|1879.26|1880.31|1878.81|1882.95|1881.45|1879.87|1878.37|0
1665081300000|2022-10-06 18:35:00|1880.32|1878.82|1880.75|1879.25|1882.08|1880.58|1880.32|1878.82|0
1665081600000|2022-10-06 18:40:00|1880.74|1879.24|1879.87|1878.37|1881.62|1880.12|1879.87|1878.37|0
1665081900000|2022-10-06 18:45:00|1879.86|1878.36|1877.64|1876.14|1879.86|1878.36|1877.64|1876.14|0
1665082200000|2022-10-06 18:50:00|1877.65|1876.15|1877.64|1876.14|1878.08|1876.58|1876.3|1874.8|0
1665082500000|2022-10-06 18:55:00|1877.65|1876.15|1878.51|1877.01|1879.41|1877.91|1877.64|1876.14|0
1665082800000|2022-10-06 19:00:00|1878.5|1877|1878.52|1877.02|1878.95|1877.45|1877.16|1875.66|0
1665083100000|2022-10-06 19:05:00|1878.09|1876.59|1878.54|1877.04|1878.55|1877.05|1877.23|1875.73|0
1665083400000|2022-10-06 19:10:00|1878.53|1877.03|1878.99|1877.49|1879|1877.5|1876.34|1874.84|0
1665083700000|2022-10-06 19:15:00|1879|1877.5|1878.13|1876.63|1879.45|1877.95|1877.67|1876.17|0
1665084000000|2022-10-06 19:20:00|1878.12|1876.62|1879.41|1877.91|1880.8|1879.3|1877.69|1876.19|0
1665084300000|2022-10-06 19:25:00|1879.42|1877.92|1881.14|1879.64|1881.56|1880.06|1879.4|1877.9|0
1665084600000|2022-10-06 19:30:00|1881.13|1879.63|1880.24|1878.74|1881.58|1880.08|1879.8|1878.3|0
1665084900000|2022-10-06 19:35:00|1879.82|1878.32|1879.39|1877.89|1880.28|1878.78|1878.93|1877.43|0
1665085200000|2022-10-06 19:40:00|1879.38|1877.88|1879.39|1877.89|1879.84|1878.34|1878.93|1877.43|0
1665085500000|2022-10-06 19:45:00|1879.38|1877.88|1878.03|1876.53|1880.29|1878.79|1878.02|1876.52|0
1665085800000|2022-10-06 19:50:00|1878.87|1877.37|1878.05|1876.55|1879.36|1877.86|1877.15|1875.65|0
1665086100000|2022-10-06 19:55:00|1878.26|1876.76|1876.29|1874.79|1879.38|1877.88|1876.29|1874.79|0
1665086400000|2022-10-06 20:00:00|1876.71|1875.21|1877.59|1876.09|1877.72|1876.22|1875.71|1874.21|0
1665086700000|2022-10-06 20:05:00|1877.72|1876.22|1877.17|1875.67|1878.42|1876.92|1877.17|1875.67|0
1665087000000|2022-10-06 20:10:00|1877.16|1875.66|1876.29|1874.79|1877.26|1875.76|1876.29|1874.79|0
1665087300000|2022-10-06 20:15:00|1876.38|1874.88|1874.61|1873.11|1876.99|1875.49|1874.25|1872.75|0
1665087600000|2022-10-06 20:20:00|1874.65|1873.15|1875.67|1874.17|1875.89|1874.39|1874.47|1872.97|0
1665087900000|2022-10-06 20:25:00|1875.71|1874.21|1874.94|1873.44|1875.71|1874.21|1874.62|1873.12|0
1665088200000|2022-10-06 20:30:00|1874.89|1873.39|1874.48|1872.98|1875.57|1874.07|1874.35|1872.85|0
1665088500000|2022-10-06 20:35:00|1874.35|1872.85|1874.75|1873.25|1875.58|1874.08|1874.35|1872.85|0
1665088800000|2022-10-06 20:40:00|1874.88|1873.38|1875.18|1873.68|1875.76|1874.26|1874.57|1873.07|0
1665089100000|2022-10-06 20:45:00|1875.05|1873.55|1874.75|1873.25|1875.76|1874.26|1874.7|1873.2|0
1665089400000|2022-10-06 20:50:00|1874.74|1873.24|1875.05|1873.55|1875.27|1873.77|1874.35|1872.85|0
1665089700000|2022-10-06 20:55:00|1874.97|1873.47|1874.7|1873.2|1875.45|1873.95|1874.62|1873.12|0
1665090000000|2022-10-06 21:00:00|1874.75|1873.25|1874.68|1873.18|1874.97|1873.47|1874.64|1873.14|0
1665090300000|2022-10-06 21:05:00|1874.73|1873.23|1874.46|1872.96|1874.73|1873.23|1874.46|1872.96|0
1665090600000|2022-10-06 21:10:00|1874.42|1872.92|1874.24|1872.74|1874.42|1872.92|1874.24|1872.74|0
1665090900000|2022-10-06 21:15:00|1874.25|1872.75|1874.26|1872.76|1874.31|1872.81|1874.24|1872.74|0
1665091200000|2022-10-06 21:20:00|1874.27|1872.77|1874.53|1873.03|1874.53|1873.03|1874.26|1872.76|0
1665092100000|2022-10-06 21:35:00|1874.52|1873.02|1874.26|1872.76|1874.52|1873.02|1874.18|1872.68|0
1665092400000|2022-10-06 21:40:00|1874.27|1872.77|1874.22|1872.72|1874.31|1872.81|1874.13|1872.63|0
1665092700000|2022-10-06 21:45:00|1874.23|1872.73|1874.44|1872.94|1874.7|1873.2|1874.23|1872.73|0
1665093000000|2022-10-06 21:50:00|1874.35|1872.85|1874.4|1872.9|1874.53|1873.03|1874.35|1872.85|0
1665093300000|2022-10-06 21:55:00|1874.48|1872.98|1874.48|1872.98|1874.66|1873.16|1874.4|1872.9|0
1665093600000|2022-10-06 22:00:00|1874.42|1872.92|1874.07|1872.57|1874.42|1872.92|1871.05|1869.55|0
1665093900000|2022-10-06 22:05:00|1874.16|1872.66|1873.5|1872|1874.24|1872.74|1872.53|1871.03|0
1665094200000|2022-10-06 22:10:00|1873.59|1872.09|1874.07|1872.57|1874.46|1872.96|1873.15|1871.65|0
1665094500000|2022-10-06 22:15:00|1874.11|1872.61|1874.33|1872.83|1874.33|1872.83|1873.98|1872.48|0
1665094800000|2022-10-06 22:20:00|1874.34|1872.84|1873.45|1871.95|1874.86|1873.36|1873.45|1871.95|0
1665095100000|2022-10-06 22:25:00|1873.46|1871.96|1873.54|1872.04|1873.98|1872.48|1873.24|1871.74|0
1665095400000|2022-10-06 22:30:00|1873.59|1872.09|1874.07|1872.57|1874.86|1873.36|1873.59|1872.09|0
1665095700000|2022-10-06 22:35:00|1874.16|1872.66|1874.07|1872.57|1874.6|1873.1|1873.94|1872.44|0
1665096000000|2022-10-06 22:40:00|1874.11|1872.61|1874.07|1872.57|1874.64|1873.14|1873.94|1872.44|0
1665096300000|2022-10-06 22:45:00|1874.16|1872.66|1873.63|1872.13|1874.46|1872.96|1873.63|1872.13|0
1665096600000|2022-10-06 22:50:00|1873.59|1872.09|1872.84|1871.34|1873.89|1872.39|1872.84|1871.34|0
1665096900000|2022-10-06 22:55:00|1872.88|1871.38|1872.62|1871.12|1873.24|1871.74|1872.14|1870.64|0
1665097200000|2022-10-06 23:00:00|1872.45|1870.95|1874.07|1872.57|1874.24|1872.74|1872.27|1870.77|0
1665097500000|2022-10-06 23:05:00|1874.11|1872.61|1873.76|1872.26|1874.46|1872.96|1873.63|1872.13|0
1665097800000|2022-10-06 23:10:00|1873.72|1872.22|1874.07|1872.57|1874.07|1872.57|1873.54|1872.04|0
1665098100000|2022-10-06 23:15:00|1874.16|1872.66|1874.07|1872.57|1874.24|1872.74|1873.63|1872.13|0
1665098400000|2022-10-06 23:20:00|1873.98|1872.48|1874.16|1872.66|1874.24|1872.74|1873.76|1872.26|0
1665098700000|2022-10-06 23:25:00|1874.15|1872.65|1875.45|1873.95|1875.65|1874.15|1874.11|1872.61|0
1665099000000|2022-10-06 23:30:00|1875.54|1874.04|1874.88|1873.38|1875.67|1874.17|1874.75|1873.25|0
1665099300000|2022-10-06 23:35:00|1874.83|1873.33|1873.39|1871.89|1874.88|1873.38|1873.17|1871.67|0
1665099600000|2022-10-06 23:40:00|1873.47|1871.97|1873.04|1871.54|1873.47|1871.97|1872.77|1871.27|0
1665099900000|2022-10-06 23:45:00|1873.08|1871.58|1873.16|1871.66|1873.46|1871.96|1872.68|1871.18|0
1665100200000|2022-10-06 23:50:00|1873.15|1871.65|1872.5|1871|1873.46|1871.96|1872.37|1870.87|0
1665100500000|2022-10-06 23:55:00|1872.46|1870.96|1872.67|1871.17|1872.76|1871.26|1871.88|1870.38|0
1665100800000|2022-10-07 00:00:00|1872.46|1870.96|1872.98|1871.48|1873.77|1872.27|1872.46|1870.96|0
1665101100000|2022-10-07 00:05:00|1872.85|1871.35|1873.99|1872.49|1874.34|1872.84|1872.37|1870.87|0
1665101400000|2022-10-07 00:10:00|1873.95|1872.45|1874.29|1872.79|1874.37|1872.87|1873.46|1871.96|0
1665101700000|2022-10-07 00:15:00|1874.33|1872.83|1874.98|1873.48|1875.4|1873.9|1874.07|1872.57|0
1665102000000|2022-10-07 00:20:00|1874.99|1873.49|1875.85|1874.35|1875.86|1874.36|1874.99|1873.49|0
1665102300000|2022-10-07 00:25:00|1875.86|1874.36|1875.84|1874.34|1876.73|1875.23|1875.84|1874.34|0
1665102600000|2022-10-07 00:30:00|1875.85|1874.35|1877.56|1876.06|1877.99|1876.49|1875.84|1874.34|0
1665102900000|2022-10-07 00:35:00|1877.99|1876.49|1877.99|1876.49|1878|1876.5|1876.26|1874.76|0
1665103200000|2022-10-07 00:40:00|1877.98|1876.48|1877.55|1876.05|1877.99|1876.49|1877.12|1875.62|0
1665103500000|2022-10-07 00:45:00|1877.56|1876.06|1876.25|1874.75|1877.56|1876.06|1875.81|1874.31|0
1665103800000|2022-10-07 00:50:00|1876.67|1875.17|1877.1|1875.6|1877.54|1876.04|1876.25|1874.75|0
1665104100000|2022-10-07 00:55:00|1877.11|1875.61|1877.1|1875.6|1877.11|1875.61|1876.23|1874.73|0
1665104400000|2022-10-07 01:00:00|1877.11|1875.61|1876.46|1874.96|1877.12|1875.62|1875.81|1874.31|0
1665104700000|2022-10-07 01:05:00|1876.67|1875.17|1877.54|1876.04|1877.54|1876.04|1876.24|1874.74|0
1665105000000|2022-10-07 01:10:00|1877.53|1876.03|1877.54|1876.04|1877.97|1876.47|1877.11|1875.61|0
1665105300000|2022-10-07 01:15:00|1877.53|1876.03|1877.54|1876.04|1877.54|1876.04|1876.23|1874.73|0
1665105600000|2022-10-07 01:20:00|1877.55|1876.05|1878.87|1877.37|1878.87|1877.37|1877.34|1875.84|0
1665105900000|2022-10-07 01:25:00|1878.88|1877.38|1878.44|1876.94|1879.31|1877.81|1878.43|1876.93|0
1665106200000|2022-10-07 01:30:00|1878.43|1876.93|1877.57|1876.07|1878.43|1876.93|1877.56|1876.06|0
1665106500000|2022-10-07 01:35:00|1877.56|1876.06|1879.52|1878.02|1879.74|1878.24|1877.56|1876.06|0
1665106800000|2022-10-07 01:40:00|1879.31|1877.81|1879.74|1878.24|1880.17|1878.67|1879.3|1877.8|0
1665107100000|2022-10-07 01:45:00|1879.73|1878.23|1878.86|1877.36|1879.74|1878.24|1878.86|1877.36|0
1665107400000|2022-10-07 01:50:00|1878.87|1877.37|1879.72|1878.22|1879.73|1878.23|1878.86|1877.36|0
1665107700000|2022-10-07 01:55:00|1879.29|1877.79|1880.16|1878.66|1880.16|1878.66|1879.29|1877.79|0
1665108000000|2022-10-07 02:00:00|1880.17|1878.67|1880.37|1878.87|1880.59|1879.09|1879.72|1878.22|0
1665108300000|2022-10-07 02:05:00|1880.16|1878.66|1879.71|1878.21|1880.58|1879.08|1879.7|1878.2|0
1665108600000|2022-10-07 02:10:00|1879.7|1878.2|1879.72|1878.22|1880.15|1878.65|1879.5|1878|0
1665108900000|2022-10-07 02:15:00|1880.15|1878.65|1881.03|1879.53|1881.25|1879.75|1879.72|1878.22|0
1665109200000|2022-10-07 02:20:00|1881.25|1879.75|1880.59|1879.09|1881.25|1879.75|1880.38|1878.88|0
1665109500000|2022-10-07 02:25:00|1880.6|1879.1|1879.73|1878.23|1881.48|1879.98|1879.51|1878.01|0
1665109800000|2022-10-07 02:30:00|1879.74|1878.24|1879.73|1878.23|1880.17|1878.67|1879.3|1877.8|0
1665110100000|2022-10-07 02:35:00|1879.74|1878.24|1881.04|1879.54|1881.05|1879.55|1879.73|1878.23|0
1665110400000|2022-10-07 02:40:00|1881.05|1879.55|1881.06|1879.56|1881.49|1879.99|1880.18|1878.68|0
1665110700000|2022-10-07 02:45:00|1881.05|1879.55|1881.92|1880.42|1882.36|1880.86|1880.62|1879.12|0
1665111000000|2022-10-07 02:50:00|1881.71|1880.21|1881.05|1879.55|1881.92|1880.42|1880.84|1879.34|0
1665111300000|2022-10-07 02:55:00|1881.06|1879.56|1881.05|1879.55|1881.48|1879.98|1880.62|1879.12|0
1665111600000|2022-10-07 03:00:00|1881.06|1879.56|1880.6|1879.1|1881.49|1879.99|1880.17|1878.67|0
1665111900000|2022-10-07 03:05:00|1880.61|1879.11|1880.17|1878.67|1880.61|1879.11|1880.17|1878.67|0
1665112200000|2022-10-07 03:10:00|1880.38|1878.88|1880.16|1878.66|1880.61|1879.11|1879.72|1878.22|0
1665112500000|2022-10-07 03:15:00|1879.94|1878.44|1880.6|1879.1|1880.61|1879.11|1879.73|1878.23|0
1665112800000|2022-10-07 03:20:00|1880.61|1879.11|1880.15|1878.65|1881.04|1879.54|1879.72|1878.22|0
1665113100000|2022-10-07 03:25:00|1880.16|1878.66|1879.71|1878.21|1880.38|1878.88|1879.28|1877.78|0
1665113400000|2022-10-07 03:30:00|1879.7|1878.2|1878.39|1876.89|1879.71|1878.21|1878.39|1876.89|0
1665113700000|2022-10-07 03:35:00|1878.61|1877.11|1878.83|1877.33|1878.84|1877.34|1878.39|1876.89|0
1665114000000|2022-10-07 03:40:00|1878.84|1877.34|1879.7|1878.2|1879.92|1878.42|1878.83|1877.33|0
1665114300000|2022-10-07 03:45:00|1879.71|1878.21|1879.26|1877.76|1879.71|1878.21|1879.26|1877.76|0
1665114600000|2022-10-07 03:50:00|1879.27|1877.77|1878.84|1877.34|1879.28|1877.78|1878.84|1877.34|0
1665114900000|2022-10-07 03:55:00|1878.83|1877.33|1878.84|1877.34|1879.28|1877.78|1878.83|1877.33|0
1665115200000|2022-10-07 04:00:00|1879.06|1877.56|1879.28|1877.78|1879.28|1877.78|1878.83|1877.33|0
1665115500000|2022-10-07 04:05:00|1879.27|1877.77|1879.28|1877.78|1879.29|1877.79|1878.84|1877.34|0
1665115800000|2022-10-07 04:10:00|1879.29|1877.79|1878.85|1877.35|1879.29|1877.79|1878.85|1877.35|0
1665116100000|2022-10-07 04:15:00|1879.28|1877.78|1879.28|1877.78|1879.29|1877.79|1879.28|1877.78|0
1665116400000|2022-10-07 04:20:00|1878.85|1877.35|1879.28|1877.78|1879.28|1877.78|1878.85|1877.35|0
1665116700000|2022-10-07 04:25:00|1879.27|1877.77|1879.71|1878.21|1879.71|1878.21|1879.27|1877.77|0
1665117000000|2022-10-07 04:30:00|1879.72|1878.22|1877.5|1876|1879.72|1878.22|1877.5|1876|0
1665117300000|2022-10-07 04:35:00|1877.49|1875.99|1877.29|1875.79|1877.73|1876.23|1876.64|1875.14|0
1665117600000|2022-10-07 04:40:00|1877.5|1876|1877.09|1875.59|1877.51|1876.01|1876.64|1875.14|0
1665117900000|2022-10-07 04:45:00|1877.08|1875.58|1877.08|1875.58|1877.09|1875.59|1876.87|1875.37|0
1665118200000|2022-10-07 04:50:00|1877.07|1875.57|1876.64|1875.14|1877.07|1875.57|1875.77|1874.27|0
1665118500000|2022-10-07 04:55:00|1876.21|1874.71|1876.23|1874.73|1876.68|1875.18|1875.8|1874.3|0
1665118800000|2022-10-07 05:00:00|1875.8|1874.3|1875.81|1874.31|1876.68|1875.18|1875.8|1874.3|0
1665119100000|2022-10-07 05:05:00|1876.24|1874.74|1875.81|1874.31|1876.68|1875.18|1875.8|1874.3|0
1665119400000|2022-10-07 05:10:00|1876.02|1874.52|1875.36|1873.86|1876.45|1874.95|1875.36|1873.86|0
1665119700000|2022-10-07 05:15:00|1875.58|1874.08|1875.79|1874.29|1876.23|1874.73|1875.36|1873.86|0
1665120000000|2022-10-07 05:20:00|1875.8|1874.3|1876.68|1875.18|1877.1|1875.6|1875.8|1874.3|0
1665120300000|2022-10-07 05:25:00|1876.89|1875.39|1876.23|1874.73|1877.1|1875.6|1875.35|1873.85|0
1665120600000|2022-10-07 05:30:00|1876.22|1874.72|1875.79|1874.29|1876.23|1874.73|1875.36|1873.86|0
1665120900000|2022-10-07 05:35:00|1876.22|1874.72|1876.86|1875.36|1877.08|1875.58|1875.78|1874.28|0
1665121200000|2022-10-07 05:40:00|1877.07|1875.57|1877.07|1875.57|1877.08|1875.58|1876.64|1875.14|0
1665121500000|2022-10-07 05:45:00|1877.08|1875.58|1877.52|1876.02|1877.96|1876.46|1877.07|1875.57|0
1665121800000|2022-10-07 05:50:00|1877.53|1876.03|1877.4|1875.9|1877.95|1876.45|1876.54|1875.04|0
1665122100000|2022-10-07 05:55:00|1877.18|1875.68|1876.53|1875.03|1877.41|1875.91|1876.1|1874.6|0
1665122400000|2022-10-07 06:00:00|1876.54|1875.04|1875.34|1873.84|1876.54|1875.04|1875.33|1873.83|0
1665122700000|2022-10-07 06:05:00|1874.92|1873.42|1877.98|1876.48|1878.41|1876.91|1874.91|1873.41|0
1665123000000|2022-10-07 06:10:00|1877.97|1876.47|1877.09|1875.59|1878.41|1876.91|1877.09|1875.59|0
1665123300000|2022-10-07 06:15:00|1877.1|1875.6|1876.67|1875.17|1878.18|1876.68|1876.23|1874.73|0
1665123600000|2022-10-07 06:20:00|1876.68|1875.18|1872.68|1871.18|1876.68|1875.18|1872.68|1871.18|0
1665123900000|2022-10-07 06:25:00|1873.11|1871.61|1871.39|1869.89|1873.54|1872.04|1870.3|1868.8|0
1665124200000|2022-10-07 06:30:00|1871.18|1869.68|1873.2|1871.8|1873.7|1872.3|1870.2|1868.8|31
1665124500000|2022-10-07 06:35:00|1873.08|1871.68|1871.58|1870.18|1873.33|1871.93|1871.58|1870.18|28
1665124800000|2022-10-07 06:40:00|1871.7|1870.3|1871.45|1870.05|1871.95|1870.55|1871.45|1870.05|27
1665125100000|2022-10-07 06:45:00|1871.58|1870.18|1872.58|1871.18|1872.7|1871.3|1871.33|1869.93|17
1665125400000|2022-10-07 06:50:00|1872.45|1871.05|1872.95|1871.55|1873.2|1871.8|1872.33|1870.93|4
1665125700000|2022-10-07 06:55:00|1872.87|1871.37|1872.26|1870.76|1873.43|1871.93|1870.82|1869.32|0
1665126000000|2022-10-07 07:00:00|1872.27|1870.77|1878.75|1878.25|1879.13|1878.63|1869.75|1869.25|2540
1665126300000|2022-10-07 07:05:00|1878.63|1878.13|1879.75|1879.25|1881.13|1880.63|1875.63|1875.13|1669
1665126600000|2022-10-07 07:10:00|1879.63|1879.13|1881.38|1880.88|1881.63|1881.13|1877.88|1877.38|1064
1665126900000|2022-10-07 07:15:00|1881.5|1881|1880|1879.5|1882.5|1882|1878.88|1878.38|1605
1665127200000|2022-10-07 07:20:00|1880.13|1879.63|1880.5|1880|1881.5|1881|1878.13|1877.63|1189
1665127500000|2022-10-07 07:25:00|1880.38|1879.88|1879.38|1878.88|1881.88|1881.38|1877.63|1877.13|784
1665127800000|2022-10-07 07:30:00|1879.13|1878.63|1875.5|1875|1879.38|1878.88|1875.13|1874.63|1377
1665128100000|2022-10-07 07:35:00|1875.38|1874.88|1876.63|1876.13|1877.5|1877|1874.63|1874.13|686
1665128400000|2022-10-07 07:40:00|1876.56|1876.06|1873.93|1873.43|1878.06|1877.56|1873.93|1873.43|649
1665128700000|2022-10-07 07:45:00|1874.06|1873.56|1873.43|1872.93|1874.56|1874.06|1872.31|1871.81|668
1665129000000|2022-10-07 07:50:00|1873.31|1872.81|1871.43|1870.93|1873.68|1873.18|1870.93|1870.43|716
1665129300000|2022-10-07 07:55:00|1871.68|1871.18|1871.06|1870.56|1872.56|1872.06|1870.31|1869.81|623
1665129600000|2022-10-07 08:00:00|1870.93|1870.43|1869.43|1868.93|1871.68|1871.18|1868.06|1867.56|915
1665129900000|2022-10-07 08:05:00|1869.31|1868.81|1870.81|1870.31|1871.06|1870.56|1869.06|1868.56|864
1665130200000|2022-10-07 08:10:00|1871.06|1870.56|1873.31|1872.81|1873.31|1872.81|1870.31|1869.81|672
1665130500000|2022-10-07 08:15:00|1872.93|1872.43|1872.56|1872.06|1873.06|1872.56|1870.31|1869.81|855
1665130800000|2022-10-07 08:20:00|1872.68|1872.18|1874.56|1874.06|1875.18|1874.68|1871.56|1871.06|1137
1665131100000|2022-10-07 08:25:00|1874.68|1874.18|1873.31|1872.81|1874.81|1874.31|1872.93|1872.43|844
1665131400000|2022-10-07 08:30:00|1873.56|1873.06|1875.06|1874.56|1875.56|1875.06|1873.31|1872.81|620
1665131700000|2022-10-07 08:35:00|1874.81|1874.31|1873.56|1873.06|1875.43|1874.93|1872.81|1872.31|1026
1665132000000|2022-10-07 08:40:00|1873.68|1873.18|1873.43|1872.93|1875.18|1874.68|1873.06|1872.56|285
1665132300000|2022-10-07 08:45:00|1873.31|1872.81|1872.68|1872.18|1874.06|1873.56|1872.31|1871.81|324
1665132600000|2022-10-07 08:50:00|1872.81|1872.31|1872.56|1872.06|1873.18|1872.68|1872.06|1871.56|620
1665132900000|2022-10-07 08:55:00|1872.43|1871.93|1872.81|1872.31|1873.31|1872.81|1872.43|1871.93|450
1665133200000|2022-10-07 09:00:00|1872.68|1872.18|1875.18|1874.68|1875.31|1874.81|1872.56|1872.06|409
1665133500000|2022-10-07 09:05:00|1875.06|1874.56|1875.31|1874.81|1875.56|1875.06|1874.31|1873.81|1274
1665133800000|2022-10-07 09:10:00|1875.43|1874.93|1874.81|1874.31|1875.56|1875.06|1874.18|1873.68|352
1665134100000|2022-10-07 09:15:00|1874.56|1874.06|1877.31|1876.81|1877.56|1877.06|1874.56|1874.06|492
1665134400000|2022-10-07 09:20:00|1877.06|1876.56|1876.81|1876.31|1878.06|1877.56|1876.56|1876.06|303
1665134700000|2022-10-07 09:25:00|1876.93|1876.43|1875.31|1874.81|1877.06|1876.56|1875.06|1874.56|301
1665135000000|2022-10-07 09:30:00|1875.06|1874.56|1875.56|1875.06|1876.31|1875.81|1874.56|1874.06|376
1665135300000|2022-10-07 09:35:00|1875.81|1875.31|1876.56|1876.06|1876.81|1876.31|1874.81|1874.31|306
1665135600000|2022-10-07 09:40:00|1876.31|1875.81|1875.43|1874.93|1876.68|1876.18|1874.56|1874.06|246
1665135900000|2022-10-07 09:45:00|1875.31|1874.81|1874.56|1874.06|1875.56|1875.06|1874.18|1873.68|244
1665136200000|2022-10-07 09:50:00|1874.81|1874.31|1875.56|1875.06|1875.56|1875.06|1874.31|1873.81|231
1665136500000|2022-10-07 09:55:00|1875.31|1874.81|1875.31|1874.81|1875.81|1875.31|1874.81|1874.31|215
1665136800000|2022-10-07 10:00:00|1875.06|1874.56|1873.56|1873.06|1875.81|1875.31|1873.31|1872.81|228
1665137100000|2022-10-07 10:05:00|1873.31|1872.81|1874.81|1874.31|1874.93|1874.43|1873.18|1872.68|276
1665137400000|2022-10-07 10:10:00|1874.56|1874.06|1872.81|1872.31|1875.93|1875.43|1872.81|1872.31|330
1665137700000|2022-10-07 10:15:00|1873.06|1872.56|1870.93|1870.43|1873.56|1873.06|1870.56|1870.06|305
1665138000000|2022-10-07 10:20:00|1870.81|1870.31|1871.68|1871.18|1872.06|1871.56|1870.81|1870.31|225
1665138300000|2022-10-07 10:25:00|1871.81|1871.31|1869.56|1869.06|1871.81|1871.31|1868.81|1868.31|525
1665138600000|2022-10-07 10:30:00|1869.43|1868.93|1870.06|1869.56|1870.31|1869.81|1868.56|1868.06|361
1665138900000|2022-10-07 10:35:00|1869.93|1869.43|1870.56|1870.06|1870.68|1870.18|1869.43|1868.93|300
1665139200000|2022-10-07 10:40:00|1870.43|1869.93|1870.81|1870.31|1871.31|1870.81|1869.56|1869.06|366
1665139500000|2022-10-07 10:45:00|1870.56|1870.06|1870.43|1869.93|1871.31|1870.81|1869.93|1869.43|573
1665139800000|2022-10-07 10:50:00|1870.31|1869.81|1868.06|1867.56|1870.31|1869.81|1868.06|1867.56|329
1665140100000|2022-10-07 10:55:00|1868.31|1867.81|1868.56|1868.06|1869.06|1868.56|1867.56|1867.06|710
1665140400000|2022-10-07 11:00:00|1868.31|1867.81|1867.81|1867.31|1868.56|1868.06|1866.68|1866.18|490
1665140700000|2022-10-07 11:05:00|1867.93|1867.43|1867.81|1867.31|1868.81|1868.31|1867.56|1867.06|332
1665141000000|2022-10-07 11:10:00|1867.68|1867.18|1868.56|1868.06|1869.06|1868.56|1867.31|1866.81|614
1665141300000|2022-10-07 11:15:00|1868.43|1867.93|1867.06|1866.56|1868.56|1868.06|1867.06|1866.56|611
1665141600000|2022-10-07 11:20:00|1866.81|1866.31|1866.81|1866.31|1867.56|1867.06|1866.56|1866.06|476
1665141900000|2022-10-07 11:25:00|1866.68|1866.18|1867.31|1866.81|1867.56|1867.06|1866.68|1866.18|260
1665142200000|2022-10-07 11:30:00|1867.06|1866.56|1867.56|1867.06|1867.56|1867.06|1866.31|1865.81|353
1665142500000|2022-10-07 11:35:00|1867.81|1867.31|1865.56|1865.06|1867.81|1867.31|1865.56|1865.06|421
1665142800000|2022-10-07 11:40:00|1865.53|1865.03|1865.78|1865.28|1867.03|1866.53|1865.53|1865.03|511
1665143100000|2022-10-07 11:45:00|1865.53|1865.03|1867.9|1867.4|1868.53|1868.03|1865.53|1865.03|289
1665143400000|2022-10-07 11:50:00|1867.78|1867.28|1868.78|1868.28|1869.03|1868.53|1867.78|1867.28|463
1665143700000|2022-10-07 11:55:00|1868.65|1868.15|1867.03|1866.53|1868.78|1868.28|1866.28|1865.78|374
1665144000000|2022-10-07 12:00:00|1866.9|1866.4|1868.15|1867.65|1868.28|1867.78|1866.78|1866.28|288
1665144300000|2022-10-07 12:05:00|1868.03|1867.53|1867.78|1867.28|1868.53|1868.03|1867.4|1866.9|170
1665144600000|2022-10-07 12:10:00|1867.9|1867.4|1869.28|1868.78|1869.53|1869.03|1867.78|1867.28|272
1665144900000|2022-10-07 12:15:00|1869.03|1868.53|1869.53|1869.03|1870.28|1869.78|1868.53|1868.03|421
1665145200000|2022-10-07 12:20:00|1869.28|1868.78|1870.28|1869.78|1870.28|1869.78|1868.53|1868.03|420
1665145500000|2022-10-07 12:25:00|1870.53|1870.03|1871.65|1871.15|1871.65|1871.15|1869.15|1868.65|518
1665145800000|2022-10-07 12:30:00|1871.53|1871.03|1866.28|1865.78|1871.9|1871.4|1854.4|1853.9|5535
1665146100000|2022-10-07 12:35:00|1866.15|1865.65|1861.4|1860.9|1869.15|1868.65|1858.78|1858.28|1816
1665146400000|2022-10-07 12:40:00|1861.28|1860.78|1855.03|1854.53|1861.28|1860.78|1855.03|1854.53|1196
1665146700000|2022-10-07 12:45:00|1855.28|1854.78|1850.78|1850.28|1855.28|1854.78|1850.78|1850.28|1685
1665147000000|2022-10-07 12:50:00|1850.53|1850.03|1851.4|1850.9|1852.53|1852.03|1848.53|1848.03|1824
1665147300000|2022-10-07 12:55:00|1851.53|1851.03|1854.28|1853.78|1855.03|1854.53|1850.9|1850.4|1282
1665147600000|2022-10-07 13:00:00|1854.15|1853.65|1854.78|1854.28|1857.53|1857.03|1853.53|1853.03|1133
1665147900000|2022-10-07 13:05:00|1854.53|1854.03|1852.53|1852.03|1854.78|1854.28|1850.15|1849.65|1229
1665148200000|2022-10-07 13:10:00|1852.65|1852.15|1857.03|1856.53|1857.53|1857.03|1852.03|1851.53|1092
1665148500000|2022-10-07 13:15:00|1857.15|1856.65|1860.03|1859.53|1860.53|1860.03|1856.53|1856.03|752
1665148800000|2022-10-07 13:20:00|1859.78|1859.28|1854.28|1853.78|1859.78|1859.28|1854.28|1853.78|1265
1665149100000|2022-10-07 13:25:00|1853.78|1853.28|1855.03|1854.53|1855.28|1854.78|1852.78|1852.28|1038
1665149400000|2022-10-07 13:30:00|1854.9|1854.4|1854.53|1854.03|1856.78|1856.28|1851.4|1850.9|1881
1665149700000|2022-10-07 13:35:00|1854.28|1853.78|1855.03|1854.53|1855.78|1855.28|1852.53|1852.03|980
1665150000000|2022-10-07 13:40:00|1855.28|1854.78|1849.28|1848.78|1857.65|1857.15|1848.28|1847.78|1358
1665150300000|2022-10-07 13:45:00|1849.03|1848.53|1846.03|1845.53|1849.03|1848.53|1845.53|1845.03|1405
1665150600000|2022-10-07 13:50:00|1845.9|1845.4|1844.03|1843.53|1846.03|1845.53|1843.53|1843.03|1523
1665150900000|2022-10-07 13:55:00|1843.78|1843.28|1843.15|1842.65|1844.15|1843.65|1841.78|1841.28|1059
1665151200000|2022-10-07 14:00:00|1843.28|1842.78|1839.53|1839.03|1844.53|1844.03|1838.78|1838.28|1392
1665151500000|2022-10-07 14:05:00|1839.65|1839.15|1842.53|1842.03|1843.28|1842.78|1839.65|1839.15|1677
1665151800000|2022-10-07 14:10:00|1842.57|1842.07|1841.32|1840.82|1844.07|1843.57|1841.07|1840.57|1445
1665152100000|2022-10-07 14:15:00|1841.19|1840.69|1846.32|1845.82|1846.82|1846.32|1840.82|1840.32|1106
1665152400000|2022-10-07 14:20:00|1846.57|1846.07|1847.32|1846.82|1849.94|1849.44|1845.82|1845.32|1749
1665152700000|2022-10-07 14:25:00|1847.57|1847.07|1845.69|1845.19|1848.82|1848.32|1845.57|1845.07|1065
1665153000000|2022-10-07 14:30:00|1845.82|1845.32|1843.82|1843.32|1846.82|1846.32|1843.69|1843.19|1192
1665153300000|2022-10-07 14:35:00|1843.57|1843.07|1842.57|1842.07|1844.07|1843.57|1842.07|1841.57|1682
1665153600000|2022-10-07 14:40:00|1842.82|1842.32|1847.07|1846.57|1847.07|1846.57|1842.82|1842.32|1304
1665153900000|2022-10-07 14:45:00|1846.82|1846.32|1849.07|1848.57|1849.82|1849.32|1846.82|1846.32|1292
1665154200000|2022-10-07 14:50:00|1848.94|1848.44|1847.32|1846.82|1848.94|1848.44|1845.57|1845.07|912
1665154500000|2022-10-07 14:55:00|1847.44|1846.94|1845.57|1845.07|1849.19|1848.69|1845.19|1844.69|1242
1665154800000|2022-10-07 15:00:00|1845.32|1844.82|1849.57|1849.07|1849.82|1849.32|1845.07|1844.57|1549
1665155100000|2022-10-07 15:05:00|1849.69|1849.19|1844.57|1844.07|1849.82|1849.32|1844.32|1843.82|2375
1665155400000|2022-10-07 15:10:00|1844.44|1843.94|1843.82|1843.32|1845.94|1845.44|1843.07|1842.57|1711
1665155700000|2022-10-07 15:15:00|1844.32|1843.82|1840.57|1840.07|1844.69|1844.19|1840.32|1839.82|2096
1665156000000|2022-10-07 15:20:00|1840.69|1840.19|1841.81|1840.31|1841.94|1841.44|1839.82|1839.32|2698
1665156300000|2022-10-07 15:25:00|1840.87|1839.37|1840.09|1838.59|1841.79|1840.29|1839.23|1837.73|1959
1665156600000|2022-10-07 15:30:00|1840.08|1838.58|1840.7|1839.3|1842.45|1841.05|1838.33|1836.93|1118
1665156900000|2022-10-07 15:35:00|1840.58|1839.18|1840.45|1839.05|1842.83|1841.43|1839.58|1838.18|358
1665157200000|2022-10-07 15:40:00|1840.33|1838.93|1841.95|1840.55|1842.95|1841.55|1840.33|1838.93|88
1665157500000|2022-10-07 15:45:00|1841.7|1840.3|1840.08|1838.68|1841.7|1840.3|1840.08|1838.68|9
1665157800000|2022-10-07 15:50:00|1839.95|1838.55|1839.7|1838.3|1839.95|1838.55|1838.08|1836.68|40
1665158100000|2022-10-07 15:55:00|1839.58|1838.18|1841.37|1839.87|1841.58|1840.18|1838.58|1837.18|36
1665158400000|2022-10-07 16:00:00|1840.94|1839.44|1841.94|1840.44|1842.38|1840.88|1840.2|1838.7|0
1665158700000|2022-10-07 16:05:00|1841.95|1840.45|1842.42|1840.92|1842.86|1841.36|1841.52|1840.02|0
1665159000000|2022-10-07 16:10:00|1842.41|1840.91|1841.55|1840.05|1843.3|1841.8|1841.54|1840.04|0
1665159300000|2022-10-07 16:15:00|1841.97|1840.47|1841.96|1840.46|1842.41|1840.91|1841.1|1839.6|0
1665159600000|2022-10-07 16:20:00|1841.95|1840.45|1839.74|1838.24|1841.96|1840.46|1839.73|1838.23|0
1665159900000|2022-10-07 16:25:00|1839.73|1838.23|1839.95|1838.45|1840.62|1839.12|1839.3|1837.8|0
1665160200000|2022-10-07 16:30:00|1840.16|1838.66|1838.88|1837.38|1840.16|1838.66|1838.39|1836.89|0
1665160500000|2022-10-07 16:35:00|1838.87|1837.37|1839.74|1838.24|1839.75|1838.25|1838.86|1837.36|0
1665160800000|2022-10-07 16:40:00|1839.75|1838.25|1838.85|1837.35|1839.75|1838.25|1838.84|1837.34|0
1665161100000|2022-10-07 16:45:00|1838.84|1837.34|1838.42|1836.92|1838.87|1837.37|1837.98|1836.48|0
1665161400000|2022-10-07 16:50:00|1838.21|1836.71|1837.91|1836.41|1838.86|1837.36|1837.91|1836.41|0
1665161700000|2022-10-07 16:55:00|1837.92|1836.42|1839.2|1837.7|1839.22|1837.72|1837.91|1836.41|0
1665162000000|2022-10-07 17:00:00|1839.21|1837.71|1837.9|1836.4|1839.21|1837.71|1837.45|1835.95|0
1665162300000|2022-10-07 17:05:00|1837.91|1836.41|1837.11|1835.61|1838.34|1836.84|1836.66|1835.16|0
1665162600000|2022-10-07 17:10:00|1837.12|1835.62|1838.83|1837.33|1838.83|1837.33|1836.7|1835.2|0
1665162900000|2022-10-07 17:15:00|1838.82|1837.32|1840.16|1838.66|1840.18|1838.68|1838.41|1836.91|0
1665163200000|2022-10-07 17:20:00|1839.73|1838.23|1838.85|1837.35|1840.16|1838.66|1838.84|1837.34|0
1665163500000|2022-10-07 17:25:00|1838.84|1837.34|1839.22|1837.72|1840.17|1838.67|1838.42|1836.92|0
1665163800000|2022-10-07 17:30:00|1839.21|1837.71|1838.71|1837.21|1839.23|1837.73|1838.32|1836.82|0
1665164100000|2022-10-07 17:35:00|1838.7|1837.2|1839.13|1837.63|1839.56|1838.06|1838.67|1837.17|0
1665164400000|2022-10-07 17:40:00|1839.14|1837.64|1840.02|1838.52|1840.48|1838.98|1839.13|1837.63|0
1665164700000|2022-10-07 17:45:00|1839.81|1838.31|1839.13|1837.63|1840.46|1838.96|1839.12|1837.62|0
1665165000000|2022-10-07 17:50:00|1839.55|1838.05|1838.66|1837.16|1840.01|1838.51|1838.64|1837.14|0
1665165300000|2022-10-07 17:55:00|1838.65|1837.15|1837.65|1836.15|1839.51|1838.01|1837.63|1836.13|0
1665165600000|2022-10-07 18:00:00|1837.64|1836.14|1838.29|1836.79|1838.96|1837.46|1837.2|1835.7|0
1665165900000|2022-10-07 18:05:00|1838.08|1836.58|1838.08|1836.58|1839.38|1837.88|1838.07|1836.57|0
1665166200000|2022-10-07 18:10:00|1838.07|1836.57|1838.94|1837.44|1838.94|1837.44|1836.97|1835.47|0
1665166500000|2022-10-07 18:15:00|1838.95|1837.45|1837.51|1836.01|1839.38|1837.88|1837.51|1836.01|0
1665166800000|2022-10-07 18:20:00|1837.3|1835.8|1835.31|1833.81|1837.53|1836.03|1834.89|1833.39|0
1665167100000|2022-10-07 18:25:00|1835.32|1833.82|1835.71|1834.21|1836.61|1835.11|1835.28|1833.78|0
1665167400000|2022-10-07 18:30:00|1835.49|1833.99|1835.72|1834.22|1835.72|1834.22|1834.4|1832.9|0
1665167700000|2022-10-07 18:35:00|1835.73|1834.23|1836.18|1834.68|1837.03|1835.53|1835.71|1834.21|0
1665168000000|2022-10-07 18:40:00|1836.19|1834.69|1835.3|1833.8|1837.06|1835.56|1835.3|1833.8|0
1665168300000|2022-10-07 18:45:00|1835.72|1834.22|1836.17|1834.67|1836.17|1834.67|1834.85|1833.35|0
1665168600000|2022-10-07 18:50:00|1836.16|1834.66|1835.87|1834.37|1836.6|1835.1|1835.42|1833.92|0
1665168900000|2022-10-07 18:55:00|1836.08|1834.58|1836.72|1835.22|1836.74|1835.24|1835.42|1833.92|0
1665169200000|2022-10-07 19:00:00|1836.73|1835.23|1837.24|1835.74|1837.24|1835.74|1835.9|1834.4|0
1665169500000|2022-10-07 19:05:00|1837.23|1835.73|1835.72|1834.22|1837.3|1835.8|1835.71|1834.21|0
1665169800000|2022-10-07 19:10:00|1835.73|1834.23|1834.69|1833.19|1836.54|1835.04|1834.27|1832.77|0
1665170100000|2022-10-07 19:15:00|1834.7|1833.2|1833.81|1832.31|1835.14|1833.64|1833.37|1831.87|0
1665170400000|2022-10-07 19:20:00|1833.8|1832.3|1833.36|1831.86|1834.25|1832.75|1832.91|1831.41|0
1665170700000|2022-10-07 19:25:00|1833.37|1831.87|1832.59|1831.09|1833.37|1831.87|1831.58|1830.08|0
1665171000000|2022-10-07 19:30:00|1832.6|1831.1|1831.26|1829.76|1832.6|1831.1|1830.82|1829.32|0
1665171300000|2022-10-07 19:35:00|1831.27|1829.77|1833.56|1832.06|1833.56|1832.06|1830.82|1829.32|0
1665171600000|2022-10-07 19:40:00|1833.35|1831.85|1834.48|1832.98|1835.36|1833.86|1832.69|1831.19|0
1665171900000|2022-10-07 19:45:00|1834.49|1832.99|1834.21|1832.71|1835.33|1833.83|1833.57|1832.07|0
1665172200000|2022-10-07 19:50:00|1834.43|1832.93|1836.15|1834.65|1837.1|1835.6|1834.43|1832.93|0
1665172500000|2022-10-07 19:55:00|1836.14|1834.64|1836.86|1835.36|1838.39|1836.89|1835.46|1833.96|0
1665172800000|2022-10-07 20:00:00|1836.85|1835.35|1835.2|1833.7|1836.85|1835.35|1834.89|1833.39|0
1665173100000|2022-10-07 20:05:00|1835.19|1833.69|1834.1|1832.6|1835.2|1833.7|1833.89|1832.39|0
1665173400000|2022-10-07 20:10:00|1833.97|1832.47|1834.8|1833.3|1835.11|1833.61|1833.67|1832.17|0
1665173700000|2022-10-07 20:15:00|1834.67|1833.17|1834.1|1832.6|1834.89|1833.39|1833.97|1832.47|0
1665174000000|2022-10-07 20:20:00|1834.11|1832.61|1834.28|1832.78|1834.5|1833|1834.1|1832.6|0
1665174300000|2022-10-07 20:25:00|1834.32|1832.82|1834.41|1832.91|1834.67|1833.17|1834.28|1832.78|0
1665174600000|2022-10-07 20:30:00|1834.5|1833|1834.6|1833.1|1834.64|1833.14|1834.19|1832.69|0
1665174900000|2022-10-07 20:35:00|1834.59|1833.09|1834.9|1833.4|1835.21|1833.71|1834.51|1833.01|0
1665175200000|2022-10-07 20:40:00|1834.95|1833.45|1834.6|1833.1|1835.21|1833.71|1834.51|1833.01|0
1665175500000|2022-10-07 20:45:00|1834.59|1833.09|1834.99|1833.49|1834.99|1833.49|1834.51|1833.01|0
1665175800000|2022-10-07 20:50:00|1834.9|1833.4|1834.99|1833.49|1834.99|1833.49|1834.64|1833.14|0
1665176100000|2022-10-07 20:55:00|1835.12|1833.62|1835.47|1833.97|1835.64|1834.14|1834.9|1833.4|0
1665176400000|2022-10-07 21:00:00|1836.44|1834.94|1836.44|1834.94|1836.44|1834.94|1836.44|1834.94|0
1665352800000|2022-10-09 22:00:00|1829.87|1828.37|1827.99|1826.49|1830.17|1828.67|1827.24|1825.74|0
1665353100000|2022-10-09 22:05:00|1827.9|1826.4|1829.94|1828.44|1829.99|1828.49|1827.36|1825.86|0
1665353400000|2022-10-09 22:10:00|1829.81|1828.31|1829.15|1827.65|1830.16|1828.66|1827.8|1826.3|0
1665353700000|2022-10-09 22:15:00|1829.16|1827.66|1829.57|1828.07|1830.01|1828.51|1828.75|1827.25|0
1665354000000|2022-10-09 22:20:00|1829.62|1828.12|1827.17|1825.67|1830.18|1828.68|1826.55|1825.05|0
1665354300000|2022-10-09 22:25:00|1827.34|1825.84|1826.14|1824.64|1827.6|1826.1|1823.43|1821.93|0
1665354600000|2022-10-09 22:30:00|1826.06|1824.56|1825.06|1823.56|1826.85|1825.35|1823.92|1822.42|0
1665354900000|2022-10-09 22:35:00|1825.07|1823.57|1825.36|1823.86|1826.96|1825.46|1825.07|1823.57|0
1665355200000|2022-10-09 22:40:00|1825.23|1823.73|1826.41|1824.91|1827.51|1826.01|1825.23|1823.73|0
1665355500000|2022-10-09 22:45:00|1826.37|1824.87|1826.89|1825.39|1827.59|1826.09|1826.28|1824.78|0
1665355800000|2022-10-09 22:50:00|1826.9|1825.4|1827.11|1825.61|1827.72|1826.22|1826.19|1824.69|0
1665356100000|2022-10-09 22:55:00|1827.15|1825.65|1824.88|1823.38|1827.2|1825.7|1824.88|1823.38|0
1665356400000|2022-10-09 23:00:00|1824.79|1823.29|1827.03|1825.53|1827.73|1826.23|1823.31|1821.81|0
1665356700000|2022-10-09 23:05:00|1827.07|1825.57|1828.73|1827.23|1829.04|1827.54|1826.85|1825.35|0
1665357000000|2022-10-09 23:10:00|1828.6|1827.1|1827.51|1826.01|1828.91|1827.41|1827.07|1825.57|0
1665357300000|2022-10-09 23:15:00|1827.42|1825.92|1827.82|1826.32|1828.12|1826.62|1827.25|1825.75|0
1665357600000|2022-10-09 23:20:00|1827.86|1826.36|1827.73|1826.23|1828.34|1826.84|1827.47|1825.97|0
1665357900000|2022-10-09 23:25:00|1827.74|1826.24|1826.99|1825.49|1828.12|1826.62|1826.81|1825.31|0
1665358200000|2022-10-09 23:30:00|1827.12|1825.62|1826.43|1824.93|1827.12|1825.62|1823.79|1822.29|0
1665358500000|2022-10-09 23:35:00|1826.47|1824.97|1828.36|1826.86|1828.62|1827.12|1826.3|1824.8|0
1665358800000|2022-10-09 23:40:00|1828.4|1826.9|1830.35|1828.85|1830.4|1828.9|1828.27|1826.77|0
1665359100000|2022-10-09 23:45:00|1830.36|1828.86|1829.61|1828.11|1830.44|1828.94|1829.22|1827.72|0
1665359400000|2022-10-09 23:50:00|1829.7|1828.2|1830|1828.5|1830.7|1829.2|1829.3|1827.8|0
1665359700000|2022-10-09 23:55:00|1830.01|1828.51|1830.71|1829.21|1832.2|1830.7|1830.01|1828.51|0
1665360000000|2022-10-10 00:00:00|1830.67|1829.17|1829.49|1827.99|1831.81|1830.31|1828.61|1827.11|0
1665360300000|2022-10-10 00:05:00|1829.45|1827.95|1827.79|1826.29|1830.23|1828.73|1827.36|1825.86|0
1665360600000|2022-10-10 00:10:00|1827.81|1826.31|1830.29|1828.79|1830.6|1829.1|1827.81|1826.31|0
1665360900000|2022-10-10 00:15:00|1830.33|1828.83|1832.07|1830.57|1832.97|1831.47|1830.2|1828.7|0
1665361200000|2022-10-10 00:20:00|1832.06|1830.56|1832.07|1830.57|1833.39|1831.89|1831.64|1830.14|0
1665361500000|2022-10-10 00:25:00|1831.86|1830.36|1832.08|1830.58|1832.52|1831.02|1830.77|1829.27|0
1665361800000|2022-10-10 00:30:00|1832.07|1830.57|1832.06|1830.56|1832.94|1831.44|1831.63|1830.13|0
1665362100000|2022-10-10 00:35:00|1832.05|1830.55|1832.92|1831.42|1833.8|1832.3|1831.63|1830.13|0
1665362400000|2022-10-10 00:40:00|1832.93|1831.43|1835.1|1833.6|1835.54|1834.04|1832.92|1831.42|0
1665362700000|2022-10-10 00:45:00|1834.89|1833.39|1834.21|1832.71|1835.1|1833.6|1833.77|1832.27|0
1665363000000|2022-10-10 00:50:00|1834.22|1832.72|1834.21|1832.71|1835.09|1833.59|1834.21|1832.71|0
1665363300000|2022-10-10 00:55:00|1834.2|1832.7|1833.3|1831.8|1834.21|1832.71|1832.86|1831.36|0
1665363600000|2022-10-10 01:00:00|1833.31|1831.81|1833.31|1831.81|1833.75|1832.25|1832.86|1831.36|0
1665363900000|2022-10-10 01:05:00|1833.3|1831.8|1833.3|1831.8|1834.19|1832.69|1832.87|1831.37|0
1665364200000|2022-10-10 01:10:00|1833.08|1831.58|1834.17|1832.67|1834.17|1832.67|1832.87|1831.37|0
1665364500000|2022-10-10 01:15:00|1834.18|1832.68|1832.46|1830.96|1834.18|1832.68|1832.01|1830.51|0
1665364800000|2022-10-10 01:20:00|1832.03|1830.53|1832.03|1830.53|1832.9|1831.4|1832.03|1830.53|0
1665365100000|2022-10-10 01:25:00|1832.02|1830.52|1831.79|1830.29|1832.02|1830.52|1831.13|1829.63|0
1665365400000|2022-10-10 01:30:00|1831.57|1830.07|1832.88|1831.38|1833.3|1831.8|1831.56|1830.06|0
1665365700000|2022-10-10 01:35:00|1832.87|1831.37|1833.31|1831.81|1833.32|1831.82|1832.65|1831.15|0
1665366000000|2022-10-10 01:40:00|1832.88|1831.38|1834.21|1832.71|1834.64|1833.14|1832.88|1831.38|0
1665366300000|2022-10-10 01:45:00|1834.2|1832.7|1834.63|1833.13|1834.64|1833.14|1834.19|1832.69|0
1665366600000|2022-10-10 01:50:00|1834.41|1832.91|1835.07|1833.57|1835.95|1834.45|1834.41|1832.91|0
1665366900000|2022-10-10 01:55:00|1834.86|1833.36|1834.63|1833.13|1835.08|1833.58|1833.99|1832.49|0
1665367200000|2022-10-10 02:00:00|1835.73|1834.23|1835.29|1833.79|1836.15|1834.65|1835.27|1833.77|0
1665367500000|2022-10-10 02:05:00|1835.28|1833.78|1834.85|1833.35|1835.29|1833.79|1834.85|1833.35|0
1665367800000|2022-10-10 02:10:00|1834.86|1833.36|1834.85|1833.35|1835.28|1833.78|1834.4|1832.9|0
1665368100000|2022-10-10 02:15:00|1833.32|1831.82|1832.89|1831.39|1833.99|1832.49|1832.88|1831.38|0
1665368400000|2022-10-10 02:20:00|1832.88|1831.38|1833.11|1831.61|1833.32|1831.82|1832.44|1830.94|0
1665368700000|2022-10-10 02:25:00|1832.9|1831.4|1833.56|1832.06|1833.77|1832.27|1832.9|1831.4|0
1665369000000|2022-10-10 02:30:00|1833.55|1832.05|1833.76|1832.26|1833.77|1832.27|1832.9|1831.4|0
1665369300000|2022-10-10 02:35:00|1833.33|1831.83|1833.76|1832.26|1834.2|1832.7|1833.33|1831.83|0
1665369600000|2022-10-10 02:40:00|1833.54|1832.04|1833.75|1832.25|1834.2|1832.7|1833.32|1831.82|0
1665369900000|2022-10-10 02:45:00|1833.76|1832.26|1833.32|1831.82|1833.76|1832.26|1832.88|1831.38|0
1665370200000|2022-10-10 02:50:00|1833.31|1831.81|1833.75|1832.25|1833.76|1832.26|1833.31|1831.81|0
1665370500000|2022-10-10 02:55:00|1833.76|1832.26|1834.19|1832.69|1834.2|1832.7|1833.75|1832.25|0
1665370800000|2022-10-10 03:00:00|1834.2|1832.7|1834.2|1832.7|1834.2|1832.7|1833.98|1832.48|0
1665371100000|2022-10-10 03:05:00|1834.19|1832.69|1833.3|1831.8|1834.19|1832.69|1832.87|1831.37|0
1665371400000|2022-10-10 03:10:00|1832.87|1831.37|1833.73|1832.23|1833.73|1832.23|1832.87|1831.37|0
1665371700000|2022-10-10 03:15:00|1833.72|1832.22|1832.85|1831.35|1834.16|1832.66|1832.84|1831.34|0
1665372000000|2022-10-10 03:20:00|1832.84|1831.34|1831.96|1830.46|1832.85|1831.35|1831.96|1830.46|0
1665372300000|2022-10-10 03:25:00|1831.54|1830.04|1832.55|1831.05|1832.55|1831.05|1831.54|1830.04|0
1665372600000|2022-10-10 03:30:00|1832.56|1831.06|1831.93|1830.43|1832.98|1831.48|1831.5|1830|0
1665372900000|2022-10-10 03:35:00|1831.5|1830|1831.5|1830|1831.94|1830.44|1831.49|1829.99|0
1665373200000|2022-10-10 03:40:00|1831.51|1830.01|1832.16|1830.66|1832.38|1830.88|1831.51|1830.01|0
1665373500000|2022-10-10 03:45:00|1832.37|1830.87|1832.37|1830.87|1832.8|1831.3|1832.36|1830.86|0
1665373800000|2022-10-10 03:50:00|1832.36|1830.86|1831.93|1830.43|1832.37|1830.87|1831.92|1830.42|0
1665374100000|2022-10-10 03:55:00|1831.92|1830.42|1832.37|1830.87|1832.37|1830.87|1831.92|1830.42|0
1665374400000|2022-10-10 04:00:00|1832.36|1830.86|1831.94|1830.44|1832.37|1830.87|1831.93|1830.43|0
1665374700000|2022-10-10 04:05:00|1831.95|1830.45|1832.01|1830.51|1832.38|1830.88|1831.94|1830.44|0
1665375000000|2022-10-10 04:10:00|1832|1830.5|1832.02|1830.52|1832.45|1830.95|1832|1830.5|0
1665375300000|2022-10-10 04:15:00|1832.03|1830.53|1832.46|1830.96|1832.9|1831.4|1832.03|1830.53|0
1665375600000|2022-10-10 04:20:00|1832.03|1830.53|1832.03|1830.53|1832.47|1830.97|1832.02|1830.52|0
1665375900000|2022-10-10 04:25:00|1832.02|1830.52|1832.02|1830.52|1832.45|1830.95|1831.58|1830.08|0
1665376200000|2022-10-10 04:30:00|1832.03|1830.53|1832.44|1830.94|1832.45|1830.95|1832.01|1830.51|0
1665376500000|2022-10-10 04:35:00|1832.43|1830.93|1832.88|1831.38|1832.88|1831.38|1832.22|1830.72|0
1665376800000|2022-10-10 04:40:00|1832.87|1831.37|1833.74|1832.24|1833.74|1832.24|1832.87|1831.37|0
1665377100000|2022-10-10 04:45:00|1833.73|1832.23|1833.8|1832.3|1833.8|1832.3|1833.31|1831.81|0
1665377400000|2022-10-10 04:50:00|1833.79|1832.29|1833.8|1832.3|1834.23|1832.73|1833.79|1832.29|0
1665377700000|2022-10-10 04:55:00|1833.79|1832.29|1834.22|1832.72|1834.66|1833.16|1833.79|1832.29|0
1665378000000|2022-10-10 05:00:00|1835.73|1834.23|1835.32|1833.82|1835.75|1834.25|1834.88|1833.38|0
1665378300000|2022-10-10 05:05:00|1835.31|1833.81|1834.87|1833.37|1835.32|1833.82|1834.43|1832.93|0
1665378600000|2022-10-10 05:10:00|1834.86|1833.36|1833.98|1832.48|1835.3|1833.8|1833.98|1832.48|0
1665378900000|2022-10-10 05:15:00|1832.47|1830.97|1832.91|1831.41|1832.92|1831.42|1832.46|1830.96|0
1665379200000|2022-10-10 05:20:00|1832.92|1831.42|1832.9|1831.4|1833.34|1831.84|1832.9|1831.4|0
1665379500000|2022-10-10 05:25:00|1832.91|1831.41|1833.46|1831.96|1834.32|1832.82|1832.91|1831.41|0
1665379800000|2022-10-10 05:30:00|1833.67|1832.17|1829.8|1828.3|1833.67|1832.17|1828.94|1827.44|0
1665380100000|2022-10-10 05:35:00|1829.59|1828.09|1829.01|1827.51|1830.31|1828.81|1829.01|1827.51|0
1665380400000|2022-10-10 05:40:00|1829.02|1827.52|1829.83|1828.33|1830.28|1828.78|1829.01|1827.51|0
1665380700000|2022-10-10 05:45:00|1830.04|1828.54|1827.65|1826.15|1830.26|1828.76|1827.65|1826.15|0
1665381000000|2022-10-10 05:50:00|1827.66|1826.16|1827.65|1826.15|1828.73|1827.23|1827.23|1825.73|0
1665381300000|2022-10-10 05:55:00|1827.22|1825.72|1826.31|1824.81|1828.09|1826.59|1826.09|1824.59|0
1665381600000|2022-10-10 06:00:00|1826.73|1825.23|1825.48|1823.98|1828.47|1826.97|1824.62|1823.12|0
1665381900000|2022-10-10 06:05:00|1825.49|1823.99|1826.79|1825.29|1827.66|1826.16|1825.48|1823.98|0
1665382200000|2022-10-10 06:10:00|1827|1825.5|1829.81|1828.31|1829.82|1828.32|1826.79|1825.29|0
1665382500000|2022-10-10 06:15:00|1830.02|1828.52|1828.93|1827.43|1830.68|1829.18|1828.93|1827.43|0
1665382800000|2022-10-10 06:20:00|1828.92|1827.42|1828.51|1827.01|1829.82|1828.32|1828.49|1826.99|0
1665383100000|2022-10-10 06:25:00|1828.08|1826.58|1828.21|1826.71|1829.5|1828|1828.07|1826.57|0
1665383400000|2022-10-10 06:30:00|1827.58|1826.08|1821.33|1819.93|1827.59|1826.09|1819.2|1817.8|75
1665383700000|2022-10-10 06:35:00|1820.95|1819.55|1822.7|1821.3|1822.83|1821.43|1820.7|1819.3|15
1665384000000|2022-10-10 06:40:00|1822.58|1821.18|1821.58|1820.18|1822.58|1821.18|1821.58|1820.18|14
1665384300000|2022-10-10 06:45:00|1821.45|1820.05|1820.83|1819.43|1821.83|1820.43|1820.83|1819.43|10
1665384600000|2022-10-10 06:50:00|1820.7|1819.3|1819.7|1818.3|1821.83|1820.43|1819.45|1818.05|59
1665384900000|2022-10-10 06:55:00|1819.28|1817.78|1822.53|1821.03|1822.53|1821.03|1819.28|1817.78|0
1665385200000|2022-10-10 07:00:00|1822.11|1820.61|1831.63|1831.13|1832.88|1832.38|1822.11|1820.61|3728
1665385500000|2022-10-10 07:05:00|1831.88|1831.38|1835.88|1835.38|1837.13|1836.63|1831.38|1830.88|3368
1665385800000|2022-10-10 07:10:00|1836.25|1835.75|1837.88|1837.38|1840.63|1840.13|1834.13|1833.63|2470
1665386100000|2022-10-10 07:15:00|1838.13|1837.63|1837.88|1837.38|1839.88|1839.38|1835.13|1834.63|1733
1665386400000|2022-10-10 07:20:00|1838.13|1837.63|1839.5|1839|1839.63|1839.13|1836.88|1836.38|1736
1665386700000|2022-10-10 07:25:00|1839.63|1839.13|1834.63|1834.13|1840.38|1839.88|1834.63|1834.13|1307
1665387000000|2022-10-10 07:30:00|1834.38|1833.88|1837.13|1836.63|1838.25|1837.75|1832.75|1832.25|1595
1665387300000|2022-10-10 07:35:00|1837.25|1836.75|1842.38|1841.88|1842.63|1842.13|1836.63|1836.13|1725
1665387600000|2022-10-10 07:40:00|1842.58|1842.08|1841.83|1841.33|1843.58|1843.08|1841.33|1840.83|1133
1665387900000|2022-10-10 07:45:00|1841.58|1841.08|1842.33|1841.83|1843.33|1842.83|1841.45|1840.95|761
1665388200000|2022-10-10 07:50:00|1842.08|1841.58|1839.7|1839.2|1842.58|1842.08|1839.58|1839.08|766
1665388500000|2022-10-10 07:55:00|1839.58|1839.08|1836.83|1836.33|1839.7|1839.2|1836.45|1835.95|719
1665388800000|2022-10-10 08:00:00|1836.95|1836.45|1836.58|1836.08|1838.2|1837.7|1836.33|1835.83|701
1665389100000|2022-10-10 08:05:00|1836.83|1836.33|1838.33|1837.83|1839.33|1838.83|1836.58|1836.08|733
1665389400000|2022-10-10 08:10:00|1838.2|1837.7|1836.33|1835.83|1838.58|1838.08|1836.08|1835.58|737
1665389700000|2022-10-10 08:15:00|1836.45|1835.95|1835.33|1834.83|1838.2|1837.7|1835.08|1834.58|1285
1665390000000|2022-10-10 08:20:00|1835.58|1835.08|1837.08|1836.58|1837.08|1836.58|1835.08|1834.58|729
1665390300000|2022-10-10 08:25:00|1837.2|1836.7|1836.83|1836.33|1837.58|1837.08|1835.83|1835.33|613
1665390600000|2022-10-10 08:30:00|1836.58|1836.08|1834.33|1833.83|1837.08|1836.58|1833.58|1833.08|713
1665390900000|2022-10-10 08:35:00|1834.2|1833.7|1834.33|1833.83|1835.08|1834.58|1832.83|1832.33|746
1665391200000|2022-10-10 08:40:00|1834.08|1833.58|1835.08|1834.58|1835.58|1835.08|1834.08|1833.58|319
1665391500000|2022-10-10 08:45:00|1834.83|1834.33|1835.33|1834.83|1835.7|1835.2|1834.45|1833.95|659
1665391800000|2022-10-10 08:50:00|1835.45|1834.95|1837.33|1836.83|1837.45|1836.95|1835.08|1834.58|503
1665392100000|2022-10-10 08:55:00|1837.08|1836.58|1836.58|1836.08|1837.2|1836.7|1836.08|1835.58|487
1665392400000|2022-10-10 09:00:00|1836.33|1835.83|1840.58|1840.08|1841.08|1840.58|1836.33|1835.83|685
1665392700000|2022-10-10 09:05:00|1840.83|1840.33|1840.83|1840.33|1841.58|1841.08|1839.83|1839.33|892
1665393000000|2022-10-10 09:10:00|1840.58|1840.08|1841.33|1840.83|1842.08|1841.58|1839.83|1839.33|487
1665393300000|2022-10-10 09:15:00|1841.08|1840.58|1844.08|1843.58|1844.33|1843.83|1841.08|1840.58|1212
1665393600000|2022-10-10 09:20:00|1843.95|1843.45|1844.83|1844.33|1845.33|1844.83|1843.58|1843.08|563
1665393900000|2022-10-10 09:25:00|1845.08|1844.58|1846.83|1846.33|1847.33|1846.83|1844.83|1844.33|1439
1665394200000|2022-10-10 09:30:00|1847.08|1846.58|1847.08|1846.58|1847.58|1847.08|1846.83|1846.33|548
1665394500000|2022-10-10 09:35:00|1847.2|1846.7|1846.58|1846.08|1847.33|1846.83|1846.33|1845.83|323
1665394800000|2022-10-10 09:40:00|1846.33|1845.83|1848.33|1847.83|1849.08|1848.58|1846.33|1845.83|825
1665395100000|2022-10-10 09:45:00|1848.45|1847.95|1848.33|1847.83|1849.08|1848.58|1847.83|1847.33|860
1665395400000|2022-10-10 09:50:00|1848.08|1847.58|1849.2|1848.7|1849.2|1848.7|1846.83|1846.33|536
1665395700000|2022-10-10 09:55:00|1849.33|1848.83|1849.58|1849.08|1849.83|1849.33|1848.83|1848.33|316
1665396000000|2022-10-10 10:00:00|1849.33|1848.83|1852.58|1852.08|1852.7|1852.2|1849.08|1848.58|819
1665396300000|2022-10-10 10:05:00|1852.7|1852.2|1852.33|1851.83|1852.83|1852.33|1851.33|1850.83|692
1665396600000|2022-10-10 10:10:00|1852.08|1851.58|1851.08|1850.58|1852.33|1851.83|1851.08|1850.58|430
1665396900000|2022-10-10 10:15:00|1850.95|1850.45|1850.58|1850.08|1851.08|1850.58|1850.08|1849.58|1095
1665397200000|2022-10-10 10:20:00|1850.45|1849.95|1848.83|1848.33|1850.45|1849.95|1848.83|1848.33|500
1665397500000|2022-10-10 10:25:00|1848.7|1848.2|1847.33|1846.83|1848.83|1848.33|1846.95|1846.45|841
1665397800000|2022-10-10 10:30:00|1847.08|1846.58|1847.08|1846.58|1847.83|1847.33|1847.08|1846.58|578
1665398100000|2022-10-10 10:35:00|1847.2|1846.7|1847.83|1847.33|1847.83|1847.33|1846.7|1846.2|335
1665398400000|2022-10-10 10:40:00|1847.58|1847.08|1847.83|1847.33|1848.08|1847.58|1847.33|1846.83|456
1665398700000|2022-10-10 10:45:00|1847.95|1847.45|1847.08|1846.58|1848.08|1847.58|1846.83|1846.33|340
1665399000000|2022-10-10 10:50:00|1846.95|1846.45|1847.33|1846.83|1847.83|1847.33|1846.83|1846.33|254
1665399300000|2022-10-10 10:55:00|1847.2|1846.7|1846.83|1846.33|1847.33|1846.83|1845.58|1845.08|339
1665399600000|2022-10-10 11:00:00|1846.7|1846.2|1850.08|1849.58|1850.33|1849.83|1846.7|1846.2|872
1665399900000|2022-10-10 11:05:00|1849.83|1849.33|1850.33|1849.83|1850.33|1849.83|1849.08|1848.58|348
1665400200000|2022-10-10 11:10:00|1850.2|1849.7|1850.45|1849.95|1850.83|1850.33|1849.58|1849.08|283
1665400500000|2022-10-10 11:15:00|1850.58|1850.08|1851.33|1850.83|1851.83|1851.33|1850.58|1850.08|439
1665400800000|2022-10-10 11:20:00|1851.45|1850.95|1851.58|1851.08|1852.33|1851.83|1851.33|1850.83|231
1665401100000|2022-10-10 11:25:00|1851.83|1851.33|1852.08|1851.58|1852.33|1851.83|1851.58|1851.08|396
1665401400000|2022-10-10 11:30:00|1852.2|1851.7|1853.45|1852.95|1853.7|1853.2|1851.83|1851.33|426
1665401700000|2022-10-10 11:35:00|1853.33|1852.83|1852.58|1852.08|1853.33|1852.83|1852.08|1851.58|664
1665402000000|2022-10-10 11:40:00|1852.42|1851.92|1851.92|1851.42|1852.92|1852.42|1850.92|1850.42|904
1665402300000|2022-10-10 11:45:00|1852.17|1851.67|1851.54|1851.04|1852.17|1851.67|1850.17|1849.67|736
1665402600000|2022-10-10 11:50:00|1851.67|1851.17|1850.92|1850.42|1852.67|1852.17|1850.67|1850.17|1176
1665402900000|2022-10-10 11:55:00|1850.67|1850.17|1851.29|1850.79|1852.17|1851.67|1849.92|1849.42|428
1665403200000|2022-10-10 12:00:00|1851.17|1850.67|1850.79|1850.29|1851.42|1850.92|1850.17|1849.67|427
1665403500000|2022-10-10 12:05:00|1850.67|1850.17|1851.42|1850.92|1852.17|1851.67|1850.17|1849.67|357
1665403800000|2022-10-10 12:10:00|1851.54|1851.04|1850.67|1850.17|1852.17|1851.67|1850.29|1849.79|328
1665404100000|2022-10-10 12:15:00|1850.42|1849.92|1850.79|1850.29|1851.17|1850.67|1850.17|1849.67|238
1665404400000|2022-10-10 12:20:00|1850.92|1850.42|1853.92|1853.42|1854.17|1853.67|1850.92|1850.42|301
1665404700000|2022-10-10 12:25:00|1854.04|1853.54|1855.04|1854.54|1855.29|1854.79|1853.92|1853.42|304
1665405000000|2022-10-10 12:30:00|1855.17|1854.67|1854.17|1853.67|1855.42|1854.92|1852.92|1852.42|292
1665405300000|2022-10-10 12:35:00|1854.42|1853.92|1855.17|1854.67|1855.42|1854.92|1854.17|1853.67|345
1665405600000|2022-10-10 12:40:00|1855.04|1854.54|1854.92|1854.42|1855.67|1855.17|1854.67|1854.17|316
1665405900000|2022-10-10 12:45:00|1855.04|1854.54|1854.67|1854.17|1855.42|1854.92|1854.42|1853.92|453
1665406200000|2022-10-10 12:50:00|1854.79|1854.29|1855.42|1854.92|1856.17|1855.67|1854.42|1853.92|383
1665406500000|2022-10-10 12:55:00|1855.54|1855.04|1858.17|1857.67|1858.67|1858.17|1855.17|1854.67|518
1665406800000|2022-10-10 13:00:00|1858.29|1857.79|1856.67|1856.17|1858.92|1858.42|1856.67|1856.17|630
1665407100000|2022-10-10 13:05:00|1856.54|1856.04|1856.92|1856.42|1857.92|1857.42|1856.17|1855.67|600
1665407400000|2022-10-10 13:10:00|1856.79|1856.29|1857.17|1856.67|1857.42|1856.92|1855.92|1855.42|504
1665407700000|2022-10-10 13:15:00|1857.04|1856.54|1857.42|1856.92|1858.42|1857.92|1856.92|1856.42|368
1665408000000|2022-10-10 13:20:00|1857.29|1856.79|1857.04|1856.54|1857.92|1857.42|1856.92|1856.42|529
1665408300000|2022-10-10 13:25:00|1857.17|1856.67|1857.17|1856.67|1857.67|1857.17|1856.92|1856.42|284
1665408600000|2022-10-10 13:30:00|1857.42|1856.92|1855.92|1855.42|1858.42|1857.92|1854.67|1854.17|1128
1665408900000|2022-10-10 13:35:00|1856.04|1855.54|1851.42|1850.92|1857.67|1857.17|1851.42|1850.92|1312
1665409200000|2022-10-10 13:40:00|1851.67|1851.17|1849.42|1848.92|1853.79|1853.29|1848.17|1847.67|1217
1665409500000|2022-10-10 13:45:00|1849.54|1849.04|1848.29|1847.79|1850.67|1850.17|1847.67|1847.17|909
1665409800000|2022-10-10 13:50:00|1848.42|1847.92|1842.17|1841.67|1849.67|1849.17|1841.67|1841.17|1434
1665410100000|2022-10-10 13:55:00|1842.42|1841.92|1842.92|1842.42|1844.04|1843.54|1841.92|1841.42|1323
1665410400000|2022-10-10 14:00:00|1842.67|1842.17|1842.67|1842.17|1846.17|1845.67|1841.67|1841.17|1397
1665410700000|2022-10-10 14:05:00|1842.54|1842.04|1843.42|1842.92|1845.79|1845.29|1842.17|1841.67|1280
1665411000000|2022-10-10 14:10:00|1843.63|1843.13|1845.13|1844.63|1846.63|1846.13|1843.5|1843|987
1665411300000|2022-10-10 14:15:00|1845|1844.5|1847.38|1846.88|1848|1847.5|1844.25|1843.75|1094
1665411600000|2022-10-10 14:20:00|1847.5|1847|1845.88|1845.38|1848.13|1847.63|1845.88|1845.38|987
1665411900000|2022-10-10 14:25:00|1845.63|1845.13|1846.75|1846.25|1847.88|1847.38|1844.63|1844.13|1837
1665412200000|2022-10-10 14:30:00|1846.88|1846.38|1844.38|1843.88|1850.38|1849.88|1842.88|1842.38|2815
1665412500000|2022-10-10 14:35:00|1844.13|1843.63|1838.13|1837.63|1845.13|1844.63|1837.88|1837.38|2573
1665412800000|2022-10-10 14:40:00|1838|1837.5|1839.38|1838.88|1840.88|1840.38|1837.63|1837.13|1955
1665413100000|2022-10-10 14:45:00|1839.63|1839.13|1841.38|1840.88|1842.38|1841.88|1839.38|1838.88|1247
1665413400000|2022-10-10 14:50:00|1841.13|1840.63|1838.38|1837.88|1841.13|1840.63|1837.63|1837.13|1124
1665413700000|2022-10-10 14:55:00|1838.13|1837.63|1839.63|1839.13|1840.13|1839.63|1836.88|1836.38|1360
1665414000000|2022-10-10 15:00:00|1839.38|1838.88|1834.75|1834.25|1839.63|1839.13|1834.13|1833.63|1503
1665414300000|2022-10-10 15:05:00|1834.63|1834.13|1835.63|1835.13|1836.13|1835.63|1834.38|1833.88|1418
1665414600000|2022-10-10 15:10:00|1835.38|1834.88|1837.88|1837.38|1838.38|1837.88|1835.38|1834.88|1403
1665414900000|2022-10-10 15:15:00|1837.63|1837.13|1833.88|1833.38|1837.88|1837.38|1833|1832.5|2088
1665415200000|2022-10-10 15:20:00|1833.63|1833.13|1836.88|1835.38|1837.63|1837.13|1833.38|1832.88|2702
1665415500000|2022-10-10 15:25:00|1835.94|1834.44|1834.17|1832.67|1835.94|1834.44|1833.3|1831.8|950
1665415800000|2022-10-10 15:30:00|1833.75|1832.25|1834.51|1833.11|1835.26|1833.86|1833.39|1831.99|425
1665416100000|2022-10-10 15:35:00|1834.64|1833.24|1833.64|1832.24|1835.01|1833.61|1833.39|1831.99|27
1665416400000|2022-10-10 15:40:00|1833.51|1832.11|1833.01|1831.61|1833.51|1832.11|1831.76|1830.36|1518
1665416700000|2022-10-10 15:45:00|1833.14|1831.74|1834.76|1833.36|1834.76|1833.36|1833.01|1831.61|30
1665417000000|2022-10-10 15:50:00|1834.89|1833.49|1835.26|1833.86|1835.39|1833.99|1834.89|1833.49|38
1665417300000|2022-10-10 15:55:00|1835.39|1833.99|1834.81|1833.31|1835.89|1834.49|1833.89|1832.49|26
1665417600000|2022-10-10 16:00:00|1834.8|1833.3|1835.75|1834.25|1835.77|1834.27|1834.62|1833.12|0
1665417900000|2022-10-10 16:05:00|1835.76|1834.26|1833.99|1832.49|1836.21|1834.71|1833.13|1831.63|0
1665418200000|2022-10-10 16:10:00|1833.98|1832.48|1834|1832.5|1834.43|1832.93|1833.11|1831.61|0
1665418500000|2022-10-10 16:15:00|1833.99|1832.49|1833.11|1831.61|1834.87|1833.37|1833.1|1831.6|0
1665418800000|2022-10-10 16:20:00|1833.1|1831.6|1830.46|1828.96|1833.32|1831.82|1830.44|1828.94|0
1665419100000|2022-10-10 16:25:00|1830.45|1828.95|1829.11|1827.61|1831.32|1829.82|1828.66|1827.16|0
1665419400000|2022-10-10 16:30:00|1829.1|1827.6|1829.52|1828.02|1830.84|1829.34|1829.09|1827.59|0
1665419700000|2022-10-10 16:35:00|1829.53|1828.03|1830.85|1829.35|1830.85|1829.35|1829.08|1827.58|0
1665420000000|2022-10-10 16:40:00|1830.86|1829.36|1830.38|1828.88|1831.3|1829.8|1829.52|1828.02|0
1665420300000|2022-10-10 16:45:00|1830.16|1828.66|1829.48|1827.98|1830.39|1828.89|1829.47|1827.97|0
1665420600000|2022-10-10 16:50:00|1829.47|1827.97|1829.02|1827.52|1829.48|1827.98|1828.15|1826.65|0
1665420900000|2022-10-10 16:55:00|1829.03|1827.53|1829|1827.5|1829.92|1828.42|1828.57|1827.07|0
1665421200000|2022-10-10 17:00:00|1828.99|1827.49|1828.09|1826.59|1829|1827.5|1827.23|1825.73|0
1665421500000|2022-10-10 17:05:00|1828.1|1826.6|1828.51|1827.01|1828.53|1827.03|1827.22|1825.72|0
1665421800000|2022-10-10 17:10:00|1828.08|1826.58|1830.29|1828.79|1831.59|1830.09|1826.35|1824.85|0
1665422100000|2022-10-10 17:15:00|1830.28|1828.78|1829.44|1827.94|1830.76|1829.26|1828.12|1826.62|0
1665422400000|2022-10-10 17:20:00|1829.43|1827.93|1830.31|1828.81|1831.19|1829.69|1829.43|1827.93|0
1665422700000|2022-10-10 17:25:00|1830.3|1828.8|1830.79|1829.29|1831.23|1829.73|1829.86|1828.36|0
1665423000000|2022-10-10 17:30:00|1830.78|1829.28|1832.97|1831.47|1833.44|1831.94|1830.36|1828.86|0
1665423300000|2022-10-10 17:35:00|1832.98|1831.48|1834.76|1833.26|1834.76|1833.26|1832.98|1831.48|0
1665423600000|2022-10-10 17:40:00|1835.19|1833.69|1833.49|1831.99|1835.68|1834.18|1833.49|1831.99|0
1665423900000|2022-10-10 17:45:00|1833.06|1831.56|1839.93|1838.43|1840.82|1839.32|1833.06|1831.56|0
1665424200000|2022-10-10 17:50:00|1839.72|1838.22|1840.92|1839.42|1841.79|1840.29|1839.06|1837.56|0
1665424500000|2022-10-10 17:55:00|1840.93|1839.43|1839.5|1838|1841.79|1840.29|1839.08|1837.58|0
1665424800000|2022-10-10 18:00:00|1839.51|1838.01|1838.6|1837.1|1839.94|1838.44|1838.16|1836.66|0
1665425100000|2022-10-10 18:05:00|1838.59|1837.09|1837.26|1835.76|1838.59|1837.09|1836.83|1835.33|0
1665425400000|2022-10-10 18:10:00|1836.84|1835.34|1835.96|1834.46|1837.7|1836.2|1835.94|1834.44|0
1665425700000|2022-10-10 18:15:00|1836.17|1834.67|1835.95|1834.45|1836.39|1834.89|1835.49|1833.99|0
1665426000000|2022-10-10 18:20:00|1835.94|1834.44|1835.52|1834.02|1836.83|1835.33|1834.67|1833.17|0
1665426300000|2022-10-10 18:25:00|1835.51|1834.01|1836.42|1834.92|1837.29|1835.79|1835.51|1834.01|0
1665426600000|2022-10-10 18:30:00|1836.41|1834.91|1838.22|1836.72|1839.1|1837.6|1835.96|1834.46|0
1665426900000|2022-10-10 18:35:00|1838.21|1836.71|1839.58|1838.08|1839.58|1838.08|1837.79|1836.29|0
1665427200000|2022-10-10 18:40:00|1839.59|1838.09|1838.24|1836.74|1840.02|1838.52|1837.79|1836.29|0
1665427500000|2022-10-10 18:45:00|1838.23|1836.73|1836.91|1835.41|1838.24|1836.74|1836.47|1834.97|0
1665427800000|2022-10-10 18:50:00|1836.92|1835.42|1838.22|1836.72|1838.24|1836.74|1836.9|1835.4|0
1665428100000|2022-10-10 18:55:00|1838.23|1836.73|1838.59|1837.09|1839.05|1837.55|1836.86|1835.36|0
1665428400000|2022-10-10 19:00:00|1838.6|1837.1|1838.95|1837.45|1839.93|1838.43|1838.49|1836.99|0
1665428700000|2022-10-10 19:05:00|1838.96|1837.46|1839.85|1838.35|1840.27|1838.77|1838.09|1836.59|0
1665429000000|2022-10-10 19:10:00|1839.84|1838.34|1840.75|1839.25|1841.18|1839.68|1838.96|1837.46|0
1665429300000|2022-10-10 19:15:00|1840.74|1839.24|1842.16|1840.66|1842.39|1840.89|1840.31|1838.81|0
1665429600000|2022-10-10 19:20:00|1842.17|1840.67|1841.93|1840.43|1842.83|1841.33|1841.04|1839.54|0
1665429900000|2022-10-10 19:25:00|1841.5|1840|1839.29|1837.79|1841.5|1840|1838.84|1837.34|0
1665430200000|2022-10-10 19:30:00|1839.5|1838|1839.33|1837.83|1840.16|1838.66|1838.41|1836.91|0
1665430500000|2022-10-10 19:35:00|1839.32|1837.82|1840.2|1838.7|1841.53|1840.03|1839.09|1837.59|0
1665430800000|2022-10-10 19:40:00|1840.21|1838.71|1839.72|1838.22|1840.64|1839.14|1838.85|1837.35|0
1665431100000|2022-10-10 19:45:00|1839.29|1837.79|1840.21|1838.71|1841.08|1839.58|1838.85|1837.35|0
1665431400000|2022-10-10 19:50:00|1840.2|1838.7|1839.79|1838.29|1840.67|1839.17|1838.42|1836.92|0
1665431700000|2022-10-10 19:55:00|1839.78|1838.28|1836.25|1834.75|1839.79|1838.29|1836.24|1834.74|0
1665432000000|2022-10-10 20:00:00|1836.67|1835.17|1837.28|1835.78|1837.68|1836.18|1836.59|1835.09|0
1665432300000|2022-10-10 20:05:00|1837.29|1835.79|1838.26|1836.76|1838.48|1836.98|1837.17|1835.67|0
1665432600000|2022-10-10 20:10:00|1838.22|1836.72|1837.59|1836.09|1838.26|1836.76|1837.55|1836.05|0
1665432900000|2022-10-10 20:15:00|1837.55|1836.05|1837.73|1836.23|1837.94|1836.44|1837.55|1836.05|0
1665433200000|2022-10-10 20:20:00|1837.86|1836.36|1837.73|1836.23|1838.03|1836.53|1837.68|1836.18|0
1665433500000|2022-10-10 20:25:00|1837.72|1836.22|1837.73|1836.23|1838.16|1836.66|1837.55|1836.05|0
1665433800000|2022-10-10 20:30:00|1837.86|1836.36|1838.25|1836.75|1838.25|1836.75|1837.59|1836.09|0
1665434100000|2022-10-10 20:35:00|1838.21|1836.71|1838.16|1836.66|1838.25|1836.75|1837.94|1836.44|0
1665434400000|2022-10-10 20:40:00|1838.17|1836.67|1838.24|1836.74|1838.29|1836.79|1838.02|1836.52|0
1665434700000|2022-10-10 20:45:00|1838.15|1836.65|1838.33|1836.83|1838.33|1836.83|1837.93|1836.43|0
1665435000000|2022-10-10 20:50:00|1838.32|1836.82|1838.02|1836.52|1838.32|1836.82|1838.02|1836.52|0
1665435300000|2022-10-10 20:55:00|1838.03|1836.53|1838.06|1836.56|1838.24|1836.74|1837.85|1836.35|0
1665435600000|2022-10-10 21:00:00|1838.02|1836.52|1838.28|1836.78|1838.28|1836.78|1838.02|1836.52|0
1665435900000|2022-10-10 21:05:00|1838.24|1836.74|1838.2|1836.7|1838.28|1836.78|1838.2|1836.7|0
1665436200000|2022-10-10 21:10:00|1838.24|1836.74|1838.11|1836.61|1838.24|1836.74|1838.06|1836.56|0
1665436500000|2022-10-10 21:15:00|1838.15|1836.65|1838.06|1836.56|1838.2|1836.7|1838.02|1836.52|0
1665436800000|2022-10-10 21:20:00|1838.07|1836.57|1837.98|1836.48|1838.15|1836.65|1837.98|1836.48|0
1665437100000|2022-10-10 21:25:00|1837.93|1836.43|1837.8|1836.3|1837.98|1836.48|1837.8|1836.3|0
1665437400000|2022-10-10 21:30:00|1837.85|1836.35|1837.76|1836.26|1837.89|1836.39|1837.76|1836.26|0
1665437700000|2022-10-10 21:35:00|1837.8|1836.3|1837.72|1836.22|1837.93|1836.43|1837.58|1836.08|0
1665438000000|2022-10-10 21:40:00|1837.71|1836.21|1837.5|1836|1837.76|1836.26|1837.32|1835.82|0
1665438300000|2022-10-10 21:45:00|1837.49|1835.99|1837.37|1835.87|1837.5|1836|1837.32|1835.82|0
1665438600000|2022-10-10 21:50:00|1837.45|1835.95|1837.44|1835.94|1837.45|1835.95|1837.28|1835.78|0
1665438900000|2022-10-10 21:55:00|1837.4|1835.9|1837.48|1835.98|1837.75|1836.25|1837.4|1835.9|0
1665439200000|2022-10-10 22:00:00|1837.31|1835.81|1837.57|1836.07|1838.79|1837.29|1837.09|1835.59|0
1665439500000|2022-10-10 22:05:00|1837.61|1836.11|1837.09|1835.59|1837.7|1836.2|1836.74|1835.24|0
1665439800000|2022-10-10 22:10:00|1837.18|1835.68|1837.09|1835.59|1837.26|1835.76|1836.7|1835.2|0
1665440100000|2022-10-10 22:15:00|1837.05|1835.55|1837.75|1836.25|1837.88|1836.38|1837.05|1835.55|0
1665440400000|2022-10-10 22:20:00|1837.83|1836.33|1838.58|1837.08|1838.58|1837.08|1837.75|1836.25|0
1665440700000|2022-10-10 22:25:00|1838.57|1837.07|1838.88|1837.38|1839.1|1837.6|1838.18|1836.68|0
1665441000000|2022-10-10 22:30:00|1838.93|1837.43|1838.62|1837.12|1839.1|1837.6|1838.36|1836.86|0
1665441300000|2022-10-10 22:35:00|1838.58|1837.08|1838.27|1836.77|1838.62|1837.12|1837.96|1836.46|0
1665441600000|2022-10-10 22:40:00|1838.23|1836.73|1838.27|1836.77|1838.53|1837.03|1838.18|1836.68|0
1665441900000|2022-10-10 22:45:00|1838.31|1836.81|1838.93|1837.43|1839.41|1837.91|1838.27|1836.77|0
1665442200000|2022-10-10 22:50:00|1838.97|1837.47|1839.41|1837.91|1839.41|1837.91|1838.79|1837.29|0
1665442500000|2022-10-10 22:55:00|1839.4|1837.9|1838.97|1837.47|1839.49|1837.99|1838.97|1837.47|0
1665442800000|2022-10-10 23:00:00|1838.98|1837.48|1839.8|1838.3|1840.5|1839|1838.97|1837.47|0
1665443100000|2022-10-10 23:05:00|1839.67|1838.17|1840.28|1838.78|1840.28|1838.78|1839.67|1838.17|0
1665443400000|2022-10-10 23:10:00|1840.19|1838.69|1840.11|1838.61|1840.59|1839.09|1839.98|1838.48|0
1665443700000|2022-10-10 23:15:00|1840.15|1838.65|1841.02|1839.52|1841.11|1839.61|1840.15|1838.65|0
1665444000000|2022-10-10 23:20:00|1840.94|1839.44|1840.94|1839.44|1841.5|1840|1840.94|1839.44|0
1665444300000|2022-10-10 23:25:00|1840.89|1839.39|1840.11|1838.61|1841.02|1839.52|1839.98|1838.48|0
1665444600000|2022-10-10 23:30:00|1840.28|1838.78|1839.89|1838.39|1840.5|1839|1839.67|1838.17|0
1665444900000|2022-10-10 23:35:00|1839.88|1838.38|1840.5|1839|1840.72|1839.22|1839.67|1838.17|0
1665445200000|2022-10-10 23:40:00|1840.41|1838.91|1840.72|1839.22|1840.89|1839.39|1840.19|1838.69|0
1665445500000|2022-10-10 23:45:00|1840.63|1839.13|1840.59|1839.09|1840.89|1839.39|1839.89|1838.39|0
1665445800000|2022-10-10 23:50:00|1840.63|1839.13|1839.58|1838.08|1840.89|1839.39|1839.49|1837.99|0
1665446100000|2022-10-10 23:55:00|1839.63|1838.13|1839.98|1838.48|1840.19|1838.69|1839.41|1837.91|0
1665446400000|2022-10-11 00:00:00|1839.97|1838.47|1836.87|1835.37|1839.97|1838.47|1835.65|1834.15|0
1665446700000|2022-10-11 00:05:00|1836.79|1835.29|1836.22|1834.72|1837.27|1835.77|1834.63|1833.13|0
1665447000000|2022-10-11 00:10:00|1836.09|1834.59|1835.56|1834.06|1836.7|1835.2|1835.56|1834.06|0
1665447300000|2022-10-11 00:15:00|1835.52|1834.02|1833.61|1832.11|1835.78|1834.28|1831.86|1830.36|0
1665447600000|2022-10-11 00:20:00|1833.62|1832.12|1834.06|1832.56|1834.93|1833.43|1833.62|1832.12|0
1665447900000|2022-10-11 00:25:00|1834.07|1832.57|1834.93|1833.43|1835.36|1833.86|1833.63|1832.13|0
1665448200000|2022-10-11 00:30:00|1834.92|1833.42|1836.02|1834.52|1836.25|1834.75|1834.92|1833.42|0
1665448500000|2022-10-11 00:35:00|1835.81|1834.31|1835.37|1833.87|1837.12|1835.62|1834.94|1833.44|0
1665448800000|2022-10-11 00:40:00|1835.58|1834.08|1835.59|1834.09|1836.23|1834.73|1835.36|1833.86|0
1665449100000|2022-10-11 00:45:00|1835.38|1833.88|1834.9|1833.4|1836.46|1834.96|1834.47|1832.97|0
1665449400000|2022-10-11 00:50:00|1834.91|1833.41|1836.43|1834.93|1836.87|1835.37|1834.9|1833.4|0
1665449700000|2022-10-11 00:55:00|1836.65|1835.15|1836.64|1835.14|1836.66|1835.16|1835.77|1834.27|0
1665450000000|2022-10-11 01:00:00|1836.63|1835.13|1836.2|1834.7|1836.64|1835.14|1835.34|1833.84|0
1665450300000|2022-10-11 01:05:00|1836.21|1834.71|1837.52|1836.02|1837.96|1836.46|1836.21|1834.71|0
1665450600000|2022-10-11 01:10:00|1837.53|1836.03|1838.17|1836.67|1838.62|1837.12|1837.52|1836.02|0
1665450900000|2022-10-11 01:15:00|1838.18|1836.68|1837.74|1836.24|1838.18|1836.68|1836.87|1835.37|0
1665451200000|2022-10-11 01:20:00|1837.75|1836.25|1837.74|1836.24|1838.18|1836.68|1837.3|1835.8|0
1665451500000|2022-10-11 01:25:00|1837.75|1836.25|1837.3|1835.8|1838.18|1836.68|1836.87|1835.37|0
1665451800000|2022-10-11 01:30:00|1837.29|1835.79|1836.87|1835.37|1837.74|1836.24|1836.21|1834.71|0
1665452100000|2022-10-11 01:35:00|1836.65|1835.15|1835.11|1833.61|1837.3|1835.8|1834.67|1833.17|0
1665452400000|2022-10-11 01:40:00|1835.1|1833.6|1832.88|1831.38|1835.1|1833.6|1830.7|1829.2|0
1665452700000|2022-10-11 01:45:00|1832.87|1831.37|1832.85|1831.35|1833.3|1831.8|1831.54|1830.04|0
1665453000000|2022-10-11 01:50:00|1832.86|1831.36|1831.56|1830.06|1833.51|1832.01|1830.68|1829.18|0
1665453300000|2022-10-11 01:55:00|1831.77|1830.27|1831.14|1829.64|1832.43|1830.93|1830.68|1829.18|0
1665453600000|2022-10-11 02:00:00|1831.13|1829.63|1828.94|1827.44|1832.01|1830.51|1828.94|1827.44|0
1665453900000|2022-10-11 02:05:00|1828.95|1827.45|1829.85|1828.35|1830.7|1829.2|1828.95|1827.45|0
1665454200000|2022-10-11 02:10:00|1829.84|1828.34|1828.96|1827.46|1830.06|1828.56|1828.08|1826.58|0
1665454500000|2022-10-11 02:15:00|1828.74|1827.24|1828.97|1827.47|1829.41|1827.91|1827.43|1825.93|0
1665454800000|2022-10-11 02:20:00|1828.76|1827.26|1828.13|1826.63|1829.19|1827.69|1827.25|1825.75|0
1665455100000|2022-10-11 02:25:00|1827.7|1826.2|1828.56|1827.06|1829.21|1827.71|1827.7|1826.2|0
1665455400000|2022-10-11 02:30:00|1828.55|1827.05|1829.01|1827.51|1829.43|1827.93|1828.13|1826.63|0
1665455700000|2022-10-11 02:35:00|1829|1827.5|1829.86|1828.36|1830.09|1828.59|1828.58|1827.08|0
1665456000000|2022-10-11 02:40:00|1829.87|1828.37|1828.12|1826.62|1830.31|1828.81|1827.68|1826.18|0
1665456300000|2022-10-11 02:45:00|1828.11|1826.61|1829.42|1827.92|1829.87|1828.37|1828.11|1826.61|0
1665456600000|2022-10-11 02:50:00|1829.21|1827.71|1828.55|1827.05|1829.86|1828.36|1828.12|1826.62|0
1665456900000|2022-10-11 02:55:00|1828.34|1826.84|1828.33|1826.83|1828.55|1827.05|1828.11|1826.61|0
1665457200000|2022-10-11 03:00:00|1828.55|1827.05|1828.55|1827.05|1828.99|1827.49|1828.11|1826.61|0
1665457500000|2022-10-11 03:05:00|1828.33|1826.83|1828.99|1827.49|1829|1827.5|1827.9|1826.4|0
1665457800000|2022-10-11 03:10:00|1829|1827.5|1828.99|1827.49|1829.43|1827.93|1828.56|1827.06|0
1665458100000|2022-10-11 03:15:00|1828.98|1827.48|1829.42|1827.92|1829.85|1828.35|1828.76|1827.26|0
1665458400000|2022-10-11 03:20:00|1829.85|1828.35|1830.72|1829.22|1830.72|1829.22|1828.98|1827.48|0
1665458700000|2022-10-11 03:25:00|1830.73|1829.23|1829.86|1828.36|1830.74|1829.24|1829.86|1828.36|0
1665459000000|2022-10-11 03:30:00|1829.85|1828.35|1830.31|1828.81|1830.31|1828.81|1829.85|1828.35|0
1665459300000|2022-10-11 03:35:00|1830.3|1828.8|1828.98|1827.48|1830.73|1829.23|1828.56|1827.06|0
1665459600000|2022-10-11 03:40:00|1828.99|1827.49|1828.98|1827.48|1829.85|1828.35|1828.54|1827.04|0
1665459900000|2022-10-11 03:45:00|1828.97|1827.47|1828.98|1827.48|1829.42|1827.92|1828.32|1826.82|0
1665460200000|2022-10-11 03:50:00|1828.97|1827.47|1828.12|1826.62|1828.99|1827.49|1828.12|1826.62|0
1665460500000|2022-10-11 03:55:00|1828.33|1826.83|1828.97|1827.47|1828.98|1827.48|1828.11|1826.61|0
1665460800000|2022-10-11 04:00:00|1828.76|1827.26|1828.99|1827.49|1829.21|1827.71|1828.54|1827.04|0
1665461100000|2022-10-11 04:05:00|1828.98|1827.48|1829.43|1827.93|1829.43|1827.93|1828.56|1827.06|0
1665461400000|2022-10-11 04:10:00|1829.64|1828.14|1829.43|1827.93|1829.87|1828.37|1829.43|1827.93|0
1665461700000|2022-10-11 04:15:00|1829.44|1827.94|1828.11|1826.61|1829.86|1828.36|1828.11|1826.61|0
1665462000000|2022-10-11 04:20:00|1828.12|1826.62|1827.26|1825.76|1828.13|1826.63|1827.25|1825.75|0
1665462300000|2022-10-11 04:25:00|1827.25|1825.75|1826.77|1825.27|1827.26|1825.76|1826.34|1824.84|0
1665462600000|2022-10-11 04:30:00|1826.76|1825.26|1827.19|1825.69|1827.19|1825.69|1826.53|1825.03|0
1665462900000|2022-10-11 04:35:00|1827.61|1826.11|1827.65|1826.15|1828.03|1826.53|1827.38|1825.88|0
1665463200000|2022-10-11 04:40:00|1827.86|1826.36|1827.87|1826.37|1828.3|1826.8|1827.85|1826.35|0
1665463500000|2022-10-11 04:45:00|1828.3|1826.8|1827|1825.5|1828.3|1826.8|1827|1825.5|0
1665463800000|2022-10-11 04:50:00|1827.42|1825.92|1828.31|1826.81|1828.31|1826.81|1826.99|1825.49|0
1665464100000|2022-10-11 04:55:00|1828.3|1826.8|1827.87|1826.37|1828.31|1826.81|1827.43|1825.93|0
1665464400000|2022-10-11 05:00:00|1827.88|1826.38|1826.61|1825.11|1827.88|1826.38|1826.57|1825.07|0
1665464700000|2022-10-11 05:05:00|1826.82|1825.32|1827.95|1826.45|1828.37|1826.87|1826.18|1824.68|0
1665465000000|2022-10-11 05:10:00|1827.94|1826.44|1827.54|1826.04|1827.95|1826.45|1827.29|1825.79|0
1665465300000|2022-10-11 05:15:00|1827.75|1826.25|1827.99|1826.49|1828.43|1826.93|1827.13|1825.63|0
1665465600000|2022-10-11 05:20:00|1827.57|1826.07|1827.39|1825.89|1828.01|1826.51|1827.16|1825.66|0
1665465900000|2022-10-11 05:25:00|1827.6|1826.1|1828.04|1826.54|1828.49|1826.99|1827.6|1826.1|0
1665466200000|2022-10-11 05:30:00|1828.05|1826.55|1829.3|1827.8|1829.51|1828.01|1827.59|1826.09|0
1665466500000|2022-10-11 05:35:00|1829.29|1827.79|1829.32|1827.82|1830.23|1828.73|1828.89|1827.39|0
1665466800000|2022-10-11 05:40:00|1829.33|1827.83|1830.23|1828.73|1830.67|1829.17|1829.33|1827.83|0
1665467100000|2022-10-11 05:45:00|1830.22|1828.72|1829.76|1828.26|1830.66|1829.16|1829.33|1827.83|0
1665467400000|2022-10-11 05:50:00|1830.19|1828.69|1830.63|1829.13|1830.85|1829.35|1829.32|1827.82|0
1665467700000|2022-10-11 05:55:00|1830.84|1829.34|1830.17|1828.67|1831.05|1829.55|1830.17|1828.67|0
1665468000000|2022-10-11 06:00:00|1830.16|1828.66|1832.78|1831.28|1832.8|1831.3|1829.74|1828.24|0
1665468300000|2022-10-11 06:05:00|1832.77|1831.27|1831.51|1830.01|1834.1|1832.6|1831.29|1829.79|0
1665468600000|2022-10-11 06:10:00|1831.5|1830|1831.97|1830.47|1831.97|1830.47|1829.76|1828.26|0
1665468900000|2022-10-11 06:15:00|1831.96|1830.46|1831.96|1830.46|1833.04|1831.54|1831.54|1830.04|0
1665469200000|2022-10-11 06:20:00|1831.95|1830.45|1831.1|1829.6|1832.4|1830.9|1830.67|1829.17|0
1665469500000|2022-10-11 06:25:00|1831.11|1829.61|1831.12|1829.62|1832.4|1830.9|1830.23|1828.73|0
1665469800000|2022-10-11 06:30:00|1831.54|1830.04|1830.26|1828.86|1833.14|1831.74|1828.39|1826.99|91
1665470100000|2022-10-11 06:35:00|1830.39|1828.99|1828.76|1827.36|1830.64|1829.24|1828.76|1827.36|12
1665470400000|2022-10-11 06:40:00|1828.89|1827.49|1827.39|1825.99|1829.01|1827.61|1827.39|1825.99|1
1665470700000|2022-10-11 06:45:00|1827.26|1825.86|1827.01|1825.61|1827.26|1825.86|1827.01|1825.61|9
1665471000000|2022-10-11 06:50:00|1826.89|1825.49|1827.26|1825.86|1827.26|1825.86|1826.51|1825.11|47
1665471300000|2022-10-11 06:55:00|1826.63|1825.13|1823.94|1822.44|1826.63|1825.13|1823.03|1821.53|0
1665471600000|2022-10-11 07:00:00|1824.36|1822.86|1822.94|1822.44|1824.56|1824.06|1817.44|1816.94|5296
1665471900000|2022-10-11 07:05:00|1822.81|1822.31|1821.44|1820.94|1823.44|1822.94|1818.44|1817.94|1315
1665472200000|2022-10-11 07:10:00|1821.19|1820.69|1822.69|1822.19|1823.19|1822.69|1819.69|1819.19|2740
1665472500000|2022-10-11 07:15:00|1822.44|1821.94|1827.44|1826.94|1827.44|1826.94|1821.56|1821.06|1657
1665472800000|2022-10-11 07:20:00|1827.19|1826.69|1827.44|1826.94|1828.69|1828.19|1825.94|1825.44|1245
1665473100000|2022-10-11 07:25:00|1827.69|1827.19|1831.44|1830.94|1834.69|1834.19|1827.69|1827.19|1322
1665473400000|2022-10-11 07:30:00|1831.31|1830.81|1832.19|1831.69|1834.31|1833.81|1830.94|1830.44|1506
1665473700000|2022-10-11 07:35:00|1831.94|1831.44|1832.44|1831.94|1835.94|1835.44|1831.94|1831.44|782
1665474000000|2022-10-11 07:40:00|1832.19|1831.69|1831.81|1831.31|1832.94|1832.44|1829.44|1828.94|1203
1665474300000|2022-10-11 07:45:00|1831.94|1831.44|1833.69|1833.19|1834.19|1833.69|1831.06|1830.56|713
1665474600000|2022-10-11 07:50:00|1833.81|1833.31|1832.44|1831.94|1835.44|1834.94|1831.94|1831.44|1542
1665474900000|2022-10-11 07:55:00|1832.69|1832.19|1835.44|1834.94|1836.44|1835.94|1831.44|1830.94|892
1665475200000|2022-10-11 08:00:00|1835.31|1834.81|1836.44|1835.94|1837.81|1837.31|1834.94|1834.44|911
1665475500000|2022-10-11 08:05:00|1836.56|1836.06|1839.19|1838.69|1839.44|1838.94|1836.44|1835.94|904
1665475800000|2022-10-11 08:10:00|1839.06|1838.56|1840.19|1839.69|1840.19|1839.69|1838.19|1837.69|777
1665476100000|2022-10-11 08:15:00|1840.06|1839.56|1837.19|1836.69|1840.44|1839.94|1837.06|1836.56|507
1665476400000|2022-10-11 08:20:00|1837.56|1837.06|1834.44|1833.94|1838.56|1838.06|1834.44|1833.94|667
1665476700000|2022-10-11 08:25:00|1834.19|1833.69|1830.94|1830.44|1834.44|1833.94|1830.19|1829.69|1163
1665477000000|2022-10-11 08:30:00|1830.81|1830.31|1828.94|1828.44|1830.94|1830.44|1827.31|1826.81|654
1665477300000|2022-10-11 08:35:00|1828.81|1828.31|1825.69|1825.19|1828.94|1828.44|1825.19|1824.69|725
1665477600000|2022-10-11 08:40:00|1825.56|1825.06|1826.94|1826.44|1827.44|1826.94|1824.44|1823.94|562
1665477900000|2022-10-11 08:45:00|1827.19|1826.69|1824.94|1824.44|1827.44|1826.94|1824.94|1824.44|826
1665478200000|2022-10-11 08:50:00|1825.06|1824.56|1822.69|1822.19|1825.44|1824.94|1822.19|1821.69|612
1665478500000|2022-10-11 08:55:00|1822.94|1822.44|1822.78|1822.28|1823.28|1822.78|1821.88|1821.38|572
1665478800000|2022-10-11 09:00:00|1822.65|1822.15|1824.03|1823.53|1824.28|1823.78|1821.28|1820.78|503
1665479100000|2022-10-11 09:05:00|1824.15|1823.65|1826.03|1825.53|1826.78|1826.28|1821.78|1821.28|1386
1665479400000|2022-10-11 09:10:00|1825.78|1825.28|1826.03|1825.53|1826.9|1826.4|1825.03|1824.53|1168
1665479700000|2022-10-11 09:15:00|1825.9|1825.4|1827.28|1826.78|1828.28|1827.78|1825.28|1824.78|425
1665480000000|2022-10-11 09:20:00|1827.4|1826.9|1826.28|1825.78|1827.9|1827.4|1825.15|1824.65|285
1665480300000|2022-10-11 09:25:00|1826.15|1825.65|1825.4|1824.9|1826.53|1826.03|1824.53|1824.03|418
1665480600000|2022-10-11 09:30:00|1825.53|1825.03|1822.03|1821.53|1825.78|1825.28|1821.9|1821.4|562
1665480900000|2022-10-11 09:35:00|1822.28|1821.78|1822.78|1822.28|1823.53|1823.03|1821.53|1821.03|1039
1665481200000|2022-10-11 09:40:00|1822.9|1822.4|1820.78|1820.28|1823.28|1822.78|1820.03|1819.53|577
1665481500000|2022-10-11 09:45:00|1820.9|1820.4|1819.53|1819.03|1821.03|1820.53|1818.78|1818.28|430
1665481800000|2022-10-11 09:50:00|1819.65|1819.15|1821.53|1821.03|1821.9|1821.4|1818.28|1817.78|411
1665482100000|2022-10-11 09:55:00|1821.28|1820.78|1822.53|1822.03|1822.9|1822.4|1820.78|1820.28|303
1665482400000|2022-10-11 10:00:00|1822.65|1822.15|1822.03|1821.53|1822.78|1822.28|1820.78|1820.28|429
1665482700000|2022-10-11 10:05:00|1822.15|1821.65|1823.03|1822.53|1823.28|1822.78|1820.28|1819.78|443
1665483000000|2022-10-11 10:10:00|1822.9|1822.4|1825.78|1825.28|1825.78|1825.28|1822.78|1822.28|361
1665483300000|2022-10-11 10:15:00|1826.03|1825.53|1826.28|1825.78|1827.28|1826.78|1824.78|1824.28|843
1665483600000|2022-10-11 10:20:00|1826.53|1826.03|1825.53|1825.03|1827.28|1826.78|1823.28|1822.78|852
1665483900000|2022-10-11 10:25:00|1826.03|1825.53|1829.9|1829.4|1830.03|1829.53|1826.03|1825.53|1381
1665484200000|2022-10-11 10:30:00|1830.03|1829.53|1829.65|1829.15|1831.78|1831.28|1828.65|1828.15|445
1665484500000|2022-10-11 10:35:00|1829.78|1829.28|1830.28|1829.78|1831.53|1831.03|1829.03|1828.53|342
1665484800000|2022-10-11 10:40:00|1830.03|1829.53|1831.03|1830.53|1831.78|1831.28|1829.78|1829.28|336
1665485100000|2022-10-11 10:45:00|1830.78|1830.28|1831.28|1830.78|1832.03|1831.53|1830.53|1830.03|231
1665485400000|2022-10-11 10:50:00|1831.4|1830.9|1832.53|1832.03|1833.28|1832.78|1831.4|1830.9|391
1665485700000|2022-10-11 10:55:00|1832.78|1832.28|1834.53|1834.03|1834.53|1834.03|1832.28|1831.78|453
1665486000000|2022-10-11 11:00:00|1834.78|1834.28|1833.53|1833.03|1836.28|1835.78|1833.28|1832.78|674
1665486300000|2022-10-11 11:05:00|1833.65|1833.15|1833.03|1832.53|1834.9|1834.4|1833.03|1832.53|308
1665486600000|2022-10-11 11:10:00|1832.9|1832.4|1833.78|1833.28|1834.03|1833.53|1832.4|1831.9|587
1665486900000|2022-10-11 11:15:00|1833.65|1833.15|1836.78|1836.28|1836.78|1836.28|1833.53|1833.03|356
1665487200000|2022-10-11 11:20:00|1836.9|1836.4|1838.4|1837.9|1838.78|1838.28|1835.28|1834.78|599
1665487500000|2022-10-11 11:25:00|1838.53|1838.03|1835.78|1835.28|1838.53|1838.03|1835.78|1835.28|279
1665487800000|2022-10-11 11:30:00|1836.03|1835.53|1836.03|1835.53|1836.53|1836.03|1834.78|1834.28|393
1665488100000|2022-10-11 11:35:00|1835.9|1835.4|1836.28|1835.78|1837.78|1837.28|1835.53|1835.03|470
1665488400000|2022-10-11 11:40:00|1836.66|1836.16|1837.03|1836.53|1837.91|1837.41|1836.41|1835.91|337
1665488700000|2022-10-11 11:45:00|1836.91|1836.41|1836.16|1835.66|1836.91|1836.41|1835.16|1834.66|293
1665489000000|2022-10-11 11:50:00|1836.03|1835.53|1836.66|1836.16|1836.66|1836.16|1834.78|1834.28|313
1665489300000|2022-10-11 11:55:00|1836.53|1836.03|1838.66|1838.16|1838.66|1838.16|1836.41|1835.91|454
1665489600000|2022-10-11 12:00:00|1838.53|1838.03|1839.41|1838.91|1839.91|1839.41|1837.66|1837.16|538
1665489900000|2022-10-11 12:05:00|1839.28|1838.78|1839.28|1838.78|1840.41|1839.91|1838.78|1838.28|313
1665490200000|2022-10-11 12:10:00|1839.16|1838.66|1840.66|1840.16|1841.66|1841.16|1838.91|1838.41|300
1665490500000|2022-10-11 12:15:00|1840.78|1840.28|1840.66|1840.16|1841.66|1841.16|1840.16|1839.66|316
1665490800000|2022-10-11 12:20:00|1840.53|1840.03|1841.16|1840.66|1841.66|1841.16|1840.03|1839.53|415
1665491100000|2022-10-11 12:25:00|1841.28|1840.78|1842.16|1841.66|1842.41|1841.91|1840.78|1840.28|995
1665491400000|2022-10-11 12:30:00|1842.03|1841.53|1844.91|1844.41|1844.91|1844.41|1841.28|1840.78|749
1665491700000|2022-10-11 12:35:00|1845.03|1844.53|1843.41|1842.91|1845.16|1844.66|1843.16|1842.66|677
1665492000000|2022-10-11 12:40:00|1843.16|1842.66|1839.41|1838.91|1843.41|1842.91|1839.41|1838.91|311
1665492300000|2022-10-11 12:45:00|1839.53|1839.03|1839.78|1839.28|1840.41|1839.91|1838.91|1838.41|469
1665492600000|2022-10-11 12:50:00|1839.66|1839.16|1840.91|1840.41|1841.41|1840.91|1839.41|1838.91|246
1665492900000|2022-10-11 12:55:00|1840.78|1840.28|1836.91|1836.41|1840.78|1840.28|1836.66|1836.16|503
1665493200000|2022-10-11 13:00:00|1837.03|1836.53|1838.16|1837.66|1838.41|1837.91|1835.41|1834.91|614
1665493500000|2022-10-11 13:05:00|1837.91|1837.41|1837.03|1836.53|1838.41|1837.91|1836.66|1836.16|236
1665493800000|2022-10-11 13:10:00|1837.16|1836.66|1836.66|1836.16|1837.91|1837.41|1836.66|1836.16|298
1665494100000|2022-10-11 13:15:00|1836.91|1836.41|1836.91|1836.41|1837.41|1836.91|1835.41|1834.91|284
1665494400000|2022-10-11 13:20:00|1836.78|1836.28|1835.16|1834.66|1837.16|1836.66|1834.66|1834.16|285
1665494700000|2022-10-11 13:25:00|1835.03|1834.53|1833.41|1832.91|1835.16|1834.66|1833.28|1832.78|469
1665495000000|2022-10-11 13:30:00|1833.16|1832.66|1833.41|1832.91|1836.16|1835.66|1831.91|1831.41|1381
1665495300000|2022-10-11 13:35:00|1833.28|1832.78|1830.91|1830.41|1833.53|1833.03|1830.66|1830.16|995
1665495600000|2022-10-11 13:40:00|1830.78|1830.28|1832.16|1831.66|1832.16|1831.66|1829.66|1829.16|1306
1665495900000|2022-10-11 13:45:00|1832.03|1831.53|1829.66|1829.16|1833.41|1832.91|1828.41|1827.91|1285
1665496200000|2022-10-11 13:50:00|1829.91|1829.41|1828.16|1827.66|1831.41|1830.91|1827.91|1827.41|827
1665496500000|2022-10-11 13:55:00|1827.91|1827.41|1827.41|1826.91|1829.91|1829.41|1827.41|1826.91|1069
1665496800000|2022-10-11 14:00:00|1827.03|1826.53|1825.78|1825.28|1827.16|1826.66|1823.66|1823.16|1319
1665497100000|2022-10-11 14:05:00|1825.66|1825.16|1823.91|1823.41|1825.91|1825.41|1823.16|1822.66|1095
1665497400000|2022-10-11 14:10:00|1824.08|1823.58|1827.33|1826.83|1827.58|1827.08|1823.08|1822.58|966
1665497700000|2022-10-11 14:15:00|1827.58|1827.08|1828.58|1828.08|1830.08|1829.58|1825.83|1825.33|804
1665498000000|2022-10-11 14:20:00|1828.45|1827.95|1827.33|1826.83|1829.33|1828.83|1827.2|1826.7|672
1665498300000|2022-10-11 14:25:00|1827.58|1827.08|1828.83|1828.33|1830.58|1830.08|1826.95|1826.45|1152
1665498600000|2022-10-11 14:30:00|1828.58|1828.08|1832.58|1832.08|1833.08|1832.58|1826.83|1826.33|1602
1665498900000|2022-10-11 14:35:00|1832.33|1831.83|1834.83|1834.33|1835.33|1834.83|1831.83|1831.33|1288
1665499200000|2022-10-11 14:40:00|1835.08|1834.58|1834.83|1834.33|1837.33|1836.83|1834.08|1833.58|876
1665499500000|2022-10-11 14:45:00|1834.95|1834.45|1835.08|1834.58|1835.95|1835.45|1834.08|1833.58|704
1665499800000|2022-10-11 14:50:00|1835.33|1834.83|1836.08|1835.58|1837.33|1836.83|1835.33|1834.83|610
1665500100000|2022-10-11 14:55:00|1835.83|1835.33|1834.95|1834.45|1837.33|1836.83|1834.58|1834.08|716
1665500400000|2022-10-11 15:00:00|1835.08|1834.58|1839.58|1839.08|1840.58|1840.08|1834.58|1834.08|1512
1665500700000|2022-10-11 15:05:00|1839.83|1839.33|1837.83|1837.33|1840.08|1839.58|1836.7|1836.2|1110
1665501000000|2022-10-11 15:10:00|1837.95|1837.45|1838.7|1838.2|1838.83|1838.33|1836.08|1835.58|1346
1665501300000|2022-10-11 15:15:00|1838.83|1838.33|1839.08|1838.58|1840.58|1840.08|1838.83|1838.33|1835
1665501600000|2022-10-11 15:20:00|1839.2|1838.7|1838.33|1836.83|1839.58|1839.08|1837.33|1836.82|1298
1665501900000|2022-10-11 15:25:00|1838.32|1836.82|1838.77|1837.27|1838.79|1837.29|1836.98|1835.48|429
1665502200000|2022-10-11 15:30:00|1838.78|1837.28|1840.03|1838.63|1840.28|1838.88|1837.53|1836.13|635
1665502500000|2022-10-11 15:35:00|1840.15|1838.75|1840.78|1839.38|1841.78|1840.38|1840.03|1838.63|46
1665502800000|2022-10-11 15:40:00|1840.9|1839.5|1844.03|1842.63|1844.03|1842.63|1840.4|1839|19
1665503100000|2022-10-11 15:45:00|1843.4|1842|1844.65|1843.25|1845.03|1843.63|1842.65|1841.25|73
1665503400000|2022-10-11 15:50:00|1845.15|1843.75|1844.15|1842.75|1845.28|1843.88|1843.78|1842.38|44
1665503700000|2022-10-11 15:55:00|1843.78|1842.38|1843.07|1841.57|1844.4|1843|1843.03|1841.57|5
1665504000000|2022-10-11 16:00:00|1843.08|1841.58|1839.95|1838.45|1843.08|1841.58|1839.52|1838.02|0
1665504300000|2022-10-11 16:05:00|1839.96|1838.46|1838.21|1836.71|1839.96|1838.46|1837.32|1835.82|0
1665504600000|2022-10-11 16:10:00|1838.22|1836.72|1840.88|1839.38|1840.89|1839.39|1838.2|1836.7|0
1665504900000|2022-10-11 16:15:00|1840.89|1839.39|1843.55|1842.05|1843.55|1842.05|1840.44|1838.94|0
1665505200000|2022-10-11 16:20:00|1843.34|1841.84|1844.47|1842.97|1844.91|1843.41|1843.1|1841.6|0
1665505500000|2022-10-11 16:25:00|1844.46|1842.96|1843.74|1842.24|1844.47|1842.97|1843.15|1841.65|0
1665505800000|2022-10-11 16:30:00|1844.17|1842.67|1844.86|1843.36|1845.53|1844.03|1843.73|1842.23|0
1665506100000|2022-10-11 16:35:00|1844.65|1843.15|1845.1|1843.6|1845.53|1844.03|1843.76|1842.26|0
1665506400000|2022-10-11 16:40:00|1845.53|1844.03|1847.79|1846.29|1847.8|1846.3|1845.09|1843.59|0
1665506700000|2022-10-11 16:45:00|1847.37|1845.87|1847.76|1846.26|1848.7|1847.2|1847.33|1845.83|0
1665507000000|2022-10-11 16:50:00|1847.77|1846.27|1847.2|1845.7|1848.21|1846.71|1846.42|1844.92|0
1665507300000|2022-10-11 16:55:00|1847.21|1845.71|1846.33|1844.83|1847.66|1846.16|1845.9|1844.4|0
1665507600000|2022-10-11 17:00:00|1846.34|1844.84|1845.79|1844.29|1847.11|1845.61|1845.79|1844.29|0
1665507900000|2022-10-11 17:05:00|1845.8|1844.3|1847.14|1845.64|1847.57|1846.07|1845.37|1843.87|0
1665508200000|2022-10-11 17:10:00|1847.13|1845.63|1847.1|1845.6|1847.58|1846.08|1846.65|1845.15|0
1665508500000|2022-10-11 17:15:00|1847.09|1845.59|1846.68|1845.18|1847.58|1846.08|1845.75|1844.25|0
1665508800000|2022-10-11 17:20:00|1846.67|1845.17|1847.99|1846.49|1848|1846.5|1846.24|1844.74|0
1665509100000|2022-10-11 17:25:00|1848|1846.5|1844.84|1843.34|1848|1846.5|1843.95|1842.45|0
1665509400000|2022-10-11 17:30:00|1844.83|1843.33|1845.71|1844.21|1845.72|1844.22|1843.49|1841.99|0
1665509700000|2022-10-11 17:35:00|1845.72|1844.22|1845.28|1843.78|1846.15|1844.65|1844.38|1842.88|0
1665510000000|2022-10-11 17:40:00|1845.49|1843.99|1845.29|1843.79|1846.17|1844.67|1844.83|1843.33|0
1665510300000|2022-10-11 17:45:00|1845.3|1843.8|1845.29|1843.79|1846.85|1845.35|1845.28|1843.78|0
1665510600000|2022-10-11 17:50:00|1845.28|1843.78|1845.29|1843.79|1847.06|1845.56|1844.4|1842.9|0
1665510900000|2022-10-11 17:55:00|1845.07|1843.57|1845.75|1844.25|1846.19|1844.69|1844.85|1843.35|0
1665511200000|2022-10-11 18:00:00|1846.18|1844.68|1846.54|1845.04|1846.99|1845.49|1844.8|1843.3|0
1665511500000|2022-10-11 18:05:00|1846.11|1844.61|1844.35|1842.85|1847|1845.5|1843.89|1842.39|0
1665511800000|2022-10-11 18:10:00|1844.56|1843.06|1844.31|1842.81|1844.78|1843.28|1842.55|1841.05|0
1665512100000|2022-10-11 18:15:00|1844.3|1842.8|1842.52|1841.02|1844.31|1842.81|1842.52|1841.02|0
1665512400000|2022-10-11 18:20:00|1842.51|1841.01|1844.28|1842.78|1844.3|1842.8|1842.51|1841.01|0
1665512700000|2022-10-11 18:25:00|1844.29|1842.79|1844.73|1843.23|1845.61|1844.11|1843.84|1842.34|0
1665513000000|2022-10-11 18:30:00|1844.72|1843.22|1845.63|1844.13|1846.07|1844.57|1844.29|1842.79|0
1665513300000|2022-10-11 18:35:00|1845.2|1843.7|1844.73|1843.23|1845.62|1844.12|1843.86|1842.36|0
1665513600000|2022-10-11 18:40:00|1844.94|1843.44|1842.06|1840.56|1845.61|1844.11|1842.06|1840.56|0
1665513900000|2022-10-11 18:45:00|1842.05|1840.55|1837.51|1836.01|1842.49|1840.99|1836.72|1835.22|0
1665514200000|2022-10-11 18:50:00|1837.3|1835.8|1834.55|1833.05|1837.94|1836.44|1834.55|1833.05|0
1665514500000|2022-10-11 18:55:00|1834.54|1833.04|1832.34|1830.84|1834.55|1833.05|1831.89|1830.39|0
1665514800000|2022-10-11 19:00:00|1832.33|1830.83|1830.91|1829.41|1832.8|1831.3|1830.02|1828.52|0
1665515100000|2022-10-11 19:05:00|1831.12|1829.62|1830.92|1829.42|1832.24|1830.74|1830.04|1828.54|0
1665515400000|2022-10-11 19:10:00|1830.91|1829.41|1829.17|1827.67|1831.36|1829.86|1827.44|1825.94|0
1665515700000|2022-10-11 19:15:00|1829.16|1827.66|1829.56|1828.06|1830.02|1828.52|1826.94|1825.44|0
1665516000000|2022-10-11 19:20:00|1829.13|1827.63|1830.48|1828.98|1831.37|1829.87|1829.13|1827.63|0
1665516300000|2022-10-11 19:25:00|1830.49|1828.99|1830.05|1828.55|1831.36|1829.86|1828.26|1826.76|0
1665516600000|2022-10-11 19:30:00|1830.04|1828.54|1830.04|1828.54|1830.93|1829.43|1828.26|1826.76|0
1665516900000|2022-10-11 19:35:00|1829.83|1828.33|1833.19|1831.69|1833.19|1831.69|1829.6|1828.1|0
1665517200000|2022-10-11 19:40:00|1833.18|1831.68|1832.8|1831.3|1833.18|1831.68|1830.95|1829.45|0
1665517500000|2022-10-11 19:45:00|1833.01|1831.51|1833.69|1832.19|1833.72|1832.22|1831.49|1829.99|0
1665517800000|2022-10-11 19:50:00|1833.27|1831.77|1832.82|1831.32|1833.27|1831.77|1830.14|1828.64|0
1665518100000|2022-10-11 19:55:00|1832.83|1831.33|1831.59|1830.09|1833.72|1832.22|1831.12|1829.62|0
1665518400000|2022-10-11 20:00:00|1832.27|1830.77|1831.77|1830.27|1833.29|1831.79|1831.55|1830.05|0
1665518700000|2022-10-11 20:05:00|1831.78|1830.28|1833.3|1831.8|1833.3|1831.8|1831.77|1830.27|0
1665519000000|2022-10-11 20:10:00|1833.29|1831.79|1833.21|1831.71|1833.91|1832.41|1832.81|1831.31|0
1665519300000|2022-10-11 20:15:00|1833.3|1831.8|1833.3|1831.8|1833.38|1831.88|1832.59|1831.09|0
1665519600000|2022-10-11 20:20:00|1833.38|1831.88|1833.38|1831.88|1833.6|1832.1|1833.12|1831.62|0
1665519900000|2022-10-11 20:25:00|1833.39|1831.89|1833.69|1832.19|1833.69|1832.19|1832.99|1831.49|0
1665520200000|2022-10-11 20:30:00|1833.6|1832.1|1833.82|1832.32|1833.82|1832.32|1833.12|1831.62|0
1665520500000|2022-10-11 20:35:00|1833.69|1832.19|1833.39|1831.89|1833.93|1832.43|1833.35|1831.85|0
1665520800000|2022-10-11 20:40:00|1833.31|1831.81|1833.61|1832.11|1833.83|1832.33|1833.31|1831.81|0
1665521100000|2022-10-11 20:45:00|1833.62|1832.12|1834.97|1833.47|1835.06|1833.56|1833.62|1832.12|0
1665521400000|2022-10-11 20:50:00|1835.06|1833.56|1835.5|1834|1835.5|1834|1834.88|1833.38|0
1665521700000|2022-10-11 20:55:00|1835.41|1833.91|1835.76|1834.26|1835.98|1834.48|1835.06|1833.56|0
1665522000000|2022-10-11 21:00:00|1835.77|1834.27|1835.5|1834|1835.85|1834.35|1835.5|1834|0
1665522300000|2022-10-11 21:05:00|1835.54|1834.04|1835.59|1834.09|1835.59|1834.09|1835.5|1834|0
1665522600000|2022-10-11 21:10:00|1835.54|1834.04|1835.54|1834.04|1835.54|1834.04|1835.45|1833.95|0
1665522900000|2022-10-11 21:15:00|1835.59|1834.09|1835.5|1834|1835.59|1834.09|1835.45|1833.95|0
1665523200000|2022-10-11 21:20:00|1835.45|1833.95|1835.45|1833.95|1835.45|1833.95|1835.41|1833.91|0
1665523500000|2022-10-11 21:25:00|1835.5|1834|1835.37|1833.87|1835.54|1834.04|1835.32|1833.82|0
1665523800000|2022-10-11 21:30:00|1835.36|1833.86|1835.37|1833.87|1835.37|1833.87|1835.1|1833.6|0
1665524100000|2022-10-11 21:35:00|1835.36|1833.86|1835.32|1833.82|1835.37|1833.87|1835.1|1833.6|0
1665524400000|2022-10-11 21:40:00|1835.23|1833.73|1835.42|1833.92|1835.45|1833.95|1835.19|1833.69|0
1665524700000|2022-10-11 21:45:00|1835.34|1833.84|1835.42|1833.92|1835.47|1833.97|1835.34|1833.84|0
1665525000000|2022-10-11 21:50:00|1835.38|1833.88|1835.38|1833.88|1835.56|1834.06|1835.34|1833.84|0
1665525300000|2022-10-11 21:55:00|1835.29|1833.79|1835.47|1833.97|1835.51|1834.01|1835.16|1833.66|0
1665525600000|2022-10-11 22:00:00|1835.42|1833.92|1834.37|1832.87|1835.47|1833.97|1833.92|1832.42|0
1665525900000|2022-10-11 22:05:00|1834.41|1832.91|1834.89|1833.39|1834.94|1833.44|1834.37|1832.87|0
1665526200000|2022-10-11 22:10:00|1834.9|1833.4|1835.01|1833.51|1835.32|1833.82|1834.01|1832.51|0
1665526500000|2022-10-11 22:15:00|1835.1|1833.6|1835.85|1834.35|1836.07|1834.57|1834.92|1833.42|0
1665526800000|2022-10-11 22:20:00|1835.94|1834.44|1835.45|1833.95|1835.94|1834.44|1835.14|1833.64|0
1665527100000|2022-10-11 22:25:00|1835.49|1833.99|1834.3|1832.8|1835.54|1834.04|1834.3|1832.8|0
1665527400000|2022-10-11 22:30:00|1834.31|1832.81|1833.51|1832.01|1834.61|1833.11|1833.42|1831.92|0
1665527700000|2022-10-11 22:35:00|1833.6|1832.1|1834.44|1832.94|1834.44|1832.94|1833.29|1831.79|0
1665528000000|2022-10-11 22:40:00|1834.43|1832.93|1835.01|1833.51|1835.1|1833.6|1834.3|1832.8|0
1665528300000|2022-10-11 22:45:00|1835.1|1833.6|1834.44|1832.94|1835.14|1833.64|1834.35|1832.85|0
1665528600000|2022-10-11 22:50:00|1834.48|1832.98|1834.74|1833.24|1834.92|1833.42|1834.3|1832.8|0
1665528900000|2022-10-11 22:55:00|1834.75|1833.25|1834.61|1833.11|1834.92|1833.42|1834.3|1832.8|0
1665529200000|2022-10-11 23:00:00|1834.62|1833.12|1835.54|1834.04|1835.67|1834.17|1834.62|1833.12|0
1665529500000|2022-10-11 23:05:00|1835.49|1833.99|1834.47|1832.97|1835.76|1834.26|1834.47|1832.97|0
1665529800000|2022-10-11 23:10:00|1834.46|1832.96|1833.8|1832.3|1834.46|1832.96|1833.76|1832.26|0
1665530100000|2022-10-11 23:15:00|1833.76|1832.26|1834.29|1832.79|1834.38|1832.88|1833.36|1831.86|0
1665530400000|2022-10-11 23:20:00|1834.47|1832.97|1833.27|1831.77|1834.47|1832.97|1833.27|1831.77|0
1665530700000|2022-10-11 23:25:00|1833.23|1831.73|1832.26|1830.76|1833.36|1831.86|1832.26|1830.76|0
1665531000000|2022-10-11 23:30:00|1832.3|1830.8|1833.14|1831.64|1833.45|1831.95|1832.26|1830.76|0
1665531300000|2022-10-11 23:35:00|1833.15|1831.65|1832.96|1831.46|1833.58|1832.08|1832.88|1831.38|0
1665531600000|2022-10-11 23:40:00|1832.97|1831.47|1833.23|1831.73|1833.45|1831.95|1832.96|1831.46|0
1665531900000|2022-10-11 23:45:00|1833.27|1831.77|1833.89|1832.39|1834.16|1832.66|1833.23|1831.73|0
1665532200000|2022-10-11 23:50:00|1833.98|1832.48|1833.27|1831.77|1833.98|1832.48|1832.96|1831.46|0
1665532500000|2022-10-11 23:55:00|1833.32|1831.82|1834.01|1832.51|1834.19|1832.69|1833.23|1831.73|0
1665532800000|2022-10-12 00:00:00|1834|1832.5|1833.76|1832.26|1835.24|1833.74|1832.07|1830.57|0
1665533100000|2022-10-12 00:05:00|1833.85|1832.35|1832.3|1830.8|1833.85|1832.35|1832|1830.5|0
1665533400000|2022-10-12 00:10:00|1832.22|1830.72|1832.92|1831.42|1833.01|1831.51|1831.51|1830.01|0
1665533700000|2022-10-12 00:15:00|1832.93|1831.43|1833.94|1832.44|1833.95|1832.45|1832.2|1830.7|0
1665534000000|2022-10-12 00:20:00|1833.52|1832.02|1835.29|1833.79|1835.75|1834.25|1833.51|1832.01|0
1665534300000|2022-10-12 00:25:00|1835.28|1833.78|1833.96|1832.46|1835.72|1834.22|1833.33|1831.83|0
1665534600000|2022-10-12 00:30:00|1833.97|1832.47|1834.86|1833.36|1834.86|1833.36|1833.53|1832.03|0
1665534900000|2022-10-12 00:35:00|1835.07|1833.57|1834.41|1832.91|1835.29|1833.79|1833.97|1832.47|0
1665535200000|2022-10-12 00:40:00|1834.42|1832.92|1835.74|1834.24|1836.18|1834.68|1833.98|1832.48|0
1665535500000|2022-10-12 00:45:00|1835.75|1834.25|1837.98|1836.48|1838.42|1836.92|1835.31|1833.81|0
1665535800000|2022-10-12 00:50:00|1837.97|1836.47|1837.52|1836.02|1837.98|1836.48|1836.65|1835.15|0
1665536100000|2022-10-12 00:55:00|1837.51|1836.01|1837.94|1836.44|1837.95|1836.45|1837.07|1835.57|0
1665536400000|2022-10-12 01:00:00|1837.95|1836.45|1836.2|1834.7|1838.39|1836.89|1836.19|1834.69|0
1665536700000|2022-10-12 01:05:00|1836.19|1834.69|1835.32|1833.82|1836.63|1835.13|1835.32|1833.82|0
1665537000000|2022-10-12 01:10:00|1835.31|1833.81|1836.19|1834.69|1836.62|1835.12|1835.1|1833.6|0
1665537300000|2022-10-12 01:15:00|1836.62|1835.12|1836.44|1834.94|1837.54|1836.04|1835.8|1834.3|0
1665537600000|2022-10-12 01:20:00|1836.66|1835.16|1836.23|1834.73|1837.12|1835.62|1836.22|1834.72|0
1665537900000|2022-10-12 01:25:00|1836.24|1834.74|1834.9|1833.4|1837.12|1835.62|1834.69|1833.19|0
1665538200000|2022-10-12 01:30:00|1834.91|1833.41|1832.72|1831.22|1834.91|1833.41|1832.28|1830.78|0
1665538500000|2022-10-12 01:35:00|1832.71|1831.21|1833.59|1832.09|1833.59|1832.09|1832.28|1830.78|0
1665538800000|2022-10-12 01:40:00|1833.58|1832.08|1833.14|1831.64|1834.24|1832.74|1832.7|1831.2|0
1665539100000|2022-10-12 01:45:00|1833.15|1831.65|1833.15|1831.65|1833.36|1831.86|1832.26|1830.76|0
1665539400000|2022-10-12 01:50:00|1833.37|1831.87|1831.39|1829.89|1833.59|1832.09|1831.39|1829.89|0
1665539700000|2022-10-12 01:55:00|1831.82|1830.32|1833.17|1831.67|1833.17|1831.67|1831.39|1829.89|0
1665540000000|2022-10-12 02:00:00|1833.15|1831.65|1833.62|1832.12|1834.49|1832.99|1832.73|1831.23|0
1665540300000|2022-10-12 02:05:00|1834.05|1832.55|1831.86|1830.36|1834.06|1832.56|1831.86|1830.36|0
1665540600000|2022-10-12 02:10:00|1831.85|1830.35|1831.87|1830.37|1832.31|1830.81|1831|1829.5|0
1665540900000|2022-10-12 02:15:00|1831.88|1830.38|1831.43|1829.93|1832.74|1831.24|1830.54|1829.04|0
1665541200000|2022-10-12 02:20:00|1831.42|1829.92|1832.32|1830.82|1832.33|1830.83|1831|1829.5|0
1665541500000|2022-10-12 02:25:00|1832.33|1830.83|1832.1|1830.6|1833.2|1831.7|1831.88|1830.38|0
1665541800000|2022-10-12 02:30:00|1831.89|1830.39|1833.21|1831.71|1833.65|1832.15|1831.88|1830.38|0
1665542100000|2022-10-12 02:35:00|1833.2|1831.7|1831.86|1830.36|1833.21|1831.71|1831.43|1829.93|0
1665542400000|2022-10-12 02:40:00|1831.65|1830.15|1831.65|1830.15|1832.3|1830.8|1831.43|1829.93|0
1665542700000|2022-10-12 02:45:00|1831.86|1830.36|1832.76|1831.26|1833.2|1831.7|1831.65|1830.15|0
1665543000000|2022-10-12 02:50:00|1832.77|1831.27|1833.2|1831.7|1833.66|1832.16|1832.77|1831.27|0
1665543300000|2022-10-12 02:55:00|1833.21|1831.71|1833.65|1832.15|1834.09|1832.59|1832.99|1831.49|0
1665543600000|2022-10-12 03:00:00|1834.08|1832.58|1833.21|1831.71|1834.53|1833.03|1832.99|1831.49|0
1665543900000|2022-10-12 03:05:00|1833.22|1831.72|1832.78|1831.28|1833.66|1832.16|1832.78|1831.28|0
1665544200000|2022-10-12 03:10:00|1833.21|1831.71|1833.66|1832.16|1834.1|1832.6|1832.77|1831.27|0
1665544500000|2022-10-12 03:15:00|1833.65|1832.15|1834.1|1832.6|1834.1|1832.6|1833.22|1831.72|0
1665544800000|2022-10-12 03:20:00|1834.09|1832.59|1833.65|1832.15|1834.09|1832.59|1832.76|1831.26|0
1665545100000|2022-10-12 03:25:00|1833.43|1831.93|1834.09|1832.59|1834.1|1832.6|1833.21|1831.71|0
1665545400000|2022-10-12 03:30:00|1833.87|1832.37|1832.75|1831.25|1834.09|1832.59|1832.54|1831.04|0
1665545700000|2022-10-12 03:35:00|1832.76|1831.26|1832.76|1831.26|1833.2|1831.7|1832.75|1831.25|0
1665546000000|2022-10-12 03:40:00|1832.75|1831.25|1832.76|1831.26|1833.2|1831.7|1832.75|1831.25|0
1665546300000|2022-10-12 03:45:00|1832.75|1831.25|1832.31|1830.81|1832.76|1831.26|1832.31|1830.81|0
1665546600000|2022-10-12 03:50:00|1832.32|1830.82|1833.19|1831.69|1833.2|1831.7|1832.31|1830.81|0
1665546900000|2022-10-12 03:55:00|1833.2|1831.7|1833.19|1831.69|1833.64|1832.14|1832.75|1831.25|0
1665547200000|2022-10-12 04:00:00|1833.18|1831.68|1839.81|1838.31|1839.82|1838.32|1832.74|1831.24|0
1665547500000|2022-10-12 04:05:00|1839.82|1838.32|1836.71|1835.21|1840.26|1838.76|1835.84|1834.34|0
1665547800000|2022-10-12 04:10:00|1836.72|1835.22|1838.45|1836.95|1840.19|1838.69|1836.72|1835.22|0
1665548100000|2022-10-12 04:15:00|1838.66|1837.16|1838.45|1836.95|1839.33|1837.83|1838.44|1836.94|0
1665548400000|2022-10-12 04:20:00|1838.44|1836.94|1838.89|1837.39|1839.34|1837.84|1838.01|1836.51|0
1665548700000|2022-10-12 04:25:00|1838.68|1837.18|1838.9|1837.4|1839.35|1837.85|1838.45|1836.95|0
1665549000000|2022-10-12 04:30:00|1838.89|1837.39|1837.53|1836.03|1838.9|1837.4|1837.52|1836.02|0
1665549300000|2022-10-12 04:35:00|1837.52|1836.02|1837.09|1835.59|1837.54|1836.04|1836.66|1835.16|0
1665549600000|2022-10-12 04:40:00|1837.1|1835.6|1837.97|1836.47|1837.98|1836.48|1837.09|1835.59|0
1665549900000|2022-10-12 04:45:00|1837.54|1836.04|1838.01|1836.51|1838.03|1836.53|1837.54|1836.04|0
1665550200000|2022-10-12 04:50:00|1838.02|1836.52|1838.02|1836.52|1838.03|1836.53|1837.59|1836.09|0
1665550500000|2022-10-12 04:55:00|1837.59|1836.09|1837.58|1836.08|1837.6|1836.1|1837.15|1835.65|0
1665550800000|2022-10-12 05:00:00|1837.15|1835.65|1835.36|1833.86|1838.03|1836.53|1835.35|1833.85|0
1665551100000|2022-10-12 05:05:00|1835.35|1833.85|1835.81|1834.31|1836.68|1835.18|1835.35|1833.85|0
1665551400000|2022-10-12 05:10:00|1835.8|1834.3|1837.13|1835.63|1837.57|1836.07|1835.8|1834.3|0
1665551700000|2022-10-12 05:15:00|1837.12|1835.62|1836.46|1834.96|1837.13|1835.63|1836.24|1834.74|0
1665552000000|2022-10-12 05:20:00|1836.25|1834.75|1837.55|1836.05|1837.55|1836.05|1836.24|1834.74|0
1665552300000|2022-10-12 05:25:00|1837.54|1836.04|1837.09|1835.59|1837.98|1836.48|1836.65|1835.15|0
1665552600000|2022-10-12 05:30:00|1837.08|1835.58|1837.96|1836.46|1838.4|1836.9|1836.66|1835.16|0
1665552900000|2022-10-12 05:35:00|1837.97|1836.47|1837.08|1835.58|1837.97|1836.47|1837.08|1835.58|0
1665553200000|2022-10-12 05:40:00|1837.07|1835.57|1839.77|1838.27|1839.77|1838.27|1837.07|1835.57|0
1665553500000|2022-10-12 05:45:00|1839.56|1838.06|1842.52|1841.02|1842.53|1841.03|1839.56|1838.06|0
1665553800000|2022-10-12 05:50:00|1842.51|1841.01|1842.94|1841.44|1843.37|1841.87|1842.05|1840.55|0
1665554100000|2022-10-12 05:55:00|1842.93|1841.43|1842.06|1840.56|1842.93|1841.43|1842.05|1840.55|0
1665554400000|2022-10-12 06:00:00|1842.07|1840.57|1841.14|1839.64|1843.35|1841.85|1840.69|1839.19|0
1665554700000|2022-10-12 06:05:00|1841.13|1839.63|1842.42|1840.92|1843.33|1841.83|1840.7|1839.2|0
1665555000000|2022-10-12 06:10:00|1842.85|1841.35|1843.74|1842.24|1844.62|1843.12|1842.42|1840.92|0
1665555300000|2022-10-12 06:15:00|1843.73|1842.23|1843.51|1842.01|1845.05|1843.55|1843.3|1841.8|0
1665555600000|2022-10-12 06:20:00|1843.72|1842.22|1842.91|1841.41|1843.72|1842.22|1841.11|1839.61|0
1665555900000|2022-10-12 06:25:00|1842.69|1841.19|1844.25|1842.75|1844.68|1843.18|1842.47|1840.97|0
1665556200000|2022-10-12 06:30:00|1844.24|1842.74|1845.65|1844.25|1845.65|1844.25|1843.81|1842.31|8
1665556500000|2022-10-12 06:35:00|1845.78|1844.38|1847.03|1845.63|1847.03|1845.63|1845.53|1844.13|67
1665556800000|2022-10-12 06:40:00|1847.15|1845.75|1846.53|1845.13|1847.4|1846|1846.53|1845.13|49
1665557100000|2022-10-12 06:45:00|1846.65|1845.25|1847.78|1846.38|1847.78|1846.38|1846.65|1845.25|38
1665557400000|2022-10-12 06:50:00|1847.9|1846.5|1847.53|1846.13|1848.4|1847|1847.53|1846.13|60
1665557700000|2022-10-12 06:55:00|1847.15|1845.65|1844.41|1842.91|1847.15|1845.65|1843.98|1842.48|0
1665558000000|2022-10-12 07:00:00|1843.99|1842.49|1839.08|1838.58|1844.42|1843.83|1837.83|1837.33|4214
1665558300000|2022-10-12 07:05:00|1839.33|1838.83|1838.95|1838.45|1843.83|1843.33|1838.33|1837.83|2718
1665558600000|2022-10-12 07:10:00|1838.83|1838.33|1836.58|1836.08|1840.58|1840.08|1835.58|1835.08|1841
1665558900000|2022-10-12 07:15:00|1836.2|1835.7|1836.58|1836.08|1838.58|1838.08|1835.58|1835.08|1203
1665559200000|2022-10-12 07:20:00|1836.7|1836.2|1837.83|1837.33|1839.58|1839.08|1836.58|1836.08|1190
1665559500000|2022-10-12 07:25:00|1838.08|1837.58|1830.33|1829.83|1839.33|1838.83|1828.83|1828.33|2286
1665559800000|2022-10-12 07:30:00|1830.2|1829.7|1828.83|1828.33|1830.95|1830.45|1827.2|1826.7|1502
1665560100000|2022-10-12 07:35:00|1828.58|1828.08|1830.58|1830.08|1830.83|1830.33|1827.95|1827.45|1047
1665560400000|2022-10-12 07:40:00|1830.56|1830.06|1828.93|1828.43|1831.31|1830.81|1828.56|1828.06|1037
1665560700000|2022-10-12 07:45:00|1829.06|1828.56|1831.93|1831.43|1833.93|1833.43|1828.18|1827.68|919
1665561000000|2022-10-12 07:50:00|1831.81|1831.31|1833.31|1832.81|1834.43|1833.93|1829.68|1829.18|945
1665561300000|2022-10-12 07:55:00|1833.56|1833.06|1832.06|1831.56|1834.06|1833.56|1831.81|1831.31|605
1665561600000|2022-10-12 08:00:00|1831.93|1831.43|1836.18|1835.68|1836.93|1836.43|1831.56|1831.06|716
1665561900000|2022-10-12 08:05:00|1836.06|1835.56|1834.81|1834.31|1837.31|1836.81|1834.56|1834.06|548
1665562200000|2022-10-12 08:10:00|1835.06|1834.56|1834.18|1833.68|1836.56|1836.06|1834.06|1833.56|591
1665562500000|2022-10-12 08:15:00|1834.06|1833.56|1835.43|1834.93|1838.31|1837.81|1833.56|1833.06|917
1665562800000|2022-10-12 08:20:00|1835.56|1835.06|1839.31|1838.81|1839.68|1839.18|1835.31|1834.81|850
1665563100000|2022-10-12 08:25:00|1839.18|1838.68|1842.06|1841.56|1842.56|1842.06|1838.06|1837.56|761
1665563400000|2022-10-12 08:30:00|1841.81|1841.31|1837.06|1836.56|1842.06|1841.56|1837.06|1836.56|813
1665563700000|2022-10-12 08:35:00|1836.81|1836.31|1837.56|1837.06|1837.93|1837.43|1835.81|1835.31|553
1665564000000|2022-10-12 08:40:00|1837.81|1837.31|1838.31|1837.81|1839.56|1839.06|1837.06|1836.56|524
1665564300000|2022-10-12 08:45:00|1838.18|1837.68|1839.43|1838.93|1840.18|1839.68|1837.68|1837.18|304
1665564600000|2022-10-12 08:50:00|1839.56|1839.06|1839.18|1838.68|1840.06|1839.56|1837.56|1837.06|489
1665564900000|2022-10-12 08:55:00|1839.31|1838.81|1839.81|1839.31|1840.56|1840.06|1838.81|1838.31|472
1665565200000|2022-10-12 09:00:00|1839.68|1839.18|1843.68|1843.18|1844.31|1843.81|1838.06|1837.56|871
1665565500000|2022-10-12 09:05:00|1843.81|1843.31|1843.93|1843.43|1844.43|1843.93|1842.43|1841.93|475
1665565800000|2022-10-12 09:10:00|1844.06|1843.56|1846.06|1845.56|1846.31|1845.81|1843.93|1843.43|843
1665566100000|2022-10-12 09:15:00|1846.18|1845.68|1847.81|1847.31|1848.31|1847.81|1845.56|1845.06|1260
1665566400000|2022-10-12 09:20:00|1847.93|1847.43|1847.06|1846.56|1848.06|1847.56|1845.81|1845.31|534
1665566700000|2022-10-12 09:25:00|1847.18|1846.68|1850.56|1850.06|1850.56|1850.06|1847.06|1846.56|702
1665567000000|2022-10-12 09:30:00|1850.68|1850.18|1850.31|1849.81|1850.81|1850.31|1848.81|1848.31|515
1665567300000|2022-10-12 09:35:00|1850.18|1849.68|1850.56|1850.06|1850.81|1850.31|1848.81|1848.31|456
1665567600000|2022-10-12 09:40:00|1850.68|1850.18|1848.56|1848.06|1851.18|1850.68|1848.56|1848.06|668
1665567900000|2022-10-12 09:45:00|1848.68|1848.18|1846.18|1845.68|1848.81|1848.31|1846.06|1845.56|665
1665568200000|2022-10-12 09:50:00|1846.31|1845.81|1848.06|1847.56|1848.06|1847.56|1846.18|1845.68|440
1665568500000|2022-10-12 09:55:00|1847.93|1847.43|1849.81|1849.31|1850.06|1849.56|1847.93|1847.43|454
1665568800000|2022-10-12 10:00:00|1849.68|1849.18|1850.93|1850.43|1851.56|1851.06|1849.06|1848.56|717
1665569100000|2022-10-12 10:05:00|1850.81|1850.31|1849.56|1849.06|1850.93|1850.43|1849.06|1848.56|411
1665569400000|2022-10-12 10:10:00|1849.31|1848.81|1847.31|1846.81|1849.56|1849.06|1846.56|1846.06|571
1665569700000|2022-10-12 10:15:00|1847.68|1847.18|1845.81|1845.31|1848.56|1848.06|1845.31|1844.81|652
1665570000000|2022-10-12 10:20:00|1845.93|1845.43|1844.31|1843.81|1846.06|1845.56|1844.31|1843.81|535
1665570300000|2022-10-12 10:25:00|1844.06|1843.56|1844.31|1843.81|1844.56|1844.06|1842.81|1842.31|1113
1665570600000|2022-10-12 10:30:00|1844.18|1843.68|1842.93|1842.43|1844.18|1843.68|1841.81|1841.31|444
1665570900000|2022-10-12 10:35:00|1843.06|1842.56|1844.06|1843.56|1844.43|1843.93|1842.43|1841.93|393
1665571200000|2022-10-12 10:40:00|1843.81|1843.31|1844.06|1843.56|1844.18|1843.68|1842.81|1842.31|1122
1665571500000|2022-10-12 10:45:00|1844.31|1843.81|1843.31|1842.81|1845.56|1845.06|1842.93|1842.43|869
1665571800000|2022-10-12 10:50:00|1843.56|1843.06|1844.81|1844.31|1844.81|1844.31|1843.06|1842.56|351
1665572100000|2022-10-12 10:55:00|1844.56|1844.06|1845.18|1844.68|1845.43|1844.93|1843.31|1842.81|360
1665572400000|2022-10-12 11:00:00|1845.06|1844.56|1844.93|1844.43|1846.06|1845.56|1844.06|1843.56|312
1665572700000|2022-10-12 11:05:00|1844.81|1844.31|1846.31|1845.81|1846.81|1846.31|1844.81|1844.31|277
1665573000000|2022-10-12 11:10:00|1846.43|1845.93|1846.06|1845.56|1848.06|1847.56|1844.31|1843.81|599
1665573300000|2022-10-12 11:15:00|1845.81|1845.31|1845.06|1844.56|1846.06|1845.56|1844.18|1843.68|410
1665573600000|2022-10-12 11:20:00|1844.81|1844.31|1845.81|1845.31|1845.81|1845.31|1844.31|1843.81|275
1665573900000|2022-10-12 11:25:00|1845.68|1845.18|1847.56|1847.06|1847.56|1847.06|1845.31|1844.81|270
1665574200000|2022-10-12 11:30:00|1847.43|1846.93|1848.56|1848.06|1849.06|1848.56|1847.31|1846.81|402
1665574500000|2022-10-12 11:35:00|1848.31|1847.81|1849.81|1849.31|1850.31|1849.81|1847.56|1847.06|494
1665574800000|2022-10-12 11:40:00|1849.63|1849.13|1847.63|1847.13|1849.75|1849.25|1846.88|1846.38|356
1665575100000|2022-10-12 11:45:00|1847.88|1847.38|1845.63|1845.13|1847.88|1847.38|1845.13|1844.63|591
1665575400000|2022-10-12 11:50:00|1845.75|1845.25|1845.38|1844.88|1846.13|1845.63|1844.38|1843.88|386
1665575700000|2022-10-12 11:55:00|1845.13|1844.63|1843.88|1843.38|1846.38|1845.88|1843.88|1843.38|457
1665576000000|2022-10-12 12:00:00|1844.13|1843.63|1844.13|1843.63|1844.88|1844.38|1843.63|1843.13|588
1665576300000|2022-10-12 12:05:00|1844|1843.5|1843.63|1843.13|1844.63|1844.13|1842.63|1842.13|1016
1665576600000|2022-10-12 12:10:00|1843.38|1842.88|1843.38|1842.88|1843.88|1843.38|1842.38|1841.88|842
1665576900000|2022-10-12 12:15:00|1843.5|1843|1845.13|1844.63|1845.38|1844.88|1843.38|1842.88|595
1665577200000|2022-10-12 12:20:00|1844.63|1844.13|1848.13|1847.63|1848.13|1847.63|1843.88|1843.38|665
1665577500000|2022-10-12 12:25:00|1848|1847.5|1848.38|1847.88|1849.13|1848.63|1847.5|1847|813
1665577800000|2022-10-12 12:30:00|1846.75|1846.25|1837.25|1836.75|1846.75|1846.25|1836.88|1836.38|3134
1665578100000|2022-10-12 12:35:00|1837.13|1836.63|1840.88|1840.38|1842.63|1842.13|1835.63|1835.13|1293
1665578400000|2022-10-12 12:40:00|1841|1840.5|1842.63|1842.13|1843.5|1843|1837.63|1837.13|1307
1665578700000|2022-10-12 12:45:00|1842.75|1842.25|1838.63|1838.13|1843.38|1842.88|1838.38|1837.88|771
1665579000000|2022-10-12 12:50:00|1838.5|1838|1837.38|1836.88|1840.38|1839.88|1836.63|1836.13|643
1665579300000|2022-10-12 12:55:00|1837.25|1836.75|1836.38|1835.88|1838.63|1838.13|1835.63|1835.13|1030
1665579600000|2022-10-12 13:00:00|1836.25|1835.75|1832.38|1831.88|1836.63|1836.13|1832|1831.5|1518
1665579900000|2022-10-12 13:05:00|1832.5|1832|1829|1828.5|1832.88|1832.38|1828.88|1828.38|921
1665580200000|2022-10-12 13:10:00|1828.88|1828.38|1831.13|1830.63|1833.13|1832.63|1828.5|1828|1338
1665580500000|2022-10-12 13:15:00|1831.63|1831.13|1832.75|1832.25|1834|1833.5|1830.75|1830.25|797
1665580800000|2022-10-12 13:20:00|1832.63|1832.13|1833.13|1832.63|1833.13|1832.63|1830.88|1830.38|483
1665581100000|2022-10-12 13:25:00|1832.88|1832.38|1832.38|1831.88|1833.5|1833|1831.63|1831.13|897
1665581400000|2022-10-12 13:30:00|1833|1832.5|1828.13|1827.63|1833|1832.5|1826.13|1825.63|1350
1665581700000|2022-10-12 13:35:00|1828.25|1827.75|1832.88|1832.38|1834.63|1834.13|1828.13|1827.63|1661
1665582000000|2022-10-12 13:40:00|1833.13|1832.63|1835.88|1835.38|1836.13|1835.63|1830.38|1829.88|1806
1665582300000|2022-10-12 13:45:00|1836|1835.5|1833.25|1832.75|1837.38|1836.88|1833|1832.5|1974
1665582600000|2022-10-12 13:50:00|1833.13|1832.63|1830.38|1829.88|1834.38|1833.88|1829.38|1828.88|1057
1665582900000|2022-10-12 13:55:00|1830.63|1830.13|1833.13|1832.63|1835.38|1834.88|1829.63|1829.13|1658
1665583200000|2022-10-12 14:00:00|1833.63|1833.13|1837.13|1836.63|1837.75|1837.25|1833.63|1833.13|1922
1665583500000|2022-10-12 14:05:00|1836.88|1836.38|1834.13|1833.63|1837.38|1836.88|1831.63|1831.13|1598
1665583800000|2022-10-12 14:10:00|1834.02|1833.52|1834.27|1833.77|1835.89|1835.39|1832.77|1832.27|698
1665584100000|2022-10-12 14:15:00|1834.39|1833.89|1837.02|1836.52|1837.27|1836.77|1833.02|1832.52|695
1665584400000|2022-10-12 14:20:00|1836.77|1836.27|1833.27|1832.77|1836.77|1836.27|1830.77|1830.27|918
1665584700000|2022-10-12 14:25:00|1833.02|1832.52|1837.52|1837.02|1839.02|1838.52|1832.52|1832.02|789
1665585000000|2022-10-12 14:30:00|1837.77|1837.27|1837.52|1837.02|1838.89|1838.39|1836.02|1835.52|745
1665585300000|2022-10-12 14:35:00|1837.77|1837.27|1834.77|1834.27|1837.89|1837.39|1834.52|1834.02|554
1665585600000|2022-10-12 14:40:00|1834.89|1834.39|1833.52|1833.02|1835.52|1835.02|1833.27|1832.77|522
1665585900000|2022-10-12 14:45:00|1833.27|1832.77|1835.14|1834.64|1835.77|1835.27|1831.89|1831.39|585
1665586200000|2022-10-12 14:50:00|1835.02|1834.52|1835.27|1834.77|1836.27|1835.77|1834.02|1833.52|567
1665586500000|2022-10-12 14:55:00|1835.14|1834.64|1834.39|1833.89|1835.14|1834.64|1833.77|1833.27|901
1665586800000|2022-10-12 15:00:00|1834.52|1834.02|1837.27|1836.77|1838.02|1837.52|1834.27|1833.77|936
1665587100000|2022-10-12 15:05:00|1837.02|1836.52|1836.77|1836.27|1837.64|1837.14|1836.14|1835.64|873
1665587400000|2022-10-12 15:10:00|1836.89|1836.39|1836.39|1835.89|1838.27|1837.77|1835.27|1834.77|1253
1665587700000|2022-10-12 15:15:00|1836.27|1835.77|1835.77|1835.27|1836.77|1836.27|1834.52|1834.02|1614
1665588000000|2022-10-12 15:20:00|1835.52|1835.02|1832.58|1831.08|1835.77|1835.27|1831.27|1830.77|3880
1665588300000|2022-10-12 15:25:00|1832.59|1831.09|1831.75|1830.25|1833.02|1831.52|1830.83|1829.33|896
1665588600000|2022-10-12 15:30:00|1832.17|1830.67|1831.72|1830.32|1835.09|1833.69|1831.72|1830.24|231
1665588900000|2022-10-12 15:35:00|1831.47|1830.07|1832.47|1831.07|1833.97|1832.57|1830.97|1829.57|119
1665589200000|2022-10-12 15:40:00|1832.59|1831.19|1834.47|1833.07|1834.97|1833.57|1832.47|1831.07|23
1665589500000|2022-10-12 15:45:00|1834.09|1832.69|1832.59|1831.19|1834.09|1832.69|1832.34|1830.94|6
1665589800000|2022-10-12 15:50:00|1832.97|1831.57|1834.84|1833.44|1834.84|1833.44|1832.59|1831.19|7
1665590100000|2022-10-12 15:55:00|1834.59|1833.19|1834.96|1833.46|1835.34|1833.94|1834.22|1832.82|18
1665590400000|2022-10-12 16:00:00|1835.17|1833.67|1834.95|1833.45|1836.27|1834.77|1834.51|1833.01|0
1665590700000|2022-10-12 16:05:00|1834.94|1833.44|1834.06|1832.56|1837.16|1835.66|1833.62|1832.12|0
1665591000000|2022-10-12 16:10:00|1834.07|1832.57|1833.22|1831.72|1834.5|1833|1832.26|1830.76|0
1665591300000|2022-10-12 16:15:00|1833.21|1831.71|1834.1|1832.6|1834.53|1833.03|1833.21|1831.71|0
1665591600000|2022-10-12 16:20:00|1834.11|1832.61|1833.22|1831.72|1834.54|1833.04|1832.79|1831.29|0
1665591900000|2022-10-12 16:25:00|1832.8|1831.3|1832.32|1830.82|1834.11|1832.61|1831.88|1830.38|0
1665592200000|2022-10-12 16:30:00|1832.33|1830.83|1833.1|1831.6|1833.1|1831.6|1831.86|1830.36|0
1665592500000|2022-10-12 16:35:00|1833.09|1831.59|1831.33|1829.83|1833.1|1831.6|1830.46|1828.96|0
1665592800000|2022-10-12 16:40:00|1831.32|1829.82|1830.91|1829.41|1831.33|1829.83|1830.89|1829.39|0
1665593100000|2022-10-12 16:45:00|1831.33|1829.83|1832.24|1830.74|1832.68|1831.18|1830.9|1829.4|0
1665593400000|2022-10-12 16:50:00|1832.23|1830.73|1833.12|1831.62|1833.55|1832.05|1832.23|1830.73|0
1665593700000|2022-10-12 16:55:00|1833.55|1832.05|1834|1832.5|1834.87|1833.37|1833.12|1831.62|0
1665594000000|2022-10-12 17:00:00|1833.99|1832.49|1833.1|1831.6|1835.3|1833.8|1832.67|1831.17|0
1665594300000|2022-10-12 17:05:00|1833.11|1831.61|1834.01|1832.51|1834.02|1832.52|1832.67|1831.17|0
1665594600000|2022-10-12 17:10:00|1834|1832.5|1834.43|1832.93|1834.43|1832.93|1833.56|1832.06|0
1665594900000|2022-10-12 17:15:00|1834.22|1832.72|1832.65|1831.15|1834.43|1832.93|1832.65|1831.15|0
1665595200000|2022-10-12 17:20:00|1832.66|1831.16|1832.64|1831.14|1833.09|1831.59|1832.64|1831.14|0
1665595500000|2022-10-12 17:25:00|1832.65|1831.15|1833.96|1832.46|1834.39|1832.89|1832.63|1831.13|0
1665595800000|2022-10-12 17:30:00|1833.97|1832.47|1831.75|1830.25|1833.97|1832.47|1831.74|1830.24|0
1665596100000|2022-10-12 17:35:00|1831.53|1830.03|1831.92|1830.42|1831.92|1830.42|1830.6|1829.1|0
1665596400000|2022-10-12 17:40:00|1831.93|1830.43|1831.48|1829.98|1832.36|1830.86|1830.61|1829.11|0
1665596700000|2022-10-12 17:45:00|1831.49|1829.99|1832.38|1830.88|1832.82|1831.32|1831.04|1829.54|0
1665597000000|2022-10-12 17:50:00|1832.37|1830.87|1831.93|1830.43|1832.81|1831.31|1831.06|1829.56|0
1665597300000|2022-10-12 17:55:00|1831.92|1830.42|1831.93|1830.43|1831.94|1830.44|1830.62|1829.12|0
1665597600000|2022-10-12 18:00:00|1831.94|1830.44|1831.06|1829.56|1834.62|1833.12|1830.16|1828.66|0
1665597900000|2022-10-12 18:05:00|1831.07|1829.57|1833.53|1832.03|1835.09|1833.59|1830.61|1829.11|0
1665598200000|2022-10-12 18:10:00|1833.54|1832.04|1834.9|1833.4|1835.77|1834.27|1831.77|1830.27|0
1665598500000|2022-10-12 18:15:00|1834.91|1833.41|1834.01|1832.51|1835.34|1833.84|1832.67|1831.17|0
1665598800000|2022-10-12 18:20:00|1834|1832.5|1833.55|1832.05|1834.45|1832.95|1831.78|1830.28|0
1665599100000|2022-10-12 18:25:00|1833.54|1832.04|1835.39|1833.89|1836.02|1834.52|1832.67|1831.17|0
1665599400000|2022-10-12 18:30:00|1835.38|1833.88|1834.95|1833.45|1836.28|1834.78|1833.61|1832.11|0
1665599700000|2022-10-12 18:35:00|1834.52|1833.02|1834.94|1833.44|1835.83|1834.33|1834.06|1832.56|0
1665600000000|2022-10-12 18:40:00|1834.93|1833.43|1833.62|1832.12|1835.38|1833.88|1833.18|1831.68|0
1665600300000|2022-10-12 18:45:00|1833.61|1832.11|1832.49|1830.99|1834.49|1832.99|1832.26|1830.76|0
1665600600000|2022-10-12 18:50:00|1832.28|1830.78|1831.39|1829.89|1833.15|1831.65|1831.37|1829.87|0
1665600900000|2022-10-12 18:55:00|1831.6|1830.1|1831.58|1830.08|1832.7|1831.2|1830.92|1829.42|0
1665601200000|2022-10-12 19:00:00|1831.8|1830.3|1830.92|1829.42|1832.25|1830.75|1830.46|1828.96|0
1665601500000|2022-10-12 19:05:00|1830.7|1829.2|1831.41|1829.91|1832.3|1830.8|1830.47|1828.97|0
1665601800000|2022-10-12 19:10:00|1831.42|1829.92|1832.08|1830.58|1832.32|1830.82|1831.42|1829.92|0
1665602100000|2022-10-12 19:15:00|1831.87|1830.37|1833.19|1831.69|1833.19|1831.69|1830.96|1829.46|0
1665602400000|2022-10-12 19:20:00|1833.18|1831.68|1832.3|1830.8|1833.63|1832.13|1831.86|1830.36|0
1665602700000|2022-10-12 19:25:00|1832.09|1830.59|1831.86|1830.36|1832.97|1831.47|1831.64|1830.14|0
1665603000000|2022-10-12 19:30:00|1831.84|1830.34|1832.76|1831.26|1833.2|1831.7|1831.42|1829.92|0
1665603300000|2022-10-12 19:35:00|1832.77|1831.27|1832.76|1831.26|1833.65|1832.15|1832.32|1830.82|0
1665603600000|2022-10-12 19:40:00|1832.77|1831.27|1832.34|1830.84|1832.77|1831.27|1831.88|1830.38|0
1665603900000|2022-10-12 19:45:00|1832.33|1830.83|1831.01|1829.51|1832.35|1830.85|1831|1829.5|0
1665604200000|2022-10-12 19:50:00|1830.58|1829.08|1831.35|1829.85|1831.81|1830.31|1830.12|1828.62|0
1665604500000|2022-10-12 19:55:00|1831.34|1829.84|1828.7|1827.2|1831.35|1829.85|1828.7|1827.2|0
1665604800000|2022-10-12 20:00:00|1828.79|1827.29|1829.55|1828.05|1830.42|1828.92|1828.71|1827.21|0
1665605100000|2022-10-12 20:05:00|1829.63|1828.13|1830.56|1829.06|1830.56|1829.06|1829.11|1827.61|0
1665605400000|2022-10-12 20:10:00|1830.65|1829.15|1830.43|1828.93|1831.04|1829.54|1830.25|1828.75|0
1665605700000|2022-10-12 20:15:00|1830.47|1828.97|1830.56|1829.06|1830.87|1829.37|1830.12|1828.62|0
1665606000000|2022-10-12 20:20:00|1830.65|1829.15|1831.04|1829.54|1831.04|1829.54|1830.65|1829.15|0
1665606300000|2022-10-12 20:25:00|1831.05|1829.55|1830.65|1829.15|1831.17|1829.67|1830.65|1829.15|0
1665606600000|2022-10-12 20:30:00|1830.6|1829.1|1830.65|1829.15|1830.95|1829.45|1830.56|1829.06|0
1665606900000|2022-10-12 20:35:00|1830.74|1829.24|1830.65|1829.15|1830.74|1829.24|1830.34|1828.84|0
1665607200000|2022-10-12 20:40:00|1830.74|1829.24|1830.56|1829.06|1831.04|1829.54|1830.38|1828.88|0
1665607500000|2022-10-12 20:45:00|1830.65|1829.15|1831.17|1829.67|1831.17|1829.67|1830.56|1829.06|0
1665607800000|2022-10-12 20:50:00|1831.04|1829.54|1831.18|1829.68|1831.27|1829.77|1830.74|1829.24|0
1665608100000|2022-10-12 20:55:00|1831.19|1829.69|1831.05|1829.55|1831.36|1829.86|1831.01|1829.51|0
1665608400000|2022-10-12 21:00:00|1831.1|1829.6|1831.1|1829.6|1831.14|1829.64|1830.97|1829.47|0
1665608700000|2022-10-12 21:05:00|1831.05|1829.55|1830.92|1829.42|1831.05|1829.55|1830.88|1829.38|0
1665609000000|2022-10-12 21:10:00|1830.96|1829.46|1831|1829.5|1831.01|1829.51|1830.91|1829.41|0
1665609300000|2022-10-12 21:15:00|1831.04|1829.54|1831.04|1829.54|1831.13|1829.63|1830.95|1829.45|0
1665609600000|2022-10-12 21:20:00|1831|1829.5|1830.87|1829.37|1831|1829.5|1830.74|1829.24|0
1665609900000|2022-10-12 21:25:00|1830.82|1829.32|1830.87|1829.37|1830.91|1829.41|1830.82|1829.32|0
1665610200000|2022-10-12 21:30:00|1830.91|1829.41|1831.13|1829.63|1831.13|1829.63|1830.91|1829.41|0
1665610500000|2022-10-12 21:35:00|1831.09|1829.59|1830.82|1829.32|1831.09|1829.59|1830.73|1829.23|0
1665610800000|2022-10-12 21:40:00|1830.86|1829.36|1830.68|1829.18|1830.9|1829.4|1830.68|1829.18|0
1665611100000|2022-10-12 21:45:00|1830.64|1829.14|1830.68|1829.18|1830.68|1829.18|1830.55|1829.05|0
1665611400000|2022-10-12 21:50:00|1830.73|1829.23|1830.86|1829.36|1830.86|1829.36|1830.59|1829.09|0
1665611700000|2022-10-12 21:55:00|1830.82|1829.32|1831.47|1829.97|1831.52|1830.02|1830.82|1829.32|0
1665612000000|2022-10-12 22:00:00|1831.48|1829.98|1832.44|1830.94|1832.75|1831.25|1831.48|1829.98|0
1665612300000|2022-10-12 22:05:00|1832.31|1830.81|1831.91|1830.41|1832.44|1830.94|1831.56|1830.06|0
1665612600000|2022-10-12 22:10:00|1831.92|1830.42|1831.39|1829.89|1832.05|1830.55|1831.21|1829.71|0
1665612900000|2022-10-12 22:15:00|1831.47|1829.97|1831.21|1829.71|1831.7|1830.2|1831.08|1829.58|0
1665613200000|2022-10-12 22:20:00|1831.25|1829.75|1831.3|1829.8|1831.83|1830.33|1830.95|1829.45|0
1665613500000|2022-10-12 22:25:00|1831.39|1829.89|1831.61|1830.11|1831.61|1830.11|1831.21|1829.71|0
1665613800000|2022-10-12 22:30:00|1831.65|1830.15|1831.3|1829.8|1831.83|1830.33|1831.08|1829.58|0
1665614100000|2022-10-12 22:35:00|1831.25|1829.75|1830.99|1829.49|1831.39|1829.89|1830.9|1829.4|0
1665614400000|2022-10-12 22:40:00|1831.08|1829.58|1831.39|1829.89|1831.39|1829.89|1831.04|1829.54|0
1665614700000|2022-10-12 22:45:00|1831.38|1829.88|1831.39|1829.89|1831.39|1829.89|1831.3|1829.8|0
1665615000000|2022-10-12 22:50:00|1831.38|1829.88|1831.52|1830.02|1831.61|1830.11|1830.99|1829.49|0
1665615300000|2022-10-12 22:55:00|1831.47|1829.97|1831.3|1829.8|1831.52|1830.02|1831.3|1829.8|0
1665615600000|2022-10-12 23:00:00|1831.34|1829.84|1831.08|1829.58|1831.56|1830.06|1830.9|1829.4|0
1665615900000|2022-10-12 23:05:00|1831.04|1829.54|1830.9|1829.4|1831.08|1829.58|1830.81|1829.31|0
1665616200000|2022-10-12 23:10:00|1830.86|1829.36|1831.83|1830.33|1831.91|1830.41|1830.81|1829.31|0
1665616500000|2022-10-12 23:15:00|1831.82|1830.32|1831.83|1830.33|1832.05|1830.55|1831.7|1830.2|0
1665616800000|2022-10-12 23:20:00|1831.91|1830.41|1831.61|1830.11|1832.05|1830.55|1831.61|1830.11|0
1665617100000|2022-10-12 23:25:00|1831.7|1830.2|1831.83|1830.33|1832|1830.5|1831.61|1830.11|0
1665617400000|2022-10-12 23:30:00|1831.91|1830.41|1831.91|1830.41|1832.13|1830.63|1831.83|1830.33|0
1665617700000|2022-10-12 23:35:00|1831.87|1830.37|1831.91|1830.41|1832|1830.5|1831.83|1830.33|0
1665618000000|2022-10-12 23:40:00|1831.92|1830.42|1832|1830.5|1832.22|1830.72|1831.91|1830.41|0
1665618300000|2022-10-12 23:45:00|1831.96|1830.46|1832.49|1830.99|1832.53|1831.03|1831.91|1830.41|0
1665618600000|2022-10-12 23:50:00|1832.53|1831.03|1832.62|1831.12|1833.32|1831.82|1832.53|1831.03|0
1665618900000|2022-10-12 23:55:00|1832.53|1831.03|1832.75|1831.25|1833.01|1831.51|1832.53|1831.03|0
1665619200000|2022-10-13 00:00:00|1832.74|1831.24|1832.75|1831.25|1832.93|1831.43|1831.21|1829.71|0
1665619500000|2022-10-13 00:05:00|1832.62|1831.12|1833.63|1832.13|1833.76|1832.26|1832.62|1831.12|0
1665619800000|2022-10-13 00:10:00|1833.54|1832.04|1832.16|1830.66|1833.63|1832.13|1832.08|1830.58|0
1665620100000|2022-10-13 00:15:00|1832.08|1830.58|1831.9|1830.4|1832.77|1831.27|1831.14|1829.64|0
1665620400000|2022-10-13 00:20:00|1831.91|1830.41|1831.92|1830.42|1832.35|1830.85|1831.49|1829.99|0
1665620700000|2022-10-13 00:25:00|1831.91|1830.41|1831.49|1829.99|1832.79|1831.29|1831.49|1829.99|0
1665621000000|2022-10-13 00:30:00|1831.48|1829.98|1831.49|1829.99|1832.14|1830.64|1831.48|1829.98|0
1665621300000|2022-10-13 00:35:00|1831.92|1830.42|1831.05|1829.55|1832.35|1830.85|1831.05|1829.55|0
1665621600000|2022-10-13 00:40:00|1831.06|1829.56|1831.05|1829.55|1831.49|1829.99|1831.05|1829.55|0
1665621900000|2022-10-13 00:45:00|1830.62|1829.12|1830.62|1829.12|1831.05|1829.55|1829.75|1828.25|0
1665622200000|2022-10-13 00:50:00|1831.05|1829.55|1831.94|1830.44|1832.36|1830.86|1830.62|1829.12|0
1665622500000|2022-10-13 00:55:00|1831.93|1830.43|1831.93|1830.43|1832.38|1830.88|1831.93|1830.43|0
1665622800000|2022-10-13 01:00:00|1831.94|1830.44|1831.94|1830.44|1832.38|1830.88|1831.93|1830.43|0
1665623100000|2022-10-13 01:05:00|1832.37|1830.87|1831.51|1830.01|1832.37|1830.87|1831.5|1830|0
1665623400000|2022-10-13 01:10:00|1831.5|1830|1831.51|1830.01|1831.95|1830.45|1831.07|1829.57|0
1665623700000|2022-10-13 01:15:00|1831.5|1830|1831.5|1830|1831.51|1830.01|1831.06|1829.56|0
1665624000000|2022-10-13 01:20:00|1831.29|1829.79|1829.75|1828.25|1831.51|1830.01|1829.75|1828.25|0
1665624300000|2022-10-13 01:25:00|1829.76|1828.26|1831.04|1829.54|1831.26|1829.76|1829.75|1828.25|0
1665624600000|2022-10-13 01:30:00|1831.03|1829.53|1830.18|1828.68|1831.48|1829.98|1829.96|1828.46|0
1665624900000|2022-10-13 01:35:00|1829.75|1828.25|1829.75|1828.25|1831.05|1829.55|1829.74|1828.24|0
1665625200000|2022-10-13 01:40:00|1829.74|1828.24|1830.18|1828.68|1830.18|1828.68|1829.3|1827.8|0
1665625500000|2022-10-13 01:45:00|1830.17|1828.67|1830.19|1828.69|1831.48|1829.98|1829.74|1828.24|0
1665625800000|2022-10-13 01:50:00|1830.61|1829.11|1830.19|1828.69|1831.91|1830.41|1830.19|1828.69|0
1665626100000|2022-10-13 01:55:00|1829.76|1828.26|1829.26|1827.76|1830.19|1828.69|1829.25|1827.75|0
1665626400000|2022-10-13 02:00:00|1829.27|1827.77|1828.4|1826.9|1829.27|1827.77|1828.4|1826.9|0
1665626700000|2022-10-13 02:05:00|1828.41|1826.91|1828.84|1827.34|1829.27|1827.77|1827.97|1826.47|0
1665627000000|2022-10-13 02:10:00|1828.83|1827.33|1827.5|1826|1828.83|1827.33|1827.49|1825.99|0
1665627300000|2022-10-13 02:15:00|1827.51|1826.01|1827.5|1826|1827.51|1826.01|1827.05|1825.55|0
1665627600000|2022-10-13 02:20:00|1827.49|1825.99|1827.5|1826|1827.72|1826.22|1827.05|1825.55|0
1665627900000|2022-10-13 02:25:00|1827.51|1826.01|1827.08|1825.58|1827.52|1826.02|1827.07|1825.57|0
1665628200000|2022-10-13 02:30:00|1827.09|1825.59|1827.96|1826.46|1828.17|1826.67|1827.08|1825.58|0
1665628500000|2022-10-13 02:35:00|1828.39|1826.89|1827.53|1826.03|1828.4|1826.9|1827.53|1826.03|0
1665628800000|2022-10-13 02:40:00|1827.54|1826.04|1827.97|1826.47|1827.98|1826.48|1827.53|1826.03|0
1665629100000|2022-10-13 02:45:00|1827.98|1826.48|1827.54|1826.04|1827.98|1826.48|1827.53|1826.03|0
1665629400000|2022-10-13 02:50:00|1827.53|1826.03|1828.42|1826.92|1828.85|1827.35|1827.53|1826.03|0
1665629700000|2022-10-13 02:55:00|1828.41|1826.91|1827.98|1826.48|1828.42|1826.92|1827.55|1826.05|0
1665630000000|2022-10-13 03:00:00|1827.99|1826.49|1827.99|1826.49|1828.42|1826.92|1827.98|1826.48|0
1665630300000|2022-10-13 03:05:00|1827.98|1826.48|1828.42|1826.92|1828.43|1826.93|1827.55|1826.05|0
1665630600000|2022-10-13 03:10:00|1828.41|1826.91|1828.86|1827.36|1828.86|1827.36|1828.41|1826.91|0
1665630900000|2022-10-13 03:15:00|1828.85|1827.35|1828.42|1826.92|1828.86|1827.36|1827.99|1826.49|0
1665631200000|2022-10-13 03:20:00|1828.41|1826.91|1827.76|1826.26|1828.42|1826.92|1827.76|1826.26|0
1665631500000|2022-10-13 03:25:00|1827.98|1826.48|1828.42|1826.92|1828.42|1826.92|1827.55|1826.05|0
1665631800000|2022-10-13 03:30:00|1828.41|1826.91|1828.42|1826.92|1828.42|1826.92|1827.98|1826.48|0
1665632100000|2022-10-13 03:35:00|1828.41|1826.91|1828.85|1827.35|1828.85|1827.35|1828.41|1826.91|0
1665632400000|2022-10-13 03:40:00|1828.63|1827.13|1828.85|1827.35|1828.85|1827.35|1828.41|1826.91|0
1665632700000|2022-10-13 03:45:00|1828.84|1827.34|1828.41|1826.91|1828.85|1827.35|1828.41|1826.91|0
1665633000000|2022-10-13 03:50:00|1828.42|1826.92|1827.99|1826.49|1828.42|1826.92|1827.98|1826.48|0
1665633300000|2022-10-13 03:55:00|1827.56|1826.06|1827.98|1826.48|1827.99|1826.49|1827.55|1826.05|0
1665633600000|2022-10-13 04:00:00|1827.99|1826.49|1827.98|1826.48|1828.2|1826.7|1827.98|1826.48|0
1665633900000|2022-10-13 04:05:00|1827.55|1826.05|1827.98|1826.48|1827.98|1826.48|1827.54|1826.04|0
1665634200000|2022-10-13 04:10:00|1827.76|1826.26|1827.99|1826.49|1827.99|1826.49|1827.54|1826.04|0
1665634500000|2022-10-13 04:15:00|1828.2|1826.7|1828.01|1826.51|1828.44|1826.94|1827.99|1826.49|0
1665634800000|2022-10-13 04:20:00|1828.02|1826.52|1828|1826.5|1828.23|1826.73|1827.57|1826.07|0
1665635100000|2022-10-13 04:25:00|1827.57|1826.07|1827.57|1826.07|1828|1826.5|1827.56|1826.06|0
1665635400000|2022-10-13 04:30:00|1827.56|1826.06|1828.01|1826.51|1828.44|1826.94|1827.56|1826.06|0
1665635700000|2022-10-13 04:35:00|1827.58|1826.08|1827.57|1826.07|1827.8|1826.3|1827.57|1826.07|0
1665636000000|2022-10-13 04:40:00|1827.56|1826.06|1827.56|1826.06|1827.57|1826.07|1827.56|1826.06|0
1665636300000|2022-10-13 04:45:00|1827.13|1825.63|1827.14|1825.64|1827.57|1826.07|1827.12|1825.62|0
1665636600000|2022-10-13 04:50:00|1827.57|1826.07|1827.12|1825.62|1827.57|1826.07|1827.12|1825.62|0
1665636900000|2022-10-13 04:55:00|1827.13|1825.63|1827.12|1825.62|1827.56|1826.06|1827.12|1825.62|0
1665637200000|2022-10-13 05:00:00|1827.11|1825.61|1825.81|1824.31|1827.11|1825.61|1825.81|1824.31|0
1665637500000|2022-10-13 05:05:00|1825.8|1824.3|1826.25|1824.75|1826.67|1825.17|1825.38|1823.88|0
1665637800000|2022-10-13 05:10:00|1826.24|1824.74|1827.12|1825.62|1827.55|1826.05|1826.24|1824.74|0
1665638100000|2022-10-13 05:15:00|1827.55|1826.05|1826.24|1824.74|1827.55|1826.05|1826.24|1824.74|0
1665638400000|2022-10-13 05:20:00|1826.46|1824.96|1826.67|1825.17|1826.68|1825.18|1825.79|1824.29|0
1665638700000|2022-10-13 05:25:00|1826.66|1825.16|1827.54|1826.04|1827.97|1826.47|1826.66|1825.16|0
1665639000000|2022-10-13 05:30:00|1827.53|1826.03|1828.41|1826.91|1828.41|1826.91|1827.53|1826.03|0
1665639300000|2022-10-13 05:35:00|1828.4|1826.9|1828.86|1827.36|1828.86|1827.36|1828.4|1826.9|0
1665639600000|2022-10-13 05:40:00|1828.64|1827.14|1828.93|1827.43|1830.6|1829.1|1828.43|1826.93|0
1665639900000|2022-10-13 05:45:00|1828.5|1827|1828.06|1826.56|1828.72|1827.22|1828.05|1826.55|0
1665640200000|2022-10-13 05:50:00|1828.05|1826.55|1828.05|1826.55|1828.49|1826.99|1827.62|1826.12|0
1665640500000|2022-10-13 05:55:00|1828.04|1826.54|1826.73|1825.23|1828.05|1826.55|1826.72|1825.22|0
1665640800000|2022-10-13 06:00:00|1826.72|1825.22|1827.69|1826.19|1828.9|1827.4|1825.42|1823.92|0
1665641100000|2022-10-13 06:05:00|1827.9|1826.4|1827.07|1825.57|1827.91|1826.41|1826.85|1825.35|0
1665641400000|2022-10-13 06:10:00|1827.28|1825.78|1825.06|1823.56|1827.72|1826.22|1824.63|1823.13|0
1665641700000|2022-10-13 06:15:00|1824.85|1823.35|1826.23|1824.73|1827.33|1825.83|1824.32|1822.82|0
1665642000000|2022-10-13 06:20:00|1825.8|1824.3|1826.2|1824.7|1826.68|1825.18|1825.77|1824.27|0
1665642300000|2022-10-13 06:25:00|1826.21|1824.71|1824.93|1823.43|1826.63|1825.13|1824.92|1823.42|0
1665642600000|2022-10-13 06:30:00|1824.92|1823.42|1823.59|1822.19|1826.59|1825.19|1821.22|1819.82|36
1665642900000|2022-10-13 06:35:00|1823.72|1822.32|1823.09|1821.69|1824.22|1822.82|1823.09|1821.69|5
1665643200000|2022-10-13 06:40:00|1822.97|1821.57|1822.97|1821.57|1823.22|1821.82|1822.84|1821.44|6
1665643500000|2022-10-13 06:45:00|1822.84|1821.44|1822.59|1821.19|1822.84|1821.44|1822.34|1820.94|6
1665643800000|2022-10-13 06:50:00|1822.72|1821.32|1824.22|1822.82|1824.22|1822.82|1822.72|1821.32|33
1665644100000|2022-10-13 06:55:00|1824.27|1822.77|1822.35|1820.85|1824.7|1823.2|1822.35|1820.85|0
1665644400000|2022-10-13 07:00:00|1822.14|1820.64|1821.27|1820.77|1827.64|1827.14|1818.77|1818.27|3622
1665644700000|2022-10-13 07:05:00|1821.39|1820.89|1823.27|1822.77|1825.02|1824.52|1818.52|1818.02|2544
1665645000000|2022-10-13 07:10:00|1823.52|1823.02|1824.77|1824.27|1826.02|1825.52|1822.02|1821.52|1689
1665645300000|2022-10-13 07:15:00|1825.02|1824.52|1827.64|1827.14|1828.89|1828.39|1824.52|1824.02|902
1665645600000|2022-10-13 07:20:00|1827.52|1827.02|1830.02|1829.52|1830.52|1830.02|1827.52|1827.02|835
1665645900000|2022-10-13 07:25:00|1829.89|1829.39|1830.02|1829.52|1830.39|1829.89|1828.02|1827.52|914
1665646200000|2022-10-13 07:30:00|1830.14|1829.64|1827.77|1827.27|1830.64|1830.14|1826.52|1826.02|1152
1665646500000|2022-10-13 07:35:00|1827.64|1827.14|1827.27|1826.77|1829.02|1828.52|1825.89|1825.39|943
1665646800000|2022-10-13 07:40:00|1827.66|1827.16|1831.41|1830.91|1832.41|1831.91|1827.41|1826.91|1134
1665647100000|2022-10-13 07:45:00|1831.28|1830.78|1831.41|1830.91|1832.41|1831.91|1830.03|1829.53|718
1665647400000|2022-10-13 07:50:00|1831.53|1831.03|1831.91|1831.41|1833.66|1833.16|1830.91|1830.41|660
1665647700000|2022-10-13 07:55:00|1831.66|1831.16|1832.16|1831.66|1833.66|1833.16|1831.66|1831.16|886
1665648000000|2022-10-13 08:00:00|1832.28|1831.78|1829.16|1828.66|1832.41|1831.91|1828.41|1827.91|908
1665648300000|2022-10-13 08:05:00|1829.41|1828.91|1829.41|1828.91|1830.91|1830.41|1829.16|1828.66|539
1665648600000|2022-10-13 08:10:00|1829.28|1828.78|1831.41|1830.91|1831.41|1830.91|1828.66|1828.16|425
1665648900000|2022-10-13 08:15:00|1831.66|1831.16|1830.41|1829.91|1832.66|1832.16|1830.03|1829.53|393
1665649200000|2022-10-13 08:20:00|1830.53|1830.03|1828.91|1828.41|1830.53|1830.03|1828.41|1827.91|278
1665649500000|2022-10-13 08:25:00|1828.78|1828.28|1829.78|1829.28|1830.28|1829.78|1827.91|1827.41|343
1665649800000|2022-10-13 08:30:00|1829.91|1829.41|1833.03|1832.53|1833.91|1833.41|1828.91|1828.41|772
1665650100000|2022-10-13 08:35:00|1832.91|1832.41|1833.41|1832.91|1833.41|1832.91|1831.91|1831.41|624
1665650400000|2022-10-13 08:40:00|1833.53|1833.03|1833.16|1832.66|1834.16|1833.66|1832.66|1832.16|389
1665650700000|2022-10-13 08:45:00|1832.91|1832.41|1832.16|1831.66|1833.41|1832.91|1831.41|1830.91|277
1665651000000|2022-10-13 08:50:00|1832.41|1831.91|1832.53|1832.03|1832.66|1832.16|1831.91|1831.41|318
1665651300000|2022-10-13 08:55:00|1832.66|1832.16|1830.91|1830.41|1832.91|1832.41|1830.91|1830.41|743
1665651600000|2022-10-13 09:00:00|1830.66|1830.16|1833.66|1833.16|1833.66|1833.16|1830.41|1829.91|423
1665651900000|2022-10-13 09:05:00|1833.53|1833.03|1834.53|1834.03|1834.91|1834.41|1833.41|1832.91|398
1665652200000|2022-10-13 09:10:00|1834.66|1834.16|1838.91|1838.41|1838.91|1838.41|1834.41|1833.91|682
1665652500000|2022-10-13 09:15:00|1839.16|1838.66|1839.41|1838.91|1839.91|1839.41|1838.16|1837.66|601
1665652800000|2022-10-13 09:20:00|1839.66|1839.16|1839.91|1839.41|1840.78|1840.28|1838.41|1837.91|1065
1665653100000|2022-10-13 09:25:00|1839.66|1839.16|1837.91|1837.41|1840.16|1839.66|1837.91|1837.41|672
1665653400000|2022-10-13 09:30:00|1837.66|1837.16|1839.03|1838.53|1839.91|1839.41|1837.53|1837.03|637
1665653700000|2022-10-13 09:35:00|1838.91|1838.41|1838.16|1837.66|1838.91|1838.41|1837.53|1837.03|516
1665654000000|2022-10-13 09:40:00|1837.91|1837.41|1837.41|1836.91|1838.16|1837.66|1837.16|1836.66|424
1665654300000|2022-10-13 09:45:00|1837.16|1836.66|1836.91|1836.41|1838.16|1837.66|1836.66|1836.16|635
1665654600000|2022-10-13 09:50:00|1836.66|1836.16|1836.91|1836.41|1837.91|1837.41|1836.16|1835.66|465
1665654900000|2022-10-13 09:55:00|1836.78|1836.28|1835.66|1835.16|1837.16|1836.66|1834.91|1834.41|350
1665655200000|2022-10-13 10:00:00|1835.41|1834.91|1836.16|1835.66|1836.78|1836.28|1835.41|1834.91|350
1665655500000|2022-10-13 10:05:00|1836.03|1835.53|1834.66|1834.16|1836.03|1835.53|1834.41|1833.91|439
1665655800000|2022-10-13 10:10:00|1834.78|1834.28|1834.41|1833.91|1835.16|1834.66|1833.66|1833.16|420
1665656100000|2022-10-13 10:15:00|1834.16|1833.66|1833.41|1832.91|1834.41|1833.91|1833.16|1832.66|448
1665656400000|2022-10-13 10:20:00|1833.66|1833.16|1834.16|1833.66|1834.78|1834.28|1833.66|1833.16|499
1665656700000|2022-10-13 10:25:00|1834.28|1833.78|1834.41|1833.91|1834.78|1834.28|1833.91|1833.41|392
1665657000000|2022-10-13 10:30:00|1834.66|1834.16|1836.16|1835.66|1836.16|1835.66|1834.16|1833.66|476
1665657300000|2022-10-13 10:35:00|1836.28|1835.78|1836.41|1835.91|1837.03|1836.53|1835.91|1835.41|253
1665657600000|2022-10-13 10:40:00|1836.66|1836.16|1837.41|1836.91|1837.53|1837.03|1836.66|1836.16|275
1665657900000|2022-10-13 10:45:00|1837.16|1836.66|1838.16|1837.66|1838.66|1838.16|1836.91|1836.41|350
1665658200000|2022-10-13 10:50:00|1837.91|1837.41|1837.53|1837.03|1838.16|1837.66|1836.91|1836.41|172
1665658500000|2022-10-13 10:55:00|1837.41|1836.91|1837.91|1837.41|1837.91|1837.41|1836.41|1835.91|182
1665658800000|2022-10-13 11:00:00|1837.66|1837.16|1837.91|1837.41|1837.91|1837.41|1837.03|1836.53|415
1665659100000|2022-10-13 11:05:00|1837.66|1837.16|1837.91|1837.41|1838.28|1837.78|1836.91|1836.41|738
1665659400000|2022-10-13 11:10:00|1838.16|1837.66|1839.91|1839.41|1840.16|1839.66|1838.16|1837.66|798
1665659700000|2022-10-13 11:15:00|1839.66|1839.16|1840.66|1840.16|1840.66|1840.16|1839.16|1838.66|655
1665660000000|2022-10-13 11:20:00|1840.78|1840.28|1841.16|1840.66|1841.91|1841.41|1840.66|1840.16|711
1665660300000|2022-10-13 11:25:00|1840.91|1840.41|1843.66|1843.16|1843.91|1843.41|1840.91|1840.41|680
1665660600000|2022-10-13 11:30:00|1843.91|1843.41|1846.16|1845.66|1846.66|1846.16|1842.91|1842.41|1084
1665660900000|2022-10-13 11:35:00|1845.91|1845.41|1849.16|1848.66|1850.66|1850.16|1845.91|1845.41|2572
1665661200000|2022-10-13 11:40:00|1849.03|1848.53|1849.28|1848.78|1850.91|1850.41|1848.66|1848.16|1312
1665661500000|2022-10-13 11:45:00|1849.41|1848.91|1849.41|1848.91|1849.66|1849.16|1847.78|1847.28|1287
1665661800000|2022-10-13 11:50:00|1849.66|1849.16|1851.41|1850.91|1851.41|1850.91|1848.41|1847.91|1058
1665662100000|2022-10-13 11:55:00|1851.16|1850.66|1849.66|1849.16|1851.16|1850.66|1848.41|1847.91|928
1665662400000|2022-10-13 12:00:00|1849.53|1849.03|1850.91|1850.41|1851.41|1850.91|1849.16|1848.66|869
1665662700000|2022-10-13 12:05:00|1850.66|1850.16|1849.16|1848.66|1851.66|1851.16|1849.03|1848.53|799
1665663000000|2022-10-13 12:10:00|1849.28|1848.78|1848.79|1848.29|1849.66|1849.16|1848.42|1847.92|726
1665663300000|2022-10-13 12:15:00|1848.92|1848.42|1847.92|1847.42|1849.42|1848.92|1847.17|1846.67|1183
1665663600000|2022-10-13 12:20:00|1847.54|1847.04|1849.17|1848.67|1849.79|1849.29|1846.92|1846.42|935
1665663900000|2022-10-13 12:25:00|1849.04|1848.54|1848.04|1847.54|1853.79|1853.29|1848.04|1847.54|1745
1665664200000|2022-10-13 12:30:00|1848.67|1848.17|1816.42|1815.92|1848.67|1848.17|1814.17|1813.67|11524
1665664500000|2022-10-13 12:35:00|1816.29|1815.79|1815.17|1814.67|1819.92|1819.42|1813.17|1812.67|8304
1665664800000|2022-10-13 12:40:00|1815.29|1814.79|1810.42|1809.92|1818.42|1817.92|1810.17|1809.67|3918
1665665100000|2022-10-13 12:45:00|1810.17|1809.67|1809.67|1809.17|1810.92|1810.42|1805.92|1805.42|2865
1665665400000|2022-10-13 12:50:00|1809.29|1808.79|1808.92|1808.42|1811.67|1811.17|1806.17|1805.67|2501
1665665700000|2022-10-13 12:55:00|1808.79|1808.29|1811.92|1811.42|1812.17|1811.67|1808.67|1808.17|1645
1665666000000|2022-10-13 13:00:00|1811.67|1811.17|1808.92|1808.42|1813.17|1812.67|1808.04|1807.54|1934
1665666300000|2022-10-13 13:05:00|1808.67|1808.17|1806.79|1806.29|1808.92|1808.42|1804.67|1804.17|2155
1665666600000|2022-10-13 13:10:00|1806.67|1806.17|1805.42|1804.92|1807.79|1807.29|1802.92|1802.42|2629
1665666900000|2022-10-13 13:15:00|1805.17|1804.67|1801.67|1801.17|1805.42|1804.92|1801.42|1800.92|1503
1665667200000|2022-10-13 13:20:00|1801.54|1801.04|1803.54|1803.04|1804.67|1804.17|1801.54|1801.04|1476
1665667500000|2022-10-13 13:25:00|1803.67|1803.17|1805.67|1805.17|1806.42|1805.92|1803.17|1802.67|994
1665667800000|2022-10-13 13:30:00|1805.04|1804.54|1805.17|1804.67|1806.92|1806.42|1800.54|1800.04|2745
1665668100000|2022-10-13 13:35:00|1805.29|1804.79|1800.92|1800.42|1805.42|1804.92|1799.79|1799.29|1642
1665668400000|2022-10-13 13:40:00|1800.67|1800.17|1803.42|1802.92|1806.42|1805.92|1798.92|1798.42|2293
1665668700000|2022-10-13 13:45:00|1803.29|1802.79|1813.92|1813.42|1814.17|1813.67|1801.42|1800.92|3292
1665669000000|2022-10-13 13:50:00|1813.67|1813.17|1823.17|1822.67|1824.17|1823.67|1813.17|1812.67|2997
1665669300000|2022-10-13 13:55:00|1823.04|1822.54|1827.17|1826.67|1827.42|1826.92|1820.67|1820.17|3997
1665669600000|2022-10-13 14:00:00|1826.92|1826.42|1829.42|1828.92|1829.42|1828.92|1825.92|1825.42|3970
1665669900000|2022-10-13 14:05:00|1829.67|1829.17|1833.42|1832.92|1834.17|1833.67|1828.92|1828.42|3008
1665670200000|2022-10-13 14:10:00|1833.61|1833.11|1838.11|1837.61|1838.23|1837.73|1832.11|1831.61|2309
1665670500000|2022-10-13 14:15:00|1837.86|1837.36|1837.48|1836.98|1840.36|1839.86|1836.86|1836.36|2470
1665670800000|2022-10-13 14:20:00|1837.61|1837.11|1839.11|1838.61|1840.73|1840.23|1836.61|1836.11|3079
1665671100000|2022-10-13 14:25:00|1839.36|1838.86|1835.11|1834.61|1839.98|1839.48|1834.48|1833.98|1772
1665671400000|2022-10-13 14:30:00|1835.23|1834.73|1837.48|1836.98|1841.61|1841.11|1834.36|1833.86|1533
1665671700000|2022-10-13 14:35:00|1837.36|1836.86|1839.73|1839.23|1840.36|1839.86|1835.11|1834.61|1906
1665672000000|2022-10-13 14:40:00|1839.86|1839.36|1841.48|1840.98|1842.61|1842.11|1838.36|1837.86|1982
1665672300000|2022-10-13 14:45:00|1841.61|1841.11|1846.11|1845.61|1846.11|1845.61|1840.86|1840.36|2368
1665672600000|2022-10-13 14:50:00|1846.36|1845.86|1845.98|1845.48|1846.86|1846.36|1843.61|1843.11|1904
1665672900000|2022-10-13 14:55:00|1846.11|1845.61|1847.48|1846.98|1851.86|1851.36|1845.61|1845.11|3232
1665673200000|2022-10-13 15:00:00|1847.36|1846.86|1849.11|1848.61|1849.11|1848.61|1845.36|1844.86|2660
1665673500000|2022-10-13 15:05:00|1849.23|1848.73|1854.11|1853.61|1855.11|1854.61|1848.61|1848.11|3609
1665673800000|2022-10-13 15:10:00|1854.36|1853.86|1852.86|1852.36|1854.36|1853.86|1851.61|1851.11|2411
1665674100000|2022-10-13 15:15:00|1853.11|1852.61|1859.86|1859.36|1861.48|1860.98|1852.61|1852.11|3444
1665674400000|2022-10-13 15:20:00|1859.73|1859.23|1857.6|1856.1|1865.36|1864.86|1855.86|1855.36|7044
1665674700000|2022-10-13 15:25:00|1857.17|1855.67|1858.17|1856.67|1860.23|1858.73|1854.91|1853.41|1532
1665675000000|2022-10-13 15:30:00|1857.74|1856.24|1859.31|1857.91|1860.93|1859.53|1857.18|1855.78|762
1665675300000|2022-10-13 15:35:00|1859.43|1858.03|1866.31|1864.91|1868.18|1866.78|1859.43|1858.03|90
1665675600000|2022-10-13 15:40:00|1866.43|1865.03|1866.56|1865.16|1871.31|1869.91|1866.06|1864.66|249
1665675900000|2022-10-13 15:45:00|1866.43|1865.03|1862.56|1861.16|1866.93|1865.53|1861.06|1859.66|238
1665676200000|2022-10-13 15:50:00|1862.43|1861.03|1865.81|1864.41|1867.56|1866.16|1860.31|1858.91|242
1665676500000|2022-10-13 15:55:00|1865.06|1863.66|1867.23|1865.73|1867.23|1865.78|1861.68|1860.28|38
1665676800000|2022-10-13 16:00:00|1867.24|1865.74|1869.5|1868|1870.79|1869.29|1867.22|1865.72|0
1665677100000|2022-10-13 16:05:00|1869.93|1868.43|1867.24|1865.74|1870.16|1868.66|1866.38|1864.88|0
1665677400000|2022-10-13 16:10:00|1867.23|1865.73|1864.55|1863.05|1867.27|1865.77|1863.65|1862.15|0
1665677700000|2022-10-13 16:15:00|1864.56|1863.06|1863.2|1861.7|1866.32|1864.82|1862.75|1861.25|0
1665678000000|2022-10-13 16:20:00|1863.63|1862.13|1863.25|1861.75|1865.46|1863.96|1862.29|1860.79|0
1665678300000|2022-10-13 16:25:00|1863.68|1862.18|1861.91|1860.41|1864.12|1862.62|1861.88|1860.38|0
1665678600000|2022-10-13 16:30:00|1861.92|1860.42|1864.56|1863.06|1864.58|1863.08|1861.03|1859.53|0
1665678900000|2022-10-13 16:35:00|1864.78|1863.28|1863.69|1862.19|1865.44|1863.94|1863.22|1861.72|0
1665679200000|2022-10-13 16:40:00|1863.68|1862.18|1867.71|1866.21|1868.16|1866.66|1863.68|1862.18|0
1665679500000|2022-10-13 16:45:00|1867.72|1866.22|1867.75|1866.25|1867.75|1866.25|1865.5|1864|0
1665679800000|2022-10-13 16:50:00|1867.74|1866.24|1867.22|1865.72|1869.9|1868.4|1867|1865.5|0
1665680100000|2022-10-13 16:55:00|1867.23|1865.73|1868.15|1866.65|1868.61|1867.11|1866.82|1865.32|0
1665680400000|2022-10-13 17:00:00|1868.16|1866.66|1869.96|1868.46|1870.41|1868.91|1867.71|1866.21|0
1665680700000|2022-10-13 17:05:00|1869.97|1868.47|1868.62|1867.12|1870.41|1868.91|1868.61|1867.11|0
1665681000000|2022-10-13 17:10:00|1868.61|1867.11|1868.6|1867.1|1869.51|1868.01|1867.7|1866.2|0
1665681300000|2022-10-13 17:15:00|1868.39|1866.89|1869.54|1868.04|1869.99|1868.49|1868.17|1866.67|0
1665681600000|2022-10-13 17:20:00|1869.53|1868.03|1872.89|1871.39|1873.11|1871.61|1869.53|1868.03|0
1665681900000|2022-10-13 17:25:00|1872.68|1871.18|1873.78|1872.28|1874.87|1873.37|1871.81|1870.31|0
1665682200000|2022-10-13 17:30:00|1873.79|1872.29|1876.41|1874.91|1876.87|1875.37|1873.79|1872.29|0
1665682500000|2022-10-13 17:35:00|1876.42|1874.92|1873.79|1872.29|1876.85|1875.35|1873.36|1871.86|0
1665682800000|2022-10-13 17:40:00|1873.8|1872.3|1871.57|1870.07|1874.45|1872.95|1871.12|1869.62|0
1665683100000|2022-10-13 17:45:00|1871.58|1870.08|1872.72|1871.22|1873.74|1872.24|1871.11|1869.61|0
1665683400000|2022-10-13 17:50:00|1873.15|1871.65|1873.08|1871.58|1873.61|1872.11|1871.83|1870.33|0
1665683700000|2022-10-13 17:55:00|1873.09|1871.59|1872.66|1871.16|1873.52|1872.02|1871.75|1870.25|0
1665684000000|2022-10-13 18:00:00|1872.65|1871.15|1871.29|1869.79|1872.65|1871.15|1869.95|1868.45|0
1665684300000|2022-10-13 18:05:00|1871.3|1869.8|1870.4|1868.9|1871.76|1870.26|1869.52|1868.02|0
1665684600000|2022-10-13 18:10:00|1870.39|1868.89|1869.59|1868.09|1870.86|1869.36|1868.19|1866.69|0
1665684900000|2022-10-13 18:15:00|1869.6|1868.1|1870.03|1868.53|1870.71|1869.21|1869.17|1867.67|0
1665685200000|2022-10-13 18:20:00|1870.04|1868.54|1869.16|1867.66|1870.04|1868.54|1868.71|1867.21|0
1665685500000|2022-10-13 18:25:00|1869.15|1867.65|1866.44|1864.94|1869.16|1867.66|1866|1864.5|0
1665685800000|2022-10-13 18:30:00|1866.45|1864.95|1868.22|1866.72|1868.23|1866.73|1866.45|1864.95|0
1665686100000|2022-10-13 18:35:00|1868.01|1866.51|1870.02|1868.52|1870.47|1868.97|1867.78|1866.28|0
1665686400000|2022-10-13 18:40:00|1870.01|1868.51|1870.92|1869.42|1870.92|1869.42|1869.13|1867.63|0
1665686700000|2022-10-13 18:45:00|1870.93|1869.43|1871.38|1869.88|1872.28|1870.78|1870.48|1868.98|0
1665687000000|2022-10-13 18:50:00|1871.37|1869.87|1873.18|1871.68|1873.62|1872.12|1870.93|1869.43|0
1665687300000|2022-10-13 18:55:00|1873.17|1871.67|1873.9|1872.4|1874.8|1873.3|1872.74|1871.24|0
1665687600000|2022-10-13 19:00:00|1873.89|1872.39|1873.01|1871.51|1873.9|1872.4|1872.12|1870.62|0
1665687900000|2022-10-13 19:05:00|1873|1871.5|1875.29|1873.79|1875.29|1873.79|1872.57|1871.07|0
1665688200000|2022-10-13 19:10:00|1875.28|1873.78|1873.48|1871.98|1875.29|1873.79|1873.48|1871.98|0
1665688500000|2022-10-13 19:15:00|1873.49|1871.99|1873.94|1872.44|1875.27|1873.77|1873.05|1871.55|0
1665688800000|2022-10-13 19:20:00|1873.93|1872.43|1873.03|1871.53|1873.94|1872.44|1872.15|1870.65|0
1665689100000|2022-10-13 19:25:00|1873.04|1871.54|1871.69|1870.19|1873.48|1871.98|1871.25|1869.75|0
1665689400000|2022-10-13 19:30:00|1871.68|1870.18|1870.38|1868.88|1873.52|1872.02|1869.49|1867.99|0
1665689700000|2022-10-13 19:35:00|1870.37|1868.87|1871.69|1870.19|1872.12|1870.62|1869.47|1867.97|0
1665690000000|2022-10-13 19:40:00|1871.68|1870.18|1872.17|1870.67|1872.61|1871.11|1870.35|1868.85|0
1665690300000|2022-10-13 19:45:00|1872.16|1870.66|1872.61|1871.11|1873.51|1872.01|1871.7|1870.2|0
1665690600000|2022-10-13 19:50:00|1872.62|1871.12|1873.96|1872.46|1874.87|1873.37|1871.25|1869.75|0
1665690900000|2022-10-13 19:55:00|1873.95|1872.45|1871.72|1870.22|1873.97|1872.47|1871.69|1870.19|0
1665691200000|2022-10-13 20:00:00|1872.79|1871.29|1873.23|1871.73|1874.95|1873.45|1872.08|1870.58|0
1665691500000|2022-10-13 20:05:00|1873.24|1871.74|1872.92|1871.42|1874.02|1872.52|1872.92|1871.42|0
1665691800000|2022-10-13 20:10:00|1872.96|1871.46|1871.06|1869.56|1873.1|1871.6|1870.97|1869.47|0
1665692100000|2022-10-13 20:15:00|1871.05|1869.55|1872.68|1871.18|1872.68|1871.18|1870.96|1869.46|0
1665692400000|2022-10-13 20:20:00|1872.59|1871.09|1871.97|1870.47|1872.59|1871.09|1871.89|1870.39|0
1665692700000|2022-10-13 20:25:00|1871.89|1870.39|1872.67|1871.17|1872.76|1871.26|1871.89|1870.39|0
1665693000000|2022-10-13 20:30:00|1872.58|1871.08|1872.89|1871.39|1873.07|1871.57|1872.45|1870.95|0
1665693300000|2022-10-13 20:35:00|1872.8|1871.3|1872.67|1871.17|1873.07|1871.57|1872.45|1870.95|0
1665693600000|2022-10-13 20:40:00|1872.63|1871.13|1872.18|1870.68|1872.67|1871.17|1872.05|1870.55|0
1665693900000|2022-10-13 20:45:00|1871.96|1870.46|1871.96|1870.46|1872.18|1870.68|1871.66|1870.16|0
1665694200000|2022-10-13 20:50:00|1871.88|1870.38|1872.05|1870.55|1872.58|1871.08|1871.88|1870.38|0
1665694500000|2022-10-13 20:55:00|1872.1|1870.6|1871.71|1870.21|1872.27|1870.77|1871.58|1870.08|0
1665694800000|2022-10-13 21:00:00|1871.72|1870.22|1871.36|1869.86|1871.76|1870.26|1871.23|1869.73|0
1665695100000|2022-10-13 21:05:00|1871.27|1869.77|1871.27|1869.77|1871.27|1869.77|1871.27|1869.77|0
1665695400000|2022-10-13 21:10:00|1871.23|1869.73|1871.45|1869.95|1871.45|1869.95|1871.23|1869.73|0
1665695700000|2022-10-13 21:15:00|1871.32|1869.82|1871.45|1869.95|1871.45|1869.95|1871.32|1869.82|0
1665696000000|2022-10-13 21:20:00|1871.58|1870.08|1871.54|1870.04|1871.58|1870.08|1871.27|1869.77|0
1665696300000|2022-10-13 21:25:00|1871.53|1870.03|1871.4|1869.9|1871.71|1870.21|1871.4|1869.9|0
1665696600000|2022-10-13 21:30:00|1871.42|1869.92|1871.38|1869.88|1871.42|1869.92|1871.34|1869.84|0
1665696900000|2022-10-13 21:35:00|1871.42|1869.92|1871.38|1869.88|1871.65|1870.15|1871.38|1869.88|0
1665697200000|2022-10-13 21:40:00|1871.34|1869.84|1871.6|1870.1|1871.6|1870.1|1871.34|1869.84|0
1665697500000|2022-10-13 21:45:00|1871.65|1870.15|1871.51|1870.01|1871.65|1870.15|1871.51|1870.01|0
1665697800000|2022-10-13 21:50:00|1871.47|1869.97|1872|1870.5|1872.22|1870.72|1871.43|1869.93|0
1665698100000|2022-10-13 21:55:00|1872.04|1870.54|1871.87|1870.37|1872.13|1870.63|1871.82|1870.32|0
1665698400000|2022-10-13 22:00:00|1871.88|1870.38|1872.56|1871.06|1873.62|1872.12|1871.88|1870.38|0
1665698700000|2022-10-13 22:05:00|1872.6|1871.1|1872.78|1871.28|1873.04|1871.54|1872.2|1870.7|0
1665699000000|2022-10-13 22:10:00|1872.82|1871.32|1872.69|1871.19|1873.09|1871.59|1872.2|1870.7|0
1665699300000|2022-10-13 22:15:00|1872.73|1871.23|1873.71|1872.21|1874.01|1872.51|1872.69|1871.19|0
1665699600000|2022-10-13 22:20:00|1873.79|1872.29|1871.5|1870|1873.93|1872.43|1871.28|1869.78|0
1665699900000|2022-10-13 22:25:00|1871.59|1870.09|1871.46|1869.96|1871.68|1870.18|1870.97|1869.47|0
1665700200000|2022-10-13 22:30:00|1871.59|1870.09|1872.2|1870.7|1872.2|1870.7|1871.46|1869.96|0
1665700500000|2022-10-13 22:35:00|1872.21|1870.71|1872.2|1870.7|1872.29|1870.79|1871.9|1870.4|0
1665700800000|2022-10-13 22:40:00|1872.07|1870.57|1872.82|1871.32|1872.91|1871.41|1871.98|1870.48|0
1665701100000|2022-10-13 22:45:00|1872.83|1871.33|1873.44|1871.94|1873.93|1872.43|1872.38|1870.88|0
1665701400000|2022-10-13 22:50:00|1873.49|1871.99|1873.04|1871.54|1873.75|1872.25|1872.78|1871.28|0
1665701700000|2022-10-13 22:55:00|1873|1871.5|1872.78|1871.28|1873.62|1872.12|1872.69|1871.19|0
1665702000000|2022-10-13 23:00:00|1872.82|1871.32|1872.07|1870.57|1872.91|1871.41|1872.07|1870.57|0
1665702300000|2022-10-13 23:05:00|1872.08|1870.58|1872.07|1870.57|1872.47|1870.97|1871.9|1870.4|0
1665702600000|2022-10-13 23:10:00|1872.12|1870.62|1872.69|1871.19|1872.78|1871.28|1872.07|1870.57|0
1665702900000|2022-10-13 23:15:00|1872.65|1871.15|1873|1871.5|1873.22|1871.72|1872.47|1870.97|0
1665703200000|2022-10-13 23:20:00|1873.04|1871.54|1872.47|1870.97|1873.09|1871.59|1872.29|1870.79|0
1665703500000|2022-10-13 23:25:00|1872.6|1871.1|1872.78|1871.28|1873.09|1871.59|1872.56|1871.06|0
1665703800000|2022-10-13 23:30:00|1872.91|1871.41|1872.69|1871.19|1873.44|1871.94|1872.47|1870.97|0
1665704100000|2022-10-13 23:35:00|1872.65|1871.15|1871.94|1870.44|1872.91|1871.41|1871.9|1870.4|0
1665704400000|2022-10-13 23:40:00|1871.76|1870.26|1871.72|1870.22|1872.07|1870.57|1871.46|1869.96|0
1665704700000|2022-10-13 23:45:00|1871.68|1870.18|1872.82|1871.32|1872.95|1871.45|1871.68|1870.18|0
1665705000000|2022-10-13 23:50:00|1872.78|1871.28|1872.47|1870.97|1873.22|1871.72|1872.29|1870.79|0
1665705300000|2022-10-13 23:55:00|1872.43|1870.93|1871.63|1870.13|1872.69|1871.19|1871.59|1870.09|0
1665705600000|2022-10-14 00:00:00|1871.59|1870.09|1870.97|1869.47|1871.59|1870.09|1870.44|1868.94|0
1665705900000|2022-10-14 00:05:00|1871.01|1869.51|1869.69|1868.19|1871.98|1870.48|1869.56|1868.06|0
1665706200000|2022-10-14 00:10:00|1869.74|1868.24|1868.4|1866.9|1869.74|1868.24|1868|1866.5|0
1665706500000|2022-10-14 00:15:00|1868.31|1866.81|1868.56|1867.06|1869.65|1868.15|1867.27|1865.77|0
1665706800000|2022-10-14 00:20:00|1868.57|1867.07|1869.02|1867.52|1869.02|1867.52|1868.13|1866.63|0
1665707100000|2022-10-14 00:25:00|1869.03|1867.53|1871.22|1869.72|1871.22|1869.72|1869.03|1867.53|0
1665707400000|2022-10-14 00:30:00|1871|1869.5|1871.65|1870.15|1872.08|1870.58|1870.77|1869.27|0
1665707700000|2022-10-14 00:35:00|1872.08|1870.58|1872.09|1870.59|1872.09|1870.59|1871.22|1869.72|0
1665708000000|2022-10-14 00:40:00|1872.52|1871.02|1871|1869.5|1872.97|1871.47|1870.55|1869.05|0
1665708300000|2022-10-14 00:45:00|1870.79|1869.29|1871.23|1869.73|1871.67|1870.17|1870.35|1868.85|0
1665708600000|2022-10-14 00:50:00|1871.22|1869.72|1870.8|1869.3|1871.68|1870.18|1870.78|1869.28|0
1665708900000|2022-10-14 00:55:00|1870.79|1869.29|1870.8|1869.3|1871.25|1869.75|1869.92|1868.42|0
1665709200000|2022-10-14 01:00:00|1870.79|1869.29|1871.68|1870.18|1872.11|1870.61|1870.79|1869.29|0
1665709500000|2022-10-14 01:05:00|1871.67|1870.17|1871.28|1869.78|1872.17|1870.67|1870.84|1869.34|0
1665709800000|2022-10-14 01:10:00|1871.29|1869.79|1870.84|1869.34|1871.72|1870.22|1870.4|1868.9|0
1665710100000|2022-10-14 01:15:00|1870.62|1869.12|1871.29|1869.79|1871.72|1870.22|1870.41|1868.91|0
1665710400000|2022-10-14 01:20:00|1871.72|1870.22|1871.28|1869.78|1873.04|1871.54|1871.28|1869.78|0
1665710700000|2022-10-14 01:25:00|1871.29|1869.79|1870.85|1869.35|1871.72|1870.22|1870.4|1868.9|0
1665711000000|2022-10-14 01:30:00|1870.86|1869.36|1873.5|1872|1873.94|1872.44|1870.85|1869.35|0
1665711300000|2022-10-14 01:35:00|1873.07|1871.57|1874.62|1873.12|1875.27|1873.77|1872.63|1871.13|0
1665711600000|2022-10-14 01:40:00|1874.4|1872.9|1878.4|1876.9|1878.83|1877.33|1874.39|1872.89|0
1665711900000|2022-10-14 01:45:00|1878.39|1876.89|1879.71|1878.21|1880.61|1879.11|1877.96|1876.46|0
1665712200000|2022-10-14 01:50:00|1879.7|1878.2|1880.18|1878.68|1880.61|1879.11|1879.25|1877.75|0
1665712500000|2022-10-14 01:55:00|1880.17|1878.67|1879.73|1878.23|1880.61|1879.11|1879.29|1877.79|0
1665712800000|2022-10-14 02:00:00|1879.74|1878.24|1880.15|1878.65|1880.17|1878.67|1879.27|1877.77|0
1665713100000|2022-10-14 02:05:00|1880.14|1878.64|1880.13|1878.63|1881.02|1879.52|1879.71|1878.21|0
1665713400000|2022-10-14 02:10:00|1880.12|1878.62|1879.7|1878.2|1880.13|1878.63|1879.25|1877.75|0
1665713700000|2022-10-14 02:15:00|1879.71|1878.21|1880.56|1879.06|1880.58|1879.08|1879.25|1877.75|0
1665714000000|2022-10-14 02:20:00|1880.57|1879.07|1881.42|1879.92|1881.44|1879.94|1880.55|1879.05|0
1665714300000|2022-10-14 02:25:00|1881.2|1879.7|1881.42|1879.92|1881.42|1879.92|1880.98|1879.48|0
1665714600000|2022-10-14 02:30:00|1881.2|1879.7|1882.73|1881.23|1882.73|1881.23|1881.2|1879.7|0
1665714900000|2022-10-14 02:35:00|1882.72|1881.22|1883.6|1882.1|1884.94|1883.44|1882.72|1881.22|0
1665715200000|2022-10-14 02:40:00|1883.61|1882.11|1882.51|1881.01|1884.04|1882.54|1882.28|1880.78|0
1665715500000|2022-10-14 02:45:00|1882.72|1881.22|1882.22|1880.72|1882.72|1881.22|1881.36|1879.86|0
1665715800000|2022-10-14 02:50:00|1881.79|1880.29|1881.36|1879.86|1881.79|1880.29|1880.92|1879.42|0
1665716100000|2022-10-14 02:55:00|1881.35|1879.85|1882.23|1880.73|1882.24|1880.74|1881.35|1879.85|0
1665716400000|2022-10-14 03:00:00|1882.24|1880.74|1882.66|1881.16|1883.11|1881.61|1882.23|1880.73|0
1665716700000|2022-10-14 03:05:00|1882.67|1881.17|1882.64|1881.14|1883.1|1881.6|1882.21|1880.71|0
1665717000000|2022-10-14 03:10:00|1882.65|1881.15|1883.31|1881.81|1883.52|1882.02|1882.64|1881.14|0
1665717300000|2022-10-14 03:15:00|1883.3|1881.8|1882.64|1881.14|1883.52|1882.02|1882.42|1880.92|0
1665717600000|2022-10-14 03:20:00|1882.65|1881.15|1883.06|1881.56|1883.28|1881.78|1882.41|1880.91|0
1665717900000|2022-10-14 03:25:00|1883.28|1881.78|1884.16|1882.66|1884.16|1882.66|1882.85|1881.35|0
1665718200000|2022-10-14 03:30:00|1883.73|1882.23|1885.06|1883.56|1885.06|1883.56|1883.72|1882.22|0
1665718500000|2022-10-14 03:35:00|1885.05|1883.55|1885.05|1883.55|1885.48|1883.98|1884.61|1883.11|0
1665718800000|2022-10-14 03:40:00|1885.06|1883.56|1885.93|1884.43|1886.15|1884.65|1885.06|1883.56|0
1665719100000|2022-10-14 03:45:00|1885.94|1884.44|1886.43|1884.93|1887.73|1886.23|1885.94|1884.44|0
1665719400000|2022-10-14 03:50:00|1886.42|1884.92|1885.5|1884|1886.87|1885.37|1885.5|1884|0
1665719700000|2022-10-14 03:55:00|1885.51|1884.01|1885.51|1884.01|1885.51|1884.01|1885.06|1883.56|0
1665720000000|2022-10-14 04:00:00|1885.5|1884|1885.32|1883.82|1885.93|1884.43|1884.88|1883.38|0
1665720300000|2022-10-14 04:05:00|1885.31|1883.81|1885.31|1883.81|1885.75|1884.25|1884.88|1883.38|0
1665720600000|2022-10-14 04:10:00|1885.32|1883.82|1886.18|1884.68|1886.19|1884.69|1885.3|1883.8|0
1665720900000|2022-10-14 04:15:00|1886.17|1884.67|1884.86|1883.36|1886.19|1884.69|1884.86|1883.36|0
1665721200000|2022-10-14 04:20:00|1884.87|1883.37|1885.72|1884.22|1885.72|1884.22|1884.87|1883.37|0
1665721500000|2022-10-14 04:25:00|1885.71|1884.21|1885.28|1883.78|1885.72|1884.22|1884.84|1883.34|0
1665721800000|2022-10-14 04:30:00|1885.29|1883.79|1883.98|1882.48|1885.29|1883.79|1883.53|1882.03|0
1665722100000|2022-10-14 04:35:00|1883.99|1882.49|1883.56|1882.06|1884.42|1882.92|1883.55|1882.05|0
1665722400000|2022-10-14 04:40:00|1883.77|1882.27|1883.11|1881.61|1883.99|1882.49|1883.1|1881.6|0
1665722700000|2022-10-14 04:45:00|1883.54|1882.04|1883.27|1881.77|1883.99|1882.49|1882.84|1881.34|0
1665723000000|2022-10-14 04:50:00|1883.26|1881.76|1882.42|1880.92|1883.26|1881.76|1881.97|1880.47|0
1665723300000|2022-10-14 04:55:00|1882.41|1880.91|1881.9|1880.4|1882.42|1880.92|1881.9|1880.4|0
1665723600000|2022-10-14 05:00:00|1881.89|1880.39|1883.19|1881.69|1883.19|1881.69|1881.89|1880.39|0
1665723900000|2022-10-14 05:05:00|1883.18|1881.68|1883.62|1882.12|1884.06|1882.56|1882.51|1881.01|0
1665724200000|2022-10-14 05:10:00|1883.63|1882.13|1883.6|1882.1|1884.05|1882.55|1882.73|1881.23|0
1665724500000|2022-10-14 05:15:00|1883.59|1882.09|1884.05|1882.55|1884.05|1882.55|1883.16|1881.66|0
1665724800000|2022-10-14 05:20:00|1884.06|1882.56|1884.46|1882.96|1884.49|1882.99|1883.58|1882.08|0
1665725100000|2022-10-14 05:25:00|1884.24|1882.74|1883.15|1881.65|1884.24|1882.74|1882.71|1881.21|0
1665725400000|2022-10-14 05:30:00|1883.14|1881.64|1884.05|1882.55|1884.05|1882.55|1882.69|1881.19|0
1665725700000|2022-10-14 05:35:00|1884.04|1882.54|1884.28|1882.78|1884.49|1882.99|1883.17|1881.67|0
1665726000000|2022-10-14 05:40:00|1884.5|1883|1884.93|1883.43|1885.8|1884.3|1884.06|1882.56|0
1665726300000|2022-10-14 05:45:00|1885.15|1883.65|1884.51|1883.01|1885.59|1884.09|1884.07|1882.57|0
1665726600000|2022-10-14 05:50:00|1884.08|1882.58|1883.43|1881.93|1884.19|1882.69|1882.99|1881.49|0
1665726900000|2022-10-14 05:55:00|1883.42|1881.92|1882.12|1880.62|1883.42|1881.92|1881.89|1880.39|0
1665727200000|2022-10-14 06:00:00|1882.11|1880.61|1880.83|1879.33|1882.13|1880.63|1879.51|1878.01|0
1665727500000|2022-10-14 06:05:00|1880.82|1879.32|1880.82|1879.32|1881.7|1880.2|1879.51|1878.01|0
1665727800000|2022-10-14 06:10:00|1880.39|1878.89|1880.11|1878.61|1881.86|1880.36|1879.67|1878.17|0
1665728100000|2022-10-14 06:15:00|1879.68|1878.18|1882.3|1880.8|1882.73|1881.23|1879.66|1878.16|0
1665728400000|2022-10-14 06:20:00|1882.29|1880.79|1881.41|1879.91|1882.29|1880.79|1880.11|1878.61|0
1665728700000|2022-10-14 06:25:00|1881.42|1879.92|1885.34|1883.84|1885.35|1883.85|1881.41|1879.91|0
1665729000000|2022-10-14 06:30:00|1885.13|1883.63|1882.56|1881.16|1887.18|1885.78|1881.81|1880.41|124
1665729300000|2022-10-14 06:35:00|1882.68|1881.28|1883.18|1881.78|1884.56|1883.16|1882.68|1881.28|65
1665729600000|2022-10-14 06:40:00|1883.06|1881.66|1883.56|1882.16|1883.68|1882.28|1881.68|1880.28|31
1665729900000|2022-10-14 06:45:00|1883.68|1882.28|1883.18|1881.78|1884.31|1882.91|1883.18|1881.78|64
1665730200000|2022-10-14 06:50:00|1883.31|1881.91|1882.56|1881.16|1883.68|1882.28|1881.06|1879.66|82
1665730500000|2022-10-14 06:55:00|1881.18|1879.68|1880.44|1878.94|1881.63|1880.13|1880|1878.5|0
1665730800000|2022-10-14 07:00:00|1880.45|1878.95|1882.61|1882.11|1884.86|1884.36|1878.36|1877.86|5299
1665731100000|2022-10-14 07:05:00|1882.48|1881.98|1888.11|1887.61|1888.36|1887.86|1881.61|1881.11|4536
1665731400000|2022-10-14 07:10:00|1887.98|1887.48|1888.36|1887.86|1889.36|1888.86|1884.86|1884.36|3295
1665731700000|2022-10-14 07:15:00|1888.11|1887.61|1887.11|1886.61|1888.11|1887.61|1884.98|1884.48|2207
1665732000000|2022-10-14 07:20:00|1887.23|1886.73|1880.48|1879.98|1887.36|1886.86|1880.36|1879.86|2447
1665732300000|2022-10-14 07:25:00|1880.36|1879.86|1880.86|1880.36|1882.11|1881.61|1878.86|1878.36|1543
1665732600000|2022-10-14 07:30:00|1880.73|1880.23|1876.61|1876.11|1880.73|1880.23|1876.11|1875.61|1945
1665732900000|2022-10-14 07:35:00|1876.48|1875.98|1876.36|1875.86|1876.61|1876.11|1872.61|1872.11|2118
1665733200000|2022-10-14 07:40:00|1876.41|1875.91|1877.66|1877.16|1878.66|1878.16|1874.91|1874.41|987
1665733500000|2022-10-14 07:45:00|1877.78|1877.28|1869.91|1869.41|1877.78|1877.28|1869.91|1869.41|2892
1665733800000|2022-10-14 07:50:00|1870.16|1869.66|1874.16|1873.66|1874.16|1873.66|1868.41|1867.91|1960
1665734100000|2022-10-14 07:55:00|1873.91|1873.41|1874.66|1874.16|1876.16|1875.66|1873.16|1872.66|803
1665734400000|2022-10-14 08:00:00|1874.28|1873.78|1874.66|1874.16|1875.53|1875.03|1872.41|1871.91|1002
1665734700000|2022-10-14 08:05:00|1874.53|1874.03|1874.41|1873.91|1875.78|1875.28|1872.78|1872.28|532
1665735000000|2022-10-14 08:10:00|1874.66|1874.16|1875.41|1874.91|1875.66|1875.16|1873.78|1873.28|628
1665735300000|2022-10-14 08:15:00|1875.28|1874.78|1870.41|1869.91|1875.66|1875.16|1870.41|1869.91|1068
1665735600000|2022-10-14 08:20:00|1870.16|1869.66|1868.16|1867.66|1870.66|1870.16|1866.53|1866.03|1266
1665735900000|2022-10-14 08:25:00|1868.28|1867.78|1869.16|1868.66|1869.16|1868.66|1866.53|1866.03|1215
1665736200000|2022-10-14 08:30:00|1869.03|1868.53|1872.16|1871.66|1873.16|1872.66|1867.91|1867.41|1135
1665736500000|2022-10-14 08:35:00|1871.91|1871.41|1874.28|1873.78|1874.66|1874.16|1871.78|1871.28|753
1665736800000|2022-10-14 08:40:00|1874.16|1873.66|1873.41|1872.91|1875.16|1874.66|1871.66|1871.16|521
1665737100000|2022-10-14 08:45:00|1873.28|1872.78|1871.03|1870.53|1874.16|1873.66|1870.41|1869.91|1151
1665737400000|2022-10-14 08:50:00|1871.16|1870.66|1868.91|1868.41|1872.16|1871.66|1867.28|1866.78|657
1665737700000|2022-10-14 08:55:00|1868.78|1868.28|1867.28|1866.78|1869.16|1868.66|1865.91|1865.41|617
1665738000000|2022-10-14 09:00:00|1867.16|1866.66|1866.28|1865.78|1867.16|1866.66|1865.78|1865.28|709
1665738300000|2022-10-14 09:05:00|1866.41|1865.91|1867.91|1867.41|1868.16|1867.66|1866.16|1865.66|718
1665738600000|2022-10-14 09:10:00|1868.16|1867.66|1867.16|1866.66|1868.91|1868.41|1867.16|1866.66|708
1665738900000|2022-10-14 09:15:00|1867.41|1866.91|1867.66|1867.16|1868.91|1868.41|1867.41|1866.91|749
1665739200000|2022-10-14 09:20:00|1867.91|1867.41|1868.91|1868.41|1870.16|1869.66|1867.66|1867.16|480
1665739500000|2022-10-14 09:25:00|1868.78|1868.28|1863.91|1863.41|1869.16|1868.66|1863.91|1863.41|1000
1665739800000|2022-10-14 09:30:00|1863.78|1863.28|1864.41|1863.91|1865.41|1864.91|1863.41|1862.91|779
1665740100000|2022-10-14 09:35:00|1864.66|1864.16|1864.91|1864.41|1865.41|1864.91|1862.91|1862.41|743
1665740400000|2022-10-14 09:40:00|1865.16|1864.66|1864.66|1864.16|1865.28|1864.78|1863.66|1863.16|306
1665740700000|2022-10-14 09:45:00|1864.41|1863.91|1867.78|1867.28|1869.66|1869.16|1863.16|1862.66|1783
1665741000000|2022-10-14 09:50:00|1867.91|1867.41|1866.03|1865.53|1867.91|1867.41|1864.66|1864.16|822
1665741300000|2022-10-14 09:55:00|1866.28|1865.78|1872.16|1871.66|1872.53|1872.03|1866.16|1865.66|976
1665741600000|2022-10-14 10:00:00|1872.41|1871.91|1874.41|1873.91|1874.66|1874.16|1871.16|1870.66|818
1665741900000|2022-10-14 10:05:00|1874.66|1874.16|1874.16|1873.66|1875.66|1875.16|1873.41|1872.91|803
1665742200000|2022-10-14 10:10:00|1874.28|1873.78|1873.41|1872.91|1875.16|1874.66|1872.66|1872.16|635
1665742500000|2022-10-14 10:15:00|1873.28|1872.78|1871.91|1871.41|1873.28|1872.78|1871.16|1870.66|889
1665742800000|2022-10-14 10:20:00|1872.03|1871.53|1874.66|1874.16|1875.16|1874.66|1869.66|1869.16|863
1665743100000|2022-10-14 10:25:00|1874.91|1874.41|1877.41|1876.91|1879.91|1879.41|1872.91|1872.41|1604
1665743400000|2022-10-14 10:30:00|1877.66|1877.16|1876.41|1875.91|1879.53|1879.03|1874.78|1874.28|689
1665743700000|2022-10-14 10:35:00|1876.16|1875.66|1874.66|1874.16|1877.16|1876.66|1874.41|1873.91|589
1665744000000|2022-10-14 10:40:00|1874.41|1873.91|1874.53|1874.03|1875.16|1874.66|1873.66|1873.16|437
1665744300000|2022-10-14 10:45:00|1874.41|1873.91|1877.91|1877.41|1877.91|1877.41|1873.91|1873.41|665
1665744600000|2022-10-14 10:50:00|1878.16|1877.66|1877.16|1876.66|1879.28|1878.78|1876.91|1876.41|329
1665744900000|2022-10-14 10:55:00|1877.41|1876.91|1877.91|1877.41|1878.28|1877.78|1876.41|1875.91|373
1665745200000|2022-10-14 11:00:00|1877.66|1877.16|1876.91|1876.41|1878.16|1877.66|1875.53|1875.03|723
1665745500000|2022-10-14 11:05:00|1877.16|1876.66|1880.91|1880.41|1880.91|1880.41|1877.16|1876.66|506
1665745800000|2022-10-14 11:10:00|1881.16|1880.66|1881.41|1880.91|1882.03|1881.53|1880.53|1880.03|662
1665746100000|2022-10-14 11:15:00|1881.53|1881.03|1880.41|1879.91|1882.16|1881.66|1880.03|1879.53|378
1665746400000|2022-10-14 11:20:00|1880.53|1880.03|1882.53|1882.03|1883.03|1882.53|1880.53|1880.03|381
1665746700000|2022-10-14 11:25:00|1882.66|1882.16|1880.16|1879.66|1882.66|1882.16|1879.91|1879.41|278
1665747000000|2022-10-14 11:30:00|1879.91|1879.41|1878.41|1877.91|1880.16|1879.66|1877.16|1876.66|887
1665747300000|2022-10-14 11:35:00|1878.53|1878.03|1876.66|1876.16|1879.16|1878.66|1875.91|1875.41|672
1665747600000|2022-10-14 11:40:00|1876.62|1876.12|1873.74|1873.24|1877.49|1876.99|1873.37|1872.87|747
1665747900000|2022-10-14 11:45:00|1873.62|1873.12|1873.49|1872.99|1875.37|1874.87|1873.12|1872.62|543
1665748200000|2022-10-14 11:50:00|1873.62|1873.12|1871.49|1870.99|1873.87|1873.37|1871.12|1870.62|965
1665748500000|2022-10-14 11:55:00|1871.37|1870.87|1870.24|1869.74|1871.87|1871.37|1870.12|1869.62|346
1665748800000|2022-10-14 12:00:00|1870.12|1869.62|1872.49|1871.99|1873.12|1872.62|1870.12|1869.62|473
1665749100000|2022-10-14 12:05:00|1872.62|1872.12|1874.24|1873.74|1874.62|1874.12|1872.49|1871.99|288
1665749400000|2022-10-14 12:10:00|1874.12|1873.62|1872.87|1872.37|1875.12|1874.62|1872.62|1872.12|959
1665749700000|2022-10-14 12:15:00|1872.74|1872.24|1873.62|1873.12|1874.37|1873.87|1872.49|1871.99|464
1665750000000|2022-10-14 12:20:00|1873.74|1873.24|1875.37|1874.87|1876.12|1875.62|1873.74|1873.24|532
1665750300000|2022-10-14 12:25:00|1875.49|1874.99|1874.37|1873.87|1877.37|1876.87|1874.24|1873.74|449
1665750600000|2022-10-14 12:30:00|1876.62|1876.12|1878.37|1877.87|1878.62|1878.12|1873.37|1872.87|1775
1665750900000|2022-10-14 12:35:00|1878.49|1877.99|1877.87|1877.37|1878.74|1878.24|1876.49|1875.99|673
1665751200000|2022-10-14 12:40:00|1877.74|1877.24|1879.12|1878.62|1879.37|1878.87|1875.87|1875.37|423
1665751500000|2022-10-14 12:45:00|1879.24|1878.74|1881.49|1880.99|1882.37|1881.87|1878.37|1877.87|1111
1665751800000|2022-10-14 12:50:00|1881.37|1880.87|1885.12|1884.62|1885.12|1884.62|1881.37|1880.87|704
1665752100000|2022-10-14 12:55:00|1884.99|1884.49|1887.12|1886.62|1889.37|1888.87|1884.99|1884.49|1753
1665752400000|2022-10-14 13:00:00|1887.37|1886.87|1889.62|1889.12|1889.62|1889.12|1885.87|1885.37|1528
1665752700000|2022-10-14 13:05:00|1889.37|1888.87|1891.62|1891.12|1891.62|1891.12|1887.87|1887.37|1882
1665753000000|2022-10-14 13:10:00|1891.37|1890.87|1889.12|1888.62|1891.62|1891.12|1888.87|1888.37|1114
1665753300000|2022-10-14 13:15:00|1888.99|1888.49|1890.37|1889.87|1890.62|1890.12|1888.74|1888.24|908
1665753600000|2022-10-14 13:20:00|1890.49|1889.99|1888.99|1888.49|1891.12|1890.62|1888.99|1888.49|1070
1665753900000|2022-10-14 13:25:00|1888.87|1888.37|1889.12|1888.62|1889.87|1889.37|1887.37|1886.87|1222
1665754200000|2022-10-14 13:30:00|1889.37|1888.87|1887.37|1886.87|1891.12|1890.62|1886.12|1885.62|1980
1665754500000|2022-10-14 13:35:00|1887.24|1886.74|1893.62|1893.12|1894.37|1893.87|1886.37|1885.87|1813
1665754800000|2022-10-14 13:40:00|1893.74|1893.24|1883.37|1882.87|1894.24|1893.74|1883.12|1882.62|1517
1665755100000|2022-10-14 13:45:00|1883.24|1882.74|1881.62|1881.12|1883.37|1882.87|1880.62|1880.12|1823
1665755400000|2022-10-14 13:50:00|1881.49|1880.99|1881.24|1880.74|1884.62|1884.12|1880.24|1879.74|2769
1665755700000|2022-10-14 13:55:00|1881.37|1880.87|1883.62|1883.12|1883.62|1883.12|1881.12|1880.62|3145
1665756000000|2022-10-14 14:00:00|1880.37|1879.87|1877.87|1877.37|1880.37|1879.87|1873.24|1872.74|4944
1665756300000|2022-10-14 14:05:00|1877.99|1877.49|1873.99|1873.49|1879.12|1878.62|1873.74|1873.24|1689
1665756600000|2022-10-14 14:10:00|1873.84|1873.34|1867.97|1867.47|1875.22|1874.72|1866.97|1866.47|1968
1665756900000|2022-10-14 14:15:00|1867.84|1867.34|1866.97|1866.47|1868.72|1868.22|1865.72|1865.22|1946
1665757200000|2022-10-14 14:20:00|1866.84|1866.34|1862.97|1862.47|1866.84|1866.34|1861.47|1860.97|2196
1665757500000|2022-10-14 14:25:00|1863.22|1862.72|1865.47|1864.97|1867.72|1867.22|1862.22|1861.72|2181
1665757800000|2022-10-14 14:30:00|1865.84|1865.34|1866.47|1865.97|1869.72|1869.22|1864.97|1864.47|1549
1665758100000|2022-10-14 14:35:00|1866.72|1866.22|1867.47|1866.97|1869.72|1869.22|1866.47|1865.97|1535
1665758400000|2022-10-14 14:40:00|1867.22|1866.72|1862.72|1862.22|1870.22|1869.72|1862.47|1861.97|1662
1665758700000|2022-10-14 14:45:00|1862.97|1862.47|1864.47|1863.97|1866.72|1866.22|1862.72|1862.22|1124
1665759000000|2022-10-14 14:50:00|1864.72|1864.22|1868.47|1867.97|1869.84|1869.34|1863.72|1863.22|1172
1665759300000|2022-10-14 14:55:00|1868.34|1867.84|1869.22|1868.72|1869.97|1869.47|1867.34|1866.84|948
1665759600000|2022-10-14 15:00:00|1869.47|1868.97|1872.47|1871.97|1872.97|1872.47|1869.22|1868.72|2343
1665759900000|2022-10-14 15:05:00|1872.22|1871.72|1870.47|1869.97|1872.72|1872.22|1869.97|1869.47|1290
1665760200000|2022-10-14 15:10:00|1870.59|1870.09|1866.72|1866.22|1871.09|1870.59|1866.09|1865.59|1338
1665760500000|2022-10-14 15:15:00|1866.47|1865.97|1864.72|1864.22|1867.97|1867.47|1864.47|1863.97|1743
1665760800000|2022-10-14 15:20:00|1864.97|1864.47|1868.65|1867.15|1868.65|1867.72|1864.97|1864.47|3181
1665761100000|2022-10-14 15:25:00|1868.66|1867.16|1871.17|1869.67|1871.61|1870.11|1868.2|1866.7|1329
1665761400000|2022-10-14 15:30:00|1871.16|1869.66|1867.17|1865.77|1871.16|1869.66|1867.17|1865.77|181
1665761700000|2022-10-14 15:35:00|1867.04|1865.64|1866.29|1864.89|1867.17|1865.77|1864.54|1863.14|83
1665762000000|2022-10-14 15:40:00|1866.54|1865.14|1864.92|1863.52|1866.92|1865.52|1864.79|1863.39|1212
1665762300000|2022-10-14 15:45:00|1865.04|1863.64|1862.29|1860.89|1865.04|1863.64|1862.29|1860.89|632
1665762600000|2022-10-14 15:50:00|1862.04|1860.64|1862.79|1861.39|1863.54|1862.14|1861.54|1860.14|28
1665762900000|2022-10-14 15:55:00|1862.67|1861.27|1863.22|1861.72|1863.67|1862.27|1862.42|1861.02|9
1665763200000|2022-10-14 16:00:00|1863.21|1861.71|1867.25|1865.75|1867.5|1866|1862.76|1861.26|0
1665763500000|2022-10-14 16:05:00|1867.04|1865.54|1860.99|1859.49|1867.25|1865.75|1860.98|1859.48|0
1665763800000|2022-10-14 16:10:00|1860.98|1859.48|1860.97|1859.47|1862.77|1861.27|1860.53|1859.03|0
1665764100000|2022-10-14 16:15:00|1860.96|1859.46|1861.88|1860.38|1862.32|1860.82|1860.07|1858.57|0
1665764400000|2022-10-14 16:20:00|1861.87|1860.37|1863.17|1861.67|1863.63|1862.13|1860.97|1859.47|0
1665764700000|2022-10-14 16:25:00|1863.18|1861.68|1864.12|1862.62|1864.12|1862.62|1861.86|1860.36|0
1665765000000|2022-10-14 16:30:00|1864.11|1862.61|1862.79|1861.29|1865.46|1863.96|1862.78|1861.28|0
1665765300000|2022-10-14 16:35:00|1863|1861.5|1865.4|1863.9|1866.36|1864.86|1862.77|1861.27|0
1665765600000|2022-10-14 16:40:00|1865.39|1863.89|1866.78|1865.28|1867.6|1866.1|1864.89|1863.39|0
1665765900000|2022-10-14 16:45:00|1866.57|1865.07|1863.65|1862.15|1866.79|1865.29|1863.65|1862.15|0
1665766200000|2022-10-14 16:50:00|1863.66|1862.16|1863.6|1862.1|1864.27|1862.77|1862.29|1860.79|0
1665766500000|2022-10-14 16:55:00|1863.62|1862.12|1864.05|1862.55|1864.07|1862.57|1863.17|1861.67|0
1665766800000|2022-10-14 17:00:00|1864.06|1862.56|1865.85|1864.35|1866.77|1865.27|1863.61|1862.11|0
1665767100000|2022-10-14 17:05:00|1865.63|1864.13|1862.69|1861.19|1865.85|1864.35|1862.24|1860.74|0
1665767400000|2022-10-14 17:10:00|1862.7|1861.2|1862.24|1860.74|1864.47|1862.97|1861.81|1860.31|0
1665767700000|2022-10-14 17:15:00|1862.23|1860.73|1863.12|1861.62|1864.44|1862.94|1862.23|1860.73|0
1665768000000|2022-10-14 17:20:00|1863.13|1861.63|1863.56|1862.06|1864.46|1862.96|1861.77|1860.27|0
1665768300000|2022-10-14 17:25:00|1863.57|1862.07|1864.46|1862.96|1864.47|1862.97|1862.66|1861.16|0
1665768600000|2022-10-14 17:30:00|1864.45|1862.95|1864.93|1863.43|1865.81|1864.31|1863.58|1862.08|0
1665768900000|2022-10-14 17:35:00|1865.35|1863.85|1865.14|1863.64|1865.81|1864.31|1863.57|1862.07|0
1665769200000|2022-10-14 17:40:00|1864.93|1863.43|1864.03|1862.53|1866.26|1864.76|1863.59|1862.09|0
1665769500000|2022-10-14 17:45:00|1864.02|1862.52|1864.92|1863.42|1865.38|1863.88|1863.6|1862.1|0
1665769800000|2022-10-14 17:50:00|1864.7|1863.2|1864.48|1862.98|1864.71|1863.21|1863.15|1861.65|0
1665770100000|2022-10-14 17:55:00|1864.49|1862.99|1866.27|1864.77|1866.27|1864.77|1864.03|1862.53|0
1665770400000|2022-10-14 18:00:00|1866.26|1864.76|1864.06|1862.56|1866.26|1864.76|1863.61|1862.11|0
1665770700000|2022-10-14 18:05:00|1864.05|1862.55|1862.74|1861.24|1864.5|1863|1862.27|1860.77|0
1665771000000|2022-10-14 18:10:00|1862.73|1861.23|1861.81|1860.31|1862.74|1861.24|1861.37|1859.87|0
1665771300000|2022-10-14 18:15:00|1861.8|1860.3|1860.43|1858.93|1862.25|1860.75|1859.99|1858.49|0
1665771600000|2022-10-14 18:20:00|1860.44|1858.94|1861.31|1859.81|1861.76|1860.26|1860.42|1858.92|0
1665771900000|2022-10-14 18:25:00|1861.09|1859.59|1860.89|1859.39|1861.33|1859.83|1859.54|1858.04|0
1665772200000|2022-10-14 18:30:00|1860.88|1859.38|1860.01|1858.51|1861.76|1860.26|1859.99|1858.49|0
1665772500000|2022-10-14 18:35:00|1860.22|1858.72|1860.02|1858.52|1860.9|1859.4|1859.56|1858.06|0
1665772800000|2022-10-14 18:40:00|1860.03|1858.53|1860.49|1858.99|1860.93|1859.43|1858.68|1857.18|0
1665773100000|2022-10-14 18:45:00|1860.48|1858.98|1860.32|1858.82|1860.54|1859.04|1858.72|1857.22|0
1665773400000|2022-10-14 18:50:00|1860.54|1859.04|1859.64|1858.14|1860.54|1859.04|1859.63|1858.13|0
1665773700000|2022-10-14 18:55:00|1859.63|1858.13|1860.53|1859.03|1860.96|1859.46|1859.18|1857.68|0
1665774000000|2022-10-14 19:00:00|1860.54|1859.04|1861.92|1860.42|1862.82|1861.32|1860.54|1859.04|0
1665774300000|2022-10-14 19:05:00|1861.91|1860.41|1860.54|1859.04|1862.36|1860.86|1859.66|1858.16|0
1665774600000|2022-10-14 19:10:00|1860.53|1859.03|1858.78|1857.28|1861|1859.5|1858.76|1857.26|0
1665774900000|2022-10-14 19:15:00|1858.77|1857.27|1858.8|1857.3|1859.21|1857.71|1857.82|1856.32|0
1665775200000|2022-10-14 19:20:00|1859.02|1857.52|1860.21|1858.71|1860.66|1859.16|1858.35|1856.85|0
1665775500000|2022-10-14 19:25:00|1860.42|1858.92|1861.12|1859.62|1861.57|1860.07|1859.33|1857.83|0
1665775800000|2022-10-14 19:30:00|1861.11|1859.61|1862.05|1860.55|1862.05|1860.55|1859.78|1858.28|0
1665776100000|2022-10-14 19:35:00|1862.04|1860.54|1860.74|1859.24|1862.99|1861.49|1859.86|1858.36|0
1665776400000|2022-10-14 19:40:00|1860.75|1859.25|1860.31|1858.81|1861.18|1859.68|1859.4|1857.9|0
1665776700000|2022-10-14 19:45:00|1860.3|1858.8|1860.26|1858.76|1860.3|1858.8|1858.9|1857.4|0
1665777000000|2022-10-14 19:50:00|1860.24|1858.74|1859.39|1857.89|1860.73|1859.23|1858.07|1856.57|0
1665777300000|2022-10-14 19:55:00|1859.38|1857.88|1857.38|1855.88|1859.38|1857.88|1856.01|1854.51|0
1665777600000|2022-10-14 20:00:00|1857.39|1855.89|1856.66|1855.16|1857.96|1856.46|1856.33|1854.83|0
1665777900000|2022-10-14 20:05:00|1856.57|1855.07|1857.37|1855.87|1857.59|1856.09|1856.44|1854.94|0
1665778200000|2022-10-14 20:10:00|1857.5|1856|1857.9|1856.4|1858.21|1856.71|1857.06|1855.56|0
1665778500000|2022-10-14 20:15:00|1857.85|1856.35|1857.99|1856.49|1858.12|1856.62|1857.19|1855.69|0
1665778800000|2022-10-14 20:20:00|1857.98|1856.48|1857.34|1855.84|1857.98|1856.48|1857.03|1855.53|0
1665779100000|2022-10-14 20:25:00|1857.33|1855.83|1856.74|1855.24|1857.34|1855.84|1856.63|1855.13|0
1665779400000|2022-10-14 20:30:00|1856.65|1855.15|1857.05|1855.55|1857.14|1855.64|1856.52|1855.02|0
1665779700000|2022-10-14 20:35:00|1857.14|1855.64|1857.45|1855.95|1857.58|1856.08|1857.05|1855.55|0
1665780000000|2022-10-14 20:40:00|1857.58|1856.08|1857.27|1855.77|1857.58|1856.08|1857.14|1855.64|0
1665780300000|2022-10-14 20:45:00|1857.36|1855.86|1856.82|1855.32|1857.4|1855.9|1856.64|1855.14|0
1665780600000|2022-10-14 20:50:00|1856.95|1855.45|1856.51|1855.01|1856.95|1855.45|1856.33|1854.83|0
1665780900000|2022-10-14 20:55:00|1856.64|1855.14|1856.33|1854.83|1857.88|1856.38|1856.24|1854.74|0
1665781200000|2022-10-14 21:00:00|1856.26|1854.76|1856.26|1854.76|1856.26|1854.76|1856.26|1854.76|0
1665957600000|2022-10-16 22:00:00|1859.45|1857.95|1860.18|1858.68|1860.71|1859.21|1858.21|1856.71|0
1665957900000|2022-10-16 22:05:00|1860.17|1858.67|1861.21|1859.71|1862.13|1860.63|1859.3|1857.8|0
1665958200000|2022-10-16 22:10:00|1861.22|1859.72|1861.74|1860.24|1861.79|1860.29|1860.9|1859.4|0
1665958500000|2022-10-16 22:15:00|1861.75|1860.25|1860.6|1859.1|1861.97|1860.47|1860.21|1858.71|0
1665958800000|2022-10-16 22:20:00|1860.61|1859.11|1860.67|1859.17|1860.91|1859.41|1859.92|1858.42|0
1665959100000|2022-10-16 22:25:00|1860.59|1859.09|1861.77|1860.27|1862.7|1861.2|1860.59|1859.09|0
1665959400000|2022-10-16 22:30:00|1861.73|1860.23|1861.77|1860.27|1862.48|1860.98|1861.46|1859.96|0
1665959700000|2022-10-16 22:35:00|1861.69|1860.19|1862.14|1860.64|1862.93|1861.43|1861.69|1860.19|0
1665960000000|2022-10-16 22:40:00|1862.22|1860.72|1861.61|1860.11|1862.22|1860.72|1861.47|1859.97|0
1665960300000|2022-10-16 22:45:00|1861.65|1860.15|1863.07|1861.57|1863.33|1861.83|1861.61|1860.11|0
1665960600000|2022-10-16 22:50:00|1863.06|1861.56|1862.22|1860.72|1863.24|1861.74|1862.22|1860.72|0
1665960900000|2022-10-16 22:55:00|1862.14|1860.64|1862.53|1861.03|1862.62|1861.12|1862.05|1860.55|0
1665961200000|2022-10-16 23:00:00|1862.54|1861.04|1862.76|1861.26|1863.02|1861.52|1862.31|1860.81|0
1665961500000|2022-10-16 23:05:00|1862.84|1861.34|1862|1860.5|1862.93|1861.43|1861.69|1860.19|0
1665961800000|2022-10-16 23:10:00|1861.96|1860.46|1862.31|1860.81|1862.62|1861.12|1861.92|1860.42|0
1665962100000|2022-10-16 23:15:00|1862.32|1860.82|1861.47|1859.97|1862.93|1861.43|1861.47|1859.97|0
1665962400000|2022-10-16 23:20:00|1861.48|1859.98|1860.98|1859.48|1861.61|1860.11|1860.24|1858.74|0
1665962700000|2022-10-16 23:25:00|1860.86|1859.36|1861.75|1860.25|1861.93|1860.43|1860.77|1859.27|0
1665963000000|2022-10-16 23:30:00|1861.7|1860.2|1862.9|1861.4|1862.94|1861.44|1861.62|1860.12|0
1665963300000|2022-10-16 23:35:00|1862.85|1861.35|1863.25|1861.75|1864.4|1862.9|1862.85|1861.35|0
1665963600000|2022-10-16 23:40:00|1863.3|1861.8|1863.16|1861.66|1863.65|1862.15|1862.85|1861.35|0
1665963900000|2022-10-16 23:45:00|1863.17|1861.67|1864|1862.5|1864.31|1862.81|1863.16|1861.66|0
1665964200000|2022-10-16 23:50:00|1864.01|1862.51|1865.04|1863.54|1865.11|1863.61|1863.89|1862.39|0
1665964500000|2022-10-16 23:55:00|1865.13|1863.63|1864.55|1863.05|1865.13|1863.63|1864.11|1862.61|0
1665964800000|2022-10-17 00:00:00|1864.56|1863.06|1864.73|1863.23|1865.04|1863.54|1863.8|1862.3|0
1665965100000|2022-10-17 00:05:00|1864.64|1863.14|1864.51|1863.01|1865.13|1863.63|1864.11|1862.61|0
1665965400000|2022-10-17 00:10:00|1864.42|1862.92|1863.05|1861.55|1864.51|1863.01|1863.05|1861.55|0
1665965700000|2022-10-17 00:15:00|1862.96|1861.46|1860.85|1859.35|1862.96|1861.46|1859.99|1858.49|0
1665966000000|2022-10-17 00:20:00|1860.84|1859.34|1863.03|1861.53|1863.03|1861.53|1860.84|1859.34|0
1665966300000|2022-10-17 00:25:00|1863.04|1861.54|1862.37|1860.87|1863.04|1861.54|1862.14|1860.64|0
1665966600000|2022-10-17 00:30:00|1862.15|1860.65|1862.82|1861.32|1863.91|1862.41|1862.14|1860.64|0
1665966900000|2022-10-17 00:35:00|1862.6|1861.1|1863.04|1861.54|1864.79|1863.29|1862.16|1860.66|0
1665967200000|2022-10-17 00:40:00|1863.05|1861.55|1863.93|1862.43|1864.37|1862.87|1863.03|1861.53|0
1665967500000|2022-10-17 00:45:00|1863.92|1862.42|1863.49|1861.99|1864.8|1863.3|1863.04|1861.54|0
1665967800000|2022-10-17 00:50:00|1863.48|1861.98|1862.82|1861.32|1863.49|1861.99|1862.15|1860.65|0
1665968100000|2022-10-17 00:55:00|1863.03|1861.53|1863.47|1861.97|1863.48|1861.98|1862.15|1860.65|0
1665968400000|2022-10-17 01:00:00|1863.48|1861.98|1863.46|1861.96|1864.35|1862.85|1862.13|1860.63|0
1665968700000|2022-10-17 01:05:00|1863.03|1861.53|1862.58|1861.08|1864.13|1862.63|1862.57|1861.07|0
1665969000000|2022-10-17 01:10:00|1862.57|1861.07|1862.58|1861.08|1863.46|1861.96|1862.57|1861.07|0
1665969300000|2022-10-17 01:15:00|1862.57|1861.07|1864.33|1862.83|1864.33|1862.83|1862.57|1861.07|0
1665969600000|2022-10-17 01:20:00|1864.32|1862.82|1864.77|1863.27|1865.21|1863.71|1864.32|1862.82|0
1665969900000|2022-10-17 01:25:00|1864.34|1862.84|1865.22|1863.72|1865.66|1864.16|1864.34|1862.84|0
1665970200000|2022-10-17 01:30:00|1865.21|1863.71|1866.11|1864.61|1866.33|1864.83|1864.34|1862.84|0
1665970500000|2022-10-17 01:35:00|1865.68|1864.18|1865.67|1864.17|1866.1|1864.6|1865.01|1863.51|0
1665970800000|2022-10-17 01:40:00|1865.66|1864.16|1865.23|1863.73|1865.67|1864.17|1864.8|1863.3|0
1665971100000|2022-10-17 01:45:00|1865.24|1863.74|1866.1|1864.6|1866.54|1865.04|1865.22|1863.72|0
1665971400000|2022-10-17 01:50:00|1866.09|1864.59|1865.22|1863.72|1866.1|1864.6|1864.78|1863.28|0
1665971700000|2022-10-17 01:55:00|1865.23|1863.73|1864.34|1862.84|1865.67|1864.17|1864.34|1862.84|0
1665972000000|2022-10-17 02:00:00|1864.56|1863.06|1863.91|1862.41|1865.23|1863.73|1863.25|1861.75|0
1665972300000|2022-10-17 02:05:00|1863.92|1862.42|1865.23|1863.73|1865.23|1863.73|1863.92|1862.42|0
1665972600000|2022-10-17 02:10:00|1865.22|1863.72|1865.26|1863.76|1865.71|1864.21|1864.79|1863.29|0
1665972900000|2022-10-17 02:15:00|1865.25|1863.75|1864.37|1862.87|1865.7|1864.2|1864.37|1862.87|0
1665973200000|2022-10-17 02:20:00|1864.38|1862.88|1864.8|1863.3|1864.8|1863.3|1863.49|1861.99|0
1665973500000|2022-10-17 02:25:00|1864.59|1863.09|1864.37|1862.87|1864.81|1863.31|1864.36|1862.86|0
1665973800000|2022-10-17 02:30:00|1864.38|1862.88|1863.94|1862.44|1865.03|1863.53|1863.94|1862.44|0
1665974100000|2022-10-17 02:35:00|1864.15|1862.65|1864.37|1862.87|1864.81|1863.31|1863.5|1862|0
1665974400000|2022-10-17 02:40:00|1863.94|1862.44|1865.25|1863.75|1865.26|1863.76|1863.94|1862.44|0
1665974700000|2022-10-17 02:45:00|1865.26|1863.76|1865.69|1864.19|1865.69|1864.19|1864.81|1863.31|0
1665975000000|2022-10-17 02:50:00|1865.68|1864.18|1865.68|1864.18|1865.69|1864.19|1864.82|1863.32|0
1665975300000|2022-10-17 02:55:00|1865.25|1863.75|1864.81|1863.31|1865.47|1863.97|1864.81|1863.31|0
1665975600000|2022-10-17 03:00:00|1864.8|1863.3|1864.38|1862.88|1865.27|1863.77|1864.38|1862.88|0
1665975900000|2022-10-17 03:05:00|1864.39|1862.89|1864.82|1863.32|1865.26|1863.76|1864.38|1862.88|0
1665976200000|2022-10-17 03:10:00|1865.25|1863.75|1864.82|1863.32|1865.25|1863.75|1864.37|1862.87|0
1665976500000|2022-10-17 03:15:00|1864.83|1863.33|1865.69|1864.19|1866.13|1864.63|1864.82|1863.32|0
1665976800000|2022-10-17 03:20:00|1865.7|1864.2|1865.46|1863.96|1866.14|1864.64|1865.46|1863.96|0
1665977100000|2022-10-17 03:25:00|1865.47|1863.97|1865.68|1864.18|1865.9|1864.4|1865.45|1863.95|0
1665977400000|2022-10-17 03:30:00|1865.89|1864.39|1865.01|1863.51|1865.89|1864.39|1865.01|1863.51|0
1665977700000|2022-10-17 03:35:00|1865.22|1863.72|1865.89|1864.39|1865.89|1864.39|1865.01|1863.51|0
1665978000000|2022-10-17 03:40:00|1865.67|1864.17|1865.02|1863.52|1865.89|1864.39|1865.01|1863.51|0
1665978300000|2022-10-17 03:45:00|1865.45|1863.95|1864.57|1863.07|1865.45|1863.95|1864.57|1863.07|0
1665978600000|2022-10-17 03:50:00|1864.79|1863.29|1865|1863.5|1865.01|1863.51|1864.57|1863.07|0
1665978900000|2022-10-17 03:55:00|1865.01|1863.51|1864.57|1863.07|1865.01|1863.51|1864.57|1863.07|0
1665979200000|2022-10-17 04:00:00|1864.49|1862.99|1864.04|1862.54|1864.9|1863.4|1864.02|1862.52|0
1665979500000|2022-10-17 04:05:00|1864.05|1862.55|1864.04|1862.54|1864.48|1862.98|1864.04|1862.54|0
1665979800000|2022-10-17 04:10:00|1863.82|1862.32|1864.46|1862.96|1864.49|1862.99|1863.61|1862.11|0
1665980100000|2022-10-17 04:15:00|1864.1|1862.6|1864.11|1862.61|1864.11|1862.61|1863.67|1862.17|0
1665980400000|2022-10-17 04:20:00|1863.68|1862.18|1863.68|1862.18|1863.89|1862.39|1863.67|1862.17|0
1665980700000|2022-10-17 04:25:00|1863.67|1862.17|1863.24|1861.74|1863.68|1862.18|1863.23|1861.73|0
1665981000000|2022-10-17 04:30:00|1863.6|1862.1|1864.47|1862.97|1864.48|1862.98|1863.6|1862.1|0
1665981300000|2022-10-17 04:35:00|1864.26|1862.76|1864.93|1863.43|1864.93|1863.43|1864.25|1862.75|0
1665981600000|2022-10-17 04:40:00|1864.94|1863.44|1865.16|1863.66|1865.16|1863.66|1864.93|1863.43|0
1665981900000|2022-10-17 04:45:00|1864.94|1863.44|1865.37|1863.87|1865.38|1863.88|1864.93|1863.43|0
1665982200000|2022-10-17 04:50:00|1865.38|1863.88|1865.38|1863.88|1865.39|1863.89|1864.94|1863.44|0
1665982500000|2022-10-17 04:55:00|1865.16|1863.66|1864.95|1863.45|1865.38|1863.88|1864.52|1863.02|0
1665982800000|2022-10-17 05:00:00|1864.59|1863.09|1865.48|1863.98|1865.49|1863.99|1864.16|1862.66|0
1665983100000|2022-10-17 05:05:00|1865.27|1863.77|1866.38|1864.88|1866.4|1864.9|1865.05|1863.55|0
1665983400000|2022-10-17 05:10:00|1866.17|1864.67|1866.82|1865.32|1867.27|1865.77|1865.96|1864.46|0
1665983700000|2022-10-17 05:15:00|1866.83|1865.33|1867.71|1866.21|1867.93|1866.43|1866.83|1865.33|0
1665984000000|2022-10-17 05:20:00|1867.7|1866.2|1866.82|1865.32|1868.15|1866.65|1866.82|1865.32|0
1665984300000|2022-10-17 05:25:00|1867.03|1865.53|1867.25|1865.75|1867.26|1865.76|1866.81|1865.31|0
1665984600000|2022-10-17 05:30:00|1867.26|1865.76|1867.18|1865.68|1867.26|1865.76|1866.34|1864.84|0
1665984900000|2022-10-17 05:35:00|1867.19|1865.69|1866.29|1864.79|1867.19|1865.69|1866.28|1864.78|0
1665985200000|2022-10-17 05:40:00|1866.28|1864.78|1867.43|1865.93|1867.64|1866.14|1866.28|1864.78|0
1665985500000|2022-10-17 05:45:00|1867.64|1866.14|1867.19|1865.69|1867.64|1866.14|1866.74|1865.24|0
1665985800000|2022-10-17 05:50:00|1866.76|1865.26|1868.49|1866.99|1868.5|1867|1866.76|1865.26|0
1665986100000|2022-10-17 05:55:00|1868.27|1866.77|1868.92|1867.42|1870.27|1868.77|1868.27|1866.77|0
1665986400000|2022-10-17 06:00:00|1868.93|1867.43|1869.83|1868.33|1870.27|1868.77|1868.93|1867.43|0
1665986700000|2022-10-17 06:05:00|1869.82|1868.32|1867.38|1865.88|1869.84|1868.34|1867.17|1865.67|0
1665987000000|2022-10-17 06:10:00|1867.59|1866.09|1869.79|1868.29|1869.79|1868.29|1866.74|1865.24|0
1665987300000|2022-10-17 06:15:00|1869.78|1868.28|1869.35|1867.85|1869.8|1868.3|1868.47|1866.97|0
1665987600000|2022-10-17 06:20:00|1869.13|1867.63|1868.64|1867.14|1869.35|1867.85|1867.99|1866.49|0
1665987900000|2022-10-17 06:25:00|1868.63|1867.13|1869.75|1868.25|1869.76|1868.26|1868.63|1867.13|0
1665988200000|2022-10-17 06:30:00|1869.54|1868.04|1866.04|1864.64|1869.98|1868.48|1864.92|1863.52|105
1665988500000|2022-10-17 06:35:00|1865.92|1864.52|1866.29|1864.89|1866.79|1865.39|1865.92|1864.52|11
1665988800000|2022-10-17 06:40:00|1866.54|1865.14|1867.17|1865.77|1867.17|1865.77|1866.54|1865.14|7
1665989100000|2022-10-17 06:45:00|1867.29|1865.89|1870.17|1868.77|1870.17|1868.77|1867.29|1865.89|44
1665989400000|2022-10-17 06:50:00|1870.04|1868.64|1868.29|1866.89|1870.17|1868.77|1868.29|1866.89|63
1665989700000|2022-10-17 06:55:00|1868.34|1866.84|1868.39|1866.89|1869.7|1868.2|1868.18|1866.68|0
1665990000000|2022-10-17 07:00:00|1867.96|1866.46|1870.97|1870.47|1871.47|1870.97|1863.84|1863.34|4496
1665990300000|2022-10-17 07:05:00|1870.59|1870.09|1864.72|1864.22|1870.59|1870.09|1864.72|1864.22|2961
1665990600000|2022-10-17 07:10:00|1864.84|1864.34|1863.47|1862.97|1866.97|1866.47|1863.47|1862.97|2442
1665990900000|2022-10-17 07:15:00|1863.59|1863.09|1859.97|1859.47|1866.59|1866.09|1858.72|1858.22|2673
1665991200000|2022-10-17 07:20:00|1860.09|1859.59|1859.97|1859.47|1861.97|1861.47|1856.22|1855.72|1838
1665991500000|2022-10-17 07:25:00|1860.22|1859.72|1862.72|1862.22|1862.72|1862.22|1858.97|1858.47|1887
1665991800000|2022-10-17 07:30:00|1862.84|1862.34|1860.97|1860.47|1863.72|1863.22|1859.72|1859.22|1108
1665992100000|2022-10-17 07:35:00|1861.22|1860.72|1859.47|1858.97|1862.97|1862.47|1858.59|1858.09|830
1665992400000|2022-10-17 07:40:00|1859.79|1859.29|1862.54|1862.04|1864.66|1864.16|1859.66|1859.16|1039
1665992700000|2022-10-17 07:45:00|1862.41|1861.91|1864.29|1863.79|1864.41|1863.91|1862.29|1861.79|834
1665993000000|2022-10-17 07:50:00|1864.04|1863.54|1869.91|1869.41|1870.66|1870.16|1863.79|1863.29|1284
1665993300000|2022-10-17 07:55:00|1869.79|1869.29|1870.54|1870.04|1872.29|1871.79|1869.79|1869.29|1091
1665993600000|2022-10-17 08:00:00|1870.66|1870.16|1869.29|1868.79|1871.54|1871.04|1868.79|1868.29|1159
1665993900000|2022-10-17 08:05:00|1869.41|1868.91|1870.79|1870.29|1870.91|1870.41|1868.29|1867.79|786
1665994200000|2022-10-17 08:10:00|1870.66|1870.16|1868.29|1867.79|1871.29|1870.79|1867.79|1867.29|5104
1665994500000|2022-10-17 08:15:00|1868.41|1867.91|1869.29|1868.79|1869.29|1868.79|1866.54|1866.04|690
1665994800000|2022-10-17 08:20:00|1869.41|1868.91|1869.54|1869.04|1871.04|1870.54|1869.04|1868.54|1496
1665995100000|2022-10-17 08:25:00|1869.41|1868.91|1864.16|1863.66|1869.66|1869.16|1863.91|1863.41|828
1665995400000|2022-10-17 08:30:00|1864.29|1863.79|1863.54|1863.04|1865.16|1864.66|1863.04|1862.54|644
1665995700000|2022-10-17 08:35:00|1863.66|1863.16|1868.66|1868.16|1868.79|1868.29|1863.54|1863.04|3813
1665996000000|2022-10-17 08:40:00|1868.79|1868.29|1867.66|1867.16|1869.54|1869.04|1866.91|1866.41|1632
1665996300000|2022-10-17 08:45:00|1867.54|1867.04|1866.41|1865.91|1869.79|1869.29|1864.04|1863.54|948
1665996600000|2022-10-17 08:50:00|1866.54|1866.04|1868.66|1868.16|1869.16|1868.66|1866.41|1865.91|342
1665996900000|2022-10-17 08:55:00|1868.54|1868.04|1868.16|1867.66|1870.04|1869.54|1867.04|1866.54|637
1665997200000|2022-10-17 09:00:00|1868.04|1867.54|1868.04|1867.54|1869.54|1869.04|1866.79|1866.29|787
1665997500000|2022-10-17 09:05:00|1867.91|1867.41|1867.04|1866.54|1868.54|1868.04|1866.04|1865.54|2734
1665997800000|2022-10-17 09:10:00|1866.79|1866.29|1869.04|1868.54|1869.04|1868.54|1866.54|1866.04|685
1665998100000|2022-10-17 09:15:00|1868.79|1868.29|1868.04|1867.54|1869.66|1869.16|1867.79|1867.29|9022
1665998400000|2022-10-17 09:20:00|1868.29|1867.79|1869.04|1868.54|1869.29|1868.79|1867.79|1867.29|1647
1665998700000|2022-10-17 09:25:00|1869.16|1868.66|1869.41|1868.91|1870.04|1869.54|1868.54|1868.04|1254
1665999000000|2022-10-17 09:30:00|1869.54|1869.04|1875.16|1874.66|1876.29|1875.79|1869.29|1868.79|6208
1665999300000|2022-10-17 09:35:00|1875.04|1874.54|1876.29|1875.79|1877.04|1876.54|1874.04|1873.54|5664
1665999600000|2022-10-17 09:40:00|1876.41|1875.91|1878.79|1878.29|1878.79|1878.29|1875.54|1875.04|725
1665999900000|2022-10-17 09:45:00|1879.04|1878.54|1880.16|1879.66|1882.04|1881.54|1878.54|1878.04|1830
1666000200000|2022-10-17 09:50:00|1880.04|1879.54|1879.79|1879.29|1880.79|1880.29|1879.29|1878.79|1516
1666000500000|2022-10-17 09:55:00|1879.66|1879.16|1882.29|1881.79|1882.29|1881.79|1879.54|1879.04|4683
1666000800000|2022-10-17 10:00:00|1882.54|1882.04|1881.29|1880.79|1883.29|1882.79|1881.04|1880.54|1985
1666001100000|2022-10-17 10:05:00|1881.54|1881.04|1883.91|1883.41|1885.29|1884.79|1881.29|1880.79|1812
1666001400000|2022-10-17 10:10:00|1883.79|1883.29|1882.79|1882.29|1885.04|1884.54|1882.54|1882.04|1368
1666001700000|2022-10-17 10:15:00|1882.91|1882.41|1882.04|1881.54|1883.04|1882.54|1881.04|1880.54|771
1666002000000|2022-10-17 10:20:00|1882.29|1881.79|1881.41|1880.91|1882.54|1882.04|1880.66|1880.16|951
1666002300000|2022-10-17 10:25:00|1881.29|1880.79|1879.79|1879.29|1882.66|1882.16|1879.54|1879.04|3626
1666002600000|2022-10-17 10:30:00|1880.04|1879.54|1880.66|1880.16|1881.79|1881.29|1879.91|1879.41|466
1666002900000|2022-10-17 10:35:00|1880.79|1880.29|1878.29|1877.79|1881.04|1880.54|1878.16|1877.66|837
1666003200000|2022-10-17 10:40:00|1878.04|1877.54|1879.04|1878.54|1880.04|1879.54|1878.04|1877.54|432
1666003500000|2022-10-17 10:45:00|1879.29|1878.79|1880.04|1879.54|1881.16|1880.66|1878.54|1878.04|1154
1666003800000|2022-10-17 10:50:00|1880.29|1879.79|1881.41|1880.91|1882.29|1881.79|1880.04|1879.54|941
1666004100000|2022-10-17 10:55:00|1881.54|1881.04|1883.79|1883.29|1884.29|1883.79|1881.04|1880.54|458
1666004400000|2022-10-17 11:00:00|1883.66|1883.16|1882.91|1882.41|1883.91|1883.41|1882.79|1882.29|425
1666004700000|2022-10-17 11:05:00|1883.04|1882.54|1882.79|1882.29|1883.66|1883.16|1882.41|1881.91|816
1666005000000|2022-10-17 11:10:00|1882.91|1882.41|1884.04|1883.54|1884.29|1883.79|1882.79|1882.29|1038
1666005300000|2022-10-17 11:15:00|1884.16|1883.66|1885.04|1884.54|1885.29|1884.79|1884.04|1883.54|1432
1666005600000|2022-10-17 11:20:00|1885.16|1884.66|1885.91|1885.41|1886.29|1885.79|1885.04|1884.54|602
1666005900000|2022-10-17 11:25:00|1886.04|1885.54|1884.79|1884.29|1887.29|1886.79|1884.66|1884.16|1040
1666006200000|2022-10-17 11:30:00|1885.04|1884.54|1885.04|1884.54|1885.79|1885.29|1884.79|1884.29|1111
1666006500000|2022-10-17 11:35:00|1884.91|1884.41|1886.41|1885.91|1887.04|1886.54|1884.54|1884.04|3087
1666006800000|2022-10-17 11:40:00|1886.62|1886.12|1886.5|1886|1887.25|1886.75|1886.25|1885.75|1140
1666007100000|2022-10-17 11:45:00|1886.62|1886.12|1887.75|1887.25|1887.75|1887.25|1886.5|1886|799
1666007400000|2022-10-17 11:50:00|1887.5|1887|1887.87|1887.37|1888.5|1888|1887.25|1886.75|434
1666007700000|2022-10-17 11:55:00|1888|1887.5|1888.75|1888.25|1890|1889.5|1887.75|1887.25|606
1666008000000|2022-10-17 12:00:00|1888.62|1888.12|1887.25|1886.75|1889.25|1888.75|1887|1886.5|642
1666008300000|2022-10-17 12:05:00|1887.12|1886.62|1888|1887.5|1889|1888.5|1886.75|1886.25|385
1666008600000|2022-10-17 12:10:00|1887.87|1887.37|1886.75|1886.25|1888.87|1888.37|1886.5|1886|3134
1666008900000|2022-10-17 12:15:00|1887|1886.5|1888.5|1888|1888.75|1888.25|1886.75|1886.25|473
1666009200000|2022-10-17 12:20:00|1888.62|1888.12|1888.75|1888.25|1890.75|1890.25|1888.37|1887.87|1039
1666009500000|2022-10-17 12:25:00|1888.5|1888|1888.12|1887.62|1889.75|1889.25|1887.25|1886.75|442
1666009800000|2022-10-17 12:30:00|1888.25|1887.75|1891.5|1891|1891.5|1891|1888|1887.5|776
1666010100000|2022-10-17 12:35:00|1891.25|1890.75|1891.5|1891|1892.75|1892.25|1890.75|1890.25|3433
1666010400000|2022-10-17 12:40:00|1891.62|1891.12|1893.62|1893.12|1894.75|1894.25|1891.62|1891.12|629
1666010700000|2022-10-17 12:45:00|1893.75|1893.25|1895.75|1895.25|1896.25|1895.75|1893.5|1893|1260
1666011000000|2022-10-17 12:50:00|1895.5|1895|1896.75|1896.25|1897|1896.5|1894.75|1894.25|963
1666011300000|2022-10-17 12:55:00|1896.62|1896.12|1897.5|1897|1897.75|1897.25|1896.25|1895.75|761
1666011600000|2022-10-17 13:00:00|1897.75|1897.25|1899.5|1899|1900|1899.5|1897.62|1897.12|987
1666011900000|2022-10-17 13:05:00|1899.62|1899.12|1899|1898.5|1900|1899.5|1898.25|1897.75|619
1666012200000|2022-10-17 13:10:00|1899.25|1898.75|1902.25|1901.75|1902.75|1902.25|1899.25|1898.75|714
1666012500000|2022-10-17 13:15:00|1902.12|1901.62|1902.75|1902.25|1903.25|1902.75|1901.5|1901|987
1666012800000|2022-10-17 13:20:00|1903.12|1902.62|1904.5|1904|1905|1904.5|1902.75|1902.25|1274
1666013100000|2022-10-17 13:25:00|1904.62|1904.12|1905.25|1904.75|1906|1905.5|1903.75|1903.25|1129
1666013400000|2022-10-17 13:30:00|1905|1904.5|1909.12|1908.62|1909.37|1908.87|1904.75|1904.25|2907
1666013700000|2022-10-17 13:35:00|1909|1908.5|1912.25|1911.75|1912.5|1912|1909|1908.5|2259
1666014000000|2022-10-17 13:40:00|1912.37|1911.87|1913.37|1912.87|1914.5|1914|1912|1911.5|3518
1666014300000|2022-10-17 13:45:00|1913.25|1912.75|1915.75|1915.25|1915.75|1915.25|1912.12|1911.62|2645
1666014600000|2022-10-17 13:50:00|1915.87|1915.37|1915.12|1914.62|1916.87|1916.37|1913.62|1913.12|2419
1666014900000|2022-10-17 13:55:00|1915.25|1914.75|1913.25|1912.75|1916|1915.5|1912.5|1912|3788
1666015200000|2022-10-17 14:00:00|1913.37|1912.87|1912.75|1912.25|1914.5|1914|1911.25|1910.75|3329
1666015500000|2022-10-17 14:05:00|1912.62|1912.12|1911.5|1911|1913|1912.5|1910.25|1909.75|2991
1666015800000|2022-10-17 14:10:00|1911.55|1911.05|1914.3|1913.8|1914.55|1914.05|1911.3|1910.8|4309
1666016100000|2022-10-17 14:15:00|1914.55|1914.05|1913.67|1913.17|1915.05|1914.55|1912.8|1912.3|1503
1666016400000|2022-10-17 14:20:00|1913.8|1913.3|1912.17|1911.67|1915.8|1915.3|1912.05|1911.55|1478
1666016700000|2022-10-17 14:25:00|1912.05|1911.55|1912.8|1912.3|1913.05|1912.55|1910.8|1910.3|2167
1666017000000|2022-10-17 14:30:00|1912.92|1912.42|1912.8|1912.3|1914.8|1914.3|1912.05|1911.55|1619
1666017300000|2022-10-17 14:35:00|1913.05|1912.55|1913.3|1912.8|1915.3|1914.8|1912.42|1911.92|2189
1666017600000|2022-10-17 14:40:00|1913.55|1913.05|1910.3|1909.8|1913.55|1913.05|1909.8|1909.3|1903
1666017900000|2022-10-17 14:45:00|1910.55|1910.05|1907.42|1906.92|1911.05|1910.55|1906.92|1906.42|2365
1666018200000|2022-10-17 14:50:00|1907.55|1907.05|1904.55|1904.05|1907.8|1907.3|1903.05|1902.55|2450
1666018500000|2022-10-17 14:55:00|1904.3|1903.8|1905.8|1905.3|1906.3|1905.8|1904.05|1903.55|1949
1666018800000|2022-10-17 15:00:00|1906.05|1905.55|1909.05|1908.55|1909.3|1908.8|1906.05|1905.55|1608
1666019100000|2022-10-17 15:05:00|1909.3|1908.8|1906.3|1905.8|1909.55|1909.05|1906.3|1905.8|2351
1666019400000|2022-10-17 15:10:00|1906.55|1906.05|1906.17|1905.67|1907.8|1907.3|1905.8|1905.3|3255
1666019700000|2022-10-17 15:15:00|1906.05|1905.55|1906.8|1906.3|1907.05|1906.55|1904.17|1903.67|2908
1666020000000|2022-10-17 15:20:00|1906.55|1906.05|1909.25|1907.75|1909.25|1908.55|1905.55|1905.05|4082
1666020300000|2022-10-17 15:25:00|1909.24|1907.74|1910.29|1908.79|1910.73|1909.23|1908.37|1906.87|2347
1666020600000|2022-10-17 15:30:00|1909.86|1908.36|1910.12|1908.72|1911.5|1910.1|1909.75|1908.35|611
1666020900000|2022-10-17 15:35:00|1910|1908.6|1910.87|1909.47|1911.12|1909.72|1909.75|1908.35|144
1666021200000|2022-10-17 15:40:00|1910.75|1909.35|1910.75|1909.35|1910.87|1909.47|1910.62|1909.22|43
1666021500000|2022-10-17 15:45:00|1910.87|1909.47|1910|1908.6|1910.87|1909.47|1910|1908.6|11011
1666021800000|2022-10-17 15:50:00|1910.12|1908.72|1911.87|1910.47|1911.87|1910.47|1910.12|1908.72|58
1666022100000|2022-10-17 15:55:00|1911.75|1910.35|1909.92|1908.42|1911.75|1910.35|1909.75|1908.35|32
1666022400000|2022-10-17 16:00:00|1909.93|1908.43|1909.49|1907.99|1910.82|1909.32|1909.48|1907.98|0
1666022700000|2022-10-17 16:05:00|1909.5|1908|1911.74|1910.24|1911.75|1910.25|1909.49|1907.99|0
1666023000000|2022-10-17 16:10:00|1911.73|1910.23|1909.5|1908|1911.73|1910.23|1908.16|1906.66|0
1666023300000|2022-10-17 16:15:00|1909.51|1908.01|1907.68|1906.18|1909.94|1908.44|1907.46|1905.96|0
1666023600000|2022-10-17 16:20:00|1908.11|1906.61|1908.56|1907.06|1908.56|1907.06|1907.21|1905.71|0
1666023900000|2022-10-17 16:25:00|1908.55|1907.05|1909.45|1907.95|1909.91|1908.41|1908.11|1906.61|0
1666024200000|2022-10-17 16:30:00|1909.46|1907.96|1909.94|1908.44|1910.38|1908.88|1909.01|1907.51|0
1666024500000|2022-10-17 16:35:00|1909.93|1908.43|1909.03|1907.53|1910.38|1908.88|1908.58|1907.08|2450
1666024800000|2022-10-17 16:40:00|1909.04|1907.54|1906.91|1905.41|1909.04|1907.54|1905.78|1904.28|0
1666025100000|2022-10-17 16:45:00|1906.69|1905.19|1907.14|1905.64|1908.03|1906.53|1905.78|1904.28|0
1666025400000|2022-10-17 16:50:00|1907.15|1905.65|1908.48|1906.98|1908.91|1907.41|1906.69|1905.19|0
1666025700000|2022-10-17 16:55:00|1908.47|1906.97|1906.7|1905.2|1908.48|1906.98|1905.81|1904.31|0
1666026000000|2022-10-17 17:00:00|1906.71|1905.21|1906.24|1904.74|1907.59|1906.09|1905.33|1903.83|0
1666026300000|2022-10-17 17:05:00|1906.25|1904.75|1907.56|1906.06|1908.03|1906.53|1906.25|1904.75|0
1666026600000|2022-10-17 17:10:00|1907.57|1906.07|1907.57|1906.07|1908.45|1906.95|1907.12|1905.62|0
1666026900000|2022-10-17 17:15:00|1907.56|1906.06|1906.7|1905.2|1908.48|1906.98|1906.68|1905.18|0
1666027200000|2022-10-17 17:20:00|1906.69|1905.19|1909.37|1907.87|1909.37|1907.87|1906.25|1904.75|0
1666027500000|2022-10-17 17:25:00|1909.36|1907.86|1908.92|1907.42|1909.37|1907.87|1908.03|1906.53|0
1666027800000|2022-10-17 17:30:00|1908.93|1907.43|1908.49|1906.99|1909.36|1907.86|1908.46|1906.96|0
1666028100000|2022-10-17 17:35:00|1908.48|1906.98|1908.89|1907.39|1909.34|1907.84|1908.02|1906.52|0
1666028400000|2022-10-17 17:40:00|1908.68|1907.18|1908.21|1906.71|1909.1|1907.6|1908.2|1906.7|0
1666028700000|2022-10-17 17:45:00|1908.2|1906.7|1909.8|1908.3|1910.03|1908.53|1908.2|1906.7|0
1666029000000|2022-10-17 17:50:00|1910.01|1908.51|1909.82|1908.32|1910.06|1908.56|1909.57|1908.07|0
1666029300000|2022-10-17 17:55:00|1909.61|1908.11|1909.62|1908.12|1910.07|1908.57|1909.15|1907.65|0
1666029600000|2022-10-17 18:00:00|1909.61|1908.11|1909.16|1907.66|1910.97|1909.47|1908.71|1907.21|0
1666029900000|2022-10-17 18:05:00|1909.15|1907.65|1909.16|1907.66|1909.17|1907.67|1908.27|1906.77|0
1666030200000|2022-10-17 18:10:00|1908.74|1907.24|1908.7|1907.2|1909.61|1908.11|1908.25|1906.75|0
1666030500000|2022-10-17 18:15:00|1908.27|1906.77|1908.71|1907.21|1908.71|1907.21|1907.8|1906.3|0
1666030800000|2022-10-17 18:20:00|1908.28|1906.78|1907.13|1905.63|1908.28|1906.78|1906.46|1904.96|0
1666031100000|2022-10-17 18:25:00|1906.91|1905.41|1907.35|1905.85|1907.36|1905.86|1906.01|1904.51|0
1666031400000|2022-10-17 18:30:00|1907.36|1905.86|1906.89|1905.39|1907.36|1905.86|1906.44|1904.94|0
1666031700000|2022-10-17 18:35:00|1906.9|1905.4|1908.69|1907.19|1908.69|1907.19|1906.89|1905.39|0
1666032000000|2022-10-17 18:40:00|1908.68|1907.18|1908.71|1907.21|1909.15|1907.65|1908.24|1906.74|0
1666032300000|2022-10-17 18:45:00|1909.14|1907.64|1908.26|1906.76|1909.15|1907.65|1907.81|1906.31|0
1666032600000|2022-10-17 18:50:00|1908.25|1906.75|1907.37|1905.87|1908.26|1906.76|1906.92|1905.42|0
1666032900000|2022-10-17 18:55:00|1907.36|1905.86|1907.36|1905.86|1908.26|1906.76|1906.92|1905.42|0
1666033200000|2022-10-17 19:00:00|1906.93|1905.43|1906.47|1904.97|1907.82|1906.32|1906.01|1904.51|0
1666033500000|2022-10-17 19:05:00|1906.48|1904.98|1906.44|1904.94|1907.37|1905.87|1905.99|1904.49|0
1666033800000|2022-10-17 19:10:00|1906.22|1904.72|1906.46|1904.96|1906.9|1905.4|1905.99|1904.49|0
1666034100000|2022-10-17 19:15:00|1906.45|1904.95|1906.47|1904.97|1906.9|1905.4|1905.13|1903.63|0
1666034400000|2022-10-17 19:20:00|1906.46|1904.96|1907.37|1905.87|1907.37|1905.87|1905.12|1903.62|0
1666034700000|2022-10-17 19:25:00|1907.36|1905.86|1908.23|1906.73|1908.24|1906.74|1906.91|1905.41|0
1666035000000|2022-10-17 19:30:00|1908.24|1906.74|1908.68|1907.18|1909.12|1907.62|1907.34|1905.84|0
1666035300000|2022-10-17 19:35:00|1908.67|1907.17|1907.8|1906.3|1908.68|1907.18|1907.79|1906.29|0
1666035600000|2022-10-17 19:40:00|1907.79|1906.29|1908.73|1907.23|1909.17|1907.67|1907.34|1905.84|0
1666035900000|2022-10-17 19:45:00|1908.72|1907.22|1907.82|1906.32|1908.74|1907.24|1907.38|1905.88|0
1666036200000|2022-10-17 19:50:00|1907.84|1906.34|1908.28|1906.78|1909.16|1907.66|1907.81|1906.31|0
1666036500000|2022-10-17 19:55:00|1908.27|1906.77|1907.35|1905.85|1908.28|1906.78|1905.99|1904.49|0
1666036800000|2022-10-17 20:00:00|1907.33|1905.83|1908.19|1906.69|1908.28|1906.78|1906.64|1905.14|0
1666037100000|2022-10-17 20:05:00|1908.28|1906.78|1909.61|1908.11|1909.74|1908.24|1908.28|1906.78|0
1666037400000|2022-10-17 20:10:00|1909.52|1908.02|1909.52|1908.02|1909.74|1908.24|1909.3|1907.8|0
1666037700000|2022-10-17 20:15:00|1909.43|1907.93|1911.28|1909.78|1911.28|1909.78|1909.43|1907.93|0
1666038000000|2022-10-17 20:20:00|1911.19|1909.69|1910.79|1909.29|1911.19|1909.69|1910.26|1908.76|0
1666038300000|2022-10-17 20:25:00|1910.8|1909.3|1910.66|1909.16|1910.97|1909.47|1910.66|1909.16|0
1666038600000|2022-10-17 20:30:00|1910.57|1909.07|1910.79|1909.29|1910.88|1909.38|1910.48|1908.98|0
1666038900000|2022-10-17 20:35:00|1910.8|1909.3|1911.13|1909.63|1911.29|1909.79|1910.57|1909.07|0
1666039200000|2022-10-17 20:40:00|1911|1909.5|1912.15|1910.65|1912.33|1910.83|1911|1909.5|0
1666039500000|2022-10-17 20:45:00|1912.24|1910.74|1912.01|1910.51|1912.33|1910.83|1911.7|1910.2|0
1666039800000|2022-10-17 20:50:00|1911.93|1910.43|1911.53|1910.03|1911.93|1910.43|1911.3|1909.8|0
1666040100000|2022-10-17 20:55:00|1911.52|1910.02|1911.18|1909.68|1911.53|1910.03|1911.05|1909.55|0
1666040400000|2022-10-17 21:00:00|1911|1909.5|1911.13|1909.63|1911.13|1909.63|1910.82|1909.32|0
1666040700000|2022-10-17 21:05:00|1911.18|1909.68|1911.13|1909.63|1911.18|1909.68|1910.78|1909.28|0
1666041000000|2022-10-17 21:10:00|1911.14|1909.64|1911.84|1910.34|1911.84|1910.34|1911.14|1909.64|0
1666041300000|2022-10-17 21:15:00|1911.8|1910.3|1911.84|1910.34|1911.89|1910.39|1911.62|1910.12|0
1666041600000|2022-10-17 21:20:00|1911.8|1910.3|1911.6|1910.1|1911.86|1910.36|1911.6|1910.1|0
1666041900000|2022-10-17 21:25:00|1911.73|1910.23|1912|1910.5|1912|1910.5|1911.55|1910.05|0
1666042200000|2022-10-17 21:30:00|1912.04|1910.54|1911.91|1910.41|1912.04|1910.54|1911.86|1910.36|0
1666042500000|2022-10-17 21:35:00|1911.95|1910.45|1912.22|1910.72|1912.22|1910.72|1911.95|1910.45|0
1666042800000|2022-10-17 21:40:00|1912.13|1910.63|1912.13|1910.63|1912.13|1910.63|1912.04|1910.54|0
1666043100000|2022-10-17 21:45:00|1912.04|1910.54|1912.26|1910.76|1912.31|1910.81|1912|1910.5|0
1666043400000|2022-10-17 21:50:00|1912.31|1910.81|1912.22|1910.72|1912.31|1910.81|1912|1910.5|0
1666043700000|2022-10-17 21:55:00|1912.21|1910.71|1913.77|1912.27|1913.94|1912.44|1912.21|1910.71|0
1666044000000|2022-10-17 22:00:00|1913.78|1912.28|1914.65|1913.15|1916.85|1915.35|1913.78|1912.28|0
1666044300000|2022-10-17 22:05:00|1914.69|1913.19|1914.44|1912.94|1914.83|1913.33|1914.19|1912.69|0
1666044600000|2022-10-17 22:10:00|1914.66|1913.16|1914.44|1912.94|1915.06|1913.56|1914.26|1912.76|0
1666044900000|2022-10-17 22:15:00|1914.39|1912.89|1915.94|1914.44|1916.16|1914.66|1914.13|1912.63|0
1666045200000|2022-10-17 22:20:00|1916.03|1914.53|1916.55|1915.05|1916.55|1915.05|1915.09|1913.59|0
1666045500000|2022-10-17 22:25:00|1916.46|1914.96|1917.4|1915.9|1918.2|1916.7|1916.46|1914.96|0
1666045800000|2022-10-17 22:30:00|1917.32|1915.82|1916.78|1915.28|1917.32|1915.82|1916.56|1915.06|0
1666046100000|2022-10-17 22:35:00|1916.56|1915.06|1916.03|1914.53|1916.78|1915.28|1915.94|1914.44|0
1666046400000|2022-10-17 22:40:00|1916.16|1914.66|1916.16|1914.66|1916.34|1914.84|1915.67|1914.17|0
1666046700000|2022-10-17 22:45:00|1916.17|1914.67|1916.78|1915.28|1916.87|1915.37|1916.03|1914.53|0
1666047000000|2022-10-17 22:50:00|1916.83|1915.33|1916.87|1915.37|1917.18|1915.68|1916.34|1914.84|0
1666047300000|2022-10-17 22:55:00|1916.88|1915.38|1916.78|1915.28|1917.18|1915.68|1916.78|1915.28|0
1666047600000|2022-10-17 23:00:00|1916.79|1915.29|1916.97|1915.47|1917.19|1915.69|1916.62|1915.12|0
1666047900000|2022-10-17 23:05:00|1917.1|1915.6|1917.41|1915.91|1917.41|1915.91|1916.88|1915.38|0
1666048200000|2022-10-17 23:10:00|1917.42|1915.92|1918.12|1916.62|1918.21|1916.71|1917.41|1915.91|0
1666048500000|2022-10-17 23:15:00|1918.03|1916.53|1918.21|1916.71|1918.43|1916.93|1917.81|1916.31|0
1666048800000|2022-10-17 23:20:00|1918.12|1916.62|1918.34|1916.84|1918.43|1916.93|1917.9|1916.4|0
1666049100000|2022-10-17 23:25:00|1918.35|1916.85|1919.06|1917.56|1919.15|1917.65|1918.12|1916.62|0
1666049400000|2022-10-17 23:30:00|1918.98|1917.48|1918.35|1916.85|1919.37|1917.87|1918.22|1916.72|0
1666049700000|2022-10-17 23:35:00|1918.36|1916.86|1919.46|1917.96|1919.46|1917.96|1918.36|1916.86|0
1666050000000|2022-10-17 23:40:00|1919.42|1917.92|1919.92|1918.42|1920.39|1918.89|1919.37|1917.87|0
1666050300000|2022-10-17 23:45:00|1920|1918.5|1920.09|1918.59|1920.09|1918.59|1919.3|1917.8|0
1666050600000|2022-10-17 23:50:00|1920.1|1918.6|1918.37|1916.87|1920.72|1919.22|1918.28|1916.78|0
1666050900000|2022-10-17 23:55:00|1918.36|1916.86|1919.24|1917.74|1919.24|1917.74|1918.28|1916.78|0
1666051200000|2022-10-18 00:00:00|1919.23|1917.73|1917.86|1916.36|1919.41|1917.91|1917.55|1916.05|0
1666051500000|2022-10-18 00:05:00|1917.87|1916.37|1918.79|1917.29|1918.79|1917.29|1917.38|1915.88|0
1666051800000|2022-10-18 00:10:00|1918.8|1917.3|1917.66|1916.16|1919.02|1917.52|1917.2|1915.7|0
1666052100000|2022-10-18 00:15:00|1917.7|1916.2|1916.45|1914.95|1917.7|1916.2|1916|1914.5|0
1666052400000|2022-10-18 00:20:00|1916.44|1914.94|1915.58|1914.08|1916.46|1914.96|1914.92|1913.42|0
1666052700000|2022-10-18 00:25:00|1915.59|1914.09|1915.6|1914.1|1916.47|1914.97|1915.16|1913.66|0
1666053000000|2022-10-18 00:30:00|1915.59|1914.09|1914.29|1912.79|1916.03|1914.53|1914.28|1912.78|0
1666053300000|2022-10-18 00:35:00|1914.28|1912.78|1914.71|1913.21|1915.15|1913.65|1913.83|1912.33|0
1666053600000|2022-10-18 00:40:00|1914.28|1912.78|1914.28|1912.78|1914.72|1913.22|1914.27|1912.77|0
1666053900000|2022-10-18 00:45:00|1914.27|1912.77|1914.28|1912.78|1914.29|1912.79|1913.84|1912.34|0
1666054200000|2022-10-18 00:50:00|1914.27|1912.77|1914.27|1912.77|1914.28|1912.78|1913.82|1912.32|0
1666054500000|2022-10-18 00:55:00|1914.26|1912.76|1915.17|1913.67|1915.17|1913.67|1913.83|1912.33|0
1666054800000|2022-10-18 01:00:00|1915.16|1913.66|1914.29|1912.79|1915.17|1913.67|1914.28|1912.78|0
1666055100000|2022-10-18 01:05:00|1914.28|1912.78|1915.17|1913.67|1915.6|1914.1|1914.28|1912.78|0
1666055400000|2022-10-18 01:10:00|1915.18|1913.68|1915.2|1913.7|1915.61|1914.11|1914.73|1913.23|0
1666055700000|2022-10-18 01:15:00|1915.19|1913.69|1913.41|1911.91|1915.19|1913.69|1912.97|1911.47|0
1666056000000|2022-10-18 01:20:00|1913.4|1911.9|1912.96|1911.46|1913.84|1912.34|1912.51|1911.01|0
1666056300000|2022-10-18 01:25:00|1912.75|1911.25|1912.97|1911.47|1913.4|1911.9|1912.53|1911.03|0
1666056600000|2022-10-18 01:30:00|1913.4|1911.9|1911.65|1910.15|1913.83|1912.33|1911.64|1910.14|0
1666056900000|2022-10-18 01:35:00|1911.64|1910.14|1912.52|1911.02|1912.96|1911.46|1911.64|1910.14|0
1666057200000|2022-10-18 01:40:00|1912.53|1911.03|1913.39|1911.89|1913.83|1912.33|1912.31|1910.81|0
1666057500000|2022-10-18 01:45:00|1913.4|1911.9|1913.39|1911.89|1913.83|1912.33|1912.94|1911.44|0
1666057800000|2022-10-18 01:50:00|1913.38|1911.88|1912.95|1911.45|1913.38|1911.88|1912.51|1911.01|0
1666058100000|2022-10-18 01:55:00|1912.52|1911.02|1912.52|1911.02|1912.95|1911.45|1911.64|1910.14|0
1666058400000|2022-10-18 02:00:00|1912.3|1910.8|1911.66|1910.16|1912.3|1910.8|1911.21|1909.71|0
1666058700000|2022-10-18 02:05:00|1911.65|1910.15|1910.78|1909.28|1911.66|1910.16|1910.78|1909.28|0
1666059000000|2022-10-18 02:10:00|1910.77|1909.27|1910.78|1909.28|1910.79|1909.29|1910.34|1908.84|0
1666059300000|2022-10-18 02:15:00|1910.79|1909.29|1911.22|1909.72|1911.23|1909.73|1910.78|1909.28|0
1666059600000|2022-10-18 02:20:00|1911.21|1909.71|1910.35|1908.85|1911.21|1909.71|1910.35|1908.85|0
1666059900000|2022-10-18 02:25:00|1909.92|1908.42|1911.23|1909.73|1911.23|1909.73|1909.92|1908.42|0
1666060200000|2022-10-18 02:30:00|1911.24|1909.74|1910.8|1909.3|1911.67|1910.17|1910.8|1909.3|0
1666060500000|2022-10-18 02:35:00|1911.23|1909.73|1910.8|1909.3|1911.23|1909.73|1910.36|1908.86|0
1666060800000|2022-10-18 02:40:00|1910.79|1909.29|1909.92|1908.42|1911.23|1909.73|1909.92|1908.42|0
1666061100000|2022-10-18 02:45:00|1909.7|1908.2|1909.92|1908.42|1909.93|1908.43|1909.48|1907.98|0
1666061400000|2022-10-18 02:50:00|1909.93|1908.43|1911.16|1909.66|1911.16|1909.66|1909.92|1908.42|0
1666061700000|2022-10-18 02:55:00|1911.17|1909.67|1911.16|1909.66|1911.6|1910.1|1911.16|1909.66|0
1666062000000|2022-10-18 03:00:00|1911.15|1909.65|1912.04|1910.54|1912.04|1910.54|1911.15|1909.65|0
1666062300000|2022-10-18 03:05:00|1912.05|1910.55|1912.47|1910.97|1912.49|1910.99|1911.61|1910.11|0
1666062600000|2022-10-18 03:10:00|1912.48|1910.98|1912.04|1910.54|1912.48|1910.98|1912.03|1910.53|0
1666062900000|2022-10-18 03:15:00|1912.47|1910.97|1913.4|1911.9|1913.4|1911.9|1912.04|1910.54|0
1666063200000|2022-10-18 03:20:00|1913.39|1911.89|1912.53|1911.03|1913.39|1911.89|1912.08|1910.58|0
1666063500000|2022-10-18 03:25:00|1912.1|1910.6|1912.54|1911.04|1912.54|1911.04|1911.65|1910.15|0
1666063800000|2022-10-18 03:30:00|1912.75|1911.25|1916.08|1914.58|1916.96|1915.46|1912.53|1911.03|0
1666064100000|2022-10-18 03:35:00|1916.09|1914.59|1917.42|1915.92|1917.42|1915.92|1915.86|1914.36|0
1666064400000|2022-10-18 03:40:00|1917.85|1916.35|1921.9|1920.4|1921.9|1920.4|1916.98|1915.48|0
1666064700000|2022-10-18 03:45:00|1921.91|1920.41|1922.35|1920.85|1923.23|1921.73|1920.56|1919.06|0
1666065000000|2022-10-18 03:50:00|1922.78|1921.28|1923.66|1922.16|1923.66|1922.16|1921.45|1919.95|0
1666065300000|2022-10-18 03:55:00|1923.23|1921.73|1922.36|1920.86|1923.45|1921.95|1922.33|1920.83|0
1666065600000|2022-10-18 04:00:00|1922.35|1920.85|1924.07|1922.57|1924.51|1923.01|1921.84|1920.34|0
1666065900000|2022-10-18 04:05:00|1924.08|1922.58|1924.67|1923.17|1925.14|1923.64|1924.07|1922.57|0
1666066200000|2022-10-18 04:10:00|1924.66|1923.16|1927.71|1926.21|1927.75|1926.25|1924.66|1923.16|0
1666066500000|2022-10-18 04:15:00|1927.72|1926.22|1929.7|1928.2|1929.73|1928.23|1927.47|1925.97|0
1666066800000|2022-10-18 04:20:00|1929.48|1927.98|1930.04|1928.54|1930.64|1929.14|1929.26|1927.76|0
1666067100000|2022-10-18 04:25:00|1930.05|1928.55|1930.5|1929|1931.4|1929.9|1930.05|1928.55|0
1666067400000|2022-10-18 04:30:00|1930.49|1928.99|1931.39|1929.89|1931.41|1929.91|1929.4|1927.9|0
1666067700000|2022-10-18 04:35:00|1931.18|1929.68|1929.61|1928.11|1931.18|1929.68|1929.6|1928.1|0
1666068000000|2022-10-18 04:40:00|1929.6|1928.1|1929.58|1928.08|1929.61|1928.11|1929.14|1927.64|0
1666068300000|2022-10-18 04:45:00|1929.57|1928.07|1929.56|1928.06|1930.02|1928.52|1929.13|1927.63|0
1666068600000|2022-10-18 04:50:00|1929.55|1928.05|1928.66|1927.16|1929.55|1928.05|1928.65|1927.15|0
1666068900000|2022-10-18 04:55:00|1929.08|1927.58|1928.67|1927.17|1930.83|1929.33|1928.65|1927.15|0
1666069200000|2022-10-18 05:00:00|1928.64|1927.14|1929.5|1928|1929.5|1928|1928.18|1926.68|0
1666069500000|2022-10-18 05:05:00|1929.49|1927.99|1927.7|1926.2|1929.5|1928|1927.7|1926.2|0
1666069800000|2022-10-18 05:10:00|1927.27|1925.77|1929.01|1927.51|1929.01|1927.51|1926.82|1925.32|0
1666070100000|2022-10-18 05:15:00|1928.99|1927.49|1928.56|1927.06|1929.44|1927.94|1928.55|1927.05|0
1666070400000|2022-10-18 05:20:00|1928.57|1927.07|1927.22|1925.72|1928.57|1927.07|1927.21|1925.71|0
1666070700000|2022-10-18 05:25:00|1927.21|1925.71|1927.65|1926.15|1928.53|1927.03|1927.21|1925.71|0
1666071000000|2022-10-18 05:30:00|1927.22|1925.72|1928.88|1927.38|1928.88|1927.38|1927.21|1925.71|0
1666071300000|2022-10-18 05:35:00|1928.45|1926.95|1931.25|1929.75|1931.26|1929.76|1927.58|1926.08|0
1666071600000|2022-10-18 05:40:00|1931.68|1930.18|1930.93|1929.43|1931.69|1930.19|1930.48|1928.98|0
1666071900000|2022-10-18 05:45:00|1930.92|1929.42|1929.63|1928.13|1931.15|1929.65|1929.63|1928.13|0
1666072200000|2022-10-18 05:50:00|1930.06|1928.56|1929.16|1927.66|1930.07|1928.57|1928.72|1927.22|0
1666072500000|2022-10-18 05:55:00|1929.15|1927.65|1926.93|1925.43|1929.15|1927.65|1926.47|1924.97|0
1666072800000|2022-10-18 06:00:00|1926.92|1925.42|1925.59|1924.09|1926.93|1925.43|1925.15|1923.65|0
1666073100000|2022-10-18 06:05:00|1925.37|1923.87|1925.94|1924.44|1925.95|1924.45|1924.26|1922.76|0
1666073400000|2022-10-18 06:10:00|1925.95|1924.45|1928.58|1927.08|1928.58|1927.08|1925.94|1924.44|0
1666073700000|2022-10-18 06:15:00|1928.57|1927.07|1927.59|1926.09|1929.46|1927.96|1927.58|1926.08|0
1666074000000|2022-10-18 06:20:00|1927.6|1926.1|1929.17|1927.67|1929.39|1927.89|1927.16|1925.66|0
1666074300000|2022-10-18 06:25:00|1929.38|1927.88|1929.4|1927.9|1929.84|1928.34|1928.95|1927.45|0
1666074600000|2022-10-18 06:30:00|1929.18|1927.68|1931.25|1929.85|1931.25|1929.85|1928.12|1926.72|99
1666074900000|2022-10-18 06:35:00|1931.37|1929.97|1933.87|1932.47|1934.62|1933.22|1931.37|1929.97|137
1666075200000|2022-10-18 06:40:00|1934|1932.6|1933.5|1932.1|1934.62|1933.22|1931.87|1930.47|28
1666075500000|2022-10-18 06:45:00|1932.37|1930.97|1931.62|1930.22|1932.62|1931.22|1931.62|1930.22|21
1666075800000|2022-10-18 06:50:00|1931.75|1930.35|1931.87|1930.47|1932.12|1930.72|1931.37|1929.97|12
1666076100000|2022-10-18 06:55:00|1931.93|1930.43|1931.04|1929.54|1931.93|1930.43|1930.61|1929.11|0
1666076400000|2022-10-18 07:00:00|1930.61|1929.11|1927.59|1926.09|1930.61|1929.11|1927.04|1925.54|0
1666076700000|2022-10-18 07:05:00|1927.6|1926.1|1924.62|1923.12|1928.72|1927.22|1923.3|1921.8|0
1666077000000|2022-10-18 07:10:00|1925.05|1923.55|1925.66|1924.16|1927.72|1926.22|1924.23|1922.73|0
1666077300000|2022-10-18 07:15:00|1925.88|1924.38|1927.02|1925.52|1929.63|1928.13|1925.78|1924.28|0
1666077600000|2022-10-18 07:20:00|1927.03|1925.53|1927.92|1926.42|1928.39|1926.89|1924.75|1923.25|0
1666077900000|2022-10-18 07:25:00|1927.93|1926.43|1928.32|1926.82|1929.45|1927.95|1927.01|1925.51|0
1666078200000|2022-10-18 07:30:00|1928.75|1927.25|1931.42|1930.92|1931.56|1930.92|1928.32|1926.82|0
1666079100000|2022-10-18 07:45:00|1931.92|1930.42|1932.81|1931.31|1932.81|1931.31|1931.48|1929.98|0
1666079400000|2022-10-18 07:50:00|1933.02|1931.52|1932.5|1931|1933.17|1931.67|1931.61|1930.11|0
1666079700000|2022-10-18 07:55:00|1932.51|1931.01|1933.06|1931.56|1933.99|1932.49|1932.5|1931|0
1666080000000|2022-10-18 08:00:00|1933.07|1931.57|1934.32|1932.82|1934.44|1932.94|1932.95|1931.45|0
1666080300000|2022-10-18 08:05:00|1934.33|1932.83|1933.91|1932.41|1935.67|1934.17|1933.5|1932|0
1666080600000|2022-10-18 08:10:00|1934.34|1932.84|1935.16|1933.66|1935.22|1933.72|1934.34|1932.84|0
1666080900000|2022-10-18 08:15:00|1935.17|1933.67|1935.36|1933.86|1935.97|1934.47|1934.67|1933.17|0
1666081200000|2022-10-18 08:20:00|1935.35|1933.85|1933.92|1932.42|1935.35|1933.85|1933.52|1932.02|0
1666081500000|2022-10-18 08:25:00|1933.93|1932.43|1933.82|1932.32|1935.73|1934.23|1933.06|1931.56|0
1666081800000|2022-10-18 08:30:00|1934.25|1932.75|1934.19|1932.69|1935.11|1933.61|1933.77|1932.27|0
1666082100000|2022-10-18 08:35:00|1934.18|1932.68|1932.36|1930.86|1935.41|1933.91|1932.03|1930.53|0
1666082400000|2022-10-18 08:40:00|1932.35|1930.85|1931.68|1930.18|1933.01|1931.51|1930.64|1929.14|0
1666082700000|2022-10-18 08:45:00|1931.25|1929.75|1932.54|1931.04|1932.97|1931.47|1930.81|1929.31|0
1666083000000|2022-10-18 08:50:00|1932.72|1931.22|1932.28|1930.78|1933.72|1932.22|1932.06|1930.56|0
1666083300000|2022-10-18 08:55:00|1932.29|1930.79|1931|1929.5|1932.66|1931.16|1930.45|1928.95|0
1666083600000|2022-10-18 09:00:00|1930.78|1929.28|1930.85|1929.35|1931.72|1930.22|1928.18|1926.68|0
1666083900000|2022-10-18 09:05:00|1930.84|1929.34|1927.67|1926.17|1931.2|1929.7|1927.65|1926.15|0
1666084200000|2022-10-18 09:10:00|1927.68|1926.18|1929.64|1928.14|1930.02|1928.52|1927.28|1925.78|0
1666084500000|2022-10-18 09:15:00|1929.21|1927.71|1930.26|1928.76|1930.69|1929.19|1929.19|1927.69|0
1666084800000|2022-10-18 09:20:00|1929.83|1928.33|1927.26|1925.76|1929.83|1928.33|1926.61|1925.11|0
1666085100000|2022-10-18 09:25:00|1927.25|1925.75|1928.64|1927.14|1928.64|1927.14|1926.4|1924.9|0
1666085400000|2022-10-18 09:30:00|1928.63|1927.13|1925.48|1923.98|1929.53|1928.03|1925.05|1923.55|0
1666085700000|2022-10-18 09:35:00|1925.47|1923.97|1926.02|1924.52|1926.84|1925.34|1925.04|1923.54|0
1666086000000|2022-10-18 09:40:00|1926.01|1924.51|1926.28|1924.78|1926.47|1924.97|1925.14|1923.64|0
1666086300000|2022-10-18 09:45:00|1926.29|1924.79|1928.24|1926.74|1928.69|1927.19|1925.84|1924.34|0
1666086600000|2022-10-18 09:50:00|1927.81|1926.31|1928.95|1927.45|1929.17|1927.67|1926.93|1925.43|0
1666086900000|2022-10-18 09:55:00|1928.74|1927.24|1930.91|1929.41|1930.92|1929.42|1928.73|1927.23|0
1666087200000|2022-10-18 10:00:00|1930.9|1929.4|1926.8|1926.3|1931.34|1929.84|1925.55|1925.05|8200
1666087500000|2022-10-18 10:05:00|1927.05|1926.55|1924.67|1924.17|1927.42|1926.92|1923.55|1923.05|3469
1666087800000|2022-10-18 10:10:00|1924.55|1924.05|1924.8|1924.3|1925.05|1924.55|1921.55|1921.05|7114
1666088100000|2022-10-18 10:15:00|1925.05|1924.55|1926.8|1926.3|1928.05|1927.55|1925.05|1924.55|3505
1666088400000|2022-10-18 10:20:00|1927.05|1926.55|1929.55|1929.05|1929.92|1929.42|1927.05|1926.55|4990
1666088700000|2022-10-18 10:25:00|1929.3|1928.8|1930.3|1929.8|1930.8|1930.3|1927.55|1927.05|3683
1666089000000|2022-10-18 10:30:00|1930.55|1930.05|1929.05|1928.55|1930.8|1930.3|1927.8|1927.3|9877
1666089300000|2022-10-18 10:35:00|1928.8|1928.3|1931.3|1930.8|1932.8|1932.3|1928.8|1928.3|17918
1666089600000|2022-10-18 10:40:00|1931.05|1930.55|1932.05|1931.55|1933.05|1932.55|1931.05|1930.55|8056
1666089900000|2022-10-18 10:45:00|1932.17|1931.67|1931.42|1930.92|1933.3|1932.8|1931.05|1930.55|14661
1666090200000|2022-10-18 10:50:00|1931.3|1930.8|1931.05|1930.55|1931.8|1931.3|1930.05|1929.55|12335
1666090500000|2022-10-18 10:55:00|1931.3|1930.8|1930.3|1929.8|1931.8|1931.3|1929.05|1928.55|9476
1666090800000|2022-10-18 11:00:00|1930.55|1930.05|1932.55|1932.05|1933.3|1932.8|1928.55|1928.05|1638
1666091100000|2022-10-18 11:05:00|1932.42|1931.92|1932.3|1931.8|1933.92|1933.42|1932.05|1931.55|2537
1666091400000|2022-10-18 11:10:00|1932.05|1931.55|1931.8|1931.3|1933.8|1933.3|1931.8|1931.3|4869
1666091700000|2022-10-18 11:15:00|1931.55|1931.05|1930.05|1929.55|1931.55|1931.05|1929.8|1929.3|4298
1666092000000|2022-10-18 11:20:00|1930.3|1929.8|1930.05|1929.55|1931.42|1930.92|1929.55|1929.05|1801
1666092300000|2022-10-18 11:25:00|1930.17|1929.67|1931.3|1930.8|1932.05|1931.55|1929.55|1929.05|1744
1666092600000|2022-10-18 11:30:00|1931.17|1930.67|1934.92|1934.42|1935.3|1934.8|1931.17|1930.67|9191
1666092900000|2022-10-18 11:35:00|1935.05|1934.55|1935.05|1934.55|1935.3|1934.8|1933.8|1933.3|1637
1666093200000|2022-10-18 11:40:00|1935.24|1934.74|1936.24|1935.74|1937.24|1936.74|1934.86|1934.36|2230
1666093500000|2022-10-18 11:45:00|1935.99|1935.49|1937.11|1936.61|1937.74|1937.24|1935.99|1935.49|1276
1666093800000|2022-10-18 11:50:00|1936.99|1936.49|1937.49|1936.99|1938.24|1937.74|1936.49|1935.99|1300
1666094100000|2022-10-18 11:55:00|1937.74|1937.24|1938.61|1938.11|1938.61|1938.11|1937.24|1936.74|1769
1666094400000|2022-10-18 12:00:00|1938.49|1937.99|1939.74|1939.24|1940.36|1939.86|1938.49|1937.99|2150
1666094700000|2022-10-18 12:05:00|1939.61|1939.11|1941.74|1941.24|1942.24|1941.74|1938.49|1937.99|1566
1666095000000|2022-10-18 12:10:00|1941.99|1941.49|1944.24|1943.74|1944.49|1943.99|1941.99|1941.49|2177
1666095300000|2022-10-18 12:15:00|1944.36|1943.86|1943.99|1943.49|1945.74|1945.24|1943.74|1943.24|1789
1666095600000|2022-10-18 12:20:00|1944.11|1943.61|1942.36|1941.86|1944.36|1943.86|1941.99|1941.49|1910
1666095900000|2022-10-18 12:25:00|1942.24|1941.74|1943.49|1942.99|1943.61|1943.11|1941.74|1941.24|5898
1666096200000|2022-10-18 12:30:00|1943.74|1943.24|1945.24|1944.74|1946.49|1945.99|1943.49|1942.99|4408
1666096500000|2022-10-18 12:35:00|1945.11|1944.61|1944.24|1943.74|1945.49|1944.99|1943.74|1943.24|1200
1666096800000|2022-10-18 12:40:00|1943.99|1943.49|1945.24|1944.74|1945.99|1945.49|1943.49|1942.99|919
1666097100000|2022-10-18 12:45:00|1944.99|1944.49|1947.74|1947.24|1947.99|1947.49|1944.74|1944.24|3576
1666097400000|2022-10-18 12:50:00|1947.99|1947.49|1947.24|1946.74|1949.61|1949.11|1946.74|1946.24|1280
1666097700000|2022-10-18 12:55:00|1946.99|1946.49|1946.74|1946.24|1946.99|1946.49|1945.74|1945.24|1820
1666098000000|2022-10-18 13:00:00|1946.61|1946.11|1947.11|1946.61|1947.74|1947.24|1945.86|1945.36|2381
1666098300000|2022-10-18 13:05:00|1947.24|1946.74|1946.86|1946.36|1947.24|1946.74|1945.49|1944.99|1082
1666098600000|2022-10-18 13:10:00|1946.74|1946.24|1946.49|1945.99|1947.24|1946.74|1945.74|1945.24|2185
1666098900000|2022-10-18 13:15:00|1946.36|1945.86|1945.99|1945.49|1947.49|1946.99|1945.61|1945.11|2087
1666099200000|2022-10-18 13:20:00|1945.74|1945.24|1945.99|1945.49|1946.49|1945.99|1944.99|1944.49|3793
1666099500000|2022-10-18 13:25:00|1945.74|1945.24|1946.99|1946.49|1947.49|1946.99|1945.24|1944.74|5276
1666099800000|2022-10-18 13:30:00|1946.74|1946.24|1943.49|1942.99|1947.74|1947.24|1943.49|1942.99|7148
1666100100000|2022-10-18 13:35:00|1943.24|1942.74|1943.74|1943.24|1945.86|1945.36|1943.24|1942.74|3776
1666100400000|2022-10-18 13:40:00|1943.99|1943.49|1944.11|1943.61|1944.74|1944.24|1941.86|1941.36|7654
1666100700000|2022-10-18 13:45:00|1943.99|1943.49|1946.74|1946.24|1946.74|1946.24|1942.36|1941.86|2650
1666101000000|2022-10-18 13:50:00|1946.61|1946.11|1940.74|1940.24|1946.99|1946.49|1939.74|1939.24|3481
1666101300000|2022-10-18 13:55:00|1940.49|1939.99|1940.24|1939.74|1942.74|1942.24|1939.99|1939.49|1832
1666101600000|2022-10-18 14:00:00|1940.49|1939.99|1945.36|1944.86|1945.36|1944.86|1940.49|1939.99|4062
1666101900000|2022-10-18 14:05:00|1945.24|1944.74|1945.49|1944.99|1946.24|1945.74|1943.36|1942.86|5536
1666102200000|2022-10-18 14:10:00|1945.39|1944.89|1946.64|1946.14|1947.64|1947.14|1945.14|1944.64|1595
1666102500000|2022-10-18 14:15:00|1946.76|1946.26|1944.89|1944.39|1947.89|1947.39|1944.39|1943.89|2509
1666102800000|2022-10-18 14:20:00|1944.76|1944.26|1942.39|1941.89|1945.14|1944.64|1941.64|1941.14|1420
1666103100000|2022-10-18 14:25:00|1942.64|1942.14|1940.64|1940.14|1943.39|1942.89|1940.64|1940.14|1412
1666103400000|2022-10-18 14:30:00|1940.89|1940.39|1942.64|1942.14|1942.64|1942.14|1940.89|1940.39|1021
1666103700000|2022-10-18 14:35:00|1942.51|1942.01|1939.14|1938.64|1942.64|1942.14|1938.89|1938.39|1576
1666104000000|2022-10-18 14:40:00|1939.26|1938.76|1940.76|1940.26|1940.89|1940.39|1938.64|1938.14|1491
1666104300000|2022-10-18 14:45:00|1940.64|1940.14|1942.89|1942.39|1943.39|1942.89|1939.89|1939.39|1170
1666104600000|2022-10-18 14:50:00|1942.76|1942.26|1943.39|1942.89|1943.64|1943.14|1941.64|1941.14|2183
1666104900000|2022-10-18 14:55:00|1943.26|1942.76|1942.39|1941.89|1943.89|1943.39|1941.89|1941.39|1514
1666105200000|2022-10-18 15:00:00|1942.14|1941.64|1943.39|1942.89|1943.39|1942.89|1940.64|1940.14|8696
1666105500000|2022-10-18 15:05:00|1943.14|1942.64|1940.01|1939.51|1944.39|1943.89|1938.39|1937.89|2216
1666105800000|2022-10-18 15:10:00|1939.89|1939.39|1936.89|1936.39|1941.14|1940.64|1936.14|1935.64|3294
1666106100000|2022-10-18 15:15:00|1936.76|1936.26|1936.14|1935.64|1938.14|1937.64|1935.14|1934.64|4046
1666106400000|2022-10-18 15:20:00|1936.39|1935.89|1935.5|1934|1936.89|1936.39|1935.14|1934|6131
1666106700000|2022-10-18 15:25:00|1935.49|1933.99|1937.75|1936.25|1938.18|1936.68|1935.02|1933.52|1146
1666107000000|2022-10-18 15:30:00|1937.76|1936.26|1936.34|1934.94|1939.84|1938.44|1935.59|1934.19|578
1666107300000|2022-10-18 15:35:00|1936.21|1934.81|1934.96|1933.56|1936.84|1935.44|1933.96|1932.56|4725
1666107600000|2022-10-18 15:40:00|1934.84|1933.44|1935.21|1933.81|1935.46|1934.06|1933.84|1932.44|8843
1666107900000|2022-10-18 15:45:00|1935.34|1933.94|1937.09|1935.69|1937.09|1935.69|1935.09|1933.69|6791
1666108200000|2022-10-18 15:50:00|1936.96|1935.56|1939.34|1937.94|1940.84|1939.44|1936.59|1935.19|80
1666108500000|2022-10-18 15:55:00|1939.59|1938.19|1938.01|1936.51|1939.59|1938.19|1937.34|1935.94|50
1666108800000|2022-10-18 16:00:00|1938|1936.5|1937.68|1936.18|1938.17|1936.67|1936.4|1934.9|0
1666109100000|2022-10-18 16:05:00|1938.11|1936.61|1939.86|1938.36|1939.87|1938.37|1935.73|1934.23|0
1666109400000|2022-10-18 16:10:00|1939.85|1938.35|1940.91|1939.41|1941.67|1940.17|1939.41|1937.91|0
1666109700000|2022-10-18 16:15:00|1940.48|1938.98|1940.96|1939.46|1941.88|1940.38|1939.56|1938.06|0
1666110000000|2022-10-18 16:20:00|1940.95|1939.45|1938.24|1936.74|1940.96|1939.46|1938.24|1936.74|5000
1666110300000|2022-10-18 16:25:00|1938.23|1936.73|1937.8|1936.3|1938.25|1936.75|1936.44|1934.94|0
1666110600000|2022-10-18 16:30:00|1938.24|1936.74|1939.8|1938.3|1940.25|1938.75|1937.32|1935.82|0
1666110900000|2022-10-18 16:35:00|1939.81|1938.31|1941.22|1939.72|1942.54|1941.04|1939.8|1938.3|0
1666111200000|2022-10-18 16:40:00|1940.78|1939.28|1940.34|1938.84|1941.7|1940.2|1940.34|1938.84|0
1666111500000|2022-10-18 16:45:00|1940.35|1938.85|1939.03|1937.53|1940.35|1938.85|1938.12|1936.62|0
1666111800000|2022-10-18 16:50:00|1939.02|1937.52|1940.83|1939.33|1940.85|1939.35|1939.02|1937.52|0
1666112100000|2022-10-18 16:55:00|1940.82|1939.32|1937.68|1936.18|1940.84|1939.34|1937.25|1935.75|0
1666112400000|2022-10-18 17:00:00|1937.69|1936.19|1934.08|1932.58|1938.57|1937.07|1933.2|1931.7|0
1666112700000|2022-10-18 17:05:00|1934.09|1932.59|1935.89|1934.39|1936.81|1935.31|1933.64|1932.14|0
1666113000000|2022-10-18 17:10:00|1935.9|1934.4|1938.59|1937.09|1938.6|1937.1|1935.44|1933.94|0
1666113300000|2022-10-18 17:15:00|1938.58|1937.08|1937.74|1936.24|1938.61|1937.11|1937.25|1935.75|1010
1666113600000|2022-10-18 17:20:00|1937.73|1936.23|1938.17|1936.67|1939.08|1937.58|1936.81|1935.31|0
1666113900000|2022-10-18 17:25:00|1938.16|1936.66|1940.4|1938.9|1940.41|1938.91|1938.16|1936.66|0
1666114200000|2022-10-18 17:30:00|1940.41|1938.91|1942.26|1940.76|1942.7|1941.2|1939.51|1938.01|0
1666114500000|2022-10-18 17:35:00|1942.7|1941.2|1941.43|1939.93|1942.7|1941.2|1940.76|1939.26|0
1666114800000|2022-10-18 17:40:00|1941.42|1939.92|1940.55|1939.05|1941.88|1940.38|1940.09|1938.59|0
1666115100000|2022-10-18 17:45:00|1940.76|1939.26|1941.86|1940.36|1941.86|1940.36|1938.74|1937.24|0
1666115400000|2022-10-18 17:50:00|1941.85|1940.35|1942.32|1940.82|1942.75|1941.25|1941.39|1939.89|0
1666115700000|2022-10-18 17:55:00|1942.31|1940.81|1941.45|1939.95|1943.22|1941.72|1940.97|1939.47|0
1666116000000|2022-10-18 18:00:00|1941.67|1940.17|1940.08|1938.58|1942.34|1940.84|1939.64|1938.14|0
1666116300000|2022-10-18 18:05:00|1939.65|1938.15|1939.64|1938.14|1941|1939.5|1938.75|1937.25|0
1666116600000|2022-10-18 18:10:00|1939.65|1938.15|1939.66|1938.16|1940.55|1939.05|1939.64|1938.14|0
1666116900000|2022-10-18 18:15:00|1939.65|1938.15|1939.19|1937.69|1939.88|1938.38|1938.74|1937.24|0
1666117200000|2022-10-18 18:20:00|1939.18|1937.68|1940.95|1939.45|1940.95|1939.45|1938.29|1936.79|0
1666117500000|2022-10-18 18:25:00|1940.94|1939.44|1941.41|1939.91|1941.42|1939.92|1939.6|1938.1|0
1666117800000|2022-10-18 18:30:00|1941.4|1939.9|1940.08|1938.58|1941.41|1939.91|1939.61|1938.11|0
1666118100000|2022-10-18 18:35:00|1940.07|1938.57|1936.81|1935.31|1940.53|1939.03|1935.92|1934.42|0
1666118400000|2022-10-18 18:40:00|1936.83|1935.33|1933.08|1931.58|1937.26|1935.76|1933.06|1931.56|0
1666118700000|2022-10-18 18:45:00|1933.3|1931.8|1933.07|1931.57|1934.42|1932.92|1931.21|1929.71|0
1666119000000|2022-10-18 18:50:00|1933.06|1931.56|1933.98|1932.48|1934.21|1932.71|1931.71|1930.21|0
1666119300000|2022-10-18 18:55:00|1933.97|1932.47|1934.42|1932.92|1934.88|1933.38|1933.1|1931.6|0
1666119600000|2022-10-18 19:00:00|1934.41|1932.91|1932.55|1931.05|1934.43|1932.93|1931.7|1930.2|0
1666119900000|2022-10-18 19:05:00|1932.56|1931.06|1932.98|1931.48|1934.35|1932.85|1932.54|1931.04|0
1666120200000|2022-10-18 19:10:00|1932.99|1931.49|1932.57|1931.07|1933.9|1932.4|1932.11|1930.61|0
1666120500000|2022-10-18 19:15:00|1932.56|1931.06|1933.59|1932.09|1933.92|1932.42|1931.66|1930.16|0
1666120800000|2022-10-18 19:20:00|1933.58|1932.08|1935.03|1933.53|1935.04|1933.54|1932.69|1931.19|0
1666121100000|2022-10-18 19:25:00|1935.02|1933.52|1935.48|1933.98|1935.49|1933.99|1934.11|1932.61|0
1666121400000|2022-10-18 19:30:00|1935.47|1933.97|1939.13|1937.63|1939.59|1938.09|1935.02|1933.52|0
1666121700000|2022-10-18 19:35:00|1939.14|1937.64|1938.59|1937.09|1939.57|1938.07|1936.89|1935.39|0
1666122000000|2022-10-18 19:40:00|1938.6|1937.1|1939.49|1937.99|1939.95|1938.45|1938.58|1937.08|0
1666122300000|2022-10-18 19:45:00|1939.48|1937.98|1938.61|1937.11|1939.49|1937.99|1938.13|1936.63|0
1666122600000|2022-10-18 19:50:00|1938.63|1937.13|1938.58|1937.08|1940.41|1938.91|1938.13|1936.63|0
1666122900000|2022-10-18 19:55:00|1938.59|1937.09|1939.76|1938.26|1939.76|1938.26|1937.66|1936.16|0
1666123200000|2022-10-18 20:00:00|1939.54|1938.04|1944.1|1942.6|1944.92|1943.42|1934.86|1933.36|0
1666123500000|2022-10-18 20:05:00|1944.02|1942.52|1943.79|1942.29|1945.22|1943.72|1942.64|1941.14|0
1666123800000|2022-10-18 20:10:00|1943.78|1942.28|1944.5|1943|1945.44|1943.94|1943.38|1941.88|0
1666124100000|2022-10-18 20:15:00|1944.63|1943.13|1948.61|1947.11|1948.7|1947.2|1944.63|1943.13|0
1666124400000|2022-10-18 20:20:00|1948.66|1947.16|1948.37|1946.87|1948.75|1947.25|1947.54|1946.04|0
1666124700000|2022-10-18 20:25:00|1948.28|1946.78|1948.45|1946.95|1948.68|1947.18|1947.73|1946.23|0
1666125000000|2022-10-18 20:30:00|1948.46|1946.96|1948.03|1946.53|1948.98|1947.48|1947.71|1946.21|0
1666125300000|2022-10-18 20:35:00|1948.12|1946.62|1949.9|1948.4|1949.95|1948.45|1947.94|1946.44|0
1666125600000|2022-10-18 20:40:00|1949.86|1948.36|1950.69|1949.19|1950.91|1949.41|1949.77|1948.27|0
1666125900000|2022-10-18 20:45:00|1950.68|1949.18|1950.53|1949.03|1950.9|1949.4|1950.27|1948.77|0
1666126200000|2022-10-18 20:50:00|1950.62|1949.12|1949.37|1947.87|1950.62|1949.12|1949.37|1947.87|0
1666126500000|2022-10-18 20:55:00|1949.45|1947.95|1948.68|1947.18|1949.5|1948|1948.41|1946.91|0
1666126800000|2022-10-18 21:00:00|1948.25|1946.75|1948.6|1947.1|1948.69|1947.19|1948.25|1946.75|0
1666127100000|2022-10-18 21:05:00|1948.61|1947.11|1948.52|1947.02|1948.74|1947.24|1948.43|1946.93|0
1666127400000|2022-10-18 21:10:00|1948.69|1947.19|1949.05|1947.55|1949.1|1947.6|1948.69|1947.19|0
1666127700000|2022-10-18 21:15:00|1949.1|1947.6|1949.23|1947.73|1949.41|1947.91|1949.05|1947.55|0
1666128000000|2022-10-18 21:20:00|1949.19|1947.69|1949.41|1947.91|1949.41|1947.91|1949.1|1947.6|0
1666128300000|2022-10-18 21:25:00|1949.45|1947.95|1949.19|1947.69|1949.45|1947.95|1948.92|1947.42|0
1666128600000|2022-10-18 21:30:00|1949.18|1947.68|1949.41|1947.91|1949.41|1947.91|1949.05|1947.55|0
1666128900000|2022-10-18 21:35:00|1949.45|1947.95|1949.32|1947.82|1949.45|1947.95|1949.23|1947.73|0
1666129200000|2022-10-18 21:40:00|1949.36|1947.86|1949.32|1947.82|1949.36|1947.86|1949.14|1947.64|0
1666129500000|2022-10-18 21:45:00|1949.36|1947.86|1949.1|1947.6|1949.36|1947.86|1948.83|1947.33|0
1666129800000|2022-10-18 21:50:00|1949.09|1947.59|1949.14|1947.64|1949.14|1947.64|1948.69|1947.19|0
1666130100000|2022-10-18 21:55:00|1949.15|1947.65|1948.69|1947.19|1949.41|1947.91|1948.52|1947.02|0
1666130400000|2022-10-18 22:00:00|1948.7|1947.2|1947.18|1945.68|1949.18|1947.68|1946.96|1945.46|0
1666130700000|2022-10-18 22:05:00|1947.27|1945.77|1946.86|1945.36|1947.36|1945.86|1946.86|1945.36|0
1666131000000|2022-10-18 22:10:00|1946.95|1945.45|1947.34|1945.84|1947.35|1945.85|1946.86|1945.36|0
1666131300000|2022-10-18 22:15:00|1947.29|1945.79|1945.77|1944.27|1947.29|1945.79|1945.77|1944.27|0
1666131600000|2022-10-18 22:20:00|1945.81|1944.31|1946.27|1944.77|1946.27|1944.77|1945.43|1943.93|0
1666131900000|2022-10-18 22:25:00|1946.32|1944.82|1946.9|1945.4|1946.9|1945.4|1945.87|1944.37|0
1666132200000|2022-10-18 22:30:00|1946.89|1945.39|1947.16|1945.66|1947.52|1946.02|1946.49|1944.99|0
1666132500000|2022-10-18 22:35:00|1947.17|1945.67|1947.21|1945.71|1947.3|1945.8|1946.9|1945.4|0
1666132800000|2022-10-18 22:40:00|1947.25|1945.75|1948.23|1946.73|1948.55|1947.05|1947.21|1945.71|0
1666133100000|2022-10-18 22:45:00|1947.97|1946.47|1948.23|1946.73|1948.32|1946.82|1947.83|1946.33|0
1666133400000|2022-10-18 22:50:00|1948.24|1946.74|1948.64|1947.14|1948.95|1947.45|1948.14|1946.64|0
1666133700000|2022-10-18 22:55:00|1948.63|1947.13|1948.77|1947.27|1948.96|1947.46|1948.55|1947.05|0
1666134000000|2022-10-18 23:00:00|1948.81|1947.31|1949.4|1947.9|1949.4|1947.9|1948.55|1947.05|0
1666134300000|2022-10-18 23:05:00|1949.31|1947.81|1952.39|1950.89|1952.57|1951.07|1949.09|1947.59|0
1666134600000|2022-10-18 23:10:00|1952.26|1950.76|1953.95|1952.45|1954.08|1952.58|1952.08|1950.58|0
1666134900000|2022-10-18 23:15:00|1954.04|1952.54|1952.88|1951.38|1954.13|1952.63|1952.7|1951.2|0
1666135200000|2022-10-18 23:20:00|1952.93|1951.43|1953.3|1951.8|1954.35|1952.85|1952.88|1951.38|0
1666135500000|2022-10-18 23:25:00|1953.29|1951.79|1951.65|1950.15|1953.29|1951.79|1951.65|1950.15|0
1666135800000|2022-10-18 23:30:00|1951.74|1950.24|1952.89|1951.39|1953.07|1951.57|1951.51|1950.01|0
1666136100000|2022-10-18 23:35:00|1952.9|1951.4|1950.62|1949.12|1952.98|1951.48|1950.31|1948.81|0
1666136400000|2022-10-18 23:40:00|1950.49|1948.99|1950.09|1948.59|1950.62|1949.12|1949.46|1947.96|0
1666136700000|2022-10-18 23:45:00|1950.08|1948.58|1950.53|1949.03|1950.62|1949.12|1949.46|1947.96|0
1666137000000|2022-10-18 23:50:00|1950.49|1948.99|1950.09|1948.59|1951.11|1949.61|1950.09|1948.59|0
1666137300000|2022-10-18 23:55:00|1950.04|1948.54|1949.43|1947.93|1950.18|1948.68|1949.34|1947.84|0
1666137600000|2022-10-19 00:00:00|1949.42|1947.92|1950.19|1948.69|1951.57|1950.07|1948.5|1947|0
1666137900000|2022-10-19 00:05:00|1950.28|1948.78|1950.49|1948.99|1951.75|1950.25|1950.19|1948.69|0
1666138200000|2022-10-19 00:10:00|1950.5|1949|1947.67|1946.17|1950.58|1949.08|1947.34|1945.84|0
1666138500000|2022-10-19 00:15:00|1947.76|1946.26|1946.02|1944.52|1947.85|1946.35|1943.38|1941.88|0
1666138800000|2022-10-19 00:20:00|1946.03|1944.53|1946.46|1944.96|1946.9|1945.4|1944.91|1943.41|0
1666139100000|2022-10-19 00:25:00|1946.45|1944.95|1947.34|1945.84|1947.79|1946.29|1946.23|1944.73|0
1666139400000|2022-10-19 00:30:00|1947.35|1945.85|1947.33|1945.83|1948.24|1946.74|1946.89|1945.39|0
1666139700000|2022-10-19 00:35:00|1947.34|1945.84|1948.23|1946.73|1949.55|1948.05|1947.33|1945.83|0
1666140000000|2022-10-19 00:40:00|1948.22|1946.72|1949.12|1947.62|1949.56|1948.06|1948.22|1946.72|0
1666140300000|2022-10-19 00:45:00|1949.34|1947.84|1949.1|1947.6|1950.01|1948.51|1948.66|1947.16|0
1666140600000|2022-10-19 00:50:00|1949.11|1947.61|1949.54|1948.04|1949.56|1948.06|1949.09|1947.59|0
1666140900000|2022-10-19 00:55:00|1949.55|1948.05|1949.98|1948.48|1950.87|1949.37|1949.54|1948.04|0
1666141200000|2022-10-19 01:00:00|1949.97|1948.47|1949.52|1948.02|1950.42|1948.92|1949.08|1947.58|0
1666141500000|2022-10-19 01:05:00|1949.08|1947.58|1949.52|1948.02|1949.74|1948.24|1949.07|1947.57|0
1666141800000|2022-10-19 01:10:00|1949.51|1948.01|1949.95|1948.45|1949.96|1948.46|1949.07|1947.57|0
1666142100000|2022-10-19 01:15:00|1949.96|1948.46|1949.53|1948.03|1950.4|1948.9|1949.07|1947.57|0
1666142400000|2022-10-19 01:20:00|1949.54|1948.04|1949.31|1947.81|1949.75|1948.25|1948.64|1947.14|0
1666142700000|2022-10-19 01:25:00|1949.09|1947.59|1948.64|1947.14|1949.09|1947.59|1948.19|1946.69|0
1666143000000|2022-10-19 01:30:00|1948.63|1947.13|1950.85|1949.35|1950.85|1949.35|1948.2|1946.7|0
1666143300000|2022-10-19 01:35:00|1950.42|1948.92|1953.52|1952.02|1953.53|1952.03|1950.41|1948.91|0
1666143600000|2022-10-19 01:40:00|1953.51|1952.01|1952.18|1950.68|1953.51|1952.01|1951.95|1950.45|0
1666143900000|2022-10-19 01:45:00|1952.19|1950.69|1951.74|1950.24|1952.62|1951.12|1951.29|1949.79|0
1666144200000|2022-10-19 01:50:00|1951.75|1950.25|1952.18|1950.68|1952.63|1951.13|1951.72|1950.22|0
1666144500000|2022-10-19 01:55:00|1952.17|1950.67|1951.76|1950.26|1952.64|1951.14|1951.75|1950.25|0
1666144800000|2022-10-19 02:00:00|1951.75|1950.25|1951.29|1949.79|1951.76|1950.26|1951.29|1949.79|0
1666145100000|2022-10-19 02:05:00|1951.28|1949.78|1950.83|1949.33|1951.3|1949.8|1949.96|1948.46|0
1666145400000|2022-10-19 02:10:00|1950.4|1948.9|1950.84|1949.34|1951.07|1949.57|1950.39|1948.89|0
1666145700000|2022-10-19 02:15:00|1950.85|1949.35|1951.06|1949.56|1951.29|1949.79|1949.96|1948.46|0
1666146000000|2022-10-19 02:20:00|1950.84|1949.34|1950.4|1948.9|1951.28|1949.78|1950.4|1948.9|0
1666146300000|2022-10-19 02:25:00|1950.41|1948.91|1950.85|1949.35|1951.29|1949.79|1950.4|1948.9|0
1666146600000|2022-10-19 02:30:00|1951.28|1949.78|1949.06|1947.56|1951.29|1949.79|1948.84|1947.34|0
1666146900000|2022-10-19 02:35:00|1948.63|1947.13|1948.17|1946.67|1949.06|1947.56|1948.17|1946.67|0
1666147200000|2022-10-19 02:40:00|1948.18|1946.68|1948.17|1946.67|1948.61|1947.11|1947.28|1945.78|0
1666147500000|2022-10-19 02:45:00|1948.16|1946.66|1948.4|1946.9|1948.4|1946.9|1947.28|1945.78|0
1666147800000|2022-10-19 02:50:00|1948.62|1947.12|1948.19|1946.69|1949.05|1947.55|1948.18|1946.68|0
1666148100000|2022-10-19 02:55:00|1948.41|1946.91|1948.63|1947.13|1948.63|1947.13|1948.41|1946.91|0
1666148400000|2022-10-19 03:00:00|1948.62|1947.12|1948.19|1946.69|1949.08|1947.58|1948.18|1946.68|0
1666148700000|2022-10-19 03:05:00|1948.18|1946.68|1946.87|1945.37|1948.19|1946.69|1946.86|1945.36|0
1666149000000|2022-10-19 03:10:00|1946.86|1945.36|1945.98|1944.48|1947.3|1945.8|1945.97|1944.47|0
1666149300000|2022-10-19 03:15:00|1946.2|1944.7|1947.75|1946.25|1947.75|1946.25|1946.2|1944.7|0
1666149600000|2022-10-19 03:20:00|1947.74|1946.24|1947.75|1946.25|1948.63|1947.13|1947.74|1946.24|0
1666149900000|2022-10-19 03:25:00|1947.74|1946.24|1947.31|1945.81|1947.74|1946.24|1946.87|1945.37|0
1666150200000|2022-10-19 03:30:00|1947.32|1945.82|1947.76|1946.26|1947.98|1946.48|1946.88|1945.38|0
1666150500000|2022-10-19 03:35:00|1947.77|1946.27|1947.32|1945.82|1948.21|1946.71|1947.32|1945.82|0
1666150800000|2022-10-19 03:40:00|1947.33|1945.83|1947.32|1945.82|1947.98|1946.48|1947.32|1945.82|0
1666151100000|2022-10-19 03:45:00|1947.31|1945.81|1947.33|1945.83|1947.55|1946.05|1946.87|1945.37|0
1666151400000|2022-10-19 03:50:00|1947.76|1946.26|1947.32|1945.82|1947.77|1946.27|1946.88|1945.38|0
1666151700000|2022-10-19 03:55:00|1947.33|1945.83|1946.88|1945.38|1947.33|1945.83|1946.88|1945.38|0
1666152000000|2022-10-19 04:00:00|1946.87|1945.37|1947.32|1945.82|1947.76|1946.26|1946.87|1945.37|0
1666152300000|2022-10-19 04:05:00|1947.1|1945.6|1946|1944.5|1947.1|1945.6|1945.99|1944.49|0
1666152600000|2022-10-19 04:10:00|1946.01|1944.51|1946.88|1945.38|1946.88|1945.38|1946.01|1944.51|0
1666152900000|2022-10-19 04:15:00|1946.67|1945.17|1946.88|1945.38|1947.32|1945.82|1946.66|1945.16|0
1666153200000|2022-10-19 04:20:00|1946.87|1945.37|1946.25|1944.75|1947.32|1945.82|1946.25|1944.75|0
1666153500000|2022-10-19 04:25:00|1946.24|1944.74|1945.8|1944.3|1946.24|1944.74|1945.36|1943.86|0
1666153800000|2022-10-19 04:30:00|1945.37|1943.87|1945.8|1944.3|1945.81|1944.31|1945.36|1943.86|0
1666154100000|2022-10-19 04:35:00|1945.37|1943.87|1945.8|1944.3|1946.24|1944.74|1945.36|1943.86|0
1666154400000|2022-10-19 04:40:00|1945.81|1944.31|1945.8|1944.3|1946.24|1944.74|1945.8|1944.3|0
1666154700000|2022-10-19 04:45:00|1945.81|1944.31|1946.25|1944.75|1946.69|1945.19|1945.8|1944.3|0
1666155000000|2022-10-19 04:50:00|1946.68|1945.18|1945.8|1944.3|1946.68|1945.18|1945.8|1944.3|0
1666155300000|2022-10-19 04:55:00|1946.02|1944.52|1946.24|1944.74|1946.24|1944.74|1945.8|1944.3|0
1666155600000|2022-10-19 05:00:00|1946.68|1945.18|1947.97|1946.47|1948.4|1946.9|1946.24|1944.74|0
1666155900000|2022-10-19 05:05:00|1947.54|1946.04|1950.86|1949.36|1950.86|1949.36|1947.54|1946.04|0
1666156200000|2022-10-19 05:10:00|1951.3|1949.8|1951.79|1950.29|1952.67|1951.17|1950.86|1949.36|0
1666156500000|2022-10-19 05:15:00|1951.57|1950.07|1950.46|1948.96|1951.79|1950.29|1950.46|1948.96|0
1666156800000|2022-10-19 05:20:00|1950.89|1949.39|1950.43|1948.93|1951.33|1949.83|1950.42|1948.92|0
1666157100000|2022-10-19 05:25:00|1950.21|1948.71|1949.56|1948.06|1950.43|1948.93|1949.11|1947.61|0
1666157400000|2022-10-19 05:30:00|1949.55|1948.05|1947.77|1946.27|1949.56|1948.06|1947.77|1946.27|0
1666157700000|2022-10-19 05:35:00|1947.55|1946.05|1949.18|1947.68|1949.62|1948.12|1946.89|1945.39|0
1666158000000|2022-10-19 05:40:00|1949.19|1947.69|1950.04|1948.54|1950.04|1948.54|1948.72|1947.22|0
1666158300000|2022-10-19 05:45:00|1950.25|1948.75|1950.47|1948.97|1950.47|1948.97|1949.59|1948.09|0
1666158600000|2022-10-19 05:50:00|1950.46|1948.96|1951.35|1949.85|1951.79|1950.29|1950.04|1948.54|0
1666158900000|2022-10-19 05:55:00|1951.36|1949.86|1949.13|1947.63|1951.36|1949.86|1949.13|1947.63|0
1666159200000|2022-10-19 06:00:00|1949.56|1948.06|1946.42|1944.92|1949.56|1948.06|1945.98|1944.48|0
1666159500000|2022-10-19 06:05:00|1946.85|1945.35|1948.24|1946.74|1948.24|1946.74|1945.55|1944.05|0
1666159800000|2022-10-19 06:10:00|1947.81|1946.31|1948.66|1947.16|1949.33|1947.83|1947.37|1945.87|0
1666160100000|2022-10-19 06:15:00|1948.22|1946.72|1947.95|1946.45|1948.67|1947.17|1946.22|1944.72|0
1666160400000|2022-10-19 06:20:00|1947.52|1946.02|1946.18|1944.68|1947.98|1946.48|1945.75|1944.25|0
1666160700000|2022-10-19 06:25:00|1945.75|1944.25|1946.4|1944.9|1946.62|1945.12|1944.86|1943.36|0
1666161000000|2022-10-19 06:30:00|1946.62|1945.12|1946.84|1945.44|1948.34|1946.94|1945.09|1943.69|62
1666161300000|2022-10-19 06:35:00|1946.96|1945.56|1949.09|1947.69|1949.34|1947.94|1946.96|1945.56|30
1666161600000|2022-10-19 06:40:00|1948.96|1947.56|1948.59|1947.19|1948.96|1947.56|1947.71|1946.31|11
1666161900000|2022-10-19 06:45:00|1948.71|1947.31|1950.34|1948.94|1951.21|1949.81|1948.71|1947.31|49
1666162200000|2022-10-19 06:50:00|1950.46|1949.06|1949.59|1948.19|1950.59|1949.19|1949.09|1947.69|9
1666162500000|2022-10-19 06:55:00|1949.26|1947.76|1947.57|1946.07|1949.26|1947.76|1946.59|1945.09|0
1666162800000|2022-10-19 07:00:00|1948|1946.5|1951.39|1950.89|1958.26|1957.76|1947.57|1946.07|7215
1666163100000|2022-10-19 07:05:00|1951.51|1951.01|1950.14|1949.64|1952.64|1952.14|1946.26|1945.76|6431
1666163400000|2022-10-19 07:10:00|1950.51|1950.01|1950.14|1949.64|1953.14|1952.64|1948.76|1948.26|4716
1666163700000|2022-10-19 07:15:00|1950.01|1949.51|1954.64|1954.14|1954.89|1954.39|1950.01|1949.51|3792
1666164000000|2022-10-19 07:20:00|1954.76|1954.26|1951.89|1951.39|1954.89|1954.39|1951.14|1950.64|3935
1666164300000|2022-10-19 07:25:00|1951.76|1951.26|1946.89|1946.39|1951.89|1951.39|1945.89|1945.39|3593
1666164600000|2022-10-19 07:30:00|1947.14|1946.64|1947.39|1946.89|1949.14|1948.64|1946.64|1946.14|2101
1666164900000|2022-10-19 07:35:00|1947.51|1947.01|1946.64|1946.14|1947.89|1947.39|1945.39|1944.89|6066
1666165200000|2022-10-19 07:40:00|1946.94|1946.44|1951.56|1951.06|1951.69|1951.19|1946.69|1946.19|1644
1666165500000|2022-10-19 07:45:00|1951.44|1950.94|1952.81|1952.31|1953.69|1953.19|1950.31|1949.81|2321
1666165800000|2022-10-19 07:50:00|1952.94|1952.44|1955.19|1954.69|1956.69|1956.19|1952.69|1952.19|2265
1666166100000|2022-10-19 07:55:00|1955.31|1954.81|1954.94|1954.44|1956.69|1956.19|1954.06|1953.56|6267
1666166400000|2022-10-19 08:00:00|1954.44|1953.94|1952.44|1951.94|1954.69|1954.19|1951.94|1951.44|2201
1666166700000|2022-10-19 08:05:00|1952.56|1952.06|1949.94|1949.44|1952.94|1952.44|1949.56|1949.06|4921
1666167000000|2022-10-19 08:10:00|1950.19|1949.69|1947.19|1946.69|1950.19|1949.69|1946.44|1945.94|6174
1666167300000|2022-10-19 08:15:00|1947.06|1946.56|1944.94|1944.44|1948.44|1947.94|1944.94|1944.44|5343
1666167600000|2022-10-19 08:20:00|1945.19|1944.69|1944.19|1943.69|1945.44|1944.94|1943.44|1942.94|2315
1666167900000|2022-10-19 08:25:00|1944.06|1943.56|1945.44|1944.94|1945.44|1944.94|1943.69|1943.19|1237
1666168200000|2022-10-19 08:30:00|1945.19|1944.69|1945.81|1945.31|1946.94|1946.44|1945.19|1944.69|3565
1666168500000|2022-10-19 08:35:00|1945.94|1945.44|1943.44|1942.94|1947.19|1946.69|1943.44|1942.94|2535
1666168800000|2022-10-19 08:40:00|1943.31|1942.81|1946.69|1946.19|1946.69|1946.19|1943.31|1942.81|2042
1666169100000|2022-10-19 08:45:00|1946.56|1946.06|1947.19|1946.69|1947.69|1947.19|1945.56|1945.06|6331
1666169400000|2022-10-19 08:50:00|1946.94|1946.44|1949.19|1948.69|1950.31|1949.81|1946.44|1945.94|1823
1666169700000|2022-10-19 08:55:00|1948.94|1948.44|1949.56|1949.06|1949.94|1949.44|1946.94|1946.44|4218
1666170000000|2022-10-19 09:00:00|1949.06|1948.56|1950.19|1949.69|1950.69|1950.19|1948.69|1948.19|4296
1666170300000|2022-10-19 09:05:00|1949.94|1949.44|1953.06|1952.56|1953.56|1953.06|1949.69|1949.19|3682
1666170600000|2022-10-19 09:10:00|1952.94|1952.44|1953.19|1952.69|1953.69|1953.19|1951.44|1950.94|3262
1666170900000|2022-10-19 09:15:00|1953.06|1952.56|1952.31|1951.81|1953.69|1953.19|1952.06|1951.56|1254
1666171200000|2022-10-19 09:20:00|1952.44|1951.94|1950.94|1950.44|1952.69|1952.19|1950.81|1950.31|1966
1666171500000|2022-10-19 09:25:00|1950.81|1950.31|1951.19|1950.69|1951.69|1951.19|1949.81|1949.31|1680
1666171800000|2022-10-19 09:30:00|1951.44|1950.94|1952.69|1952.19|1953.19|1952.69|1951.19|1950.69|5591
1666172100000|2022-10-19 09:35:00|1952.56|1952.06|1953.94|1953.44|1954.69|1954.19|1951.69|1951.19|2945
1666172400000|2022-10-19 09:40:00|1953.81|1953.31|1954.69|1954.19|1955.44|1954.94|1953.44|1952.94|720
1666172700000|2022-10-19 09:45:00|1954.56|1954.06|1955.81|1955.31|1955.94|1955.44|1953.19|1952.69|589
1666173000000|2022-10-19 09:50:00|1955.94|1955.44|1957.69|1957.19|1957.94|1957.44|1955.19|1954.69|909
1666173300000|2022-10-19 09:55:00|1957.44|1956.94|1960.19|1959.69|1960.94|1960.44|1957.44|1956.94|2153
1666173600000|2022-10-19 10:00:00|1960.06|1959.56|1955.94|1955.44|1963.44|1962.94|1955.94|1955.44|5464
1666173900000|2022-10-19 10:05:00|1955.69|1955.19|1952.94|1952.44|1955.81|1955.31|1946.94|1946.44|6524
1666174200000|2022-10-19 10:10:00|1953.19|1952.69|1944.69|1944.19|1953.56|1953.06|1943.19|1942.69|2815
1666174500000|2022-10-19 10:15:00|1944.81|1944.31|1952.06|1951.56|1952.44|1951.94|1944.81|1944.31|2068
1666174800000|2022-10-19 10:20:00|1952.19|1951.69|1950.94|1950.44|1952.56|1952.06|1949.69|1949.19|2546
1666175100000|2022-10-19 10:25:00|1950.81|1950.31|1948.44|1947.94|1953.06|1952.56|1948.19|1947.69|8294
1666175400000|2022-10-19 10:30:00|1948.56|1948.06|1950.44|1949.94|1951.44|1950.94|1947.69|1947.19|1918
1666175700000|2022-10-19 10:35:00|1950.56|1950.06|1946.94|1946.44|1951.19|1950.69|1946.44|1945.94|2124
1666176000000|2022-10-19 10:40:00|1947.06|1946.56|1946.69|1946.19|1948.19|1947.69|1945.69|1945.19|2485
1666176300000|2022-10-19 10:45:00|1946.56|1946.06|1947.19|1946.69|1947.69|1947.19|1946.19|1945.69|476
1666176600000|2022-10-19 10:50:00|1947.44|1946.94|1946.69|1946.19|1947.94|1947.44|1945.94|1945.44|582
1666176900000|2022-10-19 10:55:00|1946.56|1946.06|1946.94|1946.44|1949.19|1948.69|1945.69|1945.19|866
1666177200000|2022-10-19 11:00:00|1947.19|1946.69|1949.56|1949.06|1949.69|1949.19|1945.56|1945.06|1091
1666177500000|2022-10-19 11:05:00|1949.69|1949.19|1948.56|1948.06|1950.31|1949.81|1948.31|1947.81|2678
1666177800000|2022-10-19 11:10:00|1948.44|1947.94|1945.94|1945.44|1948.94|1948.44|1944.19|1943.69|617
1666178100000|2022-10-19 11:15:00|1945.81|1945.31|1943.56|1943.06|1946.94|1946.44|1943.44|1942.94|878
1666178400000|2022-10-19 11:20:00|1943.44|1942.94|1945.94|1945.44|1946.44|1945.94|1943.44|1942.94|1172
1666178700000|2022-10-19 11:25:00|1945.69|1945.19|1943.94|1943.44|1946.69|1946.19|1943.94|1943.44|1692
1666179000000|2022-10-19 11:30:00|1943.81|1943.31|1941.94|1941.44|1944.19|1943.69|1940.94|1940.44|1218
1666179300000|2022-10-19 11:35:00|1941.81|1941.31|1942.56|1942.06|1943.44|1942.94|1941.81|1941.31|1012
1666179600000|2022-10-19 11:40:00|1942.69|1942.19|1942.71|1942.21|1944.71|1944.21|1942.44|1941.94|1728
1666179900000|2022-10-19 11:45:00|1942.46|1941.96|1942.46|1941.96|1944.21|1943.71|1940.71|1940.21|2784
1666180200000|2022-10-19 11:50:00|1942.58|1942.08|1940.21|1939.71|1942.96|1942.46|1940.21|1939.71|2464
1666180500000|2022-10-19 11:55:00|1940.46|1939.96|1943.58|1943.08|1943.96|1943.46|1940.33|1939.83|1231
1666180800000|2022-10-19 12:00:00|1943.33|1942.83|1941.71|1941.21|1944.96|1944.46|1940.96|1940.46|1302
1666181100000|2022-10-19 12:05:00|1941.96|1941.46|1939.21|1938.71|1942.46|1941.96|1938.21|1937.71|3289
1666181400000|2022-10-19 12:10:00|1938.96|1938.46|1941.08|1940.58|1941.46|1940.96|1938.96|1938.46|1526
1666181700000|2022-10-19 12:15:00|1941.21|1940.71|1941.21|1940.71|1942.46|1941.96|1940.71|1940.21|697
1666182000000|2022-10-19 12:20:00|1940.96|1940.46|1941.21|1940.71|1941.71|1941.21|1940.46|1939.96|1242
1666182300000|2022-10-19 12:25:00|1941.08|1940.58|1939.71|1939.21|1941.96|1941.46|1939.21|1938.71|3705
1666182600000|2022-10-19 12:30:00|1939.46|1938.96|1935.96|1935.46|1939.58|1939.08|1933.96|1933.46|2110
1666182900000|2022-10-19 12:35:00|1936.08|1935.58|1936.08|1935.58|1937.96|1937.46|1935.71|1935.21|2013
1666183200000|2022-10-19 12:40:00|1936.21|1935.71|1932.71|1932.21|1937.21|1936.71|1932.71|1932.21|1654
1666183500000|2022-10-19 12:45:00|1932.83|1932.33|1936.33|1935.83|1936.71|1936.21|1932.83|1932.33|1313
1666183800000|2022-10-19 12:50:00|1936.21|1935.71|1935.08|1934.58|1937.96|1937.46|1934.96|1934.46|1203
1666184100000|2022-10-19 12:55:00|1935.21|1934.71|1935.21|1934.71|1935.83|1935.33|1934.21|1933.71|966
1666184400000|2022-10-19 13:00:00|1935.46|1934.96|1934.58|1934.08|1935.71|1935.21|1933.96|1933.46|1137
1666184700000|2022-10-19 13:05:00|1934.46|1933.96|1933.33|1932.83|1935.96|1935.46|1932.96|1932.46|1855
1666185000000|2022-10-19 13:10:00|1933.46|1932.96|1935.21|1934.71|1935.46|1934.96|1932.71|1932.21|1802
1666185300000|2022-10-19 13:15:00|1935.08|1934.58|1936.33|1935.83|1936.71|1936.21|1933.96|1933.46|1395
1666185600000|2022-10-19 13:20:00|1936.46|1935.96|1938.08|1937.58|1938.58|1938.08|1935.71|1935.21|1264
1666185900000|2022-10-19 13:25:00|1937.96|1937.46|1939.96|1939.46|1939.96|1939.46|1937.21|1936.71|1122
1666186200000|2022-10-19 13:30:00|1939.83|1939.33|1942.96|1942.46|1943.83|1943.33|1938.96|1938.46|2230
1666186500000|2022-10-19 13:35:00|1943.08|1942.58|1941.21|1940.71|1943.46|1942.96|1940.46|1939.96|4106
1666186800000|2022-10-19 13:40:00|1940.96|1940.46|1935.46|1934.96|1941.71|1941.21|1935.08|1934.58|1795
1666187100000|2022-10-19 13:45:00|1935.33|1934.83|1931.46|1930.96|1936.71|1936.21|1931.21|1930.71|4380
1666187400000|2022-10-19 13:50:00|1931.21|1930.71|1934.71|1934.21|1935.71|1935.21|1931.21|1930.71|1460
1666187700000|2022-10-19 13:55:00|1934.46|1933.96|1933.08|1932.58|1935.71|1935.21|1931.71|1931.21|2145
1666188000000|2022-10-19 14:00:00|1932.96|1932.46|1934.46|1933.96|1934.46|1933.96|1930.96|1930.46|2248
1666188300000|2022-10-19 14:05:00|1934.21|1933.71|1932.71|1932.21|1935.96|1935.46|1931.83|1931.33|2798
1666188600000|2022-10-19 14:10:00|1932.57|1932.07|1935.07|1934.57|1935.82|1935.32|1930.57|1930.07|2460
1666188900000|2022-10-19 14:15:00|1935.19|1934.69|1936.44|1935.94|1937.32|1936.82|1934.82|1934.32|1986
1666189200000|2022-10-19 14:20:00|1936.57|1936.07|1939.07|1938.57|1939.82|1939.32|1935.32|1934.82|2084
1666189500000|2022-10-19 14:25:00|1939.32|1938.82|1938.44|1937.94|1939.82|1939.32|1937.44|1936.94|2729
1666189800000|2022-10-19 14:30:00|1938.57|1938.07|1935.82|1935.32|1939.57|1939.07|1935.32|1934.82|2757
1666190100000|2022-10-19 14:35:00|1935.57|1935.07|1938.44|1937.94|1938.44|1937.94|1935.57|1935.07|2115
1666190400000|2022-10-19 14:40:00|1938.32|1937.82|1936.32|1935.82|1938.44|1937.94|1934.94|1934.44|2147
1666190700000|2022-10-19 14:45:00|1936.44|1935.94|1937.07|1936.57|1939.07|1938.57|1935.82|1935.32|2878
1666191000000|2022-10-19 14:50:00|1936.82|1936.32|1935.94|1935.44|1937.57|1937.07|1935.82|1935.32|2317
1666191300000|2022-10-19 14:55:00|1935.82|1935.32|1934.44|1933.94|1935.82|1935.32|1933.82|1933.32|2118
1666191600000|2022-10-19 15:00:00|1934.32|1933.82|1932.32|1931.82|1935.07|1934.57|1932.07|1931.57|2259
1666191900000|2022-10-19 15:05:00|1932.44|1931.94|1934.19|1933.69|1934.82|1934.32|1932.32|1931.82|2833
1666192200000|2022-10-19 15:10:00|1934.07|1933.57|1935.82|1935.32|1936.82|1936.32|1933.82|1933.32|3783
1666192500000|2022-10-19 15:15:00|1935.94|1935.44|1936.07|1935.57|1936.32|1935.82|1934.32|1933.82|4096
1666192800000|2022-10-19 15:20:00|1935.94|1935.44|1934.75|1933.25|1936.19|1935.69|1933.82|1933.25|3940
1666193100000|2022-10-19 15:25:00|1932.79|1931.29|1932.78|1931.28|1932.79|1931.29|1931|1929.5|7169
1666193400000|2022-10-19 15:30:00|1932.35|1930.85|1929.18|1927.78|1932.35|1930.85|1928.68|1927.28|688
1666193700000|2022-10-19 15:35:00|1929.06|1927.66|1929.93|1928.53|1929.93|1928.53|1927.81|1926.41|98
1666194000000|2022-10-19 15:40:00|1930.56|1929.16|1929.18|1927.78|1930.56|1929.16|1928.43|1927.03|203
1666194300000|2022-10-19 15:45:00|1929.81|1928.41|1930.93|1929.53|1931.18|1929.78|1929.18|1927.78|201
1666194600000|2022-10-19 15:50:00|1930.18|1928.78|1932.43|1931.03|1933.18|1931.78|1929.81|1928.41|112
1666194900000|2022-10-19 15:55:00|1932.56|1931.16|1930.73|1929.23|1933.31|1931.91|1930.43|1929.03|56
1666195200000|2022-10-19 16:00:00|1930.72|1929.22|1929.39|1927.89|1931.17|1929.67|1928.96|1927.46|0
1666195500000|2022-10-19 16:05:00|1929.38|1927.88|1926.97|1925.47|1929.39|1927.89|1926.76|1925.26|0
1666195800000|2022-10-19 16:10:00|1926.98|1925.48|1927.05|1925.55|1927.94|1926.44|1926.17|1924.67|0
1666196100000|2022-10-19 16:15:00|1927.06|1925.56|1927.75|1926.25|1927.76|1926.26|1925.94|1924.44|0
1666196400000|2022-10-19 16:20:00|1927.74|1926.24|1926.81|1925.31|1927.92|1926.42|1926.58|1925.08|0
1666196700000|2022-10-19 16:25:00|1926.6|1925.1|1925.6|1924.1|1927.03|1925.53|1924.72|1923.22|0
1666197000000|2022-10-19 16:30:00|1925.59|1924.09|1926.95|1925.45|1927.39|1925.89|1925.16|1923.66|0
1666197300000|2022-10-19 16:35:00|1927.39|1925.89|1926.07|1924.57|1927.84|1926.34|1925.63|1924.13|0
1666197600000|2022-10-19 16:40:00|1925.85|1924.35|1922.87|1921.37|1926.08|1924.58|1922.43|1920.93|0
1666197900000|2022-10-19 16:45:00|1922.88|1921.38|1921.77|1920.27|1923.24|1921.74|1921.32|1919.82|0
1666198200000|2022-10-19 16:50:00|1921.76|1920.26|1922.51|1921.01|1923.38|1921.88|1921.76|1920.26|0
1666198500000|2022-10-19 16:55:00|1922.52|1921.02|1922.9|1921.4|1922.98|1921.48|1922.06|1920.56|0
1666198800000|2022-10-19 17:00:00|1922.89|1921.39|1918.78|1917.28|1923.35|1921.85|1918.78|1917.28|0
1666199100000|2022-10-19 17:05:00|1918.79|1917.29|1920.77|1919.27|1920.99|1919.49|1918.33|1916.83|0
1666199400000|2022-10-19 17:10:00|1920.76|1919.26|1921.05|1919.55|1921.92|1920.42|1920.1|1918.6|0
1666199700000|2022-10-19 17:15:00|1921.04|1919.54|1920.18|1918.68|1922.37|1920.87|1919.73|1918.23|0
1666200000000|2022-10-19 17:20:00|1920.19|1918.69|1921.07|1919.57|1922.17|1920.67|1920.17|1918.67|0
1666200300000|2022-10-19 17:25:00|1921.06|1919.56|1921.18|1919.68|1922.86|1921.36|1920.63|1919.13|0
1666200600000|2022-10-19 17:30:00|1921.19|1919.69|1921.26|1919.76|1922.36|1920.86|1920.73|1919.23|0
1666200900000|2022-10-19 17:35:00|1921.25|1919.75|1920.38|1918.88|1922.16|1920.66|1919.94|1918.44|0
1666201200000|2022-10-19 17:40:00|1920.37|1918.87|1921.75|1920.25|1921.76|1920.26|1919.5|1918|0
1666201500000|2022-10-19 17:45:00|1921.76|1920.26|1920.84|1919.34|1922.2|1920.7|1920.4|1918.9|0
1666201800000|2022-10-19 17:50:00|1920.4|1918.9|1922.18|1920.68|1922.18|1920.68|1919.95|1918.45|0
1666202100000|2022-10-19 17:55:00|1921.75|1920.25|1922.21|1920.71|1922.22|1920.72|1920.85|1919.35|0
1666202400000|2022-10-19 18:00:00|1922.2|1920.7|1923.91|1922.41|1924.8|1923.3|1921.74|1920.24|0
1666202700000|2022-10-19 18:05:00|1923.92|1922.42|1925.24|1923.74|1926.14|1924.64|1923.46|1921.96|0
1666203000000|2022-10-19 18:10:00|1925.23|1923.73|1925.72|1924.22|1925.72|1924.22|1924.79|1923.29|0
1666203300000|2022-10-19 18:15:00|1925.73|1924.23|1926.16|1924.66|1927.56|1926.06|1925.53|1924.03|0
1666203600000|2022-10-19 18:20:00|1926.17|1924.67|1925.7|1924.2|1926.17|1924.67|1925.26|1923.76|0
1666203900000|2022-10-19 18:25:00|1925.92|1924.42|1926.15|1924.65|1926.59|1925.09|1925.24|1923.74|0
1666204200000|2022-10-19 18:30:00|1926.14|1924.64|1926.59|1925.09|1927.03|1925.53|1925.68|1924.18|0
1666204500000|2022-10-19 18:35:00|1926.6|1925.1|1925.26|1923.76|1926.6|1925.1|1925.25|1923.75|0
1666204800000|2022-10-19 18:40:00|1925.27|1923.77|1924.22|1922.72|1925.63|1924.13|1924.22|1922.72|0
1666205100000|2022-10-19 18:45:00|1924.23|1922.73|1923.77|1922.27|1924.67|1923.17|1923.33|1921.83|0
1666205400000|2022-10-19 18:50:00|1923.76|1922.26|1923.76|1922.26|1924.21|1922.71|1923.32|1921.82|0
1666205700000|2022-10-19 18:55:00|1923.54|1922.04|1923.7|1922.2|1924.22|1922.72|1923.26|1921.76|0
1666206000000|2022-10-19 19:00:00|1923.69|1922.19|1923.7|1922.2|1925.49|1923.99|1923.25|1921.75|0
1666206300000|2022-10-19 19:05:00|1924.13|1922.63|1925.05|1923.55|1925.05|1923.55|1923.23|1921.73|0
1666206600000|2022-10-19 19:10:00|1925.06|1923.56|1925.49|1923.99|1926.39|1924.89|1925.04|1923.54|0
1666206900000|2022-10-19 19:15:00|1925.48|1923.98|1926.87|1925.37|1927.75|1926.25|1925.48|1923.98|0
1666207200000|2022-10-19 19:20:00|1926.86|1925.36|1925.51|1924.01|1927.31|1925.81|1925.51|1924.01|0
1666207500000|2022-10-19 19:25:00|1925.5|1924|1924.62|1923.12|1925.97|1924.47|1924.59|1923.09|0
1666207800000|2022-10-19 19:30:00|1924.61|1923.11|1925.5|1924|1925.5|1924|1923.73|1922.23|0
1666208100000|2022-10-19 19:35:00|1925.49|1923.99|1925.53|1924.03|1925.99|1924.49|1925.04|1923.54|0
1666208400000|2022-10-19 19:40:00|1925.31|1923.81|1925.56|1924.06|1926.45|1924.95|1925.09|1923.59|0
1666208700000|2022-10-19 19:45:00|1925.57|1924.07|1925.11|1923.61|1926.01|1924.51|1924.21|1922.71|0
1666209000000|2022-10-19 19:50:00|1925.1|1923.6|1927.54|1926.04|1927.75|1926.25|1925.08|1923.58|0
1666209300000|2022-10-19 19:55:00|1927.32|1925.82|1927.19|1925.69|1928.45|1926.95|1926.87|1925.37|0
1666209600000|2022-10-19 20:00:00|1927.62|1926.12|1933.02|1931.52|1933.24|1931.74|1926.73|1925.23|0
1666209900000|2022-10-19 20:05:00|1933.03|1931.53|1926.09|1924.59|1934.59|1933.09|1925.29|1923.79|0
1666210200000|2022-10-19 20:10:00|1926|1924.5|1924.93|1923.43|1926.23|1924.73|1924.17|1922.67|0
1666210500000|2022-10-19 20:15:00|1924.89|1923.39|1924.58|1923.08|1924.93|1923.43|1923.37|1921.87|0
1666210800000|2022-10-19 20:20:00|1924.57|1923.07|1923.86|1922.36|1924.71|1923.21|1923.77|1922.27|0
1666211100000|2022-10-19 20:25:00|1923.91|1922.41|1924.82|1923.32|1924.82|1923.32|1923.7|1922.2|0
1666211400000|2022-10-19 20:30:00|1924.73|1923.23|1926.17|1924.67|1926.84|1925.34|1924.73|1923.23|0
1666211700000|2022-10-19 20:35:00|1926.08|1924.58|1926.08|1924.58|1926.8|1925.3|1925.86|1924.36|0
1666212000000|2022-10-19 20:40:00|1925.99|1924.49|1925.29|1923.79|1926.17|1924.67|1925.14|1923.64|0
1666212300000|2022-10-19 20:45:00|1925.28|1923.78|1925.96|1924.46|1926.23|1924.73|1925.24|1923.74|0
1666212600000|2022-10-19 20:50:00|1926|1924.5|1925.29|1923.79|1926.18|1924.68|1925.15|1923.65|0
1666212900000|2022-10-19 20:55:00|1925.38|1923.88|1925.69|1924.19|1926|1924.5|1925.38|1923.88|0
1666213200000|2022-10-19 21:00:00|1925.78|1924.28|1925.53|1924.03|1925.78|1924.28|1925.51|1924.01|0
1666213500000|2022-10-19 21:05:00|1925.48|1923.98|1925.53|1924.03|1925.62|1924.12|1925.4|1923.9|0
1666213800000|2022-10-19 21:10:00|1925.49|1923.99|1925.4|1923.9|1925.49|1923.99|1925.31|1923.81|0
1666214100000|2022-10-19 21:15:00|1925.44|1923.94|1925.19|1923.69|1925.46|1923.96|1925.01|1923.51|0
1666214400000|2022-10-19 21:20:00|1925.01|1923.51|1925.06|1923.56|1925.1|1923.6|1925.01|1923.51|0
1666214700000|2022-10-19 21:25:00|1925.01|1923.51|1925.01|1923.51|1925.06|1923.56|1924.83|1923.33|0
1666215000000|2022-10-19 21:30:00|1924.92|1923.42|1925.37|1923.87|1925.42|1923.92|1924.83|1923.33|0
1666215300000|2022-10-19 21:35:00|1925.38|1923.88|1925.28|1923.78|1925.59|1924.09|1925.1|1923.6|0
1666215600000|2022-10-19 21:40:00|1925.29|1923.79|1925.42|1923.92|1925.6|1924.1|1925.29|1923.79|0
1666215900000|2022-10-19 21:45:00|1925.5|1924|1925.28|1923.78|1925.6|1924.1|1925.28|1923.78|0
1666216200000|2022-10-19 21:50:00|1925.1|1923.6|1924.97|1923.47|1925.1|1923.6|1924.92|1923.42|0
1666216500000|2022-10-19 21:55:00|1925.01|1923.51|1925.01|1923.51|1925.1|1923.6|1924.92|1923.42|0
1666216800000|2022-10-19 22:00:00|1925|1923.5|1924.39|1922.89|1925.24|1923.74|1923.49|1921.99|0
1666217100000|2022-10-19 22:05:00|1924.48|1922.98|1924.07|1922.57|1924.74|1923.24|1923.45|1921.95|0
1666217400000|2022-10-19 22:10:00|1924.08|1922.58|1925.06|1923.56|1925.19|1923.69|1924.08|1922.58|0
1666217700000|2022-10-19 22:15:00|1925.1|1923.6|1925.59|1924.09|1925.73|1924.23|1925.01|1923.51|0
1666218000000|2022-10-19 22:20:00|1925.6|1924.1|1925.37|1923.87|1925.68|1924.18|1924.88|1923.38|0
1666218300000|2022-10-19 22:25:00|1925.42|1923.92|1925.37|1923.87|1925.6|1924.1|1924.74|1923.24|0
1666218600000|2022-10-19 22:30:00|1925.42|1923.92|1925.13|1923.63|1925.76|1924.26|1925.04|1923.54|0
1666218900000|2022-10-19 22:35:00|1925.09|1923.59|1924.28|1922.78|1925.31|1923.81|1924.19|1922.69|0
1666219200000|2022-10-19 22:40:00|1924.29|1922.79|1923.91|1922.41|1924.33|1922.83|1923.73|1922.23|0
1666219500000|2022-10-19 22:45:00|1923.78|1922.28|1923.06|1921.56|1923.82|1922.32|1923.06|1921.56|0
1666219800000|2022-10-19 22:50:00|1923.02|1921.52|1922.17|1920.67|1923.15|1921.65|1922.03|1920.53|0
1666220100000|2022-10-19 22:55:00|1922.16|1920.66|1922.12|1920.62|1922.17|1920.67|1921.49|1919.99|0
1666220400000|2022-10-19 23:00:00|1922.11|1920.61|1921.18|1919.68|1922.35|1920.85|1921.18|1919.68|0
1666220700000|2022-10-19 23:05:00|1921.23|1919.73|1921.72|1920.22|1921.81|1920.31|1921|1919.5|0
1666221000000|2022-10-19 23:10:00|1921.63|1920.13|1921.54|1920.04|1922.03|1920.53|1921.45|1919.95|0
1666221300000|2022-10-19 23:15:00|1921.59|1920.09|1920.87|1919.37|1921.63|1920.13|1920.47|1918.97|0
1666221600000|2022-10-19 23:20:00|1920.82|1919.32|1921.41|1919.91|1921.41|1919.91|1920.56|1919.06|0
1666221900000|2022-10-19 23:25:00|1921.4|1919.9|1920.6|1919.1|1921.5|1920|1920.56|1919.06|0
1666222200000|2022-10-19 23:30:00|1920.56|1919.06|1920.56|1919.06|1920.69|1919.19|1920.29|1918.79|0
1666222500000|2022-10-19 23:35:00|1920.55|1919.05|1920.56|1919.06|1920.78|1919.28|1920.29|1918.79|0
1666222800000|2022-10-19 23:40:00|1920.6|1919.1|1920.78|1919.28|1920.91|1919.41|1920.47|1918.97|0
1666223100000|2022-10-19 23:45:00|1920.69|1919.19|1920.38|1918.88|1920.87|1919.37|1920.38|1918.88|0
1666223400000|2022-10-19 23:50:00|1920.42|1918.92|1921.23|1919.73|1921.41|1919.91|1920.38|1918.88|0
1666223700000|2022-10-19 23:55:00|1921.18|1919.68|1921.59|1920.09|1921.81|1920.31|1921.18|1919.68|0
1666224000000|2022-10-20 00:00:00|1921.58|1920.08|1921.09|1919.59|1922.26|1920.76|1921.09|1919.59|0
1666224300000|2022-10-20 00:05:00|1920.91|1919.41|1921.72|1920.22|1921.85|1920.35|1920.6|1919.1|0
1666224600000|2022-10-20 00:10:00|1921.81|1920.31|1923.37|1921.87|1923.6|1922.1|1921.5|1920|0
1666224900000|2022-10-20 00:15:00|1923.29|1921.79|1922.71|1921.21|1924.02|1922.52|1922.7|1921.2|0
1666225200000|2022-10-20 00:20:00|1922.72|1921.22|1922.05|1920.55|1922.72|1921.22|1921.83|1920.33|0
1666225500000|2022-10-20 00:25:00|1922.27|1920.77|1921.83|1920.33|1922.27|1920.77|1921.6|1920.1|0
1666225800000|2022-10-20 00:30:00|1922.26|1920.76|1920.93|1919.43|1923.6|1922.1|1920.93|1919.43|0
1666226100000|2022-10-20 00:35:00|1920.94|1919.44|1920.93|1919.43|1921.38|1919.88|1920.5|1919|0
1666226400000|2022-10-20 00:40:00|1920.94|1919.44|1918.27|1916.77|1921.37|1919.87|1917.37|1915.87|0
1666226700000|2022-10-20 00:45:00|1918.26|1916.76|1917.84|1916.34|1918.72|1917.22|1917.39|1915.89|0
1666227000000|2022-10-20 00:50:00|1917.85|1916.35|1918.73|1917.23|1919.18|1917.68|1917.85|1916.35|0
1666227300000|2022-10-20 00:55:00|1918.72|1917.22|1919.16|1917.66|1919.16|1917.66|1917.84|1916.34|0
1666227600000|2022-10-20 01:00:00|1919.15|1917.65|1918.72|1917.22|1919.15|1917.65|1917.82|1916.32|0
1666227900000|2022-10-20 01:05:00|1918.71|1917.21|1918.27|1916.77|1918.72|1917.22|1917.82|1916.32|0
1666228200000|2022-10-20 01:10:00|1918.26|1916.76|1916.92|1915.42|1918.27|1916.77|1916.03|1914.53|0
1666228500000|2022-10-20 01:15:00|1916.91|1915.41|1917.4|1915.9|1917.85|1916.35|1915.6|1914.1|0
1666228800000|2022-10-20 01:20:00|1917.41|1915.91|1916.08|1914.58|1917.41|1915.91|1915.64|1914.14|0
1666229100000|2022-10-20 01:25:00|1916.09|1914.59|1916.74|1915.24|1916.97|1915.47|1915.62|1914.12|0
1666229400000|2022-10-20 01:30:00|1916.95|1915.45|1915.54|1914.04|1916.95|1915.45|1914.63|1913.13|0
1666229700000|2022-10-20 01:35:00|1915.55|1914.05|1916.01|1914.51|1916.46|1914.96|1915.12|1913.62|0
1666230000000|2022-10-20 01:40:00|1916|1914.5|1916.46|1914.96|1916.9|1915.4|1916|1914.5|0
1666230300000|2022-10-20 01:45:00|1916.47|1914.97|1916.91|1915.41|1916.91|1915.41|1916.03|1914.53|0
1666230600000|2022-10-20 01:50:00|1916.92|1915.42|1916.47|1914.97|1917.36|1915.86|1916.03|1914.53|0
1666230900000|2022-10-20 01:55:00|1916.48|1914.98|1916.02|1914.52|1916.91|1915.41|1915.58|1914.08|0
1666231200000|2022-10-20 02:00:00|1916.03|1914.53|1915.58|1914.08|1916.47|1914.97|1915.13|1913.63|0
1666231500000|2022-10-20 02:05:00|1915.59|1914.09|1916.04|1914.54|1916.04|1914.54|1915.14|1913.64|0
1666231800000|2022-10-20 02:10:00|1916.03|1914.53|1915.58|1914.08|1916.48|1914.98|1915.36|1913.86|0
1666232100000|2022-10-20 02:15:00|1915.59|1914.09|1916.92|1915.42|1916.92|1915.42|1915.14|1913.64|0
1666232400000|2022-10-20 02:20:00|1916.7|1915.2|1916.47|1914.97|1916.92|1915.42|1916.03|1914.53|0
1666232700000|2022-10-20 02:25:00|1916.26|1914.76|1916.92|1915.42|1917.36|1915.86|1916.03|1914.53|0
1666233000000|2022-10-20 02:30:00|1916.91|1915.41|1917.37|1915.87|1917.81|1916.31|1916.47|1914.97|0
1666233300000|2022-10-20 02:35:00|1917.36|1915.86|1917.13|1915.63|1917.81|1916.31|1916.92|1915.42|0
1666233600000|2022-10-20 02:40:00|1916.92|1915.42|1917.36|1915.86|1918.26|1916.76|1916.92|1915.42|0
1666233900000|2022-10-20 02:45:00|1917.37|1915.87|1917.79|1916.29|1917.81|1916.31|1916.91|1915.41|0
1666234200000|2022-10-20 02:50:00|1917.81|1916.31|1917.93|1916.43|1918.77|1917.27|1917.81|1916.31|0
1666234500000|2022-10-20 02:55:00|1917.92|1916.42|1918.37|1916.87|1918.81|1917.31|1917.92|1916.42|0
1666234800000|2022-10-20 03:00:00|1918.38|1916.88|1917.48|1915.98|1919.03|1917.53|1917.48|1915.98|0
1666235100000|2022-10-20 03:05:00|1917.49|1915.99|1916.59|1915.09|1917.92|1916.42|1916.59|1915.09|0
1666235400000|2022-10-20 03:10:00|1916.38|1914.88|1916.49|1914.99|1916.82|1915.32|1916.15|1914.65|0
1666235700000|2022-10-20 03:15:00|1916.71|1915.21|1916.5|1915|1917.38|1915.88|1916.49|1914.99|0
1666236000000|2022-10-20 03:20:00|1916.72|1915.22|1916.94|1915.44|1917.38|1915.88|1916.5|1915|0
1666236300000|2022-10-20 03:25:00|1916.93|1915.43|1916.93|1915.43|1916.94|1915.44|1916.48|1914.98|0
1666236600000|2022-10-20 03:30:00|1916.92|1915.42|1916.03|1914.53|1916.93|1915.43|1916.03|1914.53|0
1666236900000|2022-10-20 03:35:00|1916.02|1914.52|1914.7|1913.2|1916.03|1914.53|1914.7|1913.2|0
1666237200000|2022-10-20 03:40:00|1914.92|1913.42|1915.59|1914.09|1915.59|1914.09|1914.92|1913.42|0
1666237500000|2022-10-20 03:45:00|1915.6|1914.1|1916.03|1914.53|1916.03|1914.53|1915.14|1913.64|0
1666237800000|2022-10-20 03:50:00|1916.04|1914.54|1916.04|1914.54|1916.47|1914.97|1916.03|1914.53|0
1666238100000|2022-10-20 03:55:00|1916.48|1914.98|1916.04|1914.54|1916.49|1914.99|1916.04|1914.54|0
1666238400000|2022-10-20 04:00:00|1916.26|1914.76|1915.62|1914.12|1916.5|1915|1915.61|1914.11|0
1666238700000|2022-10-20 04:05:00|1915.83|1914.33|1915.62|1914.12|1916.06|1914.56|1915.61|1914.11|0
1666239000000|2022-10-20 04:10:00|1915.61|1914.11|1915.9|1914.4|1915.9|1914.4|1915.16|1913.66|0
1666239300000|2022-10-20 04:15:00|1915.91|1914.41|1922.15|1920.65|1923.92|1922.42|1915.9|1914.4|0
1666239600000|2022-10-20 04:20:00|1922.14|1920.64|1921.73|1920.23|1922.59|1921.09|1919.47|1917.97|0
1666239900000|2022-10-20 04:25:00|1921.74|1920.24|1920.37|1918.87|1921.74|1920.24|1919.93|1918.43|0
1666240200000|2022-10-20 04:30:00|1920.15|1918.65|1919.08|1917.58|1920.4|1918.9|1918.64|1917.14|0
1666240500000|2022-10-20 04:35:00|1919.07|1917.57|1919.19|1917.69|1919.86|1918.36|1919.07|1917.57|0
1666240800000|2022-10-20 04:40:00|1919.18|1917.68|1918.75|1917.25|1919.19|1917.69|1918.74|1917.24|0
1666241100000|2022-10-20 04:45:00|1919.18|1917.68|1920.53|1919.03|1920.53|1919.03|1918.75|1917.25|0
1666241400000|2022-10-20 04:50:00|1920.75|1919.25|1922.27|1920.77|1922.71|1921.21|1920.5|1919|0
1666241700000|2022-10-20 04:55:00|1922.48|1920.98|1922.71|1921.21|1922.71|1921.21|1921.82|1920.32|0
1666242000000|2022-10-20 05:00:00|1922.7|1921.2|1920.72|1919.22|1923.59|1922.09|1920.5|1919|0
1666242300000|2022-10-20 05:05:00|1920.94|1919.44|1922.96|1921.46|1923.18|1921.68|1920.5|1919|0
1666242600000|2022-10-20 05:10:00|1922.75|1921.25|1927.04|1925.54|1927.9|1926.4|1922.51|1921.01|0
1666242900000|2022-10-20 05:15:00|1927.03|1925.53|1925.7|1924.2|1927.04|1925.54|1925.49|1923.99|0
1666243200000|2022-10-20 05:20:00|1925.71|1924.21|1925.65|1924.15|1927.48|1925.98|1924.99|1923.49|0
1666243500000|2022-10-20 05:25:00|1925.64|1924.14|1925.64|1924.14|1925.67|1924.17|1924.76|1923.26|0
1666243800000|2022-10-20 05:30:00|1925.65|1924.15|1924.5|1923|1925.87|1924.37|1924.31|1922.81|0
1666244100000|2022-10-20 05:35:00|1924.94|1923.44|1924.39|1922.89|1925.38|1923.88|1924.39|1922.89|0
1666244400000|2022-10-20 05:40:00|1924.61|1923.11|1925.06|1923.56|1926.15|1924.65|1924.39|1922.89|0
1666244700000|2022-10-20 05:45:00|1924.84|1923.34|1923.94|1922.44|1925.26|1923.76|1923.71|1922.21|0
1666245000000|2022-10-20 05:50:00|1923.93|1922.43|1923.94|1922.44|1924.37|1922.87|1923.26|1921.76|0
1666245300000|2022-10-20 05:55:00|1924.15|1922.65|1923.93|1922.43|1924.38|1922.88|1923.05|1921.55|0
1666245600000|2022-10-20 06:00:00|1923.95|1922.45|1923.49|1921.99|1924.38|1922.88|1922.17|1920.67|0
1666245900000|2022-10-20 06:05:00|1923.48|1921.98|1924.82|1923.32|1925.26|1923.76|1923.48|1921.98|0
1666246200000|2022-10-20 06:10:00|1924.81|1923.31|1923.94|1922.44|1924.82|1923.32|1922.83|1921.33|0
1666246500000|2022-10-20 06:15:00|1923.93|1922.43|1922.73|1921.23|1924.05|1922.55|1922.28|1920.78|0
1666246800000|2022-10-20 06:20:00|1922.72|1921.22|1921.8|1920.3|1923.59|1922.09|1920.93|1919.43|0
1666247100000|2022-10-20 06:25:00|1921.58|1920.08|1922.16|1920.66|1923.24|1921.74|1921.58|1920.08|0
1666247400000|2022-10-20 06:30:00|1921.94|1920.44|1919.68|1918.28|1921.94|1920.44|1919.31|1917.91|6
1666247700000|2022-10-20 06:35:00|1919.56|1918.16|1919.31|1917.91|1919.68|1918.28|1919.31|1917.91|5
1666248000000|2022-10-20 06:40:00|1919.06|1917.66|1918.68|1917.28|1919.43|1918.03|1918.43|1917.03|7
1666248300000|2022-10-20 06:45:00|1918.81|1917.41|1918.43|1917.03|1918.93|1917.53|1917.93|1916.53|744
1666248600000|2022-10-20 06:50:00|1918.81|1917.41|1919.31|1917.91|1919.31|1917.91|1918.31|1916.91|528
1666248900000|2022-10-20 06:55:00|1919.79|1918.29|1919.68|1918.18|1920.6|1919.1|1919.25|1917.75|0
1666249200000|2022-10-20 07:00:00|1919.25|1917.75|1905.61|1905.11|1919.68|1918.18|1904.23|1903.73|4351
1666249500000|2022-10-20 07:05:00|1905.36|1904.86|1909.98|1909.48|1911.48|1910.98|1904.23|1903.73|1664
1666249800000|2022-10-20 07:10:00|1910.11|1909.61|1910.48|1909.98|1911.61|1911.11|1907.73|1907.23|2658
1666250100000|2022-10-20 07:15:00|1910.61|1910.11|1911.73|1911.23|1913.11|1912.61|1907.98|1907.48|1027
1666250400000|2022-10-20 07:20:00|1911.86|1911.36|1914.36|1913.86|1915.73|1915.23|1911.86|1911.36|1254
1666250700000|2022-10-20 07:25:00|1914.23|1913.73|1908.86|1908.36|1916.11|1915.61|1907.48|1906.98|11157
1666251000000|2022-10-20 07:30:00|1908.73|1908.23|1905.86|1905.36|1908.86|1908.36|1904.48|1903.98|2242
1666251300000|2022-10-20 07:35:00|1906.11|1905.61|1897.98|1897.48|1906.23|1905.73|1897.86|1897.36|3193
1666251600000|2022-10-20 07:40:00|1898.24|1897.74|1900.99|1900.49|1900.99|1900.49|1896.37|1895.87|2273
1666251900000|2022-10-20 07:45:00|1901.12|1900.62|1896.12|1895.62|1901.12|1900.62|1895.12|1894.62|6452
1666252200000|2022-10-20 07:50:00|1896.24|1895.74|1895.62|1895.12|1897.37|1896.87|1894.12|1893.62|2884
1666252500000|2022-10-20 07:55:00|1894.74|1894.24|1893.74|1893.24|1895.74|1895.24|1893.62|1893.12|6142
1666252800000|2022-10-20 08:00:00|1893.87|1893.37|1894.24|1893.74|1894.62|1894.12|1891.37|1890.87|1171
1666253100000|2022-10-20 08:05:00|1894.37|1893.87|1895.12|1894.62|1897.37|1896.87|1894.12|1893.62|1834
1666253400000|2022-10-20 08:10:00|1894.99|1894.49|1891.62|1891.12|1895.24|1894.74|1891.62|1891.12|631
1666253700000|2022-10-20 08:15:00|1891.37|1890.87|1893.62|1893.12|1894.37|1893.87|1891.12|1890.62|1041
1666254000000|2022-10-20 08:20:00|1893.37|1892.87|1894.87|1894.37|1896.37|1895.87|1892.87|1892.37|680
1666254300000|2022-10-20 08:25:00|1894.74|1894.24|1893.62|1893.12|1895.62|1895.12|1893.49|1892.99|666
1666254600000|2022-10-20 08:30:00|1893.74|1893.24|1895.99|1895.49|1896.87|1896.37|1893.24|1892.74|814
1666254900000|2022-10-20 08:35:00|1895.87|1895.37|1897.62|1897.12|1898.37|1897.87|1895.62|1895.12|1198
1666255200000|2022-10-20 08:40:00|1897.74|1897.24|1898.62|1898.12|1899.12|1898.62|1896.37|1895.87|564
1666255500000|2022-10-20 08:45:00|1898.99|1898.49|1899.37|1898.87|1900.62|1900.12|1898.37|1897.87|942
1666255800000|2022-10-20 08:50:00|1899.62|1899.12|1895.87|1895.37|1900.12|1899.62|1895.62|1895.12|657
1666256100000|2022-10-20 08:55:00|1895.62|1895.12|1892.62|1892.12|1895.74|1895.24|1891.87|1891.37|931
1666256400000|2022-10-20 09:00:00|1892.74|1892.24|1891.12|1890.62|1894.37|1893.87|1891.12|1890.62|1044
1666256700000|2022-10-20 09:05:00|1890.87|1890.37|1894.12|1893.62|1894.37|1893.87|1890.74|1890.24|594
1666257000000|2022-10-20 09:10:00|1894.24|1893.74|1893.87|1893.37|1895.37|1894.87|1892.87|1892.37|606
1666257300000|2022-10-20 09:15:00|1893.99|1893.49|1892.87|1892.37|1894.37|1893.87|1891.87|1891.37|450
1666257600000|2022-10-20 09:20:00|1893.12|1892.62|1889.37|1888.87|1893.12|1892.62|1888.49|1887.99|972
1666257900000|2022-10-20 09:25:00|1889.49|1888.99|1889.37|1888.87|1889.62|1889.12|1887.37|1886.87|920
1666258200000|2022-10-20 09:30:00|1889.49|1888.99|1890.37|1889.87|1890.87|1890.37|1888.49|1887.99|616
1666258500000|2022-10-20 09:35:00|1890.24|1889.74|1890.12|1889.62|1890.99|1890.49|1889.49|1888.99|586
1666258800000|2022-10-20 09:40:00|1890.24|1889.74|1886.62|1886.12|1890.87|1890.37|1886.62|1886.12|1339
1666259100000|2022-10-20 09:45:00|1886.74|1886.24|1891.37|1890.87|1891.37|1890.87|1886.62|1886.12|591
1666259400000|2022-10-20 09:50:00|1891.24|1890.74|1891.62|1891.12|1891.74|1891.24|1889.99|1889.49|533
1666259700000|2022-10-20 09:55:00|1891.74|1891.24|1890.12|1889.62|1892.37|1891.87|1889.37|1888.87|872
1666260000000|2022-10-20 10:00:00|1889.87|1889.37|1889.24|1888.74|1891.12|1890.62|1888.62|1888.12|4175
1666260300000|2022-10-20 10:05:00|1889.37|1888.87|1891.62|1891.12|1894.12|1893.62|1889.37|1888.87|605
1666260600000|2022-10-20 10:10:00|1891.87|1891.37|1890.87|1890.37|1891.87|1891.37|1889.99|1889.49|412
1666260900000|2022-10-20 10:15:00|1890.74|1890.24|1890.37|1889.87|1891.62|1891.12|1890.12|1889.62|499
1666261200000|2022-10-20 10:20:00|1890.49|1889.99|1890.49|1889.99|1890.87|1890.37|1889.62|1889.12|480
1666261500000|2022-10-20 10:25:00|1890.37|1889.87|1890.62|1890.12|1892.37|1891.87|1890.37|1889.87|500
1666261800000|2022-10-20 10:30:00|1890.74|1890.24|1892.12|1891.62|1892.24|1891.74|1890.12|1889.62|373
1666262100000|2022-10-20 10:35:00|1892.24|1891.74|1893.62|1893.12|1895.12|1894.62|1892.12|1891.62|690
1666262400000|2022-10-20 10:40:00|1893.74|1893.24|1896.74|1896.24|1897.37|1896.87|1893.62|1893.12|1087
1666262700000|2022-10-20 10:45:00|1896.87|1896.37|1895.12|1894.62|1896.87|1896.37|1894.12|1893.62|403
1666263000000|2022-10-20 10:50:00|1895.62|1895.12|1897.37|1896.87|1897.87|1897.37|1894.99|1894.49|515
1666263300000|2022-10-20 10:55:00|1897.24|1896.74|1895.37|1894.87|1898.12|1897.62|1895.12|1894.62|777
1666263600000|2022-10-20 11:00:00|1895.49|1894.99|1896.24|1895.74|1897.12|1896.62|1894.49|1893.99|696
1666263900000|2022-10-20 11:05:00|1896.37|1895.87|1895.87|1895.37|1896.37|1895.87|1894.62|1894.12|700
1666264200000|2022-10-20 11:10:00|1895.74|1895.24|1897.12|1896.62|1898.37|1897.87|1895.37|1894.87|914
1666264500000|2022-10-20 11:15:00|1897.24|1896.74|1898.87|1898.37|1899.12|1898.62|1896.87|1896.37|516
1666264800000|2022-10-20 11:20:00|1898.99|1898.49|1899.87|1899.37|1900.12|1899.62|1897.87|1897.37|1072
1666265100000|2022-10-20 11:25:00|1899.62|1899.12|1898.37|1897.87|1900.24|1899.74|1898.12|1897.62|759
1666265400000|2022-10-20 11:30:00|1898.12|1897.62|1898.12|1897.62|1899.62|1899.12|1896.62|1896.12|831
1666265700000|2022-10-20 11:35:00|1898.37|1897.87|1898.37|1897.87|1899.37|1898.87|1897.74|1897.24|652
1666266000000|2022-10-20 11:40:00|1898.24|1897.74|1894.62|1894.12|1898.37|1897.87|1894.62|1894.12|2267
1666266300000|2022-10-20 11:45:00|1894.74|1894.24|1896.62|1896.12|1896.87|1896.37|1894.37|1893.87|2189
1666266600000|2022-10-20 11:50:00|1896.49|1895.99|1895.41|1894.91|1896.62|1896.12|1893.91|1893.41|1229
1666266900000|2022-10-20 11:55:00|1895.66|1895.16|1894.27|1893.77|1896.91|1896.41|1893.39|1892.89|1718
1666267200000|2022-10-20 12:00:00|1893.77|1893.27|1896.52|1896.02|1896.77|1896.27|1893.64|1893.14|829
1666267500000|2022-10-20 12:05:00|1896.64|1896.14|1893.27|1892.77|1897.02|1896.52|1892.52|1892.02|706
1666267800000|2022-10-20 12:10:00|1893.14|1892.64|1893.02|1892.52|1894.02|1893.52|1891.89|1891.39|974
1666268100000|2022-10-20 12:15:00|1893.14|1892.64|1895.52|1895.02|1895.52|1895.02|1893.02|1892.52|4353
1666268400000|2022-10-20 12:20:00|1895.64|1895.14|1902.27|1901.77|1902.52|1902.02|1895.64|1895.14|1395
1666268700000|2022-10-20 12:25:00|1902.39|1901.89|1899.39|1898.89|1902.52|1902.02|1899.39|1898.89|730
1666269000000|2022-10-20 12:30:00|1898.27|1897.77|1897.27|1896.77|1902.02|1901.52|1896.52|1896.02|1301
1666269300000|2022-10-20 12:35:00|1897.02|1896.52|1893.64|1893.14|1897.39|1896.89|1892.64|1892.14|682
1666269600000|2022-10-20 12:40:00|1893.39|1892.89|1888.64|1888.14|1893.64|1893.14|1887.27|1886.77|696
1666269900000|2022-10-20 12:45:00|1888.52|1888.02|1892.02|1891.52|1892.39|1891.89|1888.39|1887.89|855
1666270200000|2022-10-20 12:50:00|1892.14|1891.64|1893.77|1893.27|1895.02|1894.52|1891.77|1891.27|581
1666270500000|2022-10-20 12:55:00|1893.64|1893.14|1890.14|1889.64|1893.89|1893.39|1890.02|1889.52|908
1666270800000|2022-10-20 13:00:00|1890.02|1889.52|1893.02|1892.52|1893.14|1892.64|1889.39|1888.89|1033
1666271100000|2022-10-20 13:05:00|1893.39|1892.89|1896.39|1895.89|1897.02|1896.52|1892.89|1892.39|1303
1666271400000|2022-10-20 13:10:00|1896.52|1896.02|1896.02|1895.52|1897.27|1896.77|1895.27|1894.77|988
1666271700000|2022-10-20 13:15:00|1896.14|1895.64|1897.77|1897.27|1898.14|1897.64|1895.64|1895.14|967
1666272000000|2022-10-20 13:20:00|1897.64|1897.14|1897.39|1896.89|1899.39|1898.89|1897.27|1896.77|874
1666272300000|2022-10-20 13:25:00|1897.27|1896.77|1897.77|1897.27|1898.52|1898.02|1896.77|1896.27|1930
1666272600000|2022-10-20 13:30:00|1897.52|1897.02|1899.14|1898.64|1900.89|1900.39|1896.52|1896.02|1461
1666272900000|2022-10-20 13:35:00|1899.02|1898.52|1894.14|1893.64|1899.14|1898.64|1893.77|1893.27|1546
1666273200000|2022-10-20 13:40:00|1894.27|1893.77|1898.14|1897.64|1898.14|1897.64|1893.14|1892.64|934
1666273500000|2022-10-20 13:45:00|1898.27|1897.77|1900.27|1899.77|1901.02|1900.52|1897.39|1896.89|1471
1666273800000|2022-10-20 13:50:00|1899.89|1899.39|1903.02|1902.52|1905.14|1904.64|1899.52|1899.02|1405
1666274100000|2022-10-20 13:55:00|1902.89|1902.39|1903.02|1902.52|1903.77|1903.27|1901.89|1901.39|1330
1666274400000|2022-10-20 14:00:00|1903.14|1902.64|1908.52|1908.02|1908.77|1908.27|1902.14|1901.64|2086
1666274700000|2022-10-20 14:05:00|1908.39|1907.89|1910.27|1909.77|1911.27|1910.77|1908.14|1907.64|1799
1666275000000|2022-10-20 14:10:00|1910.52|1910.02|1911.6|1911.1|1914.27|1913.77|1910.27|1909.77|1945
1666275300000|2022-10-20 14:15:00|1911.73|1911.23|1914.73|1914.23|1914.73|1914.23|1910.98|1910.48|1471
1666275600000|2022-10-20 14:20:00|1914.85|1914.35|1915.1|1914.6|1916.73|1916.23|1914.73|1914.23|1908
1666275900000|2022-10-20 14:25:00|1915.23|1914.73|1913.48|1912.98|1915.35|1914.85|1912.35|1911.85|1243
1666276200000|2022-10-20 14:30:00|1913.85|1913.35|1909.98|1909.48|1914.35|1913.85|1909.48|1908.98|1295
1666276500000|2022-10-20 14:35:00|1909.85|1909.35|1911.6|1911.1|1911.6|1911.1|1909.23|1908.73|1157
1666276800000|2022-10-20 14:40:00|1911.73|1911.23|1910.1|1909.6|1912.1|1911.6|1907.98|1907.48|1476
1666277100000|2022-10-20 14:45:00|1910.23|1909.73|1910.73|1910.23|1911.48|1910.98|1909.23|1908.73|1759
1666277400000|2022-10-20 14:50:00|1910.48|1909.98|1907.73|1907.23|1911.48|1910.98|1907.73|1907.23|922
1666277700000|2022-10-20 14:55:00|1907.6|1907.1|1909.73|1909.23|1910.23|1909.73|1907.23|1906.73|1209
1666278000000|2022-10-20 15:00:00|1909.6|1909.1|1909.73|1909.23|1910.73|1910.23|1908.73|1908.23|1368
1666278300000|2022-10-20 15:05:00|1909.6|1909.1|1910.23|1909.73|1910.35|1909.85|1908.48|1907.98|1230
1666278600000|2022-10-20 15:10:00|1910.1|1909.6|1909.48|1908.98|1910.23|1909.73|1908.23|1907.73|1291
1666278900000|2022-10-20 15:15:00|1909.6|1909.1|1907.23|1906.73|1909.85|1909.35|1906.48|1905.98|1504
1666279200000|2022-10-20 15:20:00|1907.48|1906.98|1906.59|1905.09|1908.23|1907.73|1905.48|1904.98|3657
1666279500000|2022-10-20 15:25:00|1906.6|1905.1|1904.83|1903.33|1906.61|1905.11|1903.11|1901.61|2226
1666279800000|2022-10-20 15:30:00|1905.25|1903.75|1907.93|1906.53|1909.93|1908.53|1903.3|1901.9|3402
1666280100000|2022-10-20 15:35:00|1908.05|1906.65|1908.18|1906.78|1909.3|1907.9|1907.8|1906.4|173
1666280400000|2022-10-20 15:40:00|1908.43|1907.03|1908.43|1907.03|1908.8|1907.4|1908.18|1906.78|116
1666280700000|2022-10-20 15:45:00|1908.3|1906.9|1908.68|1907.28|1908.68|1907.28|1907.43|1906.03|81
1666281000000|2022-10-20 15:50:00|1909.93|1908.53|1909.3|1907.9|1910.68|1909.28|1909.05|1907.65|35
1666281300000|2022-10-20 15:55:00|1909.18|1907.78|1907.59|1906.09|1909.18|1907.78|1907.55|1906.09|67
1666281600000|2022-10-20 16:00:00|1907.6|1906.1|1906.21|1904.71|1908.46|1906.96|1905.34|1903.84|0
1666281900000|2022-10-20 16:05:00|1906.2|1904.7|1903.97|1902.47|1906.63|1905.13|1903.53|1902.03|925
1666282200000|2022-10-20 16:10:00|1903.96|1902.46|1903.48|1901.98|1904.84|1903.34|1902.82|1901.32|0
1666282500000|2022-10-20 16:15:00|1903.47|1901.97|1904.82|1903.32|1905.69|1904.19|1903.47|1901.97|0
1666282800000|2022-10-20 16:20:00|1904.39|1902.89|1903.04|1901.54|1904.82|1903.32|1901.75|1900.25|0
1666283100000|2022-10-20 16:25:00|1903.47|1901.97|1901.93|1900.43|1903.47|1901.97|1901.3|1899.8|0
1666283400000|2022-10-20 16:30:00|1901.92|1900.42|1902.32|1900.82|1903.85|1902.35|1901.87|1900.37|0
1666283700000|2022-10-20 16:35:00|1902.31|1900.81|1901.44|1899.94|1902.77|1901.27|1901|1899.5|0
1666284000000|2022-10-20 16:40:00|1901.45|1899.95|1901.03|1899.53|1902.33|1900.83|1900.59|1899.09|0
1666284300000|2022-10-20 16:45:00|1901.02|1899.52|1900.93|1899.43|1901.15|1899.65|1899.18|1897.68|0
1666284600000|2022-10-20 16:50:00|1900.94|1899.44|1900.12|1898.62|1901.37|1899.87|1899.66|1898.16|0
1666284900000|2022-10-20 16:55:00|1900.54|1899.04|1901.9|1900.4|1901.9|1900.4|1899.68|1898.18|0
1666285200000|2022-10-20 17:00:00|1901.89|1900.39|1902.32|1900.82|1902.33|1900.83|1900.15|1898.65|0
1666285500000|2022-10-20 17:05:00|1902.11|1900.61|1899.11|1897.61|1902.33|1900.83|1897.39|1895.89|0
1666285800000|2022-10-20 17:10:00|1898.9|1897.4|1899.98|1898.48|1900.89|1899.39|1898.67|1897.17|0
1666286100000|2022-10-20 17:15:00|1899.99|1898.49|1899.1|1897.6|1900.41|1898.91|1898.67|1897.17|0
1666286400000|2022-10-20 17:20:00|1899.32|1897.82|1899.91|1898.41|1901.23|1899.73|1899.09|1897.59|0
1666286700000|2022-10-20 17:25:00|1899.92|1898.42|1900.79|1899.29|1901.23|1899.73|1899.92|1898.42|0
1666287000000|2022-10-20 17:30:00|1900.8|1899.3|1899.91|1898.41|1901.23|1899.73|1899.04|1897.54|0
1666287300000|2022-10-20 17:35:00|1899.49|1897.99|1899.5|1898|1900.8|1899.3|1899.07|1897.57|0
1666287600000|2022-10-20 17:40:00|1899.49|1897.99|1899.07|1897.57|1899.96|1898.46|1897.74|1896.24|0
1666287900000|2022-10-20 17:45:00|1899.06|1897.56|1896.57|1895.07|1899.5|1898|1896.5|1895|0
1666288200000|2022-10-20 17:50:00|1896.56|1895.06|1896.94|1895.44|1897.44|1895.94|1895.68|1894.18|0
1666288500000|2022-10-20 17:55:00|1896.93|1895.43|1898|1896.5|1898.43|1896.93|1896.05|1894.55|0
1666288800000|2022-10-20 18:00:00|1897.99|1896.49|1897.56|1896.06|1898.44|1896.94|1897.11|1895.61|0
1666289100000|2022-10-20 18:05:00|1897.55|1896.05|1895.7|1894.2|1897.56|1896.06|1894.82|1893.32|0
1666289400000|2022-10-20 18:10:00|1895.71|1894.21|1895.48|1893.98|1896.14|1894.64|1894.38|1892.88|0
1666289700000|2022-10-20 18:15:00|1895.05|1893.55|1896.76|1895.26|1897.24|1895.74|1895.04|1893.54|0
1666290000000|2022-10-20 18:20:00|1896.75|1895.25|1895.95|1894.45|1897.27|1895.77|1895.53|1894.03|0
1666290300000|2022-10-20 18:25:00|1895.74|1894.24|1895.46|1893.96|1896.4|1894.9|1895.09|1893.59|0
1666290600000|2022-10-20 18:30:00|1895.04|1893.54|1897.25|1895.75|1897.68|1896.18|1895.03|1893.53|0
1666290900000|2022-10-20 18:35:00|1897.24|1895.74|1897.03|1895.53|1897.91|1896.41|1896.79|1895.29|0
1666291200000|2022-10-20 18:40:00|1897.24|1895.74|1895.48|1893.98|1897.26|1895.76|1895.48|1893.98|0
1666291500000|2022-10-20 18:45:00|1895.49|1893.99|1896.37|1894.87|1897.24|1895.74|1895.48|1893.98|0
1666291800000|2022-10-20 18:50:00|1896.36|1894.86|1898.12|1896.62|1898.14|1896.64|1895.49|1893.99|0
1666292100000|2022-10-20 18:55:00|1897.7|1896.2|1898.3|1896.8|1900|1898.5|1897.69|1896.19|0
1666292400000|2022-10-20 19:00:00|1898.31|1896.81|1898.09|1896.59|1899.2|1897.7|1897.88|1896.38|0
1666292700000|2022-10-20 19:05:00|1897.88|1896.38|1900.08|1898.58|1900.54|1899.04|1897.88|1896.38|0
1666293000000|2022-10-20 19:10:00|1900.09|1898.59|1899.64|1898.14|1900.52|1899.02|1898.33|1896.83|0
1666293300000|2022-10-20 19:15:00|1899.63|1898.13|1897.86|1896.36|1899.64|1898.14|1897.44|1895.94|0
1666293600000|2022-10-20 19:20:00|1897.87|1896.37|1896.96|1895.46|1897.87|1896.37|1896.08|1894.58|0
1666293900000|2022-10-20 19:25:00|1896.95|1895.45|1896.94|1895.44|1897.4|1895.9|1895.64|1894.14|0
1666294200000|2022-10-20 19:30:00|1896.93|1895.43|1895.21|1893.71|1897.39|1895.89|1895.2|1893.7|0
1666294500000|2022-10-20 19:35:00|1895.2|1893.7|1896.51|1895.01|1897.82|1896.32|1895.19|1893.69|0
1666294800000|2022-10-20 19:40:00|1896.5|1895|1898.69|1897.19|1898.7|1897.2|1896.07|1894.57|0
1666295100000|2022-10-20 19:45:00|1898.26|1896.76|1899.26|1897.76|1899.7|1898.2|1897.59|1896.09|0
1666295400000|2022-10-20 19:50:00|1899.27|1897.77|1900.6|1899.1|1901.49|1899.99|1898.84|1897.34|0
1666295700000|2022-10-20 19:55:00|1900.39|1898.89|1898|1896.5|1900.64|1899.14|1897.57|1896.07|0
1666296000000|2022-10-20 20:00:00|1898.08|1896.58|1899.4|1897.9|1899.57|1898.07|1897.82|1896.32|0
1666296300000|2022-10-20 20:05:00|1899.49|1897.99|1900.62|1899.12|1900.71|1899.21|1898.96|1897.46|0
1666296600000|2022-10-20 20:10:00|1900.59|1899.09|1900.71|1899.21|1901.15|1899.65|1898|1896.5|0
1666296900000|2022-10-20 20:15:00|1900.62|1899.12|1899.22|1897.72|1900.71|1899.21|1898.57|1897.07|0
1666297200000|2022-10-20 20:20:00|1899.27|1897.77|1898.08|1896.58|1899.31|1897.81|1898|1896.5|0
1666297500000|2022-10-20 20:25:00|1898.04|1896.54|1898.43|1896.93|1898.48|1896.98|1897.82|1896.32|0
1666297800000|2022-10-20 20:30:00|1898.39|1896.89|1898.61|1897.11|1899.49|1897.99|1897.47|1895.97|0
1666298100000|2022-10-20 20:35:00|1898.65|1897.15|1898.61|1897.11|1899.13|1897.63|1898.39|1896.89|0
1666298400000|2022-10-20 20:40:00|1898.6|1897.1|1898.85|1897.35|1899.11|1897.61|1898.35|1896.85|0
1666298700000|2022-10-20 20:45:00|1898.94|1897.44|1898.85|1897.35|1899.11|1897.61|1898.59|1897.09|0
1666299000000|2022-10-20 20:50:00|1898.9|1897.4|1898.72|1897.22|1899.2|1897.7|1898.33|1896.83|0
1666299300000|2022-10-20 20:55:00|1898.76|1897.26|1898.81|1897.31|1899.47|1897.97|1898.15|1896.65|0
1666299600000|2022-10-20 21:00:00|1898.8|1897.3|1898.62|1897.12|1898.8|1897.3|1898.54|1897.04|0
1666299900000|2022-10-20 21:05:00|1898.71|1897.21|1898.88|1897.38|1899.06|1897.56|1898.58|1897.08|0
1666300200000|2022-10-20 21:10:00|1898.93|1897.43|1898.79|1897.29|1899.01|1897.51|1898.66|1897.16|0
1666300500000|2022-10-20 21:15:00|1898.8|1897.3|1899.22|1897.72|1899.22|1897.72|1898.8|1897.3|0
1666300800000|2022-10-20 21:20:00|1899.17|1897.67|1899.26|1897.76|1899.39|1897.89|1899.09|1897.59|0
1666301100000|2022-10-20 21:25:00|1899.22|1897.72|1899.17|1897.67|1899.44|1897.94|1899.13|1897.63|0
1666301400000|2022-10-20 21:30:00|1899.18|1897.68|1899.13|1897.63|1899.3|1897.8|1899.09|1897.59|0
1666301700000|2022-10-20 21:35:00|1899.17|1897.67|1899.22|1897.72|1899.35|1897.85|1899.09|1897.59|0
1666302000000|2022-10-20 21:40:00|1899.17|1897.67|1899.09|1897.59|1899.17|1897.67|1899|1897.5|0
1666302300000|2022-10-20 21:45:00|1899.13|1897.63|1899.04|1897.54|1899.13|1897.63|1899.04|1897.54|0
1666302600000|2022-10-20 21:50:00|1899|1897.5|1898.92|1897.42|1899.04|1897.54|1898.82|1897.32|0
1666302900000|2022-10-20 21:55:00|1898.88|1897.38|1898.88|1897.38|1899.01|1897.51|1898.83|1897.33|0
1666303200000|2022-10-20 22:00:00|1898.89|1897.39|1898.12|1896.62|1899.27|1897.77|1897.11|1895.61|0
1666303500000|2022-10-20 22:05:00|1898.08|1896.58|1896.68|1895.18|1898.21|1896.71|1896.68|1895.18|0
1666303800000|2022-10-20 22:10:00|1896.72|1895.22|1897.03|1895.53|1897.55|1896.05|1896.41|1894.91|0
1666304100000|2022-10-20 22:15:00|1897.02|1895.52|1896.68|1895.18|1897.46|1895.96|1896.68|1895.18|0
1666304400000|2022-10-20 22:20:00|1896.72|1895.22|1897.55|1896.05|1897.55|1896.05|1896.41|1894.91|0
1666304700000|2022-10-20 22:25:00|1897.46|1895.96|1895.89|1894.39|1897.46|1895.96|1895.89|1894.39|0
1666305000000|2022-10-20 22:30:00|1895.88|1894.38|1894.66|1893.16|1896.06|1894.56|1893.78|1892.28|0
1666305300000|2022-10-20 22:35:00|1894.7|1893.2|1894.49|1892.99|1894.84|1893.34|1894.05|1892.55|0
1666305600000|2022-10-20 22:40:00|1894.53|1893.03|1894.31|1892.81|1894.57|1893.07|1894.14|1892.64|0
1666305900000|2022-10-20 22:45:00|1894.22|1892.72|1893.52|1892.02|1894.27|1892.77|1893.35|1891.85|0
1666306200000|2022-10-20 22:50:00|1893.53|1892.03|1894.4|1892.9|1894.4|1892.9|1893.52|1892.02|0
1666306500000|2022-10-20 22:55:00|1894.31|1892.81|1893.96|1892.46|1894.31|1892.81|1893.78|1892.28|0
1666306800000|2022-10-20 23:00:00|1894.05|1892.55|1894.05|1892.55|1894.49|1892.99|1893.7|1892.2|0
1666307100000|2022-10-20 23:05:00|1894|1892.5|1892.77|1891.27|1894.05|1892.55|1892.25|1890.75|0
1666307400000|2022-10-20 23:10:00|1892.86|1891.36|1892.07|1890.57|1892.86|1891.36|1891.9|1890.4|0
1666307700000|2022-10-20 23:15:00|1891.98|1890.48|1892.52|1891.02|1892.6|1891.1|1891.89|1890.39|0
1666308000000|2022-10-20 23:20:00|1892.61|1891.11|1892.26|1890.76|1892.78|1891.28|1892.26|1890.76|0
1666308300000|2022-10-20 23:25:00|1892.25|1890.75|1892.08|1890.58|1892.61|1891.11|1891.9|1890.4|0
1666308600000|2022-10-20 23:30:00|1892.07|1890.57|1892.78|1891.28|1893.57|1892.07|1891.9|1890.4|0
1666308900000|2022-10-20 23:35:00|1892.83|1891.33|1893.73|1892.23|1893.82|1892.32|1892.61|1891.11|0
1666309200000|2022-10-20 23:40:00|1893.64|1892.14|1894.17|1892.67|1894.17|1892.67|1893.56|1892.06|0
1666309500000|2022-10-20 23:45:00|1894.13|1892.63|1893.56|1892.06|1894.17|1892.67|1893.56|1892.06|0
1666309800000|2022-10-20 23:50:00|1893.55|1892.05|1893.38|1891.88|1893.82|1892.32|1893.21|1891.71|0
1666310100000|2022-10-20 23:55:00|1893.47|1891.97|1894.17|1892.67|1894.26|1892.76|1893.47|1891.97|0
1666310400000|2022-10-21 00:00:00|1894.26|1892.76|1893.86|1892.36|1894.35|1892.85|1893.56|1892.06|0
1666310700000|2022-10-21 00:05:00|1893.82|1892.32|1892.86|1891.36|1894.08|1892.58|1892.42|1890.92|0
1666311000000|2022-10-21 00:10:00|1892.94|1891.44|1892.86|1891.36|1893.25|1891.75|1892.07|1890.57|0
1666311300000|2022-10-21 00:15:00|1892.85|1891.35|1892.44|1890.94|1894.15|1892.65|1892.01|1890.51|0
1666311600000|2022-10-21 00:20:00|1892.45|1890.95|1892.43|1890.93|1892.87|1891.37|1892.01|1890.51|0
1666311900000|2022-10-21 00:25:00|1892.01|1890.51|1892.44|1890.94|1892.87|1891.37|1892|1890.5|0
1666312200000|2022-10-21 00:30:00|1892.43|1890.93|1891.58|1890.08|1892.44|1890.94|1891.13|1889.63|0
1666312500000|2022-10-21 00:35:00|1891.57|1890.07|1894.2|1892.7|1894.41|1892.91|1891.57|1890.07|0
1666312800000|2022-10-21 00:40:00|1894.19|1892.69|1894.85|1893.35|1895.06|1893.56|1893.76|1892.26|0
1666313100000|2022-10-21 00:45:00|1894.63|1893.13|1895.06|1893.56|1895.07|1893.57|1894.62|1893.12|0
1666313400000|2022-10-21 00:50:00|1895.05|1893.55|1895.94|1894.44|1896.37|1894.87|1894.84|1893.34|0
1666313700000|2022-10-21 00:55:00|1895.93|1894.43|1895.06|1893.56|1895.93|1894.43|1895.06|1893.56|0
1666314000000|2022-10-21 01:00:00|1895.07|1893.57|1894.63|1893.13|1895.5|1894|1894.19|1892.69|0
1666314300000|2022-10-21 01:05:00|1894.62|1893.12|1892.9|1891.4|1894.62|1893.12|1892.89|1891.39|0
1666314600000|2022-10-21 01:10:00|1892.89|1891.39|1893.34|1891.84|1893.34|1891.84|1892.89|1891.39|0
1666314900000|2022-10-21 01:15:00|1893.35|1891.85|1894.88|1893.38|1895.53|1894.03|1893.35|1891.85|0
1666315200000|2022-10-21 01:20:00|1894.87|1893.37|1894.21|1892.71|1894.88|1893.38|1893.78|1892.28|0
1666315500000|2022-10-21 01:25:00|1893.99|1892.49|1894.65|1893.15|1894.65|1893.15|1893.34|1891.84|0
1666315800000|2022-10-21 01:30:00|1894.43|1892.93|1893.98|1892.48|1894.66|1893.16|1893.76|1892.26|0
1666316100000|2022-10-21 01:35:00|1893.76|1892.26|1894.63|1893.13|1895.07|1893.57|1893.32|1891.82|0
1666316400000|2022-10-21 01:40:00|1895.06|1893.56|1894.63|1893.13|1895.07|1893.57|1893.76|1892.26|0
1666316700000|2022-10-21 01:45:00|1894.62|1893.12|1894.84|1893.34|1895.07|1893.57|1893.76|1892.26|0
1666317000000|2022-10-21 01:50:00|1894.63|1893.13|1894.62|1893.12|1895.05|1893.55|1894.18|1892.68|0
1666317300000|2022-10-21 01:55:00|1894.84|1893.34|1893.75|1892.25|1894.84|1893.34|1893.75|1892.25|0
1666317600000|2022-10-21 02:00:00|1893.74|1892.24|1894.19|1892.69|1895.05|1893.55|1893.53|1892.03|0
1666317900000|2022-10-21 02:05:00|1894.62|1893.12|1893.75|1892.25|1894.62|1893.12|1893.75|1892.25|0
1666318200000|2022-10-21 02:10:00|1893.76|1892.26|1894.18|1892.68|1894.63|1893.13|1893.75|1892.25|0
1666318500000|2022-10-21 02:15:00|1893.76|1892.26|1895.06|1893.56|1895.07|1893.57|1893.76|1892.26|0
1666318800000|2022-10-21 02:20:00|1895.07|1893.57|1895.93|1894.43|1896.38|1894.88|1894.63|1893.13|0
1666319100000|2022-10-21 02:25:00|1895.94|1894.44|1896.15|1894.65|1896.37|1894.87|1895.93|1894.43|0
1666319400000|2022-10-21 02:30:00|1896.37|1894.87|1897.23|1895.73|1897.68|1896.18|1896.37|1894.87|0
1666319700000|2022-10-21 02:35:00|1897.02|1895.52|1896.8|1895.3|1897.23|1895.73|1896.79|1895.29|0
1666320000000|2022-10-21 02:40:00|1896.79|1895.29|1896.37|1894.87|1896.8|1895.3|1895.93|1894.43|0
1666320300000|2022-10-21 02:45:00|1896.38|1894.88|1895.95|1894.45|1896.82|1895.32|1895.94|1894.44|0
1666320600000|2022-10-21 02:50:00|1895.94|1894.44|1895.52|1894.02|1895.95|1894.45|1895.51|1894.01|0
1666320900000|2022-10-21 02:55:00|1895.53|1894.03|1896.39|1894.89|1896.82|1895.32|1895.53|1894.03|0
1666321200000|2022-10-21 03:00:00|1896.6|1895.1|1897.69|1896.19|1898.12|1896.62|1896.39|1894.89|0
1666321500000|2022-10-21 03:05:00|1897.68|1896.18|1897.68|1896.18|1898.12|1896.62|1897.25|1895.75|0
1666321800000|2022-10-21 03:10:00|1897.69|1896.19|1898.12|1896.62|1898.12|1896.62|1897.68|1896.18|0
1666322100000|2022-10-21 03:15:00|1898.13|1896.63|1897.69|1896.19|1898.13|1896.63|1897.47|1895.97|0
1666322400000|2022-10-21 03:20:00|1897.27|1895.77|1896.84|1895.34|1897.27|1895.77|1896.83|1895.33|0
1666322700000|2022-10-21 03:25:00|1896.85|1895.35|1897.27|1895.77|1897.28|1895.78|1896.84|1895.34|0
1666323000000|2022-10-21 03:30:00|1897.26|1895.76|1896.17|1894.67|1897.27|1895.77|1895.96|1894.46|0
1666323300000|2022-10-21 03:35:00|1896.38|1894.88|1895.07|1893.57|1896.39|1894.89|1895.07|1893.57|0
1666323600000|2022-10-21 03:40:00|1895.08|1893.58|1893.76|1892.26|1895.08|1893.58|1893.76|1892.26|0
1666323900000|2022-10-21 03:45:00|1893.77|1892.27|1894.64|1893.14|1894.64|1893.14|1893.76|1892.26|0
1666324200000|2022-10-21 03:50:00|1894.63|1893.13|1894.2|1892.7|1894.63|1893.13|1893.77|1892.27|0
1666324500000|2022-10-21 03:55:00|1894.19|1892.69|1894.19|1892.69|1894.19|1892.69|1893.32|1891.82|0
1666324800000|2022-10-21 04:00:00|1894.18|1892.68|1893.75|1892.25|1894.18|1892.68|1893.75|1892.25|0
1666325100000|2022-10-21 04:05:00|1893.76|1892.26|1893.74|1892.24|1893.76|1892.26|1893.31|1891.81|0
1666325400000|2022-10-21 04:10:00|1893.75|1892.25|1893.73|1892.23|1893.75|1892.25|1893.31|1891.81|0
1666325700000|2022-10-21 04:15:00|1893.52|1892.02|1893.96|1892.46|1894.17|1892.67|1893.3|1891.8|0
1666326000000|2022-10-21 04:20:00|1894.17|1892.67|1894.63|1893.13|1894.84|1893.34|1894.17|1892.67|0
1666326300000|2022-10-21 04:25:00|1894.62|1893.12|1895.06|1893.56|1895.5|1894|1894.62|1893.12|0
1666326600000|2022-10-21 04:30:00|1895.05|1893.55|1895.05|1893.55|1895.05|1893.55|1894.61|1893.11|0
1666326900000|2022-10-21 04:35:00|1895.04|1893.54|1894.61|1893.11|1895.04|1893.54|1894.61|1893.11|0
1666327200000|2022-10-21 04:40:00|1895.04|1893.54|1895.05|1893.55|1895.05|1893.55|1894.61|1893.11|0
1666327500000|2022-10-21 04:45:00|1895.26|1893.76|1894.62|1893.12|1895.27|1893.77|1894.62|1893.12|0
1666327800000|2022-10-21 04:50:00|1894.61|1893.11|1894.18|1892.68|1894.62|1893.12|1894.17|1892.67|0
1666328100000|2022-10-21 04:55:00|1894.17|1892.67|1894.62|1893.12|1894.63|1893.13|1893.74|1892.24|0
1666328400000|2022-10-21 05:00:00|1894.63|1893.13|1894.19|1892.69|1894.63|1893.13|1893.75|1892.25|0
1666328700000|2022-10-21 05:05:00|1894.4|1892.9|1893.31|1891.81|1894.4|1892.9|1892.88|1891.38|0
1666329000000|2022-10-21 05:10:00|1892.88|1891.38|1893.31|1891.81|1893.32|1891.82|1892.88|1891.38|0
1666329300000|2022-10-21 05:15:00|1893.3|1891.8|1893.06|1891.56|1893.31|1891.81|1892.87|1891.37|0
1666329600000|2022-10-21 05:20:00|1893.05|1891.55|1893.05|1891.55|1893.5|1892|1892.62|1891.12|0
1666329900000|2022-10-21 05:25:00|1893.06|1891.56|1893.05|1891.55|1893.5|1892|1892.63|1891.13|0
1666330200000|2022-10-21 05:30:00|1892.62|1891.12|1893.01|1891.51|1893.06|1891.56|1892.58|1891.08|0
1666330500000|2022-10-21 05:35:00|1893.02|1891.52|1893.9|1892.4|1893.9|1892.4|1893.01|1891.51|0
1666330800000|2022-10-21 05:40:00|1893.89|1892.39|1893.47|1891.97|1893.9|1892.4|1893.03|1891.53|0
1666331100000|2022-10-21 05:45:00|1893.46|1891.96|1893.47|1891.97|1894.34|1892.84|1893.46|1891.96|0
1666331400000|2022-10-21 05:50:00|1893.46|1891.96|1893.04|1891.54|1893.47|1891.97|1893.03|1891.53|0
1666331700000|2022-10-21 05:55:00|1893.03|1891.53|1893.2|1891.7|1893.44|1891.94|1892.98|1891.48|0
1666332000000|2022-10-21 06:00:00|1893.19|1891.69|1893.43|1891.93|1894.28|1892.78|1891.68|1890.18|0
1666332300000|2022-10-21 06:05:00|1893.42|1891.92|1896.01|1894.51|1896.67|1895.17|1892.99|1891.49|0
1666332600000|2022-10-21 06:10:00|1896.43|1894.93|1896.89|1895.39|1897.32|1895.82|1895.58|1894.08|0
1666332900000|2022-10-21 06:15:00|1896.95|1895.45|1894.76|1893.26|1897.38|1895.88|1894.34|1892.84|0
1666333200000|2022-10-21 06:20:00|1894.77|1893.27|1894.32|1892.82|1895.61|1894.11|1894.32|1892.82|0
1666333500000|2022-10-21 06:25:00|1894.33|1892.83|1894.74|1893.24|1894.76|1893.26|1893.89|1892.39|0
1666333800000|2022-10-21 06:30:00|1894.52|1893.02|1890.55|1889.15|1894.52|1893.02|1889.3|1887.9|54
1666334100000|2022-10-21 06:35:00|1890.43|1889.03|1890.43|1889.03|1890.55|1889.15|1890.3|1888.9|15
1666334400000|2022-10-21 06:40:00|1890.3|1888.9|1890.68|1889.28|1890.68|1889.28|1890.18|1888.78|33
1666334700000|2022-10-21 06:45:00|1890.55|1889.15|1891.93|1890.53|1891.93|1890.53|1890.55|1889.15|23
1666335000000|2022-10-21 06:50:00|1892.18|1890.78|1892.68|1891.28|1892.68|1891.28|1892.18|1890.78|25
1666335300000|2022-10-21 06:55:00|1892.73|1891.23|1891.91|1890.41|1892.73|1891.23|1891.42|1889.92|0
1666335600000|2022-10-21 07:00:00|1892.12|1890.62|1886.35|1885.85|1892.12|1890.85|1882.23|1881.73|4827
1666335900000|2022-10-21 07:05:00|1886.48|1885.98|1885.73|1885.23|1887.23|1886.73|1883.48|1882.98|3141
1666336200000|2022-10-21 07:10:00|1885.98|1885.48|1881.73|1881.23|1886.6|1886.1|1880.73|1880.23|2517
1666336500000|2022-10-21 07:15:00|1881.6|1881.1|1887.23|1886.73|1887.48|1886.98|1881.23|1880.73|2964
1666336800000|2022-10-21 07:20:00|1887.48|1886.98|1890.23|1889.73|1892.23|1891.73|1887.35|1886.85|2484
1666337100000|2022-10-21 07:25:00|1890.35|1889.85|1890.23|1889.73|1890.98|1890.48|1888.48|1887.98|1540
1666337400000|2022-10-21 07:30:00|1889.98|1889.48|1890.23|1889.73|1892.48|1891.98|1889.23|1888.73|1933
1666337700000|2022-10-21 07:35:00|1890.35|1889.85|1892.35|1891.85|1892.6|1892.1|1889.98|1889.48|1269
1666338000000|2022-10-21 07:40:00|1892.48|1891.98|1889.23|1888.73|1892.48|1891.98|1888.85|1888.35|1181
1666338300000|2022-10-21 07:45:00|1889.48|1888.98|1889.5|1889|1889.5|1889|1886.21|1885.71|1068
1666338600000|2022-10-21 07:50:00|1889.62|1889.12|1886|1885.5|1889.75|1889.25|1884.25|1883.75|1075
1666338900000|2022-10-21 07:55:00|1886.12|1885.62|1885.75|1885.25|1887|1886.5|1884|1883.5|968
1666339200000|2022-10-21 08:00:00|1885.62|1885.12|1885.62|1885.12|1886.87|1886.37|1884.25|1883.75|940
1666339500000|2022-10-21 08:05:00|1885.5|1885|1884.25|1883.75|1885.5|1885|1883.5|1883|975
1666339800000|2022-10-21 08:10:00|1884.12|1883.62|1885.62|1885.12|1885.75|1885.25|1882.5|1882|905
1666340100000|2022-10-21 08:15:00|1885.5|1885|1887|1886.5|1888.25|1887.75|1884.5|1884|1050
1666340400000|2022-10-21 08:20:00|1886.87|1886.37|1885|1884.5|1886.87|1886.37|1883|1882.5|1262
1666340700000|2022-10-21 08:25:00|1884.87|1884.37|1886.37|1885.87|1886.5|1886|1883.75|1883.25|526
1666341000000|2022-10-21 08:30:00|1886.5|1886|1884.12|1883.62|1886.5|1886|1883.62|1883.12|485
1666341300000|2022-10-21 08:35:00|1884.25|1883.75|1884.5|1884|1885.75|1885.25|1883.37|1882.87|631
1666341600000|2022-10-21 08:40:00|1884.62|1884.12|1885|1884.5|1885.25|1884.75|1883.25|1882.75|4368
1666341900000|2022-10-21 08:45:00|1884.75|1884.25|1886|1885.5|1886|1885.5|1884.25|1883.75|640
1666342200000|2022-10-21 08:50:00|1885.75|1885.25|1884|1883.5|1886|1885.5|1882.75|1882.25|595
1666342500000|2022-10-21 08:55:00|1883.87|1883.37|1886.25|1885.75|1886.75|1886.25|1883.5|1883|693
1666342800000|2022-10-21 09:00:00|1886.5|1886|1887|1886.5|1888.5|1888|1886.25|1885.75|825
1666343100000|2022-10-21 09:05:00|1887.12|1886.62|1886.12|1885.62|1888.25|1887.75|1883.37|1882.87|1048
1666343400000|2022-10-21 09:10:00|1886.25|1885.75|1886.75|1886.25|1888.25|1887.75|1886|1885.5|886
1666343700000|2022-10-21 09:15:00|1886.87|1886.37|1885|1884.5|1887.75|1887.25|1885|1884.5|840
1666344000000|2022-10-21 09:20:00|1885.12|1884.62|1884.25|1883.75|1886.12|1885.62|1883|1882.5|945
1666344300000|2022-10-21 09:25:00|1884.37|1883.87|1887|1886.5|1887.12|1886.62|1884|1883.5|645
1666344600000|2022-10-21 09:30:00|1886.87|1886.37|1886.5|1886|1887.5|1887|1885.62|1885.12|634
1666344900000|2022-10-21 09:35:00|1886.75|1886.25|1885.87|1885.37|1887.37|1886.87|1885.5|1885|620
1666345200000|2022-10-21 09:40:00|1885.75|1885.25|1885.5|1885|1885.75|1885.25|1883.87|1883.37|615
1666345500000|2022-10-21 09:45:00|1885.75|1885.25|1886.5|1886|1886.75|1886.25|1884.5|1884|380
1666345800000|2022-10-21 09:50:00|1886.37|1885.87|1887.75|1887.25|1887.87|1887.37|1884.25|1883.75|637
1666346100000|2022-10-21 09:55:00|1887.87|1887.37|1887|1886.5|1887.87|1887.37|1885|1884.5|793
1666346400000|2022-10-21 10:00:00|1887.25|1886.75|1890.75|1890.25|1890.75|1890.25|1886.5|1886|906
1666346700000|2022-10-21 10:05:00|1890.62|1890.12|1890.25|1889.75|1890.75|1890.25|1888.75|1888.25|623
1666347000000|2022-10-21 10:10:00|1890.5|1890|1888.62|1888.12|1890.5|1890|1888|1887.5|734
1666347300000|2022-10-21 10:15:00|1888.5|1888|1886.75|1886.25|1888.62|1888.12|1886.5|1886|389
1666347600000|2022-10-21 10:20:00|1886.62|1886.12|1885.87|1885.37|1887.75|1887.25|1885.5|1885|370
1666347900000|2022-10-21 10:25:00|1886|1885.5|1886.25|1885.75|1887.5|1887|1885.75|1885.25|381
1666348200000|2022-10-21 10:30:00|1886.12|1885.62|1885.25|1884.75|1886.75|1886.25|1884.75|1884.25|310
1666348500000|2022-10-21 10:35:00|1885.5|1885|1886.5|1886|1886.75|1886.25|1885|1884.5|295
1666348800000|2022-10-21 10:40:00|1886.62|1886.12|1887.25|1886.75|1887.75|1887.25|1886.25|1885.75|359
1666349100000|2022-10-21 10:45:00|1887.12|1886.62|1887.25|1886.75|1888|1887.5|1886.5|1886|221
1666349400000|2022-10-21 10:50:00|1887.12|1886.62|1888.62|1888.12|1889|1888.5|1885.87|1885.37|395
1666349700000|2022-10-21 10:55:00|1888.75|1888.25|1889.75|1889.25|1890|1889.5|1888|1887.5|588
1666350000000|2022-10-21 11:00:00|1889.5|1889|1888.87|1888.37|1890|1889.5|1887.75|1887.25|445
1666350300000|2022-10-21 11:05:00|1888.75|1888.25|1887|1886.5|1889|1888.5|1886.75|1886.25|499
1666350600000|2022-10-21 11:10:00|1886.87|1886.37|1887.37|1886.87|1887.75|1887.25|1886.25|1885.75|243
1666350900000|2022-10-21 11:15:00|1887.25|1886.75|1889.5|1889|1889.75|1889.25|1887.25|1886.75|361
1666351200000|2022-10-21 11:20:00|1889.75|1889.25|1889.5|1889|1890.87|1890.37|1888.37|1887.87|509
1666351500000|2022-10-21 11:25:00|1889.75|1889.25|1889.62|1889.12|1890.5|1890|1889.25|1888.75|321
1666351800000|2022-10-21 11:30:00|1889.75|1889.25|1890.75|1890.25|1891|1890.5|1889|1888.5|306
1666352100000|2022-10-21 11:35:00|1890.5|1890|1890.25|1889.75|1891.5|1891|1890|1889.5|331
1666352400000|2022-10-21 11:40:00|1890.43|1889.93|1889.93|1889.43|1890.68|1890.18|1889.3|1888.8|300
1666352700000|2022-10-21 11:45:00|1889.8|1889.3|1887.93|1887.43|1890.68|1890.18|1887.93|1887.43|259
1666353000000|2022-10-21 11:50:00|1888.18|1887.68|1888.18|1887.68|1888.68|1888.18|1887.68|1887.18|329
1666353300000|2022-10-21 11:55:00|1888.05|1887.55|1887.43|1886.93|1888.05|1887.55|1886.43|1885.93|393
1666353600000|2022-10-21 12:00:00|1887.55|1887.05|1885.43|1884.93|1887.93|1887.43|1885.18|1884.68|437
1666353900000|2022-10-21 12:05:00|1885.68|1885.18|1884.93|1884.43|1885.68|1885.18|1884.68|1884.18|294
1666354200000|2022-10-21 12:10:00|1884.68|1884.18|1883.93|1883.43|1884.68|1884.18|1883.43|1882.93|561
1666354500000|2022-10-21 12:15:00|1883.8|1883.3|1881.43|1880.93|1883.93|1883.43|1880.93|1880.43|909
1666354800000|2022-10-21 12:20:00|1881.3|1880.8|1882.68|1882.18|1882.93|1882.43|1880.3|1879.8|843
1666355100000|2022-10-21 12:25:00|1882.93|1882.43|1882.93|1882.43|1883.93|1883.43|1882.43|1881.93|584
1666355400000|2022-10-21 12:30:00|1882.8|1882.3|1883.18|1882.68|1883.68|1883.18|1881.68|1881.18|286
1666355700000|2022-10-21 12:35:00|1883.43|1882.93|1882.93|1882.43|1883.68|1883.18|1882.18|1881.68|395
1666356000000|2022-10-21 12:40:00|1883.18|1882.68|1882.93|1882.43|1884.68|1884.18|1882.68|1882.18|464
1666356300000|2022-10-21 12:45:00|1882.8|1882.3|1882.68|1882.18|1884.18|1883.68|1882.18|1881.68|339
1666356600000|2022-10-21 12:50:00|1882.43|1881.93|1881.93|1881.43|1882.93|1882.43|1881.18|1880.68|340
1666356900000|2022-10-21 12:55:00|1882.05|1881.55|1886.05|1885.55|1887.68|1887.18|1880.93|1880.43|1071
1666357200000|2022-10-21 13:00:00|1885.93|1885.43|1889.3|1888.8|1892.93|1892.43|1885.55|1885.05|2208
1666357500000|2022-10-21 13:05:00|1889.18|1888.68|1892.43|1891.93|1894.05|1893.55|1888.43|1887.93|1082
1666357800000|2022-10-21 13:10:00|1892.3|1891.8|1888.93|1888.43|1893.43|1892.93|1888.05|1887.55|1262
1666358100000|2022-10-21 13:15:00|1889.05|1888.55|1889.3|1888.8|1891.8|1891.3|1888.68|1888.18|612
1666358400000|2022-10-21 13:20:00|1888.93|1888.43|1890.43|1889.93|1892.43|1891.93|1888.8|1888.3|605
1666358700000|2022-10-21 13:25:00|1890.68|1890.18|1891.05|1890.55|1892.55|1892.05|1890.43|1889.93|715
1666359000000|2022-10-21 13:30:00|1890.93|1890.43|1890.05|1889.55|1893.05|1892.55|1886.93|1886.43|1169
1666359300000|2022-10-21 13:35:00|1890.18|1889.68|1892.55|1892.05|1893.05|1892.55|1888.68|1888.18|1253
1666359600000|2022-10-21 13:40:00|1892.68|1892.18|1894.68|1894.18|1894.93|1894.43|1889.18|1888.68|1073
1666359900000|2022-10-21 13:45:00|1894.43|1893.93|1897.43|1896.93|1898.18|1897.68|1894.43|1893.93|1871
1666360200000|2022-10-21 13:50:00|1897.18|1896.68|1900.3|1899.8|1901.68|1901.18|1895.8|1895.3|3545
1666360500000|2022-10-21 13:55:00|1900.43|1899.93|1905.68|1905.18|1905.68|1905.18|1899.68|1899.18|3076
1666360800000|2022-10-21 14:00:00|1905.93|1905.43|1907.18|1906.68|1907.43|1906.93|1904.43|1903.93|2751
1666361100000|2022-10-21 14:05:00|1907.3|1906.8|1908.18|1907.68|1911.3|1910.8|1905.93|1905.43|1923
1666361400000|2022-10-21 14:10:00|1908.03|1907.53|1906.4|1905.9|1909.03|1908.53|1905.28|1904.78|1659
1666361700000|2022-10-21 14:15:00|1906.53|1906.03|1907.53|1907.03|1907.78|1907.28|1905.78|1905.28|1463
1666362000000|2022-10-21 14:20:00|1907.78|1907.28|1902.78|1902.28|1909.03|1908.53|1902.53|1902.03|1135
1666362300000|2022-10-21 14:25:00|1902.53|1902.03|1898.28|1897.78|1902.78|1902.28|1898.03|1897.53|1686
1666362600000|2022-10-21 14:30:00|1898.03|1897.53|1897.28|1896.78|1900.53|1900.03|1897.03|1896.53|3615
1666362900000|2022-10-21 14:35:00|1897.03|1896.53|1896.78|1896.28|1897.78|1897.28|1895.15|1894.65|1527
1666363200000|2022-10-21 14:40:00|1896.65|1896.15|1897.53|1897.03|1899.9|1899.4|1895.03|1894.53|1522
1666363500000|2022-10-21 14:45:00|1897.28|1896.78|1900.53|1900.03|1900.65|1900.15|1896.53|1896.03|1163
1666363800000|2022-10-21 14:50:00|1900.4|1899.9|1901.03|1900.53|1901.78|1901.28|1899.78|1899.28|1034
1666364100000|2022-10-21 14:55:00|1901.15|1900.65|1897.53|1897.03|1901.78|1901.28|1896.53|1896.03|1102
1666364400000|2022-10-21 15:00:00|1897.78|1897.28|1896.53|1896.03|1898.53|1898.03|1895.28|1894.78|1175
1666364700000|2022-10-21 15:05:00|1896.78|1896.28|1899.28|1898.78|1899.53|1899.03|1895.28|1894.78|2148
1666365000000|2022-10-21 15:10:00|1899.15|1898.65|1899.78|1899.28|1901.53|1901.03|1899.03|1898.53|1297
1666365300000|2022-10-21 15:15:00|1899.9|1899.4|1901.9|1901.4|1902.53|1902.03|1899.78|1899.28|1486
1666365600000|2022-10-21 15:20:00|1901.78|1901.28|1900.51|1899.01|1903.53|1903.03|1899.53|1899.01|3303
1666365900000|2022-10-21 15:25:00|1900.52|1899.02|1902.4|1900.9|1903.27|1901.77|1900.52|1899.02|1115
1666366200000|2022-10-21 15:30:00|1902.83|1901.33|1904.35|1902.95|1905.73|1904.33|1902.42|1900.92|991
1666366500000|2022-10-21 15:35:00|1904.48|1903.08|1902.85|1901.45|1904.48|1903.08|1902.6|1901.2|39
1666366800000|2022-10-21 15:40:00|1903.23|1901.83|1906.48|1905.08|1906.6|1905.2|1902.6|1901.2|76
1666367100000|2022-10-21 15:45:00|1906.35|1904.95|1907.98|1906.58|1908.6|1907.2|1906.23|1904.83|103
1666367400000|2022-10-21 15:50:00|1908.1|1906.7|1906.35|1904.95|1909.35|1907.95|1906.35|1904.95|3
1666367700000|2022-10-21 15:55:00|1906.48|1905.08|1906.72|1905.22|1907.73|1906.33|1905.85|1904.45|48
1666368000000|2022-10-21 16:00:00|1906.73|1905.23|1908.49|1906.99|1909.39|1907.89|1906.73|1905.23|0
1666368300000|2022-10-21 16:05:00|1908.48|1906.98|1906.29|1904.79|1908.48|1906.98|1905.86|1904.36|0
1666368600000|2022-10-21 16:10:00|1906.3|1904.8|1906.77|1905.27|1906.78|1905.28|1904.09|1902.59|0
1666368900000|2022-10-21 16:15:00|1906.78|1905.28|1904.99|1903.49|1906.78|1905.28|1904.55|1903.05|0
1666369200000|2022-10-21 16:20:00|1904.98|1903.48|1907.56|1906.06|1907.56|1906.06|1904.04|1902.54|0
1666369500000|2022-10-21 16:25:00|1907.34|1905.84|1904.48|1902.98|1907.79|1906.29|1904.04|1902.54|0
1666369800000|2022-10-21 16:30:00|1904.49|1902.99|1905.85|1904.35|1906.28|1904.78|1903.62|1902.12|0
1666370100000|2022-10-21 16:35:00|1905.84|1904.34|1904.96|1903.46|1907.62|1906.12|1904.09|1902.59|0
1666370400000|2022-10-21 16:40:00|1904.97|1903.47|1906.75|1905.25|1907.19|1905.69|1904.96|1903.46|0
1666370700000|2022-10-21 16:45:00|1907.17|1905.67|1908.97|1907.47|1908.99|1907.49|1906.74|1905.24|0
1666371000000|2022-10-21 16:50:00|1908.98|1907.48|1909.42|1907.92|1909.86|1908.36|1908.98|1907.48|0
1666371300000|2022-10-21 16:55:00|1909.43|1907.93|1908.52|1907.02|1909.86|1908.36|1907.65|1906.15|0
1666371600000|2022-10-21 17:00:00|1908.53|1907.03|1910.27|1908.77|1910.28|1908.78|1908.51|1907.01|0
1666371900000|2022-10-21 17:05:00|1910.26|1908.76|1909.36|1907.86|1910.7|1909.2|1908.93|1907.43|0
1666372200000|2022-10-21 17:10:00|1909.58|1908.08|1909.33|1907.83|1909.8|1908.3|1908.9|1907.4|0
1666372500000|2022-10-21 17:15:00|1909.34|1907.84|1911.05|1909.55|1911.05|1909.55|1908.41|1906.91|0
1666372800000|2022-10-21 17:20:00|1911.04|1909.54|1909.69|1908.19|1911.49|1909.99|1909.69|1908.19|0
1666373100000|2022-10-21 17:25:00|1909.7|1908.2|1910.98|1909.48|1911.01|1909.51|1909.26|1907.76|0
1666373400000|2022-10-21 17:30:00|1910.99|1909.49|1910.57|1909.07|1912.34|1910.84|1910.57|1909.07|0
1666373700000|2022-10-21 17:35:00|1910.56|1909.06|1911.01|1909.51|1911.45|1909.95|1910.36|1908.86|0
1666374000000|2022-10-21 17:40:00|1911.02|1909.52|1911.03|1909.53|1911.92|1910.42|1911.02|1909.52|0
1666374300000|2022-10-21 17:45:00|1911.45|1909.95|1912.8|1911.3|1912.8|1911.3|1911.24|1909.74|0
1666374600000|2022-10-21 17:50:00|1912.79|1911.29|1912.47|1910.97|1913.35|1911.85|1912.37|1910.87|0
1666374900000|2022-10-21 17:55:00|1912.48|1910.98|1912.93|1911.43|1912.93|1911.43|1912.02|1910.52|0
1666375200000|2022-10-21 18:00:00|1912.92|1911.42|1913.81|1912.31|1914.24|1912.74|1912.92|1911.42|0
1666375500000|2022-10-21 18:05:00|1913.8|1912.3|1914.31|1912.81|1914.75|1913.25|1913.8|1912.3|0
1666375800000|2022-10-21 18:10:00|1914.74|1913.24|1914.3|1912.8|1914.74|1913.24|1914.29|1912.79|0
1666562400000|2022-10-23 22:00:00|1931.79|1930.29|1933.28|1931.78|1933.34|1931.84|1930.6|1929.1|0
1666562700000|2022-10-23 22:05:00|1933.24|1931.74|1932.54|1931.04|1936.55|1935.05|1931.62|1930.12|0
1666563000000|2022-10-23 22:10:00|1932.53|1931.03|1931.63|1930.13|1933.94|1932.44|1931.63|1930.13|0
1666563300000|2022-10-23 22:15:00|1931.71|1930.21|1931.1|1929.6|1931.89|1930.39|1930.44|1928.94|0
1666563600000|2022-10-23 22:20:00|1931.14|1929.64|1930.01|1928.51|1931.71|1930.21|1929.66|1928.16|0
1666563900000|2022-10-23 22:25:00|1930.05|1928.55|1930.66|1929.16|1931.36|1929.86|1930.01|1928.51|0
1666564200000|2022-10-23 22:30:00|1930.62|1929.12|1930.23|1928.73|1930.66|1929.16|1929.57|1928.07|0
1666564500000|2022-10-23 22:35:00|1930.19|1928.69|1929|1927.5|1930.62|1929.12|1928.74|1927.24|0
1666564800000|2022-10-23 22:40:00|1928.92|1927.42|1928.75|1927.25|1929.09|1927.59|1928.22|1926.72|0
1666565100000|2022-10-23 22:45:00|1928.79|1927.29|1927.79|1926.29|1928.79|1927.29|1927.44|1925.94|0
1666565400000|2022-10-23 22:50:00|1927.78|1926.28|1928.48|1926.98|1928.83|1927.33|1927.52|1926.02|0
1666565700000|2022-10-23 22:55:00|1928.49|1926.99|1928.31|1926.81|1929.18|1927.68|1928.18|1926.68|0
1666566000000|2022-10-23 23:00:00|1928.22|1926.72|1928.4|1926.9|1929.1|1927.6|1928.13|1926.63|0
1666566300000|2022-10-23 23:05:00|1928.44|1926.94|1928.96|1927.46|1929.01|1927.51|1927.87|1926.37|0
1666566600000|2022-10-23 23:10:00|1928.97|1927.47|1928.05|1926.55|1929.1|1927.6|1928.05|1926.55|0
1666566900000|2022-10-23 23:15:00|1928.13|1926.63|1928.65|1927.15|1928.79|1927.29|1928.13|1926.63|0
1666567200000|2022-10-23 23:20:00|1928.56|1927.06|1927.25|1925.75|1928.82|1927.32|1927.08|1925.58|0
1666567500000|2022-10-23 23:25:00|1927.3|1925.8|1926.82|1925.32|1927.43|1925.93|1926.29|1924.79|0
1666567800000|2022-10-23 23:30:00|1926.9|1925.4|1926.86|1925.36|1927.47|1925.97|1926.47|1924.97|0
1666568100000|2022-10-23 23:35:00|1926.82|1925.32|1929.13|1927.63|1929.61|1928.11|1926.55|1925.05|0
1666568400000|2022-10-23 23:40:00|1929.09|1927.59|1930.18|1928.68|1930.26|1928.76|1928.21|1926.71|0
1666568700000|2022-10-23 23:45:00|1930.26|1928.76|1927.73|1926.23|1930.79|1929.29|1927.73|1926.23|0
1666569000000|2022-10-23 23:50:00|1927.78|1926.28|1928.21|1926.71|1928.39|1926.89|1926.9|1925.4|0
1666569300000|2022-10-23 23:55:00|1928.12|1926.62|1925.65|1924.15|1928.39|1926.89|1925.65|1924.15|0
1666569600000|2022-10-24 00:00:00|1925.82|1924.32|1925.2|1923.7|1926.2|1924.7|1924.06|1922.56|0
1666569900000|2022-10-24 00:05:00|1925.21|1923.71|1926.66|1925.16|1926.75|1925.25|1924.95|1923.45|0
1666570200000|2022-10-24 00:10:00|1926.75|1925.25|1924.87|1923.37|1927.09|1925.59|1924.69|1923.19|0
1666570500000|2022-10-24 00:15:00|1924.78|1923.28|1922.8|1921.3|1924.82|1923.32|1921.06|1919.56|0
1666570800000|2022-10-24 00:20:00|1922.79|1921.29|1922.37|1920.87|1923.24|1921.74|1921.51|1920.01|0
1666571100000|2022-10-24 00:25:00|1921.94|1920.44|1923.25|1921.75|1923.25|1921.75|1921.94|1920.44|0
1666571400000|2022-10-24 00:30:00|1923.68|1922.18|1922.4|1920.9|1923.68|1922.18|1922.39|1920.89|0
1666571700000|2022-10-24 00:35:00|1922.82|1921.32|1923.28|1921.78|1924.14|1922.64|1922.82|1921.32|0
1666572000000|2022-10-24 00:40:00|1923.49|1921.99|1922.4|1920.9|1923.7|1922.2|1922.37|1920.87|0
1666572300000|2022-10-24 00:45:00|1922.39|1920.89|1921.51|1920.01|1922.83|1921.33|1921.51|1920.01|0
1666572600000|2022-10-24 00:50:00|1921.52|1920.02|1921.94|1920.44|1922.38|1920.88|1921.51|1920.01|0
1666572900000|2022-10-24 00:55:00|1922.36|1920.86|1922.37|1920.87|1922.8|1921.3|1921.5|1920|0
1666573200000|2022-10-24 01:00:00|1922.36|1920.86|1922.79|1921.29|1922.79|1921.29|1921.5|1920|0
1666573500000|2022-10-24 01:05:00|1922.78|1921.28|1922.36|1920.86|1923.22|1921.72|1921.93|1920.43|0
1666573800000|2022-10-24 01:10:00|1922.15|1920.65|1922.37|1920.87|1922.37|1920.87|1921.5|1920|0
1666574100000|2022-10-24 01:15:00|1921.94|1920.44|1918.97|1917.47|1921.94|1920.44|1918.96|1917.46|0
1666574400000|2022-10-24 01:20:00|1918.96|1917.46|1918.08|1916.58|1919.81|1918.31|1918.08|1916.58|0
1666574700000|2022-10-24 01:25:00|1918.09|1916.59|1918.96|1917.46|1919.82|1918.32|1918.08|1916.58|0
1666575000000|2022-10-24 01:30:00|1918.95|1917.45|1920.41|1918.91|1920.41|1918.91|1918|1916.5|0
1666575300000|2022-10-24 01:35:00|1920.42|1918.92|1920.42|1918.92|1921.72|1920.22|1920.4|1918.9|0
1666575600000|2022-10-24 01:40:00|1920.63|1919.13|1919.98|1918.48|1921.28|1919.78|1919.97|1918.47|0
1666575900000|2022-10-24 01:45:00|1919.99|1918.49|1919.54|1918.04|1920.84|1919.34|1919.54|1918.04|0
1666576200000|2022-10-24 01:50:00|1919.11|1917.61|1919.12|1917.62|1919.98|1918.48|1918.69|1917.19|0
1666576500000|2022-10-24 01:55:00|1919.13|1917.63|1918.26|1916.76|1919.13|1917.63|1917.82|1916.32|0
1666576800000|2022-10-24 02:00:00|1918.25|1916.75|1916.49|1914.99|1918.26|1916.76|1916.49|1914.99|0
1666577100000|2022-10-24 02:05:00|1916.5|1915|1917.35|1915.85|1917.78|1916.28|1916.5|1915|0
1666577400000|2022-10-24 02:10:00|1917.36|1915.86|1916.5|1915|1918.22|1916.72|1916.06|1914.56|0
1666577700000|2022-10-24 02:15:00|1916.51|1915.01|1917.38|1915.88|1917.38|1915.88|1915.21|1913.71|0
1666578000000|2022-10-24 02:20:00|1917.37|1915.87|1916.08|1914.58|1917.38|1915.88|1916.08|1914.58|0
1666578300000|2022-10-24 02:25:00|1915.65|1914.15|1916.96|1915.46|1916.96|1915.46|1915.65|1914.15|0
1666578600000|2022-10-24 02:30:00|1916.95|1915.45|1916.95|1915.45|1917.81|1916.31|1916.95|1915.45|0
1666578900000|2022-10-24 02:35:00|1916.96|1915.46|1916.08|1914.58|1917.39|1915.89|1916.08|1914.58|0
1666579200000|2022-10-24 02:40:00|1916.09|1914.59|1916.09|1914.59|1916.95|1915.45|1916.08|1914.58|0
1666579500000|2022-10-24 02:45:00|1916.1|1914.6|1916.97|1915.47|1917.61|1916.11|1916.09|1914.59|0
1666579800000|2022-10-24 02:50:00|1916.96|1915.46|1916.97|1915.47|1917.41|1915.91|1916.96|1915.46|0
1666580100000|2022-10-24 02:55:00|1917.39|1915.89|1916.09|1914.59|1917.4|1915.9|1916.09|1914.59|0
1666580400000|2022-10-24 03:00:00|1916.1|1914.6|1915.87|1914.37|1916.53|1915.03|1915.65|1914.15|0
1666580700000|2022-10-24 03:05:00|1915.66|1914.16|1913.68|1912.18|1916.08|1914.58|1913.47|1911.97|0
1666581000000|2022-10-24 03:10:00|1913.89|1912.39|1912.17|1910.67|1913.91|1912.41|1912.16|1910.66|0
1666581300000|2022-10-24 03:15:00|1912.16|1910.66|1912.62|1911.12|1913.04|1911.54|1912.16|1910.66|0
1666581600000|2022-10-24 03:20:00|1912.61|1911.11|1912.62|1911.12|1913.05|1911.55|1912.19|1910.69|0
1666581900000|2022-10-24 03:25:00|1912.63|1911.13|1913.06|1911.56|1913.06|1911.56|1912.19|1910.69|0
1666582200000|2022-10-24 03:30:00|1913.05|1911.55|1913.05|1911.55|1913.49|1911.99|1912.62|1911.12|0
1666582500000|2022-10-24 03:35:00|1913.06|1911.56|1912.19|1910.69|1913.49|1911.99|1912.19|1910.69|0
1666582800000|2022-10-24 03:40:00|1912.2|1910.7|1911.73|1910.23|1912.2|1910.7|1911.3|1909.8|0
1666583100000|2022-10-24 03:45:00|1911.74|1910.24|1912.62|1911.12|1912.62|1911.12|1911.73|1910.23|0
1666583400000|2022-10-24 03:50:00|1912.61|1911.11|1912.19|1910.69|1912.63|1911.13|1911.76|1910.26|0
1666583700000|2022-10-24 03:55:00|1911.97|1910.47|1912.19|1910.69|1912.62|1911.12|1911.74|1910.24|0
1666584000000|2022-10-24 04:00:00|1912.18|1910.68|1911.92|1910.42|1912.62|1911.12|1911.71|1910.21|0
1666584300000|2022-10-24 04:05:00|1911.93|1910.43|1911.06|1909.56|1911.93|1910.43|1910.85|1909.35|0
1666584600000|2022-10-24 04:10:00|1910.85|1909.35|1911.72|1910.22|1912.16|1910.66|1910.84|1909.34|0
1666584900000|2022-10-24 04:15:00|1911.71|1910.21|1912.58|1911.08|1912.58|1911.08|1911.27|1909.77|0
1666585200000|2022-10-24 04:20:00|1912.59|1911.09|1912.59|1911.09|1913.01|1911.51|1912.58|1911.08|0
1666585500000|2022-10-24 04:25:00|1912.58|1911.08|1912.37|1910.87|1912.59|1911.09|1912.16|1910.66|0
1666585800000|2022-10-24 04:30:00|1912.58|1911.08|1913.92|1912.42|1914.79|1913.29|1912.16|1910.66|0
1666586100000|2022-10-24 04:35:00|1913.91|1912.41|1914.35|1912.85|1914.79|1913.29|1913.91|1912.41|0
1666586400000|2022-10-24 04:40:00|1914.14|1912.64|1914.37|1912.87|1914.8|1913.3|1913.91|1912.41|0
1666586700000|2022-10-24 04:45:00|1914.58|1913.08|1916.13|1914.63|1917.01|1915.51|1914.37|1912.87|0
1666587000000|2022-10-24 04:50:00|1916.14|1914.64|1915.77|1914.27|1916.14|1914.64|1915.7|1914.2|0
1666587300000|2022-10-24 04:55:00|1915.78|1914.28|1915.78|1914.28|1916.22|1914.72|1915.34|1913.84|0
1666587600000|2022-10-24 05:00:00|1915.77|1914.27|1915.78|1914.28|1916.21|1914.71|1915.33|1913.83|0
1666587900000|2022-10-24 05:05:00|1915.57|1914.07|1913.65|1912.15|1915.78|1914.28|1913.43|1911.93|0
1666588200000|2022-10-24 05:10:00|1913.64|1912.14|1911.86|1910.36|1913.64|1912.14|1911.42|1909.92|0
1666588500000|2022-10-24 05:15:00|1911.65|1910.15|1911.57|1910.07|1912.66|1911.16|1911.57|1910.07|0
1666588800000|2022-10-24 05:20:00|1911.78|1910.28|1912.13|1910.63|1912.56|1911.06|1911.69|1910.19|0
1666589100000|2022-10-24 05:25:00|1912.34|1910.84|1912.55|1911.05|1912.56|1911.06|1911.69|1910.19|0
1666589400000|2022-10-24 05:30:00|1912.54|1911.04|1912.56|1911.06|1912.99|1911.49|1912.12|1910.62|0
1666589700000|2022-10-24 05:35:00|1912.77|1911.27|1912.13|1910.63|1912.99|1911.49|1911.69|1910.19|0
1666590000000|2022-10-24 05:40:00|1912.14|1910.64|1911.28|1909.78|1912.14|1910.64|1911.27|1909.77|0
1666590300000|2022-10-24 05:45:00|1911.27|1909.77|1912.13|1910.63|1912.14|1910.64|1911.27|1909.77|0
1666590600000|2022-10-24 05:50:00|1912.14|1910.64|1911.23|1909.73|1912.99|1911.49|1911.23|1909.73|0
1666590900000|2022-10-24 05:55:00|1911.66|1910.16|1910.84|1909.34|1911.68|1910.18|1910.36|1908.86|0
1666591200000|2022-10-24 06:00:00|1911.69|1910.19|1912.54|1911.04|1912.54|1911.04|1909.96|1908.46|0
1666591500000|2022-10-24 06:05:00|1912.53|1911.03|1912.06|1910.56|1912.54|1911.04|1911.63|1910.13|0
1666591800000|2022-10-24 06:10:00|1912.07|1910.57|1912.9|1911.4|1914.22|1912.72|1912.06|1910.56|0
1666592100000|2022-10-24 06:15:00|1912.47|1910.97|1914.22|1912.72|1915.54|1914.04|1912.47|1910.97|0
1666592400000|2022-10-24 06:20:00|1914.23|1912.73|1915.49|1913.99|1916.81|1915.31|1914.22|1912.72|0
1666592700000|2022-10-24 06:25:00|1915.5|1914|1916.5|1915|1916.8|1915.3|1915.46|1913.96|0
1666593000000|2022-10-24 06:30:00|1916.92|1915.42|1921.23|1919.83|1921.35|1919.95|1916.07|1914.57|29
1666593300000|2022-10-24 06:35:00|1921.1|1919.7|1921.85|1920.45|1921.85|1920.45|1920.98|1919.58|7
1666593600000|2022-10-24 06:40:00|1921.35|1919.95|1921.6|1920.2|1922.35|1920.95|1921.35|1919.95|22
1666593900000|2022-10-24 06:45:00|1921.73|1920.33|1921.48|1920.08|1922.23|1920.83|1921.48|1920.08|41
1666594200000|2022-10-24 06:50:00|1921.6|1920.2|1920.35|1918.95|1921.73|1920.33|1920.1|1918.7|41
1666594500000|2022-10-24 06:55:00|1919.97|1918.47|1919.21|1917.71|1920.5|1919|1919.09|1917.59|0
1666594800000|2022-10-24 07:00:00|1919.22|1917.72|1918.78|1918.28|1922.03|1921.53|1915.28|1914.78|4007
1666595100000|2022-10-24 07:05:00|1919.28|1918.78|1918.03|1917.53|1922.15|1921.65|1917.65|1917.15|1910
1666595400000|2022-10-24 07:10:00|1917.9|1917.4|1915.03|1914.53|1918.9|1918.4|1913.78|1913.28|1999
1666595700000|2022-10-24 07:15:00|1914.9|1914.4|1908.03|1907.53|1914.9|1914.4|1908.03|1907.53|1416
1666596000000|2022-10-24 07:20:00|1907.78|1907.28|1906.78|1906.28|1910.15|1909.65|1906.53|1906.03|1694
1666596300000|2022-10-24 07:25:00|1906.4|1905.9|1906.03|1905.53|1907.78|1907.28|1905.03|1904.53|1108
1666596600000|2022-10-24 07:30:00|1905.9|1905.4|1912.03|1911.53|1912.03|1911.53|1905.4|1904.9|1454
1666596900000|2022-10-24 07:35:00|1912.28|1911.78|1913.15|1912.65|1914.53|1914.03|1911.15|1910.65|1466
1666597200000|2022-10-24 07:40:00|1913.25|1912.75|1910.63|1910.13|1913.88|1913.38|1909.88|1909.38|903
1666597500000|2022-10-24 07:45:00|1910.5|1910|1912.63|1912.13|1913.38|1912.88|1909.25|1908.75|799
1666597800000|2022-10-24 07:50:00|1912.38|1911.88|1912.63|1912.13|1913.63|1913.13|1910.13|1909.63|698
1666598100000|2022-10-24 07:55:00|1912.75|1912.25|1912.88|1912.38|1914.63|1914.13|1911.63|1911.13|533
1666598400000|2022-10-24 08:00:00|1913|1912.5|1912.38|1911.88|1915.38|1914.88|1911.5|1911|758
1666598700000|2022-10-24 08:05:00|1912.13|1911.63|1913.88|1913.38|1914.63|1914.13|1910.13|1909.63|654
1666599000000|2022-10-24 08:10:00|1914|1913.5|1914.88|1914.38|1915.63|1915.13|1912.13|1911.63|730
1666599300000|2022-10-24 08:15:00|1914.75|1914.25|1913.5|1913|1916.63|1916.13|1912.38|1911.88|912
1666599600000|2022-10-24 08:20:00|1913.38|1912.88|1911.25|1910.75|1913.38|1912.88|1910.38|1909.88|742
1666599900000|2022-10-24 08:25:00|1911.13|1910.63|1909.5|1909|1911.38|1910.88|1908.63|1908.13|789
1666600200000|2022-10-24 08:30:00|1909.13|1908.63|1910.5|1910|1910.5|1910|1908.38|1907.88|615
1666600500000|2022-10-24 08:35:00|1910.75|1910.25|1911.5|1911|1912.13|1911.63|1909.63|1909.13|645
1666600800000|2022-10-24 08:40:00|1911.63|1911.13|1910.88|1910.38|1912.25|1911.75|1908.13|1907.63|696
1666601100000|2022-10-24 08:45:00|1910.75|1910.25|1911.38|1910.88|1912.13|1911.63|1909.88|1909.38|508
1666601400000|2022-10-24 08:50:00|1911.63|1911.13|1912.38|1911.88|1912.38|1911.88|1910.88|1910.38|462
1666601700000|2022-10-24 08:55:00|1912.63|1912.13|1911.88|1911.38|1914.63|1914.13|1911.63|1911.13|644
1666602000000|2022-10-24 09:00:00|1911.63|1911.13|1913.63|1913.13|1913.63|1913.13|1911.5|1911|495
1666602300000|2022-10-24 09:05:00|1913.38|1912.88|1912.63|1912.13|1913.38|1912.88|1912|1911.5|699
1666602600000|2022-10-24 09:10:00|1912.88|1912.38|1910.88|1910.38|1914.13|1913.63|1910.88|1910.38|652
1666602900000|2022-10-24 09:15:00|1910.63|1910.13|1909.13|1908.63|1911|1910.5|1908.5|1908|764
1666603200000|2022-10-24 09:20:00|1909.25|1908.75|1907.38|1906.88|1910.13|1909.63|1906.88|1906.38|815
1666603500000|2022-10-24 09:25:00|1907.13|1906.63|1906.38|1905.88|1908.75|1908.25|1906.13|1905.63|1089
1666603800000|2022-10-24 09:30:00|1906.63|1906.13|1909.38|1908.88|1910.38|1909.88|1905.88|1905.38|743
1666604100000|2022-10-24 09:35:00|1909.63|1909.13|1911.13|1910.63|1911.63|1911.13|1908.38|1907.88|450
1666604400000|2022-10-24 09:40:00|1911|1910.5|1912.38|1911.88|1912.38|1911.88|1910.88|1910.38|399
1666604700000|2022-10-24 09:45:00|1912.13|1911.63|1913.38|1912.88|1913.63|1913.13|1911.25|1910.75|471
1666605000000|2022-10-24 09:50:00|1913.5|1913|1916.63|1916.13|1916.63|1916.13|1912.88|1912.38|521
1666605300000|2022-10-24 09:55:00|1916.38|1915.88|1918.5|1918|1918.88|1918.38|1916.13|1915.63|542
1666605600000|2022-10-24 10:00:00|1918.63|1918.13|1919.38|1918.88|1921.5|1921|1918.63|1918.13|842
1666605900000|2022-10-24 10:05:00|1919.25|1918.75|1917.63|1917.13|1919.63|1919.13|1917.38|1916.88|608
1666606200000|2022-10-24 10:10:00|1917.75|1917.25|1919.13|1918.63|1919.38|1918.88|1917.38|1916.88|414
1666606500000|2022-10-24 10:15:00|1919.25|1918.75|1921.38|1920.88|1921.38|1920.88|1919.25|1918.75|949
1666606800000|2022-10-24 10:20:00|1921.63|1921.13|1921.88|1921.38|1922.38|1921.88|1921|1920.5|1099
1666607100000|2022-10-24 10:25:00|1921.63|1921.13|1922.63|1922.13|1923.38|1922.88|1921.38|1920.88|765
1666607400000|2022-10-24 10:30:00|1922.5|1922|1923.13|1922.63|1924.88|1924.38|1922.5|1922|877
1666607700000|2022-10-24 10:35:00|1923.25|1922.75|1922.38|1921.88|1924.38|1923.88|1922.38|1921.88|939
1666608000000|2022-10-24 10:40:00|1922.5|1922|1920.63|1920.13|1922.63|1922.13|1920.63|1920.13|472
1666608300000|2022-10-24 10:45:00|1920.75|1920.25|1921.38|1920.88|1921.5|1921|1920.38|1919.88|451
1666608600000|2022-10-24 10:50:00|1921.25|1920.75|1922.13|1921.63|1922.13|1921.63|1920.88|1920.38|817
1666608900000|2022-10-24 10:55:00|1922|1921.5|1924.13|1923.63|1924.63|1924.13|1921.88|1921.38|432
1666609200000|2022-10-24 11:00:00|1924|1923.5|1925.88|1925.38|1926.13|1925.63|1923.63|1923.13|460
1666609500000|2022-10-24 11:05:00|1925.75|1925.25|1922.63|1922.13|1926.25|1925.75|1922.38|1921.88|555
1666609800000|2022-10-24 11:10:00|1922.88|1922.38|1922.88|1922.38|1923.88|1923.38|1922.38|1921.88|319
1666610100000|2022-10-24 11:15:00|1922.63|1922.13|1922.88|1922.38|1924.13|1923.63|1922.63|1922.13|456
1666610400000|2022-10-24 11:20:00|1923|1922.5|1923.88|1923.38|1924.38|1923.88|1922.38|1921.88|515
1666610700000|2022-10-24 11:25:00|1923.63|1923.13|1925.63|1925.13|1925.75|1925.25|1923.13|1922.63|289
1666611000000|2022-10-24 11:30:00|1925.88|1925.38|1928.88|1928.38|1929.63|1929.13|1925.75|1925.25|1177
1666611300000|2022-10-24 11:35:00|1928.75|1928.25|1929.13|1928.63|1930.25|1929.75|1928.63|1928.13|736
1666611600000|2022-10-24 11:40:00|1929.04|1928.54|1930.04|1929.54|1930.54|1930.04|1928.54|1928.04|1211
1666611900000|2022-10-24 11:45:00|1929.79|1929.29|1932.29|1931.79|1932.29|1931.79|1929.41|1928.91|1539
1666612200000|2022-10-24 11:50:00|1932.54|1932.04|1930.41|1929.91|1933.29|1932.79|1930.41|1929.91|483
1666612500000|2022-10-24 11:55:00|1930.54|1930.04|1930.54|1930.04|1932.29|1931.79|1930.16|1929.66|577
1666612800000|2022-10-24 12:00:00|1930.29|1929.79|1930.54|1930.04|1930.79|1930.29|1928.79|1928.29|529
1666613100000|2022-10-24 12:05:00|1930.79|1930.29|1931.79|1931.29|1932.54|1932.04|1930.54|1930.04|550
1666613400000|2022-10-24 12:10:00|1932.04|1931.54|1931.91|1931.41|1932.79|1932.29|1931.16|1930.66|457
1666613700000|2022-10-24 12:15:00|1931.79|1931.29|1930.54|1930.04|1932.29|1931.79|1929.54|1929.04|721
1666614000000|2022-10-24 12:20:00|1930.41|1929.91|1929.54|1929.04|1930.91|1930.41|1929.29|1928.79|1017
1666614300000|2022-10-24 12:25:00|1929.41|1928.91|1929.79|1929.29|1930.54|1930.04|1928.41|1927.91|589
1666614600000|2022-10-24 12:30:00|1929.91|1929.41|1929.79|1929.29|1930.79|1930.29|1928.66|1928.16|530
1666614900000|2022-10-24 12:35:00|1930.04|1929.54|1931.16|1930.66|1931.29|1930.79|1929.54|1929.04|534
1666615200000|2022-10-24 12:40:00|1931.04|1930.54|1934.04|1933.54|1934.29|1933.79|1931.04|1930.54|810
1666615500000|2022-10-24 12:45:00|1933.91|1933.41|1933.54|1933.04|1934.54|1934.04|1933.29|1932.79|473
1666615800000|2022-10-24 12:50:00|1933.41|1932.91|1934.54|1934.04|1935.54|1935.04|1933.04|1932.54|536
1666616100000|2022-10-24 12:55:00|1934.66|1934.16|1936.04|1935.54|1936.29|1935.79|1934.04|1933.54|1076
1666616400000|2022-10-24 13:00:00|1936.16|1935.66|1936.04|1935.54|1936.54|1936.04|1934.29|1933.79|700
1666616700000|2022-10-24 13:05:00|1936.16|1935.66|1935.66|1935.16|1936.79|1936.29|1933.91|1933.41|483
1666617000000|2022-10-24 13:10:00|1935.79|1935.29|1935.66|1935.16|1938.04|1937.54|1935.54|1935.04|1035
1666617300000|2022-10-24 13:15:00|1935.54|1935.04|1934.29|1933.79|1936.04|1935.54|1932.79|1932.29|1094
1666617600000|2022-10-24 13:20:00|1934.16|1933.66|1934.79|1934.29|1935.79|1935.29|1934.04|1933.54|1066
1666617900000|2022-10-24 13:25:00|1934.66|1934.16|1932.04|1931.54|1934.91|1934.41|1931.79|1931.29|1085
1666618200000|2022-10-24 13:30:00|1932.29|1931.79|1932.29|1931.79|1933.29|1932.79|1930.04|1929.54|2136
1666618500000|2022-10-24 13:35:00|1932.04|1931.54|1934.54|1934.04|1936.29|1935.79|1931.91|1931.41|1423
1666618800000|2022-10-24 13:40:00|1934.29|1933.79|1934.04|1933.54|1934.54|1934.04|1931.79|1931.29|1234
1666619100000|2022-10-24 13:45:00|1935.79|1935.29|1936.79|1936.29|1941.29|1940.79|1934.54|1934.04|3411
1666619400000|2022-10-24 13:50:00|1937.04|1936.54|1939.29|1938.79|1939.54|1939.04|1935.04|1934.54|1467
1666619700000|2022-10-24 13:55:00|1939.41|1938.91|1938.79|1938.29|1941.54|1941.04|1937.29|1936.79|2495
1666620000000|2022-10-24 14:00:00|1938.54|1938.04|1928.29|1927.79|1939.29|1938.79|1928.29|1927.79|2153
1666620300000|2022-10-24 14:05:00|1928.04|1927.54|1926.54|1926.04|1929.54|1929.04|1925.54|1925.04|1774
1666620600000|2022-10-24 14:10:00|1926.7|1926.2|1931.95|1931.45|1931.95|1931.45|1926.45|1925.95|1696
1666620900000|2022-10-24 14:15:00|1931.7|1931.2|1929.32|1928.82|1931.95|1931.45|1928.45|1927.95|1605
1666621200000|2022-10-24 14:20:00|1929.2|1928.7|1924.2|1923.7|1929.2|1928.7|1922.82|1922.32|1657
1666621500000|2022-10-24 14:25:00|1924.32|1923.82|1926.82|1926.32|1927.45|1926.95|1923.45|1922.95|1319
1666621800000|2022-10-24 14:30:00|1926.95|1926.45|1929.07|1928.57|1929.2|1928.7|1925.7|1925.2|867
1666622100000|2022-10-24 14:35:00|1928.95|1928.45|1931.2|1930.7|1931.7|1931.2|1928.45|1927.95|1816
1666622400000|2022-10-24 14:40:00|1931.07|1930.57|1931.7|1931.2|1932.45|1931.95|1929.7|1929.2|1232
1666622700000|2022-10-24 14:45:00|1931.45|1930.95|1930.2|1929.7|1931.95|1931.45|1928.95|1928.45|894
1666623000000|2022-10-24 14:50:00|1930.07|1929.57|1934.57|1934.07|1935.7|1935.2|1929.95|1929.45|1214
1666623300000|2022-10-24 14:55:00|1934.7|1934.2|1936.45|1935.95|1936.45|1935.95|1932.95|1932.45|682
1666623600000|2022-10-24 15:00:00|1936.57|1936.07|1935.95|1935.45|1936.95|1936.45|1934.82|1934.32|1006
1666623900000|2022-10-24 15:05:00|1936.2|1935.7|1934.95|1934.45|1936.95|1936.45|1934.45|1933.95|1074
1666624200000|2022-10-24 15:10:00|1934.7|1934.2|1935.2|1934.7|1935.57|1935.07|1934.2|1933.7|1564
1666624500000|2022-10-24 15:15:00|1934.95|1934.45|1933.45|1932.95|1936.7|1936.2|1931.2|1930.7|1514
1666624800000|2022-10-24 15:20:00|1933.7|1933.2|1936.46|1934.96|1936.7|1936.2|1933.7|1933.2|2823
1666625100000|2022-10-24 15:25:00|1936.47|1934.97|1936.58|1935.08|1937.44|1935.94|1935.03|1933.53|1869
1666625400000|2022-10-24 15:30:00|1937|1935.5|1937.27|1935.87|1938.52|1937.12|1935.7|1934.2|405
1666625700000|2022-10-24 15:35:00|1937.15|1935.75|1939.52|1938.12|1939.65|1938.25|1936.15|1934.75|259
1666626000000|2022-10-24 15:40:00|1939.65|1938.25|1939.27|1937.87|1941.15|1939.75|1939.27|1937.87|70
1666626300000|2022-10-24 15:45:00|1939.4|1938|1939.4|1938|1939.4|1938|1937.65|1936.25|68
1666626600000|2022-10-24 15:50:00|1939.52|1938.12|1942.4|1941|1942.9|1941.5|1939.4|1938|74
1666626900000|2022-10-24 15:55:00|1942.52|1941.12|1944.07|1942.57|1946.02|1944.62|1942.27|1940.87|86
1666627200000|2022-10-24 16:00:00|1943.86|1942.36|1942.74|1941.24|1944.53|1943.03|1941.87|1940.37|0
1666627500000|2022-10-24 16:05:00|1942.73|1941.23|1941.88|1940.38|1943.62|1942.12|1941.87|1940.37|0
1666627800000|2022-10-24 16:10:00|1941.89|1940.39|1942.63|1941.13|1943.07|1941.57|1941.89|1940.39|0
1666628100000|2022-10-24 16:15:00|1942.64|1941.14|1943.41|1941.91|1943.85|1942.35|1941.34|1939.84|0
1666628400000|2022-10-24 16:20:00|1943.42|1941.92|1944.29|1942.79|1944.3|1942.8|1942.09|1940.59|0
1666628700000|2022-10-24 16:25:00|1944.3|1942.8|1942.11|1940.61|1944.3|1942.8|1942.1|1940.6|0
1666629000000|2022-10-24 16:30:00|1942.12|1940.62|1942.09|1940.59|1942.98|1941.48|1941.23|1939.73|0
1666629300000|2022-10-24 16:35:00|1942.08|1940.58|1941.67|1940.17|1943|1941.5|1941.63|1940.13|0
1666629600000|2022-10-24 16:40:00|1941.66|1940.16|1942.35|1940.85|1942.35|1940.85|1940.77|1939.27|0
1666629900000|2022-10-24 16:45:00|1942.14|1940.64|1942.57|1941.07|1943|1941.5|1942.12|1940.62|0
1666630200000|2022-10-24 16:50:00|1942.15|1940.65|1942.6|1941.1|1942.6|1941.1|1941.93|1940.43|0
1666630500000|2022-10-24 16:55:00|1942.17|1940.67|1940.4|1938.9|1942.6|1941.1|1940.39|1938.89|0
1666630800000|2022-10-24 17:00:00|1940.41|1938.91|1940.41|1938.91|1940.83|1939.33|1939.09|1937.59|0
1666631100000|2022-10-24 17:05:00|1940.19|1938.69|1940.84|1939.34|1940.84|1939.34|1939.52|1938.02|0
1666631400000|2022-10-24 17:10:00|1940.85|1939.35|1940.37|1938.87|1940.85|1939.35|1939.07|1937.57|0
1666631700000|2022-10-24 17:15:00|1939.94|1938.44|1939.08|1937.58|1940.38|1938.88|1939.07|1937.57|0
1666632000000|2022-10-24 17:20:00|1939.5|1938|1938.61|1937.11|1939.51|1938.01|1937.73|1936.23|0
1666632300000|2022-10-24 17:25:00|1938.62|1937.12|1939.04|1937.54|1939.49|1937.99|1938.16|1936.66|0
1666632600000|2022-10-24 17:30:00|1939.03|1937.53|1938.59|1937.09|1939.05|1937.55|1937.72|1936.22|0
1666632900000|2022-10-24 17:35:00|1938.6|1937.1|1938.6|1937.1|1939.02|1937.52|1938.14|1936.64|0
1666633200000|2022-10-24 17:40:00|1939.03|1937.53|1939.92|1938.42|1939.92|1938.42|1938.81|1937.31|0
1666633500000|2022-10-24 17:45:00|1939.91|1938.41|1939.91|1938.41|1940.79|1939.29|1939.03|1937.53|0
1666633800000|2022-10-24 17:50:00|1939.9|1938.4|1940.31|1938.81|1940.75|1939.25|1939.43|1937.93|0
1666634100000|2022-10-24 17:55:00|1940.1|1938.6|1939.25|1937.75|1940.35|1938.85|1939.02|1937.52|0
1666634400000|2022-10-24 18:00:00|1939.46|1937.96|1941.23|1939.73|1941.23|1939.73|1939.02|1937.52|0
1666634700000|2022-10-24 18:05:00|1941.22|1939.72|1941.23|1939.73|1941.67|1940.17|1940.79|1939.29|0
1666635000000|2022-10-24 18:10:00|1941.24|1939.74|1941.23|1939.73|1941.24|1939.74|1940.78|1939.28|0
1666635300000|2022-10-24 18:15:00|1940.81|1939.31|1940.81|1939.31|1941.67|1940.17|1940.8|1939.3|0
1666635600000|2022-10-24 18:20:00|1940.82|1939.32|1940.4|1938.9|1941.03|1939.53|1939.94|1938.44|0
1666635900000|2022-10-24 18:25:00|1940.39|1938.89|1940.83|1939.33|1941.28|1939.78|1939.96|1938.46|0
1666636200000|2022-10-24 18:30:00|1940.84|1939.34|1940.86|1939.36|1941.29|1939.79|1940.83|1939.33|0
1666636500000|2022-10-24 18:35:00|1940.85|1939.35|1941.3|1939.8|1941.3|1939.8|1940.41|1938.91|0
1666636800000|2022-10-24 18:40:00|1941.29|1939.79|1942.21|1940.71|1942.87|1941.37|1939.97|1938.47|0
1666637100000|2022-10-24 18:45:00|1942.22|1940.72|1943.69|1942.19|1943.69|1942.19|1941.75|1940.25|0
1666637400000|2022-10-24 18:50:00|1943.68|1942.18|1943.68|1942.18|1943.69|1942.19|1942.8|1941.3|0
1666637700000|2022-10-24 18:55:00|1943.67|1942.17|1944.32|1942.82|1944.57|1943.07|1943.24|1941.74|0
1666638000000|2022-10-24 19:00:00|1944.33|1942.83|1944.77|1943.27|1945.19|1943.69|1943.88|1942.38|0
1666638300000|2022-10-24 19:05:00|1944.76|1943.26|1944.36|1942.86|1945.2|1943.7|1943.92|1942.42|0
1666638600000|2022-10-24 19:10:00|1944.37|1942.87|1944.82|1943.32|1944.82|1943.32|1944.37|1942.87|0
1666638900000|2022-10-24 19:15:00|1944.81|1943.31|1945.25|1943.75|1945.71|1944.21|1944.81|1943.31|0
1666639200000|2022-10-24 19:20:00|1944.82|1943.32|1943.94|1942.44|1944.82|1943.32|1943.5|1942|0
1666639500000|2022-10-24 19:25:00|1943.95|1942.45|1943.94|1942.44|1944.83|1943.33|1943.93|1942.43|0
1666639800000|2022-10-24 19:30:00|1943.93|1942.43|1943.49|1941.99|1944.38|1942.88|1943.05|1941.55|0
1666640100000|2022-10-24 19:35:00|1943.48|1941.98|1943.04|1941.54|1943.49|1941.99|1942.61|1941.11|0
1666640400000|2022-10-24 19:40:00|1943.03|1941.53|1941.73|1940.23|1943.04|1941.54|1941.73|1940.23|0
1666640700000|2022-10-24 19:45:00|1941.72|1940.22|1940.86|1939.36|1942.18|1940.68|1940.85|1939.35|0
1666641000000|2022-10-24 19:50:00|1941.29|1939.79|1939.86|1938.36|1941.31|1939.81|1939.44|1937.94|0
1666641300000|2022-10-24 19:55:00|1939.44|1937.94|1939.52|1938.02|1940.32|1938.82|1939.43|1937.93|0
1666641600000|2022-10-24 20:00:00|1939.69|1938.19|1939.25|1937.75|1939.77|1938.27|1938.98|1937.48|0
1666641900000|2022-10-24 20:05:00|1939.16|1937.66|1938.72|1937.22|1939.42|1937.92|1938.59|1937.09|0
1666642200000|2022-10-24 20:10:00|1938.63|1937.13|1938.94|1937.44|1939.42|1937.92|1938.5|1937|0
1666642500000|2022-10-24 20:15:00|1938.9|1937.4|1939.69|1938.19|1939.73|1938.23|1938.9|1937.4|0
1666642800000|2022-10-24 20:20:00|1939.68|1938.18|1939.16|1937.66|1939.77|1938.27|1939.07|1937.57|0
1666643100000|2022-10-24 20:25:00|1939.07|1937.57|1938.98|1937.48|1939.16|1937.66|1938.9|1937.4|0
1666643400000|2022-10-24 20:30:00|1938.99|1937.49|1938.9|1937.4|1939.03|1937.53|1938.9|1937.4|0
1666643700000|2022-10-24 20:35:00|1938.85|1937.35|1937.53|1936.03|1938.85|1937.35|1937.53|1936.03|0
1666644000000|2022-10-24 20:40:00|1937.54|1936.04|1937.62|1936.12|1937.93|1936.43|1937.45|1935.95|0
1666644300000|2022-10-24 20:45:00|1937.53|1936.03|1937.94|1936.44|1938.03|1936.53|1937.33|1935.83|0
1666644600000|2022-10-24 20:50:00|1937.85|1936.35|1937.77|1936.27|1938.03|1936.53|1937.68|1936.18|0
1666644900000|2022-10-24 20:55:00|1937.85|1936.35|1938.09|1936.59|1938.22|1936.72|1937.68|1936.18|0
1666645200000|2022-10-24 21:00:00|1938.05|1936.55|1938.07|1936.57|1938.25|1936.75|1937.96|1936.46|0
1666645500000|2022-10-24 21:05:00|1938.2|1936.7|1938.64|1937.14|1938.64|1937.14|1938.2|1936.7|0
1666645800000|2022-10-24 21:10:00|1938.6|1937.1|1938.9|1937.4|1938.9|1937.4|1938.51|1937.01|0
1666646100000|2022-10-24 21:15:00|1938.91|1937.41|1938.99|1937.49|1939.04|1937.54|1938.73|1937.23|0
1666646400000|2022-10-24 21:20:00|1938.95|1937.45|1938.95|1937.45|1939.08|1937.58|1938.73|1937.23|0
1666646700000|2022-10-24 21:25:00|1938.9|1937.4|1938.77|1937.27|1938.99|1937.49|1938.77|1937.27|0
1666647000000|2022-10-24 21:30:00|1938.73|1937.23|1938.73|1937.23|1938.73|1937.23|1938.68|1937.18|0
1666647300000|2022-10-24 21:35:00|1938.77|1937.27|1938.82|1937.32|1938.82|1937.32|1938.77|1937.27|0
1666647600000|2022-10-24 21:40:00|1938.81|1937.31|1938.82|1937.32|1938.82|1937.32|1938.77|1937.27|0
1666647900000|2022-10-24 21:45:00|1938.81|1937.31|1938.82|1937.32|1938.82|1937.32|1938.73|1937.23|0
1666648200000|2022-10-24 21:50:00|1938.81|1937.31|1938.77|1937.27|1938.82|1937.32|1938.77|1937.27|0
1666648500000|2022-10-24 21:55:00|1938.73|1937.23|1938.38|1936.88|1938.73|1937.23|1938.38|1936.88|0
1666648800000|2022-10-24 22:00:00|1938.34|1936.84|1937.63|1936.13|1938.34|1936.84|1937.32|1935.82|0
1666649100000|2022-10-24 22:05:00|1937.59|1936.09|1938.16|1936.66|1938.16|1936.66|1937.45|1935.95|0
1666649400000|2022-10-24 22:10:00|1938.2|1936.7|1938.64|1937.14|1938.64|1937.14|1938.2|1936.7|0
1666649700000|2022-10-24 22:15:00|1938.6|1937.1|1938.24|1936.74|1938.6|1937.1|1937.98|1936.48|0
1666650000000|2022-10-24 22:20:00|1938.25|1936.75|1938.86|1937.36|1939.17|1937.67|1938.2|1936.7|0
1666650300000|2022-10-24 22:25:00|1938.9|1937.4|1938.64|1937.14|1939.04|1937.54|1938.51|1937.01|0
1666650600000|2022-10-24 22:30:00|1938.69|1937.19|1938.82|1937.32|1939.17|1937.67|1938.33|1936.83|0
1666650900000|2022-10-24 22:35:00|1938.9|1937.4|1939.43|1937.93|1939.61|1938.11|1938.64|1937.14|0
1666651200000|2022-10-24 22:40:00|1939.39|1937.89|1940.35|1938.85|1940.75|1939.25|1939.17|1937.67|0
1666651500000|2022-10-24 22:45:00|1940.4|1938.9|1940.48|1938.98|1940.79|1939.29|1940.4|1938.9|0
1666651800000|2022-10-24 22:50:00|1940.49|1938.99|1940.48|1938.98|1940.66|1939.16|1940.13|1938.63|0
1666652100000|2022-10-24 22:55:00|1940.49|1938.99|1941.01|1939.51|1941.01|1939.51|1940.49|1938.99|0
1666652400000|2022-10-24 23:00:00|1940.97|1939.47|1940.48|1938.98|1940.97|1939.47|1940.4|1938.9|0
1666652700000|2022-10-24 23:05:00|1940.49|1938.99|1941.27|1939.77|1941.27|1939.77|1940.48|1938.98|0
1666653000000|2022-10-24 23:10:00|1941.19|1939.69|1941.01|1939.51|1941.67|1940.17|1940.57|1939.07|0
1666653300000|2022-10-24 23:15:00|1941.06|1939.56|1940.4|1938.9|1941.1|1939.6|1940.31|1938.81|0
1666653600000|2022-10-24 23:20:00|1940.48|1938.98|1940.57|1939.07|1940.57|1939.07|1940.22|1938.72|0
1666653900000|2022-10-24 23:25:00|1940.58|1939.08|1940.4|1938.9|1940.75|1939.25|1940.31|1938.81|0
1666654200000|2022-10-24 23:30:00|1940.39|1938.89|1940.66|1939.16|1940.75|1939.25|1940.13|1938.63|0
1666654500000|2022-10-24 23:35:00|1940.57|1939.07|1940.22|1938.72|1940.66|1939.16|1940.13|1938.63|0
1666654800000|2022-10-24 23:40:00|1940.13|1938.63|1939.78|1938.28|1940.31|1938.81|1939.78|1938.28|0
1666655100000|2022-10-24 23:45:00|1939.69|1938.19|1939.3|1937.8|1939.78|1938.28|1938.99|1937.49|0
1666655400000|2022-10-24 23:50:00|1939.26|1937.76|1939.69|1938.19|1939.96|1938.46|1939.26|1937.76|0
1666655700000|2022-10-24 23:55:00|1939.7|1938.2|1939.52|1938.02|1939.96|1938.46|1939.52|1938.02|0
1666656000000|2022-10-25 00:00:00|1939.61|1938.11|1937.72|1936.22|1939.65|1938.15|1937.54|1936.04|0
1666656300000|2022-10-25 00:05:00|1937.76|1936.26|1939.39|1937.89|1939.61|1938.11|1937.37|1935.87|0
1666656600000|2022-10-25 00:10:00|1939.43|1937.93|1939.67|1938.17|1939.94|1938.44|1938.55|1937.05|0
1666656900000|2022-10-25 00:15:00|1939.75|1938.25|1938.12|1936.62|1939.84|1938.34|1938.12|1936.62|0
1666657200000|2022-10-25 00:20:00|1937.7|1936.2|1939.21|1937.71|1939.42|1937.92|1937.69|1936.19|0
1666657500000|2022-10-25 00:25:00|1939.42|1937.92|1941.16|1939.66|1941.61|1940.11|1939.42|1937.92|0
1666657800000|2022-10-25 00:30:00|1941.17|1939.67|1941.18|1939.68|1942.91|1941.41|1941.17|1939.67|0
1666658100000|2022-10-25 00:35:00|1941.39|1939.89|1941.38|1939.88|1942.04|1940.54|1941.16|1939.66|0
1666658400000|2022-10-25 00:40:00|1941.6|1940.1|1941.61|1940.11|1942.04|1940.54|1941.59|1940.09|0
1666658700000|2022-10-25 00:45:00|1941.82|1940.32|1942.04|1940.54|1942.48|1940.98|1941.6|1940.1|0
1666659000000|2022-10-25 00:50:00|1942.03|1940.53|1940.73|1939.23|1942.04|1940.54|1940.3|1938.8|0
1666659300000|2022-10-25 00:55:00|1940.74|1939.24|1941.59|1940.09|1942.03|1940.53|1940.74|1939.24|0
1666659600000|2022-10-25 01:00:00|1941.38|1939.88|1940.73|1939.23|1942.03|1940.53|1940.73|1939.23|0
1666659900000|2022-10-25 01:05:00|1941.16|1939.66|1938.54|1937.04|1941.16|1939.66|1938.54|1937.04|0
1666660200000|2022-10-25 01:10:00|1938.97|1937.47|1938.54|1937.04|1939.41|1937.91|1938.53|1937.03|0
1666660500000|2022-10-25 01:15:00|1938.53|1937.03|1936.78|1935.28|1938.54|1937.04|1935.02|1933.52|0
1666660800000|2022-10-25 01:20:00|1936.79|1935.29|1935.93|1934.43|1937.22|1935.72|1935.49|1933.99|0
1666661100000|2022-10-25 01:25:00|1935.92|1934.42|1936.79|1935.29|1937.23|1935.73|1935.92|1934.42|0
1666661400000|2022-10-25 01:30:00|1936.36|1934.86|1936.79|1935.29|1937.65|1936.15|1934.63|1933.13|0
1666661700000|2022-10-25 01:35:00|1937|1935.5|1934.6|1933.1|1937.22|1935.72|1934.16|1932.66|0
1666662000000|2022-10-25 01:40:00|1934.61|1933.11|1936.35|1934.85|1936.77|1935.27|1934.61|1933.11|0
1666662300000|2022-10-25 01:45:00|1936.14|1934.64|1936.36|1934.86|1936.8|1935.3|1936.14|1934.64|0
1666662600000|2022-10-25 01:50:00|1936.15|1934.65|1938.51|1937.01|1938.51|1937.01|1935.93|1934.43|0
1666662900000|2022-10-25 01:55:00|1938.5|1937|1937.64|1936.14|1938.93|1937.43|1937.2|1935.7|0
1666663200000|2022-10-25 02:00:00|1937.63|1936.13|1937.2|1935.7|1938.06|1936.56|1936.77|1935.27|0
1666663500000|2022-10-25 02:05:00|1936.77|1935.27|1936.77|1935.27|1937.21|1935.71|1936.34|1934.84|0
1666663800000|2022-10-25 02:10:00|1936.34|1934.84|1936.33|1934.83|1937.21|1935.71|1935.91|1934.41|0
1666664100000|2022-10-25 02:15:00|1936.34|1934.84|1936.34|1934.84|1936.77|1935.27|1935.9|1934.4|0
1666664400000|2022-10-25 02:20:00|1936.33|1934.83|1936.79|1935.29|1936.79|1935.29|1935.9|1934.4|0
1666664700000|2022-10-25 02:25:00|1936.78|1935.28|1936.78|1935.28|1937.22|1935.72|1936.35|1934.85|0
1666665000000|2022-10-25 02:30:00|1936.77|1935.27|1936.35|1934.85|1937.44|1935.94|1935.91|1934.41|0
1666665300000|2022-10-25 02:35:00|1936.34|1934.84|1936.09|1934.59|1936.78|1935.28|1935.43|1933.93|0
1666665600000|2022-10-25 02:40:00|1935.88|1934.38|1936.74|1935.24|1936.74|1935.24|1935.87|1934.37|0
1666665900000|2022-10-25 02:45:00|1936.75|1935.25|1937.18|1935.68|1937.61|1936.11|1936.74|1935.24|0
1666666200000|2022-10-25 02:50:00|1937.17|1935.67|1936.75|1935.25|1937.18|1935.68|1936.31|1934.81|0
1666666500000|2022-10-25 02:55:00|1936.76|1935.26|1936.76|1935.26|1937.19|1935.69|1936.32|1934.82|0
1666666800000|2022-10-25 03:00:00|1936.75|1935.25|1936.74|1935.24|1936.75|1935.25|1936.31|1934.81|0
1666667100000|2022-10-25 03:05:00|1936.53|1935.03|1937.62|1936.12|1937.62|1936.12|1936.32|1934.82|0
1666667400000|2022-10-25 03:10:00|1937.61|1936.11|1936.98|1935.48|1937.61|1936.11|1936.33|1934.83|0
1666667700000|2022-10-25 03:15:00|1936.76|1935.26|1938.93|1937.43|1938.93|1937.43|1936.76|1935.26|0
1666668000000|2022-10-25 03:20:00|1938.71|1937.21|1939.37|1937.87|1939.38|1937.88|1938.49|1936.99|0
1666668300000|2022-10-25 03:25:00|1939.59|1938.09|1939.83|1938.33|1940.26|1938.76|1939.37|1937.87|0
1666668600000|2022-10-25 03:30:00|1939.61|1938.11|1940.26|1938.76|1940.49|1938.99|1939.41|1937.91|0
1666668900000|2022-10-25 03:35:00|1940.25|1938.75|1939.61|1938.11|1940.69|1939.19|1939.39|1937.89|0
1666669200000|2022-10-25 03:40:00|1939.82|1938.32|1939.39|1937.89|1939.82|1938.32|1939.39|1937.89|0
1666669500000|2022-10-25 03:45:00|1938.96|1937.46|1938.96|1937.46|1939.4|1937.9|1938.53|1937.03|0
1666669800000|2022-10-25 03:50:00|1938.75|1937.25|1939.27|1937.77|1939.46|1937.96|1938.48|1936.98|0
1666670100000|2022-10-25 03:55:00|1939.05|1937.55|1939.27|1937.77|1939.27|1937.77|1938.84|1937.34|0
1666670400000|2022-10-25 04:00:00|1939.26|1937.76|1939.92|1938.42|1940.14|1938.64|1939.26|1937.76|0
1666670700000|2022-10-25 04:05:00|1940.14|1938.64|1940.58|1939.08|1940.58|1939.08|1939.71|1938.21|0
1666671000000|2022-10-25 04:10:00|1940.59|1939.09|1940.15|1938.65|1940.59|1939.09|1940.14|1938.64|0
1666671300000|2022-10-25 04:15:00|1940.14|1938.64|1940.13|1938.63|1940.14|1938.64|1939.69|1938.19|0
1666671600000|2022-10-25 04:20:00|1940.14|1938.64|1941|1939.5|1941.01|1939.51|1940.13|1938.63|0
1666671900000|2022-10-25 04:25:00|1941.01|1939.51|1940.57|1939.07|1941.01|1939.51|1940.56|1939.06|0
1666672200000|2022-10-25 04:30:00|1940.58|1939.08|1941.17|1939.67|1941.6|1940.1|1940.57|1939.07|0
1666672500000|2022-10-25 04:35:00|1941.16|1939.66|1940.73|1939.23|1941.16|1939.66|1940.73|1939.23|0
1666672800000|2022-10-25 04:40:00|1940.51|1939.01|1940.73|1939.23|1940.73|1939.23|1940.29|1938.79|0
1666673100000|2022-10-25 04:45:00|1940.62|1939.12|1940.61|1939.11|1940.62|1939.12|1940.18|1938.68|0
1666673400000|2022-10-25 04:50:00|1940.62|1939.12|1940.57|1939.07|1940.62|1939.12|1940.18|1938.68|0
1666673700000|2022-10-25 04:55:00|1940.99|1939.49|1941|1939.5|1941|1939.5|1940.99|1939.49|0
1666674000000|2022-10-25 05:00:00|1940.57|1939.07|1941|1939.5|1941.44|1939.94|1940.56|1939.06|0
1666674300000|2022-10-25 05:05:00|1941.43|1939.93|1940.11|1938.61|1941.43|1939.93|1939.69|1938.19|0
1666674600000|2022-10-25 05:10:00|1940.12|1938.62|1940.53|1939.03|1940.54|1939.04|1939.66|1938.16|0
1666674900000|2022-10-25 05:15:00|1940.32|1938.82|1940.95|1939.45|1940.97|1939.47|1940.1|1938.6|0
1666675200000|2022-10-25 05:20:00|1940.74|1939.24|1941.34|1939.84|1941.78|1940.28|1940.51|1939.01|0
1666675500000|2022-10-25 05:25:00|1941.35|1939.85|1940.9|1939.4|1941.78|1940.28|1940.89|1939.39|0
1666675800000|2022-10-25 05:30:00|1940.89|1939.39|1941.76|1940.26|1941.76|1940.26|1940.68|1939.18|0
1666676100000|2022-10-25 05:35:00|1941.54|1940.04|1941.77|1940.27|1941.98|1940.48|1941.32|1939.82|0
1666676400000|2022-10-25 05:40:00|1941.76|1940.26|1940.9|1939.4|1941.76|1940.26|1940.47|1938.97|0
1666676700000|2022-10-25 05:45:00|1940.89|1939.39|1940.89|1939.39|1941.33|1939.83|1940.89|1939.39|0
1666677000000|2022-10-25 05:50:00|1940.88|1939.38|1940.46|1938.96|1941.33|1939.83|1940.25|1938.75|0
1666677300000|2022-10-25 05:55:00|1940.67|1939.17|1941.34|1939.84|1941.77|1940.27|1940.46|1938.96|0
1666677600000|2022-10-25 06:00:00|1941.76|1940.26|1944.81|1943.31|1944.82|1943.32|1941.34|1939.84|0
1666677900000|2022-10-25 06:05:00|1944.82|1943.32|1943.9|1942.4|1944.82|1943.32|1943.46|1941.96|0
1666678200000|2022-10-25 06:10:00|1943.89|1942.39|1944.32|1942.82|1945.19|1943.69|1943.45|1941.95|0
1666678500000|2022-10-25 06:15:00|1944.33|1942.83|1945.19|1943.69|1945.62|1944.12|1944.32|1942.82|0
1666678800000|2022-10-25 06:20:00|1945.2|1943.7|1945.18|1943.68|1945.22|1943.72|1944.34|1942.84|0
1666679100000|2022-10-25 06:25:00|1945.19|1943.69|1945.72|1944.22|1946.56|1945.06|1945.18|1943.68|0
1666679400000|2022-10-25 06:30:00|1946.15|1944.65|1945.9|1944.5|1951.15|1949.75|1945.52|1944.12|144
1666679700000|2022-10-25 06:35:00|1946.02|1944.62|1944.4|1943|1946.02|1944.62|1943.9|1942.5|59
1666680000000|2022-10-25 06:40:00|1944.52|1943.12|1944.52|1943.12|1944.77|1943.37|1943.65|1942.25|21
1666680300000|2022-10-25 06:45:00|1944.65|1943.25|1943.27|1941.87|1944.77|1943.37|1943.27|1941.87|31
1666680600000|2022-10-25 06:50:00|1943.4|1942|1941.27|1939.87|1943.65|1942.25|1941.27|1939.87|18
1666680900000|2022-10-25 06:55:00|1941.45|1939.95|1943.42|1941.92|1943.48|1941.98|1941.41|1939.91|0
1666681200000|2022-10-25 07:00:00|1943.43|1941.93|1935.95|1935.45|1943.87|1942.37|1933.95|1933.45|3998
1666681500000|2022-10-25 07:05:00|1936.2|1935.7|1940.2|1939.7|1941.7|1941.2|1935.95|1935.45|1965
1666681800000|2022-10-25 07:10:00|1939.95|1939.45|1937.32|1936.82|1940.7|1940.2|1934.45|1933.95|1411
1666682100000|2022-10-25 07:15:00|1937.45|1936.95|1938.95|1938.45|1941.2|1940.7|1935.95|1935.45|1218
1666682400000|2022-10-25 07:20:00|1939.07|1938.57|1938.57|1938.07|1940.57|1940.07|1937.32|1936.82|894
1666682700000|2022-10-25 07:25:00|1938.7|1938.2|1934.95|1934.45|1939.32|1938.82|1934.7|1934.2|1059
1666683000000|2022-10-25 07:30:00|1934.82|1934.32|1936.7|1936.2|1938.2|1937.7|1934.82|1934.32|851
1666683300000|2022-10-25 07:35:00|1936.45|1935.95|1936.2|1935.7|1937.2|1936.7|1934.45|1933.95|767
1666683600000|2022-10-25 07:40:00|1936.16|1935.66|1933.66|1933.16|1936.16|1935.66|1932.41|1931.91|1142
1666683900000|2022-10-25 07:45:00|1933.91|1933.41|1933.78|1933.28|1934.16|1933.66|1931.66|1931.16|748
1666684200000|2022-10-25 07:50:00|1933.91|1933.41|1934.53|1934.03|1935.91|1935.41|1933.91|1933.41|723
1666684500000|2022-10-25 07:55:00|1934.78|1934.28|1934.78|1934.28|1935.66|1935.16|1933.78|1933.28|420
1666684800000|2022-10-25 08:00:00|1934.91|1934.41|1935.91|1935.41|1935.91|1935.41|1933.28|1932.78|617
1666685100000|2022-10-25 08:05:00|1935.78|1935.28|1937.66|1937.16|1938.16|1937.66|1935.16|1934.66|747
1666685400000|2022-10-25 08:10:00|1937.53|1937.03|1938.16|1937.66|1938.66|1938.16|1936.41|1935.91|781
1666685700000|2022-10-25 08:15:00|1938.03|1937.53|1936.91|1936.41|1938.41|1937.91|1935.91|1935.41|736
1666686000000|2022-10-25 08:20:00|1937.03|1936.53|1936.41|1935.91|1937.41|1936.91|1934.66|1934.16|696
1666686300000|2022-10-25 08:25:00|1936.28|1935.78|1935.53|1935.03|1936.91|1936.41|1935.16|1934.66|321
1666686600000|2022-10-25 08:30:00|1935.41|1934.91|1938.03|1937.53|1938.66|1938.16|1934.91|1934.41|651
1666686900000|2022-10-25 08:35:00|1938.16|1937.66|1938.66|1938.16|1938.91|1938.41|1937.41|1936.91|570
1666687200000|2022-10-25 08:40:00|1938.78|1938.28|1938.16|1937.66|1939.66|1939.16|1938.16|1937.66|730
1666687500000|2022-10-25 08:45:00|1937.91|1937.41|1937.28|1936.78|1937.91|1937.41|1936.66|1936.16|762
1666687800000|2022-10-25 08:50:00|1937.16|1936.66|1936.41|1935.91|1937.91|1937.41|1936.16|1935.66|546
1666688100000|2022-10-25 08:55:00|1936.66|1936.16|1934.66|1934.16|1936.66|1936.16|1934.41|1933.91|880
1666688400000|2022-10-25 09:00:00|1934.91|1934.41|1935.41|1934.91|1935.66|1935.16|1933.91|1933.41|341
1666688700000|2022-10-25 09:05:00|1935.28|1934.78|1933.91|1933.41|1935.66|1935.16|1933.91|1933.41|486
1666689000000|2022-10-25 09:10:00|1933.66|1933.16|1932.16|1931.66|1934.03|1933.53|1932.16|1931.66|738
1666689300000|2022-10-25 09:15:00|1932.28|1931.78|1932.41|1931.91|1933.78|1933.28|1931.66|1931.16|448
1666689600000|2022-10-25 09:20:00|1932.53|1932.03|1932.41|1931.91|1933.66|1933.16|1931.66|1931.16|552
1666689900000|2022-10-25 09:25:00|1932.66|1932.16|1932.16|1931.66|1933.41|1932.91|1931.91|1931.41|500
1666690200000|2022-10-25 09:30:00|1932.03|1931.53|1931.66|1931.16|1932.41|1931.91|1930.91|1930.41|3235
1666690500000|2022-10-25 09:35:00|1931.41|1930.91|1929.91|1929.41|1931.41|1930.91|1928.16|1927.66|654
1666690800000|2022-10-25 09:40:00|1929.78|1929.28|1928.66|1928.16|1930.53|1930.03|1928.41|1927.91|620
1666691100000|2022-10-25 09:45:00|1928.91|1928.41|1930.16|1929.66|1930.41|1929.91|1928.41|1927.91|574
1666691400000|2022-10-25 09:50:00|1930.03|1929.53|1932.03|1931.53|1932.16|1931.66|1929.91|1929.41|316
1666691700000|2022-10-25 09:55:00|1931.91|1931.41|1931.16|1930.66|1932.41|1931.91|1931.16|1930.66|567
1666692000000|2022-10-25 10:00:00|1930.91|1930.41|1933.78|1933.28|1934.16|1933.66|1930.91|1930.41|511
1666692300000|2022-10-25 10:05:00|1933.91|1933.41|1935.41|1934.91|1935.41|1934.91|1933.53|1933.03|486
1666692600000|2022-10-25 10:10:00|1935.16|1934.66|1932.03|1931.53|1935.28|1934.78|1930.16|1929.66|1033
1666692900000|2022-10-25 10:15:00|1932.16|1931.66|1930.91|1930.41|1933.16|1932.66|1930.91|1930.41|616
1666693200000|2022-10-25 10:20:00|1930.66|1930.16|1931.66|1931.16|1931.91|1931.41|1930.16|1929.66|948
1666693500000|2022-10-25 10:25:00|1931.91|1931.41|1932.66|1932.16|1932.91|1932.41|1931.66|1931.16|440
1666693800000|2022-10-25 10:30:00|1932.41|1931.91|1932.91|1932.41|1933.16|1932.66|1932.16|1931.66|424
1666694100000|2022-10-25 10:35:00|1932.66|1932.16|1930.16|1929.66|1933.41|1932.91|1930.16|1929.66|360
1666694400000|2022-10-25 10:40:00|1929.91|1929.41|1930.91|1930.41|1931.91|1931.41|1929.66|1929.16|276
1666694700000|2022-10-25 10:45:00|1931.03|1930.53|1931.28|1930.78|1932.66|1932.16|1930.78|1930.28|363
1666695000000|2022-10-25 10:50:00|1931.16|1930.66|1931.16|1930.66|1932.03|1931.53|1930.16|1929.66|274
1666695300000|2022-10-25 10:55:00|1931.28|1930.78|1930.91|1930.41|1932.16|1931.66|1930.41|1929.91|639
1666695600000|2022-10-25 11:00:00|1931.03|1930.53|1928.66|1928.16|1931.03|1930.53|1928.16|1927.66|1263
1666695900000|2022-10-25 11:05:00|1928.53|1928.03|1929.91|1929.41|1930.28|1929.78|1928.53|1928.03|177
1666696200000|2022-10-25 11:10:00|1929.66|1929.16|1930.91|1930.41|1931.03|1930.53|1929.53|1929.03|222
1666696500000|2022-10-25 11:15:00|1930.66|1930.16|1929.41|1928.91|1930.91|1930.41|1929.41|1928.91|212
1666696800000|2022-10-25 11:20:00|1929.28|1928.78|1929.16|1928.66|1929.91|1929.41|1928.78|1928.28|244
1666697100000|2022-10-25 11:25:00|1928.91|1928.41|1931.41|1930.91|1931.66|1931.16|1928.91|1928.41|680
1666697400000|2022-10-25 11:30:00|1931.28|1930.78|1928.91|1928.41|1931.28|1930.78|1928.91|1928.41|284
1666697700000|2022-10-25 11:35:00|1929.16|1928.66|1929.91|1929.41|1929.91|1929.41|1928.66|1928.16|287
1666698000000|2022-10-25 11:40:00|1930.23|1929.73|1931.23|1930.73|1931.98|1931.48|1929.98|1929.48|467
1666698300000|2022-10-25 11:45:00|1931.35|1930.85|1929.98|1929.48|1931.98|1931.48|1929.48|1928.98|335
1666698600000|2022-10-25 11:50:00|1930.23|1929.73|1928.98|1928.48|1930.23|1929.73|1928.23|1927.73|371
1666698900000|2022-10-25 11:55:00|1929.1|1928.6|1927.48|1926.98|1929.23|1928.73|1927.48|1926.98|225
1666699200000|2022-10-25 12:00:00|1927.23|1926.73|1927.48|1926.98|1928.73|1928.23|1926.98|1926.48|607
1666699500000|2022-10-25 12:05:00|1927.35|1926.85|1926.23|1925.73|1927.35|1926.85|1924.98|1924.48|1009
1666699800000|2022-10-25 12:10:00|1925.98|1925.48|1925.73|1925.23|1925.98|1925.48|1924.98|1924.48|665
1666700100000|2022-10-25 12:15:00|1925.6|1925.1|1926.48|1925.98|1927.23|1926.73|1924.98|1924.48|697
1666700400000|2022-10-25 12:20:00|1926.23|1925.73|1926.73|1926.23|1926.98|1926.48|1924.98|1924.48|524
1666700700000|2022-10-25 12:25:00|1926.6|1926.1|1926.23|1925.73|1926.98|1926.48|1925.73|1925.23|311
1666701000000|2022-10-25 12:30:00|1926.1|1925.6|1923.73|1923.23|1926.23|1925.73|1923.73|1923.23|527
1666701300000|2022-10-25 12:35:00|1923.85|1923.35|1922.35|1921.85|1924.48|1923.98|1921.98|1921.48|553
1666701600000|2022-10-25 12:40:00|1922.48|1921.98|1922.73|1922.23|1923.98|1923.48|1922.23|1921.73|387
1666701900000|2022-10-25 12:45:00|1922.85|1922.35|1924.23|1923.73|1924.23|1923.73|1922.73|1922.23|296
1666702200000|2022-10-25 12:50:00|1924.1|1923.6|1923.23|1922.73|1924.23|1923.73|1922.98|1922.48|542
1666702500000|2022-10-25 12:55:00|1923.48|1922.98|1924.48|1923.98|1924.98|1924.48|1923.1|1922.6|516
1666702800000|2022-10-25 13:00:00|1924.35|1923.85|1924.98|1924.48|1925.48|1924.98|1924.1|1923.6|358
1666703100000|2022-10-25 13:05:00|1925.23|1924.73|1927.73|1927.23|1928.1|1927.6|1924.48|1923.98|800
1666703400000|2022-10-25 13:10:00|1927.6|1927.1|1932.23|1931.73|1932.48|1931.98|1927.48|1926.98|801
1666703700000|2022-10-25 13:15:00|1932.35|1931.85|1931.98|1931.48|1932.73|1932.23|1931.48|1930.98|1022
1666704000000|2022-10-25 13:20:00|1931.73|1931.23|1933.23|1932.73|1933.23|1932.73|1931.1|1930.6|738
1666704300000|2022-10-25 13:25:00|1932.98|1932.48|1931.23|1930.73|1933.1|1932.6|1931.23|1930.73|724
1666704600000|2022-10-25 13:30:00|1931.48|1930.98|1934.23|1933.73|1935.73|1935.23|1931.48|1930.98|2151
1666704900000|2022-10-25 13:35:00|1934.35|1933.85|1934.98|1934.48|1935.73|1935.23|1933.73|1933.23|1297
1666705200000|2022-10-25 13:40:00|1935.1|1934.6|1936.1|1935.6|1936.98|1936.48|1934.1|1933.6|1304
1666705500000|2022-10-25 13:45:00|1935.98|1935.48|1943.23|1942.73|1943.23|1942.73|1935.98|1935.48|2761
1666705800000|2022-10-25 13:50:00|1943.48|1942.98|1952.23|1951.73|1952.23|1951.73|1942.48|1941.98|2988
1666706100000|2022-10-25 13:55:00|1951.73|1951.23|1950.98|1950.48|1954.48|1953.98|1949.6|1949.1|3543
1666706400000|2022-10-25 14:00:00|1951.1|1950.6|1948.48|1947.98|1952.1|1951.6|1947.98|1947.48|2246
1666706700000|2022-10-25 14:05:00|1948.35|1947.85|1950.73|1950.23|1950.73|1950.23|1946.73|1946.23|1746
1666707000000|2022-10-25 14:10:00|1950.68|1950.18|1948.18|1947.68|1951.43|1950.93|1947.8|1947.3|1674
1666707300000|2022-10-25 14:15:00|1948.43|1947.93|1946.18|1945.68|1949.18|1948.68|1944.93|1944.43|2233
1666707600000|2022-10-25 14:20:00|1945.93|1945.43|1950.18|1949.68|1950.18|1949.68|1945.68|1945.18|1502
1666707900000|2022-10-25 14:25:00|1950.3|1949.8|1951.8|1951.3|1952.18|1951.68|1949.93|1949.43|973
1666708200000|2022-10-25 14:30:00|1951.68|1951.18|1952.18|1951.68|1952.43|1951.93|1949.93|1949.43|726
1666708500000|2022-10-25 14:35:00|1952.3|1951.8|1950.93|1950.43|1952.43|1951.93|1949.93|1949.43|919
1666708800000|2022-10-25 14:40:00|1950.68|1950.18|1953.18|1952.68|1953.18|1952.68|1950.18|1949.68|1135
1666709100000|2022-10-25 14:45:00|1953.05|1952.55|1955.43|1954.93|1955.93|1955.43|1952.68|1952.18|1361
1666709400000|2022-10-25 14:50:00|1955.68|1955.18|1956.68|1956.18|1957.18|1956.68|1955.68|1955.18|899
1666709700000|2022-10-25 14:55:00|1956.43|1955.93|1955.18|1954.68|1957.18|1956.68|1953.43|1952.93|1778
1666710000000|2022-10-25 15:00:00|1955.3|1954.8|1958.68|1958.18|1958.68|1958.18|1955.18|1954.68|1869
1666710300000|2022-10-25 15:05:00|1958.93|1958.43|1962.43|1961.93|1962.43|1961.93|1958.68|1958.18|1796
1666710600000|2022-10-25 15:10:00|1962.68|1962.18|1960.93|1960.43|1962.68|1962.18|1959.93|1959.43|2438
1666710900000|2022-10-25 15:15:00|1961.18|1960.68|1964.93|1964.43|1965.18|1964.68|1960.93|1960.43|3362
1666711200000|2022-10-25 15:20:00|1965.05|1964.55|1966.11|1964.61|1966.93|1966.43|1963.43|1962.93|3877
1666711500000|2022-10-25 15:25:00|1964.31|1962.81|1965|1963.5|1965.01|1963.51|1962.99|1961.49|1661
1666711800000|2022-10-25 15:30:00|1964.57|1963.07|1967.33|1965.93|1967.7|1966.3|1964.15|1962.65|334
1666712100000|2022-10-25 15:35:00|1966.58|1965.18|1967.95|1966.55|1967.95|1966.55|1966.08|1964.68|71
1666712400000|2022-10-25 15:40:00|1967.7|1966.3|1967.33|1965.93|1967.7|1966.3|1964.7|1963.3|152
1666712700000|2022-10-25 15:45:00|1967.2|1965.8|1967.95|1966.55|1968.58|1967.18|1966.7|1965.3|46
1666713000000|2022-10-25 15:50:00|1967.7|1966.3|1967.7|1966.3|1967.95|1966.55|1967.58|1966.18|27
1666713300000|2022-10-25 15:55:00|1967.45|1966.05|1966.5|1965|1967.58|1966.18|1966.33|1964.93|67
1666713600000|2022-10-25 16:00:00|1966.93|1965.43|1966.15|1964.65|1966.93|1965.43|1966.07|1964.57|0
1666713900000|2022-10-25 16:05:00|1966.16|1964.66|1967.88|1966.38|1967.9|1966.4|1966.14|1964.64|0
1666714200000|2022-10-25 16:10:00|1967.87|1966.37|1968.3|1966.8|1968.73|1967.23|1967.66|1966.16|0
1666714500000|2022-10-25 16:15:00|1968.29|1966.79|1968.33|1966.83|1968.33|1966.83|1967.44|1965.94|0
1666714800000|2022-10-25 16:20:00|1968.32|1966.82|1968.31|1966.81|1968.76|1967.26|1967.88|1966.38|0
1666715100000|2022-10-25 16:25:00|1968.3|1966.8|1967.41|1965.91|1968.31|1966.81|1967.4|1965.9|0
1666715400000|2022-10-25 16:30:00|1967.4|1965.9|1966.89|1965.39|1967.83|1966.33|1966.53|1965.03|0
1666715700000|2022-10-25 16:35:00|1966.86|1965.36|1966.44|1964.94|1967.3|1965.8|1966.43|1964.93|0
1666716000000|2022-10-25 16:40:00|1966.43|1964.93|1966.4|1964.9|1966.82|1965.32|1965.95|1964.45|0
1666716300000|2022-10-25 16:45:00|1966.83|1965.33|1964.23|1962.73|1966.83|1965.33|1964.22|1962.72|0
1666716600000|2022-10-25 16:50:00|1964.65|1963.15|1964.64|1963.14|1965.09|1963.59|1964.22|1962.72|0
1666716900000|2022-10-25 16:55:00|1964.65|1963.15|1964.64|1963.14|1964.66|1963.16|1964.21|1962.71|0
1666717200000|2022-10-25 17:00:00|1964.65|1963.15|1963.74|1962.24|1965.96|1964.46|1963.73|1962.23|0
1666717500000|2022-10-25 17:05:00|1963.31|1961.81|1964.14|1962.64|1965.01|1963.51|1962.82|1961.32|0
1666717800000|2022-10-25 17:10:00|1963.71|1962.21|1962.85|1961.35|1964.58|1963.08|1962.85|1961.35|0
1666718100000|2022-10-25 17:15:00|1962.84|1961.34|1963.25|1961.75|1963.71|1962.21|1962.38|1960.88|0
1666718400000|2022-10-25 17:20:00|1962.83|1961.33|1962.38|1960.88|1963.25|1961.75|1962.36|1960.86|0
1666718700000|2022-10-25 17:25:00|1962.39|1960.89|1963.71|1962.21|1964.57|1963.07|1962.39|1960.89|0
1666719000000|2022-10-25 17:30:00|1963.72|1962.22|1964.6|1963.1|1965.05|1963.55|1963.72|1962.22|0
1666719300000|2022-10-25 17:35:00|1964.18|1962.68|1961.57|1960.07|1964.61|1963.11|1961.56|1960.06|0
1666719600000|2022-10-25 17:40:00|1962|1960.5|1961.13|1959.63|1962.01|1960.51|1961.12|1959.62|0
1666719900000|2022-10-25 17:45:00|1961.14|1959.64|1962.48|1960.98|1962.49|1960.99|1961.13|1959.63|0
1666720200000|2022-10-25 17:50:00|1962.49|1960.99|1962.5|1961|1962.5|1961|1961.61|1960.11|0
1666720500000|2022-10-25 17:55:00|1962.07|1960.57|1962.08|1960.58|1962.51|1961.01|1961.62|1960.12|0
1666720800000|2022-10-25 18:00:00|1962.07|1960.57|1962.97|1961.47|1963.4|1961.9|1961.64|1960.14|0
1666721100000|2022-10-25 18:05:00|1963.18|1961.68|1963.41|1961.91|1963.85|1962.35|1962.96|1961.46|0
1666721400000|2022-10-25 18:10:00|1963.42|1961.92|1963|1961.5|1963.44|1961.94|1962.57|1961.07|0
1666721700000|2022-10-25 18:15:00|1962.57|1961.07|1963.89|1962.39|1964.32|1962.82|1962.56|1961.06|0
1666722000000|2022-10-25 18:20:00|1963.88|1962.38|1963.9|1962.4|1963.9|1962.4|1963.45|1961.95|0
1666722300000|2022-10-25 18:25:00|1963.89|1962.39|1963.05|1961.55|1963.9|1962.4|1962.6|1961.1|0
1666722600000|2022-10-25 18:30:00|1963.04|1961.54|1964.45|1962.95|1964.45|1962.95|1962.67|1961.17|0
1666722900000|2022-10-25 18:35:00|1964.44|1962.94|1964.01|1962.51|1964.87|1963.37|1964|1962.5|0
1666723200000|2022-10-25 18:40:00|1964|1962.5|1963.11|1961.61|1964.44|1962.94|1962.69|1961.19|0
1666723500000|2022-10-25 18:45:00|1963.1|1961.6|1963.1|1961.6|1963.1|1961.6|1962.23|1960.73|0
1666723800000|2022-10-25 18:50:00|1963.13|1961.63|1963.61|1962.11|1964.04|1962.54|1963.12|1961.62|0
1666724100000|2022-10-25 18:55:00|1963.62|1962.12|1962.73|1961.23|1964.05|1962.55|1962.73|1961.23|0
1666724400000|2022-10-25 19:00:00|1962.74|1961.24|1964.04|1962.54|1964.04|1962.54|1962.73|1961.23|0
1666724700000|2022-10-25 19:05:00|1964.05|1962.55|1964.92|1963.42|1965.35|1963.85|1964.04|1962.54|0
1666725000000|2022-10-25 19:10:00|1964.91|1963.41|1965.36|1963.86|1965.78|1964.28|1964.9|1963.4|0
1666725300000|2022-10-25 19:15:00|1965.57|1964.07|1965.77|1964.27|1965.79|1964.29|1964.48|1962.98|0
1666725600000|2022-10-25 19:20:00|1966.2|1964.7|1966.23|1964.73|1966.23|1964.73|1965.36|1963.86|0
1666725900000|2022-10-25 19:25:00|1966.24|1964.74|1967.12|1965.62|1967.13|1965.63|1966.23|1964.73|0
1666726200000|2022-10-25 19:30:00|1967.13|1965.63|1968.02|1966.52|1968.47|1966.97|1966.69|1965.19|0
1666726500000|2022-10-25 19:35:00|1968.01|1966.51|1967.59|1966.09|1968.02|1966.52|1967.15|1965.65|0
1666726800000|2022-10-25 19:40:00|1967.17|1965.67|1967.18|1965.68|1967.59|1966.09|1966.72|1965.22|0
1666727100000|2022-10-25 19:45:00|1967.17|1965.67|1968.01|1966.51|1968.44|1966.94|1966.73|1965.23|0
1666727400000|2022-10-25 19:50:00|1968.44|1966.94|1967.54|1966.04|1968.45|1966.95|1967.54|1966.04|0
1666727700000|2022-10-25 19:55:00|1967.53|1966.03|1967.96|1966.46|1968.83|1967.33|1967.53|1966.03|0
1666728000000|2022-10-25 20:00:00|1967.97|1966.47|1961.89|1960.39|1968.19|1966.69|1961.28|1959.78|0
1666728300000|2022-10-25 20:05:00|1961.91|1960.41|1962.94|1961.44|1964.06|1962.56|1961.91|1960.41|0
1666728600000|2022-10-25 20:10:00|1962.93|1961.43|1961.4|1959.9|1962.94|1961.44|1961.4|1959.9|0
1666728900000|2022-10-25 20:15:00|1961.49|1959.99|1960.92|1959.42|1961.69|1960.19|1960.77|1959.27|0
1666729200000|2022-10-25 20:20:00|1960.91|1959.41|1960.51|1959.01|1961.05|1959.55|1960.16|1958.66|0
1666729500000|2022-10-25 20:25:00|1960.46|1958.96|1961.38|1959.88|1961.47|1959.97|1960.16|1958.66|0
1666729800000|2022-10-25 20:30:00|1961.3|1959.8|1961.97|1960.47|1961.97|1960.47|1961.08|1959.58|0
1666730100000|2022-10-25 20:35:00|1961.88|1960.38|1962.58|1961.08|1962.8|1961.3|1961.75|1960.25|0
1666730400000|2022-10-25 20:40:00|1962.59|1961.09|1962.8|1961.3|1962.98|1961.48|1962.5|1961|0
1666730700000|2022-10-25 20:45:00|1962.81|1961.31|1962.45|1960.95|1963.2|1961.7|1962.36|1960.86|0
1666731000000|2022-10-25 20:50:00|1962.5|1961|1962.18|1960.68|1962.58|1961.08|1962.18|1960.68|0
1666731300000|2022-10-25 20:55:00|1962.22|1960.72|1962.75|1961.25|1962.97|1961.47|1962.22|1960.72|0
1666731600000|2022-10-25 21:00:00|1962.71|1961.21|1962.22|1960.72|1962.75|1961.25|1962.09|1960.59|0
1666731900000|2022-10-25 21:05:00|1962.18|1960.68|1961.87|1960.37|1962.27|1960.77|1961.87|1960.37|0
1666732200000|2022-10-25 21:10:00|1961.92|1960.42|1961.65|1960.15|1962.05|1960.55|1961.65|1960.15|0
1666732500000|2022-10-25 21:15:00|1961.57|1960.07|1961.08|1959.58|1961.57|1960.07|1961|1959.5|0
1666732800000|2022-10-25 21:20:00|1961.13|1959.63|1960.95|1959.45|1961.39|1959.89|1960.95|1959.45|0
1666733100000|2022-10-25 21:25:00|1961|1959.5|1960.6|1959.1|1961.04|1959.54|1960.6|1959.1|0
1666733400000|2022-10-25 21:30:00|1960.64|1959.14|1960.38|1958.88|1960.78|1959.28|1960.38|1958.88|0
1666733700000|2022-10-25 21:35:00|1960.42|1958.92|1960.25|1958.75|1960.56|1959.06|1960.25|1958.75|0
1666734000000|2022-10-25 21:40:00|1960.24|1958.74|1960.29|1958.79|1960.47|1958.97|1960.12|1958.62|0
1666734300000|2022-10-25 21:45:00|1960.3|1958.8|1960.83|1959.33|1960.83|1959.33|1960.16|1958.66|0
1666734600000|2022-10-25 21:50:00|1960.87|1959.37|1960.17|1958.67|1960.87|1959.37|1960.13|1958.63|0
1666734900000|2022-10-25 21:55:00|1960.26|1958.76|1959.92|1958.42|1960.57|1959.07|1959.87|1958.37|0
1666735200000|2022-10-25 22:00:00|1959.89|1958.39|1956.75|1955.25|1959.89|1958.39|1956.45|1954.95|0
1666735500000|2022-10-25 22:05:00|1956.71|1955.21|1957.59|1956.09|1957.98|1956.48|1956.4|1954.9|0
1666735800000|2022-10-25 22:10:00|1957.68|1956.18|1957.06|1955.56|1957.98|1956.48|1956.93|1955.43|0
1666736100000|2022-10-25 22:15:00|1957.11|1955.61|1958.85|1957.35|1959.16|1957.66|1956.84|1955.34|0
1666736400000|2022-10-25 22:20:00|1958.8|1957.3|1958.32|1956.82|1959.11|1957.61|1958.19|1956.69|0
1666736700000|2022-10-25 22:25:00|1958.33|1956.83|1958.72|1957.22|1958.72|1957.22|1957.71|1956.21|0
1666737000000|2022-10-25 22:30:00|1958.8|1957.3|1957.97|1956.47|1959.02|1957.52|1957.71|1956.21|0
1666737300000|2022-10-25 22:35:00|1958.02|1956.52|1957.48|1955.98|1958.1|1956.6|1957.35|1955.85|0
1666737600000|2022-10-25 22:40:00|1957.44|1955.94|1956.86|1955.36|1957.48|1955.98|1956.73|1955.23|0
1666737900000|2022-10-25 22:45:00|1956.87|1955.37|1956.95|1955.45|1957.26|1955.76|1956.73|1955.23|0
1666738200000|2022-10-25 22:50:00|1956.86|1955.36|1956.51|1955.01|1957.39|1955.89|1956.51|1955.01|0
1666738500000|2022-10-25 22:55:00|1956.52|1955.02|1956.52|1955.02|1956.95|1955.45|1956.51|1955.01|0
1666738800000|2022-10-25 23:00:00|1956.56|1955.06|1956.03|1954.53|1956.65|1955.15|1955.94|1954.44|0
1666739100000|2022-10-25 23:05:00|1956.12|1954.62|1955.25|1953.75|1956.43|1954.93|1955.17|1953.67|0
1666739400000|2022-10-25 23:10:00|1955.17|1953.67|1954.95|1953.45|1955.61|1954.11|1954.77|1953.27|0
1666739700000|2022-10-25 23:15:00|1954.99|1953.49|1956|1954.5|1956|1954.5|1954.99|1953.49|0
1666740000000|2022-10-25 23:20:00|1956.09|1954.59|1955.91|1954.41|1956.09|1954.59|1955.69|1954.19|0
1666740300000|2022-10-25 23:25:00|1955.87|1954.37|1955.59|1954.09|1955.91|1954.41|1955.54|1954.04|0
1666740600000|2022-10-25 23:30:00|1955.67|1954.17|1955.98|1954.48|1956.11|1954.61|1955.45|1953.95|0
1666740900000|2022-10-25 23:35:00|1956.07|1954.57|1956.58|1955.08|1956.58|1955.08|1955.94|1954.44|0
1666741200000|2022-10-25 23:40:00|1956.49|1954.99|1956.32|1954.82|1956.49|1954.99|1956.27|1954.77|0
1666741500000|2022-10-25 23:45:00|1956.36|1954.86|1956.84|1955.34|1956.93|1955.43|1956.27|1954.77|0
1666741800000|2022-10-25 23:50:00|1956.8|1955.3|1957.67|1956.17|1957.84|1956.34|1956.8|1955.3|0
1666742100000|2022-10-25 23:55:00|1957.66|1956.16|1957.14|1955.64|1957.87|1956.37|1957.14|1955.64|0
1666742400000|2022-10-26 00:00:00|1957.23|1955.73|1958.09|1956.59|1958.27|1956.77|1957.23|1955.73|0
1666742700000|2022-10-26 00:05:00|1958.18|1956.68|1956.55|1955.05|1958.31|1956.81|1956.55|1955.05|0
1666743000000|2022-10-26 00:10:00|1956.56|1955.06|1958.09|1956.59|1958.31|1956.81|1956.55|1955.05|0
1666743300000|2022-10-26 00:15:00|1958.1|1956.6|1961.3|1959.8|1962.15|1960.65|1958.1|1956.6|0
1666743600000|2022-10-26 00:20:00|1961.31|1959.81|1959.59|1958.09|1961.31|1959.81|1959.59|1958.09|0
1666743900000|2022-10-26 00:25:00|1959.8|1958.3|1960.87|1959.37|1960.87|1959.37|1959.59|1958.09|0
1666744200000|2022-10-26 00:30:00|1960.86|1959.36|1959.56|1958.06|1960.87|1959.37|1959.56|1958.06|0
1666744500000|2022-10-26 00:35:00|1959.78|1958.28|1960.43|1958.93|1960.86|1959.36|1959.56|1958.06|0
1666744800000|2022-10-26 00:40:00|1960.44|1958.94|1959.98|1958.48|1960.87|1959.37|1959.98|1958.48|0
1666745100000|2022-10-26 00:45:00|1959.99|1958.49|1959.12|1957.62|1960.42|1958.92|1958.9|1957.4|0
1666745400000|2022-10-26 00:50:00|1959.11|1957.61|1959.54|1958.04|1959.98|1958.48|1958.69|1957.19|0
1666745700000|2022-10-26 00:55:00|1959.53|1958.03|1960.39|1958.89|1960.4|1958.9|1959.53|1958.03|0
1666746000000|2022-10-26 01:00:00|1960.4|1958.9|1959.12|1957.62|1960.41|1958.91|1959.12|1957.62|0
1666746300000|2022-10-26 01:05:00|1959.13|1957.63|1958.26|1956.76|1959.13|1957.63|1958.04|1956.54|0
1666746600000|2022-10-26 01:10:00|1958.25|1956.75|1959.57|1958.07|1959.57|1958.07|1957.83|1956.33|0
1666746900000|2022-10-26 01:15:00|1959.58|1958.08|1960.45|1958.95|1960.88|1959.38|1959.57|1958.07|0
1666747200000|2022-10-26 01:20:00|1960.46|1958.96|1960.01|1958.51|1960.46|1958.96|1959.58|1958.08|0
1666747500000|2022-10-26 01:25:00|1960|1958.5|1960.01|1958.51|1960.44|1958.94|1959.36|1957.86|0
1666747800000|2022-10-26 01:30:00|1960|1958.5|1962.16|1960.66|1962.17|1960.67|1960|1958.5|0
1666748100000|2022-10-26 01:35:00|1961.95|1960.45|1963.46|1961.96|1963.46|1961.96|1961.73|1960.23|0
1666748400000|2022-10-26 01:40:00|1963.47|1961.97|1962.6|1961.1|1963.89|1962.39|1962.59|1961.09|0
1666748700000|2022-10-26 01:45:00|1962.59|1961.09|1964.32|1962.82|1964.33|1962.83|1962.59|1961.09|0
1666749000000|2022-10-26 01:50:00|1964.11|1962.61|1963.46|1961.96|1964.76|1963.26|1963.46|1961.96|0
1666749300000|2022-10-26 01:55:00|1963.89|1962.39|1963.89|1962.39|1963.89|1962.39|1963.03|1961.53|0
1666749600000|2022-10-26 02:00:00|1964.1|1962.6|1964.33|1962.83|1965.19|1963.69|1963.89|1962.39|0
1666749900000|2022-10-26 02:05:00|1964.54|1963.04|1964.75|1963.25|1964.76|1963.26|1963.89|1962.39|0
1666750200000|2022-10-26 02:10:00|1964.76|1963.26|1964.76|1963.26|1965.18|1963.68|1964.32|1962.82|0
1666750500000|2022-10-26 02:15:00|1965.18|1963.68|1965.62|1964.12|1965.62|1964.12|1964.32|1962.82|0
1666750800000|2022-10-26 02:20:00|1965.41|1963.91|1964.75|1963.25|1965.41|1963.91|1964.32|1962.82|0
1666751100000|2022-10-26 02:25:00|1965.18|1963.68|1965.39|1963.89|1965.83|1964.33|1964.75|1963.25|0
1666751400000|2022-10-26 02:30:00|1965.61|1964.11|1964.96|1963.46|1965.61|1964.11|1964.75|1963.25|0
1666751700000|2022-10-26 02:35:00|1965.17|1963.67|1965.17|1963.67|1965.18|1963.68|1964.75|1963.25|0
1666752000000|2022-10-26 02:40:00|1965.18|1963.68|1966.92|1965.42|1966.92|1965.42|1965.17|1963.67|0
1666752300000|2022-10-26 02:45:00|1966.5|1965|1966.93|1965.43|1966.93|1965.43|1966.49|1964.99|0
1666752600000|2022-10-26 02:50:00|1966.92|1965.42|1966.06|1964.56|1966.93|1965.43|1965.63|1964.13|0
1666752900000|2022-10-26 02:55:00|1966.05|1964.55|1966.06|1964.56|1966.49|1964.99|1965.63|1964.13|0
1666753200000|2022-10-26 03:00:00|1966.05|1964.55|1965.62|1964.12|1966.49|1964.99|1965.62|1964.12|0
1666753500000|2022-10-26 03:05:00|1965.59|1964.09|1965.59|1964.09|1966.03|1964.53|1965.59|1964.09|0
1666753800000|2022-10-26 03:10:00|1965.16|1963.66|1965.59|1964.09|1965.59|1964.09|1965.16|1963.66|0
1666754100000|2022-10-26 03:15:00|1965.58|1964.08|1966.02|1964.52|1966.02|1964.52|1965.14|1963.64|0
1666754400000|2022-10-26 03:20:00|1966.45|1964.95|1965.9|1964.4|1966.45|1964.95|1965.9|1964.4|0
1666754700000|2022-10-26 03:25:00|1965.89|1964.39|1966.33|1964.83|1966.34|1964.84|1965.89|1964.39|0
1666755000000|2022-10-26 03:30:00|1965.9|1964.4|1965.68|1964.18|1966.33|1964.83|1965.46|1963.96|0
1666755300000|2022-10-26 03:35:00|1965.47|1963.97|1965.03|1963.53|1965.47|1963.97|1964.6|1963.1|0
1666755600000|2022-10-26 03:40:00|1964.6|1963.1|1964.6|1963.1|1964.6|1963.1|1964.17|1962.67|0
1666755900000|2022-10-26 03:45:00|1964.18|1962.68|1964.19|1962.69|1964.6|1963.1|1963.75|1962.25|0
1666756200000|2022-10-26 03:50:00|1964.4|1962.9|1964.62|1963.12|1964.62|1963.12|1963.75|1962.25|0
1666756500000|2022-10-26 03:55:00|1964.61|1963.11|1964.62|1963.12|1964.62|1963.12|1964.19|1962.69|0
1666756800000|2022-10-26 04:00:00|1964.61|1963.11|1964.19|1962.69|1964.62|1963.12|1963.97|1962.47|0
1666757100000|2022-10-26 04:05:00|1963.77|1962.27|1963.31|1961.81|1963.77|1962.27|1963.31|1961.81|0
1666757400000|2022-10-26 04:10:00|1963.29|1961.79|1963.27|1961.77|1963.29|1961.79|1962.84|1961.34|0
1666757700000|2022-10-26 04:15:00|1963.06|1961.56|1963.7|1962.2|1963.7|1962.2|1962.84|1961.34|0
1666758000000|2022-10-26 04:20:00|1963.71|1962.21|1963.69|1962.19|1963.71|1962.21|1963.26|1961.76|0
1666758300000|2022-10-26 04:25:00|1963.26|1961.76|1964.13|1962.63|1964.13|1962.63|1963.26|1961.76|0
1666758600000|2022-10-26 04:30:00|1964.56|1963.06|1964.95|1963.45|1964.99|1963.49|1964.52|1963.02|0
1666758900000|2022-10-26 04:35:00|1964.74|1963.24|1964.08|1962.58|1964.95|1963.45|1964.08|1962.58|0
1666759200000|2022-10-26 04:40:00|1964.09|1962.59|1964.08|1962.58|1964.51|1963.01|1963.65|1962.15|0
1666759500000|2022-10-26 04:45:00|1964.07|1962.57|1963.65|1962.15|1964.08|1962.58|1963.65|1962.15|0
1666759800000|2022-10-26 04:50:00|1963.44|1961.94|1964.08|1962.58|1964.08|1962.58|1963.44|1961.94|0
1666760100000|2022-10-26 04:55:00|1964.02|1962.52|1963.59|1962.09|1964.03|1962.53|1963.59|1962.09|0
1666760400000|2022-10-26 05:00:00|1963.6|1962.1|1966.04|1964.54|1966.04|1964.54|1963.59|1962.09|0
1666760700000|2022-10-26 05:05:00|1966.47|1964.97|1965.17|1963.67|1966.47|1964.97|1964.74|1963.24|0
1666761000000|2022-10-26 05:10:00|1964.74|1963.24|1964.36|1962.86|1965.23|1963.73|1964.36|1962.86|0
1666761300000|2022-10-26 05:15:00|1964.35|1962.85|1963.93|1962.43|1964.78|1963.28|1963.92|1962.42|0
1666761600000|2022-10-26 05:20:00|1964.14|1962.64|1963.93|1962.43|1964.36|1962.86|1963.92|1962.42|0
1666761900000|2022-10-26 05:25:00|1964.15|1962.65|1964.37|1962.87|1964.58|1963.08|1963.93|1962.43|0
1666762200000|2022-10-26 05:30:00|1964.8|1963.3|1963.5|1962|1964.8|1963.3|1963.5|1962|0
1666762500000|2022-10-26 05:35:00|1963.07|1961.57|1963.48|1961.98|1963.91|1962.41|1963.07|1961.57|0
1666762800000|2022-10-26 05:40:00|1963.91|1962.41|1963.92|1962.42|1963.92|1962.42|1963.48|1961.98|0
1666763100000|2022-10-26 05:45:00|1963.91|1962.41|1963.52|1962.02|1963.92|1962.42|1963.1|1961.6|0
1666763400000|2022-10-26 05:50:00|1963.53|1962.03|1962.23|1960.73|1963.53|1962.03|1962.23|1960.73|0
1666763700000|2022-10-26 05:55:00|1962.22|1960.72|1961.75|1960.25|1962.7|1961.2|1961.75|1960.25|0
1666764000000|2022-10-26 06:00:00|1962.17|1960.67|1962.62|1961.12|1962.62|1961.12|1961.29|1959.79|0
1666764300000|2022-10-26 06:05:00|1962.19|1960.69|1962.19|1960.69|1962.2|1960.7|1961.32|1959.82|0
1666764600000|2022-10-26 06:10:00|1962.61|1961.11|1963.89|1962.39|1964.79|1963.29|1962.61|1961.11|0
1666764900000|2022-10-26 06:15:00|1963.47|1961.97|1964.07|1962.57|1964.76|1963.26|1963.46|1961.96|0
1666765200000|2022-10-26 06:20:00|1964.08|1962.58|1961.48|1959.98|1964.08|1962.58|1961.47|1959.97|0
1666765500000|2022-10-26 06:25:00|1961.47|1959.97|1961.9|1960.4|1962.34|1960.84|1961.26|1959.76|0
1666765800000|2022-10-26 06:30:00|1961.89|1960.39|1961.33|1959.93|1963.58|1962.18|1959.95|1958.55|73
1666766100000|2022-10-26 06:35:00|1961.2|1959.8|1961.7|1960.3|1961.95|1960.55|1960.95|1959.55|33
1666766400000|2022-10-26 06:40:00|1961.83|1960.43|1961.45|1960.05|1961.95|1960.55|1961.45|1960.05|4
1666766700000|2022-10-26 06:45:00|1961.7|1960.3|1962.2|1960.8|1962.33|1960.93|1961.45|1960.05|8
1666767000000|2022-10-26 06:50:00|1962.08|1960.68|1962.58|1961.18|1962.7|1961.3|1962.08|1960.68|5
1666767300000|2022-10-26 06:55:00|1962.63|1961.13|1963.61|1962.11|1964.68|1963.18|1962.41|1960.91|0
1666767600000|2022-10-26 07:00:00|1963.62|1962.12|1961.13|1960.63|1976.25|1975.75|1958.63|1958.13|4209
1666767900000|2022-10-26 07:05:00|1961.38|1960.88|1961.38|1960.88|1964.63|1964.13|1956.25|1955.75|2886
1666768200000|2022-10-26 07:10:00|1960.88|1960.38|1957.38|1956.88|1961.88|1961.38|1953.88|1953.38|2454
1666768500000|2022-10-26 07:15:00|1957.63|1957.13|1959.13|1958.63|1962.13|1961.63|1956.63|1956.13|1523
1666768800000|2022-10-26 07:20:00|1959.5|1959|1964.13|1963.63|1964.13|1963.63|1958.63|1958.13|1616
1666769100000|2022-10-26 07:25:00|1963.63|1963.13|1965.13|1964.63|1965.38|1964.88|1961.25|1960.75|1384
1666769400000|2022-10-26 07:30:00|1965.63|1965.13|1965.5|1965|1968.13|1967.63|1965|1964.5|2106
1666769700000|2022-10-26 07:35:00|1965.63|1965.13|1963|1962.5|1966|1965.5|1962.25|1961.75|1272
1666770000000|2022-10-26 07:40:00|1963.22|1962.72|1964.1|1963.6|1965.47|1964.97|1961.85|1961.35|710
1666770300000|2022-10-26 07:45:00|1964.22|1963.72|1967.1|1966.6|1967.1|1966.6|1963.35|1962.85|1000
1666770600000|2022-10-26 07:50:00|1967.35|1966.85|1967.85|1967.35|1968.1|1967.6|1964.85|1964.35|959
1666770900000|2022-10-26 07:55:00|1967.97|1967.47|1964.47|1963.97|1968.35|1967.85|1964.22|1963.72|533
1666771200000|2022-10-26 08:00:00|1964.6|1964.1|1966.35|1965.85|1966.85|1966.35|1962.47|1961.97|1034
1666771500000|2022-10-26 08:05:00|1966.47|1965.97|1968.35|1967.85|1968.85|1968.35|1965.85|1965.35|1184
1666771800000|2022-10-26 08:10:00|1968.47|1967.97|1967.47|1966.97|1969.35|1968.85|1966.85|1966.35|1266
1666772100000|2022-10-26 08:15:00|1967.6|1967.1|1963.6|1963.1|1968.1|1967.6|1963.1|1962.6|1065
1666772400000|2022-10-26 08:20:00|1963.72|1963.22|1966.1|1965.6|1966.22|1965.72|1962.85|1962.35|536
1666772700000|2022-10-26 08:25:00|1965.97|1965.47|1965.85|1965.35|1966.85|1966.35|1965.1|1964.6|784
1666773000000|2022-10-26 08:30:00|1966.1|1965.6|1966.1|1965.6|1966.35|1965.85|1964.6|1964.1|587
1666773300000|2022-10-26 08:35:00|1966.6|1966.1|1965.6|1965.1|1967.85|1967.35|1965.6|1965.1|1057
1666773600000|2022-10-26 08:40:00|1965.85|1965.35|1960.85|1960.35|1965.85|1965.35|1960.47|1959.97|1237
1666773900000|2022-10-26 08:45:00|1961.1|1960.6|1959.97|1959.47|1961.22|1960.72|1958.85|1958.35|1065
1666774200000|2022-10-26 08:50:00|1960.1|1959.6|1957.35|1956.85|1960.1|1959.6|1956.85|1956.35|1197
1666774500000|2022-10-26 08:55:00|1957.6|1957.1|1956.47|1955.97|1958.1|1957.6|1956.35|1955.85|1553
1666774800000|2022-10-26 09:00:00|1956.35|1955.85|1955.35|1954.85|1957.35|1956.85|1955.1|1954.6|1569
1666775100000|2022-10-26 09:05:00|1955.6|1955.1|1955.1|1954.6|1956.1|1955.6|1954.1|1953.6|1104
1666775400000|2022-10-26 09:10:00|1954.85|1954.35|1954.85|1954.35|1956.6|1956.1|1952.6|1952.1|1427
1666775700000|2022-10-26 09:15:00|1955.1|1954.6|1956.35|1955.85|1956.6|1956.1|1954.35|1953.85|591
1666776000000|2022-10-26 09:20:00|1956.6|1956.1|1955.35|1954.85|1956.85|1956.35|1954.1|1953.6|727
1666776300000|2022-10-26 09:25:00|1955.72|1955.22|1952.97|1952.47|1956.1|1955.6|1952.97|1952.47|554
1666776600000|2022-10-26 09:30:00|1953.1|1952.6|1952.1|1951.6|1953.85|1953.35|1950.35|1949.85|943
1666776900000|2022-10-26 09:35:00|1952.22|1951.72|1950.47|1949.97|1952.22|1951.72|1950.35|1949.85|753
1666777200000|2022-10-26 09:40:00|1950.6|1950.1|1952.35|1951.85|1953.1|1952.6|1949.97|1949.47|574
1666777500000|2022-10-26 09:45:00|1952.6|1952.1|1953.6|1953.1|1954.22|1953.72|1951.85|1951.35|820
1666777800000|2022-10-26 09:50:00|1953.72|1953.22|1950.1|1949.6|1953.85|1953.35|1949.85|1949.35|1029
1666778100000|2022-10-26 09:55:00|1950.22|1949.72|1949.1|1948.6|1950.85|1950.35|1948.35|1947.85|858
1666778400000|2022-10-26 10:00:00|1949.35|1948.85|1949.35|1948.85|1950.1|1949.6|1948.22|1947.72|765
1666778700000|2022-10-26 10:05:00|1948.85|1948.35|1951.35|1950.85|1952.35|1951.85|1948.85|1948.35|916
1666779000000|2022-10-26 10:10:00|1951.1|1950.6|1952.1|1951.6|1952.35|1951.85|1949.1|1948.6|809
1666779300000|2022-10-26 10:15:00|1952.35|1951.85|1952.72|1952.22|1953.72|1953.22|1951.85|1951.35|608
1666779600000|2022-10-26 10:20:00|1952.85|1952.35|1951.6|1951.1|1953.1|1952.6|1950.6|1950.1|569
1666779900000|2022-10-26 10:25:00|1951.72|1951.22|1952.6|1952.1|1953.6|1953.1|1951.6|1951.1|469
1666780200000|2022-10-26 10:30:00|1952.35|1951.85|1951.6|1951.1|1953.1|1952.6|1951.6|1951.1|627
1666780500000|2022-10-26 10:35:00|1951.35|1950.85|1949.6|1949.1|1951.6|1951.1|1949.35|1948.85|388
1666780800000|2022-10-26 10:40:00|1949.35|1948.85|1953.1|1952.6|1953.47|1952.97|1949.35|1948.85|592
1666781100000|2022-10-26 10:45:00|1953.35|1952.85|1951.85|1951.35|1954.35|1953.85|1951.6|1951.1|454
1666781400000|2022-10-26 10:50:00|1951.72|1951.22|1950.35|1949.85|1951.85|1951.35|1950.35|1949.85|407
1666781700000|2022-10-26 10:55:00|1950.47|1949.97|1951.35|1950.85|1951.6|1951.1|1949.35|1948.85|465
1666782000000|2022-10-26 11:00:00|1951.1|1950.6|1952.1|1951.6|1952.85|1952.35|1950.1|1949.6|731
1666782300000|2022-10-26 11:05:00|1951.97|1951.47|1949.35|1948.85|1951.97|1951.47|1948.6|1948.1|791
1666782600000|2022-10-26 11:10:00|1949.1|1948.6|1950.85|1950.35|1950.85|1950.35|1948.47|1947.97|369
1666782900000|2022-10-26 11:15:00|1950.97|1950.47|1951.1|1950.6|1951.6|1951.1|1949.85|1949.35|509
1666783200000|2022-10-26 11:20:00|1950.97|1950.47|1952.35|1951.85|1952.85|1952.35|1950.35|1949.85|516
1666783500000|2022-10-26 11:25:00|1952.6|1952.1|1952.35|1951.85|1953.47|1952.97|1951.1|1950.6|1314
1666783800000|2022-10-26 11:30:00|1952.6|1952.1|1950.85|1950.35|1952.85|1952.35|1950.85|1950.35|540
1666784100000|2022-10-26 11:35:00|1950.72|1950.22|1949.1|1948.6|1951.1|1950.6|1949.1|1948.6|491
1666784400000|2022-10-26 11:40:00|1948.85|1948.35|1950|1949.5|1950.5|1950|1948.85|1948.35|576
1666784700000|2022-10-26 11:45:00|1950.25|1949.75|1949.5|1949|1950.25|1949.75|1948.75|1948.25|405
1666785000000|2022-10-26 11:50:00|1949.62|1949.12|1947.5|1947|1950|1949.5|1947.5|1947|535
1666785300000|2022-10-26 11:55:00|1947.75|1947.25|1948.5|1948|1949.5|1949|1947.5|1947|459
1666785600000|2022-10-26 12:00:00|1948.37|1947.87|1951|1950.5|1951.25|1950.75|1947.75|1947.25|821
1666785900000|2022-10-26 12:05:00|1950.87|1950.37|1949.87|1949.37|1951|1950.5|1949.25|1948.75|765
1666786200000|2022-10-26 12:10:00|1949.75|1949.25|1951.62|1951.12|1951.62|1951.12|1949.5|1949|967
1666786500000|2022-10-26 12:15:00|1951.75|1951.25|1951.25|1950.75|1952.25|1951.75|1950.62|1950.12|795
1666786800000|2022-10-26 12:20:00|1951.5|1951|1950|1949.5|1951.75|1951.25|1948.75|1948.25|990
1666787100000|2022-10-26 12:25:00|1949.87|1949.37|1949.75|1949.25|1950.87|1950.37|1949.75|1949.25|436
1666787400000|2022-10-26 12:30:00|1949.87|1949.37|1948.75|1948.25|1950.37|1949.87|1948.25|1947.75|650
1666787700000|2022-10-26 12:35:00|1949|1948.5|1948.25|1947.75|1949.12|1948.62|1946.75|1946.25|625
1666788000000|2022-10-26 12:40:00|1948|1947.5|1947.25|1946.75|1948.75|1948.25|1947|1946.5|736
1666788300000|2022-10-26 12:45:00|1947|1946.5|1947.5|1947|1947.75|1947.25|1945.25|1944.75|965
1666788600000|2022-10-26 12:50:00|1947.25|1946.75|1946.75|1946.25|1947.87|1947.37|1946.5|1946|701
1666788900000|2022-10-26 12:55:00|1947|1946.5|1948|1947.5|1948|1947.5|1946.5|1946|490
1666789200000|2022-10-26 13:00:00|1947.87|1947.37|1947.5|1947|1948.5|1948|1947.25|1946.75|594
1666789500000|2022-10-26 13:05:00|1947.25|1946.75|1947.5|1947|1947.5|1947|1946.25|1945.75|632
1666789800000|2022-10-26 13:10:00|1947.75|1947.25|1948.25|1947.75|1948.75|1948.25|1946.87|1946.37|683
1666790100000|2022-10-26 13:15:00|1948.5|1948|1947|1946.5|1949.12|1948.62|1947|1946.5|897
1666790400000|2022-10-26 13:20:00|1947.25|1946.75|1947|1946.5|1948.5|1948|1946.62|1946.12|696
1666790700000|2022-10-26 13:25:00|1946.87|1946.37|1950.25|1949.75|1950.87|1950.37|1946.75|1946.25|1068
1666791000000|2022-10-26 13:30:00|1950.37|1949.87|1953.75|1953.25|1954|1953.5|1948.25|1947.75|1750
1666791300000|2022-10-26 13:35:00|1953.87|1953.37|1952.25|1951.75|1954|1953.5|1951.25|1950.75|1643
1666791600000|2022-10-26 13:40:00|1952.5|1952|1950.75|1950.25|1952.75|1952.25|1950.5|1950|1312
1666791900000|2022-10-26 13:45:00|1950.5|1950|1951.25|1950.75|1952.75|1952.25|1950.25|1949.75|1250
1666792200000|2022-10-26 13:50:00|1951.5|1951|1950.62|1950.12|1952.75|1952.25|1950.5|1950|948
1666792500000|2022-10-26 13:55:00|1950.75|1950.25|1950.37|1949.87|1954|1953.5|1950.37|1949.87|1174
1666792800000|2022-10-26 14:00:00|1950.5|1950|1956.25|1955.75|1958.75|1958.25|1950.5|1950|3485
1666793100000|2022-10-26 14:05:00|1956.37|1955.87|1958.5|1958|1959.5|1959|1954.75|1954.25|1839
1666793400000|2022-10-26 14:10:00|1958.58|1958.08|1958.33|1957.83|1959.58|1959.08|1957.83|1957.33|1672
1666793700000|2022-10-26 14:15:00|1958.45|1957.95|1961.33|1960.83|1961.33|1960.83|1956.58|1956.08|1882
1666794000000|2022-10-26 14:20:00|1961.2|1960.7|1958.83|1958.33|1961.58|1961.08|1958.83|1958.33|1282
1666794300000|2022-10-26 14:25:00|1959.08|1958.58|1962.58|1962.08|1962.83|1962.33|1959.08|1958.58|1553
1666794600000|2022-10-26 14:30:00|1962.83|1962.33|1962.33|1961.83|1963.33|1962.83|1961.58|1961.08|1555
1666794900000|2022-10-26 14:35:00|1962.08|1961.58|1964.08|1963.58|1964.33|1963.83|1961.58|1961.08|1458
1666795200000|2022-10-26 14:40:00|1964.33|1963.83|1966.58|1966.08|1966.83|1966.33|1964.08|1963.58|1418
1666795500000|2022-10-26 14:45:00|1966.33|1965.83|1966.83|1966.33|1968.58|1968.08|1966.33|1965.83|1511
1666795800000|2022-10-26 14:50:00|1966.7|1966.2|1966.33|1965.83|1967.33|1966.83|1965.95|1965.45|1264
1666796100000|2022-10-26 14:55:00|1966.58|1966.08|1965.83|1965.33|1966.83|1966.33|1964.08|1963.58|1521
1666796400000|2022-10-26 15:00:00|1966.08|1965.58|1969.83|1969.33|1971.08|1970.58|1966.08|1965.58|1712
1666796700000|2022-10-26 15:05:00|1969.58|1969.08|1972.08|1971.58|1972.33|1971.83|1968.58|1968.08|1495
1666797000000|2022-10-26 15:10:00|1972.33|1971.83|1972.58|1972.08|1972.83|1972.33|1971.2|1970.7|1294
1666797300000|2022-10-26 15:15:00|1972.83|1972.33|1971.08|1970.58|1974.45|1973.95|1971.08|1970.58|2731
1666797600000|2022-10-26 15:20:00|1971.33|1970.83|1970.58|1969.08|1972.33|1971.83|1969.33|1968.83|2525
1666797900000|2022-10-26 15:25:00|1970.59|1969.09|1970.63|1969.13|1971.24|1969.74|1970.1|1968.6|1096
1666798200000|2022-10-26 15:30:00|1971.05|1969.55|1969.9|1968.5|1971.06|1969.56|1968.65|1967.25|557
1666798500000|2022-10-26 15:35:00|1969.78|1968.38|1970.78|1969.38|1971.15|1969.75|1968.28|1966.88|528
1666798800000|2022-10-26 15:40:00|1970.65|1969.25|1971.4|1970|1971.53|1970.13|1970.15|1968.75|28
1666799100000|2022-10-26 15:45:00|1971.28|1969.88|1970.15|1968.75|1971.28|1969.88|1969.53|1968.13|99
1666799400000|2022-10-26 15:50:00|1970.28|1968.88|1970.03|1968.63|1971.15|1969.75|1969.9|1968.5|71
1666799700000|2022-10-26 15:55:00|1969.9|1968.5|1971.83|1970.33|1971.9|1970.5|1969.9|1968.5|31
1666800000000|2022-10-26 16:00:00|1971.82|1970.32|1972.73|1971.23|1973.6|1972.1|1971.82|1970.32|0
1666800300000|2022-10-26 16:05:00|1972.3|1970.8|1972.29|1970.79|1973.16|1971.66|1971.85|1970.35|0
1666800600000|2022-10-26 16:10:00|1972.28|1970.78|1971.86|1970.36|1973.17|1971.67|1971.86|1970.36|0
1666800900000|2022-10-26 16:15:00|1972.29|1970.79|1972.71|1971.21|1973.16|1971.66|1971.4|1969.9|0
1666801200000|2022-10-26 16:20:00|1972.7|1971.2|1972.71|1971.21|1973.56|1972.06|1972.7|1971.2|0
1666801500000|2022-10-26 16:25:00|1972.72|1971.22|1971.29|1969.79|1973.15|1971.65|1970.85|1969.35|0
1666801800000|2022-10-26 16:30:00|1971.71|1970.21|1971.3|1969.8|1973.03|1971.53|1971.3|1969.8|0
1666802100000|2022-10-26 16:35:00|1971.72|1970.22|1970.31|1968.81|1971.73|1970.23|1970.3|1968.8|0
1666802400000|2022-10-26 16:40:00|1970.32|1968.82|1969.39|1967.89|1970.75|1969.25|1969.38|1967.88|0
1666802700000|2022-10-26 16:45:00|1969.6|1968.1|1967.59|1966.09|1969.88|1968.38|1967.59|1966.09|0
1666803000000|2022-10-26 16:50:00|1967.6|1966.1|1966.71|1965.21|1967.6|1966.1|1966.71|1965.21|0
1666803300000|2022-10-26 16:55:00|1966.72|1965.22|1965.31|1963.81|1967.15|1965.65|1964.41|1962.91|0
1666803600000|2022-10-26 17:00:00|1965.3|1963.8|1965.73|1964.23|1966.18|1964.68|1963.55|1962.05|0
1666803900000|2022-10-26 17:05:00|1965.74|1964.24|1965.29|1963.79|1965.75|1964.25|1964|1962.5|0
1666804200000|2022-10-26 17:10:00|1965.3|1963.8|1964.87|1963.37|1966.6|1965.1|1964.43|1962.93|0
1666804500000|2022-10-26 17:15:00|1965.29|1963.79|1965.1|1963.6|1965.31|1963.81|1963.56|1962.06|0
1666804800000|2022-10-26 17:20:00|1964.89|1963.39|1964.02|1962.52|1965.34|1963.84|1963.59|1962.09|0
1666805100000|2022-10-26 17:25:00|1964.23|1962.73|1962.75|1961.25|1964.44|1962.94|1962.71|1961.21|0
1666805400000|2022-10-26 17:30:00|1962.96|1961.46|1962.29|1960.79|1963.19|1961.69|1961.86|1960.36|0
1666805700000|2022-10-26 17:35:00|1962.3|1960.8|1963.61|1962.11|1963.61|1962.11|1962.29|1960.79|0
1666806000000|2022-10-26 17:40:00|1963.6|1962.1|1964.06|1962.56|1964.5|1963|1963.59|1962.09|0
1666806300000|2022-10-26 17:45:00|1964.07|1962.57|1963.17|1961.67|1964.49|1962.99|1963.17|1961.67|0
1666806600000|2022-10-26 17:50:00|1963.18|1961.68|1965.5|1964|1965.5|1964|1963.18|1961.68|0
1666806900000|2022-10-26 17:55:00|1965.49|1963.99|1965.49|1963.99|1965.93|1964.43|1964.19|1962.69|0
1666807200000|2022-10-26 18:00:00|1965.5|1964|1966.38|1964.88|1966.38|1964.88|1965.06|1963.56|0
1666807500000|2022-10-26 18:05:00|1966.59|1965.09|1966.37|1964.87|1966.81|1965.31|1965.94|1964.44|0
1666807800000|2022-10-26 18:10:00|1966.36|1964.86|1965.95|1964.45|1967.24|1965.74|1965.94|1964.44|0
1666808100000|2022-10-26 18:15:00|1966.16|1964.66|1964.63|1963.13|1966.37|1964.87|1964.63|1963.13|0
1666808400000|2022-10-26 18:20:00|1964.62|1963.12|1963.75|1962.25|1964.84|1963.34|1963.31|1961.81|0
1666808700000|2022-10-26 18:25:00|1963.76|1962.26|1962.87|1961.37|1964.61|1963.11|1962.86|1961.36|0
1666809000000|2022-10-26 18:30:00|1962.86|1961.36|1962.41|1960.91|1963.29|1961.79|1962.41|1960.91|0
1666809300000|2022-10-26 18:35:00|1962.84|1961.34|1964.15|1962.65|1964.16|1962.66|1962.84|1961.34|0
1666809600000|2022-10-26 18:40:00|1963.72|1962.22|1961.53|1960.03|1964.15|1962.65|1961.52|1960.02|0
1666809900000|2022-10-26 18:45:00|1961.52|1960.02|1961.96|1960.46|1962.46|1960.96|1961.52|1960.02|0
1666810200000|2022-10-26 18:50:00|1962.17|1960.67|1962.3|1960.8|1962.39|1960.89|1961.44|1959.94|0
1666810500000|2022-10-26 18:55:00|1961.87|1960.37|1962.52|1961.02|1962.75|1961.25|1961|1959.5|0
1666810800000|2022-10-26 19:00:00|1962.31|1960.81|1960.11|1958.61|1962.31|1960.81|1960.11|1958.61|0
1666811100000|2022-10-26 19:05:00|1960.12|1958.62|1961.42|1959.92|1961.42|1959.92|1960.09|1958.59|0
1666811400000|2022-10-26 19:10:00|1961.41|1959.91|1961.85|1960.35|1961.85|1960.35|1960.1|1958.6|0
1666811700000|2022-10-26 19:15:00|1961.86|1960.36|1962.77|1961.27|1962.77|1961.27|1961.42|1959.92|0
1666812000000|2022-10-26 19:20:00|1962.76|1961.26|1961.88|1960.38|1962.77|1961.27|1961.45|1959.95|0
1666812300000|2022-10-26 19:25:00|1961.89|1960.39|1961.9|1960.4|1962.33|1960.83|1961.01|1959.51|0
1666812600000|2022-10-26 19:30:00|1961.89|1960.39|1961.47|1959.97|1962.78|1961.28|1961.47|1959.97|0
1666812900000|2022-10-26 19:35:00|1961.68|1960.18|1961.85|1960.35|1962.13|1960.63|1961.02|1959.52|0
1666813200000|2022-10-26 19:40:00|1961.64|1960.14|1962.73|1961.23|1962.73|1961.23|1961.64|1960.14|0
1666813500000|2022-10-26 19:45:00|1962.72|1961.22|1961.86|1960.36|1963.17|1961.67|1961.84|1960.34|0
1666813800000|2022-10-26 19:50:00|1961.85|1960.35|1962.71|1961.21|1962.72|1961.22|1960.96|1959.46|0
1666814100000|2022-10-26 19:55:00|1962.28|1960.78|1960.13|1958.63|1962.71|1961.21|1959.67|1958.17|0
1666814400000|2022-10-26 20:00:00|1960.14|1958.64|1961.88|1960.38|1962.19|1960.69|1960.14|1958.64|0
1666814700000|2022-10-26 20:05:00|1961.84|1960.34|1960.61|1959.11|1964.37|1962.87|1959.69|1958.19|0
1666815000000|2022-10-26 20:10:00|1960.66|1959.16|1961.93|1960.43|1962.41|1960.91|1960.66|1959.16|0
1666815300000|2022-10-26 20:15:00|1961.92|1960.42|1961.4|1959.9|1962.23|1960.73|1961.32|1959.82|0
1666815600000|2022-10-26 20:20:00|1961.41|1959.91|1961.34|1959.84|1961.73|1960.23|1961.11|1959.61|0
1666815900000|2022-10-26 20:25:00|1961.33|1959.83|1962.12|1960.62|1962.64|1961.14|1961.03|1959.53|0
1666816200000|2022-10-26 20:30:00|1962.08|1960.58|1962.04|1960.54|1962.65|1961.15|1961.95|1960.45|0
1666816500000|2022-10-26 20:35:00|1962.08|1960.58|1962.39|1960.89|1962.47|1960.97|1961.95|1960.45|0
1666816800000|2022-10-26 20:40:00|1962.43|1960.93|1962.65|1961.15|1962.73|1961.23|1962.25|1960.75|0
1666817100000|2022-10-26 20:45:00|1962.73|1961.23|1963.48|1961.98|1963.48|1961.98|1962.47|1960.97|0
1666817400000|2022-10-26 20:50:00|1963.43|1961.93|1963.57|1962.07|1963.87|1962.37|1963.35|1961.85|0
1666817700000|2022-10-26 20:55:00|1963.56|1962.06|1963.7|1962.2|1964.48|1962.98|1963.09|1961.59|0
1666818000000|2022-10-26 21:00:00|1963.69|1962.19|1963.38|1961.88|1963.69|1962.19|1963.25|1961.75|0
1666818300000|2022-10-26 21:05:00|1963.42|1961.92|1963.38|1961.88|1963.42|1961.92|1963.07|1961.57|0
1666818600000|2022-10-26 21:10:00|1963.34|1961.84|1963.34|1961.84|1963.56|1962.06|1963.21|1961.71|0
1666818900000|2022-10-26 21:15:00|1963.38|1961.88|1963.25|1961.75|1963.38|1961.88|1963.25|1961.75|0
1666819200000|2022-10-26 21:20:00|1963.29|1961.79|1963.25|1961.75|1963.38|1961.88|1963.25|1961.75|0
1666819500000|2022-10-26 21:25:00|1963.29|1961.79|1962.99|1961.49|1963.34|1961.84|1962.77|1961.27|0
1666819800000|2022-10-26 21:30:00|1963.03|1961.53|1963.25|1961.75|1963.25|1961.75|1962.86|1961.36|0
1666820100000|2022-10-26 21:35:00|1963.12|1961.62|1962.79|1961.29|1963.12|1961.62|1962.79|1961.29|0
1666820400000|2022-10-26 21:40:00|1962.75|1961.25|1962.4|1960.9|1962.88|1961.38|1962.35|1960.85|0
1666820700000|2022-10-26 21:45:00|1962.39|1960.89|1962.22|1960.72|1962.57|1961.07|1962.05|1960.55|0
1666821000000|2022-10-26 21:50:00|1962.31|1960.81|1961.56|1960.06|1962.31|1960.81|1961.52|1960.02|0
1666821300000|2022-10-26 21:55:00|1961.57|1960.07|1962.05|1960.55|1962.05|1960.55|1961.57|1960.07|0
1666821600000|2022-10-26 22:00:00|1962|1960.5|1960.6|1959.1|1962|1960.5|1960.12|1958.62|0
1666821900000|2022-10-26 22:05:00|1960.65|1959.15|1961.08|1959.58|1961.14|1959.64|1960.3|1958.8|0
1666822200000|2022-10-26 22:10:00|1961.03|1959.53|1960.95|1959.45|1961.08|1959.58|1960.86|1959.36|0
1666822500000|2022-10-26 22:15:00|1960.94|1959.44|1960.86|1959.36|1960.95|1959.45|1960.55|1959.05|0
1666822800000|2022-10-26 22:20:00|1960.87|1959.37|1962|1960.5|1962.08|1960.58|1960.87|1959.37|0
1666823100000|2022-10-26 22:25:00|1961.99|1960.49|1962.83|1961.33|1962.91|1961.41|1961.91|1960.41|0
1666823400000|2022-10-26 22:30:00|1962.91|1961.41|1962.39|1960.89|1962.91|1961.41|1962.21|1960.71|0
1666823700000|2022-10-26 22:35:00|1962.43|1960.93|1962.61|1961.11|1962.61|1961.11|1962.21|1960.71|0
1666824000000|2022-10-26 22:40:00|1962.6|1961.1|1962.21|1960.71|1962.61|1961.11|1962.13|1960.63|0
1666824300000|2022-10-26 22:45:00|1962.22|1960.72|1962.52|1961.02|1962.61|1961.11|1962.21|1960.71|0
1666824600000|2022-10-26 22:50:00|1962.39|1960.89|1963.35|1961.85|1963.44|1961.94|1962.3|1960.8|0
1666824900000|2022-10-26 22:55:00|1963.31|1961.81|1963.22|1961.72|1963.31|1961.81|1962.69|1961.19|0
1666825200000|2022-10-26 23:00:00|1963.31|1961.81|1965.06|1963.56|1965.68|1964.18|1963.22|1961.72|0
1666825500000|2022-10-26 23:05:00|1965.02|1963.52|1964.45|1962.95|1965.02|1963.52|1964.45|1962.95|0
1666825800000|2022-10-26 23:10:00|1964.37|1962.87|1964.45|1962.95|1964.85|1963.35|1964.15|1962.65|0
1666826100000|2022-10-26 23:15:00|1964.5|1963|1964.15|1962.65|1964.54|1963.04|1964.06|1962.56|0
1666826400000|2022-10-26 23:20:00|1964.1|1962.6|1964.67|1963.17|1964.85|1963.35|1964.06|1962.56|0
1666826700000|2022-10-26 23:25:00|1964.72|1963.22|1964.45|1962.95|1964.85|1963.35|1964.45|1962.95|0
1666827000000|2022-10-26 23:30:00|1964.5|1963|1965.72|1964.22|1966.38|1964.88|1964.28|1962.78|0
1666827300000|2022-10-26 23:35:00|1965.68|1964.18|1965.33|1963.83|1965.76|1964.26|1965.15|1963.65|0
1666827600000|2022-10-26 23:40:00|1965.37|1963.87|1965.28|1963.78|1965.5|1964|1965.06|1963.56|0
1666827900000|2022-10-26 23:45:00|1965.29|1963.79|1964.98|1963.48|1965.59|1964.09|1964.76|1963.26|0
1666828200000|2022-10-26 23:50:00|1965.06|1963.56|1964.85|1963.35|1965.06|1963.56|1964.54|1963.04|0
1666828500000|2022-10-26 23:55:00|1964.89|1963.39|1965.76|1964.26|1965.76|1964.26|1964.76|1963.26|0
1666828800000|2022-10-27 00:00:00|1965.68|1964.18|1964.16|1962.66|1965.81|1964.31|1963.55|1962.05|0
1666829100000|2022-10-27 00:05:00|1964.12|1962.62|1964.25|1962.75|1964.6|1963.1|1963.86|1962.36|0
1666829400000|2022-10-27 00:10:00|1964.21|1962.71|1966.13|1964.63|1966.22|1964.72|1964.03|1962.53|0
1666829700000|2022-10-27 00:15:00|1966.22|1964.72|1965.37|1963.87|1967.03|1965.53|1963.63|1962.13|0
1666830000000|2022-10-27 00:20:00|1964.94|1963.44|1965.81|1964.31|1966.67|1965.17|1964.94|1963.44|0
1666830300000|2022-10-27 00:25:00|1965.8|1964.3|1964.5|1963|1965.8|1964.3|1964.07|1962.57|0
1666830600000|2022-10-27 00:30:00|1964.08|1962.58|1963.22|1961.72|1964.08|1962.58|1963.21|1961.71|0
1666830900000|2022-10-27 00:35:00|1963.21|1961.71|1962.43|1960.93|1963.21|1961.71|1961.47|1959.97|0
1666831200000|2022-10-27 00:40:00|1962.64|1961.14|1962.86|1961.36|1962.86|1961.36|1961.57|1960.07|0
1666831500000|2022-10-27 00:45:00|1962.85|1961.35|1962.85|1961.35|1963.28|1961.78|1962.42|1960.92|0
1666831800000|2022-10-27 00:50:00|1963.28|1961.78|1962.42|1960.92|1963.28|1961.78|1962.41|1960.91|0
1666832100000|2022-10-27 00:55:00|1962.41|1960.91|1963.28|1961.78|1963.28|1961.78|1962.41|1960.91|0
1666832400000|2022-10-27 01:00:00|1963.71|1962.21|1965.02|1963.52|1965.47|1963.97|1963.5|1962|0
1666832700000|2022-10-27 01:05:00|1965.03|1963.53|1964.31|1962.81|1965.83|1964.33|1964.09|1962.59|0
1666833000000|2022-10-27 01:10:00|1964.52|1963.02|1964.1|1962.6|1964.53|1963.03|1963.66|1962.16|0
1666833300000|2022-10-27 01:15:00|1964.52|1963.02|1964.96|1963.46|1964.96|1963.46|1963.01|1961.51|0
1666833600000|2022-10-27 01:20:00|1964.75|1963.25|1963.66|1962.16|1964.96|1963.46|1963.65|1962.15|0
1666833900000|2022-10-27 01:25:00|1963.65|1962.15|1964.08|1962.58|1964.09|1962.59|1963.22|1961.72|0
1666834200000|2022-10-27 01:30:00|1964.09|1962.59|1963.66|1962.16|1964.52|1963.02|1963.65|1962.15|0
1666834500000|2022-10-27 01:35:00|1963.65|1962.15|1965|1963.5|1965|1963.5|1963.65|1962.15|0
1666834800000|2022-10-27 01:40:00|1965.01|1963.51|1964.61|1963.11|1965.43|1963.93|1964.56|1963.06|0
1666835100000|2022-10-27 01:45:00|1964.6|1963.1|1963.75|1962.25|1964.61|1963.11|1963.74|1962.24|0
1666835400000|2022-10-27 01:50:00|1963.96|1962.46|1964.18|1962.68|1964.19|1962.69|1963.74|1962.24|0
1666835700000|2022-10-27 01:55:00|1964.19|1962.69|1963.75|1962.25|1964.62|1963.12|1963.75|1962.25|0
1666836000000|2022-10-27 02:00:00|1963.76|1962.26|1963.79|1962.29|1963.8|1962.3|1962.89|1961.39|0
1666836300000|2022-10-27 02:05:00|1963.8|1962.3|1964.22|1962.72|1964.65|1963.15|1963.79|1962.29|0
1666836600000|2022-10-27 02:10:00|1964.21|1962.71|1964.2|1962.7|1964.22|1962.72|1963.34|1961.84|0
1666836900000|2022-10-27 02:15:00|1964.21|1962.71|1963.34|1961.84|1964.21|1962.71|1963.33|1961.83|0
1666837200000|2022-10-27 02:20:00|1963.33|1961.83|1962.47|1960.97|1963.34|1961.84|1962.04|1960.54|0
1666837500000|2022-10-27 02:25:00|1962.04|1960.54|1961.19|1959.69|1962.47|1960.97|1961.18|1959.68|0
1666837800000|2022-10-27 02:30:00|1961.18|1959.68|1961.62|1960.12|1962.04|1960.54|1960.76|1959.26|0
1666838100000|2022-10-27 02:35:00|1961.61|1960.11|1961.61|1960.11|1962.04|1960.54|1961.18|1959.68|0
1666838400000|2022-10-27 02:40:00|1961.6|1960.1|1961.18|1959.68|1961.62|1960.12|1960.75|1959.25|0
1666838700000|2022-10-27 02:45:00|1961.19|1959.69|1962.48|1960.98|1962.49|1960.99|1961.19|1959.69|0
1666839000000|2022-10-27 02:50:00|1962.44|1960.94|1962.41|1960.91|1962.85|1961.35|1961.98|1960.48|0
1666839300000|2022-10-27 02:55:00|1962.42|1960.92|1962.42|1960.92|1962.85|1961.35|1961.99|1960.49|0
1666839600000|2022-10-27 03:00:00|1962.85|1961.35|1962.86|1961.36|1963.29|1961.79|1962.42|1960.92|0
1666839900000|2022-10-27 03:05:00|1962.85|1961.35|1964.17|1962.67|1964.17|1962.67|1962.43|1960.93|0
1666840200000|2022-10-27 03:10:00|1964.59|1963.09|1963.73|1962.23|1964.59|1963.09|1963.72|1962.22|0
1666840500000|2022-10-27 03:15:00|1963.94|1962.44|1964.15|1962.65|1964.16|1962.66|1963.73|1962.23|0
1666840800000|2022-10-27 03:20:00|1964.14|1962.64|1963.72|1962.22|1964.14|1962.64|1963.71|1962.21|0
1666841100000|2022-10-27 03:25:00|1964.14|1962.64|1963.49|1961.99|1964.14|1962.64|1963.28|1961.78|0
1666841400000|2022-10-27 03:30:00|1963.7|1962.2|1964.15|1962.65|1964.37|1962.87|1963.28|1961.78|0
1666841700000|2022-10-27 03:35:00|1964.16|1962.66|1964.58|1963.08|1964.58|1963.08|1964.15|1962.65|0
1666842000000|2022-10-27 03:40:00|1964.37|1962.87|1964.58|1963.08|1964.59|1963.09|1964.15|1962.65|0
1666842300000|2022-10-27 03:45:00|1964.15|1962.65|1964.58|1963.08|1964.59|1963.09|1964.15|1962.65|0
1666842600000|2022-10-27 03:50:00|1964.59|1963.09|1965.02|1963.52|1965.24|1963.74|1964.16|1962.66|0
1666842900000|2022-10-27 03:55:00|1965.03|1963.53|1965.03|1963.53|1965.45|1963.95|1965.02|1963.52|0
1666843200000|2022-10-27 04:00:00|1965.02|1963.52|1964.99|1963.49|1965.45|1963.95|1964.57|1963.07|0
1666843500000|2022-10-27 04:05:00|1965|1963.5|1964.79|1963.29|1965.43|1963.93|1964.57|1963.07|0
1666843800000|2022-10-27 04:10:00|1965|1963.5|1965|1963.5|1965.01|1963.51|1964.58|1963.08|0
1666844100000|2022-10-27 04:15:00|1965.01|1963.51|1965.01|1963.51|1965.01|1963.51|1964.58|1963.08|0
1666844400000|2022-10-27 04:20:00|1965|1963.5|1965.01|1963.51|1965.02|1963.52|1964.58|1963.08|0
1666844700000|2022-10-27 04:25:00|1965.02|1963.52|1965.44|1963.94|1965.44|1963.94|1964.8|1963.3|0
1666845000000|2022-10-27 04:30:00|1965.43|1963.93|1965|1963.5|1965.43|1963.93|1965|1963.5|0
1666845300000|2022-10-27 04:35:00|1965.01|1963.51|1965|1963.5|1965.01|1963.51|1964.57|1963.07|0
1666845600000|2022-10-27 04:40:00|1964.99|1963.49|1964.78|1963.28|1965.43|1963.93|1964.78|1963.28|0
1666845900000|2022-10-27 04:45:00|1964.99|1963.49|1965.43|1963.93|1965.86|1964.36|1964.56|1963.06|0
1666846200000|2022-10-27 04:50:00|1965.44|1963.94|1966.29|1964.79|1966.3|1964.8|1965.22|1963.72|0
1666846500000|2022-10-27 04:55:00|1965.86|1964.36|1966.28|1964.78|1966.72|1965.22|1965.86|1964.36|0
1666846800000|2022-10-27 05:00:00|1966.27|1964.77|1965.85|1964.35|1966.28|1964.78|1965.85|1964.35|0
1666847100000|2022-10-27 05:05:00|1965.63|1964.13|1965.42|1963.92|1965.85|1964.35|1964.98|1963.48|0
1666847400000|2022-10-27 05:10:00|1965.41|1963.91|1965.41|1963.91|1965.85|1964.35|1964.76|1963.26|0
1666847700000|2022-10-27 05:15:00|1965.42|1963.92|1964.97|1963.47|1965.63|1964.13|1964.97|1963.47|0
1666848000000|2022-10-27 05:20:00|1964.98|1963.48|1965.43|1963.93|1965.64|1964.14|1964.56|1963.06|0
1666848300000|2022-10-27 05:25:00|1965.42|1963.92|1964.98|1963.48|1965.43|1963.93|1964.55|1963.05|0
1666848600000|2022-10-27 05:30:00|1964.77|1963.27|1965.43|1963.93|1965.43|1963.93|1964.55|1963.05|0
1666848900000|2022-10-27 05:35:00|1965.42|1963.92|1966.3|1964.8|1967.15|1965.65|1965.42|1963.92|0
1666849200000|2022-10-27 05:40:00|1966.51|1965.01|1967.57|1966.07|1967.6|1966.1|1966.29|1964.79|0
1666849500000|2022-10-27 05:45:00|1967.56|1966.06|1967.14|1965.64|1967.79|1966.29|1967.14|1965.64|0
1666849800000|2022-10-27 05:50:00|1967.15|1965.65|1967.08|1965.58|1967.5|1966|1966.65|1965.15|0
1666850100000|2022-10-27 05:55:00|1967.07|1965.57|1967.08|1965.58|1967.5|1966|1966.65|1965.15|0
1666850400000|2022-10-27 06:00:00|1967.07|1965.57|1966.22|1964.72|1967.94|1966.44|1966.21|1964.71|0
1666850700000|2022-10-27 06:05:00|1966.64|1965.14|1965.76|1964.26|1966.64|1965.14|1965.75|1964.25|0
1666851000000|2022-10-27 06:10:00|1965.97|1964.47|1966.17|1964.67|1966.18|1964.68|1965.31|1963.81|0
1666851300000|2022-10-27 06:15:00|1966.16|1964.66|1967.14|1965.64|1967.14|1965.64|1966.16|1964.66|0
1666851600000|2022-10-27 06:20:00|1967.13|1965.63|1965.35|1963.85|1967.14|1965.64|1964.91|1963.41|0
1666851900000|2022-10-27 06:25:00|1965.14|1963.64|1965.8|1964.3|1966.66|1965.16|1964.92|1963.42|0
1666852200000|2022-10-27 06:30:00|1965.79|1964.29|1964.28|1962.88|1967.65|1966.25|1964.28|1962.88|66
1666852500000|2022-10-27 06:35:00|1964.4|1963|1964.9|1963.5|1964.9|1963.5|1964.28|1962.88|33
1666852800000|2022-10-27 06:40:00|1964.78|1963.38|1964.28|1962.88|1965.03|1963.63|1964.28|1962.88|15
1666853100000|2022-10-27 06:45:00|1964.15|1962.75|1964.4|1963|1964.78|1963.38|1964.03|1962.63|77
1666853400000|2022-10-27 06:50:00|1964.28|1962.88|1964.15|1962.75|1964.28|1962.88|1963.4|1962|27
1666853700000|2022-10-27 06:55:00|1964.2|1962.7|1963.3|1961.8|1965.08|1963.58|1962.8|1961.3|4
1666854000000|2022-10-27 07:00:00|1963.72|1962.22|1964.33|1963.83|1966.58|1966.08|1960.33|1959.83|4771
1666854300000|2022-10-27 07:05:00|1963.95|1963.45|1967.08|1966.58|1967.58|1967.08|1961.83|1961.33|2432
1666854600000|2022-10-27 07:10:00|1967.33|1966.83|1964.08|1963.58|1968.58|1968.08|1963.08|1962.58|1624
1666854900000|2022-10-27 07:15:00|1963.83|1963.33|1961.33|1960.83|1965.83|1965.33|1961.33|1960.83|1177
1666855200000|2022-10-27 07:20:00|1961.58|1961.08|1963.33|1962.83|1965.58|1965.08|1961.58|1961.08|1353
1666855500000|2022-10-27 07:25:00|1963.2|1962.7|1959.33|1958.83|1964.2|1963.7|1958.58|1958.08|1586
1666855800000|2022-10-27 07:30:00|1959.58|1959.08|1963.33|1962.83|1965.83|1965.33|1959.58|1959.08|1362
1666856100000|2022-10-27 07:35:00|1963.58|1963.08|1963.58|1963.08|1965.58|1965.08|1962.33|1961.83|1242
1666856400000|2022-10-27 07:40:00|1963.53|1963.03|1964.28|1963.78|1965.78|1965.28|1963.03|1962.53|941
1666856700000|2022-10-27 07:45:00|1964.53|1964.03|1963.53|1963.03|1965.28|1964.78|1962.78|1962.28|824
1666857000000|2022-10-27 07:50:00|1963.28|1962.78|1963.78|1963.28|1965.53|1965.03|1963.03|1962.53|574
1666857300000|2022-10-27 07:55:00|1963.65|1963.15|1964.78|1964.28|1966.53|1966.03|1963.53|1963.03|888
1666857600000|2022-10-27 08:00:00|1964.65|1964.15|1966.78|1966.28|1968.28|1967.78|1963.78|1963.28|1015
1666857900000|2022-10-27 08:05:00|1966.65|1966.15|1964.78|1964.28|1966.78|1966.28|1962.53|1962.03|1054
1666858200000|2022-10-27 08:10:00|1964.53|1964.03|1966.28|1965.78|1967.15|1966.65|1964.28|1963.78|785
1666858500000|2022-10-27 08:15:00|1966.15|1965.65|1968.53|1968.03|1970.28|1969.78|1966.03|1965.53|992
1666858800000|2022-10-27 08:20:00|1968.28|1967.78|1967.53|1967.03|1969.28|1968.78|1967.28|1966.78|636
1666859100000|2022-10-27 08:25:00|1967.78|1967.28|1967.53|1967.03|1969.03|1968.53|1966.15|1965.65|612
1666859400000|2022-10-27 08:30:00|1967.4|1966.9|1968.4|1967.9|1969.28|1968.78|1967.03|1966.53|342
1666859700000|2022-10-27 08:35:00|1968.28|1967.78|1968.28|1967.78|1970.03|1969.53|1967.78|1967.28|485
1666860000000|2022-10-27 08:40:00|1968.4|1967.9|1969.03|1968.53|1969.03|1968.53|1966.28|1965.78|456
1666860300000|2022-10-27 08:45:00|1969.15|1968.65|1971.78|1971.28|1971.78|1971.28|1968.78|1968.28|786
1666860600000|2022-10-27 08:50:00|1972.03|1971.53|1970.15|1969.65|1972.65|1972.15|1969.78|1969.28|785
1666860900000|2022-10-27 08:55:00|1970.28|1969.78|1969.9|1969.4|1971.28|1970.78|1968.03|1967.53|565
1666861200000|2022-10-27 09:00:00|1970.03|1969.53|1970.4|1969.9|1971.53|1971.03|1969.4|1968.9|624
1666861500000|2022-10-27 09:05:00|1970.28|1969.78|1970.65|1970.15|1970.78|1970.28|1968.03|1967.53|852
1666861800000|2022-10-27 09:10:00|1970.78|1970.28|1971.28|1970.78|1972.78|1972.28|1970.03|1969.53|770
1666862100000|2022-10-27 09:15:00|1971.53|1971.03|1972.65|1972.15|1973.53|1973.03|1971.28|1970.78|753
1666862400000|2022-10-27 09:20:00|1972.53|1972.03|1971.28|1970.78|1974.03|1973.53|1971.28|1970.78|708
1666862700000|2022-10-27 09:25:00|1971.03|1970.53|1968.53|1968.03|1971.28|1970.78|1967.78|1967.28|957
1666863000000|2022-10-27 09:30:00|1968.65|1968.15|1967.53|1967.03|1969.53|1969.03|1966.28|1965.78|912
1666863300000|2022-10-27 09:35:00|1967.65|1967.15|1968.28|1967.78|1968.65|1968.15|1966.53|1966.03|724
1666863600000|2022-10-27 09:40:00|1968.53|1968.03|1969.4|1968.9|1969.53|1969.03|1968.28|1967.78|400
1666863900000|2022-10-27 09:45:00|1969.28|1968.78|1970.15|1969.65|1970.28|1969.78|1968.53|1968.03|717
1666864200000|2022-10-27 09:50:00|1970.28|1969.78|1970.03|1969.53|1971.53|1971.03|1970.03|1969.53|387
1666864500000|2022-10-27 09:55:00|1970.15|1969.65|1966.28|1965.78|1970.15|1969.65|1966.03|1965.53|686
1666864800000|2022-10-27 10:00:00|1966.53|1966.03|1969.03|1968.53|1969.03|1968.53|1966.53|1966.03|845
1666865100000|2022-10-27 10:05:00|1969.15|1968.65|1970.03|1969.53|1971.28|1970.78|1969.15|1968.65|762
1666865400000|2022-10-27 10:10:00|1970.28|1969.78|1970.53|1970.03|1970.53|1970.03|1969.03|1968.53|623
1666865700000|2022-10-27 10:15:00|1970.4|1969.9|1970.03|1969.53|1970.4|1969.9|1969.28|1968.78|526
1666866000000|2022-10-27 10:20:00|1970.15|1969.65|1967.53|1967.03|1970.28|1969.78|1967.03|1966.53|812
1666866300000|2022-10-27 10:25:00|1967.28|1966.78|1967.78|1967.28|1968.03|1967.53|1966.78|1966.28|768
1666866600000|2022-10-27 10:30:00|1968.03|1967.53|1967.03|1966.53|1969.03|1968.53|1967.03|1966.53|582
1666866900000|2022-10-27 10:35:00|1966.9|1966.4|1966.28|1965.78|1967.28|1966.78|1964.28|1963.78|725
1666867200000|2022-10-27 10:40:00|1966.15|1965.65|1964.78|1964.28|1966.28|1965.78|1963.53|1963.03|610
1666867500000|2022-10-27 10:45:00|1964.9|1964.4|1965.53|1965.03|1965.78|1965.28|1963.9|1963.4|514
1666867800000|2022-10-27 10:50:00|1965.28|1964.78|1965.03|1964.53|1965.78|1965.28|1963.9|1963.4|577
1666868100000|2022-10-27 10:55:00|1964.78|1964.28|1963.78|1963.28|1965.28|1964.78|1963.28|1962.78|610
1666868400000|2022-10-27 11:00:00|1963.9|1963.4|1962.28|1961.78|1964.53|1964.03|1961.53|1961.03|752
1666868700000|2022-10-27 11:05:00|1962.15|1961.65|1962.53|1962.03|1962.53|1962.03|1960.03|1959.53|958
1666869000000|2022-10-27 11:10:00|1962.4|1961.9|1961.53|1961.03|1962.9|1962.4|1961.53|1961.03|471
1666869300000|2022-10-27 11:15:00|1961.4|1960.9|1963.28|1962.78|1963.28|1962.78|1961.03|1960.53|383
1666869600000|2022-10-27 11:20:00|1963.15|1962.65|1963.03|1962.53|1963.53|1963.03|1962.03|1961.53|597
1666869900000|2022-10-27 11:25:00|1962.9|1962.4|1962.28|1961.78|1963.03|1962.53|1961.53|1961.03|434
1666870200000|2022-10-27 11:30:00|1962.03|1961.53|1963.03|1962.53|1963.03|1962.53|1961.03|1960.53|452
1666870500000|2022-10-27 11:35:00|1962.9|1962.4|1961.53|1961.03|1962.9|1962.4|1960.15|1959.65|472
1666870800000|2022-10-27 11:40:00|1961.65|1961.15|1959.53|1959.03|1961.78|1961.28|1959.53|1959.03|535
1666871100000|2022-10-27 11:45:00|1960.03|1959.53|1958.28|1957.78|1960.28|1959.78|1958.28|1957.78|655
1666871400000|2022-10-27 11:50:00|1958.53|1958.03|1958.28|1957.78|1959.78|1959.28|1958.28|1957.78|492
1666871700000|2022-10-27 11:55:00|1958.53|1958.03|1959.03|1958.53|1959.03|1958.53|1956.78|1956.28|558
1666872000000|2022-10-27 12:00:00|1958.78|1958.28|1957.53|1957.03|1959.03|1958.53|1957.28|1956.78|861
1666872300000|2022-10-27 12:05:00|1957.65|1957.15|1959.03|1958.53|1959.15|1958.65|1957.53|1957.03|777
1666872600000|2022-10-27 12:10:00|1959.15|1958.65|1959.53|1959.03|1960.78|1960.28|1958.78|1958.28|655
1666872900000|2022-10-27 12:15:00|1959.78|1959.28|1960.28|1959.78|1965.15|1964.65|1955.53|1955.03|1958
1666873200000|2022-10-27 12:20:00|1960.4|1959.9|1965.78|1965.28|1966.9|1966.4|1959.03|1958.53|914
1666873500000|2022-10-27 12:25:00|1965.65|1965.15|1966.03|1965.53|1967.53|1967.03|1965.03|1964.53|829
1666873800000|2022-10-27 12:30:00|1967.28|1966.78|1968.03|1967.53|1972.53|1972.03|1966.53|1966.03|1719
1666874100000|2022-10-27 12:35:00|1967.9|1967.4|1964.28|1963.78|1969.28|1968.78|1963.53|1963.03|933
1666874400000|2022-10-27 12:40:00|1964.4|1963.9|1963.9|1963.4|1965.03|1964.53|1961.78|1961.28|777
1666874700000|2022-10-27 12:45:00|1964.03|1963.53|1962.68|1962.18|1966.78|1966.28|1961.78|1961.28|850
1666875000000|2022-10-27 12:50:00|1962.8|1962.3|1964.43|1963.93|1965.68|1965.18|1961.55|1961.05|690
1666875300000|2022-10-27 12:55:00|1964.68|1964.18|1965.93|1965.43|1967.05|1966.55|1963.43|1962.93|824
1666875600000|2022-10-27 13:00:00|1966.05|1965.55|1965.68|1965.18|1966.93|1966.43|1963.68|1963.18|1009
1666875900000|2022-10-27 13:05:00|1965.8|1965.3|1968.43|1967.93|1969.43|1968.93|1964.93|1964.43|761
1666876200000|2022-10-27 13:10:00|1968.55|1968.05|1971.43|1970.93|1971.93|1971.43|1967.8|1967.3|783
1666876500000|2022-10-27 13:15:00|1971.55|1971.05|1970.68|1970.18|1973.18|1972.68|1970.3|1969.8|1156
1666876800000|2022-10-27 13:20:00|1970.55|1970.05|1968.43|1967.93|1971.68|1971.18|1967.18|1966.68|888
1666877100000|2022-10-27 13:25:00|1968.68|1968.18|1966.68|1966.18|1969.43|1968.93|1966.68|1966.18|779
1666877400000|2022-10-27 13:30:00|1966.93|1966.43|1970.93|1970.43|1972.68|1972.18|1966.8|1966.3|1378
1666877700000|2022-10-27 13:35:00|1971.05|1970.55|1971.18|1970.68|1972.93|1972.43|1969.8|1969.3|1372
1666878000000|2022-10-27 13:40:00|1971.43|1970.93|1968.43|1967.93|1971.68|1971.18|1967.68|1967.18|2022
1666878300000|2022-10-27 13:45:00|1968.3|1967.8|1961.93|1961.43|1969.55|1969.05|1961.68|1961.18|1623
1666878600000|2022-10-27 13:50:00|1961.68|1961.18|1961.68|1961.18|1963.43|1962.93|1960.43|1959.93|1581
1666878900000|2022-10-27 13:55:00|1961.43|1960.93|1962.93|1962.43|1964.05|1963.55|1961.18|1960.68|1929
1666879200000|2022-10-27 14:00:00|1963.05|1962.55|1961.18|1960.68|1963.05|1962.55|1960.18|1959.68|1492
1666879500000|2022-10-27 14:05:00|1961.05|1960.55|1963.3|1962.8|1965.18|1964.68|1960.93|1960.43|1298
1666879800000|2022-10-27 14:10:00|1963.24|1962.74|1967.87|1967.37|1968.62|1968.12|1960.99|1960.49|1290
1666880100000|2022-10-27 14:15:00|1968.12|1967.62|1968.87|1968.37|1970.37|1969.87|1967.12|1966.62|978
1666880400000|2022-10-27 14:20:00|1969.12|1968.62|1968.62|1968.12|1970.37|1969.87|1968.12|1967.62|771
1666880700000|2022-10-27 14:25:00|1968.87|1968.37|1970.12|1969.62|1971.37|1970.87|1968.37|1967.87|726
1666881000000|2022-10-27 14:30:00|1969.87|1969.37|1970.12|1969.62|1971.12|1970.62|1968.37|1967.87|1156
1666881300000|2022-10-27 14:35:00|1969.99|1969.49|1967.12|1966.62|1970.37|1969.87|1966.87|1966.37|901
1666881600000|2022-10-27 14:40:00|1966.87|1966.37|1964.87|1964.37|1967.37|1966.87|1963.87|1963.37|926
1666881900000|2022-10-27 14:45:00|1964.99|1964.49|1965.87|1965.37|1967.74|1967.24|1964.62|1964.12|797
1666882200000|2022-10-27 14:50:00|1966.12|1965.62|1967.62|1967.12|1968.49|1967.99|1965.62|1965.12|778
1666882500000|2022-10-27 14:55:00|1967.37|1966.87|1965.12|1964.62|1967.87|1967.37|1964.87|1964.37|972
1666882800000|2022-10-27 15:00:00|1964.99|1964.49|1968.37|1967.87|1969.37|1968.87|1964.87|1964.37|1018
1666883100000|2022-10-27 15:05:00|1968.62|1968.12|1969.37|1968.87|1970.37|1969.87|1968.62|1968.12|1312
1666883400000|2022-10-27 15:10:00|1969.12|1968.62|1967.37|1966.87|1970.12|1969.62|1966.62|1966.12|1533
1666883700000|2022-10-27 15:15:00|1967.12|1966.62|1966.12|1965.62|1968.12|1967.62|1965.62|1965.12|1392
1666884000000|2022-10-27 15:20:00|1966.24|1965.74|1970.54|1969.04|1970.62|1970.12|1965.87|1965.37|2353
1666884300000|2022-10-27 15:25:00|1970.47|1968.97|1968.34|1966.84|1970.91|1969.41|1966.19|1964.69|544
1666884600000|2022-10-27 15:30:00|1967.92|1966.42|1965.76|1964.36|1968.34|1966.84|1964.51|1963.11|559
1666884900000|2022-10-27 15:35:00|1965.51|1964.11|1963.63|1962.23|1967.13|1965.73|1963.01|1961.61|125
1666885200000|2022-10-27 15:40:00|1963.76|1962.36|1962.63|1961.23|1964.13|1962.73|1962.51|1961.11|30
1666885500000|2022-10-27 15:45:00|1962.76|1961.36|1963.51|1962.11|1963.76|1962.36|1961.01|1959.61|168
1666885800000|2022-10-27 15:50:00|1963.63|1962.23|1963.76|1962.36|1964.26|1962.86|1963.51|1962.11|43
1666886100000|2022-10-27 15:55:00|1963.63|1962.23|1963.24|1961.74|1963.76|1962.36|1962.76|1961.36|10
1666886400000|2022-10-27 16:00:00|1963.23|1961.73|1965.41|1963.91|1965.85|1964.35|1962.37|1960.87|0
1666886700000|2022-10-27 16:05:00|1965.4|1963.9|1965.83|1964.33|1966.72|1965.22|1964.58|1963.08|0
1666887000000|2022-10-27 16:10:00|1965.82|1964.32|1966.25|1964.75|1966.26|1964.76|1964.74|1963.24|0
1666887300000|2022-10-27 16:15:00|1965.82|1964.32|1965.58|1964.08|1967.34|1965.84|1965.58|1964.08|0
1666887600000|2022-10-27 16:20:00|1965.16|1963.66|1965.11|1963.61|1966.01|1964.51|1964.24|1962.74|0
1666887900000|2022-10-27 16:25:00|1965.53|1964.03|1962.04|1960.54|1965.54|1964.04|1962.04|1960.54|0
1666888200000|2022-10-27 16:30:00|1961.62|1960.12|1964.69|1963.19|1965.14|1963.64|1961.62|1960.12|0
1666888500000|2022-10-27 16:35:00|1964.9|1963.4|1964.25|1962.75|1965.12|1963.62|1963.82|1962.32|0
1666888800000|2022-10-27 16:40:00|1964.26|1962.76|1964.04|1962.54|1965.13|1963.63|1963.82|1962.32|0
1666889100000|2022-10-27 16:45:00|1963.83|1962.33|1965.98|1964.48|1966.43|1964.93|1963.82|1962.32|0
1666889400000|2022-10-27 16:50:00|1965.56|1964.06|1966|1964.5|1966.42|1964.92|1965.55|1964.05|0
1666889700000|2022-10-27 16:55:00|1965.99|1964.49|1966.43|1964.93|1966.86|1965.36|1965.55|1964.05|0
1666890000000|2022-10-27 17:00:00|1966.44|1964.94|1966|1964.5|1966.88|1965.38|1964.71|1963.21|0
1666890300000|2022-10-27 17:05:00|1966.01|1964.51|1969.17|1967.67|1969.18|1967.68|1966|1964.5|0
1666890600000|2022-10-27 17:10:00|1969.18|1967.68|1968.73|1967.23|1969.18|1967.68|1968.3|1966.8|0
1666890900000|2022-10-27 17:15:00|1968.31|1966.81|1969.17|1967.67|1969.18|1967.68|1965.74|1964.24|0
1666891200000|2022-10-27 17:20:00|1969.16|1967.66|1968.36|1966.86|1970.52|1969.02|1968.36|1966.86|0
1666891500000|2022-10-27 17:25:00|1968.35|1966.85|1966.57|1965.07|1968.35|1966.85|1966.57|1965.07|0
1666891800000|2022-10-27 17:30:00|1966.99|1965.49|1966.11|1964.61|1967.43|1965.93|1966.1|1964.6|0
1666892100000|2022-10-27 17:35:00|1966.12|1964.62|1966.1|1964.6|1966.98|1965.48|1965.68|1964.18|0
1666892400000|2022-10-27 17:40:00|1966.09|1964.59|1966.96|1965.46|1967.83|1966.33|1966.09|1964.59|0
1666892700000|2022-10-27 17:45:00|1966.97|1965.47|1966.1|1964.6|1967.82|1966.32|1965.67|1964.17|0
1666893000000|2022-10-27 17:50:00|1966.11|1964.61|1964.81|1963.31|1966.11|1964.61|1964.81|1963.31|0
1666893300000|2022-10-27 17:55:00|1965.03|1963.53|1964.37|1962.87|1965.68|1964.18|1964.36|1962.86|0
1666893600000|2022-10-27 18:00:00|1964.36|1962.86|1965.22|1963.72|1965.23|1963.73|1964.35|1962.85|0
1666893900000|2022-10-27 18:05:00|1965.21|1963.71|1964.33|1962.83|1965.22|1963.72|1963.9|1962.4|0
1666894200000|2022-10-27 18:10:00|1964.34|1962.84|1964.27|1962.77|1964.7|1963.2|1962.97|1961.47|0
1666894500000|2022-10-27 18:15:00|1964.7|1963.2|1964.71|1963.21|1965.13|1963.63|1963.83|1962.33|0
1666894800000|2022-10-27 18:20:00|1964.92|1963.42|1965.15|1963.65|1965.36|1963.86|1964.69|1963.19|0
1666895100000|2022-10-27 18:25:00|1965.14|1963.64|1964.29|1962.79|1965.15|1963.65|1964.28|1962.78|0
1666895400000|2022-10-27 18:30:00|1964.28|1962.78|1964.69|1963.19|1965.14|1963.64|1963.41|1961.91|0
1666895700000|2022-10-27 18:35:00|1964.68|1963.18|1964.25|1962.75|1964.69|1963.19|1964.24|1962.74|0
1666896000000|2022-10-27 18:40:00|1964.19|1962.69|1963.34|1961.84|1964.64|1963.14|1962.91|1961.41|0
1666896300000|2022-10-27 18:45:00|1963.35|1961.85|1963.33|1961.83|1964.21|1962.71|1962.91|1961.41|0
1666896600000|2022-10-27 18:50:00|1963.34|1961.84|1963.78|1962.28|1963.79|1962.29|1962.91|1961.41|0
1666896900000|2022-10-27 18:55:00|1963.77|1962.27|1962.48|1960.98|1963.78|1962.28|1961.61|1960.11|0
1666897200000|2022-10-27 19:00:00|1962.91|1961.41|1964.09|1962.59|1964.23|1962.73|1962.48|1960.98|0
1666897500000|2022-10-27 19:05:00|1963.67|1962.17|1961.04|1959.54|1964.1|1962.6|1961.03|1959.53|0
1666897800000|2022-10-27 19:10:00|1961.05|1959.55|1962.36|1960.86|1962.79|1961.29|1960.61|1959.11|0
1666898100000|2022-10-27 19:15:00|1962.37|1960.87|1963.65|1962.15|1963.66|1962.16|1962.36|1960.86|0
1666898400000|2022-10-27 19:20:00|1963.64|1962.14|1963.67|1962.17|1964.1|1962.6|1963.22|1961.72|0
1666898700000|2022-10-27 19:25:00|1963.66|1962.16|1963.68|1962.18|1964.11|1962.61|1962.8|1961.3|0
1666899000000|2022-10-27 19:30:00|1963.67|1962.17|1964.56|1963.06|1965|1963.5|1962.8|1961.3|0
1666899300000|2022-10-27 19:35:00|1964.35|1962.85|1963.25|1961.75|1964.56|1963.06|1962.82|1961.32|0
1666899600000|2022-10-27 19:40:00|1963.67|1962.17|1963.25|1961.75|1964.12|1962.62|1963.23|1961.73|0
1666899900000|2022-10-27 19:45:00|1963.67|1962.17|1961.54|1960.04|1963.68|1962.18|1961.52|1960.02|0
1666900200000|2022-10-27 19:50:00|1961.55|1960.05|1960.61|1959.11|1962.41|1960.91|1960.2|1958.7|0
1666900500000|2022-10-27 19:55:00|1960.6|1959.1|1959.76|1958.26|1961.05|1959.55|1959.08|1957.58|0
1666900800000|2022-10-27 20:00:00|1959.75|1958.25|1950.77|1949.27|1961.02|1959.52|1948.42|1946.92|0
1666901100000|2022-10-27 20:05:00|1950.75|1949.25|1949.4|1947.9|1954.72|1953.22|1949.01|1947.51|0
1666901400000|2022-10-27 20:10:00|1949.31|1947.81|1951.34|1949.84|1951.96|1950.46|1948.29|1946.79|0
1666901700000|2022-10-27 20:15:00|1951.33|1949.83|1950.17|1948.67|1951.42|1949.92|1948.21|1946.71|0
1666902000000|2022-10-27 20:20:00|1950.21|1948.71|1948.87|1947.37|1950.26|1948.76|1947.95|1946.45|0
1666902300000|2022-10-27 20:25:00|1948.78|1947.28|1949.73|1948.23|1949.96|1948.46|1947.81|1946.31|0
1666902600000|2022-10-27 20:30:00|1949.56|1948.06|1953.92|1952.42|1956.43|1954.93|1944.91|1943.41|0
1666902900000|2022-10-27 20:35:00|1953.67|1952.17|1952.1|1950.6|1955.1|1953.6|1948.89|1947.39|0
1666903200000|2022-10-27 20:40:00|1952.11|1950.61|1952.25|1950.75|1954.68|1953.18|1951.04|1949.54|0
1666903500000|2022-10-27 20:45:00|1952.26|1950.76|1954.55|1953.05|1955.51|1954.01|1952.16|1950.66|0
1666903800000|2022-10-27 20:50:00|1954.51|1953.01|1954.7|1953.2|1956.35|1954.85|1953.29|1951.79|0
1666904100000|2022-10-27 20:55:00|1954.66|1953.16|1953.79|1952.29|1955.35|1953.85|1953.57|1952.07|0
1666904400000|2022-10-27 21:00:00|1953.83|1952.33|1952.4|1950.9|1953.83|1952.33|1951.88|1950.38|0
1666904700000|2022-10-27 21:05:00|1952.44|1950.94|1952.09|1950.59|1952.57|1951.07|1951.79|1950.29|0
1666905000000|2022-10-27 21:10:00|1952.1|1950.6|1953.09|1951.59|1953.31|1951.81|1952.1|1950.6|0
1666905300000|2022-10-27 21:15:00|1953.1|1951.6|1953.82|1952.32|1953.83|1952.33|1953.1|1951.6|0
1666905600000|2022-10-27 21:20:00|1953.6|1952.1|1956.69|1955.19|1956.69|1955.19|1953.6|1952.1|0
1666905900000|2022-10-27 21:25:00|1956.74|1955.24|1951.97|1950.47|1959.7|1958.2|1951.85|1950.35|0
1666906200000|2022-10-27 21:30:00|1952.94|1951.44|1955.32|1953.82|1955.32|1953.82|1951.37|1949.87|0
1666906500000|2022-10-27 21:35:00|1955.31|1953.81|1954.88|1953.38|1956.45|1954.95|1953.71|1952.21|0
1666906800000|2022-10-27 21:40:00|1954.92|1953.42|1954.75|1953.25|1954.97|1953.47|1954.14|1952.64|0
1666907100000|2022-10-27 21:45:00|1954.76|1953.26|1956.75|1955.25|1956.75|1955.25|1954.76|1953.26|0
1666907400000|2022-10-27 21:50:00|1956.66|1955.16|1957.27|1955.77|1957.27|1955.77|1956.01|1954.51|0
1666907700000|2022-10-27 21:55:00|1957.28|1955.78|1955.79|1954.29|1957.49|1955.99|1955.32|1953.82|0
1666908000000|2022-10-27 22:00:00|1955.82|1954.32|1956.23|1954.73|1957.44|1955.94|1955.58|1954.08|0
1666908300000|2022-10-27 22:05:00|1956.27|1954.77|1958.88|1957.38|1958.88|1957.38|1955.66|1954.16|0
1666908600000|2022-10-27 22:10:00|1959.01|1957.51|1957.57|1956.07|1960.27|1958.77|1957.53|1956.03|0
1666908900000|2022-10-27 22:15:00|1957.53|1956.03|1956.71|1955.21|1958.27|1956.77|1956.53|1955.03|0
1666909200000|2022-10-27 22:20:00|1956.75|1955.25|1957.44|1955.94|1957.88|1956.38|1956.71|1955.21|0
1666909500000|2022-10-27 22:25:00|1957.45|1955.95|1957.53|1956.03|1957.7|1956.2|1956.92|1955.42|0
1666909800000|2022-10-27 22:30:00|1957.57|1956.07|1957.97|1956.47|1957.97|1956.47|1956.92|1955.42|0
1666910100000|2022-10-27 22:35:00|1957.96|1956.46|1957.53|1956.03|1957.96|1956.46|1957.05|1955.55|0
1666910400000|2022-10-27 22:40:00|1957.62|1956.12|1959.09|1957.59|1959.62|1958.12|1957.53|1956.03|0
1666910700000|2022-10-27 22:45:00|1958.88|1957.38|1958.23|1956.73|1959.01|1957.51|1957.23|1955.73|0
1666911000000|2022-10-27 22:50:00|1958.22|1956.72|1957.83|1956.33|1958.27|1956.77|1957.36|1955.86|0
1666911300000|2022-10-27 22:55:00|1957.84|1956.34|1957.36|1955.86|1958.27|1956.77|1957.05|1955.55|0
1666911600000|2022-10-27 23:00:00|1957.27|1955.77|1956.62|1955.12|1957.4|1955.9|1956.05|1954.55|0
1666911900000|2022-10-27 23:05:00|1956.71|1955.21|1957.23|1955.73|1957.62|1956.12|1956.71|1955.21|0
1666912200000|2022-10-27 23:10:00|1957.22|1955.72|1958.05|1956.55|1958.27|1956.77|1956.97|1955.47|0
1666912500000|2022-10-27 23:15:00|1958.18|1956.68|1957.56|1956.06|1958.38|1956.88|1957.56|1956.06|0
1666912800000|2022-10-27 23:20:00|1957.47|1955.97|1956.73|1955.23|1957.56|1956.06|1956.56|1955.06|0
1666913100000|2022-10-27 23:25:00|1956.69|1955.19|1957.08|1955.58|1957.38|1955.88|1956.69|1955.19|0
1666913400000|2022-10-27 23:30:00|1957.17|1955.67|1957.04|1955.54|1957.38|1955.88|1955.61|1954.11|0
1666913700000|2022-10-27 23:35:00|1956.99|1955.49|1956.17|1954.67|1957.08|1955.58|1955.91|1954.41|0
1666914000000|2022-10-27 23:40:00|1956.21|1954.71|1957.17|1955.67|1957.3|1955.8|1956.17|1954.67|0
1666914300000|2022-10-27 23:45:00|1957.21|1955.71|1955.95|1954.45|1957.3|1955.8|1955.95|1954.45|0
1666914600000|2022-10-27 23:50:00|1955.91|1954.41|1956|1954.5|1956.34|1954.84|1955.82|1954.32|0
1666914900000|2022-10-27 23:55:00|1956.04|1954.54|1955.73|1954.23|1956.17|1954.67|1955.17|1953.67|0
1666915200000|2022-10-28 00:00:00|1955.74|1954.24|1955.15|1953.65|1956.3|1954.8|1954.41|1952.91|0
1666915500000|2022-10-28 00:05:00|1955.11|1953.61|1954.16|1952.66|1955.5|1954|1953.82|1952.32|0
1666915800000|2022-10-28 00:10:00|1954.12|1952.62|1955.17|1953.67|1955.73|1954.23|1953.59|1952.09|0
1666916100000|2022-10-28 00:15:00|1955.13|1953.63|1955.04|1953.54|1956.76|1955.26|1955.04|1953.54|0
1666916400000|2022-10-28 00:20:00|1955.46|1953.96|1955.9|1954.4|1955.9|1954.4|1954.61|1953.11|0
1666916700000|2022-10-28 00:25:00|1956.32|1954.82|1956.33|1954.83|1956.75|1955.25|1955.47|1953.97|0
1666917000000|2022-10-28 00:30:00|1955.9|1954.4|1957.62|1956.12|1957.63|1956.13|1955.47|1953.97|0
1666917300000|2022-10-28 00:35:00|1957.41|1955.91|1957.63|1956.13|1958.07|1956.57|1957.19|1955.69|0
1666917600000|2022-10-28 00:40:00|1957.41|1955.91|1956.76|1955.26|1957.63|1956.13|1956.76|1955.26|0
1666917900000|2022-10-28 00:45:00|1956.33|1954.83|1957.2|1955.7|1957.2|1955.7|1955.9|1954.4|0
1666918200000|2022-10-28 00:50:00|1957.19|1955.69|1957.61|1956.11|1958.04|1956.54|1957.18|1955.68|0
1666918500000|2022-10-28 00:55:00|1957.62|1956.12|1957.62|1956.12|1958.05|1956.55|1957.61|1956.11|0
1666918800000|2022-10-28 01:00:00|1957.63|1956.13|1958.92|1957.42|1958.92|1957.42|1957.63|1956.13|0
1666919100000|2022-10-28 01:05:00|1958.49|1956.99|1958.93|1957.43|1958.93|1957.43|1958.49|1956.99|0
1666919400000|2022-10-28 01:10:00|1959.35|1957.85|1960.7|1959.2|1961.09|1959.59|1959.14|1957.64|0
1666919700000|2022-10-28 01:15:00|1960.49|1958.99|1960.27|1958.77|1961.57|1960.07|1959.41|1957.91|0
1666920000000|2022-10-28 01:20:00|1960.06|1958.56|1960.7|1959.2|1961.13|1959.63|1959.84|1958.34|0
1666920300000|2022-10-28 01:25:00|1960.69|1959.19|1961.13|1959.63|1961.34|1959.84|1960.26|1958.76|0
1666920600000|2022-10-28 01:30:00|1961.12|1959.62|1959.83|1958.33|1961.56|1960.06|1959.83|1958.33|0
1666920900000|2022-10-28 01:35:00|1959.84|1958.34|1960.27|1958.77|1960.7|1959.2|1958.98|1957.48|0
1666921200000|2022-10-28 01:40:00|1960.28|1958.78|1960.7|1959.2|1961.57|1960.07|1960.28|1958.78|0
1666921500000|2022-10-28 01:45:00|1960.71|1959.21|1960.69|1959.19|1961.14|1959.64|1960.27|1958.77|0
1666921800000|2022-10-28 01:50:00|1960.7|1959.2|1961.56|1960.06|1961.99|1960.49|1960.69|1959.19|0
1666922100000|2022-10-28 01:55:00|1961.57|1960.07|1962|1960.5|1962.87|1961.37|1961.56|1960.06|0
1666922400000|2022-10-28 02:00:00|1961.99|1960.49|1961.15|1959.65|1962.22|1960.72|1961.14|1959.64|0
1666922700000|2022-10-28 02:05:00|1961.14|1959.64|1961.14|1959.64|1961.79|1960.29|1960.71|1959.21|0
1666923000000|2022-10-28 02:10:00|1960.93|1959.43|1960.27|1958.77|1961.57|1960.07|1960.06|1958.56|0
1666923300000|2022-10-28 02:15:00|1960.28|1958.78|1960.71|1959.21|1960.71|1959.21|1959.85|1958.35|0
1666923600000|2022-10-28 02:20:00|1960.7|1959.2|1959.84|1958.34|1961.14|1959.64|1959.63|1958.13|0
1666923900000|2022-10-28 02:25:00|1959.63|1958.13|1959.42|1957.92|1959.85|1958.35|1958.98|1957.48|0
1666924200000|2022-10-28 02:30:00|1959.64|1958.14|1959.84|1958.34|1960.28|1958.78|1959.41|1957.91|0
1666924500000|2022-10-28 02:35:00|1959.63|1958.13|1959.41|1957.91|1959.85|1958.35|1959.2|1957.7|0
1666924800000|2022-10-28 02:40:00|1959.2|1957.7|1958.99|1957.49|1960.07|1958.57|1958.98|1957.48|0
1666925100000|2022-10-28 02:45:00|1959.2|1957.7|1958.55|1957.05|1959.41|1957.91|1958.12|1956.62|0
1666925400000|2022-10-28 02:50:00|1958.54|1957.04|1959.4|1957.9|1959.62|1958.12|1958.54|1957.04|0
1666925700000|2022-10-28 02:55:00|1959.39|1957.89|1959.63|1958.13|1959.84|1958.34|1958.54|1957.04|0
1666926000000|2022-10-28 03:00:00|1959.84|1958.34|1959.41|1957.91|1960.28|1958.78|1959.41|1957.91|0
1666926300000|2022-10-28 03:05:00|1958.98|1957.48|1959.2|1957.7|1959.41|1957.91|1958.55|1957.05|0
1666926600000|2022-10-28 03:10:00|1958.98|1957.48|1958.98|1957.48|1959.84|1958.34|1958.33|1956.83|0
1666926900000|2022-10-28 03:15:00|1958.76|1957.26|1958.11|1956.61|1958.98|1957.48|1958.11|1956.61|0
1666927200000|2022-10-28 03:20:00|1958.12|1956.62|1958.54|1957.04|1958.97|1957.47|1958.11|1956.61|0
1666927500000|2022-10-28 03:25:00|1958.55|1957.05|1958.54|1957.04|1958.55|1957.05|1958.11|1956.61|0
1666927800000|2022-10-28 03:30:00|1958.11|1956.61|1958.55|1957.05|1958.98|1957.48|1958.11|1956.61|0
1666928100000|2022-10-28 03:35:00|1958.54|1957.04|1958.98|1957.48|1958.98|1957.48|1958.11|1956.61|0
1666928400000|2022-10-28 03:40:00|1958.97|1957.47|1959.41|1957.91|1959.63|1958.13|1958.97|1957.47|0
1666928700000|2022-10-28 03:45:00|1959.42|1957.92|1958.12|1956.62|1959.42|1957.92|1958.12|1956.62|0
1666929000000|2022-10-28 03:50:00|1958.33|1956.83|1958.98|1957.48|1958.98|1957.48|1958.11|1956.61|0
1666929300000|2022-10-28 03:55:00|1959.19|1957.69|1958.98|1957.48|1959.41|1957.91|1958.11|1956.61|0
1666929600000|2022-10-28 04:00:00|1958.97|1957.47|1959.41|1957.91|1959.41|1957.91|1958.76|1957.26|0
1666929900000|2022-10-28 04:05:00|1958.99|1957.49|1958.99|1957.49|1959.41|1957.91|1958.55|1957.05|0
1666930200000|2022-10-28 04:10:00|1959.21|1957.71|1958.99|1957.49|1959.42|1957.92|1958.56|1957.06|0
1666930500000|2022-10-28 04:15:00|1958.98|1957.48|1958.55|1957.05|1958.99|1957.49|1958.55|1957.05|0
1666930800000|2022-10-28 04:20:00|1958.33|1956.83|1956.8|1955.3|1958.55|1957.05|1956.8|1955.3|0
1666931100000|2022-10-28 04:25:00|1956.81|1955.31|1957.66|1956.16|1957.88|1956.38|1956.8|1955.3|0
1666931400000|2022-10-28 04:30:00|1957.65|1956.15|1957.66|1956.16|1958.09|1956.59|1956.79|1955.29|0
1666931700000|2022-10-28 04:35:00|1957.87|1956.37|1957.66|1956.16|1958.09|1956.59|1957.44|1955.94|0
1666932000000|2022-10-28 04:40:00|1957.65|1956.15|1957.23|1955.73|1957.66|1956.16|1957.23|1955.73|0
1666932300000|2022-10-28 04:45:00|1957.24|1955.74|1957.66|1956.16|1957.66|1956.16|1956.8|1955.3|0
1666932600000|2022-10-28 04:50:00|1957.65|1956.15|1957.23|1955.73|1957.67|1956.17|1957.23|1955.73|0
1666932900000|2022-10-28 04:55:00|1957.24|1955.74|1957.24|1955.74|1957.24|1955.74|1956.8|1955.3|0
1666933200000|2022-10-28 05:00:00|1957.23|1955.73|1956.81|1955.31|1957.24|1955.74|1956.38|1954.88|0
1666933500000|2022-10-28 05:05:00|1956.8|1955.3|1956.24|1954.74|1957.23|1955.73|1955.81|1954.31|0
1666933800000|2022-10-28 05:10:00|1956.25|1954.75|1955.81|1954.31|1956.46|1954.96|1955.37|1953.87|0
1666934100000|2022-10-28 05:15:00|1955.8|1954.3|1955.38|1953.88|1956.25|1954.75|1955.37|1953.87|0
1666934400000|2022-10-28 05:20:00|1954.96|1953.46|1955.35|1953.85|1955.56|1954.06|1954.91|1953.41|0
1666934700000|2022-10-28 05:25:00|1955.77|1954.27|1955.36|1953.86|1955.78|1954.28|1955.35|1953.85|0
1666935000000|2022-10-28 05:30:00|1955.35|1953.85|1952.81|1951.31|1955.36|1953.86|1952.78|1951.28|0
1666935300000|2022-10-28 05:35:00|1953.02|1951.52|1952.34|1950.84|1953.45|1951.95|1951.48|1949.98|0
1666935600000|2022-10-28 05:40:00|1952.35|1950.85|1951.48|1949.98|1952.56|1951.06|1951.06|1949.56|0
1666935900000|2022-10-28 05:45:00|1951.91|1950.41|1952.02|1950.52|1952.88|1951.38|1951.48|1949.98|0
1666936200000|2022-10-28 05:50:00|1952.01|1950.51|1952.88|1951.38|1952.89|1951.39|1951.59|1950.09|0
1666936500000|2022-10-28 05:55:00|1952.67|1951.17|1952.89|1951.39|1952.91|1951.41|1952.46|1950.96|0
1666936800000|2022-10-28 06:00:00|1953.53|1952.03|1953.77|1952.27|1954.2|1952.7|1952.48|1950.98|0
1666937100000|2022-10-28 06:05:00|1954.2|1952.7|1952.05|1950.55|1954.2|1952.7|1951.61|1950.11|0
1666937400000|2022-10-28 06:10:00|1951.62|1950.12|1952.76|1951.26|1953.2|1951.7|1951.47|1949.97|0
1666937700000|2022-10-28 06:15:00|1952.77|1951.27|1952.12|1950.62|1952.77|1951.27|1951.03|1949.53|0
1666938000000|2022-10-28 06:20:00|1952.11|1950.61|1951.9|1950.4|1953.2|1951.7|1951.47|1949.97|0
1666938300000|2022-10-28 06:25:00|1951.48|1949.98|1953.19|1951.69|1953.2|1951.7|1951.04|1949.54|0
1666938600000|2022-10-28 06:30:00|1953.2|1951.7|1956.01|1954.61|1956.26|1954.86|1952.76|1951.26|14
1666938900000|2022-10-28 06:35:00|1955.88|1954.48|1953.76|1952.36|1956.26|1954.86|1953.51|1952.11|45
1666939200000|2022-10-28 06:40:00|1953.63|1952.23|1955.13|1953.73|1955.51|1954.11|1953.63|1952.23|23
1666939500000|2022-10-28 06:45:00|1955.01|1953.61|1952.13|1950.73|1955.01|1953.61|1951.76|1950.36|110
1666939800000|2022-10-28 06:50:00|1952.01|1950.61|1951.13|1949.73|1952.01|1950.61|1950.26|1948.86|76
1666940100000|2022-10-28 06:55:00|1950.68|1949.18|1949.89|1948.39|1951.12|1949.62|1948.11|1946.61|0
1666940400000|2022-10-28 07:00:00|1950.74|1949.24|1954.81|1954.31|1955.31|1954.81|1946.43|1945.93|5092
1666940700000|2022-10-28 07:05:00|1954.68|1954.18|1957.81|1957.31|1957.81|1957.31|1952.43|1951.93|2012
1666941000000|2022-10-28 07:10:00|1957.93|1957.43|1955.81|1955.31|1958.81|1958.31|1954.06|1953.56|1440
1666941300000|2022-10-28 07:15:00|1955.56|1955.06|1949.81|1949.31|1956.93|1956.43|1949.06|1948.56|1550
1666941600000|2022-10-28 07:20:00|1949.68|1949.18|1948.31|1947.81|1950.31|1949.81|1947.06|1946.56|1739
1666941900000|2022-10-28 07:25:00|1948.06|1947.56|1947.06|1946.56|1949.31|1948.81|1945.56|1945.06|1612
1666942200000|2022-10-28 07:30:00|1946.93|1946.43|1950.68|1950.18|1950.81|1950.31|1946.93|1946.43|1376
1666942500000|2022-10-28 07:35:00|1950.56|1950.06|1948.81|1948.31|1951.81|1951.31|1948.81|1948.31|986
1666942800000|2022-10-28 07:40:00|1948.54|1948.04|1948.29|1947.79|1949.79|1949.29|1947.29|1946.79|854
1666943100000|2022-10-28 07:45:00|1948.04|1947.54|1947.66|1947.16|1948.54|1948.04|1945.79|1945.29|1499
1666943400000|2022-10-28 07:50:00|1947.54|1947.04|1946.79|1946.29|1949.04|1948.54|1946.29|1945.79|1100
1666943700000|2022-10-28 07:55:00|1946.91|1946.41|1949.79|1949.29|1951.04|1950.54|1946.04|1945.54|871
1666944000000|2022-10-28 08:00:00|1950.04|1949.54|1948.29|1947.79|1951.79|1951.29|1947.54|1947.04|1382
1666944300000|2022-10-28 08:05:00|1948.41|1947.91|1952.54|1952.04|1953.29|1952.79|1948.41|1947.91|684
1666944600000|2022-10-28 08:10:00|1952.79|1952.29|1952.91|1952.41|1954.79|1954.29|1951.79|1951.29|526
1666944900000|2022-10-28 08:15:00|1953.04|1952.54|1952.54|1952.04|1953.04|1952.54|1950.54|1950.04|776
1666945200000|2022-10-28 08:20:00|1952.41|1951.91|1950.79|1950.29|1953.29|1952.79|1950.79|1950.29|817
1666945500000|2022-10-28 08:25:00|1951.04|1950.54|1949.29|1948.79|1951.29|1950.79|1949.29|1948.79|672
1666945800000|2022-10-28 08:30:00|1949.41|1948.91|1949.04|1948.54|1951.29|1950.79|1948.79|1948.29|678
1666946100000|2022-10-28 08:35:00|1949.29|1948.79|1951.29|1950.79|1952.54|1952.04|1949.04|1948.54|660
1666946400000|2022-10-28 08:40:00|1951.54|1951.04|1951.54|1951.04|1952.79|1952.29|1950.79|1950.29|580
1666946700000|2022-10-28 08:45:00|1951.41|1950.91|1951.29|1950.79|1952.29|1951.79|1951.04|1950.54|800
1666947000000|2022-10-28 08:50:00|1951.04|1950.54|1952.29|1951.79|1952.41|1951.91|1951.04|1950.54|975
1666947300000|2022-10-28 08:55:00|1952.16|1951.66|1953.16|1952.66|1953.29|1952.79|1951.79|1951.29|868
1666947600000|2022-10-28 09:00:00|1953.04|1952.54|1951.29|1950.79|1953.29|1952.79|1950.79|1950.29|621
1666947900000|2022-10-28 09:05:00|1951.04|1950.54|1952.54|1952.04|1953.29|1952.79|1950.79|1950.29|767
1666948200000|2022-10-28 09:10:00|1952.29|1951.79|1950.54|1950.04|1953.41|1952.91|1950.04|1949.54|723
1666948500000|2022-10-28 09:15:00|1950.41|1949.91|1953.04|1952.54|1953.04|1952.54|1948.66|1948.16|665
1666948800000|2022-10-28 09:20:00|1953.54|1953.04|1956.54|1956.04|1957.04|1956.54|1953.41|1952.91|798
1666949100000|2022-10-28 09:25:00|1956.79|1956.29|1955.04|1954.54|1957.04|1956.54|1954.79|1954.29|513
1666949400000|2022-10-28 09:30:00|1954.79|1954.29|1955.54|1955.04|1956.04|1955.54|1954.54|1954.04|593
1666949700000|2022-10-28 09:35:00|1955.29|1954.79|1955.54|1955.04|1955.54|1955.04|1954.04|1953.54|464
1666950000000|2022-10-28 09:40:00|1955.41|1954.91|1956.54|1956.04|1956.79|1956.29|1955.29|1954.79|400
1666950300000|2022-10-28 09:45:00|1956.79|1956.29|1957.79|1957.29|1958.54|1958.04|1956.79|1956.29|500
1666950600000|2022-10-28 09:50:00|1957.91|1957.41|1959.04|1958.54|1959.79|1959.29|1957.79|1957.29|802
1666950900000|2022-10-28 09:55:00|1958.91|1958.41|1960.41|1959.91|1960.54|1960.04|1957.29|1956.79|670
1666951200000|2022-10-28 10:00:00|1960.29|1959.79|1960.79|1960.29|1961.29|1960.79|1959.04|1958.54|689
1666951500000|2022-10-28 10:05:00|1960.91|1960.41|1959.54|1959.04|1961.54|1961.04|1959.54|1959.04|439
1666951800000|2022-10-28 10:10:00|1959.79|1959.29|1958.79|1958.29|1959.79|1959.29|1958.79|1958.29|1334
1666952100000|2022-10-28 10:15:00|1958.91|1958.41|1959.79|1959.29|1959.79|1959.29|1958.29|1957.79|728
1666952400000|2022-10-28 10:20:00|1959.54|1959.04|1959.79|1959.29|1960.54|1960.04|1959.29|1958.79|722
1666952700000|2022-10-28 10:25:00|1960.04|1959.54|1959.54|1959.04|1960.79|1960.29|1959.54|1959.04|416
1666953000000|2022-10-28 10:30:00|1959.29|1958.79|1961.04|1960.54|1961.29|1960.79|1958.91|1958.41|556
1666953300000|2022-10-28 10:35:00|1960.91|1960.41|1960.54|1960.04|1961.79|1961.29|1960.29|1959.79|531
1666953600000|2022-10-28 10:40:00|1960.41|1959.91|1960.54|1960.04|1961.04|1960.54|1960.04|1959.54|333
1666953900000|2022-10-28 10:45:00|1960.79|1960.29|1959.91|1959.41|1960.79|1960.29|1959.54|1959.04|273
1666954200000|2022-10-28 10:50:00|1959.79|1959.29|1959.79|1959.29|1959.91|1959.41|1958.79|1958.29|373
1666954500000|2022-10-28 10:55:00|1959.54|1959.04|1959.79|1959.29|1960.04|1959.54|1959.29|1958.79|328
1666954800000|2022-10-28 11:00:00|1959.91|1959.41|1958.04|1957.54|1960.29|1959.79|1957.91|1957.41|308
1666955100000|2022-10-28 11:05:00|1958.16|1957.66|1956.54|1956.04|1958.29|1957.79|1955.79|1955.29|349
1666955400000|2022-10-28 11:10:00|1956.29|1955.79|1956.79|1956.29|1957.29|1956.79|1956.04|1955.54|375
1666955700000|2022-10-28 11:15:00|1957.04|1956.54|1957.29|1956.79|1957.54|1957.04|1956.54|1956.04|263
1666956000000|2022-10-28 11:20:00|1957.41|1956.91|1960.29|1959.79|1960.79|1960.29|1957.29|1956.79|324
1666956300000|2022-10-28 11:25:00|1960.54|1960.04|1961.04|1960.54|1961.04|1960.54|1959.79|1959.29|329
1666956600000|2022-10-28 11:30:00|1960.79|1960.29|1960.79|1960.29|1960.91|1960.41|1959.79|1959.29|353
1666956900000|2022-10-28 11:35:00|1960.54|1960.04|1960.04|1959.54|1962.29|1961.79|1960.04|1959.54|599
1666957200000|2022-10-28 11:40:00|1960.35|1959.85|1959.85|1959.35|1960.6|1960.1|1959.35|1958.85|340
1666957500000|2022-10-28 11:45:00|1959.6|1959.1|1961.1|1960.6|1961.35|1960.85|1959.6|1959.1|444
1666957800000|2022-10-28 11:50:00|1960.85|1960.35|1961.85|1961.35|1962.1|1961.6|1960.85|1960.35|335
1666958100000|2022-10-28 11:55:00|1961.6|1961.1|1961.1|1960.6|1961.6|1961.1|1960.1|1959.6|547
1666958400000|2022-10-28 12:00:00|1961.22|1960.72|1960.6|1960.1|1961.22|1960.72|1959.6|1959.1|545
1666958700000|2022-10-28 12:05:00|1960.72|1960.22|1959.85|1959.35|1960.85|1960.35|1959.35|1958.85|256
1666959000000|2022-10-28 12:10:00|1959.97|1959.47|1959.85|1959.35|1961.1|1960.6|1959.72|1959.22|281
1666959300000|2022-10-28 12:15:00|1959.6|1959.1|1961.1|1960.6|1961.1|1960.6|1959.6|1959.1|167
1666959600000|2022-10-28 12:20:00|1960.85|1960.35|1960.85|1960.35|1961.6|1961.1|1960.35|1959.85|253
1666959900000|2022-10-28 12:25:00|1960.97|1960.47|1957.85|1957.35|1961.1|1960.6|1957.85|1957.35|346
1666960200000|2022-10-28 12:30:00|1957.97|1957.47|1961.22|1960.72|1971.47|1970.97|1955.6|1955.1|3317
1666960500000|2022-10-28 12:35:00|1961.1|1960.6|1961.1|1960.6|1964.22|1963.72|1959.85|1959.35|661
1666960800000|2022-10-28 12:40:00|1961.22|1960.72|1962.1|1961.6|1962.22|1961.72|1960.1|1959.6|569
1666961100000|2022-10-28 12:45:00|1961.97|1961.47|1958.35|1957.85|1962.72|1962.22|1956.35|1955.85|661
1666961400000|2022-10-28 12:50:00|1958.47|1957.97|1959.85|1959.35|1961.47|1960.97|1957.35|1956.85|508
1666961700000|2022-10-28 12:55:00|1959.72|1959.22|1962.6|1962.1|1962.85|1962.35|1959.1|1958.6|472
1666962000000|2022-10-28 13:00:00|1962.85|1962.35|1963.1|1962.6|1963.35|1962.85|1960.85|1960.35|639
1666962300000|2022-10-28 13:05:00|1962.97|1962.47|1966.6|1966.1|1967.35|1966.85|1962.97|1962.47|840
1666962600000|2022-10-28 13:10:00|1966.47|1965.97|1965.22|1964.72|1967.6|1967.1|1965.1|1964.6|526
1666962900000|2022-10-28 13:15:00|1965.1|1964.6|1963.97|1963.47|1965.85|1965.35|1962.85|1962.35|651
1666963200000|2022-10-28 13:20:00|1963.85|1963.35|1964.35|1963.85|1964.85|1964.35|1963.6|1963.1|460
1666963500000|2022-10-28 13:25:00|1964.22|1963.72|1963.1|1962.6|1965.6|1965.1|1962.85|1962.35|487
1666963800000|2022-10-28 13:30:00|1962.85|1962.35|1968.1|1967.6|1969.72|1969.22|1961.85|1961.35|1573
1666964100000|2022-10-28 13:35:00|1968.35|1967.85|1970.1|1969.6|1970.47|1969.97|1967.85|1967.35|1083
1666964400000|2022-10-28 13:40:00|1970.35|1969.85|1969.47|1968.97|1971.35|1970.85|1968.35|1967.85|1199
1666964700000|2022-10-28 13:45:00|1969.35|1968.85|1970.35|1969.85|1971.22|1970.72|1967.85|1967.35|1168
1666965000000|2022-10-28 13:50:00|1970.1|1969.6|1974.1|1973.6|1974.35|1973.85|1968.85|1968.35|2574
1666965300000|2022-10-28 13:55:00|1973.85|1973.35|1973.22|1972.72|1977.1|1976.6|1973.22|1972.72|1842
1666965600000|2022-10-28 14:00:00|1973.6|1973.1|1969.6|1969.1|1975.35|1974.85|1969.35|1968.85|1752
1666965900000|2022-10-28 14:05:00|1969.85|1969.35|1969.1|1968.6|1971.35|1970.85|1968.35|1967.85|1086
1666966200000|2022-10-28 14:10:00|1969.22|1968.72|1967.72|1967.22|1970.09|1969.59|1965.22|1964.72|980
1666966500000|2022-10-28 14:15:00|1967.47|1966.97|1971.84|1971.34|1971.97|1971.47|1966.72|1966.22|1114
1666966800000|2022-10-28 14:20:00|1971.72|1971.22|1970.22|1969.72|1972.09|1971.59|1969.47|1968.97|832
1666967100000|2022-10-28 14:25:00|1969.97|1969.47|1974.72|1974.22|1975.22|1974.72|1969.84|1969.34|957
1666967400000|2022-10-28 14:30:00|1974.97|1974.47|1972.97|1972.47|1975.97|1975.47|1972.97|1972.47|687
1666967700000|2022-10-28 14:35:00|1972.84|1972.34|1973.97|1973.47|1973.97|1973.47|1971.22|1970.72|690
1666968000000|2022-10-28 14:40:00|1974.09|1973.59|1973.72|1973.22|1974.47|1973.97|1972.22|1971.72|709
1666968300000|2022-10-28 14:45:00|1973.47|1972.97|1974.97|1974.47|1975.47|1974.97|1973.47|1972.97|679
1666968600000|2022-10-28 14:50:00|1975.09|1974.59|1974.97|1974.47|1975.22|1974.72|1974.22|1973.72|555
1666968900000|2022-10-28 14:55:00|1975.09|1974.59|1975.97|1975.47|1976.22|1975.72|1974.72|1974.22|701
1666969200000|2022-10-28 15:00:00|1976.22|1975.72|1974.72|1974.22|1977.22|1976.72|1974.72|1974.22|853
1666969500000|2022-10-28 15:05:00|1974.84|1974.34|1975.22|1974.72|1975.47|1974.97|1973.97|1973.47|782
1666969800000|2022-10-28 15:10:00|1975.09|1974.59|1977.22|1976.72|1977.72|1977.22|1975.09|1974.59|794
1666970100000|2022-10-28 15:15:00|1977.47|1976.97|1977.47|1976.97|1977.72|1977.22|1975.47|1974.97|1158
1666970400000|2022-10-28 15:20:00|1977.72|1977.22|1979.21|1977.71|1979.22|1978.72|1977.47|1976.97|2658
1666970700000|2022-10-28 15:25:00|1979.2|1977.7|1977.66|1976.16|1979.22|1977.72|1977.66|1976.16|1127
1666971000000|2022-10-28 15:30:00|1978.08|1976.58|1977.42|1976.02|1978.79|1977.39|1975.92|1974.52|462
1666971300000|2022-10-28 15:35:00|1976.67|1975.27|1979.79|1978.39|1979.92|1978.52|1976.29|1974.89|148
1666971600000|2022-10-28 15:40:00|1979.92|1978.52|1981.04|1979.64|1981.17|1979.77|1978.92|1977.52|70
1666971900000|2022-10-28 15:45:00|1981.29|1979.89|1981.42|1980.02|1982.54|1981.14|1980.79|1979.39|25
1666972200000|2022-10-28 15:50:00|1981.54|1980.14|1981.54|1980.14|1982.29|1980.89|1981.29|1979.89|27
1666972500000|2022-10-28 15:55:00|1981.29|1979.89|1982.52|1981.02|1982.52|1981.02|1981.17|1979.77|26
1666972800000|2022-10-28 16:00:00|1982.51|1981.01|1981.67|1980.17|1983.43|1981.93|1981.67|1980.17|0
1666973100000|2022-10-28 16:05:00|1981.68|1980.18|1980.76|1979.26|1982.11|1980.61|1980.34|1978.84|0
1666973400000|2022-10-28 16:10:00|1980.77|1979.27|1982.94|1981.44|1982.95|1981.45|1980.76|1979.26|0
1666973700000|2022-10-28 16:15:00|1982.95|1981.45|1984.25|1982.75|1984.27|1982.77|1982.94|1981.44|0
1666974000000|2022-10-28 16:20:00|1984.24|1982.74|1986.01|1984.51|1986.01|1984.51|1983.82|1982.32|0
1666974300000|2022-10-28 16:25:00|1985.58|1984.08|1986.02|1984.52|1986.02|1984.52|1985.15|1983.65|0
1666974600000|2022-10-28 16:30:00|1986.01|1984.51|1986.45|1984.95|1986.47|1984.97|1985.58|1984.08|0
1666974900000|2022-10-28 16:35:00|1986.44|1984.94|1985.56|1984.06|1986.89|1985.39|1985.56|1984.06|0
1666975200000|2022-10-28 16:40:00|1985.57|1984.07|1985.53|1984.03|1986|1984.5|1984.66|1983.16|0
1666975500000|2022-10-28 16:45:00|1985.52|1984.02|1985.05|1983.55|1985.52|1984.02|1984.14|1982.64|0
1666975800000|2022-10-28 16:50:00|1984.84|1983.34|1986.26|1984.76|1986.26|1984.76|1984.62|1983.12|0
1666976100000|2022-10-28 16:55:00|1986.25|1984.75|1986.27|1984.77|1986.27|1984.77|1985.79|1984.29|0
1666976400000|2022-10-28 17:00:00|1986.28|1984.78|1986.26|1984.76|1986.71|1985.21|1985.83|1984.33|0
1666976700000|2022-10-28 17:05:00|1986.27|1984.77|1987.29|1985.79|1987.73|1986.23|1986.27|1984.77|0
1666977000000|2022-10-28 17:10:00|1987.28|1985.78|1987.01|1985.51|1987.5|1986|1986.85|1985.35|0
1666977300000|2022-10-28 17:15:00|1987.43|1985.93|1986.07|1984.57|1987.44|1985.94|1986.07|1984.57|0
1666977600000|2022-10-28 17:20:00|1986.06|1984.56|1986.5|1985|1986.94|1985.44|1985.84|1984.34|0
1666977900000|2022-10-28 17:25:00|1986.71|1985.21|1986.92|1985.42|1987.36|1985.86|1986.48|1984.98|0
1666978200000|2022-10-28 17:30:00|1986.93|1985.43|1987.32|1985.82|1987.35|1985.85|1986.87|1985.37|0
1666978500000|2022-10-28 17:35:00|1987.31|1985.81|1987.78|1986.28|1988.22|1986.72|1987.31|1985.81|0
1666978800000|2022-10-28 17:40:00|1987.77|1986.27|1987.64|1986.14|1988.21|1986.71|1987.54|1986.04|0
1666979100000|2022-10-28 17:45:00|1987.65|1986.15|1988.06|1986.56|1988.53|1987.03|1987.64|1986.14|0
1666979400000|2022-10-28 17:50:00|1988.07|1986.57|1988.5|1987|1988.51|1987.01|1988.06|1986.56|0
1666979700000|2022-10-28 17:55:00|1988.51|1987.01|1986.77|1985.27|1988.51|1987.01|1986.77|1985.27|0
1666980000000|2022-10-28 18:00:00|1986.78|1985.28|1986.76|1985.26|1987.65|1986.15|1986.32|1984.82|0
1666980300000|2022-10-28 18:05:00|1986.75|1985.25|1986.32|1984.82|1987.21|1985.71|1986.31|1984.81|0
1666980600000|2022-10-28 18:10:00|1986.31|1984.81|1987.2|1985.7|1987.2|1985.7|1986.31|1984.81|0
1666980900000|2022-10-28 18:15:00|1987.19|1985.69|1987.86|1986.36|1988.53|1987.03|1987.19|1985.69|0
1666981200000|2022-10-28 18:20:00|1987.87|1986.37|1987.66|1986.16|1988.09|1986.59|1987.65|1986.15|0
1666981500000|2022-10-28 18:25:00|1988.08|1986.58|1987.69|1986.19|1988.09|1986.59|1987.21|1985.71|0
1666981800000|2022-10-28 18:30:00|1987.27|1985.77|1988.6|1987.1|1988.61|1987.11|1987.26|1985.76|0
1666982100000|2022-10-28 18:35:00|1988.61|1987.11|1989.05|1987.55|1989.47|1987.97|1988.61|1987.11|0
1666982400000|2022-10-28 18:40:00|1989.04|1987.54|1989.48|1987.98|1989.5|1988|1989.03|1987.53|0
1666982700000|2022-10-28 18:45:00|1989.05|1987.55|1989.49|1987.99|1989.5|1988|1989.05|1987.55|0
1666983000000|2022-10-28 18:50:00|1989.5|1988|1989.05|1987.55|1989.94|1988.44|1988.62|1987.12|0
1666983300000|2022-10-28 18:55:00|1989.06|1987.56|1989.5|1988|1989.5|1988|1989.06|1987.56|0
1666983600000|2022-10-28 19:00:00|1989.92|1988.42|1988.51|1987.01|1990.13|1988.63|1988.5|1987|0
1666983900000|2022-10-28 19:05:00|1988.94|1987.44|1988.97|1987.47|1988.98|1987.48|1988.04|1986.54|0
1666984200000|2022-10-28 19:10:00|1988.98|1987.48|1989.41|1987.91|1989.43|1987.93|1988.97|1987.47|0
1666984500000|2022-10-28 19:15:00|1989.2|1987.7|1988.97|1987.47|1989.42|1987.92|1988.96|1987.46|0
1666984800000|2022-10-28 19:20:00|1988.96|1987.46|1988.98|1987.48|1988.98|1987.48|1988.52|1987.02|0
1666985100000|2022-10-28 19:25:00|1988.97|1987.47|1989.85|1988.35|1989.87|1988.37|1988.97|1987.47|0
1666985400000|2022-10-28 19:30:00|1989.42|1987.92|1990.3|1988.8|1990.31|1988.81|1989.19|1987.69|0
1666985700000|2022-10-28 19:35:00|1990.29|1988.79|1989.85|1988.35|1990.29|1988.79|1988.98|1987.48|0
1666986000000|2022-10-28 19:40:00|1989.42|1987.92|1989.84|1988.34|1990.29|1988.79|1989.42|1987.92|0
1666986300000|2022-10-28 19:45:00|1989.83|1988.33|1990.23|1988.73|1990.24|1988.74|1989.37|1987.87|0
1666986600000|2022-10-28 19:50:00|1990.24|1988.74|1991.1|1989.6|1991.57|1990.07|1989.79|1988.29|0
1666986900000|2022-10-28 19:55:00|1991.11|1989.61|1991.29|1989.79|1992.33|1990.83|1991.06|1989.56|0
1666987200000|2022-10-28 20:00:00|1991.84|1990.34|1992.82|1991.32|1993.08|1991.58|1991.4|1989.9|0
1666987500000|2022-10-28 20:05:00|1992.91|1991.41|1992.29|1990.79|1992.91|1991.41|1992.21|1990.71|0
1666987800000|2022-10-28 20:10:00|1992.3|1990.8|1993.55|1992.05|1993.55|1992.05|1992.29|1990.79|0
1666988100000|2022-10-28 20:15:00|1993.54|1992.04|1994.55|1993.05|1994.81|1993.31|1993.46|1991.96|0
1666988400000|2022-10-28 20:20:00|1994.46|1992.96|1994.73|1993.23|1994.9|1993.4|1994.38|1992.88|0
1666988700000|2022-10-28 20:25:00|1994.77|1993.27|1995.43|1993.93|1995.51|1994.01|1994.73|1993.23|0
1666989000000|2022-10-28 20:30:00|1995.51|1994.01|1995.09|1993.59|1995.93|1994.43|1995|1993.5|0
1666989300000|2022-10-28 20:35:00|1995.13|1993.63|1995.35|1993.85|1995.53|1994.03|1995.09|1993.59|0
1666989600000|2022-10-28 20:40:00|1995.36|1993.86|1995.33|1993.83|1995.53|1994.03|1995.24|1993.74|0
1666989900000|2022-10-28 20:45:00|1995.29|1993.79|1995|1993.5|1995.38|1993.88|1994.92|1993.42|0
1666990200000|2022-10-28 20:50:00|1995.01|1993.51|1995.27|1993.77|1995.62|1994.12|1995.01|1993.51|0
1666990500000|2022-10-28 20:55:00|1995.31|1993.81|1995.26|1993.76|1995.35|1993.85|1995.17|1993.67|0
1666990800000|2022-10-28 21:00:00|1995.24|1993.74|1995.24|1993.74|1995.24|1993.74|1995.24|1993.74|0
1666374300000|2022-10-21 17:45:00|1911.45|1909.95|1912.8|1911.3|1912.8|1911.3|1911.24|1909.74|0
1666374600000|2022-10-21 17:50:00|1912.79|1911.29|1912.47|1910.97|1913.35|1911.85|1912.37|1910.87|0
1666374900000|2022-10-21 17:55:00|1912.48|1910.98|1912.93|1911.43|1912.93|1911.43|1912.02|1910.52|0
1666375200000|2022-10-21 18:00:00|1912.92|1911.42|1913.81|1912.31|1914.24|1912.74|1912.92|1911.42|0
1666375500000|2022-10-21 18:05:00|1913.8|1912.3|1914.31|1912.81|1914.75|1913.25|1913.8|1912.3|0
1666375800000|2022-10-21 18:10:00|1914.74|1913.24|1914.3|1912.8|1914.74|1913.24|1914.29|1912.79|0
1666562400000|2022-10-23 22:00:00|1931.79|1930.29|1933.28|1931.78|1933.34|1931.84|1930.6|1929.1|0
1666562700000|2022-10-23 22:05:00|1933.24|1931.74|1932.54|1931.04|1936.55|1935.05|1931.62|1930.12|0
1666563000000|2022-10-23 22:10:00|1932.53|1931.03|1931.63|1930.13|1933.94|1932.44|1931.63|1930.13|0
1666563300000|2022-10-23 22:15:00|1931.71|1930.21|1931.1|1929.6|1931.89|1930.39|1930.44|1928.94|0
1666563600000|2022-10-23 22:20:00|1931.14|1929.64|1930.01|1928.51|1931.71|1930.21|1929.66|1928.16|0
1666563900000|2022-10-23 22:25:00|1930.05|1928.55|1930.66|1929.16|1931.36|1929.86|1930.01|1928.51|0
1666564200000|2022-10-23 22:30:00|1930.62|1929.12|1930.23|1928.73|1930.66|1929.16|1929.57|1928.07|0
1666564500000|2022-10-23 22:35:00|1930.19|1928.69|1929|1927.5|1930.62|1929.12|1928.74|1927.24|0
1666564800000|2022-10-23 22:40:00|1928.92|1927.42|1928.75|1927.25|1929.09|1927.59|1928.22|1926.72|0
1666565100000|2022-10-23 22:45:00|1928.79|1927.29|1927.79|1926.29|1928.79|1927.29|1927.44|1925.94|0
1666565400000|2022-10-23 22:50:00|1927.78|1926.28|1928.48|1926.98|1928.83|1927.33|1927.52|1926.02|0
1666565700000|2022-10-23 22:55:00|1928.49|1926.99|1928.31|1926.81|1929.18|1927.68|1928.18|1926.68|0
1666566000000|2022-10-23 23:00:00|1928.22|1926.72|1928.4|1926.9|1929.1|1927.6|1928.13|1926.63|0
1666566300000|2022-10-23 23:05:00|1928.44|1926.94|1928.96|1927.46|1929.01|1927.51|1927.87|1926.37|0
1666566600000|2022-10-23 23:10:00|1928.97|1927.47|1928.05|1926.55|1929.1|1927.6|1928.05|1926.55|0
1666566900000|2022-10-23 23:15:00|1928.13|1926.63|1928.65|1927.15|1928.79|1927.29|1928.13|1926.63|0
1666567200000|2022-10-23 23:20:00|1928.56|1927.06|1927.25|1925.75|1928.82|1927.32|1927.08|1925.58|0
1666567500000|2022-10-23 23:25:00|1927.3|1925.8|1926.82|1925.32|1927.43|1925.93|1926.29|1924.79|0
1666567800000|2022-10-23 23:30:00|1926.9|1925.4|1926.86|1925.36|1927.47|1925.97|1926.47|1924.97|0
1666568100000|2022-10-23 23:35:00|1926.82|1925.32|1929.13|1927.63|1929.61|1928.11|1926.55|1925.05|0
1666568400000|2022-10-23 23:40:00|1929.09|1927.59|1930.18|1928.68|1930.26|1928.76|1928.21|1926.71|0
1666568700000|2022-10-23 23:45:00|1930.26|1928.76|1927.73|1926.23|1930.79|1929.29|1927.73|1926.23|0
1666569000000|2022-10-23 23:50:00|1927.78|1926.28|1928.21|1926.71|1928.39|1926.89|1926.9|1925.4|0
1666569300000|2022-10-23 23:55:00|1928.12|1926.62|1925.65|1924.15|1928.39|1926.89|1925.65|1924.15|0
1666569600000|2022-10-24 00:00:00|1925.82|1924.32|1925.2|1923.7|1926.2|1924.7|1924.06|1922.56|0
1666569900000|2022-10-24 00:05:00|1925.21|1923.71|1926.66|1925.16|1926.75|1925.25|1924.95|1923.45|0
1666570200000|2022-10-24 00:10:00|1926.75|1925.25|1924.87|1923.37|1927.09|1925.59|1924.69|1923.19|0
1666570500000|2022-10-24 00:15:00|1924.78|1923.28|1922.8|1921.3|1924.82|1923.32|1921.06|1919.56|0
1666570800000|2022-10-24 00:20:00|1922.79|1921.29|1922.37|1920.87|1923.24|1921.74|1921.51|1920.01|0
1666571100000|2022-10-24 00:25:00|1921.94|1920.44|1923.25|1921.75|1923.25|1921.75|1921.94|1920.44|0
1666571400000|2022-10-24 00:30:00|1923.68|1922.18|1922.4|1920.9|1923.68|1922.18|1922.39|1920.89|0
1666571700000|2022-10-24 00:35:00|1922.82|1921.32|1923.28|1921.78|1924.14|1922.64|1922.82|1921.32|0
1666572000000|2022-10-24 00:40:00|1923.49|1921.99|1922.4|1920.9|1923.7|1922.2|1922.37|1920.87|0
1666572300000|2022-10-24 00:45:00|1922.39|1920.89|1921.51|1920.01|1922.83|1921.33|1921.51|1920.01|0
1666572600000|2022-10-24 00:50:00|1921.52|1920.02|1921.94|1920.44|1922.38|1920.88|1921.51|1920.01|0
1666572900000|2022-10-24 00:55:00|1922.36|1920.86|1922.37|1920.87|1922.8|1921.3|1921.5|1920|0
1666573200000|2022-10-24 01:00:00|1922.36|1920.86|1922.79|1921.29|1922.79|1921.29|1921.5|1920|0
1666573500000|2022-10-24 01:05:00|1922.78|1921.28|1922.36|1920.86|1923.22|1921.72|1921.93|1920.43|0
1666573800000|2022-10-24 01:10:00|1922.15|1920.65|1922.37|1920.87|1922.37|1920.87|1921.5|1920|0
1666574100000|2022-10-24 01:15:00|1921.94|1920.44|1918.97|1917.47|1921.94|1920.44|1918.96|1917.46|0
1666574400000|2022-10-24 01:20:00|1918.96|1917.46|1918.08|1916.58|1919.81|1918.31|1918.08|1916.58|0
1666574700000|2022-10-24 01:25:00|1918.09|1916.59|1918.96|1917.46|1919.82|1918.32|1918.08|1916.58|0
1666575000000|2022-10-24 01:30:00|1918.95|1917.45|1920.41|1918.91|1920.41|1918.91|1918|1916.5|0
1666575300000|2022-10-24 01:35:00|1920.42|1918.92|1920.42|1918.92|1921.72|1920.22|1920.4|1918.9|0
1666575600000|2022-10-24 01:40:00|1920.63|1919.13|1919.98|1918.48|1921.28|1919.78|1919.97|1918.47|0
1666575900000|2022-10-24 01:45:00|1919.99|1918.49|1919.54|1918.04|1920.84|1919.34|1919.54|1918.04|0
1666576200000|2022-10-24 01:50:00|1919.11|1917.61|1919.12|1917.62|1919.98|1918.48|1918.69|1917.19|0
1666576500000|2022-10-24 01:55:00|1919.13|1917.63|1918.26|1916.76|1919.13|1917.63|1917.82|1916.32|0
1666576800000|2022-10-24 02:00:00|1918.25|1916.75|1916.49|1914.99|1918.26|1916.76|1916.49|1914.99|0
1666577100000|2022-10-24 02:05:00|1916.5|1915|1917.35|1915.85|1917.78|1916.28|1916.5|1915|0
1666577400000|2022-10-24 02:10:00|1917.36|1915.86|1916.5|1915|1918.22|1916.72|1916.06|1914.56|0
1666577700000|2022-10-24 02:15:00|1916.51|1915.01|1917.38|1915.88|1917.38|1915.88|1915.21|1913.71|0
1666578000000|2022-10-24 02:20:00|1917.37|1915.87|1916.08|1914.58|1917.38|1915.88|1916.08|1914.58|0
1666578300000|2022-10-24 02:25:00|1915.65|1914.15|1916.96|1915.46|1916.96|1915.46|1915.65|1914.15|0
1666578600000|2022-10-24 02:30:00|1916.95|1915.45|1916.95|1915.45|1917.81|1916.31|1916.95|1915.45|0
1666578900000|2022-10-24 02:35:00|1916.96|1915.46|1916.08|1914.58|1917.39|1915.89|1916.08|1914.58|0
1666579200000|2022-10-24 02:40:00|1916.09|1914.59|1916.09|1914.59|1916.95|1915.45|1916.08|1914.58|0
1666579500000|2022-10-24 02:45:00|1916.1|1914.6|1916.97|1915.47|1917.61|1916.11|1916.09|1914.59|0
1666579800000|2022-10-24 02:50:00|1916.96|1915.46|1916.97|1915.47|1917.41|1915.91|1916.96|1915.46|0
1666580100000|2022-10-24 02:55:00|1917.39|1915.89|1916.09|1914.59|1917.4|1915.9|1916.09|1914.59|0
1666580400000|2022-10-24 03:00:00|1916.1|1914.6|1915.87|1914.37|1916.53|1915.03|1915.65|1914.15|0
1666580700000|2022-10-24 03:05:00|1915.66|1914.16|1913.68|1912.18|1916.08|1914.58|1913.47|1911.97|0
1666581000000|2022-10-24 03:10:00|1913.89|1912.39|1912.17|1910.67|1913.91|1912.41|1912.16|1910.66|0
1666581300000|2022-10-24 03:15:00|1912.16|1910.66|1912.62|1911.12|1913.04|1911.54|1912.16|1910.66|0
1666581600000|2022-10-24 03:20:00|1912.61|1911.11|1912.62|1911.12|1913.05|1911.55|1912.19|1910.69|0
1666581900000|2022-10-24 03:25:00|1912.63|1911.13|1913.06|1911.56|1913.06|1911.56|1912.19|1910.69|0
1666582200000|2022-10-24 03:30:00|1913.05|1911.55|1913.05|1911.55|1913.49|1911.99|1912.62|1911.12|0
1666582500000|2022-10-24 03:35:00|1913.06|1911.56|1912.19|1910.69|1913.49|1911.99|1912.19|1910.69|0
1666582800000|2022-10-24 03:40:00|1912.2|1910.7|1911.73|1910.23|1912.2|1910.7|1911.3|1909.8|0
1666583100000|2022-10-24 03:45:00|1911.74|1910.24|1912.62|1911.12|1912.62|1911.12|1911.73|1910.23|0
1666583400000|2022-10-24 03:50:00|1912.61|1911.11|1912.19|1910.69|1912.63|1911.13|1911.76|1910.26|0
1666583700000|2022-10-24 03:55:00|1911.97|1910.47|1912.19|1910.69|1912.62|1911.12|1911.74|1910.24|0
1666584000000|2022-10-24 04:00:00|1912.18|1910.68|1911.92|1910.42|1912.62|1911.12|1911.71|1910.21|0
1666584300000|2022-10-24 04:05:00|1911.93|1910.43|1911.06|1909.56|1911.93|1910.43|1910.85|1909.35|0
1666584600000|2022-10-24 04:10:00|1910.85|1909.35|1911.72|1910.22|1912.16|1910.66|1910.84|1909.34|0
1666584900000|2022-10-24 04:15:00|1911.71|1910.21|1912.58|1911.08|1912.58|1911.08|1911.27|1909.77|0
1666585200000|2022-10-24 04:20:00|1912.59|1911.09|1912.59|1911.09|1913.01|1911.51|1912.58|1911.08|0
1666585500000|2022-10-24 04:25:00|1912.58|1911.08|1912.37|1910.87|1912.59|1911.09|1912.16|1910.66|0
1666585800000|2022-10-24 04:30:00|1912.58|1911.08|1913.92|1912.42|1914.79|1913.29|1912.16|1910.66|0
1666586100000|2022-10-24 04:35:00|1913.91|1912.41|1914.35|1912.85|1914.79|1913.29|1913.91|1912.41|0
1666586400000|2022-10-24 04:40:00|1914.14|1912.64|1914.37|1912.87|1914.8|1913.3|1913.91|1912.41|0
1666586700000|2022-10-24 04:45:00|1914.58|1913.08|1916.13|1914.63|1917.01|1915.51|1914.37|1912.87|0
1666587000000|2022-10-24 04:50:00|1916.14|1914.64|1915.77|1914.27|1916.14|1914.64|1915.7|1914.2|0
1666587300000|2022-10-24 04:55:00|1915.78|1914.28|1915.78|1914.28|1916.22|1914.72|1915.34|1913.84|0
1666587600000|2022-10-24 05:00:00|1915.77|1914.27|1915.78|1914.28|1916.21|1914.71|1915.33|1913.83|0
1666587900000|2022-10-24 05:05:00|1915.57|1914.07|1913.65|1912.15|1915.78|1914.28|1913.43|1911.93|0
1666588200000|2022-10-24 05:10:00|1913.64|1912.14|1911.86|1910.36|1913.64|1912.14|1911.42|1909.92|0
1666588500000|2022-10-24 05:15:00|1911.65|1910.15|1911.57|1910.07|1912.66|1911.16|1911.57|1910.07|0
1666588800000|2022-10-24 05:20:00|1911.78|1910.28|1912.13|1910.63|1912.56|1911.06|1911.69|1910.19|0
1666589100000|2022-10-24 05:25:00|1912.34|1910.84|1912.55|1911.05|1912.56|1911.06|1911.69|1910.19|0
1666589400000|2022-10-24 05:30:00|1912.54|1911.04|1912.56|1911.06|1912.99|1911.49|1912.12|1910.62|0
1666589700000|2022-10-24 05:35:00|1912.77|1911.27|1912.13|1910.63|1912.99|1911.49|1911.69|1910.19|0
1666590000000|2022-10-24 05:40:00|1912.14|1910.64|1911.28|1909.78|1912.14|1910.64|1911.27|1909.77|0
1666590300000|2022-10-24 05:45:00|1911.27|1909.77|1912.13|1910.63|1912.14|1910.64|1911.27|1909.77|0
1666590600000|2022-10-24 05:50:00|1912.14|1910.64|1911.23|1909.73|1912.99|1911.49|1911.23|1909.73|0
1666590900000|2022-10-24 05:55:00|1911.66|1910.16|1910.84|1909.34|1911.68|1910.18|1910.36|1908.86|0
1666591200000|2022-10-24 06:00:00|1911.69|1910.19|1912.54|1911.04|1912.54|1911.04|1909.96|1908.46|0
1666591500000|2022-10-24 06:05:00|1912.53|1911.03|1912.06|1910.56|1912.54|1911.04|1911.63|1910.13|0
1666591800000|2022-10-24 06:10:00|1912.07|1910.57|1912.9|1911.4|1914.22|1912.72|1912.06|1910.56|0
1666592100000|2022-10-24 06:15:00|1912.47|1910.97|1914.22|1912.72|1915.54|1914.04|1912.47|1910.97|0
1666592400000|2022-10-24 06:20:00|1914.23|1912.73|1915.49|1913.99|1916.81|1915.31|1914.22|1912.72|0
1666592700000|2022-10-24 06:25:00|1915.5|1914|1916.5|1915|1916.8|1915.3|1915.46|1913.96|0
1666593000000|2022-10-24 06:30:00|1916.92|1915.42|1921.23|1919.83|1921.35|1919.95|1916.07|1914.57|29
1666593300000|2022-10-24 06:35:00|1921.1|1919.7|1921.85|1920.45|1921.85|1920.45|1920.98|1919.58|7
1666593600000|2022-10-24 06:40:00|1921.35|1919.95|1921.6|1920.2|1922.35|1920.95|1921.35|1919.95|22
1666593900000|2022-10-24 06:45:00|1921.73|1920.33|1921.48|1920.08|1922.23|1920.83|1921.48|1920.08|41
1666594200000|2022-10-24 06:50:00|1921.6|1920.2|1920.35|1918.95|1921.73|1920.33|1920.1|1918.7|41
1666594500000|2022-10-24 06:55:00|1919.97|1918.47|1919.21|1917.71|1920.5|1919|1919.09|1917.59|0
1666594800000|2022-10-24 07:00:00|1919.22|1917.72|1918.78|1918.28|1922.03|1921.53|1915.28|1914.78|4007
1666595100000|2022-10-24 07:05:00|1919.28|1918.78|1918.03|1917.53|1922.15|1921.65|1917.65|1917.15|1910
1666595400000|2022-10-24 07:10:00|1917.9|1917.4|1915.03|1914.53|1918.9|1918.4|1913.78|1913.28|1999
1666595700000|2022-10-24 07:15:00|1914.9|1914.4|1908.03|1907.53|1914.9|1914.4|1908.03|1907.53|1416
1666596000000|2022-10-24 07:20:00|1907.78|1907.28|1906.78|1906.28|1910.15|1909.65|1906.53|1906.03|1694
1666596300000|2022-10-24 07:25:00|1906.4|1905.9|1906.03|1905.53|1907.78|1907.28|1905.03|1904.53|1108
1666596600000|2022-10-24 07:30:00|1905.9|1905.4|1912.03|1911.53|1912.03|1911.53|1905.4|1904.9|1454
1666596900000|2022-10-24 07:35:00|1912.28|1911.78|1913.15|1912.65|1914.53|1914.03|1911.15|1910.65|1466
1666597200000|2022-10-24 07:40:00|1913.25|1912.75|1910.63|1910.13|1913.88|1913.38|1909.88|1909.38|903
1666597500000|2022-10-24 07:45:00|1910.5|1910|1912.63|1912.13|1913.38|1912.88|1909.25|1908.75|799
1666597800000|2022-10-24 07:50:00|1912.38|1911.88|1912.63|1912.13|1913.63|1913.13|1910.13|1909.63|698
1666598100000|2022-10-24 07:55:00|1912.75|1912.25|1912.88|1912.38|1914.63|1914.13|1911.63|1911.13|533
1666598400000|2022-10-24 08:00:00|1913|1912.5|1912.38|1911.88|1915.38|1914.88|1911.5|1911|758
1666598700000|2022-10-24 08:05:00|1912.13|1911.63|1913.88|1913.38|1914.63|1914.13|1910.13|1909.63|654
1666599000000|2022-10-24 08:10:00|1914|1913.5|1914.88|1914.38|1915.63|1915.13|1912.13|1911.63|730
1666599300000|2022-10-24 08:15:00|1914.75|1914.25|1913.5|1913|1916.63|1916.13|1912.38|1911.88|912
1666599600000|2022-10-24 08:20:00|1913.38|1912.88|1911.25|1910.75|1913.38|1912.88|1910.38|1909.88|742
1666599900000|2022-10-24 08:25:00|1911.13|1910.63|1909.5|1909|1911.38|1910.88|1908.63|1908.13|789
1666600200000|2022-10-24 08:30:00|1909.13|1908.63|1910.5|1910|1910.5|1910|1908.38|1907.88|615
1666600500000|2022-10-24 08:35:00|1910.75|1910.25|1911.5|1911|1912.13|1911.63|1909.63|1909.13|645
1666600800000|2022-10-24 08:40:00|1911.63|1911.13|1910.88|1910.38|1912.25|1911.75|1908.13|1907.63|696
1666601100000|2022-10-24 08:45:00|1910.75|1910.25|1911.38|1910.88|1912.13|1911.63|1909.88|1909.38|508
1666601400000|2022-10-24 08:50:00|1911.63|1911.13|1912.38|1911.88|1912.38|1911.88|1910.88|1910.38|462
1666601700000|2022-10-24 08:55:00|1912.63|1912.13|1911.88|1911.38|1914.63|1914.13|1911.63|1911.13|644
1666602000000|2022-10-24 09:00:00|1911.63|1911.13|1913.63|1913.13|1913.63|1913.13|1911.5|1911|495
1666602300000|2022-10-24 09:05:00|1913.38|1912.88|1912.63|1912.13|1913.38|1912.88|1912|1911.5|699
1666602600000|2022-10-24 09:10:00|1912.88|1912.38|1910.88|1910.38|1914.13|1913.63|1910.88|1910.38|652
1666602900000|2022-10-24 09:15:00|1910.63|1910.13|1909.13|1908.63|1911|1910.5|1908.5|1908|764
1666603200000|2022-10-24 09:20:00|1909.25|1908.75|1907.38|1906.88|1910.13|1909.63|1906.88|1906.38|815
1666603500000|2022-10-24 09:25:00|1907.13|1906.63|1906.38|1905.88|1908.75|1908.25|1906.13|1905.63|1089
1666603800000|2022-10-24 09:30:00|1906.63|1906.13|1909.38|1908.88|1910.38|1909.88|1905.88|1905.38|743
1666604100000|2022-10-24 09:35:00|1909.63|1909.13|1911.13|1910.63|1911.63|1911.13|1908.38|1907.88|450
1666604400000|2022-10-24 09:40:00|1911|1910.5|1912.38|1911.88|1912.38|1911.88|1910.88|1910.38|399
1666604700000|2022-10-24 09:45:00|1912.13|1911.63|1913.38|1912.88|1913.63|1913.13|1911.25|1910.75|471
1666605000000|2022-10-24 09:50:00|1913.5|1913|1916.63|1916.13|1916.63|1916.13|1912.88|1912.38|521
1666605300000|2022-10-24 09:55:00|1916.38|1915.88|1918.5|1918|1918.88|1918.38|1916.13|1915.63|542
1666605600000|2022-10-24 10:00:00|1918.63|1918.13|1919.38|1918.88|1921.5|1921|1918.63|1918.13|842
1666605900000|2022-10-24 10:05:00|1919.25|1918.75|1917.63|1917.13|1919.63|1919.13|1917.38|1916.88|608
1666606200000|2022-10-24 10:10:00|1917.75|1917.25|1919.13|1918.63|1919.38|1918.88|1917.38|1916.88|414
1666606500000|2022-10-24 10:15:00|1919.25|1918.75|1921.38|1920.88|1921.38|1920.88|1919.25|1918.75|949
1666606800000|2022-10-24 10:20:00|1921.63|1921.13|1921.88|1921.38|1922.38|1921.88|1921|1920.5|1099
1666607100000|2022-10-24 10:25:00|1921.63|1921.13|1922.63|1922.13|1923.38|1922.88|1921.38|1920.88|765
1666607400000|2022-10-24 10:30:00|1922.5|1922|1923.13|1922.63|1924.88|1924.38|1922.5|1922|877
1666607700000|2022-10-24 10:35:00|1923.25|1922.75|1922.38|1921.88|1924.38|1923.88|1922.38|1921.88|939
1666608000000|2022-10-24 10:40:00|1922.5|1922|1920.63|1920.13|1922.63|1922.13|1920.63|1920.13|472
1666608300000|2022-10-24 10:45:00|1920.75|1920.25|1921.38|1920.88|1921.5|1921|1920.38|1919.88|451
1666608600000|2022-10-24 10:50:00|1921.25|1920.75|1922.13|1921.63|1922.13|1921.63|1920.88|1920.38|817
1666608900000|2022-10-24 10:55:00|1922|1921.5|1924.13|1923.63|1924.63|1924.13|1921.88|1921.38|432
1666609200000|2022-10-24 11:00:00|1924|1923.5|1925.88|1925.38|1926.13|1925.63|1923.63|1923.13|460
1666609500000|2022-10-24 11:05:00|1925.75|1925.25|1922.63|1922.13|1926.25|1925.75|1922.38|1921.88|555
1666609800000|2022-10-24 11:10:00|1922.88|1922.38|1922.88|1922.38|1923.88|1923.38|1922.38|1921.88|319
1666610100000|2022-10-24 11:15:00|1922.63|1922.13|1922.88|1922.38|1924.13|1923.63|1922.63|1922.13|456
1666610400000|2022-10-24 11:20:00|1923|1922.5|1923.88|1923.38|1924.38|1923.88|1922.38|1921.88|515
1666610700000|2022-10-24 11:25:00|1923.63|1923.13|1925.63|1925.13|1925.75|1925.25|1923.13|1922.63|289
1666611000000|2022-10-24 11:30:00|1925.88|1925.38|1928.88|1928.38|1929.63|1929.13|1925.75|1925.25|1177
1666611300000|2022-10-24 11:35:00|1928.75|1928.25|1929.13|1928.63|1930.25|1929.75|1928.63|1928.13|736
1666611600000|2022-10-24 11:40:00|1929.04|1928.54|1930.04|1929.54|1930.54|1930.04|1928.54|1928.04|1211
1666611900000|2022-10-24 11:45:00|1929.79|1929.29|1932.29|1931.79|1932.29|1931.79|1929.41|1928.91|1539
1666612200000|2022-10-24 11:50:00|1932.54|1932.04|1930.41|1929.91|1933.29|1932.79|1930.41|1929.91|483
1666612500000|2022-10-24 11:55:00|1930.54|1930.04|1930.54|1930.04|1932.29|1931.79|1930.16|1929.66|577
1666612800000|2022-10-24 12:00:00|1930.29|1929.79|1930.54|1930.04|1930.79|1930.29|1928.79|1928.29|529
1666613100000|2022-10-24 12:05:00|1930.79|1930.29|1931.79|1931.29|1932.54|1932.04|1930.54|1930.04|550
1666613400000|2022-10-24 12:10:00|1932.04|1931.54|1931.91|1931.41|1932.79|1932.29|1931.16|1930.66|457
1666613700000|2022-10-24 12:15:00|1931.79|1931.29|1930.54|1930.04|1932.29|1931.79|1929.54|1929.04|721
1666614000000|2022-10-24 12:20:00|1930.41|1929.91|1929.54|1929.04|1930.91|1930.41|1929.29|1928.79|1017
1666614300000|2022-10-24 12:25:00|1929.41|1928.91|1929.79|1929.29|1930.54|1930.04|1928.41|1927.91|589
1666614600000|2022-10-24 12:30:00|1929.91|1929.41|1929.79|1929.29|1930.79|1930.29|1928.66|1928.16|530
1666614900000|2022-10-24 12:35:00|1930.04|1929.54|1931.16|1930.66|1931.29|1930.79|1929.54|1929.04|534
1666615200000|2022-10-24 12:40:00|1931.04|1930.54|1934.04|1933.54|1934.29|1933.79|1931.04|1930.54|810
1666615500000|2022-10-24 12:45:00|1933.91|1933.41|1933.54|1933.04|1934.54|1934.04|1933.29|1932.79|473
1666615800000|2022-10-24 12:50:00|1933.41|1932.91|1934.54|1934.04|1935.54|1935.04|1933.04|1932.54|536
1666616100000|2022-10-24 12:55:00|1934.66|1934.16|1936.04|1935.54|1936.29|1935.79|1934.04|1933.54|1076
1666616400000|2022-10-24 13:00:00|1936.16|1935.66|1936.04|1935.54|1936.54|1936.04|1934.29|1933.79|700
1666616700000|2022-10-24 13:05:00|1936.16|1935.66|1935.66|1935.16|1936.79|1936.29|1933.91|1933.41|483
1666617000000|2022-10-24 13:10:00|1935.79|1935.29|1935.66|1935.16|1938.04|1937.54|1935.54|1935.04|1035
1666617300000|2022-10-24 13:15:00|1935.54|1935.04|1934.29|1933.79|1936.04|1935.54|1932.79|1932.29|1094
1666617600000|2022-10-24 13:20:00|1934.16|1933.66|1934.79|1934.29|1935.79|1935.29|1934.04|1933.54|1066
1666617900000|2022-10-24 13:25:00|1934.66|1934.16|1932.04|1931.54|1934.91|1934.41|1931.79|1931.29|1085
1666618200000|2022-10-24 13:30:00|1932.29|1931.79|1932.29|1931.79|1933.29|1932.79|1930.04|1929.54|2136
1666618500000|2022-10-24 13:35:00|1932.04|1931.54|1934.54|1934.04|1936.29|1935.79|1931.91|1931.41|1423
1666618800000|2022-10-24 13:40:00|1934.29|1933.79|1934.04|1933.54|1934.54|1934.04|1931.79|1931.29|1234
1666619100000|2022-10-24 13:45:00|1935.79|1935.29|1936.79|1936.29|1941.29|1940.79|1934.54|1934.04|3411
1666619400000|2022-10-24 13:50:00|1937.04|1936.54|1939.29|1938.79|1939.54|1939.04|1935.04|1934.54|1467
1666619700000|2022-10-24 13:55:00|1939.41|1938.91|1938.79|1938.29|1941.54|1941.04|1937.29|1936.79|2495
1666620000000|2022-10-24 14:00:00|1938.54|1938.04|1928.29|1927.79|1939.29|1938.79|1928.29|1927.79|2153
1666620300000|2022-10-24 14:05:00|1928.04|1927.54|1926.54|1926.04|1929.54|1929.04|1925.54|1925.04|1774
1666620600000|2022-10-24 14:10:00|1926.7|1926.2|1931.95|1931.45|1931.95|1931.45|1926.45|1925.95|1696
1666620900000|2022-10-24 14:15:00|1931.7|1931.2|1929.32|1928.82|1931.95|1931.45|1928.45|1927.95|1605
1666621200000|2022-10-24 14:20:00|1929.2|1928.7|1924.2|1923.7|1929.2|1928.7|1922.82|1922.32|1657
1666621500000|2022-10-24 14:25:00|1924.32|1923.82|1926.82|1926.32|1927.45|1926.95|1923.45|1922.95|1319
1666621800000|2022-10-24 14:30:00|1926.95|1926.45|1929.07|1928.57|1929.2|1928.7|1925.7|1925.2|867
1666622100000|2022-10-24 14:35:00|1928.95|1928.45|1931.2|1930.7|1931.7|1931.2|1928.45|1927.95|1816
1666622400000|2022-10-24 14:40:00|1931.07|1930.57|1931.7|1931.2|1932.45|1931.95|1929.7|1929.2|1232
1666622700000|2022-10-24 14:45:00|1931.45|1930.95|1930.2|1929.7|1931.95|1931.45|1928.95|1928.45|894
1666623000000|2022-10-24 14:50:00|1930.07|1929.57|1934.57|1934.07|1935.7|1935.2|1929.95|1929.45|1214
1666623300000|2022-10-24 14:55:00|1934.7|1934.2|1936.45|1935.95|1936.45|1935.95|1932.95|1932.45|682
1666623600000|2022-10-24 15:00:00|1936.57|1936.07|1935.95|1935.45|1936.95|1936.45|1934.82|1934.32|1006
1666623900000|2022-10-24 15:05:00|1936.2|1935.7|1934.95|1934.45|1936.95|1936.45|1934.45|1933.95|1074
1666624200000|2022-10-24 15:10:00|1934.7|1934.2|1935.2|1934.7|1935.57|1935.07|1934.2|1933.7|1564
1666624500000|2022-10-24 15:15:00|1934.95|1934.45|1933.45|1932.95|1936.7|1936.2|1931.2|1930.7|1514
1666624800000|2022-10-24 15:20:00|1933.7|1933.2|1936.46|1934.96|1936.7|1936.2|1933.7|1933.2|2823
1666625100000|2022-10-24 15:25:00|1936.47|1934.97|1936.58|1935.08|1937.44|1935.94|1935.03|1933.53|1869
1666625400000|2022-10-24 15:30:00|1937|1935.5|1937.27|1935.87|1938.52|1937.12|1935.7|1934.2|405
1666625700000|2022-10-24 15:35:00|1937.15|1935.75|1939.52|1938.12|1939.65|1938.25|1936.15|1934.75|259
1666626000000|2022-10-24 15:40:00|1939.65|1938.25|1939.27|1937.87|1941.15|1939.75|1939.27|1937.87|70
1666626300000|2022-10-24 15:45:00|1939.4|1938|1939.4|1938|1939.4|1938|1937.65|1936.25|68
1666626600000|2022-10-24 15:50:00|1939.52|1938.12|1942.4|1941|1942.9|1941.5|1939.4|1938|74
1666626900000|2022-10-24 15:55:00|1942.52|1941.12|1944.07|1942.57|1946.02|1944.62|1942.27|1940.87|86
1666627200000|2022-10-24 16:00:00|1943.86|1942.36|1942.74|1941.24|1944.53|1943.03|1941.87|1940.37|0
1666627500000|2022-10-24 16:05:00|1942.73|1941.23|1941.88|1940.38|1943.62|1942.12|1941.87|1940.37|0
1666627800000|2022-10-24 16:10:00|1941.89|1940.39|1942.63|1941.13|1943.07|1941.57|1941.89|1940.39|0
1666628100000|2022-10-24 16:15:00|1942.64|1941.14|1943.41|1941.91|1943.85|1942.35|1941.34|1939.84|0
1666628400000|2022-10-24 16:20:00|1943.42|1941.92|1944.29|1942.79|1944.3|1942.8|1942.09|1940.59|0
1666628700000|2022-10-24 16:25:00|1944.3|1942.8|1942.11|1940.61|1944.3|1942.8|1942.1|1940.6|0
1666629000000|2022-10-24 16:30:00|1942.12|1940.62|1942.09|1940.59|1942.98|1941.48|1941.23|1939.73|0
1666629300000|2022-10-24 16:35:00|1942.08|1940.58|1941.67|1940.17|1943|1941.5|1941.63|1940.13|0
1666629600000|2022-10-24 16:40:00|1941.66|1940.16|1942.35|1940.85|1942.35|1940.85|1940.77|1939.27|0
1666629900000|2022-10-24 16:45:00|1942.14|1940.64|1942.57|1941.07|1943|1941.5|1942.12|1940.62|0
1666630200000|2022-10-24 16:50:00|1942.15|1940.65|1942.6|1941.1|1942.6|1941.1|1941.93|1940.43|0
1666630500000|2022-10-24 16:55:00|1942.17|1940.67|1940.4|1938.9|1942.6|1941.1|1940.39|1938.89|0
1666630800000|2022-10-24 17:00:00|1940.41|1938.91|1940.41|1938.91|1940.83|1939.33|1939.09|1937.59|0
1666631100000|2022-10-24 17:05:00|1940.19|1938.69|1940.84|1939.34|1940.84|1939.34|1939.52|1938.02|0
1666631400000|2022-10-24 17:10:00|1940.85|1939.35|1940.37|1938.87|1940.85|1939.35|1939.07|1937.57|0
1666631700000|2022-10-24 17:15:00|1939.94|1938.44|1939.08|1937.58|1940.38|1938.88|1939.07|1937.57|0
1666632000000|2022-10-24 17:20:00|1939.5|1938|1938.61|1937.11|1939.51|1938.01|1937.73|1936.23|0
1666632300000|2022-10-24 17:25:00|1938.62|1937.12|1939.04|1937.54|1939.49|1937.99|1938.16|1936.66|0
1666632600000|2022-10-24 17:30:00|1939.03|1937.53|1938.59|1937.09|1939.05|1937.55|1937.72|1936.22|0
1666632900000|2022-10-24 17:35:00|1938.6|1937.1|1938.6|1937.1|1939.02|1937.52|1938.14|1936.64|0
1666633200000|2022-10-24 17:40:00|1939.03|1937.53|1939.92|1938.42|1939.92|1938.42|1938.81|1937.31|0
1666633500000|2022-10-24 17:45:00|1939.91|1938.41|1939.91|1938.41|1940.79|1939.29|1939.03|1937.53|0
1666633800000|2022-10-24 17:50:00|1939.9|1938.4|1940.31|1938.81|1940.75|1939.25|1939.43|1937.93|0
1666634100000|2022-10-24 17:55:00|1940.1|1938.6|1939.25|1937.75|1940.35|1938.85|1939.02|1937.52|0
1666634400000|2022-10-24 18:00:00|1939.46|1937.96|1941.23|1939.73|1941.23|1939.73|1939.02|1937.52|0
1666634700000|2022-10-24 18:05:00|1941.22|1939.72|1941.23|1939.73|1941.67|1940.17|1940.79|1939.29|0
1666635000000|2022-10-24 18:10:00|1941.24|1939.74|1941.23|1939.73|1941.24|1939.74|1940.78|1939.28|0
1666635300000|2022-10-24 18:15:00|1940.81|1939.31|1940.81|1939.31|1941.67|1940.17|1940.8|1939.3|0
1666635600000|2022-10-24 18:20:00|1940.82|1939.32|1940.4|1938.9|1941.03|1939.53|1939.94|1938.44|0
1666635900000|2022-10-24 18:25:00|1940.39|1938.89|1940.83|1939.33|1941.28|1939.78|1939.96|1938.46|0
1666636200000|2022-10-24 18:30:00|1940.84|1939.34|1940.86|1939.36|1941.29|1939.79|1940.83|1939.33|0
1666636500000|2022-10-24 18:35:00|1940.85|1939.35|1941.3|1939.8|1941.3|1939.8|1940.41|1938.91|0
1666636800000|2022-10-24 18:40:00|1941.29|1939.79|1942.21|1940.71|1942.87|1941.37|1939.97|1938.47|0
1666637100000|2022-10-24 18:45:00|1942.22|1940.72|1943.69|1942.19|1943.69|1942.19|1941.75|1940.25|0
1666637400000|2022-10-24 18:50:00|1943.68|1942.18|1943.68|1942.18|1943.69|1942.19|1942.8|1941.3|0
1666637700000|2022-10-24 18:55:00|1943.67|1942.17|1944.32|1942.82|1944.57|1943.07|1943.24|1941.74|0
1666638000000|2022-10-24 19:00:00|1944.33|1942.83|1944.77|1943.27|1945.19|1943.69|1943.88|1942.38|0
1666638300000|2022-10-24 19:05:00|1944.76|1943.26|1944.36|1942.86|1945.2|1943.7|1943.92|1942.42|0
1666638600000|2022-10-24 19:10:00|1944.37|1942.87|1944.82|1943.32|1944.82|1943.32|1944.37|1942.87|0
1666638900000|2022-10-24 19:15:00|1944.81|1943.31|1945.25|1943.75|1945.71|1944.21|1944.81|1943.31|0
1666639200000|2022-10-24 19:20:00|1944.82|1943.32|1943.94|1942.44|1944.82|1943.32|1943.5|1942|0
1666639500000|2022-10-24 19:25:00|1943.95|1942.45|1943.94|1942.44|1944.83|1943.33|1943.93|1942.43|0
1666639800000|2022-10-24 19:30:00|1943.93|1942.43|1943.49|1941.99|1944.38|1942.88|1943.05|1941.55|0
1666640100000|2022-10-24 19:35:00|1943.48|1941.98|1943.04|1941.54|1943.49|1941.99|1942.61|1941.11|0
1666640400000|2022-10-24 19:40:00|1943.03|1941.53|1941.73|1940.23|1943.04|1941.54|1941.73|1940.23|0
1666640700000|2022-10-24 19:45:00|1941.72|1940.22|1940.86|1939.36|1942.18|1940.68|1940.85|1939.35|0
1666641000000|2022-10-24 19:50:00|1941.29|1939.79|1939.86|1938.36|1941.31|1939.81|1939.44|1937.94|0
1666641300000|2022-10-24 19:55:00|1939.44|1937.94|1939.52|1938.02|1940.32|1938.82|1939.43|1937.93|0
1666641600000|2022-10-24 20:00:00|1939.69|1938.19|1939.25|1937.75|1939.77|1938.27|1938.98|1937.48|0
1666641900000|2022-10-24 20:05:00|1939.16|1937.66|1938.72|1937.22|1939.42|1937.92|1938.59|1937.09|0
1666642200000|2022-10-24 20:10:00|1938.63|1937.13|1938.94|1937.44|1939.42|1937.92|1938.5|1937|0
1666642500000|2022-10-24 20:15:00|1938.9|1937.4|1939.69|1938.19|1939.73|1938.23|1938.9|1937.4|0
1666642800000|2022-10-24 20:20:00|1939.68|1938.18|1939.16|1937.66|1939.77|1938.27|1939.07|1937.57|0
1666643100000|2022-10-24 20:25:00|1939.07|1937.57|1938.98|1937.48|1939.16|1937.66|1938.9|1937.4|0
1666643400000|2022-10-24 20:30:00|1938.99|1937.49|1938.9|1937.4|1939.03|1937.53|1938.9|1937.4|0
1666643700000|2022-10-24 20:35:00|1938.85|1937.35|1937.53|1936.03|1938.85|1937.35|1937.53|1936.03|0
1666644000000|2022-10-24 20:40:00|1937.54|1936.04|1937.62|1936.12|1937.93|1936.43|1937.45|1935.95|0
1666644300000|2022-10-24 20:45:00|1937.53|1936.03|1937.94|1936.44|1938.03|1936.53|1937.33|1935.83|0
1666644600000|2022-10-24 20:50:00|1937.85|1936.35|1937.77|1936.27|1938.03|1936.53|1937.68|1936.18|0
1666644900000|2022-10-24 20:55:00|1937.85|1936.35|1938.09|1936.59|1938.22|1936.72|1937.68|1936.18|0
1666645200000|2022-10-24 21:00:00|1938.05|1936.55|1938.07|1936.57|1938.25|1936.75|1937.96|1936.46|0
1666645500000|2022-10-24 21:05:00|1938.2|1936.7|1938.64|1937.14|1938.64|1937.14|1938.2|1936.7|0
1666645800000|2022-10-24 21:10:00|1938.6|1937.1|1938.9|1937.4|1938.9|1937.4|1938.51|1937.01|0
1666646100000|2022-10-24 21:15:00|1938.91|1937.41|1938.99|1937.49|1939.04|1937.54|1938.73|1937.23|0
1666646400000|2022-10-24 21:20:00|1938.95|1937.45|1938.95|1937.45|1939.08|1937.58|1938.73|1937.23|0
1666646700000|2022-10-24 21:25:00|1938.9|1937.4|1938.77|1937.27|1938.99|1937.49|1938.77|1937.27|0
1666647000000|2022-10-24 21:30:00|1938.73|1937.23|1938.73|1937.23|1938.73|1937.23|1938.68|1937.18|0
1666647300000|2022-10-24 21:35:00|1938.77|1937.27|1938.82|1937.32|1938.82|1937.32|1938.77|1937.27|0
1666647600000|2022-10-24 21:40:00|1938.81|1937.31|1938.82|1937.32|1938.82|1937.32|1938.77|1937.27|0
1666647900000|2022-10-24 21:45:00|1938.81|1937.31|1938.82|1937.32|1938.82|1937.32|1938.73|1937.23|0
1666648200000|2022-10-24 21:50:00|1938.81|1937.31|1938.77|1937.27|1938.82|1937.32|1938.77|1937.27|0
1666648500000|2022-10-24 21:55:00|1938.73|1937.23|1938.38|1936.88|1938.73|1937.23|1938.38|1936.88|0
1666648800000|2022-10-24 22:00:00|1938.34|1936.84|1937.63|1936.13|1938.34|1936.84|1937.32|1935.82|0
1666649100000|2022-10-24 22:05:00|1937.59|1936.09|1938.16|1936.66|1938.16|1936.66|1937.45|1935.95|0
1666649400000|2022-10-24 22:10:00|1938.2|1936.7|1938.64|1937.14|1938.64|1937.14|1938.2|1936.7|0
1666649700000|2022-10-24 22:15:00|1938.6|1937.1|1938.24|1936.74|1938.6|1937.1|1937.98|1936.48|0
1666650000000|2022-10-24 22:20:00|1938.25|1936.75|1938.86|1937.36|1939.17|1937.67|1938.2|1936.7|0
1666650300000|2022-10-24 22:25:00|1938.9|1937.4|1938.64|1937.14|1939.04|1937.54|1938.51|1937.01|0
1666650600000|2022-10-24 22:30:00|1938.69|1937.19|1938.82|1937.32|1939.17|1937.67|1938.33|1936.83|0
1666650900000|2022-10-24 22:35:00|1938.9|1937.4|1939.43|1937.93|1939.61|1938.11|1938.64|1937.14|0
1666651200000|2022-10-24 22:40:00|1939.39|1937.89|1940.35|1938.85|1940.75|1939.25|1939.17|1937.67|0
1666651500000|2022-10-24 22:45:00|1940.4|1938.9|1940.48|1938.98|1940.79|1939.29|1940.4|1938.9|0
1666651800000|2022-10-24 22:50:00|1940.49|1938.99|1940.48|1938.98|1940.66|1939.16|1940.13|1938.63|0
1666652100000|2022-10-24 22:55:00|1940.49|1938.99|1941.01|1939.51|1941.01|1939.51|1940.49|1938.99|0
1666652400000|2022-10-24 23:00:00|1940.97|1939.47|1940.48|1938.98|1940.97|1939.47|1940.4|1938.9|0
1666652700000|2022-10-24 23:05:00|1940.49|1938.99|1941.27|1939.77|1941.27|1939.77|1940.48|1938.98|0
1666653000000|2022-10-24 23:10:00|1941.19|1939.69|1941.01|1939.51|1941.67|1940.17|1940.57|1939.07|0
1666653300000|2022-10-24 23:15:00|1941.06|1939.56|1940.4|1938.9|1941.1|1939.6|1940.31|1938.81|0
1666653600000|2022-10-24 23:20:00|1940.48|1938.98|1940.57|1939.07|1940.57|1939.07|1940.22|1938.72|0
1666653900000|2022-10-24 23:25:00|1940.58|1939.08|1940.4|1938.9|1940.75|1939.25|1940.31|1938.81|0
1666654200000|2022-10-24 23:30:00|1940.39|1938.89|1940.66|1939.16|1940.75|1939.25|1940.13|1938.63|0
1666654500000|2022-10-24 23:35:00|1940.57|1939.07|1940.22|1938.72|1940.66|1939.16|1940.13|1938.63|0
1666654800000|2022-10-24 23:40:00|1940.13|1938.63|1939.78|1938.28|1940.31|1938.81|1939.78|1938.28|0
1666655100000|2022-10-24 23:45:00|1939.69|1938.19|1939.3|1937.8|1939.78|1938.28|1938.99|1937.49|0
1666655400000|2022-10-24 23:50:00|1939.26|1937.76|1939.69|1938.19|1939.96|1938.46|1939.26|1937.76|0
1666655700000|2022-10-24 23:55:00|1939.7|1938.2|1939.52|1938.02|1939.96|1938.46|1939.52|1938.02|0
1666656000000|2022-10-25 00:00:00|1939.61|1938.11|1937.72|1936.22|1939.65|1938.15|1937.54|1936.04|0
1666656300000|2022-10-25 00:05:00|1937.76|1936.26|1939.39|1937.89|1939.61|1938.11|1937.37|1935.87|0
1666656600000|2022-10-25 00:10:00|1939.43|1937.93|1939.67|1938.17|1939.94|1938.44|1938.55|1937.05|0
1666656900000|2022-10-25 00:15:00|1939.75|1938.25|1938.12|1936.62|1939.84|1938.34|1938.12|1936.62|0
1666657200000|2022-10-25 00:20:00|1937.7|1936.2|1939.21|1937.71|1939.42|1937.92|1937.69|1936.19|0
1666657500000|2022-10-25 00:25:00|1939.42|1937.92|1941.16|1939.66|1941.61|1940.11|1939.42|1937.92|0
1666657800000|2022-10-25 00:30:00|1941.17|1939.67|1941.18|1939.68|1942.91|1941.41|1941.17|1939.67|0
1666658100000|2022-10-25 00:35:00|1941.39|1939.89|1941.38|1939.88|1942.04|1940.54|1941.16|1939.66|0
1666658400000|2022-10-25 00:40:00|1941.6|1940.1|1941.61|1940.11|1942.04|1940.54|1941.59|1940.09|0
1666658700000|2022-10-25 00:45:00|1941.82|1940.32|1942.04|1940.54|1942.48|1940.98|1941.6|1940.1|0
1666659000000|2022-10-25 00:50:00|1942.03|1940.53|1940.73|1939.23|1942.04|1940.54|1940.3|1938.8|0
1666659300000|2022-10-25 00:55:00|1940.74|1939.24|1941.59|1940.09|1942.03|1940.53|1940.74|1939.24|0
1666659600000|2022-10-25 01:00:00|1941.38|1939.88|1940.73|1939.23|1942.03|1940.53|1940.73|1939.23|0
1666659900000|2022-10-25 01:05:00|1941.16|1939.66|1938.54|1937.04|1941.16|1939.66|1938.54|1937.04|0
1666660200000|2022-10-25 01:10:00|1938.97|1937.47|1938.54|1937.04|1939.41|1937.91|1938.53|1937.03|0
1666660500000|2022-10-25 01:15:00|1938.53|1937.03|1936.78|1935.28|1938.54|1937.04|1935.02|1933.52|0
1666660800000|2022-10-25 01:20:00|1936.79|1935.29|1935.93|1934.43|1937.22|1935.72|1935.49|1933.99|0
1666661100000|2022-10-25 01:25:00|1935.92|1934.42|1936.79|1935.29|1937.23|1935.73|1935.92|1934.42|0
1666661400000|2022-10-25 01:30:00|1936.36|1934.86|1936.79|1935.29|1937.65|1936.15|1934.63|1933.13|0
1666661700000|2022-10-25 01:35:00|1937|1935.5|1934.6|1933.1|1937.22|1935.72|1934.16|1932.66|0
1666662000000|2022-10-25 01:40:00|1934.61|1933.11|1936.35|1934.85|1936.77|1935.27|1934.61|1933.11|0
1666662300000|2022-10-25 01:45:00|1936.14|1934.64|1936.36|1934.86|1936.8|1935.3|1936.14|1934.64|0
1666662600000|2022-10-25 01:50:00|1936.15|1934.65|1938.51|1937.01|1938.51|1937.01|1935.93|1934.43|0
1666662900000|2022-10-25 01:55:00|1938.5|1937|1937.64|1936.14|1938.93|1937.43|1937.2|1935.7|0
1666663200000|2022-10-25 02:00:00|1937.63|1936.13|1937.2|1935.7|1938.06|1936.56|1936.77|1935.27|0
1666663500000|2022-10-25 02:05:00|1936.77|1935.27|1936.77|1935.27|1937.21|1935.71|1936.34|1934.84|0
1666663800000|2022-10-25 02:10:00|1936.34|1934.84|1936.33|1934.83|1937.21|1935.71|1935.91|1934.41|0
1666664100000|2022-10-25 02:15:00|1936.34|1934.84|1936.34|1934.84|1936.77|1935.27|1935.9|1934.4|0
1666664400000|2022-10-25 02:20:00|1936.33|1934.83|1936.79|1935.29|1936.79|1935.29|1935.9|1934.4|0
1666664700000|2022-10-25 02:25:00|1936.78|1935.28|1936.78|1935.28|1937.22|1935.72|1936.35|1934.85|0
1666665000000|2022-10-25 02:30:00|1936.77|1935.27|1936.35|1934.85|1937.44|1935.94|1935.91|1934.41|0
1666665300000|2022-10-25 02:35:00|1936.34|1934.84|1936.09|1934.59|1936.78|1935.28|1935.43|1933.93|0
1666665600000|2022-10-25 02:40:00|1935.88|1934.38|1936.74|1935.24|1936.74|1935.24|1935.87|1934.37|0
1666665900000|2022-10-25 02:45:00|1936.75|1935.25|1937.18|1935.68|1937.61|1936.11|1936.74|1935.24|0
1666666200000|2022-10-25 02:50:00|1937.17|1935.67|1936.75|1935.25|1937.18|1935.68|1936.31|1934.81|0
1666666500000|2022-10-25 02:55:00|1936.76|1935.26|1936.76|1935.26|1937.19|1935.69|1936.32|1934.82|0
1666666800000|2022-10-25 03:00:00|1936.75|1935.25|1936.74|1935.24|1936.75|1935.25|1936.31|1934.81|0
1666667100000|2022-10-25 03:05:00|1936.53|1935.03|1937.62|1936.12|1937.62|1936.12|1936.32|1934.82|0
1666667400000|2022-10-25 03:10:00|1937.61|1936.11|1936.98|1935.48|1937.61|1936.11|1936.33|1934.83|0
1666667700000|2022-10-25 03:15:00|1936.76|1935.26|1938.93|1937.43|1938.93|1937.43|1936.76|1935.26|0
1666668000000|2022-10-25 03:20:00|1938.71|1937.21|1939.37|1937.87|1939.38|1937.88|1938.49|1936.99|0
1666668300000|2022-10-25 03:25:00|1939.59|1938.09|1939.83|1938.33|1940.26|1938.76|1939.37|1937.87|0
1666668600000|2022-10-25 03:30:00|1939.61|1938.11|1940.26|1938.76|1940.49|1938.99|1939.41|1937.91|0
1666668900000|2022-10-25 03:35:00|1940.25|1938.75|1939.61|1938.11|1940.69|1939.19|1939.39|1937.89|0
1666669200000|2022-10-25 03:40:00|1939.82|1938.32|1939.39|1937.89|1939.82|1938.32|1939.39|1937.89|0
1666669500000|2022-10-25 03:45:00|1938.96|1937.46|1938.96|1937.46|1939.4|1937.9|1938.53|1937.03|0
1666669800000|2022-10-25 03:50:00|1938.75|1937.25|1939.27|1937.77|1939.46|1937.96|1938.48|1936.98|0
1666670100000|2022-10-25 03:55:00|1939.05|1937.55|1939.27|1937.77|1939.27|1937.77|1938.84|1937.34|0
1666670400000|2022-10-25 04:00:00|1939.26|1937.76|1939.92|1938.42|1940.14|1938.64|1939.26|1937.76|0
1666670700000|2022-10-25 04:05:00|1940.14|1938.64|1940.58|1939.08|1940.58|1939.08|1939.71|1938.21|0
1666671000000|2022-10-25 04:10:00|1940.59|1939.09|1940.15|1938.65|1940.59|1939.09|1940.14|1938.64|0
1666671300000|2022-10-25 04:15:00|1940.14|1938.64|1940.13|1938.63|1940.14|1938.64|1939.69|1938.19|0
1666671600000|2022-10-25 04:20:00|1940.14|1938.64|1941|1939.5|1941.01|1939.51|1940.13|1938.63|0
1666671900000|2022-10-25 04:25:00|1941.01|1939.51|1940.57|1939.07|1941.01|1939.51|1940.56|1939.06|0
1666672200000|2022-10-25 04:30:00|1940.58|1939.08|1941.17|1939.67|1941.6|1940.1|1940.57|1939.07|0
1666672500000|2022-10-25 04:35:00|1941.16|1939.66|1940.73|1939.23|1941.16|1939.66|1940.73|1939.23|0
1666672800000|2022-10-25 04:40:00|1940.51|1939.01|1940.73|1939.23|1940.73|1939.23|1940.29|1938.79|0
1666673100000|2022-10-25 04:45:00|1940.62|1939.12|1940.61|1939.11|1940.62|1939.12|1940.18|1938.68|0
1666673400000|2022-10-25 04:50:00|1940.62|1939.12|1940.57|1939.07|1940.62|1939.12|1940.18|1938.68|0
1666673700000|2022-10-25 04:55:00|1940.99|1939.49|1941|1939.5|1941|1939.5|1940.99|1939.49|0
1666674000000|2022-10-25 05:00:00|1940.57|1939.07|1941|1939.5|1941.44|1939.94|1940.56|1939.06|0
1666674300000|2022-10-25 05:05:00|1941.43|1939.93|1940.11|1938.61|1941.43|1939.93|1939.69|1938.19|0
1666674600000|2022-10-25 05:10:00|1940.12|1938.62|1940.53|1939.03|1940.54|1939.04|1939.66|1938.16|0
1666674900000|2022-10-25 05:15:00|1940.32|1938.82|1940.95|1939.45|1940.97|1939.47|1940.1|1938.6|0
1666675200000|2022-10-25 05:20:00|1940.74|1939.24|1941.34|1939.84|1941.78|1940.28|1940.51|1939.01|0
1666675500000|2022-10-25 05:25:00|1941.35|1939.85|1940.9|1939.4|1941.78|1940.28|1940.89|1939.39|0
1666675800000|2022-10-25 05:30:00|1940.89|1939.39|1941.76|1940.26|1941.76|1940.26|1940.68|1939.18|0
1666676100000|2022-10-25 05:35:00|1941.54|1940.04|1941.77|1940.27|1941.98|1940.48|1941.32|1939.82|0
1666676400000|2022-10-25 05:40:00|1941.76|1940.26|1940.9|1939.4|1941.76|1940.26|1940.47|1938.97|0
1666676700000|2022-10-25 05:45:00|1940.89|1939.39|1940.89|1939.39|1941.33|1939.83|1940.89|1939.39|0
1666677000000|2022-10-25 05:50:00|1940.88|1939.38|1940.46|1938.96|1941.33|1939.83|1940.25|1938.75|0
1666677300000|2022-10-25 05:55:00|1940.67|1939.17|1941.34|1939.84|1941.77|1940.27|1940.46|1938.96|0
1666677600000|2022-10-25 06:00:00|1941.76|1940.26|1944.81|1943.31|1944.82|1943.32|1941.34|1939.84|0
1666677900000|2022-10-25 06:05:00|1944.82|1943.32|1943.9|1942.4|1944.82|1943.32|1943.46|1941.96|0
1666678200000|2022-10-25 06:10:00|1943.89|1942.39|1944.32|1942.82|1945.19|1943.69|1943.45|1941.95|0
1666678500000|2022-10-25 06:15:00|1944.33|1942.83|1945.19|1943.69|1945.62|1944.12|1944.32|1942.82|0
1666678800000|2022-10-25 06:20:00|1945.2|1943.7|1945.18|1943.68|1945.22|1943.72|1944.34|1942.84|0
1666679100000|2022-10-25 06:25:00|1945.19|1943.69|1945.72|1944.22|1946.56|1945.06|1945.18|1943.68|0
1666679400000|2022-10-25 06:30:00|1946.15|1944.65|1945.9|1944.5|1951.15|1949.75|1945.52|1944.12|144
1666679700000|2022-10-25 06:35:00|1946.02|1944.62|1944.4|1943|1946.02|1944.62|1943.9|1942.5|59
1666680000000|2022-10-25 06:40:00|1944.52|1943.12|1944.52|1943.12|1944.77|1943.37|1943.65|1942.25|21
1666680300000|2022-10-25 06:45:00|1944.65|1943.25|1943.27|1941.87|1944.77|1943.37|1943.27|1941.87|31
1666680600000|2022-10-25 06:50:00|1943.4|1942|1941.27|1939.87|1943.65|1942.25|1941.27|1939.87|18
1666680900000|2022-10-25 06:55:00|1941.45|1939.95|1943.42|1941.92|1943.48|1941.98|1941.41|1939.91|0
1666681200000|2022-10-25 07:00:00|1943.43|1941.93|1935.95|1935.45|1943.87|1942.37|1933.95|1933.45|3998
1666681500000|2022-10-25 07:05:00|1936.2|1935.7|1940.2|1939.7|1941.7|1941.2|1935.95|1935.45|1965
1666681800000|2022-10-25 07:10:00|1939.95|1939.45|1937.32|1936.82|1940.7|1940.2|1934.45|1933.95|1411
1666682100000|2022-10-25 07:15:00|1937.45|1936.95|1938.95|1938.45|1941.2|1940.7|1935.95|1935.45|1218
1666682400000|2022-10-25 07:20:00|1939.07|1938.57|1938.57|1938.07|1940.57|1940.07|1937.32|1936.82|894
1666682700000|2022-10-25 07:25:00|1938.7|1938.2|1934.95|1934.45|1939.32|1938.82|1934.7|1934.2|1059
1666683000000|2022-10-25 07:30:00|1934.82|1934.32|1936.7|1936.2|1938.2|1937.7|1934.82|1934.32|851
1666683300000|2022-10-25 07:35:00|1936.45|1935.95|1936.2|1935.7|1937.2|1936.7|1934.45|1933.95|767
1666683600000|2022-10-25 07:40:00|1936.16|1935.66|1933.66|1933.16|1936.16|1935.66|1932.41|1931.91|1142
1666683900000|2022-10-25 07:45:00|1933.91|1933.41|1933.78|1933.28|1934.16|1933.66|1931.66|1931.16|748
1666684200000|2022-10-25 07:50:00|1933.91|1933.41|1934.53|1934.03|1935.91|1935.41|1933.91|1933.41|723
1666684500000|2022-10-25 07:55:00|1934.78|1934.28|1934.78|1934.28|1935.66|1935.16|1933.78|1933.28|420
1666684800000|2022-10-25 08:00:00|1934.91|1934.41|1935.91|1935.41|1935.91|1935.41|1933.28|1932.78|617
1666685100000|2022-10-25 08:05:00|1935.78|1935.28|1937.66|1937.16|1938.16|1937.66|1935.16|1934.66|747
1666685400000|2022-10-25 08:10:00|1937.53|1937.03|1938.16|1937.66|1938.66|1938.16|1936.41|1935.91|781
1666685700000|2022-10-25 08:15:00|1938.03|1937.53|1936.91|1936.41|1938.41|1937.91|1935.91|1935.41|736
1666686000000|2022-10-25 08:20:00|1937.03|1936.53|1936.41|1935.91|1937.41|1936.91|1934.66|1934.16|696
1666686300000|2022-10-25 08:25:00|1936.28|1935.78|1935.53|1935.03|1936.91|1936.41|1935.16|1934.66|321
1666686600000|2022-10-25 08:30:00|1935.41|1934.91|1938.03|1937.53|1938.66|1938.16|1934.91|1934.41|651
1666686900000|2022-10-25 08:35:00|1938.16|1937.66|1938.66|1938.16|1938.91|1938.41|1937.41|1936.91|570
1666687200000|2022-10-25 08:40:00|1938.78|1938.28|1938.16|1937.66|1939.66|1939.16|1938.16|1937.66|730
1666687500000|2022-10-25 08:45:00|1937.91|1937.41|1937.28|1936.78|1937.91|1937.41|1936.66|1936.16|762
1666687800000|2022-10-25 08:50:00|1937.16|1936.66|1936.41|1935.91|1937.91|1937.41|1936.16|1935.66|546
1666688100000|2022-10-25 08:55:00|1936.66|1936.16|1934.66|1934.16|1936.66|1936.16|1934.41|1933.91|880
1666688400000|2022-10-25 09:00:00|1934.91|1934.41|1935.41|1934.91|1935.66|1935.16|1933.91|1933.41|341
1666688700000|2022-10-25 09:05:00|1935.28|1934.78|1933.91|1933.41|1935.66|1935.16|1933.91|1933.41|486
1666689000000|2022-10-25 09:10:00|1933.66|1933.16|1932.16|1931.66|1934.03|1933.53|1932.16|1931.66|738
1666689300000|2022-10-25 09:15:00|1932.28|1931.78|1932.41|1931.91|1933.78|1933.28|1931.66|1931.16|448
1666689600000|2022-10-25 09:20:00|1932.53|1932.03|1932.41|1931.91|1933.66|1933.16|1931.66|1931.16|552
1666689900000|2022-10-25 09:25:00|1932.66|1932.16|1932.16|1931.66|1933.41|1932.91|1931.91|1931.41|500
1666690200000|2022-10-25 09:30:00|1932.03|1931.53|1931.66|1931.16|1932.41|1931.91|1930.91|1930.41|3235
1666690500000|2022-10-25 09:35:00|1931.41|1930.91|1929.91|1929.41|1931.41|1930.91|1928.16|1927.66|654
1666690800000|2022-10-25 09:40:00|1929.78|1929.28|1928.66|1928.16|1930.53|1930.03|1928.41|1927.91|620
1666691100000|2022-10-25 09:45:00|1928.91|1928.41|1930.16|1929.66|1930.41|1929.91|1928.41|1927.91|574
1666691400000|2022-10-25 09:50:00|1930.03|1929.53|1932.03|1931.53|1932.16|1931.66|1929.91|1929.41|316
1666691700000|2022-10-25 09:55:00|1931.91|1931.41|1931.16|1930.66|1932.41|1931.91|1931.16|1930.66|567
1666692000000|2022-10-25 10:00:00|1930.91|1930.41|1933.78|1933.28|1934.16|1933.66|1930.91|1930.41|511
1666692300000|2022-10-25 10:05:00|1933.91|1933.41|1935.41|1934.91|1935.41|1934.91|1933.53|1933.03|486
1666692600000|2022-10-25 10:10:00|1935.16|1934.66|1932.03|1931.53|1935.28|1934.78|1930.16|1929.66|1033
1666692900000|2022-10-25 10:15:00|1932.16|1931.66|1930.91|1930.41|1933.16|1932.66|1930.91|1930.41|616
1666693200000|2022-10-25 10:20:00|1930.66|1930.16|1931.66|1931.16|1931.91|1931.41|1930.16|1929.66|948
1666693500000|2022-10-25 10:25:00|1931.91|1931.41|1932.66|1932.16|1932.91|1932.41|1931.66|1931.16|440
1666693800000|2022-10-25 10:30:00|1932.41|1931.91|1932.91|1932.41|1933.16|1932.66|1932.16|1931.66|424
1666694100000|2022-10-25 10:35:00|1932.66|1932.16|1930.16|1929.66|1933.41|1932.91|1930.16|1929.66|360
1666694400000|2022-10-25 10:40:00|1929.91|1929.41|1930.91|1930.41|1931.91|1931.41|1929.66|1929.16|276
1666694700000|2022-10-25 10:45:00|1931.03|1930.53|1931.28|1930.78|1932.66|1932.16|1930.78|1930.28|363
1666695000000|2022-10-25 10:50:00|1931.16|1930.66|1931.16|1930.66|1932.03|1931.53|1930.16|1929.66|274
1666695300000|2022-10-25 10:55:00|1931.28|1930.78|1930.91|1930.41|1932.16|1931.66|1930.41|1929.91|639
1666695600000|2022-10-25 11:00:00|1931.03|1930.53|1928.66|1928.16|1931.03|1930.53|1928.16|1927.66|1263
1666695900000|2022-10-25 11:05:00|1928.53|1928.03|1929.91|1929.41|1930.28|1929.78|1928.53|1928.03|177
1666696200000|2022-10-25 11:10:00|1929.66|1929.16|1930.91|1930.41|1931.03|1930.53|1929.53|1929.03|222
1666696500000|2022-10-25 11:15:00|1930.66|1930.16|1929.41|1928.91|1930.91|1930.41|1929.41|1928.91|212
1666696800000|2022-10-25 11:20:00|1929.28|1928.78|1929.16|1928.66|1929.91|1929.41|1928.78|1928.28|244
1666697100000|2022-10-25 11:25:00|1928.91|1928.41|1931.41|1930.91|1931.66|1931.16|1928.91|1928.41|680
1666697400000|2022-10-25 11:30:00|1931.28|1930.78|1928.91|1928.41|1931.28|1930.78|1928.91|1928.41|284
1666697700000|2022-10-25 11:35:00|1929.16|1928.66|1929.91|1929.41|1929.91|1929.41|1928.66|1928.16|287
1666698000000|2022-10-25 11:40:00|1930.23|1929.73|1931.23|1930.73|1931.98|1931.48|1929.98|1929.48|467
1666698300000|2022-10-25 11:45:00|1931.35|1930.85|1929.98|1929.48|1931.98|1931.48|1929.48|1928.98|335
1666698600000|2022-10-25 11:50:00|1930.23|1929.73|1928.98|1928.48|1930.23|1929.73|1928.23|1927.73|371
1666698900000|2022-10-25 11:55:00|1929.1|1928.6|1927.48|1926.98|1929.23|1928.73|1927.48|1926.98|225
1666699200000|2022-10-25 12:00:00|1927.23|1926.73|1927.48|1926.98|1928.73|1928.23|1926.98|1926.48|607
1666699500000|2022-10-25 12:05:00|1927.35|1926.85|1926.23|1925.73|1927.35|1926.85|1924.98|1924.48|1009
1666699800000|2022-10-25 12:10:00|1925.98|1925.48|1925.73|1925.23|1925.98|1925.48|1924.98|1924.48|665
1666700100000|2022-10-25 12:15:00|1925.6|1925.1|1926.48|1925.98|1927.23|1926.73|1924.98|1924.48|697
1666700400000|2022-10-25 12:20:00|1926.23|1925.73|1926.73|1926.23|1926.98|1926.48|1924.98|1924.48|524
1666700700000|2022-10-25 12:25:00|1926.6|1926.1|1926.23|1925.73|1926.98|1926.48|1925.73|1925.23|311
1666701000000|2022-10-25 12:30:00|1926.1|1925.6|1923.73|1923.23|1926.23|1925.73|1923.73|1923.23|527
1666701300000|2022-10-25 12:35:00|1923.85|1923.35|1922.35|1921.85|1924.48|1923.98|1921.98|1921.48|553
1666701600000|2022-10-25 12:40:00|1922.48|1921.98|1922.73|1922.23|1923.98|1923.48|1922.23|1921.73|387
1666701900000|2022-10-25 12:45:00|1922.85|1922.35|1924.23|1923.73|1924.23|1923.73|1922.73|1922.23|296
1666702200000|2022-10-25 12:50:00|1924.1|1923.6|1923.23|1922.73|1924.23|1923.73|1922.98|1922.48|542
1666702500000|2022-10-25 12:55:00|1923.48|1922.98|1924.48|1923.98|1924.98|1924.48|1923.1|1922.6|516
1666702800000|2022-10-25 13:00:00|1924.35|1923.85|1924.98|1924.48|1925.48|1924.98|1924.1|1923.6|358
1666703100000|2022-10-25 13:05:00|1925.23|1924.73|1927.73|1927.23|1928.1|1927.6|1924.48|1923.98|800
1666703400000|2022-10-25 13:10:00|1927.6|1927.1|1932.23|1931.73|1932.48|1931.98|1927.48|1926.98|801
1666703700000|2022-10-25 13:15:00|1932.35|1931.85|1931.98|1931.48|1932.73|1932.23|1931.48|1930.98|1022
1666704000000|2022-10-25 13:20:00|1931.73|1931.23|1933.23|1932.73|1933.23|1932.73|1931.1|1930.6|738
1666704300000|2022-10-25 13:25:00|1932.98|1932.48|1931.23|1930.73|1933.1|1932.6|1931.23|1930.73|724
1666704600000|2022-10-25 13:30:00|1931.48|1930.98|1934.23|1933.73|1935.73|1935.23|1931.48|1930.98|2151
1666704900000|2022-10-25 13:35:00|1934.35|1933.85|1934.98|1934.48|1935.73|1935.23|1933.73|1933.23|1297
1666705200000|2022-10-25 13:40:00|1935.1|1934.6|1936.1|1935.6|1936.98|1936.48|1934.1|1933.6|1304
1666705500000|2022-10-25 13:45:00|1935.98|1935.48|1943.23|1942.73|1943.23|1942.73|1935.98|1935.48|2761
1666705800000|2022-10-25 13:50:00|1943.48|1942.98|1952.23|1951.73|1952.23|1951.73|1942.48|1941.98|2988
1666706100000|2022-10-25 13:55:00|1951.73|1951.23|1950.98|1950.48|1954.48|1953.98|1949.6|1949.1|3543
1666706400000|2022-10-25 14:00:00|1951.1|1950.6|1948.48|1947.98|1952.1|1951.6|1947.98|1947.48|2246
1666706700000|2022-10-25 14:05:00|1948.35|1947.85|1950.73|1950.23|1950.73|1950.23|1946.73|1946.23|1746
1666707000000|2022-10-25 14:10:00|1950.68|1950.18|1948.18|1947.68|1951.43|1950.93|1947.8|1947.3|1674
1666707300000|2022-10-25 14:15:00|1948.43|1947.93|1946.18|1945.68|1949.18|1948.68|1944.93|1944.43|2233
1666707600000|2022-10-25 14:20:00|1945.93|1945.43|1950.18|1949.68|1950.18|1949.68|1945.68|1945.18|1502
1666707900000|2022-10-25 14:25:00|1950.3|1949.8|1951.8|1951.3|1952.18|1951.68|1949.93|1949.43|973
1666708200000|2022-10-25 14:30:00|1951.68|1951.18|1952.18|1951.68|1952.43|1951.93|1949.93|1949.43|726
1666708500000|2022-10-25 14:35:00|1952.3|1951.8|1950.93|1950.43|1952.43|1951.93|1949.93|1949.43|919
1666708800000|2022-10-25 14:40:00|1950.68|1950.18|1953.18|1952.68|1953.18|1952.68|1950.18|1949.68|1135
1666709100000|2022-10-25 14:45:00|1953.05|1952.55|1955.43|1954.93|1955.93|1955.43|1952.68|1952.18|1361
1666709400000|2022-10-25 14:50:00|1955.68|1955.18|1956.68|1956.18|1957.18|1956.68|1955.68|1955.18|899
1666709700000|2022-10-25 14:55:00|1956.43|1955.93|1955.18|1954.68|1957.18|1956.68|1953.43|1952.93|1778
1666710000000|2022-10-25 15:00:00|1955.3|1954.8|1958.68|1958.18|1958.68|1958.18|1955.18|1954.68|1869
1666710300000|2022-10-25 15:05:00|1958.93|1958.43|1962.43|1961.93|1962.43|1961.93|1958.68|1958.18|1796
1666710600000|2022-10-25 15:10:00|1962.68|1962.18|1960.93|1960.43|1962.68|1962.18|1959.93|1959.43|2438
1666710900000|2022-10-25 15:15:00|1961.18|1960.68|1964.93|1964.43|1965.18|1964.68|1960.93|1960.43|3362
1666711200000|2022-10-25 15:20:00|1965.05|1964.55|1966.11|1964.61|1966.93|1966.43|1963.43|1962.93|3877
1666711500000|2022-10-25 15:25:00|1964.31|1962.81|1965|1963.5|1965.01|1963.51|1962.99|1961.49|1661
1666711800000|2022-10-25 15:30:00|1964.57|1963.07|1967.33|1965.93|1967.7|1966.3|1964.15|1962.65|334
1666712100000|2022-10-25 15:35:00|1966.58|1965.18|1967.95|1966.55|1967.95|1966.55|1966.08|1964.68|71
1666712400000|2022-10-25 15:40:00|1967.7|1966.3|1967.33|1965.93|1967.7|1966.3|1964.7|1963.3|152
1666712700000|2022-10-25 15:45:00|1967.2|1965.8|1967.95|1966.55|1968.58|1967.18|1966.7|1965.3|46
1666713000000|2022-10-25 15:50:00|1967.7|1966.3|1967.7|1966.3|1967.95|1966.55|1967.58|1966.18|27
1666713300000|2022-10-25 15:55:00|1967.45|1966.05|1966.5|1965|1967.58|1966.18|1966.33|1964.93|67
1666713600000|2022-10-25 16:00:00|1966.93|1965.43|1966.15|1964.65|1966.93|1965.43|1966.07|1964.57|0
1666713900000|2022-10-25 16:05:00|1966.16|1964.66|1967.88|1966.38|1967.9|1966.4|1966.14|1964.64|0
1666714200000|2022-10-25 16:10:00|1967.87|1966.37|1968.3|1966.8|1968.73|1967.23|1967.66|1966.16|0
1666714500000|2022-10-25 16:15:00|1968.29|1966.79|1968.33|1966.83|1968.33|1966.83|1967.44|1965.94|0
1666714800000|2022-10-25 16:20:00|1968.32|1966.82|1968.31|1966.81|1968.76|1967.26|1967.88|1966.38|0
1666715100000|2022-10-25 16:25:00|1968.3|1966.8|1967.41|1965.91|1968.31|1966.81|1967.4|1965.9|0
1666715400000|2022-10-25 16:30:00|1967.4|1965.9|1966.89|1965.39|1967.83|1966.33|1966.53|1965.03|0
1666715700000|2022-10-25 16:35:00|1966.86|1965.36|1966.44|1964.94|1967.3|1965.8|1966.43|1964.93|0
1666716000000|2022-10-25 16:40:00|1966.43|1964.93|1966.4|1964.9|1966.82|1965.32|1965.95|1964.45|0
1666716300000|2022-10-25 16:45:00|1966.83|1965.33|1964.23|1962.73|1966.83|1965.33|1964.22|1962.72|0
1666716600000|2022-10-25 16:50:00|1964.65|1963.15|1964.64|1963.14|1965.09|1963.59|1964.22|1962.72|0
1666716900000|2022-10-25 16:55:00|1964.65|1963.15|1964.64|1963.14|1964.66|1963.16|1964.21|1962.71|0
1666717200000|2022-10-25 17:00:00|1964.65|1963.15|1963.74|1962.24|1965.96|1964.46|1963.73|1962.23|0
1666717500000|2022-10-25 17:05:00|1963.31|1961.81|1964.14|1962.64|1965.01|1963.51|1962.82|1961.32|0
1666717800000|2022-10-25 17:10:00|1963.71|1962.21|1962.85|1961.35|1964.58|1963.08|1962.85|1961.35|0
1666718100000|2022-10-25 17:15:00|1962.84|1961.34|1963.25|1961.75|1963.71|1962.21|1962.38|1960.88|0
1666718400000|2022-10-25 17:20:00|1962.83|1961.33|1962.38|1960.88|1963.25|1961.75|1962.36|1960.86|0
1666718700000|2022-10-25 17:25:00|1962.39|1960.89|1963.71|1962.21|1964.57|1963.07|1962.39|1960.89|0
1666719000000|2022-10-25 17:30:00|1963.72|1962.22|1964.6|1963.1|1965.05|1963.55|1963.72|1962.22|0
1666719300000|2022-10-25 17:35:00|1964.18|1962.68|1961.57|1960.07|1964.61|1963.11|1961.56|1960.06|0
1666719600000|2022-10-25 17:40:00|1962|1960.5|1961.13|1959.63|1962.01|1960.51|1961.12|1959.62|0
1666719900000|2022-10-25 17:45:00|1961.14|1959.64|1962.48|1960.98|1962.49|1960.99|1961.13|1959.63|0
1666720200000|2022-10-25 17:50:00|1962.49|1960.99|1962.5|1961|1962.5|1961|1961.61|1960.11|0
1666720500000|2022-10-25 17:55:00|1962.07|1960.57|1962.08|1960.58|1962.51|1961.01|1961.62|1960.12|0
1666720800000|2022-10-25 18:00:00|1962.07|1960.57|1962.97|1961.47|1963.4|1961.9|1961.64|1960.14|0
1666721100000|2022-10-25 18:05:00|1963.18|1961.68|1963.41|1961.91|1963.85|1962.35|1962.96|1961.46|0
1666721400000|2022-10-25 18:10:00|1963.42|1961.92|1963|1961.5|1963.44|1961.94|1962.57|1961.07|0
1666721700000|2022-10-25 18:15:00|1962.57|1961.07|1963.89|1962.39|1964.32|1962.82|1962.56|1961.06|0
1666722000000|2022-10-25 18:20:00|1963.88|1962.38|1963.9|1962.4|1963.9|1962.4|1963.45|1961.95|0
1666722300000|2022-10-25 18:25:00|1963.89|1962.39|1963.05|1961.55|1963.9|1962.4|1962.6|1961.1|0
1666722600000|2022-10-25 18:30:00|1963.04|1961.54|1964.45|1962.95|1964.45|1962.95|1962.67|1961.17|0
1666722900000|2022-10-25 18:35:00|1964.44|1962.94|1964.01|1962.51|1964.87|1963.37|1964|1962.5|0
1666723200000|2022-10-25 18:40:00|1964|1962.5|1963.11|1961.61|1964.44|1962.94|1962.69|1961.19|0
1666723500000|2022-10-25 18:45:00|1963.1|1961.6|1963.1|1961.6|1963.1|1961.6|1962.23|1960.73|0
1666723800000|2022-10-25 18:50:00|1963.13|1961.63|1963.61|1962.11|1964.04|1962.54|1963.12|1961.62|0
1666724100000|2022-10-25 18:55:00|1963.62|1962.12|1962.73|1961.23|1964.05|1962.55|1962.73|1961.23|0
1666724400000|2022-10-25 19:00:00|1962.74|1961.24|1964.04|1962.54|1964.04|1962.54|1962.73|1961.23|0
1666724700000|2022-10-25 19:05:00|1964.05|1962.55|1964.92|1963.42|1965.35|1963.85|1964.04|1962.54|0
1666725000000|2022-10-25 19:10:00|1964.91|1963.41|1965.36|1963.86|1965.78|1964.28|1964.9|1963.4|0
1666725300000|2022-10-25 19:15:00|1965.57|1964.07|1965.77|1964.27|1965.79|1964.29|1964.48|1962.98|0
1666725600000|2022-10-25 19:20:00|1966.2|1964.7|1966.23|1964.73|1966.23|1964.73|1965.36|1963.86|0
1666725900000|2022-10-25 19:25:00|1966.24|1964.74|1967.12|1965.62|1967.13|1965.63|1966.23|1964.73|0
1666726200000|2022-10-25 19:30:00|1967.13|1965.63|1968.02|1966.52|1968.47|1966.97|1966.69|1965.19|0
1666726500000|2022-10-25 19:35:00|1968.01|1966.51|1967.59|1966.09|1968.02|1966.52|1967.15|1965.65|0
1666726800000|2022-10-25 19:40:00|1967.17|1965.67|1967.18|1965.68|1967.59|1966.09|1966.72|1965.22|0
1666727100000|2022-10-25 19:45:00|1967.17|1965.67|1968.01|1966.51|1968.44|1966.94|1966.73|1965.23|0
1666727400000|2022-10-25 19:50:00|1968.44|1966.94|1967.54|1966.04|1968.45|1966.95|1967.54|1966.04|0
1666727700000|2022-10-25 19:55:00|1967.53|1966.03|1967.96|1966.46|1968.83|1967.33|1967.53|1966.03|0
1666728000000|2022-10-25 20:00:00|1967.97|1966.47|1961.89|1960.39|1968.19|1966.69|1961.28|1959.78|0
1666728300000|2022-10-25 20:05:00|1961.91|1960.41|1962.94|1961.44|1964.06|1962.56|1961.91|1960.41|0
1666728600000|2022-10-25 20:10:00|1962.93|1961.43|1961.4|1959.9|1962.94|1961.44|1961.4|1959.9|0
1666728900000|2022-10-25 20:15:00|1961.49|1959.99|1960.92|1959.42|1961.69|1960.19|1960.77|1959.27|0
1666729200000|2022-10-25 20:20:00|1960.91|1959.41|1960.51|1959.01|1961.05|1959.55|1960.16|1958.66|0
1666729500000|2022-10-25 20:25:00|1960.46|1958.96|1961.38|1959.88|1961.47|1959.97|1960.16|1958.66|0
1666729800000|2022-10-25 20:30:00|1961.3|1959.8|1961.97|1960.47|1961.97|1960.47|1961.08|1959.58|0
1666730100000|2022-10-25 20:35:00|1961.88|1960.38|1962.58|1961.08|1962.8|1961.3|1961.75|1960.25|0
1666730400000|2022-10-25 20:40:00|1962.59|1961.09|1962.8|1961.3|1962.98|1961.48|1962.5|1961|0
1666730700000|2022-10-25 20:45:00|1962.81|1961.31|1962.45|1960.95|1963.2|1961.7|1962.36|1960.86|0
1666731000000|2022-10-25 20:50:00|1962.5|1961|1962.18|1960.68|1962.58|1961.08|1962.18|1960.68|0
1666731300000|2022-10-25 20:55:00|1962.22|1960.72|1962.75|1961.25|1962.97|1961.47|1962.22|1960.72|0
1666731600000|2022-10-25 21:00:00|1962.71|1961.21|1962.22|1960.72|1962.75|1961.25|1962.09|1960.59|0
1666731900000|2022-10-25 21:05:00|1962.18|1960.68|1961.87|1960.37|1962.27|1960.77|1961.87|1960.37|0
1666732200000|2022-10-25 21:10:00|1961.92|1960.42|1961.65|1960.15|1962.05|1960.55|1961.65|1960.15|0
1666732500000|2022-10-25 21:15:00|1961.57|1960.07|1961.08|1959.58|1961.57|1960.07|1961|1959.5|0
1666732800000|2022-10-25 21:20:00|1961.13|1959.63|1960.95|1959.45|1961.39|1959.89|1960.95|1959.45|0
1666733100000|2022-10-25 21:25:00|1961|1959.5|1960.6|1959.1|1961.04|1959.54|1960.6|1959.1|0
1666733400000|2022-10-25 21:30:00|1960.64|1959.14|1960.38|1958.88|1960.78|1959.28|1960.38|1958.88|0
1666733700000|2022-10-25 21:35:00|1960.42|1958.92|1960.25|1958.75|1960.56|1959.06|1960.25|1958.75|0
1666734000000|2022-10-25 21:40:00|1960.24|1958.74|1960.29|1958.79|1960.47|1958.97|1960.12|1958.62|0
1666734300000|2022-10-25 21:45:00|1960.3|1958.8|1960.83|1959.33|1960.83|1959.33|1960.16|1958.66|0
1666734600000|2022-10-25 21:50:00|1960.87|1959.37|1960.17|1958.67|1960.87|1959.37|1960.13|1958.63|0
1666734900000|2022-10-25 21:55:00|1960.26|1958.76|1959.92|1958.42|1960.57|1959.07|1959.87|1958.37|0
1666735200000|2022-10-25 22:00:00|1959.89|1958.39|1956.75|1955.25|1959.89|1958.39|1956.45|1954.95|0
1666735500000|2022-10-25 22:05:00|1956.71|1955.21|1957.59|1956.09|1957.98|1956.48|1956.4|1954.9|0
1666735800000|2022-10-25 22:10:00|1957.68|1956.18|1957.06|1955.56|1957.98|1956.48|1956.93|1955.43|0
1666736100000|2022-10-25 22:15:00|1957.11|1955.61|1958.85|1957.35|1959.16|1957.66|1956.84|1955.34|0
1666736400000|2022-10-25 22:20:00|1958.8|1957.3|1958.32|1956.82|1959.11|1957.61|1958.19|1956.69|0
1666736700000|2022-10-25 22:25:00|1958.33|1956.83|1958.72|1957.22|1958.72|1957.22|1957.71|1956.21|0
1666737000000|2022-10-25 22:30:00|1958.8|1957.3|1957.97|1956.47|1959.02|1957.52|1957.71|1956.21|0
1666737300000|2022-10-25 22:35:00|1958.02|1956.52|1957.48|1955.98|1958.1|1956.6|1957.35|1955.85|0
1666737600000|2022-10-25 22:40:00|1957.44|1955.94|1956.86|1955.36|1957.48|1955.98|1956.73|1955.23|0
1666737900000|2022-10-25 22:45:00|1956.87|1955.37|1956.95|1955.45|1957.26|1955.76|1956.73|1955.23|0
1666738200000|2022-10-25 22:50:00|1956.86|1955.36|1956.51|1955.01|1957.39|1955.89|1956.51|1955.01|0
1666738500000|2022-10-25 22:55:00|1956.52|1955.02|1956.52|1955.02|1956.95|1955.45|1956.51|1955.01|0
1666738800000|2022-10-25 23:00:00|1956.56|1955.06|1956.03|1954.53|1956.65|1955.15|1955.94|1954.44|0
1666739100000|2022-10-25 23:05:00|1956.12|1954.62|1955.25|1953.75|1956.43|1954.93|1955.17|1953.67|0
1666739400000|2022-10-25 23:10:00|1955.17|1953.67|1954.95|1953.45|1955.61|1954.11|1954.77|1953.27|0
1666739700000|2022-10-25 23:15:00|1954.99|1953.49|1956|1954.5|1956|1954.5|1954.99|1953.49|0
1666740000000|2022-10-25 23:20:00|1956.09|1954.59|1955.91|1954.41|1956.09|1954.59|1955.69|1954.19|0
1666740300000|2022-10-25 23:25:00|1955.87|1954.37|1955.59|1954.09|1955.91|1954.41|1955.54|1954.04|0
1666740600000|2022-10-25 23:30:00|1955.67|1954.17|1955.98|1954.48|1956.11|1954.61|1955.45|1953.95|0
1666740900000|2022-10-25 23:35:00|1956.07|1954.57|1956.58|1955.08|1956.58|1955.08|1955.94|1954.44|0
1666741200000|2022-10-25 23:40:00|1956.49|1954.99|1956.32|1954.82|1956.49|1954.99|1956.27|1954.77|0
1666741500000|2022-10-25 23:45:00|1956.36|1954.86|1956.84|1955.34|1956.93|1955.43|1956.27|1954.77|0
1666741800000|2022-10-25 23:50:00|1956.8|1955.3|1957.67|1956.17|1957.84|1956.34|1956.8|1955.3|0
1666742100000|2022-10-25 23:55:00|1957.66|1956.16|1957.14|1955.64|1957.87|1956.37|1957.14|1955.64|0
1666742400000|2022-10-26 00:00:00|1957.23|1955.73|1958.09|1956.59|1958.27|1956.77|1957.23|1955.73|0
1666742700000|2022-10-26 00:05:00|1958.18|1956.68|1956.55|1955.05|1958.31|1956.81|1956.55|1955.05|0
1666743000000|2022-10-26 00:10:00|1956.56|1955.06|1958.09|1956.59|1958.31|1956.81|1956.55|1955.05|0
1666743300000|2022-10-26 00:15:00|1958.1|1956.6|1961.3|1959.8|1962.15|1960.65|1958.1|1956.6|0
1666743600000|2022-10-26 00:20:00|1961.31|1959.81|1959.59|1958.09|1961.31|1959.81|1959.59|1958.09|0
1666743900000|2022-10-26 00:25:00|1959.8|1958.3|1960.87|1959.37|1960.87|1959.37|1959.59|1958.09|0
1666744200000|2022-10-26 00:30:00|1960.86|1959.36|1959.56|1958.06|1960.87|1959.37|1959.56|1958.06|0
1666744500000|2022-10-26 00:35:00|1959.78|1958.28|1960.43|1958.93|1960.86|1959.36|1959.56|1958.06|0
1666744800000|2022-10-26 00:40:00|1960.44|1958.94|1959.98|1958.48|1960.87|1959.37|1959.98|1958.48|0
1666745100000|2022-10-26 00:45:00|1959.99|1958.49|1959.12|1957.62|1960.42|1958.92|1958.9|1957.4|0
1666745400000|2022-10-26 00:50:00|1959.11|1957.61|1959.54|1958.04|1959.98|1958.48|1958.69|1957.19|0
1666745700000|2022-10-26 00:55:00|1959.53|1958.03|1960.39|1958.89|1960.4|1958.9|1959.53|1958.03|0
1666746000000|2022-10-26 01:00:00|1960.4|1958.9|1959.12|1957.62|1960.41|1958.91|1959.12|1957.62|0
1666746300000|2022-10-26 01:05:00|1959.13|1957.63|1958.26|1956.76|1959.13|1957.63|1958.04|1956.54|0
1666746600000|2022-10-26 01:10:00|1958.25|1956.75|1959.57|1958.07|1959.57|1958.07|1957.83|1956.33|0
1666746900000|2022-10-26 01:15:00|1959.58|1958.08|1960.45|1958.95|1960.88|1959.38|1959.57|1958.07|0
1666747200000|2022-10-26 01:20:00|1960.46|1958.96|1960.01|1958.51|1960.46|1958.96|1959.58|1958.08|0
1666747500000|2022-10-26 01:25:00|1960|1958.5|1960.01|1958.51|1960.44|1958.94|1959.36|1957.86|0
1666747800000|2022-10-26 01:30:00|1960|1958.5|1962.16|1960.66|1962.17|1960.67|1960|1958.5|0
1666748100000|2022-10-26 01:35:00|1961.95|1960.45|1963.46|1961.96|1963.46|1961.96|1961.73|1960.23|0
1666748400000|2022-10-26 01:40:00|1963.47|1961.97|1962.6|1961.1|1963.89|1962.39|1962.59|1961.09|0
1666748700000|2022-10-26 01:45:00|1962.59|1961.09|1964.32|1962.82|1964.33|1962.83|1962.59|1961.09|0
1666749000000|2022-10-26 01:50:00|1964.11|1962.61|1963.46|1961.96|1964.76|1963.26|1963.46|1961.96|0
1666749300000|2022-10-26 01:55:00|1963.89|1962.39|1963.89|1962.39|1963.89|1962.39|1963.03|1961.53|0
1666749600000|2022-10-26 02:00:00|1964.1|1962.6|1964.33|1962.83|1965.19|1963.69|1963.89|1962.39|0
1666749900000|2022-10-26 02:05:00|1964.54|1963.04|1964.75|1963.25|1964.76|1963.26|1963.89|1962.39|0
1666750200000|2022-10-26 02:10:00|1964.76|1963.26|1964.76|1963.26|1965.18|1963.68|1964.32|1962.82|0
1666750500000|2022-10-26 02:15:00|1965.18|1963.68|1965.62|1964.12|1965.62|1964.12|1964.32|1962.82|0
1666750800000|2022-10-26 02:20:00|1965.41|1963.91|1964.75|1963.25|1965.41|1963.91|1964.32|1962.82|0
1666751100000|2022-10-26 02:25:00|1965.18|1963.68|1965.39|1963.89|1965.83|1964.33|1964.75|1963.25|0
1666751400000|2022-10-26 02:30:00|1965.61|1964.11|1964.96|1963.46|1965.61|1964.11|1964.75|1963.25|0
1666751700000|2022-10-26 02:35:00|1965.17|1963.67|1965.17|1963.67|1965.18|1963.68|1964.75|1963.25|0
1666752000000|2022-10-26 02:40:00|1965.18|1963.68|1966.92|1965.42|1966.92|1965.42|1965.17|1963.67|0
1666752300000|2022-10-26 02:45:00|1966.5|1965|1966.93|1965.43|1966.93|1965.43|1966.49|1964.99|0
1666752600000|2022-10-26 02:50:00|1966.92|1965.42|1966.06|1964.56|1966.93|1965.43|1965.63|1964.13|0
1666752900000|2022-10-26 02:55:00|1966.05|1964.55|1966.06|1964.56|1966.49|1964.99|1965.63|1964.13|0
1666753200000|2022-10-26 03:00:00|1966.05|1964.55|1965.62|1964.12|1966.49|1964.99|1965.62|1964.12|0
1666753500000|2022-10-26 03:05:00|1965.59|1964.09|1965.59|1964.09|1966.03|1964.53|1965.59|1964.09|0
1666753800000|2022-10-26 03:10:00|1965.16|1963.66|1965.59|1964.09|1965.59|1964.09|1965.16|1963.66|0
1666754100000|2022-10-26 03:15:00|1965.58|1964.08|1966.02|1964.52|1966.02|1964.52|1965.14|1963.64|0
1666754400000|2022-10-26 03:20:00|1966.45|1964.95|1965.9|1964.4|1966.45|1964.95|1965.9|1964.4|0
1666754700000|2022-10-26 03:25:00|1965.89|1964.39|1966.33|1964.83|1966.34|1964.84|1965.89|1964.39|0
1666755000000|2022-10-26 03:30:00|1965.9|1964.4|1965.68|1964.18|1966.33|1964.83|1965.46|1963.96|0
1666755300000|2022-10-26 03:35:00|1965.47|1963.97|1965.03|1963.53|1965.47|1963.97|1964.6|1963.1|0
1666755600000|2022-10-26 03:40:00|1964.6|1963.1|1964.6|1963.1|1964.6|1963.1|1964.17|1962.67|0
1666755900000|2022-10-26 03:45:00|1964.18|1962.68|1964.19|1962.69|1964.6|1963.1|1963.75|1962.25|0
1666756200000|2022-10-26 03:50:00|1964.4|1962.9|1964.62|1963.12|1964.62|1963.12|1963.75|1962.25|0
1666756500000|2022-10-26 03:55:00|1964.61|1963.11|1964.62|1963.12|1964.62|1963.12|1964.19|1962.69|0
1666756800000|2022-10-26 04:00:00|1964.61|1963.11|1964.19|1962.69|1964.62|1963.12|1963.97|1962.47|0
1666757100000|2022-10-26 04:05:00|1963.77|1962.27|1963.31|1961.81|1963.77|1962.27|1963.31|1961.81|0
1666757400000|2022-10-26 04:10:00|1963.29|1961.79|1963.27|1961.77|1963.29|1961.79|1962.84|1961.34|0
1666757700000|2022-10-26 04:15:00|1963.06|1961.56|1963.7|1962.2|1963.7|1962.2|1962.84|1961.34|0
1666758000000|2022-10-26 04:20:00|1963.71|1962.21|1963.69|1962.19|1963.71|1962.21|1963.26|1961.76|0
1666758300000|2022-10-26 04:25:00|1963.26|1961.76|1964.13|1962.63|1964.13|1962.63|1963.26|1961.76|0
1666758600000|2022-10-26 04:30:00|1964.56|1963.06|1964.95|1963.45|1964.99|1963.49|1964.52|1963.02|0
1666758900000|2022-10-26 04:35:00|1964.74|1963.24|1964.08|1962.58|1964.95|1963.45|1964.08|1962.58|0
1666759200000|2022-10-26 04:40:00|1964.09|1962.59|1964.08|1962.58|1964.51|1963.01|1963.65|1962.15|0
1666759500000|2022-10-26 04:45:00|1964.07|1962.57|1963.65|1962.15|1964.08|1962.58|1963.65|1962.15|0
1666759800000|2022-10-26 04:50:00|1963.44|1961.94|1964.08|1962.58|1964.08|1962.58|1963.44|1961.94|0
1666760100000|2022-10-26 04:55:00|1964.02|1962.52|1963.59|1962.09|1964.03|1962.53|1963.59|1962.09|0
1666760400000|2022-10-26 05:00:00|1963.6|1962.1|1966.04|1964.54|1966.04|1964.54|1963.59|1962.09|0
1666760700000|2022-10-26 05:05:00|1966.47|1964.97|1965.17|1963.67|1966.47|1964.97|1964.74|1963.24|0
1666761000000|2022-10-26 05:10:00|1964.74|1963.24|1964.36|1962.86|1965.23|1963.73|1964.36|1962.86|0
1666761300000|2022-10-26 05:15:00|1964.35|1962.85|1963.93|1962.43|1964.78|1963.28|1963.92|1962.42|0
1666761600000|2022-10-26 05:20:00|1964.14|1962.64|1963.93|1962.43|1964.36|1962.86|1963.92|1962.42|0
1666761900000|2022-10-26 05:25:00|1964.15|1962.65|1964.37|1962.87|1964.58|1963.08|1963.93|1962.43|0
1666762200000|2022-10-26 05:30:00|1964.8|1963.3|1963.5|1962|1964.8|1963.3|1963.5|1962|0
1666762500000|2022-10-26 05:35:00|1963.07|1961.57|1963.48|1961.98|1963.91|1962.41|1963.07|1961.57|0
1666762800000|2022-10-26 05:40:00|1963.91|1962.41|1963.92|1962.42|1963.92|1962.42|1963.48|1961.98|0
1666763100000|2022-10-26 05:45:00|1963.91|1962.41|1963.52|1962.02|1963.92|1962.42|1963.1|1961.6|0
1666763400000|2022-10-26 05:50:00|1963.53|1962.03|1962.23|1960.73|1963.53|1962.03|1962.23|1960.73|0
1666763700000|2022-10-26 05:55:00|1962.22|1960.72|1961.75|1960.25|1962.7|1961.2|1961.75|1960.25|0
1666764000000|2022-10-26 06:00:00|1962.17|1960.67|1962.62|1961.12|1962.62|1961.12|1961.29|1959.79|0
1666764300000|2022-10-26 06:05:00|1962.19|1960.69|1962.19|1960.69|1962.2|1960.7|1961.32|1959.82|0
1666764600000|2022-10-26 06:10:00|1962.61|1961.11|1963.89|1962.39|1964.79|1963.29|1962.61|1961.11|0
1666764900000|2022-10-26 06:15:00|1963.47|1961.97|1964.07|1962.57|1964.76|1963.26|1963.46|1961.96|0
1666765200000|2022-10-26 06:20:00|1964.08|1962.58|1961.48|1959.98|1964.08|1962.58|1961.47|1959.97|0
1666765500000|2022-10-26 06:25:00|1961.47|1959.97|1961.9|1960.4|1962.34|1960.84|1961.26|1959.76|0
1666765800000|2022-10-26 06:30:00|1961.89|1960.39|1961.33|1959.93|1963.58|1962.18|1959.95|1958.55|73
1666766100000|2022-10-26 06:35:00|1961.2|1959.8|1961.7|1960.3|1961.95|1960.55|1960.95|1959.55|33
1666766400000|2022-10-26 06:40:00|1961.83|1960.43|1961.45|1960.05|1961.95|1960.55|1961.45|1960.05|4
1666766700000|2022-10-26 06:45:00|1961.7|1960.3|1962.2|1960.8|1962.33|1960.93|1961.45|1960.05|8
1666767000000|2022-10-26 06:50:00|1962.08|1960.68|1962.58|1961.18|1962.7|1961.3|1962.08|1960.68|5
1666767300000|2022-10-26 06:55:00|1962.63|1961.13|1963.61|1962.11|1964.68|1963.18|1962.41|1960.91|0
1666767600000|2022-10-26 07:00:00|1963.62|1962.12|1961.13|1960.63|1976.25|1975.75|1958.63|1958.13|4209
1666767900000|2022-10-26 07:05:00|1961.38|1960.88|1961.38|1960.88|1964.63|1964.13|1956.25|1955.75|2886
1666768200000|2022-10-26 07:10:00|1960.88|1960.38|1957.38|1956.88|1961.88|1961.38|1953.88|1953.38|2454
1666768500000|2022-10-26 07:15:00|1957.63|1957.13|1959.13|1958.63|1962.13|1961.63|1956.63|1956.13|1523
1666768800000|2022-10-26 07:20:00|1959.5|1959|1964.13|1963.63|1964.13|1963.63|1958.63|1958.13|1616
1666769100000|2022-10-26 07:25:00|1963.63|1963.13|1965.13|1964.63|1965.38|1964.88|1961.25|1960.75|1384
1666769400000|2022-10-26 07:30:00|1965.63|1965.13|1965.5|1965|1968.13|1967.63|1965|1964.5|2106
1666769700000|2022-10-26 07:35:00|1965.63|1965.13|1963|1962.5|1966|1965.5|1962.25|1961.75|1272
1666770000000|2022-10-26 07:40:00|1963.22|1962.72|1964.1|1963.6|1965.47|1964.97|1961.85|1961.35|710
1666770300000|2022-10-26 07:45:00|1964.22|1963.72|1967.1|1966.6|1967.1|1966.6|1963.35|1962.85|1000
1666770600000|2022-10-26 07:50:00|1967.35|1966.85|1967.85|1967.35|1968.1|1967.6|1964.85|1964.35|959
1666770900000|2022-10-26 07:55:00|1967.97|1967.47|1964.47|1963.97|1968.35|1967.85|1964.22|1963.72|533
1666771200000|2022-10-26 08:00:00|1964.6|1964.1|1966.35|1965.85|1966.85|1966.35|1962.47|1961.97|1034
1666771500000|2022-10-26 08:05:00|1966.47|1965.97|1968.35|1967.85|1968.85|1968.35|1965.85|1965.35|1184
1666771800000|2022-10-26 08:10:00|1968.47|1967.97|1967.47|1966.97|1969.35|1968.85|1966.85|1966.35|1266
1666772100000|2022-10-26 08:15:00|1967.6|1967.1|1963.6|1963.1|1968.1|1967.6|1963.1|1962.6|1065
1666772400000|2022-10-26 08:20:00|1963.72|1963.22|1966.1|1965.6|1966.22|1965.72|1962.85|1962.35|536
1666772700000|2022-10-26 08:25:00|1965.97|1965.47|1965.85|1965.35|1966.85|1966.35|1965.1|1964.6|784
1666773000000|2022-10-26 08:30:00|1966.1|1965.6|1966.1|1965.6|1966.35|1965.85|1964.6|1964.1|587
1666773300000|2022-10-26 08:35:00|1966.6|1966.1|1965.6|1965.1|1967.85|1967.35|1965.6|1965.1|1057
1666773600000|2022-10-26 08:40:00|1965.85|1965.35|1960.85|1960.35|1965.85|1965.35|1960.47|1959.97|1237
1666773900000|2022-10-26 08:45:00|1961.1|1960.6|1959.97|1959.47|1961.22|1960.72|1958.85|1958.35|1065
1666774200000|2022-10-26 08:50:00|1960.1|1959.6|1957.35|1956.85|1960.1|1959.6|1956.85|1956.35|1197
1666774500000|2022-10-26 08:55:00|1957.6|1957.1|1956.47|1955.97|1958.1|1957.6|1956.35|1955.85|1553
1666774800000|2022-10-26 09:00:00|1956.35|1955.85|1955.35|1954.85|1957.35|1956.85|1955.1|1954.6|1569
1666775100000|2022-10-26 09:05:00|1955.6|1955.1|1955.1|1954.6|1956.1|1955.6|1954.1|1953.6|1104
1666775400000|2022-10-26 09:10:00|1954.85|1954.35|1954.85|1954.35|1956.6|1956.1|1952.6|1952.1|1427
1666775700000|2022-10-26 09:15:00|1955.1|1954.6|1956.35|1955.85|1956.6|1956.1|1954.35|1953.85|591
1666776000000|2022-10-26 09:20:00|1956.6|1956.1|1955.35|1954.85|1956.85|1956.35|1954.1|1953.6|727
1666776300000|2022-10-26 09:25:00|1955.72|1955.22|1952.97|1952.47|1956.1|1955.6|1952.97|1952.47|554
1666776600000|2022-10-26 09:30:00|1953.1|1952.6|1952.1|1951.6|1953.85|1953.35|1950.35|1949.85|943
1666776900000|2022-10-26 09:35:00|1952.22|1951.72|1950.47|1949.97|1952.22|1951.72|1950.35|1949.85|753
1666777200000|2022-10-26 09:40:00|1950.6|1950.1|1952.35|1951.85|1953.1|1952.6|1949.97|1949.47|574
1666777500000|2022-10-26 09:45:00|1952.6|1952.1|1953.6|1953.1|1954.22|1953.72|1951.85|1951.35|820
1666777800000|2022-10-26 09:50:00|1953.72|1953.22|1950.1|1949.6|1953.85|1953.35|1949.85|1949.35|1029
1666778100000|2022-10-26 09:55:00|1950.22|1949.72|1949.1|1948.6|1950.85|1950.35|1948.35|1947.85|858
1666778400000|2022-10-26 10:00:00|1949.35|1948.85|1949.35|1948.85|1950.1|1949.6|1948.22|1947.72|765
1666778700000|2022-10-26 10:05:00|1948.85|1948.35|1951.35|1950.85|1952.35|1951.85|1948.85|1948.35|916
1666779000000|2022-10-26 10:10:00|1951.1|1950.6|1952.1|1951.6|1952.35|1951.85|1949.1|1948.6|809
1666779300000|2022-10-26 10:15:00|1952.35|1951.85|1952.72|1952.22|1953.72|1953.22|1951.85|1951.35|608
1666779600000|2022-10-26 10:20:00|1952.85|1952.35|1951.6|1951.1|1953.1|1952.6|1950.6|1950.1|569
1666779900000|2022-10-26 10:25:00|1951.72|1951.22|1952.6|1952.1|1953.6|1953.1|1951.6|1951.1|469
1666780200000|2022-10-26 10:30:00|1952.35|1951.85|1951.6|1951.1|1953.1|1952.6|1951.6|1951.1|627
1666780500000|2022-10-26 10:35:00|1951.35|1950.85|1949.6|1949.1|1951.6|1951.1|1949.35|1948.85|388
1666780800000|2022-10-26 10:40:00|1949.35|1948.85|1953.1|1952.6|1953.47|1952.97|1949.35|1948.85|592
1666781100000|2022-10-26 10:45:00|1953.35|1952.85|1951.85|1951.35|1954.35|1953.85|1951.6|1951.1|454
1666781400000|2022-10-26 10:50:00|1951.72|1951.22|1950.35|1949.85|1951.85|1951.35|1950.35|1949.85|407
1666781700000|2022-10-26 10:55:00|1950.47|1949.97|1951.35|1950.85|1951.6|1951.1|1949.35|1948.85|465
1666782000000|2022-10-26 11:00:00|1951.1|1950.6|1952.1|1951.6|1952.85|1952.35|1950.1|1949.6|731
1666782300000|2022-10-26 11:05:00|1951.97|1951.47|1949.35|1948.85|1951.97|1951.47|1948.6|1948.1|791
1666782600000|2022-10-26 11:10:00|1949.1|1948.6|1950.85|1950.35|1950.85|1950.35|1948.47|1947.97|369
1666782900000|2022-10-26 11:15:00|1950.97|1950.47|1951.1|1950.6|1951.6|1951.1|1949.85|1949.35|509
1666783200000|2022-10-26 11:20:00|1950.97|1950.47|1952.35|1951.85|1952.85|1952.35|1950.35|1949.85|516
1666783500000|2022-10-26 11:25:00|1952.6|1952.1|1952.35|1951.85|1953.47|1952.97|1951.1|1950.6|1314
1666783800000|2022-10-26 11:30:00|1952.6|1952.1|1950.85|1950.35|1952.85|1952.35|1950.85|1950.35|540
1666784100000|2022-10-26 11:35:00|1950.72|1950.22|1949.1|1948.6|1951.1|1950.6|1949.1|1948.6|491
1666784400000|2022-10-26 11:40:00|1948.85|1948.35|1950|1949.5|1950.5|1950|1948.85|1948.35|576
1666784700000|2022-10-26 11:45:00|1950.25|1949.75|1949.5|1949|1950.25|1949.75|1948.75|1948.25|405
1666785000000|2022-10-26 11:50:00|1949.62|1949.12|1947.5|1947|1950|1949.5|1947.5|1947|535
1666785300000|2022-10-26 11:55:00|1947.75|1947.25|1948.5|1948|1949.5|1949|1947.5|1947|459
1666785600000|2022-10-26 12:00:00|1948.37|1947.87|1951|1950.5|1951.25|1950.75|1947.75|1947.25|821
1666785900000|2022-10-26 12:05:00|1950.87|1950.37|1949.87|1949.37|1951|1950.5|1949.25|1948.75|765
1666786200000|2022-10-26 12:10:00|1949.75|1949.25|1951.62|1951.12|1951.62|1951.12|1949.5|1949|967
1666786500000|2022-10-26 12:15:00|1951.75|1951.25|1951.25|1950.75|1952.25|1951.75|1950.62|1950.12|795
1666786800000|2022-10-26 12:20:00|1951.5|1951|1950|1949.5|1951.75|1951.25|1948.75|1948.25|990
1666787100000|2022-10-26 12:25:00|1949.87|1949.37|1949.75|1949.25|1950.87|1950.37|1949.75|1949.25|436
1666787400000|2022-10-26 12:30:00|1949.87|1949.37|1948.75|1948.25|1950.37|1949.87|1948.25|1947.75|650
1666787700000|2022-10-26 12:35:00|1949|1948.5|1948.25|1947.75|1949.12|1948.62|1946.75|1946.25|625
1666788000000|2022-10-26 12:40:00|1948|1947.5|1947.25|1946.75|1948.75|1948.25|1947|1946.5|736
1666788300000|2022-10-26 12:45:00|1947|1946.5|1947.5|1947|1947.75|1947.25|1945.25|1944.75|965
1666788600000|2022-10-26 12:50:00|1947.25|1946.75|1946.75|1946.25|1947.87|1947.37|1946.5|1946|701
1666788900000|2022-10-26 12:55:00|1947|1946.5|1948|1947.5|1948|1947.5|1946.5|1946|490
1666789200000|2022-10-26 13:00:00|1947.87|1947.37|1947.5|1947|1948.5|1948|1947.25|1946.75|594
1666789500000|2022-10-26 13:05:00|1947.25|1946.75|1947.5|1947|1947.5|1947|1946.25|1945.75|632
1666789800000|2022-10-26 13:10:00|1947.75|1947.25|1948.25|1947.75|1948.75|1948.25|1946.87|1946.37|683
1666790100000|2022-10-26 13:15:00|1948.5|1948|1947|1946.5|1949.12|1948.62|1947|1946.5|897
1666790400000|2022-10-26 13:20:00|1947.25|1946.75|1947|1946.5|1948.5|1948|1946.62|1946.12|696
1666790700000|2022-10-26 13:25:00|1946.87|1946.37|1950.25|1949.75|1950.87|1950.37|1946.75|1946.25|1068
1666791000000|2022-10-26 13:30:00|1950.37|1949.87|1953.75|1953.25|1954|1953.5|1948.25|1947.75|1750
1666791300000|2022-10-26 13:35:00|1953.87|1953.37|1952.25|1951.75|1954|1953.5|1951.25|1950.75|1643
1666791600000|2022-10-26 13:40:00|1952.5|1952|1950.75|1950.25|1952.75|1952.25|1950.5|1950|1312
1666791900000|2022-10-26 13:45:00|1950.5|1950|1951.25|1950.75|1952.75|1952.25|1950.25|1949.75|1250
1666792200000|2022-10-26 13:50:00|1951.5|1951|1950.62|1950.12|1952.75|1952.25|1950.5|1950|948
1666792500000|2022-10-26 13:55:00|1950.75|1950.25|1950.37|1949.87|1954|1953.5|1950.37|1949.87|1174
1666792800000|2022-10-26 14:00:00|1950.5|1950|1956.25|1955.75|1958.75|1958.25|1950.5|1950|3485
1666793100000|2022-10-26 14:05:00|1956.37|1955.87|1958.5|1958|1959.5|1959|1954.75|1954.25|1839
1666793400000|2022-10-26 14:10:00|1958.58|1958.08|1958.33|1957.83|1959.58|1959.08|1957.83|1957.33|1672
1666793700000|2022-10-26 14:15:00|1958.45|1957.95|1961.33|1960.83|1961.33|1960.83|1956.58|1956.08|1882
1666794000000|2022-10-26 14:20:00|1961.2|1960.7|1958.83|1958.33|1961.58|1961.08|1958.83|1958.33|1282
1666794300000|2022-10-26 14:25:00|1959.08|1958.58|1962.58|1962.08|1962.83|1962.33|1959.08|1958.58|1553
1666794600000|2022-10-26 14:30:00|1962.83|1962.33|1962.33|1961.83|1963.33|1962.83|1961.58|1961.08|1555
1666794900000|2022-10-26 14:35:00|1962.08|1961.58|1964.08|1963.58|1964.33|1963.83|1961.58|1961.08|1458
1666795200000|2022-10-26 14:40:00|1964.33|1963.83|1966.58|1966.08|1966.83|1966.33|1964.08|1963.58|1418
1666795500000|2022-10-26 14:45:00|1966.33|1965.83|1966.83|1966.33|1968.58|1968.08|1966.33|1965.83|1511
1666795800000|2022-10-26 14:50:00|1966.7|1966.2|1966.33|1965.83|1967.33|1966.83|1965.95|1965.45|1264
1666796100000|2022-10-26 14:55:00|1966.58|1966.08|1965.83|1965.33|1966.83|1966.33|1964.08|1963.58|1521
1666796400000|2022-10-26 15:00:00|1966.08|1965.58|1969.83|1969.33|1971.08|1970.58|1966.08|1965.58|1712
1666796700000|2022-10-26 15:05:00|1969.58|1969.08|1972.08|1971.58|1972.33|1971.83|1968.58|1968.08|1495
1666797000000|2022-10-26 15:10:00|1972.33|1971.83|1972.58|1972.08|1972.83|1972.33|1971.2|1970.7|1294
1666797300000|2022-10-26 15:15:00|1972.83|1972.33|1971.08|1970.58|1974.45|1973.95|1971.08|1970.58|2731
1666797600000|2022-10-26 15:20:00|1971.33|1970.83|1970.58|1969.08|1972.33|1971.83|1969.33|1968.83|2525
1666797900000|2022-10-26 15:25:00|1970.59|1969.09|1970.63|1969.13|1971.24|1969.74|1970.1|1968.6|1096
1666798200000|2022-10-26 15:30:00|1971.05|1969.55|1969.9|1968.5|1971.06|1969.56|1968.65|1967.25|557
1666798500000|2022-10-26 15:35:00|1969.78|1968.38|1970.78|1969.38|1971.15|1969.75|1968.28|1966.88|528
1666798800000|2022-10-26 15:40:00|1970.65|1969.25|1971.4|1970|1971.53|1970.13|1970.15|1968.75|28
1666799100000|2022-10-26 15:45:00|1971.28|1969.88|1970.15|1968.75|1971.28|1969.88|1969.53|1968.13|99
1666799400000|2022-10-26 15:50:00|1970.28|1968.88|1970.03|1968.63|1971.15|1969.75|1969.9|1968.5|71
1666799700000|2022-10-26 15:55:00|1969.9|1968.5|1971.83|1970.33|1971.9|1970.5|1969.9|1968.5|31
1666800000000|2022-10-26 16:00:00|1971.82|1970.32|1972.73|1971.23|1973.6|1972.1|1971.82|1970.32|0
1666800300000|2022-10-26 16:05:00|1972.3|1970.8|1972.29|1970.79|1973.16|1971.66|1971.85|1970.35|0
1666800600000|2022-10-26 16:10:00|1972.28|1970.78|1971.86|1970.36|1973.17|1971.67|1971.86|1970.36|0
1666800900000|2022-10-26 16:15:00|1972.29|1970.79|1972.71|1971.21|1973.16|1971.66|1971.4|1969.9|0
1666801200000|2022-10-26 16:20:00|1972.7|1971.2|1972.71|1971.21|1973.56|1972.06|1972.7|1971.2|0
1666801500000|2022-10-26 16:25:00|1972.72|1971.22|1971.29|1969.79|1973.15|1971.65|1970.85|1969.35|0
1666801800000|2022-10-26 16:30:00|1971.71|1970.21|1971.3|1969.8|1973.03|1971.53|1971.3|1969.8|0
1666802100000|2022-10-26 16:35:00|1971.72|1970.22|1970.31|1968.81|1971.73|1970.23|1970.3|1968.8|0
1666802400000|2022-10-26 16:40:00|1970.32|1968.82|1969.39|1967.89|1970.75|1969.25|1969.38|1967.88|0
1666802700000|2022-10-26 16:45:00|1969.6|1968.1|1967.59|1966.09|1969.88|1968.38|1967.59|1966.09|0
1666803000000|2022-10-26 16:50:00|1967.6|1966.1|1966.71|1965.21|1967.6|1966.1|1966.71|1965.21|0
1666803300000|2022-10-26 16:55:00|1966.72|1965.22|1965.31|1963.81|1967.15|1965.65|1964.41|1962.91|0
1666803600000|2022-10-26 17:00:00|1965.3|1963.8|1965.73|1964.23|1966.18|1964.68|1963.55|1962.05|0
1666803900000|2022-10-26 17:05:00|1965.74|1964.24|1965.29|1963.79|1965.75|1964.25|1964|1962.5|0
1666804200000|2022-10-26 17:10:00|1965.3|1963.8|1964.87|1963.37|1966.6|1965.1|1964.43|1962.93|0
1666804500000|2022-10-26 17:15:00|1965.29|1963.79|1965.1|1963.6|1965.31|1963.81|1963.56|1962.06|0
1666804800000|2022-10-26 17:20:00|1964.89|1963.39|1964.02|1962.52|1965.34|1963.84|1963.59|1962.09|0
1666805100000|2022-10-26 17:25:00|1964.23|1962.73|1962.75|1961.25|1964.44|1962.94|1962.71|1961.21|0
1666805400000|2022-10-26 17:30:00|1962.96|1961.46|1962.29|1960.79|1963.19|1961.69|1961.86|1960.36|0
1666805700000|2022-10-26 17:35:00|1962.3|1960.8|1963.61|1962.11|1963.61|1962.11|1962.29|1960.79|0
1666806000000|2022-10-26 17:40:00|1963.6|1962.1|1964.06|1962.56|1964.5|1963|1963.59|1962.09|0
1666806300000|2022-10-26 17:45:00|1964.07|1962.57|1963.17|1961.67|1964.49|1962.99|1963.17|1961.67|0
1666806600000|2022-10-26 17:50:00|1963.18|1961.68|1965.5|1964|1965.5|1964|1963.18|1961.68|0
1666806900000|2022-10-26 17:55:00|1965.49|1963.99|1965.49|1963.99|1965.93|1964.43|1964.19|1962.69|0
1666807200000|2022-10-26 18:00:00|1965.5|1964|1966.38|1964.88|1966.38|1964.88|1965.06|1963.56|0
1666807500000|2022-10-26 18:05:00|1966.59|1965.09|1966.37|1964.87|1966.81|1965.31|1965.94|1964.44|0
1666807800000|2022-10-26 18:10:00|1966.36|1964.86|1965.95|1964.45|1967.24|1965.74|1965.94|1964.44|0
1666808100000|2022-10-26 18:15:00|1966.16|1964.66|1964.63|1963.13|1966.37|1964.87|1964.63|1963.13|0
1666808400000|2022-10-26 18:20:00|1964.62|1963.12|1963.75|1962.25|1964.84|1963.34|1963.31|1961.81|0
1666808700000|2022-10-26 18:25:00|1963.76|1962.26|1962.87|1961.37|1964.61|1963.11|1962.86|1961.36|0
1666809000000|2022-10-26 18:30:00|1962.86|1961.36|1962.41|1960.91|1963.29|1961.79|1962.41|1960.91|0
1666809300000|2022-10-26 18:35:00|1962.84|1961.34|1964.15|1962.65|1964.16|1962.66|1962.84|1961.34|0
1666809600000|2022-10-26 18:40:00|1963.72|1962.22|1961.53|1960.03|1964.15|1962.65|1961.52|1960.02|0
1666809900000|2022-10-26 18:45:00|1961.52|1960.02|1961.96|1960.46|1962.46|1960.96|1961.52|1960.02|0
1666810200000|2022-10-26 18:50:00|1962.17|1960.67|1962.3|1960.8|1962.39|1960.89|1961.44|1959.94|0
1666810500000|2022-10-26 18:55:00|1961.87|1960.37|1962.52|1961.02|1962.75|1961.25|1961|1959.5|0
1666810800000|2022-10-26 19:00:00|1962.31|1960.81|1960.11|1958.61|1962.31|1960.81|1960.11|1958.61|0
1666811100000|2022-10-26 19:05:00|1960.12|1958.62|1961.42|1959.92|1961.42|1959.92|1960.09|1958.59|0
1666811400000|2022-10-26 19:10:00|1961.41|1959.91|1961.85|1960.35|1961.85|1960.35|1960.1|1958.6|0
1666811700000|2022-10-26 19:15:00|1961.86|1960.36|1962.77|1961.27|1962.77|1961.27|1961.42|1959.92|0
1666812000000|2022-10-26 19:20:00|1962.76|1961.26|1961.88|1960.38|1962.77|1961.27|1961.45|1959.95|0
1666812300000|2022-10-26 19:25:00|1961.89|1960.39|1961.9|1960.4|1962.33|1960.83|1961.01|1959.51|0
1666812600000|2022-10-26 19:30:00|1961.89|1960.39|1961.47|1959.97|1962.78|1961.28|1961.47|1959.97|0
1666812900000|2022-10-26 19:35:00|1961.68|1960.18|1961.85|1960.35|1962.13|1960.63|1961.02|1959.52|0
1666813200000|2022-10-26 19:40:00|1961.64|1960.14|1962.73|1961.23|1962.73|1961.23|1961.64|1960.14|0
1666813500000|2022-10-26 19:45:00|1962.72|1961.22|1961.86|1960.36|1963.17|1961.67|1961.84|1960.34|0
1666813800000|2022-10-26 19:50:00|1961.85|1960.35|1962.71|1961.21|1962.72|1961.22|1960.96|1959.46|0
1666814100000|2022-10-26 19:55:00|1962.28|1960.78|1960.13|1958.63|1962.71|1961.21|1959.67|1958.17|0
1666814400000|2022-10-26 20:00:00|1960.14|1958.64|1961.88|1960.38|1962.19|1960.69|1960.14|1958.64|0
1666814700000|2022-10-26 20:05:00|1961.84|1960.34|1960.61|1959.11|1964.37|1962.87|1959.69|1958.19|0
1666815000000|2022-10-26 20:10:00|1960.66|1959.16|1961.93|1960.43|1962.41|1960.91|1960.66|1959.16|0
1666815300000|2022-10-26 20:15:00|1961.92|1960.42|1961.4|1959.9|1962.23|1960.73|1961.32|1959.82|0
1666815600000|2022-10-26 20:20:00|1961.41|1959.91|1961.34|1959.84|1961.73|1960.23|1961.11|1959.61|0
1666815900000|2022-10-26 20:25:00|1961.33|1959.83|1962.12|1960.62|1962.64|1961.14|1961.03|1959.53|0
1666816200000|2022-10-26 20:30:00|1962.08|1960.58|1962.04|1960.54|1962.65|1961.15|1961.95|1960.45|0
1666816500000|2022-10-26 20:35:00|1962.08|1960.58|1962.39|1960.89|1962.47|1960.97|1961.95|1960.45|0
1666816800000|2022-10-26 20:40:00|1962.43|1960.93|1962.65|1961.15|1962.73|1961.23|1962.25|1960.75|0
1666817100000|2022-10-26 20:45:00|1962.73|1961.23|1963.48|1961.98|1963.48|1961.98|1962.47|1960.97|0
1666817400000|2022-10-26 20:50:00|1963.43|1961.93|1963.57|1962.07|1963.87|1962.37|1963.35|1961.85|0
1666817700000|2022-10-26 20:55:00|1963.56|1962.06|1963.7|1962.2|1964.48|1962.98|1963.09|1961.59|0
1666818000000|2022-10-26 21:00:00|1963.69|1962.19|1963.38|1961.88|1963.69|1962.19|1963.25|1961.75|0
1666818300000|2022-10-26 21:05:00|1963.42|1961.92|1963.38|1961.88|1963.42|1961.92|1963.07|1961.57|0
1666818600000|2022-10-26 21:10:00|1963.34|1961.84|1963.34|1961.84|1963.56|1962.06|1963.21|1961.71|0
1666818900000|2022-10-26 21:15:00|1963.38|1961.88|1963.25|1961.75|1963.38|1961.88|1963.25|1961.75|0
1666819200000|2022-10-26 21:20:00|1963.29|1961.79|1963.25|1961.75|1963.38|1961.88|1963.25|1961.75|0
1666819500000|2022-10-26 21:25:00|1963.29|1961.79|1962.99|1961.49|1963.34|1961.84|1962.77|1961.27|0
1666819800000|2022-10-26 21:30:00|1963.03|1961.53|1963.25|1961.75|1963.25|1961.75|1962.86|1961.36|0
1666820100000|2022-10-26 21:35:00|1963.12|1961.62|1962.79|1961.29|1963.12|1961.62|1962.79|1961.29|0
1666820400000|2022-10-26 21:40:00|1962.75|1961.25|1962.4|1960.9|1962.88|1961.38|1962.35|1960.85|0
1666820700000|2022-10-26 21:45:00|1962.39|1960.89|1962.22|1960.72|1962.57|1961.07|1962.05|1960.55|0
1666821000000|2022-10-26 21:50:00|1962.31|1960.81|1961.56|1960.06|1962.31|1960.81|1961.52|1960.02|0
1666821300000|2022-10-26 21:55:00|1961.57|1960.07|1962.05|1960.55|1962.05|1960.55|1961.57|1960.07|0
1666821600000|2022-10-26 22:00:00|1962|1960.5|1960.6|1959.1|1962|1960.5|1960.12|1958.62|0
1666821900000|2022-10-26 22:05:00|1960.65|1959.15|1961.08|1959.58|1961.14|1959.64|1960.3|1958.8|0
1666822200000|2022-10-26 22:10:00|1961.03|1959.53|1960.95|1959.45|1961.08|1959.58|1960.86|1959.36|0
1666822500000|2022-10-26 22:15:00|1960.94|1959.44|1960.86|1959.36|1960.95|1959.45|1960.55|1959.05|0
1666822800000|2022-10-26 22:20:00|1960.87|1959.37|1962|1960.5|1962.08|1960.58|1960.87|1959.37|0
1666823100000|2022-10-26 22:25:00|1961.99|1960.49|1962.83|1961.33|1962.91|1961.41|1961.91|1960.41|0
1666823400000|2022-10-26 22:30:00|1962.91|1961.41|1962.39|1960.89|1962.91|1961.41|1962.21|1960.71|0
1666823700000|2022-10-26 22:35:00|1962.43|1960.93|1962.61|1961.11|1962.61|1961.11|1962.21|1960.71|0
1666824000000|2022-10-26 22:40:00|1962.6|1961.1|1962.21|1960.71|1962.61|1961.11|1962.13|1960.63|0
1666824300000|2022-10-26 22:45:00|1962.22|1960.72|1962.52|1961.02|1962.61|1961.11|1962.21|1960.71|0
1666824600000|2022-10-26 22:50:00|1962.39|1960.89|1963.35|1961.85|1963.44|1961.94|1962.3|1960.8|0
1666824900000|2022-10-26 22:55:00|1963.31|1961.81|1963.22|1961.72|1963.31|1961.81|1962.69|1961.19|0
1666825200000|2022-10-26 23:00:00|1963.31|1961.81|1965.06|1963.56|1965.68|1964.18|1963.22|1961.72|0
1666825500000|2022-10-26 23:05:00|1965.02|1963.52|1964.45|1962.95|1965.02|1963.52|1964.45|1962.95|0
1666825800000|2022-10-26 23:10:00|1964.37|1962.87|1964.45|1962.95|1964.85|1963.35|1964.15|1962.65|0
1666826100000|2022-10-26 23:15:00|1964.5|1963|1964.15|1962.65|1964.54|1963.04|1964.06|1962.56|0
1666826400000|2022-10-26 23:20:00|1964.1|1962.6|1964.67|1963.17|1964.85|1963.35|1964.06|1962.56|0
1666826700000|2022-10-26 23:25:00|1964.72|1963.22|1964.45|1962.95|1964.85|1963.35|1964.45|1962.95|0
1666827000000|2022-10-26 23:30:00|1964.5|1963|1965.72|1964.22|1966.38|1964.88|1964.28|1962.78|0
1666827300000|2022-10-26 23:35:00|1965.68|1964.18|1965.33|1963.83|1965.76|1964.26|1965.15|1963.65|0
1666827600000|2022-10-26 23:40:00|1965.37|1963.87|1965.28|1963.78|1965.5|1964|1965.06|1963.56|0
1666827900000|2022-10-26 23:45:00|1965.29|1963.79|1964.98|1963.48|1965.59|1964.09|1964.76|1963.26|0
1666828200000|2022-10-26 23:50:00|1965.06|1963.56|1964.85|1963.35|1965.06|1963.56|1964.54|1963.04|0
1666828500000|2022-10-26 23:55:00|1964.89|1963.39|1965.76|1964.26|1965.76|1964.26|1964.76|1963.26|0
1666828800000|2022-10-27 00:00:00|1965.68|1964.18|1964.16|1962.66|1965.81|1964.31|1963.55|1962.05|0
1666829100000|2022-10-27 00:05:00|1964.12|1962.62|1964.25|1962.75|1964.6|1963.1|1963.86|1962.36|0
1666829400000|2022-10-27 00:10:00|1964.21|1962.71|1966.13|1964.63|1966.22|1964.72|1964.03|1962.53|0
1666829700000|2022-10-27 00:15:00|1966.22|1964.72|1965.37|1963.87|1967.03|1965.53|1963.63|1962.13|0
1666830000000|2022-10-27 00:20:00|1964.94|1963.44|1965.81|1964.31|1966.67|1965.17|1964.94|1963.44|0
1666830300000|2022-10-27 00:25:00|1965.8|1964.3|1964.5|1963|1965.8|1964.3|1964.07|1962.57|0
1666830600000|2022-10-27 00:30:00|1964.08|1962.58|1963.22|1961.72|1964.08|1962.58|1963.21|1961.71|0
1666830900000|2022-10-27 00:35:00|1963.21|1961.71|1962.43|1960.93|1963.21|1961.71|1961.47|1959.97|0
1666831200000|2022-10-27 00:40:00|1962.64|1961.14|1962.86|1961.36|1962.86|1961.36|1961.57|1960.07|0
1666831500000|2022-10-27 00:45:00|1962.85|1961.35|1962.85|1961.35|1963.28|1961.78|1962.42|1960.92|0
1666831800000|2022-10-27 00:50:00|1963.28|1961.78|1962.42|1960.92|1963.28|1961.78|1962.41|1960.91|0
1666832100000|2022-10-27 00:55:00|1962.41|1960.91|1963.28|1961.78|1963.28|1961.78|1962.41|1960.91|0
1666832400000|2022-10-27 01:00:00|1963.71|1962.21|1965.02|1963.52|1965.47|1963.97|1963.5|1962|0
1666832700000|2022-10-27 01:05:00|1965.03|1963.53|1964.31|1962.81|1965.83|1964.33|1964.09|1962.59|0
1666833000000|2022-10-27 01:10:00|1964.52|1963.02|1964.1|1962.6|1964.53|1963.03|1963.66|1962.16|0
1666833300000|2022-10-27 01:15:00|1964.52|1963.02|1964.96|1963.46|1964.96|1963.46|1963.01|1961.51|0
1666833600000|2022-10-27 01:20:00|1964.75|1963.25|1963.66|1962.16|1964.96|1963.46|1963.65|1962.15|0
1666833900000|2022-10-27 01:25:00|1963.65|1962.15|1964.08|1962.58|1964.09|1962.59|1963.22|1961.72|0
1666834200000|2022-10-27 01:30:00|1964.09|1962.59|1963.66|1962.16|1964.52|1963.02|1963.65|1962.15|0
1666834500000|2022-10-27 01:35:00|1963.65|1962.15|1965|1963.5|1965|1963.5|1963.65|1962.15|0
1666834800000|2022-10-27 01:40:00|1965.01|1963.51|1964.61|1963.11|1965.43|1963.93|1964.56|1963.06|0
1666835100000|2022-10-27 01:45:00|1964.6|1963.1|1963.75|1962.25|1964.61|1963.11|1963.74|1962.24|0
1666835400000|2022-10-27 01:50:00|1963.96|1962.46|1964.18|1962.68|1964.19|1962.69|1963.74|1962.24|0
1666835700000|2022-10-27 01:55:00|1964.19|1962.69|1963.75|1962.25|1964.62|1963.12|1963.75|1962.25|0
1666836000000|2022-10-27 02:00:00|1963.76|1962.26|1963.79|1962.29|1963.8|1962.3|1962.89|1961.39|0
1666836300000|2022-10-27 02:05:00|1963.8|1962.3|1964.22|1962.72|1964.65|1963.15|1963.79|1962.29|0
1666836600000|2022-10-27 02:10:00|1964.21|1962.71|1964.2|1962.7|1964.22|1962.72|1963.34|1961.84|0
1666836900000|2022-10-27 02:15:00|1964.21|1962.71|1963.34|1961.84|1964.21|1962.71|1963.33|1961.83|0
1666837200000|2022-10-27 02:20:00|1963.33|1961.83|1962.47|1960.97|1963.34|1961.84|1962.04|1960.54|0
1666837500000|2022-10-27 02:25:00|1962.04|1960.54|1961.19|1959.69|1962.47|1960.97|1961.18|1959.68|0
1666837800000|2022-10-27 02:30:00|1961.18|1959.68|1961.62|1960.12|1962.04|1960.54|1960.76|1959.26|0
1666838100000|2022-10-27 02:35:00|1961.61|1960.11|1961.61|1960.11|1962.04|1960.54|1961.18|1959.68|0
1666838400000|2022-10-27 02:40:00|1961.6|1960.1|1961.18|1959.68|1961.62|1960.12|1960.75|1959.25|0
1666838700000|2022-10-27 02:45:00|1961.19|1959.69|1962.48|1960.98|1962.49|1960.99|1961.19|1959.69|0
1666839000000|2022-10-27 02:50:00|1962.44|1960.94|1962.41|1960.91|1962.85|1961.35|1961.98|1960.48|0
1666839300000|2022-10-27 02:55:00|1962.42|1960.92|1962.42|1960.92|1962.85|1961.35|1961.99|1960.49|0
1666839600000|2022-10-27 03:00:00|1962.85|1961.35|1962.86|1961.36|1963.29|1961.79|1962.42|1960.92|0
1666839900000|2022-10-27 03:05:00|1962.85|1961.35|1964.17|1962.67|1964.17|1962.67|1962.43|1960.93|0
1666840200000|2022-10-27 03:10:00|1964.59|1963.09|1963.73|1962.23|1964.59|1963.09|1963.72|1962.22|0
1666840500000|2022-10-27 03:15:00|1963.94|1962.44|1964.15|1962.65|1964.16|1962.66|1963.73|1962.23|0
1666840800000|2022-10-27 03:20:00|1964.14|1962.64|1963.72|1962.22|1964.14|1962.64|1963.71|1962.21|0
1666841100000|2022-10-27 03:25:00|1964.14|1962.64|1963.49|1961.99|1964.14|1962.64|1963.28|1961.78|0
1666841400000|2022-10-27 03:30:00|1963.7|1962.2|1964.15|1962.65|1964.37|1962.87|1963.28|1961.78|0
1666841700000|2022-10-27 03:35:00|1964.16|1962.66|1964.58|1963.08|1964.58|1963.08|1964.15|1962.65|0
1666842000000|2022-10-27 03:40:00|1964.37|1962.87|1964.58|1963.08|1964.59|1963.09|1964.15|1962.65|0
1666842300000|2022-10-27 03:45:00|1964.15|1962.65|1964.58|1963.08|1964.59|1963.09|1964.15|1962.65|0
1666842600000|2022-10-27 03:50:00|1964.59|1963.09|1965.02|1963.52|1965.24|1963.74|1964.16|1962.66|0
1666842900000|2022-10-27 03:55:00|1965.03|1963.53|1965.03|1963.53|1965.45|1963.95|1965.02|1963.52|0
1666843200000|2022-10-27 04:00:00|1965.02|1963.52|1964.99|1963.49|1965.45|1963.95|1964.57|1963.07|0
1666843500000|2022-10-27 04:05:00|1965|1963.5|1964.79|1963.29|1965.43|1963.93|1964.57|1963.07|0
1666843800000|2022-10-27 04:10:00|1965|1963.5|1965|1963.5|1965.01|1963.51|1964.58|1963.08|0
1666844100000|2022-10-27 04:15:00|1965.01|1963.51|1965.01|1963.51|1965.01|1963.51|1964.58|1963.08|0
1666844400000|2022-10-27 04:20:00|1965|1963.5|1965.01|1963.51|1965.02|1963.52|1964.58|1963.08|0
1666844700000|2022-10-27 04:25:00|1965.02|1963.52|1965.44|1963.94|1965.44|1963.94|1964.8|1963.3|0
1666845000000|2022-10-27 04:30:00|1965.43|1963.93|1965|1963.5|1965.43|1963.93|1965|1963.5|0
1666845300000|2022-10-27 04:35:00|1965.01|1963.51|1965|1963.5|1965.01|1963.51|1964.57|1963.07|0
1666845600000|2022-10-27 04:40:00|1964.99|1963.49|1964.78|1963.28|1965.43|1963.93|1964.78|1963.28|0
1666845900000|2022-10-27 04:45:00|1964.99|1963.49|1965.43|1963.93|1965.86|1964.36|1964.56|1963.06|0
1666846200000|2022-10-27 04:50:00|1965.44|1963.94|1966.29|1964.79|1966.3|1964.8|1965.22|1963.72|0
1666846500000|2022-10-27 04:55:00|1965.86|1964.36|1966.28|1964.78|1966.72|1965.22|1965.86|1964.36|0
1666846800000|2022-10-27 05:00:00|1966.27|1964.77|1965.85|1964.35|1966.28|1964.78|1965.85|1964.35|0
1666847100000|2022-10-27 05:05:00|1965.63|1964.13|1965.42|1963.92|1965.85|1964.35|1964.98|1963.48|0
1666847400000|2022-10-27 05:10:00|1965.41|1963.91|1965.41|1963.91|1965.85|1964.35|1964.76|1963.26|0
1666847700000|2022-10-27 05:15:00|1965.42|1963.92|1964.97|1963.47|1965.63|1964.13|1964.97|1963.47|0
1666848000000|2022-10-27 05:20:00|1964.98|1963.48|1965.43|1963.93|1965.64|1964.14|1964.56|1963.06|0
1666848300000|2022-10-27 05:25:00|1965.42|1963.92|1964.98|1963.48|1965.43|1963.93|1964.55|1963.05|0
1666848600000|2022-10-27 05:30:00|1964.77|1963.27|1965.43|1963.93|1965.43|1963.93|1964.55|1963.05|0
1666848900000|2022-10-27 05:35:00|1965.42|1963.92|1966.3|1964.8|1967.15|1965.65|1965.42|1963.92|0
1666849200000|2022-10-27 05:40:00|1966.51|1965.01|1967.57|1966.07|1967.6|1966.1|1966.29|1964.79|0
1666849500000|2022-10-27 05:45:00|1967.56|1966.06|1967.14|1965.64|1967.79|1966.29|1967.14|1965.64|0
1666849800000|2022-10-27 05:50:00|1967.15|1965.65|1967.08|1965.58|1967.5|1966|1966.65|1965.15|0
1666850100000|2022-10-27 05:55:00|1967.07|1965.57|1967.08|1965.58|1967.5|1966|1966.65|1965.15|0
1666850400000|2022-10-27 06:00:00|1967.07|1965.57|1966.22|1964.72|1967.94|1966.44|1966.21|1964.71|0
1666850700000|2022-10-27 06:05:00|1966.64|1965.14|1965.76|1964.26|1966.64|1965.14|1965.75|1964.25|0
1666851000000|2022-10-27 06:10:00|1965.97|1964.47|1966.17|1964.67|1966.18|1964.68|1965.31|1963.81|0
1666851300000|2022-10-27 06:15:00|1966.16|1964.66|1967.14|1965.64|1967.14|1965.64|1966.16|1964.66|0
1666851600000|2022-10-27 06:20:00|1967.13|1965.63|1965.35|1963.85|1967.14|1965.64|1964.91|1963.41|0
1666851900000|2022-10-27 06:25:00|1965.14|1963.64|1965.8|1964.3|1966.66|1965.16|1964.92|1963.42|0
1666852200000|2022-10-27 06:30:00|1965.79|1964.29|1964.28|1962.88|1967.65|1966.25|1964.28|1962.88|66
1666852500000|2022-10-27 06:35:00|1964.4|1963|1964.9|1963.5|1964.9|1963.5|1964.28|1962.88|33
1666852800000|2022-10-27 06:40:00|1964.78|1963.38|1964.28|1962.88|1965.03|1963.63|1964.28|1962.88|15
1666853100000|2022-10-27 06:45:00|1964.15|1962.75|1964.4|1963|1964.78|1963.38|1964.03|1962.63|77
1666853400000|2022-10-27 06:50:00|1964.28|1962.88|1964.15|1962.75|1964.28|1962.88|1963.4|1962|27
1666853700000|2022-10-27 06:55:00|1964.2|1962.7|1963.3|1961.8|1965.08|1963.58|1962.8|1961.3|4
1666854000000|2022-10-27 07:00:00|1963.72|1962.22|1964.33|1963.83|1966.58|1966.08|1960.33|1959.83|4771
1666854300000|2022-10-27 07:05:00|1963.95|1963.45|1967.08|1966.58|1967.58|1967.08|1961.83|1961.33|2432
1666854600000|2022-10-27 07:10:00|1967.33|1966.83|1964.08|1963.58|1968.58|1968.08|1963.08|1962.58|1624
1666854900000|2022-10-27 07:15:00|1963.83|1963.33|1961.33|1960.83|1965.83|1965.33|1961.33|1960.83|1177
1666855200000|2022-10-27 07:20:00|1961.58|1961.08|1963.33|1962.83|1965.58|1965.08|1961.58|1961.08|1353
1666855500000|2022-10-27 07:25:00|1963.2|1962.7|1959.33|1958.83|1964.2|1963.7|1958.58|1958.08|1586
1666855800000|2022-10-27 07:30:00|1959.58|1959.08|1963.33|1962.83|1965.83|1965.33|1959.58|1959.08|1362
1666856100000|2022-10-27 07:35:00|1963.58|1963.08|1963.58|1963.08|1965.58|1965.08|1962.33|1961.83|1242
1666856400000|2022-10-27 07:40:00|1963.53|1963.03|1964.28|1963.78|1965.78|1965.28|1963.03|1962.53|941
1666856700000|2022-10-27 07:45:00|1964.53|1964.03|1963.53|1963.03|1965.28|1964.78|1962.78|1962.28|824
1666857000000|2022-10-27 07:50:00|1963.28|1962.78|1963.78|1963.28|1965.53|1965.03|1963.03|1962.53|574
1666857300000|2022-10-27 07:55:00|1963.65|1963.15|1964.78|1964.28|1966.53|1966.03|1963.53|1963.03|888
1666857600000|2022-10-27 08:00:00|1964.65|1964.15|1966.78|1966.28|1968.28|1967.78|1963.78|1963.28|1015
1666857900000|2022-10-27 08:05:00|1966.65|1966.15|1964.78|1964.28|1966.78|1966.28|1962.53|1962.03|1054
1666858200000|2022-10-27 08:10:00|1964.53|1964.03|1966.28|1965.78|1967.15|1966.65|1964.28|1963.78|785
1666858500000|2022-10-27 08:15:00|1966.15|1965.65|1968.53|1968.03|1970.28|1969.78|1966.03|1965.53|992
1666858800000|2022-10-27 08:20:00|1968.28|1967.78|1967.53|1967.03|1969.28|1968.78|1967.28|1966.78|636
1666859100000|2022-10-27 08:25:00|1967.78|1967.28|1967.53|1967.03|1969.03|1968.53|1966.15|1965.65|612
1666859400000|2022-10-27 08:30:00|1967.4|1966.9|1968.4|1967.9|1969.28|1968.78|1967.03|1966.53|342
1666859700000|2022-10-27 08:35:00|1968.28|1967.78|1968.28|1967.78|1970.03|1969.53|1967.78|1967.28|485
1666860000000|2022-10-27 08:40:00|1968.4|1967.9|1969.03|1968.53|1969.03|1968.53|1966.28|1965.78|456
1666860300000|2022-10-27 08:45:00|1969.15|1968.65|1971.78|1971.28|1971.78|1971.28|1968.78|1968.28|786
1666860600000|2022-10-27 08:50:00|1972.03|1971.53|1970.15|1969.65|1972.65|1972.15|1969.78|1969.28|785
1666860900000|2022-10-27 08:55:00|1970.28|1969.78|1969.9|1969.4|1971.28|1970.78|1968.03|1967.53|565
1666861200000|2022-10-27 09:00:00|1970.03|1969.53|1970.4|1969.9|1971.53|1971.03|1969.4|1968.9|624
1666861500000|2022-10-27 09:05:00|1970.28|1969.78|1970.65|1970.15|1970.78|1970.28|1968.03|1967.53|852
1666861800000|2022-10-27 09:10:00|1970.78|1970.28|1971.28|1970.78|1972.78|1972.28|1970.03|1969.53|770
1666862100000|2022-10-27 09:15:00|1971.53|1971.03|1972.65|1972.15|1973.53|1973.03|1971.28|1970.78|753
1666862400000|2022-10-27 09:20:00|1972.53|1972.03|1971.28|1970.78|1974.03|1973.53|1971.28|1970.78|708
1666862700000|2022-10-27 09:25:00|1971.03|1970.53|1968.53|1968.03|1971.28|1970.78|1967.78|1967.28|957
1666863000000|2022-10-27 09:30:00|1968.65|1968.15|1967.53|1967.03|1969.53|1969.03|1966.28|1965.78|912
1666863300000|2022-10-27 09:35:00|1967.65|1967.15|1968.28|1967.78|1968.65|1968.15|1966.53|1966.03|724
1666863600000|2022-10-27 09:40:00|1968.53|1968.03|1969.4|1968.9|1969.53|1969.03|1968.28|1967.78|400
1666863900000|2022-10-27 09:45:00|1969.28|1968.78|1970.15|1969.65|1970.28|1969.78|1968.53|1968.03|717
1666864200000|2022-10-27 09:50:00|1970.28|1969.78|1970.03|1969.53|1971.53|1971.03|1970.03|1969.53|387
1666864500000|2022-10-27 09:55:00|1970.15|1969.65|1966.28|1965.78|1970.15|1969.65|1966.03|1965.53|686
1666864800000|2022-10-27 10:00:00|1966.53|1966.03|1969.03|1968.53|1969.03|1968.53|1966.53|1966.03|845
1666865100000|2022-10-27 10:05:00|1969.15|1968.65|1970.03|1969.53|1971.28|1970.78|1969.15|1968.65|762
1666865400000|2022-10-27 10:10:00|1970.28|1969.78|1970.53|1970.03|1970.53|1970.03|1969.03|1968.53|623
1666865700000|2022-10-27 10:15:00|1970.4|1969.9|1970.03|1969.53|1970.4|1969.9|1969.28|1968.78|526
1666866000000|2022-10-27 10:20:00|1970.15|1969.65|1967.53|1967.03|1970.28|1969.78|1967.03|1966.53|812
1666866300000|2022-10-27 10:25:00|1967.28|1966.78|1967.78|1967.28|1968.03|1967.53|1966.78|1966.28|768
1666866600000|2022-10-27 10:30:00|1968.03|1967.53|1967.03|1966.53|1969.03|1968.53|1967.03|1966.53|582
1666866900000|2022-10-27 10:35:00|1966.9|1966.4|1966.28|1965.78|1967.28|1966.78|1964.28|1963.78|725
1666867200000|2022-10-27 10:40:00|1966.15|1965.65|1964.78|1964.28|1966.28|1965.78|1963.53|1963.03|610
1666867500000|2022-10-27 10:45:00|1964.9|1964.4|1965.53|1965.03|1965.78|1965.28|1963.9|1963.4|514
1666867800000|2022-10-27 10:50:00|1965.28|1964.78|1965.03|1964.53|1965.78|1965.28|1963.9|1963.4|577
1666868100000|2022-10-27 10:55:00|1964.78|1964.28|1963.78|1963.28|1965.28|1964.78|1963.28|1962.78|610
1666868400000|2022-10-27 11:00:00|1963.9|1963.4|1962.28|1961.78|1964.53|1964.03|1961.53|1961.03|752
1666868700000|2022-10-27 11:05:00|1962.15|1961.65|1962.53|1962.03|1962.53|1962.03|1960.03|1959.53|958
1666869000000|2022-10-27 11:10:00|1962.4|1961.9|1961.53|1961.03|1962.9|1962.4|1961.53|1961.03|471
1666869300000|2022-10-27 11:15:00|1961.4|1960.9|1963.28|1962.78|1963.28|1962.78|1961.03|1960.53|383
1666869600000|2022-10-27 11:20:00|1963.15|1962.65|1963.03|1962.53|1963.53|1963.03|1962.03|1961.53|597
1666869900000|2022-10-27 11:25:00|1962.9|1962.4|1962.28|1961.78|1963.03|1962.53|1961.53|1961.03|434
1666870200000|2022-10-27 11:30:00|1962.03|1961.53|1963.03|1962.53|1963.03|1962.53|1961.03|1960.53|452
1666870500000|2022-10-27 11:35:00|1962.9|1962.4|1961.53|1961.03|1962.9|1962.4|1960.15|1959.65|472
1666870800000|2022-10-27 11:40:00|1961.65|1961.15|1959.53|1959.03|1961.78|1961.28|1959.53|1959.03|535
1666871100000|2022-10-27 11:45:00|1960.03|1959.53|1958.28|1957.78|1960.28|1959.78|1958.28|1957.78|655
1666871400000|2022-10-27 11:50:00|1958.53|1958.03|1958.28|1957.78|1959.78|1959.28|1958.28|1957.78|492
1666871700000|2022-10-27 11:55:00|1958.53|1958.03|1959.03|1958.53|1959.03|1958.53|1956.78|1956.28|558
1666872000000|2022-10-27 12:00:00|1958.78|1958.28|1957.53|1957.03|1959.03|1958.53|1957.28|1956.78|861
1666872300000|2022-10-27 12:05:00|1957.65|1957.15|1959.03|1958.53|1959.15|1958.65|1957.53|1957.03|777
1666872600000|2022-10-27 12:10:00|1959.15|1958.65|1959.53|1959.03|1960.78|1960.28|1958.78|1958.28|655
1666872900000|2022-10-27 12:15:00|1959.78|1959.28|1960.28|1959.78|1965.15|1964.65|1955.53|1955.03|1958
1666873200000|2022-10-27 12:20:00|1960.4|1959.9|1965.78|1965.28|1966.9|1966.4|1959.03|1958.53|914
1666873500000|2022-10-27 12:25:00|1965.65|1965.15|1966.03|1965.53|1967.53|1967.03|1965.03|1964.53|829
1666873800000|2022-10-27 12:30:00|1967.28|1966.78|1968.03|1967.53|1972.53|1972.03|1966.53|1966.03|1719
1666874100000|2022-10-27 12:35:00|1967.9|1967.4|1964.28|1963.78|1969.28|1968.78|1963.53|1963.03|933
1666874400000|2022-10-27 12:40:00|1964.4|1963.9|1963.9|1963.4|1965.03|1964.53|1961.78|1961.28|777
1666874700000|2022-10-27 12:45:00|1964.03|1963.53|1962.68|1962.18|1966.78|1966.28|1961.78|1961.28|850
1666875000000|2022-10-27 12:50:00|1962.8|1962.3|1964.43|1963.93|1965.68|1965.18|1961.55|1961.05|690
1666875300000|2022-10-27 12:55:00|1964.68|1964.18|1965.93|1965.43|1967.05|1966.55|1963.43|1962.93|824
1666875600000|2022-10-27 13:00:00|1966.05|1965.55|1965.68|1965.18|1966.93|1966.43|1963.68|1963.18|1009
1666875900000|2022-10-27 13:05:00|1965.8|1965.3|1968.43|1967.93|1969.43|1968.93|1964.93|1964.43|761
1666876200000|2022-10-27 13:10:00|1968.55|1968.05|1971.43|1970.93|1971.93|1971.43|1967.8|1967.3|783
1666876500000|2022-10-27 13:15:00|1971.55|1971.05|1970.68|1970.18|1973.18|1972.68|1970.3|1969.8|1156
1666876800000|2022-10-27 13:20:00|1970.55|1970.05|1968.43|1967.93|1971.68|1971.18|1967.18|1966.68|888
1666877100000|2022-10-27 13:25:00|1968.68|1968.18|1966.68|1966.18|1969.43|1968.93|1966.68|1966.18|779
1666877400000|2022-10-27 13:30:00|1966.93|1966.43|1970.93|1970.43|1972.68|1972.18|1966.8|1966.3|1378
1666877700000|2022-10-27 13:35:00|1971.05|1970.55|1971.18|1970.68|1972.93|1972.43|1969.8|1969.3|1372
1666878000000|2022-10-27 13:40:00|1971.43|1970.93|1968.43|1967.93|1971.68|1971.18|1967.68|1967.18|2022
1666878300000|2022-10-27 13:45:00|1968.3|1967.8|1961.93|1961.43|1969.55|1969.05|1961.68|1961.18|1623
1666878600000|2022-10-27 13:50:00|1961.68|1961.18|1961.68|1961.18|1963.43|1962.93|1960.43|1959.93|1581
1666878900000|2022-10-27 13:55:00|1961.43|1960.93|1962.93|1962.43|1964.05|1963.55|1961.18|1960.68|1929
1666879200000|2022-10-27 14:00:00|1963.05|1962.55|1961.18|1960.68|1963.05|1962.55|1960.18|1959.68|1492
1666879500000|2022-10-27 14:05:00|1961.05|1960.55|1963.3|1962.8|1965.18|1964.68|1960.93|1960.43|1298
1666879800000|2022-10-27 14:10:00|1963.24|1962.74|1967.87|1967.37|1968.62|1968.12|1960.99|1960.49|1290
1666880100000|2022-10-27 14:15:00|1968.12|1967.62|1968.87|1968.37|1970.37|1969.87|1967.12|1966.62|978
1666880400000|2022-10-27 14:20:00|1969.12|1968.62|1968.62|1968.12|1970.37|1969.87|1968.12|1967.62|771
1666880700000|2022-10-27 14:25:00|1968.87|1968.37|1970.12|1969.62|1971.37|1970.87|1968.37|1967.87|726
1666881000000|2022-10-27 14:30:00|1969.87|1969.37|1970.12|1969.62|1971.12|1970.62|1968.37|1967.87|1156
1666881300000|2022-10-27 14:35:00|1969.99|1969.49|1967.12|1966.62|1970.37|1969.87|1966.87|1966.37|901
1666881600000|2022-10-27 14:40:00|1966.87|1966.37|1964.87|1964.37|1967.37|1966.87|1963.87|1963.37|926
1666881900000|2022-10-27 14:45:00|1964.99|1964.49|1965.87|1965.37|1967.74|1967.24|1964.62|1964.12|797
1666882200000|2022-10-27 14:50:00|1966.12|1965.62|1967.62|1967.12|1968.49|1967.99|1965.62|1965.12|778
1666882500000|2022-10-27 14:55:00|1967.37|1966.87|1965.12|1964.62|1967.87|1967.37|1964.87|1964.37|972
1666882800000|2022-10-27 15:00:00|1964.99|1964.49|1968.37|1967.87|1969.37|1968.87|1964.87|1964.37|1018
1666883100000|2022-10-27 15:05:00|1968.62|1968.12|1969.37|1968.87|1970.37|1969.87|1968.62|1968.12|1312
1666883400000|2022-10-27 15:10:00|1969.12|1968.62|1967.37|1966.87|1970.12|1969.62|1966.62|1966.12|1533
1666883700000|2022-10-27 15:15:00|1967.12|1966.62|1966.12|1965.62|1968.12|1967.62|1965.62|1965.12|1392
1666884000000|2022-10-27 15:20:00|1966.24|1965.74|1970.54|1969.04|1970.62|1970.12|1965.87|1965.37|2353
1666884300000|2022-10-27 15:25:00|1970.47|1968.97|1968.34|1966.84|1970.91|1969.41|1966.19|1964.69|544
1666884600000|2022-10-27 15:30:00|1967.92|1966.42|1965.76|1964.36|1968.34|1966.84|1964.51|1963.11|559
1666884900000|2022-10-27 15:35:00|1965.51|1964.11|1963.63|1962.23|1967.13|1965.73|1963.01|1961.61|125
1666885200000|2022-10-27 15:40:00|1963.76|1962.36|1962.63|1961.23|1964.13|1962.73|1962.51|1961.11|30
1666885500000|2022-10-27 15:45:00|1962.76|1961.36|1963.51|1962.11|1963.76|1962.36|1961.01|1959.61|168
1666885800000|2022-10-27 15:50:00|1963.63|1962.23|1963.76|1962.36|1964.26|1962.86|1963.51|1962.11|43
1666886100000|2022-10-27 15:55:00|1963.63|1962.23|1963.24|1961.74|1963.76|1962.36|1962.76|1961.36|10
1666886400000|2022-10-27 16:00:00|1963.23|1961.73|1965.41|1963.91|1965.85|1964.35|1962.37|1960.87|0
1666886700000|2022-10-27 16:05:00|1965.4|1963.9|1965.83|1964.33|1966.72|1965.22|1964.58|1963.08|0
1666887000000|2022-10-27 16:10:00|1965.82|1964.32|1966.25|1964.75|1966.26|1964.76|1964.74|1963.24|0
1666887300000|2022-10-27 16:15:00|1965.82|1964.32|1965.58|1964.08|1967.34|1965.84|1965.58|1964.08|0
1666887600000|2022-10-27 16:20:00|1965.16|1963.66|1965.11|1963.61|1966.01|1964.51|1964.24|1962.74|0
1666887900000|2022-10-27 16:25:00|1965.53|1964.03|1962.04|1960.54|1965.54|1964.04|1962.04|1960.54|0
1666888200000|2022-10-27 16:30:00|1961.62|1960.12|1964.69|1963.19|1965.14|1963.64|1961.62|1960.12|0
1666888500000|2022-10-27 16:35:00|1964.9|1963.4|1964.25|1962.75|1965.12|1963.62|1963.82|1962.32|0
1666888800000|2022-10-27 16:40:00|1964.26|1962.76|1964.04|1962.54|1965.13|1963.63|1963.82|1962.32|0
1666889100000|2022-10-27 16:45:00|1963.83|1962.33|1965.98|1964.48|1966.43|1964.93|1963.82|1962.32|0
1666889400000|2022-10-27 16:50:00|1965.56|1964.06|1966|1964.5|1966.42|1964.92|1965.55|1964.05|0
1666889700000|2022-10-27 16:55:00|1965.99|1964.49|1966.43|1964.93|1966.86|1965.36|1965.55|1964.05|0
1666890000000|2022-10-27 17:00:00|1966.44|1964.94|1966|1964.5|1966.88|1965.38|1964.71|1963.21|0
1666890300000|2022-10-27 17:05:00|1966.01|1964.51|1969.17|1967.67|1969.18|1967.68|1966|1964.5|0
1666890600000|2022-10-27 17:10:00|1969.18|1967.68|1968.73|1967.23|1969.18|1967.68|1968.3|1966.8|0
1666890900000|2022-10-27 17:15:00|1968.31|1966.81|1969.17|1967.67|1969.18|1967.68|1965.74|1964.24|0
1666891200000|2022-10-27 17:20:00|1969.16|1967.66|1968.36|1966.86|1970.52|1969.02|1968.36|1966.86|0
1666891500000|2022-10-27 17:25:00|1968.35|1966.85|1966.57|1965.07|1968.35|1966.85|1966.57|1965.07|0
1666891800000|2022-10-27 17:30:00|1966.99|1965.49|1966.11|1964.61|1967.43|1965.93|1966.1|1964.6|0
1666892100000|2022-10-27 17:35:00|1966.12|1964.62|1966.1|1964.6|1966.98|1965.48|1965.68|1964.18|0
1666892400000|2022-10-27 17:40:00|1966.09|1964.59|1966.96|1965.46|1967.83|1966.33|1966.09|1964.59|0
1666892700000|2022-10-27 17:45:00|1966.97|1965.47|1966.1|1964.6|1967.82|1966.32|1965.67|1964.17|0
1666893000000|2022-10-27 17:50:00|1966.11|1964.61|1964.81|1963.31|1966.11|1964.61|1964.81|1963.31|0
1666893300000|2022-10-27 17:55:00|1965.03|1963.53|1964.37|1962.87|1965.68|1964.18|1964.36|1962.86|0
1666893600000|2022-10-27 18:00:00|1964.36|1962.86|1965.22|1963.72|1965.23|1963.73|1964.35|1962.85|0
1666893900000|2022-10-27 18:05:00|1965.21|1963.71|1964.33|1962.83|1965.22|1963.72|1963.9|1962.4|0
1666894200000|2022-10-27 18:10:00|1964.34|1962.84|1964.27|1962.77|1964.7|1963.2|1962.97|1961.47|0
1666894500000|2022-10-27 18:15:00|1964.7|1963.2|1964.71|1963.21|1965.13|1963.63|1963.83|1962.33|0
1666894800000|2022-10-27 18:20:00|1964.92|1963.42|1965.15|1963.65|1965.36|1963.86|1964.69|1963.19|0
1666895100000|2022-10-27 18:25:00|1965.14|1963.64|1964.29|1962.79|1965.15|1963.65|1964.28|1962.78|0
1666895400000|2022-10-27 18:30:00|1964.28|1962.78|1964.69|1963.19|1965.14|1963.64|1963.41|1961.91|0
1666895700000|2022-10-27 18:35:00|1964.68|1963.18|1964.25|1962.75|1964.69|1963.19|1964.24|1962.74|0
1666896000000|2022-10-27 18:40:00|1964.19|1962.69|1963.34|1961.84|1964.64|1963.14|1962.91|1961.41|0
1666896300000|2022-10-27 18:45:00|1963.35|1961.85|1963.33|1961.83|1964.21|1962.71|1962.91|1961.41|0
1666896600000|2022-10-27 18:50:00|1963.34|1961.84|1963.78|1962.28|1963.79|1962.29|1962.91|1961.41|0
1666896900000|2022-10-27 18:55:00|1963.77|1962.27|1962.48|1960.98|1963.78|1962.28|1961.61|1960.11|0
1666897200000|2022-10-27 19:00:00|1962.91|1961.41|1964.09|1962.59|1964.23|1962.73|1962.48|1960.98|0
1666897500000|2022-10-27 19:05:00|1963.67|1962.17|1961.04|1959.54|1964.1|1962.6|1961.03|1959.53|0
1666897800000|2022-10-27 19:10:00|1961.05|1959.55|1962.36|1960.86|1962.79|1961.29|1960.61|1959.11|0
1666898100000|2022-10-27 19:15:00|1962.37|1960.87|1963.65|1962.15|1963.66|1962.16|1962.36|1960.86|0
1666898400000|2022-10-27 19:20:00|1963.64|1962.14|1963.67|1962.17|1964.1|1962.6|1963.22|1961.72|0
1666898700000|2022-10-27 19:25:00|1963.66|1962.16|1963.68|1962.18|1964.11|1962.61|1962.8|1961.3|0
1666899000000|2022-10-27 19:30:00|1963.67|1962.17|1964.56|1963.06|1965|1963.5|1962.8|1961.3|0
1666899300000|2022-10-27 19:35:00|1964.35|1962.85|1963.25|1961.75|1964.56|1963.06|1962.82|1961.32|0
1666899600000|2022-10-27 19:40:00|1963.67|1962.17|1963.25|1961.75|1964.12|1962.62|1963.23|1961.73|0
1666899900000|2022-10-27 19:45:00|1963.67|1962.17|1961.54|1960.04|1963.68|1962.18|1961.52|1960.02|0
1666900200000|2022-10-27 19:50:00|1961.55|1960.05|1960.61|1959.11|1962.41|1960.91|1960.2|1958.7|0
1666900500000|2022-10-27 19:55:00|1960.6|1959.1|1959.76|1958.26|1961.05|1959.55|1959.08|1957.58|0
1666900800000|2022-10-27 20:00:00|1959.75|1958.25|1950.77|1949.27|1961.02|1959.52|1948.42|1946.92|0
1666901100000|2022-10-27 20:05:00|1950.75|1949.25|1949.4|1947.9|1954.72|1953.22|1949.01|1947.51|0
1666901400000|2022-10-27 20:10:00|1949.31|1947.81|1951.34|1949.84|1951.96|1950.46|1948.29|1946.79|0
1666901700000|2022-10-27 20:15:00|1951.33|1949.83|1950.17|1948.67|1951.42|1949.92|1948.21|1946.71|0
1666902000000|2022-10-27 20:20:00|1950.21|1948.71|1948.87|1947.37|1950.26|1948.76|1947.95|1946.45|0
1666902300000|2022-10-27 20:25:00|1948.78|1947.28|1949.73|1948.23|1949.96|1948.46|1947.81|1946.31|0
1666902600000|2022-10-27 20:30:00|1949.56|1948.06|1953.92|1952.42|1956.43|1954.93|1944.91|1943.41|0
1666902900000|2022-10-27 20:35:00|1953.67|1952.17|1952.1|1950.6|1955.1|1953.6|1948.89|1947.39|0
1666903200000|2022-10-27 20:40:00|1952.11|1950.61|1952.25|1950.75|1954.68|1953.18|1951.04|1949.54|0
1666903500000|2022-10-27 20:45:00|1952.26|1950.76|1954.55|1953.05|1955.51|1954.01|1952.16|1950.66|0
1666903800000|2022-10-27 20:50:00|1954.51|1953.01|1954.7|1953.2|1956.35|1954.85|1953.29|1951.79|0
1666904100000|2022-10-27 20:55:00|1954.66|1953.16|1953.79|1952.29|1955.35|1953.85|1953.57|1952.07|0
1666904400000|2022-10-27 21:00:00|1953.83|1952.33|1952.4|1950.9|1953.83|1952.33|1951.88|1950.38|0
1666904700000|2022-10-27 21:05:00|1952.44|1950.94|1952.09|1950.59|1952.57|1951.07|1951.79|1950.29|0
1666905000000|2022-10-27 21:10:00|1952.1|1950.6|1953.09|1951.59|1953.31|1951.81|1952.1|1950.6|0
1666905300000|2022-10-27 21:15:00|1953.1|1951.6|1953.82|1952.32|1953.83|1952.33|1953.1|1951.6|0
1666905600000|2022-10-27 21:20:00|1953.6|1952.1|1956.69|1955.19|1956.69|1955.19|1953.6|1952.1|0
1666905900000|2022-10-27 21:25:00|1956.74|1955.24|1951.97|1950.47|1959.7|1958.2|1951.85|1950.35|0
1666906200000|2022-10-27 21:30:00|1952.94|1951.44|1955.32|1953.82|1955.32|1953.82|1951.37|1949.87|0
1666906500000|2022-10-27 21:35:00|1955.31|1953.81|1954.88|1953.38|1956.45|1954.95|1953.71|1952.21|0
1666906800000|2022-10-27 21:40:00|1954.92|1953.42|1954.75|1953.25|1954.97|1953.47|1954.14|1952.64|0
1666907100000|2022-10-27 21:45:00|1954.76|1953.26|1956.75|1955.25|1956.75|1955.25|1954.76|1953.26|0
1666907400000|2022-10-27 21:50:00|1956.66|1955.16|1957.27|1955.77|1957.27|1955.77|1956.01|1954.51|0
1666907700000|2022-10-27 21:55:00|1957.28|1955.78|1955.79|1954.29|1957.49|1955.99|1955.32|1953.82|0
1666908000000|2022-10-27 22:00:00|1955.82|1954.32|1956.23|1954.73|1957.44|1955.94|1955.58|1954.08|0
1666908300000|2022-10-27 22:05:00|1956.27|1954.77|1958.88|1957.38|1958.88|1957.38|1955.66|1954.16|0
1666908600000|2022-10-27 22:10:00|1959.01|1957.51|1957.57|1956.07|1960.27|1958.77|1957.53|1956.03|0
1666908900000|2022-10-27 22:15:00|1957.53|1956.03|1956.71|1955.21|1958.27|1956.77|1956.53|1955.03|0
1666909200000|2022-10-27 22:20:00|1956.75|1955.25|1957.44|1955.94|1957.88|1956.38|1956.71|1955.21|0
1666909500000|2022-10-27 22:25:00|1957.45|1955.95|1957.53|1956.03|1957.7|1956.2|1956.92|1955.42|0
1666909800000|2022-10-27 22:30:00|1957.57|1956.07|1957.97|1956.47|1957.97|1956.47|1956.92|1955.42|0
1666910100000|2022-10-27 22:35:00|1957.96|1956.46|1957.53|1956.03|1957.96|1956.46|1957.05|1955.55|0
1666910400000|2022-10-27 22:40:00|1957.62|1956.12|1959.09|1957.59|1959.62|1958.12|1957.53|1956.03|0
1666910700000|2022-10-27 22:45:00|1958.88|1957.38|1958.23|1956.73|1959.01|1957.51|1957.23|1955.73|0
1666911000000|2022-10-27 22:50:00|1958.22|1956.72|1957.83|1956.33|1958.27|1956.77|1957.36|1955.86|0
1666911300000|2022-10-27 22:55:00|1957.84|1956.34|1957.36|1955.86|1958.27|1956.77|1957.05|1955.55|0
1666911600000|2022-10-27 23:00:00|1957.27|1955.77|1956.62|1955.12|1957.4|1955.9|1956.05|1954.55|0
1666911900000|2022-10-27 23:05:00|1956.71|1955.21|1957.23|1955.73|1957.62|1956.12|1956.71|1955.21|0
1666912200000|2022-10-27 23:10:00|1957.22|1955.72|1958.05|1956.55|1958.27|1956.77|1956.97|1955.47|0
1666912500000|2022-10-27 23:15:00|1958.18|1956.68|1957.56|1956.06|1958.38|1956.88|1957.56|1956.06|0
1666912800000|2022-10-27 23:20:00|1957.47|1955.97|1956.73|1955.23|1957.56|1956.06|1956.56|1955.06|0
1666913100000|2022-10-27 23:25:00|1956.69|1955.19|1957.08|1955.58|1957.38|1955.88|1956.69|1955.19|0
1666913400000|2022-10-27 23:30:00|1957.17|1955.67|1957.04|1955.54|1957.38|1955.88|1955.61|1954.11|0
1666913700000|2022-10-27 23:35:00|1956.99|1955.49|1956.17|1954.67|1957.08|1955.58|1955.91|1954.41|0
1666914000000|2022-10-27 23:40:00|1956.21|1954.71|1957.17|1955.67|1957.3|1955.8|1956.17|1954.67|0
1666914300000|2022-10-27 23:45:00|1957.21|1955.71|1955.95|1954.45|1957.3|1955.8|1955.95|1954.45|0
1666914600000|2022-10-27 23:50:00|1955.91|1954.41|1956|1954.5|1956.34|1954.84|1955.82|1954.32|0
1666914900000|2022-10-27 23:55:00|1956.04|1954.54|1955.73|1954.23|1956.17|1954.67|1955.17|1953.67|0
1666915200000|2022-10-28 00:00:00|1955.74|1954.24|1955.15|1953.65|1956.3|1954.8|1954.41|1952.91|0
1666915500000|2022-10-28 00:05:00|1955.11|1953.61|1954.16|1952.66|1955.5|1954|1953.82|1952.32|0
1666915800000|2022-10-28 00:10:00|1954.12|1952.62|1955.17|1953.67|1955.73|1954.23|1953.59|1952.09|0
1666916100000|2022-10-28 00:15:00|1955.13|1953.63|1955.04|1953.54|1956.76|1955.26|1955.04|1953.54|0
1666916400000|2022-10-28 00:20:00|1955.46|1953.96|1955.9|1954.4|1955.9|1954.4|1954.61|1953.11|0
1666916700000|2022-10-28 00:25:00|1956.32|1954.82|1956.33|1954.83|1956.75|1955.25|1955.47|1953.97|0
1666917000000|2022-10-28 00:30:00|1955.9|1954.4|1957.62|1956.12|1957.63|1956.13|1955.47|1953.97|0
1666917300000|2022-10-28 00:35:00|1957.41|1955.91|1957.63|1956.13|1958.07|1956.57|1957.19|1955.69|0
1666917600000|2022-10-28 00:40:00|1957.41|1955.91|1956.76|1955.26|1957.63|1956.13|1956.76|1955.26|0
1666917900000|2022-10-28 00:45:00|1956.33|1954.83|1957.2|1955.7|1957.2|1955.7|1955.9|1954.4|0
1666918200000|2022-10-28 00:50:00|1957.19|1955.69|1957.61|1956.11|1958.04|1956.54|1957.18|1955.68|0
1666918500000|2022-10-28 00:55:00|1957.62|1956.12|1957.62|1956.12|1958.05|1956.55|1957.61|1956.11|0
1666918800000|2022-10-28 01:00:00|1957.63|1956.13|1958.92|1957.42|1958.92|1957.42|1957.63|1956.13|0
1666919100000|2022-10-28 01:05:00|1958.49|1956.99|1958.93|1957.43|1958.93|1957.43|1958.49|1956.99|0
1666919400000|2022-10-28 01:10:00|1959.35|1957.85|1960.7|1959.2|1961.09|1959.59|1959.14|1957.64|0
1666919700000|2022-10-28 01:15:00|1960.49|1958.99|1960.27|1958.77|1961.57|1960.07|1959.41|1957.91|0
1666920000000|2022-10-28 01:20:00|1960.06|1958.56|1960.7|1959.2|1961.13|1959.63|1959.84|1958.34|0
1666920300000|2022-10-28 01:25:00|1960.69|1959.19|1961.13|1959.63|1961.34|1959.84|1960.26|1958.76|0
1666920600000|2022-10-28 01:30:00|1961.12|1959.62|1959.83|1958.33|1961.56|1960.06|1959.83|1958.33|0
1666920900000|2022-10-28 01:35:00|1959.84|1958.34|1960.27|1958.77|1960.7|1959.2|1958.98|1957.48|0
1666921200000|2022-10-28 01:40:00|1960.28|1958.78|1960.7|1959.2|1961.57|1960.07|1960.28|1958.78|0
1666921500000|2022-10-28 01:45:00|1960.71|1959.21|1960.69|1959.19|1961.14|1959.64|1960.27|1958.77|0
1666921800000|2022-10-28 01:50:00|1960.7|1959.2|1961.56|1960.06|1961.99|1960.49|1960.69|1959.19|0
1666922100000|2022-10-28 01:55:00|1961.57|1960.07|1962|1960.5|1962.87|1961.37|1961.56|1960.06|0
1666922400000|2022-10-28 02:00:00|1961.99|1960.49|1961.15|1959.65|1962.22|1960.72|1961.14|1959.64|0
1666922700000|2022-10-28 02:05:00|1961.14|1959.64|1961.14|1959.64|1961.79|1960.29|1960.71|1959.21|0
1666923000000|2022-10-28 02:10:00|1960.93|1959.43|1960.27|1958.77|1961.57|1960.07|1960.06|1958.56|0
1666923300000|2022-10-28 02:15:00|1960.28|1958.78|1960.71|1959.21|1960.71|1959.21|1959.85|1958.35|0
1666923600000|2022-10-28 02:20:00|1960.7|1959.2|1959.84|1958.34|1961.14|1959.64|1959.63|1958.13|0
1666923900000|2022-10-28 02:25:00|1959.63|1958.13|1959.42|1957.92|1959.85|1958.35|1958.98|1957.48|0
1666924200000|2022-10-28 02:30:00|1959.64|1958.14|1959.84|1958.34|1960.28|1958.78|1959.41|1957.91|0
1666924500000|2022-10-28 02:35:00|1959.63|1958.13|1959.41|1957.91|1959.85|1958.35|1959.2|1957.7|0
1666924800000|2022-10-28 02:40:00|1959.2|1957.7|1958.99|1957.49|1960.07|1958.57|1958.98|1957.48|0
1666925100000|2022-10-28 02:45:00|1959.2|1957.7|1958.55|1957.05|1959.41|1957.91|1958.12|1956.62|0
1666925400000|2022-10-28 02:50:00|1958.54|1957.04|1959.4|1957.9|1959.62|1958.12|1958.54|1957.04|0
1666925700000|2022-10-28 02:55:00|1959.39|1957.89|1959.63|1958.13|1959.84|1958.34|1958.54|1957.04|0
1666926000000|2022-10-28 03:00:00|1959.84|1958.34|1959.41|1957.91|1960.28|1958.78|1959.41|1957.91|0
1666926300000|2022-10-28 03:05:00|1958.98|1957.48|1959.2|1957.7|1959.41|1957.91|1958.55|1957.05|0
1666926600000|2022-10-28 03:10:00|1958.98|1957.48|1958.98|1957.48|1959.84|1958.34|1958.33|1956.83|0
1666926900000|2022-10-28 03:15:00|1958.76|1957.26|1958.11|1956.61|1958.98|1957.48|1958.11|1956.61|0
1666927200000|2022-10-28 03:20:00|1958.12|1956.62|1958.54|1957.04|1958.97|1957.47|1958.11|1956.61|0
1666927500000|2022-10-28 03:25:00|1958.55|1957.05|1958.54|1957.04|1958.55|1957.05|1958.11|1956.61|0
1666927800000|2022-10-28 03:30:00|1958.11|1956.61|1958.55|1957.05|1958.98|1957.48|1958.11|1956.61|0
1666928100000|2022-10-28 03:35:00|1958.54|1957.04|1958.98|1957.48|1958.98|1957.48|1958.11|1956.61|0
1666928400000|2022-10-28 03:40:00|1958.97|1957.47|1959.41|1957.91|1959.63|1958.13|1958.97|1957.47|0
1666928700000|2022-10-28 03:45:00|1959.42|1957.92|1958.12|1956.62|1959.42|1957.92|1958.12|1956.62|0
1666929000000|2022-10-28 03:50:00|1958.33|1956.83|1958.98|1957.48|1958.98|1957.48|1958.11|1956.61|0
1666929300000|2022-10-28 03:55:00|1959.19|1957.69|1958.98|1957.48|1959.41|1957.91|1958.11|1956.61|0
1666929600000|2022-10-28 04:00:00|1958.97|1957.47|1959.41|1957.91|1959.41|1957.91|1958.76|1957.26|0
1666929900000|2022-10-28 04:05:00|1958.99|1957.49|1958.99|1957.49|1959.41|1957.91|1958.55|1957.05|0
1666930200000|2022-10-28 04:10:00|1959.21|1957.71|1958.99|1957.49|1959.42|1957.92|1958.56|1957.06|0
1666930500000|2022-10-28 04:15:00|1958.98|1957.48|1958.55|1957.05|1958.99|1957.49|1958.55|1957.05|0
1666930800000|2022-10-28 04:20:00|1958.33|1956.83|1956.8|1955.3|1958.55|1957.05|1956.8|1955.3|0
1666931100000|2022-10-28 04:25:00|1956.81|1955.31|1957.66|1956.16|1957.88|1956.38|1956.8|1955.3|0
1666931400000|2022-10-28 04:30:00|1957.65|1956.15|1957.66|1956.16|1958.09|1956.59|1956.79|1955.29|0
1666931700000|2022-10-28 04:35:00|1957.87|1956.37|1957.66|1956.16|1958.09|1956.59|1957.44|1955.94|0
1666932000000|2022-10-28 04:40:00|1957.65|1956.15|1957.23|1955.73|1957.66|1956.16|1957.23|1955.73|0
1666932300000|2022-10-28 04:45:00|1957.24|1955.74|1957.66|1956.16|1957.66|1956.16|1956.8|1955.3|0
1666932600000|2022-10-28 04:50:00|1957.65|1956.15|1957.23|1955.73|1957.67|1956.17|1957.23|1955.73|0
1666932900000|2022-10-28 04:55:00|1957.24|1955.74|1957.24|1955.74|1957.24|1955.74|1956.8|1955.3|0
1666933200000|2022-10-28 05:00:00|1957.23|1955.73|1956.81|1955.31|1957.24|1955.74|1956.38|1954.88|0
1666933500000|2022-10-28 05:05:00|1956.8|1955.3|1956.24|1954.74|1957.23|1955.73|1955.81|1954.31|0
1666933800000|2022-10-28 05:10:00|1956.25|1954.75|1955.81|1954.31|1956.46|1954.96|1955.37|1953.87|0
1666934100000|2022-10-28 05:15:00|1955.8|1954.3|1955.38|1953.88|1956.25|1954.75|1955.37|1953.87|0
1666934400000|2022-10-28 05:20:00|1954.96|1953.46|1955.35|1953.85|1955.56|1954.06|1954.91|1953.41|0
1666934700000|2022-10-28 05:25:00|1955.77|1954.27|1955.36|1953.86|1955.78|1954.28|1955.35|1953.85|0
1666935000000|2022-10-28 05:30:00|1955.35|1953.85|1952.81|1951.31|1955.36|1953.86|1952.78|1951.28|0
1666935300000|2022-10-28 05:35:00|1953.02|1951.52|1952.34|1950.84|1953.45|1951.95|1951.48|1949.98|0
1666935600000|2022-10-28 05:40:00|1952.35|1950.85|1951.48|1949.98|1952.56|1951.06|1951.06|1949.56|0
1666935900000|2022-10-28 05:45:00|1951.91|1950.41|1952.02|1950.52|1952.88|1951.38|1951.48|1949.98|0
1666936200000|2022-10-28 05:50:00|1952.01|1950.51|1952.88|1951.38|1952.89|1951.39|1951.59|1950.09|0
1666936500000|2022-10-28 05:55:00|1952.67|1951.17|1952.89|1951.39|1952.91|1951.41|1952.46|1950.96|0
1666936800000|2022-10-28 06:00:00|1953.53|1952.03|1953.77|1952.27|1954.2|1952.7|1952.48|1950.98|0
1666937100000|2022-10-28 06:05:00|1954.2|1952.7|1952.05|1950.55|1954.2|1952.7|1951.61|1950.11|0
1666937400000|2022-10-28 06:10:00|1951.62|1950.12|1952.76|1951.26|1953.2|1951.7|1951.47|1949.97|0
1666937700000|2022-10-28 06:15:00|1952.77|1951.27|1952.12|1950.62|1952.77|1951.27|1951.03|1949.53|0
1666938000000|2022-10-28 06:20:00|1952.11|1950.61|1951.9|1950.4|1953.2|1951.7|1951.47|1949.97|0
1666938300000|2022-10-28 06:25:00|1951.48|1949.98|1953.19|1951.69|1953.2|1951.7|1951.04|1949.54|0
1666938600000|2022-10-28 06:30:00|1953.2|1951.7|1956.01|1954.61|1956.26|1954.86|1952.76|1951.26|14
1666938900000|2022-10-28 06:35:00|1955.88|1954.48|1953.76|1952.36|1956.26|1954.86|1953.51|1952.11|45
1666939200000|2022-10-28 06:40:00|1953.63|1952.23|1955.13|1953.73|1955.51|1954.11|1953.63|1952.23|23
1666939500000|2022-10-28 06:45:00|1955.01|1953.61|1952.13|1950.73|1955.01|1953.61|1951.76|1950.36|110
1666939800000|2022-10-28 06:50:00|1952.01|1950.61|1951.13|1949.73|1952.01|1950.61|1950.26|1948.86|76
1666940100000|2022-10-28 06:55:00|1950.68|1949.18|1949.89|1948.39|1951.12|1949.62|1948.11|1946.61|0
1666940400000|2022-10-28 07:00:00|1950.74|1949.24|1954.81|1954.31|1955.31|1954.81|1946.43|1945.93|5092
1666940700000|2022-10-28 07:05:00|1954.68|1954.18|1957.81|1957.31|1957.81|1957.31|1952.43|1951.93|2012
1666941000000|2022-10-28 07:10:00|1957.93|1957.43|1955.81|1955.31|1958.81|1958.31|1954.06|1953.56|1440
1666941300000|2022-10-28 07:15:00|1955.56|1955.06|1949.81|1949.31|1956.93|1956.43|1949.06|1948.56|1550
1666941600000|2022-10-28 07:20:00|1949.68|1949.18|1948.31|1947.81|1950.31|1949.81|1947.06|1946.56|1739
1666941900000|2022-10-28 07:25:00|1948.06|1947.56|1947.06|1946.56|1949.31|1948.81|1945.56|1945.06|1612
1666942200000|2022-10-28 07:30:00|1946.93|1946.43|1950.68|1950.18|1950.81|1950.31|1946.93|1946.43|1376
1666942500000|2022-10-28 07:35:00|1950.56|1950.06|1948.81|1948.31|1951.81|1951.31|1948.81|1948.31|986
1666942800000|2022-10-28 07:40:00|1948.54|1948.04|1948.29|1947.79|1949.79|1949.29|1947.29|1946.79|854
1666943100000|2022-10-28 07:45:00|1948.04|1947.54|1947.66|1947.16|1948.54|1948.04|1945.79|1945.29|1499
1666943400000|2022-10-28 07:50:00|1947.54|1947.04|1946.79|1946.29|1949.04|1948.54|1946.29|1945.79|1100
1666943700000|2022-10-28 07:55:00|1946.91|1946.41|1949.79|1949.29|1951.04|1950.54|1946.04|1945.54|871
1666944000000|2022-10-28 08:00:00|1950.04|1949.54|1948.29|1947.79|1951.79|1951.29|1947.54|1947.04|1382
1666944300000|2022-10-28 08:05:00|1948.41|1947.91|1952.54|1952.04|1953.29|1952.79|1948.41|1947.91|684
1666944600000|2022-10-28 08:10:00|1952.79|1952.29|1952.91|1952.41|1954.79|1954.29|1951.79|1951.29|526
1666944900000|2022-10-28 08:15:00|1953.04|1952.54|1952.54|1952.04|1953.04|1952.54|1950.54|1950.04|776
1666945200000|2022-10-28 08:20:00|1952.41|1951.91|1950.79|1950.29|1953.29|1952.79|1950.79|1950.29|817
1666945500000|2022-10-28 08:25:00|1951.04|1950.54|1949.29|1948.79|1951.29|1950.79|1949.29|1948.79|672
1666945800000|2022-10-28 08:30:00|1949.41|1948.91|1949.04|1948.54|1951.29|1950.79|1948.79|1948.29|678
1666946100000|2022-10-28 08:35:00|1949.29|1948.79|1951.29|1950.79|1952.54|1952.04|1949.04|1948.54|660
1666946400000|2022-10-28 08:40:00|1951.54|1951.04|1951.54|1951.04|1952.79|1952.29|1950.79|1950.29|580
1666946700000|2022-10-28 08:45:00|1951.41|1950.91|1951.29|1950.79|1952.29|1951.79|1951.04|1950.54|800
1666947000000|2022-10-28 08:50:00|1951.04|1950.54|1952.29|1951.79|1952.41|1951.91|1951.04|1950.54|975
1666947300000|2022-10-28 08:55:00|1952.16|1951.66|1953.16|1952.66|1953.29|1952.79|1951.79|1951.29|868
1666947600000|2022-10-28 09:00:00|1953.04|1952.54|1951.29|1950.79|1953.29|1952.79|1950.79|1950.29|621
1666947900000|2022-10-28 09:05:00|1951.04|1950.54|1952.54|1952.04|1953.29|1952.79|1950.79|1950.29|767
1666948200000|2022-10-28 09:10:00|1952.29|1951.79|1950.54|1950.04|1953.41|1952.91|1950.04|1949.54|723
1666948500000|2022-10-28 09:15:00|1950.41|1949.91|1953.04|1952.54|1953.04|1952.54|1948.66|1948.16|665
1666948800000|2022-10-28 09:20:00|1953.54|1953.04|1956.54|1956.04|1957.04|1956.54|1953.41|1952.91|798
1666949100000|2022-10-28 09:25:00|1956.79|1956.29|1955.04|1954.54|1957.04|1956.54|1954.79|1954.29|513
1666949400000|2022-10-28 09:30:00|1954.79|1954.29|1955.54|1955.04|1956.04|1955.54|1954.54|1954.04|593
1666949700000|2022-10-28 09:35:00|1955.29|1954.79|1955.54|1955.04|1955.54|1955.04|1954.04|1953.54|464
1666950000000|2022-10-28 09:40:00|1955.41|1954.91|1956.54|1956.04|1956.79|1956.29|1955.29|1954.79|400
1666950300000|2022-10-28 09:45:00|1956.79|1956.29|1957.79|1957.29|1958.54|1958.04|1956.79|1956.29|500
1666950600000|2022-10-28 09:50:00|1957.91|1957.41|1959.04|1958.54|1959.79|1959.29|1957.79|1957.29|802
1666950900000|2022-10-28 09:55:00|1958.91|1958.41|1960.41|1959.91|1960.54|1960.04|1957.29|1956.79|670
1666951200000|2022-10-28 10:00:00|1960.29|1959.79|1960.79|1960.29|1961.29|1960.79|1959.04|1958.54|689
1666951500000|2022-10-28 10:05:00|1960.91|1960.41|1959.54|1959.04|1961.54|1961.04|1959.54|1959.04|439
1666951800000|2022-10-28 10:10:00|1959.79|1959.29|1958.79|1958.29|1959.79|1959.29|1958.79|1958.29|1334
1666952100000|2022-10-28 10:15:00|1958.91|1958.41|1959.79|1959.29|1959.79|1959.29|1958.29|1957.79|728
1666952400000|2022-10-28 10:20:00|1959.54|1959.04|1959.79|1959.29|1960.54|1960.04|1959.29|1958.79|722
1666952700000|2022-10-28 10:25:00|1960.04|1959.54|1959.54|1959.04|1960.79|1960.29|1959.54|1959.04|416
1666953000000|2022-10-28 10:30:00|1959.29|1958.79|1961.04|1960.54|1961.29|1960.79|1958.91|1958.41|556
1666953300000|2022-10-28 10:35:00|1960.91|1960.41|1960.54|1960.04|1961.79|1961.29|1960.29|1959.79|531
1666953600000|2022-10-28 10:40:00|1960.41|1959.91|1960.54|1960.04|1961.04|1960.54|1960.04|1959.54|333
1666953900000|2022-10-28 10:45:00|1960.79|1960.29|1959.91|1959.41|1960.79|1960.29|1959.54|1959.04|273
1666954200000|2022-10-28 10:50:00|1959.79|1959.29|1959.79|1959.29|1959.91|1959.41|1958.79|1958.29|373
1666954500000|2022-10-28 10:55:00|1959.54|1959.04|1959.79|1959.29|1960.04|1959.54|1959.29|1958.79|328
1666954800000|2022-10-28 11:00:00|1959.91|1959.41|1958.04|1957.54|1960.29|1959.79|1957.91|1957.41|308
1666955100000|2022-10-28 11:05:00|1958.16|1957.66|1956.54|1956.04|1958.29|1957.79|1955.79|1955.29|349
1666955400000|2022-10-28 11:10:00|1956.29|1955.79|1956.79|1956.29|1957.29|1956.79|1956.04|1955.54|375
1666955700000|2022-10-28 11:15:00|1957.04|1956.54|1957.29|1956.79|1957.54|1957.04|1956.54|1956.04|263
1666956000000|2022-10-28 11:20:00|1957.41|1956.91|1960.29|1959.79|1960.79|1960.29|1957.29|1956.79|324
1666956300000|2022-10-28 11:25:00|1960.54|1960.04|1961.04|1960.54|1961.04|1960.54|1959.79|1959.29|329
1666956600000|2022-10-28 11:30:00|1960.79|1960.29|1960.79|1960.29|1960.91|1960.41|1959.79|1959.29|353
1666956900000|2022-10-28 11:35:00|1960.54|1960.04|1960.04|1959.54|1962.29|1961.79|1960.04|1959.54|599
1666957200000|2022-10-28 11:40:00|1960.35|1959.85|1959.85|1959.35|1960.6|1960.1|1959.35|1958.85|340
1666957500000|2022-10-28 11:45:00|1959.6|1959.1|1961.1|1960.6|1961.35|1960.85|1959.6|1959.1|444
1666957800000|2022-10-28 11:50:00|1960.85|1960.35|1961.85|1961.35|1962.1|1961.6|1960.85|1960.35|335
1666958100000|2022-10-28 11:55:00|1961.6|1961.1|1961.1|1960.6|1961.6|1961.1|1960.1|1959.6|547
1666958400000|2022-10-28 12:00:00|1961.22|1960.72|1960.6|1960.1|1961.22|1960.72|1959.6|1959.1|545
1666958700000|2022-10-28 12:05:00|1960.72|1960.22|1959.85|1959.35|1960.85|1960.35|1959.35|1958.85|256
1666959000000|2022-10-28 12:10:00|1959.97|1959.47|1959.85|1959.35|1961.1|1960.6|1959.72|1959.22|281
1666959300000|2022-10-28 12:15:00|1959.6|1959.1|1961.1|1960.6|1961.1|1960.6|1959.6|1959.1|167
1666959600000|2022-10-28 12:20:00|1960.85|1960.35|1960.85|1960.35|1961.6|1961.1|1960.35|1959.85|253
1666959900000|2022-10-28 12:25:00|1960.97|1960.47|1957.85|1957.35|1961.1|1960.6|1957.85|1957.35|346
1666960200000|2022-10-28 12:30:00|1957.97|1957.47|1961.22|1960.72|1971.47|1970.97|1955.6|1955.1|3317
1666960500000|2022-10-28 12:35:00|1961.1|1960.6|1961.1|1960.6|1964.22|1963.72|1959.85|1959.35|661
1666960800000|2022-10-28 12:40:00|1961.22|1960.72|1962.1|1961.6|1962.22|1961.72|1960.1|1959.6|569
1666961100000|2022-10-28 12:45:00|1961.97|1961.47|1958.35|1957.85|1962.72|1962.22|1956.35|1955.85|661
1666961400000|2022-10-28 12:50:00|1958.47|1957.97|1959.85|1959.35|1961.47|1960.97|1957.35|1956.85|508
1666961700000|2022-10-28 12:55:00|1959.72|1959.22|1962.6|1962.1|1962.85|1962.35|1959.1|1958.6|472
1666962000000|2022-10-28 13:00:00|1962.85|1962.35|1963.1|1962.6|1963.35|1962.85|1960.85|1960.35|639
1666962300000|2022-10-28 13:05:00|1962.97|1962.47|1966.6|1966.1|1967.35|1966.85|1962.97|1962.47|840
1666962600000|2022-10-28 13:10:00|1966.47|1965.97|1965.22|1964.72|1967.6|1967.1|1965.1|1964.6|526
1666962900000|2022-10-28 13:15:00|1965.1|1964.6|1963.97|1963.47|1965.85|1965.35|1962.85|1962.35|651
1666963200000|2022-10-28 13:20:00|1963.85|1963.35|1964.35|1963.85|1964.85|1964.35|1963.6|1963.1|460
1666963500000|2022-10-28 13:25:00|1964.22|1963.72|1963.1|1962.6|1965.6|1965.1|1962.85|1962.35|487
1666963800000|2022-10-28 13:30:00|1962.85|1962.35|1968.1|1967.6|1969.72|1969.22|1961.85|1961.35|1573
1666964100000|2022-10-28 13:35:00|1968.35|1967.85|1970.1|1969.6|1970.47|1969.97|1967.85|1967.35|1083
1666964400000|2022-10-28 13:40:00|1970.35|1969.85|1969.47|1968.97|1971.35|1970.85|1968.35|1967.85|1199
1666964700000|2022-10-28 13:45:00|1969.35|1968.85|1970.35|1969.85|1971.22|1970.72|1967.85|1967.35|1168
1666965000000|2022-10-28 13:50:00|1970.1|1969.6|1974.1|1973.6|1974.35|1973.85|1968.85|1968.35|2574
1666965300000|2022-10-28 13:55:00|1973.85|1973.35|1973.22|1972.72|1977.1|1976.6|1973.22|1972.72|1842
1666965600000|2022-10-28 14:00:00|1973.6|1973.1|1969.6|1969.1|1975.35|1974.85|1969.35|1968.85|1752
1666965900000|2022-10-28 14:05:00|1969.85|1969.35|1969.1|1968.6|1971.35|1970.85|1968.35|1967.85|1086
1666966200000|2022-10-28 14:10:00|1969.22|1968.72|1967.72|1967.22|1970.09|1969.59|1965.22|1964.72|980
1666966500000|2022-10-28 14:15:00|1967.47|1966.97|1971.84|1971.34|1971.97|1971.47|1966.72|1966.22|1114
1666966800000|2022-10-28 14:20:00|1971.72|1971.22|1970.22|1969.72|1972.09|1971.59|1969.47|1968.97|832
1666967100000|2022-10-28 14:25:00|1969.97|1969.47|1974.72|1974.22|1975.22|1974.72|1969.84|1969.34|957
1666967400000|2022-10-28 14:30:00|1974.97|1974.47|1972.97|1972.47|1975.97|1975.47|1972.97|1972.47|687
1666967700000|2022-10-28 14:35:00|1972.84|1972.34|1973.97|1973.47|1973.97|1973.47|1971.22|1970.72|690
1666968000000|2022-10-28 14:40:00|1974.09|1973.59|1973.72|1973.22|1974.47|1973.97|1972.22|1971.72|709
1666968300000|2022-10-28 14:45:00|1973.47|1972.97|1974.97|1974.47|1975.47|1974.97|1973.47|1972.97|679
1666968600000|2022-10-28 14:50:00|1975.09|1974.59|1974.97|1974.47|1975.22|1974.72|1974.22|1973.72|555
1666968900000|2022-10-28 14:55:00|1975.09|1974.59|1975.97|1975.47|1976.22|1975.72|1974.72|1974.22|701
1666969200000|2022-10-28 15:00:00|1976.22|1975.72|1974.72|1974.22|1977.22|1976.72|1974.72|1974.22|853
1666969500000|2022-10-28 15:05:00|1974.84|1974.34|1975.22|1974.72|1975.47|1974.97|1973.97|1973.47|782
1666969800000|2022-10-28 15:10:00|1975.09|1974.59|1977.22|1976.72|1977.72|1977.22|1975.09|1974.59|794
1666970100000|2022-10-28 15:15:00|1977.47|1976.97|1977.47|1976.97|1977.72|1977.22|1975.47|1974.97|1158
1666970400000|2022-10-28 15:20:00|1977.72|1977.22|1979.21|1977.71|1979.22|1978.72|1977.47|1976.97|2658
1666970700000|2022-10-28 15:25:00|1979.2|1977.7|1977.66|1976.16|1979.22|1977.72|1977.66|1976.16|1127
1666971000000|2022-10-28 15:30:00|1978.08|1976.58|1977.42|1976.02|1978.79|1977.39|1975.92|1974.52|462
1666971300000|2022-10-28 15:35:00|1976.67|1975.27|1979.79|1978.39|1979.92|1978.52|1976.29|1974.89|148
1666971600000|2022-10-28 15:40:00|1979.92|1978.52|1981.04|1979.64|1981.17|1979.77|1978.92|1977.52|70
1666971900000|2022-10-28 15:45:00|1981.29|1979.89|1981.42|1980.02|1982.54|1981.14|1980.79|1979.39|25
1666972200000|2022-10-28 15:50:00|1981.54|1980.14|1981.54|1980.14|1982.29|1980.89|1981.29|1979.89|27
1666972500000|2022-10-28 15:55:00|1981.29|1979.89|1982.52|1981.02|1982.52|1981.02|1981.17|1979.77|26
1666972800000|2022-10-28 16:00:00|1982.51|1981.01|1981.67|1980.17|1983.43|1981.93|1981.67|1980.17|0
1666973100000|2022-10-28 16:05:00|1981.68|1980.18|1980.76|1979.26|1982.11|1980.61|1980.34|1978.84|0
1666973400000|2022-10-28 16:10:00|1980.77|1979.27|1982.94|1981.44|1982.95|1981.45|1980.76|1979.26|0
1666973700000|2022-10-28 16:15:00|1982.95|1981.45|1984.25|1982.75|1984.27|1982.77|1982.94|1981.44|0
1666974000000|2022-10-28 16:20:00|1984.24|1982.74|1986.01|1984.51|1986.01|1984.51|1983.82|1982.32|0
1666974300000|2022-10-28 16:25:00|1985.58|1984.08|1986.02|1984.52|1986.02|1984.52|1985.15|1983.65|0
1666974600000|2022-10-28 16:30:00|1986.01|1984.51|1986.45|1984.95|1986.47|1984.97|1985.58|1984.08|0
1666974900000|2022-10-28 16:35:00|1986.44|1984.94|1985.56|1984.06|1986.89|1985.39|1985.56|1984.06|0
1666975200000|2022-10-28 16:40:00|1985.57|1984.07|1985.53|1984.03|1986|1984.5|1984.66|1983.16|0
1666975500000|2022-10-28 16:45:00|1985.52|1984.02|1985.05|1983.55|1985.52|1984.02|1984.14|1982.64|0
1666975800000|2022-10-28 16:50:00|1984.84|1983.34|1986.26|1984.76|1986.26|1984.76|1984.62|1983.12|0
1666976100000|2022-10-28 16:55:00|1986.25|1984.75|1986.27|1984.77|1986.27|1984.77|1985.79|1984.29|0
1666976400000|2022-10-28 17:00:00|1986.28|1984.78|1986.26|1984.76|1986.71|1985.21|1985.83|1984.33|0
1666976700000|2022-10-28 17:05:00|1986.27|1984.77|1987.29|1985.79|1987.73|1986.23|1986.27|1984.77|0
1666977000000|2022-10-28 17:10:00|1987.28|1985.78|1987.01|1985.51|1987.5|1986|1986.85|1985.35|0
1666977300000|2022-10-28 17:15:00|1987.43|1985.93|1986.07|1984.57|1987.44|1985.94|1986.07|1984.57|0
1666977600000|2022-10-28 17:20:00|1986.06|1984.56|1986.5|1985|1986.94|1985.44|1985.84|1984.34|0
1666977900000|2022-10-28 17:25:00|1986.71|1985.21|1986.92|1985.42|1987.36|1985.86|1986.48|1984.98|0
1666978200000|2022-10-28 17:30:00|1986.93|1985.43|1987.32|1985.82|1987.35|1985.85|1986.87|1985.37|0
1666978500000|2022-10-28 17:35:00|1987.31|1985.81|1987.78|1986.28|1988.22|1986.72|1987.31|1985.81|0
1666978800000|2022-10-28 17:40:00|1987.77|1986.27|1987.64|1986.14|1988.21|1986.71|1987.54|1986.04|0
1666979100000|2022-10-28 17:45:00|1987.65|1986.15|1988.06|1986.56|1988.53|1987.03|1987.64|1986.14|0
1666979400000|2022-10-28 17:50:00|1988.07|1986.57|1988.5|1987|1988.51|1987.01|1988.06|1986.56|0
1666979700000|2022-10-28 17:55:00|1988.51|1987.01|1986.77|1985.27|1988.51|1987.01|1986.77|1985.27|0
1666980000000|2022-10-28 18:00:00|1986.78|1985.28|1986.76|1985.26|1987.65|1986.15|1986.32|1984.82|0
1666980300000|2022-10-28 18:05:00|1986.75|1985.25|1986.32|1984.82|1987.21|1985.71|1986.31|1984.81|0
1666980600000|2022-10-28 18:10:00|1986.31|1984.81|1987.2|1985.7|1987.2|1985.7|1986.31|1984.81|0
1666980900000|2022-10-28 18:15:00|1987.19|1985.69|1987.86|1986.36|1988.53|1987.03|1987.19|1985.69|0
1666981200000|2022-10-28 18:20:00|1987.87|1986.37|1987.66|1986.16|1988.09|1986.59|1987.65|1986.15|0
1666981500000|2022-10-28 18:25:00|1988.08|1986.58|1987.69|1986.19|1988.09|1986.59|1987.21|1985.71|0
1666981800000|2022-10-28 18:30:00|1987.27|1985.77|1988.6|1987.1|1988.61|1987.11|1987.26|1985.76|0
1666982100000|2022-10-28 18:35:00|1988.61|1987.11|1989.05|1987.55|1989.47|1987.97|1988.61|1987.11|0
1666982400000|2022-10-28 18:40:00|1989.04|1987.54|1989.48|1987.98|1989.5|1988|1989.03|1987.53|0
1666982700000|2022-10-28 18:45:00|1989.05|1987.55|1989.49|1987.99|1989.5|1988|1989.05|1987.55|0
1666983000000|2022-10-28 18:50:00|1989.5|1988|1989.05|1987.55|1989.94|1988.44|1988.62|1987.12|0
1666983300000|2022-10-28 18:55:00|1989.06|1987.56|1989.5|1988|1989.5|1988|1989.06|1987.56|0
1666983600000|2022-10-28 19:00:00|1989.92|1988.42|1988.51|1987.01|1990.13|1988.63|1988.5|1987|0
1666983900000|2022-10-28 19:05:00|1988.94|1987.44|1988.97|1987.47|1988.98|1987.48|1988.04|1986.54|0
1666984200000|2022-10-28 19:10:00|1988.98|1987.48|1989.41|1987.91|1989.43|1987.93|1988.97|1987.47|0
1666984500000|2022-10-28 19:15:00|1989.2|1987.7|1988.97|1987.47|1989.42|1987.92|1988.96|1987.46|0
1666984800000|2022-10-28 19:20:00|1988.96|1987.46|1988.98|1987.48|1988.98|1987.48|1988.52|1987.02|0
1666985100000|2022-10-28 19:25:00|1988.97|1987.47|1989.85|1988.35|1989.87|1988.37|1988.97|1987.47|0
1666985400000|2022-10-28 19:30:00|1989.42|1987.92|1990.3|1988.8|1990.31|1988.81|1989.19|1987.69|0
1666985700000|2022-10-28 19:35:00|1990.29|1988.79|1989.85|1988.35|1990.29|1988.79|1988.98|1987.48|0
1666986000000|2022-10-28 19:40:00|1989.42|1987.92|1989.84|1988.34|1990.29|1988.79|1989.42|1987.92|0
1666986300000|2022-10-28 19:45:00|1989.83|1988.33|1990.23|1988.73|1990.24|1988.74|1989.37|1987.87|0
1666986600000|2022-10-28 19:50:00|1990.24|1988.74|1991.1|1989.6|1991.57|1990.07|1989.79|1988.29|0
1666986900000|2022-10-28 19:55:00|1991.11|1989.61|1991.29|1989.79|1992.33|1990.83|1991.06|1989.56|0
1666987200000|2022-10-28 20:00:00|1991.84|1990.34|1992.82|1991.32|1993.08|1991.58|1991.4|1989.9|0
1666987500000|2022-10-28 20:05:00|1992.91|1991.41|1992.29|1990.79|1992.91|1991.41|1992.21|1990.71|0
1666987800000|2022-10-28 20:10:00|1992.3|1990.8|1993.55|1992.05|1993.55|1992.05|1992.29|1990.79|0
1666988100000|2022-10-28 20:15:00|1993.54|1992.04|1994.55|1993.05|1994.81|1993.31|1993.46|1991.96|0
1666988400000|2022-10-28 20:20:00|1994.46|1992.96|1994.73|1993.23|1994.9|1993.4|1994.38|1992.88|0
1666988700000|2022-10-28 20:25:00|1994.77|1993.27|1995.43|1993.93|1995.51|1994.01|1994.73|1993.23|0
1666989000000|2022-10-28 20:30:00|1995.51|1994.01|1995.09|1993.59|1995.93|1994.43|1995|1993.5|0
1666989300000|2022-10-28 20:35:00|1995.13|1993.63|1995.35|1993.85|1995.53|1994.03|1995.09|1993.59|0
1666989600000|2022-10-28 20:40:00|1995.36|1993.86|1995.33|1993.83|1995.53|1994.03|1995.24|1993.74|0
1666989900000|2022-10-28 20:45:00|1995.29|1993.79|1995|1993.5|1995.38|1993.88|1994.92|1993.42|0
1666990200000|2022-10-28 20:50:00|1995.01|1993.51|1995.27|1993.77|1995.62|1994.12|1995.01|1993.51|0
1666990500000|2022-10-28 20:55:00|1995.31|1993.81|1995.26|1993.76|1995.35|1993.85|1995.17|1993.67|0
1666990800000|2022-10-28 21:00:00|1995.24|1993.74|1995.24|1993.74|1995.24|1993.74|1995.24|1993.74|0
1667167200000|2022-10-30 22:00:00|1990.29|1988.79|1989.14|1987.64|1990.29|1988.79|1988.83|1987.33|0
1667167500000|2022-10-30 22:05:00|1989.13|1987.63|1988.8|1987.3|1989.13|1987.63|1987.84|1986.34|0
1667167800000|2022-10-30 22:10:00|1988.84|1987.34|1988.93|1987.43|1989.19|1987.69|1988.34|1986.84|0
1667168100000|2022-10-30 22:15:00|1988.94|1987.44|1989.37|1987.87|1989.37|1987.87|1988.8|1987.3|0
1667168400000|2022-10-30 22:20:00|1989.28|1987.78|1989.37|1987.87|1989.37|1987.87|1989.02|1987.52|0
1667168700000|2022-10-30 22:25:00|1989.42|1987.92|1988.76|1987.26|1989.46|1987.96|1988.72|1987.22|0
1667169000000|2022-10-30 22:30:00|1988.81|1987.31|1988.72|1987.22|1989.24|1987.74|1988.59|1987.09|0
1667169300000|2022-10-30 22:35:00|1988.71|1987.21|1988.89|1987.39|1988.89|1987.39|1988.59|1987.09|0
1667169600000|2022-10-30 22:40:00|1988.9|1987.4|1988.81|1987.31|1989.94|1988.44|1988.63|1987.13|0
1667169900000|2022-10-30 22:45:00|1988.76|1987.26|1989.64|1988.14|1990.65|1989.15|1988.72|1987.22|0
1667170200000|2022-10-30 22:50:00|1989.68|1988.18|1989.86|1988.36|1990.38|1988.88|1989.68|1988.18|0
1667170500000|2022-10-30 22:55:00|1989.85|1988.35|1989.94|1988.44|1990.03|1988.53|1989.51|1988.01|0
1667170800000|2022-10-30 23:00:00|1989.95|1988.45|1990.24|1988.74|1990.76|1989.26|1989.71|1988.21|0
1667171100000|2022-10-30 23:05:00|1990.28|1988.78|1990.41|1988.91|1991.03|1989.53|1990.11|1988.61|0
1667171400000|2022-10-30 23:10:00|1990.46|1988.96|1990.79|1989.29|1990.79|1989.29|1989.89|1988.39|0
1667171700000|2022-10-30 23:15:00|1990.75|1989.25|1990.18|1988.68|1991.23|1989.73|1990|1988.5|0
1667172000000|2022-10-30 23:20:00|1990.27|1988.77|1990.71|1989.21|1991.14|1989.64|1990.27|1988.77|0
1667172300000|2022-10-30 23:25:00|1990.79|1989.29|1989.67|1988.17|1991.01|1989.51|1989.67|1988.17|0
1667172600000|2022-10-30 23:30:00|1989.68|1988.18|1990.02|1988.52|1990.2|1988.7|1989.41|1987.91|0
1667172900000|2022-10-30 23:35:00|1989.94|1988.44|1990.64|1989.14|1990.9|1989.4|1989.85|1988.35|0
1667173200000|2022-10-30 23:40:00|1990.59|1989.09|1989.59|1988.09|1990.73|1989.23|1989.46|1987.96|0
1667173500000|2022-10-30 23:45:00|1989.58|1988.08|1989.24|1987.74|1989.76|1988.26|1989.15|1987.65|0
1667173800000|2022-10-30 23:50:00|1989.28|1987.78|1989.5|1988|1989.76|1988.26|1989.06|1987.56|0
1667174100000|2022-10-30 23:55:00|1989.59|1988.09|1989.24|1987.74|1989.59|1988.09|1989.06|1987.56|0
1667174400000|2022-10-31 00:00:00|1989.32|1987.82|1989.76|1988.26|1989.98|1988.48|1989.24|1987.74|0
1667174700000|2022-10-31 00:05:00|1989.72|1988.22|1989.59|1988.09|1990.29|1988.79|1989.5|1988|0
1667175000000|2022-10-31 00:10:00|1989.63|1988.13|1988.81|1987.31|1990.02|1988.52|1988.73|1987.23|0
1667175300000|2022-10-31 00:15:00|1988.82|1987.32|1987.88|1986.38|1989.08|1987.58|1987.88|1986.38|0
1667175600000|2022-10-31 00:20:00|1987.67|1986.17|1986.56|1985.06|1987.67|1986.17|1986.14|1984.64|0
1667175900000|2022-10-31 00:25:00|1986.99|1985.49|1987|1985.5|1987|1985.5|1986.55|1985.05|0
1667176200000|2022-10-31 00:30:00|1986.99|1985.49|1986.55|1985.05|1987.42|1985.92|1986.55|1985.05|0
1667176500000|2022-10-31 00:35:00|1986.98|1985.48|1986.11|1984.61|1986.98|1985.48|1985.69|1984.19|0
1667176800000|2022-10-31 00:40:00|1986.12|1984.62|1985.47|1983.97|1986.12|1984.62|1985.47|1983.97|0
1667177100000|2022-10-31 00:45:00|1985.25|1983.75|1985.67|1984.17|1985.67|1984.17|1984.79|1983.29|0
1667177400000|2022-10-31 00:50:00|1985.66|1984.16|1985.69|1984.19|1985.69|1984.19|1985.24|1983.74|0
1667177700000|2022-10-31 00:55:00|1985.68|1984.18|1985.25|1983.75|1985.69|1984.19|1985.25|1983.75|0
1667178000000|2022-10-31 01:00:00|1985.04|1983.54|1984.4|1982.9|1985.05|1983.55|1984.4|1982.9|0
1667178300000|2022-10-31 01:05:00|1984.41|1982.91|1984.84|1983.34|1985.27|1983.77|1984.4|1982.9|0
1667178600000|2022-10-31 01:10:00|1984.85|1983.35|1984.41|1982.91|1985.27|1983.77|1984.4|1982.9|0
1667178900000|2022-10-31 01:15:00|1984.4|1982.9|1984.4|1982.9|1984.41|1982.91|1983.1|1981.6|0
1667179200000|2022-10-31 01:20:00|1984.19|1982.69|1984.41|1982.91|1984.84|1983.34|1983.98|1982.48|0
1667179500000|2022-10-31 01:25:00|1984.42|1982.92|1984.41|1982.91|1985.28|1983.78|1984.2|1982.7|0
1667179800000|2022-10-31 01:30:00|1984.62|1983.12|1983.11|1981.61|1984.83|1983.33|1982.24|1980.74|0
1667180100000|2022-10-31 01:35:00|1982.68|1981.18|1983.98|1982.48|1984.41|1982.91|1982.68|1981.18|0
1667180400000|2022-10-31 01:40:00|1983.99|1982.49|1983.98|1982.48|1984.41|1982.91|1983.55|1982.05|0
1667180700000|2022-10-31 01:45:00|1983.99|1982.49|1985.29|1983.79|1986.14|1984.64|1983.98|1982.48|0
1667181000000|2022-10-31 01:50:00|1985.3|1983.8|1985.72|1984.22|1986.16|1984.66|1984.86|1983.36|0
1667181300000|2022-10-31 01:55:00|1985.73|1984.23|1985.73|1984.23|1986.6|1985.1|1985.73|1984.23|0
1667181600000|2022-10-31 02:00:00|1985.52|1984.02|1984.86|1983.36|1986.59|1985.09|1984.86|1983.36|0
1667181900000|2022-10-31 02:05:00|1984.87|1983.37|1984.43|1982.93|1984.87|1983.37|1984.21|1982.71|0
1667182200000|2022-10-31 02:10:00|1984.22|1982.72|1984.01|1982.51|1984.44|1982.94|1984|1982.5|0
1667182500000|2022-10-31 02:15:00|1984|1982.5|1984.43|1982.93|1984.86|1983.36|1984|1982.5|0
1667182800000|2022-10-31 02:20:00|1984|1982.5|1984.42|1982.92|1984.43|1982.93|1984|1982.5|0
1667183100000|2022-10-31 02:25:00|1984.21|1982.71|1984.44|1982.94|1985.3|1983.8|1984|1982.5|0
1667183400000|2022-10-31 02:30:00|1984.45|1982.95|1985.74|1984.24|1985.75|1984.25|1984.45|1982.95|0
1667183700000|2022-10-31 02:35:00|1985.75|1984.25|1985.75|1984.25|1985.76|1984.26|1985.32|1983.82|0
1667184000000|2022-10-31 02:40:00|1985.76|1984.26|1985.32|1983.82|1986.19|1984.69|1985.32|1983.82|0
1667184300000|2022-10-31 02:45:00|1985.33|1983.83|1984.9|1983.4|1985.33|1983.83|1984.89|1983.39|0
1667184600000|2022-10-31 02:50:00|1984.89|1983.39|1984.47|1982.97|1985.32|1983.82|1984.46|1982.96|0
1667184900000|2022-10-31 02:55:00|1984.46|1982.96|1984.46|1982.96|1984.47|1982.97|1984.45|1982.95|0
1667185200000|2022-10-31 03:00:00|1984.47|1982.97|1984.47|1982.97|1984.89|1983.39|1984.46|1982.96|0
1667185500000|2022-10-31 03:05:00|1984.46|1982.96|1985.76|1984.26|1985.76|1984.26|1984.04|1982.54|0
1667185800000|2022-10-31 03:10:00|1985.75|1984.25|1985.33|1983.83|1986.19|1984.69|1985.33|1983.83|0
1667186100000|2022-10-31 03:15:00|1985.34|1983.84|1984.9|1983.4|1985.76|1984.26|1984.9|1983.4|0
1667186400000|2022-10-31 03:20:00|1984.47|1982.97|1984.9|1983.4|1984.91|1983.41|1984.47|1982.97|0
1667186700000|2022-10-31 03:25:00|1984.91|1983.41|1984.45|1982.95|1985.34|1983.84|1984.45|1982.95|0
1667187000000|2022-10-31 03:30:00|1979.85|1978.35|1980.07|1978.57|1980.5|1979|1979.63|1978.13|0
1667187300000|2022-10-31 03:35:00|1980.06|1978.56|1980.07|1978.57|1980.5|1979|1980.06|1978.56|0
1667187600000|2022-10-31 03:40:00|1980.06|1978.56|1980.5|1979|1980.5|1979|1980.06|1978.56|0
1667187900000|2022-10-31 03:45:00|1984.89|1983.39|1985.76|1984.26|1985.77|1984.27|1984.89|1983.39|0
1667188200000|2022-10-31 03:50:00|1985.77|1984.27|1986.2|1984.7|1987.07|1985.57|1985.76|1984.26|0
1667188500000|2022-10-31 03:55:00|1986.21|1984.71|1985.77|1984.27|1986.64|1985.14|1985.77|1984.27|0
1667188800000|2022-10-31 04:00:00|1986.2|1984.7|1985.79|1984.29|1986.2|1984.7|1985.77|1984.27|0
1667189100000|2022-10-31 04:05:00|1985.78|1984.28|1985.78|1984.28|1986.22|1984.72|1985.77|1984.27|0
1667189400000|2022-10-31 04:10:00|1985.77|1984.27|1985.35|1983.85|1985.78|1984.28|1985.34|1983.84|0
1667189700000|2022-10-31 04:15:00|1985.34|1983.84|1985.34|1983.84|1985.35|1983.85|1985.34|1983.84|0
1667190000000|2022-10-31 04:20:00|1985.35|1983.85|1984.91|1983.41|1985.35|1983.85|1984.91|1983.41|0
1667190300000|2022-10-31 04:25:00|1984.9|1983.4|1984.91|1983.41|1984.91|1983.41|1984.48|1982.98|0
1667190600000|2022-10-31 04:30:00|1984.9|1983.4|1984.04|1982.54|1984.9|1983.4|1984.04|1982.54|0
1667190900000|2022-10-31 04:35:00|1984.05|1982.55|1984.06|1982.56|1984.49|1982.99|1984.04|1982.54|0
1667191200000|2022-10-31 04:40:00|1984.07|1982.57|1985.08|1983.58|1985.52|1984.02|1984.06|1982.56|0
1667191500000|2022-10-31 04:45:00|1985.09|1983.59|1984.65|1983.15|1985.09|1983.59|1984.65|1983.15|0
1667191800000|2022-10-31 04:50:00|1984.64|1983.14|1984.64|1983.14|1984.65|1983.15|1984.64|1983.14|0
1667192100000|2022-10-31 04:55:00|1984.63|1983.13|1984.65|1983.15|1984.65|1983.15|1984.63|1983.13|0
1667192400000|2022-10-31 05:00:00|1980.26|1978.76|1980.7|1979.2|1981.13|1979.63|1979.4|1977.9|0
1667192700000|2022-10-31 05:05:00|1980.71|1979.21|1981.57|1980.07|1982.43|1980.93|1980.71|1979.21|0
1667193000000|2022-10-31 05:10:00|1981.56|1980.06|1980.72|1979.22|1981.56|1980.06|1980.71|1979.21|0
1667193300000|2022-10-31 05:15:00|1985.1|1983.6|1985.53|1984.03|1985.53|1984.03|1984.68|1983.18|0
1667193600000|2022-10-31 05:20:00|1985.11|1983.61|1985.1|1983.6|1985.54|1984.04|1985.1|1983.6|0
1667193900000|2022-10-31 05:25:00|1985.11|1983.61|1985.12|1983.62|1985.54|1984.04|1984.68|1983.18|0
1667194200000|2022-10-31 05:30:00|1984.69|1983.19|1985.12|1983.62|1985.54|1984.04|1984.68|1983.18|0
1667194500000|2022-10-31 05:35:00|1985.33|1983.83|1985.11|1983.61|1985.99|1984.49|1985.11|1983.61|0
1667194800000|2022-10-31 05:40:00|1985.1|1983.6|1984.69|1983.19|1985.54|1984.04|1984.69|1983.19|0
1667195100000|2022-10-31 05:45:00|1984.9|1983.4|1983.39|1981.89|1985.12|1983.62|1983.39|1981.89|0
1667195400000|2022-10-31 05:50:00|1983.4|1981.9|1984.67|1983.17|1984.67|1983.17|1982.96|1981.46|0
1667195700000|2022-10-31 05:55:00|1984.68|1983.18|1985.52|1984.02|1985.53|1984.03|1984.24|1982.74|0
1667196000000|2022-10-31 06:00:00|1985.53|1984.03|1985.09|1983.59|1985.96|1984.46|1985.08|1983.58|0
1667196300000|2022-10-31 06:05:00|1985.1|1983.6|1985.52|1984.02|1985.52|1984.02|1984.87|1983.37|0
1667196600000|2022-10-31 06:10:00|1985.51|1984.01|1985.07|1983.57|1985.51|1984.01|1984.64|1983.14|0
1667196900000|2022-10-31 06:15:00|1985.08|1983.58|1984.63|1983.13|1985.51|1984.01|1984.2|1982.7|0
1667197200000|2022-10-31 06:20:00|1984.41|1982.91|1984.22|1982.72|1984.63|1983.13|1983.77|1982.27|0
1667197500000|2022-10-31 06:25:00|1984.21|1982.71|1984.21|1982.71|1984.65|1983.15|1984.21|1982.71|0
1667197800000|2022-10-31 06:30:00|1983.78|1982.28|1983.77|1982.27|1984.21|1982.71|1983.77|1982.27|0
1667198100000|2022-10-31 06:35:00|1983.35|1981.85|1983.35|1981.85|1983.79|1982.29|1983.34|1981.84|0
1667198400000|2022-10-31 06:40:00|1983.36|1981.86|1984.22|1982.72|1984.23|1982.73|1983.35|1981.85|0
1667198700000|2022-10-31 06:45:00|1984.23|1982.73|1983.15|1981.65|1984.23|1982.73|1982.94|1981.44|0
1667199000000|2022-10-31 06:50:00|1983.36|1981.86|1983.38|1981.88|1983.39|1981.89|1982.93|1981.43|0
1667199300000|2022-10-31 06:55:00|1983.39|1981.89|1982.95|1981.45|1983.39|1981.89|1982.94|1981.44|0
1667199600000|2022-10-31 07:00:00|1983.37|1981.87|1983.36|1981.86|1984.23|1982.73|1982.93|1981.43|0
1667199900000|2022-10-31 07:05:00|1983.15|1981.65|1982.49|1980.99|1983.36|1981.86|1982.05|1980.55|0
1667200200000|2022-10-31 07:10:00|1982.48|1980.98|1982.53|1981.03|1983.41|1981.91|1982.04|1980.54|0
1667200500000|2022-10-31 07:15:00|1982.54|1981.04|1982.97|1981.47|1983.4|1981.9|1982.11|1980.61|0
1667200800000|2022-10-31 07:20:00|1982.96|1981.46|1982.97|1981.47|1983.4|1981.9|1982.53|1981.03|0
1667201100000|2022-10-31 07:25:00|1982.54|1981.04|1983.42|1981.92|1983.63|1982.13|1982.12|1980.62|0
1667201400000|2022-10-31 07:30:00|1983.63|1982.13|1983.79|1982.39|1985.92|1984.52|1983.63|1982.13|46
1667201700000|2022-10-31 07:35:00|1983.92|1982.52|1983.54|1982.14|1983.92|1982.52|1983.04|1981.64|24
1667202000000|2022-10-31 07:40:00|1983.67|1982.27|1984.92|1983.52|1985.54|1984.14|1983.67|1982.27|19
1667202300000|2022-10-31 07:45:00|1985.17|1983.77|1984.92|1983.52|1985.17|1983.77|1984.92|1983.52|0
1667202600000|2022-10-31 07:50:00|1984.79|1983.39|1984.67|1983.27|1985.42|1984.02|1984.67|1983.27|1
1667202900000|2022-10-31 07:55:00|1985.14|1983.64|1985.36|1983.86|1985.64|1984.14|1984.62|1983.12|0
1667203200000|2022-10-31 08:00:00|1984.93|1983.43|1969.47|1968.97|1985.14|1983.64|1968.97|1968.47|6387
1667203500000|2022-10-31 08:05:00|1969.22|1968.72|1968.09|1967.59|1970.72|1970.22|1966.97|1966.47|2361
1667203800000|2022-10-31 08:10:00|1968.72|1968.22|1968.72|1968.22|1971.59|1971.09|1967.97|1967.47|1285
1667204100000|2022-10-31 08:15:00|1968.59|1968.09|1969.47|1968.97|1969.97|1969.47|1966.72|1966.22|1732
1667204400000|2022-10-31 08:20:00|1969.59|1969.09|1969.59|1969.09|1971.22|1970.72|1969.22|1968.72|1164
1667204700000|2022-10-31 08:25:00|1969.72|1969.22|1968.47|1967.97|1970.09|1969.59|1967.97|1967.47|856
1667205000000|2022-10-31 08:30:00|1968.22|1967.72|1968.22|1967.72|1969.22|1968.72|1967.22|1966.72|1316
1667205300000|2022-10-31 08:35:00|1968.09|1967.59|1966.47|1965.97|1968.22|1967.72|1965.22|1964.72|1172
1667205600000|2022-10-31 08:40:00|1966.12|1965.62|1968.12|1967.62|1969.12|1968.62|1966.12|1965.62|1306
1667205900000|2022-10-31 08:45:00|1968.37|1967.87|1967.62|1967.12|1969.37|1968.87|1966.87|1966.37|689
1667206200000|2022-10-31 08:50:00|1967.37|1966.87|1966.12|1965.62|1968.37|1967.87|1965.87|1965.37|638
1667206500000|2022-10-31 08:55:00|1966.62|1966.12|1968.12|1967.62|1968.12|1967.62|1966.12|1965.62|595
1667206800000|2022-10-31 09:00:00|1967.99|1967.49|1964.74|1964.24|1968.37|1967.87|1964.12|1963.62|840
1667207100000|2022-10-31 09:05:00|1964.87|1964.37|1963.62|1963.12|1965.62|1965.12|1963.37|1962.87|705
1667207400000|2022-10-31 09:10:00|1963.37|1962.87|1966.12|1965.62|1966.62|1966.12|1963.37|1962.87|394
1667207700000|2022-10-31 09:15:00|1966.37|1965.87|1967.12|1966.62|1967.37|1966.87|1965.62|1965.12|362
1667208000000|2022-10-31 09:20:00|1967.37|1966.87|1968.12|1967.62|1968.12|1967.62|1965.74|1965.24|501
1667208300000|2022-10-31 09:25:00|1968.37|1967.87|1967.99|1967.49|1968.62|1968.12|1967.24|1966.74|341
1667208600000|2022-10-31 09:30:00|1968.12|1967.62|1969.87|1969.37|1970.87|1970.37|1968.12|1967.62|635
1667208900000|2022-10-31 09:35:00|1969.62|1969.12|1968.12|1967.62|1969.62|1969.12|1967.87|1967.37|486
1667209200000|2022-10-31 09:40:00|1968.37|1967.87|1968.12|1967.62|1968.87|1968.37|1967.12|1966.62|352
1667209500000|2022-10-31 09:45:00|1968.37|1967.87|1969.12|1968.62|1969.49|1968.99|1968.12|1967.62|363
1667209800000|2022-10-31 09:50:00|1969.24|1968.74|1968.62|1968.12|1969.37|1968.87|1968.37|1967.87|235
1667210100000|2022-10-31 09:55:00|1968.74|1968.24|1967.12|1966.62|1969.12|1968.62|1966.62|1966.12|305
1667210400000|2022-10-31 10:00:00|1966.87|1966.37|1966.37|1965.87|1967.49|1966.99|1965.87|1965.37|508
1667210700000|2022-10-31 10:05:00|1966.62|1966.12|1968.37|1967.87|1969.49|1968.99|1966.62|1966.12|458
1667211000000|2022-10-31 10:10:00|1968.62|1968.12|1968.12|1967.62|1968.62|1968.12|1967.12|1966.62|345
1667211300000|2022-10-31 10:15:00|1968.24|1967.74|1968.62|1968.12|1968.87|1968.37|1967.37|1966.87|665
1667211600000|2022-10-31 10:20:00|1968.74|1968.24|1968.62|1968.12|1969.12|1968.62|1966.62|1966.12|461
1667211900000|2022-10-31 10:25:00|1968.49|1967.99|1969.87|1969.37|1970.24|1969.74|1968.37|1967.87|327
1667212200000|2022-10-31 10:30:00|1969.62|1969.12|1970.37|1969.87|1970.74|1970.24|1969.62|1969.12|275
1667212500000|2022-10-31 10:35:00|1970.12|1969.62|1971.12|1970.62|1971.37|1970.87|1969.87|1969.37|214
1667212800000|2022-10-31 10:40:00|1970.87|1970.37|1969.37|1968.87|1970.99|1970.49|1968.87|1968.37|569
1667213100000|2022-10-31 10:45:00|1969.12|1968.62|1969.87|1969.37|1970.37|1969.87|1969.12|1968.62|308
1667213400000|2022-10-31 10:50:00|1969.99|1969.49|1968.87|1968.37|1969.99|1969.49|1968.62|1968.12|258
1667213700000|2022-10-31 10:55:00|1968.99|1968.49|1971.49|1970.99|1971.62|1971.12|1968.74|1968.24|300
1667214000000|2022-10-31 11:00:00|1971.62|1971.12|1973.12|1972.62|1974.12|1973.62|1971.37|1970.87|737
1667214300000|2022-10-31 11:05:00|1973.37|1972.87|1973.12|1972.62|1974.12|1973.62|1972.74|1972.24|400
1667214600000|2022-10-31 11:10:00|1972.87|1972.37|1972.62|1972.12|1974.37|1973.87|1972.12|1971.62|403
1667214900000|2022-10-31 11:15:00|1972.87|1972.37|1971.62|1971.12|1973.49|1972.99|1971.62|1971.12|350
1667215200000|2022-10-31 11:20:00|1971.87|1971.37|1971.62|1971.12|1971.87|1971.37|1970.87|1970.37|335
1667215500000|2022-10-31 11:25:00|1971.87|1971.37|1971.62|1971.12|1972.37|1971.87|1971.37|1970.87|400
1667215800000|2022-10-31 11:30:00|1971.37|1970.87|1970.37|1969.87|1971.62|1971.12|1969.87|1969.37|488
1667216100000|2022-10-31 11:35:00|1970.12|1969.62|1969.12|1968.62|1970.62|1970.12|1969.12|1968.62|351
1667216400000|2022-10-31 11:40:00|1969.37|1968.87|1969.74|1969.24|1970.37|1969.87|1969.12|1968.62|365
1667216700000|2022-10-31 11:45:00|1969.87|1969.37|1968.37|1967.87|1970.37|1969.87|1968.37|1967.87|346
1667217000000|2022-10-31 11:50:00|1968.62|1968.12|1965.87|1965.37|1968.62|1968.12|1965.87|1965.37|663
1667217300000|2022-10-31 11:55:00|1965.62|1965.12|1965.37|1964.87|1966.87|1966.37|1965.37|1964.87|303
1667217600000|2022-10-31 12:00:00|1965.24|1964.74|1965.62|1965.12|1965.87|1965.37|1964.62|1964.12|421
1667217900000|2022-10-31 12:05:00|1965.74|1965.24|1965.12|1964.62|1965.87|1965.37|1964.24|1963.74|369
1667218200000|2022-10-31 12:10:00|1965.37|1964.87|1966.87|1966.37|1967.12|1966.62|1964.62|1964.12|453
1667218500000|2022-10-31 12:15:00|1967.12|1966.62|1966.37|1965.87|1967.37|1966.87|1966.12|1965.62|407
1667218800000|2022-10-31 12:20:00|1966.49|1965.99|1966.12|1965.62|1966.87|1966.37|1965.37|1964.87|464
1667219100000|2022-10-31 12:25:00|1966.37|1965.87|1967.37|1966.87|1968.12|1967.62|1966.12|1965.62|473
1667219400000|2022-10-31 12:30:00|1967.62|1967.12|1968.24|1967.74|1968.87|1968.37|1967.12|1966.62|429
1667219700000|2022-10-31 12:35:00|1968.37|1967.87|1968.37|1967.87|1968.62|1968.12|1967.12|1966.62|309
1667220000000|2022-10-31 12:40:00|1968.35|1967.85|1968.1|1967.6|1968.35|1967.85|1967.35|1966.85|176
1667220300000|2022-10-31 12:45:00|1967.85|1967.35|1966.97|1966.47|1968.6|1968.1|1966.85|1966.35|243
1667220600000|2022-10-31 12:50:00|1966.85|1966.35|1968.35|1967.85|1968.35|1967.85|1966.35|1965.85|275
1667220900000|2022-10-31 12:55:00|1968.47|1967.97|1968.85|1968.35|1968.85|1968.35|1966.97|1966.47|238
1667221200000|2022-10-31 13:00:00|1968.72|1968.22|1969.6|1969.1|1969.85|1969.35|1968.22|1967.72|260
1667221500000|2022-10-31 13:05:00|1969.72|1969.22|1970.85|1970.35|1971.22|1970.72|1969.6|1969.1|405
1667221800000|2022-10-31 13:10:00|1970.97|1970.47|1970.85|1970.35|1971.35|1970.85|1970.22|1969.72|278
1667222100000|2022-10-31 13:15:00|1970.6|1970.1|1969.6|1969.1|1970.85|1970.35|1969.35|1968.85|281
1667222400000|2022-10-31 13:20:00|1969.72|1969.22|1970.6|1970.1|1971.1|1970.6|1969.6|1969.1|168
1667222700000|2022-10-31 13:25:00|1970.47|1969.97|1969.35|1968.85|1970.85|1970.35|1969.1|1968.6|211
1667223000000|2022-10-31 13:30:00|1969.47|1968.97|1970.85|1970.35|1972.1|1971.6|1969.35|1968.85|705
1667223300000|2022-10-31 13:35:00|1970.97|1970.47|1971.35|1970.85|1972.85|1972.35|1970.1|1969.6|489
1667223600000|2022-10-31 13:40:00|1971.22|1970.72|1970.6|1970.1|1972.47|1971.97|1969.35|1968.85|573
1667223900000|2022-10-31 13:45:00|1970.47|1969.97|1966.35|1965.85|1970.85|1970.35|1966.35|1965.85|554
1667224200000|2022-10-31 13:50:00|1966.47|1965.97|1969.35|1968.85|1969.6|1969.1|1964.85|1964.35|688
1667224500000|2022-10-31 13:55:00|1969.47|1968.97|1968.1|1967.6|1970.1|1969.6|1967.85|1967.35|384
1667224800000|2022-10-31 14:00:00|1967.6|1967.1|1969.85|1969.35|1970.35|1969.85|1967.22|1966.72|536
1667225100000|2022-10-31 14:05:00|1969.72|1969.22|1967.35|1966.85|1969.85|1969.35|1966.35|1965.85|511
1667225400000|2022-10-31 14:10:00|1967.1|1966.6|1967.1|1966.6|1967.35|1966.85|1966.1|1965.6|605
1667225700000|2022-10-31 14:15:00|1966.85|1966.35|1968.1|1967.6|1968.85|1968.35|1966.85|1966.35|558
1667226000000|2022-10-31 14:20:00|1967.85|1967.35|1965.35|1964.85|1968.35|1967.85|1965.1|1964.6|513
1667226300000|2022-10-31 14:25:00|1965.22|1964.72|1964.35|1963.85|1965.6|1965.1|1964.1|1963.6|378
1667226600000|2022-10-31 14:30:00|1964.1|1963.6|1962.6|1962.1|1964.47|1963.97|1961.35|1960.85|942
1667226900000|2022-10-31 14:35:00|1962.47|1961.97|1965.35|1964.85|1965.35|1964.85|1960.85|1960.35|1311
1667227200000|2022-10-31 14:40:00|1965.1|1964.6|1967.35|1966.85|1967.35|1966.85|1964.6|1964.1|710
1667227500000|2022-10-31 14:45:00|1967.6|1967.1|1966.1|1965.6|1969.6|1969.1|1965.97|1965.47|897
1667227800000|2022-10-31 14:50:00|1966.22|1965.72|1965.72|1965.22|1967.22|1966.72|1965.35|1964.85|430
1667228100000|2022-10-31 14:55:00|1965.6|1965.1|1964.85|1964.35|1966.6|1966.1|1964.6|1964.1|1129
1667228400000|2022-10-31 15:00:00|1965.1|1964.6|1967.85|1967.35|1969.1|1968.6|1965.1|1964.6|1057
1667228700000|2022-10-31 15:05:00|1967.6|1967.1|1969.6|1969.1|1970.35|1969.85|1966.85|1966.35|588
1667229000000|2022-10-31 15:10:00|1969.29|1968.79|1969.29|1968.79|1970.54|1970.04|1968.54|1968.04|949
1667229300000|2022-10-31 15:15:00|1969.41|1968.91|1970.54|1970.04|1970.54|1970.04|1968.79|1968.29|475
1667229600000|2022-10-31 15:20:00|1970.41|1969.91|1971.54|1971.04|1971.79|1971.29|1968.79|1968.29|943
1667229900000|2022-10-31 15:25:00|1971.79|1971.29|1972.54|1972.04|1972.79|1972.29|1970.79|1970.29|896
1667230200000|2022-10-31 15:30:00|1972.29|1971.79|1972.54|1972.04|1973.04|1972.54|1971.29|1970.79|607
1667230500000|2022-10-31 15:35:00|1972.66|1972.16|1971.04|1970.54|1972.79|1972.29|1971.04|1970.54|602
1667230800000|2022-10-31 15:40:00|1971.16|1970.66|1972.79|1972.29|1973.29|1972.79|1971.16|1970.66|708
1667231100000|2022-10-31 15:45:00|1972.54|1972.04|1971.79|1971.29|1973.04|1972.54|1971.29|1970.79|966
1667231400000|2022-10-31 15:50:00|1971.54|1971.04|1972.04|1971.54|1972.04|1971.54|1971.04|1970.54|1037
1667231700000|2022-10-31 15:55:00|1972.29|1971.79|1969.29|1968.79|1972.54|1972.04|1968.54|1968.04|1044
1667232000000|2022-10-31 16:00:00|1969.41|1968.91|1969.54|1969.04|1970.04|1969.54|1968.54|1968.04|3724
1667232300000|2022-10-31 16:05:00|1969.29|1968.79|1966.04|1965.54|1969.79|1969.29|1965.54|1965.04|1524
1667232600000|2022-10-31 16:10:00|1966.29|1965.79|1968.29|1967.79|1968.54|1968.04|1966.04|1965.54|1083
1667232900000|2022-10-31 16:15:00|1968.16|1967.66|1968.29|1967.79|1969.54|1969.04|1967.29|1966.79|1736
1667233200000|2022-10-31 16:20:00|1968.54|1968.04|1969.46|1967.96|1969.54|1969.04|1968.04|1967.54|2746
1667233500000|2022-10-31 16:25:00|1969.88|1968.38|1966.76|1965.26|1970.59|1969.09|1966.75|1965.25|3015
1667233800000|2022-10-31 16:30:00|1966.34|1964.84|1965.24|1963.84|1966.75|1965.25|1964.61|1963.21|3391
1667234100000|2022-10-31 16:35:00|1965.36|1963.96|1965.49|1964.09|1965.61|1964.21|1964.99|1963.59|257
1667234400000|2022-10-31 16:40:00|1965.61|1964.21|1965.11|1963.71|1965.74|1964.34|1964.74|1963.34|82
1667234700000|2022-10-31 16:45:00|1965.24|1963.84|1965.99|1964.59|1965.99|1964.59|1964.86|1963.46|32
1667235000000|2022-10-31 16:50:00|1965.61|1964.21|1965.36|1963.96|1966.49|1965.09|1965.24|1963.84|72
1667235300000|2022-10-31 16:55:00|1965.49|1964.09|1967.41|1965.91|1969.99|1968.59|1965.49|1964.09|226
1667235600000|2022-10-31 17:00:00|1967.4|1965.9|1966.43|1964.93|1968.3|1966.8|1966.42|1964.92|0
1667235900000|2022-10-31 17:05:00|1966.42|1964.92|1968.17|1966.67|1968.17|1966.67|1965.97|1964.47|0
1667236200000|2022-10-31 17:10:00|1968.16|1966.66|1967.74|1966.24|1968.18|1966.68|1967.3|1965.8|0
1667236500000|2022-10-31 17:15:00|1967.73|1966.23|1968.64|1967.14|1968.64|1967.14|1967.29|1965.79|0
1667236800000|2022-10-31 17:20:00|1968.63|1967.13|1968.64|1967.14|1969.08|1967.58|1968.63|1967.13|0
1667237100000|2022-10-31 17:25:00|1968.63|1967.13|1969.1|1967.6|1969.53|1968.03|1968.2|1966.7|0
1667237400000|2022-10-31 17:30:00|1969.09|1967.59|1969.54|1968.04|1969.54|1968.04|1968.66|1967.16|0
1667237700000|2022-10-31 17:35:00|1969.53|1968.03|1969.52|1968.02|1969.97|1968.47|1969.09|1967.59|0
1667238000000|2022-10-31 17:40:00|1969.51|1968.01|1968.66|1967.16|1969.51|1968.01|1968.63|1967.13|0
1667238300000|2022-10-31 17:45:00|1968.65|1967.15|1967.35|1965.85|1968.66|1967.16|1967.34|1965.84|0
1667238600000|2022-10-31 17:50:00|1967.77|1966.27|1967.78|1966.28|1967.79|1966.29|1966.9|1965.4|0
1667238900000|2022-10-31 17:55:00|1967.79|1966.29|1968.81|1967.31|1968.81|1967.31|1967.78|1966.28|0
1667239200000|2022-10-31 18:00:00|1968.8|1967.3|1969.25|1967.75|1969.27|1967.77|1968.37|1966.87|0
1667239500000|2022-10-31 18:05:00|1969.24|1967.74|1968.59|1967.09|1969.48|1967.98|1968.18|1966.68|0
1667239800000|2022-10-31 18:10:00|1968.58|1967.08|1969.02|1967.52|1969.45|1967.95|1968.14|1966.64|0
1667240100000|2022-10-31 18:15:00|1969.23|1967.73|1970.72|1969.22|1970.73|1969.23|1969.01|1967.51|0
1667240400000|2022-10-31 18:20:00|1970.3|1968.8|1970.3|1968.8|1970.73|1969.23|1969.86|1968.36|0
1667240700000|2022-10-31 18:25:00|1970.29|1968.79|1969.84|1968.34|1970.74|1969.24|1969.83|1968.33|0
1667241000000|2022-10-31 18:30:00|1969.83|1968.33|1970.7|1969.2|1970.72|1969.22|1969.82|1968.32|0
1667241300000|2022-10-31 18:35:00|1970.69|1969.19|1971.16|1969.66|1971.59|1970.09|1970.27|1968.77|0
1667241600000|2022-10-31 18:40:00|1971.15|1969.65|1971.15|1969.65|1971.59|1970.09|1970.72|1969.22|0
1667241900000|2022-10-31 18:45:00|1970.73|1969.23|1969.86|1968.36|1971.59|1970.09|1969.85|1968.35|0
1667242200000|2022-10-31 18:50:00|1970.28|1968.78|1970.73|1969.23|1971.15|1969.65|1969.84|1968.34|0
1667242500000|2022-10-31 18:55:00|1970.72|1969.22|1969.44|1967.94|1971.16|1969.66|1968.57|1967.07|0
1667242800000|2022-10-31 19:00:00|1969.45|1967.95|1967.65|1966.15|1969.45|1967.95|1967.65|1966.15|0
1667243100000|2022-10-31 19:05:00|1967.66|1966.16|1965.03|1963.53|1968.1|1966.6|1964.61|1963.11|0
1667243400000|2022-10-31 19:10:00|1965.04|1963.54|1964.29|1962.79|1965.49|1963.99|1964.28|1962.78|0
1667243700000|2022-10-31 19:15:00|1964.71|1963.21|1964.72|1963.22|1965.14|1963.64|1963.83|1962.33|0
1667244000000|2022-10-31 19:20:00|1964.73|1963.23|1965.19|1963.69|1966.05|1964.55|1963.86|1962.36|0
1667244300000|2022-10-31 19:25:00|1965.2|1963.7|1965.22|1963.72|1966.06|1964.56|1965.18|1963.68|0
1667244600000|2022-10-31 19:30:00|1965.21|1963.71|1966.53|1965.03|1966.53|1965.03|1965.19|1963.69|0
1667244900000|2022-10-31 19:35:00|1966.95|1965.45|1966.99|1965.49|1967.41|1965.91|1966.51|1965.01|0
1667245200000|2022-10-31 19:40:00|1967.41|1965.91|1967.41|1965.91|1967.43|1965.93|1966.98|1965.48|0
1667245500000|2022-10-31 19:45:00|1966.99|1965.49|1967.37|1965.87|1967.8|1966.3|1966.52|1965.02|0
1667245800000|2022-10-31 19:50:00|1967.36|1965.86|1966.89|1965.39|1967.77|1966.27|1966.05|1964.55|0
1667246100000|2022-10-31 19:55:00|1966.9|1965.4|1967.73|1966.23|1968.18|1966.68|1966.45|1964.95|0
1667246400000|2022-10-31 20:00:00|1967.31|1965.81|1966.38|1964.88|1967.75|1966.25|1966.37|1964.87|0
1667246700000|2022-10-31 20:05:00|1966.37|1964.87|1966.83|1965.33|1967.05|1965.55|1966.37|1964.87|0
1667247000000|2022-10-31 20:10:00|1966.82|1965.32|1966.4|1964.9|1966.82|1965.32|1965.96|1964.46|0
1667247300000|2022-10-31 20:15:00|1966.39|1964.89|1967.05|1965.55|1967.27|1965.77|1966.39|1964.89|0
1667247600000|2022-10-31 20:20:00|1967.06|1965.56|1967.27|1965.77|1967.27|1965.77|1966.83|1965.33|0
1667247900000|2022-10-31 20:25:00|1967.26|1965.76|1966.84|1965.34|1967.27|1965.77|1966.83|1965.33|0
1667248200000|2022-10-31 20:30:00|1966.83|1965.33|1966.85|1965.35|1966.85|1965.35|1966.83|1965.33|0
1667248500000|2022-10-31 20:35:00|1966.86|1965.36|1966.86|1965.36|1966.86|1965.36|1966.86|1965.36|0
1667248800000|2022-10-31 20:40:00|1966.85|1965.35|1966.44|1964.94|1966.87|1965.37|1966.43|1964.93|0
1667249100000|2022-10-31 20:45:00|1966.02|1964.52|1966.86|1965.36|1966.87|1965.37|1966.01|1964.51|0
1667249400000|2022-10-31 20:50:00|1967.28|1965.78|1967.68|1966.18|1968.12|1966.62|1967.27|1965.77|0
1667249700000|2022-10-31 20:55:00|1967.69|1966.19|1967.67|1966.17|1967.69|1966.19|1966.82|1965.32|0
1667250000000|2022-10-31 21:00:00|1967.92|1966.42|1967.5|1966|1967.92|1966.42|1967.45|1965.95|0
1667250300000|2022-10-31 21:05:00|1967.46|1965.96|1967.39|1965.89|1967.76|1966.26|1967.35|1965.85|0
1667250600000|2022-10-31 21:10:00|1967.35|1965.85|1967.39|1965.89|1967.48|1965.98|1967.26|1965.76|0
1667250900000|2022-10-31 21:15:00|1967.4|1965.9|1967.26|1965.76|1967.44|1965.94|1966.96|1965.46|0
1667251200000|2022-10-31 21:20:00|1967.27|1965.77|1967.18|1965.68|1967.31|1965.81|1967.09|1965.59|0
1667251500000|2022-10-31 21:25:00|1967.13|1965.63|1967.22|1965.72|1967.22|1965.72|1967.13|1965.63|0
1667251800000|2022-10-31 21:30:00|1967.26|1965.76|1967.7|1966.2|1968.05|1966.55|1967.26|1965.76|0
1667252100000|2022-10-31 21:35:00|1967.66|1966.16|1967.79|1966.29|1967.79|1966.29|1967.66|1966.16|0
1667252400000|2022-10-31 21:40:00|1967.78|1966.28|1967.7|1966.2|1967.78|1966.28|1967.7|1966.2|0
1667252700000|2022-10-31 21:45:00|1967.66|1966.16|1967.74|1966.24|1967.74|1966.24|1967.61|1966.11|0
1667253000000|2022-10-31 21:50:00|1967.66|1966.16|1967.7|1966.2|1967.7|1966.2|1967.61|1966.11|0
1667253300000|2022-10-31 21:55:00|1967.66|1966.16|1967.7|1966.2|1967.7|1966.2|1967.66|1966.16|0
1667253600000|2022-10-31 22:00:00|1967.71|1966.21|1967.48|1965.98|1968.4|1966.9|1967.31|1965.81|0
1667253900000|2022-10-31 22:05:00|1967.39|1965.89|1967.35|1965.85|1967.66|1966.16|1967.13|1965.63|0
1667254200000|2022-10-31 22:10:00|1967.36|1965.86|1968.29|1966.79|1968.3|1966.8|1967.31|1965.81|0
1667254500000|2022-10-31 22:15:00|1968.3|1966.8|1968.29|1966.79|1968.82|1967.32|1968.12|1966.62|0
1667254800000|2022-10-31 22:20:00|1968.3|1966.8|1968.82|1967.32|1968.95|1967.45|1968.3|1966.8|0
1667255100000|2022-10-31 22:25:00|1968.81|1967.31|1968.9|1967.4|1968.99|1967.49|1968.73|1967.23|0
1667255400000|2022-10-31 22:30:00|1968.91|1967.41|1969.08|1967.58|1969.43|1967.93|1968.82|1967.32|0
1667255700000|2022-10-31 22:35:00|1969.07|1967.57|1968.99|1967.49|1969.07|1967.57|1968.82|1967.32|0
1667256000000|2022-10-31 22:40:00|1968.95|1967.45|1968.99|1967.49|1969.08|1967.58|1968.64|1967.14|0
1667256300000|2022-10-31 22:45:00|1969.03|1967.53|1969.08|1967.58|1969.08|1967.58|1968.9|1967.4|0
1667256600000|2022-10-31 22:50:00|1969.07|1967.57|1968.9|1967.4|1969.25|1967.75|1968.82|1967.32|0
1667256900000|2022-10-31 22:55:00|1968.82|1967.32|1968.64|1967.14|1968.9|1967.4|1968.47|1966.97|0
1667257200000|2022-10-31 23:00:00|1968.65|1967.15|1969.6|1968.1|1969.69|1968.19|1968.64|1967.14|0
1667257500000|2022-10-31 23:05:00|1969.64|1968.14|1969.95|1968.45|1970.34|1968.84|1969.64|1968.14|0
1667257800000|2022-10-31 23:10:00|1969.94|1968.44|1970.17|1968.67|1970.17|1968.67|1969.69|1968.19|0
1667258100000|2022-10-31 23:15:00|1970.25|1968.75|1969.99|1968.49|1970.43|1968.93|1969.95|1968.45|0
1667258400000|2022-10-31 23:20:00|1970.04|1968.54|1969.99|1968.49|1970.08|1968.58|1969.86|1968.36|0
1667258700000|2022-10-31 23:25:00|1969.95|1968.45|1970.17|1968.67|1970.17|1968.67|1969.86|1968.36|0
1667259000000|2022-10-31 23:30:00|1970.25|1968.75|1970.17|1968.67|1970.51|1969.01|1969.86|1968.36|0
1667259300000|2022-10-31 23:35:00|1970.16|1968.66|1969.77|1968.27|1970.25|1968.75|1969.6|1968.1|0
1667259600000|2022-10-31 23:40:00|1969.78|1968.28|1970.08|1968.58|1970.17|1968.67|1969.78|1968.28|0
1667259900000|2022-10-31 23:45:00|1970.12|1968.62|1970.17|1968.67|1970.6|1969.1|1970.12|1968.62|0
1667260200000|2022-10-31 23:50:00|1970.21|1968.71|1969.86|1968.36|1970.25|1968.75|1969.86|1968.36|0
1667260500000|2022-10-31 23:55:00|1969.95|1968.45|1969.59|1968.09|1970.21|1968.71|1969.59|1968.09|0
1667260800000|2022-11-01 00:00:00|1969.68|1968.18|1969.67|1968.17|1969.76|1968.26|1969.15|1967.65|0
1667261100000|2022-11-01 00:05:00|1969.59|1968.09|1970.2|1968.7|1970.29|1968.79|1969.24|1967.74|0
1667261400000|2022-11-01 00:10:00|1970.16|1968.66|1971.34|1969.84|1971.34|1969.84|1970.07|1968.57|0
1667261700000|2022-11-01 00:15:00|1971.35|1969.85|1971.17|1969.67|1971.98|1970.48|1971.08|1969.58|0
1667262000000|2022-11-01 00:20:00|1971.08|1969.58|1971.93|1970.43|1971.94|1970.44|1970.78|1969.28|0
1667262300000|2022-11-01 00:25:00|1971.72|1970.22|1971.94|1970.44|1971.95|1970.45|1971.3|1969.8|0
1667262600000|2022-11-01 00:30:00|1971.95|1970.45|1972.79|1971.29|1972.8|1971.3|1971.94|1970.44|0
1667262900000|2022-11-01 00:35:00|1972.37|1970.87|1972.37|1970.87|1973.22|1971.72|1972.37|1970.87|0
1667263200000|2022-11-01 00:40:00|1972.36|1970.86|1971.94|1970.44|1972.79|1971.29|1971.93|1970.43|0
1667263500000|2022-11-01 00:45:00|1972.37|1970.87|1971.5|1970|1972.37|1970.87|1971.5|1970|0
1667263800000|2022-11-01 00:50:00|1971.51|1970.01|1972.36|1970.86|1972.37|1970.87|1971.51|1970.01|0
1667264100000|2022-11-01 00:55:00|1971.94|1970.44|1971.92|1970.42|1972.35|1970.85|1971.5|1970|0
1667264400000|2022-11-01 01:00:00|1971.93|1970.43|1972.77|1971.27|1972.78|1971.28|1971.92|1970.42|0
1667264700000|2022-11-01 01:05:00|1972.35|1970.85|1973.62|1972.12|1973.62|1972.12|1972.34|1970.84|0
1667265000000|2022-11-01 01:10:00|1973.2|1971.7|1972.78|1971.28|1973.62|1972.12|1972.56|1971.06|0
1667265300000|2022-11-01 01:15:00|1973.2|1971.7|1973.64|1972.14|1973.84|1972.34|1972.34|1970.84|0
1667265600000|2022-11-01 01:20:00|1973.63|1972.13|1974.07|1972.57|1974.08|1972.58|1973.62|1972.12|0
1667265900000|2022-11-01 01:25:00|1974.08|1972.58|1974.57|1973.07|1974.57|1973.07|1974.06|1972.56|0
1667266200000|2022-11-01 01:30:00|1974.99|1973.49|1974.61|1973.11|1975.47|1973.97|1974.61|1973.11|0
1667266500000|2022-11-01 01:35:00|1974.62|1973.12|1974.61|1973.11|1975.04|1973.54|1974.61|1973.11|0
1667266800000|2022-11-01 01:40:00|1974.19|1972.69|1974.61|1973.11|1975.26|1973.76|1974.19|1972.69|0
1667267100000|2022-11-01 01:45:00|1974.62|1973.12|1975.05|1973.55|1975.47|1973.97|1974.19|1972.69|0
1667267400000|2022-11-01 01:50:00|1975.47|1973.97|1974.63|1973.13|1975.9|1974.4|1974.63|1973.13|0
1667267700000|2022-11-01 01:55:00|1975.05|1973.55|1975.05|1973.55|1975.06|1973.56|1974.63|1973.13|0
1667268000000|2022-11-01 02:00:00|1975.06|1973.56|1975.48|1973.98|1975.91|1974.41|1975.06|1973.56|0
1667268300000|2022-11-01 02:05:00|1975.47|1973.97|1975.9|1974.4|1975.9|1974.4|1975.26|1973.76|0
1667268600000|2022-11-01 02:10:00|1975.69|1974.19|1976.71|1975.21|1976.73|1975.23|1975.47|1973.97|0
1667268900000|2022-11-01 02:15:00|1976.7|1975.2|1976.28|1974.78|1976.71|1975.21|1975.85|1974.35|0
1667269200000|2022-11-01 02:20:00|1976.29|1974.79|1976.78|1975.28|1976.78|1975.28|1976.28|1974.78|0
1667269500000|2022-11-01 02:25:00|1976.77|1975.27|1976.78|1975.28|1976.78|1975.28|1976.77|1975.27|0
1667269800000|2022-11-01 02:30:00|1976.79|1975.29|1977.67|1976.17|1977.67|1976.17|1976.79|1975.29|0
1667270100000|2022-11-01 02:35:00|1978.09|1976.59|1977.22|1975.72|1978.09|1976.59|1977.21|1975.71|0
1667270400000|2022-11-01 02:40:00|1977.21|1975.71|1977.64|1976.14|1977.64|1976.14|1977|1975.5|0
1667270700000|2022-11-01 02:45:00|1977.63|1976.13|1978.05|1976.55|1978.06|1976.56|1977.21|1975.71|0
1667271000000|2022-11-01 02:50:00|1977.63|1976.13|1977.62|1976.12|1978.05|1976.55|1977.62|1976.12|0
1667271300000|2022-11-01 02:55:00|1977.61|1976.11|1977.62|1976.12|1978.04|1976.54|1977.61|1976.11|0
1667271600000|2022-11-01 03:00:00|1978.04|1976.54|1977.61|1976.11|1978.47|1976.97|1977.61|1976.11|0
1667271900000|2022-11-01 03:05:00|1977.6|1976.1|1977.61|1976.11|1977.61|1976.11|1977.18|1975.68|0
1667272200000|2022-11-01 03:10:00|1977.82|1976.32|1977.17|1975.67|1978.03|1976.53|1977.17|1975.67|0
1667272500000|2022-11-01 03:15:00|1977.18|1975.68|1976.75|1975.25|1977.6|1976.1|1976.75|1975.25|0
1667272800000|2022-11-01 03:20:00|1976.76|1975.26|1976.74|1975.24|1977.17|1975.67|1976.74|1975.24|0
1667273100000|2022-11-01 03:25:00|1976.75|1975.25|1976.74|1975.24|1977.17|1975.67|1976.74|1975.24|0
1667273400000|2022-11-01 03:30:00|1976.75|1975.25|1977.6|1976.1|1977.61|1976.11|1976.74|1975.24|0
1667273700000|2022-11-01 03:35:00|1977.39|1975.89|1977.39|1975.89|1977.6|1976.1|1977.17|1975.67|0
1667274000000|2022-11-01 03:40:00|1977.18|1975.68|1976.95|1975.45|1977.6|1976.1|1976.74|1975.24|0
1667274300000|2022-11-01 03:45:00|1976.96|1975.46|1976.03|1974.53|1976.96|1975.46|1975.89|1974.39|0
1667274600000|2022-11-01 03:50:00|1976.02|1974.52|1976.92|1975.42|1976.92|1975.42|1975.6|1974.1|0
1667274900000|2022-11-01 03:55:00|1976.91|1975.41|1976.92|1975.42|1976.92|1975.42|1976.06|1974.56|0
1667275200000|2022-11-01 04:00:00|1976.5|1975|1976.71|1975.21|1976.92|1975.42|1976.49|1974.99|0
1667275500000|2022-11-01 04:05:00|1976.5|1975|1976.49|1974.99|1976.5|1975|1976.06|1974.56|0
1667275800000|2022-11-01 04:10:00|1976.48|1974.98|1976.48|1974.98|1976.49|1974.99|1976.05|1974.55|0
1667276100000|2022-11-01 04:15:00|1976.27|1974.77|1976.49|1974.99|1976.91|1975.41|1976.06|1974.56|0
1667276400000|2022-11-01 04:20:00|1976.91|1975.41|1976.7|1975.2|1976.92|1975.42|1976.49|1974.99|0
1667276700000|2022-11-01 04:25:00|1976.91|1975.41|1976.05|1974.55|1976.91|1975.41|1975.63|1974.13|0
1667277000000|2022-11-01 04:30:00|1975.84|1974.34|1976.43|1974.93|1976.44|1974.94|1975.62|1974.12|0
1667277300000|2022-11-01 04:35:00|1976.44|1974.94|1976.86|1975.36|1976.87|1975.37|1976.44|1974.94|0
1667277600000|2022-11-01 04:40:00|1976.85|1975.35|1976.87|1975.37|1976.87|1975.37|1976.43|1974.93|0
1667277900000|2022-11-01 04:45:00|1976.86|1975.36|1976.44|1974.94|1976.87|1975.37|1976.44|1974.94|0
1667278200000|2022-11-01 04:50:00|1976.43|1974.93|1976.42|1974.92|1976.43|1974.93|1976.42|1974.92|0
1667278500000|2022-11-01 04:55:00|1976|1974.5|1976.42|1974.92|1976.43|1974.93|1975.99|1974.49|0
1667278800000|2022-11-01 05:00:00|1976.41|1974.91|1977.27|1975.77|1977.7|1976.2|1976.41|1974.91|0
1667279100000|2022-11-01 05:05:00|1977.28|1975.78|1978.13|1976.63|1978.13|1976.63|1977.28|1975.78|0
1667279400000|2022-11-01 05:10:00|1978.12|1976.62|1977.73|1976.23|1978.17|1976.67|1977.7|1976.2|0
1667279700000|2022-11-01 05:15:00|1977.74|1976.24|1978.15|1976.65|1978.16|1976.66|1977.73|1976.23|0
1667280000000|2022-11-01 05:20:00|1978.57|1977.07|1978.57|1977.07|1978.57|1977.07|1978.15|1976.65|0
1667280300000|2022-11-01 05:25:00|1978.36|1976.86|1979.03|1977.53|1979.03|1977.53|1978.15|1976.65|0
1667280600000|2022-11-01 05:30:00|1979.04|1977.54|1978.62|1977.12|1979.04|1977.54|1978.61|1977.11|0
1667280900000|2022-11-01 05:35:00|1978.63|1977.13|1978.63|1977.13|1979.05|1977.55|1978.62|1977.12|0
1667281200000|2022-11-01 05:40:00|1978.21|1976.71|1978.64|1977.14|1979.06|1977.56|1978.21|1976.71|0
1667281500000|2022-11-01 05:45:00|1979.06|1977.56|1979.71|1978.21|1979.93|1978.43|1979.06|1977.56|0
1667281800000|2022-11-01 05:50:00|1979.92|1978.42|1978.55|1977.05|1979.92|1978.42|1978.12|1976.62|0
1667282100000|2022-11-01 05:55:00|1978.54|1977.04|1978.96|1977.46|1979.38|1977.88|1978.54|1977.04|0
1667282400000|2022-11-01 06:00:00|1979.38|1977.88|1979.92|1978.42|1979.92|1978.42|1978.96|1977.46|0
1667282700000|2022-11-01 06:05:00|1980.34|1978.84|1979.51|1978.01|1980.35|1978.85|1979.48|1977.98|0
1667283000000|2022-11-01 06:10:00|1979.5|1978|1980.35|1978.85|1980.36|1978.86|1979.5|1978|0
1667283300000|2022-11-01 06:15:00|1980.34|1978.84|1980.36|1978.86|1980.77|1979.27|1980.33|1978.83|0
1667283600000|2022-11-01 06:20:00|1980.37|1978.87|1980.35|1978.85|1980.37|1978.87|1979.93|1978.43|0
1667283900000|2022-11-01 06:25:00|1980.36|1978.86|1980.35|1978.85|1980.36|1978.86|1979.93|1978.43|0
1667284200000|2022-11-01 06:30:00|1980.34|1978.84|1979.43|1977.93|1980.77|1979.27|1979.43|1977.93|0
1667284500000|2022-11-01 06:35:00|1979.64|1978.14|1979.33|1977.83|1979.88|1978.38|1978.93|1977.43|0
1667284800000|2022-11-01 06:40:00|1979.34|1977.84|1980.19|1978.69|1980.2|1978.7|1979.34|1977.84|0
1667285100000|2022-11-01 06:45:00|1979.77|1978.27|1979.78|1978.28|1979.78|1978.28|1978.92|1977.42|0
1667285400000|2022-11-01 06:50:00|1979.81|1978.31|1979.77|1978.27|1980.25|1978.75|1978.96|1977.46|0
1667285700000|2022-11-01 06:55:00|1979.78|1978.28|1980.29|1978.79|1980.7|1979.2|1979.35|1977.85|0
1667286000000|2022-11-01 07:00:00|1980.08|1978.58|1977.92|1976.42|1980.08|1978.58|1977.5|1976|0
1667286300000|2022-11-01 07:05:00|1977.71|1976.21|1979.02|1977.52|1980.08|1978.58|1977.71|1976.21|0
1667286600000|2022-11-01 07:10:00|1979.44|1977.94|1980.76|1979.26|1980.76|1979.26|1979.43|1977.93|0
1667286900000|2022-11-01 07:15:00|1980.75|1979.25|1981.23|1979.73|1981.65|1980.15|1980.31|1978.81|0
1667287200000|2022-11-01 07:20:00|1981.65|1980.15|1978.26|1976.76|1981.7|1980.2|1977.84|1976.34|0
1667287500000|2022-11-01 07:25:00|1978.25|1976.75|1977.7|1976.2|1978.26|1976.76|1976.94|1975.44|0
1667287800000|2022-11-01 07:30:00|1977.71|1976.21|1979.86|1978.46|1980.11|1978.71|1976.84|1975.34|10
1667288100000|2022-11-01 07:35:00|1979.36|1977.96|1979.86|1978.46|1980.11|1978.71|1978.49|1977.09|86
1667288400000|2022-11-01 07:40:00|1979.99|1978.59|1980.11|1978.71|1980.86|1979.46|1979.11|1977.71|83
1667288700000|2022-11-01 07:45:00|1979.99|1978.59|1980.11|1978.71|1980.86|1979.46|1979.24|1977.84|18
1667289000000|2022-11-01 07:50:00|1979.74|1978.34|1980.49|1979.09|1980.49|1979.09|1979.24|1977.84|3
1667289300000|2022-11-01 07:55:00|1980.29|1978.79|1979.8|1978.3|1980.29|1978.79|1979.32|1977.82|0
1667289600000|2022-11-01 08:00:00|1979.38|1977.88|1986.79|1986.29|1987.29|1986.79|1979.16|1977.88|3091
1667289900000|2022-11-01 08:05:00|1986.91|1986.41|1988.79|1988.29|1991.04|1990.54|1986.91|1986.41|3493
1667290200000|2022-11-01 08:10:00|1988.54|1988.04|1987.29|1986.79|1989.29|1988.79|1987.04|1986.54|2299
1667290500000|2022-11-01 08:15:00|1987.41|1986.91|1987.29|1986.79|1988.79|1988.29|1987.04|1986.54|1366
1667290800000|2022-11-01 08:20:00|1987.16|1986.66|1988.04|1987.54|1990.04|1989.54|1987.04|1986.54|1869
1667291100000|2022-11-01 08:25:00|1987.91|1987.41|1988.79|1988.29|1989.29|1988.79|1987.04|1986.54|1882
1667291400000|2022-11-01 08:30:00|1988.66|1988.16|1991.16|1990.66|1992.54|1992.04|1988.54|1988.04|2232
1667291700000|2022-11-01 08:35:00|1991.54|1991.04|1989.79|1989.29|1993.29|1992.79|1989.54|1989.04|1256
1667292000000|2022-11-01 08:40:00|1990.1|1989.6|1992.85|1992.35|1993.1|1992.6|1989.85|1989.35|970
1667292300000|2022-11-01 08:45:00|1993.1|1992.6|1993.85|1993.35|1994.85|1994.35|1992.35|1991.85|1043
1667292600000|2022-11-01 08:50:00|1993.6|1993.1|1990.85|1990.35|1994.35|1993.85|1990.85|1990.35|1328
1667292900000|2022-11-01 08:55:00|1990.6|1990.1|1991.35|1990.85|1991.85|1991.35|1989.6|1989.1|705
1667293200000|2022-11-01 09:00:00|1991.47|1990.97|1992.1|1991.6|1992.85|1992.35|1990.85|1990.35|783
1667293500000|2022-11-01 09:05:00|1991.97|1991.47|1992.85|1992.35|1994.85|1994.35|1991.6|1991.1|792
1667293800000|2022-11-01 09:10:00|1993.22|1992.72|1995.1|1994.6|1995.35|1994.85|1992.85|1992.35|765
1667294100000|2022-11-01 09:15:00|1995.35|1994.85|1995.1|1994.6|1995.35|1994.85|1994.1|1993.6|895
1667294400000|2022-11-01 09:20:00|1994.97|1994.47|1992.1|1991.6|1995.1|1994.6|1992.1|1991.6|666
1667294700000|2022-11-01 09:25:00|1991.97|1991.47|1993.35|1992.85|1993.35|1992.85|1990.35|1989.85|595
1667295000000|2022-11-01 09:30:00|1993.47|1992.97|1994.1|1993.6|1994.35|1993.85|1992.85|1992.35|939
1667295300000|2022-11-01 09:35:00|1994.22|1993.72|1992.6|1992.1|1994.35|1993.85|1992.6|1992.1|448
1667295600000|2022-11-01 09:40:00|1992.72|1992.22|1993.1|1992.6|1994.22|1993.72|1992.35|1991.85|740
1667295900000|2022-11-01 09:45:00|1992.97|1992.47|1993.22|1992.72|1993.6|1993.1|1992.35|1991.85|609
1667296200000|2022-11-01 09:50:00|1993.35|1992.85|1994.1|1993.6|1994.1|1993.6|1993.1|1992.6|309
1667296500000|2022-11-01 09:55:00|1994.35|1993.85|1994.85|1994.35|1994.97|1994.47|1994.1|1993.6|515
1667296800000|2022-11-01 10:00:00|1994.97|1994.47|1994.85|1994.35|1995.1|1994.6|1994.35|1993.85|434
1667297100000|2022-11-01 10:05:00|1994.6|1994.1|1994.85|1994.35|1995.85|1995.35|1993.85|1993.35|703
1667297400000|2022-11-01 10:10:00|1994.97|1994.47|1994.6|1994.1|1995.85|1995.35|1994.35|1993.85|343
1667297700000|2022-11-01 10:15:00|1994.35|1993.85|1993.85|1993.35|1994.6|1994.1|1993.35|1992.85|349
1667298000000|2022-11-01 10:20:00|1993.6|1993.1|1994.85|1994.35|1995.85|1995.35|1993.6|1993.1|254
1667298300000|2022-11-01 10:25:00|1995.1|1994.6|1994.35|1993.85|1995.6|1995.1|1993.85|1993.35|280
1667298600000|2022-11-01 10:30:00|1994.22|1993.72|1996.1|1995.6|1996.1|1995.6|1993.72|1993.22|335
1667298900000|2022-11-01 10:35:00|1995.85|1995.35|1994.6|1994.1|1996.35|1995.85|1994.6|1994.1|647
1667299200000|2022-11-01 10:40:00|1994.47|1993.97|1993.1|1992.6|1994.85|1994.35|1992.85|1992.35|601
1667299500000|2022-11-01 10:45:00|1993.35|1992.85|1994.6|1994.1|1994.72|1994.22|1992.6|1992.1|378
1667299800000|2022-11-01 10:50:00|1994.85|1994.35|1996.1|1995.6|1996.6|1996.1|1994.6|1994.1|330
1667300100000|2022-11-01 10:55:00|1995.85|1995.35|1995.35|1994.85|1996.72|1996.22|1995.1|1994.6|400
1667300400000|2022-11-01 11:00:00|1995.1|1994.6|1994.97|1994.47|1995.35|1994.85|1993.85|1993.35|464
1667300700000|2022-11-01 11:05:00|1994.85|1994.35|1995.47|1994.97|1996.35|1995.85|1994.85|1994.35|452
1667301000000|2022-11-01 11:10:00|1995.6|1995.1|1994.35|1993.85|1995.85|1995.35|1993.6|1993.1|388
1667301300000|2022-11-01 11:15:00|1994.47|1993.97|1992.85|1992.35|1994.85|1994.35|1992.35|1991.85|508
1667301600000|2022-11-01 11:20:00|1992.6|1992.1|1992.85|1992.35|1993.6|1993.1|1992.35|1991.85|472
1667301900000|2022-11-01 11:25:00|1992.97|1992.47|1992.47|1991.97|1993.6|1993.1|1992.22|1991.72|397
1667302200000|2022-11-01 11:30:00|1992.6|1992.1|1993.85|1993.35|1994.85|1994.35|1992.35|1991.85|378
1667302500000|2022-11-01 11:35:00|1993.72|1993.22|1992.1|1991.6|1994.1|1993.6|1991.85|1991.35|516
1667302800000|2022-11-01 11:40:00|1992.22|1991.72|1993.1|1992.6|1993.35|1992.85|1992.1|1991.6|561
1667303100000|2022-11-01 11:45:00|1993.22|1992.72|1993.6|1993.1|1994.1|1993.6|1992.85|1992.35|501
1667303400000|2022-11-01 11:50:00|1993.85|1993.35|1993.85|1993.35|1994.1|1993.6|1992.6|1992.1|362
1667303700000|2022-11-01 11:55:00|1994.1|1993.6|1994.35|1993.85|1995.1|1994.6|1993.85|1993.35|360
1667304000000|2022-11-01 12:00:00|1994.47|1993.97|1993.72|1993.22|1995.35|1994.85|1993.1|1992.6|427
1667304300000|2022-11-01 12:05:00|1993.6|1993.1|1994.85|1994.35|1995.35|1994.85|1993.35|1992.85|388
1667304600000|2022-11-01 12:10:00|1994.6|1994.1|1994.6|1994.1|1995.1|1994.6|1994.1|1993.6|390
1667304900000|2022-11-01 12:15:00|1994.72|1994.22|1995.35|1994.85|1995.85|1995.35|1994.6|1994.1|779
1667305200000|2022-11-01 12:20:00|1995.6|1995.1|1996.35|1995.85|1996.35|1995.85|1994.85|1994.35|606
1667305500000|2022-11-01 12:25:00|1996.22|1995.72|1995.6|1995.1|1996.47|1995.97|1994.47|1993.97|1061
1667305800000|2022-11-01 12:30:00|1995.85|1995.35|1996.1|1995.6|1996.47|1995.97|1995.35|1994.85|527
1667306100000|2022-11-01 12:35:00|1996.35|1995.85|1995.35|1994.85|1996.85|1996.35|1995.1|1994.6|832
1667306400000|2022-11-01 12:40:00|1995.34|1994.84|1994.34|1993.84|1995.59|1995.09|1994.09|1993.59|545
1667306700000|2022-11-01 12:45:00|1994.59|1994.09|1993.96|1993.46|1995.34|1994.84|1993.71|1993.21|1096
1667307000000|2022-11-01 12:50:00|1994.09|1993.59|1992.96|1992.46|1994.34|1993.84|1992.34|1991.84|574
1667307300000|2022-11-01 12:55:00|1993.09|1992.59|1993.09|1992.59|1994.09|1993.59|1992.71|1992.21|485
1667307600000|2022-11-01 13:00:00|1993.21|1992.71|1993.34|1992.84|1994.59|1994.09|1993.09|1992.59|715
1667307900000|2022-11-01 13:05:00|1993.09|1992.59|1993.34|1992.84|1994.34|1993.84|1993.09|1992.59|425
1667308200000|2022-11-01 13:10:00|1993.59|1993.09|1995.59|1995.09|1995.84|1995.34|1993.34|1992.84|505
1667308500000|2022-11-01 13:15:00|1995.71|1995.21|1997.59|1997.09|1997.59|1997.09|1995.59|1995.09|668
1667308800000|2022-11-01 13:20:00|1997.46|1996.96|1996.34|1995.84|1997.46|1996.96|1996.34|1995.84|721
1667309100000|2022-11-01 13:25:00|1996.46|1995.96|1996.84|1996.34|1997.09|1996.59|1995.46|1994.96|442
1667309400000|2022-11-01 13:30:00|1996.96|1996.46|1995.84|1995.34|1997.34|1996.84|1994.46|1993.96|851
1667309700000|2022-11-01 13:35:00|1995.59|1995.09|1995.09|1994.59|1996.34|1995.84|1994.09|1993.59|581
1667310000000|2022-11-01 13:40:00|1994.96|1994.46|1996.09|1995.59|1996.34|1995.84|1993.84|1993.34|491
1667310300000|2022-11-01 13:45:00|1995.84|1995.34|1993.59|1993.09|1995.84|1995.34|1992.59|1992.09|1055
1667310600000|2022-11-01 13:50:00|1993.46|1992.96|1993.09|1992.59|1994.09|1993.59|1992.09|1991.59|683
1667310900000|2022-11-01 13:55:00|1992.96|1992.46|1992.46|1991.96|1993.34|1992.84|1991.96|1991.46|647
1667311200000|2022-11-01 14:00:00|1992.71|1992.21|1988.84|1988.34|1992.84|1992.34|1987.09|1986.59|3169
1667311500000|2022-11-01 14:05:00|1988.96|1988.46|1984.34|1983.84|1989.71|1989.21|1984.09|1983.59|2335
1667311800000|2022-11-01 14:10:00|1984.21|1983.71|1985.34|1984.84|1986.09|1985.59|1982.84|1982.34|1968
1667312100000|2022-11-01 14:15:00|1985.59|1985.09|1984.46|1983.96|1986.34|1985.84|1984.34|1983.84|1633
1667312400000|2022-11-01 14:20:00|1984.34|1983.84|1982.59|1982.09|1985.34|1984.84|1982.59|1982.09|1669
1667312700000|2022-11-01 14:25:00|1982.84|1982.34|1984.34|1983.84|1984.46|1983.96|1981.34|1980.84|1693
1667313000000|2022-11-01 14:30:00|1984.59|1984.09|1983.34|1982.84|1984.59|1984.09|1981.09|1980.59|1295
1667313300000|2022-11-01 14:35:00|1983.46|1982.96|1978.34|1977.84|1983.71|1983.21|1978.09|1977.59|1867
1667313600000|2022-11-01 14:40:00|1978.21|1977.71|1974.59|1974.09|1978.21|1977.71|1973.09|1972.59|2465
1667313900000|2022-11-01 14:45:00|1974.71|1974.21|1973.84|1973.34|1976.34|1975.84|1972.71|1972.21|2317
1667314200000|2022-11-01 14:50:00|1973.71|1973.21|1976.34|1975.84|1976.34|1975.84|1972.84|1972.34|1676
1667314500000|2022-11-01 14:55:00|1976.59|1976.09|1976.09|1975.59|1977.84|1977.34|1973.84|1973.34|3354
1667314800000|2022-11-01 15:00:00|1975.96|1975.46|1974.09|1973.59|1976.71|1976.21|1973.59|1973.09|1624
1667315100000|2022-11-01 15:05:00|1974.21|1973.71|1975.59|1975.09|1975.59|1975.09|1972.84|1972.34|2067
1667315400000|2022-11-01 15:10:00|1975.69|1975.19|1975.19|1974.69|1975.94|1975.44|1974.44|1973.94|1718
1667315700000|2022-11-01 15:15:00|1974.94|1974.44|1972.44|1971.94|1976.69|1976.19|1972.44|1971.94|1434
1667316000000|2022-11-01 15:20:00|1972.69|1972.19|1970.56|1970.06|1972.94|1972.44|1970.56|1970.06|1674
1667316300000|2022-11-01 15:25:00|1970.69|1970.19|1974.69|1974.19|1974.69|1974.19|1969.94|1969.44|2479
1667316600000|2022-11-01 15:30:00|1974.44|1973.94|1974.94|1974.44|1976.44|1975.94|1973.44|1972.94|1689
1667316900000|2022-11-01 15:35:00|1975.19|1974.69|1972.44|1971.94|1975.81|1975.31|1971.44|1970.94|1875
1667317200000|2022-11-01 15:40:00|1972.19|1971.69|1971.44|1970.94|1972.94|1972.44|1971.19|1970.69|896
1667317500000|2022-11-01 15:45:00|1971.06|1970.56|1973.19|1972.69|1973.69|1973.19|1970.44|1969.94|1015
1667317800000|2022-11-01 15:50:00|1972.94|1972.44|1973.19|1972.69|1974.44|1973.94|1972.69|1972.19|799
1667318100000|2022-11-01 15:55:00|1972.94|1972.44|1973.69|1973.19|1973.94|1973.44|1972.19|1971.69|822
1667318400000|2022-11-01 16:00:00|1973.44|1972.94|1969.94|1969.44|1974.44|1973.94|1969.69|1969.19|1844
1667318700000|2022-11-01 16:05:00|1969.69|1969.19|1971.94|1971.44|1974.69|1974.19|1969.19|1968.69|1957
1667319000000|2022-11-01 16:10:00|1971.69|1971.19|1971.69|1971.19|1973.19|1972.69|1970.94|1970.44|1003
1667319300000|2022-11-01 16:15:00|1971.44|1970.94|1969.69|1969.19|1972.69|1972.19|1969.44|1968.94|1740
1667319600000|2022-11-01 16:20:00|1969.81|1969.31|1972.33|1970.83|1973.19|1972.69|1969.69|1969.19|1833
1667319900000|2022-11-01 16:25:00|1972.34|1970.84|1973.47|1971.97|1974.06|1972.56|1972.33|1970.83|394
1667320200000|2022-11-01 16:30:00|1973.06|1971.56|1974.01|1972.61|1975.64|1974.24|1973.05|1971.55|268
1667320500000|2022-11-01 16:35:00|1974.14|1972.74|1973.89|1972.49|1974.39|1972.99|1972.14|1970.74|165
1667320800000|2022-11-01 16:40:00|1973.64|1972.24|1976.01|1974.61|1976.01|1974.61|1973.39|1971.99|70
1667321100000|2022-11-01 16:45:00|1975.76|1974.36|1976.01|1974.61|1976.14|1974.74|1975.39|1973.99|23
1667321400000|2022-11-01 16:50:00|1976.14|1974.74|1975.01|1973.61|1976.64|1975.24|1974.64|1973.24|41
1667321700000|2022-11-01 16:55:00|1974.89|1973.49|1976.81|1975.31|1977.39|1975.99|1974.89|1973.49|93
1667322000000|2022-11-01 17:00:00|1976.39|1974.89|1975.95|1974.45|1976.82|1975.32|1975.51|1974.01|0
1667322300000|2022-11-01 17:05:00|1976.37|1974.87|1976.37|1974.87|1976.82|1975.32|1975.94|1974.44|0
1667322600000|2022-11-01 17:10:00|1976.36|1974.86|1978.1|1976.6|1978.97|1977.47|1976.36|1974.86|0
1667322900000|2022-11-01 17:15:00|1978.11|1976.61|1978.95|1977.45|1979.4|1977.9|1977.66|1976.16|0
1667323200000|2022-11-01 17:20:00|1978.96|1977.46|1977.63|1976.13|1979.4|1977.9|1977.62|1976.12|0
1667323500000|2022-11-01 17:25:00|1977.62|1976.12|1977.21|1975.71|1977.64|1976.14|1977.18|1975.68|0
1667323800000|2022-11-01 17:30:00|1977.2|1975.7|1976.13|1974.63|1977.63|1976.13|1975.91|1974.41|0
1667324100000|2022-11-01 17:35:00|1976.34|1974.84|1975.88|1974.38|1976.35|1974.85|1975.45|1973.95|0
1667324400000|2022-11-01 17:40:00|1975.89|1974.39|1976.76|1975.26|1977.19|1975.69|1975.88|1974.38|0
1667324700000|2022-11-01 17:45:00|1976.75|1975.25|1977.58|1976.08|1978.03|1976.53|1976.33|1974.83|0
1667325000000|2022-11-01 17:50:00|1977.59|1976.09|1977.13|1975.63|1978.02|1976.52|1977.12|1975.62|0
1667325300000|2022-11-01 17:55:00|1977.12|1975.62|1978.42|1976.92|1978.42|1976.92|1977.11|1975.61|0
1667325600000|2022-11-01 18:00:00|1978.43|1976.93|1978.41|1976.91|1978.86|1977.36|1977.97|1976.47|0
1667325900000|2022-11-01 18:05:00|1978.2|1976.7|1978.86|1977.36|1978.86|1977.36|1977.55|1976.05|0
1667326200000|2022-11-01 18:10:00|1978.65|1977.15|1978|1976.5|1978.86|1977.36|1977.99|1976.49|0
1667326500000|2022-11-01 18:15:00|1978.01|1976.51|1977.58|1976.08|1978.43|1976.93|1977.57|1976.07|0
1667326800000|2022-11-01 18:20:00|1977.57|1976.07|1977.56|1976.06|1978.01|1976.51|1976.92|1975.42|0
1667327100000|2022-11-01 18:25:00|1977.35|1975.85|1977.6|1976.1|1977.6|1976.1|1976.71|1975.21|0
1667327400000|2022-11-01 18:30:00|1977.59|1976.09|1976.72|1975.22|1978.02|1976.52|1976.28|1974.78|0
1667327700000|2022-11-01 18:35:00|1976.73|1975.23|1976.72|1975.22|1977.17|1975.67|1976.71|1975.21|0
1667328000000|2022-11-01 18:40:00|1976.73|1975.23|1976.28|1974.78|1977.16|1975.66|1975.85|1974.35|0
1667328300000|2022-11-01 18:45:00|1976.49|1974.99|1975.84|1974.34|1976.71|1975.21|1975.4|1973.9|0
1667328600000|2022-11-01 18:50:00|1975.83|1974.33|1977.12|1975.62|1977.56|1976.06|1975.83|1974.33|0
1667328900000|2022-11-01 18:55:00|1977.13|1975.63|1978.46|1976.96|1978.89|1977.39|1977.13|1975.63|0
1667329200000|2022-11-01 19:00:00|1978.45|1976.95|1978.04|1976.54|1978.68|1977.18|1977.59|1976.09|0
1667329500000|2022-11-01 19:05:00|1978.05|1976.55|1978.49|1976.99|1978.92|1977.42|1978.03|1976.53|0
1667329800000|2022-11-01 19:10:00|1978.48|1976.98|1977.18|1975.68|1978.49|1976.99|1977.18|1975.68|0
1667330100000|2022-11-01 19:15:00|1977.6|1976.1|1977.61|1976.11|1977.61|1976.11|1976.31|1974.81|0
1667330400000|2022-11-01 19:20:00|1977.6|1976.1|1977.17|1975.67|1977.61|1976.11|1977.16|1975.66|0
1667330700000|2022-11-01 19:25:00|1977.16|1975.66|1976.69|1975.19|1977.59|1976.09|1976.69|1975.19|0
1667331000000|2022-11-01 19:30:00|1976.7|1975.2|1976.69|1975.19|1977.55|1976.05|1976.26|1974.76|0
1667331300000|2022-11-01 19:35:00|1976.7|1975.2|1976.67|1975.17|1977.15|1975.65|1976.25|1974.75|0
1667331600000|2022-11-01 19:40:00|1976.66|1975.16|1976.91|1975.41|1977.13|1975.63|1976.24|1974.74|0
1667331900000|2022-11-01 19:45:00|1976.7|1975.2|1977.58|1976.08|1977.58|1976.08|1976.25|1974.75|0
1667332200000|2022-11-01 19:50:00|1978|1976.5|1976.7|1975.2|1978.01|1976.51|1976.27|1974.77|0
1667332500000|2022-11-01 19:55:00|1976.71|1975.21|1976.23|1974.73|1978.36|1976.86|1976.22|1974.72|0
1667332800000|2022-11-01 20:00:00|1976.24|1974.74|1975.35|1973.85|1976.69|1975.19|1975.34|1973.84|0
1667333100000|2022-11-01 20:05:00|1975.36|1973.86|1975.33|1973.83|1975.79|1974.29|1975.33|1973.83|0
1667333400000|2022-11-01 20:10:00|1974.91|1973.41|1974.47|1972.97|1975.33|1973.83|1974.45|1972.95|0
1667333700000|2022-11-01 20:15:00|1974.46|1972.96|1974.91|1973.41|1975.34|1973.84|1974.03|1972.53|0
1667334000000|2022-11-01 20:20:00|1974.9|1973.4|1974.48|1972.98|1975.34|1973.84|1974.48|1972.98|0
1667334300000|2022-11-01 20:25:00|1974.49|1972.99|1974.91|1973.41|1974.92|1973.42|1974.03|1972.53|0
1667334600000|2022-11-01 20:30:00|1974.92|1973.42|1974.98|1973.48|1975.38|1973.88|1974.91|1973.41|0
1667334900000|2022-11-01 20:35:00|1974.97|1973.47|1975.42|1973.92|1975.43|1973.93|1974.97|1973.47|0
1667335200000|2022-11-01 20:40:00|1975.43|1973.93|1975.41|1973.91|1975.43|1973.93|1975|1973.5|0
1667335500000|2022-11-01 20:45:00|1975.4|1973.9|1975.4|1973.9|1975.42|1973.92|1974.98|1973.48|0
1667335800000|2022-11-01 20:50:00|1975.41|1973.91|1975.4|1973.9|1975.82|1974.32|1975.4|1973.9|0
1667336100000|2022-11-01 20:55:00|1975.39|1973.89|1976.45|1974.95|1976.66|1975.16|1975.39|1973.89|0
1667336400000|2022-11-01 21:00:00|1976.66|1975.16|1976.83|1975.33|1976.83|1975.33|1976.57|1975.07|0
1667336700000|2022-11-01 21:05:00|1976.79|1975.29|1976.72|1975.22|1976.79|1975.29|1976.49|1974.99|0
1667337000000|2022-11-01 21:10:00|1976.71|1975.21|1976.67|1975.17|1976.72|1975.22|1976.59|1975.09|0
1667337300000|2022-11-01 21:15:00|1976.68|1975.18|1976.85|1975.35|1976.93|1975.43|1976.67|1975.17|0
1667337600000|2022-11-01 21:20:00|1976.84|1975.34|1976.67|1975.17|1976.85|1975.35|1976.67|1975.17|0
1667337900000|2022-11-01 21:25:00|1976.72|1975.22|1976.98|1975.48|1976.98|1975.48|1976.72|1975.22|0
1667338200000|2022-11-01 21:30:00|1976.97|1975.47|1976.8|1975.3|1976.97|1975.47|1976.8|1975.3|0
1667338500000|2022-11-01 21:35:00|1976.85|1975.35|1976.8|1975.3|1976.85|1975.35|1976.72|1975.22|0
1667339100000|2022-11-01 21:45:00|1976.72|1975.22|1976.72|1975.22|1976.8|1975.3|1976.72|1975.22|0
1667339400000|2022-11-01 21:50:00|1976.76|1975.26|1976.72|1975.22|1976.76|1975.26|1976.72|1975.22|0
1667339700000|2022-11-01 21:55:00|1976.76|1975.26|1976.88|1975.38|1976.88|1975.38|1976.63|1975.13|0
1667340000000|2022-11-01 22:00:00|1976.89|1975.39|1977.42|1975.92|1977.96|1976.46|1976.89|1975.39|0
1667340300000|2022-11-01 22:05:00|1977.51|1976.01|1977.29|1975.79|1977.59|1976.09|1976.81|1975.31|0
1667340600000|2022-11-01 22:10:00|1977.33|1975.83|1977.76|1976.26|1977.94|1976.44|1977.33|1975.83|0
1667340900000|2022-11-01 22:15:00|1977.77|1976.27|1977.82|1976.32|1978.51|1977.01|1977.77|1976.27|0
1667341200000|2022-11-01 22:20:00|1977.86|1976.36|1977.99|1976.49|1978.17|1976.67|1977.56|1976.06|0
1667341500000|2022-11-01 22:25:00|1977.91|1976.41|1978.12|1976.62|1978.17|1976.67|1977.56|1976.06|0
1667341800000|2022-11-01 22:30:00|1978.08|1976.58|1978.08|1976.58|1978.3|1976.8|1977.65|1976.15|0
1667342100000|2022-11-01 22:35:00|1978.04|1976.54|1978.34|1976.84|1978.34|1976.84|1977.99|1976.49|0
1667342400000|2022-11-01 22:40:00|1978.38|1976.88|1978.08|1976.58|1978.38|1976.88|1977.99|1976.49|0
1667342700000|2022-11-01 22:45:00|1977.99|1976.49|1978.08|1976.58|1978.34|1976.84|1977.99|1976.49|0
1667343000000|2022-11-01 22:50:00|1978.04|1976.54|1978.43|1976.93|1978.43|1976.93|1977.99|1976.49|0
1667343300000|2022-11-01 22:55:00|1978.42|1976.92|1978.34|1976.84|1978.42|1976.92|1978.17|1976.67|0
1667343600000|2022-11-01 23:00:00|1978.38|1976.88|1978.73|1977.23|1978.95|1977.45|1978.25|1976.75|0
1667343900000|2022-11-01 23:05:00|1978.69|1977.19|1978.7|1977.2|1978.95|1977.45|1978.61|1977.11|0
1667344200000|2022-11-01 23:10:00|1978.69|1977.19|1978.65|1977.15|1978.7|1977.2|1978.18|1976.68|0
1667344500000|2022-11-01 23:15:00|1978.61|1977.11|1978.61|1977.11|1978.87|1977.37|1978.44|1976.94|0
1667344800000|2022-11-01 23:20:00|1978.57|1977.07|1978.78|1977.28|1978.87|1977.37|1978.57|1977.07|0
1667345100000|2022-11-01 23:25:00|1978.74|1977.24|1978.96|1977.46|1979.13|1977.63|1978.7|1977.2|0
1667345400000|2022-11-01 23:30:00|1978.95|1977.45|1979.22|1977.72|1979.22|1977.72|1978.87|1977.37|0
1667345700000|2022-11-01 23:35:00|1979.21|1977.71|1978.87|1977.37|1979.21|1977.71|1978.87|1977.37|0
1667346000000|2022-11-01 23:40:00|1978.96|1977.46|1978.26|1976.76|1978.96|1977.46|1978.18|1976.68|0
1667346300000|2022-11-01 23:45:00|1978.27|1976.77|1977.66|1976.16|1978.35|1976.85|1977.57|1976.07|0
1667346600000|2022-11-01 23:50:00|1977.57|1976.07|1977.66|1976.16|1978.09|1976.59|1977.31|1975.81|0
1667346900000|2022-11-01 23:55:00|1977.74|1976.24|1977.83|1976.33|1978.44|1976.94|1977.66|1976.16|0
1667347200000|2022-11-02 00:00:00|1977.92|1976.42|1978|1976.5|1978.87|1977.37|1977.83|1976.33|0
1667347500000|2022-11-02 00:05:00|1977.92|1976.42|1976.79|1975.29|1977.92|1976.42|1976.62|1975.12|0
1667347800000|2022-11-02 00:10:00|1976.8|1975.3|1977.14|1975.64|1977.4|1975.9|1976.79|1975.29|0
1667348100000|2022-11-02 00:15:00|1977.1|1975.6|1977.19|1975.69|1978.04|1976.54|1976.77|1975.27|0
1667348400000|2022-11-02 00:20:00|1977.2|1975.7|1978.04|1976.54|1978.05|1976.55|1977.2|1975.7|0
1667348700000|2022-11-02 00:25:00|1977.62|1976.12|1978.06|1976.56|1978.06|1976.56|1976.77|1975.27|0
1667349000000|2022-11-02 00:30:00|1978.05|1976.55|1978.49|1976.99|1979.34|1977.84|1978.05|1976.55|0
1667349300000|2022-11-02 00:35:00|1978.5|1977|1979.81|1978.31|1979.82|1978.32|1978.49|1976.99|0
1667349600000|2022-11-02 00:40:00|1979.39|1977.89|1979.39|1977.89|1979.81|1978.31|1978.95|1977.45|0
1667349900000|2022-11-02 00:45:00|1979.4|1977.9|1980.68|1979.18|1981.11|1979.61|1979.39|1977.89|0
1667350200000|2022-11-02 00:50:00|1980.67|1979.17|1980.03|1978.53|1981.11|1979.61|1979.81|1978.31|0
1667350500000|2022-11-02 00:55:00|1979.82|1978.32|1980.47|1978.97|1980.68|1979.18|1979.4|1977.9|0
1667350800000|2022-11-02 01:00:00|1980.68|1979.18|1979.82|1978.32|1980.68|1979.18|1979.4|1977.9|0
1667351100000|2022-11-02 01:05:00|1979.61|1978.11|1979.82|1978.32|1980.26|1978.76|1979.61|1978.11|0
1667351400000|2022-11-02 01:10:00|1979.83|1978.33|1980.27|1978.77|1980.27|1978.77|1979.4|1977.9|0
1667351700000|2022-11-02 01:15:00|1980.48|1978.98|1981.11|1979.61|1981.12|1979.62|1980.26|1978.76|0
1667352000000|2022-11-02 01:20:00|1980.9|1979.4|1981.12|1979.62|1981.54|1980.04|1980.69|1979.19|0
1667352300000|2022-11-02 01:25:00|1981.11|1979.61|1980.69|1979.19|1981.13|1979.63|1980.69|1979.19|0
1667352600000|2022-11-02 01:30:00|1980.7|1979.2|1980.7|1979.2|1981.12|1979.62|1980.28|1978.78|0
1667352900000|2022-11-02 01:35:00|1980.71|1979.21|1981.98|1980.48|1981.99|1980.49|1980.28|1978.78|0
1667353200000|2022-11-02 01:40:00|1981.97|1980.47|1981.55|1980.05|1981.98|1980.48|1981.12|1979.62|0
1667353500000|2022-11-02 01:45:00|1981.54|1980.04|1980.7|1979.2|1981.55|1980.05|1980.28|1978.78|0
1667353800000|2022-11-02 01:50:00|1980.28|1978.78|1980.7|1979.2|1980.71|1979.21|1980.27|1978.77|0
1667354100000|2022-11-02 01:55:00|1980.91|1979.41|1981.12|1979.62|1981.13|1979.63|1980.28|1978.78|0
1667354400000|2022-11-02 02:00:00|1981.13|1979.63|1980.7|1979.2|1981.55|1980.05|1980.69|1979.19|0
1667354700000|2022-11-02 02:05:00|1980.69|1979.19|1980.05|1978.55|1980.7|1979.2|1979.84|1978.34|0
1667355000000|2022-11-02 02:10:00|1979.84|1978.34|1980.47|1978.97|1980.68|1979.18|1979.84|1978.34|0
1667355300000|2022-11-02 02:15:00|1980.68|1979.18|1980.26|1978.76|1981.11|1979.61|1980.25|1978.75|0
1667355600000|2022-11-02 02:20:00|1980.25|1978.75|1980.25|1978.75|1980.68|1979.18|1979.82|1978.32|0
1667355900000|2022-11-02 02:25:00|1980.26|1978.76|1981.11|1979.61|1981.11|1979.61|1980.25|1978.75|0
1667356200000|2022-11-02 02:30:00|1981.1|1979.6|1981.32|1979.82|1981.54|1980.04|1981.1|1979.6|0
1667356500000|2022-11-02 02:35:00|1981.53|1980.03|1981.96|1980.46|1981.97|1980.47|1981.53|1980.03|0
1667356800000|2022-11-02 02:40:00|1981.95|1980.45|1981.95|1980.45|1982.37|1980.87|1981.94|1980.44|0
1667357100000|2022-11-02 02:45:00|1982.16|1980.66|1982.38|1980.88|1982.39|1980.89|1981.95|1980.45|0
1667357400000|2022-11-02 02:50:00|1982.39|1980.89|1981.96|1980.46|1982.39|1980.89|1981.96|1980.46|0
1667357700000|2022-11-02 02:55:00|1981.97|1980.47|1981.96|1980.46|1982.4|1980.9|1981.96|1980.46|0
1667358000000|2022-11-02 03:00:00|1981.54|1980.04|1980.88|1979.38|1981.96|1980.46|1980.67|1979.17|0
1667358300000|2022-11-02 03:05:00|1981.09|1979.59|1981.53|1980.03|1981.53|1980.03|1981.09|1979.59|0
1667358600000|2022-11-02 03:10:00|1981.52|1980.02|1981.51|1980.01|1981.52|1980.02|1981.08|1979.58|0
1667358900000|2022-11-02 03:15:00|1981.52|1980.02|1981.94|1980.44|1981.95|1980.45|1981.08|1979.58|0
1667359200000|2022-11-02 03:20:00|1981.95|1980.45|1983.22|1981.72|1983.65|1982.15|1981.94|1980.44|0
1667359500000|2022-11-02 03:25:00|1982.8|1981.3|1982.59|1981.09|1983.22|1981.72|1982.37|1980.87|0
1667359800000|2022-11-02 03:30:00|1982.8|1981.3|1981.95|1980.45|1982.8|1981.3|1981.94|1980.44|0
1667360100000|2022-11-02 03:35:00|1982.16|1980.66|1982.37|1980.87|1982.58|1981.08|1981.94|1980.44|0
1667360400000|2022-11-02 03:40:00|1982.16|1980.66|1981.94|1980.44|1982.37|1980.87|1981.93|1980.43|0
1667360700000|2022-11-02 03:45:00|1982.15|1980.65|1982.37|1980.87|1982.37|1980.87|1981.93|1980.43|0
1667361000000|2022-11-02 03:50:00|1982.79|1981.29|1982.58|1981.08|1982.8|1981.3|1982.37|1980.87|0
1667361300000|2022-11-02 03:55:00|1982.37|1980.87|1982.36|1980.86|1982.37|1980.87|1982.36|1980.86|0
1667361600000|2022-11-02 04:00:00|1982.35|1980.85|1981.93|1980.43|1982.36|1980.86|1981.93|1980.43|0
1667361900000|2022-11-02 04:05:00|1981.92|1980.42|1981.38|1979.88|1981.93|1980.43|1980.95|1979.45|0
1667362200000|2022-11-02 04:10:00|1981.37|1979.87|1981.29|1979.79|1981.37|1979.87|1980.85|1979.35|0
1667362500000|2022-11-02 04:15:00|1981.71|1980.21|1981.29|1979.79|1981.71|1980.21|1981.28|1979.78|0
1667362800000|2022-11-02 04:20:00|1981.49|1979.99|1981.28|1979.78|1981.71|1980.21|1981.28|1979.78|0
1667363100000|2022-11-02 04:25:00|1981.29|1979.79|1982.15|1980.65|1982.8|1981.3|1981.28|1979.78|0
1667363400000|2022-11-02 04:30:00|1982.36|1980.86|1981.94|1980.44|1982.57|1981.07|1981.72|1980.22|0
1667363700000|2022-11-02 04:35:00|1981.73|1980.23|1981.73|1980.23|1981.94|1980.44|1981.3|1979.8|0
1667364000000|2022-11-02 04:40:00|1982.15|1980.65|1982.16|1980.66|1982.16|1980.66|1981.72|1980.22|0
1667364300000|2022-11-02 04:45:00|1981.74|1980.24|1981.73|1980.23|1981.74|1980.24|1981.3|1979.8|0
1667364600000|2022-11-02 04:50:00|1981.74|1980.24|1982.16|1980.66|1982.16|1980.66|1981.73|1980.23|0
1667364900000|2022-11-02 04:55:00|1982.17|1980.67|1982.15|1980.65|1982.17|1980.67|1982.15|1980.65|0
1667365200000|2022-11-02 05:00:00|1982.13|1980.63|1982.35|1980.85|1983|1981.5|1982.13|1980.63|0
1667365500000|2022-11-02 05:05:00|1982.56|1981.06|1980.86|1979.36|1982.56|1981.06|1980.86|1979.36|0
1667365800000|2022-11-02 05:10:00|1981.28|1979.78|1982.14|1980.64|1982.14|1980.64|1981.28|1979.78|0
1667366100000|2022-11-02 05:15:00|1982.35|1980.85|1982.56|1981.06|1982.57|1981.07|1982.13|1980.63|0
1667366400000|2022-11-02 05:20:00|1982.57|1981.07|1982.98|1981.48|1983.2|1981.7|1982.56|1981.06|0
1667366700000|2022-11-02 05:25:00|1982.77|1981.27|1982.97|1981.47|1983.4|1981.9|1982.55|1981.05|0
1667367000000|2022-11-02 05:30:00|1982.98|1981.48|1982.54|1981.04|1982.98|1981.48|1982.54|1981.04|0
1667367300000|2022-11-02 05:35:00|1982.55|1981.05|1982.57|1981.07|1982.99|1981.49|1982.55|1981.05|0
1667367600000|2022-11-02 05:40:00|1982.99|1981.49|1982.99|1981.49|1982.99|1981.49|1982.56|1981.06|0
1667367900000|2022-11-02 05:45:00|1983|1981.5|1982.56|1981.06|1983|1981.5|1982.56|1981.06|0
1667368200000|2022-11-02 05:50:00|1982.57|1981.07|1981.92|1980.42|1982.57|1981.07|1981.49|1979.99|0
1667368500000|2022-11-02 05:55:00|1981.91|1980.41|1981.49|1979.99|1982.34|1980.84|1981.07|1979.57|0
1667368800000|2022-11-02 06:00:00|1981.07|1979.57|1980.84|1979.34|1981.5|1980|1980.63|1979.13|0
1667369100000|2022-11-02 06:05:00|1980.63|1979.13|1981.04|1979.54|1981.05|1979.55|1980.61|1979.11|0
1667369400000|2022-11-02 06:10:00|1980.62|1979.12|1980.16|1978.66|1980.62|1979.12|1979.34|1977.84|0
1667369700000|2022-11-02 06:15:00|1980.17|1978.67|1980.6|1979.1|1980.6|1979.1|1980.17|1978.67|0
1667370000000|2022-11-02 06:20:00|1980.59|1979.09|1979.75|1978.25|1980.59|1979.09|1979.31|1977.81|0
1667370300000|2022-11-02 06:25:00|1980.17|1978.67|1980.17|1978.67|1980.17|1978.67|1979.53|1978.03|0
1667370600000|2022-11-02 06:30:00|1980.18|1978.68|1980.16|1978.66|1981.02|1979.52|1980.16|1978.66|0
1667370900000|2022-11-02 06:35:00|1980.17|1978.67|1979.29|1977.79|1980.17|1978.67|1979.29|1977.79|0
1667371200000|2022-11-02 06:40:00|1979.28|1977.78|1979.7|1978.2|1979.72|1978.22|1979.27|1977.77|0
1667371500000|2022-11-02 06:45:00|1979.71|1978.21|1980.11|1978.61|1980.12|1978.62|1979.69|1978.19|0
1667371800000|2022-11-02 06:50:00|1980.12|1978.62|1979.27|1977.77|1980.12|1978.62|1979.26|1977.76|0
1667372100000|2022-11-02 06:55:00|1979.48|1977.98|1979.91|1978.41|1980.12|1978.62|1979.26|1977.76|0
1667372400000|2022-11-02 07:00:00|1979.7|1978.2|1979.69|1978.19|1980.11|1978.61|1978.42|1976.92|0
1667372700000|2022-11-02 07:05:00|1979.68|1978.18|1979.69|1978.19|1980.54|1979.04|1979.68|1978.18|0
1667373000000|2022-11-02 07:10:00|1979.9|1978.4|1979.24|1977.74|1980.54|1979.04|1979.24|1977.74|0
1667373300000|2022-11-02 07:15:00|1978.82|1977.32|1978.8|1977.3|1979.23|1977.73|1978.79|1977.29|0
1667373600000|2022-11-02 07:20:00|1979.22|1977.72|1979.23|1977.73|1979.23|1977.73|1978.8|1977.3|0
1667373900000|2022-11-02 07:25:00|1978.81|1977.31|1978.8|1977.3|1979.23|1977.73|1978.8|1977.3|0
1667374200000|2022-11-02 07:30:00|1978.79|1977.29|1977.76|1976.36|1979.26|1977.86|1976.39|1974.99|46
1667374500000|2022-11-02 07:35:00|1977.89|1976.49|1978.51|1977.11|1979.64|1978.24|1977.51|1976.11|46
1667374800000|2022-11-02 07:40:00|1978.64|1977.24|1978.51|1977.11|1979.01|1977.61|1977.64|1976.24|22
1667375100000|2022-11-02 07:45:00|1978.39|1976.99|1979.39|1977.99|1979.39|1977.99|1978.39|1976.99|9
1667375400000|2022-11-02 07:50:00|1979.26|1977.86|1979.39|1977.99|1979.89|1978.49|1979.26|1977.86|12
1667375700000|2022-11-02 07:55:00|1979.43|1977.93|1979.12|1977.62|1979.85|1978.35|1979.12|1977.62|1
1667376000000|2022-11-02 08:00:00|1978.7|1977.2|1984.56|1984.06|1986.44|1985.94|1978.7|1977.2|3887
1667376300000|2022-11-02 08:05:00|1984.69|1984.19|1983.94|1983.44|1986.69|1986.19|1982.94|1982.44|1289
1667376600000|2022-11-02 08:10:00|1983.69|1983.19|1983.44|1982.94|1987.19|1986.69|1983.31|1982.81|1246
1667376900000|2022-11-02 08:15:00|1983.69|1983.19|1987.94|1987.44|1987.94|1987.44|1982.19|1981.69|1158
1667377200000|2022-11-02 08:20:00|1987.69|1987.19|1988.69|1988.19|1990.44|1989.94|1987.44|1986.94|1734
1667377500000|2022-11-02 08:25:00|1988.94|1988.44|1990.44|1989.94|1992.06|1991.56|1988.56|1988.06|1340
1667377800000|2022-11-02 08:30:00|1990.31|1989.81|1989.19|1988.69|1992.44|1991.94|1988.94|1988.44|1387
1667378100000|2022-11-02 08:35:00|1989.44|1988.94|1988.94|1988.44|1989.94|1989.44|1988.19|1987.69|1013
1667378400000|2022-11-02 08:40:00|1988.93|1988.43|1990.43|1989.93|1990.43|1989.93|1988.68|1988.18|878
1667378700000|2022-11-02 08:45:00|1990.55|1990.05|1988.18|1987.68|1990.68|1990.18|1986.68|1986.18|986
1667379000000|2022-11-02 08:50:00|1988.05|1987.55|1987.43|1986.93|1989.3|1988.8|1987.18|1986.68|526
1667379300000|2022-11-02 08:55:00|1987.3|1986.8|1986.43|1985.93|1987.93|1987.43|1985.68|1985.18|476
1667379600000|2022-11-02 09:00:00|1986.68|1986.18|1986.8|1986.3|1989.18|1988.68|1985.68|1985.18|1405
1667379900000|2022-11-02 09:05:00|1986.93|1986.43|1983.68|1983.18|1987.93|1987.43|1982.93|1982.43|1108
1667380200000|2022-11-02 09:10:00|1983.93|1983.43|1982.43|1981.93|1983.93|1983.43|1980.93|1980.43|1035
1667380500000|2022-11-02 09:15:00|1982.68|1982.18|1982.43|1981.93|1984.43|1983.93|1981.68|1981.18|1226
1667380800000|2022-11-02 09:20:00|1982.55|1982.05|1982.93|1982.43|1983.18|1982.68|1981.05|1980.55|597
1667381100000|2022-11-02 09:25:00|1983.05|1982.55|1983.43|1982.93|1984.18|1983.68|1982.43|1981.93|827
1667381400000|2022-11-02 09:30:00|1983.18|1982.68|1986.18|1985.68|1986.93|1986.43|1982.93|1982.43|807
1667381700000|2022-11-02 09:35:00|1986.43|1985.93|1985.18|1984.68|1987.43|1986.93|1985.18|1984.68|487
1667382000000|2022-11-02 09:40:00|1985.43|1984.93|1984.68|1984.18|1985.43|1984.93|1984.18|1983.68|643
1667382300000|2022-11-02 09:45:00|1984.43|1983.93|1983.68|1983.18|1985.18|1984.68|1983.43|1982.93|436
1667382600000|2022-11-02 09:50:00|1983.43|1982.93|1983.93|1983.43|1984.43|1983.93|1982.8|1982.3|419
1667382900000|2022-11-02 09:55:00|1983.68|1983.18|1983.18|1982.68|1984.43|1983.93|1982.68|1982.18|641
1667383200000|2022-11-02 10:00:00|1982.93|1982.43|1983.43|1982.93|1983.93|1983.43|1982.68|1982.18|215
1667383500000|2022-11-02 10:05:00|1983.3|1982.8|1984.68|1984.18|1984.68|1984.18|1983.18|1982.68|328
1667383800000|2022-11-02 10:10:00|1984.93|1984.43|1985.3|1984.8|1986.68|1986.18|1984.43|1983.93|308
1667384100000|2022-11-02 10:15:00|1985.43|1984.93|1985.93|1985.43|1985.93|1985.43|1984.68|1984.18|152
1667384400000|2022-11-02 10:20:00|1985.8|1985.3|1986.55|1986.05|1986.55|1986.05|1985.18|1984.68|285
1667384700000|2022-11-02 10:25:00|1986.68|1986.18|1984.68|1984.18|1987.18|1986.68|1984.18|1983.68|239
1667385000000|2022-11-02 10:30:00|1984.93|1984.43|1984.18|1983.68|1985.55|1985.05|1983.68|1983.18|324
1667385300000|2022-11-02 10:35:00|1984.05|1983.55|1982.68|1982.18|1984.3|1983.8|1981.68|1981.18|214
1667385600000|2022-11-02 10:40:00|1982.43|1981.93|1982.18|1981.68|1982.93|1982.43|1981.18|1980.68|272
1667385900000|2022-11-02 10:45:00|1982.3|1981.8|1981.93|1981.43|1982.93|1982.43|1981.43|1980.93|211
1667386200000|2022-11-02 10:50:00|1981.8|1981.3|1981.18|1980.68|1982.05|1981.55|1980.8|1980.3|246
1667386500000|2022-11-02 10:55:00|1980.93|1980.43|1983.18|1982.68|1983.18|1982.68|1980.8|1980.3|550
1667386800000|2022-11-02 11:00:00|1983.05|1982.55|1983.93|1983.43|1984.3|1983.8|1982.68|1982.18|283
1667387100000|2022-11-02 11:05:00|1984.18|1983.68|1983.93|1983.43|1984.68|1984.18|1982.68|1982.18|299
1667387400000|2022-11-02 11:10:00|1984.05|1983.55|1983.93|1983.43|1984.43|1983.93|1983.3|1982.8|274
1667387700000|2022-11-02 11:15:00|1984.05|1983.55|1984.43|1983.93|1984.8|1984.3|1983.68|1983.18|239
1667388000000|2022-11-02 11:20:00|1983.93|1983.43|1983.43|1982.93|1984.18|1983.68|1982.93|1982.43|479
1667388300000|2022-11-02 11:25:00|1983.18|1982.68|1982.43|1981.93|1983.18|1982.68|1981.68|1981.18|349
1667388600000|2022-11-02 11:30:00|1982.3|1981.8|1982.3|1981.8|1982.43|1981.93|1981.68|1981.18|276
1667388900000|2022-11-02 11:35:00|1982.43|1981.93|1982.68|1982.18|1982.93|1982.43|1982.18|1981.68|234
1667389200000|2022-11-02 11:40:00|1982.43|1981.93|1982.43|1981.93|1983.43|1982.93|1982.05|1981.55|253
1667389500000|2022-11-02 11:45:00|1982.3|1981.8|1983.18|1982.68|1983.18|1982.68|1982.18|1981.68|208
1667389800000|2022-11-02 11:50:00|1982.93|1982.43|1981.68|1981.18|1983.8|1983.3|1981.43|1980.93|227
1667390100000|2022-11-02 11:55:00|1981.93|1981.43|1981.68|1981.18|1982.43|1981.93|1981.43|1980.93|164
1667390400000|2022-11-02 12:00:00|1981.93|1981.43|1981.93|1981.43|1982.68|1982.18|1981.05|1980.55|240
1667390700000|2022-11-02 12:05:00|1981.68|1981.18|1980.93|1980.43|1982.43|1981.93|1980.93|1980.43|213
1667391000000|2022-11-02 12:10:00|1981.18|1980.68|1980.93|1980.43|1981.18|1980.68|1980.18|1979.68|304
1667391300000|2022-11-02 12:15:00|1980.68|1980.18|1977.3|1976.8|1980.68|1980.18|1975.43|1974.93|915
1667391600000|2022-11-02 12:20:00|1977.18|1976.68|1980.93|1980.43|1981.18|1980.68|1977.18|1976.68|380
1667391900000|2022-11-02 12:25:00|1980.68|1980.18|1980.68|1980.18|1981.18|1980.68|1979.8|1979.3|274
1667392200000|2022-11-02 12:30:00|1980.8|1980.3|1980.68|1980.18|1981.68|1981.18|1979.05|1978.55|293
1667392500000|2022-11-02 12:35:00|1980.8|1980.3|1980.93|1980.43|1981.43|1980.93|1980.18|1979.68|163
1667392800000|2022-11-02 12:40:00|1980.79|1980.29|1975.54|1975.04|1981.04|1980.54|1975.54|1975.04|485
1667393100000|2022-11-02 12:45:00|1975.29|1974.79|1976.29|1975.79|1976.29|1975.79|1974.29|1973.79|339
1667393400000|2022-11-02 12:50:00|1976.16|1975.66|1979.79|1979.29|1979.79|1979.29|1976.04|1975.54|391
1667393700000|2022-11-02 12:55:00|1979.66|1979.16|1978.79|1978.29|1980.54|1980.04|1978.79|1978.29|271
1667394000000|2022-11-02 13:00:00|1978.91|1978.41|1979.04|1978.54|1979.04|1978.54|1977.04|1976.54|309
1667394300000|2022-11-02 13:05:00|1978.91|1978.41|1979.29|1978.79|1979.29|1978.79|1978.04|1977.54|265
1667394600000|2022-11-02 13:10:00|1979.16|1978.66|1978.29|1977.79|1979.54|1979.04|1977.04|1976.54|417
1667394900000|2022-11-02 13:15:00|1978.54|1978.04|1977.79|1977.29|1978.79|1978.29|1977.29|1976.79|299
1667395200000|2022-11-02 13:20:00|1977.91|1977.41|1978.29|1977.79|1978.41|1977.91|1977.79|1977.29|215
1667395500000|2022-11-02 13:25:00|1978.54|1978.04|1978.04|1977.54|1978.79|1978.29|1978.04|1977.54|175
1667395800000|2022-11-02 13:30:00|1978.29|1977.79|1976.29|1975.79|1978.79|1978.29|1975.04|1974.54|789
1667396100000|2022-11-02 13:35:00|1976.41|1975.91|1976.04|1975.54|1977.79|1977.29|1974.66|1974.16|410
1667396400000|2022-11-02 13:40:00|1976.29|1975.79|1977.79|1977.29|1978.66|1978.16|1976.29|1975.79|434
1667396700000|2022-11-02 13:45:00|1977.66|1977.16|1978.29|1977.79|1979.04|1978.54|1976.29|1975.79|800
1667397000000|2022-11-02 13:50:00|1978.04|1977.54|1979.16|1978.66|1980.29|1979.79|1978.04|1977.54|512
1667397300000|2022-11-02 13:55:00|1979.04|1978.54|1977.54|1977.04|1979.29|1978.79|1977.04|1976.54|407
1667397600000|2022-11-02 14:00:00|1977.79|1977.29|1978.04|1977.54|1979.04|1978.54|1977.41|1976.91|446
1667397900000|2022-11-02 14:05:00|1978.29|1977.79|1978.79|1978.29|1980.04|1979.54|1978.04|1977.54|389
1667398200000|2022-11-02 14:10:00|1979.04|1978.54|1980.54|1980.04|1981.04|1980.54|1978.79|1978.29|670
1667398500000|2022-11-02 14:15:00|1980.29|1979.79|1981.54|1981.04|1981.54|1981.04|1979.79|1979.29|757
1667398800000|2022-11-02 14:20:00|1981.66|1981.16|1980.54|1980.04|1981.66|1981.16|1979.29|1978.79|610
1667399100000|2022-11-02 14:25:00|1980.29|1979.79|1979.04|1978.54|1980.79|1980.29|1978.29|1977.79|861
1667399400000|2022-11-02 14:30:00|1978.91|1978.41|1981.04|1980.54|1981.04|1980.54|1978.79|1978.29|822
1667399700000|2022-11-02 14:35:00|1980.79|1980.29|1981.79|1981.29|1982.41|1981.91|1979.29|1978.79|853
1667400000000|2022-11-02 14:40:00|1982.04|1981.54|1982.04|1981.54|1982.79|1982.29|1980.54|1980.04|829
1667400300000|2022-11-02 14:45:00|1982.16|1981.66|1983.54|1983.04|1984.29|1983.79|1982.04|1981.54|1095
1667400600000|2022-11-02 14:50:00|1983.79|1983.29|1984.04|1983.54|1984.29|1983.79|1982.04|1981.54|1313
1667400900000|2022-11-02 14:55:00|1983.91|1983.41|1982.79|1982.29|1984.54|1984.04|1982.54|1982.04|1877
1667401200000|2022-11-02 15:00:00|1983.04|1982.54|1983.79|1983.29|1985.29|1984.79|1982.79|1982.29|1066
1667401500000|2022-11-02 15:05:00|1984.04|1983.54|1983.29|1982.79|1985.29|1984.79|1983.04|1982.54|1090
1667401800000|2022-11-02 15:10:00|1983.42|1982.92|1981.92|1981.42|1984.17|1983.67|1981.92|1981.42|974
1667402100000|2022-11-02 15:15:00|1981.79|1981.29|1982.67|1982.17|1982.92|1982.42|1981.42|1980.92|1046
1667402400000|2022-11-02 15:20:00|1982.92|1982.42|1983.67|1983.17|1983.67|1983.17|1981.67|1981.17|686
1667402700000|2022-11-02 15:25:00|1983.42|1982.92|1983.67|1983.17|1983.92|1983.42|1982.92|1982.42|566
1667403000000|2022-11-02 15:30:00|1983.42|1982.92|1983.92|1983.42|1984.17|1983.67|1982.67|1982.17|583
1667403300000|2022-11-02 15:35:00|1983.67|1983.17|1983.67|1983.17|1984.67|1984.17|1983.42|1982.92|701
1667403600000|2022-11-02 15:40:00|1983.17|1982.67|1984.67|1984.17|1984.92|1984.42|1983.17|1982.67|700
1667403900000|2022-11-02 15:45:00|1984.92|1984.42|1984.67|1984.17|1984.92|1984.42|1984.17|1983.67|567
1667404200000|2022-11-02 15:50:00|1984.42|1983.92|1984.17|1983.67|1984.92|1984.42|1984.17|1983.67|563
1667404500000|2022-11-02 15:55:00|1984.29|1983.79|1983.17|1982.67|1984.42|1983.92|1982.42|1981.92|602
1667404800000|2022-11-02 16:00:00|1983.42|1982.92|1984.17|1983.67|1984.17|1983.67|1982.92|1982.42|591
1667405100000|2022-11-02 16:05:00|1984.04|1983.54|1981.92|1981.42|1984.17|1983.67|1980.42|1979.92|923
1667405400000|2022-11-02 16:10:00|1982.17|1981.67|1981.92|1981.42|1982.67|1982.17|1981.42|1980.92|1063
1667405700000|2022-11-02 16:15:00|1981.67|1981.17|1980.67|1980.17|1982.17|1981.67|1980.42|1979.92|1245
1667406000000|2022-11-02 16:20:00|1980.79|1980.29|1980.8|1979.3|1980.92|1980.42|1979.17|1978.67|2374
1667406300000|2022-11-02 16:25:00|1981.22|1979.72|1980.44|1978.94|1981.23|1979.73|1980.01|1978.51|2131
1667406600000|2022-11-02 16:30:00|1980.43|1978.93|1980.99|1979.59|1980.99|1979.59|1979.12|1977.72|279
1667406900000|2022-11-02 16:35:00|1980.87|1979.47|1979.24|1977.84|1980.87|1979.47|1978.74|1977.34|87
1667407200000|2022-11-02 16:40:00|1979.12|1977.72|1982.49|1981.09|1983.62|1982.22|1978.87|1977.47|46
1667407500000|2022-11-02 16:45:00|1982.37|1980.97|1981.87|1980.47|1982.37|1980.97|1981.74|1980.34|43
1667407800000|2022-11-02 16:50:00|1981.99|1980.59|1982.74|1981.34|1983.24|1981.84|1981.99|1980.59|30
1667408100000|2022-11-02 16:55:00|1982.62|1981.22|1982.42|1980.92|1982.62|1981.22|1982.12|1980.72|11
1667408400000|2022-11-02 17:00:00|1982.41|1980.91|1982.89|1981.39|1983.26|1981.76|1982.4|1980.9|0
1667408700000|2022-11-02 17:05:00|1982.9|1981.4|1982.88|1981.38|1983.32|1981.82|1982.87|1981.37|0
1667409000000|2022-11-02 17:10:00|1982.87|1981.37|1982.73|1981.23|1983.31|1981.81|1982.3|1980.8|0
1667409300000|2022-11-02 17:15:00|1982.74|1981.24|1983.17|1981.67|1983.18|1981.68|1982.73|1981.23|0
1667409600000|2022-11-02 17:20:00|1983.18|1981.68|1982.34|1980.84|1983.18|1981.68|1981.89|1980.39|0
1667409900000|2022-11-02 17:25:00|1982.33|1980.83|1981.91|1980.41|1982.34|1980.84|1981.47|1979.97|0
1667410200000|2022-11-02 17:30:00|1981.92|1980.42|1981.93|1980.43|1981.94|1980.44|1981.48|1979.98|0
1667410500000|2022-11-02 17:35:00|1981.92|1980.42|1983.69|1982.19|1983.69|1982.19|1981.49|1979.99|0
1667410800000|2022-11-02 17:40:00|1983.7|1982.2|1984.81|1983.31|1985.25|1983.75|1983.51|1982.01|0
1667411100000|2022-11-02 17:45:00|1984.8|1983.3|1985.7|1984.2|1985.71|1984.21|1984.8|1983.3|0
1667411400000|2022-11-02 17:50:00|1985.69|1984.19|1985.22|1983.72|1986.2|1984.7|1984.78|1983.28|0
1667411700000|2022-11-02 17:55:00|1985.23|1983.73|1984.57|1983.07|1985.23|1983.73|1983.77|1982.27|0
1667412000000|2022-11-02 18:00:00|1984.36|1982.86|1991.35|1989.85|1993.32|1991.82|1983.1|1981.6|0
1667412300000|2022-11-02 18:05:00|1990.93|1989.43|1990.19|1988.69|1993.01|1991.51|1989.87|1988.37|0
1667412600000|2022-11-02 18:10:00|1990.18|1988.68|1990.25|1988.75|1991.15|1989.65|1988.03|1986.53|0
1667412900000|2022-11-02 18:15:00|1990.26|1988.76|1989.41|1987.91|1991.57|1990.07|1987.56|1986.06|0
1667413200000|2022-11-02 18:20:00|1989.4|1987.9|1989.95|1988.45|1990.82|1989.32|1987.68|1986.18|0
1667413500000|2022-11-02 18:25:00|1989.94|1988.44|1993.28|1991.78|1993.28|1991.78|1989.92|1988.42|0
1667413800000|2022-11-02 18:30:00|1993.29|1991.79|1990.69|1989.19|1994.21|1992.71|1988.01|1986.51|0
1667414100000|2022-11-02 18:35:00|1990.26|1988.76|1983.64|1982.14|1994.2|1992.7|1979.08|1977.58|0
1667414400000|2022-11-02 18:40:00|1983.63|1982.13|1985.81|1984.31|1989.9|1988.4|1981.41|1979.91|0
1667414700000|2022-11-02 18:45:00|1985.79|1984.29|1982.85|1981.35|1987.72|1986.22|1982.17|1980.67|0
1667415000000|2022-11-02 18:50:00|1982.84|1981.34|1975.78|1974.28|1983.73|1982.23|1972.67|1971.17|0
1667415300000|2022-11-02 18:55:00|1975.79|1974.29|1976.71|1975.21|1978.04|1976.54|1974.46|1972.96|0
1667415600000|2022-11-02 19:00:00|1976.7|1975.2|1976.75|1975.25|1978.94|1977.44|1975.8|1974.3|0
1667415900000|2022-11-02 19:05:00|1976.53|1975.03|1982.06|1980.56|1982.51|1981.01|1976.31|1974.81|0
1667416200000|2022-11-02 19:10:00|1982.05|1980.55|1978.46|1976.96|1982.05|1980.55|1978.03|1976.53|0
1667416500000|2022-11-02 19:15:00|1978.45|1976.95|1974.79|1973.29|1978.45|1976.95|1974.58|1973.08|0
1667416800000|2022-11-02 19:20:00|1974.58|1973.08|1972.31|1970.81|1974.79|1973.29|1972.31|1970.81|0
1667417100000|2022-11-02 19:25:00|1972.32|1970.82|1969.65|1968.15|1972.75|1971.25|1967.36|1965.86|0
1667417400000|2022-11-02 19:30:00|1969.64|1968.14|1968.09|1966.59|1969.64|1968.14|1966.89|1965.39|0
1667417700000|2022-11-02 19:35:00|1968.08|1966.58|1969.45|1967.95|1969.81|1968.31|1967.01|1965.51|0
1667418000000|2022-11-02 19:40:00|1969.44|1967.94|1968.85|1967.35|1969.7|1968.2|1968.07|1966.57|0
1667418300000|2022-11-02 19:45:00|1968.64|1967.14|1966.73|1965.23|1968.64|1967.14|1965.86|1964.36|0
1667418600000|2022-11-02 19:50:00|1966.74|1965.24|1964.08|1962.58|1966.74|1965.24|1963.62|1962.12|0
1667418900000|2022-11-02 19:55:00|1964.07|1962.57|1963.18|1961.68|1964.99|1963.49|1963.18|1961.68|0
1667419200000|2022-11-02 20:00:00|1963.19|1961.69|1961.31|1959.81|1963.19|1961.69|1961.07|1959.57|0
1667419500000|2022-11-02 20:05:00|1961.1|1959.6|1961.87|1960.37|1961.87|1960.37|1961.09|1959.59|0
1667419800000|2022-11-02 20:10:00|1961.86|1960.36|1961.35|1959.85|1961.88|1960.38|1961.34|1959.84|0
1667420100000|2022-11-02 20:15:00|1961.34|1959.84|1961.26|1959.76|1961.69|1960.19|1960.8|1959.3|0
1667420400000|2022-11-02 20:20:00|1961.69|1960.19|1961.75|1960.25|1961.76|1960.26|1961.26|1959.76|0
1667420700000|2022-11-02 20:25:00|1961.74|1960.24|1962.01|1960.51|1962.01|1960.51|1961.32|1959.82|0
1667421000000|2022-11-02 20:30:00|1962|1960.5|1962.03|1960.53|1962.04|1960.54|1962|1960.5|0
1667421300000|2022-11-02 20:35:00|1962.04|1960.54|1962.13|1960.63|1962.46|1960.96|1962.03|1960.53|0
1667421600000|2022-11-02 20:40:00|1962.12|1960.62|1962.56|1961.06|1962.57|1961.07|1962.11|1960.61|0
1667421900000|2022-11-02 20:45:00|1962.55|1961.05|1962.55|1961.05|1962.57|1961.07|1962.12|1960.62|0
1667422200000|2022-11-02 20:50:00|1962.54|1961.04|1962.11|1960.61|1962.54|1961.04|1962.1|1960.6|0
1667422500000|2022-11-02 20:55:00|1962.32|1960.82|1962.1|1960.6|1962.53|1961.03|1961.67|1960.17|0
1667422800000|2022-11-02 21:00:00|1962.14|1960.64|1962.22|1960.72|1962.3|1960.8|1962.13|1960.63|0
1667423100000|2022-11-02 21:05:00|1962.26|1960.76|1962.04|1960.54|1962.26|1960.76|1961.87|1960.37|0
1667423400000|2022-11-02 21:10:00|1962|1960.5|1961.91|1960.41|1962.09|1960.59|1961.82|1960.32|0
1667423700000|2022-11-02 21:15:00|1961.87|1960.37|1962.06|1960.56|1962.11|1960.61|1961.87|1960.37|0
1667424000000|2022-11-02 21:20:00|1962.11|1960.61|1962.06|1960.56|1962.15|1960.65|1962.02|1960.52|0
1667424300000|2022-11-02 21:25:00|1962.11|1960.61|1962.06|1960.56|1962.15|1960.65|1962.02|1960.52|0
1667424600000|2022-11-02 21:30:00|1962.11|1960.61|1961.97|1960.47|1962.24|1960.74|1961.89|1960.39|0
1667424900000|2022-11-02 21:35:00|1961.93|1960.43|1962.54|1961.04|1962.54|1961.04|1961.92|1960.42|0
1667425200000|2022-11-02 21:40:00|1962.55|1961.05|1962.12|1960.62|1962.63|1961.13|1962.03|1960.53|0
1667425500000|2022-11-02 21:45:00|1962.08|1960.58|1962.25|1960.75|1962.34|1960.84|1962.03|1960.53|0
1667425800000|2022-11-02 21:50:00|1962.38|1960.88|1962.46|1960.96|1962.5|1961|1962.38|1960.88|0
1667426100000|2022-11-02 21:55:00|1962.41|1960.91|1961.89|1960.39|1962.41|1960.91|1961.89|1960.39|0
1667426400000|2022-11-02 22:00:00|1961.88|1960.38|1959.65|1958.15|1962.41|1960.91|1959.65|1958.15|0
1667426700000|2022-11-02 22:05:00|1959.82|1958.32|1958.01|1956.51|1959.91|1958.41|1957.58|1956.08|0
1667427000000|2022-11-02 22:10:00|1958.05|1956.55|1959.64|1958.14|1959.73|1958.23|1958.05|1956.55|0
1667427300000|2022-11-02 22:15:00|1959.68|1958.18|1960.25|1958.75|1960.43|1958.93|1959.38|1957.88|0
1667427600000|2022-11-02 22:20:00|1960.26|1958.76|1960.34|1958.84|1960.6|1959.1|1959.99|1958.49|0
1667427900000|2022-11-02 22:25:00|1960.3|1958.8|1959.99|1958.49|1960.43|1958.93|1959.99|1958.49|0
1667428200000|2022-11-02 22:30:00|1959.95|1958.45|1960.38|1958.88|1960.52|1959.02|1959.9|1958.4|0
1667428500000|2022-11-02 22:35:00|1960.34|1958.84|1960.42|1958.92|1960.78|1959.28|1960.3|1958.8|0
1667428800000|2022-11-02 22:40:00|1960.33|1958.83|1960.54|1959.04|1960.89|1959.39|1960.25|1958.75|0
1667429100000|2022-11-02 22:45:00|1960.53|1959.03|1959.75|1958.25|1960.76|1959.26|1959.36|1957.86|0
1667429400000|2022-11-02 22:50:00|1959.84|1958.34|1959.58|1958.08|1960.45|1958.95|1959.18|1957.68|0
1667429700000|2022-11-02 22:55:00|1959.66|1958.16|1959.49|1957.99|1959.93|1958.43|1959.01|1957.51|0
1667430000000|2022-11-02 23:00:00|1959.45|1957.95|1958.31|1956.81|1959.75|1958.25|1958.04|1956.54|0
1667430300000|2022-11-02 23:05:00|1958.3|1956.8|1959.13|1957.63|1959.39|1957.89|1958.13|1956.63|0
1667430600000|2022-11-02 23:10:00|1959.12|1957.62|1959.3|1957.8|1959.78|1958.28|1958.95|1957.45|0
1667430900000|2022-11-02 23:15:00|1959.26|1957.76|1958.43|1956.93|1959.3|1957.8|1958.34|1956.84|0
1667431200000|2022-11-02 23:20:00|1958.42|1956.92|1957.94|1956.44|1958.6|1957.1|1957.81|1956.31|0
1667431500000|2022-11-02 23:25:00|1957.9|1956.4|1958.34|1956.84|1958.78|1957.28|1957.81|1956.31|0
1667431800000|2022-11-02 23:30:00|1958.43|1956.93|1958.86|1957.36|1959.3|1957.8|1958.07|1956.57|0
1667432100000|2022-11-02 23:35:00|1958.82|1957.32|1958.62|1957.12|1958.86|1957.36|1958.44|1956.94|0
1667432400000|2022-11-02 23:40:00|1958.66|1957.16|1959.14|1957.64|1959.32|1957.82|1958.31|1956.81|0
1667432700000|2022-11-02 23:45:00|1959.15|1957.65|1959.63|1958.13|1959.71|1958.21|1959.14|1957.64|0
1667433000000|2022-11-02 23:50:00|1959.62|1958.12|1959.23|1957.73|1959.63|1958.13|1959.06|1957.56|0
1667433300000|2022-11-02 23:55:00|1959.24|1957.74|1959.31|1957.81|1959.57|1958.07|1959.15|1957.65|0
1667433600000|2022-11-03 00:00:00|1959.27|1957.77|1958.7|1957.2|1959.66|1958.16|1958.61|1957.11|0
1667433900000|2022-11-03 00:05:00|1958.69|1957.19|1958.79|1957.29|1959.14|1957.64|1958.43|1956.93|0
1667434200000|2022-11-03 00:10:00|1958.78|1957.28|1959.82|1958.32|1959.91|1958.41|1958.61|1957.11|0
1667434500000|2022-11-03 00:15:00|1959.78|1958.28|1958.9|1957.4|1960|1958.5|1958.47|1956.97|0
1667434800000|2022-11-03 00:20:00|1958.89|1957.39|1959.34|1957.84|1959.76|1958.26|1958.47|1956.97|0
1667435100000|2022-11-03 00:25:00|1959.33|1957.83|1960.18|1958.68|1960.19|1958.69|1958.89|1957.39|0
1667435400000|2022-11-03 00:30:00|1960.17|1958.67|1961.04|1959.54|1961.05|1959.55|1960.17|1958.67|0
1667435700000|2022-11-03 00:35:00|1961.03|1959.53|1960.18|1958.68|1961.03|1959.53|1960.17|1958.67|0
1667436000000|2022-11-03 00:40:00|1960.61|1959.11|1960.19|1958.69|1960.61|1959.11|1959.75|1958.25|0
1667436300000|2022-11-03 00:45:00|1960.18|1958.68|1961.48|1959.98|1961.48|1959.98|1959.76|1958.26|0
1667436600000|2022-11-03 00:50:00|1961.91|1960.41|1961.91|1960.41|1961.91|1960.41|1961.47|1959.97|0
1667436900000|2022-11-03 00:55:00|1962.34|1960.84|1962.77|1961.27|1962.77|1961.27|1962.34|1960.84|0
1667437200000|2022-11-03 01:00:00|1962.78|1961.28|1963.22|1961.72|1963.22|1961.72|1962.34|1960.84|0
1667437500000|2022-11-03 01:05:00|1963.23|1961.73|1963.23|1961.73|1963.23|1961.73|1962.36|1960.86|0
1667437800000|2022-11-03 01:10:00|1963.22|1961.72|1963.67|1962.17|1963.67|1962.17|1963.22|1961.72|0
1667438100000|2022-11-03 01:15:00|1963.24|1961.74|1963.24|1961.74|1963.68|1962.18|1962.81|1961.31|0
1667438400000|2022-11-03 01:20:00|1963.23|1961.73|1965.1|1963.6|1965.52|1964.02|1962.81|1961.31|0
1667438700000|2022-11-03 01:25:00|1965.09|1963.59|1965.1|1963.6|1965.53|1964.03|1964.65|1963.15|0
1667439000000|2022-11-03 01:30:00|1965.09|1963.59|1965.6|1964.1|1966.47|1964.97|1965.09|1963.59|0
1667439300000|2022-11-03 01:35:00|1965.39|1963.89|1966.68|1965.18|1966.9|1965.4|1965.39|1963.89|0
1667439600000|2022-11-03 01:40:00|1966.89|1965.39|1966.92|1965.42|1967.36|1965.86|1966.47|1964.97|0
1667439900000|2022-11-03 01:45:00|1966.49|1964.99|1966.05|1964.55|1966.93|1965.43|1966.05|1964.55|0
1667440200000|2022-11-03 01:50:00|1966.04|1964.54|1965.63|1964.13|1966.06|1964.56|1965.61|1964.11|0
1667440500000|2022-11-03 01:55:00|1966.05|1964.55|1965.19|1963.69|1966.07|1964.57|1965.18|1963.68|0
1667440800000|2022-11-03 02:00:00|1965.18|1963.68|1966.05|1964.55|1966.05|1964.55|1965.18|1963.68|0
1667441100000|2022-11-03 02:05:00|1966.04|1964.54|1965.18|1963.68|1966.05|1964.55|1964.75|1963.25|0
1667441400000|2022-11-03 02:10:00|1965.39|1963.89|1966.04|1964.54|1966.04|1964.54|1965.17|1963.67|0
1667441700000|2022-11-03 02:15:00|1966.05|1964.55|1966.49|1964.99|1966.91|1965.41|1966.04|1964.54|0
1667442000000|2022-11-03 02:20:00|1966.7|1965.2|1967.35|1965.85|1967.36|1965.86|1966.48|1964.98|0
1667442300000|2022-11-03 02:25:00|1966.93|1965.43|1966.92|1965.42|1967.14|1965.64|1966.92|1965.42|0
1667442600000|2022-11-03 02:30:00|1966.91|1965.41|1966.9|1965.4|1967.34|1965.84|1966.48|1964.98|0
1667442900000|2022-11-03 02:35:00|1966.91|1965.41|1967.34|1965.84|1967.34|1965.84|1966.9|1965.4|0
1667443200000|2022-11-03 02:40:00|1967.33|1965.83|1966.47|1964.97|1967.33|1965.83|1966.46|1964.96|0
1667443500000|2022-11-03 02:45:00|1966.9|1965.4|1966.67|1965.17|1966.9|1965.4|1966.45|1964.95|0
1667443800000|2022-11-03 02:50:00|1966.88|1965.38|1966.45|1964.95|1967.11|1965.61|1966.02|1964.52|0
1667444100000|2022-11-03 02:55:00|1966.46|1964.96|1966.03|1964.53|1966.89|1965.39|1966.03|1964.53|0
1667444400000|2022-11-03 03:00:00|1966.25|1964.75|1966.49|1964.99|1966.91|1965.41|1966.25|1964.75|0
1667444700000|2022-11-03 03:05:00|1966.92|1965.42|1967.37|1965.87|1968.23|1966.73|1966.92|1965.42|0
1667445000000|2022-11-03 03:10:00|1967.36|1965.86|1967.36|1965.86|1967.37|1965.87|1966.93|1965.43|0
1667445300000|2022-11-03 03:15:00|1967.35|1965.85|1966.91|1965.41|1967.36|1965.86|1966.49|1964.99|0
1667445600000|2022-11-03 03:20:00|1966.92|1965.42|1966.49|1964.99|1966.92|1965.42|1966.48|1964.98|0
1667445900000|2022-11-03 03:25:00|1966.91|1965.41|1966.48|1964.98|1966.92|1965.42|1966.05|1964.55|0
1667446200000|2022-11-03 03:30:00|1966.27|1964.77|1966.06|1964.56|1966.48|1964.98|1966.05|1964.55|0
1667446500000|2022-11-03 03:35:00|1966.07|1964.57|1965.63|1964.13|1966.49|1964.99|1965.63|1964.13|0
1667446800000|2022-11-03 03:40:00|1966.05|1964.55|1966.93|1965.43|1966.93|1965.43|1966.05|1964.55|0
1667447100000|2022-11-03 03:45:00|1966.92|1965.42|1966.92|1965.42|1966.93|1965.43|1966.5|1965|0
1667447400000|2022-11-03 03:50:00|1966.91|1965.41|1966.92|1965.42|1967.13|1965.63|1966.49|1964.99|0
1667447700000|2022-11-03 03:55:00|1967.13|1965.63|1967.77|1966.27|1967.78|1966.28|1966.92|1965.42|0
1667448000000|2022-11-03 04:00:00|1967.78|1966.28|1967.66|1966.16|1968.22|1966.72|1967.66|1966.16|0
1667448300000|2022-11-03 04:05:00|1967.67|1966.17|1967.66|1966.16|1968.09|1966.59|1967.66|1966.16|0
1667448600000|2022-11-03 04:10:00|1967.67|1966.17|1968.1|1966.6|1968.1|1966.6|1967.66|1966.16|0
1667448900000|2022-11-03 04:15:00|1968.11|1966.61|1967.66|1966.16|1968.11|1966.61|1967.66|1966.16|0
1667449200000|2022-11-03 04:20:00|1967.67|1966.17|1967.66|1966.16|1968.1|1966.6|1967.66|1966.16|0
1667449500000|2022-11-03 04:25:00|1967.67|1966.17|1967.66|1966.16|1967.67|1966.17|1967.23|1965.73|0
1667449800000|2022-11-03 04:30:00|1967.67|1966.17|1968.07|1966.57|1968.1|1966.6|1967.64|1966.14|0
1667450100000|2022-11-03 04:35:00|1968.06|1966.56|1967.63|1966.13|1968.07|1966.57|1967.63|1966.13|0
1667450400000|2022-11-03 04:40:00|1967.62|1966.12|1967.63|1966.13|1967.63|1966.13|1967.19|1965.69|0
1667451000000|2022-11-03 04:50:00|1967.64|1966.14|1967.19|1965.69|1967.64|1966.14|1967.18|1965.68|0
1667451300000|2022-11-03 04:55:00|1967.18|1965.68|1967.59|1966.09|1967.62|1966.12|1967.16|1965.66|0
1667451600000|2022-11-03 05:00:00|1967.58|1966.08|1967.6|1966.1|1968.03|1966.53|1967.16|1965.66|0
1667451900000|2022-11-03 05:05:00|1967.61|1966.11|1968.46|1966.96|1968.9|1967.4|1967.6|1966.1|0
1667452200000|2022-11-03 05:10:00|1968.47|1966.97|1968.89|1967.39|1968.9|1967.4|1968.46|1966.96|0
1667452500000|2022-11-03 05:15:00|1968.68|1967.18|1969.76|1968.26|1969.77|1968.27|1968.46|1966.96|0
1667452800000|2022-11-03 05:20:00|1969.77|1968.27|1969.32|1967.82|1969.77|1968.27|1969.32|1967.82|0
1667453100000|2022-11-03 05:25:00|1969.33|1967.83|1968.91|1967.41|1969.34|1967.84|1968.9|1967.4|0
1667453400000|2022-11-03 05:30:00|1968.9|1967.4|1968.91|1967.41|1969.36|1967.86|1968.9|1967.4|0
1667453700000|2022-11-03 05:35:00|1968.48|1966.98|1967.61|1966.11|1968.48|1966.98|1967.61|1966.11|0
1667454000000|2022-11-03 05:40:00|1967.62|1966.12|1967.61|1966.11|1968.05|1966.55|1967.18|1965.68|0
1667454300000|2022-11-03 05:45:00|1967.19|1965.69|1967.58|1966.08|1967.63|1966.13|1967.16|1965.66|0
1667454600000|2022-11-03 05:50:00|1967.15|1965.65|1967.16|1965.66|1967.58|1966.08|1967.15|1965.65|0
1667454900000|2022-11-03 05:55:00|1967.15|1965.65|1966.72|1965.22|1967.16|1965.66|1966.71|1965.21|0
1667455200000|2022-11-03 06:00:00|1966.71|1965.21|1966.83|1965.33|1966.84|1965.34|1966.28|1964.78|0
1667455500000|2022-11-03 06:05:00|1966.82|1965.32|1965.93|1964.43|1967.23|1965.73|1965.93|1964.43|0
1667455800000|2022-11-03 06:10:00|1965.92|1964.42|1964.48|1962.98|1965.92|1964.42|1964.17|1962.67|0
1667456100000|2022-11-03 06:15:00|1964.9|1963.4|1964.69|1963.19|1965.34|1963.84|1964.47|1962.97|0
1667456400000|2022-11-03 06:20:00|1964.9|1963.4|1964.46|1962.96|1964.9|1963.4|1964.04|1962.54|0
1667456700000|2022-11-03 06:25:00|1964.47|1962.97|1964.45|1962.95|1964.9|1963.4|1964.02|1962.52|0
1667457000000|2022-11-03 06:30:00|1964.46|1962.96|1964.9|1963.4|1965.32|1963.82|1964.45|1962.95|0
1667457300000|2022-11-03 06:35:00|1964.89|1963.39|1964.9|1963.4|1965.33|1963.83|1964.68|1963.18|0
1667457600000|2022-11-03 06:40:00|1964.69|1963.19|1965.35|1963.85|1965.35|1963.85|1964.69|1963.19|0
1667457900000|2022-11-03 06:45:00|1965.36|1963.86|1965.35|1963.85|1965.36|1963.86|1964.92|1963.42|0
1667458200000|2022-11-03 06:50:00|1965.34|1963.84|1965.54|1964.04|1965.76|1964.26|1964.9|1963.4|0
1667458500000|2022-11-03 06:55:00|1965.33|1963.83|1964.04|1962.54|1965.33|1963.83|1964.04|1962.54|0
1667458800000|2022-11-03 07:00:00|1964.05|1962.55|1962.33|1960.83|1966.21|1964.71|1962.33|1960.83|0
1667459100000|2022-11-03 07:05:00|1962.11|1960.61|1964.46|1962.96|1965.34|1963.84|1962.11|1960.61|0
1667459400000|2022-11-03 07:10:00|1964.04|1962.54|1964.05|1962.55|1965.79|1964.29|1964.03|1962.53|0
1667459700000|2022-11-03 07:15:00|1964.26|1962.76|1962.97|1961.47|1964.48|1962.98|1962.31|1960.81|0
1667460000000|2022-11-03 07:20:00|1963.18|1961.68|1960.79|1959.29|1963.18|1961.68|1959.89|1958.39|0
1667460300000|2022-11-03 07:25:00|1960.78|1959.28|1960.15|1958.65|1960.79|1959.29|1959.06|1957.56|0
1667460600000|2022-11-03 07:30:00|1960.58|1959.08|1961.62|1960.22|1962.87|1961.47|1959.37|1957.97|112
1667460900000|2022-11-03 07:35:00|1961.99|1960.59|1961.99|1960.59|1965.62|1964.22|1961.74|1960.34|198
1667461200000|2022-11-03 07:40:00|1962.12|1960.72|1962.74|1961.34|1962.87|1961.47|1961.24|1959.84|82
1667461500000|2022-11-03 07:45:00|1962.62|1961.22|1962.49|1961.09|1962.62|1961.22|1961.62|1960.22|35
1667461800000|2022-11-03 07:50:00|1962.62|1961.22|1962.24|1960.84|1963.37|1961.97|1961.62|1960.22|14
1667462100000|2022-11-03 07:55:00|1961.81|1960.31|1965.03|1963.53|1965.25|1963.75|1961.81|1960.31|0
1667462400000|2022-11-03 08:00:00|1965.24|1963.74|1963.17|1962.67|1966.67|1966.17|1958.29|1957.79|4468
1667462700000|2022-11-03 08:05:00|1963.29|1962.79|1964.92|1964.42|1966.17|1965.67|1961.67|1961.17|2439
1667463000000|2022-11-03 08:10:00|1965.29|1964.79|1962.17|1961.67|1965.54|1965.04|1960.42|1959.92|2324
1667463300000|2022-11-03 08:15:00|1961.92|1961.42|1959.92|1959.42|1963.17|1962.67|1959.67|1959.17|2193
1667463600000|2022-11-03 08:20:00|1959.79|1959.29|1956.42|1955.92|1959.92|1959.42|1956.04|1955.54|2652
1667463900000|2022-11-03 08:25:00|1956.04|1955.54|1954.42|1953.92|1956.67|1956.17|1952.79|1952.29|1406
1667464200000|2022-11-03 08:30:00|1953.92|1953.42|1956.17|1955.67|1956.42|1955.92|1953.17|1952.67|1674
1667464500000|2022-11-03 08:35:00|1956.42|1955.92|1954.92|1954.42|1958.42|1957.92|1954.92|1954.42|1367
1667464800000|2022-11-03 08:40:00|1954.59|1954.09|1958.34|1957.84|1959.09|1958.59|1954.59|1954.09|1160
1667465100000|2022-11-03 08:45:00|1958.59|1958.09|1957.09|1956.59|1959.21|1958.71|1956.59|1956.09|517
1667465400000|2022-11-03 08:50:00|1957.21|1956.71|1957.09|1956.59|1958.84|1958.34|1956.46|1955.96|843
1667465700000|2022-11-03 08:55:00|1956.84|1956.34|1959.84|1959.34|1960.59|1960.09|1956.59|1956.09|622
1667466000000|2022-11-03 09:00:00|1959.59|1959.09|1963.09|1962.59|1964.96|1964.46|1959.09|1958.59|2057
1667466300000|2022-11-03 09:05:00|1963.21|1962.71|1964.34|1963.84|1964.59|1964.09|1962.84|1962.34|1085
1667466600000|2022-11-03 09:10:00|1964.21|1963.71|1961.96|1961.46|1964.59|1964.09|1960.96|1960.46|683
1667466900000|2022-11-03 09:15:00|1961.84|1961.34|1960.71|1960.21|1962.34|1961.84|1959.84|1959.34|743
1667467200000|2022-11-03 09:20:00|1960.59|1960.09|1962.34|1961.84|1962.34|1961.84|1958.84|1958.34|958
1667467500000|2022-11-03 09:25:00|1962.09|1961.59|1963.09|1962.59|1964.09|1963.59|1961.59|1961.09|869
1667467800000|2022-11-03 09:30:00|1963.34|1962.84|1963.84|1963.34|1964.34|1963.84|1962.59|1962.09|536
1667468100000|2022-11-03 09:35:00|1964.09|1963.59|1962.96|1962.46|1964.09|1963.59|1961.84|1961.34|534
1667468400000|2022-11-03 09:40:00|1962.84|1962.34|1961.09|1960.59|1963.09|1962.59|1960.59|1960.09|369
1667468700000|2022-11-03 09:45:00|1960.84|1960.34|1961.09|1960.59|1962.09|1961.59|1960.34|1959.84|1010
1667469000000|2022-11-03 09:50:00|1960.96|1960.46|1960.09|1959.59|1961.59|1961.09|1959.34|1958.84|524
1667469300000|2022-11-03 09:55:00|1959.84|1959.34|1962.59|1962.09|1962.59|1962.09|1959.84|1959.34|492
1667469600000|2022-11-03 10:00:00|1962.34|1961.84|1962.09|1961.59|1962.84|1962.34|1961.71|1961.21|286
1667469900000|2022-11-03 10:05:00|1961.71|1961.21|1961.84|1961.34|1962.84|1962.34|1961.34|1960.84|177
1667470200000|2022-11-03 10:10:00|1962.34|1961.84|1962.34|1961.84|1963.84|1963.34|1962.09|1961.59|450
1667470500000|2022-11-03 10:15:00|1962.21|1961.71|1960.84|1960.34|1962.21|1961.71|1959.59|1959.09|360
1667470800000|2022-11-03 10:20:00|1960.59|1960.09|1960.34|1959.84|1960.84|1960.34|1959.46|1958.96|255
1667471100000|2022-11-03 10:25:00|1960.21|1959.71|1959.84|1959.34|1961.09|1960.59|1959.09|1958.59|417
1667471400000|2022-11-03 10:30:00|1959.59|1959.09|1958.21|1957.71|1959.84|1959.34|1958.21|1957.71|519
1667471700000|2022-11-03 10:35:00|1958.34|1957.84|1958.59|1958.09|1959.34|1958.84|1958.34|1957.84|368
1667472000000|2022-11-03 10:40:00|1958.46|1957.96|1956.71|1956.21|1958.59|1958.09|1956.09|1955.59|698
1667472300000|2022-11-03 10:45:00|1956.59|1956.09|1957.34|1956.84|1957.34|1956.84|1956.09|1955.59|314
1667472600000|2022-11-03 10:50:00|1957.59|1957.09|1957.09|1956.59|1958.09|1957.59|1956.84|1956.34|352
1667472900000|2022-11-03 10:55:00|1956.84|1956.34|1957.71|1957.21|1958.34|1957.84|1956.84|1956.34|344
1667473200000|2022-11-03 11:00:00|1957.59|1957.09|1956.84|1956.34|1958.09|1957.59|1956.34|1955.84|411
1667473500000|2022-11-03 11:05:00|1956.71|1956.21|1957.34|1956.84|1957.59|1957.09|1955.84|1955.34|325
1667473800000|2022-11-03 11:10:00|1957.46|1956.96|1956.34|1955.84|1957.59|1957.09|1955.96|1955.46|278
1667474100000|2022-11-03 11:15:00|1956.46|1955.96|1957.09|1956.59|1957.59|1957.09|1956.21|1955.71|281
1667474400000|2022-11-03 11:20:00|1956.84|1956.34|1957.84|1957.34|1957.84|1957.34|1956.84|1956.34|468
1667474700000|2022-11-03 11:25:00|1957.96|1957.46|1958.09|1957.59|1958.34|1957.84|1957.09|1956.59|435
1667475000000|2022-11-03 11:30:00|1957.84|1957.34|1957.84|1957.34|1958.59|1958.09|1956.59|1956.09|569
1667475300000|2022-11-03 11:35:00|1957.71|1957.21|1957.34|1956.84|1957.84|1957.34|1956.34|1955.84|248
1667475600000|2022-11-03 11:40:00|1957.59|1957.09|1956.34|1955.84|1957.84|1957.34|1956.09|1955.59|883
1667475900000|2022-11-03 11:45:00|1956.59|1956.09|1956.09|1955.59|1957.34|1956.84|1956.09|1955.59|310
1667476200000|2022-11-03 11:50:00|1955.96|1955.46|1956.59|1956.09|1956.59|1956.09|1955.59|1955.09|172
1667476500000|2022-11-03 11:55:00|1956.34|1955.84|1955.84|1955.34|1956.59|1956.09|1955.59|1955.09|196
1667476800000|2022-11-03 12:00:00|1955.59|1955.09|1957.84|1957.34|1958.34|1957.84|1954.84|1954.34|657
1667477100000|2022-11-03 12:05:00|1957.59|1957.09|1957.84|1957.34|1960.46|1959.96|1957.59|1957.09|507
1667477400000|2022-11-03 12:10:00|1957.96|1957.46|1956.09|1955.59|1958.59|1958.09|1955.09|1954.59|316
1667477700000|2022-11-03 12:15:00|1955.96|1955.46|1954.09|1953.59|1956.34|1955.84|1953.84|1953.34|483
1667478000000|2022-11-03 12:20:00|1953.84|1953.34|1951.46|1950.96|1953.84|1953.34|1951.09|1950.59|897
1667478300000|2022-11-03 12:25:00|1951.34|1950.84|1951.59|1951.09|1952.34|1951.84|1950.59|1950.09|775
1667478600000|2022-11-03 12:30:00|1950.84|1950.34|1953.09|1952.59|1953.34|1952.84|1949.46|1948.96|1170
1667478900000|2022-11-03 12:35:00|1952.96|1952.46|1950.21|1949.71|1953.21|1952.71|1949.84|1949.34|1001
1667479200000|2022-11-03 12:40:00|1950.43|1949.93|1951.31|1950.81|1952.06|1951.56|1950.06|1949.56|819
1667479500000|2022-11-03 12:45:00|1950.93|1950.43|1949.31|1948.81|1950.93|1950.43|1948.81|1948.31|650
1667479800000|2022-11-03 12:50:00|1949.43|1948.93|1949.81|1949.31|1950.81|1950.31|1949.06|1948.56|589
1667480100000|2022-11-03 12:55:00|1949.68|1949.18|1947.31|1946.81|1950.56|1950.06|1946.93|1946.43|977
1667480400000|2022-11-03 13:00:00|1947.18|1946.68|1947.31|1946.81|1948.31|1947.81|1946.81|1946.31|821
1667480700000|2022-11-03 13:05:00|1947.18|1946.68|1949.06|1948.56|1949.18|1948.68|1946.81|1946.31|560
1667481000000|2022-11-03 13:10:00|1949.31|1948.81|1950.06|1949.56|1950.31|1949.81|1948.81|1948.31|332
1667481300000|2022-11-03 13:15:00|1949.81|1949.31|1949.31|1948.81|1950.56|1950.06|1948.93|1948.43|304
1667481600000|2022-11-03 13:20:00|1949.06|1948.56|1949.31|1948.81|1949.56|1949.06|1948.56|1948.06|283
1667481900000|2022-11-03 13:25:00|1949.43|1948.93|1949.06|1948.56|1950.56|1950.06|1948.81|1948.31|758
1667482200000|2022-11-03 13:30:00|1948.81|1948.31|1951.31|1950.81|1952.81|1952.31|1948.56|1948.06|1369
1667482500000|2022-11-03 13:35:00|1951.43|1950.93|1952.06|1951.56|1953.06|1952.56|1950.06|1949.56|980
1667482800000|2022-11-03 13:40:00|1952.18|1951.68|1951.68|1951.18|1953.81|1953.31|1951.56|1951.06|870
1667483100000|2022-11-03 13:45:00|1951.43|1950.93|1950.81|1950.31|1953.56|1953.06|1948.56|1948.06|1996
1667483400000|2022-11-03 13:50:00|1950.68|1950.18|1946.31|1945.81|1951.43|1950.93|1945.81|1945.31|1207
1667483700000|2022-11-03 13:55:00|1946.56|1946.06|1948.06|1947.56|1949.06|1948.56|1946.31|1945.81|799
1667484000000|2022-11-03 14:00:00|1949.81|1949.31|1951.68|1951.18|1952.56|1952.06|1945.06|1944.56|1165
1667484300000|2022-11-03 14:05:00|1951.56|1951.06|1949.81|1949.31|1952.81|1952.31|1949.06|1948.56|592
1667484600000|2022-11-03 14:10:00|1949.68|1949.18|1954.31|1953.81|1954.31|1953.81|1949.31|1948.81|748
1667484900000|2022-11-03 14:15:00|1954.18|1953.68|1953.31|1952.81|1956.93|1956.43|1952.31|1951.81|832
1667485200000|2022-11-03 14:20:00|1953.56|1953.06|1953.56|1953.06|1954.56|1954.06|1952.31|1951.81|699
1667485500000|2022-11-03 14:25:00|1953.81|1953.31|1957.31|1956.81|1958.93|1958.43|1953.56|1953.06|1259
1667485800000|2022-11-03 14:30:00|1957.43|1956.93|1953.68|1953.18|1957.56|1957.06|1953.56|1953.06|805
1667486100000|2022-11-03 14:35:00|1953.56|1953.06|1953.56|1953.06|1954.56|1954.06|1952.06|1951.56|694
1667486400000|2022-11-03 14:40:00|1953.81|1953.31|1956.81|1956.31|1957.56|1957.06|1953.56|1953.06|927
1667486700000|2022-11-03 14:45:00|1956.93|1956.43|1958.31|1957.81|1958.81|1958.31|1956.81|1956.31|960
1667487000000|2022-11-03 14:50:00|1958.43|1957.93|1957.81|1957.31|1959.56|1959.06|1957.56|1957.06|918
1667487300000|2022-11-03 14:55:00|1957.56|1957.06|1959.31|1958.81|1960.31|1959.81|1957.56|1957.06|820
1667487600000|2022-11-03 15:00:00|1959.56|1959.06|1958.56|1958.06|1959.81|1959.31|1958.06|1957.56|1281
1667487900000|2022-11-03 15:05:00|1958.31|1957.81|1958.81|1958.31|1960.06|1959.56|1958.06|1957.56|925
1667488200000|2022-11-03 15:10:00|1958.68|1958.18|1956.56|1956.06|1960.56|1960.06|1956.56|1956.06|841
1667488500000|2022-11-03 15:15:00|1956.68|1956.18|1957.56|1957.06|1957.81|1957.31|1955.81|1955.31|359
1667488800000|2022-11-03 15:20:00|1957.68|1957.18|1956.56|1956.06|1958.81|1958.31|1956.31|1955.81|478
1667489100000|2022-11-03 15:25:00|1956.31|1955.81|1954.81|1954.31|1957.31|1956.81|1954.81|1954.31|614
1667489400000|2022-11-03 15:30:00|1954.93|1954.43|1953.18|1952.68|1955.56|1955.06|1952.56|1952.06|564
1667489700000|2022-11-03 15:35:00|1953.06|1952.56|1956.81|1956.31|1957.06|1956.56|1952.81|1952.31|668
1667490000000|2022-11-03 15:40:00|1956.68|1956.18|1956.81|1956.31|1957.81|1957.31|1956.56|1956.06|534
1667490300000|2022-11-03 15:45:00|1957.06|1956.56|1956.06|1955.56|1958.43|1957.93|1955.56|1955.06|838
1667490600000|2022-11-03 15:50:00|1955.93|1955.43|1955.56|1955.06|1956.43|1955.93|1954.81|1954.31|661
1667490900000|2022-11-03 15:55:00|1955.31|1954.81|1956.06|1955.56|1956.31|1955.81|1954.81|1954.31|500
1667491200000|2022-11-03 16:00:00|1955.93|1955.43|1958.81|1958.31|1959.06|1958.56|1955.56|1955.06|925
1667491500000|2022-11-03 16:05:00|1958.56|1958.06|1959.06|1958.56|1960.31|1959.81|1958.31|1957.81|686
1667491800000|2022-11-03 16:10:00|1959.18|1958.68|1959.81|1959.31|1960.06|1959.56|1958.31|1957.81|725
1667492100000|2022-11-03 16:15:00|1959.68|1959.18|1960.31|1959.81|1961.06|1960.56|1959.68|1959.18|989
1667492400000|2022-11-03 16:20:00|1960.06|1959.56|1959.55|1958.05|1960.81|1960.31|1958.56|1958.05|1857
1667492700000|2022-11-03 16:25:00|1958.79|1957.29|1959.41|1957.91|1960.11|1958.61|1958.36|1956.86|1619
1667493000000|2022-11-03 16:30:00|1959.4|1957.9|1963.25|1961.85|1963.25|1961.85|1958.49|1956.99|757
1667493300000|2022-11-03 16:35:00|1963.12|1961.72|1959.5|1958.1|1963.12|1961.72|1959.5|1958.1|107
1667493600000|2022-11-03 16:40:00|1959.25|1957.85|1960.12|1958.72|1960.12|1958.72|1957.62|1956.22|81
1667493900000|2022-11-03 16:45:00|1960|1958.6|1959.75|1958.35|1960.25|1958.85|1959.37|1957.97|46
1667494200000|2022-11-03 16:50:00|1959.62|1958.22|1961.62|1960.22|1962.62|1961.22|1959.62|1958.22|27
1667494500000|2022-11-03 16:55:00|1961.75|1960.35|1961.79|1960.29|1962|1960.6|1961|1959.6|12
1667494800000|2022-11-03 17:00:00|1961.78|1960.28|1960.91|1959.41|1962.23|1960.73|1960.89|1959.39|0
1667495100000|2022-11-03 17:05:00|1960.9|1959.4|1961.31|1959.81|1961.33|1959.83|1960|1958.5|0
1667495400000|2022-11-03 17:10:00|1961.3|1959.8|1961.01|1959.51|1961.3|1959.8|1960.13|1958.63|0
1667495700000|2022-11-03 17:15:00|1961|1959.5|1960.97|1959.47|1962.02|1960.52|1960.69|1959.19|0
1667496000000|2022-11-03 17:20:00|1960.98|1959.48|1960.07|1958.57|1960.99|1959.49|1959.64|1958.14|0
1667496300000|2022-11-03 17:25:00|1960.06|1958.56|1960.5|1959|1960.5|1959|1959.63|1958.13|0
1667496600000|2022-11-03 17:30:00|1960.49|1958.99|1959.64|1958.14|1960.94|1959.44|1959.63|1958.13|0
1667496900000|2022-11-03 17:35:00|1959.65|1958.15|1960.51|1959.01|1960.52|1959.02|1959.19|1957.69|0
1667497200000|2022-11-03 17:40:00|1960.52|1959.02|1958.96|1957.46|1960.95|1959.45|1958.95|1957.45|0
1667497500000|2022-11-03 17:45:00|1958.95|1957.45|1959.4|1957.9|1959.84|1958.34|1958.95|1957.45|0
1667497800000|2022-11-03 17:50:00|1959.39|1957.89|1959.4|1957.9|1959.41|1957.91|1958.51|1957.01|0
1667498100000|2022-11-03 17:55:00|1959.41|1957.91|1958.07|1956.57|1959.41|1957.91|1958.07|1956.57|0
1667498400000|2022-11-03 18:00:00|1958.08|1956.58|1957.58|1956.08|1958.95|1957.45|1957.57|1956.07|0
1667498700000|2022-11-03 18:05:00|1957.57|1956.07|1958.01|1956.51|1958.88|1957.38|1957.57|1956.07|0
1667499000000|2022-11-03 18:10:00|1958.44|1956.94|1957.54|1956.04|1958.44|1956.94|1956.65|1955.15|0
1667499300000|2022-11-03 18:15:00|1957.53|1956.03|1958.41|1956.91|1958.41|1956.91|1957.53|1956.03|0
1667499600000|2022-11-03 18:20:00|1958.42|1956.92|1959.81|1958.31|1959.82|1958.32|1958.42|1956.92|0
1667499900000|2022-11-03 18:25:00|1959.82|1958.32|1960.26|1958.76|1960.7|1959.2|1959.39|1957.89|0
1667500200000|2022-11-03 18:30:00|1960.27|1958.77|1959.83|1958.33|1961.15|1959.65|1959.82|1958.32|0
1667500500000|2022-11-03 18:35:00|1959.82|1958.32|1959.37|1957.87|1960.27|1958.77|1958.51|1957.01|0
1667500800000|2022-11-03 18:40:00|1959.38|1957.88|1958.48|1956.98|1959.81|1958.31|1958.48|1956.98|0
1667501100000|2022-11-03 18:45:00|1958.49|1956.99|1959.82|1958.32|1960.25|1958.75|1958.48|1956.98|0
1667501400000|2022-11-03 18:50:00|1959.81|1958.31|1959.82|1958.32|1960.26|1958.76|1959.38|1957.88|0
1667501700000|2022-11-03 18:55:00|1959.81|1958.31|1960.7|1959.2|1960.7|1959.2|1959.37|1957.87|0
1667502000000|2022-11-03 19:00:00|1960.48|1958.98|1959.83|1958.33|1960.71|1959.21|1959.81|1958.31|0
1667502300000|2022-11-03 19:05:00|1959.84|1958.34|1959.37|1957.87|1959.84|1958.34|1958.93|1957.43|0
1667502600000|2022-11-03 19:10:00|1959.38|1957.88|1959.36|1957.86|1959.82|1958.32|1958.93|1957.43|0
1667502900000|2022-11-03 19:15:00|1959.37|1957.87|1960.2|1958.7|1960.22|1958.72|1959.36|1957.86|0
1667503200000|2022-11-03 19:20:00|1960.21|1958.71|1960.65|1959.15|1961.09|1959.59|1960.21|1958.71|0
1667503500000|2022-11-03 19:25:00|1960.66|1959.16|1961.09|1959.59|1961.1|1959.6|1960.65|1959.15|0
1667503800000|2022-11-03 19:30:00|1961.08|1959.58|1961.54|1960.04|1961.54|1960.04|1961.07|1959.57|0
1667504100000|2022-11-03 19:35:00|1961.53|1960.03|1960.21|1958.71|1961.54|1960.04|1960.19|1958.69|0
1667504400000|2022-11-03 19:40:00|1960.42|1958.92|1960.15|1958.65|1960.65|1959.15|1959.72|1958.22|0
1667504700000|2022-11-03 19:45:00|1960.14|1958.64|1959.61|1958.11|1960.16|1958.66|1959.18|1957.68|0
1667505000000|2022-11-03 19:50:00|1959.63|1958.13|1957.86|1956.36|1959.63|1958.13|1957.84|1956.34|0
1667505300000|2022-11-03 19:55:00|1957.85|1956.35|1956.35|1954.85|1957.85|1956.35|1955.17|1953.67|0
1667505600000|2022-11-03 20:00:00|1956.56|1955.06|1956.99|1955.49|1957|1955.5|1956.35|1954.85|0
1667505900000|2022-11-03 20:05:00|1956.98|1955.48|1957.84|1956.34|1957.85|1956.35|1956.98|1955.48|0
1667506200000|2022-11-03 20:10:00|1957.85|1956.35|1958.79|1957.29|1958.79|1957.29|1957.41|1955.91|0
1667506500000|2022-11-03 20:15:00|1958.78|1957.28|1958.77|1957.27|1958.78|1957.28|1958.33|1956.83|0
1667506800000|2022-11-03 20:20:00|1958.35|1956.85|1958.33|1956.83|1958.35|1956.85|1957.9|1956.4|0
1667507100000|2022-11-03 20:25:00|1958.32|1956.82|1958.31|1956.81|1958.33|1956.83|1958.3|1956.8|0
1667507400000|2022-11-03 20:30:00|1958.3|1956.8|1957.87|1956.37|1958.31|1956.81|1957.87|1956.37|0
1667507700000|2022-11-03 20:35:00|1957.88|1956.38|1958.31|1956.81|1958.31|1956.81|1957.87|1956.37|0
1667508000000|2022-11-03 20:40:00|1958.33|1956.83|1957.89|1956.39|1958.33|1956.83|1957.89|1956.39|0
1667508300000|2022-11-03 20:45:00|1957.9|1956.4|1958.33|1956.83|1958.33|1956.83|1957.89|1956.39|0
1667508600000|2022-11-03 20:50:00|1958.32|1956.82|1958.36|1956.86|1958.36|1956.86|1958.3|1956.8|0
1667508900000|2022-11-03 20:55:00|1958.48|1956.98|1958.05|1956.55|1958.48|1956.98|1957.61|1956.11|0
1667509200000|2022-11-03 21:00:00|1958.43|1956.93|1958.45|1956.95|1958.56|1957.06|1958.23|1956.73|0
1667509500000|2022-11-03 21:05:00|1958.41|1956.91|1958.01|1956.51|1958.41|1956.91|1957.97|1956.47|0
1667509800000|2022-11-03 21:10:00|1957.93|1956.43|1957.97|1956.47|1958.06|1956.56|1957.93|1956.43|0
1667510100000|2022-11-03 21:15:00|1957.93|1956.43|1958.01|1956.51|1958.01|1956.51|1957.93|1956.43|0
1667510400000|2022-11-03 21:20:00|1958.02|1956.52|1958.06|1956.56|1958.1|1956.6|1958.01|1956.51|0
1667510700000|2022-11-03 21:25:00|1958.02|1956.52|1957.88|1956.38|1958.06|1956.56|1957.84|1956.34|0
1667511000000|2022-11-03 21:30:00|1957.89|1956.39|1957.88|1956.38|1957.93|1956.43|1957.88|1956.38|0
1667511300000|2022-11-03 21:35:00|1957.93|1956.43|1957.88|1956.38|1957.93|1956.43|1957.8|1956.3|0
1667511600000|2022-11-03 21:40:00|1957.75|1956.25|1957.66|1956.16|1957.93|1956.43|1957.53|1956.03|0
1667511900000|2022-11-03 21:45:00|1957.67|1956.17|1957.8|1956.3|1957.88|1956.38|1957.67|1956.17|0
1667512200000|2022-11-03 21:50:00|1957.75|1956.25|1957.71|1956.21|1957.75|1956.25|1957.62|1956.12|0
1667512500000|2022-11-03 21:55:00|1957.67|1956.17|1957.67|1956.17|1957.71|1956.21|1957.49|1955.99|0
1667512800000|2022-11-03 22:00:00|1957.84|1956.34|1957.05|1955.55|1957.97|1956.47|1956.75|1955.25|0
1667513100000|2022-11-03 22:05:00|1957.06|1955.56|1957.31|1955.81|1958.05|1956.55|1957.06|1955.56|0
1667513400000|2022-11-03 22:10:00|1957.3|1955.8|1955.25|1953.75|1957.3|1955.8|1955.08|1953.58|0
1667513700000|2022-11-03 22:15:00|1955.26|1953.76|1955.08|1953.58|1955.43|1953.93|1954.82|1953.32|0
1667514000000|2022-11-03 22:20:00|1955.17|1953.67|1955.78|1954.28|1956|1954.5|1954.77|1953.27|0
1667514300000|2022-11-03 22:25:00|1955.82|1954.32|1956.87|1955.37|1956.87|1955.37|1955.73|1954.23|0
1667514600000|2022-11-03 22:30:00|1956.78|1955.28|1956.87|1955.37|1956.91|1955.41|1956.3|1954.8|0
1667514900000|2022-11-03 22:35:00|1956.91|1955.41|1957.31|1955.81|1957.31|1955.81|1956.61|1955.11|0
1667515200000|2022-11-03 22:40:00|1957.26|1955.76|1956.87|1955.37|1957.31|1955.81|1956.7|1955.2|0
1667515500000|2022-11-03 22:45:00|1956.96|1955.46|1956.87|1955.37|1957.31|1955.81|1956.87|1955.37|0
1667515800000|2022-11-03 22:50:00|1956.91|1955.41|1956.61|1955.11|1957.05|1955.55|1956.43|1954.93|0
1667516100000|2022-11-03 22:55:00|1956.7|1955.2|1956.52|1955.02|1956.78|1955.28|1956.17|1954.67|0
1667516400000|2022-11-03 23:00:00|1956.61|1955.11|1956.96|1955.46|1956.96|1955.46|1956.26|1954.76|0
1667516700000|2022-11-03 23:05:00|1956.95|1955.45|1956.96|1955.46|1957.05|1955.55|1956.7|1955.2|0
1667517000000|2022-11-03 23:10:00|1956.91|1955.41|1956.78|1955.28|1957|1955.5|1956.61|1955.11|0
1667517300000|2022-11-03 23:15:00|1956.83|1955.33|1956.26|1954.76|1956.87|1955.37|1956.17|1954.67|0
1667517600000|2022-11-03 23:20:00|1956.35|1954.85|1956.69|1955.19|1956.78|1955.28|1956.35|1954.85|0
1667517900000|2022-11-03 23:25:00|1956.56|1955.06|1956.74|1955.24|1956.87|1955.37|1956.52|1955.02|0
1667518200000|2022-11-03 23:30:00|1956.7|1955.2|1956|1954.5|1956.87|1955.37|1955.73|1954.23|0
1667518500000|2022-11-03 23:35:00|1955.99|1954.49|1956.35|1954.85|1956.43|1954.93|1955.86|1954.36|0
1667518800000|2022-11-03 23:40:00|1956.39|1954.89|1956.61|1955.11|1956.7|1955.2|1956.13|1954.63|0
1667519100000|2022-11-03 23:45:00|1956.56|1955.06|1956.21|1954.71|1956.7|1955.2|1956.17|1954.67|0
1667519400000|2022-11-03 23:50:00|1956.22|1954.72|1956.43|1954.93|1956.43|1954.93|1955.69|1954.19|0
1667519700000|2022-11-03 23:55:00|1956.39|1954.89|1956.61|1955.11|1956.7|1955.2|1955.91|1954.41|0
1667520000000|2022-11-04 00:00:00|1956.7|1955.2|1957.87|1956.37|1957.87|1956.37|1956.61|1955.11|0
1667520300000|2022-11-04 00:05:00|1957.88|1956.38|1957.96|1956.46|1958.4|1956.9|1957.87|1956.37|0
1667520600000|2022-11-04 00:10:00|1957.87|1956.37|1957.91|1956.41|1958.88|1957.38|1957.66|1956.16|0
1667520900000|2022-11-04 00:15:00|1957.92|1956.42|1956.77|1955.27|1958|1956.5|1955.91|1954.41|0
1667521200000|2022-11-04 00:20:00|1956.78|1955.28|1956.77|1955.27|1956.78|1955.28|1956.33|1954.83|0
1667521500000|2022-11-04 00:25:00|1956.76|1955.26|1956.34|1954.84|1956.77|1955.27|1955.48|1953.98|0
1667521800000|2022-11-04 00:30:00|1956.35|1954.85|1956.78|1955.28|1956.79|1955.29|1955.92|1954.42|0
1667522100000|2022-11-04 00:35:00|1956.79|1955.29|1955.93|1954.43|1956.79|1955.29|1955.49|1953.99|0
1667522400000|2022-11-04 00:40:00|1956.35|1954.85|1956.34|1954.84|1956.78|1955.28|1956.34|1954.84|0
1667522700000|2022-11-04 00:45:00|1955.92|1954.42|1956.78|1955.28|1956.78|1955.28|1955.91|1954.41|0
1667523000000|2022-11-04 00:50:00|1956.79|1955.29|1956.78|1955.28|1957.21|1955.71|1956.78|1955.28|0
1667523300000|2022-11-04 00:55:00|1956.99|1955.49|1957.21|1955.71|1957.21|1955.71|1956.78|1955.28|0
1667523600000|2022-11-04 01:00:00|1956.78|1955.28|1956.78|1955.28|1957.21|1955.71|1956.33|1954.83|0
1667523900000|2022-11-04 01:05:00|1956.99|1955.49|1956.34|1954.84|1957.21|1955.71|1955.91|1954.41|0
1667524200000|2022-11-04 01:10:00|1956.35|1954.85|1956.76|1955.26|1956.77|1955.27|1956.33|1954.83|0
1667524500000|2022-11-04 01:15:00|1956.33|1954.83|1956.32|1954.82|1956.76|1955.26|1955.46|1953.96|0
1667524800000|2022-11-04 01:20:00|1956.1|1954.6|1955.9|1954.4|1956.32|1954.82|1955.46|1953.96|0
1667525100000|2022-11-04 01:25:00|1955.89|1954.39|1956.32|1954.82|1956.32|1954.82|1955.47|1953.97|0
1667525400000|2022-11-04 01:30:00|1956.74|1955.24|1956.76|1955.26|1957.62|1956.12|1956.32|1954.82|0
1667525700000|2022-11-04 01:35:00|1956.77|1955.27|1957.63|1956.13|1958.06|1956.56|1956.77|1955.27|0
1667526000000|2022-11-04 01:40:00|1957.64|1956.14|1957.63|1956.13|1958.49|1956.99|1957.63|1956.13|0
1667526300000|2022-11-04 01:45:00|1958.05|1956.55|1959.33|1957.83|1959.33|1957.83|1957.63|1956.13|0
1667526600000|2022-11-04 01:50:00|1958.9|1957.4|1958.91|1957.41|1959.33|1957.83|1958.05|1956.55|0
1667526900000|2022-11-04 01:55:00|1958.49|1956.99|1958.92|1957.42|1958.92|1957.42|1958.48|1956.98|0
1667527200000|2022-11-04 02:00:00|1959.13|1957.63|1958.48|1956.98|1959.13|1957.63|1958.05|1956.55|0
1667527500000|2022-11-04 02:05:00|1958.06|1956.56|1959.38|1957.88|1959.38|1957.88|1958.06|1956.56|0
1667527800000|2022-11-04 02:10:00|1959.37|1957.87|1960.78|1959.28|1960.78|1959.28|1959.37|1957.87|0
1667528100000|2022-11-04 02:15:00|1960.82|1959.32|1960.39|1958.89|1961.25|1959.75|1960.39|1958.89|0
1667528400000|2022-11-04 02:20:00|1959.96|1958.46|1960.39|1958.89|1960.82|1959.32|1959.96|1958.46|0
1667528700000|2022-11-04 02:25:00|1960.4|1958.9|1960.82|1959.32|1960.83|1959.33|1960.39|1958.89|0
1667529000000|2022-11-04 02:30:00|1960.83|1959.33|1959.97|1958.47|1961.25|1959.75|1959.97|1958.47|0
1667529300000|2022-11-04 02:35:00|1959.96|1958.46|1959.95|1958.45|1960.39|1958.89|1959.52|1958.02|0
1667529600000|2022-11-04 02:40:00|1959.94|1958.44|1960.81|1959.31|1960.81|1959.31|1959.94|1958.44|0
1667529900000|2022-11-04 02:45:00|1960.39|1958.89|1959.95|1958.45|1960.81|1959.31|1959.94|1958.44|0
1667530200000|2022-11-04 02:50:00|1959.96|1958.46|1960.81|1959.31|1960.81|1959.31|1959.96|1958.46|0
1667530500000|2022-11-04 02:55:00|1960.8|1959.3|1960.38|1958.88|1960.81|1959.31|1960.37|1958.87|0
1667530800000|2022-11-04 03:00:00|1960.39|1958.89|1960.81|1959.31|1960.82|1959.32|1960.38|1958.88|0
1667531100000|2022-11-04 03:05:00|1960.82|1959.32|1960.81|1959.31|1960.82|1959.32|1960.39|1958.89|0
1667531400000|2022-11-04 03:10:00|1960.39|1958.89|1961.24|1959.74|1961.24|1959.74|1960.39|1958.89|0
1667531700000|2022-11-04 03:15:00|1961.23|1959.73|1960.15|1958.65|1961.24|1959.74|1959.94|1958.44|0
1667532000000|2022-11-04 03:20:00|1959.94|1958.44|1960.8|1959.3|1960.8|1959.3|1959.94|1958.44|0
1667532300000|2022-11-04 03:25:00|1960.37|1958.87|1961.68|1960.18|1962.11|1960.61|1960.37|1958.87|0
1667532600000|2022-11-04 03:30:00|1961.9|1960.4|1962.1|1960.6|1962.11|1960.61|1961.26|1959.76|0
1667532900000|2022-11-04 03:35:00|1962.11|1960.61|1961.25|1959.75|1962.11|1960.61|1961.25|1959.75|0
1667533500000|2022-11-04 03:45:00|1961.46|1959.96|1961.68|1960.18|1961.68|1960.18|1961.25|1959.75|0
1667533800000|2022-11-04 03:50:00|1962.11|1960.61|1962.11|1960.61|1962.11|1960.61|1961.89|1960.39|0
1667534100000|2022-11-04 03:55:00|1961.68|1960.18|1962.11|1960.61|1962.11|1960.61|1961.68|1960.18|0
1667534400000|2022-11-04 04:00:00|1962.1|1960.6|1961.68|1960.18|1962.11|1960.61|1961.68|1960.18|0
1667534700000|2022-11-04 04:05:00|1962.1|1960.6|1962.11|1960.61|1962.11|1960.61|1962.1|1960.6|0
1667535000000|2022-11-04 04:10:00|1962.1|1960.6|1963.41|1961.91|1963.41|1961.91|1962.1|1960.6|0
1667535300000|2022-11-04 04:15:00|1963.4|1961.9|1962.4|1960.9|1963.4|1961.9|1961.98|1960.48|0
1667535600000|2022-11-04 04:20:00|1962.41|1960.91|1962.4|1960.9|1962.83|1961.33|1962.4|1960.9|0
1667535900000|2022-11-04 04:25:00|1962.41|1960.91|1964.12|1962.62|1964.12|1962.62|1962.4|1960.9|0
1667536200000|2022-11-04 04:30:00|1964.11|1962.61|1965|1963.5|1965|1963.5|1963.7|1962.2|0
1667536500000|2022-11-04 04:35:00|1965.01|1963.51|1965|1963.5|1965.01|1963.51|1964.56|1963.06|0
1667536800000|2022-11-04 04:40:00|1965.01|1963.51|1965.95|1964.45|1965.97|1964.47|1965.01|1963.51|0
1667537100000|2022-11-04 04:45:00|1965.96|1964.46|1966.42|1964.92|1966.42|1964.92|1965.52|1964.02|0
1667537400000|2022-11-04 04:50:00|1966.44|1964.94|1965.98|1964.48|1966.44|1964.94|1965.11|1963.61|0
1667537700000|2022-11-04 04:55:00|1966.19|1964.69|1966.4|1964.9|1966.42|1964.92|1965.98|1964.48|0
1667538000000|2022-11-04 05:00:00|1966.41|1964.91|1966.39|1964.89|1967.27|1965.77|1965.54|1964.04|0
1667538300000|2022-11-04 05:05:00|1965.97|1964.47|1967.24|1965.74|1967.24|1965.74|1965.95|1964.45|0
1667538600000|2022-11-04 05:10:00|1967.23|1965.73|1968.1|1966.6|1968.1|1966.6|1967.23|1965.73|0
1667538900000|2022-11-04 05:15:00|1968.11|1966.61|1968.54|1967.04|1968.56|1967.06|1968.1|1966.6|0
1667539200000|2022-11-04 05:20:00|1968.11|1966.61|1968.55|1967.05|1968.55|1967.05|1968.1|1966.6|0
1667539500000|2022-11-04 05:25:00|1968.54|1967.04|1969.02|1967.52|1969.4|1967.9|1968.54|1967.04|0
1667539800000|2022-11-04 05:30:00|1968.6|1967.1|1967.69|1966.19|1969.03|1967.53|1967.68|1966.18|0
1667540100000|2022-11-04 05:35:00|1968.11|1966.61|1968.99|1967.49|1968.99|1967.49|1967.69|1966.19|0
1667540400000|2022-11-04 05:40:00|1968.98|1967.48|1969.79|1968.29|1969.83|1968.33|1968.98|1967.48|0
1667540700000|2022-11-04 05:45:00|1969.78|1968.28|1970.22|1968.72|1970.23|1968.73|1969.34|1967.84|0
1667541000000|2022-11-04 05:50:00|1969.79|1968.29|1969.3|1967.8|1969.79|1968.29|1968.87|1967.37|0
1667541300000|2022-11-04 05:55:00|1968.87|1967.37|1968.04|1966.54|1969.3|1967.8|1968.04|1966.54|0
1667541600000|2022-11-04 06:00:00|1968.46|1966.96|1967.66|1966.16|1968.47|1966.97|1967.18|1965.68|0
1667541900000|2022-11-04 06:05:00|1967.67|1966.17|1968.52|1967.02|1968.74|1967.24|1967.24|1965.74|0
1667542200000|2022-11-04 06:10:00|1968.53|1967.03|1969.37|1967.87|1969.37|1967.87|1968.5|1967|0
1667542500000|2022-11-04 06:15:00|1969.35|1967.85|1970.2|1968.7|1970.22|1968.72|1969.35|1967.85|0
1667542800000|2022-11-04 06:20:00|1970.19|1968.69|1969.34|1967.84|1970.2|1968.7|1969.34|1967.84|0
1667543100000|2022-11-04 06:25:00|1969.35|1967.85|1969.78|1968.28|1970.22|1968.72|1969.34|1967.84|0
1667543400000|2022-11-04 06:30:00|1969.77|1968.27|1970.75|1969.25|1973.35|1971.85|1968.49|1966.99|0
1667543700000|2022-11-04 06:35:00|1970.33|1968.83|1972.01|1970.51|1972.91|1971.41|1970.31|1968.81|0
1667544000000|2022-11-04 06:40:00|1972.02|1970.52|1970.74|1969.24|1972.46|1970.96|1970.73|1969.23|0
1667544300000|2022-11-04 06:45:00|1970.32|1968.82|1970.3|1968.8|1970.75|1969.25|1969.87|1968.37|0
1667544600000|2022-11-04 06:50:00|1970.29|1968.79|1971.6|1970.1|1971.6|1970.1|1969.86|1968.36|0
1667544900000|2022-11-04 06:55:00|1971.18|1969.68|1970.26|1968.76|1971.18|1969.68|1970.26|1968.76|0
1667545200000|2022-11-04 07:00:00|1969.84|1968.34|1972.58|1971.08|1972.58|1971.08|1969.61|1968.11|0
1667545500000|2022-11-04 07:05:00|1972.16|1970.66|1971.66|1970.16|1973|1971.5|1971.22|1969.72|0
1667545800000|2022-11-04 07:10:00|1971.67|1970.17|1969.47|1967.97|1971.67|1970.17|1969.05|1967.55|0
1667546100000|2022-11-04 07:15:00|1969.48|1967.98|1969.03|1967.53|1969.93|1968.43|1969.02|1967.52|0
1667546400000|2022-11-04 07:20:00|1969.02|1967.52|1968.66|1967.16|1969.96|1968.46|1968.66|1967.16|0
1667546700000|2022-11-04 07:25:00|1968.67|1967.17|1968.23|1966.73|1969.1|1967.6|1967.8|1966.3|0
1667547000000|2022-11-04 07:30:00|1968.02|1966.52|1969.25|1967.85|1969.25|1967.85|1967|1965.6|71
1667547300000|2022-11-04 07:35:00|1969.37|1967.97|1969.12|1967.72|1970.87|1969.47|1968.87|1967.47|48
1667547600000|2022-11-04 07:40:00|1969.25|1967.85|1970.25|1968.85|1971|1969.6|1969.25|1967.85|20
1667547900000|2022-11-04 07:45:00|1969.87|1968.47|1968.5|1967.1|1970.37|1968.97|1968.5|1967.1|42
1667548200000|2022-11-04 07:50:00|1968.37|1966.97|1968.37|1966.97|1968.5|1967.1|1966.87|1965.47|30
1667548500000|2022-11-04 07:55:00|1968.98|1967.48|1969.32|1967.82|1969.78|1968.28|1967.62|1966.12|0
1667548800000|2022-11-04 08:00:00|1969.74|1968.24|1967.67|1967.17|1969.92|1969.42|1965.67|1965.17|2958
1667549100000|2022-11-04 08:05:00|1967.55|1967.05|1968.8|1968.3|1971.3|1970.8|1967.05|1966.55|1946
1667549400000|2022-11-04 08:10:00|1968.55|1968.05|1969.92|1969.42|1970.05|1969.55|1967.17|1966.67|1586
1667549700000|2022-11-04 08:15:00|1969.8|1969.3|1968.3|1967.8|1969.92|1969.42|1965.92|1965.42|1641
1667550000000|2022-11-04 08:20:00|1968.55|1968.05|1969.8|1969.3|1969.8|1969.3|1966.05|1965.55|996
1667550300000|2022-11-04 08:25:00|1969.67|1969.17|1969.8|1969.3|1970.55|1970.05|1968.8|1968.3|903
1667550600000|2022-11-04 08:30:00|1969.55|1969.05|1968.17|1967.67|1970.55|1970.05|1967.55|1967.05|1007
1667550900000|2022-11-04 08:35:00|1968.55|1968.05|1969.05|1968.55|1969.8|1969.3|1966.8|1966.3|832
1667551200000|2022-11-04 08:40:00|1969.17|1968.67|1971.05|1970.55|1972.05|1971.55|1969.05|1968.55|907
1667551500000|2022-11-04 08:45:00|1970.8|1970.3|1969.3|1968.8|1971.55|1971.05|1969.05|1968.55|769
1667551800000|2022-11-04 08:50:00|1969.17|1968.67|1971.55|1971.05|1971.8|1971.3|1968.17|1967.67|607
1667552100000|2022-11-04 08:55:00|1971.3|1970.8|1974.3|1973.8|1975.05|1974.55|1970.8|1970.3|934
1667552400000|2022-11-04 09:00:00|1974.42|1973.92|1975.17|1974.67|1976.05|1975.55|1974.3|1973.8|1129
1667552700000|2022-11-04 09:05:00|1975.05|1974.55|1974.72|1974.22|1975.8|1975.3|1974.05|1973.55|768
1667553000000|2022-11-04 09:10:00|1974.59|1974.09|1976.22|1975.72|1976.47|1975.97|1973.97|1973.47|846
1667553300000|2022-11-04 09:15:00|1976.09|1975.59|1978.72|1978.22|1980.97|1980.47|1975.97|1975.47|1754
1667553600000|2022-11-04 09:20:00|1978.97|1978.47|1978.47|1977.97|1979.97|1979.47|1977.22|1976.72|1198
1667553900000|2022-11-04 09:25:00|1978.72|1978.22|1979.47|1978.97|1979.47|1978.97|1978.22|1977.72|923
1667554200000|2022-11-04 09:30:00|1979.72|1979.22|1978.47|1977.97|1979.97|1979.47|1978.22|1977.72|971
1667554500000|2022-11-04 09:35:00|1978.34|1977.84|1979.47|1978.97|1979.97|1979.47|1977.97|1977.47|495
1667554800000|2022-11-04 09:40:00|1979.72|1979.22|1980.97|1980.47|1980.97|1980.47|1978.97|1978.47|611
1667555100000|2022-11-04 09:45:00|1980.72|1980.22|1981.47|1980.97|1981.97|1981.47|1980.47|1979.97|697
1667555400000|2022-11-04 09:50:00|1981.72|1981.22|1979.97|1979.47|1981.72|1981.22|1979.47|1978.97|762
1667555700000|2022-11-04 09:55:00|1980.22|1979.72|1979.47|1978.97|1980.47|1979.97|1979.47|1978.97|509
1667556000000|2022-11-04 10:00:00|1979.22|1978.72|1981.97|1981.47|1981.97|1981.47|1978.47|1977.97|1031
1667556300000|2022-11-04 10:05:00|1981.72|1981.22|1981.22|1980.72|1982.22|1981.72|1980.47|1979.97|611
1667556600000|2022-11-04 10:10:00|1981.34|1980.84|1981.47|1980.97|1981.97|1981.47|1980.47|1979.97|513
1667556900000|2022-11-04 10:15:00|1981.34|1980.84|1981.59|1981.09|1981.72|1981.22|1980.72|1980.22|486
1667557200000|2022-11-04 10:20:00|1981.72|1981.22|1983.72|1983.22|1984.22|1983.72|1981.47|1980.97|948
1667557500000|2022-11-04 10:25:00|1983.59|1983.09|1984.72|1984.22|1984.97|1984.47|1983.22|1982.72|845
1667557800000|2022-11-04 10:30:00|1984.97|1984.47|1986.22|1985.72|1986.72|1986.22|1984.59|1984.09|636
1667558100000|2022-11-04 10:35:00|1985.97|1985.47|1986.47|1985.97|1986.84|1986.34|1985.22|1984.72|847
1667558400000|2022-11-04 10:40:00|1986.22|1985.72|1986.72|1986.22|1986.72|1986.22|1985.72|1985.22|583
1667558700000|2022-11-04 10:45:00|1986.59|1986.09|1988.22|1987.72|1988.72|1988.22|1986.22|1985.72|985
1667559000000|2022-11-04 10:50:00|1988.47|1987.97|1988.72|1988.22|1989.47|1988.97|1987.84|1987.34|725
1667559300000|2022-11-04 10:55:00|1988.47|1987.97|1989.22|1988.72|1990.47|1989.97|1988.47|1987.97|782
1667559600000|2022-11-04 11:00:00|1988.97|1988.47|1989.72|1989.22|1989.97|1989.47|1988.72|1988.22|1200
1667559900000|2022-11-04 11:05:00|1989.47|1988.97|1993.22|1992.72|1996.47|1995.97|1989.47|1988.97|1688
1667560200000|2022-11-04 11:10:00|1992.72|1992.22|1991.72|1991.22|1994.22|1993.72|1991.22|1990.72|1089
1667560500000|2022-11-04 11:15:00|1991.47|1990.97|1991.97|1991.47|1993.22|1992.72|1991.09|1990.59|754
1667560800000|2022-11-04 11:20:00|1991.47|1990.97|1990.22|1989.72|1992.72|1992.22|1990.22|1989.72|736
1667561100000|2022-11-04 11:25:00|1989.97|1989.47|1989.72|1989.22|1990.47|1989.97|1988.97|1988.47|775
1667561400000|2022-11-04 11:30:00|1989.47|1988.97|1991.97|1991.47|1991.97|1991.47|1989.22|1988.72|651
1667561700000|2022-11-04 11:35:00|1991.72|1991.22|1993.22|1992.72|1993.72|1993.22|1991.22|1990.72|726
1667562000000|2022-11-04 11:40:00|1992.97|1992.47|1992.47|1991.97|1993.47|1992.97|1991.97|1991.47|690
1667562300000|2022-11-04 11:45:00|1992.59|1992.09|1994.22|1993.72|1995.47|1994.97|1992.59|1992.09|974
1667562600000|2022-11-04 11:50:00|1993.97|1993.47|1997.15|1995.65|1997.47|1996.97|1993.72|1993.22|1980
1667562900000|2022-11-04 11:55:00|1996.72|1995.22|1996.47|1994.97|1997.68|1996.18|1995.75|1994.25|1070
1667563200000|2022-11-04 12:00:00|1996.89|1995.39|1995.6|1994.1|1997.15|1995.65|1995.52|1994.02|217
1667563500000|2022-11-04 12:05:00|1995.18|1993.68|1996.64|1995.14|1996.99|1995.49|1994.39|1992.89|201
1667563800000|2022-11-04 12:10:00|1996.63|1995.13|1995.49|1993.99|1996.65|1995.15|1995.15|1993.65|120
1667564100000|2022-11-04 12:15:00|1995.5|1994|1993.97|1992.47|1995.5|1994|1993.79|1992.29|65
1667564400000|2022-11-04 12:20:00|1993.96|1992.46|1994.4|1992.9|1995.35|1993.85|1993.54|1992.04|32
1667564700000|2022-11-04 12:25:00|1994.41|1992.91|1992.81|1991.31|1994.41|1992.91|1992.47|1990.97|30
1667565000000|2022-11-04 12:30:00|1993.07|1991.57|1992.11|1990.61|1994.4|1992.9|1984.31|1982.81|0
1667565300000|2022-11-04 12:35:00|1992.12|1990.62|1997.36|1995.86|2001.66|2000.16|1992.12|1990.62|0
1667565600000|2022-11-04 12:40:00|1997.37|1995.87|1995.47|1993.97|1997.79|1996.29|1992.43|1990.93|0
1667565900000|2022-11-04 12:45:00|1995.48|1993.98|1995.12|1993.62|1999.07|1997.57|1994.69|1993.19|0
1667566200000|2022-11-04 12:50:00|1995.13|1993.63|1997.26|1995.76|1997.74|1996.24|1994.69|1993.19|0
1667566500000|2022-11-04 12:55:00|1997.27|1995.77|2001.22|1999.72|2001.66|2000.16|1995.95|1994.45|0
1667566800000|2022-11-04 13:00:00|2001.23|1999.73|2002.51|2001.01|2002.98|2001.48|2000.79|1999.29|0
1667567100000|2022-11-04 13:05:00|2002.52|2001.02|2003.49|2001.99|2004.35|2002.85|2001.2|1999.7|0
1667567400000|2022-11-04 13:10:00|2003.27|2001.77|2005.24|2003.74|2006.11|2004.61|2001.75|2000.25|0
1667567700000|2022-11-04 13:15:00|2005.23|2003.73|2004.76|2003.26|2006.5|2005|2004.76|2003.26|0
1667568000000|2022-11-04 13:20:00|2004.77|2003.27|2005.13|2003.63|2005.59|2004.09|2004.28|2002.78|0
1667568300000|2022-11-04 13:25:00|2005.14|2003.64|2006.93|2005.43|2006.94|2005.44|2005.14|2003.64|0
1667568600000|2022-11-04 13:30:00|2006.92|2005.42|2005.45|2003.95|2007.81|2006.31|2004.23|2002.73|0
1667568900000|2022-11-04 13:35:00|2005.46|2003.96|2005.32|2003.82|2006.77|2005.27|2004.04|2002.54|0
1667569200000|2022-11-04 13:40:00|2004.89|2003.39|2000.88|1999.38|2005.11|2003.61|2000.46|1998.96|0
1667569500000|2022-11-04 13:45:00|2000.89|1999.39|2000.39|1998.89|2002.85|2001.35|1999.94|1998.44|0
1667569800000|2022-11-04 13:50:00|2000.4|1998.9|2002.31|2000.81|2003.17|2001.67|1998.78|1997.28|0
1667570100000|2022-11-04 13:55:00|2002.3|2000.8|2005.73|2004.23|2005.74|2004.24|2001.91|2000.41|0
1667570400000|2022-11-04 14:00:00|2005.74|2004.24|2006.14|2004.64|2007.08|2005.58|2004.84|2003.34|0
1667570700000|2022-11-04 14:05:00|2006.15|2004.65|2006.57|2005.07|2008.3|2006.8|2004.8|2003.3|0
1667571000000|2022-11-04 14:10:00|2006.78|2005.28|2010.56|2009.06|2010.57|2009.07|2005.69|2004.19|0
1667571300000|2022-11-04 14:15:00|2010.57|2009.07|2010.17|2008.67|2011.95|2010.45|2009.29|2007.79|0
1667571600000|2022-11-04 14:20:00|2010.59|2009.09|2013.25|2011.75|2013.25|2011.75|2009.29|2007.79|0
1667571900000|2022-11-04 14:25:00|2013.26|2011.76|2011.72|2010.22|2013.74|2012.24|2011.72|2010.22|0
1667572200000|2022-11-04 14:30:00|2011.73|2010.23|2013.16|2011.66|2013.87|2012.37|2011.51|2010.01|0
1667572500000|2022-11-04 14:35:00|2013.17|2011.67|2012.95|2011.45|2014.03|2012.53|2011.88|2010.38|0
1667572800000|2022-11-04 14:40:00|2013.16|2011.66|2015.31|2013.81|2015.83|2014.33|2013.16|2011.66|0
1667573100000|2022-11-04 14:45:00|2015.32|2013.82|2015.28|2013.78|2015.33|2013.83|2013.37|2011.87|0
1667573400000|2022-11-04 14:50:00|2015.27|2013.77|2011.78|2010.28|2016.14|2014.64|2011.32|2009.82|0
1667573700000|2022-11-04 14:55:00|2011.79|2010.29|2011.35|2009.85|2012.65|2011.15|2010.46|2008.96|0
1667574000000|2022-11-04 15:00:00|2011.36|2009.86|2011.09|2009.59|2012.68|2011.18|2010.65|2009.15|0
1667574300000|2022-11-04 15:05:00|2011.08|2009.58|2008.85|2007.35|2011.52|2010.02|2007.98|2006.48|0
1667574600000|2022-11-04 15:10:00|2008.86|2007.36|2008.37|2006.87|2009.28|2007.78|2007.92|2006.42|0
1667574900000|2022-11-04 15:15:00|2008.36|2006.86|2006.98|2005.48|2008.75|2007.25|2006.98|2005.48|0
1667575200000|2022-11-04 15:20:00|2006.99|2005.49|2008.73|2007.23|2009.16|2007.66|2006.98|2005.48|0
1667575500000|2022-11-04 15:25:00|2008.72|2007.22|2004.29|2002.79|2008.73|2007.23|2003.85|2002.35|0
1667575800000|2022-11-04 15:30:00|2003.87|2002.37|2004.63|2003.13|2006.33|2004.83|2003.85|2002.35|0
1667576100000|2022-11-04 15:35:00|2005.05|2003.55|2003.72|2002.22|2005.95|2004.45|2003.29|2001.79|0
1667576400000|2022-11-04 15:40:00|2003.3|2001.8|2002.37|2000.87|2003.73|2002.23|2001.91|2000.41|0
1667576700000|2022-11-04 15:45:00|2002.79|2001.29|2000.99|1999.49|2003.18|2001.68|2000.99|1999.49|0
1667577000000|2022-11-04 15:50:00|2000.98|1999.48|1999.65|1998.15|2000.99|1999.49|1997.92|1996.42|0
1667577300000|2022-11-04 15:55:00|1999.86|1998.36|1997.88|1996.38|2000.12|1998.62|1997.44|1995.94|0
1667577600000|2022-11-04 16:00:00|1997.87|1996.37|1996.08|1994.58|1999.65|1998.15|1994.93|1993.43|0
1667577900000|2022-11-04 16:05:00|1996.07|1994.57|1999.23|1997.73|1999.24|1997.74|1995.21|1993.71|0
1667578200000|2022-11-04 16:10:00|1998.81|1997.31|1999.2|1997.7|1999.64|1998.14|1997.85|1996.35|0
1667578500000|2022-11-04 16:15:00|1999.19|1997.69|2002.71|2001.21|2002.74|2001.24|1998.76|1997.26|0
1667578800000|2022-11-04 16:20:00|2002.29|2000.79|2001.79|2000.29|2003.58|2002.08|2001.34|1999.84|0
1667579100000|2022-11-04 16:25:00|2001.8|2000.3|2003.98|2002.48|2004.85|2003.35|2001.78|2000.28|0
1667579400000|2022-11-04 16:30:00|2003.56|2002.06|2004.4|2002.9|2004.84|2003.34|2002.65|2001.15|0
1667579700000|2022-11-04 16:35:00|2003.98|2002.48|2000.42|1998.92|2003.98|2002.48|2000|1998.5|0
1667580000000|2022-11-04 16:40:00|2000.43|1998.93|2000.02|1998.52|2000.97|1999.47|1999.19|1997.69|0
1667580300000|2022-11-04 16:45:00|2000.44|1998.94|2000.81|1999.31|2001.25|1999.75|1999.53|1998.03|0
1667580600000|2022-11-04 16:50:00|2001.23|1999.73|2002.1|2000.6|2002.54|2001.04|2000.36|1998.86|0
1667580900000|2022-11-04 16:55:00|2002.11|2000.61|2002.13|2000.63|2002.78|2001.28|2000.81|1999.31|0
1667581200000|2022-11-04 17:00:00|2002.12|2000.62|2002.09|2000.59|2002.13|2000.63|2000.32|1998.82|0
1667581500000|2022-11-04 17:05:00|2002.51|2001.01|1998.98|1997.48|2003.82|2002.32|1998.56|1997.06|0
1667581800000|2022-11-04 17:10:00|1998.99|1997.49|2002.55|2001.05|2003.83|2002.33|1998.99|1997.49|0
1667582100000|2022-11-04 17:15:00|2002.54|2001.04|2001.65|2000.15|2002.97|2001.47|2000.37|1998.87|0
1667582400000|2022-11-04 17:20:00|2001.66|2000.16|2002.49|2000.99|2002.93|2001.43|2000.76|1999.26|0
1667582700000|2022-11-04 17:25:00|2002.48|2000.98|2000.7|1999.2|2002.48|2000.98|2000.69|1999.19|0
1667583000000|2022-11-04 17:30:00|2000.71|1999.21|2000.23|1998.73|2002.44|2000.94|2000.23|1998.73|0
1667583300000|2022-11-04 17:35:00|2000.22|1998.72|2000.96|1999.46|2002.29|2000.79|2000.1|1998.6|0
1667583600000|2022-11-04 17:40:00|2000.95|1999.45|2000.5|1999|2000.98|1999.48|1999.65|1998.15|0
1667583900000|2022-11-04 17:45:00|2000.49|1998.99|2001.82|2000.32|2001.83|2000.33|1999.63|1998.13|0
1667584200000|2022-11-04 17:50:00|2001.4|1999.9|2000.55|1999.05|2001.83|2000.33|2000.08|1998.58|0
1667584500000|2022-11-04 17:55:00|2000.13|1998.63|1997.98|1996.48|2000.13|1998.63|1997.96|1996.46|0
1667584800000|2022-11-04 18:00:00|1997.97|1996.47|1996.71|1995.21|1998.84|1997.34|1996.71|1995.21|0
1667585100000|2022-11-04 18:05:00|1996.92|1995.42|1993.67|1992.17|1997.14|1995.64|1993.66|1992.16|0
1667585400000|2022-11-04 18:10:00|1993.68|1992.18|1993.65|1992.15|1994.58|1993.08|1993.21|1991.71|0
1667585700000|2022-11-04 18:15:00|1993.23|1991.73|1996.39|1994.89|1996.81|1995.31|1992.42|1990.92|0
1667586000000|2022-11-04 18:20:00|1996.38|1994.88|1998.54|1997.04|1998.55|1997.05|1995.51|1994.01|0
1667586300000|2022-11-04 18:25:00|1998.53|1997.03|1997.55|1996.05|1998.53|1997.03|1997.09|1995.59|0
1667586600000|2022-11-04 18:30:00|1997.54|1996.04|1998|1996.5|1998.02|1996.52|1996.66|1995.16|0
1667586900000|2022-11-04 18:35:00|1997.99|1996.49|1999.32|1997.82|1999.77|1998.27|1997.55|1996.05|0
1667587200000|2022-11-04 18:40:00|1999.33|1997.83|2002.83|2001.33|2002.84|2001.34|1998.89|1997.39|0
1667587500000|2022-11-04 18:45:00|2002.4|2000.9|2001.5|2000|2002.83|2001.33|2001.06|1999.56|0
1667587800000|2022-11-04 18:50:00|2001.51|2000.01|2001.96|2000.46|2002.82|2001.32|2001.5|2000|0
1667588100000|2022-11-04 18:55:00|2001.95|2000.45|2002.85|2001.35|2004.14|2002.64|2001.95|2000.45|0
1667588400000|2022-11-04 19:00:00|2003.06|2001.56|2003.26|2001.76|2004.13|2002.63|2002.38|2000.88|0
1667588700000|2022-11-04 19:05:00|2003.27|2001.77|2005.06|2003.56|2005.49|2003.99|2003.26|2001.76|0
1667589000000|2022-11-04 19:10:00|2005.07|2003.57|2004.65|2003.15|2005.95|2004.45|2004.21|2002.71|0
1667589300000|2022-11-04 19:15:00|2004.66|2003.16|2003.79|2002.29|2005.52|2004.02|2003.79|2002.29|0
1667589600000|2022-11-04 19:20:00|2003.78|2002.28|2002.44|2000.94|2003.79|2002.29|2002.44|2000.94|0
1667589900000|2022-11-04 19:25:00|2002.45|2000.95|2004.19|2002.69|2004.65|2003.15|2002.44|2000.94|0
1667590200000|2022-11-04 19:30:00|2004.18|2002.68|2005.55|2004.05|2005.55|2004.05|2002.87|2001.37|0
1667590500000|2022-11-04 19:35:00|2005.56|2004.06|2004.72|2003.22|2005.56|2004.06|2003.78|2002.28|0
1667590800000|2022-11-04 19:40:00|2004.71|2003.21|2006.92|2005.42|2006.92|2005.42|2004.25|2002.75|0
1667591100000|2022-11-04 19:45:00|2006.5|2005|2006.95|2005.45|2008.26|2006.76|2006.49|2004.99|0
1667591400000|2022-11-04 19:50:00|2006.97|2005.47|2006.71|2005.21|2007.39|2005.89|2005.18|2003.68|0
1667591700000|2022-11-04 19:55:00|2006.92|2005.42|2008.31|2006.81|2008.74|2007.24|2006.92|2005.42|0
1667592000000|2022-11-04 20:00:00|2008.3|2006.8|2008.31|2006.81|2009.2|2007.7|2008.29|2006.79|0
1667592300000|2022-11-04 20:05:00|2008.3|2006.8|2007.83|2006.33|2008.3|2006.8|2007.83|2006.33|0
1667592600000|2022-11-04 20:10:00|2007.84|2006.34|2006.96|2005.46|2007.86|2006.36|2006.53|2005.03|0
1667592900000|2022-11-04 20:15:00|2006.97|2005.47|2007.41|2005.91|2007.84|2006.34|2006.97|2005.47|0
1667593200000|2022-11-04 20:20:00|2007.4|2005.9|2007.4|2005.9|2007.83|2006.33|2007.4|2005.9|0
1667593500000|2022-11-04 20:25:00|2007.82|2006.32|2007.88|2006.38|2007.89|2006.39|2007.82|2006.32|0
1667593800000|2022-11-04 20:30:00|2007.87|2006.37|2008.27|2006.77|2008.27|2006.77|2007.84|2006.34|0
1667594100000|2022-11-04 20:35:00|2008.26|2006.76|2007.87|2006.37|2008.3|2006.8|2007.84|2006.34|0
1667594400000|2022-11-04 20:40:00|2007.88|2006.38|2007.87|2006.37|2008.3|2006.8|2007.87|2006.37|0
1667594700000|2022-11-04 20:45:00|2007.86|2006.36|2007.39|2005.89|2007.86|2006.36|2007.38|2005.88|0
1667595000000|2022-11-04 20:50:00|2007.38|2005.88|2007.37|2005.87|2007.4|2005.9|2007.37|2005.87|0
1667595300000|2022-11-04 20:55:00|2007.38|2005.88|2007.58|2006.08|2007.8|2006.3|2007.35|2005.85|0
1667595600000|2022-11-04 21:00:00|2007.5|2006|2007.84|2006.34|2007.84|2006.34|2007.5|2006|0
1667775600000|2022-11-06 23:00:00|1997.58|1996.08|1998.27|1996.77|1998.48|1996.98|1996.4|1994.9|0
1667775900000|2022-11-06 23:05:00|1998.31|1996.81|1998.24|1996.74|1998.83|1997.33|1996.96|1995.46|0
1667776200000|2022-11-06 23:10:00|1998.28|1996.78|1999.5|1998|2000.02|1998.52|1998.11|1996.61|0
1667776500000|2022-11-06 23:15:00|1999.55|1998.05|1999.63|1998.13|1999.81|1998.31|1998.68|1997.18|0
1667776800000|2022-11-06 23:20:00|1999.55|1998.05|1999.15|1997.65|1999.89|1998.39|1999.15|1997.65|0
1667777100000|2022-11-06 23:25:00|1999.11|1997.61|1999.15|1997.65|1999.89|1998.39|1998.89|1997.39|0
1667777400000|2022-11-06 23:30:00|1999.16|1997.66|1998.46|1996.96|1999.37|1997.87|1998.33|1996.83|0
1667777700000|2022-11-06 23:35:00|1998.37|1996.87|1998.59|1997.09|1999.24|1997.74|1998.33|1996.83|0
1667778000000|2022-11-06 23:40:00|1998.55|1997.05|1998.66|1997.16|1998.89|1997.39|1998.33|1996.83|0
1667778300000|2022-11-06 23:45:00|1998.71|1997.21|1998.97|1997.47|1999.27|1997.77|1998.66|1997.16|0
1667778600000|2022-11-06 23:50:00|1998.92|1997.42|1998.58|1997.08|1999.18|1997.68|1998.49|1996.99|0
1667778900000|2022-11-06 23:55:00|1998.57|1997.07|1998.58|1997.08|1999.1|1997.6|1998.53|1997.03|0
1667779200000|2022-11-07 00:00:00|1998.66|1997.16|1999.18|1997.68|1999.27|1997.77|1998.49|1996.99|0
1667779500000|2022-11-07 00:05:00|1999.19|1997.69|2001.71|2000.21|2001.92|2000.42|1999.19|1997.69|0
1667779800000|2022-11-07 00:10:00|2001.7|2000.2|2000.81|1999.31|2001.71|2000.21|2000.68|1999.18|0
1667780100000|2022-11-07 00:15:00|2000.76|1999.26|1998.35|1996.85|2000.94|1999.44|1997.54|1996.04|0
1667780400000|2022-11-07 00:20:00|1998.77|1997.27|1997.91|1996.41|1999.2|1997.7|1997.91|1996.41|0
1667780700000|2022-11-07 00:25:00|1997.92|1996.42|1996.65|1995.15|1997.92|1996.42|1996.65|1995.15|0
1667781000000|2022-11-07 00:30:00|1997.07|1995.57|1996.22|1994.72|1997.07|1995.57|1995.79|1994.29|0
1667781300000|2022-11-07 00:35:00|1996.21|1994.71|1995.81|1994.31|1996.22|1994.72|1995.79|1994.29|0
1667781600000|2022-11-07 00:40:00|1995.8|1994.3|1997.51|1996.01|1997.52|1996.02|1995.8|1994.3|0
1667781900000|2022-11-07 00:45:00|1997.52|1996.02|1998.82|1997.32|1998.83|1997.33|1997.52|1996.02|0
1667782200000|2022-11-07 00:50:00|1998.83|1997.33|1997.74|1996.24|1998.83|1997.33|1997.1|1995.6|0
1667782500000|2022-11-07 00:55:00|1997.95|1996.45|1997.93|1996.43|1997.95|1996.45|1997.08|1995.58|0
1667782800000|2022-11-07 01:00:00|1997.92|1996.42|1997.07|1995.57|1997.93|1996.43|1996.63|1995.13|0
1667783100000|2022-11-07 01:05:00|1997.08|1995.58|1997.28|1995.78|1997.51|1996.01|1997.06|1995.56|0
1667783400000|2022-11-07 01:10:00|1997.27|1995.77|1997.49|1995.99|1997.92|1996.42|1997.06|1995.56|0
1667783700000|2022-11-07 01:15:00|1997.28|1995.78|1996.19|1994.69|1997.28|1995.78|1995.33|1993.83|0
1667784000000|2022-11-07 01:20:00|1996.18|1994.68|1995.73|1994.23|1996.2|1994.7|1994.88|1993.38|0
1667784300000|2022-11-07 01:25:00|1995.74|1994.24|1995.31|1993.81|1996.16|1994.66|1995.31|1993.81|0
1667784600000|2022-11-07 01:30:00|1995.3|1993.8|1998.34|1996.84|1998.76|1997.26|1995.3|1993.8|0
1667784900000|2022-11-07 01:35:00|1997.92|1996.42|2000.51|1999.01|2001.37|1999.87|1997.91|1996.41|0
1667785200000|2022-11-07 01:40:00|2000.72|1999.22|2000.55|1999.05|2001.42|1999.92|1999.69|1998.19|0
1667785500000|2022-11-07 01:45:00|2000.56|1999.06|1999.69|1998.19|2000.56|1999.06|1999.26|1997.76|0
1667785800000|2022-11-07 01:50:00|1999.7|1998.2|1998.86|1997.36|2000.13|1998.63|1998.83|1997.33|0
1667786100000|2022-11-07 01:55:00|1998.87|1997.37|1999.29|1997.79|2000.16|1998.66|1998.86|1997.36|0
1667786400000|2022-11-07 02:00:00|1999.08|1997.58|1997.59|1996.09|1999.29|1997.79|1997.59|1996.09|0
1667786700000|2022-11-07 02:05:00|1998.01|1996.51|1997.6|1996.1|1998.03|1996.53|1997.59|1996.09|0
1667787000000|2022-11-07 02:10:00|1997.61|1996.11|1997.18|1995.68|1997.61|1996.11|1996.75|1995.25|0
1667787300000|2022-11-07 02:15:00|1997.19|1995.69|1996.71|1995.21|1998.05|1996.55|1996.28|1994.78|0
1667787600000|2022-11-07 02:20:00|1996.7|1995.2|1996.7|1995.2|1997.13|1995.63|1996.27|1994.77|0
1667787900000|2022-11-07 02:25:00|1996.69|1995.19|1997.13|1995.63|1997.56|1996.06|1996.69|1995.19|0
1667788200000|2022-11-07 02:30:00|1997.12|1995.62|1998|1996.5|1998.42|1996.92|1996.7|1995.2|0
1667788500000|2022-11-07 02:35:00|1998.01|1996.51|1998.86|1997.36|1999.3|1997.8|1997.99|1996.49|0
1667788800000|2022-11-07 02:40:00|1998.85|1997.35|1998.43|1996.93|1998.86|1997.36|1998.42|1996.92|0
1667789100000|2022-11-07 02:45:00|1998.44|1996.94|1998.43|1996.93|1998.86|1997.36|1997.99|1996.49|0
1667789400000|2022-11-07 02:50:00|1998.44|1996.94|1999.31|1997.81|1999.31|1997.81|1998.43|1996.93|0
1667789700000|2022-11-07 02:55:00|1999.3|1997.8|1999.3|1997.8|1999.31|1997.81|1998.87|1997.37|0
1667790000000|2022-11-07 03:00:00|1999.29|1997.79|1998.8|1997.3|1999.67|1998.17|1998.79|1997.29|0
1667790300000|2022-11-07 03:05:00|1998.79|1997.29|1998.78|1997.28|1998.8|1997.3|1998.35|1996.85|0
1667790600000|2022-11-07 03:10:00|1998.79|1997.29|2000.01|1998.51|2000.02|1998.52|1998.78|1997.28|0
1667790900000|2022-11-07 03:15:00|2000.02|1998.52|2001.76|2000.26|2001.77|2000.27|2000.02|1998.52|0
1667791200000|2022-11-07 03:20:00|2001.77|2000.27|2000.9|1999.4|2001.77|2000.27|2000.9|1999.4|0
1667791500000|2022-11-07 03:25:00|2000.91|1999.41|2001.35|1999.85|2002.65|2001.15|2000.91|1999.41|0
1667791800000|2022-11-07 03:30:00|2001.56|2000.06|2001.36|1999.86|2001.78|2000.28|2000.48|1998.98|0
1667792100000|2022-11-07 03:35:00|2001.35|1999.85|2002.21|2000.71|2002.22|2000.72|2000.92|1999.42|0
1667792400000|2022-11-07 03:40:00|2002.22|2000.72|2002.21|2000.71|2002.22|2000.72|2001.78|2000.28|0
1667792700000|2022-11-07 03:45:00|2002.63|2001.13|2002.2|2000.7|2002.64|2001.14|2001.77|2000.27|0
1667793000000|2022-11-07 03:50:00|2002.21|2000.71|2001.99|2000.49|2002.21|2000.71|2001.77|2000.27|0
1667793300000|2022-11-07 03:55:00|2001.78|2000.28|2001.34|1999.84|2002.21|2000.71|2000.92|1999.42|0
1667793600000|2022-11-07 04:00:00|2001.13|1999.63|2001.33|1999.83|2001.34|1999.84|2000.91|1999.41|0
1667793900000|2022-11-07 04:05:00|2001.32|1999.82|2001.77|2000.27|2002.19|2000.69|2001.32|1999.82|0
1667794200000|2022-11-07 04:10:00|2001.76|2000.26|2001.76|2000.26|2002.19|2000.69|2001.76|2000.26|0
1667794500000|2022-11-07 04:15:00|2001.75|2000.25|2001.77|2000.27|2002.19|2000.69|2001.75|2000.25|0
1667794800000|2022-11-07 04:20:00|2001.76|2000.26|2002.64|2001.14|2003.06|2001.56|2001.76|2000.26|0
1667795100000|2022-11-07 04:25:00|2002.63|2001.13|2002.21|2000.71|2003.07|2001.57|2002.2|2000.7|0
1667795400000|2022-11-07 04:30:00|2002.42|2000.92|2002.63|2001.13|2002.86|2001.36|2002.42|2000.92|0
1667795700000|2022-11-07 04:35:00|2002.21|2000.71|2002.42|2000.92|2002.64|2001.14|2002.21|2000.71|0
1667796000000|2022-11-07 04:40:00|2002.21|2000.71|2002.21|2000.71|2002.21|2000.71|2001.77|2000.27|0
1667796300000|2022-11-07 04:45:00|2002.2|2000.7|2002.2|2000.7|2002.63|2001.13|2002.19|2000.69|0
1667796600000|2022-11-07 04:50:00|2002.19|2000.69|2002.63|2001.13|2003.06|2001.56|2002.19|2000.69|0
1667796900000|2022-11-07 04:55:00|2002.64|2001.14|2002.19|2000.69|2002.64|2001.14|2002.19|2000.69|0
1667797200000|2022-11-07 05:00:00|2002.2|2000.7|2002.63|2001.13|2003.06|2001.56|2001.76|2000.26|0
1667797500000|2022-11-07 05:05:00|2002.62|2001.12|2001.77|2000.27|2002.84|2001.34|2001.77|2000.27|0
1667797800000|2022-11-07 05:10:00|2002.19|2000.69|2001.76|2000.26|2002.2|2000.7|2001.33|1999.83|0
1667798100000|2022-11-07 05:15:00|2001.77|2000.27|2002.2|2000.7|2002.2|2000.7|2001.33|1999.83|0
1667798400000|2022-11-07 05:20:00|2001.99|2000.49|2002.55|2001.05|2002.55|2001.05|2001.98|2000.48|0
1667798700000|2022-11-07 05:25:00|2002.76|2001.26|2002.11|2000.61|2002.76|2001.26|2002.1|2000.6|0
1667799000000|2022-11-07 05:30:00|2002.12|2000.62|2003.44|2001.94|2004.72|2003.22|2002.12|2000.62|0
1667799300000|2022-11-07 05:35:00|2003.65|2002.15|2003|2001.5|2003.65|2002.15|2002.79|2001.29|0
1667799600000|2022-11-07 05:40:00|2002.79|2001.29|2003.42|2001.92|2003.42|2001.92|2002.13|2000.63|0
1667799900000|2022-11-07 05:45:00|2003.41|2001.91|2002.45|2000.95|2003.42|2001.92|2002.01|2000.51|0
1667800200000|2022-11-07 05:50:00|2002.44|2000.94|2002.01|2000.51|2002.45|2000.95|2002|2000.5|0
1667800500000|2022-11-07 05:55:00|2002.44|2000.94|2002.02|2000.52|2002.45|2000.95|2002|2000.5|0
1667800800000|2022-11-07 06:00:00|2002.01|2000.51|2002.66|2001.16|2002.88|2001.38|2002.01|2000.51|0
1667801100000|2022-11-07 06:05:00|2002.45|2000.95|2002.87|2001.37|2003.3|2001.8|2002.44|2000.94|0
1667801400000|2022-11-07 06:10:00|2002.88|2001.38|2002.03|2000.53|2003.09|2001.59|2002.02|2000.52|0
1667801700000|2022-11-07 06:15:00|2002.24|2000.74|2002.88|2001.38|2002.89|2001.39|2002.03|2000.53|0
1667802000000|2022-11-07 06:20:00|2002.89|2001.39|2002.85|2001.35|2003.31|2001.81|2002.85|2001.35|0
1667802300000|2022-11-07 06:25:00|2002.84|2001.34|2002.89|2001.39|2003.26|2001.76|2001.98|2000.48|0
1667802600000|2022-11-07 06:30:00|2002.88|2001.38|2003.09|2001.59|2003.3|2001.8|2002.46|2000.96|0
1667802900000|2022-11-07 06:35:00|2002.88|2001.38|2003.74|2002.24|2003.96|2002.46|2002.88|2001.38|0
1667803200000|2022-11-07 06:40:00|2003.75|2002.25|2003.32|2001.82|2004.19|2002.69|2003.32|2001.82|0
1667803500000|2022-11-07 06:45:00|2003.33|2001.83|2002.05|2000.55|2003.33|2001.83|2002.05|2000.55|0
1667803800000|2022-11-07 06:50:00|2001.84|2000.34|2002.05|2000.55|2002.07|2000.57|2001.62|2000.12|0
1667804100000|2022-11-07 06:55:00|2002.06|2000.56|2002.9|2001.4|2002.91|2001.41|2001.62|2000.12|0
1667804400000|2022-11-07 07:00:00|2002.48|2000.98|2002.39|2000.89|2003.33|2001.83|2001.16|1999.66|0
1667804700000|2022-11-07 07:05:00|2002.4|2000.9|2001.07|1999.57|2003.25|2001.75|2000.63|1999.13|0
1667805000000|2022-11-07 07:10:00|2001.08|1999.58|2001.18|1999.68|2001.92|2000.42|1999.91|1998.41|0
1667805300000|2022-11-07 07:15:00|2001.6|2000.1|1999.9|1998.4|2001.61|2000.11|1999.9|1998.4|0
1667805600000|2022-11-07 07:20:00|1999.48|1997.98|1999.45|1997.95|1999.91|1998.41|1999.03|1997.53|0
1667805900000|2022-11-07 07:25:00|1999.46|1997.96|1999.48|1997.98|1999.94|1998.44|1999.03|1997.53|0
1667806200000|2022-11-07 07:30:00|1999.49|1997.99|1998.62|1997.22|2001.25|1999.85|1998.5|1997.1|228
1667806500000|2022-11-07 07:35:00|1998.75|1997.35|1998.25|1996.85|1999.25|1997.85|1998|1996.6|97
1667806800000|2022-11-07 07:40:00|1998.37|1996.97|1998.37|1996.97|1998.37|1996.97|1997|1995.6|52
1667807100000|2022-11-07 07:45:00|1998.5|1997.1|1996|1994.6|1998.5|1997.1|1995.87|1994.47|27
1667807400000|2022-11-07 07:50:00|1995.87|1994.47|1994.62|1993.22|1996|1994.6|1994.5|1993.1|9
1667807700000|2022-11-07 07:55:00|1994.67|1993.17|1995.37|1993.87|1995.52|1994.02|1994.23|1992.73|0
1667808000000|2022-11-07 08:00:00|1995.16|1993.66|1990.55|1990.05|1995.67|1995.17|1987.8|1987.3|5133
1667808300000|2022-11-07 08:05:00|1990.3|1989.8|1991.92|1991.42|1992.8|1992.3|1987.92|1987.42|3131
1667808600000|2022-11-07 08:10:00|1992.05|1991.55|1994.42|1993.92|1995.05|1994.55|1990.8|1990.3|3430
1667808900000|2022-11-07 08:15:00|1994.3|1993.8|1998.42|1997.92|1999.92|1999.42|1993.8|1993.3|2803
1667809200000|2022-11-07 08:20:00|1998.3|1997.8|1994.3|1993.8|1998.55|1998.05|1993.92|1993.42|2183
1667809500000|2022-11-07 08:25:00|1994.17|1993.67|1999.3|1998.8|1999.55|1999.05|1993.3|1992.8|1095
1667809800000|2022-11-07 08:30:00|1999.05|1998.55|2002.3|2001.8|2003.3|2002.8|1999.05|1998.55|2740
1667810100000|2022-11-07 08:35:00|2002.42|2001.92|2003.8|2003.3|2005.05|2004.55|2001.92|2001.42|1219
1667810400000|2022-11-07 08:40:00|2003.55|2003.05|2004.05|2003.55|2005.67|2005.17|2003.55|2003.05|660
1667810700000|2022-11-07 08:45:00|2004.3|2003.8|2005.8|2005.3|2005.8|2005.3|2003.55|2003.05|534
1667811000000|2022-11-07 08:50:00|2005.67|2005.17|2004.3|2003.8|2005.67|2005.17|2003.3|2002.8|533
1667811300000|2022-11-07 08:55:00|2004.55|2004.05|2004.8|2004.3|2005.55|2005.05|2003.8|2003.3|605
1667811600000|2022-11-07 09:00:00|2004.92|2004.42|2007.17|2006.67|2009.05|2008.55|2004.8|2004.3|1483
1667811900000|2022-11-07 09:05:00|2007.3|2006.8|2006.55|2006.05|2007.3|2006.8|2005.3|2004.8|1128
1667812200000|2022-11-07 09:10:00|2006.3|2005.8|2005.48|2004.98|2007.04|2006.54|2003.73|2003.23|909
1667812500000|2022-11-07 09:15:00|2005.35|2004.85|2005.48|2004.98|2005.73|2005.23|2004.48|2003.98|455
1667812800000|2022-11-07 09:20:00|2005.6|2005.1|2007.73|2007.23|2007.85|2007.35|2005.48|2004.98|851
1667813100000|2022-11-07 09:25:00|2007.85|2007.35|2006.48|2005.98|2007.98|2007.48|2005.98|2005.48|581
1667813400000|2022-11-07 09:30:00|2006.6|2006.1|2005.98|2005.48|2007.73|2007.23|2005.48|2004.98|981
1667813700000|2022-11-07 09:35:00|2006.23|2005.73|2006.73|2006.23|2007.98|2007.48|2006.23|2005.73|836
1667814000000|2022-11-07 09:40:00|2006.98|2006.48|2008.73|2008.23|2008.73|2008.23|2006.48|2005.98|710
1667814300000|2022-11-07 09:45:00|2008.48|2007.98|2006.48|2005.98|2008.48|2007.98|2006.48|2005.98|695
1667814600000|2022-11-07 09:50:00|2006.23|2005.73|2006.98|2006.48|2007.73|2007.23|2005.73|2005.23|533
1667814900000|2022-11-07 09:55:00|2006.85|2006.35|2004.98|2004.48|2006.98|2006.48|2004.48|2003.98|636
1667815200000|2022-11-07 10:00:00|2005.23|2004.73|2005.98|2005.48|2006.48|2005.98|2004.85|2004.35|573
1667815500000|2022-11-07 10:05:00|2006.1|2005.6|2006.73|2006.23|2006.98|2006.48|2005.23|2004.73|967
1667815800000|2022-11-07 10:10:00|2006.98|2006.48|2007.98|2007.48|2008.48|2007.98|2006.73|2006.23|770
1667816100000|2022-11-07 10:15:00|2008.48|2007.98|2009.48|2008.98|2009.73|2009.23|2008.48|2007.98|1105
1667816400000|2022-11-07 10:20:00|2009.73|2009.23|2009.73|2009.23|2009.98|2009.48|2009.23|2008.73|594
1667816700000|2022-11-07 10:25:00|2009.48|2008.98|2009.98|2009.48|2009.98|2009.48|2007.98|2007.48|1059
1667817000000|2022-11-07 10:30:00|2009.73|2009.23|2009.23|2008.73|2009.73|2009.23|2008.48|2007.98|780
1667817300000|2022-11-07 10:35:00|2008.98|2008.48|2008.23|2007.73|2008.98|2008.48|2007.98|2007.48|610
1667817600000|2022-11-07 10:40:00|2008.48|2007.98|2007.48|2006.98|2008.48|2007.98|2007.23|2006.73|533
1667817900000|2022-11-07 10:45:00|2007.23|2006.73|2008.23|2007.73|2008.6|2008.1|2007.23|2006.73|610
1667818200000|2022-11-07 10:50:00|2008.48|2007.98|2008.98|2008.48|2008.98|2008.48|2007.73|2007.23|315
1667818500000|2022-11-07 10:55:00|2009.23|2008.73|2009.98|2009.48|2009.98|2009.48|2008.48|2007.98|479
1667818800000|2022-11-07 11:00:00|2010.23|2009.73|2011.23|2010.73|2011.73|2011.23|2009.48|2008.98|557
1667819100000|2022-11-07 11:05:00|2011.1|2010.6|2010.98|2010.48|2011.48|2010.98|2010.48|2009.98|463
1667819400000|2022-11-07 11:10:00|2011.1|2010.6|2008.48|2007.98|2011.23|2010.73|2008.23|2007.73|630
1667819700000|2022-11-07 11:15:00|2008.23|2007.73|2007.48|2006.98|2008.35|2007.85|2007.23|2006.73|373
1667820000000|2022-11-07 11:20:00|2007.73|2007.23|2007.98|2007.48|2008.23|2007.73|2007.35|2006.85|447
1667820300000|2022-11-07 11:25:00|2008.1|2007.6|2009.73|2009.23|2009.98|2009.48|2008.1|2007.6|312
1667820600000|2022-11-07 11:30:00|2009.6|2009.1|2009.73|2009.23|2010.1|2009.6|2009.48|2008.98|349
1667820900000|2022-11-07 11:35:00|2009.98|2009.48|2009.98|2009.48|2011.1|2010.6|2009.73|2009.23|490
1667821200000|2022-11-07 11:40:00|2010.23|2009.73|2010.73|2010.23|2010.73|2010.23|2009.23|2008.73|240
1667821500000|2022-11-07 11:45:00|2010.85|2010.35|2011.48|2010.98|2011.73|2011.23|2009.98|2009.48|264
1667821800000|2022-11-07 11:50:00|2011.6|2011.1|2012.48|2011.98|2012.73|2012.23|2011.48|2010.98|327
1667822100000|2022-11-07 11:55:00|2012.35|2011.85|2010.48|2009.98|2012.48|2011.98|2010.23|2009.73|241
1667822400000|2022-11-07 12:00:00|2010.35|2009.85|2009.48|2008.98|2010.48|2009.98|2008.73|2008.23|344
1667822700000|2022-11-07 12:05:00|2009.98|2009.48|2010.73|2010.23|2010.73|2010.23|2009.73|2009.23|327
1667823000000|2022-11-07 12:10:00|2010.48|2009.98|2011.85|2011.35|2011.98|2011.48|2010.23|2009.73|339
1667823300000|2022-11-07 12:15:00|2011.98|2011.48|2011.48|2010.98|2011.98|2011.48|2010.73|2010.23|406
1667823600000|2022-11-07 12:20:00|2011.23|2010.73|2012.23|2011.73|2012.35|2011.85|2011.23|2010.73|645
1667823900000|2022-11-07 12:25:00|2012.48|2011.98|2011.23|2010.73|2013.6|2013.1|2011.23|2010.73|534
1667824200000|2022-11-07 12:30:00|2011.48|2010.98|2011.35|2010.85|2011.98|2011.48|2011.23|2010.73|317
1667824500000|2022-11-07 12:35:00|2011.48|2010.98|2010.73|2010.23|2011.48|2010.98|2010.23|2009.73|236
1667824800000|2022-11-07 12:40:00|2010.82|2010.32|2010.57|2010.07|2011.32|2010.82|2010.07|2009.57|207
1667825100000|2022-11-07 12:45:00|2010.32|2009.82|2010.82|2010.32|2011.57|2011.07|2010.19|2009.69|324
1667825400000|2022-11-07 12:50:00|2011.07|2010.57|2011.07|2010.57|2011.82|2011.32|2010.57|2010.07|208
1667825700000|2022-11-07 12:55:00|2011.19|2010.69|2011.57|2011.07|2011.82|2011.32|2010.57|2010.07|286
1667826000000|2022-11-07 13:00:00|2011.82|2011.32|2014.32|2013.82|2014.57|2014.07|2010.82|2010.32|828
1667826300000|2022-11-07 13:05:00|2014.44|2013.94|2011.07|2010.57|2014.82|2014.32|2011.07|2010.57|1103
1667826600000|2022-11-07 13:10:00|2011.32|2010.82|2012.32|2011.82|2012.57|2012.07|2010.32|2009.82|641
1667826900000|2022-11-07 13:15:00|2012.07|2011.57|2013.57|2013.07|2014.57|2014.07|2011.82|2011.32|525
1667827200000|2022-11-07 13:20:00|2013.32|2012.82|2011.07|2010.57|2013.32|2012.82|2009.32|2008.82|1008
1667827500000|2022-11-07 13:25:00|2010.94|2010.44|2009.57|2009.07|2011.07|2010.57|2009.32|2008.82|665
1667827800000|2022-11-07 13:30:00|2009.44|2008.94|2010.32|2009.82|2010.57|2010.07|2009.32|2008.82|402
1667828100000|2022-11-07 13:35:00|2010.44|2009.94|2010.94|2010.44|2011.32|2010.82|2009.94|2009.44|344
1667828400000|2022-11-07 13:40:00|2010.82|2010.32|2011.19|2010.69|2012.07|2011.57|2010.57|2010.07|327
1667828700000|2022-11-07 13:45:00|2011.32|2010.82|2010.69|2010.19|2011.57|2011.07|2009.82|2009.32|335
1667829000000|2022-11-07 13:50:00|2010.57|2010.07|2010.07|2009.57|2011.82|2011.32|2010.07|2009.57|398
1667829300000|2022-11-07 13:55:00|2010.19|2009.69|2010.32|2009.82|2011.57|2011.07|2009.82|2009.32|413
1667829600000|2022-11-07 14:00:00|2010.44|2009.94|2011.32|2010.82|2011.94|2011.44|2010.32|2009.82|345
1667829900000|2022-11-07 14:05:00|2011.44|2010.94|2010.57|2010.07|2012.07|2011.57|2010.44|2009.94|339
1667830200000|2022-11-07 14:10:00|2010.82|2010.32|2011.07|2010.57|2011.57|2011.07|2010.57|2010.07|443
1667830500000|2022-11-07 14:15:00|2011.19|2010.69|2011.82|2011.32|2012.07|2011.57|2010.57|2010.07|508
1667830800000|2022-11-07 14:20:00|2011.69|2011.19|2012.07|2011.57|2012.82|2012.32|2011.32|2010.82|597
1667831100000|2022-11-07 14:25:00|2012.32|2011.82|2011.07|2010.57|2012.32|2011.82|2011.07|2010.57|305
1667831400000|2022-11-07 14:30:00|2011.32|2010.82|2009.82|2009.32|2012.07|2011.57|2008.82|2008.32|995
1667831700000|2022-11-07 14:35:00|2009.94|2009.44|2007.94|2007.44|2010.32|2009.82|2006.69|2006.19|823
1667832000000|2022-11-07 14:40:00|2008.07|2007.57|2008.07|2007.57|2009.19|2008.69|2007.07|2006.57|577
1667832300000|2022-11-07 14:45:00|2008.19|2007.69|2007.32|2006.82|2008.32|2007.82|2005.82|2005.32|912
1667832600000|2022-11-07 14:50:00|2007.57|2007.07|2005.94|2005.44|2008.57|2008.07|2005.44|2004.94|848
1667832900000|2022-11-07 14:55:00|2006.07|2005.57|2004.07|2003.57|2006.57|2006.07|2003.07|2002.57|1254
1667833200000|2022-11-07 15:00:00|2004.19|2003.69|2006.19|2005.69|2007.07|2006.57|2004.07|2003.57|1727
1667833500000|2022-11-07 15:05:00|2006.07|2005.57|2007.57|2007.07|2007.57|2007.07|2005.57|2005.07|672
1667833800000|2022-11-07 15:10:00|2007.93|2007.43|2007.68|2007.18|2008.55|2008.05|2006.68|2006.18|391
1667834100000|2022-11-07 15:15:00|2007.43|2006.93|2009.55|2009.05|2010.18|2009.68|2007.18|2006.68|859
1667834400000|2022-11-07 15:20:00|2009.43|2008.93|2007.05|2006.55|2009.43|2008.93|2006.43|2005.93|658
1667834700000|2022-11-07 15:25:00|2006.93|2006.43|2006.68|2006.18|2007.18|2006.68|2005.18|2004.68|540
1667835000000|2022-11-07 15:30:00|2006.93|2006.43|2006.93|2006.43|2007.43|2006.93|2005.55|2005.05|705
1667835300000|2022-11-07 15:35:00|2006.8|2006.3|2007.43|2006.93|2007.93|2007.43|2005.68|2005.18|863
1667835600000|2022-11-07 15:40:00|2007.3|2006.8|2009.43|2008.93|2009.43|2008.93|2006.68|2006.18|881
1667835900000|2022-11-07 15:45:00|2009.68|2009.18|2009.3|2008.8|2010.43|2009.93|2008.8|2008.3|499
1667836200000|2022-11-07 15:50:00|2009.43|2008.93|2009.93|2009.43|2010.43|2009.93|2008.68|2008.18|723
1667836500000|2022-11-07 15:55:00|2009.68|2009.18|2010.93|2010.43|2011.18|2010.68|2009.43|2008.93|492
1667836800000|2022-11-07 16:00:00|2011.05|2010.55|2010.18|2009.68|2011.43|2010.93|2009.93|2009.43|758
1667837100000|2022-11-07 16:05:00|2010.43|2009.93|2010.18|2009.68|2010.93|2010.43|2008.18|2007.68|732
1667837400000|2022-11-07 16:10:00|2010.05|2009.55|2009.8|2009.3|2010.43|2009.93|2008.68|2008.18|1131
1667837700000|2022-11-07 16:15:00|2009.93|2009.43|2009.18|2008.68|2010.93|2010.43|2008.93|2008.43|1517
1667838000000|2022-11-07 16:20:00|2009.05|2008.55|2010.05|2008.55|2010.05|2009.18|2008.55|2008.05|1847
1667838300000|2022-11-07 16:25:00|2010.04|2008.54|2010.8|2009.3|2011.41|2009.91|2009.6|2008.1|1755
1667838600000|2022-11-07 16:30:00|2010.79|2009.29|2010.75|2009.35|2012.38|2010.98|2010.75|2009.29|645
1667838900000|2022-11-07 16:35:00|2010.13|2008.73|2009.63|2008.23|2011.25|2009.85|2009.38|2007.98|150
1667839200000|2022-11-07 16:40:00|2009.38|2007.98|2007.63|2006.23|2009.38|2007.98|2007.13|2005.73|83
1667839500000|2022-11-07 16:45:00|2007.75|2006.35|2008|2006.6|2008.38|2006.98|2007.25|2005.85|38
1667839800000|2022-11-07 16:50:00|2008.13|2006.73|2008.63|2007.23|2008.75|2007.35|2008.13|2006.73|4
1667840100000|2022-11-07 16:55:00|2008.75|2007.35|2007.17|2005.67|2009.38|2007.98|2007.13|2005.67|36
1667840400000|2022-11-07 17:00:00|2007.18|2005.68|2007.19|2005.69|2007.62|2006.12|2006.3|2004.8|0
1667840700000|2022-11-07 17:05:00|2007.18|2005.68|2008.51|2007.01|2008.53|2007.03|2006.74|2005.24|0
1667841000000|2022-11-07 17:10:00|2008.52|2007.02|2008.52|2007.02|2009.4|2007.9|2008.5|2007|0
1667841300000|2022-11-07 17:15:00|2008.53|2007.03|2008.47|2006.97|2008.9|2007.4|2007.58|2006.08|0
1667841600000|2022-11-07 17:20:00|2008.46|2006.96|2008.93|2007.43|2008.93|2007.43|2007.61|2006.11|0
1667841900000|2022-11-07 17:25:00|2008.92|2007.42|2008.92|2007.42|2009.35|2007.85|2008.05|2006.55|0
1667842200000|2022-11-07 17:30:00|2008.93|2007.43|2008.92|2007.42|2009.79|2008.29|2008.91|2007.41|0
1667842500000|2022-11-07 17:35:00|2008.93|2007.43|2008.49|2006.99|2008.93|2007.43|2007.62|2006.12|0
1667842800000|2022-11-07 17:40:00|2008.5|2007|2008.91|2007.41|2009.34|2007.84|2008.04|2006.54|0
1667843100000|2022-11-07 17:45:00|2008.9|2007.4|2008.05|2006.55|2009.78|2008.28|2008.03|2006.53|0
1667843400000|2022-11-07 17:50:00|2008.04|2006.54|2007.61|2006.11|2008.05|2006.55|2007.6|2006.1|0
1667843700000|2022-11-07 17:55:00|2007.6|2006.1|2008.07|2006.57|2008.49|2006.99|2007.17|2005.67|0
1667844000000|2022-11-07 18:00:00|2008.06|2006.56|2009.81|2008.31|2009.81|2008.31|2008.06|2006.56|0
1667844300000|2022-11-07 18:05:00|2009.82|2008.32|2009.84|2008.34|2009.85|2008.35|2009.39|2007.89|0
1667844600000|2022-11-07 18:10:00|2010.26|2008.76|2009.83|2008.33|2010.68|2009.18|2009.79|2008.29|0
1667844900000|2022-11-07 18:15:00|2010.25|2008.75|2009.83|2008.33|2010.27|2008.77|2008.96|2007.46|0
1667845200000|2022-11-07 18:20:00|2009.82|2008.32|2009.38|2007.88|2009.82|2008.32|2009.16|2007.66|0
1667845500000|2022-11-07 18:25:00|2009.37|2007.87|2009.82|2008.32|2010.25|2008.75|2008.94|2007.44|0
1667845800000|2022-11-07 18:30:00|2009.83|2008.33|2009.37|2007.87|2010.26|2008.76|2009.37|2007.87|0
1667846100000|2022-11-07 18:35:00|2009.38|2007.88|2009.38|2007.88|2009.38|2007.88|2008.92|2007.42|0
1667846400000|2022-11-07 18:40:00|2009.37|2007.87|2008.96|2007.46|2009.38|2007.88|2008.51|2007.01|0
1667846700000|2022-11-07 18:45:00|2009.38|2007.88|2009.39|2007.89|2009.82|2008.32|2008.95|2007.45|0
1667847000000|2022-11-07 18:50:00|2009.4|2007.9|2009.83|2008.33|2009.83|2008.33|2009.38|2007.88|0
1667847300000|2022-11-07 18:55:00|2009.84|2008.34|2010.27|2008.77|2010.27|2008.77|2009.4|2007.9|0
1667847600000|2022-11-07 19:00:00|2010.28|2008.78|2010.74|2009.24|2010.74|2009.24|2010.28|2008.78|0
1667847900000|2022-11-07 19:05:00|2010.75|2009.25|2010.74|2009.24|2010.75|2009.25|2010.29|2008.79|0
1667848200000|2022-11-07 19:10:00|2010.73|2009.23|2011.65|2010.15|2011.65|2010.15|2010.73|2009.23|0
1667848500000|2022-11-07 19:15:00|2011.67|2010.17|2013.38|2011.88|2013.38|2011.88|2011.67|2010.17|0
1667848800000|2022-11-07 19:20:00|2013.37|2011.87|2013.28|2011.78|2013.37|2011.87|2012.82|2011.32|0
1667849100000|2022-11-07 19:25:00|2013.27|2011.77|2013.28|2011.78|2013.29|2011.79|2012.83|2011.33|0
1667849400000|2022-11-07 19:30:00|2013.29|2011.79|2014.59|2013.09|2014.6|2013.1|2013.28|2011.78|0
1667849700000|2022-11-07 19:35:00|2014.6|2013.1|2015.02|2013.52|2015.03|2013.53|2014.16|2012.66|0
1667850000000|2022-11-07 19:40:00|2015.03|2013.53|2014.11|2012.61|2015.03|2013.53|2013.67|2012.17|0
1667850300000|2022-11-07 19:45:00|2014.12|2012.62|2014.12|2012.62|2014.55|2013.05|2013.68|2012.18|0
1667850600000|2022-11-07 19:50:00|2014.11|2012.61|2013.68|2012.18|2014.13|2012.63|2013.26|2011.76|0
1667850900000|2022-11-07 19:55:00|2013.89|2012.39|2013.22|2011.72|2014.11|2012.61|2012.79|2011.29|0
1667851200000|2022-11-07 20:00:00|2013.23|2011.73|2013.67|2012.17|2013.68|2012.18|2013.23|2011.73|0
1667851500000|2022-11-07 20:05:00|2013.68|2012.18|2013.26|2011.76|2014.11|2012.61|2012.81|2011.31|0
1667851800000|2022-11-07 20:10:00|2013.25|2011.75|2014.56|2013.06|2014.57|2013.07|2013.25|2011.75|0
1667852100000|2022-11-07 20:15:00|2014.57|2013.07|2015.01|2013.51|2015.02|2013.52|2014.15|2012.65|0
1667852400000|2022-11-07 20:20:00|2015|2013.5|2015.04|2013.54|2015.05|2013.55|2014.12|2012.62|0
1667852700000|2022-11-07 20:25:00|2015.03|2013.53|2014.19|2012.69|2015.03|2013.53|2013.75|2012.25|0
1667853000000|2022-11-07 20:30:00|2014.18|2012.68|2014.63|2013.13|2015.49|2013.99|2013.76|2012.26|0
1667853300000|2022-11-07 20:35:00|2014.62|2013.12|2014.18|2012.68|2015.06|2013.56|2013.74|2012.24|0
1667853600000|2022-11-07 20:40:00|2014.17|2012.67|2014.19|2012.69|2014.19|2012.69|2013.31|2011.81|0
1667853900000|2022-11-07 20:45:00|2014.18|2012.68|2013.78|2012.28|2014.18|2012.68|2012.9|2011.4|0
1667854200000|2022-11-07 20:50:00|2013.79|2012.29|2011.64|2010.14|2013.79|2012.29|2011.21|2009.71|0
1667854500000|2022-11-07 20:55:00|2011.63|2010.13|2011.23|2009.73|2011.64|2010.14|2010.32|2008.82|0
1667854800000|2022-11-07 21:00:00|2011.57|2010.07|2011.22|2009.72|2011.57|2010.07|2010.14|2008.64|0
1667855100000|2022-11-07 21:05:00|2011.14|2009.64|2011.21|2009.71|2011.47|2009.97|2010.94|2009.44|0
1667855400000|2022-11-07 21:10:00|2011.13|2009.63|2010.95|2009.45|2011.6|2010.1|2010.95|2009.45|0
1667855700000|2022-11-07 21:15:00|2010.96|2009.46|2011.35|2009.85|2011.53|2010.03|2010.95|2009.45|0
1667856000000|2022-11-07 21:20:00|2011.36|2009.86|2011.61|2010.11|2011.61|2010.11|2011.35|2009.85|0
1667856300000|2022-11-07 21:25:00|2011.53|2010.03|2011.18|2009.68|2011.7|2010.2|2011.18|2009.68|0
1667856600000|2022-11-07 21:30:00|2011.19|2009.69|2011.18|2009.68|2011.35|2009.85|2011.09|2009.59|0
1667856900000|2022-11-07 21:35:00|2011.14|2009.64|2010.75|2009.25|2011.18|2009.68|2010.62|2009.12|0
1667857200000|2022-11-07 21:40:00|2010.79|2009.29|2010.53|2009.03|2010.79|2009.29|2010.44|2008.94|0
1667857500000|2022-11-07 21:45:00|2010.44|2008.94|2009.66|2008.16|2010.62|2009.12|2009.66|2008.16|0
1667857800000|2022-11-07 21:50:00|2009.75|2008.25|2010.1|2008.6|2010.36|2008.86|2009.75|2008.25|0
1667858100000|2022-11-07 21:55:00|2010.18|2008.68|2010.27|2008.77|2010.44|2008.94|2010.1|2008.6|0
1667858400000|2022-11-07 22:00:00|2010.22|2008.72|2010.27|2008.77|2010.4|2008.9|2010.18|2008.68|0
1667858700000|2022-11-07 22:05:00|2010.22|2008.72|2010.4|2008.9|2010.4|2008.9|2010.22|2008.72|0
1667859000000|2022-11-07 22:10:00|2010.35|2008.85|2010.62|2009.12|2010.62|2009.12|2010.23|2008.73|0
1667859300000|2022-11-07 22:15:00|2010.66|2009.16|2010.62|2009.12|2010.79|2009.29|2010.53|2009.03|0
1667859600000|2022-11-07 22:20:00|2010.61|2009.11|2010.62|2009.12|2010.62|2009.12|2010.53|2009.03|0
1667860200000|2022-11-07 22:30:00|2010.66|2009.16|2010.62|2009.12|2010.66|2009.16|2010.62|2009.12|0
1667860500000|2022-11-07 22:35:00|2010.66|2009.16|2010.62|2009.12|2010.66|2009.16|2010.62|2009.12|0
1667860800000|2022-11-07 22:40:00|2010.61|2009.11|2010.53|2009.03|2010.61|2009.11|2010.53|2009.03|0
1667861100000|2022-11-07 22:45:00|2010.57|2009.07|2010.57|2009.07|2010.66|2009.16|2010.57|2009.07|0
1667861400000|2022-11-07 22:50:00|2010.62|2009.12|2010.53|2009.03|2010.62|2009.12|2010.53|2009.03|0
1667861700000|2022-11-07 22:55:00|2010.49|2008.99|2010.66|2009.16|2010.66|2009.16|2010.4|2008.9|0
1667862000000|2022-11-07 23:00:00|2010.65|2009.15|2010.14|2008.64|2010.66|2009.16|2009.18|2007.68|0
1667862300000|2022-11-07 23:05:00|2010.1|2008.6|2010.75|2009.25|2010.75|2009.25|2009.88|2008.38|0
1667862600000|2022-11-07 23:10:00|2010.74|2009.24|2011.18|2009.68|2011.44|2009.94|2010.53|2009.03|0
1667862900000|2022-11-07 23:15:00|2011.27|2009.77|2011.01|2009.51|2011.53|2010.03|2010.83|2009.33|0
1667863200000|2022-11-07 23:20:00|2011|2009.5|2010.62|2009.12|2011.05|2009.55|2010.62|2009.12|0
1667863500000|2022-11-07 23:25:00|2010.61|2009.11|2010.53|2009.03|2010.92|2009.42|2010.53|2009.03|0
1667863800000|2022-11-07 23:30:00|2010.44|2008.94|2009.83|2008.33|2010.62|2009.12|2009.83|2008.33|0
1667864100000|2022-11-07 23:35:00|2009.84|2008.34|2010.62|2009.12|2010.62|2009.12|2009.83|2008.33|0
1667864400000|2022-11-07 23:40:00|2010.75|2009.25|2010.92|2009.42|2011.01|2009.51|2010.36|2008.86|0
1667864700000|2022-11-07 23:45:00|2010.96|2009.46|2011.35|2009.85|2011.35|2009.85|2010.66|2009.16|0
1667865000000|2022-11-07 23:50:00|2011.36|2009.86|2011.44|2009.94|2011.61|2010.11|2010.92|2009.42|0
1667865300000|2022-11-07 23:55:00|2011.48|2009.98|2011.7|2010.2|2011.79|2010.29|2011.35|2009.85|0
1667865600000|2022-11-08 00:00:00|2011.61|2010.11|2011.87|2010.37|2011.87|2010.37|2011.44|2009.94|0
1667865900000|2022-11-08 00:05:00|2011.83|2010.33|2011.61|2010.11|2011.83|2010.33|2011.53|2010.03|0
1667866200000|2022-11-08 00:10:00|2011.62|2010.12|2011.87|2010.37|2011.87|2010.37|2011.44|2009.94|0
1667866500000|2022-11-08 00:15:00|2011.88|2010.38|2012.21|2010.71|2013.07|2011.57|2011.88|2010.38|0
1667866800000|2022-11-08 00:20:00|2012.42|2010.92|2013.28|2011.78|2013.28|2011.78|2012.21|2010.71|0
1667867100000|2022-11-08 00:25:00|2013.07|2011.57|2014.13|2012.63|2014.13|2012.63|2013.07|2011.57|0
1667867400000|2022-11-08 00:30:00|2014.34|2012.84|2016.09|2014.59|2016.52|2015.02|2014.34|2012.84|0
1667867700000|2022-11-08 00:35:00|2016.1|2014.6|2016.51|2015.01|2016.94|2015.44|2016.08|2014.58|0
1667868000000|2022-11-08 00:40:00|2016.5|2015|2016.94|2015.44|2016.94|2015.44|2016.5|2015|0
1667868300000|2022-11-08 00:45:00|2016.93|2015.43|2016.06|2014.56|2016.93|2015.43|2016.06|2014.56|0
1667868600000|2022-11-08 00:50:00|2016.05|2014.55|2016.06|2014.56|2016.06|2014.56|2015.63|2014.13|0
1667868900000|2022-11-08 00:55:00|2016.05|2014.55|2016.48|2014.98|2016.49|2014.99|2015.63|2014.13|0
1667869200000|2022-11-08 01:00:00|2016.06|2014.56|2014.76|2013.26|2016.06|2014.56|2014.76|2013.26|0
1667869500000|2022-11-08 01:05:00|2014.55|2013.05|2014.76|2013.26|2015.61|2014.11|2014.55|2013.05|0
1667869800000|2022-11-08 01:10:00|2014.97|2013.47|2015.18|2013.68|2015.19|2013.69|2014.76|2013.26|0
1667870100000|2022-11-08 01:15:00|2015.19|2013.69|2015.61|2014.11|2015.61|2014.11|2014.76|2013.26|0
1667870400000|2022-11-08 01:20:00|2016.03|2014.53|2014.32|2012.82|2016.04|2014.54|2014.32|2012.82|0
1667870700000|2022-11-08 01:25:00|2013.9|2012.4|2014.79|2013.29|2015.22|2013.72|2013.9|2012.4|0
1667871000000|2022-11-08 01:30:00|2015.21|2013.71|2014.78|2013.28|2015.64|2014.14|2013.92|2012.42|0
1667871300000|2022-11-08 01:35:00|2014.79|2013.29|2014.78|2013.28|2015.64|2014.14|2014.78|2013.28|0
1667871600000|2022-11-08 01:40:00|2014.79|2013.29|2014.79|2013.29|2014.79|2013.29|2014.35|2012.85|0
1667871900000|2022-11-08 01:45:00|2015.21|2013.71|2014.58|2013.08|2015.22|2013.72|2014.36|2012.86|0
1667872200000|2022-11-08 01:50:00|2014.79|2013.29|2014.78|2013.28|2015.21|2013.71|2014.35|2012.85|0
1667872500000|2022-11-08 01:55:00|2014.79|2013.29|2015.21|2013.71|2015.22|2013.72|2014.78|2013.28|0
1667872800000|2022-11-08 02:00:00|2014.79|2013.29|2014.36|2012.86|2015.21|2013.71|2014.35|2012.85|0
1667873100000|2022-11-08 02:05:00|2014.35|2012.85|2013.06|2011.56|2014.35|2012.85|2013.06|2011.56|0
1667873400000|2022-11-08 02:10:00|2013.05|2011.55|2013.04|2011.54|2013.49|2011.99|2012.61|2011.11|0
1667873700000|2022-11-08 02:15:00|2013.05|2011.55|2013.48|2011.98|2013.49|2011.99|2013.04|2011.54|0
1667874000000|2022-11-08 02:20:00|2013.47|2011.97|2013.9|2012.4|2013.91|2012.41|2013.47|2011.97|0
1667874300000|2022-11-08 02:25:00|2013.91|2012.41|2013.91|2012.41|2013.91|2012.41|2013.48|2011.98|0
1667874600000|2022-11-08 02:30:00|2013.92|2012.42|2013.47|2011.97|2014.34|2012.84|2013.47|2011.97|0
1667874900000|2022-11-08 02:35:00|2013.48|2011.98|2013.48|2011.98|2013.9|2012.4|2013.47|2011.97|0
1667875200000|2022-11-08 02:40:00|2013.47|2011.97|2013.06|2011.56|2013.9|2012.4|2013.05|2011.55|0
1667875500000|2022-11-08 02:45:00|2013.05|2011.55|2012.62|2011.12|2013.05|2011.55|2012.2|2010.7|0
1667875800000|2022-11-08 02:50:00|2012.61|2011.11|2012.62|2011.12|2012.62|2011.12|2012.19|2010.69|0
1667876100000|2022-11-08 02:55:00|2012.2|2010.7|2012.18|2010.68|2012.62|2011.12|2012.18|2010.68|0
1667876400000|2022-11-08 03:00:00|2012.19|2010.69|2012.2|2010.7|2012.2|2010.7|2012.18|2010.68|0
1667876700000|2022-11-08 03:05:00|2012.21|2010.71|2012.64|2011.14|2012.64|2011.14|2012.21|2010.71|0
1667877000000|2022-11-08 03:10:00|2012.63|2011.13|2012.64|2011.14|2012.64|2011.14|2012.21|2010.71|0
1667877300000|2022-11-08 03:15:00|2012.22|2010.72|2012.64|2011.14|2012.65|2011.15|2012.22|2010.72|0
1667877600000|2022-11-08 03:20:00|2012.22|2010.72|2012.2|2010.7|2012.22|2010.72|2012.2|2010.7|0
1667877900000|2022-11-08 03:25:00|2012.21|2010.71|2012.64|2011.14|2012.64|2011.14|2012.2|2010.7|0
1667878200000|2022-11-08 03:30:00|2012.65|2011.15|2012.65|2011.15|2012.86|2011.36|2012.64|2011.14|0
1667878500000|2022-11-08 03:35:00|2012.66|2011.16|2013.08|2011.58|2013.08|2011.58|2012.65|2011.15|0
1667878800000|2022-11-08 03:40:00|2013.07|2011.57|2013.07|2011.57|2013.08|2011.58|2012.65|2011.15|0
1667879100000|2022-11-08 03:45:00|2013.08|2011.58|2012.65|2011.15|2013.08|2011.58|2012.65|2011.15|0
1667879400000|2022-11-08 03:50:00|2012.86|2011.36|2013.07|2011.57|2013.08|2011.58|2012.65|2011.15|0
1667879700000|2022-11-08 03:55:00|2013.08|2011.58|2012.64|2011.14|2013.08|2011.58|2012.64|2011.14|0
1667880000000|2022-11-08 04:00:00|2012.65|2011.15|2012.64|2011.14|2013.07|2011.57|2012.64|2011.14|0
1667880300000|2022-11-08 04:05:00|2012.63|2011.13|2012.2|2010.7|2012.64|2011.14|2012.2|2010.7|0
1667880600000|2022-11-08 04:10:00|2012.21|2010.71|2012.2|2010.7|2012.21|2010.71|2012.2|2010.7|0
1667880900000|2022-11-08 04:15:00|2012.19|2010.69|2011.76|2010.26|2012.19|2010.69|2011.76|2010.26|0
1667881200000|2022-11-08 04:20:00|2011.75|2010.25|2011.74|2010.24|2012.17|2010.67|2011.74|2010.24|0
1667881500000|2022-11-08 04:25:00|2011.75|2010.25|2011.32|2009.82|2011.75|2010.25|2011.32|2009.82|0
1667881800000|2022-11-08 04:30:00|2010.9|2009.4|2011.32|2009.82|2011.33|2009.83|2010.9|2009.4|0
1667882100000|2022-11-08 04:35:00|2011.33|2009.83|2011.23|2009.73|2011.33|2009.83|2011.23|2009.73|0
1667882400000|2022-11-08 04:40:00|2010.81|2009.31|2010.38|2008.88|2010.81|2009.31|2010.37|2008.87|0
1667882700000|2022-11-08 04:45:00|2010.37|2008.87|2011.23|2009.73|2011.24|2009.74|2010.37|2008.87|0
1667883000000|2022-11-08 04:50:00|2011.24|2009.74|2011.24|2009.74|2011.24|2009.74|2011.23|2009.73|0
1667883300000|2022-11-08 04:55:00|2011.23|2009.73|2011.24|2009.74|2011.24|2009.74|2011.23|2009.73|0
1667883600000|2022-11-08 05:00:00|2011.23|2009.73|2011.23|2009.73|2011.66|2010.16|2010.8|2009.3|0
1667883900000|2022-11-08 05:05:00|2011.65|2010.15|2009.25|2007.75|2011.65|2010.15|2009.25|2007.75|0
1667884200000|2022-11-08 05:10:00|2009.04|2007.54|2008.82|2007.32|2009.26|2007.76|2008.81|2007.31|0
1667884500000|2022-11-08 05:15:00|2008.81|2007.31|2008.39|2006.89|2008.82|2007.32|2008.38|2006.88|0
1667884800000|2022-11-08 05:20:00|2008.4|2006.9|2009.25|2007.75|2009.25|2007.75|2008.39|2006.89|0
1667885100000|2022-11-08 05:25:00|2009.04|2007.54|2009.67|2008.17|2009.68|2008.18|2008.83|2007.33|0
1667885400000|2022-11-08 05:30:00|2009.25|2007.75|2009.67|2008.17|2010.11|2008.61|2009.25|2007.75|0
1667885700000|2022-11-08 05:35:00|2009.66|2008.16|2009.23|2007.73|2009.67|2008.17|2009.23|2007.73|0
1667886000000|2022-11-08 05:40:00|2008.81|2007.31|2009.66|2008.16|2009.67|2008.17|2008.38|2006.88|0
1667886300000|2022-11-08 05:45:00|2009.67|2008.17|2010.09|2008.59|2010.1|2008.6|2009.66|2008.16|0
1667886600000|2022-11-08 05:50:00|2010.08|2008.58|2010.95|2009.45|2010.95|2009.45|2009.66|2008.16|0
1667886900000|2022-11-08 05:55:00|2010.94|2009.44|2010.08|2008.58|2010.94|2009.44|2010.08|2008.58|0
1667887200000|2022-11-08 06:00:00|2010.09|2008.59|2011.37|2009.87|2011.8|2010.3|2010.09|2008.59|0
1667887500000|2022-11-08 06:05:00|2011.36|2009.86|2011.79|2010.29|2011.79|2010.29|2011.36|2009.86|0
1667887800000|2022-11-08 06:10:00|2011.78|2010.28|2011.36|2009.86|2011.79|2010.29|2010.93|2009.43|0
1667888100000|2022-11-08 06:15:00|2011.35|2009.85|2011.34|2009.84|2011.36|2009.86|2010.91|2009.41|0
1667888400000|2022-11-08 06:20:00|2011.47|2009.97|2011.9|2010.4|2011.92|2010.42|2011.47|2009.97|0
1667888700000|2022-11-08 06:25:00|2011.48|2009.98|2011.49|2009.99|2011.93|2010.43|2011.08|2009.58|0
1667889000000|2022-11-08 06:30:00|2011.28|2009.78|2011.94|2010.44|2011.94|2010.44|2011.28|2009.78|0
1667889300000|2022-11-08 06:35:00|2011.52|2010.02|2011.94|2010.44|2011.94|2010.44|2011.51|2010.01|0
1667889600000|2022-11-08 06:40:00|2011.95|2010.45|2012.8|2011.3|2012.8|2011.3|2011.95|2010.45|0
1667889900000|2022-11-08 06:45:00|2013.22|2011.72|2012.65|2011.15|2013.22|2011.72|2012.65|2011.15|0
1667890200000|2022-11-08 06:50:00|2012.66|2011.16|2012.23|2010.73|2012.66|2011.16|2011.8|2010.3|0
1667890500000|2022-11-08 06:55:00|2012.22|2010.72|2011.82|2010.32|2012.23|2010.73|2011.79|2010.29|0
1667890800000|2022-11-08 07:00:00|2011.81|2010.31|2010.53|2009.03|2012.24|2010.74|2010.1|2008.6|0
1667891100000|2022-11-08 07:05:00|2010.95|2009.45|2009.67|2008.17|2011.4|2009.9|2009.67|2008.17|0
1667891400000|2022-11-08 07:10:00|2009.66|2008.16|2009.22|2007.72|2009.66|2008.16|2008.37|2006.87|0
1667891700000|2022-11-08 07:15:00|2009.01|2007.51|2008.38|2006.88|2009.23|2007.73|2007.95|2006.45|0
1667892000000|2022-11-08 07:20:00|2008.37|2006.87|2008.82|2007.32|2008.83|2007.33|2007.95|2006.45|0
1667892300000|2022-11-08 07:25:00|2008.4|2006.9|2008.99|2007.49|2009.2|2007.7|2008.34|2006.84|0
1667892600000|2022-11-08 07:30:00|2008.78|2007.28|2009.38|2007.98|2010.88|2009.48|2008.75|2007.25|23
1667892900000|2022-11-08 07:35:00|2009.25|2007.85|2009.63|2008.23|2010.13|2008.73|2009.13|2007.73|22
1667893200000|2022-11-08 07:40:00|2009.5|2008.1|2009.38|2007.98|2009.63|2008.23|2009.13|2007.73|0
1667893500000|2022-11-08 07:45:00|2009.5|2008.1|2009.38|2007.98|2009.5|2008.1|2009.38|2007.98|2
1667893800000|2022-11-08 07:50:00|2009|2007.6|2009|2007.6|2009|2007.6|2008.88|2007.48|12
1667894100000|2022-11-08 07:55:00|2009.05|2007.55|2009.76|2008.26|2010.2|2008.7|2008.62|2007.12|0
1667894400000|2022-11-08 08:00:00|2009.75|2008.25|2004.8|2004.3|2009.75|2008.25|2002.93|2002.43|5736
1667894700000|2022-11-08 08:05:00|2004.93|2004.43|2006.93|2006.43|2008.55|2008.05|2004.93|2004.43|2344
1667895000000|2022-11-08 08:10:00|2007.18|2006.68|2004.93|2004.43|2007.68|2007.18|2003.43|2002.93|1621
1667895300000|2022-11-08 08:15:00|2005.18|2004.68|2007.68|2007.18|2007.93|2007.43|2004.18|2003.68|1452
1667895600000|2022-11-08 08:20:00|2007.55|2007.05|2008.55|2008.05|2009.05|2008.55|2006.93|2006.43|803
1667895900000|2022-11-08 08:25:00|2008.43|2007.93|2009.18|2008.68|2009.93|2009.43|2007.43|2006.93|1347
1667896200000|2022-11-08 08:30:00|2009.43|2008.93|2013.18|2012.68|2013.18|2012.68|2008.43|2007.93|1081
1667896500000|2022-11-08 08:35:00|2012.93|2012.43|2014.93|2014.43|2014.93|2014.43|2010.68|2010.18|836
1667896800000|2022-11-08 08:40:00|2014.66|2014.16|2014.91|2014.41|2015.91|2015.41|2013.28|2012.78|1373
1667897100000|2022-11-08 08:45:00|2014.66|2014.16|2014.53|2014.03|2015.16|2014.66|2013.16|2012.66|871
1667897400000|2022-11-08 08:50:00|2014.66|2014.16|2013.91|2013.41|2016.16|2015.66|2013.66|2013.16|834
1667897700000|2022-11-08 08:55:00|2014.16|2013.66|2013.03|2012.53|2015.16|2014.66|2012.91|2012.41|505
1667898000000|2022-11-08 09:00:00|2013.16|2012.66|2012.28|2011.78|2013.91|2013.41|2012.16|2011.66|537
1667898300000|2022-11-08 09:05:00|2012.41|2011.91|2015.16|2014.66|2015.66|2015.16|2012.16|2011.66|498
1667898600000|2022-11-08 09:10:00|2015.41|2014.91|2013.41|2012.91|2015.91|2015.41|2013.41|2012.91|443
1667898900000|2022-11-08 09:15:00|2013.16|2012.66|2013.16|2012.66|2014.41|2013.91|2012.91|2012.41|597
1667899200000|2022-11-08 09:20:00|2012.91|2012.41|2015.91|2015.41|2016.66|2016.16|2012.91|2012.41|1074
1667899500000|2022-11-08 09:25:00|2015.78|2015.28|2017.66|2017.16|2018.16|2017.66|2015.66|2015.16|449
1667899800000|2022-11-08 09:30:00|2017.91|2017.41|2017.91|2017.41|2018.66|2018.16|2017.16|2016.66|425
1667900100000|2022-11-08 09:35:00|2017.66|2017.16|2018.16|2017.66|2018.66|2018.16|2017.41|2016.91|381
1667900400000|2022-11-08 09:40:00|2017.91|2017.41|2017.91|2017.41|2018.41|2017.91|2017.16|2016.66|670
1667900700000|2022-11-08 09:45:00|2018.16|2017.66|2016.16|2015.66|2018.16|2017.66|2015.91|2015.41|547
1667901000000|2022-11-08 09:50:00|2016.28|2015.78|2016.16|2015.66|2016.41|2015.91|2015.78|2015.28|372
1667901300000|2022-11-08 09:55:00|2016.03|2015.53|2016.66|2016.16|2017.53|2017.03|2016.03|2015.53|412
1667901600000|2022-11-08 10:00:00|2016.41|2015.91|2016.66|2016.16|2016.66|2016.16|2015.16|2014.66|504
1667901900000|2022-11-08 10:05:00|2016.41|2015.91|2016.91|2016.41|2017.91|2017.41|2016.03|2015.53|394
1667902200000|2022-11-08 10:10:00|2017.03|2016.53|2019.16|2018.66|2019.16|2018.66|2016.91|2016.41|753
1667902500000|2022-11-08 10:15:00|2018.91|2018.41|2016.78|2016.28|2019.03|2018.53|2016.66|2016.16|700
1667902800000|2022-11-08 10:20:00|2016.66|2016.16|2016.41|2015.91|2016.91|2016.41|2015.91|2015.41|396
1667903100000|2022-11-08 10:25:00|2016.53|2016.03|2016.41|2015.91|2017.41|2016.91|2015.91|2015.41|486
1667903400000|2022-11-08 10:30:00|2016.66|2016.16|2015.66|2015.16|2017.16|2016.66|2015.41|2014.91|389
1667903700000|2022-11-08 10:35:00|2015.53|2015.03|2016.91|2016.41|2017.16|2016.66|2015.41|2014.91|256
1667904000000|2022-11-08 10:40:00|2017.16|2016.66|2016.91|2016.41|2017.41|2016.91|2016.41|2015.91|349
1667904300000|2022-11-08 10:45:00|2016.78|2016.28|2016.91|2016.41|2017.53|2017.03|2016.66|2016.16|249
1667904600000|2022-11-08 10:50:00|2016.66|2016.16|2016.66|2016.16|2017.41|2016.91|2016.41|2015.91|281
1667904900000|2022-11-08 10:55:00|2016.41|2015.91|2016.41|2015.91|2016.66|2016.16|2015.16|2014.66|420
1667905200000|2022-11-08 11:00:00|2016.53|2016.03|2016.66|2016.16|2017.16|2016.66|2016.16|2015.66|305
1667905500000|2022-11-08 11:05:00|2016.91|2016.41|2017.66|2017.16|2017.66|2017.16|2016.91|2016.41|226
1667905800000|2022-11-08 11:10:00|2017.91|2017.41|2018.41|2017.91|2018.41|2017.91|2017.66|2017.16|244
1667906100000|2022-11-08 11:15:00|2018.28|2017.78|2018.91|2018.41|2019.41|2018.91|2018.16|2017.66|411
1667906400000|2022-11-08 11:20:00|2019.16|2018.66|2018.91|2018.41|2019.41|2018.91|2018.78|2018.28|428
1667906700000|2022-11-08 11:25:00|2019.16|2018.66|2019.41|2018.91|2019.41|2018.91|2018.91|2018.41|212
1667907000000|2022-11-08 11:30:00|2019.28|2018.78|2019.66|2019.16|2020.16|2019.66|2019.16|2018.66|289
1667907300000|2022-11-08 11:35:00|2019.78|2019.28|2019.41|2018.91|2019.91|2019.41|2019.16|2018.66|248
1667907600000|2022-11-08 11:40:00|2019.66|2019.16|2018.16|2017.66|2020.03|2019.53|2018.16|2017.66|452
1667907900000|2022-11-08 11:45:00|2018.28|2017.78|2018.41|2017.91|2019.66|2019.16|2018.28|2017.78|264
1667908200000|2022-11-08 11:50:00|2018.16|2017.66|2018.66|2018.16|2019.16|2018.66|2018.16|2017.66|316
1667908500000|2022-11-08 11:55:00|2018.41|2017.91|2017.53|2017.03|2019.41|2018.91|2017.53|2017.03|335
1667908800000|2022-11-08 12:00:00|2017.66|2017.16|2017.41|2016.91|2018.16|2017.66|2016.91|2016.41|303
1667909100000|2022-11-08 12:05:00|2017.66|2017.16|2017.66|2017.16|2018.66|2018.16|2017.41|2016.91|157
1667909400000|2022-11-08 12:10:00|2017.78|2017.28|2018.41|2017.91|2018.41|2017.91|2017.16|2016.66|242
1667909700000|2022-11-08 12:15:00|2018.16|2017.66|2016.91|2016.41|2018.16|2017.66|2016.16|2015.66|403
1667910000000|2022-11-08 12:20:00|2016.78|2016.28|2016.78|2016.28|2017.16|2016.66|2016.41|2015.91|359
1667910300000|2022-11-08 12:25:00|2016.91|2016.41|2016.66|2016.16|2017.16|2016.66|2016.41|2015.91|384
1667910600000|2022-11-08 12:30:00|2016.91|2016.41|2017.03|2016.53|2017.66|2017.16|2016.91|2016.41|255
1667910900000|2022-11-08 12:35:00|2016.91|2016.41|2017.41|2016.91|2017.66|2017.16|2016.41|2015.91|628
1667911200000|2022-11-08 12:40:00|2017.44|2016.94|2015.94|2015.44|2017.44|2016.94|2015.94|2015.44|660
1667911500000|2022-11-08 12:45:00|2015.69|2015.19|2016.94|2016.44|2016.94|2016.44|2015.44|2014.94|571
1667911800000|2022-11-08 12:50:00|2016.69|2016.19|2016.69|2016.19|2016.94|2016.44|2016.19|2015.69|344
1667912100000|2022-11-08 12:55:00|2016.56|2016.06|2017.94|2017.44|2017.94|2017.44|2016.19|2015.69|293
1667912400000|2022-11-08 13:00:00|2017.81|2017.31|2018.19|2017.69|2018.19|2017.69|2017.44|2016.94|324
1667912700000|2022-11-08 13:05:00|2017.94|2017.44|2017.94|2017.44|2018.44|2017.94|2017.19|2016.69|735
1667913000000|2022-11-08 13:10:00|2018.19|2017.69|2018.69|2018.19|2018.94|2018.44|2017.94|2017.44|348
1667913300000|2022-11-08 13:15:00|2018.94|2018.44|2019.19|2018.69|2019.94|2019.44|2018.69|2018.19|388
1667913600000|2022-11-08 13:20:00|2019.44|2018.94|2021.44|2020.94|2021.69|2021.19|2019.44|2018.94|798
1667913900000|2022-11-08 13:25:00|2021.31|2020.81|2021.69|2021.19|2021.94|2021.44|2020.94|2020.44|450
1667914200000|2022-11-08 13:30:00|2021.94|2021.44|2021.56|2021.06|2022.19|2021.69|2021.44|2020.94|507
1667914500000|2022-11-08 13:35:00|2021.44|2020.94|2023.69|2023.19|2023.69|2023.19|2021.44|2020.94|513
1667914800000|2022-11-08 13:40:00|2023.56|2023.06|2024.44|2023.94|2024.94|2024.44|2023.19|2022.69|1156
1667915100000|2022-11-08 13:45:00|2024.19|2023.69|2025.44|2024.94|2025.44|2024.94|2023.19|2022.69|672
1667915400000|2022-11-08 13:50:00|2025.31|2024.81|2026.69|2026.19|2026.94|2026.44|2025.19|2024.69|612
1667915700000|2022-11-08 13:55:00|2026.94|2026.44|2026.19|2025.69|2026.94|2026.44|2025.69|2025.19|569
1667916000000|2022-11-08 14:00:00|2026.06|2025.56|2027.94|2027.44|2028.19|2027.69|2025.69|2025.19|924
1667916300000|2022-11-08 14:05:00|2027.81|2027.31|2027.56|2027.06|2027.94|2027.44|2027.44|2026.94|630
1667916600000|2022-11-08 14:10:00|2027.44|2026.94|2025.69|2025.19|2028.19|2027.69|2025.69|2025.19|890
1667916900000|2022-11-08 14:15:00|2025.56|2025.06|2024.94|2024.44|2025.94|2025.44|2024.69|2024.19|691
1667917200000|2022-11-08 14:20:00|2025.19|2024.69|2025.44|2024.94|2026.19|2025.69|2024.44|2023.94|618
1667917500000|2022-11-08 14:25:00|2025.31|2024.81|2026.19|2025.69|2026.69|2026.19|2025.19|2024.69|359
1667917800000|2022-11-08 14:30:00|2025.69|2025.19|2025.44|2024.94|2025.69|2025.19|2024.19|2023.69|1484
1667918100000|2022-11-08 14:35:00|2025.56|2025.06|2024.69|2024.19|2025.69|2025.19|2023.56|2023.06|699
1667918400000|2022-11-08 14:40:00|2024.81|2024.31|2025.69|2025.19|2025.94|2025.44|2024.19|2023.69|1124
1667918700000|2022-11-08 14:45:00|2025.94|2025.44|2025.44|2024.94|2026.19|2025.69|2024.44|2023.94|1556
1667919000000|2022-11-08 14:50:00|2025.19|2024.69|2027.06|2026.56|2028.19|2027.69|2024.94|2024.44|1771
1667919300000|2022-11-08 14:55:00|2026.94|2026.44|2024.44|2023.94|2027.19|2026.69|2024.19|2023.69|1440
1667919600000|2022-11-08 15:00:00|2023.94|2023.44|2025.94|2025.44|2025.94|2025.44|2023.44|2022.94|1309
1667919900000|2022-11-08 15:05:00|2026.19|2025.69|2027.94|2027.44|2027.94|2027.44|2026.06|2025.56|879
1667920200000|2022-11-08 15:10:00|2027.73|2027.23|2028.48|2027.98|2028.73|2028.23|2026.98|2026.48|1145
1667920500000|2022-11-08 15:15:00|2028.6|2028.1|2029.98|2029.48|2030.73|2030.23|2027.48|2026.98|1176
1667920800000|2022-11-08 15:20:00|2030.23|2029.73|2030.73|2030.23|2031.73|2031.23|2029.98|2029.48|873
1667921100000|2022-11-08 15:25:00|2030.48|2029.98|2030.98|2030.48|2030.98|2030.48|2029.73|2029.23|732
1667921400000|2022-11-08 15:30:00|2030.73|2030.23|2032.98|2032.48|2033.23|2032.73|2030.73|2030.23|655
1667921700000|2022-11-08 15:35:00|2033.1|2032.6|2034.23|2033.73|2034.48|2033.98|2032.98|2032.48|829
1667922000000|2022-11-08 15:40:00|2034.48|2033.98|2035.73|2035.23|2035.73|2035.23|2033.98|2033.48|935
1667922300000|2022-11-08 15:45:00|2035.98|2035.48|2037.98|2037.48|2037.98|2037.48|2035.98|2035.48|1215
1667922600000|2022-11-08 15:50:00|2037.73|2037.23|2036.6|2036.1|2037.98|2037.48|2036.23|2035.73|1567
1667922900000|2022-11-08 15:55:00|2036.73|2036.23|2035.23|2034.73|2036.98|2036.48|2035.23|2034.73|1148
1667923200000|2022-11-08 16:00:00|2035.35|2034.85|2035.73|2035.23|2035.98|2035.48|2034.23|2033.73|1435
1667923500000|2022-11-08 16:05:00|2035.48|2034.98|2037.23|2036.73|2037.23|2036.73|2034.85|2034.35|1379
1667923800000|2022-11-08 16:10:00|2036.98|2036.48|2037.98|2037.48|2038.73|2038.23|2036.98|2036.48|1464
1667924100000|2022-11-08 16:15:00|2037.73|2037.23|2037.73|2037.23|2038.48|2037.98|2037.48|2036.98|1958
1667924400000|2022-11-08 16:20:00|2037.98|2037.48|2038.22|2036.72|2039.48|2038.98|2037.48|2036.72|3468
1667924700000|2022-11-08 16:25:00|2038.23|2036.73|2037.79|2036.29|2038.64|2037.14|2037.32|2035.82|2040
1667925000000|2022-11-08 16:30:00|2037.8|2036.3|2038.8|2037.4|2039.18|2037.78|2037.68|2036.28|503
1667925300000|2022-11-08 16:35:00|2038.68|2037.28|2040.43|2039.03|2040.43|2039.03|2038.68|2037.28|170
1667925600000|2022-11-08 16:40:00|2040.55|2039.15|2039.3|2037.9|2040.93|2039.53|2039.05|2037.65|29
1667925900000|2022-11-08 16:45:00|2039.18|2037.78|2038.93|2037.53|2039.18|2037.78|2038.8|2037.4|14
1667926200000|2022-11-08 16:50:00|2039.05|2037.65|2039.43|2038.03|2039.93|2038.53|2038.68|2037.28|85
1667926500000|2022-11-08 16:55:00|2039.55|2038.15|2039.1|2037.6|2039.93|2038.53|2038.93|2037.53|6
1667926800000|2022-11-08 17:00:00|2039.11|2037.61|2039.09|2037.59|2039.54|2038.04|2038.66|2037.16|0
1667927100000|2022-11-08 17:05:00|2039.08|2037.58|2039.03|2037.53|2039.08|2037.58|2038.22|2036.72|0
1667927400000|2022-11-08 17:10:00|2039.02|2037.52|2038.15|2036.65|2039.48|2037.98|2038.15|2036.65|0
1667927700000|2022-11-08 17:15:00|2038.14|2036.64|2038.08|2036.58|2038.14|2036.64|2037.7|2036.2|0
1667928000000|2022-11-08 17:20:00|2038.07|2036.57|2037.67|2036.17|2038.08|2036.58|2037.21|2035.71|0
1667928300000|2022-11-08 17:25:00|2037.66|2036.16|2037.76|2036.26|2037.76|2036.26|2037.22|2035.72|0
1667928600000|2022-11-08 17:30:00|2037.75|2036.25|2037.29|2035.79|2038.18|2036.68|2037.27|2035.77|0
1667928900000|2022-11-08 17:35:00|2037.28|2035.78|2038.32|2036.82|2038.32|2036.82|2037.25|2035.75|0
1667929200000|2022-11-08 17:40:00|2038.33|2036.83|2038.79|2037.29|2039.22|2037.72|2038.32|2036.82|0
1667929500000|2022-11-08 17:45:00|2038.78|2037.28|2038.34|2036.84|2038.79|2037.29|2037.91|2036.41|0
1667929800000|2022-11-08 17:50:00|2038.35|2036.85|2037.57|2036.07|2038.43|2036.93|2037.56|2036.06|0
1667930100000|2022-11-08 17:55:00|2037.58|2036.08|2038.02|2036.52|2038.03|2036.53|2037.16|2035.66|0
1667930400000|2022-11-08 18:00:00|2038.01|2036.51|2038.88|2037.38|2038.89|2037.39|2037.58|2036.08|0
1667930700000|2022-11-08 18:05:00|2038.87|2037.37|2038.87|2037.37|2039.31|2037.81|2038.01|2036.51|0
1667931000000|2022-11-08 18:10:00|2038.86|2037.36|2038.43|2036.93|2039.28|2037.78|2038|2036.5|0
1667931300000|2022-11-08 18:15:00|2038.42|2036.92|2036.63|2035.13|2038.44|2036.94|2036.63|2035.13|0
1667931600000|2022-11-08 18:20:00|2036.64|2035.14|2033.87|2032.37|2036.64|2035.14|2032.99|2031.49|0
1667931900000|2022-11-08 18:25:00|2033.86|2032.36|2030.6|2029.1|2033.87|2032.37|2030.16|2028.66|0
1667932200000|2022-11-08 18:30:00|2030.59|2029.09|2030.96|2029.46|2031.38|2029.88|2028.81|2027.31|0
1667932500000|2022-11-08 18:35:00|2030.97|2029.47|2032.28|2030.78|2032.28|2030.78|2030.97|2029.47|0
1667932800000|2022-11-08 18:40:00|2032.27|2030.77|2032.76|2031.26|2032.8|2031.3|2031.84|2030.34|0
1667933100000|2022-11-08 18:45:00|2032.77|2031.27|2031.88|2030.38|2033.21|2031.71|2031.87|2030.37|0
1667933400000|2022-11-08 18:50:00|2031.87|2030.37|2031.43|2029.93|2033.19|2031.69|2030.96|2029.46|0
1667933700000|2022-11-08 18:55:00|2031.85|2030.35|2029.21|2027.71|2031.87|2030.37|2028.75|2027.25|0
1667934000000|2022-11-08 19:00:00|2029.2|2027.7|2029.76|2028.26|2031.09|2029.59|2028.97|2027.47|0
1667934300000|2022-11-08 19:05:00|2029.77|2028.27|2028.43|2026.93|2030.21|2028.71|2028.43|2026.93|0
1667934600000|2022-11-08 19:10:00|2028.42|2026.92|2029.91|2028.41|2029.91|2028.41|2027.98|2026.48|0
1667934900000|2022-11-08 19:15:00|2029.9|2028.4|2029.45|2027.95|2030.78|2029.28|2029.02|2027.52|0
1667935200000|2022-11-08 19:20:00|2029.44|2027.94|2025.46|2023.96|2029.67|2028.17|2025.45|2023.95|0
1667935500000|2022-11-08 19:25:00|2025.47|2023.97|2024.14|2022.64|2025.53|2024.03|2024.13|2022.63|0
1667935800000|2022-11-08 19:30:00|2024.13|2022.63|2025.49|2023.99|2025.49|2023.99|2023.3|2021.8|0
1667936100000|2022-11-08 19:35:00|2025.7|2024.2|2029.05|2027.55|2029.07|2027.57|2025.49|2023.99|0
1667936400000|2022-11-08 19:40:00|2028.63|2027.13|2029.97|2028.47|2030.42|2028.92|2028.19|2026.69|0
1667936700000|2022-11-08 19:45:00|2030.18|2028.68|2031.28|2029.78|2031.72|2030.22|2029.94|2028.44|0
1667937000000|2022-11-08 19:50:00|2031.29|2029.79|2031.44|2029.94|2032.32|2030.82|2030.62|2029.12|0
1667937300000|2022-11-08 19:55:00|2031.43|2029.93|2030.61|2029.11|2031.88|2030.38|2030.61|2029.11|0
1667937600000|2022-11-08 20:00:00|2031.04|2029.54|2032.88|2031.38|2033.84|2032.34|2030.6|2029.1|0
1667937900000|2022-11-08 20:05:00|2032.89|2031.39|2032.9|2031.4|2033.78|2032.28|2032.42|2030.92|0
1667938200000|2022-11-08 20:10:00|2032.89|2031.39|2033.88|2032.38|2033.9|2032.4|2032.44|2030.94|0
1667938500000|2022-11-08 20:15:00|2033.89|2032.39|2035.14|2033.64|2035.14|2033.64|2033.01|2031.51|0
1667938800000|2022-11-08 20:20:00|2034.93|2033.43|2035.14|2033.64|2035.59|2034.09|2034.25|2032.75|0
1667939100000|2022-11-08 20:25:00|2035.15|2033.65|2036.43|2034.93|2036.85|2035.35|2034.68|2033.18|0
1667939400000|2022-11-08 20:30:00|2036.42|2034.92|2038.2|2036.7|2038.64|2037.14|2036.41|2034.91|0
1667939700000|2022-11-08 20:35:00|2038.21|2036.71|2037.72|2036.22|2039.1|2037.6|2037.71|2036.21|0
1667940000000|2022-11-08 20:40:00|2037.73|2036.23|2037.06|2035.56|2038.59|2037.09|2036.63|2035.13|0
1667940300000|2022-11-08 20:45:00|2037.07|2035.57|2037.08|2035.58|2038.41|2036.91|2037.06|2035.56|0
1667940600000|2022-11-08 20:50:00|2037.09|2035.59|2034.53|2033.03|2037.54|2036.04|2034.53|2033.03|0
1667940900000|2022-11-08 20:55:00|2034.52|2033.02|2034.47|2032.97|2034.53|2033.03|2033.19|2031.69|0
1667941200000|2022-11-08 21:00:00|2033.96|2032.46|2031.33|2029.83|2033.96|2032.46|2031.33|2029.83|0
1667941500000|2022-11-08 21:05:00|2031.29|2029.79|2030.26|2028.76|2031.79|2030.29|2030.26|2028.76|0
1667941800000|2022-11-08 21:10:00|2030.27|2028.77|2031.07|2029.57|2031.59|2030.09|2030.27|2028.77|0
1667942100000|2022-11-08 21:15:00|2031.06|2029.56|2031.5|2030|2031.59|2030.09|2030.93|2029.43|0
1667942400000|2022-11-08 21:20:00|2031.51|2030.01|2032.07|2030.57|2032.51|2031.01|2031.33|2029.83|0
1667942700000|2022-11-08 21:25:00|2032.11|2030.61|2032.42|2030.92|2032.42|2030.92|2032.07|2030.57|0
1667943000000|2022-11-08 21:30:00|2032.51|2031.01|2032.94|2031.44|2033.03|2031.53|2032.42|2030.92|0
1667943300000|2022-11-08 21:35:00|2032.99|2031.49|2032.57|2031.07|2033.12|2031.62|2032.57|2031.07|0
1667943600000|2022-11-08 21:40:00|2032.62|2031.12|2033.19|2031.69|2033.19|2031.69|2032.57|2031.07|0
1667943900000|2022-11-08 21:45:00|2033.18|2031.68|2033.81|2032.31|2033.81|2032.31|2032.84|2031.34|0
1667944200000|2022-11-08 21:50:00|2033.72|2032.22|2033.29|2031.79|2033.72|2032.22|2033.16|2031.66|0
1667944500000|2022-11-08 21:55:00|2033.25|2031.75|2032.98|2031.48|2033.55|2032.05|2032.85|2031.35|0
1667944800000|2022-11-08 22:00:00|2032.94|2031.44|2032.98|2031.48|2033.16|2031.66|2032.94|2031.44|0
1667945100000|2022-11-08 22:05:00|2032.94|2031.44|2032.8|2031.3|2033.06|2031.56|2032.79|2031.29|0
1667945400000|2022-11-08 22:10:00|2032.84|2031.34|2032.93|2031.43|2033.01|2031.51|2032.75|2031.25|0
1667945700000|2022-11-08 22:15:00|2032.92|2031.42|2033.22|2031.72|2033.35|2031.85|2032.88|2031.38|0
1667946000000|2022-11-08 22:20:00|2033.21|2031.71|2033.05|2031.55|2033.22|2031.72|2033|2031.5|0
1667946300000|2022-11-08 22:25:00|2033.18|2031.68|2033.05|2031.55|2033.35|2031.85|2033.05|2031.55|0
1667946600000|2022-11-08 22:30:00|2033.09|2031.59|2033.05|2031.55|2033.26|2031.76|2033.05|2031.55|0
1667946900000|2022-11-08 22:35:00|2033.09|2031.59|2033.22|2031.72|2033.22|2031.72|2033.09|2031.59|0
1667947200000|2022-11-08 22:40:00|2033.18|2031.68|2033.31|2031.81|2033.4|2031.9|2033.13|2031.63|0
1667947500000|2022-11-08 22:45:00|2033.35|2031.85|2033.13|2031.63|2033.4|2031.9|2033.13|2031.63|0
1667947800000|2022-11-08 22:50:00|2033.09|2031.59|2033.05|2031.55|2033.18|2031.68|2033.05|2031.55|0
1667948100000|2022-11-08 22:55:00|2033.04|2031.54|2032.74|2031.24|2033.04|2031.54|2032.57|2031.07|0
1667948400000|2022-11-08 23:00:00|2032.75|2031.25|2033.73|2032.23|2034.12|2032.62|2032.22|2030.72|0
1667948700000|2022-11-08 23:05:00|2033.69|2032.19|2034.25|2032.75|2034.47|2032.97|2033.69|2032.19|0
1667949000000|2022-11-08 23:10:00|2034.26|2032.76|2035.7|2034.2|2035.78|2034.28|2034.26|2032.76|0
1667949300000|2022-11-08 23:15:00|2035.74|2034.24|2035.73|2034.23|2036.52|2035.02|2035.52|2034.02|0
1667949600000|2022-11-08 23:20:00|2035.82|2034.32|2035.34|2033.84|2035.99|2034.49|2035.16|2033.66|0
1667949900000|2022-11-08 23:25:00|2035.38|2033.88|2036.19|2034.69|2036.24|2034.74|2035.25|2033.75|0
1667950200000|2022-11-08 23:30:00|2036.24|2034.74|2035.97|2034.47|2036.59|2035.09|2035.54|2034.04|0
1667950500000|2022-11-08 23:35:00|2035.98|2034.48|2036.5|2035|2036.67|2035.17|2035.97|2034.47|0
1667950800000|2022-11-08 23:40:00|2036.45|2034.95|2037.07|2035.57|2037.24|2035.74|2036.24|2034.74|0
1667951100000|2022-11-08 23:45:00|2037.06|2035.56|2036.89|2035.39|2037.07|2035.57|2036.06|2034.56|0
1667951400000|2022-11-08 23:50:00|2036.85|2035.35|2037.14|2035.64|2037.71|2036.21|2036.76|2035.26|0
1667951700000|2022-11-08 23:55:00|2037.1|2035.6|2037.14|2035.64|2037.41|2035.91|2036.75|2035.25|0
1667952000000|2022-11-09 00:00:00|2037.06|2035.56|2034.87|2033.37|2037.06|2035.56|2034.79|2033.29|0
1667952300000|2022-11-09 00:05:00|2034.88|2033.38|2034.04|2032.54|2035.53|2034.03|2033.52|2032.02|0
1667952600000|2022-11-09 00:10:00|2033.96|2032.46|2034.7|2033.2|2034.7|2033.2|2033.87|2032.37|0
1667952900000|2022-11-09 00:15:00|2034.69|2033.19|2033.71|2032.21|2035.01|2033.51|2033.71|2032.21|0
1667953200000|2022-11-09 00:20:00|2033.7|2032.2|2034.14|2032.64|2034.36|2032.86|2033.7|2032.2|0
1667953500000|2022-11-09 00:25:00|2034.15|2032.65|2034.56|2033.06|2034.57|2033.07|2034.13|2032.63|0
1667953800000|2022-11-09 00:30:00|2034.57|2033.07|2035|2033.5|2035.87|2034.37|2034.13|2032.63|0
1667954100000|2022-11-09 00:35:00|2034.99|2033.49|2035.86|2034.36|2036.29|2034.79|2034.78|2033.28|0
1667954400000|2022-11-09 00:40:00|2035.87|2034.37|2035.42|2033.92|2036.29|2034.79|2035.42|2033.92|0
1667954700000|2022-11-09 00:45:00|2035.43|2033.93|2034.1|2032.6|2035.43|2033.93|2033.68|2032.18|0
1667955000000|2022-11-09 00:50:00|2034.11|2032.61|2034.53|2033.03|2034.54|2033.04|2033.88|2032.38|0
1667955300000|2022-11-09 00:55:00|2034.1|2032.6|2034.97|2033.47|2034.97|2033.47|2034.1|2032.6|0
1667955600000|2022-11-09 01:00:00|2034.98|2033.48|2034.98|2033.48|2035.41|2033.91|2034.1|2032.6|0
1667955900000|2022-11-09 01:05:00|2034.97|2033.47|2035.42|2033.92|2035.42|2033.92|2034.97|2033.47|0
1667956200000|2022-11-09 01:10:00|2035.2|2033.7|2034.55|2033.05|2035.2|2033.7|2034.55|2033.05|0
1667956500000|2022-11-09 01:15:00|2034.56|2033.06|2034.13|2032.63|2034.99|2033.49|2033.68|2032.18|0
1667956800000|2022-11-09 01:20:00|2034.55|2033.05|2034.79|2033.29|2035.01|2033.51|2034.12|2032.62|0
1667957100000|2022-11-09 01:25:00|2035|2033.5|2034.59|2033.09|2035.02|2033.52|2034.14|2032.64|0
1667957400000|2022-11-09 01:30:00|2034.8|2033.3|2037.43|2035.93|2038.08|2036.58|2034.59|2033.09|0
1667957700000|2022-11-09 01:35:00|2037.22|2035.72|2036.75|2035.25|2038.94|2037.44|2036.75|2035.25|0
1667958000000|2022-11-09 01:40:00|2036.76|2035.26|2037.19|2035.69|2037.2|2035.7|2036.32|2034.82|0
1667958300000|2022-11-09 01:45:00|2037.18|2035.68|2036.78|2035.28|2037.64|2036.14|2036.33|2034.83|0
1667958600000|2022-11-09 01:50:00|2036.77|2035.27|2036.77|2035.27|2037.2|2035.7|2036.34|2034.84|0
1667958900000|2022-11-09 01:55:00|2036.55|2035.05|2035.89|2034.39|2036.55|2035.05|2035.45|2033.95|0
1667959200000|2022-11-09 02:00:00|2035.88|2034.38|2035.02|2033.52|2036.34|2034.84|2034.58|2033.08|0
1667959500000|2022-11-09 02:05:00|2035.03|2033.53|2035.47|2033.97|2035.47|2033.97|2034.81|2033.31|0
1667959800000|2022-11-09 02:10:00|2035.46|2033.96|2035.48|2033.98|2035.91|2034.41|2035.03|2033.53|0
1667960100000|2022-11-09 02:15:00|2035.9|2034.4|2036.78|2035.28|2036.79|2035.29|2035.9|2034.4|0
1667960400000|2022-11-09 02:20:00|2036.77|2035.27|2037.21|2035.71|2037.22|2035.72|2036.35|2034.85|0
1667960700000|2022-11-09 02:25:00|2037.22|2035.72|2037.64|2036.14|2037.65|2036.15|2037.2|2035.7|0
1667961000000|2022-11-09 02:30:00|2037.63|2036.13|2036.77|2035.27|2037.64|2036.14|2036.33|2034.83|0
1667961300000|2022-11-09 02:35:00|2037.19|2035.69|2037.2|2035.7|2037.63|2036.13|2036.76|2035.26|0
1667961600000|2022-11-09 02:40:00|2037.21|2035.71|2036.53|2035.03|2037.63|2036.13|2036.32|2034.82|0
1667961900000|2022-11-09 02:45:00|2036.74|2035.24|2036.76|2035.26|2037.61|2036.11|2036.32|2034.82|0
1667962200000|2022-11-09 02:50:00|2036.75|2035.25|2036.74|2035.24|2036.76|2035.26|2036.31|2034.81|0
1667962500000|2022-11-09 02:55:00|2036.53|2035.03|2036.31|2034.81|2036.75|2035.25|2035.44|2033.94|0
1667962800000|2022-11-09 03:00:00|2036.32|2034.82|2036.32|2034.82|2037.19|2035.69|2035.88|2034.38|0
1667963100000|2022-11-09 03:05:00|2036.33|2034.83|2035.89|2034.39|2036.77|2035.27|2035.67|2034.17|0
1667963400000|2022-11-09 03:10:00|2035.9|2034.4|2034.57|2033.07|2036.34|2034.84|2034.56|2033.06|0
1667963700000|2022-11-09 03:15:00|2035|2033.5|2035|2033.5|2035|2033.5|2034.13|2032.63|0
1667964000000|2022-11-09 03:20:00|2035.43|2033.93|2035.43|2033.93|2035.44|2033.94|2035.42|2033.92|0
1667964300000|2022-11-09 03:25:00|2035.42|2033.92|2034.56|2033.06|2035.42|2033.92|2034.11|2032.61|0
1667964600000|2022-11-09 03:30:00|2034.55|2033.05|2033.69|2032.19|2034.98|2033.48|2033.26|2031.76|0
1667964900000|2022-11-09 03:35:00|2033.7|2032.2|2033.24|2031.74|2034.14|2032.64|2032.37|2030.87|0
1667965200000|2022-11-09 03:40:00|2033.03|2031.53|2034.11|2032.61|2034.11|2032.61|2032.81|2031.31|0
1667965500000|2022-11-09 03:45:00|2033.69|2032.19|2034.55|2033.05|2034.56|2033.06|2033.68|2032.18|0
1667965800000|2022-11-09 03:50:00|2034.56|2033.06|2034.52|2033.02|2034.96|2033.46|2034.08|2032.58|0
1667966100000|2022-11-09 03:55:00|2034.54|2033.04|2033.61|2032.11|2034.54|2033.04|2033.61|2032.11|0
1667966400000|2022-11-09 04:00:00|2033.62|2032.12|2031.87|2030.37|2033.63|2032.13|2031.44|2029.94|0
1667966700000|2022-11-09 04:05:00|2031.88|2030.38|2031.88|2030.38|2031.88|2030.38|2031.65|2030.15|0
1667967000000|2022-11-09 04:10:00|2031.89|2030.39|2032.75|2031.25|2032.97|2031.47|2031.88|2030.38|0
1667967300000|2022-11-09 04:15:00|2032.74|2031.24|2033.19|2031.69|2033.19|2031.69|2032.74|2031.24|0
1667967600000|2022-11-09 04:20:00|2033.18|2031.68|2033.18|2031.68|2033.4|2031.9|2032.74|2031.24|0
1667967900000|2022-11-09 04:25:00|2033.19|2031.69|2033.63|2032.13|2033.64|2032.14|2033.19|2031.69|0
1667968200000|2022-11-09 04:30:00|2033.64|2032.14|2035.37|2033.87|2035.39|2033.89|2033.64|2032.14|0
1667968500000|2022-11-09 04:35:00|2035.38|2033.88|2035.84|2034.34|2036.28|2034.78|2034.94|2033.44|0
1667968800000|2022-11-09 04:40:00|2035.83|2034.33|2036.28|2034.78|2036.29|2034.79|2035.4|2033.9|0
1667969100000|2022-11-09 04:45:00|2036.29|2034.79|2035.41|2033.91|2036.72|2035.22|2035.4|2033.9|0
1667969400000|2022-11-09 04:50:00|2035.83|2034.33|2034.97|2033.47|2035.84|2034.34|2034.97|2033.47|0
1667969700000|2022-11-09 04:55:00|2035.18|2033.68|2035.85|2034.35|2035.85|2034.35|2035.18|2033.68|0
1667970000000|2022-11-09 05:00:00|2035.84|2034.34|2034.97|2033.47|2035.85|2034.35|2034.96|2033.46|0
1667970300000|2022-11-09 05:05:00|2035.4|2033.9|2035.82|2034.32|2036.7|2035.2|2035.4|2033.9|0
1667970600000|2022-11-09 05:10:00|2035.61|2034.11|2035.82|2034.32|2036.27|2034.77|2035.39|2033.89|0
1667970900000|2022-11-09 05:15:00|2035.83|2034.33|2035.83|2034.33|2036.26|2034.76|2035.82|2034.32|0
1667971200000|2022-11-09 05:20:00|2035.82|2034.32|2034.95|2033.45|2035.83|2034.33|2034.94|2033.44|0
1667971500000|2022-11-09 05:25:00|2034.96|2033.46|2035.36|2033.86|2035.82|2034.32|2034.94|2033.44|0
1667971800000|2022-11-09 05:30:00|2034.93|2033.43|2034.93|2033.43|2035.37|2033.87|2034.93|2033.43|0
1667972100000|2022-11-09 05:35:00|2034.72|2033.22|2033.83|2032.33|2034.93|2033.43|2033.62|2032.12|0
1667972400000|2022-11-09 05:40:00|2033.62|2032.12|2032.76|2031.26|2033.62|2032.12|2032.32|2030.82|0
1667972700000|2022-11-09 05:45:00|2032.75|2031.25|2033.2|2031.7|2033.63|2032.13|2032.75|2031.25|0
1667973000000|2022-11-09 05:50:00|2033.21|2031.71|2033.23|2031.73|2033.65|2032.15|2033.2|2031.7|0
1667973300000|2022-11-09 05:55:00|2033.65|2032.15|2033.64|2032.14|2033.66|2032.16|2033.22|2031.72|0
1667973600000|2022-11-09 06:00:00|2033.65|2032.15|2031.42|2029.92|2033.65|2032.15|2031.42|2029.92|0
1667973900000|2022-11-09 06:05:00|2031.41|2029.91|2031.83|2030.33|2032.71|2031.21|2031.4|2029.9|0
1667974200000|2022-11-09 06:10:00|2031.61|2030.11|2031.4|2029.9|2032.27|2030.77|2031.4|2029.9|0
1667974500000|2022-11-09 06:15:00|2031.61|2030.11|2032.68|2031.18|2032.69|2031.19|2031.4|2029.9|0
1667974800000|2022-11-09 06:20:00|2032.69|2031.19|2033.56|2032.06|2033.56|2032.06|2032.67|2031.17|0
1667975100000|2022-11-09 06:25:00|2033.13|2031.63|2032.71|2031.21|2034|2032.5|2032.7|2031.2|0
1667975400000|2022-11-09 06:30:00|2032.7|2031.2|2032.7|2031.2|2033.57|2032.07|2032.68|2031.18|0
1667975700000|2022-11-09 06:35:00|2032.69|2031.19|2032.27|2030.77|2033.14|2031.64|2032.27|2030.77|0
1667976000000|2022-11-09 06:40:00|2032.26|2030.76|2032.27|2030.77|2032.27|2030.77|2031.82|2030.32|0
1667976300000|2022-11-09 06:45:00|2031.85|2030.35|2030.99|2029.49|2031.85|2030.35|2030.56|2029.06|0
1667976600000|2022-11-09 06:50:00|2030.98|2029.48|2031.53|2030.03|2031.96|2030.46|2030.98|2029.48|0
1667976900000|2022-11-09 06:55:00|2031.52|2030.02|2031.53|2030.03|2031.54|2030.04|2031.1|2029.6|0
1667977200000|2022-11-09 07:00:00|2032.8|2031.3|2033.27|2031.77|2033.28|2031.78|2031.95|2030.45|0
1667977500000|2022-11-09 07:05:00|2033.28|2031.78|2033.7|2032.2|2034.13|2032.63|2032.84|2031.34|0
1667977800000|2022-11-09 07:10:00|2033.71|2032.21|2034.56|2033.06|2035.45|2033.95|2033.71|2032.21|0
1667978100000|2022-11-09 07:15:00|2034.57|2033.07|2034.4|2032.9|2035.01|2033.51|2034.4|2032.9|0
1667978400000|2022-11-09 07:20:00|2034.39|2032.89|2033.51|2032.01|2034.81|2033.31|2033.07|2031.57|0
1667978700000|2022-11-09 07:25:00|2033.5|2032|2033.95|2032.45|2034.38|2032.88|2033.5|2032|0
1667979000000|2022-11-09 07:30:00|2033.94|2032.44|2033.3|2031.9|2034.3|2032.9|2032.43|2031.03|84
1667979300000|2022-11-09 07:35:00|2033.05|2031.65|2031.43|2030.03|2033.05|2031.65|2031.18|2029.78|20
1667979600000|2022-11-09 07:40:00|2031.55|2030.15|2030.05|2028.65|2032.05|2030.65|2029.55|2028.15|33
1667979900000|2022-11-09 07:45:00|2029.93|2028.53|2029.18|2027.78|2030.05|2028.65|2029.18|2027.78|46
1667980200000|2022-11-09 07:50:00|2029.05|2027.65|2031.3|2029.9|2031.68|2030.28|2028.68|2027.28|42
1667980500000|2022-11-09 07:55:00|2031.18|2029.68|2030.28|2028.78|2031.62|2030.12|2029.85|2028.35|4
1667980800000|2022-11-09 08:00:00|2030.29|2028.79|2034.98|2034.48|2035.1|2034.6|2029.85|2028.79|4718
1667981100000|2022-11-09 08:05:00|2035.1|2034.6|2032.73|2032.23|2035.73|2035.23|2031.98|2031.48|2228
1667981400000|2022-11-09 08:10:00|2032.98|2032.48|2028.48|2027.98|2033.23|2032.73|2027.23|2026.73|2175
1667981700000|2022-11-09 08:15:00|2028.23|2027.73|2029.98|2029.48|2030.98|2030.48|2026.98|2026.48|2063
1667982000000|2022-11-09 08:20:00|2029.73|2029.23|2028.48|2027.98|2032.1|2031.6|2028.48|2027.98|1590
1667982300000|2022-11-09 08:25:00|2028.6|2028.1|2028.73|2028.23|2030.23|2029.73|2027.73|2027.23|852
1667982600000|2022-11-09 08:30:00|2028.98|2028.48|2027.98|2027.48|2030.73|2030.23|2027.23|2026.73|1747
1667982900000|2022-11-09 08:35:00|2028.23|2027.73|2030.23|2029.73|2030.48|2029.98|2027.48|2026.98|966
1667983200000|2022-11-09 08:40:00|2030.53|2030.03|2033.28|2032.78|2033.28|2032.78|2030.53|2030.03|599
1667983500000|2022-11-09 08:45:00|2033.03|2032.53|2031.03|2030.53|2034.28|2033.78|2031.03|2030.53|929
1667983800000|2022-11-09 08:50:00|2031.28|2030.78|2029.78|2029.28|2031.78|2031.28|2029.53|2029.03|786
1667984100000|2022-11-09 08:55:00|2029.53|2029.03|2031.03|2030.53|2031.03|2030.53|2029.28|2028.78|1694
1667984400000|2022-11-09 09:00:00|2031.28|2030.78|2030.53|2030.03|2031.53|2031.03|2029.53|2029.03|943
1667984700000|2022-11-09 09:05:00|2030.28|2029.78|2028.03|2027.53|2030.65|2030.15|2028.03|2027.53|705
1667985000000|2022-11-09 09:10:00|2028.28|2027.78|2025.53|2025.03|2028.28|2027.78|2025.53|2025.03|995
1667985300000|2022-11-09 09:15:00|2025.65|2025.15|2024.03|2023.53|2025.78|2025.28|2023.65|2023.15|1062
1667985600000|2022-11-09 09:20:00|2024.28|2023.78|2026.03|2025.53|2026.03|2025.53|2024.28|2023.78|862
1667985900000|2022-11-09 09:25:00|2025.78|2025.28|2026.28|2025.78|2026.78|2026.28|2025.78|2025.28|485
1667986200000|2022-11-09 09:30:00|2026.03|2025.53|2024.03|2023.53|2026.03|2025.53|2022.03|2021.53|927
1667986500000|2022-11-09 09:35:00|2024.28|2023.78|2023.53|2023.03|2025.03|2024.53|2023.28|2022.78|623
1667986800000|2022-11-09 09:40:00|2023.65|2023.15|2023.28|2022.78|2024.28|2023.78|2022.78|2022.28|550
1667987100000|2022-11-09 09:45:00|2023.03|2022.53|2021.78|2021.28|2023.4|2022.9|2021.03|2020.53|883
1667987400000|2022-11-09 09:50:00|2022.03|2021.53|2022.03|2021.53|2022.28|2021.78|2021.03|2020.53|362
1667987700000|2022-11-09 09:55:00|2021.78|2021.28|2020.03|2019.53|2021.9|2021.4|2019.4|2018.9|709
1667988000000|2022-11-09 10:00:00|2020.28|2019.78|2020.4|2019.9|2021.28|2020.78|2019.9|2019.4|599
1667988300000|2022-11-09 10:05:00|2020.53|2020.03|2019.28|2018.78|2020.53|2020.03|2018.53|2018.03|558
1667988600000|2022-11-09 10:10:00|2019.53|2019.03|2019.28|2018.78|2019.78|2019.28|2018.28|2017.78|475
1667988900000|2022-11-09 10:15:00|2019.03|2018.53|2020.78|2020.28|2021.03|2020.53|2019.03|2018.53|2593
1667989200000|2022-11-09 10:20:00|2021.03|2020.53|2021.28|2020.78|2022.53|2022.03|2020.53|2020.03|1978
1667989500000|2022-11-09 10:25:00|2021.03|2020.53|2021.53|2021.03|2021.78|2021.28|2020.53|2020.03|386
1667989800000|2022-11-09 10:30:00|2021.28|2020.78|2023.28|2022.78|2023.53|2023.03|2021.28|2020.78|588
1667990100000|2022-11-09 10:35:00|2023.53|2023.03|2024.03|2023.53|2024.03|2023.53|2022.78|2022.28|670
1667990400000|2022-11-09 10:40:00|2024.28|2023.78|2024.03|2023.53|2024.53|2024.03|2023.53|2023.03|560
1667990700000|2022-11-09 10:45:00|2024.28|2023.78|2024.28|2023.78|2025.03|2024.53|2024.03|2023.53|329
1667991000000|2022-11-09 10:50:00|2024.03|2023.53|2023.78|2023.28|2024.28|2023.78|2023.53|2023.03|415
1667991300000|2022-11-09 10:55:00|2024.03|2023.53|2025.78|2025.28|2026.03|2025.53|2023.03|2022.53|685
1667991600000|2022-11-09 11:00:00|2025.53|2025.03|2027.03|2026.53|2027.78|2027.28|2025.53|2025.03|811
1667991900000|2022-11-09 11:05:00|2027.28|2026.78|2027.28|2026.78|2028.28|2027.78|2026.28|2025.78|953
1667992200000|2022-11-09 11:10:00|2027.53|2027.03|2029.78|2029.28|2029.78|2029.28|2027.28|2026.78|545
1667992500000|2022-11-09 11:15:00|2030.03|2029.53|2030.28|2029.78|2030.53|2030.03|2029.53|2029.03|1507
1667992800000|2022-11-09 11:20:00|2030.15|2029.65|2027.78|2027.28|2030.28|2029.78|2027.53|2027.03|1716
1667993100000|2022-11-09 11:25:00|2027.53|2027.03|2029.03|2028.53|2029.03|2028.53|2026.78|2026.28|661
1667993400000|2022-11-09 11:30:00|2029.15|2028.65|2029.03|2028.53|2029.28|2028.78|2028.28|2027.78|305
1667993700000|2022-11-09 11:35:00|2028.78|2028.28|2029.78|2029.28|2029.78|2029.28|2028.78|2028.28|218
1667994000000|2022-11-09 11:40:00|2029.53|2029.03|2030.28|2029.78|2030.78|2030.28|2029.28|2028.78|324
1667994300000|2022-11-09 11:45:00|2030.15|2029.65|2029.78|2029.28|2030.28|2029.78|2029.28|2028.78|397
1667994600000|2022-11-09 11:50:00|2030.03|2029.53|2029.03|2028.53|2030.03|2029.53|2028.28|2027.78|456
1667994900000|2022-11-09 11:55:00|2028.9|2028.4|2028.03|2027.53|2029.53|2029.03|2027.03|2026.53|671
1667995200000|2022-11-09 12:00:00|2028.28|2027.78|2027.78|2027.28|2028.53|2028.03|2027.28|2026.78|575
1667995500000|2022-11-09 12:05:00|2028.03|2027.53|2026.78|2026.28|2028.03|2027.53|2026.28|2025.78|517
1667995800000|2022-11-09 12:10:00|2026.9|2026.4|2026.28|2025.78|2027.28|2026.78|2026.03|2025.53|381
1667996100000|2022-11-09 12:15:00|2026.4|2025.9|2025.53|2025.03|2026.78|2026.28|2025.28|2024.78|368
1667996400000|2022-11-09 12:20:00|2025.28|2024.78|2025.03|2024.53|2026.03|2025.53|2024.28|2023.78|368
1667996700000|2022-11-09 12:25:00|2025.15|2024.65|2025.53|2025.03|2025.9|2025.4|2024.28|2023.78|385
1667997000000|2022-11-09 12:30:00|2025.4|2024.9|2027.28|2026.78|2027.53|2027.03|2025.28|2024.78|428
1667997300000|2022-11-09 12:35:00|2027.53|2027.03|2027.53|2027.03|2028.28|2027.78|2027.03|2026.53|292
1667997600000|2022-11-09 12:40:00|2027.65|2027.15|2028.62|2028.12|2028.87|2028.37|2027.37|2026.87|379
1667997900000|2022-11-09 12:45:00|2028.87|2028.37|2029.62|2029.12|2030.12|2029.62|2027.62|2027.12|1733
1667998200000|2022-11-09 12:50:00|2029.87|2029.37|2029.12|2028.62|2029.87|2029.37|2029.12|2028.62|297
1667998500000|2022-11-09 12:55:00|2029.37|2028.87|2030.62|2030.12|2030.62|2030.12|2029.37|2028.87|936
1667998800000|2022-11-09 13:00:00|2030.24|2029.74|2029.87|2029.37|2030.37|2029.87|2029.62|2029.12|591
1667999100000|2022-11-09 13:05:00|2029.62|2029.12|2027.62|2027.12|2029.62|2029.12|2027.62|2027.12|372
1667999400000|2022-11-09 13:10:00|2027.37|2026.87|2027.12|2026.62|2027.37|2026.87|2025.99|2025.49|356
1667999700000|2022-11-09 13:15:00|2026.87|2026.37|2025.12|2024.62|2027.12|2026.62|2024.87|2024.37|365
1668000000000|2022-11-09 13:20:00|2025.37|2024.87|2023.87|2023.37|2025.37|2024.87|2023.37|2022.87|476
1668000300000|2022-11-09 13:25:00|2023.62|2023.12|2024.37|2023.87|2024.62|2024.12|2023.37|2022.87|351
1668000600000|2022-11-09 13:30:00|2024.12|2023.62|2026.12|2025.62|2026.37|2025.87|2024.12|2023.62|821
1668000900000|2022-11-09 13:35:00|2025.87|2025.37|2024.62|2024.12|2026.12|2025.62|2024.12|2023.62|745
1668001200000|2022-11-09 13:40:00|2024.87|2024.37|2027.87|2027.37|2028.12|2027.62|2024.37|2023.87|615
1668001500000|2022-11-09 13:45:00|2028.12|2027.62|2029.87|2029.37|2029.87|2029.37|2027.87|2027.37|1840
1668001800000|2022-11-09 13:50:00|2029.62|2029.12|2028.12|2027.62|2030.12|2029.62|2027.87|2027.37|645
1668002100000|2022-11-09 13:55:00|2027.99|2027.49|2027.87|2027.37|2028.62|2028.12|2026.62|2026.12|572
1668002400000|2022-11-09 14:00:00|2027.62|2027.12|2028.87|2028.37|2029.12|2028.62|2027.37|2026.87|405
1668002700000|2022-11-09 14:05:00|2028.74|2028.24|2029.87|2029.37|2029.99|2029.49|2028.37|2027.87|472
1668003000000|2022-11-09 14:10:00|2029.62|2029.12|2032.37|2031.87|2032.87|2032.37|2029.62|2029.12|841
1668003300000|2022-11-09 14:15:00|2032.12|2031.62|2031.87|2031.37|2032.37|2031.87|2030.87|2030.37|667
1668003600000|2022-11-09 14:20:00|2031.62|2031.12|2031.87|2031.37|2032.37|2031.87|2031.12|2030.62|477
1668003900000|2022-11-09 14:25:00|2031.62|2031.12|2030.37|2029.87|2031.74|2031.24|2029.12|2028.62|811
1668004200000|2022-11-09 14:30:00|2030.62|2030.12|2028.37|2027.87|2030.87|2030.37|2028.12|2027.62|1306
1668004500000|2022-11-09 14:35:00|2028.62|2028.12|2029.12|2028.62|2030.37|2029.87|2027.37|2026.87|990
1668004800000|2022-11-09 14:40:00|2028.87|2028.37|2030.87|2030.37|2030.99|2030.49|2028.12|2027.62|962
1668005100000|2022-11-09 14:45:00|2031.12|2030.62|2030.87|2030.37|2032.87|2032.37|2030.37|2029.87|1051
1668005400000|2022-11-09 14:50:00|2030.74|2030.24|2029.12|2028.62|2030.87|2030.37|2028.87|2028.37|949
1668005700000|2022-11-09 14:55:00|2029.37|2028.87|2029.37|2028.87|2029.87|2029.37|2027.37|2026.87|1279
1668006000000|2022-11-09 15:00:00|2029.12|2028.62|2030.87|2030.37|2031.62|2031.12|2028.62|2028.12|1373
1668006300000|2022-11-09 15:05:00|2031.12|2030.62|2032.37|2031.87|2033.12|2032.62|2030.87|2030.37|1957
1668006600000|2022-11-09 15:10:00|2032.43|2031.93|2032.43|2031.93|2033.43|2032.93|2031.43|2030.93|1508
1668006900000|2022-11-09 15:15:00|2032.68|2032.18|2033.43|2032.93|2034.18|2033.68|2031.43|2030.93|897
1668007200000|2022-11-09 15:20:00|2033.55|2033.05|2034.18|2033.68|2035.68|2035.18|2033.43|2032.93|976
1668007500000|2022-11-09 15:25:00|2034.05|2033.55|2030.43|2029.93|2034.18|2033.68|2030.43|2029.93|1023
1668007800000|2022-11-09 15:30:00|2030.55|2030.05|2028.68|2028.18|2031.68|2031.18|2027.18|2026.68|1754
1668008100000|2022-11-09 15:35:00|2028.55|2028.05|2027.93|2027.43|2029.18|2028.68|2027.43|2026.93|1398
1668008400000|2022-11-09 15:40:00|2027.68|2027.18|2027.18|2026.68|2028.43|2027.93|2026.43|2025.93|1391
1668008700000|2022-11-09 15:45:00|2027.05|2026.55|2029.18|2028.68|2029.43|2028.93|2027.05|2026.55|1536
1668009000000|2022-11-09 15:50:00|2029.43|2028.93|2026.93|2026.43|2029.43|2028.93|2026.68|2026.18|1288
1668009300000|2022-11-09 15:55:00|2026.68|2026.18|2028.68|2028.18|2029.18|2028.68|2026.18|2025.68|1334
1668009600000|2022-11-09 16:00:00|2028.93|2028.43|2031.18|2030.68|2032.18|2031.68|2028.93|2028.43|1098
1668009900000|2022-11-09 16:05:00|2031.43|2030.93|2032.68|2032.18|2033.3|2032.8|2030.68|2030.18|908
1668010200000|2022-11-09 16:10:00|2032.43|2031.93|2032.43|2031.93|2033.68|2033.18|2031.93|2031.43|956
1668010500000|2022-11-09 16:15:00|2032.18|2031.68|2032.43|2031.93|2033.68|2033.18|2032.18|2031.68|1131
1668010800000|2022-11-09 16:20:00|2032.68|2032.18|2032.31|2030.81|2033.18|2032.68|2031.18|2030.68|1415
1668011100000|2022-11-09 16:25:00|2030.32|2028.82|2031.2|2029.7|2032.08|2030.58|2030.32|2028.82|531
1668011400000|2022-11-09 16:30:00|2031.19|2029.69|2031.01|2029.61|2031.64|2030.24|2030.39|2028.99|368
1668011700000|2022-11-09 16:35:00|2031.14|2029.74|2032.26|2030.86|2032.26|2030.86|2030.89|2029.49|79
1668012000000|2022-11-09 16:40:00|2032.14|2030.74|2034.26|2032.86|2034.51|2033.11|2032.14|2030.74|87
1668012300000|2022-11-09 16:45:00|2034.39|2032.99|2034.01|2032.61|2034.76|2033.36|2033.64|2032.24|1
1668012600000|2022-11-09 16:50:00|2034.39|2032.99|2033.26|2031.86|2034.51|2033.11|2033.26|2031.86|18
1668012900000|2022-11-09 16:55:00|2033.14|2031.74|2032.61|2031.11|2033.26|2031.86|2032.01|2030.61|46
1668013200000|2022-11-09 17:00:00|2032.6|2031.1|2032.2|2030.7|2033.07|2031.57|2031.75|2030.25|0
1668013500000|2022-11-09 17:05:00|2032.21|2030.71|2031.32|2029.82|2032.21|2030.71|2030.85|2029.35|0
1668013800000|2022-11-09 17:10:00|2031.31|2029.81|2030.88|2029.38|2031.33|2029.83|2030.44|2028.94|0
1668014100000|2022-11-09 17:15:00|2030.87|2029.37|2030.92|2029.42|2031.35|2029.85|2030.02|2028.52|0
1668014400000|2022-11-09 17:20:00|2030.91|2029.41|2030.08|2028.58|2031.36|2029.86|2030.07|2028.57|0
1668014700000|2022-11-09 17:25:00|2030.5|2029|2030.47|2028.97|2030.52|2029.02|2029.61|2028.11|0
1668015000000|2022-11-09 17:30:00|2030.05|2028.55|2031.4|2029.9|2031.4|2029.9|2030.05|2028.55|0
1668015300000|2022-11-09 17:35:00|2031.39|2029.89|2029.19|2027.69|2031.4|2029.9|2029.19|2027.69|0
1668015600000|2022-11-09 17:40:00|2029.2|2027.7|2029.18|2027.68|2029.64|2028.14|2028.74|2027.24|0
1668015900000|2022-11-09 17:45:00|2029.17|2027.67|2030.06|2028.56|2030.06|2028.56|2028.75|2027.25|0
1668016200000|2022-11-09 17:50:00|2030.05|2028.55|2029.63|2028.13|2030.51|2029.01|2029.62|2028.12|0
1668016500000|2022-11-09 17:55:00|2029.64|2028.14|2030.48|2028.98|2030.48|2028.98|2029.16|2027.66|0
1668016800000|2022-11-09 18:00:00|2030.47|2028.97|2029.14|2027.64|2031.36|2029.86|2028.26|2026.76|0
1668017100000|2022-11-09 18:05:00|2029.15|2027.65|2029.56|2028.06|2029.58|2028.08|2028.25|2026.75|0
1668017400000|2022-11-09 18:10:00|2029.55|2028.05|2029.32|2027.82|2029.57|2028.07|2027.36|2025.86|0
1668017700000|2022-11-09 18:15:00|2029.31|2027.81|2028.89|2027.39|2029.56|2028.06|2028.44|2026.94|0
1668018000000|2022-11-09 18:20:00|2028.88|2027.38|2027.98|2026.48|2029.33|2027.83|2027.98|2026.48|0
1668018300000|2022-11-09 18:25:00|2027.56|2026.06|2027.53|2026.03|2028.85|2027.35|2027.09|2025.59|0
1668018600000|2022-11-09 18:30:00|2027.52|2026.02|2024.96|2023.46|2027.52|2026.02|2024.95|2023.45|0
1668018900000|2022-11-09 18:35:00|2024.53|2023.03|2024.11|2022.61|2024.96|2023.46|2023.68|2022.18|0
1668019200000|2022-11-09 18:40:00|2024.1|2022.6|2024.6|2023.1|2025.05|2023.55|2023.67|2022.17|0
1668019500000|2022-11-09 18:45:00|2024.59|2023.09|2024.07|2022.57|2024.59|2023.09|2023.19|2021.69|0
1668019800000|2022-11-09 18:50:00|2024.06|2022.56|2023.74|2022.24|2024.2|2022.7|2023.31|2021.81|0
1668020100000|2022-11-09 18:55:00|2023.73|2022.23|2024.86|2023.36|2025.07|2023.57|2023.29|2021.79|0
1668020400000|2022-11-09 19:00:00|2025.07|2023.57|2025.08|2023.58|2025.51|2024.01|2024.18|2022.68|0
1668020700000|2022-11-09 19:05:00|2025.07|2023.57|2026.43|2024.93|2026.88|2025.38|2024.63|2023.13|0
1668021000000|2022-11-09 19:10:00|2026.44|2024.94|2026.88|2025.38|2026.88|2025.38|2025.55|2024.05|0
1668021300000|2022-11-09 19:15:00|2026.87|2025.37|2026.18|2024.68|2026.87|2025.37|2025.72|2024.22|0
1668021600000|2022-11-09 19:20:00|2026.19|2024.69|2025.29|2023.79|2026.2|2024.7|2024.85|2023.35|0
1668021900000|2022-11-09 19:25:00|2025.3|2023.8|2025.31|2023.81|2026.18|2024.68|2025.29|2023.79|0
1668022200000|2022-11-09 19:30:00|2025.73|2024.23|2023.51|2022.01|2025.73|2024.23|2023.09|2021.59|0
1668022500000|2022-11-09 19:35:00|2023.3|2021.8|2022.76|2021.26|2023.54|2022.04|2022.32|2020.82|0
1668022800000|2022-11-09 19:40:00|2022.75|2021.25|2024.09|2022.59|2024.11|2022.61|2022.32|2020.82|0
1668023100000|2022-11-09 19:45:00|2024.08|2022.58|2022.76|2021.26|2024.52|2023.02|2021.88|2020.38|0
1668023400000|2022-11-09 19:50:00|2022.75|2021.25|2022.07|2020.57|2022.76|2021.26|2021.43|2019.93|0
1668023700000|2022-11-09 19:55:00|2022.06|2020.56|2022.07|2020.57|2022.08|2020.58|2021.62|2020.12|0
1668024000000|2022-11-09 20:00:00|2022.06|2020.56|2023.83|2022.33|2023.83|2022.33|2021.63|2020.13|0
1668024300000|2022-11-09 20:05:00|2023.82|2022.32|2025.15|2023.65|2025.61|2024.11|2023.82|2022.32|0
1668024600000|2022-11-09 20:10:00|2025.14|2023.64|2023.89|2022.39|2025.15|2023.65|2023.89|2022.39|0
1668024900000|2022-11-09 20:15:00|2023.46|2021.96|2023.85|2022.35|2023.9|2022.4|2022.97|2021.47|0
1668025200000|2022-11-09 20:20:00|2023.84|2022.34|2023|2021.5|2023.89|2022.39|2022.94|2021.44|0
1668025500000|2022-11-09 20:25:00|2022.79|2021.29|2023.13|2021.63|2023.57|2022.07|2022.57|2021.07|0
1668025800000|2022-11-09 20:30:00|2023.34|2021.84|2023.56|2022.06|2023.56|2022.06|2021.37|2019.87|0
1668026100000|2022-11-09 20:35:00|2023.55|2022.05|2021.91|2020.41|2023.56|2022.06|2021.81|2020.31|0
1668026400000|2022-11-09 20:40:00|2021.9|2020.4|2021.14|2019.64|2022.04|2020.54|2021.03|2019.53|0
1668026700000|2022-11-09 20:45:00|2021.15|2019.65|2020.21|2018.71|2021.6|2020.1|2020.19|2018.69|0
1668027000000|2022-11-09 20:50:00|2020.22|2018.72|2020.62|2019.12|2022.36|2020.86|2020.22|2018.72|0
1668027300000|2022-11-09 20:55:00|2020.61|2019.11|2019.43|2017.93|2020.85|2019.35|2019.43|2017.93|0
1668027600000|2022-11-09 21:00:00|2019.3|2017.8|2020.99|2019.49|2021.06|2019.56|2018.91|2017.41|0
1668027900000|2022-11-09 21:05:00|2020.98|2019.48|2020.73|2019.23|2021.2|2019.7|2020.55|2019.05|0
1668028200000|2022-11-09 21:10:00|2020.78|2019.28|2021.24|2019.74|2021.42|2019.92|2020.56|2019.06|0
1668028500000|2022-11-09 21:15:00|2021.23|2019.73|2020.05|2018.55|2021.24|2019.74|2019.87|2018.37|0
1668028800000|2022-11-09 21:20:00|2019.96|2018.46|2020.98|2019.48|2021.14|2019.64|2019.96|2018.46|0
1668029100000|2022-11-09 21:25:00|2020.99|2019.49|2020.81|2019.31|2021.16|2019.66|2020.72|2019.22|0
1668029400000|2022-11-09 21:30:00|2020.72|2019.22|2020.72|2019.22|2021.12|2019.62|2020.64|2019.14|0
1668029700000|2022-11-09 21:35:00|2020.73|2019.23|2020.46|2018.96|2020.81|2019.31|2019.89|2018.39|0
1668030000000|2022-11-09 21:40:00|2020.45|2018.95|2020.33|2018.83|2021.16|2019.66|2020.16|2018.66|0
1668030300000|2022-11-09 21:45:00|2020.46|2018.96|2021.47|2019.97|2021.68|2020.18|2020.46|2018.96|0
1668030600000|2022-11-09 21:50:00|2021.51|2020.01|2021.64|2020.14|2021.99|2020.49|2021.25|2019.75|0
1668030900000|2022-11-09 21:55:00|2021.73|2020.23|2021.19|2019.69|2021.99|2020.49|2020.72|2019.22|0
1668031200000|2022-11-09 22:00:00|2021.06|2019.56|2020.94|2019.44|2021.29|2019.79|2020.94|2019.44|0
1668031500000|2022-11-09 22:05:00|2020.9|2019.4|2021.15|2019.65|2021.15|2019.65|2020.55|2019.05|0
1668031800000|2022-11-09 22:10:00|2021.11|2019.61|2020.93|2019.43|2021.15|2019.65|2020.67|2019.17|0
1668032100000|2022-11-09 22:15:00|2020.98|2019.48|2020.85|2019.35|2020.98|2019.48|2020.85|2019.35|0
1668032400000|2022-11-09 22:20:00|2020.84|2019.34|2020.89|2019.39|2020.89|2019.39|2020.84|2019.34|0
1668032700000|2022-11-09 22:25:00|2020.88|2019.38|2020.7|2019.2|2020.88|2019.38|2020.66|2019.16|0
1668033000000|2022-11-09 22:30:00|2020.71|2019.21|2021|2019.5|2021|2019.5|2020.71|2019.21|0
1668033300000|2022-11-09 22:35:00|2021.01|2019.51|2021.01|2019.51|2021.01|2019.51|2021.01|2019.51|0
1668033600000|2022-11-09 22:40:00|2020.93|2019.43|2020.79|2019.29|2020.93|2019.43|2020.79|2019.29|0
1668033900000|2022-11-09 22:45:00|2020.75|2019.25|2020.71|2019.21|2020.75|2019.25|2020.66|2019.16|0
1668034200000|2022-11-09 22:50:00|2020.79|2019.29|2020.75|2019.25|2020.79|2019.29|2020.71|2019.21|0
1668034500000|2022-11-09 22:55:00|2020.76|2019.26|2021.58|2020.08|2021.58|2020.08|2020.76|2019.26|0
1668034800000|2022-11-09 23:00:00|2021.59|2020.09|2022.02|2020.52|2023.11|2021.61|2021.59|2020.09|0
1668035100000|2022-11-09 23:05:00|2022.15|2020.65|2021.93|2020.43|2022.67|2021.17|2021.76|2020.26|0
1668035400000|2022-11-09 23:10:00|2021.97|2020.47|2021.11|2019.61|2022.11|2020.61|2021.11|2019.61|0
1668035700000|2022-11-09 23:15:00|2021.24|2019.74|2021.77|2020.27|2021.85|2020.35|2020.85|2019.35|0
1668036000000|2022-11-09 23:20:00|2021.81|2020.31|2021.5|2020|2022.25|2020.75|2021.5|2020|0
1668036300000|2022-11-09 23:25:00|2021.55|2020.05|2021.68|2020.18|2022.12|2020.62|2021.37|2019.87|0
1668036600000|2022-11-09 23:30:00|2021.77|2020.27|2021.59|2020.09|2021.85|2020.35|2021.24|2019.74|0
1668036900000|2022-11-09 23:35:00|2021.5|2020|2021.33|2019.83|2021.77|2020.27|2021.24|2019.74|0
1668037200000|2022-11-09 23:40:00|2021.28|2019.78|2021.42|2019.92|2021.59|2020.09|2021.11|2019.61|0
1668037500000|2022-11-09 23:45:00|2021.5|2020|2022.25|2020.75|2022.25|2020.75|2021.46|2019.96|0
1668037800000|2022-11-09 23:50:00|2022.24|2020.74|2021.68|2020.18|2022.25|2020.75|2021.59|2020.09|0
1668038100000|2022-11-09 23:55:00|2021.77|2020.27|2022.12|2020.62|2022.25|2020.75|2021.59|2020.09|0
1668038400000|2022-11-10 00:00:00|2022.11|2020.61|2021.85|2020.35|2022.25|2020.75|2021.59|2020.09|0
1668038700000|2022-11-10 00:05:00|2021.77|2020.27|2022.6|2021.1|2022.68|2021.18|2021.68|2020.18|0
1668039000000|2022-11-10 00:10:00|2022.68|2021.18|2021.58|2020.08|2022.95|2021.45|2021.58|2020.08|0
1668039300000|2022-11-10 00:15:00|2021.57|2020.07|2023.42|2021.92|2023.83|2022.33|2021.49|2019.99|0
1668039600000|2022-11-10 00:20:00|2023.43|2021.93|2023.43|2021.93|2024.29|2022.79|2023.42|2021.92|0
1668039900000|2022-11-10 00:25:00|2023.64|2022.14|2023.43|2021.93|2024.07|2022.57|2023.43|2021.93|0
1668040200000|2022-11-10 00:30:00|2023.42|2021.92|2022.56|2021.06|2023.44|2021.94|2022.56|2021.06|0
1668040500000|2022-11-10 00:35:00|2022.14|2020.64|2023.43|2021.93|2023.44|2021.94|2022.13|2020.63|0
1668040800000|2022-11-10 00:40:00|2023.44|2021.94|2023.45|2021.95|2023.87|2022.37|2023.01|2021.51|0
1668041100000|2022-11-10 00:45:00|2023.87|2022.37|2023.01|2021.51|2023.88|2022.38|2023.01|2021.51|0
1668041400000|2022-11-10 00:50:00|2022.58|2021.08|2022.56|2021.06|2023.01|2021.51|2022.56|2021.06|0
1668041700000|2022-11-10 00:55:00|2022.57|2021.07|2022.58|2021.08|2022.59|2021.09|2021.71|2020.21|0
1668042000000|2022-11-10 01:00:00|2022.59|2021.09|2023.85|2022.35|2023.85|2022.35|2022.58|2021.08|0
1668042300000|2022-11-10 01:05:00|2023.86|2022.36|2023.84|2022.34|2024.72|2023.22|2023.4|2021.9|0
1668042600000|2022-11-10 01:10:00|2023.83|2022.33|2024.26|2022.76|2024.7|2023.2|2023.41|2021.91|0
1668042900000|2022-11-10 01:15:00|2024.27|2022.77|2024.71|2023.21|2024.92|2023.42|2023.83|2022.33|0
1668043200000|2022-11-10 01:20:00|2024.7|2023.2|2024.27|2022.77|2024.7|2023.2|2023.62|2022.12|0
1668043500000|2022-11-10 01:25:00|2024.26|2022.76|2024.26|2022.76|2024.7|2023.2|2023.83|2022.33|0
1668043800000|2022-11-10 01:30:00|2023.84|2022.34|2024.97|2023.47|2024.98|2023.48|2023.39|2021.89|0
1668044100000|2022-11-10 01:35:00|2024.98|2023.48|2024.6|2023.1|2025.44|2023.94|2024.15|2022.65|0
1668044400000|2022-11-10 01:40:00|2024.18|2022.68|2024.16|2022.66|2024.61|2023.11|2024.16|2022.66|0
1668044700000|2022-11-10 01:45:00|2023.74|2022.24|2024.16|2022.66|2024.17|2022.67|2023.3|2021.8|0
1668045000000|2022-11-10 01:50:00|2024.15|2022.65|2025.03|2023.53|2025.46|2023.96|2023.73|2022.23|0
1668045300000|2022-11-10 01:55:00|2025.04|2023.54|2024.16|2022.66|2025.46|2023.96|2024.16|2022.66|0
1668045600000|2022-11-10 02:00:00|2024.15|2022.65|2023.93|2022.43|2024.59|2023.09|2023.71|2022.21|0
1668045900000|2022-11-10 02:05:00|2024.14|2022.64|2023.25|2021.75|2024.14|2022.64|2022.4|2020.9|0
1668046200000|2022-11-10 02:10:00|2023.04|2021.54|2022.39|2020.89|2023.26|2021.76|2022.39|2020.89|0
1668046500000|2022-11-10 02:15:00|2022.4|2020.9|2022.83|2021.33|2022.83|2021.33|2021.96|2020.46|0
1668046800000|2022-11-10 02:20:00|2022.84|2021.34|2022.4|2020.9|2023.26|2021.76|2022.38|2020.88|0
1668047100000|2022-11-10 02:25:00|2022.39|2020.89|2022.82|2021.32|2023.26|2021.76|2022.18|2020.68|0
1668047400000|2022-11-10 02:30:00|2023.24|2021.74|2022.84|2021.34|2023.27|2021.77|2022.82|2021.32|0
1668047700000|2022-11-10 02:35:00|2022.85|2021.35|2023.28|2021.78|2023.28|2021.78|2022.84|2021.34|0
1668048000000|2022-11-10 02:40:00|2023.27|2021.77|2023.28|2021.78|2023.28|2021.78|2022.4|2020.9|0
1668048300000|2022-11-10 02:45:00|2023.27|2021.77|2022.4|2020.9|2023.27|2021.77|2021.53|2020.03|0
1668048600000|2022-11-10 02:50:00|2022.41|2020.91|2022.61|2021.11|2022.84|2021.34|2021.96|2020.46|0
1668048900000|2022-11-10 02:55:00|2022.82|2021.32|2023.27|2021.77|2023.27|2021.77|2022.61|2021.11|0
1668049200000|2022-11-10 03:00:00|2023.26|2021.76|2023.27|2021.77|2023.7|2022.2|2022.4|2020.9|0
1668049500000|2022-11-10 03:05:00|2023.7|2022.2|2024.13|2022.63|2024.57|2023.07|2023.27|2021.77|0
1668049800000|2022-11-10 03:10:00|2024.14|2022.64|2024.57|2023.07|2024.57|2023.07|2024.12|2022.62|0
1668050100000|2022-11-10 03:15:00|2024.56|2023.06|2024.13|2022.63|2024.57|2023.07|2023.7|2022.2|0
1668050400000|2022-11-10 03:20:00|2024.12|2022.62|2024.13|2022.63|2024.57|2023.07|2024.12|2022.62|0
1668050700000|2022-11-10 03:25:00|2024.14|2022.64|2023.69|2022.19|2024.14|2022.64|2023.69|2022.19|0
1668051000000|2022-11-10 03:30:00|2023.7|2022.2|2024.12|2022.62|2024.56|2023.06|2023.69|2022.19|0
1668051300000|2022-11-10 03:35:00|2024.13|2022.63|2024.56|2023.06|2024.56|2023.06|2024.12|2022.62|0
1668051600000|2022-11-10 03:40:00|2024.55|2023.05|2024.56|2023.06|2024.57|2023.07|2024.55|2023.05|0
1668051900000|2022-11-10 03:45:00|2024.57|2023.07|2024.98|2023.48|2024.99|2023.49|2024.13|2022.63|0
1668052200000|2022-11-10 03:50:00|2024.97|2023.47|2024.54|2023.04|2024.98|2023.48|2024.53|2023.03|0
1668052500000|2022-11-10 03:55:00|2024.53|2023.03|2024.54|2023.04|2024.76|2023.26|2024.1|2022.6|0
1668052800000|2022-11-10 04:00:00|2024.55|2023.05|2024.12|2022.62|2024.55|2023.05|2024.12|2022.62|0
1668053100000|2022-11-10 04:05:00|2024.11|2022.61|2024.12|2022.62|2024.12|2022.62|2024.11|2022.61|0
1668053400000|2022-11-10 04:10:00|2024.11|2022.61|2024.12|2022.62|2024.33|2022.83|2024.11|2022.61|0
1668053700000|2022-11-10 04:15:00|2024.11|2022.61|2023.69|2022.19|2024.12|2022.62|2023.68|2022.18|0
1668054000000|2022-11-10 04:20:00|2023.7|2022.2|2024.56|2023.06|2024.56|2023.06|2023.69|2022.19|0
1668054300000|2022-11-10 04:25:00|2024.55|2023.05|2024.14|2022.64|2025|2023.5|2024.14|2022.64|0
1668054600000|2022-11-10 04:30:00|2024.35|2022.85|2024.56|2023.06|2024.57|2023.07|2024.13|2022.63|0
1668054900000|2022-11-10 04:35:00|2024.57|2023.07|2024.35|2022.85|2024.99|2023.49|2024.14|2022.64|0
1668055200000|2022-11-10 04:40:00|2024.56|2023.06|2024.14|2022.64|2024.57|2023.07|2024.13|2022.63|0
1668055500000|2022-11-10 04:45:00|2024.13|2022.63|2023.71|2022.21|2024.14|2022.64|2023.7|2022.2|0
1668055800000|2022-11-10 04:50:00|2023.72|2022.22|2025|2023.5|2025|2023.5|2023.71|2022.21|0
1668056100000|2022-11-10 04:55:00|2024.79|2023.29|2025|2023.5|2025.01|2023.51|2024.57|2023.07|0
1668056400000|2022-11-10 05:00:00|2024.79|2023.29|2024.79|2023.29|2025.01|2023.51|2024.14|2022.64|0
1668056700000|2022-11-10 05:05:00|2024.58|2023.08|2026.3|2024.8|2026.3|2024.8|2024.58|2023.08|0
1668057000000|2022-11-10 05:10:00|2026.29|2024.79|2025.44|2023.94|2026.31|2024.81|2025.43|2023.93|0
1668057300000|2022-11-10 05:15:00|2025.86|2024.36|2025.86|2024.36|2025.87|2024.37|2025.43|2023.93|0
1668057600000|2022-11-10 05:20:00|2025.87|2024.37|2025.86|2024.36|2025.87|2024.37|2025.43|2023.93|0
1668057900000|2022-11-10 05:25:00|2025.87|2024.37|2025.64|2024.14|2025.87|2024.37|2025.42|2023.92|0
1668058200000|2022-11-10 05:30:00|2025.43|2023.93|2025.42|2023.92|2025.64|2024.14|2025.42|2023.92|0
1668058500000|2022-11-10 05:35:00|2025.43|2023.93|2025.42|2023.92|2025.85|2024.35|2025.42|2023.92|0
1668058800000|2022-11-10 05:40:00|2025.43|2023.93|2025.43|2023.93|2025.43|2023.93|2024.99|2023.49|0
1668059100000|2022-11-10 05:45:00|2025.44|2023.94|2025.43|2023.93|2025.44|2023.94|2025.43|2023.93|0
1668059400000|2022-11-10 05:50:00|2025.42|2023.92|2025.22|2023.72|2025.43|2023.93|2025|2023.5|0
1668059700000|2022-11-10 05:55:00|2025.01|2023.51|2025.4|2023.9|2025.83|2024.33|2024.97|2023.47|0
1668060000000|2022-11-10 06:00:00|2025.62|2024.12|2025.82|2024.32|2025.82|2024.32|2024.95|2023.45|0
1668060300000|2022-11-10 06:05:00|2025.83|2024.33|2025.39|2023.89|2025.83|2024.33|2025.38|2023.88|0
1668060600000|2022-11-10 06:10:00|2025.81|2024.31|2025.76|2024.26|2025.82|2024.32|2025.33|2023.83|0
1668060900000|2022-11-10 06:15:00|2026.19|2024.69|2025.32|2023.82|2026.19|2024.69|2025.32|2023.82|0
1668061200000|2022-11-10 06:20:00|2025.31|2023.81|2024.88|2023.38|2025.32|2023.82|2024.87|2023.37|0
1668061500000|2022-11-10 06:25:00|2024.66|2023.16|2024.02|2022.52|2024.89|2023.39|2024.02|2022.52|0
1668061800000|2022-11-10 06:30:00|2024.03|2022.53|2023.16|2021.66|2024.45|2022.95|2022.73|2021.23|0
1668062100000|2022-11-10 06:35:00|2023.17|2021.67|2023.81|2022.31|2024.02|2022.52|2023.17|2021.67|0
1668062400000|2022-11-10 06:40:00|2024.02|2022.52|2024.02|2022.52|2024.02|2022.52|2023.59|2022.09|0
1668062700000|2022-11-10 06:45:00|2024.03|2022.53|2024.02|2022.52|2024.03|2022.53|2024.02|2022.52|0
1668063000000|2022-11-10 06:50:00|2024.03|2022.53|2024.44|2022.94|2024.45|2022.95|2024.01|2022.51|0
1668063300000|2022-11-10 06:55:00|2024.45|2022.95|2024.48|2022.98|2024.88|2023.38|2024.44|2022.94|0
1668063600000|2022-11-10 07:00:00|2024.69|2023.19|2027.04|2025.54|2027.04|2025.54|2024.45|2022.95|0
1668063900000|2022-11-10 07:05:00|2027.25|2025.75|2027.59|2026.09|2028.04|2026.54|2027.03|2025.53|0
1668064200000|2022-11-10 07:10:00|2027.6|2026.1|2027.15|2025.65|2027.6|2026.1|2026.71|2025.21|0
1668064500000|2022-11-10 07:15:00|2027.16|2025.66|2027.58|2026.08|2028.44|2026.94|2027.15|2025.65|0
1668064800000|2022-11-10 07:20:00|2027.59|2026.09|2026.26|2024.76|2027.59|2026.09|2026.26|2024.76|0
1668065100000|2022-11-10 07:25:00|2026.05|2024.55|2025.43|2023.93|2026.27|2024.77|2025.39|2023.89|0
1668065400000|2022-11-10 07:30:00|2025.42|2023.92|2021.26|2019.86|2025.43|2023.93|2021.14|2019.74|128
1668065700000|2022-11-10 07:35:00|2021.14|2019.74|2021.89|2020.49|2022.14|2020.74|2021.14|2019.74|33
1668066000000|2022-11-10 07:40:00|2022.01|2020.61|2022.14|2020.74|2022.26|2020.86|2021.89|2020.49|22
1668066300000|2022-11-10 07:45:00|2022.26|2020.86|2022.14|2020.74|2022.26|2020.86|2022.14|2020.74|2
1668066600000|2022-11-10 07:50:00|2022.26|2020.86|2023.14|2021.74|2023.14|2021.74|2022.14|2020.74|21
1668066900000|2022-11-10 07:55:00|2023.17|2021.67|2022.94|2021.44|2023.37|2021.87|2022.51|2021.01|0
1668067200000|2022-11-10 08:00:00|2022.93|2021.43|2020.44|2019.94|2022.94|2021.56|2018.19|2017.69|3859
1668067500000|2022-11-10 08:05:00|2020.19|2019.69|2020.69|2020.19|2023.19|2022.69|2019.81|2019.31|2037
1668067800000|2022-11-10 08:10:00|2020.81|2020.31|2016.19|2015.69|2021.19|2020.69|2015.94|2015.44|1990
1668068100000|2022-11-10 08:15:00|2016.44|2015.94|2020.19|2019.69|2020.19|2019.69|2015.19|2014.69|1836
1668068400000|2022-11-10 08:20:00|2019.94|2019.44|2018.44|2017.94|2020.94|2020.44|2018.44|2017.94|813
1668068700000|2022-11-10 08:25:00|2018.69|2018.19|2017.44|2016.94|2019.44|2018.94|2017.19|2016.69|780
1668069000000|2022-11-10 08:30:00|2017.31|2016.81|2019.69|2019.19|2020.44|2019.94|2016.94|2016.44|1412
1668069300000|2022-11-10 08:35:00|2019.94|2019.44|2020.44|2019.94|2020.69|2020.19|2018.19|2017.69|875
1668069600000|2022-11-10 08:40:00|2020.77|2020.27|2021.52|2021.02|2022.02|2021.52|2019.27|2018.77|901
1668069900000|2022-11-10 08:45:00|2021.27|2020.77|2019.77|2019.27|2021.27|2020.77|2019.52|2019.02|638
1668070200000|2022-11-10 08:50:00|2020.02|2019.52|2016.77|2016.27|2020.02|2019.52|2016.52|2016.02|925
1668070500000|2022-11-10 08:55:00|2017.02|2016.52|2013.52|2013.02|2017.02|2016.52|2013.52|2013.02|1139
1668070800000|2022-11-10 09:00:00|2013.39|2012.89|2013.52|2013.02|2014.77|2014.27|2012.89|2012.39|843
1668071100000|2022-11-10 09:05:00|2013.27|2012.77|2015.27|2014.77|2015.52|2015.02|2012.52|2012.02|791
1668071400000|2022-11-10 09:10:00|2015.52|2015.02|2016.52|2016.02|2017.27|2016.77|2015.27|2014.77|713
1668071700000|2022-11-10 09:15:00|2016.77|2016.27|2017.27|2016.77|2017.77|2017.27|2016.02|2015.52|745
1668072000000|2022-11-10 09:20:00|2017.52|2017.02|2018.27|2017.77|2019.02|2018.52|2017.27|2016.77|818
1668072300000|2022-11-10 09:25:00|2018.14|2017.64|2019.02|2018.52|2019.27|2018.77|2017.52|2017.02|531
1668072600000|2022-11-10 09:30:00|2019.27|2018.77|2017.77|2017.27|2019.27|2018.77|2017.52|2017.02|624
1668072900000|2022-11-10 09:35:00|2017.52|2017.02|2018.77|2018.27|2019.02|2018.52|2017.02|2016.52|1065
1668073200000|2022-11-10 09:40:00|2018.64|2018.14|2017.52|2017.02|2019.02|2018.52|2017.27|2016.77|565
1668073500000|2022-11-10 09:45:00|2017.64|2017.14|2017.64|2017.14|2018.02|2017.52|2017.27|2016.77|326
1668073800000|2022-11-10 09:50:00|2017.77|2017.27|2018.77|2018.27|2019.02|2018.52|2017.27|2016.77|358
1668074100000|2022-11-10 09:55:00|2019.02|2018.52|2018.77|2018.27|2019.02|2018.52|2018.27|2017.77|210
1668074400000|2022-11-10 10:00:00|2018.64|2018.14|2020.14|2019.64|2020.77|2020.27|2018.64|2018.14|446
1668074700000|2022-11-10 10:05:00|2020.27|2019.77|2019.77|2019.27|2020.52|2020.02|2019.52|2019.02|278
1668075000000|2022-11-10 10:10:00|2019.89|2019.39|2018.64|2018.14|2020.27|2019.77|2018.27|2017.77|352
1668075300000|2022-11-10 10:15:00|2018.77|2018.27|2017.02|2016.52|2019.02|2018.52|2016.77|2016.27|475
1668075600000|2022-11-10 10:20:00|2016.77|2016.27|2016.27|2015.77|2017.52|2017.02|2015.77|2015.27|431
1668075900000|2022-11-10 10:25:00|2016.39|2015.89|2017.27|2016.77|2017.27|2016.77|2014.52|2014.02|548
1668076200000|2022-11-10 10:30:00|2017.14|2016.64|2017.52|2017.02|2018.02|2017.52|2016.02|2015.52|405
1668076500000|2022-11-10 10:35:00|2017.77|2017.27|2016.77|2016.27|2018.02|2017.52|2016.02|2015.52|621
1668076800000|2022-11-10 10:40:00|2016.52|2016.02|2017.52|2017.02|2017.52|2017.02|2016.27|2015.77|339
1668077100000|2022-11-10 10:45:00|2017.39|2016.89|2016.52|2016.02|2017.52|2017.02|2016.27|2015.77|246
1668077400000|2022-11-10 10:50:00|2016.39|2015.89|2015.77|2015.27|2016.52|2016.02|2015.52|2015.02|360
1668077700000|2022-11-10 10:55:00|2015.52|2015.02|2020.02|2019.52|2020.27|2019.77|2015.52|2015.02|896
1668078000000|2022-11-10 11:00:00|2019.77|2019.27|2018.52|2018.02|2020.39|2019.89|2015.52|2015.02|1720
1668078300000|2022-11-10 11:05:00|2018.77|2018.27|2018.27|2017.77|2019.52|2019.02|2017.02|2016.52|631
1668078600000|2022-11-10 11:10:00|2018.39|2017.89|2020.52|2020.02|2021.02|2020.52|2018.27|2017.77|287
1668078900000|2022-11-10 11:15:00|2020.77|2020.27|2021.27|2020.77|2022.02|2021.52|2020.64|2020.14|332
1668079200000|2022-11-10 11:20:00|2021.77|2021.27|2023.27|2022.77|2023.52|2023.02|2021.52|2021.02|524
1668079500000|2022-11-10 11:25:00|2023.52|2023.02|2022.77|2022.27|2024.14|2023.64|2022.77|2022.27|410
1668079800000|2022-11-10 11:30:00|2023.02|2022.52|2022.52|2022.02|2023.02|2022.52|2021.64|2021.14|366
1668080100000|2022-11-10 11:35:00|2022.77|2022.27|2023.52|2023.02|2023.77|2023.27|2022.02|2021.52|289
1668080400000|2022-11-10 11:40:00|2023.77|2023.27|2024.02|2023.52|2024.77|2024.27|2023.27|2022.77|630
1668080700000|2022-11-10 11:45:00|2024.27|2023.77|2023.27|2022.77|2024.77|2024.27|2023.02|2022.52|312
1668081000000|2022-11-10 11:50:00|2023.02|2022.52|2023.52|2023.02|2023.64|2023.14|2022.52|2022.02|402
1668081300000|2022-11-10 11:55:00|2023.64|2023.14|2023.52|2023.02|2023.77|2023.27|2022.77|2022.27|268
1668081600000|2022-11-10 12:00:00|2023.27|2022.77|2024.02|2023.52|2024.02|2023.52|2023.27|2022.77|246
1668081900000|2022-11-10 12:05:00|2024.27|2023.77|2024.52|2024.02|2025.02|2024.52|2024.02|2023.52|333
1668082200000|2022-11-10 12:10:00|2024.64|2024.14|2026.27|2025.77|2026.27|2025.77|2024.52|2024.02|410
1668082500000|2022-11-10 12:15:00|2025.77|2025.27|2025.77|2025.27|2026.27|2025.77|2025.52|2025.02|270
1668082800000|2022-11-10 12:20:00|2026.02|2025.52|2026.77|2026.27|2026.77|2026.27|2025.77|2025.27|399
1668083100000|2022-11-10 12:25:00|2026.64|2026.14|2026.02|2025.52|2026.77|2026.27|2026.02|2025.52|220
1668083400000|2022-11-10 12:30:00|2025.89|2025.39|2026.77|2026.27|2026.77|2026.27|2025.77|2025.27|150
1668083700000|2022-11-10 12:35:00|2026.64|2026.14|2026.02|2025.52|2026.77|2026.27|2025.77|2025.27|213
1668084000000|2022-11-10 12:40:00|2026.22|2025.72|2027.22|2026.72|2027.47|2026.97|2025.97|2025.47|208
1668084300000|2022-11-10 12:45:00|2027.09|2026.59|2027.22|2026.72|2027.47|2026.97|2026.34|2025.84|262
1668084600000|2022-11-10 12:50:00|2027.47|2026.97|2028.47|2027.97|2028.97|2028.47|2027.22|2026.72|523
1668084900000|2022-11-10 12:55:00|2028.72|2028.22|2030.22|2029.72|2030.47|2029.97|2028.72|2028.22|359
1668085200000|2022-11-10 13:00:00|2030.34|2029.84|2030.97|2030.47|2031.22|2030.72|2029.84|2029.34|442
1668085500000|2022-11-10 13:05:00|2030.72|2030.22|2030.97|2030.47|2031.47|2030.97|2029.97|2029.47|579
1668085800000|2022-11-10 13:10:00|2030.72|2030.22|2034.22|2033.72|2034.22|2033.72|2030.22|2029.72|1419
1668086100000|2022-11-10 13:15:00|2034.47|2033.97|2034.72|2034.22|2035.22|2034.72|2033.47|2032.97|1395
1668086400000|2022-11-10 13:20:00|2034.84|2034.34|2035.22|2034.72|2035.72|2035.22|2034.47|2033.97|1320
1668086700000|2022-11-10 13:25:00|2035.47|2034.97|2035.97|2035.47|2036.22|2035.72|2034.84|2034.34|1290
1668087000000|2022-11-10 13:30:00|2035.59|2035.09|2067.47|2066.97|2068.72|2068.22|2031.84|2031.34|6543
1668087300000|2022-11-10 13:35:00|2067.59|2067.09|2076.72|2076.22|2078.72|2078.22|2066.22|2065.72|8812
1668087600000|2022-11-10 13:40:00|2076.97|2076.47|2076.72|2076.22|2078.47|2077.97|2073.47|2072.97|5085
1668087900000|2022-11-10 13:45:00|2076.84|2076.34|2079.47|2078.97|2079.72|2079.22|2074.47|2073.97|2771
1668088200000|2022-11-10 13:50:00|2079.34|2078.84|2077.97|2077.47|2079.34|2078.84|2073.72|2073.22|3541
1668088500000|2022-11-10 13:55:00|2078.09|2077.59|2086.47|2085.97|2086.47|2085.97|2077.72|2077.22|4794
1668088800000|2022-11-10 14:00:00|2086.22|2085.72|2086.47|2085.97|2090.72|2090.22|2085.97|2085.47|4661
1668089100000|2022-11-10 14:05:00|2086.72|2086.22|2085.47|2084.97|2088.47|2087.97|2085.34|2084.84|3113
1668089400000|2022-11-10 14:10:00|2085.72|2085.22|2085.72|2085.22|2088.72|2088.22|2085.47|2084.97|2940
1668089700000|2022-11-10 14:15:00|2085.59|2085.09|2088.72|2088.22|2088.97|2088.47|2085.22|2084.72|1588
1668090000000|2022-11-10 14:20:00|2088.97|2088.47|2094.47|2093.97|2094.59|2094.09|2088.72|2088.22|2024
1668090300000|2022-11-10 14:25:00|2094.72|2094.22|2093.97|2093.47|2098.34|2097.84|2093.22|2092.72|3733
1668090600000|2022-11-10 14:30:00|2094.22|2093.72|2089.34|2088.84|2094.72|2094.22|2089.22|2088.72|3277
1668090900000|2022-11-10 14:35:00|2089.47|2088.97|2086.84|2086.34|2091.34|2090.84|2085.22|2084.72|3023
1668091200000|2022-11-10 14:40:00|2086.97|2086.47|2081.22|2080.72|2087.59|2087.09|2080.47|2079.97|4375
1668091500000|2022-11-10 14:45:00|2080.97|2080.47|2085.97|2085.47|2086.22|2085.72|2080.47|2079.97|2851
1668091800000|2022-11-10 14:50:00|2086.09|2085.59|2088.97|2088.47|2088.97|2088.47|2084.84|2084.34|2081
1668092100000|2022-11-10 14:55:00|2089.22|2088.72|2097.22|2096.72|2097.47|2096.97|2088.97|2088.47|4558
1668092400000|2022-11-10 15:00:00|2097.72|2097.22|2099.47|2098.97|2100.47|2099.97|2096.72|2096.22|3309
1668092700000|2022-11-10 15:05:00|2098.97|2098.47|2102.47|2101.97|2102.72|2102.22|2097.59|2097.09|2658
1668093000000|2022-11-10 15:10:00|2102.09|2101.59|2097.34|2096.84|2102.46|2101.96|2097.34|2096.84|3165
1668093300000|2022-11-10 15:15:00|2097.21|2096.71|2097.96|2097.46|2098.84|2098.34|2096.34|2095.84|2586
1668093600000|2022-11-10 15:20:00|2098.09|2097.59|2099.34|2098.84|2099.59|2099.09|2097.09|2096.59|1983
1668093900000|2022-11-10 15:25:00|2099.09|2098.59|2100.59|2100.09|2100.59|2100.09|2097.59|2097.09|1874
1668094200000|2022-11-10 15:30:00|2100.84|2100.34|2096.59|2096.09|2101.59|2101.09|2095.21|2094.71|1834
1668094500000|2022-11-10 15:35:00|2096.46|2095.96|2096.34|2095.84|2098.34|2097.84|2096.34|2095.84|1443
1668094800000|2022-11-10 15:40:00|2096.09|2095.59|2100.34|2099.84|2100.84|2100.34|2095.59|2095.09|1749
1668095100000|2022-11-10 15:45:00|2100.09|2099.59|2103.09|2102.59|2103.21|2102.71|2099.59|2099.09|2648
1668095400000|2022-11-10 15:50:00|2103.34|2102.84|2102.09|2101.59|2104.84|2104.34|2101.84|2101.34|2015
1668095700000|2022-11-10 15:55:00|2101.84|2101.34|2101.96|2101.46|2103.59|2103.09|2101.34|2100.84|1817
1668096000000|2022-11-10 16:00:00|2102.09|2101.59|2101.59|2101.09|2102.59|2102.09|2101.34|2100.84|1977
1668096300000|2022-11-10 16:05:00|2101.84|2101.34|2102.34|2101.84|2103.84|2103.34|2101.84|2101.34|1843
1668096600000|2022-11-10 16:10:00|2102.59|2102.09|2105.34|2104.84|2105.34|2104.84|2102.34|2101.84|2973
1668096900000|2022-11-10 16:15:00|2105.09|2104.59|2104.34|2103.84|2105.34|2104.84|2103.09|2102.59|2652
1668097200000|2022-11-10 16:20:00|2104.21|2103.71|2106.33|2104.83|2107.09|2106.59|2104.21|2103.71|4145
1668097500000|2022-11-10 16:25:00|2105.74|2104.24|2106.64|2105.14|2107.06|2105.56|2104.44|2102.94|2456
1668097800000|2022-11-10 16:30:00|2107.06|2105.56|2108.32|2106.92|2111.32|2109.92|2106.66|2105.16|478
1668098100000|2022-11-10 16:35:00|2108.2|2106.8|2108.45|2107.05|2109.07|2107.67|2106.95|2105.55|305
1668098400000|2022-11-10 16:40:00|2108.57|2107.17|2107.7|2106.3|2109.95|2108.55|2107.32|2105.92|565
1668098700000|2022-11-10 16:45:00|2107.2|2105.8|2106.2|2104.8|2107.45|2106.05|2106.2|2104.8|87
1668099000000|2022-11-10 16:50:00|2106.57|2105.17|2106.82|2105.42|2107.7|2106.3|2106.57|2105.17|58
1668099300000|2022-11-10 16:55:00|2106.95|2105.55|2107.63|2106.13|2107.7|2106.3|2106.95|2105.55|116
1668099600000|2022-11-10 17:00:00|2107.62|2106.12|2106.17|2104.67|2107.62|2106.12|2106.14|2104.64|0
1668099900000|2022-11-10 17:05:00|2106.16|2104.66|2105.99|2104.49|2106.46|2104.96|2104.72|2103.22|0
1668100200000|2022-11-10 17:10:00|2105.56|2104.06|2104.69|2103.19|2106.42|2104.92|2104.68|2103.18|0
1668100500000|2022-11-10 17:15:00|2104.68|2103.18|2105.61|2104.11|2106|2104.5|2104.68|2103.18|0
1668100800000|2022-11-10 17:20:00|2105.62|2104.12|2104.12|2102.62|2105.62|2104.12|2104.11|2102.61|0
1668101100000|2022-11-10 17:25:00|2104.13|2102.63|2103.33|2101.83|2104.13|2102.63|2102.78|2101.28|0
1668101400000|2022-11-10 17:30:00|2103.32|2101.82|2101.46|2099.96|2103.32|2101.82|2100.56|2099.06|0
1668101700000|2022-11-10 17:35:00|2101.47|2099.97|2100.15|2098.65|2102.34|2100.84|2100.15|2098.65|0
1668102000000|2022-11-10 17:40:00|2100.16|2098.66|2100.64|2099.14|2101.07|2099.57|2099.69|2098.19|0
1668102300000|2022-11-10 17:45:00|2100.63|2099.13|2098.67|2097.17|2100.63|2099.13|2098.21|2096.71|0
1668102600000|2022-11-10 17:50:00|2099.1|2097.6|2099.56|2098.06|2100.01|2098.51|2098.63|2097.13|0
1668102900000|2022-11-10 17:55:00|2099.55|2098.05|2098.17|2096.67|2099.56|2098.06|2098.17|2096.67|0
1668103200000|2022-11-10 18:00:00|2098.18|2096.68|2101.66|2100.16|2102.09|2100.59|2098.18|2096.68|0
1668103500000|2022-11-10 18:05:00|2102.09|2100.59|2102.08|2100.58|2102.11|2100.61|2100.78|2099.28|0
1668103800000|2022-11-10 18:10:00|2101.65|2100.15|2102.13|2100.63|2102.14|2100.64|2101.2|2099.7|0
1668104100000|2022-11-10 18:15:00|2102.19|2100.69|2101.76|2100.26|2102.66|2101.16|2101.32|2099.82|0
1668104400000|2022-11-10 18:20:00|2101.77|2100.27|2100.36|2098.86|2102.21|2100.71|2099.93|2098.43|0
1668104700000|2022-11-10 18:25:00|2100.78|2099.28|2102.22|2100.72|2102.22|2100.72|2100.34|2098.84|0
1668105000000|2022-11-10 18:30:00|2102.23|2100.73|2102.2|2100.7|2102.67|2101.17|2100.88|2099.38|0
1668105300000|2022-11-10 18:35:00|2102.19|2100.69|2102.2|2100.7|2102.64|2101.14|2101.32|2099.82|0
1668105600000|2022-11-10 18:40:00|2102.19|2100.69|2103.54|2102.04|2103.55|2102.05|2101.76|2100.26|0
1668105900000|2022-11-10 18:45:00|2103.55|2102.05|2103.98|2102.48|2104.42|2102.92|2103.54|2102.04|0
1668106200000|2022-11-10 18:50:00|2103.97|2102.47|2103.53|2102.03|2103.99|2102.49|2103.07|2101.57|0
1668106500000|2022-11-10 18:55:00|2103.54|2102.04|2103.61|2102.11|2104.43|2102.93|2103.16|2101.66|0
1668106800000|2022-11-10 19:00:00|2103.6|2102.1|2104.5|2103|2104.94|2103.44|2103.6|2102.1|0
1668107100000|2022-11-10 19:05:00|2104.49|2102.99|2104.08|2102.58|2104.52|2103.02|2103.62|2102.12|0
1668107400000|2022-11-10 19:10:00|2104.09|2102.59|2104.52|2103.02|2104.52|2103.02|2104.08|2102.58|0
1668107700000|2022-11-10 19:15:00|2104.09|2102.59|2103.62|2102.12|2104.52|2103.02|2103.62|2102.12|0
1668108000000|2022-11-10 19:20:00|2103.61|2102.11|2104.04|2102.54|2104.05|2102.55|2103.14|2101.64|0
1668108300000|2022-11-10 19:25:00|2104.05|2102.55|2104.06|2102.56|2104.92|2103.42|2104.03|2102.53|0
1668108600000|2022-11-10 19:30:00|2104.07|2102.57|2103.46|2101.96|2104.07|2102.57|2102.99|2101.49|0
1668108900000|2022-11-10 19:35:00|2103.45|2101.95|2103.45|2101.95|2103.47|2101.97|2102.58|2101.08|0
1668109200000|2022-11-10 19:40:00|2103.02|2101.52|2102.59|2101.09|2103.47|2101.97|2102.14|2100.64|0
1668109500000|2022-11-10 19:45:00|2102.58|2101.08|2102.17|2100.67|2103.05|2101.55|2102.15|2100.65|0
1668109800000|2022-11-10 19:50:00|2102.16|2100.66|2103.5|2102|2103.51|2102.01|2102.15|2100.65|0
1668110100000|2022-11-10 19:55:00|2103.29|2101.79|2102.67|2101.17|2103.53|2102.03|2102.66|2101.16|0
1668110400000|2022-11-10 20:00:00|2102.25|2100.75|2101.77|2100.27|2103.09|2101.59|2101.76|2100.26|0
1668110700000|2022-11-10 20:05:00|2101.78|2100.28|2103.13|2101.63|2103.13|2101.63|2101.77|2100.27|0
1668111000000|2022-11-10 20:10:00|2103.12|2101.62|2104.01|2102.51|2104.44|2102.94|2103.11|2101.61|0
1668111300000|2022-11-10 20:15:00|2104|2102.5|2103.52|2102.02|2104.44|2102.94|2103.52|2102.02|0
1668111600000|2022-11-10 20:20:00|2103.53|2102.03|2104.82|2103.32|2104.83|2103.33|2103.08|2101.58|0
1668111900000|2022-11-10 20:25:00|2104.83|2103.33|2105.71|2104.21|2105.71|2104.21|2104.37|2102.87|0
1668112200000|2022-11-10 20:30:00|2105.7|2104.2|2105.24|2103.74|2106.17|2104.67|2104.83|2103.33|0
1668112500000|2022-11-10 20:35:00|2105.23|2103.73|2105.64|2104.14|2106.11|2104.61|2105.19|2103.69|0
1668112800000|2022-11-10 20:40:00|2105.63|2104.13|2105.68|2104.18|2106.14|2104.64|2104.77|2103.27|0
1668113100000|2022-11-10 20:45:00|2105.25|2103.75|2106.15|2104.65|2106.16|2104.66|2104.81|2103.31|0
1668113400000|2022-11-10 20:50:00|2106.18|2104.68|2109.23|2107.73|2109.24|2107.74|2106.17|2104.67|0
1668113700000|2022-11-10 20:55:00|2109.24|2107.74|2110.75|2109.25|2111.2|2109.7|2108.34|2106.84|0
1668114000000|2022-11-10 21:00:00|2111.17|2109.67|2112.46|2110.96|2113.29|2111.79|2110.38|2108.88|0
1668114300000|2022-11-10 21:05:00|2112.54|2111.04|2113.11|2111.61|2113.55|2112.05|2112.37|2110.87|0
1668114600000|2022-11-10 21:10:00|2112.98|2111.48|2111.22|2109.72|2112.98|2111.48|2111.13|2109.63|0
1668114900000|2022-11-10 21:15:00|2111.13|2109.63|2111.98|2110.48|2112.06|2110.56|2110.96|2109.46|0
1668115200000|2022-11-10 21:20:00|2112.02|2110.52|2114.59|2113.09|2114.6|2113.1|2111.98|2110.48|0
1668115500000|2022-11-10 21:25:00|2114.58|2113.08|2114.9|2113.4|2115.26|2113.76|2114.41|2112.91|0
1668115800000|2022-11-10 21:30:00|2114.81|2113.31|2114.9|2113.4|2115.16|2113.66|2114.64|2113.14|0
1668116100000|2022-11-10 21:35:00|2114.78|2113.28|2114.63|2113.13|2114.78|2113.28|2114.43|2112.93|0
1668116400000|2022-11-10 21:40:00|2114.64|2113.14|2114.96|2113.46|2114.97|2113.47|2114.63|2113.13|0
1668116700000|2022-11-10 21:45:00|2114.88|2113.38|2115.35|2113.85|2115.58|2114.08|2114.79|2113.29|0
1668117000000|2022-11-10 21:50:00|2115.44|2113.94|2116.39|2114.89|2116.68|2115.18|2115.35|2113.85|0
1668117300000|2022-11-10 21:55:00|2116.52|2115.02|2116.63|2115.13|2116.72|2115.22|2116.39|2114.89|0
1668117600000|2022-11-10 22:00:00|2116.46|2114.96|2116.77|2115.27|2116.77|2115.27|2116.39|2114.89|0
1668117900000|2022-11-10 22:05:00|2116.9|2115.4|2117.24|2115.74|2117.43|2115.93|2116.9|2115.4|0
1668118200000|2022-11-10 22:10:00|2117.19|2115.69|2117.32|2115.82|2117.33|2115.83|2117.19|2115.69|0
1668118500000|2022-11-10 22:15:00|2117.33|2115.83|2117.5|2116|2117.5|2116|2117.32|2115.82|0
1668118800000|2022-11-10 22:20:00|2117.46|2115.96|2116.84|2115.34|2117.46|2115.96|2116.84|2115.34|0
1668119100000|2022-11-10 22:25:00|2116.93|2115.43|2116.54|2115.04|2116.93|2115.43|2116.54|2115.04|0
1668119400000|2022-11-10 22:30:00|2116.58|2115.08|2116.66|2115.16|2116.76|2115.26|2116.54|2115.04|0
1668119700000|2022-11-10 22:35:00|2116.65|2115.15|2117.01|2115.51|2117.05|2115.55|2116.57|2115.07|0
1668120000000|2022-11-10 22:40:00|2117.05|2115.55|2116.26|2114.76|2117.1|2115.6|2116.26|2114.76|0
1668120300000|2022-11-10 22:45:00|2116.27|2114.77|2115.87|2114.37|2116.31|2114.81|2115.87|2114.37|0
1668120600000|2022-11-10 22:50:00|2115.83|2114.33|2115.84|2114.34|2116.13|2114.63|2115.78|2114.28|0
1668120900000|2022-11-10 22:55:00|2115.79|2114.29|2115.7|2114.2|2115.84|2114.34|2115.62|2114.12|0
1668121200000|2022-11-10 23:00:00|2115.62|2114.12|2113.74|2112.24|2115.62|2114.12|2113.16|2111.66|0
1668121500000|2022-11-10 23:05:00|2113.66|2112.16|2113.83|2112.33|2114.1|2112.6|2113.04|2111.54|0
1668121800000|2022-11-10 23:10:00|2113.79|2112.29|2113.43|2111.93|2114.04|2112.54|2113.34|2111.84|0
1668122100000|2022-11-10 23:15:00|2113.51|2112.01|2113.69|2112.19|2113.77|2112.27|2112.98|2111.48|0
1668122400000|2022-11-10 23:20:00|2113.68|2112.18|2113.69|2112.19|2114.04|2112.54|2113.34|2111.84|0
1668122700000|2022-11-10 23:25:00|2113.64|2112.14|2113.6|2112.1|2113.73|2112.23|2113.42|2111.92|0
1668123000000|2022-11-10 23:30:00|2113.69|2112.19|2113.69|2112.19|2113.77|2112.27|2113.25|2111.75|0
1668123300000|2022-11-10 23:35:00|2113.64|2112.14|2113.29|2111.79|2113.77|2112.27|2113.16|2111.66|0
1668123600000|2022-11-10 23:40:00|2113.34|2111.84|2113.42|2111.92|2113.6|2112.1|2113.07|2111.57|0
1668123900000|2022-11-10 23:45:00|2113.38|2111.88|2113.6|2112.1|2113.6|2112.1|2113.16|2111.66|0
1668124200000|2022-11-10 23:50:00|2113.51|2112.01|2115.44|2113.94|2115.52|2114.02|2113.42|2111.92|0
1668124500000|2022-11-10 23:55:00|2115.39|2113.89|2115.34|2113.84|2116.26|2114.76|2115.17|2113.67|0
1668124800000|2022-11-11 00:00:00|2115.25|2113.75|2114.16|2112.66|2116|2114.5|2113.63|2112.13|0
1668125100000|2022-11-11 00:05:00|2114.24|2112.74|2113.72|2112.22|2114.99|2113.49|2113.28|2111.78|0
1668125400000|2022-11-11 00:10:00|2113.76|2112.26|2112.59|2111.09|2113.8|2112.3|2112.59|2111.09|0
1668125700000|2022-11-11 00:15:00|2112.68|2111.18|2110.87|2109.37|2113.24|2111.74|2110.87|2109.37|0
1668126000000|2022-11-11 00:20:00|2110.88|2109.38|2110.04|2108.54|2110.88|2109.38|2110.04|2108.54|0
1668126300000|2022-11-11 00:25:00|2110.03|2108.53|2110.04|2108.54|2110.04|2108.54|2109.61|2108.11|0
1668126600000|2022-11-11 00:30:00|2110.06|2108.56|2110.04|2108.54|2110.48|2108.98|2110.03|2108.53|0
1668126900000|2022-11-11 00:35:00|2110.03|2108.53|2109.6|2108.1|2110.03|2108.53|2109.16|2107.66|0
1668127200000|2022-11-11 00:40:00|2109.61|2108.11|2109.17|2107.67|2109.61|2108.11|2109.17|2107.67|0
1668127500000|2022-11-11 00:45:00|2109.18|2107.68|2110.04|2108.54|2110.04|2108.54|2109.17|2107.67|0
1668127800000|2022-11-11 00:50:00|2110.47|2108.97|2111.76|2110.26|2111.76|2110.26|2110.47|2108.97|0
1668128100000|2022-11-11 00:55:00|2111.75|2110.25|2112.62|2111.12|2113.48|2111.98|2111.75|2110.25|0
1668128400000|2022-11-11 01:00:00|2112.83|2111.33|2113.46|2111.96|2113.47|2111.97|2112.61|2111.11|0
1668128700000|2022-11-11 01:05:00|2113.03|2111.53|2112.28|2110.78|2113.57|2112.07|2111.85|2110.35|0
1668129000000|2022-11-11 01:10:00|2112.27|2110.77|2111.82|2110.32|2112.27|2110.77|2110.96|2109.46|0
1668129300000|2022-11-11 01:15:00|2111.83|2110.33|2112.69|2111.19|2113.12|2111.62|2111.39|2109.89|0
1668129600000|2022-11-11 01:20:00|2112.7|2111.2|2112.28|2110.78|2113.99|2112.49|2111.85|2110.35|0
1668129900000|2022-11-11 01:25:00|2112.27|2110.77|2111.41|2109.91|2112.28|2110.78|2110.98|2109.48|0
1668130200000|2022-11-11 01:30:00|2111.4|2109.9|2109.22|2107.72|2111.41|2109.91|2109.22|2107.72|0
1668130500000|2022-11-11 01:35:00|2108.8|2107.3|2107.49|2105.99|2109.67|2108.17|2107.49|2105.99|0
1668130800000|2022-11-11 01:40:00|2107.5|2106|2107.9|2106.4|2108.34|2106.84|2106.6|2105.1|0
1668131100000|2022-11-11 01:45:00|2107.91|2106.41|2107.9|2106.4|2108.32|2106.82|2107.45|2105.95|0
1668131400000|2022-11-11 01:50:00|2107.47|2105.97|2106.59|2105.09|2108.33|2106.83|2106.17|2104.67|0
1668131700000|2022-11-11 01:55:00|2106.6|2105.1|2106.59|2105.09|2107.47|2105.97|2106.38|2104.88|0
1668132000000|2022-11-11 02:00:00|2106.6|2105.1|2107.47|2105.97|2107.47|2105.97|2106.6|2105.1|0
1668132300000|2022-11-11 02:05:00|2107.48|2105.98|2107.48|2105.98|2107.9|2106.4|2107.03|2105.53|0
1668132600000|2022-11-11 02:10:00|2107.47|2105.97|2107.89|2106.39|2108.33|2106.83|2107.04|2105.54|0
1668132900000|2022-11-11 02:15:00|2108.1|2106.6|2107.89|2106.39|2108.32|2106.82|2107.88|2106.38|0
1668133200000|2022-11-11 02:20:00|2107.9|2106.4|2107.9|2106.4|2108.34|2106.84|2107.47|2105.97|0
1668133500000|2022-11-11 02:25:00|2107.89|2106.39|2110.47|2108.97|2110.47|2108.97|2107.89|2106.39|0
1668133800000|2022-11-11 02:30:00|2110.9|2109.4|2112.65|2111.15|2113.06|2111.56|2110.9|2109.4|0
1668134100000|2022-11-11 02:35:00|2112.66|2111.16|2113.07|2111.57|2113.52|2112.02|2112.64|2111.14|0
1668134400000|2022-11-11 02:40:00|2112.64|2111.14|2111.35|2109.85|2112.65|2111.15|2110.92|2109.42|0
1668134700000|2022-11-11 02:45:00|2111.34|2109.84|2111.78|2110.28|2111.79|2110.29|2111.34|2109.84|0
1668135000000|2022-11-11 02:50:00|2111.79|2110.29|2110.9|2109.4|2111.79|2110.29|2110.48|2108.98|0
1668135300000|2022-11-11 02:55:00|2110.91|2109.41|2112.18|2110.68|2112.19|2110.69|2110.9|2109.4|0
1668135600000|2022-11-11 03:00:00|2112.19|2110.69|2111.73|2110.23|2112.59|2111.09|2111.72|2110.22|0
1668135900000|2022-11-11 03:05:00|2111.74|2110.24|2110.85|2109.35|2112.16|2110.66|2110.84|2109.34|0
1668136200000|2022-11-11 03:10:00|2110.84|2109.34|2111.29|2109.79|2111.3|2109.8|2110.41|2108.91|0
1668136500000|2022-11-11 03:15:00|2111.72|2110.22|2111.3|2109.8|2111.73|2110.23|2111.29|2109.79|0
1668136800000|2022-11-11 03:20:00|2111.29|2109.79|2111.31|2109.81|2111.31|2109.81|2110.85|2109.35|0
1668137100000|2022-11-11 03:25:00|2111.3|2109.8|2111.71|2110.21|2112.15|2110.65|2111.29|2109.79|0
1668137400000|2022-11-11 03:30:00|2111.72|2110.22|2111.29|2109.79|2112.57|2111.07|2111.27|2109.77|0
1668137700000|2022-11-11 03:35:00|2111.28|2109.78|2110.87|2109.37|2111.5|2110|2110.86|2109.36|0
1668138000000|2022-11-11 03:40:00|2110.86|2109.36|2111.29|2109.79|2111.3|2109.8|2110.86|2109.36|0
1668138300000|2022-11-11 03:45:00|2111.3|2109.8|2111.31|2109.81|2111.52|2110.02|2110.86|2109.36|0
1668138600000|2022-11-11 03:50:00|2111.52|2110.02|2111.73|2110.23|2111.74|2110.24|2111.3|2109.8|0
1668138900000|2022-11-11 03:55:00|2111.74|2110.24|2111.74|2110.24|2111.74|2110.24|2111.3|2109.8|0
1668139200000|2022-11-11 04:00:00|2111.73|2110.23|2111.3|2109.8|2111.74|2110.24|2111.3|2109.8|0
1668139500000|2022-11-11 04:05:00|2111.29|2109.79|2111.68|2110.18|2111.69|2110.19|2110.86|2109.36|0
1668139800000|2022-11-11 04:10:00|2111.69|2110.19|2112.13|2110.63|2112.56|2111.06|2111.68|2110.18|0
1668140100000|2022-11-11 04:15:00|2112.34|2110.84|2112.56|2111.06|2112.56|2111.06|2112.13|2110.63|0
1668140400000|2022-11-11 04:20:00|2112.57|2111.07|2112.56|2111.06|2112.57|2111.07|2112.56|2111.06|0
1668140700000|2022-11-11 04:25:00|2112.57|2111.07|2113.42|2111.92|2113.42|2111.92|2112.57|2111.07|0
1668141000000|2022-11-11 04:30:00|2113.43|2111.93|2113.86|2112.36|2113.86|2112.36|2112.99|2111.49|0
1668141300000|2022-11-11 04:35:00|2113.87|2112.37|2113.85|2112.35|2114.3|2112.8|2113.85|2112.35|0
1668141600000|2022-11-11 04:40:00|2114.28|2112.78|2115.16|2113.66|2115.16|2113.66|2114.28|2112.78|0
1668141900000|2022-11-11 04:45:00|2115.15|2113.65|2114.74|2113.24|2115.17|2113.67|2114.73|2113.23|0
1668142200000|2022-11-11 04:50:00|2115.17|2113.67|2114.73|2113.23|2115.17|2113.67|2114.3|2112.8|0
1668142500000|2022-11-11 04:55:00|2114.72|2113.22|2114.92|2113.42|2115.13|2113.63|2114.29|2112.79|0
1668142800000|2022-11-11 05:00:00|2114.71|2113.21|2114.26|2112.76|2114.71|2113.21|2113.82|2112.32|0
1668143100000|2022-11-11 05:05:00|2114.27|2112.77|2113.83|2112.33|2115.14|2113.64|2112.97|2111.47|0
1668143400000|2022-11-11 05:10:00|2113.82|2112.32|2114.7|2113.2|2114.7|2113.2|2113.82|2112.32|0
1668143700000|2022-11-11 05:15:00|2114.69|2113.19|2114.29|2112.79|2114.71|2113.21|2113.84|2112.34|0
1668144000000|2022-11-11 05:20:00|2114.28|2112.78|2115.15|2113.65|2115.16|2113.66|2114.28|2112.78|0
1668144300000|2022-11-11 05:25:00|2115.09|2113.59|2116.83|2115.33|2117.26|2115.76|2114.66|2113.16|0
1668144600000|2022-11-11 05:30:00|2116.84|2115.34|2117.73|2116.23|2118.15|2116.65|2116.41|2114.91|0
1668144900000|2022-11-11 05:35:00|2117.72|2116.22|2118.57|2117.07|2119.44|2117.94|2117.51|2116.01|0
1668145200000|2022-11-11 05:40:00|2118.56|2117.06|2119.01|2117.51|2119.22|2117.72|2117.7|2116.2|0
1668145500000|2022-11-11 05:45:00|2119|2117.5|2120.81|2119.31|2120.81|2119.31|2119|2117.5|0
1668145800000|2022-11-11 05:50:00|2120.6|2119.1|2120.73|2119.23|2121.18|2119.68|2120.3|2118.8|0
1668146100000|2022-11-11 05:55:00|2120.74|2119.24|2121.58|2120.08|2121.6|2120.1|2120.72|2119.22|0
1668146400000|2022-11-11 06:00:00|2121.57|2120.07|2122.05|2120.55|2122.05|2120.55|2120.72|2119.22|0
1668146700000|2022-11-11 06:05:00|2122.06|2120.56|2123.4|2121.9|2123.41|2121.91|2122.05|2120.55|0
1668147000000|2022-11-11 06:10:00|2123.41|2121.91|2121.65|2120.15|2123.82|2122.32|2121.64|2120.14|0
1668147300000|2022-11-11 06:15:00|2121.86|2120.36|2122.07|2120.57|2122.51|2121.01|2121.2|2119.7|0
1668147600000|2022-11-11 06:20:00|2122.06|2120.56|2121.63|2120.13|2122.07|2120.57|2121.2|2119.7|0
1668147900000|2022-11-11 06:25:00|2121.42|2119.92|2121.18|2119.68|2121.63|2120.13|2121.18|2119.68|0
1668148200000|2022-11-11 06:30:00|2121.4|2119.9|2122.48|2120.98|2122.48|2120.98|2121.18|2119.68|0
1668148500000|2022-11-11 06:35:00|2122.05|2120.55|2121.93|2120.43|2122.42|2120.92|2121.93|2120.43|0
1668148800000|2022-11-11 06:40:00|2122.15|2120.65|2121.51|2120.01|2122.36|2120.86|2121.51|2120.01|0
1668149100000|2022-11-11 06:45:00|2121.52|2120.02|2121.96|2120.46|2123.26|2121.76|2121.52|2120.02|0
1668149400000|2022-11-11 06:50:00|2121.97|2120.47|2122|2120.5|2122.43|2120.93|2121.13|2119.63|0
1668149700000|2022-11-11 06:55:00|2121.99|2120.49|2122.01|2120.51|2122.01|2120.51|2121.98|2120.48|0
1668150000000|2022-11-11 07:00:00|2122.23|2120.73|2120.27|2118.77|2122.43|2120.93|2118.97|2117.47|0
1668150300000|2022-11-11 07:05:00|2120.06|2118.56|2121.11|2119.61|2121.54|2120.04|2119.4|2117.9|0
1668150600000|2022-11-11 07:10:00|2120.68|2119.18|2121.46|2119.96|2121.9|2120.4|2119.61|2118.11|0
1668150900000|2022-11-11 07:15:00|2121.45|2119.95|2119.42|2117.92|2122.85|2121.35|2119.41|2117.91|0
1668151200000|2022-11-11 07:20:00|2119.84|2118.34|2119.82|2118.32|2120.29|2118.79|2118.76|2117.26|0
1668151500000|2022-11-11 07:25:00|2119.81|2118.31|2119.82|2118.32|2120.25|2118.75|2118.95|2117.45|0
1668151800000|2022-11-11 07:30:00|2119.81|2118.31|2122.32|2120.92|2123.45|2122.05|2119.81|2118.31|272
1668152100000|2022-11-11 07:35:00|2122.45|2121.05|2122.82|2121.42|2122.95|2121.55|2122.2|2120.8|71
1668152400000|2022-11-11 07:40:00|2122.95|2121.55|2123.7|2122.3|2124.45|2123.05|2122.95|2121.55|79
1668152700000|2022-11-11 07:45:00|2124.32|2122.92|2124.7|2123.3|2125.07|2123.67|2123.7|2122.3|78
1668153000000|2022-11-11 07:50:00|2124.57|2123.17|2124.57|2123.17|2125.2|2123.8|2124.57|2123.17|62
1668153300000|2022-11-11 07:55:00|2124.62|2123.12|2125.18|2123.68|2125.18|2123.68|2123.4|2121.9|0
1668153600000|2022-11-11 08:00:00|2125.17|2123.67|2117.5|2117|2125.18|2123.68|2115.75|2115.25|6860
1668153900000|2022-11-11 08:05:00|2117.25|2116.75|2109.75|2109.25|2117.5|2117|2109.75|2109.25|4497
1668154200000|2022-11-11 08:10:00|2110|2109.5|2110.5|2110|2111.12|2110.62|2107.25|2106.75|4594
1668154500000|2022-11-11 08:15:00|2110.75|2110.25|2112|2111.5|2112.75|2112.25|2109.25|2108.75|4508
1668154800000|2022-11-11 08:20:00|2111.75|2111.25|2106.5|2106|2111.75|2111.25|2105.37|2104.87|3162
1668155100000|2022-11-11 08:25:00|2106.62|2106.12|2109|2108.5|2109|2108.5|2104.75|2104.25|2206
1668155400000|2022-11-11 08:30:00|2109.25|2108.75|2104|2103.5|2110.25|2109.75|2104|2103.5|1841
1668155700000|2022-11-11 08:35:00|2104.12|2103.62|2107.75|2107.25|2108.75|2108.25|2104|2103.5|1343
1668156000000|2022-11-11 08:40:00|2107.89|2107.39|2109.89|2109.39|2110.89|2110.39|2107.64|2107.14|1219
1668156300000|2022-11-11 08:45:00|2110.14|2109.64|2111.14|2110.64|2111.26|2110.76|2108.89|2108.39|1178
1668156600000|2022-11-11 08:50:00|2111.39|2110.89|2116.51|2116.01|2118.01|2117.51|2111.14|2110.64|2012
1668156900000|2022-11-11 08:55:00|2116.39|2115.89|2120.14|2119.64|2120.39|2119.89|2116.14|2115.64|2305
1668157200000|2022-11-11 09:00:00|2120.01|2119.51|2113.14|2112.64|2120.14|2119.64|2113.14|2112.64|2899
1668157500000|2022-11-11 09:05:00|2112.89|2112.39|2108.89|2108.39|2113.01|2112.51|2108.64|2108.14|1737
1668157800000|2022-11-11 09:10:00|2109.14|2108.64|2109.89|2109.39|2110.64|2110.14|2108.14|2107.64|1286
1668158100000|2022-11-11 09:15:00|2110.14|2109.64|2108.14|2107.64|2111.89|2111.39|2107.64|2107.14|2205
1668158400000|2022-11-11 09:20:00|2108.01|2107.51|2104.39|2103.89|2108.01|2107.51|2103.26|2102.76|1611
1668158700000|2022-11-11 09:25:00|2104.14|2103.64|2102.01|2101.51|2104.14|2103.64|2101.64|2101.14|1262
1668159000000|2022-11-11 09:30:00|2101.89|2101.39|2104.14|2103.64|2104.14|2103.64|2100.89|2100.39|1871
1668159300000|2022-11-11 09:35:00|2104.39|2103.89|2104.51|2104.01|2104.89|2104.39|2102.89|2102.39|1681
1668159600000|2022-11-11 09:40:00|2104.64|2104.14|2105.89|2105.39|2105.89|2105.39|2102.39|2101.89|1422
1668159900000|2022-11-11 09:45:00|2105.64|2105.14|2104.39|2103.89|2105.64|2105.14|2103.89|2103.39|1193
1668160200000|2022-11-11 09:50:00|2104.64|2104.14|2101.76|2101.26|2104.64|2104.14|2101.39|2100.89|590
1668160500000|2022-11-11 09:55:00|2101.64|2101.14|2100.39|2099.89|2102.64|2102.14|2099.39|2098.89|1002
1668160800000|2022-11-11 10:00:00|2100.14|2099.64|2100.39|2099.89|2100.64|2100.14|2098.14|2097.64|1428
1668161100000|2022-11-11 10:05:00|2100.14|2099.64|2097.64|2097.14|2100.14|2099.64|2097.39|2096.89|1051
1668161400000|2022-11-11 10:10:00|2098.14|2097.64|2098.39|2097.89|2098.64|2098.14|2097.01|2096.51|955
1668161700000|2022-11-11 10:15:00|2098.14|2097.64|2099.64|2099.14|2100.64|2100.14|2098.14|2097.64|1108
1668162000000|2022-11-11 10:20:00|2099.89|2099.39|2097.14|2096.64|2100.64|2100.14|2096.89|2096.39|719
1668162300000|2022-11-11 10:25:00|2097.01|2096.51|2094.64|2094.14|2097.39|2096.89|2094.14|2093.64|671
1668162600000|2022-11-11 10:30:00|2094.51|2094.01|2096.64|2096.14|2096.89|2096.39|2094.51|2094.01|573
1668162900000|2022-11-11 10:35:00|2096.39|2095.89|2094.89|2094.39|2096.64|2096.14|2093.64|2093.14|1223
1668163200000|2022-11-11 10:40:00|2094.64|2094.14|2091.39|2090.89|2094.64|2094.14|2090.39|2089.89|1424
1668163500000|2022-11-11 10:45:00|2091.64|2091.14|2089.76|2089.26|2092.39|2091.89|2089.26|2088.76|748
1668163800000|2022-11-11 10:50:00|2089.89|2089.39|2092.39|2091.89|2093.01|2092.51|2088.64|2088.14|1133
1668164100000|2022-11-11 10:55:00|2092.64|2092.14|2094.89|2094.39|2096.01|2095.51|2092.39|2091.89|1431
1668164400000|2022-11-11 11:00:00|2094.64|2094.14|2093.64|2093.14|2095.14|2094.64|2092.64|2092.14|762
1668164700000|2022-11-11 11:05:00|2093.39|2092.89|2097.64|2097.14|2097.64|2097.14|2092.89|2092.39|899
1668165000000|2022-11-11 11:10:00|2097.76|2097.26|2096.39|2095.89|2097.89|2097.39|2095.89|2095.39|1057
1668165300000|2022-11-11 11:15:00|2096.64|2096.14|2098.39|2097.89|2098.39|2097.89|2096.14|2095.64|747
1668165600000|2022-11-11 11:20:00|2098.26|2097.76|2099.39|2098.89|2099.39|2098.89|2098.14|2097.64|580
1668165900000|2022-11-11 11:25:00|2099.14|2098.64|2098.64|2098.14|2099.64|2099.14|2098.39|2097.89|764
1668166200000|2022-11-11 11:30:00|2098.51|2098.01|2098.51|2098.01|2099.39|2098.89|2097.89|2097.39|526
1668166500000|2022-11-11 11:35:00|2098.64|2098.14|2098.39|2097.89|2099.39|2098.89|2097.64|2097.14|714
1668166800000|2022-11-11 11:40:00|2098.14|2097.64|2097.89|2097.39|2098.64|2098.14|2097.14|2096.64|844
1668167100000|2022-11-11 11:45:00|2097.76|2097.26|2096.39|2095.89|2097.89|2097.39|2095.89|2095.39|603
1668167400000|2022-11-11 11:50:00|2096.89|2096.39|2098.89|2098.39|2098.89|2098.39|2096.39|2095.89|632
1668167700000|2022-11-11 11:55:00|2099.14|2098.64|2099.89|2099.39|2099.89|2099.39|2098.64|2098.14|673
1668168000000|2022-11-11 12:00:00|2099.76|2099.26|2099.64|2099.14|2100.39|2099.89|2098.89|2098.39|572
1668168300000|2022-11-11 12:05:00|2099.89|2099.39|2099.51|2099.01|2099.89|2099.39|2098.01|2097.51|560
1668168600000|2022-11-11 12:10:00|2099.39|2098.89|2097.89|2097.39|2099.89|2099.39|2097.64|2097.14|636
1668168900000|2022-11-11 12:15:00|2098.01|2097.51|2098.39|2097.89|2098.64|2098.14|2097.14|2096.64|616
1668169200000|2022-11-11 12:20:00|2098.51|2098.01|2098.14|2097.64|2098.89|2098.39|2097.39|2096.89|750
1668169500000|2022-11-11 12:25:00|2098.26|2097.76|2098.14|2097.64|2098.64|2098.14|2097.76|2097.26|1424
1668169800000|2022-11-11 12:30:00|2098.39|2097.89|2097.39|2096.89|2098.39|2097.89|2096.64|2096.14|1117
1668170100000|2022-11-11 12:35:00|2097.26|2096.76|2099.64|2099.14|2099.64|2099.14|2097.14|2096.64|838
1668170400000|2022-11-11 12:40:00|2099.51|2099.01|2097.89|2097.39|2099.64|2099.14|2097.39|2096.89|990
1668170700000|2022-11-11 12:45:00|2098.01|2097.51|2099.14|2098.64|2099.14|2098.64|2097.64|2097.14|882
1668171000000|2022-11-11 12:50:00|2098.89|2098.39|2100.39|2099.89|2100.39|2099.89|2098.64|2098.14|960
1668171300000|2022-11-11 12:55:00|2100.64|2100.14|2101.14|2100.64|2101.39|2100.89|2099.26|2098.76|555
1668171600000|2022-11-11 13:00:00|2101.26|2100.76|2099.64|2099.14|2101.39|2100.89|2099.39|2098.89|533
1668171900000|2022-11-11 13:05:00|2099.89|2099.39|2100.39|2099.89|2100.89|2100.39|2099.64|2099.14|573
1668172200000|2022-11-11 13:10:00|2100.14|2099.64|2098.89|2098.39|2100.64|2100.14|2098.64|2098.14|494
1668172500000|2022-11-11 13:15:00|2099.14|2098.64|2098.14|2097.64|2099.39|2098.89|2097.64|2097.14|750
1668172800000|2022-11-11 13:20:00|2098.39|2097.89|2095.64|2095.14|2098.39|2097.89|2095.39|2094.89|548
1668173100000|2022-11-11 13:25:00|2095.89|2095.39|2095.14|2094.64|2096.64|2096.14|2094.51|2094.01|858
1668173400000|2022-11-11 13:30:00|2095.26|2094.76|2094.39|2093.89|2095.39|2094.89|2093.64|2093.14|564
1668173700000|2022-11-11 13:35:00|2094.14|2093.64|2095.89|2095.39|2096.39|2095.89|2094.14|2093.64|934
1668174000000|2022-11-11 13:40:00|2095.76|2095.26|2094.89|2094.39|2095.89|2095.39|2093.64|2093.14|630
1668174300000|2022-11-11 13:45:00|2095.14|2094.64|2096.26|2095.76|2096.64|2096.14|2095.14|2094.64|894
1668174600000|2022-11-11 13:50:00|2096.39|2095.89|2095.14|2094.64|2096.64|2096.14|2094.89|2094.39|379
1668174900000|2022-11-11 13:55:00|2095.39|2094.89|2094.39|2093.89|2095.39|2094.89|2093.14|2092.64|687
1668175200000|2022-11-11 14:00:00|2094.26|2093.76|2092.64|2092.14|2094.39|2093.89|2092.14|2091.64|746
1668175500000|2022-11-11 14:05:00|2092.89|2092.39|2095.14|2094.64|2095.39|2094.89|2092.39|2091.89|1000
1668175800000|2022-11-11 14:10:00|2094.89|2094.39|2093.64|2093.14|2095.51|2095.01|2092.64|2092.14|834
1668176100000|2022-11-11 14:15:00|2093.39|2092.89|2093.89|2093.39|2093.89|2093.39|2092.14|2091.64|730
1668176400000|2022-11-11 14:20:00|2093.64|2093.14|2094.14|2093.64|2094.64|2094.14|2093.64|2093.14|594
1668176700000|2022-11-11 14:25:00|2094.39|2093.89|2094.39|2093.89|2095.14|2094.64|2094.39|2093.89|662
1668177000000|2022-11-11 14:30:00|2094.64|2094.14|2097.14|2096.64|2097.64|2097.14|2094.64|2094.14|1465
1668177300000|2022-11-11 14:35:00|2097.01|2096.51|2096.89|2096.39|2099.14|2098.64|2096.64|2096.14|1450
1668177600000|2022-11-11 14:40:00|2096.64|2096.14|2096.26|2095.76|2098.64|2098.14|2095.89|2095.39|1191
1668177900000|2022-11-11 14:45:00|2096.39|2095.89|2102.14|2101.64|2102.14|2101.64|2096.39|2095.89|1743
1668178200000|2022-11-11 14:50:00|2102.39|2101.89|2106.14|2105.64|2107.64|2107.14|2102.39|2101.89|1813
1668178500000|2022-11-11 14:55:00|2105.89|2105.39|2108.64|2108.14|2109.14|2108.64|2105.64|2105.14|2882
1668178800000|2022-11-11 15:00:00|2108.51|2108.01|2107.64|2107.14|2108.64|2108.14|2102.01|2101.51|4247
1668179100000|2022-11-11 15:05:00|2107.76|2107.26|2106.89|2106.39|2109.39|2108.89|2105.64|2105.14|1721
1668179400000|2022-11-11 15:10:00|2107.14|2106.64|2111.76|2111.26|2112.14|2111.64|2106.39|2105.89|1905
1668179700000|2022-11-11 15:15:00|2111.64|2111.14|2114.14|2113.64|2114.14|2113.64|2110.89|2110.39|1440
1668180000000|2022-11-11 15:20:00|2114.39|2113.89|2115.64|2115.14|2116.89|2116.39|2114.39|2113.89|1738
1668180300000|2022-11-11 15:25:00|2115.39|2114.89|2116.14|2115.64|2117.64|2117.14|2114.89|2114.39|1493
1668180600000|2022-11-11 15:30:00|2116.39|2115.89|2115.14|2114.64|2117.39|2116.89|2113.89|2113.39|2052
1668180900000|2022-11-11 15:35:00|2115.39|2114.89|2115.64|2115.14|2116.39|2115.89|2113.14|2112.64|1305
1668181200000|2022-11-11 15:40:00|2115.89|2115.39|2115.26|2114.76|2116.39|2115.89|2113.39|2112.89|1760
1668181500000|2022-11-11 15:45:00|2115.39|2114.89|2117.64|2117.14|2118.14|2117.64|2114.64|2114.14|1729
1668181800000|2022-11-11 15:50:00|2117.39|2116.89|2115.89|2115.39|2118.26|2117.76|2115.89|2115.39|1444
1668182100000|2022-11-11 15:55:00|2115.76|2115.26|2115.14|2114.64|2115.89|2115.39|2113.89|2113.39|2424
1668182400000|2022-11-11 16:00:00|2115.26|2114.76|2115.89|2115.39|2116.39|2115.89|2114.64|2114.14|2337
1668182700000|2022-11-11 16:05:00|2115.64|2115.14|2110.14|2109.64|2115.89|2115.39|2110.14|2109.64|1518
1668183000000|2022-11-11 16:10:00|2110.01|2109.51|2110.64|2110.14|2112.14|2111.64|2109.14|2108.64|2348
1668183300000|2022-11-11 16:15:00|2110.76|2110.26|2111.89|2111.39|2112.14|2111.64|2110.14|2109.64|1773
1668183600000|2022-11-11 16:20:00|2112.01|2111.51|2113.14|2111.64|2113.14|2112.51|2111.89|2111.39|2557
1668183900000|2022-11-11 16:25:00|2113.13|2111.63|2110.69|2109.19|2114.02|2112.52|2110.26|2108.76|1014
1668184200000|2022-11-11 16:30:00|2110.27|2108.77|2110.71|2109.31|2111.71|2110.31|2109.09|2107.69|431
1668184500000|2022-11-11 16:35:00|2110.59|2109.19|2110.46|2109.06|2111.71|2110.31|2110.46|2109.06|191
1668184800000|2022-11-11 16:40:00|2110.21|2108.81|2110.46|2109.06|2110.59|2109.19|2109.84|2108.44|23
1668185100000|2022-11-11 16:45:00|2110.21|2108.81|2110.59|2109.19|2110.59|2109.19|2109.21|2107.81|16
1668185400000|2022-11-11 16:50:00|2110.96|2109.56|2110.46|2109.06|2111.84|2110.44|2110.46|2109.06|25
1668185700000|2022-11-11 16:55:00|2111.09|2109.69|2110.75|2109.25|2111.46|2110.06|2109.96|2108.56|30
1668186000000|2022-11-11 17:00:00|2110.33|2108.83|2111.11|2109.61|2111.18|2109.68|2109.77|2108.27|0
1668186300000|2022-11-11 17:05:00|2111.1|2109.6|2111.52|2110.02|2111.52|2110.02|2110.21|2108.71|414
1668186600000|2022-11-11 17:10:00|2111.53|2110.03|2114.57|2113.07|2114.58|2113.08|2111.52|2110.02|0
1668186900000|2022-11-11 17:15:00|2114.14|2112.64|2114.15|2112.65|2115.87|2114.37|2113.72|2112.22|0
1668187200000|2022-11-11 17:20:00|2114.16|2112.66|2114.15|2112.65|2114.16|2112.66|2113.28|2111.78|0
1668187500000|2022-11-11 17:25:00|2114.16|2112.66|2114.15|2112.65|2114.59|2113.09|2113.71|2112.21|0
1668187800000|2022-11-11 17:30:00|2114.14|2112.64|2114.13|2112.63|2115.89|2114.39|2113.9|2112.4|0
1668188100000|2022-11-11 17:35:00|2114.12|2112.62|2113.69|2112.19|2115.01|2113.51|2113.69|2112.19|0
1668188400000|2022-11-11 17:40:00|2113.68|2112.18|2114.55|2113.05|2114.56|2113.06|2112.81|2111.31|0
1668188700000|2022-11-11 17:45:00|2114.13|2112.63|2113.71|2112.21|2114.57|2113.07|2113.28|2111.78|0
1668189000000|2022-11-11 17:50:00|2113.29|2111.79|2114.61|2113.11|2114.61|2113.11|2113.28|2111.78|0
1668189300000|2022-11-11 17:55:00|2114.62|2113.12|2115.05|2113.55|2115.95|2114.45|2114.61|2113.11|0
1668189600000|2022-11-11 18:00:00|2115.06|2113.56|2115.52|2114.02|2115.96|2114.46|2115.06|2113.56|0
1668189900000|2022-11-11 18:05:00|2115.51|2114.01|2115.98|2114.48|2115.98|2114.48|2115.51|2114.01|0
1668190200000|2022-11-11 18:10:00|2115.99|2114.49|2115.57|2114.07|2116.89|2115.39|2115.56|2114.06|0
1668190500000|2022-11-11 18:15:00|2115.56|2114.06|2116.6|2115.1|2117.04|2115.54|2115.56|2114.06|0
1668190800000|2022-11-11 18:20:00|2116.59|2115.09|2117.04|2115.54|2117.05|2115.55|2115.72|2114.22|0
1668191100000|2022-11-11 18:25:00|2117.05|2115.55|2117.49|2115.99|2117.49|2115.99|2116.59|2115.09|0
1668191400000|2022-11-11 18:30:00|2117.5|2116|2117.89|2116.39|2118.32|2116.82|2117.06|2115.56|0
1668191700000|2022-11-11 18:35:00|2117.88|2116.38|2116.98|2115.48|2117.89|2116.39|2116.53|2115.03|0
1668192000000|2022-11-11 18:40:00|2116.99|2115.49|2117|2115.5|2117.44|2115.94|2116.11|2114.61|0
1668192300000|2022-11-11 18:45:00|2116.99|2115.49|2117.86|2116.36|2117.86|2116.36|2116.53|2115.03|0
1668192600000|2022-11-11 18:50:00|2117.65|2116.15|2118.39|2116.89|2118.76|2117.26|2117.43|2115.93|0
1668192900000|2022-11-11 18:55:00|2118.38|2116.88|2118.4|2116.9|2118.83|2117.33|2117.94|2116.44|0
1668193200000|2022-11-11 19:00:00|2118.39|2116.89|2118.35|2116.85|2118.83|2117.33|2117.47|2115.97|0
1668193500000|2022-11-11 19:05:00|2118.36|2116.86|2118.77|2117.27|2119.24|2117.74|2117.89|2116.39|0
1668193800000|2022-11-11 19:10:00|2118.35|2116.85|2117.9|2116.4|2118.78|2117.28|2117.45|2115.95|0
1668194100000|2022-11-11 19:15:00|2117.89|2116.39|2117.01|2115.51|2117.91|2116.41|2116.57|2115.07|0
1668194400000|2022-11-11 19:20:00|2117.02|2115.52|2118.79|2117.29|2118.79|2117.29|2117.01|2115.51|0
1668194700000|2022-11-11 19:25:00|2118.78|2117.28|2119.64|2118.14|2119.65|2118.15|2118.34|2116.84|0
1668195000000|2022-11-11 19:30:00|2119.65|2118.15|2120.1|2118.6|2120.53|2119.03|2119.2|2117.7|0
1668195300000|2022-11-11 19:35:00|2120.52|2119.02|2120.11|2118.61|2120.53|2119.03|2119.65|2118.15|0
1668195600000|2022-11-11 19:40:00|2120.54|2119.04|2120.13|2118.63|2120.55|2119.05|2120.1|2118.6|0
1668195900000|2022-11-11 19:45:00|2120.12|2118.62|2119.68|2118.18|2120.15|2118.65|2119.25|2117.75|0
1668196200000|2022-11-11 19:50:00|2119.69|2118.19|2120.17|2118.67|2120.18|2118.68|2119.67|2118.17|0
1668196500000|2022-11-11 19:55:00|2120.18|2118.68|2120.2|2118.7|2120.64|2119.14|2119.73|2118.23|0
1668196800000|2022-11-11 20:00:00|2120.42|2118.92|2118.86|2117.36|2120.63|2119.13|2118.85|2117.35|0
1668197100000|2022-11-11 20:05:00|2118.85|2117.35|2117.11|2115.61|2118.87|2117.37|2116.67|2115.17|0
1668197400000|2022-11-11 20:10:00|2117.1|2115.6|2116.64|2115.14|2117.11|2115.61|2115.76|2114.26|0
1668197700000|2022-11-11 20:15:00|2116.42|2114.92|2117.09|2115.59|2117.1|2115.6|2115.75|2114.25|0
1668198000000|2022-11-11 20:20:00|2117.1|2115.6|2117.1|2115.6|2117.98|2116.48|2117.08|2115.58|0
1668198300000|2022-11-11 20:25:00|2117.09|2115.59|2118.42|2116.92|2118.87|2117.37|2117.09|2115.59|0
1668198600000|2022-11-11 20:30:00|2118.41|2116.91|2118.41|2116.91|2119.31|2117.81|2118.4|2116.9|0
1668198900000|2022-11-11 20:35:00|2118.4|2116.9|2117.98|2116.48|2118.41|2116.91|2117.07|2115.57|0
1668199200000|2022-11-11 20:40:00|2117.97|2116.47|2118.86|2117.36|2118.87|2117.37|2117.97|2116.47|0
1668199500000|2022-11-11 20:45:00|2118.85|2117.35|2119.79|2118.29|2119.79|2118.29|2118.43|2116.93|0
1668199800000|2022-11-11 20:50:00|2119.81|2118.31|2118.52|2117.02|2120.26|2118.76|2118.47|2116.97|0
1668200100000|2022-11-11 20:55:00|2118.51|2117.01|2118.9|2117.4|2118.9|2117.4|2115.47|2113.97|0
1668200400000|2022-11-11 21:00:00|2118.89|2117.39|2118.27|2116.77|2119.63|2118.13|2117.1|2115.6|0
1668200700000|2022-11-11 21:05:00|2118.28|2116.78|2118.25|2116.75|2118.62|2117.12|2117.93|2116.43|0
1668201000000|2022-11-11 21:10:00|2118.08|2116.58|2118.78|2117.28|2118.87|2117.37|2117.82|2116.32|0
1668201300000|2022-11-11 21:15:00|2118.87|2117.37|2118.97|2117.47|2119.06|2117.56|2118.78|2117.28|0
1668201600000|2022-11-11 21:20:00|2118.89|2117.39|2118.89|2117.39|2118.97|2117.47|2118.8|2117.3|0
1668201900000|2022-11-11 21:25:00|2118.93|2117.43|2118.71|2117.21|2118.97|2117.47|2118.71|2117.21|0
1668202200000|2022-11-11 21:30:00|2118.62|2117.12|2118.62|2117.12|2118.71|2117.21|2118.54|2117.04|0
1668202500000|2022-11-11 21:35:00|2118.63|2117.13|2118.36|2116.86|2118.71|2117.21|2118.27|2116.77|0
1668202800000|2022-11-11 21:40:00|2118.27|2116.77|2118.4|2116.9|2118.8|2117.3|2118.27|2116.77|0
1668203100000|2022-11-11 21:45:00|2118.44|2116.94|2118.31|2116.81|2118.62|2117.12|2118.13|2116.63|0
1668203400000|2022-11-11 21:50:00|2118.3|2116.8|2118.13|2116.63|2118.4|2116.9|2117.96|2116.46|0
1668203700000|2022-11-11 21:55:00|2118.14|2116.64|2118.14|2116.64|2118.4|2116.9|2117.92|2116.42|0
1668204000000|2022-11-11 22:00:00|2118.13|2116.63|2118.13|2116.63|2118.13|2116.63|2118.13|2116.63|0
1668380400000|2022-11-13 23:00:00|2112.46|2110.96|2114.33|2112.83|2114.41|2112.91|2111.59|2110.09|0
1668380700000|2022-11-13 23:05:00|2114.32|2112.82|2112.67|2111.17|2114.32|2112.82|2112.57|2111.07|0
1668381000000|2022-11-13 23:10:00|2112.62|2111.12|2112.84|2111.34|2113.1|2111.6|2112.49|2110.99|0
1668381300000|2022-11-13 23:15:00|2112.76|2111.26|2113.06|2111.56|2113.06|2111.56|2112.67|2111.17|0
1668381600000|2022-11-13 23:20:00|2112.93|2111.43|2114.28|2112.78|2114.5|2113|2112.58|2111.08|0
1668381900000|2022-11-13 23:25:00|2114.33|2112.83|2115.02|2113.52|2115.33|2113.83|2114.02|2112.52|0
1668382200000|2022-11-13 23:30:00|2115.03|2113.53|2113.92|2112.42|2115.11|2113.61|2113.79|2112.29|0
1668382500000|2022-11-13 23:35:00|2113.91|2112.41|2114.39|2112.89|2114.44|2112.94|2113.17|2111.67|0
1668382800000|2022-11-13 23:40:00|2114.35|2112.85|2114|2112.5|2115.49|2113.99|2113.87|2112.37|0
1668383100000|2022-11-13 23:45:00|2113.96|2112.46|2114.95|2113.45|2115.68|2114.18|2113.96|2112.46|0
1668383400000|2022-11-13 23:50:00|2114.96|2113.46|2115.39|2113.89|2115.69|2114.19|2113.86|2112.36|0
1668383700000|2022-11-13 23:55:00|2115.3|2113.8|2115.38|2113.88|2116.13|2114.63|2115.04|2113.54|0
1668384000000|2022-11-14 00:00:00|2115.37|2113.87|2116.1|2114.6|2116.45|2114.95|2114.94|2113.44|0
1668384300000|2022-11-14 00:05:00|2116.14|2114.64|2114.78|2113.28|2116.23|2114.73|2114.69|2113.19|0
1668384600000|2022-11-14 00:10:00|2114.77|2113.27|2114.63|2113.13|2115.55|2114.05|2114.37|2112.87|0
1668384900000|2022-11-14 00:15:00|2114.46|2112.96|2114.71|2113.21|2115.59|2114.09|2112.6|2111.1|0
1668385200000|2022-11-14 00:20:00|2114.72|2113.22|2114.93|2113.43|2116.01|2114.51|2114.28|2112.78|0
1668385500000|2022-11-14 00:25:00|2114.72|2113.22|2113.63|2112.13|2115.15|2113.65|2113.42|2111.92|0
1668385800000|2022-11-14 00:30:00|2113.42|2111.92|2112.99|2111.49|2113.85|2112.35|2112.57|2111.07|0
1668386100000|2022-11-14 00:35:00|2113|2111.5|2113.42|2111.92|2113.85|2112.35|2112.98|2111.48|0
1668386400000|2022-11-14 00:40:00|2113.21|2111.71|2112.99|2111.49|2113.42|2111.92|2112.99|2111.49|0
1668386700000|2022-11-14 00:45:00|2113|2111.5|2112.58|2111.08|2113.44|2111.94|2112.58|2111.08|0
1668387000000|2022-11-14 00:50:00|2112.57|2111.07|2113|2111.5|2113.44|2111.94|2112.57|2111.07|0
1668387300000|2022-11-14 00:55:00|2113.01|2111.51|2113.44|2111.94|2113.44|2111.94|2112.15|2110.65|0
1668387600000|2022-11-14 01:00:00|2113.45|2111.95|2113.89|2112.39|2114.31|2112.81|2113.44|2111.94|0
1668387900000|2022-11-14 01:05:00|2114.1|2112.6|2114.31|2112.81|2114.75|2113.25|2114.1|2112.6|0
1668388200000|2022-11-14 01:10:00|2114.3|2112.8|2114.3|2112.8|2114.74|2113.24|2113.87|2112.37|0
1668388500000|2022-11-14 01:15:00|2114.31|2112.81|2116.1|2114.6|2116.52|2115.02|2114.31|2112.81|0
1668388800000|2022-11-14 01:20:00|2115.89|2114.39|2115.22|2113.72|2116.95|2115.45|2115.22|2113.72|0
1668389100000|2022-11-14 01:25:00|2115.21|2113.71|2115.22|2113.72|2115.65|2114.15|2114.56|2113.06|0
1668389400000|2022-11-14 01:30:00|2115.01|2113.51|2116.91|2115.41|2116.92|2115.42|2114.79|2113.29|0
1668389700000|2022-11-14 01:35:00|2116.49|2114.99|2115.61|2114.11|2116.92|2115.42|2115.18|2113.68|0
1668390000000|2022-11-14 01:40:00|2115.62|2114.12|2115.18|2113.68|2115.83|2114.33|2114.75|2113.25|0
1668390300000|2022-11-14 01:45:00|2115.19|2113.69|2115.6|2114.1|2116.04|2114.54|2114.33|2112.83|0
1668390600000|2022-11-14 01:50:00|2115.61|2114.11|2114.75|2113.25|2116.03|2114.53|2114.75|2113.25|0
1668390900000|2022-11-14 01:55:00|2114.76|2113.26|2114.76|2113.26|2115.19|2113.69|2114.32|2112.82|0
1668391200000|2022-11-14 02:00:00|2115.19|2113.69|2114.76|2113.26|2115.62|2114.12|2114.33|2112.83|0
1668391500000|2022-11-14 02:05:00|2114.75|2113.25|2113.33|2111.83|2114.76|2113.26|2113.03|2111.53|0
1668391800000|2022-11-14 02:10:00|2113.34|2111.84|2113.76|2112.26|2114.19|2112.69|2113.33|2111.83|0
1668392100000|2022-11-14 02:15:00|2113.97|2112.47|2113.76|2112.26|2113.98|2112.48|2113.32|2111.82|0
1668392400000|2022-11-14 02:20:00|2113.75|2112.25|2114.62|2113.12|2114.62|2113.12|2113.54|2112.04|0
1668392700000|2022-11-14 02:25:00|2114.61|2113.11|2114.61|2113.11|2114.62|2113.12|2114.18|2112.68|0
1668393000000|2022-11-14 02:30:00|2114.62|2113.12|2114.62|2113.12|2115.05|2113.55|2114.61|2113.11|0
1668393300000|2022-11-14 02:35:00|2115.04|2113.54|2114.61|2113.11|2115.05|2113.55|2114.61|2113.11|0
1668393600000|2022-11-14 02:40:00|2114.62|2113.12|2114.62|2113.12|2115.05|2113.55|2114.61|2113.11|0
1668393900000|2022-11-14 02:45:00|2115.04|2113.54|2114.84|2113.34|2115.06|2113.56|2114.62|2113.12|0
1668394200000|2022-11-14 02:50:00|2114.83|2113.33|2115.07|2113.57|2115.07|2113.57|2114.62|2113.12|0
1668394500000|2022-11-14 02:55:00|2115.08|2113.58|2115.93|2114.43|2115.94|2114.44|2115.07|2113.57|0
1668394800000|2022-11-14 03:00:00|2115.94|2114.44|2115.93|2114.43|2116.79|2115.29|2115.93|2114.43|0
1668395100000|2022-11-14 03:05:00|2115.92|2114.42|2115.92|2114.42|2116.35|2114.85|2115.48|2113.98|0
1668395400000|2022-11-14 03:10:00|2115.91|2114.41|2116.36|2114.86|2116.36|2114.86|2115.49|2113.99|0
1668395700000|2022-11-14 03:15:00|2116.57|2115.07|2115.92|2114.42|2116.57|2115.07|2115.92|2114.42|0
1668396000000|2022-11-14 03:20:00|2115.5|2114|2116.79|2115.29|2116.79|2115.29|2115.5|2114|0
1668396300000|2022-11-14 03:25:00|2116.78|2115.28|2117.21|2115.71|2117.22|2115.72|2116.35|2114.85|0
1668396600000|2022-11-14 03:30:00|2116.79|2115.29|2116.79|2115.29|2116.79|2115.29|2116.35|2114.85|0
1668396900000|2022-11-14 03:35:00|2116.78|2115.28|2117.21|2115.71|2117.22|2115.72|2116.78|2115.28|0
1668397200000|2022-11-14 03:40:00|2117.22|2115.72|2116.78|2115.28|2117.22|2115.72|2116.35|2114.85|0
1668397500000|2022-11-14 03:45:00|2116.77|2115.27|2116.75|2115.25|2116.78|2115.28|2116.31|2114.81|0
1668397800000|2022-11-14 03:50:00|2116.76|2115.26|2116.32|2114.82|2117.18|2115.68|2116.31|2114.81|0
1668398100000|2022-11-14 03:55:00|2116.74|2115.24|2117.18|2115.68|2117.18|2115.68|2116.32|2114.82|0
1668398400000|2022-11-14 04:00:00|2116.76|2115.26|2115.89|2114.39|2116.76|2115.26|2115.46|2113.96|0
1668398700000|2022-11-14 04:05:00|2115.88|2114.38|2116.31|2114.81|2116.31|2114.81|2115.45|2113.95|0
1668399000000|2022-11-14 04:10:00|2116.32|2114.82|2115.88|2114.38|2116.32|2114.82|2115.88|2114.38|0
1668399300000|2022-11-14 04:15:00|2115.89|2114.39|2115.44|2113.94|2116.32|2114.82|2115.44|2113.94|0
1668399600000|2022-11-14 04:20:00|2115.45|2113.95|2115.02|2113.52|2115.45|2113.95|2115.01|2113.51|0
1668399900000|2022-11-14 04:25:00|2115.03|2113.53|2115.02|2113.52|2115.45|2113.95|2115.02|2113.52|0
1668400200000|2022-11-14 04:30:00|2115.03|2113.53|2114.6|2113.1|2115.46|2113.96|2114.59|2113.09|0
1668400500000|2022-11-14 04:35:00|2114.61|2113.11|2115.46|2113.96|2115.46|2113.96|2114.6|2113.1|0
1668400800000|2022-11-14 04:40:00|2115.45|2113.95|2115.46|2113.96|2115.46|2113.96|2115.45|2113.95|0
1668401100000|2022-11-14 04:45:00|2115.45|2113.95|2115.47|2113.97|2115.47|2113.97|2115.04|2113.54|0
1668401400000|2022-11-14 04:50:00|2115.46|2113.96|2115.48|2113.98|2115.48|2113.98|2115.46|2113.96|0
1668401700000|2022-11-14 04:55:00|2115.47|2113.97|2115.47|2113.97|2115.9|2114.4|2115.47|2113.97|0
1668402000000|2022-11-14 05:00:00|2115.68|2114.18|2115.89|2114.39|2115.9|2114.4|2115.04|2113.54|0
1668402300000|2022-11-14 05:05:00|2115.88|2114.38|2115.88|2114.38|2115.88|2114.38|2115.45|2113.95|0
1668402600000|2022-11-14 05:10:00|2115.87|2114.37|2116.73|2115.23|2116.73|2115.23|2115.87|2114.37|0
1668402900000|2022-11-14 05:15:00|2116.74|2115.24|2117.17|2115.67|2117.6|2116.1|2116.74|2115.24|0
1668403200000|2022-11-14 05:20:00|2116.75|2115.25|2116.72|2115.22|2117.17|2115.67|2116.3|2114.8|0
1668403500000|2022-11-14 05:25:00|2116.73|2115.23|2116.28|2114.78|2116.73|2115.23|2115.86|2114.36|0
1668403800000|2022-11-14 05:30:00|2115.86|2114.36|2115.86|2114.36|2116.3|2114.8|2115.86|2114.36|0
1668404100000|2022-11-14 05:35:00|2115.44|2113.94|2115|2113.5|2115.44|2113.94|2114.57|2113.07|0
1668404400000|2022-11-14 05:40:00|2115.01|2113.51|2114.16|2112.66|2115.01|2113.51|2114.15|2112.65|0
1668404700000|2022-11-14 05:45:00|2114.15|2112.65|2114.09|2112.59|2114.59|2113.09|2114.08|2112.58|0
1668405000000|2022-11-14 05:50:00|2114.51|2113.01|2114.08|2112.58|2114.52|2113.02|2114.07|2112.57|0
1668405300000|2022-11-14 05:55:00|2114.07|2112.57|2113.2|2111.7|2114.08|2112.58|2113.2|2111.7|0
1668405600000|2022-11-14 06:00:00|2113.21|2111.71|2112.79|2111.29|2114.07|2112.57|2112.57|2111.07|0
1668405900000|2022-11-14 06:05:00|2112.78|2111.28|2113.22|2111.72|2113.65|2112.15|2112.78|2111.28|0
1668406200000|2022-11-14 06:10:00|2113.64|2112.14|2113.63|2112.13|2113.65|2112.15|2112.78|2111.28|0
1668406500000|2022-11-14 06:15:00|2113.42|2111.92|2113.66|2112.16|2113.66|2112.16|2112.78|2111.28|0
1668406800000|2022-11-14 06:20:00|2113.65|2112.15|2113.18|2111.68|2113.66|2112.16|2112.75|2111.25|0
1668407100000|2022-11-14 06:25:00|2113.39|2111.89|2113.17|2111.67|2113.6|2112.1|2113.17|2111.67|0
1668407400000|2022-11-14 06:30:00|2113.38|2111.88|2113.59|2112.09|2113.6|2112.1|2113.16|2111.66|0
1668407700000|2022-11-14 06:35:00|2113.38|2111.88|2113.15|2111.65|2113.6|2112.1|2113.15|2111.65|0
1668408000000|2022-11-14 06:40:00|2112.94|2111.44|2114.02|2112.52|2114.03|2112.53|2112.73|2111.23|0
1668408300000|2022-11-14 06:45:00|2114.03|2112.53|2114.03|2112.53|2114.45|2112.95|2114.02|2112.52|0
1668408600000|2022-11-14 06:50:00|2113.61|2112.11|2114.04|2112.54|2114.05|2112.55|2113.6|2112.1|0
1668408900000|2022-11-14 06:55:00|2114.46|2112.96|2115.33|2113.83|2115.34|2113.84|2114.46|2112.96|0
1668409200000|2022-11-14 07:00:00|2115.12|2113.62|2114.92|2113.42|2115.77|2114.27|2114.05|2112.55|0
1668409500000|2022-11-14 07:05:00|2114.91|2113.41|2114.48|2112.98|2115.36|2113.86|2114.05|2112.55|0
1668409800000|2022-11-14 07:10:00|2114.47|2112.97|2115.34|2113.84|2115.76|2114.26|2114.04|2112.54|0
1668410100000|2022-11-14 07:15:00|2115.39|2113.89|2114.54|2113.04|2115.4|2113.9|2114.53|2113.03|0
1668410400000|2022-11-14 07:20:00|2114.55|2113.05|2115.42|2113.92|2115.43|2113.93|2114.54|2113.04|0
1668410700000|2022-11-14 07:25:00|2115|2113.5|2114.09|2112.59|2115|2113.5|2113.66|2112.16|0
1668411000000|2022-11-14 07:30:00|2114.73|2113.23|2117.34|2115.94|2117.34|2115.94|2114.31|2112.81|43
1668411300000|2022-11-14 07:35:00|2117.46|2116.06|2117.84|2116.44|2118.21|2116.81|2117.21|2115.81|6
1668411600000|2022-11-14 07:40:00|2117.71|2116.31|2116.59|2115.19|2117.71|2116.31|2116.34|2114.94|3
1668411900000|2022-11-14 07:45:00|2116.34|2114.94|2116.96|2115.56|2116.96|2115.56|2115.96|2114.56|42
1668412200000|2022-11-14 07:50:00|2117.09|2115.69|2116.21|2114.81|2117.09|2115.69|2116.21|2114.81|16
1668412500000|2022-11-14 07:55:00|2116.26|2114.76|2117.12|2115.62|2117.12|2115.62|2115.83|2114.33|0
1668412800000|2022-11-14 08:00:00|2117.11|2115.61|2118.89|2118.39|2121.26|2120.76|2114.89|2114.39|4468
1668413100000|2022-11-14 08:05:00|2119.14|2118.64|2111.14|2110.64|2119.26|2118.76|2110.89|2110.39|2882
1668413400000|2022-11-14 08:10:00|2111.39|2110.89|2112.39|2111.89|2115.39|2114.89|2108.39|2107.89|2845
1668413700000|2022-11-14 08:15:00|2112.64|2112.14|2114.39|2113.89|2115.14|2114.64|2109.89|2109.39|1806
1668414000000|2022-11-14 08:20:00|2114.14|2113.64|2112.64|2112.14|2116.89|2116.39|2112.64|2112.14|1946
1668414300000|2022-11-14 08:25:00|2112.76|2112.26|2110.14|2109.64|2113.64|2113.14|2108.89|2108.39|1363
1668414600000|2022-11-14 08:30:00|2110.01|2109.51|2107.26|2106.76|2113.64|2113.14|2107.14|2106.64|2147
1668414900000|2022-11-14 08:35:00|2107.14|2106.64|2107.51|2107.01|2109.14|2108.64|2105.76|2105.26|1575
1668415200000|2022-11-14 08:40:00|2107.59|2107.09|2109.22|2108.72|2109.59|2109.09|2106.47|2105.97|5994
1668415500000|2022-11-14 08:45:00|2109.47|2108.97|2109.22|2108.72|2110.34|2109.84|2108.22|2107.72|679
1668415800000|2022-11-14 08:50:00|2108.97|2108.47|2110.47|2109.97|2112.47|2111.97|2108.97|2108.47|684
1668416100000|2022-11-14 08:55:00|2110.72|2110.22|2109.47|2108.97|2111.09|2110.59|2108.72|2108.22|624
1668416400000|2022-11-14 09:00:00|2109.59|2109.09|2102.09|2101.59|2109.84|2109.34|2102.09|2101.59|1760
1668416700000|2022-11-14 09:05:00|2101.97|2101.47|2099.47|2098.97|2102.72|2102.22|2099.34|2098.84|1267
1668417000000|2022-11-14 09:10:00|2099.59|2099.09|2098.97|2098.47|2100.97|2100.47|2098.47|2097.97|1635
1668417300000|2022-11-14 09:15:00|2099.09|2098.59|2096.72|2096.22|2100.22|2099.72|2096.72|2096.22|1670
1668417600000|2022-11-14 09:20:00|2096.97|2096.47|2097.22|2096.72|2098.47|2097.97|2096.47|2095.97|1346
1668417900000|2022-11-14 09:25:00|2097.34|2096.84|2096.97|2096.47|2097.47|2096.97|2095.47|2094.97|1088
1668418200000|2022-11-14 09:30:00|2097.09|2096.59|2096.47|2095.97|2098.47|2097.97|2095.97|2095.47|834
1668418500000|2022-11-14 09:35:00|2096.59|2096.09|2098.22|2097.72|2099.97|2099.47|2096.59|2096.09|678
1668418800000|2022-11-14 09:40:00|2098.34|2097.84|2101.84|2101.34|2102.22|2101.72|2097.97|2097.47|1049
1668419100000|2022-11-14 09:45:00|2101.97|2101.47|2101.22|2100.72|2101.97|2101.47|2099.72|2099.22|659
1668419400000|2022-11-14 09:50:00|2101.09|2100.59|2102.84|2102.34|2102.97|2102.47|2099.97|2099.47|611
1668419700000|2022-11-14 09:55:00|2102.72|2102.22|2102.34|2101.84|2103.97|2103.47|2101.47|2100.97|404
1668420000000|2022-11-14 10:00:00|2102.22|2101.72|2096.97|2096.47|2102.59|2102.09|2096.47|2095.97|1170
1668420300000|2022-11-14 10:05:00|2097.22|2096.72|2097.97|2097.47|2099.22|2098.72|2096.97|2096.47|1549
1668420600000|2022-11-14 10:10:00|2098.22|2097.72|2099.34|2098.84|2100.22|2099.72|2097.97|2097.47|1368
1668420900000|2022-11-14 10:15:00|2099.47|2098.97|2098.72|2098.22|2100.72|2100.22|2097.97|2097.47|611
1668421200000|2022-11-14 10:20:00|2098.97|2098.47|2097.09|2096.59|2098.97|2098.47|2096.22|2095.72|650
1668421500000|2022-11-14 10:25:00|2097.22|2096.72|2097.22|2096.72|2098.22|2097.72|2096.72|2096.22|1052
1668421800000|2022-11-14 10:30:00|2097.47|2096.97|2097.72|2097.22|2099.22|2098.72|2097.34|2096.84|568
1668422100000|2022-11-14 10:35:00|2097.47|2096.97|2095.47|2094.97|2097.72|2097.22|2095.22|2094.72|499
1668422400000|2022-11-14 10:40:00|2095.72|2095.22|2096.47|2095.97|2096.97|2096.47|2095.34|2094.84|461
1668422700000|2022-11-14 10:45:00|2096.59|2096.09|2097.59|2097.09|2098.47|2097.97|2096.47|2095.97|533
1668423000000|2022-11-14 10:50:00|2097.47|2096.97|2096.97|2096.47|2098.72|2098.22|2096.59|2096.09|922
1668423300000|2022-11-14 10:55:00|2097.09|2096.59|2097.47|2096.97|2098.72|2098.22|2096.97|2096.47|1256
1668423600000|2022-11-14 11:00:00|2097.59|2097.09|2098.72|2098.22|2099.97|2099.47|2097.47|2096.97|814
1668423900000|2022-11-14 11:05:00|2098.47|2097.97|2099.97|2099.47|2100.22|2099.72|2098.47|2097.97|687
1668424200000|2022-11-14 11:10:00|2100.22|2099.72|2100.72|2100.22|2101.47|2100.97|2099.97|2099.47|535
1668424500000|2022-11-14 11:15:00|2100.84|2100.34|2101.47|2100.97|2101.84|2101.34|2099.97|2099.47|588
1668424800000|2022-11-14 11:20:00|2101.72|2101.22|2100.72|2100.22|2102.72|2102.22|2100.72|2100.22|546
1668425100000|2022-11-14 11:25:00|2100.47|2099.97|2100.72|2100.22|2101.72|2101.22|2100.47|2099.97|282
1668425400000|2022-11-14 11:30:00|2100.47|2099.97|2101.97|2101.47|2102.47|2101.97|2099.97|2099.47|680
1668425700000|2022-11-14 11:35:00|2101.72|2101.22|2101.22|2100.72|2102.34|2101.84|2100.72|2100.22|439
1668426000000|2022-11-14 11:40:00|2101.09|2100.59|2101.47|2100.97|2102.22|2101.72|2100.72|2100.22|618
1668426300000|2022-11-14 11:45:00|2100.97|2100.47|2100.97|2100.47|2101.72|2101.22|2100.84|2100.34|291
1668426600000|2022-11-14 11:50:00|2101.22|2100.72|2099.72|2099.22|2101.22|2100.72|2099.72|2099.22|577
1668426900000|2022-11-14 11:55:00|2099.59|2099.09|2100.47|2099.97|2100.72|2100.22|2099.47|2098.97|315
1668427200000|2022-11-14 12:00:00|2100.22|2099.72|2100.72|2100.22|2101.34|2100.84|2099.47|2098.97|505
1668427500000|2022-11-14 12:05:00|2100.47|2099.97|2103.47|2102.97|2103.72|2103.22|2100.47|2099.97|3395
1668427800000|2022-11-14 12:10:00|2103.59|2103.09|2104.22|2103.72|2104.97|2104.47|2103.47|2102.97|568
1668428100000|2022-11-14 12:15:00|2104.34|2103.84|2104.22|2103.72|2104.72|2104.22|2103.72|2103.22|524
1668428400000|2022-11-14 12:20:00|2103.97|2103.47|2104.97|2104.47|2105.47|2104.97|2103.97|2103.47|276
1668428700000|2022-11-14 12:25:00|2104.84|2104.34|2106.47|2105.97|2106.72|2106.22|2104.72|2104.22|189
1668429000000|2022-11-14 12:30:00|2106.72|2106.22|2106.97|2106.47|2107.34|2106.84|2106.47|2105.97|398
1668429300000|2022-11-14 12:35:00|2107.09|2106.59|2104.97|2104.47|2107.34|2106.84|2104.97|2104.47|1300
1668429600000|2022-11-14 12:40:00|2105.15|2104.65|2105.65|2105.15|2106.65|2106.15|2105.15|2104.65|828
1668429900000|2022-11-14 12:45:00|2105.4|2104.9|2106.65|2106.15|2106.65|2106.15|2105.4|2104.9|925
1668430200000|2022-11-14 12:50:00|2106.9|2106.4|2107.4|2106.9|2107.4|2106.9|2106.4|2105.9|951
1668430500000|2022-11-14 12:55:00|2107.65|2107.15|2109.65|2109.15|2109.65|2109.15|2107.4|2106.9|2786
1668430800000|2022-11-14 13:00:00|2109.4|2108.9|2108.65|2108.15|2109.4|2108.9|2107.9|2107.4|627
1668431100000|2022-11-14 13:05:00|2108.4|2107.9|2110.9|2110.4|2111.4|2110.9|2108.4|2107.9|781
1668431400000|2022-11-14 13:10:00|2110.65|2110.15|2112.4|2111.9|2112.4|2111.9|2109.9|2109.4|1102
1668431700000|2022-11-14 13:15:00|2112.15|2111.65|2113.65|2113.15|2113.77|2113.27|2111.9|2111.4|522
1668432000000|2022-11-14 13:20:00|2113.9|2113.4|2111.9|2111.4|2114.02|2113.52|2111.9|2111.4|1778
1668432300000|2022-11-14 13:25:00|2111.65|2111.15|2111.4|2110.9|2111.9|2111.4|2110.65|2110.15|560
1668432600000|2022-11-14 13:30:00|2111.27|2110.77|2110.4|2109.9|2111.4|2110.9|2109.52|2109.02|692
1668432900000|2022-11-14 13:35:00|2110.65|2110.15|2111.65|2111.15|2112.4|2111.9|2110.65|2110.15|1442
1668433200000|2022-11-14 13:40:00|2111.9|2111.4|2113.15|2112.65|2113.4|2112.9|2111.65|2111.15|791
1668433500000|2022-11-14 13:45:00|2113.4|2112.9|2112.65|2112.15|2114.02|2113.52|2112.65|2112.15|637
1668433800000|2022-11-14 13:50:00|2112.4|2111.9|2112.15|2111.65|2112.9|2112.4|2111.52|2111.02|601
1668434100000|2022-11-14 13:55:00|2111.9|2111.4|2111.65|2111.15|2112.4|2111.9|2111.15|2110.65|682
1668434400000|2022-11-14 14:00:00|2111.77|2111.27|2114.15|2113.65|2114.9|2114.4|2111.77|2111.27|1101
1668434700000|2022-11-14 14:05:00|2113.9|2113.4|2112.65|2112.15|2113.9|2113.4|2112.65|2112.15|1216
1668435000000|2022-11-14 14:10:00|2112.9|2112.4|2112.15|2111.65|2113.65|2113.15|2111.9|2111.4|599
1668435300000|2022-11-14 14:15:00|2112.4|2111.9|2112.65|2112.15|2112.9|2112.4|2111.9|2111.4|1397
1668435600000|2022-11-14 14:20:00|2112.52|2112.02|2113.4|2112.9|2113.4|2112.9|2112.4|2111.9|3060
1668435900000|2022-11-14 14:25:00|2113.52|2113.02|2114.9|2114.4|2115.15|2114.65|2113.15|2112.65|989
1668436200000|2022-11-14 14:30:00|2115.15|2114.65|2112.52|2112.02|2116.15|2115.65|2112.27|2111.77|2276
1668436500000|2022-11-14 14:35:00|2112.4|2111.9|2114.4|2113.9|2115.4|2114.9|2111.9|2111.4|1142
1668436800000|2022-11-14 14:40:00|2114.65|2114.15|2113.65|2113.15|2114.77|2114.27|2112.65|2112.15|1273
1668437100000|2022-11-14 14:45:00|2113.4|2112.9|2114.52|2114.02|2114.65|2114.15|2111.15|2110.65|2038
1668437400000|2022-11-14 14:50:00|2114.65|2114.15|2114.02|2113.52|2115.15|2114.65|2113.52|2113.02|3453
1668437700000|2022-11-14 14:55:00|2114.15|2113.65|2113.4|2112.9|2115.15|2114.65|2113.4|2112.9|1843
1668438000000|2022-11-14 15:00:00|2113.65|2113.15|2114.15|2113.65|2115.4|2114.9|2113.4|2112.9|1518
1668438300000|2022-11-14 15:05:00|2114.4|2113.9|2115.65|2115.15|2116.15|2115.65|2113.4|2112.9|1347
1668438600000|2022-11-14 15:10:00|2115.78|2115.28|2117.53|2117.03|2117.53|2117.03|2114.28|2113.78|3305
1668438900000|2022-11-14 15:15:00|2117.78|2117.28|2117.53|2117.03|2121.28|2120.78|2117.53|2117.03|1830
1668439200000|2022-11-14 15:20:00|2117.78|2117.28|2115.78|2115.28|2118.78|2118.28|2115.53|2115.03|1966
1668439500000|2022-11-14 15:25:00|2115.53|2115.03|2111.03|2110.53|2115.78|2115.28|2110.28|2109.78|1639
1668439800000|2022-11-14 15:30:00|2111.28|2110.78|2111.4|2110.9|2112.15|2111.65|2109.28|2108.78|1336
1668440100000|2022-11-14 15:35:00|2111.53|2111.03|2109.53|2109.03|2111.53|2111.03|2108.03|2107.53|1147
1668440400000|2022-11-14 15:40:00|2109.78|2109.28|2109.28|2108.78|2111.03|2110.53|2109.03|2108.53|4278
1668440700000|2022-11-14 15:45:00|2109.4|2108.9|2108.15|2107.65|2109.78|2109.28|2108.03|2107.53|738
1668441000000|2022-11-14 15:50:00|2108.28|2107.78|2108.78|2108.28|2109.28|2108.78|2107.78|2107.28|836
1668441300000|2022-11-14 15:55:00|2108.65|2108.15|2110.53|2110.03|2111.15|2110.65|2108.4|2107.9|1773
1668441600000|2022-11-14 16:00:00|2110.78|2110.28|2109.53|2109.03|2110.78|2110.28|2109.03|2108.53|2432
1668441900000|2022-11-14 16:05:00|2109.65|2109.15|2109.53|2109.03|2109.78|2109.28|2108.03|2107.53|928
1668442200000|2022-11-14 16:10:00|2109.4|2108.9|2107.28|2106.78|2109.4|2108.9|2104.78|2104.28|8328
1668442500000|2022-11-14 16:15:00|2107.03|2106.53|2107.78|2107.28|2107.78|2107.28|2106.03|2105.53|2501
1668442800000|2022-11-14 16:20:00|2107.65|2107.15|2111.27|2109.77|2111.27|2110.4|2106.78|2106.28|4393
1668443100000|2022-11-14 16:25:00|2111.28|2109.78|2111.12|2109.62|2111.7|2110.2|2110.42|2108.92|5681
1668443400000|2022-11-14 16:30:00|2111.11|2109.61|2111.85|2110.45|2111.85|2110.45|2109.73|2108.33|8848
1668443700000|2022-11-14 16:35:00|2111.98|2110.58|2113.48|2112.08|2114.35|2112.95|2111.98|2110.58|81
1668444000000|2022-11-14 16:40:00|2113.23|2111.83|2113.23|2111.83|2113.85|2112.45|2113.23|2111.83|67
1668444300000|2022-11-14 16:45:00|2113.35|2111.95|2114.6|2113.2|2115.1|2113.7|2113.23|2111.83|23
1668444600000|2022-11-14 16:50:00|2114.73|2113.33|2111.6|2110.2|2114.73|2113.33|2111.6|2110.2|40
1668444900000|2022-11-14 16:55:00|2111.48|2110.08|2111.4|2109.9|2111.73|2110.33|2110.73|2109.33|8
1668445200000|2022-11-14 17:00:00|2111.82|2110.32|2112.73|2111.23|2113.18|2111.68|2110.95|2109.45|0
1668445500000|2022-11-14 17:05:00|2112.72|2111.22|2113.58|2112.08|2113.6|2112.1|2112.29|2110.79|0
1668445800000|2022-11-14 17:10:00|2113.57|2112.07|2112.73|2111.23|2113.6|2112.1|2112.29|2110.79|0
1668446100000|2022-11-14 17:15:00|2112.74|2111.24|2111.85|2110.35|2113.18|2111.68|2111.85|2110.35|0
1668446400000|2022-11-14 17:20:00|2111.86|2110.36|2111.42|2109.92|2111.86|2110.36|2110.08|2108.58|0
1668446700000|2022-11-14 17:25:00|2111.43|2109.93|2112.73|2111.23|2112.74|2111.24|2111.41|2109.91|0
1668447000000|2022-11-14 17:30:00|2112.74|2111.24|2113.62|2112.12|2114.05|2112.55|2112.72|2111.22|0
1668447300000|2022-11-14 17:35:00|2113.63|2112.13|2114.09|2112.59|2114.09|2112.59|2113.61|2112.11|0
1668447600000|2022-11-14 17:40:00|2114.08|2112.58|2113.21|2111.71|2114.09|2112.59|2112.78|2111.28|0
1668447900000|2022-11-14 17:45:00|2112.79|2111.29|2113.58|2112.08|2113.66|2112.16|2112.71|2111.21|0
1668448200000|2022-11-14 17:50:00|2113.57|2112.07|2112.72|2111.22|2113.59|2112.09|2112.72|2111.22|0
1668448500000|2022-11-14 17:55:00|2112.73|2111.23|2112.27|2110.77|2112.73|2111.23|2111.4|2109.9|0
1668448800000|2022-11-14 18:00:00|2111.84|2110.34|2113.54|2112.04|2113.55|2112.05|2111.83|2110.33|0
1668449100000|2022-11-14 18:05:00|2113.33|2111.83|2113.54|2112.04|2113.99|2112.49|2113.1|2111.6|0
1668449400000|2022-11-14 18:10:00|2113.55|2112.05|2114.45|2112.95|2114.46|2112.96|2113.54|2112.04|0
1668449700000|2022-11-14 18:15:00|2114.24|2112.74|2114.89|2113.39|2114.9|2113.4|2114.01|2112.51|0
1668450000000|2022-11-14 18:20:00|2114.9|2113.4|2115.32|2113.82|2115.77|2114.27|2114.89|2113.39|0
1668450300000|2022-11-14 18:25:00|2115.31|2113.81|2116.34|2114.84|2116.66|2115.16|2115.31|2113.81|0
1668450600000|2022-11-14 18:30:00|2116.35|2114.85|2115.92|2114.42|2116.35|2114.85|2115.47|2113.97|0
1668450900000|2022-11-14 18:35:00|2115.93|2114.43|2116.34|2114.84|2116.36|2114.86|2115.48|2113.98|0
1668451200000|2022-11-14 18:40:00|2115.92|2114.42|2115.91|2114.41|2115.92|2114.42|2115.47|2113.97|0
1668451500000|2022-11-14 18:45:00|2115.9|2114.4|2115.91|2114.41|2116.33|2114.83|2115.88|2114.38|0
1668451800000|2022-11-14 18:50:00|2115.9|2114.4|2116.77|2115.27|2116.79|2115.29|2115.9|2114.4|0
1668452100000|2022-11-14 18:55:00|2116.78|2115.28|2116.78|2115.28|2116.79|2115.29|2116.34|2114.84|0
1668452400000|2022-11-14 19:00:00|2116.36|2114.86|2115.91|2114.41|2116.79|2115.29|2115.9|2114.4|0
1668452700000|2022-11-14 19:05:00|2115.9|2114.4|2115.47|2113.97|2115.91|2114.41|2115.02|2113.52|0
1668453000000|2022-11-14 19:10:00|2115.46|2113.96|2115.46|2113.96|2115.47|2113.97|2115.01|2113.51|0
1668453300000|2022-11-14 19:15:00|2115.47|2113.97|2115.02|2113.52|2115.47|2113.97|2114.14|2112.64|0
1668453600000|2022-11-14 19:20:00|2115.01|2113.51|2115.01|2113.51|2115.02|2113.52|2114.56|2113.06|0
1668453900000|2022-11-14 19:25:00|2115|2113.5|2115.03|2113.53|2115.03|2113.53|2114.57|2113.07|0
1668454200000|2022-11-14 19:30:00|2115.25|2113.75|2114.57|2113.07|2115.47|2113.97|2114.56|2113.06|0
1668454500000|2022-11-14 19:35:00|2114.56|2113.06|2114.12|2112.62|2115.01|2113.51|2114.12|2112.62|0
1668454800000|2022-11-14 19:40:00|2114.54|2113.04|2114.53|2113.03|2114.56|2113.06|2113.67|2112.17|0
1668455100000|2022-11-14 19:45:00|2114.54|2113.04|2113.22|2111.72|2114.54|2113.04|2112.79|2111.29|0
1668455400000|2022-11-14 19:50:00|2113.23|2111.73|2114.07|2112.57|2114.1|2112.6|2113.22|2111.72|0
1668455700000|2022-11-14 19:55:00|2114.08|2112.58|2114.07|2112.57|2114.52|2113.02|2113.64|2112.14|0
1668456000000|2022-11-14 20:00:00|2114.08|2112.58|2114.98|2113.48|2114.98|2113.48|2114.07|2112.57|0
1668456300000|2022-11-14 20:05:00|2114.97|2113.47|2114.47|2112.97|2115.84|2114.34|2114.05|2112.55|0
1668456600000|2022-11-14 20:10:00|2114.46|2112.96|2111.76|2110.26|2114.48|2112.98|2111.34|2109.84|0
1668456900000|2022-11-14 20:15:00|2111.75|2110.25|2112.59|2111.09|2112.6|2111.1|2111.28|2109.78|0
1668457200000|2022-11-14 20:20:00|2112.6|2111.1|2112.57|2111.07|2113.04|2111.54|2112.12|2110.62|0
1668457500000|2022-11-14 20:25:00|2112.56|2111.06|2111.69|2110.19|2112.99|2111.49|2111.69|2110.19|0
1668457800000|2022-11-14 20:30:00|2112.11|2110.61|2110.76|2109.26|2112.54|2111.04|2110.76|2109.26|0
1668458100000|2022-11-14 20:35:00|2110.97|2109.47|2111.21|2109.71|2111.65|2110.15|2110.75|2109.25|0
1668458400000|2022-11-14 20:40:00|2111.22|2109.72|2110.31|2108.81|2111.65|2110.15|2110.31|2108.81|0
1668458700000|2022-11-14 20:45:00|2110.3|2108.8|2108.62|2107.12|2110.75|2109.25|2108.62|2107.12|0
1668459000000|2022-11-14 20:50:00|2108.61|2107.11|2105.83|2104.33|2109.07|2107.57|2105.83|2104.33|0
1668459300000|2022-11-14 20:55:00|2105.82|2104.32|2102.93|2101.43|2105.83|2104.33|2102.47|2100.97|0
1668459600000|2022-11-14 21:00:00|2103.56|2102.06|2104.63|2103.13|2105.26|2103.76|2103.49|2101.99|0
1668459900000|2022-11-14 21:05:00|2104.71|2103.21|2105.24|2103.74|2105.8|2104.3|2104.63|2103.13|0
1668460200000|2022-11-14 21:10:00|2105.32|2103.82|2106.61|2105.11|2106.69|2105.19|2105.24|2103.74|0
1668460500000|2022-11-14 21:15:00|2106.6|2105.1|2104.99|2103.49|2106.6|2105.1|2104.82|2103.32|0
1668460800000|2022-11-14 21:20:00|2104.95|2103.45|2104.99|2103.49|2105.17|2103.67|2104.82|2103.32|0
1668461100000|2022-11-14 21:25:00|2104.91|2103.41|2104.83|2103.33|2104.92|2103.42|2104.73|2103.23|0
1668461400000|2022-11-14 21:30:00|2104.74|2103.24|2104.92|2103.42|2105.09|2103.59|2104.35|2102.85|0
1668461700000|2022-11-14 21:35:00|2104.91|2103.41|2104.39|2102.89|2105.05|2103.55|2104.22|2102.72|0
1668462000000|2022-11-14 21:40:00|2104.35|2102.85|2105.22|2103.72|2105.22|2103.72|2104.31|2102.81|0
1668462300000|2022-11-14 21:45:00|2105.27|2103.77|2105.01|2103.51|2105.66|2104.16|2104.92|2103.42|0
1668462600000|2022-11-14 21:50:00|2105.13|2103.63|2105.13|2103.63|2105.31|2103.81|2104.61|2103.11|0
1668462900000|2022-11-14 21:55:00|2105.14|2103.64|2105.75|2104.25|2105.88|2104.38|2105.13|2103.63|0
1668463200000|2022-11-14 22:00:00|2105.74|2104.24|2105.88|2104.38|2106.05|2104.55|2105.66|2104.16|0
1668463500000|2022-11-14 22:05:00|2105.87|2104.37|2105.35|2103.85|2105.87|2104.37|2105.31|2103.81|0
1668463800000|2022-11-14 22:10:00|2105.4|2103.9|2105.57|2104.07|2105.61|2104.11|2105.31|2103.81|0
1668464100000|2022-11-14 22:15:00|2105.7|2104.2|2105.7|2104.2|2105.7|2104.2|2105.7|2104.2|0
1668464400000|2022-11-14 22:20:00|2105.79|2104.29|2105.79|2104.29|2105.83|2104.33|2105.66|2104.16|0
1668464700000|2022-11-14 22:25:00|2105.78|2104.28|2105.53|2104.03|2105.78|2104.28|2105.35|2103.85|0
1668465000000|2022-11-14 22:30:00|2105.57|2104.07|2105.7|2104.2|2105.7|2104.2|2105.57|2104.07|0
1668465300000|2022-11-14 22:35:00|2105.71|2104.21|2105.79|2104.29|2105.83|2104.33|2105.71|2104.21|0
1668465600000|2022-11-14 22:40:00|2105.83|2104.33|2105.96|2104.46|2106.05|2104.55|2105.79|2104.29|0
1668465900000|2022-11-14 22:45:00|2105.87|2104.37|2106.05|2104.55|2106.05|2104.55|2105.87|2104.37|0
1668466200000|2022-11-14 22:50:00|2106.04|2104.54|2105.88|2104.38|2106.04|2104.54|2105.79|2104.29|0
1668466500000|2022-11-14 22:55:00|2105.87|2104.37|2105.92|2104.42|2105.96|2104.46|2105.79|2104.29|0
1668466800000|2022-11-14 23:00:00|2105.91|2104.41|2105.74|2104.24|2106.53|2105.03|2105.57|2104.07|0
1668467100000|2022-11-14 23:05:00|2105.75|2104.25|2106.01|2104.51|2106.27|2104.77|2105.66|2104.16|0
1668467400000|2022-11-14 23:10:00|2106.09|2104.59|2106.18|2104.68|2106.27|2104.77|2105.92|2104.42|0
1668467700000|2022-11-14 23:15:00|2106.27|2104.77|2106.18|2104.68|2106.48|2104.98|2106.09|2104.59|0
1668468000000|2022-11-14 23:20:00|2106.09|2104.59|2106.4|2104.9|2106.53|2105.03|2106.09|2104.59|0
1668468300000|2022-11-14 23:25:00|2106.44|2104.94|2106.27|2104.77|2106.44|2104.94|2105.92|2104.42|0
1668468600000|2022-11-14 23:30:00|2106.4|2104.9|2106.57|2105.07|2106.61|2105.11|2106.18|2104.68|0
1668468900000|2022-11-14 23:35:00|2106.53|2105.03|2106.75|2105.25|2106.75|2105.25|2106.4|2104.9|0
1668469200000|2022-11-14 23:40:00|2106.79|2105.29|2106.83|2105.33|2107.09|2105.59|2106.66|2105.16|0
1668469500000|2022-11-14 23:45:00|2106.79|2105.29|2105.85|2104.35|2106.83|2105.33|2105.74|2104.24|0
1668469800000|2022-11-14 23:50:00|2105.9|2104.4|2105.68|2104.18|2106.2|2104.7|2105.59|2104.09|0
1668470100000|2022-11-14 23:55:00|2105.76|2104.26|2105.42|2103.92|2105.76|2104.26|2105.42|2103.92|0
1668470400000|2022-11-15 00:00:00|2105.55|2104.05|2106.29|2104.79|2106.29|2104.79|2105.15|2103.65|0
1668470700000|2022-11-15 00:05:00|2106.28|2104.78|2105.59|2104.09|2106.28|2104.78|2105.5|2104|0
1668471000000|2022-11-15 00:10:00|2105.68|2104.18|2105.26|2103.76|2106.2|2104.7|2105.26|2103.76|0
1668471300000|2022-11-15 00:15:00|2105.3|2103.8|2104.2|2102.7|2105.34|2103.84|2103.35|2101.85|0
1668471600000|2022-11-15 00:20:00|2103.78|2102.28|2104.64|2103.14|2104.64|2103.14|2103.77|2102.27|0
1668471900000|2022-11-15 00:25:00|2104.63|2103.13|2104.62|2103.12|2104.64|2103.14|2104.2|2102.7|0
1668472200000|2022-11-15 00:30:00|2104.41|2102.91|2105.06|2103.56|2105.06|2103.56|2104.2|2102.7|0
1668472500000|2022-11-15 00:35:00|2105.05|2103.55|2105.05|2103.55|2105.05|2103.55|2104.61|2103.11|0
1668472800000|2022-11-15 00:40:00|2105.06|2103.56|2104.63|2103.13|2105.48|2103.98|2104.62|2103.12|0
1668473100000|2022-11-15 00:45:00|2104.62|2103.12|2103.77|2102.27|2104.63|2103.13|2103.76|2102.26|0
1668473400000|2022-11-15 00:50:00|2103.98|2102.48|2103.78|2102.28|2104.42|2102.92|2103.77|2102.27|0
1668473700000|2022-11-15 00:55:00|2103.77|2102.27|2102.92|2101.42|2103.77|2102.27|2102.91|2101.41|0
1668474000000|2022-11-15 01:00:00|2103.34|2101.84|2103.98|2102.48|2104.2|2102.7|2103.33|2101.83|0
1668474300000|2022-11-15 01:05:00|2104.19|2102.69|2103.77|2102.27|2104.19|2102.69|2103.33|2101.83|0
1668474600000|2022-11-15 01:10:00|2103.76|2102.26|2104.2|2102.7|2104.21|2102.71|2103.76|2102.26|0
1668474900000|2022-11-15 01:15:00|2104.21|2102.71|2105.07|2103.57|2105.51|2104.01|2103.77|2102.27|0
1668475200000|2022-11-15 01:20:00|2105.08|2103.58|2105.08|2103.58|2105.51|2104.01|2104.65|2103.15|0
1668475500000|2022-11-15 01:25:00|2105.07|2103.57|2105.5|2104|2105.51|2104.01|2104.65|2103.15|0
1668475800000|2022-11-15 01:30:00|2105.49|2103.99|2104.63|2103.13|2105.5|2104|2103.77|2102.27|0
1668476100000|2022-11-15 01:35:00|2104.64|2103.14|2105.73|2104.23|2105.94|2104.44|2104.2|2102.7|0
1668476400000|2022-11-15 01:40:00|2105.94|2104.44|2105.3|2103.8|2105.95|2104.45|2105.08|2103.58|0
1668476700000|2022-11-15 01:45:00|2105.09|2103.59|2105.94|2104.44|2105.95|2104.45|2105.08|2103.58|0
1668477000000|2022-11-15 01:50:00|2105.51|2104.01|2106.81|2105.31|2106.81|2105.31|2105.51|2104.01|0
1668477300000|2022-11-15 01:55:00|2107.23|2105.73|2106.38|2104.88|2107.24|2105.74|2105.95|2104.45|0
1668477600000|2022-11-15 02:00:00|2105.95|2104.45|2107.23|2105.73|2107.23|2105.73|2105.95|2104.45|0
1668477900000|2022-11-15 02:05:00|2107.65|2106.15|2107.22|2105.72|2108.08|2106.58|2106.79|2105.29|0
1668478200000|2022-11-15 02:10:00|2107.21|2105.71|2108.5|2107|2108.5|2107|2107.21|2105.71|0
1668478500000|2022-11-15 02:15:00|2108.51|2107.01|2109.36|2107.86|2109.36|2107.86|2108.07|2106.57|0
1668478800000|2022-11-15 02:20:00|2109.15|2107.65|2109.36|2107.86|2109.37|2107.87|2108.51|2107.01|0
1668479100000|2022-11-15 02:25:00|2109.78|2108.28|2109.35|2107.85|2109.79|2108.29|2109.35|2107.85|0
1668479400000|2022-11-15 02:30:00|2109.78|2108.28|2109.35|2107.85|2109.78|2108.28|2109.35|2107.85|0
1668479700000|2022-11-15 02:35:00|2109.77|2108.27|2110.21|2108.71|2110.21|2108.71|2109.56|2108.06|0
1668480000000|2022-11-15 02:40:00|2110.63|2109.13|2110.21|2108.71|2110.63|2109.13|2110.21|2108.71|0
1668480300000|2022-11-15 02:45:00|2110.2|2108.7|2109.81|2108.31|2110.24|2108.74|2109.38|2107.88|0
1668480600000|2022-11-15 02:50:00|2109.82|2108.32|2111.59|2110.09|2111.59|2110.09|2109.81|2108.31|0
1668480900000|2022-11-15 02:55:00|2111.17|2109.67|2112.02|2110.52|2112.02|2110.52|2111.16|2109.66|0
1668481200000|2022-11-15 03:00:00|2112.01|2110.51|2112.03|2110.53|2112.45|2110.95|2112.01|2110.51|0
1668481500000|2022-11-15 03:05:00|2112.24|2110.74|2111.6|2110.1|2112.46|2110.96|2111.6|2110.1|0
1668481800000|2022-11-15 03:10:00|2112.03|2110.53|2111.59|2110.09|2112.24|2110.74|2111.59|2110.09|0
1668482100000|2022-11-15 03:15:00|2111.6|2110.1|2112.03|2110.53|2112.03|2110.53|2111.38|2109.88|0
1668482400000|2022-11-15 03:20:00|2111.6|2110.1|2111.6|2110.1|2112.03|2110.53|2111.17|2109.67|0
1668482700000|2022-11-15 03:25:00|2111.81|2110.31|2112.02|2110.52|2112.45|2110.95|2111.59|2110.09|0
1668483000000|2022-11-15 03:30:00|2111.81|2110.31|2112.45|2110.95|2112.45|2110.95|2111.59|2110.09|0
1668483300000|2022-11-15 03:35:00|2112.44|2110.94|2112.47|2110.97|2112.47|2110.97|2112.03|2110.53|0
1668483600000|2022-11-15 03:40:00|2112.46|2110.96|2112.04|2110.54|2112.47|2110.97|2112.04|2110.54|0
1668483900000|2022-11-15 03:45:00|2112.46|2110.96|2112.89|2111.39|2112.89|2111.39|2112.46|2110.96|0
1668484200000|2022-11-15 03:50:00|2113.1|2111.6|2112.89|2111.39|2113.32|2111.82|2112.46|2110.96|0
1668484500000|2022-11-15 03:55:00|2112.47|2110.97|2112.46|2110.96|2112.89|2111.39|2112.46|2110.96|0
1668484800000|2022-11-15 04:00:00|2112.47|2110.97|2112.46|2110.96|2112.47|2110.97|2112.03|2110.53|0
1668485100000|2022-11-15 04:05:00|2112.47|2110.97|2112.04|2110.54|2112.47|2110.97|2112.04|2110.54|0
1668485400000|2022-11-15 04:10:00|2112.03|2110.53|2111.61|2110.11|2112.04|2110.54|2111.61|2110.11|0
1668486000000|2022-11-15 04:20:00|2111.19|2109.69|2111.18|2109.68|2111.19|2109.69|2111.18|2109.68|0
1668486300000|2022-11-15 04:25:00|2111.19|2109.69|2110.77|2109.27|2111.19|2109.69|2110.76|2109.26|0
1668486600000|2022-11-15 04:30:00|2111.19|2109.69|2112.03|2110.53|2112.04|2110.54|2110.76|2109.26|0
1668486900000|2022-11-15 04:35:00|2111.61|2110.11|2112.04|2110.54|2112.04|2110.54|2111.61|2110.11|0
1668487200000|2022-11-15 04:40:00|2112.46|2110.96|2112.03|2110.53|2112.46|2110.96|2112.03|2110.53|0
1668487500000|2022-11-15 04:45:00|2111.61|2110.11|2112.02|2110.52|2112.03|2110.53|2111.61|2110.11|0
1668487800000|2022-11-15 04:50:00|2111.6|2110.1|2112.03|2110.53|2112.03|2110.53|2111.6|2110.1|0
1668488100000|2022-11-15 04:55:00|2112.02|2110.52|2111.54|2110.04|2112.02|2110.52|2111.54|2110.04|0
1668488400000|2022-11-15 05:00:00|2111.96|2110.46|2111.97|2110.47|2112.41|2110.91|2111.54|2110.04|0
1668488700000|2022-11-15 05:05:00|2111.98|2110.48|2112.85|2111.35|2112.85|2111.35|2111.55|2110.05|0
1668489000000|2022-11-15 05:10:00|2112.86|2111.36|2113.28|2111.78|2113.3|2111.8|2112.86|2111.36|0
1668489300000|2022-11-15 05:15:00|2113.27|2111.77|2113.27|2111.77|2113.28|2111.78|2112.85|2111.35|0
1668489600000|2022-11-15 05:20:00|2113.26|2111.76|2113.27|2111.77|2113.27|2111.77|2113.26|2111.76|0
1668489900000|2022-11-15 05:25:00|2113.28|2111.78|2113.27|2111.77|2113.28|2111.78|2113.27|2111.77|0
1668490200000|2022-11-15 05:30:00|2113.26|2111.76|2112.82|2111.32|2113.27|2111.77|2112.82|2111.32|0
1668490500000|2022-11-15 05:35:00|2112.81|2111.31|2112.8|2111.3|2113.24|2111.74|2112.37|2110.87|0
1668490800000|2022-11-15 05:40:00|2112.81|2111.31|2112.8|2111.3|2112.81|2111.31|2112.8|2111.3|0
1668491100000|2022-11-15 05:45:00|2112.81|2111.31|2112.79|2111.29|2112.81|2111.31|2112.79|2111.29|0
1668491400000|2022-11-15 05:50:00|2112.37|2110.87|2112.79|2111.29|2112.8|2111.3|2112.37|2110.87|0
1668491700000|2022-11-15 05:55:00|2112.37|2110.87|2112.37|2110.87|2112.79|2111.29|2112.37|2110.87|0
1668492000000|2022-11-15 06:00:00|2112.38|2110.88|2112.38|2110.88|2112.81|2111.31|2112.37|2110.87|0
1668492300000|2022-11-15 06:05:00|2112.37|2110.87|2113.24|2111.74|2113.25|2111.75|2112.37|2110.87|0
1668492600000|2022-11-15 06:10:00|2113.03|2111.53|2113.66|2112.16|2113.68|2112.18|2112.81|2111.31|0
1668492900000|2022-11-15 06:15:00|2113.24|2111.74|2112.8|2111.3|2113.45|2111.95|2112.8|2111.3|0
1668493200000|2022-11-15 06:20:00|2112.81|2111.31|2112.8|2111.3|2112.81|2111.31|2112.8|2111.3|0
1668493500000|2022-11-15 06:25:00|2112.81|2111.31|2113.23|2111.73|2113.24|2111.74|2112.8|2111.3|0
1668493800000|2022-11-15 06:30:00|2113.24|2111.74|2113.66|2112.16|2113.66|2112.16|2113.23|2111.73|0
1668494100000|2022-11-15 06:35:00|2113.65|2112.15|2113.23|2111.73|2113.66|2112.16|2113.23|2111.73|0
1668494400000|2022-11-15 06:40:00|2113.02|2111.52|2112.81|2111.31|2113.02|2111.52|2112.8|2111.3|0
1668494700000|2022-11-15 06:45:00|2112.8|2111.3|2112.81|2111.31|2112.81|2111.31|2112.37|2110.87|0
1668495000000|2022-11-15 06:50:00|2112.82|2111.32|2113.89|2112.39|2114.1|2112.6|2112.82|2111.32|0
1668495300000|2022-11-15 06:55:00|2113.68|2112.18|2113.9|2112.4|2114.12|2112.62|2113.67|2112.17|0
1668495600000|2022-11-15 07:00:00|2113.69|2112.19|2115.54|2114.04|2115.93|2114.43|2113.69|2112.19|0
1668495900000|2022-11-15 07:05:00|2115.96|2114.46|2116.48|2114.98|2116.49|2114.99|2115.11|2113.61|0
1668496200000|2022-11-15 07:10:00|2116.9|2115.4|2117.87|2116.37|2118.3|2116.8|2116.49|2114.99|0
1668496500000|2022-11-15 07:15:00|2117.84|2116.34|2117.56|2116.06|2118.31|2116.81|2117.03|2115.53|0
1668496800000|2022-11-15 07:20:00|2117.57|2116.07|2119.12|2117.62|2119.12|2117.62|2117.14|2115.64|0
1668497100000|2022-11-15 07:25:00|2119.11|2117.61|2118.7|2117.2|2119.54|2118.04|2118.26|2116.76|0
1668497400000|2022-11-15 07:30:00|2119.34|2117.84|2119.6|2118.2|2120.85|2119.45|2118.81|2117.31|74
1668497700000|2022-11-15 07:35:00|2119.73|2118.33|2119.73|2118.33|2119.73|2118.33|2119.23|2117.83|19
1668498000000|2022-11-15 07:40:00|2119.85|2118.45|2120.1|2118.7|2120.73|2119.33|2118.98|2117.58|85
1668498300000|2022-11-15 07:45:00|2120.23|2118.83|2119.35|2117.95|2120.35|2118.95|2119.35|2117.95|34
1668498600000|2022-11-15 07:50:00|2119.48|2118.08|2118.23|2116.83|2119.48|2118.08|2117.1|2115.7|18
1668498900000|2022-11-15 07:55:00|2116.84|2115.34|2114.64|2113.14|2116.84|2115.34|2114.64|2113.14|0
1668499200000|2022-11-15 08:00:00|2115.06|2113.56|2112.78|2112.28|2116.65|2116.15|2109.78|2109.28|5160
1668499500000|2022-11-15 08:05:00|2112.9|2112.4|2106.9|2106.4|2114.03|2113.53|2105.28|2104.78|3949
1668499800000|2022-11-15 08:10:00|2107.03|2106.53|2104.28|2103.78|2108.03|2107.53|2104.28|2103.78|3369
1668500100000|2022-11-15 08:15:00|2104.65|2104.15|2101.78|2101.28|2105.03|2104.53|2098.03|2097.53|2954
1668500400000|2022-11-15 08:20:00|2101.65|2101.15|2099.28|2098.78|2102.28|2101.78|2099.03|2098.53|5682
1668500700000|2022-11-15 08:25:00|2098.78|2098.28|2099.28|2098.78|2102.28|2101.78|2098.53|2098.03|3618
1668501000000|2022-11-15 08:30:00|2099.15|2098.65|2102.15|2101.65|2102.53|2102.03|2098.15|2097.65|2261
1668501300000|2022-11-15 08:35:00|2102.03|2101.53|2098.53|2098.03|2102.28|2101.78|2097.03|2096.53|5073
1668501600000|2022-11-15 08:40:00|2098.4|2097.9|2095.09|2094.59|2100.03|2099.53|2093.59|2093.09|1926
1668501900000|2022-11-15 08:45:00|2095.34|2094.84|2096.09|2095.59|2098.59|2098.09|2094.84|2094.34|1398
1668502200000|2022-11-15 08:50:00|2095.84|2095.34|2095.84|2095.34|2096.59|2096.09|2093.59|2093.09|3381
1668502500000|2022-11-15 08:55:00|2096.84|2096.34|2096.84|2096.34|2098.59|2098.09|2096.59|2096.09|2379
1668502800000|2022-11-15 09:00:00|2096.71|2096.21|2096.34|2095.84|2097.59|2097.09|2094.84|2094.34|1723
1668503100000|2022-11-15 09:05:00|2096.21|2095.71|2090.59|2090.09|2096.59|2096.09|2090.34|2089.84|1892
1668503400000|2022-11-15 09:10:00|2090.84|2090.34|2092.34|2091.84|2092.34|2091.84|2089.09|2088.59|10584
1668503700000|2022-11-15 09:15:00|2092.59|2092.09|2090.09|2089.59|2092.59|2092.09|2089.34|2088.84|4360
1668504000000|2022-11-15 09:20:00|2090.21|2089.71|2089.09|2088.59|2091.21|2090.71|2088.84|2088.34|32428
1668504300000|2022-11-15 09:25:00|2088.84|2088.34|2088.09|2087.59|2089.34|2088.84|2086.96|2086.46|6217
1668504600000|2022-11-15 09:30:00|2087.96|2087.46|2091.09|2090.59|2091.34|2090.84|2087.59|2087.09|1507
1668504900000|2022-11-15 09:35:00|2090.96|2090.46|2089.09|2088.59|2091.59|2091.09|2088.84|2088.34|932
1668505200000|2022-11-15 09:40:00|2089.34|2088.84|2090.59|2090.09|2090.84|2090.34|2087.34|2086.84|1137
1668505500000|2022-11-15 09:45:00|2090.84|2090.34|2089.09|2088.59|2091.84|2091.34|2088.84|2088.34|1882
1668505800000|2022-11-15 09:50:00|2089.34|2088.84|2092.59|2092.09|2093.34|2092.84|2089.09|2088.59|4460
1668506100000|2022-11-15 09:55:00|2092.71|2092.21|2092.59|2092.09|2093.09|2092.59|2092.21|2091.71|2597
1668506400000|2022-11-15 10:00:00|2092.34|2091.84|2094.09|2093.59|2094.09|2093.59|2091.34|2090.84|2026
1668506700000|2022-11-15 10:05:00|2094.34|2093.84|2093.59|2093.09|2095.34|2094.84|2093.09|2092.59|943
1668507000000|2022-11-15 10:10:00|2093.34|2092.84|2094.34|2093.84|2094.34|2093.84|2092.59|2092.09|3115
1668507300000|2022-11-15 10:15:00|2094.09|2093.59|2091.21|2090.71|2094.09|2093.59|2091.09|2090.59|2132
1668507600000|2022-11-15 10:20:00|2091.09|2090.59|2090.34|2089.84|2092.09|2091.59|2090.34|2089.84|3271
1668507900000|2022-11-15 10:25:00|2090.46|2089.96|2089.59|2089.09|2091.34|2090.84|2089.59|2089.09|1299
1668508200000|2022-11-15 10:30:00|2089.71|2089.21|2090.09|2089.59|2090.21|2089.71|2089.21|2088.71|3279
1668508500000|2022-11-15 10:35:00|2089.84|2089.34|2088.84|2088.34|2089.84|2089.34|2086.34|2085.84|1819
1668508800000|2022-11-15 10:40:00|2089.09|2088.59|2090.46|2089.96|2091.09|2090.59|2088.46|2087.96|1383
1668509100000|2022-11-15 10:45:00|2090.34|2089.84|2092.84|2092.34|2092.84|2092.34|2090.09|2089.59|2123
1668509400000|2022-11-15 10:50:00|2092.71|2092.21|2092.84|2092.34|2093.34|2092.84|2090.96|2090.46|1066
1668509700000|2022-11-15 10:55:00|2093.09|2092.59|2092.34|2091.84|2093.59|2093.09|2092.09|2091.59|3972
1668510000000|2022-11-15 11:00:00|2092.46|2091.96|2093.09|2092.59|2093.59|2093.09|2092.46|2091.96|990
1668510300000|2022-11-15 11:05:00|2093.34|2092.84|2092.34|2091.84|2093.34|2092.84|2092.09|2091.59|749
1668510600000|2022-11-15 11:10:00|2092.09|2091.59|2092.09|2091.59|2093.59|2093.09|2091.59|2091.09|1425
1668510900000|2022-11-15 11:15:00|2091.84|2091.34|2090.09|2089.59|2091.96|2091.46|2089.34|2088.84|2920
1668511200000|2022-11-15 11:20:00|2090.34|2089.84|2089.34|2088.84|2090.84|2090.34|2089.09|2088.59|1019
1668511500000|2022-11-15 11:25:00|2089.21|2088.71|2090.34|2089.84|2091.09|2090.59|2089.09|2088.59|3711
1668511800000|2022-11-15 11:30:00|2090.46|2089.96|2089.84|2089.34|2091.84|2091.34|2089.84|2089.34|817
1668512100000|2022-11-15 11:35:00|2090.09|2089.59|2088.96|2088.46|2090.84|2090.34|2088.34|2087.84|3450
1668512400000|2022-11-15 11:40:00|2088.84|2088.34|2087.59|2087.09|2088.84|2088.34|2087.09|2086.59|5831
1668512700000|2022-11-15 11:45:00|2087.34|2086.84|2089.84|2089.34|2089.96|2089.46|2087.34|2086.84|869
1668513000000|2022-11-15 11:50:00|2090.09|2089.59|2089.34|2088.84|2090.71|2090.21|2088.34|2087.84|1118
1668513300000|2022-11-15 11:55:00|2089.09|2088.59|2092.59|2092.09|2092.84|2092.34|2089.09|2088.59|1075
1668513600000|2022-11-15 12:00:00|2092.34|2091.84|2090.09|2089.59|2092.34|2091.84|2089.34|2088.84|688
1668513900000|2022-11-15 12:05:00|2089.84|2089.34|2090.09|2089.59|2090.84|2090.34|2089.09|2088.59|607
1668514200000|2022-11-15 12:10:00|2090.21|2089.71|2090.84|2090.34|2090.84|2090.34|2089.34|2088.84|845
1668514500000|2022-11-15 12:15:00|2090.59|2090.09|2091.59|2091.09|2091.59|2091.09|2089.09|2088.59|11226
1668514800000|2022-11-15 12:20:00|2091.34|2090.84|2093.09|2092.59|2093.96|2093.46|2091.34|2090.84|937
1668515100000|2022-11-15 12:25:00|2092.96|2092.46|2092.34|2091.84|2093.34|2092.84|2092.34|2091.84|845
1668515400000|2022-11-15 12:30:00|2092.59|2092.09|2092.34|2091.84|2092.84|2092.34|2092.09|2091.59|2192
1668515700000|2022-11-15 12:35:00|2092.09|2091.59|2093.96|2093.46|2095.09|2094.59|2092.09|2091.59|1969
1668516000000|2022-11-15 12:40:00|2094.2|2093.7|2094.08|2093.58|2095.83|2095.33|2093.83|2093.33|7046
1668516300000|2022-11-15 12:45:00|2093.83|2093.33|2094.33|2093.83|2095.08|2094.58|2093.83|2093.33|491
1668516600000|2022-11-15 12:50:00|2094.08|2093.58|2094.58|2094.08|2095.2|2094.7|2093.33|2092.83|496
1668516900000|2022-11-15 12:55:00|2094.83|2094.33|2095.58|2095.08|2095.83|2095.33|2094.58|2094.08|1350
1668517200000|2022-11-15 13:00:00|2095.7|2095.2|2096.08|2095.58|2096.83|2096.33|2095.08|2094.58|1195
1668517500000|2022-11-15 13:05:00|2096.33|2095.83|2099.2|2098.7|2099.33|2098.83|2096.08|2095.58|977
1668517800000|2022-11-15 13:10:00|2099.08|2098.58|2098.58|2098.08|2099.58|2099.08|2098.33|2097.83|5984
1668518100000|2022-11-15 13:15:00|2098.7|2098.2|2098.58|2098.08|2099.58|2099.08|2098.33|2097.83|4272
1668518400000|2022-11-15 13:20:00|2098.33|2097.83|2096.08|2095.58|2098.33|2097.83|2095.58|2095.08|741
1668518700000|2022-11-15 13:25:00|2096.33|2095.83|2098.08|2097.58|2098.58|2098.08|2096.33|2095.83|763
1668519000000|2022-11-15 13:30:00|2098.2|2097.7|2108.2|2107.7|2109.83|2109.33|2096.7|2096.2|4533
1668519300000|2022-11-15 13:35:00|2108.08|2107.58|2103.95|2103.45|2108.33|2107.83|2103.83|2103.33|2885
1668519600000|2022-11-15 13:40:00|2103.83|2103.33|2099.58|2099.08|2104.08|2103.58|2099.58|2099.08|1612
1668519900000|2022-11-15 13:45:00|2099.7|2099.2|2103.33|2102.83|2103.58|2103.08|2098.33|2097.83|4081
1668520200000|2022-11-15 13:50:00|2102.7|2102.2|2102.58|2102.08|2103.58|2103.08|2099.2|2098.7|5417
1668520500000|2022-11-15 13:55:00|2102.7|2102.2|2106.33|2105.83|2106.58|2106.08|2102.33|2101.83|1175
1668520800000|2022-11-15 14:00:00|2106.45|2105.95|2104.08|2103.58|2106.7|2106.2|2103.2|2102.7|1912
1668521100000|2022-11-15 14:05:00|2103.95|2103.45|2105.08|2104.58|2105.33|2104.83|2102.58|2102.08|2447
1668521400000|2022-11-15 14:10:00|2105.33|2104.83|2102.33|2101.83|2106.95|2106.45|2102.33|2101.83|1332
1668521700000|2022-11-15 14:15:00|2102.2|2101.7|2103.58|2103.08|2104.33|2103.83|2102.08|2101.58|1051
1668522000000|2022-11-15 14:20:00|2103.83|2103.33|2103.58|2103.08|2104.83|2104.33|2102.08|2101.58|1189
1668522300000|2022-11-15 14:25:00|2103.33|2102.83|2102.58|2102.08|2103.45|2102.95|2101.45|2100.95|1047
1668522600000|2022-11-15 14:30:00|2102.83|2102.33|2097.58|2097.08|2103.08|2102.58|2097.58|2097.08|2170
1668522900000|2022-11-15 14:35:00|2097.83|2097.33|2096.83|2096.33|2099.7|2099.2|2096.08|2095.58|2045
1668523200000|2022-11-15 14:40:00|2096.95|2096.45|2098.83|2098.33|2099.08|2098.58|2096.58|2096.08|2392
1668523500000|2022-11-15 14:45:00|2098.7|2098.2|2095.83|2095.33|2099.58|2099.08|2094.08|2093.58|5268
1668523800000|2022-11-15 14:50:00|2096.08|2095.58|2098.33|2097.83|2099.58|2099.08|2095.83|2095.33|1505
1668524100000|2022-11-15 14:55:00|2098.08|2097.58|2104.2|2103.7|2104.33|2103.83|2098.08|2097.58|3325
1668524400000|2022-11-15 15:00:00|2104.33|2103.83|2103.7|2103.2|2104.33|2103.83|2102.58|2102.08|1665
1668524700000|2022-11-15 15:05:00|2103.58|2103.08|2102.83|2102.33|2105.33|2104.83|2101.33|2100.83|1553
1668525000000|2022-11-15 15:10:00|2102.89|2102.39|2102.39|2101.89|2104.14|2103.64|2101.89|2101.39|1483
1668525300000|2022-11-15 15:15:00|2102.64|2102.14|2100.51|2100.01|2103.39|2102.89|2100.39|2099.89|1454
1668525600000|2022-11-15 15:20:00|2100.39|2099.89|2103.39|2102.89|2104.14|2103.64|2099.76|2099.26|2308
1668525900000|2022-11-15 15:25:00|2103.64|2103.14|2104.39|2103.89|2105.01|2104.51|2103.64|2103.14|2406
1668526200000|2022-11-15 15:30:00|2104.14|2103.64|2103.51|2103.01|2104.14|2103.64|2101.64|2101.14|16561
1668526500000|2022-11-15 15:35:00|2103.64|2103.14|2102.39|2101.89|2104.14|2103.64|2102.39|2101.89|1689
1668526800000|2022-11-15 15:40:00|2102.14|2101.64|2101.64|2101.14|2102.89|2102.39|2100.64|2100.14|5890
1668527100000|2022-11-15 15:45:00|2101.76|2101.26|2098.39|2097.89|2102.89|2102.39|2098.14|2097.64|2214
1668527400000|2022-11-15 15:50:00|2098.26|2097.76|2098.64|2098.14|2098.64|2098.14|2096.64|2096.14|3063
1668527700000|2022-11-15 15:55:00|2098.89|2098.39|2098.89|2098.39|2100.14|2099.64|2098.64|2098.14|4485
1668528000000|2022-11-15 16:00:00|2099.14|2098.64|2099.01|2098.51|2100.14|2099.64|2097.64|2097.14|2176
1668528300000|2022-11-15 16:05:00|2099.14|2098.64|2099.51|2099.01|2100.64|2100.14|2098.26|2097.76|6347
1668528600000|2022-11-15 16:10:00|2099.39|2098.89|2101.64|2101.14|2101.89|2101.39|2099.39|2098.89|2054
1668528900000|2022-11-15 16:15:00|2101.76|2101.26|2101.14|2100.64|2102.39|2101.89|2100.89|2100.39|4205
1668529200000|2022-11-15 16:20:00|2101.26|2100.76|2101.09|2099.59|2101.89|2101.39|2100.26|2099.59|2955
1668529500000|2022-11-15 16:25:00|2101.51|2100.01|2101.16|2099.66|2101.95|2100.45|2100.23|2098.73|11422
1668529800000|2022-11-15 16:30:00|2101.17|2099.67|2103.46|2102.06|2103.71|2102.31|2099.34|2097.94|8505
1668530100000|2022-11-15 16:35:00|2103.59|2102.19|2105.34|2103.94|2105.34|2103.94|2102.59|2101.19|109
1668530400000|2022-11-15 16:40:00|2105.59|2104.19|2106.96|2105.56|2109.09|2107.69|2105.59|2104.19|87
1668530700000|2022-11-15 16:45:00|2106.84|2105.44|2107.46|2106.06|2107.84|2106.44|2106.84|2105.44|1553
1668531000000|2022-11-15 16:50:00|2107.34|2105.94|2106.71|2105.31|2107.34|2105.94|2106.71|2105.31|1
1668531300000|2022-11-15 16:55:00|2106.84|2105.44|2106.76|2105.26|2107.09|2105.69|2106.34|2104.94|1474
1668531600000|2022-11-15 17:00:00|2106.77|2105.27|2105.7|2104.2|2106.78|2105.28|2104.4|2102.9|3000
1668531900000|2022-11-15 17:05:00|2105.69|2104.19|2105.71|2104.21|2106.15|2104.65|2105.24|2103.74|0
1668532200000|2022-11-15 17:10:00|2105.72|2104.22|2105.29|2103.79|2106.6|2105.1|2104.85|2103.35|2500
1668532500000|2022-11-15 17:15:00|2105.28|2103.78|2104.85|2103.35|2105.71|2104.21|2104.42|2102.92|0
1668532800000|2022-11-15 17:20:00|2104.84|2103.34|2104.85|2103.35|2105.29|2103.79|2104.4|2102.9|0
1668533100000|2022-11-15 17:25:00|2104.84|2103.34|2104.39|2102.89|2105.27|2103.77|2104.39|2102.89|0
1668533400000|2022-11-15 17:30:00|2104.4|2102.9|2105.14|2103.64|2105.58|2104.08|2104.25|2102.75|0
1668533700000|2022-11-15 17:35:00|2105.13|2103.63|2104.3|2102.8|2105.16|2103.66|2104.28|2102.78|0
1668534000000|2022-11-15 17:40:00|2104.31|2102.81|2103.87|2102.37|2104.74|2103.24|2102.97|2101.47|0
1668534300000|2022-11-15 17:45:00|2103.45|2101.95|2104.31|2102.81|2104.31|2102.81|2102.56|2101.06|0
1668534600000|2022-11-15 17:50:00|2104.3|2102.8|2103.07|2101.57|2104.32|2102.82|2103.07|2101.57|0
1668534900000|2022-11-15 17:55:00|2103.08|2101.58|2103.45|2101.95|2103.5|2102|2102.16|2100.66|0
1668535200000|2022-11-15 18:00:00|2103.44|2101.94|2104.32|2102.82|2104.33|2102.83|2103.02|2101.52|0
1668535500000|2022-11-15 18:05:00|2104.31|2102.81|2103.02|2101.52|2104.32|2102.82|2102.6|2101.1|0
1668535800000|2022-11-15 18:10:00|2103.03|2101.53|2102.6|2101.1|2103.45|2101.95|2102.15|2100.65|0
1668536100000|2022-11-15 18:15:00|2102.18|2100.68|2099.48|2097.98|2102.18|2100.68|2099.06|2097.56|0
1668536400000|2022-11-15 18:20:00|2099.06|2097.56|2094.18|2092.68|2099.49|2097.99|2091.52|2090.02|0
1668536700000|2022-11-15 18:25:00|2094.39|2092.89|2086.74|2085.24|2095.9|2094.4|2084.63|2083.13|0
1668537000000|2022-11-15 18:30:00|2086.33|2084.83|2084.18|2082.68|2089.79|2088.29|2082.92|2081.42|0
1668537300000|2022-11-15 18:35:00|2084.19|2082.69|2078.19|2076.69|2084.63|2083.13|2074.79|2073.29|0
1668537600000|2022-11-15 18:40:00|2078.2|2076.7|2083.09|2081.59|2084.81|2083.31|2076.1|2074.6|0
1668537900000|2022-11-15 18:45:00|2083.07|2081.57|2079.82|2078.32|2085.41|2083.91|2079.82|2078.32|0
1668538200000|2022-11-15 18:50:00|2079.4|2077.9|2083.83|2082.33|2083.85|2082.35|2079.4|2077.9|0
1668538500000|2022-11-15 18:55:00|2083.82|2082.32|2082.23|2080.73|2084.75|2083.25|2081.29|2079.79|0
1668538800000|2022-11-15 19:00:00|2082.24|2080.74|2075.96|2074.46|2084.34|2082.84|2075.95|2074.45|0
1668539100000|2022-11-15 19:05:00|2076.16|2074.66|2081.6|2080.1|2081.81|2080.31|2076.16|2074.66|0
1668539400000|2022-11-15 19:10:00|2081.81|2080.31|2088.63|2087.13|2093.33|2091.83|2081.38|2079.88|0
1668539700000|2022-11-15 19:15:00|2088.64|2087.14|2088.04|2086.54|2089.68|2088.18|2086.05|2084.55|0
1668540000000|2022-11-15 19:20:00|2088.25|2086.75|2094.84|2093.34|2096.24|2094.74|2088.03|2086.53|0
1668540300000|2022-11-15 19:25:00|2094.83|2093.33|2093.76|2092.26|2095.27|2093.77|2090.57|2089.07|0
1668540600000|2022-11-15 19:30:00|2093.77|2092.27|2091.8|2090.3|2094.2|2092.7|2091.8|2090.3|0
1668540900000|2022-11-15 19:35:00|2091.81|2090.31|2091.72|2090.22|2093.26|2091.76|2090.12|2088.62|0
1668541200000|2022-11-15 19:40:00|2091.73|2090.23|2091.72|2090.22|2093.44|2091.94|2091.29|2089.79|0
1668541500000|2022-11-15 19:45:00|2091.51|2090.01|2089.98|2088.48|2093.03|2091.53|2089.55|2088.05|0
1668541800000|2022-11-15 19:50:00|2089.97|2088.47|2090.45|2088.95|2091.26|2089.76|2088.71|2087.21|0
1668542100000|2022-11-15 19:55:00|2090.66|2089.16|2093.91|2092.41|2096.03|2094.53|2090.01|2088.51|0
1668542400000|2022-11-15 20:00:00|2094.32|2092.82|2094.78|2093.28|2096.06|2094.56|2093.88|2092.38|0
1668542700000|2022-11-15 20:05:00|2094.77|2093.27|2092.48|2090.98|2094.78|2093.28|2092.04|2090.54|0
1668543000000|2022-11-15 20:10:00|2092.49|2090.99|2092.87|2091.37|2093.35|2091.85|2091.6|2090.1|0
1668543300000|2022-11-15 20:15:00|2092.88|2091.38|2094.5|2093|2094.93|2093.43|2092.87|2091.37|0
1668543600000|2022-11-15 20:20:00|2094.51|2093.01|2094.51|2093.01|2095.36|2093.86|2093.21|2091.71|0
1668543900000|2022-11-15 20:25:00|2094.52|2093.02|2093.21|2091.71|2094.93|2093.43|2092.77|2091.27|0
1668544200000|2022-11-15 20:30:00|2093.42|2091.92|2090.17|2088.67|2093.42|2091.92|2089.37|2087.87|0
1668544500000|2022-11-15 20:35:00|2090.18|2088.68|2092.64|2091.14|2093.27|2091.77|2090.18|2088.68|0
1668544800000|2022-11-15 20:40:00|2092.43|2090.93|2092.24|2090.74|2093.29|2091.79|2091.57|2090.07|0
1668545100000|2022-11-15 20:45:00|2092.45|2090.95|2089.45|2087.95|2092.45|2090.95|2089.45|2087.95|0
1668545400000|2022-11-15 20:50:00|2089.47|2087.97|2088.14|2086.64|2089.67|2088.17|2087.26|2085.76|0
1668545700000|2022-11-15 20:55:00|2088.13|2086.63|2090.74|2089.24|2090.74|2089.24|2086.89|2085.39|0
1668546000000|2022-11-15 21:00:00|2090.73|2089.23|2091.31|2089.81|2092.04|2090.54|2089.8|2088.3|0
1668546300000|2022-11-15 21:05:00|2091.23|2089.73|2090.79|2089.29|2091.66|2090.16|2090.71|2089.21|0
1668546600000|2022-11-15 21:10:00|2090.75|2089.25|2088.82|2087.32|2090.75|2089.25|2087.48|2085.98|0
1668546900000|2022-11-15 21:15:00|2088.83|2087.33|2089.76|2088.26|2090.02|2088.52|2088.74|2087.24|0
1668547200000|2022-11-15 21:20:00|2089.71|2088.21|2089.05|2087.55|2089.93|2088.43|2088.59|2087.09|0
1668547500000|2022-11-15 21:25:00|2089.09|2087.59|2088.44|2086.94|2089.35|2087.85|2088.35|2086.85|0
1668547800000|2022-11-15 21:30:00|2088.48|2086.98|2088.45|2086.95|2088.61|2087.11|2088.27|2086.77|0
1668548100000|2022-11-15 21:35:00|2088.36|2086.86|2088.05|2086.55|2088.45|2086.95|2087.93|2086.43|0
1668548400000|2022-11-15 21:40:00|2087.93|2086.43|2087.4|2085.9|2088.05|2086.55|2087.4|2085.9|0
1668548700000|2022-11-15 21:45:00|2087.39|2085.89|2087.44|2085.94|2087.74|2086.24|2087.05|2085.55|0
1668549000000|2022-11-15 21:50:00|2087.4|2085.9|2088.13|2086.63|2088.22|2086.72|2087.35|2085.85|0
1668549300000|2022-11-15 21:55:00|2088.17|2086.67|2088.39|2086.89|2088.47|2086.97|2087.83|2086.33|0
1668549600000|2022-11-15 22:00:00|2088.4|2086.9|2088.26|2086.76|2088.69|2087.19|2088.13|2086.63|0
1668549900000|2022-11-15 22:05:00|2088.35|2086.85|2088.09|2086.59|2088.39|2086.89|2088.09|2086.59|0
1668550200000|2022-11-15 22:10:00|2088.26|2086.76|2087.96|2086.46|2088.26|2086.76|2087.91|2086.41|0
1668550500000|2022-11-15 22:15:00|2088|2086.5|2087.96|2086.46|2088.04|2086.54|2087.91|2086.41|0
1668550800000|2022-11-15 22:20:00|2088|2086.5|2088.13|2086.63|2088.34|2086.84|2087.96|2086.46|0
1668551100000|2022-11-15 22:25:00|2088.09|2086.59|2088.04|2086.54|2088.13|2086.63|2088.04|2086.54|0
1668551400000|2022-11-15 22:30:00|2087.96|2086.46|2088.06|2086.56|2088.06|2086.56|2087.78|2086.28|0
1668551700000|2022-11-15 22:35:00|2088.09|2086.59|2088.05|2086.55|2088.13|2086.63|2088.05|2086.55|0
1668552000000|2022-11-15 22:40:00|2088|2086.5|2087.92|2086.42|2088.09|2086.59|2087.88|2086.38|0
1668552300000|2022-11-15 22:45:00|2087.83|2086.33|2087.96|2086.46|2087.96|2086.46|2087.83|2086.33|0
1668552600000|2022-11-15 22:50:00|2087.92|2086.42|2088.05|2086.55|2088.13|2086.63|2087.92|2086.42|0
1668552900000|2022-11-15 22:55:00|2088|2086.5|2087.88|2086.38|2088.05|2086.55|2087.79|2086.29|0
1668553200000|2022-11-15 23:00:00|2087.86|2086.36|2085.16|2083.66|2087.86|2086.36|2084.56|2083.06|0
1668553500000|2022-11-15 23:05:00|2085.2|2083.7|2085.63|2084.13|2085.89|2084.39|2084.99|2083.49|0
1668553800000|2022-11-15 23:10:00|2085.68|2084.18|2086.86|2085.36|2087.21|2085.71|2085.68|2084.18|0
1668554100000|2022-11-15 23:15:00|2086.87|2085.37|2087.38|2085.88|2087.64|2086.14|2086.69|2085.19|0
1668554400000|2022-11-15 23:20:00|2087.29|2085.79|2086.99|2085.49|2087.73|2086.23|2086.52|2085.02|0
1668554700000|2022-11-15 23:25:00|2087.04|2085.54|2086.48|2084.98|2087.08|2085.58|2086.48|2084.98|0
1668555000000|2022-11-15 23:30:00|2086.56|2085.06|2086.99|2085.49|2087.04|2085.54|2086.3|2084.8|0
1668555300000|2022-11-15 23:35:00|2086.95|2085.45|2087.04|2085.54|2087.21|2085.71|2086.73|2085.23|0
1668555600000|2022-11-15 23:40:00|2087.03|2085.53|2087.43|2085.93|2087.64|2086.14|2086.95|2085.45|0
1668555900000|2022-11-15 23:45:00|2087.47|2085.97|2088.46|2086.96|2088.72|2087.22|2086.86|2085.36|0
1668556200000|2022-11-15 23:50:00|2088.5|2087|2088.46|2086.96|2088.63|2087.13|2087.64|2086.14|0
1668556500000|2022-11-15 23:55:00|2088.42|2086.92|2088.72|2087.22|2088.89|2087.39|2088.2|2086.7|0
1668556800000|2022-11-16 00:00:00|2088.67|2087.17|2087.82|2086.32|2088.98|2087.48|2087.56|2086.06|0
1668557100000|2022-11-16 00:05:00|2087.74|2086.24|2086.96|2085.46|2087.82|2086.32|2086.87|2085.37|0
1668557400000|2022-11-16 00:10:00|2086.87|2085.37|2086.64|2085.14|2087.18|2085.68|2086.57|2085.07|0
1668557700000|2022-11-16 00:15:00|2086.39|2084.89|2084.56|2083.06|2086.47|2084.97|2084.55|2083.05|0
1668558000000|2022-11-16 00:20:00|2084.57|2083.07|2081.61|2080.11|2084.57|2083.07|2081.19|2079.69|0
1668558300000|2022-11-16 00:25:00|2081.19|2079.69|2081.19|2079.69|2082.87|2081.37|2081.18|2079.68|0
1668558600000|2022-11-16 00:30:00|2081.18|2079.68|2080.47|2078.97|2081.18|2079.68|2079.91|2078.41|0
1668558900000|2022-11-16 00:35:00|2080.88|2079.38|2081.99|2080.49|2081.99|2080.49|2080.27|2078.77|0
1668559200000|2022-11-16 00:40:00|2081.98|2080.48|2081.13|2079.63|2081.99|2080.49|2081.13|2079.63|0
1668559500000|2022-11-16 00:45:00|2081.12|2079.62|2081.13|2079.63|2082.43|2080.93|2080.7|2079.2|0
1668559800000|2022-11-16 00:50:00|2081.14|2079.64|2080.28|2078.78|2081.55|2080.05|2079.63|2078.13|0
1668560100000|2022-11-16 00:55:00|2080.27|2078.77|2079.3|2077.8|2080.28|2078.78|2079.29|2077.79|0
1668560400000|2022-11-16 01:00:00|2079.29|2077.79|2080.57|2079.07|2080.57|2079.07|2079.29|2077.79|0
1668560700000|2022-11-16 01:05:00|2080.58|2079.08|2080.57|2079.07|2080.58|2079.08|2080.14|2078.64|0
1668561000000|2022-11-16 01:10:00|2080.15|2078.65|2080.16|2078.66|2080.57|2079.07|2079.73|2078.23|0
1668561300000|2022-11-16 01:15:00|2080.15|2078.65|2079.95|2078.45|2080.6|2079.1|2079.31|2077.81|0
1668561600000|2022-11-16 01:20:00|2080.16|2078.66|2080.17|2078.67|2080.59|2079.09|2079.29|2077.79|0
1668561900000|2022-11-16 01:25:00|2080.59|2079.09|2080.16|2078.66|2080.6|2079.1|2079.73|2078.23|0
1668562200000|2022-11-16 01:30:00|2080.17|2078.67|2081.43|2079.93|2081.43|2079.93|2078.87|2077.37|0
1668562500000|2022-11-16 01:35:00|2081.44|2079.94|2081.87|2080.37|2082.3|2080.8|2080.59|2079.09|0
1668562800000|2022-11-16 01:40:00|2081.88|2080.38|2081.02|2079.52|2082.3|2080.8|2080.6|2079.1|0
1668563100000|2022-11-16 01:45:00|2081.01|2079.51|2079.75|2078.25|2081.03|2079.53|2079.75|2078.25|0
1668563400000|2022-11-16 01:50:00|2079.96|2078.46|2079.53|2078.03|2080.6|2079.1|2079.33|2077.83|0
1668563700000|2022-11-16 01:55:00|2079.33|2077.83|2082.31|2080.81|2082.31|2080.81|2079.33|2077.83|0
1668564000000|2022-11-16 02:00:00|2082.3|2080.8|2083.69|2082.19|2084.98|2083.48|2081.67|2080.17|0
1668564300000|2022-11-16 02:05:00|2083.68|2082.18|2084.11|2082.61|2084.54|2083.04|2082.84|2081.34|0
1668564600000|2022-11-16 02:10:00|2084.12|2082.62|2084.97|2083.47|2084.98|2083.48|2084.11|2082.61|0
1668564900000|2022-11-16 02:15:00|2084.98|2083.48|2085.39|2083.89|2085.83|2084.33|2084.53|2083.03|0
1668565200000|2022-11-16 02:20:00|2084.97|2083.47|2086.24|2084.74|2086.24|2084.74|2084.97|2083.47|0
1668565500000|2022-11-16 02:25:00|2086.23|2084.73|2086.25|2084.75|2086.67|2085.17|2085.81|2084.31|0
1668565800000|2022-11-16 02:30:00|2086.24|2084.74|2086.25|2084.75|2086.68|2085.18|2085.82|2084.32|0
1668566100000|2022-11-16 02:35:00|2086.26|2084.76|2086.27|2084.77|2087.12|2085.62|2085.42|2083.92|0
1668566400000|2022-11-16 02:40:00|2086.48|2084.98|2086.7|2085.2|2087.13|2085.63|2085.85|2084.35|0
1668566700000|2022-11-16 02:45:00|2086.71|2085.21|2086.26|2084.76|2086.71|2085.21|2085.85|2084.35|0
1668567000000|2022-11-16 02:50:00|2085.85|2084.35|2086.26|2084.76|2086.26|2084.76|2085.41|2083.91|0
1668567300000|2022-11-16 02:55:00|2086.25|2084.75|2085.84|2084.34|2087.13|2085.63|2085.84|2084.34|0
1668567600000|2022-11-16 03:00:00|2085.85|2084.35|2085.42|2083.92|2086.27|2084.77|2085.21|2083.71|0
1668567900000|2022-11-16 03:05:00|2085.21|2083.71|2084.99|2083.49|2085.42|2083.92|2084.56|2083.06|0
1668568200000|2022-11-16 03:10:00|2085.2|2083.7|2085.41|2083.91|2086.05|2084.55|2084.98|2083.48|0
1668568500000|2022-11-16 03:15:00|2085.4|2083.9|2084.98|2083.48|2085.41|2083.91|2084.56|2083.06|0
1668568800000|2022-11-16 03:20:00|2084.56|2083.06|2084.14|2082.64|2084.56|2083.06|2084.13|2082.63|0
1668569100000|2022-11-16 03:25:00|2084.13|2082.63|2085.4|2083.9|2085.41|2083.91|2084.13|2082.63|0
1668569400000|2022-11-16 03:30:00|2085.39|2083.89|2085.4|2083.9|2085.4|2083.9|2084.55|2083.05|0
1668569700000|2022-11-16 03:35:00|2085.41|2083.91|2086.69|2085.19|2086.69|2085.19|2085.41|2083.91|0
1668570000000|2022-11-16 03:40:00|2086.68|2085.18|2087.11|2085.61|2087.11|2085.61|2086.68|2085.18|0
1668570300000|2022-11-16 03:45:00|2087.12|2085.62|2086.7|2085.2|2087.97|2086.47|2086.7|2085.2|0
1668570600000|2022-11-16 03:50:00|2086.69|2085.19|2086.28|2084.78|2087.54|2086.04|2085.86|2084.36|0
1668570900000|2022-11-16 03:55:00|2085.86|2084.36|2086.26|2084.76|2086.28|2084.78|2085.43|2083.93|0
1668571200000|2022-11-16 04:00:00|2086.25|2084.75|2085.83|2084.33|2086.26|2084.76|2085.4|2083.9|0
1668571500000|2022-11-16 04:05:00|2085.62|2084.12|2085.4|2083.9|2086.26|2084.76|2085.19|2083.69|0
1668571800000|2022-11-16 04:10:00|2084.98|2083.48|2083.69|2082.19|2084.98|2083.48|2083.26|2081.76|0
1668572100000|2022-11-16 04:15:00|2083.68|2082.18|2084.12|2082.62|2084.53|2083.03|2083.27|2081.77|0
1668572400000|2022-11-16 04:20:00|2084.54|2083.04|2083.7|2082.2|2084.54|2083.04|2083.7|2082.2|0
1668572700000|2022-11-16 04:25:00|2083.69|2082.19|2084.54|2083.04|2084.54|2083.04|2083.69|2082.19|0
1668573000000|2022-11-16 04:30:00|2084.33|2082.83|2083.68|2082.18|2084.54|2083.04|2083.68|2082.18|0
1668573300000|2022-11-16 04:35:00|2083.69|2082.19|2084.53|2083.03|2084.53|2083.03|2083.68|2082.18|0
1668573600000|2022-11-16 04:40:00|2084.95|2083.45|2084.54|2083.04|2085.37|2083.87|2084.52|2083.02|0
1668573900000|2022-11-16 04:45:00|2084.53|2083.03|2084.11|2082.61|2084.96|2083.46|2084.11|2082.61|0
1668574200000|2022-11-16 04:50:00|2084.12|2082.62|2084.12|2082.62|2084.54|2083.04|2084.11|2082.61|0
1668574500000|2022-11-16 04:55:00|2084.11|2082.61|2083.68|2082.18|2084.11|2082.61|2083.26|2081.76|0
1668574800000|2022-11-16 05:00:00|2083.69|2082.19|2082.62|2081.12|2084.1|2082.6|2082.62|2081.12|0
1668575100000|2022-11-16 05:05:00|2082.41|2080.91|2086.66|2085.16|2087.51|2086.01|2082.41|2080.91|0
1668575400000|2022-11-16 05:10:00|2086.67|2085.17|2090.05|2088.55|2090.48|2088.98|2086.67|2085.17|0
1668575700000|2022-11-16 05:15:00|2090.46|2088.96|2091.76|2090.26|2092.18|2090.68|2090.04|2088.54|0
1668576000000|2022-11-16 05:20:00|2091.75|2090.25|2091.35|2089.85|2092.62|2091.12|2090.91|2089.41|0
1668576300000|2022-11-16 05:25:00|2091.77|2090.27|2092.59|2091.09|2093.02|2091.52|2091.33|2089.83|0
1668576600000|2022-11-16 05:30:00|2092.6|2091.1|2091.75|2090.25|2092.61|2091.11|2091.75|2090.25|0
1668576900000|2022-11-16 05:35:00|2091.54|2090.04|2091.32|2089.82|2091.75|2090.25|2090.9|2089.4|0
1668577200000|2022-11-16 05:40:00|2091.11|2089.61|2091.67|2090.17|2091.68|2090.18|2090.83|2089.33|0
1668577500000|2022-11-16 05:45:00|2091.46|2089.96|2093.7|2092.2|2093.71|2092.21|2091.24|2089.74|0
1668577800000|2022-11-16 05:50:00|2093.69|2092.19|2096.23|2094.73|2096.64|2095.14|2092.85|2091.35|0
1668578100000|2022-11-16 05:55:00|2096.22|2094.72|2098.79|2097.29|2099.22|2097.72|2095.79|2094.29|0
1668578400000|2022-11-16 06:00:00|2098.78|2097.28|2096.73|2095.23|2100.04|2098.54|2096.73|2095.23|0
1668578700000|2022-11-16 06:05:00|2096.31|2094.81|2096.27|2094.77|2096.73|2095.23|2095.46|2093.96|0
1668579000000|2022-11-16 06:10:00|2096.06|2094.56|2095.4|2093.9|2096.06|2094.56|2094.98|2093.48|0
1668579300000|2022-11-16 06:15:00|2095.41|2093.91|2095.82|2094.32|2095.83|2094.33|2095.4|2093.9|0
1668579600000|2022-11-16 06:20:00|2095.41|2093.91|2095.83|2094.33|2095.83|2094.33|2095.4|2093.9|0
1668579900000|2022-11-16 06:25:00|2096.25|2094.75|2097.96|2096.46|2098.38|2096.88|2096.04|2094.54|0
1668580200000|2022-11-16 06:30:00|2098.38|2096.88|2097.95|2096.45|2098.8|2097.3|2097.53|2096.03|0
1668580500000|2022-11-16 06:35:00|2097.54|2096.04|2095.8|2094.3|2097.54|2096.04|2095.8|2094.3|0
1668580800000|2022-11-16 06:40:00|2096.22|2094.72|2098.75|2097.25|2098.75|2097.25|2096.22|2094.72|0
1668581100000|2022-11-16 06:45:00|2098.54|2097.04|2096.74|2095.24|2099.17|2097.67|2096.53|2095.03|0
1668581400000|2022-11-16 06:50:00|2096.53|2095.03|2096.54|2095.04|2096.96|2095.46|2096.12|2094.62|0
1668581700000|2022-11-16 06:55:00|2096.96|2095.46|2097.38|2095.88|2098.22|2096.72|2096.53|2095.03|0
1668582000000|2022-11-16 07:00:00|2098.22|2096.72|2099.29|2097.79|2100.24|2098.74|2096.44|2094.94|0
1668582300000|2022-11-16 07:05:00|2099.3|2097.8|2099.58|2098.08|2100.44|2098.94|2097.89|2096.39|0
1668582600000|2022-11-16 07:10:00|2099.57|2098.07|2099.1|2097.6|2100.39|2098.89|2098.69|2097.19|0
1668582900000|2022-11-16 07:15:00|2099.52|2098.02|2099.95|2098.45|2100.37|2098.87|2097.41|2095.91|0
1668583200000|2022-11-16 07:20:00|2099.96|2098.46|2100.87|2099.37|2101.29|2099.79|2099.53|2098.03|0
1668583500000|2022-11-16 07:25:00|2100.88|2099.38|2100.8|2099.3|2102.15|2100.65|2100.23|2098.73|0
1668583800000|2022-11-16 07:30:00|2100.79|2099.29|2099.46|2098.06|2100.79|2099.29|2098.26|2096.76|169
1668584100000|2022-11-16 07:35:00|2099.96|2098.56|2100.09|2098.69|2100.09|2098.69|2099.59|2098.19|7
1668584400000|2022-11-16 07:40:00|2100.34|2098.94|2100.96|2099.56|2101.34|2099.94|2100.21|2098.81|15
1668584700000|2022-11-16 07:45:00|2101.09|2099.69|2101.34|2099.94|2101.71|2100.31|2100.71|2099.31|33
1668585000000|2022-11-16 07:50:00|2101.21|2099.81|2101.46|2100.06|2101.46|2100.06|2101.21|2099.81|16
1668585300000|2022-11-16 07:55:00|2101.51|2100.01|2101.1|2099.6|2103.22|2101.72|2101.1|2099.6|0
1668585600000|2022-11-16 08:00:00|2101.52|2100.02|2108.76|2108.26|2111.01|2110.51|2100.64|2100.02|5728
1668585900000|2022-11-16 08:05:00|2108.89|2108.39|2104.39|2103.89|2109.64|2109.14|2104.39|2103.89|5623
1668586200000|2022-11-16 08:10:00|2104.64|2104.14|2102.76|2102.26|2104.76|2104.26|2100.64|2100.14|3776
1668586500000|2022-11-16 08:15:00|2102.89|2102.39|2103.39|2102.89|2104.64|2104.14|2100.64|2100.14|4566
1668586800000|2022-11-16 08:20:00|2103.64|2103.14|2097.51|2097.01|2103.76|2103.26|2097.39|2096.89|3983
1668587100000|2022-11-16 08:25:00|2097.39|2096.89|2096.14|2095.64|2099.89|2099.39|2095.64|2095.14|2145
1668587400000|2022-11-16 08:30:00|2096.26|2095.76|2092.89|2092.39|2097.39|2096.89|2092.64|2092.14|2119
1668587700000|2022-11-16 08:35:00|2093.01|2092.51|2091.39|2090.89|2094.14|2093.64|2091.26|2090.76|1531
1668588000000|2022-11-16 08:40:00|2091.23|2090.73|2092.23|2091.73|2092.48|2091.98|2090.6|2090.1|3101
1668588300000|2022-11-16 08:45:00|2092.48|2091.98|2091.98|2091.48|2093.73|2093.23|2091.48|2090.98|1847
1668588600000|2022-11-16 08:50:00|2092.23|2091.73|2090.48|2089.98|2093.23|2092.73|2090.23|2089.73|3039
1668588900000|2022-11-16 08:55:00|2090.23|2089.73|2092.1|2091.6|2093.23|2092.73|2090.23|2089.73|4496
1668589200000|2022-11-16 09:00:00|2091.85|2091.35|2091.48|2090.98|2093.48|2092.98|2090.6|2090.1|3160
1668589500000|2022-11-16 09:05:00|2091.73|2091.23|2089.73|2089.23|2092.23|2091.73|2087.98|2087.48|2366
1668589800000|2022-11-16 09:10:00|2089.85|2089.35|2092.98|2092.48|2092.98|2092.48|2089.85|2089.35|2978
1668590100000|2022-11-16 09:15:00|2093.23|2092.73|2092.98|2092.48|2094.23|2093.73|2092.73|2092.23|1804
1668590400000|2022-11-16 09:20:00|2092.73|2092.23|2094.48|2093.98|2094.98|2094.48|2092.48|2091.98|3078
1668590700000|2022-11-16 09:25:00|2094.35|2093.85|2089.35|2088.85|2094.48|2093.98|2089.23|2088.73|2604
1668591000000|2022-11-16 09:30:00|2089.23|2088.73|2085.48|2084.98|2089.73|2089.23|2085.1|2084.6|3290
1668591300000|2022-11-16 09:35:00|2085.23|2084.73|2086.73|2086.23|2087.48|2086.98|2084.73|2084.23|2219
1668591600000|2022-11-16 09:40:00|2086.85|2086.35|2087.73|2087.23|2089.1|2088.6|2086.23|2085.73|7305
1668591900000|2022-11-16 09:45:00|2087.85|2087.35|2088.48|2087.98|2089.73|2089.23|2087.48|2086.98|1324
1668592200000|2022-11-16 09:50:00|2088.73|2088.23|2087.48|2086.98|2089.48|2088.98|2087.23|2086.73|3092
1668592500000|2022-11-16 09:55:00|2087.6|2087.1|2084.98|2084.48|2088.23|2087.73|2084.73|2084.23|1762
1668592800000|2022-11-16 10:00:00|2084.85|2084.35|2086.73|2086.23|2086.73|2086.23|2084.73|2084.23|1646
1668593100000|2022-11-16 10:05:00|2086.98|2086.48|2086.48|2085.98|2088.73|2088.23|2086.48|2085.98|2502
1668593400000|2022-11-16 10:10:00|2086.6|2086.1|2089.85|2089.35|2090.23|2089.73|2086.6|2086.1|1062
1668593700000|2022-11-16 10:15:00|2089.98|2089.48|2089.73|2089.23|2090.23|2089.73|2088.23|2087.73|849
1668594000000|2022-11-16 10:20:00|2089.6|2089.1|2090.23|2089.73|2091.73|2091.23|2088.73|2088.23|1484
1668594300000|2022-11-16 10:25:00|2090.35|2089.85|2088.48|2087.98|2090.73|2090.23|2088.48|2087.98|980
1668594600000|2022-11-16 10:30:00|2088.35|2087.85|2089.48|2088.98|2090.98|2090.48|2088.35|2087.85|1354
1668594900000|2022-11-16 10:35:00|2089.6|2089.1|2089.98|2089.48|2089.98|2089.48|2088.35|2087.85|1054
1668595200000|2022-11-16 10:40:00|2089.73|2089.23|2088.1|2087.6|2090.23|2089.73|2087.98|2087.48|764
1668595500000|2022-11-16 10:45:00|2088.23|2087.73|2089.1|2088.6|2089.23|2088.73|2087.98|2087.48|1033
1668595800000|2022-11-16 10:50:00|2088.98|2088.48|2088.98|2088.48|2090.48|2089.98|2088.48|2087.98|2554
1668596100000|2022-11-16 10:55:00|2088.73|2088.23|2088.1|2087.6|2088.73|2088.23|2087.1|2086.6|2354
1668596400000|2022-11-16 11:00:00|2087.98|2087.48|2086.1|2085.6|2088.48|2087.98|2085.23|2084.73|4936
1668596700000|2022-11-16 11:05:00|2086.23|2085.73|2082.48|2081.98|2086.23|2085.73|2082.23|2081.73|2098
1668597000000|2022-11-16 11:10:00|2082.6|2082.1|2083.23|2082.73|2084.23|2083.73|2082.23|2081.73|926
1668597300000|2022-11-16 11:15:00|2083.48|2082.98|2084.73|2084.23|2085.48|2084.98|2083.23|2082.73|775
1668597600000|2022-11-16 11:20:00|2084.85|2084.35|2086.23|2085.73|2086.23|2085.73|2084.73|2084.23|1096
1668597900000|2022-11-16 11:25:00|2086.1|2085.6|2086.23|2085.73|2087.48|2086.98|2085.48|2084.98|773
1668598200000|2022-11-16 11:30:00|2086.35|2085.85|2083.48|2082.98|2086.48|2085.98|2082.23|2081.73|785
1668598500000|2022-11-16 11:35:00|2083.6|2083.1|2083.73|2083.23|2083.98|2083.48|2082.35|2081.85|3439
1668598800000|2022-11-16 11:40:00|2083.85|2083.35|2083.48|2082.98|2084.98|2084.48|2082.98|2082.48|1713
1668599100000|2022-11-16 11:45:00|2083.6|2083.1|2084.48|2083.98|2084.73|2084.23|2083.23|2082.73|1516
1668599400000|2022-11-16 11:50:00|2084.6|2084.1|2083.1|2082.6|2084.73|2084.23|2082.73|2082.23|701
1668599700000|2022-11-16 11:55:00|2083.23|2082.73|2085.35|2084.85|2085.6|2085.1|2083.23|2082.73|2602
1668600000000|2022-11-16 12:00:00|2084.98|2084.48|2084.23|2083.73|2084.98|2084.48|2083.23|2082.73|1703
1668600300000|2022-11-16 12:05:00|2084.48|2083.98|2081.6|2081.1|2084.48|2083.98|2081.48|2080.98|772
1668600600000|2022-11-16 12:10:00|2081.48|2080.98|2082.23|2081.73|2082.73|2082.23|2081.48|2080.98|750
1668600900000|2022-11-16 12:15:00|2082.35|2081.85|2082.73|2082.23|2082.73|2082.23|2081.23|2080.73|896
1668601200000|2022-11-16 12:20:00|2082.6|2082.1|2081.85|2081.35|2084.23|2083.73|2081.73|2081.23|1129
1668601500000|2022-11-16 12:25:00|2081.73|2081.23|2080.98|2080.48|2081.98|2081.48|2080.48|2079.98|852
1668601800000|2022-11-16 12:30:00|2081.1|2080.6|2082.23|2081.73|2082.48|2081.98|2080.48|2079.98|1743
1668602100000|2022-11-16 12:35:00|2082.35|2081.85|2082.6|2082.1|2082.6|2082.1|2081.1|2080.6|2140
1668602400000|2022-11-16 12:40:00|2082.73|2082.23|2082.23|2081.73|2082.73|2082.23|2080.98|2080.48|1026
1668602700000|2022-11-16 12:45:00|2081.98|2081.48|2081.73|2081.23|2081.98|2081.48|2080.73|2080.23|887
1668603000000|2022-11-16 12:50:00|2081.85|2081.35|2081.6|2081.1|2081.85|2081.35|2079.98|2079.48|1124
1668603300000|2022-11-16 12:55:00|2081.48|2080.98|2082.98|2082.48|2083.1|2082.6|2081.48|2080.98|1426
1668603600000|2022-11-16 13:00:00|2082.73|2082.23|2078.48|2077.98|2082.98|2082.48|2077.73|2077.23|1581
1668603900000|2022-11-16 13:05:00|2078.73|2078.23|2080.48|2079.98|2080.48|2079.98|2078.23|2077.73|886
1668604200000|2022-11-16 13:10:00|2080.35|2079.85|2081.23|2080.73|2081.85|2081.35|2079.48|2078.98|547
1668604500000|2022-11-16 13:15:00|2081.35|2080.85|2081.73|2081.23|2082.73|2082.23|2080.98|2080.48|726
1668604800000|2022-11-16 13:20:00|2081.98|2081.48|2083.35|2082.85|2084.23|2083.73|2081.73|2081.23|1466
1668605100000|2022-11-16 13:25:00|2083.48|2082.98|2085.98|2085.48|2086.73|2086.23|2083.48|2082.98|805
1668605400000|2022-11-16 13:30:00|2083.1|2082.6|2084.6|2084.1|2086.48|2085.98|2082.1|2081.6|2983
1668605700000|2022-11-16 13:35:00|2084.48|2083.98|2089.23|2088.73|2089.23|2088.73|2084.48|2083.98|1234
1668606000000|2022-11-16 13:40:00|2089.1|2088.6|2087.73|2087.23|2089.73|2089.23|2086.98|2086.48|895
1668606300000|2022-11-16 13:45:00|2087.85|2087.35|2088.73|2088.23|2090.73|2090.23|2087.73|2087.23|1355
1668606600000|2022-11-16 13:50:00|2088.85|2088.35|2085.1|2084.6|2089.23|2088.73|2084.48|2083.98|1326
1668606900000|2022-11-16 13:55:00|2085.23|2084.73|2083.98|2083.48|2086.23|2085.73|2083.73|2083.23|1193
1668607200000|2022-11-16 14:00:00|2083.85|2083.35|2083.48|2082.98|2085.85|2085.35|2083.48|2082.98|1099
1668607500000|2022-11-16 14:05:00|2083.73|2083.23|2085.6|2085.1|2085.73|2085.23|2082.48|2081.98|1042
1668607800000|2022-11-16 14:10:00|2085.73|2085.23|2084.98|2084.48|2085.98|2085.48|2084.48|2083.98|859
1668608100000|2022-11-16 14:15:00|2085.1|2084.6|2084.51|2084.01|2086.23|2085.73|2084.51|2084.01|490
1668608400000|2022-11-16 14:20:00|2084.63|2084.13|2080.51|2080.01|2085.01|2084.51|2080.51|2080.01|1554
1668608700000|2022-11-16 14:25:00|2080.38|2079.88|2083.26|2082.76|2084.26|2083.76|2079.51|2079.01|1625
1668609000000|2022-11-16 14:30:00|2083.01|2082.51|2087.38|2086.88|2087.51|2087.01|2082.26|2081.76|2528
1668609300000|2022-11-16 14:35:00|2087.26|2086.76|2085.26|2084.76|2087.26|2086.76|2084.26|2083.76|1573
1668609600000|2022-11-16 14:40:00|2085.51|2085.01|2081.01|2080.51|2085.51|2085.01|2080.88|2080.38|1543
1668609900000|2022-11-16 14:45:00|2081.26|2080.76|2079.13|2078.63|2083.26|2082.76|2079.01|2078.51|3776
1668610200000|2022-11-16 14:50:00|2079.01|2078.51|2081.63|2081.13|2081.76|2081.26|2078.51|2078.01|1166
1668610500000|2022-11-16 14:55:00|2081.76|2081.26|2085.51|2085.01|2086.26|2085.76|2081.76|2081.26|4242
1668610800000|2022-11-16 15:00:00|2085.76|2085.26|2080.51|2080.01|2085.76|2085.26|2080.51|2080.01|2078
1668611100000|2022-11-16 15:05:00|2080.76|2080.26|2082.13|2081.63|2084.13|2083.63|2080.26|2079.76|687
1668611400000|2022-11-16 15:10:00|2082.26|2081.76|2082.26|2081.76|2085.39|2084.89|2081.89|2081.39|2272
1668611700000|2022-11-16 15:15:00|2082.14|2081.64|2081.39|2080.89|2082.39|2081.89|2080.39|2079.89|1158
1668612000000|2022-11-16 15:20:00|2081.51|2081.01|2081.89|2081.39|2082.64|2082.14|2080.64|2080.14|1242
1668612300000|2022-11-16 15:25:00|2082.14|2081.64|2081.64|2081.14|2082.39|2081.89|2081.26|2080.76|1260
1668612600000|2022-11-16 15:30:00|2081.76|2081.26|2081.89|2081.39|2082.39|2081.89|2080.64|2080.14|1271
1668612900000|2022-11-16 15:35:00|2082.01|2081.51|2080.39|2079.89|2082.26|2081.76|2079.64|2079.14|1635
1668613200000|2022-11-16 15:40:00|2080.64|2080.14|2079.26|2078.76|2081.39|2080.89|2079.14|2078.64|2141
1668613500000|2022-11-16 15:45:00|2079.14|2078.64|2077.89|2077.39|2079.89|2079.39|2077.89|2077.39|1210
1668613800000|2022-11-16 15:50:00|2078.01|2077.51|2074.51|2074.01|2078.39|2077.89|2074.01|2073.51|2823
1668614100000|2022-11-16 15:55:00|2074.64|2074.14|2076.89|2076.39|2077.64|2077.14|2074.64|2074.14|2712
1668614400000|2022-11-16 16:00:00|2076.64|2076.14|2077.64|2077.14|2079.76|2079.26|2076.64|2076.14|1622
1668614700000|2022-11-16 16:05:00|2077.39|2076.89|2077.39|2076.89|2078.76|2078.26|2076.64|2076.14|1862
1668615000000|2022-11-16 16:10:00|2077.26|2076.76|2079.14|2078.64|2079.64|2079.14|2076.39|2075.89|2742
1668615300000|2022-11-16 16:15:00|2078.89|2078.39|2079.14|2078.64|2079.89|2079.39|2077.89|2077.39|2811
1668615600000|2022-11-16 16:20:00|2078.89|2078.39|2076.14|2074.64|2078.89|2078.39|2075.26|2074.64|5488
1668615900000|2022-11-16 16:25:00|2076.13|2074.63|2076.92|2075.42|2077.36|2075.86|2075.29|2073.79|2432
1668616200000|2022-11-16 16:30:00|2076.51|2075.01|2079.34|2077.94|2081.34|2079.94|2076.51|2075.01|2323
1668616500000|2022-11-16 16:35:00|2079.21|2077.81|2077.96|2076.56|2080.34|2078.94|2077.84|2076.44|251
1668616800000|2022-11-16 16:40:00|2078.09|2076.69|2078.71|2077.31|2080.21|2078.81|2077.84|2076.44|629
1668617100000|2022-11-16 16:45:00|2079.21|2077.81|2080.46|2079.06|2080.46|2079.06|2078.71|2077.31|136
1668617400000|2022-11-16 16:50:00|2080.96|2079.56|2078.84|2077.44|2080.96|2079.56|2078.71|2077.31|101
1668617700000|2022-11-16 16:55:00|2078.96|2077.56|2079.51|2078.01|2079.96|2078.56|2078.84|2077.44|8
1668618000000|2022-11-16 17:00:00|2079.5|2078|2078.58|2077.08|2079.52|2078.02|2078.15|2076.65|1
1668618300000|2022-11-16 17:05:00|2078.17|2076.67|2079.04|2077.54|2079.46|2077.96|2078.14|2076.64|0
1668618600000|2022-11-16 17:10:00|2079.03|2077.53|2077.75|2076.25|2079.45|2077.95|2077.75|2076.25|0
1668618900000|2022-11-16 17:15:00|2077.76|2076.26|2076.91|2075.41|2077.77|2076.27|2076.89|2075.39|0
1668619200000|2022-11-16 17:20:00|2076.9|2075.4|2077.32|2075.82|2077.76|2076.26|2076.45|2074.95|0
1668619500000|2022-11-16 17:25:00|2077.31|2075.81|2078.18|2076.68|2079.41|2077.91|2077.31|2075.81|0
1668619800000|2022-11-16 17:30:00|2078.17|2076.67|2077.36|2075.86|2078.61|2077.11|2076.93|2075.43|0
1668620100000|2022-11-16 17:35:00|2077.37|2075.87|2078.27|2076.77|2078.71|2077.21|2077.37|2075.87|0
1668620400000|2022-11-16 17:40:00|2078.28|2076.78|2080|2078.5|2080.42|2078.92|2078.26|2076.76|0
1668620700000|2022-11-16 17:45:00|2080.01|2078.51|2080.01|2078.51|2081.73|2080.23|2079.58|2078.08|0
1668621000000|2022-11-16 17:50:00|2080.43|2078.93|2080.92|2079.42|2082.92|2081.42|2079.54|2078.04|0
1668621300000|2022-11-16 17:55:00|2081.13|2079.63|2081.09|2079.59|2081.96|2080.46|2080.67|2079.17|0
1668621600000|2022-11-16 18:00:00|2080.67|2079.17|2080.26|2078.76|2081.1|2079.6|2079.37|2077.87|0
1668621900000|2022-11-16 18:05:00|2080.25|2078.75|2080.68|2079.18|2080.69|2079.19|2079.83|2078.33|0
1668622200000|2022-11-16 18:10:00|2080.69|2079.19|2080.68|2079.18|2081.54|2080.04|2080.67|2079.17|0
1668622500000|2022-11-16 18:15:00|2080.69|2079.19|2079.4|2077.9|2081.11|2079.61|2078.99|2077.49|0
1668622800000|2022-11-16 18:20:00|2079.41|2077.91|2079.83|2078.33|2079.86|2078.36|2078.98|2077.48|0
1668623100000|2022-11-16 18:25:00|2079.82|2078.32|2079.41|2077.91|2079.86|2078.36|2079.4|2077.9|0
1668623400000|2022-11-16 18:30:00|2079.4|2077.9|2076.82|2075.32|2079.84|2078.34|2076.81|2075.31|0
1668623700000|2022-11-16 18:35:00|2076.83|2075.33|2077.68|2076.18|2077.68|2076.18|2076.81|2075.31|0
1668624000000|2022-11-16 18:40:00|2077.67|2076.17|2077.68|2076.18|2078.12|2076.62|2077.25|2075.75|0
1668624300000|2022-11-16 18:45:00|2077.67|2076.17|2077.32|2075.82|2077.75|2076.25|2076.82|2075.32|0
1668624600000|2022-11-16 18:50:00|2076.91|2075.41|2076.9|2075.4|2077.34|2075.84|2076.48|2074.98|0
1668624900000|2022-11-16 18:55:00|2076.91|2075.41|2076.16|2074.66|2077.33|2075.83|2075.59|2074.09|0
1668625200000|2022-11-16 19:00:00|2076.37|2074.87|2077.43|2075.93|2077.45|2075.95|2076.14|2074.64|0
1668625500000|2022-11-16 19:05:00|2077.44|2075.94|2077.86|2076.36|2077.86|2076.36|2076.99|2075.49|0
1668625800000|2022-11-16 19:10:00|2077.87|2076.37|2077.85|2076.35|2077.87|2076.37|2077.42|2075.92|0
1668626100000|2022-11-16 19:15:00|2077.86|2076.36|2077.84|2076.34|2078.28|2076.78|2076.98|2075.48|0
1668626400000|2022-11-16 19:20:00|2077.42|2075.92|2078.7|2077.2|2078.71|2077.21|2077.42|2075.92|0
1668626700000|2022-11-16 19:25:00|2078.71|2077.21|2078.28|2076.78|2079.14|2077.64|2078.27|2076.77|0
1668627000000|2022-11-16 19:30:00|2078.29|2076.79|2077.39|2075.89|2078.7|2077.2|2076.53|2075.03|0
1668627300000|2022-11-16 19:35:00|2077.4|2075.9|2079.53|2078.03|2079.99|2078.49|2077.38|2075.88|0
1668627600000|2022-11-16 19:40:00|2079.54|2078.04|2079.1|2077.6|2079.98|2078.48|2078.68|2077.18|0
1668627900000|2022-11-16 19:45:00|2079.11|2077.61|2078.26|2076.76|2079.53|2078.03|2078.25|2076.75|0
1668628200000|2022-11-16 19:50:00|2078.27|2076.77|2079.13|2077.63|2079.57|2078.07|2078.25|2076.75|0
1668628500000|2022-11-16 19:55:00|2079.14|2077.64|2079.6|2078.1|2079.61|2078.11|2078.7|2077.2|0
1668628800000|2022-11-16 20:00:00|2079.18|2077.68|2078.72|2077.22|2080.03|2078.53|2078.3|2076.8|0
1668629100000|2022-11-16 20:05:00|2078.73|2077.23|2076.98|2075.48|2079.16|2077.66|2076.55|2075.05|0
1668629400000|2022-11-16 20:10:00|2076.99|2075.49|2077.24|2075.74|2077.45|2075.95|2076.56|2075.06|0
1668629700000|2022-11-16 20:15:00|2077.03|2075.53|2076.59|2075.09|2077.46|2075.96|2076.56|2075.06|0
1668630000000|2022-11-16 20:20:00|2076.58|2075.08|2077.45|2075.95|2077.45|2075.95|2076.58|2075.08|0
1668630300000|2022-11-16 20:25:00|2077.46|2075.96|2077.45|2075.95|2078.31|2076.81|2077.44|2075.94|0
1668630600000|2022-11-16 20:30:00|2077.87|2076.37|2076.59|2075.09|2078.32|2076.82|2076.59|2075.09|0
1668630900000|2022-11-16 20:35:00|2077.01|2075.51|2076.62|2075.12|2077.04|2075.54|2076.17|2074.67|0
1668631200000|2022-11-16 20:40:00|2076.61|2075.11|2078.35|2076.85|2078.35|2076.85|2076.18|2074.68|0
1668631500000|2022-11-16 20:45:00|2077.93|2076.43|2077.92|2076.42|2078.34|2076.84|2077.48|2075.98|0
1668631800000|2022-11-16 20:50:00|2077.93|2076.43|2078.79|2077.29|2079.22|2077.72|2077.51|2076.01|0
1668632100000|2022-11-16 20:55:00|2078.78|2077.28|2076.66|2075.16|2078.78|2077.28|2076.45|2074.95|0
1668632400000|2022-11-16 21:00:00|2077.16|2075.66|2078.08|2076.58|2078.17|2076.67|2076.72|2075.22|0
1668632700000|2022-11-16 21:05:00|2078.09|2076.59|2078.48|2076.98|2078.74|2077.24|2077.57|2076.07|0
1668633000000|2022-11-16 21:10:00|2078.47|2076.97|2080.5|2079|2080.58|2079.08|2078.27|2076.77|0
1668633300000|2022-11-16 21:15:00|2080.51|2079.01|2079.43|2077.93|2080.68|2079.18|2079.26|2077.76|0
1668633600000|2022-11-16 21:20:00|2079.26|2077.76|2080.8|2079.3|2081.58|2080.08|2078.28|2076.78|0
1668633900000|2022-11-16 21:25:00|2080.81|2079.31|2080.19|2078.69|2080.98|2079.48|2080.08|2078.58|0
1668634200000|2022-11-16 21:30:00|2080.11|2078.61|2079.38|2077.88|2080.11|2078.61|2078.95|2077.45|0
1668634500000|2022-11-16 21:35:00|2079.33|2077.83|2079.21|2077.71|2079.55|2078.05|2079.12|2077.62|0
1668634800000|2022-11-16 21:40:00|2079.2|2077.7|2078.95|2077.45|2079.46|2077.96|2078.6|2077.1|0
1668635100000|2022-11-16 21:45:00|2078.94|2077.44|2078.93|2077.43|2079.27|2077.77|2078.54|2077.04|0
1668635400000|2022-11-16 21:50:00|2078.97|2077.47|2079.06|2077.56|2079.7|2078.2|2078.89|2077.39|0
1668635700000|2022-11-16 21:55:00|2079.15|2077.65|2079.02|2077.52|2079.19|2077.69|2078.46|2076.96|0
1668636000000|2022-11-16 22:00:00|2078.97|2077.47|2079.06|2077.56|2079.06|2077.56|2078.93|2077.43|0
1668636300000|2022-11-16 22:05:00|2079.02|2077.52|2078.89|2077.39|2079.1|2077.6|2078.89|2077.39|0
1668636600000|2022-11-16 22:10:00|2079.02|2077.52|2078.93|2077.43|2079.02|2077.52|2078.76|2077.26|0
1668636900000|2022-11-16 22:15:00|2078.8|2077.3|2078.93|2077.43|2078.97|2077.47|2078.8|2077.3|0
1668637200000|2022-11-16 22:20:00|2078.97|2077.47|2078.97|2077.47|2078.97|2077.47|2078.85|2077.35|0
1668637500000|2022-11-16 22:25:00|2079.02|2077.52|2078.89|2077.39|2079.02|2077.52|2078.89|2077.39|0
1668637800000|2022-11-16 22:30:00|2078.85|2077.35|2078.89|2077.39|2078.89|2077.39|2078.85|2077.35|0
1668638100000|2022-11-16 22:35:00|2078.85|2077.35|2079.1|2077.6|2079.14|2077.64|2078.85|2077.35|0
1668638400000|2022-11-16 22:40:00|2079.14|2077.64|2079.27|2077.77|2079.32|2077.82|2079.14|2077.64|0
1668638700000|2022-11-16 22:45:00|2079.32|2077.82|2079.23|2077.73|2079.49|2077.99|2079.23|2077.73|0
1668639000000|2022-11-16 22:50:00|2079.27|2077.77|2079.53|2078.03|2079.62|2078.12|2079.23|2077.73|0
1668639300000|2022-11-16 22:55:00|2079.62|2078.12|2079.79|2078.29|2079.92|2078.42|2079.4|2077.9|0
1668639600000|2022-11-16 23:00:00|2079.8|2078.3|2079.7|2078.2|2080.47|2078.97|2079.62|2078.12|0
1668639900000|2022-11-16 23:05:00|2079.79|2078.29|2079.7|2078.2|2080.13|2078.63|2079.62|2078.12|0
1668640200000|2022-11-16 23:10:00|2079.79|2078.29|2079.4|2077.9|2080.04|2078.54|2079.32|2077.82|0
1668640500000|2022-11-16 23:15:00|2079.41|2077.91|2079.49|2077.99|2079.62|2078.12|2079.06|2077.56|0
1668640800000|2022-11-16 23:20:00|2079.4|2077.9|2079.23|2077.73|2079.7|2078.2|2079.06|2077.56|0
1668641100000|2022-11-16 23:25:00|2079.27|2077.77|2079.49|2077.99|2079.49|2077.99|2079.15|2077.65|0
1668641400000|2022-11-16 23:30:00|2079.4|2077.9|2079.4|2077.9|2079.62|2078.12|2079.23|2077.73|0
1668641700000|2022-11-16 23:35:00|2079.41|2077.91|2079.62|2078.12|2079.62|2078.12|2079.23|2077.73|0
1668642000000|2022-11-16 23:40:00|2079.61|2078.11|2079.7|2078.2|2079.96|2078.46|2079.49|2077.99|0
1668642300000|2022-11-16 23:45:00|2079.66|2078.16|2079.7|2078.2|2079.87|2078.37|2079.32|2077.82|0
1668642600000|2022-11-16 23:50:00|2079.66|2078.16|2079.49|2077.99|2079.96|2078.46|2079.32|2077.82|0
1668642900000|2022-11-16 23:55:00|2079.53|2078.03|2079.85|2078.35|2079.85|2078.35|2079.4|2077.9|0
1668643200000|2022-11-17 00:00:00|2079.77|2078.27|2080.11|2078.61|2080.37|2078.87|2079.68|2078.18|0
1668643500000|2022-11-17 00:05:00|2080.2|2078.7|2080.45|2078.95|2080.5|2079|2080.02|2078.52|0
1668643800000|2022-11-17 00:10:00|2080.46|2078.96|2080.28|2078.78|2080.54|2079.04|2080.2|2078.7|0
1668644100000|2022-11-17 00:15:00|2080.2|2078.7|2077.98|2076.48|2080.28|2078.78|2077.14|2075.64|0
1668644400000|2022-11-17 00:20:00|2077.99|2076.49|2078.4|2076.9|2078.82|2077.32|2077.98|2076.48|0
1668644700000|2022-11-17 00:25:00|2078.82|2077.32|2078.83|2077.33|2079.25|2077.75|2078.82|2077.32|0
1668645000000|2022-11-17 00:30:00|2078.82|2077.32|2077.99|2076.49|2078.83|2077.33|2077.56|2076.06|0
1668645300000|2022-11-17 00:35:00|2077.98|2076.48|2077.98|2076.48|2078.4|2076.9|2077.98|2076.48|0
1668645600000|2022-11-17 00:40:00|2077.97|2076.47|2077.13|2075.63|2077.98|2076.48|2077.13|2075.63|0
1668645900000|2022-11-17 00:45:00|2077.14|2075.64|2077.99|2076.49|2078.4|2076.9|2077.14|2075.64|0
1668646200000|2022-11-17 00:50:00|2077.98|2076.48|2077.98|2076.48|2078.41|2076.91|2077.98|2076.48|0
1668646500000|2022-11-17 00:55:00|2077.99|2076.49|2079.04|2077.54|2079.25|2077.75|2077.98|2076.48|0
1668646800000|2022-11-17 01:00:00|2079.25|2077.75|2078.83|2077.33|2079.26|2077.76|2078.4|2076.9|0
1668647100000|2022-11-17 01:05:00|2078.82|2077.32|2080.09|2078.59|2080.3|2078.8|2078.82|2077.32|0
1668647400000|2022-11-17 01:10:00|2080.51|2079.01|2080.09|2078.59|2080.51|2079.01|2079.66|2078.16|0
1668647700000|2022-11-17 01:15:00|2079.68|2078.18|2079.66|2078.16|2080.1|2078.6|2079.24|2077.74|0
1668648000000|2022-11-17 01:20:00|2079.25|2077.75|2079.24|2077.74|2079.67|2078.17|2078.82|2077.32|0
1668648300000|2022-11-17 01:25:00|2079.03|2077.53|2078.82|2077.32|2079.24|2077.74|2078.81|2077.31|0
1668648600000|2022-11-17 01:30:00|2078.81|2077.31|2079.24|2077.74|2079.24|2077.74|2078.81|2077.31|0
1668648900000|2022-11-17 01:35:00|2079.23|2077.73|2079.23|2077.73|2079.24|2077.74|2078.38|2076.88|0
1668649200000|2022-11-17 01:40:00|2079.24|2077.74|2078.8|2077.3|2079.66|2078.16|2078.8|2077.3|0
1668649500000|2022-11-17 01:45:00|2078.81|2077.31|2077.54|2076.04|2078.81|2077.31|2077.53|2076.03|0
1668649800000|2022-11-17 01:50:00|2077.53|2076.03|2076.7|2075.2|2077.95|2076.45|2076.69|2075.19|0
1668650100000|2022-11-17 01:55:00|2076.69|2075.19|2077.53|2076.03|2077.53|2076.03|2076.27|2074.77|0
1668650400000|2022-11-17 02:00:00|2077.52|2076.02|2077.94|2076.44|2077.95|2076.45|2077.11|2075.61|0
1668650700000|2022-11-17 02:05:00|2077.52|2076.02|2077.09|2075.59|2077.52|2076.02|2077.08|2075.58|0
1668651000000|2022-11-17 02:10:00|2077.08|2075.58|2077.08|2075.58|2077.09|2075.59|2076.24|2074.74|0
1668651300000|2022-11-17 02:15:00|2076.66|2075.16|2077.08|2075.58|2077.08|2075.58|2076.66|2075.16|0
1668651600000|2022-11-17 02:20:00|2076.66|2075.16|2075.82|2074.32|2076.67|2075.17|2075.82|2074.32|0
1668651900000|2022-11-17 02:25:00|2076.03|2074.53|2075.82|2074.32|2076.24|2074.74|2075.4|2073.9|0
1668652200000|2022-11-17 02:30:00|2075.41|2073.91|2077.08|2075.58|2077.09|2075.59|2075.4|2073.9|0
1668652500000|2022-11-17 02:35:00|2076.87|2075.37|2077.08|2075.58|2077.08|2075.58|2076.24|2074.74|0
1668652800000|2022-11-17 02:40:00|2077.09|2075.59|2077.08|2075.58|2077.51|2076.01|2077.08|2075.58|0
1668653100000|2022-11-17 02:45:00|2077.09|2075.59|2077.51|2076.01|2077.72|2076.22|2077.08|2075.58|0
1668653400000|2022-11-17 02:50:00|2077.5|2076|2077.1|2075.6|2077.52|2076.02|2077.08|2075.58|0
1668653700000|2022-11-17 02:55:00|2077.09|2075.59|2077.51|2076.01|2077.93|2076.43|2077.09|2075.59|0
1668654000000|2022-11-17 03:00:00|2077.52|2076.02|2076.65|2075.15|2077.52|2076.02|2076.24|2074.74|0
1668654300000|2022-11-17 03:05:00|2076.45|2074.95|2077.08|2075.58|2077.09|2075.59|2076.23|2074.73|0
1668654600000|2022-11-17 03:10:00|2076.67|2075.17|2076.67|2075.17|2076.68|2075.18|2076.66|2075.16|0
1668654900000|2022-11-17 03:15:00|2077.09|2075.59|2076.67|2075.17|2077.09|2075.59|2076.25|2074.75|0
1668655200000|2022-11-17 03:20:00|2076.68|2075.18|2077.08|2075.58|2077.09|2075.59|2076.67|2075.17|0
1668655500000|2022-11-17 03:25:00|2077.09|2075.59|2076.66|2075.16|2077.09|2075.59|2076.65|2075.15|0
1668655800000|2022-11-17 03:30:00|2076.67|2075.17|2076.66|2075.16|2076.67|2075.17|2076.66|2075.16|0
1668656100000|2022-11-17 03:35:00|2076.67|2075.17|2076.67|2075.17|2076.67|2075.17|2076.66|2075.16|0
1668656400000|2022-11-17 03:40:00|2076.88|2075.38|2077.09|2075.59|2077.51|2076.01|2076.88|2075.38|0
1668656700000|2022-11-17 03:45:00|2077.1|2075.6|2077.09|2075.59|2077.1|2075.6|2077.09|2075.59|0
1668657000000|2022-11-17 03:50:00|2077.1|2075.6|2077.1|2075.6|2077.1|2075.6|2076.67|2075.17|0
1668657300000|2022-11-17 03:55:00|2077.51|2076.01|2077.64|2076.14|2078.06|2076.56|2077.51|2076.01|0
1668657600000|2022-11-17 04:00:00|2078.06|2076.56|2077.64|2076.14|2078.06|2076.56|2077.64|2076.14|0
1668657900000|2022-11-17 04:05:00|2077.63|2076.13|2077.22|2075.72|2077.64|2076.14|2077.21|2075.71|0
1668658200000|2022-11-17 04:10:00|2077.21|2075.71|2077.64|2076.14|2077.64|2076.14|2077.21|2075.71|0
1668658500000|2022-11-17 04:15:00|2078.06|2076.56|2078.89|2077.39|2078.89|2077.39|2078.05|2076.55|0
1668658800000|2022-11-17 04:20:00|2078.47|2076.97|2078.47|2076.97|2078.89|2077.39|2078.47|2076.97|0
1668659100000|2022-11-17 04:25:00|2078.48|2076.98|2078.89|2077.39|2078.89|2077.39|2078.47|2076.97|0
1668659400000|2022-11-17 04:30:00|2078.47|2076.97|2078.46|2076.96|2078.89|2077.39|2078.46|2076.96|0
1668659700000|2022-11-17 04:35:00|2078.25|2076.75|2078.46|2076.96|2078.47|2076.97|2078.04|2076.54|0
1668660000000|2022-11-17 04:40:00|2078.04|2076.54|2078.46|2076.96|2078.46|2076.96|2078.04|2076.54|0
1668660300000|2022-11-17 04:45:00|2078.47|2076.97|2078.46|2076.96|2078.47|2076.97|2078.46|2076.96|0
1668660600000|2022-11-17 04:50:00|2078.04|2076.54|2078.04|2076.54|2078.04|2076.54|2078.04|2076.54|0
1668660900000|2022-11-17 04:55:00|2077.83|2076.33|2077.62|2076.12|2078.04|2076.54|2077.61|2076.11|0
1668661200000|2022-11-17 05:00:00|2077.61|2076.11|2078.49|2076.99|2078.89|2077.39|2077.61|2076.11|0
1668661500000|2022-11-17 05:05:00|2078.7|2077.2|2078.91|2077.41|2078.91|2077.41|2078.48|2076.98|0
1668661800000|2022-11-17 05:10:00|2078.9|2077.4|2078.91|2077.41|2078.91|2077.41|2078.49|2076.99|0
1668662100000|2022-11-17 05:15:00|2078.92|2077.42|2079.36|2077.86|2079.36|2077.86|2078.91|2077.41|0
1668662400000|2022-11-17 05:20:00|2079.35|2077.85|2079.72|2078.22|2080.15|2078.65|2079.29|2077.79|0
1668662700000|2022-11-17 05:25:00|2080.14|2078.64|2079.93|2078.43|2080.35|2078.85|2079.72|2078.22|0
1668663000000|2022-11-17 05:30:00|2079.92|2078.42|2079.51|2078.01|2079.93|2078.43|2079.5|2078|0
1668663300000|2022-11-17 05:35:00|2079.5|2078|2079.93|2078.43|2079.93|2078.43|2079.5|2078|0
1668663600000|2022-11-17 05:40:00|2080.14|2078.64|2080.34|2078.84|2080.77|2079.27|2079.93|2078.43|0
1668663900000|2022-11-17 05:45:00|2079.92|2078.42|2079.5|2078|2079.93|2078.43|2079.5|2078|0
1668664200000|2022-11-17 05:50:00|2079.92|2078.42|2079.09|2077.59|2079.92|2078.42|2079.08|2077.58|0
1668664500000|2022-11-17 05:55:00|2079.3|2077.8|2079.07|2077.57|2079.51|2078.01|2078.86|2077.36|0
1668664800000|2022-11-17 06:00:00|2079.08|2077.58|2080.77|2079.27|2081.19|2079.69|2079.07|2077.57|0
1668665100000|2022-11-17 06:05:00|2080.98|2079.48|2082.03|2080.53|2082.46|2080.96|2080.77|2079.27|0
1668665400000|2022-11-17 06:10:00|2082.04|2080.54|2082.87|2081.37|2082.88|2081.38|2082.04|2080.54|0
1668665700000|2022-11-17 06:15:00|2082.88|2081.38|2082.86|2081.36|2082.88|2081.38|2082.43|2080.93|0
1668666000000|2022-11-17 06:20:00|2082.85|2081.35|2082.44|2080.94|2082.86|2081.36|2082.43|2080.93|0
1668666300000|2022-11-17 06:25:00|2082.43|2080.93|2083.95|2082.45|2084.16|2082.66|2082.43|2080.93|0
1668666600000|2022-11-17 06:30:00|2083.74|2082.24|2083.74|2082.24|2084.16|2082.66|2083.52|2082.02|0
1668666900000|2022-11-17 06:35:00|2083.73|2082.23|2083.69|2082.19|2084.16|2082.66|2083.68|2082.18|0
1668667200000|2022-11-17 06:40:00|2083.9|2082.4|2084.53|2083.03|2084.53|2083.03|2083.68|2082.18|0
1668667500000|2022-11-17 06:45:00|2084.32|2082.82|2085.72|2084.22|2086.15|2084.65|2084.11|2082.61|0
1668667800000|2022-11-17 06:50:00|2086.14|2084.64|2084.06|2082.56|2086.14|2084.64|2084.05|2082.55|0
1668668100000|2022-11-17 06:55:00|2084.05|2082.55|2084.06|2082.56|2084.07|2082.57|2083.63|2082.13|0
1668668400000|2022-11-17 07:00:00|2084.07|2082.57|2084.54|2083.04|2084.54|2083.04|2082.8|2081.3|0
1668668700000|2022-11-17 07:05:00|2084.53|2083.03|2084.95|2083.45|2085.36|2083.86|2084.1|2082.6|0
1668669000000|2022-11-17 07:10:00|2084.94|2083.44|2083.45|2081.95|2085.14|2083.64|2083.44|2081.94|0
1668669300000|2022-11-17 07:15:00|2083.44|2081.94|2083.33|2081.83|2083.45|2081.95|2082.48|2080.98|0
1668669600000|2022-11-17 07:20:00|2083.32|2081.82|2082.49|2080.99|2083.75|2082.25|2082.06|2080.56|0
1668669900000|2022-11-17 07:25:00|2082.48|2080.98|2083.29|2081.79|2083.74|2082.24|2082.47|2080.97|0
1668670200000|2022-11-17 07:30:00|2083.92|2082.42|2087.84|2086.44|2088.09|2086.69|2083.92|2082.42|28
1668670500000|2022-11-17 07:35:00|2087.96|2086.56|2089.21|2087.81|2089.84|2088.44|2087.84|2086.44|19
1668670800000|2022-11-17 07:40:00|2089.09|2087.69|2088.84|2087.44|2089.34|2087.94|2088.46|2087.06|4
1668671100000|2022-11-17 07:45:00|2088.71|2087.31|2088.34|2086.94|2088.71|2087.31|2087.71|2086.31|12
1668671400000|2022-11-17 07:50:00|2088.21|2086.81|2086.46|2085.06|2088.21|2086.81|2086.46|2085.06|12
1668671700000|2022-11-17 07:55:00|2086.64|2085.14|2085.19|2083.69|2087.85|2086.35|2085.19|2083.69|0
1668672000000|2022-11-17 08:00:00|2085.61|2084.11|2082.14|2081.64|2085.76|2085.26|2076.14|2075.64|2463
1668672300000|2022-11-17 08:05:00|2082.01|2081.51|2081.64|2081.14|2087.26|2086.76|2081.01|2080.51|1067
1668672600000|2022-11-17 08:10:00|2082.39|2081.89|2085.51|2085.01|2087.89|2087.39|2082.39|2081.89|1016
1668672900000|2022-11-17 08:15:00|2085.64|2085.14|2092.39|2091.89|2095.39|2094.89|2085.64|2085.14|1355
1668673200000|2022-11-17 08:20:00|2092.14|2091.64|2086.64|2086.14|2093.76|2093.26|2086.39|2085.89|9496
1668673500000|2022-11-17 08:25:00|2086.76|2086.26|2081.39|2080.89|2086.76|2086.26|2081.39|2080.89|1675
1668673800000|2022-11-17 08:30:00|2081.26|2080.76|2075.51|2075.01|2081.26|2080.76|2075.39|2074.89|1634
1668674100000|2022-11-17 08:35:00|2075.64|2075.14|2077.14|2076.64|2079.14|2078.64|2074.64|2074.14|1299
1668674400000|2022-11-17 08:40:00|2076.87|2076.37|2074.87|2074.37|2076.99|2076.49|2074.37|2073.87|1066
1668674700000|2022-11-17 08:45:00|2074.99|2074.49|2074.12|2073.62|2076.74|2076.24|2074.12|2073.62|505
1668675000000|2022-11-17 08:50:00|2074.24|2073.74|2069.12|2068.62|2074.87|2074.37|2069.12|2068.62|736
1668675300000|2022-11-17 08:55:00|2069.24|2068.74|2070.62|2070.12|2072.74|2072.24|2068.74|2068.24|604
1668675600000|2022-11-17 09:00:00|2070.49|2069.99|2067.74|2067.24|2071.37|2070.87|2067.74|2067.24|628
1668675900000|2022-11-17 09:05:00|2067.87|2067.37|2065.12|2064.62|2069.37|2068.87|2064.99|2064.49|933
1668676200000|2022-11-17 09:10:00|2064.74|2064.24|2064.37|2063.87|2066.62|2066.12|2064.12|2063.62|490
1668676500000|2022-11-17 09:15:00|2064.62|2064.12|2066.62|2066.12|2066.87|2066.37|2064.62|2064.12|870
1668676800000|2022-11-17 09:20:00|2066.74|2066.24|2066.49|2065.99|2069.12|2068.62|2065.24|2064.74|1985
1668677100000|2022-11-17 09:25:00|2066.62|2066.12|2065.12|2064.62|2067.62|2067.12|2065.12|2064.62|1004
1668677400000|2022-11-17 09:30:00|2065.24|2064.74|2063.62|2063.12|2065.87|2065.37|2061.87|2061.37|575
1668677700000|2022-11-17 09:35:00|2063.37|2062.87|2065.24|2064.74|2065.87|2065.37|2062.37|2061.87|1461
1668678000000|2022-11-17 09:40:00|2065.12|2064.62|2066.37|2065.87|2067.87|2067.37|2064.87|2064.37|725
1668678300000|2022-11-17 09:45:00|2066.62|2066.12|2066.12|2065.62|2067.24|2066.74|2065.74|2065.24|255
1668678600000|2022-11-17 09:50:00|2066.24|2065.74|2066.49|2065.99|2066.99|2066.49|2063.87|2063.37|530
1668678900000|2022-11-17 09:55:00|2066.62|2066.12|2066.99|2066.49|2067.12|2066.62|2065.62|2065.12|329
1668679200000|2022-11-17 10:00:00|2067.12|2066.62|2067.87|2067.37|2068.62|2068.12|2066.37|2065.87|418
1668679500000|2022-11-17 10:05:00|2067.99|2067.49|2069.62|2069.12|2070.49|2069.99|2067.62|2067.12|425
1668679800000|2022-11-17 10:10:00|2069.37|2068.87|2068.87|2068.37|2069.62|2069.12|2067.62|2067.12|479
1668680100000|2022-11-17 10:15:00|2068.62|2068.12|2069.87|2069.37|2070.12|2069.62|2068.24|2067.74|970
1668680400000|2022-11-17 10:20:00|2069.74|2069.24|2068.37|2067.87|2070.12|2069.62|2067.99|2067.49|214
1668680700000|2022-11-17 10:25:00|2068.62|2068.12|2070.12|2069.62|2070.62|2070.12|2068.62|2068.12|264
1668681000000|2022-11-17 10:30:00|2070.37|2069.87|2069.87|2069.37|2070.37|2069.87|2069.37|2068.87|600
1668681300000|2022-11-17 10:35:00|2069.99|2069.49|2071.24|2070.74|2071.49|2070.99|2069.62|2069.12|508
1668681600000|2022-11-17 10:40:00|2071.12|2070.62|2072.37|2071.87|2073.12|2072.62|2071.12|2070.62|920
1668681900000|2022-11-17 10:45:00|2072.49|2071.99|2069.62|2069.12|2072.62|2072.12|2069.37|2068.87|684
1668682200000|2022-11-17 10:50:00|2069.74|2069.24|2065.99|2065.49|2069.74|2069.24|2065.74|2065.24|314
1668682500000|2022-11-17 10:55:00|2065.87|2065.37|2068.12|2067.62|2068.37|2067.87|2065.87|2065.37|247
1668682800000|2022-11-17 11:00:00|2068.24|2067.74|2070.62|2070.12|2072.12|2071.62|2067.99|2067.49|367
1668683100000|2022-11-17 11:05:00|2070.49|2069.99|2070.37|2069.87|2071.62|2071.12|2070.12|2069.62|199
1668683400000|2022-11-17 11:10:00|2070.12|2069.62|2069.49|2068.99|2070.74|2070.24|2069.37|2068.87|637
1668683700000|2022-11-17 11:15:00|2069.37|2068.87|2069.87|2069.37|2071.62|2071.12|2068.99|2068.49|647
1668684000000|2022-11-17 11:20:00|2069.74|2069.24|2069.47|2068.97|2070.62|2070.12|2069.34|2068.84|11527
1668684300000|2022-11-17 11:25:00|2069.72|2069.22|2067.72|2067.22|2069.72|2069.22|2067.22|2066.72|351
1668684600000|2022-11-17 11:30:00|2067.59|2067.09|2068.97|2068.47|2069.22|2068.72|2067.22|2066.72|230
1668684900000|2022-11-17 11:35:00|2068.84|2068.34|2065.72|2065.22|2069.72|2069.22|2064.47|2063.97|641
1668685200000|2022-11-17 11:40:00|2065.84|2065.34|2066.84|2066.34|2067.22|2066.72|2065.47|2064.97|513
1668685500000|2022-11-17 11:45:00|2066.72|2066.22|2068.97|2068.47|2070.22|2069.72|2066.72|2066.22|345
1668685800000|2022-11-17 11:50:00|2069.22|2068.72|2070.22|2069.72|2072.22|2071.72|2069.22|2068.72|302
1668686100000|2022-11-17 11:55:00|2070.47|2069.97|2070.22|2069.72|2071.22|2070.72|2069.22|2068.72|262
1668686400000|2022-11-17 12:00:00|2070.34|2069.84|2069.22|2068.72|2071.09|2070.59|2068.97|2068.47|257
1668686700000|2022-11-17 12:05:00|2069.34|2068.84|2068.22|2067.72|2069.34|2068.84|2067.47|2066.97|438
1668687000000|2022-11-17 12:10:00|2067.97|2067.47|2067.72|2067.22|2068.22|2067.72|2067.22|2066.72|252
1668687300000|2022-11-17 12:15:00|2067.97|2067.47|2067.22|2066.72|2068.72|2068.22|2066.47|2065.97|396
1668687600000|2022-11-17 12:20:00|2067.09|2066.59|2064.59|2064.09|2067.22|2066.72|2063.47|2062.97|1677
1668687900000|2022-11-17 12:25:00|2064.47|2063.97|2065.09|2064.59|2067.72|2067.22|2064.47|2063.97|566
1668688200000|2022-11-17 12:30:00|2065.22|2064.72|2063.09|2062.59|2065.72|2065.22|2062.97|2062.47|488
1668688500000|2022-11-17 12:35:00|2062.97|2062.47|2061.72|2061.22|2063.22|2062.72|2061.22|2060.72|1456
1668688800000|2022-11-17 12:40:00|2061.51|2061.01|2060.51|2060.01|2062.76|2062.26|2060.26|2059.76|1077
1668689100000|2022-11-17 12:45:00|2060.38|2059.88|2059.76|2059.26|2061.01|2060.51|2059.26|2058.76|482
1668689400000|2022-11-17 12:50:00|2059.88|2059.38|2060.76|2060.26|2061.26|2060.76|2059.88|2059.38|520
1668689700000|2022-11-17 12:55:00|2060.88|2060.38|2059.63|2059.13|2061.51|2061.01|2059.26|2058.76|1480
1668690000000|2022-11-17 13:00:00|2059.76|2059.26|2057.51|2057.01|2060.13|2059.63|2056.51|2056.01|1040
1668690300000|2022-11-17 13:05:00|2057.63|2057.13|2056.26|2055.76|2057.76|2057.26|2055.76|2055.26|1308
1668690600000|2022-11-17 13:10:00|2056.01|2055.51|2057.51|2057.01|2057.51|2057.01|2055.51|2055.01|818
1668690900000|2022-11-17 13:15:00|2057.76|2057.26|2058.76|2058.26|2059.51|2059.01|2057.51|2057.01|545
1668691200000|2022-11-17 13:20:00|2058.88|2058.38|2060.01|2059.51|2060.01|2059.51|2058.26|2057.76|381
1668691500000|2022-11-17 13:25:00|2059.88|2059.38|2062.26|2061.76|2062.38|2061.88|2059.76|2059.26|433
1668691800000|2022-11-17 13:30:00|2062.13|2061.63|2058.76|2058.26|2063.13|2062.63|2058.26|2057.76|812
1668692100000|2022-11-17 13:35:00|2058.51|2058.01|2056.51|2056.01|2059.01|2058.51|2056.26|2055.76|622
1668692400000|2022-11-17 13:40:00|2056.63|2056.13|2056.88|2056.38|2057.13|2056.63|2054.63|2054.13|526
1668692700000|2022-11-17 13:45:00|2057.13|2056.63|2057.76|2057.26|2058.26|2057.76|2057.01|2056.51|1121
1668693000000|2022-11-17 13:50:00|2057.63|2057.13|2057.51|2057.01|2058.76|2058.26|2056.51|2056.01|1094
1668693300000|2022-11-17 13:55:00|2057.76|2057.26|2057.63|2057.13|2058.01|2057.51|2056.51|2056.01|423
1668693600000|2022-11-17 14:00:00|2057.76|2057.26|2060.01|2059.51|2060.26|2059.76|2057.26|2056.76|915
1668693900000|2022-11-17 14:05:00|2060.13|2059.63|2060.26|2059.76|2060.38|2059.88|2058.26|2057.76|338
1668694200000|2022-11-17 14:10:00|2060.38|2059.88|2058.01|2057.51|2060.51|2060.01|2057.26|2056.76|472
1668694500000|2022-11-17 14:15:00|2058.26|2057.76|2060.01|2059.51|2060.26|2059.76|2057.76|2057.26|436
1668694800000|2022-11-17 14:20:00|2060.26|2059.76|2058.51|2058.01|2060.63|2060.13|2058.26|2057.76|414
1668695100000|2022-11-17 14:25:00|2058.26|2057.76|2059.01|2058.51|2059.01|2058.51|2057.26|2056.76|646
1668695400000|2022-11-17 14:30:00|2059.13|2058.63|2062.01|2061.51|2063.51|2063.01|2058.76|2058.26|1164
1668695700000|2022-11-17 14:35:00|2062.13|2061.63|2059.76|2059.26|2065.01|2064.51|2059.51|2059.01|1342
1668696000000|2022-11-17 14:40:00|2059.63|2059.13|2062.76|2062.26|2062.76|2062.26|2058.76|2058.26|899
1668696300000|2022-11-17 14:45:00|2062.63|2062.13|2065.76|2065.26|2066.01|2065.51|2062.01|2061.51|551
1668696600000|2022-11-17 14:50:00|2065.88|2065.38|2064.26|2063.76|2066.63|2066.13|2064.01|2063.51|861
1668696900000|2022-11-17 14:55:00|2064.38|2063.88|2066.26|2065.76|2066.26|2065.76|2063.76|2063.26|1771
1668697200000|2022-11-17 15:00:00|2066.13|2065.63|2066.76|2066.26|2067.01|2066.51|2063.76|2063.26|1118
1668697500000|2022-11-17 15:05:00|2066.51|2066.01|2067.26|2066.76|2069.01|2068.51|2066.26|2065.76|782
1668697800000|2022-11-17 15:10:00|2067.17|2066.67|2068.67|2068.17|2068.67|2068.17|2066.67|2066.17|569
1668698100000|2022-11-17 15:15:00|2068.54|2068.04|2071.54|2071.04|2071.54|2071.04|2068.42|2067.92|1031
1668698400000|2022-11-17 15:20:00|2071.42|2070.92|2068.92|2068.42|2072.17|2071.67|2068.42|2067.92|886
1668698700000|2022-11-17 15:25:00|2069.04|2068.54|2071.67|2071.17|2072.42|2071.92|2068.79|2068.29|1456
1668699000000|2022-11-17 15:30:00|2071.79|2071.29|2069.67|2069.17|2071.92|2071.42|2069.67|2069.17|907
1668699300000|2022-11-17 15:35:00|2069.92|2069.42|2069.17|2068.67|2070.67|2070.17|2069.17|2068.67|822
1668699600000|2022-11-17 15:40:00|2069.29|2068.79|2069.67|2069.17|2070.42|2069.92|2069.17|2068.67|621
1668699900000|2022-11-17 15:45:00|2069.54|2069.04|2067.17|2066.67|2069.67|2069.17|2066.42|2065.92|527
1668700200000|2022-11-17 15:50:00|2067.42|2066.92|2067.54|2067.04|2068.42|2067.92|2066.67|2066.17|437
1668700500000|2022-11-17 15:55:00|2067.67|2067.17|2066.79|2066.29|2067.67|2067.17|2064.92|2064.42|949
1668700800000|2022-11-17 16:00:00|2066.67|2066.17|2066.17|2065.67|2067.79|2067.29|2065.92|2065.42|1154
1668701100000|2022-11-17 16:05:00|2065.92|2065.42|2064.92|2064.42|2067.42|2066.92|2064.92|2064.42|1097
1668701400000|2022-11-17 16:10:00|2065.17|2064.67|2067.67|2067.17|2067.67|2067.17|2064.92|2064.42|590
1668701700000|2022-11-17 16:15:00|2067.92|2067.42|2064.92|2064.42|2067.92|2067.42|2064.67|2064.17|1854
1668702000000|2022-11-17 16:20:00|2064.67|2064.17|2063.88|2062.38|2065.17|2064.67|2063.17|2062.37|2508
1668702300000|2022-11-17 16:25:00|2063.87|2062.37|2065.47|2063.97|2065.84|2064.34|2063.86|2062.36|950
1668702600000|2022-11-17 16:30:00|2065.54|2064.04|2066.12|2064.72|2067.12|2065.72|2065.12|2063.72|294
1668702900000|2022-11-17 16:35:00|2066.24|2064.84|2067.62|2066.22|2067.87|2066.47|2066.24|2064.84|159
1668703200000|2022-11-17 16:40:00|2067.87|2066.47|2068.62|2067.22|2068.62|2067.22|2067.87|2066.47|140
1668703500000|2022-11-17 16:45:00|2068.74|2067.34|2068.87|2067.47|2069.12|2067.72|2068.74|2067.34|66
1668703800000|2022-11-17 16:50:00|2068.99|2067.59|2067.87|2066.47|2068.99|2067.59|2067.12|2065.72|63
1668704100000|2022-11-17 16:55:00|2067.99|2066.59|2074.5|2073|2075.12|2073.72|2067.99|2066.59|57
1668704400000|2022-11-17 17:00:00|2074.51|2073.01|2074.49|2072.99|2075.32|2073.82|2074.04|2072.54|0
1668704700000|2022-11-17 17:05:00|2074.5|2073|2073.71|2072.21|2074.94|2073.44|2073.64|2072.14|0
1668705000000|2022-11-17 17:10:00|2073.7|2072.2|2073.76|2072.26|2074.63|2073.13|2073.7|2072.2|0
1668705300000|2022-11-17 17:15:00|2073.75|2072.25|2073.72|2072.22|2073.75|2072.25|2072.48|2070.98|0
1668705600000|2022-11-17 17:20:00|2073.71|2072.21|2073.29|2071.79|2074.14|2072.64|2072.86|2071.36|0
1668705900000|2022-11-17 17:25:00|2073.08|2071.58|2072.84|2071.34|2073.3|2071.8|2072.45|2070.95|0
1668706200000|2022-11-17 17:30:00|2072.85|2071.35|2072.41|2070.91|2074.12|2072.62|2071.99|2070.49|0
1668706500000|2022-11-17 17:35:00|2072.4|2070.9|2072.88|2071.38|2073.28|2071.78|2071.99|2070.49|0
1668706800000|2022-11-17 17:40:00|2072.87|2071.37|2073.72|2072.22|2073.73|2072.23|2072.86|2071.36|0
1668707100000|2022-11-17 17:45:00|2073.51|2072.01|2074.19|2072.69|2074.19|2072.69|2073.3|2071.8|0
1668707400000|2022-11-17 17:50:00|2074.2|2072.7|2075.07|2073.57|2075.93|2074.43|2074.2|2072.7|0
1668707700000|2022-11-17 17:55:00|2075.49|2073.99|2075.5|2074|2075.95|2074.45|2075.07|2073.57|0
1668708000000|2022-11-17 18:00:00|2075.51|2074.01|2075.5|2074|2076.35|2074.85|2075.5|2074|0
1668708300000|2022-11-17 18:05:00|2075.29|2073.79|2075.12|2073.62|2075.98|2074.48|2074.69|2073.19|0
1668708600000|2022-11-17 18:10:00|2075.11|2073.61|2075.15|2073.65|2076.41|2074.91|2074.72|2073.22|0
1668708900000|2022-11-17 18:15:00|2075.16|2073.66|2076.46|2074.96|2076.46|2074.96|2075.15|2073.65|0
1668709200000|2022-11-17 18:20:00|2076.45|2074.95|2075.37|2073.87|2076.76|2075.26|2075.36|2073.86|0
1668709500000|2022-11-17 18:25:00|2075.36|2073.86|2074.92|2073.42|2075.37|2073.87|2074.49|2072.99|0
1668709800000|2022-11-17 18:30:00|2074.91|2073.41|2074.5|2073|2074.93|2073.43|2074.06|2072.56|0
1668710100000|2022-11-17 18:35:00|2074.49|2072.99|2075.78|2074.28|2076.2|2074.7|2074.49|2072.99|0
1668710400000|2022-11-17 18:40:00|2075.99|2074.49|2075.03|2073.53|2076.2|2074.7|2074.91|2073.41|0
1668710700000|2022-11-17 18:45:00|2075.04|2073.54|2074.57|2073.07|2075.04|2073.54|2073.74|2072.24|0
1668711000000|2022-11-17 18:50:00|2074.58|2073.08|2074.15|2072.65|2074.58|2073.08|2073.71|2072.21|0
1668711300000|2022-11-17 18:55:00|2074.14|2072.64|2074.99|2073.49|2075|2073.5|2073.7|2072.2|0
1668711600000|2022-11-17 19:00:00|2075|2073.5|2075.44|2073.94|2075.87|2074.37|2074.57|2073.07|0
1668711900000|2022-11-17 19:05:00|2075.43|2073.93|2074.12|2072.62|2075.44|2073.94|2074.12|2072.62|0
1668712200000|2022-11-17 19:10:00|2074.11|2072.61|2073.26|2071.76|2074.12|2072.62|2072.82|2071.32|0
1668712500000|2022-11-17 19:15:00|2073.25|2071.75|2072.38|2070.88|2073.26|2071.76|2071.95|2070.45|0
1668712800000|2022-11-17 19:20:00|2072.37|2070.87|2072.7|2071.2|2073.12|2071.62|2071.48|2069.98|0
1668713100000|2022-11-17 19:25:00|2072.69|2071.19|2073.11|2071.61|2073.13|2071.63|2072.25|2070.75|0
1668713400000|2022-11-17 19:30:00|2073.1|2071.6|2073.53|2072.03|2073.54|2072.04|2072.67|2071.17|0
1668713700000|2022-11-17 19:35:00|2073.52|2072.02|2073.09|2071.59|2073.52|2072.02|2072.23|2070.73|0
1668714000000|2022-11-17 19:40:00|2073.1|2071.6|2072.66|2071.16|2073.52|2072.02|2071.8|2070.3|0
1668714300000|2022-11-17 19:45:00|2072.65|2071.15|2073.52|2072.02|2073.53|2072.03|2071.37|2069.87|0
1668714600000|2022-11-17 19:50:00|2073.51|2072.01|2073.95|2072.45|2073.95|2072.45|2073.08|2071.58|0
1668714900000|2022-11-17 19:55:00|2074.16|2072.66|2073.51|2072.01|2074.37|2072.87|2073.5|2072|0
1668715200000|2022-11-17 20:00:00|2073.52|2072.02|2073.07|2071.57|2073.95|2072.45|2072.64|2071.14|0
1668715500000|2022-11-17 20:05:00|2072.66|2071.16|2072.64|2071.14|2073.94|2072.44|2072.21|2070.71|0
1668715800000|2022-11-17 20:10:00|2072.63|2071.13|2071.32|2069.82|2072.64|2071.14|2071.32|2069.82|0
1668716100000|2022-11-17 20:15:00|2071.33|2069.83|2070.41|2068.91|2071.33|2069.83|2070.41|2068.91|0
1668716400000|2022-11-17 20:20:00|2070.42|2068.92|2070.81|2069.31|2071.26|2069.76|2069.97|2068.47|0
1668716700000|2022-11-17 20:25:00|2070.4|2068.9|2071.66|2070.16|2071.67|2070.17|2070.38|2068.88|0
1668717000000|2022-11-17 20:30:00|2071.25|2069.75|2072.95|2071.45|2072.97|2071.47|2071.24|2069.74|0
1668717300000|2022-11-17 20:35:00|2072.94|2071.44|2073.38|2071.88|2073.38|2071.88|2072.52|2071.02|0
1668717600000|2022-11-17 20:40:00|2073.39|2071.89|2074.23|2072.73|2074.24|2072.74|2073.39|2071.89|0
1668717900000|2022-11-17 20:45:00|2074.64|2073.14|2075.99|2074.49|2076.42|2074.92|2074.64|2073.14|0
1668718200000|2022-11-17 20:50:00|2076|2074.5|2075.12|2073.62|2076.43|2074.93|2075.12|2073.62|0
1668718500000|2022-11-17 20:55:00|2075.13|2073.63|2076.51|2075.01|2076.52|2075.02|2074.7|2073.2|0
1668718800000|2022-11-17 21:00:00|2076.1|2074.6|2076.01|2074.51|2076.52|2075.02|2075.2|2073.7|0
1668719100000|2022-11-17 21:05:00|2076.05|2074.55|2076.35|2074.85|2076.99|2075.49|2075.93|2074.43|0
1668719400000|2022-11-17 21:10:00|2076.31|2074.81|2074.92|2073.42|2076.74|2075.24|2074.92|2073.42|0
1668719700000|2022-11-17 21:15:00|2074.88|2073.38|2076.08|2074.58|2076.25|2074.75|2074.84|2073.34|0
1668720000000|2022-11-17 21:20:00|2076.07|2074.57|2075.82|2074.32|2076.08|2074.58|2075.65|2074.15|0
1668720300000|2022-11-17 21:25:00|2075.73|2074.23|2075.99|2074.49|2075.99|2074.49|2075.65|2074.15|0
1668720600000|2022-11-17 21:30:00|2076.08|2074.58|2076.8|2075.3|2076.89|2075.39|2075.99|2074.49|0
1668720900000|2022-11-17 21:35:00|2076.72|2075.22|2076.65|2075.15|2077.06|2075.56|2076.42|2074.92|0
1668721200000|2022-11-17 21:40:00|2076.74|2075.24|2077.72|2076.22|2077.72|2076.22|2076.74|2075.24|0
1668721500000|2022-11-17 21:45:00|2077.8|2076.3|2077.35|2075.85|2077.98|2076.48|2077.13|2075.63|0
1668721800000|2022-11-17 21:50:00|2077.34|2075.84|2077.69|2076.19|2077.9|2076.4|2077.26|2075.76|0
1668722100000|2022-11-17 21:55:00|2077.68|2076.18|2077.81|2076.31|2078.16|2076.66|2077.52|2076.02|0
1668722400000|2022-11-17 22:00:00|2077.82|2076.32|2077.6|2076.1|2077.9|2076.4|2077.56|2076.06|0
1668722700000|2022-11-17 22:05:00|2077.64|2076.14|2077.6|2076.1|2077.77|2076.27|2077.6|2076.1|0
1668723000000|2022-11-17 22:10:00|2077.69|2076.19|2077.69|2076.19|2077.73|2076.23|2077.6|2076.1|0
1668723300000|2022-11-17 22:15:00|2077.64|2076.14|2077.6|2076.1|2077.69|2076.19|2077.56|2076.06|0
1668723600000|2022-11-17 22:20:00|2077.69|2076.19|2077.9|2076.4|2077.9|2076.4|2077.6|2076.1|0
1668723900000|2022-11-17 22:25:00|2077.99|2076.49|2078.24|2076.74|2078.29|2076.79|2077.9|2076.4|0
1668724200000|2022-11-17 22:30:00|2078.28|2076.78|2078.24|2076.74|2078.29|2076.79|2078.16|2076.66|0
1668724500000|2022-11-17 22:35:00|2078.2|2076.7|2078.16|2076.66|2078.24|2076.74|2078.07|2076.57|0
1668724800000|2022-11-17 22:40:00|2078.11|2076.61|2078.16|2076.66|2078.16|2076.66|2078.11|2076.61|0
1668725100000|2022-11-17 22:45:00|2078.11|2076.61|2077.99|2076.49|2078.16|2076.66|2077.94|2076.44|0
1668725400000|2022-11-17 22:50:00|2077.98|2076.48|2077.99|2076.49|2077.99|2076.49|2077.94|2076.44|0
1668725700000|2022-11-17 22:55:00|2077.98|2076.48|2077.94|2076.44|2077.98|2076.48|2077.86|2076.36|0
1668726000000|2022-11-17 23:00:00|2077.77|2076.27|2077.39|2075.89|2079.1|2077.6|2077.3|2075.8|0
1668726300000|2022-11-17 23:05:00|2077.43|2075.93|2077.67|2076.17|2077.85|2076.35|2077.39|2075.89|0
1668726600000|2022-11-17 23:10:00|2077.68|2076.18|2076.69|2075.19|2077.84|2076.34|2076.69|2075.19|0
1668726900000|2022-11-17 23:15:00|2076.61|2075.11|2076.86|2075.36|2077.03|2075.53|2076.39|2074.89|0
1668727200000|2022-11-17 23:20:00|2076.69|2075.19|2076.42|2074.92|2076.69|2075.19|2076.22|2074.72|0
1668727500000|2022-11-17 23:25:00|2076.46|2074.96|2077.18|2075.68|2077.18|2075.68|2076.46|2074.96|0
1668727800000|2022-11-17 23:30:00|2077.1|2075.6|2076.2|2074.7|2077.27|2075.77|2076.2|2074.7|0
1668728100000|2022-11-17 23:35:00|2076.21|2074.71|2075.77|2074.27|2076.37|2074.87|2075.47|2073.97|0
1668728400000|2022-11-17 23:40:00|2075.85|2074.35|2075.39|2073.89|2075.94|2074.44|2075.39|2073.89|0
1668728700000|2022-11-17 23:45:00|2075.43|2073.93|2075.77|2074.27|2075.85|2074.35|2075.34|2073.84|0
1668729000000|2022-11-17 23:50:00|2075.81|2074.31|2076.03|2074.53|2076.03|2074.53|2075.64|2074.14|0
1668729300000|2022-11-17 23:55:00|2076.11|2074.61|2075.3|2073.8|2076.11|2074.61|2075.13|2073.63|0
1668729600000|2022-11-18 00:00:00|2075.31|2073.81|2075.39|2073.89|2075.69|2074.19|2074.96|2073.46|0
1668729900000|2022-11-18 00:05:00|2075.38|2073.88|2075.56|2074.06|2075.77|2074.27|2075|2073.5|0
1668730200000|2022-11-18 00:10:00|2075.6|2074.1|2075.48|2073.98|2076.03|2074.53|2075.3|2073.8|0
1668730500000|2022-11-18 00:15:00|2075.49|2073.99|2076.17|2074.67|2076.2|2074.7|2075.36|2073.86|0
1668730800000|2022-11-18 00:20:00|2076.18|2074.68|2075.76|2074.26|2076.18|2074.68|2075.75|2074.25|0
1668731100000|2022-11-18 00:25:00|2075.75|2074.25|2075.75|2074.25|2076.18|2074.68|2075.75|2074.25|0
1668731400000|2022-11-18 00:30:00|2075.34|2073.84|2076.19|2074.69|2076.19|2074.69|2075.34|2073.84|0
1668731700000|2022-11-18 00:35:00|2075.77|2074.27|2075.77|2074.27|2076.4|2074.9|2075.76|2074.26|0
1668732000000|2022-11-18 00:40:00|2075.97|2074.47|2077.04|2075.54|2077.44|2075.94|2075.76|2074.26|0
1668732300000|2022-11-18 00:45:00|2077.46|2075.96|2077.06|2075.56|2077.9|2076.4|2077.03|2075.53|0
1668732600000|2022-11-18 00:50:00|2077.27|2075.77|2077.49|2075.99|2077.9|2076.4|2077.27|2075.77|0
1668732900000|2022-11-18 00:55:00|2077.48|2075.98|2077.91|2076.41|2077.91|2076.41|2077.47|2075.97|0
1668733200000|2022-11-18 01:00:00|2078.11|2076.61|2077.49|2075.99|2078.33|2076.83|2077.06|2075.56|0
1668733500000|2022-11-18 01:05:00|2077.9|2076.4|2077.49|2075.99|2077.91|2076.41|2077.06|2075.56|0
1668733800000|2022-11-18 01:10:00|2077.9|2076.4|2078.34|2076.84|2078.75|2077.25|2077.49|2075.99|0
1668734100000|2022-11-18 01:15:00|2078.35|2076.85|2077.91|2076.41|2078.76|2077.26|2077.91|2076.41|0
1668734400000|2022-11-18 01:20:00|2077.92|2076.42|2078.75|2077.25|2079.18|2077.68|2077.91|2076.41|0
1668734700000|2022-11-18 01:25:00|2078.76|2077.26|2077.94|2076.44|2078.77|2077.27|2077.94|2076.44|0
1668735000000|2022-11-18 01:30:00|2078.15|2076.65|2077.51|2076.01|2078.36|2076.86|2076.65|2075.15|0
1668735300000|2022-11-18 01:35:00|2077.5|2076|2076.23|2074.73|2077.51|2076.01|2076.22|2074.72|0
1668735600000|2022-11-18 01:40:00|2076.22|2074.72|2076.22|2074.72|2076.65|2075.15|2075.8|2074.3|0
1668735900000|2022-11-18 01:45:00|2076.23|2074.73|2076.23|2074.73|2076.65|2075.15|2075.81|2074.31|0
1668736200000|2022-11-18 01:50:00|2076.44|2074.94|2076.65|2075.15|2077.28|2075.78|2076.23|2074.73|0
1668736500000|2022-11-18 01:55:00|2076.64|2075.14|2077.08|2075.58|2077.5|2076|2076.64|2075.14|0
1668736800000|2022-11-18 02:00:00|2077.5|2076|2077.5|2076|2077.93|2076.43|2077.08|2075.58|0
1668737100000|2022-11-18 02:05:00|2077.71|2076.21|2077.92|2076.42|2078.34|2076.84|2077.5|2076|0
1668737400000|2022-11-18 02:10:00|2077.91|2076.41|2077.91|2076.41|2077.92|2076.42|2077.49|2075.99|0
1668737700000|2022-11-18 02:15:00|2077.9|2076.4|2077.49|2075.99|2077.91|2076.41|2077.48|2075.98|0
1668738000000|2022-11-18 02:20:00|2077.48|2075.98|2078.35|2076.85|2078.36|2076.86|2077.48|2075.98|0
1668738300000|2022-11-18 02:25:00|2078.34|2076.84|2078.34|2076.84|2078.35|2076.85|2078.34|2076.84|0
1668738600000|2022-11-18 02:30:00|2078.35|2076.85|2078.76|2077.26|2078.76|2077.26|2078.35|2076.85|0
1668738900000|2022-11-18 02:35:00|2078.75|2077.25|2078.76|2077.26|2078.76|2077.26|2078.33|2076.83|0
1668739200000|2022-11-18 02:40:00|2078.77|2077.27|2077.9|2076.4|2079.18|2077.68|2077.9|2076.4|0
1668739500000|2022-11-18 02:45:00|2077.48|2075.98|2077.06|2075.56|2078.32|2076.82|2077.06|2075.56|0
1668739800000|2022-11-18 02:50:00|2077.05|2075.55|2077.48|2075.98|2077.48|2075.98|2077.05|2075.55|0
1668740100000|2022-11-18 02:55:00|2077.47|2075.97|2077.89|2076.39|2078.1|2076.6|2077.47|2075.97|0
1668740400000|2022-11-18 03:00:00|2077.9|2076.4|2078.31|2076.81|2078.32|2076.82|2077.89|2076.39|0
1668740700000|2022-11-18 03:05:00|2078.32|2076.82|2078.74|2077.24|2078.74|2077.24|2078.31|2076.81|0
1668741000000|2022-11-18 03:10:00|2078.73|2077.23|2078.31|2076.81|2078.74|2077.24|2078.3|2076.8|0
1668741300000|2022-11-18 03:15:00|2078.3|2076.8|2077.89|2076.39|2078.31|2076.81|2077.87|2076.37|0
1668741600000|2022-11-18 03:20:00|2077.9|2076.4|2078.73|2077.23|2078.74|2077.24|2077.89|2076.39|0
1668741900000|2022-11-18 03:25:00|2078.74|2077.24|2078.73|2077.23|2078.74|2077.24|2078.73|2077.23|0
1668742200000|2022-11-18 03:30:00|2078.74|2077.24|2078.74|2077.24|2078.74|2077.24|2078.31|2076.81|0
1668742500000|2022-11-18 03:35:00|2078.73|2077.23|2079.15|2077.65|2079.16|2077.66|2078.73|2077.23|0
1668742800000|2022-11-18 03:40:00|2079.16|2077.66|2079.57|2078.07|2079.57|2078.07|2079.16|2077.66|0
1668743100000|2022-11-18 03:45:00|2079.15|2077.65|2079.59|2078.09|2080.01|2078.51|2079.15|2077.65|0
1668743400000|2022-11-18 03:50:00|2080|2078.5|2079.58|2078.08|2080.01|2078.51|2079.58|2078.08|0
1668743700000|2022-11-18 03:55:00|2079.59|2078.09|2079.57|2078.07|2079.59|2078.09|2079.57|2078.07|0
1668744000000|2022-11-18 04:00:00|2079.15|2077.65|2078.73|2077.23|2079.16|2077.66|2078.73|2077.23|0
1668744300000|2022-11-18 04:05:00|2078.72|2077.22|2078.72|2077.22|2078.72|2077.22|2078.3|2076.8|0
1668744600000|2022-11-18 04:10:00|2078.71|2077.21|2078.3|2076.8|2078.72|2077.22|2078.3|2076.8|0
1668744900000|2022-11-18 04:15:00|2078.31|2076.81|2078.3|2076.8|2078.31|2076.81|2078.3|2076.8|0
1668745200000|2022-11-18 04:20:00|2078.29|2076.79|2077.88|2076.38|2078.3|2076.8|2077.88|2076.38|0
1668745500000|2022-11-18 04:25:00|2077.87|2076.37|2076.96|2075.46|2077.87|2076.37|2076.96|2075.46|0
1668745800000|2022-11-18 04:30:00|2076.97|2075.47|2077.81|2076.31|2077.81|2076.31|2076.97|2075.47|0
1668746100000|2022-11-18 04:35:00|2077.82|2076.32|2077.39|2075.89|2077.82|2076.32|2077.39|2075.89|0
1668746400000|2022-11-18 04:40:00|2077.4|2075.9|2077.39|2075.89|2077.82|2076.32|2077.39|2075.89|0
1668746700000|2022-11-18 04:45:00|2077.38|2075.88|2077.38|2075.88|2077.8|2076.3|2077.37|2075.87|0
1668747000000|2022-11-18 04:50:00|2077.8|2076.3|2077.38|2075.88|2077.8|2076.3|2077.37|2075.87|0
1668747300000|2022-11-18 04:55:00|2077.37|2075.87|2077.79|2076.29|2077.8|2076.3|2077.37|2075.87|0
1668747600000|2022-11-18 05:00:00|2077.8|2076.3|2077.38|2075.88|2077.81|2076.31|2077.38|2075.88|0
1668747900000|2022-11-18 05:05:00|2077.39|2075.89|2076.54|2075.04|2077.39|2075.89|2076.12|2074.62|0
1668748200000|2022-11-18 05:10:00|2076.55|2075.05|2076.98|2075.48|2076.98|2075.48|2076.54|2075.04|0
1668748500000|2022-11-18 05:15:00|2077.39|2075.89|2077.81|2076.31|2078.44|2076.94|2077.39|2075.89|0
1668748800000|2022-11-18 05:20:00|2077.6|2076.1|2076.54|2075.04|2077.6|2076.1|2076.54|2075.04|0
1668749100000|2022-11-18 05:25:00|2076.96|2075.46|2076.54|2075.04|2076.96|2075.46|2076.53|2075.03|0
1668749400000|2022-11-18 05:30:00|2076.53|2075.03|2075.69|2074.19|2076.54|2075.04|2075.69|2074.19|0
1668749700000|2022-11-18 05:35:00|2075.7|2074.2|2075.69|2074.19|2076.11|2074.61|2075.69|2074.19|0
1668750000000|2022-11-18 05:40:00|2075.7|2074.2|2076.52|2075.02|2076.53|2075.03|2075.69|2074.19|0
1668750300000|2022-11-18 05:45:00|2076.53|2075.03|2076.52|2075.02|2076.73|2075.23|2076.1|2074.6|0
1668750600000|2022-11-18 05:50:00|2076.51|2075.01|2076.52|2075.02|2076.52|2075.02|2075.67|2074.17|0
1668750900000|2022-11-18 05:55:00|2076.73|2075.23|2076.94|2075.44|2076.95|2075.45|2076.52|2075.02|0
1668751200000|2022-11-18 06:00:00|2076.95|2075.45|2077.79|2076.29|2077.79|2076.29|2076.94|2075.44|0
1668751500000|2022-11-18 06:05:00|2077.78|2076.28|2076.09|2074.59|2077.78|2076.28|2076.08|2074.58|0
1668751800000|2022-11-18 06:10:00|2076.1|2074.6|2075.68|2074.18|2076.1|2074.6|2075.67|2074.17|0
1668752100000|2022-11-18 06:15:00|2075.69|2074.19|2075.27|2073.77|2076.11|2074.61|2075.26|2073.76|0
1668752400000|2022-11-18 06:20:00|2075.06|2073.56|2076.1|2074.6|2076.1|2074.6|2075.04|2073.54|0
1668752700000|2022-11-18 06:25:00|2076.09|2074.59|2075.23|2073.73|2076.1|2074.6|2075.23|2073.73|0
1668753000000|2022-11-18 06:30:00|2075.22|2073.72|2074.37|2072.87|2075.23|2073.73|2074.37|2072.87|0
1668753300000|2022-11-18 06:35:00|2074.38|2072.88|2074.79|2073.29|2074.79|2073.29|2073.94|2072.44|0
1668753600000|2022-11-18 06:40:00|2074.58|2073.08|2074.78|2073.28|2075.4|2073.9|2074.37|2072.87|0
1668753900000|2022-11-18 06:45:00|2074.98|2073.48|2074.99|2073.49|2075.2|2073.7|2074.76|2073.26|0
1668754200000|2022-11-18 06:50:00|2075.2|2073.7|2074.79|2073.29|2075.63|2074.13|2074.79|2073.29|0
1668754500000|2022-11-18 06:55:00|2074.8|2073.3|2075.21|2073.71|2075.22|2073.72|2074.78|2073.28|0
1668754800000|2022-11-18 07:00:00|2075.63|2074.13|2076.87|2075.37|2077.3|2075.8|2075.61|2074.11|0
1668755100000|2022-11-18 07:05:00|2076.88|2075.38|2077.71|2076.21|2077.71|2076.21|2076.45|2074.95|0
1668755400000|2022-11-18 07:10:00|2077.7|2076.2|2077.73|2076.23|2078.14|2076.64|2077.28|2075.78|0
1668755700000|2022-11-18 07:15:00|2077.72|2076.22|2078.16|2076.66|2078.57|2077.07|2076.89|2075.39|0
1668756000000|2022-11-18 07:20:00|2078.57|2077.07|2077.27|2075.77|2078.58|2077.08|2077.27|2075.77|0
1668756300000|2022-11-18 07:25:00|2077.28|2075.78|2076.45|2074.95|2077.7|2076.2|2076.45|2074.95|0
1668756600000|2022-11-18 07:30:00|2076.86|2075.36|2075.74|2074.34|2076.87|2075.37|2075.37|2073.97|90
1668756900000|2022-11-18 07:35:00|2075.87|2074.47|2074.99|2073.59|2076.12|2074.72|2073.74|2072.34|25
1668757200000|2022-11-18 07:40:00|2074.87|2073.47|2074.49|2073.09|2075.62|2074.22|2074.37|2072.97|64
1668757500000|2022-11-18 07:45:00|2074.62|2073.22|2075.12|2073.72|2075.24|2073.84|2074.62|2073.22|38
1668757800000|2022-11-18 07:50:00|2075.24|2073.84|2080.87|2079.47|2080.87|2079.47|2075.12|2073.72|95
1668758100000|2022-11-18 07:55:00|2076.54|2075.04|2076.34|2074.84|2077.81|2076.31|2076.34|2074.84|0
1668758400000|2022-11-18 08:00:00|2076.55|2075.05|2074.17|2073.67|2079.42|2078.92|2073.92|2073.42|4942
1668758700000|2022-11-18 08:05:00|2074.42|2073.92|2076.54|2076.04|2078.67|2078.17|2072.29|2071.79|1535
1668759000000|2022-11-18 08:10:00|2076.17|2075.67|2073.79|2073.29|2077.54|2077.04|2072.17|2071.67|1573
1668759300000|2022-11-18 08:15:00|2074.17|2073.67|2071.67|2071.17|2077.17|2076.67|2071.67|2071.17|1384
1668759600000|2022-11-18 08:20:00|2071.42|2070.92|2073.92|2073.42|2074.17|2073.67|2070.67|2070.17|1164
1668759900000|2022-11-18 08:25:00|2073.67|2073.17|2072.29|2071.79|2075.04|2074.54|2071.92|2071.42|803
1668760200000|2022-11-18 08:30:00|2072.42|2071.92|2071.04|2070.54|2073.04|2072.54|2070.42|2069.92|976
1668760500000|2022-11-18 08:35:00|2070.92|2070.42|2072.67|2072.17|2072.67|2072.17|2070.67|2070.17|651
1668760800000|2022-11-18 08:40:00|2072.42|2071.92|2074.67|2074.17|2074.67|2074.17|2070.92|2070.42|664
1668761100000|2022-11-18 08:45:00|2074.54|2074.04|2076.92|2076.42|2077.54|2077.04|2074.17|2073.67|842
1668761400000|2022-11-18 08:50:00|2077.04|2076.54|2076.42|2075.92|2079.17|2078.67|2076.17|2075.67|985
1668761700000|2022-11-18 08:55:00|2076.29|2075.79|2079.79|2079.29|2080.17|2079.67|2075.92|2075.42|756
1668762000000|2022-11-18 09:00:00|2079.92|2079.42|2079.17|2078.67|2080.42|2079.92|2078.67|2078.17|882
1668762300000|2022-11-18 09:05:00|2079.29|2078.79|2080.67|2080.17|2082.17|2081.67|2079.17|2078.67|986
1668762600000|2022-11-18 09:10:00|2080.92|2080.42|2080.67|2080.17|2081.54|2081.04|2079.17|2078.67|564
1668762900000|2022-11-18 09:15:00|2080.42|2079.92|2084.92|2084.42|2085.42|2084.92|2080.29|2079.79|926
1668763200000|2022-11-18 09:20:00|2084.67|2084.17|2083.67|2083.17|2085.42|2084.92|2083.42|2082.92|912
1668763500000|2022-11-18 09:25:00|2083.54|2083.04|2083.67|2083.17|2085.29|2084.79|2082.92|2082.42|780
1668763800000|2022-11-18 09:30:00|2083.54|2083.04|2084.42|2083.92|2084.42|2083.92|2083.17|2082.67|917
1668764100000|2022-11-18 09:35:00|2084.17|2083.67|2083.92|2083.42|2084.92|2084.42|2083.17|2082.67|902
1668764400000|2022-11-18 09:40:00|2083.79|2083.29|2083.42|2082.92|2084.42|2083.92|2083.29|2082.79|397
1668764700000|2022-11-18 09:45:00|2083.17|2082.67|2079.17|2078.67|2083.17|2082.67|2079.17|2078.67|784
1668765000000|2022-11-18 09:50:00|2079.29|2078.79|2079.42|2078.92|2079.92|2079.42|2078.67|2078.17|895
1668765300000|2022-11-18 09:55:00|2079.67|2079.17|2077.92|2077.42|2079.67|2079.17|2077.92|2077.42|551
1668765600000|2022-11-18 10:00:00|2077.67|2077.17|2078.67|2078.17|2078.92|2078.42|2076.92|2076.42|436
1668765900000|2022-11-18 10:05:00|2078.42|2077.92|2082.79|2082.29|2082.79|2082.29|2078.04|2077.54|636
1668766200000|2022-11-18 10:10:00|2082.67|2082.17|2082.92|2082.42|2083.42|2082.92|2081.67|2081.17|494
1668766500000|2022-11-18 10:15:00|2082.67|2082.17|2080.42|2079.92|2082.92|2082.42|2080.42|2079.92|743
1668766800000|2022-11-18 10:20:00|2080.54|2080.04|2081.42|2080.92|2081.67|2081.17|2079.92|2079.42|466
1668767100000|2022-11-18 10:25:00|2081.17|2080.67|2080.67|2080.17|2081.42|2080.92|2080.42|2079.92|751
1668767400000|2022-11-18 10:30:00|2080.79|2080.29|2082.67|2082.17|2082.92|2082.42|2080.67|2080.17|366
1668767700000|2022-11-18 10:35:00|2082.79|2082.29|2084.67|2084.17|2084.92|2084.42|2081.92|2081.42|477
1668768000000|2022-11-18 10:40:00|2084.79|2084.29|2083.92|2083.42|2085.42|2084.92|2083.67|2083.17|821
1668768300000|2022-11-18 10:45:00|2083.67|2083.17|2085.92|2085.42|2085.92|2085.42|2083.67|2083.17|589
1668768600000|2022-11-18 10:50:00|2085.42|2084.92|2083.42|2082.92|2085.92|2085.42|2083.04|2082.54|1485
1668768900000|2022-11-18 10:55:00|2083.67|2083.17|2083.42|2082.92|2084.42|2083.92|2083.42|2082.92|577
1668769200000|2022-11-18 11:00:00|2082.92|2082.42|2083.42|2082.92|2085.92|2085.42|2082.92|2082.42|763
1668769500000|2022-11-18 11:05:00|2083.67|2083.17|2083.42|2082.92|2084.92|2084.42|2082.92|2082.42|825
1668769800000|2022-11-18 11:10:00|2083.29|2082.79|2082.92|2082.42|2083.42|2082.92|2082.67|2082.17|400
1668770100000|2022-11-18 11:15:00|2083.17|2082.67|2083.92|2083.42|2084.42|2083.92|2082.92|2082.42|722
1668770400000|2022-11-18 11:20:00|2083.67|2083.17|2083.67|2083.17|2083.92|2083.42|2082.42|2081.92|398
1668770700000|2022-11-18 11:25:00|2083.42|2082.92|2084.92|2084.42|2084.92|2084.42|2083.17|2082.67|578
1668771000000|2022-11-18 11:30:00|2084.79|2084.29|2085.92|2085.42|2085.92|2085.42|2084.67|2084.17|286
1668771300000|2022-11-18 11:35:00|2086.17|2085.67|2086.92|2086.42|2086.92|2086.42|2085.42|2084.92|709
1668771600000|2022-11-18 11:40:00|2086.67|2086.17|2085.42|2084.92|2087.17|2086.67|2085.42|2084.92|855
1668771900000|2022-11-18 11:45:00|2085.54|2085.04|2085.42|2084.92|2085.92|2085.42|2084.54|2084.04|372
1668772200000|2022-11-18 11:50:00|2085.17|2084.67|2084.92|2084.42|2085.67|2085.17|2084.67|2084.17|454
1668772500000|2022-11-18 11:55:00|2084.67|2084.17|2082.92|2082.42|2084.92|2084.42|2082.79|2082.29|458
1668772800000|2022-11-18 12:00:00|2083.17|2082.67|2087.79|2087.29|2087.92|2087.42|2083.17|2082.67|744
1668773100000|2022-11-18 12:05:00|2087.92|2087.42|2087.92|2087.42|2088.17|2087.67|2087.67|2087.17|846
1668773400000|2022-11-18 12:10:00|2088.17|2087.67|2087.67|2087.17|2088.17|2087.67|2087.17|2086.67|454
1668773700000|2022-11-18 12:15:00|2087.54|2087.04|2087.42|2086.92|2088.92|2088.42|2087.17|2086.67|729
1668774000000|2022-11-18 12:20:00|2087.17|2086.67|2086.42|2085.92|2087.42|2086.92|2085.92|2085.42|359
1668774300000|2022-11-18 12:25:00|2086.29|2085.79|2085.92|2085.42|2086.29|2085.79|2084.67|2084.17|369
1668774600000|2022-11-18 12:30:00|2085.79|2085.29|2085.42|2084.92|2085.92|2085.42|2085.17|2084.67|378
1668774900000|2022-11-18 12:35:00|2085.67|2085.17|2085.67|2085.17|2085.79|2085.29|2084.67|2084.17|506
1668775200000|2022-11-18 12:40:00|2085.71|2085.21|2085.46|2084.96|2086.46|2085.96|2085.46|2084.96|398
1668775500000|2022-11-18 12:45:00|2085.58|2085.08|2086.46|2085.96|2086.46|2085.96|2084.96|2084.46|531
1668775800000|2022-11-18 12:50:00|2086.21|2085.71|2086.71|2086.21|2086.71|2086.21|2085.71|2085.21|250
1668776100000|2022-11-18 12:55:00|2086.96|2086.46|2087.46|2086.96|2087.58|2087.08|2086.71|2086.21|395
1668776400000|2022-11-18 13:00:00|2087.21|2086.71|2088.21|2087.71|2088.46|2087.96|2086.71|2086.21|609
1668776700000|2022-11-18 13:05:00|2088.33|2087.83|2088.96|2088.46|2089.21|2088.71|2087.96|2087.46|453
1668777000000|2022-11-18 13:10:00|2089.21|2088.71|2088.96|2088.46|2089.46|2088.96|2088.46|2087.96|306
1668777300000|2022-11-18 13:15:00|2088.71|2088.21|2089.71|2089.21|2089.96|2089.46|2088.46|2087.96|1013
1668777600000|2022-11-18 13:20:00|2089.83|2089.33|2088.96|2088.46|2090.21|2089.71|2088.96|2088.46|588
1668777900000|2022-11-18 13:25:00|2088.71|2088.21|2089.21|2088.71|2089.21|2088.71|2088.21|2087.71|350
1668778200000|2022-11-18 13:30:00|2088.96|2088.46|2090.71|2090.21|2090.83|2090.33|2088.96|2088.46|764
1668778500000|2022-11-18 13:35:00|2090.96|2090.46|2091.71|2091.21|2091.96|2091.46|2090.46|2089.96|1041
1668778800000|2022-11-18 13:40:00|2091.96|2091.46|2091.46|2090.96|2092.21|2091.71|2091.21|2090.71|702
1668779100000|2022-11-18 13:45:00|2091.58|2091.08|2091.21|2090.71|2091.71|2091.21|2089.46|2088.96|669
1668779400000|2022-11-18 13:50:00|2090.96|2090.46|2091.46|2090.96|2092.58|2092.08|2090.71|2090.21|699
1668779700000|2022-11-18 13:55:00|2091.21|2090.71|2093.21|2092.71|2093.21|2092.71|2090.71|2090.21|607
1668780000000|2022-11-18 14:00:00|2093.08|2092.58|2093.71|2093.21|2094.21|2093.71|2092.46|2091.96|566
1668780300000|2022-11-18 14:05:00|2093.58|2093.08|2094.71|2094.21|2095.21|2094.71|2093.46|2092.96|1098
1668780600000|2022-11-18 14:10:00|2094.83|2094.33|2095.46|2094.96|2095.46|2094.96|2094.21|2093.71|1000
1668780900000|2022-11-18 14:15:00|2095.21|2094.71|2094.71|2094.21|2095.21|2094.71|2093.96|2093.46|740
1668781200000|2022-11-18 14:20:00|2094.96|2094.46|2093.21|2092.71|2095.46|2094.96|2092.96|2092.46|793
1668781500000|2022-11-18 14:25:00|2093.46|2092.96|2093.21|2092.71|2093.96|2093.46|2093.21|2092.71|1015
1668781800000|2022-11-18 14:30:00|2092.96|2092.46|2089.46|2088.96|2092.96|2092.46|2089.46|2088.96|2031
1668782100000|2022-11-18 14:35:00|2089.21|2088.71|2089.46|2088.96|2091.21|2090.71|2088.96|2088.46|1446
1668782400000|2022-11-18 14:40:00|2089.71|2089.21|2088.96|2088.46|2089.96|2089.46|2087.33|2086.83|1111
1668782700000|2022-11-18 14:45:00|2088.71|2088.21|2089.71|2089.21|2090.21|2089.71|2088.71|2088.21|1369
1668783000000|2022-11-18 14:50:00|2089.46|2088.96|2090.96|2090.46|2091.71|2091.21|2089.46|2088.96|1239
1668783300000|2022-11-18 14:55:00|2091.21|2090.71|2092.96|2092.46|2093.33|2092.83|2090.83|2090.33|2414
1668783600000|2022-11-18 15:00:00|2093.33|2092.83|2089.21|2088.71|2094.21|2093.71|2089.08|2088.58|2440
1668783900000|2022-11-18 15:05:00|2089.46|2088.96|2089.71|2089.21|2089.96|2089.46|2087.71|2087.21|1387
1668784200000|2022-11-18 15:10:00|2089.47|2088.97|2088.97|2088.47|2090.22|2089.72|2088.59|2088.09|1925
1668784500000|2022-11-18 15:15:00|2088.72|2088.22|2089.22|2088.72|2091.22|2090.72|2088.47|2087.97|2207
1668784800000|2022-11-18 15:20:00|2089.47|2088.97|2091.97|2091.47|2091.97|2091.47|2089.22|2088.72|1909
1668785100000|2022-11-18 15:25:00|2092.22|2091.72|2091.47|2090.97|2092.47|2091.97|2089.47|2088.97|2188
1668785400000|2022-11-18 15:30:00|2091.22|2090.72|2090.72|2090.22|2093.22|2092.72|2090.47|2089.97|2541
1668785700000|2022-11-18 15:35:00|2090.47|2089.97|2088.47|2087.97|2091.97|2091.47|2088.22|2087.72|2036
1668786000000|2022-11-18 15:40:00|2088.97|2088.47|2086.47|2085.97|2089.09|2088.59|2086.22|2085.72|2150
1668786300000|2022-11-18 15:45:00|2086.72|2086.22|2084.97|2084.47|2087.22|2086.72|2084.84|2084.34|1667
1668786600000|2022-11-18 15:50:00|2085.22|2084.72|2082.97|2082.47|2085.34|2084.84|2082.97|2082.47|1931
1668786900000|2022-11-18 15:55:00|2083.22|2082.72|2081.97|2081.47|2083.22|2082.72|2079.72|2079.22|2251
1668787200000|2022-11-18 16:00:00|2082.22|2081.72|2080.72|2080.22|2082.72|2082.22|2079.97|2079.47|2570
1668787500000|2022-11-18 16:05:00|2080.97|2080.47|2080.72|2080.22|2082.22|2081.72|2080.47|2079.97|1924
1668787800000|2022-11-18 16:10:00|2080.47|2079.97|2080.22|2079.72|2080.47|2079.97|2078.97|2078.47|2404
1668788100000|2022-11-18 16:15:00|2079.97|2079.47|2082.22|2081.72|2082.47|2081.97|2079.22|2078.72|2336
1668788400000|2022-11-18 16:20:00|2082.34|2081.84|2084.96|2083.46|2085.72|2085.22|2082.34|2081.84|3016
1668788700000|2022-11-18 16:25:00|2084|2082.5|2085.16|2083.66|2085.17|2083.67|2083.57|2082.07|1961
1668789000000|2022-11-18 16:30:00|2085.57|2084.07|2085.46|2084.06|2088.46|2087.06|2085.46|2084.06|1306
1668789300000|2022-11-18 16:35:00|2085.33|2083.93|2085.21|2083.81|2085.71|2084.31|2084.46|2083.06|4119
1668789600000|2022-11-18 16:40:00|2085.58|2084.18|2084.71|2083.31|2085.71|2084.31|2083.71|2082.31|165
1668789900000|2022-11-18 16:45:00|2085.21|2083.81|2082.96|2081.56|2085.71|2084.31|2082.96|2081.56|2259
1668790200000|2022-11-18 16:50:00|2083.21|2081.81|2085.08|2083.68|2085.21|2083.81|2083.08|2081.68|28
1668790500000|2022-11-18 16:55:00|2084.96|2083.56|2086.14|2084.64|2086.33|2084.93|2084.96|2083.56|68
1668790800000|2022-11-18 17:00:00|2086.15|2084.65|2086.16|2084.66|2086.58|2085.08|2086.12|2084.62|0
1668791100000|2022-11-18 17:05:00|2086.15|2084.65|2085.25|2083.75|2086.16|2084.66|2084.4|2082.9|0
1668791400000|2022-11-18 17:10:00|2085.24|2083.74|2085.65|2084.15|2085.68|2084.18|2084.82|2083.32|316
1668791700000|2022-11-18 17:15:00|2085.44|2083.94|2082.56|2081.06|2085.65|2084.15|2082.56|2081.06|0
1668792000000|2022-11-18 17:20:00|2082.57|2081.07|2082.13|2080.63|2083|2081.5|2082.13|2080.63|0
1668792300000|2022-11-18 17:25:00|2082.12|2080.62|2084.28|2082.78|2084.28|2082.78|2082.12|2080.62|0
1668792600000|2022-11-18 17:30:00|2084.27|2082.77|2083.84|2082.34|2084.27|2082.77|2082.99|2081.49|0
1668792900000|2022-11-18 17:35:00|2083.43|2081.93|2084.72|2083.22|2084.72|2083.22|2083.42|2081.92|0
1668793200000|2022-11-18 17:40:00|2084.3|2082.8|2083.43|2081.93|2085.13|2083.63|2083.42|2081.92|0
1668793500000|2022-11-18 17:45:00|2083.84|2082.34|2083.07|2081.57|2083.93|2082.43|2082.64|2081.14|0
1668793800000|2022-11-18 17:50:00|2083.48|2081.98|2082.55|2081.05|2083.92|2082.42|2081.78|2080.28|0
1668794100000|2022-11-18 17:55:00|2082.56|2081.06|2083.42|2081.92|2083.85|2082.35|2082.13|2080.63|0
1668794400000|2022-11-18 18:00:00|2083.43|2081.93|2083.84|2082.34|2083.86|2082.36|2082.99|2081.49|0
1668794700000|2022-11-18 18:05:00|2083.85|2082.35|2085.59|2084.09|2086.01|2084.51|2083.83|2082.33|0
1668795000000|2022-11-18 18:10:00|2085.8|2084.3|2085.59|2084.09|2086.01|2084.51|2085.57|2084.07|0
1668795300000|2022-11-18 18:15:00|2085.58|2084.08|2085.14|2083.64|2085.59|2084.09|2084.5|2083|0
1668795600000|2022-11-18 18:20:00|2085.15|2083.65|2085.58|2084.08|2085.58|2084.08|2084.27|2082.77|0
1668795900000|2022-11-18 18:25:00|2085.57|2084.07|2086.86|2085.36|2086.87|2085.37|2085.14|2083.64|0
1668796200000|2022-11-18 18:30:00|2086.87|2085.37|2086.86|2085.36|2087.28|2085.78|2086.42|2084.92|0
1668796500000|2022-11-18 18:35:00|2086.87|2085.37|2085.56|2084.06|2086.87|2085.37|2085.56|2084.06|0
1668796800000|2022-11-18 18:40:00|2085.98|2084.48|2084.25|2082.75|2085.99|2084.49|2083.83|2082.33|0
1668797100000|2022-11-18 18:45:00|2084.24|2082.74|2084.24|2082.74|2084.69|2083.19|2083.82|2082.32|0
1668797400000|2022-11-18 18:50:00|2084.23|2082.73|2083.81|2082.31|2084.26|2082.76|2083.8|2082.3|0
1668797700000|2022-11-18 18:55:00|2083.82|2082.32|2084.69|2083.19|2084.69|2083.19|2083.81|2082.31|0
1668798000000|2022-11-18 19:00:00|2085.11|2083.61|2086.4|2084.9|2086.41|2084.91|2084.68|2083.18|0
1668798300000|2022-11-18 19:05:00|2086.19|2084.69|2086.39|2084.89|2086.83|2085.33|2085.97|2084.47|0
1668798600000|2022-11-18 19:10:00|2086.38|2084.88|2086.38|2084.88|2086.82|2085.32|2085.96|2084.46|0
1668798900000|2022-11-18 19:15:00|2086.39|2084.89|2086.38|2084.88|2087.26|2085.76|2086.38|2084.88|0
1668799200000|2022-11-18 19:20:00|2086.39|2084.89|2086.83|2085.33|2086.84|2085.34|2086.38|2084.88|0
1668799500000|2022-11-18 19:25:00|2086.82|2085.32|2086.82|2085.32|2087.25|2085.75|2086.4|2084.9|0
1668799800000|2022-11-18 19:30:00|2086.83|2085.33|2086.39|2084.89|2087.28|2085.78|2085.54|2084.04|0
1668800100000|2022-11-18 19:35:00|2086.4|2084.9|2085.98|2084.48|2086.4|2084.9|2085.11|2083.61|0
1668800400000|2022-11-18 19:40:00|2085.97|2084.47|2086.38|2084.88|2086.83|2085.33|2085.96|2084.46|0
1668800700000|2022-11-18 19:45:00|2086.39|2084.89|2085.96|2084.46|2086.81|2085.31|2085.53|2084.03|0
1668801000000|2022-11-18 19:50:00|2085.97|2084.47|2086.81|2085.31|2086.82|2085.32|2085.96|2084.46|0
1668801300000|2022-11-18 19:55:00|2086.82|2085.32|2087.68|2086.18|2087.69|2086.19|2086.81|2085.31|0
1668801600000|2022-11-18 20:00:00|2087.67|2086.17|2088.57|2087.07|2088.59|2087.09|2087.26|2085.76|0
1668801900000|2022-11-18 20:05:00|2088.58|2087.08|2089.32|2087.82|2089.45|2087.95|2088.46|2086.96|0
1668802200000|2022-11-18 20:10:00|2089.33|2087.83|2088.89|2087.39|2089.75|2088.25|2088.89|2087.39|0
1668802500000|2022-11-18 20:15:00|2089.31|2087.81|2089.29|2087.79|2089.31|2087.81|2088.44|2086.94|0
1668802800000|2022-11-18 20:20:00|2089.28|2087.78|2088.85|2087.35|2089.29|2087.79|2087.99|2086.49|0
1668803100000|2022-11-18 20:25:00|2088.84|2087.34|2090.21|2088.71|2090.21|2088.71|2088.84|2087.34|0
1668803400000|2022-11-18 20:30:00|2090.63|2089.13|2089.76|2088.26|2090.64|2089.14|2089.75|2088.25|0
1668803700000|2022-11-18 20:35:00|2089.75|2088.25|2091.49|2089.99|2091.49|2089.99|2089.74|2088.24|0
1668804000000|2022-11-18 20:40:00|2091.48|2089.98|2091.44|2089.94|2091.86|2090.36|2091.06|2089.56|0
1668804300000|2022-11-18 20:45:00|2091.43|2089.93|2091.47|2089.97|2091.48|2089.98|2090.58|2089.08|0
1668804600000|2022-11-18 20:50:00|2091.49|2089.99|2088.42|2086.92|2091.93|2090.43|2088.41|2086.91|0
1668804900000|2022-11-18 20:55:00|2088.41|2086.91|2090.17|2088.67|2090.19|2088.69|2088.01|2086.51|0
1668805200000|2022-11-18 21:00:00|2090.16|2088.66|2089.13|2087.63|2090.16|2088.66|2088.92|2087.42|0
1668805500000|2022-11-18 21:05:00|2089.04|2087.54|2087.87|2086.37|2089.21|2087.71|2087.23|2085.73|0
1668805800000|2022-11-18 21:10:00|2087.86|2086.36|2088.37|2086.87|2089.1|2087.6|2087.86|2086.36|0
1668806100000|2022-11-18 21:15:00|2088.29|2086.79|2088.59|2087.09|2088.76|2087.26|2088.2|2086.7|0
1668806400000|2022-11-18 21:20:00|2088.58|2087.08|2088.84|2087.34|2089.01|2087.51|2088.54|2087.04|0
1668806700000|2022-11-18 21:25:00|2088.85|2087.35|2089.74|2088.24|2089.74|2088.24|2088.85|2087.35|0
1668807000000|2022-11-18 21:30:00|2089.7|2088.2|2088.76|2087.26|2089.7|2088.2|2088.67|2087.17|0
1668807300000|2022-11-18 21:35:00|2088.84|2087.34|2088.76|2087.26|2089.01|2087.51|2088.67|2087.17|0
1668807600000|2022-11-18 21:40:00|2088.71|2087.21|2088.59|2087.09|2088.84|2087.34|2088.25|2086.75|0
1668807900000|2022-11-18 21:45:00|2088.63|2087.13|2088.67|2087.17|2088.76|2087.26|2088.59|2087.09|0
1668808200000|2022-11-18 21:50:00|2088.71|2087.21|2088.71|2087.21|2089.18|2087.68|2088.5|2087|0
1668808500000|2022-11-18 21:55:00|2088.72|2087.22|2089|2087.5|2089.57|2088.07|2088.71|2087.21|0
1668808800000|2022-11-18 22:00:00|2088.97|2087.47|2088.97|2087.47|2088.97|2087.47|2088.97|2087.47|0
1668985200000|2022-11-20 23:00:00|2091.4|2089.9|2090.79|2089.29|2091.94|2090.44|2090.58|2089.08|0
1668985500000|2022-11-20 23:05:00|2090.88|2089.38|2089.89|2088.39|2091.05|2089.55|2089.77|2088.27|0
1668985800000|2022-11-20 23:10:00|2089.85|2088.35|2089.34|2087.84|2089.89|2088.39|2089.08|2087.58|0
1668986100000|2022-11-20 23:15:00|2089.38|2087.88|2089.25|2087.75|2089.51|2088.01|2088.27|2086.77|0
1668986400000|2022-11-20 23:20:00|2089.24|2087.74|2088.73|2087.23|2089.24|2087.74|2088.35|2086.85|0
1668986700000|2022-11-20 23:25:00|2088.69|2087.19|2088.43|2086.93|2089.33|2087.83|2088.35|2086.85|0
1668987000000|2022-11-20 23:30:00|2088.44|2086.94|2087.84|2086.34|2088.61|2087.11|2087.71|2086.21|0
1668987300000|2022-11-20 23:35:00|2087.8|2086.3|2088.09|2086.59|2088.18|2086.68|2087.71|2086.21|0
1668987600000|2022-11-20 23:40:00|2088.01|2086.51|2088.35|2086.85|2088.43|2086.93|2087.97|2086.47|0
1668987900000|2022-11-20 23:45:00|2088.39|2086.89|2088.43|2086.93|2088.69|2087.19|2087.92|2086.42|0
1668988200000|2022-11-20 23:50:00|2088.39|2086.89|2088.18|2086.68|2088.52|2087.02|2087.84|2086.34|0
1668988500000|2022-11-20 23:55:00|2088.26|2086.76|2088.18|2086.68|2088.35|2086.85|2087.97|2086.47|0
1668988800000|2022-11-21 00:00:00|2088.26|2086.76|2087.54|2086.04|2088.69|2087.19|2087.11|2085.61|0
1668989100000|2022-11-21 00:05:00|2087.5|2086|2087.27|2085.77|2087.8|2086.3|2087.07|2085.57|0
1668989400000|2022-11-21 00:10:00|2087.23|2085.73|2087.43|2085.93|2087.69|2086.19|2086.8|2085.3|0
1668989700000|2022-11-21 00:15:00|2087.39|2085.89|2086.82|2085.32|2087.64|2086.14|2086.39|2084.89|0
1668990000000|2022-11-21 00:20:00|2086.81|2085.31|2086.82|2085.32|2087.03|2085.53|2086.61|2085.11|0
1668990300000|2022-11-21 00:25:00|2086.81|2085.31|2087.63|2086.13|2088.08|2086.58|2086.4|2084.9|0
1668990600000|2022-11-21 00:30:00|2087.62|2086.12|2086.78|2085.28|2088.05|2086.55|2086.36|2084.86|0
1668990900000|2022-11-21 00:35:00|2086.36|2084.86|2086.77|2085.27|2086.77|2085.27|2086.35|2084.85|0
1668991200000|2022-11-21 00:40:00|2086.76|2085.26|2087.18|2085.68|2087.19|2085.69|2086.76|2085.26|0
1668991500000|2022-11-21 00:45:00|2087.19|2085.69|2085.93|2084.43|2087.19|2085.69|2085.92|2084.42|0
1668991800000|2022-11-21 00:50:00|2086.35|2084.85|2086.78|2085.28|2086.8|2085.3|2085.95|2084.45|0
1668992100000|2022-11-21 00:55:00|2086.77|2085.27|2085.94|2084.44|2086.78|2085.28|2085.72|2084.22|0
1668992400000|2022-11-21 01:00:00|2085.93|2084.43|2085.52|2084.02|2085.94|2084.44|2085.09|2083.59|0
1668992700000|2022-11-21 01:05:00|2085.51|2084.01|2085.51|2084.01|2085.95|2084.45|2085.5|2084|0
1668993000000|2022-11-21 01:10:00|2085.5|2084|2085.04|2083.54|2085.5|2084|2084.62|2083.12|0
1668993300000|2022-11-21 01:15:00|2085.03|2083.53|2084.75|2083.25|2085.57|2084.07|2084.32|2082.82|0
1668993600000|2022-11-21 01:20:00|2084.33|2082.83|2084.33|2082.83|2085.18|2083.68|2084.32|2082.82|0
1668993900000|2022-11-21 01:25:00|2084.53|2083.03|2083.77|2082.27|2084.75|2083.25|2083.77|2082.27|0
1668994200000|2022-11-21 01:30:00|2084.18|2082.68|2083.36|2081.86|2084.61|2083.11|2083.33|2081.83|0
1668994500000|2022-11-21 01:35:00|2083.15|2081.65|2083.88|2082.38|2083.88|2082.38|2082.54|2081.04|0
1668994800000|2022-11-21 01:40:00|2083.67|2082.17|2084.31|2082.81|2084.31|2082.81|2083.46|2081.96|0
1668995100000|2022-11-21 01:45:00|2084.3|2082.8|2083.45|2081.95|2084.72|2083.22|2083.45|2081.95|0
1668995400000|2022-11-21 01:50:00|2083.04|2081.54|2082.63|2081.13|2083.04|2081.54|2082.2|2080.7|0
1668995700000|2022-11-21 01:55:00|2082.64|2081.14|2082.21|2080.71|2083.06|2081.56|2082.19|2080.69|0
1668996000000|2022-11-21 02:00:00|2082.2|2080.7|2081.36|2079.86|2082.2|2080.7|2081.36|2079.86|0
1668996300000|2022-11-21 02:05:00|2081.37|2079.87|2081.78|2080.28|2082.2|2080.7|2080.93|2079.43|0
1668996600000|2022-11-21 02:10:00|2081.79|2080.29|2082.18|2080.68|2082.18|2080.68|2081.35|2079.85|0
1668996900000|2022-11-21 02:15:00|2081.77|2080.27|2082.19|2080.69|2082.19|2080.69|2081.76|2080.26|0
1668997200000|2022-11-21 02:20:00|2082.2|2080.7|2082.62|2081.12|2083.03|2081.53|2082.19|2080.69|0
1668997500000|2022-11-21 02:25:00|2082.61|2081.11|2083.03|2081.53|2083.04|2081.54|2082.61|2081.11|0
1668997800000|2022-11-21 02:30:00|2082.82|2081.32|2082.2|2080.7|2082.82|2081.32|2082.2|2080.7|0
1668998100000|2022-11-21 02:35:00|2082.21|2080.71|2082.2|2080.7|2082.62|2081.12|2082.2|2080.7|0
1668998400000|2022-11-21 02:40:00|2081.79|2080.29|2081.79|2080.29|2082.2|2080.7|2081.36|2079.86|0
1668998700000|2022-11-21 02:45:00|2081.78|2080.28|2081.36|2079.86|2081.78|2080.28|2081.36|2079.86|0
1668999000000|2022-11-21 02:50:00|2081.37|2079.87|2081.79|2080.29|2081.79|2080.29|2081.36|2079.86|0
1668999300000|2022-11-21 02:55:00|2081.8|2080.3|2081.8|2080.3|2081.81|2080.31|2081.38|2079.88|0
1668999600000|2022-11-21 03:00:00|2081.39|2079.89|2081.6|2080.1|2081.81|2080.31|2081.38|2079.88|0
1668999900000|2022-11-21 03:05:00|2081.39|2079.89|2081.39|2079.89|2081.81|2080.31|2081.39|2079.89|0
1669000200000|2022-11-21 03:10:00|2081.8|2080.3|2081.82|2080.32|2082.23|2080.73|2081.8|2080.3|0
1669000500000|2022-11-21 03:15:00|2081.81|2080.31|2081.81|2080.31|2081.82|2080.32|2081.81|2080.31|0
1669000800000|2022-11-21 03:20:00|2081.39|2079.89|2081.82|2080.32|2081.82|2080.32|2081.39|2079.89|0
1669001100000|2022-11-21 03:25:00|2081.81|2080.31|2081.4|2079.9|2081.82|2080.32|2081.39|2079.89|0
1669001400000|2022-11-21 03:30:00|2081.61|2080.11|2081.39|2079.89|2081.82|2080.32|2081.39|2079.89|0
1669001700000|2022-11-21 03:35:00|2080.97|2079.47|2081.38|2079.88|2081.38|2079.88|2080.96|2079.46|0
1669002000000|2022-11-21 03:40:00|2080.97|2079.47|2080.96|2079.46|2081.38|2079.88|2080.95|2079.45|0
1669002300000|2022-11-21 03:45:00|2081.16|2079.66|2081.38|2079.88|2081.38|2079.88|2080.96|2079.46|0
1669002600000|2022-11-21 03:50:00|2081.37|2079.87|2082.22|2080.72|2082.22|2080.72|2081.37|2079.87|0
1669002900000|2022-11-21 03:55:00|2082.23|2080.73|2082.43|2080.93|2082.65|2081.15|2082.22|2080.72|0
1669003200000|2022-11-21 04:00:00|2082.23|2080.73|2082.64|2081.14|2082.65|2081.15|2082.22|2080.72|0
1669003500000|2022-11-21 04:05:00|2082.65|2081.15|2082.64|2081.14|2083.07|2081.57|2082.64|2081.14|0
1669003800000|2022-11-21 04:10:00|2082.65|2081.15|2082.66|2081.16|2082.66|2081.16|2082.23|2080.73|0
1669004100000|2022-11-21 04:15:00|2083.07|2081.57|2082.7|2081.2|2083.11|2081.61|2082.69|2081.19|0
1669004400000|2022-11-21 04:20:00|2082.69|2081.19|2082.69|2081.19|2083.11|2081.61|2082.68|2081.18|0
1669004700000|2022-11-21 04:25:00|2082.67|2081.17|2083.11|2081.61|2083.11|2081.61|2082.26|2080.76|0
1669005000000|2022-11-21 04:30:00|2083.1|2081.6|2082.67|2081.17|2083.1|2081.6|2082.26|2080.76|0
1669005300000|2022-11-21 04:35:00|2082.25|2080.75|2082.67|2081.17|2082.68|2081.18|2082.25|2080.75|0
1669005600000|2022-11-21 04:40:00|2082.68|2081.18|2082.68|2081.18|2082.68|2081.18|2082.67|2081.17|0
1669005900000|2022-11-21 04:45:00|2082.69|2081.19|2082.69|2081.19|2082.69|2081.19|2082.68|2081.18|0
1669006200000|2022-11-21 04:50:00|2082.27|2080.77|2082.27|2080.77|2082.69|2081.19|2082.27|2080.77|0
1669006500000|2022-11-21 04:55:00|2082.28|2080.78|2082.7|2081.2|2082.7|2081.2|2082.27|2080.77|0
1669006800000|2022-11-21 05:00:00|2082.71|2081.21|2082.69|2081.19|2083.12|2081.62|2082.27|2080.77|0
1669007100000|2022-11-21 05:05:00|2082.48|2080.98|2081.85|2080.35|2082.69|2081.19|2081.84|2080.34|0
1669007400000|2022-11-21 05:10:00|2082.05|2080.55|2082.25|2080.75|2082.26|2080.76|2081.83|2080.33|0
1669007700000|2022-11-21 05:15:00|2082.26|2080.76|2081.84|2080.34|2082.27|2080.77|2081.83|2080.33|0
1669008000000|2022-11-21 05:20:00|2081.83|2080.33|2082.25|2080.75|2082.25|2080.75|2081.83|2080.33|0
1669008300000|2022-11-21 05:25:00|2082.04|2080.54|2081.84|2080.34|2082.26|2080.76|2081.83|2080.33|0
1669008600000|2022-11-21 05:30:00|2082.25|2080.75|2082.32|2080.82|2082.32|2080.82|2081.84|2080.34|0
1669008900000|2022-11-21 05:35:00|2082.33|2080.83|2082.74|2081.24|2082.74|2081.24|2082.32|2080.82|0
1669009200000|2022-11-21 05:40:00|2082.53|2081.03|2082.31|2080.81|2082.73|2081.23|2082.31|2080.81|0
1669009500000|2022-11-21 05:45:00|2081.89|2080.39|2081.96|2080.46|2082.31|2080.81|2081.53|2080.03|0
1669009800000|2022-11-21 05:50:00|2082.17|2080.67|2082.38|2080.88|2082.39|2080.89|2082.17|2080.67|0
1669010100000|2022-11-21 05:55:00|2082.39|2080.89|2083.23|2081.73|2083.23|2081.73|2082.38|2080.88|0
1669010400000|2022-11-21 06:00:00|2083.24|2081.74|2083.66|2082.16|2084.08|2082.58|2082.82|2081.32|0
1669010700000|2022-11-21 06:05:00|2083.65|2082.15|2083.24|2081.74|2083.66|2082.16|2083.24|2081.74|0
1669011000000|2022-11-21 06:10:00|2082.82|2081.32|2083.66|2082.16|2083.67|2082.17|2082.82|2081.32|0
1669011300000|2022-11-21 06:15:00|2083.67|2082.17|2083.78|2082.28|2083.78|2082.28|2083.36|2081.86|0
1669011600000|2022-11-21 06:20:00|2083.77|2082.27|2083.79|2082.29|2083.79|2082.29|2083.35|2081.85|0
1669011900000|2022-11-21 06:25:00|2083.8|2082.3|2085.03|2083.53|2085.45|2083.95|2083.79|2082.29|0
1669012200000|2022-11-21 06:30:00|2084.61|2083.11|2083.78|2082.28|2084.62|2083.12|2083.78|2082.28|0
1669012500000|2022-11-21 06:35:00|2083.79|2082.29|2082.93|2081.43|2083.79|2082.29|2082.92|2081.42|0
1669012800000|2022-11-21 06:40:00|2082.92|2081.42|2082.92|2081.42|2083.34|2081.84|2082.92|2081.42|0
1669013100000|2022-11-21 06:45:00|2082.93|2081.43|2082.92|2081.42|2083.35|2081.85|2082.92|2081.42|0
1669013400000|2022-11-21 06:50:00|2082.91|2081.41|2082.47|2080.97|2082.92|2081.42|2082.47|2080.97|0
1669013700000|2022-11-21 06:55:00|2082.48|2080.98|2082.06|2080.56|2082.48|2080.98|2081.63|2080.13|0
1669014000000|2022-11-21 07:00:00|2082.05|2080.55|2082.47|2080.97|2083.3|2081.8|2081.63|2080.13|0
1669014300000|2022-11-21 07:05:00|2082.26|2080.76|2081.66|2080.16|2082.47|2080.97|2081.21|2079.71|0
1669014600000|2022-11-21 07:10:00|2081.65|2080.15|2082.51|2081.01|2082.93|2081.43|2081.65|2080.15|0
1669014900000|2022-11-21 07:15:00|2082.93|2081.43|2082.52|2081.02|2082.93|2081.43|2082.5|2081|0
1669015200000|2022-11-21 07:20:00|2082.72|2081.22|2082.1|2080.6|2082.93|2081.43|2082.09|2080.59|0
1669015500000|2022-11-21 07:25:00|2082.51|2081.01|2082.3|2080.8|2082.93|2081.43|2082.09|2080.59|0
1669015800000|2022-11-21 07:30:00|2082.31|2080.81|2080.71|2079.31|2082.31|2080.81|2078.33|2076.93|11
1669016100000|2022-11-21 07:35:00|2080.58|2079.18|2079.21|2077.81|2080.58|2079.18|2078.08|2076.68|172
1669016400000|2022-11-21 07:40:00|2079.08|2077.68|2079.08|2077.68|2079.08|2077.68|2078.71|2077.31|10
1669016700000|2022-11-21 07:45:00|2078.96|2077.56|2078.83|2077.43|2079.33|2077.93|2078.83|2077.43|5
1669017000000|2022-11-21 07:50:00|2078.71|2077.31|2078.71|2077.31|2078.71|2077.31|2078.71|2077.31|1
1669017300000|2022-11-21 07:55:00|2078.76|2077.26|2078.83|2077.33|2079.25|2077.75|2078.71|2077.21|0
1669017600000|2022-11-21 08:00:00|2079.24|2077.74|2085.51|2085.01|2087.01|2086.51|2079.01|2077.74|5174
1669017900000|2022-11-21 08:05:00|2085.63|2085.13|2082.88|2082.38|2086.51|2086.01|2082.13|2081.63|1677
1669018200000|2022-11-21 08:10:00|2082.76|2082.26|2083.26|2082.76|2085.01|2084.51|2081.26|2080.76|1621
1669018500000|2022-11-21 08:15:00|2083.51|2083.01|2081.26|2080.76|2084.26|2083.76|2078.51|2078.01|1443
1669018800000|2022-11-21 08:20:00|2081.51|2081.01|2078.51|2078.01|2081.51|2081.01|2076.88|2076.38|1896
1669019100000|2022-11-21 08:25:00|2078.38|2077.88|2077.76|2077.26|2078.76|2078.26|2076.26|2075.76|1117
1669019400000|2022-11-21 08:30:00|2077.63|2077.13|2077.26|2076.76|2080.01|2079.51|2077.13|2076.63|1394
1669019700000|2022-11-21 08:35:00|2077.01|2076.51|2077.76|2077.26|2078.51|2078.01|2075.76|2075.26|800
1669020000000|2022-11-21 08:40:00|2077.96|2077.46|2077.21|2076.71|2079.71|2079.21|2076.46|2075.96|543
1669020300000|2022-11-21 08:45:00|2077.33|2076.83|2076.21|2075.71|2077.96|2077.46|2075.21|2074.71|521
1669020600000|2022-11-21 08:50:00|2075.96|2075.46|2075.46|2074.96|2077.21|2076.71|2075.33|2074.83|601
1669020900000|2022-11-21 08:55:00|2075.21|2074.71|2076.46|2075.96|2077.71|2077.21|2074.83|2074.33|497
1669021200000|2022-11-21 09:00:00|2076.58|2076.08|2074.71|2074.21|2078.58|2078.08|2074.46|2073.96|720
1669021500000|2022-11-21 09:05:00|2074.96|2074.46|2077.96|2077.46|2078.71|2078.21|2074.71|2074.21|637
1669021800000|2022-11-21 09:10:00|2077.83|2077.33|2076.83|2076.33|2079.21|2078.71|2076.71|2076.21|526
1669022100000|2022-11-21 09:15:00|2076.96|2076.46|2079.46|2078.96|2079.46|2078.96|2076.96|2076.46|448
1669022400000|2022-11-21 09:20:00|2079.71|2079.21|2079.21|2078.71|2080.46|2079.96|2078.71|2078.21|512
1669022700000|2022-11-21 09:25:00|2079.46|2078.96|2078.46|2077.96|2080.46|2079.96|2077.96|2077.46|489
1669023000000|2022-11-21 09:30:00|2078.71|2078.21|2078.71|2078.21|2079.33|2078.83|2078.46|2077.96|292
1669023300000|2022-11-21 09:35:00|2078.96|2078.46|2078.96|2078.46|2079.46|2078.96|2078.21|2077.71|504
1669023600000|2022-11-21 09:40:00|2078.83|2078.33|2079.83|2079.33|2080.21|2079.71|2078.21|2077.71|283
1669023900000|2022-11-21 09:45:00|2079.96|2079.46|2081.21|2080.71|2081.58|2081.08|2079.71|2079.21|336
1669024200000|2022-11-21 09:50:00|2081.46|2080.96|2082.71|2082.21|2083.46|2082.96|2081.21|2080.71|409
1669024500000|2022-11-21 09:55:00|2082.46|2081.96|2081.21|2080.71|2082.71|2082.21|2081.08|2080.58|249
1669024800000|2022-11-21 10:00:00|2081.46|2080.96|2081.96|2081.46|2082.21|2081.71|2081.08|2080.58|314
1669025100000|2022-11-21 10:05:00|2082.21|2081.71|2081.46|2080.96|2082.21|2081.71|2081.21|2080.71|311
1669025400000|2022-11-21 10:10:00|2081.71|2081.21|2079.46|2078.96|2081.71|2081.21|2079.46|2078.96|330
1669025700000|2022-11-21 10:15:00|2079.58|2079.08|2079.96|2079.46|2079.96|2079.46|2078.96|2078.46|221
1669026000000|2022-11-21 10:20:00|2080.21|2079.71|2078.58|2078.08|2080.21|2079.71|2078.21|2077.71|259
1669026300000|2022-11-21 10:25:00|2078.71|2078.21|2077.21|2076.71|2079.21|2078.71|2076.96|2076.46|238
1669026600000|2022-11-21 10:30:00|2077.33|2076.83|2076.46|2075.96|2077.46|2076.96|2075.83|2075.33|330
1669026900000|2022-11-21 10:35:00|2076.21|2075.71|2076.96|2076.46|2077.21|2076.71|2075.71|2075.21|218
1669027200000|2022-11-21 10:40:00|2076.83|2076.33|2076.46|2075.96|2077.46|2076.96|2076.46|2075.96|151
1669027500000|2022-11-21 10:45:00|2076.71|2076.21|2078.83|2078.33|2079.21|2078.71|2076.21|2075.71|155
1669027800000|2022-11-21 10:50:00|2078.71|2078.21|2078.83|2078.33|2078.96|2078.46|2077.96|2077.46|122
1669028100000|2022-11-21 10:55:00|2078.96|2078.46|2078.71|2078.21|2079.58|2079.08|2078.21|2077.71|108
1669028400000|2022-11-21 11:00:00|2078.58|2078.08|2078.08|2077.58|2078.71|2078.21|2077.96|2077.46|162
1669028700000|2022-11-21 11:05:00|2077.96|2077.46|2077.58|2077.08|2077.96|2077.46|2076.83|2076.33|211
1669029000000|2022-11-21 11:10:00|2077.71|2077.21|2079.21|2078.71|2079.21|2078.71|2077.46|2076.96|194
1669029300000|2022-11-21 11:15:00|2079.46|2078.96|2078.46|2077.96|2079.46|2078.96|2078.33|2077.83|367
1669029600000|2022-11-21 11:20:00|2078.58|2078.08|2078.21|2077.71|2078.71|2078.21|2077.96|2077.46|225
1669029900000|2022-11-21 11:25:00|2078.46|2077.96|2076.46|2075.96|2078.46|2077.96|2076.46|2075.96|218
1669030200000|2022-11-21 11:30:00|2076.33|2075.83|2075.96|2075.46|2076.71|2076.21|2075.71|2075.21|269
1669030500000|2022-11-21 11:35:00|2075.71|2075.21|2075.08|2074.58|2075.71|2075.21|2073.71|2073.21|365
1669030800000|2022-11-21 11:40:00|2075.21|2074.71|2075.71|2075.21|2075.96|2075.46|2074.71|2074.21|187
1669031100000|2022-11-21 11:45:00|2075.96|2075.46|2075.71|2075.21|2076.83|2076.33|2075.71|2075.21|187
1669031400000|2022-11-21 11:50:00|2075.46|2074.96|2073.71|2073.21|2075.46|2074.96|2073.71|2073.21|250
1669031700000|2022-11-21 11:55:00|2073.46|2072.96|2073.71|2073.21|2073.96|2073.46|2072.58|2072.08|260
1669032000000|2022-11-21 12:00:00|2073.96|2073.46|2074.96|2074.46|2075.71|2075.21|2073.96|2073.46|368
1669032300000|2022-11-21 12:05:00|2075.21|2074.71|2074.33|2073.83|2075.21|2074.71|2073.96|2073.46|168
1669032600000|2022-11-21 12:10:00|2074.46|2073.96|2074.46|2073.96|2075.71|2075.21|2073.71|2073.21|164
1669032900000|2022-11-21 12:15:00|2074.58|2074.08|2074.96|2074.46|2074.96|2074.46|2073.83|2073.33|127
1669033200000|2022-11-21 12:20:00|2075.08|2074.58|2075.46|2074.96|2075.71|2075.21|2074.71|2074.21|132
1669033500000|2022-11-21 12:25:00|2075.71|2075.21|2075.83|2075.33|2076.08|2075.58|2075.21|2074.71|109
1669033800000|2022-11-21 12:30:00|2075.71|2075.21|2076.21|2075.71|2076.21|2075.71|2075.21|2074.71|139
1669034100000|2022-11-21 12:35:00|2076.08|2075.58|2076.46|2075.96|2076.46|2075.96|2075.58|2075.08|201
1669034400000|2022-11-21 12:40:00|2076.43|2075.93|2075.93|2075.43|2076.8|2076.3|2075.68|2075.18|200
1669034700000|2022-11-21 12:45:00|2076.18|2075.68|2076.18|2075.68|2076.43|2075.93|2075.68|2075.18|197
1669035000000|2022-11-21 12:50:00|2076.43|2075.93|2077.18|2076.68|2077.18|2076.68|2075.93|2075.43|308
1669035300000|2022-11-21 12:55:00|2077.3|2076.8|2077.18|2076.68|2077.3|2076.8|2076.68|2076.18|158
1669035600000|2022-11-21 13:00:00|2077.3|2076.8|2076.93|2076.43|2077.68|2077.18|2076.43|2075.93|219
1669035900000|2022-11-21 13:05:00|2077.18|2076.68|2079.68|2079.18|2079.93|2079.43|2076.93|2076.43|306
1669036200000|2022-11-21 13:10:00|2079.43|2078.93|2080.3|2079.8|2080.68|2080.18|2079.43|2078.93|337
1669036500000|2022-11-21 13:15:00|2080.18|2079.68|2080.18|2079.68|2080.43|2079.93|2079.93|2079.43|415
1669036800000|2022-11-21 13:20:00|2080.43|2079.93|2080.8|2080.3|2081.43|2080.93|2079.93|2079.43|293
1669037100000|2022-11-21 13:25:00|2080.93|2080.43|2081.18|2080.68|2081.43|2080.93|2080.43|2079.93|173
1669037400000|2022-11-21 13:30:00|2081.05|2080.55|2079.43|2078.93|2081.05|2080.55|2079.3|2078.8|319
1669037700000|2022-11-21 13:35:00|2079.68|2079.18|2081.18|2080.68|2081.18|2080.68|2079.68|2079.18|296
1669038000000|2022-11-21 13:40:00|2081.05|2080.55|2081.43|2080.93|2081.43|2080.93|2080.68|2080.18|154
1669038300000|2022-11-21 13:45:00|2081.3|2080.8|2080.43|2079.93|2081.93|2081.43|2080.18|2079.68|245
1669038600000|2022-11-21 13:50:00|2080.18|2079.68|2081.3|2080.8|2081.43|2080.93|2080.18|2079.68|151
1669038900000|2022-11-21 13:55:00|2081.43|2080.93|2081.18|2080.68|2081.68|2081.18|2080.68|2080.18|249
1669039200000|2022-11-21 14:00:00|2081.43|2080.93|2081.18|2080.68|2081.43|2080.93|2080.93|2080.43|325
1669039500000|2022-11-21 14:05:00|2080.93|2080.43|2080.43|2079.93|2081.18|2080.68|2080.18|2079.68|328
1669039800000|2022-11-21 14:10:00|2080.68|2080.18|2081.43|2080.93|2081.43|2080.93|2080.18|2079.68|267
1669040100000|2022-11-21 14:15:00|2081.68|2081.18|2083.68|2083.18|2083.93|2083.43|2081.55|2081.05|431
1669040400000|2022-11-21 14:20:00|2083.93|2083.43|2085.68|2085.18|2085.93|2085.43|2083.43|2082.93|754
1669040700000|2022-11-21 14:25:00|2085.43|2084.93|2085.05|2084.55|2086.18|2085.68|2084.68|2084.18|808
1669041000000|2022-11-21 14:30:00|2085.18|2084.68|2083.18|2082.68|2086.43|2085.93|2082.68|2082.18|1000
1669041300000|2022-11-21 14:35:00|2083.05|2082.55|2084.43|2083.93|2084.43|2083.93|2082.93|2082.43|509
1669041600000|2022-11-21 14:40:00|2084.18|2083.68|2085.3|2084.8|2086.18|2085.68|2084.18|2083.68|567
1669041900000|2022-11-21 14:45:00|2085.18|2084.68|2090.68|2090.18|2090.68|2090.18|2085.18|2084.68|1192
1669042200000|2022-11-21 14:50:00|2090.93|2090.43|2092.68|2092.18|2093.68|2093.18|2090.68|2090.18|1977
1669042500000|2022-11-21 14:55:00|2092.93|2092.43|2090.93|2090.43|2092.93|2092.43|2089.68|2089.18|3128
1669042800000|2022-11-21 15:00:00|2091.68|2091.18|2088.55|2088.05|2093.18|2092.68|2088.18|2087.68|1376
1669043100000|2022-11-21 15:05:00|2088.68|2088.18|2089.68|2089.18|2090.43|2089.93|2087.68|2087.18|1352
1669043400000|2022-11-21 15:10:00|2089.66|2089.16|2087.16|2086.66|2089.91|2089.41|2086.91|2086.41|638
1669043700000|2022-11-21 15:15:00|2086.91|2086.41|2085.16|2084.66|2087.66|2087.16|2084.66|2084.16|794
1669044000000|2022-11-21 15:20:00|2084.91|2084.41|2084.41|2083.91|2084.91|2084.41|2082.16|2081.66|1322
1669044300000|2022-11-21 15:25:00|2084.28|2083.78|2084.66|2084.16|2085.91|2085.41|2083.41|2082.91|1949
1669044600000|2022-11-21 15:30:00|2084.53|2084.03|2083.91|2083.41|2086.16|2085.66|2083.78|2083.28|1276
1669044900000|2022-11-21 15:35:00|2083.78|2083.28|2084.91|2084.41|2085.41|2084.91|2083.66|2083.16|1250
1669045200000|2022-11-21 15:40:00|2085.16|2084.66|2082.66|2082.16|2085.41|2084.91|2081.91|2081.41|916
1669045500000|2022-11-21 15:45:00|2082.41|2081.91|2082.78|2082.28|2083.41|2082.91|2081.66|2081.16|724
1669045800000|2022-11-21 15:50:00|2082.66|2082.16|2083.16|2082.66|2083.41|2082.91|2081.91|2081.41|556
1669046100000|2022-11-21 15:55:00|2083.41|2082.91|2084.16|2083.66|2084.91|2084.41|2083.41|2082.91|718
1669046400000|2022-11-21 16:00:00|2084.41|2083.91|2084.41|2083.91|2084.91|2084.41|2083.16|2082.66|1185
1669046700000|2022-11-21 16:05:00|2084.16|2083.66|2084.41|2083.91|2085.66|2085.16|2083.91|2083.41|1360
1669047000000|2022-11-21 16:10:00|2084.16|2083.66|2082.66|2082.16|2084.16|2083.66|2082.16|2081.66|1109
1669047300000|2022-11-21 16:15:00|2082.41|2081.91|2083.41|2082.91|2084.16|2083.66|2082.41|2081.91|948
1669047600000|2022-11-21 16:20:00|2083.28|2082.78|2084.99|2083.49|2087.03|2086.53|2082.91|2082.41|3416
1669047900000|2022-11-21 16:25:00|2084.98|2083.48|2084.53|2083.03|2085.41|2083.91|2083.5|2082|969
1669048200000|2022-11-21 16:30:00|2084.94|2083.44|2084.73|2083.33|2086.11|2084.71|2084.36|2082.96|275
1669048500000|2022-11-21 16:35:00|2084.98|2083.58|2085.23|2083.83|2085.61|2084.21|2084.36|2082.96|34
1669048800000|2022-11-21 16:40:00|2085.11|2083.71|2084.86|2083.46|2085.48|2084.08|2084.73|2083.33|15
1669049100000|2022-11-21 16:45:00|2084.73|2083.33|2085.11|2083.71|2085.23|2083.83|2084.73|2083.33|1
1669049400000|2022-11-21 16:50:00|2085.23|2083.83|2086.36|2084.96|2086.36|2084.96|2085.11|2083.71|20
1669049700000|2022-11-21 16:55:00|2086.11|2084.71|2084.78|2083.28|2086.36|2084.96|2083.11|2081.71|98
1669050000000|2022-11-21 17:00:00|2084.79|2083.29|2085.67|2084.17|2086.11|2084.61|2084.36|2082.86|0
1669050300000|2022-11-21 17:05:00|2085.68|2084.18|2085.66|2084.16|2086.5|2085|2085.64|2084.14|0
1669050600000|2022-11-21 17:10:00|2085.65|2084.15|2085.65|2084.15|2086.92|2085.42|2085.64|2084.14|0
1669050900000|2022-11-21 17:15:00|2085.64|2084.14|2085.43|2083.93|2086.49|2084.99|2084.79|2083.29|0
1669051200000|2022-11-21 17:20:00|2085.64|2084.14|2086.68|2085.18|2086.69|2085.19|2085.19|2083.69|0
1669051500000|2022-11-21 17:25:00|2086.69|2085.19|2086.26|2084.76|2087.12|2085.62|2086.25|2084.75|0
1669051800000|2022-11-21 17:30:00|2086.27|2084.77|2088.02|2086.52|2088.44|2086.94|2086.27|2084.77|0
1669052100000|2022-11-21 17:35:00|2088.01|2086.51|2088.03|2086.53|2088.89|2087.39|2088.01|2086.51|0
1669052400000|2022-11-21 17:40:00|2088.02|2086.52|2088.46|2086.96|2088.47|2086.97|2087.61|2086.11|0
1669052700000|2022-11-21 17:45:00|2088.47|2086.97|2087.95|2086.45|2088.89|2087.39|2087.95|2086.45|0
1669053000000|2022-11-21 17:50:00|2087.94|2086.44|2087.93|2086.43|2087.95|2086.45|2087.51|2086.01|0
1669053300000|2022-11-21 17:55:00|2087.51|2086.01|2087.47|2085.97|2088.36|2086.86|2087.08|2085.58|0
1669053600000|2022-11-21 18:00:00|2087.88|2086.38|2089.14|2087.64|2089.16|2087.66|2087.87|2086.37|0
1669053900000|2022-11-21 18:05:00|2088.93|2087.43|2089.46|2087.96|2089.89|2088.39|2088.71|2087.21|0
1669054200000|2022-11-21 18:10:00|2089.47|2087.97|2091.19|2089.69|2091.63|2090.13|2089.47|2087.97|0
1669054500000|2022-11-21 18:15:00|2091.2|2089.7|2090.78|2089.28|2091.61|2090.11|2090.76|2089.26|0
1669054800000|2022-11-21 18:20:00|2091.2|2089.7|2089.93|2088.43|2091.23|2089.73|2089.91|2088.41|0
1669055100000|2022-11-21 18:25:00|2090.14|2088.64|2090.35|2088.85|2090.37|2088.87|2089.92|2088.42|0
1669055400000|2022-11-21 18:30:00|2090.36|2088.86|2089.89|2088.39|2090.37|2088.87|2089.03|2087.53|0
1669055700000|2022-11-21 18:35:00|2089.88|2088.38|2091.19|2089.69|2091.19|2089.69|2089.46|2087.96|0
1669056000000|2022-11-21 18:40:00|2091.18|2089.68|2090.76|2089.26|2091.18|2089.68|2089.9|2088.4|0
1669056300000|2022-11-21 18:45:00|2090.75|2089.25|2089.48|2087.98|2090.77|2089.27|2089.48|2087.98|0
1669056600000|2022-11-21 18:50:00|2089.49|2087.99|2089.05|2087.55|2089.91|2088.41|2089.05|2087.55|0
1669056900000|2022-11-21 18:55:00|2089.06|2087.56|2088.4|2086.9|2089.48|2087.98|2088.2|2086.7|0
1669057200000|2022-11-21 19:00:00|2088.61|2087.11|2089.48|2087.98|2089.9|2088.4|2088.61|2087.11|0
1669057500000|2022-11-21 19:05:00|2089.47|2087.97|2090.31|2088.81|2090.33|2088.83|2089.47|2087.97|0
1669057800000|2022-11-21 19:10:00|2090.1|2088.6|2090.11|2088.61|2090.53|2089.03|2089.25|2087.75|0
1669058100000|2022-11-21 19:15:00|2089.9|2088.4|2090.13|2088.63|2090.55|2089.05|2089.69|2088.19|0
1669058400000|2022-11-21 19:20:00|2090.12|2088.62|2087.96|2086.46|2090.13|2088.63|2087.96|2086.46|0
1669058700000|2022-11-21 19:25:00|2087.97|2086.47|2088.16|2086.66|2088.81|2087.31|2087.96|2086.46|0
1669059000000|2022-11-21 19:30:00|2087.96|2086.46|2088.37|2086.87|2089.23|2087.73|2087.95|2086.45|0
1669059300000|2022-11-21 19:35:00|2088.79|2087.29|2088.79|2087.29|2088.79|2087.29|2087.93|2086.43|0
1669059600000|2022-11-21 19:40:00|2088.78|2087.28|2088.34|2086.84|2089.21|2087.71|2087.92|2086.42|0
1669059900000|2022-11-21 19:45:00|2088.33|2086.83|2088.77|2087.27|2088.77|2087.27|2087.92|2086.42|0
1669060200000|2022-11-21 19:50:00|2088.76|2087.26|2089.41|2087.91|2089.63|2088.13|2088.34|2086.84|0
1669060500000|2022-11-21 19:55:00|2089.2|2087.7|2088.76|2087.26|2089.64|2088.14|2088.76|2087.26|0
1669060800000|2022-11-21 20:00:00|2088.55|2087.05|2089.63|2088.13|2089.63|2088.13|2088.33|2086.83|0
1669061100000|2022-11-21 20:05:00|2089.62|2088.12|2089.41|2087.91|2089.63|2088.13|2088.76|2087.26|0
1669061400000|2022-11-21 20:10:00|2089.2|2087.7|2089.61|2088.11|2089.62|2088.12|2088.76|2087.26|0
1669061700000|2022-11-21 20:15:00|2089.2|2087.7|2090.04|2088.54|2090.05|2088.55|2089.19|2087.69|0
1669062000000|2022-11-21 20:20:00|2090.05|2088.55|2088.74|2087.24|2090.26|2088.76|2088.74|2087.24|0
1669062300000|2022-11-21 20:25:00|2088.75|2087.25|2088.33|2086.83|2088.75|2087.25|2087.88|2086.38|0
1669062600000|2022-11-21 20:30:00|2088.74|2087.24|2088.52|2087.02|2089.19|2087.69|2088.31|2086.81|0
1669062900000|2022-11-21 20:35:00|2088.73|2087.23|2088.74|2087.24|2089.18|2087.68|2088.73|2087.23|0
1669063200000|2022-11-21 20:40:00|2088.95|2087.45|2088.74|2087.24|2089.16|2087.66|2088.3|2086.8|0
1669063500000|2022-11-21 20:45:00|2088.75|2087.25|2089.62|2088.12|2089.62|2088.12|2088.74|2087.24|0
1669063800000|2022-11-21 20:50:00|2089.63|2088.13|2089.62|2088.12|2090.08|2088.58|2089.18|2087.68|0
1669064100000|2022-11-21 20:55:00|2089.61|2088.11|2088.36|2086.86|2089.62|2088.12|2088.13|2086.63|0
1669064400000|2022-11-21 21:00:00|2088.77|2087.27|2088.86|2087.36|2089.41|2087.91|2088.6|2087.1|0
1669064700000|2022-11-21 21:05:00|2088.94|2087.44|2088.94|2087.44|2089.41|2087.91|2088.51|2087.01|0
1669065000000|2022-11-21 21:10:00|2088.95|2087.45|2089.72|2088.22|2089.97|2088.47|2088.95|2087.45|0
1669065300000|2022-11-21 21:15:00|2089.71|2088.21|2089.97|2088.47|2090.23|2088.73|2089.63|2088.13|0
1669065600000|2022-11-21 21:20:00|2089.89|2088.39|2089.59|2088.09|2089.89|2088.39|2089.55|2088.05|0
1669065900000|2022-11-21 21:25:00|2089.55|2088.05|2089.26|2087.76|2089.55|2088.05|2089.16|2087.66|0
1669066200000|2022-11-21 21:30:00|2089.25|2087.75|2089.26|2087.76|2089.34|2087.84|2089|2087.5|0
1669066500000|2022-11-21 21:35:00|2089.25|2087.75|2089.64|2088.14|2089.73|2088.23|2089.17|2087.67|0
1669066800000|2022-11-21 21:40:00|2089.68|2088.18|2089.64|2088.14|2089.81|2088.31|2089.64|2088.14|0
1669067100000|2022-11-21 21:45:00|2089.73|2088.23|2089.47|2087.97|2089.98|2088.48|2089.26|2087.76|0
1669067400000|2022-11-21 21:50:00|2089.51|2088.01|2088.74|2087.24|2089.51|2088.01|2088.74|2087.24|0
1669067700000|2022-11-21 21:55:00|2088.75|2087.25|2088.92|2087.42|2089.09|2087.59|2088.74|2087.24|0
1669068000000|2022-11-21 22:00:00|2088.91|2087.41|2089.04|2087.54|2089.09|2087.59|2088.87|2087.37|0
1669068300000|2022-11-21 22:05:00|2089|2087.5|2089.09|2087.59|2089.26|2087.76|2089|2087.5|0
1669068600000|2022-11-21 22:10:00|2089.04|2087.54|2089.04|2087.54|2089.09|2087.59|2088.96|2087.46|0
1669068900000|2022-11-21 22:15:00|2089.05|2087.55|2089.26|2087.76|2089.3|2087.8|2089.05|2087.55|0
1669069200000|2022-11-21 22:20:00|2089.25|2087.75|2089.13|2087.63|2089.26|2087.76|2089.13|2087.63|0
1669069500000|2022-11-21 22:25:00|2089.09|2087.59|2089.09|2087.59|2089.13|2087.63|2089.09|2087.59|0
1669069800000|2022-11-21 22:30:00|2089.13|2087.63|2089.13|2087.63|2089.13|2087.63|2089.13|2087.63|0
1669070100000|2022-11-21 22:35:00|2089.09|2087.59|2089.09|2087.59|2089.13|2087.63|2089.09|2087.59|0
1669070400000|2022-11-21 22:40:00|2089.13|2087.63|2089|2087.5|2089.13|2087.63|2089|2087.5|0
1669070700000|2022-11-21 22:45:00|2088.96|2087.46|2088.87|2087.37|2089|2087.5|2088.87|2087.37|0
1669071000000|2022-11-21 22:50:00|2088.83|2087.33|2088.87|2087.37|2088.87|2087.37|2088.83|2087.33|0
1669071600000|2022-11-21 23:00:00|2088.88|2087.38|2089.9|2088.4|2089.9|2088.4|2088.79|2087.29|0
1669071900000|2022-11-21 23:05:00|2089.98|2088.48|2089.64|2088.14|2089.98|2088.48|2089.34|2087.84|0
1669072200000|2022-11-21 23:10:00|2089.68|2088.18|2089.73|2088.23|2089.98|2088.48|2089.26|2087.76|0
1669072500000|2022-11-21 23:15:00|2089.81|2088.31|2089.3|2087.8|2089.81|2088.31|2089.17|2087.67|0
1669072800000|2022-11-21 23:20:00|2089.34|2087.84|2089.26|2087.76|2089.81|2088.31|2089|2087.5|0
1669073100000|2022-11-21 23:25:00|2089.34|2087.84|2088.83|2087.33|2089.47|2087.97|2088.74|2087.24|0
1669073400000|2022-11-21 23:30:00|2088.92|2087.42|2088.91|2087.41|2089.47|2087.97|2088.53|2087.03|0
1669073700000|2022-11-21 23:35:00|2088.9|2087.4|2089.08|2087.58|2089.16|2087.66|2088.65|2087.15|0
1669074000000|2022-11-21 23:40:00|2089.12|2087.62|2088.82|2087.32|2089.25|2087.75|2088.82|2087.32|0
1669074300000|2022-11-21 23:45:00|2088.73|2087.23|2088.73|2087.23|2088.82|2087.32|2088.65|2087.15|0
1669074600000|2022-11-21 23:50:00|2088.74|2087.24|2089.08|2087.58|2089.16|2087.66|2088.74|2087.24|0
1669074900000|2022-11-21 23:55:00|2089.07|2087.57|2089.55|2088.05|2089.72|2088.22|2088.99|2087.49|0
1669075200000|2022-11-22 00:00:00|2089.63|2088.13|2090.78|2089.28|2090.87|2089.37|2089.33|2087.83|0
1669075500000|2022-11-22 00:05:00|2090.79|2089.29|2090.53|2089.03|2091.04|2089.54|2090.19|2088.69|0
1669075800000|2022-11-22 00:10:00|2090.52|2089.02|2090.33|2088.83|2090.78|2089.28|2090.29|2088.79|0
1669076100000|2022-11-22 00:15:00|2090.37|2088.87|2091.56|2090.06|2091.98|2090.48|2090.29|2088.79|0
1669076400000|2022-11-22 00:20:00|2091.35|2089.85|2091.14|2089.64|2091.99|2090.49|2091.14|2089.64|0
1669076700000|2022-11-22 00:25:00|2091.15|2089.65|2091.58|2090.08|2091.98|2090.48|2091.15|2089.65|0
1669077000000|2022-11-22 00:30:00|2091.59|2090.09|2091.18|2089.68|2092.43|2090.93|2091.17|2089.67|0
1669077300000|2022-11-22 00:35:00|2091.17|2089.67|2091.59|2090.09|2091.6|2090.1|2090.75|2089.25|0
1669077600000|2022-11-22 00:40:00|2091.6|2090.1|2091.59|2090.09|2091.61|2090.11|2091.18|2089.68|0
1669077900000|2022-11-22 00:45:00|2091.18|2089.68|2089.92|2088.42|2091.18|2089.68|2089.92|2088.42|0
1669078200000|2022-11-22 00:50:00|2089.71|2088.21|2089.91|2088.41|2089.92|2088.42|2089.71|2088.21|0
1669078500000|2022-11-22 00:55:00|2090.32|2088.82|2090.74|2089.24|2090.75|2089.25|2090.32|2088.82|0
1669078800000|2022-11-22 01:00:00|2090.33|2088.83|2090.31|2088.81|2090.75|2089.25|2090.31|2088.81|0
1669079100000|2022-11-22 01:05:00|2090.32|2088.82|2090.74|2089.24|2091.17|2089.67|2090.31|2088.81|0
1669079400000|2022-11-22 01:10:00|2090.53|2089.03|2090.75|2089.25|2091.17|2089.67|2090.32|2088.82|0
1669079700000|2022-11-22 01:15:00|2090.76|2089.26|2090.74|2089.24|2091.17|2089.67|2090.33|2088.83|0
1669080000000|2022-11-22 01:20:00|2090.75|2089.25|2091.17|2089.67|2091.17|2089.67|2090.74|2089.24|0
1669080300000|2022-11-22 01:25:00|2091.18|2089.68|2090.76|2089.26|2091.6|2090.1|2090.75|2089.25|0
1669080600000|2022-11-22 01:30:00|2090.75|2089.25|2092.02|2090.52|2092.02|2090.52|2090.74|2089.24|0
1669080900000|2022-11-22 01:35:00|2092.01|2090.51|2092.43|2090.93|2093.27|2091.77|2092.01|2090.51|0
1669081200000|2022-11-22 01:40:00|2092.02|2090.52|2091.18|2089.68|2092.44|2090.94|2091.18|2089.68|0
1669081500000|2022-11-22 01:45:00|2091.19|2089.69|2089.92|2088.42|2091.61|2090.11|2089.92|2088.42|0
1669081800000|2022-11-22 01:50:00|2089.5|2088|2089.5|2088|2089.93|2088.43|2089.5|2088|0
1669082100000|2022-11-22 01:55:00|2089.51|2088.01|2089.92|2088.42|2089.92|2088.42|2089.5|2088|0
1669082400000|2022-11-22 02:00:00|2089.5|2088|2089.08|2087.58|2089.92|2088.42|2089.08|2087.58|0
1669082700000|2022-11-22 02:05:00|2089.09|2087.59|2089.5|2088|2089.92|2088.42|2089.08|2087.58|0
1669083000000|2022-11-22 02:10:00|2089.51|2088.01|2089.92|2088.42|2089.93|2088.43|2089.51|2088.01|0
1669083300000|2022-11-22 02:15:00|2089.93|2088.43|2089.72|2088.22|2089.93|2088.43|2089.51|2088.01|0
1669083600000|2022-11-22 02:20:00|2089.51|2088.01|2089.5|2088|2089.93|2088.43|2089.5|2088|0
1669083900000|2022-11-22 02:25:00|2089.09|2087.59|2089.08|2087.58|2089.51|2088.01|2088.67|2087.17|0
1669084200000|2022-11-22 02:30:00|2088.87|2087.37|2088.65|2087.15|2089.08|2087.58|2088.23|2086.73|0
1669084500000|2022-11-22 02:35:00|2088.66|2087.16|2088.24|2086.74|2089.07|2087.57|2088.24|2086.74|0
1669084800000|2022-11-22 02:40:00|2088.66|2087.16|2088.24|2086.74|2088.67|2087.17|2088.24|2086.74|0
1669085100000|2022-11-22 02:45:00|2087.82|2086.32|2088.24|2086.74|2088.24|2086.74|2087.81|2086.31|0
1669085400000|2022-11-22 02:50:00|2088.45|2086.95|2088.25|2086.75|2088.67|2087.17|2088.24|2086.74|0
1669085700000|2022-11-22 02:55:00|2088.66|2087.16|2088.68|2087.18|2089.1|2087.6|2088.66|2087.16|0
1669086000000|2022-11-22 03:00:00|2089.1|2087.6|2088.68|2087.18|2089.1|2087.6|2088.67|2087.17|0
1669086300000|2022-11-22 03:05:00|2088.69|2087.19|2089.1|2087.6|2089.11|2087.61|2088.69|2087.19|0
1669086600000|2022-11-22 03:10:00|2089.11|2087.61|2089.1|2087.6|2089.11|2087.61|2089.1|2087.6|0
1669086900000|2022-11-22 03:15:00|2089.09|2087.59|2089.1|2087.6|2089.1|2087.6|2088.68|2087.18|0
1669087200000|2022-11-22 03:20:00|2089.11|2087.61|2089.52|2088.02|2089.52|2088.02|2088.68|2087.18|0
1669087500000|2022-11-22 03:25:00|2089.32|2087.82|2089.53|2088.03|2089.53|2088.03|2089.11|2087.61|0
1669087800000|2022-11-22 03:30:00|2089.95|2088.45|2089.96|2088.46|2089.96|2088.46|2089.53|2088.03|0
1669088100000|2022-11-22 03:35:00|2090.16|2088.66|2089.95|2088.45|2090.16|2088.66|2089.53|2088.03|0
1669088400000|2022-11-22 03:40:00|2089.74|2088.24|2089.94|2088.44|2090.36|2088.86|2089.53|2088.03|0
1669088700000|2022-11-22 03:45:00|2089.93|2088.43|2089.94|2088.44|2089.94|2088.44|2089.52|2088.02|0
1669089000000|2022-11-22 03:50:00|2089.73|2088.23|2089.1|2087.6|2089.94|2088.44|2089.1|2087.6|0
1669089300000|2022-11-22 03:55:00|2089.31|2087.81|2089.1|2087.6|2089.31|2087.81|2089.1|2087.6|0
1669089600000|2022-11-22 04:00:00|2089.51|2088.01|2089.09|2087.59|2089.51|2088.01|2089.09|2087.59|0
1669090200000|2022-11-22 04:10:00|2089.1|2087.6|2089.09|2087.59|2089.1|2087.6|2089.09|2087.59|0
1669090500000|2022-11-22 04:15:00|2089.1|2087.6|2089.09|2087.59|2089.1|2087.6|2089.09|2087.59|0
1669090800000|2022-11-22 04:20:00|2088.68|2087.18|2088.68|2087.18|2088.68|2087.18|2088.68|2087.18|0
1669091100000|2022-11-22 04:25:00|2088.67|2087.17|2088.26|2086.76|2088.68|2087.18|2088.26|2086.76|0
1669091400000|2022-11-22 04:30:00|2088.27|2086.77|2088.68|2087.18|2088.69|2087.19|2088.26|2086.76|0
1669092000000|2022-11-22 04:40:00|2088.69|2087.19|2088.69|2087.19|2088.69|2087.19|2088.68|2087.18|0
1669092300000|2022-11-22 04:45:00|2088.68|2087.18|2088.68|2087.18|2088.68|2087.18|2088.26|2086.76|0
1669092900000|2022-11-22 04:55:00|2088.67|2087.17|2088.26|2086.76|2088.68|2087.18|2088.26|2086.76|0
1669093200000|2022-11-22 05:00:00|2088.67|2087.17|2087.83|2086.33|2088.68|2087.18|2087.83|2086.33|0
1669093500000|2022-11-22 05:05:00|2087.82|2086.32|2087.83|2086.33|2088.04|2086.54|2087.82|2086.32|0
1669093800000|2022-11-22 05:10:00|2087.82|2086.32|2087.83|2086.33|2088.25|2086.75|2087.82|2086.32|0
1669094100000|2022-11-22 05:15:00|2087.41|2085.91|2087.83|2086.33|2088.25|2086.75|2087.41|2085.91|0
1669094400000|2022-11-22 05:20:00|2088.25|2086.75|2087.82|2086.32|2088.25|2086.75|2087.82|2086.32|0
1669094700000|2022-11-22 05:25:00|2087.61|2086.11|2087.4|2085.9|2087.61|2086.11|2086.98|2085.48|0
1669095000000|2022-11-22 05:30:00|2087.19|2085.69|2086.97|2085.47|2087.4|2085.9|2086.97|2085.47|0
1669095300000|2022-11-22 05:35:00|2086.98|2085.48|2087.38|2085.88|2087.38|2085.88|2086.55|2085.05|0
1669095600000|2022-11-22 05:40:00|2086.96|2085.46|2087.17|2085.67|2087.38|2085.88|2086.96|2085.46|0
1669095900000|2022-11-22 05:45:00|2087.38|2085.88|2086.97|2085.47|2087.38|2085.88|2086.96|2085.46|0
1669096200000|2022-11-22 05:50:00|2086.96|2085.46|2086.96|2085.46|2087.39|2085.89|2086.55|2085.05|0
1669096500000|2022-11-22 05:55:00|2086.95|2085.45|2086.96|2085.46|2087.38|2085.88|2086.95|2085.45|0
1669096800000|2022-11-22 06:00:00|2086.97|2085.47|2086.96|2085.46|2087.6|2086.1|2086.96|2085.46|0
1669097100000|2022-11-22 06:05:00|2086.97|2085.47|2087.38|2085.88|2087.39|2085.89|2086.95|2085.45|0
1669097400000|2022-11-22 06:10:00|2087.39|2085.89|2087.38|2085.88|2087.39|2085.89|2086.96|2085.46|0
1669097700000|2022-11-22 06:15:00|2087.39|2085.89|2087.78|2086.28|2087.79|2086.29|2087.37|2085.87|0
1669098000000|2022-11-22 06:20:00|2087.79|2086.29|2087.37|2085.87|2087.8|2086.3|2087.36|2085.86|0
1669098300000|2022-11-22 06:25:00|2087.79|2086.29|2087.79|2086.29|2088.21|2086.71|2087.78|2086.28|0
1669098600000|2022-11-22 06:30:00|2087.8|2086.3|2086.53|2085.03|2087.8|2086.3|2086.11|2084.61|0
1669098900000|2022-11-22 06:35:00|2086.32|2084.82|2086.54|2085.04|2086.54|2085.04|2086.11|2084.61|0
1669099200000|2022-11-22 06:40:00|2086.33|2084.83|2086.95|2085.45|2086.95|2085.45|2086.12|2084.62|0
1669099500000|2022-11-22 06:45:00|2086.94|2085.44|2086.51|2085.01|2086.95|2085.45|2086.51|2085.01|0
1669099800000|2022-11-22 06:50:00|2086.52|2085.02|2086.51|2085.01|2086.92|2085.42|2086.5|2085|0
1669100100000|2022-11-22 06:55:00|2086.5|2085|2086.94|2085.44|2086.94|2085.44|2086.5|2085|0
1669100400000|2022-11-22 07:00:00|2086.53|2085.03|2084.85|2083.35|2086.53|2085.03|2084.85|2083.35|0
1669100700000|2022-11-22 07:05:00|2084.86|2083.36|2085.68|2084.18|2085.71|2084.21|2084.43|2082.93|0
1669101000000|2022-11-22 07:10:00|2085.47|2083.97|2086.29|2084.79|2086.49|2084.99|2085.47|2083.97|0
1669101300000|2022-11-22 07:15:00|2086.08|2084.58|2084.82|2083.32|2086.1|2084.6|2084.81|2083.31|0
1669101600000|2022-11-22 07:20:00|2084.81|2083.31|2085.67|2084.17|2086.09|2084.59|2084.39|2082.89|0
1669101900000|2022-11-22 07:25:00|2085.88|2084.38|2085.67|2084.17|2086.1|2084.6|2085.67|2084.17|0
1669102200000|2022-11-22 07:30:00|2085.88|2084.38|2087.23|2085.83|2087.36|2085.96|2084.48|2083.08|24
1669102500000|2022-11-22 07:35:00|2087.36|2085.96|2085.73|2084.33|2087.61|2086.21|2085.73|2084.33|16
1669102800000|2022-11-22 07:40:00|2085.61|2084.21|2085.61|2084.21|2085.61|2084.21|2085.61|2084.21|0
1669103100000|2022-11-22 07:45:00|2085.86|2084.46|2085.36|2083.96|2085.86|2084.46|2085.23|2083.83|5
1669103400000|2022-11-22 07:50:00|2085.23|2083.83|2084.11|2082.71|2085.61|2084.21|2084.11|2082.71|2
1669103700000|2022-11-22 07:55:00|2084.41|2082.91|2083.62|2082.12|2085.25|2083.75|2083.2|2081.7|0
1669104000000|2022-11-22 08:00:00|2084.04|2082.54|2080.66|2080.16|2084.45|2083.41|2079.16|2078.66|4179
1669104300000|2022-11-22 08:05:00|2081.41|2080.91|2080.66|2080.16|2085.66|2085.16|2079.78|2079.28|2459
1669104600000|2022-11-22 08:10:00|2080.53|2080.03|2079.66|2079.16|2083.66|2083.16|2079.16|2078.66|1787
1669104900000|2022-11-22 08:15:00|2079.41|2078.91|2082.41|2081.91|2083.03|2082.53|2078.91|2078.41|1369
1669105200000|2022-11-22 08:20:00|2082.53|2082.03|2076.16|2075.66|2083.53|2083.03|2075.16|2074.66|2111
1669105500000|2022-11-22 08:25:00|2076.28|2075.78|2081.91|2081.41|2082.91|2082.41|2075.91|2075.41|1949
1669105800000|2022-11-22 08:30:00|2082.16|2081.66|2078.16|2077.66|2082.16|2081.66|2074.41|2073.91|2302
1669106100000|2022-11-22 08:35:00|2077.91|2077.41|2076.91|2076.41|2079.16|2078.66|2076.16|2075.66|959
1669106400000|2022-11-22 08:40:00|2077.01|2076.51|2073.63|2073.13|2077.01|2076.51|2072.26|2071.76|1291
1669106700000|2022-11-22 08:45:00|2073.51|2073.01|2076.26|2075.76|2076.51|2076.01|2073.26|2072.76|1084
1669107000000|2022-11-22 08:50:00|2076.51|2076.01|2077.51|2077.01|2078.01|2077.51|2075.63|2075.13|857
1669107300000|2022-11-22 08:55:00|2077.76|2077.26|2079.51|2079.01|2080.88|2080.38|2077.76|2077.26|702
1669107600000|2022-11-22 09:00:00|2079.76|2079.26|2085.26|2084.76|2085.76|2085.26|2079.63|2079.13|941
1669107900000|2022-11-22 09:05:00|2085.01|2084.51|2084.26|2083.76|2085.26|2084.76|2082.88|2082.38|750
1669108200000|2022-11-22 09:10:00|2084.51|2084.01|2083.26|2082.76|2084.51|2084.01|2081.76|2081.26|530
1669108500000|2022-11-22 09:15:00|2083.01|2082.51|2085.13|2084.63|2085.51|2085.01|2083.01|2082.51|386
1669108800000|2022-11-22 09:20:00|2085.26|2084.76|2085.26|2084.76|2085.26|2084.76|2083.51|2083.01|512
1669109100000|2022-11-22 09:25:00|2085.13|2084.63|2086.51|2086.01|2086.51|2086.01|2084.01|2083.51|456
1669109400000|2022-11-22 09:30:00|2087.01|2086.51|2087.51|2087.01|2088.51|2088.01|2086.51|2086.01|4109
1669109700000|2022-11-22 09:35:00|2087.38|2086.88|2089.51|2089.01|2091.51|2091.01|2086.76|2086.26|979
1669110000000|2022-11-22 09:40:00|2089.63|2089.13|2091.01|2090.51|2091.76|2091.26|2089.01|2088.51|612
1669110300000|2022-11-22 09:45:00|2090.88|2090.38|2090.51|2090.01|2091.51|2091.01|2089.76|2089.26|483
1669110600000|2022-11-22 09:50:00|2090.63|2090.13|2091.76|2091.26|2092.01|2091.51|2089.76|2089.26|393
1669110900000|2022-11-22 09:55:00|2091.63|2091.13|2090.01|2089.51|2092.51|2092.01|2090.01|2089.51|478
1669111200000|2022-11-22 10:00:00|2090.26|2089.76|2088.76|2088.26|2091.26|2090.76|2087.51|2087.01|631
1669111500000|2022-11-22 10:05:00|2089.01|2088.51|2090.26|2089.76|2090.76|2090.26|2088.88|2088.38|364
1669111800000|2022-11-22 10:10:00|2090.51|2090.01|2090.51|2090.01|2090.76|2090.26|2089.51|2089.01|504
1669112100000|2022-11-22 10:15:00|2090.76|2090.26|2090.63|2090.13|2091.26|2090.76|2090.26|2089.76|377
1669112400000|2022-11-22 10:20:00|2090.51|2090.01|2090.76|2090.26|2090.76|2090.26|2087.76|2087.26|843
1669112700000|2022-11-22 10:25:00|2090.51|2090.01|2089.51|2089.01|2091.01|2090.51|2088.88|2088.38|448
1669113000000|2022-11-22 10:30:00|2089.38|2088.88|2090.26|2089.76|2090.76|2090.26|2089.01|2088.51|425
1669113300000|2022-11-22 10:35:00|2090.01|2089.51|2092.26|2091.76|2092.26|2091.76|2089.63|2089.13|510
1669113600000|2022-11-22 10:40:00|2092.01|2091.51|2090.76|2090.26|2092.38|2091.88|2090.51|2090.01|452
1669113900000|2022-11-22 10:45:00|2090.88|2090.38|2090.13|2089.63|2092.01|2091.51|2090.13|2089.63|459
1669114200000|2022-11-22 10:50:00|2090.26|2089.76|2092.51|2092.01|2092.51|2092.01|2090.01|2089.51|297
1669114500000|2022-11-22 10:55:00|2092.38|2091.88|2092.01|2091.51|2092.51|2092.01|2091.26|2090.76|247
1669114800000|2022-11-22 11:00:00|2092.13|2091.63|2091.88|2091.38|2093.01|2092.51|2091.76|2091.26|302
1669115100000|2022-11-22 11:05:00|2092.01|2091.51|2090.76|2090.26|2092.01|2091.51|2090.76|2090.26|216
1669115400000|2022-11-22 11:10:00|2090.51|2090.01|2086.26|2085.76|2091.51|2091.01|2086.26|2085.76|684
1669115700000|2022-11-22 11:15:00|2086.01|2085.51|2090.01|2089.51|2090.51|2090.01|2085.13|2084.63|618
1669116000000|2022-11-22 11:20:00|2089.76|2089.26|2089.76|2089.26|2090.26|2089.76|2089.38|2088.88|436
1669116300000|2022-11-22 11:25:00|2089.63|2089.13|2087.13|2086.63|2090.01|2089.51|2087.01|2086.51|557
1669116600000|2022-11-22 11:30:00|2087.26|2086.76|2087.01|2086.51|2088.26|2087.76|2086.88|2086.38|269
1669116900000|2022-11-22 11:35:00|2087.13|2086.63|2085.76|2085.26|2087.51|2087.01|2085.26|2084.76|548
1669117200000|2022-11-22 11:40:00|2085.63|2085.13|2085.76|2085.26|2086.26|2085.76|2085.38|2084.88|121
1669117500000|2022-11-22 11:45:00|2086.01|2085.51|2085.01|2084.51|2086.76|2086.26|2084.76|2084.26|278
1669117800000|2022-11-22 11:50:00|2085.13|2084.63|2085.51|2085.01|2086.01|2085.51|2085.01|2084.51|142
1669118100000|2022-11-22 11:55:00|2085.26|2084.76|2086.38|2085.88|2087.01|2086.51|2085.01|2084.51|224
1669118400000|2022-11-22 12:00:00|2086.13|2085.63|2087.26|2086.76|2087.26|2086.76|2085.63|2085.13|184
1669118700000|2022-11-22 12:05:00|2087.13|2086.63|2088.76|2088.26|2088.76|2088.26|2086.63|2086.13|306
1669119000000|2022-11-22 12:10:00|2088.51|2088.01|2089.76|2089.26|2090.26|2089.76|2088.38|2087.88|343
1669119300000|2022-11-22 12:15:00|2089.51|2089.01|2089.26|2088.76|2090.13|2089.63|2088.76|2088.26|319
1669119600000|2022-11-22 12:20:00|2089.13|2088.63|2089.26|2088.76|2089.76|2089.26|2089.13|2088.63|309
1669119900000|2022-11-22 12:25:00|2089.38|2088.88|2089.76|2089.26|2090.26|2089.76|2089.38|2088.88|853
1669120200000|2022-11-22 12:30:00|2089.51|2089.01|2089.01|2088.51|2089.76|2089.26|2088.88|2088.38|609
1669120500000|2022-11-22 12:35:00|2089.13|2088.63|2087.88|2087.38|2089.26|2088.76|2087.76|2087.26|122
1669120800000|2022-11-22 12:40:00|2088.23|2087.73|2087.86|2087.36|2088.61|2088.11|2087.86|2087.36|161
1669121100000|2022-11-22 12:45:00|2087.73|2087.23|2087.61|2087.11|2088.11|2087.61|2087.36|2086.86|287
1669121400000|2022-11-22 12:50:00|2087.48|2086.98|2087.86|2087.36|2088.86|2088.36|2087.48|2086.98|304
1669121700000|2022-11-22 12:55:00|2087.73|2087.23|2087.11|2086.61|2087.73|2087.23|2086.86|2086.36|223
1669122000000|2022-11-22 13:00:00|2087.36|2086.86|2088.61|2088.11|2089.36|2088.86|2087.11|2086.61|330
1669122300000|2022-11-22 13:05:00|2088.86|2088.36|2087.73|2087.23|2089.11|2088.61|2087.61|2087.11|275
1669122600000|2022-11-22 13:10:00|2087.86|2087.36|2088.86|2088.36|2088.86|2088.36|2087.86|2087.36|212
1669122900000|2022-11-22 13:15:00|2088.98|2088.48|2090.61|2090.11|2091.36|2090.86|2088.86|2088.36|323
1669123200000|2022-11-22 13:20:00|2090.36|2089.86|2090.11|2089.61|2091.11|2090.61|2090.11|2089.61|226
1669123500000|2022-11-22 13:25:00|2090.36|2089.86|2090.11|2089.61|2090.86|2090.36|2089.86|2089.36|208
1669123800000|2022-11-22 13:30:00|2090.36|2089.86|2090.61|2090.11|2091.11|2090.61|2089.86|2089.36|268
1669124100000|2022-11-22 13:35:00|2090.86|2090.36|2089.86|2089.36|2091.48|2090.98|2089.73|2089.23|303
1669124400000|2022-11-22 13:40:00|2089.98|2089.48|2089.61|2089.11|2091.11|2090.61|2089.36|2088.86|239
1669124700000|2022-11-22 13:45:00|2089.73|2089.23|2090.73|2090.23|2091.86|2091.36|2089.11|2088.61|434
1669125000000|2022-11-22 13:50:00|2090.86|2090.36|2091.61|2091.11|2091.61|2091.11|2090.61|2090.11|281
1669125300000|2022-11-22 13:55:00|2091.36|2090.86|2092.11|2091.61|2092.36|2091.86|2091.11|2090.61|293
1669125600000|2022-11-22 14:00:00|2092.36|2091.86|2092.11|2091.61|2093.36|2092.86|2092.11|2091.61|630
1669125900000|2022-11-22 14:05:00|2092.36|2091.86|2092.36|2091.86|2093.36|2092.86|2091.86|2091.36|293
1669126200000|2022-11-22 14:10:00|2092.48|2091.98|2093.36|2092.86|2093.61|2093.11|2092.36|2091.86|373
1669126500000|2022-11-22 14:15:00|2093.23|2092.73|2094.36|2093.86|2094.36|2093.86|2092.48|2091.98|278
1669126800000|2022-11-22 14:20:00|2094.48|2093.98|2094.86|2094.36|2094.86|2094.36|2093.61|2093.11|322
1669127100000|2022-11-22 14:25:00|2094.61|2094.11|2095.48|2094.98|2095.61|2095.11|2094.36|2093.86|481
1669127400000|2022-11-22 14:30:00|2095.61|2095.11|2096.11|2095.61|2096.61|2096.11|2094.36|2093.86|808
1669127700000|2022-11-22 14:35:00|2096.36|2095.86|2094.11|2093.61|2097.61|2097.11|2093.73|2093.23|1177
1669128000000|2022-11-22 14:40:00|2093.98|2093.48|2095.36|2094.86|2095.61|2095.11|2093.11|2092.61|875
1669128300000|2022-11-22 14:45:00|2095.11|2094.61|2097.61|2097.11|2097.86|2097.36|2094.86|2094.36|515
1669128600000|2022-11-22 14:50:00|2097.73|2097.23|2097.11|2096.61|2098.11|2097.61|2096.86|2096.36|456
1669128900000|2022-11-22 14:55:00|2097.36|2096.86|2097.11|2096.61|2098.36|2097.86|2097.11|2096.61|1125
1669129200000|2022-11-22 15:00:00|2096.86|2096.36|2100.11|2099.61|2100.36|2099.86|2096.73|2096.23|1046
1669129500000|2022-11-22 15:05:00|2100.36|2099.86|2099.86|2099.36|2101.61|2101.11|2099.61|2099.11|1184
1669129800000|2022-11-22 15:10:00|2100.09|2099.59|2102.84|2102.34|2102.84|2102.34|2099.84|2099.34|976
1669130100000|2022-11-22 15:15:00|2103.09|2102.59|2099.84|2099.34|2103.84|2103.34|2099.59|2099.09|1292
1669130400000|2022-11-22 15:20:00|2099.96|2099.46|2099.09|2098.59|2100.59|2100.09|2098.84|2098.34|1147
1669130700000|2022-11-22 15:25:00|2098.96|2098.46|2099.59|2099.09|2099.59|2099.09|2097.84|2097.34|701
1669131000000|2022-11-22 15:30:00|2099.84|2099.34|2100.09|2099.59|2101.84|2101.34|2099.34|2098.84|947
1669131300000|2022-11-22 15:35:00|2099.84|2099.34|2098.09|2097.59|2100.34|2099.84|2098.09|2097.59|644
1669131600000|2022-11-22 15:40:00|2097.84|2097.34|2098.84|2098.34|2099.34|2098.84|2097.84|2097.34|627
1669131900000|2022-11-22 15:45:00|2099.09|2098.59|2100.96|2100.46|2101.09|2100.59|2098.34|2097.84|596
1669132200000|2022-11-22 15:50:00|2101.09|2100.59|2100.09|2099.59|2101.59|2101.09|2099.34|2098.84|631
1669132500000|2022-11-22 15:55:00|2100.21|2099.71|2099.09|2098.59|2100.84|2100.34|2098.71|2098.21|451
1669132800000|2022-11-22 16:00:00|2099.21|2098.71|2100.84|2100.34|2100.84|2100.34|2098.84|2098.34|528
1669133100000|2022-11-22 16:05:00|2100.59|2100.09|2101.96|2101.46|2102.09|2101.59|2100.34|2099.84|620
1669133400000|2022-11-22 16:10:00|2101.84|2101.34|2100.34|2099.84|2102.34|2101.84|2100.09|2099.59|686
1669133700000|2022-11-22 16:15:00|2100.09|2099.59|2101.34|2100.84|2101.34|2100.84|2098.59|2098.09|1252
1669134000000|2022-11-22 16:20:00|2101.09|2100.59|2101.26|2099.76|2101.34|2100.84|2100.09|2099.59|1576
1669134300000|2022-11-22 16:25:00|2101.27|2099.77|2101.45|2099.95|2101.71|2100.21|2100.43|2098.93|1080
1669134600000|2022-11-22 16:30:00|2101.44|2099.94|2099.66|2098.26|2101.79|2100.39|2098.41|2097.01|593
1669134900000|2022-11-22 16:35:00|2099.29|2097.89|2099.16|2097.76|2099.54|2098.14|2098.29|2096.89|70
1669135200000|2022-11-22 16:40:00|2099.04|2097.64|2099.91|2098.51|2100.29|2098.89|2098.79|2097.39|9
1669135500000|2022-11-22 16:45:00|2099.79|2098.39|2100.54|2099.14|2100.91|2099.51|2099.66|2098.26|8
1669135800000|2022-11-22 16:50:00|2100.41|2099.01|2100.54|2099.14|2100.66|2099.26|2099.66|2098.26|0
1669136100000|2022-11-22 16:55:00|2100.41|2099.01|2101.46|2099.96|2101.79|2100.39|2100.41|2099.01|35
1669136400000|2022-11-22 17:00:00|2101.47|2099.97|2101.91|2100.41|2102.33|2100.83|2101.05|2099.55|0
1669136700000|2022-11-22 17:05:00|2101.5|2100|2101.06|2099.56|2101.92|2100.42|2101.04|2099.54|0
1669137000000|2022-11-22 17:10:00|2101.05|2099.55|2101.06|2099.56|2101.91|2100.41|2101.05|2099.55|0
1669137300000|2022-11-22 17:15:00|2101.07|2099.57|2101.5|2100|2102.35|2100.85|2101.07|2099.57|0
1669137600000|2022-11-22 17:20:00|2101.49|2099.99|2101.04|2099.54|2101.5|2100|2100.6|2099.1|0
1669137900000|2022-11-22 17:25:00|2101.03|2099.53|2101.04|2099.54|2101.46|2099.96|2100.6|2099.1|0
1669138200000|2022-11-22 17:30:00|2101.03|2099.53|2101.46|2099.96|2101.47|2099.97|2101.02|2099.52|0
1669138500000|2022-11-22 17:35:00|2101.47|2099.97|2102.3|2100.8|2102.3|2100.8|2101.46|2099.96|0
1669138800000|2022-11-22 17:40:00|2101.89|2100.39|2102.33|2100.83|2102.33|2100.83|2101.44|2099.94|0
1669139100000|2022-11-22 17:45:00|2102.32|2100.82|2102.31|2100.81|2102.34|2100.84|2101.9|2100.4|0
1669139400000|2022-11-22 17:50:00|2102.32|2100.82|2101.47|2099.97|2102.32|2100.82|2101.46|2099.96|0
1669139700000|2022-11-22 17:55:00|2101.46|2099.96|2101.47|2099.97|2101.89|2100.39|2101.04|2099.54|0
1669140000000|2022-11-22 18:00:00|2101.48|2099.98|2101.9|2100.4|2101.92|2100.42|2101.04|2099.54|0
1669140300000|2022-11-22 18:05:00|2101.89|2100.39|2102.78|2101.28|2103.2|2101.7|2101.47|2099.97|0
1669140600000|2022-11-22 18:10:00|2102.79|2101.29|2103.64|2102.14|2103.64|2102.14|2102.79|2101.29|0
1669140900000|2022-11-22 18:15:00|2103.65|2102.15|2103.64|2102.14|2103.66|2102.16|2103.22|2101.72|0
1669141200000|2022-11-22 18:20:00|2103.65|2102.15|2104.06|2102.56|2104.07|2102.57|2103.21|2101.71|0
1669141500000|2022-11-22 18:25:00|2104.07|2102.57|2104.49|2102.99|2104.5|2103|2104.06|2102.56|0
1669141800000|2022-11-22 18:30:00|2104.5|2103|2104.76|2103.26|2105.23|2103.73|2104.49|2102.99|0
1669142100000|2022-11-22 18:35:00|2104.34|2102.84|2104.34|2102.84|2104.76|2103.26|2103.91|2102.41|0
1669142400000|2022-11-22 18:40:00|2104.33|2102.83|2104.75|2103.25|2104.75|2103.25|2104.32|2102.82|0
1669142700000|2022-11-22 18:45:00|2104.74|2103.24|2105.18|2103.68|2105.18|2103.68|2104.74|2103.24|0
1669143000000|2022-11-22 18:50:00|2105.17|2103.67|2105.19|2103.69|2105.61|2104.11|2104.96|2103.46|0
1669143300000|2022-11-22 18:55:00|2105.18|2103.68|2105.18|2103.68|2105.19|2103.69|2104.76|2103.26|0
1669143600000|2022-11-22 19:00:00|2105.19|2103.69|2105.19|2103.69|2105.2|2103.7|2104.33|2102.83|0
1669143900000|2022-11-22 19:05:00|2105.18|2103.68|2104.32|2102.82|2105.19|2103.69|2104.32|2102.82|0
1669144200000|2022-11-22 19:10:00|2104.33|2102.83|2104.31|2102.81|2104.34|2102.84|2103.89|2102.39|0
1669144500000|2022-11-22 19:15:00|2104.3|2102.8|2105.16|2103.66|2105.17|2103.67|2104.1|2102.6|0
1669144800000|2022-11-22 19:20:00|2105.15|2103.65|2105.17|2103.67|2105.59|2104.09|2104.74|2103.24|0
1669145100000|2022-11-22 19:25:00|2105.18|2103.68|2105.17|2103.67|2105.18|2103.68|2104.75|2103.25|0
1669145400000|2022-11-22 19:30:00|2104.75|2103.25|2104.32|2102.82|2105.17|2103.67|2103.9|2102.4|0
1669145700000|2022-11-22 19:35:00|2104.33|2102.83|2105.2|2103.7|2105.63|2104.13|2104.32|2102.82|0
1669146000000|2022-11-22 19:40:00|2105.21|2103.71|2104.33|2102.83|2105.21|2103.71|2104.32|2102.82|0
1669146300000|2022-11-22 19:45:00|2104.34|2102.84|2105.19|2103.69|2105.19|2103.69|2104.34|2102.84|0
1669146600000|2022-11-22 19:50:00|2105.18|2103.68|2105.63|2104.13|2105.64|2104.14|2105.18|2103.68|0
1669146900000|2022-11-22 19:55:00|2105.64|2104.14|2105.63|2104.13|2106.06|2104.56|2105.62|2104.12|0
1669147200000|2022-11-22 20:00:00|2105.62|2104.12|2106.94|2105.44|2107.35|2105.85|2105.62|2104.12|0
1669147500000|2022-11-22 20:05:00|2106.95|2105.45|2106.94|2105.44|2106.95|2105.45|2106.51|2105.01|0
1669147800000|2022-11-22 20:10:00|2106.93|2105.43|2107.15|2105.65|2107.36|2105.86|2106.5|2105|0
1669148100000|2022-11-22 20:15:00|2107.36|2105.86|2106.5|2105|2107.37|2105.87|2106.5|2105|0
1669148400000|2022-11-22 20:20:00|2106.51|2105.01|2106.95|2105.45|2106.95|2105.45|2106.5|2105|0
1669148700000|2022-11-22 20:25:00|2106.96|2105.46|2106.95|2105.45|2106.96|2105.46|2106.52|2105.02|0
1669149000000|2022-11-22 20:30:00|2106.94|2105.44|2107.44|2105.94|2107.45|2105.95|2106.52|2105.02|0
1669149300000|2022-11-22 20:35:00|2107.45|2105.95|2107.03|2105.53|2107.45|2105.95|2107.01|2105.51|0
1669149600000|2022-11-22 20:40:00|2107.02|2105.52|2107.01|2105.51|2107.04|2105.54|2106.59|2105.09|0
1669149900000|2022-11-22 20:45:00|2106.59|2105.09|2106.61|2105.11|2107.04|2105.54|2106.59|2105.09|0
1669150200000|2022-11-22 20:50:00|2106.62|2105.12|2107.86|2106.36|2107.88|2106.38|2106.17|2104.67|0
1669150500000|2022-11-22 20:55:00|2107.85|2106.35|2108.5|2107|2108.72|2107.22|2107.42|2105.92|0
1669150800000|2022-11-22 21:00:00|2108.87|2107.37|2108.5|2107|2109.02|2107.52|2107.97|2106.47|0
1669151100000|2022-11-22 21:05:00|2108.49|2106.99|2108.32|2106.82|2108.49|2106.99|2108.11|2106.61|0
1669151400000|2022-11-22 21:10:00|2108.28|2106.78|2108.47|2106.97|2108.65|2107.15|2108.02|2106.52|0
1669151700000|2022-11-22 21:15:00|2108.39|2106.89|2108.47|2106.97|2108.73|2107.23|2108.3|2106.8|0
1669152000000|2022-11-22 21:20:00|2108.39|2106.89|2108.3|2106.8|2108.56|2107.06|2108.3|2106.8|0
1669152300000|2022-11-22 21:25:00|2108.22|2106.72|2108.44|2106.94|2108.47|2106.97|2108.09|2106.59|0
1669152600000|2022-11-22 21:30:00|2108.4|2106.9|2108.27|2106.77|2108.44|2106.94|2108.19|2106.69|0
1669152900000|2022-11-22 21:35:00|2108.28|2106.78|2108.06|2106.56|2108.36|2106.86|2108.06|2106.56|0
1669153200000|2022-11-22 21:40:00|2107.97|2106.47|2107.97|2106.47|2107.97|2106.47|2107.97|2106.47|0
1669153500000|2022-11-22 21:45:00|2107.89|2106.39|2108.36|2106.86|2108.44|2106.94|2107.72|2106.22|0
1669153800000|2022-11-22 21:50:00|2108.44|2106.94|2108.27|2106.77|2108.53|2107.03|2108.19|2106.69|0
1669154100000|2022-11-22 21:55:00|2108.32|2106.82|2108.63|2107.13|2108.63|2107.13|2108.27|2106.77|0
1669154400000|2022-11-22 22:00:00|2108.62|2107.12|2108.58|2107.08|2108.67|2107.17|2108.5|2107|0
1669154700000|2022-11-22 22:05:00|2108.5|2107|2108.54|2107.04|2108.58|2107.08|2108.46|2106.96|0
1669155000000|2022-11-22 22:10:00|2108.5|2107|2108.58|2107.08|2108.58|2107.08|2108.5|2107|0
1669155300000|2022-11-22 22:15:00|2108.54|2107.04|2108.67|2107.17|2108.8|2107.3|2108.54|2107.04|0
1669155600000|2022-11-22 22:20:00|2108.71|2107.21|2108.67|2107.17|2108.71|2107.21|2108.67|2107.17|0
1669156500000|2022-11-22 22:35:00|2108.71|2107.21|2108.8|2107.3|2108.88|2107.38|2108.67|2107.17|0
1669156800000|2022-11-22 22:40:00|2108.88|2107.38|2108.88|2107.38|2108.93|2107.43|2108.8|2107.3|0
1669157400000|2022-11-22 22:50:00|2108.93|2107.43|2108.93|2107.43|2108.97|2107.47|2108.93|2107.43|0
1669157700000|2022-11-22 22:55:00|2108.92|2107.42|2108.93|2107.43|2108.97|2107.47|2108.88|2107.38|0
1669158000000|2022-11-22 23:00:00|2108.92|2107.42|2108.67|2107.17|2109.44|2107.94|2108.54|2107.04|0
1669158300000|2022-11-22 23:05:00|2108.71|2107.21|2108.54|2107.04|2108.71|2107.21|2108.37|2106.87|0
1669158600000|2022-11-22 23:10:00|2108.63|2107.13|2108.88|2107.38|2109.01|2107.51|2108.63|2107.13|0
1669158900000|2022-11-22 23:15:00|2108.89|2107.39|2109.05|2107.55|2109.35|2107.85|2108.71|2107.21|0
1669159200000|2022-11-22 23:20:00|2109.06|2107.56|2109.27|2107.77|2109.44|2107.94|2109.05|2107.55|0
1669159500000|2022-11-22 23:25:00|2109.26|2107.76|2108.97|2107.47|2109.35|2107.85|2108.88|2107.38|0
1669159800000|2022-11-22 23:30:00|2109.01|2107.51|2108.71|2107.21|2109.27|2107.77|2108.71|2107.21|0
1669160100000|2022-11-22 23:35:00|2108.8|2107.3|2108.71|2107.21|2108.88|2107.38|2108.71|2107.21|0
1669160400000|2022-11-22 23:40:00|2108.75|2107.25|2108.63|2107.13|2108.88|2107.38|2108.45|2106.95|0
1669160700000|2022-11-22 23:45:00|2108.71|2107.21|2108.71|2107.21|2108.71|2107.21|2108.37|2106.87|0
1669161000000|2022-11-22 23:50:00|2108.67|2107.17|2108.63|2107.13|2108.71|2107.21|2108.41|2106.91|0
1669161300000|2022-11-22 23:55:00|2108.62|2107.12|2109.18|2107.68|2109.27|2107.77|2108.3|2106.8|0
1669161600000|2022-11-23 00:00:00|2109.19|2107.69|2110.05|2108.55|2110.05|2108.55|2109.19|2107.69|0
1669161900000|2022-11-23 00:05:00|2110.09|2108.59|2109.62|2108.12|2110.26|2108.76|2109.53|2108.03|0
1669162200000|2022-11-23 00:10:00|2109.66|2108.16|2109.79|2108.29|2109.88|2108.38|2109.45|2107.95|0
1669162500000|2022-11-23 00:15:00|2109.83|2108.33|2108.66|2107.16|2110.05|2108.55|2108.25|2106.75|0
1669162800000|2022-11-23 00:20:00|2108.67|2107.17|2108.66|2107.16|2108.67|2107.17|2108.66|2107.16|0
1669163100000|2022-11-23 00:25:00|2108.67|2107.17|2108.25|2106.75|2108.67|2107.17|2108.25|2106.75|0
1669163400000|2022-11-23 00:30:00|2108.24|2106.74|2108.26|2106.76|2108.26|2106.76|2108.24|2106.74|0
1669163700000|2022-11-23 00:35:00|2108.25|2106.75|2108.25|2106.75|2108.26|2106.76|2108.25|2106.75|0
1669164000000|2022-11-23 00:40:00|2107.84|2106.34|2107.83|2106.33|2107.84|2106.34|2107.83|2106.33|0
1669164300000|2022-11-23 00:45:00|2107.82|2106.32|2107.83|2106.33|2107.83|2106.33|2107.82|2106.32|0
1669164600000|2022-11-23 00:50:00|2107.84|2106.34|2107.76|2106.26|2108.25|2106.75|2107.76|2106.26|0
1669165200000|2022-11-23 01:00:00|2107.75|2106.25|2107.76|2106.26|2107.76|2106.26|2107.34|2105.84|0
1669165500000|2022-11-23 01:05:00|2107.75|2106.25|2107.75|2106.25|2108.18|2106.68|2107.75|2106.25|0
1669165800000|2022-11-23 01:10:00|2107.76|2106.26|2107.74|2106.24|2107.76|2106.26|2107.74|2106.24|0
1669166100000|2022-11-23 01:15:00|2107.75|2106.25|2107.75|2106.25|2107.75|2106.25|2107.32|2105.82|0
1669166400000|2022-11-23 01:20:00|2107.74|2106.24|2107.32|2105.82|2107.74|2106.24|2106.9|2105.4|0
1669166700000|2022-11-23 01:25:00|2107.33|2105.83|2107.33|2105.83|2107.76|2106.26|2107.33|2105.83|0
1669167000000|2022-11-23 01:30:00|2107.12|2105.62|2107.33|2105.83|2107.74|2106.24|2106.9|2105.4|0
1669167300000|2022-11-23 01:35:00|2107.32|2105.82|2107.33|2105.83|2107.74|2106.24|2106.9|2105.4|0
1669167600000|2022-11-23 01:40:00|2107.32|2105.82|2106.92|2105.42|2107.76|2106.26|2106.92|2105.42|0
1669167900000|2022-11-23 01:45:00|2106.91|2105.41|2106.49|2104.99|2107.34|2105.84|2106.49|2104.99|0
1669168200000|2022-11-23 01:50:00|2106.5|2105|2107.74|2106.24|2107.74|2106.24|2106.49|2104.99|0
1669168500000|2022-11-23 01:55:00|2107.75|2106.25|2107.74|2106.24|2108.59|2107.09|2107.74|2106.24|0
1669168800000|2022-11-23 02:00:00|2107.75|2106.25|2107.75|2106.25|2108.17|2106.67|2107.74|2106.24|0
1669169100000|2022-11-23 02:05:00|2107.74|2106.24|2108.16|2106.66|2108.17|2106.67|2107.74|2106.24|0
1669169400000|2022-11-23 02:10:00|2107.75|2106.25|2107.74|2106.24|2108.16|2106.66|2107.74|2106.24|0
1669169700000|2022-11-23 02:15:00|2107.53|2106.03|2107.32|2105.82|2107.75|2106.25|2107.32|2105.82|0
1669170000000|2022-11-23 02:20:00|2107.33|2105.83|2106.9|2105.4|2107.33|2105.83|2106.9|2105.4|0
1669170300000|2022-11-23 02:25:00|2106.91|2105.41|2107.32|2105.82|2107.74|2106.24|2106.91|2105.41|0
1669170600000|2022-11-23 02:30:00|2107.11|2105.61|2106.9|2105.4|2107.32|2105.82|2106.9|2105.4|0
1669170900000|2022-11-23 02:35:00|2106.91|2105.41|2107.32|2105.82|2107.33|2105.83|2106.9|2105.4|0
1669171200000|2022-11-23 02:40:00|2106.9|2105.4|2106.49|2104.99|2106.9|2105.4|2106.48|2104.98|0
1669171500000|2022-11-23 02:45:00|2106.9|2105.4|2106.9|2105.4|2106.9|2105.4|2106.48|2104.98|0
1669171800000|2022-11-23 02:50:00|2106.91|2105.41|2106.91|2105.41|2106.92|2105.42|2106.91|2105.41|0
1669172100000|2022-11-23 02:55:00|2106.92|2105.42|2107.76|2106.26|2107.76|2106.26|2106.91|2105.41|0
1669172400000|2022-11-23 03:00:00|2107.55|2106.05|2107.11|2105.61|2107.76|2106.26|2106.91|2105.41|0
1669172700000|2022-11-23 03:05:00|2106.91|2105.41|2106.91|2105.41|2107.33|2105.83|2106.9|2105.4|0
1669173000000|2022-11-23 03:10:00|2106.9|2105.4|2106.91|2105.41|2106.91|2105.41|2106.9|2105.4|0
1669173300000|2022-11-23 03:15:00|2106.9|2105.4|2106.91|2105.41|2106.91|2105.41|2106.9|2105.4|0
1669173600000|2022-11-23 03:20:00|2106.92|2105.42|2106.91|2105.41|2106.92|2105.42|2106.91|2105.41|0
1669173900000|2022-11-23 03:25:00|2106.92|2105.42|2106.92|2105.42|2106.92|2105.42|2106.91|2105.41|0
1669174200000|2022-11-23 03:30:00|2106.91|2105.41|2107.34|2105.84|2107.34|2105.84|2106.91|2105.41|0
1669174500000|2022-11-23 03:35:00|2107.35|2105.85|2107.34|2105.84|2107.35|2105.85|2107.34|2105.84|0
1669174800000|2022-11-23 03:40:00|2107.35|2105.85|2107.35|2105.85|2107.35|2105.85|2107.34|2105.84|0
1669175100000|2022-11-23 03:45:00|2107.76|2106.26|2107.77|2106.27|2107.77|2106.27|2107.76|2106.26|0
1669175400000|2022-11-23 03:50:00|2107.76|2106.26|2107.34|2105.84|2107.77|2106.27|2107.34|2105.84|0
1669175700000|2022-11-23 03:55:00|2107.33|2105.83|2107.34|2105.84|2107.34|2105.84|2106.91|2105.41|0
1669176000000|2022-11-23 04:00:00|2107.33|2105.83|2106.91|2105.41|2107.34|2105.84|2106.49|2104.99|0
1669176300000|2022-11-23 04:05:00|2106.9|2105.4|2106.91|2105.41|2106.91|2105.41|2106.49|2104.99|0
1669176600000|2022-11-23 04:10:00|2107.33|2105.83|2107.33|2105.83|2107.34|2105.84|2107.33|2105.83|0
1669176900000|2022-11-23 04:15:00|2107.34|2105.84|2107.33|2105.83|2107.34|2105.84|2107.33|2105.83|0
1669177200000|2022-11-23 04:20:00|2107.34|2105.84|2107.33|2105.83|2107.34|2105.84|2107.33|2105.83|0
1669177500000|2022-11-23 04:25:00|2107.34|2105.84|2107.33|2105.83|2107.34|2105.84|2107.33|2105.83|0
1669177800000|2022-11-23 04:30:00|2107.34|2105.84|2107.75|2106.25|2107.75|2106.25|2107.33|2105.83|0
1669178100000|2022-11-23 04:35:00|2107.74|2106.24|2107.33|2105.83|2107.74|2106.24|2107.32|2105.82|0
1669178400000|2022-11-23 04:40:00|2107.75|2106.25|2107.75|2106.25|2107.75|2106.25|2107.75|2106.25|0
1669178700000|2022-11-23 04:45:00|2107.74|2106.24|2107.34|2105.84|2107.76|2106.26|2107.34|2105.84|0
1669179000000|2022-11-23 04:50:00|2107.55|2106.05|2107.34|2105.84|2107.55|2106.05|2107.34|2105.84|0
1669179600000|2022-11-23 05:00:00|2107.35|2105.85|2107.34|2105.84|2107.77|2106.27|2107.34|2105.84|0
1669179900000|2022-11-23 05:05:00|2107.35|2105.85|2107.34|2105.84|2107.35|2105.85|2107.34|2105.84|0
1669180200000|2022-11-23 05:10:00|2107.35|2105.85|2107.34|2105.84|2107.35|2105.85|2107.34|2105.84|0
1669180500000|2022-11-23 05:15:00|2107.35|2105.85|2107.34|2105.84|2107.35|2105.85|2107.34|2105.84|0
1669180800000|2022-11-23 05:20:00|2107.35|2105.85|2107.77|2106.27|2107.77|2106.27|2107.34|2105.84|0
1669181100000|2022-11-23 05:25:00|2107.56|2106.06|2107.77|2106.27|2107.77|2106.27|2107.35|2105.85|0
1669181400000|2022-11-23 05:30:00|2107.78|2106.28|2107.35|2105.85|2107.78|2106.28|2107.34|2105.84|0
1669181700000|2022-11-23 05:35:00|2107.36|2105.86|2107.35|2105.85|2107.77|2106.27|2107.35|2105.85|0
1669182000000|2022-11-23 05:40:00|2107.36|2105.86|2108.2|2106.7|2108.2|2106.7|2107.36|2105.86|0
1669182300000|2022-11-23 05:45:00|2107.79|2106.29|2107.78|2106.28|2108.2|2106.7|2107.78|2106.28|0
1669182600000|2022-11-23 05:50:00|2107.79|2106.29|2107.78|2106.28|2108.21|2106.71|2107.78|2106.28|0
1669182900000|2022-11-23 05:55:00|2107.77|2106.27|2107.37|2105.87|2108.2|2106.7|2107.36|2105.86|0
1669183200000|2022-11-23 06:00:00|2107.57|2106.07|2107.79|2106.29|2108.01|2106.51|2107.37|2105.87|0
1669183500000|2022-11-23 06:05:00|2107.78|2106.28|2107.36|2105.86|2107.79|2106.29|2107.36|2105.86|0
1669183800000|2022-11-23 06:10:00|2107.77|2106.27|2107.77|2106.27|2107.77|2106.27|2107.34|2105.84|0
1669184100000|2022-11-23 06:15:00|2107.56|2106.06|2107.35|2105.85|2107.77|2106.27|2107.35|2105.85|0
1669184400000|2022-11-23 06:20:00|2107.76|2106.26|2107.75|2106.25|2107.77|2106.27|2107.75|2106.25|0
1669184700000|2022-11-23 06:25:00|2107.34|2105.84|2107.33|2105.83|2107.34|2105.84|2106.9|2105.4|0
1669185000000|2022-11-23 06:30:00|2107.32|2105.82|2107.36|2105.86|2107.36|2105.86|2106.94|2105.44|0
1669185300000|2022-11-23 06:35:00|2107.37|2105.87|2106.95|2105.45|2107.37|2105.87|2106.95|2105.45|0
1669185600000|2022-11-23 06:40:00|2106.94|2105.44|2107.37|2105.87|2107.37|2105.87|2106.94|2105.44|0
1669185900000|2022-11-23 06:45:00|2107.16|2105.66|2107.38|2105.88|2107.38|2105.88|2106.95|2105.45|0
1669186200000|2022-11-23 06:50:00|2107.39|2105.89|2107.38|2105.88|2107.39|2105.89|2107.38|2105.88|0
1669186500000|2022-11-23 06:55:00|2107.39|2105.89|2107.39|2105.89|2107.39|2105.89|2107.38|2105.88|0
1669186800000|2022-11-23 07:00:00|2106.97|2105.47|2105.32|2103.82|2106.98|2105.48|2105.32|2103.82|0
1669187100000|2022-11-23 07:05:00|2105.11|2103.61|2104.89|2103.39|2105.11|2103.61|2104.06|2102.56|0
1669187400000|2022-11-23 07:10:00|2104.48|2102.98|2104.46|2102.96|2104.89|2103.39|2104.06|2102.56|0
1669187700000|2022-11-23 07:15:00|2104.47|2102.97|2104.04|2102.54|2104.47|2102.97|2104.03|2102.53|0
1669188000000|2022-11-23 07:20:00|2104.05|2102.55|2104.46|2102.96|2104.48|2102.98|2103.62|2102.12|0
1669188300000|2022-11-23 07:25:00|2104.47|2102.97|2104.89|2103.39|2104.89|2103.39|2104.05|2102.55|0
1669188600000|2022-11-23 07:30:00|2104.27|2102.77|2103.29|2101.89|2104.29|2102.89|2102.16|2100.76|61
1669188900000|2022-11-23 07:35:00|2103.16|2101.76|2103.66|2102.26|2104.16|2102.76|2102.91|2101.51|33
1669189200000|2022-11-23 07:40:00|2103.91|2102.51|2103.29|2101.89|2104.54|2103.14|2103.29|2101.89|15
1669189500000|2022-11-23 07:45:00|2103.16|2101.76|2104.29|2102.89|2104.29|2102.89|2103.16|2101.76|4
1669189800000|2022-11-23 07:50:00|2104.41|2103.01|2105.91|2104.51|2106.29|2104.89|2104.41|2103.01|24
1669190100000|2022-11-23 07:55:00|2105.96|2104.46|2105.99|2104.49|2106.79|2105.29|2105.96|2104.46|0
1669190400000|2022-11-23 08:00:00|2106.2|2104.7|2099.84|2099.34|2106.2|2104.7|2099.59|2099.09|2431
1669190700000|2022-11-23 08:05:00|2100.09|2099.59|2103.59|2103.09|2106.84|2106.34|2098.84|2098.34|2486
1669191000000|2022-11-23 08:10:00|2103.71|2103.21|2107.59|2107.09|2107.84|2107.34|2102.59|2102.09|1467
1669191300000|2022-11-23 08:15:00|2107.46|2106.96|2104.84|2104.34|2107.46|2106.96|2104.09|2103.59|1069
1669191600000|2022-11-23 08:20:00|2104.59|2104.09|2107.84|2107.34|2108.09|2107.59|2104.59|2104.09|1328
1669191900000|2022-11-23 08:25:00|2107.59|2107.09|2106.21|2105.71|2109.59|2109.09|2105.59|2105.09|1081
1669192200000|2022-11-23 08:30:00|2105.59|2105.09|2103.59|2103.09|2105.59|2105.09|2100.59|2100.09|1744
1669192500000|2022-11-23 08:35:00|2103.46|2102.96|2101.59|2101.09|2103.84|2103.34|2101.34|2100.84|824
1669192800000|2022-11-23 08:40:00|2101.73|2101.23|2100.48|2099.98|2101.98|2101.48|2100.48|2099.98|920
1669193100000|2022-11-23 08:45:00|2100.23|2099.73|2100.1|2099.6|2102.23|2101.73|2099.1|2098.6|493
1669193400000|2022-11-23 08:50:00|2099.98|2099.48|2102.35|2101.85|2102.73|2102.23|2099.98|2099.48|396
1669193700000|2022-11-23 08:55:00|2102.23|2101.73|2103.23|2102.73|2104.23|2103.73|2101.98|2101.48|507
1669194000000|2022-11-23 09:00:00|2103.1|2102.6|2102.35|2101.85|2103.48|2102.98|2101.73|2101.23|643
1669194300000|2022-11-23 09:05:00|2102.23|2101.73|2106.48|2105.98|2106.73|2106.23|2101.73|2101.23|637
1669194600000|2022-11-23 09:10:00|2106.6|2106.1|2106.48|2105.98|2107.98|2107.48|2106.48|2105.98|766
1669194900000|2022-11-23 09:15:00|2106.73|2106.23|2107.35|2106.85|2107.48|2106.98|2106.23|2105.73|404
1669195200000|2022-11-23 09:20:00|2107.23|2106.73|2105.85|2105.35|2107.73|2107.23|2105.73|2105.23|472
1669195500000|2022-11-23 09:25:00|2105.73|2105.23|2105.23|2104.73|2106.73|2106.23|2104.48|2103.98|386
1669195800000|2022-11-23 09:30:00|2105.1|2104.6|2104.73|2104.23|2105.23|2104.73|2103.98|2103.48|348
1669196100000|2022-11-23 09:35:00|2104.48|2103.98|2105.48|2104.98|2105.98|2105.48|2104.48|2103.98|599
1669196400000|2022-11-23 09:40:00|2105.73|2105.23|2108.85|2108.35|2108.98|2108.48|2105.48|2104.98|616
1669196700000|2022-11-23 09:45:00|2108.73|2108.23|2109.35|2108.85|2109.35|2108.85|2108.23|2107.73|429
1669197000000|2022-11-23 09:50:00|2109.23|2108.73|2108.23|2107.73|2109.23|2108.73|2107.23|2106.73|538
1669197300000|2022-11-23 09:55:00|2108.1|2107.6|2106.73|2106.23|2108.73|2108.23|2106.73|2106.23|399
1669197600000|2022-11-23 10:00:00|2106.35|2105.85|2107.48|2106.98|2107.73|2107.23|2106.35|2105.85|326
1669197900000|2022-11-23 10:05:00|2107.6|2107.1|2107.98|2107.48|2107.98|2107.48|2106.98|2106.48|202
1669198200000|2022-11-23 10:10:00|2107.85|2107.35|2105.23|2104.73|2107.98|2107.48|2104.98|2104.48|363
1669198500000|2022-11-23 10:15:00|2104.98|2104.48|2104.23|2103.73|2105.48|2104.98|2103.73|2103.23|447
1669198800000|2022-11-23 10:20:00|2103.98|2103.48|2105.23|2104.73|2105.23|2104.73|2103.48|2102.98|405
1669199100000|2022-11-23 10:25:00|2105.48|2104.98|2104.73|2104.23|2105.73|2105.23|2104.23|2103.73|248
1669199400000|2022-11-23 10:30:00|2104.98|2104.48|2105.35|2104.85|2105.73|2105.23|2104.48|2103.98|333
1669199700000|2022-11-23 10:35:00|2105.23|2104.73|2104.48|2103.98|2105.73|2105.23|2104.48|2103.98|175
1669200000000|2022-11-23 10:40:00|2104.23|2103.73|2103.98|2103.48|2105.23|2104.73|2103.23|2102.73|335
1669200300000|2022-11-23 10:45:00|2103.73|2103.23|2101.48|2100.98|2103.98|2103.48|2101.35|2100.85|374
1669200600000|2022-11-23 10:50:00|2101.73|2101.23|2100.73|2100.23|2101.98|2101.48|2099.23|2098.73|451
1669200900000|2022-11-23 10:55:00|2100.48|2099.98|2102.48|2101.98|2102.48|2101.98|2100.48|2099.98|284
1669201200000|2022-11-23 11:00:00|2102.6|2102.1|2102.35|2101.85|2103.23|2102.73|2101.98|2101.48|266
1669201500000|2022-11-23 11:05:00|2102.48|2101.98|2103.6|2103.1|2103.73|2103.23|2102.23|2101.73|283
1669201800000|2022-11-23 11:10:00|2103.48|2102.98|2103.23|2102.73|2103.73|2103.23|2101.48|2100.98|262
1669202100000|2022-11-23 11:15:00|2103.35|2102.85|2102.48|2101.98|2103.35|2102.85|2102.23|2101.73|238
1669202400000|2022-11-23 11:20:00|2102.23|2101.73|2102.48|2101.98|2102.98|2102.48|2102.23|2101.73|207
1669202700000|2022-11-23 11:25:00|2102.35|2101.85|2103.23|2102.73|2103.48|2102.98|2101.98|2101.48|219
1669203000000|2022-11-23 11:30:00|2103.48|2102.98|2103.73|2103.23|2103.73|2103.23|2102.73|2102.23|260
1669203300000|2022-11-23 11:35:00|2103.6|2103.1|2104.48|2103.98|2104.73|2104.23|2103.23|2102.73|263
1669203600000|2022-11-23 11:40:00|2104.35|2103.85|2104.98|2104.48|2105.23|2104.73|2103.98|2103.48|149
1669203900000|2022-11-23 11:45:00|2104.73|2104.23|2104.73|2104.23|2105.23|2104.73|2104.48|2103.98|139
1669204200000|2022-11-23 11:50:00|2104.6|2104.1|2105.6|2105.1|2105.73|2105.23|2104.48|2103.98|163
1669204500000|2022-11-23 11:55:00|2105.73|2105.23|2106.35|2105.85|2106.48|2105.98|2105.48|2104.98|145
1669204800000|2022-11-23 12:00:00|2106.48|2105.98|2105.98|2105.48|2106.48|2105.98|2104.98|2104.48|113
1669205100000|2022-11-23 12:05:00|2105.73|2105.23|2105.48|2104.98|2105.73|2105.23|2104.48|2103.98|193
1669205400000|2022-11-23 12:10:00|2105.73|2105.23|2106.1|2105.6|2106.48|2105.98|2105.48|2104.98|243
1669205700000|2022-11-23 12:15:00|2105.98|2105.48|2106.1|2105.6|2106.48|2105.98|2105.6|2105.1|163
1669206000000|2022-11-23 12:20:00|2105.98|2105.48|2106.48|2105.98|2106.73|2106.23|2105.73|2105.23|160
1669206300000|2022-11-23 12:25:00|2106.23|2105.73|2105.1|2104.6|2106.23|2105.73|2104.98|2104.48|171
1669206600000|2022-11-23 12:30:00|2104.98|2104.48|2106.48|2105.98|2106.73|2106.23|2104.98|2104.48|321
1669206900000|2022-11-23 12:35:00|2106.23|2105.73|2107.48|2106.98|2107.48|2106.98|2105.98|2105.48|560
1669207200000|2022-11-23 12:40:00|2107.14|2106.64|2106.89|2106.39|2108.01|2107.51|2106.64|2106.14|272
1669207500000|2022-11-23 12:45:00|2106.76|2106.26|2107.64|2107.14|2107.89|2107.39|2106.64|2106.14|236
1669207800000|2022-11-23 12:50:00|2107.89|2107.39|2106.89|2106.39|2107.89|2107.39|2106.64|2106.14|243
1669208100000|2022-11-23 12:55:00|2106.64|2106.14|2107.64|2107.14|2108.64|2108.14|2106.64|2106.14|376
1669208400000|2022-11-23 13:00:00|2107.39|2106.89|2108.89|2108.39|2109.14|2108.64|2107.39|2106.89|443
1669208700000|2022-11-23 13:05:00|2108.64|2108.14|2108.14|2107.64|2108.76|2108.26|2107.89|2107.39|330
1669209000000|2022-11-23 13:10:00|2108.26|2107.76|2108.39|2107.89|2108.89|2108.39|2108.14|2107.64|215
1669209300000|2022-11-23 13:15:00|2108.64|2108.14|2107.14|2106.64|2108.64|2108.14|2106.64|2106.14|695
1669209600000|2022-11-23 13:20:00|2106.89|2106.39|2106.39|2105.89|2107.51|2107.01|2105.76|2105.26|400
1669209900000|2022-11-23 13:25:00|2106.64|2106.14|2106.51|2106.01|2107.51|2107.01|2106.39|2105.89|251
1669210200000|2022-11-23 13:30:00|2106.39|2105.89|2107.01|2106.51|2107.39|2106.89|2104.39|2103.89|845
1669210500000|2022-11-23 13:35:00|2106.89|2106.39|2107.39|2106.89|2108.14|2107.64|2106.39|2105.89|357
1669210800000|2022-11-23 13:40:00|2107.14|2106.64|2105.89|2105.39|2108.01|2107.51|2105.26|2104.76|459
1669211100000|2022-11-23 13:45:00|2105.76|2105.26|2105.14|2104.64|2105.89|2105.39|2104.14|2103.64|480
1669211400000|2022-11-23 13:50:00|2105.39|2104.89|2105.89|2105.39|2106.64|2106.14|2105.39|2104.89|728
1669211700000|2022-11-23 13:55:00|2105.64|2105.14|2107.64|2107.14|2107.89|2107.39|2105.64|2105.14|298
1669212000000|2022-11-23 14:00:00|2107.76|2107.26|2108.39|2107.89|2108.64|2108.14|2107.64|2107.14|420
1669212300000|2022-11-23 14:05:00|2108.51|2108.01|2107.89|2107.39|2108.89|2108.39|2107.89|2107.39|284
1669212600000|2022-11-23 14:10:00|2108.14|2107.64|2109.01|2108.51|2109.01|2108.51|2107.64|2107.14|242
1669212900000|2022-11-23 14:15:00|2108.89|2108.39|2109.64|2109.14|2109.89|2109.39|2108.89|2108.39|263
1669213200000|2022-11-23 14:20:00|2109.39|2108.89|2107.89|2107.39|2109.39|2108.89|2107.89|2107.39|157
1669213500000|2022-11-23 14:25:00|2108.01|2107.51|2108.14|2107.64|2108.14|2107.64|2106.89|2106.39|367
1669213800000|2022-11-23 14:30:00|2108.64|2108.14|2110.14|2109.64|2111.14|2110.64|2108.64|2108.14|1376
1669214100000|2022-11-23 14:35:00|2110.39|2109.89|2109.39|2108.89|2111.14|2110.64|2108.89|2108.39|602
1669214400000|2022-11-23 14:40:00|2109.51|2109.01|2108.39|2107.89|2109.51|2109.01|2107.89|2107.39|492
1669214700000|2022-11-23 14:45:00|2109.64|2109.14|2110.14|2109.64|2111.51|2111.01|2109.14|2108.64|1115
1669215000000|2022-11-23 14:50:00|2110.26|2109.76|2109.89|2109.39|2111.14|2110.64|2109.64|2109.14|738
1669215300000|2022-11-23 14:55:00|2110.14|2109.64|2109.89|2109.39|2110.14|2109.64|2108.26|2107.76|650
1669215600000|2022-11-23 15:00:00|2109.76|2109.26|2109.89|2109.39|2110.51|2110.01|2107.39|2106.89|798
1669215900000|2022-11-23 15:05:00|2109.76|2109.26|2108.64|2108.14|2112.39|2111.89|2108.14|2107.64|799
1669216200000|2022-11-23 15:10:00|2108.91|2108.41|2109.66|2109.16|2110.66|2110.16|2108.28|2107.78|602
1669216500000|2022-11-23 15:15:00|2109.91|2109.41|2108.78|2108.28|2110.16|2109.66|2107.91|2107.41|712
1669216800000|2022-11-23 15:20:00|2108.91|2108.41|2108.66|2108.16|2108.91|2108.41|2107.66|2107.16|639
1669217100000|2022-11-23 15:25:00|2108.91|2108.41|2108.41|2107.91|2109.41|2108.91|2108.03|2107.53|814
1669217400000|2022-11-23 15:30:00|2108.66|2108.16|2107.41|2106.91|2108.66|2108.16|2107.16|2106.66|795
1669217700000|2022-11-23 15:35:00|2107.66|2107.16|2105.91|2105.41|2108.16|2107.66|2105.66|2105.16|808
1669218000000|2022-11-23 15:40:00|2106.16|2105.66|2106.91|2106.41|2107.28|2106.78|2105.91|2105.41|771
1669218300000|2022-11-23 15:45:00|2107.16|2106.66|2108.16|2107.66|2108.16|2107.66|2106.41|2105.91|692
1669218600000|2022-11-23 15:50:00|2108.41|2107.91|2107.66|2107.16|2109.16|2108.66|2107.66|2107.16|509
1669218900000|2022-11-23 15:55:00|2107.91|2107.41|2107.66|2107.16|2108.16|2107.66|2107.41|2106.91|594
1669219200000|2022-11-23 16:00:00|2107.91|2107.41|2108.41|2107.91|2108.41|2107.91|2106.91|2106.41|485
1669219500000|2022-11-23 16:05:00|2108.66|2108.16|2109.28|2108.78|2109.66|2109.16|2108.16|2107.66|677
1669219800000|2022-11-23 16:10:00|2109.16|2108.66|2109.66|2109.16|2109.66|2109.16|2108.41|2107.91|744
1669220100000|2022-11-23 16:15:00|2109.91|2109.41|2111.16|2110.66|2111.41|2110.91|2109.41|2108.91|1177
1669220400000|2022-11-23 16:20:00|2111.41|2110.91|2113.23|2111.73|2113.23|2112.66|2111.41|2110.91|2857
1669220700000|2022-11-23 16:25:00|2113.22|2111.72|2113.32|2111.82|2113.74|2112.24|2112.05|2110.55|1852
1669221000000|2022-11-23 16:30:00|2113.74|2112.24|2113.48|2112.08|2115.11|2113.71|2112.86|2111.46|326
1669221300000|2022-11-23 16:35:00|2113.61|2112.21|2112.86|2111.46|2113.73|2112.33|2112.48|2111.08|89
1669221600000|2022-11-23 16:40:00|2113.36|2111.96|2113.36|2111.96|2114.11|2112.71|2113.23|2111.83|364
1669221900000|2022-11-23 16:45:00|2113.23|2111.83|2110.73|2109.33|2113.23|2111.83|2110.73|2109.33|171
1669222200000|2022-11-23 16:50:00|2110.86|2109.46|2109.98|2108.58|2111.48|2110.08|2109.98|2108.58|11
1669222500000|2022-11-23 16:55:00|2109.86|2108.46|2108.66|2107.16|2109.98|2108.58|2108.23|2106.83|48
1669222800000|2022-11-23 17:00:00|2108.65|2107.15|2109.08|2107.58|2109.08|2107.58|2108.23|2106.73|0
1669223100000|2022-11-23 17:05:00|2109.29|2107.79|2109.95|2108.45|2109.95|2108.45|2109.29|2107.79|0
1669223400000|2022-11-23 17:10:00|2109.94|2108.44|2109.41|2107.91|2110.26|2108.76|2109.41|2107.91|0
1669223700000|2022-11-23 17:15:00|2109.42|2107.92|2109.41|2107.91|2109.84|2108.34|2108.98|2107.48|0
1669224000000|2022-11-23 17:20:00|2109.4|2107.9|2109.41|2107.91|2109.85|2108.35|2109.4|2107.9|0
1669224300000|2022-11-23 17:25:00|2109.42|2107.92|2109|2107.5|2109.86|2108.36|2108.99|2107.49|0
1669224600000|2022-11-23 17:30:00|2109.01|2107.51|2109.41|2107.91|2109.44|2107.94|2108.56|2107.06|0
1669224900000|2022-11-23 17:35:00|2109.42|2107.92|2109.42|2107.92|2109.43|2107.93|2108.56|2107.06|0
1669225200000|2022-11-23 17:40:00|2109.41|2107.91|2108.54|2107.04|2109.84|2108.34|2108.12|2106.62|0
1669225500000|2022-11-23 17:45:00|2108.33|2106.83|2108.98|2107.48|2108.99|2107.49|2108.11|2106.61|0
1669225800000|2022-11-23 17:50:00|2108.97|2107.47|2107.67|2106.17|2108.98|2107.48|2106.81|2105.31|0
1669226100000|2022-11-23 17:55:00|2107.66|2106.16|2106.4|2104.9|2107.67|2106.17|2105.51|2104.01|0
1669226400000|2022-11-23 18:00:00|2106.39|2104.89|2107.26|2105.76|2107.26|2105.76|2105.95|2104.45|0
1669226700000|2022-11-23 18:05:00|2107.25|2105.75|2107.26|2105.76|2107.68|2106.18|2106.84|2105.34|0
1669227000000|2022-11-23 18:10:00|2107.25|2105.75|2106.39|2104.89|2107.26|2105.76|2106.39|2104.89|0
1669227300000|2022-11-23 18:15:00|2106.4|2104.9|2106.83|2105.33|2106.83|2105.33|2106.39|2104.89|0
1669227600000|2022-11-23 18:20:00|2107.25|2105.75|2107.26|2105.76|2107.68|2106.18|2107.24|2105.74|0
1669227900000|2022-11-23 18:25:00|2107.68|2106.18|2108.54|2107.04|2108.54|2107.04|2107.25|2105.75|0
1669228200000|2022-11-23 18:30:00|2108.55|2107.05|2108.97|2107.47|2109.4|2107.9|2108.55|2107.05|0
1669228500000|2022-11-23 18:35:00|2108.98|2107.48|2109.36|2107.86|2109.4|2107.9|2108.51|2107.01|0
1669228800000|2022-11-23 18:40:00|2109.37|2107.87|2109.44|2107.94|2109.44|2107.94|2108.94|2107.44|0
1669229100000|2022-11-23 18:45:00|2109.43|2107.93|2109.42|2107.92|2109.86|2108.36|2109.42|2107.92|0
1669229400000|2022-11-23 18:50:00|2109.43|2107.93|2108.99|2107.49|2109.63|2108.13|2108.56|2107.06|0
1669229700000|2022-11-23 18:55:00|2109.41|2107.91|2109.63|2108.13|2109.84|2108.34|2109.4|2107.9|0
1669230000000|2022-11-23 19:00:00|2109.84|2108.34|2113.38|2111.88|2113.79|2112.29|2107.68|2106.18|0
1669230300000|2022-11-23 19:05:00|2113.39|2111.89|2111.23|2109.73|2113.39|2111.89|2110.77|2109.27|0
1669230600000|2022-11-23 19:10:00|2111.43|2109.93|2111.22|2109.72|2111.66|2110.16|2109.05|2107.55|0
1669230900000|2022-11-23 19:15:00|2111.23|2109.73|2110.35|2108.85|2111.66|2110.16|2109.92|2108.42|0
1669231200000|2022-11-23 19:20:00|2110.36|2108.86|2111.67|2110.17|2111.67|2110.17|2110.34|2108.84|0
1669231500000|2022-11-23 19:25:00|2111.66|2110.16|2111.46|2109.96|2112.97|2111.47|2111.25|2109.75|0
1669231800000|2022-11-23 19:30:00|2111.67|2110.17|2109.94|2108.44|2111.67|2110.17|2109.94|2108.44|0
1669232100000|2022-11-23 19:35:00|2109.93|2108.43|2108.65|2107.15|2109.93|2108.43|2108.64|2107.14|0
1669232400000|2022-11-23 19:40:00|2108.86|2107.36|2110.35|2108.85|2110.35|2108.85|2108.66|2107.16|0
1669232700000|2022-11-23 19:45:00|2110.34|2108.84|2111.24|2109.74|2111.67|2110.17|2109.91|2108.41|0
1669233000000|2022-11-23 19:50:00|2111.28|2109.78|2110.88|2109.38|2112.2|2110.7|2110.88|2109.38|0
1669233300000|2022-11-23 19:55:00|2110.89|2109.39|2110.8|2109.3|2111.75|2110.25|2110.8|2109.3|0
1669233600000|2022-11-23 20:00:00|2110.79|2109.29|2110.79|2109.29|2111.22|2109.72|2109.5|2108|0
1669233900000|2022-11-23 20:05:00|2110.8|2109.3|2111.65|2110.15|2112.08|2110.58|2110.79|2109.29|0
1669234200000|2022-11-23 20:10:00|2111.64|2110.14|2111.67|2110.17|2111.67|2110.17|2111.21|2109.71|0
1669234500000|2022-11-23 20:15:00|2111.66|2110.16|2112.55|2111.05|2112.57|2111.07|2111.24|2109.74|0
1669234800000|2022-11-23 20:20:00|2112.56|2111.06|2111.7|2110.2|2112.56|2111.06|2110.81|2109.31|0
1669235100000|2022-11-23 20:25:00|2111.49|2109.99|2111.26|2109.76|2111.71|2110.21|2111.26|2109.76|0
1669235400000|2022-11-23 20:30:00|2110.84|2109.34|2110.37|2108.87|2111.26|2109.76|2109.97|2108.47|0
1669235700000|2022-11-23 20:35:00|2110.38|2108.88|2110.82|2109.32|2110.82|2109.32|2109.95|2108.45|0
1669236000000|2022-11-23 20:40:00|2110.81|2109.31|2110.81|2109.31|2110.82|2109.32|2110.38|2108.88|0
1669236300000|2022-11-23 20:45:00|2110.8|2109.3|2109.52|2108.02|2110.81|2109.31|2109.51|2108.01|0
1669236600000|2022-11-23 20:50:00|2109.53|2108.03|2110.8|2109.3|2111.66|2110.16|2109.53|2108.03|0
1669236900000|2022-11-23 20:55:00|2110.79|2109.29|2111.67|2110.17|2111.67|2110.17|2110.36|2108.86|0
1669237200000|2022-11-23 21:00:00|2111.58|2110.08|2111.54|2110.04|2111.88|2110.38|2110.98|2109.48|0
1669237500000|2022-11-23 21:05:00|2111.5|2110|2111.89|2110.39|2112.07|2110.57|2111.5|2110|0
1669237800000|2022-11-23 21:10:00|2111.9|2110.4|2112.06|2110.56|2112.41|2110.91|2111.9|2110.4|0
1669238100000|2022-11-23 21:15:00|2112.14|2110.64|2112.91|2111.41|2112.91|2111.41|2112.14|2110.64|0
1669238400000|2022-11-23 21:20:00|2112.92|2111.42|2112.91|2111.41|2113.21|2111.71|2112.83|2111.33|0
1669238700000|2022-11-23 21:25:00|2112.92|2111.42|2112.91|2111.41|2113.04|2111.54|2112.91|2111.41|0
1669239000000|2022-11-23 21:30:00|2112.92|2111.42|2113.21|2111.71|2113.3|2111.8|2112.92|2111.42|0
1669239300000|2022-11-23 21:35:00|2113.22|2111.72|2113.2|2111.7|2113.3|2111.8|2113.2|2111.7|0
1669239600000|2022-11-23 21:40:00|2113.19|2111.69|2113.19|2111.69|2113.19|2111.69|2113.19|2111.69|0
1669239900000|2022-11-23 21:45:00|2113.11|2111.61|2113.11|2111.61|2113.11|2111.61|2112.89|2111.39|0
1669240200000|2022-11-23 21:50:00|2113.1|2111.6|2113.11|2111.61|2113.19|2111.69|2113.02|2111.52|0
1669240500000|2022-11-23 21:55:00|2113.28|2111.78|2113.15|2111.65|2113.41|2111.91|2113.15|2111.65|0
1669240800000|2022-11-23 22:00:00|2113.11|2111.61|2112.98|2111.48|2113.19|2111.69|2112.98|2111.48|0
1669241100000|2022-11-23 22:05:00|2112.94|2111.44|2113.24|2111.74|2113.24|2111.74|2112.94|2111.44|0
1669241400000|2022-11-23 22:10:00|2113.19|2111.69|2113.02|2111.52|2113.24|2111.74|2113.02|2111.52|0
1669241700000|2022-11-23 22:15:00|2113.06|2111.56|2112.98|2111.48|2113.06|2111.56|2112.89|2111.39|0
1669242000000|2022-11-23 22:20:00|2113.06|2111.56|2113.11|2111.61|2113.15|2111.65|2112.98|2111.48|0
1669242300000|2022-11-23 22:25:00|2113.02|2111.52|2113.07|2111.57|2113.19|2111.69|2113.02|2111.52|0
1669242600000|2022-11-23 22:30:00|2113.24|2111.74|2113.36|2111.86|2113.36|2111.86|2113.11|2111.61|0
1669242900000|2022-11-23 22:35:00|2113.32|2111.82|2113.28|2111.78|2113.37|2111.87|2113.24|2111.74|0
1669243200000|2022-11-23 22:40:00|2113.24|2111.74|2113.49|2111.99|2113.49|2111.99|2113.15|2111.65|0
1669243500000|2022-11-23 22:45:00|2113.41|2111.91|2113.37|2111.87|2113.41|2111.91|2113.37|2111.87|0
1669243800000|2022-11-23 22:50:00|2113.36|2111.86|2113.24|2111.74|2113.37|2111.87|2113.19|2111.69|0
1669244100000|2022-11-23 22:55:00|2113.36|2111.86|2113.24|2111.74|2113.36|2111.86|2113.24|2111.74|0
1669244400000|2022-11-23 23:00:00|2113.23|2111.73|2113.54|2112.04|2113.71|2112.21|2112.94|2111.44|0
1669244700000|2022-11-23 23:05:00|2113.95|2112.45|2114.51|2113.01|2114.86|2113.36|2113.31|2111.81|0
1669245000000|2022-11-23 23:10:00|2114.42|2112.92|2114.51|2113.01|2114.6|2113.1|2114.34|2112.84|0
1669245300000|2022-11-23 23:15:00|2114.55|2113.05|2114.68|2113.18|2114.85|2113.35|2114.51|2113.01|0
1669245600000|2022-11-23 23:20:00|2114.77|2113.27|2114.78|2113.28|2115.02|2113.52|2114.77|2113.27|0
1669245900000|2022-11-23 23:25:00|2114.77|2113.27|2114.46|2112.96|2114.78|2113.28|2114.29|2112.79|0
1669246200000|2022-11-23 23:30:00|2114.37|2112.87|2114.2|2112.7|2114.59|2113.09|2114.07|2112.57|0
1669246500000|2022-11-23 23:35:00|2114.07|2112.57|2113.86|2112.36|2114.24|2112.74|2113.82|2112.32|0
1669246800000|2022-11-23 23:40:00|2113.9|2112.4|2114.07|2112.57|2114.2|2112.7|2113.82|2112.32|0
1669247100000|2022-11-23 23:45:00|2114.08|2112.58|2114.46|2112.96|2114.55|2113.05|2114.07|2112.57|0
1669247400000|2022-11-23 23:50:00|2114.37|2112.87|2114.85|2113.35|2115.15|2113.65|2114.37|2112.87|0
1669247700000|2022-11-23 23:55:00|2114.84|2113.34|2115.06|2113.56|2115.15|2113.65|2114.63|2113.13|0
1669248000000|2022-11-24 00:00:00|2115.07|2113.57|2115.55|2114.05|2115.85|2114.35|2115.06|2113.56|0
1669248300000|2022-11-24 00:05:00|2115.59|2114.09|2115.12|2113.62|2115.76|2114.26|2115.03|2113.53|0
1669248600000|2022-11-24 00:10:00|2115.16|2113.66|2114.05|2112.55|2115.33|2113.83|2114.05|2112.55|0
1669248900000|2022-11-24 00:15:00|2113.97|2112.47|2114.84|2113.34|2115.89|2114.39|2113.97|2112.47|0
1669249200000|2022-11-24 00:20:00|2114.43|2112.93|2114|2112.5|2114.84|2113.34|2113.59|2112.09|0
1669249500000|2022-11-24 00:25:00|2113.59|2112.09|2114.43|2112.93|2114.84|2113.34|2113.59|2112.09|0
1669249800000|2022-11-24 00:30:00|2114.42|2112.92|2114.43|2112.93|2114.43|2112.93|2114.21|2112.71|0
1669250100000|2022-11-24 00:35:00|2114.22|2112.72|2113.59|2112.09|2114.43|2112.93|2113.17|2111.67|0
1669250400000|2022-11-24 00:40:00|2113.58|2112.08|2112.74|2111.24|2113.59|2112.09|2112.74|2111.24|0
1669250700000|2022-11-24 00:45:00|2112.75|2111.25|2112.75|2111.25|2113.17|2111.67|2112.74|2111.24|0
1669251000000|2022-11-24 00:50:00|2113.16|2111.66|2113.17|2111.67|2113.58|2112.08|2113.16|2111.66|0
1669251300000|2022-11-24 00:55:00|2113.16|2111.66|2113.59|2112.09|2113.6|2112.1|2113.16|2111.66|0
1669251600000|2022-11-24 01:00:00|2113.8|2112.3|2114.43|2112.93|2114.43|2112.93|2113.59|2112.09|0
1669251900000|2022-11-24 01:05:00|2114.44|2112.94|2114.65|2113.15|2114.86|2113.36|2114.43|2112.93|0
1669252200000|2022-11-24 01:10:00|2114.44|2112.94|2114.43|2112.93|2114.86|2113.36|2114.43|2112.93|0
1669252500000|2022-11-24 01:15:00|2114.44|2112.94|2114.02|2112.52|2114.44|2112.94|2114.01|2112.51|0
1669252800000|2022-11-24 01:20:00|2114.01|2112.51|2114.02|2112.52|2114.02|2112.52|2114.01|2112.51|0
1669253100000|2022-11-24 01:25:00|2114.03|2112.53|2114.44|2112.94|2114.45|2112.95|2114.02|2112.52|0
1669253400000|2022-11-24 01:30:00|2114.45|2112.95|2113.6|2112.1|2114.45|2112.95|2113.6|2112.1|0
1669253700000|2022-11-24 01:35:00|2113.61|2112.11|2113.59|2112.09|2114.02|2112.52|2113.59|2112.09|0
1669254000000|2022-11-24 01:40:00|2113.6|2112.1|2114.02|2112.52|2114.44|2112.94|2113.59|2112.09|0
1669254300000|2022-11-24 01:45:00|2114.03|2112.53|2114.02|2112.52|2114.45|2112.95|2114.02|2112.52|0
1669254600000|2022-11-24 01:50:00|2113.61|2112.11|2113.6|2112.1|2114.02|2112.52|2113.6|2112.1|0
1669254900000|2022-11-24 01:55:00|2113.61|2112.11|2114.02|2112.52|2114.02|2112.52|2113.18|2111.68|0
1669255200000|2022-11-24 02:00:00|2114.01|2112.51|2113.17|2111.67|2114.02|2112.52|2113.16|2111.66|0
1669255500000|2022-11-24 02:05:00|2113.18|2111.68|2113.6|2112.1|2113.6|2112.1|2113.17|2111.67|0
1669255800000|2022-11-24 02:10:00|2113.59|2112.09|2113.59|2112.09|2113.6|2112.1|2113.59|2112.09|0
1669256100000|2022-11-24 02:15:00|2113.6|2112.1|2113.6|2112.1|2113.6|2112.1|2113.59|2112.09|0
1669256400000|2022-11-24 02:20:00|2113.61|2112.11|2113.18|2111.68|2114.02|2112.52|2113.18|2111.68|0
1669256700000|2022-11-24 02:25:00|2113.59|2112.09|2113.6|2112.1|2113.6|2112.1|2113.18|2111.68|0
1669257000000|2022-11-24 02:30:00|2113.61|2112.11|2113.61|2112.11|2113.61|2112.11|2113.6|2112.1|0
1669257300000|2022-11-24 02:35:00|2113.6|2112.1|2113.61|2112.11|2114.02|2112.52|2113.6|2112.1|0
1669257600000|2022-11-24 02:40:00|2114.02|2112.52|2114.03|2112.53|2114.03|2112.53|2114.02|2112.52|0
1669257900000|2022-11-24 02:45:00|2114.02|2112.52|2114.03|2112.53|2114.03|2112.53|2114.02|2112.52|0
1669258200000|2022-11-24 02:50:00|2114.02|2112.52|2114.03|2112.53|2114.03|2112.53|2114.02|2112.52|0
1669258500000|2022-11-24 02:55:00|2114.02|2112.52|2113.61|2112.11|2114.03|2112.53|2113.61|2112.11|0
1669258800000|2022-11-24 03:00:00|2114.03|2112.53|2114.03|2112.53|2114.03|2112.53|2113.61|2112.11|0
1669259100000|2022-11-24 03:05:00|2113.61|2112.11|2113.61|2112.11|2113.61|2112.11|2113.19|2111.69|0
1669259400000|2022-11-24 03:10:00|2113.6|2112.1|2112.77|2111.27|2113.61|2112.11|2112.77|2111.27|0
1669259700000|2022-11-24 03:15:00|2112.98|2111.48|2113.19|2111.69|2113.19|2111.69|2112.77|2111.27|0
1669260000000|2022-11-24 03:20:00|2113.61|2112.11|2113.61|2112.11|2113.61|2112.11|2113.6|2112.1|0
1669260600000|2022-11-24 03:30:00|2113.6|2112.1|2113.18|2111.68|2113.6|2112.1|2113.18|2111.68|0
1669260900000|2022-11-24 03:35:00|2113.19|2111.69|2113.61|2112.11|2114.02|2112.52|2113.19|2111.69|0
1669261200000|2022-11-24 03:40:00|2113.6|2112.1|2113.18|2111.68|2113.61|2112.11|2113.18|2111.68|0
1669261500000|2022-11-24 03:45:00|2113.19|2111.69|2113.18|2111.68|2113.19|2111.69|2113.18|2111.68|0
1669263300000|2022-11-24 04:15:00|2113.17|2111.67|2112.75|2111.25|2113.18|2111.68|2112.75|2111.25|0
1669263600000|2022-11-24 04:20:00|2112.76|2111.26|2113.17|2111.67|2113.17|2111.67|2112.75|2111.25|0
1669264200000|2022-11-24 04:30:00|2113.16|2111.66|2112.75|2111.25|2113.17|2111.67|2112.75|2111.25|0
1669264500000|2022-11-24 04:35:00|2113.17|2111.67|2113.17|2111.67|2113.17|2111.67|2113.16|2111.66|0
1669264800000|2022-11-24 04:40:00|2113.15|2111.65|2113.15|2111.65|2113.57|2112.07|2113.15|2111.65|0
1669265100000|2022-11-24 04:45:00|2113.16|2111.66|2113.57|2112.07|2113.58|2112.08|2113.15|2111.65|0
1669265400000|2022-11-24 04:50:00|2113.56|2112.06|2113.99|2112.49|2113.99|2112.49|2113.56|2112.06|0
1669265700000|2022-11-24 04:55:00|2113.57|2112.07|2113.99|2112.49|2113.99|2112.49|2113.57|2112.07|0
1669266000000|2022-11-24 05:00:00|2114|2112.5|2113.99|2112.49|2114|2112.5|2113.99|2112.49|0
1669266300000|2022-11-24 05:05:00|2114|2112.5|2113.15|2111.65|2114|2112.5|2113.15|2111.65|0
1669266600000|2022-11-24 05:10:00|2112.74|2111.24|2112.31|2110.81|2112.74|2111.24|2112.31|2110.81|0
1669266900000|2022-11-24 05:15:00|2112.32|2110.82|2112.73|2111.23|2112.73|2111.23|2112.32|2110.82|0
1669267500000|2022-11-24 05:25:00|2112.74|2111.24|2112.72|2111.22|2113.15|2111.65|2112.72|2111.22|0
1669267800000|2022-11-24 05:30:00|2113.14|2111.64|2113.55|2112.05|2113.55|2112.05|2113.14|2111.64|0
1669268100000|2022-11-24 05:35:00|2113.34|2111.84|2113.15|2111.65|2113.56|2112.06|2113.14|2111.64|0
1669268400000|2022-11-24 05:40:00|2113.35|2111.85|2113.15|2111.65|2113.56|2112.06|2113.14|2111.64|0
1669268700000|2022-11-24 05:45:00|2113.14|2111.64|2113.14|2111.64|2113.15|2111.65|2112.72|2111.22|0
1669269000000|2022-11-24 05:50:00|2113.11|2111.61|2113.07|2111.57|2113.12|2111.62|2113.07|2111.57|0
1669269300000|2022-11-24 05:55:00|2113.08|2111.58|2112.65|2111.15|2113.08|2111.58|2112.65|2111.15|0
1669269600000|2022-11-24 06:00:00|2112.64|2111.14|2112.65|2111.15|2113.07|2111.57|2112.64|2111.14|0
1669269900000|2022-11-24 06:05:00|2112.64|2111.14|2112.64|2111.14|2112.65|2111.15|2112.23|2110.73|0
1669270200000|2022-11-24 06:10:00|2112.63|2111.13|2112.63|2111.13|2112.64|2111.14|2112.63|2111.13|0
1669270500000|2022-11-24 06:15:00|2112.62|2111.12|2112.17|2110.67|2112.63|2111.13|2112.17|2110.67|0
1669270800000|2022-11-24 06:20:00|2112.16|2110.66|2112.16|2110.66|2112.17|2110.67|2112.16|2110.66|0
1669271100000|2022-11-24 06:25:00|2112.17|2110.67|2111.72|2110.22|2112.17|2110.67|2111.72|2110.22|0
1669271400000|2022-11-24 06:30:00|2112.14|2110.64|2111.6|2110.1|2112.14|2110.64|2111.6|2110.1|0
1669271700000|2022-11-24 06:35:00|2111.81|2110.31|2111.59|2110.09|2112.02|2110.52|2111.59|2110.09|0
1669272000000|2022-11-24 06:40:00|2111.6|2110.1|2112.01|2110.51|2112.02|2110.52|2111.6|2110.1|0
1669272300000|2022-11-24 06:45:00|2112.02|2110.52|2112.02|2110.52|2112.02|2110.52|2112.02|2110.52|0
1669272600000|2022-11-24 06:50:00|2112.01|2110.51|2112|2110.5|2112.01|2110.51|2112|2110.5|0
1669272900000|2022-11-24 06:55:00|2111.99|2110.49|2112|2110.5|2112|2110.5|2111.99|2110.49|0
1669273200000|2022-11-24 07:00:00|2112.42|2110.92|2112.38|2110.88|2112.43|2110.93|2111.95|2110.45|0
1669273500000|2022-11-24 07:05:00|2112.39|2110.89|2113.23|2111.73|2113.23|2111.73|2112.38|2110.88|0
1669273800000|2022-11-24 07:10:00|2113.22|2111.72|2113.24|2111.74|2113.24|2111.74|2112.8|2111.3|0
1669274100000|2022-11-24 07:15:00|2113.25|2111.75|2113.67|2112.17|2113.67|2112.17|2113.25|2111.75|0
1669274400000|2022-11-24 07:20:00|2114.09|2112.59|2114.09|2112.59|2114.51|2113.01|2114.09|2112.59|0
1669274700000|2022-11-24 07:25:00|2114.1|2112.6|2113.68|2112.18|2114.11|2112.61|2113.68|2112.18|0
1669275000000|2022-11-24 07:30:00|2114.1|2112.6|2115.86|2114.46|2115.86|2114.46|2113.11|2111.71|20
1669275300000|2022-11-24 07:35:00|2115.98|2114.58|2115.98|2114.58|2116.36|2114.96|2115.98|2114.58|2
1669275600000|2022-11-24 07:40:00|2115.86|2114.46|2115.23|2113.83|2115.86|2114.46|2115.23|2113.83|28
1669275900000|2022-11-24 07:45:00|2114.98|2113.58|2114.86|2113.46|2114.98|2113.58|2114.73|2113.33|14
1669276200000|2022-11-24 07:50:00|2114.73|2113.33|2113.61|2112.21|2114.73|2113.33|2113.61|2112.21|28
1669276500000|2022-11-24 07:55:00|2113.66|2112.16|2113.6|2112.1|2114.07|2112.57|2113.19|2111.69|0
1669276800000|2022-11-24 08:00:00|2113.61|2112.11|2108.41|2107.91|2114.02|2112.52|2108.28|2107.78|2494
1669277100000|2022-11-24 08:05:00|2108.16|2107.66|2106.66|2106.16|2110.16|2109.66|2106.03|2105.53|1549
1669277400000|2022-11-24 08:10:00|2106.91|2106.41|2105.66|2105.16|2107.78|2107.28|2105.16|2104.66|1045
1669277700000|2022-11-24 08:15:00|2105.91|2105.41|2107.03|2106.53|2108.66|2108.16|2105.66|2105.16|859
1669278000000|2022-11-24 08:20:00|2106.91|2106.41|2105.41|2104.91|2107.16|2106.66|2104.66|2104.16|857
1669278300000|2022-11-24 08:25:00|2105.53|2105.03|2107.53|2107.03|2107.91|2107.41|2105.16|2104.66|867
1669278600000|2022-11-24 08:30:00|2107.41|2106.91|2110.41|2109.91|2110.41|2109.91|2104.28|2103.78|1072
1669278900000|2022-11-24 08:35:00|2110.53|2110.03|2115.66|2115.16|2115.78|2115.28|2110.41|2109.91|1799
1669279200000|2022-11-24 08:40:00|2115.35|2114.85|2118.6|2118.1|2118.85|2118.35|2114.97|2114.47|1659
1669279500000|2022-11-24 08:45:00|2118.35|2117.85|2116.85|2116.35|2118.6|2118.1|2116.1|2115.6|855
1669279800000|2022-11-24 08:50:00|2117.1|2116.6|2116.1|2115.6|2117.85|2117.35|2115.35|2114.85|672
1669280100000|2022-11-24 08:55:00|2116.35|2115.85|2115.35|2114.85|2117.1|2116.6|2114.97|2114.47|612
1669280400000|2022-11-24 09:00:00|2115.22|2114.72|2115.35|2114.85|2117.1|2116.6|2113.97|2113.47|843
1669280700000|2022-11-24 09:05:00|2115.47|2114.97|2114.72|2114.22|2117.35|2116.85|2113.35|2112.85|683
1669281000000|2022-11-24 09:10:00|2114.6|2114.1|2115.6|2115.1|2115.85|2115.35|2114.22|2113.72|345
1669281300000|2022-11-24 09:15:00|2115.47|2114.97|2113.35|2112.85|2116.35|2115.85|2112.85|2112.35|414
1669281600000|2022-11-24 09:20:00|2113.6|2113.1|2113.6|2113.1|2114.35|2113.85|2112.6|2112.1|520
1669281900000|2022-11-24 09:25:00|2113.85|2113.35|2113.97|2113.47|2114.6|2114.1|2112.85|2112.35|304
1669282200000|2022-11-24 09:30:00|2114.1|2113.6|2111.6|2111.1|2114.35|2113.85|2111.35|2110.85|338
1669282500000|2022-11-24 09:35:00|2111.47|2110.97|2112.97|2112.47|2113.35|2112.85|2111.1|2110.6|341
1669282800000|2022-11-24 09:40:00|2113.1|2112.6|2111.85|2111.35|2113.35|2112.85|2111.6|2111.1|257
1669283100000|2022-11-24 09:45:00|2112.1|2111.6|2110.72|2110.22|2112.35|2111.85|2110.35|2109.85|447
1669283400000|2022-11-24 09:50:00|2110.85|2110.35|2112.1|2111.6|2112.85|2112.35|2110.85|2110.35|388
1669283700000|2022-11-24 09:55:00|2112.35|2111.85|2112.97|2112.47|2113.1|2112.6|2111.85|2111.35|313
1669284000000|2022-11-24 10:00:00|2113.1|2112.6|2112.47|2111.97|2113.72|2113.22|2112.1|2111.6|288
1669284300000|2022-11-24 10:05:00|2112.6|2112.1|2114.85|2114.35|2114.85|2114.35|2112.1|2111.6|247
1669284600000|2022-11-24 10:10:00|2115.1|2114.6|2113.85|2113.35|2115.6|2115.1|2113.1|2112.6|251
1669284900000|2022-11-24 10:15:00|2113.6|2113.1|2114.35|2113.85|2114.97|2114.47|2113.47|2112.97|277
1669285200000|2022-11-24 10:20:00|2114.47|2113.97|2116.35|2115.85|2117.1|2116.6|2114.35|2113.85|305
1669285500000|2022-11-24 10:25:00|2116.47|2115.97|2117.35|2116.85|2117.35|2116.85|2115.47|2114.97|428
1669285800000|2022-11-24 10:30:00|2117.22|2116.72|2113.85|2113.35|2117.35|2116.85|2113.35|2112.85|460
1669286100000|2022-11-24 10:35:00|2113.97|2113.47|2113.6|2113.1|2114.35|2113.85|2112.97|2112.47|259
1669286400000|2022-11-24 10:40:00|2113.85|2113.35|2115.1|2114.6|2115.1|2114.6|2113.6|2113.1|217
1669286700000|2022-11-24 10:45:00|2114.85|2114.35|2114.22|2113.72|2114.97|2114.47|2112.72|2112.22|404
1669287000000|2022-11-24 10:50:00|2114.35|2113.85|2115.72|2115.22|2115.85|2115.35|2113.47|2112.97|165
1669287300000|2022-11-24 10:55:00|2115.85|2115.35|2117.6|2117.1|2117.85|2117.35|2115.6|2115.1|225
1669287600000|2022-11-24 11:00:00|2117.35|2116.85|2117.1|2116.6|2117.6|2117.1|2116.72|2116.22|246
1669287900000|2022-11-24 11:05:00|2116.97|2116.47|2116.6|2116.1|2117.35|2116.85|2116.35|2115.85|197
1669288200000|2022-11-24 11:10:00|2116.47|2115.97|2115.6|2115.1|2116.6|2116.1|2114.85|2114.35|272
1669288500000|2022-11-24 11:15:00|2115.85|2115.35|2115.85|2115.35|2116.1|2115.6|2115.35|2114.85|217
1669288800000|2022-11-24 11:20:00|2115.72|2115.22|2115.35|2114.85|2117.35|2116.85|2115.1|2114.6|485
1669289100000|2022-11-24 11:25:00|2115.6|2115.1|2115.1|2114.6|2115.6|2115.1|2114.6|2114.1|130
1669289400000|2022-11-24 11:30:00|2114.85|2114.35|2114.6|2114.1|2115.35|2114.85|2114.35|2113.85|192
1669289700000|2022-11-24 11:35:00|2114.85|2114.35|2113.85|2113.35|2114.85|2114.35|2113.72|2113.22|249
1669290000000|2022-11-24 11:40:00|2113.6|2113.1|2114.1|2113.6|2114.35|2113.85|2113.35|2112.85|456
1669290300000|2022-11-24 11:45:00|2113.85|2113.35|2113.85|2113.35|2114.35|2113.85|2113.35|2112.85|375
1669290600000|2022-11-24 11:50:00|2113.6|2113.1|2114.35|2113.85|2114.35|2113.85|2113.1|2112.6|314
1669290900000|2022-11-24 11:55:00|2114.6|2114.1|2114.1|2113.6|2114.6|2114.1|2114.1|2113.6|135
1669291200000|2022-11-24 12:00:00|2113.85|2113.35|2115.1|2114.6|2115.6|2115.1|2113.85|2113.35|280
1669291500000|2022-11-24 12:05:00|2114.85|2114.35|2114.6|2114.1|2115.85|2115.35|2114.6|2114.1|197
1669291800000|2022-11-24 12:10:00|2114.85|2114.35|2114.1|2113.6|2114.97|2114.47|2113.35|2112.85|178
1669292100000|2022-11-24 12:15:00|2114.35|2113.85|2112.35|2111.85|2114.35|2113.85|2112.35|2111.85|257
1669292400000|2022-11-24 12:20:00|2112.22|2111.72|2112.85|2112.35|2113.1|2112.6|2112.1|2111.6|193
1669292700000|2022-11-24 12:25:00|2112.6|2112.1|2112.85|2112.35|2112.97|2112.47|2112.22|2111.72|164
1669293000000|2022-11-24 12:30:00|2112.6|2112.1|2112.35|2111.85|2113.1|2112.6|2111.85|2111.35|361
1669293300000|2022-11-24 12:35:00|2112.6|2112.1|2112.1|2111.6|2113.1|2112.6|2111.35|2110.85|243
1669293600000|2022-11-24 12:40:00|2112.44|2111.94|2113.19|2112.69|2113.19|2112.69|2112.19|2111.69|183
1669293900000|2022-11-24 12:45:00|2113.06|2112.56|2110.94|2110.44|2113.19|2112.69|2110.94|2110.44|185
1669294200000|2022-11-24 12:50:00|2111.06|2110.56|2111.19|2110.69|2111.69|2111.19|2111.06|2110.56|215
1669294500000|2022-11-24 12:55:00|2111.06|2110.56|2109.94|2109.44|2111.19|2110.69|2109.94|2109.44|242
1669294800000|2022-11-24 13:00:00|2109.69|2109.19|2108.19|2107.69|2109.94|2109.44|2108.06|2107.56|487
1669295100000|2022-11-24 13:05:00|2108.44|2107.94|2105.06|2104.56|2108.94|2108.44|2104.94|2104.44|615
1669295400000|2022-11-24 13:10:00|2104.94|2104.44|2107.19|2106.69|2107.44|2106.94|2104.69|2104.19|537
1669295700000|2022-11-24 13:15:00|2107.44|2106.94|2107.94|2107.44|2108.69|2108.19|2107.44|2106.94|459
1669296000000|2022-11-24 13:20:00|2108.19|2107.69|2107.44|2106.94|2109.44|2108.94|2107.44|2106.94|376
1669296300000|2022-11-24 13:25:00|2107.56|2107.06|2106.94|2106.44|2108.19|2107.69|2106.94|2106.44|248
1669296600000|2022-11-24 13:30:00|2106.69|2106.19|2106.44|2105.94|2107.19|2106.69|2106.44|2105.94|381
1669296900000|2022-11-24 13:35:00|2106.31|2105.81|2105.69|2105.19|2107.19|2106.69|2105.69|2105.19|422
1669297200000|2022-11-24 13:40:00|2105.94|2105.44|2105.44|2104.94|2106.19|2105.69|2105.19|2104.69|264
1669297500000|2022-11-24 13:45:00|2105.19|2104.69|2104.19|2103.69|2105.81|2105.31|2103.94|2103.44|397
1669297800000|2022-11-24 13:50:00|2104.31|2103.81|2104.94|2104.44|2104.94|2104.44|2103.94|2103.44|647
1669298100000|2022-11-24 13:55:00|2105.19|2104.69|2105.69|2105.19|2105.69|2105.19|2104.19|2103.69|257
1669298400000|2022-11-24 14:00:00|2105.94|2105.44|2105.44|2104.94|2105.94|2105.44|2105.06|2104.56|357
1669298700000|2022-11-24 14:05:00|2105.31|2104.81|2104.19|2103.69|2105.44|2104.94|2103.69|2103.19|353
1669299000000|2022-11-24 14:10:00|2104.06|2103.56|2102.19|2101.69|2104.44|2103.94|2102.19|2101.69|423
1669299300000|2022-11-24 14:15:00|2101.94|2101.44|2101.19|2100.69|2102.19|2101.69|2100.44|2099.94|547
1669299600000|2022-11-24 14:20:00|2101.31|2100.81|2103.06|2102.56|2103.19|2102.69|2101.19|2100.69|405
1669299900000|2022-11-24 14:25:00|2102.94|2102.44|2104.19|2103.69|2104.44|2103.94|2102.94|2102.44|478
1669300200000|2022-11-24 14:30:00|2104.06|2103.56|2103.19|2102.69|2104.19|2103.69|2103.19|2102.69|413
1669300500000|2022-11-24 14:35:00|2102.94|2102.44|2102.94|2102.44|2103.69|2103.19|2102.69|2102.19|322
1669300800000|2022-11-24 14:40:00|2103.19|2102.69|2104.19|2103.69|2104.31|2103.81|2102.69|2102.19|344
1669301100000|2022-11-24 14:45:00|2104.44|2103.94|2103.94|2103.44|2104.44|2103.94|2103.56|2103.06|368
1669301400000|2022-11-24 14:50:00|2104.19|2103.69|2103.94|2103.44|2104.69|2104.19|2103.44|2102.94|843
1669301700000|2022-11-24 14:55:00|2103.69|2103.19|2105.19|2104.69|2105.19|2104.69|2103.56|2103.06|820
1669302000000|2022-11-24 15:00:00|2105.44|2104.94|2105.94|2105.44|2106.44|2105.94|2105.31|2104.81|908
1669302300000|2022-11-24 15:05:00|2105.81|2105.31|2106.69|2106.19|2107.69|2107.19|2105.44|2104.94|614
1669302600000|2022-11-24 15:10:00|2106.67|2106.17|2107.67|2107.17|2107.67|2107.17|2106.17|2105.67|272
1669302900000|2022-11-24 15:15:00|2107.42|2106.92|2105.92|2105.42|2107.67|2107.17|2105.67|2105.17|235
1669303200000|2022-11-24 15:20:00|2105.67|2105.17|2104.92|2104.42|2106.67|2106.17|2104.67|2104.17|213
1669303500000|2022-11-24 15:25:00|2104.67|2104.17|2103.92|2103.42|2105.17|2104.67|2103.79|2103.29|295
1669303800000|2022-11-24 15:30:00|2103.79|2103.29|2103.67|2103.17|2104.17|2103.67|2103.42|2102.92|229
1669304100000|2022-11-24 15:35:00|2103.54|2103.04|2104.92|2104.42|2104.92|2104.42|2103.54|2103.04|360
1669304400000|2022-11-24 15:40:00|2105.17|2104.67|2103.92|2103.42|2105.17|2104.67|2103.42|2102.92|156
1669304700000|2022-11-24 15:45:00|2103.79|2103.29|2102.17|2101.67|2104.17|2103.67|2101.42|2100.92|899
1669305000000|2022-11-24 15:50:00|2101.92|2101.42|2103.42|2102.92|2103.42|2102.92|2101.92|2101.42|362
1669305300000|2022-11-24 15:55:00|2103.29|2102.79|2104.42|2103.92|2104.42|2103.92|2102.92|2102.42|303
1669305600000|2022-11-24 16:00:00|2104.67|2104.17|2104.92|2104.42|2105.67|2105.17|2103.92|2103.42|364
1669305900000|2022-11-24 16:05:00|2104.79|2104.29|2105.67|2105.17|2105.67|2105.17|2104.17|2103.67|218
1669306200000|2022-11-24 16:10:00|2105.54|2105.04|2105.17|2104.67|2105.54|2105.04|2104.92|2104.42|417
1669306500000|2022-11-24 16:15:00|2104.92|2104.42|2105.42|2104.92|2105.92|2105.42|2104.67|2104.17|493
1669306800000|2022-11-24 16:20:00|2105.67|2105.17|2109.41|2107.91|2109.41|2108.79|2105.67|2105.17|2780
1669307100000|2022-11-24 16:25:00|2109.42|2107.92|2108.76|2107.26|2109.83|2108.33|2108.16|2106.66|714
1669307400000|2022-11-24 16:30:00|2108.75|2107.25|2109.99|2108.59|2110.24|2108.84|2107.37|2105.97|231
1669307700000|2022-11-24 16:35:00|2109.87|2108.47|2109.12|2107.72|2110.12|2108.72|2108.87|2107.47|70
1669308000000|2022-11-24 16:40:00|2109.24|2107.84|2109.62|2108.22|2109.74|2108.34|2109.24|2107.84|2
1669308300000|2022-11-24 16:45:00|2109.74|2108.34|2109.99|2108.59|2109.99|2108.59|2109.74|2108.34|3
1669308600000|2022-11-24 16:50:00|2109.87|2108.47|2109.99|2108.59|2109.99|2108.59|2109.87|2108.47|0
1669308900000|2022-11-24 16:55:00|2110.12|2108.72|2109.54|2108.04|2110.12|2108.72|2108.99|2107.59|3
1669309200000|2022-11-24 17:00:00|2109.53|2108.03|2109.54|2108.04|2109.54|2108.04|2109.53|2108.03|0
1669309500000|2022-11-24 17:05:00|2109.13|2107.63|2109.11|2107.61|2109.13|2107.63|2108.7|2107.2|0
1669309800000|2022-11-24 17:10:00|2108.91|2107.41|2109.11|2107.61|2109.11|2107.61|2108.69|2107.19|0
1669310100000|2022-11-24 17:15:00|2109.1|2107.6|2108.69|2107.19|2109.11|2107.61|2108.69|2107.19|0
1669310400000|2022-11-24 17:20:00|2108.7|2107.2|2108.69|2107.19|2109.11|2107.61|2108.69|2107.19|0
1669310700000|2022-11-24 17:25:00|2108.63|2107.13|2108.63|2107.13|2108.64|2107.14|2108.63|2107.13|0
1669311300000|2022-11-24 17:35:00|2108.21|2106.71|2108.22|2106.72|2108.22|2106.72|2108.21|2106.71|0
1669311600000|2022-11-24 17:40:00|2108.21|2106.71|2107.78|2106.28|2108.22|2106.72|2107.78|2106.28|0
1669311900000|2022-11-24 17:45:00|2107.77|2106.27|2107.78|2106.28|2107.78|2106.28|2107.36|2105.86|0
1669312200000|2022-11-24 17:50:00|2107.77|2106.27|2107.78|2106.28|2107.78|2106.28|2107.77|2106.27|0
1669312500000|2022-11-24 17:55:00|2107.77|2106.27|2107.35|2105.85|2107.78|2106.28|2107.34|2105.84|0
1669312800000|2022-11-24 18:00:00|2107.36|2105.86|2107.78|2106.28|2107.78|2106.28|2107.35|2105.85|0
1669313100000|2022-11-24 18:05:00|2107.72|2106.22|2108.17|2106.67|2108.17|2106.67|2107.72|2106.22|0
1669313400000|2022-11-24 18:10:00|2107.76|2106.26|2107.75|2106.25|2107.76|2106.26|2107.75|2106.25|0
1669313700000|2022-11-24 18:15:00|2108.16|2106.66|2108.17|2106.67|2108.17|2106.67|2108.16|2106.66|0
1669314600000|2022-11-24 18:30:00|2108.58|2107.08|2108.59|2107.09|2108.59|2107.09|2108.17|2106.67|0
1669314900000|2022-11-24 18:35:00|2108.18|2106.68|2108.19|2106.69|2108.19|2106.69|2108.17|2106.67|0
1669315800000|2022-11-24 18:50:00|2108.6|2107.1|2108.61|2107.11|2108.61|2107.11|2108.6|2107.1|0
1669316100000|2022-11-24 18:55:00|2108.6|2107.1|2108.6|2107.1|2108.6|2107.1|2108.6|2107.1|0
1669317000000|2022-11-24 19:10:00|2108.81|2107.31|2108.6|2107.1|2109.03|2107.53|2108.6|2107.1|0
1669317300000|2022-11-24 19:15:00|2109.02|2107.52|2108.6|2107.1|2109.03|2107.53|2108.6|2107.1|0
1669318200000|2022-11-24 19:30:00|2108.81|2107.31|2108.6|2107.1|2109.03|2107.53|2108.6|2107.1|0
1669318500000|2022-11-24 19:35:00|2108.81|2107.31|2108.6|2107.1|2108.82|2107.32|2108.6|2107.1|0
1669322700000|2022-11-24 20:45:00|2108.4|2106.9|2108.6|2107.1|2108.6|2107.1|2108.18|2106.68|0
1669323300000|2022-11-24 20:55:00|2108.81|2107.31|2108.81|2107.31|2109.03|2107.53|2108.6|2107.1|0
1669323600000|2022-11-24 21:00:00|2108.69|2107.19|2108.69|2107.19|2108.69|2107.19|2108.69|2107.19|0
1669326900000|2022-11-24 21:55:00|2108.63|2107.13|2108.63|2107.13|2108.63|2107.13|2108.63|2107.13|0
1669330800000|2022-11-24 23:00:00|2108.6|2107.1|2108.03|2106.53|2108.88|2107.38|2107.73|2106.23|0
1669331100000|2022-11-24 23:05:00|2108.07|2106.57|2107.94|2106.44|2108.07|2106.57|2107.73|2106.23|0
1669331400000|2022-11-24 23:10:00|2107.9|2106.4|2107.77|2106.27|2108.07|2106.57|2107.73|2106.23|0
1669331700000|2022-11-24 23:15:00|2107.73|2106.23|2108.03|2106.53|2108.07|2106.57|2107.65|2106.15|0
1669332000000|2022-11-24 23:20:00|2107.99|2106.49|2108.24|2106.74|2108.24|2106.74|2107.99|2106.49|0
1669332300000|2022-11-24 23:25:00|2108.29|2106.79|2108.5|2107|2108.5|2107|2108.24|2106.74|0
1669332600000|2022-11-24 23:30:00|2108.41|2106.91|2108.41|2106.91|2108.58|2107.08|2108.37|2106.87|0
1669332900000|2022-11-24 23:35:00|2108.37|2106.87|2108.5|2107|2108.67|2107.17|2108.29|2106.79|0
1669333200000|2022-11-24 23:40:00|2108.46|2106.96|2108.33|2106.83|2108.46|2106.96|2108.29|2106.79|0
1669333500000|2022-11-24 23:45:00|2108.37|2106.87|2108.41|2106.91|2108.5|2107|2108.24|2106.74|0
1669333800000|2022-11-24 23:50:00|2108.24|2106.74|2108.41|2106.91|2108.41|2106.91|2108.24|2106.74|0
1669334100000|2022-11-24 23:55:00|2108.37|2106.87|2108.16|2106.66|2108.5|2107|2108.16|2106.66|0
1669334400000|2022-11-25 00:00:00|2108.24|2106.74|2108.16|2106.66|2108.24|2106.74|2107.9|2106.4|0
1669334700000|2022-11-25 00:05:00|2108.24|2106.74|2107.43|2105.93|2108.29|2106.79|2107.43|2105.93|0
1669335000000|2022-11-25 00:10:00|2107.35|2105.85|2106.81|2105.31|2107.65|2106.15|2106.72|2105.22|0
1669335300000|2022-11-25 00:15:00|2106.8|2105.3|2106.04|2104.54|2106.81|2105.31|2105.54|2104.04|0
1669335600000|2022-11-25 00:20:00|2106.45|2104.95|2107.29|2105.79|2107.3|2105.8|2106.45|2104.95|0
1669335900000|2022-11-25 00:25:00|2107.3|2105.8|2106.87|2105.37|2107.71|2106.21|2106.87|2105.37|0
1669336200000|2022-11-25 00:30:00|2106.88|2105.38|2106.88|2105.38|2107.29|2105.79|2106.87|2105.37|0
1669336500000|2022-11-25 00:35:00|2106.87|2105.37|2106.87|2105.37|2106.88|2105.38|2106.45|2104.95|0
1669336800000|2022-11-25 00:40:00|2106.88|2105.38|2107.71|2106.21|2107.71|2106.21|2106.87|2105.37|0
1669337100000|2022-11-25 00:45:00|2108.13|2106.63|2107.92|2106.42|2108.34|2106.84|2107.71|2106.21|0
1669337400000|2022-11-25 00:50:00|2108.13|2106.63|2107.72|2106.22|2108.14|2106.64|2107.71|2106.21|0
1669337700000|2022-11-25 00:55:00|2107.71|2106.21|2108.13|2106.63|2108.14|2106.64|2107.3|2105.8|0
1669338000000|2022-11-25 01:00:00|2108.14|2106.64|2107.72|2106.22|2108.14|2106.64|2107.71|2106.21|0
1669338300000|2022-11-25 01:05:00|2107.73|2106.23|2108.56|2107.06|2108.56|2107.06|2107.72|2106.22|0
1669338600000|2022-11-25 01:10:00|2108.14|2106.64|2108.14|2106.64|2108.56|2107.06|2108.14|2106.64|0
1669338900000|2022-11-25 01:15:00|2108.15|2106.65|2108.14|2106.64|2108.15|2106.65|2107.72|2106.22|0
1669339200000|2022-11-25 01:20:00|2108.13|2106.63|2107.72|2106.22|2108.14|2106.64|2107.71|2106.21|0
1669339500000|2022-11-25 01:25:00|2107.71|2106.21|2108.12|2106.62|2108.13|2106.63|2107.71|2106.21|0
1669339800000|2022-11-25 01:30:00|2107.71|2106.21|2106.87|2105.37|2107.71|2106.21|2106.86|2105.36|0
1669340100000|2022-11-25 01:35:00|2106.86|2105.36|2106.87|2105.37|2107.08|2105.58|2106.45|2104.95|0
1669340400000|2022-11-25 01:40:00|2106.66|2105.16|2106.87|2105.37|2107.29|2105.79|2106.46|2104.96|0
1669340700000|2022-11-25 01:45:00|2106.88|2105.38|2107.29|2105.79|2107.3|2105.8|2106.87|2105.37|0
1669341000000|2022-11-25 01:50:00|2107.28|2105.78|2107.29|2105.79|2107.29|2105.79|2106.87|2105.37|0
1669341300000|2022-11-25 01:55:00|2107.3|2105.8|2107.29|2105.79|2107.3|2105.8|2107.29|2105.79|0
1669341600000|2022-11-25 02:00:00|2107.3|2105.8|2107.72|2106.22|2108.13|2106.63|2107.29|2105.79|0
1669341900000|2022-11-25 02:05:00|2107.71|2106.21|2107.71|2106.21|2107.72|2106.22|2107.29|2105.79|0
1669342200000|2022-11-25 02:10:00|2107.7|2106.2|2107.29|2105.79|2107.71|2106.21|2107.28|2105.78|0
1669342500000|2022-11-25 02:15:00|2107.28|2105.78|2107.29|2105.79|2107.29|2105.79|2107.28|2105.78|0
1669342800000|2022-11-25 02:20:00|2107.3|2105.8|2107.29|2105.79|2107.71|2106.21|2107.29|2105.79|0
1669343100000|2022-11-25 02:25:00|2107.28|2105.78|2106.87|2105.37|2107.29|2105.79|2106.44|2104.94|0
1669343400000|2022-11-25 02:30:00|2107.29|2105.79|2107.29|2105.79|2107.29|2105.79|2107.28|2105.78|0
1669343700000|2022-11-25 02:35:00|2107.28|2105.78|2106.87|2105.37|2107.29|2105.79|2106.87|2105.37|0
1669344000000|2022-11-25 02:40:00|2106.88|2105.38|2106.87|2105.37|2107.3|2105.8|2106.87|2105.37|0
1669344300000|2022-11-25 02:45:00|2106.88|2105.38|2106.45|2104.95|2106.88|2105.38|2106.45|2104.95|0
1669344600000|2022-11-25 02:50:00|2106.46|2104.96|2106.46|2104.96|2106.46|2104.96|2106.45|2104.95|0
1669344900000|2022-11-25 02:55:00|2106.87|2105.37|2106.46|2104.96|2106.87|2105.37|2106.46|2104.96|0
1669345200000|2022-11-25 03:00:00|2106.45|2104.95|2106.03|2104.53|2106.45|2104.95|2106.03|2104.53|0
1669345500000|2022-11-25 03:05:00|2106.04|2104.54|2106.46|2104.96|2106.46|2104.96|2106.04|2104.54|0
1669345800000|2022-11-25 03:10:00|2106.45|2104.95|2106.46|2104.96|2106.46|2104.96|2106.45|2104.95|0
1669346700000|2022-11-25 03:25:00|2106.47|2104.97|2106.46|2104.96|2106.47|2104.97|2106.46|2104.96|0
1669347000000|2022-11-25 03:30:00|2106.45|2104.95|2106.46|2104.96|2106.46|2104.96|2106.45|2104.95|0
1669347300000|2022-11-25 03:35:00|2106.45|2104.95|2106.46|2104.96|2106.46|2104.96|2106.45|2104.95|0
1669348500000|2022-11-25 03:55:00|2106.47|2104.97|2106.47|2104.97|2106.47|2104.97|2106.46|2104.96|0
1669348800000|2022-11-25 04:00:00|2106.48|2104.98|2106.68|2105.18|2106.89|2105.39|2106.48|2104.98|0
1669349100000|2022-11-25 04:05:00|2106.89|2105.39|2106.89|2105.39|2107.31|2105.81|2106.68|2105.18|0
1669349400000|2022-11-25 04:10:00|2106.9|2105.4|2106.89|2105.39|2106.9|2105.4|2106.89|2105.39|0
1669350000000|2022-11-25 04:20:00|2106.9|2105.4|2106.9|2105.4|2106.9|2105.4|2106.89|2105.39|0
1669350300000|2022-11-25 04:25:00|2106.89|2105.39|2106.89|2105.39|2107.31|2105.81|2106.89|2105.39|0
1669350600000|2022-11-25 04:30:00|2106.69|2105.19|2106.89|2105.39|2106.89|2105.39|2106.69|2105.19|0
1669350900000|2022-11-25 04:35:00|2106.88|2105.38|2106.89|2105.39|2106.89|2105.39|2106.88|2105.38|0
1669351800000|2022-11-25 04:50:00|2106.9|2105.4|2106.89|2105.39|2106.9|2105.4|2106.89|2105.39|0
1669352400000|2022-11-25 05:00:00|2106.88|2105.38|2106.89|2105.39|2106.89|2105.39|2106.88|2105.38|0
1669352700000|2022-11-25 05:05:00|2107.3|2105.8|2107.3|2105.8|2107.3|2105.8|2107.3|2105.8|0
1669353000000|2022-11-25 05:10:00|2107.31|2105.81|2107.3|2105.8|2107.73|2106.23|2107.3|2105.8|0
1669353300000|2022-11-25 05:15:00|2107.31|2105.81|2107.3|2105.8|2107.31|2105.81|2107.3|2105.8|0
1669353600000|2022-11-25 05:20:00|2107.31|2105.81|2107.3|2105.8|2107.31|2105.81|2107.3|2105.8|0
1669353900000|2022-11-25 05:25:00|2107.29|2105.79|2106.87|2105.37|2107.3|2105.8|2106.87|2105.37|0
1669354200000|2022-11-25 05:30:00|2106.88|2105.38|2107.71|2106.21|2107.71|2106.21|2106.87|2105.37|0
1669354500000|2022-11-25 05:35:00|2107.3|2105.8|2107.71|2106.21|2107.72|2106.22|2107.3|2105.8|0
1669354800000|2022-11-25 05:40:00|2107.5|2106|2107.29|2105.79|2107.71|2106.21|2107.29|2105.79|0
1669355100000|2022-11-25 05:45:00|2107.3|2105.8|2107.29|2105.79|2107.3|2105.8|2107.29|2105.79|0
1669355400000|2022-11-25 05:50:00|2107.08|2105.58|2106.87|2105.37|2107.08|2105.58|2106.87|2105.37|0
1669355700000|2022-11-25 05:55:00|2107.29|2105.79|2107.29|2105.79|2107.29|2105.79|2106.88|2105.38|0
1669356000000|2022-11-25 06:00:00|2107.3|2105.8|2107.29|2105.79|2107.3|2105.8|2107.29|2105.79|0
1669356300000|2022-11-25 06:05:00|2107.3|2105.8|2107.29|2105.79|2107.3|2105.8|2107.29|2105.79|0
1669356600000|2022-11-25 06:10:00|2107.3|2105.8|2107.83|2106.33|2107.83|2106.33|2107.3|2105.8|0
1669356900000|2022-11-25 06:15:00|2107.82|2106.32|2107|2105.5|2107.82|2106.32|2106.99|2105.49|0
1669357200000|2022-11-25 06:20:00|2107.41|2105.91|2106.99|2105.49|2107.41|2105.91|2106.99|2105.49|0
1669357500000|2022-11-25 06:25:00|2107|2105.5|2106.58|2105.08|2107.2|2105.7|2106.57|2105.07|0
1669357800000|2022-11-25 06:30:00|2106.57|2105.07|2107.41|2105.91|2107.41|2105.91|2106.57|2105.07|0
1669358400000|2022-11-25 06:40:00|2107.42|2105.92|2107.84|2106.34|2107.84|2106.34|2107.41|2105.91|0
1669358700000|2022-11-25 06:45:00|2107.83|2106.33|2107.84|2106.34|2107.84|2106.34|2107.83|2106.33|0
1669359000000|2022-11-25 06:50:00|2107.96|2106.46|2107.96|2106.46|2107.96|2106.46|2107.95|2106.45|0
1669359300000|2022-11-25 06:55:00|2107.95|2106.45|2107.55|2106.05|2107.96|2106.46|2107.13|2105.63|0
1669359600000|2022-11-25 07:00:00|2107.96|2106.46|2108.78|2107.28|2109|2107.5|2107.94|2106.44|0
1669359900000|2022-11-25 07:05:00|2108.57|2107.07|2108.36|2106.86|2108.78|2107.28|2108.36|2106.86|0
1669360200000|2022-11-25 07:10:00|2107.95|2106.45|2107.95|2106.45|2108.37|2106.87|2107.94|2106.44|0
1669360500000|2022-11-25 07:15:00|2107.94|2106.44|2107.53|2106.03|2107.95|2106.45|2107.53|2106.03|0
1669360800000|2022-11-25 07:20:00|2107.54|2106.04|2107.96|2106.46|2108.37|2106.87|2107.53|2106.03|0
1669361100000|2022-11-25 07:25:00|2108.37|2106.87|2109.21|2107.71|2109.63|2108.13|2108.37|2106.87|0
1669361400000|2022-11-25 07:30:00|2109.22|2107.72|2109.12|2107.72|2110.37|2108.97|2107.49|2106.09|63
1669361700000|2022-11-25 07:35:00|2109.24|2107.84|2109.62|2108.22|2110.87|2109.47|2109.24|2107.84|34
1669362000000|2022-11-25 07:40:00|2109.74|2108.34|2109.87|2108.47|2109.99|2108.59|2109.49|2108.09|4
1669362300000|2022-11-25 07:45:00|2109.99|2108.59|2110.12|2108.72|2111.37|2109.97|2109.99|2108.59|22
1669362600000|2022-11-25 07:50:00|2110.24|2108.84|2109.24|2107.84|2110.37|2108.97|2109.24|2107.84|3
1669362900000|2022-11-25 07:55:00|2109.67|2108.17|2108.51|2107.01|2109.77|2108.27|2108.5|2107|0
1669363200000|2022-11-25 08:00:00|2108.92|2107.42|2111.42|2110.92|2112.42|2111.92|2106.67|2106.17|2459
1669363500000|2022-11-25 08:05:00|2111.92|2111.42|2111.42|2110.92|2112.42|2111.92|2108.92|2108.42|1121
1669363800000|2022-11-25 08:10:00|2111.17|2110.67|2110.42|2109.92|2112.67|2112.17|2109.54|2109.04|947
1669364100000|2022-11-25 08:15:00|2110.17|2109.67|2110.92|2110.42|2113.42|2112.92|2110.17|2109.67|909
1669364400000|2022-11-25 08:20:00|2111.17|2110.67|2112.79|2112.29|2113.29|2112.79|2110.04|2109.54|681
1669364700000|2022-11-25 08:25:00|2112.92|2112.42|2109.92|2109.42|2113.67|2113.17|2108.92|2108.42|1495
1669365000000|2022-11-25 08:30:00|2110.17|2109.67|2110.92|2110.42|2111.17|2110.67|2108.67|2108.17|970
1669365300000|2022-11-25 08:35:00|2111.17|2110.67|2109.92|2109.42|2111.92|2111.42|2109.17|2108.67|484
1669365600000|2022-11-25 08:40:00|2110.11|2109.61|2111.61|2111.11|2112.61|2112.11|2109.36|2108.86|574
1669365900000|2022-11-25 08:45:00|2111.36|2110.86|2109.86|2109.36|2111.36|2110.86|2108.98|2108.48|1102
1669366200000|2022-11-25 08:50:00|2109.61|2109.11|2109.36|2108.86|2111.36|2110.86|2108.73|2108.23|432
1669366500000|2022-11-25 08:55:00|2109.23|2108.73|2108.86|2108.36|2109.61|2109.11|2108.36|2107.86|449
1669366800000|2022-11-25 09:00:00|2108.73|2108.23|2108.61|2108.11|2109.11|2108.61|2107.73|2107.23|509
1669367100000|2022-11-25 09:05:00|2108.48|2107.98|2111.23|2110.73|2111.36|2110.86|2108.23|2107.73|253
1669367400000|2022-11-25 09:10:00|2111.11|2110.61|2109.86|2109.36|2111.36|2110.86|2109.61|2109.11|450
1669367700000|2022-11-25 09:15:00|2109.61|2109.11|2108.61|2108.11|2110.36|2109.86|2108.61|2108.11|355
1669368000000|2022-11-25 09:20:00|2108.48|2107.98|2107.48|2106.98|2108.73|2108.23|2106.98|2106.48|317
1669368300000|2022-11-25 09:25:00|2107.61|2107.11|2108.61|2108.11|2108.61|2108.11|2107.48|2106.98|358
1669368600000|2022-11-25 09:30:00|2108.48|2107.98|2109.36|2108.86|2109.61|2109.11|2108.11|2107.61|297
1669368900000|2022-11-25 09:35:00|2109.11|2108.61|2108.36|2107.86|2109.36|2108.86|2107.86|2107.36|279
1669369200000|2022-11-25 09:40:00|2108.48|2107.98|2107.36|2106.86|2110.36|2109.86|2106.23|2105.73|1380
1669369500000|2022-11-25 09:45:00|2107.23|2106.73|2107.61|2107.11|2108.36|2107.86|2107.23|2106.73|315
1669369800000|2022-11-25 09:50:00|2107.36|2106.86|2105.86|2105.36|2107.61|2107.11|2105.23|2104.73|386
1669370100000|2022-11-25 09:55:00|2105.73|2105.23|2105.36|2104.86|2105.73|2105.23|2104.36|2103.86|5337
1669370400000|2022-11-25 10:00:00|2105.11|2104.61|2104.86|2104.36|2105.36|2104.86|2103.61|2103.11|317
1669370700000|2022-11-25 10:05:00|2104.73|2104.23|2105.86|2105.36|2105.98|2105.48|2103.61|2103.11|451
1669371000000|2022-11-25 10:10:00|2106.11|2105.61|2106.61|2106.11|2106.86|2106.36|2105.36|2104.86|209
1669371300000|2022-11-25 10:15:00|2106.86|2106.36|2108.61|2108.11|2108.61|2108.11|2106.61|2106.11|364
1669371600000|2022-11-25 10:20:00|2108.36|2107.86|2109.36|2108.86|2109.86|2109.36|2108.36|2107.86|292
1669371900000|2022-11-25 10:25:00|2109.48|2108.98|2110.11|2109.61|2110.23|2109.73|2108.86|2108.36|244
1669372200000|2022-11-25 10:30:00|2110.23|2109.73|2111.61|2111.11|2111.61|2111.11|2108.98|2108.48|496
1669372500000|2022-11-25 10:35:00|2111.48|2110.98|2111.98|2111.48|2112.36|2111.86|2110.86|2110.36|450
1669372800000|2022-11-25 10:40:00|2111.86|2111.36|2112.61|2112.11|2112.86|2112.36|2111.86|2111.36|311
1669373100000|2022-11-25 10:45:00|2112.73|2112.23|2113.23|2112.73|2113.61|2113.11|2112.61|2112.11|315
1669373400000|2022-11-25 10:50:00|2113.11|2112.61|2113.36|2112.86|2113.36|2112.86|2112.11|2111.61|234
1669373700000|2022-11-25 10:55:00|2113.11|2112.61|2111.86|2111.36|2113.86|2113.36|2111.61|2111.11|449
1669374000000|2022-11-25 11:00:00|2111.98|2111.48|2112.86|2112.36|2113.11|2112.61|2111.48|2110.98|330
1669374300000|2022-11-25 11:05:00|2112.61|2112.11|2112.48|2111.98|2113.11|2112.61|2112.36|2111.86|146
1669374600000|2022-11-25 11:10:00|2112.61|2112.11|2114.36|2113.86|2114.36|2113.86|2112.36|2111.86|248
1669374900000|2022-11-25 11:15:00|2114.61|2114.11|2113.61|2113.11|2114.86|2114.36|2113.36|2112.86|395
1669375200000|2022-11-25 11:20:00|2113.36|2112.86|2113.11|2112.61|2113.36|2112.86|2112.61|2112.11|224
1669375500000|2022-11-25 11:25:00|2113.36|2112.86|2113.86|2113.36|2113.86|2113.36|2112.61|2112.11|408
1669375800000|2022-11-25 11:30:00|2113.98|2113.48|2113.36|2112.86|2114.11|2113.61|2112.86|2112.36|230
1669376100000|2022-11-25 11:35:00|2113.61|2113.11|2113.36|2112.86|2113.61|2113.11|2113.11|2112.61|155
1669376400000|2022-11-25 11:40:00|2113.11|2112.61|2113.11|2112.61|2114.11|2113.61|2112.73|2112.23|271
1669376700000|2022-11-25 11:45:00|2113.23|2112.73|2112.86|2112.36|2113.36|2112.86|2112.61|2112.11|163
1669377000000|2022-11-25 11:50:00|2112.61|2112.11|2112.61|2112.11|2112.86|2112.36|2112.36|2111.86|149
1669377300000|2022-11-25 11:55:00|2112.36|2111.86|2112.36|2111.86|2112.86|2112.36|2112.23|2111.73|205
1669377600000|2022-11-25 12:00:00|2112.61|2112.11|2112.73|2112.23|2112.86|2112.36|2111.11|2110.61|353
1669377900000|2022-11-25 12:05:00|2112.61|2112.11|2113.11|2112.61|2113.61|2113.11|2112.61|2112.11|186
1669378200000|2022-11-25 12:10:00|2113.23|2112.73|2113.36|2112.86|2113.86|2113.36|2112.86|2112.36|207
1669378500000|2022-11-25 12:15:00|2113.11|2112.61|2113.36|2112.86|2113.61|2113.11|2112.61|2112.11|152
1669378800000|2022-11-25 12:20:00|2113.61|2113.11|2114.36|2113.86|2114.61|2114.11|2113.36|2112.86|310
1669379100000|2022-11-25 12:25:00|2114.23|2113.73|2113.11|2112.61|2114.61|2114.11|2113.11|2112.61|242
1669379400000|2022-11-25 12:30:00|2113.36|2112.86|2112.86|2112.36|2113.61|2113.11|2112.61|2112.11|148
1669379700000|2022-11-25 12:35:00|2112.73|2112.23|2113.61|2113.11|2113.86|2113.36|2112.36|2111.86|306
1669380000000|2022-11-25 12:40:00|2113.69|2113.19|2113.44|2112.94|2114.44|2113.94|2113.44|2112.94|228
1669380300000|2022-11-25 12:45:00|2113.69|2113.19|2113.94|2113.44|2114.44|2113.94|2113.69|2113.19|163
1669380600000|2022-11-25 12:50:00|2113.81|2113.31|2113.94|2113.44|2114.44|2113.94|2113.56|2113.06|205
1669380900000|2022-11-25 12:55:00|2114.19|2113.69|2114.44|2113.94|2114.94|2114.44|2113.94|2113.44|165
1669381200000|2022-11-25 13:00:00|2114.31|2113.81|2114.44|2113.94|2114.44|2113.94|2113.94|2113.44|188
1669381500000|2022-11-25 13:05:00|2114.19|2113.69|2113.44|2112.94|2114.44|2113.94|2113.44|2112.94|501
1669381800000|2022-11-25 13:10:00|2113.69|2113.19|2113.44|2112.94|2114.19|2113.69|2113.44|2112.94|178
1669382100000|2022-11-25 13:15:00|2113.69|2113.19|2114.44|2113.94|2114.69|2114.19|2113.69|2113.19|281
1669382400000|2022-11-25 13:20:00|2114.69|2114.19|2114.69|2114.19|2115.44|2114.94|2114.19|2113.69|551
1669382700000|2022-11-25 13:25:00|2114.94|2114.44|2114.94|2114.44|2115.94|2115.44|2114.69|2114.19|329
1669383000000|2022-11-25 13:30:00|2114.69|2114.19|2112.44|2111.94|2115.19|2114.69|2112.44|2111.94|384
1669383300000|2022-11-25 13:35:00|2112.69|2112.19|2112.69|2112.19|2113.44|2112.94|2112.31|2111.81|262
1669383600000|2022-11-25 13:40:00|2112.81|2112.31|2112.44|2111.94|2113.44|2112.94|2112.44|2111.94|243
1669383900000|2022-11-25 13:45:00|2112.56|2112.06|2112.94|2112.44|2112.94|2112.44|2111.69|2111.19|253
1669384200000|2022-11-25 13:50:00|2112.69|2112.19|2113.06|2112.56|2113.94|2113.44|2112.44|2111.94|521
1669384500000|2022-11-25 13:55:00|2112.94|2112.44|2112.69|2112.19|2113.44|2112.94|2111.94|2111.44|136
1669384800000|2022-11-25 14:00:00|2112.81|2112.31|2112.94|2112.44|2113.06|2112.56|2112.31|2111.81|175
1669385100000|2022-11-25 14:05:00|2113.19|2112.69|2112.44|2111.94|2113.19|2112.69|2112.19|2111.69|294
1669385400000|2022-11-25 14:10:00|2112.19|2111.69|2111.19|2110.69|2112.44|2111.94|2110.94|2110.44|409
1669385700000|2022-11-25 14:15:00|2110.94|2110.44|2109.94|2109.44|2110.94|2110.44|2109.94|2109.44|979
1669386000000|2022-11-25 14:20:00|2109.69|2109.19|2110.44|2109.94|2110.44|2109.94|2109.69|2109.19|388
1669386300000|2022-11-25 14:25:00|2110.19|2109.69|2110.44|2109.94|2112.19|2111.69|2110.19|2109.69|725
1669386600000|2022-11-25 14:30:00|2110.69|2110.19|2109.19|2108.69|2112.19|2111.69|2108.94|2108.44|1084
1669386900000|2022-11-25 14:35:00|2109.06|2108.56|2111.56|2111.06|2112.19|2111.69|2109.06|2108.56|810
1669387200000|2022-11-25 14:40:00|2111.69|2111.19|2111.94|2111.44|2112.06|2111.56|2110.69|2110.19|537
1669387500000|2022-11-25 14:45:00|2112.19|2111.69|2111.94|2111.44|2112.69|2112.19|2111.31|2110.81|787
1669387800000|2022-11-25 14:50:00|2112.06|2111.56|2112.94|2112.44|2113.44|2112.94|2111.94|2111.44|1219
1669388100000|2022-11-25 14:55:00|2112.69|2112.19|2113.69|2113.19|2113.94|2113.44|2112.44|2111.94|1058
1669388400000|2022-11-25 15:00:00|2113.94|2113.44|2111.44|2110.94|2113.94|2113.44|2110.94|2110.44|1020
1669388700000|2022-11-25 15:05:00|2111.69|2111.19|2111.94|2111.44|2112.44|2111.94|2111.19|2110.69|853
1669389000000|2022-11-25 15:10:00|2111.83|2111.33|2112.33|2111.83|2112.33|2111.83|2111.08|2110.58|662
1669389300000|2022-11-25 15:15:00|2112.08|2111.58|2112.58|2112.08|2113.83|2113.33|2111.83|2111.33|767
1669389600000|2022-11-25 15:20:00|2112.33|2111.83|2113.33|2112.83|2113.33|2112.83|2111.58|2111.08|469
1669389900000|2022-11-25 15:25:00|2113.08|2112.58|2110.33|2109.83|2114.08|2113.58|2109.83|2109.33|982
1669390200000|2022-11-25 15:30:00|2110.45|2109.95|2111.58|2111.08|2112.08|2111.58|2110.45|2109.95|510
1669390500000|2022-11-25 15:35:00|2111.33|2110.83|2110.83|2110.33|2112.08|2111.58|2110.33|2109.83|524
1669390800000|2022-11-25 15:40:00|2110.95|2110.45|2111.58|2111.08|2111.7|2111.2|2110.83|2110.33|480
1669391100000|2022-11-25 15:45:00|2111.83|2111.33|2113.33|2112.83|2113.45|2112.95|2111.33|2110.83|564
1669391400000|2022-11-25 15:50:00|2113.08|2112.58|2113.83|2113.33|2114.33|2113.83|2113.08|2112.58|537
1669391700000|2022-11-25 15:55:00|2114.08|2113.58|2114.08|2113.58|2114.33|2113.83|2113.83|2113.33|570
1669392000000|2022-11-25 16:00:00|2114.2|2113.7|2115.58|2115.08|2116.58|2116.08|2113.83|2113.33|807
1669392300000|2022-11-25 16:05:00|2115.33|2114.83|2115.83|2115.33|2116.33|2115.83|2115.33|2114.83|664
1669392600000|2022-11-25 16:10:00|2115.58|2115.08|2116.83|2116.33|2116.83|2116.33|2114.83|2114.33|952
1669392900000|2022-11-25 16:15:00|2116.58|2116.08|2117.33|2116.83|2117.33|2116.83|2116.33|2115.83|1153
1669393200000|2022-11-25 16:20:00|2117.08|2116.58|2117.87|2116.37|2118.33|2117.83|2116.83|2116.33|1607
1669393500000|2022-11-25 16:25:00|2117.86|2116.36|2117.78|2116.28|2118.29|2116.79|2116.95|2115.45|1110
1669393800000|2022-11-25 16:30:00|2117.79|2116.29|2118.15|2116.75|2119.15|2117.75|2117.03|2115.63|1004
1669394100000|2022-11-25 16:35:00|2118.03|2116.63|2119.28|2117.88|2119.53|2118.13|2118.03|2116.63|37
1669394400000|2022-11-25 16:40:00|2119.53|2118.13|2119.53|2118.13|2119.53|2118.13|2119.53|2118.13|10
1669394700000|2022-11-25 16:45:00|2119.78|2118.38|2119.78|2118.38|2119.78|2118.38|2119.65|2118.25|8
1669395000000|2022-11-25 16:50:00|||||||||3
1669395300000|2022-11-25 16:55:00|2120.28|2118.88|2120.83|2119.33|2120.9|2119.5|2120.28|2118.88|30
1669395600000|2022-11-25 17:00:00|2120.41|2118.91|2120.2|2118.7|2120.83|2119.33|2120.2|2118.7|0
1669395900000|2022-11-25 17:05:00|2120.21|2118.71|2120.21|2118.71|2120.64|2119.14|2119.78|2118.28|0
1669396200000|2022-11-25 17:10:00|2120.22|2118.72|2120.2|2118.7|2120.22|2118.72|2119.78|2118.28|0
1669396500000|2022-11-25 17:15:00|2120.21|2118.71|2120.21|2118.71|2120.21|2118.71|2119.78|2118.28|0
1669396800000|2022-11-25 17:20:00|2120|2118.5|2120.21|2118.71|2120.21|2118.71|2119.79|2118.29|0
1669397100000|2022-11-25 17:25:00|2120.22|2118.72|2119.8|2118.3|2120.64|2119.14|2119.79|2118.29|0
1669397400000|2022-11-25 17:30:00|2119.79|2118.29|2118.92|2117.42|2119.8|2118.3|2118.92|2117.42|0
1669397700000|2022-11-25 17:35:00|2118.91|2117.41|2119.35|2117.85|2119.77|2118.27|2118.91|2117.41|0
1669398000000|2022-11-25 17:40:00|2119.34|2117.84|2119.33|2117.83|2119.76|2118.26|2118.91|2117.41|0
1669398300000|2022-11-25 17:45:00|2119.12|2117.62|2118.46|2116.96|2119.33|2117.83|2118.46|2116.96|0
1669398600000|2022-11-25 17:50:00|2118.88|2117.38|2118.69|2117.19|2118.91|2117.41|2118.47|2116.97|0
1669398900000|2022-11-25 17:55:00|2118.48|2116.98|2118.05|2116.55|2118.48|2116.98|2117.61|2116.11|0
1669399200000|2022-11-25 18:00:00|2118.06|2116.56|2118.48|2116.98|2118.48|2116.98|2118.04|2116.54|0
1669399500000|2022-11-25 18:05:00|2118.47|2116.97|2119.29|2117.79|2119.29|2117.79|2118.04|2116.54|0
1669399800000|2022-11-25 18:10:00|2118.88|2117.38|2119.31|2117.81|2119.71|2118.21|2118.88|2117.38|0
1669400100000|2022-11-25 18:15:00|2119.3|2117.8|2119.24|2117.74|2119.73|2118.23|2119.24|2117.74|0
1669400400000|2022-11-25 18:20:00|2118.83|2117.33|2118.82|2117.32|2118.83|2117.33|2118.82|2117.32|0
1669400700000|2022-11-25 18:25:00|2118.83|2117.33|2118.86|2117.36|2118.88|2117.38|2118.82|2117.32|0
1669401000000|2022-11-25 18:30:00|2118.44|2116.94|2118.65|2117.15|2118.86|2117.36|2118.43|2116.93|0
1669401600000|2022-11-25 18:40:00|2118.23|2116.73|2118.65|2117.15|2118.65|2117.15|2118.22|2116.72|0
1669402500000|2022-11-25 18:55:00|2118.23|2116.73|2118.65|2117.15|2118.65|2117.15|2118.22|2116.72|0
1669403100000|2022-11-25 19:05:00|2118.23|2116.73|2118.22|2116.72|2118.23|2116.73|2118.22|2116.72|0
1669403400000|2022-11-25 19:10:00|2118.63|2117.13|2118.65|2117.15|2118.65|2117.15|2118.63|2117.13|0
1669404000000|2022-11-25 19:20:00|2118.44|2116.94|2118.65|2117.15|2118.65|2117.15|2118.43|2116.93|0
1669404600000|2022-11-25 19:30:00|2118.23|2116.73|2118.22|2116.72|2118.23|2116.73|2118.22|2116.72|0
1669404900000|2022-11-25 19:35:00|2118.19|2116.69|2118.19|2116.69|2118.19|2116.69|2118.19|2116.69|0
1669405200000|2022-11-25 19:40:00|2118.07|2116.57|2118.07|2116.57|2118.07|2116.57|2118.07|2116.57|0
1669405500000|2022-11-25 19:45:00|2118.48|2116.98|2118.5|2117|2118.5|2117|2118.48|2116.98|0
1669406400000|2022-11-25 20:00:00|2118.49|2116.99|2118.49|2116.99|2118.49|2116.99|2118.27|2116.77|0
1669406700000|2022-11-25 20:05:00|2118.48|2116.98|2118.06|2116.56|2118.5|2117|2118.06|2116.56|0
1669407000000|2022-11-25 20:10:00|2118.27|2116.77|2118.49|2116.99|2118.49|2116.99|2118.27|2116.77|0
1669408500000|2022-11-25 20:35:00|2118.9|2117.4|2118.91|2117.41|2118.91|2117.41|2118.9|2117.4|0
1669409400000|2022-11-25 20:50:00|2119.32|2117.82|2118.49|2116.99|2119.34|2117.84|2118.49|2116.99|0
1669409700000|2022-11-25 20:55:00|2118.07|2116.57|2118.9|2117.4|2118.91|2117.41|2118.06|2116.56|0
1669410000000|2022-11-25 21:00:00|2118.49|2116.99|2118.49|2116.99|2118.49|2116.99|2118.49|2116.99|0
1669411200000|2022-11-25 21:20:00|2118.47|2116.97|2118.47|2116.97|2118.47|2116.97|2118.47|2116.97|0
1669413300000|2022-11-25 21:55:00|2118.55|2117.05|2118.37|2116.87|2118.55|2117.05|2118.37|2116.87|0
1669590000000|2022-11-27 23:00:00|2113.32|2111.82|2113.72|2112.22|2114.22|2112.72|2113.2|2111.7|0
1669590300000|2022-11-27 23:05:00|2113.8|2112.3|2114.19|2112.69|2114.53|2113.03|2113.8|2112.3|0
1669590600000|2022-11-27 23:10:00|2114.27|2112.77|2115.06|2113.56|2115.14|2113.64|2114.1|2112.6|0
1669590900000|2022-11-27 23:15:00|2115.1|2113.6|2115.06|2113.56|2115.53|2114.03|2114.71|2113.21|0
1669591200000|2022-11-27 23:20:00|2115.05|2113.55|2114.59|2113.09|2115.05|2113.55|2114.42|2112.92|0
1669591500000|2022-11-27 23:25:00|2114.51|2113.01|2114.68|2113.18|2114.94|2113.44|2114.25|2112.75|0
1669591800000|2022-11-27 23:30:00|2114.64|2113.14|2114.25|2112.75|2114.76|2113.26|2114.04|2112.54|0
1669592100000|2022-11-27 23:35:00|2114.21|2112.71|2113.69|2112.19|2114.25|2112.75|2113.69|2112.19|0
1669592400000|2022-11-27 23:40:00|2113.61|2112.11|2113.26|2111.76|2113.78|2112.28|2113.26|2111.76|0
1669592700000|2022-11-27 23:45:00|2113.31|2111.81|2113.05|2111.55|2113.44|2111.94|2112.79|2111.29|0
1669593000000|2022-11-27 23:50:00|2112.96|2111.46|2113.26|2111.76|2113.44|2111.94|2112.96|2111.46|0
1669593300000|2022-11-27 23:55:00|2113.18|2111.68|2112.71|2111.21|2113.35|2111.85|2112.62|2111.12|0
1669593600000|2022-11-28 00:00:00|2112.7|2111.2|2113.05|2111.55|2113.35|2111.85|2112.62|2111.12|0
1669593900000|2022-11-28 00:05:00|2112.96|2111.46|2112.88|2111.38|2113.35|2111.85|2112.71|2111.21|0
1669594200000|2022-11-28 00:10:00|2112.84|2111.34|2112.71|2111.21|2112.88|2111.38|2112.62|2111.12|0
1669594500000|2022-11-28 00:15:00|2112.66|2111.16|2110.49|2108.99|2112.71|2111.21|2109.65|2108.15|0
1669594800000|2022-11-28 00:20:00|2110.48|2108.98|2110.06|2108.56|2110.49|2108.99|2110.06|2108.56|0
1669595100000|2022-11-28 00:25:00|2110.05|2108.55|2110.48|2108.98|2110.49|2108.99|2110.05|2108.55|0
1669595400000|2022-11-28 00:30:00|2110.9|2109.4|2110.48|2108.98|2110.91|2109.41|2110.48|2108.98|0
1669595700000|2022-11-28 00:35:00|2110.9|2109.4|2110.48|2108.98|2110.91|2109.41|2110.06|2108.56|0
1669596000000|2022-11-28 00:40:00|2110.49|2108.99|2110.91|2109.41|2110.91|2109.41|2110.48|2108.98|0
1669596300000|2022-11-28 00:45:00|2110.7|2109.2|2110.49|2108.99|2110.7|2109.2|2110.48|2108.98|0
1669596600000|2022-11-28 00:50:00|2110.9|2109.4|2110.05|2108.55|2110.9|2109.4|2110.03|2108.53|0
1669596900000|2022-11-28 00:55:00|2109.64|2108.14|2110.04|2108.54|2110.06|2108.56|2109.64|2108.14|0
1669597200000|2022-11-28 01:00:00|2110.03|2108.53|2109.61|2108.11|2110.04|2108.54|2109.61|2108.11|0
1669597500000|2022-11-28 01:05:00|2109.6|2108.1|2109.52|2108.02|2109.61|2108.11|2109.1|2107.6|0
1669597800000|2022-11-28 01:10:00|2109.53|2108.03|2109.1|2107.6|2109.53|2108.03|2109.1|2107.6|0
1669598100000|2022-11-28 01:15:00|2108.69|2107.19|2108.24|2106.74|2109.11|2107.61|2107.83|2106.33|0
1669598400000|2022-11-28 01:20:00|2108.23|2106.73|2107.4|2105.9|2108.24|2106.74|2106.98|2105.48|0
1669598700000|2022-11-28 01:25:00|2107.41|2105.91|2106.99|2105.49|2107.42|2105.92|2106.98|2105.48|0
1669599000000|2022-11-28 01:30:00|2107|2105.5|2106.15|2104.65|2107.42|2105.92|2106.15|2104.65|0
1669599300000|2022-11-28 01:35:00|2105.73|2104.23|2106.55|2105.05|2106.55|2105.05|2105.71|2104.21|0
1669599600000|2022-11-28 01:40:00|2106.14|2104.64|2106.55|2105.05|2106.97|2105.47|2106.13|2104.63|0
1669599900000|2022-11-28 01:45:00|2106.14|2104.64|2105.72|2104.22|2106.56|2105.06|2105.72|2104.22|0
1669600200000|2022-11-28 01:50:00|2106.13|2104.63|2106.56|2105.06|2106.56|2105.06|2105.71|2104.21|0
1669600500000|2022-11-28 01:55:00|2106.14|2104.64|2106.56|2105.06|2106.57|2105.07|2106.14|2104.64|0
1669600800000|2022-11-28 02:00:00|2106.55|2105.05|2105.7|2104.2|2106.56|2105.06|2105.7|2104.2|0
1669601100000|2022-11-28 02:05:00|2105.71|2104.21|2105.27|2103.77|2105.71|2104.21|2105.27|2103.77|0
1669601400000|2022-11-28 02:10:00|2105.28|2103.78|2106.13|2104.63|2106.13|2104.63|2105.27|2103.77|0
1669601700000|2022-11-28 02:15:00|2106.14|2104.64|2106.55|2105.05|2106.56|2105.06|2106.13|2104.63|0
1669602000000|2022-11-28 02:20:00|2106.56|2105.06|2106.58|2105.08|2106.99|2105.49|2106.56|2105.06|0
1669602300000|2022-11-28 02:25:00|2106.99|2105.49|2106.99|2105.49|2107|2105.5|2106.98|2105.48|0
1669602600000|2022-11-28 02:30:00|2107|2105.5|2107.41|2105.91|2107.41|2105.91|2106.58|2105.08|0
1669602900000|2022-11-28 02:35:00|2106.99|2105.49|2107.83|2106.33|2107.83|2106.33|2106.99|2105.49|0
1669603200000|2022-11-28 02:40:00|2107.84|2106.34|2108.68|2107.18|2108.68|2107.18|2107.83|2106.33|0
1669603500000|2022-11-28 02:45:00|2108.67|2107.17|2108.25|2106.75|2108.68|2107.18|2108.25|2106.75|0
1669603800000|2022-11-28 02:50:00|2108.26|2106.76|2107.84|2106.34|2108.26|2106.76|2107.84|2106.34|0
1669604100000|2022-11-28 02:55:00|2108.25|2106.75|2108.67|2107.17|2108.68|2107.18|2108.25|2106.75|0
1669604400000|2022-11-28 03:00:00|2108.68|2107.18|2108.67|2107.17|2108.68|2107.18|2108.25|2106.75|0
1669604700000|2022-11-28 03:05:00|2108.66|2107.16|2107.82|2106.32|2108.66|2107.16|2107.82|2106.32|0
1669605000000|2022-11-28 03:10:00|2107.81|2106.31|2108.24|2106.74|2108.24|2106.74|2107.81|2106.31|0
1669605300000|2022-11-28 03:15:00|2108.23|2106.73|2108.24|2106.74|2108.24|2106.74|2107.82|2106.32|0
1669605600000|2022-11-28 03:20:00|2108.25|2106.75|2107.82|2106.32|2108.25|2106.75|2107.82|2106.32|0
1669605900000|2022-11-28 03:25:00|2107.83|2106.33|2108.26|2106.76|2108.26|2106.76|2107.83|2106.33|0
1669606800000|2022-11-28 03:40:00|2108.47|2106.97|2108.26|2106.76|2108.68|2107.18|2108.26|2106.76|0
1669607100000|2022-11-28 03:45:00|2108.67|2107.17|2108.66|2107.16|2108.67|2107.17|2108.66|2107.16|0
1669607400000|2022-11-28 03:50:00|2108.67|2107.17|2108.67|2107.17|2108.67|2107.17|2108.66|2107.16|0
1669607700000|2022-11-28 03:55:00|2108.66|2107.16|2108.25|2106.75|2108.67|2107.17|2108.25|2106.75|0
1669608000000|2022-11-28 04:00:00|2108.26|2106.76|2108.69|2107.19|2108.69|2107.19|2108.26|2106.76|0
1669608300000|2022-11-28 04:05:00|2108.68|2107.18|2108.26|2106.76|2108.69|2107.19|2108.26|2106.76|0
1669608600000|2022-11-28 04:10:00|2108.47|2106.97|2108.26|2106.76|2108.47|2106.97|2108.26|2106.76|0
1669608900000|2022-11-28 04:15:00|2108.47|2106.97|2108.68|2107.18|2108.68|2107.18|2108.47|2106.97|0
1669609200000|2022-11-28 04:20:00|2108.74|2107.24|2108.74|2107.24|2108.74|2107.24|2108.74|2107.24|0
1669609500000|2022-11-28 04:25:00|2108.75|2107.25|2108.75|2107.25|2108.75|2107.25|2108.74|2107.24|0
1669609800000|2022-11-28 04:30:00|2108.74|2107.24|2108.74|2107.24|2108.75|2107.25|2108.74|2107.24|0
1669610100000|2022-11-28 04:35:00|2108.73|2107.23|2108.72|2107.22|2108.74|2107.24|2108.72|2107.22|0
1669610400000|2022-11-28 04:40:00|2108.73|2107.23|2108.74|2107.24|2109.16|2107.66|2108.72|2107.22|0
1669610700000|2022-11-28 04:45:00|2108.73|2107.23|2108.74|2107.24|2108.74|2107.24|2108.73|2107.23|0
1669611000000|2022-11-28 04:50:00|2108.73|2107.23|2108.74|2107.24|2108.74|2107.24|2108.73|2107.23|0
1669611300000|2022-11-28 04:55:00|2108.73|2107.23|2108.74|2107.24|2108.74|2107.24|2108.73|2107.23|0
1669611600000|2022-11-28 05:00:00|2108.73|2107.23|2107.88|2106.38|2108.74|2107.24|2107.88|2106.38|0
1669611900000|2022-11-28 05:05:00|2107.87|2106.37|2107.15|2105.65|2107.99|2106.49|2107.15|2105.65|0
1669612200000|2022-11-28 05:10:00|2107.16|2105.66|2107.16|2105.66|2107.57|2106.07|2107.15|2105.65|0
1669612500000|2022-11-28 05:15:00|2107.58|2106.08|2107.15|2105.65|2107.58|2106.08|2106.73|2105.23|0
1669612800000|2022-11-28 05:20:00|2107.16|2105.66|2107.15|2105.65|2107.57|2106.07|2107.15|2105.65|0
1669613100000|2022-11-28 05:25:00|2107.16|2105.66|2106.72|2105.22|2107.16|2105.66|2106.72|2105.22|0
1669613400000|2022-11-28 05:30:00|2106.71|2105.21|2107.57|2106.07|2107.57|2106.07|2105.86|2104.36|0
1669613700000|2022-11-28 05:35:00|2107.56|2106.06|2107.57|2106.07|2108|2106.5|2107.15|2105.65|0
1669614000000|2022-11-28 05:40:00|2107.15|2105.65|2107.15|2105.65|2107.57|2106.07|2107.15|2105.65|0
1669614300000|2022-11-28 05:45:00|2107.36|2105.86|2107.98|2106.48|2107.99|2106.49|2107.15|2105.65|0
1669614600000|2022-11-28 05:50:00|2107.92|2106.42|2107.91|2106.41|2108.35|2106.85|2107.91|2106.41|0
1669614900000|2022-11-28 05:55:00|2107.5|2106|2108.36|2106.86|2108.36|2106.86|2107.49|2105.99|0
1669615200000|2022-11-28 06:00:00|2108.35|2106.85|2108.77|2107.27|2109.18|2107.68|2108.33|2106.83|0
1669615500000|2022-11-28 06:05:00|2108.76|2107.26|2108.35|2106.85|2108.77|2107.27|2107.92|2106.42|0
1669615800000|2022-11-28 06:10:00|2108.36|2106.86|2108.35|2106.85|2108.36|2106.86|2107.93|2106.43|0
1669616100000|2022-11-28 06:15:00|2108.36|2106.86|2108.79|2107.29|2108.79|2107.29|2108.35|2106.85|0
1669616400000|2022-11-28 06:20:00|2108.78|2107.28|2108.79|2107.29|2108.8|2107.3|2108.58|2107.08|0
1669616700000|2022-11-28 06:25:00|2108.8|2107.3|2108.78|2107.28|2108.8|2107.3|2108.36|2106.86|0
1669617000000|2022-11-28 06:30:00|2108.79|2107.29|2109.84|2108.34|2110.06|2108.56|2108.78|2107.28|0
1669617300000|2022-11-28 06:35:00|2109.85|2108.35|2110.42|2108.92|2110.43|2108.93|2109.58|2108.08|0
1669617600000|2022-11-28 06:40:00|2110.43|2108.93|2110.01|2108.51|2110.43|2108.93|2110|2108.5|0
1669617900000|2022-11-28 06:45:00|2110.21|2108.71|2110.01|2108.51|2110.21|2108.71|2110|2108.5|0
1669618200000|2022-11-28 06:50:00|2110.43|2108.93|2110.01|2108.51|2110.43|2108.93|2110.01|2108.51|0
1669618500000|2022-11-28 06:55:00|2110.22|2108.72|2109.94|2108.44|2110.22|2108.72|2109.6|2108.1|0
1669618800000|2022-11-28 07:00:00|2109.95|2108.45|2109.55|2108.05|2110.8|2109.3|2109.52|2108.02|0
1669619100000|2022-11-28 07:05:00|2109.97|2108.47|2107.85|2106.35|2109.97|2108.47|2107.02|2105.52|0
1669619400000|2022-11-28 07:10:00|2107.64|2106.14|2107.83|2106.33|2108.28|2106.78|2107.39|2105.89|0
1669619700000|2022-11-28 07:15:00|2107.84|2106.34|2109.93|2108.43|2110.35|2108.85|2107.8|2106.3|0
1669620000000|2022-11-28 07:20:00|2109.94|2108.44|2110.4|2108.9|2111.19|2109.69|2109.94|2108.44|0
1669620300000|2022-11-28 07:25:00|2110.41|2108.91|2110.76|2109.26|2111.19|2109.69|2110.33|2108.83|0
1669620600000|2022-11-28 07:30:00|2110.77|2109.27|2111.9|2110.5|2111.9|2110.5|2110.53|2109.13|14
1669620900000|2022-11-28 07:35:00|2112.03|2110.63|2111.53|2110.13|2112.78|2111.38|2111.28|2109.88|24
1669621200000|2022-11-28 07:40:00|2111.4|2110|2111.28|2109.88|2112.03|2110.63|2110.78|2109.38|14
1669621500000|2022-11-28 07:45:00|2111.4|2110|2111.28|2109.88|2111.78|2110.38|2111.15|2109.75|9
1669621800000|2022-11-28 07:50:00|2111.15|2109.75|2110.53|2109.13|2112.03|2110.63|2110.28|2108.88|15
1669622100000|2022-11-28 07:55:00|2110.57|2109.07|2108.63|2107.13|2110.99|2109.49|2108.21|2106.71|0
1669622400000|2022-11-28 08:00:00|2108.64|2107.14|2106.33|2105.83|2109.7|2109.2|2105.7|2105.2|3031
1669622700000|2022-11-28 08:05:00|2106.45|2105.95|2109.33|2108.83|2109.83|2109.33|2105.58|2105.08|1767
1669623000000|2022-11-28 08:10:00|2109.08|2108.58|2107.58|2107.08|2109.2|2108.7|2106.08|2105.58|1245
1669623300000|2022-11-28 08:15:00|2107.33|2106.83|2108.83|2108.33|2109.08|2108.58|2105.83|2105.33|761
1669623600000|2022-11-28 08:20:00|2109.08|2108.58|2109.83|2109.33|2110.7|2110.2|2108.33|2107.83|787
1669623900000|2022-11-28 08:25:00|2109.58|2109.08|2110.08|2109.58|2111.58|2111.08|2109.58|2109.08|895
1669624200000|2022-11-28 08:30:00|2110.33|2109.83|2109.58|2109.08|2110.83|2110.33|2108.83|2108.33|1197
1669624500000|2022-11-28 08:35:00|2109.45|2108.95|2104.83|2104.33|2110.08|2109.58|2104.83|2104.33|816
1669624800000|2022-11-28 08:40:00|2104.55|2104.05|2105.3|2104.8|2107.3|2106.8|2103.3|2102.8|1058
1669625100000|2022-11-28 08:45:00|2105.55|2105.05|2103.8|2103.3|2105.55|2105.05|2103.3|2102.8|607
1669625400000|2022-11-28 08:50:00|2103.67|2103.17|2106.55|2106.05|2106.8|2106.3|2103.67|2103.17|570
1669625700000|2022-11-28 08:55:00|2106.42|2105.92|2104.3|2103.8|2106.8|2106.3|2104.3|2103.8|575
1669626000000|2022-11-28 09:00:00|2104.42|2103.92|2103.3|2102.8|2105.3|2104.8|2102.55|2102.05|476
1669626300000|2022-11-28 09:05:00|2103.42|2102.92|2102.3|2101.8|2103.8|2103.3|2100.8|2100.3|640
1669626600000|2022-11-28 09:10:00|2102.17|2101.67|2100.8|2100.3|2103.55|2103.05|2100.55|2100.05|645
1669626900000|2022-11-28 09:15:00|2101.05|2100.55|2104.3|2103.8|2104.55|2104.05|2101.05|2100.55|644
1669627200000|2022-11-28 09:20:00|2104.17|2103.67|2102.05|2101.55|2104.17|2103.67|2101.05|2100.55|493
1669627500000|2022-11-28 09:25:00|2101.8|2101.3|2097.67|2097.17|2102.05|2101.55|2097.55|2097.05|859
1669627800000|2022-11-28 09:30:00|2097.55|2097.05|2097.3|2096.8|2098.3|2097.8|2096.55|2096.05|857
1669628100000|2022-11-28 09:35:00|2097.05|2096.55|2099.3|2098.8|2099.8|2099.3|2096.55|2096.05|421
1669628400000|2022-11-28 09:40:00|2099.55|2099.05|2100.05|2099.55|2100.8|2100.3|2098.8|2098.3|347
1669628700000|2022-11-28 09:45:00|2100.3|2099.8|2096.55|2096.05|2100.3|2099.8|2096.3|2095.8|622
1669629000000|2022-11-28 09:50:00|2096.3|2095.8|2097.05|2096.55|2097.8|2097.3|2096.05|2095.55|423
1669629300000|2022-11-28 09:55:00|2097.17|2096.67|2096.3|2095.8|2098.8|2098.3|2095.55|2095.05|761
1669629600000|2022-11-28 10:00:00|2096.05|2095.55|2096.55|2096.05|2097.55|2097.05|2095.55|2095.05|356
1669629900000|2022-11-28 10:05:00|2096.67|2096.17|2097.55|2097.05|2098.05|2097.55|2096.42|2095.92|364
1669630200000|2022-11-28 10:10:00|2097.8|2097.3|2096.8|2096.3|2098.3|2097.8|2096.8|2096.3|352
1669630500000|2022-11-28 10:15:00|2097.05|2096.55|2096.8|2096.3|2097.05|2096.55|2095.8|2095.3|468
1669630800000|2022-11-28 10:20:00|2096.67|2096.17|2097.17|2096.67|2097.55|2097.05|2096.55|2096.05|431
1669631100000|2022-11-28 10:25:00|2097.55|2097.05|2097.05|2096.55|2097.55|2097.05|2096.55|2096.05|436
1669631400000|2022-11-28 10:30:00|2097.3|2096.8|2096.8|2096.3|2097.8|2097.3|2096.05|2095.55|388
1669631700000|2022-11-28 10:35:00|2097.05|2096.55|2097.3|2096.8|2098.55|2098.05|2097.05|2096.55|496
1669632000000|2022-11-28 10:40:00|2097.55|2097.05|2097.8|2097.3|2098.3|2097.8|2097.3|2096.8|251
1669632300000|2022-11-28 10:45:00|2097.92|2097.42|2096.3|2095.8|2098.05|2097.55|2096.05|2095.55|281
1669632600000|2022-11-28 10:50:00|2096.42|2095.92|2095.3|2094.8|2096.92|2096.42|2094.8|2094.3|506
1669632900000|2022-11-28 10:55:00|2095.05|2094.55|2092.8|2092.3|2095.05|2094.55|2092.8|2092.3|932
1669633200000|2022-11-28 11:00:00|2092.55|2092.05|2093.3|2092.8|2093.67|2093.17|2092.3|2091.8|920
1669633500000|2022-11-28 11:05:00|2093.8|2093.3|2095.55|2095.05|2095.8|2095.3|2093.8|2093.3|477
1669633800000|2022-11-28 11:10:00|2095.67|2095.17|2094.8|2094.3|2095.8|2095.3|2094.55|2094.05|374
1669634100000|2022-11-28 11:15:00|2094.55|2094.05|2093.05|2092.55|2094.8|2094.3|2093.05|2092.55|277
1669634400000|2022-11-28 11:20:00|2093.3|2092.8|2093.55|2093.05|2094.3|2093.8|2093.17|2092.67|207
1669634700000|2022-11-28 11:25:00|2093.3|2092.8|2094.17|2093.67|2094.8|2094.3|2092.92|2092.42|352
1669635000000|2022-11-28 11:30:00|2094.3|2093.8|2094.92|2094.42|2095.17|2094.67|2093.55|2093.05|186
1669635300000|2022-11-28 11:35:00|2094.8|2094.3|2094.55|2094.05|2095.55|2095.05|2093.8|2093.3|216
1669635600000|2022-11-28 11:40:00|2094.42|2093.92|2094.3|2093.8|2095.05|2094.55|2094.3|2093.8|203
1669635900000|2022-11-28 11:45:00|2094.05|2093.55|2094.55|2094.05|2094.8|2094.3|2093.92|2093.42|216
1669636200000|2022-11-28 11:50:00|2094.67|2094.17|2094.8|2094.3|2094.8|2094.3|2094.3|2093.8|195
1669636500000|2022-11-28 11:55:00|2094.55|2094.05|2095.3|2094.8|2095.3|2094.8|2093.3|2092.8|281
1669636800000|2022-11-28 12:00:00|2095.55|2095.05|2095.05|2094.55|2096.05|2095.55|2094.8|2094.3|236
1669637100000|2022-11-28 12:05:00|2094.92|2094.42|2097.05|2096.55|2097.05|2096.55|2094.8|2094.3|257
1669637400000|2022-11-28 12:10:00|2096.8|2096.3|2097.3|2096.8|2097.92|2097.42|2096.55|2096.05|322
1669637700000|2022-11-28 12:15:00|2097.42|2096.92|2096.8|2096.3|2097.8|2097.3|2096.3|2095.8|382
1669638000000|2022-11-28 12:20:00|2097.05|2096.55|2097.55|2097.05|2097.55|2097.05|2096.55|2096.05|161
1669638300000|2022-11-28 12:25:00|2097.42|2096.92|2097.55|2097.05|2098.05|2097.55|2097.05|2096.55|221
1669638600000|2022-11-28 12:30:00|2097.67|2097.17|2097.05|2096.55|2098.05|2097.55|2096.8|2096.3|211
1669638900000|2022-11-28 12:35:00|2096.92|2096.42|2096.3|2095.8|2097.05|2096.55|2096.3|2095.8|189
1669639200000|2022-11-28 12:40:00|2096.24|2095.74|2095.99|2095.49|2096.74|2096.24|2095.74|2095.24|110
1669639500000|2022-11-28 12:45:00|2096.11|2095.61|2096.99|2096.49|2097.24|2096.74|2096.11|2095.61|158
1669639800000|2022-11-28 12:50:00|2096.86|2096.36|2096.99|2096.49|2097.24|2096.74|2096.49|2095.99|194
1669640100000|2022-11-28 12:55:00|2097.11|2096.61|2096.24|2095.74|2097.24|2096.74|2095.99|2095.49|237
1669640400000|2022-11-28 13:00:00|2096.11|2095.61|2096.24|2095.74|2096.36|2095.86|2094.74|2094.24|280
1669640700000|2022-11-28 13:05:00|2096.36|2095.86|2096.49|2095.99|2096.99|2096.49|2095.74|2095.24|265
1669641000000|2022-11-28 13:10:00|2096.61|2096.11|2096.74|2096.24|2097.24|2096.74|2096.49|2095.99|240
1669641300000|2022-11-28 13:15:00|2096.49|2095.99|2096.49|2095.99|2096.99|2096.49|2095.74|2095.24|222
1669641600000|2022-11-28 13:20:00|2096.24|2095.74|2096.99|2096.49|2097.24|2096.74|2095.49|2094.99|379
1669641900000|2022-11-28 13:25:00|2097.11|2096.61|2098.24|2097.74|2098.24|2097.74|2096.74|2096.24|208
1669642200000|2022-11-28 13:30:00|2098.36|2097.86|2098.74|2098.24|2099.24|2098.74|2097.74|2097.24|338
1669642500000|2022-11-28 13:35:00|2098.86|2098.36|2097.74|2097.24|2098.99|2098.49|2097.74|2097.24|173
1669642800000|2022-11-28 13:40:00|2097.99|2097.49|2097.24|2096.74|2098.24|2097.74|2096.74|2096.24|207
1669643100000|2022-11-28 13:45:00|2097.49|2096.99|2096.99|2096.49|2097.61|2097.11|2096.74|2096.24|155
1669643400000|2022-11-28 13:50:00|2096.74|2096.24|2096.24|2095.74|2097.24|2096.74|2096.11|2095.61|147
1669643700000|2022-11-28 13:55:00|2096.36|2095.86|2096.49|2095.99|2096.99|2096.49|2096.11|2095.61|114
1669644000000|2022-11-28 14:00:00|2096.24|2095.74|2095.24|2094.74|2096.74|2096.24|2094.99|2094.49|299
1669644300000|2022-11-28 14:05:00|2095.11|2094.61|2094.99|2094.49|2095.49|2094.99|2093.99|2093.49|318
1669644600000|2022-11-28 14:10:00|2095.24|2094.74|2095.99|2095.49|2096.24|2095.74|2094.99|2094.49|362
1669644900000|2022-11-28 14:15:00|2095.74|2095.24|2096.24|2095.74|2096.49|2095.99|2095.49|2094.99|234
1669645200000|2022-11-28 14:20:00|2096.11|2095.61|2096.24|2095.74|2096.24|2095.74|2093.99|2093.49|366
1669645500000|2022-11-28 14:25:00|2096.11|2095.61|2096.99|2096.49|2097.61|2097.11|2095.74|2095.24|208
1669645800000|2022-11-28 14:30:00|2096.74|2096.24|2101.74|2101.24|2101.74|2101.24|2096.74|2096.24|1074
1669646100000|2022-11-28 14:35:00|2101.86|2101.36|2102.24|2101.74|2103.24|2102.74|2101.49|2100.99|850
1669646400000|2022-11-28 14:40:00|2102.36|2101.86|2100.99|2100.49|2102.49|2101.99|2100.24|2099.74|846
1669646700000|2022-11-28 14:45:00|2101.24|2100.74|2101.24|2100.74|2101.99|2101.49|2100.74|2100.24|587
1669647000000|2022-11-28 14:50:00|2100.99|2100.49|2101.49|2100.99|2102.49|2101.99|2100.86|2100.36|445
1669647300000|2022-11-28 14:55:00|2101.24|2100.74|2101.24|2100.74|2101.99|2101.49|2100.74|2100.24|1110
1669647600000|2022-11-28 15:00:00|2100.99|2100.49|2102.49|2101.99|2103.24|2102.74|2100.61|2100.11|1281
1669647900000|2022-11-28 15:05:00|2102.74|2102.24|2104.24|2103.74|2104.49|2103.99|2102.36|2101.86|616
1669648200000|2022-11-28 15:10:00|2104.37|2103.87|2104.74|2104.24|2105.37|2104.87|2104.12|2103.62|453
1669648500000|2022-11-28 15:15:00|2104.87|2104.37|2104.37|2103.87|2104.87|2104.37|2103.62|2103.12|485
1669648800000|2022-11-28 15:20:00|2104.12|2103.62|2102.49|2101.99|2104.87|2104.37|2101.87|2101.37|941
1669649100000|2022-11-28 15:25:00|2102.37|2101.87|2103.37|2102.87|2103.62|2103.12|2100.62|2100.12|611
1669649400000|2022-11-28 15:30:00|2103.24|2102.74|2102.62|2102.12|2103.87|2103.37|2102.37|2101.87|582
1669649700000|2022-11-28 15:35:00|2102.49|2101.99|2103.37|2102.87|2103.87|2103.37|2102.37|2101.87|436
1669650000000|2022-11-28 15:40:00|2103.24|2102.74|2104.37|2103.87|2104.87|2104.37|2103.12|2102.62|602
1669650300000|2022-11-28 15:45:00|2104.49|2103.99|2103.74|2103.24|2104.99|2104.49|2103.62|2103.12|333
1669650600000|2022-11-28 15:50:00|2103.62|2103.12|2101.49|2100.99|2103.74|2103.24|2100.87|2100.37|554
1669650900000|2022-11-28 15:55:00|2101.37|2100.87|2101.37|2100.87|2102.99|2102.49|2101.37|2100.87|646
1669651200000|2022-11-28 16:00:00|2101.49|2100.99|2100.87|2100.37|2102.87|2102.37|2100.37|2099.87|476
1669651500000|2022-11-28 16:05:00|2100.62|2100.12|2101.49|2100.99|2101.62|2101.12|2100.12|2099.62|552
1669651800000|2022-11-28 16:10:00|2101.62|2101.12|2101.49|2100.99|2101.74|2101.24|2099.87|2099.37|714
1669652100000|2022-11-28 16:15:00|2101.37|2100.87|2100.12|2099.62|2101.49|2100.99|2100.12|2099.62|799
1669652400000|2022-11-28 16:20:00|2100.37|2099.87|2100.12|2098.62|2100.62|2100.12|2099.12|2098.62|2088
1669652700000|2022-11-28 16:25:00|2100.06|2098.56|2099.22|2097.72|2100.48|2098.98|2098.79|2097.29|1076
1669653000000|2022-11-28 16:30:00|2099.63|2098.13|2097.88|2096.48|2099.63|2098.13|2097.51|2096.11|238
1669653300000|2022-11-28 16:35:00|2098.01|2096.61|2098.38|2096.98|2098.76|2097.36|2097.88|2096.48|55
1669653600000|2022-11-28 16:40:00|2098.51|2097.11|2099.13|2097.73|2099.26|2097.86|2098.01|2096.61|41
1669653900000|2022-11-28 16:45:00|2099.26|2097.86|2099.13|2097.73|2099.26|2097.86|2099.01|2097.61|1
1669654200000|2022-11-28 16:50:00|2099.51|2098.11|2099.63|2098.23|2099.63|2098.23|2099.26|2097.86|39
1669654500000|2022-11-28 16:55:00|2099.76|2098.36|2099.43|2097.93|2099.76|2098.36|2099.26|2097.86|41
1669654800000|2022-11-28 17:00:00|2099.42|2097.92|2098.11|2096.61|2099.88|2098.38|2096.37|2094.87|0
1669655100000|2022-11-28 17:05:00|2098.1|2096.6|2097.14|2095.64|2100.9|2099.4|2097.14|2095.64|0
1669655400000|2022-11-28 17:10:00|2097.15|2095.65|2097.51|2096.01|2097.99|2096.49|2096.66|2095.16|0
1669655700000|2022-11-28 17:15:00|2097.5|2096|2099.24|2097.74|2099.66|2098.16|2097.5|2096|0
1669656000000|2022-11-28 17:20:00|2099.25|2097.75|2098.81|2097.31|2099.67|2098.17|2098.6|2097.1|0
1669656300000|2022-11-28 17:25:00|2098.82|2097.32|2098.8|2097.3|2099.66|2098.16|2098.8|2097.3|0
1669656600000|2022-11-28 17:30:00|2098.81|2097.31|2099.24|2097.74|2099.68|2098.18|2098.8|2097.3|0
1669656900000|2022-11-28 17:35:00|2099.25|2097.75|2098.83|2097.33|2099.68|2098.18|2098.83|2097.33|0
1669657200000|2022-11-28 17:40:00|2098.84|2097.34|2098.94|2097.44|2099.37|2097.87|2098.82|2097.32|0
1669657500000|2022-11-28 17:45:00|2098.93|2097.43|2098.49|2096.99|2099.36|2097.86|2098.49|2096.99|0
1669657800000|2022-11-28 17:50:00|2098.5|2097|2096.35|2094.85|2098.5|2097|2096.34|2094.84|0
1669658100000|2022-11-28 17:55:00|2096.34|2094.84|2096.75|2095.25|2097.61|2096.11|2096.34|2094.84|0
1669658400000|2022-11-28 18:00:00|2096.76|2095.26|2097.2|2095.7|2097.2|2095.7|2096.34|2094.84|0
1669658700000|2022-11-28 18:05:00|2097.19|2095.69|2096.36|2094.86|2097.22|2095.72|2096.35|2094.85|0
1669659000000|2022-11-28 18:10:00|2096.78|2095.28|2097.28|2095.78|2097.28|2095.78|2095.93|2094.43|0
1669659300000|2022-11-28 18:15:00|2097.27|2095.77|2097.28|2095.78|2097.28|2095.78|2096.86|2095.36|0
1669659600000|2022-11-28 18:20:00|2097.07|2095.57|2097.28|2095.78|2097.29|2095.79|2096.86|2095.36|0
1669659900000|2022-11-28 18:25:00|2097.26|2095.76|2096.45|2094.95|2097.29|2095.79|2096.43|2094.93|0
1669660200000|2022-11-28 18:30:00|2096.46|2094.96|2095.65|2094.15|2096.51|2095.01|2095.65|2094.15|0
1669660500000|2022-11-28 18:35:00|2095.66|2094.16|2096.44|2094.94|2096.92|2095.42|2095.64|2094.14|0
1669660800000|2022-11-28 18:40:00|2096.43|2094.93|2095.57|2094.07|2096.44|2094.94|2095.57|2094.07|0
1669661100000|2022-11-28 18:45:00|2095.56|2094.06|2095.56|2094.06|2095.98|2094.48|2095.14|2093.64|0
1669661400000|2022-11-28 18:50:00|2095.55|2094.05|2094.71|2093.21|2095.56|2094.06|2094.49|2092.99|0
1669661700000|2022-11-28 18:55:00|2094.7|2093.2|2094.23|2092.73|2095.12|2093.62|2093.4|2091.9|0
1669662000000|2022-11-28 19:00:00|2093.81|2092.31|2093.77|2092.27|2094.66|2093.16|2093.35|2091.85|0
1669662300000|2022-11-28 19:05:00|2093.78|2092.28|2092.92|2091.42|2094.2|2092.7|2092.91|2091.41|0
1669662600000|2022-11-28 19:10:00|2092.91|2091.41|2092.5|2091|2092.94|2091.44|2092.5|2091|0
1669662900000|2022-11-28 19:15:00|2092.91|2091.41|2093.36|2091.86|2093.36|2091.86|2092.91|2091.41|0
1669663200000|2022-11-28 19:20:00|2093.35|2091.85|2092.93|2091.43|2093.36|2091.86|2092.49|2090.99|0
1669663500000|2022-11-28 19:25:00|2092.51|2091.01|2092.51|2091.01|2092.95|2091.45|2092.51|2091.01|0
1669663800000|2022-11-28 19:30:00|2092.52|2091.02|2093.37|2091.87|2093.37|2091.87|2092.08|2090.58|0
1669664100000|2022-11-28 19:35:00|2093.36|2091.86|2093.38|2091.88|2093.8|2092.3|2092.95|2091.45|0
1669664400000|2022-11-28 19:40:00|2093.37|2091.87|2093.39|2091.89|2093.39|2091.89|2092.97|2091.47|0
1669664700000|2022-11-28 19:45:00|2093.38|2091.88|2092.95|2091.45|2093.4|2091.9|2092.95|2091.45|0
1669665000000|2022-11-28 19:50:00|2092.96|2091.46|2093.38|2091.88|2093.39|2091.89|2092.95|2091.45|0
1669665300000|2022-11-28 19:55:00|2093.37|2091.87|2092.94|2091.44|2093.38|2091.88|2092.51|2091.01|0
1669665600000|2022-11-28 20:00:00|2092.93|2091.43|2092.51|2091.01|2092.95|2091.45|2092.5|2091|0
1669665900000|2022-11-28 20:05:00|2092.5|2091|2092.45|2090.95|2092.94|2091.44|2092.09|2090.59|0
1669666200000|2022-11-28 20:10:00|2092.44|2090.94|2091.45|2089.95|2092.45|2090.95|2091.02|2089.52|0
1669666500000|2022-11-28 20:15:00|2091.44|2089.94|2091.03|2089.53|2091.45|2089.95|2091.01|2089.51|0
1669666800000|2022-11-28 20:20:00|2091.23|2089.73|2091.42|2089.92|2091.88|2090.38|2091.23|2089.73|0
1669667100000|2022-11-28 20:25:00|2091.01|2089.51|2091|2089.5|2091.42|2089.92|2090.58|2089.08|0
1669667400000|2022-11-28 20:30:00|2091.01|2089.51|2091.54|2090.04|2091.55|2090.05|2090.58|2089.08|0
1669667700000|2022-11-28 20:35:00|2091.55|2090.05|2091.58|2090.08|2092.42|2090.92|2091.54|2090.04|0
1669668000000|2022-11-28 20:40:00|2091.57|2090.07|2092.46|2090.96|2092.47|2090.97|2091.57|2090.07|0
1669668300000|2022-11-28 20:45:00|2092.47|2090.97|2090.74|2089.24|2092.47|2090.97|2090.74|2089.24|0
1669668600000|2022-11-28 20:50:00|2090.76|2089.26|2092.05|2090.55|2092.46|2090.96|2090.75|2089.25|0
1669668900000|2022-11-28 20:55:00|2092.04|2090.54|2092.28|2090.78|2092.94|2091.44|2091.65|2090.15|0
1669669200000|2022-11-28 21:00:00|2092.24|2090.74|2092.69|2091.19|2093.57|2092.07|2092.24|2090.74|0
1669669500000|2022-11-28 21:05:00|2092.68|2091.18|2093.24|2091.74|2093.24|2091.74|2092.52|2091.02|0
1669669800000|2022-11-28 21:10:00|2093.25|2091.75|2093.58|2092.08|2093.76|2092.26|2093.25|2091.75|0
1669670100000|2022-11-28 21:15:00|2093.5|2092|2093.5|2092|2093.67|2092.17|2093.33|2091.83|0
1669670400000|2022-11-28 21:20:00|2093.41|2091.91|2093.5|2092|2093.67|2092.17|2093.41|2091.91|0
1669670700000|2022-11-28 21:25:00|2093.41|2091.91|2093.41|2091.91|2093.5|2092|2093.33|2091.83|0
1669671000000|2022-11-28 21:30:00|2093.33|2091.83|2093.43|2091.93|2093.43|2091.93|2093.09|2091.59|0
1669671300000|2022-11-28 21:35:00|2093.48|2091.98|2093.43|2091.93|2093.6|2092.1|2093.26|2091.76|0
1669671600000|2022-11-28 21:40:00|2093.44|2091.94|2093.6|2092.1|2093.6|2092.1|2093.43|2091.93|0
1669671900000|2022-11-28 21:45:00|2093.61|2092.11|2093.9|2092.4|2093.9|2092.4|2093.6|2092.1|0
1669672200000|2022-11-28 21:50:00|2093.78|2092.28|2093.69|2092.19|2093.9|2092.4|2093.69|2092.19|0
1669672500000|2022-11-28 21:55:00|2093.6|2092.1|2093.49|2091.99|2093.6|2092.1|2093.23|2091.73|0
1669672800000|2022-11-28 22:00:00|2093.48|2091.98|2093.27|2091.77|2093.48|2091.98|2093.19|2091.69|0
1669673100000|2022-11-28 22:05:00|2093.31|2091.81|2093.31|2091.81|2093.32|2091.82|2093.14|2091.64|0
1669673400000|2022-11-28 22:10:00|2093.23|2091.73|2093.23|2091.73|2093.23|2091.73|2093.23|2091.73|0
1669673700000|2022-11-28 22:15:00|2093.19|2091.69|2093.4|2091.9|2093.4|2091.9|2093.14|2091.64|0
1669674000000|2022-11-28 22:20:00|2093.44|2091.94|2093.19|2091.69|2093.49|2091.99|2093.19|2091.69|0
1669674300000|2022-11-28 22:25:00|2093.23|2091.73|2093.14|2091.64|2093.49|2091.99|2093.06|2091.56|0
1669674600000|2022-11-28 22:30:00|2093.15|2091.65|2093.27|2091.77|2093.36|2091.86|2093.1|2091.6|0
1669674900000|2022-11-28 22:35:00|2093.31|2091.81|2093.31|2091.81|2093.32|2091.82|2093.14|2091.64|0
1669675200000|2022-11-28 22:40:00|2093.27|2091.77|2093.14|2091.64|2093.27|2091.77|2093.14|2091.64|0
1669675500000|2022-11-28 22:45:00|2093.15|2091.65|2093.02|2091.52|2093.23|2091.73|2093.02|2091.52|0
1669675800000|2022-11-28 22:50:00|2093.14|2091.64|2093.14|2091.64|2093.14|2091.64|2092.97|2091.47|0
1669676100000|2022-11-28 22:55:00|2093.1|2091.6|2093.33|2091.83|2093.33|2091.83|2093.1|2091.6|0
1669676400000|2022-11-28 23:00:00|2093.34|2091.84|2093.03|2091.53|2093.84|2092.34|2092.9|2091.4|0
1669676700000|2022-11-28 23:05:00|2093.07|2091.57|2093.11|2091.61|2093.37|2091.87|2093.03|2091.53|0
1669677000000|2022-11-28 23:10:00|2093.15|2091.65|2092.73|2091.23|2093.2|2091.7|2092.73|2091.23|0
1669677300000|2022-11-28 23:15:00|2092.77|2091.27|2093.37|2091.87|2093.45|2091.95|2092.64|2091.14|0
1669677600000|2022-11-28 23:20:00|2093.41|2091.91|2093.41|2091.91|2093.62|2092.12|2093.37|2091.87|0
1669677900000|2022-11-28 23:25:00|2093.45|2091.95|2093.37|2091.87|2093.62|2092.12|2092.81|2091.31|0
1669678200000|2022-11-28 23:30:00|2093.45|2091.95|2092.81|2091.31|2093.45|2091.95|2092.81|2091.31|0
1669678500000|2022-11-28 23:35:00|2092.86|2091.36|2093.11|2091.61|2093.28|2091.78|2092.81|2091.31|0
1669678800000|2022-11-28 23:40:00|2093.03|2091.53|2093.45|2091.95|2093.62|2092.12|2092.9|2091.4|0
1669679100000|2022-11-28 23:45:00|2093.37|2091.87|2093.11|2091.61|2093.54|2092.04|2092.81|2091.31|0
1669679400000|2022-11-28 23:50:00|2093.2|2091.7|2093.37|2091.87|2093.54|2092.04|2093.03|2091.53|0
1669679700000|2022-11-28 23:55:00|2093.36|2091.86|2093.28|2091.78|2093.54|2092.04|2093.2|2091.7|0
1669680000000|2022-11-29 00:00:00|2093.2|2091.7|2092.9|2091.4|2093.45|2091.95|2092.56|2091.06|0
1669680300000|2022-11-29 00:05:00|2093.03|2091.53|2092.9|2091.4|2093.45|2091.95|2092.81|2091.31|0
1669680600000|2022-11-29 00:10:00|2092.86|2091.36|2092.9|2091.4|2093.11|2091.61|2092.73|2091.23|0
1669680900000|2022-11-29 00:15:00|2092.86|2091.36|2091.34|2089.84|2092.9|2091.4|2090.5|2089|0
1669681200000|2022-11-29 00:20:00|2091.35|2089.85|2092.19|2090.69|2092.19|2090.69|2091.34|2089.84|0
1669681500000|2022-11-29 00:25:00|2092.6|2091.1|2093.02|2091.52|2093.02|2091.52|2092.6|2091.1|0
1669681800000|2022-11-29 00:30:00|2092.61|2091.11|2092.2|2090.7|2092.61|2091.11|2091.37|2089.87|0
1669682100000|2022-11-29 00:35:00|2092.21|2090.71|2093.03|2091.53|2093.04|2091.54|2092.2|2090.7|0
1669682400000|2022-11-29 00:40:00|2093.02|2091.52|2093.03|2091.53|2093.45|2091.95|2092.61|2091.11|0
1669682700000|2022-11-29 00:45:00|2093.02|2091.52|2093.02|2091.52|2093.44|2091.94|2093.02|2091.52|0
1669683000000|2022-11-29 00:50:00|2093.03|2091.53|2093.47|2091.97|2093.88|2092.38|2093.02|2091.52|0
1669683300000|2022-11-29 00:55:00|2093.46|2091.96|2093.04|2091.54|2093.47|2091.97|2092.62|2091.12|0
1669683900000|2022-11-29 01:05:00|2093.25|2091.75|2093.47|2091.97|2093.88|2092.38|2093.05|2091.55|0
1669684200000|2022-11-29 01:10:00|2093.46|2091.96|2093.47|2091.97|2093.48|2091.98|2093.05|2091.55|0
1669684500000|2022-11-29 01:15:00|2093.48|2091.98|2093.46|2091.96|2093.48|2091.98|2093.04|2091.54|0
1669684800000|2022-11-29 01:20:00|2093.45|2091.95|2093.04|2091.54|2093.46|2091.96|2092.62|2091.12|0
1669685100000|2022-11-29 01:25:00|2093.05|2091.55|2093.05|2091.55|2093.47|2091.97|2093.04|2091.54|0
1669685400000|2022-11-29 01:30:00|2093.04|2091.54|2092.61|2091.11|2093.88|2092.38|2092.61|2091.11|0
1669685700000|2022-11-29 01:35:00|2092.62|2091.12|2093.04|2091.54|2093.45|2091.95|2092.61|2091.11|0
1669686000000|2022-11-29 01:40:00|2093.03|2091.53|2093.88|2092.38|2093.89|2092.39|2093.03|2091.53|0
1669686300000|2022-11-29 01:45:00|2093.89|2092.39|2093.89|2092.39|2094.31|2092.81|2093.89|2092.39|0
1669686600000|2022-11-29 01:50:00|2094.3|2092.8|2094.31|2092.81|2094.73|2093.23|2094.3|2092.8|0
1669686900000|2022-11-29 01:55:00|2094.52|2093.02|2094.73|2093.23|2094.73|2093.23|2094.3|2092.8|0
1669687200000|2022-11-29 02:00:00|2094.72|2093.22|2094.55|2093.05|2094.76|2093.26|2094.31|2092.81|0
1669687500000|2022-11-29 02:05:00|2094.54|2093.04|2094.76|2093.26|2094.76|2093.26|2094.34|2092.84|0
1669687800000|2022-11-29 02:10:00|2094.75|2093.25|2094.76|2093.26|2095.17|2093.67|2094.75|2093.25|0
1669688100000|2022-11-29 02:15:00|2094.75|2093.25|2095.17|2093.67|2095.17|2093.67|2094.75|2093.25|0
1669688400000|2022-11-29 02:20:00|2095.16|2093.66|2095.17|2093.67|2095.59|2094.09|2094.75|2093.25|0
1669689000000|2022-11-29 02:30:00|2095.18|2093.68|2095.17|2093.67|2095.6|2094.1|2095.17|2093.67|0
1669689300000|2022-11-29 02:35:00|2095.59|2094.09|2095.17|2093.67|2095.59|2094.09|2095.17|2093.67|0
1669689600000|2022-11-29 02:40:00|2095.18|2093.68|2095.17|2093.67|2095.6|2094.1|2095.17|2093.67|0
1669689900000|2022-11-29 02:45:00|2095.18|2093.68|2094.76|2093.26|2095.18|2093.68|2094.75|2093.25|0
1669690200000|2022-11-29 02:50:00|2094.75|2093.25|2094.33|2092.83|2094.76|2093.26|2094.33|2092.83|0
1669690500000|2022-11-29 02:55:00|2094.74|2093.24|2094.54|2093.04|2094.75|2093.25|2094.33|2092.83|0
1669690800000|2022-11-29 03:00:00|2094.74|2093.24|2095.17|2093.67|2095.17|2093.67|2094.32|2092.82|0
1669691100000|2022-11-29 03:05:00|2095.59|2094.09|2095.18|2093.68|2095.59|2094.09|2095.17|2093.67|0
1669691400000|2022-11-29 03:10:00|2095.59|2094.09|2095.72|2094.22|2095.72|2094.22|2095.17|2093.67|0
1669691700000|2022-11-29 03:15:00|2096.14|2094.64|2096.58|2095.08|2096.58|2095.08|2095.72|2094.22|0
1669692000000|2022-11-29 03:20:00|2096.59|2095.09|2096.59|2095.09|2097.01|2095.51|2096.58|2095.08|0
1669692300000|2022-11-29 03:25:00|2097.01|2095.51|2097.06|2095.56|2097.43|2095.93|2097.01|2095.51|0
1669692600000|2022-11-29 03:30:00|2097.07|2095.57|2098.7|2097.2|2098.7|2097.2|2097.06|2095.56|0
1669692900000|2022-11-29 03:35:00|2098.28|2096.78|2097.45|2095.95|2098.7|2097.2|2097.03|2095.53|0
1669693200000|2022-11-29 03:40:00|2097.44|2095.94|2097.04|2095.54|2097.46|2095.96|2097.03|2095.53|0
1669693500000|2022-11-29 03:45:00|2097.45|2095.95|2097.88|2096.38|2097.88|2096.38|2097.25|2095.75|0
1669693800000|2022-11-29 03:50:00|2098.3|2096.8|2097.88|2096.38|2098.3|2096.8|2097.88|2096.38|0
1669694100000|2022-11-29 03:55:00|2097.89|2096.39|2098.7|2097.2|2098.71|2097.21|2097.88|2096.38|0
1669694400000|2022-11-29 04:00:00|2098.49|2096.99|2098.7|2097.2|2098.7|2097.2|2098.28|2096.78|0
1669694700000|2022-11-29 04:05:00|2098.29|2096.79|2097.86|2096.36|2098.29|2096.79|2097.86|2096.36|0
1669695000000|2022-11-29 04:10:00|2098.07|2096.57|2097.86|2096.36|2098.28|2096.78|2097.86|2096.36|0
1669695300000|2022-11-29 04:15:00|2097.87|2096.37|2097.87|2096.37|2098.28|2096.78|2097.86|2096.36|0
1669695600000|2022-11-29 04:20:00|2097.86|2096.36|2098.7|2097.2|2098.7|2097.2|2097.86|2096.36|0
1669695900000|2022-11-29 04:25:00|2098.69|2097.19|2099.12|2097.62|2099.12|2097.62|2098.28|2096.78|0
1669696500000|2022-11-29 04:35:00|2099.13|2097.63|2099.12|2097.62|2099.13|2097.63|2099.12|2097.62|0
1669696800000|2022-11-29 04:40:00|2099.13|2097.63|2099.12|2097.62|2099.13|2097.63|2099.12|2097.62|0
1669697100000|2022-11-29 04:45:00|2098.71|2097.21|2098.29|2096.79|2099.12|2097.62|2098.29|2096.79|0
1669697400000|2022-11-29 04:50:00|2098.3|2096.8|2098.3|2096.8|2098.32|2096.82|2098.29|2096.79|0
1669697700000|2022-11-29 04:55:00|2098.31|2096.81|2098.71|2097.21|2098.72|2097.22|2098.31|2096.81|0
1669698000000|2022-11-29 05:00:00|2098.72|2097.22|2099.13|2097.63|2099.55|2098.05|2098.71|2097.21|0
1669698300000|2022-11-29 05:05:00|2099.14|2097.64|2099.14|2097.64|2099.14|2097.64|2099.13|2097.63|0
1669698600000|2022-11-29 05:10:00|2099.15|2097.65|2099.14|2097.64|2099.15|2097.65|2099.14|2097.64|0
1669698900000|2022-11-29 05:15:00|2099.13|2097.63|2099.14|2097.64|2099.15|2097.65|2098.72|2097.22|0
1669699200000|2022-11-29 05:20:00|2099.15|2097.65|2098.72|2097.22|2099.15|2097.65|2098.72|2097.22|0
1669699500000|2022-11-29 05:25:00|2099.55|2098.05|2099.55|2098.05|2099.97|2098.47|2099.55|2098.05|0
1669699800000|2022-11-29 05:30:00|2099.76|2098.26|2099.54|2098.04|2099.96|2098.46|2099.53|2098.03|0
1669700100000|2022-11-29 05:35:00|2099.53|2098.03|2099.53|2098.03|2099.54|2098.04|2099.53|2098.03|0
1669700400000|2022-11-29 05:40:00|2099.59|2098.09|2099.59|2098.09|2099.59|2098.09|2099.17|2097.67|0
1669700700000|2022-11-29 05:45:00|2099.6|2098.1|2099.78|2098.28|2100.2|2098.7|2099.59|2098.09|0
1669701000000|2022-11-29 05:50:00|2099.84|2098.34|2099.79|2098.29|2099.85|2098.35|2099.79|2098.29|0
1669701300000|2022-11-29 05:55:00|2099.8|2098.3|2099.85|2098.35|2099.86|2098.36|2099.79|2098.29|0
1669701600000|2022-11-29 06:00:00|2099.84|2098.34|2099.43|2097.93|2099.85|2098.35|2099.43|2097.93|0
1669701900000|2022-11-29 06:05:00|2099.42|2097.92|2099.85|2098.35|2099.85|2098.35|2099.42|2097.92|0
1669702200000|2022-11-29 06:10:00|2099.65|2098.15|2098.53|2097.03|2099.86|2098.36|2098.53|2097.03|0
1669702500000|2022-11-29 06:15:00|2098.54|2097.04|2098.11|2096.61|2098.54|2097.04|2097.69|2096.19|0
1669702800000|2022-11-29 06:20:00|2098.1|2096.6|2097.69|2096.19|2098.11|2096.61|2097.68|2096.18|0
1669703100000|2022-11-29 06:25:00|2097.7|2096.2|2097.7|2096.2|2098.11|2096.61|2097.69|2096.19|0
1669703400000|2022-11-29 06:30:00|2098.32|2096.82|2101.87|2100.37|2102.29|2100.79|2098.32|2096.82|0
1669703700000|2022-11-29 06:35:00|2101.88|2100.38|2102.73|2101.23|2102.74|2101.24|2101.46|2099.96|0
1669704000000|2022-11-29 06:40:00|2102.32|2100.82|2102.31|2100.81|2103.17|2101.67|2101.9|2100.4|0
1669704300000|2022-11-29 06:45:00|2102.73|2101.23|2102.7|2101.2|2102.73|2101.23|2101.46|2099.96|0
1669704600000|2022-11-29 06:50:00|2102.71|2101.21|2101.41|2099.91|2103.53|2102.03|2101.4|2099.9|0
1669704900000|2022-11-29 06:55:00|2101.42|2099.92|2102.66|2101.16|2103.08|2101.58|2100.99|2099.49|0
1669705200000|2022-11-29 07:00:00|2102.67|2101.17|2105.61|2104.11|2106.45|2104.95|2102.66|2101.16|0
1669705500000|2022-11-29 07:05:00|2105.2|2103.7|2105.48|2103.98|2106.04|2104.54|2104.66|2103.16|0
1669705800000|2022-11-29 07:10:00|2105.69|2104.19|2107.56|2106.06|2107.57|2106.07|2105.48|2103.98|0
1669706100000|2022-11-29 07:15:00|2107.57|2106.07|2107.52|2106.02|2108.02|2106.52|2107.17|2105.67|0
1669706400000|2022-11-29 07:20:00|2107.51|2106.01|2104.81|2103.31|2107.52|2106.02|2104.6|2103.1|0
1669706700000|2022-11-29 07:25:00|2105.02|2103.52|2105.02|2103.52|2105.44|2103.94|2104.6|2103.1|0
1669707000000|2022-11-29 07:30:00|2105.03|2103.53|2105.76|2104.36|2106.51|2105.11|2102.63|2101.23|64
1669707300000|2022-11-29 07:35:00|2105.63|2104.23|2104.63|2103.23|2105.63|2104.23|2103.88|2102.48|22
1669707600000|2022-11-29 07:40:00|2104.51|2103.11|2105.63|2104.23|2105.88|2104.48|2104.38|2102.98|81
1669707900000|2022-11-29 07:45:00|2105.51|2104.11|2105.76|2104.36|2106.13|2104.73|2105.26|2103.86|37
1669708200000|2022-11-29 07:50:00|2105.63|2104.23|2105.88|2104.48|2106.13|2104.73|2105.26|2103.86|52
1669708500000|2022-11-29 07:55:00|2105.81|2104.31|2104.72|2103.22|2105.82|2104.32|2104.72|2103.22|0
1669708800000|2022-11-29 08:00:00|2105.13|2103.63|2104.18|2103.68|2106.93|2106.43|2102.31|2101.81|3419
1669709100000|2022-11-29 08:05:00|2104.56|2104.06|2102.43|2101.93|2104.81|2104.31|2100.81|2100.31|1868
1669709400000|2022-11-29 08:10:00|2102.56|2102.06|2098.81|2098.31|2102.81|2102.31|2097.68|2097.18|1738
1669709700000|2022-11-29 08:15:00|2098.93|2098.43|2101.93|2101.43|2102.31|2101.81|2098.31|2097.81|1150
1669710000000|2022-11-29 08:20:00|2102.06|2101.56|2102.31|2101.81|2104.06|2103.56|2101.81|2101.31|1169
1669710300000|2022-11-29 08:25:00|2102.06|2101.56|2102.81|2102.31|2102.93|2102.43|2099.81|2099.31|975
1669710600000|2022-11-29 08:30:00|2102.93|2102.43|2106.06|2105.56|2106.56|2106.06|2102.06|2101.56|1112
1669710900000|2022-11-29 08:35:00|2106.31|2105.81|2107.56|2107.06|2108.31|2107.81|2106.31|2105.81|950
1669711200000|2022-11-29 08:40:00|2107.44|2106.94|2107.19|2106.69|2108.19|2107.69|2106.19|2105.69|527
1669711500000|2022-11-29 08:45:00|2107.44|2106.94|2106.81|2106.31|2108.44|2107.94|2105.69|2105.19|708
1669711800000|2022-11-29 08:50:00|2106.94|2106.44|2101.69|2101.19|2106.94|2106.44|2101.69|2101.19|720
1669712100000|2022-11-29 08:55:00|2101.94|2101.44|2105.19|2104.69|2105.81|2105.31|2100.81|2100.31|858
1669712400000|2022-11-29 09:00:00|2104.94|2104.44|2103.44|2102.94|2105.69|2105.19|2103.44|2102.94|703
1669712700000|2022-11-29 09:05:00|2103.69|2103.19|2102.56|2102.06|2104.94|2104.44|2101.94|2101.44|855
1669713000000|2022-11-29 09:10:00|2102.69|2102.19|2100.69|2100.19|2104.31|2103.81|2099.44|2098.94|916
1669713300000|2022-11-29 09:15:00|2100.94|2100.44|2100.94|2100.44|2102.19|2101.69|2100.69|2100.19|502
1669713600000|2022-11-29 09:20:00|2100.81|2100.31|2099.31|2098.81|2101.69|2101.19|2099.19|2098.69|534
1669713900000|2022-11-29 09:25:00|2099.44|2098.94|2099.19|2098.69|2099.94|2099.44|2098.19|2097.69|743
1669714200000|2022-11-29 09:30:00|2099.31|2098.81|2097.94|2097.44|2100.19|2099.69|2097.69|2097.19|501
1669714500000|2022-11-29 09:35:00|2098.44|2097.94|2097.69|2097.19|2099.44|2098.94|2097.44|2096.94|722
1669714800000|2022-11-29 09:40:00|2097.44|2096.94|2096.44|2095.94|2097.69|2097.19|2095.94|2095.44|429
1669715100000|2022-11-29 09:45:00|2096.31|2095.81|2096.44|2095.94|2097.44|2096.94|2095.69|2095.19|382
1669715400000|2022-11-29 09:50:00|2096.31|2095.81|2098.19|2097.69|2098.44|2097.94|2095.94|2095.44|487
1669715700000|2022-11-29 09:55:00|2098.31|2097.81|2098.94|2098.44|2099.19|2098.69|2098.31|2097.81|310
1669716000000|2022-11-29 10:00:00|2099.19|2098.69|2100.06|2099.56|2101.06|2100.56|2098.94|2098.44|386
1669716300000|2022-11-29 10:05:00|2100.19|2099.69|2100.06|2099.56|2100.94|2100.44|2098.94|2098.44|550
1669716600000|2022-11-29 10:10:00|2100.19|2099.69|2103.44|2102.94|2103.81|2103.31|2100.19|2099.69|407
1669716900000|2022-11-29 10:15:00|2103.56|2103.06|2104.44|2103.94|2104.44|2103.94|2103.19|2102.69|554
1669717200000|2022-11-29 10:20:00|2104.69|2104.19|2104.69|2104.19|2105.44|2104.94|2104.44|2103.94|488
1669717500000|2022-11-29 10:25:00|2104.94|2104.44|2105.19|2104.69|2105.44|2104.94|2104.44|2103.94|328
1669717800000|2022-11-29 10:30:00|2105.44|2104.94|2105.94|2105.44|2106.94|2106.44|2104.94|2104.44|408
1669718100000|2022-11-29 10:35:00|2105.81|2105.31|2106.56|2106.06|2106.69|2106.19|2105.44|2104.94|364
1669718400000|2022-11-29 10:40:00|2106.69|2106.19|2106.06|2105.56|2107.19|2106.69|2105.94|2105.44|337
1669718700000|2022-11-29 10:45:00|2105.94|2105.44|2105.56|2105.06|2105.94|2105.44|2104.69|2104.19|335
1669719000000|2022-11-29 10:50:00|2105.44|2104.94|2103.94|2103.44|2105.69|2105.19|2103.19|2102.69|400
1669719300000|2022-11-29 10:55:00|2104.19|2103.69|2101.69|2101.19|2104.19|2103.69|2101.69|2101.19|547
1669719600000|2022-11-29 11:00:00|2101.94|2101.44|2101.94|2101.44|2103.44|2102.94|2101.69|2101.19|527
1669719900000|2022-11-29 11:05:00|2101.69|2101.19|2101.94|2101.44|2102.06|2101.56|2101.19|2100.69|335
1669720200000|2022-11-29 11:10:00|2102.06|2101.56|2103.69|2103.19|2104.19|2103.69|2101.69|2101.19|620
1669720500000|2022-11-29 11:15:00|2103.94|2103.44|2103.19|2102.69|2104.69|2104.19|2102.69|2102.19|311
1669720800000|2022-11-29 11:20:00|2103.44|2102.94|2104.44|2103.94|2104.69|2104.19|2103.44|2102.94|205
1669721100000|2022-11-29 11:25:00|2104.69|2104.19|2104.56|2104.06|2105.06|2104.56|2104.19|2103.69|250
1669721400000|2022-11-29 11:30:00|2104.44|2103.94|2103.94|2103.44|2104.56|2104.06|2103.81|2103.31|197
1669721700000|2022-11-29 11:35:00|2104.19|2103.69|2103.06|2102.56|2104.44|2103.94|2102.94|2102.44|180
1669722000000|2022-11-29 11:40:00|2103.19|2102.69|2103.06|2102.56|2103.19|2102.69|2102.19|2101.69|210
1669722300000|2022-11-29 11:45:00|2102.94|2102.44|2102.44|2101.94|2103.06|2102.56|2101.94|2101.44|158
1669722600000|2022-11-29 11:50:00|2102.56|2102.06|2103.94|2103.44|2103.94|2103.44|2102.44|2101.94|224
1669722900000|2022-11-29 11:55:00|2104.19|2103.69|2104.19|2103.69|2104.44|2103.94|2103.56|2103.06|178
1669723200000|2022-11-29 12:00:00|2103.94|2103.44|2102.94|2102.44|2103.94|2103.44|2102.44|2101.94|248
1669723500000|2022-11-29 12:05:00|2102.69|2102.19|2102.44|2101.94|2102.81|2102.31|2102.19|2101.69|182
1669723800000|2022-11-29 12:10:00|2102.69|2102.19|2102.94|2102.44|2103.69|2103.19|2102.44|2101.94|263
1669724100000|2022-11-29 12:15:00|2102.81|2102.31|2103.69|2103.19|2103.69|2103.19|2102.69|2102.19|207
1669724400000|2022-11-29 12:20:00|2103.94|2103.44|2104.69|2104.19|2104.94|2104.44|2103.69|2103.19|216
1669724700000|2022-11-29 12:25:00|2104.56|2104.06|2103.44|2102.94|2105.19|2104.69|2103.19|2102.69|220
1669725000000|2022-11-29 12:30:00|2103.31|2102.81|2103.94|2103.44|2104.19|2103.69|2103.19|2102.69|172
1669725300000|2022-11-29 12:35:00|2103.81|2103.31|2102.94|2102.44|2103.94|2103.44|2102.94|2102.44|132
1669725600000|2022-11-29 12:40:00|2103.04|2102.54|2102.79|2102.29|2103.54|2103.04|2102.54|2102.04|167
1669725900000|2022-11-29 12:45:00|2103.04|2102.54|2103.54|2103.04|2103.79|2103.29|2102.29|2101.79|225
1669726200000|2022-11-29 12:50:00|2103.66|2103.16|2104.29|2103.79|2104.79|2104.29|2103.41|2102.91|123
1669726500000|2022-11-29 12:55:00|2104.16|2103.66|2105.66|2105.16|2105.66|2105.16|2103.79|2103.29|170
1669726800000|2022-11-29 13:00:00|2105.54|2105.04|2103.54|2103.04|2105.79|2105.29|2103.29|2102.79|304
1669727100000|2022-11-29 13:05:00|2103.79|2103.29|2100.54|2100.04|2103.79|2103.29|2100.29|2099.79|571
1669727400000|2022-11-29 13:10:00|2100.79|2100.29|2098.04|2097.54|2101.29|2100.79|2096.66|2096.16|817
1669727700000|2022-11-29 13:15:00|2097.79|2097.29|2100.04|2099.54|2100.16|2099.66|2097.29|2096.79|643
1669728000000|2022-11-29 13:20:00|2100.29|2099.79|2103.29|2102.79|2103.29|2102.79|2100.29|2099.79|425
1669728300000|2022-11-29 13:25:00|2103.16|2102.66|2103.29|2102.79|2103.54|2103.04|2102.04|2101.54|268
1669728600000|2022-11-29 13:30:00|2103.41|2102.91|2104.29|2103.79|2104.54|2104.04|2103.29|2102.79|326
1669728900000|2022-11-29 13:35:00|2104.04|2103.54|2103.29|2102.79|2106.04|2105.54|2103.04|2102.54|407
1669729200000|2022-11-29 13:40:00|2103.41|2102.91|2103.29|2102.79|2103.54|2103.04|2101.54|2101.04|545
1669729500000|2022-11-29 13:45:00|2103.16|2102.66|2104.04|2103.54|2104.79|2104.29|2103.16|2102.66|246
1669729800000|2022-11-29 13:50:00|2104.29|2103.79|2103.79|2103.29|2104.79|2104.29|2103.29|2102.79|1164
1669730100000|2022-11-29 13:55:00|2103.66|2103.16|2105.29|2104.79|2105.54|2105.04|2103.54|2103.04|430
1669730400000|2022-11-29 14:00:00|2105.41|2104.91|2105.16|2104.66|2106.54|2106.04|2104.91|2104.41|299
1669730700000|2022-11-29 14:05:00|2105.29|2104.79|2104.79|2104.29|2105.54|2105.04|2103.79|2103.29|326
1669731000000|2022-11-29 14:10:00|2104.66|2104.16|2104.91|2104.41|2105.54|2105.04|2104.41|2103.91|216
1669731300000|2022-11-29 14:15:00|2104.79|2104.29|2103.29|2102.79|2105.04|2104.54|2102.79|2102.29|409
1669731600000|2022-11-29 14:20:00|2103.41|2102.91|2104.79|2104.29|2104.79|2104.29|2103.29|2102.79|272
1669731900000|2022-11-29 14:25:00|2104.54|2104.04|2103.79|2103.29|2105.29|2104.79|2103.04|2102.54|281
1669732200000|2022-11-29 14:30:00|2104.04|2103.54|2105.79|2105.29|2106.29|2105.79|2102.41|2101.91|556
1669732500000|2022-11-29 14:35:00|2105.54|2105.04|2104.16|2103.66|2105.54|2105.04|2103.79|2103.29|694
1669732800000|2022-11-29 14:40:00|2104.29|2103.79|2102.04|2101.54|2105.54|2105.04|2101.04|2100.54|690
1669733100000|2022-11-29 14:45:00|2102.29|2101.79|2104.04|2103.54|2104.79|2104.29|2102.04|2101.54|691
1669733400000|2022-11-29 14:50:00|2103.91|2103.41|2102.79|2102.29|2104.04|2103.54|2102.04|2101.54|526
1669733700000|2022-11-29 14:55:00|2102.66|2102.16|2104.41|2103.91|2104.54|2104.04|2100.91|2100.41|1571
1669734000000|2022-11-29 15:00:00|2104.04|2103.54|2103.29|2102.79|2105.04|2104.54|2102.54|2102.04|850
1669734300000|2022-11-29 15:05:00|2103.41|2102.91|2103.16|2102.66|2104.79|2104.29|2102.29|2101.79|499
1669734600000|2022-11-29 15:10:00|2103.23|2102.73|2101.11|2100.61|2103.61|2103.11|2100.11|2099.61|693
1669734900000|2022-11-29 15:15:00|2100.98|2100.48|2103.11|2102.61|2104.11|2103.61|2100.86|2100.36|561
1669735200000|2022-11-29 15:20:00|2103.36|2102.86|2103.11|2102.61|2104.36|2103.86|2102.36|2101.86|519
1669735500000|2022-11-29 15:25:00|2103.23|2102.73|2104.73|2104.23|2104.86|2104.36|2102.61|2102.11|416
1669735800000|2022-11-29 15:30:00|2104.86|2104.36|2103.36|2102.86|2105.61|2105.11|2103.11|2102.61|967
1669736100000|2022-11-29 15:35:00|2103.11|2102.61|2102.86|2102.36|2103.61|2103.11|2101.86|2101.36|507
1669736400000|2022-11-29 15:40:00|2102.61|2102.11|2103.36|2102.86|2103.86|2103.36|2102.61|2102.11|275
1669736700000|2022-11-29 15:45:00|2103.23|2102.73|2103.11|2102.61|2103.36|2102.86|2102.36|2101.86|342
1669737000000|2022-11-29 15:50:00|2102.98|2102.48|2101.11|2100.61|2103.36|2102.86|2100.98|2100.48|953
1669737300000|2022-11-29 15:55:00|2100.86|2100.36|2101.23|2100.73|2102.36|2101.86|2100.86|2100.36|648
1669737600000|2022-11-29 16:00:00|2101.36|2100.86|2097.86|2097.36|2102.11|2101.61|2097.11|2096.61|958
1669737900000|2022-11-29 16:05:00|2098.11|2097.61|2096.61|2096.11|2098.61|2098.11|2096.11|2095.61|1131
1669738200000|2022-11-29 16:10:00|2096.36|2095.86|2095.86|2095.36|2097.36|2096.86|2095.11|2094.61|1506
1669738500000|2022-11-29 16:15:00|2095.61|2095.11|2090.86|2090.36|2095.86|2095.36|2090.86|2090.36|3597
1669738800000|2022-11-29 16:20:00|2090.61|2090.11|2091.36|2089.86|2091.86|2091.36|2089.11|2088.61|3863
1669739100000|2022-11-29 16:25:00|2091.35|2089.85|2091.71|2090.21|2091.71|2090.21|2090.46|2088.96|2226
1669739400000|2022-11-29 16:30:00|2091.7|2090.2|2091.31|2089.91|2091.81|2090.41|2088.68|2087.28|279
1669739700000|2022-11-29 16:35:00|2091.18|2089.78|2091.31|2089.91|2091.31|2089.91|2089.31|2087.91|41
1669740000000|2022-11-29 16:40:00|2091.68|2090.28|2092.31|2090.91|2092.31|2090.91|2091.68|2090.28|23
1669740300000|2022-11-29 16:45:00|2092.43|2091.03|2092.68|2091.28|2093.06|2091.66|2091.43|2090.03|46
1669740600000|2022-11-29 16:50:00|2092.93|2091.53|2093.31|2091.91|2093.81|2092.41|2091.93|2090.53|31
1669740900000|2022-11-29 16:55:00|2093.43|2092.03|2093.73|2092.23|2093.93|2092.53|2093.31|2091.91|20
1669741200000|2022-11-29 17:00:00|2093.72|2092.22|2092.82|2091.32|2093.72|2092.22|2092.46|2090.96|0
1669741500000|2022-11-29 17:05:00|2092.81|2091.31|2093.66|2092.16|2094.09|2092.59|2092.81|2091.31|0
1669741800000|2022-11-29 17:10:00|2093.65|2092.15|2094.07|2092.57|2094.08|2092.58|2093|2091.5|0
1669742100000|2022-11-29 17:15:00|2094.06|2092.56|2094.88|2093.38|2095.29|2093.79|2093.18|2091.68|0
1669742400000|2022-11-29 17:20:00|2095.09|2093.59|2093.59|2092.09|2095.09|2093.59|2093.59|2092.09|0
1669742700000|2022-11-29 17:25:00|2093.6|2092.1|2094.01|2092.51|2094.45|2092.95|2093.16|2091.66|0
1669743000000|2022-11-29 17:30:00|2094.02|2092.52|2094.05|2092.55|2094.88|2093.38|2094.01|2092.51|0
1669743300000|2022-11-29 17:35:00|2094.06|2092.56|2095.81|2094.31|2096.25|2094.75|2093.62|2092.12|0
1669743600000|2022-11-29 17:40:00|2095.39|2093.89|2096.24|2094.74|2096.67|2095.17|2095.39|2093.89|0
1669743900000|2022-11-29 17:45:00|2096.25|2094.75|2095.81|2094.31|2096.66|2095.16|2095.37|2093.87|0
1669744200000|2022-11-29 17:50:00|2096.22|2094.72|2096.21|2094.71|2096.66|2095.16|2096.21|2094.71|0
1669744500000|2022-11-29 17:55:00|2096.22|2094.72|2096.65|2095.15|2097.08|2095.58|2096.21|2094.71|0
1669744800000|2022-11-29 18:00:00|2096.66|2095.16|2096.19|2094.69|2097.05|2095.55|2095.77|2094.27|0
1669745100000|2022-11-29 18:05:00|2096.2|2094.7|2095.77|2094.27|2096.63|2095.13|2095.77|2094.27|0
1669745400000|2022-11-29 18:10:00|2095.78|2094.28|2096.66|2095.16|2096.66|2095.16|2095.35|2093.85|0
1669745700000|2022-11-29 18:15:00|2096.65|2095.15|2095.36|2093.86|2096.66|2095.16|2094.94|2093.44|0
1669746000000|2022-11-29 18:20:00|2095.35|2093.85|2095.75|2094.25|2095.76|2094.26|2094.91|2093.41|0
1669746300000|2022-11-29 18:25:00|2095.34|2093.84|2094.47|2092.97|2095.34|2093.84|2094.47|2092.97|0
1669746600000|2022-11-29 18:30:00|2094.46|2092.96|2095.32|2093.82|2095.74|2094.24|2094.46|2092.96|0
1669746900000|2022-11-29 18:35:00|2095.31|2093.81|2096.58|2095.08|2096.59|2095.09|2095.31|2093.81|0
1669747200000|2022-11-29 18:40:00|2096.59|2095.09|2097.01|2095.51|2097.01|2095.51|2096.17|2094.67|0
1669747500000|2022-11-29 18:45:00|2097.02|2095.52|2096.58|2095.08|2097.42|2095.92|2096.57|2095.07|0
1669747800000|2022-11-29 18:50:00|2096.57|2095.07|2097|2095.5|2097.01|2095.51|2096.15|2094.65|0
1669748100000|2022-11-29 18:55:00|2097.01|2095.51|2097.42|2095.92|2097.44|2095.94|2097|2095.5|0
1669748400000|2022-11-29 19:00:00|2097.43|2095.93|2098.38|2096.88|2099.22|2097.72|2097.42|2095.92|0
1669748700000|2022-11-29 19:05:00|2098.8|2097.3|2098.35|2096.85|2098.8|2097.3|2097.93|2096.43|0
1669749000000|2022-11-29 19:10:00|2097.94|2096.44|2097.94|2096.44|2098.37|2096.87|2097.92|2096.42|0
1669749300000|2022-11-29 19:15:00|2097.93|2096.43|2097.92|2096.42|2098.36|2096.86|2097.92|2096.42|0
1669749600000|2022-11-29 19:20:00|2097.91|2096.41|2096.64|2095.14|2097.93|2096.43|2096.63|2095.13|0
1669749900000|2022-11-29 19:25:00|2096.65|2095.15|2096.16|2094.66|2096.65|2095.15|2095.75|2094.25|0
1669750200000|2022-11-29 19:30:00|2095.96|2094.46|2096.2|2094.7|2096.62|2095.12|2095.31|2093.81|0
1669750500000|2022-11-29 19:35:00|2096.19|2094.69|2096.2|2094.7|2096.63|2095.13|2095.33|2093.83|0
1669750800000|2022-11-29 19:40:00|2096.19|2094.69|2095.3|2093.8|2096.2|2094.7|2094.87|2093.37|0
1669751100000|2022-11-29 19:45:00|2095.71|2094.21|2095.67|2094.17|2095.72|2094.22|2095.25|2093.75|0
1669751400000|2022-11-29 19:50:00|2095.68|2094.18|2096.09|2094.59|2096.53|2095.03|2095.67|2094.17|0
1669751700000|2022-11-29 19:55:00|2096.1|2094.6|2096.96|2095.46|2096.96|2095.46|2096.09|2094.59|0
1669752000000|2022-11-29 20:00:00|2096.95|2095.45|2096.1|2094.6|2097.39|2095.89|2096.1|2094.6|0
1669752300000|2022-11-29 20:05:00|2096.11|2094.61|2097.41|2095.91|2097.42|2095.92|2096.1|2094.6|0
1669752600000|2022-11-29 20:10:00|2097.4|2095.9|2097.41|2095.91|2097.41|2095.91|2096.97|2095.47|0
1669752900000|2022-11-29 20:15:00|2097.42|2095.92|2096.98|2095.48|2097.42|2095.92|2096.97|2095.47|0
1669753200000|2022-11-29 20:20:00|2096.99|2095.49|2096.55|2095.05|2097.85|2096.35|2096.13|2094.63|0
1669753500000|2022-11-29 20:25:00|2096.56|2095.06|2096.98|2095.48|2097.41|2095.91|2096.13|2094.63|0
1669753800000|2022-11-29 20:30:00|2096.99|2095.49|2097.85|2096.35|2098.27|2096.77|2096.76|2095.26|0
1669754100000|2022-11-29 20:35:00|2097.86|2096.36|2096.58|2095.08|2098.28|2096.78|2096.56|2095.06|0
1669754400000|2022-11-29 20:40:00|2096.59|2095.09|2096.58|2095.08|2097.46|2095.96|2096.58|2095.08|0
1669754700000|2022-11-29 20:45:00|2096.59|2095.09|2096.6|2095.1|2096.6|2095.1|2095.73|2094.23|0
1669755000000|2022-11-29 20:50:00|2096.61|2095.11|2096.16|2094.66|2097.04|2095.54|2095.73|2094.23|0
1669755300000|2022-11-29 20:55:00|2096.17|2094.67|2096.61|2095.11|2097.45|2095.95|2096.17|2094.67|0
1669755600000|2022-11-29 21:00:00|2096.69|2095.19|2096.95|2095.45|2097.08|2095.58|2096.35|2094.85|0
1669755900000|2022-11-29 21:05:00|2096.99|2095.49|2095.03|2093.53|2097.08|2095.58|2095.03|2093.53|0
1669756200000|2022-11-29 21:10:00|2095.11|2093.61|2094.82|2093.32|2095.46|2093.96|2094.82|2093.32|0
1669756500000|2022-11-29 21:15:00|2094.94|2093.44|2095.45|2093.95|2095.53|2094.03|2094.94|2093.44|0
1669756800000|2022-11-29 21:20:00|2095.49|2093.99|2095.36|2093.86|2095.53|2094.03|2095.36|2093.86|0
1669757100000|2022-11-29 21:25:00|2095.45|2093.95|2095.53|2094.03|2095.53|2094.03|2095.36|2093.86|0
1669757400000|2022-11-29 21:30:00|2095.57|2094.07|2096|2094.5|2096|2094.5|2095.57|2094.07|0
1669757700000|2022-11-29 21:35:00|2096.04|2094.54|2096.25|2094.75|2096.34|2094.84|2096.04|2094.54|0
1669758000000|2022-11-29 21:40:00|2096.26|2094.76|2096.55|2095.05|2096.64|2095.14|2096.25|2094.75|0
1669758300000|2022-11-29 21:45:00|2096.47|2094.97|2096.55|2095.05|2096.55|2095.05|2096.47|2094.97|0
1669758600000|2022-11-29 21:50:00|2096.51|2095.01|2096.46|2094.96|2096.51|2095.01|2096.33|2094.83|0
1669758900000|2022-11-29 21:55:00|2096.54|2095.04|2096.41|2094.91|2096.67|2095.17|2096.29|2094.79|0
1669759200000|2022-11-29 22:00:00|2096.37|2094.87|2096.37|2094.87|2096.58|2095.08|2096.24|2094.74|0
1669759500000|2022-11-29 22:05:00|2096.33|2094.83|2096.12|2094.62|2096.33|2094.83|2096.07|2094.57|0
1669759800000|2022-11-29 22:10:00|2096.16|2094.66|2096.24|2094.74|2096.46|2094.96|2096.16|2094.66|0
1669760100000|2022-11-29 22:15:00|2096.25|2094.75|2096.29|2094.79|2096.37|2094.87|2096.24|2094.74|0
1669760400000|2022-11-29 22:20:00|2096.37|2094.87|2096.29|2094.79|2096.37|2094.87|2096.29|2094.79|0
1669760700000|2022-11-29 22:25:00|2096.33|2094.83|2096.45|2094.95|2096.58|2095.08|2096.29|2094.79|0
1669761000000|2022-11-29 22:30:00|2096.44|2094.94|2096.32|2094.82|2096.45|2094.95|2096.32|2094.82|0
1669761300000|2022-11-29 22:35:00|2096.4|2094.9|2096.4|2094.9|2096.44|2094.94|2096.27|2094.77|0
1669761600000|2022-11-29 22:40:00|2096.36|2094.86|2096.27|2094.77|2096.4|2094.9|2096.27|2094.77|0
1669762500000|2022-11-29 22:55:00|2096.28|2094.78|2096.32|2094.82|2096.36|2094.86|2096.28|2094.78|0
1669762800000|2022-11-29 23:00:00|2096.31|2094.81|2096.19|2094.69|2096.49|2094.99|2095.81|2094.31|0
1669763100000|2022-11-29 23:05:00|2096.27|2094.77|2096.1|2094.6|2096.27|2094.77|2095.76|2094.26|0
1669763400000|2022-11-29 23:10:00|2096.11|2094.61|2095.68|2094.18|2096.19|2094.69|2095.47|2093.97|0
1669763700000|2022-11-29 23:15:00|2095.76|2094.26|2095.38|2093.88|2095.85|2094.35|2095.12|2093.62|0
1669764000000|2022-11-29 23:20:00|2095.42|2093.92|2095.3|2093.8|2095.47|2093.97|2095.3|2093.8|0
1669764300000|2022-11-29 23:25:00|2095.38|2093.88|2095.12|2093.62|2095.38|2093.88|2094.95|2093.45|0
1669764600000|2022-11-29 23:30:00|2095.13|2093.63|2094.74|2093.24|2095.21|2093.71|2094.74|2093.24|0
1669764900000|2022-11-29 23:35:00|2094.79|2093.29|2094.95|2093.45|2095.3|2093.8|2094.66|2093.16|0
1669765200000|2022-11-29 23:40:00|2094.83|2093.33|2094.83|2093.33|2094.95|2093.45|2094.74|2093.24|0
1669765500000|2022-11-29 23:45:00|2094.87|2093.37|2095.04|2093.54|2095.21|2093.71|2094.83|2093.33|0
1669765800000|2022-11-29 23:50:00|2094.95|2093.45|2094.57|2093.07|2095.12|2093.62|2094.49|2092.99|0
1669766100000|2022-11-29 23:55:00|2094.66|2093.16|2094.95|2093.45|2094.95|2093.45|2094.32|2092.82|0
1669766400000|2022-11-30 00:00:00|2094.96|2093.46|2095.21|2093.71|2095.47|2093.97|2094.74|2093.24|0
1669766700000|2022-11-30 00:05:00|2095.12|2093.62|2095.12|2093.62|2095.3|2093.8|2095.08|2093.58|0
1669767000000|2022-11-30 00:10:00|2095.13|2093.63|2095.21|2093.71|2095.38|2093.88|2095.12|2093.62|0
1669767300000|2022-11-30 00:15:00|2095.12|2093.62|2093.53|2092.03|2095.12|2093.62|2092.68|2091.18|0
1669767600000|2022-11-30 00:20:00|2093.12|2091.62|2093.54|2092.04|2093.96|2092.46|2093.12|2091.62|0
1669767900000|2022-11-30 00:25:00|2093.95|2092.45|2093.12|2091.62|2093.96|2092.46|2093.12|2091.62|0
1669768200000|2022-11-30 00:30:00|2093.53|2092.03|2094.78|2093.28|2094.79|2093.29|2093.53|2092.03|0
1669768500000|2022-11-30 00:35:00|2094.79|2093.29|2095.21|2093.71|2095.21|2093.71|2094.79|2093.29|0
1669768800000|2022-11-30 00:40:00|2095.22|2093.72|2095.63|2094.13|2095.63|2094.13|2095.22|2093.72|0
1669769100000|2022-11-30 00:45:00|2095.64|2094.14|2096.04|2094.54|2096.47|2094.97|2095.63|2094.13|0
1669769400000|2022-11-30 00:50:00|2096.45|2094.95|2096.45|2094.95|2096.46|2094.96|2096.44|2094.94|0
1669769700000|2022-11-30 00:55:00|2096.44|2094.94|2096.05|2094.55|2096.45|2094.95|2095.62|2094.12|0
1669770000000|2022-11-30 01:00:00|2096.06|2094.56|2096.48|2094.98|2097.11|2095.61|2096.05|2094.55|0
1669770300000|2022-11-30 01:05:00|2096.89|2095.39|2095.64|2094.14|2096.9|2095.4|2095.64|2094.14|0
1669770600000|2022-11-30 01:10:00|2095.23|2093.73|2096.07|2094.57|2096.07|2094.57|2095.22|2093.72|0
1669770900000|2022-11-30 01:15:00|2096.06|2094.56|2095.22|2093.72|2096.06|2094.56|2095.21|2093.71|0
1669771200000|2022-11-30 01:20:00|2095.21|2093.71|2096.05|2094.55|2096.06|2094.56|2094.8|2093.3|0
1669771500000|2022-11-30 01:25:00|2096.06|2094.56|2096.04|2094.54|2096.06|2094.56|2095.61|2094.11|0
1669771800000|2022-11-30 01:30:00|2096.03|2094.53|2096.46|2094.96|2096.47|2094.97|2095.2|2093.7|0
1669772100000|2022-11-30 01:35:00|2096.47|2094.97|2096.89|2095.39|2096.89|2095.39|2096.04|2094.54|0
1669772400000|2022-11-30 01:40:00|2097.1|2095.6|2097.52|2096.02|2097.94|2096.44|2096.89|2095.39|0
1669772700000|2022-11-30 01:45:00|2097.31|2095.81|2097.72|2096.22|2097.73|2096.23|2096.89|2095.39|0
1669773000000|2022-11-30 01:50:00|2097.73|2096.23|2097.71|2096.21|2097.73|2096.23|2097.71|2096.21|0
1669773300000|2022-11-30 01:55:00|2097.72|2096.22|2097.7|2096.2|2097.72|2096.22|2097.29|2095.79|0
1669773600000|2022-11-30 02:00:00|2097.29|2095.79|2097.29|2095.79|2097.29|2095.79|2096.86|2095.36|0
1669773900000|2022-11-30 02:05:00|2097.28|2095.78|2097.28|2095.78|2097.29|2095.79|2097.28|2095.78|0
1669774200000|2022-11-30 02:10:00|2097.29|2095.79|2097.28|2095.78|2097.29|2095.79|2096.86|2095.36|0
1669774500000|2022-11-30 02:15:00|2096.86|2095.36|2096.86|2095.36|2097.28|2095.78|2096.86|2095.36|0
1669774800000|2022-11-30 02:20:00|2097.07|2095.57|2097.29|2095.79|2097.29|2095.79|2097.07|2095.57|0
1669775100000|2022-11-30 02:25:00|2097.28|2095.78|2097.28|2095.78|2097.29|2095.79|2097.28|2095.78|0
1669775400000|2022-11-30 02:30:00|2096.86|2095.36|2097.29|2095.79|2097.7|2096.2|2096.86|2095.36|0
1669775700000|2022-11-30 02:35:00|2097.28|2095.78|2096.87|2095.37|2097.29|2095.79|2096.86|2095.36|0
1669776000000|2022-11-30 02:40:00|2096.86|2095.36|2097.29|2095.79|2097.29|2095.79|2096.45|2094.95|0
1669776300000|2022-11-30 02:45:00|2097.28|2095.78|2097.29|2095.79|2097.29|2095.79|2096.87|2095.37|0
1669776600000|2022-11-30 02:50:00|2097.7|2096.2|2097.71|2096.21|2097.71|2096.21|2097.28|2095.78|0
1669776900000|2022-11-30 02:55:00|2097.7|2096.2|2097.7|2096.2|2097.71|2096.21|2097.29|2095.79|0
1669777200000|2022-11-30 03:00:00|2097.71|2096.21|2097.71|2096.21|2098.13|2096.63|2097.7|2096.2|0
1669777500000|2022-11-30 03:05:00|2097.5|2096|2097.29|2095.79|2097.71|2096.21|2097.29|2095.79|0
1669778100000|2022-11-30 03:15:00|2097.28|2095.78|2096.87|2095.37|2097.28|2095.78|2096.45|2094.95|0
1669778400000|2022-11-30 03:20:00|2096.46|2094.96|2096.87|2095.37|2096.87|2095.37|2096.46|2094.96|0
1669778700000|2022-11-30 03:25:00|2096.88|2095.38|2096.46|2094.96|2097.29|2095.79|2096.45|2094.95|0
1669779000000|2022-11-30 03:30:00|2096.66|2095.16|2097.29|2095.79|2097.29|2095.79|2096.46|2094.96|0
1669779300000|2022-11-30 03:35:00|2097.28|2095.78|2097.29|2095.79|2097.5|2096|2097.28|2095.78|0
1669779600000|2022-11-30 03:40:00|2097.3|2095.8|2097.09|2095.59|2097.3|2095.8|2096.87|2095.37|0
1669779900000|2022-11-30 03:45:00|2097.29|2095.79|2096.88|2095.38|2097.3|2095.8|2096.88|2095.38|0
1669780200000|2022-11-30 03:50:00|2097.29|2095.79|2097.3|2095.8|2097.51|2096.01|2097.29|2095.79|0
1669780500000|2022-11-30 03:55:00|2097.71|2096.21|2097.3|2095.8|2097.71|2096.21|2097.3|2095.8|0
1669780800000|2022-11-30 04:00:00|2097.31|2095.81|2097.72|2096.22|2097.73|2096.23|2097.3|2095.8|0
1669781100000|2022-11-30 04:05:00|2097.73|2096.23|2097.71|2096.21|2098.14|2096.64|2097.71|2096.21|0
1669781400000|2022-11-30 04:10:00|2097.72|2096.22|2098.55|2097.05|2098.55|2097.05|2097.72|2096.22|0
1669781700000|2022-11-30 04:15:00|2098.56|2097.06|2098.98|2097.48|2098.98|2097.48|2098.55|2097.05|0
1669782000000|2022-11-30 04:20:00|2098.97|2097.47|2098.98|2097.48|2098.98|2097.48|2098.97|2097.47|0
1669782300000|2022-11-30 04:25:00|2098.97|2097.47|2098.97|2097.47|2098.98|2097.48|2098.97|2097.47|0
1669782600000|2022-11-30 04:30:00|2098.96|2097.46|2098.55|2097.05|2098.96|2097.46|2098.55|2097.05|0
1669782900000|2022-11-30 04:35:00|2098.56|2097.06|2098.56|2097.06|2098.98|2097.48|2098.55|2097.05|0
1669783200000|2022-11-30 04:40:00|2098.55|2097.05|2098.14|2096.64|2098.56|2097.06|2098.14|2096.64|0
1669783800000|2022-11-30 04:50:00|2098.13|2096.63|2098.13|2096.63|2098.14|2096.64|2097.72|2096.22|0
1669784100000|2022-11-30 04:55:00|2098.14|2096.64|2098.14|2096.64|2098.14|2096.64|2098.13|2096.63|0
1669784400000|2022-11-30 05:00:00|2097.73|2096.23|2097.68|2096.18|2098.1|2096.6|2097.67|2096.17|0
1669784700000|2022-11-30 05:05:00|2097.89|2096.39|2098.11|2096.61|2098.53|2097.03|2097.68|2096.18|0
1669785000000|2022-11-30 05:10:00|2098.12|2096.62|2098.52|2097.02|2098.53|2097.03|2098.11|2096.61|0
1669785300000|2022-11-30 05:15:00|2098.53|2097.03|2098.94|2097.44|2098.94|2097.44|2098.52|2097.02|0
1669785600000|2022-11-30 05:20:00|2098.95|2097.45|2098.53|2097.03|2098.95|2097.45|2098.52|2097.02|0
1669785900000|2022-11-30 05:25:00|2098.94|2097.44|2098.53|2097.03|2098.95|2097.45|2098.53|2097.03|0
1669786200000|2022-11-30 05:30:00|2098.52|2097.02|2098.11|2096.61|2098.53|2097.03|2098.1|2096.6|0
1669786500000|2022-11-30 05:35:00|2098.1|2096.6|2097.68|2096.18|2098.11|2096.61|2097.68|2096.18|0
1669786800000|2022-11-30 05:40:00|2097.69|2096.19|2097.68|2096.18|2098.11|2096.61|2097.68|2096.18|0
1669787100000|2022-11-30 05:45:00|2097.69|2096.19|2097.69|2096.19|2097.69|2096.19|2097.68|2096.18|0
1669787400000|2022-11-30 05:50:00|2097.7|2096.2|2098.1|2096.6|2098.52|2097.02|2097.7|2096.2|0
1669787700000|2022-11-30 05:55:00|2098.51|2097.01|2097.25|2095.75|2098.51|2097.01|2097.25|2095.75|0
1669788000000|2022-11-30 06:00:00|2097.26|2095.76|2097.25|2095.75|2097.68|2096.18|2097.25|2095.75|0
1669788300000|2022-11-30 06:05:00|2097.26|2095.76|2097.67|2096.17|2098.1|2096.6|2097.25|2095.75|0
1669788600000|2022-11-30 06:10:00|2097.68|2096.18|2098.92|2097.42|2098.93|2097.43|2097.68|2096.18|0
1669788900000|2022-11-30 06:15:00|2098.91|2097.41|2098.72|2097.22|2098.93|2097.43|2098.5|2097|0
1669789200000|2022-11-30 06:20:00|2098.93|2097.43|2098.93|2097.43|2099.34|2097.84|2098.52|2097.02|0
1669789500000|2022-11-30 06:25:00|2098.92|2097.42|2098.09|2096.59|2098.93|2097.43|2098.08|2096.58|0
1669789800000|2022-11-30 06:30:00|2098.08|2096.58|2098.51|2097.01|2098.51|2097.01|2098.08|2096.58|0
1669790100000|2022-11-30 06:35:00|2098.09|2096.59|2098.09|2096.59|2098.09|2096.59|2098.08|2096.58|0
1669790400000|2022-11-30 06:40:00|2098.08|2096.58|2097.46|2095.96|2098.09|2096.59|2097.25|2095.75|0
1669790700000|2022-11-30 06:45:00|2097.67|2096.17|2097.25|2095.75|2097.67|2096.17|2097.25|2095.75|0
1669791000000|2022-11-30 06:50:00|2097.67|2096.17|2097.46|2095.96|2097.67|2096.17|2097.25|2095.75|0
1669791300000|2022-11-30 06:55:00|2097.25|2095.75|2097.27|2095.77|2097.27|2095.77|2096.85|2095.35|0
1669791600000|2022-11-30 07:00:00|2096.86|2095.36|2098.4|2096.9|2098.4|2096.9|2096.85|2095.35|0
1669791900000|2022-11-30 07:05:00|2098.39|2096.89|2098.41|2096.91|2098.82|2097.32|2098.39|2096.89|0
1669792200000|2022-11-30 07:10:00|2098.82|2097.32|2098.95|2097.45|2099.36|2097.86|2097.99|2096.49|0
1669792500000|2022-11-30 07:15:00|2099.36|2097.86|2096.85|2095.35|2099.78|2098.28|2096.85|2095.35|0
1669792800000|2022-11-30 07:20:00|2096.86|2095.36|2097.68|2096.18|2097.68|2096.18|2096.85|2095.35|0
1669793100000|2022-11-30 07:25:00|2097.69|2096.19|2098.52|2097.02|2098.53|2097.03|2097.68|2096.18|0
1669793400000|2022-11-30 07:30:00|2098.11|2096.61|2099.31|2097.91|2099.81|2098.41|2098.1|2096.6|2
1669793700000|2022-11-30 07:35:00|2099.43|2098.03|2099.93|2098.53|2099.93|2098.53|2098.81|2097.41|26
1669794000000|2022-11-30 07:40:00|2100.31|2098.91|2100.56|2099.16|2101.06|2099.66|2100.31|2098.91|38
1669794300000|2022-11-30 07:45:00|2100.68|2099.28|2099.68|2098.28|2100.81|2099.41|2099.43|2098.03|20
1669794600000|2022-11-30 07:50:00|2099.81|2098.41|2101.18|2099.78|2101.18|2099.78|2099.81|2098.41|10
1669794900000|2022-11-30 07:55:00|2100.85|2099.35|2099.55|2098.05|2100.85|2099.35|2099.55|2098.05|0
1669795200000|2022-11-30 08:00:00|2099.96|2098.46|2108.86|2108.36|2112.73|2112.23|2099.96|2098.46|4820
1669795500000|2022-11-30 08:05:00|2108.61|2108.11|2110.23|2109.73|2111.86|2111.36|2108.11|2107.61|2314
1669795800000|2022-11-30 08:10:00|2110.36|2109.86|2108.86|2108.36|2111.23|2110.73|2108.11|2107.61|1954
1669796100000|2022-11-30 08:15:00|2109.11|2108.61|2108.86|2108.36|2111.86|2111.36|2108.61|2108.11|1995
1669796400000|2022-11-30 08:20:00|2108.73|2108.23|2106.98|2106.48|2109.86|2109.36|2106.61|2106.11|1901
1669796700000|2022-11-30 08:25:00|2107.11|2106.61|2108.11|2107.61|2108.73|2108.23|2105.11|2104.61|1329
1669797000000|2022-11-30 08:30:00|2108.23|2107.73|2107.11|2106.61|2109.86|2109.36|2105.36|2104.86|1775
1669797300000|2022-11-30 08:35:00|2107.23|2106.73|2107.61|2107.11|2110.11|2109.61|2107.11|2106.61|1445
1669797600000|2022-11-30 08:40:00|2107.64|2107.14|2107.39|2106.89|2108.76|2108.26|2105.89|2105.39|1160
1669797900000|2022-11-30 08:45:00|2107.64|2107.14|2109.14|2108.64|2110.64|2110.14|2107.14|2106.64|690
1669798200000|2022-11-30 08:50:00|2109.39|2108.89|2109.89|2109.39|2110.14|2109.64|2108.39|2107.89|449
1669798500000|2022-11-30 08:55:00|2109.39|2108.89|2113.14|2112.64|2113.39|2112.89|2109.26|2108.76|867
1669798800000|2022-11-30 09:00:00|2113.39|2112.89|2112.89|2112.39|2114.39|2113.89|2112.39|2111.89|2240
1669799100000|2022-11-30 09:05:00|2113.14|2112.64|2115.64|2115.14|2116.14|2115.64|2112.64|2112.14|1068
1669799400000|2022-11-30 09:10:00|2115.26|2114.76|2116.89|2116.39|2117.64|2117.14|2113.89|2113.39|980
1669799700000|2022-11-30 09:15:00|2117.14|2116.64|2117.39|2116.89|2117.64|2117.14|2116.39|2115.89|1093
1669800000000|2022-11-30 09:20:00|2117.14|2116.64|2118.89|2118.39|2119.14|2118.64|2116.39|2115.89|762
1669800300000|2022-11-30 09:25:00|2118.76|2118.26|2119.14|2118.64|2119.39|2118.89|2117.89|2117.39|711
1669800600000|2022-11-30 09:30:00|2119.39|2118.89|2119.64|2119.14|2120.14|2119.64|2118.64|2118.14|867
1669800900000|2022-11-30 09:35:00|2119.89|2119.39|2118.89|2118.39|2121.14|2120.64|2117.89|2117.39|712
1669801200000|2022-11-30 09:40:00|2118.64|2118.14|2113.64|2113.14|2118.64|2118.14|2111.39|2110.89|1470
1669801500000|2022-11-30 09:45:00|2113.39|2112.89|2114.76|2114.26|2115.51|2115.01|2112.14|2111.64|755
1669801800000|2022-11-30 09:50:00|2114.89|2114.39|2117.14|2116.64|2117.14|2116.64|2114.39|2113.89|437
1669802100000|2022-11-30 09:55:00|2116.89|2116.39|2115.39|2114.89|2117.01|2116.51|2115.14|2114.64|668
1669802400000|2022-11-30 10:00:00|2115.51|2115.01|2114.64|2114.14|2116.51|2116.01|2114.14|2113.64|599
1669802700000|2022-11-30 10:05:00|2114.89|2114.39|2114.51|2114.01|2115.89|2115.39|2113.14|2112.64|459
1669803000000|2022-11-30 10:10:00|2114.39|2113.89|2115.39|2114.89|2115.89|2115.39|2114.26|2113.76|401
1669803300000|2022-11-30 10:15:00|2115.64|2115.14|2114.14|2113.64|2115.89|2115.39|2113.39|2112.89|389
1669803600000|2022-11-30 10:20:00|2114.39|2113.89|2114.14|2113.64|2115.39|2114.89|2113.39|2112.89|489
1669803900000|2022-11-30 10:25:00|2114.26|2113.76|2115.14|2114.64|2115.39|2114.89|2113.26|2112.76|535
1669804200000|2022-11-30 10:30:00|2115.26|2114.76|2117.14|2116.64|2117.39|2116.89|2115.01|2114.51|530
1669804500000|2022-11-30 10:35:00|2116.89|2116.39|2117.14|2116.64|2117.39|2116.89|2116.14|2115.64|286
1669804800000|2022-11-30 10:40:00|2117.26|2116.76|2116.89|2116.39|2117.39|2116.89|2116.39|2115.89|232
1669805100000|2022-11-30 10:45:00|2116.64|2116.14|2116.89|2116.39|2117.39|2116.89|2116.14|2115.64|327
1669805400000|2022-11-30 10:50:00|2116.64|2116.14|2114.64|2114.14|2116.89|2116.39|2114.39|2113.89|422
1669805700000|2022-11-30 10:55:00|2114.76|2114.26|2115.14|2114.64|2115.76|2115.26|2114.64|2114.14|152
1669806000000|2022-11-30 11:00:00|2115.26|2114.76|2115.89|2115.39|2116.89|2116.39|2115.26|2114.76|304
1669806300000|2022-11-30 11:05:00|2115.76|2115.26|2113.89|2113.39|2115.89|2115.39|2113.89|2113.39|346
1669806600000|2022-11-30 11:10:00|2113.76|2113.26|2114.89|2114.39|2115.01|2114.51|2113.64|2113.14|255
1669806900000|2022-11-30 11:15:00|2114.64|2114.14|2116.14|2115.64|2116.39|2115.89|2114.64|2114.14|269
1669807200000|2022-11-30 11:20:00|2116.26|2115.76|2115.89|2115.39|2116.89|2116.39|2115.39|2114.89|250
1669807500000|2022-11-30 11:25:00|2116.01|2115.51|2114.89|2114.39|2116.01|2115.51|2114.89|2114.39|207
1669807800000|2022-11-30 11:30:00|2115.14|2114.64|2114.64|2114.14|2115.51|2115.01|2113.89|2113.39|246
1669808100000|2022-11-30 11:35:00|2114.89|2114.39|2115.64|2115.14|2116.14|2115.64|2114.89|2114.39|178
1669808400000|2022-11-30 11:40:00|2115.39|2114.89|2116.14|2115.64|2116.39|2115.89|2115.14|2114.64|201
1669808700000|2022-11-30 11:45:00|2116.01|2115.51|2116.26|2115.76|2116.64|2116.14|2115.64|2115.14|188
1669809000000|2022-11-30 11:50:00|2116.14|2115.64|2117.14|2116.64|2117.39|2116.89|2115.89|2115.39|252
1669809300000|2022-11-30 11:55:00|2117.01|2116.51|2117.14|2116.64|2117.89|2117.39|2116.89|2116.39|293
1669809600000|2022-11-30 12:00:00|2116.89|2116.39|2116.89|2116.39|2117.26|2116.76|2116.39|2115.89|379
1669809900000|2022-11-30 12:05:00|2116.76|2116.26|2117.89|2117.39|2117.89|2117.39|2116.39|2115.89|467
1669810200000|2022-11-30 12:10:00|2118.14|2117.64|2119.14|2118.64|2119.39|2118.89|2117.89|2117.39|681
1669810500000|2022-11-30 12:15:00|2118.89|2118.39|2118.89|2118.39|2119.39|2118.89|2118.39|2117.89|403
1669810800000|2022-11-30 12:20:00|2118.64|2118.14|2118.39|2117.89|2118.89|2118.39|2118.39|2117.89|206
1669811100000|2022-11-30 12:25:00|2118.14|2117.64|2118.14|2117.64|2118.51|2118.01|2117.64|2117.14|306
1669811400000|2022-11-30 12:30:00|2118.39|2117.89|2117.14|2116.64|2118.64|2118.14|2116.89|2116.39|434
1669811700000|2022-11-30 12:35:00|2117.26|2116.76|2118.14|2117.64|2118.89|2118.39|2117.14|2116.64|295
1669812000000|2022-11-30 12:40:00|2118.17|2117.67|2117.17|2116.67|2118.17|2117.67|2117.17|2116.67|282
1669812300000|2022-11-30 12:45:00|2117.29|2116.79|2117.17|2116.67|2117.42|2116.92|2116.92|2116.42|479
1669812600000|2022-11-30 12:50:00|2116.92|2116.42|2117.67|2117.17|2118.17|2117.67|2116.92|2116.42|453
1669812900000|2022-11-30 12:55:00|2117.42|2116.92|2117.42|2116.92|2117.67|2117.17|2117.04|2116.54|448
1669813200000|2022-11-30 13:00:00|2117.29|2116.79|2116.42|2115.92|2117.42|2116.92|2115.54|2115.04|606
1669813500000|2022-11-30 13:05:00|2116.67|2116.17|2115.92|2115.42|2117.67|2117.17|2115.67|2115.17|731
1669813800000|2022-11-30 13:10:00|2115.79|2115.29|2115.29|2114.79|2115.92|2115.42|2114.92|2114.42|1575
1669814100000|2022-11-30 13:15:00|2115.67|2115.17|2115.79|2115.29|2118.04|2117.54|2115.17|2114.67|912
1669814400000|2022-11-30 13:20:00|2115.92|2115.42|2114.67|2114.17|2117.42|2116.92|2114.17|2113.67|910
1669814700000|2022-11-30 13:25:00|2114.42|2113.92|2114.29|2113.79|2114.92|2114.42|2113.79|2113.29|1034
1669815000000|2022-11-30 13:30:00|2114.42|2113.92|2109.67|2109.17|2114.42|2113.92|2108.42|2107.92|1556
1669815300000|2022-11-30 13:35:00|2109.79|2109.29|2111.17|2110.67|2111.17|2110.67|2108.42|2107.92|843
1669815600000|2022-11-30 13:40:00|2111.04|2110.54|2111.29|2110.79|2113.17|2112.67|2110.67|2110.17|519
1669815900000|2022-11-30 13:45:00|2111.17|2110.67|2112.04|2111.54|2112.67|2112.17|2110.67|2110.17|312
1669816200000|2022-11-30 13:50:00|2112.17|2111.67|2112.92|2112.42|2113.67|2113.17|2111.67|2111.17|575
1669816500000|2022-11-30 13:55:00|2113.04|2112.54|2110.17|2109.67|2113.17|2112.67|2109.42|2108.92|328
1669816800000|2022-11-30 14:00:00|2110.29|2109.79|2110.92|2110.42|2111.17|2110.67|2109.42|2108.92|371
1669817100000|2022-11-30 14:05:00|2110.67|2110.17|2112.92|2112.42|2112.92|2112.42|2110.67|2110.17|360
1669817400000|2022-11-30 14:10:00|2112.79|2112.29|2110.67|2110.17|2113.17|2112.67|2110.67|2110.17|442
1669817700000|2022-11-30 14:15:00|2110.92|2110.42|2112.42|2111.92|2112.42|2111.92|2110.92|2110.42|1307
1669818000000|2022-11-30 14:20:00|2112.54|2112.04|2111.17|2110.67|2112.67|2112.17|2111.17|2110.67|282
1669818300000|2022-11-30 14:25:00|2110.92|2110.42|2112.04|2111.54|2112.17|2111.67|2109.92|2109.42|470
1669818600000|2022-11-30 14:30:00|2112.17|2111.67|2109.67|2109.17|2112.17|2111.67|2108.79|2108.29|881
1669818900000|2022-11-30 14:35:00|2109.79|2109.29|2107.67|2107.17|2110.42|2109.92|2107.17|2106.67|1101
1669819200000|2022-11-30 14:40:00|2107.54|2107.04|2109.04|2108.54|2110.17|2109.67|2107.54|2107.04|941
1669819500000|2022-11-30 14:45:00|2108.92|2108.42|2104.42|2103.92|2109.17|2108.67|2104.42|2103.92|1318
1669819800000|2022-11-30 14:50:00|2104.79|2104.29|2102.17|2101.67|2105.42|2104.92|2101.67|2101.17|1241
1669820100000|2022-11-30 14:55:00|2102.42|2101.92|2104.54|2104.04|2106.17|2105.67|2101.67|2101.17|1758
1669820400000|2022-11-30 15:00:00|2104.04|2103.54|2103.42|2102.92|2105.29|2104.79|2099.92|2099.42|1913
1669820700000|2022-11-30 15:05:00|2103.54|2103.04|2104.42|2103.92|2104.92|2104.42|2102.92|2102.42|1029
1669821000000|2022-11-30 15:10:00|2104.34|2103.84|2102.34|2101.84|2104.34|2103.84|2101.59|2101.09|662
1669821300000|2022-11-30 15:15:00|2102.09|2101.59|2100.59|2100.09|2103.59|2103.09|2100.09|2099.59|922
1669821600000|2022-11-30 15:20:00|2100.09|2099.59|2101.34|2100.84|2101.84|2101.34|2100.09|2099.59|617
1669821900000|2022-11-30 15:25:00|2101.59|2101.09|2099.84|2099.34|2101.84|2101.34|2099.59|2099.09|788
1669822200000|2022-11-30 15:30:00|2099.96|2099.46|2100.09|2099.59|2100.59|2100.09|2098.84|2098.34|874
1669822500000|2022-11-30 15:35:00|2099.84|2099.34|2099.84|2099.34|2101.09|2100.59|2098.84|2098.34|762
1669822800000|2022-11-30 15:40:00|2099.71|2099.21|2101.59|2101.09|2101.59|2101.09|2099.71|2099.21|1023
1669823100000|2022-11-30 15:45:00|2101.34|2100.84|2100.34|2099.84|2101.59|2101.09|2099.09|2098.59|750
1669823400000|2022-11-30 15:50:00|2100.09|2099.59|2098.34|2097.84|2100.59|2100.09|2098.34|2097.84|917
1669823700000|2022-11-30 15:55:00|2098.59|2098.09|2099.84|2099.34|2100.84|2100.34|2098.59|2098.09|1312
1669824000000|2022-11-30 16:00:00|2100.34|2099.84|2097.34|2096.84|2101.09|2100.59|2097.34|2096.84|1679
1669824300000|2022-11-30 16:05:00|2097.59|2097.09|2099.34|2098.84|2099.84|2099.34|2097.09|2096.59|1704
1669824600000|2022-11-30 16:10:00|2099.09|2098.59|2100.34|2099.84|2101.09|2100.59|2099.09|2098.59|2006
1669824900000|2022-11-30 16:15:00|2100.09|2099.59|2101.84|2101.34|2102.21|2101.71|2100.09|2099.59|2071
1669825200000|2022-11-30 16:20:00|2101.71|2101.21|2101.95|2100.45|2102.21|2101.71|2100.59|2100.09|4064
1669825500000|2022-11-30 16:25:00|2101.94|2100.44|2101.57|2100.07|2102.82|2101.32|2100.74|2099.24|2751
1669825800000|2022-11-30 16:30:00|2101.16|2099.66|2101.04|2099.64|2101.91|2100.51|2099.16|2097.76|348
1669826100000|2022-11-30 16:35:00|2100.91|2099.51|2101.29|2099.89|2102.41|2101.01|2100.66|2099.26|2480
1669826400000|2022-11-30 16:40:00|2101.91|2100.51|2101.66|2100.26|2102.29|2100.89|2101.54|2100.14|72
1669826700000|2022-11-30 16:45:00|2101.54|2100.14|2101.79|2100.39|2102.16|2100.76|2100.91|2099.51|49
1669827000000|2022-11-30 16:50:00|2102.41|2101.01|2101.91|2100.51|2102.41|2101.01|2101.16|2099.76|1230
1669827300000|2022-11-30 16:55:00|2101.79|2100.39|2099.54|2098.04|2101.79|2100.39|2099.16|2097.76|104
1669827600000|2022-11-30 17:00:00|2099.55|2098.05|2099.98|2098.48|2099.98|2098.48|2099.12|2097.62|0
1669827900000|2022-11-30 17:05:00|2099.97|2098.47|2098.27|2096.77|2099.97|2098.47|2097.84|2096.34|0
1669828200000|2022-11-30 17:10:00|2098.26|2096.76|2098.27|2096.77|2098.69|2097.19|2098.24|2096.74|0
1669828500000|2022-11-30 17:15:00|2098.26|2096.76|2096.54|2095.04|2098.26|2096.76|2096.53|2095.03|0
1669828800000|2022-11-30 17:20:00|2096.53|2095.03|2096.9|2095.4|2097.31|2095.81|2095.21|2093.71|0
1669829100000|2022-11-30 17:25:00|2096.91|2095.41|2096.49|2094.99|2096.92|2095.42|2096.06|2094.56|0
1669829400000|2022-11-30 17:30:00|2096.48|2094.98|2096.5|2095|2096.92|2095.42|2096.06|2094.56|0
1669829700000|2022-11-30 17:35:00|2096.49|2094.99|2096.35|2094.85|2096.5|2095|2095.21|2093.71|0
1669830000000|2022-11-30 17:40:00|2096.34|2094.84|2097.63|2096.13|2098.05|2096.55|2096.13|2094.63|0
1669830300000|2022-11-30 17:45:00|2097.62|2096.12|2098.05|2096.55|2098.47|2096.97|2097.62|2096.12|0
1669830600000|2022-11-30 17:50:00|2098.04|2096.54|2098.49|2096.99|2098.9|2097.4|2098.03|2096.53|0
1669830900000|2022-11-30 17:55:00|2098.48|2096.98|2098.49|2096.99|2099.32|2097.82|2098.06|2096.56|0
1669831200000|2022-11-30 18:00:00|2098.48|2096.98|2098.94|2097.44|2099.35|2097.85|2098.07|2096.57|0
1669831500000|2022-11-30 18:05:00|2098.93|2097.43|2099.8|2098.3|2099.8|2098.3|2098.93|2097.43|0
1669831800000|2022-11-30 18:10:00|2099.79|2098.29|2099.8|2098.3|2100.23|2098.73|2099.37|2097.87|0
1669832100000|2022-11-30 18:15:00|2099.79|2098.29|2099.38|2097.88|2100.01|2098.51|2099.38|2097.88|0
1669832400000|2022-11-30 18:20:00|2099.37|2097.87|2099.38|2097.88|2099.81|2098.31|2098.95|2097.45|0
1669832700000|2022-11-30 18:25:00|2099.39|2097.89|2098.56|2097.06|2099.81|2098.31|2098.55|2097.05|0
1669833000000|2022-11-30 18:30:00|2098.57|2097.07|2103.63|2102.13|2107.11|2105.61|2096.83|2095.33|0
1669833300000|2022-11-30 18:35:00|2104.04|2102.54|2106.98|2105.48|2108.57|2107.07|2103.23|2101.73|0
1669833600000|2022-11-30 18:40:00|2106.99|2105.49|2105.74|2104.24|2108.7|2107.2|2104.78|2103.28|0
1669833900000|2022-11-30 18:45:00|2105.94|2104.44|2105.38|2103.88|2106.59|2105.09|2101.46|2099.96|0
1669834200000|2022-11-30 18:50:00|2105.37|2103.87|2106.68|2105.18|2106.68|2105.18|2104.53|2103.03|0
1669834500000|2022-11-30 18:55:00|2106.69|2105.19|2109.94|2108.44|2110.79|2109.29|2106.67|2105.17|0
1669834800000|2022-11-30 19:00:00|2109.95|2108.45|2111.78|2110.28|2112.2|2110.7|2109.91|2108.41|0
1669835100000|2022-11-30 19:05:00|2111.79|2110.29|2111.66|2110.16|2113.54|2112.04|2111.38|2109.88|0
1669835400000|2022-11-30 19:10:00|2111.65|2110.15|2113.22|2111.72|2113.62|2112.12|2111.64|2110.14|0
1669835700000|2022-11-30 19:15:00|2113.63|2112.13|2118.01|2116.51|2118.03|2116.53|2113.43|2111.93|0
1669836000000|2022-11-30 19:20:00|2118.03|2116.53|2116.3|2114.8|2118.44|2116.94|2115.84|2114.34|0
1669836300000|2022-11-30 19:25:00|2116.29|2114.79|2116.93|2115.43|2117.97|2116.47|2115.42|2113.92|0
1669836600000|2022-11-30 19:30:00|2116.94|2115.44|2115.98|2114.48|2116.94|2115.44|2114.82|2113.32|0
1669836900000|2022-11-30 19:35:00|2115.97|2114.47|2114.65|2113.15|2116.41|2114.91|2113.79|2112.29|0
1669837200000|2022-11-30 19:40:00|2114.66|2113.16|2113.78|2112.28|2115.92|2114.42|2113.35|2111.85|0
1669837500000|2022-11-30 19:45:00|2113.79|2112.29|2116.32|2114.82|2116.32|2114.82|2113.78|2112.28|0
1669837800000|2022-11-30 19:50:00|2116.31|2114.81|2115.88|2114.38|2117.18|2115.68|2115.03|2113.53|0
1669838100000|2022-11-30 19:55:00|2115.89|2114.39|2115.91|2114.41|2116.31|2114.81|2114.62|2113.12|0
1669838400000|2022-11-30 20:00:00|2115.9|2114.4|2116.8|2115.3|2116.8|2115.3|2115.48|2113.98|0
1669838700000|2022-11-30 20:05:00|2116.79|2115.29|2117.44|2115.94|2117.65|2116.15|2115.96|2114.46|0
1669839000000|2022-11-30 20:10:00|2117.24|2115.74|2117.83|2116.33|2117.83|2116.33|2117.22|2115.72|0
1669839300000|2022-11-30 20:15:00|2117.82|2116.32|2119.18|2117.68|2119.62|2118.12|2117.81|2116.31|0
1669839600000|2022-11-30 20:20:00|2118.77|2117.27|2119.79|2118.29|2120.02|2118.52|2118.34|2116.84|0
1669839900000|2022-11-30 20:25:00|2120.21|2118.71|2120.23|2118.73|2120.63|2119.13|2119.78|2118.28|0
1669840200000|2022-11-30 20:30:00|2120.22|2118.72|2121.91|2120.41|2121.91|2120.41|2119.4|2117.9|0
1669840500000|2022-11-30 20:35:00|2121.9|2120.4|2119.8|2118.3|2121.93|2120.43|2119.37|2117.87|0
1669840800000|2022-11-30 20:40:00|2119.79|2118.29|2120.67|2119.17|2120.67|2119.17|2119.41|2117.91|0
1669841100000|2022-11-30 20:45:00|2120.66|2119.16|2121.16|2119.66|2122.06|2120.56|2120.66|2119.16|0
1669841400000|2022-11-30 20:50:00|2121.17|2119.67|2122.5|2121|2122.88|2121.38|2120.75|2119.25|0
1669841700000|2022-11-30 20:55:00|2122.51|2121.01|2123.04|2121.54|2123.06|2121.56|2120.88|2119.38|0
1669842000000|2022-11-30 21:00:00|2123.05|2121.55|2123.5|2122|2124.85|2123.35|2120.84|2119.34|0
1669842300000|2022-11-30 21:05:00|2123.42|2121.92|2124.71|2123.21|2124.96|2123.46|2123.33|2121.83|0
1669842600000|2022-11-30 21:10:00|2124.7|2123.2|2125.08|2123.58|2125.08|2123.58|2123.71|2122.21|0
1669842900000|2022-11-30 21:15:00|2125.07|2123.57|2125.35|2123.85|2125.4|2123.9|2124.34|2122.84|0
1669843200000|2022-11-30 21:20:00|2125.27|2123.77|2124.67|2123.17|2125.27|2123.77|2124.67|2123.17|0
1669843500000|2022-11-30 21:25:00|2124.68|2123.18|2125.32|2123.82|2125.32|2123.82|2124.68|2123.18|0
1669843800000|2022-11-30 21:30:00|2125.28|2123.78|2126.77|2125.27|2126.97|2125.47|2125.28|2123.78|0
1669844100000|2022-11-30 21:35:00|2126.72|2125.22|2127.06|2125.56|2127.06|2125.56|2126.6|2125.1|0
1669844400000|2022-11-30 21:40:00|2127.05|2125.55|2126.59|2125.09|2127.06|2125.56|2126.55|2125.05|0
1669844700000|2022-11-30 21:45:00|2126.55|2125.05|2126.42|2124.92|2126.68|2125.18|2126.42|2124.92|0
1669845000000|2022-11-30 21:50:00|2126.34|2124.84|2126.72|2125.22|2126.89|2125.39|2126.34|2124.84|0
1669845300000|2022-11-30 21:55:00|2126.63|2125.13|2126.87|2125.37|2127|2125.5|2126.59|2125.09|0
1669845600000|2022-11-30 22:00:00|2126.83|2125.33|2126.79|2125.29|2127.12|2125.62|2126.71|2125.21|0
1669845900000|2022-11-30 22:05:00|2126.62|2125.12|2126.71|2125.21|2126.79|2125.29|2126.62|2125.12|0
1669846200000|2022-11-30 22:10:00|2126.7|2125.2|2126.55|2125.05|2126.7|2125.2|2126.55|2125.05|0
1669846500000|2022-11-30 22:15:00|2126.77|2125.27|2126.51|2125.01|2126.77|2125.27|2126.42|2124.92|0
1669846800000|2022-11-30 22:20:00|2126.55|2125.05|2126.3|2124.8|2126.59|2125.09|2126.3|2124.8|0
1669847100000|2022-11-30 22:25:00|2126.34|2124.84|2126.2|2124.7|2126.38|2124.88|2126.13|2124.63|0
1669847400000|2022-11-30 22:30:00|2126.12|2124.62|2126.03|2124.53|2126.12|2124.62|2125.99|2124.49|0
1669847700000|2022-11-30 22:35:00|2125.95|2124.45|2126.16|2124.66|2126.16|2124.66|2125.95|2124.45|0
1669848000000|2022-11-30 22:40:00|2126.12|2124.62|2126.19|2124.69|2126.19|2124.69|2126.12|2124.62|0
1669848300000|2022-11-30 22:45:00|2126.15|2124.65|2126.28|2124.78|2126.36|2124.86|2126.15|2124.65|0
1669848600000|2022-11-30 22:50:00|2126.27|2124.77|2126.28|2124.78|2126.32|2124.82|2126.23|2124.73|0
1669848900000|2022-11-30 22:55:00|2126.4|2124.9|2126.53|2125.03|2126.53|2125.03|2126.32|2124.82|0
1669849200000|2022-11-30 23:00:00|2126.54|2125.04|2126.78|2125.28|2127.93|2126.43|2126.23|2124.73|0
1669849500000|2022-11-30 23:05:00|2126.79|2125.29|2125.81|2124.31|2126.87|2125.37|2125.6|2124.1|0
1669849800000|2022-11-30 23:10:00|2125.72|2124.22|2125.89|2124.39|2126.32|2124.82|2125.6|2124.1|0
1669850100000|2022-11-30 23:15:00|2125.9|2124.4|2125.31|2123.81|2126.06|2124.56|2125.06|2123.56|0
1669850400000|2022-11-30 23:20:00|2125.36|2123.86|2125.4|2123.9|2125.57|2124.07|2125.23|2123.73|0
1669850700000|2022-11-30 23:25:00|2125.48|2123.98|2125.23|2123.73|2125.48|2123.98|2125.19|2123.69|0
1669851000000|2022-11-30 23:30:00|2125.14|2123.64|2124.97|2123.47|2125.4|2123.9|2124.63|2123.13|0
1669851300000|2022-11-30 23:35:00|2124.98|2123.48|2125.23|2123.73|2125.4|2123.9|2124.8|2123.3|0
1669851600000|2022-11-30 23:40:00|2125.27|2123.77|2125.57|2124.07|2125.69|2124.19|2125.23|2123.73|0
1669851900000|2022-11-30 23:45:00|2125.69|2124.19|2125.78|2124.28|2125.78|2124.28|2125.4|2123.9|0
1669852200000|2022-11-30 23:50:00|2125.95|2124.45|2126.46|2124.96|2126.54|2125.04|2125.78|2124.28|0
1669852500000|2022-11-30 23:55:00|2126.54|2125.04|2126.12|2124.62|2126.54|2125.04|2126.12|2124.62|0
1669852800000|2022-12-01 00:00:00|2126.11|2124.61|2126.84|2125.34|2126.92|2125.42|2125.95|2124.45|0
1669853100000|2022-12-01 00:05:00|2126.92|2125.42|2125.95|2124.45|2126.92|2125.42|2125.86|2124.36|0
1669853400000|2022-12-01 00:10:00|2125.91|2124.41|2125.37|2123.87|2125.95|2124.45|2124.9|2123.4|0
1669853700000|2022-12-01 00:15:00|2125.28|2123.78|2125.25|2123.75|2125.68|2124.18|2124.41|2122.91|0
1669854000000|2022-12-01 00:20:00|2125.26|2123.76|2125.68|2124.18|2125.68|2124.18|2125.26|2123.76|0
1669854300000|2022-12-01 00:25:00|2125.47|2123.97|2125.24|2123.74|2125.69|2124.19|2125.23|2123.73|0
1669854600000|2022-12-01 00:30:00|2125.23|2123.73|2124.61|2123.11|2125.24|2123.74|2124.4|2122.9|0
1669854900000|2022-12-01 00:35:00|2124.62|2123.12|2123.57|2122.07|2124.62|2123.12|2123.57|2122.07|0
1669855200000|2022-12-01 00:40:00|2123.58|2122.08|2123.57|2122.07|2123.58|2122.08|2123.15|2121.65|0
1669855500000|2022-12-01 00:45:00|2123.58|2122.08|2123.97|2122.47|2124.4|2122.9|2123.58|2122.08|0
1669855800000|2022-12-01 00:50:00|2123.98|2122.48|2124.42|2122.92|2124.42|2122.92|2123.55|2122.05|0
1669856100000|2022-12-01 00:55:00|2124.41|2122.91|2124.01|2122.51|2124.42|2122.92|2124|2122.5|0
1669856400000|2022-12-01 01:00:00|2124|2122.5|2124.4|2122.9|2124.42|2122.92|2123.99|2122.49|0
1669856700000|2022-12-01 01:05:00|2124.41|2122.91|2125.24|2123.74|2125.25|2123.75|2124.4|2122.9|0
1669857000000|2022-12-01 01:10:00|2125.23|2123.73|2125.64|2124.14|2125.65|2124.15|2125.23|2123.73|0
1669857300000|2022-12-01 01:15:00|2125.65|2124.15|2124.81|2123.31|2125.65|2124.15|2124.8|2123.3|0
1669857600000|2022-12-01 01:20:00|2125.01|2123.51|2125.63|2124.13|2125.63|2124.13|2124.81|2123.31|0
1669857900000|2022-12-01 01:25:00|2125.62|2124.12|2126.88|2125.38|2126.88|2125.38|2125.21|2123.71|0
1669858200000|2022-12-01 01:30:00|2126.89|2125.39|2126.25|2124.75|2127.3|2125.8|2126.04|2124.54|0
1669858500000|2022-12-01 01:35:00|2126.46|2124.96|2124.78|2123.28|2126.46|2124.96|2124.36|2122.86|0
1669858800000|2022-12-01 01:40:00|2124.77|2123.27|2124.37|2122.87|2125.2|2123.7|2124.36|2122.86|0
1669859100000|2022-12-01 01:45:00|2123.96|2122.46|2124.78|2123.28|2124.79|2123.29|2123.95|2122.45|0
1669859400000|2022-12-01 01:50:00|2124.79|2123.29|2124.37|2122.87|2125.2|2123.7|2124.36|2122.86|0
1669859700000|2022-12-01 01:55:00|2123.96|2122.46|2123.96|2122.46|2124.58|2123.08|2123.95|2122.45|0
1669860000000|2022-12-01 02:00:00|2123.97|2122.47|2124.78|2123.28|2124.79|2123.29|2123.97|2122.47|0
1669860300000|2022-12-01 02:05:00|2124.58|2123.08|2124.78|2123.28|2125.2|2123.7|2124.37|2122.87|0
1669860600000|2022-12-01 02:10:00|2124.77|2123.27|2124.34|2122.84|2124.78|2123.28|2123.93|2122.43|0
1669860900000|2022-12-01 02:15:00|2123.93|2122.43|2124.15|2122.65|2124.35|2122.85|2123.93|2122.43|0
1669861200000|2022-12-01 02:20:00|2123.94|2122.44|2123.93|2122.43|2124.35|2122.85|2123.93|2122.43|0
1669861500000|2022-12-01 02:25:00|2123.92|2122.42|2123.52|2122.02|2123.93|2122.43|2123.51|2122.01|0
1669861800000|2022-12-01 02:30:00|2123.73|2122.23|2123.94|2122.44|2123.94|2122.44|2123.52|2122.02|0
1669862100000|2022-12-01 02:35:00|2123.93|2122.43|2123.51|2122.01|2123.94|2122.44|2123.51|2122.01|0
1669862400000|2022-12-01 02:40:00|2123.52|2122.02|2123.1|2121.6|2123.72|2122.22|2123.1|2121.6|0
1669862700000|2022-12-01 02:45:00|2123.51|2122.01|2124.35|2122.85|2124.35|2122.85|2123.51|2122.01|0
1669863000000|2022-12-01 02:50:00|2123.94|2122.44|2123.53|2122.03|2123.94|2122.44|2123.53|2122.03|0
1669863600000|2022-12-01 03:00:00|2123.94|2122.44|2123.94|2122.44|2124.36|2122.86|2123.94|2122.44|0
1669863900000|2022-12-01 03:05:00|2123.95|2122.45|2123.53|2122.03|2123.95|2122.45|2123.52|2122.02|0
1669864200000|2022-12-01 03:10:00|2123.52|2122.02|2123.51|2122.01|2123.53|2122.03|2123.09|2121.59|0
1669864500000|2022-12-01 03:15:00|2123.5|2122|2122.68|2121.18|2123.51|2122.01|2122.47|2120.97|0
1669864800000|2022-12-01 03:20:00|2122.69|2121.19|2122.7|2121.2|2123.53|2122.03|2122.28|2120.78|0
1669865100000|2022-12-01 03:25:00|2122.71|2121.21|2122.71|2121.21|2123.12|2121.62|2122.7|2121.2|0
1669865400000|2022-12-01 03:30:00|2122.92|2121.42|2123.56|2122.06|2123.56|2122.06|2122.71|2121.21|0
1669865700000|2022-12-01 03:35:00|2123.57|2122.07|2123.98|2122.48|2123.98|2122.48|2123.56|2122.06|0
1669866000000|2022-12-01 03:40:00|2123.97|2122.47|2123.97|2122.47|2123.98|2122.48|2123.97|2122.47|0
1669866300000|2022-12-01 03:45:00|2123.56|2122.06|2123.56|2122.06|2123.56|2122.06|2123.14|2121.64|0
1669866600000|2022-12-01 03:50:00|2123.55|2122.05|2123.56|2122.06|2123.57|2122.07|2123.15|2121.65|0
1669866900000|2022-12-01 03:55:00|2123.97|2122.47|2124.8|2123.3|2124.81|2123.31|2123.56|2122.06|0
1669867200000|2022-12-01 04:00:00|2124.59|2123.09|2124.38|2122.88|2124.8|2123.3|2123.97|2122.47|0
1669867500000|2022-12-01 04:05:00|2123.97|2122.47|2123.98|2122.48|2123.98|2122.48|2123.56|2122.06|0
1669867800000|2022-12-01 04:10:00|2123.99|2122.49|2124.19|2122.69|2124.4|2122.9|2123.98|2122.48|0
1669868100000|2022-12-01 04:15:00|2124.4|2122.9|2123.98|2122.48|2124.4|2122.9|2123.98|2122.48|0
1669868400000|2022-12-01 04:20:00|2123.99|2122.49|2123.99|2122.49|2123.99|2122.49|2123.98|2122.48|0
1669868700000|2022-12-01 04:25:00|2123.98|2122.48|2123.98|2122.48|2123.99|2122.49|2123.98|2122.48|0
1669869000000|2022-12-01 04:30:00|2123.99|2122.49|2124.83|2123.33|2124.83|2123.33|2123.99|2122.49|0
1669869300000|2022-12-01 04:35:00|2124.42|2122.92|2125.26|2123.76|2125.26|2123.76|2124.41|2122.91|0
1669869600000|2022-12-01 04:40:00|2124.85|2123.35|2124.86|2123.36|2124.86|2123.36|2124.85|2123.35|0
1669869900000|2022-12-01 04:45:00|2124.85|2123.35|2124.42|2122.92|2125.27|2123.77|2124.42|2122.92|0
1669870200000|2022-12-01 04:50:00|2124.43|2122.93|2124.42|2122.92|2124.43|2122.93|2124.42|2122.92|0
1669870800000|2022-12-01 05:00:00|2124.43|2122.93|2124.42|2122.92|2124.43|2122.93|2124|2122.5|0
1669871100000|2022-12-01 05:05:00|2124.43|2122.93|2124.85|2123.35|2124.86|2123.36|2124.43|2122.93|0
1669871400000|2022-12-01 05:10:00|2124.84|2123.34|2124.83|2123.33|2124.84|2123.34|2124.39|2122.89|0
1669871700000|2022-12-01 05:15:00|2125.24|2123.74|2124.81|2123.31|2125.67|2124.17|2124.81|2123.31|0
1669872000000|2022-12-01 05:20:00|2124.8|2123.3|2126.09|2124.59|2126.09|2124.59|2124.8|2123.3|0
1669872300000|2022-12-01 05:25:00|2126.08|2124.58|2125.67|2124.17|2126.08|2124.58|2125.25|2123.75|0
1669872600000|2022-12-01 05:30:00|2125.68|2124.18|2125.7|2124.2|2126.13|2124.63|2125.28|2123.78|0
1669872900000|2022-12-01 05:35:00|2125.5|2124|2125.33|2123.83|2125.75|2124.25|2125.29|2123.79|0
1669873200000|2022-12-01 05:40:00|2125.32|2123.82|2125.33|2123.83|2125.75|2124.25|2125.32|2123.82|0
1669873500000|2022-12-01 05:45:00|2125.32|2123.82|2124.91|2123.41|2125.33|2123.83|2124.91|2123.41|0
1669873800000|2022-12-01 05:50:00|2124.92|2123.42|2124.5|2123|2124.92|2123.42|2124.5|2123|0
1669874100000|2022-12-01 05:55:00|2124.91|2123.41|2124.92|2123.42|2124.93|2123.43|2124.91|2123.41|0
1669874400000|2022-12-01 06:00:00|2124.91|2123.41|2124.92|2123.42|2125.34|2123.84|2124.5|2123|0
1669874700000|2022-12-01 06:05:00|2124.91|2123.41|2124.42|2122.92|2124.92|2123.42|2124.26|2122.76|0
1669875000000|2022-12-01 06:10:00|2124.41|2122.91|2124.83|2123.33|2125.24|2123.74|2124.41|2122.91|0
1669875300000|2022-12-01 06:15:00|2124.82|2123.32|2125.24|2123.74|2125.25|2123.75|2124.82|2123.32|0
1669875600000|2022-12-01 06:20:00|2125.25|2123.75|2124.42|2122.92|2125.66|2124.16|2124|2122.5|0
1669875900000|2022-12-01 06:25:00|2124.41|2122.91|2123.57|2122.07|2124.42|2122.92|2123.57|2122.07|0
1669876200000|2022-12-01 06:30:00|2123.56|2122.06|2123.57|2122.07|2123.57|2122.07|2123.15|2121.65|0
1669876500000|2022-12-01 06:35:00|2123.98|2122.48|2123.57|2122.07|2123.98|2122.48|2123.57|2122.07|0
1669876800000|2022-12-01 06:40:00|2123.56|2122.06|2123.56|2122.06|2123.57|2122.07|2123.56|2122.06|0
1669877100000|2022-12-01 06:45:00|2123.15|2121.65|2123.56|2122.06|2123.57|2122.07|2123.15|2121.65|0
1669877400000|2022-12-01 06:50:00|2123.36|2121.86|2122.75|2121.25|2123.57|2122.07|2122.75|2121.25|0
1669877700000|2022-12-01 06:55:00|2122.74|2121.24|2122.75|2121.25|2122.75|2121.25|2122.33|2120.83|0
1669878000000|2022-12-01 07:00:00|2122.74|2121.24|2121.09|2119.59|2122.96|2121.46|2120.67|2119.17|0
1669878300000|2022-12-01 07:05:00|2120.68|2119.18|2120.69|2119.19|2121.1|2119.6|2119.85|2118.35|0
1669878600000|2022-12-01 07:10:00|2120.81|2119.31|2120.53|2119.03|2120.93|2119.43|2119.68|2118.18|0
1669878900000|2022-12-01 07:15:00|2120.54|2119.04|2120.98|2119.48|2120.98|2119.48|2120.13|2118.63|0
1669879200000|2022-12-01 07:20:00|2120.97|2119.47|2119.31|2117.81|2120.98|2119.48|2119.31|2117.81|0
1669879500000|2022-12-01 07:25:00|2119.72|2118.22|2119.26|2117.76|2120.14|2118.64|2118.4|2116.9|0
1669879800000|2022-12-01 07:30:00|2118.85|2117.35|2119.41|2118.01|2120.16|2118.76|2118.29|2116.89|83
1669880100000|2022-12-01 07:35:00|2119.29|2117.89|2121.91|2120.51|2122.54|2121.14|2118.91|2117.51|104
1669880400000|2022-12-01 07:40:00|2122.04|2120.64|2123.04|2121.64|2123.54|2122.14|2121.79|2120.39|37
1669880700000|2022-12-01 07:45:00|2122.91|2121.51|2122.16|2120.76|2123.04|2121.64|2121.79|2120.39|10
1669881000000|2022-12-01 07:50:00|2122.29|2120.89|2122.29|2120.89|2122.41|2121.01|2121.16|2119.76|22
1669881300000|2022-12-01 07:55:00|2121.7|2120.2|2124.16|2122.66|2124.77|2123.27|2121.28|2119.78|0
1669881600000|2022-12-01 08:00:00|2124.15|2122.65|2136.34|2135.84|2136.34|2135.84|2122.21|2121.48|7918
1669881900000|2022-12-01 08:05:00|2136.21|2135.71|2130.84|2130.34|2137.34|2136.84|2130.34|2129.84|4048
1669882200000|2022-12-01 08:10:00|2130.71|2130.21|2133.59|2133.09|2135.96|2135.46|2130.71|2130.21|2228
1669882500000|2022-12-01 08:15:00|2133.34|2132.84|2127.34|2126.84|2133.84|2133.34|2126.59|2126.09|2609
1669882800000|2022-12-01 08:20:00|2127.59|2127.09|2127.46|2126.96|2129.09|2128.59|2125.84|2125.34|1757
1669883100000|2022-12-01 08:25:00|2127.59|2127.09|2122.84|2122.34|2127.59|2127.09|2122.84|2122.34|1589
1669883400000|2022-12-01 08:30:00|2122.96|2122.46|2129.59|2129.09|2129.84|2129.34|2122.59|2122.09|1836
1669883700000|2022-12-01 08:35:00|2129.09|2128.59|2126.59|2126.09|2129.34|2128.84|2125.09|2124.59|1295
1669884000000|2022-12-01 08:40:00|2126.84|2126.34|2124.59|2124.09|2127.84|2127.34|2124.09|2123.59|1063
1669884300000|2022-12-01 08:45:00|2124.71|2124.21|2123.84|2123.34|2125.84|2125.34|2123.09|2122.59|2168
1669884600000|2022-12-01 08:50:00|2123.59|2123.09|2128.34|2127.84|2128.59|2128.09|2122.59|2122.09|2340
1669884900000|2022-12-01 08:55:00|2128.59|2128.09|2131.09|2130.59|2131.09|2130.59|2127.59|2127.09|1277
1669885200000|2022-12-01 09:00:00|2131.21|2130.71|2129.09|2128.59|2131.21|2130.71|2127.71|2127.21|1112
1669885500000|2022-12-01 09:05:00|2128.71|2128.21|2124.59|2124.09|2129.09|2128.59|2123.84|2123.34|1016
1669885800000|2022-12-01 09:10:00|2124.34|2123.84|2122.09|2121.59|2125.21|2124.71|2121.34|2120.84|1463
1669886100000|2022-12-01 09:15:00|2122.21|2121.71|2122.96|2122.46|2122.96|2122.46|2121.46|2120.96|1279
1669886400000|2022-12-01 09:20:00|2123.09|2122.59|2125.34|2124.84|2125.34|2124.84|2122.34|2121.84|939
1669886700000|2022-12-01 09:25:00|2125.46|2124.96|2125.84|2125.34|2126.46|2125.96|2124.09|2123.59|679
1669887000000|2022-12-01 09:30:00|2126.09|2125.59|2124.34|2123.84|2126.59|2126.09|2122.34|2121.84|769
1669887300000|2022-12-01 09:35:00|2124.09|2123.59|2121.34|2120.84|2125.09|2124.59|2120.59|2120.09|1012
1669887600000|2022-12-01 09:40:00|2121.59|2121.09|2123.34|2122.84|2123.71|2123.21|2121.59|2121.09|2499
1669887900000|2022-12-01 09:45:00|2123.21|2122.71|2124.09|2123.59|2124.59|2124.09|2122.34|2121.84|560
1669888200000|2022-12-01 09:50:00|2123.84|2123.34|2125.09|2124.59|2125.59|2125.09|2123.09|2122.59|842
1669888500000|2022-12-01 09:55:00|2124.84|2124.34|2127.59|2127.09|2128.34|2127.84|2124.34|2123.84|787
1669888800000|2022-12-01 10:00:00|2127.46|2126.96|2126.75|2126.25|2128.09|2127.59|2125.34|2124.84|663
1669889100000|2022-12-01 10:05:00|2126.88|2126.38|2125.88|2125.38|2127.38|2126.88|2124.63|2124.13|593
1669889400000|2022-12-01 10:10:00|2126.13|2125.63|2125.38|2124.88|2126.5|2126|2124.13|2123.63|484
1669889700000|2022-12-01 10:15:00|2125.13|2124.63|2125.38|2124.88|2127.13|2126.63|2123.63|2123.13|736
1669890000000|2022-12-01 10:20:00|2125.5|2125|2125.63|2125.13|2125.88|2125.38|2123.63|2123.13|346
1669890300000|2022-12-01 10:25:00|2125.88|2125.38|2124.38|2123.88|2126.38|2125.88|2124|2123.5|329
1669890600000|2022-12-01 10:30:00|2124.63|2124.13|2125.13|2124.63|2125.63|2125.13|2124.13|2123.63|291
1669890900000|2022-12-01 10:35:00|2125.38|2124.88|2125.63|2125.13|2126|2125.5|2124.38|2123.88|362
1669891200000|2022-12-01 10:40:00|2125.5|2125|2126.13|2125.63|2126.38|2125.88|2125.38|2124.88|228
1669891500000|2022-12-01 10:45:00|2125.88|2125.38|2127.13|2126.63|2127.38|2126.88|2125.38|2124.88|371
1669891800000|2022-12-01 10:50:00|2127|2126.5|2124.88|2124.38|2127|2126.5|2124.63|2124.13|379
1669892100000|2022-12-01 10:55:00|2125.13|2124.63|2124.5|2124|2125.63|2125.13|2124.38|2123.88|245
1669892400000|2022-12-01 11:00:00|2124.63|2124.13|2125.13|2124.63|2125.13|2124.63|2124.13|2123.63|300
1669892700000|2022-12-01 11:05:00|2125|2124.5|2125.88|2125.38|2126.13|2125.63|2124.88|2124.38|415
1669893000000|2022-12-01 11:10:00|2125.75|2125.25|2125.63|2125.13|2127|2126.5|2125|2124.5|431
1669893300000|2022-12-01 11:15:00|2125.5|2125|2125.13|2124.63|2125.88|2125.38|2124.38|2123.88|470
1669893600000|2022-12-01 11:20:00|2125.38|2124.88|2124.38|2123.88|2125.88|2125.38|2124.13|2123.63|442
1669893900000|2022-12-01 11:25:00|2124.13|2123.63|2125.63|2125.13|2125.63|2125.13|2124.13|2123.63|588
1669894200000|2022-12-01 11:30:00|2125.38|2124.88|2126.13|2125.63|2126.38|2125.88|2125.25|2124.75|760
1669894500000|2022-12-01 11:35:00|2126.38|2125.88|2125.13|2124.63|2126.38|2125.88|2124.88|2124.38|1101
1669894800000|2022-12-01 11:40:00|2125.38|2124.88|2125.13|2124.63|2126.38|2125.88|2125|2124.5|422
1669895100000|2022-12-01 11:45:00|2125|2124.5|2124.38|2123.88|2125.13|2124.63|2124.13|2123.63|407
1669895400000|2022-12-01 11:50:00|2124.25|2123.75|2124.38|2123.88|2125.13|2124.63|2124|2123.5|604
1669895700000|2022-12-01 11:55:00|2124.13|2123.63|2125.38|2124.88|2125.38|2124.88|2123.63|2123.13|474
1669896000000|2022-12-01 12:00:00|2125.5|2125|2125.88|2125.38|2126.13|2125.63|2125.25|2124.75|423
1669896300000|2022-12-01 12:05:00|2126.13|2125.63|2125.88|2125.38|2126.63|2126.13|2125.63|2125.13|635
1669896600000|2022-12-01 12:10:00|2125.63|2125.13|2125.13|2124.63|2125.88|2125.38|2125|2124.5|494
1669896900000|2022-12-01 12:15:00|2125.25|2124.75|2125.38|2124.88|2125.63|2125.13|2124.88|2124.38|380
1669897200000|2022-12-01 12:20:00|2125.25|2124.75|2124.13|2123.63|2125.38|2124.88|2124.13|2123.63|411
1669897500000|2022-12-01 12:25:00|2124.38|2123.88|2124.63|2124.13|2125.38|2124.88|2124.13|2123.63|379
1669897800000|2022-12-01 12:30:00|2124.75|2124.25|2126.63|2126.13|2126.88|2126.38|2124.75|2124.25|651
1669898100000|2022-12-01 12:35:00|2126.88|2126.38|2127.63|2127.13|2127.88|2127.38|2126.63|2126.13|536
1669898400000|2022-12-01 12:40:00|2127.7|2127.2|2128.95|2128.45|2129.2|2128.7|2127.32|2126.82|498
1669898700000|2022-12-01 12:45:00|2128.7|2128.2|2129.95|2129.45|2129.95|2129.45|2128.45|2127.95|533
1669899000000|2022-12-01 12:50:00|2130.2|2129.7|2131.95|2131.45|2132.45|2131.95|2129.95|2129.45|685
1669899300000|2022-12-01 12:55:00|2131.82|2131.32|2132.7|2132.2|2132.95|2132.45|2131.7|2131.2|513
1669899600000|2022-12-01 13:00:00|2132.45|2131.95|2133.45|2132.95|2133.7|2133.2|2132.45|2131.95|565
1669899900000|2022-12-01 13:05:00|2133.57|2133.07|2134.2|2133.7|2135.45|2134.95|2133.45|2132.95|620
1669900200000|2022-12-01 13:10:00|2133.95|2133.45|2132.95|2132.45|2133.95|2133.45|2132.45|2131.95|655
1669900500000|2022-12-01 13:15:00|2133.2|2132.7|2132.45|2131.95|2133.45|2132.95|2131.95|2131.45|581
1669900800000|2022-12-01 13:20:00|2132.32|2131.82|2131.95|2131.45|2132.7|2132.2|2131.7|2131.2|566
1669901100000|2022-12-01 13:25:00|2132.2|2131.7|2131.82|2131.32|2132.2|2131.7|2131.7|2131.2|715
1669901400000|2022-12-01 13:30:00|2130.82|2130.32|2133.2|2132.7|2134.45|2133.95|2128.45|2127.95|1708
1669901700000|2022-12-01 13:35:00|2133.07|2132.57|2131.95|2131.45|2133.7|2133.2|2130.2|2129.7|827
1669902000000|2022-12-01 13:40:00|2132.32|2131.82|2131.45|2130.95|2133.45|2132.95|2131.2|2130.7|666
1669902300000|2022-12-01 13:45:00|2131.32|2130.82|2126.2|2125.7|2131.45|2130.95|2126.2|2125.7|776
1669902600000|2022-12-01 13:50:00|2125.95|2125.45|2127.2|2126.7|2128.2|2127.7|2125.7|2125.2|653
1669902900000|2022-12-01 13:55:00|2126.95|2126.45|2126.95|2126.45|2127.82|2127.32|2125.95|2125.45|706
1669903200000|2022-12-01 14:00:00|2126.82|2126.32|2128.7|2128.2|2129.45|2128.95|2126.45|2125.95|555
1669903500000|2022-12-01 14:05:00|2128.57|2128.07|2131.7|2131.2|2132.2|2131.7|2128.45|2127.95|633
1669903800000|2022-12-01 14:10:00|2131.82|2131.32|2130.7|2130.2|2132.2|2131.7|2130.7|2130.2|471
1669904100000|2022-12-01 14:15:00|2130.95|2130.45|2131.2|2130.7|2132.2|2131.7|2130.7|2130.2|374
1669904400000|2022-12-01 14:20:00|2131.45|2130.95|2131.2|2130.7|2131.95|2131.45|2130.7|2130.2|696
1669904700000|2022-12-01 14:25:00|2130.95|2130.45|2128.7|2128.2|2131.2|2130.7|2128.7|2128.2|902
1669905000000|2022-12-01 14:30:00|2128.45|2127.95|2127.7|2127.2|2129.45|2128.95|2126.7|2126.2|1355
1669905300000|2022-12-01 14:35:00|2127.95|2127.45|2124.2|2123.7|2127.95|2127.45|2123.45|2122.95|1222
1669905600000|2022-12-01 14:40:00|2123.95|2123.45|2124.7|2124.2|2125.32|2124.82|2122.7|2122.2|1199
1669905900000|2022-12-01 14:45:00|2124.95|2124.45|2126.2|2125.7|2126.57|2126.07|2124.7|2124.2|1292
1669906200000|2022-12-01 14:50:00|2126.45|2125.95|2126.2|2125.7|2128.7|2128.2|2126.2|2125.7|1797
1669906500000|2022-12-01 14:55:00|2126.45|2125.95|2128.32|2127.82|2128.32|2127.82|2126.2|2125.7|1571
1669906800000|2022-12-01 15:00:00|2127.95|2127.45|2125.7|2125.2|2129.57|2129.07|2124.95|2124.45|2398
1669907100000|2022-12-01 15:05:00|2125.45|2124.95|2123.2|2122.7|2126.2|2125.7|2122.7|2122.2|1551
1669907400000|2022-12-01 15:10:00|2122.98|2122.48|2118.48|2117.98|2122.98|2122.48|2116.73|2116.23|1596
1669907700000|2022-12-01 15:15:00|2118.23|2117.73|2118.23|2117.73|2119.73|2119.23|2117.73|2117.23|1593
1669908000000|2022-12-01 15:20:00|2117.98|2117.48|2118.48|2117.98|2118.98|2118.48|2116.48|2115.98|1376
1669908300000|2022-12-01 15:25:00|2118.35|2117.85|2116.73|2116.23|2119.48|2118.98|2116.48|2115.98|1203
1669908600000|2022-12-01 15:30:00|2116.6|2116.1|2116.73|2116.23|2117.23|2116.73|2114.85|2114.35|1720
1669908900000|2022-12-01 15:35:00|2116.48|2115.98|2117.48|2116.98|2118.48|2117.98|2115.98|2115.48|1591
1669909200000|2022-12-01 15:40:00|2117.35|2116.85|2118.48|2117.98|2119.48|2118.98|2116.48|2115.98|1748
1669909500000|2022-12-01 15:45:00|2118.23|2117.73|2122.48|2121.98|2122.73|2122.23|2117.73|2117.23|2118
1669909800000|2022-12-01 15:50:00|2122.23|2121.73|2123.48|2122.98|2124.73|2124.23|2122.23|2121.73|1824
1669910100000|2022-12-01 15:55:00|2123.23|2122.73|2125.48|2124.98|2125.98|2125.48|2122.48|2121.98|1567
1669910400000|2022-12-01 16:00:00|2125.23|2124.73|2124.98|2124.48|2126.23|2125.73|2123.98|2123.48|2037
1669910700000|2022-12-01 16:05:00|2125.23|2124.73|2124.73|2124.23|2125.48|2124.98|2123.48|2122.98|1132
1669911000000|2022-12-01 16:10:00|2124.48|2123.98|2122.98|2122.48|2124.73|2124.23|2121.98|2121.48|1331
1669911300000|2022-12-01 16:15:00|2123.23|2122.73|2120.98|2120.48|2123.23|2122.73|2120.23|2119.73|1630
1669911600000|2022-12-01 16:20:00|2121.1|2120.6|2123.56|2122.06|2123.73|2123.23|2120.98|2120.48|2901
1669911900000|2022-12-01 16:25:00|2123.55|2122.05|2122.48|2120.98|2123.55|2122.05|2121.47|2119.97|2278
1669912200000|2022-12-01 16:30:00|2122.49|2120.99|2125.43|2124.03|2125.43|2124.03|2122.49|2120.99|383
1669912500000|2022-12-01 16:35:00|2125.3|2123.9|2125.93|2124.53|2127.18|2125.78|2125.18|2123.78|138
1669912800000|2022-12-01 16:40:00|2126.05|2124.65|2126.68|2125.28|2127.68|2126.28|2125.68|2124.28|49
1669913100000|2022-12-01 16:45:00|2126.8|2125.4|2125.18|2123.78|2127.3|2125.9|2125.18|2123.78|52
1669913400000|2022-12-01 16:50:00|2125.43|2124.03|2123.43|2122.03|2125.43|2124.03|2123.43|2122.03|81
1669913700000|2022-12-01 16:55:00|2123.3|2121.9|2123.35|2121.85|2125.18|2123.78|2122.55|2121.15|211
1669914000000|2022-12-01 17:00:00|2123.34|2121.84|2121.53|2120.03|2123.78|2122.28|2121.52|2120.02|0
1669914300000|2022-12-01 17:05:00|2121.95|2120.45|2121.47|2119.97|2121.95|2120.45|2121.04|2119.54|0
1669914600000|2022-12-01 17:10:00|2121.26|2119.76|2121.85|2120.35|2121.94|2120.44|2120.57|2119.07|0
1669914900000|2022-12-01 17:15:00|2121.84|2120.34|2121.02|2119.52|2121.85|2120.35|2120.6|2119.1|0
1669915200000|2022-12-01 17:20:00|2121.03|2119.53|2122.73|2121.23|2122.74|2121.24|2120.78|2119.28|0
1669915500000|2022-12-01 17:25:00|2122.74|2121.24|2123.6|2122.1|2124.02|2122.52|2122.74|2121.24|0
1669915800000|2022-12-01 17:30:00|2123.59|2122.09|2124.49|2122.99|2125.35|2123.85|2123.59|2122.09|0
1669916100000|2022-12-01 17:35:00|2124.48|2122.98|2123.64|2122.14|2124.48|2122.98|2123.21|2121.71|0
1669916400000|2022-12-01 17:40:00|2123.65|2122.15|2123.19|2121.69|2124.07|2122.57|2122.34|2120.84|0
1669916700000|2022-12-01 17:45:00|2123.61|2122.11|2122.78|2121.28|2124.04|2122.54|2122.74|2121.24|0
1669917000000|2022-12-01 17:50:00|2122.79|2121.29|2123.13|2121.63|2123.58|2122.08|2122.7|2121.2|0
1669917300000|2022-12-01 17:55:00|2123.14|2121.64|2123.58|2122.08|2123.58|2122.08|2122.69|2121.19|0
1669917600000|2022-12-01 18:00:00|2123.57|2122.07|2124.46|2122.96|2124.46|2122.96|2123.56|2122.06|0
1669917900000|2022-12-01 18:05:00|2124.47|2122.97|2125.38|2123.88|2126.2|2124.7|2124.45|2122.95|0
1669918200000|2022-12-01 18:10:00|2125.37|2123.87|2124.94|2123.44|2125.38|2123.88|2124.93|2123.43|0
1669918500000|2022-12-01 18:15:00|2124.95|2123.45|2122.32|2120.82|2125.36|2123.86|2121.89|2120.39|0
1669918800000|2022-12-01 18:20:00|2122.31|2120.81|2122.76|2121.26|2123.19|2121.69|2122.31|2120.81|0
1669919100000|2022-12-01 18:25:00|2122.77|2121.27|2122.76|2121.26|2123.19|2121.69|2122.32|2120.82|0
1669919400000|2022-12-01 18:30:00|2122.75|2121.25|2123.16|2121.66|2124.03|2122.53|2122.3|2120.8|0
1669919700000|2022-12-01 18:35:00|2123.15|2121.65|2122.74|2121.24|2123.61|2122.11|2122.73|2121.23|0
1669920000000|2022-12-01 18:40:00|2123.16|2121.66|2124.04|2122.54|2124.05|2122.55|2122.75|2121.25|0
1669920300000|2022-12-01 18:45:00|2123.63|2122.13|2124.04|2122.54|2124.49|2122.99|2123.61|2122.11|0
1669920600000|2022-12-01 18:50:00|2124.03|2122.53|2123.61|2122.11|2124.04|2122.54|2123.17|2121.67|0
1669920900000|2022-12-01 18:55:00|2123.6|2122.1|2124.03|2122.53|2124.45|2122.95|2123.18|2121.68|0
1669921200000|2022-12-01 19:00:00|2124.23|2122.73|2122.7|2121.2|2124.45|2122.95|2122.7|2121.2|0
1669921500000|2022-12-01 19:05:00|2122.71|2121.21|2123.56|2122.06|2123.58|2122.08|2122.7|2121.2|0
1669921800000|2022-12-01 19:10:00|2123.55|2122.05|2124.44|2122.94|2124.85|2123.35|2123.13|2121.63|0
1669922100000|2022-12-01 19:15:00|2124.43|2122.93|2124.45|2122.95|2124.87|2123.37|2124|2122.5|0
1669922400000|2022-12-01 19:20:00|2124.46|2122.96|2123.65|2122.15|2124.46|2122.96|2122.78|2121.28|0
1669922700000|2022-12-01 19:25:00|2123.66|2122.16|2123.65|2122.15|2124.09|2122.59|2123.22|2121.72|0
1669923000000|2022-12-01 19:30:00|2124.07|2122.57|2124.5|2123|2124.5|2123|2122.8|2121.3|0
1669923300000|2022-12-01 19:35:00|2124.49|2122.99|2124.49|2122.99|2124.5|2123|2124.06|2122.56|0
1669923600000|2022-12-01 19:40:00|2124.5|2123|2124.06|2122.56|2124.93|2123.43|2124.06|2122.56|0
1669923900000|2022-12-01 19:45:00|2124.05|2122.55|2125.36|2123.86|2125.36|2123.86|2124.05|2122.55|0
1669924200000|2022-12-01 19:50:00|2125.35|2123.85|2124.96|2123.46|2126.23|2124.73|2124.95|2123.45|0
1669924500000|2022-12-01 19:55:00|2124.95|2123.45|2124.55|2123.05|2125.38|2123.88|2123.68|2122.18|0
1669924800000|2022-12-01 20:00:00|2124.54|2123.04|2124.54|2123.04|2125.38|2123.88|2124.11|2122.61|0
1669925100000|2022-12-01 20:05:00|2124.55|2123.05|2124.97|2123.47|2125.62|2124.12|2124.53|2123.03|0
1669925400000|2022-12-01 20:10:00|2124.96|2123.46|2123.68|2122.18|2124.97|2123.47|2123.67|2122.17|0
1669925700000|2022-12-01 20:15:00|2123.89|2122.39|2123.67|2122.17|2124.52|2123.02|2123.01|2121.51|0
1669926000000|2022-12-01 20:20:00|2123.66|2122.16|2123.65|2122.15|2123.67|2122.17|2123.21|2121.71|0
1669926300000|2022-12-01 20:25:00|2123.64|2122.14|2123.65|2122.15|2124.08|2122.58|2123.63|2122.13|0
1669926600000|2022-12-01 20:30:00|2123.86|2122.36|2124.11|2122.61|2124.52|2123.02|2123.65|2122.15|0
1669926900000|2022-12-01 20:35:00|2124.1|2122.6|2124.97|2123.47|2124.97|2123.47|2124.1|2122.6|0
1669927200000|2022-12-01 20:40:00|2124.96|2123.46|2125.44|2123.94|2125.44|2123.94|2124.11|2122.61|0
1669927500000|2022-12-01 20:45:00|2125.43|2123.93|2123.7|2122.2|2125.44|2123.94|2123.27|2121.77|0
1669927800000|2022-12-01 20:50:00|2123.72|2122.22|2123.69|2122.19|2124.58|2123.08|2123.69|2122.19|0
1669928100000|2022-12-01 20:55:00|2123.27|2121.77|2123.63|2122.13|2124.1|2122.6|2122.82|2121.32|0
1669928400000|2022-12-01 21:00:00|2123.14|2121.64|2121.63|2120.13|2123.22|2121.72|2121.29|2119.79|0
1669928700000|2022-12-01 21:05:00|2121.54|2120.04|2122.44|2120.94|2122.44|2120.94|2121.54|2120.04|0
1669929000000|2022-12-01 21:10:00|2122.36|2120.86|2122.7|2121.2|2122.78|2121.28|2122.27|2120.77|0
1669929300000|2022-12-01 21:15:00|2122.65|2121.15|2122.36|2120.86|2122.7|2121.2|2122.36|2120.86|0
1669929600000|2022-12-01 21:20:00|2122.35|2120.85|2122.53|2121.03|2122.61|2121.11|2122.27|2120.77|0
1669929900000|2022-12-01 21:25:00|2122.57|2121.07|2122.01|2120.51|2122.61|2121.11|2122.01|2120.51|0
1669930200000|2022-12-01 21:30:00|2121.93|2120.43|2121.93|2120.43|2122.01|2120.51|2121.59|2120.09|0
1669930500000|2022-12-01 21:35:00|2122.01|2120.51|2122.1|2120.6|2122.14|2120.64|2121.93|2120.43|0
1669930800000|2022-12-01 21:40:00|2122.01|2120.51|2122.44|2120.94|2122.44|2120.94|2121.93|2120.43|0
1669931100000|2022-12-01 21:45:00|2122.53|2121.03|2122.61|2121.11|2122.61|2121.11|2122.36|2120.86|0
1669931400000|2022-12-01 21:50:00|2122.53|2121.03|2122.7|2121.2|2122.78|2121.28|2122.44|2120.94|0
1669931700000|2022-12-01 21:55:00|2122.69|2121.19|2122.1|2120.6|2122.7|2121.2|2121.97|2120.47|0
1669932000000|2022-12-01 22:00:00|2122.06|2120.56|2122.27|2120.77|2122.31|2120.81|2122.06|2120.56|0
1669932300000|2022-12-01 22:05:00|2122.31|2120.81|2122.27|2120.77|2122.44|2120.94|2122.23|2120.73|0
1669932600000|2022-12-01 22:10:00|2122.31|2120.81|2122.27|2120.77|2122.4|2120.9|2122.27|2120.77|0
1669932900000|2022-12-01 22:15:00|2122.31|2120.81|2122.23|2120.73|2122.4|2120.9|2122.23|2120.73|0
1669933200000|2022-12-01 22:20:00|2122.36|2120.86|2122.4|2120.9|2122.44|2120.94|2122.36|2120.86|0
1669933500000|2022-12-01 22:25:00|2122.44|2120.94|2122.4|2120.9|2122.44|2120.94|2122.4|2120.9|0
1669933800000|2022-12-01 22:30:00|2122.36|2120.86|2122.4|2120.9|2122.57|2121.07|2122.36|2120.86|0
1669934100000|2022-12-01 22:35:00|2122.53|2121.03|2122.44|2120.94|2122.53|2121.03|2122.36|2120.86|0
1669934400000|2022-12-01 22:40:00|2122.4|2120.9|2122.44|2120.94|2122.44|2120.94|2122.4|2120.9|0
1669934700000|2022-12-01 22:45:00|2122.4|2120.9|2122.44|2120.94|2122.44|2120.94|2122.4|2120.9|0
1669935000000|2022-12-01 22:50:00|2122.4|2120.9|2122.4|2120.9|2122.44|2120.94|2122.36|2120.86|0
1669935300000|2022-12-01 22:55:00|2122.36|2120.86|2122.36|2120.86|2122.36|2120.86|2122.27|2120.77|0
1669935600000|2022-12-01 23:00:00|2122.35|2120.85|2122.01|2120.51|2122.61|2121.11|2121.63|2120.13|0
1669935900000|2022-12-01 23:05:00|2122.02|2120.52|2122.18|2120.68|2122.18|2120.68|2121.93|2120.43|0
1669936200000|2022-12-01 23:10:00|2122.1|2120.6|2122.44|2120.94|2122.7|2121.2|2121.8|2120.3|0
1669936500000|2022-12-01 23:15:00|2122.4|2120.9|2122.14|2120.64|2122.44|2120.94|2121.93|2120.43|0
1669936800000|2022-12-01 23:20:00|2122.18|2120.68|2121.93|2120.43|2122.23|2120.73|2121.84|2120.34|0
1669937100000|2022-12-01 23:25:00|2121.84|2120.34|2121.93|2120.43|2122.18|2120.68|2121.8|2120.3|0
1669937400000|2022-12-01 23:30:00|2121.97|2120.47|2122.53|2121.03|2122.65|2121.15|2121.93|2120.43|0
1669937700000|2022-12-01 23:35:00|2122.52|2121.02|2122.57|2121.07|2122.61|2121.11|2122.27|2120.77|0
1669938000000|2022-12-01 23:40:00|2122.53|2121.03|2122.44|2120.94|2122.78|2121.28|2122.44|2120.94|0
1669938300000|2022-12-01 23:45:00|2122.53|2121.03|2122.36|2120.86|2122.53|2121.03|2122.27|2120.77|0
1669938600000|2022-12-01 23:50:00|2122.44|2120.94|2122.01|2120.51|2122.44|2120.94|2122.01|2120.51|0
1669938900000|2022-12-01 23:55:00|2122.02|2120.52|2122.17|2120.67|2122.27|2120.77|2121.79|2120.29|0
1669939200000|2022-12-02 00:00:00|2122.09|2120.59|2120.19|2118.69|2122.09|2120.59|2120.02|2118.52|0
1669939500000|2022-12-02 00:05:00|2120.23|2118.73|2119.84|2118.34|2120.28|2118.78|2119.67|2118.17|0
1669939800000|2022-12-02 00:10:00|2119.75|2118.25|2119.91|2118.41|2120.12|2118.62|2119.67|2118.17|0
1669940100000|2022-12-02 00:15:00|2119.9|2118.4|2118.53|2117.03|2119.9|2118.4|2117.69|2116.19|0
1669940400000|2022-12-02 00:20:00|2118.95|2117.45|2119.36|2117.86|2119.78|2118.28|2118.94|2117.44|0
1669940700000|2022-12-02 00:25:00|2119.35|2117.85|2118.94|2117.44|2119.77|2118.27|2118.94|2117.44|0
1669941000000|2022-12-02 00:30:00|2118.95|2117.45|2119.31|2117.81|2119.79|2118.29|2118.95|2117.45|0
1669941300000|2022-12-02 00:35:00|2119.72|2118.22|2119.73|2118.23|2120.15|2118.65|2119.31|2117.81|0
1669941600000|2022-12-02 00:40:00|2119.74|2118.24|2119.31|2117.81|2119.74|2118.24|2119.31|2117.81|0
1669941900000|2022-12-02 00:45:00|2119.3|2117.8|2119.3|2117.8|2119.31|2117.81|2118.88|2117.38|0
1669942200000|2022-12-02 00:50:00|2119.1|2117.6|2119.31|2117.81|2119.31|2117.81|2119.1|2117.6|0
1669942500000|2022-12-02 00:55:00|2119.3|2117.8|2119.3|2117.8|2119.31|2117.81|2119.3|2117.8|0
1669942800000|2022-12-02 01:00:00|2118.89|2117.39|2120.14|2118.64|2120.14|2118.64|2118.88|2117.38|0
1669943100000|2022-12-02 01:05:00|2120.13|2118.63|2120.13|2118.63|2120.14|2118.64|2120.13|2118.63|0
1669943400000|2022-12-02 01:10:00|2119.72|2118.22|2119.31|2117.81|2120.14|2118.64|2119.29|2117.79|0
1669943700000|2022-12-02 01:15:00|2119.72|2118.22|2119.44|2117.94|2120.28|2118.78|2119.44|2117.94|0
1669944000000|2022-12-02 01:20:00|2119.45|2117.95|2119.03|2117.53|2119.45|2117.95|2118.18|2116.68|0
1669944300000|2022-12-02 01:25:00|2119.44|2117.94|2119.45|2117.95|2119.46|2117.96|2119.03|2117.53|0
1669944600000|2022-12-02 01:30:00|2119.44|2117.94|2118.62|2117.12|2119.46|2117.96|2118.61|2117.11|0
1669944900000|2022-12-02 01:35:00|2118.61|2117.11|2117.98|2116.48|2118.61|2117.11|2117.34|2115.84|0
1669945200000|2022-12-02 01:40:00|2117.78|2116.28|2117.35|2115.85|2118.19|2116.69|2117.35|2115.85|0
1669945500000|2022-12-02 01:45:00|2117.55|2116.05|2116.94|2115.44|2117.76|2116.26|2116.92|2115.42|0
1669945800000|2022-12-02 01:50:00|2117.15|2115.65|2117.77|2116.27|2117.78|2116.28|2116.93|2115.43|0
1669946100000|2022-12-02 01:55:00|2117.76|2116.26|2117.79|2116.29|2118.21|2116.71|2117.36|2115.86|0
1669946400000|2022-12-02 02:00:00|2118|2116.5|2118.22|2116.72|2118.22|2116.72|2117.79|2116.29|0
1669946700000|2022-12-02 02:05:00|2118.21|2116.71|2117.81|2116.31|2118.22|2116.72|2117.79|2116.29|0
1669947000000|2022-12-02 02:10:00|2118.22|2116.72|2117.38|2115.88|2118.22|2116.72|2117.37|2115.87|0
1669947300000|2022-12-02 02:15:00|2117.37|2115.87|2117.37|2115.87|2117.79|2116.29|2116.95|2115.45|0
1669947600000|2022-12-02 02:20:00|2117.36|2115.86|2117.38|2115.88|2117.79|2116.29|2116.95|2115.45|0
1669947900000|2022-12-02 02:25:00|2117.37|2115.87|2117.39|2115.89|2117.8|2116.3|2116.96|2115.46|0
1669948200000|2022-12-02 02:30:00|2117.81|2116.31|2118.21|2116.71|2118.22|2116.72|2117.37|2115.87|0
1669948500000|2022-12-02 02:35:00|2118.22|2116.72|2119.47|2117.97|2119.47|2117.97|2117.79|2116.29|0
1669948800000|2022-12-02 02:40:00|2119.46|2117.96|2119.47|2117.97|2119.89|2118.39|2119.46|2117.96|0
1669949100000|2022-12-02 02:45:00|2119.46|2117.96|2119.89|2118.39|2120.31|2118.81|2119.46|2117.96|0
1669949400000|2022-12-02 02:50:00|2119.9|2118.4|2119.9|2118.4|2119.9|2118.4|2119.47|2117.97|0
1669949700000|2022-12-02 02:55:00|2119.89|2118.39|2119.9|2118.4|2119.91|2118.41|2119.48|2117.98|0
1669950000000|2022-12-02 03:00:00|2119.91|2118.41|2119.91|2118.41|2119.91|2118.41|2119.48|2117.98|0
1669950300000|2022-12-02 03:05:00|2119.92|2118.42|2119.92|2118.42|2119.92|2118.42|2119.91|2118.41|0
1669950600000|2022-12-02 03:10:00|2119.91|2118.41|2119.92|2118.42|2119.92|2118.42|2119.91|2118.41|0
1669950900000|2022-12-02 03:15:00|2119.91|2118.41|2119.49|2117.99|2119.91|2118.41|2119.06|2117.56|0
1669951200000|2022-12-02 03:20:00|2119.48|2117.98|2119.49|2117.99|2119.5|2118|2119.28|2117.78|0
1669951500000|2022-12-02 03:25:00|2119.5|2118|2119.91|2118.41|2119.91|2118.41|2119.49|2117.99|0
1669951800000|2022-12-02 03:30:00|2119.9|2118.4|2119.91|2118.41|2119.91|2118.41|2119.49|2117.99|0
1669952100000|2022-12-02 03:35:00|2119.5|2118|2118.67|2117.17|2119.5|2118|2118.66|2117.16|0
1669952400000|2022-12-02 03:40:00|2118.66|2117.16|2117.83|2116.33|2118.67|2117.17|2117.83|2116.33|0
1669952700000|2022-12-02 03:45:00|2117.84|2116.34|2117.85|2116.35|2117.85|2116.35|2117.84|2116.34|0
1669953000000|2022-12-02 03:50:00|2118.27|2116.77|2118.28|2116.78|2118.28|2116.78|2118.27|2116.77|0
1669953300000|2022-12-02 03:55:00|2118.27|2116.77|2117.86|2116.36|2118.28|2116.78|2117.85|2116.35|0
1669953600000|2022-12-02 04:00:00|2117.87|2116.37|2117.43|2115.93|2117.87|2116.37|2117.43|2115.93|0
1669953900000|2022-12-02 04:05:00|2117.01|2115.51|2117.43|2115.93|2117.44|2115.94|2117.01|2115.51|0
1669954200000|2022-12-02 04:10:00|2117.42|2115.92|2117.43|2115.93|2117.43|2115.93|2117.42|2115.92|0
1669954500000|2022-12-02 04:15:00|2117.42|2115.92|2117.51|2116.01|2117.52|2116.02|2117.42|2115.92|0
1669954800000|2022-12-02 04:20:00|2117.52|2116.02|2117.51|2116.01|2117.52|2116.02|2117.51|2116.01|0
1669955100000|2022-12-02 04:25:00|2117.52|2116.02|2117.52|2116.02|2117.52|2116.02|2117.51|2116.01|0
1669955400000|2022-12-02 04:30:00|2117.53|2116.03|2117.95|2116.45|2117.95|2116.45|2117.52|2116.02|0
1669955700000|2022-12-02 04:35:00|2117.96|2116.46|2117.95|2116.45|2117.96|2116.46|2117.95|2116.45|0
1669956000000|2022-12-02 04:40:00|2117.96|2116.46|2117.96|2116.46|2117.96|2116.46|2117.96|2116.46|0
1669956300000|2022-12-02 04:45:00|2117.95|2116.45|2117.97|2116.47|2117.97|2116.47|2117.53|2116.03|0
1669956600000|2022-12-02 04:50:00|2117.96|2116.46|2117.96|2116.46|2117.97|2116.47|2117.96|2116.46|0
1669956900000|2022-12-02 04:55:00|2117.97|2116.47|2117.97|2116.47|2117.97|2116.47|2117.97|2116.47|0
1669957200000|2022-12-02 05:00:00|2117.55|2116.05|2117.55|2116.05|2117.97|2116.47|2117.55|2116.05|0
1669957500000|2022-12-02 05:05:00|2117.56|2116.06|2117.55|2116.05|2117.56|2116.06|2117.54|2116.04|0
1669957800000|2022-12-02 05:10:00|2117.56|2116.06|2117.57|2116.07|2117.98|2116.48|2117.56|2116.06|0
1669958100000|2022-12-02 05:15:00|2117.56|2116.06|2117.56|2116.06|2117.57|2116.07|2117.56|2116.06|0
1669958400000|2022-12-02 05:20:00|2117.57|2116.07|2116.72|2115.22|2117.57|2116.07|2116.31|2114.81|0
1669958700000|2022-12-02 05:25:00|2116.73|2115.23|2116.32|2114.82|2116.73|2115.23|2116.31|2114.81|0
1669959000000|2022-12-02 05:30:00|2116.31|2114.81|2117.13|2115.63|2117.56|2116.06|2116.31|2114.81|0
1669959300000|2022-12-02 05:35:00|2116.93|2115.43|2116.72|2115.22|2117.13|2115.63|2116.72|2115.22|0
1669959600000|2022-12-02 05:40:00|2116.51|2115.01|2116.72|2115.22|2116.72|2115.22|2116.51|2115.01|0
1669959900000|2022-12-02 05:45:00|2116.52|2115.02|2117.57|2116.07|2117.58|2116.08|2116.52|2115.02|0
1669960200000|2022-12-02 05:50:00|2117.16|2115.66|2117.47|2115.97|2117.48|2115.98|2117.04|2115.54|0
1669960500000|2022-12-02 05:55:00|2117.48|2115.98|2117.06|2115.56|2117.48|2115.98|2117.06|2115.56|0
1669960800000|2022-12-02 06:00:00|2117.27|2115.77|2117.89|2116.39|2117.89|2116.39|2117.06|2115.56|0
1669961100000|2022-12-02 06:05:00|2117.9|2116.4|2117.89|2116.39|2117.9|2116.4|2117.47|2115.97|0
1669961400000|2022-12-02 06:10:00|2117.88|2116.38|2118.3|2116.8|2118.31|2116.81|2117.88|2116.38|0
1669961700000|2022-12-02 06:15:00|2118.31|2116.81|2118.32|2116.82|2118.74|2117.24|2118.29|2116.79|0
1669962000000|2022-12-02 06:20:00|2118.31|2116.81|2118.32|2116.82|2118.74|2117.24|2118.31|2116.81|0
1669962300000|2022-12-02 06:25:00|2118.31|2116.81|2118.32|2116.82|2118.53|2117.03|2118.31|2116.81|0
1669962600000|2022-12-02 06:30:00|2118.33|2116.83|2119.15|2117.65|2119.16|2117.66|2118.33|2116.83|0
1669962900000|2022-12-02 06:35:00|2119.16|2117.66|2118.95|2117.45|2119.16|2117.66|2118.73|2117.23|0
1669963200000|2022-12-02 06:40:00|2118.74|2117.24|2118.74|2117.24|2118.74|2117.24|2118.74|2117.24|0
1669963500000|2022-12-02 06:45:00|2119.16|2117.66|2119.16|2117.66|2119.16|2117.66|2118.95|2117.45|0
1669963800000|2022-12-02 06:50:00|2119.15|2117.65|2119.16|2117.66|2119.16|2117.66|2119.15|2117.65|0
1669964100000|2022-12-02 06:55:00|2118.74|2117.24|2118.76|2117.26|2118.76|2117.26|2118.74|2117.24|0
1669964400000|2022-12-02 07:00:00|2119.17|2117.67|2120.44|2118.94|2120.44|2118.94|2119.17|2117.67|0
1669964700000|2022-12-02 07:05:00|2120.85|2119.35|2120.42|2118.92|2120.85|2119.35|2119.16|2117.66|0
1669965000000|2022-12-02 07:10:00|2120|2118.5|2120|2118.5|2120.42|2118.92|2119.58|2118.08|0
1669965300000|2022-12-02 07:15:00|2119.99|2118.49|2120.83|2119.33|2120.83|2119.33|2119.57|2118.07|0
1669965600000|2022-12-02 07:20:00|2120.84|2119.34|2121.23|2119.73|2121.26|2119.76|2120.82|2119.32|0
1669965900000|2022-12-02 07:25:00|2120.82|2119.32|2121.22|2119.72|2121.23|2119.73|2120.8|2119.3|0
1669966200000|2022-12-02 07:30:00|2121.23|2119.73|2121.3|2119.9|2122.3|2120.9|2120.8|2119.31|20
1669966500000|2022-12-02 07:35:00|2120.68|2119.28|2120.8|2119.4|2121.43|2120.03|2120.68|2119.28|2
1669966800000|2022-12-02 07:40:00|2120.68|2119.28|2120.93|2119.53|2121.8|2120.4|2120.3|2118.9|18
1669967100000|2022-12-02 07:45:00|2121.05|2119.65|2120.93|2119.53|2121.93|2120.53|2120.68|2119.28|19
1669967400000|2022-12-02 07:50:00|2121.05|2119.65|2122.43|2121.03|2122.68|2121.28|2121.05|2119.65|25
1669967700000|2022-12-02 07:55:00|2122.48|2120.98|2120.72|2119.22|2123.31|2121.81|2120.72|2119.22|0
1669968000000|2022-12-02 08:00:00|2120.73|2119.23|2117.48|2116.98|2124.48|2123.98|2116.85|2116.35|5562
1669968300000|2022-12-02 08:05:00|2117.35|2116.85|2117.98|2117.48|2119.85|2119.35|2115.73|2115.23|2135
1669968600000|2022-12-02 08:10:00|2117.85|2117.35|2116.73|2116.23|2119.48|2118.98|2114.23|2113.73|1861
1669968900000|2022-12-02 08:15:00|2116.48|2115.98|2119.23|2118.73|2119.48|2118.98|2115.73|2115.23|1199
1669969200000|2022-12-02 08:20:00|2119.48|2118.98|2118.23|2117.73|2119.73|2119.23|2116.98|2116.48|830
1669969500000|2022-12-02 08:25:00|2118.35|2117.85|2120.23|2119.73|2120.48|2119.98|2117.48|2116.98|729
1669969800000|2022-12-02 08:30:00|2120.1|2119.6|2120.48|2119.98|2120.98|2120.48|2118.73|2118.23|1084
1669970100000|2022-12-02 08:35:00|2120.6|2120.1|2122.48|2121.98|2123.98|2123.48|2120.6|2120.1|1120
1669970400000|2022-12-02 08:40:00|2122.65|2122.15|2123.9|2123.4|2124.4|2123.9|2121.9|2121.4|945
1669970700000|2022-12-02 08:45:00|2123.65|2123.15|2124.4|2123.9|2124.65|2124.15|2122.65|2122.15|961
1669971000000|2022-12-02 08:50:00|2124.65|2124.15|2125.9|2125.4|2127.4|2126.9|2124.65|2124.15|1352
1669971300000|2022-12-02 08:55:00|2125.77|2125.27|2129.4|2128.9|2129.4|2128.9|2125.4|2124.9|1014
1669971600000|2022-12-02 09:00:00|2129.27|2128.77|2129.9|2129.4|2131.4|2130.9|2129.15|2128.65|1186
1669971900000|2022-12-02 09:05:00|2130.02|2129.52|2129.02|2128.52|2131.15|2130.65|2128.4|2127.9|978
1669972200000|2022-12-02 09:10:00|2128.9|2128.4|2129.4|2128.9|2130.15|2129.65|2128.4|2127.9|756
1669972500000|2022-12-02 09:15:00|2129.52|2129.02|2129.15|2128.65|2129.9|2129.4|2128.77|2128.27|629
1669972800000|2022-12-02 09:20:00|2129.27|2128.77|2128.4|2127.9|2130.15|2129.65|2128.02|2127.52|570
1669973100000|2022-12-02 09:25:00|2128.52|2128.02|2129.65|2129.15|2129.9|2129.4|2128.15|2127.65|376
1669973400000|2022-12-02 09:30:00|2129.9|2129.4|2128.65|2128.15|2129.9|2129.4|2127.9|2127.4|812
1669973700000|2022-12-02 09:35:00|2128.77|2128.27|2128.52|2128.02|2129.9|2129.4|2127.9|2127.4|1147
1669974000000|2022-12-02 09:40:00|2128.65|2128.15|2132.9|2132.4|2133.4|2132.9|2128.4|2127.9|1311
1669974300000|2022-12-02 09:45:00|2133.02|2132.52|2134.15|2133.65|2134.65|2134.15|2132.15|2131.65|1773
1669974600000|2022-12-02 09:50:00|2134.27|2133.77|2134.15|2133.65|2134.27|2133.77|2132.15|2131.65|879
1669974900000|2022-12-02 09:55:00|2133.9|2133.4|2135.15|2134.65|2136.15|2135.65|2133.9|2133.4|956
1669975200000|2022-12-02 10:00:00|2134.9|2134.4|2135.9|2135.4|2135.9|2135.4|2134.15|2133.65|476
1669975500000|2022-12-02 10:05:00|2136.15|2135.65|2136.15|2135.65|2136.15|2135.65|2134.4|2133.9|573
1669975800000|2022-12-02 10:10:00|2136.4|2135.9|2136.4|2135.9|2136.65|2136.15|2135.15|2134.65|565
1669976100000|2022-12-02 10:15:00|2136.52|2136.02|2136.77|2136.27|2136.77|2136.27|2135.65|2135.15|401
1669976400000|2022-12-02 10:20:00|2136.9|2136.4|2135.4|2134.9|2136.9|2136.4|2135.4|2134.9|399
1669976700000|2022-12-02 10:25:00|2135.52|2135.02|2134.4|2133.9|2135.65|2135.15|2134.15|2133.65|364
1669977000000|2022-12-02 10:30:00|2134.65|2134.15|2132.9|2132.4|2134.65|2134.15|2132.9|2132.4|313
1669977300000|2022-12-02 10:35:00|2133.02|2132.52|2132.27|2131.77|2133.15|2132.65|2131.9|2131.4|495
1669977600000|2022-12-02 10:40:00|2132.4|2131.9|2132.15|2131.65|2133.65|2133.15|2132.15|2131.65|678
1669977900000|2022-12-02 10:45:00|2132.27|2131.77|2131.9|2131.4|2132.4|2131.9|2131.15|2130.65|426
1669978200000|2022-12-02 10:50:00|2132.15|2131.65|2132.9|2132.4|2133.4|2132.9|2132.15|2131.65|448
1669978500000|2022-12-02 10:55:00|2132.65|2132.15|2132.9|2132.4|2132.9|2132.4|2131.4|2130.9|595
1669978800000|2022-12-02 11:00:00|2133.02|2132.52|2131.65|2131.15|2133.02|2132.52|2131.15|2130.65|640
1669979100000|2022-12-02 11:05:00|2131.9|2131.4|2130.9|2130.4|2131.9|2131.4|2130.15|2129.65|358
1669979400000|2022-12-02 11:10:00|2130.65|2130.15|2131.4|2130.9|2131.9|2131.4|2130.15|2129.65|346
1669979700000|2022-12-02 11:15:00|2131.27|2130.77|2131.52|2131.02|2132.4|2131.9|2131.15|2130.65|317
1669980000000|2022-12-02 11:20:00|2131.65|2131.15|2131.9|2131.4|2132.15|2131.65|2130.9|2130.4|303
1669980300000|2022-12-02 11:25:00|2132.15|2131.65|2132.9|2132.4|2132.9|2132.4|2132.15|2131.65|277
1669980600000|2022-12-02 11:30:00|2132.4|2131.9|2132.02|2131.52|2132.9|2132.4|2131.65|2131.15|296
1669980900000|2022-12-02 11:35:00|2132.15|2131.65|2132.65|2132.15|2132.9|2132.4|2131.9|2131.4|123
1669981200000|2022-12-02 11:40:00|2132.4|2131.9|2131.9|2131.4|2132.4|2131.9|2131.65|2131.15|132
1669981500000|2022-12-02 11:45:00|2132.15|2131.65|2131.15|2130.65|2132.15|2131.65|2130.9|2130.4|232
1669981800000|2022-12-02 11:50:00|2130.9|2130.4|2132.15|2131.65|2132.65|2132.15|2130.65|2130.15|362
1669982100000|2022-12-02 11:55:00|2131.9|2131.4|2133.15|2132.65|2133.4|2132.9|2131.9|2131.4|1256
1669982400000|2022-12-02 12:00:00|2133.4|2132.9|2131.65|2131.15|2133.52|2133.02|2131.4|2130.9|626
1669982700000|2022-12-02 12:05:00|2131.4|2130.9|2130.9|2130.4|2131.65|2131.15|2130.9|2130.4|214
1669983000000|2022-12-02 12:10:00|2131.02|2130.52|2131.9|2131.4|2132.15|2131.65|2131.02|2130.52|163
1669983300000|2022-12-02 12:15:00|2131.65|2131.15|2133.4|2132.9|2133.4|2132.9|2131.65|2131.15|251
1669983600000|2022-12-02 12:20:00|2133.65|2133.15|2133.4|2132.9|2134.4|2133.9|2133.15|2132.65|3264
1669983900000|2022-12-02 12:25:00|2133.65|2133.15|2133.9|2133.4|2134.4|2133.9|2133.4|2132.9|1343
1669984200000|2022-12-02 12:30:00|2133.65|2133.15|2133.9|2133.4|2134.4|2133.9|2133.65|2133.15|237
1669984500000|2022-12-02 12:35:00|2134.02|2133.52|2133.15|2132.65|2134.15|2133.65|2133.15|2132.65|198
1669984800000|2022-12-02 12:40:00|2133.43|2132.93|2133.18|2132.68|2134.18|2133.68|2132.68|2132.18|352
1669985100000|2022-12-02 12:45:00|2132.93|2132.43|2132.68|2132.18|2133.43|2132.93|2132.43|2131.93|1116
1669985400000|2022-12-02 12:50:00|2132.43|2131.93|2132.93|2132.43|2133.18|2132.68|2132.18|2131.68|278
1669985700000|2022-12-02 12:55:00|2133.18|2132.68|2133.93|2133.43|2133.93|2133.43|2132.68|2132.18|211
1669986000000|2022-12-02 13:00:00|2134.18|2133.68|2133.8|2133.3|2134.18|2133.68|2132.43|2131.93|200
1669986300000|2022-12-02 13:05:00|2133.93|2133.43|2134.3|2133.8|2134.68|2134.18|2133.68|2133.18|254
1669986600000|2022-12-02 13:10:00|2134.43|2133.93|2133.8|2133.3|2134.55|2134.05|2133.43|2132.93|290
1669986900000|2022-12-02 13:15:00|2133.93|2133.43|2132.43|2131.93|2133.93|2133.43|2132.3|2131.8|517
1669987200000|2022-12-02 13:20:00|2132.3|2131.8|2132.18|2131.68|2133.05|2132.55|2131.68|2131.18|285
1669987500000|2022-12-02 13:25:00|2132.3|2131.8|2132.43|2131.93|2132.68|2132.18|2131.93|2131.43|299
1669987800000|2022-12-02 13:30:00|2128.18|2127.68|2118.18|2117.68|2128.18|2127.68|2110.05|2109.55|6272
1669988100000|2022-12-02 13:35:00|2118.68|2118.18|2118.18|2117.68|2120.18|2119.68|2115.3|2114.8|2824
1669988400000|2022-12-02 13:40:00|2117.93|2117.43|2122.68|2122.18|2122.93|2122.43|2115.05|2114.55|2833
1669988700000|2022-12-02 13:45:00|2122.43|2121.93|2121.93|2121.43|2122.68|2122.18|2117.93|2117.43|1239
1669989000000|2022-12-02 13:50:00|2122.05|2121.55|2126.68|2126.18|2127.68|2127.18|2121.3|2120.8|1782
1669989300000|2022-12-02 13:55:00|2126.55|2126.05|2125.43|2124.93|2127.18|2126.68|2123.43|2122.93|1037
1669989600000|2022-12-02 14:00:00|2125.18|2124.68|2123.05|2122.55|2125.68|2125.18|2122.93|2122.43|922
1669989900000|2022-12-02 14:05:00|2123.18|2122.68|2121.3|2120.8|2123.18|2122.68|2120.43|2119.93|1357
1669990200000|2022-12-02 14:10:00|2121.18|2120.68|2123.68|2123.18|2124.43|2123.93|2121.18|2120.68|1407
1669990500000|2022-12-02 14:15:00|2123.43|2122.93|2127.3|2126.8|2127.43|2126.93|2123.43|2122.93|948
1669990800000|2022-12-02 14:20:00|2127.43|2126.93|2127.8|2127.3|2129.18|2128.68|2126.93|2126.43|766
1669991100000|2022-12-02 14:25:00|2127.93|2127.43|2124.93|2124.43|2128.68|2128.18|2124.68|2124.18|889
1669991400000|2022-12-02 14:30:00|2125.05|2124.55|2127.18|2126.68|2128.93|2128.43|2124.68|2124.18|2175
1669991700000|2022-12-02 14:35:00|2127.05|2126.55|2127.05|2126.55|2128.05|2127.55|2125.68|2125.18|992
1669992000000|2022-12-02 14:40:00|2127.18|2126.68|2123.3|2122.8|2127.43|2126.93|2123.18|2122.68|995
1669992300000|2022-12-02 14:45:00|2123.18|2122.68|2122.43|2121.93|2123.93|2123.43|2121.43|2120.93|1398
1669992600000|2022-12-02 14:50:00|2122.68|2122.18|2126.43|2125.93|2126.43|2125.93|2122.18|2121.68|935
1669992900000|2022-12-02 14:55:00|2126.18|2125.68|2130.05|2129.55|2130.18|2129.68|2126.18|2125.68|1634
1669993200000|2022-12-02 15:00:00|2130.18|2129.68|2129.68|2129.18|2131.68|2131.18|2129.68|2129.18|1391
1669993500000|2022-12-02 15:05:00|2129.93|2129.43|2132.18|2131.68|2132.55|2132.05|2129.18|2128.68|863
1669993800000|2022-12-02 15:10:00|2132.06|2131.56|2133.56|2133.06|2134.06|2133.56|2131.43|2130.93|827
1669994100000|2022-12-02 15:15:00|2133.31|2132.81|2130.31|2129.81|2133.56|2133.06|2129.81|2129.31|644
1669994400000|2022-12-02 15:20:00|2130.06|2129.56|2129.31|2128.81|2130.31|2129.81|2128.81|2128.31|809
1669994700000|2022-12-02 15:25:00|2129.06|2128.56|2128.31|2127.81|2129.93|2129.43|2127.06|2126.56|582
1669995000000|2022-12-02 15:30:00|2128.06|2127.56|2132.56|2132.06|2132.56|2132.06|2127.56|2127.06|551
1669995300000|2022-12-02 15:35:00|2132.31|2131.81|2130.06|2129.56|2132.43|2131.93|2130.06|2129.56|697
1669995600000|2022-12-02 15:40:00|2130.31|2129.81|2132.31|2131.81|2132.56|2132.06|2129.81|2129.31|661
1669995900000|2022-12-02 15:45:00|2132.18|2131.68|2133.31|2132.81|2133.31|2132.81|2131.81|2131.31|531
1669996200000|2022-12-02 15:50:00|2133.06|2132.56|2133.56|2133.06|2134.56|2134.06|2132.31|2131.81|654
1669996500000|2022-12-02 15:55:00|2133.31|2132.81|2131.31|2130.81|2133.31|2132.81|2131.31|2130.81|538
1669996800000|2022-12-02 16:00:00|2131.56|2131.06|2131.06|2130.56|2132.06|2131.56|2129.56|2129.06|717
1669997100000|2022-12-02 16:05:00|2131.31|2130.81|2129.81|2129.31|2131.31|2130.81|2129.31|2128.81|699
1669997400000|2022-12-02 16:10:00|2130.06|2129.56|2130.18|2129.68|2130.81|2130.31|2129.31|2128.81|574
1669997700000|2022-12-02 16:15:00|2130.06|2129.56|2129.06|2128.56|2130.31|2129.81|2128.06|2127.56|1021
1669998000000|2022-12-02 16:20:00|2128.93|2128.43|2129.85|2128.35|2129.85|2129.06|2128.31|2127.81|2002
1669998300000|2022-12-02 16:25:00|2129.43|2127.93|2130.56|2129.06|2131.16|2129.66|2129.01|2127.51|3647
1669998600000|2022-12-02 16:30:00|2130.98|2129.48|2131.38|2129.98|2131.38|2129.98|2128.63|2127.23|249
1669998900000|2022-12-02 16:35:00|2131.26|2129.86|2131.13|2129.73|2131.38|2129.98|2130.38|2128.98|147
1669999200000|2022-12-02 16:40:00|2131.26|2129.86|2131.76|2130.36|2132.01|2130.61|2131.01|2129.61|27
1669999500000|2022-12-02 16:45:00|2131.88|2130.48|2131.51|2130.11|2132.26|2130.86|2131.13|2129.73|28
1669999800000|2022-12-02 16:50:00|2131.63|2130.23|2132.38|2130.98|2132.38|2130.98|2131.38|2129.98|10
1670000100000|2022-12-02 16:55:00|2132.51|2131.11|2132.8|2131.3|2133.01|2131.61|2132.26|2130.86|35
1670000400000|2022-12-02 17:00:00|2132.59|2131.09|2131.98|2130.48|2132.81|2131.31|2131.95|2130.45|0
1670000700000|2022-12-02 17:05:00|2131.97|2130.47|2132.83|2131.33|2133.7|2132.2|2131.97|2130.47|0
1670001000000|2022-12-02 17:10:00|2132.84|2131.34|2133.31|2131.81|2133.73|2132.23|2132.44|2130.94|0
1670001300000|2022-12-02 17:15:00|2133.3|2131.8|2132.03|2130.53|2133.3|2131.8|2132.01|2130.51|0
1670001600000|2022-12-02 17:20:00|2132.02|2130.52|2131.47|2129.97|2132.34|2130.84|2131.46|2129.96|0
1670001900000|2022-12-02 17:25:00|2131.48|2129.98|2131.45|2129.95|2131.88|2130.38|2131.44|2129.94|0
1670002200000|2022-12-02 17:30:00|2131.44|2129.94|2131.46|2129.96|2131.88|2130.38|2131.44|2129.94|0
1670002500000|2022-12-02 17:35:00|2131.45|2129.95|2130.98|2129.48|2131.46|2129.96|2130.55|2129.05|0
1670002800000|2022-12-02 17:40:00|2130.97|2129.47|2131|2129.5|2131.43|2129.93|2130.56|2129.06|0
1670003100000|2022-12-02 17:45:00|2130.99|2129.49|2131.41|2129.91|2131.42|2129.92|2130.99|2129.49|0
1670003400000|2022-12-02 17:50:00|2131.4|2129.9|2131.4|2129.9|2131.83|2130.33|2130.98|2129.48|0
1670003700000|2022-12-02 17:55:00|2131.41|2129.91|2130.95|2129.45|2131.42|2129.92|2130.94|2129.44|0
1670004000000|2022-12-02 18:00:00|2130.96|2129.46|2130.6|2129.1|2131.82|2130.32|2130.6|2129.1|0
1670004300000|2022-12-02 18:05:00|2130.59|2129.09|2129.33|2127.83|2130.59|2129.09|2129.33|2127.83|0
1670004600000|2022-12-02 18:10:00|2129.32|2127.82|2129.77|2128.27|2130.2|2128.7|2128.9|2127.4|0
1670004900000|2022-12-02 18:15:00|2129.76|2128.26|2129.78|2128.28|2130.64|2129.14|2129.76|2128.26|0
1670005200000|2022-12-02 18:20:00|2129.77|2128.27|2129.79|2128.29|2130.22|2128.72|2129.35|2127.85|0
1670005500000|2022-12-02 18:25:00|2129.78|2128.28|2130.53|2129.03|2130.54|2129.04|2129.23|2127.73|0
1670005800000|2022-12-02 18:30:00|2130.54|2129.04|2130.12|2128.62|2130.56|2129.06|2130.11|2128.61|0
1670006100000|2022-12-02 18:35:00|2130.11|2128.61|2130.11|2128.61|2130.13|2128.63|2129.68|2128.18|0
1670006400000|2022-12-02 18:40:00|2130.12|2128.62|2130.63|2129.13|2131.05|2129.55|2130.12|2128.62|0
1670006700000|2022-12-02 18:45:00|2130.62|2129.12|2131.06|2129.56|2131.07|2129.57|2130.62|2129.12|0
1670007000000|2022-12-02 18:50:00|2131.05|2129.55|2131.05|2129.55|2131.07|2129.57|2130.63|2129.13|0
1670007300000|2022-12-02 18:55:00|2130.63|2129.13|2130.63|2129.13|2130.63|2129.13|2130.19|2128.69|0
1670007600000|2022-12-02 19:00:00|2130.64|2129.14|2130.63|2129.13|2131.06|2129.56|2130.2|2128.7|0
1670007900000|2022-12-02 19:05:00|2130.62|2129.12|2129.75|2128.25|2130.62|2129.12|2129.32|2127.82|0
1670008200000|2022-12-02 19:10:00|2129.74|2128.24|2130.6|2129.1|2130.6|2129.1|2129.3|2127.8|0
1670008500000|2022-12-02 19:15:00|2130.59|2129.09|2130.84|2129.34|2131.05|2129.55|2130.38|2128.88|0
1670008800000|2022-12-02 19:20:00|2130.63|2129.13|2130.63|2129.13|2131.06|2129.56|2130.18|2128.68|0
1670009100000|2022-12-02 19:25:00|2130.64|2129.14|2130.63|2129.13|2131.06|2129.56|2130.2|2128.7|0
1670009400000|2022-12-02 19:30:00|2130.62|2129.12|2130.65|2129.15|2130.65|2129.15|2129.77|2128.27|0
1670009700000|2022-12-02 19:35:00|2130.64|2129.14|2130.63|2129.13|2131.07|2129.57|2130.2|2128.7|0
1670010000000|2022-12-02 19:40:00|2130.62|2129.12|2131.05|2129.55|2131.06|2129.56|2130.62|2129.12|0
1670010300000|2022-12-02 19:45:00|2131.04|2129.54|2131.51|2130.01|2131.51|2130.01|2130.62|2129.12|0
1670010600000|2022-12-02 19:50:00|2131.52|2130.02|2132.39|2130.89|2132.39|2130.89|2131.51|2130.01|0
1670010900000|2022-12-02 19:55:00|2132.4|2130.9|2133.83|2132.33|2134.25|2132.75|2132.4|2130.9|0
1670011200000|2022-12-02 20:00:00|2133.82|2132.32|2134.72|2133.22|2134.73|2133.23|2133.39|2131.89|0
1670011500000|2022-12-02 20:05:00|2134.3|2132.8|2135.22|2133.72|2135.24|2133.74|2133.44|2131.94|0
1670011800000|2022-12-02 20:10:00|2135.23|2133.73|2135.24|2133.74|2135.66|2134.16|2134.36|2132.86|0
1670012100000|2022-12-02 20:15:00|2135.25|2133.75|2135.26|2133.76|2136.11|2134.61|2134.8|2133.3|0
1670012400000|2022-12-02 20:20:00|2135.25|2133.75|2133.95|2132.45|2135.26|2133.76|2133.95|2132.45|0
1670012700000|2022-12-02 20:25:00|2134.37|2132.87|2133.8|2132.3|2134.38|2132.88|2133.36|2131.86|0
1670013000000|2022-12-02 20:30:00|2133.79|2132.29|2132.5|2131|2133.82|2132.32|2132.49|2130.99|0
1670013300000|2022-12-02 20:35:00|2132.49|2130.99|2132.48|2130.98|2132.92|2131.42|2131.2|2129.7|0
1670013600000|2022-12-02 20:40:00|2132.07|2130.57|2132.48|2130.98|2132.91|2131.41|2132.04|2130.54|0
1670013900000|2022-12-02 20:45:00|2132.47|2130.97|2131.61|2130.11|2132.48|2130.98|2131.39|2129.89|0
1670014200000|2022-12-02 20:50:00|2131.62|2130.12|2132.9|2131.4|2133.34|2131.84|2131.59|2130.09|0
1670014500000|2022-12-02 20:55:00|2132.91|2131.41|2133.38|2131.88|2134.21|2132.71|2132.13|2130.63|0
1670014800000|2022-12-02 21:00:00|2132.72|2131.22|2131.56|2130.06|2132.72|2131.22|2131.04|2129.54|0
1670015100000|2022-12-02 21:05:00|2131.51|2130.01|2131.56|2130.06|2131.56|2130.06|2130.96|2129.46|0
1670015400000|2022-12-02 21:10:00|2131.55|2130.05|2130.96|2129.46|2131.64|2130.14|2130.74|2129.24|0
1670015700000|2022-12-02 21:15:00|2131.04|2129.54|2130.72|2129.22|2131.13|2129.63|2130.72|2129.22|0
1670016000000|2022-12-02 21:20:00|2130.73|2129.23|2130.72|2129.22|2130.85|2129.35|2130.72|2129.22|0
1670016300000|2022-12-02 21:25:00|2130.73|2129.23|2130.38|2128.88|2130.85|2129.35|2130.29|2128.79|0
1670016600000|2022-12-02 21:30:00|2130.47|2128.97|2130.47|2128.97|2130.47|2128.97|2130.38|2128.88|0
1670016900000|2022-12-02 21:35:00|2130.46|2128.96|2130|2128.5|2130.46|2128.96|2129.83|2128.33|0
1670017200000|2022-12-02 21:40:00|2129.91|2128.41|2129.73|2128.23|2129.99|2128.49|2129.61|2128.11|0
1670017500000|2022-12-02 21:45:00|2129.74|2128.24|2129.35|2127.85|2129.91|2128.41|2129.35|2127.85|0
1670017800000|2022-12-02 21:50:00|2129.44|2127.94|2129.44|2127.94|2129.52|2128.02|2129.35|2127.85|0
1670018100000|2022-12-02 21:55:00|2129.52|2128.02|2129.52|2128.02|2129.57|2128.07|2129.18|2127.68|0
1670194800000|2022-12-04 23:00:00|2131.92|2130.42|2130.92|2129.42|2132.34|2130.84|2130.62|2129.12|0
1670195100000|2022-12-04 23:05:00|2130.96|2129.46|2130.44|2128.94|2131.48|2129.98|2130.14|2128.64|0
1670195400000|2022-12-04 23:10:00|2130.4|2128.9|2130.35|2128.85|2130.44|2128.94|2129.54|2128.04|0
1670195700000|2022-12-04 23:15:00|2130.31|2128.81|2129.67|2128.17|2130.44|2128.94|2129.62|2128.12|0
1670196000000|2022-12-04 23:20:00|2129.62|2128.12|2130.18|2128.68|2130.27|2128.77|2129.62|2128.12|0
1670196300000|2022-12-04 23:25:00|2130.09|2128.59|2130.52|2129.02|2130.65|2129.15|2130.09|2128.59|0
1670196600000|2022-12-04 23:30:00|2130.44|2128.94|2130.72|2129.22|2130.88|2129.38|2130.31|2128.81|0
1670196900000|2022-12-04 23:35:00|2130.76|2129.26|2130.37|2128.87|2131.27|2129.77|2130.11|2128.61|0
1670197200000|2022-12-04 23:40:00|2130.38|2128.88|2130.8|2129.3|2130.89|2129.39|2130.2|2128.7|0
1670197500000|2022-12-04 23:45:00|2130.76|2129.26|2131.79|2130.29|2131.79|2130.29|2130.76|2129.26|0
1670197800000|2022-12-04 23:50:00|2131.83|2130.33|2131.36|2129.86|2131.87|2130.37|2131.36|2129.86|0
1670198100000|2022-12-04 23:55:00|2131.45|2129.95|2131.45|2129.95|2131.96|2130.46|2131.36|2129.86|0
1670194800000|2022-12-04 23:00:00|2131.92|2130.42|2130.92|2129.42|2132.34|2130.84|2130.62|2129.12|0
1670195100000|2022-12-04 23:05:00|2130.96|2129.46|2130.44|2128.94|2131.48|2129.98|2130.14|2128.64|0
1670195400000|2022-12-04 23:10:00|2130.4|2128.9|2130.35|2128.85|2130.44|2128.94|2129.54|2128.04|0
1670195700000|2022-12-04 23:15:00|2130.31|2128.81|2129.67|2128.17|2130.44|2128.94|2129.62|2128.12|0
1670196000000|2022-12-04 23:20:00|2129.62|2128.12|2130.18|2128.68|2130.27|2128.77|2129.62|2128.12|0
1670196300000|2022-12-04 23:25:00|2130.09|2128.59|2130.52|2129.02|2130.65|2129.15|2130.09|2128.59|0
1670196600000|2022-12-04 23:30:00|2130.44|2128.94|2130.72|2129.22|2130.88|2129.38|2130.31|2128.81|0
1670196900000|2022-12-04 23:35:00|2130.76|2129.26|2130.37|2128.87|2131.27|2129.77|2130.11|2128.61|0
1670197200000|2022-12-04 23:40:00|2130.38|2128.88|2130.8|2129.3|2130.89|2129.39|2130.2|2128.7|0
1670197500000|2022-12-04 23:45:00|2130.76|2129.26|2131.79|2130.29|2131.79|2130.29|2130.76|2129.26|0
1670197800000|2022-12-04 23:50:00|2131.83|2130.33|2131.36|2129.86|2131.87|2130.37|2131.36|2129.86|0
1670198100000|2022-12-04 23:55:00|2131.45|2129.95|2131.45|2129.95|2131.96|2130.46|2131.36|2129.86|0
1670198400000|2022-12-05 00:00:00|2131.44|2129.94|2130.46|2128.96|2131.7|2130.2|2130.33|2128.83|0
1670198700000|2022-12-05 00:05:00|2130.37|2128.87|2131.19|2129.69|2131.27|2129.77|2130.37|2128.87|0
1670199000000|2022-12-05 00:10:00|2131.23|2129.73|2131.63|2130.13|2131.72|2130.22|2130.72|2129.22|0
1670199300000|2022-12-05 00:15:00|2131.72|2130.22|2131.02|2129.52|2132.26|2130.76|2131.02|2129.52|0
1670199600000|2022-12-05 00:20:00|2131.23|2129.73|2131.87|2130.37|2132.72|2131.22|2131.23|2129.73|0
1670199900000|2022-12-05 00:25:00|2132.28|2130.78|2131.86|2130.36|2132.28|2130.78|2131.02|2129.52|0
1670200200000|2022-12-05 00:30:00|2135.82|2134.32|2137.07|2135.57|2137.08|2135.58|2135.8|2134.3|0
1670200500000|2022-12-05 00:35:00|2137.08|2135.58|2137.07|2135.57|2137.49|2135.99|2137.05|2135.55|0
1670200800000|2022-12-05 00:40:00|2137.06|2135.56|2136.02|2134.52|2137.06|2135.56|2135.81|2134.31|0
1670201100000|2022-12-05 00:45:00|2132.07|2130.57|2132.07|2130.57|2132.71|2131.21|2132.06|2130.56|0
1670201400000|2022-12-05 00:50:00|2132.28|2130.78|2131.84|2130.34|2132.7|2131.2|2131.84|2130.34|0
1670201700000|2022-12-05 00:55:00|2131.85|2130.35|2131.42|2129.92|2131.85|2130.35|2131.42|2129.92|0
1670202000000|2022-12-05 01:00:00|2131.62|2130.12|2131.86|2130.36|2132.28|2130.78|2131.42|2129.92|0
1670202300000|2022-12-05 01:05:00|2132.07|2130.57|2132.07|2130.57|2132.28|2130.78|2131.64|2130.14|0
1670202600000|2022-12-05 01:10:00|2132.28|2130.78|2131.85|2130.35|2132.28|2130.78|2131.43|2129.93|0
1670202900000|2022-12-05 01:15:00|2132.06|2130.56|2131.01|2129.51|2132.27|2130.77|2130.99|2129.49|0
1670203200000|2022-12-05 01:20:00|2131|2129.5|2132.28|2130.78|2132.28|2130.78|2131|2129.5|0
1670203500000|2022-12-05 01:25:00|2132.27|2130.77|2132.28|2130.78|2132.28|2130.78|2131.86|2130.36|0
1670203800000|2022-12-05 01:30:00|2132.07|2130.57|2132.69|2131.19|2132.69|2131.19|2131.85|2130.35|0
1670204100000|2022-12-05 01:35:00|2132.48|2130.98|2132.27|2130.77|2132.7|2131.2|2132.27|2130.77|0
1670204400000|2022-12-05 01:40:00|2132.28|2130.78|2132.25|2130.75|2132.7|2131.2|2131.84|2130.34|0
1670204700000|2022-12-05 01:45:00|2132.24|2130.74|2131.82|2130.32|2132.24|2130.74|2131.39|2129.89|0
1670205000000|2022-12-05 01:50:00|2132.03|2130.53|2132.67|2131.17|2132.67|2131.17|2132.03|2130.53|0
1670205300000|2022-12-05 01:55:00|2132.66|2131.16|2132.44|2130.94|2133.09|2131.59|2132.22|2130.72|0
1670205600000|2022-12-05 02:00:00|2132.23|2130.73|2133.08|2131.58|2133.08|2131.58|2132.23|2130.73|0
1670205900000|2022-12-05 02:05:00|2133.09|2131.59|2133.5|2132|2133.5|2132|2133.08|2131.58|0
1670206200000|2022-12-05 02:10:00|2133.29|2131.79|2133.08|2131.58|2133.5|2132|2133.07|2131.57|0
1670206500000|2022-12-05 02:15:00|2133.07|2131.57|2132.66|2131.16|2133.08|2131.58|2132.65|2131.15|0
1670206800000|2022-12-05 02:20:00|2132.25|2130.75|2132.25|2130.75|2132.66|2131.16|2131.83|2130.33|0
1670207100000|2022-12-05 02:25:00|2132.04|2130.54|2131.84|2130.34|2132.25|2130.75|2131.83|2130.33|0
1670207400000|2022-12-05 02:30:00|2131.83|2130.33|2132.26|2130.76|2132.26|2130.76|2131.83|2130.33|0
1670207700000|2022-12-05 02:35:00|2132.25|2130.75|2132.26|2130.76|2132.26|2130.76|2131.84|2130.34|0
1670208000000|2022-12-05 02:40:00|2131.84|2130.34|2132.26|2130.76|2132.26|2130.76|2131.84|2130.34|0
1670208300000|2022-12-05 02:45:00|2136.21|2134.71|2136.21|2134.71|2136.22|2134.72|2135.79|2134.29|0
1670208600000|2022-12-05 02:50:00|2136.22|2134.72|2136.21|2134.71|2136.22|2134.72|2136.21|2134.71|0
1670208900000|2022-12-05 02:55:00|2136.22|2134.72|2135.79|2134.29|2136.22|2134.72|2135.79|2134.29|0
1670209200000|2022-12-05 03:00:00|2131.85|2130.35|2132.25|2130.75|2132.26|2130.76|2131.83|2130.33|0
1670209500000|2022-12-05 03:05:00|2132.26|2130.76|2131.87|2130.37|2132.29|2130.79|2131.87|2130.37|0
1670209800000|2022-12-05 03:10:00|2132.08|2130.58|2132.29|2130.79|2132.29|2130.79|2132.08|2130.58|0
1670210100000|2022-12-05 03:15:00|2132.3|2130.8|2132.29|2130.79|2132.3|2130.8|2132.29|2130.79|0
1670210400000|2022-12-05 03:20:00|2131.87|2130.37|2132.29|2130.79|2132.29|2130.79|2131.87|2130.37|0
1670210700000|2022-12-05 03:25:00|2132.3|2130.8|2132.3|2130.8|2132.72|2131.22|2132.29|2130.79|0
1670211000000|2022-12-05 03:30:00|2132.29|2130.79|2132.3|2130.8|2132.71|2131.21|2131.87|2130.37|0
1670211300000|2022-12-05 03:35:00|2132.29|2130.79|2132.72|2131.22|2132.72|2131.22|2132.29|2130.79|0
1670211600000|2022-12-05 03:40:00|2132.71|2131.21|2132.71|2131.21|2132.72|2131.22|2132.71|2131.21|0
1670211900000|2022-12-05 03:45:00|2132.72|2131.22|2132.72|2131.22|2132.72|2131.22|2132.71|2131.21|0
1670212500000|2022-12-05 03:55:00|2132.66|2131.16|2132.66|2131.16|2132.67|2131.17|2132.66|2131.16|0
1670212800000|2022-12-05 04:00:00|2132.67|2131.17|2132.45|2130.95|2132.67|2131.17|2132.24|2130.74|0
1670213100000|2022-12-05 04:05:00|2132.44|2130.94|2132.66|2131.16|2132.66|2131.16|2132.24|2130.74|0
1670213700000|2022-12-05 04:15:00|2132.65|2131.15|2132.65|2131.15|2132.66|2131.16|2132.23|2130.73|0
1670214000000|2022-12-05 04:20:00|2132.24|2130.74|2132.64|2131.14|2132.65|2131.15|2132.24|2130.74|0
1670214300000|2022-12-05 04:25:00|2132.65|2131.15|2132.64|2131.14|2132.65|2131.15|2132.23|2130.73|0
1670214600000|2022-12-05 04:30:00|2132.43|2130.93|2132.22|2130.72|2132.43|2130.93|2132.22|2130.72|0
1670214900000|2022-12-05 04:35:00|2132.21|2130.71|2131.8|2130.3|2132.21|2130.71|2131.8|2130.3|0
1670215200000|2022-12-05 04:40:00|2131.79|2130.29|2131.79|2130.29|2131.79|2130.29|2131.79|2130.29|0
1670215500000|2022-12-05 04:45:00|2131.8|2130.3|2132.22|2130.72|2132.23|2130.73|2131.79|2130.29|0
1670215800000|2022-12-05 04:50:00|2132.23|2130.73|2132.23|2130.73|2132.23|2130.73|2132.22|2130.72|0
1670216100000|2022-12-05 04:55:00|2132.22|2130.72|2132.23|2130.73|2132.23|2130.73|2132.22|2130.72|0
1670216400000|2022-12-05 05:00:00|2132.22|2130.72|2131.81|2130.31|2132.23|2130.73|2131.81|2130.31|0
1670216700000|2022-12-05 05:05:00|2132.22|2130.72|2131.38|2129.88|2132.23|2130.73|2131.38|2129.88|0
1670217000000|2022-12-05 05:10:00|2131.39|2129.89|2131.81|2130.31|2131.81|2130.31|2131.38|2129.88|0
1670217300000|2022-12-05 05:15:00|2131.8|2130.3|2131.81|2130.31|2131.81|2130.31|2131.8|2130.3|0
1670217600000|2022-12-05 05:20:00|2131.8|2130.3|2131.81|2130.31|2131.81|2130.31|2131.8|2130.3|0
1670217900000|2022-12-05 05:25:00|2131.8|2130.3|2132.22|2130.72|2132.22|2130.72|2131.8|2130.3|0
1670218200000|2022-12-05 05:30:00|2132.23|2130.73|2132.64|2131.14|2132.65|2131.15|2132.22|2130.72|0
1670218500000|2022-12-05 05:35:00|2132.65|2131.15|2132.22|2130.72|2132.65|2131.15|2132.22|2130.72|0
1670218800000|2022-12-05 05:40:00|2132.21|2130.71|2132.63|2131.13|2132.63|2131.13|2132.21|2130.71|0
1670219100000|2022-12-05 05:45:00|2132.62|2131.12|2132.63|2131.13|2133.05|2131.55|2132.62|2131.12|0
1670219400000|2022-12-05 05:50:00|2132.62|2131.12|2132.21|2130.71|2132.62|2131.12|2132.2|2130.7|0
1670219700000|2022-12-05 05:55:00|2132.42|2130.92|2132.64|2131.14|2132.64|2131.14|2132.21|2130.71|0
1670220000000|2022-12-05 06:00:00|2132.65|2131.15|2132.64|2131.14|2132.65|2131.15|2132.64|2131.14|0
1670220300000|2022-12-05 06:05:00|2132.65|2131.15|2132.22|2130.72|2132.65|2131.15|2132.22|2130.72|0
1670220600000|2022-12-05 06:10:00|2132.01|2130.51|2131.36|2129.86|2132.22|2130.72|2131.36|2129.86|0
1670220900000|2022-12-05 06:15:00|2131.37|2129.87|2131.37|2129.87|2131.8|2130.3|2131.36|2129.86|0
1670221200000|2022-12-05 06:20:00|2131.36|2129.86|2131.36|2129.86|2131.37|2129.87|2130.94|2129.44|0
1670221500000|2022-12-05 06:25:00|2131.15|2129.65|2130.95|2129.45|2131.37|2129.87|2130.94|2129.44|0
1670221800000|2022-12-05 06:30:00|2130.94|2129.44|2130.52|2129.02|2130.95|2129.45|2130.52|2129.02|0
1670222100000|2022-12-05 06:35:00|2130.53|2129.03|2130.53|2129.03|2130.95|2129.45|2130.52|2129.02|0
1670222400000|2022-12-05 06:40:00|2130.52|2129.02|2130.54|2129.04|2130.54|2129.04|2130.52|2129.02|0
1670222700000|2022-12-05 06:45:00|2130.96|2129.46|2130.95|2129.45|2130.96|2129.46|2130.54|2129.04|0
1670223000000|2022-12-05 06:50:00|2130.96|2129.46|2132.23|2130.73|2132.23|2130.73|2130.95|2129.45|0
1670223300000|2022-12-05 06:55:00|2131.81|2130.31|2132.24|2130.74|2132.24|2130.74|2131.81|2130.31|0
1670223600000|2022-12-05 07:00:00|2132.23|2130.73|2131.37|2129.87|2132.23|2130.73|2130.96|2129.46|0
1670223900000|2022-12-05 07:05:00|2130.96|2129.46|2130.93|2129.43|2130.96|2129.46|2130.51|2129.01|0
1670224200000|2022-12-05 07:10:00|2130.92|2129.42|2130.05|2128.55|2130.92|2129.42|2129.21|2127.71|0
1670224500000|2022-12-05 07:15:00|2129.84|2128.34|2131.39|2129.89|2131.39|2129.89|2129.84|2128.34|0
1670224800000|2022-12-05 07:20:00|2130.97|2129.47|2130.53|2129.03|2131.39|2129.89|2130.12|2128.62|0
1670225100000|2022-12-05 07:25:00|2130.95|2129.45|2131.36|2129.86|2131.36|2129.86|2130.32|2128.82|0
1670225400000|2022-12-05 07:30:00|2130.95|2129.45|2131.63|2130.23|2131.63|2130.23|2130.13|2128.73|12
1670225700000|2022-12-05 07:35:00|2131.51|2130.11|2130.88|2129.48|2132.13|2130.73|2130.63|2129.23|38
1670226000000|2022-12-05 07:40:00|2130.63|2129.23|2131.01|2129.61|2131.26|2129.86|2130.63|2129.23|28
1670226300000|2022-12-05 07:45:00|2130.63|2129.23|2130.51|2129.11|2131.01|2129.61|2130.51|2129.11|14
1670226600000|2022-12-05 07:50:00|2130.63|2129.23|2129.76|2128.36|2130.63|2129.23|2129.76|2128.36|8
1670226900000|2022-12-05 07:55:00|2129.81|2128.31|2127.24|2125.74|2130.23|2128.73|2126.06|2124.56|0
1670227200000|2022-12-05 08:00:00|2127.03|2125.53|2128.31|2127.81|2131.81|2131.31|2126.93|2125.53|3491
1670227500000|2022-12-05 08:05:00|2128.06|2127.56|2124.81|2124.31|2128.56|2128.06|2123.81|2123.31|2273
1670227800000|2022-12-05 08:10:00|2125.06|2124.56|2128.56|2128.06|2129.81|2129.31|2124.81|2124.31|2221
1670228100000|2022-12-05 08:15:00|2128.93|2128.43|2129.43|2128.93|2130.81|2130.31|2127.06|2126.56|1439
1670228400000|2022-12-05 08:20:00|2129.56|2129.06|2127.31|2126.81|2130.81|2130.31|2126.81|2126.31|1224
1670228700000|2022-12-05 08:25:00|2127.06|2126.56|2126.81|2126.31|2128.06|2127.56|2126.06|2125.56|764
1670229000000|2022-12-05 08:30:00|2126.68|2126.18|2130.06|2129.56|2130.43|2129.93|2125.06|2124.56|1699
1670229300000|2022-12-05 08:35:00|2130.31|2129.81|2128.93|2128.43|2130.56|2130.06|2127.31|2126.81|797
1670229600000|2022-12-05 08:40:00|2129.02|2128.52|2128.27|2127.77|2130.4|2129.9|2127.65|2127.15|817
1670229900000|2022-12-05 08:45:00|2128.4|2127.9|2129.9|2129.4|2129.9|2129.4|2126.15|2125.65|730
1670230200000|2022-12-05 08:50:00|2130.02|2129.52|2130.4|2129.9|2130.52|2130.02|2128.65|2128.15|599
1670230500000|2022-12-05 08:55:00|2130.65|2130.15|2130.4|2129.9|2131.15|2130.65|2129.4|2128.9|717
1670230800000|2022-12-05 09:00:00|2130.52|2130.02|2131.65|2131.15|2131.65|2131.15|2128.65|2128.15|595
1670231100000|2022-12-05 09:05:00|2131.9|2131.4|2125.65|2125.15|2132.15|2131.65|2125.4|2124.9|1020
1670231400000|2022-12-05 09:10:00|2125.4|2124.9|2128.15|2127.65|2128.4|2127.9|2124.65|2124.15|1032
1670231700000|2022-12-05 09:15:00|2127.9|2127.4|2128.65|2128.15|2129.4|2128.9|2127.4|2126.9|519
1670232000000|2022-12-05 09:20:00|2128.9|2128.4|2129.65|2129.15|2129.9|2129.4|2128.65|2128.15|379
1670232300000|2022-12-05 09:25:00|2129.4|2128.9|2128.65|2128.15|2130.27|2129.77|2128.65|2128.15|352
1670232600000|2022-12-05 09:30:00|2129.02|2128.52|2128.65|2128.15|2130.02|2129.52|2128.15|2127.65|401
1670232900000|2022-12-05 09:35:00|2128.9|2128.4|2129.9|2129.4|2130.65|2130.15|2128.65|2128.15|349
1670233200000|2022-12-05 09:40:00|2130.15|2129.65|2132.4|2131.9|2132.4|2131.9|2130.15|2129.65|446
1670233500000|2022-12-05 09:45:00|2132.15|2131.65|2133.65|2133.15|2134.15|2133.65|2131.65|2131.15|379
1670233800000|2022-12-05 09:50:00|2133.9|2133.4|2135.15|2134.65|2135.77|2135.27|2133.15|2132.65|745
1670234100000|2022-12-05 09:55:00|2135.27|2134.77|2134.15|2133.65|2135.4|2134.9|2133.9|2133.4|1079
1670234400000|2022-12-05 10:00:00|2134.52|2134.02|2134.65|2134.15|2135.65|2135.15|2133.4|2132.9|944
1670234700000|2022-12-05 10:05:00|2134.4|2133.9|2135.4|2134.9|2135.65|2135.15|2134.15|2133.65|228
1670235000000|2022-12-05 10:10:00|2135.52|2135.02|2134.65|2134.15|2135.65|2135.15|2134.4|2133.9|594
1670235300000|2022-12-05 10:15:00|2134.52|2134.02|2135.9|2135.4|2136.15|2135.65|2133.4|2132.9|531
1670235600000|2022-12-05 10:20:00|2135.77|2135.27|2135.65|2135.15|2136.15|2135.65|2134.9|2134.4|739
1670235900000|2022-12-05 10:25:00|2135.4|2134.9|2137.4|2136.9|2137.9|2137.4|2135.4|2134.9|684
1670236200000|2022-12-05 10:30:00|2137.15|2136.65|2137.65|2137.15|2138.27|2137.77|2135.65|2135.15|448
1670236500000|2022-12-05 10:35:00|2137.9|2137.4|2137.9|2137.4|2138.15|2137.65|2136.77|2136.27|267
1670236800000|2022-12-05 10:40:00|2137.65|2137.15|2138.65|2138.15|2139.15|2138.65|2137.65|2137.15|319
1670237100000|2022-12-05 10:45:00|2138.4|2137.9|2140.4|2139.9|2140.4|2139.9|2137.15|2136.65|696
1670237400000|2022-12-05 10:50:00|2140.65|2140.15|2140.27|2139.77|2140.65|2140.15|2139.52|2139.02|443
1670237700000|2022-12-05 10:55:00|2140.4|2139.9|2140.4|2139.9|2140.65|2140.15|2138.9|2138.4|611
1670238000000|2022-12-05 11:00:00|2140.65|2140.15|2142.15|2141.65|2142.27|2141.77|2140.15|2139.65|472
1670238300000|2022-12-05 11:05:00|2141.9|2141.4|2141.77|2141.27|2142.4|2141.9|2140.9|2140.4|561
1670238600000|2022-12-05 11:10:00|2141.65|2141.15|2141.9|2141.4|2142.15|2141.65|2141.65|2141.15|680
1670238900000|2022-12-05 11:15:00|2141.65|2141.15|2141.02|2140.52|2141.9|2141.4|2140.65|2140.15|876
1670239200000|2022-12-05 11:20:00|2141.15|2140.65|2141.15|2140.65|2141.65|2141.15|2140.65|2140.15|437
1670239500000|2022-12-05 11:25:00|2141.02|2140.52|2140.15|2139.65|2141.4|2140.9|2140.15|2139.65|240
1670239800000|2022-12-05 11:30:00|2139.9|2139.4|2139.4|2138.9|2139.9|2139.4|2138.4|2137.9|667
1670240100000|2022-12-05 11:35:00|2139.65|2139.15|2139.65|2139.15|2139.9|2139.4|2138.65|2138.15|343
1670240400000|2022-12-05 11:40:00|2139.02|2138.52|2140.4|2139.9|2140.4|2139.9|2138.77|2138.27|465
1670240700000|2022-12-05 11:45:00|2140.15|2139.65|2140.4|2139.9|2140.4|2139.9|2139.9|2139.4|337
1670241000000|2022-12-05 11:50:00|2140.15|2139.65|2139.4|2138.9|2140.4|2139.9|2139.15|2138.65|368
1670241300000|2022-12-05 11:55:00|2139.27|2138.77|2141.15|2140.65|2141.15|2140.65|2138.9|2138.4|235
1670241600000|2022-12-05 12:00:00|2141.27|2140.77|2141.15|2140.65|2141.9|2141.4|2140.9|2140.4|449
1670241900000|2022-12-05 12:05:00|2140.9|2140.4|2138.9|2138.4|2140.9|2140.4|2138.65|2138.15|323
1670242200000|2022-12-05 12:10:00|2138.65|2138.15|2137.15|2136.65|2139.4|2138.9|2136.9|2136.4|400
1670242500000|2022-12-05 12:15:00|2136.9|2136.4|2136.15|2135.65|2137.65|2137.15|2136.15|2135.65|394
1670242800000|2022-12-05 12:20:00|2136.4|2135.9|2137.4|2136.9|2137.4|2136.9|2136.15|2135.65|391
1670243100000|2022-12-05 12:25:00|2137.15|2136.65|2136.9|2136.4|2137.4|2136.9|2136.65|2136.15|214
1670243400000|2022-12-05 12:30:00|2137.02|2136.52|2135.65|2135.15|2137.15|2136.65|2134.9|2134.4|841
1670243700000|2022-12-05 12:35:00|2135.4|2134.9|2134.15|2133.65|2135.52|2135.02|2133.9|2133.4|397
1670244000000|2022-12-05 12:40:00|2134.4|2133.9|2135.4|2134.9|2135.9|2135.4|2134.4|2133.9|522
1670244300000|2022-12-05 12:45:00|2135.65|2135.15|2135.4|2134.9|2135.65|2135.15|2134.4|2133.9|333
1670244600000|2022-12-05 12:50:00|2135.52|2135.02|2135.15|2134.65|2135.52|2135.02|2134.9|2134.4|335
1670244900000|2022-12-05 12:55:00|2135.4|2134.9|2135.4|2134.9|2135.4|2134.9|2135.15|2134.65|272
1670245200000|2022-12-05 13:00:00|2135.15|2134.65|2134.4|2133.9|2135.4|2134.9|2133.65|2133.15|245
1670245500000|2022-12-05 13:05:00|2134.65|2134.15|2135.15|2134.65|2135.4|2134.9|2134.4|2133.9|258
1670245800000|2022-12-05 13:10:00|2135.4|2134.9|2134.9|2134.4|2135.4|2134.9|2134.65|2134.15|143
1670246100000|2022-12-05 13:15:00|2134.65|2134.15|2134.77|2134.27|2134.9|2134.4|2133.9|2133.4|210
1670246400000|2022-12-05 13:20:00|2134.65|2134.15|2134.15|2133.65|2135.4|2134.9|2134.15|2133.65|317
1670246700000|2022-12-05 13:25:00|2133.9|2133.4|2134.9|2134.4|2135.15|2134.65|2133.65|2133.15|471
1670247000000|2022-12-05 13:30:00|2135.15|2134.65|2135.52|2135.02|2135.9|2135.4|2134.9|2134.4|531
1670247300000|2022-12-05 13:35:00|2135.65|2135.15|2135.9|2135.4|2135.9|2135.4|2134.65|2134.15|373
1670247600000|2022-12-05 13:40:00|2136.15|2135.65|2135.15|2134.65|2136.65|2136.15|2134.9|2134.4|293
1670247900000|2022-12-05 13:45:00|2135.27|2134.77|2132.9|2132.4|2135.65|2135.15|2132.9|2132.4|562
1670248200000|2022-12-05 13:50:00|2132.77|2132.27|2131.15|2130.65|2133.9|2133.4|2131.15|2130.65|483
1670248500000|2022-12-05 13:55:00|2131.27|2130.77|2131.9|2131.4|2131.9|2131.4|2130.4|2129.9|420
1670248800000|2022-12-05 14:00:00|2132.02|2131.52|2133.15|2132.65|2133.15|2132.65|2130.9|2130.4|372
1670249100000|2022-12-05 14:05:00|2133.02|2132.52|2134.22|2133.72|2134.47|2133.97|2132.59|2132.09|345
1670249400000|2022-12-05 14:10:00|2134.47|2133.97|2135.47|2134.97|2135.47|2134.97|2133.72|2133.22|468
1670249700000|2022-12-05 14:15:00|2135.72|2135.22|2135.72|2135.22|2136.22|2135.72|2134.97|2134.47|369
1670250000000|2022-12-05 14:20:00|2135.97|2135.47|2135.97|2135.47|2136.22|2135.72|2135.47|2134.97|380
1670250300000|2022-12-05 14:25:00|2136.09|2135.59|2135.97|2135.47|2136.22|2135.72|2135.47|2134.97|609
1670250600000|2022-12-05 14:30:00|2136.09|2135.59|2137.22|2136.72|2137.72|2137.22|2134.47|2133.97|1074
1670250900000|2022-12-05 14:35:00|2137.09|2136.59|2140.47|2139.97|2140.47|2139.97|2136.97|2136.47|1001
1670251200000|2022-12-05 14:40:00|2140.72|2140.22|2141.72|2141.22|2142.72|2142.22|2139.72|2139.22|1379
1670251500000|2022-12-05 14:45:00|2141.97|2141.47|2142.97|2142.47|2142.97|2142.47|2140.47|2139.97|1434
1670251800000|2022-12-05 14:50:00|2142.84|2142.34|2142.84|2142.34|2143.22|2142.72|2141.22|2140.72|1853
1670252100000|2022-12-05 14:55:00|2143.22|2142.72|2142.09|2141.59|2144.72|2144.22|2141.97|2141.47|2270
1670252400000|2022-12-05 15:00:00|2140.34|2139.84|2141.22|2140.72|2141.72|2141.22|2136.22|2135.72|3037
1670252700000|2022-12-05 15:05:00|2141.09|2140.59|2138.97|2138.47|2141.22|2140.72|2138.22|2137.72|931
1670253000000|2022-12-05 15:10:00|2139.1|2138.6|2140.1|2139.6|2141.85|2141.35|2138.85|2138.35|658
1670253300000|2022-12-05 15:15:00|2139.97|2139.47|2138.35|2137.85|2140.35|2139.85|2137.97|2137.47|1022
1670253600000|2022-12-05 15:20:00|2138.6|2138.1|2139.1|2138.6|2139.35|2138.85|2137.6|2137.1|1321
1670253900000|2022-12-05 15:25:00|2139.35|2138.85|2138.6|2138.1|2140.85|2140.35|2137.85|2137.35|1105
1670254200000|2022-12-05 15:30:00|2138.35|2137.85|2139.35|2138.85|2140.1|2139.6|2136.6|2136.1|961
1670254500000|2022-12-05 15:35:00|2139.22|2138.72|2138.85|2138.35|2139.85|2139.35|2137.85|2137.35|549
1670254800000|2022-12-05 15:40:00|2139.1|2138.6|2140.1|2139.6|2140.85|2140.35|2138.85|2138.35|609
1670255100000|2022-12-05 15:45:00|2140.22|2139.72|2140.6|2140.1|2140.85|2140.35|2139.6|2139.1|440
1670255400000|2022-12-05 15:50:00|2140.72|2140.22|2139.85|2139.35|2141.1|2140.6|2139.6|2139.1|546
1670255700000|2022-12-05 15:55:00|2140.1|2139.6|2140.6|2140.1|2141.35|2140.85|2139.85|2139.35|701
1670256000000|2022-12-05 16:00:00|2140.85|2140.35|2140.6|2140.1|2142.6|2142.1|2139.85|2139.35|1040
1670256300000|2022-12-05 16:05:00|2140.85|2140.35|2140.85|2140.35|2141.6|2141.1|2140.35|2139.85|503
1670256600000|2022-12-05 16:10:00|2140.72|2140.22|2141.85|2141.35|2142.1|2141.6|2139.85|2139.35|706
1670256900000|2022-12-05 16:15:00|2141.72|2141.22|2141.1|2140.6|2142.1|2141.6|2140.85|2140.35|1078
1670257200000|2022-12-05 16:20:00|2141.35|2140.85|2141.46|2139.96|2141.85|2141.35|2140.35|2139.85|1973
1670257500000|2022-12-05 16:25:00|2141.04|2139.54|2142.03|2140.53|2142.04|2140.54|2140.56|2139.06|1240
1670257800000|2022-12-05 16:30:00|2142.04|2140.54|2140.92|2139.52|2142.8|2141.4|2140.8|2139.4|439
1670258100000|2022-12-05 16:35:00|2140.55|2139.15|2140.3|2138.9|2140.8|2139.4|2139.8|2138.4|137
1670258400000|2022-12-05 16:40:00|2140.42|2139.02|2140.3|2138.9|2140.92|2139.52|2140.3|2138.9|37
1670258700000|2022-12-05 16:45:00|2140.55|2139.15|2140.05|2138.65|2140.67|2139.27|2140.05|2138.65|3
1670259000000|2022-12-05 16:50:00|2140.3|2138.9|2139.55|2138.15|2140.55|2139.15|2139.55|2138.15|48
1670259300000|2022-12-05 16:55:00|2139.17|2137.77|2137.21|2135.71|2139.17|2137.77|2136.42|2135.02|92
1670259600000|2022-12-05 17:00:00|2137.22|2135.72|2137.63|2136.13|2137.64|2136.14|2136.36|2134.86|0
1670259900000|2022-12-05 17:05:00|2137.64|2136.14|2138.58|2137.08|2138.58|2137.08|2137.63|2136.13|0
1670260200000|2022-12-05 17:10:00|2138.57|2137.07|2138.58|2137.08|2138.58|2137.08|2137.71|2136.21|0
1670260500000|2022-12-05 17:15:00|2138.57|2137.07|2139.06|2137.56|2139.49|2137.99|2138.15|2136.65|0
1670260800000|2022-12-05 17:20:00|2139.07|2137.57|2139.93|2138.43|2139.94|2138.44|2139.06|2137.56|0
1670261100000|2022-12-05 17:25:00|2139.94|2138.44|2139.02|2137.52|2139.94|2138.44|2138.59|2137.09|0
1670261400000|2022-12-05 17:30:00|2139.01|2137.51|2137.23|2135.73|2139.03|2137.53|2137.22|2135.72|0
1670261700000|2022-12-05 17:35:00|2137.22|2135.72|2138.1|2136.6|2138.53|2137.03|2137.22|2135.72|0
1670262000000|2022-12-05 17:40:00|2138.09|2136.59|2137.22|2135.72|2138.1|2136.6|2137.22|2135.72|0
1670262300000|2022-12-05 17:45:00|2137.23|2135.73|2138.5|2137|2138.52|2137.02|2137.23|2135.73|0
1670262600000|2022-12-05 17:50:00|2138.08|2136.58|2137.14|2135.64|2138.5|2137|2137.14|2135.64|0
1670262900000|2022-12-05 17:55:00|2137.15|2135.65|2137.13|2135.63|2137.58|2136.08|2136.7|2135.2|0
1670263200000|2022-12-05 18:00:00|2137.12|2135.62|2137.17|2135.67|2138|2136.5|2137.12|2135.62|0
1670263500000|2022-12-05 18:05:00|2137.18|2135.68|2137.61|2136.11|2138.04|2136.54|2137.16|2135.66|0
1670263800000|2022-12-05 18:10:00|2137.6|2136.1|2138.48|2136.98|2138.48|2136.98|2137.18|2135.68|0
1670264100000|2022-12-05 18:15:00|2138.47|2136.97|2138.06|2136.56|2138.54|2137.04|2138.05|2136.55|0
1670264400000|2022-12-05 18:20:00|2138.05|2136.55|2136.32|2134.82|2138.06|2136.56|2136.32|2134.82|0
1670264700000|2022-12-05 18:25:00|2136.73|2135.23|2137.16|2135.66|2137.16|2135.66|2136.28|2134.78|0
1670265000000|2022-12-05 18:30:00|2137.15|2135.65|2137.99|2136.49|2137.99|2136.49|2136.7|2135.2|0
1670265300000|2022-12-05 18:35:00|2138|2136.5|2138.43|2136.93|2138.86|2137.36|2137.56|2136.06|0
1670265600000|2022-12-05 18:40:00|2138.44|2136.94|2137.13|2135.63|2138.87|2137.37|2137.11|2135.61|0
1670265900000|2022-12-05 18:45:00|2137.55|2136.05|2137.12|2135.62|2137.55|2136.05|2137.11|2135.61|0
1670266200000|2022-12-05 18:50:00|2137.11|2135.61|2136.18|2134.68|2137.11|2135.61|2135.74|2134.24|0
1670266500000|2022-12-05 18:55:00|2136.17|2134.67|2134.42|2132.92|2136.17|2134.67|2133.98|2132.48|0
1670266800000|2022-12-05 19:00:00|2134.43|2132.93|2134.44|2132.94|2134.46|2132.96|2133.58|2132.08|0
1670267100000|2022-12-05 19:05:00|2134.43|2132.93|2134.84|2133.34|2134.87|2133.37|2134.01|2132.51|0
1670267400000|2022-12-05 19:10:00|2134.85|2133.35|2136.15|2134.65|2136.16|2134.66|2134.84|2133.34|0
1670267700000|2022-12-05 19:15:00|2136.16|2134.66|2134.56|2133.06|2136.16|2134.66|2134.56|2133.06|0
1670268000000|2022-12-05 19:20:00|2134.98|2133.48|2134.1|2132.6|2134.99|2133.49|2133.67|2132.17|0
1670268300000|2022-12-05 19:25:00|2133.68|2132.18|2134.33|2132.83|2134.78|2133.28|2133.48|2131.98|0
1670268600000|2022-12-05 19:30:00|2134.32|2132.82|2133.46|2131.96|2134.33|2132.83|2133.45|2131.95|0
1670268900000|2022-12-05 19:35:00|2133.45|2131.95|2133.48|2131.98|2134.35|2132.85|2133.45|2131.95|0
1670269200000|2022-12-05 19:40:00|2133.47|2131.97|2133.47|2131.97|2133.9|2132.4|2133.01|2131.51|0
1670269500000|2022-12-05 19:45:00|2133.05|2131.55|2133.89|2132.39|2133.89|2132.39|2132.17|2130.67|0
1670269800000|2022-12-05 19:50:00|2133.9|2132.4|2134.32|2132.82|2134.75|2133.25|2133.87|2132.37|0
1670270100000|2022-12-05 19:55:00|2134.33|2132.83|2134.34|2132.84|2134.77|2133.27|2133.45|2131.95|0
1670270400000|2022-12-05 20:00:00|2134.35|2132.85|2134.78|2133.28|2135.21|2133.71|2133.91|2132.41|0
1670270700000|2022-12-05 20:05:00|2134.77|2133.27|2134.72|2133.22|2134.78|2133.28|2133.89|2132.39|0
1670271000000|2022-12-05 20:10:00|2134.3|2132.8|2135.18|2133.68|2135.18|2133.68|2133.85|2132.35|0
1670271300000|2022-12-05 20:15:00|2135.17|2133.67|2134.29|2132.79|2135.19|2133.69|2133.44|2131.94|0
1670271600000|2022-12-05 20:20:00|2134.3|2132.8|2134.32|2132.82|2134.76|2133.26|2133.85|2132.35|0
1670271900000|2022-12-05 20:25:00|2134.33|2132.83|2133.86|2132.36|2134.74|2133.24|2133.44|2131.94|0
1670272200000|2022-12-05 20:30:00|2133.87|2132.37|2135.11|2133.61|2135.19|2133.69|2133.86|2132.36|0
1670272500000|2022-12-05 20:35:00|2135.12|2133.62|2135.1|2133.6|2136.43|2134.93|2135.1|2133.6|0
1670272800000|2022-12-05 20:40:00|2135.09|2133.59|2135.04|2133.54|2135.52|2134.02|2134.64|2133.14|0
1670273100000|2022-12-05 20:45:00|2135.46|2133.96|2135.06|2133.56|2135.51|2134.01|2134.58|2133.08|0
1670273400000|2022-12-05 20:50:00|2135.05|2133.55|2135.95|2134.45|2135.95|2134.45|2134.61|2133.11|0
1670273700000|2022-12-05 20:55:00|2136.37|2134.87|2135.54|2134.04|2136.84|2135.34|2135.54|2134.04|0
1670274000000|2022-12-05 21:00:00|2135.63|2134.13|2135.67|2134.17|2136.97|2135.47|2135.45|2133.95|0
1670274300000|2022-12-05 21:05:00|2135.75|2134.25|2136.1|2134.6|2136.19|2134.69|2135.36|2133.86|0
1670274600000|2022-12-05 21:10:00|2136.01|2134.51|2135.58|2134.08|2136.75|2135.25|2135.36|2133.86|0
1670274900000|2022-12-05 21:15:00|2135.45|2133.95|2135.58|2134.08|2135.62|2134.12|2135.36|2133.86|0
1670275200000|2022-12-05 21:20:00|2135.45|2133.95|2135.93|2134.43|2135.93|2134.43|2135.45|2133.95|0
1670275500000|2022-12-05 21:25:00|2136.01|2134.51|2136.23|2134.73|2136.57|2135.07|2136.01|2134.51|0
1670275800000|2022-12-05 21:30:00|2136.19|2134.69|2136.66|2135.16|2136.66|2135.16|2136.1|2134.6|0
1670276100000|2022-12-05 21:35:00|2136.7|2135.2|2136.54|2135.04|2136.75|2135.25|2136.36|2134.86|0
1670276400000|2022-12-05 21:40:00|2136.55|2135.05|2137.1|2135.6|2137.1|2135.6|2136.42|2134.92|0
1670276700000|2022-12-05 21:45:00|2137.19|2135.69|2137.22|2135.72|2137.3|2135.8|2136.87|2135.37|0
1670277000000|2022-12-05 21:50:00|2137.21|2135.71|2137.18|2135.68|2137.3|2135.8|2137.13|2135.63|0
1670277300000|2022-12-05 21:55:00|2137.26|2135.76|2137.18|2135.68|2137.26|2135.76|2137|2135.5|0
1670277600000|2022-12-05 22:00:00|2137.17|2135.67|2137.09|2135.59|2137.17|2135.67|2137.04|2135.54|0
1670277900000|2022-12-05 22:05:00|2137.13|2135.63|2137.09|2135.59|2137.17|2135.67|2136.96|2135.46|0
1670278200000|2022-12-05 22:10:00|2137.04|2135.54|2137.09|2135.59|2137.13|2135.63|2137|2135.5|0
1670278500000|2022-12-05 22:15:00|2137.04|2135.54|2137.13|2135.63|2137.13|2135.63|2137|2135.5|0
1670278800000|2022-12-05 22:20:00|2137.04|2135.54|2137.18|2135.68|2137.18|2135.68|2137|2135.5|0
1670279100000|2022-12-05 22:25:00|2137.17|2135.67|2137.22|2135.72|2137.3|2135.8|2137.09|2135.59|0
1670279400000|2022-12-05 22:30:00|2137.17|2135.67|2137.13|2135.63|2137.26|2135.76|2137.09|2135.59|0
1670279700000|2022-12-05 22:35:00|2137.09|2135.59|2137.01|2135.51|2137.09|2135.59|2136.97|2135.47|0
1670280000000|2022-12-05 22:40:00|2136.97|2135.47|2136.97|2135.47|2137.14|2135.64|2136.97|2135.47|0
1670280300000|2022-12-05 22:45:00|2137.05|2135.55|2137.03|2135.53|2137.1|2135.6|2136.97|2135.47|0
1670280600000|2022-12-05 22:50:00|2137.07|2135.57|2137.34|2135.84|2137.51|2136.01|2137.07|2135.57|0
1670280900000|2022-12-05 22:55:00|2137.43|2135.93|2137.34|2135.84|2137.51|2136.01|2137.3|2135.8|0
1670281200000|2022-12-05 23:00:00|2137.33|2135.83|2137.05|2135.55|2137.33|2135.83|2136.65|2135.15|0
1670281500000|2022-12-05 23:05:00|2137.14|2135.64|2137.05|2135.55|2137.23|2135.73|2136.79|2135.29|0
1670281800000|2022-12-05 23:10:00|2137.1|2135.6|2138.18|2136.68|2138.31|2136.81|2137.01|2135.51|0
1670282100000|2022-12-05 23:15:00|2138.22|2136.72|2137.79|2136.29|2138.52|2137.02|2137.7|2136.2|0
1670282400000|2022-12-05 23:20:00|2137.87|2136.37|2138.13|2136.63|2138.13|2136.63|2137.05|2135.55|0
1670282700000|2022-12-05 23:25:00|2138.05|2136.55|2138.39|2136.89|2138.78|2137.28|2137.79|2136.29|0
1670283000000|2022-12-05 23:30:00|2138.31|2136.81|2138.22|2136.72|2138.39|2136.89|2137.96|2136.46|0
1670283300000|2022-12-05 23:35:00|2138.31|2136.81|2138.31|2136.81|2138.31|2136.81|2138.05|2136.55|0
1670283600000|2022-12-05 23:40:00|2138.3|2136.8|2138.22|2136.72|2138.7|2137.2|2138.22|2136.72|0
1670283900000|2022-12-05 23:45:00|2138.31|2136.81|2138.61|2137.11|2138.7|2137.2|2138.31|2136.81|0
1670284200000|2022-12-05 23:50:00|2138.65|2137.15|2138.31|2136.81|2138.7|2137.2|2138.18|2136.68|0
1670284500000|2022-12-05 23:55:00|2138.39|2136.89|2137.94|2136.44|2138.39|2136.89|2137.85|2136.35|0
1670284800000|2022-12-06 00:00:00|2137.95|2136.45|2138.5|2137|2138.76|2137.26|2137.95|2136.45|0
1670285100000|2022-12-06 00:05:00|2138.42|2136.92|2138.68|2137.18|2138.72|2137.22|2138.11|2136.61|0
1670285400000|2022-12-06 00:10:00|2138.67|2137.17|2138.68|2137.18|2138.68|2137.18|2138.33|2136.83|0
1670285700000|2022-12-06 00:15:00|2138.76|2137.26|2138.31|2136.81|2139.14|2137.64|2137.87|2136.37|0
1670286000000|2022-12-06 00:20:00|2138.3|2136.8|2138.31|2136.81|2138.74|2137.24|2138.1|2136.6|0
1670286300000|2022-12-06 00:25:00|2138.32|2136.82|2138.74|2137.24|2138.74|2137.24|2138.31|2136.81|0
1670286600000|2022-12-06 00:30:00|2138.75|2137.25|2139.15|2137.65|2139.59|2138.09|2138.75|2137.25|0
1670286900000|2022-12-06 00:35:00|2139.57|2138.07|2138.72|2137.22|2139.57|2138.07|2138.72|2137.22|0
1670287200000|2022-12-06 00:40:00|2138.3|2136.8|2137.87|2136.37|2138.51|2137.01|2137.87|2136.37|0
1670287500000|2022-12-06 00:45:00|2138.08|2136.58|2137.87|2136.37|2138.29|2136.79|2137.87|2136.37|0
1670287800000|2022-12-06 00:50:00|2138.08|2136.58|2137.65|2136.15|2138.29|2136.79|2137.44|2135.94|0
1670288100000|2022-12-06 00:55:00|2137.44|2135.94|2137.88|2136.38|2137.88|2136.38|2137.02|2135.52|0
1670288400000|2022-12-06 01:00:00|2137.89|2136.39|2138.73|2137.23|2138.73|2137.23|2137.88|2136.38|0
1670288700000|2022-12-06 01:05:00|2139.15|2137.65|2138.3|2136.8|2139.16|2137.66|2138.3|2136.8|0
1670289000000|2022-12-06 01:10:00|2138.72|2137.22|2139.16|2137.66|2139.17|2137.67|2138.3|2136.8|0
1670289300000|2022-12-06 01:15:00|2139.58|2138.08|2139.58|2138.08|2139.59|2138.09|2139.16|2137.66|0
1670289600000|2022-12-06 01:20:00|2139.59|2138.09|2139.83|2138.33|2140.05|2138.55|2139.58|2138.08|0
1670289900000|2022-12-06 01:25:00|2140.04|2138.54|2139.6|2138.1|2140.05|2138.55|2139.18|2137.68|0
1670290200000|2022-12-06 01:30:00|2139.39|2137.89|2139.19|2137.69|2139.62|2138.12|2139.18|2137.68|0
1670290500000|2022-12-06 01:35:00|2139.18|2137.68|2139.63|2138.13|2140.06|2138.56|2139.18|2137.68|0
1670290800000|2022-12-06 01:40:00|2139.84|2138.34|2139.62|2138.12|2140.05|2138.55|2139.62|2138.12|0
1670291100000|2022-12-06 01:45:00|2139.63|2138.13|2139.19|2137.69|2140.05|2138.55|2139.19|2137.69|0
1670291400000|2022-12-06 01:50:00|2139.18|2137.68|2139.18|2137.68|2139.62|2138.12|2138.76|2137.26|0
1670291700000|2022-12-06 01:55:00|2138.97|2137.47|2138.76|2137.26|2138.97|2137.47|2138.75|2137.25|0
1670292000000|2022-12-06 02:00:00|2138.75|2137.25|2139.18|2137.68|2139.18|2137.68|2138.33|2136.83|0
1670292300000|2022-12-06 02:05:00|2139.19|2137.69|2139.18|2137.68|2139.19|2137.69|2138.76|2137.26|0
1670292600000|2022-12-06 02:10:00|2138.76|2137.26|2140.46|2138.96|2140.46|2138.96|2138.76|2137.26|0
1670292900000|2022-12-06 02:15:00|2140.25|2138.75|2140.88|2139.38|2140.89|2139.39|2140.25|2138.75|0
1670293200000|2022-12-06 02:20:00|2140.46|2138.96|2140.03|2138.53|2140.46|2138.96|2140.03|2138.53|0
1670293500000|2022-12-06 02:25:00|2140.02|2138.52|2139.59|2138.09|2140.03|2138.53|2139.59|2138.09|0
1670293800000|2022-12-06 02:30:00|2139.6|2138.1|2139.6|2138.1|2140.02|2138.52|2139.17|2137.67|0
1670294100000|2022-12-06 02:35:00|2139.61|2138.11|2139.18|2137.68|2139.82|2138.32|2139.16|2137.66|0
1670294400000|2022-12-06 02:40:00|2139.17|2137.67|2139.17|2137.67|2139.6|2138.1|2139.17|2137.67|0
1670294700000|2022-12-06 02:45:00|2139.59|2138.09|2139.59|2138.09|2139.81|2138.31|2139.59|2138.09|0
1670295000000|2022-12-06 02:50:00|2139.17|2137.67|2139.6|2138.1|2139.6|2138.1|2139.17|2137.67|0
1670295300000|2022-12-06 02:55:00|2139.59|2138.09|2139.17|2137.67|2139.6|2138.1|2139.16|2137.66|0
1670295600000|2022-12-06 03:00:00|2139.59|2138.09|2139.17|2137.67|2139.6|2138.1|2139.16|2137.66|0
1670295900000|2022-12-06 03:05:00|2139.38|2137.88|2139.6|2138.1|2139.6|2138.1|2139.38|2137.88|0
1670296200000|2022-12-06 03:10:00|2139.61|2138.11|2139.61|2138.11|2140.02|2138.52|2139.6|2138.1|0
1670296500000|2022-12-06 03:15:00|2140.03|2138.53|2139.6|2138.1|2140.03|2138.53|2139.6|2138.1|0
1670296800000|2022-12-06 03:20:00|2139.59|2138.09|2139.59|2138.09|2139.6|2138.1|2139.59|2138.09|0
1670297100000|2022-12-06 03:25:00|2139.17|2137.67|2139.17|2137.67|2139.17|2137.67|2139.17|2137.67|0
1670297400000|2022-12-06 03:30:00|2139.16|2137.66|2138.73|2137.23|2139.17|2137.67|2138.73|2137.23|0
1670297700000|2022-12-06 03:35:00|2138.74|2137.24|2138.94|2137.44|2139.16|2137.66|2138.73|2137.23|0
1670298000000|2022-12-06 03:40:00|2138.73|2137.23|2138.72|2137.22|2138.94|2137.44|2138.29|2136.79|0
1670298300000|2022-12-06 03:45:00|2138.73|2137.23|2138.74|2137.24|2138.74|2137.24|2138.31|2136.81|0
1670298600000|2022-12-06 03:50:00|2138.73|2137.23|2138.74|2137.24|2138.74|2137.24|2138.31|2136.81|0
1670298900000|2022-12-06 03:55:00|2138.73|2137.23|2138.96|2137.46|2139.17|2137.67|2138.73|2137.23|0
1670299200000|2022-12-06 04:00:00|2139.17|2137.67|2139.16|2137.66|2139.17|2137.67|2138.75|2137.25|0
1670299500000|2022-12-06 04:05:00|2139.17|2137.67|2139.16|2137.66|2139.17|2137.67|2139.15|2137.65|0
1670299800000|2022-12-06 04:10:00|2139.1|2137.6|2138.88|2137.38|2139.1|2137.6|2138.67|2137.17|0
1670300100000|2022-12-06 04:15:00|2138.89|2137.39|2138.67|2137.17|2139.09|2137.59|2138.66|2137.16|0
1670300400000|2022-12-06 04:20:00|2138.68|2137.18|2138.67|2137.17|2139.1|2137.6|2138.67|2137.17|0
1670300700000|2022-12-06 04:25:00|2138.66|2137.16|2138.68|2137.18|2138.68|2137.18|2138.66|2137.16|0
1670301000000|2022-12-06 04:30:00|2138.67|2137.17|2138.24|2136.74|2138.67|2137.17|2138.24|2136.74|0
1670301300000|2022-12-06 04:35:00|2138.25|2136.75|2138.25|2136.75|2138.25|2136.75|2138.24|2136.74|0
1670301600000|2022-12-06 04:40:00|2138.24|2136.74|2138.24|2136.74|2138.25|2136.75|2138.24|2136.74|0
1670301900000|2022-12-06 04:45:00|2138.23|2136.73|2137.81|2136.31|2138.25|2136.75|2137.81|2136.31|0
1670302200000|2022-12-06 04:50:00|2137.82|2136.32|2137.82|2136.32|2137.82|2136.32|2137.81|2136.31|0
1670302500000|2022-12-06 04:55:00|2137.83|2136.33|2137.82|2136.32|2137.83|2136.33|2137.82|2136.32|0
1670302800000|2022-12-06 05:00:00|2137.81|2136.31|2136.97|2135.47|2137.81|2136.31|2136.96|2135.46|0
1670303100000|2022-12-06 05:05:00|2136.96|2135.46|2137.41|2135.91|2137.41|2135.91|2136.96|2135.46|0
1670303400000|2022-12-06 05:10:00|2137.4|2135.9|2136.97|2135.47|2137.41|2135.91|2136.97|2135.47|0
1670303700000|2022-12-06 05:15:00|2136.98|2135.48|2137.83|2136.33|2137.83|2136.33|2136.97|2135.47|0
1670304000000|2022-12-06 05:20:00|2137.82|2136.32|2137.83|2136.33|2137.83|2136.33|2137.82|2136.32|0
1670304300000|2022-12-06 05:25:00|2137.82|2136.32|2137.39|2135.89|2137.83|2136.33|2136.96|2135.46|0
1670304600000|2022-12-06 05:30:00|2137.38|2135.88|2137.17|2135.67|2137.39|2135.89|2136.95|2135.45|0
1670304900000|2022-12-06 05:35:00|2137.38|2135.88|2136.95|2135.45|2137.39|2135.89|2136.95|2135.45|0
1670305200000|2022-12-06 05:40:00|2136.94|2135.44|2136.94|2135.44|2136.95|2135.45|2136.52|2135.02|0
1670305500000|2022-12-06 05:45:00|2136.95|2135.45|2137.37|2135.87|2137.38|2135.88|2136.94|2135.44|0
1670305800000|2022-12-06 05:50:00|2137.38|2135.88|2137.38|2135.88|2137.39|2135.89|2137.38|2135.88|0
1670306100000|2022-12-06 05:55:00|2137.39|2135.89|2137.81|2136.31|2137.81|2136.31|2137.38|2135.88|0
1670306400000|2022-12-06 06:00:00|2137.6|2136.1|2137.39|2135.89|2137.81|2136.31|2137.37|2135.87|0
1670306700000|2022-12-06 06:05:00|2137.6|2136.1|2137.38|2135.88|2137.6|2136.1|2137.38|2135.88|0
1670307000000|2022-12-06 06:10:00|2137.17|2135.67|2136.09|2134.59|2137.38|2135.88|2136.09|2134.59|0
1670307300000|2022-12-06 06:15:00|2136.1|2134.6|2135.67|2134.17|2136.52|2135.02|2135.67|2134.17|0
1670307600000|2022-12-06 06:20:00|2135.25|2133.75|2136.06|2134.56|2136.1|2134.6|2135.24|2133.74|0
1670307900000|2022-12-06 06:25:00|2136.07|2134.57|2136.07|2134.57|2136.08|2134.58|2135.85|2134.35|0
1670308200000|2022-12-06 06:30:00|2136.08|2134.58|2136.08|2134.58|2136.09|2134.59|2136.07|2134.57|0
1670308500000|2022-12-06 06:35:00|2136.07|2134.57|2136.93|2135.43|2136.94|2135.44|2136.07|2134.57|0
1670308800000|2022-12-06 06:40:00|2136.72|2135.22|2136.94|2135.44|2136.94|2135.44|2136.51|2135.01|0
1670309100000|2022-12-06 06:45:00|2136.93|2135.43|2136.49|2134.99|2136.94|2135.44|2136.49|2134.99|0
1670309400000|2022-12-06 06:50:00|2136.07|2134.57|2136|2134.5|2136.5|2135|2136|2134.5|0
1670309700000|2022-12-06 06:55:00|2135.58|2134.08|2135.6|2134.1|2135.61|2134.11|2135.15|2133.65|0
1670310000000|2022-12-06 07:00:00|2135.61|2134.11|2135.15|2133.65|2136.45|2134.95|2134.3|2132.8|0
1670310300000|2022-12-06 07:05:00|2134.73|2133.23|2136|2134.5|2136|2134.5|2134.72|2133.22|0
1670310600000|2022-12-06 07:10:00|2136.01|2134.51|2136.43|2134.93|2136.43|2134.93|2135.99|2134.49|0
1670310900000|2022-12-06 07:15:00|2136.42|2134.92|2135.58|2134.08|2136.43|2134.93|2135.15|2133.65|0
1670311200000|2022-12-06 07:20:00|2136|2134.5|2136.44|2134.94|2136.44|2134.94|2136|2134.5|0
1670311500000|2022-12-06 07:25:00|2136.23|2134.73|2136|2134.5|2136.44|2134.94|2136|2134.5|0
1670311800000|2022-12-06 07:30:00|2136.01|2134.51|2139.42|2138.02|2139.92|2138.52|2136|2134.5|39
1670312100000|2022-12-06 07:35:00|2139.05|2137.65|2139.55|2138.15|2139.8|2138.4|2136.8|2135.4|33
1670312400000|2022-12-06 07:40:00|2139.67|2138.27|2139.67|2138.27|2140.05|2138.65|2139.42|2138.02|4
1670312700000|2022-12-06 07:45:00|2139.42|2138.02|2137.67|2136.27|2139.67|2138.27|2137.42|2136.02|20
1670313000000|2022-12-06 07:50:00|2137.8|2136.4|2139.42|2138.02|2139.42|2138.02|2137.3|2135.9|58
1670313300000|2022-12-06 07:55:00|2138.72|2137.22|2138.3|2136.8|2139.37|2137.87|2138.3|2136.8|0
1670313600000|2022-12-06 08:00:00|2137.88|2136.38|2142.6|2142.1|2143.35|2142.85|2134.35|2133.85|4092
1670313900000|2022-12-06 08:05:00|2142.85|2142.35|2141.1|2140.6|2144.6|2144.1|2141.1|2140.6|2458
1670314200000|2022-12-06 08:10:00|2141.35|2140.85|2144.85|2144.35|2144.85|2144.35|2140.85|2140.35|1542
1670314500000|2022-12-06 08:15:00|2144.97|2144.47|2145.1|2144.6|2146.35|2145.85|2143.97|2143.47|1615
1670314800000|2022-12-06 08:20:00|2145.35|2144.85|2140.6|2140.1|2145.6|2145.1|2139.35|2138.85|1694
1670315100000|2022-12-06 08:25:00|2140.72|2140.22|2140.6|2140.1|2142.1|2141.6|2140.35|2139.85|926
1670315400000|2022-12-06 08:30:00|2140.47|2139.97|2137.35|2136.85|2140.47|2139.97|2135.6|2135.1|1800
1670315700000|2022-12-06 08:35:00|2137.6|2137.1|2137.35|2136.85|2138.1|2137.6|2136.1|2135.6|1381
1670316000000|2022-12-06 08:40:00|2137.1|2136.6|2140.85|2140.35|2142.1|2141.6|2137.1|2136.6|1765
1670316300000|2022-12-06 08:45:00|2141.1|2140.6|2142.72|2142.22|2143.85|2143.35|2140.72|2140.22|1072
1670316600000|2022-12-06 08:50:00|2142.6|2142.1|2144.35|2143.85|2144.6|2144.1|2142.6|2142.1|760
1670316900000|2022-12-06 08:55:00|2144.6|2144.1|2144.1|2143.6|2145.35|2144.85|2142.85|2142.35|1053
1670317200000|2022-12-06 09:00:00|2143.97|2143.47|2141.6|2141.1|2144.35|2143.85|2141.35|2140.85|1295
1670317500000|2022-12-06 09:05:00|2141.47|2140.97|2140.6|2140.1|2141.6|2141.1|2139.47|2138.97|679
1670317800000|2022-12-06 09:10:00|2140.85|2140.35|2138.6|2138.1|2141.85|2141.35|2138.1|2137.6|832
1670318100000|2022-12-06 09:15:00|2138.35|2137.85|2139.6|2139.1|2139.6|2139.1|2137.35|2136.85|766
1670318400000|2022-12-06 09:20:00|2139.35|2138.85|2139.85|2139.35|2140.1|2139.6|2137.85|2137.35|589
1670318700000|2022-12-06 09:25:00|2140.1|2139.6|2138.97|2138.47|2140.47|2139.97|2138.85|2138.35|624
1670319000000|2022-12-06 09:30:00|2139.1|2138.6|2136.6|2136.1|2139.35|2138.85|2134.35|2133.85|1242
1670319300000|2022-12-06 09:35:00|2136.85|2136.35|2136.6|2136.1|2137.85|2137.35|2136.22|2135.72|520
1670319600000|2022-12-06 09:40:00|2136.85|2136.35|2136.6|2136.1|2137.1|2136.6|2136.1|2135.6|378
1670319900000|2022-12-06 09:45:00|2136.47|2135.97|2135.35|2134.85|2136.6|2136.1|2135.1|2134.6|392
1670320200000|2022-12-06 09:50:00|2135.47|2134.97|2134.85|2134.35|2135.85|2135.35|2133.85|2133.35|570
1670320500000|2022-12-06 09:55:00|2135.1|2134.6|2132.6|2132.1|2136.35|2135.85|2132.6|2132.1|607
1670320800000|2022-12-06 10:00:00|2132.85|2132.35|2131.1|2130.6|2132.85|2132.35|2130.85|2130.35|824
1670321100000|2022-12-06 10:05:00|2131.22|2130.72|2129.85|2129.35|2131.85|2131.35|2129.85|2129.35|808
1670321400000|2022-12-06 10:10:00|2130.1|2129.6|2130.35|2129.85|2130.6|2130.1|2129.6|2129.1|500
1670321700000|2022-12-06 10:15:00|2130.1|2129.6|2128.6|2128.1|2131.1|2130.6|2128.47|2127.97|594
1670322000000|2022-12-06 10:20:00|2128.72|2128.22|2127.35|2126.85|2129.1|2128.6|2127.1|2126.6|473
1670322300000|2022-12-06 10:25:00|2127.47|2126.97|2124.6|2124.1|2127.6|2127.1|2124.6|2124.1|758
1670322600000|2022-12-06 10:30:00|2124.35|2123.85|2125.85|2125.35|2126.1|2125.6|2123.35|2122.85|914
1670322900000|2022-12-06 10:35:00|2125.6|2125.1|2126.85|2126.35|2126.85|2126.35|2125.35|2124.85|1409
1670323200000|2022-12-06 10:40:00|2126.72|2126.22|2127.1|2126.6|2127.1|2126.6|2126.35|2125.85|322
1670323500000|2022-12-06 10:45:00|2126.97|2126.47|2127.35|2126.85|2127.35|2126.85|2126.35|2125.85|464
1670323800000|2022-12-06 10:50:00|2127.22|2126.72|2130.85|2130.35|2131.1|2130.6|2127.1|2126.6|698
1670324100000|2022-12-06 10:55:00|2130.97|2130.47|2128.6|2128.1|2131.1|2130.6|2128.6|2128.1|618
1670324400000|2022-12-06 11:00:00|2128.85|2128.35|2128.35|2127.85|2129.35|2128.85|2128.1|2127.6|380
1670324700000|2022-12-06 11:05:00|2128.6|2128.1|2127.6|2127.1|2129.22|2128.72|2127.6|2127.1|289
1670325000000|2022-12-06 11:10:00|2127.47|2126.97|2126.6|2126.1|2127.6|2127.1|2126.47|2125.97|326
1670325300000|2022-12-06 11:15:00|2126.85|2126.35|2128.1|2127.6|2128.6|2128.1|2126.85|2126.35|347
1670325600000|2022-12-06 11:20:00|2127.85|2127.35|2129.1|2128.6|2129.85|2129.35|2127.85|2127.35|562
1670325900000|2022-12-06 11:25:00|2129.35|2128.85|2130.97|2130.47|2131.1|2130.6|2128.85|2128.35|605
1670326200000|2022-12-06 11:30:00|2130.85|2130.35|2131.6|2131.1|2132.1|2131.6|2130.6|2130.1|567
1670326500000|2022-12-06 11:35:00|2131.85|2131.35|2131.35|2130.85|2132.47|2131.97|2131.1|2130.6|1231
1670326800000|2022-12-06 11:40:00|2131.6|2131.1|2130.85|2130.35|2131.85|2131.35|2130.1|2129.6|673
1670327100000|2022-12-06 11:45:00|2130.97|2130.47|2130.85|2130.35|2131.85|2131.35|2130.47|2129.97|546
1670327400000|2022-12-06 11:50:00|2130.6|2130.1|2131.35|2130.85|2131.6|2131.1|2130.35|2129.85|776
1670327700000|2022-12-06 11:55:00|2131.1|2130.6|2131.35|2130.85|2131.6|2131.1|2130.35|2129.85|544
1670328000000|2022-12-06 12:00:00|2131.1|2130.6|2132.6|2132.1|2133.35|2132.85|2131.1|2130.6|505
1670328300000|2022-12-06 12:05:00|2132.85|2132.35|2133.35|2132.85|2134.35|2133.85|2132.85|2132.35|553
1670328600000|2022-12-06 12:10:00|2133.6|2133.1|2135.35|2134.85|2136.1|2135.6|2133.35|2132.85|930
1670328900000|2022-12-06 12:15:00|2135.6|2135.1|2133.47|2132.97|2136.35|2135.85|2133.35|2132.85|503
1670329200000|2022-12-06 12:20:00|2133.6|2133.1|2134.1|2133.6|2134.72|2134.22|2132.6|2132.1|700
1670329500000|2022-12-06 12:25:00|2134.35|2133.85|2133.85|2133.35|2134.6|2134.1|2133.22|2132.72|501
1670329800000|2022-12-06 12:30:00|2133.97|2133.47|2134.35|2133.85|2134.85|2134.35|2133.85|2133.35|334
1670330100000|2022-12-06 12:35:00|2134.6|2134.1|2134.1|2133.6|2134.6|2134.1|2133.6|2133.1|198
1670330400000|2022-12-06 12:40:00|2133.92|2133.42|2132.67|2132.17|2134.17|2133.67|2132.67|2132.17|329
1670330700000|2022-12-06 12:45:00|2132.92|2132.42|2131.92|2131.42|2132.92|2132.42|2131.92|2131.42|406
1670331000000|2022-12-06 12:50:00|2132.17|2131.67|2134.17|2133.67|2134.17|2133.67|2131.92|2131.42|607
1670331300000|2022-12-06 12:55:00|2134.04|2133.54|2133.17|2132.67|2134.17|2133.67|2133.04|2132.54|967
1670331600000|2022-12-06 13:00:00|2133.04|2132.54|2130.67|2130.17|2133.17|2132.67|2130.67|2130.17|388
1670331900000|2022-12-06 13:05:00|2130.42|2129.92|2129.17|2128.67|2131.04|2130.54|2129.04|2128.54|440
1670332200000|2022-12-06 13:10:00|2128.92|2128.42|2127.92|2127.42|2129.42|2128.92|2127.67|2127.17|295
1670332500000|2022-12-06 13:15:00|2128.04|2127.54|2129.79|2129.29|2130.17|2129.67|2128.04|2127.54|242
1670332800000|2022-12-06 13:20:00|2129.92|2129.42|2129.42|2128.92|2130.92|2130.42|2129.17|2128.67|251
1670333100000|2022-12-06 13:25:00|2129.29|2128.79|2129.17|2128.67|2129.92|2129.42|2128.67|2128.17|242
1670333400000|2022-12-06 13:30:00|2129.42|2128.92|2128.67|2128.17|2130.29|2129.79|2128.67|2128.17|372
1670333700000|2022-12-06 13:35:00|2128.79|2128.29|2127.92|2127.42|2129.17|2128.67|2127.67|2127.17|338
1670334000000|2022-12-06 13:40:00|2128.04|2127.54|2127.67|2127.17|2128.42|2127.92|2127.67|2127.17|185
1670334300000|2022-12-06 13:45:00|2127.92|2127.42|2126.92|2126.42|2128.17|2127.67|2126.42|2125.92|383
1670334600000|2022-12-06 13:50:00|2127.04|2126.54|2128.92|2128.42|2129.17|2128.67|2126.67|2126.17|313
1670334900000|2022-12-06 13:55:00|2129.04|2128.54|2129.92|2129.42|2130.17|2129.67|2128.92|2128.42|362
1670335200000|2022-12-06 14:00:00|2130.17|2129.67|2129.17|2128.67|2130.17|2129.67|2128.92|2128.42|377
1670335500000|2022-12-06 14:05:00|2129.42|2128.92|2129.67|2129.17|2129.92|2129.42|2128.92|2128.42|549
1670335800000|2022-12-06 14:10:00|2129.92|2129.42|2129.67|2129.17|2130.17|2129.67|2128.67|2128.17|285
1670336100000|2022-12-06 14:15:00|2129.54|2129.04|2129.42|2128.92|2130.17|2129.67|2129.42|2128.92|148
1670336400000|2022-12-06 14:20:00|2129.54|2129.04|2128.42|2127.92|2129.67|2129.17|2128.42|2127.92|294
1670336700000|2022-12-06 14:25:00|2128.17|2127.67|2128.17|2127.67|2129.17|2128.67|2127.92|2127.42|258
1670337000000|2022-12-06 14:30:00|2128.67|2128.17|2129.17|2128.67|2130.67|2130.17|2128.17|2127.67|1167
1670337300000|2022-12-06 14:35:00|2128.92|2128.42|2128.79|2128.29|2130.67|2130.17|2128.67|2128.17|679
1670337600000|2022-12-06 14:40:00|2128.67|2128.17|2123.92|2123.42|2128.79|2128.29|2123.79|2123.29|974
1670337900000|2022-12-06 14:45:00|2123.79|2123.29|2125.67|2125.17|2126.17|2125.67|2119.92|2119.42|1509
1670338200000|2022-12-06 14:50:00|2125.42|2124.92|2123.42|2122.92|2125.67|2125.17|2123.17|2122.67|805
1670338500000|2022-12-06 14:55:00|2123.67|2123.17|2123.92|2123.42|2125.29|2124.79|2122.92|2122.42|1417
1670338800000|2022-12-06 15:00:00|2124.17|2123.67|2121.42|2120.92|2125.17|2124.67|2121.17|2120.67|1058
1670339100000|2022-12-06 15:05:00|2121.29|2120.79|2119.04|2118.54|2122.17|2121.67|2117.92|2117.42|1701
1670339400000|2022-12-06 15:10:00|2119.13|2118.63|2119.01|2118.51|2119.26|2118.76|2117.76|2117.26|1024
1670339700000|2022-12-06 15:15:00|2118.88|2118.38|2123.01|2122.51|2123.01|2122.51|2118.51|2118.01|1393
1670340000000|2022-12-06 15:20:00|2122.88|2122.38|2118.26|2117.76|2123.51|2123.01|2117.76|2117.26|1436
1670340300000|2022-12-06 15:25:00|2118.51|2118.01|2114.51|2114.01|2118.76|2118.26|2114.01|2113.51|1798
1670340600000|2022-12-06 15:30:00|2114.26|2113.76|2112.26|2111.76|2115.76|2115.26|2112.01|2111.51|2112
1670340900000|2022-12-06 15:35:00|2112.01|2111.51|2107.26|2106.76|2112.76|2112.26|2107.26|2106.76|2222
1670341200000|2022-12-06 15:40:00|2107.01|2106.51|2111.01|2110.51|2111.01|2110.51|2105.88|2105.38|2124
1670341500000|2022-12-06 15:45:00|2110.76|2110.26|2112.01|2111.51|2113.01|2112.51|2110.26|2109.76|2174
1670341800000|2022-12-06 15:50:00|2112.26|2111.76|2115.01|2114.51|2115.76|2115.26|2112.13|2111.63|1161
1670342100000|2022-12-06 15:55:00|2115.26|2114.76|2114.51|2114.01|2115.38|2114.88|2113.51|2113.01|1194
1670342400000|2022-12-06 16:00:00|2114.26|2113.76|2113.76|2113.26|2116.38|2115.88|2113.76|2113.26|1007
1670342700000|2022-12-06 16:05:00|2113.88|2113.38|2112.51|2112.01|2115.76|2115.26|2112.51|2112.01|1273
1670343000000|2022-12-06 16:10:00|2112.76|2112.26|2112.51|2112.01|2114.01|2113.51|2111.01|2110.51|1894
1670343300000|2022-12-06 16:15:00|2112.63|2112.13|2109.26|2108.76|2112.76|2112.26|2109.01|2108.51|1674
1670343600000|2022-12-06 16:20:00|2109.51|2109.01|2111.84|2110.34|2112.26|2111.51|2109.26|2108.76|2571
1670343900000|2022-12-06 16:25:00|2111.83|2110.33|2110.65|2109.15|2111.84|2110.34|2109.72|2108.22|880
1670344200000|2022-12-06 16:30:00|2111.07|2109.57|2111.21|2109.81|2112.71|2111.31|2110.96|2109.56|264
1670344500000|2022-12-06 16:35:00|2111.33|2109.93|2111.83|2110.43|2112.46|2111.06|2111.33|2109.93|51
1670344800000|2022-12-06 16:40:00|2111.71|2110.31|2111.58|2110.18|2111.71|2110.31|2110.96|2109.56|25
1670345100000|2022-12-06 16:45:00|2111.46|2110.06|2111.83|2110.43|2112.08|2110.68|2111.46|2110.06|3
1670345400000|2022-12-06 16:50:00|2112.08|2110.68|2110.71|2109.31|2112.33|2110.93|2110.58|2109.18|24
1670345700000|2022-12-06 16:55:00|2110.58|2109.18|2110.45|2108.95|2111.08|2109.68|2110.33|2108.93|26
1670346000000|2022-12-06 17:00:00|2110.46|2108.96|2111.74|2110.24|2112.17|2110.67|2110.45|2108.95|0
1670346300000|2022-12-06 17:05:00|2111.32|2109.82|2111.32|2109.82|2112.61|2111.11|2111.3|2109.8|0
1670346600000|2022-12-06 17:10:00|2111.33|2109.83|2110.99|2109.49|2111.43|2109.93|2110.46|2108.96|0
1670346900000|2022-12-06 17:15:00|2111|2109.5|2107.95|2106.45|2111.42|2109.92|2107.94|2106.44|0
1670347200000|2022-12-06 17:20:00|2107.96|2106.46|2109.38|2107.88|2110.11|2108.61|2107.96|2106.46|0
1670347500000|2022-12-06 17:25:00|2109.8|2108.3|2109.39|2107.89|2110.25|2108.75|2108.96|2107.46|0
1670347800000|2022-12-06 17:30:00|2109.38|2107.88|2109.82|2108.32|2109.82|2108.32|2108.53|2107.03|0
1670348100000|2022-12-06 17:35:00|2109.81|2108.31|2109.36|2107.86|2109.82|2108.32|2108.52|2107.02|0
1670348400000|2022-12-06 17:40:00|2109.37|2107.87|2109.58|2108.08|2109.8|2108.3|2108.92|2107.42|0
1670348700000|2022-12-06 17:45:00|2109.37|2107.87|2109.78|2108.28|2109.79|2108.29|2108.92|2107.42|0
1670349000000|2022-12-06 17:50:00|2109.77|2108.27|2109.35|2107.85|2109.79|2108.29|2108.49|2106.99|0
1670349300000|2022-12-06 17:55:00|2109.34|2107.84|2109.02|2107.52|2109.35|2107.85|2108.04|2106.54|0
1670349600000|2022-12-06 18:00:00|2108.6|2107.1|2108.59|2107.09|2109.47|2107.97|2108.16|2106.66|0
1670349900000|2022-12-06 18:05:00|2108.6|2107.1|2106.43|2104.93|2108.6|2107.1|2106.42|2104.92|0
1670350200000|2022-12-06 18:10:00|2106.42|2104.92|2106.04|2104.54|2106.87|2105.37|2105.19|2103.69|0
1670350500000|2022-12-06 18:15:00|2106.05|2104.55|2105.62|2104.12|2106.9|2105.4|2105.61|2104.11|0
1670350800000|2022-12-06 18:20:00|2105.63|2104.13|2105.21|2103.71|2106.47|2104.97|2105.2|2103.7|0
1670351100000|2022-12-06 18:25:00|2105.2|2103.7|2104.76|2103.26|2105.21|2103.71|2104.74|2103.24|0
1670351400000|2022-12-06 18:30:00|2105.06|2103.56|2105.48|2103.98|2105.5|2104|2104.61|2103.11|0
1670351700000|2022-12-06 18:35:00|2105.47|2103.97|2105.91|2104.41|2106.34|2104.84|2105.06|2103.56|0
1670352000000|2022-12-06 18:40:00|2105.92|2104.42|2107.63|2106.13|2107.63|2106.13|2105.91|2104.41|0
1670352300000|2022-12-06 18:45:00|2107.42|2105.92|2108.05|2106.55|2108.07|2106.57|2107.21|2105.71|0
1670352600000|2022-12-06 18:50:00|2107.64|2106.14|2107.17|2105.67|2108.06|2106.56|2106.75|2105.25|0
1670352900000|2022-12-06 18:55:00|2106.75|2105.25|2107.61|2106.11|2107.62|2106.12|2106.74|2105.24|0
1670353200000|2022-12-06 19:00:00|2107.62|2106.12|2106.73|2105.23|2108.04|2106.54|2106.3|2104.8|0
1670353500000|2022-12-06 19:05:00|2106.72|2105.22|2106.83|2105.33|2107.28|2105.78|2106.39|2104.89|0
1670353800000|2022-12-06 19:10:00|2106.41|2104.91|2106.81|2105.31|2106.83|2105.33|2105.95|2104.45|0
1670354100000|2022-12-06 19:15:00|2106.39|2104.89|2107.23|2105.73|2107.68|2106.18|2105.95|2104.45|0
1670354400000|2022-12-06 19:20:00|2107.24|2105.74|2108.27|2106.77|2108.48|2106.98|2106.35|2104.85|0
1670354700000|2022-12-06 19:25:00|2108.06|2106.56|2106.55|2105.05|2108.06|2106.56|2106.34|2104.84|0
1670355000000|2022-12-06 19:30:00|2106.34|2104.84|2105.9|2104.4|2107.2|2105.7|2105.48|2103.98|0
1670355300000|2022-12-06 19:35:00|2105.48|2103.98|2106.39|2104.89|2106.4|2104.9|2105.11|2103.61|0
1670355600000|2022-12-06 19:40:00|2106.4|2104.9|2108.05|2106.55|2108.06|2106.56|2106.4|2104.9|0
1670355900000|2022-12-06 19:45:00|2107.63|2106.13|2107.62|2106.12|2108.06|2106.56|2107.19|2105.69|0
1670356200000|2022-12-06 19:50:00|2107.61|2106.11|2108.09|2106.59|2108.09|2106.59|2107.19|2105.69|0
1670356500000|2022-12-06 19:55:00|2108.08|2106.58|2107.58|2106.08|2108.09|2106.59|2107.37|2105.87|0
1670356800000|2022-12-06 20:00:00|2107.59|2106.09|2109.34|2107.84|2109.76|2108.26|2107.58|2106.08|0
1670357100000|2022-12-06 20:05:00|2109.35|2107.85|2108.71|2107.21|2109.78|2108.28|2108.29|2106.79|0
1670357400000|2022-12-06 20:10:00|2108.3|2106.8|2108.27|2106.77|2108.72|2107.22|2107.85|2106.35|0
1670357700000|2022-12-06 20:15:00|2108.28|2106.78|2107|2105.5|2108.72|2107.22|2106.57|2105.07|0
1670358000000|2022-12-06 20:20:00|2107.42|2105.92|2107.87|2106.37|2108.31|2106.81|2106.57|2105.07|0
1670358300000|2022-12-06 20:25:00|2107.88|2106.38|2108.23|2106.73|2108.27|2106.77|2107.37|2105.87|0
1670358600000|2022-12-06 20:30:00|2108.02|2106.52|2109.96|2108.46|2110.41|2108.91|2107.81|2106.31|0
1670358900000|2022-12-06 20:35:00|2109.97|2108.47|2110.34|2108.84|2110.39|2108.89|2109.47|2107.97|0
1670359200000|2022-12-06 20:40:00|2110.37|2108.87|2111.35|2109.85|2112.21|2110.71|2109.51|2108.01|0
1670359500000|2022-12-06 20:45:00|2111.36|2109.86|2111.82|2110.32|2112.24|2110.74|2110.94|2109.44|0
1670359800000|2022-12-06 20:50:00|2111.81|2110.31|2111.46|2109.96|2112.67|2111.17|2111.36|2109.86|0
1670360100000|2022-12-06 20:55:00|2111.45|2109.95|2112.26|2110.76|2112.28|2110.78|2110.56|2109.06|0
1670360400000|2022-12-06 21:00:00|2111.63|2110.13|2111.25|2109.75|2112.16|2110.66|2110.7|2109.2|0
1670360700000|2022-12-06 21:05:00|2111.26|2109.76|2112.16|2110.66|2112.24|2110.74|2111.25|2109.75|0
1670361000000|2022-12-06 21:10:00|2112.24|2110.74|2111.51|2110.01|2112.89|2111.39|2111.43|2109.93|0
1670361300000|2022-12-06 21:15:00|2111.56|2110.06|2111.77|2110.27|2111.86|2110.36|2111.51|2110.01|0
1670361600000|2022-12-06 21:20:00|2111.68|2110.18|2111.43|2109.93|2111.68|2110.18|2111.34|2109.84|0
1670361900000|2022-12-06 21:25:00|2111.42|2109.92|2111.4|2109.9|2111.68|2110.18|2111.27|2109.77|0
1670362200000|2022-12-06 21:30:00|2111.39|2109.89|2111.4|2109.9|2111.48|2109.98|2110.92|2109.42|0
1670362500000|2022-12-06 21:35:00|2111.44|2109.94|2111.1|2109.6|2111.44|2109.94|2110.88|2109.38|0
1670362800000|2022-12-06 21:40:00|2111.14|2109.64|2111.48|2109.98|2111.48|2109.98|2111.1|2109.6|0
1670363100000|2022-12-06 21:45:00|2111.49|2109.99|2111.95|2110.45|2111.95|2110.45|2111.49|2109.99|0
1670363400000|2022-12-06 21:50:00|2111.87|2110.37|2111.4|2109.9|2111.95|2110.45|2111.31|2109.81|0
1670363700000|2022-12-06 21:55:00|2111.48|2109.98|2111.74|2110.24|2112.04|2110.54|2111.48|2109.98|0
1670364000000|2022-12-06 22:00:00|2111.87|2110.37|2111.78|2110.28|2112.08|2110.58|2111.78|2110.28|0
1670364300000|2022-12-06 22:05:00|2111.79|2110.29|2111.86|2110.36|2111.87|2110.37|2111.78|2110.28|0
1670364600000|2022-12-06 22:10:00|2111.82|2110.32|2111.73|2110.23|2111.82|2110.32|2111.73|2110.23|0
1670364900000|2022-12-06 22:15:00|2111.6|2110.1|2111.7|2110.2|2111.7|2110.2|2111.56|2110.06|0
1670365200000|2022-12-06 22:20:00|2111.71|2110.21|2111.7|2110.2|2111.75|2110.25|2111.62|2110.12|0
1670365500000|2022-12-06 22:25:00|2111.71|2110.21|2111.7|2110.2|2111.88|2110.38|2111.49|2109.99|0
1670365800000|2022-12-06 22:30:00|2111.71|2110.21|2111.7|2110.2|2111.75|2110.25|2111.7|2110.2|0
1670366100000|2022-12-06 22:35:00|2111.66|2110.16|2111.66|2110.16|2111.66|2110.16|2111.62|2110.12|0
1670366400000|2022-12-06 22:40:00|2111.67|2110.17|2111.76|2110.26|2111.76|2110.26|2111.63|2110.13|0
1670366700000|2022-12-06 22:45:00|2111.71|2110.21|2111.76|2110.26|2111.76|2110.26|2111.67|2110.17|0
1670367000000|2022-12-06 22:50:00|2111.71|2110.21|2111.67|2110.17|2111.76|2110.26|2111.67|2110.17|0
1670367300000|2022-12-06 22:55:00|2111.71|2110.21|2111.71|2110.21|2111.84|2110.34|2111.67|2110.17|0
1670367600000|2022-12-06 23:00:00|2111.72|2110.22|2112.36|2110.86|2112.53|2111.03|2111.67|2110.17|0
1670367900000|2022-12-06 23:05:00|2112.44|2110.94|2112.53|2111.03|2112.7|2111.2|2112.27|2110.77|0
1670368200000|2022-12-06 23:10:00|2112.62|2111.12|2112.53|2111.03|2112.7|2111.2|2112.44|2110.94|0
1670368500000|2022-12-06 23:15:00|2112.44|2110.94|2112.44|2110.94|2112.53|2111.03|2112.1|2110.6|0
1670368800000|2022-12-06 23:20:00|2112.45|2110.95|2112.53|2111.03|2112.7|2111.2|2112.19|2110.69|0
1670369100000|2022-12-06 23:25:00|2112.49|2110.99|2112.66|2111.16|2112.7|2111.2|2112.36|2110.86|0
1670369400000|2022-12-06 23:30:00|2112.7|2111.2|2112.62|2111.12|2112.7|2111.2|2112.36|2110.86|0
1670369700000|2022-12-06 23:35:00|2112.61|2111.11|2113.35|2111.85|2113.43|2111.93|2112.36|2110.86|0
1670370000000|2022-12-06 23:40:00|2113.34|2111.84|2113.35|2111.85|2113.65|2112.15|2113.26|2111.76|0
1670370300000|2022-12-06 23:45:00|2113.34|2111.84|2113.17|2111.67|2113.56|2112.06|2113|2111.5|0
1670370600000|2022-12-06 23:50:00|2113.18|2111.68|2113.35|2111.85|2113.56|2112.06|2112.92|2111.42|0
1670370900000|2022-12-06 23:55:00|2113.34|2111.84|2113|2111.5|2113.34|2111.84|2113|2111.5|0
1670371200000|2022-12-07 00:00:00|2113.01|2111.51|2113.82|2112.32|2113.82|2112.32|2112.92|2111.42|0
1670371500000|2022-12-07 00:05:00|2113.73|2112.23|2113.56|2112.06|2113.9|2112.4|2113.17|2111.67|0
1670371800000|2022-12-07 00:10:00|2113.43|2111.93|2113.91|2112.41|2114.09|2112.59|2113.43|2111.93|0
1670372100000|2022-12-07 00:15:00|2113.92|2112.42|2113.24|2111.74|2114.09|2112.59|2113.24|2111.74|0
1670372400000|2022-12-07 00:20:00|2113.66|2112.16|2114.49|2112.99|2114.92|2113.42|2113.66|2112.16|0
1670372700000|2022-12-07 00:25:00|2114.7|2113.2|2113.65|2112.15|2114.7|2113.2|2113.65|2112.15|0
1670373000000|2022-12-07 00:30:00|2113.86|2112.36|2113.66|2112.16|2114.07|2112.57|2113.23|2111.73|0
1670373300000|2022-12-07 00:35:00|2113.65|2112.15|2113.65|2112.15|2114.08|2112.58|2113.65|2112.15|0
1670373600000|2022-12-07 00:40:00|2113.66|2112.16|2113.65|2112.15|2113.66|2112.16|2113.65|2112.15|0
1670373900000|2022-12-07 00:45:00|2113.66|2112.16|2113.22|2111.72|2114.07|2112.57|2113.22|2111.72|0
1670374200000|2022-12-07 00:50:00|2112.8|2111.3|2113.21|2111.71|2113.22|2111.72|2112.8|2111.3|0
1670374500000|2022-12-07 00:55:00|2113.22|2111.72|2112.79|2111.29|2113.22|2111.72|2112.79|2111.29|0
1670374800000|2022-12-07 01:00:00|2113.21|2111.71|2112.79|2111.29|2113.21|2111.71|2112.36|2110.86|0
1670375100000|2022-12-07 01:05:00|2112.8|2111.3|2112.78|2111.28|2113.22|2111.72|2112.35|2110.85|0
1670375400000|2022-12-07 01:10:00|2112.99|2111.49|2113.21|2111.71|2113.63|2112.13|2112.99|2111.49|0
1670375700000|2022-12-07 01:15:00|2113.42|2111.92|2113.21|2111.71|2113.63|2112.13|2113.21|2111.71|0
1670376000000|2022-12-07 01:20:00|2113.22|2111.72|2113.21|2111.71|2113.75|2112.25|2113.21|2111.71|0
1670376300000|2022-12-07 01:25:00|2113.22|2111.72|2112.79|2111.29|2113.22|2111.72|2112.58|2111.08|0
1670376600000|2022-12-07 01:30:00|2113.21|2111.71|2113.22|2111.72|2113.65|2112.15|2112.79|2111.29|0
1670376900000|2022-12-07 01:35:00|2113.23|2111.73|2113.23|2111.73|2113.66|2112.16|2113.23|2111.73|0
1670377200000|2022-12-07 01:40:00|2112.81|2111.31|2114.5|2113|2114.93|2113.43|2112.81|2111.31|0
1670377500000|2022-12-07 01:45:00|2114.08|2112.58|2114.92|2113.42|2114.92|2113.42|2114.08|2112.58|0
1670377800000|2022-12-07 01:50:00|2114.93|2113.43|2115.35|2113.85|2115.35|2113.85|2114.92|2113.42|0
1670378100000|2022-12-07 01:55:00|2115.36|2113.86|2115.33|2113.83|2115.78|2114.28|2114.92|2113.42|0
1670378400000|2022-12-07 02:00:00|2114.91|2113.41|2115.34|2113.84|2115.34|2113.84|2114.91|2113.41|0
1670378700000|2022-12-07 02:05:00|2115.76|2114.26|2115.33|2113.83|2115.77|2114.27|2114.92|2113.42|0
1670379000000|2022-12-07 02:10:00|2114.92|2113.42|2114.91|2113.41|2115.34|2113.84|2114.91|2113.41|0
1670379300000|2022-12-07 02:15:00|2114.92|2113.42|2115.32|2113.82|2115.33|2113.83|2114.9|2113.4|0
1670379600000|2022-12-07 02:20:00|2115.33|2113.83|2114.91|2113.41|2115.33|2113.83|2114.9|2113.4|0
1670379900000|2022-12-07 02:25:00|2115.33|2113.83|2115.75|2114.25|2115.75|2114.25|2114.9|2113.4|0
1670380200000|2022-12-07 02:30:00|2115.33|2113.83|2114.91|2113.41|2115.76|2114.26|2114.91|2113.41|0
1670380500000|2022-12-07 02:35:00|2115.12|2113.62|2115.35|2113.85|2115.35|2113.85|2114.92|2113.42|0
1670380800000|2022-12-07 02:40:00|2115.34|2113.84|2115.34|2113.84|2115.35|2113.85|2115.34|2113.84|0
1670381100000|2022-12-07 02:45:00|2115.35|2113.85|2115.34|2113.84|2115.35|2113.85|2114.92|2113.42|0
1670381400000|2022-12-07 02:50:00|2115.35|2113.85|2115.34|2113.84|2115.35|2113.85|2115.34|2113.84|0
1670381700000|2022-12-07 02:55:00|2115.33|2113.83|2115.34|2113.84|2115.34|2113.84|2114.91|2113.41|0
1670382000000|2022-12-07 03:00:00|2115.33|2113.83|2114.9|2113.4|2115.34|2113.84|2114.9|2113.4|0
1670382300000|2022-12-07 03:05:00|2114.91|2113.41|2115.31|2113.81|2115.32|2113.82|2114.89|2113.39|0
1670382600000|2022-12-07 03:10:00|2115.32|2113.82|2115.31|2113.81|2115.32|2113.82|2115.31|2113.81|0
1670382900000|2022-12-07 03:15:00|2114.89|2113.39|2114.89|2113.39|2115.32|2113.82|2114.89|2113.39|0
1670383200000|2022-12-07 03:20:00|2114.9|2113.4|2114.89|2113.39|2115.32|2113.82|2114.89|2113.39|0
1670383500000|2022-12-07 03:25:00|2114.88|2113.38|2114.88|2113.38|2114.89|2113.39|2114.88|2113.38|0
1670383800000|2022-12-07 03:30:00|2114.89|2113.39|2114.9|2113.4|2115.31|2113.81|2114.88|2113.38|0
1670384100000|2022-12-07 03:35:00|2114.89|2113.39|2114.88|2113.38|2114.9|2113.4|2114.88|2113.38|0
1670384400000|2022-12-07 03:40:00|2114.89|2113.39|2114.88|2113.38|2114.89|2113.39|2114.88|2113.38|0
1670384700000|2022-12-07 03:45:00|2114.89|2113.39|2115.33|2113.83|2115.33|2113.83|2114.47|2112.97|0
1670385000000|2022-12-07 03:50:00|2115.34|2113.84|2115.33|2113.83|2115.34|2113.84|2115.33|2113.83|0
1670385300000|2022-12-07 03:55:00|2115.34|2113.84|2115.76|2114.26|2115.76|2114.26|2115.33|2113.83|0
1670385600000|2022-12-07 04:00:00|2115.75|2114.25|2115.75|2114.25|2115.76|2114.26|2115.34|2113.84|0
1670385900000|2022-12-07 04:05:00|2115.76|2114.26|2115.76|2114.26|2115.76|2114.26|2115.76|2114.26|0
1670386200000|2022-12-07 04:10:00|2115.77|2114.27|2115.76|2114.26|2115.77|2114.27|2115.76|2114.26|0
1670386500000|2022-12-07 04:15:00|2115.75|2114.25|2115.75|2114.25|2115.75|2114.25|2115.75|2114.25|0
1670386800000|2022-12-07 04:20:00|2115.76|2114.26|2116.17|2114.67|2116.18|2114.68|2115.76|2114.26|0
1670387100000|2022-12-07 04:25:00|2116.16|2114.66|2116.16|2114.66|2116.16|2114.66|2116.16|2114.66|0
1670387400000|2022-12-07 04:30:00|2116.15|2114.65|2116.16|2114.66|2116.16|2114.66|2116.15|2114.65|0
1670387700000|2022-12-07 04:35:00|2116.15|2114.65|2116.14|2114.64|2116.16|2114.66|2116.14|2114.64|0
1670388000000|2022-12-07 04:40:00|2116.15|2114.65|2116.15|2114.65|2116.15|2114.65|2116.15|2114.65|0
1670388300000|2022-12-07 04:45:00|2116.16|2114.66|2115.72|2114.22|2116.16|2114.66|2115.72|2114.22|0
1670388600000|2022-12-07 04:50:00|2115.73|2114.23|2115.73|2114.23|2116.15|2114.65|2115.72|2114.22|0
1670388900000|2022-12-07 04:55:00|2115.74|2114.24|2115.73|2114.23|2115.74|2114.24|2115.73|2114.23|0
1670389200000|2022-12-07 05:00:00|2115.74|2114.24|2115.73|2114.23|2116.16|2114.66|2115.73|2114.23|0
1670389500000|2022-12-07 05:05:00|2115.74|2114.24|2114.89|2113.39|2116.16|2114.66|2114.89|2113.39|0
1670389800000|2022-12-07 05:10:00|2115.31|2113.81|2115.73|2114.23|2115.73|2114.23|2114.89|2113.39|0
1670390100000|2022-12-07 05:15:00|2115.74|2114.24|2116.15|2114.65|2116.15|2114.65|2115.73|2114.23|0
1670390400000|2022-12-07 05:20:00|2116.14|2114.64|2115.72|2114.22|2116.15|2114.65|2115.72|2114.22|0
1670390700000|2022-12-07 05:25:00|2115.93|2114.43|2115.71|2114.21|2116.57|2115.07|2115.71|2114.21|0
1670391000000|2022-12-07 05:30:00|2115.92|2114.42|2116.13|2114.63|2116.14|2114.64|2115.71|2114.21|0
1670391300000|2022-12-07 05:35:00|2116.01|2114.51|2115.58|2114.08|2116.02|2114.52|2115.57|2114.07|0
1670391600000|2022-12-07 05:40:00|2115.57|2114.07|2115.57|2114.07|2115.58|2114.08|2115.57|2114.07|0
1670391900000|2022-12-07 05:45:00|2115.58|2114.08|2115.58|2114.08|2116|2114.5|2115.57|2114.07|0
1670392200000|2022-12-07 05:50:00|2115.57|2114.07|2114.75|2113.25|2115.6|2114.1|2114.74|2113.24|0
1670392500000|2022-12-07 05:55:00|2114.74|2113.24|2113.95|2112.45|2114.75|2113.25|2113.94|2112.44|0
1670392800000|2022-12-07 06:00:00|2114.37|2112.87|2113.5|2112|2114.37|2112.87|2113.5|2112|0
1670393100000|2022-12-07 06:05:00|2113.51|2112.01|2113.06|2111.56|2113.51|2112.01|2113.06|2111.56|0
1670393400000|2022-12-07 06:10:00|2113.05|2111.55|2112.24|2110.74|2113.06|2111.56|2111.79|2110.29|0
1670393700000|2022-12-07 06:15:00|2112.23|2110.73|2112.66|2111.16|2112.66|2111.16|2112.22|2110.72|0
1670394000000|2022-12-07 06:20:00|2112.65|2111.15|2113.07|2111.57|2113.08|2111.58|2112.64|2111.14|0
1670394300000|2022-12-07 06:25:00|2113.08|2111.58|2113.07|2111.57|2113.08|2111.58|2113.06|2111.56|0
1670394600000|2022-12-07 06:30:00|2113.06|2111.56|2113.49|2111.99|2113.49|2111.99|2112.64|2111.14|0
1670394900000|2022-12-07 06:35:00|2113.5|2112|2113.51|2112.01|2113.51|2112.01|2113.5|2112|0
1670395200000|2022-12-07 06:40:00|2113.99|2112.49|2113.3|2111.8|2113.99|2112.49|2113.3|2111.8|0
1670395500000|2022-12-07 06:45:00|2113.31|2111.81|2113.3|2111.8|2113.31|2111.81|2113.29|2111.79|0
1670395800000|2022-12-07 06:50:00|2113.29|2111.79|2112.47|2110.97|2113.29|2111.79|2112.46|2110.96|0
1670396100000|2022-12-07 06:55:00|2112.46|2110.96|2112.04|2110.54|2112.47|2110.97|2111.62|2110.12|0
1670396400000|2022-12-07 07:00:00|2111.83|2110.33|2113.25|2111.75|2113.26|2111.76|2111.63|2110.13|0
1670396700000|2022-12-07 07:05:00|2112.83|2111.33|2112.39|2110.89|2113.67|2112.17|2112.39|2110.89|0
1670397000000|2022-12-07 07:10:00|2112.4|2110.9|2108.94|2107.44|2112.82|2111.32|2108.52|2107.02|0
1670397300000|2022-12-07 07:15:00|2108.53|2107.03|2109.29|2107.79|2110.14|2108.64|2108.44|2106.94|0
1670397600000|2022-12-07 07:20:00|2109.3|2107.8|2109.73|2108.23|2109.74|2108.24|2108.87|2107.37|0
1670397900000|2022-12-07 07:25:00|2109.74|2108.24|2110.6|2109.1|2110.61|2109.11|2108.89|2107.39|0
1670398200000|2022-12-07 07:30:00|2110.4|2108.9|2107.58|2106.18|2110.4|2108.9|2106.83|2105.43|93
1670398500000|2022-12-07 07:35:00|2107.71|2106.31|2107.96|2106.56|2108.08|2106.68|2107.58|2106.18|5
1670398800000|2022-12-07 07:40:00|2108.08|2106.68|2107.58|2106.18|2108.08|2106.68|2107.58|2106.18|4
1670399100000|2022-12-07 07:45:00|2107.71|2106.31|2108.33|2106.93|2108.46|2107.06|2107.71|2106.31|7
1670399400000|2022-12-07 07:50:00|2108.21|2106.81|2108.08|2106.68|2108.46|2107.06|2107.96|2106.56|46
1670399700000|2022-12-07 07:55:00|2108.37|2106.87|2107.67|2106.17|2108.81|2107.31|2107.49|2105.99|0
1670400000000|2022-12-07 08:00:00|2107.68|2106.18|2108.26|2107.76|2109.76|2109.26|2105.51|2105.01|4632
1670400300000|2022-12-07 08:05:00|2108.38|2107.88|2106.26|2105.76|2110.76|2110.26|2106.01|2105.51|2361
1670400600000|2022-12-07 08:10:00|2106.38|2105.88|2105.63|2105.13|2107.38|2106.88|2103.26|2102.76|1558
1670400900000|2022-12-07 08:15:00|2105.76|2105.26|2105.01|2104.51|2106.26|2105.76|2103.76|2103.26|1469
1670401200000|2022-12-07 08:20:00|2104.76|2104.26|2103.26|2102.76|2105.51|2105.01|2101.26|2100.76|1506
1670401500000|2022-12-07 08:25:00|2103.38|2102.88|2102.51|2102.01|2104.76|2104.26|2101.01|2100.51|1086
1670401800000|2022-12-07 08:30:00|2102.63|2102.13|2102.76|2102.26|2103.76|2103.26|2101.01|2100.51|1485
1670402100000|2022-12-07 08:35:00|2103.01|2102.51|2100.26|2099.76|2103.51|2103.01|2100.01|2099.51|850
1670402400000|2022-12-07 08:40:00|2099.86|2099.36|2095.11|2094.61|2099.98|2099.48|2095.11|2094.61|1778
1670402700000|2022-12-07 08:45:00|2094.86|2094.36|2096.11|2095.61|2096.86|2096.36|2093.86|2093.36|957
1670403000000|2022-12-07 08:50:00|2096.23|2095.73|2099.98|2099.48|2100.61|2100.11|2095.86|2095.36|904
1670403300000|2022-12-07 08:55:00|2099.86|2099.36|2101.11|2100.61|2102.11|2101.61|2099.11|2098.61|773
1670403600000|2022-12-07 09:00:00|2101.36|2100.86|2101.11|2100.61|2101.36|2100.86|2099.36|2098.86|883
1670403900000|2022-12-07 09:05:00|2100.98|2100.48|2100.86|2100.36|2102.11|2101.61|2099.98|2099.48|651
1670404200000|2022-12-07 09:10:00|2101.11|2100.61|2102.11|2101.61|2102.86|2102.36|2100.86|2100.36|521
1670404500000|2022-12-07 09:15:00|2102.36|2101.86|2102.36|2101.86|2103.86|2103.36|2102.23|2101.73|622
1670404800000|2022-12-07 09:20:00|2102.48|2101.98|2101.11|2100.61|2102.86|2102.36|2101.11|2100.61|524
1670405100000|2022-12-07 09:25:00|2101.23|2100.73|2100.11|2099.61|2102.11|2101.61|2099.98|2099.48|457
1670405400000|2022-12-07 09:30:00|2099.86|2099.36|2097.36|2096.86|2100.61|2100.11|2097.11|2096.61|690
1670405700000|2022-12-07 09:35:00|2097.61|2097.11|2097.36|2096.86|2098.86|2098.36|2096.86|2096.36|350
1670406000000|2022-12-07 09:40:00|2097.48|2096.98|2095.11|2094.61|2098.11|2097.61|2094.36|2093.86|560
1670406300000|2022-12-07 09:45:00|2095.36|2094.86|2094.61|2094.11|2095.73|2095.23|2093.11|2092.61|721
1670406600000|2022-12-07 09:50:00|2094.86|2094.36|2094.86|2094.36|2095.86|2095.36|2094.36|2093.86|694
1670406900000|2022-12-07 09:55:00|2095.23|2094.73|2095.23|2094.73|2096.61|2096.11|2094.86|2094.36|787
1670407200000|2022-12-07 10:00:00|2095.36|2094.86|2093.86|2093.36|2095.61|2095.11|2093.61|2093.11|794
1670407500000|2022-12-07 10:05:00|2093.73|2093.23|2094.11|2093.61|2094.61|2094.11|2093.61|2093.11|494
1670407800000|2022-12-07 10:10:00|2093.98|2093.48|2092.11|2091.61|2094.11|2093.61|2092.11|2091.61|629
1670408100000|2022-12-07 10:15:00|2092.23|2091.73|2092.61|2092.11|2092.61|2092.11|2090.36|2089.86|939
1670408400000|2022-12-07 10:20:00|2092.48|2091.98|2089.11|2088.61|2092.61|2092.11|2089.11|2088.61|599
1670408700000|2022-12-07 10:25:00|2088.86|2088.36|2086.61|2086.11|2089.11|2088.61|2085.61|2085.11|1049
1670409000000|2022-12-07 10:30:00|2086.73|2086.23|2087.11|2086.61|2087.23|2086.73|2084.86|2084.36|689
1670409300000|2022-12-07 10:35:00|2087.36|2086.86|2088.86|2088.36|2089.86|2089.36|2087.36|2086.86|1061
1670409600000|2022-12-07 10:40:00|2089.11|2088.61|2087.86|2087.36|2089.86|2089.36|2087.36|2086.86|589
1670409900000|2022-12-07 10:45:00|2088.11|2087.61|2088.61|2088.11|2088.73|2088.23|2087.11|2086.61|584
1670410200000|2022-12-07 10:50:00|2088.36|2087.86|2086.86|2086.36|2088.36|2087.86|2086.23|2085.73|473
1670410500000|2022-12-07 10:55:00|2086.98|2086.48|2091.36|2090.86|2091.36|2090.86|2086.61|2086.11|769
1670410800000|2022-12-07 11:00:00|2091.48|2090.98|2092.86|2092.36|2092.86|2092.36|2090.61|2090.11|887
1670411100000|2022-12-07 11:05:00|2092.73|2092.23|2093.73|2093.23|2094.23|2093.73|2092.36|2091.86|519
1670411400000|2022-12-07 11:10:00|2093.86|2093.36|2093.36|2092.86|2093.86|2093.36|2092.61|2092.11|380
1670411700000|2022-12-07 11:15:00|2093.23|2092.73|2093.61|2093.11|2094.86|2094.36|2093.11|2092.61|623
1670412000000|2022-12-07 11:20:00|2093.86|2093.36|2092.73|2092.23|2094.86|2094.36|2092.36|2091.86|648
1670412300000|2022-12-07 11:25:00|2092.86|2092.36|2092.61|2092.11|2095.11|2094.61|2092.36|2091.86|515
1670412600000|2022-12-07 11:30:00|2092.48|2091.98|2093.86|2093.36|2094.23|2093.73|2092.36|2091.86|416
1670412900000|2022-12-07 11:35:00|2093.61|2093.11|2094.86|2094.36|2094.86|2094.36|2093.36|2092.86|421
1670413200000|2022-12-07 11:40:00|2094.48|2093.98|2092.23|2091.73|2094.61|2094.11|2092.23|2091.73|598
1670413500000|2022-12-07 11:45:00|2092.11|2091.61|2091.86|2091.36|2092.11|2091.61|2090.86|2090.36|376
1670413800000|2022-12-07 11:50:00|2091.61|2091.11|2090.11|2089.61|2091.61|2091.11|2089.11|2088.61|322
1670414100000|2022-12-07 11:55:00|2090.36|2089.86|2088.48|2087.98|2090.86|2090.36|2088.36|2087.86|581
1670414400000|2022-12-07 12:00:00|2088.61|2088.11|2088.86|2088.36|2089.98|2089.48|2088.36|2087.86|391
1670414700000|2022-12-07 12:05:00|2088.98|2088.48|2088.11|2087.61|2089.11|2088.61|2087.48|2086.98|476
1670415000000|2022-12-07 12:10:00|2087.98|2087.48|2087.61|2087.11|2088.36|2087.86|2087.11|2086.61|433
1670415300000|2022-12-07 12:15:00|2087.36|2086.86|2087.36|2086.86|2087.86|2087.36|2086.98|2086.48|438
1670415600000|2022-12-07 12:20:00|2087.11|2086.61|2083.36|2082.86|2087.11|2086.61|2082.98|2082.48|879
1670415900000|2022-12-07 12:25:00|2083.11|2082.61|2084.11|2083.61|2084.48|2083.98|2082.98|2082.48|918
1670416200000|2022-12-07 12:30:00|2083.98|2083.48|2086.36|2085.86|2086.61|2086.11|2083.86|2083.36|761
1670416500000|2022-12-07 12:35:00|2086.23|2085.73|2086.11|2085.61|2086.36|2085.86|2085.23|2084.73|447
1670416800000|2022-12-07 12:40:00|2086.3|2085.8|2087.55|2087.05|2088.05|2087.55|2085.3|2084.8|560
1670417100000|2022-12-07 12:45:00|2087.3|2086.8|2088.3|2087.8|2088.55|2088.05|2087.05|2086.55|407
1670417400000|2022-12-07 12:50:00|2088.17|2087.67|2087.55|2087.05|2089.05|2088.55|2087.55|2087.05|575
1670417700000|2022-12-07 12:55:00|2087.3|2086.8|2088.8|2088.3|2089.3|2088.8|2087.3|2086.8|476
1670418000000|2022-12-07 13:00:00|2088.92|2088.42|2091.05|2090.55|2091.3|2090.8|2088.8|2088.3|515
1670418300000|2022-12-07 13:05:00|2090.8|2090.3|2091.3|2090.8|2091.3|2090.8|2090.05|2089.55|521
1670418600000|2022-12-07 13:10:00|2091.17|2090.67|2090.8|2090.3|2091.55|2091.05|2090.3|2089.8|676
1670418900000|2022-12-07 13:15:00|2091.05|2090.55|2090.55|2090.05|2091.3|2090.8|2090.05|2089.55|598
1670419200000|2022-12-07 13:20:00|2090.8|2090.3|2091.8|2091.3|2091.8|2091.3|2090.8|2090.3|531
1670419500000|2022-12-07 13:25:00|2092.05|2091.55|2092.8|2092.3|2093.05|2092.55|2091.8|2091.3|610
1670419800000|2022-12-07 13:30:00|2093.05|2092.55|2092.3|2091.8|2093.55|2093.05|2091.55|2091.05|941
1670420100000|2022-12-07 13:35:00|2092.55|2092.05|2092.17|2091.67|2093.3|2092.8|2091.8|2091.3|657
1670420400000|2022-12-07 13:40:00|2092.3|2091.8|2092.67|2092.17|2093.05|2092.55|2092.05|2091.55|529
1670420700000|2022-12-07 13:45:00|2092.55|2092.05|2092.3|2091.8|2093.05|2092.55|2091.55|2091.05|624
1670421000000|2022-12-07 13:50:00|2092.42|2091.92|2093.55|2093.05|2093.8|2093.3|2091.8|2091.3|697
1670421300000|2022-12-07 13:55:00|2093.8|2093.3|2093.05|2092.55|2094.3|2093.8|2092.55|2092.05|613
1670421600000|2022-12-07 14:00:00|2093.17|2092.67|2094.05|2093.55|2095.3|2094.8|2093.05|2092.55|784
1670421900000|2022-12-07 14:05:00|2093.8|2093.3|2093.3|2092.8|2095.42|2094.92|2093.05|2092.55|724
1670422200000|2022-12-07 14:10:00|2093.42|2092.92|2094.8|2094.3|2095.05|2094.55|2093.05|2092.55|420
1670422500000|2022-12-07 14:15:00|2095.05|2094.55|2093.8|2093.3|2095.55|2095.05|2093.05|2092.55|844
1670422800000|2022-12-07 14:20:00|2093.92|2093.42|2095.8|2095.3|2096.3|2095.8|2093.8|2093.3|582
1670423100000|2022-12-07 14:25:00|2095.55|2095.05|2093.3|2092.8|2095.55|2095.05|2092.8|2092.3|593
1670423400000|2022-12-07 14:30:00|2093.8|2093.3|2097.05|2096.55|2097.92|2097.42|2092.8|2092.3|1033
1670423700000|2022-12-07 14:35:00|2097.3|2096.8|2097.8|2097.3|2099.8|2099.3|2096.8|2096.3|1280
1670424000000|2022-12-07 14:40:00|2097.67|2097.17|2096.55|2096.05|2098.3|2097.8|2096.3|2095.8|920
1670424300000|2022-12-07 14:45:00|2096.8|2096.3|2091.55|2091.05|2098.3|2097.8|2091.42|2090.92|1131
1670424600000|2022-12-07 14:50:00|2091.3|2090.8|2091.92|2091.42|2093.05|2092.55|2089.8|2089.3|1020
1670424900000|2022-12-07 14:55:00|2092.05|2091.55|2093.05|2092.55|2093.55|2093.05|2090.67|2090.17|951
1670425200000|2022-12-07 15:00:00|2092.55|2092.05|2096.55|2096.05|2096.8|2096.3|2090.17|2089.67|1726
1670425500000|2022-12-07 15:05:00|2096.42|2095.92|2095.55|2095.05|2097.55|2097.05|2095.3|2094.8|991
1670425800000|2022-12-07 15:10:00|2095.53|2095.03|2095.15|2094.65|2096.28|2095.78|2086.65|2086.15|3084
1670426100000|2022-12-07 15:15:00|2095.28|2094.78|2097.03|2096.53|2098.4|2097.9|2094.28|2093.78|962
1670426400000|2022-12-07 15:20:00|2096.9|2096.4|2098.03|2097.53|2099.03|2098.53|2096.78|2096.28|766
1670426700000|2022-12-07 15:25:00|2098.15|2097.65|2099.78|2099.28|2100.15|2099.65|2095.28|2094.78|1078
1670427000000|2022-12-07 15:30:00|2099.53|2099.03|2098.53|2098.03|2101.15|2100.65|2098.15|2097.65|988
1670427300000|2022-12-07 15:35:00|2098.65|2098.15|2096.9|2096.4|2099.28|2098.78|2096.53|2096.03|686
1670427600000|2022-12-07 15:40:00|2096.78|2096.28|2098.78|2098.28|2099.15|2098.65|2096.28|2095.78|692
1670427900000|2022-12-07 15:45:00|2099.03|2098.53|2100.03|2099.53|2100.53|2100.03|2098.53|2098.03|823
1670428200000|2022-12-07 15:50:00|2099.78|2099.28|2100.78|2100.28|2101.78|2101.28|2099.03|2098.53|892
1670428500000|2022-12-07 15:55:00|2100.53|2100.03|2100.78|2100.28|2101.53|2101.03|2100.53|2100.03|653
1670428800000|2022-12-07 16:00:00|2101.03|2100.53|2100.78|2100.28|2102.03|2101.53|2099.78|2099.28|996
1670429100000|2022-12-07 16:05:00|2101.03|2100.53|2098.28|2097.78|2101.28|2100.78|2098.03|2097.53|1155
1670429400000|2022-12-07 16:10:00|2098.03|2097.53|2097.53|2097.03|2098.53|2098.03|2096.53|2096.03|900
1670429700000|2022-12-07 16:15:00|2097.28|2096.78|2096.15|2095.65|2097.65|2097.15|2096.03|2095.53|1231
1670430000000|2022-12-07 16:20:00|2096.28|2095.78|2093.05|2091.55|2096.28|2095.78|2092.53|2091.55|2084
1670430300000|2022-12-07 16:25:00|2093.04|2091.54|2091.78|2090.28|2094.32|2092.82|2091.78|2090.28|860
1670430600000|2022-12-07 16:30:00|2092.19|2090.69|2088.6|2087.2|2092.19|2090.69|2088.6|2087.2|513
1670430900000|2022-12-07 16:35:00|2088.73|2087.33|2090.35|2088.95|2090.48|2089.08|2088.35|2086.95|116
1670431200000|2022-12-07 16:40:00|2090.48|2089.08|2091.1|2089.7|2091.1|2089.7|2090.1|2088.7|26
1670431500000|2022-12-07 16:45:00|2090.98|2089.58|2091.48|2090.08|2091.98|2090.58|2090.98|2089.58|29
1670431800000|2022-12-07 16:50:00|2091.6|2090.2|2091.1|2089.7|2091.6|2090.2|2090.73|2089.33|58
1670432100000|2022-12-07 16:55:00|2091.35|2089.95|2092.02|2090.52|2092.23|2090.83|2091.1|2089.7|15
1670432400000|2022-12-07 17:00:00|2091.61|2090.11|2090.74|2089.24|2092.47|2090.97|2090.73|2089.23|0
1670432700000|2022-12-07 17:05:00|2090.73|2089.23|2091.16|2089.66|2091.17|2089.67|2089.88|2088.38|0
1670433000000|2022-12-07 17:10:00|2091.17|2089.67|2091.17|2089.67|2092.02|2090.52|2089.87|2088.37|0
1670433300000|2022-12-07 17:15:00|2091.18|2089.68|2090.75|2089.25|2092.46|2090.96|2090.75|2089.25|0
1670433600000|2022-12-07 17:20:00|2090.76|2089.26|2090.31|2088.81|2091.62|2090.12|2090.31|2088.81|0
1670433900000|2022-12-07 17:25:00|2090.32|2088.82|2089.89|2088.39|2091.17|2089.67|2089.87|2088.37|0
1670434200000|2022-12-07 17:30:00|2090.31|2088.81|2089.87|2088.37|2090.32|2088.82|2089.44|2087.94|0
1670434500000|2022-12-07 17:35:00|2090.29|2088.79|2091.13|2089.63|2091.57|2090.07|2089.87|2088.37|0
1670434800000|2022-12-07 17:40:00|2091.14|2089.64|2092.45|2090.95|2092.89|2091.39|2091.14|2089.64|0
1670435100000|2022-12-07 17:45:00|2092.44|2090.94|2092.47|2090.97|2093.32|2091.82|2092.02|2090.52|0
1670435400000|2022-12-07 17:50:00|2092.48|2090.98|2092.48|2090.98|2092.9|2091.4|2092.04|2090.54|0
1670435700000|2022-12-07 17:55:00|2092.49|2090.99|2092.46|2090.96|2092.91|2091.41|2092.03|2090.53|0
1670436000000|2022-12-07 18:00:00|2092.47|2090.97|2091.61|2090.11|2092.91|2091.41|2091.61|2090.11|0
1670436300000|2022-12-07 18:05:00|2091.6|2090.1|2092.88|2091.38|2093.31|2091.81|2090.76|2089.26|0
1670436600000|2022-12-07 18:10:00|2092.89|2091.39|2094.18|2092.68|2094.19|2092.69|2092.04|2090.54|0
1670436900000|2022-12-07 18:15:00|2093.97|2092.47|2094.62|2093.12|2094.62|2093.12|2093.33|2091.83|0
1670437200000|2022-12-07 18:20:00|2094.2|2092.7|2093.77|2092.27|2094.42|2092.92|2092.91|2091.41|0
1670437500000|2022-12-07 18:25:00|2093.78|2092.28|2093.55|2092.05|2093.78|2092.28|2092.49|2090.99|0
1670437800000|2022-12-07 18:30:00|2093.54|2092.04|2092.9|2091.4|2093.76|2092.26|2092.46|2090.96|0
1670438100000|2022-12-07 18:35:00|2092.89|2091.39|2092.45|2090.95|2093.33|2091.83|2092.02|2090.52|0
1670438400000|2022-12-07 18:40:00|2092.44|2090.94|2092.46|2090.96|2093.31|2091.81|2092.44|2090.94|0
1670438700000|2022-12-07 18:45:00|2092.47|2090.97|2092.47|2090.97|2092.89|2091.39|2092.04|2090.54|0
1670439000000|2022-12-07 18:50:00|2092.46|2090.96|2091.53|2090.03|2092.88|2091.38|2091.1|2089.6|0
1670439300000|2022-12-07 18:55:00|2091.52|2090.02|2090.65|2089.15|2091.53|2090.03|2089.81|2088.31|0
1670439600000|2022-12-07 19:00:00|2090.66|2089.16|2089.73|2088.23|2091.08|2089.58|2088.88|2087.38|0
1670439900000|2022-12-07 19:05:00|2089.74|2088.24|2090.58|2089.08|2091|2089.5|2089.74|2088.24|0
1670440200000|2022-12-07 19:10:00|2090.57|2089.07|2092.29|2090.79|2092.3|2090.8|2090.15|2088.65|0
1670440500000|2022-12-07 19:15:00|2092.3|2090.8|2091.02|2089.52|2092.3|2090.8|2090.6|2089.1|0
1670440800000|2022-12-07 19:20:00|2091.03|2089.53|2090.17|2088.67|2091.03|2089.53|2089.31|2087.81|0
1670441100000|2022-12-07 19:25:00|2090.18|2088.68|2091.04|2089.54|2091.47|2089.97|2090.18|2088.68|0
1670441400000|2022-12-07 19:30:00|2091.24|2089.74|2092.32|2090.82|2092.32|2090.82|2090.81|2089.31|0
1670441700000|2022-12-07 19:35:00|2091.91|2090.41|2092.33|2090.83|2092.75|2091.25|2091.89|2090.39|0
1670442000000|2022-12-07 19:40:00|2092.34|2090.84|2092.32|2090.82|2092.75|2091.25|2091.04|2089.54|0
1670442300000|2022-12-07 19:45:00|2092.31|2090.81|2091.88|2090.38|2092.32|2090.82|2091.45|2089.95|0
1670442600000|2022-12-07 19:50:00|2091.87|2090.37|2091.02|2089.52|2091.88|2090.38|2090.81|2089.31|0
1670442900000|2022-12-07 19:55:00|2091.03|2089.53|2091.01|2089.51|2091.44|2089.94|2090.16|2088.66|0
1670443200000|2022-12-07 20:00:00|2091|2089.5|2092.09|2090.59|2092.3|2090.8|2090.59|2089.09|0
1670443500000|2022-12-07 20:05:00|2091.88|2090.38|2089.73|2088.23|2091.89|2090.39|2089.29|2087.79|0
1670443800000|2022-12-07 20:10:00|2089.74|2088.24|2090.15|2088.65|2090.59|2089.09|2089.31|2087.81|0
1670444100000|2022-12-07 20:15:00|2090.14|2088.64|2090.13|2088.63|2091.01|2089.51|2089.7|2088.2|0
1670444400000|2022-12-07 20:20:00|2090.14|2088.64|2090.49|2088.99|2090.5|2089|2089.2|2087.7|0
1670444700000|2022-12-07 20:25:00|2090.5|2089|2090.93|2089.43|2090.94|2089.44|2090.07|2088.57|0
1670445000000|2022-12-07 20:30:00|2090.94|2089.44|2091.78|2090.28|2092.22|2090.72|2090.93|2089.43|0
1670445300000|2022-12-07 20:35:00|2091.79|2090.29|2091.79|2090.29|2091.8|2090.3|2090.93|2089.43|0
1670445600000|2022-12-07 20:40:00|2091.8|2090.3|2090.93|2089.43|2091.81|2090.31|2090.92|2089.42|0
1670445900000|2022-12-07 20:45:00|2090.92|2089.42|2091.76|2090.26|2092.19|2090.69|2090.92|2089.42|0
1670446200000|2022-12-07 20:50:00|2091.75|2090.25|2092.62|2091.12|2093.04|2091.54|2091.34|2089.84|0
1670446500000|2022-12-07 20:55:00|2092.63|2091.13|2090.97|2089.47|2093.07|2091.57|2090.96|2089.46|0
1670446800000|2022-12-07 21:00:00|2091.05|2089.55|2090.68|2089.18|2091.86|2090.36|2090.26|2088.76|0
1670447100000|2022-12-07 21:05:00|2090.69|2089.19|2090.43|2088.93|2091.07|2089.57|2090.26|2088.76|0
1670447400000|2022-12-07 21:10:00|2090.51|2089.01|2090.13|2088.63|2090.85|2089.35|2090.13|2088.63|0
1670447700000|2022-12-07 21:15:00|2090.04|2088.54|2090.26|2088.76|2090.26|2088.76|2090.04|2088.54|0
1670448000000|2022-12-07 21:20:00|2090.25|2088.75|2090.34|2088.84|2090.6|2089.1|2090.13|2088.63|0
1670448300000|2022-12-07 21:25:00|2090.43|2088.93|2090.6|2089.1|2090.68|2089.18|2090.43|2088.93|0
1670448600000|2022-12-07 21:30:00|2090.59|2089.09|2090.43|2088.93|2090.59|2089.09|2090.34|2088.84|0
1670448900000|2022-12-07 21:35:00|2090.47|2088.97|2090.34|2088.84|2090.51|2089.01|2090.34|2088.84|0
1670449200000|2022-12-07 21:40:00|2090.26|2088.76|2090.43|2088.93|2090.56|2089.06|2090.26|2088.76|0
1670449500000|2022-12-07 21:45:00|2090.47|2088.97|2090.51|2089.01|2090.6|2089.1|2090.43|2088.93|0
1670449800000|2022-12-07 21:50:00|2090.43|2088.93|2090.51|2089.01|2090.6|2089.1|2090.43|2088.93|0
1670450100000|2022-12-07 21:55:00|2090.47|2088.97|2090.43|2088.93|2090.6|2089.1|2090.38|2088.88|0
1670450400000|2022-12-07 22:00:00|2090.47|2088.97|2090.3|2088.8|2090.56|2089.06|2090.21|2088.71|0
1670450700000|2022-12-07 22:05:00|2090.34|2088.84|2090.43|2088.93|2090.51|2089.01|2090.34|2088.84|0
1670451000000|2022-12-07 22:10:00|2090.39|2088.89|2090.47|2088.97|2090.51|2089.01|2090.38|2088.88|0
1670451300000|2022-12-07 22:15:00|2090.51|2089.01|2090.55|2089.05|2090.56|2089.06|2090.47|2088.97|0
1670451600000|2022-12-07 22:20:00|2090.51|2089.01|2090.51|2089.01|2090.51|2089.01|2090.47|2088.97|0
1670452800000|2022-12-07 22:40:00|2090.55|2089.05|2090.55|2089.05|2090.55|2089.05|2090.51|2089.01|0
1670453100000|2022-12-07 22:45:00|2090.54|2089.04|2090.59|2089.09|2090.63|2089.13|2090.5|2089|0
1670453400000|2022-12-07 22:50:00|2090.72|2089.22|2090.67|2089.17|2090.72|2089.22|2090.59|2089.09|0
1670453700000|2022-12-07 22:55:00|2090.63|2089.13|2090.67|2089.17|2090.67|2089.17|2090.54|2089.04|0
1670454000000|2022-12-07 23:00:00|2090.68|2089.18|2091.06|2089.56|2091.4|2089.9|2090.55|2089.05|0
1670454300000|2022-12-07 23:05:00|2091.05|2089.55|2090.84|2089.34|2091.23|2089.73|2090.76|2089.26|0
1670454600000|2022-12-07 23:10:00|2090.85|2089.35|2091.31|2089.81|2091.31|2089.81|2090.76|2089.26|0
1670454900000|2022-12-07 23:15:00|2091.32|2089.82|2090.97|2089.47|2091.4|2089.9|2090.76|2089.26|0
1670455200000|2022-12-07 23:20:00|2091.06|2089.56|2091.31|2089.81|2091.78|2090.28|2091.06|2089.56|0
1670455500000|2022-12-07 23:25:00|2091.35|2089.85|2091.48|2089.98|2091.87|2090.37|2091.35|2089.85|0
1670455800000|2022-12-07 23:30:00|2091.4|2089.9|2091.31|2089.81|2091.48|2089.98|2091.06|2089.56|0
1670456100000|2022-12-07 23:35:00|2091.23|2089.73|2091.23|2089.73|2091.23|2089.73|2090.84|2089.34|0
1670456400000|2022-12-07 23:40:00|2091.27|2089.77|2090.97|2089.47|2091.31|2089.81|2090.97|2089.47|0
1670456700000|2022-12-07 23:45:00|2091.06|2089.56|2091.78|2090.28|2091.78|2090.28|2090.97|2089.47|0
1670457000000|2022-12-07 23:50:00|2091.74|2090.24|2091.57|2090.07|2091.78|2090.28|2091.48|2089.98|0
1670457300000|2022-12-07 23:55:00|2091.61|2090.11|2091.48|2089.98|2091.65|2090.15|2091.23|2089.73|0
1670457600000|2022-12-08 00:00:00|2091.44|2089.94|2091.48|2089.98|2091.65|2090.15|2091.23|2089.73|0
1670457900000|2022-12-08 00:05:00|2091.4|2089.9|2090.84|2089.34|2091.57|2090.07|2090.67|2089.17|0
1670458200000|2022-12-08 00:10:00|2090.76|2089.26|2090.42|2088.92|2090.97|2089.47|2090.33|2088.83|0
1670458500000|2022-12-08 00:15:00|2090.41|2088.91|2086.84|2085.34|2090.41|2088.91|2086.63|2085.13|0
1670458800000|2022-12-08 00:20:00|2086.63|2085.13|2086.21|2084.71|2087.89|2086.39|2086.21|2084.71|0
1670459100000|2022-12-08 00:25:00|2086.22|2084.72|2086.21|2084.71|2087.05|2085.55|2085.79|2084.29|0
1670459400000|2022-12-08 00:30:00|2086.2|2084.7|2085.8|2084.3|2086.22|2084.72|2085.79|2084.29|0
1670459700000|2022-12-08 00:35:00|2085.79|2084.29|2086.64|2085.14|2087.05|2085.55|2085.79|2084.29|0
1670460000000|2022-12-08 00:40:00|2086.63|2085.13|2086.22|2084.72|2086.64|2085.14|2086.22|2084.72|0
1670460300000|2022-12-08 00:45:00|2086.21|2084.71|2085.38|2083.88|2086.22|2084.72|2085.37|2083.87|0
1670460600000|2022-12-08 00:50:00|2085.59|2084.09|2085.38|2083.88|2085.79|2084.29|2085.17|2083.67|0
1670460900000|2022-12-08 00:55:00|2085.37|2083.87|2084.93|2083.43|2085.37|2083.87|2084.52|2083.02|0
1670461200000|2022-12-08 01:00:00|2084.92|2083.42|2082.79|2081.29|2084.93|2083.43|2081.93|2080.43|0
1670461500000|2022-12-08 01:05:00|2082.78|2081.28|2083.21|2081.71|2083.64|2082.14|2082.78|2081.28|0
1670461800000|2022-12-08 01:10:00|2083.22|2081.72|2083.63|2082.13|2084.05|2082.55|2083.2|2081.7|0
1670462100000|2022-12-08 01:15:00|2083.62|2082.12|2082.77|2081.27|2084.04|2082.54|2081.91|2080.41|0
1670462400000|2022-12-08 01:20:00|2082.76|2081.26|2082.81|2081.31|2083.21|2081.71|2082.76|2081.26|0
1670462700000|2022-12-08 01:25:00|2083.22|2081.72|2082|2080.5|2083.24|2081.74|2081.99|2080.49|0
1670463000000|2022-12-08 01:30:00|2082.41|2080.91|2082.05|2080.55|2082.84|2081.34|2082.05|2080.55|0
1670463300000|2022-12-08 01:35:00|2082.06|2080.56|2083.33|2081.83|2083.33|2081.83|2082.05|2080.55|0
1670463600000|2022-12-08 01:40:00|2083.32|2081.82|2082.9|2081.4|2083.33|2081.83|2082.89|2081.39|0
1670463900000|2022-12-08 01:45:00|2082.89|2081.39|2082.89|2081.39|2083.32|2081.82|2082.89|2081.39|0
1670464200000|2022-12-08 01:50:00|2083.3|2081.8|2082.46|2080.96|2083.3|2081.8|2082.46|2080.96|0
1670464500000|2022-12-08 01:55:00|2082.45|2080.95|2082.9|2081.4|2083.31|2081.81|2082.45|2080.95|0
1670464800000|2022-12-08 02:00:00|2082.91|2081.41|2082.91|2081.41|2083.11|2081.61|2082.48|2080.98|0
1670465100000|2022-12-08 02:05:00|2083.33|2081.83|2083.33|2081.83|2083.34|2081.84|2083.32|2081.82|0
1670465400000|2022-12-08 02:10:00|2083.32|2081.82|2083.33|2081.83|2083.76|2082.26|2083.32|2081.82|0
1670465700000|2022-12-08 02:15:00|2083.34|2081.84|2082.9|2081.4|2083.76|2082.26|2082.9|2081.4|0
1670466000000|2022-12-08 02:20:00|2082.7|2081.2|2082.71|2081.21|2082.92|2081.42|2082.49|2080.99|0
1670466300000|2022-12-08 02:25:00|2082.5|2081|2083.34|2081.84|2083.34|2081.84|2082.5|2081|0
1670466600000|2022-12-08 02:30:00|2083.35|2081.85|2084.19|2082.69|2084.19|2082.69|2083.35|2081.85|0
1670466900000|2022-12-08 02:35:00|2084.18|2082.68|2084.19|2082.69|2084.2|2082.7|2083.77|2082.27|0
1670467200000|2022-12-08 02:40:00|2084.18|2082.68|2084.2|2082.7|2084.2|2082.7|2083.77|2082.27|0
1670467500000|2022-12-08 02:45:00|2084.21|2082.71|2084.62|2083.12|2085.04|2083.54|2084.2|2082.7|0
1670467800000|2022-12-08 02:50:00|2085.03|2083.53|2085.04|2083.54|2085.04|2083.54|2084.61|2083.11|0
1670468100000|2022-12-08 02:55:00|2085.03|2083.53|2084.62|2083.12|2085.04|2083.54|2084.19|2082.69|0
1670468400000|2022-12-08 03:00:00|2084.61|2083.11|2084.61|2083.11|2084.62|2083.12|2084.2|2082.7|0
1670468700000|2022-12-08 03:05:00|2084.62|2083.12|2085.46|2083.96|2085.46|2083.96|2084.61|2083.11|0
1670469000000|2022-12-08 03:10:00|2085.48|2083.98|2086.73|2085.23|2086.73|2085.23|2085.48|2083.98|0
1670469300000|2022-12-08 03:15:00|2086.52|2085.02|2086.74|2085.24|2086.74|2085.24|2086.3|2084.8|0
1670469600000|2022-12-08 03:20:00|2086.73|2085.23|2086.72|2085.22|2087.17|2085.67|2086.72|2085.22|0
1670469900000|2022-12-08 03:25:00|2086.73|2085.23|2086.31|2084.81|2086.73|2085.23|2085.89|2084.39|0
1670470200000|2022-12-08 03:30:00|2086.32|2084.82|2087.16|2085.66|2087.16|2085.66|2085.9|2084.4|0
1670470500000|2022-12-08 03:35:00|2087.15|2085.65|2086.73|2085.23|2087.15|2085.65|2086.31|2084.81|0
1670470800000|2022-12-08 03:40:00|2086.74|2085.24|2087.16|2085.66|2087.57|2086.07|2086.73|2085.23|0
1670471100000|2022-12-08 03:45:00|2087.37|2085.87|2087.16|2085.66|2087.58|2086.08|2087.16|2085.66|0
1670471400000|2022-12-08 03:50:00|2087.15|2085.65|2087.57|2086.07|2087.57|2086.07|2087.15|2085.65|0
1670471700000|2022-12-08 03:55:00|2087.16|2085.66|2086.74|2085.24|2087.37|2085.87|2086.74|2085.24|0
1670472000000|2022-12-08 04:00:00|2087.15|2085.65|2086.74|2085.24|2087.17|2085.67|2086.73|2085.23|0
1670472300000|2022-12-08 04:05:00|2086.73|2085.23|2086.75|2085.25|2086.76|2085.26|2086.73|2085.23|0
1670472600000|2022-12-08 04:10:00|2086.74|2085.24|2086.96|2085.46|2087.18|2085.68|2086.74|2085.24|0
1670472900000|2022-12-08 04:15:00|2087.17|2085.67|2086.74|2085.24|2087.17|2085.67|2086.73|2085.23|0
1670473200000|2022-12-08 04:20:00|2086.33|2084.83|2086.74|2085.24|2086.96|2085.46|2086.32|2084.82|0
1670473500000|2022-12-08 04:25:00|2086.73|2085.23|2086.75|2085.25|2087.16|2085.66|2086.32|2084.82|0
1670473800000|2022-12-08 04:30:00|2086.76|2085.26|2086.75|2085.25|2087.17|2085.67|2086.75|2085.25|0
1670474100000|2022-12-08 04:35:00|2087.16|2085.66|2086.75|2085.25|2087.17|2085.67|2086.75|2085.25|0
1670474400000|2022-12-08 04:40:00|2086.76|2085.26|2087.17|2085.67|2087.17|2085.67|2086.75|2085.25|0
1670474700000|2022-12-08 04:45:00|2087.18|2085.68|2087.18|2085.68|2087.18|2085.68|2087.17|2085.67|0
1670475000000|2022-12-08 04:50:00|2087.17|2085.67|2086.76|2085.26|2087.18|2085.68|2086.76|2085.26|0
1670475300000|2022-12-08 04:55:00|2086.75|2085.25|2086.76|2085.26|2086.76|2085.26|2086.75|2085.25|0
1670475600000|2022-12-08 05:00:00|2086.77|2085.27|2086.77|2085.27|2087.19|2085.69|2086.77|2085.27|0
1670475900000|2022-12-08 05:05:00|2086.76|2085.26|2086.34|2084.84|2086.77|2085.27|2086.34|2084.84|0
1670476200000|2022-12-08 05:10:00|2085.92|2084.42|2085.93|2084.43|2086.34|2084.84|2085.92|2084.42|0
1670476500000|2022-12-08 05:15:00|2085.92|2084.42|2085.93|2084.43|2086.34|2084.84|2085.92|2084.42|0
1670476800000|2022-12-08 05:20:00|2085.92|2084.42|2085.93|2084.43|2085.93|2084.43|2085.92|2084.42|0
1670477100000|2022-12-08 05:25:00|2086.34|2084.84|2085.92|2084.42|2086.34|2084.84|2085.92|2084.42|0
1670477400000|2022-12-08 05:30:00|2085.93|2084.43|2086.35|2084.85|2086.35|2084.85|2085.92|2084.42|0
1670477700000|2022-12-08 05:35:00|2086.36|2084.86|2085.94|2084.44|2086.36|2084.86|2085.94|2084.44|0
1670478000000|2022-12-08 05:40:00|2085.93|2084.43|2085.51|2084.01|2085.93|2084.43|2085.51|2084.01|0
1670478300000|2022-12-08 05:45:00|2085.52|2084.02|2085.51|2084.01|2085.93|2084.43|2085.51|2084.01|0
1670478600000|2022-12-08 05:50:00|2085.72|2084.22|2086.06|2084.56|2086.06|2084.56|2085.51|2084.01|0
1670478900000|2022-12-08 05:55:00|2086.07|2084.57|2086.5|2085|2086.92|2085.42|2086.06|2084.56|0
1670479200000|2022-12-08 06:00:00|2086.49|2084.99|2086.07|2084.57|2086.5|2085|2086.06|2084.56|0
1670479500000|2022-12-08 06:05:00|2086.28|2084.78|2086.07|2084.57|2086.49|2084.99|2086.06|2084.56|0
1670479800000|2022-12-08 06:10:00|2086.06|2084.56|2086.91|2085.41|2086.92|2085.42|2086.06|2084.56|0
1670480100000|2022-12-08 06:15:00|2086.92|2085.42|2086.92|2085.42|2087.34|2085.84|2086.91|2085.41|0
1670480400000|2022-12-08 06:20:00|2086.91|2085.41|2087.34|2085.84|2087.34|2085.84|2086.91|2085.41|0
1670480700000|2022-12-08 06:25:00|2087.33|2085.83|2087.34|2085.84|2087.35|2085.85|2087.33|2085.83|0
1670481000000|2022-12-08 06:30:00|2087.35|2085.85|2088.61|2087.11|2088.61|2087.11|2087.34|2085.84|0
1670481300000|2022-12-08 06:35:00|2088.62|2087.12|2088.2|2086.7|2088.62|2087.12|2088.2|2086.7|0
1670481600000|2022-12-08 06:40:00|2088.19|2086.69|2088.19|2086.69|2088.4|2086.9|2088.18|2086.68|0
1670481900000|2022-12-08 06:45:00|2088.18|2086.68|2087.78|2086.28|2088.19|2086.69|2087.77|2086.27|0
1670482200000|2022-12-08 06:50:00|2087.77|2086.27|2088.14|2086.64|2088.14|2086.64|2087.76|2086.26|0
1670482500000|2022-12-08 06:55:00|2088.55|2087.05|2088.56|2087.06|2088.97|2087.47|2088.14|2086.64|0
1670482800000|2022-12-08 07:00:00|2088.14|2086.64|2089.37|2087.87|2090.23|2088.73|2088.13|2086.63|0
1670483100000|2022-12-08 07:05:00|2089.38|2087.88|2089.81|2088.31|2090.23|2088.73|2088.96|2087.46|0
1670483400000|2022-12-08 07:10:00|2089.82|2088.32|2090.24|2088.74|2090.65|2089.15|2089.81|2088.31|0
1670483700000|2022-12-08 07:15:00|2090.23|2088.73|2090.67|2089.17|2090.67|2089.17|2090.23|2088.73|0
1670484000000|2022-12-08 07:20:00|2090.68|2089.18|2090.84|2089.34|2091.27|2089.77|2090.24|2088.74|0
1670484300000|2022-12-08 07:25:00|2090.83|2089.33|2090|2088.5|2090.83|2089.33|2089.99|2088.49|0
1670484600000|2022-12-08 07:30:00|2090.62|2089.12|2095.48|2094.08|2095.48|2094.08|2090.62|2089.12|74
1670484900000|2022-12-08 07:35:00|2095.6|2094.2|2095.48|2094.08|2096.85|2095.45|2095.48|2094.08|27
1670485200000|2022-12-08 07:40:00|2095.6|2094.2|2096.6|2095.2|2096.85|2095.45|2094.98|2093.58|19
1670485500000|2022-12-08 07:45:00|2096.98|2095.58|2095.73|2094.33|2097.1|2095.7|2095.73|2094.33|45
1670485800000|2022-12-08 07:50:00|2095.6|2094.2|2094.73|2093.33|2095.73|2094.33|2094.6|2093.2|6
1670486100000|2022-12-08 07:55:00|2095.28|2093.78|2093.92|2092.42|2095.28|2093.78|2093.92|2092.42|0
1670486400000|2022-12-08 08:00:00|2094.33|2092.83|2096.03|2095.53|2097.03|2096.53|2091.15|2090.65|3326
1670486700000|2022-12-08 08:05:00|2095.78|2095.28|2094.78|2094.28|2097.28|2096.78|2092.53|2092.03|1508
1670487000000|2022-12-08 08:10:00|2094.9|2094.4|2095.78|2095.28|2095.9|2095.4|2092.53|2092.03|1132
1670487300000|2022-12-08 08:15:00|2095.4|2094.9|2095.28|2094.78|2097.28|2096.78|2093.53|2093.03|972
1670487600000|2022-12-08 08:20:00|2095.03|2094.53|2092.53|2092.03|2095.03|2094.53|2091.03|2090.53|1231
1670487900000|2022-12-08 08:25:00|2092.4|2091.9|2095.78|2095.28|2095.78|2095.28|2091.03|2090.53|921
1670488200000|2022-12-08 08:30:00|2095.53|2095.03|2092.65|2092.15|2096.03|2095.53|2091.78|2091.28|1284
1670488500000|2022-12-08 08:35:00|2092.78|2092.28|2092.78|2092.28|2094.53|2094.03|2092.28|2091.78|796
1670488800000|2022-12-08 08:40:00|2092.9|2092.4|2090.9|2090.4|2093.15|2092.65|2090.9|2090.4|901
1670489100000|2022-12-08 08:45:00|2091.15|2090.65|2091.02|2090.52|2092.4|2091.9|2090.9|2090.4|772
1670489400000|2022-12-08 08:50:00|2090.9|2090.4|2092.15|2091.65|2092.9|2092.4|2090.15|2089.65|741
1670489700000|2022-12-08 08:55:00|2091.9|2091.4|2092.9|2092.4|2093.4|2092.9|2091.77|2091.27|579
1670490000000|2022-12-08 09:00:00|2093.15|2092.65|2093.9|2093.4|2095.52|2095.02|2092.15|2091.65|690
1670490300000|2022-12-08 09:05:00|2094.15|2093.65|2093.15|2092.65|2094.27|2093.77|2091.9|2091.4|508
1670490600000|2022-12-08 09:10:00|2092.9|2092.4|2094.65|2094.15|2095.4|2094.9|2092.15|2091.65|365
1670490900000|2022-12-08 09:15:00|2094.77|2094.27|2095.15|2094.65|2096.15|2095.65|2094.65|2094.15|468
1670491200000|2022-12-08 09:20:00|2095.27|2094.77|2095.15|2094.65|2095.65|2095.15|2093.9|2093.4|470
1670491500000|2022-12-08 09:25:00|2095.4|2094.9|2095.15|2094.65|2095.65|2095.15|2094.4|2093.9|278
1670491800000|2022-12-08 09:30:00|2095.4|2094.9|2096.65|2096.15|2096.65|2096.15|2095.15|2094.65|328
1670492100000|2022-12-08 09:35:00|2096.77|2096.27|2098.52|2098.02|2099.4|2098.9|2096.65|2096.15|744
1670492400000|2022-12-08 09:40:00|2098.4|2097.9|2097.9|2097.4|2099.15|2098.65|2097.65|2097.15|348
1670492700000|2022-12-08 09:45:00|2097.65|2097.15|2095.77|2095.27|2097.65|2097.15|2095.02|2094.52|455
1670493000000|2022-12-08 09:50:00|2095.9|2095.4|2095.4|2094.9|2096.4|2095.9|2094.9|2094.4|318
1670493300000|2022-12-08 09:55:00|2095.27|2094.77|2096.4|2095.9|2096.4|2095.9|2094.65|2094.15|389
1670493600000|2022-12-08 10:00:00|2096.65|2096.15|2099.65|2099.15|2099.65|2099.15|2096.15|2095.65|498
1670493900000|2022-12-08 10:05:00|2099.4|2098.9|2097.02|2096.52|2099.65|2099.15|2096.9|2096.4|475
1670494200000|2022-12-08 10:10:00|2097.15|2096.65|2096.52|2096.02|2097.4|2096.9|2096.15|2095.65|361
1670494500000|2022-12-08 10:15:00|2096.65|2096.15|2096.15|2095.65|2096.65|2096.15|2094.65|2094.15|527
1670494800000|2022-12-08 10:20:00|2096.02|2095.52|2096.52|2096.02|2097.4|2096.9|2095.77|2095.27|309
1670495100000|2022-12-08 10:25:00|2096.65|2096.15|2097.4|2096.9|2098.4|2097.9|2096.4|2095.9|345
1670495400000|2022-12-08 10:30:00|2097.15|2096.65|2098.15|2097.65|2098.15|2097.65|2096.65|2096.15|276
1670495700000|2022-12-08 10:35:00|2098.4|2097.9|2097.65|2097.15|2098.65|2098.15|2097.15|2096.65|324
1670496000000|2022-12-08 10:40:00|2097.9|2097.4|2094.65|2094.15|2097.9|2097.4|2094.65|2094.15|479
1670496300000|2022-12-08 10:45:00|2094.4|2093.9|2093.4|2092.9|2095.65|2095.15|2093.27|2092.77|528
1670496600000|2022-12-08 10:50:00|2093.15|2092.65|2094.15|2093.65|2094.65|2094.15|2092.9|2092.4|448
1670496900000|2022-12-08 10:55:00|2093.9|2093.4|2094.15|2093.65|2095.02|2094.52|2093.77|2093.27|299
1670497200000|2022-12-08 11:00:00|2093.9|2093.4|2095.4|2094.9|2095.9|2095.4|2093.15|2092.65|359
1670497500000|2022-12-08 11:05:00|2095.52|2095.02|2093.65|2093.15|2095.65|2095.15|2093.27|2092.77|2265
1670497800000|2022-12-08 11:10:00|2093.4|2092.9|2092.4|2091.9|2093.4|2092.9|2091.65|2091.15|297
1670498100000|2022-12-08 11:15:00|2092.65|2092.15|2092.15|2091.65|2092.65|2092.15|2090.65|2090.15|391
1670498400000|2022-12-08 11:20:00|2091.9|2091.4|2092.65|2092.15|2092.9|2092.4|2091.65|2091.15|309
1670498700000|2022-12-08 11:25:00|2092.77|2092.27|2092.65|2092.15|2093.65|2093.15|2092.4|2091.9|225
1670499000000|2022-12-08 11:30:00|2092.9|2092.4|2092.9|2092.4|2093.65|2093.15|2092.65|2092.15|238
1670499300000|2022-12-08 11:35:00|2093.15|2092.65|2093.65|2093.15|2093.9|2093.4|2092.65|2092.15|222
1670499600000|2022-12-08 11:40:00|2093.4|2092.9|2093.65|2093.15|2094.15|2093.65|2093.15|2092.65|207
1670499900000|2022-12-08 11:45:00|2093.52|2093.02|2094.4|2093.9|2094.65|2094.15|2093.15|2092.65|269
1670500200000|2022-12-08 11:50:00|2094.65|2094.15|2093.15|2092.65|2094.9|2094.4|2092.52|2092.02|253
1670500500000|2022-12-08 11:55:00|2093.4|2092.9|2093.15|2092.65|2093.65|2093.15|2092.65|2092.15|210
1670500800000|2022-12-08 12:00:00|2093.02|2092.52|2092.4|2091.9|2093.15|2092.65|2091.4|2090.9|335
1670501100000|2022-12-08 12:05:00|2092.52|2092.02|2091.15|2090.65|2092.52|2092.02|2090.4|2089.9|249
1670501400000|2022-12-08 12:10:00|2091.27|2090.77|2090.65|2090.15|2091.9|2091.4|2090.65|2090.15|176
1670501700000|2022-12-08 12:15:00|2090.77|2090.27|2094.9|2094.4|2095.15|2094.65|2090.77|2090.27|598
1670502000000|2022-12-08 12:20:00|2094.65|2094.15|2095.15|2094.65|2095.65|2095.15|2094.15|2093.65|272
1670502300000|2022-12-08 12:25:00|2095.27|2094.77|2093.65|2093.15|2095.4|2094.9|2093.27|2092.77|253
1670502600000|2022-12-08 12:30:00|2093.77|2093.27|2094.15|2093.65|2094.9|2094.4|2093.4|2092.9|288
1670502900000|2022-12-08 12:35:00|2094.02|2093.52|2094.65|2094.15|2094.9|2094.4|2092.9|2092.4|250
1670503200000|2022-12-08 12:40:00|2095|2094.5|2097.37|2096.87|2098|2097.5|2095|2094.5|594
1670503500000|2022-12-08 12:45:00|2097.5|2097|2097|2096.5|2097.75|2097.25|2096.25|2095.75|304
1670503800000|2022-12-08 12:50:00|2097.25|2096.75|2097.12|2096.62|2097.5|2097|2096.5|2096|229
1670504100000|2022-12-08 12:55:00|2097.25|2096.75|2097.75|2097.25|2098.5|2098|2097|2096.5|573
1670504400000|2022-12-08 13:00:00|2097.62|2097.12|2098.25|2097.75|2099|2098.5|2097.25|2096.75|483
1670504700000|2022-12-08 13:05:00|2098.12|2097.62|2097|2096.5|2098.25|2097.75|2097|2096.5|477
1670505000000|2022-12-08 13:10:00|2097.25|2096.75|2096.25|2095.75|2097.5|2097|2096|2095.5|548
1670505300000|2022-12-08 13:15:00|2096|2095.5|2095.5|2095|2096.75|2096.25|2095.5|2095|503
1670505600000|2022-12-08 13:20:00|2095.37|2094.87|2096|2095.5|2096|2095.5|2095|2094.5|360
1670505900000|2022-12-08 13:25:00|2095.75|2095.25|2095.25|2094.75|2096|2095.5|2095.25|2094.75|298
1670506200000|2022-12-08 13:30:00|2095.37|2094.87|2095.75|2095.25|2097.75|2097.25|2094.5|2094|1162
1670506500000|2022-12-08 13:35:00|2095.87|2095.37|2099.5|2099|2100.25|2099.75|2095.87|2095.37|831
1670506800000|2022-12-08 13:40:00|2099.37|2098.87|2096.75|2096.25|2099.5|2099|2096.25|2095.75|582
1670507100000|2022-12-08 13:45:00|2096.5|2096|2094.5|2094|2096.75|2096.25|2094.25|2093.75|561
1670507400000|2022-12-08 13:50:00|2094.25|2093.75|2093.75|2093.25|2094.5|2094|2093.37|2092.87|352
1670507700000|2022-12-08 13:55:00|2093.62|2093.12|2095.75|2095.25|2096.25|2095.75|2093.5|2093|584
1670508000000|2022-12-08 14:00:00|2095.5|2095|2095|2094.5|2096.5|2096|2095|2094.5|401
1670508300000|2022-12-08 14:05:00|2094.75|2094.25|2093.5|2093|2095.75|2095.25|2093|2092.5|373
1670508600000|2022-12-08 14:10:00|2093.37|2092.87|2089.12|2088.62|2093.37|2092.87|2089|2088.5|753
1670508900000|2022-12-08 14:15:00|2089|2088.5|2087.25|2086.75|2089.75|2089.25|2087|2086.5|748
1670509200000|2022-12-08 14:20:00|2087|2086.5|2089.12|2088.62|2089.75|2089.25|2086.75|2086.25|857
1670509500000|2022-12-08 14:25:00|2089|2088.5|2090|2089.5|2090.5|2090|2088|2087.5|619
1670509800000|2022-12-08 14:30:00|2090.12|2089.62|2089|2088.5|2091|2090.5|2088.25|2087.75|1265
1670510100000|2022-12-08 14:35:00|2088.75|2088.25|2088|2087.5|2089|2088.5|2086.5|2086|957
1670510400000|2022-12-08 14:40:00|2088.12|2087.62|2086.37|2085.87|2089.5|2089|2086.25|2085.75|638
1670510700000|2022-12-08 14:45:00|2086.25|2085.75|2087.5|2087|2088.25|2087.75|2085.75|2085.25|704
1670511000000|2022-12-08 14:50:00|2087.62|2087.12|2091|2090.5|2091.5|2091|2087.5|2087|1048
1670511300000|2022-12-08 14:55:00|2091.25|2090.75|2094.25|2093.75|2094.5|2094|2090.75|2090.25|1868
1670511600000|2022-12-08 15:00:00|2094.5|2094|2096.25|2095.75|2096.25|2095.75|2093.75|2093.25|1270
1670511900000|2022-12-08 15:05:00|2096.5|2096|2095|2094.5|2098.5|2098|2094.62|2094.12|1516
1670512200000|2022-12-08 15:10:00|2094.99|2094.49|2096.49|2095.99|2097.24|2096.74|2094.74|2094.24|737
1670512500000|2022-12-08 15:15:00|2096.74|2096.24|2094.24|2093.74|2097.24|2096.74|2093.74|2093.24|461
1670512800000|2022-12-08 15:20:00|2094.49|2093.99|2095.24|2094.74|2096.49|2095.99|2094.49|2093.99|632
1670513100000|2022-12-08 15:25:00|2095.11|2094.61|2095.99|2095.49|2097.24|2096.74|2095.11|2094.61|757
1670513400000|2022-12-08 15:30:00|2096.24|2095.74|2096.49|2095.99|2096.74|2096.24|2094.49|2093.99|395
1670513700000|2022-12-08 15:35:00|2096.24|2095.74|2096.24|2095.74|2096.74|2096.24|2095.49|2094.99|2449
1670514000000|2022-12-08 15:40:00|2096.11|2095.61|2095.49|2094.99|2096.24|2095.74|2094.74|2094.24|447
1670514300000|2022-12-08 15:45:00|2095.24|2094.74|2096.24|2095.74|2096.49|2095.99|2093.99|2093.49|5261
1670514600000|2022-12-08 15:50:00|2096.36|2095.86|2093.99|2093.49|2096.49|2095.99|2093.49|2092.99|474
1670514900000|2022-12-08 15:55:00|2094.11|2093.61|2092.99|2092.49|2094.49|2093.99|2091.99|2091.49|541
1670515200000|2022-12-08 16:00:00|2092.74|2092.24|2090.86|2090.36|2094.49|2093.99|2090.49|2089.99|743
1670515500000|2022-12-08 16:05:00|2090.74|2090.24|2090.74|2090.24|2091.49|2090.99|2090.24|2089.74|558
1670515800000|2022-12-08 16:10:00|2090.49|2089.99|2093.24|2092.74|2093.74|2093.24|2090.49|2089.99|757
1670516100000|2022-12-08 16:15:00|2092.99|2092.49|2093.24|2092.74|2093.99|2093.49|2091.99|2091.49|1117
1670516400000|2022-12-08 16:20:00|2092.99|2092.49|2095.31|2093.81|2095.74|2095.24|2092.99|2092.49|5825
1670516700000|2022-12-08 16:25:00|2095.3|2093.8|2095.55|2094.05|2095.75|2094.25|2094.46|2092.96|578
1670517000000|2022-12-08 16:30:00|2095.56|2094.06|2093.19|2091.79|2095.56|2094.06|2093.19|2091.79|190
1670517300000|2022-12-08 16:35:00|2092.94|2091.54|2093.44|2092.04|2093.56|2092.16|2091.94|2090.54|127
1670517600000|2022-12-08 16:40:00|2093.31|2091.91|2092.94|2091.54|2093.31|2091.91|2092.69|2091.29|605
1670517900000|2022-12-08 16:45:00|2092.81|2091.41|2092.94|2091.54|2093.06|2091.66|2091.94|2090.54|2525
1670518200000|2022-12-08 16:50:00|2093.06|2091.66|2093.06|2091.66|2093.06|2091.66|2092.31|2090.91|12
1670518500000|2022-12-08 16:55:00|2092.94|2091.54|2092.36|2090.86|2092.94|2091.54|2091.69|2090.29|119
1670518800000|2022-12-08 17:00:00|2092.35|2090.85|2091.07|2089.57|2092.8|2091.3|2091.07|2089.57|0
1670519100000|2022-12-08 17:05:00|2091.08|2089.58|2092.75|2091.25|2092.76|2091.26|2091.07|2089.57|0
1670519400000|2022-12-08 17:10:00|2092.76|2091.26|2092.75|2091.25|2093.19|2091.69|2091.9|2090.4|0
1670519700000|2022-12-08 17:15:00|2092.76|2091.26|2092.72|2091.22|2093.15|2091.65|2091.89|2090.39|0
1670520000000|2022-12-08 17:20:00|2092.3|2090.8|2093.15|2091.65|2093.15|2091.65|2091.85|2090.35|0
1670520300000|2022-12-08 17:25:00|2093.14|2091.64|2092.27|2090.77|2093.15|2091.65|2091.84|2090.34|0
1670520600000|2022-12-08 17:30:00|2092.26|2090.76|2092.69|2091.19|2093.12|2091.62|2091.83|2090.33|0
1670520900000|2022-12-08 17:35:00|2092.68|2091.18|2092.66|2091.16|2093.13|2091.63|2092.24|2090.74|0
1670521200000|2022-12-08 17:40:00|2092.46|2090.96|2093.06|2091.56|2093.53|2092.03|2092.25|2090.75|0
1670521500000|2022-12-08 17:45:00|2093.05|2091.55|2093.07|2091.57|2093.07|2091.57|2092.19|2090.69|0
1670521800000|2022-12-08 17:50:00|2092.86|2091.36|2093.53|2092.03|2093.53|2092.03|2092.86|2091.36|0
1670522100000|2022-12-08 17:55:00|2093.52|2092.02|2094.35|2092.85|2094.36|2092.86|2093.09|2091.59|0
1670522400000|2022-12-08 18:00:00|2094.36|2092.86|2094.37|2092.87|2094.79|2093.29|2094.35|2092.85|0
1670522700000|2022-12-08 18:05:00|2094.36|2092.86|2094.75|2093.25|2094.81|2093.31|2093.94|2092.44|0
1670523000000|2022-12-08 18:10:00|2094.76|2093.26|2094.31|2092.81|2094.76|2093.26|2093.89|2092.39|0
1670523300000|2022-12-08 18:15:00|2094.3|2092.8|2094.74|2093.24|2095.17|2093.67|2094.29|2092.79|0
1670523600000|2022-12-08 18:20:00|2094.73|2093.23|2094.74|2093.24|2094.75|2093.25|2093.88|2092.38|0
1670523900000|2022-12-08 18:25:00|2094.75|2093.25|2096.01|2094.51|2096.01|2094.51|2094.7|2093.2|0
1670524200000|2022-12-08 18:30:00|2096.02|2094.52|2096.44|2094.94|2096.88|2095.38|2096.02|2094.52|0
1670524500000|2022-12-08 18:35:00|2096.43|2094.93|2096.45|2094.95|2096.87|2095.37|2096|2094.5|0
1670524800000|2022-12-08 18:40:00|2096.87|2095.37|2097.3|2095.8|2097.74|2096.24|2096.45|2094.95|0
1670525100000|2022-12-08 18:45:00|2097.31|2095.81|2097.29|2095.79|2097.31|2095.81|2096.87|2095.37|0
1670525400000|2022-12-08 18:50:00|2097.28|2095.78|2095.99|2094.49|2097.29|2095.79|2095.98|2094.48|0
1670525700000|2022-12-08 18:55:00|2095.98|2094.48|2096.39|2094.89|2096.41|2094.91|2095.96|2094.46|0
1670526000000|2022-12-08 19:00:00|2095.98|2094.48|2093.37|2091.87|2096.39|2094.89|2093.36|2091.86|0
1670526300000|2022-12-08 19:05:00|2093.36|2091.86|2093.15|2091.65|2093.38|2091.88|2091.61|2090.11|0
1670526600000|2022-12-08 19:10:00|2092.94|2091.44|2093.17|2091.67|2093.37|2091.87|2091.66|2090.16|0
1670526900000|2022-12-08 19:15:00|2092.96|2091.46|2093.38|2091.88|2094.24|2092.74|2092.52|2091.02|0
1670527200000|2022-12-08 19:20:00|2093.39|2091.89|2094.23|2092.73|2094.25|2092.75|2093.37|2091.87|0
1670527500000|2022-12-08 19:25:00|2094.03|2092.53|2093.36|2091.86|2094.66|2093.16|2093.35|2091.85|0
1670527800000|2022-12-08 19:30:00|2093.37|2091.87|2092.52|2091.02|2093.58|2092.08|2092.08|2090.58|0
1670528100000|2022-12-08 19:35:00|2092.51|2091.01|2093|2091.5|2093.01|2091.51|2092.09|2090.59|0
1670528400000|2022-12-08 19:40:00|2092.58|2091.08|2093|2091.5|2093.45|2091.95|2092.58|2091.08|0
1670528700000|2022-12-08 19:45:00|2093.01|2091.51|2093.07|2091.57|2093.51|2092.01|2092.65|2091.15|0
1670529000000|2022-12-08 19:50:00|2093.06|2091.56|2093.95|2092.45|2094.36|2092.86|2092.62|2091.12|0
1670529300000|2022-12-08 19:55:00|2094.16|2092.66|2093.07|2091.57|2094.37|2092.87|2093.06|2091.56|0
1670529600000|2022-12-08 20:00:00|2093.08|2091.58|2092.64|2091.14|2093.08|2091.58|2092.2|2090.7|0
1670529900000|2022-12-08 20:05:00|2092.84|2091.34|2093.48|2091.98|2093.9|2092.4|2091.76|2090.26|0
1670530200000|2022-12-08 20:10:00|2093.49|2091.99|2092.65|2091.15|2093.94|2092.44|2092.65|2091.15|0
1670530500000|2022-12-08 20:15:00|2092.66|2091.16|2093.53|2092.03|2093.53|2092.03|2092.22|2090.72|0
1670530800000|2022-12-08 20:20:00|2093.52|2092.02|2093.98|2092.48|2094|2092.5|2092.67|2091.17|0
1670531100000|2022-12-08 20:25:00|2093.99|2092.49|2093.98|2092.48|2094.41|2092.91|2093.55|2092.05|0
1670531400000|2022-12-08 20:30:00|2093.99|2092.49|2093.95|2092.45|2094.85|2093.35|2093.53|2092.03|0
1670531700000|2022-12-08 20:35:00|2093.53|2092.03|2093.51|2092.01|2093.96|2092.46|2093.1|2091.6|0
1670532000000|2022-12-08 20:40:00|2093.52|2092.02|2093.1|2091.6|2093.52|2092.02|2092.67|2091.17|0
1670532300000|2022-12-08 20:45:00|2093.09|2091.59|2092.64|2091.14|2093.09|2091.59|2092.2|2090.7|0
1670532600000|2022-12-08 20:50:00|2092.63|2091.13|2093.93|2092.43|2093.93|2092.43|2092.19|2090.69|0
1670532900000|2022-12-08 20:55:00|2093.92|2092.42|2095.24|2093.74|2095.65|2094.15|2093.5|2092|0
1670533200000|2022-12-08 21:00:00|2095.23|2093.73|2095.25|2093.75|2095.46|2093.96|2094.18|2092.68|0
1670533500000|2022-12-08 21:05:00|2095.24|2093.74|2095.42|2093.92|2095.42|2093.92|2094.61|2093.11|0
1670533800000|2022-12-08 21:10:00|2095.38|2093.88|2094.61|2093.11|2095.38|2093.88|2094.52|2093.02|0
1670534100000|2022-12-08 21:15:00|2094.69|2093.19|2095.25|2093.75|2095.42|2093.92|2094.69|2093.19|0
1670534400000|2022-12-08 21:20:00|2095.33|2093.83|2095.33|2093.83|2095.42|2093.92|2095.16|2093.66|0
1670534700000|2022-12-08 21:25:00|2095.25|2093.75|2096.23|2094.73|2096.4|2094.9|2095.25|2093.75|0
1670535000000|2022-12-08 21:30:00|2096.14|2094.64|2095.72|2094.22|2096.32|2094.82|2095.72|2094.22|0
1670535300000|2022-12-08 21:35:00|2095.71|2094.21|2095.16|2093.66|2095.72|2094.22|2094.78|2093.28|0
1670535600000|2022-12-08 21:40:00|2095.2|2093.7|2094.91|2093.41|2095.42|2093.92|2094.78|2093.28|0
1670535900000|2022-12-08 21:45:00|2094.9|2093.4|2094.35|2092.85|2094.91|2093.41|2094.35|2092.85|0
1670536200000|2022-12-08 21:50:00|2094.44|2092.94|2094.78|2093.28|2094.91|2093.41|2094.44|2092.94|0
1670536500000|2022-12-08 21:55:00|2094.69|2093.19|2094.35|2092.85|2094.91|2093.41|2094.22|2092.72|0
1670536800000|2022-12-08 22:00:00|2094.39|2092.89|2094.48|2092.98|2094.48|2092.98|2094.31|2092.81|0
1670537100000|2022-12-08 22:05:00|2094.52|2093.02|2094.39|2092.89|2094.52|2093.02|2094.35|2092.85|0
1670537400000|2022-12-08 22:10:00|2094.35|2092.85|2094.28|2092.78|2094.39|2092.89|2094.28|2092.78|0
1670537700000|2022-12-08 22:15:00|2094.27|2092.77|2094.28|2092.78|2094.28|2092.78|2094.23|2092.73|0
1670538000000|2022-12-08 22:20:00|2094.32|2092.82|2094.4|2092.9|2094.4|2092.9|2094.28|2092.78|0
1670538300000|2022-12-08 22:25:00|2094.41|2092.91|2094.45|2092.95|2094.53|2093.03|2094.4|2092.9|0
1670538600000|2022-12-08 22:30:00|2094.53|2093.03|2094.58|2093.08|2094.7|2093.2|2094.45|2092.95|0
1670538900000|2022-12-08 22:35:00|2094.7|2093.2|2094.79|2093.29|2094.92|2093.42|2094.62|2093.12|0
1670539200000|2022-12-08 22:40:00|2094.74|2093.24|2094.75|2093.25|2094.79|2093.29|2094.74|2093.24|0
1670539500000|2022-12-08 22:45:00|2094.74|2093.24|2094.7|2093.2|2094.74|2093.24|2094.7|2093.2|0
1670539800000|2022-12-08 22:50:00|2094.57|2093.07|2094.66|2093.16|2094.66|2093.16|2094.53|2093.03|0
1670540100000|2022-12-08 22:55:00|2094.62|2093.12|2094.7|2093.2|2094.7|2093.2|2094.62|2093.12|0
1670540400000|2022-12-08 23:00:00|2094.57|2093.07|2095.43|2093.93|2095.43|2093.93|2094.32|2092.82|0
1670540700000|2022-12-08 23:05:00|2095.34|2093.84|2095.17|2093.67|2095.43|2093.93|2095.17|2093.67|0
1670541000000|2022-12-08 23:10:00|2095.18|2093.68|2095.81|2094.31|2095.9|2094.4|2095.09|2093.59|0
1670541300000|2022-12-08 23:15:00|2095.86|2094.36|2095.26|2093.76|2095.9|2094.4|2095.26|2093.76|0
1670541600000|2022-12-08 23:20:00|2095.25|2093.75|2095|2093.5|2095.25|2093.75|2094.96|2093.46|0
1670541900000|2022-12-08 23:25:00|2094.92|2093.42|2094.92|2093.42|2095.09|2093.59|2094.92|2093.42|0
1670542200000|2022-12-08 23:30:00|2094.96|2093.46|2094.7|2093.2|2095.09|2093.59|2094.7|2093.2|0
1670542500000|2022-12-08 23:35:00|2094.66|2093.16|2094.1|2092.6|2094.7|2093.2|2094.02|2092.52|0
1670542800000|2022-12-08 23:40:00|2094.11|2092.61|2094.36|2092.86|2094.45|2092.95|2094.1|2092.6|0
1670543100000|2022-12-08 23:45:00|2094.45|2092.95|2094.02|2092.52|2094.45|2092.95|2093.89|2092.39|0
1670543400000|2022-12-08 23:50:00|2093.89|2092.39|2094.19|2092.69|2094.19|2092.69|2093.89|2092.39|0
1670543700000|2022-12-08 23:55:00|2094.15|2092.65|2093.8|2092.3|2094.19|2092.69|2093.72|2092.22|0
1670544000000|2022-12-09 00:00:00|2093.76|2092.26|2093.8|2092.3|2093.88|2092.38|2093.29|2091.79|0
1670544300000|2022-12-09 00:05:00|2093.79|2092.29|2093.54|2092.04|2093.84|2092.34|2093.37|2091.87|0
1670544600000|2022-12-09 00:10:00|2093.5|2092|2094.09|2092.59|2094.18|2092.68|2093.37|2091.87|0
1670544900000|2022-12-09 00:15:00|2094.1|2092.6|2094.79|2093.29|2095.83|2094.33|2094.09|2092.59|0
1670545200000|2022-12-09 00:20:00|2095.21|2093.71|2094.78|2093.28|2095.21|2093.71|2094.78|2093.28|0
1670545500000|2022-12-09 00:25:00|2094.77|2093.27|2094.35|2092.85|2094.78|2093.28|2094.34|2092.84|0
1670545800000|2022-12-09 00:30:00|2094.76|2093.26|2094.34|2092.84|2094.77|2093.27|2094.34|2092.84|0
1670546100000|2022-12-09 00:35:00|2094.35|2092.85|2094.35|2092.85|2094.76|2093.26|2094.34|2092.84|0
1670546400000|2022-12-09 00:40:00|2094.36|2092.86|2094.35|2092.85|2094.77|2093.27|2094.35|2092.85|0
1670546700000|2022-12-09 00:45:00|2094.36|2092.86|2093.93|2092.43|2094.36|2092.86|2093.93|2092.43|0
1670547000000|2022-12-09 00:50:00|2093.94|2092.44|2094.76|2093.26|2094.76|2093.26|2093.93|2092.43|0
1670547300000|2022-12-09 00:55:00|2094.77|2093.27|2094.78|2093.28|2094.78|2093.28|2094.76|2093.26|0
1670547600000|2022-12-09 01:00:00|2094.77|2093.27|2095.19|2093.69|2095.19|2093.69|2094.77|2093.27|0
1670547900000|2022-12-09 01:05:00|2094.78|2093.28|2094.78|2093.28|2094.79|2093.29|2094.36|2092.86|0
1670548200000|2022-12-09 01:10:00|2094.37|2092.87|2094.79|2093.29|2094.79|2093.29|2094.37|2092.87|0
1670548500000|2022-12-09 01:15:00|2094.37|2092.87|2094.79|2093.29|2094.79|2093.29|2094.37|2092.87|0
1670548800000|2022-12-09 01:20:00|2095.21|2093.71|2095.22|2093.72|2095.63|2094.13|2094.8|2093.3|0
1670549100000|2022-12-09 01:25:00|2095.63|2094.13|2096.89|2095.39|2096.9|2095.4|2095.63|2094.13|0
1670549400000|2022-12-09 01:30:00|2096.9|2095.4|2096.86|2095.36|2097.74|2096.24|2096.86|2095.36|0
1670549700000|2022-12-09 01:35:00|2096.65|2095.15|2097.29|2095.79|2097.29|2095.79|2096.65|2095.15|0
1670550000000|2022-12-09 01:40:00|2097.28|2095.78|2097.29|2095.79|2097.71|2096.21|2096.87|2095.37|0
1670550300000|2022-12-09 01:45:00|2097.28|2095.78|2096.87|2095.37|2097.29|2095.79|2096.87|2095.37|0
1670550600000|2022-12-09 01:50:00|2096.88|2095.38|2096.88|2095.38|2097.29|2095.79|2096.46|2094.96|0
1670550900000|2022-12-09 01:55:00|2097.29|2095.79|2097.29|2095.79|2097.29|2095.79|2096.88|2095.38|0
1670551200000|2022-12-09 02:00:00|2097.3|2095.8|2097.73|2096.23|2098.15|2096.65|2097.3|2095.8|0
1670551500000|2022-12-09 02:05:00|2097.72|2096.22|2097.31|2095.81|2097.73|2096.23|2097.3|2095.8|0
1670551800000|2022-12-09 02:10:00|2097.3|2095.8|2097.31|2095.81|2097.31|2095.81|2097.3|2095.8|0
1670552100000|2022-12-09 02:15:00|2097.3|2095.8|2098.16|2096.66|2098.16|2096.66|2097.3|2095.8|0
1670552400000|2022-12-09 02:20:00|2098.15|2096.65|2097.72|2096.22|2098.16|2096.66|2097.3|2095.8|0
1670552700000|2022-12-09 02:25:00|2097.73|2096.23|2097.72|2096.22|2097.73|2096.23|2097.72|2096.22|0
1670553000000|2022-12-09 02:30:00|2097.71|2096.21|2097.7|2096.2|2097.91|2096.41|2097.7|2096.2|0
1670553600000|2022-12-09 02:40:00|2097.69|2096.19|2097.7|2096.2|2097.7|2096.2|2097.28|2095.78|0
1670554200000|2022-12-09 02:50:00|2098.12|2096.62|2098.53|2097.03|2098.53|2097.03|2097.7|2096.2|0
1670554500000|2022-12-09 02:55:00|2098.94|2097.44|2098.95|2097.45|2099.37|2097.87|2098.94|2097.44|0
1670554800000|2022-12-09 03:00:00|2099.36|2097.86|2099.8|2098.3|2099.8|2098.3|2099.36|2097.86|0
1670555100000|2022-12-09 03:05:00|2099.81|2098.31|2099.81|2098.31|2100.02|2098.52|2099.8|2098.3|0
1670555400000|2022-12-09 03:10:00|2099.82|2098.32|2099.8|2098.3|2099.82|2098.32|2099.8|2098.3|0
1670555700000|2022-12-09 03:15:00|2099.81|2098.31|2100.23|2098.73|2100.23|2098.73|2099.8|2098.3|0
1670556000000|2022-12-09 03:20:00|2100.24|2098.74|2100.24|2098.74|2100.24|2098.74|2100.23|2098.73|0
1670556300000|2022-12-09 03:25:00|2099.83|2098.33|2099.83|2098.33|2099.83|2098.33|2099.82|2098.32|0
1670556600000|2022-12-09 03:30:00|2099.82|2098.32|2099.41|2097.91|2099.82|2098.32|2099.39|2097.89|0
1670556900000|2022-12-09 03:35:00|2099.82|2098.32|2099.4|2097.9|2099.82|2098.32|2099.4|2097.9|0
1670557200000|2022-12-09 03:40:00|2099.39|2097.89|2099.41|2097.91|2099.41|2097.91|2098.99|2097.49|0
1670557500000|2022-12-09 03:45:00|2099.42|2097.92|2098.98|2097.48|2099.84|2098.34|2098.98|2097.48|0
1670557800000|2022-12-09 03:50:00|2098.99|2097.49|2098.99|2097.49|2098.99|2097.49|2098.98|2097.48|0
1670558100000|2022-12-09 03:55:00|2099|2097.5|2098.58|2097.08|2099.01|2097.51|2098.57|2097.07|0
1670558400000|2022-12-09 04:00:00|2098.99|2097.49|2098.99|2097.49|2099|2097.5|2098.99|2097.49|0
1670558700000|2022-12-09 04:05:00|2099.01|2097.51|2099.03|2097.53|2099.44|2097.94|2099.01|2097.51|0
1670559000000|2022-12-09 04:10:00|2099.24|2097.74|2099.45|2097.95|2099.46|2097.96|2099.24|2097.74|0
1670559300000|2022-12-09 04:15:00|2099.44|2097.94|2099.44|2097.94|2099.45|2097.95|2099.44|2097.94|0
1670559600000|2022-12-09 04:20:00|2099.45|2097.95|2099.45|2097.95|2099.45|2097.95|2099.44|2097.94|0
1670559900000|2022-12-09 04:25:00|2099.33|2097.83|2099.55|2098.05|2099.55|2098.05|2099.13|2097.63|0
1670560200000|2022-12-09 04:30:00|2099.54|2098.04|2099.41|2097.91|2099.54|2098.04|2099.41|2097.91|0
1670560500000|2022-12-09 04:35:00|2099.42|2097.92|2099.41|2097.91|2099.42|2097.92|2099.41|2097.91|0
1670561100000|2022-12-09 04:45:00|2099.4|2097.9|2099.4|2097.9|2099.41|2097.91|2099.4|2097.9|0
1670561400000|2022-12-09 04:50:00|2099.41|2097.91|2099.4|2097.9|2099.41|2097.91|2099.4|2097.9|0
1670561700000|2022-12-09 04:55:00|2099.41|2097.91|2099.4|2097.9|2099.41|2097.91|2099.4|2097.9|0
1670562000000|2022-12-09 05:00:00|2099.41|2097.91|2098.98|2097.48|2099.41|2097.91|2098.98|2097.48|0
1670562300000|2022-12-09 05:05:00|2098.99|2097.49|2099.41|2097.91|2099.41|2097.91|2098.98|2097.48|0
1670562600000|2022-12-09 05:10:00|2098.99|2097.49|2098.99|2097.49|2099.41|2097.91|2098.98|2097.48|0
1670562900000|2022-12-09 05:15:00|2099.41|2097.91|2098.98|2097.48|2099.41|2097.91|2098.57|2097.07|0
1670563200000|2022-12-09 05:20:00|2098.99|2097.49|2098.68|2097.18|2099.41|2097.91|2098.68|2097.18|0
1670563500000|2022-12-09 05:25:00|2098.27|2096.77|2097.85|2096.35|2098.68|2097.18|2097.85|2096.35|0
1670563800000|2022-12-09 05:30:00|2098.26|2096.76|2098.21|2096.71|2098.57|2097.07|2098.15|2096.65|0
1670564100000|2022-12-09 05:35:00|2098.22|2096.72|2098.18|2096.68|2098.22|2096.72|2098.18|2096.68|0
1670564400000|2022-12-09 05:40:00|2098.19|2096.69|2098.61|2097.11|2098.61|2097.11|2098.19|2096.69|0
1670564700000|2022-12-09 05:45:00|2099.03|2097.53|2099.03|2097.53|2099.03|2097.53|2099.02|2097.52|0
1670565000000|2022-12-09 05:50:00|2099.02|2097.52|2099.11|2097.61|2099.11|2097.61|2098.6|2097.1|0
1670565300000|2022-12-09 05:55:00|2099.1|2097.6|2099.09|2097.59|2099.1|2097.6|2099.09|2097.59|0
1670565600000|2022-12-09 06:00:00|2099.1|2097.6|2099.1|2097.6|2099.1|2097.6|2098.68|2097.18|0
1670565900000|2022-12-09 06:05:00|2099.09|2097.59|2099.09|2097.59|2099.09|2097.59|2099.09|2097.59|0
1670566200000|2022-12-09 06:10:00|2099.51|2098.01|2099.09|2097.59|2099.51|2098.01|2099.09|2097.59|0
1670566500000|2022-12-09 06:15:00|2099.51|2098.01|2099.51|2098.01|2099.51|2098.01|2099.51|2098.01|0
1670566800000|2022-12-09 06:20:00|2099.5|2098|2099.5|2098|2099.51|2098.01|2099.5|2098|0
1670567100000|2022-12-09 06:25:00|2099.09|2097.59|2099.09|2097.59|2099.5|2098|2099.09|2097.59|0
1670567400000|2022-12-09 06:30:00|2099.08|2097.58|2099.5|2098|2099.5|2098|2099.08|2097.58|0
1670568000000|2022-12-09 06:40:00|2099.09|2097.59|2099.51|2098.01|2099.51|2098.01|2099.09|2097.59|0
1670568600000|2022-12-09 06:50:00|2099.1|2097.6|2099.1|2097.6|2099.51|2098.01|2099.09|2097.59|0
1670568900000|2022-12-09 06:55:00|2099.12|2097.62|2099.96|2098.46|2099.96|2098.46|2099.12|2097.62|0
1670569200000|2022-12-09 07:00:00|2099.95|2098.45|2097.55|2096.05|2099.95|2098.45|2097.55|2096.05|0
1670569500000|2022-12-09 07:05:00|2097.56|2096.06|2098.38|2096.88|2098.39|2096.89|2097.55|2096.05|0
1670569800000|2022-12-09 07:10:00|2097.97|2096.47|2097.54|2096.04|2098.38|2096.88|2097.12|2095.62|0
1670570100000|2022-12-09 07:15:00|2097.53|2096.03|2097.95|2096.45|2097.96|2096.46|2097.11|2095.61|0
1670570400000|2022-12-09 07:20:00|2097.96|2096.46|2098.47|2096.97|2098.88|2097.38|2097.96|2096.46|0
1670570700000|2022-12-09 07:25:00|2098.68|2097.18|2100.26|2098.76|2100.27|2098.77|2098.47|2096.97|0
1670571000000|2022-12-09 07:30:00|2100.88|2099.38|2103.44|2102.04|2103.69|2102.29|2100.88|2099.38|60
1670571300000|2022-12-09 07:35:00|2103.56|2102.16|2103.44|2102.04|2104.19|2102.79|2103.06|2101.66|14
1670571600000|2022-12-09 07:40:00|2103.31|2101.91|2104.94|2103.54|2104.94|2103.54|2103.31|2101.91|10
1670571900000|2022-12-09 07:45:00|2105.06|2103.66|2105.56|2104.16|2106.06|2104.66|2105.06|2103.66|47
1670572200000|2022-12-09 07:50:00|2105.31|2103.91|2104.69|2103.29|2105.69|2104.29|2104.44|2103.04|34
1670572500000|2022-12-09 07:55:00|2104.74|2103.24|2103.35|2101.85|2105.15|2103.65|2103.35|2101.85|0
1670572800000|2022-12-09 08:00:00|2103.36|2101.86|2103.11|2102.61|2106.36|2105.86|2100.24|2099.74|3702
1670573100000|2022-12-09 08:05:00|2102.74|2102.24|2104.99|2104.49|2106.49|2105.99|2101.99|2101.49|3160
1670573400000|2022-12-09 08:10:00|2105.74|2105.24|2101.74|2101.24|2105.99|2105.49|2101.24|2100.74|1594
1670573700000|2022-12-09 08:15:00|2101.61|2101.11|2103.74|2103.24|2104.11|2103.61|2099.49|2098.99|1052
1670574000000|2022-12-09 08:20:00|2103.61|2103.11|2104.74|2104.24|2105.74|2105.24|2103.24|2102.74|1819
1670574300000|2022-12-09 08:25:00|2104.99|2104.49|2101.49|2100.99|2104.99|2104.49|2101.24|2100.74|620
1670574600000|2022-12-09 08:30:00|2101.61|2101.11|2101.24|2100.74|2102.74|2102.24|2099.49|2098.99|836
1670574900000|2022-12-09 08:35:00|2100.99|2100.49|2103.86|2103.36|2103.99|2103.49|2100.74|2100.24|535
1670575200000|2022-12-09 08:40:00|2103.96|2103.46|2102.96|2102.46|2104.84|2104.34|2102.59|2102.09|701
1670575500000|2022-12-09 08:45:00|2102.84|2102.34|2103.09|2102.59|2104.09|2103.59|2102.59|2102.09|780
1670575800000|2022-12-09 08:50:00|2103.21|2102.71|2103.09|2102.59|2103.59|2103.09|2101.71|2101.21|627
1670576100000|2022-12-09 08:55:00|2102.84|2102.34|2102.59|2102.09|2103.59|2103.09|2102.09|2101.59|461
1670576400000|2022-12-09 09:00:00|2102.46|2101.96|2102.71|2102.21|2103.09|2102.59|2100.84|2100.34|578
1670576700000|2022-12-09 09:05:00|2102.84|2102.34|2101.34|2100.84|2102.84|2102.34|2099.34|2098.84|486
1670577000000|2022-12-09 09:10:00|2101.09|2100.59|2103.21|2102.71|2103.84|2103.34|2101.09|2100.59|304
1670577300000|2022-12-09 09:15:00|2103.09|2102.59|2104.09|2103.59|2104.59|2104.09|2102.59|2102.09|289
1670577600000|2022-12-09 09:20:00|2103.84|2103.34|2103.09|2102.59|2103.96|2103.46|2102.59|2102.09|249
1670577900000|2022-12-09 09:25:00|2102.96|2102.46|2103.84|2103.34|2103.84|2103.34|2102.84|2102.34|222
1670578200000|2022-12-09 09:30:00|2103.71|2103.21|2105.34|2104.84|2105.34|2104.84|2103.09|2102.59|323
1670578500000|2022-12-09 09:35:00|2105.59|2105.09|2105.84|2105.34|2106.59|2106.09|2105.09|2104.59|557
1670578800000|2022-12-09 09:40:00|2105.71|2105.21|2104.21|2103.71|2105.84|2105.34|2103.84|2103.34|755
1670579100000|2022-12-09 09:45:00|2104.34|2103.84|2105.34|2104.84|2106.09|2105.59|2103.84|2103.34|520
1670579400000|2022-12-09 09:50:00|2105.21|2104.71|2104.59|2104.09|2105.59|2105.09|2104.59|2104.09|243
1670579700000|2022-12-09 09:55:00|2104.84|2104.34|2104.96|2104.46|2106.09|2105.59|2104.59|2104.09|257
1670580000000|2022-12-09 10:00:00|2105.09|2104.59|2108.09|2107.59|2109.09|2108.59|2104.59|2104.09|648
1670580300000|2022-12-09 10:05:00|2108.34|2107.84|2107.59|2107.09|2109.09|2108.59|2107.09|2106.59|425
1670580600000|2022-12-09 10:10:00|2107.84|2107.34|2107.84|2107.34|2109.09|2108.59|2107.59|2107.09|317
1670580900000|2022-12-09 10:15:00|2107.71|2107.21|2110.09|2109.59|2110.09|2109.59|2107.71|2107.21|388
1670581200000|2022-12-09 10:20:00|2109.84|2109.34|2107.59|2107.09|2110.09|2109.59|2107.59|2107.09|468
1670581500000|2022-12-09 10:25:00|2107.71|2107.21|2107.59|2107.09|2108.59|2108.09|2107.59|2107.09|287
1670581800000|2022-12-09 10:30:00|2107.84|2107.34|2107.34|2106.84|2108.34|2107.84|2106.84|2106.34|252
1670582100000|2022-12-09 10:35:00|2107.59|2107.09|2107.84|2107.34|2108.21|2107.71|2106.59|2106.09|389
1670582400000|2022-12-09 10:40:00|2107.71|2107.21|2107.59|2107.09|2108.09|2107.59|2106.59|2106.09|402
1670582700000|2022-12-09 10:45:00|2107.71|2107.21|2106.34|2105.84|2108.34|2107.84|2106.34|2105.84|263
1670583000000|2022-12-09 10:50:00|2106.46|2105.96|2107.84|2107.34|2107.84|2107.34|2106.09|2105.59|343
1670583300000|2022-12-09 10:55:00|2107.96|2107.46|2109.09|2108.59|2110.84|2110.34|2107.84|2107.34|949
1670583600000|2022-12-09 11:00:00|2108.96|2108.46|2111.09|2110.59|2111.84|2111.34|2108.84|2108.34|769
1670583900000|2022-12-09 11:05:00|2111.21|2110.71|2110.59|2110.09|2111.34|2110.84|2110.09|2109.59|351
1670584200000|2022-12-09 11:10:00|2110.34|2109.84|2110.59|2110.09|2111.34|2110.84|2110.09|2109.59|184
1670584500000|2022-12-09 11:15:00|2110.84|2110.34|2111.59|2111.09|2111.59|2111.09|2110.84|2110.34|358
1670584800000|2022-12-09 11:20:00|2111.34|2110.84|2110.84|2110.34|2111.71|2111.21|2110.84|2110.34|221
1670585100000|2022-12-09 11:25:00|2110.59|2110.09|2110.09|2109.59|2110.84|2110.34|2110.09|2109.59|396
1670585400000|2022-12-09 11:30:00|2110.21|2109.71|2111.09|2110.59|2111.59|2111.09|2110.21|2109.71|288
1670585700000|2022-12-09 11:35:00|2110.84|2110.34|2109.34|2108.84|2110.84|2110.34|2109.34|2108.84|238
1670586000000|2022-12-09 11:40:00|2109.09|2108.59|2109.34|2108.84|2109.34|2108.84|2108.84|2108.34|291
1670586300000|2022-12-09 11:45:00|2109.09|2108.59|2107.84|2107.34|2109.09|2108.59|2107.59|2107.09|278
1670586600000|2022-12-09 11:50:00|2108.09|2107.59|2108.59|2108.09|2108.84|2108.34|2107.84|2107.34|198
1670586900000|2022-12-09 11:55:00|2108.34|2107.84|2107.34|2106.84|2108.59|2108.09|2107.09|2106.59|215
1670587200000|2022-12-09 12:00:00|2107.46|2106.96|2108.34|2107.84|2108.34|2107.84|2106.84|2106.34|381
1670587500000|2022-12-09 12:05:00|2108.09|2107.59|2108.84|2108.34|2109.09|2108.59|2107.84|2107.34|499
1670587800000|2022-12-09 12:10:00|2108.71|2108.21|2106.34|2105.84|2108.71|2108.21|2106.21|2105.71|416
1670588100000|2022-12-09 12:15:00|2106.46|2105.96|2107.34|2106.84|2107.34|2106.84|2105.96|2105.46|249
1670588400000|2022-12-09 12:20:00|2107.09|2106.59|2108.59|2108.09|2109.09|2108.59|2106.84|2106.34|3560
1670588700000|2022-12-09 12:25:00|2108.46|2107.96|2109.34|2108.84|2109.34|2108.84|2108.21|2107.71|4318
1670589000000|2022-12-09 12:30:00|2109.59|2109.09|2111.71|2111.21|2112.34|2111.84|2109.59|2109.09|533
1670589300000|2022-12-09 12:35:00|2111.59|2111.09|2112.34|2111.84|2112.59|2112.09|2111.09|2110.59|237
1670589600000|2022-12-09 12:40:00|2112.44|2111.94|2112.69|2112.19|2113.69|2113.19|2112.19|2111.69|442
1670589900000|2022-12-09 12:45:00|2112.94|2112.44|2112.56|2112.06|2113.44|2112.94|2112.19|2111.69|537
1670590200000|2022-12-09 12:50:00|2112.44|2111.94|2113.44|2112.94|2113.44|2112.94|2112.44|2111.94|153
1670590500000|2022-12-09 12:55:00|2113.19|2112.69|2114.69|2114.19|2116.69|2116.19|2112.94|2112.44|807
1670590800000|2022-12-09 13:00:00|2114.56|2114.06|2114.19|2113.69|2115.44|2114.94|2113.44|2112.94|543
1670591100000|2022-12-09 13:05:00|2114.06|2113.56|2113.19|2112.69|2114.44|2113.94|2112.94|2112.44|233
1670591400000|2022-12-09 13:10:00|2112.94|2112.44|2112.81|2112.31|2113.31|2112.81|2112.19|2111.69|281
1670591700000|2022-12-09 13:15:00|2112.69|2112.19|2113.69|2113.19|2113.94|2113.44|2112.44|2111.94|212
1670592000000|2022-12-09 13:20:00|2113.81|2113.31|2113.44|2112.94|2114.69|2114.19|2113.44|2112.94|361
1670592300000|2022-12-09 13:25:00|2113.19|2112.69|2113.44|2112.94|2114.19|2113.69|2112.69|2112.19|306
1670592600000|2022-12-09 13:30:00|2115.06|2114.56|2114.06|2113.56|2115.06|2114.56|2099.69|2099.19|6120
1670592900000|2022-12-09 13:35:00|2114.19|2113.69|2111.94|2111.44|2114.56|2114.06|2109.94|2109.44|1992
1670593200000|2022-12-09 13:40:00|2111.81|2111.31|2109.69|2109.19|2114.19|2113.69|2109.44|2108.94|799
1670593500000|2022-12-09 13:45:00|2109.56|2109.06|2115.31|2114.81|2115.31|2114.81|2108.69|2108.19|841
1670593800000|2022-12-09 13:50:00|2115.44|2114.94|2112.19|2111.69|2116.94|2116.44|2112.19|2111.69|1854
1670594100000|2022-12-09 13:55:00|2112.06|2111.56|2112.19|2111.69|2113.44|2112.94|2110.94|2110.44|718
1670594400000|2022-12-09 14:00:00|2112.31|2111.81|2111.44|2110.94|2112.94|2112.44|2110.69|2110.19|409
1670594700000|2022-12-09 14:05:00|2111.56|2111.06|2112.19|2111.69|2113.19|2112.69|2111.44|2110.94|360
1670595000000|2022-12-09 14:10:00|2112.44|2111.94|2109.94|2109.44|2112.69|2112.19|2109.19|2108.69|539
1670595300000|2022-12-09 14:15:00|2110.19|2109.69|2111.81|2111.31|2112.94|2112.44|2110.06|2109.56|503
1670595600000|2022-12-09 14:20:00|2111.94|2111.44|2112.19|2111.69|2112.44|2111.94|2111.44|2110.94|319
1670595900000|2022-12-09 14:25:00|2112.44|2111.94|2112.94|2112.44|2113.19|2112.69|2111.56|2111.06|232
1670596200000|2022-12-09 14:30:00|2113.06|2112.56|2116.19|2115.69|2116.44|2115.94|2110.94|2110.44|889
1670596500000|2022-12-09 14:35:00|2116.31|2115.81|2117.69|2117.19|2119.94|2119.44|2115.94|2115.44|1826
1670596800000|2022-12-09 14:40:00|2117.44|2116.94|2118.06|2117.56|2118.44|2117.94|2116.19|2115.69|1076
1670597100000|2022-12-09 14:45:00|2118.19|2117.69|2115.44|2114.94|2118.94|2118.44|2115.19|2114.69|1218
1670597400000|2022-12-09 14:50:00|2115.31|2114.81|2116.06|2115.56|2117.44|2116.94|2108.19|2107.69|5849
1670597700000|2022-12-09 14:55:00|2116.19|2115.69|2117.19|2116.69|2118.19|2117.69|2114.56|2114.06|2129
1670598000000|2022-12-09 15:00:00|2117.81|2117.31|2119.31|2118.81|2121.19|2120.69|2115.44|2114.94|2970
1670598300000|2022-12-09 15:05:00|2119.19|2118.69|2117.19|2116.69|2120.69|2120.19|2116.69|2116.19|1468
1670598600000|2022-12-09 15:10:00|2117.46|2116.96|2116.46|2115.96|2118.71|2118.21|2114.71|2114.21|1346
1670598900000|2022-12-09 15:15:00|2116.71|2116.21|2114.96|2114.46|2117.08|2116.58|2113.71|2113.21|1009
1670599200000|2022-12-09 15:20:00|2114.71|2114.21|2114.96|2114.46|2116.21|2115.71|2113.46|2112.96|754
1670599500000|2022-12-09 15:25:00|2115.08|2114.58|2116.21|2115.71|2116.21|2115.71|2114.46|2113.96|628
1670599800000|2022-12-09 15:30:00|2116.08|2115.58|2115.46|2114.96|2117.46|2116.96|2114.96|2114.46|702
1670600100000|2022-12-09 15:35:00|2115.33|2114.83|2116.46|2115.96|2116.96|2116.46|2114.21|2113.71|757
1670600400000|2022-12-09 15:40:00|2116.21|2115.71|2116.08|2115.58|2116.46|2115.96|2114.46|2113.96|498
1670600700000|2022-12-09 15:45:00|2115.96|2115.46|2114.46|2113.96|2115.96|2115.46|2114.21|2113.71|517
1670601000000|2022-12-09 15:50:00|2114.33|2113.83|2115.58|2115.08|2115.96|2115.46|2114.33|2113.83|1002
1670601300000|2022-12-09 15:55:00|2115.46|2114.96|2117.21|2116.71|2117.21|2116.71|2115.21|2114.71|550
1670601600000|2022-12-09 16:00:00|2117.46|2116.96|2117.96|2117.46|2118.96|2118.46|2117.21|2116.71|955
1670601900000|2022-12-09 16:05:00|2118.21|2117.71|2116.96|2116.46|2118.83|2118.33|2116.96|2116.46|1124
1670602200000|2022-12-09 16:10:00|2116.71|2116.21|2115.71|2115.21|2116.71|2116.21|2115.46|2114.96|1114
1670602500000|2022-12-09 16:15:00|2115.96|2115.46|2114.71|2114.21|2116.96|2116.46|2114.71|2114.21|1522
1670602800000|2022-12-09 16:20:00|2114.83|2114.33|2116.03|2114.53|2116.96|2116.46|2114.71|2114.21|1962
1670603100000|2022-12-09 16:25:00|2116.02|2114.52|2116.04|2114.54|2117.29|2115.79|2115.16|2113.66|825
1670603400000|2022-12-09 16:30:00|2116.03|2114.53|2118.66|2117.26|2119.66|2118.26|2116.03|2114.53|161
1670603700000|2022-12-09 16:35:00|2118.53|2117.13|2117.66|2116.26|2118.66|2117.26|2117.41|2116.01|22
1670604000000|2022-12-09 16:40:00|2117.53|2116.13|2116.91|2115.51|2117.66|2116.26|2115.41|2114.01|12
1670604300000|2022-12-09 16:45:00|2117.03|2115.63|2118.53|2117.13|2118.66|2117.26|2117.03|2115.63|2
1670604600000|2022-12-09 16:50:00|2118.41|2117.01|2117.53|2116.13|2119.41|2118.01|2117.53|2116.13|11
1670604900000|2022-12-09 16:55:00|2117.66|2116.26|2116.95|2115.45|2118.03|2116.63|2115.91|2114.51|21
1670605200000|2022-12-09 17:00:00|2116.96|2115.46|2116.92|2115.42|2117.78|2116.28|2116.5|2115|0
1670605500000|2022-12-09 17:05:00|2116.91|2115.41|2117.34|2115.84|2117.35|2115.85|2116.48|2114.98|0
1670605800000|2022-12-09 17:10:00|2117.35|2115.85|2117.37|2115.87|2118.22|2116.72|2117.35|2115.85|0
1670606100000|2022-12-09 17:15:00|2117.36|2115.86|2116.5|2115|2117.37|2115.87|2116.06|2114.56|0
1670606400000|2022-12-09 17:20:00|2116.51|2115.01|2116.04|2114.54|2116.51|2115.01|2115.61|2114.11|0
1670606700000|2022-12-09 17:25:00|2116.03|2114.53|2116.46|2114.96|2116.48|2114.98|2116.03|2114.53|0
1670607000000|2022-12-09 17:30:00|2116.45|2114.95|2116.91|2115.41|2117.34|2115.84|2116.04|2114.54|0
1670607300000|2022-12-09 17:35:00|2116.92|2115.42|2117.35|2115.85|2117.77|2116.27|2116.91|2115.41|0
1670607600000|2022-12-09 17:40:00|2117.36|2115.86|2116.67|2115.17|2117.57|2116.07|2115.99|2114.49|0
1670607900000|2022-12-09 17:45:00|2116.88|2115.38|2116.02|2114.52|2117.32|2115.82|2116|2114.5|0
1670608200000|2022-12-09 17:50:00|2116.01|2114.51|2115.99|2114.49|2116.43|2114.93|2115.58|2114.08|0
1670608500000|2022-12-09 17:55:00|2115.79|2114.29|2116.43|2114.93|2116.44|2114.94|2115.58|2114.08|0
1670608800000|2022-12-09 18:00:00|2116.42|2114.92|2115.11|2113.61|2116.42|2114.92|2114.27|2112.77|0
1670609100000|2022-12-09 18:05:00|2115.12|2113.62|2114.22|2112.72|2115.12|2113.62|2113.81|2112.31|0
1670609400000|2022-12-09 18:10:00|2114.23|2112.73|2114.18|2112.68|2114.6|2113.1|2113.36|2111.86|0
1670609700000|2022-12-09 18:15:00|2114.17|2112.67|2113.75|2112.25|2114.65|2113.15|2113.73|2112.23|0
1670610000000|2022-12-09 18:20:00|2113.74|2112.24|2112.45|2110.95|2113.75|2112.25|2112.45|2110.95|0
1670610300000|2022-12-09 18:25:00|2112.03|2110.53|2112.9|2111.4|2113.32|2111.82|2112.01|2110.51|0
1670610600000|2022-12-09 18:30:00|2112.89|2111.39|2112.93|2111.43|2113.8|2112.3|2112.47|2110.97|0
1670610900000|2022-12-09 18:35:00|2112.94|2111.44|2113.38|2111.88|2113.38|2111.88|2112.93|2111.43|0
1670611200000|2022-12-09 18:40:00|2113.39|2111.89|2113.01|2111.51|2113.45|2111.95|2112.58|2111.08|0
1670611500000|2022-12-09 18:45:00|2113.02|2111.52|2113.04|2111.54|2113.46|2111.96|2112.59|2111.09|0
1670611800000|2022-12-09 18:50:00|2113.46|2111.96|2112.96|2111.46|2113.46|2111.96|2112.54|2111.04|0
1670612100000|2022-12-09 18:55:00|2112.95|2111.45|2113.35|2111.85|2113.56|2112.06|2112.53|2111.03|0
1670612400000|2022-12-09 19:00:00|2113.15|2111.65|2112.27|2110.77|2113.57|2112.07|2112.26|2110.76|0
1670612700000|2022-12-09 19:05:00|2112.26|2110.76|2112.27|2110.77|2112.28|2110.78|2111.39|2109.89|0
1670613000000|2022-12-09 19:10:00|2111.85|2110.35|2113.15|2111.65|2113.15|2111.65|2111.4|2109.9|0
1670613300000|2022-12-09 19:15:00|2112.73|2111.23|2113.17|2111.67|2113.6|2112.1|2112.72|2111.22|0
1670613600000|2022-12-09 19:20:00|2113.59|2112.09|2113.58|2112.08|2113.59|2112.09|2113.13|2111.63|0
1670613900000|2022-12-09 19:25:00|2113.59|2112.09|2114.01|2112.51|2114.44|2112.94|2113.57|2112.07|0
1670614200000|2022-12-09 19:30:00|2114|2112.5|2114.01|2112.51|2114.44|2112.94|2113.35|2111.85|0
1670614500000|2022-12-09 19:35:00|2114.43|2112.93|2114.02|2112.52|2114.45|2112.95|2114|2112.5|0
1670614800000|2022-12-09 19:40:00|2114.01|2112.51|2113.56|2112.06|2114.02|2112.52|2113.13|2111.63|0
1670615100000|2022-12-09 19:45:00|2113.57|2112.07|2114.01|2112.51|2114.44|2112.94|2113.14|2111.64|0
1670615400000|2022-12-09 19:50:00|2114|2112.5|2113.8|2112.3|2114.01|2112.51|2113.14|2111.64|0
1670615700000|2022-12-09 19:55:00|2114.01|2112.51|2113.79|2112.29|2114.44|2112.94|2113.57|2112.07|0
1670616000000|2022-12-09 20:00:00|2113.58|2112.08|2113.59|2112.09|2114.01|2112.51|2113.56|2112.06|0
1670616300000|2022-12-09 20:05:00|2113.58|2112.08|2113.16|2111.66|2114.04|2112.54|2112.73|2111.23|0
1670616600000|2022-12-09 20:10:00|2113.15|2111.65|2114.02|2112.52|2114.03|2112.53|2112.72|2111.22|0
1670616900000|2022-12-09 20:15:00|2114.03|2112.53|2113.58|2112.08|2114.45|2112.95|2113.15|2111.65|0
1670617200000|2022-12-09 20:20:00|2113.59|2112.09|2112.3|2110.8|2113.59|2112.09|2112.3|2110.8|0
1670617500000|2022-12-09 20:25:00|2112.29|2110.79|2111.9|2110.4|2112.34|2110.84|2111.86|2110.36|0
1670617800000|2022-12-09 20:30:00|2112.1|2110.6|2111.88|2110.38|2112.75|2111.25|2111.45|2109.95|0
1670618100000|2022-12-09 20:35:00|2111.67|2110.17|2110.55|2109.05|2111.88|2110.38|2110.12|2108.62|0
1670618400000|2022-12-09 20:40:00|2110.54|2109.04|2109.7|2108.2|2110.58|2109.08|2108.86|2107.36|0
1670618700000|2022-12-09 20:45:00|2109.28|2107.78|2108.86|2107.36|2110.17|2108.67|2108.65|2107.15|0
1670619000000|2022-12-09 20:50:00|2108.44|2106.94|2106.33|2104.83|2108.44|2106.94|2105.86|2104.36|0
1670619300000|2022-12-09 20:55:00|2106.34|2104.84|2107.77|2106.27|2107.77|2106.27|2106.3|2104.8|0
1670619600000|2022-12-09 21:00:00|2107.32|2105.82|2107.36|2105.86|2107.57|2106.07|2106.37|2104.87|0
1670619900000|2022-12-09 21:05:00|2107.4|2105.9|2107.66|2106.16|2107.88|2106.38|2107.06|2105.56|0
1670620200000|2022-12-09 21:10:00|2107.62|2106.12|2107.79|2106.29|2107.88|2106.38|2107.23|2105.73|0
1670620500000|2022-12-09 21:15:00|2107.75|2106.25|2107.22|2105.72|2107.79|2106.29|2107.05|2105.55|0
1670620800000|2022-12-09 21:20:00|2107.35|2105.85|2107.52|2106.02|2107.69|2106.19|2107.22|2105.72|0
1670621100000|2022-12-09 21:25:00|2107.44|2105.94|2106.46|2104.96|2107.44|2105.94|2106.38|2104.88|0
1670621400000|2022-12-09 21:30:00|2106.47|2104.97|2106.01|2104.51|2106.85|2105.35|2105.96|2104.46|0
1670621700000|2022-12-09 21:35:00|2106.05|2104.55|2106.59|2105.09|2106.74|2105.24|2106.01|2104.51|0
1670622000000|2022-12-09 21:40:00|2106.63|2105.13|2106.42|2104.92|2106.8|2105.3|2106.42|2104.92|0
1670622300000|2022-12-09 21:45:00|2106.5|2105|2106.59|2105.09|2106.72|2105.22|2106.42|2104.92|0
1670622600000|2022-12-09 21:50:00|2106.5|2105|2105.99|2104.49|2106.59|2105.09|2105.77|2104.27|0
1670622900000|2022-12-09 21:55:00|2105.98|2104.48|2105.97|2104.47|2106.16|2104.66|2105.77|2104.27|0
1670799600000|2022-12-11 23:00:00|2107.24|2105.74|2105.82|2104.32|2107.46|2105.96|2105.82|2104.32|0
1670799900000|2022-12-11 23:05:00|2105.83|2104.33|2105.86|2104.36|2106.73|2105.23|2105.68|2104.18|0
1670800200000|2022-12-11 23:10:00|2105.87|2104.37|2104.4|2102.9|2106.16|2104.66|2104.23|2102.73|0
1670800500000|2022-12-11 23:15:00|2104.41|2102.91|2104.9|2103.4|2104.98|2103.48|2104.17|2102.67|0
1670800800000|2022-12-11 23:20:00|2104.94|2103.44|2105.07|2103.57|2105.11|2103.61|2104.51|2103.01|0
1670801100000|2022-12-11 23:25:00|2105.11|2103.61|2105.07|2103.57|2105.24|2103.74|2104.73|2103.23|0
1670801400000|2022-12-11 23:30:00|2105.11|2103.61|2104.51|2103.01|2105.16|2103.66|2104.47|2102.97|0
1670801700000|2022-12-11 23:35:00|2104.47|2102.97|2104.25|2102.75|2104.51|2103.01|2103.7|2102.2|0
1670802000000|2022-12-11 23:40:00|2104.21|2102.71|2104.34|2102.84|2104.64|2103.14|2104|2102.5|0
1670802300000|2022-12-11 23:45:00|2104.3|2102.8|2104.34|2102.84|2104.73|2103.23|2104.17|2102.67|0
1670802600000|2022-12-11 23:50:00|2104.3|2102.8|2103.7|2102.2|2104.6|2103.1|2103.61|2102.11|0
1670802900000|2022-12-11 23:55:00|2103.74|2102.24|2104.25|2102.75|2104.43|2102.93|2103.7|2102.2|0
1670803200000|2022-12-12 00:00:00|2104.17|2102.67|2104.9|2103.4|2105.11|2103.61|2103.91|2102.41|0
1670803500000|2022-12-12 00:05:00|2104.86|2103.36|2105.33|2103.83|2105.33|2103.83|2104.6|2103.1|0
1670803800000|2022-12-12 00:10:00|2105.29|2103.79|2105.19|2103.69|2105.75|2104.25|2105.16|2103.66|0
1670804100000|2022-12-12 00:15:00|2105.2|2103.7|2107.68|2106.18|2107.68|2106.18|2105.19|2103.69|0
1670804400000|2022-12-12 00:20:00|2107.69|2106.19|2106.84|2105.34|2108.1|2106.6|2106.42|2104.92|0
1670804700000|2022-12-12 00:25:00|2107.05|2105.55|2107.26|2105.76|2107.69|2106.19|2106.41|2104.91|0
1670805000000|2022-12-12 00:30:00|2106.84|2105.34|2107.69|2106.19|2107.69|2106.19|2106.84|2105.34|0
1670805300000|2022-12-12 00:35:00|2107.68|2106.18|2105.54|2104.04|2107.69|2106.19|2105.54|2104.04|0
1670805600000|2022-12-12 00:40:00|2105.55|2104.05|2106.83|2105.33|2107.04|2105.54|2105.55|2104.05|0
1670805900000|2022-12-12 00:45:00|2106.82|2105.32|2106.43|2104.93|2107.25|2105.75|2106.41|2104.91|0
1670806200000|2022-12-12 00:50:00|2106.42|2104.92|2106.43|2104.93|2107.27|2105.77|2106|2104.5|0
1670806500000|2022-12-12 00:55:00|2106.85|2105.35|2106.84|2105.34|2106.85|2105.35|2106|2104.5|0
1670806800000|2022-12-12 01:00:00|2106.42|2104.92|2106.84|2105.34|2107.26|2105.76|2106.41|2104.91|0
1670807100000|2022-12-12 01:05:00|2106.83|2105.33|2104.72|2103.22|2106.84|2105.34|2104.72|2103.22|0
1670807400000|2022-12-12 01:10:00|2104.71|2103.21|2104.71|2103.21|2105.15|2103.65|2104.29|2102.79|0
1670807700000|2022-12-12 01:15:00|2104.72|2103.22|2106.41|2104.91|2106.43|2104.93|2104.72|2103.22|0
1670808000000|2022-12-12 01:20:00|2106.4|2104.9|2106.41|2104.91|2106.83|2105.33|2105.99|2104.49|0
1670808300000|2022-12-12 01:25:00|2106.42|2104.92|2107.26|2105.76|2107.27|2105.77|2106.42|2104.92|0
1670808600000|2022-12-12 01:30:00|2107.27|2105.77|2107.7|2106.2|2107.7|2106.2|2106.84|2105.34|0
1670808900000|2022-12-12 01:35:00|2107.71|2106.21|2107.28|2105.78|2107.71|2106.21|2106.85|2105.35|0
1670809200000|2022-12-12 01:40:00|2107.29|2105.79|2106.85|2105.35|2107.29|2105.79|2106.84|2105.34|0
1670809500000|2022-12-12 01:45:00|2106.84|2105.34|2105.99|2104.49|2106.85|2105.35|2105.99|2104.49|0
1670809800000|2022-12-12 01:50:00|2105.98|2104.48|2105.14|2103.64|2105.99|2104.49|2105.14|2103.64|0
1670810100000|2022-12-12 01:55:00|2105.13|2103.63|2105.57|2104.07|2105.99|2104.49|2105.13|2103.63|0
1670810400000|2022-12-12 02:00:00|2105.56|2104.06|2104.74|2103.24|2105.56|2104.06|2103.88|2102.38|0
1670810700000|2022-12-12 02:05:00|2105.15|2103.65|2104.73|2103.23|2105.15|2103.65|2104.3|2102.8|0
1670811000000|2022-12-12 02:10:00|2104.72|2103.22|2105.15|2103.65|2105.15|2103.65|2104.72|2103.22|0
1670811300000|2022-12-12 02:15:00|2104.94|2103.44|2104.31|2102.81|2105.16|2103.66|2103.89|2102.39|0
1670811600000|2022-12-12 02:20:00|2104.32|2102.82|2105.58|2104.08|2105.58|2104.08|2104.31|2102.81|0
1670811900000|2022-12-12 02:25:00|2105.37|2103.87|2105.16|2103.66|2105.59|2104.09|2105.16|2103.66|0
1670812200000|2022-12-12 02:30:00|2105.17|2103.67|2105.17|2103.67|2105.18|2103.68|2104.74|2103.24|0
1670812500000|2022-12-12 02:35:00|2104.75|2103.25|2105.6|2104.1|2106.01|2104.51|2104.75|2103.25|0
1670812800000|2022-12-12 02:40:00|2105.59|2104.09|2105.6|2104.1|2105.6|2104.1|2105.18|2103.68|0
1670813100000|2022-12-12 02:45:00|2107.39|2105.89|2106.55|2105.05|2107.41|2105.91|2106.55|2105.05|0
1670813400000|2022-12-12 02:50:00|2106.54|2105.04|2106.13|2104.63|2106.54|2105.04|2106.12|2104.62|0
1670813700000|2022-12-12 02:55:00|2106.34|2104.84|2106.99|2105.49|2106.99|2105.49|2106.13|2104.63|0
1670814000000|2022-12-12 03:00:00|2105.21|2103.71|2105.21|2103.71|2105.21|2103.71|2104.78|2103.28|0
1670814300000|2022-12-12 03:05:00|2105.63|2104.13|2105.63|2104.13|2105.64|2104.14|2105.63|2104.13|0
1670814600000|2022-12-12 03:10:00|2105.21|2103.71|2105.2|2103.7|2105.63|2104.13|2105.2|2103.7|0
1670814900000|2022-12-12 03:15:00|2105.21|2103.71|2105.2|2103.7|2105.21|2103.71|2105.2|2103.7|0
1670815200000|2022-12-12 03:20:00|2105.21|2103.71|2105.2|2103.7|2105.21|2103.71|2104.99|2103.49|0
1670815500000|2022-12-12 03:25:00|2105.21|2103.71|2105.21|2103.71|2105.21|2103.71|2105.2|2103.7|0
1670815800000|2022-12-12 03:30:00|2105.63|2104.13|2105.63|2104.13|2105.64|2104.14|2105.2|2103.7|0
1670816100000|2022-12-12 03:35:00|2105.64|2104.14|2105.63|2104.13|2105.64|2104.14|2105.62|2104.12|0
1670816400000|2022-12-12 03:40:00|2105.64|2104.14|2105.64|2104.14|2106.07|2104.57|2105.63|2104.13|0
1670816700000|2022-12-12 03:45:00|2105.63|2104.13|2105.21|2103.71|2105.64|2104.14|2105.2|2103.7|0
1670817000000|2022-12-12 03:50:00|2105.63|2104.13|2106.05|2104.55|2106.05|2104.55|2105.62|2104.12|0
1670817300000|2022-12-12 03:55:00|2106.06|2104.56|2105.64|2104.14|2106.06|2104.56|2105.62|2104.12|0
1670817600000|2022-12-12 04:00:00|2107.84|2106.34|2107.85|2106.35|2107.86|2106.36|2107.84|2106.34|0
1670817900000|2022-12-12 04:05:00|2107.86|2106.36|2108.27|2106.77|2108.28|2106.78|2107.86|2106.36|0
1670818200000|2022-12-12 04:10:00|2108.28|2106.78|2108.28|2106.78|2108.28|2106.78|2108.27|2106.77|0
1670818500000|2022-12-12 04:15:00|2106.49|2104.99|2106.49|2104.99|2106.49|2104.99|2106.49|2104.99|0
1670818800000|2022-12-12 04:20:00|2106.5|2105|2106.5|2105|2106.5|2105|2106.49|2104.99|0
1670819100000|2022-12-12 04:25:00|2106.49|2104.99|2106.49|2104.99|2106.49|2104.99|2106.49|2104.99|0
1670819400000|2022-12-12 04:30:00|2106.5|2105|2106.51|2105.01|2106.51|2105.01|2106.5|2105|0
1670819700000|2022-12-12 04:35:00|2106.72|2105.22|2106.93|2105.43|2106.93|2105.43|2106.72|2105.22|0
1670820000000|2022-12-12 04:40:00|2106.94|2105.44|2106.5|2105|2106.94|2105.44|2106.5|2105|0
1670820300000|2022-12-12 04:45:00|2106.51|2105.01|2106.93|2105.43|2106.93|2105.43|2106.51|2105.01|0
1670820600000|2022-12-12 04:50:00|2106.92|2105.42|2106.93|2105.43|2106.94|2105.44|2106.92|2105.42|0
1670820900000|2022-12-12 04:55:00|2106.92|2105.42|2106.92|2105.42|2107.35|2105.85|2106.92|2105.42|0
1670821200000|2022-12-12 05:00:00|2106.93|2105.43|2106.93|2105.43|2107.35|2105.85|2106.51|2105.01|0
1670821500000|2022-12-12 05:05:00|2107.05|2105.55|2107.05|2105.55|2107.26|2105.76|2106.62|2105.12|0
1670821800000|2022-12-12 05:10:00|2107.04|2105.54|2106.61|2105.11|2107.04|2105.54|2106.61|2105.11|0
1670822100000|2022-12-12 05:15:00|2106.19|2104.69|2106.62|2105.12|2106.62|2105.12|2106.19|2104.69|0
1670822400000|2022-12-12 05:20:00|2106.61|2105.11|2106.61|2105.11|2106.62|2105.12|2106.6|2105.1|0
1670822700000|2022-12-12 05:25:00|2106.6|2105.1|2106.61|2105.11|2106.61|2105.11|2106.6|2105.1|0
1670823000000|2022-12-12 05:30:00|2106.62|2105.12|2106.65|2105.15|2107.03|2105.53|2106.61|2105.11|0
1670823300000|2022-12-12 05:35:00|2106.64|2105.14|2106.22|2104.72|2106.65|2105.15|2106.22|2104.72|0
1670823600000|2022-12-12 05:40:00|2106.43|2104.93|2106.66|2105.16|2106.66|2105.16|2106.22|2104.72|0
1670823900000|2022-12-12 05:45:00|2108.45|2106.95|2108.44|2106.94|2108.45|2106.95|2108.44|2106.94|0
1670824200000|2022-12-12 05:50:00|2108.43|2106.93|2108.44|2106.94|2108.44|2106.94|2108.01|2106.51|0
1670824500000|2022-12-12 05:55:00|2108.43|2106.93|2108.87|2107.37|2108.87|2107.37|2108.43|2106.93|0
1670824800000|2022-12-12 06:00:00|2107.08|2105.58|2106.67|2105.17|2107.1|2105.6|2106.67|2105.17|0
1670825100000|2022-12-12 06:05:00|2106.68|2105.18|2107.1|2105.6|2107.1|2105.6|2106.67|2105.17|0
1670825400000|2022-12-12 06:10:00|2107.09|2105.59|2106.68|2105.18|2107.09|2105.59|2106.67|2105.17|0
1670825700000|2022-12-12 06:15:00|2106.47|2104.97|2106.68|2105.18|2107.1|2105.6|2106.26|2104.76|0
1670826000000|2022-12-12 06:20:00|2106.67|2105.17|2105.82|2104.32|2106.68|2105.18|2105.82|2104.32|0
1670826300000|2022-12-12 06:25:00|2105.83|2104.33|2106.67|2105.17|2106.67|2105.17|2105.83|2104.33|0
1670826600000|2022-12-12 06:30:00|2106.68|2105.18|2106.67|2105.17|2106.68|2105.18|2106.67|2105.17|0
1670827200000|2022-12-12 06:40:00|2106.68|2105.18|2107.1|2105.6|2107.1|2105.6|2106.67|2105.17|0
1670827500000|2022-12-12 06:45:00|2107.11|2105.61|2107.11|2105.61|2107.53|2106.03|2107.11|2105.61|0
1670827800000|2022-12-12 06:50:00|2107.1|2105.6|2106.68|2105.18|2107.1|2105.6|2106.68|2105.18|0
1670828100000|2022-12-12 06:55:00|2106.69|2105.19|2107.11|2105.61|2107.17|2105.67|2106.68|2105.18|0
1670828400000|2022-12-12 07:00:00|2106.69|2105.19|2107.13|2105.63|2107.54|2106.04|2106.69|2105.19|0
1670828700000|2022-12-12 07:05:00|2107.12|2105.62|2107.13|2105.63|2107.13|2105.63|2105.85|2104.35|0
1670829000000|2022-12-12 07:10:00|2106.71|2105.21|2107.11|2105.61|2107.13|2105.63|2106.69|2105.19|0
1670829300000|2022-12-12 07:15:00|2107.12|2105.62|2106.25|2104.75|2107.12|2105.62|2106.25|2104.75|0
1670829600000|2022-12-12 07:20:00|2106.26|2104.76|2106.27|2104.77|2106.69|2105.19|2106.26|2104.76|0
1670829900000|2022-12-12 07:25:00|2106.26|2104.76|2107.54|2106.04|2107.54|2106.04|2106.26|2104.76|0
1670830200000|2022-12-12 07:30:00|2107.12|2105.62|2109.28|2107.88|2110.03|2108.63|2107.12|2105.62|31
1670830500000|2022-12-12 07:35:00|2109.16|2107.76|2107.53|2106.13|2109.16|2107.76|2107.28|2105.88|26
1670830800000|2022-12-12 07:40:00|2107.41|2106.01|2108.03|2106.63|2108.53|2107.13|2107.41|2106.01|35
1670831100000|2022-12-12 07:45:00|2107.91|2106.51|2110.16|2108.76|2111.66|2110.26|2107.91|2106.51|2
1670831400000|2022-12-12 07:50:00|2109.91|2108.51|2108.53|2107.13|2109.91|2108.51|2107.78|2106.38|35
1670831700000|2022-12-12 07:55:00|2108.58|2107.08|2106.85|2105.35|2108.58|2107.08|2106.83|2105.33|0
1670832000000|2022-12-12 08:00:00|2107.27|2105.77|2103.46|2102.96|2108.46|2107.96|2102.71|2102.21|3715
1670832300000|2022-12-12 08:05:00|2103.21|2102.71|2104.46|2103.96|2106.71|2106.21|2102.08|2101.58|1981
1670832600000|2022-12-12 08:10:00|2104.21|2103.71|2102.71|2102.21|2107.46|2106.96|2102.21|2101.71|2244
1670832900000|2022-12-12 08:15:00|2102.46|2101.96|2102.46|2101.96|2103.21|2102.71|2100.71|2100.21|1753
1670833200000|2022-12-12 08:20:00|2102.33|2101.83|2101.46|2100.96|2102.96|2102.46|2099.96|2099.46|1511
1670833500000|2022-12-12 08:25:00|2101.96|2101.46|2102.71|2102.21|2104.08|2103.58|2101.46|2100.96|1289
1670833800000|2022-12-12 08:30:00|2102.83|2102.33|2105.71|2105.21|2105.83|2105.33|2101.21|2100.71|6618
1670834100000|2022-12-12 08:35:00|2105.46|2104.96|2104.96|2104.46|2107.46|2106.96|2104.21|2103.71|885
1670834400000|2022-12-12 08:40:00|2105.03|2104.53|2104.78|2104.28|2105.78|2105.28|2103.53|2103.03|559
1670834700000|2022-12-12 08:45:00|2104.65|2104.15|2103.53|2103.03|2105.28|2104.78|2102.53|2102.03|571
1670835000000|2022-12-12 08:50:00|2103.28|2102.78|2104.28|2103.78|2105.28|2104.78|2103.03|2102.53|3996
1670835300000|2022-12-12 08:55:00|2104.53|2104.03|2102.28|2101.78|2104.78|2104.28|2101.78|2101.28|989
1670835600000|2022-12-12 09:00:00|2102.4|2101.9|2101.28|2100.78|2102.78|2102.28|2100.53|2100.03|1080
1670835900000|2022-12-12 09:05:00|2101.03|2100.53|2100.9|2100.4|2101.53|2101.03|2099.78|2099.28|928
1670836200000|2022-12-12 09:10:00|2101.03|2100.53|2099.03|2098.53|2101.03|2100.53|2098.53|2098.03|1383
1670836500000|2022-12-12 09:15:00|2099.28|2098.78|2101.4|2100.9|2101.53|2101.03|2098.53|2098.03|946
1670836800000|2022-12-12 09:20:00|2101.53|2101.03|2100.53|2100.03|2102.65|2102.15|2100.03|2099.53|541
1670837100000|2022-12-12 09:25:00|2100.28|2099.78|2101.28|2100.78|2102.03|2101.53|2100.03|2099.53|404
1670837400000|2022-12-12 09:30:00|2101.4|2100.9|2103.53|2103.03|2103.78|2103.28|2101.03|2100.53|1200
1670837700000|2022-12-12 09:35:00|2103.4|2102.9|2103.9|2103.4|2105.03|2104.53|2102.78|2102.28|713
1670838000000|2022-12-12 09:40:00|2104.03|2103.53|2105.15|2104.65|2105.28|2104.78|2103.28|2102.78|3383
1670838300000|2022-12-12 09:45:00|2105.28|2104.78|2105.53|2105.03|2106.9|2106.4|2104.78|2104.28|868
1670838600000|2022-12-12 09:50:00|2105.4|2104.9|2105.03|2104.53|2105.78|2105.28|2104.03|2103.53|375
1670838900000|2022-12-12 09:55:00|2105.28|2104.78|2105.65|2105.15|2106.28|2105.78|2105.03|2104.53|663
1670839200000|2022-12-12 10:00:00|2105.78|2105.28|2106.03|2105.53|2106.28|2105.78|2105.03|2104.53|469
1670839500000|2022-12-12 10:05:00|2105.9|2105.4|2109.03|2108.53|2109.03|2108.53|2105.28|2104.78|5098
1670839800000|2022-12-12 10:10:00|2108.9|2108.4|2107.78|2107.28|2108.9|2108.4|2107.53|2107.03|4625
1670840100000|2022-12-12 10:15:00|2107.53|2107.03|2107.28|2106.78|2108.15|2107.65|2106.53|2106.03|5603
1670840400000|2022-12-12 10:20:00|2107.15|2106.65|2108.15|2107.65|2108.53|2108.03|2107.03|2106.53|286
1670840700000|2022-12-12 10:25:00|2108.28|2107.78|2109.28|2108.78|2109.53|2109.03|2107.53|2107.03|355
1670841000000|2022-12-12 10:30:00|2109.53|2109.03|2109.78|2109.28|2110.65|2110.15|2108.78|2108.28|546
1670841300000|2022-12-12 10:35:00|2109.9|2109.4|2109.03|2108.53|2110.78|2110.28|2109.03|2108.53|470
1670841600000|2022-12-12 10:40:00|2109.28|2108.78|2109.78|2109.28|2110.53|2110.03|2109.28|2108.78|3363
1670841900000|2022-12-12 10:45:00|2110.03|2109.53|2110.03|2109.53|2110.78|2110.28|2109.65|2109.15|320
1670842200000|2022-12-12 10:50:00|2109.78|2109.28|2111.28|2110.78|2112.03|2111.53|2109.78|2109.28|998
1670842500000|2022-12-12 10:55:00|2111.53|2111.03|2110.28|2109.78|2111.53|2111.03|2110.15|2109.65|722
1670842800000|2022-12-12 11:00:00|2110.4|2109.9|2108.78|2108.28|2110.53|2110.03|2107.78|2107.28|837
1670843100000|2022-12-12 11:05:00|2108.53|2108.03|2109.9|2109.4|2110.03|2109.53|2108.28|2107.78|2176
1670843400000|2022-12-12 11:10:00|2110.03|2109.53|2109.28|2108.78|2110.03|2109.53|2108.53|2108.03|276
1670843700000|2022-12-12 11:15:00|2109.4|2108.9|2109.78|2109.28|2109.9|2109.4|2108.78|2108.28|215
1670844000000|2022-12-12 11:20:00|2109.53|2109.03|2110.03|2109.53|2110.03|2109.53|2109.4|2108.9|187
1670844300000|2022-12-12 11:25:00|2109.9|2109.4|2109.53|2109.03|2110.28|2109.78|2109.28|2108.78|234
1670844600000|2022-12-12 11:30:00|2109.78|2109.28|2107.78|2107.28|2109.78|2109.28|2107.78|2107.28|223
1670844900000|2022-12-12 11:35:00|2107.65|2107.15|2108.03|2107.53|2108.28|2107.78|2107.4|2106.9|848
1670845200000|2022-12-12 11:40:00|2108.15|2107.65|2107.03|2106.53|2108.28|2107.78|2107.03|2106.53|247
1670845500000|2022-12-12 11:45:00|2107.28|2106.78|2106.78|2106.28|2107.28|2106.78|2105.9|2105.4|5232
1670845800000|2022-12-12 11:50:00|2106.65|2106.15|2107.53|2107.03|2107.78|2107.28|2106.28|2105.78|270
1670846100000|2022-12-12 11:55:00|2107.65|2107.15|2106.28|2105.78|2107.78|2107.28|2105.78|2105.28|338
1670846400000|2022-12-12 12:00:00|2106.03|2105.53|2105.15|2104.65|2106.28|2105.78|2104.53|2104.03|372
1670846700000|2022-12-12 12:05:00|2105.28|2104.78|2104.53|2104.03|2105.28|2104.78|2104.03|2103.53|280
1670847000000|2022-12-12 12:10:00|2104.78|2104.28|2104.53|2104.03|2105.03|2104.53|2103.78|2103.28|335
1670847300000|2022-12-12 12:15:00|2104.28|2103.78|2102.03|2101.53|2104.53|2104.03|2101.78|2101.28|493
1670847600000|2022-12-12 12:20:00|2101.78|2101.28|2102.03|2101.53|2102.78|2102.28|2101.53|2101.03|1024
1670847900000|2022-12-12 12:25:00|2101.9|2101.4|2102.03|2101.53|2102.53|2102.03|2101.53|2101.03|526
1670848200000|2022-12-12 12:30:00|2102.15|2101.65|2102.78|2102.28|2102.78|2102.28|2101.78|2101.28|411
1670848500000|2022-12-12 12:35:00|2103.03|2102.53|2102.53|2102.03|2103.03|2102.53|2101.78|2101.28|434
1670848800000|2022-12-12 12:40:00|2102.27|2101.77|2102.27|2101.77|2102.52|2102.02|2101.52|2101.02|375
1670849100000|2022-12-12 12:45:00|2102.39|2101.89|2101.64|2101.14|2102.52|2102.02|2101.27|2100.77|457
1670849400000|2022-12-12 12:50:00|2101.77|2101.27|2101.77|2101.27|2102.52|2102.02|2101.39|2100.89|264
1670849700000|2022-12-12 12:55:00|2101.89|2101.39|2102.27|2101.77|2102.39|2101.89|2101.27|2100.77|1467
1670850000000|2022-12-12 13:00:00|2102.02|2101.52|2103.02|2102.52|2103.02|2102.52|2101.52|2101.02|439
1670850300000|2022-12-12 13:05:00|2103.27|2102.77|2104.77|2104.27|2105.27|2104.77|2103.27|2102.77|393
1670850600000|2022-12-12 13:10:00|2104.52|2104.02|2105.14|2104.64|2105.27|2104.77|2104.27|2103.77|276
1670850900000|2022-12-12 13:15:00|2105.02|2104.52|2105.02|2104.52|2105.27|2104.77|2104.52|2104.02|250
1670851200000|2022-12-12 13:20:00|2105.27|2104.77|2103.77|2103.27|2105.27|2104.77|2103.27|2102.77|2966
1670851500000|2022-12-12 13:25:00|2103.64|2103.14|2103.27|2102.77|2104.02|2103.52|2103.02|2102.52|1024
1670851800000|2022-12-12 13:30:00|2103.02|2102.52|2103.02|2102.52|2103.14|2102.64|2102.27|2101.77|1430
1670852100000|2022-12-12 13:35:00|2102.89|2102.39|2103.52|2103.02|2103.77|2103.27|2102.77|2102.27|1315
1670852400000|2022-12-12 13:40:00|2103.27|2102.77|2102.77|2102.27|2103.77|2103.27|2102.27|2101.77|4215
1670852700000|2022-12-12 13:45:00|2102.89|2102.39|2103.52|2103.02|2103.77|2103.27|2102.52|2102.02|266
1670853000000|2022-12-12 13:50:00|2103.39|2102.89|2099.77|2099.27|2103.77|2103.27|2099.77|2099.27|1741
1670853300000|2022-12-12 13:55:00|2099.52|2099.02|2101.27|2100.77|2101.52|2101.02|2099.27|2098.77|7757
1670853600000|2022-12-12 14:00:00|2101.14|2100.64|2102.27|2101.77|2102.27|2101.77|2101.02|2100.52|5125
1670853900000|2022-12-12 14:05:00|2102.02|2101.52|2101.52|2101.02|2102.52|2102.02|2101.27|2100.77|644
1670854200000|2022-12-12 14:10:00|2101.27|2100.77|2100.52|2100.02|2101.27|2100.77|2100.52|2100.02|789
1670854500000|2022-12-12 14:15:00|2100.39|2099.89|2099.64|2099.14|2100.52|2100.02|2099.64|2099.14|5366
1670854800000|2022-12-12 14:20:00|2099.77|2099.27|2099.77|2099.27|2100.27|2099.77|2099.02|2098.52|1323
1670855100000|2022-12-12 14:25:00|2099.52|2099.02|2099.27|2098.77|2099.52|2099.02|2098.52|2098.02|777
1670855400000|2022-12-12 14:30:00|2099.02|2098.52|2098.77|2098.27|2099.77|2099.27|2097.52|2097.02|1583
1670855700000|2022-12-12 14:35:00|2098.52|2098.02|2096.89|2096.39|2099.02|2098.52|2096.52|2096.02|1138
1670856000000|2022-12-12 14:40:00|2096.77|2096.27|2096.77|2096.27|2097.27|2096.77|2095.02|2094.52|1254
1670856300000|2022-12-12 14:45:00|2096.52|2096.02|2097.52|2097.02|2097.77|2097.27|2095.77|2095.27|1418
1670856600000|2022-12-12 14:50:00|2097.77|2097.27|2097.52|2097.02|2098.77|2098.27|2096.64|2096.14|4416
1670856900000|2022-12-12 14:55:00|2097.64|2097.14|2102.02|2101.52|2103.77|2103.27|2097.52|2097.02|5057
1670857200000|2022-12-12 15:00:00|2101.89|2101.39|2100.52|2100.02|2102.52|2102.02|2100.27|2099.77|2411
1670857500000|2022-12-12 15:05:00|2100.77|2100.27|2099.77|2099.27|2101.02|2100.52|2098.77|2098.27|2470
1670857800000|2022-12-12 15:10:00|2099.87|2099.37|2098.12|2097.62|2100.37|2099.87|2097.37|2096.87|1982
1670858100000|2022-12-12 15:15:00|2097.87|2097.37|2097.62|2097.12|2098.12|2097.62|2096.12|2095.62|1195
1670858400000|2022-12-12 15:20:00|2097.87|2097.37|2099.37|2098.87|2099.87|2099.37|2097.37|2096.87|1028
1670858700000|2022-12-12 15:25:00|2099.62|2099.12|2099.87|2099.37|2100.62|2100.12|2098.62|2098.12|1209
1670859000000|2022-12-12 15:30:00|2099.62|2099.12|2099.87|2099.37|2100.37|2099.87|2098.49|2097.99|1522
1670859300000|2022-12-12 15:35:00|2099.74|2099.24|2099.37|2098.87|2100.24|2099.74|2098.87|2098.37|1137
1670859600000|2022-12-12 15:40:00|2099.62|2099.12|2101.62|2101.12|2101.87|2101.37|2099.37|2098.87|1059
1670859900000|2022-12-12 15:45:00|2101.49|2100.99|2100.37|2099.87|2101.74|2101.24|2099.99|2099.49|1811
1670860200000|2022-12-12 15:50:00|2100.24|2099.74|2101.87|2101.37|2101.99|2101.49|2099.62|2099.12|1150
1670860500000|2022-12-12 15:55:00|2101.74|2101.24|2102.37|2101.87|2102.37|2101.87|2100.87|2100.37|1299
1670860800000|2022-12-12 16:00:00|2102.24|2101.74|2102.37|2101.87|2103.37|2102.87|2101.37|2100.87|1539
1670861100000|2022-12-12 16:05:00|2102.12|2101.62|2106.12|2105.62|2106.12|2105.62|2101.87|2101.37|1436
1670861400000|2022-12-12 16:10:00|2105.87|2105.37|2105.62|2105.12|2105.87|2105.37|2104.24|2103.74|2089
1670861700000|2022-12-12 16:15:00|2105.74|2105.24|2107.37|2106.87|2107.62|2107.12|2105.37|2104.87|2294
1670862000000|2022-12-12 16:20:00|2107.62|2107.12|2109.24|2107.74|2109.37|2108.87|2107.37|2106.87|3639
1670862300000|2022-12-12 16:25:00|2109.25|2107.75|2108.42|2106.92|2109.69|2108.19|2108.42|2106.92|4878
1670862600000|2022-12-12 16:30:00|2108.84|2107.34|2107.44|2106.04|2108.84|2107.34|2107.19|2105.79|5300
1670862900000|2022-12-12 16:35:00|2107.57|2106.17|2107.94|2106.54|2107.94|2106.54|2107.07|2105.67|63
1670863200000|2022-12-12 16:40:00|2107.82|2106.42|2106.94|2105.54|2107.82|2106.42|2106.44|2105.04|4572
1670863500000|2022-12-12 16:45:00|2106.82|2105.42|2107.57|2106.17|2107.69|2106.29|2106.82|2105.42|3504
1670863800000|2022-12-12 16:50:00|2107.44|2106.04|2107.44|2106.04|2107.44|2106.04|2106.94|2105.54|1000
1670864100000|2022-12-12 16:55:00|2107.49|2105.99|2107.49|2105.99|2107.49|2105.99|2107.49|2105.99|0
1670864400000|2022-12-12 17:00:00|2107.5|2106|2107.94|2106.44|2108.37|2106.87|2107.06|2105.56|0
1670864700000|2022-12-12 17:05:00|2107.93|2106.43|2107.07|2105.57|2107.94|2106.44|2107.06|2105.56|0
1670865000000|2022-12-12 17:10:00|2107.06|2105.56|2107.05|2105.55|2107.49|2105.99|2107.04|2105.54|0
1670865300000|2022-12-12 17:15:00|2107.04|2105.54|2107.92|2106.42|2107.93|2106.43|2106.63|2105.13|0
1670865600000|2022-12-12 17:20:00|2107.91|2106.41|2107.01|2105.51|2107.92|2106.42|2107.01|2105.51|0
1670865900000|2022-12-12 17:25:00|2107.02|2105.52|2107.06|2105.56|2107.49|2105.99|2106.62|2105.12|0
1670866200000|2022-12-12 17:30:00|2107.05|2105.55|2107.08|2105.58|2107.08|2105.58|2106.21|2104.71|0
1670866500000|2022-12-12 17:35:00|2107.09|2105.59|2107.53|2106.03|2107.53|2106.03|2106.66|2105.16|0
1670866800000|2022-12-12 17:40:00|2107.54|2106.04|2107.11|2105.61|2107.97|2106.47|2107.09|2105.59|0
1670867100000|2022-12-12 17:45:00|2107.1|2105.6|2107.09|2105.59|2107.54|2106.04|2107.09|2105.59|0
1670867400000|2022-12-12 17:50:00|2107.1|2105.6|2107.49|2105.99|2107.52|2106.02|2106.65|2105.15|0
1670867700000|2022-12-12 17:55:00|2107.91|2106.41|2107.89|2106.39|2108.33|2106.83|2107.49|2105.99|0
1670868000000|2022-12-12 18:00:00|2107.9|2106.4|2106.6|2105.1|2108.79|2107.29|2106.59|2105.09|0
1670868300000|2022-12-12 18:05:00|2106.59|2105.09|2107.41|2105.91|2107.41|2105.91|2106.55|2105.05|0
1670868600000|2022-12-12 18:10:00|2107.4|2105.9|2106.54|2105.04|2107.41|2105.91|2106.53|2105.03|0
1670868900000|2022-12-12 18:15:00|2106.53|2105.03|2106.98|2105.48|2107.41|2105.91|2106.11|2104.61|0
1670869200000|2022-12-12 18:20:00|2107.19|2105.69|2106.98|2105.48|2107.42|2105.92|2106.56|2105.06|0
1670869500000|2022-12-12 18:25:00|2106.77|2105.27|2107.42|2105.92|2107.42|2105.92|2106.77|2105.27|0
1670869800000|2022-12-12 18:30:00|2107.41|2105.91|2108.27|2106.77|2108.71|2107.21|2107.41|2105.91|0
1670870100000|2022-12-12 18:35:00|2108.28|2106.78|2108.06|2106.56|2108.7|2107.2|2107.41|2105.91|0
1670870400000|2022-12-12 18:40:00|2107.85|2106.35|2108.7|2107.2|2109.12|2107.62|2107.85|2106.35|0
1670870700000|2022-12-12 18:45:00|2108.69|2107.19|2110.07|2108.57|2110.07|2108.57|2108.69|2107.19|0
1670871000000|2022-12-12 18:50:00|2109.65|2108.15|2109.07|2107.57|2110.05|2108.55|2109.07|2107.57|0
1670871300000|2022-12-12 18:55:00|2109.06|2107.56|2109.06|2107.56|2109.48|2107.98|2108.62|2107.12|0
1670871600000|2022-12-12 19:00:00|2109.48|2107.98|2108.61|2107.11|2109.49|2107.99|2108.18|2106.68|0
1670871900000|2022-12-12 19:05:00|2108.62|2107.12|2109.02|2107.52|2109.04|2107.54|2108.18|2106.68|0
1670872200000|2022-12-12 19:10:00|2108.81|2107.31|2109.45|2107.95|2109.45|2107.95|2108.58|2107.08|0
1670872500000|2022-12-12 19:15:00|2109.44|2107.94|2109|2107.5|2109.86|2108.36|2109|2107.5|0
1670872800000|2022-12-12 19:20:00|2108.79|2107.29|2108.58|2107.08|2109|2107.5|2108.56|2107.06|0
1670873100000|2022-12-12 19:25:00|2108.59|2107.09|2108.96|2107.46|2109.94|2108.44|2108.57|2107.07|0
1670873400000|2022-12-12 19:30:00|2108.97|2107.47|2108.96|2107.46|2108.97|2107.47|2108.51|2107.01|0
1670873700000|2022-12-12 19:35:00|2108.95|2107.45|2109.37|2107.87|2109.82|2108.32|2108.94|2107.44|0
1670874000000|2022-12-12 19:40:00|2109.38|2107.88|2109.81|2108.31|2110.23|2108.73|2109.38|2107.88|0
1670874300000|2022-12-12 19:45:00|2109.82|2108.32|2109.81|2108.31|2110.24|2108.74|2109.8|2108.3|0
1670874600000|2022-12-12 19:50:00|2109.8|2108.3|2110.72|2109.22|2110.72|2109.22|2109.8|2108.3|0
1670874900000|2022-12-12 19:55:00|2110.73|2109.23|2111.6|2110.1|2111.62|2110.12|2110.72|2109.22|0
1670875200000|2022-12-12 20:00:00|2111.61|2110.11|2112.03|2110.53|2112.04|2110.54|2111.6|2110.1|0
1670875500000|2022-12-12 20:05:00|2112.04|2110.54|2113.35|2111.85|2113.35|2111.85|2112.04|2110.54|0
1670875800000|2022-12-12 20:10:00|2113.36|2111.86|2112.37|2110.87|2113.79|2112.29|2112.36|2110.86|0
1670876100000|2022-12-12 20:15:00|2112.78|2111.28|2113.71|2112.21|2113.72|2112.22|2112.58|2111.08|0
1670876400000|2022-12-12 20:20:00|2113.29|2111.79|2114.99|2113.49|2115|2113.5|2113.29|2111.79|0
1670876700000|2022-12-12 20:25:00|2114.98|2113.48|2114.55|2113.05|2114.99|2113.49|2114.53|2113.03|0
1670877000000|2022-12-12 20:30:00|2114.75|2113.25|2115.5|2114|2115.5|2114|2114.55|2113.05|0
1670877300000|2022-12-12 20:35:00|2115.49|2113.99|2115.92|2114.42|2116.35|2114.85|2115.27|2113.77|0
1670877600000|2022-12-12 20:40:00|2115.91|2114.41|2114.18|2112.68|2116.34|2114.84|2114.18|2112.68|0
1670877900000|2022-12-12 20:45:00|2114.17|2112.67|2114.82|2113.32|2115.24|2113.74|2114.17|2112.67|0
1670878200000|2022-12-12 20:50:00|2114.81|2113.31|2115.13|2113.63|2115.25|2113.75|2114.79|2113.29|0
1670878500000|2022-12-12 20:55:00|2115.14|2113.64|2116.82|2115.32|2116.82|2115.32|2115.13|2113.63|0
1670878800000|2022-12-12 21:00:00|2116.98|2115.48|2115.25|2113.75|2116.98|2115.48|2115.16|2113.66|0
1670879100000|2022-12-12 21:05:00|2115.24|2113.74|2114.65|2113.15|2115.38|2113.88|2114.65|2113.15|0
1670879400000|2022-12-12 21:10:00|2114.56|2113.06|2114.99|2113.49|2115.21|2113.71|2114.56|2113.06|0
1670879700000|2022-12-12 21:15:00|2115|2113.5|2114.74|2113.24|2115.08|2113.58|2114.56|2113.06|0
1670880000000|2022-12-12 21:20:00|2114.69|2113.19|2114.56|2113.06|2114.74|2113.24|2114.31|2112.81|0
1670880300000|2022-12-12 21:25:00|2114.57|2113.07|2114.89|2113.39|2114.98|2113.48|2114.52|2113.02|0
1670880600000|2022-12-12 21:30:00|2114.81|2113.31|2114.81|2113.31|2114.89|2113.39|2114.63|2113.13|0
1670880900000|2022-12-12 21:35:00|2114.8|2113.3|2114.46|2112.96|2114.8|2113.3|2114.46|2112.96|0
1670881200000|2022-12-12 21:40:00|2114.47|2112.97|2114.83|2113.33|2114.83|2113.33|2114.47|2112.97|0
1670881500000|2022-12-12 21:45:00|2114.82|2113.32|2114.83|2113.33|2114.91|2113.41|2114.74|2113.24|0
1670881800000|2022-12-12 21:50:00|2114.78|2113.28|2114.83|2113.33|2115.08|2113.58|2114.74|2113.24|0
1670882100000|2022-12-12 21:55:00|2114.91|2113.41|2115|2113.5|2115.13|2113.63|2114.83|2113.33|0
1670882400000|2022-12-12 22:00:00|2115.04|2113.54|2114.61|2113.11|2115.08|2113.58|2114.61|2113.11|0
1670882700000|2022-12-12 22:05:00|2114.66|2113.16|2114.78|2113.28|2114.78|2113.28|2114.57|2113.07|0
1670883000000|2022-12-12 22:10:00|2114.83|2113.33|2114.78|2113.28|2114.91|2113.41|2114.78|2113.28|0
1670883300000|2022-12-12 22:15:00|2114.83|2113.33|2114.78|2113.28|2114.87|2113.37|2114.74|2113.24|0
1670883600000|2022-12-12 22:20:00|2114.83|2113.33|2114.96|2113.46|2115|2113.5|2114.78|2113.28|0
1670883900000|2022-12-12 22:25:00|2115|2113.5|2115.35|2113.85|2115.44|2113.94|2115|2113.5|0
1670884200000|2022-12-12 22:30:00|2115.31|2113.81|2115.4|2113.9|2115.4|2113.9|2115.18|2113.68|0
1670884500000|2022-12-12 22:35:00|2115.44|2113.94|2115.58|2114.08|2115.71|2114.21|2115.4|2113.9|0
1670884800000|2022-12-12 22:40:00|2115.71|2114.21|2115.79|2114.29|2115.84|2114.34|2115.62|2114.12|0
1670885100000|2022-12-12 22:45:00|2115.62|2114.12|2115.58|2114.08|2115.66|2114.16|2115.58|2114.08|0
1670885400000|2022-12-12 22:50:00|2115.54|2114.04|2115.58|2114.08|2115.58|2114.08|2115.49|2113.99|0
1670885700000|2022-12-12 22:55:00|2115.54|2114.04|2115.54|2114.04|2115.62|2114.12|2115.32|2113.82|0
1670886000000|2022-12-12 23:00:00|2115.55|2114.05|2115.71|2114.21|2116.09|2114.59|2115.53|2114.03|0
1670886300000|2022-12-12 23:05:00|2115.66|2114.16|2115.97|2114.47|2116.05|2114.55|2115.53|2114.03|0
1670886600000|2022-12-12 23:10:00|2116.01|2114.51|2115.53|2114.03|2116.14|2114.64|2115.53|2114.03|0
1670886900000|2022-12-12 23:15:00|2115.45|2113.95|2115.62|2114.12|2115.79|2114.29|2115.45|2113.95|0
1670887200000|2022-12-12 23:20:00|2115.66|2114.16|2115.62|2114.12|2115.88|2114.38|2115.53|2114.03|0
1670887500000|2022-12-12 23:25:00|2115.58|2114.08|2115.84|2114.34|2115.88|2114.38|2115.53|2114.03|0
1670887800000|2022-12-12 23:30:00|2115.83|2114.33|2115.71|2114.21|2115.88|2114.38|2115.53|2114.03|0
1670888100000|2022-12-12 23:35:00|2115.66|2114.16|2115.71|2114.21|2115.79|2114.29|2115.62|2114.12|0
1670888400000|2022-12-12 23:40:00|2115.75|2114.25|2116.05|2114.55|2116.05|2114.55|2115.32|2113.82|0
1670888700000|2022-12-12 23:45:00|2116.01|2114.51|2116.61|2115.11|2116.78|2115.28|2115.71|2114.21|0
1670889000000|2022-12-12 23:50:00|2116.7|2115.2|2116.3|2114.8|2117.04|2115.54|2116.21|2114.71|0
1670889300000|2022-12-12 23:55:00|2116.39|2114.89|2116.29|2114.79|2116.39|2114.89|2116.03|2114.53|0
1670889600000|2022-12-13 00:00:00|2116.38|2114.88|2116.76|2115.26|2117.23|2115.73|2116.38|2114.88|0
1670889900000|2022-12-13 00:05:00|2116.68|2115.18|2116.5|2115|2117.11|2115.61|2116.38|2114.88|0
1670890200000|2022-12-13 00:10:00|2116.51|2115.01|2116.59|2115.09|2117.19|2115.69|2116.5|2115|0
1670890500000|2022-12-13 00:15:00|2116.68|2115.18|2114.92|2113.42|2116.68|2115.18|2114.51|2113.01|0
1670890800000|2022-12-13 00:20:00|2114.93|2113.43|2115.35|2113.85|2115.77|2114.27|2114.92|2113.42|0
1670891100000|2022-12-13 00:25:00|2115.34|2113.84|2114.93|2113.43|2115.35|2113.85|2114.3|2112.8|0
1670891400000|2022-12-13 00:30:00|2114.51|2113.01|2115.35|2113.85|2115.35|2113.85|2114.09|2112.59|0
1670891700000|2022-12-13 00:35:00|2115.34|2113.84|2115.35|2113.85|2115.35|2113.85|2114.92|2113.42|0
1670892000000|2022-12-13 00:40:00|2115.34|2113.84|2115.35|2113.85|2115.35|2113.85|2115.34|2113.84|0
1670892300000|2022-12-13 00:45:00|2115.34|2113.84|2114.5|2113|2115.35|2113.85|2114.5|2113|0
1670892600000|2022-12-13 00:50:00|2114.29|2112.79|2114.5|2113|2114.51|2113.01|2114.07|2112.57|0
1670892900000|2022-12-13 00:55:00|2114.51|2113.01|2114.09|2112.59|2114.51|2113.01|2114.08|2112.58|0
1670893200000|2022-12-13 01:00:00|2114.08|2112.58|2114.08|2112.58|2114.09|2112.59|2113.66|2112.16|0
1670893500000|2022-12-13 01:05:00|2114.09|2112.59|2114.08|2112.58|2114.09|2112.59|2113.66|2112.16|0
1670893800000|2022-12-13 01:10:00|2113.67|2112.17|2113.66|2112.16|2113.67|2112.17|2113.65|2112.15|0
1670894100000|2022-12-13 01:15:00|2113.67|2112.17|2113.65|2112.15|2114.08|2112.58|2113.65|2112.15|0
1670894400000|2022-12-13 01:20:00|2113.66|2112.16|2113.65|2112.15|2114.08|2112.58|2113.65|2112.15|0
1670894700000|2022-12-13 01:25:00|2113.66|2112.16|2113.65|2112.15|2113.66|2112.16|2113.65|2112.15|0
1670895000000|2022-12-13 01:30:00|2114.07|2112.57|2113.23|2111.73|2114.07|2112.57|2113.21|2111.71|0
1670895300000|2022-12-13 01:35:00|2113.64|2112.14|2113.24|2111.74|2114.08|2112.58|2113.22|2111.72|0
1670895600000|2022-12-13 01:40:00|2113.23|2111.73|2114.06|2112.56|2114.49|2112.99|2113.23|2111.73|0
1670895900000|2022-12-13 01:45:00|2114.07|2112.57|2114.07|2112.57|2114.49|2112.99|2114.06|2112.56|0
1670896200000|2022-12-13 01:50:00|2114.06|2112.56|2114.47|2112.97|2114.47|2112.97|2114.05|2112.55|0
1670896500000|2022-12-13 01:55:00|2114.06|2112.56|2114.04|2112.54|2114.48|2112.98|2113.62|2112.12|0
1670896800000|2022-12-13 02:00:00|2113.62|2112.12|2114.47|2112.97|2114.9|2113.4|2113.62|2112.12|0
1670897100000|2022-12-13 02:05:00|2114.68|2113.18|2114.48|2112.98|2114.9|2113.4|2114.47|2112.97|0
1670897400000|2022-12-13 02:10:00|2114.89|2113.39|2114.89|2113.39|2114.9|2113.4|2114.46|2112.96|0
1670897700000|2022-12-13 02:15:00|2114.9|2113.4|2114.9|2113.4|2114.9|2113.4|2114.89|2113.39|0
1670898000000|2022-12-13 02:20:00|2115.32|2113.82|2114.9|2113.4|2115.32|2113.82|2114.89|2113.39|0
1670898300000|2022-12-13 02:25:00|2114.89|2113.39|2114.9|2113.4|2114.9|2113.4|2114.48|2112.98|0
1670898600000|2022-12-13 02:30:00|2114.89|2113.39|2114.9|2113.4|2114.9|2113.4|2114.48|2112.98|0
1670898900000|2022-12-13 02:35:00|2114.89|2113.39|2115.32|2113.82|2115.34|2113.84|2114.48|2112.98|0
1670899200000|2022-12-13 02:40:00|2115.33|2113.83|2115.75|2114.25|2115.75|2114.25|2115.32|2113.82|0
1670899500000|2022-12-13 02:45:00|2115.74|2114.24|2115.32|2113.82|2115.75|2114.25|2115.32|2113.82|0
1670899800000|2022-12-13 02:50:00|2115.31|2113.81|2115.31|2113.81|2115.32|2113.82|2115.31|2113.81|0
1670900100000|2022-12-13 02:55:00|2115.3|2113.8|2114.89|2113.39|2115.3|2113.8|2114.88|2113.38|0
1670900400000|2022-12-13 03:00:00|2115.3|2113.8|2114.88|2113.38|2115.31|2113.81|2114.88|2113.38|0
1670900700000|2022-12-13 03:05:00|2114.89|2113.39|2114.45|2112.95|2114.89|2113.39|2114.45|2112.95|0
1670901000000|2022-12-13 03:10:00|2114.46|2112.96|2114.45|2112.95|2114.46|2112.96|2114.03|2112.53|0
1670901300000|2022-12-13 03:15:00|2114.03|2112.53|2114.45|2112.95|2114.46|2112.96|2114.03|2112.53|0
1670901600000|2022-12-13 03:20:00|2114.44|2112.94|2114.04|2112.54|2114.44|2112.94|2114.02|2112.52|0
1670901900000|2022-12-13 03:25:00|2114.03|2112.53|2114.03|2112.53|2114.45|2112.95|2114.03|2112.53|0
1670902200000|2022-12-13 03:30:00|2114.04|2112.54|2114.03|2112.53|2114.45|2112.95|2114.02|2112.52|0
1670902500000|2022-12-13 03:35:00|2114.04|2112.54|2114.47|2112.97|2114.47|2112.97|2114.04|2112.54|0
1670902800000|2022-12-13 03:40:00|2114.46|2112.96|2114.46|2112.96|2114.47|2112.97|2114.46|2112.96|0
1670903100000|2022-12-13 03:45:00|2114.47|2112.97|2114.46|2112.96|2114.47|2112.97|2114.46|2112.96|0
1670903400000|2022-12-13 03:50:00|2114.45|2112.95|2114.03|2112.53|2114.45|2112.95|2114.03|2112.53|0
1670903700000|2022-12-13 03:55:00|2114.04|2112.54|2113.61|2112.11|2114.04|2112.54|2113.61|2112.11|0
1670904000000|2022-12-13 04:00:00|2113.62|2112.12|2113.6|2112.1|2113.62|2112.12|2113.6|2112.1|0
1670904300000|2022-12-13 04:05:00|2113.61|2112.11|2113.61|2112.11|2113.61|2112.11|2113.6|2112.1|0
1670904900000|2022-12-13 04:15:00|2114.03|2112.53|2114.02|2112.52|2114.03|2112.53|2113.61|2112.11|0
1670905200000|2022-12-13 04:20:00|2114.03|2112.53|2113.6|2112.1|2114.03|2112.53|2113.6|2112.1|0
1670905500000|2022-12-13 04:25:00|2113.61|2112.11|2113.6|2112.1|2113.61|2112.11|2113.6|2112.1|0
1670905800000|2022-12-13 04:30:00|2113.61|2112.11|2114.04|2112.54|2114.04|2112.54|2113.6|2112.1|0
1670906100000|2022-12-13 04:35:00|2114.45|2112.95|2114.45|2112.95|2114.46|2112.96|2114.45|2112.95|0
1670906400000|2022-12-13 04:40:00|2114.46|2112.96|2114.45|2112.95|2114.46|2112.96|2114.45|2112.95|0
1670906700000|2022-12-13 04:45:00|2114.46|2112.96|2114.88|2113.38|2114.88|2113.38|2114.46|2112.96|0
1670907000000|2022-12-13 04:50:00|2114.89|2113.39|2114.89|2113.39|2114.89|2113.39|2114.88|2113.38|0
1670907300000|2022-12-13 04:55:00|2114.9|2113.4|2115.32|2113.82|2115.32|2113.82|2114.9|2113.4|0
1670907600000|2022-12-13 05:00:00|2115.31|2113.81|2115.74|2114.24|2115.74|2114.24|2115.31|2113.81|0
1670907900000|2022-12-13 05:05:00|2115.53|2114.03|2115.31|2113.81|2115.74|2114.24|2114.9|2113.4|0
1670908200000|2022-12-13 05:10:00|2114.89|2113.39|2115.31|2113.81|2115.73|2114.23|2114.89|2113.39|0
1670908500000|2022-12-13 05:15:00|2115.32|2113.82|2115.73|2114.23|2115.73|2114.23|2115.31|2113.81|0
1670908800000|2022-12-13 05:20:00|2115.31|2113.81|2115.07|2113.57|2115.31|2113.81|2115.07|2113.57|0
1670909100000|2022-12-13 05:25:00|2115.06|2113.56|2115.09|2113.59|2115.09|2113.59|2115.06|2113.56|0
1670909400000|2022-12-13 05:30:00|2115.51|2114.01|2115.08|2113.58|2115.95|2114.45|2115.08|2113.58|0
1670909700000|2022-12-13 05:35:00|2115.09|2113.59|2115.1|2113.6|2115.52|2114.02|2115.09|2113.59|0
1670910000000|2022-12-13 05:40:00|2115.11|2113.61|2115.1|2113.6|2115.52|2114.02|2115.1|2113.6|0
1670910300000|2022-12-13 05:45:00|2115.11|2113.61|2115.53|2114.03|2115.53|2114.03|2115.1|2113.6|0
1670910600000|2022-12-13 05:50:00|2115.52|2114.02|2116.73|2115.23|2116.82|2115.32|2115.52|2114.02|0
1670910900000|2022-12-13 05:55:00|2116.31|2114.81|2116.32|2114.82|2116.32|2114.82|2115.88|2114.38|0
1670911200000|2022-12-13 06:00:00|2115.9|2114.4|2116.31|2114.81|2116.31|2114.81|2115.89|2114.39|0
1670911500000|2022-12-13 06:05:00|2115.89|2114.39|2115.45|2113.95|2116.31|2114.81|2115.03|2113.53|0
1670911800000|2022-12-13 06:10:00|2115.24|2113.74|2115.45|2113.95|2115.45|2113.95|2115.23|2113.73|0
1670912100000|2022-12-13 06:15:00|2115.44|2113.94|2115.45|2113.95|2115.45|2113.95|2115.02|2113.52|0
1670912400000|2022-12-13 06:20:00|2115.44|2113.94|2115.45|2113.95|2115.45|2113.95|2115.02|2113.52|0
1670912700000|2022-12-13 06:25:00|2115.44|2113.94|2115.45|2113.95|2115.47|2113.97|2115.44|2113.94|0
1670913000000|2022-12-13 06:30:00|2115.46|2113.96|2115.87|2114.37|2115.87|2114.37|2115.45|2113.95|0
1670913300000|2022-12-13 06:35:00|2115.9|2114.4|2115.89|2114.39|2115.9|2114.4|2115.48|2113.98|0
1670913600000|2022-12-13 06:40:00|2115.48|2113.98|2115.47|2113.97|2115.48|2113.98|2115.46|2113.96|0
1670913900000|2022-12-13 06:45:00|2115.46|2113.96|2115.08|2113.58|2115.93|2114.43|2115.08|2113.58|0
1670914200000|2022-12-13 06:50:00|2114.67|2113.17|2114.25|2112.75|2114.67|2113.17|2114.25|2112.75|0
1670914500000|2022-12-13 06:55:00|2114.26|2112.76|2114.69|2113.19|2114.7|2113.2|2114.25|2112.75|0
1670914800000|2022-12-13 07:00:00|2114.7|2113.2|2115.96|2114.46|2115.96|2114.46|2114.69|2113.19|0
1670915100000|2022-12-13 07:05:00|2115.97|2114.47|2117.66|2116.16|2118.07|2116.57|2115.97|2114.47|0
1670915400000|2022-12-13 07:10:00|2117.67|2116.17|2115.99|2114.49|2117.67|2116.17|2114.73|2113.23|0
1670915700000|2022-12-13 07:15:00|2115.57|2114.07|2114.94|2113.44|2115.57|2114.07|2114.51|2113.01|0
1670916000000|2022-12-13 07:20:00|2114.73|2113.23|2114.93|2113.43|2115.35|2113.85|2114.51|2113.01|0
1670916300000|2022-12-13 07:25:00|2114.51|2113.01|2115.36|2113.86|2115.37|2113.87|2114.51|2113.01|0
1670916600000|2022-12-13 07:30:00|2115.35|2113.85|2117.44|2116.04|2117.82|2116.42|2114.69|2113.29|34
1670916900000|2022-12-13 07:35:00|2117.57|2116.17|2119.07|2117.67|2119.82|2118.42|2117.57|2116.17|66
1670917200000|2022-12-13 07:40:00|2119.19|2117.79|2118.44|2117.04|2119.32|2117.92|2117.82|2116.42|34
1670917500000|2022-12-13 07:45:00|2118.07|2116.67|2117.57|2116.17|2118.32|2116.92|2117.07|2115.67|18
1670917800000|2022-12-13 07:50:00|2117.44|2116.04|2116.69|2115.29|2117.57|2116.17|2116.69|2115.29|18
1670918100000|2022-12-13 07:55:00|2116.95|2115.45|2116.11|2114.61|2117.79|2116.29|2116.11|2114.61|0
1670918400000|2022-12-13 08:00:00|2116.12|2114.62|2116.37|2115.87|2119.49|2118.99|2114.12|2113.62|5542
1670918700000|2022-12-13 08:05:00|2116.12|2115.62|2112.87|2112.37|2117.37|2116.87|2112.12|2111.62|2837
1670919000000|2022-12-13 08:10:00|2112.62|2112.12|2114.24|2113.74|2115.37|2114.87|2111.37|2110.87|2111
1670919300000|2022-12-13 08:15:00|2114.12|2113.62|2112.62|2112.12|2115.37|2114.87|2111.62|2111.12|1871
1670919600000|2022-12-13 08:20:00|2112.49|2111.99|2109.87|2109.37|2112.49|2111.99|2109.62|2109.12|3159
1670919900000|2022-12-13 08:25:00|2109.74|2109.24|2109.74|2109.24|2110.62|2110.12|2107.12|2106.62|5063
1670920200000|2022-12-13 08:30:00|2109.87|2109.37|2108.62|2108.12|2111.12|2110.62|2108.37|2107.87|2002
1670920500000|2022-12-13 08:35:00|2108.49|2107.99|2110.24|2109.74|2111.12|2110.62|2106.87|2106.37|2066
1670920800000|2022-12-13 08:40:00|2110.11|2109.61|2109.99|2109.49|2112.36|2111.86|2109.49|2108.99|6900
1670921100000|2022-12-13 08:45:00|2109.49|2108.99|2111.24|2110.74|2111.99|2111.49|2108.49|2107.99|1846
1670921400000|2022-12-13 08:50:00|2110.99|2110.49|2108.61|2108.11|2111.99|2111.49|2108.24|2107.74|4102
1670921700000|2022-12-13 08:55:00|2108.49|2107.99|2111.11|2110.61|2111.11|2110.61|2107.74|2107.24|735
1670922000000|2022-12-13 09:00:00|2110.99|2110.49|2109.24|2108.74|2111.49|2110.99|2108.74|2108.24|3917
1670922300000|2022-12-13 09:05:00|2109.11|2108.61|2110.99|2110.49|2112.49|2111.99|2108.86|2108.36|4201
1670922600000|2022-12-13 09:10:00|2110.86|2110.36|2110.99|2110.49|2111.49|2110.99|2109.11|2108.61|5283
1670922900000|2022-12-13 09:15:00|2111.11|2110.61|2113.24|2112.74|2114.24|2113.74|2110.99|2110.49|7399
1670923200000|2022-12-13 09:20:00|2113.49|2112.99|2112.86|2112.36|2114.24|2113.74|2112.24|2111.74|3356
1670923500000|2022-12-13 09:25:00|2112.61|2112.11|2115.24|2114.74|2115.49|2114.99|2112.49|2111.99|1035
1670923800000|2022-12-13 09:30:00|2115.36|2114.86|2118.49|2117.99|2118.74|2118.24|2114.74|2114.24|4165
1670924100000|2022-12-13 09:35:00|2118.61|2118.11|2118.99|2118.49|2119.86|2119.36|2117.49|2116.99|3070
1670924400000|2022-12-13 09:40:00|2119.24|2118.74|2115.24|2114.74|2119.99|2119.49|2114.99|2114.49|1159
1670924700000|2022-12-13 09:45:00|2115.36|2114.86|2115.74|2115.24|2116.61|2116.11|2115.24|2114.74|714
1670925000000|2022-12-13 09:50:00|2115.86|2115.36|2117.74|2117.24|2117.74|2117.24|2115.86|2115.36|562
1670925300000|2022-12-13 09:55:00|2117.86|2117.36|2116.99|2116.49|2117.99|2117.49|2116.49|2115.99|1394
1670925600000|2022-12-13 10:00:00|2117.11|2116.61|2113.24|2112.74|2117.11|2116.61|2112.49|2111.99|2153
1670925900000|2022-12-13 10:05:00|2113.36|2112.86|2116.99|2116.49|2117.24|2116.74|2113.36|2112.86|13669
1670926200000|2022-12-13 10:10:00|2116.74|2116.24|2116.99|2116.49|2117.74|2117.24|2114.74|2114.24|938
1670926500000|2022-12-13 10:15:00|2117.11|2116.61|2118.36|2117.86|2118.49|2117.99|2117.11|2116.61|1038
1670926800000|2022-12-13 10:20:00|2118.49|2117.99|2118.74|2118.24|2119.49|2118.99|2118.24|2117.74|1699
1670927100000|2022-12-13 10:25:00|2118.99|2118.49|2119.74|2119.24|2121.24|2120.74|2118.49|2117.99|1033
1670927400000|2022-12-13 10:30:00|2119.99|2119.49|2122.11|2121.61|2122.24|2121.74|2119.24|2118.74|1167
1670927700000|2022-12-13 10:35:00|2122.24|2121.74|2120.49|2119.99|2122.61|2122.11|2120.49|2119.99|795
1670928000000|2022-12-13 10:40:00|2120.74|2120.24|2120.11|2119.61|2121.49|2120.99|2119.74|2119.24|426
1670928300000|2022-12-13 10:45:00|2120.24|2119.74|2120.49|2119.99|2121.36|2120.86|2119.74|2119.24|503
1670928600000|2022-12-13 10:50:00|2120.61|2120.11|2122.49|2121.99|2122.49|2121.99|2120.61|2120.11|465
1670928900000|2022-12-13 10:55:00|2122.74|2122.24|2122.74|2122.24|2123.74|2123.24|2121.99|2121.49|692
1670929200000|2022-12-13 11:00:00|2122.99|2122.49|2122.24|2121.74|2123.24|2122.74|2122.24|2121.74|470
1670929500000|2022-12-13 11:05:00|2121.99|2121.49|2123.99|2123.49|2124.24|2123.74|2121.49|2120.99|578
1670929800000|2022-12-13 11:10:00|2123.74|2123.24|2123.99|2123.49|2124.49|2123.99|2122.99|2122.49|1769
1670930100000|2022-12-13 11:15:00|2123.74|2123.24|2123.86|2123.36|2124.24|2123.74|2123.24|2122.74|578
1670930400000|2022-12-13 11:20:00|2123.74|2123.24|2124.99|2124.49|2125.24|2124.74|2123.74|2123.24|643
1670930700000|2022-12-13 11:25:00|2124.86|2124.36|2123.99|2123.49|2125.24|2124.74|2123.99|2123.49|1044
1670931000000|2022-12-13 11:30:00|2124.11|2123.61|2123.86|2123.36|2124.24|2123.74|2122.74|2122.24|1635
1670931300000|2022-12-13 11:35:00|2123.74|2123.24|2124.74|2124.24|2125.24|2124.74|2123.24|2122.74|675
1670931600000|2022-12-13 11:40:00|2124.61|2124.11|2124.74|2124.24|2125.24|2124.74|2124.24|2123.74|484
1670931900000|2022-12-13 11:45:00|2124.61|2124.11|2124.49|2123.99|2125.11|2124.61|2124.11|2123.61|5018
1670932200000|2022-12-13 11:50:00|2124.61|2124.11|2125.74|2125.24|2126.49|2125.99|2124.49|2123.99|659
1670932500000|2022-12-13 11:55:00|2125.61|2125.11|2125.24|2124.74|2126.74|2126.24|2124.99|2124.49|993
1670932800000|2022-12-13 12:00:00|2125.11|2124.61|2124.99|2124.49|2125.86|2125.36|2123.99|2123.49|449
1670933100000|2022-12-13 12:05:00|2125.11|2124.61|2125.99|2125.49|2126.24|2125.74|2124.49|2123.99|518
1670933400000|2022-12-13 12:10:00|2125.86|2125.36|2125.49|2124.99|2126.49|2125.99|2125.36|2124.86|476
1670933700000|2022-12-13 12:15:00|2125.36|2124.86|2126.61|2126.11|2126.74|2126.24|2124.99|2124.49|5436
1670934000000|2022-12-13 12:20:00|2126.49|2125.99|2127.49|2126.99|2128.24|2127.74|2125.99|2125.49|600
1670934300000|2022-12-13 12:25:00|2127.61|2127.11|2127.49|2126.99|2128.74|2128.24|2127.49|2126.99|8963
1670934600000|2022-12-13 12:30:00|2127.74|2127.24|2128.24|2127.74|2129.24|2128.74|2127.74|2127.24|2163
1670934900000|2022-12-13 12:35:00|2128.36|2127.86|2128.49|2127.99|2128.99|2128.49|2127.74|2127.24|665
1670935200000|2022-12-13 12:40:00|2128.55|2128.05|2129.3|2128.8|2129.55|2129.05|2128.05|2127.55|1159
1670935500000|2022-12-13 12:45:00|2129.05|2128.55|2130.05|2129.55|2131.05|2130.55|2129.05|2128.55|3460
1670935800000|2022-12-13 12:50:00|2129.92|2129.42|2129.05|2128.55|2129.92|2129.42|2128.55|2128.05|578
1670936100000|2022-12-13 12:55:00|2129.3|2128.8|2129.8|2129.3|2130.8|2130.3|2128.8|2128.3|735
1670936400000|2022-12-13 13:00:00|2129.92|2129.42|2128.3|2127.8|2130.05|2129.55|2128.3|2127.8|598
1670936700000|2022-12-13 13:05:00|2128.55|2128.05|2128.05|2127.55|2128.55|2128.05|2127.55|2127.05|602
1670937000000|2022-12-13 13:10:00|2127.8|2127.3|2127.05|2126.55|2128.05|2127.55|2127.05|2126.55|6935
1670937300000|2022-12-13 13:15:00|2127.3|2126.8|2128.55|2128.05|2128.55|2128.05|2126.55|2126.05|7474
1670937600000|2022-12-13 13:20:00|2128.3|2127.8|2127.67|2127.17|2128.3|2127.8|2127.3|2126.8|586
1670937900000|2022-12-13 13:25:00|2127.55|2127.05|2133.92|2133.42|2133.92|2133.42|2127.3|2126.8|3383
1670938200000|2022-12-13 13:30:00|2134.05|2133.55|2146.55|2146.05|2154.55|2154.05|2134.05|2133.55|5359
1670938500000|2022-12-13 13:35:00|2146.67|2146.17|2148.42|2147.92|2149.67|2149.17|2142.42|2141.92|5395
1670938800000|2022-12-13 13:40:00|2148.3|2147.8|2157.05|2156.55|2157.05|2156.55|2148.3|2147.8|5942
1670939100000|2022-12-13 13:45:00|2157.17|2156.67|2157.55|2157.05|2158.8|2158.3|2153.8|2153.3|2518
1670939400000|2022-12-13 13:50:00|2157.8|2157.3|2158.3|2157.8|2160.17|2159.67|2155.8|2155.3|4108
1670939700000|2022-12-13 13:55:00|2158.17|2157.67|2160.92|2160.42|2161.3|2160.8|2156.55|2156.05|3636
1670940000000|2022-12-13 14:00:00|2161.05|2160.55|2161.05|2160.55|2161.55|2161.05|2158.55|2158.05|2454
1670940300000|2022-12-13 14:05:00|2161.3|2160.8|2157.55|2157.05|2161.8|2161.3|2156.92|2156.42|2647
1670940600000|2022-12-13 14:10:00|2157.67|2157.17|2160.55|2160.05|2161.8|2161.3|2156.8|2156.3|1812
1670940900000|2022-12-13 14:15:00|2160.42|2159.92|2160.3|2159.8|2161.05|2160.55|2158.67|2158.17|5887
1670941200000|2022-12-13 14:20:00|2160.55|2160.05|2160.05|2159.55|2162.3|2161.8|2159.92|2159.42|1450
1670941500000|2022-12-13 14:25:00|2159.92|2159.42|2159.05|2158.55|2160.3|2159.8|2158.8|2158.3|3601
1670941800000|2022-12-13 14:30:00|2159.3|2158.8|2156.8|2156.3|2159.3|2158.8|2155.17|2154.67|3597
1670942100000|2022-12-13 14:35:00|2157.05|2156.55|2154.55|2154.05|2157.55|2157.05|2151.8|2151.3|2992
1670942400000|2022-12-13 14:40:00|2154.67|2154.17|2158.3|2157.8|2159.8|2159.3|2154.42|2153.92|2586
1670942700000|2022-12-13 14:45:00|2158.42|2157.92|2157.67|2157.17|2160.8|2160.3|2157.55|2157.05|2698
1670943000000|2022-12-13 14:50:00|2157.55|2157.05|2160.42|2159.92|2160.55|2160.05|2157.3|2156.8|3214
1670943300000|2022-12-13 14:55:00|2160.3|2159.8|2159.55|2159.05|2162.3|2161.8|2158.3|2157.8|3236
1670943600000|2022-12-13 15:00:00|2159.8|2159.3|2157.55|2157.05|2160.05|2159.55|2155.42|2154.92|4505
1670943900000|2022-12-13 15:05:00|2157.42|2156.92|2157.55|2157.05|2157.8|2157.3|2152.55|2152.05|3138
1670944200000|2022-12-13 15:10:00|2157.67|2157.17|2156.79|2156.29|2158.42|2157.92|2156.42|2155.92|2024
1670944500000|2022-12-13 15:15:00|2156.67|2156.17|2155.42|2154.92|2157.17|2156.67|2153.17|2152.67|2129
1670944800000|2022-12-13 15:20:00|2155.54|2155.04|2150.79|2150.29|2155.92|2155.42|2150.67|2150.17|3087
1670945100000|2022-12-13 15:25:00|2150.67|2150.17|2150.29|2149.79|2150.92|2150.42|2147.92|2147.42|2935
1670945400000|2022-12-13 15:30:00|2150.42|2149.92|2152.67|2152.17|2153.17|2152.67|2146.67|2146.17|4443
1670945700000|2022-12-13 15:35:00|2152.92|2152.42|2142.42|2141.92|2152.92|2152.42|2142.04|2141.54|7403
1670946000000|2022-12-13 15:40:00|2142.29|2141.79|2145.29|2144.79|2145.67|2145.17|2142.29|2141.79|2787
1670946300000|2022-12-13 15:45:00|2145.42|2144.92|2140.42|2139.92|2146.17|2145.67|2140.42|2139.92|7432
1670946600000|2022-12-13 15:50:00|2140.17|2139.67|2141.42|2140.92|2142.92|2142.42|2139.17|2138.67|4395
1670946900000|2022-12-13 15:55:00|2141.29|2140.79|2138.92|2138.42|2141.42|2140.92|2137.17|2136.67|6205
1670947200000|2022-12-13 16:00:00|2139.17|2138.67|2139.17|2138.67|2140.54|2140.04|2137.17|2136.67|8160
1670947500000|2022-12-13 16:05:00|2139.29|2138.79|2138.04|2137.54|2139.42|2138.92|2135.92|2135.42|4946
1670947800000|2022-12-13 16:10:00|2138.17|2137.67|2141.67|2141.17|2141.67|2141.17|2137.17|2136.67|3921
1670948100000|2022-12-13 16:15:00|2141.42|2140.92|2140.92|2140.42|2142.17|2141.67|2139.17|2138.67|4237
1670948400000|2022-12-13 16:20:00|2141.17|2140.67|2142.24|2140.74|2142.67|2142.17|2140.42|2139.92|5777
1670948700000|2022-12-13 16:25:00|2142.25|2140.75|2142.43|2140.93|2143.86|2142.36|2141.11|2139.61|12065
1670949000000|2022-12-13 16:30:00|2142.64|2141.14|2143.87|2142.47|2143.87|2142.47|2140.87|2139.47|393
1670949300000|2022-12-13 16:35:00|2143.74|2142.34|2144.49|2143.09|2144.62|2143.22|2143.74|2142.34|1383
1670949600000|2022-12-13 16:40:00|2144.62|2143.22|2143.99|2142.59|2144.74|2143.34|2143.74|2142.34|4121
1670949900000|2022-12-13 16:45:00|2143.87|2142.47|2138.99|2137.59|2143.99|2142.59|2138.99|2137.59|120
1670950200000|2022-12-13 16:50:00|2138.87|2137.47|2138.74|2137.34|2139.49|2138.09|2137.12|2135.72|37
1670950500000|2022-12-13 16:55:00|2138.49|2137.09|2139.05|2137.55|2139.74|2138.34|2138.37|2136.97|8
1670950800000|2022-12-13 17:00:00|2139.06|2137.56|2139.48|2137.98|2139.92|2138.42|2138.6|2137.1|0
1670951100000|2022-12-13 17:05:00|2139.49|2137.99|2139.47|2137.97|2140.8|2139.3|2139.06|2137.56|0
1670951400000|2022-12-13 17:10:00|2139.06|2137.56|2137.68|2136.18|2139.47|2137.97|2135.96|2134.46|0
1670951700000|2022-12-13 17:15:00|2137.67|2136.17|2132.81|2131.31|2137.89|2136.39|2132.39|2130.89|0
1670952000000|2022-12-13 17:20:00|2132.8|2131.3|2134.12|2132.62|2136.28|2134.78|2132.8|2131.3|0
1670952300000|2022-12-13 17:25:00|2134.11|2132.61|2134.54|2133.04|2135.43|2133.93|2134.09|2132.59|0
1670952600000|2022-12-13 17:30:00|2134.12|2132.62|2132.43|2130.93|2134.58|2133.08|2131.55|2130.05|0
1670952900000|2022-12-13 17:35:00|2132.44|2130.94|2132.93|2131.43|2133.76|2132.26|2131.58|2130.08|0
1670953200000|2022-12-13 17:40:00|2132.94|2131.44|2133.51|2132.01|2134.01|2132.51|2131.77|2130.27|0
1670953500000|2022-12-13 17:45:00|2133.52|2132.02|2130.04|2128.54|2133.96|2132.46|2130.03|2128.53|0
1670953800000|2022-12-13 17:50:00|2130.46|2128.96|2131.73|2130.23|2132.62|2131.12|2130.44|2128.94|0
1670954100000|2022-12-13 17:55:00|2131.32|2129.82|2133.06|2131.56|2133.48|2131.98|2131.3|2129.8|0
1670954400000|2022-12-13 18:00:00|2133.05|2131.55|2133.51|2132.01|2134.38|2132.88|2132.2|2130.7|0
1670954700000|2022-12-13 18:05:00|2133.52|2132.02|2133.47|2131.97|2134.38|2132.88|2133.03|2131.53|0
1670955000000|2022-12-13 18:10:00|2133.48|2131.98|2134.9|2133.4|2135|2133.5|2133.19|2131.69|0
1670955300000|2022-12-13 18:15:00|2134.91|2133.41|2135.84|2134.34|2136.7|2135.2|2134.05|2132.55|0
1670955600000|2022-12-13 18:20:00|2135.83|2134.33|2137.58|2136.08|2138|2136.5|2135.39|2133.89|0
1670955900000|2022-12-13 18:25:00|2137.37|2135.87|2136.24|2134.74|2137.58|2136.08|2135.75|2134.25|0
1670956200000|2022-12-13 18:30:00|2136.44|2134.94|2136.27|2134.77|2138.03|2136.53|2136.24|2134.74|0
1670956500000|2022-12-13 18:35:00|2136.28|2134.78|2136.41|2134.91|2137.67|2136.17|2135.94|2134.44|0
1670956800000|2022-12-13 18:40:00|2136.4|2134.9|2137.25|2135.75|2137.68|2136.18|2135.12|2133.62|0
1670957100000|2022-12-13 18:45:00|2137.46|2135.96|2135.93|2134.43|2137.68|2136.18|2135.07|2133.57|0
1670957400000|2022-12-13 18:50:00|2135.72|2134.22|2134.09|2132.59|2136.39|2134.89|2133.66|2132.16|0
1670957700000|2022-12-13 18:55:00|2133.67|2132.17|2137.11|2135.61|2137.55|2136.05|2133.67|2132.17|0
1670958000000|2022-12-13 19:00:00|2136.69|2135.19|2137.57|2136.07|2137.58|2136.08|2136.25|2134.75|0
1670958300000|2022-12-13 19:05:00|2137.58|2136.08|2135.81|2134.31|2137.58|2136.08|2135.4|2133.9|0
1670958600000|2022-12-13 19:10:00|2135.82|2134.32|2136.29|2134.79|2136.73|2135.23|2135.2|2133.7|0
1670958900000|2022-12-13 19:15:00|2136.5|2135|2136.29|2134.79|2137.16|2135.66|2135.85|2134.35|0
1670959200000|2022-12-13 19:20:00|2136.08|2134.58|2136.29|2134.79|2136.3|2134.8|2134.99|2133.49|0
1670959500000|2022-12-13 19:25:00|2136.3|2134.8|2136.75|2135.25|2137.17|2135.67|2135.87|2134.37|0
1670959800000|2022-12-13 19:30:00|2137.16|2135.66|2136.82|2135.32|2137.26|2135.76|2135.94|2134.44|0
1670960100000|2022-12-13 19:35:00|2136.81|2135.31|2138.14|2136.64|2138.15|2136.65|2136.81|2135.31|0
1670960400000|2022-12-13 19:40:00|2137.72|2136.22|2139.93|2138.43|2140.36|2138.86|2137.28|2135.78|0
1670960700000|2022-12-13 19:45:00|2139.94|2138.44|2138.64|2137.14|2139.95|2138.45|2138.64|2137.14|0
1670961000000|2022-12-13 19:50:00|2138.63|2137.13|2134.73|2133.23|2138.63|2137.13|2134.52|2133.02|0
1670961300000|2022-12-13 19:55:00|2134.74|2133.24|2135.59|2134.09|2136.01|2134.51|2134.28|2132.78|0
1670961600000|2022-12-13 20:00:00|2135.58|2134.08|2133.33|2131.83|2135.58|2134.08|2132.9|2131.4|0
1670961900000|2022-12-13 20:05:00|2133.34|2131.84|2134|2132.5|2134.22|2132.72|2132.47|2130.97|0
1670962200000|2022-12-13 20:10:00|2134.21|2132.71|2133.76|2132.26|2134.21|2132.71|2133.32|2131.82|0
1670962500000|2022-12-13 20:15:00|2133.77|2132.27|2135.96|2134.46|2136.83|2135.33|2133.75|2132.25|0
1670962800000|2022-12-13 20:20:00|2135.95|2134.45|2136.84|2135.34|2137.26|2135.76|2135.1|2133.6|0
1670963100000|2022-12-13 20:25:00|2136.83|2135.33|2137.27|2135.77|2137.69|2136.19|2135.95|2134.45|0
1670963400000|2022-12-13 20:30:00|2137.26|2135.76|2139.23|2137.73|2139.89|2138.39|2137.26|2135.76|0
1670963700000|2022-12-13 20:35:00|2139.44|2137.94|2137.26|2135.76|2139.46|2137.96|2136.4|2134.9|0
1670964000000|2022-12-13 20:40:00|2137.25|2135.75|2138.57|2137.07|2138.99|2137.49|2136.81|2135.31|0
1670964300000|2022-12-13 20:45:00|2138.58|2137.08|2138.13|2136.63|2139.89|2138.39|2137.71|2136.21|0
1670964600000|2022-12-13 20:50:00|2138.96|2137.46|2139.89|2138.39|2140.34|2138.84|2138.96|2137.46|0
1670964900000|2022-12-13 20:55:00|2139.68|2138.18|2137.72|2136.22|2139.88|2138.38|2137.27|2135.77|0
1670965200000|2022-12-13 21:00:00|2137.63|2136.13|2136.21|2134.71|2137.75|2136.25|2136|2134.5|0
1670965500000|2022-12-13 21:05:00|2136.22|2134.72|2138.45|2136.95|2138.79|2137.29|2136.22|2134.72|0
1670965800000|2022-12-13 21:10:00|2138.54|2137.04|2137.55|2136.05|2138.54|2137.04|2137.07|2135.57|0
1670966100000|2022-12-13 21:15:00|2137.54|2136.04|2137.37|2135.87|2138.36|2136.86|2137.37|2135.87|0
1670966400000|2022-12-13 21:20:00|2137.38|2135.88|2136.89|2135.39|2137.46|2135.96|2136.72|2135.22|0
1670966700000|2022-12-13 21:25:00|2136.94|2135.44|2137.15|2135.65|2137.15|2135.65|2136.55|2135.05|0
1670967000000|2022-12-13 21:30:00|2137.06|2135.56|2137.36|2135.86|2137.54|2136.04|2136.89|2135.39|0
1670967300000|2022-12-13 21:35:00|2137.37|2135.87|2137.62|2136.12|2137.62|2136.12|2137.19|2135.69|0
1670967600000|2022-12-13 21:40:00|2137.63|2136.13|2138.07|2136.57|2138.35|2136.85|2137.36|2135.86|0
1670967900000|2022-12-13 21:45:00|2137.98|2136.48|2137.46|2135.96|2138.07|2136.57|2137.28|2135.78|0
1670968200000|2022-12-13 21:50:00|2137.45|2135.95|2136.98|2135.48|2137.46|2135.96|2136.81|2135.31|0
1670968500000|2022-12-13 21:55:00|2136.9|2135.4|2136.9|2135.4|2137.2|2135.7|2136.68|2135.18|0
1670968800000|2022-12-13 22:00:00|2136.98|2135.48|2137.07|2135.57|2137.07|2135.57|2136.94|2135.44|0
1670969100000|2022-12-13 22:05:00|2137.03|2135.53|2136.98|2135.48|2137.07|2135.57|2136.98|2135.48|0
1670969400000|2022-12-13 22:10:00|2136.99|2135.49|2136.98|2135.48|2137.07|2135.57|2136.98|2135.48|0
1670970000000|2022-12-13 22:20:00|2136.97|2135.47|2136.81|2135.31|2136.97|2135.47|2136.73|2135.23|0
1670970300000|2022-12-13 22:25:00|2136.86|2135.36|2136.86|2135.36|2136.98|2135.48|2136.73|2135.23|0
1670970600000|2022-12-13 22:30:00|2136.98|2135.48|2136.77|2135.27|2136.98|2135.48|2136.77|2135.27|0
1670970900000|2022-12-13 22:35:00|2136.85|2135.35|2136.81|2135.31|2136.85|2135.35|2136.77|2135.27|0
1670971200000|2022-12-13 22:40:00|2136.85|2135.35|2136.86|2135.36|2136.86|2135.36|2136.81|2135.31|0
1670971500000|2022-12-13 22:45:00|2136.94|2135.44|2136.85|2135.35|2136.94|2135.44|2136.73|2135.23|0
1670971800000|2022-12-13 22:50:00|2136.86|2135.36|2136.9|2135.4|2136.98|2135.48|2136.85|2135.35|0
1670972100000|2022-12-13 22:55:00|2136.86|2135.36|2136.94|2135.44|2136.94|2135.44|2136.81|2135.31|0
1670972400000|2022-12-13 23:00:00|2136.95|2135.45|2138.06|2136.56|2138.36|2136.86|2136.86|2135.36|0
1670972700000|2022-12-13 23:05:00|2138.1|2136.6|2138.62|2137.12|2138.79|2137.29|2138.06|2136.56|0
1670973000000|2022-12-13 23:10:00|2138.66|2137.16|2137.72|2136.22|2138.88|2137.38|2137.63|2136.13|0
1670973300000|2022-12-13 23:15:00|2137.71|2136.21|2137.71|2136.21|2138.06|2136.56|2137.54|2136.04|0
1670973600000|2022-12-13 23:20:00|2137.63|2136.13|2137.54|2136.04|2137.93|2136.43|2137.2|2135.7|0
1670973900000|2022-12-13 23:25:00|2137.55|2136.05|2137.46|2135.96|2138.06|2136.56|2137.37|2135.87|0
1670974200000|2022-12-13 23:30:00|2137.63|2136.13|2137.89|2136.39|2137.97|2136.47|2137.46|2135.96|0
1670974500000|2022-12-13 23:35:00|2137.84|2136.34|2137.5|2136|2138.06|2136.56|2137.5|2136|0
1670974800000|2022-12-13 23:40:00|2137.46|2135.96|2137.72|2136.22|2137.72|2136.22|2137.28|2135.78|0
1670975100000|2022-12-13 23:45:00|2137.71|2136.21|2137.46|2135.96|2137.89|2136.39|2137.11|2135.61|0
1670975400000|2022-12-13 23:50:00|2137.45|2135.95|2137.8|2136.3|2137.97|2136.47|2137.37|2135.87|0
1670975700000|2022-12-13 23:55:00|2137.89|2136.39|2137.46|2135.96|2137.89|2136.39|2137.28|2135.78|0
1670976000000|2022-12-14 00:00:00|2137.41|2135.91|2137.27|2135.77|2137.71|2136.21|2136.8|2135.3|0
1670976300000|2022-12-14 00:05:00|2137.19|2135.69|2137.45|2135.95|2137.62|2136.12|2137.06|2135.56|0
1670976600000|2022-12-14 00:10:00|2137.53|2136.03|2137.96|2136.46|2138.26|2136.76|2137.45|2135.95|0
1670976900000|2022-12-14 00:15:00|2137.88|2136.38|2137.63|2136.13|2138.04|2136.54|2136.79|2135.29|0
1670977200000|2022-12-14 00:20:00|2137.42|2135.92|2136.36|2134.86|2137.63|2136.13|2136.36|2134.86|0
1670977500000|2022-12-14 00:25:00|2136.37|2134.87|2135.5|2134|2136.37|2134.87|2135.08|2133.58|0
1670977800000|2022-12-14 00:30:00|2135.51|2134.01|2135.52|2134.02|2136.37|2134.87|2135.51|2134.01|0
1670978100000|2022-12-14 00:35:00|2135.53|2134.03|2135.95|2134.45|2136.16|2134.66|2135.52|2134.02|0
1670978400000|2022-12-14 00:40:00|2136.16|2134.66|2137.28|2135.78|2137.28|2135.78|2135.53|2134.03|0
1670978700000|2022-12-14 00:45:00|2137.49|2135.99|2137.7|2136.2|2137.71|2136.21|2136.85|2135.35|0
1670979000000|2022-12-14 00:50:00|2137.91|2136.41|2137.71|2136.21|2138.14|2136.64|2137.28|2135.78|0
1670979300000|2022-12-14 00:55:00|2137.92|2136.42|2138.15|2136.65|2138.78|2137.28|2137.71|2136.21|0
1670979600000|2022-12-14 01:00:00|2138.14|2136.64|2138.14|2136.64|2138.99|2137.49|2138.14|2136.64|0
1670979900000|2022-12-14 01:05:00|2138.15|2136.65|2138.14|2136.64|2138.15|2136.65|2137.71|2136.21|0
1670980200000|2022-12-14 01:10:00|2138.15|2136.65|2138.78|2137.28|2138.78|2137.28|2138.14|2136.64|0
1670980500000|2022-12-14 01:15:00|2138.99|2137.49|2138.77|2137.27|2139.2|2137.7|2138.56|2137.06|0
1670980800000|2022-12-14 01:20:00|2138.98|2137.48|2139.41|2137.91|2139.41|2137.91|2138.56|2137.06|0
1670981100000|2022-12-14 01:25:00|2139.4|2137.9|2138.99|2137.49|2139.41|2137.91|2138.98|2137.48|0
1670981400000|2022-12-14 01:30:00|2138.98|2137.48|2139.41|2137.91|2139.42|2137.92|2138.98|2137.48|0
1670981700000|2022-12-14 01:35:00|2139.2|2137.7|2139.42|2137.92|2139.84|2138.34|2139|2137.5|0
1670982000000|2022-12-14 01:40:00|2139.41|2137.91|2138.99|2137.49|2139.42|2137.92|2138.99|2137.49|0
1670982300000|2022-12-14 01:45:00|2139|2137.5|2138.6|2137.1|2139.42|2137.92|2138.58|2137.08|0
1670982600000|2022-12-14 01:50:00|2138.59|2137.09|2139.22|2137.72|2139.44|2137.94|2138.59|2137.09|0
1670982900000|2022-12-14 01:55:00|2139.43|2137.93|2139.43|2137.93|2139.86|2138.36|2139.43|2137.93|0
1670983200000|2022-12-14 02:00:00|2139.44|2137.94|2139.43|2137.93|2139.44|2137.94|2139.01|2137.51|0
1670983500000|2022-12-14 02:05:00|2139.44|2137.94|2139.43|2137.93|2139.87|2138.37|2139.43|2137.93|0
1670983800000|2022-12-14 02:10:00|2139.63|2138.13|2139.42|2137.92|2139.85|2138.35|2139.41|2137.91|0
1670984100000|2022-12-14 02:15:00|2139.41|2137.91|2138.14|2136.64|2139.42|2137.92|2138.14|2136.64|0
1670984400000|2022-12-14 02:20:00|2138.56|2137.06|2138.98|2137.48|2138.99|2137.49|2138.56|2137.06|0
1670984700000|2022-12-14 02:25:00|2138.99|2137.49|2138.98|2137.48|2138.99|2137.49|2138.98|2137.48|0
1670985000000|2022-12-14 02:30:00|2138.99|2137.49|2139.4|2137.9|2139.41|2137.91|2138.56|2137.06|0
1670985300000|2022-12-14 02:35:00|2139.39|2137.89|2138.99|2137.49|2139.41|2137.91|2138.98|2137.48|0
1670985600000|2022-12-14 02:40:00|2138.98|2137.48|2138.56|2137.06|2138.98|2137.48|2138.56|2137.06|0
1670985900000|2022-12-14 02:45:00|2138.57|2137.07|2138.56|2137.06|2138.99|2137.49|2138.56|2137.06|0
1670986200000|2022-12-14 02:50:00|2138.55|2137.05|2138.96|2137.46|2138.97|2137.47|2138.54|2137.04|0
1670986500000|2022-12-14 02:55:00|2138.55|2137.05|2138.93|2137.43|2138.97|2137.47|2138.51|2137.01|0
1670986800000|2022-12-14 03:00:00|2138.94|2137.44|2139.37|2137.87|2139.37|2137.87|2138.93|2137.43|0
1670987100000|2022-12-14 03:05:00|2139.36|2137.86|2139.37|2137.87|2139.38|2137.88|2138.94|2137.44|0
1670987400000|2022-12-14 03:10:00|2139.36|2137.86|2139.37|2137.87|2139.37|2137.87|2139.36|2137.86|0
1670987700000|2022-12-14 03:15:00|2139.38|2137.88|2139.38|2137.88|2139.39|2137.89|2139.37|2137.87|0
1670988000000|2022-12-14 03:20:00|2139.39|2137.89|2139.42|2137.92|2139.42|2137.92|2139.38|2137.88|0
1670988300000|2022-12-14 03:25:00|2139.41|2137.91|2139.42|2137.92|2139.42|2137.92|2139.41|2137.91|0
1670988600000|2022-12-14 03:30:00|2139.84|2138.34|2140.27|2138.77|2140.27|2138.77|2139.84|2138.34|0
1670988900000|2022-12-14 03:35:00|2140.28|2138.78|2140.29|2138.79|2140.71|2139.21|2140.28|2138.78|0
1670989200000|2022-12-14 03:40:00|2140.28|2138.78|2141.15|2139.65|2141.15|2139.65|2140.28|2138.78|0
1670989500000|2022-12-14 03:45:00|2141.14|2139.64|2141.15|2139.65|2141.15|2139.65|2140.73|2139.23|0
1670989800000|2022-12-14 03:50:00|2141.14|2139.64|2140.71|2139.21|2141.15|2139.65|2140.71|2139.21|0
1670990100000|2022-12-14 03:55:00|2140.72|2139.22|2140.7|2139.2|2140.72|2139.22|2140.28|2138.78|0
1670990400000|2022-12-14 04:00:00|2140.69|2139.19|2140.69|2139.19|2140.7|2139.2|2140.69|2139.19|0
1670990700000|2022-12-14 04:05:00|2140.7|2139.2|2140.26|2138.76|2140.7|2139.2|2140.26|2138.76|0
1670991000000|2022-12-14 04:10:00|2140.27|2138.77|2140.7|2139.2|2140.7|2139.2|2140.26|2138.76|0
1670991300000|2022-12-14 04:15:00|2140.69|2139.19|2140.68|2139.18|2140.69|2139.19|2140.27|2138.77|0
1670991600000|2022-12-14 04:20:00|2140.47|2138.97|2140.25|2138.75|2140.68|2139.18|2140.25|2138.75|0
1670991900000|2022-12-14 04:25:00|2140.26|2138.76|2140.27|2138.77|2140.27|2138.77|2140.26|2138.76|0
1670992200000|2022-12-14 04:30:00|2140.26|2138.76|2140.27|2138.77|2140.27|2138.77|2140.26|2138.76|0
1670992500000|2022-12-14 04:35:00|2140.26|2138.76|2140.26|2138.76|2140.27|2138.77|2140.26|2138.76|0
1670992800000|2022-12-14 04:40:00|2140.27|2138.77|2140.68|2139.18|2140.69|2139.19|2140.26|2138.76|0
1670993100000|2022-12-14 04:45:00|2140.69|2139.19|2140.68|2139.18|2140.69|2139.19|2140.26|2138.76|0
1670993400000|2022-12-14 04:50:00|2140.69|2139.19|2140.69|2139.19|2140.69|2139.19|2140.68|2139.18|0
1670993700000|2022-12-14 04:55:00|2140.68|2139.18|2140.69|2139.19|2140.9|2139.4|2140.68|2139.18|0
1670994000000|2022-12-14 05:00:00|2140.68|2139.18|2140.69|2139.19|2140.69|2139.19|2140.68|2139.18|0
1670994300000|2022-12-14 05:05:00|2140.68|2139.18|2141.53|2140.03|2141.53|2140.03|2140.68|2139.18|0
1670994600000|2022-12-14 05:10:00|2141.52|2140.02|2141.53|2140.03|2141.74|2140.24|2141.52|2140.02|0
1670994900000|2022-12-14 05:15:00|2141.52|2140.02|2141.53|2140.03|2141.54|2140.04|2141.52|2140.02|0
1670995200000|2022-12-14 05:20:00|2141.54|2140.04|2141.95|2140.45|2141.96|2140.46|2141.54|2140.04|0
1670995500000|2022-12-14 05:25:00|2141.96|2140.46|2141.53|2140.03|2141.96|2140.46|2141.52|2140.02|0
1670995800000|2022-12-14 05:30:00|2141.52|2140.02|2141.09|2139.59|2141.52|2140.02|2141.09|2139.59|0
1670996100000|2022-12-14 05:35:00|2140.67|2139.17|2141.1|2139.6|2141.1|2139.6|2140.67|2139.17|0
1670996400000|2022-12-14 05:40:00|2141.09|2139.59|2141.52|2140.02|2141.52|2140.02|2141.09|2139.59|0
1670996700000|2022-12-14 05:45:00|2141.31|2139.81|2141.09|2139.59|2141.31|2139.81|2141.09|2139.59|0
1670997000000|2022-12-14 05:50:00|2141.1|2139.6|2141.53|2140.03|2141.53|2140.03|2141.09|2139.59|0
1670997300000|2022-12-14 05:55:00|2141.52|2140.02|2141.1|2139.6|2141.95|2140.45|2141.09|2139.59|0
1670997600000|2022-12-14 06:00:00|2141.09|2139.59|2141.11|2139.61|2141.53|2140.03|2141.09|2139.59|0
1670997900000|2022-12-14 06:05:00|2141.12|2139.62|2141.51|2140.01|2141.55|2140.05|2141.12|2139.62|0
1670998200000|2022-12-14 06:10:00|2141.52|2140.02|2141.52|2140.02|2141.52|2140.02|2141.51|2140.01|0
1670998500000|2022-12-14 06:15:00|2141.51|2140.01|2140.65|2139.15|2141.52|2140.02|2140.22|2138.72|0
1670998800000|2022-12-14 06:20:00|2140.66|2139.16|2141.07|2139.57|2141.08|2139.58|2140.22|2138.72|0
1670999100000|2022-12-14 06:25:00|2140.87|2139.37|2140.64|2139.14|2141.08|2139.58|2140.64|2139.14|0
1670999400000|2022-12-14 06:30:00|2140.65|2139.15|2141.08|2139.58|2141.51|2140.01|2140.65|2139.15|0
1670999700000|2022-12-14 06:35:00|2141.09|2139.59|2141.08|2139.58|2141.09|2139.59|2141.08|2139.58|0
1671000000000|2022-12-14 06:40:00|2140.87|2139.37|2140.63|2139.13|2141.09|2139.59|2140.63|2139.13|0
1671000300000|2022-12-14 06:45:00|2140.64|2139.14|2141.5|2140|2141.69|2140.19|2140.63|2139.13|0
1671000600000|2022-12-14 06:50:00|2141.49|2139.99|2140.65|2139.15|2141.5|2140|2140.65|2139.15|0
1671000900000|2022-12-14 06:55:00|2140.66|2139.16|2140.67|2139.17|2141.09|2139.59|2140.65|2139.15|0
1671001200000|2022-12-14 07:00:00|2140.66|2139.16|2138.9|2137.4|2140.66|2139.16|2138.9|2137.4|0
1671001500000|2022-12-14 07:05:00|2138.88|2137.38|2138.01|2136.51|2138.89|2137.39|2137.59|2136.09|0
1671001800000|2022-12-14 07:10:00|2138.02|2136.52|2138.86|2137.36|2139.07|2137.57|2137.6|2136.1|0
1671002100000|2022-12-14 07:15:00|2138.85|2137.35|2138.43|2136.93|2139.28|2137.78|2138.01|2136.51|0
1671002400000|2022-12-14 07:20:00|2138.44|2136.94|2139.26|2137.76|2139.69|2138.19|2138.44|2136.94|0
1671002700000|2022-12-14 07:25:00|2138.84|2137.34|2138.48|2136.98|2138.91|2137.41|2138.4|2136.9|0
1671003000000|2022-12-14 07:30:00|2138.49|2136.99|2139.74|2138.34|2139.74|2138.34|2137.99|2136.56|51
1671003300000|2022-12-14 07:35:00|2139.87|2138.47|2140.99|2139.59|2141.12|2139.72|2139.87|2138.47|59
1671003600000|2022-12-14 07:40:00|2141.12|2139.72|2140.24|2138.84|2141.12|2139.72|2140.12|2138.72|32
1671003900000|2022-12-14 07:45:00|2140.12|2138.72|2140.24|2138.84|2140.49|2139.09|2139.87|2138.47|60
1671004200000|2022-12-14 07:50:00|2140.37|2138.97|2140.12|2138.72|2140.37|2138.97|2139.74|2138.34|15
1671004500000|2022-12-14 07:55:00|2140.17|2138.67|2139.29|2137.79|2140.58|2139.08|2138.87|2137.37|0
1671004800000|2022-12-14 08:00:00|2139.71|2138.21|2136.17|2135.67|2139.72|2138.42|2132.29|2131.79|3739
1671005100000|2022-12-14 08:05:00|2136.04|2135.54|2132.29|2131.79|2136.17|2135.67|2130.79|2130.29|5225
1671005400000|2022-12-14 08:10:00|2132.17|2131.67|2130.67|2130.17|2133.42|2132.92|2129.29|2128.79|2804
1671005700000|2022-12-14 08:15:00|2130.92|2130.42|2126.79|2126.29|2131.92|2131.42|2125.79|2125.29|3193
1671006000000|2022-12-14 08:20:00|2126.67|2126.17|2125.92|2125.42|2127.42|2126.92|2125.04|2124.54|5027
1671006300000|2022-12-14 08:25:00|2125.54|2125.04|2125.42|2124.92|2126.92|2126.42|2124.17|2123.67|1856
1671006600000|2022-12-14 08:30:00|2125.54|2125.04|2123.67|2123.17|2126.29|2125.79|2123.42|2122.92|3649
1671006900000|2022-12-14 08:35:00|2123.79|2123.29|2124.67|2124.17|2125.79|2125.29|2123.29|2122.79|2102
1671007200000|2022-12-14 08:40:00|2124.89|2124.39|2124.14|2123.64|2125.01|2124.51|2123.01|2122.51|3043
1671007500000|2022-12-14 08:45:00|2124.01|2123.51|2123.39|2122.89|2124.76|2124.26|2121.89|2121.39|2099
1671007800000|2022-12-14 08:50:00|2123.51|2123.01|2124.14|2123.64|2125.89|2125.39|2122.39|2121.89|4535
1671008100000|2022-12-14 08:55:00|2124.26|2123.76|2123.89|2123.39|2124.89|2124.39|2123.14|2122.64|21838
1671008400000|2022-12-14 09:00:00|2123.51|2123.01|2122.14|2121.64|2123.76|2123.26|2121.14|2120.64|1368
1671008700000|2022-12-14 09:05:00|2122.39|2121.89|2123.14|2122.64|2124.39|2123.89|2122.01|2121.51|1259
1671009000000|2022-12-14 09:10:00|2122.89|2122.39|2121.14|2120.64|2123.89|2123.39|2120.89|2120.39|1695
1671009300000|2022-12-14 09:15:00|2121.39|2120.89|2121.39|2120.89|2122.14|2121.64|2120.64|2120.14|1488
1671009600000|2022-12-14 09:20:00|2121.26|2120.76|2122.39|2121.89|2122.39|2121.89|2119.64|2119.14|1191
1671009900000|2022-12-14 09:25:00|2122.51|2122.01|2122.89|2122.39|2122.89|2122.39|2120.89|2120.39|1246
1671010200000|2022-12-14 09:30:00|2123.01|2122.51|2121.14|2120.64|2123.14|2122.64|2121.14|2120.64|1772
1671010500000|2022-12-14 09:35:00|2120.89|2120.39|2121.51|2121.01|2123.51|2123.01|2119.89|2119.39|7515
1671010800000|2022-12-14 09:40:00|2121.64|2121.14|2122.89|2122.39|2123.39|2122.89|2121.39|2120.89|797
1671011100000|2022-12-14 09:45:00|2122.76|2122.26|2122.14|2121.64|2123.64|2123.14|2121.64|2121.14|997
1671011400000|2022-12-14 09:50:00|2122.01|2121.51|2122.14|2121.64|2122.39|2121.89|2121.14|2120.64|1416
1671011700000|2022-12-14 09:55:00|2122.01|2121.51|2124.14|2123.64|2124.14|2123.64|2121.76|2121.26|877
1671012000000|2022-12-14 10:00:00|2124.01|2123.51|2120.64|2120.14|2124.64|2124.14|2120.64|2120.14|2300
1671012300000|2022-12-14 10:05:00|2120.39|2119.89|2119.89|2119.39|2121.51|2121.01|2119.76|2119.26|1048
1671012600000|2022-12-14 10:10:00|2119.76|2119.26|2118.14|2117.64|2119.89|2119.39|2117.89|2117.39|3847
1671012900000|2022-12-14 10:15:00|2117.89|2117.39|2116.64|2116.14|2117.89|2117.39|2115.64|2115.14|1715
1671013200000|2022-12-14 10:20:00|2116.76|2116.26|2115.76|2115.26|2117.14|2116.64|2115.64|2115.14|996
1671013500000|2022-12-14 10:25:00|2115.64|2115.14|2118.01|2117.51|2118.64|2118.14|2115.39|2114.89|901
1671013800000|2022-12-14 10:30:00|2117.89|2117.39|2117.89|2117.39|2118.14|2117.64|2117.14|2116.64|894
1671014100000|2022-12-14 10:35:00|2118.14|2117.64|2117.14|2116.64|2118.14|2117.64|2115.64|2115.14|591
1671014400000|2022-12-14 10:40:00|2117.26|2116.76|2116.01|2115.51|2118.01|2117.51|2115.64|2115.14|1130
1671014700000|2022-12-14 10:45:00|2115.89|2115.39|2115.51|2115.01|2116.39|2115.89|2115.14|2114.64|583
1671015000000|2022-12-14 10:50:00|2115.64|2115.14|2115.26|2114.76|2115.64|2115.14|2114.14|2113.64|854
1671015300000|2022-12-14 10:55:00|2115.39|2114.89|2115.51|2115.01|2116.14|2115.64|2114.64|2114.14|814
1671015600000|2022-12-14 11:00:00|2115.39|2114.89|2115.89|2115.39|2115.89|2115.39|2114.39|2113.89|1148
1671015900000|2022-12-14 11:05:00|2115.64|2115.14|2114.39|2113.89|2115.89|2115.39|2113.89|2113.39|963
1671016200000|2022-12-14 11:10:00|2114.14|2113.64|2112.39|2111.89|2114.64|2114.14|2112.39|2111.89|2805
1671016500000|2022-12-14 11:15:00|2112.14|2111.64|2112.39|2111.89|2112.89|2112.39|2111.89|2111.39|1807
1671016800000|2022-12-14 11:20:00|2112.51|2112.01|2113.64|2113.14|2113.64|2113.14|2111.14|2110.64|2001
1671017100000|2022-12-14 11:25:00|2113.51|2113.01|2114.39|2113.89|2114.39|2113.89|2112.64|2112.14|931
1671017400000|2022-12-14 11:30:00|2114.64|2114.14|2113.89|2113.39|2115.51|2115.01|2113.64|2113.14|827
1671017700000|2022-12-14 11:35:00|2114.14|2113.64|2115.39|2114.89|2115.39|2114.89|2112.64|2112.14|2787
1671018000000|2022-12-14 11:40:00|2115.51|2115.01|2116.14|2115.64|2116.39|2115.89|2115.14|2114.64|884
1671018300000|2022-12-14 11:45:00|2115.89|2115.39|2115.14|2114.64|2116.89|2116.39|2115.14|2114.64|809
1671018600000|2022-12-14 11:50:00|2115.39|2114.89|2117.39|2116.89|2117.76|2117.26|2115.39|2114.89|1066
1671018900000|2022-12-14 11:55:00|2117.64|2117.14|2117.89|2117.39|2118.26|2117.76|2116.26|2115.76|290
1671019200000|2022-12-14 12:00:00|2118.01|2117.51|2118.51|2118.01|2119.01|2118.51|2117.64|2117.14|322
1671019500000|2022-12-14 12:05:00|2118.64|2118.14|2118.76|2118.26|2119.01|2118.51|2118.01|2117.51|1432
1671019800000|2022-12-14 12:10:00|2118.51|2118.01|2119.39|2118.89|2119.76|2119.26|2118.51|2118.01|521
1671020100000|2022-12-14 12:15:00|2119.26|2118.76|2119.64|2119.14|2121.01|2120.51|2119.26|2118.76|860
1671020400000|2022-12-14 12:20:00|2119.89|2119.39|2119.51|2119.01|2120.39|2119.89|2119.39|2118.89|743
1671020700000|2022-12-14 12:25:00|2119.64|2119.14|2117.76|2117.26|2120.39|2119.89|2117.64|2117.14|620
1671021000000|2022-12-14 12:30:00|2117.89|2117.39|2118.39|2117.89|2118.89|2118.39|2117.89|2117.39|530
1671021300000|2022-12-14 12:35:00|2118.51|2118.01|2118.39|2117.89|2119.01|2118.51|2118.26|2117.76|788
1671021600000|2022-12-14 12:40:00|2118.74|2118.24|2117.49|2116.99|2119.49|2118.99|2117.24|2116.74|849
1671021900000|2022-12-14 12:45:00|2117.36|2116.86|2117.49|2116.99|2117.86|2117.36|2116.61|2116.11|544
1671022200000|2022-12-14 12:50:00|2117.36|2116.86|2116.99|2116.49|2117.74|2117.24|2116.24|2115.74|564
1671022500000|2022-12-14 12:55:00|2117.11|2116.61|2117.86|2117.36|2118.11|2117.61|2116.74|2116.24|1592
1671022800000|2022-12-14 13:00:00|2117.99|2117.49|2118.24|2117.74|2119.24|2118.74|2117.86|2117.36|667
1671023100000|2022-12-14 13:05:00|2118.36|2117.86|2119.99|2119.49|2120.11|2119.61|2117.74|2117.24|745
1671023400000|2022-12-14 13:10:00|2120.11|2119.61|2121.99|2121.49|2122.49|2121.99|2119.61|2119.11|524
1671023700000|2022-12-14 13:15:00|2122.11|2121.61|2125.11|2124.61|2125.11|2124.61|2121.74|2121.24|683
1671024000000|2022-12-14 13:20:00|2124.99|2124.49|2125.99|2125.49|2126.49|2125.99|2124.99|2124.49|845
1671024300000|2022-12-14 13:25:00|2126.24|2125.74|2127.49|2126.99|2127.99|2127.49|2125.36|2124.86|4108
1671024600000|2022-12-14 13:30:00|2127.61|2127.11|2129.11|2128.61|2129.11|2128.61|2127.11|2126.61|980
1671024900000|2022-12-14 13:35:00|2129.36|2128.86|2129.74|2129.24|2129.99|2129.49|2128.99|2128.49|1133
1671025200000|2022-12-14 13:40:00|2129.61|2129.11|2130.74|2130.24|2131.24|2130.74|2128.99|2128.49|792
1671025500000|2022-12-14 13:45:00|2130.86|2130.36|2131.74|2131.24|2131.86|2131.36|2129.99|2129.49|1018
1671025800000|2022-12-14 13:50:00|2131.49|2130.99|2132.49|2131.99|2132.49|2131.99|2130.49|2129.99|1075
1671026100000|2022-12-14 13:55:00|2132.61|2132.11|2134.49|2133.99|2134.61|2134.11|2132.24|2131.74|861
1671026400000|2022-12-14 14:00:00|2134.24|2133.74|2131.74|2131.24|2134.24|2133.74|2131.74|2131.24|947
1671026700000|2022-12-14 14:05:00|2131.61|2131.11|2133.49|2132.99|2133.61|2133.11|2131.24|2130.74|856
1671027000000|2022-12-14 14:10:00|2133.36|2132.86|2133.61|2133.11|2133.74|2133.24|2132.24|2131.74|957
1671027300000|2022-12-14 14:15:00|2133.49|2132.99|2133.24|2132.74|2135.11|2134.61|2133.11|2132.61|588
1671027600000|2022-12-14 14:20:00|2133.11|2132.61|2131.74|2131.24|2133.24|2132.74|2131.11|2130.61|777
1671027900000|2022-12-14 14:25:00|2131.61|2131.11|2132.24|2131.74|2132.86|2132.36|2130.99|2130.49|1106
1671028200000|2022-12-14 14:30:00|2132.11|2131.61|2134.49|2133.99|2134.74|2134.24|2131.99|2131.49|1301
1671028500000|2022-12-14 14:35:00|2134.61|2134.11|2136.11|2135.61|2136.74|2136.24|2132.74|2132.24|1118
1671028800000|2022-12-14 14:40:00|2135.99|2135.49|2136.74|2136.24|2137.24|2136.74|2134.24|2133.74|1273
1671029100000|2022-12-14 14:45:00|2136.49|2135.99|2138.99|2138.49|2138.99|2138.49|2136.49|2135.99|1177
1671029400000|2022-12-14 14:50:00|2139.11|2138.61|2142.74|2142.24|2142.74|2142.24|2138.99|2138.49|1430
1671029700000|2022-12-14 14:55:00|2142.36|2141.86|2144.99|2144.49|2145.74|2145.24|2141.24|2140.74|1837
1671030000000|2022-12-14 15:00:00|2144.49|2143.99|2143.24|2142.74|2144.86|2144.36|2141.86|2141.36|1003
1671030300000|2022-12-14 15:05:00|2143.11|2142.61|2141.11|2140.61|2143.11|2142.61|2141.11|2140.61|849
1671030600000|2022-12-14 15:10:00|2141.24|2140.74|2142.74|2142.24|2142.99|2142.49|2140.86|2140.36|834
1671030900000|2022-12-14 15:15:00|2142.61|2142.11|2141.99|2141.49|2142.99|2142.49|2141.49|2140.99|826
1671031200000|2022-12-14 15:20:00|2141.86|2141.36|2139.99|2139.49|2142.24|2141.74|2139.74|2139.24|1782
1671031500000|2022-12-14 15:25:00|2140.24|2139.74|2142.84|2142.34|2142.97|2142.47|2140.24|2139.74|1142
1671031800000|2022-12-14 15:30:00|2142.97|2142.47|2143.72|2143.22|2143.72|2143.22|2141.22|2140.72|1112
1671032100000|2022-12-14 15:35:00|2143.47|2142.97|2143.22|2142.72|2144.97|2144.47|2142.72|2142.22|1625
1671032400000|2022-12-14 15:40:00|2142.97|2142.47|2144.22|2143.72|2144.47|2143.97|2142.97|2142.47|1668
1671032700000|2022-12-14 15:45:00|2144.09|2143.59|2145.97|2145.47|2146.22|2145.72|2143.97|2143.47|1288
1671033000000|2022-12-14 15:50:00|2145.84|2145.34|2146.47|2145.97|2146.47|2145.97|2144.09|2143.59|1366
1671033300000|2022-12-14 15:55:00|2146.34|2145.84|2147.84|2147.34|2147.84|2147.34|2145.84|2145.34|1247
1671033600000|2022-12-14 16:00:00|2147.97|2147.47|2149.22|2148.72|2149.97|2149.47|2147.22|2146.72|1201
1671033900000|2022-12-14 16:05:00|2149.34|2148.84|2147.97|2147.47|2149.47|2148.97|2147.84|2147.34|959
1671034200000|2022-12-14 16:10:00|2147.84|2147.34|2142.97|2142.47|2147.84|2147.34|2142.84|2142.34|2083
1671034500000|2022-12-14 16:15:00|2142.72|2142.22|2140.84|2140.34|2142.97|2142.47|2140.59|2140.09|1735
1671034800000|2022-12-14 16:20:00|2140.97|2140.47|2142.85|2141.35|2143.47|2142.97|2140.72|2140.22|1990
1671035100000|2022-12-14 16:25:00|2142.84|2141.34|2142.48|2140.98|2142.85|2141.35|2141.99|2140.49|2896
1671035400000|2022-12-14 16:30:00|2142.47|2140.97|2143.92|2142.52|2144.17|2142.77|2141.67|2140.27|140
1671035700000|2022-12-14 16:35:00|2143.54|2142.14|2142.79|2141.39|2144.92|2143.52|2142.54|2141.14|2390
1671036000000|2022-12-14 16:40:00|2144.04|2142.64|2143.79|2142.39|2144.67|2143.27|2142.42|2141.02|144
1671036300000|2022-12-14 16:45:00|2143.92|2142.52|2142.67|2141.27|2143.92|2142.52|2142.67|2141.27|363
1671036600000|2022-12-14 16:50:00|2142.04|2140.64|2141.42|2140.02|2142.42|2141.02|2141.17|2139.77|22
1671036900000|2022-12-14 16:55:00|2141.29|2139.89|2140.71|2139.21|2141.42|2140.02|2140.54|2139.14|11
1671037200000|2022-12-14 17:00:00|2140.72|2139.22|2140.29|2138.79|2141.14|2139.64|2140.27|2138.77|0
1671037500000|2022-12-14 17:05:00|2140.28|2138.78|2140.76|2139.26|2141.19|2139.69|2140.28|2138.78|0
1671037800000|2022-12-14 17:10:00|2140.77|2139.27|2140.32|2138.82|2140.77|2139.27|2139.88|2138.38|0
1671038100000|2022-12-14 17:15:00|2140.31|2138.81|2140.32|2138.82|2140.33|2138.83|2139.45|2137.95|0
1671038400000|2022-12-14 17:20:00|2140.31|2138.81|2139.9|2138.4|2140.76|2139.26|2139.46|2137.96|0
1671038700000|2022-12-14 17:25:00|2139.91|2138.41|2139.53|2138.03|2140.34|2138.84|2138.6|2137.1|0
1671039000000|2022-12-14 17:30:00|2139.52|2138.02|2139.53|2138.03|2139.97|2138.47|2139.1|2137.6|0
1671039300000|2022-12-14 17:35:00|2139.52|2138.02|2139.98|2138.48|2139.99|2138.49|2139.1|2137.6|0
1671039600000|2022-12-14 17:40:00|2139.77|2138.27|2139.98|2138.48|2140|2138.5|2139.55|2138.05|0
1671039900000|2022-12-14 17:45:00|2139.99|2138.49|2140.41|2138.91|2140.42|2138.92|2139.56|2138.06|0
1671040200000|2022-12-14 17:50:00|2140.4|2138.9|2139.53|2138.03|2140.41|2138.91|2139.51|2138.01|0
1671040500000|2022-12-14 17:55:00|2139.52|2138.02|2139.52|2138.02|2139.96|2138.46|2139.51|2138.01|0
1671040800000|2022-12-14 18:00:00|2139.51|2138.01|2140.8|2139.3|2141.22|2139.72|2139.51|2138.01|0
1671041100000|2022-12-14 18:05:00|2140.81|2139.31|2141.23|2139.73|2141.65|2140.15|2140.8|2139.3|0
1671041400000|2022-12-14 18:10:00|2141.24|2139.74|2140.79|2139.29|2142.08|2140.58|2140.79|2139.29|0
1671041700000|2022-12-14 18:15:00|2140.8|2139.3|2140.36|2138.86|2141.22|2139.72|2139.92|2138.42|0
1671042000000|2022-12-14 18:20:00|2140.35|2138.85|2139.96|2138.46|2141.22|2139.72|2139.96|2138.46|0
1671042300000|2022-12-14 18:25:00|2139.95|2138.45|2140.81|2139.31|2141.24|2139.74|2139.94|2138.44|0
1671042600000|2022-12-14 18:30:00|2140.8|2139.3|2142.12|2140.62|2142.55|2141.05|2140.8|2139.3|0
1671042900000|2022-12-14 18:35:00|2142.54|2141.04|2143.37|2141.87|2143.78|2142.28|2142.11|2140.61|0
1671043200000|2022-12-14 18:40:00|2143.79|2142.29|2143.33|2141.83|2143.79|2142.29|2142.89|2141.39|0
1671043500000|2022-12-14 18:45:00|2143.32|2141.82|2142.87|2141.37|2144.17|2142.67|2142.87|2141.37|0
1671043800000|2022-12-14 18:50:00|2142.45|2140.95|2143.74|2142.24|2144.12|2142.62|2142|2140.5|0
1671044100000|2022-12-14 18:55:00|2143.75|2142.25|2141.77|2140.27|2144.75|2143.25|2141.57|2140.07|0
1671044400000|2022-12-14 19:00:00|2141.78|2140.28|2135.53|2134.03|2142.19|2140.69|2131.81|2130.31|0
1671044700000|2022-12-14 19:05:00|2135.32|2133.82|2131.84|2130.34|2135.33|2133.83|2130.92|2129.42|0
1671045000000|2022-12-14 19:10:00|2132.05|2130.55|2134.71|2133.21|2135.61|2134.11|2130.94|2129.44|0
1671045300000|2022-12-14 19:15:00|2134.92|2133.42|2134.51|2133.01|2135.39|2133.89|2133.17|2131.67|0
1671045600000|2022-12-14 19:20:00|2134.3|2132.8|2134.5|2133|2135.36|2133.86|2133.2|2131.7|0
1671045900000|2022-12-14 19:25:00|2134.49|2132.99|2136.37|2134.87|2137.48|2135.98|2134.48|2132.98|0
1671046200000|2022-12-14 19:30:00|2136.16|2134.66|2127.78|2126.28|2136.61|2135.11|2127.77|2126.27|0
1671046500000|2022-12-14 19:35:00|2127.77|2126.27|2130.7|2129.2|2131.16|2129.66|2127.76|2126.26|0
1671046800000|2022-12-14 19:40:00|2130.91|2129.41|2132.92|2131.42|2134.69|2133.19|2127.72|2126.22|0
1671047100000|2022-12-14 19:45:00|2132.93|2131.43|2131.44|2129.94|2133.35|2131.85|2128.11|2126.61|0
1671047400000|2022-12-14 19:50:00|2131.43|2129.93|2130.8|2129.3|2132.55|2131.05|2129.03|2127.53|0
1671047700000|2022-12-14 19:55:00|2130.81|2129.31|2133.04|2131.54|2133.9|2132.4|2130.32|2128.82|0
1671048000000|2022-12-14 20:00:00|2133.03|2131.53|2136.44|2134.94|2137.3|2135.8|2131.48|2129.98|0
1671048300000|2022-12-14 20:05:00|2136.86|2135.36|2135.34|2133.84|2136.87|2135.37|2134.21|2132.71|0
1671048600000|2022-12-14 20:10:00|2135.35|2133.85|2139.77|2138.27|2141.28|2139.78|2135.13|2133.63|0
1671048900000|2022-12-14 20:15:00|2139.56|2138.06|2137.25|2135.75|2139.79|2138.29|2135.26|2133.76|0
1671049200000|2022-12-14 20:20:00|2137.26|2135.76|2136.36|2134.86|2137.69|2136.19|2135.91|2134.41|0
1671049500000|2022-12-14 20:25:00|2136.37|2134.87|2131.91|2130.41|2136.8|2135.3|2131.91|2130.41|0
1671049800000|2022-12-14 20:30:00|2131.49|2129.99|2130.2|2128.7|2131.91|2130.41|2129.3|2127.8|0
1671050100000|2022-12-14 20:35:00|2130.21|2128.71|2130.66|2129.16|2131.96|2130.46|2129.3|2127.8|0
1671050400000|2022-12-14 20:40:00|2130.24|2128.74|2132.85|2131.35|2132.86|2131.36|2129.8|2128.3|0
1671050700000|2022-12-14 20:45:00|2132.84|2131.34|2132.43|2130.93|2133.29|2131.79|2130.87|2129.37|0
1671051000000|2022-12-14 20:50:00|2132.41|2130.91|2133.36|2131.86|2134.68|2133.18|2131.99|2130.49|0
1671051300000|2022-12-14 20:55:00|2133.35|2131.85|2130.1|2128.6|2133.35|2131.85|2129.89|2128.39|0
1671051600000|2022-12-14 21:00:00|2130.05|2128.55|2131.57|2130.07|2131.57|2130.07|2129.32|2127.82|0
1671051900000|2022-12-14 21:05:00|2131.65|2130.15|2133.9|2132.4|2134.11|2132.61|2131.57|2130.07|0
1671052200000|2022-12-14 21:10:00|2134.02|2132.52|2133.29|2131.79|2134.2|2132.7|2132.64|2131.14|0
1671052500000|2022-12-14 21:15:00|2133.2|2131.7|2133.57|2132.07|2133.57|2132.07|2133.05|2131.55|0
1671052800000|2022-12-14 21:20:00|2133.53|2132.03|2133.57|2132.07|2133.92|2132.42|2133.48|2131.98|0
1671053100000|2022-12-14 21:25:00|2133.61|2132.11|2133.18|2131.68|2133.92|2132.42|2133.18|2131.68|0
1671053400000|2022-12-14 21:30:00|2133.22|2131.72|2133.31|2131.81|2133.72|2132.22|2133.12|2131.62|0
1671053700000|2022-12-14 21:35:00|2133.22|2131.72|2132.75|2131.25|2133.4|2131.9|2132.75|2131.25|0
1671054000000|2022-12-14 21:40:00|2132.79|2131.29|2133.48|2131.98|2133.92|2132.42|2132.66|2131.16|0
1671054300000|2022-12-14 21:45:00|2133.49|2131.99|2133.49|2131.99|2133.66|2132.16|2133.14|2131.64|0
1671054600000|2022-12-14 21:50:00|2133.57|2132.07|2134.3|2132.8|2134.3|2132.8|2133.35|2131.85|0
1671054900000|2022-12-14 21:55:00|2134.35|2132.85|2133.44|2131.94|2134.65|2133.15|2133.44|2131.94|0
1671055200000|2022-12-14 22:00:00|2133.53|2132.03|2132.92|2131.42|2133.66|2132.16|2132.71|2131.21|0
1671055500000|2022-12-14 22:05:00|2132.97|2131.47|2132.92|2131.42|2133.09|2131.59|2132.75|2131.25|0
1671055800000|2022-12-14 22:10:00|2132.84|2131.34|2133.14|2131.64|2133.18|2131.68|2132.79|2131.29|0
1671056100000|2022-12-14 22:15:00|2133.1|2131.6|2133.22|2131.72|2133.4|2131.9|2133.05|2131.55|0
1671056400000|2022-12-14 22:20:00|2133.23|2131.73|2133.1|2131.6|2133.27|2131.77|2132.88|2131.38|0
1671056700000|2022-12-14 22:25:00|2133.18|2131.68|2133.4|2131.9|2133.53|2132.03|2133.05|2131.55|0
1671057000000|2022-12-14 22:30:00|2133.44|2131.94|2133.44|2131.94|2133.44|2131.94|2133.44|2131.94|0
1671057300000|2022-12-14 22:35:00|2133.48|2131.98|2133.53|2132.03|2133.53|2132.03|2133.44|2131.94|0
1671057600000|2022-12-14 22:40:00|2133.57|2132.07|2133.53|2132.03|2133.61|2132.11|2133.53|2132.03|0
1671057900000|2022-12-14 22:45:00|2133.48|2131.98|2133.43|2131.93|2133.53|2132.03|2133.31|2131.81|0
1671058200000|2022-12-14 22:50:00|2133.39|2131.89|2133.21|2131.71|2133.39|2131.89|2133.17|2131.67|0
1671058500000|2022-12-14 22:55:00|2133.17|2131.67|2133.21|2131.71|2133.22|2131.72|2133.13|2131.63|0
1671058800000|2022-12-14 23:00:00|2133.08|2131.58|2131.83|2130.33|2133.08|2131.58|2131.75|2130.25|0
1671059100000|2022-12-14 23:05:00|2131.79|2130.29|2132.39|2130.89|2132.39|2130.89|2131.75|2130.25|0
1671059400000|2022-12-14 23:10:00|2132.4|2130.9|2132.95|2131.45|2132.95|2131.45|2132.14|2130.64|0
1671059700000|2022-12-14 23:15:00|2132.96|2131.46|2133.47|2131.97|2133.73|2132.23|2132.83|2131.33|0
1671060000000|2022-12-14 23:20:00|2133.48|2131.98|2133.04|2131.54|2133.82|2132.32|2133.04|2131.54|0
1671060300000|2022-12-14 23:25:00|2133.13|2131.63|2133.91|2132.41|2134.08|2132.58|2132.95|2131.45|0
1671060600000|2022-12-14 23:30:00|2134.03|2132.53|2134.74|2133.24|2134.87|2133.37|2134.03|2132.53|0
1671060900000|2022-12-14 23:35:00|2134.66|2133.16|2134.57|2133.07|2134.92|2133.42|2134.49|2132.99|0
1671061200000|2022-12-14 23:40:00|2134.66|2133.16|2134.14|2132.64|2134.66|2133.16|2133.93|2132.43|0
1671061500000|2022-12-14 23:45:00|2134.05|2132.55|2133.84|2132.34|2134.4|2132.9|2133.84|2132.34|0
1671061800000|2022-12-14 23:50:00|2133.88|2132.38|2133.84|2132.34|2134.05|2132.55|2133.49|2131.99|0
1671062100000|2022-12-14 23:55:00|2133.8|2132.3|2133.23|2131.73|2133.8|2132.3|2133.15|2131.65|0
1671062400000|2022-12-15 00:00:00|2133.19|2131.69|2132.53|2131.03|2133.35|2131.85|2132.53|2131.03|0
1671062700000|2022-12-15 00:05:00|2132.44|2130.94|2132.62|2131.12|2133.09|2131.59|2132.36|2130.86|0
1671063000000|2022-12-15 00:10:00|2132.57|2131.07|2132.85|2131.35|2132.85|2131.35|2132.33|2130.83|0
1671063300000|2022-12-15 00:15:00|2132.97|2131.47|2135.02|2133.52|2135.03|2133.53|2132.85|2131.35|0
1671063600000|2022-12-15 00:20:00|2134.6|2133.1|2134.6|2133.1|2135.03|2133.53|2134.18|2132.68|0
1671063900000|2022-12-15 00:25:00|2135.02|2133.52|2135.86|2134.36|2135.87|2134.37|2135.02|2133.52|0
1671064200000|2022-12-15 00:30:00|2135.85|2134.35|2136.71|2135.21|2136.71|2135.21|2135.85|2134.35|0
1671064500000|2022-12-15 00:35:00|2137.13|2135.63|2137.55|2136.05|2137.55|2136.05|2137.12|2135.62|0
1671064800000|2022-12-15 00:40:00|2137.56|2136.06|2138.43|2136.93|2138.85|2137.35|2137.56|2136.06|0
1671065100000|2022-12-15 00:45:00|2138.42|2136.92|2138|2136.5|2138.43|2136.93|2137.98|2136.48|0
1671065400000|2022-12-15 00:50:00|2138.41|2136.91|2138.83|2137.33|2138.83|2137.33|2138.41|2136.91|0
1671065700000|2022-12-15 00:55:00|2138.84|2137.34|2139.25|2137.75|2139.26|2137.76|2138.84|2137.34|0
1671066000000|2022-12-15 01:00:00|2138.83|2137.33|2138.83|2137.33|2138.84|2137.34|2138.41|2136.91|0
1671066300000|2022-12-15 01:05:00|2138.84|2137.34|2137.98|2136.48|2138.84|2137.34|2137.98|2136.48|0
1671066600000|2022-12-15 01:10:00|2137.99|2136.49|2138.42|2136.92|2138.42|2136.92|2137.98|2136.48|0
1671066900000|2022-12-15 01:15:00|2138.41|2136.91|2137.56|2136.06|2138.42|2136.92|2137.56|2136.06|0
1671067200000|2022-12-15 01:20:00|2137.57|2136.07|2137.97|2136.47|2137.98|2136.48|2137.55|2136.05|0
1671067500000|2022-12-15 01:25:00|2137.98|2136.48|2138.82|2137.32|2138.82|2137.32|2137.97|2136.47|0
1671067800000|2022-12-15 01:30:00|2138.83|2137.33|2137.55|2136.05|2138.83|2137.33|2137.54|2136.04|0
1671068100000|2022-12-15 01:35:00|2137.54|2136.04|2135.85|2134.35|2137.55|2136.05|2135.84|2134.34|0
1671068400000|2022-12-15 01:40:00|2135.84|2134.34|2133.72|2132.22|2135.85|2134.35|2133.72|2132.22|0
1671068700000|2022-12-15 01:45:00|2133.73|2132.23|2133.71|2132.21|2133.73|2132.23|2133.71|2132.21|0
1671069000000|2022-12-15 01:50:00|2133.7|2132.2|2133.7|2132.2|2133.71|2132.21|2133.69|2132.19|0
1671069300000|2022-12-15 01:55:00|2133.71|2132.21|2134.13|2132.63|2134.13|2132.63|2133.7|2132.2|0
1671069600000|2022-12-15 02:00:00|2134.55|2133.05|2134.55|2133.05|2134.99|2133.49|2134.55|2133.05|0
1671069900000|2022-12-15 02:05:00|2134.56|2133.06|2134.97|2133.47|2134.98|2133.48|2134.55|2133.05|0
1671070200000|2022-12-15 02:10:00|2134.96|2133.46|2134.11|2132.61|2134.96|2133.46|2133.68|2132.18|0
1671070500000|2022-12-15 02:15:00|2134.12|2132.62|2134.11|2132.61|2134.12|2132.62|2133.69|2132.19|0
1671070800000|2022-12-15 02:20:00|2134.1|2132.6|2133.25|2131.75|2134.1|2132.6|2133.25|2131.75|0
1671071100000|2022-12-15 02:25:00|2133.26|2131.76|2133.25|2131.75|2133.26|2131.76|2133.24|2131.74|0
1671071400000|2022-12-15 02:30:00|2133.24|2131.74|2133.26|2131.76|2133.27|2131.77|2132.41|2130.91|0
1671071700000|2022-12-15 02:35:00|2133.25|2131.75|2132.4|2130.9|2133.26|2131.76|2132.4|2130.9|0
1671072000000|2022-12-15 02:40:00|2132.41|2130.91|2133.69|2132.19|2133.69|2132.19|2132.4|2130.9|0
1671072300000|2022-12-15 02:45:00|2133.68|2132.18|2133.25|2131.75|2133.69|2132.19|2133.25|2131.75|0
1671072600000|2022-12-15 02:50:00|2133.26|2131.76|2133.69|2132.19|2133.69|2132.19|2133.25|2131.75|0
1671072900000|2022-12-15 02:55:00|2133.68|2132.18|2133.26|2131.76|2133.68|2132.18|2133.26|2131.76|0
1671073200000|2022-12-15 03:00:00|2133.25|2131.75|2131.97|2130.47|2133.26|2131.76|2131.96|2130.46|0
1671073500000|2022-12-15 03:05:00|2131.98|2130.48|2133.26|2131.76|2133.26|2131.76|2131.98|2130.48|0
1671073800000|2022-12-15 03:10:00|2133.27|2131.77|2133.27|2131.77|2133.27|2131.77|2133.26|2131.76|0
1671074100000|2022-12-15 03:15:00|2133.26|2131.76|2133.69|2132.19|2133.69|2132.19|2133.26|2131.76|0
1671074400000|2022-12-15 03:20:00|2133.7|2132.2|2134.12|2132.62|2134.12|2132.62|2133.69|2132.19|0
1671074700000|2022-12-15 03:25:00|2133.7|2132.2|2134.54|2133.04|2134.54|2133.04|2133.69|2132.19|0
1671075000000|2022-12-15 03:30:00|2134.74|2133.24|2135.79|2134.29|2135.8|2134.3|2134.54|2133.04|0
1671075300000|2022-12-15 03:35:00|2135.8|2134.3|2135.36|2133.86|2135.8|2134.3|2135.36|2133.86|0
1671075600000|2022-12-15 03:40:00|2135.37|2133.87|2135.8|2134.3|2135.8|2134.3|2135.36|2133.86|0
1671075900000|2022-12-15 03:45:00|2135.79|2134.29|2136.22|2134.72|2136.22|2134.72|2135.79|2134.29|0
1671076200000|2022-12-15 03:50:00|2136.21|2134.71|2135.79|2134.29|2136.22|2134.72|2135.79|2134.29|0
1671076500000|2022-12-15 03:55:00|2135.78|2134.28|2135.37|2133.87|2135.79|2134.29|2135.36|2133.86|0
1671076800000|2022-12-15 04:00:00|2135.58|2134.08|2134.51|2133.01|2135.79|2134.29|2134.5|2133|0
1671077100000|2022-12-15 04:05:00|2134.52|2133.02|2134.94|2133.44|2134.94|2133.44|2134.52|2133.02|0
1671077400000|2022-12-15 04:10:00|2134.93|2133.43|2134.5|2133|2134.94|2133.44|2134.5|2133|0
1671077700000|2022-12-15 04:15:00|2134.51|2133.01|2134.94|2133.44|2134.94|2133.44|2134.51|2133.01|0
1671078000000|2022-12-15 04:20:00|2134.93|2133.43|2135.36|2133.86|2135.36|2133.86|2134.93|2133.43|0
1671078300000|2022-12-15 04:25:00|2135.37|2133.87|2134.94|2133.44|2135.37|2133.87|2134.93|2133.43|0
1671078600000|2022-12-15 04:30:00|2134.95|2133.45|2134.93|2133.43|2134.95|2133.45|2134.93|2133.43|0
1671078900000|2022-12-15 04:35:00|2134.94|2133.44|2135.35|2133.85|2135.36|2133.86|2134.93|2133.43|0
1671079200000|2022-12-15 04:40:00|2135.36|2133.86|2134.95|2133.45|2135.36|2133.86|2134.94|2133.44|0
1671079500000|2022-12-15 04:45:00|2134.94|2133.44|2134.94|2133.44|2135.37|2133.87|2134.94|2133.44|0
1671079800000|2022-12-15 04:50:00|2134.95|2133.45|2135.37|2133.87|2135.38|2133.88|2134.94|2133.44|0
1671080100000|2022-12-15 04:55:00|2135.36|2133.86|2135.37|2133.87|2135.37|2133.87|2135.36|2133.86|0
1671080400000|2022-12-15 05:00:00|2135.36|2133.86|2134.52|2133.02|2135.36|2133.86|2134.51|2133.01|0
1671080700000|2022-12-15 05:05:00|2134.53|2133.03|2134.13|2132.63|2134.54|2133.04|2134.11|2132.61|0
1671081000000|2022-12-15 05:10:00|2134.14|2132.64|2134.55|2133.05|2134.98|2133.48|2134.14|2132.64|0
1671081300000|2022-12-15 05:15:00|2134.13|2132.63|2134.55|2133.05|2134.55|2133.05|2134.13|2132.63|0
1671081600000|2022-12-15 05:20:00|2134.76|2133.26|2134.97|2133.47|2134.98|2133.48|2134.76|2133.26|0
1671081900000|2022-12-15 05:25:00|2134.98|2133.48|2134.99|2133.49|2134.99|2133.49|2134.97|2133.47|0
1671082200000|2022-12-15 05:30:00|2134.98|2133.48|2134.56|2133.06|2134.99|2133.49|2134.55|2133.05|0
1671082500000|2022-12-15 05:35:00|2134.55|2133.05|2134.98|2133.48|2135.41|2133.91|2134.55|2133.05|0
1671082800000|2022-12-15 05:40:00|2134.99|2133.49|2134.98|2133.48|2134.99|2133.49|2134.56|2133.06|0
1671083100000|2022-12-15 05:45:00|2134.99|2133.49|2134.99|2133.49|2134.99|2133.49|2134.98|2133.48|0
1671083400000|2022-12-15 05:50:00|2134.98|2133.48|2135.01|2133.51|2135.01|2133.51|2134.98|2133.48|0
1671083700000|2022-12-15 05:55:00|2135.03|2133.53|2134.61|2133.11|2135.03|2133.53|2134.61|2133.11|0
1671084000000|2022-12-15 06:00:00|2134.58|2133.08|2134.58|2133.08|2134.58|2133.08|2134.14|2132.64|0
1671084300000|2022-12-15 06:05:00|2134.59|2133.09|2134.99|2133.49|2134.99|2133.49|2134.56|2133.06|0
1671084600000|2022-12-15 06:10:00|2134.98|2133.48|2134.54|2133.04|2135.41|2133.91|2134.54|2133.04|0
1671084900000|2022-12-15 06:15:00|2134.55|2133.05|2134.55|2133.05|2134.55|2133.05|2134.54|2133.04|0
1671085200000|2022-12-15 06:20:00|2134.54|2133.04|2134.97|2133.47|2135.4|2133.9|2134.54|2133.04|0
1671085500000|2022-12-15 06:25:00|2134.98|2133.48|2134.54|2133.04|2134.98|2133.48|2134.54|2133.04|0
1671085800000|2022-12-15 06:30:00|2134.55|2133.05|2133.68|2132.18|2134.55|2133.05|2133.68|2132.18|0
1671086100000|2022-12-15 06:35:00|2133.69|2132.19|2133.26|2131.76|2133.7|2132.2|2133.26|2131.76|0
1671086400000|2022-12-15 06:40:00|2132.84|2131.34|2133.27|2131.77|2133.27|2131.77|2132.84|2131.34|0
1671086700000|2022-12-15 06:45:00|2133.28|2131.78|2132.84|2131.34|2133.28|2131.78|2132.84|2131.34|0
1671087000000|2022-12-15 06:50:00|2132.42|2130.92|2132.53|2131.03|2132.54|2131.04|2132.41|2130.91|0
1671087300000|2022-12-15 06:55:00|2132.54|2131.04|2132.53|2131.03|2132.54|2131.04|2132.11|2130.61|0
1671087600000|2022-12-15 07:00:00|2132.52|2131.02|2130.69|2129.19|2132.52|2131.02|2129.84|2128.34|0
1671087900000|2022-12-15 07:05:00|2130.68|2129.18|2129.85|2128.35|2131.11|2129.61|2129.43|2127.93|0
1671088200000|2022-12-15 07:10:00|2129.84|2128.34|2130.27|2128.77|2130.28|2128.78|2129.42|2127.92|0
1671088500000|2022-12-15 07:15:00|2130.26|2128.76|2129.41|2127.91|2130.29|2128.79|2128.99|2127.49|0
1671088800000|2022-12-15 07:20:00|2129.4|2127.9|2129.4|2127.9|2130.25|2128.75|2129.39|2127.89|0
1671089100000|2022-12-15 07:25:00|2129.39|2127.89|2129.4|2127.9|2130.25|2128.75|2128.97|2127.47|0
1671089400000|2022-12-15 07:30:00|2129.19|2127.69|2127.04|2125.64|2130.25|2128.75|2126.79|2125.39|11
1671089700000|2022-12-15 07:35:00|2126.92|2125.52|2124.29|2122.89|2127.67|2126.27|2124.29|2122.89|24
1671090000000|2022-12-15 07:40:00|2123.79|2122.39|2122.79|2121.39|2123.79|2122.39|2121.67|2120.27|31
1671090300000|2022-12-15 07:45:00|2122.67|2121.27|2121.29|2119.89|2122.67|2121.27|2120.54|2119.14|33
1671090600000|2022-12-15 07:50:00|2121.17|2119.77|2120.54|2119.14|2121.29|2119.89|2119.42|2118.02|12
1671090900000|2022-12-15 07:55:00|2120.09|2118.59|2120.51|2119.01|2120.53|2119.03|2119.26|2117.76|0
1671091200000|2022-12-15 08:00:00|2120.52|2119.02|2116.47|2115.97|2121.34|2120.84|2115.72|2115.22|5557
1671091500000|2022-12-15 08:05:00|2116.09|2115.59|2118.47|2117.97|2118.97|2118.47|2112.47|2111.97|3017
1671091800000|2022-12-15 08:10:00|2118.97|2118.47|2113.22|2112.72|2119.22|2118.72|2112.72|2112.22|2086
1671092100000|2022-12-15 08:15:00|2113.47|2112.97|2109.47|2108.97|2113.97|2113.47|2109.09|2108.59|2217
1671092400000|2022-12-15 08:20:00|2109.34|2108.84|2110.22|2109.72|2110.22|2109.72|2106.72|2106.22|1707
1671092700000|2022-12-15 08:25:00|2110.47|2109.97|2112.84|2112.34|2113.72|2113.22|2110.09|2109.59|1364
1671093000000|2022-12-15 08:30:00|2112.59|2112.09|2109.84|2109.34|2114.34|2113.84|2109.84|2109.34|1500
1671093300000|2022-12-15 08:35:00|2109.97|2109.47|2107.72|2107.22|2110.22|2109.72|2107.72|2107.22|1323
1671093600000|2022-12-15 08:40:00|2107.97|2107.47|2109.72|2109.22|2109.72|2109.22|2105.72|2105.22|1868
1671093900000|2022-12-15 08:45:00|2109.97|2109.47|2110.47|2109.97|2110.84|2110.34|2108.72|2108.22|1369
1671094200000|2022-12-15 08:50:00|2110.72|2110.22|2110.18|2109.68|2111.47|2110.97|2108.68|2108.18|795
1671094500000|2022-12-15 08:55:00|2110.43|2109.93|2109.68|2109.18|2112.93|2112.43|2109.43|2108.93|926
1671094800000|2022-12-15 09:00:00|2109.8|2109.3|2107.93|2107.43|2110.18|2109.68|2105.55|2105.05|1176
1671095100000|2022-12-15 09:05:00|2108.05|2107.55|2109.43|2108.93|2109.43|2108.93|2107.43|2106.93|8659
1671095400000|2022-12-15 09:10:00|2109.68|2109.18|2108.68|2108.18|2110.18|2109.68|2108.43|2107.93|752
1671095700000|2022-12-15 09:15:00|2108.93|2108.43|2112.68|2112.18|2112.93|2112.43|2108.93|2108.43|765
1671096000000|2022-12-15 09:20:00|2112.8|2112.3|2114.18|2113.68|2114.43|2113.93|2112.68|2112.18|471
1671096300000|2022-12-15 09:25:00|2114.43|2113.93|2112.68|2112.18|2114.68|2114.18|2112.18|2111.68|435
1671096600000|2022-12-15 09:30:00|2112.43|2111.93|2111.18|2110.68|2113.93|2113.43|2110.43|2109.93|477
1671096900000|2022-12-15 09:35:00|2111.3|2110.8|2109.93|2109.43|2112.43|2111.93|2109.93|2109.43|571
1671097200000|2022-12-15 09:40:00|2110.43|2109.93|2108.93|2108.43|2110.68|2110.18|2108.3|2107.8|591
1671097500000|2022-12-15 09:45:00|2109.05|2108.55|2111.43|2110.93|2111.55|2111.05|2107.18|2106.68|687
1671097800000|2022-12-15 09:50:00|2111.55|2111.05|2110.43|2109.93|2111.93|2111.43|2109.55|2109.05|889
1671098100000|2022-12-15 09:55:00|2110.3|2109.8|2110.68|2110.18|2111.43|2110.93|2109.05|2108.55|858
1671098400000|2022-12-15 10:00:00|2110.8|2110.3|2111.93|2111.43|2111.93|2111.43|2108.68|2108.18|406
1671098700000|2022-12-15 10:05:00|2111.68|2111.18|2110.3|2109.8|2112.93|2112.43|2109.93|2109.43|341
1671099000000|2022-12-15 10:10:00|2110.43|2109.93|2108.93|2108.43|2110.68|2110.18|2108.43|2107.93|418
1671099300000|2022-12-15 10:15:00|2109.05|2108.55|2110.43|2109.93|2110.68|2110.18|2108.55|2108.05|549
1671099600000|2022-12-15 10:20:00|2110.55|2110.05|2110.43|2109.93|2110.68|2110.18|2108.93|2108.43|335
1671099900000|2022-12-15 10:25:00|2110.18|2109.68|2112.43|2111.93|2112.68|2112.18|2110.18|2109.68|373
1671100200000|2022-12-15 10:30:00|2112.68|2112.18|2114.68|2114.18|2114.93|2114.43|2111.68|2111.18|2267
1671100500000|2022-12-15 10:35:00|2114.8|2114.3|2116.18|2115.68|2116.68|2116.18|2113.93|2113.43|399
1671100800000|2022-12-15 10:40:00|2116.3|2115.8|2116.05|2115.55|2117.18|2116.68|2115.43|2114.93|363
1671101100000|2022-12-15 10:45:00|2116.18|2115.68|2115.18|2114.68|2116.68|2116.18|2114.68|2114.18|843
1671101400000|2022-12-15 10:50:00|2115.05|2114.55|2114.43|2113.93|2115.43|2114.93|2113.93|2113.43|942
1671101700000|2022-12-15 10:55:00|2114.3|2113.8|2112.68|2112.18|2114.55|2114.05|2112.68|2112.18|498
1671102000000|2022-12-15 11:00:00|2112.93|2112.43|2113.43|2112.93|2113.93|2113.43|2112.43|2111.93|373
1671102300000|2022-12-15 11:05:00|2113.55|2113.05|2113.93|2113.43|2114.68|2114.18|2113.43|2112.93|665
1671102600000|2022-12-15 11:10:00|2114.05|2113.55|2115.93|2115.43|2116.18|2115.68|2113.93|2113.43|279
1671102900000|2022-12-15 11:15:00|2115.8|2115.3|2117.18|2116.68|2117.18|2116.68|2115.68|2115.18|987
1671103200000|2022-12-15 11:20:00|2117.3|2116.8|2117.93|2117.43|2117.93|2117.43|2115.93|2115.43|635
1671103500000|2022-12-15 11:25:00|2117.68|2117.18|2116.18|2115.68|2118.43|2117.93|2115.18|2114.68|550
1671103800000|2022-12-15 11:30:00|2116.43|2115.93|2116.18|2115.68|2116.93|2116.43|2115.93|2115.43|354
1671104100000|2022-12-15 11:35:00|2115.93|2115.43|2116.93|2116.43|2117.18|2116.68|2115.43|2114.93|634
1671104400000|2022-12-15 11:40:00|2117.18|2116.68|2117.18|2116.68|2118.05|2117.55|2116.43|2115.93|365
1671104700000|2022-12-15 11:45:00|2116.93|2116.43|2116.43|2115.93|2117.18|2116.68|2115.3|2114.8|191
1671105000000|2022-12-15 11:50:00|2116.68|2116.18|2116.68|2116.18|2117.3|2116.8|2116.18|2115.68|146
1671105300000|2022-12-15 11:55:00|2116.93|2116.43|2116.18|2115.68|2117.43|2116.93|2116.18|2115.68|780
1671105600000|2022-12-15 12:00:00|2115.93|2115.43|2114.93|2114.43|2116.93|2116.43|2114.93|2114.43|703
1671105900000|2022-12-15 12:05:00|2114.8|2114.3|2112.43|2111.93|2114.93|2114.43|2112.43|2111.93|982
1671106200000|2022-12-15 12:10:00|2112.18|2111.68|2112.93|2112.43|2113.43|2112.93|2111.8|2111.3|722
1671106500000|2022-12-15 12:15:00|2112.68|2112.18|2113.43|2112.93|2113.93|2113.43|2112.18|2111.68|549
1671106800000|2022-12-15 12:20:00|2113.55|2113.05|2112.43|2111.93|2113.93|2113.43|2112.18|2111.68|534
1671107100000|2022-12-15 12:25:00|2112.18|2111.68|2110.93|2110.43|2112.18|2111.68|2110.43|2109.93|689
1671107400000|2022-12-15 12:30:00|2111.05|2110.55|2111.68|2111.18|2111.93|2111.43|2110.8|2110.3|721
1671107700000|2022-12-15 12:35:00|2111.55|2111.05|2113.18|2112.68|2113.68|2113.18|2111.18|2110.68|413
1671108000000|2022-12-15 12:40:00|2113.31|2112.81|2115.31|2114.81|2115.56|2115.06|2113.31|2112.81|718
1671108300000|2022-12-15 12:45:00|2115.43|2114.93|2115.81|2115.31|2116.56|2116.06|2114.81|2114.31|711
1671108600000|2022-12-15 12:50:00|2115.56|2115.06|2116.06|2115.56|2116.18|2115.68|2114.68|2114.18|443
1671108900000|2022-12-15 12:55:00|2116.18|2115.68|2115.18|2114.68|2116.43|2115.93|2114.43|2113.93|528
1671109200000|2022-12-15 13:00:00|2115.06|2114.56|2113.81|2113.31|2115.81|2115.31|2113.31|2112.81|1087
1671109500000|2022-12-15 13:05:00|2113.93|2113.43|2113.81|2113.31|2114.56|2114.06|2112.93|2112.43|1149
1671109800000|2022-12-15 13:10:00|2113.56|2113.06|2112.68|2112.18|2114.06|2113.56|2112.18|2111.68|677
1671110100000|2022-12-15 13:15:00|2112.81|2112.31|2107.06|2106.56|2114.43|2113.93|2107.06|2106.56|2685
1671110400000|2022-12-15 13:20:00|2107.18|2106.68|2106.06|2105.56|2107.18|2106.68|2104.06|2103.56|1546
1671110700000|2022-12-15 13:25:00|2105.93|2105.43|2106.06|2105.56|2106.06|2105.56|2103.56|2103.06|1438
1671111000000|2022-12-15 13:30:00|2106.18|2105.68|2104.81|2104.31|2108.06|2107.56|2103.81|2103.31|1664
1671111300000|2022-12-15 13:35:00|2105.06|2104.56|2101.68|2101.18|2105.31|2104.81|2100.06|2099.56|1183
1671111600000|2022-12-15 13:40:00|2101.56|2101.06|2101.56|2101.06|2102.31|2101.81|2099.56|2099.06|1378
1671111900000|2022-12-15 13:45:00|2101.93|2101.43|2101.31|2100.81|2102.31|2101.81|2100.43|2099.93|1653
1671112200000|2022-12-15 13:50:00|2101.18|2100.68|2098.81|2098.31|2102.31|2101.81|2097.81|2097.31|2168
1671112500000|2022-12-15 13:55:00|2098.56|2098.06|2102.81|2102.31|2103.06|2102.56|2098.43|2097.93|1429
1671112800000|2022-12-15 14:00:00|2102.56|2102.06|2102.31|2101.81|2104.06|2103.56|2100.31|2099.81|1934
1671113100000|2022-12-15 14:05:00|2102.18|2101.68|2097.06|2096.56|2102.18|2101.68|2096.06|2095.56|937
1671113400000|2022-12-15 14:10:00|2096.81|2096.31|2094.68|2094.18|2096.93|2096.43|2093.56|2093.06|1239
1671113700000|2022-12-15 14:15:00|2094.56|2094.06|2090.56|2090.06|2094.56|2094.06|2089.06|2088.56|1791
1671114000000|2022-12-15 14:20:00|2090.43|2089.93|2091.81|2091.31|2092.56|2092.06|2090.06|2089.56|1277
1671114300000|2022-12-15 14:25:00|2091.56|2091.06|2093.31|2092.81|2093.31|2092.81|2090.56|2090.06|1197
1671114600000|2022-12-15 14:30:00|2093.06|2092.56|2086.81|2086.31|2095.06|2094.56|2085.81|2085.31|2093
1671114900000|2022-12-15 14:35:00|2086.68|2086.18|2086.81|2086.31|2087.81|2087.31|2084.56|2084.06|2828
1671115200000|2022-12-15 14:40:00|2086.93|2086.43|2087.56|2087.06|2087.56|2087.06|2083.43|2082.93|2366
1671115500000|2022-12-15 14:45:00|2087.43|2086.93|2085.31|2084.81|2088.68|2088.18|2084.31|2083.81|3093
1671115800000|2022-12-15 14:50:00|2085.56|2085.06|2087.81|2087.31|2089.18|2088.68|2085.06|2084.56|1507
1671116100000|2022-12-15 14:55:00|2087.93|2087.43|2088.18|2087.68|2090.06|2089.56|2087.06|2086.56|2434
1671116400000|2022-12-15 15:00:00|2088.06|2087.56|2081.31|2080.81|2088.06|2087.56|2081.18|2080.68|2346
1671116700000|2022-12-15 15:05:00|2081.56|2081.06|2081.81|2081.31|2082.81|2082.31|2080.56|2080.06|1692
1671117000000|2022-12-15 15:10:00|2081.73|2081.23|2083.73|2083.23|2084.73|2084.23|2081.23|2080.73|1671
1671117300000|2022-12-15 15:15:00|2083.48|2082.98|2085.73|2085.23|2085.98|2085.48|2082.98|2082.48|1178
1671117600000|2022-12-15 15:20:00|2085.6|2085.1|2088.85|2088.35|2088.98|2088.48|2084.73|2084.23|1343
1671117900000|2022-12-15 15:25:00|2088.98|2088.48|2088.23|2087.73|2089.85|2089.35|2086.6|2086.1|1256
1671118200000|2022-12-15 15:30:00|2087.85|2087.35|2087.73|2087.23|2089.23|2088.73|2085.73|2085.23|1189
1671118500000|2022-12-15 15:35:00|2087.98|2087.48|2088.85|2088.35|2089.23|2088.73|2086.73|2086.23|827
1671118800000|2022-12-15 15:40:00|2088.98|2088.48|2091.6|2091.1|2091.98|2091.48|2088.98|2088.48|1335
1671119100000|2022-12-15 15:45:00|2091.48|2090.98|2089.98|2089.48|2092.6|2092.1|2088.98|2088.48|833
1671119400000|2022-12-15 15:50:00|2089.73|2089.23|2089.23|2088.73|2090.23|2089.73|2087.23|2086.73|773
1671119700000|2022-12-15 15:55:00|2089.35|2088.85|2088.48|2087.98|2089.73|2089.23|2087.23|2086.73|1031
1671120000000|2022-12-15 16:00:00|2088.35|2087.85|2087.98|2087.48|2088.98|2088.48|2087.48|2086.98|1150
1671120300000|2022-12-15 16:05:00|2088.1|2087.6|2085.35|2084.85|2088.48|2087.98|2084.23|2083.73|1698
1671120600000|2022-12-15 16:10:00|2085.48|2084.98|2083.35|2082.85|2085.98|2085.48|2082.1|2081.6|1203
1671120900000|2022-12-15 16:15:00|2083.23|2082.73|2083.23|2082.73|2083.73|2083.23|2080.73|2080.23|1878
1671121200000|2022-12-15 16:20:00|2082.98|2082.48|2082.12|2080.62|2083.23|2082.73|2080.23|2079.73|3861
1671121500000|2022-12-15 16:25:00|2082.54|2081.04|2081.73|2080.23|2083.38|2081.88|2081.27|2079.77|1534
1671121800000|2022-12-15 16:30:00|2082.15|2080.65|2080.43|2079.03|2082.8|2081.4|2079.68|2078.28|1534
1671122100000|2022-12-15 16:35:00|2080.55|2079.15|2081.18|2079.78|2081.68|2080.28|2080.43|2079.03|151
1671122400000|2022-12-15 16:40:00|2081.43|2080.03|2081.18|2079.78|2082.93|2081.53|2080.68|2079.28|313
1671122700000|2022-12-15 16:45:00|2081.05|2079.65|2081.18|2079.78|2083.43|2082.03|2081.05|2079.65|36
1671123000000|2022-12-15 16:50:00|2080.8|2079.4|2082.05|2080.65|2082.43|2081.03|2080.68|2079.28|35
1671123300000|2022-12-15 16:55:00|2082.18|2080.78|2083.23|2081.73|2083.68|2082.28|2081.93|2080.53|39
1671123600000|2022-12-15 17:00:00|2083.44|2081.94|2083.88|2082.38|2085.4|2083.9|2083.26|2081.76|0
1671123900000|2022-12-15 17:05:00|2083.67|2082.17|2084.95|2083.45|2085.39|2083.89|2083.67|2082.17|0
1671124200000|2022-12-15 17:10:00|2084.96|2083.46|2086.23|2084.73|2086.23|2084.73|2084.07|2082.57|0
1671124500000|2022-12-15 17:15:00|2086.24|2084.74|2086.26|2084.76|2086.7|2085.2|2085.81|2084.31|0
1671124800000|2022-12-15 17:20:00|2086.25|2084.75|2084.93|2083.43|2086.25|2084.75|2084.71|2083.21|0
1671125100000|2022-12-15 17:25:00|2084.94|2083.44|2085.4|2083.9|2085.81|2084.31|2084.12|2082.62|0
1671125400000|2022-12-15 17:30:00|2085.39|2083.89|2086.29|2084.79|2086.72|2085.22|2084.97|2083.47|0
1671125700000|2022-12-15 17:35:00|2086.3|2084.8|2085.4|2083.9|2086.73|2085.23|2084.96|2083.46|0
1671126000000|2022-12-15 17:40:00|2085.39|2083.89|2083.66|2082.16|2085.39|2083.89|2083.66|2082.16|0
1671126300000|2022-12-15 17:45:00|2083.67|2082.17|2084.5|2083|2084.5|2083|2083.21|2081.71|0
1671126600000|2022-12-15 17:50:00|2084.51|2083.01|2084.07|2082.57|2085.37|2083.87|2083.65|2082.15|0
1671126900000|2022-12-15 17:55:00|2083.86|2082.36|2082.34|2080.84|2084.07|2082.57|2081.9|2080.4|0
1671127200000|2022-12-15 18:00:00|2082.35|2080.85|2081.81|2080.31|2082.75|2081.25|2081.43|2079.93|0
1671127500000|2022-12-15 18:05:00|2081.82|2080.32|2080.72|2079.22|2082.24|2080.74|2080.48|2078.98|0
1671127800000|2022-12-15 18:10:00|2080.93|2079.43|2081.36|2079.86|2081.81|2080.31|2080.5|2079|0
1671128100000|2022-12-15 18:15:00|2081.78|2080.28|2081.78|2080.28|2082.65|2081.15|2081.35|2079.85|0
1671128400000|2022-12-15 18:20:00|2081.36|2079.86|2081.84|2080.34|2082.72|2081.22|2081.36|2079.86|0
1671128700000|2022-12-15 18:25:00|2081.85|2080.35|2082.29|2080.79|2082.72|2081.22|2081.84|2080.34|0
1671129000000|2022-12-15 18:30:00|2082.28|2080.78|2081.84|2080.34|2082.71|2081.21|2081.4|2079.9|0
1671129300000|2022-12-15 18:35:00|2081.83|2080.33|2082.3|2080.8|2082.31|2080.81|2080.97|2079.47|0
1671129600000|2022-12-15 18:40:00|2082.29|2080.79|2080.99|2079.49|2082.31|2080.81|2080.97|2079.47|0
1671129900000|2022-12-15 18:45:00|2081.2|2079.7|2082.22|2080.72|2082.23|2080.73|2080.99|2079.49|0
1671130200000|2022-12-15 18:50:00|2082.23|2080.73|2080.9|2079.4|2082.24|2080.74|2080.88|2079.38|0
1671130500000|2022-12-15 18:55:00|2080.89|2079.39|2082.64|2081.14|2082.64|2081.14|2080.89|2079.39|0
1671130800000|2022-12-15 19:00:00|2082.22|2080.72|2081.78|2080.28|2082.67|2081.17|2081.78|2080.28|0
1671131100000|2022-12-15 19:05:00|2081.77|2080.27|2080.89|2079.39|2082.21|2080.71|2080.89|2079.39|0
1671131400000|2022-12-15 19:10:00|2080.88|2079.38|2081.33|2079.83|2081.76|2080.26|2080.48|2078.98|0
1671131700000|2022-12-15 19:15:00|2081.34|2079.84|2081.77|2080.27|2082|2080.5|2080.89|2079.39|0
1671132000000|2022-12-15 19:20:00|2081.78|2080.28|2081.76|2080.26|2082.21|2080.71|2081.75|2080.25|0
1671132300000|2022-12-15 19:25:00|2081.75|2080.25|2081.75|2080.25|2082.2|2080.7|2081.31|2079.81|0
1671132600000|2022-12-15 19:30:00|2081.76|2080.26|2082.68|2081.18|2083.11|2081.61|2081.75|2080.25|0
1671132900000|2022-12-15 19:35:00|2082.67|2081.17|2082.73|2081.23|2083.6|2082.1|2081.8|2080.3|0
1671133200000|2022-12-15 19:40:00|2082.74|2081.24|2082.79|2081.29|2082.79|2081.29|2082.35|2080.85|0
1671133500000|2022-12-15 19:45:00|2082.37|2080.87|2081.86|2080.36|2082.8|2081.3|2081.38|2079.88|0
1671133800000|2022-12-15 19:50:00|2081.87|2080.37|2083.17|2081.67|2083.17|2081.67|2081.4|2079.9|0
1671134100000|2022-12-15 19:55:00|2083.16|2081.66|2084.9|2083.4|2084.91|2083.41|2082.73|2081.23|0
1671134400000|2022-12-15 20:00:00|2084.69|2083.19|2084.09|2082.59|2085.79|2084.29|2083.66|2082.16|0
1671134700000|2022-12-15 20:05:00|2084.1|2082.6|2084.99|2083.49|2084.99|2083.49|2083.64|2082.14|0
1671135000000|2022-12-15 20:10:00|2085|2083.5|2082.36|2080.86|2085|2083.5|2082.35|2080.85|0
1671135300000|2022-12-15 20:15:00|2082.35|2080.85|2081.83|2080.33|2082.79|2081.29|2081.82|2080.32|0
1671135600000|2022-12-15 20:20:00|2081.82|2080.32|2081.86|2080.36|2082.73|2081.23|2081.38|2079.88|0
1671135900000|2022-12-15 20:25:00|2081.85|2080.35|2083.63|2082.13|2083.64|2082.14|2081.42|2079.92|0
1671136200000|2022-12-15 20:30:00|2083.64|2082.14|2084.07|2082.57|2084.08|2082.58|2082.75|2081.25|0
1671136500000|2022-12-15 20:35:00|2084.06|2082.56|2082.71|2081.21|2084.07|2082.57|2082.26|2080.76|0
1671136800000|2022-12-15 20:40:00|2082.72|2081.22|2081.69|2080.19|2083.14|2081.64|2081.27|2079.77|0
1671137100000|2022-12-15 20:45:00|2081.68|2080.18|2081.06|2079.56|2082.56|2081.06|2080.84|2079.34|0
1671137400000|2022-12-15 20:50:00|2081.07|2079.57|2082.15|2080.65|2082.59|2081.09|2080.85|2079.35|0
1671137700000|2022-12-15 20:55:00|2082.57|2081.07|2082.3|2080.8|2083.98|2082.48|2081.44|2079.94|0
1671138000000|2022-12-15 21:00:00|2082.05|2080.55|2082.58|2081.08|2083.05|2081.55|2081.14|2079.64|0
1671138300000|2022-12-15 21:05:00|2082.63|2081.13|2082.23|2080.73|2082.84|2081.34|2082.15|2080.65|0
1671138600000|2022-12-15 21:10:00|2082.24|2080.74|2080.32|2078.82|2082.54|2081.04|2080.15|2078.65|0
1671138900000|2022-12-15 21:15:00|2080.24|2078.74|2079.01|2077.51|2080.5|2079|2079.01|2077.51|0
1671139200000|2022-12-15 21:20:00|2079.05|2077.55|2079.87|2078.37|2079.87|2078.37|2078.53|2077.03|0
1671139500000|2022-12-15 21:25:00|2079.83|2078.33|2079.87|2078.37|2079.87|2078.37|2079.7|2078.2|0
1671139800000|2022-12-15 21:30:00|2079.78|2078.28|2079.87|2078.37|2079.87|2078.37|2079.44|2077.94|0
1671140100000|2022-12-15 21:35:00|2079.83|2078.33|2080.17|2078.67|2080.61|2079.11|2079.7|2078.2|0
1671140400000|2022-12-15 21:40:00|2080.09|2078.59|2080.61|2079.11|2080.7|2079.2|2079.78|2078.28|0
1671140700000|2022-12-15 21:45:00|2080.7|2079.2|2081.04|2079.54|2081.17|2079.67|2080.31|2078.81|0
1671141000000|2022-12-15 21:50:00|2081.05|2079.55|2081.17|2079.67|2081.26|2079.76|2080.78|2079.28|0
1671141300000|2022-12-15 21:55:00|2081.09|2079.59|2080.74|2079.24|2081.26|2079.76|2080.7|2079.2|0
1671141600000|2022-12-15 22:00:00|2080.87|2079.37|2080.65|2079.15|2080.96|2079.46|2080.35|2078.85|0
1671141900000|2022-12-15 22:05:00|2080.57|2079.07|2080.39|2078.89|2080.57|2079.07|2080.39|2078.89|0
1671142200000|2022-12-15 22:10:00|2080.4|2078.9|2080.91|2079.41|2080.91|2079.41|2080.4|2078.9|0
1671142500000|2022-12-15 22:15:00|2080.7|2079.2|2080.48|2078.98|2080.74|2079.24|2080.39|2078.89|0
1671142800000|2022-12-15 22:20:00|2080.52|2079.02|2080.57|2079.07|2080.7|2079.2|2080.39|2078.89|0
1671143100000|2022-12-15 22:25:00|2080.56|2079.06|2080.52|2079.02|2080.56|2079.06|2080.35|2078.85|0
1671143400000|2022-12-15 22:30:00|2080.48|2078.98|2080.39|2078.89|2080.57|2079.07|2080.35|2078.85|0
1671143700000|2022-12-15 22:35:00|2080.35|2078.85|2080.17|2078.67|2080.35|2078.85|2080|2078.5|0
1671144000000|2022-12-15 22:40:00|2080.09|2078.59|2080.09|2078.59|2080.44|2078.94|2080.04|2078.54|0
1671144300000|2022-12-15 22:45:00|2080.08|2078.58|2080.05|2078.55|2080.13|2078.63|2079.96|2078.46|0
1671144600000|2022-12-15 22:50:00|2080.13|2078.63|2080.05|2078.55|2080.22|2078.72|2080.05|2078.55|0
1671144900000|2022-12-15 22:55:00|2080.09|2078.59|2080.13|2078.63|2080.18|2078.68|2080|2078.5|0
1671145200000|2022-12-15 23:00:00|2080.12|2078.62|2082.13|2080.63|2082.26|2080.76|2079.91|2078.41|0
1671145500000|2022-12-15 23:05:00|2082.04|2080.54|2081.78|2080.28|2082.56|2081.06|2081.61|2080.11|0
1671145800000|2022-12-15 23:10:00|2081.79|2080.29|2082.26|2080.76|2082.43|2080.93|2081.78|2080.28|0
1671146100000|2022-12-15 23:15:00|2082.3|2080.8|2082.26|2080.76|2082.61|2081.11|2082.13|2080.63|0
1671146400000|2022-12-15 23:20:00|2082.3|2080.8|2082.43|2080.93|2082.43|2080.93|2081.96|2080.46|0
1671146700000|2022-12-15 23:25:00|2082.44|2080.94|2082.13|2080.63|2082.56|2081.06|2081.96|2080.46|0
1671147000000|2022-12-15 23:30:00|2082.17|2080.67|2081.96|2080.46|2082.17|2080.67|2081.7|2080.2|0
1671147300000|2022-12-15 23:35:00|2081.91|2080.41|2081.61|2080.11|2082.26|2080.76|2081.52|2080.02|0
1671147600000|2022-12-15 23:40:00|2081.57|2080.07|2081.7|2080.2|2081.83|2080.33|2081.17|2079.67|0
1671147900000|2022-12-15 23:45:00|2081.69|2080.19|2081.43|2079.93|2082.35|2080.85|2081.35|2079.85|0
1671148200000|2022-12-15 23:50:00|2081.44|2079.94|2081.61|2080.11|2081.7|2080.2|2081.35|2079.85|0
1671148500000|2022-12-15 23:55:00|2081.7|2080.2|2082.13|2080.63|2082.26|2080.76|2081.61|2080.11|0
1671148800000|2022-12-16 00:00:00|2082.14|2080.64|2082.52|2081.02|2082.78|2081.28|2082.14|2080.64|0
1671149100000|2022-12-16 00:05:00|2082.56|2081.06|2082.79|2081.29|2082.88|2081.38|2082.48|2080.98|0
1671149400000|2022-12-16 00:10:00|2082.88|2081.38|2083.65|2082.15|2083.73|2082.23|2082.79|2081.29|0
1671149700000|2022-12-16 00:15:00|2083.64|2082.14|2082.37|2080.87|2083.86|2082.36|2081.96|2080.46|0
1671150000000|2022-12-16 00:20:00|2082.16|2080.66|2082.79|2081.29|2083.21|2081.71|2081.94|2080.44|0
1671150300000|2022-12-16 00:25:00|2083.21|2081.71|2082.79|2081.29|2083.21|2081.71|2082.78|2081.28|0
1671150600000|2022-12-16 00:30:00|2082.8|2081.3|2082.34|2080.84|2082.8|2081.3|2081.94|2080.44|0
1671150900000|2022-12-16 00:35:00|2082.35|2080.85|2083.61|2082.11|2083.61|2082.11|2082.34|2080.84|0
1671151200000|2022-12-16 00:40:00|2084.03|2082.53|2083.17|2081.67|2084.03|2082.53|2083.17|2081.67|0
1671151500000|2022-12-16 00:45:00|2082.75|2081.25|2083.17|2081.67|2083.17|2081.67|2082.32|2080.82|0
1671151800000|2022-12-16 00:50:00|2083.38|2081.88|2083.18|2081.68|2084.03|2082.53|2083.18|2081.68|0
1671152100000|2022-12-16 00:55:00|2083.17|2081.67|2083.59|2082.09|2083.6|2082.1|2083.16|2081.66|0
1671152400000|2022-12-16 01:00:00|2083.6|2082.1|2084.03|2082.53|2084.04|2082.54|2083.18|2081.68|0
1671152700000|2022-12-16 01:05:00|2084.04|2082.54|2083.19|2081.69|2084.04|2082.54|2083.17|2081.67|0
1671153000000|2022-12-16 01:10:00|2083.61|2082.11|2083.18|2081.68|2084.04|2082.54|2083.18|2081.68|0
1671153300000|2022-12-16 01:15:00|2083.6|2082.1|2083.59|2082.09|2084.02|2082.52|2083.17|2081.67|0
1671153600000|2022-12-16 01:20:00|2083.58|2082.08|2084.44|2082.94|2084.45|2082.95|2083.16|2081.66|0
1671153900000|2022-12-16 01:25:00|2084.45|2082.95|2083.59|2082.09|2084.88|2083.38|2083.59|2082.09|0
1671154200000|2022-12-16 01:30:00|2083.17|2081.67|2084.87|2083.37|2085.3|2083.8|2083.17|2081.67|0
1671154500000|2022-12-16 01:35:00|2085.29|2083.79|2085.72|2084.22|2085.72|2084.22|2085.28|2083.78|0
1671154800000|2022-12-16 01:40:00|2085.73|2084.23|2085.73|2084.23|2086.15|2084.65|2085.72|2084.22|0
1671155100000|2022-12-16 01:45:00|2086.15|2084.65|2084.88|2083.38|2086.15|2084.65|2084.88|2083.38|0
1671155400000|2022-12-16 01:50:00|2084.89|2083.39|2085.73|2084.23|2085.73|2084.23|2084.88|2083.38|0
1671155700000|2022-12-16 01:55:00|2085.31|2083.81|2084.88|2083.38|2085.31|2083.81|2084.87|2083.37|0
1671156000000|2022-12-16 02:00:00|2084.89|2083.39|2085.73|2084.23|2085.74|2084.24|2084.88|2083.38|0
1671156300000|2022-12-16 02:05:00|2085.74|2084.24|2086.18|2084.68|2086.6|2085.1|2085.31|2083.81|0
1671156600000|2022-12-16 02:10:00|2086.17|2084.67|2087.61|2086.11|2087.61|2086.11|2086.17|2084.67|0
1671156900000|2022-12-16 02:15:00|2088.03|2086.53|2088.45|2086.95|2088.88|2087.38|2087.82|2086.32|0
1671157200000|2022-12-16 02:20:00|2088.46|2086.96|2087.61|2086.11|2088.46|2086.96|2087.6|2086.1|0
1671157500000|2022-12-16 02:25:00|2087.6|2086.1|2088.47|2086.97|2088.47|2086.97|2087.6|2086.1|0
1671157800000|2022-12-16 02:30:00|2088.48|2086.98|2089.75|2088.25|2089.76|2088.26|2088.48|2086.98|0
1671158100000|2022-12-16 02:35:00|2089.76|2088.26|2089.34|2087.84|2089.76|2088.26|2088.91|2087.41|0
1671158400000|2022-12-16 02:40:00|2088.92|2087.42|2089.76|2088.26|2089.77|2088.27|2088.92|2087.42|0
1671158700000|2022-12-16 02:45:00|2089.75|2088.25|2089.34|2087.84|2089.76|2088.26|2089.33|2087.83|0
1671159000000|2022-12-16 02:50:00|2089.76|2088.26|2088.91|2087.41|2089.76|2088.26|2088.91|2087.41|0
1671159300000|2022-12-16 02:55:00|2089.33|2087.83|2088.9|2087.4|2089.33|2087.83|2088.9|2087.4|0
1671159600000|2022-12-16 03:00:00|2088.91|2087.41|2088.91|2087.41|2089.33|2087.83|2088.9|2087.4|0
1671159900000|2022-12-16 03:05:00|2088.9|2087.4|2088.9|2087.4|2088.91|2087.41|2088.48|2086.98|0
1671160200000|2022-12-16 03:10:00|2088.69|2087.19|2088.9|2087.4|2088.9|2087.4|2088.69|2087.19|0
1671160500000|2022-12-16 03:15:00|2088.91|2087.41|2088.91|2087.41|2089.34|2087.84|2088.9|2087.4|0
1671160800000|2022-12-16 03:20:00|2088.9|2087.4|2088.47|2086.97|2088.91|2087.41|2088.47|2086.97|0
1671161100000|2022-12-16 03:25:00|2088.48|2086.98|2088.04|2086.54|2088.48|2086.98|2088.04|2086.54|0
1671161400000|2022-12-16 03:30:00|2088.05|2086.55|2088.47|2086.97|2088.47|2086.97|2088.04|2086.54|0
1671161700000|2022-12-16 03:35:00|2088.26|2086.76|2088.04|2086.54|2088.47|2086.97|2088.04|2086.54|0
1671162000000|2022-12-16 03:40:00|2088.03|2086.53|2087.61|2086.11|2088.04|2086.54|2087.61|2086.11|0
1671162300000|2022-12-16 03:45:00|2088.03|2086.53|2087.61|2086.11|2088.03|2086.53|2087.6|2086.1|0
1671162600000|2022-12-16 03:50:00|2087.6|2086.1|2088.02|2086.52|2088.03|2086.53|2087.59|2086.09|0
1671162900000|2022-12-16 03:55:00|2087.6|2086.1|2087.6|2086.1|2087.6|2086.1|2087.59|2086.09|0
1671163200000|2022-12-16 04:00:00|2088.02|2086.52|2087.59|2086.09|2088.02|2086.52|2087.59|2086.09|0
1671163500000|2022-12-16 04:05:00|2087.58|2086.08|2087.17|2085.67|2087.59|2086.09|2087.16|2085.66|0
1671163800000|2022-12-16 04:10:00|2086.75|2085.25|2087.17|2085.67|2087.17|2085.67|2086.75|2085.25|0
1671164100000|2022-12-16 04:15:00|2086.75|2085.25|2086.33|2084.83|2086.76|2085.26|2086.32|2084.82|0
1671164400000|2022-12-16 04:20:00|2086.32|2084.82|2085.89|2084.39|2086.32|2084.82|2085.46|2083.96|0
1671164700000|2022-12-16 04:25:00|2085.88|2084.38|2085.88|2084.38|2085.89|2084.39|2085.46|2083.96|0
1671165000000|2022-12-16 04:30:00|2085.89|2084.39|2085.46|2083.96|2085.89|2084.39|2085.46|2083.96|0
1671165300000|2022-12-16 04:35:00|2085.04|2083.54|2085.04|2083.54|2085.04|2083.54|2085.03|2083.53|0
1671165600000|2022-12-16 04:40:00|2085.46|2083.96|2085.46|2083.96|2085.47|2083.97|2085.46|2083.96|0
1671165900000|2022-12-16 04:45:00|2085.47|2083.97|2085.46|2083.96|2085.47|2083.97|2085.46|2083.96|0
1671166200000|2022-12-16 04:50:00|2085.45|2083.95|2084.6|2083.1|2085.45|2083.95|2084.6|2083.1|0
1671166500000|2022-12-16 04:55:00|2084.18|2082.68|2084.17|2082.67|2084.19|2082.69|2083.75|2082.25|0
1671166800000|2022-12-16 05:00:00|2084.16|2082.66|2084.18|2082.68|2084.18|2082.68|2083.74|2082.24|0
1671167100000|2022-12-16 05:05:00|2084.19|2082.69|2084.63|2083.13|2085.05|2083.55|2084.18|2082.68|0
1671167400000|2022-12-16 05:10:00|2084.62|2083.12|2083.75|2082.25|2084.63|2083.13|2083.33|2081.83|0
1671167700000|2022-12-16 05:15:00|2083.76|2082.26|2084.19|2082.69|2084.61|2083.11|2083.75|2082.25|0
1671168000000|2022-12-16 05:20:00|2084.18|2082.68|2083.74|2082.24|2084.18|2082.68|2083.74|2082.24|0
1671168300000|2022-12-16 05:25:00|2084.16|2082.66|2084.6|2083.1|2085.03|2083.53|2084.16|2082.66|0
1671168600000|2022-12-16 05:30:00|2084.59|2083.09|2083.3|2081.8|2084.6|2083.1|2083.3|2081.8|0
1671168900000|2022-12-16 05:35:00|2083.31|2081.81|2084.16|2082.66|2084.16|2082.66|2083.3|2081.8|0
1671169200000|2022-12-16 05:40:00|2084.17|2082.67|2085.02|2083.52|2085.03|2083.53|2084.16|2082.66|0
1671169500000|2022-12-16 05:45:00|2085.01|2083.51|2085.02|2083.52|2085.45|2083.95|2085.01|2083.51|0
1671169800000|2022-12-16 05:50:00|2085.01|2083.51|2085.47|2083.97|2085.48|2083.98|2085.01|2083.51|0
1671170100000|2022-12-16 05:55:00|2085.48|2083.98|2086.35|2084.85|2086.36|2084.86|2085.48|2083.98|0
1671170400000|2022-12-16 06:00:00|2086.36|2084.86|2085.91|2084.41|2086.36|2084.86|2085.49|2083.99|0
1671170700000|2022-12-16 06:05:00|2085.7|2084.2|2084.21|2082.71|2085.92|2084.42|2084.21|2082.71|0
1671171000000|2022-12-16 06:10:00|2084.22|2082.72|2084.64|2083.14|2084.64|2083.14|2084.21|2082.71|0
1671171300000|2022-12-16 06:15:00|2084.65|2083.15|2084.65|2083.15|2084.66|2083.16|2083.78|2082.28|0
1671171600000|2022-12-16 06:20:00|2084.66|2083.16|2085.09|2083.59|2085.31|2083.81|2084.66|2083.16|0
1671171900000|2022-12-16 06:25:00|2085.08|2083.58|2084.65|2083.15|2085.09|2083.59|2084.64|2083.14|0
1671172200000|2022-12-16 06:30:00|2085.07|2083.57|2085.49|2083.99|2085.49|2083.99|2085.06|2083.56|0
1671172500000|2022-12-16 06:35:00|2085.5|2084|2086.34|2084.84|2086.34|2084.84|2085.49|2083.99|0
1671172800000|2022-12-16 06:40:00|2086.35|2084.85|2086.34|2084.84|2086.98|2085.48|2086.34|2084.84|0
1671173100000|2022-12-16 06:45:00|2086.76|2085.26|2086.99|2085.49|2087.21|2085.71|2086.76|2085.26|0
1671173400000|2022-12-16 06:50:00|2086.78|2085.28|2087.64|2086.14|2088.06|2086.56|2086.78|2085.28|0
1671173700000|2022-12-16 06:55:00|2088.06|2086.56|2088.07|2086.57|2088.49|2086.99|2087.63|2086.13|0
1671174000000|2022-12-16 07:00:00|2088.06|2086.56|2086.35|2084.85|2088.07|2086.57|2085.92|2084.42|0
1671174300000|2022-12-16 07:05:00|2086.14|2084.64|2085.92|2084.42|2086.77|2085.27|2085.06|2083.56|0
1671174600000|2022-12-16 07:10:00|2086.34|2084.84|2087.2|2085.7|2088.05|2086.55|2086.34|2084.84|0
1671174900000|2022-12-16 07:15:00|2087.19|2085.69|2086.33|2084.83|2087.2|2085.7|2085.91|2084.41|0
1671175200000|2022-12-16 07:20:00|2086.32|2084.82|2085.02|2083.52|2086.33|2084.83|2084.18|2082.68|0
1671175500000|2022-12-16 07:25:00|2084.81|2083.31|2084.57|2083.07|2085.02|2083.52|2083.73|2082.23|0
1671175800000|2022-12-16 07:30:00|2084.56|2083.06|2085.8|2084.4|2086.93|2085.53|2082.8|2081.4|24
1671176100000|2022-12-16 07:35:00|2085.68|2084.28|2087.55|2086.15|2088.18|2086.78|2085.05|2083.65|43
1671176400000|2022-12-16 07:40:00|2087.68|2086.28|2086.8|2085.4|2087.68|2086.28|2086.55|2085.15|33
1671176700000|2022-12-16 07:45:00|2086.43|2085.03|2084.55|2083.15|2086.55|2085.15|2084.55|2083.15|41
1671177000000|2022-12-16 07:50:00|2084.43|2083.03|2085.68|2084.28|2085.8|2084.4|2084.18|2082.78|32
1671177300000|2022-12-16 07:55:00|2085.57|2084.07|2082.48|2080.98|2085.62|2084.12|2082.05|2080.55|0
1671177600000|2022-12-16 08:00:00|2083.32|2081.82|2083.1|2082.6|2083.32|2082.73|2075.85|2075.35|3202
1671177900000|2022-12-16 08:05:00|2082.73|2082.23|2080.6|2080.1|2085.1|2084.6|2080.23|2079.73|2428
1671178200000|2022-12-16 08:10:00|2080.73|2080.23|2076.73|2076.23|2082.23|2081.73|2075.98|2075.48|2007
1671178500000|2022-12-16 08:15:00|2076.85|2076.35|2072.23|2071.73|2077.35|2076.85|2072.23|2071.73|2194
1671178800000|2022-12-16 08:20:00|2072.35|2071.85|2071.23|2070.73|2073.98|2073.48|2070.23|2069.73|1513
1671179100000|2022-12-16 08:25:00|2071.35|2070.85|2067.1|2066.6|2071.73|2071.23|2066.98|2066.48|1365
1671179400000|2022-12-16 08:30:00|2066.73|2066.23|2064.48|2063.98|2067.48|2066.98|2064.35|2063.85|2317
1671179700000|2022-12-16 08:35:00|2064.73|2064.23|2064.23|2063.73|2066.73|2066.23|2062.48|2061.98|2240
1671180000000|2022-12-16 08:40:00|2064.08|2063.58|2059.83|2059.33|2064.58|2064.08|2059.58|2059.08|1796
1671180300000|2022-12-16 08:45:00|2059.95|2059.45|2059.08|2058.58|2060.83|2060.33|2058.83|2058.33|1364
1671180600000|2022-12-16 08:50:00|2059.2|2058.7|2058.83|2058.33|2059.2|2058.7|2056.58|2056.08|2121
1671180900000|2022-12-16 08:55:00|2059.08|2058.58|2059.95|2059.45|2062.7|2062.2|2058.83|2058.33|1348
1671181200000|2022-12-16 09:00:00|2060.08|2059.58|2060.7|2060.2|2061.83|2061.33|2058.33|2057.83|1411
1671181500000|2022-12-16 09:05:00|2060.58|2060.08|2062.08|2061.58|2062.58|2062.08|2059.08|2058.58|1101
1671181800000|2022-12-16 09:10:00|2062.2|2061.7|2061.08|2060.58|2062.58|2062.08|2059.58|2059.08|955
1671182100000|2022-12-16 09:15:00|2061.2|2060.7|2064.08|2063.58|2064.83|2064.33|2060.83|2060.33|1351
1671182400000|2022-12-16 09:20:00|2064.33|2063.83|2062.83|2062.33|2065.45|2064.95|2062.33|2061.83|1053
1671182700000|2022-12-16 09:25:00|2062.58|2062.08|2062.83|2062.33|2063.08|2062.58|2061.33|2060.83|928
1671183000000|2022-12-16 09:30:00|2062.95|2062.45|2063.33|2062.83|2066.58|2066.08|2062.58|2062.08|1427
1671183300000|2022-12-16 09:35:00|2063.58|2063.08|2063.08|2062.58|2064.83|2064.33|2062.58|2062.08|996
1671183600000|2022-12-16 09:40:00|2063.33|2062.83|2063.08|2062.58|2063.83|2063.33|2060.58|2060.08|1032
1671183900000|2022-12-16 09:45:00|2062.95|2062.45|2066.08|2065.58|2066.58|2066.08|2062.83|2062.33|800
1671184200000|2022-12-16 09:50:00|2065.83|2065.33|2064.58|2064.08|2065.83|2065.33|2064.58|2064.08|765
1671184500000|2022-12-16 09:55:00|2064.45|2063.95|2064.33|2063.83|2064.58|2064.08|2063.33|2062.83|621
1671184800000|2022-12-16 10:00:00|2064.08|2063.58|2061.7|2061.2|2064.08|2063.58|2060.83|2060.33|957
1671185100000|2022-12-16 10:05:00|2061.83|2061.33|2059.08|2058.58|2062.2|2061.7|2058.08|2057.58|1322
1671185400000|2022-12-16 10:10:00|2059.2|2058.7|2058.7|2058.2|2061.58|2061.08|2058.33|2057.83|1200
1671185700000|2022-12-16 10:15:00|2058.58|2058.08|2056.33|2055.83|2058.83|2058.33|2055.58|2055.08|1677
1671186000000|2022-12-16 10:20:00|2056.45|2055.95|2056.08|2055.58|2056.83|2056.33|2054.83|2054.33|1219
1671186300000|2022-12-16 10:25:00|2055.83|2055.33|2054.58|2054.08|2056.33|2055.83|2054.33|2053.83|894
1671186600000|2022-12-16 10:30:00|2054.83|2054.33|2055.83|2055.33|2056.2|2055.7|2054.33|2053.83|805
1671186900000|2022-12-16 10:35:00|2055.95|2055.45|2058.33|2057.83|2058.33|2057.83|2055.95|2055.45|754
1671187200000|2022-12-16 10:40:00|2058.08|2057.58|2059.08|2058.58|2059.33|2058.83|2057.83|2057.33|1042
1671187500000|2022-12-16 10:45:00|2059.2|2058.7|2056.83|2056.33|2059.33|2058.83|2055.58|2055.08|749
1671187800000|2022-12-16 10:50:00|2056.7|2056.2|2051.33|2050.83|2056.7|2056.2|2050.58|2050.08|1576
1671188100000|2022-12-16 10:55:00|2051.2|2050.7|2051.33|2050.83|2052.2|2051.7|2050.08|2049.58|757
1671188400000|2022-12-16 11:00:00|2051.58|2051.08|2048.7|2048.2|2051.58|2051.08|2048.33|2047.83|643
1671188700000|2022-12-16 11:05:00|2048.83|2048.33|2052.33|2051.83|2052.58|2052.08|2048.45|2047.95|1487
1671189000000|2022-12-16 11:10:00|2052.58|2052.08|2054.58|2054.08|2055.58|2055.08|2052.58|2052.08|1018
1671189300000|2022-12-16 11:15:00|2054.33|2053.83|2056.83|2056.33|2057.08|2056.58|2054.08|2053.58|851
1671189600000|2022-12-16 11:20:00|2057.08|2056.58|2053.83|2053.33|2057.33|2056.83|2053.83|2053.33|502
1671189900000|2022-12-16 11:25:00|2053.95|2053.45|2056.95|2056.45|2057.83|2057.33|2053.83|2053.33|526
1671190200000|2022-12-16 11:30:00|2057.08|2056.58|2057.58|2057.08|2057.83|2057.33|2056.95|2056.45|534
1671190500000|2022-12-16 11:35:00|2057.33|2056.83|2058.08|2057.58|2058.58|2058.08|2055.83|2055.33|929
1671190800000|2022-12-16 11:40:00|2057.95|2057.45|2057.58|2057.08|2058.58|2058.08|2057.33|2056.83|319
1671191100000|2022-12-16 11:45:00|2057.33|2056.83|2056.2|2055.7|2057.58|2057.08|2056.08|2055.58|346
1671191400000|2022-12-16 11:50:00|2056.08|2055.58|2056.33|2055.83|2057.08|2056.58|2055.58|2055.08|208
1671191700000|2022-12-16 11:55:00|2056.58|2056.08|2056.08|2055.58|2056.83|2056.33|2055.58|2055.08|213
1671192000000|2022-12-16 12:00:00|2056.2|2055.7|2060.08|2059.58|2060.45|2059.95|2056.2|2055.7|716
1671192300000|2022-12-16 12:05:00|2059.95|2059.45|2058.83|2058.33|2062.58|2062.08|2058.83|2058.33|677
1671192600000|2022-12-16 12:10:00|2058.95|2058.45|2057.83|2057.33|2059.08|2058.58|2057.7|2057.2|308
1671192900000|2022-12-16 12:15:00|2058.08|2057.58|2060.33|2059.83|2060.58|2060.08|2057.83|2057.33|366
1671193200000|2022-12-16 12:20:00|2060.08|2059.58|2056.83|2056.33|2060.08|2059.58|2056.83|2056.33|527
1671193500000|2022-12-16 12:25:00|2056.58|2056.08|2055.83|2055.33|2057.33|2056.83|2055.33|2054.83|372
1671193800000|2022-12-16 12:30:00|2056.08|2055.58|2057.33|2056.83|2057.33|2056.83|2054.58|2054.08|593
1671194100000|2022-12-16 12:35:00|2057.45|2056.95|2057.58|2057.08|2057.95|2057.45|2056.83|2056.33|522
1671194400000|2022-12-16 12:40:00|2057.67|2057.17|2058.92|2058.42|2059.04|2058.54|2057.42|2056.92|307
1671194700000|2022-12-16 12:45:00|2059.04|2058.54|2058.42|2057.92|2059.17|2058.67|2058.04|2057.54|410
1671195000000|2022-12-16 12:50:00|2058.54|2058.04|2059.04|2058.54|2059.42|2058.92|2057.67|2057.17|599
1671195300000|2022-12-16 12:55:00|2058.92|2058.42|2061.42|2060.92|2061.42|2060.92|2058.92|2058.42|524
1671195600000|2022-12-16 13:00:00|2061.29|2060.79|2060.54|2060.04|2061.67|2061.17|2059.17|2058.67|539
1671195900000|2022-12-16 13:05:00|2060.67|2060.17|2058.17|2057.67|2060.92|2060.42|2058.17|2057.67|640
1671196200000|2022-12-16 13:10:00|2057.92|2057.42|2057.17|2056.67|2058.17|2057.67|2056.67|2056.17|580
1671196500000|2022-12-16 13:15:00|2057.42|2056.92|2054.92|2054.42|2057.79|2057.29|2054.92|2054.42|491
1671196800000|2022-12-16 13:20:00|2054.79|2054.29|2052.92|2052.42|2055.92|2055.42|2052.92|2052.42|1364
1671197100000|2022-12-16 13:25:00|2052.67|2052.17|2052.92|2052.42|2053.67|2053.17|2052.17|2051.67|1383
1671197400000|2022-12-16 13:30:00|2052.67|2052.17|2052.92|2052.42|2053.79|2053.29|2052.17|2051.67|543
1671197700000|2022-12-16 13:35:00|2052.67|2052.17|2051.92|2051.42|2052.92|2052.42|2051.42|2050.92|359
1671198000000|2022-12-16 13:40:00|2051.79|2051.29|2054.17|2053.67|2054.29|2053.79|2051.67|2051.17|5662
1671198300000|2022-12-16 13:45:00|2054.29|2053.79|2054.42|2053.92|2056.42|2055.92|2053.42|2052.92|707
1671198600000|2022-12-16 13:50:00|2054.29|2053.79|2054.92|2054.42|2055.92|2055.42|2053.92|2053.42|632
1671198900000|2022-12-16 13:55:00|2055.17|2054.67|2057.17|2056.67|2057.67|2057.17|2055.17|2054.67|652
1671199200000|2022-12-16 14:00:00|2057.04|2056.54|2056.42|2055.92|2057.92|2057.42|2055.92|2055.42|1318
1671199500000|2022-12-16 14:05:00|2056.54|2056.04|2055.17|2054.67|2057.17|2056.67|2055.17|2054.67|421
1671199800000|2022-12-16 14:10:00|2055.29|2054.79|2053.17|2052.67|2055.92|2055.42|2053.17|2052.67|439
1671200100000|2022-12-16 14:15:00|2053.42|2052.92|2054.42|2053.92|2054.42|2053.92|2052.79|2052.29|722
1671200400000|2022-12-16 14:20:00|2054.17|2053.67|2053.92|2053.42|2054.92|2054.42|2053.67|2053.17|526
1671200700000|2022-12-16 14:25:00|2053.67|2053.17|2056.67|2056.17|2056.92|2056.42|2053.17|2052.67|696
1671201000000|2022-12-16 14:30:00|2056.92|2056.42|2058.67|2058.17|2059.92|2059.42|2056.17|2055.67|1934
1671201300000|2022-12-16 14:35:00|2058.79|2058.29|2055.17|2054.67|2061.17|2060.67|2054.92|2054.42|1012
1671201600000|2022-12-16 14:40:00|2055.29|2054.79|2058.54|2058.04|2058.54|2058.04|2054.54|2054.04|1023
1671201900000|2022-12-16 14:45:00|2059.54|2059.04|2060.92|2060.42|2060.92|2060.42|2057.04|2056.54|1615
1671202200000|2022-12-16 14:50:00|2060.79|2060.29|2060.67|2060.17|2061.42|2060.92|2059.42|2058.92|1221
1671202500000|2022-12-16 14:55:00|2060.92|2060.42|2062.42|2061.92|2064.42|2063.92|2060.42|2059.92|2753
1671202800000|2022-12-16 15:00:00|2062.92|2062.42|2055.92|2055.42|2063.17|2062.67|2055.92|2055.42|1568
1671203100000|2022-12-16 15:05:00|2056.17|2055.67|2052.92|2052.42|2056.42|2055.92|2052.92|2052.42|1492
1671203400000|2022-12-16 15:10:00|2053.01|2052.51|2052.76|2052.26|2054.51|2054.01|2052.51|2052.01|971
1671203700000|2022-12-16 15:15:00|2052.63|2052.13|2051.76|2051.26|2053.38|2052.88|2050.26|2049.76|1064
1671204000000|2022-12-16 15:20:00|2051.51|2051.01|2048.76|2048.26|2051.76|2051.26|2048.51|2048.01|1604
1671204300000|2022-12-16 15:25:00|2048.51|2048.01|2046.63|2046.13|2049.38|2048.88|2046.63|2046.13|2304
1671204600000|2022-12-16 15:30:00|2046.76|2046.26|2045.26|2044.76|2047.51|2047.01|2045.01|2044.51|1994
1671204900000|2022-12-16 15:35:00|2045.51|2045.01|2046.01|2045.51|2047.26|2046.76|2043.38|2042.88|1583
1671205200000|2022-12-16 15:40:00|2045.76|2045.26|2048.76|2048.26|2050.01|2049.51|2045.13|2044.63|1537
1671205500000|2022-12-16 15:45:00|2048.51|2048.01|2047.88|2047.38|2049.51|2049.01|2047.38|2046.88|1468
1671205800000|2022-12-16 15:50:00|2047.76|2047.26|2049.26|2048.76|2049.26|2048.76|2047.01|2046.51|1057
1671206100000|2022-12-16 15:55:00|2049.13|2048.63|2049.76|2049.26|2051.51|2051.01|2049.01|2048.51|1268
1671206400000|2022-12-16 16:00:00|2049.51|2049.01|2047.26|2046.76|2050.01|2049.51|2047.01|2046.51|1853
1671206700000|2022-12-16 16:05:00|2047.38|2046.88|2047.51|2047.01|2049.51|2049.01|2047.26|2046.76|1632
1671207000000|2022-12-16 16:10:00|2047.38|2046.88|2050.76|2050.26|2051.01|2050.51|2046.01|2045.51|2078
1671207300000|2022-12-16 16:15:00|2050.63|2050.13|2048.51|2048.01|2051.76|2051.26|2048.51|2048.01|3002
1671207600000|2022-12-16 16:20:00|2048.63|2048.13|2045.83|2044.33|2049.01|2048.51|2045.26|2044.33|4590
1671207900000|2022-12-16 16:25:00|2045.84|2044.34|2043.24|2041.74|2047.68|2046.18|2043.24|2041.74|3875
1671208200000|2022-12-16 16:30:00|2043.25|2041.75|2046.46|2045.06|2047.33|2045.93|2043.24|2041.74|2182
1671208500000|2022-12-16 16:35:00|2046.71|2045.31|2046.21|2044.81|2046.96|2045.56|2046.21|2044.81|209
1671208800000|2022-12-16 16:40:00|2045.96|2044.56|2043.83|2042.43|2045.96|2044.56|2043.46|2042.06|73
1671209100000|2022-12-16 16:45:00|2043.71|2042.31|2041.83|2040.43|2044.46|2043.06|2041.58|2040.18|95
1671209400000|2022-12-16 16:50:00|2041.46|2040.06|2043.33|2041.93|2043.71|2042.31|2041.46|2040.06|42
1671209700000|2022-12-16 16:55:00|2042.33|2040.93|2041.03|2039.53|2043.58|2042.18|2041.03|2039.53|82
1671210000000|2022-12-16 17:00:00|2041.04|2039.54|2043.19|2041.69|2043.61|2042.11|2041.04|2039.54|0
1671210300000|2022-12-16 17:05:00|2043.18|2041.68|2042.31|2040.81|2043.19|2041.69|2042.31|2040.81|0
1671210600000|2022-12-16 17:10:00|2042.32|2040.82|2041.86|2040.36|2043.15|2041.65|2041.84|2040.34|0
1671210900000|2022-12-16 17:15:00|2042.28|2040.78|2043.61|2042.11|2043.62|2042.12|2041.42|2039.92|0
1671211200000|2022-12-16 17:20:00|2043.62|2042.12|2042.76|2041.26|2043.62|2042.12|2041.88|2040.38|0
1671211500000|2022-12-16 17:25:00|2042.77|2041.27|2043.21|2041.71|2043.22|2041.72|2042.11|2040.61|0
1671211800000|2022-12-16 17:30:00|2042.79|2041.29|2043.68|2042.18|2043.68|2042.18|2042.78|2041.28|0
1671212100000|2022-12-16 17:35:00|2043.67|2042.17|2044.97|2043.47|2045.84|2044.34|2043.25|2041.75|0
1671212400000|2022-12-16 17:40:00|2044.96|2043.46|2042.78|2041.28|2044.97|2043.47|2042.78|2041.28|0
1671212700000|2022-12-16 17:45:00|2042.79|2041.29|2043.51|2042.01|2043.64|2042.14|2042.35|2040.85|0
1671213000000|2022-12-16 17:50:00|2043.5|2042|2042.63|2041.13|2043.52|2042.02|2042.63|2041.13|0
1671213300000|2022-12-16 17:55:00|2042.64|2041.14|2042.2|2040.7|2043.07|2041.57|2042.19|2040.69|0
1671213600000|2022-12-16 18:00:00|2042.21|2040.71|2042.63|2041.13|2043.07|2041.57|2042.19|2040.69|0
1671213900000|2022-12-16 18:05:00|2042.84|2041.34|2043.48|2041.98|2043.7|2042.2|2042.4|2040.9|0
1671214200000|2022-12-16 18:10:00|2043.49|2041.99|2043.07|2041.57|2043.93|2042.43|2042.63|2041.13|0
1671214500000|2022-12-16 18:15:00|2043.06|2041.56|2042.65|2041.15|2043.96|2042.46|2042.65|2041.15|0
1671214800000|2022-12-16 18:20:00|2042.66|2041.16|2042.59|2041.09|2043.02|2041.52|2042.16|2040.66|0
1671215100000|2022-12-16 18:25:00|2042.58|2041.08|2041.73|2040.23|2042.6|2041.1|2041.73|2040.23|0
1671215400000|2022-12-16 18:30:00|2041.93|2040.43|2044.23|2042.73|2044.25|2042.75|2041.93|2040.43|0
1671215700000|2022-12-16 18:35:00|2044.22|2042.72|2043.78|2042.28|2044.67|2043.17|2043.78|2042.28|0
1671216000000|2022-12-16 18:40:00|2043.79|2042.29|2044.23|2042.73|2044.65|2043.15|2043.77|2042.27|0
1671216300000|2022-12-16 18:45:00|2044.22|2042.72|2045.24|2043.74|2045.46|2043.96|2044.22|2042.72|0
1671216600000|2022-12-16 18:50:00|2045.04|2043.54|2044.61|2043.11|2045.46|2043.96|2044.17|2042.67|0
1671216900000|2022-12-16 18:55:00|2044.62|2043.12|2044.61|2043.11|2045.05|2043.55|2044.16|2042.66|0
1671217200000|2022-12-16 19:00:00|2044.4|2042.9|2045.03|2043.53|2045.48|2043.98|2044.18|2042.68|0
1671217500000|2022-12-16 19:05:00|2045.04|2043.54|2045.48|2043.98|2045.91|2044.41|2044.6|2043.1|0
1671217800000|2022-12-16 19:10:00|2045.49|2043.99|2047.22|2045.72|2047.22|2045.72|2045.48|2043.98|0
1671218100000|2022-12-16 19:15:00|2047.21|2045.71|2046.75|2045.25|2047.65|2046.15|2046.33|2044.83|0
1671218400000|2022-12-16 19:20:00|2046.76|2045.26|2045.86|2044.36|2046.76|2045.26|2045.42|2043.92|0
1671218700000|2022-12-16 19:25:00|2045.65|2044.15|2045.42|2043.92|2045.87|2044.37|2045.21|2043.71|0
1671219000000|2022-12-16 19:30:00|2045.41|2043.91|2044.32|2042.82|2045.43|2043.93|2044.1|2042.6|0
1671219300000|2022-12-16 19:35:00|2044.11|2042.61|2044.56|2043.06|2045.42|2043.92|2044.11|2042.61|0
1671219600000|2022-12-16 19:40:00|2044.98|2043.48|2044.98|2043.48|2045.42|2043.92|2044.56|2043.06|0
1671219900000|2022-12-16 19:45:00|2044.99|2043.49|2045.85|2044.35|2045.85|2044.35|2044.55|2043.05|0
1671220200000|2022-12-16 19:50:00|2045.86|2044.36|2048.01|2046.51|2048.02|2046.52|2045.85|2044.35|0
1671220500000|2022-12-16 19:55:00|2048.02|2046.52|2048.86|2047.36|2049.77|2048.27|2047.58|2046.08|0
1671220800000|2022-12-16 20:00:00|2048.85|2047.35|2048.43|2046.93|2049.74|2048.24|2048.43|2046.93|0
1671221100000|2022-12-16 20:05:00|2048.42|2046.92|2046.72|2045.22|2048.43|2046.93|2046.7|2045.2|0
1671221400000|2022-12-16 20:10:00|2046.73|2045.23|2049.36|2047.86|2049.78|2048.28|2046.71|2045.21|0
1671221700000|2022-12-16 20:15:00|2049.37|2047.87|2049.67|2048.17|2050.99|2049.49|2049.36|2047.86|0
1671222000000|2022-12-16 20:20:00|2049.66|2048.16|2050.13|2048.63|2050.98|2049.48|2049.66|2048.16|0
1671222300000|2022-12-16 20:25:00|2050.14|2048.64|2050.12|2048.62|2051|2049.5|2049.65|2048.15|0
1671222600000|2022-12-16 20:30:00|2050.33|2048.83|2051.47|2049.97|2051.91|2050.41|2050.12|2048.62|0
1671222900000|2022-12-16 20:35:00|2051.46|2049.96|2051.93|2050.43|2052.4|2050.9|2050.59|2049.09|0
1671223200000|2022-12-16 20:40:00|2051.94|2050.44|2051.13|2049.63|2052.44|2050.94|2051.13|2049.63|0
1671223500000|2022-12-16 20:45:00|2051.12|2049.62|2050.5|2049|2052.02|2050.52|2050.08|2048.58|0
1671223800000|2022-12-16 20:50:00|2050.09|2048.59|2050|2048.5|2050.95|2049.45|2048.43|2046.93|0
1671224100000|2022-12-16 20:55:00|2049.99|2048.49|2050.73|2049.23|2051.71|2050.21|2049.99|2048.49|0
1671224400000|2022-12-16 21:00:00|2050.56|2049.06|2048.84|2047.34|2050.91|2049.41|2047.12|2045.62|0
1671224700000|2022-12-16 21:05:00|2048.85|2047.35|2050.18|2048.68|2050.65|2049.15|2048.76|2047.26|0
1671225000000|2022-12-16 21:10:00|2050.31|2048.81|2048.75|2047.25|2050.44|2048.94|2048.54|2047.04|0
1671225300000|2022-12-16 21:15:00|2048.67|2047.17|2048.59|2047.09|2049.49|2047.99|2048.33|2046.83|0
1671225600000|2022-12-16 21:20:00|2048.58|2047.08|2048.03|2046.53|2048.76|2047.26|2047.68|2046.18|0
1671225900000|2022-12-16 21:25:00|2048.07|2046.57|2048.8|2047.3|2049.58|2048.08|2047.59|2046.09|0
1671226200000|2022-12-16 21:30:00|2048.76|2047.26|2047.68|2046.18|2048.76|2047.26|2047.68|2046.18|0
1671226500000|2022-12-16 21:35:00|2047.77|2046.27|2047.94|2046.44|2048.67|2047.17|2047.77|2046.27|0
1671226800000|2022-12-16 21:40:00|2048.03|2046.53|2047.85|2046.35|2048.5|2047|2047.77|2046.27|0
1671227100000|2022-12-16 21:45:00|2047.86|2046.36|2047.72|2046.22|2048.2|2046.7|2047.51|2046.01|0
1671227400000|2022-12-16 21:50:00|2047.73|2046.23|2048.16|2046.66|2048.33|2046.83|2047.42|2045.92|0
1671227700000|2022-12-16 21:55:00|2048.2|2046.7|2048.37|2046.87|2048.76|2047.26|2048.03|2046.53|0
1671404400000|2022-12-18 23:00:00|2050.59|2049.09|2050.31|2048.81|2050.81|2049.31|2049.77|2048.27|0
1671404700000|2022-12-18 23:05:00|2050.35|2048.85|2052.15|2050.65|2052.28|2050.78|2050.35|2048.85|0
1671405000000|2022-12-18 23:10:00|2052.2|2050.7|2052.66|2051.16|2052.89|2051.39|2052.11|2050.61|0
1671405300000|2022-12-18 23:15:00|2052.67|2051.17|2052.92|2051.42|2053.01|2051.51|2052.02|2050.52|0
1671405600000|2022-12-18 23:20:00|2053.01|2051.51|2053.35|2051.85|2053.48|2051.98|2053.01|2051.51|0
1671405900000|2022-12-18 23:25:00|2053.31|2051.81|2053|2051.5|2053.73|2052.23|2053|2051.5|0
1671406200000|2022-12-18 23:30:00|2052.96|2051.46|2052.61|2051.11|2053|2051.5|2052.31|2050.81|0
1671406500000|2022-12-18 23:35:00|2052.65|2051.15|2052.8|2051.3|2052.95|2051.45|2052.58|2051.08|0
1671406800000|2022-12-18 23:40:00|2052.84|2051.34|2052.63|2051.13|2052.84|2051.34|2052.41|2050.91|0
1671407100000|2022-12-18 23:45:00|2052.62|2051.12|2051.99|2050.49|2052.62|2051.12|2051.82|2050.32|0
1671407400000|2022-12-18 23:50:00|2051.9|2050.4|2052.08|2050.58|2052.16|2050.66|2051.9|2050.4|0
1671407700000|2022-12-18 23:55:00|2052.16|2050.66|2051.56|2050.06|2052.25|2050.75|2051.56|2050.06|0
1671408000000|2022-12-19 00:00:00|2051.65|2050.15|2052.68|2051.18|2052.9|2051.4|2051.65|2050.15|0
1671408300000|2022-12-19 00:05:00|2052.64|2051.14|2052.42|2050.92|2052.98|2051.48|2052.34|2050.84|0
1671408600000|2022-12-19 00:10:00|2052.47|2050.97|2052.38|2050.88|2052.93|2051.43|2052.15|2050.65|0
1671408900000|2022-12-19 00:15:00|2052.34|2050.84|2051.41|2049.91|2052.63|2051.13|2050.56|2049.06|0
1671409200000|2022-12-19 00:20:00|2051.4|2049.9|2050.99|2049.49|2051.82|2050.32|2050.14|2048.64|0
1671409500000|2022-12-19 00:25:00|2051.2|2049.7|2051.85|2050.35|2052.69|2051.19|2051.2|2049.7|0
1671409800000|2022-12-19 00:30:00|2051.84|2050.34|2050.99|2049.49|2051.85|2050.35|2050.99|2049.49|0
1671410100000|2022-12-19 00:35:00|2051|2049.5|2052.26|2050.76|2052.68|2051.18|2051|2049.5|0
1671410400000|2022-12-19 00:40:00|2052.25|2050.75|2052.27|2050.77|2052.28|2050.78|2051.83|2050.33|0
1671410700000|2022-12-19 00:45:00|2051.02|2049.52|2049.31|2047.81|2051.02|2049.52|2049.11|2047.61|0
1671411000000|2022-12-19 00:50:00|2049.32|2047.82|2049.74|2048.24|2049.74|2048.24|2049.31|2047.81|0
1671411300000|2022-12-19 00:55:00|2049.73|2048.23|2050.16|2048.66|2050.17|2048.67|2049.73|2048.23|0
1671411600000|2022-12-19 01:00:00|2050.99|2049.49|2052.68|2051.18|2053.52|2052.02|2050.57|2049.07|0
1671411900000|2022-12-19 01:05:00|2052.67|2051.17|2052.27|2050.77|2052.68|2051.18|2051.84|2050.34|0
1671412200000|2022-12-19 01:10:00|2052.69|2051.19|2053.55|2052.05|2053.55|2052.05|2052.26|2050.76|0
1671412500000|2022-12-19 01:15:00|2053.54|2052.04|2053.97|2052.47|2054.39|2052.89|2053.54|2052.04|0
1671412800000|2022-12-19 01:20:00|2053.96|2052.46|2054.39|2052.89|2054.39|2052.89|2053.54|2052.04|0
1671413100000|2022-12-19 01:25:00|2054.38|2052.88|2054.76|2053.26|2055.2|2053.7|2054.34|2052.84|0
1671413400000|2022-12-19 01:30:00|2053.94|2052.44|2054.39|2052.89|2054.81|2053.31|2053.94|2052.44|0
1671413700000|2022-12-19 01:35:00|2054.4|2052.9|2053.55|2052.05|2054.4|2052.9|2053.55|2052.05|0
1671414000000|2022-12-19 01:40:00|2053.13|2051.63|2052.72|2051.22|2053.98|2052.48|2052.29|2050.79|0
1671414300000|2022-12-19 01:45:00|2053.14|2051.64|2052.71|2051.21|2053.14|2051.64|2052.71|2051.21|0
1671414600000|2022-12-19 01:50:00|2052.72|2051.22|2051.86|2050.36|2052.72|2051.22|2051.86|2050.36|0
1671414900000|2022-12-19 01:55:00|2052.28|2050.78|2052.28|2050.78|2052.71|2051.21|2052.28|2050.78|0
1671415200000|2022-12-19 02:00:00|2053.11|2051.61|2053.12|2051.62|2053.55|2052.05|2053.11|2051.61|0
1671415500000|2022-12-19 02:05:00|2053.13|2051.63|2053.54|2052.04|2053.97|2052.47|2053.13|2051.63|0
1671415800000|2022-12-19 02:10:00|2053.55|2052.05|2053.11|2051.61|2053.55|2052.05|2053.11|2051.61|0
1671416100000|2022-12-19 02:15:00|2053.12|2051.62|2052.67|2051.17|2053.12|2051.62|2052.25|2050.75|0
1671416400000|2022-12-19 02:20:00|2052.25|2050.75|2052.25|2050.75|2052.67|2051.17|2052.25|2050.75|0
1671416700000|2022-12-19 02:25:00|2052.26|2050.76|2052.67|2051.17|2052.68|2051.18|2052.25|2050.75|0
1671417000000|2022-12-19 02:30:00|2052.68|2051.18|2052.26|2050.76|2052.68|2051.18|2052.26|2050.76|0
1671417300000|2022-12-19 02:35:00|2052.25|2050.75|2051.83|2050.33|2052.25|2050.75|2051.41|2049.91|0
1671417600000|2022-12-19 02:40:00|2051.84|2050.34|2052.25|2050.75|2052.25|2050.75|2051.41|2049.91|0
1671417900000|2022-12-19 02:45:00|2052.24|2050.74|2052.67|2051.17|2052.67|2051.17|2052.24|2050.74|0
1671418200000|2022-12-19 02:50:00|2053.09|2051.59|2053.51|2052.01|2053.52|2052.02|2053.09|2051.59|0
1671418500000|2022-12-19 02:55:00|2053.52|2052.02|2053.94|2052.44|2053.94|2052.44|2053.51|2052.01|0
1671418800000|2022-12-19 03:00:00|2053.52|2052.02|2053.94|2052.44|2053.94|2052.44|2053.52|2052.02|0
1671419100000|2022-12-19 03:05:00|2053.95|2052.45|2054.37|2052.87|2054.79|2053.29|2053.94|2052.44|0
1671419400000|2022-12-19 03:10:00|2054.38|2052.88|2053.86|2052.36|2054.7|2053.2|2053.86|2052.36|0
1671419700000|2022-12-19 03:15:00|2053.85|2052.35|2053.02|2051.52|2053.86|2052.36|2053.01|2051.51|0
1671420000000|2022-12-19 03:20:00|2053.23|2051.73|2053.01|2051.51|2053.44|2051.94|2053.01|2051.51|0
1671420300000|2022-12-19 03:25:00|2053.02|2051.52|2053.44|2051.94|2053.44|2051.94|2053.02|2051.52|0
1671420600000|2022-12-19 03:30:00|2053.43|2051.93|2053.01|2051.51|2053.44|2051.94|2053.01|2051.51|0
1671420900000|2022-12-19 03:35:00|2053|2051.5|2053|2051.5|2053|2051.5|2052.58|2051.08|0
1671421200000|2022-12-19 03:40:00|2052.79|2051.29|2053.01|2051.51|2053.01|2051.51|2052.79|2051.29|0
1671421500000|2022-12-19 03:45:00|2053|2051.5|2053|2051.5|2053.01|2051.51|2053|2051.5|0
1671421800000|2022-12-19 03:50:00|2053.01|2051.51|2052.94|2051.44|2053.43|2051.93|2052.93|2051.43|0
1671422100000|2022-12-19 03:55:00|2053.35|2051.85|2052.94|2051.44|2053.36|2051.86|2052.93|2051.43|0
1671422400000|2022-12-19 04:00:00|2052.93|2051.43|2053.36|2051.86|2053.36|2051.86|2052.93|2051.43|0
1671422700000|2022-12-19 04:05:00|2053.35|2051.85|2052.94|2051.44|2053.36|2051.86|2052.94|2051.44|0
1671423000000|2022-12-19 04:10:00|2052.93|2051.43|2053.35|2051.85|2053.35|2051.85|2052.93|2051.43|0
1671423300000|2022-12-19 04:15:00|2053.36|2051.86|2053.78|2052.28|2053.78|2052.28|2053.36|2051.86|0
1671423600000|2022-12-19 04:20:00|2053.77|2052.27|2053.36|2051.86|2053.77|2052.27|2053.35|2051.85|0
1671423900000|2022-12-19 04:25:00|2053.78|2052.28|2052.95|2051.45|2053.79|2052.29|2052.94|2051.44|0
1671424200000|2022-12-19 04:30:00|2052.94|2051.44|2052.95|2051.45|2052.95|2051.45|2052.94|2051.44|0
1671424500000|2022-12-19 04:35:00|2052.94|2051.44|2052.94|2051.44|2052.95|2051.45|2052.94|2051.44|0
1671424800000|2022-12-19 04:40:00|2052.95|2051.45|2052.94|2051.44|2053.36|2051.86|2052.94|2051.44|0
1671425100000|2022-12-19 04:45:00|2052.95|2051.45|2053.36|2051.86|2053.36|2051.86|2052.94|2051.44|0
1671425400000|2022-12-19 04:50:00|2053.35|2051.85|2053.35|2051.85|2053.77|2052.27|2053.35|2051.85|0
1671425700000|2022-12-19 04:55:00|2053.34|2051.84|2052.92|2051.42|2053.35|2051.85|2052.92|2051.42|0
1671426000000|2022-12-19 05:00:00|2052.91|2051.41|2052.08|2050.58|2052.91|2051.41|2052.08|2050.58|0
1671426300000|2022-12-19 05:05:00|2052.07|2050.57|2052.07|2050.57|2052.07|2050.57|2052.07|2050.57|0
1671426600000|2022-12-19 05:10:00|2052.06|2050.56|2050.8|2049.3|2052.07|2050.57|2050.79|2049.29|0
1671426900000|2022-12-19 05:15:00|2050.81|2049.31|2050.8|2049.3|2051.22|2049.72|2050.8|2049.3|0
1671427200000|2022-12-19 05:20:00|2050.79|2049.29|2050.79|2049.29|2051.22|2049.72|2050.79|2049.29|0
1671427500000|2022-12-19 05:25:00|2050.8|2049.3|2050.8|2049.3|2050.8|2049.3|2050.79|2049.29|0
1671427800000|2022-12-19 05:30:00|2051.22|2049.72|2050.35|2048.85|2051.64|2050.14|2050.35|2048.85|0
1671428100000|2022-12-19 05:35:00|2050.34|2048.84|2049.5|2048|2050.34|2048.84|2049.48|2047.98|0
1671428400000|2022-12-19 05:40:00|2049.49|2047.99|2049.92|2048.42|2050.34|2048.84|2049.49|2047.99|0
1671428700000|2022-12-19 05:45:00|2050.34|2048.84|2050.78|2049.28|2051.2|2049.7|2050.34|2048.84|0
1671429000000|2022-12-19 05:50:00|2051.2|2049.7|2050.76|2049.26|2051.2|2049.7|2050.76|2049.26|0
1671429300000|2022-12-19 05:55:00|2050.77|2049.27|2050.99|2049.49|2051.2|2049.7|2050.76|2049.26|0
1671429600000|2022-12-19 06:00:00|2051.19|2049.69|2051.63|2050.13|2051.64|2050.14|2050.77|2049.27|0
1671429900000|2022-12-19 06:05:00|2051.64|2050.14|2051.62|2050.12|2051.64|2050.14|2051.2|2049.7|0
1671430200000|2022-12-19 06:10:00|2051.63|2050.13|2052.05|2050.55|2052.05|2050.55|2051.2|2049.7|0
1671430500000|2022-12-19 06:15:00|2051.84|2050.34|2051.82|2050.32|2052.9|2051.4|2051.63|2050.13|0
1671430800000|2022-12-19 06:20:00|2052.03|2050.53|2051.85|2050.35|2052.27|2050.77|2051.85|2050.35|0
1671431100000|2022-12-19 06:25:00|2052.27|2050.77|2052.27|2050.77|2052.28|2050.78|2051.85|2050.35|0
1671431400000|2022-12-19 06:30:00|2051.85|2050.35|2051.36|2049.86|2052.28|2050.78|2051.35|2049.85|0
1671431700000|2022-12-19 06:35:00|2051.56|2050.06|2051.73|2050.23|2051.79|2050.29|2051.56|2050.06|0
1671432000000|2022-12-19 06:40:00|2051.32|2049.82|2050.46|2048.96|2051.32|2049.82|2050.46|2048.96|0
1671432300000|2022-12-19 06:45:00|2049.62|2048.12|2050.02|2048.52|2050.47|2048.97|2049.62|2048.12|0
1671432600000|2022-12-19 06:50:00|2050.08|2048.58|2049.66|2048.16|2050.08|2048.58|2049.66|2048.16|0
1671432900000|2022-12-19 06:55:00|2050.08|2048.58|2051.37|2049.87|2051.37|2049.87|2049.66|2048.16|0
1671433200000|2022-12-19 07:00:00|2051.78|2050.28|2050.52|2049.02|2052.63|2051.13|2050.51|2049.01|0
1671433500000|2022-12-19 07:05:00|2050.1|2048.6|2050.52|2049.02|2050.95|2049.45|2049.67|2048.17|0
1671433800000|2022-12-19 07:10:00|2050.51|2049.01|2050.94|2049.44|2050.95|2049.45|2050.51|2049.01|0
1671434100000|2022-12-19 07:15:00|2050.93|2049.43|2050.08|2048.58|2050.93|2049.43|2049.66|2048.16|0
1671434400000|2022-12-19 07:20:00|2050.09|2048.59|2050.5|2049|2050.93|2049.43|2050.08|2048.58|0
1671434700000|2022-12-19 07:25:00|2050.08|2048.58|2051.34|2049.84|2051.36|2049.86|2050.08|2048.58|0
1671435000000|2022-12-19 07:30:00|2050.93|2049.43|2048.08|2046.68|2050.93|2049.43|2046.58|2045.18|40
1671435300000|2022-12-19 07:35:00|2047.83|2046.43|2047.71|2046.31|2047.83|2046.43|2047.21|2045.81|2
1671435600000|2022-12-19 07:40:00|2047.58|2046.18|2047.33|2045.93|2047.96|2046.56|2047.21|2045.81|5
1671435900000|2022-12-19 07:45:00|2047.21|2045.81|2047.08|2045.68|2047.33|2045.93|2046.46|2045.06|18
1671436200000|2022-12-19 07:50:00|2046.96|2045.56|2050.08|2048.68|2050.21|2048.81|2046.96|2045.56|35
1671436500000|2022-12-19 07:55:00|2050.13|2048.63|2050.76|2049.26|2051.6|2050.1|2050.13|2048.63|0
1671436800000|2022-12-19 08:00:00|2050.34|2048.84|2055.01|2054.51|2059.38|2058.88|2049.49|2047.99|6205
1671437100000|2022-12-19 08:05:00|2054.88|2054.38|2059.26|2058.76|2059.76|2059.26|2053.88|2053.38|2171
1671437400000|2022-12-19 08:10:00|2059.63|2059.13|2061.01|2060.51|2062.88|2062.38|2059.26|2058.76|2013
1671437700000|2022-12-19 08:15:00|2061.26|2060.76|2059.88|2059.38|2062.01|2061.51|2058.01|2057.51|1411
1671438000000|2022-12-19 08:20:00|2059.76|2059.26|2059.26|2058.76|2063.26|2062.76|2059.01|2058.51|1340
1671438300000|2022-12-19 08:25:00|2059.51|2059.01|2060.51|2060.01|2062.01|2061.51|2058.76|2058.26|1306
1671438600000|2022-12-19 08:30:00|2060.63|2060.13|2058.01|2057.51|2061.51|2061.01|2057.51|2057.01|1408
1671438900000|2022-12-19 08:35:00|2058.76|2058.26|2058.13|2057.63|2059.26|2058.76|2056.51|2056.01|862
1671439200000|2022-12-19 08:40:00|2057.83|2057.33|2058.71|2058.21|2059.96|2059.46|2057.83|2057.33|1001
1671439500000|2022-12-19 08:45:00|2058.46|2057.96|2056.83|2056.33|2058.96|2058.46|2056.21|2055.71|1169
1671439800000|2022-12-19 08:50:00|2056.96|2056.46|2056.96|2056.46|2058.33|2057.83|2056.08|2055.58|1093
1671440100000|2022-12-19 08:55:00|2057.08|2056.58|2054.71|2054.21|2057.21|2056.71|2053.46|2052.96|999
1671440400000|2022-12-19 09:00:00|2054.83|2054.33|2052.33|2051.83|2057.21|2056.71|2052.33|2051.83|1124
1671440700000|2022-12-19 09:05:00|2052.46|2051.96|2052.71|2052.21|2053.96|2053.46|2051.21|2050.71|832
1671441000000|2022-12-19 09:10:00|2052.46|2051.96|2051.46|2050.96|2052.96|2052.46|2051.21|2050.71|700
1671441300000|2022-12-19 09:15:00|2051.58|2051.08|2054.21|2053.71|2055.46|2054.96|2051.58|2051.08|688
1671441600000|2022-12-19 09:20:00|2054.33|2053.83|2054.71|2054.21|2055.21|2054.71|2053.96|2053.46|577
1671441900000|2022-12-19 09:25:00|2054.58|2054.08|2054.46|2053.96|2055.96|2055.46|2053.46|2052.96|918
1671442200000|2022-12-19 09:30:00|2054.58|2054.08|2052.71|2052.21|2055.21|2054.71|2052.21|2051.71|787
1671442500000|2022-12-19 09:35:00|2052.83|2052.33|2050.46|2049.96|2053.46|2052.96|2050.33|2049.83|681
1671442800000|2022-12-19 09:40:00|2050.33|2049.83|2050.83|2050.33|2051.46|2050.96|2048.96|2048.46|936
1671443100000|2022-12-19 09:45:00|2050.71|2050.21|2050.21|2049.71|2051.08|2050.58|2048.96|2048.46|611
1671443400000|2022-12-19 09:50:00|2050.33|2049.83|2051.21|2050.71|2051.71|2051.21|2049.46|2048.96|589
1671443700000|2022-12-19 09:55:00|2051.46|2050.96|2051.21|2050.71|2051.96|2051.46|2050.96|2050.46|535
1671444000000|2022-12-19 10:00:00|2051.33|2050.83|2050.71|2050.21|2052.08|2051.58|2049.96|2049.46|486
1671444300000|2022-12-19 10:05:00|2050.46|2049.96|2048.96|2048.46|2050.71|2050.21|2048.71|2048.21|546
1671444600000|2022-12-19 10:10:00|2049.21|2048.71|2050.08|2049.58|2050.71|2050.21|2048.46|2047.96|669
1671444900000|2022-12-19 10:15:00|2049.96|2049.46|2054.46|2053.96|2055.46|2054.96|2049.96|2049.46|837
1671445200000|2022-12-19 10:20:00|2054.71|2054.21|2057.21|2056.71|2057.21|2056.71|2054.33|2053.83|858
1671445500000|2022-12-19 10:25:00|2057.08|2056.58|2055.21|2054.71|2057.71|2057.21|2054.71|2054.21|759
1671445800000|2022-12-19 10:30:00|2054.96|2054.46|2054.96|2054.46|2055.46|2054.96|2054.46|2053.96|756
1671446100000|2022-12-19 10:35:00|2055.08|2054.58|2054.71|2054.21|2055.83|2055.33|2053.96|2053.46|366
1671446400000|2022-12-19 10:40:00|2054.58|2054.08|2054.71|2054.21|2055.71|2055.21|2053.83|2053.33|284
1671446700000|2022-12-19 10:45:00|2054.58|2054.08|2054.46|2053.96|2054.96|2054.46|2053.58|2053.08|331
1671447000000|2022-12-19 10:50:00|2054.96|2054.46|2054.83|2054.33|2055.46|2054.96|2054.21|2053.71|407
1671447300000|2022-12-19 10:55:00|2054.96|2054.46|2052.96|2052.46|2055.21|2054.71|2052.21|2051.71|346
1671447600000|2022-12-19 11:00:00|2052.83|2052.33|2054.33|2053.83|2054.71|2054.21|2052.83|2052.33|421
1671447900000|2022-12-19 11:05:00|2054.21|2053.71|2056.46|2055.96|2056.46|2055.96|2054.21|2053.71|440
1671448200000|2022-12-19 11:10:00|2056.21|2055.71|2055.71|2055.21|2056.96|2056.46|2055.71|2055.21|315
1671448500000|2022-12-19 11:15:00|2055.83|2055.33|2056.46|2055.96|2056.83|2056.33|2055.46|2054.96|372
1671448800000|2022-12-19 11:20:00|2056.71|2056.21|2056.21|2055.71|2056.96|2056.46|2055.21|2054.71|326
1671449100000|2022-12-19 11:25:00|2055.96|2055.46|2054.71|2054.21|2056.21|2055.71|2054.21|2053.71|298
1671449400000|2022-12-19 11:30:00|2054.46|2053.96|2052.71|2052.21|2054.83|2054.33|2052.21|2051.71|561
1671449700000|2022-12-19 11:35:00|2052.96|2052.46|2050.96|2050.46|2052.96|2052.46|2050.21|2049.71|496
1671450000000|2022-12-19 11:40:00|2050.71|2050.21|2049.71|2049.21|2050.71|2050.21|2049.21|2048.71|379
1671450300000|2022-12-19 11:45:00|2049.58|2049.08|2050.21|2049.71|2050.21|2049.71|2048.71|2048.21|440
1671450600000|2022-12-19 11:50:00|2050.33|2049.83|2051.21|2050.71|2051.46|2050.96|2049.96|2049.46|433
1671450900000|2022-12-19 11:55:00|2051.08|2050.58|2052.21|2051.71|2052.21|2051.71|2050.96|2050.46|315
1671451200000|2022-12-19 12:00:00|2052.33|2051.83|2050.46|2049.96|2052.33|2051.83|2050.46|2049.96|498
1671451500000|2022-12-19 12:05:00|2050.33|2049.83|2049.46|2048.96|2051.21|2050.71|2049.21|2048.71|416
1671451800000|2022-12-19 12:10:00|2049.58|2049.08|2051.71|2051.21|2051.71|2051.21|2049.46|2048.96|368
1671452100000|2022-12-19 12:15:00|2051.96|2051.46|2052.71|2052.21|2052.96|2052.46|2051.83|2051.33|387
1671452400000|2022-12-19 12:20:00|2052.83|2052.33|2053.71|2053.21|2053.96|2053.46|2052.83|2052.33|425
1671452700000|2022-12-19 12:25:00|2053.96|2053.46|2053.21|2052.71|2054.46|2053.96|2052.96|2052.46|669
1671453000000|2022-12-19 12:30:00|2053.71|2053.21|2054.96|2054.46|2054.96|2054.46|2052.46|2051.96|591
1671453300000|2022-12-19 12:35:00|2055.08|2054.58|2054.71|2054.21|2055.08|2054.58|2054.46|2053.96|310
1671453600000|2022-12-19 12:40:00|2054.47|2053.97|2052.22|2051.72|2054.47|2053.97|2051.97|2051.47|570
1671453900000|2022-12-19 12:45:00|2051.97|2051.47|2053.22|2052.72|2053.47|2052.97|2051.72|2051.22|309
1671454200000|2022-12-19 12:50:00|2053.09|2052.59|2051.72|2051.22|2053.72|2053.22|2051.47|2050.97|245
1671454500000|2022-12-19 12:55:00|2051.97|2051.47|2051.34|2050.84|2052.97|2052.47|2051.22|2050.72|293
1671454800000|2022-12-19 13:00:00|2051.22|2050.72|2051.22|2050.72|2052.22|2051.72|2050.97|2050.47|278
1671455100000|2022-12-19 13:05:00|2051.47|2050.97|2050.72|2050.22|2051.72|2051.22|2050.22|2049.72|313
1671455400000|2022-12-19 13:10:00|2050.84|2050.34|2049.97|2049.47|2050.97|2050.47|2049.72|2049.22|335
1671455700000|2022-12-19 13:15:00|2050.09|2049.59|2050.22|2049.72|2050.47|2049.97|2049.72|2049.22|275
1671456000000|2022-12-19 13:20:00|2050.47|2049.97|2049.47|2048.97|2050.84|2050.34|2049.47|2048.97|450
1671456300000|2022-12-19 13:25:00|2049.34|2048.84|2049.47|2048.97|2050.47|2049.97|2049.22|2048.72|323
1671456600000|2022-12-19 13:30:00|2049.34|2048.84|2050.34|2049.84|2050.97|2050.47|2049.34|2048.84|530
1671456900000|2022-12-19 13:35:00|2050.47|2049.97|2050.84|2050.34|2051.09|2050.59|2050.22|2049.72|433
1671457200000|2022-12-19 13:40:00|2050.97|2050.47|2049.97|2049.47|2050.97|2050.47|2049.97|2049.47|362
1671457500000|2022-12-19 13:45:00|2050.22|2049.72|2049.97|2049.47|2050.47|2049.97|2049.47|2048.97|830
1671457800000|2022-12-19 13:50:00|2049.84|2049.34|2049.47|2048.97|2050.72|2050.22|2048.72|2048.22|480
1671458100000|2022-12-19 13:55:00|2049.22|2048.72|2050.34|2049.84|2050.72|2050.22|2049.22|2048.72|384
1671458400000|2022-12-19 14:00:00|2050.47|2049.97|2051.22|2050.72|2051.72|2051.22|2050.47|2049.97|455
1671458700000|2022-12-19 14:05:00|2051.47|2050.97|2051.09|2050.59|2052.47|2051.97|2050.72|2050.22|418
1671459000000|2022-12-19 14:10:00|2050.97|2050.47|2048.72|2048.22|2050.97|2050.47|2048.72|2048.22|386
1671459300000|2022-12-19 14:15:00|2048.84|2048.34|2048.97|2048.47|2049.72|2049.22|2047.97|2047.47|459
1671459600000|2022-12-19 14:20:00|2049.22|2048.72|2049.72|2049.22|2049.97|2049.47|2048.97|2048.47|307
1671459900000|2022-12-19 14:25:00|2049.84|2049.34|2051.22|2050.72|2051.97|2051.47|2049.72|2049.22|431
1671460200000|2022-12-19 14:30:00|2051.47|2050.97|2051.59|2051.09|2052.97|2052.47|2050.09|2049.59|977
1671460500000|2022-12-19 14:35:00|2051.72|2051.22|2053.22|2052.72|2053.97|2053.47|2051.22|2050.72|649
1671460800000|2022-12-19 14:40:00|2052.97|2052.47|2051.72|2051.22|2053.34|2052.84|2050.47|2049.97|810
1671461100000|2022-12-19 14:45:00|2051.47|2050.97|2048.47|2047.97|2051.47|2050.97|2046.97|2046.47|959
1671461400000|2022-12-19 14:50:00|2048.72|2048.22|2048.97|2048.47|2049.72|2049.22|2047.47|2046.97|474
1671461700000|2022-12-19 14:55:00|2048.72|2048.22|2051.09|2050.59|2051.22|2050.72|2048.72|2048.22|1209
1671462000000|2022-12-19 15:00:00|2050.97|2050.47|2049.47|2048.97|2050.97|2050.47|2048.34|2047.84|726
1671462300000|2022-12-19 15:05:00|2049.22|2048.72|2048.22|2047.72|2049.22|2048.72|2047.22|2046.72|442
1671462600000|2022-12-19 15:10:00|2048.07|2047.57|2050.7|2050.2|2050.95|2050.45|2048.07|2047.57|340
1671462900000|2022-12-19 15:15:00|2050.57|2050.07|2051.95|2051.45|2052.45|2051.95|2050.32|2049.82|655
1671463200000|2022-12-19 15:20:00|2052.07|2051.57|2053.45|2052.95|2054.7|2054.2|2051.95|2051.45|562
1671463500000|2022-12-19 15:25:00|2053.7|2053.2|2053.57|2053.07|2053.95|2053.45|2052.95|2052.45|470
1671463800000|2022-12-19 15:30:00|2053.45|2052.95|2051.95|2051.45|2053.7|2053.2|2051.7|2051.2|461
1671464100000|2022-12-19 15:35:00|2051.7|2051.2|2049.95|2049.45|2052.95|2052.45|2049.7|2049.2|735
1671464400000|2022-12-19 15:40:00|2050.07|2049.57|2049.2|2048.7|2051.7|2051.2|2049.2|2048.7|519
1671464700000|2022-12-19 15:45:00|2049.45|2048.95|2049.95|2049.45|2050.95|2050.45|2049.2|2048.7|455
1671465000000|2022-12-19 15:50:00|2049.82|2049.32|2046.2|2045.7|2050.32|2049.82|2045.7|2045.2|900
1671465300000|2022-12-19 15:55:00|2045.95|2045.45|2045.82|2045.32|2046.7|2046.2|2045.2|2044.7|1249
1671465600000|2022-12-19 16:00:00|2045.7|2045.2|2045.45|2044.95|2046.2|2045.7|2044.7|2044.2|1173
1671465900000|2022-12-19 16:05:00|2045.7|2045.2|2046.7|2046.2|2046.7|2046.2|2044.95|2044.45|885
1671466200000|2022-12-19 16:10:00|2046.95|2046.45|2045.57|2045.07|2047.2|2046.7|2044.7|2044.2|1164
1671466500000|2022-12-19 16:15:00|2045.7|2045.2|2045.7|2045.2|2046.45|2045.95|2045.2|2044.7|1748
1671466800000|2022-12-19 16:20:00|2045.95|2045.45|2048.12|2046.62|2049.32|2048.82|2044.2|2043.7|4605
1671467100000|2022-12-19 16:25:00|2048.11|2046.61|2047.31|2045.81|2048.16|2046.66|2046.86|2045.36|1245
1671467400000|2022-12-19 16:30:00|2047.73|2046.23|2042.77|2041.37|2047.73|2046.23|2042.52|2041.12|294
1671467700000|2022-12-19 16:35:00|2042.9|2041.5|2043.02|2041.62|2043.9|2042.5|2042.77|2041.37|107
1671468000000|2022-12-19 16:40:00|2042.77|2041.37|2044.27|2042.87|2044.4|2043|2041.27|2039.87|529
1671468300000|2022-12-19 16:45:00|||||||||5
1671468600000|2022-12-19 16:50:00|2044.15|2042.75|2045.15|2043.75|2045.15|2043.75|2043.27|2041.87|29
1671468900000|2022-12-19 16:55:00|2045.02|2043.62|2043.19|2041.69|2045.02|2043.62|2040.9|2039.5|21
1671469200000|2022-12-19 17:00:00|2043.2|2041.7|2044.54|2043.04|2044.56|2043.06|2043.19|2041.69|0
1671469500000|2022-12-19 17:05:00|2044.12|2042.62|2044.55|2043.05|2044.99|2043.49|2044.11|2042.61|0
1671469800000|2022-12-19 17:10:00|2044.54|2043.04|2044.78|2043.28|2044.78|2043.28|2043.06|2041.56|0
1671470100000|2022-12-19 17:15:00|2044.77|2043.27|2044.34|2042.84|2044.78|2043.28|2043.91|2042.41|0
1671470400000|2022-12-19 17:20:00|2044.35|2042.85|2043.46|2041.96|2044.35|2042.85|2043.46|2041.96|0
1671470700000|2022-12-19 17:25:00|2043.47|2041.97|2043.87|2042.37|2044.31|2042.81|2043.46|2041.96|0
1671471000000|2022-12-19 17:30:00|2043.88|2042.38|2043.43|2041.93|2044.29|2042.79|2043.43|2041.93|0
1671471300000|2022-12-19 17:35:00|2043.85|2042.35|2044.3|2042.8|2044.74|2043.24|2043.85|2042.35|0
1671471600000|2022-12-19 17:40:00|2044.31|2042.81|2043.87|2042.37|2044.31|2042.81|2043.44|2041.94|0
1671471900000|2022-12-19 17:45:00|2043.86|2042.36|2044.76|2043.26|2044.77|2043.27|2043.44|2041.94|0
1671472200000|2022-12-19 17:50:00|2044.75|2043.25|2044.75|2043.25|2045.2|2043.7|2044.34|2042.84|0
1671472500000|2022-12-19 17:55:00|2044.76|2043.26|2044.77|2043.27|2045.18|2043.68|2044.31|2042.81|0
1671472800000|2022-12-19 18:00:00|2044.78|2043.28|2045.2|2043.7|2045.21|2043.71|2044.33|2042.83|0
1671473100000|2022-12-19 18:05:00|2045.21|2043.71|2043.9|2042.4|2045.21|2043.71|2043.89|2042.39|0
1671473400000|2022-12-19 18:10:00|2044.32|2042.82|2044.79|2043.29|2045.21|2043.71|2044.32|2042.82|0
1671473700000|2022-12-19 18:15:00|2045.2|2043.7|2044.77|2043.27|2045.2|2043.7|2044.33|2042.83|0
1671474000000|2022-12-19 18:20:00|2044.35|2042.85|2045.22|2043.72|2045.64|2044.14|2044.35|2042.85|0
1671474300000|2022-12-19 18:25:00|2045.23|2043.73|2043.92|2042.42|2045.66|2044.16|2043.9|2042.4|0
1671474600000|2022-12-19 18:30:00|2043.91|2042.41|2042.62|2041.12|2043.93|2042.43|2042.62|2041.12|0
1671474900000|2022-12-19 18:35:00|2042.63|2041.13|2043.06|2041.56|2043.07|2041.57|2042.19|2040.69|0
1671475200000|2022-12-19 18:40:00|2043.07|2041.57|2041.74|2040.24|2043.07|2041.57|2041.32|2039.82|0
1671475500000|2022-12-19 18:45:00|2041.32|2039.82|2041.28|2039.78|2041.76|2040.26|2040.84|2039.34|0
1671475800000|2022-12-19 18:50:00|2041.27|2039.77|2041.22|2039.72|2041.71|2040.21|2040.85|2039.35|0
1671476100000|2022-12-19 18:55:00|2041.21|2039.71|2040.85|2039.35|2041.31|2039.81|2040.42|2038.92|0
1671476400000|2022-12-19 19:00:00|2040.84|2039.34|2038.96|2037.46|2040.85|2039.35|2038.68|2037.18|0
1671476700000|2022-12-19 19:05:00|2038.95|2037.45|2040.51|2039.01|2040.75|2039.25|2038.95|2037.45|0
1671477000000|2022-12-19 19:10:00|2040.72|2039.22|2040.07|2038.57|2040.94|2039.44|2040.06|2038.56|0
1671477300000|2022-12-19 19:15:00|2040.06|2038.56|2039.21|2037.71|2040.5|2039|2039.2|2037.7|0
1671477600000|2022-12-19 19:20:00|2039.2|2037.7|2038.74|2037.24|2040.48|2038.98|2038.74|2037.24|0
1671477900000|2022-12-19 19:25:00|2038.75|2037.25|2037.88|2036.38|2039.18|2037.68|2037.88|2036.38|0
1671478200000|2022-12-19 19:30:00|2037.9|2036.4|2039.18|2037.68|2039.6|2038.1|2037.9|2036.4|0
1671478500000|2022-12-19 19:35:00|2039.19|2037.69|2039.17|2037.67|2039.6|2038.1|2038.31|2036.81|0
1671478800000|2022-12-19 19:40:00|2039.16|2037.66|2038.83|2037.33|2039.17|2037.67|2037.86|2036.36|0
1671479100000|2022-12-19 19:45:00|2039.25|2037.75|2038.52|2037.02|2040.26|2038.76|2038.51|2037.01|0
1671479400000|2022-12-19 19:50:00|2038.51|2037.01|2037.22|2035.72|2038.51|2037.01|2036.79|2035.29|0
1671479700000|2022-12-19 19:55:00|2037.21|2035.71|2038.09|2036.59|2038.31|2036.81|2037.21|2035.71|0
1671480000000|2022-12-19 20:00:00|2038.08|2036.58|2037.22|2035.72|2038.1|2036.6|2036.79|2035.29|0
1671480300000|2022-12-19 20:05:00|2037.21|2035.71|2038.08|2036.58|2038.5|2037|2037.21|2035.71|0
1671480600000|2022-12-19 20:10:00|2038.07|2036.57|2037.62|2036.12|2038.53|2037.03|2037.62|2036.12|0
1671480900000|2022-12-19 20:15:00|2037.63|2036.13|2038.52|2037.02|2038.52|2037.02|2037.62|2036.12|0
1671481200000|2022-12-19 20:20:00|2038.51|2037.01|2038.1|2036.6|2038.95|2037.45|2037.65|2036.15|0
1671481500000|2022-12-19 20:25:00|2038.11|2036.61|2038.1|2036.6|2038.55|2037.05|2037.67|2036.17|0
1671481800000|2022-12-19 20:30:00|2038.09|2036.59|2039.56|2038.06|2039.57|2038.07|2038.09|2036.59|0
1671482100000|2022-12-19 20:35:00|2039.55|2038.05|2039.11|2037.61|2040.01|2038.51|2039.1|2037.6|0
1671482400000|2022-12-19 20:40:00|2039.1|2037.6|2039.12|2037.62|2039.55|2038.05|2038.24|2036.74|0
1671482700000|2022-12-19 20:45:00|2039.11|2037.61|2039.82|2038.32|2040.27|2038.77|2039.11|2037.61|0
1671483000000|2022-12-19 20:50:00|2039.83|2038.33|2041.14|2039.64|2041.56|2040.06|2039.83|2038.33|0
1671483300000|2022-12-19 20:55:00|2041.13|2039.63|2041.2|2039.7|2042.08|2040.58|2040.79|2039.29|0
1671483600000|2022-12-19 21:00:00|2040.86|2039.36|2040.14|2038.64|2041.38|2039.88|2040.14|2038.64|0
1671483900000|2022-12-19 21:05:00|2040.06|2038.56|2040.77|2039.27|2040.77|2039.27|2039.76|2038.26|0
1671484200000|2022-12-19 21:10:00|2040.76|2039.26|2039.52|2038.02|2040.89|2039.39|2039.43|2037.93|0
1671484500000|2022-12-19 21:15:00|2039.48|2037.98|2039.43|2037.93|2039.86|2038.36|2039.35|2037.85|0
1671484800000|2022-12-19 21:20:00|2039.48|2037.98|2039.52|2038.02|2039.78|2038.28|2039.43|2037.93|0
1671485100000|2022-12-19 21:25:00|2039.48|2037.98|2039.35|2037.85|2039.52|2038.02|2039.23|2037.73|0
1671485400000|2022-12-19 21:30:00|2039.34|2037.84|2039.52|2038.02|2039.69|2038.19|2039.26|2037.76|0
1671485700000|2022-12-19 21:35:00|2039.6|2038.1|2039.75|2038.25|2039.75|2038.25|2039.17|2037.67|0
1671486000000|2022-12-19 21:40:00|2039.84|2038.34|2039.58|2038.08|2040.14|2038.64|2039.23|2037.73|0
1671486300000|2022-12-19 21:45:00|2039.62|2038.12|2039.32|2037.82|2039.75|2038.25|2039.23|2037.73|0
1671486600000|2022-12-19 21:50:00|2039.41|2037.91|2039.66|2038.16|2039.84|2038.34|2039.32|2037.82|0
1671486900000|2022-12-19 21:55:00|2039.67|2038.17|2040.14|2038.64|2040.14|2038.64|2039.58|2038.08|0
1671487200000|2022-12-19 22:00:00|2040.09|2038.59|2040.01|2038.51|2040.09|2038.59|2040.01|2038.51|0
1671487500000|2022-12-19 22:05:00|2040.05|2038.55|2040.05|2038.55|2040.05|2038.55|2040.01|2038.51|0
1671487800000|2022-12-19 22:10:00|2040.09|2038.59|2040.09|2038.59|2040.09|2038.59|2040.05|2038.55|0
1671488100000|2022-12-19 22:15:00|2040.1|2038.6|2040.05|2038.55|2040.18|2038.68|2040.01|2038.51|0
1671488400000|2022-12-19 22:20:00|2040.09|2038.59|2040.01|2038.51|2040.09|2038.59|2040.01|2038.51|0
1671488700000|2022-12-19 22:25:00|2040.05|2038.55|2040.09|2038.59|2040.09|2038.59|2040.05|2038.55|0
1671489000000|2022-12-19 22:30:00|2040.05|2038.55|2040.09|2038.59|2040.14|2038.64|2040.05|2038.55|0
1671489300000|2022-12-19 22:35:00|2040.05|2038.55|2040.14|2038.64|2040.18|2038.68|2040.05|2038.55|0
1671489600000|2022-12-19 22:40:00|2040.18|2038.68|2040.14|2038.64|2040.18|2038.68|2040.14|2038.64|0
1671489900000|2022-12-19 22:45:00|2040.18|2038.68|2040.14|2038.64|2040.18|2038.68|2040.14|2038.64|0
1671490200000|2022-12-19 22:50:00|2040.18|2038.68|2040.01|2038.51|2040.18|2038.68|2039.92|2038.42|0
1671490500000|2022-12-19 22:55:00|2040.05|2038.55|2040.01|2038.51|2040.42|2038.92|2039.96|2038.46|0
1671490800000|2022-12-19 23:00:00|2040.03|2038.53|2041.21|2039.71|2041.3|2039.8|2040.03|2038.53|0
1671491100000|2022-12-19 23:05:00|2041.17|2039.67|2041.13|2039.63|2041.3|2039.8|2040.65|2039.15|0
1671491400000|2022-12-19 23:10:00|2041.21|2039.71|2041.21|2039.71|2041.43|2039.93|2040.95|2039.45|0
1671491700000|2022-12-19 23:15:00|2041.13|2039.63|2041.86|2040.36|2041.94|2040.44|2041.13|2039.63|0
1671492000000|2022-12-19 23:20:00|2041.94|2040.44|2042.2|2040.7|2042.37|2040.87|2041.9|2040.4|0
1671492300000|2022-12-19 23:25:00|2042.29|2040.79|2042.2|2040.7|2042.46|2040.96|2042.12|2040.62|0
1671492600000|2022-12-19 23:30:00|2042.29|2040.79|2042.85|2041.35|2042.85|2041.35|2042.29|2040.79|0
1671492900000|2022-12-19 23:35:00|2042.84|2041.34|2042.93|2041.43|2043.19|2041.69|2042.46|2040.96|0
1671493200000|2022-12-19 23:40:00|2042.98|2041.48|2043.02|2041.52|2043.02|2041.52|2042.76|2041.26|0
1671493500000|2022-12-19 23:45:00|2043.1|2041.6|2043.92|2042.42|2044.01|2042.51|2043.02|2041.52|0
1671493800000|2022-12-19 23:50:00|2043.88|2042.38|2043.54|2042.04|2043.97|2042.47|2043.32|2041.82|0
1671494100000|2022-12-19 23:55:00|2043.53|2042.03|2043.32|2041.82|2043.54|2042.04|2042.98|2041.48|0
1671494400000|2022-12-20 00:00:00|2043.24|2041.74|2043.65|2042.15|2043.91|2042.41|2042.89|2041.39|0
1671494700000|2022-12-20 00:05:00|2043.57|2042.07|2043.62|2042.12|2043.71|2042.21|2043.1|2041.6|0
1671495000000|2022-12-20 00:10:00|2043.53|2042.03|2043.28|2041.78|2044.01|2042.51|2043.1|2041.6|0
1671495300000|2022-12-20 00:15:00|2043.27|2041.77|2044.29|2042.79|2044.29|2042.79|2043.19|2041.69|0
1671495600000|2022-12-20 00:20:00|2044.71|2043.21|2044.29|2042.79|2044.72|2043.22|2044.29|2042.79|0
1671495900000|2022-12-20 00:25:00|2044.28|2042.78|2043.88|2042.38|2044.7|2043.2|2043.85|2042.35|0
1671496200000|2022-12-20 00:30:00|2044.29|2042.79|2043.87|2042.37|2044.3|2042.8|2043.87|2042.37|0
1671496500000|2022-12-20 00:35:00|2043.88|2042.38|2043.87|2042.37|2043.88|2042.38|2043.87|2042.37|0
1671496800000|2022-12-20 00:40:00|2043.86|2042.36|2044.29|2042.79|2044.29|2042.79|2043.86|2042.36|0
1671497100000|2022-12-20 00:45:00|2044.71|2043.21|2044.72|2043.22|2045.13|2043.63|2044.71|2043.21|0
1671497400000|2022-12-20 00:50:00|2044.71|2043.21|2045.57|2044.07|2045.58|2044.08|2044.71|2043.21|0
1671497700000|2022-12-20 00:55:00|2045.58|2044.08|2045.99|2044.49|2046|2044.5|2045.15|2043.65|0
1671498000000|2022-12-20 01:00:00|2045.98|2044.48|2045.99|2044.49|2046|2044.5|2045.15|2043.65|0
1671498300000|2022-12-20 01:05:00|2045.98|2044.48|2045.99|2044.49|2046|2044.5|2045.56|2044.06|0
1671498600000|2022-12-20 01:10:00|2045.98|2044.48|2046.41|2044.91|2046.63|2045.13|2045.78|2044.28|0
1671498900000|2022-12-20 01:15:00|2046.4|2044.9|2046.41|2044.91|2046.42|2044.92|2045.99|2044.49|0
1671499200000|2022-12-20 01:20:00|2046.42|2044.92|2046.83|2045.33|2047.26|2045.76|2046.42|2044.92|0
1671499500000|2022-12-20 01:25:00|2046.84|2045.34|2046.84|2045.34|2046.84|2045.34|2046.83|2045.33|0
1671499800000|2022-12-20 01:30:00|2046.83|2045.33|2047.26|2045.76|2047.27|2045.77|2046.42|2044.92|0
1671500100000|2022-12-20 01:35:00|2046.84|2045.34|2045.98|2044.48|2046.84|2045.34|2045.57|2044.07|0
1671500400000|2022-12-20 01:40:00|2045.78|2044.28|2045.15|2043.65|2045.99|2044.49|2044.74|2043.24|0
1671500700000|2022-12-20 01:45:00|2044.94|2043.44|2044.73|2043.23|2045.16|2043.66|2044.72|2043.22|0
1671501000000|2022-12-20 01:50:00|2045.14|2043.64|2045.16|2043.66|2045.58|2044.08|2045.14|2043.64|0
1671501300000|2022-12-20 01:55:00|2045.37|2043.87|2046.01|2044.51|2046.01|2044.51|2045.37|2043.87|0
1671501600000|2022-12-20 02:00:00|2046|2044.5|2046.42|2044.92|2046.43|2044.93|2046|2044.5|0
1671501900000|2022-12-20 02:05:00|2046.41|2044.91|2045.99|2044.49|2046.41|2044.91|2045.14|2043.64|0
1671502200000|2022-12-20 02:10:00|2045.57|2044.07|2045.56|2044.06|2045.57|2044.07|2045.13|2043.63|0
1671502500000|2022-12-20 02:15:00|2045.55|2044.05|2045.56|2044.06|2045.57|2044.07|2045.55|2044.05|0
1671502800000|2022-12-20 02:20:00|2045.35|2043.85|2045.98|2044.48|2045.99|2044.49|2045.35|2043.85|0
1671503100000|2022-12-20 02:25:00|2045.56|2044.06|2045.12|2043.62|2045.98|2044.48|2045.12|2043.62|0
1671503400000|2022-12-20 02:30:00|2045.13|2043.63|2045.13|2043.63|2045.55|2044.05|2044.91|2043.41|0
1671503700000|2022-12-20 02:35:00|2045.12|2043.62|2045.56|2044.06|2045.56|2044.06|2045.12|2043.62|0
1671504000000|2022-12-20 02:40:00|2045.55|2044.05|2045.12|2043.62|2045.55|2044.05|2045.12|2043.62|0
1671504300000|2022-12-20 02:45:00|2045.13|2043.63|2045.56|2044.06|2045.98|2044.48|2045.12|2043.62|0
1671504600000|2022-12-20 02:50:00|2045.55|2044.05|2045.13|2043.63|2045.55|2044.05|2045.13|2043.63|0
1671504900000|2022-12-20 02:55:00|2045.14|2043.64|2045.56|2044.06|2045.56|2044.06|2045.14|2043.64|0
1671505200000|2022-12-20 03:00:00|2045.57|2044.07|2040.05|2038.55|2045.99|2044.49|2038.76|2037.26|0
1671505500000|2022-12-20 03:05:00|2040.04|2038.54|2034.05|2032.55|2040.04|2038.54|2034.05|2032.55|0
1671505800000|2022-12-20 03:10:00|2034.06|2032.56|2031.56|2030.06|2034.48|2032.98|2030.19|2028.69|0
1671506100000|2022-12-20 03:15:00|2031.57|2030.07|2030.27|2028.77|2032.86|2031.36|2029.42|2027.92|0
1671506400000|2022-12-20 03:20:00|2029.86|2028.36|2031.57|2030.07|2032.84|2031.34|2029.44|2027.94|0
1671506700000|2022-12-20 03:25:00|2031.56|2030.06|2031.15|2029.65|2032.42|2030.92|2030.72|2029.22|0
1671507000000|2022-12-20 03:30:00|2031.16|2029.66|2029.89|2028.39|2032|2030.5|2029.45|2027.95|0
1671507300000|2022-12-20 03:35:00|2029.9|2028.4|2031.2|2029.7|2032.86|2031.36|2029.89|2028.39|0
1671507600000|2022-12-20 03:40:00|2031.21|2029.71|2027.78|2026.28|2031.62|2030.12|2027.78|2026.28|0
1671507900000|2022-12-20 03:45:00|2027.77|2026.27|2027.34|2025.84|2028.6|2027.1|2025.64|2024.14|0
1671508200000|2022-12-20 03:50:00|2027.35|2025.85|2028.61|2027.11|2029.05|2027.55|2027.34|2025.84|0
1671508500000|2022-12-20 03:55:00|2028.62|2027.12|2028.18|2026.68|2029.25|2027.75|2028.17|2026.67|0
1671508800000|2022-12-20 04:00:00|2028.17|2026.67|2025.5|2024|2028.91|2027.41|2025.48|2023.98|0
1671509100000|2022-12-20 04:05:00|2025.49|2023.99|2025.5|2024|2025.5|2024|2023.79|2022.29|0
1671509400000|2022-12-20 04:10:00|2025.51|2024.01|2026.57|2025.07|2026.79|2025.29|2025.5|2024|0
1671509700000|2022-12-20 04:15:00|2026.78|2025.28|2025.92|2024.42|2026.78|2025.28|2025.48|2023.98|0
1671510000000|2022-12-20 04:20:00|2025.93|2024.43|2026.33|2024.83|2027.2|2025.7|2025.93|2024.43|0
1671510300000|2022-12-20 04:25:00|2026.34|2024.84|2025.91|2024.41|2026.77|2025.27|2025.9|2024.4|0
1671510600000|2022-12-20 04:30:00|2025.9|2024.4|2026.56|2025.06|2026.78|2025.28|2025.05|2023.55|0
1671510900000|2022-12-20 04:35:00|2026.35|2024.85|2026.77|2025.27|2027.2|2025.7|2026.34|2024.84|0
1671511200000|2022-12-20 04:40:00|2026.78|2025.28|2026.34|2024.84|2026.99|2025.49|2026.33|2024.83|0
1671511500000|2022-12-20 04:45:00|2026.76|2025.26|2025.91|2024.41|2026.76|2025.26|2025.89|2024.39|0
1671511800000|2022-12-20 04:50:00|2025.92|2024.42|2025.58|2024.08|2025.99|2024.49|2025.11|2023.61|0
1671512100000|2022-12-20 04:55:00|2025.79|2024.29|2026.84|2025.34|2027.05|2025.55|2025.58|2024.08|0
1671512400000|2022-12-20 05:00:00|2027.04|2025.54|2026.88|2025.38|2027.26|2025.76|2026.45|2024.95|0
1671512700000|2022-12-20 05:05:00|2026.87|2025.37|2027.34|2025.84|2027.77|2026.27|2026.44|2024.94|0
1671513000000|2022-12-20 05:10:00|2027.76|2026.26|2027.32|2025.82|2027.76|2026.26|2026.91|2025.41|0
1671513300000|2022-12-20 05:15:00|2027.33|2025.83|2026.23|2024.73|2027.33|2025.83|2026.02|2024.52|0
1671513600000|2022-12-20 05:20:00|2026.02|2024.52|2021.86|2020.36|2026.03|2024.53|2021.82|2020.32|0
1671513900000|2022-12-20 05:25:00|2022.07|2020.57|2021.42|2019.92|2022.7|2021.2|2021.41|2019.91|0
1671514200000|2022-12-20 05:30:00|2021.41|2019.91|2020.11|2018.61|2021.42|2019.92|2020.11|2018.61|0
1671514500000|2022-12-20 05:35:00|2020.32|2018.82|2020.14|2018.64|2020.95|2019.45|2019.7|2018.2|0
1671514800000|2022-12-20 05:40:00|2020.13|2018.63|2021.48|2019.98|2021.88|2020.38|2020.13|2018.63|0
1671515100000|2022-12-20 05:45:00|2021.47|2019.97|2022.23|2020.73|2022.44|2020.94|2021.47|2019.97|0
1671515400000|2022-12-20 05:50:00|2022.02|2020.52|2022.62|2021.12|2023.04|2021.54|2022.02|2020.52|0
1671515700000|2022-12-20 05:55:00|2022.63|2021.13|2022.64|2021.14|2023.05|2021.55|2022.18|2020.68|0
1671516000000|2022-12-20 06:00:00|2022.63|2021.13|2023.12|2021.62|2023.96|2022.46|2022.2|2020.7|0
1671516300000|2022-12-20 06:05:00|2023.11|2021.61|2024.4|2022.9|2024.82|2023.32|2023.11|2021.61|0
1671516600000|2022-12-20 06:10:00|2024.61|2023.11|2022.69|2021.19|2024.7|2023.2|2022.69|2021.19|0
1671516900000|2022-12-20 06:15:00|2022.48|2020.98|2024.18|2022.68|2024.18|2022.68|2022.48|2020.98|0
1671517200000|2022-12-20 06:20:00|2024.39|2022.89|2024.64|2023.14|2024.64|2023.14|2024.16|2022.66|0
1671517500000|2022-12-20 06:25:00|2024.63|2023.13|2024.88|2023.38|2025.09|2023.59|2024.42|2022.92|0
1671517800000|2022-12-20 06:30:00|2024.67|2023.17|2025.09|2023.59|2025.95|2024.45|2024.67|2023.17|0
1671518100000|2022-12-20 06:35:00|2025.1|2023.6|2023.48|2021.98|2025.96|2024.46|2023.48|2021.98|0
1671518400000|2022-12-20 06:40:00|2023.9|2022.4|2025.18|2023.68|2025.18|2023.68|2023.5|2022|0
1671518700000|2022-12-20 06:45:00|2025.39|2023.89|2027.28|2025.78|2027.28|2025.78|2024.75|2023.25|0
1671519000000|2022-12-20 06:50:00|2027.07|2025.57|2028.06|2026.56|2028.06|2026.56|2027.07|2025.57|0
1671519300000|2022-12-20 06:55:00|2028.07|2026.57|2027.63|2026.13|2028.9|2027.4|2027.62|2026.12|0
1671519600000|2022-12-20 07:00:00|2028.04|2026.54|2032.26|2030.76|2033.11|2031.61|2027.63|2026.13|0
1671519900000|2022-12-20 07:05:00|2032.27|2030.77|2032.14|2030.64|2033.89|2032.39|2031.72|2030.22|0
1671520200000|2022-12-20 07:10:00|2031.72|2030.22|2031.85|2030.35|2032.28|2030.78|2031.3|2029.8|0
1671520500000|2022-12-20 07:15:00|2032.06|2030.56|2033.08|2031.58|2033.3|2031.8|2031.85|2030.35|0
1671520800000|2022-12-20 07:20:00|2033.09|2031.59|2030.96|2029.46|2033.29|2031.79|2030.96|2029.46|0
1671521100000|2022-12-20 07:25:00|2030.99|2029.49|2031.58|2030.08|2032.7|2031.2|2030.99|2029.49|0
1671521400000|2022-12-20 07:30:00|2031.17|2029.67|2027.9|2026.5|2031.73|2030.23|2024.27|2022.87|99
1671521700000|2022-12-20 07:35:00|2028.27|2026.87|2025.4|2024|2028.27|2026.87|2024.4|2023|24
1671522000000|2022-12-20 07:40:00|2025.27|2023.87|2026.15|2024.75|2026.52|2025.12|2024.65|2023.25|47
1671522300000|2022-12-20 07:45:00|2026.02|2024.62|2027.9|2026.5|2028.15|2026.75|2025.77|2024.37|20
1671522600000|2022-12-20 07:50:00|2027.77|2026.37|2027.9|2026.5|2028.65|2027.25|2027.77|2026.37|33
1671522900000|2022-12-20 07:55:00|2027.95|2026.45|2025.67|2024.17|2027.95|2026.45|2025.25|2023.75|0
1671523200000|2022-12-20 08:00:00|2025.66|2024.16|2024.2|2023.7|2031.45|2030.95|2024.2|2023.7|3764
1671523500000|2022-12-20 08:05:00|2024.7|2024.2|2026.95|2026.45|2028.95|2028.45|2023.7|2023.2|2330
1671523800000|2022-12-20 08:10:00|2026.7|2026.2|2028.95|2028.45|2029.7|2029.2|2026.2|2025.7|1748
1671524100000|2022-12-20 08:15:00|2029.2|2028.7|2025.95|2025.45|2030.07|2029.57|2024.07|2023.57|2592
1671524400000|2022-12-20 08:20:00|2025.82|2025.32|2025.45|2024.95|2026.45|2025.95|2024.2|2023.7|857
1671524700000|2022-12-20 08:25:00|2025.57|2025.07|2027.32|2026.82|2028.2|2027.7|2024.95|2024.45|1047
1671525000000|2022-12-20 08:30:00|2027.2|2026.7|2024.95|2024.45|2027.2|2026.7|2023.45|2022.95|1144
1671525300000|2022-12-20 08:35:00|2024.82|2024.32|2025.2|2024.7|2028.95|2028.45|2023.95|2023.45|1377
1671525600000|2022-12-20 08:40:00|2025.56|2025.06|2030.31|2029.81|2031.06|2030.56|2025.56|2025.06|1179
1671525900000|2022-12-20 08:45:00|2030.18|2029.68|2034.43|2033.93|2034.81|2034.31|2029.81|2029.31|1134
1671526200000|2022-12-20 08:50:00|2034.31|2033.81|2035.56|2035.06|2036.81|2036.31|2033.81|2033.31|1424
1671526500000|2022-12-20 08:55:00|2035.43|2034.93|2038.06|2037.56|2038.18|2037.68|2035.43|2034.93|1030
1671526800000|2022-12-20 09:00:00|2037.81|2037.31|2037.06|2036.56|2039.31|2038.81|2036.06|2035.56|1001
1671527100000|2022-12-20 09:05:00|2036.81|2036.31|2037.56|2037.06|2039.18|2038.68|2036.68|2036.18|872
1671527400000|2022-12-20 09:10:00|2037.68|2037.18|2038.56|2038.06|2039.06|2038.56|2037.06|2036.56|730
1671527700000|2022-12-20 09:15:00|2038.31|2037.81|2036.56|2036.06|2039.06|2038.56|2035.81|2035.31|669
1671528000000|2022-12-20 09:20:00|2036.31|2035.81|2037.31|2036.81|2037.56|2037.06|2035.56|2035.06|1076
1671528300000|2022-12-20 09:25:00|2037.43|2036.93|2037.81|2037.31|2039.06|2038.56|2037.31|2036.81|476
1671528600000|2022-12-20 09:30:00|2038.06|2037.56|2038.68|2038.18|2040.31|2039.81|2038.06|2037.56|771
1671528900000|2022-12-20 09:35:00|2038.81|2038.31|2039.06|2038.56|2039.06|2038.56|2037.31|2036.81|359
1671529200000|2022-12-20 09:40:00|2039.31|2038.81|2041.81|2041.31|2041.81|2041.31|2038.93|2038.43|569
1671529500000|2022-12-20 09:45:00|2041.68|2041.18|2040.31|2039.81|2042.81|2042.31|2039.68|2039.18|808
1671529800000|2022-12-20 09:50:00|2040.43|2039.93|2039.81|2039.31|2041.06|2040.56|2038.93|2038.43|1341
1671530100000|2022-12-20 09:55:00|2039.93|2039.43|2040.56|2040.06|2040.56|2040.06|2039.06|2038.56|391
1671530400000|2022-12-20 10:00:00|2040.81|2040.31|2041.06|2040.56|2042.18|2041.68|2040.31|2039.81|668
1671530700000|2022-12-20 10:05:00|2040.81|2040.31|2041.31|2040.81|2041.31|2040.81|2040.06|2039.56|508
1671531000000|2022-12-20 10:10:00|2041.06|2040.56|2038.81|2038.31|2041.56|2041.06|2038.81|2038.31|581
1671531300000|2022-12-20 10:15:00|2038.68|2038.18|2039.56|2039.06|2039.56|2039.06|2038.31|2037.81|615
1671531600000|2022-12-20 10:20:00|2039.81|2039.31|2041.31|2040.81|2041.31|2040.81|2039.31|2038.81|605
1671531900000|2022-12-20 10:25:00|2041.18|2040.68|2040.06|2039.56|2041.43|2040.93|2039.81|2039.31|380
1671532200000|2022-12-20 10:30:00|2039.81|2039.31|2039.06|2038.56|2040.31|2039.81|2038.06|2037.56|426
1671532500000|2022-12-20 10:35:00|2038.81|2038.31|2036.56|2036.06|2039.06|2038.56|2035.81|2035.31|540
1671532800000|2022-12-20 10:40:00|2036.31|2035.81|2036.68|2036.18|2037.81|2037.31|2036.06|2035.56|477
1671533100000|2022-12-20 10:45:00|2036.56|2036.06|2038.06|2037.56|2038.06|2037.56|2036.43|2035.93|737
1671533400000|2022-12-20 10:50:00|2037.93|2037.43|2038.06|2037.56|2038.81|2038.31|2037.31|2036.81|546
1671533700000|2022-12-20 10:55:00|2037.81|2037.31|2037.56|2037.06|2038.31|2037.81|2037.06|2036.56|421
1671534000000|2022-12-20 11:00:00|2037.31|2036.81|2038.56|2038.06|2039.06|2038.56|2037.31|2036.81|344
1671534300000|2022-12-20 11:05:00|2038.31|2037.81|2038.06|2037.56|2038.31|2037.81|2036.56|2036.06|446
1671534600000|2022-12-20 11:10:00|2038.18|2037.68|2038.81|2038.31|2039.31|2038.81|2038.18|2037.68|296
1671534900000|2022-12-20 11:15:00|2039.06|2038.56|2040.06|2039.56|2040.31|2039.81|2038.31|2037.81|516
1671535200000|2022-12-20 11:20:00|2040.18|2039.68|2041.06|2040.56|2041.56|2041.06|2039.81|2039.31|428
1671535500000|2022-12-20 11:25:00|2041.31|2040.81|2040.56|2040.06|2041.31|2040.81|2039.56|2039.06|337
1671535800000|2022-12-20 11:30:00|2040.31|2039.81|2039.56|2039.06|2040.56|2040.06|2038.56|2038.06|328
1671536100000|2022-12-20 11:35:00|2039.68|2039.18|2039.18|2038.68|2040.06|2039.56|2039.06|2038.56|260
1671536400000|2022-12-20 11:40:00|2039.06|2038.56|2040.31|2039.81|2041.31|2040.81|2039.06|2038.56|2169
1671536700000|2022-12-20 11:45:00|2040.06|2039.56|2040.06|2039.56|2040.06|2039.56|2039.31|2038.81|215
1671537000000|2022-12-20 11:50:00|2039.81|2039.31|2038.56|2038.06|2040.06|2039.56|2038.56|2038.06|207
1671537300000|2022-12-20 11:55:00|2038.81|2038.31|2039.18|2038.68|2039.18|2038.68|2038.31|2037.81|303
1671537600000|2022-12-20 12:00:00|2039.31|2038.81|2038.56|2038.06|2039.81|2039.31|2038.56|2038.06|240
1671537900000|2022-12-20 12:05:00|2038.68|2038.18|2040.81|2040.31|2040.81|2040.31|2038.56|2038.06|812
1671538200000|2022-12-20 12:10:00|2040.56|2040.06|2040.56|2040.06|2040.93|2040.43|2040.31|2039.81|466
1671538500000|2022-12-20 12:15:00|2040.68|2040.18|2042.31|2041.81|2042.56|2042.06|2040.56|2040.06|587
1671538800000|2022-12-20 12:20:00|2042.56|2042.06|2042.06|2041.56|2043.81|2043.31|2042.06|2041.56|522
1671539100000|2022-12-20 12:25:00|2042.31|2041.81|2042.18|2041.68|2042.81|2042.31|2042.06|2041.56|243
1671539400000|2022-12-20 12:30:00|2042.06|2041.56|2041.68|2041.18|2042.31|2041.81|2041.06|2040.56|516
1671539700000|2022-12-20 12:35:00|2041.56|2041.06|2040.81|2040.31|2041.56|2041.06|2040.81|2040.31|302
1671540000000|2022-12-20 12:40:00|2040.79|2040.29|2040.79|2040.29|2041.79|2041.29|2040.79|2040.29|425
1671540300000|2022-12-20 12:45:00|2041.04|2040.54|2039.79|2039.29|2041.04|2040.54|2039.54|2039.04|276
1671540600000|2022-12-20 12:50:00|2039.54|2039.04|2038.79|2038.29|2040.04|2039.54|2038.54|2038.04|715
1671540900000|2022-12-20 12:55:00|2038.91|2038.41|2038.04|2037.54|2039.54|2039.04|2038.04|2037.54|330
1671541200000|2022-12-20 13:00:00|2038.16|2037.66|2038.79|2038.29|2039.54|2039.04|2037.54|2037.04|542
1671541500000|2022-12-20 13:05:00|2039.04|2038.54|2038.16|2037.66|2039.29|2038.79|2038.04|2037.54|182
1671541800000|2022-12-20 13:10:00|2038.04|2037.54|2041.29|2040.79|2041.29|2040.79|2038.04|2037.54|1078
1671542100000|2022-12-20 13:15:00|2041.54|2041.04|2041.54|2041.04|2042.04|2041.54|2041.04|2040.54|486
1671542400000|2022-12-20 13:20:00|2042.29|2041.79|2041.54|2041.04|2042.79|2042.29|2041.04|2040.54|411
1671542700000|2022-12-20 13:25:00|2041.29|2040.79|2041.79|2041.29|2042.04|2041.54|2041.04|2040.54|638
1671543000000|2022-12-20 13:30:00|2042.04|2041.54|2042.29|2041.79|2042.79|2042.29|2040.79|2040.29|1305
1671543300000|2022-12-20 13:35:00|2042.54|2042.04|2042.29|2041.79|2044.04|2043.54|2041.79|2041.29|1247
1671543600000|2022-12-20 13:40:00|2042.04|2041.54|2040.66|2040.16|2042.54|2042.04|2040.54|2040.04|499
1671543900000|2022-12-20 13:45:00|2040.54|2040.04|2039.54|2039.04|2041.04|2040.54|2039.54|2039.04|658
1671544200000|2022-12-20 13:50:00|2039.29|2038.79|2039.79|2039.29|2040.54|2040.04|2039.04|2038.54|709
1671544500000|2022-12-20 13:55:00|2040.04|2039.54|2039.79|2039.29|2041.04|2040.54|2039.54|2039.04|578
1671544800000|2022-12-20 14:00:00|2040.04|2039.54|2037.29|2036.79|2040.04|2039.54|2037.29|2036.79|700
1671545100000|2022-12-20 14:05:00|2037.54|2037.04|2037.54|2037.04|2037.79|2037.29|2036.79|2036.29|468
1671545400000|2022-12-20 14:10:00|2037.41|2036.91|2037.29|2036.79|2038.04|2037.54|2036.54|2036.04|638
1671545700000|2022-12-20 14:15:00|2037.04|2036.54|2035.29|2034.79|2037.04|2036.54|2035.04|2034.54|363
1671546000000|2022-12-20 14:20:00|2035.54|2035.04|2034.54|2034.04|2035.54|2035.04|2034.04|2033.54|482
1671546300000|2022-12-20 14:25:00|2034.41|2033.91|2034.04|2033.54|2035.41|2034.91|2033.04|2032.54|502
1671546600000|2022-12-20 14:30:00|2033.79|2033.29|2035.54|2035.04|2036.04|2035.54|2033.16|2032.66|1568
1671546900000|2022-12-20 14:35:00|2035.41|2034.91|2038.79|2038.29|2039.04|2038.54|2034.79|2034.29|1106
1671547200000|2022-12-20 14:40:00|2038.66|2038.16|2034.29|2033.79|2038.79|2038.29|2034.04|2033.54|849
1671547500000|2022-12-20 14:45:00|2034.04|2033.54|2034.79|2034.29|2035.04|2034.54|2032.79|2032.29|789
1671547800000|2022-12-20 14:50:00|2034.54|2034.04|2036.04|2035.54|2036.79|2036.29|2033.54|2033.04|986
1671548100000|2022-12-20 14:55:00|2036.29|2035.79|2038.29|2037.79|2039.66|2039.16|2035.54|2035.04|879
1671548400000|2022-12-20 15:00:00|2038.16|2037.66|2039.54|2039.04|2041.91|2041.41|2038.16|2037.66|890
1671548700000|2022-12-20 15:05:00|2039.66|2039.16|2040.04|2039.54|2042.04|2041.54|2039.54|2039.04|706
1671549000000|2022-12-20 15:10:00|2040.21|2039.71|2040.21|2039.71|2040.83|2040.33|2038.96|2038.46|568
1671549300000|2022-12-20 15:15:00|2039.96|2039.46|2038.46|2037.96|2040.71|2040.21|2037.21|2036.71|2903
1671549600000|2022-12-20 15:20:00|2038.71|2038.21|2041.46|2040.96|2042.46|2041.96|2038.71|2038.21|844
1671549900000|2022-12-20 15:25:00|2041.71|2041.21|2040.08|2039.58|2041.71|2041.21|2039.21|2038.71|323
1671550200000|2022-12-20 15:30:00|2039.96|2039.46|2040.46|2039.96|2041.71|2041.21|2039.96|2039.46|1045
1671550500000|2022-12-20 15:35:00|2040.71|2040.21|2041.83|2041.33|2042.46|2041.96|2040.21|2039.71|811
1671550800000|2022-12-20 15:40:00|2041.71|2041.21|2040.96|2040.46|2042.46|2041.96|2040.08|2039.58|594
1671551100000|2022-12-20 15:45:00|2041.21|2040.71|2040.71|2040.21|2041.96|2041.46|2040.46|2039.96|506
1671551400000|2022-12-20 15:50:00|2040.46|2039.96|2041.71|2041.21|2041.96|2041.46|2040.08|2039.58|476
1671551700000|2022-12-20 15:55:00|2041.58|2041.08|2039.71|2039.21|2042.96|2042.46|2039.21|2038.71|750
1671552000000|2022-12-20 16:00:00|2039.58|2039.08|2039.21|2038.71|2039.96|2039.46|2038.21|2037.71|923
1671552300000|2022-12-20 16:05:00|2039.33|2038.83|2038.46|2037.96|2039.96|2039.46|2037.96|2037.46|554
1671552600000|2022-12-20 16:10:00|2038.58|2038.08|2037.96|2037.46|2038.71|2038.21|2036.71|2036.21|642
1671552900000|2022-12-20 16:15:00|2037.83|2037.33|2035.96|2035.46|2038.21|2037.71|2034.96|2034.46|1180
1671553200000|2022-12-20 16:20:00|2036.08|2035.58|2035.75|2034.25|2036.33|2035.83|2034.71|2034.21|2592
1671553500000|2022-12-20 16:25:00|2035.33|2033.83|2034.05|2032.55|2035.34|2033.84|2033.57|2032.07|1240
1671553800000|2022-12-20 16:30:00|2034.04|2032.54|2036.91|2035.51|2037.78|2036.38|2034.04|2032.54|488
1671554100000|2022-12-20 16:35:00|2037.03|2035.63|2037.91|2036.51|2038.16|2036.76|2037.03|2035.63|1846
1671554400000|2022-12-20 16:40:00|2038.03|2036.63|2037.91|2036.51|2038.16|2036.76|2037.03|2035.63|108
1671554700000|2022-12-20 16:45:00|2038.03|2036.63|2037.78|2036.38|2038.16|2036.76|2037.16|2035.76|12
1671555000000|2022-12-20 16:50:00|2037.91|2036.51|2037.66|2036.26|2037.91|2036.51|2036.78|2035.38|1
1671555300000|2022-12-20 16:55:00|2037.53|2036.13|2038.13|2036.63|2038.16|2036.76|2037.41|2036.01|4
1671555600000|2022-12-20 17:00:00|2038.14|2036.64|2038.56|2037.06|2038.99|2037.49|2037.71|2036.21|0
1671555900000|2022-12-20 17:05:00|2038.57|2037.07|2039|2037.5|2039.86|2038.36|2038.55|2037.05|0
1671556200000|2022-12-20 17:10:00|2039.01|2037.51|2038.55|2037.05|2039.87|2038.37|2038.12|2036.62|0
1671556500000|2022-12-20 17:15:00|2038.56|2037.06|2038.54|2037.04|2038.99|2037.49|2038.12|2036.62|0
1671556800000|2022-12-20 17:20:00|2038.55|2037.05|2039.84|2038.34|2039.85|2038.35|2038.54|2037.04|0
1671557100000|2022-12-20 17:25:00|2039.83|2038.33|2039.44|2037.94|2040.76|2039.26|2039.03|2037.53|0
1671557400000|2022-12-20 17:30:00|2039.45|2037.95|2038.14|2036.64|2039.46|2037.96|2038.14|2036.64|0
1671557700000|2022-12-20 17:35:00|2038.13|2036.63|2038.99|2037.49|2038.99|2037.49|2037.71|2036.21|0
1671558000000|2022-12-20 17:40:00|2039|2037.5|2039|2037.5|2040.3|2038.8|2038.99|2037.49|0
1671558300000|2022-12-20 17:45:00|2039.01|2037.51|2039.94|2038.44|2040.31|2038.81|2039|2037.5|0
1671558600000|2022-12-20 17:50:00|2039.93|2038.43|2040.37|2038.87|2040.37|2038.87|2039.51|2038.01|0
1671558900000|2022-12-20 17:55:00|2040.36|2038.86|2041.4|2039.9|2041.4|2039.9|2039.94|2038.44|0
1671559200000|2022-12-20 18:00:00|2041.39|2039.89|2041.72|2040.22|2041.85|2040.35|2041.28|2039.78|0
1671559500000|2022-12-20 18:05:00|2041.31|2039.81|2040.66|2039.16|2041.73|2040.23|2040.24|2038.74|0
1671559800000|2022-12-20 18:10:00|2040.46|2038.96|2040.23|2038.73|2040.67|2039.17|2039.37|2037.87|0
1671560100000|2022-12-20 18:15:00|2039.81|2038.31|2039.75|2038.25|2041.11|2039.61|2039.74|2038.24|0
1671560400000|2022-12-20 18:20:00|2039.74|2038.24|2040.63|2039.13|2040.64|2039.14|2039.31|2037.81|0
1671560700000|2022-12-20 18:25:00|2040.64|2039.14|2041.5|2040|2041.94|2040.44|2040.63|2039.13|0
1671561000000|2022-12-20 18:30:00|2041.51|2040.01|2042.37|2040.87|2042.8|2041.3|2041.5|2040|0
1671561300000|2022-12-20 18:35:00|2042.38|2040.88|2042.84|2041.34|2043.66|2042.16|2042.36|2040.86|0
1671561600000|2022-12-20 18:40:00|2043.25|2041.75|2042.81|2041.31|2043.27|2041.77|2041.96|2040.46|0
1671561900000|2022-12-20 18:45:00|2042.82|2041.32|2041.94|2040.44|2042.82|2041.32|2041.52|2040.02|0
1671562200000|2022-12-20 18:50:00|2041.95|2040.45|2041.91|2040.41|2042.34|2040.84|2041.9|2040.4|0
1671562500000|2022-12-20 18:55:00|2041.9|2040.4|2041.47|2039.97|2042.33|2040.83|2041.04|2039.54|0
1671562800000|2022-12-20 19:00:00|2041.48|2039.98|2042.75|2041.25|2043.18|2041.68|2041.03|2039.53|0
1671563100000|2022-12-20 19:05:00|2042.74|2041.24|2042.75|2041.25|2043.6|2042.1|2042.31|2040.81|0
1671563400000|2022-12-20 19:10:00|2042.76|2041.26|2043.19|2041.69|2043.63|2042.13|2042.75|2041.25|0
1671563700000|2022-12-20 19:15:00|2043.2|2041.7|2042.33|2040.83|2043.21|2041.71|2041.91|2040.41|0
1671564000000|2022-12-20 19:20:00|2042.34|2040.84|2041.46|2039.96|2042.34|2040.84|2041.46|2039.96|0
1671564300000|2022-12-20 19:25:00|2041.47|2039.97|2041.89|2040.39|2042.32|2040.82|2041.45|2039.95|0
1671564600000|2022-12-20 19:30:00|2041.9|2040.4|2041.89|2040.39|2042.32|2040.82|2041.45|2039.95|0
1671564900000|2022-12-20 19:35:00|2041.88|2040.38|2041.44|2039.94|2041.89|2040.39|2041|2039.5|0
1671565200000|2022-12-20 19:40:00|2041.45|2039.95|2040.57|2039.07|2041.87|2040.37|2040.14|2038.64|0
1671565500000|2022-12-20 19:45:00|2040.58|2039.08|2040.58|2039.08|2041.01|2039.51|2040.57|2039.07|0
1671565800000|2022-12-20 19:50:00|2040.57|2039.07|2041.01|2039.51|2041.02|2039.52|2039.72|2038.22|0
1671566100000|2022-12-20 19:55:00|2041.02|2039.52|2039.74|2038.24|2041.02|2039.52|2039.72|2038.22|0
1671566400000|2022-12-20 20:00:00|2039.75|2038.25|2038.87|2037.37|2039.75|2038.25|2038.44|2036.94|0
1671566700000|2022-12-20 20:05:00|2038.86|2037.36|2038.49|2036.99|2039.3|2037.8|2038.04|2036.54|0
1671567000000|2022-12-20 20:10:00|2038.48|2036.98|2038.93|2037.43|2038.93|2037.43|2038.05|2036.55|0
1671567300000|2022-12-20 20:15:00|2039.14|2037.64|2038.49|2036.99|2039.37|2037.87|2038.49|2036.99|0
1671567600000|2022-12-20 20:20:00|2038.5|2037|2038.92|2037.42|2039.35|2037.85|2038.48|2036.98|0
1671567900000|2022-12-20 20:25:00|2038.93|2037.43|2039.8|2038.3|2040.23|2038.73|2038.92|2037.42|0
1671568200000|2022-12-20 20:30:00|2039.79|2038.29|2040.22|2038.72|2040.25|2038.75|2039.37|2037.87|0
1671568500000|2022-12-20 20:35:00|2040.23|2038.73|2041.11|2039.61|2041.11|2039.61|2040.22|2038.72|0
1671568800000|2022-12-20 20:40:00|2041.1|2039.6|2041.08|2039.58|2041.1|2039.6|2040.65|2039.15|0
1671569100000|2022-12-20 20:45:00|2041.07|2039.57|2040.67|2039.17|2041.51|2040.01|2040.22|2038.72|0
1671569400000|2022-12-20 20:50:00|2040.64|2039.14|2039.99|2038.49|2040.65|2039.15|2039.77|2038.27|0
1671569700000|2022-12-20 20:55:00|2040.2|2038.7|2038.5|2037|2040.2|2038.7|2037.66|2036.16|0
1671570000000|2022-12-20 21:00:00|2038.33|2036.83|2037.69|2036.19|2038.85|2037.35|2037.52|2036.02|0
1671570300000|2022-12-20 21:05:00|2037.78|2036.28|2038.98|2037.48|2039.23|2037.73|2037.73|2036.23|0
1671570600000|2022-12-20 21:10:00|2038.97|2037.47|2037.78|2036.28|2039.06|2037.56|2037.69|2036.19|0
1671570900000|2022-12-20 21:15:00|2037.95|2036.45|2038.33|2036.83|2038.5|2037|2037.52|2036.02|0
1671571200000|2022-12-20 21:20:00|2038.29|2036.79|2038.59|2037.09|2038.59|2037.09|2038.03|2036.53|0
1671571500000|2022-12-20 21:25:00|2038.5|2037|2038.68|2037.18|2038.68|2037.18|2038.33|2036.83|0
1671571800000|2022-12-20 21:30:00|2038.67|2037.17|2039.15|2037.65|2039.15|2037.65|2038.59|2037.09|0
1671572100000|2022-12-20 21:35:00|2039.14|2037.64|2039.15|2037.65|2039.23|2037.73|2038.76|2037.26|0
1671572400000|2022-12-20 21:40:00|2039.14|2037.64|2039.06|2037.56|2039.15|2037.65|2038.76|2037.26|0
1671572700000|2022-12-20 21:45:00|2038.89|2037.39|2039.23|2037.73|2039.23|2037.73|2038.85|2037.35|0
1671573000000|2022-12-20 21:50:00|2039.19|2037.69|2039.32|2037.82|2039.4|2037.9|2038.98|2037.48|0
1671573300000|2022-12-20 21:55:00|2039.23|2037.73|2039.88|2038.38|2040.13|2038.63|2039.23|2037.73|0
1671573600000|2022-12-20 22:00:00|2039.87|2038.37|2039.88|2038.38|2040|2038.5|2039.75|2038.25|0
1671573900000|2022-12-20 22:05:00|2039.92|2038.42|2040.3|2038.8|2040.31|2038.81|2039.88|2038.38|0
1671574200000|2022-12-20 22:10:00|2040.26|2038.76|2040.31|2038.81|2040.48|2038.98|2040.13|2038.63|0
1671574500000|2022-12-20 22:15:00|2040.35|2038.85|2040.26|2038.76|2040.35|2038.85|2040.22|2038.72|0
1671574800000|2022-12-20 22:20:00|2040.22|2038.72|2040.26|2038.76|2040.26|2038.76|2040|2038.5|0
1671575100000|2022-12-20 22:25:00|2040.18|2038.68|2040.35|2038.85|2040.39|2038.89|2040.18|2038.68|0
1671575400000|2022-12-20 22:30:00|2040.39|2038.89|2040.35|2038.85|2040.39|2038.89|2040.35|2038.85|0
1671575700000|2022-12-20 22:35:00|2040.31|2038.81|2040.31|2038.81|2040.39|2038.89|2040.22|2038.72|0
1671576000000|2022-12-20 22:40:00|2040.35|2038.85|2040.3|2038.8|2040.35|2038.85|2040.18|2038.68|0
1671576300000|2022-12-20 22:45:00|2040.31|2038.81|2040.6|2039.1|2040.69|2039.19|2040.31|2038.81|0
1671576600000|2022-12-20 22:50:00|2040.61|2039.11|2040.9|2039.4|2041.08|2039.58|2040.52|2039.02|0
1671576900000|2022-12-20 22:55:00|2040.86|2039.36|2040.69|2039.19|2040.86|2039.36|2040.69|2039.19|0
1671577200000|2022-12-20 23:00:00|2040.71|2039.21|2041.88|2040.38|2041.96|2040.46|2040.71|2039.21|0
1671577500000|2022-12-20 23:05:00|2041.83|2040.33|2041.96|2040.46|2042.39|2040.89|2041.83|2040.33|0
1671577800000|2022-12-20 23:10:00|2041.92|2040.42|2041.88|2040.38|2042.14|2040.64|2041.66|2040.16|0
1671578100000|2022-12-20 23:15:00|2041.96|2040.46|2042.52|2041.02|2042.69|2041.19|2041.92|2040.42|0
1671578400000|2022-12-20 23:20:00|2042.61|2041.11|2042.85|2041.35|2042.85|2041.35|2042.42|2040.92|0
1671578700000|2022-12-20 23:25:00|2042.8|2041.3|2043.02|2041.52|2043.11|2041.61|2042.46|2040.96|0
1671579000000|2022-12-20 23:30:00|2043.06|2041.56|2043.66|2042.16|2043.75|2042.25|2042.93|2041.43|0
1671579300000|2022-12-20 23:35:00|2043.75|2042.25|2043.59|2042.09|2043.93|2042.43|2043.41|2041.91|0
1671579600000|2022-12-20 23:40:00|2043.58|2042.08|2043.59|2042.09|2043.59|2042.09|2043.12|2041.62|0
1671579900000|2022-12-20 23:45:00|2043.58|2042.08|2043.12|2041.62|2043.59|2042.09|2042.94|2041.44|0
1671580200000|2022-12-20 23:50:00|2043.11|2041.61|2042.69|2041.19|2043.2|2041.7|2042.6|2041.1|0
1671580500000|2022-12-20 23:55:00|2042.68|2041.18|2043.12|2041.62|2043.16|2041.66|2042.47|2040.97|0
1671580800000|2022-12-21 00:00:00|2043.2|2041.7|2042.6|2041.1|2043.29|2041.79|2042.47|2040.97|0
1671581100000|2022-12-21 00:05:00|2042.47|2040.97|2043.41|2041.91|2043.41|2041.91|2042.39|2040.89|0
1671581400000|2022-12-21 00:10:00|2043.33|2041.83|2043.12|2041.62|2043.41|2041.91|2042.47|2040.97|0
1671581700000|2022-12-21 00:15:00|2043.16|2041.66|2041.62|2040.12|2043.31|2041.81|2041.62|2040.12|0
1671582000000|2022-12-21 00:20:00|2041.61|2040.11|2041.19|2039.69|2041.61|2040.11|2040.77|2039.27|0
1671582300000|2022-12-21 00:25:00|2041.4|2039.9|2041.61|2040.11|2041.62|2040.12|2041.19|2039.69|0
1671582600000|2022-12-21 00:30:00|2041.62|2040.12|2042.04|2040.54|2042.89|2041.39|2041.61|2040.11|0
1671582900000|2022-12-21 00:35:00|2042.05|2040.55|2042.04|2040.54|2042.05|2040.55|2041.2|2039.7|0
1671583200000|2022-12-21 00:40:00|2042.03|2040.53|2042.04|2040.54|2042.04|2040.54|2041.41|2039.91|0
1671583500000|2022-12-21 00:45:00|2041.84|2040.34|2042.06|2040.56|2042.48|2040.98|2041.83|2040.33|0
1671583800000|2022-12-21 00:50:00|2042.48|2040.98|2043.34|2041.84|2043.34|2041.84|2042.48|2040.98|0
1671584100000|2022-12-21 00:55:00|2043.36|2041.86|2043.76|2042.26|2044.2|2042.7|2043.36|2041.86|0
1671584400000|2022-12-21 01:00:00|2043.75|2042.25|2044.17|2042.67|2044.18|2042.68|2043.34|2041.84|0
1671584700000|2022-12-21 01:05:00|2043.96|2042.46|2046.33|2044.83|2046.75|2045.25|2043.96|2042.46|0
1671585000000|2022-12-21 01:10:00|2046.34|2044.84|2047.66|2046.16|2048.51|2047.01|2046.33|2044.83|0
1671585300000|2022-12-21 01:15:00|2047.67|2046.17|2047.23|2045.73|2048.09|2046.59|2047.23|2045.73|0
1671585600000|2022-12-21 01:20:00|2047.24|2045.74|2047.65|2046.15|2048.08|2046.58|2047.23|2045.73|0
1671585900000|2022-12-21 01:25:00|2047.66|2046.16|2048.5|2047|2048.5|2047|2047.66|2046.16|0
1671586200000|2022-12-21 01:30:00|2048.29|2046.79|2047.66|2046.16|2048.49|2046.99|2047.23|2045.73|0
1671586500000|2022-12-21 01:35:00|2047.24|2045.74|2047.24|2045.74|2047.66|2046.16|2046.82|2045.32|0
1671586800000|2022-12-21 01:40:00|2047.66|2046.16|2046.81|2045.31|2047.66|2046.16|2046.39|2044.89|0
1671587100000|2022-12-21 01:45:00|2046.82|2045.32|2047.68|2046.18|2048.53|2047.03|2046.81|2045.31|0
1671587400000|2022-12-21 01:50:00|2047.67|2046.17|2047.26|2045.76|2048.11|2046.61|2047.26|2045.76|0
1671587700000|2022-12-21 01:55:00|2047.25|2045.75|2047.05|2045.55|2047.27|2045.77|2046.82|2045.32|0
1671588000000|2022-12-21 02:00:00|2047.04|2045.54|2046.83|2045.33|2047.26|2045.76|2046.83|2045.33|0
1671588300000|2022-12-21 02:05:00|2046.84|2045.34|2046.41|2044.91|2046.84|2045.34|2046.4|2044.9|0
1671588600000|2022-12-21 02:10:00|2046.83|2045.33|2047.68|2046.18|2047.69|2046.19|2046.83|2045.33|0
1671588900000|2022-12-21 02:15:00|2047.69|2046.19|2047.67|2046.17|2048.1|2046.6|2047.26|2045.76|0
1671589200000|2022-12-21 02:20:00|2047.68|2046.18|2047.24|2045.74|2047.68|2046.18|2047.24|2045.74|0
1671589500000|2022-12-21 02:25:00|2046.82|2045.32|2046.84|2045.34|2047.25|2045.75|2046.82|2045.32|0
1671589800000|2022-12-21 02:30:00|2047.25|2045.75|2046.82|2045.32|2047.25|2045.75|2046.4|2044.9|0
1671590100000|2022-12-21 02:35:00|2046.81|2045.31|2046.81|2045.31|2046.82|2045.32|2046.81|2045.31|0
1671590400000|2022-12-21 02:40:00|2046.82|2045.32|2046.81|2045.31|2047.66|2046.16|2046.81|2045.31|0
1671590700000|2022-12-21 02:45:00|2046.82|2045.32|2046.82|2045.32|2046.82|2045.32|2046.39|2044.89|0
1671591000000|2022-12-21 02:50:00|2046.81|2045.31|2045.98|2044.48|2046.82|2045.32|2045.97|2044.47|0
1671591300000|2022-12-21 02:55:00|2046.39|2044.89|2045.98|2044.48|2046.4|2044.9|2045.98|2044.48|0
1671591600000|2022-12-21 03:00:00|2046.19|2044.69|2045.97|2044.47|2046.4|2044.9|2045.97|2044.47|0
1671591900000|2022-12-21 03:05:00|2045.96|2044.46|2045.96|2044.46|2045.97|2044.47|2045.96|2044.46|0
1671592200000|2022-12-21 03:10:00|2045.97|2044.47|2045.97|2044.47|2045.97|2044.47|2045.54|2044.04|0
1671592500000|2022-12-21 03:15:00|2046.39|2044.89|2046.4|2044.9|2046.82|2045.32|2045.98|2044.48|0
1671592800000|2022-12-21 03:20:00|2046.39|2044.89|2045.96|2044.46|2046.4|2044.9|2045.55|2044.05|0
1671593100000|2022-12-21 03:25:00|2045.97|2044.47|2045.55|2044.05|2045.97|2044.47|2045.13|2043.63|0
1671593400000|2022-12-21 03:30:00|2045.54|2044.04|2045.13|2043.63|2045.55|2044.05|2045.12|2043.62|0
1671593700000|2022-12-21 03:35:00|2045.34|2043.84|2045.12|2043.62|2045.55|2044.05|2045.12|2043.62|0
1671594000000|2022-12-21 03:40:00|2045.13|2043.63|2045.96|2044.46|2045.97|2044.47|2045.11|2043.61|0
1671594300000|2022-12-21 03:45:00|2045.97|2044.47|2046.38|2044.88|2046.39|2044.89|2045.96|2044.46|0
1671594600000|2022-12-21 03:50:00|2046.39|2044.89|2046.39|2044.89|2046.81|2045.31|2045.96|2044.46|0
1671594900000|2022-12-21 03:55:00|2046.81|2045.31|2046.39|2044.89|2046.81|2045.31|2046.39|2044.89|0
1671595200000|2022-12-21 04:00:00|2046.38|2044.88|2046.36|2044.86|2046.38|2044.88|2046.36|2044.86|0
1671595500000|2022-12-21 04:05:00|2046.37|2044.87|2046.36|2044.86|2046.37|2044.87|2046.36|2044.86|0
1671595800000|2022-12-21 04:10:00|2046.15|2044.65|2044.22|2042.72|2046.36|2044.86|2044.22|2042.72|0
1671596100000|2022-12-21 04:15:00|2044.23|2042.73|2044.65|2043.15|2044.66|2043.16|2044.22|2042.72|0
1671596400000|2022-12-21 04:20:00|2044.64|2043.14|2045.49|2043.99|2045.49|2043.99|2044.64|2043.14|0
1671596700000|2022-12-21 04:25:00|2045.48|2043.98|2044.64|2043.14|2045.48|2043.98|2044.64|2043.14|0
1671597000000|2022-12-21 04:30:00|2044.63|2043.13|2044.63|2043.13|2045.06|2043.56|2043.78|2042.28|0
1671597300000|2022-12-21 04:35:00|2044.64|2043.14|2044.64|2043.14|2044.64|2043.14|2044.63|2043.13|0
1671597600000|2022-12-21 04:40:00|2045.05|2043.55|2044.63|2043.13|2045.47|2043.97|2044.62|2043.12|0
1671597900000|2022-12-21 04:45:00|2044.62|2043.12|2044.21|2042.71|2045.04|2043.54|2044.21|2042.71|0
1671598200000|2022-12-21 04:50:00|2044.2|2042.7|2044.63|2043.13|2044.63|2043.13|2044.2|2042.7|0
1671598500000|2022-12-21 04:55:00|2044.21|2042.71|2044.21|2042.71|2044.64|2043.14|2044.21|2042.71|0
1671598800000|2022-12-21 05:00:00|2044.63|2043.13|2044.21|2042.71|2044.63|2043.13|2044.2|2042.7|0
1671599100000|2022-12-21 05:05:00|2043.79|2042.29|2044.21|2042.71|2044.22|2042.72|2043.37|2041.87|0
1671599400000|2022-12-21 05:10:00|2043.79|2042.29|2045.06|2043.56|2045.07|2043.57|2043.79|2042.29|0
1671599700000|2022-12-21 05:15:00|2045.07|2043.57|2045.48|2043.98|2045.9|2044.4|2045.07|2043.57|0
1671600000000|2022-12-21 05:20:00|2045.69|2044.19|2045.91|2044.41|2046.32|2044.82|2045.48|2043.98|0
1671600300000|2022-12-21 05:25:00|2045.9|2044.4|2046.34|2044.84|2046.35|2044.85|2045.9|2044.4|0
1671600600000|2022-12-21 05:30:00|2046.35|2044.85|2045.85|2044.35|2046.77|2045.27|2045.85|2044.35|0
1671600900000|2022-12-21 05:35:00|2045.86|2044.36|2046.7|2045.2|2046.7|2045.2|2045.86|2044.36|0
1671601200000|2022-12-21 05:40:00|2046.91|2045.41|2047.13|2045.63|2047.13|2045.63|2046.7|2045.2|0
1671601500000|2022-12-21 05:45:00|2047.14|2045.64|2047.56|2046.06|2047.98|2046.48|2047.13|2045.63|0
1671601800000|2022-12-21 05:50:00|2047.55|2046.05|2047.13|2045.63|2047.55|2046.05|2047.13|2045.63|0
1671602100000|2022-12-21 05:55:00|2047.12|2045.62|2046.71|2045.21|2047.13|2045.63|2046.71|2045.21|0
1671602400000|2022-12-21 06:00:00|2046.72|2045.22|2046.08|2044.58|2047.14|2045.64|2045.87|2044.37|0
1671602700000|2022-12-21 06:05:00|2045.88|2044.38|2045.01|2043.51|2045.88|2044.38|2045.01|2043.51|0
1671603000000|2022-12-21 06:10:00|2045.02|2043.52|2046.22|2044.72|2046.65|2045.15|2045.01|2043.51|0
1671603300000|2022-12-21 06:15:00|2046.23|2044.73|2046.23|2044.73|2046.65|2045.15|2045.81|2044.31|0
1671603600000|2022-12-21 06:20:00|2046.24|2044.74|2047.07|2045.57|2047.08|2045.58|2046.23|2044.73|0
1671603900000|2022-12-21 06:25:00|2047.28|2045.78|2047.06|2045.56|2047.92|2046.42|2047.06|2045.56|0
1671604200000|2022-12-21 06:30:00|2047.07|2045.57|2047.02|2045.52|2047.23|2045.73|2047.02|2045.52|0
1671604500000|2022-12-21 06:35:00|2047.03|2045.53|2047.03|2045.53|2047.45|2045.95|2047.03|2045.53|0
1671604800000|2022-12-21 06:40:00|2046.82|2045.32|2047.03|2045.53|2047.03|2045.53|2046.82|2045.32|0
1671605100000|2022-12-21 06:45:00|2046.82|2045.32|2046.44|2044.94|2047.03|2045.53|2046.43|2044.93|0
1671605400000|2022-12-21 06:50:00|2046.43|2044.93|2045.59|2044.09|2046.43|2044.93|2045.59|2044.09|0
1671605700000|2022-12-21 06:55:00|2045.58|2044.08|2046.01|2044.51|2046.02|2044.52|2045.58|2044.08|0
1671606000000|2022-12-21 07:00:00|2046|2044.5|2044.43|2042.93|2046|2044.5|2043.89|2042.39|0
1671606300000|2022-12-21 07:05:00|2044.44|2042.94|2046.15|2044.65|2046.57|2045.07|2044.02|2042.52|0
1671606600000|2022-12-21 07:10:00|2046.14|2044.64|2046.14|2044.64|2046.56|2045.06|2045.71|2044.21|0
1671606900000|2022-12-21 07:15:00|2045.73|2044.23|2045.74|2044.24|2046.16|2044.66|2045.3|2043.8|0
1671607200000|2022-12-21 07:20:00|2045.95|2044.45|2044.9|2043.4|2046.17|2044.67|2044.9|2043.4|0
1671607500000|2022-12-21 07:25:00|2044.48|2042.98|2045.08|2043.58|2045.5|2044|2044.48|2042.98|0
1671607800000|2022-12-21 07:30:00|2044.66|2043.16|2047.28|2045.88|2047.41|2046.01|2044.66|2043.16|9
1671608100000|2022-12-21 07:35:00|2046.78|2045.38|2046.28|2044.88|2047.16|2045.76|2046.03|2044.63|51
1671608400000|2022-12-21 07:40:00|2046.16|2044.76|2047.03|2045.63|2047.28|2045.88|2045.78|2044.38|41
1671608700000|2022-12-21 07:45:00|2046.91|2045.51|2046.41|2045.01|2047.28|2045.88|2046.41|2045.01|13
1671609000000|2022-12-21 07:50:00|2046.53|2045.13|2047.28|2045.88|2047.53|2046.13|2046.53|2045.13|12
1671609300000|2022-12-21 07:55:00|2047.08|2045.58|2045.61|2044.11|2047.28|2045.78|2045.61|2044.11|0
1671609600000|2022-12-21 08:00:00|2045.19|2043.69|2047.58|2047.08|2048.58|2048.08|2044.46|2043.27|2666
1671609900000|2022-12-21 08:05:00|2047.46|2046.96|2045.71|2045.21|2048.96|2048.46|2045.71|2045.21|1617
1671610200000|2022-12-21 08:10:00|2045.46|2044.96|2044.71|2044.21|2045.46|2044.96|2042.96|2042.46|1100
1671610500000|2022-12-21 08:15:00|2044.83|2044.33|2043.46|2042.96|2045.58|2045.08|2042.96|2042.46|831
1671610800000|2022-12-21 08:20:00|2043.71|2043.21|2047.46|2046.96|2047.46|2046.96|2042.71|2042.21|1251
1671611100000|2022-12-21 08:25:00|2047.21|2046.71|2047.71|2047.21|2048.96|2048.46|2046.96|2046.46|955
1671611400000|2022-12-21 08:30:00|2047.96|2047.46|2047.71|2047.21|2048.46|2047.96|2046.71|2046.21|1267
1671611700000|2022-12-21 08:35:00|2048.21|2047.71|2047.71|2047.21|2048.21|2047.71|2045.96|2045.46|712
1671612000000|2022-12-21 08:40:00|2047.93|2047.43|2050.43|2049.93|2050.43|2049.93|2047.43|2046.93|1625
1671612300000|2022-12-21 08:45:00|2050.3|2049.8|2053.43|2052.93|2053.68|2053.18|2050.18|2049.68|1102
1671612600000|2022-12-21 08:50:00|2053.68|2053.18|2053.18|2052.68|2054.05|2053.55|2052.18|2051.68|1280
1671612900000|2022-12-21 08:55:00|2053.43|2052.93|2051.43|2050.93|2053.68|2053.18|2051.18|2050.68|481
1671613200000|2022-12-21 09:00:00|2051.68|2051.18|2053.43|2052.93|2053.55|2053.05|2050.93|2050.43|756
1671613500000|2022-12-21 09:05:00|2053.68|2053.18|2053.18|2052.68|2054.18|2053.68|2052.43|2051.93|668
1671613800000|2022-12-21 09:10:00|2052.93|2052.43|2053.43|2052.93|2053.8|2053.3|2052.43|2051.93|418
1671614100000|2022-12-21 09:15:00|2053.55|2053.05|2053.55|2053.05|2054.43|2053.93|2052.93|2052.43|310
1671614400000|2022-12-21 09:20:00|2053.68|2053.18|2053.43|2052.93|2054.68|2054.18|2053.43|2052.93|740
1671614700000|2022-12-21 09:25:00|2053.68|2053.18|2054.18|2053.68|2054.43|2053.93|2053.18|2052.68|315
1671615000000|2022-12-21 09:30:00|2054.05|2053.55|2054.68|2054.18|2055.68|2055.18|2053.68|2053.18|635
1671615300000|2022-12-21 09:35:00|2054.93|2054.43|2052.43|2051.93|2055.18|2054.68|2052.43|2051.93|461
1671615600000|2022-12-21 09:40:00|2052.93|2052.43|2052.93|2052.43|2054.68|2054.18|2052.68|2052.18|451
1671615900000|2022-12-21 09:45:00|2052.8|2052.3|2051.18|2050.68|2053.68|2053.18|2051.18|2050.68|596
1671616200000|2022-12-21 09:50:00|2051.43|2050.93|2053.18|2052.68|2053.18|2052.68|2051.18|2050.68|208
1671616500000|2022-12-21 09:55:00|2053.3|2052.8|2053.93|2053.43|2054.18|2053.68|2052.93|2052.43|215
1671616800000|2022-12-21 10:00:00|2053.8|2053.3|2053.43|2052.93|2054.18|2053.68|2053.43|2052.93|260
1671617100000|2022-12-21 10:05:00|2053.55|2053.05|2054.18|2053.68|2054.18|2053.68|2052.68|2052.18|230
1671617400000|2022-12-21 10:10:00|2054.05|2053.55|2052.68|2052.18|2054.18|2053.68|2052.55|2052.05|372
1671617700000|2022-12-21 10:15:00|2052.55|2052.05|2053.43|2052.93|2053.93|2053.43|2052.18|2051.68|530
1671618000000|2022-12-21 10:20:00|2053.68|2053.18|2054.93|2054.43|2055.68|2055.18|2053.43|2052.93|410
1671618300000|2022-12-21 10:25:00|2054.68|2054.18|2055.55|2055.05|2055.68|2055.18|2054.68|2054.18|405
1671618600000|2022-12-21 10:30:00|2055.43|2054.93|2055.18|2054.68|2055.93|2055.43|2055.18|2054.68|437
1671618900000|2022-12-21 10:35:00|2054.68|2054.18|2053.43|2052.93|2054.68|2054.18|2052.93|2052.43|624
1671619200000|2022-12-21 10:40:00|2053.3|2052.8|2052.8|2052.3|2053.43|2052.93|2052.18|2051.68|481
1671619500000|2022-12-21 10:45:00|2052.68|2052.18|2052.43|2051.93|2053.05|2052.55|2051.93|2051.43|301
1671619800000|2022-12-21 10:50:00|2052.18|2051.68|2052.18|2051.68|2052.43|2051.93|2051.18|2050.68|314
1671620100000|2022-12-21 10:55:00|2052.05|2051.55|2051.8|2051.3|2052.43|2051.93|2051.68|2051.18|228
1671620400000|2022-12-21 11:00:00|2051.68|2051.18|2052.43|2051.93|2052.43|2051.93|2051.18|2050.68|295
1671620700000|2022-12-21 11:05:00|2052.18|2051.68|2052.68|2052.18|2052.93|2052.43|2051.43|2050.93|421
1671621000000|2022-12-21 11:10:00|2052.55|2052.05|2053.93|2053.43|2054.43|2053.93|2052.55|2052.05|323
1671621300000|2022-12-21 11:15:00|2053.68|2053.18|2053.43|2052.93|2054.18|2053.68|2052.93|2052.43|241
1671621600000|2022-12-21 11:20:00|2053.18|2052.68|2051.43|2050.93|2053.8|2053.3|2051.43|2050.93|265
1671621900000|2022-12-21 11:25:00|2051.55|2051.05|2053.18|2052.68|2053.43|2052.93|2051.55|2051.05|346
1671622200000|2022-12-21 11:30:00|2052.93|2052.43|2053.93|2053.43|2054.18|2053.68|2052.68|2052.18|381
1671622500000|2022-12-21 11:35:00|2054.05|2053.55|2054.93|2054.43|2054.93|2054.43|2053.93|2053.43|348
1671622800000|2022-12-21 11:40:00|2055.05|2054.55|2053.68|2053.18|2055.05|2054.55|2053.68|2053.18|197
1671623100000|2022-12-21 11:45:00|2053.8|2053.3|2053.93|2053.43|2054.18|2053.68|2053.43|2052.93|200
1671623400000|2022-12-21 11:50:00|2054.05|2053.55|2054.93|2054.43|2055.18|2054.68|2053.93|2053.43|295
1671623700000|2022-12-21 11:55:00|2055.05|2054.55|2055.68|2055.18|2055.8|2055.3|2054.68|2054.18|328
1671624000000|2022-12-21 12:00:00|2055.8|2055.3|2057.68|2057.18|2057.8|2057.3|2055.43|2054.93|1038
1671624300000|2022-12-21 12:05:00|2057.55|2057.05|2056.93|2056.43|2057.68|2057.18|2056.18|2055.68|894
1671624600000|2022-12-21 12:10:00|2057.05|2056.55|2056.43|2055.93|2057.18|2056.68|2056.18|2055.68|880
1671624900000|2022-12-21 12:15:00|2056.3|2055.8|2055.93|2055.43|2057.68|2057.18|2055.68|2055.18|1544
1671625200000|2022-12-21 12:20:00|2056.05|2055.55|2055.43|2054.93|2056.18|2055.68|2055.43|2054.93|416
1671625500000|2022-12-21 12:25:00|2055.3|2054.8|2055.68|2055.18|2055.68|2055.18|2055.18|2054.68|329
1671625800000|2022-12-21 12:30:00|2055.55|2055.05|2055.43|2054.93|2055.68|2055.18|2054.68|2054.18|265
1671626100000|2022-12-21 12:35:00|2055.68|2055.18|2056.18|2055.68|2056.55|2056.05|2055.43|2054.93|265
1671626400000|2022-12-21 12:40:00|2055.86|2055.36|2055.61|2055.11|2056.86|2056.36|2055.36|2054.86|215
1671626700000|2022-12-21 12:45:00|2055.73|2055.23|2056.86|2056.36|2056.86|2056.36|2055.61|2055.11|249
1671627000000|2022-12-21 12:50:00|2056.61|2056.11|2056.36|2055.86|2056.86|2056.36|2056.11|2055.61|255
1671627300000|2022-12-21 12:55:00|2056.61|2056.11|2056.86|2056.36|2056.86|2056.36|2056.11|2055.61|272
1671627600000|2022-12-21 13:00:00|2056.73|2056.23|2057.86|2057.36|2058.61|2058.11|2056.36|2055.86|748
1671627900000|2022-12-21 13:05:00|2057.61|2057.11|2057.61|2057.11|2057.73|2057.23|2056.36|2055.86|365
1671628200000|2022-12-21 13:10:00|2057.36|2056.86|2058.86|2058.36|2058.86|2058.36|2056.86|2056.36|525
1671628500000|2022-12-21 13:15:00|2059.11|2058.61|2059.36|2058.86|2059.61|2059.11|2058.11|2057.61|540
1671628800000|2022-12-21 13:20:00|2059.11|2058.61|2059.11|2058.61|2059.86|2059.36|2058.86|2058.36|618
1671629100000|2022-12-21 13:25:00|2059.23|2058.73|2060.11|2059.61|2060.36|2059.86|2059.11|2058.61|798
1671629400000|2022-12-21 13:30:00|2059.98|2059.48|2059.36|2058.86|2060.23|2059.73|2058.86|2058.36|532
1671629700000|2022-12-21 13:35:00|2059.48|2058.98|2059.48|2058.98|2059.86|2059.36|2058.86|2058.36|248
1671630000000|2022-12-21 13:40:00|2059.36|2058.86|2058.86|2058.36|2059.36|2058.86|2058.86|2058.36|166
1671630300000|2022-12-21 13:45:00|2058.61|2058.11|2058.11|2057.61|2058.61|2058.11|2057.36|2056.86|361
1671630600000|2022-12-21 13:50:00|2057.86|2057.36|2058.98|2058.48|2059.11|2058.61|2057.86|2057.36|343
1671630900000|2022-12-21 13:55:00|2058.86|2058.36|2058.11|2057.61|2059.86|2059.36|2057.98|2057.48|441
1671631200000|2022-12-21 14:00:00|2057.98|2057.48|2057.61|2057.11|2058.61|2058.11|2057.36|2056.86|553
1671631500000|2022-12-21 14:05:00|2057.73|2057.23|2056.23|2055.73|2058.11|2057.61|2056.11|2055.61|341
1671631800000|2022-12-21 14:10:00|2056.11|2055.61|2056.36|2055.86|2056.61|2056.11|2055.86|2055.36|351
1671632100000|2022-12-21 14:15:00|2056.11|2055.61|2054.73|2054.23|2056.11|2055.61|2054.23|2053.73|470
1671632400000|2022-12-21 14:20:00|2054.61|2054.11|2054.11|2053.61|2055.61|2055.11|2054.11|2053.61|368
1671632700000|2022-12-21 14:25:00|2053.86|2053.36|2053.61|2053.11|2054.11|2053.61|2053.36|2052.86|275
1671633000000|2022-12-21 14:30:00|2054.11|2053.61|2056.61|2056.11|2056.86|2056.36|2054.11|2053.61|1053
1671633300000|2022-12-21 14:35:00|2056.98|2056.48|2056.61|2056.11|2057.11|2056.61|2055.11|2054.61|942
1671633600000|2022-12-21 14:40:00|2056.36|2055.86|2055.86|2055.36|2056.86|2056.36|2055.11|2054.61|629
1671633900000|2022-12-21 14:45:00|2056.11|2055.61|2057.11|2056.61|2058.11|2057.61|2055.36|2054.86|831
1671634200000|2022-12-21 14:50:00|2056.98|2056.48|2054.61|2054.11|2057.11|2056.61|2054.61|2054.11|563
1671634500000|2022-12-21 14:55:00|2054.73|2054.23|2053.36|2052.86|2054.86|2054.36|2052.36|2051.86|958
1671634800000|2022-12-21 15:00:00|2053.48|2052.98|2056.48|2055.98|2057.61|2057.11|2052.61|2052.11|1884
1671635100000|2022-12-21 15:05:00|2056.61|2056.11|2058.36|2057.86|2058.86|2058.36|2055.61|2055.11|927
1671635400000|2022-12-21 15:10:00|2058.52|2058.02|2058.27|2057.77|2059.02|2058.52|2057.02|2056.52|917
1671635700000|2022-12-21 15:15:00|2058.14|2057.64|2057.77|2057.27|2058.27|2057.77|2056.89|2056.39|842
1671636000000|2022-12-21 15:20:00|2057.52|2057.02|2059.52|2059.02|2059.89|2059.39|2057.39|2056.89|658
1671636300000|2022-12-21 15:25:00|2059.27|2058.77|2062.02|2061.52|2063.02|2062.52|2059.27|2058.77|2168
1671636600000|2022-12-21 15:30:00|2062.14|2061.64|2064.27|2063.77|2064.77|2064.27|2061.77|2061.27|875
1671636900000|2022-12-21 15:35:00|2064.02|2063.52|2064.77|2064.27|2064.89|2064.39|2063.77|2063.27|873
1671637200000|2022-12-21 15:40:00|2064.89|2064.39|2064.02|2063.52|2065.77|2065.27|2064.02|2063.52|1037
1671637500000|2022-12-21 15:45:00|2064.27|2063.77|2062.77|2062.27|2064.52|2064.02|2062.52|2062.02|1137
1671637800000|2022-12-21 15:50:00|2063.02|2062.52|2063.52|2063.02|2064.27|2063.77|2062.27|2061.77|1031
1671638100000|2022-12-21 15:55:00|2064.02|2063.52|2065.89|2065.39|2066.27|2065.77|2063.77|2063.27|1099
1671638400000|2022-12-21 16:00:00|2066.02|2065.52|2065.27|2064.77|2066.27|2065.77|2064.77|2064.27|990
1671638700000|2022-12-21 16:05:00|2065.02|2064.52|2064.27|2063.77|2065.02|2064.52|2063.52|2063.02|1129
1671639000000|2022-12-21 16:10:00|2064.52|2064.02|2064.27|2063.77|2065.77|2065.27|2064.02|2063.52|1638
1671639300000|2022-12-21 16:15:00|2064.02|2063.52|2063.52|2063.02|2064.39|2063.89|2062.52|2062.02|1949
1671639600000|2022-12-21 16:20:00|2063.77|2063.27|2064.19|2062.69|2064.27|2063.77|2063.27|2062.69|3048
1671639900000|2022-12-21 16:25:00|2064.2|2062.7|2064.2|2062.7|2064.21|2062.71|2063.76|2062.26|1800
1671640200000|2022-12-21 16:30:00|2064.21|2062.71|2065.59|2064.19|2066.34|2064.94|2064.21|2062.71|204
1671640500000|2022-12-21 16:35:00|2065.47|2064.07|2064.47|2063.07|2065.72|2064.32|2064.34|2062.94|58
1671640800000|2022-12-21 16:40:00|2064.22|2062.82|2065.22|2063.82|2065.34|2063.94|2063.47|2062.07|90
1671641100000|2022-12-21 16:45:00|2065.34|2063.94|2063.59|2062.19|2065.34|2063.94|2063.22|2061.82|41
1671641400000|2022-12-21 16:50:00|2063.72|2062.32|2064.22|2062.82|2064.22|2062.82|2063.59|2062.19|11
1671641700000|2022-12-21 16:55:00|2064.34|2062.94|2064.23|2062.73|2064.59|2063.19|2063.97|2062.57|1
1671642000000|2022-12-21 17:00:00|2064.64|2063.14|2064.2|2062.7|2064.65|2063.15|2063.77|2062.27|0
1671642300000|2022-12-21 17:05:00|2064.41|2062.91|2064.19|2062.69|2065.06|2063.56|2064.19|2062.69|0
1671642600000|2022-12-21 17:10:00|2064.2|2062.7|2064.2|2062.7|2064.62|2063.12|2063.76|2062.26|0
1671642900000|2022-12-21 17:15:00|2064.62|2063.12|2064.6|2063.1|2064.62|2063.12|2063.76|2062.26|0
1671643200000|2022-12-21 17:20:00|2064.59|2063.09|2064.65|2063.15|2065.04|2063.54|2064.22|2062.72|0
1671643500000|2022-12-21 17:25:00|2064.64|2063.14|2064.6|2063.1|2064.64|2063.14|2063.76|2062.26|0
1671643800000|2022-12-21 17:30:00|2064.61|2063.11|2064.66|2063.16|2065.09|2063.59|2064.21|2062.71|0
1671644100000|2022-12-21 17:35:00|2064.65|2063.15|2065.08|2063.58|2065.09|2063.59|2064.23|2062.73|0
1671644400000|2022-12-21 17:40:00|2065.07|2063.57|2065.53|2064.03|2065.53|2064.03|2065.06|2063.56|0
1671644700000|2022-12-21 17:45:00|2065.52|2064.02|2065.94|2064.44|2066.36|2064.86|2065.08|2063.58|0
1671645000000|2022-12-21 17:50:00|2065.93|2064.43|2066.35|2064.85|2066.36|2064.86|2065.92|2064.42|0
1671645300000|2022-12-21 17:55:00|2066.36|2064.86|2065.98|2064.48|2066.4|2064.9|2065.1|2063.6|0
1671645600000|2022-12-21 18:00:00|2065.99|2064.49|2066.44|2064.94|2066.44|2064.94|2065.55|2064.05|0
1671645900000|2022-12-21 18:05:00|2066.65|2065.15|2066.85|2065.35|2066.86|2065.36|2066.42|2064.92|0
1671646200000|2022-12-21 18:10:00|2066.86|2065.36|2066.41|2064.91|2067.27|2065.77|2066.41|2064.91|0
1671646500000|2022-12-21 18:15:00|2066.2|2064.7|2065.98|2064.48|2066.41|2064.91|2065.97|2064.47|0
1671646800000|2022-12-21 18:20:00|2065.99|2064.49|2065.1|2063.6|2066.4|2064.9|2064.67|2063.17|0
1671647100000|2022-12-21 18:25:00|2065.09|2063.59|2064.68|2063.18|2065.54|2064.04|2064.66|2063.16|0
1671647400000|2022-12-21 18:30:00|2064.67|2063.17|2065.1|2063.6|2065.54|2064.04|2064.67|2063.17|0
1671647700000|2022-12-21 18:35:00|2065.11|2063.61|2065.53|2064.03|2065.75|2064.25|2065.1|2063.6|0
1671648000000|2022-12-21 18:40:00|2065.54|2064.04|2065.54|2064.04|2065.54|2064.04|2064.68|2063.18|0
1671648300000|2022-12-21 18:45:00|2065.55|2064.05|2065.99|2064.49|2066.41|2064.91|2065.55|2064.05|0
1671648600000|2022-12-21 18:50:00|2065.98|2064.48|2066|2064.5|2066.41|2064.91|2065.97|2064.47|0
1671648900000|2022-12-21 18:55:00|2066.01|2064.51|2065.6|2064.1|2066.03|2064.53|2065.59|2064.09|0
1671649200000|2022-12-21 19:00:00|2065.81|2064.31|2067.31|2065.81|2067.74|2066.24|2065.81|2064.31|0
1671649500000|2022-12-21 19:05:00|2067.3|2065.8|2068.15|2066.65|2068.17|2066.67|2067.09|2065.59|0
1671649800000|2022-12-21 19:10:00|2068.16|2066.66|2068.17|2066.67|2068.62|2067.12|2067.71|2066.21|0
1671650100000|2022-12-21 19:15:00|2068.59|2067.09|2067.72|2066.22|2068.6|2067.1|2067.72|2066.22|0
1671650400000|2022-12-21 19:20:00|2067.73|2066.23|2066.87|2065.37|2067.74|2066.24|2066.87|2065.37|0
1671650700000|2022-12-21 19:25:00|2067.29|2065.79|2066.39|2064.89|2067.29|2065.79|2065.98|2064.48|0
1671651000000|2022-12-21 19:30:00|2066.4|2064.9|2067.26|2065.76|2067.27|2065.77|2065.96|2064.46|0
1671651300000|2022-12-21 19:35:00|2067.27|2065.77|2066.01|2064.51|2067.27|2065.77|2065.12|2063.62|0
1671651600000|2022-12-21 19:40:00|2066.02|2064.52|2066.42|2064.92|2066.44|2064.94|2065.57|2064.07|0
1671651900000|2022-12-21 19:45:00|2066.21|2064.71|2064.23|2062.73|2066.85|2065.35|2064.22|2062.72|0
1671652200000|2022-12-21 19:50:00|2064.22|2062.72|2062.14|2060.64|2064.22|2062.72|2061.71|2060.21|0
1671652500000|2022-12-21 19:55:00|2062.15|2060.65|2062.59|2061.09|2063.02|2061.52|2061.7|2060.2|0
1671652800000|2022-12-21 20:00:00|2062.6|2061.1|2063.44|2061.94|2063.88|2062.38|2062.59|2061.09|0
1671653100000|2022-12-21 20:05:00|2063.45|2061.95|2062.14|2060.64|2063.45|2061.95|2062.12|2060.62|0
1671653400000|2022-12-21 20:10:00|2062.13|2060.63|2063.01|2061.51|2063.02|2061.52|2061.71|2060.21|0
1671653700000|2022-12-21 20:15:00|2063.02|2061.52|2062.15|2060.65|2063.02|2061.52|2061.74|2060.24|0
1671654000000|2022-12-21 20:20:00|2062.16|2060.66|2062.15|2060.65|2062.58|2061.08|2061.71|2060.21|0
1671654300000|2022-12-21 20:25:00|2062.14|2060.64|2061.7|2060.2|2062.58|2061.08|2061.28|2059.78|0
1671654600000|2022-12-21 20:30:00|2061.91|2060.41|2062.5|2061|2062.57|2061.07|2061.7|2060.2|0
1671654900000|2022-12-21 20:35:00|2062.49|2060.99|2062.92|2061.42|2062.92|2061.42|2062.07|2060.57|0
1671655200000|2022-12-21 20:40:00|2062.93|2061.43|2061.66|2060.16|2062.93|2061.43|2061.02|2059.52|0
1671655500000|2022-12-21 20:45:00|2061.65|2060.15|2061.65|2060.15|2062.07|2060.57|2061.2|2059.7|0
1671655800000|2022-12-21 20:50:00|2061.64|2060.14|2061.15|2059.65|2061.64|2060.14|2059.9|2058.4|0
1671656100000|2022-12-21 20:55:00|2061.16|2059.66|2061.22|2059.72|2061.57|2060.07|2060.75|2059.25|0
1671656400000|2022-12-21 21:00:00|2061.21|2059.71|2061.56|2060.06|2061.86|2060.36|2060.67|2059.17|0
1671656700000|2022-12-21 21:05:00|2061.57|2060.07|2062.2|2060.7|2062.29|2060.79|2061.13|2059.63|0
1671657000000|2022-12-21 21:10:00|2062.12|2060.62|2063.01|2061.51|2063.19|2061.69|2061.86|2060.36|0
1671657300000|2022-12-21 21:15:00|2063.02|2061.52|2063.57|2062.07|2063.83|2062.33|2062.84|2061.34|0
1671657600000|2022-12-21 21:20:00|2063.56|2062.06|2063.83|2062.33|2064.08|2062.58|2063.31|2061.81|0
1671657900000|2022-12-21 21:25:00|2063.91|2062.41|2063.83|2062.33|2063.91|2062.41|2063.4|2061.9|0
1671658200000|2022-12-21 21:30:00|2063.82|2062.32|2063.19|2061.69|2063.83|2062.33|2063.19|2061.69|0
1671658500000|2022-12-21 21:35:00|2063.23|2061.73|2063.27|2061.77|2063.48|2061.98|2063.19|2061.69|0
1671658800000|2022-12-21 21:40:00|2063.19|2061.69|2063.4|2061.9|2063.57|2062.07|2063.19|2061.69|0
1671659100000|2022-12-21 21:45:00|2063.48|2061.98|2063.57|2062.07|2063.87|2062.37|2063.27|2061.77|0
1671659400000|2022-12-21 21:50:00|2063.61|2062.11|2063.91|2062.41|2064|2062.5|2063.61|2062.11|0
1671659700000|2022-12-21 21:55:00|2063.83|2062.33|2063.66|2062.16|2063.91|2062.41|2063.57|2062.07|0
1671660000000|2022-12-21 22:00:00|2063.65|2062.15|2063.61|2062.11|2063.66|2062.16|2063.48|2061.98|0
1671660300000|2022-12-21 22:05:00|2063.65|2062.15|2063.61|2062.11|2063.65|2062.15|2063.53|2062.03|0
1671660600000|2022-12-21 22:10:00|2063.62|2062.12|2064.04|2062.54|2064.21|2062.71|2063.62|2062.12|0
1671660900000|2022-12-21 22:15:00|2064|2062.5|2063.87|2062.37|2064.04|2062.54|2063.87|2062.37|0
1671661200000|2022-12-21 22:20:00|2063.83|2062.33|2063.9|2062.4|2063.91|2062.41|2063.83|2062.33|0
1671661500000|2022-12-21 22:25:00|2063.82|2062.32|2063.77|2062.27|2063.86|2062.36|2063.69|2062.19|0
1671661800000|2022-12-21 22:30:00|2063.69|2062.19|2063.47|2061.97|2063.73|2062.23|2063.47|2061.97|0
1671662100000|2022-12-21 22:35:00|2063.48|2061.98|2063.69|2062.19|2063.69|2062.19|2063.43|2061.93|0
1671662400000|2022-12-21 22:40:00|2063.65|2062.15|2063.6|2062.1|2063.69|2062.19|2063.47|2061.97|0
1671662700000|2022-12-21 22:45:00|2063.65|2062.15|2063.56|2062.06|2063.65|2062.15|2063.56|2062.06|0
1671663000000|2022-12-21 22:50:00|2063.6|2062.1|2063.52|2062.02|2063.6|2062.1|2063.47|2061.97|0
1671663300000|2022-12-21 22:55:00|2063.56|2062.06|2063.73|2062.23|2063.73|2062.23|2063.56|2062.06|0
1671663600000|2022-12-21 23:00:00|2063.74|2062.24|2063.56|2062.06|2064.41|2062.91|2063.39|2061.89|0
1671663900000|2022-12-21 23:05:00|2063.47|2061.97|2063.01|2061.51|2063.56|2062.06|2062.92|2061.42|0
1671664200000|2022-12-21 23:10:00|2063.05|2061.55|2063.39|2061.89|2063.39|2061.89|2062.75|2061.25|0
1671664500000|2022-12-21 23:15:00|2063.26|2061.76|2062.75|2061.25|2063.47|2061.97|2062.66|2061.16|0
1671664800000|2022-12-21 23:20:00|2062.83|2061.33|2062.92|2061.42|2063.01|2061.51|2062.66|2061.16|0
1671665100000|2022-12-21 23:25:00|2063.01|2061.51|2062.75|2061.25|2063.09|2061.59|2062.49|2060.99|0
1671665400000|2022-12-21 23:30:00|2062.71|2061.21|2063.01|2061.51|2063.09|2061.59|2062.58|2061.08|0
1671665700000|2022-12-21 23:35:00|2063|2061.5|2063.82|2062.32|2063.82|2062.32|2062.92|2061.42|0
1671666000000|2022-12-21 23:40:00|2063.77|2062.27|2063.39|2061.89|2063.9|2062.4|2063.18|2061.68|0
1671666300000|2022-12-21 23:45:00|2063.26|2061.76|2062.75|2061.25|2063.26|2061.76|2062.66|2061.16|0
1671666600000|2022-12-21 23:50:00|2062.83|2061.33|2062.66|2061.16|2063.09|2061.59|2062.49|2060.99|0
1671666900000|2022-12-21 23:55:00|2062.67|2061.17|2063.01|2061.51|2063.09|2061.59|2062.66|2061.16|0
1671667200000|2022-12-22 00:00:00|2063|2061.5|2062.19|2060.69|2063|2061.5|2062.11|2060.61|0
1671667500000|2022-12-22 00:05:00|2062.2|2060.7|2062.36|2060.86|2062.66|2061.16|2062.2|2060.7|0
1671667800000|2022-12-22 00:10:00|2062.37|2060.87|2062.75|2061.25|2062.92|2061.42|2062.36|2060.86|0
1671668100000|2022-12-22 00:15:00|2062.79|2061.29|2062.07|2060.57|2062.92|2061.42|2061.24|2059.74|0
1671668400000|2022-12-22 00:20:00|2061.66|2060.16|2062.08|2060.58|2062.48|2060.98|2061.64|2060.14|0
1671668700000|2022-12-22 00:25:00|2062.09|2060.59|2061.67|2060.17|2062.09|2060.59|2061.66|2060.16|0
1671669000000|2022-12-22 00:30:00|2061.66|2060.16|2060.83|2059.33|2061.67|2060.17|2060.82|2059.32|0
1671669300000|2022-12-22 00:35:00|2060.82|2059.32|2060.81|2059.31|2060.83|2059.33|2060.39|2058.89|0
1671669600000|2022-12-22 00:40:00|2060.82|2059.32|2061.67|2060.17|2061.67|2060.17|2060.82|2059.32|0
1671669900000|2022-12-22 00:45:00|2061.66|2060.16|2063.14|2061.64|2063.36|2061.86|2061.66|2060.16|0
1671670200000|2022-12-22 00:50:00|2063.35|2061.85|2062.51|2061.01|2063.35|2061.85|2062.09|2060.59|0
1671670500000|2022-12-22 00:55:00|2062.3|2060.8|2063.77|2062.27|2063.77|2062.27|2062.09|2060.59|0
1671670800000|2022-12-22 01:00:00|2063.76|2062.26|2063.76|2062.26|2063.77|2062.27|2062.93|2061.43|0
1671671100000|2022-12-22 01:05:00|2063.34|2061.84|2064.59|2063.09|2064.6|2063.1|2063.34|2061.84|0
1671671400000|2022-12-22 01:10:00|2064.6|2063.1|2065.03|2063.53|2065.04|2063.54|2063.36|2061.86|0
1671671700000|2022-12-22 01:15:00|2065.45|2063.95|2066.28|2064.78|2067.12|2065.62|2065.03|2063.53|0
1671672000000|2022-12-22 01:20:00|2066.27|2064.77|2067.13|2065.63|2067.14|2065.64|2065.86|2064.36|0
1671672300000|2022-12-22 01:25:00|2067.12|2065.62|2066.32|2064.82|2067.17|2065.67|2066.32|2064.82|0
1671672600000|2022-12-22 01:30:00|2065.91|2064.41|2065.49|2063.99|2065.91|2064.41|2065.06|2063.56|0
1671672900000|2022-12-22 01:35:00|2065.48|2063.98|2066.32|2064.82|2066.32|2064.82|2065.06|2063.56|0
1671673200000|2022-12-22 01:40:00|2066.74|2065.24|2065.89|2064.39|2066.74|2065.24|2065.89|2064.39|0
1671673500000|2022-12-22 01:45:00|2065.9|2064.4|2065.9|2064.4|2065.9|2064.4|2065.48|2063.98|0
1671673800000|2022-12-22 01:50:00|2065.91|2064.41|2065.91|2064.41|2066.32|2064.82|2065.49|2063.99|0
1671674100000|2022-12-22 01:55:00|2065.9|2064.4|2066.33|2064.83|2066.33|2064.83|2065.49|2063.99|0
1671674400000|2022-12-22 02:00:00|2066.32|2064.82|2065.91|2064.41|2066.33|2064.83|2065.49|2063.99|0
1671674700000|2022-12-22 02:05:00|2065.92|2064.42|2066.33|2064.83|2066.76|2065.26|2065.92|2064.42|0
1671675000000|2022-12-22 02:10:00|2066.74|2065.24|2067.54|2066.04|2067.54|2066.04|2066.33|2064.83|0
1671675300000|2022-12-22 02:15:00|2067.55|2066.05|2067.55|2066.05|2067.55|2066.05|2067.12|2065.62|0
1671675600000|2022-12-22 02:20:00|2067.96|2066.46|2068.39|2066.89|2068.81|2067.31|2067.96|2066.46|0
1671675900000|2022-12-22 02:25:00|2068.81|2067.31|2068.8|2067.3|2068.81|2067.31|2068.38|2066.88|0
1671676200000|2022-12-22 02:30:00|2068.39|2066.89|2067.96|2066.46|2068.81|2067.31|2067.96|2066.46|0
1671676500000|2022-12-22 02:35:00|2067.97|2066.47|2068.38|2066.88|2068.39|2066.89|2067.97|2066.47|0
1671676800000|2022-12-22 02:40:00|2068.37|2066.87|2067.96|2066.46|2068.38|2066.88|2067.95|2066.45|0
1671677100000|2022-12-22 02:45:00|2067.95|2066.45|2067.55|2066.05|2067.97|2066.47|2067.54|2066.04|0
1671677400000|2022-12-22 02:50:00|2067.54|2066.04|2067.55|2066.05|2067.55|2066.05|2067.54|2066.04|0
1671677700000|2022-12-22 02:55:00|2067.54|2066.04|2066.71|2065.21|2067.55|2066.05|2066.71|2065.21|0
1671678000000|2022-12-22 03:00:00|2066.92|2065.42|2067.13|2065.63|2067.13|2065.63|2066.71|2065.21|0
1671678300000|2022-12-22 03:05:00|2067.12|2065.62|2067.13|2065.63|2067.13|2065.63|2066.71|2065.21|0
1671678600000|2022-12-22 03:10:00|2067.12|2065.62|2067.12|2065.62|2067.13|2065.63|2066.7|2065.2|0
1671678900000|2022-12-22 03:15:00|2066.7|2065.2|2067.12|2065.62|2067.13|2065.63|2066.7|2065.2|0
1671679200000|2022-12-22 03:20:00|2067.11|2065.61|2067.11|2065.61|2067.12|2065.62|2066.7|2065.2|0
1671679500000|2022-12-22 03:25:00|2066.7|2065.2|2066.69|2065.19|2066.7|2065.2|2066.28|2064.78|0
1671679800000|2022-12-22 03:30:00|2066.7|2065.2|2067.12|2065.62|2067.13|2065.63|2066.69|2065.19|0
1671680100000|2022-12-22 03:35:00|2066.71|2065.21|2067.12|2065.62|2067.13|2065.63|2066.71|2065.21|0
1671680400000|2022-12-22 03:40:00|2067.13|2065.63|2066.71|2065.21|2067.13|2065.63|2066.71|2065.21|0
1671680700000|2022-12-22 03:45:00|2066.72|2065.22|2067.13|2065.63|2067.13|2065.63|2066.71|2065.21|0
1671681000000|2022-12-22 03:50:00|2067.14|2065.64|2067.14|2065.64|2067.14|2065.64|2067.13|2065.63|0
1671681300000|2022-12-22 03:55:00|2067.15|2065.65|2067.14|2065.64|2067.57|2066.07|2067.14|2065.64|0
1671681600000|2022-12-22 04:00:00|2067.13|2065.63|2067.55|2066.05|2067.55|2066.05|2067.13|2065.63|0
1671681900000|2022-12-22 04:05:00|2067.54|2066.04|2067.55|2066.05|2067.55|2066.05|2067.13|2065.63|0
1671682200000|2022-12-22 04:10:00|2067.56|2066.06|2068.38|2066.88|2068.39|2066.89|2067.55|2066.05|0
1671682500000|2022-12-22 04:15:00|2067.97|2066.47|2068.39|2066.89|2068.4|2066.9|2067.97|2066.47|0
1671682800000|2022-12-22 04:20:00|2068.38|2066.88|2068.4|2066.9|2068.4|2066.9|2068.38|2066.88|0
1671683100000|2022-12-22 04:25:00|2068.82|2067.32|2068.39|2066.89|2068.82|2067.32|2068.38|2066.88|0
1671683400000|2022-12-22 04:30:00|2068.38|2066.88|2067.97|2066.47|2068.39|2066.89|2067.97|2066.47|0
1671683700000|2022-12-22 04:35:00|2068.38|2066.88|2068.38|2066.88|2068.39|2066.89|2067.97|2066.47|0
1671684000000|2022-12-22 04:40:00|2068.39|2066.89|2068.38|2066.88|2068.39|2066.89|2068.38|2066.88|0
1671684300000|2022-12-22 04:45:00|2068.39|2066.89|2068.81|2067.31|2068.81|2067.31|2068.38|2066.88|0
1671684600000|2022-12-22 04:50:00|2068.82|2067.32|2068.81|2067.31|2068.82|2067.32|2068.81|2067.31|0
1671684900000|2022-12-22 04:55:00|2068.8|2067.3|2068.83|2067.33|2068.84|2067.34|2068.8|2067.3|0
1671685200000|2022-12-22 05:00:00|2068.42|2066.92|2068.83|2067.33|2068.84|2067.34|2068.41|2066.91|0
1671685500000|2022-12-22 05:05:00|2068.82|2067.32|2068.41|2066.91|2068.83|2067.33|2068.4|2066.9|0
1671685800000|2022-12-22 05:10:00|2068.62|2067.12|2068.82|2067.32|2068.82|2067.32|2068.41|2066.91|0
1671686100000|2022-12-22 05:15:00|2068.62|2067.12|2068.8|2067.3|2068.83|2067.33|2068.38|2066.88|0
1671686400000|2022-12-22 05:20:00|2069.22|2067.72|2068.8|2067.3|2069.22|2067.72|2068.8|2067.3|0
1671686700000|2022-12-22 05:25:00|2068.81|2067.31|2068.8|2067.3|2068.81|2067.31|2068.8|2067.3|0
1671687000000|2022-12-22 05:30:00|2068.81|2067.31|2068.8|2067.3|2068.81|2067.31|2068.38|2066.88|0
1671687300000|2022-12-22 05:35:00|2068.81|2067.31|2069.22|2067.72|2069.23|2067.73|2068.8|2067.3|0
1671687600000|2022-12-22 05:40:00|2069.64|2068.14|2069.64|2068.14|2069.64|2068.14|2069.22|2067.72|0
1671687900000|2022-12-22 05:45:00|2069.22|2067.72|2069.66|2068.16|2069.66|2068.16|2069.22|2067.72|0
1671688200000|2022-12-22 05:50:00|2069.25|2067.75|2069.66|2068.16|2069.67|2068.17|2069.24|2067.74|0
1671688500000|2022-12-22 05:55:00|2070.07|2068.57|2071.92|2070.42|2071.92|2070.42|2069.65|2068.15|0
1671688800000|2022-12-22 06:00:00|2071.51|2070.01|2071.5|2070|2071.93|2070.43|2071.08|2069.58|0
1671689100000|2022-12-22 06:05:00|2071.51|2070.01|2071.5|2070|2071.93|2070.43|2071.5|2070|0
1671689400000|2022-12-22 06:10:00|2071.51|2070.01|2071.3|2069.8|2071.51|2070.01|2071.09|2069.59|0
1671689700000|2022-12-22 06:15:00|2071.51|2070.01|2071|2069.5|2071.51|2070.01|2070.99|2069.49|0
1671690000000|2022-12-22 06:20:00|2070.99|2069.49|2070.61|2069.11|2070.99|2069.49|2070.57|2069.07|0
1671690300000|2022-12-22 06:25:00|2070.6|2069.1|2070.57|2069.07|2070.61|2069.11|2070.57|2069.07|0
1671690600000|2022-12-22 06:30:00|2070.56|2069.06|2070.15|2068.65|2070.57|2069.07|2070.15|2068.65|0
1671690900000|2022-12-22 06:35:00|2070.14|2068.64|2070.15|2068.65|2070.15|2068.65|2070.14|2068.64|0
1671691200000|2022-12-22 06:40:00|2070.16|2068.66|2070.16|2068.66|2070.16|2068.66|2070.15|2068.65|0
1671691500000|2022-12-22 06:45:00|2070.15|2068.65|2070.14|2068.64|2070.15|2068.65|2070.14|2068.64|0
1671691800000|2022-12-22 06:50:00|2070.13|2068.63|2070.13|2068.63|2070.13|2068.63|2070.13|2068.63|0
1671692100000|2022-12-22 06:55:00|2070.12|2068.62|2070.13|2068.63|2070.13|2068.63|2070.12|2068.62|0
1671692400000|2022-12-22 07:00:00|2069.71|2068.21|2067.98|2066.48|2069.71|2068.21|2067.15|2065.65|0
1671692700000|2022-12-22 07:05:00|2067.99|2066.49|2067.96|2066.46|2069.22|2067.72|2067.95|2066.45|0
1671693000000|2022-12-22 07:10:00|2067.95|2066.45|2068.26|2066.76|2068.26|2066.76|2067.42|2065.92|0
1671693300000|2022-12-22 07:15:00|2067.85|2066.35|2069.11|2067.61|2069.12|2067.62|2067.85|2066.35|0
1671693600000|2022-12-22 07:20:00|2068.7|2067.2|2069.11|2067.61|2069.12|2067.62|2068.69|2067.19|0
1671693900000|2022-12-22 07:25:00|2069.1|2067.6|2069.88|2068.38|2069.95|2068.45|2069.1|2067.6|0
1671694200000|2022-12-22 07:30:00|2069.87|2068.37|2068.79|2067.29|2069.87|2068.37|2068.79|2067.29|0
1671694500000|2022-12-22 07:35:00|2066.59|2065.19|2067.09|2065.69|2067.34|2065.94|2066.59|2065.19|12
1671694800000|2022-12-22 07:40:00|2067.22|2065.82|2066.72|2065.32|2067.84|2066.44|2066.72|2065.32|12
1671695100000|2022-12-22 07:45:00|2066.84|2065.44|2066.84|2065.44|2066.97|2065.57|2066.84|2065.44|7
1671695400000|2022-12-22 07:50:00|2066.72|2065.32|2066.47|2065.07|2066.72|2065.32|2066.22|2064.82|7
1671695700000|2022-12-22 07:55:00|2066.52|2065.02|2065.81|2064.31|2066.93|2065.43|2065.81|2064.31|0
1671696000000|2022-12-22 08:00:00|2066.22|2064.72|2068.02|2067.52|2068.39|2067.89|2063.64|2063.14|2409
1671696300000|2022-12-22 08:05:00|2067.89|2067.39|2069.27|2068.77|2071.02|2070.52|2067.27|2066.77|1964
1671696600000|2022-12-22 08:10:00|2069.52|2069.02|2072.02|2071.52|2072.02|2071.52|2068.27|2067.77|1475
1671696900000|2022-12-22 08:15:00|2072.27|2071.77|2074.02|2073.52|2074.27|2073.77|2071.77|2071.27|1279
1671697200000|2022-12-22 08:20:00|2073.89|2073.39|2075.27|2074.77|2075.77|2075.27|2073.52|2073.02|986
1671697500000|2022-12-22 08:25:00|2075.52|2075.02|2072.27|2071.77|2076.27|2075.77|2072.27|2071.77|812
1671697800000|2022-12-22 08:30:00|2072.02|2071.52|2073.52|2073.02|2074.02|2073.52|2072.02|2071.52|909
1671698100000|2022-12-22 08:35:00|2073.39|2072.89|2072.77|2072.27|2073.39|2072.89|2071.77|2071.27|1044
1671698400000|2022-12-22 08:40:00|2072.64|2072.14|2074.52|2074.02|2074.77|2074.27|2072.02|2071.52|799
1671698700000|2022-12-22 08:45:00|2074.27|2073.77|2072.22|2071.72|2074.39|2073.89|2071.02|2070.52|1446
1671699000000|2022-12-22 08:50:00|2072.09|2071.59|2074.97|2074.47|2075.59|2075.09|2071.72|2071.22|1443
1671699300000|2022-12-22 08:55:00|2074.84|2074.34|2076.84|2076.34|2076.97|2076.47|2074.72|2074.22|1232
1671699600000|2022-12-22 09:00:00|2076.72|2076.22|2076.09|2075.59|2076.97|2076.47|2075.72|2075.22|710
1671699900000|2022-12-22 09:05:00|2075.97|2075.47|2076.22|2075.72|2076.47|2075.97|2075.22|2074.72|516
1671700200000|2022-12-22 09:10:00|2076.09|2075.59|2075.59|2075.09|2076.09|2075.59|2075.47|2074.97|321
1671700500000|2022-12-22 09:15:00|2075.47|2074.97|2074.72|2074.22|2075.97|2075.47|2073.47|2072.97|666
1671700800000|2022-12-22 09:20:00|2074.59|2074.09|2072.97|2072.47|2074.72|2074.22|2072.72|2072.22|534
1671701100000|2022-12-22 09:25:00|2072.84|2072.34|2071.84|2071.34|2073.72|2073.22|2071.59|2071.09|504
1671701400000|2022-12-22 09:30:00|2071.72|2071.22|2071.72|2071.22|2072.47|2071.97|2071.22|2070.72|449
1671701700000|2022-12-22 09:35:00|2071.47|2070.97|2072.72|2072.22|2072.84|2072.34|2070.97|2070.47|400
1671702000000|2022-12-22 09:40:00|2072.59|2072.09|2072.09|2071.59|2073.47|2072.97|2071.47|2070.97|438
1671702300000|2022-12-22 09:45:00|2071.97|2071.47|2069.47|2068.97|2072.09|2071.59|2068.97|2068.47|643
1671702600000|2022-12-22 09:50:00|2069.59|2069.09|2069.97|2069.47|2070.47|2069.97|2069.09|2068.59|658
1671702900000|2022-12-22 09:55:00|2069.72|2069.22|2068.47|2067.97|2069.72|2069.22|2068.34|2067.84|472
1671703200000|2022-12-22 10:00:00|2068.22|2067.72|2065.97|2065.47|2068.34|2067.84|2065.97|2065.47|572
1671703500000|2022-12-22 10:05:00|2065.72|2065.22|2065.22|2064.72|2066.22|2065.72|2064.97|2064.47|502
1671703800000|2022-12-22 10:10:00|2065.09|2064.59|2062.47|2061.97|2065.22|2064.72|2062.47|2061.97|448
1671704100000|2022-12-22 10:15:00|2062.59|2062.09|2062.47|2061.97|2062.97|2062.47|2061.97|2061.47|471
1671704400000|2022-12-22 10:20:00|2062.22|2061.72|2063.72|2063.22|2063.72|2063.22|2061.97|2061.47|414
1671704700000|2022-12-22 10:25:00|2063.97|2063.47|2065.22|2064.72|2065.72|2065.22|2063.97|2063.47|422
1671705000000|2022-12-22 10:30:00|2064.97|2064.47|2064.72|2064.22|2065.47|2064.97|2063.97|2063.47|304
1671705300000|2022-12-22 10:35:00|2064.97|2064.47|2067.22|2066.72|2067.22|2066.72|2064.72|2064.22|248
1671705600000|2022-12-22 10:40:00|2067.34|2066.84|2066.84|2066.34|2068.72|2068.22|2066.72|2066.22|524
1671705900000|2022-12-22 10:45:00|2066.97|2066.47|2067.72|2067.22|2068.47|2067.97|2066.84|2066.34|257
1671706200000|2022-12-22 10:50:00|2067.97|2067.47|2066.22|2065.72|2068.22|2067.72|2065.84|2065.34|299
1671706500000|2022-12-22 10:55:00|2066.34|2065.84|2065.72|2065.22|2067.22|2066.72|2065.47|2064.97|202
1671706800000|2022-12-22 11:00:00|2065.47|2064.97|2065.22|2064.72|2065.97|2065.47|2065.22|2064.72|189
1671707100000|2022-12-22 11:05:00|2065.34|2064.84|2064.72|2064.22|2065.47|2064.97|2064.22|2063.72|312
1671707400000|2022-12-22 11:10:00|2064.47|2063.97|2065.72|2065.22|2065.97|2065.47|2064.47|2063.97|128
1671707700000|2022-12-22 11:15:00|2065.97|2065.47|2065.72|2065.22|2066.72|2066.22|2065.22|2064.72|211
1671708000000|2022-12-22 11:20:00|2065.59|2065.09|2065.72|2065.22|2065.72|2065.22|2064.22|2063.72|215
1671708300000|2022-12-22 11:25:00|2065.47|2064.97|2065.34|2064.84|2065.72|2065.22|2064.97|2064.47|137
1671708600000|2022-12-22 11:30:00|2065.22|2064.72|2066.22|2065.72|2066.84|2066.34|2065.22|2064.72|412
1671708900000|2022-12-22 11:35:00|2065.97|2065.47|2067.47|2066.97|2067.72|2067.22|2065.72|2065.22|458
1671709200000|2022-12-22 11:40:00|2067.22|2066.72|2067.22|2066.72|2067.22|2066.72|2066.47|2065.97|127
1671709500000|2022-12-22 11:45:00|2067.47|2066.97|2066.97|2066.47|2067.97|2067.47|2066.72|2066.22|224
1671709800000|2022-12-22 11:50:00|2066.72|2066.22|2067.47|2066.97|2067.72|2067.22|2066.59|2066.09|218
1671710100000|2022-12-22 11:55:00|2067.72|2067.22|2068.72|2068.22|2068.97|2068.47|2067.47|2066.97|248
1671710400000|2022-12-22 12:00:00|2068.84|2068.34|2069.22|2068.72|2069.47|2068.97|2068.47|2067.97|171
1671710700000|2022-12-22 12:05:00|2069.34|2068.84|2068.72|2068.22|2069.47|2068.97|2068.22|2067.72|353
1671711000000|2022-12-22 12:10:00|2068.97|2068.47|2067.22|2066.72|2068.97|2068.47|2066.97|2066.47|401
1671711300000|2022-12-22 12:15:00|2067.47|2066.97|2066.47|2065.97|2067.72|2067.22|2065.97|2065.47|281
1671711600000|2022-12-22 12:20:00|2066.22|2065.72|2066.72|2066.22|2066.84|2066.34|2064.97|2064.47|323
1671711900000|2022-12-22 12:25:00|2066.59|2066.09|2066.84|2066.34|2066.84|2066.34|2065.97|2065.47|350
1671712200000|2022-12-22 12:30:00|2066.72|2066.22|2066.72|2066.22|2066.97|2066.47|2066.47|2065.97|144
1671712500000|2022-12-22 12:35:00|2066.59|2066.09|2065.47|2064.97|2066.72|2066.22|2064.97|2064.47|124
1671712800000|2022-12-22 12:40:00|2065.49|2064.99|2065.74|2065.24|2065.99|2065.49|2065.11|2064.61|163
1671713100000|2022-12-22 12:45:00|2065.99|2065.49|2065.24|2064.74|2066.24|2065.74|2065.24|2064.74|195
1671713400000|2022-12-22 12:50:00|2065.36|2064.86|2065.61|2065.11|2065.99|2065.49|2064.74|2064.24|131
1671713700000|2022-12-22 12:55:00|2065.49|2064.99|2065.74|2065.24|2065.99|2065.49|2065.24|2064.74|77
1671714000000|2022-12-22 13:00:00|2065.99|2065.49|2065.24|2064.74|2065.99|2065.49|2064.99|2064.49|137
1671714300000|2022-12-22 13:05:00|2065.49|2064.99|2065.24|2064.74|2065.49|2064.99|2064.99|2064.49|151
1671714600000|2022-12-22 13:10:00|2065.49|2064.99|2064.99|2064.49|2066.11|2065.61|2064.74|2064.24|283
1671714900000|2022-12-22 13:15:00|2065.11|2064.61|2065.99|2065.49|2065.99|2065.49|2064.99|2064.49|219
1671715200000|2022-12-22 13:20:00|2065.74|2065.24|2065.11|2064.61|2065.99|2065.49|2064.49|2063.99|355
1671715500000|2022-12-22 13:25:00|2064.99|2064.49|2064.99|2064.49|2065.49|2064.99|2064.99|2064.49|101
1671715800000|2022-12-22 13:30:00|2065.11|2064.61|2063.99|2063.49|2066.86|2066.36|2061.86|2061.36|1138
1671716100000|2022-12-22 13:35:00|2063.74|2063.24|2064.24|2063.74|2064.74|2064.24|2062.99|2062.49|759
1671716400000|2022-12-22 13:40:00|2064.36|2063.86|2061.49|2060.99|2064.99|2064.49|2061.24|2060.74|486
1671716700000|2022-12-22 13:45:00|2061.36|2060.86|2058.24|2057.74|2061.49|2060.99|2058.11|2057.61|519
1671717000000|2022-12-22 13:50:00|2058.11|2057.61|2057.99|2057.49|2059.49|2058.99|2057.74|2057.24|368
1671717300000|2022-12-22 13:55:00|2058.11|2057.61|2059.74|2059.24|2059.74|2059.24|2058.11|2057.61|411
1671717600000|2022-12-22 14:00:00|2059.49|2058.99|2061.24|2060.74|2061.24|2060.74|2058.99|2058.49|373
1671717900000|2022-12-22 14:05:00|2061.11|2060.61|2059.74|2059.24|2061.49|2060.99|2059.74|2059.24|268
1671718200000|2022-12-22 14:10:00|2059.86|2059.36|2059.24|2058.74|2060.36|2059.86|2059.24|2058.74|117
1671718500000|2022-12-22 14:15:00|2059.49|2058.99|2058.49|2057.99|2059.99|2059.49|2058.49|2057.99|278
1671718800000|2022-12-22 14:20:00|2058.36|2057.86|2057.74|2057.24|2058.36|2057.86|2056.99|2056.49|1013
1671719100000|2022-12-22 14:25:00|2057.61|2057.11|2057.86|2057.36|2058.24|2057.74|2056.49|2055.99|518
1671719400000|2022-12-22 14:30:00|2057.74|2057.24|2054.49|2053.99|2058.49|2057.99|2054.49|2053.99|1160
1671719700000|2022-12-22 14:35:00|2054.24|2053.74|2051.11|2050.61|2054.49|2053.99|2050.49|2049.99|1376
1671720000000|2022-12-22 14:40:00|2050.99|2050.49|2050.99|2050.49|2051.49|2050.99|2049.74|2049.24|1261
1671720300000|2022-12-22 14:45:00|2050.74|2050.24|2047.74|2047.24|2050.86|2050.36|2047.74|2047.24|1346
1671720600000|2022-12-22 14:50:00|2047.49|2046.99|2047.74|2047.24|2049.74|2049.24|2047.24|2046.74|1246
1671720900000|2022-12-22 14:55:00|2047.61|2047.11|2048.49|2047.99|2049.74|2049.24|2047.49|2046.99|2146
1671721200000|2022-12-22 15:00:00|2048.36|2047.86|2045.74|2045.24|2048.61|2048.11|2043.49|2042.99|2351
1671721500000|2022-12-22 15:05:00|2045.61|2045.11|2043.86|2043.36|2045.61|2045.11|2042.86|2042.36|1020
1671721800000|2022-12-22 15:10:00|2043.82|2043.32|2042.45|2041.95|2043.95|2043.45|2040.7|2040.2|1629
1671722100000|2022-12-22 15:15:00|2042.57|2042.07|2045.7|2045.2|2046.32|2045.82|2041.82|2041.32|1222
1671722400000|2022-12-22 15:20:00|2045.45|2044.95|2044.82|2044.32|2045.95|2045.45|2043.95|2043.45|670
1671722700000|2022-12-22 15:25:00|2044.95|2044.45|2044.45|2043.95|2045.95|2045.45|2044.45|2043.95|326
1671723000000|2022-12-22 15:30:00|2044.32|2043.82|2043.95|2043.45|2044.82|2044.32|2042.45|2041.95|774
1671723300000|2022-12-22 15:35:00|2044.2|2043.7|2043.2|2042.7|2044.7|2044.2|2042.2|2041.7|1174
1671723600000|2022-12-22 15:40:00|2043.32|2042.82|2044.95|2044.45|2046.45|2045.95|2042.95|2042.45|956
1671723900000|2022-12-22 15:45:00|2045.2|2044.7|2045.45|2044.95|2045.95|2045.45|2043.57|2043.07|648
1671724200000|2022-12-22 15:50:00|2045.57|2045.07|2044.2|2043.7|2045.7|2045.2|2044.2|2043.7|392
1671724500000|2022-12-22 15:55:00|2043.95|2043.45|2043.2|2042.7|2044.95|2044.45|2043.2|2042.7|642
1671724800000|2022-12-22 16:00:00|2043.32|2042.82|2042.7|2042.2|2043.95|2043.45|2041.7|2041.2|1159
1671725100000|2022-12-22 16:05:00|2042.45|2041.95|2042.7|2042.2|2044.45|2043.95|2042.45|2041.95|1256
1671725400000|2022-12-22 16:10:00|2042.45|2041.95|2040.2|2039.7|2042.95|2042.45|2039.45|2038.95|1676
1671725700000|2022-12-22 16:15:00|2039.95|2039.45|2041.2|2040.7|2041.95|2041.45|2039.95|2039.45|951
1671726000000|2022-12-22 16:20:00|2041.45|2040.95|2043.43|2041.93|2043.43|2042.7|2040.95|2040.45|1696
1671726300000|2022-12-22 16:25:00|2043.02|2041.52|2043.06|2041.56|2043.86|2042.36|2042.62|2041.12|2170
1671726600000|2022-12-22 16:30:00|2043.48|2041.98|2043.9|2042.5|2043.9|2042.5|2042.15|2040.75|310
1671726900000|2022-12-22 16:35:00|2044.02|2042.62|2042.77|2041.37|2044.27|2042.87|2042.27|2040.87|127
1671727200000|2022-12-22 16:40:00|2042.9|2041.5|2040.52|2039.12|2042.9|2041.5|2040.52|2039.12|57
1671727500000|2022-12-22 16:45:00|2040.4|2039|2040.15|2038.75|2040.52|2039.12|2039.65|2038.25|40
1671727800000|2022-12-22 16:50:00|2040.4|2039|2041.02|2039.62|2041.02|2039.62|2039.9|2038.5|15
1671728100000|2022-12-22 16:55:00|2040.9|2039.5|2041.06|2039.56|2041.4|2040|2040.27|2038.87|26
1671728400000|2022-12-22 17:00:00|2041.05|2039.55|2040.61|2039.11|2041.48|2039.98|2040.61|2039.11|0
1671728700000|2022-12-22 17:05:00|2040.62|2039.12|2040.56|2039.06|2040.62|2039.12|2040.12|2038.62|0
1671729000000|2022-12-22 17:10:00|2040.55|2039.05|2040.09|2038.59|2040.56|2039.06|2039.25|2037.75|0
1671729300000|2022-12-22 17:15:00|2040.08|2038.58|2040.09|2038.59|2040.53|2039.03|2040.08|2038.58|0
1671729600000|2022-12-22 17:20:00|2040.1|2038.6|2038.28|2036.78|2040.1|2038.6|2038.27|2036.77|0
1671729900000|2022-12-22 17:25:00|2038.27|2036.77|2037.17|2035.67|2038.28|2036.78|2036.33|2034.83|0
1671730200000|2022-12-22 17:30:00|2037.16|2035.66|2036.92|2035.42|2037.61|2036.11|2036.33|2034.83|0
1671730500000|2022-12-22 17:35:00|2036.93|2035.43|2036.98|2035.48|2037.35|2035.85|2036.12|2034.62|0
1671730800000|2022-12-22 17:40:00|2036.97|2035.47|2036.12|2034.62|2036.98|2035.48|2035.47|2033.97|0
1671731100000|2022-12-22 17:45:00|2036.13|2034.63|2036.56|2035.06|2036.56|2035.06|2036.11|2034.61|0
1671731400000|2022-12-22 17:50:00|2036.55|2035.05|2036.98|2035.48|2036.98|2035.48|2036.12|2034.62|0
1671731700000|2022-12-22 17:55:00|2036.97|2035.47|2036.56|2035.06|2037.4|2035.9|2036.54|2035.04|0
1671732000000|2022-12-22 18:00:00|2036.14|2034.64|2034.36|2032.86|2036.14|2034.64|2033.94|2032.44|0
1671732300000|2022-12-22 18:05:00|2034.37|2032.87|2034.35|2032.85|2034.8|2033.3|2033.9|2032.4|0
1671732600000|2022-12-22 18:10:00|2034.36|2032.86|2035.02|2033.52|2035.24|2033.74|2034.36|2032.86|0
1671732900000|2022-12-22 18:15:00|2035.23|2033.73|2034.78|2033.28|2035.65|2034.15|2034.36|2032.86|0
1671733200000|2022-12-22 18:20:00|2034.79|2033.29|2033.93|2032.43|2034.79|2033.29|2033.5|2032|0
1671733500000|2022-12-22 18:25:00|2033.73|2032.23|2034.35|2032.85|2034.37|2032.87|2033.51|2032.01|0
1671733800000|2022-12-22 18:30:00|2034.14|2032.64|2033.49|2031.99|2034.35|2032.85|2032.66|2031.16|0
1671734100000|2022-12-22 18:35:00|2033.29|2031.79|2035.23|2033.73|2035.23|2033.73|2033.06|2031.56|0
1671734400000|2022-12-22 18:40:00|2035.22|2033.72|2036.16|2034.66|2036.16|2034.66|2034.79|2033.29|0
1671734700000|2022-12-22 18:45:00|2035.95|2034.45|2035.38|2033.88|2035.96|2034.46|2034.94|2033.44|0
1671735000000|2022-12-22 18:50:00|2035.37|2033.87|2035.78|2034.28|2035.79|2034.29|2034.93|2033.43|0
1671735300000|2022-12-22 18:55:00|2035.57|2034.07|2035.78|2034.28|2035.8|2034.3|2034.92|2033.42|0
1671735600000|2022-12-22 19:00:00|2035.57|2034.07|2035.38|2033.88|2037.09|2035.59|2034.95|2033.45|0
1671735900000|2022-12-22 19:05:00|2035.39|2033.89|2034.98|2033.48|2035.84|2034.34|2034.97|2033.47|0
1671736200000|2022-12-22 19:10:00|2035.39|2033.89|2037.61|2036.11|2038.03|2036.53|2034.98|2033.48|0
1671736500000|2022-12-22 19:15:00|2037.6|2036.1|2036.75|2035.25|2037.61|2036.11|2036.75|2035.25|0
1671736800000|2022-12-22 19:20:00|2036.76|2035.26|2037.63|2036.13|2038.05|2036.55|2035.45|2033.95|0
1671737100000|2022-12-22 19:25:00|2037.84|2036.34|2038.93|2037.43|2039.36|2037.86|2037.19|2035.69|0
1671737400000|2022-12-22 19:30:00|2038.92|2037.42|2039.74|2038.24|2040.21|2038.71|2038.49|2036.99|0
1671737700000|2022-12-22 19:35:00|2039.73|2038.23|2038.85|2037.35|2039.75|2038.25|2038.41|2036.91|0
1671738000000|2022-12-22 19:40:00|2038.86|2037.36|2039.27|2037.77|2039.29|2037.79|2038.41|2036.91|0
1671738300000|2022-12-22 19:45:00|2039.06|2037.56|2040.58|2039.08|2040.58|2039.08|2038.85|2037.35|0
1671738600000|2022-12-22 19:50:00|2040.57|2039.07|2041.05|2039.55|2041.06|2039.56|2040.14|2038.64|0
1671738900000|2022-12-22 19:55:00|2041.04|2039.54|2041.95|2040.45|2042.38|2040.88|2041.04|2039.54|0
1671739200000|2022-12-22 20:00:00|2041.96|2040.46|2041.55|2040.05|2042.39|2040.89|2041.1|2039.6|0
1671739500000|2022-12-22 20:05:00|2041.54|2040.04|2043.28|2041.78|2043.28|2041.78|2041.1|2039.6|0
1671739800000|2022-12-22 20:10:00|2043.27|2041.77|2042.38|2040.88|2043.28|2041.78|2041.96|2040.46|0
1671740100000|2022-12-22 20:15:00|2042.39|2040.89|2044.35|2042.85|2044.35|2042.85|2042.39|2040.89|0
1671740400000|2022-12-22 20:20:00|2044.36|2042.86|2045.27|2043.77|2045.7|2044.2|2044.35|2042.85|0
1671740700000|2022-12-22 20:25:00|2045.48|2043.98|2045.76|2044.26|2046.19|2044.69|2044.81|2043.31|0
1671741000000|2022-12-22 20:30:00|2045.77|2044.27|2044.93|2043.43|2046.25|2044.75|2044.93|2043.43|0
1671741300000|2022-12-22 20:35:00|2044.94|2043.44|2044.08|2042.58|2045.37|2043.87|2043.21|2041.71|0
1671741600000|2022-12-22 20:40:00|2044.07|2042.57|2043.26|2041.76|2044.08|2042.58|2041.98|2040.48|0
1671741900000|2022-12-22 20:45:00|2043.25|2041.75|2044.97|2043.47|2044.98|2043.48|2042.81|2041.31|0
1671742200000|2022-12-22 20:50:00|2044.98|2043.48|2047.2|2045.7|2047.23|2045.73|2044.98|2043.48|0
1671742500000|2022-12-22 20:55:00|2046.79|2045.29|2047.43|2045.93|2047.85|2046.35|2046.31|2044.81|0
1671742800000|2022-12-22 21:00:00|2047.64|2046.14|2048.38|2046.88|2050.26|2048.76|2047.64|2046.14|0
1671743100000|2022-12-22 21:05:00|2048.37|2046.87|2046.62|2045.12|2048.59|2047.09|2046.62|2045.12|0
1671743400000|2022-12-22 21:10:00|2046.7|2045.2|2046.06|2044.56|2047.13|2045.63|2045.59|2044.09|0
1671743700000|2022-12-22 21:15:00|2045.98|2044.48|2046.41|2044.91|2047.13|2045.63|2045.89|2044.39|0
1671744000000|2022-12-22 21:20:00|2046.45|2044.95|2046.32|2044.82|2046.7|2045.2|2046.15|2044.65|0
1671744300000|2022-12-22 21:25:00|2046.28|2044.78|2045.67|2044.17|2046.32|2044.82|2045.58|2044.08|0
1671744600000|2022-12-22 21:30:00|2045.71|2044.21|2046.61|2045.11|2046.87|2045.37|2045.71|2044.21|0
1671744900000|2022-12-22 21:35:00|2046.69|2045.19|2046.69|2045.19|2046.95|2045.45|2046.4|2044.9|0
1671745200000|2022-12-22 21:40:00|2046.7|2045.2|2046.69|2045.19|2046.95|2045.45|2045.97|2044.47|0
1671745500000|2022-12-22 21:45:00|2046.7|2045.2|2045.68|2044.18|2046.87|2045.37|2045.59|2044.09|0
1671745800000|2022-12-22 21:50:00|2045.8|2044.3|2045.78|2044.28|2046.08|2044.58|2045.52|2044.02|0
1671746100000|2022-12-22 21:55:00|2045.82|2044.32|2046.38|2044.88|2046.38|2044.88|2045.44|2043.94|0
1671746400000|2022-12-22 22:00:00|2046.25|2044.75|2046.29|2044.79|2046.38|2044.88|2046.25|2044.75|0
1671746700000|2022-12-22 22:05:00|2046.3|2044.8|2045.99|2044.49|2046.38|2044.88|2045.95|2044.45|0
1671747000000|2022-12-22 22:10:00|2046|2044.5|2046.04|2044.54|2046.08|2044.58|2046|2044.5|0
1671747300000|2022-12-22 22:15:00|2046.08|2044.58|2045.91|2044.41|2046.08|2044.58|2045.91|2044.41|0
1671747600000|2022-12-22 22:20:00|2045.82|2044.32|2045.91|2044.41|2045.91|2044.41|2045.82|2044.32|0
1671747900000|2022-12-22 22:25:00|2045.95|2044.45|2046.46|2044.96|2046.46|2044.96|2045.91|2044.41|0
1671748200000|2022-12-22 22:30:00|2046.47|2044.97|2046.76|2045.26|2046.89|2045.39|2046.47|2044.97|0
1671748500000|2022-12-22 22:35:00|2046.81|2045.31|2047.02|2045.52|2047.06|2045.56|2046.76|2045.26|0
1671748800000|2022-12-22 22:40:00|2046.94|2045.44|2046.85|2045.35|2046.94|2045.44|2046.85|2045.35|0
1671749100000|2022-12-22 22:45:00|2046.89|2045.39|2046.85|2045.35|2046.89|2045.39|2046.85|2045.35|0
1671749400000|2022-12-22 22:50:00|2046.89|2045.39|2046.98|2045.48|2047.02|2045.52|2046.89|2045.39|0
1671749700000|2022-12-22 22:55:00|2047.02|2045.52|2046.81|2045.31|2047.06|2045.56|2046.81|2045.31|0
1671750000000|2022-12-22 23:00:00|2046.8|2045.3|2045.87|2044.37|2046.89|2045.39|2045.69|2044.19|0
1671750300000|2022-12-22 23:05:00|2045.91|2044.41|2046.85|2045.35|2046.85|2045.35|2045.91|2044.41|0
1671750600000|2022-12-22 23:10:00|2046.76|2045.26|2046.6|2045.1|2046.86|2045.36|2046.51|2045.01|0
1671750900000|2022-12-22 23:15:00|2046.52|2045.02|2046.05|2044.55|2046.86|2045.36|2046.05|2044.55|0
1671751200000|2022-12-22 23:20:00|2046.13|2044.63|2045.62|2044.12|2046.43|2044.93|2045.62|2044.12|0
1671751500000|2022-12-22 23:25:00|2045.49|2043.99|2045.81|2044.31|2046.03|2044.53|2045.21|2043.71|0
1671751800000|2022-12-22 23:30:00|2045.77|2044.27|2045.77|2044.27|2046.37|2044.87|2045.6|2044.1|0
1671752100000|2022-12-22 23:35:00|2045.78|2044.28|2046.03|2044.53|2046.11|2044.61|2045.6|2044.1|0
1671752400000|2022-12-22 23:40:00|2046.11|2044.61|2046.2|2044.7|2046.37|2044.87|2045.77|2044.27|0
1671752700000|2022-12-22 23:45:00|2046.11|2044.61|2046.58|2045.08|2046.67|2045.17|2045.77|2044.27|0
1671753000000|2022-12-22 23:50:00|2046.63|2045.13|2046.67|2045.17|2046.75|2045.25|2046.2|2044.7|0
1671753300000|2022-12-22 23:55:00|2046.63|2045.13|2046.41|2044.91|2046.84|2045.34|2046.11|2044.61|0
1671753600000|2022-12-23 00:00:00|2046.37|2044.87|2046.33|2044.83|2046.84|2045.34|2045.86|2044.36|0
1671753900000|2022-12-23 00:05:00|2046.37|2044.87|2046.33|2044.83|2046.41|2044.91|2045.86|2044.36|0
1671754200000|2022-12-23 00:10:00|2046.32|2044.82|2045.44|2043.94|2046.5|2045|2045.36|2043.86|0
1671754500000|2022-12-23 00:15:00|2045.53|2044.03|2044.77|2043.27|2045.53|2044.03|2044.15|2042.65|0
1671754800000|2022-12-23 00:20:00|2044.56|2043.06|2044.55|2043.05|2044.98|2043.48|2043.93|2042.43|0
1671755100000|2022-12-23 00:25:00|2044.56|2043.06|2044.13|2042.63|2044.98|2043.48|2044.13|2042.63|0
1671755400000|2022-12-23 00:30:00|2044.14|2042.64|2044.55|2043.05|2044.97|2043.47|2043.69|2042.19|0
1671755700000|2022-12-23 00:35:00|2044.56|2043.06|2044.76|2043.26|2045.39|2043.89|2044.56|2043.06|0
1671756000000|2022-12-23 00:40:00|2044.97|2043.47|2044.12|2042.62|2044.97|2043.47|2044.11|2042.61|0
1671756300000|2022-12-23 00:45:00|2044.11|2042.61|2043.69|2042.19|2044.12|2042.62|2043.27|2041.77|0
1671756600000|2022-12-23 00:50:00|2043.28|2041.78|2042.86|2041.36|2043.7|2042.2|2042.44|2040.94|0
1671756900000|2022-12-23 00:55:00|2042.85|2041.35|2042.41|2040.91|2042.86|2041.36|2041.58|2040.08|0
1671757200000|2022-12-23 01:00:00|2042.62|2041.12|2042.4|2040.9|2043.25|2041.75|2042.4|2040.9|0
1671757500000|2022-12-23 01:05:00|2042.41|2040.91|2042.42|2040.92|2042.42|2040.92|2041.98|2040.48|0
1671757800000|2022-12-23 01:10:00|2042.41|2040.91|2043.68|2042.18|2043.68|2042.18|2042.41|2040.91|0
1671758100000|2022-12-23 01:15:00|2043.47|2041.97|2044.53|2043.03|2044.53|2043.03|2043.26|2041.76|0
1671758400000|2022-12-23 01:20:00|2044.54|2043.04|2044.75|2043.25|2044.96|2043.46|2044.11|2042.61|0
1671758700000|2022-12-23 01:25:00|2044.96|2043.46|2045.81|2044.31|2046.22|2044.72|2044.54|2043.04|0
1671759000000|2022-12-23 01:30:00|2046.22|2044.72|2046.23|2044.73|2046.44|2044.94|2045.81|2044.31|0
1671759300000|2022-12-23 01:35:00|2046.24|2044.74|2046.19|2044.69|2047.49|2045.99|2045.78|2044.28|0
1671759600000|2022-12-23 01:40:00|2045.99|2044.49|2047.5|2046|2047.5|2046|2045.99|2044.49|0
1671759900000|2022-12-23 01:45:00|2047.51|2046.01|2048.37|2046.87|2048.37|2046.87|2047.5|2046|0
1671760200000|2022-12-23 01:50:00|2048.58|2047.08|2048.81|2047.31|2048.81|2047.31|2048.37|2046.87|0
1671760500000|2022-12-23 01:55:00|2048.82|2047.32|2048.81|2047.31|2049.23|2047.73|2048.81|2047.31|0
1671760800000|2022-12-23 02:00:00|2048.4|2046.9|2048.81|2047.31|2049.66|2048.16|2048.4|2046.9|0
1671761100000|2022-12-23 02:05:00|2049.02|2047.52|2048.81|2047.31|2049.23|2047.73|2048.4|2046.9|0
1671761400000|2022-12-23 02:10:00|2048.82|2047.32|2047.96|2046.46|2048.82|2047.32|2047.95|2046.45|0
1671761700000|2022-12-23 02:15:00|2048.38|2046.88|2048.38|2046.88|2048.38|2046.88|2047.96|2046.46|0
1671762000000|2022-12-23 02:20:00|2048.39|2046.89|2049.24|2047.74|2049.24|2047.74|2048.17|2046.67|0
1671762300000|2022-12-23 02:25:00|2049.25|2047.75|2049.46|2047.96|2050.09|2048.59|2049.24|2047.74|0
1671762600000|2022-12-23 02:30:00|2049.25|2047.75|2049.67|2048.17|2050.09|2048.59|2049.25|2047.75|0
1671762900000|2022-12-23 02:35:00|2049.66|2048.16|2049.24|2047.74|2049.67|2048.17|2049.24|2047.74|0
1671763200000|2022-12-23 02:40:00|2049.25|2047.75|2050.09|2048.59|2050.09|2048.59|2049.24|2047.74|0
1671763500000|2022-12-23 02:45:00|2050.08|2048.58|2049.66|2048.16|2050.09|2048.59|2049.66|2048.16|0
1671763800000|2022-12-23 02:50:00|2049.24|2047.74|2048.8|2047.3|2049.24|2047.74|2048.8|2047.3|0
1671764100000|2022-12-23 02:55:00|2048.81|2047.31|2048.37|2046.87|2048.81|2047.31|2048.37|2046.87|0
1671764400000|2022-12-23 03:00:00|2048.38|2046.88|2049.22|2047.72|2049.23|2047.73|2048.37|2046.87|0
1671764700000|2022-12-23 03:05:00|2049.21|2047.71|2049.22|2047.72|2049.22|2047.72|2048.79|2047.29|0
1671765000000|2022-12-23 03:10:00|2049.21|2047.71|2048.79|2047.29|2049.22|2047.72|2048.79|2047.29|0
1671765300000|2022-12-23 03:15:00|2049.21|2047.71|2050.04|2048.54|2050.05|2048.55|2048.79|2047.29|0
1671765600000|2022-12-23 03:20:00|2050.05|2048.55|2051.11|2049.61|2051.32|2049.82|2050.04|2048.54|0
1671765900000|2022-12-23 03:25:00|2051.12|2049.62|2050.48|2048.98|2051.32|2049.82|2050.47|2048.97|0
1671766200000|2022-12-23 03:30:00|2050.49|2048.99|2050.06|2048.56|2050.49|2048.99|2050.06|2048.56|0
1671766500000|2022-12-23 03:35:00|2050.05|2048.55|2050.49|2048.99|2050.49|2048.99|2049.85|2048.35|0
1671766800000|2022-12-23 03:40:00|2050.5|2049|2051.32|2049.82|2051.32|2049.82|2050.49|2048.99|0
1671767100000|2022-12-23 03:45:00|2051.33|2049.83|2052.2|2050.7|2052.62|2051.12|2051.33|2049.83|0
1671767400000|2022-12-23 03:50:00|2052.62|2051.12|2051.36|2049.86|2052.62|2051.12|2051.36|2049.86|0
1671767700000|2022-12-23 03:55:00|2051.57|2050.07|2051.37|2049.87|2051.79|2050.29|2051.36|2049.86|0
1671768000000|2022-12-23 04:00:00|2051.36|2049.86|2050.53|2049.03|2051.37|2049.87|2050.53|2049.03|0
1671768300000|2022-12-23 04:05:00|2050.95|2049.45|2051.37|2049.87|2051.37|2049.87|2050.94|2049.44|0
1671768600000|2022-12-23 04:10:00|2051.58|2050.08|2051.36|2049.86|2051.58|2050.08|2051.36|2049.86|0
1671768900000|2022-12-23 04:15:00|2051.15|2049.65|2051.15|2049.65|2051.36|2049.86|2050.93|2049.43|0
1671769200000|2022-12-23 04:20:00|2051.14|2049.64|2051.35|2049.85|2051.36|2049.86|2050.93|2049.43|0
1671769500000|2022-12-23 04:25:00|2050.93|2049.43|2050.93|2049.43|2050.93|2049.43|2050.93|2049.43|0
1671769800000|2022-12-23 04:30:00|2050.51|2049.01|2050.51|2049.01|2050.52|2049.02|2050.51|2049.01|0
1671770100000|2022-12-23 04:35:00|2050.52|2049.02|2050.51|2049.01|2050.93|2049.43|2050.51|2049.01|0
1671770400000|2022-12-23 04:40:00|2050.52|2049.02|2050.31|2048.81|2050.52|2049.02|2050.1|2048.6|0
1671770700000|2022-12-23 04:45:00|2050.52|2049.02|2049.68|2048.18|2050.52|2049.02|2049.68|2048.18|0
1671771000000|2022-12-23 04:50:00|2049.26|2047.76|2049.26|2047.76|2049.47|2047.97|2049.25|2047.75|0
1671771300000|2022-12-23 04:55:00|2049.25|2047.75|2049.25|2047.75|2049.67|2048.17|2049.24|2047.74|0
1671771600000|2022-12-23 05:00:00|2049.24|2047.74|2049.67|2048.17|2049.68|2048.18|2049.24|2047.74|0
1671771900000|2022-12-23 05:05:00|2049.68|2048.18|2049.68|2048.18|2049.69|2048.19|2049.25|2047.75|0
1671772200000|2022-12-23 05:10:00|2049.67|2048.17|2048.83|2047.33|2049.68|2048.18|2048.83|2047.33|0
1671772500000|2022-12-23 05:15:00|2048.84|2047.34|2049.26|2047.76|2049.27|2047.77|2048.84|2047.34|0
1671772800000|2022-12-23 05:20:00|2049.27|2047.77|2049.68|2048.18|2049.68|2048.18|2049.26|2047.76|0
1671773100000|2022-12-23 05:25:00|2050.09|2048.59|2050.52|2049.02|2050.52|2049.02|2049.68|2048.18|0
1671773400000|2022-12-23 05:30:00|2050.51|2049.01|2049.87|2048.37|2050.51|2049.01|2049.66|2048.16|0
1671773700000|2022-12-23 05:35:00|2049.88|2048.38|2049.25|2047.75|2050.09|2048.59|2049.24|2047.74|0
1671774000000|2022-12-23 05:40:00|2049.26|2047.76|2049.69|2048.19|2049.69|2048.19|2048.84|2047.34|0
1671774300000|2022-12-23 05:45:00|2049.68|2048.18|2049.25|2047.75|2049.68|2048.18|2049.25|2047.75|0
1671774600000|2022-12-23 05:50:00|2048.83|2047.33|2048.82|2047.32|2048.84|2047.34|2048.41|2046.91|0
1671774900000|2022-12-23 05:55:00|2048.83|2047.33|2048.42|2046.92|2048.84|2047.34|2048.21|2046.71|0
1671775200000|2022-12-23 06:00:00|2048.41|2046.91|2047.99|2046.49|2048.42|2046.92|2047.78|2046.28|0
1671775500000|2022-12-23 06:05:00|2048|2046.5|2048|2046.5|2048.42|2046.92|2047.99|2046.49|0
1671775800000|2022-12-23 06:10:00|2048.01|2046.51|2047.99|2046.49|2048.01|2046.51|2047.99|2046.49|0
1671776100000|2022-12-23 06:15:00|2048|2046.5|2048.4|2046.9|2048.42|2046.92|2047.58|2046.08|0
1671776400000|2022-12-23 06:20:00|2048.41|2046.91|2047.97|2046.47|2048.41|2046.91|2047.97|2046.47|0
1671776700000|2022-12-23 06:25:00|2047.76|2046.26|2047.56|2046.06|2047.76|2046.26|2047.13|2045.63|0
1671777000000|2022-12-23 06:30:00|2047.57|2046.07|2047.9|2046.4|2048.41|2046.91|2047.48|2045.98|0
1671777300000|2022-12-23 06:35:00|2047.91|2046.41|2047.91|2046.41|2048.33|2046.83|2047.91|2046.41|0
1671777600000|2022-12-23 06:40:00|2047.92|2046.42|2048.35|2046.85|2048.35|2046.85|2047.92|2046.42|0
1671777900000|2022-12-23 06:45:00|2048.36|2046.86|2048.36|2046.86|2048.36|2046.86|2047.94|2046.44|0
1671778200000|2022-12-23 06:50:00|2048.78|2047.28|2048.77|2047.27|2049.19|2047.69|2048.35|2046.85|0
1671778500000|2022-12-23 06:55:00|2048.78|2047.28|2048.35|2046.85|2049.2|2047.7|2048.35|2046.85|0
1671778800000|2022-12-23 07:00:00|2048.36|2046.86|2048.35|2046.85|2048.78|2047.28|2047.08|2045.58|0
1671779100000|2022-12-23 07:05:00|2048.77|2047.27|2047.1|2045.6|2048.77|2047.27|2046.69|2045.19|0
1671779400000|2022-12-23 07:10:00|2046.68|2045.18|2047.09|2045.59|2047.52|2046.02|2046.67|2045.17|0
1671779700000|2022-12-23 07:15:00|2047.08|2045.58|2047.07|2045.57|2047.51|2046.01|2046.65|2045.15|0
1671780000000|2022-12-23 07:20:00|2046.66|2045.16|2045.81|2044.31|2046.67|2045.17|2045.8|2044.3|0
1671780300000|2022-12-23 07:25:00|2045.82|2044.32|2045.82|2044.32|2045.83|2044.33|2045.39|2043.89|0
1671780600000|2022-12-23 07:30:00|2045.41|2043.91|2045.52|2044.12|2050.4|2049|2044.77|2043.37|17
1671780900000|2022-12-23 07:35:00|2045.4|2044|2045.65|2044.25|2045.65|2044.25|2045.15|2043.75|45
1671781200000|2022-12-23 07:40:00|2045.9|2044.5|2046.77|2045.37|2047.15|2045.75|2045.65|2044.25|68
1671781500000|2022-12-23 07:45:00|2046.65|2045.25|2045.15|2043.75|2046.65|2045.25|2045.02|2043.62|7
1671781800000|2022-12-23 07:50:00|2045.27|2043.87|2046.27|2044.87|2046.9|2045.5|2045.15|2043.75|26
1671782100000|2022-12-23 07:55:00|2046.57|2045.07|2045.32|2043.82|2046.59|2045.09|2045.32|2043.82|0
1671782400000|2022-12-23 08:00:00|2045.74|2044.24|2050.95|2050.45|2052.57|2052.07|2043.45|2042.56|2633
1671782700000|2022-12-23 08:05:00|2050.7|2050.2|2046.7|2046.2|2050.7|2050.2|2045.7|2045.2|1681
1671783000000|2022-12-23 08:10:00|2047.07|2046.57|2049.7|2049.2|2050.32|2049.82|2046.82|2046.32|1455
1671783300000|2022-12-23 08:15:00|2049.45|2048.95|2047.95|2047.45|2050.07|2049.57|2047.2|2046.7|1326
1671783600000|2022-12-23 08:20:00|2048.07|2047.57|2050.45|2049.95|2053.2|2052.7|2047.57|2047.07|1270
1671783900000|2022-12-23 08:25:00|2050.7|2050.2|2050.7|2050.2|2052.2|2051.7|2050.2|2049.7|729
1671784200000|2022-12-23 08:30:00|2050.45|2049.95|2049.82|2049.32|2051.45|2050.95|2049.2|2048.7|869
1671784500000|2022-12-23 08:35:00|2049.7|2049.2|2053.45|2052.95|2054.2|2053.7|2049.7|2049.2|1296
1671784800000|2022-12-23 08:40:00|2053.2|2052.7|2053.45|2052.95|2055.45|2054.95|2052.45|2051.95|856
1671785100000|2022-12-23 08:45:00|2053.57|2053.07|2055.07|2054.57|2055.2|2054.7|2052.7|2052.2|622
1671785400000|2022-12-23 08:50:00|2055.2|2054.7|2054.12|2053.62|2055.2|2054.7|2052.95|2052.45|457
1671785700000|2022-12-23 08:55:00|2053.87|2053.37|2054.87|2054.37|2056.37|2055.87|2053.87|2053.37|762
1671786000000|2022-12-23 09:00:00|2054.62|2054.12|2053.62|2053.12|2055.62|2055.12|2053.62|2053.12|368
1671786300000|2022-12-23 09:05:00|2053.74|2053.24|2055.37|2054.87|2055.87|2055.37|2053.37|2052.87|482
1671786600000|2022-12-23 09:10:00|2055.12|2054.62|2052.12|2051.62|2055.12|2054.62|2051.87|2051.37|448
1671786900000|2022-12-23 09:15:00|2051.87|2051.37|2052.37|2051.87|2052.62|2052.12|2050.37|2049.87|776
1671787200000|2022-12-23 09:20:00|2052.49|2051.99|2052.37|2051.87|2052.99|2052.49|2050.62|2050.12|588
1671787500000|2022-12-23 09:25:00|2052.12|2051.62|2051.87|2051.37|2052.37|2051.87|2051.62|2051.12|318
1671787800000|2022-12-23 09:30:00|2051.62|2051.12|2052.62|2052.12|2053.87|2053.37|2051.49|2050.99|364
1671788100000|2022-12-23 09:35:00|2052.37|2051.87|2050.62|2050.12|2052.49|2051.99|2049.87|2049.37|317
1671788400000|2022-12-23 09:40:00|2050.49|2049.99|2051.87|2051.37|2052.37|2051.87|2050.37|2049.87|236
1671788700000|2022-12-23 09:45:00|2051.99|2051.49|2053.12|2052.62|2053.12|2052.62|2051.99|2051.49|333
1671789000000|2022-12-23 09:50:00|2052.87|2052.37|2054.99|2054.49|2055.37|2054.87|2052.74|2052.24|300
1671789300000|2022-12-23 09:55:00|2055.12|2054.62|2055.12|2054.62|2055.62|2055.12|2054.62|2054.12|350
1671789600000|2022-12-23 10:00:00|2055.37|2054.87|2054.37|2053.87|2056.24|2055.74|2053.62|2053.12|477
1671789900000|2022-12-23 10:05:00|2054.49|2053.99|2056.37|2055.87|2056.37|2055.87|2054.37|2053.87|169
1671790200000|2022-12-23 10:10:00|2056.62|2056.12|2055.87|2055.37|2056.62|2056.12|2055.87|2055.37|351
1671790500000|2022-12-23 10:15:00|2055.74|2055.24|2058.49|2057.99|2058.62|2058.12|2055.74|2055.24|427
1671790800000|2022-12-23 10:20:00|2058.62|2058.12|2058.87|2058.37|2059.62|2059.12|2058.37|2057.87|335
1671791100000|2022-12-23 10:25:00|2058.62|2058.12|2060.12|2059.62|2060.12|2059.62|2058.62|2058.12|445
1671791400000|2022-12-23 10:30:00|2060.24|2059.74|2060.37|2059.87|2060.87|2060.37|2059.62|2059.12|227
1671791700000|2022-12-23 10:35:00|2060.12|2059.62|2060.12|2059.62|2061.37|2060.87|2060.12|2059.62|313
1671792000000|2022-12-23 10:40:00|2060.24|2059.74|2057.62|2057.12|2060.37|2059.87|2057.49|2056.99|393
1671792300000|2022-12-23 10:45:00|2057.49|2056.99|2058.87|2058.37|2058.87|2058.37|2057.37|2056.87|283
1671792600000|2022-12-23 10:50:00|2058.62|2058.12|2060.24|2059.74|2060.62|2060.12|2058.62|2058.12|235
1671792900000|2022-12-23 10:55:00|2060.12|2059.62|2058.87|2058.37|2060.12|2059.62|2057.62|2057.12|357
1671793200000|2022-12-23 11:00:00|2059.12|2058.62|2059.99|2059.49|2060.12|2059.62|2058.37|2057.87|277
1671793500000|2022-12-23 11:05:00|2060.12|2059.62|2059.62|2059.12|2060.87|2060.37|2059.37|2058.87|216
1671793800000|2022-12-23 11:10:00|2059.87|2059.37|2059.37|2058.87|2060.37|2059.87|2059.12|2058.62|193
1671794100000|2022-12-23 11:15:00|2059.62|2059.12|2058.62|2058.12|2059.62|2059.12|2057.12|2056.62|397
1671794400000|2022-12-23 11:20:00|2058.37|2057.87|2057.37|2056.87|2058.62|2058.12|2057.12|2056.62|263
1671794700000|2022-12-23 11:25:00|2057.12|2056.62|2057.12|2056.62|2058.12|2057.62|2056.37|2055.87|311
1671795000000|2022-12-23 11:30:00|2057.24|2056.74|2055.62|2055.12|2057.62|2057.12|2055.62|2055.12|345
1671795300000|2022-12-23 11:35:00|2055.37|2054.87|2055.62|2055.12|2056.37|2055.87|2055.24|2054.74|304
1671795600000|2022-12-23 11:40:00|2055.37|2054.87|2055.37|2054.87|2056.12|2055.62|2055.37|2054.87|278
1671795900000|2022-12-23 11:45:00|2055.62|2055.12|2056.37|2055.87|2056.87|2056.37|2055.62|2055.12|484
1671796200000|2022-12-23 11:50:00|2056.24|2055.74|2055.74|2055.24|2056.62|2056.12|2055.62|2055.12|180
1671796500000|2022-12-23 11:55:00|2055.87|2055.37|2056.62|2056.12|2056.62|2056.12|2054.87|2054.37|175
1671796800000|2022-12-23 12:00:00|2056.49|2055.99|2056.37|2055.87|2056.62|2056.12|2054.87|2054.37|298
1671797100000|2022-12-23 12:05:00|2056.12|2055.62|2054.37|2053.87|2056.24|2055.74|2053.74|2053.24|272
1671797400000|2022-12-23 12:10:00|2054.49|2053.99|2054.12|2053.62|2054.62|2054.12|2053.87|2053.37|180
1671797700000|2022-12-23 12:15:00|2054.24|2053.74|2054.87|2054.37|2055.62|2055.12|2054.12|2053.62|208
1671798000000|2022-12-23 12:20:00|2054.99|2054.49|2054.87|2054.37|2055.24|2054.74|2054.62|2054.12|182
1671798300000|2022-12-23 12:25:00|2054.99|2054.49|2054.12|2053.62|2054.99|2054.49|2053.37|2052.87|219
1671798600000|2022-12-23 12:30:00|2054.37|2053.87|2054.62|2054.12|2054.87|2054.37|2053.74|2053.24|133
1671798900000|2022-12-23 12:35:00|2054.87|2054.37|2054.37|2053.87|2054.87|2054.37|2054.12|2053.62|393
1671799200000|2022-12-23 12:40:00|2054.33|2053.83|2054.95|2054.45|2055.08|2054.58|2054.08|2053.58|102
1671799500000|2022-12-23 12:45:00|2054.83|2054.33|2055.33|2054.83|2055.7|2055.2|2054.83|2054.33|167
1671799800000|2022-12-23 12:50:00|2055.2|2054.7|2054.95|2054.45|2055.58|2055.08|2054.95|2054.45|176
1671800100000|2022-12-23 12:55:00|2055.08|2054.58|2054.33|2053.83|2055.08|2054.58|2054.33|2053.83|91
1671800400000|2022-12-23 13:00:00|2054.08|2053.58|2054.83|2054.33|2054.83|2054.33|2053.95|2053.45|147
1671800700000|2022-12-23 13:05:00|2055.08|2054.58|2054.83|2054.33|2055.33|2054.83|2054.58|2054.08|149
1671801000000|2022-12-23 13:10:00|2054.58|2054.08|2053.83|2053.33|2054.58|2054.08|2053.58|2053.08|447
1671801300000|2022-12-23 13:15:00|2053.95|2053.45|2053.58|2053.08|2054.33|2053.83|2053.33|2052.83|226
1671801600000|2022-12-23 13:20:00|2053.45|2052.95|2053.58|2053.08|2053.83|2053.33|2053.08|2052.58|220
1671801900000|2022-12-23 13:25:00|2053.83|2053.33|2053.45|2052.95|2055.08|2054.58|2051.83|2051.33|379
1671802200000|2022-12-23 13:30:00|2053.08|2052.58|2047.95|2047.45|2053.08|2052.58|2044.95|2044.45|2005
1671802500000|2022-12-23 13:35:00|2047.83|2047.33|2056.7|2056.2|2057.7|2057.2|2047.45|2046.95|923
1671802800000|2022-12-23 13:40:00|2056.58|2056.08|2059.58|2059.08|2059.83|2059.33|2055.33|2054.83|715
1671803100000|2022-12-23 13:45:00|2059.7|2059.2|2056.83|2056.33|2059.83|2059.33|2056.58|2056.08|440
1671803400000|2022-12-23 13:50:00|2057.08|2056.58|2051.83|2051.33|2057.83|2057.33|2051.58|2051.08|699
1671803700000|2022-12-23 13:55:00|2051.7|2051.2|2050.45|2049.95|2052.08|2051.58|2049.08|2048.58|838
1671804000000|2022-12-23 14:00:00|2050.2|2049.7|2048.08|2047.58|2050.95|2050.45|2048.08|2047.58|664
1671804300000|2022-12-23 14:05:00|2047.95|2047.45|2049.58|2049.08|2050.33|2049.83|2047.95|2047.45|468
1671804600000|2022-12-23 14:10:00|2049.08|2048.58|2049.45|2048.95|2049.58|2049.08|2047.83|2047.33|479
1671804900000|2022-12-23 14:15:00|2049.58|2049.08|2049.08|2048.58|2049.83|2049.33|2048.83|2048.33|473
1671805200000|2022-12-23 14:20:00|2049.33|2048.83|2049.95|2049.45|2050.58|2050.08|2049.08|2048.58|534
1671805500000|2022-12-23 14:25:00|2050.08|2049.58|2049.83|2049.33|2050.58|2050.08|2049.2|2048.7|471
1671805800000|2022-12-23 14:30:00|2050.08|2049.58|2051.08|2050.58|2053.83|2053.33|2049.08|2048.58|907
1671806100000|2022-12-23 14:35:00|2051.33|2050.83|2046.58|2046.08|2051.83|2051.33|2045.83|2045.33|1254
1671806400000|2022-12-23 14:40:00|2046.45|2045.95|2050.33|2049.83|2051.83|2051.33|2046.08|2045.58|828
1671806700000|2022-12-23 14:45:00|2050.58|2050.08|2048.08|2047.58|2050.83|2050.33|2047.08|2046.58|573
1671807000000|2022-12-23 14:50:00|2048.2|2047.7|2048.83|2048.33|2049.33|2048.83|2047.58|2047.08|459
1671807300000|2022-12-23 14:55:00|2049.08|2048.58|2048.2|2047.7|2049.08|2048.58|2047.33|2046.83|697
1671807600000|2022-12-23 15:00:00|2049.58|2049.08|2046.83|2046.33|2052.7|2052.2|2045.95|2045.45|1969
1671807900000|2022-12-23 15:05:00|2047.08|2046.58|2051.08|2050.58|2051.2|2050.7|2046.83|2046.33|585
1671808200000|2022-12-23 15:10:00|2051.33|2050.83|2052.58|2052.08|2054.58|2054.08|2051.08|2050.58|654
1671808500000|2022-12-23 15:15:00|2052.45|2051.95|2056.33|2055.83|2056.95|2056.45|2051.33|2050.83|907
1671808800000|2022-12-23 15:20:00|2056.08|2055.58|2055.33|2054.83|2056.83|2056.33|2055.08|2054.58|560
1671809100000|2022-12-23 15:25:00|2055.2|2054.7|2055.83|2055.33|2056.83|2056.33|2054.83|2054.33|466
1671809400000|2022-12-23 15:30:00|2056.08|2055.58|2058.97|2058.47|2058.97|2058.47|2055.42|2054.92|749
1671809700000|2022-12-23 15:35:00|2058.84|2058.34|2059.72|2059.22|2059.97|2059.47|2058.34|2057.84|470
1671810000000|2022-12-23 15:40:00|2059.84|2059.34|2058.97|2058.47|2060.47|2059.97|2058.72|2058.22|501
1671810300000|2022-12-23 15:45:00|2058.72|2058.22|2058.22|2057.72|2059.47|2058.97|2057.47|2056.97|617
1671810600000|2022-12-23 15:50:00|2058.47|2057.97|2056.97|2056.47|2058.47|2057.97|2056.97|2056.47|424
1671810900000|2022-12-23 15:55:00|2056.72|2056.22|2056.22|2055.72|2058.22|2057.72|2055.97|2055.47|429
1671811200000|2022-12-23 16:00:00|2056.34|2055.84|2055.22|2054.72|2056.97|2056.47|2054.72|2054.22|468
1671811500000|2022-12-23 16:05:00|2055.09|2054.59|2055.47|2054.97|2055.97|2055.47|2054.97|2054.47|817
1671811800000|2022-12-23 16:10:00|2055.72|2055.22|2056.34|2055.84|2057.22|2056.72|2055.34|2054.84|707
1671812100000|2022-12-23 16:15:00|2056.22|2055.72|2055.97|2055.47|2056.97|2056.47|2055.72|2055.22|707
1671812400000|2022-12-23 16:20:00|2055.72|2055.22|2054.16|2052.66|2055.97|2055.47|2052.97|2052.47|2811
1671812700000|2022-12-23 16:25:00|2054.15|2052.65|2054.2|2052.7|2055.08|2053.58|2053.35|2051.85|1237
1671813000000|2022-12-23 16:30:00|2054.21|2052.71|2056.92|2055.52|2058.54|2057.14|2054.21|2052.71|810
1671813300000|2022-12-23 16:35:00|2057.17|2055.77|2058.17|2056.77|2058.67|2057.27|2056.92|2055.52|258
1671813600000|2022-12-23 16:40:00|2058.29|2056.89|2057.29|2055.89|2059.17|2057.77|2057.29|2055.89|278
1671813900000|2022-12-23 16:45:00|2057.54|2056.14|2056.54|2055.14|2057.54|2056.14|2055.54|2054.14|67
1671814200000|2022-12-23 16:50:00|2056.67|2055.27|2055.92|2054.52|2057.54|2056.14|2055.42|2054.02|125
1671814500000|2022-12-23 16:55:00|2055.79|2054.39|2056.34|2054.84|2056.42|2055.02|2055.29|2053.89|38
1671814800000|2022-12-23 17:00:00|2056.33|2054.83|2056.78|2055.28|2057.24|2055.74|2056.33|2054.83|0
1671815100000|2022-12-23 17:05:00|2056.79|2055.29|2056.33|2054.83|2057.22|2055.72|2055.9|2054.4|0
1671815400000|2022-12-23 17:10:00|2055.91|2054.41|2056.36|2054.86|2056.38|2054.88|2055.9|2054.4|0
1671815700000|2022-12-23 17:15:00|2056.35|2054.85|2056.8|2055.3|2056.81|2055.31|2055.93|2054.43|0
1671816000000|2022-12-23 17:20:00|2056.79|2055.29|2057.29|2055.79|2057.72|2056.22|2056.37|2054.87|0
1671816300000|2022-12-23 17:25:00|2057.28|2055.78|2057.24|2055.74|2058.12|2056.62|2056.83|2055.33|0
1671816600000|2022-12-23 17:30:00|2056.82|2055.32|2057.7|2056.2|2057.7|2056.2|2056.82|2055.32|0
1671816900000|2022-12-23 17:35:00|2057.71|2056.21|2057.26|2055.76|2058.58|2057.08|2057.25|2055.75|0
1671817200000|2022-12-23 17:40:00|2057.27|2055.77|2056.36|2054.86|2057.7|2056.2|2055.93|2054.43|0
1671817500000|2022-12-23 17:45:00|2056.37|2054.87|2055.51|2054.01|2057.24|2055.74|2055.5|2054|0
1671817800000|2022-12-23 17:50:00|2055.52|2054.02|2055.51|2054.01|2055.54|2054.04|2055.09|2053.59|0
1671818100000|2022-12-23 17:55:00|2055.3|2053.8|2055.96|2054.46|2055.97|2054.47|2055.3|2053.8|0
1671818400000|2022-12-23 18:00:00|2055.95|2054.45|2056.41|2054.91|2056.83|2055.33|2055.52|2054.02|0
1671818700000|2022-12-23 18:05:00|2056.4|2054.9|2056.4|2054.9|2056.84|2055.34|2055.95|2054.45|0
1671819000000|2022-12-23 18:10:00|2056.41|2054.91|2055.07|2053.57|2056.83|2055.33|2055.07|2053.57|0
1671819300000|2022-12-23 18:15:00|2055.49|2053.99|2055.96|2054.46|2056.39|2054.89|2055.28|2053.78|0
1671819600000|2022-12-23 18:20:00|2055.97|2054.47|2055.95|2054.45|2056.4|2054.9|2055.94|2054.44|0
1671819900000|2022-12-23 18:25:00|2055.94|2054.44|2056.38|2054.88|2056.39|2054.89|2055.93|2054.43|0
1671820200000|2022-12-23 18:30:00|2056.39|2054.89|2056.41|2054.91|2056.83|2055.33|2056.39|2054.89|0
1671820500000|2022-12-23 18:35:00|2056.4|2054.9|2055.97|2054.47|2056.84|2055.34|2055.54|2054.04|0
1671820800000|2022-12-23 18:40:00|2055.96|2054.46|2055.51|2054.01|2056.4|2054.9|2055.5|2054|0
1671821100000|2022-12-23 18:45:00|2055.52|2054.02|2055.08|2053.58|2055.94|2054.44|2053.75|2052.25|0
1671821400000|2022-12-23 18:50:00|2055.07|2053.57|2055.5|2054|2055.52|2054.02|2054.65|2053.15|0
1671821700000|2022-12-23 18:55:00|2055.51|2054.01|2054.64|2053.14|2055.51|2054.01|2054.63|2053.13|0
1671822000000|2022-12-23 19:00:00|2054.63|2053.13|2054.18|2052.68|2055.07|2053.57|2053.75|2052.25|0
1671822300000|2022-12-23 19:05:00|2054.19|2052.69|2054.19|2052.69|2055.06|2053.56|2054.18|2052.68|0
1671822600000|2022-12-23 19:10:00|2054.2|2052.7|2055.07|2053.57|2055.5|2054|2054.19|2052.69|0
1671822900000|2022-12-23 19:15:00|2055.08|2053.58|2055.52|2054.02|2055.96|2054.46|2055.06|2053.56|0
1671823200000|2022-12-23 19:20:00|2055.53|2054.03|2055.06|2053.56|2055.95|2054.45|2054.63|2053.13|0
1671823500000|2022-12-23 19:25:00|2055.07|2053.57|2055.5|2054|2055.94|2054.44|2054.64|2053.14|0
1671823800000|2022-12-23 19:30:00|2055.51|2054.01|2055.96|2054.46|2056.39|2054.89|2055.5|2054|0
1671824100000|2022-12-23 19:35:00|2055.95|2054.45|2056.41|2054.91|2056.83|2055.33|2055.95|2054.45|0
1671824400000|2022-12-23 19:40:00|2056.62|2055.12|2055.96|2054.46|2056.62|2055.12|2055.53|2054.03|0
1671824700000|2022-12-23 19:45:00|2055.95|2054.45|2055.52|2054.02|2055.98|2054.48|2055.51|2054.01|0
1671825000000|2022-12-23 19:50:00|2055.53|2054.03|2056.83|2055.33|2056.83|2055.33|2055.53|2054.03|0
1671825300000|2022-12-23 19:55:00|2056.82|2055.32|2057.69|2056.19|2057.7|2056.2|2056.4|2054.9|0
1671825600000|2022-12-23 20:00:00|2057.7|2056.2|2057.69|2056.19|2058.59|2057.09|2057.26|2055.76|0
1671825900000|2022-12-23 20:05:00|2057.68|2056.18|2057.67|2056.17|2057.69|2056.19|2056.82|2055.32|0
1671826200000|2022-12-23 20:10:00|2057.68|2056.18|2057.68|2056.18|2058.13|2056.63|2057.25|2055.75|0
1671826500000|2022-12-23 20:15:00|2057.69|2056.19|2058.11|2056.61|2058.56|2057.06|2057.68|2056.18|0
1671826800000|2022-12-23 20:20:00|2058.12|2056.62|2057.21|2055.71|2058.12|2056.62|2057.2|2055.7|0
1671827100000|2022-12-23 20:25:00|2057.2|2055.7|2056.78|2055.28|2057.64|2056.14|2056.34|2054.84|0
1671827400000|2022-12-23 20:30:00|2056.79|2055.29|2055.92|2054.42|2056.8|2055.3|2055.48|2053.98|0
1671827700000|2022-12-23 20:35:00|2055.91|2054.41|2055.9|2054.4|2056.34|2054.84|2055.47|2053.97|0
1671828000000|2022-12-23 20:40:00|2055.91|2054.41|2056.8|2055.3|2057.22|2055.72|2055.9|2054.4|0
1671828300000|2022-12-23 20:45:00|2056.79|2055.29|2058.09|2056.59|2058.1|2056.6|2056.79|2055.29|0
1671828600000|2022-12-23 20:50:00|2057.67|2056.17|2058.56|2057.06|2059|2057.5|2056.77|2055.27|0
1671828900000|2022-12-23 20:55:00|2058.98|2057.48|2060.25|2058.75|2060.44|2058.94|2058.56|2057.06|0
1671829200000|2022-12-23 21:00:00|2060.87|2059.37|2060.34|2058.84|2061.05|2059.55|2060.08|2058.58|0
1671829500000|2022-12-23 21:05:00|2060.38|2058.88|2059.91|2058.41|2060.51|2059.01|2059.91|2058.41|0
1671829800000|2022-12-23 21:10:00|2059.9|2058.4|2060.08|2058.58|2060.25|2058.75|2059.78|2058.28|0
1671830100000|2022-12-23 21:15:00|2059.99|2058.49|2060.25|2058.75|2060.34|2058.84|2059.99|2058.49|0
1671830400000|2022-12-23 21:20:00|2060.34|2058.84|2060.08|2058.58|2060.34|2058.84|2060.08|2058.58|0
1671830700000|2022-12-23 21:25:00|2060.07|2058.57|2060.17|2058.67|2060.17|2058.67|2059.78|2058.28|0
1671831000000|2022-12-23 21:30:00|2060.21|2058.71|2060.25|2058.75|2060.42|2058.92|2060.21|2058.71|0
1671831300000|2022-12-23 21:35:00|2060.21|2058.71|2060.25|2058.75|2060.42|2058.92|2060.08|2058.58|0
1671831600000|2022-12-23 21:40:00|2060.17|2058.67|2059.99|2058.49|2060.17|2058.67|2059.91|2058.41|0
1671831900000|2022-12-23 21:45:00|2059.91|2058.41|2059.78|2058.28|2059.91|2058.41|2059.78|2058.28|0
1671832200000|2022-12-23 21:50:00|2059.73|2058.23|2060.17|2058.67|2060.17|2058.67|2059.69|2058.19|0
1671832500000|2022-12-23 21:55:00|2060.16|2058.66|2059.83|2058.33|2060.26|2058.76|2059.66|2058.16|0
1672095600000|2022-12-26 23:00:00|2065.25|2063.75|2065.65|2064.15|2065.7|2064.2|2065.25|2063.75|0
1672095900000|2022-12-26 23:05:00|2065.61|2064.11|2066.1|2064.6|2066.45|2064.95|2064.72|2063.22|0
1672096200000|2022-12-26 23:10:00|2066.06|2064.56|2066.67|2065.17|2066.85|2065.35|2065.84|2064.34|0
1672096500000|2022-12-26 23:15:00|2066.68|2065.18|2066.31|2064.81|2066.78|2065.28|2065.96|2064.46|0
1672096800000|2022-12-26 23:20:00|2066.3|2064.8|2067.69|2066.19|2067.87|2066.37|2066.22|2064.72|0
1672097100000|2022-12-26 23:25:00|2067.7|2066.2|2067.67|2066.17|2068.04|2066.54|2067.19|2065.69|0
1672097400000|2022-12-26 23:30:00|2067.66|2066.16|2068.66|2067.16|2068.75|2067.25|2067.45|2065.95|0
1672097700000|2022-12-26 23:35:00|2068.7|2067.2|2068.34|2066.84|2069.09|2067.59|2068.18|2066.68|0
1672098000000|2022-12-26 23:40:00|2068.35|2066.85|2068.55|2067.05|2068.64|2067.14|2068.08|2066.58|0
1672098300000|2022-12-26 23:45:00|2068.56|2067.06|2068.99|2067.49|2069.07|2067.57|2068.08|2066.58|0
1672098600000|2022-12-26 23:50:00|2068.98|2067.48|2068.93|2067.43|2069.55|2068.05|2068.81|2067.31|0
1672098900000|2022-12-26 23:55:00|2068.92|2067.42|2068.88|2067.38|2069.01|2067.51|2068.49|2066.99|0
1672099200000|2022-12-27 00:00:00|2068.93|2067.43|2068.48|2066.98|2069.18|2067.68|2068.48|2066.98|0
1672099500000|2022-12-27 00:05:00|2068.49|2066.99|2068.36|2066.86|2068.79|2067.29|2068.36|2066.86|0
1672099800000|2022-12-27 00:10:00|2068.35|2066.85|2067.66|2066.16|2069|2067.5|2067.62|2066.12|0
1672100100000|2022-12-27 00:15:00|2067.62|2066.12|2065.81|2064.31|2067.75|2066.25|2065.81|2064.31|0
1672100400000|2022-12-27 00:20:00|2065.82|2064.32|2066.24|2064.74|2066.24|2064.74|2064.97|2063.47|0
1672100700000|2022-12-27 00:25:00|2066.23|2064.73|2065.82|2064.32|2066.25|2064.75|2065.82|2064.32|0
1672101000000|2022-12-27 00:30:00|2066.24|2064.74|2066.65|2065.15|2066.86|2065.36|2066.22|2064.72|0
1672101300000|2022-12-27 00:35:00|2066.66|2065.16|2066.65|2065.15|2067.08|2065.58|2066.65|2065.15|0
1672101600000|2022-12-27 00:40:00|2066.64|2065.14|2066.62|2065.12|2067.06|2065.56|2066.62|2065.12|0
1672101900000|2022-12-27 00:45:00|2066.63|2065.13|2065.79|2064.29|2066.63|2065.13|2065.78|2064.28|0
1672102200000|2022-12-27 00:50:00|2066.21|2064.71|2065.8|2064.3|2066.23|2064.73|2065.79|2064.29|0
1672102500000|2022-12-27 00:55:00|2065.79|2064.29|2065.8|2064.3|2066.22|2064.72|2065.79|2064.29|0
1672102800000|2022-12-27 01:00:00|2065.79|2064.29|2066.23|2064.73|2066.23|2064.73|2065.79|2064.29|0
1672103100000|2022-12-27 01:05:00|2066.02|2064.52|2067.94|2066.44|2067.94|2066.44|2066.02|2064.52|0
1672103400000|2022-12-27 01:10:00|2067.93|2066.43|2067.95|2066.45|2067.96|2066.46|2067.51|2066.01|0
1672103700000|2022-12-27 01:15:00|2068.37|2066.87|2068.77|2067.27|2068.79|2067.29|2068.36|2066.86|0
1672104000000|2022-12-27 01:20:00|2068.35|2066.85|2068.36|2066.86|2068.78|2067.28|2068.35|2066.85|0
1672104300000|2022-12-27 01:25:00|2068.35|2066.85|2068.36|2066.86|2068.36|2066.86|2067.93|2066.43|0
1672104600000|2022-12-27 01:30:00|2068.35|2066.85|2067.92|2066.42|2068.35|2066.85|2067.92|2066.42|0
1672104900000|2022-12-27 01:35:00|2067.93|2066.43|2068.35|2066.85|2068.36|2066.86|2067.92|2066.42|0
1672105200000|2022-12-27 01:40:00|2068.34|2066.84|2068.34|2066.84|2068.35|2066.85|2067.91|2066.41|0
1672105500000|2022-12-27 01:45:00|2068.35|2066.85|2068.76|2067.26|2068.77|2067.27|2068.34|2066.84|0
1672105800000|2022-12-27 01:50:00|2068.77|2067.27|2070.56|2069.06|2070.56|2069.06|2068.34|2066.84|0
1672106100000|2022-12-27 01:55:00|2070.55|2069.05|2070.15|2068.65|2070.99|2069.49|2069.93|2068.43|0
1672106400000|2022-12-27 02:00:00|2070.14|2068.64|2070.96|2069.46|2070.97|2069.47|2069.72|2068.22|0
1672106700000|2022-12-27 02:05:00|2070.95|2069.45|2070.11|2068.61|2070.96|2069.46|2070.11|2068.61|0
1672107000000|2022-12-27 02:10:00|2070.32|2068.82|2070.1|2068.6|2070.32|2068.82|2070.1|2068.6|0
1672107300000|2022-12-27 02:15:00|2070.11|2068.61|2070.1|2068.6|2070.11|2068.61|2070.1|2068.6|0
1672107600000|2022-12-27 02:20:00|2070.11|2068.61|2070.1|2068.6|2070.53|2069.03|2070.1|2068.6|0
1672107900000|2022-12-27 02:25:00|2070.11|2068.61|2070.53|2069.03|2070.53|2069.03|2070.11|2068.61|0
1672108200000|2022-12-27 02:30:00|2071.23|2069.73|2071.24|2069.74|2071.68|2070.18|2071.23|2069.73|0
1672108500000|2022-12-27 02:35:00|2071.23|2069.73|2071.22|2069.72|2071.23|2069.73|2070.81|2069.31|0
1672108800000|2022-12-27 02:40:00|2071.23|2069.73|2071.23|2069.73|2071.24|2069.74|2070.81|2069.31|0
1672109100000|2022-12-27 02:45:00|2070.53|2069.03|2070.53|2069.03|2070.95|2069.45|2070.52|2069.02|0
1672109400000|2022-12-27 02:50:00|2070.52|2069.02|2070.52|2069.02|2070.53|2069.03|2070.52|2069.02|0
1672109700000|2022-12-27 02:55:00|2070.53|2069.03|2070.74|2069.24|2070.75|2069.25|2070.52|2069.02|0
1672110000000|2022-12-27 03:00:00|2070.75|2069.25|2070.31|2068.81|2070.75|2069.25|2070.31|2068.81|0
1672110300000|2022-12-27 03:05:00|2070.3|2068.8|2070.3|2068.8|2070.31|2068.81|2070.3|2068.8|0
1672110600000|2022-12-27 03:10:00|2070.31|2068.81|2070.28|2068.78|2070.72|2069.22|2070.28|2068.78|0
1672110900000|2022-12-27 03:15:00|2070.29|2068.79|2070.29|2068.79|2070.29|2068.79|2070.28|2068.78|0
1672111200000|2022-12-27 03:20:00|2070.71|2069.21|2070.71|2069.21|2070.71|2069.21|2070.71|2069.21|0
1672111500000|2022-12-27 03:25:00|2070.72|2069.22|2070.72|2069.22|2070.72|2069.22|2070.71|2069.21|0
1672111800000|2022-12-27 03:30:00|2070.71|2069.21|2070.29|2068.79|2070.72|2069.22|2070.28|2068.78|0
1672112100000|2022-12-27 03:35:00|2070.71|2069.21|2070.28|2068.78|2070.71|2069.21|2070.27|2068.77|0
1672112400000|2022-12-27 03:40:00|2070.49|2068.99|2070.7|2069.2|2070.7|2069.2|2070.49|2068.99|0
1672112700000|2022-12-27 03:45:00|2070.71|2069.21|2070.28|2068.78|2070.71|2069.21|2070.28|2068.78|0
1672113000000|2022-12-27 03:50:00|2070.29|2068.79|2070.7|2069.2|2070.71|2069.21|2070.29|2068.79|0
1672113300000|2022-12-27 03:55:00|2070.28|2068.78|2070.28|2068.78|2070.49|2068.99|2070.27|2068.77|0
1672113600000|2022-12-27 04:00:00|2070.27|2068.77|2070.28|2068.78|2070.28|2068.78|2070.27|2068.77|0
1672113900000|2022-12-27 04:05:00|2070.27|2068.77|2069.85|2068.35|2070.28|2068.78|2069.85|2068.35|0
1672114200000|2022-12-27 04:10:00|2069.86|2068.36|2070.17|2068.67|2070.17|2068.67|2069.85|2068.35|0
1672114500000|2022-12-27 04:15:00|2069.75|2068.25|2069.75|2068.25|2070.17|2068.67|2069.75|2068.25|0
1672114800000|2022-12-27 04:20:00|2069.76|2068.26|2070.18|2068.68|2070.18|2068.68|2069.76|2068.26|0
1672115100000|2022-12-27 04:25:00|2070.2|2068.7|2070.2|2068.7|2070.2|2068.7|2070.19|2068.69|0
1672115400000|2022-12-27 04:30:00|2070.19|2068.69|2069.77|2068.27|2070.2|2068.7|2069.77|2068.27|0
1672115700000|2022-12-27 04:35:00|2070.19|2068.69|2070.19|2068.69|2070.19|2068.69|2070.19|2068.69|0
1672116000000|2022-12-27 04:40:00|2070.18|2068.68|2069.76|2068.26|2070.19|2068.69|2069.76|2068.26|0
1672116300000|2022-12-27 04:45:00|2069.77|2068.27|2069.77|2068.27|2069.77|2068.27|2069.77|2068.27|0
1672116600000|2022-12-27 04:50:00|2070.6|2069.1|2071.03|2069.53|2071.03|2069.53|2070.6|2069.1|0
1672116900000|2022-12-27 04:55:00|2071.45|2069.95|2071.04|2069.54|2071.46|2069.96|2071.03|2069.53|0
1672117200000|2022-12-27 05:00:00|2071.25|2069.75|2071.45|2069.95|2071.46|2069.96|2071.03|2069.53|0
1672117500000|2022-12-27 05:05:00|2071.03|2069.53|2071.03|2069.53|2071.45|2069.95|2071.03|2069.53|0
1672117800000|2022-12-27 05:10:00|2071.04|2069.54|2071.03|2069.53|2071.45|2069.95|2071.03|2069.53|0
1672118100000|2022-12-27 05:15:00|2071.45|2069.95|2071.46|2069.96|2071.46|2069.96|2071.45|2069.95|0
1672118400000|2022-12-27 05:20:00|2071.45|2069.95|2071.43|2069.93|2071.46|2069.96|2071.43|2069.93|0
1672118700000|2022-12-27 05:25:00|2071.01|2069.51|2070.17|2068.67|2071.01|2069.51|2070.16|2068.66|0
1672119000000|2022-12-27 05:30:00|2070.16|2068.66|2070.17|2068.67|2070.38|2068.88|2070.16|2068.66|0
1672119300000|2022-12-27 05:35:00|2070.59|2069.09|2070.59|2069.09|2070.59|2069.09|2070.17|2068.67|0
1672119600000|2022-12-27 05:40:00|2070.47|2068.97|2070.05|2068.55|2070.47|2068.97|2070.05|2068.55|0
1672119900000|2022-12-27 05:45:00|2071.18|2069.68|2071.09|2069.59|2071.18|2069.68|2071.08|2069.58|0
1672120200000|2022-12-27 05:50:00|2070.88|2069.38|2070.67|2069.17|2070.88|2069.38|2070.66|2069.16|0
1672120500000|2022-12-27 05:55:00|2071.09|2069.59|2071.09|2069.59|2071.09|2069.59|2070.88|2069.38|0
1672120800000|2022-12-27 06:00:00|2069.96|2068.46|2069.94|2068.44|2070.38|2068.88|2069.94|2068.44|0
1672121100000|2022-12-27 06:05:00|2069.52|2068.02|2069.52|2068.02|2069.95|2068.45|2069.52|2068.02|0
1672121400000|2022-12-27 06:10:00|2069.51|2068.01|2069.1|2067.6|2069.52|2068.02|2068.88|2067.38|0
1672121700000|2022-12-27 06:15:00|2069.81|2068.31|2070.23|2068.73|2070.23|2068.73|2069.81|2068.31|0
1672122000000|2022-12-27 06:20:00|2070.22|2068.72|2070.47|2068.97|2070.69|2069.19|2070.22|2068.72|0
1672122300000|2022-12-27 06:25:00|2070.27|2068.77|2070.69|2069.19|2070.69|2069.19|2070.26|2068.76|0
1672122600000|2022-12-27 06:30:00|2069.99|2068.49|2069.94|2068.44|2070.2|2068.7|2069.56|2068.06|0
1672122900000|2022-12-27 06:35:00|2069.93|2068.43|2069.52|2068.02|2069.94|2068.44|2069.52|2068.02|0
1672123200000|2022-12-27 06:40:00|2069.51|2068.01|2069.51|2068.01|2069.51|2068.01|2069.51|2068.01|0
1672123500000|2022-12-27 06:45:00|2070.21|2068.71|2071.07|2069.57|2071.07|2069.57|2070.21|2068.71|0
1672123800000|2022-12-27 06:50:00|2071.06|2069.56|2071.07|2069.57|2071.07|2069.57|2070.65|2069.15|0
1672124100000|2022-12-27 06:55:00|2071.48|2069.98|2072.31|2070.81|2072.32|2070.82|2070.64|2069.14|0
1672124400000|2022-12-27 07:00:00|2071.19|2069.69|2067.39|2065.89|2071.6|2070.1|2066.96|2065.46|0
1672124700000|2022-12-27 07:05:00|2067.38|2065.88|2067.43|2065.93|2067.82|2066.32|2066.55|2065.05|0
1672125000000|2022-12-27 07:10:00|2067.42|2065.92|2067.42|2065.92|2067.43|2065.93|2067|2065.5|0
1672125300000|2022-12-27 07:15:00|2067.41|2065.91|2067.04|2065.54|2067.46|2065.96|2067|2065.5|0
1672125600000|2022-12-27 07:20:00|2067.05|2065.55|2067.89|2066.39|2068.31|2066.81|2067.05|2065.55|0
1672125900000|2022-12-27 07:25:00|2068.1|2066.6|2067.9|2066.4|2068.31|2066.81|2067.46|2065.96|0
1672126200000|2022-12-27 07:30:00|2068.31|2066.81|2068.92|2067.52|2070.54|2069.14|2067.9|2066.4|53
1672126500000|2022-12-27 07:35:00|2068.67|2067.27|2069.04|2067.64|2069.67|2068.27|2068.67|2067.27|36
1672126800000|2022-12-27 07:40:00|2069.17|2067.77|2069.54|2068.14|2069.79|2068.39|2069.17|2067.77|12
1672127100000|2022-12-27 07:45:00|2069.67|2068.27|2069.67|2068.27|2069.79|2068.39|2069.29|2067.89|19
1672127400000|2022-12-27 07:50:00|2069.79|2068.39|2069.17|2067.77|2070.67|2069.27|2068.92|2067.52|50
1672127700000|2022-12-27 07:55:00|2069.25|2067.75|2069.24|2067.74|2070.1|2068.6|2069.24|2067.74|0
1672128000000|2022-12-27 08:00:00|2069.66|2068.16|2068.72|2068.22|2069.66|2068.97|2064.72|2064.22|2208
1672128300000|2022-12-27 08:05:00|2068.97|2068.47|2070.09|2069.59|2072.22|2071.72|2068.97|2068.47|1536
1672128600000|2022-12-27 08:10:00|2070.22|2069.72|2068.72|2068.22|2070.97|2070.47|2068.72|2068.22|758
1672128900000|2022-12-27 08:15:00|2068.47|2067.97|2069.72|2069.22|2070.72|2070.22|2068.22|2067.72|773
1672129200000|2022-12-27 08:20:00|2069.84|2069.34|2072.72|2072.22|2073.22|2072.72|2069.84|2069.34|619
1672129500000|2022-12-27 08:25:00|2072.59|2072.09|2070.47|2069.97|2072.97|2072.47|2069.72|2069.22|466
1672129800000|2022-12-27 08:30:00|2070.72|2070.22|2071.72|2071.22|2073.22|2072.72|2070.72|2070.22|915
1672130100000|2022-12-27 08:35:00|2071.47|2070.97|2070.97|2070.47|2072.47|2071.97|2070.72|2070.22|681
1672130400000|2022-12-27 08:40:00|2070.84|2070.34|2071.97|2071.47|2072.47|2071.97|2070.22|2069.72|597
1672130700000|2022-12-27 08:45:00|2071.72|2071.22|2071.34|2070.84|2071.97|2071.47|2070.72|2070.22|311
1672131000000|2022-12-27 08:50:00|2071.47|2070.97|2068.97|2068.47|2071.72|2071.22|2068.72|2068.22|401
1672131300000|2022-12-27 08:55:00|2069.09|2068.59|2065.72|2065.22|2069.47|2068.97|2065.72|2065.22|499
1672131600000|2022-12-27 09:00:00|2065.59|2065.09|2065.47|2064.97|2065.72|2065.22|2063.97|2063.47|944
1672131900000|2022-12-27 09:05:00|2065.22|2064.72|2064.22|2063.72|2065.72|2065.22|2063.72|2063.22|648
1672132200000|2022-12-27 09:10:00|2064.47|2063.97|2065.97|2065.47|2066.72|2066.22|2064.22|2063.72|480
1672132500000|2022-12-27 09:15:00|2065.72|2065.22|2065.47|2064.97|2065.72|2065.22|2064.47|2063.97|449
1672132800000|2022-12-27 09:20:00|2065.72|2065.22|2067.22|2066.72|2067.47|2066.97|2065.72|2065.22|682
1672133100000|2022-12-27 09:25:00|2067.47|2066.97|2068.47|2067.97|2068.72|2068.22|2067.47|2066.97|366
1672133400000|2022-12-27 09:30:00|2068.72|2068.22|2070.47|2069.97|2070.47|2069.97|2068.47|2067.97|317
1672133700000|2022-12-27 09:35:00|2070.34|2069.84|2069.34|2068.84|2070.47|2069.97|2067.72|2067.22|811
1672134000000|2022-12-27 09:40:00|2069.22|2068.72|2070.97|2070.47|2071.22|2070.72|2069.22|2068.72|315
1672134300000|2022-12-27 09:45:00|2070.84|2070.34|2070.22|2069.72|2071.47|2070.97|2069.22|2068.72|605
1672134600000|2022-12-27 09:50:00|2070.34|2069.84|2072.22|2071.72|2072.47|2071.97|2070.34|2069.84|676
1672134900000|2022-12-27 09:55:00|2072.09|2071.59|2071.72|2071.22|2072.09|2071.59|2071.22|2070.72|580
1672135200000|2022-12-27 10:00:00|2071.47|2070.97|2072.72|2072.22|2072.97|2072.47|2071.22|2070.72|559
1672135500000|2022-12-27 10:05:00|2072.47|2071.97|2071.97|2071.47|2072.47|2071.97|2070.97|2070.47|252
1672135800000|2022-12-27 10:10:00|2071.72|2071.22|2072.22|2071.72|2072.22|2071.72|2070.47|2069.97|387
1672136100000|2022-12-27 10:15:00|2072.34|2071.84|2072.47|2071.97|2072.47|2071.97|2071.97|2071.47|445
1672136400000|2022-12-27 10:20:00|2072.59|2072.09|2072.97|2072.47|2072.97|2072.47|2072.22|2071.72|375
1672136700000|2022-12-27 10:25:00|2072.72|2072.22|2074.47|2073.97|2074.72|2074.22|2072.72|2072.22|380
1672137000000|2022-12-27 10:30:00|2074.59|2074.09|2073.97|2073.47|2074.97|2074.47|2073.72|2073.22|435
1672137300000|2022-12-27 10:35:00|2074.09|2073.59|2074.22|2073.72|2074.47|2073.97|2073.47|2072.97|291
1672137600000|2022-12-27 10:40:00|2074.09|2073.59|2073.47|2072.97|2074.22|2073.72|2073.22|2072.72|311
1672137900000|2022-12-27 10:45:00|2073.59|2073.09|2074.72|2074.22|2075.22|2074.72|2073.59|2073.09|435
1672138200000|2022-12-27 10:50:00|2074.47|2073.97|2075.72|2075.22|2075.97|2075.47|2074.47|2073.97|534
1672138500000|2022-12-27 10:55:00|2075.47|2074.97|2075.72|2075.22|2075.72|2075.22|2074.97|2074.47|340
1672138800000|2022-12-27 11:00:00|2075.47|2074.97|2076.47|2075.97|2076.47|2075.97|2074.47|2073.97|376
1672139100000|2022-12-27 11:05:00|2076.34|2075.84|2076.47|2075.97|2077.22|2076.72|2075.47|2074.97|497
1672139400000|2022-12-27 11:10:00|2076.22|2075.72|2075.72|2075.22|2076.22|2075.72|2074.97|2074.47|362
1672139700000|2022-12-27 11:15:00|2075.97|2075.47|2076.47|2075.97|2076.72|2076.22|2075.97|2075.47|151
1672140000000|2022-12-27 11:20:00|2076.22|2075.72|2076.97|2076.47|2076.97|2076.47|2075.97|2075.47|204
1672140300000|2022-12-27 11:25:00|2077.09|2076.59|2076.97|2076.47|2077.47|2076.97|2076.72|2076.22|366
1672140600000|2022-12-27 11:30:00|2077.09|2076.59|2076.47|2075.97|2077.22|2076.72|2076.47|2075.97|356
1672140900000|2022-12-27 11:35:00|2076.34|2075.84|2075.72|2075.22|2076.34|2075.84|2075.72|2075.22|257
1672141200000|2022-12-27 11:40:00|2075.84|2075.34|2075.47|2074.97|2075.84|2075.34|2075.09|2074.59|160
1672141500000|2022-12-27 11:45:00|2075.34|2074.84|2075.97|2075.47|2076.22|2075.72|2075.22|2074.72|252
1672141800000|2022-12-27 11:50:00|2075.84|2075.34|2077.22|2076.72|2077.47|2076.97|2075.22|2074.72|200
1672142100000|2022-12-27 11:55:00|2076.97|2076.47|2077.47|2076.97|2078.34|2077.84|2076.97|2076.47|219
1672142400000|2022-12-27 12:00:00|2077.59|2077.09|2076.22|2075.72|2078.97|2078.47|2076.09|2075.59|700
1672142700000|2022-12-27 12:05:00|2076.34|2075.84|2076.47|2075.97|2077.22|2076.72|2075.47|2074.97|182
1672143000000|2022-12-27 12:10:00|2076.59|2076.09|2077.22|2076.72|2077.22|2076.72|2076.22|2075.72|266
1672143300000|2022-12-27 12:15:00|2077.34|2076.84|2076.97|2076.47|2078.47|2077.97|2076.72|2076.22|291
1672143600000|2022-12-27 12:20:00|2076.84|2076.34|2076.47|2075.97|2076.97|2076.47|2076.47|2075.97|179
1672143900000|2022-12-27 12:25:00|2076.72|2076.22|2075.47|2074.97|2076.72|2076.22|2075.22|2074.72|216
1672144200000|2022-12-27 12:30:00|2075.22|2074.72|2074.72|2074.22|2075.47|2074.97|2074.47|2073.97|210
1672144500000|2022-12-27 12:35:00|2074.84|2074.34|2073.72|2073.22|2074.97|2074.47|2073.47|2072.97|361
1672144800000|2022-12-27 12:40:00|2073.97|2073.47|2073.72|2073.22|2074.22|2073.72|2072.97|2072.47|176
1672145100000|2022-12-27 12:45:00|2073.97|2073.47|2074.22|2073.72|2074.47|2073.97|2073.97|2073.47|186
1672145400000|2022-12-27 12:50:00|2073.97|2073.47|2073.47|2072.97|2074.72|2074.22|2073.47|2072.97|368
1672145700000|2022-12-27 12:55:00|2073.72|2073.22|2074.72|2074.22|2075.22|2074.72|2073.47|2072.97|187
1672146000000|2022-12-27 13:00:00|2074.59|2074.09|2073.22|2072.72|2074.97|2074.47|2073.22|2072.72|201
1672146300000|2022-12-27 13:05:00|2073.47|2072.97|2073.22|2072.72|2073.59|2073.09|2072.97|2072.47|186
1672146600000|2022-12-27 13:10:00|2073.47|2072.97|2074.22|2073.72|2074.47|2073.97|2073.22|2072.72|196
1672146900000|2022-12-27 13:15:00|2074.09|2073.59|2073.97|2073.47|2074.47|2073.97|2073.47|2072.97|318
1672147200000|2022-12-27 13:20:00|2073.84|2073.34|2075.22|2074.72|2075.22|2074.72|2073.84|2073.34|205
1672147500000|2022-12-27 13:25:00|2075.34|2074.84|2074.22|2073.72|2075.34|2074.84|2073.72|2073.22|227
1672147800000|2022-12-27 13:30:00|2073.97|2073.47|2074.47|2073.97|2074.47|2073.97|2072.97|2072.47|340
1672148100000|2022-12-27 13:35:00|2074.22|2073.72|2073.22|2072.72|2074.84|2074.34|2073.22|2072.72|424
1672148400000|2022-12-27 13:40:00|2072.97|2072.47|2069.72|2069.22|2072.97|2072.47|2069.47|2068.97|334
1672148700000|2022-12-27 13:45:00|2069.84|2069.34|2070.97|2070.47|2071.34|2070.84|2069.47|2068.97|513
1672149000000|2022-12-27 13:50:00|2071.22|2070.72|2072.34|2071.84|2072.47|2071.97|2070.97|2070.47|364
1672149300000|2022-12-27 13:55:00|2072.22|2071.72|2070.72|2070.22|2072.47|2071.97|2070.72|2070.22|303
1672149600000|2022-12-27 14:00:00|2070.59|2070.09|2071.97|2071.47|2073.22|2072.72|2070.47|2069.97|292
1672149900000|2022-12-27 14:05:00|2071.84|2071.34|2072.22|2071.72|2073.22|2072.72|2071.47|2070.97|452
1672150200000|2022-12-27 14:10:00|2072.09|2071.59|2072.22|2071.72|2072.22|2071.72|2071.47|2070.97|293
1672150500000|2022-12-27 14:15:00|2072.47|2071.97|2073.22|2072.72|2073.22|2072.72|2072.22|2071.72|288
1672150800000|2022-12-27 14:20:00|2072.97|2072.47|2072.47|2071.97|2073.22|2072.72|2072.47|2071.97|254
1672151100000|2022-12-27 14:25:00|2072.34|2071.84|2071.22|2070.72|2072.72|2072.22|2070.97|2070.47|347
1672151400000|2022-12-27 14:30:00|2071.47|2070.97|2068.47|2067.97|2071.72|2071.22|2068.22|2067.72|982
1672151700000|2022-12-27 14:35:00|2068.22|2067.72|2068.09|2067.59|2068.59|2068.09|2066.22|2065.72|939
1672152000000|2022-12-27 14:40:00|2067.97|2067.47|2069.22|2068.72|2069.47|2068.97|2066.22|2065.72|616
1672152300000|2022-12-27 14:45:00|2068.97|2068.47|2067.34|2066.84|2068.97|2068.47|2065.72|2065.22|862
1672152600000|2022-12-27 14:50:00|2067.22|2066.72|2068.47|2067.97|2068.47|2067.97|2066.09|2065.59|481
1672152900000|2022-12-27 14:55:00|2068.22|2067.72|2062.72|2062.22|2068.47|2067.97|2062.72|2062.22|2330
1672153200000|2022-12-27 15:00:00|2062.47|2061.97|2064.97|2064.47|2065.22|2064.72|2061.47|2060.97|1736
1672153500000|2022-12-27 15:05:00|2064.72|2064.22|2065.97|2065.47|2066.09|2065.59|2064.47|2063.97|728
1672153800000|2022-12-27 15:10:00|2065.84|2065.34|2067.97|2067.47|2068.22|2067.72|2064.97|2064.47|596
1672154100000|2022-12-27 15:15:00|2067.84|2067.34|2069.34|2068.84|2069.72|2069.22|2066.72|2066.22|696
1672154400000|2022-12-27 15:20:00|2069.47|2068.97|2072.47|2071.97|2072.47|2071.97|2069.34|2068.84|579
1672154700000|2022-12-27 15:25:00|2072.72|2072.22|2071.72|2071.22|2073.47|2072.97|2071.22|2070.72|805
1672155000000|2022-12-27 15:30:00|2071.97|2071.47|2071.47|2070.97|2072.22|2071.72|2069.72|2069.22|617
1672155300000|2022-12-27 15:35:00|2071.22|2070.72|2072.22|2071.72|2072.34|2071.84|2070.72|2070.22|327
1672155600000|2022-12-27 15:40:00|2072.47|2071.97|2071.22|2070.72|2072.47|2071.97|2071.09|2070.59|416
1672155900000|2022-12-27 15:45:00|2071.34|2070.84|2070.97|2070.47|2072.22|2071.72|2070.59|2070.09|385
1672156200000|2022-12-27 15:50:00|2071.09|2070.59|2069.47|2068.97|2071.47|2070.97|2069.47|2068.97|309
1672156500000|2022-12-27 15:55:00|2069.59|2069.09|2068.72|2068.22|2069.72|2069.22|2067.97|2067.47|484
1672156800000|2022-12-27 16:00:00|2068.84|2068.34|2069.47|2068.97|2070.72|2070.22|2068.47|2067.97|574
1672157100000|2022-12-27 16:05:00|2069.22|2068.72|2069.72|2069.22|2069.72|2069.22|2067.72|2067.22|413
1672157400000|2022-12-27 16:10:00|2069.47|2068.97|2069.22|2068.72|2070.22|2069.72|2068.97|2068.47|397
1672157700000|2022-12-27 16:15:00|2069.34|2068.84|2067.97|2067.47|2069.97|2069.47|2067.47|2066.97|912
1672158000000|2022-12-27 16:20:00|2067.84|2067.34|2070.37|2068.87|2070.38|2069.49|2067.36|2066.86|1257
1672158300000|2022-12-27 16:25:00|2070.36|2068.86|2069.95|2068.45|2070.37|2068.87|2069.07|2067.57|634
1672158600000|2022-12-27 16:30:00|2069.53|2068.03|2071.69|2070.29|2072.81|2071.41|2069.52|2068.02|262
1672158900000|2022-12-27 16:35:00|2071.44|2070.04|2070.69|2069.29|2071.44|2070.04|2070.56|2069.16|120
1672159200000|2022-12-27 16:40:00|2070.56|2069.16|2070.44|2069.04|2071.19|2069.79|2069.44|2068.04|91
1672159500000|2022-12-27 16:45:00|2070.31|2068.91|2070.31|2068.91|2071.06|2069.66|2069.94|2068.54|39
1672159800000|2022-12-27 16:50:00|2070.19|2068.79|2070.06|2068.66|2070.56|2069.16|2069.19|2067.79|12
1672160100000|2022-12-27 16:55:00|2070.19|2068.79|2069.74|2068.24|2070.31|2068.91|2069.44|2068.04|10
1672160400000|2022-12-27 17:00:00|2069.75|2068.25|2070.61|2069.11|2070.62|2069.12|2069.74|2068.24|0
1672160700000|2022-12-27 17:05:00|2070.62|2069.12|2070.18|2068.68|2070.62|2069.12|2070.16|2068.66|0
1672161000000|2022-12-27 17:10:00|2070.17|2068.67|2071.52|2070.02|2071.96|2070.46|2070.17|2068.67|0
1672161300000|2022-12-27 17:15:00|2071.51|2070.01|2070.65|2069.15|2071.52|2070.02|2070.62|2069.12|0
1672161600000|2022-12-27 17:20:00|2070.64|2069.14|2069.77|2068.27|2070.65|2069.15|2069.33|2067.83|0
1672161900000|2022-12-27 17:25:00|2069.78|2068.28|2069.75|2068.25|2069.97|2068.47|2069.33|2067.83|0
1672162200000|2022-12-27 17:30:00|2069.76|2068.26|2070.18|2068.68|2070.19|2068.69|2069.74|2068.24|0
1672162500000|2022-12-27 17:35:00|2070.19|2068.69|2070.19|2068.69|2070.2|2068.7|2069.75|2068.25|0
1672162800000|2022-12-27 17:40:00|2070.2|2068.7|2068.87|2067.37|2070.2|2068.7|2068.45|2066.95|0
1672163100000|2022-12-27 17:45:00|2068.45|2066.95|2067.99|2066.49|2068.45|2066.95|2067.56|2066.06|0
1672163400000|2022-12-27 17:50:00|2067.98|2066.48|2068.86|2067.36|2068.86|2067.36|2067.56|2066.06|0
1672163700000|2022-12-27 17:55:00|2068.85|2067.35|2070.14|2068.64|2070.15|2068.65|2068.84|2067.34|0
1672164000000|2022-12-27 18:00:00|2070.13|2068.63|2070.17|2068.67|2070.61|2069.11|2069.71|2068.21|0
1672164300000|2022-12-27 18:05:00|2070.16|2068.66|2069.97|2068.47|2070.56|2069.06|2069.7|2068.2|0
1672164600000|2022-12-27 18:10:00|2069.76|2068.26|2069.76|2068.26|2070.19|2068.69|2069.75|2068.25|0
1672164900000|2022-12-27 18:15:00|2069.77|2068.27|2069.32|2067.82|2070.19|2068.69|2069.31|2067.81|0
1672165200000|2022-12-27 18:20:00|2069.31|2067.81|2069.73|2068.23|2069.73|2068.23|2069.29|2067.79|0
1672165500000|2022-12-27 18:25:00|2069.74|2068.24|2069.29|2067.79|2069.74|2068.24|2069.29|2067.79|0
1672165800000|2022-12-27 18:30:00|2069.28|2067.78|2069.27|2067.77|2069.29|2067.79|2068.84|2067.34|0
1672166100000|2022-12-27 18:35:00|2069.28|2067.78|2068.86|2067.36|2069.72|2068.22|2068.86|2067.36|0
1672166400000|2022-12-27 18:40:00|2068.85|2067.35|2068.65|2067.15|2068.88|2067.38|2068.43|2066.93|0
1672166700000|2022-12-27 18:45:00|2068.86|2067.36|2068.44|2066.94|2068.86|2067.36|2067.99|2066.49|0
1672167000000|2022-12-27 18:50:00|2068.65|2067.15|2067.55|2066.05|2068.65|2067.15|2067.54|2066.04|0
1672167300000|2022-12-27 18:55:00|2067.97|2066.47|2067.05|2065.55|2067.97|2066.47|2066.62|2065.12|0
1672167600000|2022-12-27 19:00:00|2067.04|2065.54|2067.93|2066.43|2067.94|2066.44|2066.62|2065.12|0
1672167900000|2022-12-27 19:05:00|2067.52|2066.02|2067.49|2065.99|2067.94|2066.44|2067.48|2065.98|0
1672168200000|2022-12-27 19:10:00|2067.5|2066|2067.5|2066|2067.53|2066.03|2067.07|2065.57|0
1672168500000|2022-12-27 19:15:00|2067.49|2065.99|2066.62|2065.12|2067.5|2066|2066.61|2065.11|0
1672168800000|2022-12-27 19:20:00|2066.61|2065.11|2066.64|2065.14|2066.86|2065.36|2066.19|2064.69|0
1672169100000|2022-12-27 19:25:00|2066.65|2065.15|2065.76|2064.26|2067.07|2065.57|2065.75|2064.25|0
1672169400000|2022-12-27 19:30:00|2065.75|2064.25|2066.62|2065.12|2066.62|2065.12|2065.33|2063.83|0
1672169700000|2022-12-27 19:35:00|2066.41|2064.91|2066.17|2064.67|2066.63|2065.13|2065.75|2064.25|0
1672170000000|2022-12-27 19:40:00|2065.76|2064.26|2065.76|2064.26|2065.76|2064.26|2065.31|2063.81|0
1672170300000|2022-12-27 19:45:00|2065.77|2064.27|2067.5|2066|2067.5|2066|2065.76|2064.26|0
1672170600000|2022-12-27 19:50:00|2067.49|2065.99|2067.62|2066.12|2067.94|2066.44|2067.07|2065.57|0
1672170900000|2022-12-27 19:55:00|2067.41|2065.91|2067.62|2066.12|2067.64|2066.14|2066.76|2065.26|0
1672171200000|2022-12-27 20:00:00|2067.63|2066.13|2067.2|2065.7|2068.07|2066.57|2067.19|2065.69|0
1672171500000|2022-12-27 20:05:00|2067.21|2065.71|2068.11|2066.61|2068.12|2066.62|2067.2|2065.7|0
1672171800000|2022-12-27 20:10:00|2068.1|2066.6|2068.28|2066.78|2068.28|2066.78|2067.68|2066.18|0
1672172100000|2022-12-27 20:15:00|2068.07|2066.57|2068.48|2066.98|2068.94|2067.44|2068.06|2066.56|0
1672172400000|2022-12-27 20:20:00|2068.47|2066.97|2068.5|2067|2068.92|2067.42|2068.05|2066.55|0
1672172700000|2022-12-27 20:25:00|2068.49|2066.99|2068.92|2067.42|2068.94|2067.44|2068.48|2066.98|0
1672173000000|2022-12-27 20:30:00|2068.93|2067.43|2068.93|2067.43|2069.8|2068.3|2068.91|2067.41|0
1672173300000|2022-12-27 20:35:00|2068.92|2067.42|2068.96|2067.46|2069.8|2068.3|2068.92|2067.42|0
1672173600000|2022-12-27 20:40:00|2068.95|2067.45|2068.51|2067.01|2068.96|2067.46|2068.51|2067.01|0
1672173900000|2022-12-27 20:45:00|2068.5|2067|2068.07|2066.57|2068.51|2067.01|2067.64|2066.14|0
1672174200000|2022-12-27 20:50:00|2068.04|2066.54|2067.2|2065.7|2068.04|2066.54|2066.75|2065.25|0
1672174500000|2022-12-27 20:55:00|2066.78|2065.28|2066.35|2064.85|2067.21|2065.71|2066.31|2064.81|0
1672174800000|2022-12-27 21:00:00|2066.85|2065.35|2067.17|2065.67|2068.32|2066.82|2066.85|2065.35|0
1672175100000|2022-12-27 21:05:00|2067.13|2065.63|2067.64|2066.14|2067.73|2066.23|2066.91|2065.41|0
1672175400000|2022-12-27 21:10:00|2067.65|2066.15|2067.73|2066.23|2067.99|2066.49|2067.47|2065.97|0
1672175700000|2022-12-27 21:15:00|2067.64|2066.14|2067.73|2066.23|2068.12|2066.62|2067.64|2066.14|0
1672176000000|2022-12-27 21:20:00|2067.77|2066.27|2067.99|2066.49|2068.2|2066.7|2067.73|2066.23|0
1672176300000|2022-12-27 21:25:00|2067.9|2066.4|2067.82|2066.32|2067.99|2066.49|2067.64|2066.14|0
1672176600000|2022-12-27 21:30:00|2067.81|2066.31|2067.64|2066.14|2067.82|2066.32|2067.64|2066.14|0
1672176900000|2022-12-27 21:35:00|2067.56|2066.06|2067.28|2065.78|2067.56|2066.06|2067.15|2065.65|0
1672177200000|2022-12-27 21:40:00|2067.19|2065.69|2067.28|2065.78|2067.32|2065.82|2067.15|2065.65|0
1672177500000|2022-12-27 21:45:00|2067.36|2065.86|2067.45|2065.95|2067.49|2065.99|2067.15|2065.65|0
1672177800000|2022-12-27 21:50:00|2067.54|2066.04|2067.36|2065.86|2067.54|2066.04|2067.15|2065.65|0
1672178100000|2022-12-27 21:55:00|2067.28|2065.78|2067.28|2065.78|2067.45|2065.95|2067.19|2065.69|0
1672178400000|2022-12-27 22:00:00|2067.32|2065.82|2067.23|2065.73|2067.32|2065.82|2067.19|2065.69|0
1672178700000|2022-12-27 22:05:00|2067.24|2065.74|2067.28|2065.78|2067.32|2065.82|2067.24|2065.74|0
1672179000000|2022-12-27 22:10:00|2067.24|2065.74|2067.24|2065.74|2067.28|2065.78|2067.24|2065.74|0
1672179300000|2022-12-27 22:15:00|2067.23|2065.73|2067.28|2065.78|2067.28|2065.78|2067.23|2065.73|0
1672179600000|2022-12-27 22:20:00|2067.32|2065.82|2067.24|2065.74|2067.32|2065.82|2067.24|2065.74|0
1672179900000|2022-12-27 22:25:00|2067.28|2065.78|2067.41|2065.91|2067.41|2065.91|2067.28|2065.78|0
1672180200000|2022-12-27 22:30:00|2067.4|2065.9|2067.24|2065.74|2067.4|2065.9|2067.24|2065.74|0
1672180500000|2022-12-27 22:35:00|2067.28|2065.78|2067.28|2065.78|2067.28|2065.78|2067.28|2065.78|0
1672180800000|2022-12-27 22:40:00|2067.24|2065.74|2067.28|2065.78|2067.28|2065.78|2067.24|2065.74|0
1672181100000|2022-12-27 22:45:00|2067.32|2065.82|2067.28|2065.78|2067.45|2065.95|2067.28|2065.78|0
1672181400000|2022-12-27 22:50:00|2067.32|2065.82|2067.54|2066.04|2067.54|2066.04|2067.28|2065.78|0
1672181700000|2022-12-27 22:55:00|2067.49|2065.99|2067.45|2065.95|2067.49|2065.99|2067.45|2065.95|0
1672182000000|2022-12-27 23:00:00|2067.49|2065.99|2067.45|2065.95|2067.8|2066.3|2066.93|2065.43|0
1672182300000|2022-12-27 23:05:00|2067.49|2065.99|2067.54|2066.04|2067.8|2066.3|2067.45|2065.95|0
1672182600000|2022-12-27 23:10:00|2067.58|2066.08|2067.88|2066.38|2067.88|2066.38|2067.58|2066.08|0
1672182900000|2022-12-27 23:15:00|2067.89|2066.39|2068.44|2066.94|2068.53|2067.03|2067.89|2066.39|0
1672183200000|2022-12-27 23:20:00|2068.4|2066.9|2068.36|2066.86|2068.53|2067.03|2068.18|2066.68|0
1672183500000|2022-12-27 23:25:00|2068.27|2066.77|2068.1|2066.6|2068.36|2066.86|2067.97|2066.47|0
1672183800000|2022-12-27 23:30:00|2068.14|2066.64|2068.1|2066.6|2068.49|2066.99|2067.93|2066.43|0
1672184100000|2022-12-27 23:35:00|2068.18|2066.68|2067.54|2066.04|2068.18|2066.68|2067.45|2065.95|0
1672184400000|2022-12-27 23:40:00|2067.62|2066.12|2067.06|2065.56|2067.97|2066.47|2067.06|2065.56|0
1672184700000|2022-12-27 23:45:00|2067.11|2065.61|2067.06|2065.56|2067.28|2065.78|2066.89|2065.39|0
1672185000000|2022-12-27 23:50:00|2066.98|2065.48|2066.72|2065.22|2067.06|2065.56|2066.63|2065.13|0
1672185300000|2022-12-27 23:55:00|2066.8|2065.3|2066.98|2065.48|2067.06|2065.56|2066.54|2065.04|0
1672185600000|2022-12-28 00:00:00|2066.99|2065.49|2067.88|2066.38|2068.23|2066.73|2066.99|2065.49|0
1672185900000|2022-12-28 00:05:00|2067.8|2066.3|2066.63|2065.13|2067.8|2066.3|2066.33|2064.83|0
1672186200000|2022-12-28 00:10:00|2066.67|2065.17|2066.98|2065.48|2066.98|2065.48|2066.54|2065.04|0
1672186500000|2022-12-28 00:15:00|2066.97|2065.47|2065.97|2064.47|2066.98|2065.48|2065.12|2063.62|0
1672186800000|2022-12-28 00:20:00|2065.98|2064.48|2065.53|2064.03|2066.4|2064.9|2065.11|2063.61|0
1672187100000|2022-12-28 00:25:00|2065.52|2064.02|2065.54|2064.04|2065.96|2064.46|2065.52|2064.02|0
1672187400000|2022-12-28 00:30:00|2065.53|2064.03|2064.9|2063.4|2065.54|2064.04|2064.25|2062.75|0
1672187700000|2022-12-28 00:35:00|2064.69|2063.19|2065.13|2063.63|2065.13|2063.63|2064.68|2063.18|0
1672188000000|2022-12-28 00:40:00|2065.12|2063.62|2065.13|2063.63|2065.14|2063.64|2065.12|2063.62|0
1672188300000|2022-12-28 00:45:00|2065.12|2063.62|2064.7|2063.2|2065.13|2063.63|2064.27|2062.77|0
1672188600000|2022-12-28 00:50:00|2064.69|2063.19|2064.69|2063.19|2065.12|2063.62|2064.27|2062.77|0
1672188900000|2022-12-28 00:55:00|2064.7|2063.2|2064.68|2063.18|2064.7|2063.2|2064.68|2063.18|0
1672189200000|2022-12-28 01:00:00|2064.67|2063.17|2065.11|2063.61|2065.12|2063.62|2064.67|2063.17|0
1672189500000|2022-12-28 01:05:00|2064.69|2063.19|2064.24|2062.74|2064.69|2063.19|2064.23|2062.73|0
1672189800000|2022-12-28 01:10:00|2064.23|2062.73|2064.24|2062.74|2064.25|2062.75|2063.81|2062.31|0
1672190100000|2022-12-28 01:15:00|2063.82|2062.32|2064.68|2063.18|2065.09|2063.59|2063.82|2062.32|0
1672190400000|2022-12-28 01:20:00|2064.67|2063.17|2064.88|2063.38|2065.1|2063.6|2064.67|2063.17|0
1672190700000|2022-12-28 01:25:00|2064.67|2063.17|2065.53|2064.03|2065.54|2064.04|2064.67|2063.17|0
1672191000000|2022-12-28 01:30:00|2065.54|2064.04|2066.39|2064.89|2066.39|2064.89|2065.53|2064.03|0
1672191300000|2022-12-28 01:35:00|2066.4|2064.9|2066.82|2065.32|2067.04|2065.54|2066.39|2064.89|0
1672191600000|2022-12-28 01:40:00|2066.83|2065.33|2066.4|2064.9|2066.83|2065.33|2065.97|2064.47|0
1672191900000|2022-12-28 01:45:00|2066.39|2064.89|2066.4|2064.9|2066.4|2064.9|2065.97|2064.47|0
1672192200000|2022-12-28 01:50:00|2066.41|2064.91|2066.83|2065.33|2066.83|2065.33|2066.4|2064.9|0
1672192500000|2022-12-28 01:55:00|2067.25|2065.75|2067.69|2066.19|2068.11|2066.61|2067.25|2065.75|0
1672192800000|2022-12-28 02:00:00|2067.68|2066.18|2066.83|2065.33|2067.69|2066.19|2066.83|2065.33|0
1672193100000|2022-12-28 02:05:00|2066.84|2065.34|2067.25|2065.75|2067.69|2066.19|2066.83|2065.33|0
1672193400000|2022-12-28 02:10:00|2067.26|2065.76|2066.83|2065.33|2067.26|2065.76|2066.83|2065.33|0
1672193700000|2022-12-28 02:15:00|2067.25|2065.75|2067.26|2065.76|2067.27|2065.77|2066.83|2065.33|0
1672194000000|2022-12-28 02:20:00|2067.27|2065.77|2068.11|2066.61|2068.11|2066.61|2067.27|2065.77|0
1672194300000|2022-12-28 02:25:00|2068.1|2066.6|2067.67|2066.17|2068.11|2066.61|2067.25|2065.75|0
1672194600000|2022-12-28 02:30:00|2067.68|2066.18|2066.82|2065.32|2068.1|2066.6|2066.82|2065.32|0
1672194900000|2022-12-28 02:35:00|2066.83|2065.33|2066.4|2064.9|2067.25|2065.75|2066.39|2064.89|0
1672195200000|2022-12-28 02:40:00|2066.41|2064.91|2066.41|2064.91|2066.83|2065.33|2066.41|2064.91|0
1672195500000|2022-12-28 02:45:00|2066.83|2065.33|2066.83|2065.33|2066.83|2065.33|2066.4|2064.9|0
1672195800000|2022-12-28 02:50:00|2066.63|2065.13|2066.4|2064.9|2066.83|2065.33|2066.4|2064.9|0
1672196100000|2022-12-28 02:55:00|2065.98|2064.48|2065.54|2064.04|2066.4|2064.9|2065.54|2064.04|0
1672196400000|2022-12-28 03:00:00|2065.33|2063.83|2065.54|2064.04|2065.97|2064.47|2065.33|2063.83|0
1672196700000|2022-12-28 03:05:00|2065.53|2064.03|2065.96|2064.46|2065.97|2064.47|2065.11|2063.61|0
1672197000000|2022-12-28 03:10:00|2065.95|2064.45|2066.19|2064.69|2066.4|2064.9|2065.53|2064.03|0
1672197300000|2022-12-28 03:15:00|2065.98|2064.48|2066.39|2064.89|2066.41|2064.91|2065.96|2064.46|0
1672197600000|2022-12-28 03:20:00|2066.4|2064.9|2067.04|2065.54|2067.26|2065.76|2066.39|2064.89|0
1672197900000|2022-12-28 03:25:00|2066.83|2065.33|2066.82|2065.32|2067.25|2065.75|2066.82|2065.32|0
1672198200000|2022-12-28 03:30:00|2066.81|2065.31|2066.82|2065.32|2066.83|2065.33|2066.39|2064.89|0
1672198500000|2022-12-28 03:35:00|2066.83|2065.33|2066.82|2065.32|2067.04|2065.54|2066.82|2065.32|0
1672198800000|2022-12-28 03:40:00|2066.83|2065.33|2066.83|2065.33|2066.84|2065.34|2066.82|2065.32|0
1672199100000|2022-12-28 03:45:00|2066.84|2065.34|2066.83|2065.33|2067.05|2065.55|2066.83|2065.33|0
1672199400000|2022-12-28 03:50:00|2066.84|2065.34|2066.61|2065.11|2066.84|2065.34|2066.4|2064.9|0
1672199700000|2022-12-28 03:55:00|2066.41|2064.91|2066.4|2064.9|2066.83|2065.33|2066.4|2064.9|0
1672200000000|2022-12-28 04:00:00|2066.41|2064.91|2066.64|2065.14|2067.26|2065.76|2066.4|2064.9|0
1672200300000|2022-12-28 04:05:00|2066.63|2065.13|2066.42|2064.92|2066.64|2065.14|2066.42|2064.92|0
1672200600000|2022-12-28 04:10:00|2066.41|2064.91|2066.42|2064.92|2066.42|2064.92|2066.41|2064.91|0
1672200900000|2022-12-28 04:15:00|2066.43|2064.93|2066.63|2065.13|2066.84|2065.34|2066.42|2064.92|0
1672201200000|2022-12-28 04:20:00|2066.42|2064.92|2066.42|2064.92|2066.84|2065.34|2066.42|2064.92|0
1672201500000|2022-12-28 04:25:00|2066.83|2065.33|2066.84|2065.34|2066.84|2065.34|2066.42|2064.92|0
1672201800000|2022-12-28 04:30:00|2066.83|2065.33|2066.85|2065.35|2066.85|2065.35|2066.83|2065.33|0
1672202100000|2022-12-28 04:35:00|2066.84|2065.34|2066.41|2064.91|2066.84|2065.34|2066.4|2064.9|0
1672202400000|2022-12-28 04:40:00|2066.4|2064.9|2066.84|2065.34|2066.84|2065.34|2066.4|2064.9|0
1672202700000|2022-12-28 04:45:00|2067.26|2065.76|2067.26|2065.76|2067.48|2065.98|2067.26|2065.76|0
1672203000000|2022-12-28 04:50:00|2067.25|2065.75|2067.26|2065.76|2067.26|2065.76|2067.25|2065.75|0
1672203300000|2022-12-28 04:55:00|2067.27|2065.77|2067.27|2065.77|2067.69|2066.19|2067.26|2065.76|0
1672203600000|2022-12-28 05:00:00|2067.28|2065.78|2067.26|2065.76|2068.12|2066.62|2067.26|2065.76|0
1672203900000|2022-12-28 05:05:00|2067.27|2065.77|2067.69|2066.19|2067.69|2066.19|2067.26|2065.76|0
1672204200000|2022-12-28 05:10:00|2067.68|2066.18|2067.68|2066.18|2067.69|2066.19|2067.68|2066.18|0
1672204500000|2022-12-28 05:15:00|2067.26|2065.76|2066.82|2065.32|2067.68|2066.18|2066.82|2065.32|0
1672204800000|2022-12-28 05:20:00|2066.83|2065.33|2066.83|2065.33|2066.84|2065.34|2066.4|2064.9|0
1672205100000|2022-12-28 05:25:00|2066.84|2065.34|2066.84|2065.34|2067.26|2065.76|2066.83|2065.33|0
1672205400000|2022-12-28 05:30:00|2066.83|2065.33|2066.83|2065.33|2066.84|2065.34|2066.62|2065.12|0
1672205700000|2022-12-28 05:35:00|2066.84|2065.34|2066.19|2064.69|2066.84|2065.34|2065.98|2064.48|0
1672206000000|2022-12-28 05:40:00|2066.2|2064.7|2065.98|2064.48|2066.41|2064.91|2065.98|2064.48|0
1672206300000|2022-12-28 05:45:00|2065.97|2064.47|2065.55|2064.05|2065.97|2064.47|2065.55|2064.05|0
1672206600000|2022-12-28 05:50:00|2065.56|2064.06|2065.97|2064.47|2065.98|2064.48|2065.55|2064.05|0
1672206900000|2022-12-28 05:55:00|2065.96|2064.46|2065.97|2064.47|2065.98|2064.48|2065.54|2064.04|0
1672207200000|2022-12-28 06:00:00|2065.98|2064.48|2065.56|2064.06|2065.98|2064.48|2065.55|2064.05|0
1672207500000|2022-12-28 06:05:00|2065.55|2064.05|2065.55|2064.05|2065.98|2064.48|2065.55|2064.05|0
1672207800000|2022-12-28 06:10:00|2065.56|2064.06|2065.99|2064.49|2065.99|2064.49|2065.56|2064.06|0
1672208100000|2022-12-28 06:15:00|2066|2064.5|2065.57|2064.07|2066|2064.5|2065.57|2064.07|0
1672208400000|2022-12-28 06:20:00|2065.78|2064.28|2066|2064.5|2066|2064.5|2065.57|2064.07|0
1672208700000|2022-12-28 06:25:00|2065.8|2064.3|2066.01|2064.51|2066.02|2064.52|2065.59|2064.09|0
1672209000000|2022-12-28 06:30:00|2065.59|2064.09|2066.02|2064.52|2066.02|2064.52|2065.59|2064.09|0
1672209300000|2022-12-28 06:35:00|2066.44|2064.94|2066.44|2064.94|2066.44|2064.94|2066.01|2064.51|0
1672209600000|2022-12-28 06:40:00|2066.43|2064.93|2066.43|2064.93|2066.44|2064.94|2066|2064.5|0
1672209900000|2022-12-28 06:45:00|2066.44|2064.94|2066.86|2065.36|2066.86|2065.36|2066.43|2064.93|0
1672210200000|2022-12-28 06:50:00|2066.85|2065.35|2067.28|2065.78|2067.28|2065.78|2066.85|2065.35|0
1672210500000|2022-12-28 06:55:00|2067.29|2065.79|2068.59|2067.09|2068.59|2067.09|2067.29|2065.79|0
1672210800000|2022-12-28 07:00:00|2068.17|2066.67|2068.58|2067.08|2069.02|2067.52|2068.17|2066.67|0
1672211100000|2022-12-28 07:05:00|2068.57|2067.07|2069.44|2067.94|2069.86|2068.36|2068.15|2066.65|0
1672211400000|2022-12-28 07:10:00|2069.45|2067.95|2069.78|2068.28|2069.99|2068.49|2069.01|2067.51|0
1672211700000|2022-12-28 07:15:00|2069.98|2068.48|2069.13|2067.63|2070|2068.5|2068.71|2067.21|0
1672212000000|2022-12-28 07:20:00|2069.14|2067.64|2068.71|2067.21|2069.14|2067.64|2068.7|2067.2|0
1672212300000|2022-12-28 07:25:00|2068.72|2067.22|2069.17|2067.67|2069.18|2067.68|2068.72|2067.22|0
1672212600000|2022-12-28 07:30:00|2069.18|2067.68|2069.94|2068.54|2070.31|2068.91|2068.19|2066.79|4
1672212900000|2022-12-28 07:35:00|2069.81|2068.41|2065.69|2064.29|2069.81|2068.41|2065.19|2063.79|16
1672213200000|2022-12-28 07:40:00|2065.56|2064.16|2066.19|2064.79|2066.19|2064.79|2065.31|2063.91|15
1672213500000|2022-12-28 07:45:00|2066.31|2064.91|2065.81|2064.41|2066.44|2065.04|2065.44|2064.04|35
1672213800000|2022-12-28 07:50:00|2065.94|2064.54|2067.31|2065.91|2067.31|2065.91|2065.56|2064.16|49
1672214100000|2022-12-28 07:55:00|2066.24|2064.74|2067.51|2066.01|2067.51|2066.01|2065.8|2064.3|0
1672214400000|2022-12-28 08:00:00|2067.93|2066.43|2069.99|2069.49|2070.61|2070.11|2065.24|2064.74|2492
1672214700000|2022-12-28 08:05:00|2069.86|2069.36|2067.74|2067.24|2070.74|2070.24|2066.86|2066.36|1113
1672215000000|2022-12-28 08:10:00|2068.24|2067.74|2068.49|2067.99|2069.49|2068.99|2067.36|2066.86|1022
1672215300000|2022-12-28 08:15:00|2068.74|2068.24|2068.99|2068.49|2071.24|2070.74|2068.61|2068.11|966
1672215600000|2022-12-28 08:20:00|2068.86|2068.36|2067.49|2066.99|2069.86|2069.36|2067.11|2066.61|772
1672215900000|2022-12-28 08:25:00|2067.61|2067.11|2065.49|2064.99|2068.24|2067.74|2065.24|2064.74|772
1672216200000|2022-12-28 08:30:00|2065.24|2064.74|2067.74|2067.24|2068.24|2067.74|2065.24|2064.74|1347
1672216500000|2022-12-28 08:35:00|2068.11|2067.61|2066.61|2066.11|2068.36|2067.86|2065.74|2065.24|791
1672216800000|2022-12-28 08:40:00|2066.49|2065.99|2065.74|2065.24|2067.74|2067.24|2065.49|2064.99|590
1672217100000|2022-12-28 08:45:00|2065.61|2065.11|2063.86|2063.36|2066.24|2065.74|2063.74|2063.24|695
1672217400000|2022-12-28 08:50:00|2063.99|2063.49|2062.74|2062.24|2063.99|2063.49|2062.24|2061.74|706
1672217700000|2022-12-28 08:55:00|2062.61|2062.11|2062.74|2062.24|2064.24|2063.74|2062.49|2061.99|380
1672218000000|2022-12-28 09:00:00|2062.61|2062.11|2063.24|2062.74|2063.86|2063.36|2062.49|2061.99|365
1672218300000|2022-12-28 09:05:00|2063.49|2062.99|2063.24|2062.74|2064.99|2064.49|2062.86|2062.36|554
1672218600000|2022-12-28 09:10:00|2063.11|2062.61|2061.11|2060.61|2063.24|2062.74|2061.11|2060.61|569
1672218900000|2022-12-28 09:15:00|2061.24|2060.74|2061.49|2060.99|2062.74|2062.24|2060.99|2060.49|448
1672219200000|2022-12-28 09:20:00|2061.74|2061.24|2061.49|2060.99|2062.24|2061.74|2060.74|2060.24|496
1672219500000|2022-12-28 09:25:00|2061.36|2060.86|2059.99|2059.49|2061.61|2061.11|2059.49|2058.99|390
1672219800000|2022-12-28 09:30:00|2059.74|2059.24|2060.36|2059.86|2060.99|2060.49|2059.49|2058.99|322
1672220100000|2022-12-28 09:35:00|2060.49|2059.99|2060.24|2059.74|2060.99|2060.49|2059.74|2059.24|217
1672220400000|2022-12-28 09:40:00|2060.49|2059.99|2060.24|2059.74|2060.49|2059.99|2059.49|2058.99|322
1672220700000|2022-12-28 09:45:00|2059.99|2059.49|2062.49|2061.99|2062.74|2062.24|2059.99|2059.49|378
1672221000000|2022-12-28 09:50:00|2062.36|2061.86|2062.11|2061.61|2062.49|2061.99|2061.49|2060.99|268
1672221300000|2022-12-28 09:55:00|2062.24|2061.74|2063.24|2062.74|2063.49|2062.99|2061.74|2061.24|263
1672221600000|2022-12-28 10:00:00|2063.11|2062.61|2062.24|2061.74|2063.24|2062.74|2061.99|2061.49|419
1672221900000|2022-12-28 10:05:00|2062.49|2061.99|2061.99|2061.49|2062.49|2061.99|2061.74|2061.24|214
1672222200000|2022-12-28 10:10:00|2062.24|2061.74|2062.24|2061.74|2062.74|2062.24|2061.49|2060.99|335
1672222500000|2022-12-28 10:15:00|2062.11|2061.61|2062.74|2062.24|2062.74|2062.24|2061.49|2060.99|196
1672222800000|2022-12-28 10:20:00|2062.86|2062.36|2063.36|2062.86|2064.74|2064.24|2062.74|2062.24|300
1672223100000|2022-12-28 10:25:00|2063.24|2062.74|2063.49|2062.99|2063.74|2063.24|2062.86|2062.36|286
1672223400000|2022-12-28 10:30:00|2063.61|2063.11|2063.49|2062.99|2063.99|2063.49|2062.61|2062.11|224
1672223700000|2022-12-28 10:35:00|2063.74|2063.24|2063.99|2063.49|2064.24|2063.74|2062.99|2062.49|220
1672224000000|2022-12-28 10:40:00|2063.86|2063.36|2064.86|2064.36|2064.99|2064.49|2063.74|2063.24|198
1672224300000|2022-12-28 10:45:00|2064.99|2064.49|2065.24|2064.74|2065.49|2064.99|2063.99|2063.49|437
1672224600000|2022-12-28 10:50:00|2065.11|2064.61|2065.74|2065.24|2066.24|2065.74|2064.74|2064.24|718
1672224900000|2022-12-28 10:55:00|2065.99|2065.49|2067.49|2066.99|2067.49|2066.99|2065.86|2065.36|645
1672225200000|2022-12-28 11:00:00|2067.24|2066.74|2068.74|2068.24|2068.99|2068.49|2066.99|2066.49|964
1672225500000|2022-12-28 11:05:00|2068.99|2068.49|2067.99|2067.49|2069.24|2068.74|2067.99|2067.49|384
1672225800000|2022-12-28 11:10:00|2068.24|2067.74|2068.74|2068.24|2068.74|2068.24|2067.99|2067.49|611
1672226100000|2022-12-28 11:15:00|2068.99|2068.49|2066.99|2066.49|2069.24|2068.74|2066.49|2065.99|618
1672226400000|2022-12-28 11:20:00|2067.11|2066.61|2067.49|2066.99|2067.74|2067.24|2066.74|2066.24|340
1672226700000|2022-12-28 11:25:00|2067.36|2066.86|2066.49|2065.99|2067.49|2066.99|2066.49|2065.99|246
1672227000000|2022-12-28 11:30:00|2066.74|2066.24|2066.74|2066.24|2066.99|2066.49|2066.49|2065.99|112
1672227300000|2022-12-28 11:35:00|2066.86|2066.36|2068.24|2067.74|2068.36|2067.86|2066.74|2066.24|305
1672227600000|2022-12-28 11:40:00|2068.11|2067.61|2067.86|2067.36|2068.24|2067.74|2067.74|2067.24|71
1672227900000|2022-12-28 11:45:00|2067.74|2067.24|2068.74|2068.24|2069.49|2068.99|2067.74|2067.24|222
1672228200000|2022-12-28 11:50:00|2068.61|2068.11|2069.74|2069.24|2070.24|2069.74|2068.49|2067.99|183
1672228500000|2022-12-28 11:55:00|2069.86|2069.36|2069.52|2069.02|2070.99|2070.49|2069.27|2068.77|368
1672228800000|2022-12-28 12:00:00|2069.27|2068.77|2070.02|2069.52|2070.02|2069.52|2069.27|2068.77|398
1672229100000|2022-12-28 12:05:00|2069.77|2069.27|2070.02|2069.52|2070.52|2070.02|2069.77|2069.27|162
1672229400000|2022-12-28 12:10:00|2069.77|2069.27|2069.77|2069.27|2070.27|2069.77|2069.77|2069.27|147
1672229700000|2022-12-28 12:15:00|2070.02|2069.52|2069.52|2069.02|2070.02|2069.52|2069.52|2069.02|199
1672230000000|2022-12-28 12:20:00|2069.64|2069.14|2069.77|2069.27|2070.27|2069.77|2069.64|2069.14|195
1672230300000|2022-12-28 12:25:00|2069.64|2069.14|2070.02|2069.52|2070.02|2069.52|2069.27|2068.77|192
1672230600000|2022-12-28 12:30:00|2070.14|2069.64|2069.27|2068.77|2070.77|2070.27|2069.27|2068.77|246
1672230900000|2022-12-28 12:35:00|2069.02|2068.52|2068.02|2067.52|2069.27|2068.77|2068.02|2067.52|236
1672231200000|2022-12-28 12:40:00|2068.19|2067.69|2067.19|2066.69|2068.19|2067.69|2066.94|2066.44|333
1672231500000|2022-12-28 12:45:00|2067.44|2066.94|2067.94|2067.44|2067.94|2067.44|2067.44|2066.94|223
1672231800000|2022-12-28 12:50:00|2067.81|2067.31|2067.94|2067.44|2068.69|2068.19|2067.69|2067.19|235
1672232100000|2022-12-28 12:55:00|2068.19|2067.69|2068.19|2067.69|2068.44|2067.94|2067.69|2067.19|184
1672232400000|2022-12-28 13:00:00|2068.44|2067.94|2069.19|2068.69|2069.19|2068.69|2068.19|2067.69|248
1672232700000|2022-12-28 13:05:00|2068.94|2068.44|2066.69|2066.19|2069.19|2068.69|2066.56|2066.06|314
1672233000000|2022-12-28 13:10:00|2066.44|2065.94|2064.94|2064.44|2066.69|2066.19|2064.69|2064.19|450
1672233300000|2022-12-28 13:15:00|2064.69|2064.19|2065.19|2064.69|2065.94|2065.44|2064.69|2064.19|262
1672233600000|2022-12-28 13:20:00|2065.44|2064.94|2064.69|2064.19|2065.69|2065.19|2064.44|2063.94|236
1672233900000|2022-12-28 13:25:00|2064.56|2064.06|2063.19|2062.69|2064.56|2064.06|2063.19|2062.69|404
1672234200000|2022-12-28 13:30:00|2063.31|2062.81|2062.44|2061.94|2063.44|2062.94|2061.81|2061.31|395
1672234500000|2022-12-28 13:35:00|2062.31|2061.81|2063.19|2062.69|2063.19|2062.69|2062.31|2061.81|177
1672234800000|2022-12-28 13:40:00|2063.06|2062.56|2062.69|2062.19|2063.19|2062.69|2062.44|2061.94|165
1672235100000|2022-12-28 13:45:00|2062.94|2062.44|2062.56|2062.06|2063.19|2062.69|2061.94|2061.44|283
1672235400000|2022-12-28 13:50:00|2062.44|2061.94|2063.44|2062.94|2063.44|2062.94|2061.44|2060.94|385
1672235700000|2022-12-28 13:55:00|2063.19|2062.69|2063.81|2063.31|2063.94|2063.44|2063.19|2062.69|251
1672236000000|2022-12-28 14:00:00|2063.94|2063.44|2062.94|2062.44|2063.94|2063.44|2062.44|2061.94|487
1672236300000|2022-12-28 14:05:00|2062.81|2062.31|2061.94|2061.44|2062.94|2062.44|2061.94|2061.44|197
1672236600000|2022-12-28 14:10:00|2061.81|2061.31|2061.44|2060.94|2061.94|2061.44|2060.44|2059.94|305
1672236900000|2022-12-28 14:15:00|2061.31|2060.81|2061.06|2060.56|2061.69|2061.19|2060.44|2059.94|141
1672237200000|2022-12-28 14:20:00|2060.94|2060.44|2060.44|2059.94|2061.19|2060.69|2060.19|2059.69|134
1672237500000|2022-12-28 14:25:00|2060.19|2059.69|2059.19|2058.69|2060.19|2059.69|2058.81|2058.31|335
1672237800000|2022-12-28 14:30:00|2059.44|2058.94|2063.94|2063.44|2064.44|2063.94|2058.69|2058.19|1903
1672238100000|2022-12-28 14:35:00|2064.19|2063.69|2062.69|2062.19|2065.19|2064.69|2061.94|2061.44|960
1672238400000|2022-12-28 14:40:00|2062.94|2062.44|2061.94|2061.44|2063.81|2063.31|2061.31|2060.81|945
1672238700000|2022-12-28 14:45:00|2062.19|2061.69|2062.69|2062.19|2062.94|2062.44|2060.94|2060.44|597
1672239000000|2022-12-28 14:50:00|2062.81|2062.31|2056.94|2056.44|2062.81|2062.31|2056.69|2056.19|1242
1672239300000|2022-12-28 14:55:00|2057.06|2056.56|2058.81|2058.31|2058.81|2058.31|2055.94|2055.44|1509
1672239600000|2022-12-28 15:00:00|2058.94|2058.44|2058.81|2058.31|2061.69|2061.19|2058.19|2057.69|884
1672239900000|2022-12-28 15:05:00|2058.69|2058.19|2056.94|2056.44|2059.44|2058.94|2056.44|2055.94|1051
1672240200000|2022-12-28 15:10:00|2057.27|2056.77|2058.02|2057.52|2058.02|2057.52|2055.89|2055.39|947
1672240500000|2022-12-28 15:15:00|2057.77|2057.27|2059.77|2059.27|2059.77|2059.27|2057.64|2057.14|719
1672240800000|2022-12-28 15:20:00|2060.02|2059.52|2057.77|2057.27|2060.02|2059.52|2057.52|2057.02|582
1672241100000|2022-12-28 15:25:00|2057.52|2057.02|2054.52|2054.02|2058.02|2057.52|2053.77|2053.27|1268
1672241400000|2022-12-28 15:30:00|2054.39|2053.89|2054.27|2053.77|2055.77|2055.27|2053.02|2052.52|1247
1672241700000|2022-12-28 15:35:00|2054.52|2054.02|2052.89|2052.39|2055.02|2054.52|2052.27|2051.77|1306
1672242000000|2022-12-28 15:40:00|2053.02|2052.52|2052.52|2052.02|2054.52|2054.02|2052.52|2052.02|659
1672242300000|2022-12-28 15:45:00|2052.64|2052.14|2053.64|2053.14|2054.52|2054.02|2052.27|2051.77|453
1672242600000|2022-12-28 15:50:00|2053.77|2053.27|2052.27|2051.77|2053.77|2053.27|2052.02|2051.52|603
1672242900000|2022-12-28 15:55:00|2052.02|2051.52|2050.77|2050.27|2053.02|2052.52|2050.52|2050.02|749
1672243200000|2022-12-28 16:00:00|2050.64|2050.14|2051.02|2050.52|2051.77|2051.27|2050.02|2049.52|614
1672243500000|2022-12-28 16:05:00|2050.77|2050.27|2049.52|2049.02|2051.02|2050.52|2049.27|2048.77|641
1672243800000|2022-12-28 16:10:00|2049.77|2049.27|2048.77|2048.27|2050.02|2049.52|2048.77|2048.27|1055
1672244100000|2022-12-28 16:15:00|2049.02|2048.52|2049.77|2049.27|2049.77|2049.27|2048.02|2047.52|1619
1672244400000|2022-12-28 16:20:00|2049.89|2049.39|2050.97|2049.47|2051.27|2050.77|2049.52|2049.02|1937
1672244700000|2022-12-28 16:25:00|2050.91|2049.41|2051.36|2049.86|2051.36|2049.86|2050.47|2048.97|977
1672245000000|2022-12-28 16:30:00|2051.37|2049.87|2051.16|2049.76|2053.03|2051.63|2050.91|2049.51|471
1672245300000|2022-12-28 16:35:00|2051.28|2049.88|2051.66|2050.26|2052.41|2051.01|2051.16|2049.76|90
1672245600000|2022-12-28 16:40:00|2051.78|2050.38|2052.53|2051.13|2052.66|2051.26|2051.53|2050.13|13
1672245900000|2022-12-28 16:45:00|2052.41|2051.01|2050.91|2049.51|2052.53|2051.13|2050.91|2049.51|33
1672246200000|2022-12-28 16:50:00|2051.03|2049.63|2051.41|2050.01|2051.66|2050.26|2050.78|2049.38|3
1672246500000|2022-12-28 16:55:00|2051.28|2049.88|2050.96|2049.46|2051.28|2049.88|2050.41|2049.01|143
1672246800000|2022-12-28 17:00:00|2050.95|2049.45|2049.65|2048.15|2051.4|2049.9|2049.64|2048.14|0
1672247100000|2022-12-28 17:05:00|2049.64|2048.14|2049.25|2047.75|2049.65|2048.15|2048.79|2047.29|0
1672247400000|2022-12-28 17:10:00|2049.24|2047.74|2047.91|2046.41|2049.67|2048.17|2047.49|2045.99|0
1672247700000|2022-12-28 17:15:00|2047.92|2046.42|2049.21|2047.71|2049.23|2047.73|2047.49|2045.99|0
1672248000000|2022-12-28 17:20:00|2049.2|2047.7|2048.77|2047.27|2049.64|2048.14|2048.34|2046.84|0
1672248300000|2022-12-28 17:25:00|2048.78|2047.28|2049.24|2047.74|2049.66|2048.16|2048.35|2046.85|0
1672248600000|2022-12-28 17:30:00|2049.25|2047.75|2050.55|2049.05|2050.98|2049.48|2049.24|2047.74|0
1672248900000|2022-12-28 17:35:00|2050.56|2049.06|2050.57|2049.07|2051.43|2049.93|2050.13|2048.63|0
1672249200000|2022-12-28 17:40:00|2050.56|2049.06|2051.4|2049.9|2051.83|2050.33|2050.54|2049.04|0
1672249500000|2022-12-28 17:45:00|2051.41|2049.91|2053.61|2052.11|2053.62|2052.12|2051.4|2049.9|0
1672249800000|2022-12-28 17:50:00|2053.62|2052.12|2053.62|2052.12|2053.62|2052.12|2052.75|2051.25|0
1672250100000|2022-12-28 17:55:00|2053.61|2052.11|2054.48|2052.98|2054.92|2053.42|2053.17|2051.67|0
1672250400000|2022-12-28 18:00:00|2054.49|2052.99|2055.79|2054.29|2055.82|2054.32|2054.05|2052.55|0
1672250700000|2022-12-28 18:05:00|2055.8|2054.3|2055.38|2053.88|2056.24|2054.74|2055.36|2053.86|0
1672251000000|2022-12-28 18:10:00|2055.39|2053.89|2054.94|2053.44|2056.26|2054.76|2054.94|2053.44|0
1672251300000|2022-12-28 18:15:00|2055.36|2053.86|2054.93|2053.43|2055.38|2053.88|2054.49|2052.99|0
1672251600000|2022-12-28 18:20:00|2054.94|2053.44|2053.61|2052.11|2055.36|2053.86|2053.6|2052.1|0
1672251900000|2022-12-28 18:25:00|2054.03|2052.53|2053.63|2052.13|2054.05|2052.55|2053.6|2052.1|0
1672252200000|2022-12-28 18:30:00|2053.62|2052.12|2053.15|2051.65|2054.05|2052.55|2052.73|2051.23|0
1672252500000|2022-12-28 18:35:00|2053.14|2051.64|2052.29|2050.79|2053.17|2051.67|2052.29|2050.79|0
1672252800000|2022-12-28 18:40:00|2052.3|2050.8|2052.75|2051.25|2053.61|2052.11|2052.29|2050.79|0
1672253100000|2022-12-28 18:45:00|2052.96|2051.46|2052.75|2051.25|2053.61|2052.11|2052.31|2050.81|0
1672253400000|2022-12-28 18:50:00|2052.76|2051.26|2052.75|2051.25|2052.76|2051.26|2051.66|2050.16|0
1672253700000|2022-12-28 18:55:00|2052.34|2050.84|2051.89|2050.39|2052.34|2050.84|2051.88|2050.38|0
1672254000000|2022-12-28 19:00:00|2052.1|2050.6|2052.33|2050.83|2052.34|2050.84|2051.46|2049.96|0
1672254300000|2022-12-28 19:05:00|2052.32|2050.82|2051.04|2049.54|2052.35|2050.85|2050.6|2049.1|0
1672254600000|2022-12-28 19:10:00|2051.05|2049.55|2051.06|2049.56|2051.07|2049.57|2050.18|2048.68|0
1672254900000|2022-12-28 19:15:00|2051.05|2049.55|2051.5|2050|2051.5|2050|2049.75|2048.25|0
1672255200000|2022-12-28 19:20:00|2051.49|2049.99|2050.63|2049.13|2051.5|2050|2050.62|2049.12|0
1672255500000|2022-12-28 19:25:00|2051.05|2049.55|2050.62|2049.12|2051.48|2049.98|2050.61|2049.11|0
1672255800000|2022-12-28 19:30:00|2050.61|2049.11|2050.61|2049.11|2051.93|2050.43|2050.61|2049.11|0
1672256100000|2022-12-28 19:35:00|2050.62|2049.12|2051.04|2049.54|2051.05|2049.55|2050.18|2048.68|0
1672256400000|2022-12-28 19:40:00|2051.05|2049.55|2052.8|2051.3|2052.8|2051.3|2051.04|2049.54|0
1672256700000|2022-12-28 19:45:00|2052.81|2051.31|2052.38|2050.88|2053.27|2051.77|2051.96|2050.46|0
1672257000000|2022-12-28 19:50:00|2052.37|2050.87|2051.92|2050.42|2052.38|2050.88|2051.49|2049.99|0
1672257300000|2022-12-28 19:55:00|2051.91|2050.41|2051.48|2049.98|2051.93|2050.43|2051.05|2049.55|0
1672257600000|2022-12-28 20:00:00|2051.06|2049.56|2049.31|2047.81|2051.49|2049.99|2049.31|2047.81|0
1672257900000|2022-12-28 20:05:00|2049.32|2047.82|2048.89|2047.39|2049.76|2048.26|2048.89|2047.39|0
1672258200000|2022-12-28 20:10:00|2048.9|2047.4|2047.91|2046.41|2048.9|2047.4|2047.7|2046.2|0
1672258500000|2022-12-28 20:15:00|2047.49|2045.99|2048.48|2046.98|2049.36|2047.86|2047.48|2045.98|0
1672258800000|2022-12-28 20:20:00|2048.27|2046.77|2048.03|2046.53|2048.49|2046.99|2047.59|2046.09|0
1672259100000|2022-12-28 20:25:00|2048.45|2046.95|2048.46|2046.96|2049.32|2047.82|2048.03|2046.53|0
1672259400000|2022-12-28 20:30:00|2048.45|2046.95|2048.89|2047.39|2049.35|2047.85|2048.03|2046.53|0
1672259700000|2022-12-28 20:35:00|2048.9|2047.4|2048.88|2047.38|2049.33|2047.83|2048.01|2046.51|0
1672260000000|2022-12-28 20:40:00|2048.89|2047.39|2047.98|2046.48|2049.31|2047.81|2047.56|2046.06|0
1672260300000|2022-12-28 20:45:00|2047.97|2046.47|2048.43|2046.93|2049.29|2047.79|2047.54|2046.04|0
1672260600000|2022-12-28 20:50:00|2048.44|2046.94|2047.93|2046.43|2048.82|2047.32|2047.51|2046.01|0
1672260900000|2022-12-28 20:55:00|2047.94|2046.44|2047.5|2046|2048.38|2046.88|2047.5|2046|0
1672261200000|2022-12-28 21:00:00|2047.67|2046.17|2047.28|2045.78|2048.4|2046.9|2046.93|2045.43|0
1672261500000|2022-12-28 21:05:00|2047.37|2045.87|2049.31|2047.81|2049.31|2047.81|2047.37|2045.87|0
1672261800000|2022-12-28 21:10:00|2049.22|2047.72|2048.8|2047.3|2049.66|2048.16|2048.8|2047.3|0
1672262100000|2022-12-28 21:15:00|2048.81|2047.31|2048.72|2047.22|2049.19|2047.69|2048.63|2047.13|0
1672262400000|2022-12-28 21:20:00|2048.8|2047.3|2048.16|2046.66|2048.8|2047.3|2048.07|2046.57|0
1672262700000|2022-12-28 21:25:00|2048.15|2046.65|2047.9|2046.4|2048.15|2046.65|2047.55|2046.05|0
1672263000000|2022-12-28 21:30:00|2047.94|2046.44|2047.91|2046.41|2048.17|2046.67|2047.72|2046.22|0
1672263300000|2022-12-28 21:35:00|2047.95|2046.45|2048.17|2046.67|2048.25|2046.75|2047.65|2046.15|0
1672263600000|2022-12-28 21:40:00|2048.12|2046.62|2048.56|2047.06|2048.56|2047.06|2048.12|2046.62|0
1672263900000|2022-12-28 21:45:00|2048.6|2047.1|2048.64|2047.14|2048.73|2047.23|2048.47|2046.97|0
1672264200000|2022-12-28 21:50:00|2048.56|2047.06|2048.64|2047.14|2048.73|2047.23|2048.56|2047.06|0
1672264500000|2022-12-28 21:55:00|2048.73|2047.23|2048.9|2047.4|2048.99|2047.49|2048.56|2047.06|0
1672264800000|2022-12-28 22:00:00|2048.86|2047.36|2048.77|2047.27|2048.9|2047.4|2048.77|2047.27|0
1672265100000|2022-12-28 22:05:00|2048.68|2047.18|2048.73|2047.23|2048.81|2047.31|2048.68|2047.18|0
1672265400000|2022-12-28 22:10:00|2048.86|2047.36|2048.9|2047.4|2048.9|2047.4|2048.77|2047.27|0
1672265700000|2022-12-28 22:15:00|2048.86|2047.36|2048.8|2047.3|2048.86|2047.36|2048.76|2047.26|0
1672266000000|2022-12-28 22:20:00|2048.76|2047.26|2048.98|2047.48|2048.98|2047.48|2048.72|2047.22|0
1672266300000|2022-12-28 22:25:00|2049.02|2047.52|2049.06|2047.56|2049.06|2047.56|2049.02|2047.52|0
1672266600000|2022-12-28 22:30:00|2049.11|2047.61|2049.19|2047.69|2049.19|2047.69|2049.11|2047.61|0
1672266900000|2022-12-28 22:35:00|2049.15|2047.65|2049.19|2047.69|2049.19|2047.69|2049.15|2047.65|0
1672267200000|2022-12-28 22:40:00|2049.24|2047.74|2049.32|2047.82|2049.32|2047.82|2049.24|2047.74|0
1672267500000|2022-12-28 22:45:00|2049.41|2047.91|2049.41|2047.91|2049.54|2048.04|2049.37|2047.87|0
1672267800000|2022-12-28 22:50:00|2049.49|2047.99|2049.37|2047.87|2049.54|2048.04|2049.28|2047.78|0
1672268100000|2022-12-28 22:55:00|2049.42|2047.92|2049.29|2047.79|2049.42|2047.92|2049.29|2047.79|0
1672268400000|2022-12-28 23:00:00|2049.28|2047.78|2049.65|2048.15|2050.34|2048.84|2049.07|2047.57|0
1672268700000|2022-12-28 23:05:00|2049.61|2048.11|2049.62|2048.12|2049.79|2048.29|2049.19|2047.69|0
1672269000000|2022-12-28 23:10:00|2049.71|2048.21|2049.36|2047.86|2049.92|2048.42|2049.23|2047.73|0
1672269300000|2022-12-28 23:15:00|2049.32|2047.82|2048.88|2047.38|2049.32|2047.82|2048.54|2047.04|0
1672269600000|2022-12-28 23:20:00|2048.84|2047.34|2048.88|2047.38|2049.06|2047.56|2048.71|2047.21|0
1672269900000|2022-12-28 23:25:00|2048.8|2047.3|2049.21|2047.71|2049.47|2047.97|2048.54|2047.04|0
1672270200000|2022-12-28 23:30:00|2049.2|2047.7|2049.94|2048.44|2050.03|2048.53|2049.08|2047.58|0
1672270500000|2022-12-28 23:35:00|2049.85|2048.35|2049.94|2048.44|2050.11|2048.61|2049.81|2048.31|0
1672270800000|2022-12-28 23:40:00|2049.85|2048.35|2050.03|2048.53|2050.24|2048.74|2049.81|2048.31|0
1672271100000|2022-12-28 23:45:00|2050.02|2048.52|2049.47|2047.97|2050.07|2048.57|2049.42|2047.92|0
1672271400000|2022-12-28 23:50:00|2049.46|2047.96|2049.73|2048.23|2049.94|2048.44|2049.08|2047.58|0
1672271700000|2022-12-28 23:55:00|2049.81|2048.31|2049.64|2048.14|2049.94|2048.44|2049.47|2047.97|0
1672272000000|2022-12-29 00:00:00|2049.73|2048.23|2050.13|2048.63|2050.22|2048.72|2049.64|2048.14|0
1672272300000|2022-12-29 00:05:00|2050.05|2048.55|2049.83|2048.33|2050.22|2048.72|2049.83|2048.33|0
1672272600000|2022-12-29 00:10:00|2049.75|2048.25|2048.79|2047.29|2049.83|2048.33|2048.75|2047.25|0
1672272900000|2022-12-29 00:15:00|2048.8|2047.3|2046.35|2044.85|2048.92|2047.42|2046.34|2044.84|0
1672273200000|2022-12-29 00:20:00|2046.36|2044.86|2047.2|2045.7|2047.21|2045.71|2046.35|2044.85|0
1672273500000|2022-12-29 00:25:00|2047.62|2046.12|2046.76|2045.26|2047.62|2046.12|2046.75|2045.25|0
1672273800000|2022-12-29 00:30:00|2046.75|2045.25|2046.33|2044.83|2046.77|2045.27|2046.33|2044.83|0
1672274100000|2022-12-29 00:35:00|2046.34|2044.84|2048.04|2046.54|2048.04|2046.54|2046.34|2044.84|0
1672274400000|2022-12-29 00:40:00|2048.03|2046.53|2047.61|2046.11|2048.03|2046.53|2047.6|2046.1|0
1672274700000|2022-12-29 00:45:00|2047.62|2046.12|2048.46|2046.96|2048.68|2047.18|2047.61|2046.11|0
1672275000000|2022-12-29 00:50:00|2048.45|2046.95|2048.45|2046.95|2048.88|2047.38|2048.45|2046.95|0
1672275300000|2022-12-29 00:55:00|2048.46|2046.96|2048.68|2047.18|2048.68|2047.18|2048.45|2046.95|0
1672275600000|2022-12-29 01:00:00|2048.89|2047.39|2048.06|2046.56|2048.9|2047.4|2048.06|2046.56|0
1672275900000|2022-12-29 01:05:00|2048.05|2046.55|2047.63|2046.13|2048.05|2046.55|2047.2|2045.7|0
1672276200000|2022-12-29 01:10:00|2047.21|2045.71|2048.49|2046.99|2048.92|2047.42|2047.21|2045.71|0
1672276500000|2022-12-29 01:15:00|2048.5|2047|2048.07|2046.57|2048.92|2047.42|2048.07|2046.57|0
1672276800000|2022-12-29 01:20:00|2047.86|2046.36|2046.8|2045.3|2048.07|2046.57|2046.8|2045.3|0
1672277100000|2022-12-29 01:25:00|2047.01|2045.51|2047.64|2046.14|2047.85|2046.35|2046.79|2045.29|0
1672277400000|2022-12-29 01:30:00|2047.85|2046.35|2048.06|2046.56|2048.48|2046.98|2047.85|2046.35|0
1672277700000|2022-12-29 01:35:00|2048.05|2046.55|2046.77|2045.27|2048.48|2046.98|2046.34|2044.84|0
1672278000000|2022-12-29 01:40:00|2046.78|2045.28|2046.78|2045.28|2047.21|2045.71|2046.78|2045.28|0
1672278300000|2022-12-29 01:45:00|2046.79|2045.29|2046.78|2045.28|2047.21|2045.71|2046.35|2044.85|0
1672278600000|2022-12-29 01:50:00|2047.2|2045.7|2045.51|2044.01|2047.2|2045.7|2045.51|2044.01|0
1672278900000|2022-12-29 01:55:00|2045.52|2044.02|2046.78|2045.28|2046.79|2045.29|2045.52|2044.02|0
1672279200000|2022-12-29 02:00:00|2046.77|2045.27|2045.92|2044.42|2046.78|2045.28|2045.92|2044.42|0
1672279500000|2022-12-29 02:05:00|2046.13|2044.63|2046.34|2044.84|2046.56|2045.06|2045.92|2044.42|0
1672279800000|2022-12-29 02:10:00|2045.92|2044.42|2046.77|2045.27|2046.77|2045.27|2045.92|2044.42|0
1672280100000|2022-12-29 02:15:00|2046.78|2045.28|2047.2|2045.7|2047.62|2046.12|2046.78|2045.28|0
1672280400000|2022-12-29 02:20:00|2047.21|2045.71|2047.2|2045.7|2047.63|2046.13|2047.2|2045.7|0
1672280700000|2022-12-29 02:25:00|2047.21|2045.71|2048.05|2046.55|2048.06|2046.56|2047.21|2045.71|0
1672281000000|2022-12-29 02:30:00|2047.64|2046.14|2047.64|2046.14|2048.06|2046.56|2047.63|2046.13|0
1672281300000|2022-12-29 02:35:00|2048.06|2046.56|2046.78|2045.28|2048.06|2046.56|2046.35|2044.85|0
1672281600000|2022-12-29 02:40:00|2047.2|2045.7|2048.06|2046.56|2048.06|2046.56|2047.2|2045.7|0
1672282500000|2022-12-29 02:55:00|2048.05|2046.55|2048.05|2046.55|2048.06|2046.56|2047.63|2046.13|0
1672282800000|2022-12-29 03:00:00|2048.06|2046.56|2047.83|2046.33|2048.06|2046.56|2047.62|2046.12|0
1672283100000|2022-12-29 03:05:00|2047.62|2046.12|2048.05|2046.55|2048.06|2046.56|2047.62|2046.12|0
1672283400000|2022-12-29 03:10:00|2048.06|2046.56|2047.62|2046.12|2048.06|2046.56|2047.62|2046.12|0
1672283700000|2022-12-29 03:15:00|2047.63|2046.13|2047.62|2046.12|2048.05|2046.55|2047.62|2046.12|0
1672284000000|2022-12-29 03:20:00|2047.63|2046.13|2047.63|2046.13|2047.63|2046.13|2047.62|2046.12|0
1672284300000|2022-12-29 03:25:00|2047.62|2046.12|2047.63|2046.13|2047.63|2046.13|2047.62|2046.12|0
1672284600000|2022-12-29 03:30:00|2048.05|2046.55|2047.62|2046.12|2048.05|2046.55|2047.62|2046.12|0
1672284900000|2022-12-29 03:35:00|2047.61|2046.11|2047.2|2045.7|2047.62|2046.12|2047.19|2045.69|0
1672285200000|2022-12-29 03:40:00|2047.19|2045.69|2047.19|2045.69|2047.62|2046.12|2047.18|2045.68|0
1672285500000|2022-12-29 03:45:00|2047.18|2045.68|2047.2|2045.7|2047.2|2045.7|2046.76|2045.26|0
1672285800000|2022-12-29 03:50:00|2047.19|2045.69|2048.05|2046.55|2048.05|2046.55|2047.19|2045.69|0
1672286100000|2022-12-29 03:55:00|2048.04|2046.54|2048.05|2046.55|2048.05|2046.55|2047.63|2046.13|0
1672286400000|2022-12-29 04:00:00|2048.04|2046.54|2048.05|2046.55|2048.05|2046.55|2048.04|2046.54|0
1672286700000|2022-12-29 04:05:00|2048.06|2046.56|2048.04|2046.54|2048.06|2046.56|2048.04|2046.54|0
1672287000000|2022-12-29 04:10:00|2048.05|2046.55|2048.05|2046.55|2048.06|2046.56|2047.63|2046.13|0
1672287300000|2022-12-29 04:15:00|2047.63|2046.13|2048.05|2046.55|2048.06|2046.56|2047.63|2046.13|0
1672287600000|2022-12-29 04:20:00|2048.04|2046.54|2048.05|2046.55|2048.05|2046.55|2048.04|2046.54|0
1672287900000|2022-12-29 04:25:00|2048.04|2046.54|2047.84|2046.34|2048.05|2046.55|2047.63|2046.13|0
1672288200000|2022-12-29 04:30:00|2047.63|2046.13|2048.06|2046.56|2048.06|2046.56|2047.62|2046.12|0
1672288500000|2022-12-29 04:35:00|2048.05|2046.55|2048.05|2046.55|2048.06|2046.56|2048.05|2046.55|0
1672288800000|2022-12-29 04:40:00|2048.06|2046.56|2048.05|2046.55|2048.06|2046.56|2047.63|2046.13|0
1672289100000|2022-12-29 04:45:00|2048.06|2046.56|2048.49|2046.99|2048.49|2046.99|2048.06|2046.56|0
1672289400000|2022-12-29 04:50:00|2048.5|2047|2049.34|2047.84|2049.34|2047.84|2048.49|2046.99|0
1672289700000|2022-12-29 04:55:00|2049.33|2047.83|2049.34|2047.84|2049.34|2047.84|2049.33|2047.83|0
1672290000000|2022-12-29 05:00:00|2049.33|2047.83|2049.33|2047.83|2049.34|2047.84|2049.33|2047.83|0
1672290300000|2022-12-29 05:05:00|2049.34|2047.84|2049.75|2048.25|2049.76|2048.26|2049.34|2047.84|0
1672290600000|2022-12-29 05:10:00|2049.76|2048.26|2049.33|2047.83|2049.76|2048.26|2049.33|2047.83|0
1672290900000|2022-12-29 05:15:00|2049.32|2047.82|2048.9|2047.4|2049.32|2047.82|2048.89|2047.39|0
1672291200000|2022-12-29 05:20:00|2048.89|2047.39|2048.88|2047.38|2049.32|2047.82|2048.88|2047.38|0
1672291500000|2022-12-29 05:25:00|2048.89|2047.39|2048.88|2047.38|2048.89|2047.39|2048.45|2046.95|0
1672291800000|2022-12-29 05:30:00|2048.89|2047.39|2048.89|2047.39|2048.9|2047.4|2048.88|2047.38|0
1672292100000|2022-12-29 05:35:00|2048.88|2047.38|2048.89|2047.39|2048.89|2047.39|2048.88|2047.38|0
1672292400000|2022-12-29 05:40:00|2048.88|2047.38|2048.88|2047.38|2048.88|2047.38|2048.88|2047.38|0
1672292700000|2022-12-29 05:45:00|2048.89|2047.39|2048.88|2047.38|2049.31|2047.81|2048.88|2047.38|0
1672293000000|2022-12-29 05:50:00|2048.89|2047.39|2048.89|2047.39|2049.31|2047.81|2048.89|2047.39|0
1672293300000|2022-12-29 05:55:00|2048.9|2047.4|2048.89|2047.39|2048.9|2047.4|2048.46|2046.96|0
1672293600000|2022-12-29 06:00:00|2048.47|2046.97|2048.88|2047.38|2048.89|2047.39|2048.46|2046.96|0
1672293900000|2022-12-29 06:05:00|2048.89|2047.39|2048.47|2046.97|2049.31|2047.81|2048.46|2046.96|0
1672294200000|2022-12-29 06:10:00|2048.46|2046.96|2048.89|2047.39|2048.9|2047.4|2048.46|2046.96|0
1672294500000|2022-12-29 06:15:00|2048.9|2047.4|2049.33|2047.83|2049.34|2047.84|2048.89|2047.39|0
1672294800000|2022-12-29 06:20:00|2049.12|2047.62|2048.9|2047.4|2049.12|2047.62|2048.89|2047.39|0
1672295100000|2022-12-29 06:25:00|2048.91|2047.41|2048.9|2047.4|2048.92|2047.42|2048.9|2047.4|0
1672295400000|2022-12-29 06:30:00|2048.91|2047.41|2048.91|2047.41|2048.91|2047.41|2048.48|2046.98|0
1672295700000|2022-12-29 06:35:00|2048.9|2047.4|2048.48|2046.98|2048.91|2047.41|2048.48|2046.98|0
1672296000000|2022-12-29 06:40:00|2048.49|2046.99|2048.1|2046.6|2048.49|2046.99|2048.06|2046.56|0
1672296300000|2022-12-29 06:45:00|2048.11|2046.61|2048.12|2046.62|2048.54|2047.04|2048.11|2046.61|0
1672296600000|2022-12-29 06:50:00|2048.54|2047.04|2048.54|2047.04|2048.55|2047.05|2048.54|2047.04|0
1672296900000|2022-12-29 06:55:00|2048.55|2047.05|2048.98|2047.48|2048.98|2047.48|2048.55|2047.05|0
1672297200000|2022-12-29 07:00:00|2049.4|2047.9|2049.39|2047.89|2050.24|2048.74|2049.39|2047.89|0
1672297500000|2022-12-29 07:05:00|2049.4|2047.9|2050.23|2048.73|2050.24|2048.74|2049.4|2047.9|0
1672297800000|2022-12-29 07:10:00|2050.24|2048.74|2049.39|2047.89|2050.24|2048.74|2049.39|2047.89|0
1672298100000|2022-12-29 07:15:00|2049.4|2047.9|2049.81|2048.31|2049.82|2048.32|2049.39|2047.89|0
1672298400000|2022-12-29 07:20:00|2049.82|2048.32|2049.88|2048.38|2050.3|2048.8|2049.81|2048.31|0
1672298700000|2022-12-29 07:25:00|2049.87|2048.37|2049.85|2048.35|2050.3|2048.8|2049.45|2047.95|0
1672299000000|2022-12-29 07:30:00|2049.84|2048.34|2048.41|2047.01|2050.27|2048.77|2048.41|2047.01|0
1672299300000|2022-12-29 07:35:00|2048.28|2046.88|2049.66|2048.26|2049.78|2048.38|2048.28|2046.88|0
1672299600000|2022-12-29 07:40:00|2049.78|2048.38|2050.28|2048.88|2050.53|2049.13|2049.66|2048.26|25
1672299900000|2022-12-29 07:45:00|2050.16|2048.76|2050.41|2049.01|2050.66|2049.26|2049.91|2048.51|38
1672300200000|2022-12-29 07:50:00|2050.28|2048.88|2050.16|2048.76|2050.41|2049.01|2049.91|2048.51|4
1672300500000|2022-12-29 07:55:00|2050.08|2048.58|2049.22|2047.72|2050.09|2048.59|2049.22|2047.72|0
1672300800000|2022-12-29 08:00:00|2048.8|2047.3|2044.96|2044.46|2051.83|2051.33|2043.58|2043.08|3080
1672301100000|2022-12-29 08:05:00|2044.83|2044.33|2046.96|2046.46|2049.46|2048.96|2044.46|2043.96|1123
1672301400000|2022-12-29 08:10:00|2047.21|2046.71|2046.83|2046.33|2048.46|2047.96|2046.33|2045.83|880
1672301700000|2022-12-29 08:15:00|2046.71|2046.21|2045.33|2044.83|2046.96|2046.46|2044.58|2044.08|899
1672302000000|2022-12-29 08:20:00|2045.46|2044.96|2045.46|2044.96|2045.83|2045.33|2044.46|2043.96|494
1672302300000|2022-12-29 08:25:00|2044.96|2044.46|2046.33|2045.83|2047.21|2046.71|2044.33|2043.83|539
1672302600000|2022-12-29 08:30:00|2046.21|2045.71|2045.71|2045.21|2046.21|2045.71|2042.71|2042.21|712
1672302900000|2022-12-29 08:35:00|2045.46|2044.96|2048.21|2047.71|2048.21|2047.71|2045.46|2044.96|712
1672303200000|2022-12-29 08:40:00|2048.2|2047.7|2047.2|2046.7|2048.82|2048.32|2045.2|2044.7|694
1672303500000|2022-12-29 08:45:00|2047.32|2046.82|2049.7|2049.2|2049.95|2049.45|2047.32|2046.82|526
1672303800000|2022-12-29 08:50:00|2049.82|2049.32|2052.45|2051.95|2052.7|2052.2|2049.57|2049.07|957
1672304100000|2022-12-29 08:55:00|2052.7|2052.2|2053.7|2053.2|2054.45|2053.95|2052.2|2051.7|767
1672304400000|2022-12-29 09:00:00|2053.95|2053.45|2055.7|2055.2|2056.2|2055.7|2053.45|2052.95|597
1672304700000|2022-12-29 09:05:00|2055.45|2054.95|2054.45|2053.95|2055.45|2054.95|2053.45|2052.95|882
1672305000000|2022-12-29 09:10:00|2054.7|2054.2|2055.95|2055.45|2055.95|2055.45|2054.7|2054.2|309
1672305300000|2022-12-29 09:15:00|2056.07|2055.57|2056.82|2056.32|2057.45|2056.95|2056.07|2055.57|554
1672305600000|2022-12-29 09:20:00|2056.95|2056.45|2059.57|2059.07|2059.7|2059.2|2056.95|2056.45|528
1672305900000|2022-12-29 09:25:00|2059.7|2059.2|2059.95|2059.45|2060.95|2060.45|2058.95|2058.45|569
1672306200000|2022-12-29 09:30:00|2059.7|2059.2|2060.45|2059.95|2060.7|2060.2|2057.95|2057.45|982
1672306500000|2022-12-29 09:35:00|2060.2|2059.7|2059.7|2059.2|2061.45|2060.95|2059.2|2058.7|766
1672306800000|2022-12-29 09:40:00|2059.45|2058.95|2058.7|2058.2|2059.95|2059.45|2058.45|2057.95|630
1672307100000|2022-12-29 09:45:00|2058.95|2058.45|2059.2|2058.7|2059.7|2059.2|2058.45|2057.95|356
1672307400000|2022-12-29 09:50:00|2059.45|2058.95|2059.7|2059.2|2059.95|2059.45|2058.7|2058.2|726
1672307700000|2022-12-29 09:55:00|2059.95|2059.45|2060.45|2059.95|2060.95|2060.45|2059.7|2059.2|329
1672308000000|2022-12-29 10:00:00|2060.2|2059.7|2060.7|2060.2|2060.95|2060.45|2060.2|2059.7|333
1672308300000|2022-12-29 10:05:00|2060.95|2060.45|2060.7|2060.2|2061.07|2060.57|2060.2|2059.7|328
1672308600000|2022-12-29 10:10:00|2060.95|2060.45|2060.95|2060.45|2061.2|2060.7|2060.45|2059.95|449
1672308900000|2022-12-29 10:15:00|2060.7|2060.2|2060.7|2060.2|2061.2|2060.7|2060.7|2060.2|400
1672309200000|2022-12-29 10:20:00|2061.2|2060.7|2060.95|2060.45|2061.45|2060.95|2060.7|2060.2|337
1672309500000|2022-12-29 10:25:00|2060.7|2060.2|2061.45|2060.95|2061.7|2061.2|2060.7|2060.2|248
1672309800000|2022-12-29 10:30:00|2061.32|2060.82|2062.2|2061.7|2062.45|2061.95|2060.32|2059.82|415
1672310100000|2022-12-29 10:35:00|2061.95|2061.45|2063.45|2062.95|2063.45|2062.95|2061.95|2061.45|625
1672310400000|2022-12-29 10:40:00|2063.32|2062.82|2063.7|2063.2|2063.95|2063.45|2062.95|2062.45|297
1672310700000|2022-12-29 10:45:00|2063.57|2063.07|2063.7|2063.2|2064.7|2064.2|2062.95|2062.45|289
1672311000000|2022-12-29 10:50:00|2063.45|2062.95|2062.45|2061.95|2063.45|2062.95|2062.32|2061.82|360
1672311300000|2022-12-29 10:55:00|2062.2|2061.7|2063.45|2062.95|2063.7|2063.2|2061.95|2061.45|392
1672311600000|2022-12-29 11:00:00|2063.2|2062.7|2062.95|2062.45|2063.7|2063.2|2061.7|2061.2|317
1672311900000|2022-12-29 11:05:00|2063.07|2062.57|2062.57|2062.07|2063.57|2063.07|2062.45|2061.95|201
1672312200000|2022-12-29 11:10:00|2062.7|2062.2|2061.2|2060.7|2062.7|2062.2|2061.2|2060.7|273
1672312500000|2022-12-29 11:15:00|2061.32|2060.82|2060.45|2059.95|2061.45|2060.95|2060.45|2059.95|288
1672312800000|2022-12-29 11:20:00|2060.2|2059.7|2060.2|2059.7|2060.45|2059.95|2059.2|2058.7|440
1672313100000|2022-12-29 11:25:00|2059.95|2059.45|2060.32|2059.82|2060.7|2060.2|2059.95|2059.45|159
1672313400000|2022-12-29 11:30:00|2060.45|2059.95|2061.2|2060.7|2061.32|2060.82|2059.95|2059.45|169
1672313700000|2022-12-29 11:35:00|2061.32|2060.82|2061.32|2060.82|2061.57|2061.07|2060.95|2060.45|140
1672314000000|2022-12-29 11:40:00|2061.45|2060.95|2061.2|2060.7|2061.45|2060.95|2060.7|2060.2|119
1672314300000|2022-12-29 11:45:00|2061.07|2060.57|2061.95|2061.45|2061.95|2061.45|2061.07|2060.57|185
1672314600000|2022-12-29 11:50:00|2061.7|2061.2|2061.7|2061.2|2061.95|2061.45|2061.2|2060.7|208
1672314900000|2022-12-29 11:55:00|2061.45|2060.95|2061.2|2060.7|2061.7|2061.2|2061.2|2060.7|138
1672315200000|2022-12-29 12:00:00|2061.45|2060.95|2061.95|2061.45|2062.07|2061.57|2060.95|2060.45|378
1672315500000|2022-12-29 12:05:00|2062.2|2061.7|2062.45|2061.95|2063.2|2062.7|2061.95|2061.45|272
1672315800000|2022-12-29 12:10:00|2062.7|2062.2|2063.82|2063.32|2063.95|2063.45|2062.45|2061.95|179
1672316100000|2022-12-29 12:15:00|2063.95|2063.45|2062.7|2062.2|2063.95|2063.45|2062.2|2061.7|344
1672316400000|2022-12-29 12:20:00|2062.82|2062.32|2063.45|2062.95|2063.7|2063.2|2062.57|2062.07|465
1672316700000|2022-12-29 12:25:00|2063.57|2063.07|2063.45|2062.95|2064.45|2063.95|2063.45|2062.95|210
1672317000000|2022-12-29 12:30:00|2063.57|2063.07|2062.45|2061.95|2063.57|2063.07|2062.2|2061.7|359
1672317300000|2022-12-29 12:35:00|2062.32|2061.82|2062.45|2061.95|2063.45|2062.95|2061.95|2061.45|239
1672317600000|2022-12-29 12:40:00|2062.48|2061.98|2061.48|2060.98|2062.73|2062.23|2061.23|2060.73|210
1672317900000|2022-12-29 12:45:00|2061.73|2061.23|2059.6|2059.1|2061.73|2061.23|2059.48|2058.98|421
1672318200000|2022-12-29 12:50:00|2059.48|2058.98|2061.23|2060.73|2061.48|2060.98|2059.48|2058.98|340
1672318500000|2022-12-29 12:55:00|2060.98|2060.48|2061.48|2060.98|2061.73|2061.23|2060.73|2060.23|181
1672318800000|2022-12-29 13:00:00|2061.35|2060.85|2061.23|2060.73|2061.98|2061.48|2060.73|2060.23|496
1672319100000|2022-12-29 13:05:00|2061.48|2060.98|2062.48|2061.98|2062.48|2061.98|2061.48|2060.98|320
1672319400000|2022-12-29 13:10:00|2062.35|2061.85|2062.48|2061.98|2062.48|2061.98|2061.98|2061.48|263
1672319700000|2022-12-29 13:15:00|2062.23|2061.73|2061.98|2061.48|2062.48|2061.98|2061.48|2060.98|289
1672320000000|2022-12-29 13:20:00|2061.73|2061.23|2063.23|2062.73|2063.23|2062.73|2061.48|2060.98|255
1672320300000|2022-12-29 13:25:00|2063.1|2062.6|2061.85|2061.35|2063.23|2062.73|2061.73|2061.23|315
1672320600000|2022-12-29 13:30:00|2061.98|2061.48|2062.98|2062.48|2063.73|2063.23|2061.98|2061.48|479
1672320900000|2022-12-29 13:35:00|2063.23|2062.73|2065.48|2064.98|2065.73|2065.23|2063.23|2062.73|625
1672321200000|2022-12-29 13:40:00|2065.6|2065.1|2067.48|2066.98|2067.73|2067.23|2064.98|2064.48|446
1672321500000|2022-12-29 13:45:00|2067.35|2066.85|2066.73|2066.23|2067.98|2067.48|2066.1|2065.6|436
1672321800000|2022-12-29 13:50:00|2066.48|2065.98|2066.6|2066.1|2066.98|2066.48|2065.98|2065.48|319
1672322100000|2022-12-29 13:55:00|2066.73|2066.23|2066.98|2066.48|2068.23|2067.73|2066.48|2065.98|355
1672322400000|2022-12-29 14:00:00|2067.23|2066.73|2067.48|2066.98|2067.73|2067.23|2066.98|2066.48|322
1672322700000|2022-12-29 14:05:00|2067.73|2067.23|2067.73|2067.23|2067.73|2067.23|2066.73|2066.23|288
1672323000000|2022-12-29 14:10:00|2067.6|2067.1|2066.98|2066.48|2067.98|2067.48|2066.73|2066.23|414
1672323300000|2022-12-29 14:15:00|2067.1|2066.6|2069.73|2069.23|2069.73|2069.23|2066.98|2066.48|744
1672323600000|2022-12-29 14:20:00|2069.48|2068.98|2068.48|2067.98|2069.6|2069.1|2068.23|2067.73|449
1672323900000|2022-12-29 14:25:00|2067.98|2067.48|2067.23|2066.73|2068.23|2067.73|2067.23|2066.73|220
1672324200000|2022-12-29 14:30:00|2067.35|2066.85|2066.73|2066.23|2067.48|2066.98|2064.85|2064.35|873
1672324500000|2022-12-29 14:35:00|2066.48|2065.98|2068.73|2068.23|2069.23|2068.73|2066.48|2065.98|1011
1672324800000|2022-12-29 14:40:00|2068.48|2067.98|2068.98|2068.48|2070.48|2069.98|2068.48|2067.98|1187
1672325100000|2022-12-29 14:45:00|2069.1|2068.6|2070.98|2070.48|2071.23|2070.73|2068.48|2067.98|478
1672325400000|2022-12-29 14:50:00|2070.85|2070.35|2069.73|2069.23|2071.23|2070.73|2068.35|2067.85|660
1672325700000|2022-12-29 14:55:00|2069.98|2069.48|2071.98|2071.48|2072.48|2071.98|2069.23|2068.73|982
1672326000000|2022-12-29 15:00:00|2072.23|2071.73|2069.23|2068.73|2072.48|2071.98|2069.23|2068.73|923
1672326300000|2022-12-29 15:05:00|2068.98|2068.48|2070.73|2070.23|2070.98|2070.48|2068.48|2067.98|800
1672326600000|2022-12-29 15:10:00|2070.98|2070.48|2071.6|2071.1|2072.48|2071.98|2070.98|2070.48|744
1672326900000|2022-12-29 15:15:00|2071.73|2071.23|2072.1|2071.6|2072.98|2072.48|2070.85|2070.35|674
1672327200000|2022-12-29 15:20:00|2071.85|2071.35|2070.6|2070.1|2072.6|2072.1|2070.6|2070.1|427
1672327500000|2022-12-29 15:25:00|2070.72|2070.22|2069.35|2068.85|2071.35|2070.85|2069.1|2068.6|458
1672327800000|2022-12-29 15:30:00|2069.6|2069.1|2071.1|2070.6|2071.72|2071.22|2069.6|2069.1|520
1672328100000|2022-12-29 15:35:00|2071.22|2070.72|2071.97|2071.47|2072.6|2072.1|2070.85|2070.35|351
1672328400000|2022-12-29 15:40:00|2071.85|2071.35|2070.47|2069.97|2072.1|2071.6|2070.35|2069.85|387
1672328700000|2022-12-29 15:45:00|2070.35|2069.85|2069.72|2069.22|2070.6|2070.1|2069.35|2068.85|427
1672329000000|2022-12-29 15:50:00|2069.85|2069.35|2071.85|2071.35|2072.35|2071.85|2069.6|2069.1|1138
1672329300000|2022-12-29 15:55:00|2071.72|2071.22|2073.35|2072.85|2073.35|2072.85|2071.6|2071.1|973
1672329600000|2022-12-29 16:00:00|2073.6|2073.1|2072.6|2072.1|2073.6|2073.1|2071.85|2071.35|849
1672329900000|2022-12-29 16:05:00|2072.35|2071.85|2071.85|2071.35|2073.6|2073.1|2071.6|2071.1|624
1672330200000|2022-12-29 16:10:00|2071.6|2071.1|2073.35|2072.85|2073.6|2073.1|2071.6|2071.1|876
1672330500000|2022-12-29 16:15:00|2073.1|2072.6|2073.72|2073.22|2074.6|2074.1|2073.1|2072.6|1400
1672330800000|2022-12-29 16:20:00|2073.85|2073.35|2076.03|2074.53|2076.03|2075.1|2073.35|2072.85|2578
1672331100000|2022-12-29 16:25:00|2075.61|2074.11|2075.9|2074.4|2076.89|2075.39|2075.48|2073.98|965
1672331400000|2022-12-29 16:30:00|2075.91|2074.41|2078.17|2076.77|2078.17|2076.77|2075.55|2074.15|293
1672331700000|2022-12-29 16:35:00|2078.05|2076.65|2077.92|2076.52|2078.05|2076.65|2077.55|2076.15|68
1672332000000|2022-12-29 16:40:00|2077.8|2076.4|2077.42|2076.02|2077.92|2076.52|2077.42|2076.02|35
1672332300000|2022-12-29 16:45:00|2077.3|2075.9|2077.55|2076.15|2077.8|2076.4|2077.05|2075.65|23
1672332600000|2022-12-29 16:50:00|2077.67|2076.27|2078.42|2077.02|2078.8|2077.4|2077.67|2076.27|60
1672332900000|2022-12-29 16:55:00|2078.3|2076.9|2077.84|2076.34|2078.55|2077.15|2077.67|2076.27|5
1672333200000|2022-12-29 17:00:00|2077.85|2076.35|2077.41|2075.91|2078.27|2076.77|2077.4|2075.9|0
1672333500000|2022-12-29 17:05:00|2077.4|2075.9|2077.01|2075.51|2077.43|2075.93|2076.97|2075.47|0
1672333800000|2022-12-29 17:10:00|2077.02|2075.52|2077|2075.5|2077.45|2075.95|2077|2075.5|0
1672334100000|2022-12-29 17:15:00|2076.99|2075.49|2077.02|2075.52|2077.45|2075.95|2076.97|2075.47|0
1672334400000|2022-12-29 17:20:00|2077.01|2075.51|2076.6|2075.1|2077.04|2075.54|2076.59|2075.09|0
1672334700000|2022-12-29 17:25:00|2076.59|2075.09|2076.58|2075.08|2076.6|2075.1|2076.15|2074.65|0
1672335000000|2022-12-29 17:30:00|2076.37|2074.87|2076.16|2074.66|2076.59|2075.09|2076.14|2074.64|0
1672335300000|2022-12-29 17:35:00|2076.15|2074.65|2075.69|2074.19|2076.16|2074.66|2075.67|2074.17|0
1672335600000|2022-12-29 17:40:00|2076.11|2074.61|2076.13|2074.63|2076.55|2075.05|2075.68|2074.18|0
1672335900000|2022-12-29 17:45:00|2076.12|2074.62|2075.7|2074.2|2076.55|2075.05|2075.69|2074.19|0
1672336200000|2022-12-29 17:50:00|2075.91|2074.41|2077|2075.5|2077.42|2075.92|2075.91|2074.41|0
1672336500000|2022-12-29 17:55:00|2076.99|2075.49|2076.99|2075.49|2077.01|2075.51|2076.57|2075.07|0
1672336800000|2022-12-29 18:00:00|2076.98|2075.48|2076.13|2074.63|2077.01|2075.51|2076.13|2074.63|0
1672337100000|2022-12-29 18:05:00|2076.14|2074.64|2075.26|2073.76|2076.14|2074.64|2075.24|2073.74|0
1672337400000|2022-12-29 18:10:00|2075.68|2074.18|2076.13|2074.63|2076.55|2075.05|2075.68|2074.18|0
1672337700000|2022-12-29 18:15:00|2076.12|2074.62|2076.12|2074.62|2076.99|2075.49|2075.69|2074.19|0
1672338000000|2022-12-29 18:20:00|2076.13|2074.63|2076.54|2075.04|2076.55|2075.05|2075.68|2074.18|0
1672338300000|2022-12-29 18:25:00|2076.55|2075.05|2076.54|2075.04|2076.98|2075.48|2076.12|2074.62|0
1672338600000|2022-12-29 18:30:00|2076.34|2074.84|2076.54|2075.04|2076.55|2075.05|2075.68|2074.18|0
1672338900000|2022-12-29 18:35:00|2076.12|2074.62|2076.55|2075.05|2076.55|2075.05|2075.68|2074.18|0
1672339200000|2022-12-29 18:40:00|2076.56|2075.06|2077.41|2075.91|2077.41|2075.91|2076.55|2075.05|0
1672339500000|2022-12-29 18:45:00|2077.42|2075.92|2076.56|2075.06|2077.42|2075.92|2076.54|2075.04|0
1672339800000|2022-12-29 18:50:00|2076.57|2075.07|2076.78|2075.28|2076.99|2075.49|2076.12|2074.62|0
1672340100000|2022-12-29 18:55:00|2076.57|2075.07|2076.99|2075.49|2077|2075.5|2076.13|2074.63|0
1672340400000|2022-12-29 19:00:00|2077|2075.5|2077.86|2076.36|2077.88|2076.38|2077|2075.5|0
1672340700000|2022-12-29 19:05:00|2077.87|2076.37|2077.01|2075.51|2077.88|2076.38|2076.99|2075.49|0
1672341000000|2022-12-29 19:10:00|2077|2075.5|2076.57|2075.07|2077.02|2075.52|2076.14|2074.64|0
1672341300000|2022-12-29 19:15:00|2076.58|2075.08|2076.99|2075.49|2077.01|2075.51|2076.56|2075.06|0
1672341600000|2022-12-29 19:20:00|2076.57|2075.07|2076.57|2075.07|2077|2075.5|2076.14|2074.64|0
1672341900000|2022-12-29 19:25:00|2076.58|2075.08|2075.7|2074.2|2076.58|2075.08|2075.7|2074.2|0
1672342200000|2022-12-29 19:30:00|2076.12|2074.62|2076.13|2074.63|2076.56|2075.06|2075.68|2074.18|0
1672342500000|2022-12-29 19:35:00|2076.12|2074.62|2076.56|2075.06|2076.57|2075.07|2076.12|2074.62|0
1672342800000|2022-12-29 19:40:00|2076.57|2075.07|2077|2075.5|2077.01|2075.51|2076.56|2075.06|0
1672343100000|2022-12-29 19:45:00|2076.99|2075.49|2076.56|2075.06|2077|2075.5|2076.14|2074.64|0
1672343400000|2022-12-29 19:50:00|2076.57|2075.07|2075.7|2074.2|2076.57|2075.07|2075.7|2074.2|0
1672343700000|2022-12-29 19:55:00|2075.71|2074.21|2075.27|2073.77|2075.71|2074.21|2074.85|2073.35|0
1672344000000|2022-12-29 20:00:00|2075.28|2073.78|2075.71|2074.21|2076.14|2074.64|2074.85|2073.35|0
1672344300000|2022-12-29 20:05:00|2075.72|2074.22|2075.71|2074.21|2076.14|2074.64|2075.28|2073.78|0
1672344600000|2022-12-29 20:10:00|2075.7|2074.2|2074.84|2073.34|2075.71|2074.21|2074.83|2073.33|0
1672344900000|2022-12-29 20:15:00|2074.42|2072.92|2074.51|2073.01|2074.83|2073.33|2073.96|2072.46|0
1672345200000|2022-12-29 20:20:00|2074.52|2073.02|2074.93|2073.43|2075.37|2073.87|2074.08|2072.58|0
1672345500000|2022-12-29 20:25:00|2074.94|2073.44|2074.93|2073.43|2075.38|2073.88|2074.92|2073.42|0
1672345800000|2022-12-29 20:30:00|2074.94|2073.44|2075.37|2073.87|2075.79|2074.29|2074.93|2073.43|0
1672346100000|2022-12-29 20:35:00|2075.36|2073.86|2074.94|2073.44|2075.8|2074.3|2074.92|2073.42|0
1672346400000|2022-12-29 20:40:00|2074.93|2073.43|2075.37|2073.87|2075.38|2073.88|2074.5|2073|0
1672346700000|2022-12-29 20:45:00|2075.38|2073.88|2075.39|2073.89|2075.81|2074.31|2074.94|2073.44|0
1672347000000|2022-12-29 20:50:00|2075.4|2073.9|2074.97|2073.47|2075.83|2074.33|2074.95|2073.45|0
1672347300000|2022-12-29 20:55:00|2074.96|2073.46|2074.5|2073|2074.96|2073.46|2073.65|2072.15|0
1672347600000|2022-12-29 21:00:00|2074.58|2073.08|2074.15|2072.65|2074.75|2073.25|2073.67|2072.17|0
1672347900000|2022-12-29 21:05:00|2074.24|2072.74|2074.97|2073.47|2074.97|2073.47|2074.02|2072.52|0
1672348200000|2022-12-29 21:10:00|2074.88|2073.38|2074.41|2072.91|2074.97|2073.47|2073.93|2072.43|0
1672348500000|2022-12-29 21:15:00|2074.49|2072.99|2073.67|2072.17|2074.58|2073.08|2073.59|2072.09|0
1672348800000|2022-12-29 21:20:00|2073.59|2072.09|2073.97|2072.47|2074.06|2072.56|2073.59|2072.09|0
1672349100000|2022-12-29 21:25:00|2073.98|2072.48|2073.97|2072.47|2074.06|2072.56|2073.8|2072.3|0
1672349400000|2022-12-29 21:30:00|2073.93|2072.43|2073.71|2072.21|2073.93|2072.43|2073.71|2072.21|0
1672349700000|2022-12-29 21:35:00|2073.72|2072.22|2073.54|2072.04|2073.8|2072.3|2073.54|2072.04|0
1672350000000|2022-12-29 21:40:00|2073.58|2072.08|2073.53|2072.03|2073.63|2072.13|2073.37|2071.87|0
1672350300000|2022-12-29 21:45:00|2073.45|2071.95|2073.53|2072.03|2073.62|2072.12|2073.45|2071.95|0
1672350600000|2022-12-29 21:50:00|2073.57|2072.07|2073.21|2071.71|2073.62|2072.12|2073.21|2071.71|0
1672350900000|2022-12-29 21:55:00|2073.17|2071.67|2073.41|2071.91|2073.5|2072|2072.95|2071.45|0
1672351200000|2022-12-29 22:00:00|2073.33|2071.83|2073.2|2071.7|2073.41|2071.91|2073.2|2071.7|0
1672351500000|2022-12-29 22:05:00|2073.19|2071.69|2073.24|2071.74|2073.33|2071.83|2073.11|2071.61|0
1672351800000|2022-12-29 22:10:00|2073.33|2071.83|2073.24|2071.74|2073.33|2071.83|2073.2|2071.7|0
1672352100000|2022-12-29 22:15:00|2073.2|2071.7|2073.28|2071.78|2073.28|2071.78|2073.15|2071.65|0
1672352400000|2022-12-29 22:20:00|2073.33|2071.83|2073.28|2071.78|2073.33|2071.83|2073.28|2071.78|0
1672352700000|2022-12-29 22:25:00|2073.33|2071.83|2073.33|2071.83|2073.33|2071.83|2073.33|2071.83|0
1672353000000|2022-12-29 22:30:00|2073.28|2071.78|2073.33|2071.83|2073.33|2071.83|2073.28|2071.78|0
1672353300000|2022-12-29 22:35:00|2073.37|2071.87|2073.37|2071.87|2073.37|2071.87|2073.37|2071.87|0
1672353900000|2022-12-29 22:45:00|2073.41|2071.91|2073.41|2071.91|2073.46|2071.96|2073.41|2071.91|0
1672354200000|2022-12-29 22:50:00|2073.37|2071.87|2073.46|2071.96|2073.5|2072|2073.37|2071.87|0
1672354500000|2022-12-29 22:55:00|2073.5|2072|2073.46|2071.96|2073.5|2072|2073.46|2071.96|0
1672354800000|2022-12-29 23:00:00|2073.58|2072.08|2072.98|2071.48|2073.93|2072.43|2072.89|2071.39|0
1672355100000|2022-12-29 23:05:00|2073.02|2071.52|2072.33|2070.83|2073.46|2071.96|2072.33|2070.83|0
1672355400000|2022-12-29 23:10:00|2072.34|2070.84|2072.42|2070.92|2072.72|2071.22|2072.25|2070.75|0
1672355700000|2022-12-29 23:15:00|2072.33|2070.83|2072.63|2071.13|2072.81|2071.31|2072.33|2070.83|0
1672356000000|2022-12-29 23:20:00|2072.55|2071.05|2072.25|2070.75|2072.63|2071.13|2072.16|2070.66|0
1672356300000|2022-12-29 23:25:00|2072.24|2070.74|2072.25|2070.75|2072.55|2071.05|2072.16|2070.66|0
1672356600000|2022-12-29 23:30:00|2072.29|2070.79|2072.68|2071.18|2072.72|2071.22|2072.16|2070.66|0
1672356900000|2022-12-29 23:35:00|2072.72|2071.22|2072.42|2070.92|2072.72|2071.22|2072.07|2070.57|0
1672357200000|2022-12-29 23:40:00|2072.55|2071.05|2072.33|2070.83|2072.55|2071.05|2072.03|2070.53|0
1672357500000|2022-12-29 23:45:00|2072.25|2070.75|2072.16|2070.66|2072.42|2070.92|2072.07|2070.57|0
1672357800000|2022-12-29 23:50:00|2072.2|2070.7|2072.43|2070.93|2072.43|2070.93|2072.07|2070.57|0
1672358100000|2022-12-29 23:55:00|2072.39|2070.89|2072.17|2070.67|2072.43|2070.93|2072.17|2070.67|0
1672358400000|2022-12-30 00:00:00|2072.21|2070.71|2072.56|2071.06|2072.82|2071.32|2072.08|2070.58|0
1672358700000|2022-12-30 00:05:00|2072.64|2071.14|2072.33|2070.83|2072.73|2071.23|2072.16|2070.66|0
1672359000000|2022-12-30 00:10:00|2072.29|2070.79|2072.16|2070.66|2072.33|2070.83|2072.16|2070.66|0
1672359300000|2022-12-30 00:15:00|2072.07|2070.57|2072.36|2070.86|2072.78|2071.28|2071.93|2070.43|0
1672359600000|2022-12-30 00:20:00|2072.37|2070.87|2072.37|2070.87|2072.37|2070.87|2072.36|2070.86|0
1672359900000|2022-12-30 00:25:00|2072.36|2070.86|2072.36|2070.86|2072.37|2070.87|2072.36|2070.86|0
1672360200000|2022-12-30 00:30:00|2072.37|2070.87|2072.37|2070.87|2072.37|2070.87|2071.94|2070.44|0
1672360500000|2022-12-30 00:35:00|2072.36|2070.86|2071.95|2070.45|2072.37|2070.87|2071.95|2070.45|0
1672360800000|2022-12-30 00:40:00|2071.96|2070.46|2071.95|2070.45|2071.96|2070.46|2071.95|2070.45|0
1672361100000|2022-12-30 00:45:00|2071.94|2070.44|2071.95|2070.45|2071.95|2070.45|2071.94|2070.44|0
1672361700000|2022-12-30 00:55:00|2071.96|2070.46|2071.95|2070.45|2071.96|2070.46|2071.95|2070.45|0
1672362000000|2022-12-30 01:00:00|2071.96|2070.46|2072.38|2070.88|2073.23|2071.73|2071.95|2070.45|0
1672362300000|2022-12-30 01:05:00|2072.39|2070.89|2071.94|2070.44|2072.8|2071.3|2071.52|2070.02|0
1672362600000|2022-12-30 01:10:00|2071.95|2070.45|2071.94|2070.44|2072.37|2070.87|2071.93|2070.43|0
1672362900000|2022-12-30 01:15:00|2071.93|2070.43|2072.78|2071.28|2073.21|2071.71|2071.93|2070.43|0
1672363200000|2022-12-30 01:20:00|2072.79|2071.29|2072.79|2071.29|2073.2|2071.7|2072.36|2070.86|0
1672363500000|2022-12-30 01:25:00|2072.78|2071.28|2072.57|2071.07|2072.79|2071.29|2072.36|2070.86|0
1672363800000|2022-12-30 01:30:00|2072.36|2070.86|2072.36|2070.86|2072.78|2071.28|2072.36|2070.86|0
1672364100000|2022-12-30 01:35:00|2072.35|2070.85|2071.51|2070.01|2072.36|2070.86|2071.09|2069.59|0
1672364400000|2022-12-30 01:40:00|2071.3|2069.8|2071.49|2069.99|2071.51|2070.01|2071.07|2069.57|0
1672364700000|2022-12-30 01:45:00|2071.5|2070|2071.51|2070.01|2071.94|2070.44|2071.07|2069.57|0
1672365000000|2022-12-30 01:50:00|2071.52|2070.02|2071.52|2070.02|2071.94|2070.44|2071.52|2070.02|0
1672365300000|2022-12-30 01:55:00|2071.53|2070.03|2071.95|2070.45|2071.95|2070.45|2071.52|2070.02|0
1672365600000|2022-12-30 02:00:00|2071.94|2070.44|2071.53|2070.03|2071.95|2070.45|2071.52|2070.02|0
1672365900000|2022-12-30 02:05:00|2071.52|2070.02|2071.52|2070.02|2071.53|2070.03|2071.52|2070.02|0
1672366200000|2022-12-30 02:10:00|2071.53|2070.03|2071.95|2070.45|2071.96|2070.46|2071.52|2070.02|0
1672366500000|2022-12-30 02:15:00|2071.96|2070.46|2071.53|2070.03|2071.96|2070.46|2071.53|2070.03|0
1672366800000|2022-12-30 02:20:00|2071.52|2070.02|2071.1|2069.6|2071.52|2070.02|2070.67|2069.17|0
1672367100000|2022-12-30 02:25:00|2071.09|2069.59|2071.95|2070.45|2071.96|2070.46|2071.09|2069.59|0
1672367400000|2022-12-30 02:30:00|2071.96|2070.46|2071.96|2070.46|2071.96|2070.46|2071.95|2070.45|0
1672367700000|2022-12-30 02:35:00|2071.95|2070.45|2071.96|2070.46|2071.96|2070.46|2071.54|2070.04|0
1672368000000|2022-12-30 02:40:00|2071.54|2070.04|2071.54|2070.04|2071.54|2070.04|2071.54|2070.04|0
1672368300000|2022-12-30 02:45:00|2071.96|2070.46|2071.96|2070.46|2071.97|2070.47|2071.96|2070.46|0
1672368600000|2022-12-30 02:50:00|2071.54|2070.04|2071.55|2070.05|2071.96|2070.46|2071.54|2070.04|0
1672368900000|2022-12-30 02:55:00|2071.96|2070.46|2071.55|2070.05|2071.97|2070.47|2071.54|2070.04|0
1672369200000|2022-12-30 03:00:00|2071.56|2070.06|2071.99|2070.49|2071.99|2070.49|2071.56|2070.06|0
1672369500000|2022-12-30 03:05:00|2071.98|2070.48|2072.62|2071.12|2072.83|2071.33|2071.98|2070.48|0
1672369800000|2022-12-30 03:10:00|2072.41|2070.91|2072.62|2071.12|2072.82|2071.32|2072.4|2070.9|0
1672370100000|2022-12-30 03:15:00|2072.41|2070.91|2072.82|2071.32|2072.83|2071.33|2072.4|2070.9|0
1672370400000|2022-12-30 03:20:00|2072.83|2071.33|2072.83|2071.33|2072.83|2071.33|2072.83|2071.33|0
1672370700000|2022-12-30 03:25:00|2072.41|2070.91|2072.61|2071.11|2072.83|2071.33|2072.4|2070.9|0
1672371000000|2022-12-30 03:30:00|2072.82|2071.32|2072.84|2071.34|2073.26|2071.76|2072.4|2070.9|0
1672371300000|2022-12-30 03:35:00|2072.83|2071.33|2073.25|2071.75|2073.25|2071.75|2072.83|2071.33|0
1672371600000|2022-12-30 03:40:00|2073.26|2071.76|2073.22|2071.72|2073.26|2071.76|2072.84|2071.34|0
1672371900000|2022-12-30 03:45:00|2073.21|2071.71|2073.21|2071.71|2073.22|2071.72|2072.79|2071.29|0
1672372200000|2022-12-30 03:50:00|2073.22|2071.72|2073.63|2072.13|2073.64|2072.14|2073.21|2071.71|0
1672372500000|2022-12-30 03:55:00|2073.64|2072.14|2073.21|2071.71|2074.06|2072.56|2073.21|2071.71|0
1672372800000|2022-12-30 04:00:00|2073.2|2071.7|2073.2|2071.7|2073.21|2071.71|2072.78|2071.28|0
1672373100000|2022-12-30 04:05:00|2072.78|2071.28|2072.79|2071.29|2072.79|2071.29|2072.78|2071.28|0
1672373400000|2022-12-30 04:10:00|2072.78|2071.28|2073.2|2071.7|2073.21|2071.71|2072.78|2071.28|0
1672373700000|2022-12-30 04:15:00|2072.78|2071.28|2073.2|2071.7|2073.2|2071.7|2072.77|2071.27|0
1672374000000|2022-12-30 04:20:00|2072.99|2071.49|2073.2|2071.7|2073.2|2071.7|2072.99|2071.49|0
1672374300000|2022-12-30 04:25:00|2072.78|2071.28|2073.2|2071.7|2073.2|2071.7|2072.78|2071.28|0
1672374600000|2022-12-30 04:30:00|2073.41|2071.91|2073.62|2072.12|2073.62|2072.12|2073.19|2071.69|0
1672374900000|2022-12-30 04:35:00|2073.61|2072.11|2073.62|2072.12|2073.62|2072.12|2073.61|2072.11|0
1672375200000|2022-12-30 04:40:00|2073.61|2072.11|2073.19|2071.69|2073.62|2072.12|2073.19|2071.69|0
1672375500000|2022-12-30 04:45:00|2073.2|2071.7|2073.19|2071.69|2073.2|2071.7|2073.19|2071.69|0
1672375800000|2022-12-30 04:50:00|2072.77|2071.27|2072.77|2071.27|2072.77|2071.27|2072.77|2071.27|0
1672376100000|2022-12-30 04:55:00|2072.78|2071.28|2072.36|2070.86|2072.78|2071.28|2072.36|2070.86|0
1672376400000|2022-12-30 05:00:00|2072.37|2070.87|2072.35|2070.85|2072.79|2071.29|2072.35|2070.85|0
1672376700000|2022-12-30 05:05:00|2072.36|2070.86|2071.93|2070.43|2072.36|2070.86|2071.51|2070.01|0
1672377000000|2022-12-30 05:10:00|2071.94|2070.44|2071.09|2069.59|2071.94|2070.44|2071.09|2069.59|0
1672377300000|2022-12-30 05:15:00|2071.1|2069.6|2071.51|2070.01|2071.51|2070.01|2071.09|2069.59|0
1672377600000|2022-12-30 05:20:00|2071.09|2069.59|2071.08|2069.58|2071.3|2069.8|2071.08|2069.58|0
1672377900000|2022-12-30 05:25:00|2071.09|2069.59|2070.66|2069.16|2071.09|2069.59|2070.65|2069.15|0
1672378200000|2022-12-30 05:30:00|2070.65|2069.15|2069.38|2067.88|2070.65|2069.15|2069.38|2067.88|0
1672378500000|2022-12-30 05:35:00|2069.39|2067.89|2070.23|2068.73|2070.23|2068.73|2069.39|2067.89|0
1672378800000|2022-12-30 05:40:00|2070.24|2068.74|2070.02|2068.52|2070.24|2068.74|2069.81|2068.31|0
1672379100000|2022-12-30 05:45:00|2069.81|2068.31|2069.37|2067.87|2069.81|2068.31|2069.37|2067.87|0
1672379400000|2022-12-30 05:50:00|2069.79|2068.29|2070.01|2068.51|2070.23|2068.73|2069.79|2068.29|0
1672379700000|2022-12-30 05:55:00|2069.8|2068.3|2070.22|2068.72|2070.65|2069.15|2069.79|2068.29|0
1672380000000|2022-12-30 06:00:00|2070.23|2068.73|2068.51|2067.01|2070.23|2068.73|2068.07|2066.57|0
1672380300000|2022-12-30 06:05:00|2068.5|2067|2068.07|2066.57|2068.51|2067.01|2067.63|2066.13|0
1672380600000|2022-12-30 06:10:00|2068.06|2066.56|2068.07|2066.57|2068.49|2066.99|2067.85|2066.35|0
1672380900000|2022-12-30 06:15:00|2068.28|2066.78|2068.08|2066.58|2068.28|2066.78|2068.07|2066.57|0
1672381200000|2022-12-30 06:20:00|2068.07|2066.57|2067.67|2066.17|2068.09|2066.59|2067.66|2066.16|0
1672381500000|2022-12-30 06:25:00|2067.66|2066.16|2067.65|2066.15|2067.87|2066.37|2067.65|2066.15|0
1672381800000|2022-12-30 06:30:00|2067.66|2066.16|2067.66|2066.16|2067.67|2066.17|2067.65|2066.15|0
1672382100000|2022-12-30 06:35:00|2067.67|2066.17|2067.66|2066.16|2067.67|2066.17|2067.66|2066.16|0
1672382400000|2022-12-30 06:40:00|2068.08|2066.58|2068.08|2066.58|2068.09|2066.59|2067.87|2066.37|0
1672382700000|2022-12-30 06:45:00|2067.87|2066.37|2068.51|2067.01|2068.51|2067.01|2067.66|2066.16|0
1672383000000|2022-12-30 06:50:00|2068.52|2067.02|2068.51|2067.01|2068.52|2067.02|2068.51|2067.01|0
1672383300000|2022-12-30 06:55:00|2068.09|2066.59|2067.65|2066.15|2068.09|2066.59|2067.65|2066.15|0
1672383600000|2022-12-30 07:00:00|2067.24|2065.74|2068.51|2067.01|2068.51|2067.01|2067.23|2065.73|0
1672383900000|2022-12-30 07:05:00|2068.93|2067.43|2069.37|2067.87|2070|2068.5|2068.51|2067.01|0
1672384200000|2022-12-30 07:10:00|2069.79|2068.29|2068.95|2067.45|2069.79|2068.29|2068.95|2067.45|0
1672384500000|2022-12-30 07:15:00|2068.96|2067.46|2068.1|2066.6|2068.96|2067.46|2068.1|2066.6|0
1672384800000|2022-12-30 07:20:00|2068.11|2066.61|2067.68|2066.18|2068.11|2066.61|2067.67|2066.17|0
1672385100000|2022-12-30 07:25:00|2067.67|2066.17|2066.44|2064.94|2067.67|2066.17|2066.44|2064.94|0
1672385400000|2022-12-30 07:30:00|2066.45|2064.95|2066.67|2065.27|2067.8|2066.4|2066.42|2064.93|12
1672385700000|2022-12-30 07:35:00|2067.55|2066.15|2066.42|2065.02|2067.55|2066.15|2066.42|2065.02|18
1672386000000|2022-12-30 07:40:00|2066.3|2064.9|2066.67|2065.27|2066.92|2065.52|2065.55|2064.15|30
1672386300000|2022-12-30 07:45:00|2066.8|2065.4|2066.92|2065.52|2067.42|2066.02|2066.55|2065.15|27
1672386600000|2022-12-30 07:50:00|2066.8|2065.4|2067.3|2065.9|2067.42|2066.02|2066.8|2065.4|24
1672386900000|2022-12-30 07:55:00|2067.09|2065.59|2067.49|2065.99|2067.92|2066.42|2066.67|2065.17|0
1672387200000|2022-12-30 08:00:00|2067.5|2066|2068.35|2067.85|2070.1|2069.6|2065.97|2064.74|3170
1672387500000|2022-12-30 08:05:00|2068.1|2067.6|2070.85|2070.35|2071.1|2070.6|2066.85|2066.35|1057
1672387800000|2022-12-30 08:10:00|2070.6|2070.1|2068.22|2067.72|2070.6|2070.1|2067.85|2067.35|1100
1672388100000|2022-12-30 08:15:00|2068.35|2067.85|2070.6|2070.1|2071.35|2070.85|2067.6|2067.1|862
1672388400000|2022-12-30 08:20:00|2070.47|2069.97|2069.47|2068.97|2070.85|2070.35|2068.1|2067.6|1042
1672388700000|2022-12-30 08:25:00|2069.35|2068.85|2069.97|2069.47|2070.6|2070.1|2068.72|2068.22|513
1672389000000|2022-12-30 08:30:00|2070.1|2069.6|2069.6|2069.1|2072.85|2072.35|2069.1|2068.6|1451
1672389300000|2022-12-30 08:35:00|2069.85|2069.35|2067.1|2066.6|2070.35|2069.85|2067.1|2066.6|1031
1672389600000|2022-12-30 08:40:00|2067.23|2066.73|2067.85|2067.35|2068.23|2067.73|2066.23|2065.73|852
1672389900000|2022-12-30 08:45:00|2067.73|2067.23|2067.98|2067.48|2068.98|2068.48|2066.73|2066.23|531
1672390200000|2022-12-30 08:50:00|2067.73|2067.23|2068.23|2067.73|2068.6|2068.1|2066.73|2066.23|419
1672390500000|2022-12-30 08:55:00|2067.98|2067.48|2064.98|2064.48|2067.98|2067.48|2064.35|2063.85|546
1672390800000|2022-12-30 09:00:00|2065.23|2064.73|2066.23|2065.73|2066.98|2066.48|2064.23|2063.73|603
1672391100000|2022-12-30 09:05:00|2065.98|2065.48|2066.73|2066.23|2067.48|2066.98|2065.48|2064.98|801
1672391400000|2022-12-30 09:10:00|2066.98|2066.48|2066.35|2065.85|2067.23|2066.73|2065.48|2064.98|419
1672391700000|2022-12-30 09:15:00|2066.48|2065.98|2065.48|2064.98|2066.48|2065.98|2064.98|2064.48|338
1672392000000|2022-12-30 09:20:00|2065.23|2064.73|2065.73|2065.23|2066.23|2065.73|2065.23|2064.73|225
1672392300000|2022-12-30 09:25:00|2065.6|2065.1|2065.48|2064.98|2065.73|2065.23|2064.48|2063.98|383
1672392600000|2022-12-30 09:30:00|2065.23|2064.73|2065.23|2064.73|2065.73|2065.23|2064.98|2064.48|383
1672392900000|2022-12-30 09:35:00|2065.35|2064.85|2065.73|2065.23|2066.23|2065.73|2065.23|2064.73|307
1672393200000|2022-12-30 09:40:00|2065.85|2065.35|2066.73|2066.23|2066.98|2066.48|2065.73|2065.23|328
1672393500000|2022-12-30 09:45:00|2066.48|2065.98|2066.23|2065.73|2066.73|2066.23|2065.98|2065.48|338
1672393800000|2022-12-30 09:50:00|2066.48|2065.98|2067.48|2066.98|2067.73|2067.23|2066.23|2065.73|384
1672394100000|2022-12-30 09:55:00|2067.35|2066.85|2068.23|2067.73|2068.23|2067.73|2066.98|2066.48|336
1672394400000|2022-12-30 10:00:00|2068.1|2067.6|2067.1|2066.6|2068.48|2067.98|2066.98|2066.48|417
1672394700000|2022-12-30 10:05:00|2066.98|2066.48|2066.6|2066.1|2067.23|2066.73|2066.35|2065.85|362
1672395000000|2022-12-30 10:10:00|2066.73|2066.23|2065.48|2064.98|2067.23|2066.73|2065.35|2064.85|300
1672395300000|2022-12-30 10:15:00|2065.35|2064.85|2065.73|2065.23|2066.48|2065.98|2065.23|2064.73|467
1672395600000|2022-12-30 10:20:00|2065.98|2065.48|2068.23|2067.73|2068.48|2067.98|2065.98|2065.48|352
1672395900000|2022-12-30 10:25:00|2068.35|2067.85|2068.23|2067.73|2068.98|2068.48|2067.98|2067.48|290
1672396200000|2022-12-30 10:30:00|2068.48|2067.98|2067.73|2067.23|2068.73|2068.23|2067.6|2067.1|275
1672396500000|2022-12-30 10:35:00|2067.98|2067.48|2068.48|2067.98|2068.73|2068.23|2067.85|2067.35|254
1672396800000|2022-12-30 10:40:00|2068.35|2067.85|2068.23|2067.73|2068.85|2068.35|2068.23|2067.73|159
1672397100000|2022-12-30 10:45:00|2067.98|2067.48|2066.98|2066.48|2068.73|2068.23|2066.73|2066.23|290
1672397400000|2022-12-30 10:50:00|2066.85|2066.35|2066.73|2066.23|2067.48|2066.98|2065.85|2065.35|453
1672397700000|2022-12-30 10:55:00|2066.6|2066.1|2065.23|2064.73|2066.6|2066.1|2064.23|2063.73|349
1672398000000|2022-12-30 11:00:00|2065.35|2064.85|2065.48|2064.98|2066.1|2065.6|2064.73|2064.23|321
1672398300000|2022-12-30 11:05:00|2065.35|2064.85|2064.73|2064.23|2065.48|2064.98|2064.23|2063.73|302
1672398600000|2022-12-30 11:10:00|2064.98|2064.48|2064.98|2064.48|2065.23|2064.73|2064.48|2063.98|212
1672398900000|2022-12-30 11:15:00|2064.73|2064.23|2065.23|2064.73|2065.48|2064.98|2064.48|2063.98|333
1672399200000|2022-12-30 11:20:00|2065.1|2064.6|2065.48|2064.98|2065.48|2064.98|2064.48|2063.98|170
1672399500000|2022-12-30 11:25:00|2065.23|2064.73|2065.48|2064.98|2065.73|2065.23|2064.98|2064.48|159
1672399800000|2022-12-30 11:30:00|2065.23|2064.73|2065.23|2064.73|2065.23|2064.73|2064.98|2064.48|231
1672400100000|2022-12-30 11:35:00|2065.35|2064.85|2066.48|2065.98|2066.48|2065.98|2065.23|2064.73|336
1672400400000|2022-12-30 11:40:00|2066.23|2065.73|2064.73|2064.23|2066.23|2065.73|2064.73|2064.23|417
1672400700000|2022-12-30 11:45:00|2064.98|2064.48|2063.73|2063.23|2064.98|2064.48|2063.48|2062.98|425
1672401000000|2022-12-30 11:50:00|2063.6|2063.1|2062.73|2062.23|2064.23|2063.73|2062.35|2061.85|573
1672401300000|2022-12-30 11:55:00|2062.6|2062.1|2061.73|2061.23|2062.73|2062.23|2061.48|2060.98|423
1672401600000|2022-12-30 12:00:00|2061.98|2061.48|2063.48|2062.98|2063.48|2062.98|2061.73|2061.23|326
1672401900000|2022-12-30 12:05:00|2063.23|2062.73|2062.85|2062.35|2063.48|2062.98|2062.48|2061.98|264
1672402200000|2022-12-30 12:10:00|2062.98|2062.48|2063.48|2062.98|2063.48|2062.98|2062.73|2062.23|252
1672402500000|2022-12-30 12:15:00|2063.73|2063.23|2063.73|2063.23|2064.23|2063.73|2063.23|2062.73|265
1672402800000|2022-12-30 12:20:00|2063.48|2062.98|2063.35|2062.85|2064.23|2063.73|2063.23|2062.73|411
1672403100000|2022-12-30 12:25:00|2063.23|2062.73|2061.73|2061.23|2063.35|2062.85|2061.48|2060.98|289
1672403400000|2022-12-30 12:30:00|2061.6|2061.1|2062.73|2062.23|2062.73|2062.23|2061.48|2060.98|315
1672403700000|2022-12-30 12:35:00|2062.6|2062.1|2061.73|2061.23|2062.73|2062.23|2060.23|2059.73|538
1672404000000|2022-12-30 12:40:00|2061.48|2060.98|2061.23|2060.73|2061.73|2061.23|2060.98|2060.48|363
1672404300000|2022-12-30 12:45:00|2060.98|2060.48|2061.73|2061.23|2061.98|2061.48|2060.98|2060.48|519
1672404600000|2022-12-30 12:50:00|2061.98|2061.48|2063.23|2062.73|2063.23|2062.73|2061.98|2061.48|333
1672404900000|2022-12-30 12:55:00|2063.48|2062.98|2061.85|2061.35|2063.48|2062.98|2061.6|2061.1|345
1672405200000|2022-12-30 13:00:00|2061.73|2061.23|2062.48|2061.98|2062.48|2061.98|2061.23|2060.73|489
1672405500000|2022-12-30 13:05:00|2062.23|2061.73|2062.73|2062.23|2062.98|2062.48|2061.98|2061.48|337
1672405800000|2022-12-30 13:10:00|2062.6|2062.1|2061.85|2061.35|2062.6|2062.1|2061.48|2060.98|248
1672406100000|2022-12-30 13:15:00|2061.73|2061.23|2061.23|2060.73|2062.1|2061.6|2061.23|2060.73|174
1672406400000|2022-12-30 13:20:00|2060.98|2060.48|2060.73|2060.23|2061.23|2060.73|2060.48|2059.98|273
1672406700000|2022-12-30 13:25:00|2060.98|2060.48|2059.98|2059.48|2061.23|2060.73|2059.6|2059.1|232
1672407000000|2022-12-30 13:30:00|2059.73|2059.23|2059.98|2059.48|2060.23|2059.73|2059.48|2058.98|303
1672407300000|2022-12-30 13:35:00|2060.23|2059.73|2059.35|2058.85|2060.23|2059.73|2058.98|2058.48|290
1672407600000|2022-12-30 13:40:00|2059.48|2058.98|2060.48|2059.98|2060.48|2059.98|2059.23|2058.73|334
1672407900000|2022-12-30 13:45:00|2060.73|2060.23|2060.23|2059.73|2060.73|2060.23|2059.98|2059.48|340
1672408200000|2022-12-30 13:50:00|2060.48|2059.98|2060.48|2059.98|2060.73|2060.23|2060.23|2059.73|213
1672408500000|2022-12-30 13:55:00|2060.73|2060.23|2060.48|2059.98|2060.73|2060.23|2059.73|2059.23|220
1672408800000|2022-12-30 14:00:00|2060.35|2059.85|2059.23|2058.73|2060.35|2059.85|2058.98|2058.48|661
1672409100000|2022-12-30 14:05:00|2058.98|2058.48|2058.6|2058.1|2059.23|2058.73|2057.98|2057.48|507
1672409400000|2022-12-30 14:10:00|2058.73|2058.23|2058.23|2057.73|2058.73|2058.23|2058.23|2057.73|216
1672409700000|2022-12-30 14:15:00|2058.35|2057.85|2059.35|2058.85|2059.48|2058.98|2058.23|2057.73|214
1672410000000|2022-12-30 14:20:00|2059.23|2058.73|2058.73|2058.23|2059.35|2058.85|2058.73|2058.23|239
1672410300000|2022-12-30 14:25:00|2058.6|2058.1|2058.48|2057.98|2058.73|2058.23|2058.48|2057.98|188
1672410600000|2022-12-30 14:30:00|2058.73|2058.23|2061.23|2060.73|2061.73|2061.23|2058.23|2057.73|681
1672410900000|2022-12-30 14:35:00|2061.1|2060.6|2060.73|2060.23|2061.85|2061.35|2060.73|2060.23|407
1672411200000|2022-12-30 14:40:00|2060.48|2059.98|2059.98|2059.48|2060.48|2059.98|2058.98|2058.48|476
1672411500000|2022-12-30 14:45:00|2059.73|2059.23|2053.48|2052.98|2059.73|2059.23|2052.98|2052.48|750
1672411800000|2022-12-30 14:50:00|2053.35|2052.85|2055.48|2054.98|2055.98|2055.48|2053.35|2052.85|1076
1672412100000|2022-12-30 14:55:00|2055.35|2054.85|2059.6|2059.1|2059.6|2059.1|2055.35|2054.85|1197
1672412400000|2022-12-30 15:00:00|2059.48|2058.98|2057.73|2057.23|2059.98|2059.48|2057.48|2056.98|815
1672412700000|2022-12-30 15:05:00|2057.85|2057.35|2055.85|2055.35|2057.98|2057.48|2055.73|2055.23|404
1672413000000|2022-12-30 15:10:00|2056.23|2055.73|2056.36|2055.86|2057.11|2056.61|2055.86|2055.36|364
1672413300000|2022-12-30 15:15:00|2056.11|2055.61|2057.48|2056.98|2057.61|2057.11|2055.11|2054.61|520
1672413600000|2022-12-30 15:20:00|2057.61|2057.11|2058.36|2057.86|2058.61|2058.11|2057.11|2056.61|533
1672413900000|2022-12-30 15:25:00|2058.48|2057.98|2057.86|2057.36|2059.11|2058.61|2057.11|2056.61|496
1672414200000|2022-12-30 15:30:00|2057.73|2057.23|2057.98|2057.48|2058.11|2057.61|2057.11|2056.61|489
1672414500000|2022-12-30 15:35:00|2058.11|2057.61|2057.61|2057.11|2058.61|2058.11|2057.61|2057.11|409
1672414800000|2022-12-30 15:40:00|2057.86|2057.36|2056.36|2055.86|2058.11|2057.61|2056.11|2055.61|498
1672415100000|2022-12-30 15:45:00|2056.11|2055.61|2056.86|2056.36|2057.36|2056.86|2056.11|2055.61|424
1672415400000|2022-12-30 15:50:00|2057.11|2056.61|2056.86|2056.36|2057.86|2057.36|2056.86|2056.36|279
1672415700000|2022-12-30 15:55:00|2057.11|2056.61|2054.86|2054.36|2057.11|2056.61|2054.61|2054.11|571
1672416000000|2022-12-30 16:00:00|2055.11|2054.61|2056.36|2055.86|2056.36|2055.86|2054.61|2054.11|632
1672416300000|2022-12-30 16:05:00|2056.61|2056.11|2054.11|2053.61|2056.86|2056.36|2054.11|2053.61|1041
1672416600000|2022-12-30 16:10:00|2053.98|2053.48|2047.61|2047.11|2053.98|2053.48|2047.11|2046.61|1734
1672416900000|2022-12-30 16:15:00|2047.73|2047.23|2046.86|2046.36|2048.36|2047.86|2046.73|2046.23|1713
1672417200000|2022-12-30 16:20:00|2046.73|2046.23|2043.27|2041.77|2046.86|2046.36|2042.86|2041.77|4442
1672417500000|2022-12-30 16:25:00|2043.28|2041.78|2042.27|2040.77|2043.28|2041.78|2041.62|2040.12|2181
1672417800000|2022-12-30 16:30:00|2042.26|2040.76|2041.81|2040.41|2043.11|2041.61|2039.93|2038.53|818
1672418100000|2022-12-30 16:35:00|2041.68|2040.28|2042.43|2041.03|2043.06|2041.66|2041.43|2040.03|1015
1672418400000|2022-12-30 16:40:00|2042.81|2041.41|2042.31|2040.91|2042.81|2041.41|2042.06|2040.66|65
1672418700000|2022-12-30 16:45:00|2042.43|2041.03|2041.68|2040.28|2042.43|2041.03|2041.56|2040.16|2509
1672419000000|2022-12-30 16:50:00|2041.56|2040.16|2040.68|2039.28|2041.68|2040.28|2040.56|2039.16|101
1672419300000|2022-12-30 16:55:00|2040.56|2039.16|2040.6|2039.1|2041.31|2039.91|2039.56|2038.16|546
1672419600000|2022-12-30 17:00:00|2040.61|2039.11|2040.21|2038.71|2040.66|2039.16|2039.79|2038.29|0
1672419900000|2022-12-30 17:05:00|2039.79|2038.29|2039.33|2037.83|2039.8|2038.3|2039.32|2037.82|0
1672420200000|2022-12-30 17:10:00|2039.34|2037.84|2039.74|2038.24|2039.78|2038.28|2038.9|2037.4|0
1672420500000|2022-12-30 17:15:00|2039.75|2038.25|2039.76|2038.26|2040.2|2038.7|2039.74|2038.24|0
1672420800000|2022-12-30 17:20:00|2039.34|2037.84|2040.23|2038.73|2040.23|2038.73|2039.34|2037.84|0
1672421100000|2022-12-30 17:25:00|2040.22|2038.72|2040.21|2038.71|2040.63|2039.13|2039.77|2038.27|0
1672421400000|2022-12-30 17:30:00|2040.42|2038.92|2040.64|2039.14|2040.65|2039.15|2040.2|2038.7|0
1672421700000|2022-12-30 17:35:00|2040.22|2038.72|2040.2|2038.7|2041.08|2039.58|2040.19|2038.69|0
1672422000000|2022-12-30 17:40:00|2040.4|2038.9|2039.38|2037.88|2040.4|2038.9|2039.36|2037.86|0
1672422300000|2022-12-30 17:45:00|2039.8|2038.3|2040.24|2038.74|2040.24|2038.74|2039.79|2038.29|0
1672422600000|2022-12-30 17:50:00|2040.25|2038.75|2039.82|2038.32|2040.7|2039.2|2039.81|2038.31|0
1672422900000|2022-12-30 17:55:00|2039.81|2038.31|2040.71|2039.21|2040.71|2039.21|2039.39|2037.89|0
1672423200000|2022-12-30 18:00:00|2040.7|2039.2|2039.84|2038.34|2040.71|2039.21|2039.82|2038.32|0
1672423500000|2022-12-30 18:05:00|2039.83|2038.33|2039.82|2038.32|2040.26|2038.76|2039.4|2037.9|0
1672423800000|2022-12-30 18:10:00|2039.83|2038.33|2040.24|2038.74|2040.26|2038.76|2039.81|2038.31|0
1672424100000|2022-12-30 18:15:00|2040.23|2038.73|2038.92|2037.42|2040.24|2038.74|2038.91|2037.41|0
1672424400000|2022-12-30 18:20:00|2038.91|2037.41|2037.64|2036.14|2038.92|2037.42|2037.62|2036.12|0
1672424700000|2022-12-30 18:25:00|2037.63|2036.13|2038.1|2036.6|2038.11|2036.61|2036.74|2035.24|0
1672425000000|2022-12-30 18:30:00|2038.09|2036.59|2038.55|2037.05|2038.98|2037.48|2037.67|2036.17|0
1672425300000|2022-12-30 18:35:00|2038.56|2037.06|2038.96|2037.46|2039.42|2037.92|2038.54|2037.04|0
1672425600000|2022-12-30 18:40:00|2038.95|2037.45|2038.52|2037.02|2038.96|2037.46|2038.08|2036.58|0
1672425900000|2022-12-30 18:45:00|2038.53|2037.03|2038.06|2036.56|2038.53|2037.03|2038.05|2036.55|0
1672426200000|2022-12-30 18:50:00|2038.07|2036.57|2038.92|2037.42|2038.93|2037.43|2037.63|2036.13|0
1672426500000|2022-12-30 18:55:00|2038.91|2037.41|2038.47|2036.97|2038.92|2037.42|2038.05|2036.55|0
1672426800000|2022-12-30 19:00:00|2038.48|2036.98|2037.62|2036.12|2038.89|2037.39|2037.57|2036.07|0
1672427100000|2022-12-30 19:05:00|2037.63|2036.13|2037.19|2035.69|2038.06|2036.56|2036.77|2035.27|0
1672427400000|2022-12-30 19:10:00|2037.18|2035.68|2037.2|2035.7|2037.64|2036.14|2036.75|2035.25|0
1672427700000|2022-12-30 19:15:00|2037.19|2035.69|2036.77|2035.27|2037.2|2035.7|2036.33|2034.83|0
1672428000000|2022-12-30 19:20:00|2036.78|2035.28|2036.77|2035.27|2037.21|2035.71|2036.34|2034.84|0
1672428300000|2022-12-30 19:25:00|2036.76|2035.26|2037.65|2036.15|2037.67|2036.17|2036.76|2035.26|0
1672428600000|2022-12-30 19:30:00|2037.23|2035.73|2038.52|2037.02|2038.52|2037.02|2037.23|2035.73|0
1672428900000|2022-12-30 19:35:00|2038.51|2037.01|2037.66|2036.16|2038.51|2037.01|2037.64|2036.14|0
1672429200000|2022-12-30 19:40:00|2037.65|2036.15|2037.64|2036.14|2037.66|2036.16|2037.2|2035.7|0
1672429500000|2022-12-30 19:45:00|2037.63|2036.13|2037.18|2035.68|2038.07|2036.57|2036.76|2035.26|0
1672429800000|2022-12-30 19:50:00|2037.19|2035.69|2038.06|2036.56|2038.5|2037|2037.18|2035.68|0
1672430100000|2022-12-30 19:55:00|2038.05|2036.55|2038.05|2036.55|2038.07|2036.57|2037.19|2035.69|0
1672430400000|2022-12-30 20:00:00|2038.06|2036.56|2039.79|2038.29|2040.24|2038.74|2037.63|2036.13|0
1672430700000|2022-12-30 20:05:00|2039.8|2038.3|2040.65|2039.15|2040.66|2039.16|2039.78|2038.28|0
1672431000000|2022-12-30 20:10:00|2040.64|2039.14|2041.63|2040.13|2042.07|2040.57|2040.64|2039.14|0
1672431300000|2022-12-30 20:15:00|2041.64|2040.14|2041.34|2039.84|2042.56|2041.06|2041.34|2039.84|0
1672431600000|2022-12-30 20:20:00|2041.35|2039.85|2041.75|2040.25|2042.63|2041.13|2041.35|2039.85|0
1672431900000|2022-12-30 20:25:00|2041.76|2040.26|2041.31|2039.81|2041.76|2040.26|2040.89|2039.39|0
1672432200000|2022-12-30 20:30:00|2041.32|2039.82|2042.68|2041.18|2042.68|2041.18|2041.3|2039.8|0
1672432500000|2022-12-30 20:35:00|2042.67|2041.17|2042.66|2041.16|2042.68|2041.18|2041.8|2040.3|0
1672432800000|2022-12-30 20:40:00|2042.65|2041.15|2042.25|2040.75|2042.69|2041.19|2042.22|2040.72|0
1672433100000|2022-12-30 20:45:00|2042.67|2041.17|2043.71|2042.21|2043.71|2042.21|2042.24|2040.74|0
1672433400000|2022-12-30 20:50:00|2043.72|2042.22|2044.57|2043.07|2044.57|2043.07|2043.69|2042.19|0
1672433700000|2022-12-30 20:55:00|2044.56|2043.06|2039.57|2038.07|2044.57|2043.07|2038.7|2037.2|0
1672434000000|2022-12-30 21:00:00|2039.58|2038.08|2040.4|2038.9|2040.66|2039.16|2038.85|2037.35|0
1672434300000|2022-12-30 21:05:00|2040.41|2038.91|2040.32|2038.82|2040.66|2039.16|2040.02|2038.52|0
1672434600000|2022-12-30 21:10:00|2040.4|2038.9|2041.49|2039.99|2041.92|2040.42|2040.4|2038.9|0
1672434900000|2022-12-30 21:15:00|2041.54|2040.04|2041.68|2040.18|2041.92|2040.42|2041.33|2039.83|0
1672435200000|2022-12-30 21:20:00|2041.67|2040.17|2041.5|2040|2041.67|2040.17|2041.42|2039.92|0
1672435500000|2022-12-30 21:25:00|2041.55|2040.05|2041.48|2039.98|2041.65|2040.15|2041.48|2039.98|0
1672435800000|2022-12-30 21:30:00|2041.56|2040.06|2041.66|2040.16|2041.83|2040.33|2041.56|2040.06|0
1672436100000|2022-12-30 21:35:00|2041.62|2040.12|2041.31|2039.81|2041.66|2040.16|2041.31|2039.81|0
1672436400000|2022-12-30 21:40:00|2041.32|2039.82|2041.4|2039.9|2041.49|2039.99|2041.32|2039.82|0
1672436700000|2022-12-30 21:45:00|2041.31|2039.81|2041.33|2039.83|2041.51|2040.01|2041.21|2039.71|0
1672437000000|2022-12-30 21:50:00|2041.38|2039.88|2041.59|2040.09|2041.59|2040.09|2041.38|2039.88|0
1672437300000|2022-12-30 21:55:00|2041.51|2040.01|2041.68|2040.18|2041.81|2040.31|2041.51|2040.01|0
1672437600000|2022-12-30 22:00:00|2041.63|2040.13|2041.63|2040.13|2041.63|2040.13|2041.63|2040.13|0
1672646400000|2023-01-02 08:00:00|2058.36|2057.86|2060.36|2058.86|2060.36|2059.61|2057.73|2057.23|301
1672646700000|2023-01-02 08:05:00|2058.86|2058.36|2058.48|2057.98|2060.11|2059.61|2058.11|2057.61|794
1672647000000|2023-01-02 08:10:00|2058.61|2058.11|2059.98|2059.48|2060.86|2060.36|2057.86|2057.36|509
1672647300000|2023-01-02 08:15:00|2059.73|2059.23|2059.48|2058.98|2060.23|2059.73|2059.11|2058.61|371
1672647600000|2023-01-02 08:20:00|2059.36|2058.86|2062.11|2061.61|2063.11|2062.61|2059.36|2058.86|698
1672647900000|2023-01-02 08:25:00|2062.36|2061.86|2061.86|2061.36|2062.36|2061.86|2060.11|2059.61|475
1672648200000|2023-01-02 08:30:00|2061.98|2061.48|2063.86|2063.36|2063.86|2063.36|2061.36|2060.86|1258
1672648500000|2023-01-02 08:35:00|2063.61|2063.11|2065.61|2065.11|2067.36|2066.86|2063.61|2063.11|872
1672648800000|2023-01-02 08:40:00|2065.75|2065.25|2065.25|2064.75|2067.25|2066.75|2065.25|2064.75|435
1672649100000|2023-01-02 08:45:00|2065.12|2064.62|2066.25|2065.75|2067|2066.5|2065.12|2064.62|294
1672649400000|2023-01-02 08:50:00|2066.37|2065.87|2066.25|2065.75|2067.5|2067|2066|2065.5|887
1672649700000|2023-01-02 08:55:00|2066.5|2066|2066.75|2066.25|2067.12|2066.62|2065.87|2065.37|570
1672650000000|2023-01-02 09:00:00|2066.87|2066.37|2067.62|2067.12|2069.25|2068.75|2066.75|2066.25|677
1672650300000|2023-01-02 09:05:00|2067.5|2067|2068.75|2068.25|2069|2068.5|2067.5|2067|953
1672650600000|2023-01-02 09:10:00|2068.5|2068|2066.75|2066.25|2068.5|2068|2066.5|2066|634
1672650900000|2023-01-02 09:15:00|2066.5|2066|2066.75|2066.25|2067.5|2067|2066.5|2066|495
1672651200000|2023-01-02 09:20:00|2067|2066.5|2067.5|2067|2068|2067.5|2066.75|2066.25|340
1672651500000|2023-01-02 09:25:00|2067.62|2067.12|2068.25|2067.75|2068.5|2068|2067|2066.5|670
1672651800000|2023-01-02 09:30:00|2068.5|2068|2067|2066.5|2069.5|2069|2067|2066.5|664
1672652100000|2023-01-02 09:35:00|2067.25|2066.75|2064.25|2063.75|2067.25|2066.75|2064.12|2063.62|459
1672652400000|2023-01-02 09:40:00|2064|2063.5|2061.5|2061|2064.25|2063.75|2061.25|2060.75|1027
1672652700000|2023-01-02 09:45:00|2061.75|2061.25|2060|2059.5|2063|2062.5|2058.75|2058.25|1315
1672653000000|2023-01-02 09:50:00|2059.75|2059.25|2061.75|2061.25|2061.87|2061.37|2059.62|2059.12|383
1672653300000|2023-01-02 09:55:00|2061.62|2061.12|2062.5|2062|2063.5|2063|2060.75|2060.25|349
1672653600000|2023-01-02 10:00:00|2062.75|2062.25|2063.25|2062.75|2063.5|2063|2062.12|2061.62|315
1672653900000|2023-01-02 10:05:00|2063.37|2062.87|2062.5|2062|2063.75|2063.25|2061.75|2061.25|381
1672654200000|2023-01-02 10:10:00|2062.62|2062.12|2063.25|2062.75|2063.5|2063|2061.62|2061.12|299
1672654500000|2023-01-02 10:15:00|2063|2062.5|2063.87|2063.37|2064|2063.5|2062.75|2062.25|241
1672654800000|2023-01-02 10:20:00|2064|2063.5|2066.25|2065.75|2066.37|2065.87|2063.87|2063.37|323
1672655100000|2023-01-02 10:25:00|2066.37|2065.87|2065.75|2065.25|2066.5|2066|2065.5|2065|293
1672655400000|2023-01-02 10:30:00|2066|2065.5|2066.75|2066.25|2067|2066.5|2066|2065.5|213
1672655700000|2023-01-02 10:35:00|2066.87|2066.37|2065.75|2065.25|2067.5|2067|2065.75|2065.25|508
1672656000000|2023-01-02 10:40:00|2066|2065.5|2065.75|2065.25|2066|2065.5|2065.5|2065|314
1672656300000|2023-01-02 10:45:00|2065.5|2065|2065.62|2065.12|2065.75|2065.25|2064.5|2064|277
1672656600000|2023-01-02 10:50:00|2065.5|2065|2064.25|2063.75|2066.25|2065.75|2064.25|2063.75|154
1672656900000|2023-01-02 10:55:00|2064.12|2063.62|2064.62|2064.12|2065|2064.5|2064|2063.5|188
1672657200000|2023-01-02 11:00:00|2064.75|2064.25|2066|2065.5|2066|2065.5|2064.5|2064|182
1672657500000|2023-01-02 11:05:00|2065.87|2065.37|2067|2066.5|2067|2066.5|2065.75|2065.25|194
1672657800000|2023-01-02 11:10:00|2067.25|2066.75|2066.25|2065.75|2067.25|2066.75|2066|2065.5|205
1672658100000|2023-01-02 11:15:00|2066|2065.5|2066|2065.5|2066.25|2065.75|2065.75|2065.25|191
1672658400000|2023-01-02 11:20:00|2066.12|2065.62|2067.5|2067|2067.5|2067|2066.12|2065.62|213
1672658700000|2023-01-02 11:25:00|2067.37|2066.87|2067.5|2067|2067.87|2067.37|2067|2066.5|207
1672659000000|2023-01-02 11:30:00|2067.25|2066.75|2068.37|2067.87|2068.75|2068.25|2067.12|2066.62|320
1672659300000|2023-01-02 11:35:00|2068.25|2067.75|2069.25|2068.75|2069.75|2069.25|2068.25|2067.75|397
1672659600000|2023-01-02 11:40:00|2069.5|2069|2069.25|2068.75|2069.75|2069.25|2069|2068.5|171
1672659900000|2023-01-02 11:45:00|2069.37|2068.87|2071|2070.5|2071.25|2070.75|2069|2068.5|414
1672660200000|2023-01-02 11:50:00|2071.12|2070.62|2071|2070.5|2071.87|2071.37|2070.75|2070.25|329
1672660500000|2023-01-02 11:55:00|2071.25|2070.75|2070.75|2070.25|2071.62|2071.12|2070.25|2069.75|202
1672660800000|2023-01-02 12:00:00|2070.62|2070.12|2070.75|2070.25|2070.75|2070.25|2069.75|2069.25|224
1672661100000|2023-01-02 12:05:00|2071|2070.5|2070.75|2070.25|2071.25|2070.75|2070.62|2070.12|200
1672661400000|2023-01-02 12:10:00|2070.5|2070|2071.75|2071.25|2071.75|2071.25|2070.5|2070|228
1672661700000|2023-01-02 12:15:00|2072|2071.5|2071.75|2071.25|2072.5|2072|2071.62|2071.12|232
1672662000000|2023-01-02 12:20:00|2071.25|2070.75|2071.25|2070.75|2071.62|2071.12|2071|2070.5|162
1672662300000|2023-01-02 12:25:00|2071|2070.5|2070.75|2070.25|2071.25|2070.75|2070.5|2070|206
1672662600000|2023-01-02 12:30:00|2070.5|2070|2070.5|2070|2070.75|2070.25|2070.25|2069.75|149
1672662900000|2023-01-02 12:35:00|2070.75|2070.25|2069.5|2069|2070.75|2070.25|2069.5|2069|267
1672663200000|2023-01-02 12:40:00|2069.83|2069.33|2066.95|2066.45|2069.83|2069.33|2066.95|2066.45|334
1672663500000|2023-01-02 12:45:00|2066.83|2066.33|2069.08|2068.58|2069.33|2068.83|2066.58|2066.08|387
1672663800000|2023-01-02 12:50:00|2069.2|2068.7|2071.83|2071.33|2071.83|2071.33|2069.2|2068.7|162
1672664100000|2023-01-02 12:55:00|2071.33|2070.83|2069.45|2068.95|2071.83|2071.33|2069.45|2068.95|240
1672664400000|2023-01-02 13:00:00|2069.33|2068.83|2069.33|2068.83|2069.83|2069.33|2068.2|2067.7|185
1672664700000|2023-01-02 13:05:00|2068.83|2068.33|2070.08|2069.58|2070.33|2069.83|2068.83|2068.33|161
1672665000000|2023-01-02 13:10:00|2070.33|2069.83|2070.58|2070.08|2071.33|2070.83|2070.08|2069.58|242
1672665300000|2023-01-02 13:15:00|2070.33|2069.83|2070.08|2069.58|2070.58|2070.08|2069.58|2069.08|144
1672665600000|2023-01-02 13:20:00|2069.83|2069.33|2069.95|2069.45|2070.2|2069.7|2069.33|2068.83|162
1672665900000|2023-01-02 13:25:00|2070.08|2069.58|2070.08|2069.58|2070.83|2070.33|2070.08|2069.58|147
1672666200000|2023-01-02 13:30:00|2070.2|2069.7|2069.33|2068.83|2070.33|2069.83|2069.33|2068.83|104
1672666500000|2023-01-02 13:35:00|2069.08|2068.58|2068.7|2068.2|2069.33|2068.83|2068.33|2067.83|215
1672666800000|2023-01-02 13:40:00|2068.83|2068.33|2068.58|2068.08|2069.08|2068.58|2068.33|2067.83|66
1672667100000|2023-01-02 13:45:00|2068.45|2067.95|2068.58|2068.08|2068.95|2068.45|2068.08|2067.58|131
1672667400000|2023-01-02 13:50:00|2068.33|2067.83|2067.08|2066.58|2068.33|2067.83|2067.08|2066.58|86
1672667700000|2023-01-02 13:55:00|2067.58|2067.08|2067.83|2067.33|2068.33|2067.83|2067.33|2066.83|228
1672668000000|2023-01-02 14:00:00|2067.95|2067.45|2066.83|2066.33|2068.08|2067.58|2066.33|2065.83|174
1672668300000|2023-01-02 14:05:00|2066.7|2066.2|2066.58|2066.08|2066.83|2066.33|2065.58|2065.08|149
1672668600000|2023-01-02 14:10:00|2066.7|2066.2|2065.33|2064.83|2066.95|2066.45|2065.33|2064.83|212
1672668900000|2023-01-02 14:15:00|2065.58|2065.08|2066.58|2066.08|2066.83|2066.33|2065.58|2065.08|83
1672669200000|2023-01-02 14:20:00|2066.33|2065.83|2066.83|2066.33|2067.08|2066.58|2066.2|2065.7|81
1672669500000|2023-01-02 14:25:00|2067.08|2066.58|2066.58|2066.08|2067.08|2066.58|2066.33|2065.83|66
1672669800000|2023-01-02 14:30:00|2066.83|2066.33|2067.45|2066.95|2067.45|2066.95|2066.33|2065.83|119
1672670100000|2023-01-02 14:35:00|2067.58|2067.08|2067.33|2066.83|2067.58|2067.08|2067.08|2066.58|139
1672670400000|2023-01-02 14:40:00|2067.58|2067.08|2067.58|2067.08|2068.08|2067.58|2067.33|2066.83|229
1672670700000|2023-01-02 14:45:00|2067.83|2067.33|2067.83|2067.33|2068.08|2067.58|2067.33|2066.83|164
1672671000000|2023-01-02 14:50:00|2067.58|2067.08|2068.08|2067.58|2068.33|2067.83|2067.45|2066.95|283
1672671300000|2023-01-02 14:55:00|2068.33|2067.83|2066.33|2065.83|2068.58|2068.08|2066.33|2065.83|483
1672671600000|2023-01-02 15:00:00|2066.58|2066.08|2066.83|2066.33|2067.58|2067.08|2066.08|2065.58|402
1672671900000|2023-01-02 15:05:00|2067.08|2066.58|2066.33|2065.83|2067.33|2066.83|2066.33|2065.83|316
1672672200000|2023-01-02 15:10:00|2066.45|2065.95|2068.08|2067.58|2068.58|2068.08|2066.45|2065.95|201
1672672500000|2023-01-02 15:15:00|2068.33|2067.83|2069.08|2068.58|2069.58|2069.08|2067.58|2067.08|388
1672672800000|2023-01-02 15:20:00|2069.33|2068.83|2069.83|2069.33|2069.95|2069.45|2068.83|2068.33|270
1672673100000|2023-01-02 15:25:00|2069.95|2069.45|2071.33|2070.83|2071.33|2070.83|2069.58|2069.08|325
1672673400000|2023-01-02 15:30:00|2071.08|2070.58|2069.83|2069.33|2071.58|2071.08|2069.58|2069.08|459
1672673700000|2023-01-02 15:35:00|2070.08|2069.58|2071.33|2070.83|2071.58|2071.08|2070.08|2069.58|203
1672674000000|2023-01-02 15:40:00|2071.08|2070.58|2070.83|2070.33|2071.83|2071.33|2070.83|2070.33|340
1672674300000|2023-01-02 15:45:00|2070.58|2070.08|2071.58|2071.08|2071.58|2071.08|2070.33|2069.83|375
1672674600000|2023-01-02 15:50:00|2071.33|2070.83|2072.58|2072.08|2072.58|2072.08|2071.2|2070.7|285
1672674900000|2023-01-02 15:55:00|2072.08|2071.58|2070.33|2069.83|2072.08|2071.58|2070.33|2069.83|400
1672675200000|2023-01-02 16:00:00|2070.58|2070.08|2069.08|2068.58|2070.7|2070.2|2069.08|2068.58|304
1672675500000|2023-01-02 16:05:00|2069.33|2068.83|2071.08|2070.58|2071.58|2071.08|2069.33|2068.83|786
1672675800000|2023-01-02 16:10:00|2071.2|2070.7|2071.08|2070.58|2071.83|2071.33|2070.08|2069.58|493
1672676100000|2023-01-02 16:15:00|2070.95|2070.45|2071.83|2071.33|2072.7|2072.2|2070.83|2070.33|854
1672676400000|2023-01-02 16:20:00|2072.08|2071.58|2073.58|2072.08|2073.58|2072.83|2071.83|2071.33|1719
1672676700000|2023-01-02 16:25:00|||||||||1036
1672677000000|2023-01-02 16:30:00|2076.28|2074.88|2076.15|2074.75|2076.4|2075|2075.53|2074.13|192
1672677300000|2023-01-02 16:35:00|2076.03|2074.63|2074.4|2073|2076.03|2074.63|2074.4|2073|39
1672677600000|2023-01-02 16:40:00|2074.65|2073.25|2075.4|2074|2075.4|2074|2074.15|2072.75|30
1672677900000|2023-01-02 16:45:00|2075.28|2073.88|2076.15|2074.75|2076.78|2075.38|2075.28|2073.88|34
1672678200000|2023-01-02 16:50:00|2076.4|2075|2077.15|2075.75|2077.28|2075.88|2076.03|2074.63|20
1672678500000|2023-01-02 16:55:00|2077.03|2075.63|2077.33|2075.83|2077.78|2076.38|2076.53|2075.13|21
1672700700000|2023-01-02 23:05:00|2070.62|2069.12|2067.04|2065.54|2071.44|2069.94|2065.89|2064.39|0
1672701000000|2023-01-02 23:10:00|2067.05|2065.55|2062.98|2061.48|2067.34|2065.84|2062.65|2061.15|0
1672701300000|2023-01-02 23:15:00|2063.02|2061.52|2062.24|2060.74|2063.32|2061.82|2061.73|2060.23|0
1672701600000|2023-01-02 23:20:00|2062.16|2060.66|2062.68|2061.18|2062.77|2061.27|2061.08|2059.58|0
1672701900000|2023-01-02 23:25:00|2062.67|2061.17|2063.81|2062.31|2065.97|2064.47|2062.67|2061.17|0
1672702200000|2023-01-02 23:30:00|2063.85|2062.35|2063.64|2062.14|2064.07|2062.57|2063.25|2061.75|0
1672702500000|2023-01-02 23:35:00|2063.59|2062.09|2064.63|2063.13|2064.71|2063.21|2063.12|2061.62|0
1672702800000|2023-01-02 23:40:00|2064.67|2063.17|2064.92|2063.42|2065.39|2063.89|2064.45|2062.95|0
1672703100000|2023-01-02 23:45:00|2064.84|2063.34|2064.41|2062.91|2065.1|2063.6|2064.11|2062.61|0
1672703400000|2023-01-02 23:50:00|2064.45|2062.95|2064.28|2062.78|2064.67|2063.17|2064.11|2062.61|0
1672703700000|2023-01-02 23:55:00|2064.32|2062.82|2065.01|2063.51|2065.1|2063.6|2064.32|2062.82|0
1672704000000|2023-01-03 00:00:00|2064.92|2063.42|2064.28|2062.78|2065.1|2063.6|2064.19|2062.69|0
1672704300000|2023-01-03 00:05:00|2064.36|2062.86|2064.36|2062.86|2064.54|2063.04|2064.11|2062.61|0
1672704600000|2023-01-03 00:10:00|2064.28|2062.78|2060.06|2058.56|2065.13|2063.63|2059.97|2058.47|0
1672704900000|2023-01-03 00:15:00|2059.97|2058.47|2056.86|2055.36|2060.06|2058.56|2055.44|2053.94|0
1672705200000|2023-01-03 00:20:00|2056.65|2055.15|2057.28|2055.78|2057.7|2056.2|2056.43|2054.93|0
1672705500000|2023-01-03 00:25:00|2057.27|2055.77|2057.67|2056.17|2058.11|2056.61|2056.83|2055.33|0
1672705800000|2023-01-03 00:30:00|2057.25|2055.75|2059.81|2058.31|2059.82|2058.32|2057.25|2055.75|0
1672706100000|2023-01-03 00:35:00|2059.82|2058.32|2059.81|2058.31|2059.82|2058.32|2058.97|2057.47|0
1672706400000|2023-01-03 00:40:00|2059.39|2057.89|2058.95|2057.45|2059.8|2058.3|2058.53|2057.03|0
1672706700000|2023-01-03 00:45:00|2058.54|2057.04|2058.53|2057.03|2058.97|2057.47|2058.52|2057.02|0
1672707000000|2023-01-03 00:50:00|2058.52|2057.02|2057.86|2056.36|2058.95|2057.45|2057.22|2055.72|0
1672707300000|2023-01-03 00:55:00|2057.65|2056.15|2056.78|2055.28|2057.86|2056.36|2056.35|2054.85|0
1672707600000|2023-01-03 01:00:00|2056.36|2054.86|2055.45|2053.95|2056.74|2055.24|2055.01|2053.51|0
1672707900000|2023-01-03 01:05:00|2055.44|2053.94|2052.07|2050.57|2055.44|2053.94|2051.63|2050.13|0
1672708200000|2023-01-03 01:10:00|2052.06|2050.56|2052.91|2051.41|2053.35|2051.85|2051.01|2049.51|0
1672708500000|2023-01-03 01:15:00|2052.92|2051.42|2052.08|2050.58|2053.36|2051.86|2051.66|2050.16|0
1672708800000|2023-01-03 01:20:00|2051.87|2050.37|2051.25|2049.75|2052.08|2050.58|2050.13|2048.63|0
1672709100000|2023-01-03 01:25:00|2051.24|2049.74|2051.66|2050.16|2051.67|2050.17|2050.82|2049.32|0
1672709400000|2023-01-03 01:30:00|2051.45|2049.95|2053.36|2051.86|2053.37|2051.87|2051.23|2049.73|0
1672709700000|2023-01-03 01:35:00|2053.35|2051.85|2052.99|2051.49|2053.42|2051.92|2052.56|2051.06|0
1672710000000|2023-01-03 01:40:00|2053|2051.5|2054.7|2053.2|2054.7|2053.2|2052.57|2051.07|0
1672710300000|2023-01-03 01:45:00|2054.71|2053.21|2055.12|2053.62|2055.13|2053.63|2053.85|2052.35|0
1672710600000|2023-01-03 01:50:00|2054.92|2053.42|2054.53|2053.03|2055.13|2053.63|2053.42|2051.92|0
1672710900000|2023-01-03 01:55:00|2054.52|2053.02|2057.08|2055.58|2057.51|2056.01|2054.52|2053.02|0
1672711200000|2023-01-03 02:00:00|2057.07|2055.57|2057.09|2055.59|2057.09|2055.59|2055.8|2054.3|0
1672711500000|2023-01-03 02:05:00|2057.08|2055.58|2057.08|2055.58|2057.3|2055.8|2056.65|2055.15|0
1672711800000|2023-01-03 02:10:00|2057.07|2055.57|2057.49|2055.99|2058.36|2056.86|2056.65|2055.15|0
1672712100000|2023-01-03 02:15:00|2057.5|2056|2057.93|2056.43|2057.93|2056.43|2056.63|2055.13|0
1672712400000|2023-01-03 02:20:00|2057.92|2056.42|2059.21|2057.71|2059.21|2057.71|2057.92|2056.42|0
1672712700000|2023-01-03 02:25:00|2059.2|2057.7|2059.62|2058.12|2060.05|2058.55|2059.19|2057.69|0
1672713000000|2023-01-03 02:30:00|2059.63|2058.13|2060.05|2058.55|2060.06|2058.56|2058.77|2057.27|0
1672713300000|2023-01-03 02:35:00|2060.06|2058.56|2063.03|2061.53|2063.03|2061.53|2059.64|2058.14|0
1672713600000|2023-01-03 02:40:00|2062.61|2061.11|2067.48|2065.98|2067.48|2065.98|2062.61|2061.11|0
1672713900000|2023-01-03 02:45:00|2067.9|2066.4|2066.21|2064.71|2067.9|2066.4|2065.78|2064.28|0
1672714200000|2023-01-03 02:50:00|2066.22|2064.72|2065.8|2064.3|2066.65|2065.15|2065.79|2064.29|0
1672714500000|2023-01-03 02:55:00|2065.79|2064.29|2065.36|2063.86|2065.79|2064.29|2064.93|2063.43|0
1672714800000|2023-01-03 03:00:00|2065.37|2063.87|2065.55|2064.05|2065.8|2064.3|2064.49|2062.99|0
1672715100000|2023-01-03 03:05:00|2065.34|2063.84|2066.6|2065.1|2066.62|2065.12|2065.34|2063.84|0
1672715400000|2023-01-03 03:10:00|2066.61|2065.11|2064.97|2063.47|2067.04|2065.54|2064.97|2063.47|0
1672715700000|2023-01-03 03:15:00|2065.39|2063.89|2065.18|2063.68|2065.39|2063.89|2064.55|2063.05|0
1672716000000|2023-01-03 03:20:00|2064.97|2063.47|2065.81|2064.31|2066.24|2064.74|2064.97|2063.47|0
1672716300000|2023-01-03 03:25:00|2065.82|2064.32|2065.82|2064.32|2065.83|2064.33|2065.39|2063.89|0
1672716600000|2023-01-03 03:30:00|2065.61|2064.11|2066.48|2064.98|2066.68|2065.18|2065.39|2063.89|0
1672716900000|2023-01-03 03:35:00|2066.27|2064.77|2065.83|2064.33|2066.27|2064.77|2065.83|2064.33|0
1672717200000|2023-01-03 03:40:00|2065.84|2064.34|2065.85|2064.35|2066.28|2064.78|2065.84|2064.34|0
1672717500000|2023-01-03 03:45:00|2066.06|2064.56|2066.72|2065.22|2066.72|2065.22|2065.85|2064.35|0
1672717800000|2023-01-03 03:50:00|2066.71|2065.21|2066.7|2065.2|2066.72|2065.22|2066.28|2064.78|0
1672718100000|2023-01-03 03:55:00|2066.71|2065.21|2067.13|2065.63|2067.13|2065.63|2066.7|2065.2|0
1672718400000|2023-01-03 04:00:00|2067.55|2066.05|2066.69|2065.19|2067.55|2066.05|2066.69|2065.19|0
1672718700000|2023-01-03 04:05:00|2066.7|2065.2|2065.84|2064.34|2066.91|2065.41|2065.84|2064.34|0
1672719000000|2023-01-03 04:10:00|2066.05|2064.55|2066.27|2064.77|2066.27|2064.77|2065.84|2064.34|0
1672719300000|2023-01-03 04:15:00|2066.28|2064.78|2066.49|2064.99|2066.69|2065.19|2066.26|2064.76|0
1672719600000|2023-01-03 04:20:00|2066.48|2064.98|2066.27|2064.77|2066.7|2065.2|2066.27|2064.77|0
1672719900000|2023-01-03 04:25:00|2066.28|2064.78|2066.28|2064.78|2066.7|2065.2|2066.27|2064.77|0
1672720200000|2023-01-03 04:30:00|2066.29|2064.79|2066.31|2064.81|2066.71|2065.21|2066.28|2064.78|0
1672720500000|2023-01-03 04:35:00|2066.3|2064.8|2066.31|2064.81|2066.74|2065.24|2066.3|2064.8|0
1672720800000|2023-01-03 04:40:00|2066.3|2064.8|2065.47|2063.97|2066.3|2064.8|2065.47|2063.97|0
1672721100000|2023-01-03 04:45:00|2065.68|2064.18|2065.46|2063.96|2065.68|2064.18|2065.46|2063.96|0
1672721400000|2023-01-03 04:50:00|2065.47|2063.97|2065.46|2063.96|2065.47|2063.97|2065.46|2063.96|0
1672721700000|2023-01-03 04:55:00|2065.45|2063.95|2064.59|2063.09|2065.45|2063.95|2064.59|2063.09|0
1672722000000|2023-01-03 05:00:00|2065.01|2063.51|2065.45|2063.95|2065.86|2064.36|2065.01|2063.51|0
1672722300000|2023-01-03 05:05:00|2065.44|2063.94|2066.27|2064.77|2066.28|2064.78|2065.44|2063.94|0
1672722600000|2023-01-03 05:10:00|2066.28|2064.78|2067.14|2065.64|2067.14|2065.64|2066.28|2064.78|0
1672722900000|2023-01-03 05:15:00|2067.13|2065.63|2067.13|2065.63|2067.57|2066.07|2066.71|2065.21|0
1672723200000|2023-01-03 05:20:00|2066.72|2065.22|2066.71|2065.21|2067.15|2065.65|2066.29|2064.79|0
1672723500000|2023-01-03 05:25:00|2066.5|2065|2065.86|2064.36|2066.71|2065.21|2065.86|2064.36|0
1672723800000|2023-01-03 05:30:00|2065.87|2064.37|2066.29|2064.79|2066.72|2065.22|2065.86|2064.36|0
1672724100000|2023-01-03 05:35:00|2066.3|2064.8|2067.81|2066.31|2068.47|2066.97|2066.29|2064.79|0
1672724400000|2023-01-03 05:40:00|2068.02|2066.52|2068.45|2066.95|2068.47|2066.97|2067.59|2066.09|0
1672724700000|2023-01-03 05:45:00|2068.25|2066.75|2067.2|2065.7|2068.47|2066.97|2067.19|2065.69|0
1672725000000|2023-01-03 05:50:00|2067.41|2065.91|2067.18|2065.68|2067.61|2066.11|2067.18|2065.68|0
1672725300000|2023-01-03 05:55:00|2067.19|2065.69|2067.61|2066.11|2067.62|2066.12|2067.18|2065.68|0
1672725600000|2023-01-03 06:00:00|2067.19|2065.69|2066.76|2065.26|2067.61|2066.11|2066.33|2064.83|0
1672725900000|2023-01-03 06:05:00|2066.34|2064.84|2066.61|2065.11|2066.82|2065.32|2066.33|2064.83|0
1672726200000|2023-01-03 06:10:00|2066.82|2065.32|2066.34|2064.84|2066.82|2065.32|2065.92|2064.42|0
1672726500000|2023-01-03 06:15:00|2066.35|2064.85|2066.35|2064.85|2066.77|2065.27|2065.93|2064.43|0
1672726800000|2023-01-03 06:20:00|2066.36|2064.86|2066.78|2065.28|2066.78|2065.28|2065.93|2064.43|0
1672727100000|2023-01-03 06:25:00|2066.36|2064.86|2066.79|2065.29|2066.8|2065.3|2066.35|2064.85|0
1672727400000|2023-01-03 06:30:00|2067.21|2065.71|2067.2|2065.7|2068.05|2066.55|2066.78|2065.28|0
1672727700000|2023-01-03 06:35:00|2067.62|2066.12|2063.81|2062.31|2067.62|2066.12|2063.8|2062.3|0
1672728000000|2023-01-03 06:40:00|2063.82|2062.32|2063.41|2061.91|2064.02|2062.52|2063.39|2061.89|0
1672728300000|2023-01-03 06:45:00|2062.99|2061.49|2062.55|2061.05|2063|2061.5|2062.55|2061.05|0
1672728600000|2023-01-03 06:50:00|2062.56|2061.06|2062.99|2061.49|2063|2061.5|2061.29|2059.79|0
1672728900000|2023-01-03 06:55:00|2063|2061.5|2064.28|2062.78|2064.28|2062.78|2062.99|2061.49|0
1672729200000|2023-01-03 07:00:00|2064.27|2062.77|2063.46|2061.96|2065.17|2063.67|2063.44|2061.94|0
1672729500000|2023-01-03 07:05:00|2063.45|2061.95|2063.03|2061.53|2063.45|2061.95|2062.59|2061.09|0
1672729800000|2023-01-03 07:10:00|2062.61|2061.11|2063.7|2062.2|2064.12|2062.62|2062.18|2060.68|0
1672730100000|2023-01-03 07:15:00|2063.69|2062.19|2064.55|2063.05|2064.97|2063.47|2063.69|2062.19|0
1672730400000|2023-01-03 07:20:00|2064.34|2062.84|2064.11|2062.61|2064.54|2063.04|2063.27|2061.77|0
1672730700000|2023-01-03 07:25:00|2064.12|2062.62|2064.99|2063.49|2065.2|2063.7|2064.11|2062.61|0
1672731000000|2023-01-03 07:30:00|2065|2063.5|2062.53|2061.13|2065.42|2063.92|2057.53|2056.13|85
1672731300000|2023-01-03 07:35:00|2062.4|2061|2064.4|2063|2065.28|2063.88|2062.4|2061|19
1672731600000|2023-01-03 07:40:00|2064.28|2062.88|2065.15|2063.75|2065.28|2063.88|2063.9|2062.5|9
1672731900000|2023-01-03 07:45:00|2065.03|2063.63|2065.28|2063.88|2065.4|2064|2064.78|2063.38|1
1672732200000|2023-01-03 07:50:00|2065.4|2064|2067.28|2065.88|2067.28|2065.88|2065.15|2063.75|3
1672732500000|2023-01-03 07:55:00|2067.62|2066.12|2070.49|2068.99|2070.49|2068.99|2067.62|2066.12|0
1672732800000|2023-01-03 08:00:00|2070.08|2068.58|2077.7|2077.2|2082.95|2082.45|2068.58|2068.08|3942
1672733100000|2023-01-03 08:05:00|2077.58|2077.08|2081.08|2080.58|2081.33|2080.83|2076.83|2076.33|2622
1672733400000|2023-01-03 08:10:00|2080.95|2080.45|2080.08|2079.58|2082.33|2081.83|2078.83|2078.33|2355
1672733700000|2023-01-03 08:15:00|2079.83|2079.33|2083.2|2082.7|2085.58|2085.08|2079.83|2079.33|2253
1672734000000|2023-01-03 08:20:00|2083.33|2082.83|2086.45|2085.95|2086.45|2085.95|2083.08|2082.58|1724
1672734300000|2023-01-03 08:25:00|2086.33|2085.83|2088.95|2088.45|2089.08|2088.58|2086.33|2085.83|1233
1672734600000|2023-01-03 08:30:00|2089.08|2088.58|2088.83|2088.33|2089.7|2089.2|2087.58|2087.08|1138
1672734900000|2023-01-03 08:35:00|2089.08|2088.58|2092.08|2091.58|2092.08|2091.58|2089.08|2088.58|1209
1672735200000|2023-01-03 08:40:00|2091.83|2091.33|2091.95|2091.45|2093.08|2092.58|2090.58|2090.08|1548
1672735500000|2023-01-03 08:45:00|2092.08|2091.58|2094.33|2093.83|2094.33|2093.83|2091.58|2091.08|742
1672735800000|2023-01-03 08:50:00|2094.2|2093.7|2094.83|2094.33|2096.58|2096.08|2093.83|2093.33|1496
1672736100000|2023-01-03 08:55:00|2094.58|2094.08|2094.33|2093.83|2095.33|2094.83|2093.45|2092.95|1056
1672736400000|2023-01-03 09:00:00|2094.2|2093.7|2097.08|2096.58|2097.2|2096.7|2094.08|2093.58|1228
1672736700000|2023-01-03 09:05:00|2097.33|2096.83|2098.08|2097.58|2098.58|2098.08|2096.58|2096.08|1483
1672737000000|2023-01-03 09:10:00|2098.33|2097.83|2097.5|2097|2099.58|2099.08|2097.5|2097|1107
1672737300000|2023-01-03 09:15:00|2097.62|2097.12|2096.88|2096.38|2098.38|2097.88|2096.51|2096.01|699
1672737600000|2023-01-03 09:20:00|2096.76|2096.26|2100.76|2100.26|2100.76|2100.26|2096.76|2096.26|805
1672737900000|2023-01-03 09:25:00|2100.63|2100.13|2100.26|2099.76|2101.51|2101.01|2100.26|2099.76|716
1672738200000|2023-01-03 09:30:00|2100.38|2099.88|2100.51|2100.01|2100.88|2100.38|2100.26|2099.76|245
1672738500000|2023-01-03 09:35:00|2102.13|2101.63|2102.01|2101.51|2104.01|2103.51|2101.76|2101.26|966
1672738800000|2023-01-03 09:40:00|2102.26|2101.76|2101.51|2101.01|2102.26|2101.76|2101.01|2100.51|681
1672739100000|2023-01-03 09:45:00|2101.38|2100.88|2101.76|2101.26|2102.26|2101.76|2100.88|2100.38|937
1672739400000|2023-01-03 09:50:00|2101.51|2101.01|2102.51|2102.01|2103.51|2103.01|2101.51|2101.01|569
1672739700000|2023-01-03 09:55:00|2102.76|2102.26|2105.26|2104.76|2105.38|2104.88|2102.76|2102.26|1211
1672740000000|2023-01-03 10:00:00|2105.13|2104.63|2103.76|2103.26|2105.51|2105.01|2102.76|2102.26|678
1672740300000|2023-01-03 10:05:00|2103.63|2103.13|2101.26|2100.76|2103.76|2103.26|2101.01|2100.51|567
1672740600000|2023-01-03 10:10:00|2101.38|2100.88|2099.76|2099.26|2101.51|2101.01|2099.76|2099.26|715
1672740900000|2023-01-03 10:15:00|2100.01|2099.51|2097.26|2096.76|2100.76|2100.26|2097.01|2096.51|808
1672741200000|2023-01-03 10:20:00|2097.01|2096.51|2096.26|2095.76|2098.26|2097.76|2095.01|2094.51|644
1672741500000|2023-01-03 10:25:00|2096.13|2095.63|2097.76|2097.26|2098.51|2098.01|2096.01|2095.51|481
1672741800000|2023-01-03 10:30:00|2097.51|2097.01|2097.01|2096.51|2098.26|2097.76|2096.26|2095.76|513
1672742100000|2023-01-03 10:35:00|2096.76|2096.26|2096.51|2096.01|2097.01|2096.51|2094.76|2094.26|459
1672742400000|2023-01-03 10:40:00|2096.26|2095.76|2095.76|2095.26|2096.38|2095.88|2095.26|2094.76|206
1672742700000|2023-01-03 10:45:00|2095.88|2095.38|2097.26|2096.76|2097.76|2097.26|2095.88|2095.38|406
1672743000000|2023-01-03 10:50:00|2097.51|2097.01|2096.01|2095.51|2098.01|2097.51|2096.01|2095.51|375
1672743300000|2023-01-03 10:55:00|2096.51|2096.01|2097.26|2096.76|2097.76|2097.26|2096.51|2096.01|256
1672743600000|2023-01-03 11:00:00|2097.13|2096.63|2096.76|2096.26|2097.51|2097.01|2096.01|2095.51|317
1672743900000|2023-01-03 11:05:00|2096.88|2096.38|2095.26|2094.76|2097.51|2097.01|2095.01|2094.51|335
1672744200000|2023-01-03 11:10:00|2095.38|2094.88|2093.76|2093.26|2095.51|2095.01|2093.63|2093.13|501
1672744500000|2023-01-03 11:15:00|2093.88|2093.38|2094.26|2093.76|2095.01|2094.51|2093.26|2092.76|668
1672744800000|2023-01-03 11:20:00|2094.01|2093.51|2094.51|2094.01|2094.76|2094.26|2094.01|2093.51|1289
1672745100000|2023-01-03 11:25:00|2094.26|2093.76|2095.26|2094.76|2095.26|2094.76|2094.01|2093.51|550
1672745400000|2023-01-03 11:30:00|2095.13|2094.63|2096.51|2096.01|2096.76|2096.26|2095.13|2094.63|558
1672745700000|2023-01-03 11:35:00|2096.76|2096.26|2096.26|2095.76|2097.01|2096.51|2096.26|2095.76|296
1672746000000|2023-01-03 11:40:00|2096.13|2095.63|2090.26|2089.76|2096.88|2096.38|2089.63|2089.13|766
1672746300000|2023-01-03 11:45:00|2090.51|2090.01|2087.01|2086.51|2090.51|2090.01|2087.01|2086.51|1223
1672746600000|2023-01-03 11:50:00|2086.76|2086.26|2086.76|2086.26|2088.01|2087.51|2085.51|2085.01|800
1672746900000|2023-01-03 11:55:00|2086.63|2086.13|2087.01|2086.51|2087.38|2086.88|2086.01|2085.51|623
1672747200000|2023-01-03 12:00:00|2086.88|2086.38|2087.26|2086.76|2087.38|2086.88|2085.51|2085.01|720
1672747500000|2023-01-03 12:05:00|2087.13|2086.63|2084.76|2084.26|2088.01|2087.51|2084.76|2084.26|862
1672747800000|2023-01-03 12:10:00|2084.51|2084.01|2085.63|2085.13|2086.01|2085.51|2083.51|2083.01|827
1672748100000|2023-01-03 12:15:00|2085.76|2085.26|2085.01|2084.51|2085.76|2085.26|2084.26|2083.76|544
1672748400000|2023-01-03 12:20:00|2085.13|2084.63|2086.01|2085.51|2086.26|2085.76|2084.26|2083.76|450
1672748700000|2023-01-03 12:25:00|2086.13|2085.63|2086.01|2085.51|2087.51|2087.01|2086.01|2085.51|573
1672749000000|2023-01-03 12:30:00|2085.76|2085.26|2088.01|2087.51|2088.26|2087.76|2085.76|2085.26|559
1672749300000|2023-01-03 12:35:00|2087.76|2087.26|2087.51|2087.01|2088.26|2087.76|2086.38|2085.88|316
1672749600000|2023-01-03 12:40:00|2087.48|2086.98|2089.23|2088.73|2089.23|2088.73|2086.98|2086.48|684
1672749900000|2023-01-03 12:45:00|2089.48|2088.98|2089.48|2088.98|2089.98|2089.48|2087.73|2087.23|494
1672750200000|2023-01-03 12:50:00|2089.73|2089.23|2089.23|2088.73|2089.73|2089.23|2088.98|2088.48|348
1672750500000|2023-01-03 12:55:00|2088.98|2088.48|2089.85|2089.35|2090.1|2089.6|2088.48|2087.98|466
1672750800000|2023-01-03 13:00:00|2089.98|2089.48|2091.73|2091.23|2091.98|2091.48|2089.85|2089.35|623
1672751100000|2023-01-03 13:05:00|2091.6|2091.1|2087.23|2086.73|2091.73|2091.23|2086.98|2086.48|662
1672751400000|2023-01-03 13:10:00|2087.48|2086.98|2086.73|2086.23|2088.48|2087.98|2086.23|2085.73|839
1672751700000|2023-01-03 13:15:00|2086.98|2086.48|2087.73|2087.23|2087.98|2087.48|2086.73|2086.23|431
1672752000000|2023-01-03 13:20:00|2087.98|2087.48|2088.85|2088.35|2089.48|2088.98|2087.98|2087.48|488
1672752300000|2023-01-03 13:25:00|2088.98|2088.48|2087.98|2087.48|2088.98|2088.48|2087.48|2086.98|402
1672752600000|2023-01-03 13:30:00|2088.23|2087.73|2088.73|2088.23|2089.48|2088.98|2087.73|2087.23|358
1672752900000|2023-01-03 13:35:00|2088.85|2088.35|2091.23|2090.73|2091.73|2091.23|2088.6|2088.1|331
1672753200000|2023-01-03 13:40:00|2091.35|2090.85|2092.6|2092.1|2093.23|2092.73|2091.23|2090.73|488
1672753500000|2023-01-03 13:45:00|2092.73|2092.23|2094.23|2093.73|2094.48|2093.98|2092.73|2092.23|451
1672753800000|2023-01-03 13:50:00|2094.35|2093.85|2093.23|2092.73|2094.98|2094.48|2092.98|2092.48|393
1672754100000|2023-01-03 13:55:00|2093.35|2092.85|2094.48|2093.98|2095.98|2095.48|2093.35|2092.85|558
1672754400000|2023-01-03 14:00:00|2094.73|2094.23|2094.23|2093.73|2095.23|2094.73|2093.73|2093.23|399
1672754700000|2023-01-03 14:05:00|2093.98|2093.48|2095.48|2094.98|2096.23|2095.73|2093.98|2093.48|249
1672755000000|2023-01-03 14:10:00|2095.6|2095.1|2096.73|2096.23|2097.23|2096.73|2095.6|2095.1|398
1672755300000|2023-01-03 14:15:00|2096.98|2096.48|2096.98|2096.48|2097.48|2096.98|2096.23|2095.73|390
1672755600000|2023-01-03 14:20:00|2097.23|2096.73|2097.48|2096.98|2097.98|2097.48|2096.73|2096.23|423
1672755900000|2023-01-03 14:25:00|2097.23|2096.73|2096.48|2095.98|2097.48|2096.98|2096.48|2095.98|401
1672756200000|2023-01-03 14:30:00|2096.23|2095.73|2097.23|2096.73|2098.98|2098.48|2095.48|2094.98|1902
1672756500000|2023-01-03 14:35:00|2097.35|2096.85|2099.23|2098.73|2100.23|2099.73|2097.35|2096.85|906
1672756800000|2023-01-03 14:40:00|2099.48|2098.98|2098.48|2097.98|2101.48|2100.98|2098.23|2097.73|1391
1672757100000|2023-01-03 14:45:00|2098.23|2097.73|2094.48|2093.98|2098.48|2097.98|2091.98|2091.48|1532
1672757400000|2023-01-03 14:50:00|2094.35|2093.85|2093.35|2092.85|2095.48|2094.98|2092.73|2092.23|1021
1672757700000|2023-01-03 14:55:00|2093.23|2092.73|2089.23|2088.73|2093.98|2093.48|2088.35|2087.85|1491
1672758000000|2023-01-03 15:00:00|2089.1|2088.6|2087.23|2086.73|2091.48|2090.98|2087.23|2086.73|1931
1672758300000|2023-01-03 15:05:00|2087.48|2086.98|2088.98|2088.48|2088.98|2088.48|2086.48|2085.98|1606
1672758600000|2023-01-03 15:10:00|2089.11|2088.61|2086.36|2085.86|2089.11|2088.61|2085.61|2085.11|1283
1672758900000|2023-01-03 15:15:00|2086.11|2085.61|2082.36|2081.86|2087.36|2086.86|2082.11|2081.61|1491
1672759200000|2023-01-03 15:20:00|2082.61|2082.11|2083.11|2082.61|2084.61|2084.11|2081.86|2081.36|1023
1672759500000|2023-01-03 15:25:00|2082.98|2082.48|2084.11|2083.61|2084.11|2083.61|2082.11|2081.61|985
1672759800000|2023-01-03 15:30:00|2084.23|2083.73|2083.11|2082.61|2084.23|2083.73|2080.61|2080.11|1124
1672760100000|2023-01-03 15:35:00|2082.86|2082.36|2085.86|2085.36|2086.11|2085.61|2082.86|2082.36|1101
1672760400000|2023-01-03 15:40:00|2086.11|2085.61|2089.36|2088.86|2090.23|2089.73|2086.11|2085.61|1452
1672760700000|2023-01-03 15:45:00|2089.48|2088.98|2090.11|2089.61|2091.36|2090.86|2089.36|2088.86|969
1672761000000|2023-01-03 15:50:00|2090.36|2089.86|2091.86|2091.36|2092.61|2092.11|2089.61|2089.11|1188
1672761300000|2023-01-03 15:55:00|2092.11|2091.61|2096.61|2096.11|2096.61|2096.11|2091.86|2091.36|1634
1672761600000|2023-01-03 16:00:00|2096.36|2095.86|2094.36|2093.86|2097.11|2096.61|2094.36|2093.86|1001
1672761900000|2023-01-03 16:05:00|2094.48|2093.98|2093.36|2092.86|2096.11|2095.61|2093.36|2092.86|1354
1672762200000|2023-01-03 16:10:00|2093.61|2093.11|2091.11|2090.61|2094.61|2094.11|2090.86|2090.36|1958
1672762500000|2023-01-03 16:15:00|2090.86|2090.36|2090.86|2090.36|2092.11|2091.61|2090.11|2089.61|1510
1672762800000|2023-01-03 16:20:00|2091.11|2090.61|2090.61|2089.11|2091.61|2091.11|2089.86|2089.11|1969
1672763100000|2023-01-03 16:25:00|2090.6|2089.1|2090.16|2088.66|2090.99|2089.49|2088.44|2086.94|1274
1672763400000|2023-01-03 16:30:00|2090.57|2089.07|2088.06|2086.66|2090.81|2089.41|2087.06|2085.66|230
1672763700000|2023-01-03 16:35:00|2087.93|2086.53|2087.81|2086.41|2087.93|2086.53|2087.31|2085.91|29
1672764000000|2023-01-03 16:40:00|2087.93|2086.53|2086.31|2084.91|2087.93|2086.53|2086.31|2084.91|10
1672764300000|2023-01-03 16:45:00|2086.18|2084.78|2084.68|2083.28|2086.18|2084.78|2084.43|2083.03|14
1672764600000|2023-01-03 16:50:00|2083.93|2082.53|2085.18|2083.78|2085.31|2083.91|2083.68|2082.28|10
1672764900000|2023-01-03 16:55:00|2085.06|2083.66|2084.48|2082.98|2085.06|2083.66|2084.18|2082.78|14
1672765200000|2023-01-03 17:00:00|2084.49|2082.99|2084.47|2082.97|2085.33|2083.83|2084.04|2082.54|0
1672765500000|2023-01-03 17:05:00|2084.46|2082.96|2085.87|2084.37|2086.69|2085.19|2084.04|2082.54|0
1672765800000|2023-01-03 17:10:00|2085.86|2084.36|2087.51|2086.01|2087.52|2086.02|2085.85|2084.35|0
1672766100000|2023-01-03 17:15:00|2087.5|2086|2086.32|2084.82|2087.51|2086.01|2085.77|2084.27|0
1672766400000|2023-01-03 17:20:00|2086.31|2084.81|2085.42|2083.92|2087.19|2085.69|2085.4|2083.9|0
1672766700000|2023-01-03 17:25:00|2085.41|2083.91|2085.88|2084.38|2086.31|2084.81|2085.41|2083.91|0
1672767000000|2023-01-03 17:30:00|2085.87|2084.37|2087.65|2086.15|2088.09|2086.59|2085.86|2084.36|0
1672767300000|2023-01-03 17:35:00|2087.64|2086.14|2087.49|2085.99|2088.5|2087|2087.07|2085.57|0
1672767600000|2023-01-03 17:40:00|2087.48|2085.98|2085.31|2083.81|2087.49|2085.99|2085.31|2083.81|0
1672767900000|2023-01-03 17:45:00|2085.3|2083.8|2083.52|2082.02|2085.31|2083.81|2082.66|2081.16|0
1672768200000|2023-01-03 17:50:00|2083.53|2082.03|2083.95|2082.45|2084.38|2082.88|2083.52|2082.02|0
1672768500000|2023-01-03 17:55:00|2084.37|2082.87|2085.25|2083.75|2086.12|2084.62|2083.51|2082.01|0
1672768800000|2023-01-03 18:00:00|2085.24|2083.74|2085.26|2083.76|2085.68|2084.18|2084.39|2082.89|0
1672769100000|2023-01-03 18:05:00|2085.25|2083.75|2085.24|2083.74|2085.67|2084.17|2084.81|2083.31|0
1672769400000|2023-01-03 18:10:00|2085.23|2083.73|2085.23|2083.73|2086.54|2085.04|2085.23|2083.73|0
1672769700000|2023-01-03 18:15:00|2085.24|2083.74|2085.65|2084.15|2086.09|2084.59|2085.22|2083.72|0
1672770000000|2023-01-03 18:20:00|2085.64|2084.14|2085.87|2084.37|2086.1|2084.6|2085.22|2083.72|0
1672770300000|2023-01-03 18:25:00|2085.67|2084.17|2088.67|2087.17|2089.14|2087.64|2085.66|2084.16|0
1672770600000|2023-01-03 18:30:00|2088.46|2086.96|2087.39|2085.89|2088.68|2087.18|2087.38|2085.88|0
1672770900000|2023-01-03 18:35:00|2087.4|2085.9|2087.38|2085.88|2088.27|2086.77|2087.37|2085.87|0
1672771200000|2023-01-03 18:40:00|2087.37|2085.87|2087.4|2085.9|2088.28|2086.78|2087.37|2085.87|0
1672771500000|2023-01-03 18:45:00|2087.39|2085.89|2086.98|2085.48|2087.39|2085.89|2086.52|2085.02|0
1672771800000|2023-01-03 18:50:00|2086.97|2085.47|2088.28|2086.78|2088.72|2087.22|2086.54|2085.04|0
1672772100000|2023-01-03 18:55:00|2088.27|2086.77|2088.28|2086.78|2088.73|2087.23|2087.85|2086.35|0
1672772400000|2023-01-03 19:00:00|2088.29|2086.79|2087.47|2085.97|2088.74|2087.24|2086.97|2085.47|0
1672772700000|2023-01-03 19:05:00|2087.46|2085.96|2087.47|2085.97|2087.91|2086.41|2087.02|2085.52|0
1672773000000|2023-01-03 19:10:00|2087.48|2085.98|2086.4|2084.9|2087.9|2086.4|2086.14|2084.64|0
1672773300000|2023-01-03 19:15:00|2086.6|2085.1|2086.18|2084.68|2087.48|2085.98|2086.17|2084.67|0
1672773600000|2023-01-03 19:20:00|2086.39|2084.89|2085.31|2083.81|2086.62|2085.12|2085.3|2083.8|0
1672773900000|2023-01-03 19:25:00|2085.32|2083.82|2083.95|2082.45|2085.32|2083.82|2083.94|2082.44|0
1672774200000|2023-01-03 19:30:00|2083.96|2082.46|2082.62|2081.12|2084.17|2082.67|2081.76|2080.26|0
1672774500000|2023-01-03 19:35:00|2082.63|2081.13|2082.63|2081.13|2083.06|2081.56|2082.19|2080.69|0
1672774800000|2023-01-03 19:40:00|2082.21|2080.71|2085.27|2083.77|2085.27|2083.77|2082.21|2080.71|0
1672775100000|2023-01-03 19:45:00|2085.26|2083.76|2088.41|2086.91|2089.27|2087.77|2084.84|2083.34|0
1672775400000|2023-01-03 19:50:00|2088.42|2086.92|2087.1|2085.6|2088.42|2086.92|2086.24|2084.74|0
1672775700000|2023-01-03 19:55:00|2087.09|2085.59|2087.1|2085.6|2088.41|2086.91|2086.23|2084.73|0
1672776000000|2023-01-03 20:00:00|2087.11|2085.61|2087.13|2085.63|2088.42|2086.92|2086.25|2084.75|0
1672776300000|2023-01-03 20:05:00|2087.12|2085.62|2086.68|2085.18|2087.57|2086.07|2086.67|2085.17|0
1672776600000|2023-01-03 20:10:00|2086.69|2085.19|2088|2086.5|2088.01|2086.51|2086.68|2085.18|0
1672776900000|2023-01-03 20:15:00|2088.01|2086.51|2088.02|2086.52|2089.32|2087.82|2088|2086.5|0
1672777200000|2023-01-03 20:20:00|2088.01|2086.51|2085.84|2084.34|2088.02|2086.52|2085.83|2084.33|0
1672777500000|2023-01-03 20:25:00|2085.85|2084.35|2087.14|2085.64|2087.56|2086.06|2085.84|2084.34|0
1672777800000|2023-01-03 20:30:00|2087.15|2085.65|2088.64|2087.14|2088.87|2087.37|2086.72|2085.22|0
1672778100000|2023-01-03 20:35:00|2088.43|2086.93|2087.99|2086.49|2088.87|2087.37|2087.55|2086.05|0
1672778400000|2023-01-03 20:40:00|2087.98|2086.48|2088.39|2086.89|2088.83|2087.33|2087.55|2086.05|0
1672778700000|2023-01-03 20:45:00|2087.97|2086.47|2088.84|2087.34|2089.27|2087.77|2087.54|2086.04|0
1672779000000|2023-01-03 20:50:00|2088.85|2087.35|2088.88|2087.38|2089.72|2088.22|2088.39|2086.89|0
1672779300000|2023-01-03 20:55:00|2088.87|2087.37|2090.09|2088.59|2090.09|2088.59|2087.57|2086.07|0
1672779600000|2023-01-03 21:00:00|2090.08|2088.58|2086.69|2085.19|2090.08|2088.58|2086.31|2084.81|0
1672779900000|2023-01-03 21:05:00|2086.65|2085.15|2087.43|2085.93|2087.6|2086.1|2086.65|2085.15|0
1672780200000|2023-01-03 21:10:00|2087.42|2085.92|2086.92|2085.42|2088.22|2086.72|2086.75|2085.25|0
1672780500000|2023-01-03 21:15:00|2086.84|2085.34|2088.17|2086.67|2088.34|2086.84|2086.84|2085.34|0
1672780800000|2023-01-03 21:20:00|2088.25|2086.75|2088.08|2086.58|2088.34|2086.84|2087.82|2086.32|0
1672781100000|2023-01-03 21:25:00|2087.99|2086.49|2087.93|2086.43|2088.34|2086.84|2087.85|2086.35|0
1672781400000|2023-01-03 21:30:00|2087.94|2086.44|2087.63|2086.13|2088.19|2086.69|2087.55|2086.05|0
1672781700000|2023-01-03 21:35:00|2087.55|2086.05|2087.55|2086.05|2088.02|2086.52|2087.46|2085.96|0
1672782000000|2023-01-03 21:40:00|2087.59|2086.09|2087.57|2086.07|2087.79|2086.29|2087.49|2085.99|0
1672782300000|2023-01-03 21:45:00|2087.49|2085.99|2088.22|2086.72|2088.35|2086.85|2087.4|2085.9|0
1672782600000|2023-01-03 21:50:00|2088.13|2086.63|2088.61|2087.11|2088.69|2087.19|2088.13|2086.63|0
1672782900000|2023-01-03 21:55:00|2088.6|2087.1|2088.22|2086.72|2088.69|2087.19|2088.09|2086.59|0
1672783200000|2023-01-03 22:00:00|2088.26|2086.76|2088.18|2086.68|2088.26|2086.76|2088.09|2086.59|0
1672783500000|2023-01-03 22:05:00|2088.22|2086.72|2088|2086.5|2088.22|2086.72|2088|2086.5|0
1672783800000|2023-01-03 22:10:00|2087.92|2086.42|2088.05|2086.55|2088.05|2086.55|2087.92|2086.42|0
1672784100000|2023-01-03 22:15:00|2088.09|2086.59|2088.09|2086.59|2088.09|2086.59|2087.96|2086.46|0
1672784400000|2023-01-03 22:20:00|2088.05|2086.55|2088.09|2086.59|2088.09|2086.59|2088|2086.5|0
1672784700000|2023-01-03 22:25:00|2088.05|2086.55|2088.05|2086.55|2088.05|2086.55|2088.05|2086.55|0
1672785000000|2023-01-03 22:30:00|2088|2086.5|2088|2086.5|2088.09|2086.59|2088|2086.5|0
1672785300000|2023-01-03 22:35:00|2088.01|2086.51|2088.05|2086.55|2088.09|2086.59|2088.01|2086.51|0
1672785600000|2023-01-03 22:40:00|2088.09|2086.59|2088.09|2086.59|2088.09|2086.59|2088.05|2086.55|0
1672785900000|2023-01-03 22:45:00|2088|2086.5|2088.09|2086.59|2088.09|2086.59|2087.96|2086.46|0
1672786500000|2023-01-03 22:55:00|2088.13|2086.63|2088.09|2086.59|2088.13|2086.63|2088.09|2086.59|0
1672786800000|2023-01-03 23:00:00|2088.08|2086.58|2087.57|2086.07|2088.09|2086.59|2086.71|2085.21|0
1672787100000|2023-01-03 23:05:00|2087.53|2086.03|2087.7|2086.2|2087.79|2086.29|2087.32|2085.82|0
1672787400000|2023-01-03 23:10:00|2087.62|2086.12|2087.06|2085.56|2087.62|2086.12|2087.06|2085.56|0
1672787700000|2023-01-03 23:15:00|2087.1|2085.6|2087.75|2086.25|2087.75|2086.25|2086.98|2085.48|0
1672788000000|2023-01-03 23:20:00|2087.76|2086.26|2087.58|2086.08|2088.1|2086.6|2087.45|2085.95|0
1672788300000|2023-01-03 23:25:00|2087.5|2086|2088.01|2086.51|2088.06|2086.56|2087.37|2085.87|0
1672788600000|2023-01-03 23:30:00|2087.97|2086.47|2087.37|2085.87|2088.06|2086.56|2087.2|2085.7|0
1672788900000|2023-01-03 23:35:00|2087.36|2085.86|2087.37|2085.87|2087.45|2085.95|2087.11|2085.61|0
1672789200000|2023-01-03 23:40:00|2087.45|2085.95|2088.1|2086.6|2088.23|2086.73|2087.28|2085.78|0
1672789500000|2023-01-03 23:45:00|2088.01|2086.51|2088.23|2086.73|2088.31|2086.81|2087.67|2086.17|0
1672789800000|2023-01-03 23:50:00|2088.27|2086.77|2088.1|2086.6|2088.49|2086.99|2088.01|2086.51|0
1672790100000|2023-01-03 23:55:00|2088.01|2086.51|2088.57|2087.07|2088.66|2087.16|2087.93|2086.43|0
1672790400000|2023-01-04 00:00:00|2088.58|2087.08|2088.66|2087.16|2088.96|2087.46|2088.49|2086.99|0
1672790700000|2023-01-04 00:05:00|2088.62|2087.12|2088.31|2086.81|2088.66|2087.16|2088.1|2086.6|0
1672791000000|2023-01-04 00:10:00|2088.23|2086.73|2088.62|2087.12|2088.79|2087.29|2088.1|2086.6|0
1672791300000|2023-01-04 00:15:00|2088.61|2087.11|2089.45|2087.95|2089.45|2087.95|2088|2086.5|0
1672791600000|2023-01-04 00:20:00|2089.87|2088.37|2091.17|2089.67|2091.17|2089.67|2089.45|2087.95|0
1672791900000|2023-01-04 00:25:00|2090.96|2089.46|2091.57|2090.07|2091.58|2090.08|2090.74|2089.24|0
1672792200000|2023-01-04 00:30:00|2091.16|2089.66|2090.3|2088.8|2091.57|2090.07|2089.89|2088.39|0
1672792500000|2023-01-04 00:35:00|2090.31|2088.81|2088.82|2087.32|2090.73|2089.23|2088.61|2087.11|0
1672792800000|2023-01-04 00:40:00|2088.61|2087.11|2088.62|2087.12|2088.83|2087.33|2088.19|2086.69|0
1672793100000|2023-01-04 00:45:00|2088.41|2086.91|2088.62|2087.12|2089.04|2087.54|2088.19|2086.69|0
1672793400000|2023-01-04 00:50:00|2088.61|2087.11|2089.87|2088.37|2089.87|2088.37|2087.98|2086.48|0
1672793700000|2023-01-04 00:55:00|2089.88|2088.38|2089.45|2087.95|2090.29|2088.79|2089.45|2087.95|0
1672794000000|2023-01-04 01:00:00|2089.03|2087.53|2091.15|2089.65|2091.16|2089.66|2089.03|2087.53|0
1672794300000|2023-01-04 01:05:00|2090.94|2089.44|2091.16|2089.66|2091.59|2090.09|2090.31|2088.81|0
1672794600000|2023-01-04 01:10:00|2091.58|2090.08|2091.05|2089.55|2091.58|2090.08|2090.63|2089.13|0
1672794900000|2023-01-04 01:15:00|2091.06|2089.56|2091.06|2089.56|2091.06|2089.56|2090.63|2089.13|0
1672795200000|2023-01-04 01:20:00|2090.85|2089.35|2091.06|2089.56|2091.48|2089.98|2090.63|2089.13|0
1672795500000|2023-01-04 01:25:00|2091.05|2089.55|2091.06|2089.56|2091.48|2089.98|2090.63|2089.13|0
1672795800000|2023-01-04 01:30:00|2091.48|2089.98|2091.48|2089.98|2091.48|2089.98|2091.05|2089.55|0
1672796100000|2023-01-04 01:35:00|2091.47|2089.97|2091.28|2089.78|2091.91|2090.41|2091.06|2089.56|0
1672796400000|2023-01-04 01:40:00|2091.49|2089.99|2091.93|2090.43|2092.36|2090.86|2091.07|2089.57|0
1672796700000|2023-01-04 01:45:00|2091.52|2090.02|2091.93|2090.43|2091.94|2090.44|2091.09|2089.59|0
1672797000000|2023-01-04 01:50:00|2091.94|2090.44|2091.93|2090.43|2092.35|2090.85|2091.51|2090.01|0
1672797300000|2023-01-04 01:55:00|2092.35|2090.85|2092.34|2090.84|2092.35|2090.85|2091.93|2090.43|0
1672797600000|2023-01-04 02:00:00|2092.35|2090.85|2092.35|2090.85|2092.36|2090.86|2092.34|2090.84|0
1672797900000|2023-01-04 02:05:00|2092.34|2090.84|2092.77|2091.27|2092.78|2091.28|2092.34|2090.84|0
1672798200000|2023-01-04 02:10:00|2092.78|2091.28|2092.78|2091.28|2092.78|2091.28|2092.35|2090.85|0
1672798500000|2023-01-04 02:15:00|2092.36|2090.86|2092.37|2090.87|2092.38|2090.88|2091.96|2090.46|0
1672798800000|2023-01-04 02:20:00|2092.38|2090.88|2091.94|2090.44|2092.38|2090.88|2091.94|2090.44|0
1672799100000|2023-01-04 02:25:00|2091.93|2090.43|2091.51|2090.01|2091.94|2090.44|2091.51|2090.01|0
1672799400000|2023-01-04 02:30:00|2091.93|2090.43|2092.35|2090.85|2092.78|2091.28|2091.72|2090.22|0
1672799700000|2023-01-04 02:35:00|2092.34|2090.84|2091.91|2090.41|2092.35|2090.85|2091.91|2090.41|0
1672800000000|2023-01-04 02:40:00|2091.9|2090.4|2091.91|2090.41|2091.91|2090.41|2091.69|2090.19|0
1672800300000|2023-01-04 02:45:00|2091.9|2090.4|2091.91|2090.41|2091.91|2090.41|2091.9|2090.4|0
1672800600000|2023-01-04 02:50:00|2091.9|2090.4|2091.06|2089.56|2091.9|2090.4|2091.06|2089.56|0
1672800900000|2023-01-04 02:55:00|2091.07|2089.57|2090.62|2089.12|2091.48|2089.98|2090.62|2089.12|0
1672801200000|2023-01-04 03:00:00|2091.04|2089.54|2091.9|2090.4|2091.9|2090.4|2091.04|2089.54|0
1672801500000|2023-01-04 03:05:00|2092.11|2090.61|2093.17|2091.67|2093.17|2091.67|2092.11|2090.61|0
1672801800000|2023-01-04 03:10:00|2092.96|2091.46|2092.32|2090.82|2093.17|2091.67|2092.32|2090.82|0
1672802100000|2023-01-04 03:15:00|2092.33|2090.83|2092.76|2091.26|2092.76|2091.26|2092.32|2090.82|0
1672802700000|2023-01-04 03:25:00|2092.34|2090.84|2092.33|2090.83|2092.34|2090.84|2092.33|2090.83|0
1672803000000|2023-01-04 03:30:00|2091.92|2090.42|2091.91|2090.41|2092.33|2090.83|2091.91|2090.41|0
1672803300000|2023-01-04 03:35:00|2092.33|2090.83|2091.26|2089.76|2092.33|2090.83|2091.04|2089.54|0
1672803600000|2023-01-04 03:40:00|2091.05|2089.55|2091.47|2089.97|2091.48|2089.98|2091.04|2089.54|0
1672803900000|2023-01-04 03:45:00|2091.26|2089.76|2091.03|2089.53|2091.26|2089.76|2090.61|2089.11|0
1672804200000|2023-01-04 03:50:00|2091.04|2089.54|2091.46|2089.96|2091.88|2090.38|2091.03|2089.53|0
1672804500000|2023-01-04 03:55:00|2091.4|2089.9|2092.68|2091.18|2092.68|2091.18|2091.4|2089.9|0
1672804800000|2023-01-04 04:00:00|2092.47|2090.97|2093.11|2091.61|2093.11|2091.61|2092.26|2090.76|0
1672805100000|2023-01-04 04:05:00|2093.12|2091.62|2092.9|2091.4|2093.12|2091.62|2092.68|2091.18|0
1672805400000|2023-01-04 04:10:00|2092.69|2091.19|2093.11|2091.61|2093.11|2091.61|2092.68|2091.18|0
1672805700000|2023-01-04 04:15:00|2092.69|2091.19|2093.1|2091.6|2093.53|2092.03|2092.69|2091.19|0
1672806000000|2023-01-04 04:20:00|2093.52|2092.02|2093.1|2091.6|2093.53|2092.03|2093.09|2091.59|0
1672806300000|2023-01-04 04:25:00|2093.11|2091.61|2092.67|2091.17|2093.53|2092.03|2092.67|2091.17|0
1672806600000|2023-01-04 04:30:00|2092.68|2091.18|2093.53|2092.03|2093.53|2092.03|2092.68|2091.18|0
1672806900000|2023-01-04 04:35:00|2093.52|2092.02|2093.1|2091.6|2093.52|2092.02|2093.1|2091.6|0
1672807200000|2023-01-04 04:40:00|2093.11|2091.61|2093.11|2091.61|2093.52|2092.02|2093.1|2091.6|0
1672807500000|2023-01-04 04:45:00|2093.52|2092.02|2093.11|2091.61|2093.52|2092.02|2093.1|2091.6|0
1672807800000|2023-01-04 04:50:00|2093.12|2091.62|2093.12|2091.62|2093.12|2091.62|2093.11|2091.61|0
1672808100000|2023-01-04 04:55:00|2093.11|2091.61|2093.54|2092.04|2093.54|2092.04|2093.11|2091.61|0
1672808400000|2023-01-04 05:00:00|2093.55|2092.05|2093.49|2091.99|2093.97|2092.47|2093.12|2091.62|0
1672808700000|2023-01-04 05:05:00|2093.91|2092.41|2093.91|2092.41|2093.91|2092.41|2093.06|2091.56|0
1672809000000|2023-01-04 05:10:00|2093.9|2092.4|2093.48|2091.98|2093.91|2092.41|2093.48|2091.98|0
1672809300000|2023-01-04 05:15:00|2093.49|2091.99|2093.47|2091.97|2093.9|2092.4|2093.47|2091.97|0
1672809600000|2023-01-04 05:20:00|2093.26|2091.76|2093.04|2091.54|2093.47|2091.97|2093.04|2091.54|0
1672809900000|2023-01-04 05:25:00|2092.62|2091.12|2092.6|2091.1|2092.62|2091.12|2092.6|2091.1|0
1672810200000|2023-01-04 05:30:00|2092.58|2091.08|2092.58|2091.08|2092.58|2091.08|2092.14|2090.64|0
1672810500000|2023-01-04 05:35:00|2092.59|2091.09|2092.58|2091.08|2092.59|2091.09|2092.56|2091.06|0
1672810800000|2023-01-04 05:40:00|2092.16|2090.66|2091.32|2089.82|2092.16|2090.66|2091.32|2089.82|0
1672811100000|2023-01-04 05:45:00|2091.53|2090.03|2092.59|2091.09|2092.6|2091.1|2091.32|2089.82|0
1672811400000|2023-01-04 05:50:00|2092.6|2091.1|2092.61|2091.11|2092.61|2091.11|2092.17|2090.67|0
1672811700000|2023-01-04 05:55:00|2092.6|2091.1|2092.6|2091.1|2092.6|2091.1|2092.18|2090.68|0
1672812000000|2023-01-04 06:00:00|2092.81|2091.31|2092.39|2090.89|2093.02|2091.52|2092.17|2090.67|0
1672812300000|2023-01-04 06:05:00|2092.59|2091.09|2093.45|2091.95|2093.46|2091.96|2092.17|2090.67|0
1672812600000|2023-01-04 06:10:00|2093.04|2091.54|2092.19|2090.69|2093.25|2091.75|2092.19|2090.69|0
1672812900000|2023-01-04 06:15:00|2092.18|2090.68|2093.02|2091.52|2093.03|2091.53|2092.18|2090.68|0
1672813200000|2023-01-04 06:20:00|2093.01|2091.51|2093.08|2091.58|2093.5|2092|2092.6|2091.1|0
1672813500000|2023-01-04 06:25:00|2093.07|2091.57|2093.07|2091.57|2093.5|2092|2093.07|2091.57|0
1672813800000|2023-01-04 06:30:00|2093.08|2091.58|2092.24|2090.74|2093.08|2091.58|2092.23|2090.73|0
1672814100000|2023-01-04 06:35:00|2092.23|2090.73|2092.21|2090.71|2092.24|2090.74|2091.8|2090.3|0
1672814400000|2023-01-04 06:40:00|2092.22|2090.72|2091.81|2090.31|2092.22|2090.72|2091.36|2089.86|0
1672814700000|2023-01-04 06:45:00|2092.23|2090.73|2092.29|2090.79|2092.71|2091.21|2092.23|2090.73|0
1672815000000|2023-01-04 06:50:00|2092.3|2090.8|2093.15|2091.65|2093.16|2091.66|2092.3|2090.8|0
1672815300000|2023-01-04 06:55:00|2092.74|2091.24|2093.17|2091.67|2093.18|2091.68|2092.73|2091.23|0
1672815600000|2023-01-04 07:00:00|2093.16|2091.66|2091.51|2090.01|2093.16|2091.66|2091.5|2090|0
1672815900000|2023-01-04 07:05:00|2091.92|2090.42|2091.08|2089.58|2091.92|2090.42|2090.67|2089.17|0
1672816200000|2023-01-04 07:10:00|2091.09|2089.59|2091.92|2090.42|2091.93|2090.43|2091.08|2089.58|0
1672816500000|2023-01-04 07:15:00|2092.34|2090.84|2092.76|2091.26|2093.18|2091.68|2091.92|2090.42|0
1672816800000|2023-01-04 07:20:00|2093.18|2091.68|2093.58|2092.08|2093.6|2092.1|2092.76|2091.26|0
1672817100000|2023-01-04 07:25:00|2093.59|2092.09|2094|2092.5|2094.01|2092.51|2093.16|2091.66|0
1672817400000|2023-01-04 07:30:00|2093.79|2092.29|2094.93|2093.53|2096.31|2094.91|2093.58|2092.08|6
1672817700000|2023-01-04 07:35:00|2094.68|2093.28|2093.81|2092.41|2094.68|2093.28|2092.81|2091.41|64
1672818000000|2023-01-04 07:40:00|2093.93|2092.53|2093.81|2092.41|2094.06|2092.66|2092.93|2091.53|38
1672818300000|2023-01-04 07:45:00|2093.68|2092.28|2097.31|2095.91|2097.43|2096.03|2093.68|2092.28|70
1672818600000|2023-01-04 07:50:00|2097.18|2095.78|2096.81|2095.41|2097.68|2096.28|2096.43|2095.03|51
1672818900000|2023-01-04 07:55:00|2096.48|2094.98|2097.8|2096.3|2098.22|2096.72|2096.06|2094.56|0
1672819200000|2023-01-04 08:00:00|2098.21|2096.71|2099.11|2098.61|2102.48|2101.98|2096.11|2095.61|4655
1672819500000|2023-01-04 08:05:00|2099.36|2098.86|2101.11|2100.61|2101.11|2100.61|2097.48|2096.98|1120
1672819800000|2023-01-04 08:10:00|2101.23|2100.73|2101.86|2101.36|2103.36|2102.86|2099.61|2099.11|1154
1672820100000|2023-01-04 08:15:00|2101.98|2101.48|2104.86|2104.36|2104.86|2104.36|2100.61|2100.11|1038
1672820400000|2023-01-04 08:20:00|2104.73|2104.23|2107.36|2106.86|2107.36|2106.86|2103.11|2102.61|1327
1672820700000|2023-01-04 08:25:00|2107.23|2106.73|2107.98|2107.48|2108.61|2108.11|2106.48|2105.98|885
1672821000000|2023-01-04 08:30:00|2108.11|2107.61|2108.61|2108.11|2109.36|2108.86|2107.61|2107.11|1122
1672821300000|2023-01-04 08:35:00|2108.73|2108.23|2106.36|2105.86|2109.86|2109.36|2104.86|2104.36|1550
1672821600000|2023-01-04 08:40:00|2106.3|2105.8|2109.8|2109.3|2109.8|2109.3|2106.3|2105.8|1220
1672821900000|2023-01-04 08:45:00|2109.3|2108.8|2109.8|2109.3|2111.55|2111.05|2108.8|2108.3|873
1672822200000|2023-01-04 08:50:00|2109.55|2109.05|2106.3|2105.8|2109.67|2109.17|2106.3|2105.8|775
1672822500000|2023-01-04 08:55:00|2106.55|2106.05|2104.3|2103.8|2108.42|2107.92|2104.3|2103.8|482
1672822800000|2023-01-04 09:00:00|2104.55|2104.05|2103.8|2103.3|2105.55|2105.05|2103.3|2102.8|1405
1672823100000|2023-01-04 09:05:00|2104.05|2103.55|2103.05|2102.55|2105.05|2104.55|2102.8|2102.3|742
1672823400000|2023-01-04 09:10:00|2102.8|2102.3|2104.3|2103.8|2105.3|2104.8|2102.8|2102.3|807
1672823700000|2023-01-04 09:15:00|2104.05|2103.55|2105.3|2104.8|2106.55|2106.05|2102.8|2102.3|628
1672824000000|2023-01-04 09:20:00|2105.42|2104.92|2105.05|2104.55|2106.05|2105.55|2104.8|2104.3|374
1672824300000|2023-01-04 09:25:00|2105.17|2104.67|2101.67|2101.17|2105.42|2104.92|2101.55|2101.05|583
1672824600000|2023-01-04 09:30:00|2101.55|2101.05|2103.05|2102.55|2104.8|2104.3|2100.55|2100.05|671
1672824900000|2023-01-04 09:35:00|2102.92|2102.42|2104.55|2104.05|2104.55|2104.05|2102.17|2101.67|382
1672825200000|2023-01-04 09:40:00|2104.42|2103.92|2106.05|2105.55|2106.05|2105.55|2104.05|2103.55|338
1672825500000|2023-01-04 09:45:00|2105.8|2105.3|2106.8|2106.3|2107.3|2106.8|2105.55|2105.05|290
1672825800000|2023-01-04 09:50:00|2107.05|2106.55|2105.55|2105.05|2107.05|2106.55|2104.8|2104.3|437
1672826100000|2023-01-04 09:55:00|2105.42|2104.92|2105.55|2105.05|2106.55|2106.05|2104.8|2104.3|313
1672826400000|2023-01-04 10:00:00|2105.8|2105.3|2107.8|2107.3|2108.3|2107.8|2105.55|2105.05|400
1672826700000|2023-01-04 10:05:00|2107.55|2107.05|2109.3|2108.8|2109.55|2109.05|2107.55|2107.05|497
1672827000000|2023-01-04 10:10:00|2109.42|2108.92|2108.8|2108.3|2110.8|2110.3|2108.55|2108.05|547
1672827300000|2023-01-04 10:15:00|2108.55|2108.05|2107.8|2107.3|2109.05|2108.55|2107.3|2106.8|521
1672827600000|2023-01-04 10:20:00|2108.05|2107.55|2108.92|2108.42|2109.05|2108.55|2107.8|2107.3|405
1672827900000|2023-01-04 10:25:00|2109.05|2108.55|2108.17|2107.67|2109.3|2108.8|2107.55|2107.05|526
1672828200000|2023-01-04 10:30:00|2108.3|2107.8|2107.92|2107.42|2108.55|2108.05|2107.55|2107.05|511
1672828500000|2023-01-04 10:35:00|2107.8|2107.3|2106.92|2106.42|2108.55|2108.05|2106.55|2106.05|372
1672828800000|2023-01-04 10:40:00|2106.8|2106.3|2107.3|2106.8|2108.8|2108.3|2106.8|2106.3|338
1672829100000|2023-01-04 10:45:00|2107.42|2106.92|2108.05|2107.55|2108.42|2107.92|2106.8|2106.3|282
1672829400000|2023-01-04 10:50:00|2107.92|2107.42|2106.8|2106.3|2108.05|2107.55|2106.8|2106.3|180
1672829700000|2023-01-04 10:55:00|2106.67|2106.17|2105.55|2105.05|2106.8|2106.3|2105.55|2105.05|293
1672830000000|2023-01-04 11:00:00|2105.3|2104.8|2106.3|2105.8|2106.3|2105.8|2104.8|2104.3|360
1672830300000|2023-01-04 11:05:00|2106.05|2105.55|2105.55|2105.05|2106.3|2105.8|2105.3|2104.8|289
1672830600000|2023-01-04 11:10:00|2105.3|2104.8|2107.05|2106.55|2107.8|2107.3|2104.8|2104.3|464
1672830900000|2023-01-04 11:15:00|2107.17|2106.67|2106.55|2106.05|2107.55|2107.05|2106.55|2106.05|210
1672831200000|2023-01-04 11:20:00|2106.8|2106.3|2107.8|2107.3|2107.92|2107.42|2106.8|2106.3|280
1672831500000|2023-01-04 11:25:00|2107.67|2107.17|2108.55|2108.05|2108.55|2108.05|2107.55|2107.05|223
1672831800000|2023-01-04 11:30:00|2108.67|2108.17|2109.8|2109.3|2110.55|2110.05|2108.55|2108.05|473
1672832100000|2023-01-04 11:35:00|2109.67|2109.17|2111.3|2110.8|2111.55|2111.05|2109.3|2108.8|686
1672832400000|2023-01-04 11:40:00|2111.55|2111.05|2111.05|2110.55|2111.55|2111.05|2110.05|2109.55|489
1672832700000|2023-01-04 11:45:00|2110.8|2110.3|2111.05|2110.55|2111.05|2110.55|2110.05|2109.55|428
1672833000000|2023-01-04 11:50:00|2111.3|2110.8|2112.8|2112.3|2112.92|2112.42|2111.3|2110.8|459
1672833300000|2023-01-04 11:55:00|2113.05|2112.55|2112.3|2111.8|2114.8|2114.3|2112.3|2111.8|929
1672833600000|2023-01-04 12:00:00|2112.55|2112.05|2111.55|2111.05|2112.55|2112.05|2110.8|2110.3|787
1672833900000|2023-01-04 12:05:00|2111.3|2110.8|2111.67|2111.17|2112.55|2112.05|2111.05|2110.55|462
1672834200000|2023-01-04 12:10:00|2111.8|2111.3|2113.42|2112.92|2113.55|2113.05|2111.55|2111.05|372
1672834500000|2023-01-04 12:15:00|2113.55|2113.05|2112.55|2112.05|2113.8|2113.3|2112.3|2111.8|606
1672834800000|2023-01-04 12:20:00|2112.8|2112.3|2111.05|2110.55|2113.05|2112.55|2111.05|2110.55|482
1672835100000|2023-01-04 12:25:00|2111.3|2110.8|2110.42|2109.92|2112.05|2111.55|2110.05|2109.55|470
1672835400000|2023-01-04 12:30:00|2110.55|2110.05|2111.3|2110.8|2111.8|2111.3|2110.3|2109.8|558
1672835700000|2023-01-04 12:35:00|2111.17|2110.67|2110.55|2110.05|2111.3|2110.8|2110.3|2109.8|433
1672836000000|2023-01-04 12:40:00|2110.45|2109.95|2110.95|2110.45|2111.2|2110.7|2109.57|2109.07|363
1672836300000|2023-01-04 12:45:00|2110.7|2110.2|2108.95|2108.45|2110.82|2110.32|2108.95|2108.45|548
1672836600000|2023-01-04 12:50:00|2108.7|2108.2|2109.2|2108.7|2109.2|2108.7|2107.45|2106.95|555
1672836900000|2023-01-04 12:55:00|2109.45|2108.95|2108.95|2108.45|2109.45|2108.95|2107.95|2107.45|621
1672837200000|2023-01-04 13:00:00|2109.2|2108.7|2110.95|2110.45|2110.95|2110.45|2108.45|2107.95|437
1672837500000|2023-01-04 13:05:00|2110.82|2110.32|2111.7|2111.2|2111.7|2111.2|2108.7|2108.2|536
1672837800000|2023-01-04 13:10:00|2111.82|2111.32|2112.2|2111.7|2112.2|2111.7|2111.2|2110.7|411
1672838100000|2023-01-04 13:15:00|2111.95|2111.45|2113.45|2112.95|2113.7|2113.2|2111.7|2111.2|387
1672838400000|2023-01-04 13:20:00|2113.7|2113.2|2114.95|2114.45|2115.95|2115.45|2113.7|2113.2|700
1672838700000|2023-01-04 13:25:00|2114.7|2114.2|2114.95|2114.45|2115.45|2114.95|2114.2|2113.7|676
1672839000000|2023-01-04 13:30:00|2114.7|2114.2|2114.95|2114.45|2115.95|2115.45|2114.7|2114.2|737
1672839300000|2023-01-04 13:35:00|2114.82|2114.32|2114.95|2114.45|2115.45|2114.95|2114.07|2113.57|675
1672839600000|2023-01-04 13:40:00|2115.07|2114.57|2116.7|2116.2|2116.95|2116.45|2114.95|2114.45|710
1672839900000|2023-01-04 13:45:00|2116.95|2116.45|2116.57|2116.07|2116.95|2116.45|2116.2|2115.7|626
1672840200000|2023-01-04 13:50:00|2116.45|2115.95|2115.7|2115.2|2116.7|2116.2|2115.45|2114.95|853
1672840500000|2023-01-04 13:55:00|2115.57|2115.07|2116.95|2116.45|2116.95|2116.45|2114.7|2114.2|673
1672840800000|2023-01-04 14:00:00|2117.07|2116.57|2115.45|2114.95|2117.2|2116.7|2115.2|2114.7|728
1672841100000|2023-01-04 14:05:00|2115.7|2115.2|2115.2|2114.7|2115.7|2115.2|2114.7|2114.2|608
1672841400000|2023-01-04 14:10:00|2115.45|2114.95|2118.2|2117.7|2118.2|2117.7|2115.2|2114.7|498
1672841700000|2023-01-04 14:15:00|2117.95|2117.45|2116.7|2116.2|2118.95|2118.45|2116.7|2116.2|775
1672842000000|2023-01-04 14:20:00|2116.45|2115.95|2115.95|2115.45|2117.2|2116.7|2115.45|2114.95|1032
1672842300000|2023-01-04 14:25:00|2115.7|2115.2|2118.2|2117.7|2118.45|2117.95|2115.7|2115.2|572
1672842600000|2023-01-04 14:30:00|2118.45|2117.95|2117.2|2116.7|2118.7|2118.2|2116.2|2115.7|1492
1672842900000|2023-01-04 14:35:00|2117.45|2116.95|2117.82|2117.32|2118.95|2118.45|2116.95|2116.45|1125
1672843200000|2023-01-04 14:40:00|2117.95|2117.45|2117.2|2116.7|2120.45|2119.95|2116.7|2116.2|1699
1672843500000|2023-01-04 14:45:00|2117.45|2116.95|2117.7|2117.2|2118.82|2118.32|2116.45|2115.95|1000
1672843800000|2023-01-04 14:50:00|2117.95|2117.45|2118.2|2117.7|2118.95|2118.45|2116.82|2116.32|793
1672844100000|2023-01-04 14:55:00|2117.95|2117.45|2116.32|2115.82|2119.2|2118.7|2116.32|2115.82|878
1672844400000|2023-01-04 15:00:00|2116.57|2116.07|2112.95|2112.45|2118.45|2117.95|2112.45|2111.95|2996
1672844700000|2023-01-04 15:05:00|2112.82|2112.32|2110.2|2109.7|2113.95|2113.45|2108.7|2108.2|1671
1672845000000|2023-01-04 15:10:00|2110.39|2109.89|2111.14|2110.64|2111.39|2110.89|2107.26|2106.76|1288
1672845300000|2023-01-04 15:15:00|2111.39|2110.89|2113.64|2113.14|2113.89|2113.39|2110.39|2109.89|1097
1672845600000|2023-01-04 15:20:00|2113.39|2112.89|2112.39|2111.89|2114.14|2113.64|2111.64|2111.14|846
1672845900000|2023-01-04 15:25:00|2112.51|2112.01|2114.64|2114.14|2114.64|2114.14|2111.26|2110.76|672
1672846200000|2023-01-04 15:30:00|2114.39|2113.89|2115.14|2114.64|2115.64|2115.14|2113.14|2112.64|626
1672846500000|2023-01-04 15:35:00|2115.01|2114.51|2113.89|2113.39|2115.39|2114.89|2113.39|2112.89|590
1672846800000|2023-01-04 15:40:00|2113.76|2113.26|2116.39|2115.89|2116.64|2116.14|2112.89|2112.39|624
1672847100000|2023-01-04 15:45:00|2116.51|2116.01|2118.39|2117.89|2118.89|2118.39|2116.39|2115.89|912
1672847400000|2023-01-04 15:50:00|2118.64|2118.14|2117.64|2117.14|2118.64|2118.14|2116.89|2116.39|400
1672847700000|2023-01-04 15:55:00|2117.39|2116.89|2119.39|2118.89|2119.39|2118.89|2117.01|2116.51|969
1672848000000|2023-01-04 16:00:00|2119.14|2118.64|2120.14|2119.64|2121.14|2120.64|2118.14|2117.64|893
1672848300000|2023-01-04 16:05:00|2120.26|2119.76|2119.39|2118.89|2120.89|2120.39|2118.64|2118.14|612
1672848600000|2023-01-04 16:10:00|2119.51|2119.01|2119.39|2118.89|2120.14|2119.64|2118.39|2117.89|860
1672848900000|2023-01-04 16:15:00|2119.26|2118.76|2119.39|2118.89|2119.64|2119.14|2117.89|2117.39|1871
1672849200000|2023-01-04 16:20:00|2119.64|2119.14|2118.47|2116.97|2119.64|2119.14|2116.89|2116.39|3093
1672849500000|2023-01-04 16:25:00|2118.68|2117.18|2119.29|2117.79|2119.72|2118.22|2118.04|2116.54|1884
1672849800000|2023-01-04 16:30:00|2119.3|2117.8|2121.09|2119.69|2122.71|2121.31|2119.09|2117.69|672
1672850100000|2023-01-04 16:35:00|2121.21|2119.81|2121.96|2120.56|2122.09|2120.69|2121.09|2119.69|57
1672850400000|2023-01-04 16:40:00|2122.09|2120.69|2122.84|2121.44|2122.84|2121.44|2122.09|2120.69|11
1672850700000|2023-01-04 16:45:00|2122.59|2121.19|2122.84|2121.44|2122.96|2121.56|2121.96|2120.56|48
1672851000000|2023-01-04 16:50:00|2122.96|2121.56|2122.34|2120.94|2122.96|2121.56|2122.21|2120.81|26
1672851300000|2023-01-04 16:55:00|2122.46|2121.06|2124.01|2122.51|2124.09|2122.69|2122.46|2121.06|2308
1672851600000|2023-01-04 17:00:00|2124.02|2122.52|2124.45|2122.95|2124.49|2122.99|2124.01|2122.51|0
1672851900000|2023-01-04 17:05:00|2124.46|2122.96|2123.61|2122.11|2124.46|2122.96|2123.18|2121.68|0
1672852200000|2023-01-04 17:10:00|2123.6|2122.1|2123.15|2121.65|2124.01|2122.51|2123.15|2121.65|0
1672852500000|2023-01-04 17:15:00|2123.16|2121.66|2123.6|2122.1|2124.02|2122.52|2123.15|2121.65|0
1672852800000|2023-01-04 17:20:00|2123.48|2121.98|2123.86|2122.36|2124.35|2122.85|2123.46|2121.96|0
1672853100000|2023-01-04 17:25:00|2124.27|2122.77|2122.98|2121.48|2124.27|2122.77|2122.97|2121.47|0
1672853400000|2023-01-04 17:30:00|2122.99|2121.49|2124.31|2122.81|2124.73|2123.23|2122.98|2121.48|0
1672853700000|2023-01-04 17:35:00|2124.3|2122.8|2124.32|2122.82|2124.33|2122.83|2123.87|2122.37|0
1672854000000|2023-01-04 17:40:00|2124.31|2122.81|2124.69|2123.19|2125.16|2123.66|2124.26|2122.76|0
1672854300000|2023-01-04 17:45:00|2124.48|2122.98|2123.83|2122.33|2125.09|2123.59|2123.81|2122.31|0
1672854600000|2023-01-04 17:50:00|2123.84|2122.34|2123.78|2122.28|2124.25|2122.75|2123.35|2121.85|0
1672854900000|2023-01-04 17:55:00|2123.77|2122.27|2122.45|2120.95|2123.77|2122.27|2122.05|2120.55|0
1672855200000|2023-01-04 18:00:00|2122.03|2120.53|2122.42|2120.92|2122.45|2120.95|2120.71|2119.21|0
1672855500000|2023-01-04 18:05:00|2122|2120.5|2122.85|2121.35|2122.86|2121.36|2121.99|2120.49|0
1672855800000|2023-01-04 18:10:00|2122.86|2121.36|2122.88|2121.38|2123.29|2121.79|2122.85|2121.35|0
1672856100000|2023-01-04 18:15:00|2122.89|2121.39|2123.77|2122.27|2123.78|2122.28|2122.88|2121.38|0
1672856400000|2023-01-04 18:20:00|2123.76|2122.26|2123.76|2122.26|2124.19|2122.69|2123.74|2122.24|0
1672856700000|2023-01-04 18:25:00|2123.77|2122.27|2123.32|2121.82|2124.18|2122.68|2123.32|2121.82|0
1672857000000|2023-01-04 18:30:00|2123.33|2121.83|2124.18|2122.68|2124.19|2122.69|2123.32|2121.82|0
1672857300000|2023-01-04 18:35:00|2123.77|2122.27|2124.21|2122.71|2124.63|2123.13|2123.76|2122.26|0
1672857600000|2023-01-04 18:40:00|2124.2|2122.7|2123.77|2122.27|2124.63|2123.13|2123.35|2121.85|0
1672857900000|2023-01-04 18:45:00|2123.35|2121.85|2123.33|2121.83|2123.77|2122.27|2122.88|2121.38|0
1672858200000|2023-01-04 18:50:00|2123.34|2121.84|2123.74|2122.24|2123.76|2122.26|2123.33|2121.83|0
1672858500000|2023-01-04 18:55:00|2123.73|2122.23|2121.75|2120.25|2123.73|2122.23|2121.52|2120.02|0
1672858800000|2023-01-04 19:00:00|2121.55|2120.05|2121.01|2119.51|2124.59|2123.09|2119.65|2118.15|0
1672859100000|2023-01-04 19:05:00|2121|2119.5|2119.67|2118.17|2123.57|2122.07|2119.45|2117.95|0
1672859400000|2023-01-04 19:10:00|2119.66|2118.16|2120.93|2119.43|2121.35|2119.85|2118.77|2117.27|0
1672859700000|2023-01-04 19:15:00|2120.94|2119.44|2123.13|2121.63|2123.97|2122.47|2120.94|2119.44|0
1672860000000|2023-01-04 19:20:00|2123.12|2121.62|2119.67|2118.17|2123.13|2121.63|2119.21|2117.71|0
1672860300000|2023-01-04 19:25:00|2119.66|2118.16|2116.19|2114.69|2119.68|2118.18|2115.34|2113.84|0
1672860600000|2023-01-04 19:30:00|2115.78|2114.28|2117.76|2116.26|2117.79|2116.29|2115.32|2113.82|0
1672860900000|2023-01-04 19:35:00|2117.77|2116.27|2117.6|2116.1|2118.27|2116.77|2116.98|2115.48|0
1672861200000|2023-01-04 19:40:00|2117.39|2115.89|2118.29|2116.79|2119.55|2118.05|2116.52|2115.02|0
1672861500000|2023-01-04 19:45:00|2118.3|2116.8|2118.05|2116.55|2119.2|2117.7|2117.85|2116.35|0
1672861800000|2023-01-04 19:50:00|2118.06|2116.56|2118.07|2116.57|2118.72|2117.22|2117.18|2115.68|0
1672862100000|2023-01-04 19:55:00|2118.06|2116.56|2121.1|2119.6|2121.11|2119.61|2118.06|2116.56|0
1672862400000|2023-01-04 20:00:00|2121.11|2119.61|2122.02|2120.52|2123.28|2121.78|2120.68|2119.18|0
1672862700000|2023-01-04 20:05:00|2122.01|2120.51|2121.14|2119.64|2122.02|2120.52|2119.85|2118.35|0
1672863000000|2023-01-04 20:10:00|2121.13|2119.63|2121.13|2119.63|2121.58|2120.08|2120.25|2118.75|0
1672863300000|2023-01-04 20:15:00|2121.12|2119.62|2121.14|2119.64|2122.01|2120.51|2121.12|2119.62|0
1672863600000|2023-01-04 20:20:00|2121.15|2119.65|2120.25|2118.75|2121.58|2120.08|2119.8|2118.3|0
1672863900000|2023-01-04 20:25:00|2120.46|2118.96|2120.22|2118.72|2121.55|2120.05|2119.8|2118.3|0
1672864200000|2023-01-04 20:30:00|2120.21|2118.71|2119.77|2118.27|2120.65|2119.15|2118.93|2117.43|0
1672864500000|2023-01-04 20:35:00|2119.35|2117.85|2118.04|2116.54|2119.77|2118.27|2117.18|2115.68|0
1672864800000|2023-01-04 20:40:00|2118.05|2116.55|2116.6|2115.1|2118.05|2116.55|2116.17|2114.67|0
1672865100000|2023-01-04 20:45:00|2116.59|2115.09|2118.35|2116.85|2118.35|2116.85|2116.17|2114.67|0
1672865400000|2023-01-04 20:50:00|2118.36|2116.86|2119.62|2118.12|2120.04|2118.54|2118.34|2116.84|0
1672865700000|2023-01-04 20:55:00|2119.63|2118.13|2121.2|2119.7|2121.61|2120.11|2119.63|2118.13|0
1672866000000|2023-01-04 21:00:00|2121.03|2119.53|2121.03|2119.53|2121.33|2119.83|2119.54|2118.04|0
1672866300000|2023-01-04 21:05:00|2120.95|2119.45|2121.03|2119.53|2121.71|2120.21|2120.77|2119.27|0
1672866600000|2023-01-04 21:10:00|2120.95|2119.45|2120.33|2118.83|2121.18|2119.68|2120.33|2118.83|0
1672866900000|2023-01-04 21:15:00|2120.42|2118.92|2120.97|2119.47|2120.97|2119.47|2120.33|2118.83|0
1672867200000|2023-01-04 21:20:00|2120.89|2119.39|2120.42|2118.92|2120.89|2119.39|2120.42|2118.92|0
1672867500000|2023-01-04 21:25:00|2120.41|2118.91|2119.78|2118.28|2120.41|2118.91|2119.6|2118.1|0
1672867800000|2023-01-04 21:30:00|2119.77|2118.27|2119.01|2117.51|2119.86|2118.36|2119.01|2117.51|0
1672868100000|2023-01-04 21:35:00|2118.96|2117.46|2118.92|2117.42|2119.01|2117.51|2118.67|2117.17|0
1672868400000|2023-01-04 21:40:00|2118.84|2117.34|2118.92|2117.42|2119.22|2117.72|2118.75|2117.25|0
1672868700000|2023-01-04 21:45:00|2118.88|2117.38|2118.92|2117.42|2119.18|2117.68|2118.84|2117.34|0
1672869000000|2023-01-04 21:50:00|2118.93|2117.43|2119.13|2117.63|2119.13|2117.63|2118.84|2117.34|0
1672869300000|2023-01-04 21:55:00|2119.01|2117.51|2119.73|2118.23|2119.9|2118.4|2119.01|2117.51|0
1672869600000|2023-01-04 22:00:00|2119.69|2118.19|2119.56|2118.06|2119.69|2118.19|2119.43|2117.93|0
1672869900000|2023-01-04 22:05:00|2119.6|2118.1|2119.95|2118.45|2119.95|2118.45|2119.39|2117.89|0
1672870200000|2023-01-04 22:10:00|2120.03|2118.53|2120.03|2118.53|2120.12|2118.62|2119.82|2118.32|0
1672870500000|2023-01-04 22:15:00|2119.9|2118.4|2120.07|2118.57|2120.07|2118.57|2119.9|2118.4|0
1672870800000|2023-01-04 22:20:00|2120.03|2118.53|2120.67|2119.17|2120.8|2119.3|2120.03|2118.53|0
1672871100000|2023-01-04 22:25:00|2120.63|2119.13|2120.76|2119.26|2120.8|2119.3|2120.59|2119.09|0
1672871400000|2023-01-04 22:30:00|2120.8|2119.3|2120.8|2119.3|2120.8|2119.3|2120.8|2119.3|0
1672871700000|2023-01-04 22:35:00|2120.76|2119.26|2120.5|2119|2120.76|2119.26|2120.5|2119|0
1672872000000|2023-01-04 22:40:00|2120.59|2119.09|2120.54|2119.04|2120.59|2119.09|2120.5|2119|0
1672872300000|2023-01-04 22:45:00|2120.59|2119.09|2120.61|2119.11|2120.61|2119.11|2120.54|2119.04|0
1672872600000|2023-01-04 22:50:00|2120.69|2119.19|2120.57|2119.07|2120.69|2119.19|2120.52|2119.02|0
1672872900000|2023-01-04 22:55:00|2120.65|2119.15|2120.18|2118.68|2120.65|2119.15|2120.18|2118.68|0
1672873200000|2023-01-04 23:00:00|2120.16|2118.66|2119.75|2118.25|2120.52|2119.02|2119.58|2118.08|0
1672873500000|2023-01-04 23:05:00|2119.67|2118.17|2120.31|2118.81|2120.31|2118.81|2119.46|2117.96|0
1672873800000|2023-01-04 23:10:00|2120.22|2118.72|2119.93|2118.43|2120.27|2118.77|2119.67|2118.17|0
1672874100000|2023-01-04 23:15:00|2119.97|2118.47|2120.31|2118.81|2120.4|2118.9|2119.93|2118.43|0
1672874400000|2023-01-04 23:20:00|2120.27|2118.77|2120.14|2118.64|2120.31|2118.81|2119.67|2118.17|0
1672874700000|2023-01-04 23:25:00|2120.22|2118.72|2120.48|2118.98|2120.48|2118.98|2120.14|2118.64|0
1672875000000|2023-01-04 23:30:00|2120.52|2119.02|2121.04|2119.54|2121.16|2119.66|2120.48|2118.98|0
1672875300000|2023-01-04 23:35:00|2121.12|2119.62|2121.51|2120.01|2121.51|2120.01|2120.69|2119.19|0
1672875600000|2023-01-04 23:40:00|2121.5|2120|2121.42|2119.92|2121.51|2120.01|2121.33|2119.83|0
1672875900000|2023-01-04 23:45:00|2121.33|2119.83|2121.42|2119.92|2121.51|2120.01|2121.33|2119.83|0
1672876200000|2023-01-04 23:50:00|2121.33|2119.83|2121.51|2120.01|2121.51|2120.01|2121.33|2119.83|0
1672876500000|2023-01-04 23:55:00|2121.5|2120|2120.4|2118.9|2121.5|2120|2120.4|2118.9|0
1672876800000|2023-01-05 00:00:00|2120.44|2118.94|2119.97|2118.47|2120.69|2119.19|2119.93|2118.43|0
1672877100000|2023-01-05 00:05:00|2119.93|2118.43|2120.01|2118.51|2120.22|2118.72|2119.76|2118.26|0
1672877400000|2023-01-05 00:10:00|2119.93|2118.43|2120.3|2118.8|2121.25|2119.75|2119.76|2118.26|0
1672877700000|2023-01-05 00:15:00|2120.26|2118.76|2122.44|2120.94|2122.84|2121.34|2120.26|2118.76|0
1672878000000|2023-01-05 00:20:00|2122.65|2121.15|2121.2|2119.7|2122.86|2121.36|2121.2|2119.7|0
1672878300000|2023-01-05 00:25:00|2121.19|2119.69|2120.37|2118.87|2121.2|2119.7|2120.36|2118.86|0
1672878600000|2023-01-05 00:30:00|2119.96|2118.46|2119.53|2118.03|2119.96|2118.46|2119.12|2117.62|0
1672878900000|2023-01-05 00:35:00|2119.33|2117.83|2118.91|2117.41|2119.54|2118.04|2118.69|2117.19|0
1672879200000|2023-01-05 00:40:00|2119.12|2117.62|2118.06|2116.56|2119.12|2117.62|2118.06|2116.56|0
1672879500000|2023-01-05 00:45:00|2117.86|2116.36|2117.86|2116.36|2117.87|2116.37|2117.85|2116.35|0
1672879800000|2023-01-05 00:50:00|2117.87|2116.37|2117.87|2116.37|2117.87|2116.37|2117.44|2115.94|0
1672880100000|2023-01-05 00:55:00|2117.46|2115.96|2117.46|2115.96|2117.87|2116.37|2117.45|2115.95|0
1672880400000|2023-01-05 01:00:00|2117.05|2115.55|2117.47|2115.97|2117.89|2116.39|2116.62|2115.12|0
1672880700000|2023-01-05 01:05:00|2117.89|2116.39|2118.73|2117.23|2118.73|2117.23|2117.88|2116.38|0
1672881000000|2023-01-05 01:10:00|2118.94|2117.44|2118.53|2117.03|2119.15|2117.65|2118.52|2117.02|0
1672881300000|2023-01-05 01:15:00|2118.32|2116.82|2118.74|2117.24|2118.74|2117.24|2117.9|2116.4|0
1672881600000|2023-01-05 01:20:00|2118.73|2117.23|2118.75|2117.25|2119.17|2117.67|2118.32|2116.82|0
1672881900000|2023-01-05 01:25:00|2118.74|2117.24|2118.74|2117.24|2119.16|2117.66|2118.54|2117.04|0
1672882200000|2023-01-05 01:30:00|2118.53|2117.03|2118.33|2116.83|2118.75|2117.25|2117.9|2116.4|0
1672882500000|2023-01-05 01:35:00|2118.74|2117.24|2117.9|2116.4|2118.74|2117.24|2117.89|2116.39|0
1672882800000|2023-01-05 01:40:00|2117.89|2116.39|2118.32|2116.82|2118.74|2117.24|2117.89|2116.39|0
1672883100000|2023-01-05 01:45:00|2118.33|2116.83|2119.16|2117.66|2119.16|2117.66|2118.33|2116.83|0
1672883400000|2023-01-05 01:50:00|2119.17|2117.67|2117.91|2116.41|2119.17|2117.67|2117.9|2116.4|0
1672883700000|2023-01-05 01:55:00|2117.9|2116.4|2117.88|2116.38|2117.91|2116.41|2117.48|2115.98|0
1672884000000|2023-01-05 02:00:00|2117.67|2116.17|2116.17|2114.67|2117.88|2116.38|2116.17|2114.67|0
1672884300000|2023-01-05 02:05:00|2115.76|2114.26|2114.88|2113.38|2116.18|2114.68|2114.88|2113.38|0
1672884600000|2023-01-05 02:10:00|2114.89|2113.39|2114.44|2112.94|2114.9|2113.4|2114.03|2112.53|0
1672884900000|2023-01-05 02:15:00|2114.03|2112.53|2114.87|2113.37|2114.88|2113.38|2113.61|2112.11|0
1672885200000|2023-01-05 02:20:00|2114.86|2113.36|2114.45|2112.95|2114.87|2113.37|2114.02|2112.52|0
1672885500000|2023-01-05 02:25:00|2114.44|2112.94|2114.01|2112.51|2114.45|2112.95|2113.59|2112.09|0
1672885800000|2023-01-05 02:30:00|2114|2112.5|2114.44|2112.94|2114.85|2113.35|2113.58|2112.08|0
1672886100000|2023-01-05 02:35:00|2114.43|2112.93|2114.45|2112.95|2114.45|2112.95|2114.02|2112.52|0
1672886400000|2023-01-05 02:40:00|2114.44|2112.94|2114.87|2113.37|2114.88|2113.38|2114.02|2112.52|0
1672886700000|2023-01-05 02:45:00|2114.88|2113.38|2114.88|2113.38|2115.3|2113.8|2114.87|2113.37|0
1672887000000|2023-01-05 02:50:00|2114.89|2113.39|2115.3|2113.8|2115.31|2113.81|2114.88|2113.38|0
1672887300000|2023-01-05 02:55:00|2114.89|2113.39|2114.05|2112.55|2115.3|2113.8|2114.04|2112.54|0
1672887600000|2023-01-05 03:00:00|2114.26|2112.76|2114.05|2112.55|2114.47|2112.97|2113.84|2112.34|0
1672887900000|2023-01-05 03:05:00|2114.04|2112.54|2114.89|2113.39|2114.9|2113.4|2113.62|2112.12|0
1672888200000|2023-01-05 03:10:00|2114.9|2113.4|2115.11|2113.61|2115.32|2113.82|2114.47|2112.97|0
1672888500000|2023-01-05 03:15:00|2115.31|2113.81|2115.74|2114.24|2115.74|2114.24|2114.9|2113.4|0
1672888800000|2023-01-05 03:20:00|2115.53|2114.03|2114.89|2113.39|2115.74|2114.24|2114.89|2113.39|0
1672889100000|2023-01-05 03:25:00|2114.9|2113.4|2114.47|2112.97|2114.9|2113.4|2114.46|2112.96|0
1672889400000|2023-01-05 03:30:00|2114.68|2113.18|2114.89|2113.39|2115.32|2113.82|2114.68|2113.18|0
1672889700000|2023-01-05 03:35:00|2114.88|2113.38|2115.31|2113.81|2115.31|2113.81|2114.46|2112.96|0
1672890000000|2023-01-05 03:40:00|2114.9|2113.4|2114.47|2112.97|2114.9|2113.4|2114.46|2112.96|0
1672890300000|2023-01-05 03:45:00|2114.89|2113.39|2114.89|2113.39|2114.9|2113.4|2114.47|2112.97|0
1672890600000|2023-01-05 03:50:00|2114.88|2113.38|2114.46|2112.96|2114.89|2113.39|2114.04|2112.54|0
1672890900000|2023-01-05 03:55:00|2114.47|2112.97|2114.48|2112.98|2114.89|2113.39|2114.05|2112.55|0
1672891200000|2023-01-05 04:00:00|2114.49|2112.99|2114.91|2113.41|2115.33|2113.83|2114.48|2112.98|0
1672891500000|2023-01-05 04:05:00|2114.49|2112.99|2113.66|2112.16|2114.49|2112.99|2113.66|2112.16|0
1672891800000|2023-01-05 04:10:00|2114.08|2112.58|2114.08|2112.58|2114.08|2112.58|2113.66|2112.16|0
1672892100000|2023-01-05 04:15:00|2114.09|2112.59|2114.93|2113.43|2114.93|2113.43|2114.09|2112.59|0
1672892400000|2023-01-05 04:20:00|2115.34|2113.84|2116.6|2115.1|2117.01|2115.51|2115.34|2113.84|0
1672892700000|2023-01-05 04:25:00|2116.61|2115.11|2117.45|2115.95|2117.45|2115.95|2116.6|2115.1|0
1672893000000|2023-01-05 04:30:00|2117.87|2116.37|2117.89|2116.39|2117.89|2116.39|2117.45|2115.95|0
1672893300000|2023-01-05 04:35:00|2117.88|2116.38|2117.47|2115.97|2118.31|2116.81|2117.47|2115.97|0
1672893600000|2023-01-05 04:40:00|2117.89|2116.39|2118.73|2117.23|2118.73|2117.23|2117.46|2115.96|0
1672893900000|2023-01-05 04:45:00|2118.32|2116.82|2118.3|2116.8|2118.32|2116.82|2118.1|2116.6|0
1672894200000|2023-01-05 04:50:00|2118.1|2116.6|2117.89|2116.39|2118.31|2116.81|2117.47|2115.97|0
1672894500000|2023-01-05 04:55:00|2117.47|2115.97|2117.83|2116.33|2118.25|2116.75|2117.47|2115.97|0
1672894800000|2023-01-05 05:00:00|2117.84|2116.34|2117.84|2116.34|2118.26|2116.76|2117.83|2116.33|0
1672895100000|2023-01-05 05:05:00|2117.83|2116.33|2117.85|2116.35|2117.85|2116.35|2117.42|2115.92|0
1672895400000|2023-01-05 05:10:00|2117.84|2116.34|2118.27|2116.77|2118.27|2116.77|2117.84|2116.34|0
1672895700000|2023-01-05 05:15:00|2118.26|2116.76|2117.83|2116.33|2118.26|2116.76|2117.42|2115.92|0
1672896000000|2023-01-05 05:20:00|2117.42|2115.92|2117.82|2116.32|2117.83|2116.33|2117.4|2115.9|0
1672896300000|2023-01-05 05:25:00|2117.83|2116.33|2117.41|2115.91|2117.83|2116.33|2117.4|2115.9|0
1672896600000|2023-01-05 05:30:00|2117.4|2115.9|2117.83|2116.33|2117.83|2116.33|2117.4|2115.9|0
1672896900000|2023-01-05 05:35:00|2117.84|2116.34|2117.83|2116.33|2117.84|2116.34|2117.42|2115.92|0
1672897200000|2023-01-05 05:40:00|2117.84|2116.34|2118.24|2116.74|2118.26|2116.76|2117.84|2116.34|0
1672897500000|2023-01-05 05:45:00|2117.83|2116.33|2118.24|2116.74|2118.25|2116.75|2117.82|2116.32|0
1672897800000|2023-01-05 05:50:00|2118.03|2116.53|2117.87|2116.37|2118.3|2116.8|2117.82|2116.32|0
1672898100000|2023-01-05 05:55:00|2117.88|2116.38|2118.3|2116.8|2118.3|2116.8|2117.87|2116.37|0
1672898400000|2023-01-05 06:00:00|2118.72|2117.22|2118.29|2116.79|2118.72|2117.22|2118.07|2116.57|0
1672898700000|2023-01-05 06:05:00|2118.28|2116.78|2118.72|2117.22|2118.72|2117.22|2117.86|2116.36|0
1672899000000|2023-01-05 06:10:00|2118.71|2117.21|2118.73|2117.23|2118.74|2117.24|2118.29|2116.79|0
1672899300000|2023-01-05 06:15:00|2118.72|2117.22|2117.89|2116.39|2118.73|2117.23|2117.89|2116.39|0
1672899600000|2023-01-05 06:20:00|2117.88|2116.38|2117.88|2116.38|2118.3|2116.8|2117.87|2116.37|0
1672899900000|2023-01-05 06:25:00|2118.09|2116.59|2117.88|2116.38|2118.09|2116.59|2117.87|2116.37|0
1672900200000|2023-01-05 06:30:00|2117.47|2115.97|2116.63|2115.13|2117.47|2115.97|2116.22|2114.72|0
1672900500000|2023-01-05 06:35:00|2116.62|2115.12|2116.64|2115.14|2116.84|2115.34|2116.62|2115.12|0
1672900800000|2023-01-05 06:40:00|2116.63|2115.13|2116.64|2115.14|2117.06|2115.56|2116.63|2115.13|0
1672901100000|2023-01-05 06:45:00|2116.63|2115.13|2116.63|2115.13|2116.64|2115.14|2116.21|2114.71|0
1672901400000|2023-01-05 06:50:00|2116.62|2115.12|2114.49|2112.99|2116.63|2115.13|2114.49|2112.99|0
1672901700000|2023-01-05 06:55:00|2114.5|2113|2114.45|2112.95|2114.91|2113.41|2114.45|2112.95|0
1672902000000|2023-01-05 07:00:00|2114.87|2113.37|2114.74|2113.24|2115.2|2113.7|2113.91|2112.41|0
1672902300000|2023-01-05 07:05:00|2114.75|2113.25|2115.28|2113.78|2115.7|2114.2|2114.32|2112.82|0
1672902600000|2023-01-05 07:10:00|2114.86|2113.36|2115.29|2113.79|2115.29|2113.79|2114.44|2112.94|0
1672902900000|2023-01-05 07:15:00|2115.28|2113.78|2115.29|2113.79|2116.13|2114.63|2115.28|2113.78|0
1672903200000|2023-01-05 07:20:00|2115.5|2114|2115.78|2114.28|2116.62|2115.12|2115.29|2113.79|0
1672903500000|2023-01-05 07:25:00|2115.37|2113.87|2114.95|2113.45|2115.37|2113.87|2114.94|2113.44|0
1672903800000|2023-01-05 07:30:00|2114.94|2113.44|2113.34|2111.94|2116.71|2115.31|2113.34|2111.94|30
1672904100000|2023-01-05 07:35:00|2112.96|2111.56|2114.46|2113.06|2115.59|2114.19|2112.21|2110.81|29
1672904400000|2023-01-05 07:40:00|2114.59|2113.19|2114.71|2113.31|2115.46|2114.06|2114.09|2112.69|37
1672904700000|2023-01-05 07:45:00|2114.84|2113.44|2114.59|2113.19|2114.84|2113.44|2114.59|2113.19|53
1672905000000|2023-01-05 07:50:00|2114.71|2113.31|2116.09|2114.69|2116.09|2114.69|2114.59|2113.19|131
1672905300000|2023-01-05 07:55:00|2116.14|2114.64|2116.14|2114.64|2116.14|2114.64|2115.29|2113.79|0
1672905600000|2023-01-05 08:00:00|2121.26|2120.76|2114.14|2113.64|2121.26|2120.76|2113.14|2112.64|3605
1672905900000|2023-01-05 08:05:00|2114.26|2113.76|2112.89|2112.39|2116.64|2116.14|2112.39|2111.89|1855
1672906200000|2023-01-05 08:10:00|2112.76|2112.26|2113.89|2113.39|2114.26|2113.76|2110.14|2109.64|1952
1672906500000|2023-01-05 08:15:00|2114.14|2113.64|2114.14|2113.64|2116.14|2115.64|2112.26|2111.76|1212
1672906800000|2023-01-05 08:20:00|2113.89|2113.39|2111.64|2111.14|2114.39|2113.89|2111.39|2110.89|661
1672907100000|2023-01-05 08:25:00|2111.39|2110.89|2113.01|2112.51|2113.89|2113.39|2111.14|2110.64|678
1672907400000|2023-01-05 08:30:00|2112.89|2112.39|2113.89|2113.39|2115.64|2115.14|2112.39|2111.89|1073
1672907700000|2023-01-05 08:35:00|2114.14|2113.64|2111.89|2111.39|2114.39|2113.89|2111.14|2110.64|1036
1672908000000|2023-01-05 08:40:00|2112.21|2111.71|2113.21|2112.71|2113.21|2112.71|2111.46|2110.96|836
1672908300000|2023-01-05 08:45:00|2113.46|2112.96|2113.96|2113.46|2115.21|2114.71|2113.21|2112.71|866
1672908600000|2023-01-05 08:50:00|2114.21|2113.71|2114.21|2113.71|2114.58|2114.08|2113.33|2112.83|564
1672908900000|2023-01-05 08:55:00|2113.96|2113.46|2114.96|2114.46|2115.21|2114.71|2112.71|2112.21|632
1672909200000|2023-01-05 09:00:00|2115.21|2114.71|2114.58|2114.08|2115.96|2115.46|2113.58|2113.08|507
1672909500000|2023-01-05 09:05:00|2114.46|2113.96|2113.21|2112.71|2115.71|2115.21|2113.21|2112.71|557
1672909800000|2023-01-05 09:10:00|2113.46|2112.96|2115.21|2114.71|2115.46|2114.96|2113.21|2112.71|499
1672910100000|2023-01-05 09:15:00|2115.33|2114.83|2116.71|2116.21|2117.96|2117.46|2115.33|2114.83|1120
1672910400000|2023-01-05 09:20:00|2116.96|2116.46|2119.46|2118.96|2119.46|2118.96|2116.46|2115.96|546
1672910700000|2023-01-05 09:25:00|2119.21|2118.71|2118.96|2118.46|2119.46|2118.96|2117.96|2117.46|468
1672911000000|2023-01-05 09:30:00|2119.21|2118.71|2120.46|2119.96|2120.46|2119.96|2118.83|2118.33|841
1672911300000|2023-01-05 09:35:00|2120.71|2120.21|2120.83|2120.33|2122.46|2121.96|2119.96|2119.46|830
1672911600000|2023-01-05 09:40:00|2120.96|2120.46|2121.71|2121.21|2123.46|2122.96|2120.71|2120.21|611
1672911900000|2023-01-05 09:45:00|2121.96|2121.46|2123.71|2123.21|2124.21|2123.71|2121.96|2121.46|509
1672912200000|2023-01-05 09:50:00|2123.96|2123.46|2122.71|2122.21|2123.96|2123.46|2122.46|2121.96|608
1672912500000|2023-01-05 09:55:00|2122.83|2122.33|2125.21|2124.71|2125.71|2125.21|2122.46|2121.96|620
1672912800000|2023-01-05 10:00:00|2125.46|2124.96|2126.96|2126.46|2127.71|2127.21|2124.71|2124.21|564
1672913100000|2023-01-05 10:05:00|2126.83|2126.33|2129.21|2128.71|2129.21|2128.71|2125.71|2125.21|897
1672913400000|2023-01-05 10:10:00|2128.96|2128.46|2129.83|2129.33|2130.71|2130.21|2127.71|2127.21|1031
1672913700000|2023-01-05 10:15:00|2129.96|2129.46|2132.21|2131.71|2132.46|2131.96|2129.96|2129.46|1328
1672914000000|2023-01-05 10:20:00|2132.46|2131.96|2131.46|2130.96|2133.96|2133.46|2130.96|2130.46|2404
1672914300000|2023-01-05 10:25:00|2131.58|2131.08|2129.71|2129.21|2132.21|2131.71|2129.46|2128.96|1373
1672914600000|2023-01-05 10:30:00|2129.83|2129.33|2129.71|2129.21|2129.96|2129.46|2128.71|2128.21|534
1672914900000|2023-01-05 10:35:00|2129.58|2129.08|2128.96|2128.46|2130.33|2129.83|2128.96|2128.46|613
1672915200000|2023-01-05 10:40:00|2128.71|2128.21|2132.21|2131.71|2132.46|2131.96|2128.46|2127.96|763
1672915500000|2023-01-05 10:45:00|2131.96|2131.46|2130.46|2129.96|2132.21|2131.71|2130.46|2129.96|634
1672915800000|2023-01-05 10:50:00|2130.58|2130.08|2131.21|2130.71|2131.46|2130.96|2129.71|2129.21|389
1672916100000|2023-01-05 10:55:00|2130.96|2130.46|2131.46|2130.96|2131.46|2130.96|2130.71|2130.21|316
1672916400000|2023-01-05 11:00:00|2131.71|2131.21|2133.96|2133.46|2134.21|2133.71|2131.71|2131.21|1112
1672916700000|2023-01-05 11:05:00|2134.21|2133.71|2133.21|2132.71|2134.46|2133.96|2132.71|2132.21|662
1672917000000|2023-01-05 11:10:00|2133.46|2132.96|2136.71|2136.21|2136.71|2136.21|2133.46|2132.96|1025
1672917300000|2023-01-05 11:15:00|2136.21|2135.71|2137.58|2137.08|2137.96|2137.46|2136.21|2135.71|754
1672917600000|2023-01-05 11:20:00|2137.71|2137.21|2134.96|2134.46|2137.96|2137.46|2134.58|2134.08|1080
1672917900000|2023-01-05 11:25:00|2135.08|2134.58|2133.96|2133.46|2135.46|2134.96|2132.83|2132.33|629
1672918200000|2023-01-05 11:30:00|2134.21|2133.71|2132.46|2131.96|2134.46|2133.96|2132.21|2131.71|711
1672918500000|2023-01-05 11:35:00|2132.21|2131.71|2132.46|2131.96|2133.21|2132.71|2131.96|2131.46|490
1672918800000|2023-01-05 11:40:00|2132.71|2132.21|2133.71|2133.21|2133.96|2133.46|2132.46|2131.96|591
1672919100000|2023-01-05 11:45:00|2133.46|2132.96|2133.96|2133.46|2133.96|2133.46|2132.33|2131.83|679
1672919400000|2023-01-05 11:50:00|2133.83|2133.33|2134.58|2133.08|2134.58|2133.96|2132.96|2132.46|1182
1672919700000|2023-01-05 11:55:00|2134.57|2133.07|2133.76|2132.26|2135|2133.5|2132.94|2131.44|419
1672920000000|2023-01-05 12:00:00|2133.75|2132.25|2133.84|2132.34|2134.27|2132.77|2132.91|2131.41|883
1672920300000|2023-01-05 12:05:00|2133.85|2132.35|2133.89|2132.39|2134.31|2132.81|2133.85|2132.35|218
1672920600000|2023-01-05 12:10:00|2133.9|2132.4|2133.99|2132.49|2134.44|2132.94|2133.59|2132.09|165
1672920900000|2023-01-05 12:15:00|2134|2132.5|2134.43|2132.93|2134.85|2133.35|2133.57|2132.07|101
1672921200000|2023-01-05 12:20:00|2134.64|2133.14|2135.29|2133.79|2135.29|2133.79|2134.64|2133.14|90
1672921500000|2023-01-05 12:25:00|2135.7|2134.2|2135.25|2133.75|2135.71|2134.21|2134.42|2132.92|51
1672921800000|2023-01-05 12:30:00|2139.5|2138|2140.8|2139.3|2141.22|2139.72|2139.47|2137.97|0
1672922100000|2023-01-05 12:35:00|2140.79|2139.29|2140.32|2138.82|2141.21|2139.71|2140.32|2138.82|0
1672922400000|2023-01-05 12:40:00|2140.31|2138.81|2140.26|2138.76|2140.73|2139.23|2140.26|2138.76|0
1672922700000|2023-01-05 12:45:00|2136.03|2134.53|2134.73|2133.23|2136.03|2134.53|2134.3|2132.8|0
1672923000000|2023-01-05 12:50:00|2134.72|2133.22|2134.74|2133.24|2134.74|2133.24|2134.29|2132.79|0
1672923300000|2023-01-05 12:55:00|2134.75|2133.25|2134.31|2132.81|2135.16|2133.66|2134.3|2132.8|0
1672923600000|2023-01-05 13:00:00|2134.32|2132.82|2134.27|2132.77|2135.58|2134.08|2134.27|2132.77|0
1672923900000|2023-01-05 13:05:00|2134.28|2132.78|2133.69|2132.19|2134.28|2132.78|2133.42|2131.92|0
1672924200000|2023-01-05 13:10:00|2133.68|2132.18|2133.9|2132.4|2134.11|2132.61|2133.25|2131.75|0
1672924500000|2023-01-05 13:15:00|2133.91|2132.41|2130.24|2128.74|2134.79|2133.29|2128.79|2127.29|0
1672924800000|2023-01-05 13:20:00|2130.25|2128.75|2131.96|2130.46|2132.17|2130.67|2129.8|2128.3|0
1672925100000|2023-01-05 13:25:00|2132.38|2130.88|2130.26|2128.76|2132.38|2130.88|2130.26|2128.76|0
1672925400000|2023-01-05 13:30:00|2130.25|2128.75|2130.17|2128.67|2131.45|2129.95|2127.22|2125.72|0
1672925700000|2023-01-05 13:35:00|2130.16|2128.66|2129.73|2128.23|2130.16|2128.66|2127.59|2126.09|0
1672926000000|2023-01-05 13:40:00|2129.72|2128.22|2129.64|2128.14|2130.59|2129.09|2128.79|2127.29|0
1672926300000|2023-01-05 13:45:00|2129.63|2128.13|2126.67|2125.17|2130.48|2128.98|2125.8|2124.3|0
1672926600000|2023-01-05 13:50:00|2126.66|2125.16|2127.53|2126.03|2127.57|2126.07|2126.65|2125.15|0
1672926900000|2023-01-05 13:55:00|2127.54|2126.04|2125.87|2124.37|2127.98|2126.48|2125.65|2124.15|0
1672927200000|2023-01-05 14:00:00|2125.86|2124.36|2125.8|2124.3|2125.86|2124.36|2124.52|2123.02|0
1672927500000|2023-01-05 14:05:00|2125.79|2124.29|2127.88|2126.38|2128.3|2126.8|2125.78|2124.28|0
1672927800000|2023-01-05 14:10:00|2127.87|2126.37|2127.89|2126.39|2127.9|2126.4|2126.59|2125.09|0
1672928100000|2023-01-05 14:15:00|2127.9|2126.4|2127.27|2125.77|2128.32|2126.82|2126.87|2125.37|0
1672928400000|2023-01-05 14:20:00|2127.31|2125.81|2126.86|2125.36|2127.91|2126.41|2126.83|2125.33|0
1672928700000|2023-01-05 14:25:00|2126.87|2125.37|2127.36|2125.86|2127.37|2125.87|2126.45|2124.95|0
1672929000000|2023-01-05 14:30:00|2127.37|2125.87|2127.69|2126.19|2128.67|2127.17|2125.96|2124.46|0
1672929300000|2023-01-05 14:35:00|2127.68|2126.18|2126.7|2125.2|2128.89|2127.39|2126.68|2125.18|0
1672929600000|2023-01-05 14:40:00|2126.69|2125.19|2126.24|2124.74|2126.69|2125.19|2124.94|2123.44|0
1672929900000|2023-01-05 14:45:00|2126.25|2124.75|2123.7|2122.2|2126.25|2124.75|2123.2|2121.7|0
1672930200000|2023-01-05 14:50:00|2123.69|2122.19|2126.27|2124.77|2126.27|2124.77|2123.69|2122.19|0
1672930500000|2023-01-05 14:55:00|2126.69|2125.19|2127.56|2126.06|2128.86|2127.36|2125.83|2124.33|0
1672930800000|2023-01-05 15:00:00|2127.55|2126.05|2128.44|2126.94|2128.45|2126.95|2125.83|2124.33|0
1672931100000|2023-01-05 15:05:00|2128.43|2126.93|2130.58|2129.08|2135.23|2133.73|2127.13|2125.63|0
1672931400000|2023-01-05 15:10:00|2131|2129.5|2132.97|2131.47|2134.54|2133.04|2129.7|2128.2|0
1672931700000|2023-01-05 15:15:00|2132.96|2131.46|2130.39|2128.89|2133.19|2131.69|2129.94|2128.44|0
1672932000000|2023-01-05 15:20:00|2130.38|2128.88|2129.61|2128.11|2130.39|2128.89|2128.74|2127.24|0
1672932300000|2023-01-05 15:25:00|2129.4|2127.9|2130.05|2128.55|2131.34|2129.84|2129.19|2127.69|0
1672932600000|2023-01-05 15:30:00|2130.04|2128.54|2131.25|2129.75|2131.68|2130.18|2130.04|2128.54|0
1672932900000|2023-01-05 15:35:00|2131.24|2129.74|2130.83|2129.33|2131.69|2130.19|2130.78|2129.28|0
1672933200000|2023-01-05 15:40:00|2131.04|2129.54|2132.58|2131.08|2133.01|2131.51|2130.79|2129.29|0
1672933500000|2023-01-05 15:45:00|2132.59|2131.09|2131.94|2130.44|2132.83|2131.33|2131.11|2129.61|0
1672933800000|2023-01-05 15:50:00|2131.95|2130.45|2130.45|2128.95|2131.95|2130.45|2130.22|2128.72|0
1672934100000|2023-01-05 15:55:00|2130.66|2129.16|2128.15|2126.65|2130.69|2129.19|2128.14|2126.64|0
1672934400000|2023-01-05 16:00:00|2128.14|2126.64|2128.58|2127.08|2129.48|2127.98|2127.68|2126.18|0
1672934700000|2023-01-05 16:05:00|2128.59|2127.09|2129.4|2127.9|2129.44|2127.94|2128.54|2127.04|0
1672935000000|2023-01-05 16:10:00|2129.41|2127.91|2129.83|2128.33|2131.14|2129.64|2128.98|2127.48|0
1672935300000|2023-01-05 16:15:00|2129.82|2128.32|2129.32|2127.82|2130.27|2128.77|2129.32|2127.82|0
1672935600000|2023-01-05 16:20:00|2129.33|2127.83|2127.13|2125.63|2129.33|2127.83|2126.71|2125.21|0
1672935900000|2023-01-05 16:25:00|2127.14|2125.64|2127.99|2126.49|2128.41|2126.91|2127.11|2125.61|0
1672936200000|2023-01-05 16:30:00|2128.41|2126.91|2128.05|2126.55|2129.28|2127.78|2127.97|2126.47|0
1672936500000|2023-01-05 16:35:00|2128.06|2126.56|2128.89|2127.39|2129.35|2127.85|2128.05|2126.55|0
1672936800000|2023-01-05 16:40:00|2128.88|2127.38|2129.37|2127.87|2129.38|2127.88|2128.46|2126.96|0
1672937100000|2023-01-05 16:45:00|2128.95|2127.45|2129.39|2127.89|2129.82|2128.32|2128.94|2127.44|0
1672937400000|2023-01-05 16:50:00|2129.38|2127.88|2128.92|2127.42|2129.39|2127.89|2128.5|2127|0
1672937700000|2023-01-05 16:55:00|2128.93|2127.43|2128.48|2126.98|2129.36|2127.86|2128.05|2126.55|0
1672938000000|2023-01-05 17:00:00|2128.47|2126.97|2129.78|2128.28|2130.21|2128.71|2128.47|2126.97|0
1672938300000|2023-01-05 17:05:00|2129.79|2128.29|2130.64|2129.14|2131.08|2129.58|2129.76|2128.26|0
1672938600000|2023-01-05 17:10:00|2130.63|2129.13|2130.26|2128.76|2130.69|2129.19|2129.76|2128.26|0
1672938900000|2023-01-05 17:15:00|2130.25|2128.75|2129.37|2127.87|2130.7|2129.2|2129.36|2127.86|0
1672939200000|2023-01-05 17:20:00|2129.36|2127.86|2130.41|2128.91|2130.64|2129.14|2129.31|2127.81|0
1672939500000|2023-01-05 17:25:00|2130.62|2129.12|2130.19|2128.69|2130.63|2129.13|2129.77|2128.27|0
1672939800000|2023-01-05 17:30:00|2130.18|2128.68|2131.51|2130.01|2131.95|2130.45|2130.18|2128.68|0
1672940100000|2023-01-05 17:35:00|2131.52|2130.02|2130.63|2129.13|2131.95|2130.45|2130.62|2129.12|0
1672940400000|2023-01-05 17:40:00|2130.62|2129.12|2130.18|2128.68|2131.05|2129.55|2130.17|2128.67|0
1672940700000|2023-01-05 17:45:00|2130.6|2129.1|2130.19|2128.69|2130.62|2129.12|2130.17|2128.67|0
1672941000000|2023-01-05 17:50:00|2130.2|2128.7|2130.18|2128.68|2130.62|2129.12|2129.75|2128.25|0
1672941300000|2023-01-05 17:55:00|2130.17|2128.67|2129.86|2128.36|2130.3|2128.8|2129.85|2128.35|0
1672941600000|2023-01-05 18:00:00|2129.85|2128.35|2129.43|2127.93|2129.87|2128.37|2129.41|2127.91|0
1672941900000|2023-01-05 18:05:00|2129.64|2128.14|2130.3|2128.8|2130.72|2129.22|2129.43|2127.93|0
1672942200000|2023-01-05 18:10:00|2130.29|2128.79|2128.99|2127.49|2130.29|2128.79|2128.99|2127.49|0
1672942500000|2023-01-05 18:15:00|2129|2127.5|2129|2127.5|2129|2127.5|2128.57|2127.07|0
1672942800000|2023-01-05 18:20:00|2129.01|2127.51|2132.94|2131.44|2133.82|2132.32|2129.01|2127.51|0
1672943100000|2023-01-05 18:25:00|2132.95|2131.45|2132.73|2131.23|2133.85|2132.35|2132.08|2130.58|0
1672943400000|2023-01-05 18:30:00|2132.94|2131.44|2133.8|2132.3|2133.82|2132.32|2132.51|2131.01|0
1672943700000|2023-01-05 18:35:00|2133.81|2132.31|2132.92|2131.42|2134.24|2132.74|2132.49|2130.99|0
1672944000000|2023-01-05 18:40:00|2132.93|2131.43|2132.49|2130.99|2133.38|2131.88|2131.64|2130.14|0
1672944300000|2023-01-05 18:45:00|2132.5|2131|2132.48|2130.98|2132.93|2131.43|2132.04|2130.54|0
1672944600000|2023-01-05 18:50:00|2132.27|2130.77|2132.47|2130.97|2132.5|2131|2132.04|2130.54|0
1672944900000|2023-01-05 18:55:00|2132.05|2130.55|2132.04|2130.54|2132.93|2131.43|2131.6|2130.1|0
1672945200000|2023-01-05 19:00:00|2132.05|2130.55|2132.06|2130.56|2132.93|2131.43|2131.6|2130.1|0
1672945500000|2023-01-05 19:05:00|2132.07|2130.57|2132.92|2131.42|2132.93|2131.43|2132.05|2130.55|0
1672945800000|2023-01-05 19:10:00|2132.93|2131.43|2131.59|2130.09|2132.93|2131.43|2131.16|2129.66|0
1672946100000|2023-01-05 19:15:00|2131.6|2130.1|2132.48|2130.98|2132.48|2130.98|2131.59|2130.09|0
1672946400000|2023-01-05 19:20:00|2132.9|2131.4|2132.04|2130.54|2132.9|2131.4|2131.82|2130.32|0
1672946700000|2023-01-05 19:25:00|2132.03|2130.53|2130.74|2129.24|2132.47|2130.97|2130.73|2129.23|0
1672947000000|2023-01-05 19:30:00|2130.75|2129.25|2131.6|2130.1|2131.83|2130.33|2130.74|2129.24|0
1672947300000|2023-01-05 19:35:00|2131.61|2130.11|2133.77|2132.27|2134.64|2133.14|2131.18|2129.68|0
1672947600000|2023-01-05 19:40:00|2133.78|2132.28|2133.76|2132.26|2134.21|2132.71|2133.34|2131.84|0
1672947900000|2023-01-05 19:45:00|2133.75|2132.25|2134.23|2132.73|2135.09|2133.59|2133.75|2132.25|0
1672948200000|2023-01-05 19:50:00|2134.22|2132.72|2134.64|2133.14|2134.65|2133.15|2133.79|2132.29|0
1672948500000|2023-01-05 19:55:00|2134.65|2133.15|2133.32|2131.82|2134.66|2133.16|2133.32|2131.82|0
1672948800000|2023-01-05 20:00:00|2133.31|2131.81|2132.03|2130.53|2133.32|2131.82|2131.81|2130.31|0
1672949100000|2023-01-05 20:05:00|2132.02|2130.52|2131.76|2130.26|2132.04|2130.54|2131.17|2129.67|0
1672949400000|2023-01-05 20:10:00|2131.97|2130.47|2131.54|2130.04|2131.97|2130.47|2131.1|2129.6|0
1672949700000|2023-01-05 20:15:00|2131.96|2130.46|2131.09|2129.59|2131.98|2130.48|2130.66|2129.16|0
1672950000000|2023-01-05 20:20:00|2131.08|2129.58|2131.08|2129.58|2131.95|2130.45|2130.65|2129.15|0
1672950300000|2023-01-05 20:25:00|2131.07|2129.57|2130.64|2129.14|2131.08|2129.58|2130.61|2129.11|0
1672950600000|2023-01-05 20:30:00|2130.63|2129.13|2130.22|2128.72|2130.64|2129.14|2129.76|2128.26|0
1672950900000|2023-01-05 20:35:00|2130.23|2128.73|2131.09|2129.59|2131.11|2129.61|2130.02|2128.52|0
1672951200000|2023-01-05 20:40:00|2131.08|2129.58|2130.63|2129.13|2131.09|2129.59|2130.6|2129.1|0
1672951500000|2023-01-05 20:45:00|2130.64|2129.14|2130.19|2128.69|2131.93|2130.43|2130.18|2128.68|0
1672951800000|2023-01-05 20:50:00|2129.77|2128.27|2129.3|2127.8|2130.19|2128.69|2128.9|2127.4|0
1672952100000|2023-01-05 20:55:00|2129.31|2127.81|2129.56|2128.06|2130.2|2128.7|2129.31|2127.81|0
1672952400000|2023-01-05 21:00:00|2129.48|2127.98|2130.34|2128.84|2130.81|2129.31|2129.26|2127.76|0
1672952700000|2023-01-05 21:05:00|2130.25|2128.75|2129.86|2128.36|2130.25|2128.75|2129.13|2127.63|0
1672953000000|2023-01-05 21:10:00|2129.74|2128.24|2129.99|2128.49|2130.21|2128.71|2129.39|2127.89|0
1672953300000|2023-01-05 21:15:00|2129.95|2128.45|2130.51|2129.01|2130.51|2129.01|2129.65|2128.15|0
1672953600000|2023-01-05 21:20:00|2130.55|2129.05|2130.98|2129.48|2130.98|2129.48|2130.42|2128.92|0
1672953900000|2023-01-05 21:25:00|2130.94|2129.44|2130.99|2129.49|2131.16|2129.66|2130.81|2129.31|0
1672954200000|2023-01-05 21:30:00|2131.07|2129.57|2130.98|2129.48|2131.37|2129.87|2130.9|2129.4|0
1672954500000|2023-01-05 21:35:00|2130.99|2129.49|2130.81|2129.31|2131.16|2129.66|2130.68|2129.18|0
1672954800000|2023-01-05 21:40:00|2130.85|2129.35|2131.16|2129.66|2131.16|2129.66|2130.81|2129.31|0
1672955100000|2023-01-05 21:45:00|2131.37|2129.87|2131.07|2129.57|2131.37|2129.87|2130.6|2129.1|0
1672955400000|2023-01-05 21:50:00|2131.03|2129.53|2130.9|2129.4|2131.16|2129.66|2130.9|2129.4|0
1672955700000|2023-01-05 21:55:00|2130.89|2129.39|2130.98|2129.48|2131.16|2129.66|2130.81|2129.31|0
1672956000000|2023-01-05 22:00:00|2130.85|2129.35|2130.81|2129.31|2130.9|2129.4|2130.81|2129.31|0
1672956300000|2023-01-05 22:05:00|2130.72|2129.22|2130.51|2129.01|2130.72|2129.22|2130.51|2129.01|0
1672956600000|2023-01-05 22:10:00|2130.55|2129.05|2130.68|2129.18|2130.68|2129.18|2130.51|2129.01|0
1672956900000|2023-01-05 22:15:00|2130.64|2129.14|2130.68|2129.18|2130.68|2129.18|2130.64|2129.14|0
1672957200000|2023-01-05 22:20:00|2130.73|2129.23|2130.77|2129.27|2130.81|2129.31|2130.72|2129.22|0
1672957500000|2023-01-05 22:25:00|2130.73|2129.23|2130.72|2129.22|2130.73|2129.23|2130.72|2129.22|0
1672957800000|2023-01-05 22:30:00|2130.73|2129.23|2130.77|2129.27|2130.77|2129.27|2130.73|2129.23|0
1672958700000|2023-01-05 22:45:00|2130.9|2129.4|2130.98|2129.48|2131.15|2129.65|2130.81|2129.31|0
1672959000000|2023-01-05 22:50:00|2130.9|2129.4|2130.81|2129.31|2130.9|2129.4|2130.81|2129.31|0
1672959300000|2023-01-05 22:55:00|2130.85|2129.35|2131.15|2129.65|2131.33|2129.83|2130.85|2129.35|0
1672959600000|2023-01-05 23:00:00|2131.17|2129.67|2131.46|2129.96|2131.84|2130.34|2130.98|2129.48|0
1672959900000|2023-01-05 23:05:00|2131.5|2130|2130.68|2129.18|2131.5|2130|2130.6|2129.1|0
1672960200000|2023-01-05 23:10:00|2130.69|2129.19|2131.46|2129.96|2131.71|2130.21|2130.68|2129.18|0
1672960500000|2023-01-05 23:15:00|2131.45|2129.95|2131.84|2130.34|2132.1|2130.6|2131.28|2129.78|0
1672960800000|2023-01-05 23:20:00|2131.76|2130.26|2131.46|2129.96|2132.01|2130.51|2131.37|2129.87|0
1672961100000|2023-01-05 23:25:00|2131.54|2130.04|2131.76|2130.26|2131.84|2130.34|2131.46|2129.96|0
1672961400000|2023-01-05 23:30:00|2131.75|2130.25|2131.84|2130.34|2132.01|2130.51|2131.54|2130.04|0
1672961700000|2023-01-05 23:35:00|2131.76|2130.26|2131.84|2130.34|2132.01|2130.51|2131.37|2129.87|0
1672962000000|2023-01-05 23:40:00|2131.76|2130.26|2132.1|2130.6|2132.23|2130.73|2131.63|2130.13|0
1672962300000|2023-01-05 23:45:00|2132.23|2130.73|2132.49|2130.99|2132.79|2131.29|2132.23|2130.73|0
1672962600000|2023-01-05 23:50:00|2132.53|2131.03|2132.4|2130.9|2132.57|2131.07|2132.1|2130.6|0
1672962900000|2023-01-05 23:55:00|2132.44|2130.94|2131.93|2130.43|2132.57|2131.07|2131.93|2130.43|0
1672963200000|2023-01-06 00:00:00|2131.84|2130.34|2132.4|2130.9|2132.79|2131.29|2131.84|2130.34|0
1672963500000|2023-01-06 00:05:00|2132.36|2130.86|2132.96|2131.46|2132.96|2131.46|2132.23|2130.73|0
1672963800000|2023-01-06 00:10:00|2133.05|2131.55|2131.07|2129.57|2133.17|2131.67|2131.07|2129.57|0
1672964100000|2023-01-06 00:15:00|2131.06|2129.56|2131.96|2130.46|2131.96|2130.46|2130.6|2129.1|0
1672964400000|2023-01-06 00:20:00|2131.54|2130.04|2131.95|2130.45|2132.38|2130.88|2131.54|2130.04|0
1672964700000|2023-01-06 00:25:00|2131.96|2130.46|2131.97|2130.47|2131.97|2130.47|2131.53|2130.03|0
1672965000000|2023-01-06 00:30:00|2132.39|2130.89|2132.39|2130.89|2133.23|2131.73|2132.38|2130.88|0
1672965300000|2023-01-06 00:35:00|2131.97|2130.47|2132.8|2131.3|2132.81|2131.31|2131.97|2130.47|0
1672965600000|2023-01-06 00:40:00|2132.38|2130.88|2132.79|2131.29|2133.22|2131.72|2132.37|2130.87|0
1672965900000|2023-01-06 00:45:00|2132.8|2131.3|2133.21|2131.71|2133.63|2132.13|2132.79|2131.29|0
1672966200000|2023-01-06 00:50:00|2133.62|2132.12|2133.63|2132.13|2134.04|2132.54|2133.62|2132.12|0
1672966500000|2023-01-06 00:55:00|2133.62|2132.12|2134.06|2132.56|2134.06|2132.56|2133.62|2132.12|0
1672966800000|2023-01-06 01:00:00|2134.48|2132.98|2134.49|2132.99|2134.49|2132.99|2134.06|2132.56|0
1672967100000|2023-01-06 01:05:00|2134.48|2132.98|2134.06|2132.56|2134.91|2133.41|2134.06|2132.56|0
1672967400000|2023-01-06 01:10:00|2133.64|2132.14|2133.65|2132.15|2134.08|2132.58|2133.64|2132.14|0
1672967700000|2023-01-06 01:15:00|2133.66|2132.16|2133.64|2132.14|2133.86|2132.36|2133.23|2131.73|0
1672968000000|2023-01-06 01:20:00|2133.65|2132.15|2134.9|2133.4|2134.9|2133.4|2133.22|2131.72|0
1672968300000|2023-01-06 01:25:00|2134.89|2133.39|2134.89|2133.39|2134.9|2133.4|2134.47|2132.97|0
1672968600000|2023-01-06 01:30:00|2134.9|2133.4|2135.34|2133.84|2135.76|2134.26|2134.9|2133.4|0
1672968900000|2023-01-06 01:35:00|2135.35|2133.85|2135.35|2133.85|2135.78|2134.28|2135.34|2133.84|0
1672969200000|2023-01-06 01:40:00|2135.34|2133.84|2135.58|2134.08|2136.21|2134.71|2135.34|2133.84|0
1672969500000|2023-01-06 01:45:00|2139.62|2138.12|2139.61|2138.11|2139.62|2138.12|2139.19|2137.69|0
1672969800000|2023-01-06 01:50:00|2139.19|2137.69|2139.18|2137.68|2139.62|2138.12|2138.77|2137.27|0
1672970100000|2023-01-06 01:55:00|2139.19|2137.69|2139.62|2138.12|2139.62|2138.12|2138.98|2137.48|0
1672970400000|2023-01-06 02:00:00|2135.38|2133.88|2136.22|2134.72|2136.22|2134.72|2135.37|2133.87|0
1672970700000|2023-01-06 02:05:00|2136.21|2134.71|2136.21|2134.71|2136.22|2134.72|2136.21|2134.71|0
1672971000000|2023-01-06 02:10:00|2135.79|2134.29|2135.79|2134.29|2135.8|2134.3|2135.78|2134.28|0
1672971300000|2023-01-06 02:15:00|2135.8|2134.3|2136.21|2134.71|2136.64|2135.14|2135.8|2134.3|0
1672971600000|2023-01-06 02:20:00|2136.2|2134.7|2136.21|2134.71|2136.21|2134.71|2136.19|2134.69|0
1672971900000|2023-01-06 02:25:00|2136.2|2134.7|2136.21|2134.71|2136.21|2134.71|2136.2|2134.7|0
1672972200000|2023-01-06 02:30:00|2136.2|2134.7|2136.62|2135.12|2136.62|2135.12|2136.2|2134.7|0
1672972500000|2023-01-06 02:35:00|2136.61|2135.11|2136.2|2134.7|2136.62|2135.12|2136.19|2134.69|0
1672972800000|2023-01-06 02:40:00|2136.19|2134.69|2136.19|2134.69|2136.19|2134.69|2136.18|2134.68|0
1672973100000|2023-01-06 02:45:00|2136.2|2134.7|2137.46|2135.96|2137.46|2135.96|2136.2|2134.7|0
1672973400000|2023-01-06 02:50:00|2137.45|2135.95|2137.45|2135.95|2137.46|2135.96|2137.03|2135.53|0
1672973700000|2023-01-06 02:55:00|2137.44|2135.94|2137.69|2136.19|2138.12|2136.62|2137.27|2135.77|0
1672974000000|2023-01-06 03:00:00|2137.7|2136.2|2139.4|2137.9|2139.4|2137.9|2137.69|2136.19|0
1672974300000|2023-01-06 03:05:00|2138.99|2137.49|2138.98|2137.48|2138.99|2137.49|2138.97|2137.47|0
1672974600000|2023-01-06 03:10:00|2138.97|2137.47|2138.97|2137.47|2139.19|2137.69|2138.97|2137.47|0
1672974900000|2023-01-06 03:15:00|2138.98|2137.48|2139.39|2137.89|2139.4|2137.9|2138.97|2137.47|0
1672975200000|2023-01-06 03:20:00|2139.18|2137.68|2138.97|2137.47|2139.39|2137.89|2138.97|2137.47|0
1672975500000|2023-01-06 03:25:00|2139.39|2137.89|2140.19|2138.69|2140.26|2138.76|2139.39|2137.89|0
1672975800000|2023-01-06 03:30:00|2144.45|2142.95|2144.02|2142.52|2144.87|2143.37|2144.02|2142.52|0
1672976100000|2023-01-06 03:35:00|2144.01|2142.51|2143.58|2142.08|2144.02|2142.52|2143.58|2142.08|0
1672976400000|2023-01-06 03:40:00|2143.59|2142.09|2143.7|2142.2|2144.01|2142.51|2143.58|2142.08|0
1672976700000|2023-01-06 03:45:00|2139.46|2137.96|2139.45|2137.95|2139.46|2137.96|2139.45|2137.95|0
1672977000000|2023-01-06 03:50:00|2139.46|2137.96|2139.52|2138.02|2139.52|2138.02|2139.46|2137.96|0
1672977300000|2023-01-06 03:55:00|2139.53|2138.03|2139.72|2138.22|2140.37|2138.87|2139.51|2138.01|0
1672977600000|2023-01-06 04:00:00|2139.93|2138.43|2139.94|2138.44|2139.94|2138.44|2139.93|2138.43|0
1672977900000|2023-01-06 04:05:00|2139.93|2138.43|2139.51|2138.01|2139.94|2138.44|2139.51|2138.01|0
1672978200000|2023-01-06 04:10:00|2139.5|2138|2139.51|2138.01|2139.51|2138.01|2139.5|2138|0
1672978500000|2023-01-06 04:15:00|2139.5|2138|2139.08|2137.58|2139.5|2138|2139.08|2137.58|0
1672978800000|2023-01-06 04:20:00|2139.09|2137.59|2139.51|2138.01|2139.51|2138.01|2139.08|2137.58|0
1672979100000|2023-01-06 04:25:00|2139.52|2138.02|2139.1|2137.6|2139.52|2138.02|2139.09|2137.59|0
1672979400000|2023-01-06 04:30:00|2139.52|2138.02|2139.51|2138.01|2139.52|2138.02|2139.09|2137.59|0
1672979700000|2023-01-06 04:35:00|2139.52|2138.02|2139.53|2138.03|2139.54|2138.04|2139.51|2138.01|0
1672980300000|2023-01-06 04:45:00|2139.52|2138.02|2139.53|2138.03|2139.53|2138.03|2139.1|2137.6|0
1672980600000|2023-01-06 04:50:00|2139.52|2138.02|2139.54|2138.04|2139.54|2138.04|2139.11|2137.61|0
1672980900000|2023-01-06 04:55:00|2139.53|2138.03|2139.54|2138.04|2139.97|2138.47|2139.11|2137.61|0
1672981200000|2023-01-06 05:00:00|2139.53|2138.03|2139.11|2137.61|2139.54|2138.04|2139.11|2137.61|0
1672981500000|2023-01-06 05:05:00|2139.52|2138.02|2139.5|2138|2139.52|2138.02|2139.5|2138|0
1672981800000|2023-01-06 05:10:00|2139.51|2138.01|2139.5|2138|2139.51|2138.01|2139.08|2137.58|0
1672982100000|2023-01-06 05:15:00|2139.08|2137.58|2138.68|2137.18|2139.08|2137.58|2138.66|2137.16|0
1672982400000|2023-01-06 05:20:00|2138.67|2137.17|2138.67|2137.17|2138.68|2137.18|2138.67|2137.17|0
1672982700000|2023-01-06 05:25:00|2138.46|2136.96|2137.82|2136.32|2138.46|2136.96|2137.41|2135.91|0
1672983000000|2023-01-06 05:30:00|2137.41|2135.91|2136.57|2135.07|2137.41|2135.91|2136.55|2135.05|0
1672983300000|2023-01-06 05:35:00|2136.56|2135.06|2137.81|2136.31|2137.82|2136.32|2136.56|2135.06|0
1672983600000|2023-01-06 05:40:00|2137.82|2136.32|2138.23|2136.73|2138.65|2137.15|2137.82|2136.32|0
1672983900000|2023-01-06 05:45:00|2138.22|2136.72|2137.37|2135.87|2138.23|2136.73|2137.37|2135.87|0
1672984200000|2023-01-06 05:50:00|2137.38|2135.88|2137.79|2136.29|2137.79|2136.29|2137.37|2135.87|0
1672984500000|2023-01-06 05:55:00|2138|2136.5|2138.63|2137.13|2138.63|2137.13|2137.79|2136.29|0
1672984800000|2023-01-06 06:00:00|2139.04|2137.54|2138.64|2137.14|2139.06|2137.56|2138.63|2137.13|0
1672985100000|2023-01-06 06:05:00|2138.63|2137.13|2139.06|2137.56|2139.06|2137.56|2138.21|2136.71|0
1672985400000|2023-01-06 06:10:00|2139.05|2137.55|2139.9|2138.4|2139.9|2138.4|2138.64|2137.14|0
1672985700000|2023-01-06 06:15:00|2139.89|2138.39|2139.05|2137.55|2139.9|2138.4|2139.05|2137.55|0
1672986000000|2023-01-06 06:20:00|2139.06|2137.56|2139.03|2137.53|2139.06|2137.56|2139.03|2137.53|0
1672986300000|2023-01-06 06:25:00|2139.04|2137.54|2137.77|2136.27|2139.04|2137.54|2137.77|2136.27|0
1672986600000|2023-01-06 06:30:00|2137.78|2136.28|2137.57|2136.07|2138.2|2136.7|2137.35|2135.85|0
1672986900000|2023-01-06 06:35:00|2137.36|2135.86|2137.75|2136.25|2137.79|2136.29|2137.34|2135.84|0
1672987200000|2023-01-06 06:40:00|2137.76|2136.26|2138.59|2137.09|2138.6|2137.1|2137.76|2136.26|0
1672987500000|2023-01-06 06:45:00|2138.6|2137.1|2138.59|2137.09|2138.6|2137.1|2138.18|2136.68|0
1672987800000|2023-01-06 06:50:00|2138.18|2136.68|2137.76|2136.26|2138.18|2136.68|2137.76|2136.26|0
1672988100000|2023-01-06 06:55:00|2137.34|2135.84|2137.75|2136.25|2137.75|2136.25|2137.33|2135.83|0
1672988400000|2023-01-06 07:00:00|2137.76|2136.26|2138.75|2137.25|2138.76|2137.26|2137.75|2136.25|0
1672988700000|2023-01-06 07:05:00|2138.34|2136.84|2138.33|2136.83|2139.18|2137.68|2137.91|2136.41|0
1672989000000|2023-01-06 07:10:00|2138.75|2137.25|2137.49|2135.99|2138.76|2137.26|2137.49|2135.99|0
1672989300000|2023-01-06 07:15:00|2137.5|2136|2136.22|2134.72|2137.5|2136|2136.22|2134.72|0
1672989600000|2023-01-06 07:20:00|2136.21|2134.71|2134.93|2133.43|2136.22|2134.72|2134.51|2133.01|0
1672989900000|2023-01-06 07:25:00|2134.92|2133.42|2133.67|2132.17|2134.93|2133.43|2133.67|2132.17|0
1672990200000|2023-01-06 07:30:00|2133.68|2132.18|2134.11|2132.61|2134.11|2132.61|2133.67|2132.17|0
1672990500000|2023-01-06 07:35:00|2134.1|2132.6|2133.67|2132.17|2134.11|2132.61|2133.25|2131.75|0
1672990800000|2023-01-06 07:40:00|2133.25|2131.75|2132.82|2131.32|2133.67|2132.17|2132.82|2131.32|0
1672991100000|2023-01-06 07:45:00|2132.83|2131.33|2132.4|2130.9|2133.25|2131.75|2131.99|2130.49|0
1672991400000|2023-01-06 07:50:00|2132.41|2130.91|2132.41|2130.91|2132.84|2131.34|2131.99|2130.49|0
1672991700000|2023-01-06 07:55:00|2132.4|2130.9|2131.2|2129.7|2132.4|2130.9|2130.77|2129.27|0
1672992000000|2023-01-06 08:00:00|2131.61|2130.11|2131.25|2129.75|2133.78|2132.28|2130.77|2129.27|0
1672992300000|2023-01-06 08:05:00|2131.24|2129.74|2128.21|2126.71|2131.24|2129.74|2128.2|2126.7|0
1672992600000|2023-01-06 08:10:00|2128.63|2127.13|2127.79|2126.29|2128.63|2127.13|2126.93|2125.43|0
1672992900000|2023-01-06 08:15:00|2127.78|2126.28|2127.87|2126.37|2129.12|2127.62|2125.91|2124.41|0
1672993200000|2023-01-06 08:20:00|2128.28|2126.78|2127.82|2126.32|2128.71|2127.21|2125.73|2124.23|0
1672993500000|2023-01-06 08:25:00|2127.41|2125.91|2127.41|2125.91|2127.84|2126.34|2127|2125.5|0
1672993800000|2023-01-06 08:30:00|2127.83|2126.33|2127|2125.5|2128.69|2127.19|2126.16|2124.66|0
1672994100000|2023-01-06 08:35:00|2127.42|2125.92|2128.28|2126.78|2128.29|2126.79|2127.01|2125.51|0
1672994400000|2023-01-06 08:40:00|2128.29|2126.79|2126.6|2125.1|2128.7|2127.2|2125.74|2124.24|0
1672994700000|2023-01-06 08:45:00|2126.18|2124.68|2126.6|2125.1|2127.44|2125.94|2125.76|2124.26|0
1672995000000|2023-01-06 08:50:00|2126.19|2124.69|2127.86|2126.36|2128.28|2126.78|2126.18|2124.68|0
1672995300000|2023-01-06 08:55:00|2128.28|2126.78|2127.44|2125.94|2128.29|2126.79|2127.02|2125.52|0
1672995600000|2023-01-06 09:00:00|2127.03|2125.53|2127|2125.5|2127.44|2125.94|2126.57|2125.07|0
1672995900000|2023-01-06 09:05:00|2126.99|2125.49|2126.98|2125.48|2127.42|2125.92|2125.71|2124.21|0
1672996200000|2023-01-06 09:10:00|2126.97|2125.47|2125.69|2124.19|2126.98|2125.48|2125.27|2123.77|0
1672996500000|2023-01-06 09:15:00|2125.68|2124.18|2125.73|2124.23|2125.73|2124.23|2125.27|2123.77|0
1672996800000|2023-01-06 09:20:00|2125.72|2124.22|2125.37|2123.87|2125.72|2124.22|2124.85|2123.35|0
1672997100000|2023-01-06 09:25:00|2125.36|2123.86|2125.4|2123.9|2125.83|2124.33|2124.93|2123.43|0
1672997400000|2023-01-06 09:30:00|2125.19|2123.69|2125.42|2123.92|2125.85|2124.35|2124.97|2123.47|0
1672997700000|2023-01-06 09:35:00|2125.01|2123.51|2125.4|2123.9|2125.82|2124.32|2124.56|2123.06|0
1672998000000|2023-01-06 09:40:00|2125.41|2123.91|2127.54|2126.04|2127.55|2126.05|2124.99|2123.49|0
1672998300000|2023-01-06 09:45:00|2127.53|2126.03|2127.53|2126.03|2127.95|2126.45|2127.1|2125.6|0
1672998600000|2023-01-06 09:50:00|2127.54|2126.04|2127.55|2126.05|2127.95|2126.45|2127.1|2125.6|0
1672998900000|2023-01-06 09:55:00|2127.54|2126.04|2127.96|2126.46|2127.97|2126.47|2127.12|2125.62|0
1672999200000|2023-01-06 10:00:00|2127.54|2126.04|2126.29|2124.79|2127.54|2126.04|2125.01|2123.51|0
1672999500000|2023-01-06 10:05:00|2126.28|2124.78|2125.45|2123.95|2126.5|2125|2125.03|2123.53|0
1672999800000|2023-01-06 10:10:00|2125.87|2124.37|2126.73|2125.23|2127.15|2125.65|2125.87|2124.37|0
1673000100000|2023-01-06 10:15:00|2126.74|2125.24|2128.42|2126.92|2128.84|2127.34|2126.73|2125.23|0
1673000400000|2023-01-06 10:20:00|2128.41|2126.91|2127.57|2126.07|2128.42|2126.92|2127.56|2126.06|0
1673000700000|2023-01-06 10:25:00|2127.58|2126.08|2128.36|2126.86|2128.38|2126.88|2127.12|2125.62|0
1673001000000|2023-01-06 10:30:00|2128.37|2126.87|2129.62|2128.12|2129.62|2128.12|2128.36|2126.86|0
1673001300000|2023-01-06 10:35:00|2129.41|2127.91|2130.46|2128.96|2130.46|2128.96|2129.19|2127.69|0
1673001600000|2023-01-06 10:40:00|2130.47|2128.97|2130.06|2128.56|2130.9|2129.4|2130.05|2128.55|0
1673001900000|2023-01-06 10:45:00|2129.64|2128.14|2130.06|2128.56|2130.06|2128.56|2128.38|2126.88|0
1673002200000|2023-01-06 10:50:00|2130.47|2128.97|2129.42|2127.92|2130.9|2129.4|2128.58|2127.08|0
1673002500000|2023-01-06 10:55:00|2129.43|2127.93|2128.9|2127.4|2129.43|2127.93|2128.49|2126.99|0
1673002800000|2023-01-06 11:00:00|2128.91|2127.41|2129.7|2128.2|2129.71|2128.21|2128.42|2126.92|0
1673003100000|2023-01-06 11:05:00|2129.71|2128.21|2130.55|2129.05|2130.97|2129.47|2129.7|2128.2|0
1673003400000|2023-01-06 11:10:00|2130.76|2129.26|2130.56|2129.06|2130.99|2129.49|2130.55|2129.05|0
1673003700000|2023-01-06 11:15:00|2130.55|2129.05|2130.98|2129.48|2131.43|2129.93|2130.55|2129.05|0
1673004000000|2023-01-06 11:20:00|2130.99|2129.49|2130.99|2129.49|2131.41|2129.91|2130.98|2129.48|0
1673004300000|2023-01-06 11:25:00|2131.41|2129.91|2130.14|2128.64|2131.41|2129.91|2129.71|2128.21|0
1673004600000|2023-01-06 11:30:00|2130.35|2128.85|2130.96|2129.46|2130.96|2129.46|2130.12|2128.62|0
1673004900000|2023-01-06 11:35:00|2130.95|2129.45|2128.83|2127.33|2130.96|2129.46|2128.4|2126.9|0
1673005200000|2023-01-06 11:40:00|2128.84|2127.34|2129.67|2128.17|2130.09|2128.59|2128.83|2127.33|0
1673005500000|2023-01-06 11:45:00|2130.09|2128.59|2130.51|2129.01|2130.51|2129.01|2129.66|2128.16|0
1673005800000|2023-01-06 11:50:00|2130.52|2129.02|2130.98|2129.48|2130.99|2129.49|2130.51|2129.01|0
1673006100000|2023-01-06 11:55:00|2130.99|2129.49|2130.58|2129.08|2131.01|2129.51|2130.57|2129.07|0
1673006400000|2023-01-06 12:00:00|2131|2129.5|2130.56|2129.06|2131.41|2129.91|2130.56|2129.06|0
1673006700000|2023-01-06 12:05:00|2130.57|2129.07|2130.56|2129.06|2130.57|2129.07|2130.14|2128.64|0
1673007000000|2023-01-06 12:10:00|2130.57|2129.07|2130.56|2129.06|2130.98|2129.48|2130.13|2128.63|0
1673007300000|2023-01-06 12:15:00|2130.57|2129.07|2130.58|2129.08|2130.99|2129.49|2130.55|2129.05|0
1673007600000|2023-01-06 12:20:00|2130.59|2129.09|2130.13|2128.63|2131.01|2129.51|2130.11|2128.61|0
1673007900000|2023-01-06 12:25:00|2130.55|2129.05|2130.96|2129.46|2130.98|2129.48|2130.12|2128.62|0
1673008200000|2023-01-06 12:30:00|2130.97|2129.47|2130.49|2128.99|2131.38|2129.88|2130.07|2128.57|0
1673008500000|2023-01-06 12:35:00|2130.48|2128.98|2130.07|2128.57|2130.95|2129.45|2129.65|2128.15|0
1673008800000|2023-01-06 12:40:00|2130.08|2128.58|2130.05|2128.55|2130.5|2129|2130.04|2128.54|0
1673009100000|2023-01-06 12:45:00|2130.04|2128.54|2130.07|2128.57|2130.5|2129|2130.04|2128.54|0
1673009400000|2023-01-06 12:50:00|2130.28|2128.78|2130.94|2129.44|2130.95|2129.45|2130.07|2128.57|0
1673009700000|2023-01-06 12:55:00|2130.95|2129.45|2130.49|2128.99|2130.95|2129.45|2130.48|2128.98|0
1673010000000|2023-01-06 13:00:00|2130.48|2128.98|2130.04|2128.54|2130.49|2128.99|2130.03|2128.53|0
1673010300000|2023-01-06 13:05:00|2130.03|2128.53|2131.72|2130.22|2131.73|2130.23|2130.03|2128.53|0
1673010600000|2023-01-06 13:10:00|2131.73|2130.23|2131.75|2130.25|2132.58|2131.08|2131.72|2130.22|0
1673010900000|2023-01-06 13:15:00|2131.74|2130.24|2128.87|2127.37|2132.17|2130.67|2128.86|2127.36|0
1673011200000|2023-01-06 13:20:00|2129.29|2127.79|2130.16|2128.66|2130.17|2128.67|2128.45|2126.95|0
1673011500000|2023-01-06 13:25:00|2130.15|2128.65|2129.11|2127.61|2132.06|2130.56|2129.1|2127.6|0
1673011800000|2023-01-06 13:30:00|2129.1|2127.6|2133.74|2132.24|2138.98|2137.48|2129.09|2127.59|0
1673012100000|2023-01-06 13:35:00|2134.16|2132.66|2133.75|2132.25|2135.88|2134.38|2131.17|2129.67|0
1673012400000|2023-01-06 13:40:00|2134.17|2132.67|2136.44|2134.94|2137.3|2135.8|2134.16|2132.66|0
1673012700000|2023-01-06 13:45:00|2136.45|2134.95|2139.97|2138.47|2140.46|2138.96|2136.44|2134.94|0
1673013000000|2023-01-06 13:50:00|2139.96|2138.46|2141.74|2140.24|2142.64|2141.14|2139.55|2138.05|0
1673013300000|2023-01-06 13:55:00|2141.95|2140.45|2143.05|2141.55|2143.5|2142|2141.29|2139.79|0
1673013600000|2023-01-06 14:00:00|2142.64|2141.14|2140.9|2139.4|2143.07|2141.57|2140.45|2138.95|0
1673013900000|2023-01-06 14:05:00|2140.91|2139.41|2136.6|2135.1|2140.91|2139.41|2136.16|2134.66|0
1673014200000|2023-01-06 14:10:00|2136.61|2135.11|2136.8|2135.3|2137.22|2135.72|2135.8|2134.3|0
1673014500000|2023-01-06 14:15:00|2137.22|2135.72|2136.34|2134.84|2137.65|2136.15|2136.33|2134.83|0
1673014800000|2023-01-06 14:20:00|2136.33|2134.83|2136.77|2135.27|2137.18|2135.68|2135.47|2133.97|0
1673015100000|2023-01-06 14:25:00|2136.76|2135.26|2138.04|2136.54|2138.49|2136.99|2136.76|2135.26|0
1673015400000|2023-01-06 14:30:00|2138.03|2136.53|2140.23|2138.73|2140.65|2139.15|2136.69|2135.19|0
1673015700000|2023-01-06 14:35:00|2140.24|2138.74|2136.21|2134.71|2141.53|2140.03|2135.34|2133.84|0
1673016000000|2023-01-06 14:40:00|2136.22|2134.72|2132.01|2130.51|2137.07|2135.57|2132|2130.5|0
1673016300000|2023-01-06 14:45:00|2132|2130.5|2133.24|2131.74|2133.26|2131.76|2131.08|2129.58|0
1673016600000|2023-01-06 14:50:00|2133.25|2131.75|2135.43|2133.93|2135.45|2133.95|2133.22|2131.72|0
1673016900000|2023-01-06 14:55:00|2135.44|2133.94|2133.57|2132.07|2136.34|2134.84|2133.34|2131.84|0
1673017200000|2023-01-06 15:00:00|2133.67|2132.17|2135.89|2134.39|2138.56|2137.06|2133.67|2132.17|0
1673017500000|2023-01-06 15:05:00|2135.88|2134.38|2138.55|2137.05|2139.44|2137.94|2135.46|2133.96|0
1673017800000|2023-01-06 15:10:00|2138.54|2137.04|2138.09|2136.59|2140.08|2138.58|2138.08|2136.58|0
1673018100000|2023-01-06 15:15:00|2138.1|2136.6|2141.12|2139.62|2141.16|2139.66|2138.1|2136.6|0
1673018400000|2023-01-06 15:20:00|2141.13|2139.63|2140.69|2139.19|2141.13|2139.63|2139.82|2138.32|0
1673018700000|2023-01-06 15:25:00|2140.71|2139.21|2140.23|2138.73|2140.73|2139.23|2139.78|2138.28|0
1673019000000|2023-01-06 15:30:00|2140.24|2138.74|2141.56|2140.06|2141.99|2140.49|2139.81|2138.31|0
1673019300000|2023-01-06 15:35:00|2141.57|2140.07|2143.74|2142.24|2143.75|2142.25|2141.55|2140.05|0
1673019600000|2023-01-06 15:40:00|2143.75|2142.25|2143.22|2141.72|2145.05|2143.55|2143.21|2141.71|0
1673019900000|2023-01-06 15:45:00|2143.23|2141.73|2146.32|2144.82|2146.32|2144.82|2143.22|2141.72|0
1673020200000|2023-01-06 15:50:00|2146.31|2144.81|2146.31|2144.81|2146.74|2145.24|2145.05|2143.55|0
1673020500000|2023-01-06 15:55:00|2146.3|2144.8|2146.7|2145.2|2147.5|2146|2145.75|2144.25|0
1673020800000|2023-01-06 16:00:00|2146.71|2145.21|2149.18|2147.68|2149.59|2148.09|2146.69|2145.19|0
1673021100000|2023-01-06 16:05:00|2149.19|2147.69|2148.74|2147.24|2150.84|2149.34|2147.88|2146.38|0
1673021400000|2023-01-06 16:10:00|2148.75|2147.25|2147.85|2146.35|2149.17|2147.67|2147.46|2145.96|0
1673021700000|2023-01-06 16:15:00|2147.84|2146.34|2149|2147.5|2149.42|2147.92|2147.43|2145.93|0
1673022000000|2023-01-06 16:20:00|2149.01|2147.51|2150.02|2148.52|2150.02|2148.52|2148.19|2146.69|0
1673022300000|2023-01-06 16:25:00|2150.01|2148.51|2149.53|2148.03|2150.01|2148.51|2148.27|2146.77|0
1673022600000|2023-01-06 16:30:00|2149.54|2148.04|2150.34|2148.84|2150.75|2149.25|2148.67|2147.17|0
1673022900000|2023-01-06 16:35:00|2150.33|2148.83|2151.76|2150.26|2152.04|2150.54|2150.32|2148.82|0
1673023200000|2023-01-06 16:40:00|2151.77|2150.27|2150.48|2148.98|2152.17|2150.67|2150.05|2148.55|0
1673023500000|2023-01-06 16:45:00|2150.49|2148.99|2150.95|2149.45|2151.37|2149.87|2150.06|2148.56|0
1673023800000|2023-01-06 16:50:00|2150.94|2149.44|2151.56|2150.06|2152.71|2151.21|2150.94|2149.44|0
1673024100000|2023-01-06 16:55:00|2151.55|2150.05|2150.29|2148.79|2151.99|2150.49|2150.28|2148.78|0
1673024400000|2023-01-06 17:00:00|2150.3|2148.8|2150.61|2149.11|2151.03|2149.53|2150.18|2148.68|0
1673024700000|2023-01-06 17:05:00|2150.6|2149.1|2151.01|2149.51|2151.45|2149.95|2150.59|2149.09|0
1673025000000|2023-01-06 17:10:00|2151.02|2149.52|2149.72|2148.22|2151.45|2149.95|2149.71|2148.21|0
1673025300000|2023-01-06 17:15:00|2149.73|2148.23|2150.98|2149.48|2151|2149.5|2149.7|2148.2|0
1673025600000|2023-01-06 17:20:00|2150.99|2149.49|2149.65|2148.15|2151.39|2149.89|2149.65|2148.15|0
1673025900000|2023-01-06 17:25:00|2149.66|2148.16|2149.66|2148.16|2150.1|2148.6|2149.64|2148.14|0
1673026200000|2023-01-06 17:30:00|2149.67|2148.17|2149.23|2147.73|2150.1|2148.6|2149.23|2147.73|0
1673026500000|2023-01-06 17:35:00|2148.82|2147.32|2149.64|2148.14|2149.64|2148.14|2148.76|2147.26|0
1673026800000|2023-01-06 17:40:00|2149.63|2148.13|2148.75|2147.25|2149.64|2148.14|2148.34|2146.84|0
1673027100000|2023-01-06 17:45:00|2149.16|2147.66|2149.19|2147.69|2149.61|2148.11|2148.74|2147.24|0
1673027400000|2023-01-06 17:50:00|2149.18|2147.68|2148.75|2147.25|2149.19|2147.69|2148.73|2147.23|0
1673027700000|2023-01-06 17:55:00|2148.76|2147.26|2148.4|2146.9|2148.76|2147.26|2147.47|2145.97|0
1673028000000|2023-01-06 18:00:00|2148.41|2146.91|2148.82|2147.32|2149.26|2147.76|2148.38|2146.88|0
1673028300000|2023-01-06 18:05:00|2148.83|2147.33|2150.09|2148.59|2150.12|2148.62|2148.82|2147.32|0
1673028600000|2023-01-06 18:10:00|2149.88|2148.38|2150.94|2149.44|2150.96|2149.46|2149.66|2148.16|0
1673028900000|2023-01-06 18:15:00|2150.95|2149.45|2150.51|2149.01|2150.96|2149.46|2150.08|2148.58|0
1673029200000|2023-01-06 18:20:00|2150.52|2149.02|2150.24|2148.74|2150.73|2149.23|2150.09|2148.59|0
1673029500000|2023-01-06 18:25:00|2150.45|2148.95|2151.1|2149.6|2151.31|2149.81|2150.23|2148.73|0
1673029800000|2023-01-06 18:30:00|2151.11|2149.61|2151.98|2150.48|2151.98|2150.48|2151.1|2149.6|0
1673030100000|2023-01-06 18:35:00|2151.56|2150.06|2151.99|2150.49|2152.4|2150.9|2151.12|2149.62|0
1673030400000|2023-01-06 18:40:00|2151.98|2150.48|2151.74|2150.24|2152.74|2151.24|2151.32|2149.82|0
1673030700000|2023-01-06 18:45:00|2151.75|2150.25|2152.15|2150.65|2152.17|2150.67|2151.31|2149.81|0
1673031000000|2023-01-06 18:50:00|2152.14|2150.64|2151.66|2150.16|2152.14|2150.64|2151.65|2150.15|0
1673031300000|2023-01-06 18:55:00|2151.65|2150.15|2151.69|2150.19|2152.12|2150.62|2151.25|2149.75|0
1673031600000|2023-01-06 19:00:00|2152.11|2150.61|2152.32|2150.82|2152.74|2151.24|2151.69|2150.19|0
1673031900000|2023-01-06 19:05:00|2152.31|2150.81|2152.72|2151.22|2152.75|2151.25|2151.88|2150.38|0
1673032200000|2023-01-06 19:10:00|2152.71|2151.21|2154.09|2152.59|2154.1|2152.6|2152.71|2151.21|0
1673032500000|2023-01-06 19:15:00|2158.39|2156.89|2159.64|2158.14|2160.04|2158.54|2158.38|2156.88|0
1673032800000|2023-01-06 19:20:00|2159.65|2158.15|2159.51|2158.01|2160.47|2158.97|2159.07|2157.57|0
1673033100000|2023-01-06 19:25:00|2159.5|2158|2158.88|2157.38|2159.5|2158|2158.46|2156.96|0
1673033400000|2023-01-06 19:30:00|2154.6|2153.1|2154.62|2153.12|2155.03|2153.53|2154.17|2152.67|0
1673033700000|2023-01-06 19:35:00|2154.2|2152.7|2155.52|2154.02|2155.53|2154.03|2154.17|2152.67|0
1673034000000|2023-01-06 19:40:00|2155.51|2154.01|2155.52|2154.02|2155.95|2154.45|2155.07|2153.57|0
1673034300000|2023-01-06 19:45:00|2155.53|2154.03|2155.16|2153.66|2155.93|2154.43|2154.64|2153.14|0
1673034600000|2023-01-06 19:50:00|2155.15|2153.65|2156.05|2154.55|2156.05|2154.55|2154.74|2153.24|0
1673034900000|2023-01-06 19:55:00|2156.04|2154.54|2155.61|2154.11|2156.06|2154.56|2155.61|2154.11|0
1673035200000|2023-01-06 20:00:00|2155.62|2154.12|2157.2|2155.7|2157.63|2156.13|2155.61|2154.11|0
1673035500000|2023-01-06 20:05:00|2157.19|2155.69|2157.61|2156.11|2157.62|2156.12|2156.77|2155.27|0
1673035800000|2023-01-06 20:10:00|2157.62|2156.12|2157.2|2155.7|2157.62|2156.12|2156.33|2154.83|0
1673036100000|2023-01-06 20:15:00|2157.21|2155.71|2156.35|2154.85|2157.23|2155.73|2156.34|2154.84|0
1673036400000|2023-01-06 20:20:00|2156.36|2154.86|2156.45|2154.95|2156.45|2154.95|2155.46|2153.96|0
1673036700000|2023-01-06 20:25:00|2156.44|2154.94|2155.97|2154.47|2156.45|2154.95|2155.78|2154.28|0
1673037000000|2023-01-06 20:30:00|2155.98|2154.48|2156.84|2155.34|2157.28|2155.78|2155.98|2154.48|0
1673037300000|2023-01-06 20:35:00|2156.85|2155.35|2156.42|2154.92|2156.85|2155.35|2155.56|2154.06|0
1673037600000|2023-01-06 20:40:00|2156.43|2154.93|2157.26|2155.76|2157.28|2155.78|2156.42|2154.92|0
1673037900000|2023-01-06 20:45:00|2157.06|2155.56|2156.8|2155.3|2158.1|2156.6|2156.8|2155.3|0
1673038200000|2023-01-06 20:50:00|2156.79|2155.29|2155.92|2154.42|2156.79|2155.29|2155.09|2153.59|0
1673038500000|2023-01-06 20:55:00|2156.34|2154.84|2155.71|2154.21|2156.78|2155.28|2155.07|2153.57|0
1673038800000|2023-01-06 21:00:00|2156.08|2154.58|2154.25|2152.75|2156.47|2154.97|2154.25|2152.75|0
1673039100000|2023-01-06 21:05:00|2154.34|2152.84|2155.18|2153.68|2155.63|2154.13|2154.34|2152.84|0
1673039400000|2023-01-06 21:10:00|2155.13|2153.63|2154.84|2153.34|2155.35|2153.85|2154.58|2153.08|0
1673039700000|2023-01-06 21:15:00|2154.88|2153.38|2154.96|2153.46|2155.65|2154.15|2154.71|2153.21|0
1673040000000|2023-01-06 21:20:00|2154.97|2153.47|2155.35|2153.85|2155.35|2153.85|2154.96|2153.46|0
1673040300000|2023-01-06 21:25:00|2155.26|2153.76|2155.17|2153.67|2155.3|2153.8|2154.88|2153.38|0
1673040600000|2023-01-06 21:30:00|2155.08|2153.58|2155.17|2153.67|2155.3|2153.8|2154.91|2153.41|0
1673040900000|2023-01-06 21:35:00|2155.3|2153.8|2155.34|2153.84|2155.55|2154.05|2155.17|2153.67|0
1673041200000|2023-01-06 21:40:00|2155.25|2153.75|2155.58|2154.08|2155.67|2154.17|2155.11|2153.61|0
1673041500000|2023-01-06 21:45:00|2155.67|2154.17|2155.11|2153.61|2155.67|2154.17|2155.11|2153.61|0
1673041800000|2023-01-06 21:50:00|2155.02|2153.52|2155.11|2153.61|2155.28|2153.78|2155.02|2153.52|0
1673042100000|2023-01-06 21:55:00|2155.07|2153.57|2155.19|2153.69|2155.28|2153.78|2155.02|2153.52|0
1673042400000|2023-01-06 22:00:00|2155.33|2153.83|2155.33|2153.83|2155.33|2153.83|2155.33|2153.83|0
1673218800000|2023-01-08 23:00:00|2158.93|2157.43|2158.81|2157.31|2159.05|2157.55|2157.82|2156.32|0
1673219100000|2023-01-08 23:05:00|2158.8|2157.3|2158.62|2157.12|2159.09|2157.59|2158.25|2156.75|0
1673219400000|2023-01-08 23:10:00|2158.67|2157.17|2159.54|2158.04|2159.71|2158.21|2158.41|2156.91|0
1673219700000|2023-01-08 23:15:00|2159.53|2158.03|2159.32|2157.82|2159.62|2158.12|2158.85|2157.35|0
1673220000000|2023-01-08 23:20:00|2159.28|2157.78|2158.38|2156.88|2159.28|2157.78|2158.29|2156.79|0
1673220300000|2023-01-08 23:25:00|2158.34|2156.84|2158.04|2156.54|2158.38|2156.88|2157.56|2156.06|0
1673220600000|2023-01-08 23:30:00|2158.06|2156.56|2158.98|2157.48|2159.45|2157.95|2158.06|2156.56|0
1673220900000|2023-01-08 23:35:00|2159.02|2157.52|2158.51|2157.01|2159.02|2157.52|2158.21|2156.71|0
1673221200000|2023-01-08 23:40:00|2158.42|2156.92|2158.51|2157.01|2158.77|2157.27|2158.21|2156.71|0
1673221500000|2023-01-08 23:45:00|2158.59|2157.09|2158.7|2157.2|2159.04|2157.54|2158.4|2156.9|0
1673221800000|2023-01-08 23:50:00|2158.74|2157.24|2158.7|2157.2|2158.87|2157.37|2158.4|2156.9|0
1673222100000|2023-01-08 23:55:00|2158.61|2157.11|2158.87|2157.37|2158.87|2157.37|2158.4|2156.9|0
1673222400000|2023-01-09 00:00:00|2158.79|2157.29|2158.7|2157.2|2159.26|2157.76|2158.53|2157.03|0
1673222700000|2023-01-09 00:05:00|2158.66|2157.16|2157.92|2156.42|2158.66|2157.16|2157.75|2156.25|0
1673223000000|2023-01-09 00:10:00|2158|2156.5|2157.92|2156.42|2158.39|2156.89|2157.75|2156.25|0
1673223300000|2023-01-09 00:15:00|2158.05|2156.55|2155.76|2154.26|2158.13|2156.63|2155.34|2153.84|0
1673223600000|2023-01-09 00:20:00|2155.75|2154.25|2157|2155.5|2157|2155.5|2155.75|2154.25|0
1673223900000|2023-01-09 00:25:00|2157.01|2155.51|2156.95|2155.45|2157.37|2155.87|2156.95|2155.45|0
1673224200000|2023-01-09 00:30:00|2156.94|2155.44|2157.39|2155.89|2157.81|2156.31|2156.94|2155.44|0
1673224500000|2023-01-09 00:35:00|2157.38|2155.88|2156.96|2155.46|2157.81|2156.31|2156.96|2155.46|0
1673224800000|2023-01-09 00:40:00|2156.97|2155.47|2157.18|2155.68|2157.4|2155.9|2156.97|2155.47|0
1673225100000|2023-01-09 00:45:00|2157.39|2155.89|2158.23|2156.73|2158.65|2157.15|2156.97|2155.47|0
1673225400000|2023-01-09 00:50:00|2158.24|2156.74|2158.25|2156.75|2158.67|2157.17|2158.23|2156.73|0
1673225700000|2023-01-09 00:55:00|2158.04|2156.54|2158.26|2156.76|2158.26|2156.76|2157.82|2156.32|0
1673226000000|2023-01-09 01:00:00|2158.25|2156.75|2158.25|2156.75|2158.68|2157.18|2157.82|2156.32|0
1673226300000|2023-01-09 01:05:00|2158.24|2156.74|2157.41|2155.91|2158.68|2157.18|2157.4|2155.9|0
1673226600000|2023-01-09 01:10:00|2157.4|2155.9|2157.4|2155.9|2157.41|2155.91|2156.98|2155.48|0
1673226900000|2023-01-09 01:15:00|2157.41|2155.91|2156.56|2155.06|2157.83|2156.33|2156.56|2155.06|0
1673227200000|2023-01-09 01:20:00|2156.57|2155.07|2156.57|2155.07|2156.99|2155.49|2156.15|2154.65|0
1673227500000|2023-01-09 01:25:00|2156.56|2155.06|2155.72|2154.22|2156.57|2155.07|2155.72|2154.22|0
1673227800000|2023-01-09 01:30:00|2160.31|2158.81|2160.87|2159.37|2161.3|2159.8|2160.3|2158.8|0
1673228100000|2023-01-09 01:35:00|2160.67|2159.17|2160.87|2159.37|2161.31|2159.81|2160.46|2158.96|0
1673228400000|2023-01-09 01:40:00|2160.88|2159.38|2160.89|2159.39|2161.31|2159.81|2160.46|2158.96|0
1673228700000|2023-01-09 01:45:00|2161.31|2159.81|2160.9|2159.4|2161.31|2159.81|2160.46|2158.96|0
1673229000000|2023-01-09 01:50:00|2160.89|2159.39|2160.89|2159.39|2160.9|2159.4|2160.47|2158.97|0
1673229300000|2023-01-09 01:55:00|2160.88|2159.38|2160.46|2158.96|2160.89|2159.39|2160.04|2158.54|0
1673229600000|2023-01-09 02:00:00|2156.31|2154.81|2155.89|2154.39|2156.31|2154.81|2155.88|2154.38|0
1673229900000|2023-01-09 02:05:00|2156.3|2154.8|2156.31|2154.81|2156.32|2154.82|2155.89|2154.39|0
1673230200000|2023-01-09 02:10:00|2156.32|2154.82|2156.32|2154.82|2156.32|2154.82|2155.9|2154.4|0
1673230500000|2023-01-09 02:15:00|2156.33|2154.83|2156.31|2154.81|2156.74|2155.24|2156.31|2154.81|0
1673230800000|2023-01-09 02:20:00|2156.32|2154.82|2156.74|2155.24|2156.74|2155.24|2156.31|2154.81|0
1673231100000|2023-01-09 02:25:00|2156.73|2155.23|2156.73|2155.23|2156.74|2155.24|2156.73|2155.23|0
1673231400000|2023-01-09 02:30:00|2156.74|2155.24|2157.16|2155.66|2157.16|2155.66|2156.72|2155.22|0
1673231700000|2023-01-09 02:35:00|2157.15|2155.65|2158.81|2157.31|2158.83|2157.33|2157.15|2155.65|0
1673232000000|2023-01-09 02:40:00|2158.82|2157.32|2158.81|2157.31|2158.82|2157.32|2158.4|2156.9|0
1673232300000|2023-01-09 02:45:00|2158.8|2157.3|2159.23|2157.73|2159.23|2157.73|2158.8|2157.3|0
1673232600000|2023-01-09 02:50:00|2159.64|2158.14|2160.08|2158.58|2160.08|2158.58|2159.64|2158.14|0
1673232900000|2023-01-09 02:55:00|2159.99|2158.49|2159.57|2158.07|2159.99|2158.49|2159.56|2158.06|0
1673233200000|2023-01-09 03:00:00|2159.56|2158.06|2159.57|2158.07|2159.57|2158.07|2159.56|2158.06|0
1673233500000|2023-01-09 03:05:00|2159.56|2158.06|2159.14|2157.64|2159.56|2158.06|2159.14|2157.64|0
1673233800000|2023-01-09 03:10:00|2159.13|2157.63|2159.56|2158.06|2159.56|2158.06|2159.13|2157.63|0
1673234100000|2023-01-09 03:15:00|2164.15|2162.65|2164.14|2162.64|2164.15|2162.65|2164.14|2162.64|0
1673234400000|2023-01-09 03:20:00|2164.15|2162.65|2163.9|2162.4|2164.15|2162.65|2163.48|2161.98|0
1673234700000|2023-01-09 03:25:00|2163.91|2162.41|2164.32|2162.82|2164.33|2162.83|2163.91|2162.41|0
1673235000000|2023-01-09 03:30:00|2159.73|2158.23|2159.73|2158.23|2159.74|2158.24|2159.73|2158.23|0
1673235300000|2023-01-09 03:35:00|2159.74|2158.24|2159.74|2158.24|2159.74|2158.24|2159.73|2158.23|0
1673235600000|2023-01-09 03:40:00|2159.73|2158.23|2160.15|2158.65|2160.15|2158.65|2159.73|2158.23|0
1673235900000|2023-01-09 03:45:00|2160.16|2158.66|2160.62|2159.12|2160.62|2159.12|2160.16|2158.66|0
1673236200000|2023-01-09 03:50:00|2160.61|2159.11|2160.62|2159.12|2160.62|2159.12|2160.61|2159.11|0
1673236500000|2023-01-09 03:55:00|2160.21|2158.71|2160.2|2158.7|2160.21|2158.71|2160.2|2158.7|0
1673236800000|2023-01-09 04:00:00|2160.62|2159.12|2160.61|2159.11|2160.62|2159.12|2160.61|2159.11|0
1673237100000|2023-01-09 04:05:00|2160.62|2159.12|2160.62|2159.12|2160.62|2159.12|2160.61|2159.11|0
1673237400000|2023-01-09 04:10:00|2160.61|2159.11|2160.92|2159.42|2160.92|2159.42|2160.49|2158.99|0
1673237700000|2023-01-09 04:15:00|2160.91|2159.41|2160.5|2159|2160.92|2159.42|2160.49|2158.99|0
1673238000000|2023-01-09 04:20:00|2160.49|2158.99|2160.92|2159.42|2160.92|2159.42|2160.49|2158.99|0
1673238300000|2023-01-09 04:25:00|2160.93|2159.43|2161.76|2160.26|2161.77|2160.27|2160.92|2159.42|0
1673238600000|2023-01-09 04:30:00|2161.34|2159.84|2161.77|2160.27|2161.78|2160.28|2161.34|2159.84|0
1673238900000|2023-01-09 04:35:00|2161.76|2160.26|2161.77|2160.27|2161.77|2160.27|2161.34|2159.84|0
1673239200000|2023-01-09 04:40:00|2161.76|2160.26|2162.63|2161.13|2162.63|2161.13|2161.76|2160.26|0
1673239500000|2023-01-09 04:45:00|2162.62|2161.12|2162.97|2161.47|2163.04|2161.54|2162.56|2161.06|0
1673239800000|2023-01-09 04:50:00|2162.94|2161.44|2162.49|2160.99|2162.94|2161.44|2162.49|2160.99|0
1673240100000|2023-01-09 04:55:00|2162.48|2160.98|2162.07|2160.57|2162.49|2160.99|2162.06|2160.56|0
1673240400000|2023-01-09 05:00:00|2162.08|2160.58|2162.48|2160.98|2162.49|2160.99|2162.07|2160.57|0
1673240700000|2023-01-09 05:05:00|2162.49|2160.99|2162.89|2161.39|2162.9|2161.4|2162.48|2160.98|0
1673241000000|2023-01-09 05:10:00|2162.9|2161.4|2162.88|2161.38|2163.73|2162.23|2162.88|2161.38|0
1673241300000|2023-01-09 05:15:00|2162.89|2161.39|2162.46|2160.96|2162.89|2161.39|2162.46|2160.96|0
1673241600000|2023-01-09 05:20:00|2162.25|2160.75|2161.69|2160.19|2162.47|2160.97|2161.63|2160.13|0
1673241900000|2023-01-09 05:25:00|2161.9|2160.4|2161.69|2160.19|2162.12|2160.62|2161.69|2160.19|0
1673242200000|2023-01-09 05:30:00|2161.7|2160.2|2161.9|2160.4|2162.11|2160.61|2161.26|2159.76|0
1673242500000|2023-01-09 05:35:00|2162.11|2160.61|2161.62|2160.12|2162.11|2160.61|2161.2|2159.7|0
1673242800000|2023-01-09 05:40:00|2161.61|2160.11|2161.63|2160.13|2162.04|2160.54|2161.41|2159.91|0
1673243100000|2023-01-09 05:45:00|2161.62|2160.12|2161.21|2159.71|2161.63|2160.13|2161.2|2159.7|0
1673243400000|2023-01-09 05:50:00|2161.22|2159.72|2161.64|2160.14|2161.64|2160.14|2161.21|2159.71|0
1673243700000|2023-01-09 05:55:00|2162.06|2160.56|2161.62|2160.12|2162.06|2160.56|2161.62|2160.12|0
1673244000000|2023-01-09 06:00:00|2161.63|2160.13|2161.63|2160.13|2161.63|2160.13|2161.2|2159.7|0
1673244300000|2023-01-09 06:05:00|2161.62|2160.12|2161.66|2160.16|2161.66|2160.16|2161.62|2160.12|0
1673244600000|2023-01-09 06:10:00|2161.65|2160.15|2161.27|2159.77|2161.65|2160.15|2161.22|2159.72|0
1673244900000|2023-01-09 06:15:00|2161.48|2159.98|2161.71|2160.21|2162.13|2160.63|2161.28|2159.78|0
1673245200000|2023-01-09 06:20:00|2161.7|2160.2|2162.12|2160.62|2162.12|2160.62|2161.69|2160.19|0
1673245500000|2023-01-09 06:25:00|2162.11|2160.61|2161.7|2160.2|2162.12|2160.62|2161.7|2160.2|0
1673245800000|2023-01-09 06:30:00|2161.69|2160.19|2161.27|2159.77|2161.69|2160.19|2161.26|2159.76|0
1673246100000|2023-01-09 06:35:00|2161.26|2159.76|2161.28|2159.78|2161.28|2159.78|2160.85|2159.35|0
1673246400000|2023-01-09 06:40:00|2161.07|2159.57|2160.86|2159.36|2161.28|2159.78|2160.86|2159.36|0
1673246700000|2023-01-09 06:45:00|2160.45|2158.95|2160.44|2158.94|2160.45|2158.95|2160.44|2158.94|0
1673247000000|2023-01-09 06:50:00|2160.45|2158.95|2161.08|2159.58|2161.1|2159.6|2160.44|2158.94|0
1673247300000|2023-01-09 06:55:00|2160.87|2159.37|2160.66|2159.16|2161.09|2159.59|2160.66|2159.16|0
1673247600000|2023-01-09 07:00:00|2160.24|2158.74|2159.76|2158.26|2161.08|2159.58|2159.39|2157.89|0
1673247900000|2023-01-09 07:05:00|2159.35|2157.85|2159.59|2158.09|2159.59|2158.09|2158.09|2156.59|0
1673248200000|2023-01-09 07:10:00|2159.17|2157.67|2159.09|2157.59|2159.56|2158.06|2158.29|2156.79|0
1673248500000|2023-01-09 07:15:00|2159.51|2158.01|2159.1|2157.6|2159.52|2158.02|2158.67|2157.17|0
1673248800000|2023-01-09 07:20:00|2159.16|2157.66|2159.15|2157.65|2159.59|2158.09|2159.14|2157.64|0
1673249100000|2023-01-09 07:25:00|2159.14|2157.64|2159.06|2157.56|2159.99|2158.49|2159.06|2157.56|0
1673249400000|2023-01-09 07:30:00|2159.48|2157.98|2159.91|2158.51|2163.16|2161.76|2159.07|2157.57|117
1673249700000|2023-01-09 07:35:00|2159.78|2158.38|2159.53|2158.13|2160.03|2158.63|2159.03|2157.63|32
1673250000000|2023-01-09 07:40:00|2159.66|2158.26|2156.53|2155.13|2159.66|2158.26|2156.16|2154.76|59
1673250300000|2023-01-09 07:45:00|2156.28|2154.88|2153.66|2152.26|2156.28|2154.88|2153.66|2152.26|39
1673250600000|2023-01-09 07:50:00|2153.53|2152.13|2155.66|2154.26|2155.66|2154.26|2152.41|2151.01|164
1673250900000|2023-01-09 07:55:00|2155.54|2154.04|2155.14|2153.64|2156.15|2154.65|2154.89|2153.39|0
1673251200000|2023-01-09 08:00:00|2155.55|2154.05|2171.21|2170.71|2172.21|2171.71|2155.13|2153.63|7636
1673251500000|2023-01-09 08:05:00|2170.96|2170.46|2173.58|2173.08|2173.58|2173.08|2168.21|2167.71|4485
1673251800000|2023-01-09 08:10:00|2173.46|2172.96|2174.46|2173.96|2176.33|2175.83|2172.71|2172.21|4451
1673252100000|2023-01-09 08:15:00|2174.71|2174.21|2177.71|2177.21|2179.96|2179.46|2174.71|2174.21|2993
1673252400000|2023-01-09 08:20:00|2177.58|2177.08|2172.96|2172.46|2179.46|2178.96|2172.96|2172.46|2531
1673252700000|2023-01-09 08:25:00|2172.71|2172.21|2170.96|2170.46|2173.71|2173.21|2170.33|2169.83|2109
1673253000000|2023-01-09 08:30:00|2170.71|2170.21|2172.96|2172.46|2173.21|2172.71|2170.21|2169.71|1578
1673253300000|2023-01-09 08:35:00|2172.71|2172.21|2177.21|2176.71|2177.21|2176.71|2172.21|2171.71|3426
1673253600000|2023-01-09 08:40:00|2177.33|2176.83|2179.08|2178.58|2179.33|2178.83|2175.45|2174.95|1538
1673253900000|2023-01-09 08:45:00|2179.33|2178.83|2178.08|2177.58|2179.58|2179.08|2175.58|2175.08|2192
1673254200000|2023-01-09 08:50:00|2177.83|2177.33|2178.7|2178.2|2179.2|2178.7|2176.58|2176.08|2256
1673254500000|2023-01-09 08:55:00|2178.58|2178.08|2177.83|2177.33|2179.33|2178.83|2177.08|2176.58|1035
1673254800000|2023-01-09 09:00:00|2177.95|2177.45|2179.08|2178.58|2179.58|2179.08|2177.83|2177.33|1158
1673255100000|2023-01-09 09:05:00|2178.83|2178.33|2180.08|2179.58|2180.33|2179.83|2177.83|2177.33|1011
1673255400000|2023-01-09 09:10:00|2179.95|2179.45|2180.95|2180.45|2181.08|2180.58|2178.83|2178.33|1258
1673255700000|2023-01-09 09:15:00|2181.08|2180.58|2183.08|2182.58|2184.08|2183.58|2180.58|2180.08|1443
1673256000000|2023-01-09 09:20:00|2182.83|2182.33|2182.45|2181.95|2183.58|2183.08|2181.95|2181.45|715
1673256300000|2023-01-09 09:25:00|2182.33|2181.83|2182.08|2181.58|2182.83|2182.33|2181.33|2180.83|622
1673256600000|2023-01-09 09:30:00|2182.2|2181.7|2181.33|2180.83|2182.33|2181.83|2180.58|2180.08|987
1673256900000|2023-01-09 09:35:00|2181.08|2180.58|2180.58|2180.08|2181.83|2181.33|2180.33|2179.83|763
1673257200000|2023-01-09 09:40:00|2180.7|2180.2|2181.08|2180.58|2181.33|2180.83|2180.08|2179.58|725
1673257500000|2023-01-09 09:45:00|2180.95|2180.45|2181.83|2181.33|2182.33|2181.83|2180.33|2179.83|548
1673257800000|2023-01-09 09:50:00|2182.08|2181.58|2179.58|2179.08|2182.08|2181.58|2179.58|2179.08|495
1673258100000|2023-01-09 09:55:00|2179.7|2179.2|2179.7|2179.2|2180.2|2179.7|2178.33|2177.83|604
1673258400000|2023-01-09 10:00:00|2179.83|2179.33|2179.33|2178.83|2180.2|2179.7|2178.83|2178.33|640
1673258700000|2023-01-09 10:05:00|2179.58|2179.08|2181.08|2180.58|2181.58|2181.08|2177.58|2177.08|1187
1673259000000|2023-01-09 10:10:00|2181.33|2180.83|2181.58|2181.08|2181.95|2181.45|2180.33|2179.83|392
1673259300000|2023-01-09 10:15:00|2181.83|2181.33|2182.58|2182.08|2183.08|2182.58|2180.83|2180.33|600
1673259600000|2023-01-09 10:20:00|2182.7|2182.2|2180.83|2180.33|2183.08|2182.58|2180.83|2180.33|272
1673259900000|2023-01-09 10:25:00|2180.58|2180.08|2179.58|2179.08|2181.83|2181.33|2179.08|2178.58|746
1673260200000|2023-01-09 10:30:00|2179.83|2179.33|2180.08|2179.58|2180.83|2180.33|2179.58|2179.08|514
1673260500000|2023-01-09 10:35:00|2180.2|2179.7|2179.08|2178.58|2181.45|2180.95|2178.83|2178.33|327
1673260800000|2023-01-09 10:40:00|2179.2|2178.7|2177.58|2177.08|2179.2|2178.7|2176.58|2176.08|604
1673261100000|2023-01-09 10:45:00|2177.45|2176.95|2180.08|2179.58|2180.83|2180.33|2177.08|2176.58|291
1673261400000|2023-01-09 10:50:00|2180.33|2179.83|2179.58|2179.08|2180.33|2179.83|2178.83|2178.33|322
1673261700000|2023-01-09 10:55:00|2179.33|2178.83|2178.83|2178.33|2180.33|2179.83|2178.45|2177.95|655
1673262000000|2023-01-09 11:00:00|2178.58|2178.08|2179.08|2178.58|2179.58|2179.08|2177.83|2177.33|447
1673262300000|2023-01-09 11:05:00|2179.33|2178.83|2179.33|2178.83|2179.58|2179.08|2178.08|2177.58|355
1673262600000|2023-01-09 11:10:00|2179.08|2178.58|2180.33|2179.83|2180.58|2180.08|2178.58|2178.08|583
1673262900000|2023-01-09 11:15:00|2180.58|2180.08|2180.83|2180.33|2181.83|2181.33|2180.33|2179.83|777
1673263200000|2023-01-09 11:20:00|2180.58|2180.08|2180.83|2180.33|2181.83|2181.33|2178.95|2178.45|1197
1673263500000|2023-01-09 11:25:00|2180.95|2180.45|2181.58|2181.08|2181.83|2181.33|2180.58|2180.08|435
1673263800000|2023-01-09 11:30:00|2181.7|2181.2|2181.33|2180.83|2182.33|2181.83|2181.2|2180.7|726
1673264100000|2023-01-09 11:35:00|2181.45|2180.95|2179.33|2178.83|2181.83|2181.33|2179.33|2178.83|728
1673264400000|2023-01-09 11:40:00|2179.58|2179.08|2180.08|2179.58|2180.58|2180.08|2179.08|2178.58|319
1673264700000|2023-01-09 11:45:00|2180.2|2179.7|2180.33|2179.83|2180.58|2180.08|2179.33|2178.83|301
1673265000000|2023-01-09 11:50:00|2180.08|2179.58|2180.33|2179.83|2180.83|2180.33|2179.83|2179.33|300
1673265300000|2023-01-09 11:55:00|2180.08|2179.58|2180.33|2179.83|2180.58|2180.08|2179.83|2179.33|306
1673265600000|2023-01-09 12:00:00|2180.08|2179.58|2181.08|2180.58|2181.08|2180.58|2179.83|2179.33|401
1673265900000|2023-01-09 12:05:00|2181.33|2180.83|2181.83|2181.33|2182.08|2181.58|2180.83|2180.33|276
1673266200000|2023-01-09 12:10:00|2182.08|2181.58|2184.33|2183.83|2184.58|2184.08|2181.83|2181.33|819
1673266500000|2023-01-09 12:15:00|2184.2|2183.7|2184.83|2184.33|2185.2|2184.7|2183.83|2183.33|669
1673266800000|2023-01-09 12:20:00|2184.7|2184.2|2184.83|2184.33|2185.08|2184.58|2183.58|2183.08|508
1673267100000|2023-01-09 12:25:00|2184.95|2184.45|2184.33|2183.83|2185.08|2184.58|2184.08|2183.58|262
1673267400000|2023-01-09 12:30:00|2184.45|2183.95|2184.08|2183.58|2185.83|2185.33|2183.58|2183.08|724
1673267700000|2023-01-09 12:35:00|2183.95|2183.45|2182.08|2181.58|2184.08|2183.58|2182.08|2181.58|354
1673268000000|2023-01-09 12:40:00|2182.2|2181.7|2183.65|2183.15|2183.77|2183.27|2181.65|2181.15|662
1673268300000|2023-01-09 12:45:00|2183.77|2183.27|2184.4|2183.9|2184.52|2184.02|2183.52|2183.02|328
1673268600000|2023-01-09 12:50:00|2184.15|2183.65|2183.4|2182.9|2184.4|2183.9|2183.4|2182.9|264
1673268900000|2023-01-09 12:55:00|2183.52|2183.02|2182.9|2182.4|2184.02|2183.52|2182.65|2182.15|333
1673269200000|2023-01-09 13:00:00|2183.15|2182.65|2182.4|2181.9|2183.15|2182.65|2181.9|2181.4|473
1673269500000|2023-01-09 13:05:00|2182.27|2181.77|2182.9|2182.4|2183.15|2182.65|2181.65|2181.15|634
1673269800000|2023-01-09 13:10:00|2183.15|2182.65|2184.15|2183.65|2184.15|2183.65|2183.15|2182.65|495
1673270100000|2023-01-09 13:15:00|2184.4|2183.9|2184.15|2183.65|2184.4|2183.9|2183.4|2182.9|578
1673270400000|2023-01-09 13:20:00|2183.9|2183.4|2183.9|2183.4|2185.65|2185.15|2183.65|2183.15|617
1673270700000|2023-01-09 13:25:00|2184.02|2183.52|2184.52|2184.02|2184.9|2184.4|2184.02|2183.52|347
1673271000000|2023-01-09 13:30:00|2184.4|2183.9|2182.4|2181.9|2184.4|2183.9|2182.4|2181.9|435
1673271300000|2023-01-09 13:35:00|2182.52|2182.02|2182.15|2181.65|2182.9|2182.4|2181.65|2181.15|341
1673271600000|2023-01-09 13:40:00|2181.9|2181.4|2182.9|2182.4|2183.15|2182.65|2181.9|2181.4|225
1673271900000|2023-01-09 13:45:00|2183.15|2182.65|2182.02|2181.52|2183.65|2183.15|2181.65|2181.15|561
1673272200000|2023-01-09 13:50:00|2182.15|2181.65|2181.65|2181.15|2182.65|2182.15|2181.4|2180.9|302
1673272500000|2023-01-09 13:55:00|2181.9|2181.4|2179.9|2179.4|2181.9|2181.4|2179.4|2178.9|530
1673272800000|2023-01-09 14:00:00|2180.02|2179.52|2180.9|2180.4|2181.15|2180.65|2179.65|2179.15|520
1673273100000|2023-01-09 14:05:00|2181.15|2180.65|2181.4|2180.9|2181.9|2181.4|2180.15|2179.65|668
1673273400000|2023-01-09 14:10:00|2181.65|2181.15|2183.65|2183.15|2183.9|2183.4|2181.65|2181.15|427
1673273700000|2023-01-09 14:15:00|2183.4|2182.9|2182.4|2181.9|2183.9|2183.4|2182.4|2181.9|556
1673274000000|2023-01-09 14:20:00|2182.27|2181.77|2182.4|2181.9|2182.9|2182.4|2180.9|2180.4|1602
1673274300000|2023-01-09 14:25:00|2182.27|2181.77|2182.9|2182.4|2183.9|2183.4|2181.9|2181.4|1116
1673274600000|2023-01-09 14:30:00|2182.65|2182.15|2183.15|2182.65|2184.65|2184.15|2181.15|2180.65|1062
1673274900000|2023-01-09 14:35:00|2183.4|2182.9|2183.02|2182.52|2183.9|2183.4|2181.27|2180.77|694
1673275200000|2023-01-09 14:40:00|2182.9|2182.4|2185.9|2185.4|2185.9|2185.4|2182.65|2182.15|709
1673275500000|2023-01-09 14:45:00|2185.77|2185.27|2183.9|2183.4|2186.4|2185.9|2183.65|2183.15|932
1673275800000|2023-01-09 14:50:00|2184.15|2183.65|2184.9|2184.4|2185.15|2184.65|2183.9|2183.4|893
1673276100000|2023-01-09 14:55:00|2184.65|2184.15|2184.65|2184.15|2185.15|2184.65|2183.02|2182.52|999
1673276400000|2023-01-09 15:00:00|2184.9|2184.4|2186.65|2186.15|2187.15|2186.65|2183.15|2182.65|1818
1673276700000|2023-01-09 15:05:00|2186.4|2185.9|2186.65|2186.15|2187.15|2186.65|2184.77|2184.27|917
1673277000000|2023-01-09 15:10:00|2186.9|2186.4|2185.15|2184.65|2187.65|2187.15|2184.9|2184.4|851
1673277300000|2023-01-09 15:15:00|2185.02|2184.52|2185.4|2184.9|2185.9|2185.4|2184.4|2183.9|768
1673277600000|2023-01-09 15:20:00|2185.65|2185.15|2184.9|2184.4|2186.4|2185.9|2184.4|2183.9|983
1673277900000|2023-01-09 15:25:00|2185.02|2184.52|2183.9|2183.4|2185.02|2184.52|2183.9|2183.4|1319
1673278200000|2023-01-09 15:30:00|2184.15|2183.65|2186.9|2186.4|2187.27|2186.77|2184.15|2183.65|1196
1673278500000|2023-01-09 15:35:00|2186.65|2186.15|2187.4|2186.9|2187.4|2186.9|2186.4|2185.9|1166
1673278800000|2023-01-09 15:40:00|2187.15|2186.65|2186.65|2186.15|2187.15|2186.65|2185.65|2185.15|1191
1673279100000|2023-01-09 15:45:00|2186.9|2186.4|2187.15|2186.65|2187.65|2187.15|2186.65|2186.15|798
1673279400000|2023-01-09 15:50:00|2186.9|2186.4|2187.15|2186.65|2187.15|2186.65|2186.4|2185.9|770
1673279700000|2023-01-09 15:55:00|2187.27|2186.77|2186.15|2185.65|2187.4|2186.9|2186.15|2185.65|885
1673280000000|2023-01-09 16:00:00|2186.4|2185.9|2185.9|2185.4|2186.4|2185.9|2185.4|2184.9|1270
1673280300000|2023-01-09 16:05:00|2186.15|2185.65|2188.9|2188.4|2189.4|2188.9|2186.15|2185.65|1219
1673280600000|2023-01-09 16:10:00|2188.65|2188.15|2191.15|2190.65|2191.15|2190.65|2188.4|2187.9|3717
1673280900000|2023-01-09 16:15:00|2191.4|2190.9|2190.94|2190.44|2191.4|2190.9|2188.44|2187.94|2388
1673281200000|2023-01-09 16:20:00|2190.69|2190.19|2191.06|2189.56|2191.69|2191.19|2189.69|2189.19|2721
1673281500000|2023-01-09 16:25:00|2191.05|2189.55|2190.56|2189.06|2191.07|2189.57|2190.56|2189.06|2084
1673281800000|2023-01-09 16:30:00|2190.97|2189.47|2189.51|2188.11|2191.26|2189.86|2188.89|2187.49|279
1673282100000|2023-01-09 16:35:00|2189.39|2187.99|2189.14|2187.74|2190.64|2189.24|2188.64|2187.24|170
1673282400000|2023-01-09 16:40:00|2189.01|2187.61|2188.64|2187.24|2189.14|2187.74|2188.01|2186.61|133
1673282700000|2023-01-09 16:45:00|2188.51|2187.11|2189.76|2188.36|2189.89|2188.49|2188.51|2187.11|147
1673283000000|2023-01-09 16:50:00|2189.89|2188.49|2189.76|2188.36|2190.01|2188.61|2189.14|2187.74|3121
1673283300000|2023-01-09 16:55:00|2190.01|2188.61|2188.69|2187.19|2190.14|2188.74|2188.51|2187.11|107
1673283600000|2023-01-09 17:00:00|2188.68|2187.18|2188.65|2187.15|2189.07|2187.57|2187.81|2186.31|0
1673283900000|2023-01-09 17:05:00|2188.64|2187.14|2188.23|2186.73|2188.66|2187.16|2187.77|2186.27|0
1673284200000|2023-01-09 17:10:00|2188.22|2186.72|2187.8|2186.3|2188.66|2187.16|2187.39|2185.89|0
1673284500000|2023-01-09 17:15:00|2187.81|2186.31|2186.93|2185.43|2187.81|2186.31|2186.5|2185|0
1673284800000|2023-01-09 17:20:00|2186.92|2185.42|2187.37|2185.87|2187.78|2186.28|2186.92|2185.42|0
1673285100000|2023-01-09 17:25:00|2187.36|2185.86|2187.76|2186.26|2187.77|2186.27|2186.89|2185.39|0
1673285400000|2023-01-09 17:30:00|2187.34|2185.84|2186.47|2184.97|2187.77|2186.27|2186.47|2184.97|0
1673285700000|2023-01-09 17:35:00|2186.46|2184.96|2185.56|2184.06|2186.46|2184.96|2184.72|2183.22|0
1673286000000|2023-01-09 17:40:00|2185.57|2184.07|2185.11|2183.61|2185.57|2184.07|2185.1|2183.6|0
1673286300000|2023-01-09 17:45:00|2185.53|2184.03|2185.62|2184.12|2186.06|2184.56|2185.11|2183.61|0
1673286600000|2023-01-09 17:50:00|2185.61|2184.11|2186.47|2184.97|2186.49|2184.99|2185.61|2184.11|0
1673286900000|2023-01-09 17:55:00|2186.48|2184.98|2186.47|2184.97|2186.9|2185.4|2186.04|2184.54|0
1673287200000|2023-01-09 18:00:00|2186.48|2184.98|2186.01|2184.51|2186.9|2185.4|2185.59|2184.09|0
1673287500000|2023-01-09 18:05:00|2186.02|2184.52|2185.98|2184.48|2186.02|2184.52|2185.56|2184.06|0
1673287800000|2023-01-09 18:10:00|2185.56|2184.06|2185.99|2184.49|2186.01|2184.51|2185.54|2184.04|0
1673288100000|2023-01-09 18:15:00|2185.57|2184.07|2186|2184.5|2186.01|2184.51|2185.56|2184.06|0
1673288400000|2023-01-09 18:20:00|2185.99|2184.49|2186.9|2185.4|2186.91|2185.41|2185.57|2184.07|0
1673288700000|2023-01-09 18:25:00|2186.89|2185.39|2186.45|2184.95|2186.9|2185.4|2186.01|2184.51|0
1673289000000|2023-01-09 18:30:00|2186.46|2184.96|2185.56|2184.06|2186.87|2185.37|2185.56|2184.06|0
1673289300000|2023-01-09 18:35:00|2185.55|2184.05|2184.09|2182.59|2185.55|2184.05|2183.23|2181.73|0
1673289600000|2023-01-09 18:40:00|2183.88|2182.38|2181.25|2179.75|2184.09|2182.59|2181.23|2179.73|0
1673289900000|2023-01-09 18:45:00|2181.24|2179.74|2182.56|2181.06|2182.56|2181.06|2180.76|2179.26|0
1673290200000|2023-01-09 18:50:00|2182.55|2181.05|2183.41|2181.91|2183.42|2181.92|2182.11|2180.61|0
1673290500000|2023-01-09 18:55:00|2183.4|2181.9|2183.42|2181.92|2183.43|2181.93|2182.54|2181.04|0
1673290800000|2023-01-09 19:00:00|2183.41|2181.91|2184.27|2182.77|2184.31|2182.81|2183.41|2181.91|0
1673291100000|2023-01-09 19:05:00|2184.26|2182.76|2183.41|2181.91|2184.27|2182.77|2182.08|2180.58|0
1673291400000|2023-01-09 19:10:00|2183.4|2181.9|2183.39|2181.89|2184.25|2182.75|2182.95|2181.45|0
1673291700000|2023-01-09 19:15:00|2183.38|2181.88|2183.35|2181.85|2183.41|2181.91|2182.95|2181.45|0
1673292000000|2023-01-09 19:20:00|2183.36|2181.86|2184.23|2182.73|2184.24|2182.74|2183.34|2181.84|0
1673292300000|2023-01-09 19:25:00|2184.24|2182.74|2183.81|2182.31|2184.47|2182.97|2182.92|2181.42|0
1673292600000|2023-01-09 19:30:00|2183.82|2182.32|2182.53|2181.03|2184.25|2182.75|2182.51|2181.01|0
1673292900000|2023-01-09 19:35:00|2182.52|2181.02|2181.66|2180.16|2182.74|2181.24|2181.23|2179.73|0
1673293200000|2023-01-09 19:40:00|2181.65|2180.15|2182.51|2181.01|2182.51|2181.01|2181.64|2180.14|0
1673293500000|2023-01-09 19:45:00|2182.5|2181|2182.08|2180.58|2182.94|2181.44|2181.63|2180.13|0
1673293800000|2023-01-09 19:50:00|2182.07|2180.57|2182.06|2180.56|2182.5|2181|2181.63|2180.13|0
1673294100000|2023-01-09 19:55:00|2181.85|2180.35|2179.88|2178.38|2182.06|2180.56|2179.86|2178.36|0
1673294400000|2023-01-09 20:00:00|2179.87|2178.37|2180.3|2178.8|2180.74|2179.24|2179.86|2178.36|0
1673294700000|2023-01-09 20:05:00|2180.29|2178.79|2180.31|2178.81|2180.74|2179.24|2179.43|2177.93|0
1673295000000|2023-01-09 20:10:00|2180.3|2178.8|2178.57|2177.07|2180.32|2178.82|2178.57|2177.07|0
1673295300000|2023-01-09 20:15:00|2178.78|2177.28|2179.48|2177.98|2179.5|2178|2178.56|2177.06|0
1673295600000|2023-01-09 20:20:00|2179.49|2177.99|2179.97|2178.47|2180.86|2179.36|2179.48|2177.98|0
1673295900000|2023-01-09 20:25:00|2179.96|2178.46|2179.1|2177.6|2179.98|2178.48|2178.68|2177.18|0
1673296200000|2023-01-09 20:30:00|2179.11|2177.61|2179.02|2177.52|2179.54|2178.04|2178.12|2176.62|0
1673296500000|2023-01-09 20:35:00|2179.01|2177.51|2178.18|2176.68|2179.05|2177.55|2178.16|2176.66|0
1673296800000|2023-01-09 20:40:00|2178.17|2176.67|2179.47|2177.97|2179.47|2177.97|2178.15|2176.65|0
1673297100000|2023-01-09 20:45:00|2179.48|2177.98|2177.82|2176.32|2179.48|2177.98|2177.29|2175.79|0
1673297400000|2023-01-09 20:50:00|2178.23|2176.73|2178.36|2176.86|2179.11|2177.61|2177.93|2176.43|0
1673297700000|2023-01-09 20:55:00|2177.94|2176.44|2177.87|2176.37|2178.1|2176.6|2177.06|2175.56|0
1673298000000|2023-01-09 21:00:00|2177.7|2176.2|2176.93|2175.43|2178.04|2176.54|2176.28|2174.78|0
1673298300000|2023-01-09 21:05:00|2176.92|2175.42|2176.73|2175.23|2177.4|2175.9|2176.45|2174.95|0
1673298600000|2023-01-09 21:10:00|2176.74|2175.24|2177|2175.5|2177.39|2175.89|2176.73|2175.23|0
1673298900000|2023-01-09 21:15:00|2176.96|2175.46|2176.87|2175.37|2177.03|2175.53|2176.53|2175.03|0
1673299200000|2023-01-09 21:20:00|2176.78|2175.28|2177.05|2175.55|2177.05|2175.55|2176.78|2175.28|0
1673299500000|2023-01-09 21:25:00|2176.97|2175.47|2177.34|2175.84|2177.38|2175.88|2176.79|2175.29|0
1673299800000|2023-01-09 21:30:00|2177.25|2175.75|2177.04|2175.54|2177.38|2175.88|2176.95|2175.45|0
1673300100000|2023-01-09 21:35:00|2177.12|2175.62|2177.12|2175.62|2177.34|2175.84|2176.74|2175.24|0
1673300400000|2023-01-09 21:40:00|2177.04|2175.54|2178.39|2176.89|2178.48|2176.98|2177.04|2175.54|0
1673300700000|2023-01-09 21:45:00|2178.43|2176.93|2178.73|2177.23|2178.82|2177.32|2178.3|2176.8|0
1673301000000|2023-01-09 21:50:00|2178.64|2177.14|2178.92|2177.42|2178.92|2177.42|2178.64|2177.14|0
1673301300000|2023-01-09 21:55:00|2178.84|2177.34|2179.01|2177.51|2179.05|2177.55|2178.84|2177.34|0
1673301600000|2023-01-09 22:00:00|2179.05|2177.55|2178.9|2177.4|2179.05|2177.55|2178.71|2177.21|0
1673301900000|2023-01-09 22:05:00|2178.86|2177.36|2178.63|2177.13|2178.9|2177.4|2178.5|2177|0
1673302200000|2023-01-09 22:10:00|2178.21|2176.71|2178.38|2176.88|2178.6|2177.1|2178.17|2176.67|0
1673302500000|2023-01-09 22:15:00|2178.34|2176.84|2178.31|2176.81|2178.56|2177.06|2178.31|2176.81|0
1673302800000|2023-01-09 22:20:00|2178.43|2176.93|2178.18|2176.68|2178.43|2176.93|2177.96|2176.46|0
1673303100000|2023-01-09 22:25:00|2178.22|2176.72|2178.39|2176.89|2178.56|2177.06|2178.22|2176.72|0
1673303400000|2023-01-09 22:30:00|2178.48|2176.98|2178.35|2176.85|2178.48|2176.98|2178.26|2176.76|0
1673303700000|2023-01-09 22:35:00|2178.31|2176.81|2178.31|2176.81|2178.35|2176.85|2178.3|2176.8|0
1673304000000|2023-01-09 22:40:00|2178.3|2176.8|2178.35|2176.85|2178.43|2176.93|2178.3|2176.8|0
1673304300000|2023-01-09 22:45:00|2178.43|2176.93|2179.04|2177.54|2179.17|2177.67|2178.35|2176.85|0
1673304600000|2023-01-09 22:50:00|2179.03|2177.53|2178.95|2177.45|2179.04|2177.54|2178.91|2177.41|0
1673304900000|2023-01-09 22:55:00|2178.91|2177.41|2178.99|2177.49|2179.04|2177.54|2178.91|2177.41|0
1673305200000|2023-01-09 23:00:00|2178.82|2177.32|2178.2|2176.7|2179.08|2177.58|2178.07|2176.57|0
1673305500000|2023-01-09 23:05:00|2178.29|2176.79|2178.02|2176.52|2178.43|2176.93|2177.96|2176.46|0
1673305800000|2023-01-09 23:10:00|2178.06|2176.56|2178.02|2176.52|2178.32|2176.82|2177.63|2176.13|0
1673306100000|2023-01-09 23:15:00|2178.01|2176.51|2177.93|2176.43|2178.1|2176.6|2177.84|2176.34|0
1673306400000|2023-01-09 23:20:00|2177.97|2176.47|2177.47|2175.97|2177.97|2176.47|2177.47|2175.97|0
1673306700000|2023-01-09 23:25:00|2177.48|2175.98|2177.95|2176.45|2178.08|2176.58|2177.48|2175.98|0
1673307000000|2023-01-09 23:30:00|2177.86|2176.36|2177.69|2176.19|2178.08|2176.58|2177.6|2176.1|0
1673307300000|2023-01-09 23:35:00|2177.73|2176.23|2177.69|2176.19|2177.86|2176.36|2177.69|2176.19|0
1673307600000|2023-01-09 23:40:00|2177.73|2176.23|2177.3|2175.8|2177.78|2176.28|2177.3|2175.8|0
1673307900000|2023-01-09 23:45:00|2177.26|2175.76|2177.3|2175.8|2177.6|2176.1|2176.83|2175.33|0
1673308200000|2023-01-09 23:50:00|2177.35|2175.85|2176.92|2175.42|2177.43|2175.93|2176.83|2175.33|0
1673308500000|2023-01-09 23:55:00|2176.91|2175.41|2176.92|2175.42|2177.13|2175.63|2176.36|2174.86|0
1673308800000|2023-01-10 00:00:00|2177.13|2175.63|2177.3|2175.8|2177.47|2175.97|2176.74|2175.24|0
1673309100000|2023-01-10 00:05:00|2177.22|2175.72|2176.74|2175.24|2177.39|2175.89|2176.53|2175.03|0
1673309400000|2023-01-10 00:10:00|2176.66|2175.16|2176.24|2174.74|2176.87|2175.37|2176.11|2174.61|0
1673309700000|2023-01-10 00:15:00|2176.16|2174.66|2174.21|2172.71|2177.16|2175.66|2173.77|2172.27|0
1673310000000|2023-01-10 00:20:00|2174.2|2172.7|2173.76|2172.26|2174.21|2172.71|2173.76|2172.26|0
1673310300000|2023-01-10 00:25:00|2173.75|2172.25|2174.18|2172.68|2174.19|2172.69|2173.32|2171.82|0
1673310600000|2023-01-10 00:30:00|2173.97|2172.47|2174.18|2172.68|2174.19|2172.69|2173.76|2172.26|0
1673310900000|2023-01-10 00:35:00|2174.19|2172.69|2175.03|2173.53|2175.03|2173.53|2174.18|2172.68|0
1673311200000|2023-01-10 00:40:00|2175.45|2173.95|2175.24|2173.74|2175.45|2173.95|2175.03|2173.53|0
1673311500000|2023-01-10 00:45:00|2175.44|2173.94|2175.46|2173.96|2175.46|2173.96|2175.03|2173.53|0
1673311800000|2023-01-10 00:50:00|2175.45|2173.95|2175.03|2173.53|2175.46|2173.96|2175.03|2173.53|0
1673312100000|2023-01-10 00:55:00|2175.44|2173.94|2175.02|2173.52|2175.45|2173.95|2175.02|2173.52|0
1673312400000|2023-01-10 01:00:00|2175.03|2173.53|2175.44|2173.94|2175.45|2173.95|2175.02|2173.52|0
1673312700000|2023-01-10 01:05:00|2175.23|2173.73|2175.45|2173.95|2175.67|2174.17|2175.02|2173.52|0
1673313000000|2023-01-10 01:10:00|2175.46|2173.96|2175.44|2173.94|2175.46|2173.96|2175.02|2173.52|0
1673313300000|2023-01-10 01:15:00|2175.02|2173.52|2175.86|2174.36|2176.28|2174.78|2175.02|2173.52|0
1673313600000|2023-01-10 01:20:00|2175.65|2174.15|2176.29|2174.79|2176.29|2174.79|2175.44|2173.94|0
1673313900000|2023-01-10 01:25:00|2175.87|2174.37|2175.88|2174.38|2176.3|2174.8|2175.87|2174.37|0
1673314200000|2023-01-10 01:30:00|2175.89|2174.39|2175.04|2173.54|2175.89|2174.39|2175.03|2173.53|0
1673314500000|2023-01-10 01:35:00|2175.03|2173.53|2174.61|2173.11|2175.04|2173.54|2174.61|2173.11|0
1673314800000|2023-01-10 01:40:00|2174.6|2173.1|2175.02|2173.52|2175.03|2173.53|2174.6|2173.1|0
1673315100000|2023-01-10 01:45:00|2175.03|2173.53|2175.45|2173.95|2175.87|2174.37|2175.02|2173.52|0
1673315400000|2023-01-10 01:50:00|2175.44|2173.94|2176.73|2175.23|2176.73|2175.23|2175.44|2173.94|0
1673315700000|2023-01-10 01:55:00|2176.74|2175.24|2177.16|2175.66|2177.58|2176.08|2176.73|2175.23|0
1673316000000|2023-01-10 02:00:00|2176.74|2175.24|2177.16|2175.66|2177.16|2175.66|2176.74|2175.24|0
1673316300000|2023-01-10 02:05:00|2176.96|2175.46|2176.74|2175.24|2177.16|2175.66|2176.73|2175.23|0
1673316600000|2023-01-10 02:10:00|2177.16|2175.66|2177.16|2175.66|2177.17|2175.67|2176.74|2175.24|0
1673316900000|2023-01-10 02:15:00|2176.74|2175.24|2176.52|2175.02|2176.74|2175.24|2176.31|2174.81|0
1673317200000|2023-01-10 02:20:00|2176.32|2174.82|2175.47|2173.97|2176.74|2175.24|2175.47|2173.97|0
1673317500000|2023-01-10 02:25:00|2175.68|2174.18|2174.81|2173.31|2175.89|2174.39|2174.59|2173.09|0
1673317800000|2023-01-10 02:30:00|2174.6|2173.1|2172.87|2171.37|2175.01|2173.51|2172.87|2171.37|0
1673318100000|2023-01-10 02:35:00|2172.86|2171.36|2172.01|2170.51|2172.88|2171.38|2171.99|2170.49|0
1673318400000|2023-01-10 02:40:00|2172|2170.5|2171.65|2170.15|2172.04|2170.54|2171.19|2169.69|0
1673318700000|2023-01-10 02:45:00|2171.64|2170.14|2173.34|2171.84|2173.34|2171.84|2171.64|2170.14|0
1673319000000|2023-01-10 02:50:00|2173.35|2171.85|2173.77|2172.27|2174.19|2172.69|2173.34|2171.84|0
1673319300000|2023-01-10 02:55:00|2173.76|2172.26|2173.79|2172.29|2173.79|2172.29|2173.34|2171.84|0
1673319600000|2023-01-10 03:00:00|2174|2172.5|2173.78|2172.28|2174|2172.5|2173.34|2171.84|0
1673319900000|2023-01-10 03:05:00|2173.77|2172.27|2173.78|2172.28|2173.78|2172.28|2173.35|2171.85|0
1673320200000|2023-01-10 03:10:00|2173.77|2172.27|2174.22|2172.72|2174.22|2172.72|2173.35|2171.85|0
1673320500000|2023-01-10 03:15:00|2174.21|2172.71|2174.21|2172.71|2174.22|2172.72|2173.79|2172.29|0
1673320800000|2023-01-10 03:20:00|2174.22|2172.72|2174.23|2172.73|2175.5|2174|2174.21|2172.71|0
1673321100000|2023-01-10 03:25:00|2174.44|2172.94|2174.02|2172.52|2174.44|2172.94|2173.8|2172.3|0
1673321400000|2023-01-10 03:30:00|2174.23|2172.73|2173.38|2171.88|2174.23|2172.73|2173.37|2171.87|0
1673321700000|2023-01-10 03:35:00|2173.37|2171.87|2172.96|2171.46|2173.38|2171.88|2172.94|2171.44|0
1673322000000|2023-01-10 03:40:00|2173.16|2171.66|2173.38|2171.88|2173.8|2172.3|2172.96|2171.46|0
1673322300000|2023-01-10 03:45:00|2173.37|2171.87|2173.36|2171.86|2173.38|2171.88|2172.94|2171.44|0
1673322600000|2023-01-10 03:50:00|2173.37|2171.87|2172.93|2171.43|2173.37|2171.87|2172.5|2171|0
1673322900000|2023-01-10 03:55:00|2172.92|2171.42|2173.36|2171.86|2173.37|2171.87|2172.49|2170.99|0
1673323200000|2023-01-10 04:00:00|2173.37|2171.87|2173.38|2171.88|2173.8|2172.3|2173.37|2171.87|0
1673323500000|2023-01-10 04:05:00|2173.37|2171.87|2173.38|2171.88|2173.38|2171.88|2173.37|2171.87|0
1673323800000|2023-01-10 04:10:00|2173.37|2171.87|2173.38|2171.88|2173.38|2171.88|2173.37|2171.87|0
1673324100000|2023-01-10 04:15:00|2173.37|2171.87|2173.38|2171.88|2173.38|2171.88|2173.37|2171.87|0
1673324400000|2023-01-10 04:20:00|2173.39|2171.89|2173.38|2171.88|2173.6|2172.1|2173.38|2171.88|0
1673324700000|2023-01-10 04:25:00|2173.39|2171.89|2173.38|2171.88|2173.8|2172.3|2173.37|2171.87|0
1673325000000|2023-01-10 04:30:00|2173.37|2171.87|2173.37|2171.87|2173.8|2172.3|2173.37|2171.87|0
1673325300000|2023-01-10 04:35:00|2173.79|2172.29|2173.6|2172.1|2173.81|2172.31|2173.38|2171.88|0
1673325600000|2023-01-10 04:40:00|2173.59|2172.09|2173.38|2171.88|2173.8|2172.3|2173.38|2171.88|0
1673325900000|2023-01-10 04:45:00|2173.8|2172.3|2173.8|2172.3|2173.81|2172.31|2173.38|2171.88|0
1673326200000|2023-01-10 04:50:00|2173.81|2172.31|2173.38|2171.88|2173.81|2172.31|2173.38|2171.88|0
1673326500000|2023-01-10 04:55:00|2173.8|2172.3|2173.81|2172.31|2173.81|2172.31|2173.38|2171.88|0
1673326800000|2023-01-10 05:00:00|2173.8|2172.3|2174.22|2172.72|2174.23|2172.73|2173.37|2171.87|0
1673327100000|2023-01-10 05:05:00|2174.23|2172.73|2174.66|2173.16|2174.66|2173.16|2173.8|2172.3|0
1673327400000|2023-01-10 05:10:00|2174.65|2173.15|2174.66|2173.16|2174.66|2173.16|2174.23|2172.73|0
1673327700000|2023-01-10 05:15:00|2174.65|2173.15|2175.1|2173.6|2175.1|2173.6|2174.24|2172.74|0
1673328000000|2023-01-10 05:20:00|2175.11|2173.61|2175.11|2173.61|2175.95|2174.45|2174.68|2173.18|0
1673328300000|2023-01-10 05:25:00|2175.32|2173.82|2175.95|2174.45|2175.95|2174.45|2175.32|2173.82|0
1673328600000|2023-01-10 05:30:00|2175.96|2174.46|2175.53|2174.03|2175.96|2174.46|2175.1|2173.6|0
1673328900000|2023-01-10 05:35:00|2175.32|2173.82|2175.95|2174.45|2175.95|2174.45|2175.11|2173.61|0
1673329200000|2023-01-10 05:40:00|2175.96|2174.46|2176.39|2174.89|2176.4|2174.9|2175.95|2174.45|0
1673329500000|2023-01-10 05:45:00|2176.4|2174.9|2176.83|2175.33|2176.83|2175.33|2176.39|2174.89|0
1673329800000|2023-01-10 05:50:00|2176.82|2175.32|2176|2174.5|2176.85|2175.35|2175.99|2174.49|0
1673330100000|2023-01-10 05:55:00|2176.21|2174.71|2176.43|2174.93|2176.43|2174.93|2175.99|2174.49|0
1673330400000|2023-01-10 06:00:00|2176.42|2174.92|2177.28|2175.78|2177.28|2175.78|2176.22|2174.72|0
1673330700000|2023-01-10 06:05:00|2176.86|2175.36|2176.44|2174.94|2177.28|2175.78|2176.44|2174.94|0
1673331000000|2023-01-10 06:10:00|2176.45|2174.95|2176.86|2175.36|2176.87|2175.37|2176.02|2174.52|0
1673331300000|2023-01-10 06:15:00|2176.44|2174.94|2176.45|2174.95|2176.87|2175.37|2176.44|2174.94|0
1673331600000|2023-01-10 06:20:00|2176.87|2175.37|2176.42|2174.92|2176.87|2175.37|2175.97|2174.47|0
1673331900000|2023-01-10 06:25:00|2176.4|2174.9|2176.4|2174.9|2176.83|2175.33|2175.98|2174.48|0
1673332200000|2023-01-10 06:30:00|2176.39|2174.89|2175.53|2174.03|2176.4|2174.9|2175.52|2174.02|0
1673332500000|2023-01-10 06:35:00|2175.32|2173.82|2174.75|2173.25|2175.53|2174.03|2174.33|2172.83|0
1673332800000|2023-01-10 06:40:00|2174.74|2173.24|2174.86|2173.36|2174.93|2173.43|2174.32|2172.82|0
1673333100000|2023-01-10 06:45:00|2174.85|2173.35|2174.44|2172.94|2174.87|2173.37|2174.44|2172.94|0
1673333400000|2023-01-10 06:50:00|2174.47|2172.97|2175.3|2173.8|2175.31|2173.81|2174.47|2172.97|0
1673333700000|2023-01-10 06:55:00|2175.31|2173.81|2176.17|2174.67|2177.02|2175.52|2175.3|2173.8|0
1673334000000|2023-01-10 07:00:00|2176.18|2174.68|2176.06|2174.56|2178.22|2176.72|2176.06|2174.56|0
1673334300000|2023-01-10 07:05:00|2176.07|2174.57|2178.58|2177.08|2178.59|2177.09|2176.07|2174.57|0
1673334600000|2023-01-10 07:10:00|2178.59|2177.09|2176.9|2175.4|2179.44|2177.94|2176.49|2174.99|0
1673334900000|2023-01-10 07:15:00|2177.32|2175.82|2176.89|2175.39|2177.75|2176.25|2176.47|2174.97|0
1673335200000|2023-01-10 07:20:00|2176.47|2174.97|2178.2|2176.7|2178.2|2176.7|2176.04|2174.54|0
1673335500000|2023-01-10 07:25:00|2178.21|2176.71|2178.13|2176.63|2178.62|2177.12|2177.71|2176.21|0
1673335800000|2023-01-10 07:30:00|2178.14|2176.64|2178.14|2176.74|2180.39|2178.99|2176.76|2175.36|105
1673336100000|2023-01-10 07:35:00|2178.01|2176.61|2178.39|2176.99|2179.26|2177.86|2178.01|2176.61|32
1673336400000|2023-01-10 07:40:00|2178.26|2176.86|2179.89|2178.49|2180.01|2178.61|2178.26|2176.86|13
1673336700000|2023-01-10 07:45:00|2180.14|2178.74|2180.26|2178.86|2180.51|2179.11|2179.14|2177.74|59
1673337000000|2023-01-10 07:50:00|2180.01|2178.61|2179.39|2177.99|2180.26|2178.86|2179.39|2177.99|149
1673337300000|2023-01-10 07:55:00|2179.82|2178.32|2179.98|2178.48|2180.49|2178.99|2179.41|2177.91|0
1673337600000|2023-01-10 08:00:00|2180.4|2178.9|2174.69|2174.19|2182.08|2180.58|2173.94|2173.44|6015
1673337900000|2023-01-10 08:05:00|2174.44|2173.94|2173.94|2173.44|2176.19|2175.69|2173.56|2173.06|2550
1673338200000|2023-01-10 08:10:00|2173.69|2173.19|2175.19|2174.69|2175.19|2174.69|2171.69|2171.19|2109
1673338500000|2023-01-10 08:15:00|2175.44|2174.94|2172.94|2172.44|2175.69|2175.19|2171.94|2171.44|1381
1673338800000|2023-01-10 08:20:00|2172.69|2172.19|2176.44|2175.94|2176.94|2176.44|2172.44|2171.94|1361
1673339100000|2023-01-10 08:25:00|2176.69|2176.19|2176.69|2176.19|2178.69|2178.19|2175.94|2175.44|1129
1673339400000|2023-01-10 08:30:00|2176.44|2175.94|2174.44|2173.94|2177.44|2176.94|2173.94|2173.44|1620
1673339700000|2023-01-10 08:35:00|2174.19|2173.69|2173.69|2173.19|2174.19|2173.69|2171.69|2171.19|1207
1673340000000|2023-01-10 08:40:00|2173.58|2173.08|2173.58|2173.08|2176.08|2175.58|2173.08|2172.58|1108
1673340300000|2023-01-10 08:45:00|2173.45|2172.95|2175.83|2175.33|2175.83|2175.33|2172.83|2172.33|652
1673340600000|2023-01-10 08:50:00|2175.95|2175.45|2174.08|2173.58|2177.58|2177.08|2173.83|2173.33|677
1673340900000|2023-01-10 08:55:00|2173.83|2173.33|2171.08|2170.58|2174.33|2173.83|2170.58|2170.08|863
1673341200000|2023-01-10 09:00:00|2170.83|2170.33|2171.83|2171.33|2172.33|2171.83|2169.58|2169.08|1125
1673341500000|2023-01-10 09:05:00|2171.95|2171.45|2171.7|2171.2|2172.08|2171.58|2169.83|2169.33|1105
1673341800000|2023-01-10 09:10:00|2171.83|2171.33|2170.58|2170.08|2172.45|2171.95|2170.58|2170.08|488
1673342100000|2023-01-10 09:15:00|2170.83|2170.33|2170.33|2169.83|2171.58|2171.08|2170.08|2169.58|753
1673342400000|2023-01-10 09:20:00|2170.08|2169.58|2169.45|2168.95|2170.83|2170.33|2168.83|2168.33|846
1673342700000|2023-01-10 09:25:00|2169.58|2169.08|2170.58|2170.08|2170.95|2170.45|2169.45|2168.95|608
1673343000000|2023-01-10 09:30:00|2170.7|2170.2|2170.83|2170.33|2171.58|2171.08|2170.33|2169.83|468
1673343300000|2023-01-10 09:35:00|2170.58|2170.08|2173.33|2172.83|2173.33|2172.83|2170.33|2169.83|362
1673343600000|2023-01-10 09:40:00|2173.58|2173.08|2173.08|2172.58|2174.45|2173.95|2172.83|2172.33|562
1673343900000|2023-01-10 09:45:00|2172.95|2172.45|2174.45|2173.95|2174.58|2174.08|2171.83|2171.33|545
1673344200000|2023-01-10 09:50:00|2174.58|2174.08|2173.2|2172.7|2174.58|2174.08|2172.58|2172.08|396
1673344500000|2023-01-10 09:55:00|2173.33|2172.83|2174.58|2174.08|2174.83|2174.33|2173.08|2172.58|456
1673344800000|2023-01-10 10:00:00|2174.33|2173.83|2174.33|2173.83|2175.45|2174.95|2173.33|2172.83|772
1673345100000|2023-01-10 10:05:00|2174.2|2173.7|2177.08|2176.58|2177.08|2176.58|2174.08|2173.58|631
1673345400000|2023-01-10 10:10:00|2176.95|2176.45|2173.58|2173.08|2177.33|2176.83|2173.58|2173.08|424
1673345700000|2023-01-10 10:15:00|2173.83|2173.33|2173.95|2173.45|2174.33|2173.83|2172.83|2172.33|480
1673346000000|2023-01-10 10:20:00|2174.08|2173.58|2174.08|2173.58|2174.83|2174.33|2172.83|2172.33|521
1673346300000|2023-01-10 10:25:00|2173.83|2173.33|2174.33|2173.83|2174.33|2173.83|2172.58|2172.08|402
1673346600000|2023-01-10 10:30:00|2174.2|2173.7|2175.58|2175.08|2176.33|2175.83|2174.08|2173.58|336
1673346900000|2023-01-10 10:35:00|2175.33|2174.83|2176.58|2176.08|2176.83|2176.33|2175.33|2174.83|371
1673347200000|2023-01-10 10:40:00|2176.83|2176.33|2175.83|2175.33|2177.33|2176.83|2175.83|2175.33|342
1673347500000|2023-01-10 10:45:00|2175.58|2175.08|2176.33|2175.83|2177.08|2176.58|2175.33|2174.83|514
1673347800000|2023-01-10 10:50:00|2176.58|2176.08|2175.33|2174.83|2176.58|2176.08|2174.83|2174.33|366
1673348100000|2023-01-10 10:55:00|2175.58|2175.08|2173.58|2173.08|2175.83|2175.33|2173.58|2173.08|445
1673348400000|2023-01-10 11:00:00|2173.83|2173.33|2173.83|2173.33|2174.58|2174.08|2173.83|2173.33|375
1673348700000|2023-01-10 11:05:00|2173.95|2173.45|2172.58|2172.08|2174.08|2173.58|2172.33|2171.83|370
1673349000000|2023-01-10 11:10:00|2172.33|2171.83|2172.08|2171.58|2172.58|2172.08|2171.83|2171.33|525
1673349300000|2023-01-10 11:15:00|2171.83|2171.33|2173.08|2172.58|2173.33|2172.83|2171.33|2170.83|662
1673349600000|2023-01-10 11:20:00|2173.33|2172.83|2172.83|2172.33|2173.83|2173.33|2172.58|2172.08|595
1673349900000|2023-01-10 11:25:00|2173.08|2172.58|2172.83|2172.33|2173.58|2173.08|2172.83|2172.33|209
1673350200000|2023-01-10 11:30:00|2173.08|2172.58|2171.33|2170.83|2173.08|2172.58|2171.2|2170.7|306
1673350500000|2023-01-10 11:35:00|2171.08|2170.58|2171.58|2171.08|2171.83|2171.33|2170.58|2170.08|352
1673350800000|2023-01-10 11:40:00|2171.83|2171.33|2171.08|2170.58|2171.83|2171.33|2170.58|2170.08|355
1673351100000|2023-01-10 11:45:00|2171.2|2170.7|2172.2|2171.7|2172.2|2171.7|2170.83|2170.33|377
1673351400000|2023-01-10 11:50:00|2172.33|2171.83|2172.08|2171.58|2173.08|2172.58|2172.08|2171.58|298
1673351700000|2023-01-10 11:55:00|2172.33|2171.83|2173.33|2172.83|2173.58|2173.08|2171.7|2171.2|232
1673352000000|2023-01-10 12:00:00|2173.08|2172.58|2174.08|2173.58|2174.33|2173.83|2172.33|2171.83|369
1673352300000|2023-01-10 12:05:00|2174.2|2173.7|2174.83|2174.33|2175.45|2174.95|2173.83|2173.33|308
1673352600000|2023-01-10 12:10:00|2174.95|2174.45|2175.08|2174.58|2175.08|2174.58|2174.2|2173.7|405
1673352900000|2023-01-10 12:15:00|2174.83|2174.33|2174.2|2173.7|2174.83|2174.33|2173.58|2173.08|975
1673353200000|2023-01-10 12:20:00|2174.33|2173.83|2174.08|2173.58|2174.33|2173.83|2172.83|2172.33|998
1673353500000|2023-01-10 12:25:00|2174.33|2173.83|2175.08|2174.58|2175.58|2175.08|2174.08|2173.58|471
1673353800000|2023-01-10 12:30:00|2174.83|2174.33|2173.83|2173.33|2175.33|2174.83|2173.83|2173.33|337
1673354100000|2023-01-10 12:35:00|2173.58|2173.08|2173.58|2173.08|2174.58|2174.08|2173.08|2172.58|400
1673354400000|2023-01-10 12:40:00|2173.64|2173.14|2173.76|2173.26|2173.89|2173.39|2173.39|2172.89|348
1673354700000|2023-01-10 12:45:00|2173.89|2173.39|2173.14|2172.64|2174.14|2173.64|2173.14|2172.64|260
1673355000000|2023-01-10 12:50:00|2173.26|2172.76|2174.14|2173.64|2174.14|2173.64|2172.64|2172.14|484
1673355300000|2023-01-10 12:55:00|2173.89|2173.39|2174.51|2174.01|2175.14|2174.64|2173.89|2173.39|310
1673355600000|2023-01-10 13:00:00|2174.64|2174.14|2174.14|2173.64|2174.64|2174.14|2172.39|2171.89|512
1673355900000|2023-01-10 13:05:00|2174.01|2173.51|2176.76|2176.26|2177.14|2176.64|2174.01|2173.51|476
1673356200000|2023-01-10 13:10:00|2176.89|2176.39|2174.89|2174.39|2176.89|2176.39|2174.89|2174.39|393
1673356500000|2023-01-10 13:15:00|2174.64|2174.14|2173.89|2173.39|2174.64|2174.14|2173.01|2172.51|619
1673356800000|2023-01-10 13:20:00|2173.64|2173.14|2174.89|2174.39|2174.89|2174.39|2173.14|2172.64|369
1673357100000|2023-01-10 13:25:00|2174.64|2174.14|2172.39|2171.89|2174.64|2174.14|2172.14|2171.64|373
1673357400000|2023-01-10 13:30:00|2172.64|2172.14|2173.51|2173.01|2173.76|2173.26|2171.89|2171.39|380
1673357700000|2023-01-10 13:35:00|2173.64|2173.14|2174.64|2174.14|2175.14|2174.64|2173.14|2172.64|637
1673358000000|2023-01-10 13:40:00|2174.76|2174.26|2175.14|2174.64|2175.39|2174.89|2173.89|2173.39|451
1673358300000|2023-01-10 13:45:00|2174.89|2174.39|2175.64|2175.14|2175.89|2175.39|2174.14|2173.64|300
1673358600000|2023-01-10 13:50:00|2175.76|2175.26|2176.89|2176.39|2177.14|2176.64|2175.39|2174.89|598
1673358900000|2023-01-10 13:55:00|2176.76|2176.26|2177.39|2176.89|2178.39|2177.89|2176.14|2175.64|408
1673359200000|2023-01-10 14:00:00|2177.26|2176.76|2179.14|2178.64|2179.39|2178.89|2176.64|2176.14|1238
1673359500000|2023-01-10 14:05:00|2179.26|2178.76|2178.64|2178.14|2179.64|2179.14|2177.89|2177.39|631
1673359800000|2023-01-10 14:10:00|2178.89|2178.39|2179.14|2178.64|2179.89|2179.39|2177.89|2177.39|504
1673360100000|2023-01-10 14:15:00|2178.89|2178.39|2178.64|2178.14|2178.89|2178.39|2177.39|2176.89|536
1673360400000|2023-01-10 14:20:00|2178.39|2177.89|2178.14|2177.64|2178.64|2178.14|2177.64|2177.14|340
1673360700000|2023-01-10 14:25:00|2178.39|2177.89|2176.14|2175.64|2178.39|2177.89|2176.14|2175.64|434
1673361000000|2023-01-10 14:30:00|2176.01|2175.51|2181.64|2181.14|2182.14|2181.64|2175.76|2175.26|5143
1673361300000|2023-01-10 14:35:00|2181.89|2181.39|2180.76|2180.26|2183.14|2182.64|2179.14|2178.64|893
1673361600000|2023-01-10 14:40:00|2180.89|2180.39|2182.14|2181.64|2183.14|2182.64|2180.14|2179.64|858
1673361900000|2023-01-10 14:45:00|2181.89|2181.39|2181.39|2180.89|2182.64|2182.14|2179.39|2178.89|882
1673362200000|2023-01-10 14:50:00|2181.14|2180.64|2182.39|2181.89|2183.89|2183.39|2180.39|2179.89|2435
1673362500000|2023-01-10 14:55:00|2182.26|2181.76|2180.39|2179.89|2182.64|2182.14|2180.14|2179.64|551
1673362800000|2023-01-10 15:00:00|2180.64|2180.14|2181.89|2181.39|2182.64|2182.14|2179.89|2179.39|862
1673363100000|2023-01-10 15:05:00|2182.14|2181.64|2182.39|2181.89|2183.39|2182.89|2181.64|2181.14|757
1673363400000|2023-01-10 15:10:00|2182.28|2181.78|2183.78|2183.28|2184.65|2184.15|2182.03|2181.53|919
1673363700000|2023-01-10 15:15:00|2184.03|2183.53|2183.03|2182.53|2184.53|2184.03|2182.78|2182.28|736
1673364000000|2023-01-10 15:20:00|2183.28|2182.78|2182.03|2181.53|2183.28|2182.78|2181.28|2180.78|522
1673364300000|2023-01-10 15:25:00|2182.28|2181.78|2182.53|2182.03|2183.53|2183.03|2182.03|2181.53|779
1673364600000|2023-01-10 15:30:00|2182.65|2182.15|2179.78|2179.28|2182.65|2182.15|2179.78|2179.28|935
1673364900000|2023-01-10 15:35:00|2179.53|2179.03|2180.53|2180.03|2181.03|2180.53|2179.03|2178.53|821
1673365200000|2023-01-10 15:40:00|2180.78|2180.28|2178.03|2177.53|2180.78|2180.28|2178.03|2177.53|743
1673365500000|2023-01-10 15:45:00|2177.78|2177.28|2178.53|2178.03|2179.78|2179.28|2177.28|2176.78|737
1673365800000|2023-01-10 15:50:00|2178.65|2178.15|2182.78|2182.28|2183.03|2182.53|2178.53|2178.03|903
1673366100000|2023-01-10 15:55:00|2182.53|2182.03|2183.53|2183.03|2183.78|2183.28|2182.28|2181.78|730
1673366400000|2023-01-10 16:00:00|2183.4|2182.9|2182.28|2181.78|2184.03|2183.53|2182.03|2181.53|755
1673366700000|2023-01-10 16:05:00|2182.53|2182.03|2183.28|2182.78|2183.78|2183.28|2182.03|2181.53|574
1673367000000|2023-01-10 16:10:00|2183.03|2182.53|2184.28|2183.78|2184.78|2184.28|2182.78|2182.28|1160
1673367300000|2023-01-10 16:15:00|2184.4|2183.9|2183.53|2183.03|2184.53|2184.03|2182.53|2182.03|1053
1673367600000|2023-01-10 16:20:00|2183.4|2182.9|2184.15|2182.65|2184.78|2184.28|2182.78|2182.28|1757
1673367900000|2023-01-10 16:25:00|2184.16|2182.66|2182.25|2180.75|2184.16|2182.66|2182.22|2180.72|711
1673368200000|2023-01-10 16:30:00|2182.24|2180.74|2180.73|2179.33|2182.69|2181.19|2180.73|2179.33|249
1673368500000|2023-01-10 16:35:00|2180.85|2179.45|2180.6|2179.2|2181.73|2180.33|2179.6|2178.2|186
1673368800000|2023-01-10 16:40:00|2180.73|2179.33|2181.35|2179.95|2181.48|2180.08|2180.6|2179.2|2
1673369100000|2023-01-10 16:45:00|2181.48|2180.08|2181.6|2180.2|2181.85|2180.45|2180.98|2179.58|15
1673369400000|2023-01-10 16:50:00|2181.73|2180.33|2181.73|2180.33|2182.1|2180.7|2181.48|2180.08|106
1673369700000|2023-01-10 16:55:00|2181.6|2180.2|2182.65|2181.15|2183.1|2181.7|2181.6|2180.2|30
1673370000000|2023-01-10 17:00:00|2182.23|2180.73|2181.37|2179.87|2182.65|2181.15|2180.87|2179.37|0
1673370300000|2023-01-10 17:05:00|2181.38|2179.88|2182.7|2181.2|2182.7|2181.2|2181.37|2179.87|0
1673370600000|2023-01-10 17:10:00|2182.69|2181.19|2183.57|2182.07|2184.01|2182.51|2182.67|2181.17|0
1673370900000|2023-01-10 17:15:00|2183.58|2182.08|2183.03|2181.53|2183.58|2182.08|2182.61|2181.11|0
1673371200000|2023-01-10 17:20:00|2183.02|2181.52|2183.47|2181.97|2183.47|2181.97|2182.58|2181.08|0
1673371500000|2023-01-10 17:25:00|2183.46|2181.96|2183.04|2181.54|2183.48|2181.98|2183.02|2181.52|0
1673371800000|2023-01-10 17:30:00|2183.03|2181.53|2183.07|2181.57|2183.5|2182|2182.61|2181.11|0
1673372100000|2023-01-10 17:35:00|2183.08|2181.58|2184.42|2182.92|2184.43|2182.93|2183.06|2181.56|0
1673372400000|2023-01-10 17:40:00|2184.43|2182.93|2183.96|2182.46|2184.43|2182.93|2183.75|2182.25|0
1673372700000|2023-01-10 17:45:00|2183.95|2182.45|2183.96|2182.46|2184.38|2182.88|2183.52|2182.02|0
1673373000000|2023-01-10 17:50:00|2183.54|2182.04|2183.54|2182.04|2184.4|2182.9|2183.52|2182.02|0
1673373300000|2023-01-10 17:55:00|2183.53|2182.03|2183.96|2182.46|2183.97|2182.47|2183.53|2182.03|0
1673373600000|2023-01-10 18:00:00|2183.97|2182.47|2184.41|2182.91|2184.84|2183.34|2183.53|2182.03|0
1673373900000|2023-01-10 18:05:00|2184.62|2183.12|2185.71|2184.21|2185.72|2184.22|2184.39|2182.89|0
1673374200000|2023-01-10 18:10:00|2185.72|2184.22|2185.27|2183.77|2185.72|2184.22|2185.26|2183.76|0
1673374500000|2023-01-10 18:15:00|2185.28|2183.78|2184.82|2183.32|2185.28|2183.78|2183.97|2182.47|0
1673374800000|2023-01-10 18:20:00|2184.81|2183.31|2185.28|2183.78|2185.29|2183.79|2184.38|2182.88|0
1673375100000|2023-01-10 18:25:00|2185.27|2183.77|2185.27|2183.77|2186.12|2184.62|2185.26|2183.76|0
1673375400000|2023-01-10 18:30:00|2185.26|2183.76|2186.13|2184.63|2186.14|2184.64|2185.25|2183.75|0
1673375700000|2023-01-10 18:35:00|2186.14|2184.64|2186.18|2184.68|2187.01|2185.51|2186.13|2184.63|0
1673376000000|2023-01-10 18:40:00|2186.17|2184.67|2185.32|2183.82|2186.2|2184.7|2185.31|2183.81|0
1673376300000|2023-01-10 18:45:00|2185.74|2184.24|2185.76|2184.26|2185.76|2184.26|2185.3|2183.8|0
1673376600000|2023-01-10 18:50:00|2185.77|2184.27|2185.32|2183.82|2185.77|2184.27|2185.31|2183.81|0
1673376900000|2023-01-10 18:55:00|2185.31|2183.81|2186.2|2184.7|2186.21|2184.71|2184.87|2183.37|0
1673377200000|2023-01-10 19:00:00|2186.21|2184.71|2186.63|2185.13|2187.07|2185.57|2186.21|2184.71|0
1673377500000|2023-01-10 19:05:00|2186.62|2185.12|2186.22|2184.72|2186.62|2185.12|2186.18|2184.68|0
1673377800000|2023-01-10 19:10:00|2186.23|2184.73|2186.65|2185.15|2187.09|2185.59|2185.8|2184.3|0
1673378100000|2023-01-10 19:15:00|2186.66|2185.16|2187.08|2185.58|2187.09|2185.59|2186.65|2185.15|0
1673378400000|2023-01-10 19:20:00|2187.09|2185.59|2186.65|2185.15|2187.52|2186.02|2186.22|2184.72|0
1673378700000|2023-01-10 19:25:00|2186.64|2185.14|2187.49|2185.99|2187.5|2186|2186.2|2184.7|0
1673379000000|2023-01-10 19:30:00|2187.5|2186|2187.51|2186.01|2187.95|2186.45|2187.06|2185.56|0
1673379300000|2023-01-10 19:35:00|2187.93|2186.43|2186.63|2185.13|2187.93|2186.43|2186.62|2185.12|0
1673379600000|2023-01-10 19:40:00|2186.62|2185.12|2186.61|2185.11|2187.05|2185.55|2186.2|2184.7|0
1673379900000|2023-01-10 19:45:00|2186.19|2184.69|2187.03|2185.53|2187.04|2185.54|2185.74|2184.24|0
1673380200000|2023-01-10 19:50:00|2187.04|2185.54|2186.61|2185.11|2187.04|2185.54|2186.17|2184.67|0
1673380500000|2023-01-10 19:55:00|2186.62|2185.12|2186.61|2185.11|2186.62|2185.12|2186.17|2184.67|0
1673380800000|2023-01-10 20:00:00|2187.02|2185.52|2186.58|2185.08|2187.03|2185.53|2186.14|2184.64|0
1673381100000|2023-01-10 20:05:00|2186.57|2185.07|2186.16|2184.66|2186.58|2185.08|2185.27|2183.77|0
1673381400000|2023-01-10 20:10:00|2186.15|2184.65|2187.02|2185.52|2187.02|2185.52|2185.71|2184.21|0
1673381700000|2023-01-10 20:15:00|2186.61|2185.11|2187.47|2185.97|2187.89|2186.39|2186.6|2185.1|0
1673382000000|2023-01-10 20:20:00|2187.46|2185.96|2187.03|2185.53|2187.47|2185.97|2186.6|2185.1|0
1673382300000|2023-01-10 20:25:00|2186.82|2185.32|2187.08|2185.58|2187.5|2186|2186.61|2185.11|0
1673382600000|2023-01-10 20:30:00|2187.07|2185.57|2187.57|2186.07|2187.57|2186.07|2187.05|2185.55|0
1673382900000|2023-01-10 20:35:00|2187.58|2186.08|2187.99|2186.49|2188|2186.5|2187.55|2186.05|0
1673383200000|2023-01-10 20:40:00|2187.98|2186.48|2187.63|2186.13|2188.48|2186.98|2187.55|2186.05|0
1673383500000|2023-01-10 20:45:00|2187.62|2186.12|2188.12|2186.62|2188.55|2187.05|2187.62|2186.12|0
1673383800000|2023-01-10 20:50:00|2188.13|2186.63|2189|2187.5|2189.43|2187.93|2188.13|2186.63|0
1673384100000|2023-01-10 20:55:00|2189.42|2187.92|2190.5|2189|2190.5|2189|2189.42|2187.92|0
1673384400000|2023-01-10 21:00:00|2190.59|2189.09|2189.84|2188.34|2191.36|2189.86|2189.69|2188.19|0
1673384700000|2023-01-10 21:05:00|2189.85|2188.35|2190.14|2188.64|2190.4|2188.9|2189.67|2188.17|0
1673385000000|2023-01-10 21:10:00|2190.02|2188.52|2190.23|2188.73|2190.45|2188.95|2189.93|2188.43|0
1673385300000|2023-01-10 21:15:00|2190.24|2188.74|2190.4|2188.9|2190.7|2189.2|2190.14|2188.64|0
1673385600000|2023-01-10 21:20:00|2190.41|2188.91|2190.32|2188.82|2190.49|2188.99|2190.02|2188.52|0
1673385900000|2023-01-10 21:25:00|2190.31|2188.81|2190.22|2188.72|2190.39|2188.89|2190.13|2188.63|0
1673386200000|2023-01-10 21:30:00|2190.13|2188.63|2190.69|2189.19|2190.69|2189.19|2190.13|2188.63|0
1673386500000|2023-01-10 21:35:00|2190.61|2189.11|2190.78|2189.28|2190.78|2189.28|2190.61|2189.11|0
1673386800000|2023-01-10 21:40:00|2190.69|2189.19|2190.75|2189.25|2190.87|2189.37|2190.52|2189.02|0
1673387100000|2023-01-10 21:45:00|2190.84|2189.34|2190.46|2188.96|2190.84|2189.34|2190.46|2188.96|0
1673387400000|2023-01-10 21:50:00|2190.45|2188.95|2190.66|2189.16|2190.66|2189.16|2190.45|2188.95|0
1673387700000|2023-01-10 21:55:00|2190.58|2189.08|2190.49|2188.99|2190.75|2189.25|2190.41|2188.91|0
1673388000000|2023-01-10 22:00:00|2190.53|2189.03|2190.57|2189.07|2190.58|2189.08|2190.48|2188.98|0
1673388300000|2023-01-10 22:05:00|2190.52|2189.02|2190.22|2188.72|2190.52|2189.02|2190.22|2188.72|0
1673388600000|2023-01-10 22:10:00|2190.23|2188.73|2190.14|2188.64|2190.27|2188.77|2190.1|2188.6|0
1673389200000|2023-01-10 22:20:00|2190.13|2188.63|2190.08|2188.58|2190.13|2188.63|2190.04|2188.54|0
1673389500000|2023-01-10 22:25:00|2190.09|2188.59|2190.03|2188.53|2190.13|2188.63|2190.03|2188.53|0
1673389800000|2023-01-10 22:30:00|2190.07|2188.57|2190.08|2188.58|2190.08|2188.58|2190.07|2188.57|0
1673390100000|2023-01-10 22:35:00|2190.33|2188.83|2190.33|2188.83|2190.33|2188.83|2190.33|2188.83|0
1673390400000|2023-01-10 22:40:00|2190.34|2188.84|2190.76|2189.26|2190.8|2189.3|2190.34|2188.84|0
1673390700000|2023-01-10 22:45:00|2190.72|2189.22|2190.85|2189.35|2190.85|2189.35|2190.63|2189.13|0
1673391000000|2023-01-10 22:50:00|2190.81|2189.31|2190.72|2189.22|2190.81|2189.31|2190.68|2189.18|0
1673391300000|2023-01-10 22:55:00|2190.68|2189.18|2190.59|2189.09|2190.68|2189.18|2190.55|2189.05|0
1673391600000|2023-01-10 23:00:00|2190.55|2189.05|2189.69|2188.19|2190.81|2189.31|2189.47|2187.97|0
1673391900000|2023-01-10 23:05:00|2189.6|2188.1|2189.47|2187.97|2189.77|2188.27|2189.39|2187.89|0
1673392200000|2023-01-10 23:10:00|2189.48|2187.98|2189.6|2188.1|2189.77|2188.27|2189.47|2187.97|0
1673392500000|2023-01-10 23:15:00|2189.61|2188.11|2189.77|2188.27|2189.77|2188.27|2189.6|2188.1|0
1673392800000|2023-01-10 23:20:00|2189.78|2188.28|2190.16|2188.66|2190.16|2188.66|2189.77|2188.27|0
1673393100000|2023-01-10 23:25:00|2190.25|2188.75|2190.33|2188.83|2190.33|2188.83|2190.07|2188.57|0
1673393400000|2023-01-10 23:30:00|2190.34|2188.84|2189.95|2188.45|2190.42|2188.92|2189.77|2188.27|0
1673393700000|2023-01-10 23:35:00|2189.99|2188.49|2190.29|2188.79|2190.33|2188.83|2189.77|2188.27|0
1673394000000|2023-01-10 23:40:00|2190.25|2188.75|2190.16|2188.66|2190.55|2189.05|2189.77|2188.27|0
1673394300000|2023-01-10 23:45:00|2190.25|2188.75|2190.42|2188.92|2190.55|2189.05|2190.16|2188.66|0
1673394600000|2023-01-10 23:50:00|2190.38|2188.88|2190.81|2189.31|2191.02|2189.52|2190.38|2188.88|0
1673394900000|2023-01-10 23:55:00|2190.89|2189.39|2190.89|2189.39|2191.02|2189.52|2190.72|2189.22|0
1673395200000|2023-01-11 00:00:00|2190.72|2189.22|2191.57|2190.07|2191.65|2190.15|2190.72|2189.22|0
1673395500000|2023-01-11 00:05:00|2191.65|2190.15|2191.83|2190.33|2192.04|2190.54|2191.65|2190.15|0
1673395800000|2023-01-11 00:10:00|2191.95|2190.45|2192.13|2190.63|2192.21|2190.71|2191.65|2190.15|0
1673396100000|2023-01-11 00:15:00|2192.21|2190.71|2191.55|2190.05|2193.24|2191.74|2191.55|2190.05|0
1673396400000|2023-01-11 00:20:00|2191.97|2190.47|2191.51|2190.01|2191.97|2190.47|2191.51|2190.01|0
1673396700000|2023-01-11 00:25:00|2191.5|2190|2191.56|2190.06|2191.57|2190.07|2191.5|2190|0
1673397000000|2023-01-11 00:30:00|2191.57|2190.07|2190.73|2189.23|2192|2190.5|2190.73|2189.23|0
1673397300000|2023-01-11 00:35:00|2190.31|2188.81|2191.15|2189.65|2191.16|2189.66|2189.89|2188.39|0
1673397600000|2023-01-11 00:40:00|2191.16|2189.66|2191.15|2189.65|2191.16|2189.66|2190.31|2188.81|0
1673397900000|2023-01-11 00:45:00|2190.94|2189.44|2190.73|2189.23|2191.15|2189.65|2190.73|2189.23|0
1673398200000|2023-01-11 00:50:00|2191.15|2189.65|2191.57|2190.07|2191.58|2190.08|2191.15|2189.65|0
1673398500000|2023-01-11 00:55:00|2191.15|2189.65|2192|2190.5|2192|2190.5|2191.15|2189.65|0
1673398800000|2023-01-11 01:00:00|2191.99|2190.49|2191.15|2189.65|2192|2190.5|2191.15|2189.65|0
1673399100000|2023-01-11 01:05:00|2191.14|2189.64|2190.71|2189.21|2191.14|2189.64|2190.29|2188.79|0
1673399400000|2023-01-11 01:10:00|2190.7|2189.2|2190.28|2188.78|2190.7|2189.2|2190.28|2188.78|0
1673399700000|2023-01-11 01:15:00|2190.7|2189.2|2190.28|2188.78|2190.71|2189.21|2190.28|2188.78|0
1673400000000|2023-01-11 01:20:00|2189.86|2188.36|2189.43|2187.93|2189.86|2188.36|2189.43|2187.93|0
1673400300000|2023-01-11 01:25:00|2189.44|2187.94|2189.85|2188.35|2189.85|2188.35|2189.43|2187.93|0
1673400600000|2023-01-11 01:30:00|2189.86|2188.36|2189.85|2188.35|2189.86|2188.36|2189.42|2187.92|0
1673400900000|2023-01-11 01:35:00|2190.27|2188.77|2190.26|2188.76|2190.27|2188.77|2189.85|2188.35|0
1673401200000|2023-01-11 01:40:00|2189.84|2188.34|2190.28|2188.78|2190.28|2188.78|2189.84|2188.34|0
1673401500000|2023-01-11 01:45:00|2190.27|2188.77|2191.12|2189.62|2191.12|2189.62|2190.27|2188.77|0
1673401800000|2023-01-11 01:50:00|2191.13|2189.63|2191.53|2190.03|2191.54|2190.04|2191.12|2189.62|0
1673402100000|2023-01-11 01:55:00|2191.54|2190.04|2191.32|2189.82|2191.54|2190.04|2191.1|2189.6|0
1673402400000|2023-01-11 02:00:00|2191.12|2189.62|2191.54|2190.04|2191.54|2190.04|2191.12|2189.62|0
1673402700000|2023-01-11 02:05:00|2191.55|2190.05|2191.54|2190.04|2191.76|2190.26|2191.54|2190.04|0
1673403000000|2023-01-11 02:10:00|2191.55|2190.05|2191.12|2189.62|2191.55|2190.05|2191.12|2189.62|0
1673403300000|2023-01-11 02:15:00|2191.11|2189.61|2190.7|2189.2|2191.11|2189.61|2190.69|2189.19|0
1673403600000|2023-01-11 02:20:00|2190.91|2189.41|2191.13|2189.63|2191.13|2189.63|2190.91|2189.41|0
1673403900000|2023-01-11 02:25:00|2191.12|2189.62|2191.13|2189.63|2191.13|2189.63|2191.12|2189.62|0
1673404200000|2023-01-11 02:30:00|2191.14|2189.64|2191.13|2189.63|2191.14|2189.64|2191.13|2189.63|0
1673404500000|2023-01-11 02:35:00|2191.12|2189.62|2190.7|2189.2|2191.13|2189.63|2190.7|2189.2|0
1673404800000|2023-01-11 02:40:00|2190.71|2189.21|2190.7|2189.2|2191.12|2189.62|2190.69|2189.19|0
1673405100000|2023-01-11 02:45:00|2190.69|2189.19|2190.26|2188.76|2190.69|2189.19|2190.26|2188.76|0
1673405400000|2023-01-11 02:50:00|2190.27|2188.77|2190.27|2188.77|2190.27|2188.77|2190.26|2188.76|0
1673405700000|2023-01-11 02:55:00|2190.69|2189.19|2190.26|2188.76|2190.69|2189.19|2190.26|2188.76|0
1673406000000|2023-01-11 03:00:00|2190.27|2188.77|2190.27|2188.77|2190.28|2188.78|2190.27|2188.77|0
1673406300000|2023-01-11 03:05:00|2190.28|2188.78|2189.84|2188.34|2190.69|2189.19|2189.84|2188.34|0
1673406600000|2023-01-11 03:10:00|2189.83|2188.33|2189.41|2187.91|2189.84|2188.34|2189.41|2187.91|0
1673406900000|2023-01-11 03:15:00|2189.42|2187.92|2189.85|2188.35|2189.85|2188.35|2189.42|2187.92|0
1673407200000|2023-01-11 03:20:00|2189.84|2188.34|2189.85|2188.35|2189.85|2188.35|2189.42|2187.92|0
1673407500000|2023-01-11 03:25:00|2189.84|2188.34|2189.42|2187.92|2189.85|2188.35|2189.42|2187.92|0
1673407800000|2023-01-11 03:30:00|2189.43|2187.93|2189.86|2188.36|2189.86|2188.36|2189.43|2187.93|0
1673408100000|2023-01-11 03:35:00|2189.85|2188.35|2189.85|2188.35|2189.86|2188.36|2189.84|2188.34|0
1673408400000|2023-01-11 03:40:00|2189.86|2188.36|2189.85|2188.35|2190.28|2188.78|2189.84|2188.34|0
1673408700000|2023-01-11 03:45:00|2189.83|2188.33|2189.82|2188.32|2189.83|2188.33|2189.82|2188.32|0
1673409000000|2023-01-11 03:50:00|2189.83|2188.33|2189.82|2188.32|2189.83|2188.33|2189.81|2188.31|0
1673409300000|2023-01-11 03:55:00|2189.83|2188.33|2189.83|2188.33|2190.26|2188.76|2189.83|2188.33|0
1673409600000|2023-01-11 04:00:00|2189.84|2188.34|2190.24|2188.74|2190.26|2188.76|2189.82|2188.32|0
1673409900000|2023-01-11 04:05:00|2190.25|2188.75|2190.68|2189.18|2190.68|2189.18|2190.25|2188.75|0
1673410200000|2023-01-11 04:10:00|2190.67|2189.17|2190.69|2189.19|2190.69|2189.19|2190.67|2189.17|0
1673410500000|2023-01-11 04:15:00|2190.68|2189.18|2190.68|2189.18|2190.68|2189.18|2190.67|2189.17|0
1673410800000|2023-01-11 04:20:00|2190.67|2189.17|2190.25|2188.75|2190.67|2189.17|2190.25|2188.75|0
1673411100000|2023-01-11 04:25:00|2190.24|2188.74|2190.24|2188.74|2190.24|2188.74|2190.24|2188.74|0
1673411400000|2023-01-11 04:30:00|2190.25|2188.75|2190.24|2188.74|2190.67|2189.17|2190.24|2188.74|0
1673411700000|2023-01-11 04:35:00|2190.45|2188.95|2190.67|2189.17|2190.67|2189.17|2190.24|2188.74|0
1673412000000|2023-01-11 04:40:00|2190.66|2189.16|2190.66|2189.16|2190.67|2189.17|2190.66|2189.16|0
1673412300000|2023-01-11 04:45:00|2190.67|2189.17|2190.24|2188.74|2190.67|2189.17|2190.24|2188.74|0
1673412600000|2023-01-11 04:50:00|2190.45|2188.95|2190.25|2188.75|2190.67|2189.17|2190.25|2188.75|0
1673412900000|2023-01-11 04:55:00|2190.24|2188.74|2190.66|2189.16|2190.67|2189.17|2190.24|2188.74|0
1673413200000|2023-01-11 05:00:00|2190.46|2188.96|2190.23|2188.73|2190.67|2189.17|2189.82|2188.32|0
1673413500000|2023-01-11 05:05:00|2190.02|2188.52|2190.24|2188.74|2190.25|2188.75|2190.02|2188.52|0
1673413800000|2023-01-11 05:10:00|2190.25|2188.75|2190.67|2189.17|2190.67|2189.17|2190.24|2188.74|0
1673414100000|2023-01-11 05:15:00|2190.66|2189.16|2190.66|2189.16|2190.67|2189.17|2190.66|2189.16|0
1673414400000|2023-01-11 05:20:00|2190.67|2189.17|2190.66|2189.16|2190.67|2189.17|2190.45|2188.95|0
1673414700000|2023-01-11 05:25:00|2190.45|2188.95|2190.73|2189.23|2190.73|2189.23|2190.24|2188.74|0
1673415000000|2023-01-11 05:30:00|2191.15|2189.65|2191.15|2189.65|2191.15|2189.65|2190.73|2189.23|0
1673415300000|2023-01-11 05:35:00|2190.94|2189.44|2190.94|2189.44|2191.16|2189.66|2190.73|2189.23|0
1673415600000|2023-01-11 05:40:00|2190.74|2189.24|2192.01|2190.51|2192.01|2190.51|2190.73|2189.23|0
1673415900000|2023-01-11 05:45:00|2192|2190.5|2192|2190.5|2192.01|2190.51|2191.58|2190.08|0
1673416200000|2023-01-11 05:50:00|2192.01|2190.51|2191.57|2190.07|2192.01|2190.51|2191.15|2189.65|0
1673416500000|2023-01-11 05:55:00|2191.56|2190.06|2191.12|2189.62|2191.57|2190.07|2191.12|2189.62|0
1673416800000|2023-01-11 06:00:00|2191.13|2189.63|2191.55|2190.05|2191.55|2190.05|2191.11|2189.61|0
1673417100000|2023-01-11 06:05:00|2191.46|2189.96|2191.46|2189.96|2191.47|2189.97|2191.46|2189.96|0
1673417400000|2023-01-11 06:10:00|2191.45|2189.95|2191.05|2189.55|2191.47|2189.97|2190.62|2189.12|0
1673417700000|2023-01-11 06:15:00|2191.26|2189.76|2191.04|2189.54|2191.47|2189.97|2191.04|2189.54|0
1673418000000|2023-01-11 06:20:00|2191.05|2189.55|2191.04|2189.54|2191.05|2189.55|2191.04|2189.54|0
1673418300000|2023-01-11 06:25:00|2191.03|2189.53|2191.02|2189.52|2191.04|2189.54|2191.02|2189.52|0
1673418600000|2023-01-11 06:30:00|2191.03|2189.53|2191.04|2189.54|2191.46|2189.96|2191.02|2189.52|0
1673418900000|2023-01-11 06:35:00|2191.46|2189.96|2190.26|2188.76|2191.52|2190.02|2190.26|2188.76|0
1673419200000|2023-01-11 06:40:00|2190.27|2188.77|2190.25|2188.75|2190.27|2188.77|2189.83|2188.33|0
1673419500000|2023-01-11 06:45:00|2190.24|2188.74|2189.83|2188.33|2190.25|2188.75|2189.82|2188.32|0
1673419800000|2023-01-11 06:50:00|2190.25|2188.75|2189.83|2188.33|2190.26|2188.76|2189.83|2188.33|0
1673420100000|2023-01-11 06:55:00|2189.82|2188.32|2188.55|2187.05|2189.82|2188.32|2188.55|2187.05|0
1673420400000|2023-01-11 07:00:00|2188.54|2187.04|2186.4|2184.9|2188.54|2187.04|2185.98|2184.48|0
1673420700000|2023-01-11 07:05:00|2186.82|2185.32|2186|2184.5|2186.82|2185.32|2185.53|2184.03|0
1673421000000|2023-01-11 07:10:00|2185.58|2184.08|2185.15|2183.65|2185.99|2184.49|2185.15|2183.65|0
1673421300000|2023-01-11 07:15:00|2185.56|2184.06|2185.15|2183.65|2185.58|2184.08|2185.15|2183.65|0
1673421600000|2023-01-11 07:20:00|2185.16|2183.66|2186|2184.5|2186|2184.5|2185.15|2183.65|0
1673421900000|2023-01-11 07:25:00|2185.99|2184.49|2185.58|2184.08|2185.99|2184.49|2185.57|2184.07|0
1673422200000|2023-01-11 07:30:00|2185.57|2184.07|2187.23|2185.83|2187.73|2186.33|2185.16|2183.66|64
1673422500000|2023-01-11 07:35:00|2187.48|2186.08|2187.85|2186.45|2187.98|2186.58|2187.35|2185.95|22
1673422800000|2023-01-11 07:40:00|2187.73|2186.33|2188.23|2186.83|2188.23|2186.83|2187.73|2186.33|86
1673423100000|2023-01-11 07:45:00|2187.85|2186.45|2188.23|2186.83|2188.23|2186.83|2187.85|2186.45|11
1673423400000|2023-01-11 07:50:00|2187.73|2186.33|2187.73|2186.33|2187.85|2186.45|2187.48|2186.08|37
1673423700000|2023-01-11 07:55:00|2187.78|2186.28|2186.93|2185.43|2187.78|2186.28|2186.93|2185.43|0
1673424000000|2023-01-11 08:00:00|2187.35|2185.85|2191.15|2190.65|2191.53|2191.03|2182.65|2182.15|4088
1673424300000|2023-01-11 08:05:00|2191.28|2190.78|2190.28|2189.78|2192.03|2191.53|2188.9|2188.4|2146
1673424600000|2023-01-11 08:10:00|2190.53|2190.03|2191.53|2191.03|2193.15|2192.65|2189.53|2189.03|1865
1673424900000|2023-01-11 08:15:00|2191.65|2191.15|2191.78|2191.28|2193.03|2192.53|2190.28|2189.78|1480
1673425200000|2023-01-11 08:20:00|2191.9|2191.4|2190.78|2190.28|2193.53|2193.03|2190.78|2190.28|1071
1673425500000|2023-01-11 08:25:00|2191.03|2190.53|2191.78|2191.28|2193.03|2192.53|2190.53|2190.03|1120
1673425800000|2023-01-11 08:30:00|2191.53|2191.03|2189.78|2189.28|2192.28|2191.78|2189.53|2189.03|1456
1673426100000|2023-01-11 08:35:00|2189.9|2189.4|2192.03|2191.53|2192.78|2192.28|2189.78|2189.28|778
1673426400000|2023-01-11 08:40:00|2191.99|2191.49|2190.86|2190.36|2192.24|2191.74|2190.24|2189.74|567
1673426700000|2023-01-11 08:45:00|2190.99|2190.49|2191.24|2190.74|2192.49|2191.99|2190.74|2190.24|576
1673427000000|2023-01-11 08:50:00|2191.36|2190.86|2192.74|2192.24|2192.99|2192.49|2191.36|2190.86|465
1673427300000|2023-01-11 08:55:00|2192.99|2192.49|2193.99|2193.49|2195.24|2194.74|2192.49|2191.99|674
1673427600000|2023-01-11 09:00:00|2193.86|2193.36|2197.24|2196.74|2197.36|2196.86|2193.49|2192.99|951
1673427900000|2023-01-11 09:05:00|2197.36|2196.86|2197.24|2196.74|2199.99|2199.49|2196.74|2196.24|1062
1673428200000|2023-01-11 09:10:00|2197.36|2196.86|2195.74|2195.24|2197.36|2196.86|2195.49|2194.99|502
1673428500000|2023-01-11 09:15:00|2195.86|2195.36|2198.49|2197.99|2198.49|2197.99|2195.74|2195.24|430
1673428800000|2023-01-11 09:20:00|2198.24|2197.74|2198.49|2197.99|2198.99|2198.49|2197.99|2197.49|782
1673429100000|2023-01-11 09:25:00|2198.36|2197.86|2198.49|2197.99|2200.36|2199.86|2197.24|2196.74|784
1673429400000|2023-01-11 09:30:00|2198.61|2198.11|2197.74|2197.24|2199.24|2198.74|2197.36|2196.86|441
1673429700000|2023-01-11 09:35:00|2197.61|2197.11|2197.99|2197.49|2199.24|2198.74|2197.49|2196.99|455
1673430000000|2023-01-11 09:40:00|2198.11|2197.61|2197.74|2197.24|2199.11|2198.61|2197.74|2197.24|580
1673430300000|2023-01-11 09:45:00|2197.99|2197.49|2197.49|2196.99|2198.99|2198.49|2197.49|2196.99|483
1673430600000|2023-01-11 09:50:00|2197.74|2197.24|2200.61|2200.11|2200.74|2200.24|2197.24|2196.74|661
1673430900000|2023-01-11 09:55:00|2200.74|2200.24|2198.99|2198.49|2200.74|2200.24|2198.61|2198.11|713
1673431200000|2023-01-11 10:00:00|2199.24|2198.74|2199.49|2198.99|2199.99|2199.49|2198.24|2197.74|677
1673431500000|2023-01-11 10:05:00|2199.74|2199.24|2200.99|2200.49|2201.86|2201.36|2199.24|2198.74|1114
1673431800000|2023-01-11 10:10:00|2201.24|2200.74|2200.99|2200.49|2201.99|2201.49|2199.49|2198.99|715
1673432100000|2023-01-11 10:15:00|2201.24|2200.74|2200.74|2200.24|2202.74|2202.24|2200.49|2199.99|938
1673432400000|2023-01-11 10:20:00|2200.99|2200.49|2201.24|2200.74|2201.74|2201.24|2200.61|2200.11|722
1673432700000|2023-01-11 10:25:00|2201.49|2200.99|2204.24|2203.74|2205.11|2204.61|2200.86|2200.36|1070
1673433000000|2023-01-11 10:30:00|2204.61|2204.11|2205.24|2204.74|2205.74|2205.24|2203.49|2202.99|1112
1673433300000|2023-01-11 10:35:00|2205.36|2204.86|2203.49|2202.99|2205.74|2205.24|2203.11|2202.61|1009
1673433600000|2023-01-11 10:40:00|2203.74|2203.24|2203.49|2202.99|2203.99|2203.49|2201.99|2201.49|974
1673433900000|2023-01-11 10:45:00|2203.24|2202.74|2203.74|2203.24|2204.24|2203.74|2202.99|2202.49|575
1673434200000|2023-01-11 10:50:00|2203.86|2203.36|2202.99|2202.49|2204.24|2203.74|2202.24|2201.74|586
1673434500000|2023-01-11 10:55:00|2202.74|2202.24|2202.74|2202.24|2203.11|2202.61|2201.99|2201.49|468
1673434800000|2023-01-11 11:00:00|2202.49|2201.99|2202.24|2201.74|2203.24|2202.74|2201.99|2201.49|416
1673435100000|2023-01-11 11:05:00|2202.49|2201.99|2203.49|2202.99|2203.49|2202.99|2202.49|2201.99|273
1673435400000|2023-01-11 11:10:00|2203.74|2203.24|2204.49|2203.99|2204.99|2204.49|2203.74|2203.24|663
1673435700000|2023-01-11 11:15:00|2204.74|2204.24|2204.49|2203.99|2204.99|2204.49|2203.99|2203.49|515
1673436000000|2023-01-11 11:20:00|2204.36|2203.86|2203.74|2203.24|2205.24|2204.74|2203.74|2203.24|958
1673436300000|2023-01-11 11:25:00|2203.99|2203.49|2205.24|2204.74|2205.74|2205.24|2203.49|2202.99|872
1673436600000|2023-01-11 11:30:00|2205.36|2204.86|2206.99|2206.49|2206.99|2206.49|2204.99|2204.49|945
1673436900000|2023-01-11 11:35:00|2206.74|2206.24|2206.49|2205.99|2206.99|2206.49|2205.24|2204.74|498
1673437200000|2023-01-11 11:40:00|2206.74|2206.24|2208.74|2208.24|2208.99|2208.49|2206.49|2205.99|1061
1673437500000|2023-01-11 11:45:00|2208.49|2207.99|2208.11|2207.61|2210.24|2209.74|2207.99|2207.49|831
1673437800000|2023-01-11 11:50:00|2208.24|2207.74|2207.24|2206.74|2208.24|2207.74|2207.24|2206.74|475
1673438100000|2023-01-11 11:55:00|2207.49|2206.99|2208.99|2208.49|2208.99|2208.49|2206.74|2206.24|831
1673438400000|2023-01-11 12:00:00|2208.74|2208.24|2207.74|2207.24|2208.99|2208.49|2207.49|2206.99|831
1673438700000|2023-01-11 12:05:00|2207.99|2207.49|2207.99|2207.49|2208.24|2207.74|2207.24|2206.74|622
1673439000000|2023-01-11 12:10:00|2207.86|2207.36|2206.74|2206.24|2207.99|2207.49|2206.49|2205.99|714
1673439300000|2023-01-11 12:15:00|2206.61|2206.11|2205.24|2204.74|2206.74|2206.24|2204.99|2204.49|1182
1673439600000|2023-01-11 12:20:00|2205.49|2204.99|2205.24|2204.74|2206.74|2206.24|2204.99|2204.49|1357
1673439900000|2023-01-11 12:25:00|2205.49|2204.99|2206.74|2206.24|2207.36|2206.86|2204.99|2204.49|788
1673440200000|2023-01-11 12:30:00|2206.99|2206.49|2208.74|2208.24|2208.99|2208.49|2206.74|2206.24|1110
1673440500000|2023-01-11 12:35:00|2208.99|2208.49|2208.74|2208.24|2209.74|2209.24|2207.99|2207.49|767
1673440800000|2023-01-11 12:40:00|2208.99|2208.49|2207.49|2206.99|2209.49|2208.99|2207.49|2206.99|511
1673441100000|2023-01-11 12:45:00|2207.74|2207.24|2208.78|2208.28|2209.03|2208.53|2207.49|2206.99|501
1673441400000|2023-01-11 12:50:00|2209.03|2208.53|2208.15|2207.65|2209.03|2208.53|2207.78|2207.28|523
1673441700000|2023-01-11 12:55:00|2208.03|2207.53|2208.53|2208.03|2208.78|2208.28|2207.53|2207.03|625
1673442000000|2023-01-11 13:00:00|2208.65|2208.15|2209.9|2209.4|2210.03|2209.53|2208.53|2208.03|565
1673442300000|2023-01-11 13:05:00|2209.78|2209.28|2210.53|2210.03|2211.28|2210.78|2209.03|2208.53|878
1673442600000|2023-01-11 13:10:00|2210.28|2209.78|2209.78|2209.28|2211.28|2210.78|2209.78|2209.28|753
1673442900000|2023-01-11 13:15:00|2210.03|2209.53|2211.28|2210.78|2211.28|2210.78|2209.78|2209.28|883
1673443200000|2023-01-11 13:20:00|2211.03|2210.53|2211.78|2211.28|2211.78|2211.28|2210.03|2209.53|1096
1673443500000|2023-01-11 13:25:00|2211.53|2211.03|2212.78|2212.28|2213.28|2212.78|2211.53|2211.03|923
1673443800000|2023-01-11 13:30:00|2212.9|2212.4|2212.53|2212.03|2213.15|2212.65|2212.28|2211.78|743
1673444100000|2023-01-11 13:35:00|2212.65|2212.15|2211.53|2211.03|2212.65|2212.15|2211.03|2210.53|1662
1673444400000|2023-01-11 13:40:00|2211.78|2211.28|2211.28|2210.78|2212.03|2211.53|2210.78|2210.28|593
1673444700000|2023-01-11 13:45:00|2211.4|2210.9|2209.15|2208.65|2211.4|2210.9|2208.53|2208.03|1540
1673445000000|2023-01-11 13:50:00|2209.03|2208.53|2209.4|2208.9|2210.03|2209.53|2208.53|2208.03|1169
1673445300000|2023-01-11 13:55:00|2209.53|2209.03|2208.03|2207.53|2209.53|2209.03|2207.78|2207.28|1167
1673445600000|2023-01-11 14:00:00|2207.9|2207.4|2207.28|2206.78|2208.03|2207.53|2207.03|2206.53|928
1673445900000|2023-01-11 14:05:00|2207.03|2206.53|2209.03|2208.53|2209.28|2208.78|2207.03|2206.53|714
1673446200000|2023-01-11 14:10:00|2208.9|2208.4|2208.28|2207.78|2209.28|2208.78|2207.78|2207.28|960
1673446500000|2023-01-11 14:15:00|2208.53|2208.03|2209.28|2208.78|2210.03|2209.53|2208.53|2208.03|745
1673446800000|2023-01-11 14:20:00|2209.53|2209.03|2208.9|2208.4|2209.78|2209.28|2208.53|2208.03|508
1673447100000|2023-01-11 14:25:00|2209.03|2208.53|2208.78|2208.28|2209.28|2208.78|2208.03|2207.53|678
1673447400000|2023-01-11 14:30:00|2209.03|2208.53|2209.28|2208.78|2210.53|2210.03|2208.78|2208.28|1261
1673447700000|2023-01-11 14:35:00|2209.53|2209.03|2212.28|2211.78|2212.53|2212.03|2209.03|2208.53|1249
1673448000000|2023-01-11 14:40:00|2212.53|2212.03|2213.03|2212.53|2213.53|2213.03|2211.65|2211.15|1086
1673448300000|2023-01-11 14:45:00|2213.28|2212.78|2213.03|2212.53|2214.53|2214.03|2212.28|2211.78|1239
1673448600000|2023-01-11 14:50:00|2213.15|2212.65|2212.28|2211.78|2214.03|2213.53|2211.53|2211.03|1005
1673448900000|2023-01-11 14:55:00|2212.03|2211.53|2212.28|2211.78|2212.53|2212.03|2211.03|2210.53|1038
1673449200000|2023-01-11 15:00:00|2212.65|2212.15|2212.53|2212.03|2213.03|2212.53|2211.03|2210.53|1222
1673449500000|2023-01-11 15:05:00|2212.65|2212.15|2215.03|2214.53|2215.28|2214.78|2212.53|2212.03|1642
1673449800000|2023-01-11 15:10:00|2215.15|2214.65|2214.4|2213.9|2216.02|2215.52|2214.4|2213.9|958
1673450100000|2023-01-11 15:15:00|2214.65|2214.15|2216.15|2215.65|2217.15|2216.65|2214.65|2214.15|1561
1673450400000|2023-01-11 15:20:00|2216.02|2215.52|2215.65|2215.15|2216.9|2216.4|2214.9|2214.4|1149
1673450700000|2023-01-11 15:25:00|2215.9|2215.4|2216.15|2215.65|2217.15|2216.65|2215.4|2214.9|1566
1673451000000|2023-01-11 15:30:00|2216.4|2215.9|2213.4|2212.9|2216.4|2215.9|2213.15|2212.65|1549
1673451300000|2023-01-11 15:35:00|2213.65|2213.15|2214.4|2213.9|2214.65|2214.15|2213.02|2212.52|1268
1673451600000|2023-01-11 15:40:00|2214.15|2213.65|2213.15|2212.65|2214.9|2214.4|2212.65|2212.15|1744
1673451900000|2023-01-11 15:45:00|2213.4|2212.9|2212.15|2211.65|2213.4|2212.9|2211.65|2211.15|1579
1673452200000|2023-01-11 15:50:00|2212.02|2211.52|2211.65|2211.15|2212.9|2212.4|2211.15|2210.65|1264
1673452500000|2023-01-11 15:55:00|2211.4|2210.9|2211.15|2210.65|2211.65|2211.15|2209.9|2209.4|1537
1673452800000|2023-01-11 16:00:00|2210.9|2210.4|2210.65|2210.15|2212.15|2211.65|2210.15|2209.65|1807
1673453100000|2023-01-11 16:05:00|2210.9|2210.4|2208.65|2208.15|2211.15|2210.65|2208.65|2208.15|1948
1673453400000|2023-01-11 16:10:00|2208.77|2208.27|2209.65|2209.15|2210.4|2209.9|2208.4|2207.9|1632
1673453700000|2023-01-11 16:15:00|2209.9|2209.4|2210.02|2209.52|2211.65|2211.15|2209.4|2208.9|2528
1673454000000|2023-01-11 16:20:00|2210.15|2209.65|2209.9|2208.4|2210.4|2209.9|2208.9|2208.4|2058
1673454300000|2023-01-11 16:25:00|2210.32|2208.82|2211.55|2210.05|2211.55|2210.05|2209.89|2208.39|1127
1673454600000|2023-01-11 16:30:00|2211.13|2209.63|2209.6|2208.2|2211.55|2210.05|2209.35|2207.95|1381
1673454900000|2023-01-11 16:35:00|2209.47|2208.07|2210.47|2209.07|2210.6|2209.2|2209.1|2207.7|104
1673455200000|2023-01-11 16:40:00|2210.35|2208.95|2211.22|2209.82|2211.22|2209.82|2210.1|2208.7|126
1673455500000|2023-01-11 16:45:00|2211.1|2209.7|2212.35|2210.95|2212.47|2211.07|2211.1|2209.7|667
1673455800000|2023-01-11 16:50:00|2212.47|2211.07|2211.97|2210.57|2212.47|2211.07|2211.72|2210.32|643
1673456100000|2023-01-11 16:55:00|2212.1|2210.7|2210.77|2209.27|2212.35|2210.95|2210.6|2209.2|669
1673456400000|2023-01-11 17:00:00|2210.78|2209.28|2210.78|2209.28|2211.21|2209.71|2210.35|2208.85|0
1673456700000|2023-01-11 17:05:00|2210.79|2209.29|2211.11|2209.61|2211.12|2209.62|2210.78|2209.28|0
1673457000000|2023-01-11 17:10:00|2211.12|2209.62|2212.11|2210.61|2212.12|2210.62|2211.12|2209.62|0
1673457300000|2023-01-11 17:15:00|2212.1|2210.6|2211.65|2210.15|2212.55|2211.05|2211.65|2210.15|0
1673457600000|2023-01-11 17:20:00|2211.64|2210.14|2212.15|2210.65|2212.58|2211.08|2211.28|2209.78|0
1673457900000|2023-01-11 17:25:00|2212.14|2210.64|2212.15|2210.65|2212.58|2211.08|2211.72|2210.22|0
1673458200000|2023-01-11 17:30:00|2212.16|2210.66|2212.11|2210.61|2212.58|2211.08|2211.69|2210.19|0
1673458500000|2023-01-11 17:35:00|2212.12|2210.62|2212.11|2210.61|2212.12|2210.62|2211.67|2210.17|0
1673458800000|2023-01-11 17:40:00|2212.12|2210.62|2212.1|2210.6|2212.54|2211.04|2211.7|2210.2|0
1673459100000|2023-01-11 17:45:00|2212.11|2210.61|2212.08|2210.58|2212.12|2210.62|2212.07|2210.57|0
1673459400000|2023-01-11 17:50:00|2212.09|2210.59|2212.91|2211.41|2213.35|2211.85|2212.07|2210.57|0
1673459700000|2023-01-11 17:55:00|2212.9|2211.4|2213.32|2211.82|2213.75|2212.25|2212.9|2211.4|0
1673460000000|2023-01-11 18:00:00|2213.33|2211.83|2214.21|2212.71|2214.22|2212.72|2213.32|2211.82|0
1673460300000|2023-01-11 18:05:00|2214.22|2212.72|2213.82|2212.32|2214.22|2212.72|2213.35|2211.85|0
1673460600000|2023-01-11 18:10:00|2213.81|2212.31|2214.71|2213.21|2215.15|2213.65|2213.81|2212.31|0
1673460900000|2023-01-11 18:15:00|2214.7|2213.2|2212.52|2211.02|2214.71|2213.21|2211.66|2210.16|0
1673461200000|2023-01-11 18:20:00|2212.53|2211.03|2212.96|2211.46|2212.96|2211.46|2212.08|2210.58|0
1673461500000|2023-01-11 18:25:00|2212.54|2211.04|2213.41|2211.91|2213.84|2212.34|2212.53|2211.03|0
1673461800000|2023-01-11 18:30:00|2213.42|2211.92|2213.42|2211.92|2213.85|2212.35|2213.41|2211.91|0
1673462100000|2023-01-11 18:35:00|2213.41|2211.91|2213|2211.5|2213.43|2211.93|2212.99|2211.49|0
1673462400000|2023-01-11 18:40:00|2213.01|2211.51|2213.01|2211.51|2213.45|2211.95|2213|2211.5|0
1673462700000|2023-01-11 18:45:00|2213.02|2211.52|2213|2211.5|2213.43|2211.93|2213|2211.5|0
1673463000000|2023-01-11 18:50:00|2212.99|2211.49|2212.11|2210.61|2213|2211.5|2212.11|2210.61|0
1673463300000|2023-01-11 18:55:00|2212.12|2210.62|2212.92|2211.42|2212.98|2211.48|2212.11|2210.61|0
1673463600000|2023-01-11 19:00:00|2212.93|2211.43|2212.48|2210.98|2212.94|2211.44|2212.47|2210.97|0
1673463900000|2023-01-11 19:05:00|2212.47|2210.97|2212.4|2210.9|2212.48|2210.98|2211.53|2210.03|0
1673464200000|2023-01-11 19:10:00|2212.41|2210.91|2212.39|2210.89|2212.83|2211.33|2212.39|2210.89|0
1673464500000|2023-01-11 19:15:00|2212.4|2210.9|2212.87|2211.37|2212.88|2211.38|2212.4|2210.9|0
1673464800000|2023-01-11 19:20:00|2212.88|2211.38|2213.28|2211.78|2213.3|2211.8|2212.44|2210.94|0
1673465100000|2023-01-11 19:25:00|2212.87|2211.37|2212.84|2211.34|2213.3|2211.8|2212.83|2211.33|0
1673465400000|2023-01-11 19:30:00|2212.83|2211.33|2213.7|2212.2|2213.71|2212.21|2212.83|2211.33|0
1673465700000|2023-01-11 19:35:00|2213.71|2212.21|2214.15|2212.65|2214.15|2212.65|2213.69|2212.19|0
1673466000000|2023-01-11 19:40:00|2214.14|2212.64|2214.65|2213.15|2214.65|2213.15|2213.72|2212.22|0
1673466300000|2023-01-11 19:45:00|2214.64|2213.14|2214.6|2213.1|2214.67|2213.17|2214.16|2212.66|0
1673466600000|2023-01-11 19:50:00|2214.18|2212.68|2214.18|2212.68|2214.18|2212.68|2214.17|2212.67|0
1673466900000|2023-01-11 19:55:00|2214.17|2212.67|2214.64|2213.14|2214.64|2213.14|2214.16|2212.66|0
1673467200000|2023-01-11 20:00:00|2214.65|2213.15|2215.12|2213.62|2215.55|2214.05|2214.64|2213.14|0
1673467500000|2023-01-11 20:05:00|2215.54|2214.04|2215.11|2213.61|2215.54|2214.04|2215.1|2213.6|0
1673467800000|2023-01-11 20:10:00|2215.1|2213.6|2215.95|2214.45|2215.99|2214.49|2215.1|2213.6|0
1673468100000|2023-01-11 20:15:00|2215.96|2214.46|2216.4|2214.9|2216.41|2214.91|2215.95|2214.45|0
1673468400000|2023-01-11 20:20:00|2216.39|2214.89|2215.2|2213.7|2216.4|2214.9|2215.18|2213.68|0
1673468700000|2023-01-11 20:25:00|2215.21|2213.71|2214.76|2213.26|2215.63|2214.13|2214.75|2213.25|0
1673469000000|2023-01-11 20:30:00|2214.75|2213.25|2213.89|2212.39|2214.75|2213.25|2213.89|2212.39|0
1673469300000|2023-01-11 20:35:00|2213.9|2212.4|2213.88|2212.38|2214.32|2212.82|2213.88|2212.38|0
1673469600000|2023-01-11 20:40:00|2213.87|2212.37|2214.34|2212.84|2214.34|2212.84|2213.44|2211.94|0
1673469900000|2023-01-11 20:45:00|2213.92|2212.42|2214.8|2213.3|2214.81|2213.31|2213.9|2212.4|0
1673470200000|2023-01-11 20:50:00|2214.79|2213.29|2215.5|2214|2215.5|2214|2214.37|2212.87|0
1673470500000|2023-01-11 20:55:00|2215.92|2214.42|2218|2216.5|2218.01|2216.51|2215.92|2214.42|0
1673470800000|2023-01-11 21:00:00|2217.99|2216.49|2217.64|2216.14|2217.99|2216.49|2217.2|2215.7|0
1673471100000|2023-01-11 21:05:00|2217.73|2216.23|2217.6|2216.1|2217.73|2216.23|2217.25|2215.75|0
1673471400000|2023-01-11 21:10:00|2217.61|2216.11|2217.69|2216.19|2218.08|2216.58|2217.52|2216.02|0
1673471700000|2023-01-11 21:15:00|2217.78|2216.28|2217.51|2216.01|2217.78|2216.28|2217.29|2215.79|0
1673472000000|2023-01-11 21:20:00|2217.5|2216|2217.42|2215.92|2217.51|2216.01|2217.29|2215.79|0
1673472300000|2023-01-11 21:25:00|2217.51|2216.01|2217.68|2216.18|2217.68|2216.18|2217.42|2215.92|0
1673472600000|2023-01-11 21:30:00|2217.59|2216.09|2217.98|2216.48|2218.07|2216.57|2217.59|2216.09|0
1673472900000|2023-01-11 21:35:00|2218.07|2216.57|2217.89|2216.39|2218.07|2216.57|2217.89|2216.39|0
1673473500000|2023-01-11 21:45:00|2217.9|2216.4|2218.2|2216.7|2218.24|2216.74|2217.9|2216.4|0
1673473800000|2023-01-11 21:50:00|2218.21|2216.71|2218.2|2216.7|2218.43|2216.93|2218.2|2216.7|0
1673474100000|2023-01-11 21:55:00|2218.21|2216.71|2218.41|2216.91|2218.71|2217.21|2218.2|2216.7|0
1673474400000|2023-01-11 22:00:00|2218.36|2216.86|2218.4|2216.9|2218.48|2216.98|2218.31|2216.81|0
1673474700000|2023-01-11 22:05:00|2218.44|2216.94|2218.48|2216.98|2218.48|2216.98|2218.44|2216.94|0
1673475000000|2023-01-11 22:10:00|2218.49|2216.99|2218.49|2216.99|2218.61|2217.11|2218.4|2216.9|0
1673475300000|2023-01-11 22:15:00|2218.48|2216.98|2218.72|2217.22|2218.85|2217.35|2218.38|2216.88|0
1673475600000|2023-01-11 22:20:00|2218.77|2217.27|2218.8|2217.3|2218.89|2217.39|2218.68|2217.18|0
1673475900000|2023-01-11 22:25:00|2218.88|2217.38|2218.84|2217.34|2218.88|2217.38|2218.8|2217.3|0
1673476200000|2023-01-11 22:30:00|2218.88|2217.38|2218.89|2217.39|2218.93|2217.43|2218.88|2217.38|0
1673476500000|2023-01-11 22:35:00|2218.93|2217.43|2218.8|2217.3|2218.97|2217.47|2218.8|2217.3|0
1673476800000|2023-01-11 22:40:00|2218.88|2217.38|2218.84|2217.34|2218.88|2217.38|2218.84|2217.34|0
1673477100000|2023-01-11 22:45:00|2218.93|2217.43|2218.93|2217.43|2218.93|2217.43|2218.89|2217.39|0
1673477400000|2023-01-11 22:50:00|2218.89|2217.39|2218.76|2217.26|2218.89|2217.39|2218.72|2217.22|0
1673477700000|2023-01-11 22:55:00|2218.72|2217.22|2218.67|2217.17|2218.76|2217.26|2218.58|2217.08|0
1673478000000|2023-01-11 23:00:00|2218.65|2217.15|2217.71|2216.21|2218.65|2217.15|2217.62|2216.12|0
1673478300000|2023-01-11 23:05:00|2217.83|2216.33|2217.92|2216.42|2217.92|2216.42|2217.53|2216.03|0
1673478600000|2023-01-11 23:10:00|2217.83|2216.33|2217.71|2216.21|2218.01|2216.51|2217.53|2216.03|0
1673478900000|2023-01-11 23:15:00|2217.7|2216.2|2217.62|2216.12|2217.71|2216.21|2217.23|2215.73|0
1673479200000|2023-01-11 23:20:00|2217.53|2216.03|2217.4|2215.9|2217.62|2216.12|2217.36|2215.86|0
1673479500000|2023-01-11 23:25:00|2217.41|2215.91|2217.71|2216.21|2217.71|2216.21|2217.28|2215.78|0
1673479800000|2023-01-11 23:30:00|2217.7|2216.2|2217.1|2215.6|2217.7|2216.2|2217.06|2215.56|0
1673480100000|2023-01-11 23:35:00|2217.15|2215.65|2217.45|2215.95|2217.62|2216.12|2217.15|2215.65|0
1673480400000|2023-01-11 23:40:00|2217.4|2215.9|2217.47|2215.97|2217.78|2216.28|2217.3|2215.8|0
1673480700000|2023-01-11 23:45:00|2217.48|2215.98|2217.13|2215.63|2217.6|2216.1|2217.09|2215.59|0
1673481000000|2023-01-11 23:50:00|2217.09|2215.59|2216.96|2215.46|2217.3|2215.8|2216.96|2215.46|0
1673481300000|2023-01-11 23:55:00|2217.04|2215.54|2217.13|2215.63|2217.22|2215.72|2216.96|2215.46|0
1673481600000|2023-01-12 00:00:00|2217.22|2215.72|2216.74|2215.24|2217.52|2216.02|2216.66|2215.16|0
1673481900000|2023-01-12 00:05:00|2216.66|2215.16|2216.66|2215.16|2216.83|2215.33|2216.48|2214.98|0
1673482200000|2023-01-12 00:10:00|2216.74|2215.24|2216.57|2215.07|2216.83|2215.33|2216.48|2214.98|0
1673482500000|2023-01-12 00:15:00|2216.61|2215.11|2216.36|2214.86|2216.79|2215.29|2216.16|2214.66|0
1673482800000|2023-01-12 00:20:00|2216.35|2214.85|2216.37|2214.87|2216.79|2215.29|2215.52|2214.02|0
1673483100000|2023-01-12 00:25:00|2216.16|2214.66|2216.79|2215.29|2216.8|2215.3|2215.95|2214.45|0
1673483400000|2023-01-12 00:30:00|2216.78|2215.28|2216.78|2215.28|2216.79|2215.29|2216.37|2214.87|0
1673483700000|2023-01-12 00:35:00|2216.79|2215.29|2215.94|2214.44|2216.79|2215.29|2215.1|2213.6|0
1673484000000|2023-01-12 00:40:00|2215.95|2214.45|2215.52|2214.02|2215.95|2214.45|2215.52|2214.02|0
1673484300000|2023-01-12 00:45:00|2215.53|2214.03|2215.95|2214.45|2216.38|2214.88|2215.53|2214.03|0
1673484600000|2023-01-12 00:50:00|2215.96|2214.46|2216.38|2214.88|2216.38|2214.88|2215.95|2214.45|0
1673484900000|2023-01-12 00:55:00|2216.37|2214.87|2216.39|2214.89|2216.39|2214.89|2216.37|2214.87|0
1673485200000|2023-01-12 01:00:00|2216.81|2215.31|2217.23|2215.73|2217.24|2215.74|2216.81|2215.31|0
1673485500000|2023-01-12 01:05:00|2216.81|2215.31|2216.6|2215.1|2216.82|2215.32|2216.39|2214.89|0
1673485800000|2023-01-12 01:10:00|2216.39|2214.89|2216.82|2215.32|2217.03|2215.53|2216.39|2214.89|0
1673486100000|2023-01-12 01:15:00|2216.83|2215.33|2216.83|2215.33|2216.83|2215.33|2216.82|2215.32|0
1673486400000|2023-01-12 01:20:00|2216.84|2215.34|2216.84|2215.34|2217.26|2215.76|2216.83|2215.33|0
1673486700000|2023-01-12 01:25:00|2216.83|2215.33|2216.41|2214.91|2216.84|2215.34|2216.41|2214.91|0
1673487000000|2023-01-12 01:30:00|2216.4|2214.9|2216.4|2214.9|2216.83|2215.33|2216.4|2214.9|0
1673487300000|2023-01-12 01:35:00|2216.41|2214.91|2216.4|2214.9|2216.83|2215.33|2216.4|2214.9|0
1673487600000|2023-01-12 01:40:00|2215.98|2214.48|2215.98|2214.48|2216.19|2214.69|2215.56|2214.06|0
1673487900000|2023-01-12 01:45:00|2215.97|2214.47|2216.4|2214.9|2216.4|2214.9|2215.97|2214.47|0
1673488200000|2023-01-12 01:50:00|2216.39|2214.89|2217.25|2215.75|2217.25|2215.75|2216.39|2214.89|0
1673488500000|2023-01-12 01:55:00|2217.24|2215.74|2217.24|2215.74|2217.25|2215.75|2216.83|2215.33|0
1673488800000|2023-01-12 02:00:00|2216.83|2215.33|2217.24|2215.74|2217.25|2215.75|2216.82|2215.32|0
1673489100000|2023-01-12 02:05:00|2217.25|2215.75|2217.25|2215.75|2217.25|2215.75|2217.24|2215.74|0
1673489400000|2023-01-12 02:10:00|2217.24|2215.74|2216.82|2215.32|2217.25|2215.75|2216.82|2215.32|0
1673489700000|2023-01-12 02:15:00|2216.81|2215.31|2216.39|2214.89|2216.81|2215.31|2215.97|2214.47|0
1673490000000|2023-01-12 02:20:00|2215.98|2214.48|2216.4|2214.9|2216.4|2214.9|2215.98|2214.48|0
1673490300000|2023-01-12 02:25:00|2216.19|2214.69|2216.39|2214.89|2216.39|2214.89|2215.97|2214.47|0
1673490600000|2023-01-12 02:30:00|2216.4|2214.9|2215.98|2214.48|2216.4|2214.9|2215.97|2214.47|0
1673490900000|2023-01-12 02:35:00|2216.4|2214.9|2216.39|2214.89|2216.4|2214.9|2215.97|2214.47|0
1673491200000|2023-01-12 02:40:00|2216.4|2214.9|2215.97|2214.47|2216.4|2214.9|2215.97|2214.47|0
1673491500000|2023-01-12 02:45:00|2215.98|2214.48|2215.97|2214.47|2216.4|2214.9|2215.97|2214.47|0
1673491800000|2023-01-12 02:50:00|2215.98|2214.48|2215.98|2214.48|2215.98|2214.48|2215.97|2214.47|0
1673492400000|2023-01-12 03:00:00|2215.99|2214.49|2215.99|2214.49|2215.99|2214.49|2215.57|2214.07|0
1673492700000|2023-01-12 03:05:00|2215.57|2214.07|2215.99|2214.49|2215.99|2214.49|2215.57|2214.07|0
1673493000000|2023-01-12 03:10:00|2215.58|2214.08|2214.73|2213.23|2215.99|2214.49|2214.72|2213.22|0
1673493300000|2023-01-12 03:15:00|2214.72|2213.22|2214.73|2213.23|2214.73|2213.23|2214.72|2213.22|0
1673493600000|2023-01-12 03:20:00|2215.14|2213.64|2215.15|2213.65|2215.15|2213.65|2214.73|2213.23|0
1673493900000|2023-01-12 03:25:00|2215.16|2213.66|2215.15|2213.65|2215.16|2213.66|2215.15|2213.65|0
1673494200000|2023-01-12 03:30:00|2215.16|2213.66|2215.16|2213.66|2215.16|2213.66|2214.73|2213.23|0
1673494500000|2023-01-12 03:35:00|2215.15|2213.65|2215.16|2213.66|2215.16|2213.66|2215.15|2213.65|0
1673494800000|2023-01-12 03:40:00|2215.15|2213.65|2215.15|2213.65|2215.16|2213.66|2215.15|2213.65|0
1673495100000|2023-01-12 03:45:00|2215.16|2213.66|2215.15|2213.65|2215.16|2213.66|2215.15|2213.65|0
1673495400000|2023-01-12 03:50:00|2215.16|2213.66|2215.15|2213.65|2215.16|2213.66|2215.15|2213.65|0
1673495700000|2023-01-12 03:55:00|2215.16|2213.66|2215.16|2213.66|2215.16|2213.66|2215.15|2213.65|0
1673496000000|2023-01-12 04:00:00|2215.58|2214.08|2215.58|2214.08|2215.58|2214.08|2215.58|2214.08|0
1673496300000|2023-01-12 04:05:00|2215.59|2214.09|2215.59|2214.09|2215.59|2214.09|2215.59|2214.09|0
1673496600000|2023-01-12 04:10:00|2215.6|2214.1|2215.58|2214.08|2215.6|2214.1|2215.17|2213.67|0
1673496900000|2023-01-12 04:15:00|2215.59|2214.09|2215.59|2214.09|2215.59|2214.09|2215.58|2214.08|0
1673497200000|2023-01-12 04:20:00|2215.6|2214.1|2215.6|2214.1|2215.6|2214.1|2215.6|2214.1|0
1673497500000|2023-01-12 04:25:00|2215.59|2214.09|2215.58|2214.08|2215.59|2214.09|2215.58|2214.08|0
1673497800000|2023-01-12 04:30:00|2215.59|2214.09|2215.59|2214.09|2215.59|2214.09|2215.59|2214.09|0
1673498400000|2023-01-12 04:40:00|2215.6|2214.1|2215.59|2214.09|2215.6|2214.1|2215.59|2214.09|0
1673498700000|2023-01-12 04:45:00|2215.17|2213.67|2215.59|2214.09|2215.59|2214.09|2215.17|2213.67|0
1673499000000|2023-01-12 04:50:00|2215.6|2214.1|2216.04|2214.54|2216.46|2214.96|2215.6|2214.1|0
1673499300000|2023-01-12 04:55:00|2216.03|2214.53|2216.45|2214.95|2216.46|2214.96|2216.03|2214.53|0
1673499600000|2023-01-12 05:00:00|2216.44|2214.94|2216.02|2214.52|2216.44|2214.94|2216.02|2214.52|0
1673499900000|2023-01-12 05:05:00|2216.03|2214.53|2216.45|2214.95|2216.45|2214.95|2216.02|2214.52|0
1673500200000|2023-01-12 05:10:00|2216.46|2214.96|2216.45|2214.95|2216.46|2214.96|2216.02|2214.52|0
1673500500000|2023-01-12 05:15:00|2216.44|2214.94|2216.45|2214.95|2216.45|2214.95|2216.02|2214.52|0
1673500800000|2023-01-12 05:20:00|2216.44|2214.94|2216.49|2214.99|2216.5|2215|2216.44|2214.94|0
1673501100000|2023-01-12 05:25:00|2216.5|2215|2216.5|2215|2216.5|2215|2216.07|2214.57|0
1673501400000|2023-01-12 05:30:00|2216.51|2215.01|2216.5|2215|2216.51|2215.01|2216.5|2215|0
1673501700000|2023-01-12 05:35:00|2216.51|2215.01|2216.5|2215|2216.51|2215.01|2216.08|2214.58|0
1673502000000|2023-01-12 05:40:00|2216.51|2215.01|2216.5|2215|2216.51|2215.01|2216.08|2214.58|0
1673502300000|2023-01-12 05:45:00|2216.08|2214.58|2216.92|2215.42|2216.92|2215.42|2216.08|2214.58|0
1673502600000|2023-01-12 05:50:00|2216.51|2215.01|2216.51|2215.01|2216.93|2215.43|2216.5|2215|0
1673502900000|2023-01-12 05:55:00|2216.5|2215|2216.07|2214.57|2216.5|2215|2216.07|2214.57|0
1673503200000|2023-01-12 06:00:00|2216.49|2214.99|2216.08|2214.58|2216.5|2215|2215.65|2214.15|0
1673503500000|2023-01-12 06:05:00|2216.07|2214.57|2216.07|2214.57|2216.5|2215|2216.06|2214.56|0
1673503800000|2023-01-12 06:10:00|2215.65|2214.15|2215.22|2213.72|2216.07|2214.57|2214.8|2213.3|0
1673504100000|2023-01-12 06:15:00|2214.8|2213.3|2215.65|2214.15|2215.65|2214.15|2214.8|2213.3|0
1673504400000|2023-01-12 06:20:00|2215.64|2214.14|2215.21|2213.71|2215.64|2214.14|2215.21|2213.71|0
1673504700000|2023-01-12 06:25:00|2215.42|2213.92|2215.46|2213.96|2215.64|2214.14|2215.21|2213.71|0
1673505000000|2023-01-12 06:30:00|2215.88|2214.38|2215.88|2214.38|2215.88|2214.38|2215.88|2214.38|0
1673505300000|2023-01-12 06:35:00|2215.87|2214.37|2215.84|2214.34|2215.88|2214.38|2215.46|2213.96|0
1673505600000|2023-01-12 06:40:00|2215.85|2214.35|2215.84|2214.34|2215.85|2214.35|2215.84|2214.34|0
1673505900000|2023-01-12 06:45:00|2215.83|2214.33|2215.36|2213.86|2215.83|2214.33|2215.35|2213.85|0
1673506200000|2023-01-12 06:50:00|2214.94|2213.44|2214.94|2213.44|2215.36|2213.86|2214.94|2213.44|0
1673506500000|2023-01-12 06:55:00|2214.93|2213.43|2214.08|2212.58|2214.94|2213.44|2214.08|2212.58|0
1673506800000|2023-01-12 07:00:00|2213.66|2212.16|2213.24|2211.74|2214.5|2213|2212.82|2211.32|0
1673507100000|2023-01-12 07:05:00|2212.82|2211.32|2211.11|2209.61|2212.82|2211.32|2210.68|2209.18|0
1673507400000|2023-01-12 07:10:00|2211.53|2210.03|2212.3|2210.8|2212.73|2211.23|2210.62|2209.12|0
1673507700000|2023-01-12 07:15:00|2212.29|2210.79|2213.57|2212.07|2213.57|2212.07|2212.29|2210.79|0
1673508000000|2023-01-12 07:20:00|2213.99|2212.49|2213.98|2212.48|2213.99|2212.49|2213.56|2212.06|0
1673508300000|2023-01-12 07:25:00|2213.78|2212.28|2213.56|2212.06|2213.99|2212.49|2213.56|2212.06|0
1673508600000|2023-01-12 07:30:00|2213.55|2212.05|2213.22|2211.82|2216.6|2215.2|2212.1|2210.7|97
1673508900000|2023-01-12 07:35:00|2213.35|2211.95|2214.22|2212.82|2214.6|2213.2|2213.35|2211.95|15
1673509200000|2023-01-12 07:40:00|2214.1|2212.7|2214.47|2213.07|2214.85|2213.45|2214.1|2212.7|8
1673509500000|2023-01-12 07:45:00|2214.6|2213.2|2214.6|2213.2|2215.1|2213.7|2214.47|2213.07|6
1673509800000|2023-01-12 07:50:00|2214.47|2213.07|2215.1|2213.7|2215.1|2213.7|2213.97|2212.57|8
1673510100000|2023-01-12 07:55:00|2215.61|2214.11|2214.67|2213.17|2215.61|2214.11|2214.67|2213.17|0
1673510400000|2023-01-12 08:00:00|2215.5|2214|2212.02|2211.52|2215.51|2214.27|2210.27|2209.77|5212
1673510700000|2023-01-12 08:05:00|2212.4|2211.9|2213.4|2212.9|2213.65|2213.15|2210.65|2210.15|2892
1673511000000|2023-01-12 08:10:00|2213.15|2212.65|2214.65|2214.15|2216.15|2215.65|2212.4|2211.9|1814
1673511300000|2023-01-12 08:15:00|2214.4|2213.9|2217.65|2217.15|2217.9|2217.4|2213.65|2213.15|1613
1673511600000|2023-01-12 08:20:00|2217.77|2217.27|2216.4|2215.9|2219.4|2218.9|2215.9|2215.4|1795
1673511900000|2023-01-12 08:25:00|2216.52|2216.02|2213.65|2213.15|2216.52|2216.02|2213.65|2213.15|1444
1673512200000|2023-01-12 08:30:00|2213.4|2212.9|2214.15|2213.65|2216.4|2215.9|2212.9|2212.4|1484
1673512500000|2023-01-12 08:35:00|2214.4|2213.9|2213.4|2212.9|2214.4|2213.9|2210.65|2210.15|1398
1673512800000|2023-01-12 08:40:00|2213.72|2213.22|2214.22|2213.72|2214.22|2213.72|2212.22|2211.72|873
1673513100000|2023-01-12 08:45:00|2214.47|2213.97|2215.47|2214.97|2216.22|2215.72|2214.22|2213.72|866
1673513400000|2023-01-12 08:50:00|2215.59|2215.09|2216.59|2216.09|2216.72|2216.22|2214.34|2213.84|919
1673513700000|2023-01-12 08:55:00|2216.72|2216.22|2216.72|2216.22|2216.97|2216.47|2214.34|2213.84|807
1673514000000|2023-01-12 09:00:00|2216.84|2216.34|2213.47|2212.97|2217.09|2216.59|2213.47|2212.97|879
1673514300000|2023-01-12 09:05:00|2213.59|2213.09|2212.97|2212.47|2214.72|2214.22|2212.72|2212.22|1192
1673514600000|2023-01-12 09:10:00|2213.22|2212.72|2212.47|2211.97|2214.72|2214.22|2211.22|2210.72|1149
1673514900000|2023-01-12 09:15:00|2212.22|2211.72|2213.22|2212.72|2213.97|2213.47|2211.22|2210.72|1221
1673515200000|2023-01-12 09:20:00|2213.47|2212.97|2213.47|2212.97|2214.22|2213.72|2212.22|2211.72|803
1673515500000|2023-01-12 09:25:00|2213.72|2213.22|2212.59|2212.09|2214.22|2213.72|2210.22|2209.72|1780
1673515800000|2023-01-12 09:30:00|2212.72|2212.22|2213.72|2213.22|2214.22|2213.72|2212.22|2211.72|976
1673516100000|2023-01-12 09:35:00|2213.47|2212.97|2211.72|2211.22|2213.47|2212.97|2210.34|2209.84|739
1673516400000|2023-01-12 09:40:00|2211.84|2211.34|2210.22|2209.72|2212.22|2211.72|2209.97|2209.47|614
1673516700000|2023-01-12 09:45:00|2210.09|2209.59|2209.97|2209.47|2210.72|2210.22|2208.72|2208.22|1000
1673517000000|2023-01-12 09:50:00|2209.72|2209.22|2208.72|2208.22|2209.84|2209.34|2207.72|2207.22|1244
1673517300000|2023-01-12 09:55:00|2208.47|2207.97|2211.22|2210.72|2212.22|2211.72|2208.47|2207.97|1029
1673517600000|2023-01-12 10:00:00|2210.97|2210.47|2208.22|2207.72|2211.22|2210.72|2208.22|2207.72|660
1673517900000|2023-01-12 10:05:00|2207.97|2207.47|2205.47|2204.97|2207.97|2207.47|2203.97|2203.47|1960
1673518200000|2023-01-12 10:10:00|2205.22|2204.72|2202.72|2202.22|2205.97|2205.47|2202.72|2202.22|1198
1673518500000|2023-01-12 10:15:00|2202.97|2202.47|2201.72|2201.22|2203.47|2202.97|2201.72|2201.22|835
1673518800000|2023-01-12 10:20:00|2201.97|2201.47|2202.47|2201.97|2202.72|2202.22|2201.47|2200.97|842
1673519100000|2023-01-12 10:25:00|2202.72|2202.22|2203.47|2202.97|2204.47|2203.97|2201.97|2201.47|823
1673519400000|2023-01-12 10:30:00|2203.72|2203.22|2203.22|2202.72|2204.47|2203.97|2203.22|2202.72|559
1673519700000|2023-01-12 10:35:00|2203.47|2202.97|2202.22|2201.72|2203.72|2203.22|2202.22|2201.72|598
1673520000000|2023-01-12 10:40:00|2202.47|2201.97|2203.47|2202.97|2204.22|2203.72|2202.47|2201.97|602
1673520300000|2023-01-12 10:45:00|2203.22|2202.72|2205.97|2205.47|2205.97|2205.47|2203.22|2202.72|566
1673520600000|2023-01-12 10:50:00|2205.84|2205.34|2203.97|2203.47|2205.97|2205.47|2203.97|2203.47|595
1673520900000|2023-01-12 10:55:00|2203.72|2203.22|2204.09|2203.59|2204.72|2204.22|2203.47|2202.97|708
1673521200000|2023-01-12 11:00:00|2203.97|2203.47|2205.22|2204.72|2205.22|2204.72|2203.97|2203.47|780
1673521500000|2023-01-12 11:05:00|2205.47|2204.97|2206.72|2206.22|2206.97|2206.47|2204.47|2203.97|617
1673521800000|2023-01-12 11:10:00|2206.47|2205.97|2207.22|2206.72|2207.97|2207.47|2206.22|2205.72|499
1673522100000|2023-01-12 11:15:00|2207.47|2206.97|2207.72|2207.22|2208.72|2208.22|2207.22|2206.72|446
1673522400000|2023-01-12 11:20:00|2207.84|2207.34|2207.47|2206.97|2208.47|2207.97|2207.47|2206.97|318
1673522700000|2023-01-12 11:25:00|2207.72|2207.22|2206.47|2205.97|2207.72|2207.22|2206.22|2205.72|516
1673523000000|2023-01-12 11:30:00|2206.72|2206.22|2208.22|2207.72|2208.97|2208.47|2206.47|2205.97|581
1673523300000|2023-01-12 11:35:00|2207.97|2207.47|2206.72|2206.22|2207.97|2207.47|2205.97|2205.47|511
1673523600000|2023-01-12 11:40:00|2206.97|2206.47|2206.72|2206.22|2207.72|2207.22|2206.72|2206.22|500
1673523900000|2023-01-12 11:45:00|2206.97|2206.47|2207.47|2206.97|2208.22|2207.72|2206.97|2206.47|471
1673524200000|2023-01-12 11:50:00|2207.59|2207.09|2207.47|2206.97|2207.72|2207.22|2206.97|2206.47|397
1673524500000|2023-01-12 11:55:00|2207.72|2207.22|2207.22|2206.72|2207.97|2207.47|2206.72|2206.22|430
1673524800000|2023-01-12 12:00:00|2207.34|2206.84|2206.22|2205.72|2207.97|2207.47|2206.22|2205.72|374
1673525100000|2023-01-12 12:05:00|2205.97|2205.47|2206.47|2205.97|2206.97|2206.47|2205.47|2204.97|454
1673525400000|2023-01-12 12:10:00|2206.72|2206.22|2206.22|2205.72|2206.72|2206.22|2205.34|2204.84|425
1673525700000|2023-01-12 12:15:00|2206.47|2205.97|2205.22|2204.72|2206.47|2205.97|2205.22|2204.72|393
1673526000000|2023-01-12 12:20:00|2204.97|2204.47|2205.22|2204.72|2205.97|2205.47|2204.72|2204.22|360
1673526300000|2023-01-12 12:25:00|2205.47|2204.97|2206.47|2205.97|2206.47|2205.97|2205.22|2204.72|340
1673526600000|2023-01-12 12:30:00|2206.22|2205.72|2206.97|2206.47|2207.72|2207.22|2205.72|2205.22|514
1673526900000|2023-01-12 12:35:00|2206.84|2206.34|2207.97|2207.47|2207.97|2207.47|2206.22|2205.72|302
1673527200000|2023-01-12 12:40:00|2207.79|2207.29|2209.29|2208.79|2209.79|2209.29|2207.79|2207.29|641
1673527500000|2023-01-12 12:45:00|2209.41|2208.91|2208.79|2208.29|2210.04|2209.54|2208.79|2208.29|393
1673527800000|2023-01-12 12:50:00|2208.54|2208.04|2209.79|2209.29|2209.79|2209.29|2208.04|2207.54|412
1673528100000|2023-01-12 12:55:00|2209.66|2209.16|2209.04|2208.54|2210.04|2209.54|2208.29|2207.79|382
1673528400000|2023-01-12 13:00:00|2208.79|2208.29|2213.54|2213.04|2214.54|2214.04|2208.29|2207.79|2730
1673528700000|2023-01-12 13:05:00|2213.79|2213.29|2213.79|2213.29|2216.29|2215.79|2212.79|2212.29|1658
1673529000000|2023-01-12 13:10:00|2213.66|2213.16|2214.41|2213.91|2215.54|2215.04|2213.54|2213.04|714
1673529300000|2023-01-12 13:15:00|2214.54|2214.04|2214.29|2213.79|2215.29|2214.79|2213.54|2213.04|861
1673529600000|2023-01-12 13:20:00|2214.04|2213.54|2217.16|2216.66|2217.54|2217.04|2214.04|2213.54|706
1673529900000|2023-01-12 13:25:00|2217.04|2216.54|2210.16|2209.66|2218.66|2218.16|2209.91|2209.41|893
1673530200000|2023-01-12 13:30:00|2209.66|2209.16|2217.54|2217.04|2218.04|2217.54|2199.41|2198.91|5243
1673530500000|2023-01-12 13:35:00|2217.79|2217.29|2217.29|2216.79|2223.29|2222.79|2216.91|2216.41|3223
1673530800000|2023-01-12 13:40:00|2217.54|2217.04|2214.16|2213.66|2218.66|2218.16|2213.29|2212.79|1872
1673531100000|2023-01-12 13:45:00|2214.29|2213.79|2222.29|2221.79|2222.41|2221.91|2214.16|2213.66|1849
1673531400000|2023-01-12 13:50:00|2222.54|2222.04|2227.04|2226.54|2227.16|2226.66|2221.29|2220.79|2106
1673531700000|2023-01-12 13:55:00|2227.29|2226.79|2227.04|2226.54|2230.91|2230.41|2225.29|2224.79|2419
1673532000000|2023-01-12 14:00:00|2227.29|2226.79|2230.54|2230.04|2230.54|2230.04|2225.79|2225.29|1448
1673532300000|2023-01-12 14:05:00|2230.66|2230.16|2224.16|2223.66|2230.79|2230.29|2223.91|2223.41|1561
1673532600000|2023-01-12 14:10:00|2224.29|2223.79|2217.79|2217.29|2224.29|2223.79|2217.54|2217.04|2162
1673532900000|2023-01-12 14:15:00|2217.66|2217.16|2215.79|2215.29|2218.54|2218.04|2214.79|2214.29|2120
1673533200000|2023-01-12 14:20:00|2215.66|2215.16|2218.54|2218.04|2219.04|2218.54|2214.29|2213.79|1406
1673533500000|2023-01-12 14:25:00|2218.79|2218.29|2219.79|2219.29|2220.91|2220.41|2218.29|2217.79|1106
1673533800000|2023-01-12 14:30:00|2220.29|2219.79|2216.66|2216.16|2223.29|2222.79|2216.29|2215.79|1965
1673534100000|2023-01-12 14:35:00|2216.79|2216.29|2219.16|2218.66|2219.79|2219.29|2215.29|2214.79|1357
1673534400000|2023-01-12 14:40:00|2219.04|2218.54|2217.79|2217.29|2220.04|2219.54|2217.54|2217.04|1938
1673534700000|2023-01-12 14:45:00|2217.66|2217.16|2216.54|2216.04|2219.29|2218.79|2216.04|2215.54|2283
1673535000000|2023-01-12 14:50:00|2216.29|2215.79|2221.04|2220.54|2221.54|2221.04|2215.29|2214.79|2038
1673535300000|2023-01-12 14:55:00|2220.79|2220.29|2226.66|2226.16|2228.29|2227.79|2220.54|2220.04|3741
1673535600000|2023-01-12 15:00:00|2227.04|2226.54|2225.29|2224.79|2227.54|2227.04|2223.29|2222.79|2785
1673535900000|2023-01-12 15:05:00|2225.54|2225.04|2225.04|2224.54|2227.04|2226.54|2223.04|2222.54|1716
1673536200000|2023-01-12 15:10:00|2225.16|2224.66|2231.79|2231.29|2232.79|2232.29|2225.16|2224.66|2595
1673536500000|2023-01-12 15:15:00|2231.66|2231.16|2231.54|2231.04|2233.04|2232.54|2230.04|2229.54|1461
1673536800000|2023-01-12 15:20:00|2231.66|2231.16|2233.04|2232.54|2234.29|2233.79|2230.54|2230.04|1837
1673537100000|2023-01-12 15:25:00|2233.16|2232.66|2231.54|2231.04|2235.04|2234.54|2231.04|2230.54|1454
1673537400000|2023-01-12 15:30:00|2231.41|2230.91|2232.54|2232.04|2232.79|2232.29|2230.79|2230.29|1014
1673537700000|2023-01-12 15:35:00|2232.79|2232.29|2233.29|2232.79|2233.79|2233.29|2231.79|2231.29|1082
1673538000000|2023-01-12 15:40:00|2233.04|2232.54|2230.66|2230.16|2233.54|2233.04|2228.79|2228.29|1136
1673538300000|2023-01-12 15:45:00|2230.54|2230.04|2229.29|2228.79|2231.66|2231.16|2229.29|2228.79|1035
1673538600000|2023-01-12 15:50:00|2229.16|2228.66|2228.29|2227.79|2230.29|2229.79|2228.29|2227.79|2038
1673538900000|2023-01-12 15:55:00|2228.54|2228.04|2227.04|2226.54|2229.79|2229.29|2226.79|2226.29|894
1673539200000|2023-01-12 16:00:00|2227.29|2226.79|2229.54|2229.04|2229.54|2229.04|2227.04|2226.54|1521
1673539500000|2023-01-12 16:05:00|2229.79|2229.29|2228.29|2227.79|2230.79|2230.29|2227.79|2227.29|2248
1673539800000|2023-01-12 16:10:00|2228.04|2227.54|2229.04|2228.54|2229.16|2228.66|2227.29|2226.79|2990
1673540100000|2023-01-12 16:15:00|2229.29|2228.79|2226.79|2226.29|2229.29|2228.79|2226.79|2226.29|1679
1673540400000|2023-01-12 16:20:00|2227.04|2226.54|2226.36|2224.86|2228.04|2227.54|2226.04|2224.86|3524
1673540700000|2023-01-12 16:25:00|2226.78|2225.28|2226.81|2225.31|2226.82|2225.32|2225.09|2223.59|895
1673541000000|2023-01-12 16:30:00|2226.82|2225.32|2225.24|2223.84|2227.61|2226.21|2224.99|2223.59|222
1673541300000|2023-01-12 16:35:00|2225.36|2223.96|2225.99|2224.59|2226.61|2225.21|2225.11|2223.71|36
1673541600000|2023-01-12 16:40:00|2225.86|2224.46|2227.11|2225.71|2227.11|2225.71|2225.61|2224.21|14
1673541900000|2023-01-12 16:45:00|2226.61|2225.21|2224.61|2223.21|2226.99|2225.59|2224.61|2223.21|49
1673542200000|2023-01-12 16:50:00|2224.74|2223.34|2224.49|2223.09|2225.24|2223.84|2224.36|2222.96|62
1673542500000|2023-01-12 16:55:00|2224.74|2223.34|2225.78|2224.28|2225.78|2224.34|2224.36|2222.96|12
1673542800000|2023-01-12 17:00:00|2225.77|2224.27|2225.8|2224.3|2226.23|2224.73|2225.34|2223.84|0
1673543100000|2023-01-12 17:05:00|2226.22|2224.72|2227.11|2225.61|2227.55|2226.05|2225.77|2224.27|0
1673543400000|2023-01-12 17:10:00|2227.1|2225.6|2228.01|2226.51|2228.44|2226.94|2227.1|2225.6|0
1673543700000|2023-01-12 17:15:00|2228|2226.5|2230.18|2228.68|2230.18|2228.68|2228|2226.5|0
1673544000000|2023-01-12 17:20:00|2230.19|2228.69|2230.21|2228.71|2230.62|2229.12|2228.51|2227.01|0
1673544300000|2023-01-12 17:25:00|2230.22|2228.72|2231.05|2229.55|2231.51|2230.01|2229.78|2228.28|0
1673544600000|2023-01-12 17:30:00|2231.06|2229.56|2231.47|2229.97|2231.48|2229.98|2230.59|2229.09|0
1673544900000|2023-01-12 17:35:00|2231.26|2229.76|2230.5|2229|2231.91|2230.41|2230.5|2229|0
1673545200000|2023-01-12 17:40:00|2230.51|2229.01|2230.06|2228.56|2230.51|2229.01|2229.63|2228.13|0
1673545500000|2023-01-12 17:45:00|2230.07|2228.57|2230.49|2228.99|2231.37|2229.87|2230.07|2228.57|0
1673545800000|2023-01-12 17:50:00|2230.5|2229|2230.93|2229.43|2231.8|2230.3|2230.5|2229|0
1673546100000|2023-01-12 17:55:00|2230.94|2229.44|2230.09|2228.59|2231.38|2229.88|2230.08|2228.58|0
1673546400000|2023-01-12 18:00:00|2230.08|2228.58|2230.55|2229.05|2231.05|2229.55|2229.19|2227.69|0
1673546700000|2023-01-12 18:05:00|2230.54|2229.04|2230.12|2228.62|2230.99|2229.49|2230.1|2228.6|0
1673547000000|2023-01-12 18:10:00|2230.13|2228.63|2230.59|2229.09|2230.97|2229.47|2229.68|2228.18|0
1673547300000|2023-01-12 18:15:00|2230.6|2229.1|2231.02|2229.52|2231.47|2229.97|2230.59|2229.09|0
1673547600000|2023-01-12 18:20:00|2231.03|2229.53|2230.16|2228.66|2231.45|2229.95|2230.15|2228.65|0
1673547900000|2023-01-12 18:25:00|2230.15|2228.65|2226.22|2224.72|2230.16|2228.66|2225.35|2223.85|0
1673548200000|2023-01-12 18:30:00|2226.01|2224.51|2227.51|2226.01|2227.95|2226.45|2225.3|2223.8|0
1673548500000|2023-01-12 18:35:00|2227.52|2226.02|2228.81|2227.31|2229.05|2227.55|2227.5|2226|0
1673548800000|2023-01-12 18:40:00|2228.82|2227.32|2229.26|2227.76|2229.69|2228.19|2228.39|2226.89|0
1673549100000|2023-01-12 18:45:00|2229.25|2227.75|2230.14|2228.64|2230.16|2228.66|2229.24|2227.74|0
1673549400000|2023-01-12 18:50:00|2230.13|2228.63|2231.88|2230.38|2232.32|2230.82|2229.71|2228.21|0
1673549700000|2023-01-12 18:55:00|2231.87|2230.37|2231.67|2230.17|2232.32|2230.82|2231.44|2229.94|0
1673550000000|2023-01-12 19:00:00|2231.47|2229.97|2230.5|2229|2231.91|2230.41|2230.5|2229|0
1673550300000|2023-01-12 19:05:00|2230.51|2229.01|2230.06|2228.56|2230.95|2229.45|2230.04|2228.54|0
1673550600000|2023-01-12 19:10:00|2230.05|2228.55|2230.92|2229.42|2230.93|2229.43|2230.04|2228.54|0
1673550900000|2023-01-12 19:15:00|2230.93|2229.43|2230.5|2229|2231.34|2229.84|2230.05|2228.55|0
1673551200000|2023-01-12 19:20:00|2230.49|2228.99|2230.04|2228.54|2230.94|2229.44|2229.59|2228.09|0
1673551500000|2023-01-12 19:25:00|2230.05|2228.55|2230.03|2228.53|2230.49|2228.99|2229.61|2228.11|0
1673551800000|2023-01-12 19:30:00|2230.02|2228.52|2230.03|2228.53|2230.48|2228.98|2229.57|2228.07|0
1673552100000|2023-01-12 19:35:00|2230.04|2228.54|2230.48|2228.98|2230.49|2228.99|2229.59|2228.09|0
1673552400000|2023-01-12 19:40:00|2230.49|2228.99|2230.46|2228.96|2230.92|2229.42|2230.02|2228.52|0
1673552700000|2023-01-12 19:45:00|2230.47|2228.97|2230.88|2229.38|2231.33|2229.83|2230.46|2228.96|0
1673553000000|2023-01-12 19:50:00|2230.89|2229.39|2229.14|2227.64|2230.89|2229.39|2228.7|2227.2|0
1673553300000|2023-01-12 19:55:00|2229.15|2227.65|2229.95|2228.45|2229.95|2228.45|2228.68|2227.18|0
1673553600000|2023-01-12 20:00:00|2229.94|2228.44|2229.94|2228.44|2230.17|2228.67|2229.06|2227.56|0
1673553900000|2023-01-12 20:05:00|2229.93|2228.43|2228.19|2226.69|2229.95|2228.45|2228.18|2226.68|0
1673554200000|2023-01-12 20:10:00|2228.2|2226.7|2228.15|2226.65|2228.59|2227.09|2227.71|2226.21|0
1673554500000|2023-01-12 20:15:00|2228.14|2226.64|2227.73|2226.23|2228.59|2227.09|2227.72|2226.22|0
1673554800000|2023-01-12 20:20:00|2227.74|2226.24|2228.61|2227.11|2228.64|2227.14|2227.31|2225.81|0
1673555100000|2023-01-12 20:25:00|2228.62|2227.12|2228.6|2227.1|2229.06|2227.56|2228.18|2226.68|0
1673555400000|2023-01-12 20:30:00|2228.61|2227.11|2229.46|2227.96|2229.89|2228.39|2228.6|2227.1|0
1673555700000|2023-01-12 20:35:00|2229.45|2227.95|2228.6|2227.1|2229.46|2227.96|2228.14|2226.64|0
1673556000000|2023-01-12 20:40:00|2228.59|2227.09|2228.17|2226.67|2229.04|2227.54|2228.15|2226.65|0
1673556300000|2023-01-12 20:45:00|2228.16|2226.66|2227.27|2225.77|2228.16|2226.66|2226.83|2225.33|0
1673556600000|2023-01-12 20:50:00|2227.28|2225.78|2228.16|2226.66|2228.6|2227.1|2227.28|2225.78|0
1673556900000|2023-01-12 20:55:00|2228.17|2226.67|2229.05|2227.55|2229.27|2227.77|2227.74|2226.24|0
1673557200000|2023-01-12 21:00:00|2228.59|2227.09|2228.21|2226.71|2229.06|2227.56|2227.82|2226.32|0
1673557500000|2023-01-12 21:05:00|2228.12|2226.62|2229.14|2227.64|2229.35|2227.85|2228.12|2226.62|0
1673557800000|2023-01-12 21:10:00|2229.05|2227.55|2229.14|2227.64|2229.23|2227.73|2228.49|2226.99|0
1673558100000|2023-01-12 21:15:00|2229.23|2227.73|2228.88|2227.38|2229.23|2227.73|2228.75|2227.25|0
1673558400000|2023-01-12 21:20:00|2228.92|2227.42|2229.05|2227.55|2229.05|2227.55|2228.66|2227.16|0
1673558700000|2023-01-12 21:25:00|2228.97|2227.47|2228.88|2227.38|2228.97|2227.47|2228.66|2227.16|0
1673559000000|2023-01-12 21:30:00|2228.79|2227.29|2228.58|2227.08|2228.88|2227.38|2228.49|2226.99|0
1673559300000|2023-01-12 21:35:00|2228.66|2227.16|2228.88|2227.38|2229.05|2227.55|2228.66|2227.16|0
1673559600000|2023-01-12 21:40:00|2228.92|2227.42|2228.6|2227.1|2228.97|2227.47|2228.58|2227.08|0
1673559900000|2023-01-12 21:45:00|2228.55|2227.05|2228.6|2227.1|2228.68|2227.18|2228.43|2226.93|0
1673560200000|2023-01-12 21:50:00|2228.59|2227.09|2228.43|2226.93|2228.68|2227.18|2228.43|2226.93|0
1673560500000|2023-01-12 21:55:00|2228.51|2227.01|2228.51|2227.01|2228.64|2227.14|2228.43|2226.93|0
1673560800000|2023-01-12 22:00:00|2228.52|2227.02|2228.73|2227.23|2228.73|2227.23|2228.52|2227.02|0
1673561100000|2023-01-12 22:05:00|2228.77|2227.27|2228.73|2227.23|2228.77|2227.27|2228.73|2227.23|0
1673561700000|2023-01-12 22:15:00|2228.72|2227.22|2228.68|2227.18|2228.73|2227.23|2228.55|2227.05|0
1673562000000|2023-01-12 22:20:00|2228.69|2227.19|2228.77|2227.27|2228.77|2227.27|2228.69|2227.19|0
1673562300000|2023-01-12 22:25:00|2228.81|2227.31|2228.87|2227.37|2228.87|2227.37|2228.77|2227.27|0
1673562600000|2023-01-12 22:30:00|2228.91|2227.41|2228.9|2227.4|2228.91|2227.41|2228.9|2227.4|0
1673562900000|2023-01-12 22:35:00|2228.81|2227.31|2228.9|2227.4|2228.9|2227.4|2228.81|2227.31|0
1673563200000|2023-01-12 22:40:00|2229.03|2227.53|2228.94|2227.44|2229.03|2227.53|2228.86|2227.36|0
1673563500000|2023-01-12 22:45:00|2228.9|2227.4|2228.9|2227.4|2228.9|2227.4|2228.81|2227.31|0
1673563800000|2023-01-12 22:50:00|2228.81|2227.31|2228.73|2227.23|2228.9|2227.4|2228.64|2227.14|0
1673564100000|2023-01-12 22:55:00|2228.86|2227.36|2228.81|2227.31|2228.86|2227.36|2228.73|2227.23|0
1673564400000|2023-01-12 23:00:00|2228.64|2227.14|2227.94|2226.44|2228.94|2227.44|2227.81|2226.31|0
1673564700000|2023-01-12 23:05:00|2228.03|2226.53|2228.2|2226.7|2228.29|2226.79|2227.64|2226.14|0
1673565000000|2023-01-12 23:10:00|2228.24|2226.74|2228.6|2227.1|2228.68|2227.18|2228.12|2226.62|0
1673565300000|2023-01-12 23:15:00|2228.68|2227.18|2228.77|2227.27|2228.77|2227.27|2228.6|2227.1|0
1673565600000|2023-01-12 23:20:00|2228.73|2227.23|2228.9|2227.4|2228.99|2227.49|2228.6|2227.1|0
1673565900000|2023-01-12 23:25:00|2228.99|2227.49|2229.08|2227.58|2229.08|2227.58|2228.68|2227.18|0
1673566200000|2023-01-12 23:30:00|2229.04|2227.54|2229|2227.5|2229.17|2227.67|2228.61|2227.11|0
1673566500000|2023-01-12 23:35:00|2228.99|2227.49|2228.69|2227.19|2228.99|2227.49|2228.65|2227.15|0
1673566800000|2023-01-12 23:40:00|2228.7|2227.2|2228.69|2227.19|2228.74|2227.24|2228.52|2227.02|0
1673567100000|2023-01-12 23:45:00|2228.7|2227.2|2228.69|2227.19|2229.08|2227.58|2228.69|2227.19|0
1673567400000|2023-01-12 23:50:00|2228.7|2227.2|2228.91|2227.41|2228.91|2227.41|2228.61|2227.11|0
1673567700000|2023-01-12 23:55:00|2228.78|2227.28|2229.17|2227.67|2229.47|2227.97|2228.69|2227.19|0
1673568000000|2023-01-13 00:00:00|2229.26|2227.76|2229.94|2228.44|2230.12|2228.62|2229.08|2227.58|0
1673568300000|2023-01-13 00:05:00|2229.95|2228.45|2230.03|2228.53|2230.2|2228.7|2229.56|2228.06|0
1673568600000|2023-01-13 00:10:00|2229.94|2228.44|2230.26|2228.76|2230.26|2228.76|2229.26|2227.76|0
1673568900000|2023-01-13 00:15:00|2230.27|2228.77|2230.36|2228.86|2230.99|2229.49|2229.93|2228.43|0
1673569200000|2023-01-13 00:20:00|2230.35|2228.85|2230.79|2229.29|2231.2|2229.7|2230.35|2228.85|0
1673569500000|2023-01-13 00:25:00|2230.78|2229.28|2230.14|2228.64|2230.79|2229.29|2230.14|2228.64|0
1673569800000|2023-01-13 00:30:00|2230.35|2228.85|2229.93|2228.43|2230.79|2229.29|2229.92|2228.42|0
1673570100000|2023-01-13 00:35:00|2229.92|2228.42|2229.93|2228.43|2229.94|2228.44|2229.51|2228.01|0
1673570400000|2023-01-13 00:40:00|2229.51|2228.01|2229.49|2227.99|2229.51|2228.01|2229.07|2227.57|0
1673570700000|2023-01-13 00:45:00|2229.5|2228|2229.5|2228|2229.92|2228.42|2229.07|2227.57|0
1673571000000|2023-01-13 00:50:00|2229.7|2228.2|2229.49|2227.99|2229.92|2228.42|2229.48|2227.98|0
1673571300000|2023-01-13 00:55:00|2229.07|2227.57|2229.07|2227.57|2229.5|2228|2229.07|2227.57|0
1673571600000|2023-01-13 01:00:00|2229.49|2227.99|2229.52|2228.02|2229.93|2228.43|2229.06|2227.56|0
1673571900000|2023-01-13 01:05:00|2229.51|2228.01|2229.73|2228.23|2230.36|2228.86|2229.51|2228.01|0
1673572200000|2023-01-13 01:10:00|2229.94|2228.44|2229.94|2228.44|2230.36|2228.86|2229.94|2228.44|0
1673572500000|2023-01-13 01:15:00|2229.52|2228.02|2228.23|2226.73|2229.52|2228.02|2227.8|2226.3|0
1673572800000|2023-01-13 01:20:00|2228.22|2226.72|2227.8|2226.3|2229.08|2227.58|2227.8|2226.3|0
1673573100000|2023-01-13 01:25:00|2227.81|2226.31|2227.39|2225.89|2228.23|2226.73|2226.94|2225.44|0
1673573400000|2023-01-13 01:30:00|2227.38|2225.88|2225.24|2223.74|2227.38|2225.88|2224.83|2223.33|0
1673573700000|2023-01-13 01:35:00|2225.25|2223.75|2225.67|2224.17|2225.67|2224.17|2224.82|2223.32|0
1673574000000|2023-01-13 01:40:00|2225.68|2224.18|2226.53|2225.03|2226.54|2225.04|2225.67|2224.17|0
1673574300000|2023-01-13 01:45:00|2226.95|2225.45|2225.68|2224.18|2226.95|2225.45|2225.68|2224.18|0
1673574600000|2023-01-13 01:50:00|2226.1|2224.6|2226.1|2224.6|2226.1|2224.6|2225.67|2224.17|0
1673574900000|2023-01-13 01:55:00|2226.09|2224.59|2226.09|2224.59|2226.95|2225.45|2225.66|2224.16|0
1673575200000|2023-01-13 02:00:00|2226.08|2224.58|2225.65|2224.15|2226.09|2224.59|2225.65|2224.15|0
1673575500000|2023-01-13 02:05:00|2225.66|2224.16|2225.65|2224.15|2226.08|2224.58|2225.23|2223.73|0
1673575800000|2023-01-13 02:10:00|2225.64|2224.14|2225.22|2223.72|2225.65|2224.15|2225.2|2223.7|0
1673576100000|2023-01-13 02:15:00|2225.21|2223.71|2224.76|2223.26|2225.21|2223.71|2224.34|2222.84|0
1673576400000|2023-01-13 02:20:00|2224.77|2223.27|2224.35|2222.85|2225.19|2223.69|2224.35|2222.85|0
1673576700000|2023-01-13 02:25:00|2224.36|2222.86|2223.92|2222.42|2224.78|2223.28|2223.92|2222.42|0
1673577000000|2023-01-13 02:30:00|2224.34|2222.84|2224.79|2223.29|2225.21|2223.71|2223.92|2222.42|0
1673577300000|2023-01-13 02:35:00|2224.78|2223.28|2224.8|2223.3|2224.8|2223.3|2224.36|2222.86|0
1673577600000|2023-01-13 02:40:00|2224.79|2223.29|2224.8|2223.3|2224.81|2223.31|2224.37|2222.87|0
1673577900000|2023-01-13 02:45:00|2224.81|2223.31|2224.38|2222.88|2224.81|2223.31|2224.37|2222.87|0
1673578200000|2023-01-13 02:50:00|2224.37|2222.87|2224.8|2223.3|2224.81|2223.31|2223.95|2222.45|0
1673578500000|2023-01-13 02:55:00|2224.59|2223.09|2224.37|2222.87|2224.8|2223.3|2223.95|2222.45|0
1673578800000|2023-01-13 03:00:00|2224.38|2222.88|2223.94|2222.44|2224.38|2222.88|2223.94|2222.44|0
1673579100000|2023-01-13 03:05:00|2223.95|2222.45|2224.36|2222.86|2224.79|2223.29|2223.94|2222.44|0
1673579400000|2023-01-13 03:10:00|2224.37|2222.87|2224.79|2223.29|2224.8|2223.3|2224.36|2222.86|0
1673579700000|2023-01-13 03:15:00|2224.8|2223.3|2225.22|2223.72|2225.22|2223.72|2224.79|2223.29|0
1673580000000|2023-01-13 03:20:00|2225.21|2223.71|2225.21|2223.71|2225.65|2224.15|2225.21|2223.71|0
1673580300000|2023-01-13 03:25:00|2225.22|2223.72|2225.2|2223.7|2225.64|2224.14|2225.2|2223.7|0
1673580600000|2023-01-13 03:30:00|2225.21|2223.71|2224.77|2223.27|2225.21|2223.71|2224.35|2222.85|0
1673580900000|2023-01-13 03:35:00|2224.78|2223.28|2224.76|2223.26|2224.78|2223.28|2224.76|2223.26|0
1673581200000|2023-01-13 03:40:00|2224.55|2223.05|2224.76|2223.26|2225.19|2223.69|2224.55|2223.05|0
1673581500000|2023-01-13 03:45:00|2224.77|2223.27|2224.35|2222.85|2224.77|2223.27|2224.34|2222.84|0
1673581800000|2023-01-13 03:50:00|2224.34|2222.84|2224.36|2222.86|2224.36|2222.86|2223.93|2222.43|0
1673582100000|2023-01-13 03:55:00|2224.35|2222.85|2225.2|2223.7|2225.2|2223.7|2224.35|2222.85|0
1673582400000|2023-01-13 04:00:00|2224.78|2223.28|2224.78|2223.28|2225.2|2223.7|2224.36|2222.86|0
1673582700000|2023-01-13 04:05:00|2224.79|2223.29|2225.22|2223.72|2225.22|2223.72|2224.78|2223.28|0
1673583000000|2023-01-13 04:10:00|2225.21|2223.71|2225.21|2223.71|2225.22|2223.72|2224.79|2223.29|0
1673583300000|2023-01-13 04:15:00|2225.42|2223.92|2225.2|2223.7|2225.42|2223.92|2225.2|2223.7|0
1673583600000|2023-01-13 04:20:00|2225.21|2223.71|2225.63|2224.13|2225.63|2224.13|2225.2|2223.7|0
1673583900000|2023-01-13 04:25:00|2225.21|2223.71|2225.21|2223.71|2225.21|2223.71|2225.21|2223.71|0
1673584200000|2023-01-13 04:30:00|2225.63|2224.13|2225.63|2224.13|2225.63|2224.13|2225.21|2223.71|0
1673584500000|2023-01-13 04:35:00|2225.21|2223.71|2225.21|2223.71|2225.21|2223.71|2225.2|2223.7|0
1673584800000|2023-01-13 04:40:00|2225.42|2223.92|2225.21|2223.71|2225.42|2223.92|2225.2|2223.7|0
1673585100000|2023-01-13 04:45:00|2225.2|2223.7|2225.23|2223.73|2225.24|2223.74|2225.2|2223.7|0
1673585400000|2023-01-13 04:50:00|2225.24|2223.74|2224.82|2223.32|2225.65|2224.15|2224.81|2223.31|0
1673585700000|2023-01-13 04:55:00|2225.03|2223.53|2225.24|2223.74|2225.24|2223.74|2224.81|2223.31|0
1673586000000|2023-01-13 05:00:00|2224.82|2223.32|2225.24|2223.74|2225.24|2223.74|2224.81|2223.31|0
1673586300000|2023-01-13 05:05:00|2225.25|2223.75|2225.23|2223.73|2225.66|2224.16|2224.81|2223.31|0
1673586600000|2023-01-13 05:10:00|2224.81|2223.31|2224.82|2223.32|2225.23|2223.73|2224.81|2223.31|0
1673586900000|2023-01-13 05:15:00|2224.81|2223.31|2224.82|2223.32|2224.82|2223.32|2224.81|2223.31|0
1673587200000|2023-01-13 05:20:00|2224.81|2223.31|2225.65|2224.15|2225.66|2224.16|2224.81|2223.31|0
1673587500000|2023-01-13 05:25:00|2225.44|2223.94|2225.22|2223.72|2225.65|2224.15|2225.22|2223.72|0
1673587800000|2023-01-13 05:30:00|2225.23|2223.73|2225.43|2223.93|2225.65|2224.15|2225.21|2223.71|0
1673588100000|2023-01-13 05:35:00|2225.64|2224.14|2225.22|2223.72|2225.65|2224.15|2225.21|2223.71|0
1673588400000|2023-01-13 05:40:00|2225.43|2223.93|2226.07|2224.57|2226.07|2224.57|2225.22|2223.72|0
1673588700000|2023-01-13 05:45:00|2225.86|2224.36|2225.65|2224.15|2226.07|2224.57|2225.64|2224.14|0
1673589000000|2023-01-13 05:50:00|2225.64|2224.14|2225.23|2223.73|2226.07|2224.57|2225.23|2223.73|0
1673589300000|2023-01-13 05:55:00|2225.44|2223.94|2225.24|2223.74|2225.66|2224.16|2225.24|2223.74|0
1673589600000|2023-01-13 06:00:00|2224.82|2223.32|2225.24|2223.74|2225.25|2223.75|2224.82|2223.32|0
1673589900000|2023-01-13 06:05:00|2224.82|2223.32|2225.67|2224.17|2225.67|2224.17|2224.82|2223.32|0
1673590200000|2023-01-13 06:10:00|2225.66|2224.16|2225.23|2223.73|2225.67|2224.17|2225.23|2223.73|0
1673590500000|2023-01-13 06:15:00|2225.24|2223.74|2226.08|2224.58|2226.08|2224.58|2225.23|2223.73|0
1673590800000|2023-01-13 06:20:00|2226.09|2224.59|2227.36|2225.86|2227.36|2225.86|2226.09|2224.59|0
1673591100000|2023-01-13 06:25:00|2227.35|2225.85|2226.92|2225.42|2227.36|2225.86|2226.92|2225.42|0
1673591400000|2023-01-13 06:30:00|2226.93|2225.43|2227.36|2225.86|2227.36|2225.86|2226.92|2225.42|0
1673591700000|2023-01-13 06:35:00|2227.35|2225.85|2227.78|2226.28|2227.78|2226.28|2227.35|2225.85|0
1673592000000|2023-01-13 06:40:00|2227.79|2226.29|2226.87|2225.37|2227.79|2226.29|2226.87|2225.37|0
1673592300000|2023-01-13 06:45:00|2227.08|2225.58|2226.03|2224.53|2227.29|2225.79|2225.62|2224.12|0
1673592600000|2023-01-13 06:50:00|2225.82|2224.32|2226.46|2224.96|2226.47|2224.97|2225.61|2224.11|0
1673592900000|2023-01-13 06:55:00|2226.47|2224.97|2226.45|2224.95|2226.47|2224.97|2226.03|2224.53|0
1673593200000|2023-01-13 07:00:00|2226.46|2224.96|2226.09|2224.59|2227.29|2225.79|2225.7|2224.2|0
1673593500000|2023-01-13 07:05:00|2226.08|2224.58|2226.84|2225.34|2226.85|2225.35|2225.67|2224.17|0
1673593800000|2023-01-13 07:10:00|2226.83|2225.33|2226.8|2225.3|2227.67|2226.17|2226.38|2224.88|0
1673594100000|2023-01-13 07:15:00|2226.59|2225.09|2227.19|2225.69|2227.61|2226.11|2226.37|2224.87|0
1673594400000|2023-01-13 07:20:00|2227.17|2225.67|2227.18|2225.68|2227.6|2226.1|2226.74|2225.24|0
1673594700000|2023-01-13 07:25:00|2227.17|2225.67|2225.76|2224.26|2227.17|2225.67|2225.76|2224.26|0
1673595000000|2023-01-13 07:30:00|2225.77|2224.27|2224.49|2223.09|2226.19|2224.69|2223.99|2222.59|65
1673595300000|2023-01-13 07:35:00|2224.86|2223.46|2223.61|2222.21|2224.86|2223.46|2222.86|2221.46|22
1673595600000|2023-01-13 07:40:00|2223.36|2221.96|2223.36|2221.96|2223.61|2222.21|2223.11|2221.71|21
1673595900000|2023-01-13 07:45:00|2222.99|2221.59|2222.36|2220.96|2223.49|2222.09|2222.11|2220.71|42
1673596200000|2023-01-13 07:50:00|2222.24|2220.84|2222.61|2221.21|2222.86|2221.46|2222.24|2220.84|14
1673596500000|2023-01-13 07:55:00|2222.91|2221.41|2222.86|2221.36|2222.91|2221.41|2222.42|2220.92|0
1673596800000|2023-01-13 08:00:00|2222.45|2220.95|2225.79|2225.29|2226.66|2226.16|2221.91|2220.94|4159
1673597100000|2023-01-13 08:05:00|2225.54|2225.04|2219.54|2219.04|2225.54|2225.04|2216.54|2216.04|3059
1673597400000|2023-01-13 08:10:00|2219.29|2218.79|2217.54|2217.04|2220.29|2219.79|2216.91|2216.41|1378
1673597700000|2023-01-13 08:15:00|2217.79|2217.29|2218.54|2218.04|2219.79|2219.29|2216.79|2216.29|1155
1673598000000|2023-01-13 08:20:00|2218.29|2217.79|2218.16|2217.66|2220.29|2219.79|2218.04|2217.54|965
1673598300000|2023-01-13 08:25:00|2218.04|2217.54|2221.29|2220.79|2221.29|2220.79|2216.79|2216.29|1466
1673598600000|2023-01-13 08:30:00|2221.04|2220.54|2221.54|2221.04|2222.04|2221.54|2219.04|2218.54|1379
1673598900000|2023-01-13 08:35:00|2221.79|2221.29|2222.79|2222.29|2223.29|2222.79|2221.54|2221.04|1038
1673599200000|2023-01-13 08:40:00|2223.16|2222.66|2224.41|2223.91|2225.66|2225.16|2222.91|2222.41|842
1673599500000|2023-01-13 08:45:00|2224.66|2224.16|2224.03|2223.53|2226.16|2225.66|2223.66|2223.16|1178
1673599800000|2023-01-13 08:50:00|2223.91|2223.41|2223.16|2222.66|2224.66|2224.16|2221.91|2221.41|708
1673600100000|2023-01-13 08:55:00|2223.41|2222.91|2223.91|2223.41|2224.41|2223.91|2222.03|2221.53|474
1673600400000|2023-01-13 09:00:00|2223.66|2223.16|2223.66|2223.16|2223.66|2223.16|2221.16|2220.66|767
1673600700000|2023-01-13 09:05:00|2223.41|2222.91|2222.91|2222.41|2224.91|2224.41|2222.28|2221.78|619
1673601000000|2023-01-13 09:10:00|2222.78|2222.28|2223.16|2222.66|2223.66|2223.16|2222.41|2221.91|357
1673601300000|2023-01-13 09:15:00|2223.03|2222.53|2219.41|2218.91|2223.16|2222.66|2218.78|2218.28|796
1673601600000|2023-01-13 09:20:00|2219.66|2219.16|2221.66|2221.16|2221.91|2221.41|2219.66|2219.16|882
1673601900000|2023-01-13 09:25:00|2221.91|2221.41|2218.91|2218.41|2221.91|2221.41|2218.66|2218.16|811
1673602200000|2023-01-13 09:30:00|2219.16|2218.66|2220.66|2220.16|2220.78|2220.28|2218.91|2218.41|444
1673602500000|2023-01-13 09:35:00|2221.03|2220.53|2220.66|2220.16|2221.91|2221.41|2220.16|2219.66|376
1673602800000|2023-01-13 09:40:00|2220.41|2219.91|2223.41|2222.91|2223.78|2223.28|2219.66|2219.16|653
1673603100000|2023-01-13 09:45:00|2223.28|2222.78|2223.16|2222.66|2224.16|2223.66|2222.16|2221.66|326
1673603400000|2023-01-13 09:50:00|2223.03|2222.53|2223.91|2223.41|2224.66|2224.16|2222.41|2221.91|433
1673603700000|2023-01-13 09:55:00|2223.66|2223.16|2223.41|2222.91|2224.66|2224.16|2222.66|2222.16|770
1673604000000|2023-01-13 10:00:00|2223.66|2223.16|2222.91|2222.41|2224.66|2224.16|2222.66|2222.16|528
1673604300000|2023-01-13 10:05:00|2222.78|2222.28|2221.91|2221.41|2223.41|2222.91|2221.91|2221.41|233
1673604600000|2023-01-13 10:10:00|2222.03|2221.53|2223.66|2223.16|2223.66|2223.16|2221.78|2221.28|340
1673604900000|2023-01-13 10:15:00|2223.53|2223.03|2223.41|2222.91|2224.16|2223.66|2222.91|2222.41|197
1673605200000|2023-01-13 10:20:00|2223.28|2222.78|2221.41|2220.91|2223.66|2223.16|2221.41|2220.91|346
1673605500000|2023-01-13 10:25:00|2221.53|2221.03|2221.91|2221.41|2222.16|2221.66|2220.41|2219.91|393
1673605800000|2023-01-13 10:30:00|2221.78|2221.28|2220.66|2220.16|2221.91|2221.41|2220.41|2219.91|219
1673606100000|2023-01-13 10:35:00|2220.53|2220.03|2220.66|2220.16|2220.66|2220.16|2219.16|2218.66|431
1673606400000|2023-01-13 10:40:00|2220.41|2219.91|2219.16|2218.66|2220.66|2220.16|2219.16|2218.66|291
1673606700000|2023-01-13 10:45:00|2219.28|2218.78|2219.16|2218.66|2219.66|2219.16|2218.16|2217.66|491
1673607000000|2023-01-13 10:50:00|2218.91|2218.41|2217.66|2217.16|2220.16|2219.66|2217.41|2216.91|613
1673607300000|2023-01-13 10:55:00|2217.53|2217.03|2217.16|2216.66|2218.66|2218.16|2217.16|2216.66|394
1673607600000|2023-01-13 11:00:00|2216.91|2216.41|2215.28|2214.78|2217.66|2217.16|2215.28|2214.78|850
1673607900000|2023-01-13 11:05:00|2215.16|2214.66|2216.41|2215.91|2217.16|2216.66|2215.16|2214.66|620
1673608200000|2023-01-13 11:10:00|2216.53|2216.03|2217.16|2216.66|2217.66|2217.16|2215.66|2215.16|521
1673608500000|2023-01-13 11:15:00|2217.28|2216.78|2215.66|2215.16|2217.91|2217.41|2214.91|2214.41|349
1673608800000|2023-01-13 11:20:00|2215.53|2215.03|2216.16|2215.66|2216.41|2215.91|2214.53|2214.03|546
1673609100000|2023-01-13 11:25:00|2215.91|2215.41|2214.41|2213.91|2216.41|2215.91|2214.03|2213.53|854
1673609400000|2023-01-13 11:30:00|2214.28|2213.78|2213.53|2213.03|2215.16|2214.66|2213.41|2212.91|789
1673609700000|2023-01-13 11:35:00|2213.41|2212.91|2212.91|2212.41|2214.41|2213.91|2212.41|2211.91|715
1673610000000|2023-01-13 11:40:00|2212.78|2212.28|2214.91|2214.41|2214.91|2214.41|2212.78|2212.28|387
1673610300000|2023-01-13 11:45:00|2214.78|2214.28|2215.16|2214.66|2215.66|2215.16|2214.28|2213.78|296
1673610600000|2023-01-13 11:50:00|2215.03|2214.53|2212.91|2212.41|2215.03|2214.53|2212.91|2212.41|360
1673610900000|2023-01-13 11:55:00|2212.78|2212.28|2212.16|2211.66|2213.41|2212.91|2211.66|2211.16|522
1673611200000|2023-01-13 12:00:00|2212.28|2211.78|2213.66|2213.16|2213.66|2213.16|2211.41|2210.91|378
1673611500000|2023-01-13 12:05:00|2213.53|2213.03|2213.66|2213.16|2213.91|2213.41|2213.28|2212.78|333
1673611800000|2023-01-13 12:10:00|2213.41|2212.91|2213.91|2213.41|2214.66|2214.16|2213.16|2212.66|417
1673612100000|2023-01-13 12:15:00|2213.66|2213.16|2212.41|2211.91|2214.16|2213.66|2212.41|2211.91|1789
1673612400000|2023-01-13 12:20:00|2212.53|2212.03|2210.03|2209.53|2212.53|2212.03|2209.91|2209.41|547
1673612700000|2023-01-13 12:25:00|2209.91|2209.41|2208.53|2208.03|2210.41|2209.91|2208.41|2207.91|526
1673613000000|2023-01-13 12:30:00|2208.41|2207.91|2209.41|2208.91|2209.91|2209.41|2207.66|2207.16|612
1673613300000|2023-01-13 12:35:00|2209.66|2209.16|2208.28|2207.78|2209.78|2209.28|2208.16|2207.66|321
1673613600000|2023-01-13 12:40:00|2208.49|2207.99|2206.87|2206.37|2208.99|2208.49|2206.62|2206.12|485
1673613900000|2023-01-13 12:45:00|2206.74|2206.24|2207.37|2206.87|2208.37|2207.87|2206.37|2205.87|545
1673614200000|2023-01-13 12:50:00|2207.24|2206.74|2207.62|2207.12|2208.12|2207.62|2206.12|2205.62|531
1673614500000|2023-01-13 12:55:00|2207.37|2206.87|2207.37|2206.87|2207.62|2207.12|2206.62|2206.12|490
1673614800000|2023-01-13 13:00:00|2207.12|2206.62|2207.87|2207.37|2208.62|2208.12|2207.12|2206.62|569
1673615100000|2023-01-13 13:05:00|2208.12|2207.62|2207.87|2207.37|2208.12|2207.62|2207.12|2206.62|430
1673615400000|2023-01-13 13:10:00|2207.74|2207.24|2208.74|2208.24|2209.12|2208.62|2207.62|2207.12|521
1673615700000|2023-01-13 13:15:00|2208.62|2208.12|2208.37|2207.87|2209.37|2208.87|2208.12|2207.62|304
1673616000000|2023-01-13 13:20:00|2208.49|2207.99|2207.62|2207.12|2208.62|2208.12|2207.37|2206.87|283
1673616300000|2023-01-13 13:25:00|2207.74|2207.24|2206.37|2205.87|2207.87|2207.37|2206.12|2205.62|329
1673616600000|2023-01-13 13:30:00|2206.24|2205.74|2205.62|2205.12|2206.37|2205.87|2205.12|2204.62|504
1673616900000|2023-01-13 13:35:00|2205.49|2204.99|2207.62|2207.12|2207.62|2207.12|2205.37|2204.87|772
1673617200000|2023-01-13 13:40:00|2207.87|2207.37|2207.49|2206.99|2207.87|2207.37|2206.74|2206.24|676
1673617500000|2023-01-13 13:45:00|2207.37|2206.87|2208.87|2208.37|2208.87|2208.37|2206.62|2206.12|443
1673617800000|2023-01-13 13:50:00|2208.99|2208.49|2208.87|2208.37|2210.12|2209.62|2208.87|2208.37|551
1673618100000|2023-01-13 13:55:00|2209.12|2208.62|2209.99|2209.49|2210.12|2209.62|2208.12|2207.62|400
1673618400000|2023-01-13 14:00:00|2210.12|2209.62|2209.87|2209.37|2210.62|2210.12|2208.87|2208.37|642
1673618700000|2023-01-13 14:05:00|2209.99|2209.49|2208.62|2208.12|2210.37|2209.87|2208.24|2207.74|571
1673619000000|2023-01-13 14:10:00|2208.87|2208.37|2209.87|2209.37|2210.12|2209.62|2208.37|2207.87|474
1673619300000|2023-01-13 14:15:00|2209.74|2209.24|2210.87|2210.37|2211.12|2210.62|2209.37|2208.87|557
1673619600000|2023-01-13 14:20:00|2211.12|2210.62|2210.37|2209.87|2212.12|2211.62|2210.12|2209.62|456
1673619900000|2023-01-13 14:25:00|2210.62|2210.12|2211.87|2211.37|2212.12|2211.62|2210.62|2210.12|630
1673620200000|2023-01-13 14:30:00|2211.99|2211.49|2213.37|2212.87|2214.12|2213.62|2211.49|2210.99|1155
1673620500000|2023-01-13 14:35:00|2213.24|2212.74|2214.37|2213.87|2215.37|2214.87|2212.99|2212.49|957
1673620800000|2023-01-13 14:40:00|2214.62|2214.12|2215.37|2214.87|2215.62|2215.12|2212.87|2212.37|932
1673621100000|2023-01-13 14:45:00|2215.49|2214.99|2218.87|2218.37|2219.62|2219.12|2214.74|2214.24|1883
1673621400000|2023-01-13 14:50:00|2218.62|2218.12|2218.37|2217.87|2219.87|2219.37|2217.99|2217.49|1279
1673621700000|2023-01-13 14:55:00|2218.24|2217.74|2216.37|2215.87|2218.24|2217.74|2215.99|2215.49|1074
1673622000000|2023-01-13 15:00:00|2215.74|2215.24|2215.99|2215.49|2218.87|2218.37|2215.24|2214.74|1691
1673622300000|2023-01-13 15:05:00|2216.12|2215.62|2214.62|2214.12|2218.99|2218.49|2214.62|2214.12|1313
1673622600000|2023-01-13 15:10:00|2214.34|2213.84|2217.09|2216.59|2217.46|2216.96|2214.34|2213.84|659
1673622900000|2023-01-13 15:15:00|2217.34|2216.84|2217.84|2217.34|2217.84|2217.34|2216.84|2216.34|555
1673623200000|2023-01-13 15:20:00|2218.09|2217.59|2218.59|2218.09|2218.84|2218.34|2216.84|2216.34|735
1673623500000|2023-01-13 15:25:00|2218.71|2218.21|2217.96|2217.46|2218.84|2218.34|2217.46|2216.96|600
1673623800000|2023-01-13 15:30:00|2218.09|2217.59|2217.84|2217.34|2218.84|2218.34|2217.34|2216.84|471
1673624100000|2023-01-13 15:35:00|2217.59|2217.09|2218.59|2218.09|2219.09|2218.59|2217.59|2217.09|513
1673624400000|2023-01-13 15:40:00|2218.71|2218.21|2218.09|2217.59|2219.09|2218.59|2218.09|2217.59|286
1673624700000|2023-01-13 15:45:00|2218.34|2217.84|2216.84|2216.34|2218.34|2217.84|2216.34|2215.84|619
1673625000000|2023-01-13 15:50:00|2217.09|2216.59|2216.09|2215.59|2217.21|2216.71|2215.71|2215.21|9666
1673625300000|2023-01-13 15:55:00|2216.34|2215.84|2215.46|2214.96|2216.84|2216.34|2215.34|2214.84|488
1673625600000|2023-01-13 16:00:00|2215.34|2214.84|2215.09|2214.59|2215.84|2215.34|2213.84|2213.34|4938
1673625900000|2023-01-13 16:05:00|2215.21|2214.71|2214.84|2214.34|2215.84|2215.34|2214.59|2214.09|470
1673626200000|2023-01-13 16:10:00|2214.59|2214.09|2214.84|2214.34|2215.59|2215.09|2214.46|2213.96|1293
1673626500000|2023-01-13 16:15:00|2215.09|2214.59|2216.34|2215.84|2216.34|2215.84|2214.59|2214.09|835
1673626800000|2023-01-13 16:20:00|2216.09|2215.59|2218.59|2217.09|2218.59|2217.84|2216.09|2215.59|1761
1673627100000|2023-01-13 16:25:00|2218.58|2217.08|2217.26|2215.76|2218.94|2217.44|2217.25|2215.75|1391
1673627400000|2023-01-13 16:30:00|2217.25|2215.75|2218.54|2217.14|2219.54|2218.14|2217.25|2215.75|715
1673627700000|2023-01-13 16:35:00|2218.29|2216.89|2218.66|2217.26|2218.91|2217.51|2218.04|2216.64|95
1673628000000|2023-01-13 16:40:00|2218.54|2217.14|2218.29|2216.89|2218.54|2217.14|2217.41|2216.01|55
1673628300000|2023-01-13 16:45:00|2218.16|2216.76|2218.54|2217.14|2218.54|2217.14|2216.91|2215.51|112
1673628600000|2023-01-13 16:50:00|2218.41|2217.01|2218.41|2217.01|2218.66|2217.26|2217.66|2216.26|74
1673628900000|2023-01-13 16:55:00|2218.29|2216.89|2218.71|2217.21|2219.04|2217.64|2218.04|2216.64|63
1673629200000|2023-01-13 17:00:00|2218.72|2217.22|2219.58|2218.08|2220.02|2218.52|2218.7|2217.2|0
1673629500000|2023-01-13 17:05:00|2219.59|2218.09|2219.95|2218.45|2220.37|2218.87|2219.5|2218|0
1673629800000|2023-01-13 17:10:00|2219.94|2218.44|2220.42|2218.92|2220.42|2218.92|2219.94|2218.44|0
1673630100000|2023-01-13 17:15:00|2220.41|2218.91|2220.43|2218.93|2220.85|2219.35|2220|2218.5|0
1673630400000|2023-01-13 17:20:00|2220.42|2218.92|2220|2218.5|2220.85|2219.35|2219.99|2218.49|0
1673630700000|2023-01-13 17:25:00|2220.41|2218.91|2220.03|2218.53|2220.45|2218.95|2220|2218.5|0
1673631000000|2023-01-13 17:30:00|2220.02|2218.52|2219.58|2218.08|2220.04|2218.54|2219.17|2217.67|0
1673631300000|2023-01-13 17:35:00|2219.57|2218.07|2219.13|2217.63|2219.58|2218.08|2219.12|2217.62|0
1673631600000|2023-01-13 17:40:00|2219.14|2217.64|2220|2218.5|2220|2218.5|2219.12|2217.62|0
1673631900000|2023-01-13 17:45:00|2220.01|2218.51|2219.59|2218.09|2220.02|2218.52|2219.57|2218.07|0
1673632200000|2023-01-13 17:50:00|2219.58|2218.08|2219.59|2218.09|2220.01|2218.51|2219.56|2218.06|0
1673632500000|2023-01-13 17:55:00|2220.01|2218.51|2220.03|2218.53|2220.45|2218.95|2220|2218.5|0
1673632800000|2023-01-13 18:00:00|2220.02|2218.52|2220.02|2218.52|2220.88|2219.38|2220.02|2218.52|0
1673633100000|2023-01-13 18:05:00|2220.01|2218.51|2220.01|2218.51|2220.02|2218.52|2219.58|2218.08|0
1673633400000|2023-01-13 18:10:00|2220.02|2218.52|2220.01|2218.51|2220.45|2218.95|2220.01|2218.51|0
1673633700000|2023-01-13 18:15:00|2220.02|2218.52|2219.56|2218.06|2220.02|2218.52|2219.14|2217.64|0
1673634000000|2023-01-13 18:20:00|2219.55|2218.05|2219.57|2218.07|2219.98|2218.48|2219.12|2217.62|0
1673634300000|2023-01-13 18:25:00|2219.56|2218.06|2220.41|2218.91|2220.41|2218.91|2219.56|2218.06|0
1673634600000|2023-01-13 18:30:00|2220.4|2218.9|2221.29|2219.79|2221.29|2219.79|2220.39|2218.89|0
1673634900000|2023-01-13 18:35:00|2221.28|2219.78|2221.33|2219.83|2221.33|2219.83|2220.43|2218.93|0
1673635200000|2023-01-13 18:40:00|2221.75|2220.25|2222.85|2221.35|2222.87|2221.37|2221.32|2219.82|0
1673635500000|2023-01-13 18:45:00|2222.84|2221.34|2223.72|2222.22|2223.73|2222.23|2222.41|2220.91|0
1673635800000|2023-01-13 18:50:00|2223.71|2222.21|2222.87|2221.37|2223.73|2222.23|2222.87|2221.37|0
1673636100000|2023-01-13 18:55:00|2222.88|2221.38|2223.3|2221.8|2223.31|2221.81|2222.87|2221.37|0
1673636400000|2023-01-13 19:00:00|2223.31|2221.81|2222.92|2221.42|2224.21|2222.71|2222.49|2220.99|0
1673636700000|2023-01-13 19:05:00|2222.91|2221.41|2222.02|2220.52|2223.37|2221.87|2222.02|2220.52|0
1673637000000|2023-01-13 19:10:00|2222.03|2220.53|2222.46|2220.96|2222.89|2221.39|2222.02|2220.52|0
1673637300000|2023-01-13 19:15:00|2222.47|2220.97|2222.46|2220.96|2222.9|2221.4|2222.45|2220.95|0
1673637600000|2023-01-13 19:20:00|2222.45|2220.95|2222.04|2220.54|2222.46|2220.96|2222.02|2220.52|0
1673637900000|2023-01-13 19:25:00|2222.46|2220.96|2222.48|2220.98|2222.48|2220.98|2222.03|2220.53|0
1673638200000|2023-01-13 19:30:00|2222.49|2220.99|2222.48|2220.98|2222.92|2221.42|2222.47|2220.97|0
1673638500000|2023-01-13 19:35:00|2222.49|2220.99|2222.92|2221.42|2222.92|2221.42|2222.04|2220.54|0
1673638800000|2023-01-13 19:40:00|2222.91|2221.41|2222.9|2221.4|2222.91|2221.41|2222.47|2220.97|0
1673639100000|2023-01-13 19:45:00|2222.91|2221.41|2222.91|2221.41|2223.34|2221.84|2222.47|2220.97|0
1673639400000|2023-01-13 19:50:00|2222.9|2221.4|2221.64|2220.14|2222.91|2221.41|2221.64|2220.14|0
1673639700000|2023-01-13 19:55:00|2221.63|2220.13|2222.49|2220.99|2222.92|2221.42|2221.63|2220.13|0
1673640000000|2023-01-13 20:00:00|2222.5|2221|2223|2221.5|2223|2221.5|2222.49|2220.99|0
1673640300000|2023-01-13 20:05:00|2222.99|2221.49|2223|2221.5|2223|2221.5|2222.56|2221.06|0
1673640600000|2023-01-13 20:10:00|2223.01|2221.51|2222.98|2221.48|2223.44|2221.94|2222.98|2221.48|0
1673640900000|2023-01-13 20:15:00|2222.99|2221.49|2223.42|2221.92|2223.43|2221.93|2222.98|2221.48|0
1673641200000|2023-01-13 20:20:00|2223.41|2221.91|2224.26|2222.76|2224.27|2222.77|2223.41|2221.91|0
1673641500000|2023-01-13 20:25:00|2224.27|2222.77|2225.2|2223.7|2225.2|2223.7|2224.27|2222.77|0
1673641800000|2023-01-13 20:30:00|2225.21|2223.71|2225.29|2223.79|2225.64|2224.14|2225.19|2223.69|0
1673642100000|2023-01-13 20:35:00|2225.3|2223.8|2226.92|2225.42|2226.92|2225.42|2225.29|2223.79|0
1673642400000|2023-01-13 20:40:00|2226.51|2225.01|2226.47|2224.97|2226.68|2225.18|2225.63|2224.13|0
1673642700000|2023-01-13 20:45:00|2226.46|2224.96|2226.44|2224.94|2226.47|2224.97|2225.58|2224.08|0
1673643000000|2023-01-13 20:50:00|2226.43|2224.93|2226.83|2225.33|2227.26|2225.76|2226.37|2224.87|0
1673643300000|2023-01-13 20:55:00|2226.84|2225.34|2226.86|2225.36|2227.48|2225.98|2226.05|2224.55|0
1673643600000|2023-01-13 21:00:00|2226.85|2225.35|2225.83|2224.33|2227.32|2225.82|2225.83|2224.33|0
1673643900000|2023-01-13 21:05:00|2225.79|2224.29|2226.09|2224.59|2226.09|2224.59|2225.53|2224.03|0
1673644200000|2023-01-13 21:10:00|2226.08|2224.58|2226|2224.5|2226.08|2224.58|2225.62|2224.12|0
1673644500000|2023-01-13 21:15:00|2226.09|2224.59|2225.91|2224.41|2226.09|2224.59|2225.83|2224.33|0
1673644800000|2023-01-13 21:20:00|2225.83|2224.33|2226.38|2224.88|2226.38|2224.88|2225.83|2224.33|0
1673645100000|2023-01-13 21:25:00|2226.39|2224.89|2226.97|2225.47|2227.06|2225.56|2226.39|2224.89|0
1673645400000|2023-01-13 21:30:00|2227.06|2225.56|2227.19|2225.69|2227.44|2225.94|2226.97|2225.47|0
1673645700000|2023-01-13 21:35:00|2227.2|2225.7|2227.36|2225.86|2227.45|2225.95|2227.2|2225.7|0
1673646000000|2023-01-13 21:40:00|2227.37|2225.87|2227.36|2225.86|2227.45|2225.95|2227.28|2225.78|0
1673646300000|2023-01-13 21:45:00|2227.37|2225.87|2227.62|2226.12|2227.71|2226.21|2227.36|2225.86|0
1673646600000|2023-01-13 21:50:00|2227.63|2226.13|2227.75|2226.25|2227.75|2226.25|2227.62|2226.12|0
1673646900000|2023-01-13 21:55:00|2227.62|2226.12|2227.58|2226.08|2227.75|2226.25|2227.41|2225.91|0
1673823600000|2023-01-15 23:00:00|2227.09|2225.59|2225.77|2224.27|2227.13|2225.63|2225.72|2224.22|0
1673823900000|2023-01-15 23:05:00|2225.76|2224.26|2225.43|2223.93|2225.89|2224.39|2225.13|2223.63|0
1673824200000|2023-01-15 23:10:00|2225.42|2223.92|2224.66|2223.16|2225.43|2223.93|2224.4|2222.9|0
1673824500000|2023-01-15 23:15:00|2224.7|2223.2|2224.96|2223.46|2225.13|2223.63|2224.66|2223.16|0
1673824800000|2023-01-15 23:20:00|2224.95|2223.45|2224.49|2222.99|2225.25|2223.75|2224.31|2222.81|0
1673825100000|2023-01-15 23:25:00|2224.57|2223.07|2224.31|2222.81|2224.57|2223.07|2224.19|2222.69|0
1673825400000|2023-01-15 23:30:00|2224.32|2222.82|2224.87|2223.37|2225.04|2223.54|2224.32|2222.82|0
1673825700000|2023-01-15 23:35:00|2224.91|2223.41|2224.78|2223.28|2225.04|2223.54|2224.66|2223.16|0
1673826000000|2023-01-15 23:40:00|2224.7|2223.2|2224.51|2223.01|2224.96|2223.46|2224.4|2222.9|0
1673826300000|2023-01-15 23:45:00|2224.59|2223.09|2224.04|2222.54|2224.72|2223.22|2224.04|2222.54|0
1673826600000|2023-01-15 23:50:00|2224.08|2222.58|2224.12|2222.62|2224.33|2222.83|2224.04|2222.54|0
1673826900000|2023-01-15 23:55:00|2224.04|2222.54|2224.33|2222.83|2224.33|2222.83|2223.65|2222.15|0
1673827200000|2023-01-16 00:00:00|2224.34|2222.84|2224.51|2223.01|2225.06|2223.56|2223.87|2222.37|0
1673827500000|2023-01-16 00:05:00|2224.59|2223.09|2225.27|2223.77|2225.36|2223.86|2224.51|2223.01|0
1673827800000|2023-01-16 00:10:00|2225.28|2223.78|2225.36|2223.86|2225.62|2224.12|2225.15|2223.65|0
1673828100000|2023-01-16 00:15:00|2225.45|2223.95|2225.11|2223.61|2225.52|2224.02|2223.86|2222.36|0
1673828400000|2023-01-16 00:20:00|2225.1|2223.6|2225.95|2224.45|2225.95|2224.45|2224.69|2223.19|0
1673828700000|2023-01-16 00:25:00|2225.74|2224.24|2225.75|2224.25|2225.96|2224.46|2225.53|2224.03|0
1673829000000|2023-01-16 00:30:00|2225.54|2224.04|2226.81|2225.31|2227.22|2225.72|2225.54|2224.04|0
1673829300000|2023-01-16 00:35:00|2227.02|2225.52|2227.64|2226.14|2227.85|2226.35|2226.8|2225.3|0
1673829600000|2023-01-16 00:40:00|2227.63|2226.13|2227.21|2225.71|2227.64|2226.14|2226.8|2225.3|0
1673829900000|2023-01-16 00:45:00|2226.79|2225.29|2227.63|2226.13|2227.84|2226.34|2226.79|2225.29|0
1673830200000|2023-01-16 00:50:00|2227.84|2226.34|2227.59|2226.09|2228.05|2226.55|2227.59|2226.09|0
1673830500000|2023-01-16 00:55:00|2228.01|2226.51|2228.01|2226.51|2228.01|2226.51|2227.8|2226.3|0
1673830800000|2023-01-16 01:00:00|2228|2226.5|2227.99|2226.49|2228|2226.5|2227.58|2226.08|0
1673831100000|2023-01-16 01:05:00|2228|2226.5|2229.26|2227.76|2229.26|2227.76|2227.99|2226.49|0
1673831400000|2023-01-16 01:10:00|2228.85|2227.35|2229.25|2227.75|2229.27|2227.77|2228.84|2227.34|0
1673831700000|2023-01-16 01:15:00|2229.26|2227.76|2230.25|2228.75|2230.25|2228.75|2229.26|2227.76|0
1673832000000|2023-01-16 01:20:00|2230.24|2228.74|2229.41|2227.91|2230.25|2228.75|2228.57|2227.07|0
1673832300000|2023-01-16 01:25:00|2229.83|2228.33|2229.4|2227.9|2229.83|2228.33|2228.98|2227.48|0
1673832600000|2023-01-16 01:30:00|2229.41|2227.91|2229.82|2228.32|2230.25|2228.75|2229.4|2227.9|0
1673832900000|2023-01-16 01:35:00|2230.23|2228.73|2228.99|2227.49|2230.24|2228.74|2228.56|2227.06|0
1673833200000|2023-01-16 01:40:00|2229.4|2227.9|2229.83|2228.33|2229.83|2228.33|2228.57|2227.07|0
1673833500000|2023-01-16 01:45:00|2229.41|2227.91|2230.26|2228.76|2230.26|2228.76|2229.41|2227.91|0
1673833800000|2023-01-16 01:50:00|2229.84|2228.34|2230.26|2228.76|2230.27|2228.77|2229.84|2228.34|0
1673834100000|2023-01-16 01:55:00|2230.68|2229.18|2231.53|2230.03|2231.96|2230.46|2230.68|2229.18|0
1673834400000|2023-01-16 02:00:00|2231.52|2230.02|2231.53|2230.03|2231.95|2230.45|2231.52|2230.02|0
1673834700000|2023-01-16 02:05:00|2231.32|2229.82|2231.53|2230.03|2231.54|2230.04|2231.11|2229.61|0
1673835000000|2023-01-16 02:10:00|2231.32|2229.82|2231.53|2230.03|2231.53|2230.03|2230.7|2229.2|0
1673835300000|2023-01-16 02:15:00|2231.54|2230.04|2231.11|2229.61|2231.54|2230.04|2230.7|2229.2|0
1673835600000|2023-01-16 02:20:00|2231.12|2229.62|2231.11|2229.61|2231.12|2229.62|2230.9|2229.4|0
1673835900000|2023-01-16 02:25:00|2231.12|2229.62|2230.7|2229.2|2231.12|2229.62|2230.7|2229.2|0
1673836200000|2023-01-16 02:30:00|2231.11|2229.61|2230.69|2229.19|2231.11|2229.61|2230.27|2228.77|0
1673836500000|2023-01-16 02:35:00|2230.48|2228.98|2230.27|2228.77|2230.69|2229.19|2230.27|2228.77|0
1673836800000|2023-01-16 02:40:00|2229.86|2228.36|2229.85|2228.35|2230.27|2228.77|2229.85|2228.35|0
1673837100000|2023-01-16 02:45:00|2229.86|2228.36|2230.27|2228.77|2230.27|2228.77|2229.85|2228.35|0
1673837400000|2023-01-16 02:50:00|2230.26|2228.76|2229.85|2228.35|2230.27|2228.77|2229.85|2228.35|0
1673837700000|2023-01-16 02:55:00|2229.86|2228.36|2229.87|2228.37|2229.87|2228.37|2229.85|2228.35|0
1673838000000|2023-01-16 03:00:00|2230.28|2228.78|2230.28|2228.78|2230.28|2228.78|2229.86|2228.36|0
1673838300000|2023-01-16 03:05:00|2229.86|2228.36|2229.43|2227.93|2229.86|2228.36|2229.42|2227.92|0
1673838600000|2023-01-16 03:10:00|2229.42|2227.92|2228.79|2227.29|2229.42|2227.92|2228.58|2227.08|0
1673838900000|2023-01-16 03:15:00|2229|2227.5|2229.01|2227.51|2229.01|2227.51|2228.58|2227.08|0
1673839200000|2023-01-16 03:20:00|2229.22|2227.72|2229.85|2228.35|2229.85|2228.35|2229.01|2227.51|0
1673839500000|2023-01-16 03:25:00|2229.84|2228.34|2229.84|2228.34|2229.84|2228.34|2229.43|2227.93|0
1673839800000|2023-01-16 03:30:00|2229.63|2228.13|2229.42|2227.92|2229.63|2228.13|2229.42|2227.92|0
1673840100000|2023-01-16 03:35:00|2229.01|2227.51|2229.42|2227.92|2229.43|2227.93|2229.01|2227.51|0
1673840400000|2023-01-16 03:40:00|2229|2227.5|2229|2227.5|2229.42|2227.92|2229|2227.5|0
1673840700000|2023-01-16 03:45:00|2228.99|2227.49|2229.21|2227.71|2229.42|2227.92|2228.99|2227.49|0
1673841000000|2023-01-16 03:50:00|2229.42|2227.92|2229.42|2227.92|2229.42|2227.92|2229|2227.5|0
1673841300000|2023-01-16 03:55:00|2229.43|2227.93|2229.43|2227.93|2229.43|2227.93|2229.42|2227.92|0
1673841600000|2023-01-16 04:00:00|2229.84|2228.34|2230.25|2228.75|2230.25|2228.75|2229.42|2227.92|0
1673841900000|2023-01-16 04:05:00|2230.67|2229.17|2230.66|2229.16|2230.67|2229.17|2230.66|2229.16|0
1673842200000|2023-01-16 04:10:00|2230.45|2228.95|2229.83|2228.33|2230.66|2229.16|2229.83|2228.33|0
1673842500000|2023-01-16 04:15:00|2230.24|2228.74|2229.83|2228.33|2230.24|2228.74|2229.83|2228.33|0
1673843100000|2023-01-16 04:25:00|2229.42|2227.92|2229.82|2228.32|2229.83|2228.33|2229.4|2227.9|0
1673843400000|2023-01-16 04:30:00|2229.62|2228.12|2229.82|2228.32|2229.82|2228.32|2229.41|2227.91|0
1673843700000|2023-01-16 04:35:00|2229.41|2227.91|2229.4|2227.9|2229.41|2227.91|2229.4|2227.9|0
1673844000000|2023-01-16 04:40:00|2228.99|2227.49|2228.99|2227.49|2229.41|2227.91|2228.99|2227.49|0
1673844300000|2023-01-16 04:45:00|2229.04|2227.54|2229.04|2227.54|2229.46|2227.96|2229.04|2227.54|0
1673844600000|2023-01-16 04:50:00|2229.05|2227.55|2229.88|2228.38|2229.89|2228.39|2229.05|2227.55|0
1673844900000|2023-01-16 04:55:00|2229.46|2227.96|2229.45|2227.95|2229.46|2227.96|2229.25|2227.75|0
1673845200000|2023-01-16 05:00:00|2229.39|2227.89|2229.39|2227.89|2229.4|2227.9|2228.96|2227.46|0
1673845500000|2023-01-16 05:05:00|2229.38|2227.88|2229.38|2227.88|2229.39|2227.89|2228.96|2227.46|0
1673845800000|2023-01-16 05:10:00|2229.37|2227.87|2229.28|2227.78|2229.37|2227.87|2229.28|2227.78|0
1673846400000|2023-01-16 05:20:00|2229.27|2227.77|2229.22|2227.72|2229.28|2227.78|2229.22|2227.72|0
1673847000000|2023-01-16 05:30:00|2229.21|2227.71|2228.39|2226.89|2229.21|2227.71|2228.39|2226.89|0
1673847300000|2023-01-16 05:35:00|2228.4|2226.9|2228.81|2227.31|2229.23|2227.73|2228.39|2226.89|0
1673847600000|2023-01-16 05:40:00|2229.22|2227.72|2227.98|2226.48|2229.23|2227.73|2227.98|2226.48|0
1673847900000|2023-01-16 05:45:00|2228.39|2226.89|2227.55|2226.05|2228.39|2226.89|2227.55|2226.05|0
1673848200000|2023-01-16 05:50:00|2227.96|2226.46|2227.96|2226.46|2227.96|2226.46|2227.53|2226.03|0
1673848500000|2023-01-16 05:55:00|2227.55|2226.05|2227.52|2226.02|2227.96|2226.46|2227.11|2225.61|0
1673848800000|2023-01-16 06:00:00|2227.53|2226.03|2226.68|2225.18|2227.53|2226.03|2226.68|2225.18|0
1673849100000|2023-01-16 06:05:00|2226.62|2225.12|2226.5|2225|2226.62|2225.12|2226.08|2224.58|0
1673849400000|2023-01-16 06:10:00|2226.49|2224.99|2226.92|2225.42|2226.92|2225.42|2226.07|2224.57|0
1673849700000|2023-01-16 06:15:00|2226.91|2225.41|2226.08|2224.58|2226.91|2225.41|2226.08|2224.58|0
1673850000000|2023-01-16 06:20:00|2226.49|2224.99|2226.01|2224.51|2226.49|2224.99|2225.59|2224.09|0
1673850300000|2023-01-16 06:25:00|2225.59|2224.09|2224.75|2223.25|2226.01|2224.51|2224.75|2223.25|0
1673850600000|2023-01-16 06:30:00|2224.76|2223.26|2224.32|2222.82|2224.76|2223.26|2223.91|2222.41|0
1673850900000|2023-01-16 06:35:00|2224.33|2222.83|2223.9|2222.4|2224.74|2223.24|2223.9|2222.4|0
1673851200000|2023-01-16 06:40:00|2223.91|2222.41|2223.9|2222.4|2224.33|2222.83|2222.66|2221.16|0
1673851500000|2023-01-16 06:45:00|2223.91|2222.41|2224.34|2222.84|2224.34|2222.84|2223.9|2222.4|0
1673851800000|2023-01-16 06:50:00|2224.13|2222.63|2223.5|2222|2224.13|2222.63|2222.66|2221.16|0
1673852100000|2023-01-16 06:55:00|2223.71|2222.21|2223.93|2222.43|2223.93|2222.43|2223.5|2222|0
1673852400000|2023-01-16 07:00:00|2223.51|2222.01|2221.43|2219.93|2223.51|2222.01|2221|2219.5|0
1673852700000|2023-01-16 07:05:00|2221.02|2219.52|2221.02|2219.52|2221.43|2219.93|2220.6|2219.1|0
1673853000000|2023-01-16 07:10:00|2221.01|2219.51|2221.64|2220.14|2221.85|2220.35|2221.01|2219.51|0
1673853300000|2023-01-16 07:15:00|2221.43|2219.93|2221.38|2219.88|2222.27|2220.77|2221.02|2219.52|0
1673853600000|2023-01-16 07:20:00|2221.37|2219.87|2221.37|2219.87|2221.8|2220.3|2221.36|2219.86|0
1673853900000|2023-01-16 07:25:00|2221.78|2220.28|2222.21|2220.71|2222.21|2220.71|2220.95|2219.45|0
1673854200000|2023-01-16 07:30:00|2222.42|2220.92|2221.54|2220.14|2222.42|2221.01|2220.79|2219.39|130
1673854500000|2023-01-16 07:35:00|2221.66|2220.26|2221.41|2220.01|2221.79|2220.39|2220.54|2219.14|23
1673854800000|2023-01-16 07:40:00|2221.54|2220.14|2221.54|2220.14|2221.79|2220.39|2221.04|2219.64|22
1673855100000|2023-01-16 07:45:00|2221.66|2220.26|2224.16|2222.76|2224.29|2222.89|2221.66|2220.26|133
1673855400000|2023-01-16 07:50:00|2224.29|2222.89|2224.66|2223.26|2224.91|2223.51|2223.91|2222.51|166
1673855700000|2023-01-16 07:55:00|2224.71|2223.21|2224.83|2223.33|2225.12|2223.62|2224.23|2222.73|0
1673856000000|2023-01-16 08:00:00|2224.42|2222.92|2222.71|2222.21|2224.42|2223.21|2220.34|2219.84|2600
1673856300000|2023-01-16 08:05:00|2222.84|2222.34|2216.59|2216.09|2223.96|2223.46|2216.59|2216.09|2242
1673856600000|2023-01-16 08:10:00|2216.84|2216.34|2214.34|2213.84|2216.96|2216.46|2213.84|2213.34|2549
1673856900000|2023-01-16 08:15:00|2214.46|2213.96|2213.59|2213.09|2214.46|2213.96|2212.46|2211.96|1261
1673857200000|2023-01-16 08:20:00|2213.46|2212.96|2214.84|2214.34|2215.09|2214.59|2212.59|2212.09|1007
1673857500000|2023-01-16 08:25:00|2214.96|2214.46|2212.46|2211.96|2214.96|2214.46|2211.59|2211.09|2218
1673857800000|2023-01-16 08:30:00|2212.34|2211.84|2209.59|2209.09|2212.84|2212.34|2209.46|2208.96|4271
1673858100000|2023-01-16 08:35:00|2209.71|2209.21|2210.09|2209.59|2211.84|2211.34|2209.71|2209.21|657
1673858400000|2023-01-16 08:40:00|2210.27|2209.77|2210.77|2210.27|2211.27|2210.77|2209.52|2209.02|530
1673858700000|2023-01-16 08:45:00|2210.64|2210.14|2210.64|2210.14|2210.77|2210.27|2209.27|2208.77|4423
1673859000000|2023-01-16 08:50:00|2210.77|2210.27|2209.27|2208.77|2211.14|2210.64|2209.27|2208.77|836
1673859300000|2023-01-16 08:55:00|2209.52|2209.02|2210.52|2210.02|2211.77|2211.27|2209.14|2208.64|805
1673859600000|2023-01-16 09:00:00|2210.39|2209.89|2210.52|2210.02|2212.52|2212.02|2210.02|2209.52|838
1673859900000|2023-01-16 09:05:00|2210.77|2210.27|2209.77|2209.27|2211.02|2210.52|2209.27|2208.77|419
1673860200000|2023-01-16 09:10:00|2210.02|2209.52|2211.77|2211.27|2212.39|2211.89|2209.52|2209.02|1953
1673860500000|2023-01-16 09:15:00|2211.89|2211.39|2213.52|2213.02|2213.52|2213.02|2211.52|2211.02|1638
1673860800000|2023-01-16 09:20:00|2213.39|2212.89|2214.52|2214.02|2214.77|2214.27|2213.02|2212.52|720
1673861100000|2023-01-16 09:25:00|2214.64|2214.14|2214.27|2213.77|2216.02|2215.52|2214.27|2213.77|414
1673861400000|2023-01-16 09:30:00|2214.02|2213.52|2213.77|2213.27|2214.27|2213.77|2213.02|2212.52|533
1673861700000|2023-01-16 09:35:00|2213.52|2213.02|2214.02|2213.52|2215.27|2214.77|2213.52|2213.02|843
1673862000000|2023-01-16 09:40:00|2213.89|2213.39|2213.27|2212.77|2214.52|2214.02|2212.77|2212.27|490
1673862300000|2023-01-16 09:45:00|2213.39|2212.89|2212.39|2211.89|2213.52|2213.02|2211.77|2211.27|254
1673862600000|2023-01-16 09:50:00|2212.52|2212.02|2212.02|2211.52|2212.77|2212.27|2211.02|2210.52|3366
1673862900000|2023-01-16 09:55:00|2211.77|2211.27|2213.27|2212.77|2213.77|2213.27|2211.77|2211.27|664
1673863200000|2023-01-16 10:00:00|2213.14|2212.64|2212.02|2211.52|2213.52|2213.02|2212.02|2211.52|307
1673863500000|2023-01-16 10:05:00|2212.14|2211.64|2211.52|2211.02|2212.77|2212.27|2211.27|2210.77|1249
1673863800000|2023-01-16 10:10:00|2211.64|2211.14|2209.27|2208.77|2212.02|2211.52|2209.27|2208.77|898
1673864100000|2023-01-16 10:15:00|2209.39|2208.89|2209.52|2209.02|2210.27|2209.77|2209.02|2208.52|1500
1673864400000|2023-01-16 10:20:00|2209.39|2208.89|2211.27|2210.77|2212.02|2211.52|2209.39|2208.89|686
1673864700000|2023-01-16 10:25:00|2211.14|2210.64|2211.77|2211.27|2212.27|2211.77|2210.89|2210.39|10562
1673865000000|2023-01-16 10:30:00|2212.02|2211.52|2213.64|2213.14|2214.02|2213.52|2212.02|2211.52|533
1673865300000|2023-01-16 10:35:00|2213.77|2213.27|2213.64|2213.14|2214.02|2213.52|2213.27|2212.77|736
1673865600000|2023-01-16 10:40:00|2213.77|2213.27|2214.27|2213.77|2214.52|2214.02|2213.39|2212.89|195
1673865900000|2023-01-16 10:45:00|2214.39|2213.89|2213.02|2212.52|2215.02|2214.52|2212.77|2212.27|561
1673866200000|2023-01-16 10:50:00|2213.14|2212.64|2213.77|2213.27|2214.02|2213.52|2212.52|2212.02|311
1673866500000|2023-01-16 10:55:00|2213.64|2213.14|2214.77|2214.27|2214.77|2214.27|2213.52|2213.02|354
1673866800000|2023-01-16 11:00:00|2214.89|2214.39|2214.64|2214.14|2215.27|2214.77|2214.27|2213.77|519
1673867100000|2023-01-16 11:05:00|2214.77|2214.27|2213.52|2213.02|2215.02|2214.52|2212.89|2212.39|2624
1673867400000|2023-01-16 11:10:00|2213.27|2212.77|2212.77|2212.27|2213.52|2213.02|2212.77|2212.27|292
1673867700000|2023-01-16 11:15:00|2212.89|2212.39|2212.52|2212.02|2213.02|2212.52|2212.02|2211.52|2279
1673868000000|2023-01-16 11:20:00|2212.27|2211.77|2213.52|2213.02|2213.77|2213.27|2212.27|2211.77|354
1673868300000|2023-01-16 11:25:00|2213.27|2212.77|2213.27|2212.77|2213.52|2213.02|2213.02|2212.52|189
1673868600000|2023-01-16 11:30:00|2213.52|2213.02|2212.77|2212.27|2213.52|2213.02|2212.52|2212.02|318
1673868900000|2023-01-16 11:35:00|2212.89|2212.39|2213.77|2213.27|2214.02|2213.52|2212.77|2212.27|652
1673869200000|2023-01-16 11:40:00|2213.52|2213.02|2214.52|2214.02|2215.02|2214.52|2213.52|2213.02|339
1673869500000|2023-01-16 11:45:00|2214.77|2214.27|2215.52|2215.02|2215.77|2215.27|2214.52|2214.02|274
1673869800000|2023-01-16 11:50:00|2215.77|2215.27|2216.77|2216.27|2217.02|2216.52|2215.77|2215.27|336
1673870100000|2023-01-16 11:55:00|2217.02|2216.52|2217.14|2216.64|2217.27|2216.77|2216.52|2216.02|415
1673870400000|2023-01-16 12:00:00|2217.27|2216.77|2216.77|2216.27|2217.27|2216.77|2216.52|2216.02|1333
1673870700000|2023-01-16 12:05:00|2216.89|2216.39|2216.77|2216.27|2217.27|2216.77|2216.27|2215.77|3373
1673871000000|2023-01-16 12:10:00|2216.64|2216.14|2216.27|2215.77|2217.27|2216.77|2216.27|2215.77|1028
1673871300000|2023-01-16 12:15:00|2216.39|2215.89|2216.77|2216.27|2217.02|2216.52|2216.14|2215.64|249
1673871600000|2023-01-16 12:20:00|2216.64|2216.14|2216.02|2215.52|2216.77|2216.27|2216.02|2215.52|1427
1673871900000|2023-01-16 12:25:00|2216.27|2215.77|2216.64|2216.14|2216.77|2216.27|2215.52|2215.02|1543
1673872200000|2023-01-16 12:30:00|2216.52|2216.02|2216.02|2215.52|2216.77|2216.27|2216.02|2215.52|337
1673872500000|2023-01-16 12:35:00|2215.77|2215.27|2216.02|2215.52|2216.52|2216.02|2215.52|2215.02|332
1673872800000|2023-01-16 12:40:00|2216.06|2215.56|2215.93|2215.43|2216.31|2215.81|2215.43|2214.93|203
1673873100000|2023-01-16 12:45:00|2216.06|2215.56|2216.06|2215.56|2216.56|2216.06|2215.56|2215.06|188
1673873400000|2023-01-16 12:50:00|2216.31|2215.81|2216.31|2215.81|2216.56|2216.06|2215.56|2215.06|216
1673873700000|2023-01-16 12:55:00|2216.43|2215.93|2216.06|2215.56|2216.81|2216.31|2216.06|2215.56|235
1673874000000|2023-01-16 13:00:00|2216.31|2215.81|2215.81|2215.31|2216.81|2216.31|2215.56|2215.06|331
1673874300000|2023-01-16 13:05:00|2215.93|2215.43|2218.31|2217.81|2218.31|2217.81|2215.81|2215.31|630
1673874600000|2023-01-16 13:10:00|2218.56|2218.06|2218.31|2217.81|2218.56|2218.06|2217.81|2217.31|560
1673874900000|2023-01-16 13:15:00|2218.06|2217.56|2217.06|2216.56|2218.31|2217.81|2217.06|2216.56|441
1673875200000|2023-01-16 13:20:00|2217.31|2216.81|2217.81|2217.31|2218.06|2217.56|2217.06|2216.56|408
1673875500000|2023-01-16 13:25:00|2217.56|2217.06|2217.06|2216.56|2217.81|2217.31|2216.81|2216.31|1391
1673875800000|2023-01-16 13:30:00|2216.93|2216.43|2217.18|2216.68|2217.31|2216.81|2216.31|2215.81|405
1673876100000|2023-01-16 13:35:00|2217.06|2216.56|2217.81|2217.31|2218.06|2217.56|2217.06|2216.56|1227
1673876400000|2023-01-16 13:40:00|2217.93|2217.43|2217.81|2217.31|2218.06|2217.56|2217.31|2216.81|224
1673876700000|2023-01-16 13:45:00|2217.93|2217.43|2217.93|2217.43|2218.81|2218.31|2217.56|2217.06|208
1673877000000|2023-01-16 13:50:00|2217.81|2217.31|2219.06|2218.56|2219.06|2218.56|2217.56|2217.06|1618
1673877300000|2023-01-16 13:55:00|2218.81|2218.31|2218.56|2218.06|2219.06|2218.56|2217.56|2217.06|278
1673877600000|2023-01-16 14:00:00|2218.31|2217.81|2220.31|2219.81|2220.31|2219.81|2218.06|2217.56|1212
1673877900000|2023-01-16 14:05:00|2220.18|2219.68|2220.56|2220.06|2220.81|2220.31|2219.81|2219.31|897
1673878200000|2023-01-16 14:10:00|2220.68|2220.18|2220.81|2220.31|2221.06|2220.56|2220.06|2219.56|1406
1673878500000|2023-01-16 14:15:00|2220.68|2220.18|2222.31|2221.81|2222.81|2222.31|2220.56|2220.06|529
1673878800000|2023-01-16 14:20:00|2222.43|2221.93|2222.06|2221.56|2222.56|2222.06|2221.56|2221.06|2575
1673879100000|2023-01-16 14:25:00|2221.81|2221.31|2221.31|2220.81|2222.06|2221.56|2221.31|2220.81|843
1673879400000|2023-01-16 14:30:00|2221.18|2220.68|2222.06|2221.56|2222.31|2221.81|2220.81|2220.31|992
1673879700000|2023-01-16 14:35:00|2221.81|2221.31|2221.81|2221.31|2223.06|2222.56|2221.68|2221.18|630
1673880000000|2023-01-16 14:40:00|2221.56|2221.06|2221.31|2220.81|2222.06|2221.56|2220.81|2220.31|453
1673880300000|2023-01-16 14:45:00|2221.18|2220.68|2220.31|2219.81|2221.93|2221.43|2220.18|2219.68|1284
1673880600000|2023-01-16 14:50:00|2220.18|2219.68|2219.81|2219.31|2220.68|2220.18|2219.31|2218.81|899
1673880900000|2023-01-16 14:55:00|2219.93|2219.43|2219.81|2219.31|2220.06|2219.56|2218.56|2218.06|342
1673881200000|2023-01-16 15:00:00|2219.68|2219.18|2220.56|2220.06|2221.56|2221.06|2219.56|2219.06|912
1673881500000|2023-01-16 15:05:00|2220.43|2219.93|2221.06|2220.56|2222.06|2221.56|2220.31|2219.81|957
1673881800000|2023-01-16 15:10:00|2220.99|2220.49|2220.49|2219.99|2220.99|2220.49|2219.99|2219.49|926
1673882100000|2023-01-16 15:15:00|2220.24|2219.74|2219.49|2218.99|2220.24|2219.74|2219.24|2218.74|1071
1673882400000|2023-01-16 15:20:00|2219.36|2218.86|2220.86|2220.36|2221.49|2220.99|2218.99|2218.49|718
1673882700000|2023-01-16 15:25:00|2220.74|2220.24|2221.49|2220.99|2222.36|2221.86|2220.74|2220.24|568
1673883000000|2023-01-16 15:30:00|2221.61|2221.11|2221.11|2220.61|2221.99|2221.49|2220.99|2220.49|541
1673883300000|2023-01-16 15:35:00|2220.99|2220.49|2220.24|2219.74|2221.24|2220.74|2220.24|2219.74|889
1673883600000|2023-01-16 15:40:00|2220.36|2219.86|2221.49|2220.99|2221.49|2220.99|2220.36|2219.86|759
1673883900000|2023-01-16 15:45:00|2221.36|2220.86|2222.24|2221.74|2222.74|2222.24|2220.99|2220.49|6256
1673884200000|2023-01-16 15:50:00|2221.99|2221.49|2223.11|2222.61|2223.61|2223.11|2221.99|2221.49|4666
1673884500000|2023-01-16 15:55:00|2223.24|2222.74|2223.99|2223.49|2224.49|2223.99|2222.99|2222.49|843
1673884800000|2023-01-16 16:00:00|2223.86|2223.36|2224.24|2223.74|2224.74|2224.24|2222.99|2222.49|1116
1673885100000|2023-01-16 16:05:00|2223.99|2223.49|2224.24|2223.74|2225.11|2224.61|2223.61|2223.11|1315
1673885400000|2023-01-16 16:10:00|2224.49|2223.99|2224.74|2224.24|2225.74|2225.24|2224.24|2223.74|2105
1673885700000|2023-01-16 16:15:00|2224.49|2223.99|2224.74|2224.24|2225.24|2224.74|2223.74|2223.24|1370
1673886000000|2023-01-16 16:20:00|2224.99|2224.49|2226.74|2225.24|2226.74|2226.24|2224.36|2223.86|1805
1673886300000|2023-01-16 16:25:00|2226.75|2225.25|2225.92|2224.42|2226.75|2225.25|2225.49|2223.99|14301
1673886600000|2023-01-16 16:30:00|2226.33|2224.83|2224.56|2223.16|2226.33|2224.83|2224.44|2223.04|7157
1673886900000|2023-01-16 16:35:00|2224.69|2223.29|2224.19|2222.79|2224.94|2223.54|2224.19|2222.79|4760
1673887200000|2023-01-16 16:40:00|2224.06|2222.66|2224.06|2222.66|2224.44|2223.04|2224.06|2222.66|1
1673887500000|2023-01-16 16:45:00|2224.19|2222.79|2223.81|2222.41|2224.19|2222.79|2223.81|2222.41|5
1673887800000|2023-01-16 16:50:00|2223.69|2222.29|2223.81|2222.41|2224.31|2222.91|2222.81|2221.41|1018
1673888100000|2023-01-16 16:55:00|2223.69|2222.29|2223.74|2222.24|2223.94|2222.54|2223.19|2221.79|14
1673888400000|2023-01-16 17:00:00|2223.73|2222.23|2224.16|2222.66|2224.16|2222.66|2223.31|2221.81|0
1673888700000|2023-01-16 17:05:00|2224.15|2222.65|2223.71|2222.21|2224.16|2222.66|2223.71|2222.21|0
1673889000000|2023-01-16 17:10:00|2223.72|2222.22|2224.09|2222.59|2224.5|2223|2223.71|2222.21|0
1673889300000|2023-01-16 17:15:00|2224.1|2222.6|2224.1|2222.6|2224.1|2222.6|2223.68|2222.18|0
1673889600000|2023-01-16 17:20:00|2224.09|2222.59|2224.09|2222.59|2224.51|2223.01|2224.09|2222.59|0
1673889900000|2023-01-16 17:25:00|2224.08|2222.58|2224.08|2222.58|2224.5|2223|2223.67|2222.17|0
1673890200000|2023-01-16 17:30:00|2223.67|2222.17|2224.11|2222.61|2224.52|2223.02|2223.67|2222.17|0
1673890500000|2023-01-16 17:35:00|2224.1|2222.6|2224.54|2223.04|2224.55|2223.05|2223.69|2222.19|0
1673890800000|2023-01-16 17:40:00|2224.53|2223.03|2223.66|2222.16|2224.53|2223.03|2223.66|2222.16|0
1673891100000|2023-01-16 17:45:00|2223.67|2222.17|2223.23|2221.73|2223.67|2222.17|2223.23|2221.73|0
1673891400000|2023-01-16 17:50:00|2223.65|2222.15|2223.22|2221.72|2223.65|2222.15|2223.2|2221.7|0
1673891700000|2023-01-16 17:55:00|2223.21|2221.71|2223.21|2221.71|2223.63|2222.13|2223.2|2221.7|0
1673892000000|2023-01-16 18:00:00|2223.2|2221.7|2223.19|2221.69|2223.63|2222.13|2223.19|2221.69|0
1673892300000|2023-01-16 18:05:00|2223.4|2221.9|2224.05|2222.55|2224.05|2222.55|2223.19|2221.69|0
1673892600000|2023-01-16 18:10:00|2224.26|2222.76|2224.48|2222.98|2224.48|2222.98|2224.05|2222.55|0
1673892900000|2023-01-16 18:15:00|2224.06|2222.56|2224.05|2222.55|2224.06|2222.56|2224.05|2222.55|0
1673893200000|2023-01-16 18:20:00|2223.64|2222.14|2223.63|2222.13|2223.64|2222.14|2223.63|2222.13|0
1673893800000|2023-01-16 18:30:00|2223.57|2222.07|2223.57|2222.07|2223.57|2222.07|2223.57|2222.07|0
1673894100000|2023-01-16 18:35:00|2223.15|2221.65|2223.57|2222.07|2223.57|2222.07|2223.14|2221.64|0
1673894700000|2023-01-16 18:45:00|2223.77|2222.27|2223.78|2222.28|2223.78|2222.28|2223.77|2222.27|0
1673895000000|2023-01-16 18:50:00|2223.99|2222.49|2223.99|2222.49|2224.42|2222.92|2223.99|2222.49|0
1673895300000|2023-01-16 18:55:00|2223.58|2222.08|2223.14|2221.64|2223.58|2222.08|2223.14|2221.64|0
1673895600000|2023-01-16 19:00:00|2223.55|2222.05|2223.57|2222.07|2223.57|2222.07|2223.55|2222.05|0
1673895900000|2023-01-16 19:05:00|2223.55|2222.05|2223.55|2222.05|2223.55|2222.05|2223.55|2222.05|0
1673896200000|2023-01-16 19:10:00|2223.56|2222.06|2223.56|2222.06|2223.56|2222.06|2223.56|2222.06|0
1673896500000|2023-01-16 19:15:00|2223.54|2222.04|2223.54|2222.04|2223.54|2222.04|2223.54|2222.04|0
1673898900000|2023-01-16 19:55:00|2223.53|2222.03|2223.53|2222.03|2223.53|2222.03|2223.53|2222.03|0
1673899200000|2023-01-16 20:00:00|2223.54|2222.04|2223.54|2222.04|2223.54|2222.04|2223.54|2222.04|0
1673899500000|2023-01-16 20:05:00|2223.12|2221.62|2223.32|2221.82|2223.54|2222.04|2223.11|2221.61|0
1673899800000|2023-01-16 20:10:00|2223.53|2222.03|2223.75|2222.25|2223.75|2222.25|2223.53|2222.03|0
1673900100000|2023-01-16 20:15:00|2223.54|2222.04|2223.32|2221.82|2223.54|2222.04|2223.32|2221.82|0
1673900400000|2023-01-16 20:20:00|2223.53|2222.03|2223.32|2221.82|2223.54|2222.04|2223.11|2221.61|0
1673900700000|2023-01-16 20:25:00|2223.12|2221.62|2223.32|2221.82|2223.32|2221.82|2223.11|2221.61|0
1673901000000|2023-01-16 20:30:00|2223.53|2222.03|2223.11|2221.61|2223.54|2222.04|2223.11|2221.61|0
1673901300000|2023-01-16 20:35:00|2223.32|2221.82|2223.26|2221.76|2223.54|2222.04|2223.26|2221.76|0
1673901600000|2023-01-16 20:40:00|2223.47|2221.97|2223.48|2221.98|2223.48|2221.98|2223.47|2221.97|0
1673902200000|2023-01-16 20:50:00|2223.27|2221.77|2223.48|2221.98|2223.48|2221.98|2223.05|2221.55|0
1673902500000|2023-01-16 20:55:00|2223.06|2221.56|2221.79|2220.29|2223.26|2221.76|2221.78|2220.28|0
1673902800000|2023-01-16 21:00:00|2221.77|2220.27|2222.18|2220.68|2222.18|2220.68|2221.77|2220.27|0
1673903100000|2023-01-16 21:05:00|2222.27|2220.77|2222.27|2220.77|2222.27|2220.77|2222.27|2220.77|0
1673905200000|2023-01-16 21:40:00|2222.19|2220.69|2222.27|2220.77|2222.27|2220.77|2222.19|2220.69|0
1673906100000|2023-01-16 21:55:00|2222.28|2220.78|2222.44|2220.94|2222.44|2220.94|2222.28|2220.78|0
1673910000000|2023-01-16 23:00:00|2222.48|2220.98|2224.8|2223.3|2224.88|2223.38|2222.48|2220.98|0
1673910300000|2023-01-16 23:05:00|2224.84|2223.34|2224.63|2223.13|2225.44|2223.94|2224.63|2223.13|0
1673910600000|2023-01-16 23:10:00|2224.71|2223.21|2224.97|2223.47|2225.18|2223.68|2224.41|2222.91|0
1673910900000|2023-01-16 23:15:00|2225.1|2223.6|2225.18|2223.68|2225.74|2224.24|2225.1|2223.6|0
1673911200000|2023-01-16 23:20:00|2225.1|2223.6|2224.71|2223.21|2225.18|2223.68|2224.63|2223.13|0
1673911500000|2023-01-16 23:25:00|2224.75|2223.25|2224.97|2223.47|2225.1|2223.6|2224.63|2223.13|0
1673911800000|2023-01-16 23:30:00|2225.1|2223.6|2225.27|2223.77|2225.57|2224.07|2225.1|2223.6|0
1673912100000|2023-01-16 23:35:00|2225.31|2223.81|2225.44|2223.94|2225.44|2223.94|2225.1|2223.6|0
1673912400000|2023-01-16 23:40:00|2225.4|2223.9|2225.35|2223.85|2225.44|2223.94|2225.18|2223.68|0
1673912700000|2023-01-16 23:45:00|2225.31|2223.81|2224.5|2223|2225.44|2223.94|2224.5|2223|0
1673913000000|2023-01-16 23:50:00|2224.41|2222.91|2224.41|2222.91|2224.63|2223.13|2224.24|2222.74|0
1673913300000|2023-01-16 23:55:00|2224.46|2222.96|2224.5|2223|2224.75|2223.25|2224.41|2222.91|0
1673913600000|2023-01-17 00:00:00|2224.63|2223.13|2223.38|2221.88|2224.8|2223.3|2223.09|2221.59|0
1673913900000|2023-01-17 00:05:00|2223.34|2221.84|2224.41|2222.91|2224.41|2222.91|2223.04|2221.54|0
1673914200000|2023-01-17 00:10:00|2224.37|2222.87|2225.44|2223.94|2226.12|2224.62|2224.33|2222.83|0
1673914500000|2023-01-17 00:15:00|2225.48|2223.98|2224.87|2223.37|2226.32|2224.82|2224.86|2223.36|0
1673914800000|2023-01-17 00:20:00|2225.28|2223.78|2224.43|2222.93|2225.28|2223.78|2223.6|2222.1|0
1673915100000|2023-01-17 00:25:00|2224.44|2222.94|2224.42|2222.92|2224.86|2223.36|2224.42|2222.92|0
1673915400000|2023-01-17 00:30:00|2224|2222.5|2224|2222.5|2224.42|2222.92|2223.99|2222.49|0
1673915700000|2023-01-17 00:35:00|2224.42|2222.92|2224.43|2222.93|2224.43|2222.93|2223.99|2222.49|0
1673916000000|2023-01-17 00:40:00|2224.42|2222.92|2224.42|2222.92|2224.43|2222.93|2224.42|2222.92|0
1673916300000|2023-01-17 00:45:00|2224.43|2222.93|2224.42|2222.92|2224.43|2222.93|2224|2222.5|0
1673916600000|2023-01-17 00:50:00|2224.41|2222.91|2224.42|2222.92|2224.42|2222.92|2223.99|2222.49|0
1673916900000|2023-01-17 00:55:00|2224.43|2222.93|2224|2222.5|2224.43|2222.93|2224|2222.5|0
1673917200000|2023-01-17 01:00:00|2224.21|2222.71|2225.26|2223.76|2225.26|2223.76|2223.99|2222.49|0
1673917500000|2023-01-17 01:05:00|2224.84|2223.34|2224.42|2222.92|2225.26|2223.76|2224.42|2222.92|0
1673917800000|2023-01-17 01:10:00|2224.43|2222.93|2223.14|2221.64|2224.84|2223.34|2223.14|2221.64|0
1673918100000|2023-01-17 01:15:00|2223.15|2221.65|2223.98|2222.48|2224.4|2222.9|2223.14|2221.64|0
1673918400000|2023-01-17 01:20:00|2223.97|2222.47|2223.98|2222.48|2224.4|2222.9|2223.97|2222.47|0
1673918700000|2023-01-17 01:25:00|2223.97|2222.47|2223.98|2222.48|2223.99|2222.49|2223.97|2222.47|0
1673919000000|2023-01-17 01:30:00|2223.97|2222.47|2223.96|2222.46|2224.39|2222.89|2223.54|2222.04|0
1673919300000|2023-01-17 01:35:00|2223.97|2222.47|2224.8|2223.3|2224.8|2223.3|2223.54|2222.04|0
1673919600000|2023-01-17 01:40:00|2224.81|2223.31|2224.81|2223.31|2225.24|2223.74|2224.38|2222.88|0
1673919900000|2023-01-17 01:45:00|2224.8|2223.3|2223.97|2222.47|2224.81|2223.31|2223.96|2222.46|0
1673920200000|2023-01-17 01:50:00|2223.96|2222.46|2223.12|2221.62|2223.97|2222.47|2222.69|2221.19|0
1673920500000|2023-01-17 01:55:00|2223.13|2221.63|2222.7|2221.2|2223.13|2221.63|2222.69|2221.19|0
1673920800000|2023-01-17 02:00:00|2222.69|2221.19|2224.39|2222.89|2224.39|2222.89|2222.69|2221.19|0
1673921100000|2023-01-17 02:05:00|2224.18|2222.68|2224.39|2222.89|2224.39|2222.89|2223.55|2222.05|0
1673921400000|2023-01-17 02:10:00|2224.18|2222.68|2223.57|2222.07|2224.4|2222.9|2223.55|2222.05|0
1673921700000|2023-01-17 02:15:00|2223.56|2222.06|2223.13|2221.63|2223.57|2222.07|2222.93|2221.43|0
1673922000000|2023-01-17 02:20:00|2223.12|2221.62|2223.11|2221.61|2223.13|2221.63|2222.7|2221.2|0
1673922300000|2023-01-17 02:25:00|2223.12|2221.62|2222.25|2220.75|2223.12|2221.62|2222.25|2220.75|0
1673922600000|2023-01-17 02:30:00|2221.83|2220.33|2221.85|2220.35|2222.26|2220.76|2221.83|2220.33|0
1673922900000|2023-01-17 02:35:00|2221.84|2220.34|2222.06|2220.56|2222.27|2220.77|2221.42|2219.92|0
1673923200000|2023-01-17 02:40:00|2222.27|2220.77|2221|2219.5|2222.27|2220.77|2221|2219.5|0
1673923500000|2023-01-17 02:45:00|2221.41|2219.91|2221.85|2220.35|2221.85|2220.35|2221.41|2219.91|0
1673923800000|2023-01-17 02:50:00|2221.84|2220.34|2221.84|2220.34|2221.85|2220.35|2221.83|2220.33|0
1673924100000|2023-01-17 02:55:00|2221.83|2220.33|2222.27|2220.77|2222.27|2220.77|2221.83|2220.33|0
1673924400000|2023-01-17 03:00:00|2222.28|2220.78|2222.69|2221.19|2222.7|2221.2|2222.27|2220.77|0
1673924700000|2023-01-17 03:05:00|2222.7|2221.2|2222.28|2220.78|2222.7|2221.2|2222.27|2220.77|0
1673925000000|2023-01-17 03:10:00|2222.27|2220.77|2221.36|2219.86|2222.27|2220.77|2220.93|2219.43|0
1673925300000|2023-01-17 03:15:00|2221.37|2219.87|2221.58|2220.08|2221.78|2220.28|2220.94|2219.44|0
1673925600000|2023-01-17 03:20:00|2221.78|2220.28|2222.21|2220.71|2222.22|2220.72|2221.78|2220.28|0
1673925900000|2023-01-17 03:25:00|2222.22|2220.72|2222.22|2220.72|2222.22|2220.72|2221.8|2220.3|0
1673926200000|2023-01-17 03:30:00|2222.23|2220.73|2222.01|2220.51|2222.23|2220.73|2221.8|2220.3|0
1673926500000|2023-01-17 03:35:00|2221.8|2220.3|2221.8|2220.3|2221.8|2220.3|2221.58|2220.08|0
1673926800000|2023-01-17 03:40:00|2221.79|2220.29|2221.81|2220.31|2222.22|2220.72|2221.79|2220.29|0
1673927100000|2023-01-17 03:45:00|2222.22|2220.72|2221.81|2220.31|2222.23|2220.73|2221.8|2220.3|0
1673927400000|2023-01-17 03:50:00|2221.8|2220.3|2221.79|2220.29|2221.8|2220.3|2221.37|2219.87|0
1673927700000|2023-01-17 03:55:00|2221.8|2220.3|2221.79|2220.29|2221.8|2220.3|2221.37|2219.87|0
1673928000000|2023-01-17 04:00:00|2221.8|2220.3|2221.8|2220.3|2221.8|2220.3|2221.79|2220.29|0
1673928300000|2023-01-17 04:05:00|2222.01|2220.51|2221.37|2219.87|2222.22|2220.72|2221.37|2219.87|0
1673928600000|2023-01-17 04:10:00|2221.79|2220.29|2221.37|2219.87|2221.79|2220.29|2221.37|2219.87|0
1673928900000|2023-01-17 04:15:00|2221.36|2219.86|2221.8|2220.3|2221.8|2220.3|2220.95|2219.45|0
1673929200000|2023-01-17 04:20:00|2222.22|2220.72|2222.22|2220.72|2222.22|2220.72|2222.01|2220.51|0
1673929500000|2023-01-17 04:25:00|2221.8|2220.3|2222.22|2220.72|2222.22|2220.72|2221.8|2220.3|0
1673929800000|2023-01-17 04:30:00|2222.21|2220.71|2221.79|2220.29|2222.22|2220.72|2221.79|2220.29|0
1673930100000|2023-01-17 04:35:00|2221.8|2220.3|2221.79|2220.29|2221.8|2220.3|2221.79|2220.29|0
1673930400000|2023-01-17 04:40:00|2221.8|2220.3|2221.8|2220.3|2221.81|2220.31|2221.79|2220.29|0
1673930700000|2023-01-17 04:45:00|2221.79|2220.29|2221.37|2219.87|2221.79|2220.29|2221.37|2219.87|0
1673931000000|2023-01-17 04:50:00|2221.38|2219.88|2221.38|2219.88|2221.38|2219.88|2221.37|2219.87|0
1673931300000|2023-01-17 04:55:00|2221.39|2219.89|2221.37|2219.87|2221.8|2220.3|2221.37|2219.87|0
1673931600000|2023-01-17 05:00:00|2221.79|2220.29|2221.37|2219.87|2221.79|2220.29|2221.37|2219.87|0
1673931900000|2023-01-17 05:05:00|2221.16|2219.66|2221.38|2219.88|2221.38|2219.88|2220.95|2219.45|0
1673932200000|2023-01-17 05:10:00|2221.37|2219.87|2220.96|2219.46|2221.38|2219.88|2220.96|2219.46|0
1673932500000|2023-01-17 05:15:00|2220.75|2219.25|2220.54|2219.04|2220.75|2219.25|2220.53|2219.03|0
1673932800000|2023-01-17 05:20:00|2220.53|2219.03|2220.12|2218.62|2220.54|2219.04|2220.11|2218.61|0
1673933100000|2023-01-17 05:25:00|2220.11|2218.61|2219.82|2218.32|2220.12|2218.62|2219.68|2218.18|0
1673933400000|2023-01-17 05:30:00|2219.83|2218.33|2220.65|2219.15|2220.66|2219.16|2219.83|2218.33|0
1673933700000|2023-01-17 05:35:00|2220.44|2218.94|2220.23|2218.73|2220.65|2219.15|2220.23|2218.73|0
1673934000000|2023-01-17 05:40:00|2220.65|2219.15|2220.71|2219.21|2221.13|2219.63|2220.65|2219.15|0
1673934300000|2023-01-17 05:45:00|2220.7|2219.2|2220.29|2218.79|2220.7|2219.2|2220.29|2218.79|0
1673934600000|2023-01-17 05:50:00|2220.71|2219.21|2220.3|2218.8|2220.72|2219.22|2220.3|2218.8|0
1673934900000|2023-01-17 05:55:00|2220.51|2219.01|2220.72|2219.22|2220.73|2219.23|2220.29|2218.79|0
1673935200000|2023-01-17 06:00:00|2220.73|2219.23|2221.98|2220.48|2221.99|2220.49|2220.72|2219.22|0
1673935500000|2023-01-17 06:05:00|2221.99|2220.49|2222.4|2220.9|2222.41|2220.91|2221.99|2220.49|0
1673935800000|2023-01-17 06:10:00|2222.39|2220.89|2221.98|2220.48|2222.4|2220.9|2221.98|2220.48|0
1673936100000|2023-01-17 06:15:00|2222.19|2220.69|2222.4|2220.9|2222.4|2220.9|2222.19|2220.69|0
1673936400000|2023-01-17 06:20:00|2222.39|2220.89|2221.98|2220.48|2222.39|2220.89|2221.97|2220.47|0
1673936700000|2023-01-17 06:25:00|2222.4|2220.9|2221.98|2220.48|2222.4|2220.9|2221.97|2220.47|0
1673937000000|2023-01-17 06:30:00|2221.97|2220.47|2221.98|2220.48|2221.99|2220.49|2221.97|2220.47|0
1673937300000|2023-01-17 06:35:00|2221.97|2220.47|2221.56|2220.06|2221.98|2220.48|2221.56|2220.06|0
1673937600000|2023-01-17 06:40:00|2221.55|2220.05|2221.55|2220.05|2221.97|2220.47|2221.13|2219.63|0
1673937900000|2023-01-17 06:45:00|2221.54|2220.04|2220.69|2219.19|2221.54|2220.04|2220.69|2219.19|0
1673938200000|2023-01-17 06:50:00|2220.48|2218.98|2220.29|2218.79|2220.49|2218.99|2220.27|2218.77|0
1673938500000|2023-01-17 06:55:00|2220.5|2219|2220.69|2219.19|2220.7|2219.2|2220.29|2218.79|0
1673938800000|2023-01-17 07:00:00|2220.7|2219.2|2221.65|2220.15|2222.07|2220.57|2220.26|2218.76|0
1673939100000|2023-01-17 07:05:00|2222.07|2220.57|2222.92|2221.42|2223.34|2221.84|2221.65|2220.15|0
1673939400000|2023-01-17 07:10:00|2222.91|2221.41|2222.92|2221.42|2222.93|2221.43|2222.91|2221.41|0
1673939700000|2023-01-17 07:15:00|2222.93|2221.43|2223.76|2222.26|2224.19|2222.69|2222.92|2221.42|0
1673940000000|2023-01-17 07:20:00|2223.77|2222.27|2224.16|2222.66|2224.16|2222.66|2223.35|2221.85|0
1673940300000|2023-01-17 07:25:00|2223.75|2222.25|2224.58|2223.08|2225|2223.5|2223.73|2222.23|0
1673940600000|2023-01-17 07:30:00|2224.99|2223.49|2222.81|2221.41|2225|2223.5|2221.44|2220.04|47
1673940900000|2023-01-17 07:35:00|2223.19|2221.79|2222.44|2221.04|2223.56|2222.16|2221.81|2220.41|26
1673941200000|2023-01-17 07:40:00|2222.31|2220.91|2222.19|2220.79|2222.31|2220.91|2221.19|2219.79|20
1673941500000|2023-01-17 07:45:00|2222.06|2220.66|2222.44|2221.04|2222.56|2221.16|2221.94|2220.54|5
1673941800000|2023-01-17 07:50:00|2222.56|2221.16|2222.31|2220.91|2222.56|2221.16|2221.31|2219.91|34
1673942100000|2023-01-17 07:55:00|2222.36|2220.86|2222.17|2220.67|2222.79|2221.29|2222.17|2220.67|0
1673942400000|2023-01-17 08:00:00|2221.96|2220.46|2223.61|2223.11|2223.74|2223.24|2218.99|2218.49|4863
1673942700000|2023-01-17 08:05:00|2223.74|2223.24|2221.49|2220.99|2225.74|2225.24|2220.24|2219.74|8643
1673943000000|2023-01-17 08:10:00|2221.36|2220.86|2221.49|2220.99|2223.49|2222.99|2220.49|2219.99|1849
1673943300000|2023-01-17 08:15:00|2221.61|2221.11|2218.49|2217.99|2221.61|2221.11|2218.24|2217.74|3333
1673943600000|2023-01-17 08:20:00|2218.74|2218.24|2218.49|2217.99|2219.99|2219.49|2216.99|2216.49|2877
1673943900000|2023-01-17 08:25:00|2218.74|2218.24|2217.61|2217.11|2218.99|2218.49|2217.49|2216.99|1950
1673944200000|2023-01-17 08:30:00|2217.49|2216.99|2214.99|2214.49|2217.49|2216.99|2214.11|2213.61|2997
1673944500000|2023-01-17 08:35:00|2215.11|2214.61|2212.49|2211.99|2215.24|2214.74|2211.24|2210.74|3855
1673944800000|2023-01-17 08:40:00|2212.67|2212.17|2213.42|2212.92|2214.67|2214.17|2212.29|2211.79|2717
1673945100000|2023-01-17 08:45:00|2213.67|2213.17|2213.42|2212.92|2215.92|2215.42|2213.29|2212.79|1971
1673945400000|2023-01-17 08:50:00|2213.17|2212.67|2214.67|2214.17|2216.42|2215.92|2212.67|2212.17|1926
1673945700000|2023-01-17 08:55:00|2214.42|2213.92|2214.79|2214.29|2216.42|2215.92|2214.17|2213.67|946
1673946000000|2023-01-17 09:00:00|2214.67|2214.17|2217.42|2216.92|2217.42|2216.92|2213.42|2212.92|1923
1673946300000|2023-01-17 09:05:00|2217.17|2216.67|2216.92|2216.42|2218.17|2217.67|2216.42|2215.92|1998
1673946600000|2023-01-17 09:10:00|2217.17|2216.67|2215.67|2215.17|2217.92|2217.42|2215.42|2214.92|2311
1673946900000|2023-01-17 09:15:00|2215.54|2215.04|2214.17|2213.67|2215.92|2215.42|2213.17|2212.67|987
1673947200000|2023-01-17 09:20:00|2214.04|2213.54|2213.42|2212.92|2214.42|2213.92|2212.17|2211.67|3916
1673947500000|2023-01-17 09:25:00|2213.29|2212.79|2213.67|2213.17|2214.42|2213.92|2212.67|2212.17|799
1673947800000|2023-01-17 09:30:00|2213.42|2212.92|2215.42|2214.92|2215.92|2215.42|2212.92|2212.42|3329
1673948100000|2023-01-17 09:35:00|2215.54|2215.04|2215.92|2215.42|2217.54|2217.04|2215.42|2214.92|3688
1673948400000|2023-01-17 09:40:00|2216.04|2215.54|2215.29|2214.79|2216.67|2216.17|2215.04|2214.54|2822
1673948700000|2023-01-17 09:45:00|2215.42|2214.92|2216.42|2215.92|2216.67|2216.17|2214.92|2214.42|3529
1673949000000|2023-01-17 09:50:00|2216.29|2215.79|2214.67|2214.17|2216.42|2215.92|2214.67|2214.17|793
1673949300000|2023-01-17 09:55:00|2214.54|2214.04|2214.04|2213.54|2214.92|2214.42|2213.42|2212.92|5065
1673949600000|2023-01-17 10:00:00|2213.92|2213.42|2213.17|2212.67|2214.17|2213.67|2212.67|2212.17|1294
1673949900000|2023-01-17 10:05:00|2213.29|2212.79|2213.54|2213.04|2213.92|2213.42|2211.92|2211.42|901
1673950200000|2023-01-17 10:10:00|2213.67|2213.17|2213.17|2212.67|2213.67|2213.17|2211.92|2211.42|14238
1673950500000|2023-01-17 10:15:00|2212.92|2212.42|2214.42|2213.92|2214.54|2214.04|2212.67|2212.17|1754
1673950800000|2023-01-17 10:20:00|2214.29|2213.79|2212.67|2212.17|2214.29|2213.79|2212.17|2211.67|788
1673951100000|2023-01-17 10:25:00|2212.54|2212.04|2211.42|2210.92|2212.54|2212.04|2210.42|2209.92|1048
1673951400000|2023-01-17 10:30:00|2211.54|2211.04|2211.92|2211.42|2212.67|2212.17|2211.17|2210.67|1477
1673951700000|2023-01-17 10:35:00|2211.79|2211.29|2211.67|2211.17|2212.42|2211.92|2211.17|2210.67|1072
1673952000000|2023-01-17 10:40:00|2211.79|2211.29|2211.17|2210.67|2212.42|2211.92|2210.67|2210.17|1236
1673952300000|2023-01-17 10:45:00|2211.42|2210.92|2211.04|2210.54|2211.42|2210.92|2210.17|2209.67|1118
1673952600000|2023-01-17 10:50:00|2211.17|2210.67|2213.42|2212.92|2213.67|2213.17|2210.17|2209.67|2484
1673952900000|2023-01-17 10:55:00|2213.17|2212.67|2211.17|2210.67|2214.17|2213.67|2211.04|2210.54|1141
1673953200000|2023-01-17 11:00:00|2211.29|2210.79|2212.42|2211.92|2212.42|2211.92|2210.79|2210.29|766
1673953500000|2023-01-17 11:05:00|2212.67|2212.17|2214.17|2213.67|2214.92|2214.42|2212.42|2211.92|970
1673953800000|2023-01-17 11:10:00|2214.04|2213.54|2212.67|2212.17|2214.17|2213.67|2212.42|2211.92|10731
1673954100000|2023-01-17 11:15:00|2212.54|2212.04|2214.92|2214.42|2215.17|2214.67|2212.17|2211.67|691
1673954400000|2023-01-17 11:20:00|2214.79|2214.29|2215.04|2214.54|2215.42|2214.92|2214.42|2213.92|2912
1673954700000|2023-01-17 11:25:00|2215.17|2214.67|2214.29|2213.79|2215.67|2215.17|2214.04|2213.54|807
1673955000000|2023-01-17 11:30:00|2214.42|2213.92|2215.42|2214.92|2215.42|2214.92|2214.17|2213.67|699
1673955300000|2023-01-17 11:35:00|2215.29|2214.79|2213.92|2213.42|2215.42|2214.92|2213.67|2213.17|878
1673955600000|2023-01-17 11:40:00|2213.67|2213.17|2213.92|2213.42|2214.17|2213.67|2212.17|2211.67|3409
1673955900000|2023-01-17 11:45:00|2214.04|2213.54|2214.42|2213.92|2215.04|2214.54|2213.67|2213.17|604
1673956200000|2023-01-17 11:50:00|2214.17|2213.67|2215.17|2214.67|2215.42|2214.92|2214.17|2213.67|2475
1673956500000|2023-01-17 11:55:00|2215.29|2214.79|2215.92|2215.42|2216.17|2215.67|2214.42|2213.92|5529
1673956800000|2023-01-17 12:00:00|2215.67|2215.17|2215.42|2214.92|2216.17|2215.67|2215.17|2214.67|775
1673957100000|2023-01-17 12:05:00|2215.67|2215.17|2216.17|2215.67|2216.42|2215.92|2215.42|2214.92|1340
1673957400000|2023-01-17 12:10:00|2216.04|2215.54|2217.29|2216.79|2217.29|2216.79|2215.79|2215.29|617
1673957700000|2023-01-17 12:15:00|2217.17|2216.67|2217.42|2216.92|2217.92|2217.42|2216.92|2216.42|1651
1673958000000|2023-01-17 12:20:00|2217.29|2216.79|2217.67|2217.17|2217.67|2217.17|2216.67|2216.17|658
1673958300000|2023-01-17 12:25:00|2217.92|2217.42|2217.29|2216.79|2218.17|2217.67|2217.17|2216.67|997
1673958600000|2023-01-17 12:30:00|2217.42|2216.92|2217.67|2217.17|2217.79|2217.29|2216.67|2216.17|1451
1673958900000|2023-01-17 12:35:00|2217.42|2216.92|2217.42|2216.92|2218.42|2217.92|2217.42|2216.92|509
1673959200000|2023-01-17 12:40:00|2217.47|2216.97|2217.22|2216.72|2218.22|2217.72|2216.97|2216.47|651
1673959500000|2023-01-17 12:45:00|2217.09|2216.59|2216.34|2215.84|2217.47|2216.97|2216.09|2215.59|959
1673959800000|2023-01-17 12:50:00|2216.22|2215.72|2215.97|2215.47|2216.97|2216.47|2215.47|2214.97|1155
1673960100000|2023-01-17 12:55:00|2216.09|2215.59|2215.72|2215.22|2216.72|2216.22|2215.72|2215.22|778
1673960400000|2023-01-17 13:00:00|2215.47|2214.97|2215.97|2215.47|2216.22|2215.72|2214.97|2214.47|908
1673960700000|2023-01-17 13:05:00|2216.09|2215.59|2215.09|2214.59|2216.72|2216.22|2214.72|2214.22|1023
1673961000000|2023-01-17 13:10:00|2214.97|2214.47|2215.22|2214.72|2215.47|2214.97|2214.84|2214.34|612
1673961300000|2023-01-17 13:15:00|2214.97|2214.47|2214.72|2214.22|2216.22|2215.72|2214.47|2213.97|1235
1673961600000|2023-01-17 13:20:00|2214.47|2213.97|2215.97|2215.47|2216.72|2216.22|2214.22|2213.72|1843
1673961900000|2023-01-17 13:25:00|2216.22|2215.72|2215.84|2215.34|2217.47|2216.97|2215.84|2215.34|4202
1673962200000|2023-01-17 13:30:00|2216.22|2215.72|2217.34|2216.84|2217.47|2216.97|2215.59|2215.09|1359
1673962500000|2023-01-17 13:35:00|2217.47|2216.97|2215.22|2214.72|2217.97|2217.47|2215.22|2214.72|913
1673962800000|2023-01-17 13:40:00|2214.97|2214.47|2213.47|2212.97|2214.97|2214.47|2213.22|2212.72|1459
1673963100000|2023-01-17 13:45:00|2213.59|2213.09|2213.22|2212.72|2214.47|2213.97|2212.72|2212.22|1071
1673963400000|2023-01-17 13:50:00|2213.47|2212.97|2211.59|2211.09|2213.72|2213.22|2211.47|2210.97|907
1673963700000|2023-01-17 13:55:00|2211.47|2210.97|2212.72|2212.22|2212.72|2212.22|2211.47|2210.97|3328
1673964000000|2023-01-17 14:00:00|2212.47|2211.97|2212.97|2212.47|2214.22|2213.72|2212.47|2211.97|1364
1673964300000|2023-01-17 14:05:00|2212.84|2212.34|2212.47|2211.97|2213.22|2212.72|2212.22|2211.72|2942
1673964600000|2023-01-17 14:10:00|2212.34|2211.84|2214.72|2214.22|2214.97|2214.47|2212.22|2211.72|916
1673964900000|2023-01-17 14:15:00|2214.47|2213.97|2213.34|2212.84|2214.72|2214.22|2213.09|2212.59|3279
1673965200000|2023-01-17 14:20:00|2213.47|2212.97|2215.22|2214.72|2215.34|2214.84|2213.22|2212.72|612
1673965500000|2023-01-17 14:25:00|2215.09|2214.59|2216.09|2215.59|2216.34|2215.84|2214.72|2214.22|849
1673965800000|2023-01-17 14:30:00|2215.97|2215.47|2213.72|2213.22|2216.97|2216.47|2213.22|2212.72|1810
1673966100000|2023-01-17 14:35:00|2213.97|2213.47|2212.97|2212.47|2214.47|2213.97|2211.72|2211.22|1071
1673966400000|2023-01-17 14:40:00|2212.72|2212.22|2213.72|2213.22|2213.97|2213.47|2210.97|2210.47|5265
1673966700000|2023-01-17 14:45:00|2213.84|2213.34|2214.47|2213.97|2214.97|2214.47|2213.47|2212.97|4580
1673967000000|2023-01-17 14:50:00|2214.72|2214.22|2212.72|2212.22|2214.72|2214.22|2212.22|2211.72|3739
1673967300000|2023-01-17 14:55:00|2212.47|2211.97|2212.97|2212.47|2213.22|2212.72|2211.22|2210.72|1596
1673967600000|2023-01-17 15:00:00|2213.09|2212.59|2224.72|2224.22|2225.09|2224.59|2212.47|2211.97|5564
1673967900000|2023-01-17 15:05:00|2224.59|2224.09|2219.97|2219.47|2224.97|2224.47|2219.22|2218.72|8073
1673968200000|2023-01-17 15:10:00|2219.89|2219.39|2215.39|2214.89|2220.89|2220.39|2215.26|2214.76|1885
1673968500000|2023-01-17 15:15:00|2215.14|2214.64|2218.64|2218.14|2219.89|2219.39|2214.89|2214.39|2082
1673968800000|2023-01-17 15:20:00|2218.89|2218.39|2219.39|2218.89|2220.39|2219.89|2218.39|2217.89|1516
1673969100000|2023-01-17 15:25:00|2219.26|2218.76|2217.64|2217.14|2220.39|2219.89|2216.76|2216.26|3293
1673969400000|2023-01-17 15:30:00|2217.76|2217.26|2216.89|2216.39|2218.39|2217.89|2214.51|2214.01|3104
1673969700000|2023-01-17 15:35:00|2216.64|2216.14|2215.89|2215.39|2216.89|2216.39|2215.39|2214.89|2018
1673970000000|2023-01-17 15:40:00|2216.01|2215.51|2215.14|2214.64|2216.01|2215.51|2212.89|2212.39|2359
1673970300000|2023-01-17 15:45:00|2215.01|2214.51|2214.89|2214.39|2215.39|2214.89|2214.14|2213.64|7739
1673970600000|2023-01-17 15:50:00|2214.76|2214.26|2213.39|2212.89|2215.14|2214.64|2212.89|2212.39|1107
1673970900000|2023-01-17 15:55:00|2213.51|2213.01|2213.14|2212.64|2213.89|2213.39|2211.14|2210.64|1410
1673971200000|2023-01-17 16:00:00|2212.89|2212.39|2213.14|2212.64|2213.89|2213.39|2212.39|2211.89|2806
1673971500000|2023-01-17 16:05:00|2212.89|2212.39|2212.39|2211.89|2213.39|2212.89|2211.89|2211.39|1407
1673971800000|2023-01-17 16:10:00|2212.26|2211.76|2213.51|2213.01|2213.51|2213.01|2211.39|2210.89|1916
1673972100000|2023-01-17 16:15:00|2213.64|2213.14|2212.64|2212.14|2214.39|2213.89|2212.39|2211.89|5491
1673972400000|2023-01-17 16:20:00|2212.76|2212.26|2212.25|2210.75|2212.76|2212.26|2211.14|2210.64|2368
1673972700000|2023-01-17 16:25:00|2212.24|2210.74|2214.95|2213.45|2215.15|2213.65|2212.24|2210.74|3645
1673973000000|2023-01-17 16:30:00|2215.25|2213.75|2216.34|2214.94|2218.09|2216.69|2213.59|2212.19|816
1673973300000|2023-01-17 16:35:00|2216.46|2215.06|2215.71|2214.31|2216.46|2215.06|2215.46|2214.06|112
1673973600000|2023-01-17 16:40:00|2216.09|2214.69|2216.96|2215.56|2217.09|2215.69|2215.71|2214.31|12026
1673973900000|2023-01-17 16:45:00|2217.09|2215.69|2217.84|2216.44|2218.34|2216.94|2216.96|2215.56|10167
1673974200000|2023-01-17 16:50:00|2217.71|2216.31|2217.34|2215.94|2217.84|2216.44|2217.34|2215.94|3
1673974500000|2023-01-17 16:55:00|2217.21|2215.81|2217.39|2215.89|2217.84|2216.44|2216.84|2215.44|52
1673974800000|2023-01-17 17:00:00|2217.4|2215.9|2217.84|2216.34|2218.25|2216.75|2216.57|2215.07|0
1673975100000|2023-01-17 17:05:00|2217.85|2216.35|2216.96|2215.46|2217.85|2216.35|2216.96|2215.46|0
1673975400000|2023-01-17 17:10:00|2216.95|2215.45|2216.94|2215.44|2217.38|2215.88|2216.94|2215.44|2000
1673975700000|2023-01-17 17:15:00|2216.95|2215.45|2216.52|2215.02|2216.96|2215.46|2216.51|2215.01|0
1673976000000|2023-01-17 17:20:00|2216.93|2215.43|2216.1|2214.6|2216.95|2215.45|2216.08|2214.58|0
1673976300000|2023-01-17 17:25:00|2216.09|2214.59|2216.08|2214.58|2216.51|2215.01|2215.66|2214.16|0
1673976600000|2023-01-17 17:30:00|2216.07|2214.57|2216.53|2215.03|2216.95|2215.45|2216.07|2214.57|0
1673976900000|2023-01-17 17:35:00|2216.52|2215.02|2216.96|2215.46|2217.39|2215.89|2216.52|2215.02|0
1673977200000|2023-01-17 17:40:00|2216.95|2215.45|2216.53|2215.03|2216.97|2215.47|2216.53|2215.03|0
1673977500000|2023-01-17 17:45:00|2216.54|2215.04|2216.95|2215.45|2217.37|2215.87|2216.51|2215.01|0
1673977800000|2023-01-17 17:50:00|2216.94|2215.44|2218.21|2216.71|2218.22|2216.72|2216.93|2215.43|0
1673978100000|2023-01-17 17:55:00|2217.8|2216.3|2217.9|2216.4|2218.22|2216.72|2217.79|2216.29|0
1673978400000|2023-01-17 18:00:00|2217.89|2216.39|2218.75|2217.25|2218.75|2217.25|2217.89|2216.39|0
1673978700000|2023-01-17 18:05:00|2218.74|2217.24|2218.32|2216.82|2218.75|2217.25|2218.32|2216.82|0
1673979000000|2023-01-17 18:10:00|2218.31|2216.81|2217.89|2216.39|2218.32|2216.82|2217.46|2215.96|0
1673979300000|2023-01-17 18:15:00|2217.9|2216.4|2218.04|2216.54|2218.33|2216.83|2217.89|2216.39|0
1673979600000|2023-01-17 18:20:00|2218.03|2216.53|2217.6|2216.1|2218.03|2216.53|2217.59|2216.09|0
1673979900000|2023-01-17 18:25:00|2217.61|2216.11|2218.02|2216.52|2218.03|2216.53|2217.18|2215.68|0
1673980200000|2023-01-17 18:30:00|2218.03|2216.53|2217.5|2216|2218.45|2216.95|2217.5|2216|0
1673980500000|2023-01-17 18:35:00|2217.49|2215.99|2218.37|2216.87|2218.37|2216.87|2217.49|2215.99|0
1673980800000|2023-01-17 18:40:00|2218.36|2216.86|2218.37|2216.87|2218.38|2216.88|2217.95|2216.45|0
1673981100000|2023-01-17 18:45:00|2218.38|2216.88|2217.96|2216.46|2218.38|2216.88|2217.51|2216.01|0
1673981400000|2023-01-17 18:50:00|2217.95|2216.45|2217.53|2216.03|2218.38|2216.88|2217.53|2216.03|0
1673981700000|2023-01-17 18:55:00|2217.54|2216.04|2217.54|2216.04|2217.96|2216.46|2217.52|2216.02|0
1673982000000|2023-01-17 19:00:00|2217.55|2216.05|2217.97|2216.47|2217.97|2216.47|2217.53|2216.03|0
1673982300000|2023-01-17 19:05:00|2217.98|2216.48|2217.96|2216.46|2218.39|2216.89|2217.95|2216.45|0
1673982600000|2023-01-17 19:10:00|2217.95|2216.45|2217.08|2215.58|2217.96|2216.46|2216.64|2215.14|0
1673982900000|2023-01-17 19:15:00|2217.07|2215.57|2216.19|2214.69|2217.08|2215.58|2215.36|2213.86|0
1673983200000|2023-01-17 19:20:00|2216.16|2214.66|2216.17|2214.67|2216.18|2214.68|2215.73|2214.23|0
1673983500000|2023-01-17 19:25:00|2216.18|2214.68|2216.58|2215.08|2217|2215.5|2216.16|2214.66|0
1673983800000|2023-01-17 19:30:00|2216.59|2215.09|2217.45|2215.95|2217.87|2216.37|2216.59|2215.09|0
1673984100000|2023-01-17 19:35:00|2217.46|2215.96|2217.9|2216.4|2218.32|2216.82|2217.46|2215.96|0
1673984400000|2023-01-17 19:40:00|2217.91|2216.41|2217.91|2216.41|2218.33|2216.83|2217.48|2215.98|0
1673984700000|2023-01-17 19:45:00|2217.92|2216.42|2217.5|2216|2217.92|2216.42|2217.07|2215.57|0
1673985000000|2023-01-17 19:50:00|2217.91|2216.41|2217.47|2215.97|2217.91|2216.41|2217.45|2215.95|0
1673985300000|2023-01-17 19:55:00|2217.46|2215.96|2217.03|2215.53|2217.47|2215.97|2216.6|2215.1|0
1673985600000|2023-01-17 20:00:00|2216.62|2215.12|2217.89|2216.39|2217.9|2216.4|2216.61|2215.11|0
1673985900000|2023-01-17 20:05:00|2217.48|2215.98|2217.46|2215.96|2217.88|2216.38|2217.45|2215.95|0
1673986200000|2023-01-17 20:10:00|2217.47|2215.97|2217.01|2215.51|2217.47|2215.97|2216.58|2215.08|0
1673986500000|2023-01-17 20:15:00|2217|2215.5|2217.44|2215.94|2217.45|2215.95|2216.99|2215.49|0
1673986800000|2023-01-17 20:20:00|2217.43|2215.93|2217.4|2215.9|2217.43|2215.93|2216.99|2215.49|0
1673987100000|2023-01-17 20:25:00|2217.41|2215.91|2217.4|2215.9|2217.84|2216.34|2217.39|2215.89|0
1673987400000|2023-01-17 20:30:00|2217.39|2215.89|2217.82|2216.32|2217.83|2216.33|2217.38|2215.88|0
1673987700000|2023-01-17 20:35:00|2217.81|2216.31|2216.99|2215.49|2217.82|2216.32|2216.99|2215.49|0
1673988000000|2023-01-17 20:40:00|2217|2215.5|2216.55|2215.05|2217.4|2215.9|2216.55|2215.05|0
1673988300000|2023-01-17 20:45:00|2216.54|2215.04|2216.53|2215.03|2216.55|2215.05|2216.1|2214.6|0
1673988600000|2023-01-17 20:50:00|2216.52|2215.02|2216.04|2214.54|2216.54|2215.04|2215.62|2214.12|0
1673988900000|2023-01-17 20:55:00|2216.05|2214.55|2216.71|2215.21|2216.92|2215.42|2216.05|2214.55|0
1673989200000|2023-01-17 21:00:00|2216.87|2215.37|2217.26|2215.76|2217.9|2216.4|2216.81|2215.31|0
1673989500000|2023-01-17 21:05:00|2217.18|2215.68|2216.69|2215.19|2217.19|2215.69|2216.6|2215.1|0
1673989800000|2023-01-17 21:10:00|2216.82|2215.32|2216.43|2214.93|2216.82|2215.32|2216.35|2214.85|0
1673990100000|2023-01-17 21:15:00|2216.44|2214.94|2216.6|2215.1|2216.82|2215.32|2216.44|2214.94|0
1673990400000|2023-01-17 21:20:00|2216.52|2215.02|2216.43|2214.93|2216.65|2215.15|2216.43|2214.93|0
1673990700000|2023-01-17 21:25:00|2216.44|2214.94|2216.43|2214.93|2216.52|2215.02|2216.43|2214.93|0
1673991000000|2023-01-17 21:30:00|2216.44|2214.94|2216.69|2215.19|2216.82|2215.32|2216.44|2214.94|0
1673991300000|2023-01-17 21:35:00|2216.6|2215.1|2216.6|2215.1|2216.82|2215.32|2216.52|2215.02|0
1673991600000|2023-01-17 21:40:00|2216.56|2215.06|2216.82|2215.32|2216.82|2215.32|2216.52|2215.02|0
1673991900000|2023-01-17 21:45:00|2216.81|2215.31|2216.6|2215.1|2216.82|2215.32|2216.52|2215.02|0
1673992200000|2023-01-17 21:50:00|2216.52|2215.02|2216.52|2215.02|2216.52|2215.02|2216.52|2215.02|0
1673992500000|2023-01-17 21:55:00|2216.6|2215.1|2216.48|2214.98|2216.6|2215.1|2216.48|2214.98|0
1673992800000|2023-01-17 22:00:00|2216.47|2214.97|2216.56|2215.06|2216.6|2215.1|2216.39|2214.89|0
1673993100000|2023-01-17 22:05:00|2216.6|2215.1|2216.52|2215.02|2216.65|2215.15|2216.31|2214.81|0
1673993400000|2023-01-17 22:10:00|2216.48|2214.98|2216.56|2215.06|2216.6|2215.1|2216.48|2214.98|0
1673993700000|2023-01-17 22:15:00|2216.43|2214.93|2216.43|2214.93|2216.48|2214.98|2216.43|2214.93|0
1673994300000|2023-01-17 22:25:00|2216.39|2214.89|2216.26|2214.76|2216.43|2214.93|2216.26|2214.76|0
1673994600000|2023-01-17 22:30:00|2216.22|2214.72|2216.19|2214.69|2216.23|2214.73|2216.19|2214.69|0
1673994900000|2023-01-17 22:35:00|2216.23|2214.73|2216.19|2214.69|2216.23|2214.73|2216.19|2214.69|0
1673995200000|2023-01-17 22:40:00|2216.23|2214.73|2216.21|2214.71|2216.23|2214.73|2216.08|2214.58|0
1673995500000|2023-01-17 22:45:00|2216.17|2214.67|2216.21|2214.71|2216.25|2214.75|2216.17|2214.67|0
1673995800000|2023-01-17 22:50:00|2216.25|2214.75|2216.21|2214.71|2216.25|2214.75|2216.21|2214.71|0
1673996100000|2023-01-17 22:55:00|2216.25|2214.75|2216.17|2214.67|2216.25|2214.75|2216.17|2214.67|0
1673996400000|2023-01-17 23:00:00|2216.15|2214.65|2214.36|2212.86|2216.15|2214.65|2213.88|2212.38|0
1673996700000|2023-01-17 23:05:00|2214.28|2212.78|2214.83|2213.33|2215.13|2213.63|2214.19|2212.69|0
1673997000000|2023-01-17 23:10:00|2214.92|2213.42|2214.83|2213.33|2215.13|2213.63|2214.66|2213.16|0
1673997300000|2023-01-17 23:15:00|2214.79|2213.29|2215.13|2213.63|2215.38|2213.88|2214.75|2213.25|0
1673997600000|2023-01-17 23:20:00|2215.04|2213.54|2214.75|2213.25|2215.04|2213.54|2214.45|2212.95|0
1673997900000|2023-01-17 23:25:00|2214.74|2213.24|2214.24|2212.74|2214.83|2213.33|2214.19|2212.69|0
1673998200000|2023-01-17 23:30:00|2214.28|2212.78|2213.43|2211.93|2214.28|2212.78|2213.13|2211.63|0
1673998500000|2023-01-17 23:35:00|2213.39|2211.89|2212.96|2211.46|2213.81|2212.31|2212.96|2211.46|0
1673998800000|2023-01-17 23:40:00|2212.88|2211.38|2212.78|2211.28|2212.88|2211.38|2212.03|2210.53|0
1673999100000|2023-01-17 23:45:00|2212.77|2211.27|2213.07|2211.57|2213.07|2211.57|2212.48|2210.98|0
1673999400000|2023-01-17 23:50:00|2212.99|2211.49|2213.16|2211.66|2213.41|2211.91|2212.97|2211.47|0
1673999700000|2023-01-17 23:55:00|2213.03|2211.53|2213.63|2212.13|2213.71|2212.21|2212.86|2211.36|0
1674000000000|2023-01-18 00:00:00|2213.62|2212.12|2213.16|2211.66|2213.88|2212.38|2213.16|2211.66|0
1674000300000|2023-01-18 00:05:00|2213.2|2211.7|2212.65|2211.15|2213.24|2211.74|2212.65|2211.15|0
1674000600000|2023-01-18 00:10:00|2212.78|2211.28|2212.42|2210.92|2213.06|2211.56|2212.42|2210.92|0
1674000900000|2023-01-18 00:15:00|2212.43|2210.93|2213.4|2211.9|2213.81|2212.31|2212.42|2210.92|0
1674001200000|2023-01-18 00:20:00|2212.98|2211.48|2213.4|2211.9|2213.82|2212.32|2212.98|2211.48|0
1674001500000|2023-01-18 00:25:00|2213.41|2211.91|2212.98|2211.48|2213.82|2212.32|2212.98|2211.48|0
1674001800000|2023-01-18 00:30:00|2212.99|2211.49|2213.82|2212.32|2213.82|2212.32|2212.57|2211.07|0
1674002100000|2023-01-18 00:35:00|2213.4|2211.9|2213.41|2211.91|2213.83|2212.33|2213.4|2211.9|0
1674002400000|2023-01-18 00:40:00|2213.4|2211.9|2212.99|2211.49|2213.41|2211.91|2212.99|2211.49|0
1674002700000|2023-01-18 00:45:00|2212.58|2211.08|2212.99|2211.49|2212.99|2211.49|2212.56|2211.06|0
1674003000000|2023-01-18 00:50:00|2213|2211.5|2213.41|2211.91|2213.63|2212.13|2213|2211.5|0
1674003300000|2023-01-18 00:55:00|2213.42|2211.92|2213.41|2211.91|2213.83|2212.33|2213.41|2211.91|0
1674003600000|2023-01-18 01:00:00|2213.4|2211.9|2214.67|2213.17|2214.67|2213.17|2213.4|2211.9|0
1674003900000|2023-01-18 01:05:00|2214.68|2213.18|2214.68|2213.18|2215.09|2213.59|2214.26|2212.76|0
1674004200000|2023-01-18 01:10:00|2214.67|2213.17|2214.67|2213.17|2214.67|2213.17|2214.25|2212.75|0
1674004500000|2023-01-18 01:15:00|2214.68|2213.18|2215.09|2213.59|2215.1|2213.6|2214.26|2212.76|0
1674004800000|2023-01-18 01:20:00|2214.89|2213.39|2214.25|2212.75|2215.1|2213.6|2214.25|2212.75|0
1674005100000|2023-01-18 01:25:00|2214.46|2212.96|2213.83|2212.33|2214.66|2213.16|2213.83|2212.33|0
1674005400000|2023-01-18 01:30:00|2213.84|2212.34|2214.24|2212.74|2214.25|2212.75|2213.83|2212.33|0
1674005700000|2023-01-18 01:35:00|2214.25|2212.75|2213.82|2212.32|2214.66|2213.16|2213.82|2212.32|0
1674006000000|2023-01-18 01:40:00|2214.24|2212.74|2213.83|2212.33|2214.24|2212.74|2213.4|2211.9|0
1674006300000|2023-01-18 01:45:00|2213.82|2212.32|2213.82|2212.32|2213.82|2212.32|2213.4|2211.9|0
1674006600000|2023-01-18 01:50:00|2214.23|2212.73|2214.23|2212.73|2214.23|2212.73|2214.23|2212.73|0
1674006900000|2023-01-18 01:55:00|2214.24|2212.74|2214.67|2213.17|2214.67|2213.17|2214.24|2212.74|0
1674007200000|2023-01-18 02:00:00|2214.88|2213.38|2215.51|2214.01|2215.51|2214.01|2214.88|2213.38|0
1674007500000|2023-01-18 02:05:00|2215.5|2214|2215.51|2214.01|2215.92|2214.42|2215.09|2213.59|0
1674007800000|2023-01-18 02:10:00|2215.92|2214.42|2215.51|2214.01|2215.92|2214.42|2215.5|2214|0
1674008100000|2023-01-18 02:15:00|2215.92|2214.42|2215.92|2214.42|2215.93|2214.43|2215.51|2214.01|0
1674008400000|2023-01-18 02:20:00|2215.51|2214.01|2215.92|2214.42|2215.92|2214.42|2215.51|2214.01|0
1674008700000|2023-01-18 02:25:00|2215.51|2214.01|2215.49|2213.99|2215.51|2214.01|2215.49|2213.99|0
1674009000000|2023-01-18 02:30:00|2215.08|2213.58|2214.66|2213.16|2215.08|2213.58|2214.66|2213.16|0
1674009300000|2023-01-18 02:35:00|2214.67|2213.17|2213.82|2212.32|2214.67|2213.17|2213.82|2212.32|0
1674009600000|2023-01-18 02:40:00|2213.83|2212.33|2222.84|2221.34|2225.27|2223.77|2213.82|2212.32|0
1674009900000|2023-01-18 02:45:00|2222.85|2221.35|2219.55|2218.05|2223.69|2222.19|2219.34|2217.84|0
1674010200000|2023-01-18 02:50:00|2219.76|2218.26|2219.74|2218.24|2220.18|2218.68|2219.32|2217.82|0
1674010500000|2023-01-18 02:55:00|2219.73|2218.23|2220.81|2219.31|2221.01|2219.51|2219.73|2218.23|0
1674010800000|2023-01-18 03:00:00|2220.6|2219.1|2220.17|2218.67|2220.61|2219.11|2219.75|2218.25|0
1674011100000|2023-01-18 03:05:00|2220.16|2218.66|2221.45|2219.95|2221.45|2219.95|2219.75|2218.25|0
1674011400000|2023-01-18 03:10:00|2221.44|2219.94|2221.04|2219.54|2221.46|2219.96|2220.62|2219.12|0
1674011700000|2023-01-18 03:15:00|2221.03|2219.53|2221.24|2219.74|2221.45|2219.95|2221.02|2219.52|0
1674012000000|2023-01-18 03:20:00|2221.44|2219.94|2221.01|2219.51|2221.87|2220.37|2221.01|2219.51|0
1674012300000|2023-01-18 03:25:00|2220.6|2219.1|2220.6|2219.1|2221.02|2219.52|2220.6|2219.1|0
1674012600000|2023-01-18 03:30:00|2220.59|2219.09|2219.31|2217.81|2220.59|2219.09|2219.31|2217.81|0
1674012900000|2023-01-18 03:35:00|2219.32|2217.82|2218.05|2216.55|2219.74|2218.24|2218.05|2216.55|0
1674013200000|2023-01-18 03:40:00|2218.04|2216.54|2217.98|2216.48|2218.05|2216.55|2217.15|2215.65|0
1674013500000|2023-01-18 03:45:00|2217.57|2216.07|2217.57|2216.07|2218|2216.5|2217.37|2215.87|0
1674013800000|2023-01-18 03:50:00|2217.58|2216.08|2217.57|2216.07|2217.99|2216.49|2217.15|2215.65|0
1674014100000|2023-01-18 03:55:00|2217.56|2216.06|2217.97|2216.47|2217.97|2216.47|2217.54|2216.04|0
1674014400000|2023-01-18 04:00:00|2217.98|2216.48|2220.04|2218.54|2220.04|2218.54|2217.98|2216.48|0
1674014700000|2023-01-18 04:05:00|2219.83|2218.33|2218.37|2216.87|2220.04|2218.54|2218.36|2216.86|0
1674015000000|2023-01-18 04:10:00|2218.38|2216.88|2218.82|2217.32|2218.82|2217.32|2218.37|2216.87|0
1674015300000|2023-01-18 04:15:00|2218.81|2217.31|2218.82|2217.32|2218.82|2217.32|2217.98|2216.48|0
1674015600000|2023-01-18 04:20:00|2218.81|2217.31|2219.22|2217.72|2219.23|2217.73|2218.81|2217.31|0
1674015900000|2023-01-18 04:25:00|2219.21|2217.71|2219.65|2218.15|2219.65|2218.15|2218.8|2217.3|0
1674016200000|2023-01-18 04:30:00|2219.64|2218.14|2219.65|2218.15|2219.66|2218.16|2219.22|2217.72|0
1674016500000|2023-01-18 04:35:00|2219.24|2217.74|2219.24|2217.74|2219.66|2218.16|2219.23|2217.73|0
1674016800000|2023-01-18 04:40:00|2218.83|2217.33|2219.24|2217.74|2219.25|2217.75|2218.82|2217.32|0
1674017100000|2023-01-18 04:45:00|2219.25|2217.75|2219.25|2217.75|2219.25|2217.75|2219.24|2217.74|0
1674017400000|2023-01-18 04:50:00|2219.66|2218.16|2219.66|2218.16|2220.09|2218.59|2219.25|2217.75|0
1674017700000|2023-01-18 04:55:00|2219.67|2218.17|2220.08|2218.58|2220.08|2218.58|2219.66|2218.16|0
1674018000000|2023-01-18 05:00:00|2220.49|2218.99|2220.49|2218.99|2220.91|2219.41|2220.08|2218.58|0
1674018300000|2023-01-18 05:05:00|2220.48|2218.98|2219.65|2218.15|2220.49|2218.99|2219.65|2218.15|0
1674018600000|2023-01-18 05:10:00|2219.24|2217.74|2219.23|2217.73|2219.65|2218.15|2219.23|2217.73|0
1674018900000|2023-01-18 05:15:00|2219.24|2217.74|2219.65|2218.15|2219.66|2218.16|2219.23|2217.73|0
1674019200000|2023-01-18 05:20:00|2219.66|2218.16|2219.65|2218.15|2219.66|2218.16|2219.65|2218.15|0
1674019500000|2023-01-18 05:25:00|2219.66|2218.16|2219.24|2217.74|2219.66|2218.16|2219.23|2217.73|0
1674019800000|2023-01-18 05:30:00|2219.23|2217.73|2218.82|2217.32|2219.24|2217.74|2218.82|2217.32|0
1674020100000|2023-01-18 05:35:00|2218.81|2217.31|2218.81|2217.31|2218.82|2217.32|2218.8|2217.3|0
1674020400000|2023-01-18 05:40:00|2219.22|2217.72|2219.25|2217.75|2219.25|2217.75|2218.81|2217.31|0
1674020700000|2023-01-18 05:45:00|2219.26|2217.76|2219.27|2217.77|2219.68|2218.18|2218.84|2217.34|0
1674021000000|2023-01-18 05:50:00|2219.28|2217.78|2219.68|2218.18|2219.68|2218.18|2219.27|2217.77|0
1674021300000|2023-01-18 05:55:00|2219.47|2217.97|2219.68|2218.18|2219.68|2218.18|2219.26|2217.76|0
1674021600000|2023-01-18 06:00:00|2219.27|2217.77|2219.25|2217.75|2220.1|2218.6|2219.25|2217.75|0
1674021900000|2023-01-18 06:05:00|2219.26|2217.76|2219.68|2218.18|2219.68|2218.18|2219.26|2217.76|0
1674022200000|2023-01-18 06:10:00|2219.67|2218.17|2219.68|2218.18|2219.68|2218.18|2219.26|2217.76|0
1674022500000|2023-01-18 06:15:00|2219.67|2218.17|2219.67|2218.17|2219.68|2218.18|2219.67|2218.17|0
1674022800000|2023-01-18 06:20:00|2219.68|2218.18|2220.1|2218.6|2220.1|2218.6|2219.26|2217.76|0
1674023100000|2023-01-18 06:25:00|2220.11|2218.61|2220.11|2218.61|2220.11|2218.61|2219.68|2218.18|0
1674023400000|2023-01-18 06:30:00|2220.1|2218.6|2220.13|2218.63|2220.13|2218.63|2219.9|2218.4|0
1674023700000|2023-01-18 06:35:00|2220.14|2218.64|2220.57|2219.07|2220.98|2219.48|2219.73|2218.23|0
1674024000000|2023-01-18 06:40:00|2220.56|2219.06|2219.75|2218.25|2221|2219.5|2219.75|2218.25|0
1674024300000|2023-01-18 06:45:00|2219.76|2218.26|2218.91|2217.41|2219.76|2218.26|2218.91|2217.41|0
1674024600000|2023-01-18 06:50:00|2218.5|2217|2218.09|2216.59|2218.5|2217|2217.67|2216.17|0
1674024900000|2023-01-18 06:55:00|2218.29|2216.79|2218.53|2217.03|2218.53|2217.03|2218.1|2216.6|0
1674025200000|2023-01-18 07:00:00|2218.94|2217.44|2218.94|2217.44|2219.77|2218.27|2218.52|2217.02|0
1674025500000|2023-01-18 07:05:00|2218.53|2217.03|2218.11|2216.61|2218.94|2217.44|2217.7|2216.2|0
1674025800000|2023-01-18 07:10:00|2218.32|2216.82|2218.96|2217.46|2219.37|2217.87|2218.11|2216.61|0
1674026100000|2023-01-18 07:15:00|2219.37|2217.87|2217.72|2216.22|2219.37|2217.87|2217.71|2216.21|0
1674026400000|2023-01-18 07:20:00|2217.71|2216.21|2218.14|2216.64|2218.14|2216.64|2217.51|2216.01|0
1674026700000|2023-01-18 07:25:00|2218.13|2216.63|2217.52|2216.02|2218.56|2217.06|2217.31|2215.81|0
1674027000000|2023-01-18 07:30:00|2217.31|2215.81|2221.34|2219.94|2222.71|2221.31|2217.31|2215.81|55
1674027300000|2023-01-18 07:35:00|2221.09|2219.69|2221.46|2220.06|2222.46|2221.06|2220.59|2219.19|18
1674027600000|2023-01-18 07:40:00|2221.71|2220.31|2220.34|2218.94|2221.71|2220.31|2220.34|2218.94|28
1674027900000|2023-01-18 07:45:00|2220.21|2218.81|2219.84|2218.44|2220.46|2219.06|2219.71|2218.31|33
1674028200000|2023-01-18 07:50:00|2220.21|2218.81|2220.71|2219.31|2221.09|2219.69|2220.21|2218.81|85
1674028500000|2023-01-18 07:55:00|2220.76|2219.26|2220.66|2219.16|2221.6|2220.1|2220.46|2218.96|0
1674028800000|2023-01-18 08:00:00|2220.87|2219.37|2226.39|2225.89|2226.51|2226.01|2220.26|2219.37|6166
1674029100000|2023-01-18 08:05:00|2226.26|2225.76|2226.76|2226.26|2227.01|2226.51|2224.89|2224.39|2745
1674029400000|2023-01-18 08:10:00|2226.64|2226.14|2231.64|2231.14|2231.76|2231.26|2226.39|2225.89|4108
1674029700000|2023-01-18 08:15:00|2231.76|2231.26|2228.26|2227.76|2233.39|2232.89|2228.26|2227.76|4491
1674030000000|2023-01-18 08:20:00|2228.14|2227.64|2225.89|2225.39|2229.39|2228.89|2225.64|2225.14|3400
1674030300000|2023-01-18 08:25:00|2225.64|2225.14|2224.64|2224.14|2226.89|2226.39|2223.64|2223.14|2757
1674030600000|2023-01-18 08:30:00|2224.76|2224.26|2221.26|2220.76|2224.89|2224.39|2220.89|2220.39|2341
1674030900000|2023-01-18 08:35:00|2221.39|2220.89|2220.51|2220.01|2221.39|2220.89|2218.76|2218.26|2002
1674031200000|2023-01-18 08:40:00|2220.89|2220.39|2223.77|2223.27|2224.02|2223.52|2220.02|2219.52|1906
1674031500000|2023-01-18 08:45:00|2223.52|2223.02|2221.64|2221.14|2224.14|2223.64|2221.14|2220.64|2186
1674031800000|2023-01-18 08:50:00|2221.52|2221.02|2223.52|2223.02|2225.27|2224.77|2221.27|2220.77|1712
1674032100000|2023-01-18 08:55:00|2223.64|2223.14|2224.89|2224.39|2225.39|2224.89|2223.64|2223.14|1231
1674032400000|2023-01-18 09:00:00|2224.77|2224.27|2225.02|2224.52|2225.77|2225.27|2224.27|2223.77|1648
1674032700000|2023-01-18 09:05:00|2225.14|2224.64|2223.02|2222.52|2225.14|2224.64|2222.52|2222.02|1085
1674033000000|2023-01-18 09:10:00|2222.89|2222.39|2222.27|2221.77|2223.52|2223.02|2221.77|2221.27|634
1674033300000|2023-01-18 09:15:00|2222.39|2221.89|2219.77|2219.27|2222.64|2222.14|2219.27|2218.77|1421
1674033600000|2023-01-18 09:20:00|2220.02|2219.52|2218.77|2218.27|2220.02|2219.52|2217.27|2216.77|2516
1674033900000|2023-01-18 09:25:00|2218.64|2218.14|2218.52|2218.02|2219.27|2218.77|2217.77|2217.27|1907
1674034200000|2023-01-18 09:30:00|2218.77|2218.27|2222.27|2221.77|2222.27|2221.77|2218.02|2217.52|1594
1674034500000|2023-01-18 09:35:00|2222.02|2221.52|2222.02|2221.52|2222.77|2222.27|2219.77|2219.27|1344
1674034800000|2023-01-18 09:40:00|2221.89|2221.39|2222.77|2222.27|2223.52|2223.02|2221.27|2220.77|976
1674035100000|2023-01-18 09:45:00|2222.64|2222.14|2221.27|2220.77|2223.27|2222.77|2220.52|2220.02|1093
1674035400000|2023-01-18 09:50:00|2221.02|2220.52|2219.64|2219.14|2221.02|2220.52|2219.52|2219.02|591
1674035700000|2023-01-18 09:55:00|2219.52|2219.02|2220.52|2220.02|2220.77|2220.27|2219.52|2219.02|1220
1674036000000|2023-01-18 10:00:00|2220.39|2219.89|2218.89|2218.39|2220.77|2220.27|2218.02|2217.52|908
1674036300000|2023-01-18 10:05:00|2218.77|2218.27|2218.77|2218.27|2220.02|2219.52|2218.39|2217.89|1320
1674036600000|2023-01-18 10:10:00|2219.02|2218.52|2217.02|2216.52|2219.02|2218.52|2216.52|2216.02|1716
1674036900000|2023-01-18 10:15:00|2216.89|2216.39|2215.64|2215.14|2217.52|2217.02|2215.02|2214.52|979
1674037200000|2023-01-18 10:20:00|2215.77|2215.27|2215.02|2214.52|2216.27|2215.77|2214.02|2213.52|2282
1674037500000|2023-01-18 10:25:00|2214.89|2214.39|2212.64|2212.14|2215.02|2214.52|2212.52|2212.02|1421
1674037800000|2023-01-18 10:30:00|2212.77|2212.27|2213.39|2212.89|2214.02|2213.52|2212.27|2211.77|1458
1674038100000|2023-01-18 10:35:00|2213.52|2213.02|2213.89|2213.39|2214.02|2213.52|2211.89|2211.39|1109
1674038400000|2023-01-18 10:40:00|2214.02|2213.52|2214.89|2214.39|2216.02|2215.52|2213.77|2213.27|1083
1674038700000|2023-01-18 10:45:00|2214.77|2214.27|2217.27|2216.77|2217.27|2216.77|2214.77|2214.27|860
1674039000000|2023-01-18 10:50:00|2217.14|2216.64|2216.39|2215.89|2217.27|2216.77|2215.52|2215.02|7381
1674039300000|2023-01-18 10:55:00|2216.27|2215.77|2217.77|2217.27|2218.02|2217.52|2216.02|2215.52|701
1674039600000|2023-01-18 11:00:00|2218.02|2217.52|2218.02|2217.52|2218.39|2217.89|2217.27|2216.77|6538
1674039900000|2023-01-18 11:05:00|2217.89|2217.39|2217.64|2217.14|2218.52|2218.02|2216.27|2215.77|3296
1674040200000|2023-01-18 11:10:00|2217.52|2217.02|2217.27|2216.77|2218.27|2217.77|2217.02|2216.52|718
1674040500000|2023-01-18 11:15:00|2217.39|2216.89|2215.02|2214.52|2217.52|2217.02|2214.77|2214.27|3343
1674040800000|2023-01-18 11:20:00|2215.14|2214.64|2214.27|2213.77|2215.14|2214.64|2214.02|2213.52|1317
1674041100000|2023-01-18 11:25:00|2214.02|2213.52|2213.27|2212.77|2215.02|2214.52|2213.02|2212.52|760
1674041400000|2023-01-18 11:30:00|2213.02|2212.52|2214.77|2214.27|2214.77|2214.27|2212.52|2212.02|1073
1674041700000|2023-01-18 11:35:00|2214.52|2214.02|2214.77|2214.27|2215.02|2214.52|2213.77|2213.27|1206
1674042000000|2023-01-18 11:40:00|2214.64|2214.14|2216.27|2215.77|2216.27|2215.77|2214.52|2214.02|1093
1674042300000|2023-01-18 11:45:00|2216.39|2215.89|2217.02|2216.52|2217.02|2216.52|2215.77|2215.27|686
1674042600000|2023-01-18 11:50:00|2217.14|2216.64|2218.77|2218.27|2219.27|2218.77|2217.02|2216.52|698
1674042900000|2023-01-18 11:55:00|2219.02|2218.52|2219.27|2218.77|2219.52|2219.02|2218.02|2217.52|1078
1674043200000|2023-01-18 12:00:00|2219.02|2218.52|2220.89|2220.39|2221.14|2220.64|2218.39|2217.89|1467
1674043500000|2023-01-18 12:05:00|2221.02|2220.52|2221.52|2221.02|2222.02|2221.52|2220.77|2220.27|1308
1674043800000|2023-01-18 12:10:00|2221.27|2220.77|2220.02|2219.52|2221.27|2220.77|2218.77|2218.27|1872
1674044100000|2023-01-18 12:15:00|2219.89|2219.39|2220.52|2220.02|2221.02|2220.52|2219.27|2218.77|905
1674044400000|2023-01-18 12:20:00|2220.39|2219.89|2219.52|2219.02|2221.27|2220.77|2219.27|2218.77|3132
1674044700000|2023-01-18 12:25:00|2219.27|2218.77|2219.39|2218.89|2219.77|2219.27|2219.02|2218.52|1717
1674045000000|2023-01-18 12:30:00|2219.27|2218.77|2219.27|2218.77|2219.77|2219.27|2218.77|2218.27|1104
1674045300000|2023-01-18 12:35:00|2219.39|2218.89|2219.52|2219.02|2219.77|2219.27|2218.52|2218.02|838
1674045600000|2023-01-18 12:40:00|2219.59|2219.09|2221.59|2221.09|2221.59|2221.09|2219.34|2218.84|1167
1674045900000|2023-01-18 12:45:00|2221.71|2221.21|2219.71|2219.21|2221.84|2221.34|2219.71|2219.21|1158
1674046200000|2023-01-18 12:50:00|2219.84|2219.34|2218.09|2217.59|2219.84|2219.34|2218.09|2217.59|5707
1674046500000|2023-01-18 12:55:00|2217.96|2217.46|2219.96|2219.46|2220.34|2219.84|2217.84|2217.34|2260
1674046800000|2023-01-18 13:00:00|2219.84|2219.34|2220.09|2219.59|2221.09|2220.59|2219.59|2219.09|2685
1674047100000|2023-01-18 13:05:00|2220.21|2219.71|2219.59|2219.09|2220.59|2220.09|2219.59|2219.09|1271
1674047400000|2023-01-18 13:10:00|2219.84|2219.34|2220.09|2219.59|2220.09|2219.59|2219.09|2218.59|2289
1674047700000|2023-01-18 13:15:00|2219.84|2219.34|2220.71|2220.21|2220.84|2220.34|2219.84|2219.34|6850
1674048000000|2023-01-18 13:20:00|2220.59|2220.09|2220.09|2219.59|2221.09|2220.59|2219.96|2219.46|1079
1674048300000|2023-01-18 13:25:00|2220.21|2219.71|2221.09|2220.59|2222.59|2222.09|2220.09|2219.59|1850
1674048600000|2023-01-18 13:30:00|2222.96|2222.46|2221.59|2221.09|2226.71|2226.21|2219.71|2219.21|1963
1674048900000|2023-01-18 13:35:00|2221.46|2220.96|2222.09|2221.59|2222.59|2222.09|2220.59|2220.09|1585
1674049200000|2023-01-18 13:40:00|2221.96|2221.46|2220.09|2219.59|2222.71|2222.21|2219.59|2219.09|1438
1674049500000|2023-01-18 13:45:00|2220.21|2219.71|2222.46|2221.96|2222.84|2222.34|2220.21|2219.71|1531
1674049800000|2023-01-18 13:50:00|2222.34|2221.84|2224.71|2224.21|2224.84|2224.34|2221.96|2221.46|2073
1674050100000|2023-01-18 13:55:00|2224.59|2224.09|2225.46|2224.96|2225.59|2225.09|2223.84|2223.34|1424
1674050400000|2023-01-18 14:00:00|2225.34|2224.84|2226.71|2226.21|2226.71|2226.21|2223.59|2223.09|1380
1674050700000|2023-01-18 14:05:00|2226.59|2226.09|2228.21|2227.71|2229.09|2228.59|2226.59|2226.09|1983
1674051000000|2023-01-18 14:10:00|2228.09|2227.59|2227.21|2226.71|2228.09|2227.59|2226.34|2225.84|1270
1674051300000|2023-01-18 14:15:00|2227.09|2226.59|2227.96|2227.46|2228.34|2227.84|2226.96|2226.46|1142
1674051600000|2023-01-18 14:20:00|2227.84|2227.34|2229.09|2228.59|2229.71|2229.21|2227.34|2226.84|1319
1674051900000|2023-01-18 14:25:00|2228.84|2228.34|2229.34|2228.84|2229.59|2229.09|2228.46|2227.96|3161
1674052200000|2023-01-18 14:30:00|2229.46|2228.96|2228.59|2228.09|2230.46|2229.96|2228.34|2227.84|2163
1674052500000|2023-01-18 14:35:00|2228.34|2227.84|2227.21|2226.71|2229.84|2229.34|2226.84|2226.34|2154
1674052800000|2023-01-18 14:40:00|2227.34|2226.84|2227.71|2227.21|2229.09|2228.59|2226.84|2226.34|2084
1674053100000|2023-01-18 14:45:00|2227.59|2227.09|2229.84|2229.34|2230.34|2229.84|2227.09|2226.59|2146
1674053400000|2023-01-18 14:50:00|2230.09|2229.59|2232.09|2231.59|2232.34|2231.84|2229.59|2229.09|2274
1674053700000|2023-01-18 14:55:00|2232.21|2231.71|2231.84|2231.34|2233.84|2233.34|2231.84|2231.34|4407
1674054000000|2023-01-18 15:00:00|2232.59|2232.09|2230.59|2230.09|2232.84|2232.34|2229.34|2228.84|2497
1674054300000|2023-01-18 15:05:00|2230.84|2230.34|2229.09|2228.59|2231.59|2231.09|2228.71|2228.21|2020
1674054600000|2023-01-18 15:10:00|2228.96|2228.46|2228.84|2228.34|2229.59|2229.09|2227.84|2227.34|2173
1674054900000|2023-01-18 15:15:00|2228.71|2228.21|2227.59|2227.09|2229.34|2228.84|2226.84|2226.34|1461
1674055200000|2023-01-18 15:20:00|2227.84|2227.34|2226.59|2226.09|2228.09|2227.59|2226.34|2225.84|1371
1674055500000|2023-01-18 15:25:00|2226.46|2225.96|2227.21|2226.71|2227.34|2226.84|2225.84|2225.34|2050
1674055800000|2023-01-18 15:30:00|2227.34|2226.84|2226.09|2225.59|2227.34|2226.84|2225.34|2224.84|2460
1674056100000|2023-01-18 15:35:00|2226.21|2225.71|2224.84|2224.34|2226.59|2226.09|2224.34|2223.84|1510
1674056400000|2023-01-18 15:40:00|2224.59|2224.09|2224.84|2224.34|2225.84|2225.34|2224.34|2223.84|1606
1674056700000|2023-01-18 15:45:00|2224.59|2224.09|2225.34|2224.84|2226.09|2225.59|2224.34|2223.84|3262
1674057000000|2023-01-18 15:50:00|2225.09|2224.59|2220.46|2219.96|2225.09|2224.59|2220.34|2219.84|2167
1674057300000|2023-01-18 15:55:00|2220.34|2219.84|2221.09|2220.59|2221.09|2220.59|2219.59|2219.09|2090
1674057600000|2023-01-18 16:00:00|2220.96|2220.46|2220.09|2219.59|2221.46|2220.96|2219.84|2219.34|1324
1674057900000|2023-01-18 16:05:00|2219.84|2219.34|2217.34|2216.84|2219.84|2219.34|2216.09|2215.59|2227
1674058200000|2023-01-18 16:10:00|2217.59|2217.09|2217.09|2216.59|2217.59|2217.09|2215.34|2214.84|2905
1674058500000|2023-01-18 16:15:00|2217.21|2216.71|2219.84|2219.34|2220.09|2219.59|2216.34|2215.84|2982
1674058800000|2023-01-18 16:20:00|2219.96|2219.46|2219.21|2217.71|2220.09|2219.59|2218.09|2217.59|3765
1674059100000|2023-01-18 16:25:00|2219.22|2217.72|2219.95|2218.45|2221.22|2219.72|2219.05|2217.55|1671
1674059400000|2023-01-18 16:30:00|2220.36|2218.86|2219.79|2218.39|2220.36|2218.89|2219.04|2217.64|4316
1674059700000|2023-01-18 16:35:00|2220.04|2218.64|2218.41|2217.01|2220.04|2218.64|2218.16|2216.76|2202
1674060000000|2023-01-18 16:40:00|2218.54|2217.14|2217.54|2216.14|2218.54|2217.14|2217.54|2216.14|4039
1674060300000|2023-01-18 16:45:00|2217.41|2216.01|2217.91|2216.51|2218.04|2216.64|2216.91|2215.51|35
1674060600000|2023-01-18 16:50:00|2218.16|2216.76|2217.54|2216.14|2218.16|2216.76|2216.91|2215.51|3002
1674060900000|2023-01-18 16:55:00|2217.66|2216.26|2218.46|2216.96|2218.79|2217.39|2217.41|2216.01|12
1674061200000|2023-01-18 17:00:00|2218.47|2216.97|2217.19|2215.69|2218.9|2217.4|2217.18|2215.68|0
1674061500000|2023-01-18 17:05:00|2217.18|2215.68|2217.16|2215.66|2217.21|2215.71|2216.72|2215.22|0
1674061800000|2023-01-18 17:10:00|2217.15|2215.65|2218.72|2217.22|2218.72|2217.22|2216.73|2215.23|0
1674062100000|2023-01-18 17:15:00|2218.31|2216.81|2217.42|2215.92|2218.31|2216.81|2217.42|2215.92|0
1674062400000|2023-01-18 17:20:00|2217.43|2215.93|2216.57|2215.07|2217.84|2216.34|2216.57|2215.07|0
1674062700000|2023-01-18 17:25:00|2216.58|2215.08|2216.53|2215.03|2217|2215.5|2215.69|2214.19|0
1674063000000|2023-01-18 17:30:00|2216.52|2215.02|2216.1|2214.6|2216.54|2215.04|2215.26|2213.76|0
1674063300000|2023-01-18 17:35:00|2216.11|2214.61|2216.13|2214.63|2216.98|2215.48|2216.11|2214.61|0
1674063600000|2023-01-18 17:40:00|2216.12|2214.62|2215.71|2214.21|2216.57|2215.07|2215.71|2214.21|0
1674063900000|2023-01-18 17:45:00|2215.29|2213.79|2216.56|2215.06|2216.57|2215.07|2215.28|2213.78|0
1674064200000|2023-01-18 17:50:00|2216.57|2215.07|2215.27|2213.77|2216.99|2215.49|2214.86|2213.36|0
1674064500000|2023-01-18 17:55:00|2215.28|2213.78|2215.27|2213.77|2215.72|2214.22|2214.84|2213.34|0
1674064800000|2023-01-18 18:00:00|2215.28|2213.78|2214.82|2213.32|2216.13|2214.63|2214.4|2212.9|0
1674065100000|2023-01-18 18:05:00|2214.83|2213.33|2213.94|2212.44|2214.83|2213.33|2213.52|2212.02|0
1674065400000|2023-01-18 18:10:00|2213.93|2212.43|2213.46|2211.96|2214.36|2212.86|2213.45|2211.95|0
1674065700000|2023-01-18 18:15:00|2213.47|2211.97|2213.47|2211.97|2213.89|2212.39|2213.04|2211.54|0
1674066000000|2023-01-18 18:20:00|2213.46|2211.96|2214.01|2212.51|2214.03|2212.53|2213.05|2211.55|0
1674066300000|2023-01-18 18:25:00|2214.02|2212.52|2214.9|2213.4|2215.3|2213.8|2213.6|2212.1|0
1674066600000|2023-01-18 18:30:00|2214.89|2213.39|2214.07|2212.57|2215.77|2214.27|2214.07|2212.57|0
1674066900000|2023-01-18 18:35:00|2214.08|2212.58|2214.9|2213.4|2214.96|2213.46|2214.07|2212.57|0
1674067200000|2023-01-18 18:40:00|2214.91|2213.41|2216.19|2214.69|2216.6|2215.1|2214.9|2213.4|0
1674067500000|2023-01-18 18:45:00|2216.2|2214.7|2216.25|2214.75|2216.65|2215.15|2215.77|2214.27|0
1674067800000|2023-01-18 18:50:00|2216.26|2214.76|2216.69|2215.19|2216.7|2215.2|2216.25|2214.75|0
1674068100000|2023-01-18 18:55:00|2216.68|2215.18|2215.76|2214.26|2216.69|2215.19|2215.76|2214.26|0
1674068400000|2023-01-18 19:00:00|2215.77|2214.27|2215.75|2214.25|2216.19|2214.69|2215.31|2213.81|0
1674068700000|2023-01-18 19:05:00|2215.76|2214.26|2215.73|2214.23|2215.77|2214.27|2214.88|2213.38|0
1674069000000|2023-01-18 19:10:00|2215.74|2214.24|2215.34|2213.84|2216.18|2214.68|2215.32|2213.82|0
1674069300000|2023-01-18 19:15:00|2215.33|2213.83|2214.51|2213.01|2215.34|2213.84|2214.48|2212.98|0
1674069600000|2023-01-18 19:20:00|2214.52|2213.02|2215.36|2213.86|2215.8|2214.3|2214.52|2213.02|0
1674069900000|2023-01-18 19:25:00|2215.37|2213.87|2216.22|2214.72|2216.23|2214.73|2214.94|2213.44|0
1674070200000|2023-01-18 19:30:00|2216.23|2214.73|2216.66|2215.16|2216.67|2215.17|2216.22|2214.72|0
1674070500000|2023-01-18 19:35:00|2216.65|2215.15|2215.79|2214.29|2216.66|2215.16|2215.38|2213.88|0
1674070800000|2023-01-18 19:40:00|2215.38|2213.88|2215.78|2214.28|2215.8|2214.3|2214.94|2213.44|0
1674071100000|2023-01-18 19:45:00|2215.79|2214.29|2215.34|2213.84|2215.79|2214.29|2215.34|2213.84|0
1674071400000|2023-01-18 19:50:00|2215.35|2213.85|2215.33|2213.83|2215.35|2213.85|2215.32|2213.82|0
1674071700000|2023-01-18 19:55:00|2215.32|2213.82|2214.91|2213.41|2215.33|2213.83|2214.49|2212.99|0
1674072000000|2023-01-18 20:00:00|2214.9|2213.4|2214.05|2212.55|2214.9|2213.4|2214.04|2212.54|0
1674072300000|2023-01-18 20:05:00|2214.06|2212.56|2214.49|2212.99|2214.91|2213.41|2213.63|2212.13|0
1674072600000|2023-01-18 20:10:00|2214.48|2212.98|2214.1|2212.6|2214.98|2213.48|2214.08|2212.58|0
1674072900000|2023-01-18 20:15:00|2214.11|2212.61|2214.06|2212.56|2214.55|2213.05|2213.65|2212.15|0
1674073200000|2023-01-18 20:20:00|2214.07|2212.57|2214.07|2212.57|2214.09|2212.59|2213.65|2212.15|0
1674073500000|2023-01-18 20:25:00|2214.06|2212.56|2213.64|2212.14|2214.08|2212.58|2213.63|2212.13|0
1674073800000|2023-01-18 20:30:00|2213.63|2212.13|2212.69|2211.19|2214.05|2212.55|2212.68|2211.18|0
1674074100000|2023-01-18 20:35:00|2212.28|2210.78|2212.3|2210.8|2213.16|2211.66|2212.28|2210.78|0
1674074400000|2023-01-18 20:40:00|2212.29|2210.79|2211.83|2210.33|2212.29|2210.79|2211.41|2209.91|0
1674074700000|2023-01-18 20:45:00|2211.84|2210.34|2211.44|2209.94|2212.28|2210.78|2211.02|2209.52|0
1674075000000|2023-01-18 20:50:00|2211.43|2209.93|2211.04|2209.54|2212.31|2210.81|2211.01|2209.51|0
1674075300000|2023-01-18 20:55:00|2211.03|2209.53|2209.95|2208.45|2211.24|2209.74|2209.38|2207.88|0
1674075600000|2023-01-18 21:00:00|2209.83|2208.33|2209.37|2207.87|2210|2208.5|2209.23|2207.73|0
1674075900000|2023-01-18 21:05:00|2209.45|2207.95|2209.61|2208.11|2209.61|2208.11|2209.23|2207.73|0
1674076200000|2023-01-18 21:10:00|2209.62|2208.12|2209.42|2207.92|2210|2208.5|2209.34|2207.84|0
1674076500000|2023-01-18 21:15:00|2209.34|2207.84|2209.37|2207.87|2209.51|2208.01|2209.34|2207.84|0
1674076800000|2023-01-18 21:20:00|2209.45|2207.95|2209.38|2207.88|2209.47|2207.97|2209.3|2207.8|0
1674077100000|2023-01-18 21:25:00|2209.39|2207.89|2209.3|2207.8|2209.55|2208.05|2209.3|2207.8|0
1674077400000|2023-01-18 21:30:00|2209.34|2207.84|2209.55|2208.05|2209.55|2208.05|2209.3|2207.8|0
1674077700000|2023-01-18 21:35:00|2209.56|2208.06|2209.55|2208.05|2209.64|2208.14|2209.38|2207.88|0
1674078000000|2023-01-18 21:40:00|2209.47|2207.97|2209.49|2207.99|2209.57|2208.07|2209.47|2207.97|0
1674078300000|2023-01-18 21:45:00|2209.57|2208.07|2209.4|2207.9|2209.57|2208.07|2209.4|2207.9|0
1674078600000|2023-01-18 21:50:00|2209.41|2207.91|2209.87|2208.37|2209.87|2208.37|2209.41|2207.91|0
1674078900000|2023-01-18 21:55:00|2209.96|2208.46|2209.79|2208.29|2210.04|2208.54|2209.53|2208.03|0
1674079200000|2023-01-18 22:00:00|2209.74|2208.24|2209.61|2208.11|2209.79|2208.29|2209.57|2208.07|0
1674079500000|2023-01-18 22:05:00|2209.57|2208.07|2209.53|2208.03|2209.57|2208.07|2209.49|2207.99|0
1674079800000|2023-01-18 22:10:00|2209.57|2208.07|2209.53|2208.03|2209.66|2208.16|2209.53|2208.03|0
1674080100000|2023-01-18 22:15:00|2209.49|2207.99|2209.4|2207.9|2209.53|2208.03|2209.4|2207.9|0
1674080400000|2023-01-18 22:20:00|2209.49|2207.99|2209.54|2208.04|2209.54|2208.04|2209.37|2207.87|0
1674080700000|2023-01-18 22:25:00|2209.59|2208.09|2209.54|2208.04|2209.76|2208.26|2209.54|2208.04|0
1674081000000|2023-01-18 22:30:00|2209.5|2208|2209.47|2207.97|2209.54|2208.04|2209.37|2207.87|0
1674081300000|2023-01-18 22:35:00|2209.46|2207.96|2209.45|2207.95|2209.46|2207.96|2209.45|2207.95|0
1674081600000|2023-01-18 22:40:00|2209.41|2207.91|2209.36|2207.86|2209.41|2207.91|2209.36|2207.86|0
1674081900000|2023-01-18 22:45:00|2209.32|2207.82|2209.36|2207.86|2209.41|2207.91|2209.32|2207.82|0
1674082200000|2023-01-18 22:50:00|2209.37|2207.87|2209.24|2207.74|2209.45|2207.95|2209.24|2207.74|0
1674082500000|2023-01-18 22:55:00|2209.23|2207.73|2209.24|2207.74|2209.24|2207.74|2209.06|2207.56|0
1674082800000|2023-01-18 23:00:00|2209.22|2207.72|2209.45|2207.95|2209.7|2208.2|2208.55|2207.05|0
1674083100000|2023-01-18 23:05:00|2209.49|2207.99|2210.21|2208.71|2210.21|2208.71|2209.49|2207.99|0
1674083400000|2023-01-18 23:10:00|2210.17|2208.67|2210.08|2208.58|2210.59|2209.09|2210.04|2208.54|0
1674083700000|2023-01-18 23:15:00|2210.12|2208.62|2210.12|2208.62|2210.42|2208.92|2209.91|2208.41|0
1674084000000|2023-01-18 23:20:00|2210.08|2208.58|2210.21|2208.71|2210.21|2208.71|2209.82|2208.32|0
1674084300000|2023-01-18 23:25:00|2210.25|2208.75|2210.42|2208.92|2210.5|2209|2210.21|2208.71|0
1674084600000|2023-01-18 23:30:00|2210.46|2208.96|2210.29|2208.79|2210.46|2208.96|2209.91|2208.41|0
1674084900000|2023-01-18 23:35:00|2210.42|2208.92|2210.21|2208.71|2210.46|2208.96|2210.12|2208.62|0
1674085200000|2023-01-18 23:40:00|2210.2|2208.7|2210.42|2208.92|2210.42|2208.92|2209.91|2208.41|0
1674085500000|2023-01-18 23:45:00|2210.5|2209|2210.67|2209.17|2210.89|2209.39|2210.5|2209|0
1674085800000|2023-01-18 23:50:00|2210.59|2209.09|2210.5|2209|2210.89|2209.39|2210.5|2209|0
1674086100000|2023-01-18 23:55:00|2210.51|2209.01|2210.04|2208.54|2210.59|2209.09|2210.04|2208.54|0
1674086400000|2023-01-19 00:00:00|2210.03|2208.53|2210.04|2208.54|2210.21|2208.71|2209.65|2208.15|0
1674086700000|2023-01-19 00:05:00|2210.03|2208.53|2208.08|2206.58|2210.03|2208.53|2208.08|2206.58|0
1674087000000|2023-01-19 00:10:00|2208.03|2206.53|2208.86|2207.36|2209.27|2207.77|2207.91|2206.41|0
1674087300000|2023-01-19 00:15:00|2208.85|2207.35|2209.51|2208.01|2210.76|2209.26|2208.77|2207.27|0
1674087600000|2023-01-19 00:20:00|2209.52|2208.02|2209.07|2207.57|2209.93|2208.43|2208.66|2207.16|0
1674087900000|2023-01-19 00:25:00|2208.86|2207.36|2208.68|2207.18|2209.09|2207.59|2207.81|2206.31|0
1674088200000|2023-01-19 00:30:00|2208.88|2207.38|2209.93|2208.43|2209.94|2208.44|2208.68|2207.18|0
1674088500000|2023-01-19 00:35:00|2210.34|2208.84|2210.33|2208.83|2210.35|2208.85|2209.92|2208.42|0
1674088800000|2023-01-19 00:40:00|2210.13|2208.63|2209.5|2208|2210.33|2208.83|2209.5|2208|0
1674089100000|2023-01-19 00:45:00|2209.49|2207.99|2209.49|2207.99|2209.5|2208|2209.06|2207.56|0
1674089400000|2023-01-19 00:50:00|2209.08|2207.58|2208.66|2207.16|2209.49|2207.99|2208.65|2207.15|0
1674089700000|2023-01-19 00:55:00|2208.65|2207.15|2208.45|2206.95|2209.08|2207.58|2208.24|2206.74|0
1674090000000|2023-01-19 01:00:00|2208.65|2207.15|2208.68|2207.18|2209.09|2207.59|2208.24|2206.74|0
1674090300000|2023-01-19 01:05:00|2208.67|2207.17|2209.09|2207.59|2209.51|2208.01|2208.66|2207.16|0
1674090600000|2023-01-19 01:10:00|2209.1|2207.6|2208.67|2207.17|2209.1|2207.6|2208.66|2207.16|0
1674090900000|2023-01-19 01:15:00|2208.66|2207.16|2209|2207.5|2209.21|2207.71|2208.58|2207.08|0
1674091200000|2023-01-19 01:20:00|2208.99|2207.49|2209.21|2207.71|2209.21|2207.71|2208.78|2207.28|0
1674091500000|2023-01-19 01:25:00|2209.22|2207.72|2209.64|2208.14|2209.84|2208.34|2209.21|2207.71|0
1674091800000|2023-01-19 01:30:00|2209.63|2208.13|2209.64|2208.14|2210.05|2208.55|2209.21|2207.71|0
1674092100000|2023-01-19 01:35:00|2209.84|2208.34|2209.63|2208.13|2210.06|2208.56|2209.22|2207.72|0
1674092400000|2023-01-19 01:40:00|2209.43|2207.93|2209.63|2208.13|2209.64|2208.14|2209.22|2207.72|0
1674092700000|2023-01-19 01:45:00|2209.62|2208.12|2209.21|2207.71|2209.62|2208.12|2208.78|2207.28|0
1674093000000|2023-01-19 01:50:00|2209|2207.5|2208.37|2206.87|2209|2207.5|2208.37|2206.87|0
1674093300000|2023-01-19 01:55:00|2208.78|2207.28|2208.78|2207.28|2208.79|2207.29|2208.58|2207.08|0
1674093600000|2023-01-19 02:00:00|2208.79|2207.29|2208.78|2207.28|2209.2|2207.7|2208.78|2207.28|0
1674093900000|2023-01-19 02:05:00|2208.77|2207.27|2208.75|2207.25|2208.78|2207.28|2208.34|2206.84|0
1674094200000|2023-01-19 02:10:00|2208.74|2207.24|2208.34|2206.84|2208.74|2207.24|2208.32|2206.82|0
1674094500000|2023-01-19 02:15:00|2208.35|2206.85|2208.76|2207.26|2208.76|2207.26|2208.35|2206.85|0
1674094800000|2023-01-19 02:20:00|2208.34|2206.84|2208.76|2207.26|2208.76|2207.26|2208.33|2206.83|0
1674095100000|2023-01-19 02:25:00|2208.75|2207.25|2208.34|2206.84|2208.76|2207.26|2208.33|2206.83|0
1674095400000|2023-01-19 02:30:00|2208.35|2206.85|2208.78|2207.28|2209.19|2207.69|2208.34|2206.84|0
1674095700000|2023-01-19 02:35:00|2208.77|2207.27|2208.78|2207.28|2208.78|2207.28|2208.77|2207.27|0
1674096000000|2023-01-19 02:40:00|2208.77|2207.27|2208.78|2207.28|2209.2|2207.7|2208.77|2207.27|0
1674096300000|2023-01-19 02:45:00|2208.99|2207.49|2209.62|2208.12|2210.04|2208.54|2208.99|2207.49|0
1674096600000|2023-01-19 02:50:00|2209.63|2208.13|2209.65|2208.15|2209.65|2208.15|2209.63|2208.13|0
1674096900000|2023-01-19 02:55:00|2209.64|2208.14|2210.06|2208.56|2210.06|2208.56|2209.64|2208.14|0
1674097200000|2023-01-19 03:00:00|2210.07|2208.57|2210.08|2208.58|2210.49|2208.99|2210.07|2208.57|0
1674097500000|2023-01-19 03:05:00|2210.07|2208.57|2210.08|2208.58|2210.29|2208.79|2210.07|2208.57|0
1674097800000|2023-01-19 03:10:00|2210.29|2208.79|2210.71|2209.21|2210.92|2209.42|2210.08|2208.58|0
1674098100000|2023-01-19 03:15:00|2210.71|2209.21|2210.92|2209.42|2210.92|2209.42|2210.49|2208.99|0
1674098400000|2023-01-19 03:20:00|2210.91|2209.41|2210.5|2209|2210.92|2209.42|2210.5|2209|0
1674098700000|2023-01-19 03:25:00|2210.49|2208.99|2210.48|2208.98|2210.5|2209|2210.48|2208.98|0
1674099000000|2023-01-19 03:30:00|2210.07|2208.57|2210.06|2208.56|2210.49|2208.99|2210.06|2208.56|0
1674099300000|2023-01-19 03:35:00|2209.65|2208.15|2210.06|2208.56|2210.06|2208.56|2209.64|2208.14|0
1674099600000|2023-01-19 03:40:00|2210.05|2208.55|2209.65|2208.15|2210.49|2208.99|2209.64|2208.14|0
1674099900000|2023-01-19 03:45:00|2209.64|2208.14|2208.83|2207.33|2210.06|2208.56|2208.41|2206.91|0
1674100200000|2023-01-19 03:50:00|2208.42|2206.92|2208.42|2206.92|2208.84|2207.34|2208.41|2206.91|0
1674100500000|2023-01-19 03:55:00|2208.41|2206.91|2208.41|2206.91|2208.83|2207.33|2208.41|2206.91|0
1674100800000|2023-01-19 04:00:00|2208.42|2206.92|2209.27|2207.77|2209.28|2207.78|2208.42|2206.92|0
1674101100000|2023-01-19 04:05:00|2209.28|2207.78|2209.28|2207.78|2209.28|2207.78|2208.85|2207.35|0
1674101400000|2023-01-19 04:10:00|2209.29|2207.79|2208.92|2207.42|2209.34|2207.84|2208.92|2207.42|0
1674101700000|2023-01-19 04:15:00|2208.93|2207.43|2208.9|2207.4|2208.93|2207.43|2208.49|2206.99|0
1674102000000|2023-01-19 04:20:00|2208.91|2207.41|2208.49|2206.99|2208.91|2207.41|2208.48|2206.98|0
1674102300000|2023-01-19 04:25:00|2208.9|2207.4|2208.9|2207.4|2208.91|2207.41|2208.48|2206.98|0
1674102600000|2023-01-19 04:30:00|2208.49|2206.99|2208.9|2207.4|2208.9|2207.4|2208.48|2206.98|0
1674102900000|2023-01-19 04:35:00|2208.69|2207.19|2208.91|2207.41|2208.91|2207.41|2208.69|2207.19|0
1674103200000|2023-01-19 04:40:00|2208.9|2207.4|2208.9|2207.4|2208.91|2207.41|2208.49|2206.99|0
1674103500000|2023-01-19 04:45:00|2208.7|2207.2|2208.9|2207.4|2208.9|2207.4|2208.48|2206.98|0
1674103800000|2023-01-19 04:50:00|2208.49|2206.99|2208.91|2207.41|2208.91|2207.41|2208.48|2206.98|0
1674104100000|2023-01-19 04:55:00|2208.9|2207.4|2208.69|2207.19|2208.91|2207.41|2208.49|2206.99|0
1674104400000|2023-01-19 05:00:00|2208.7|2207.2|2208.5|2207|2208.91|2207.41|2208.48|2206.98|0
1674104700000|2023-01-19 05:05:00|2208.91|2207.41|2208.9|2207.4|2209.33|2207.83|2208.9|2207.4|0
1674105000000|2023-01-19 05:10:00|2208.91|2207.41|2208.9|2207.4|2209.32|2207.82|2208.48|2206.98|0
1674105300000|2023-01-19 05:15:00|2208.7|2207.2|2208.91|2207.41|2208.91|2207.41|2208.49|2206.99|0
1674105600000|2023-01-19 05:20:00|2208.7|2207.2|2208.5|2207|2208.91|2207.41|2208.49|2206.99|0
1674105900000|2023-01-19 05:25:00|2208.49|2206.99|2208.9|2207.4|2208.9|2207.4|2208.48|2206.98|0
1674106200000|2023-01-19 05:30:00|2208.48|2206.98|2208.89|2207.39|2208.9|2207.4|2208.48|2206.98|0
1674106500000|2023-01-19 05:35:00|2208.9|2207.4|2208.56|2207.06|2208.9|2207.4|2208.46|2206.96|0
1674107100000|2023-01-19 05:45:00|2208.57|2207.07|2207.66|2206.16|2208.57|2207.07|2207.64|2206.14|0
1674107400000|2023-01-19 05:50:00|2208.07|2206.57|2208.07|2206.57|2208.5|2207|2208.06|2206.56|0
1674107700000|2023-01-19 05:55:00|2208|2206.5|2207.59|2206.09|2208.01|2206.51|2207.58|2206.08|0
1674108000000|2023-01-19 06:00:00|2208|2206.5|2206.97|2205.47|2208.01|2206.51|2206.97|2205.47|0
1674108300000|2023-01-19 06:05:00|2206.77|2205.27|2207.59|2206.09|2207.59|2206.09|2206.76|2205.26|0
1674108600000|2023-01-19 06:10:00|2207.6|2206.1|2207.17|2205.67|2207.6|2206.1|2207.17|2205.67|0
1674108900000|2023-01-19 06:15:00|2207.18|2205.68|2207.2|2205.7|2207.61|2206.11|2206.99|2205.49|0
1674109200000|2023-01-19 06:20:00|2207.61|2206.11|2207.2|2205.7|2207.61|2206.11|2207.19|2205.69|0
1674109500000|2023-01-19 06:25:00|2207.19|2205.69|2207.2|2205.7|2207.2|2205.7|2206.78|2205.28|0
1674109800000|2023-01-19 06:30:00|2207.19|2205.69|2207.62|2206.12|2207.63|2206.13|2207.19|2205.69|0
1674110100000|2023-01-19 06:35:00|2207.63|2206.13|2207.76|2206.26|2208.03|2206.53|2207.61|2206.11|0
1674110400000|2023-01-19 06:40:00|2207.97|2206.47|2207.97|2206.47|2207.98|2206.48|2207.76|2206.26|0
1674110700000|2023-01-19 06:45:00|2207.96|2206.46|2207.53|2206.03|2207.99|2206.49|2207.53|2206.03|0
1674111000000|2023-01-19 06:50:00|2207.52|2206.02|2206.56|2205.06|2207.52|2206.02|2206.15|2204.65|0
1674111300000|2023-01-19 06:55:00|2206.57|2205.07|2206.17|2204.67|2206.59|2205.09|2206.15|2204.65|0
1674111600000|2023-01-19 07:00:00|2206.58|2205.08|2207.64|2206.14|2207.64|2206.14|2206.16|2204.66|0
1674111900000|2023-01-19 07:05:00|2208.05|2206.55|2209.43|2207.93|2209.84|2208.34|2208.05|2206.55|0
1674112200000|2023-01-19 07:10:00|2209.02|2207.52|2210.26|2208.76|2210.68|2209.18|2209.01|2207.51|0
1674112500000|2023-01-19 07:15:00|2210.55|2209.05|2208.82|2207.32|2210.55|2209.05|2208.82|2207.32|0
1674112800000|2023-01-19 07:20:00|2208.41|2206.91|2206.79|2205.29|2208.41|2206.91|2206.36|2204.86|0
1674113100000|2023-01-19 07:25:00|2206.38|2204.88|2205.17|2203.67|2206.38|2204.88|2203.93|2202.43|0
1674113400000|2023-01-19 07:30:00|2205.18|2203.68|2205.16|2203.76|2206.16|2204.76|2204.76|2203.26|19
1674113700000|2023-01-19 07:35:00|2205.04|2203.64|2205.04|2203.64|2205.16|2203.76|2204.16|2202.76|16
1674114000000|2023-01-19 07:40:00|2204.91|2203.51|2204.91|2203.51|2204.91|2203.51|2204.04|2202.64|16
1674114300000|2023-01-19 07:45:00|2205.04|2203.64|2205.16|2203.76|2205.16|2203.76|2204.16|2202.76|16
1674114600000|2023-01-19 07:50:00|2205.04|2203.64|2205.66|2204.26|2206.41|2205.01|2205.04|2203.64|5
1674114900000|2023-01-19 07:55:00|2205.84|2204.34|2205.79|2204.29|2206.26|2204.76|2204.97|2203.47|0
1674115200000|2023-01-19 08:00:00|2205.8|2204.3|2206.46|2205.96|2207.96|2207.46|2202.59|2202.09|1705
1674115500000|2023-01-19 08:05:00|2206.59|2206.09|2204.32|2203.82|2206.96|2206.46|2203.59|2203.09|5185
1674115800000|2023-01-19 08:10:00|2204.07|2203.57|2208.07|2207.57|2208.32|2207.82|2203.82|2203.32|902
1674116100000|2023-01-19 08:15:00|2208.32|2207.82|2208.57|2208.07|2209.07|2208.57|2206.57|2206.07|670
1674116400000|2023-01-19 08:20:00|2208.69|2208.19|2205.57|2205.07|2209.82|2209.32|2205.19|2204.69|742
1674116700000|2023-01-19 08:25:00|2205.44|2204.94|2206.82|2206.32|2208.07|2207.57|2204.57|2204.07|685
1674117000000|2023-01-19 08:30:00|2207.19|2206.69|2205.57|2205.07|2208.19|2207.69|2205.32|2204.82|8075
1674117300000|2023-01-19 08:35:00|2205.69|2205.19|2206.19|2205.69|2206.57|2206.07|2204.32|2203.82|246
1674117600000|2023-01-19 08:40:00|2206.32|2205.82|2204.32|2203.82|2207.32|2206.82|2203.69|2203.19|385
1674117900000|2023-01-19 08:45:00|2204.44|2203.94|2202.07|2201.57|2205.19|2204.69|2202.07|2201.57|1201
1674118200000|2023-01-19 08:50:00|2201.82|2201.32|2199.07|2198.57|2202.07|2201.57|2198.07|2197.57|833
1674118500000|2023-01-19 08:55:00|2198.94|2198.44|2196.57|2196.07|2198.94|2198.44|2196.07|2195.57|934
1674118800000|2023-01-19 09:00:00|2196.69|2196.19|2199.07|2198.57|2199.32|2198.82|2196.32|2195.82|2870
1674119100000|2023-01-19 09:05:00|2198.82|2198.32|2199.82|2199.32|2199.82|2199.32|2197.94|2197.44|1003
1674119400000|2023-01-19 09:10:00|2199.94|2199.44|2200.07|2199.57|2201.32|2200.82|2199.07|2198.57|759
1674119700000|2023-01-19 09:15:00|2199.94|2199.44|2197.44|2196.94|2200.07|2199.57|2197.32|2196.82|592
1674120000000|2023-01-19 09:20:00|2197.32|2196.82|2197.69|2197.19|2197.82|2197.32|2196.57|2196.07|912
1674120300000|2023-01-19 09:25:00|2197.82|2197.32|2198.57|2198.07|2198.82|2198.32|2197.07|2196.57|304
1674120600000|2023-01-19 09:30:00|2198.44|2197.94|2200.82|2200.32|2201.07|2200.57|2198.32|2197.82|288
1674120900000|2023-01-19 09:35:00|2200.94|2200.44|2199.19|2198.69|2200.94|2200.44|2197.82|2197.32|331
1674121200000|2023-01-19 09:40:00|2199.07|2198.57|2197.07|2196.57|2199.19|2198.69|2196.82|2196.32|554
1674121500000|2023-01-19 09:45:00|2197.19|2196.69|2197.57|2197.07|2197.82|2197.32|2196.32|2195.82|443
1674121800000|2023-01-19 09:50:00|2197.69|2197.19|2196.57|2196.07|2198.57|2198.07|2196.07|2195.57|430
1674122100000|2023-01-19 09:55:00|2196.69|2196.19|2198.44|2197.94|2198.57|2198.07|2195.82|2195.32|379
1674122400000|2023-01-19 10:00:00|2198.57|2198.07|2198.19|2197.69|2199.07|2198.57|2197.69|2197.19|329
1674122700000|2023-01-19 10:05:00|2198.07|2197.57|2199.82|2199.32|2199.82|2199.32|2197.44|2196.94|408
1674123000000|2023-01-19 10:10:00|2199.94|2199.44|2200.32|2199.82|2201.32|2200.82|2199.32|2198.82|760
1674123300000|2023-01-19 10:15:00|2200.19|2199.69|2198.82|2198.32|2200.57|2200.07|2197.94|2197.44|1195
1674123600000|2023-01-19 10:20:00|2198.57|2198.07|2196.82|2196.32|2198.82|2198.32|2196.32|2195.82|298
1674123900000|2023-01-19 10:25:00|2196.94|2196.44|2195.69|2195.19|2197.57|2197.07|2195.44|2194.94|655
1674124200000|2023-01-19 10:30:00|2195.82|2195.32|2193.19|2192.69|2195.82|2195.32|2193.07|2192.57|522
1674124500000|2023-01-19 10:35:00|2193.07|2192.57|2192.32|2191.82|2193.44|2192.94|2191.94|2191.44|417
1674124800000|2023-01-19 10:40:00|2192.44|2191.94|2191.07|2190.57|2192.44|2191.94|2190.57|2190.07|283
1674125100000|2023-01-19 10:45:00|2191.19|2190.69|2192.07|2191.57|2192.07|2191.57|2190.44|2189.94|1078
1674125400000|2023-01-19 10:50:00|2191.94|2191.44|2192.32|2191.82|2192.57|2192.07|2191.07|2190.57|331
1674125700000|2023-01-19 10:55:00|2192.07|2191.57|2194.32|2193.82|2194.32|2193.82|2191.82|2191.32|673
1674126000000|2023-01-19 11:00:00|2194.57|2194.07|2192.44|2191.94|2195.32|2194.82|2191.82|2191.32|456
1674126300000|2023-01-19 11:05:00|2192.32|2191.82|2193.19|2192.69|2194.07|2193.57|2192.32|2191.82|118
1674126600000|2023-01-19 11:10:00|2193.07|2192.57|2192.19|2191.69|2193.94|2193.44|2191.82|2191.32|144
1674126900000|2023-01-19 11:15:00|2192.32|2191.82|2191.82|2191.32|2192.57|2192.07|2190.57|2190.07|119
1674127200000|2023-01-19 11:20:00|2191.57|2191.07|2190.44|2189.94|2191.82|2191.32|2190.32|2189.82|725
1674127500000|2023-01-19 11:25:00|2190.57|2190.07|2189.94|2189.44|2190.57|2190.07|2189.32|2188.82|785
1674127800000|2023-01-19 11:30:00|2189.82|2189.32|2188.57|2188.07|2189.82|2189.32|2188.07|2187.57|267
1674128100000|2023-01-19 11:35:00|2188.69|2188.19|2187.07|2186.57|2188.69|2188.19|2187.07|2186.57|367
1674128400000|2023-01-19 11:40:00|2186.94|2186.44|2186.32|2185.82|2187.32|2186.82|2185.57|2185.07|592
1674128700000|2023-01-19 11:45:00|2186.19|2185.69|2185.57|2185.07|2186.32|2185.82|2184.32|2183.82|480
1674129000000|2023-01-19 11:50:00|2185.44|2184.94|2187.19|2186.69|2187.19|2186.69|2185.07|2184.57|199
1674129300000|2023-01-19 11:55:00|2187.07|2186.57|2187.57|2187.07|2188.07|2187.57|2186.82|2186.32|164
1674129600000|2023-01-19 12:00:00|2187.44|2186.94|2185.94|2185.44|2187.57|2187.07|2184.32|2183.82|396
1674129900000|2023-01-19 12:05:00|2185.82|2185.32|2184.82|2184.32|2187.07|2186.57|2184.82|2184.32|266
1674130200000|2023-01-19 12:10:00|2184.94|2184.44|2185.69|2185.19|2185.82|2185.32|2184.82|2184.32|198
1674130500000|2023-01-19 12:15:00|2185.57|2185.07|2187.32|2186.82|2187.57|2187.07|2185.57|2185.07|285
1674130800000|2023-01-19 12:20:00|2187.07|2186.57|2183.94|2183.44|2187.32|2186.82|2183.57|2183.07|284
1674131100000|2023-01-19 12:25:00|2184.07|2183.57|2184.69|2184.19|2185.19|2184.69|2183.82|2183.32|283
1674131400000|2023-01-19 12:30:00|2184.82|2184.32|2182.57|2182.07|2184.82|2184.32|2181.94|2181.44|320
1674131700000|2023-01-19 12:35:00|2182.69|2182.19|2183.94|2183.44|2184.82|2184.32|2182.07|2181.57|389
1674132000000|2023-01-19 12:40:00|2184.21|2183.71|2185.34|2184.84|2185.59|2185.09|2184.09|2183.59|241
1674132300000|2023-01-19 12:45:00|2185.46|2184.96|2183.84|2183.34|2185.59|2185.09|2183.59|2183.09|151
1674132600000|2023-01-19 12:50:00|2184.09|2183.59|2183.84|2183.34|2185.21|2184.71|2183.46|2182.96|704
1674132900000|2023-01-19 12:55:00|2183.96|2183.46|2185.34|2184.84|2185.84|2185.34|2183.71|2183.21|160
1674133200000|2023-01-19 13:00:00|2185.46|2184.96|2184.34|2183.84|2186.09|2185.59|2184.34|2183.84|182
1674133500000|2023-01-19 13:05:00|2184.46|2183.96|2186.09|2185.59|2186.59|2186.09|2184.09|2183.59|184
1674133800000|2023-01-19 13:10:00|2185.96|2185.46|2185.59|2185.09|2186.84|2186.34|2185.34|2184.84|119
1674134100000|2023-01-19 13:15:00|2185.46|2184.96|2184.34|2183.84|2185.84|2185.34|2183.34|2182.84|180
1674134400000|2023-01-19 13:20:00|2184.46|2183.96|2184.21|2183.71|2184.96|2184.46|2183.84|2183.34|823
1674134700000|2023-01-19 13:25:00|2184.09|2183.59|2185.09|2184.59|2185.09|2184.59|2183.84|2183.34|199
1674135000000|2023-01-19 13:30:00|2183.96|2183.46|2185.59|2185.09|2186.59|2186.09|2180.96|2180.46|571
1674135300000|2023-01-19 13:35:00|2185.46|2184.96|2184.84|2184.34|2186.84|2186.34|2183.34|2182.84|542
1674135600000|2023-01-19 13:40:00|2185.09|2184.59|2183.59|2183.09|2186.34|2185.84|2182.59|2182.09|1950
1674135900000|2023-01-19 13:45:00|2183.71|2183.21|2185.59|2185.09|2185.59|2185.09|2183.34|2182.84|588
1674136200000|2023-01-19 13:50:00|2185.71|2185.21|2188.59|2188.09|2189.34|2188.84|2185.34|2184.84|988
1674136500000|2023-01-19 13:55:00|2188.71|2188.21|2190.59|2190.09|2190.84|2190.34|2188.59|2188.09|615
1674136800000|2023-01-19 14:00:00|2190.84|2190.34|2189.84|2189.34|2191.46|2190.96|2189.09|2188.59|5689
1674137100000|2023-01-19 14:05:00|2190.09|2189.59|2188.84|2188.34|2191.59|2191.09|2188.84|2188.34|549
1674137400000|2023-01-19 14:10:00|2189.09|2188.59|2188.84|2188.34|2190.09|2189.59|2188.09|2187.59|549
1674137700000|2023-01-19 14:15:00|2188.59|2188.09|2189.59|2189.09|2190.34|2189.84|2186.84|2186.34|944
1674138000000|2023-01-19 14:20:00|2189.46|2188.96|2190.59|2190.09|2191.09|2190.59|2189.21|2188.71|634
1674138300000|2023-01-19 14:25:00|2190.34|2189.84|2191.84|2191.34|2191.84|2191.34|2189.59|2189.09|759
1674138600000|2023-01-19 14:30:00|2191.59|2191.09|2191.59|2191.09|2193.21|2192.71|2191.09|2190.59|1249
1674138900000|2023-01-19 14:35:00|2191.46|2190.96|2195.59|2195.09|2195.84|2195.34|2190.34|2189.84|1264
1674139200000|2023-01-19 14:40:00|2195.84|2195.34|2190.84|2190.34|2195.96|2195.46|2190.59|2190.09|1367
1674139500000|2023-01-19 14:45:00|2190.71|2190.21|2192.09|2191.59|2192.59|2192.09|2189.84|2189.34|978
1674139800000|2023-01-19 14:50:00|2192.21|2191.71|2191.71|2191.21|2193.71|2193.21|2190.96|2190.46|864
1674140100000|2023-01-19 14:55:00|2191.84|2191.34|2194.59|2194.09|2197.09|2196.59|2191.71|2191.21|1800
1674140400000|2023-01-19 15:00:00|2194.84|2194.34|2190.46|2189.96|2194.84|2194.34|2189.59|2189.09|1303
1674140700000|2023-01-19 15:05:00|2190.59|2190.09|2190.34|2189.84|2191.84|2191.34|2189.84|2189.34|1121
1674141000000|2023-01-19 15:10:00|2190.71|2190.21|2188.46|2187.96|2190.71|2190.21|2186.21|2185.71|1462
1674141300000|2023-01-19 15:15:00|2188.33|2187.83|2190.71|2190.21|2192.46|2191.96|2187.46|2186.96|1254
1674141600000|2023-01-19 15:20:00|2190.96|2190.46|2189.71|2189.21|2191.71|2191.21|2189.21|2188.71|1023
1674141900000|2023-01-19 15:25:00|2189.96|2189.46|2190.46|2189.96|2192.46|2191.96|2188.96|2188.46|985
1674142200000|2023-01-19 15:30:00|2190.58|2190.08|2186.71|2186.21|2190.58|2190.08|2186.46|2185.96|939
1674142500000|2023-01-19 15:35:00|2186.96|2186.46|2187.21|2186.71|2187.58|2187.08|2185.46|2184.96|949
1674142800000|2023-01-19 15:40:00|2187.33|2186.83|2185.71|2185.21|2188.83|2188.33|2185.21|2184.71|1030
1674143100000|2023-01-19 15:45:00|2185.58|2185.08|2182.96|2182.46|2185.96|2185.46|2182.96|2182.46|1054
1674143400000|2023-01-19 15:50:00|2183.21|2182.71|2181.96|2181.46|2183.96|2183.46|2181.96|2181.46|1187
1674143700000|2023-01-19 15:55:00|2181.71|2181.21|2181.71|2181.21|2182.46|2181.96|2180.58|2180.08|2140
1674144000000|2023-01-19 16:00:00|2181.58|2181.08|2179.71|2179.21|2182.58|2182.08|2179.46|2178.96|1393
1674144300000|2023-01-19 16:05:00|2179.96|2179.46|2180.71|2180.21|2181.46|2180.96|2179.21|2178.71|1475
1674144600000|2023-01-19 16:10:00|2180.46|2179.96|2181.46|2180.96|2181.96|2181.46|2179.96|2179.46|1966
1674144900000|2023-01-19 16:15:00|2181.33|2180.83|2178.71|2178.21|2182.21|2181.71|2177.96|2177.46|2248
1674145200000|2023-01-19 16:20:00|2178.96|2178.46|2177.71|2176.21|2179.21|2178.71|2176.58|2176.08|3249
1674145500000|2023-01-19 16:25:00|2177.7|2176.2|2176.62|2175.12|2178.13|2176.63|2176|2174.5|2289
1674145800000|2023-01-19 16:30:00|2176.61|2175.11|2174.66|2173.26|2177.45|2175.95|2174.41|2173.01|801
1674146100000|2023-01-19 16:35:00|2174.78|2173.38|2176.16|2174.76|2176.16|2174.76|2174.28|2172.88|187
1674146400000|2023-01-19 16:40:00|2176.41|2175.01|2174.91|2173.51|2176.41|2175.01|2174.91|2173.51|214
1674146700000|2023-01-19 16:45:00|2175.03|2173.63|2175.28|2173.88|2175.28|2173.88|2174.78|2173.38|116
1674147000000|2023-01-19 16:50:00|2175.53|2174.13|2175.53|2174.13|2175.91|2174.51|2175.28|2173.88|98
1674147300000|2023-01-19 16:55:00|2175.41|2174.01|2174.96|2173.46|2175.66|2174.26|2174.78|2173.38|32
1674147600000|2023-01-19 17:00:00|2174.95|2173.45|2176.69|2175.19|2177.11|2175.61|2174.95|2173.45|0
1674147900000|2023-01-19 17:05:00|2176.68|2175.18|2177.56|2176.06|2177.57|2176.07|2176.67|2175.17|0
1674148200000|2023-01-19 17:10:00|2177.57|2176.07|2178.44|2176.94|2178.45|2176.95|2177.55|2176.05|0
1674148500000|2023-01-19 17:15:00|2178.43|2176.93|2179.03|2177.53|2179.83|2178.33|2178.43|2176.93|0
1674148800000|2023-01-19 17:20:00|2179.04|2177.54|2177.56|2176.06|2179.04|2177.54|2177.14|2175.64|0
1674149100000|2023-01-19 17:25:00|2177.55|2176.05|2176.24|2174.74|2177.58|2176.08|2175.82|2174.32|0
1674149400000|2023-01-19 17:30:00|2176.25|2174.75|2175.01|2173.51|2176.25|2174.75|2174.59|2173.09|0
1674149700000|2023-01-19 17:35:00|2175|2173.5|2175.45|2173.95|2175.47|2173.97|2174.59|2173.09|0
1674150000000|2023-01-19 17:40:00|2175.46|2173.96|2174.61|2173.11|2175.47|2173.97|2174.6|2173.1|0
1674150300000|2023-01-19 17:45:00|2174.6|2173.1|2175.02|2173.52|2175.46|2173.96|2174.6|2173.1|0
1674150600000|2023-01-19 17:50:00|2175.03|2173.53|2175|2173.5|2175.45|2173.95|2174.99|2173.49|0
1674150900000|2023-01-19 17:55:00|2174.99|2173.49|2176.97|2175.47|2176.98|2175.48|2174.58|2173.08|0
1674151200000|2023-01-19 18:00:00|2176.98|2175.48|2178.7|2177.2|2179.54|2178.04|2176.56|2175.06|0
1674151500000|2023-01-19 18:05:00|2178.91|2177.41|2178.27|2176.77|2179.12|2177.62|2176.99|2175.49|0
1674151800000|2023-01-19 18:10:00|2178.26|2176.76|2178.29|2176.79|2178.3|2176.8|2177.4|2175.9|0
1674152100000|2023-01-19 18:15:00|2178.28|2176.78|2178.94|2177.44|2179.16|2177.66|2177|2175.5|0
1674152400000|2023-01-19 18:20:00|2179.15|2177.65|2177.92|2176.42|2180.03|2178.53|2177.91|2176.41|0
1674152700000|2023-01-19 18:25:00|2177.91|2176.41|2178.88|2177.38|2178.88|2177.38|2177.05|2175.55|0
1674153000000|2023-01-19 18:30:00|2178.89|2177.39|2179.75|2178.25|2180.17|2178.67|2178.89|2177.39|0
1674153300000|2023-01-19 18:35:00|2179.76|2178.26|2181.23|2179.73|2181.24|2179.74|2179.75|2178.25|0
1674153600000|2023-01-19 18:40:00|2181.24|2179.74|2180.88|2179.38|2182.52|2181.02|2180.88|2179.38|0
1674153900000|2023-01-19 18:45:00|2180.89|2179.39|2180.87|2179.37|2181.32|2179.82|2180.46|2178.96|0
1674154200000|2023-01-19 18:50:00|2180.86|2179.36|2180.43|2178.93|2180.88|2179.38|2180.01|2178.51|0
1674154500000|2023-01-19 18:55:00|2180.42|2178.92|2180.87|2179.37|2180.88|2179.38|2180|2178.5|0
1674154800000|2023-01-19 19:00:00|2180.88|2179.38|2180.44|2178.94|2181.3|2179.8|2179.99|2178.49|0
1674155100000|2023-01-19 19:05:00|2180.45|2178.95|2179.97|2178.47|2180.45|2178.95|2179.11|2177.61|0
1674155400000|2023-01-19 19:10:00|2179.55|2178.05|2180.84|2179.34|2181.27|2179.77|2179.55|2178.05|0
1674155700000|2023-01-19 19:15:00|2181.26|2179.76|2180.85|2179.35|2181.28|2179.78|2180|2178.5|0
1674156000000|2023-01-19 19:20:00|2180.86|2179.36|2182.21|2180.71|2182.62|2181.12|2180.44|2178.94|0
1674156300000|2023-01-19 19:25:00|2182.2|2180.7|2182.71|2181.21|2182.74|2181.24|2181.76|2180.26|0
1674156600000|2023-01-19 19:30:00|2182.51|2181.01|2182.73|2181.23|2182.73|2181.23|2181.85|2180.35|0
1674156900000|2023-01-19 19:35:00|2182.74|2181.24|2181.9|2180.4|2183.18|2181.68|2181.89|2180.39|0
1674157200000|2023-01-19 19:40:00|2181.89|2180.39|2182.32|2180.82|2182.76|2181.26|2181.87|2180.37|0
1674157500000|2023-01-19 19:45:00|2182.73|2181.23|2182.29|2180.79|2183.17|2181.67|2181.87|2180.37|0
1674157800000|2023-01-19 19:50:00|2182.28|2180.78|2181.56|2180.06|2182.29|2180.79|2181.56|2180.06|0
1674158100000|2023-01-19 19:55:00|2181.97|2180.47|2181.98|2180.48|2182.84|2181.34|2181.55|2180.05|0
1674158400000|2023-01-19 20:00:00|2181.99|2180.49|2182.45|2180.95|2182.85|2181.35|2181.98|2180.48|0
1674158700000|2023-01-19 20:05:00|2182.44|2180.94|2181.56|2180.06|2182.44|2180.94|2181.55|2180.05|0
1674159000000|2023-01-19 20:10:00|2181.57|2180.07|2181.56|2180.06|2181.59|2180.09|2180.92|2179.42|0
1674159300000|2023-01-19 20:15:00|2181.57|2180.07|2181.57|2180.07|2182.01|2180.51|2180.7|2179.2|0
1674159600000|2023-01-19 20:20:00|2181.58|2180.08|2181.55|2180.05|2181.58|2180.08|2181.12|2179.62|0
1674159900000|2023-01-19 20:25:00|2181.56|2180.06|2182.1|2180.6|2182.41|2180.91|2181.13|2179.63|0
1674160200000|2023-01-19 20:30:00|2182.11|2180.61|2181.66|2180.16|2182.11|2180.61|2180.81|2179.31|0
1674160500000|2023-01-19 20:35:00|2181.67|2180.17|2181.67|2180.17|2182.11|2180.61|2181.66|2180.16|0
1674160800000|2023-01-19 20:40:00|2181.68|2180.18|2181.2|2179.7|2181.68|2180.18|2180.37|2178.87|0
1674161100000|2023-01-19 20:45:00|2181.19|2179.69|2181.6|2180.1|2181.63|2180.13|2180.78|2179.28|0
1674161400000|2023-01-19 20:50:00|2181.59|2180.09|2181.14|2179.64|2181.61|2180.11|2180.3|2178.8|0
1674161700000|2023-01-19 20:55:00|2181.13|2179.63|2179.84|2178.34|2181.13|2179.63|2179.42|2177.92|0
1674162000000|2023-01-19 21:00:00|2180.21|2178.71|2182.48|2180.98|2184.21|2182.71|2179.92|2178.42|0
1674162300000|2023-01-19 21:05:00|2182.49|2180.99|2181.04|2179.54|2182.57|2181.07|2180.44|2178.94|0
1674162600000|2023-01-19 21:10:00|2180.95|2179.45|2180.74|2179.24|2181.12|2179.62|2180.57|2179.07|0
1674162900000|2023-01-19 21:15:00|2180.78|2179.28|2181.42|2179.92|2181.51|2180.01|2180.74|2179.24|0
1674163200000|2023-01-19 21:20:00|2181.38|2179.88|2181.52|2180.02|2181.52|2180.02|2181.29|2179.79|0
1674163500000|2023-01-19 21:25:00|2181.51|2180.01|2181.52|2180.02|2181.69|2180.19|2181.3|2179.8|0
1674163800000|2023-01-19 21:30:00|2181.51|2180.01|2181.81|2180.31|2181.9|2180.4|2181.22|2179.72|0
1674164100000|2023-01-19 21:35:00|2181.86|2180.36|2182.2|2180.7|2182.58|2181.08|2181.81|2180.31|0
1674164400000|2023-01-19 21:40:00|2182.19|2180.69|2181.98|2180.48|2182.2|2180.7|2181.9|2180.4|0
1674164700000|2023-01-19 21:45:00|2181.99|2180.49|2181.81|2180.31|2182.2|2180.7|2181.52|2180.02|0
1674165000000|2023-01-19 21:50:00|2181.82|2180.32|2181.98|2180.48|2182.2|2180.7|2181.64|2180.14|0
1674165300000|2023-01-19 21:55:00|2181.9|2180.4|2181.65|2180.15|2182.2|2180.7|2181.52|2180.02|0
1674165600000|2023-01-19 22:00:00|2181.69|2180.19|2181.73|2180.23|2181.77|2180.27|2181.69|2180.19|0
1674165900000|2023-01-19 22:05:00|2181.72|2180.22|2181.39|2179.89|2181.77|2180.27|2181.39|2179.89|0
1674166200000|2023-01-19 22:10:00|2181.47|2179.97|2181.52|2180.02|2181.52|2180.02|2181.09|2179.59|0
1674166500000|2023-01-19 22:15:00|2181.6|2180.1|2181.39|2179.89|2181.73|2180.23|2181.3|2179.8|0
1674166800000|2023-01-19 22:20:00|2181.35|2179.85|2181.35|2179.85|2181.35|2179.85|2181.35|2179.85|0
1674167100000|2023-01-19 22:25:00|2181.52|2180.02|2181.69|2180.19|2181.69|2180.19|2181.52|2180.02|0
1674167400000|2023-01-19 22:30:00|2181.77|2180.27|2182.11|2180.61|2182.11|2180.61|2181.77|2180.27|0
1674167700000|2023-01-19 22:35:00|2182.07|2180.57|2181.86|2180.36|2182.11|2180.61|2181.86|2180.36|0
1674168000000|2023-01-19 22:40:00|2181.85|2180.35|2181.81|2180.31|2181.85|2180.35|2181.73|2180.23|0
1674168300000|2023-01-19 22:45:00|2181.86|2180.36|2182.11|2180.61|2182.11|2180.61|2181.86|2180.36|0
1674168600000|2023-01-19 22:50:00|2182.15|2180.65|2182.28|2180.78|2182.28|2180.78|2182.11|2180.61|0
1674168900000|2023-01-19 22:55:00|2182.32|2180.82|2182.41|2180.91|2182.45|2180.95|2182.2|2180.7|0
1674169200000|2023-01-19 23:00:00|2182.62|2181.12|2182.83|2181.33|2183.3|2181.8|2182.45|2180.95|0
1674169500000|2023-01-19 23:05:00|2182.84|2181.34|2182.39|2180.89|2183.19|2181.69|2182.39|2180.89|0
1674169800000|2023-01-19 23:10:00|2182.4|2180.9|2181.9|2180.4|2182.56|2181.06|2181.52|2180.02|0
1674170100000|2023-01-19 23:15:00|2181.98|2180.48|2181.97|2180.47|2182.45|2180.95|2181.97|2180.47|0
1674170400000|2023-01-19 23:20:00|2181.93|2180.43|2181.65|2180.15|2181.93|2180.43|2181.18|2179.68|0
1674170700000|2023-01-19 23:25:00|2181.6|2180.1|2181.01|2179.51|2181.77|2180.27|2181.01|2179.51|0
1674171000000|2023-01-19 23:30:00|2181.05|2179.55|2180.54|2179.04|2181.31|2179.81|2180.24|2178.74|0
1674171300000|2023-01-19 23:35:00|2180.58|2179.08|2180.54|2179.04|2180.92|2179.42|2180.16|2178.66|0
1674171600000|2023-01-19 23:40:00|2180.58|2179.08|2180.46|2178.96|2180.63|2179.13|2180.03|2178.53|0
1674171900000|2023-01-19 23:45:00|2180.42|2178.92|2179.68|2178.18|2180.42|2178.92|2179.61|2178.11|0
1674172200000|2023-01-19 23:50:00|2179.6|2178.1|2179.86|2178.36|2179.86|2178.36|2179.48|2177.98|0
1674172500000|2023-01-19 23:55:00|2179.9|2178.4|2179.48|2177.98|2180.33|2178.83|2179.48|2177.98|0
1674172800000|2023-01-20 00:00:00|2179.39|2177.89|2180.54|2179.04|2180.54|2179.04|2179.39|2177.89|0
1674173100000|2023-01-20 00:05:00|2180.42|2178.92|2180.42|2178.92|2180.63|2179.13|2180.42|2178.92|0
1674173400000|2023-01-20 00:10:00|2180.54|2179.04|2181.33|2179.83|2181.33|2179.83|2180.42|2178.92|0
1674173700000|2023-01-20 00:15:00|2181.34|2179.84|2181.16|2179.66|2181.79|2180.29|2179.93|2178.43|0
1674174000000|2023-01-20 00:20:00|2181.17|2179.67|2181.17|2179.67|2181.58|2180.08|2181.16|2179.66|0
1674174300000|2023-01-20 00:25:00|2181.18|2179.68|2180.76|2179.26|2181.6|2180.1|2180.75|2179.25|0
1674174600000|2023-01-20 00:30:00|2181.17|2179.67|2180.34|2178.84|2181.19|2179.69|2180.34|2178.84|0
1674174900000|2023-01-20 00:35:00|2180.35|2178.85|2181.61|2180.11|2182.03|2180.53|2180.34|2178.84|0
1674175200000|2023-01-20 00:40:00|2181.6|2180.1|2181.18|2179.68|2181.61|2180.11|2180.77|2179.27|0
1674175500000|2023-01-20 00:45:00|2181.17|2179.67|2181.17|2179.67|2181.18|2179.68|2180.76|2179.26|0
1674175800000|2023-01-20 00:50:00|2181.18|2179.68|2180.75|2179.25|2181.18|2179.68|2180.75|2179.25|0
1674176100000|2023-01-20 00:55:00|2180.76|2179.26|2181.59|2180.09|2181.59|2180.09|2180.76|2179.26|0
1674176400000|2023-01-20 01:00:00|2181.6|2180.1|2181.18|2179.68|2182.03|2180.53|2181.18|2179.68|0
1674176700000|2023-01-20 01:05:00|2181.17|2179.67|2181.17|2179.67|2181.17|2179.67|2180.74|2179.24|0
1674177000000|2023-01-20 01:10:00|2181.58|2180.08|2181.58|2180.08|2182|2180.5|2181.16|2179.66|0
1674177300000|2023-01-20 01:15:00|2181.57|2180.07|2181.59|2180.09|2181.59|2180.09|2181.15|2179.65|0
1674177600000|2023-01-20 01:20:00|2182|2180.5|2182.54|2181.04|2182.54|2181.04|2181.99|2180.49|0
1674177900000|2023-01-20 01:25:00|2182.55|2181.05|2182.14|2180.64|2182.97|2181.47|2182.14|2180.64|0
1674178200000|2023-01-20 01:30:00|2182.15|2180.65|2180.89|2179.39|2182.56|2181.06|2180.89|2179.39|0
1674178500000|2023-01-20 01:35:00|2180.9|2179.4|2180.68|2179.18|2181.31|2179.81|2180.46|2178.96|0
1674178800000|2023-01-20 01:40:00|2180.89|2179.39|2180.9|2179.4|2181.73|2180.23|2180.48|2178.98|0
1674179100000|2023-01-20 01:45:00|2181.31|2179.81|2180.07|2178.57|2181.31|2179.81|2179.65|2178.15|0
1674179400000|2023-01-20 01:50:00|2180.06|2178.56|2181.31|2179.81|2181.31|2179.81|2179.65|2178.15|0
1674179700000|2023-01-20 01:55:00|2181.73|2180.23|2182.14|2180.64|2182.14|2180.64|2181.72|2180.22|0
1674180000000|2023-01-20 02:00:00|2182.13|2180.63|2181.72|2180.22|2182.14|2180.64|2181.71|2180.21|0
1674180300000|2023-01-20 02:05:00|2181.71|2180.21|2181.3|2179.8|2181.72|2180.22|2181.3|2179.8|0
1674180600000|2023-01-20 02:10:00|2181.31|2179.81|2180.88|2179.38|2181.31|2179.81|2180.88|2179.38|0
1674180900000|2023-01-20 02:15:00|2180.89|2179.39|2180.9|2179.4|2180.9|2179.4|2180.88|2179.38|0
1674181200000|2023-01-20 02:20:00|2180.89|2179.39|2180.88|2179.38|2181.31|2179.81|2180.88|2179.38|0
1674181500000|2023-01-20 02:25:00|2180.89|2179.39|2181.3|2179.8|2181.72|2180.22|2180.88|2179.38|0
1674181800000|2023-01-20 02:30:00|2181.31|2179.81|2180.88|2179.38|2181.72|2180.22|2180.88|2179.38|0
1674182100000|2023-01-20 02:35:00|2181.29|2179.79|2181.17|2179.67|2181.3|2179.8|2180.55|2179.05|0
1674182400000|2023-01-20 02:40:00|2180.76|2179.26|2180.34|2178.84|2180.76|2179.26|2180.34|2178.84|0
1674182700000|2023-01-20 02:45:00|2180.35|2178.85|2180.34|2178.84|2180.35|2178.85|2180.34|2178.84|0
1674183000000|2023-01-20 02:50:00|2180.35|2178.85|2180.34|2178.84|2180.76|2179.26|2180.34|2178.84|0
1674183300000|2023-01-20 02:55:00|2180.33|2178.83|2180.33|2178.83|2180.34|2178.84|2180.33|2178.83|0
1674183600000|2023-01-20 03:00:00|2180.34|2178.84|2180.76|2179.26|2180.76|2179.26|2180.33|2178.83|0
1674184200000|2023-01-20 03:10:00|2180.34|2178.84|2180.34|2178.84|2180.34|2178.84|2180.34|2178.84|0
1674184500000|2023-01-20 03:15:00|2180.76|2179.26|2180.34|2178.84|2180.76|2179.26|2180.33|2178.83|0
1674184800000|2023-01-20 03:20:00|2180.33|2178.83|2180.33|2178.83|2180.34|2178.84|2180.33|2178.83|0
1674185100000|2023-01-20 03:25:00|2180.74|2179.24|2180.75|2179.25|2180.75|2179.25|2180.74|2179.24|0
1674185400000|2023-01-20 03:30:00|2180.96|2179.46|2180.76|2179.26|2181.18|2179.68|2180.75|2179.25|0
1674185700000|2023-01-20 03:35:00|2180.75|2179.25|2181.59|2180.09|2181.59|2180.09|2180.75|2179.25|0
1674186000000|2023-01-20 03:40:00|2181.58|2180.08|2181.6|2180.1|2181.6|2180.1|2181.58|2180.08|0
1674186300000|2023-01-20 03:45:00|2181.61|2180.11|2181.39|2179.89|2181.61|2180.11|2181.18|2179.68|0
1674186600000|2023-01-20 03:50:00|2181.59|2180.09|2181.59|2180.09|2182.01|2180.51|2181.59|2180.09|0
1674186900000|2023-01-20 03:55:00|2181.58|2180.08|2181.59|2180.09|2181.59|2180.09|2181.58|2180.08|0
1674187200000|2023-01-20 04:00:00|2181.6|2180.1|2181.6|2180.1|2181.61|2180.11|2181.59|2180.09|0
1674187500000|2023-01-20 04:05:00|2181.59|2180.09|2181.17|2179.67|2181.59|2180.09|2181.17|2179.67|0
1674187800000|2023-01-20 04:10:00|2181.18|2179.68|2181.17|2179.67|2181.59|2180.09|2181.17|2179.67|0
1674188100000|2023-01-20 04:15:00|2181.18|2179.68|2181.59|2180.09|2181.59|2180.09|2181.18|2179.68|0
1674188400000|2023-01-20 04:20:00|2181.6|2180.1|2181.6|2180.1|2181.6|2180.1|2181.6|2180.1|0
1674188700000|2023-01-20 04:25:00|2181.59|2180.09|2181.16|2179.66|2181.59|2180.09|2181.16|2179.66|0
1674189000000|2023-01-20 04:30:00|2181.17|2179.67|2181.59|2180.09|2182.01|2180.51|2181.16|2179.66|0
1674189300000|2023-01-20 04:35:00|2181.58|2180.08|2182|2180.5|2182.01|2180.51|2181.58|2180.08|0
1674189600000|2023-01-20 04:40:00|2181.79|2180.29|2181.59|2180.09|2181.79|2180.29|2181.59|2180.09|0
1674189900000|2023-01-20 04:45:00|2182|2180.5|2181.8|2180.3|2182|2180.5|2181.59|2180.09|0
1674190200000|2023-01-20 04:50:00|2181.81|2180.31|2181.81|2180.31|2182.02|2180.52|2181.6|2180.1|0
1674190500000|2023-01-20 04:55:00|2182.02|2180.52|2181.6|2180.1|2182.02|2180.52|2181.6|2180.1|0
1674190800000|2023-01-20 05:00:00|2181.61|2180.11|2182.02|2180.52|2182.02|2180.52|2181.6|2180.1|0
1674191100000|2023-01-20 05:05:00|2182.01|2180.51|2182.01|2180.51|2182.02|2180.52|2181.6|2180.1|0
1674191400000|2023-01-20 05:10:00|2182.02|2180.52|2182.01|2180.51|2182.02|2180.52|2182.01|2180.51|0
1674191700000|2023-01-20 05:15:00|2182|2180.5|2182.01|2180.51|2182.01|2180.51|2182|2180.5|0
1674192000000|2023-01-20 05:20:00|2182.02|2180.52|2182.01|2180.51|2182.43|2180.93|2182|2180.5|0
1674192300000|2023-01-20 05:25:00|2182|2180.5|2182.42|2180.92|2182.43|2180.93|2182|2180.5|0
1674192600000|2023-01-20 05:30:00|2182.43|2180.93|2182.01|2180.51|2182.43|2180.93|2182|2180.5|0
1674192900000|2023-01-20 05:35:00|2182.22|2180.72|2182.02|2180.52|2182.43|2180.93|2182.01|2180.51|0
1674193200000|2023-01-20 05:40:00|2182.22|2180.72|2182.44|2180.94|2182.45|2180.95|2182.02|2180.52|0
1674193500000|2023-01-20 05:45:00|2182.03|2180.53|2182.23|2180.73|2182.65|2181.15|2182.02|2180.52|0
1674193800000|2023-01-20 05:50:00|2182.24|2180.74|2182.65|2181.15|2182.66|2181.16|2182.24|2180.74|0
1674194100000|2023-01-20 05:55:00|2182.66|2181.16|2182.66|2181.16|2182.66|2181.16|2182.65|2181.15|0
1674194400000|2023-01-20 06:00:00|2182.65|2181.15|2182.66|2181.16|2182.66|2181.16|2182.65|2181.15|0
1674194700000|2023-01-20 06:05:00|2181.66|2180.16|2181.21|2179.71|2182.07|2180.57|2180.66|2179.16|0
1674195000000|2023-01-20 06:10:00|2181.22|2179.72|2181.18|2179.68|2181.22|2179.72|2181.18|2179.68|0
1674195300000|2023-01-20 06:15:00|2181.19|2179.69|2181.19|2179.69|2181.19|2179.69|2181.18|2179.68|0
1674195600000|2023-01-20 06:20:00|2180.78|2179.28|2181.19|2179.69|2181.19|2179.69|2180.77|2179.27|0
1674195900000|2023-01-20 06:25:00|2181.6|2180.1|2182.01|2180.51|2182.02|2180.52|2181.6|2180.1|0
1674196200000|2023-01-20 06:30:00|2181.6|2180.1|2181.59|2180.09|2181.8|2180.3|2181.59|2180.09|0
1674196500000|2023-01-20 06:35:00|2181.18|2179.68|2180.35|2178.85|2181.18|2179.68|2180.34|2178.84|0
1674196800000|2023-01-20 06:40:00|2180.34|2178.84|2180.13|2178.63|2180.54|2179.04|2180.12|2178.62|0
1674197100000|2023-01-20 06:45:00|2180.54|2179.04|2180.12|2178.62|2180.55|2179.05|2180.12|2178.62|0
1674197400000|2023-01-20 06:50:00|2180.13|2178.63|2180.97|2179.47|2180.97|2179.47|2180.13|2178.63|0
1674197700000|2023-01-20 06:55:00|2180.96|2179.46|2180.5|2179|2180.97|2179.47|2180.49|2178.99|0
1674198000000|2023-01-20 07:00:00|2180.91|2179.41|2180.5|2179|2180.91|2179.41|2180.07|2178.57|0
1674198300000|2023-01-20 07:05:00|2180.91|2179.41|2180.51|2179.01|2180.91|2179.41|2180.08|2178.58|0
1674198600000|2023-01-20 07:10:00|2180.3|2178.8|2180.53|2179.03|2180.53|2179.03|2180.09|2178.59|0
1674198900000|2023-01-20 07:15:00|2180.95|2179.45|2180.95|2179.45|2181.37|2179.87|2180.53|2179.03|0
1674199200000|2023-01-20 07:20:00|2180.96|2179.46|2182.29|2180.79|2182.29|2180.79|2180.95|2179.45|0
1674199500000|2023-01-20 07:25:00|2181.88|2180.38|2183.29|2181.79|2183.7|2182.2|2181.88|2180.38|0
1674199800000|2023-01-20 07:30:00|2183.3|2181.8|2182.16|2180.76|2183.66|2182.26|2181.66|2180.26|54
1674200100000|2023-01-20 07:35:00|2182.03|2180.63|2181.28|2179.88|2182.16|2180.76|2180.91|2179.51|15
1674200400000|2023-01-20 07:40:00|2181.53|2180.13|2182.91|2181.51|2183.03|2181.63|2181.03|2179.63|15
1674200700000|2023-01-20 07:45:00|2182.78|2181.38|2182.78|2181.38|2182.91|2181.51|2182.66|2181.26|2
1674201000000|2023-01-20 07:50:00|2182.91|2181.51|2182.41|2181.01|2182.91|2181.51|2182.16|2180.76|38
1674201300000|2023-01-20 07:55:00|2182.45|2180.95|2181.65|2180.15|2182.88|2181.38|2181.65|2180.15|0
1674201600000|2023-01-20 08:00:00|2182.96|2182.46|2186.21|2185.71|2187.71|2187.21|2179.46|2178.96|6126
1674201900000|2023-01-20 08:05:00|2186.08|2185.58|2184.96|2184.46|2187.71|2187.21|2184.96|2184.46|3100
1674202200000|2023-01-20 08:10:00|2185.33|2184.83|2185.71|2185.21|2186.21|2185.71|2182.96|2182.46|1788
1674202500000|2023-01-20 08:15:00|2185.96|2185.46|2187.21|2186.71|2187.83|2187.33|2184.46|2183.96|1210
1674202800000|2023-01-20 08:20:00|2186.96|2186.46|2181.21|2180.71|2186.96|2186.46|2180.46|2179.96|1482
1674203100000|2023-01-20 08:25:00|2181.46|2180.96|2182.71|2182.21|2182.96|2182.46|2179.21|2178.71|1001
1674203400000|2023-01-20 08:30:00|2182.96|2182.46|2185.21|2184.71|2185.71|2185.21|2180.96|2180.46|1142
1674203700000|2023-01-20 08:35:00|2184.96|2184.46|2187.46|2186.96|2188.21|2187.71|2184.33|2183.83|1141
1674204000000|2023-01-20 08:40:00|2187.37|2186.87|2190.62|2190.12|2190.62|2190.12|2186.12|2185.62|1347
1674204300000|2023-01-20 08:45:00|2190.37|2189.87|2189.74|2189.24|2190.37|2189.87|2187.99|2187.49|1169
1674204600000|2023-01-20 08:50:00|2189.62|2189.12|2188.62|2188.12|2189.62|2189.12|2186.37|2185.87|1143
1674204900000|2023-01-20 08:55:00|2188.37|2187.87|2188.24|2187.74|2189.74|2189.24|2187.62|2187.12|714
1674205200000|2023-01-20 09:00:00|2188.37|2187.87|2185.62|2185.12|2188.87|2188.37|2185.12|2184.62|896
1674205500000|2023-01-20 09:05:00|2185.49|2184.99|2183.87|2183.37|2186.12|2185.62|2182.37|2181.87|979
1674205800000|2023-01-20 09:10:00|2183.74|2183.24|2185.62|2185.12|2185.87|2185.37|2182.87|2182.37|671
1674206100000|2023-01-20 09:15:00|2185.49|2184.99|2187.37|2186.87|2187.37|2186.87|2184.87|2184.37|686
1674206400000|2023-01-20 09:20:00|2187.12|2186.62|2186.12|2185.62|2188.74|2188.24|2185.87|2185.37|676
1674206700000|2023-01-20 09:25:00|2186.24|2185.74|2187.87|2187.37|2188.87|2188.37|2186.12|2185.62|603
1674207000000|2023-01-20 09:30:00|2187.99|2187.49|2189.24|2188.74|2189.62|2189.12|2187.12|2186.62|719
1674207300000|2023-01-20 09:35:00|2189.37|2188.87|2188.37|2187.87|2189.62|2189.12|2187.62|2187.12|435
1674207600000|2023-01-20 09:40:00|2188.49|2187.99|2188.62|2188.12|2189.12|2188.62|2187.87|2187.37|362
1674207900000|2023-01-20 09:45:00|2188.49|2187.99|2186.62|2186.12|2188.49|2187.99|2185.87|2185.37|387
1674208200000|2023-01-20 09:50:00|2186.49|2185.99|2186.62|2186.12|2187.62|2187.12|2186.37|2185.87|387
1674208500000|2023-01-20 09:55:00|2186.74|2186.24|2188.12|2187.62|2188.12|2187.62|2186.12|2185.62|366
1674208800000|2023-01-20 10:00:00|2187.99|2187.49|2187.49|2186.99|2188.87|2188.37|2187.37|2186.87|678
1674209100000|2023-01-20 10:05:00|2187.37|2186.87|2187.87|2187.37|2189.24|2188.74|2187.37|2186.87|480
1674209400000|2023-01-20 10:10:00|2187.99|2187.49|2190.62|2190.12|2190.87|2190.37|2187.62|2187.12|1069
1674209700000|2023-01-20 10:15:00|2190.74|2190.24|2190.12|2189.62|2190.87|2190.37|2188.37|2187.87|500
1674210000000|2023-01-20 10:20:00|2189.99|2189.49|2191.49|2190.99|2191.49|2190.99|2189.49|2188.99|517
1674210300000|2023-01-20 10:25:00|2191.37|2190.87|2192.87|2192.37|2192.87|2192.37|2191.37|2190.87|716
1674210600000|2023-01-20 10:30:00|2192.99|2192.49|2192.62|2192.12|2193.37|2192.87|2190.87|2190.37|600
1674210900000|2023-01-20 10:35:00|2192.49|2191.99|2191.37|2190.87|2192.62|2192.12|2189.87|2189.37|540
1674211200000|2023-01-20 10:40:00|2191.12|2190.62|2190.37|2189.87|2192.12|2191.62|2189.62|2189.12|329
1674211500000|2023-01-20 10:45:00|2190.24|2189.74|2192.37|2191.87|2192.37|2191.87|2190.12|2189.62|583
1674211800000|2023-01-20 10:50:00|2192.12|2191.62|2190.12|2189.62|2192.37|2191.87|2189.62|2189.12|666
1674212100000|2023-01-20 10:55:00|2190.24|2189.74|2189.12|2188.62|2191.12|2190.62|2189.12|2188.62|384
1674212400000|2023-01-20 11:00:00|2189.24|2188.74|2189.12|2188.62|2189.62|2189.12|2187.12|2186.62|768
1674212700000|2023-01-20 11:05:00|2189.24|2188.74|2189.37|2188.87|2189.99|2189.49|2189.12|2188.62|388
1674213000000|2023-01-20 11:10:00|2189.62|2189.12|2189.37|2188.87|2190.24|2189.74|2189.12|2188.62|294
1674213300000|2023-01-20 11:15:00|2189.49|2188.99|2188.62|2188.12|2190.37|2189.87|2188.12|2187.62|421
1674213600000|2023-01-20 11:20:00|2188.87|2188.37|2187.12|2186.62|2189.24|2188.74|2187.12|2186.62|432
1674213900000|2023-01-20 11:25:00|2186.99|2186.49|2188.87|2188.37|2189.12|2188.62|2186.12|2185.62|513
1674214200000|2023-01-20 11:30:00|2189.12|2188.62|2189.74|2189.24|2190.37|2189.87|2189.12|2188.62|294
1674214500000|2023-01-20 11:35:00|2189.62|2189.12|2189.87|2189.37|2190.37|2189.87|2188.87|2188.37|344
1674214800000|2023-01-20 11:40:00|2189.74|2189.24|2189.62|2189.12|2190.12|2189.62|2188.87|2188.37|192
1674215100000|2023-01-20 11:45:00|2189.87|2189.37|2189.49|2188.99|2190.37|2189.87|2189.37|2188.87|314
1674215400000|2023-01-20 11:50:00|2189.37|2188.87|2189.12|2188.62|2190.12|2189.62|2188.87|2188.37|202
1674215700000|2023-01-20 11:55:00|2189.37|2188.87|2189.62|2189.12|2189.87|2189.37|2188.62|2188.12|226
1674216000000|2023-01-20 12:00:00|2189.37|2188.87|2189.62|2189.12|2189.62|2189.12|2188.12|2187.62|380
1674216300000|2023-01-20 12:05:00|2189.49|2188.99|2190.62|2190.12|2190.62|2190.12|2189.37|2188.87|373
1674216600000|2023-01-20 12:10:00|2190.37|2189.87|2190.87|2190.37|2191.62|2191.12|2190.37|2189.87|403
1674216900000|2023-01-20 12:15:00|2190.74|2190.24|2190.62|2190.12|2191.12|2190.62|2190.12|2189.62|355
1674217200000|2023-01-20 12:20:00|2190.74|2190.24|2191.12|2190.62|2191.62|2191.12|2190.62|2190.12|537
1674217500000|2023-01-20 12:25:00|2191.37|2190.87|2192.12|2191.62|2192.62|2192.12|2190.99|2190.49|386
1674217800000|2023-01-20 12:30:00|2191.99|2191.49|2192.37|2191.87|2192.87|2192.37|2191.62|2191.12|430
1674218100000|2023-01-20 12:35:00|2192.62|2192.12|2192.12|2191.62|2192.62|2192.12|2191.62|2191.12|452
1674218400000|2023-01-20 12:40:00|2192.5|2192|2192.25|2191.75|2193.25|2192.75|2191.75|2191.25|419
1674218700000|2023-01-20 12:45:00|2192.12|2191.62|2192.25|2191.75|2193.12|2192.62|2191.25|2190.75|257
1674219000000|2023-01-20 12:50:00|2192.12|2191.62|2189.62|2189.12|2192.25|2191.75|2189.5|2189|622
1674219300000|2023-01-20 12:55:00|2189.5|2189|2189.5|2189|2190|2189.5|2189|2188.5|380
1674219600000|2023-01-20 13:00:00|2189.75|2189.25|2191.5|2191|2191.5|2191|2189.5|2189|367
1674219900000|2023-01-20 13:05:00|2191.37|2190.87|2190.5|2190|2191.37|2190.87|2190|2189.5|388
1674220200000|2023-01-20 13:10:00|2190.37|2189.87|2191.5|2191|2191.75|2191.25|2190.25|2189.75|228
1674220500000|2023-01-20 13:15:00|2191.62|2191.12|2191.5|2191|2191.62|2191.12|2191|2190.5|154
1674220800000|2023-01-20 13:20:00|2191.37|2190.87|2190.75|2190.25|2192|2191.5|2190.75|2190.25|290
1674221100000|2023-01-20 13:25:00|2190.5|2190|2189.5|2189|2190.75|2190.25|2189.25|2188.75|293
1674221400000|2023-01-20 13:30:00|2189.75|2189.25|2191|2190.5|2191|2190.5|2189|2188.5|412
1674221700000|2023-01-20 13:35:00|2190.87|2190.37|2191.62|2191.12|2191.75|2191.25|2190|2189.5|367
1674222000000|2023-01-20 13:40:00|2191.5|2191|2191.25|2190.75|2191.75|2191.25|2190.75|2190.25|507
1674222300000|2023-01-20 13:45:00|2191.5|2191|2189.75|2189.25|2191.75|2191.25|2189.62|2189.12|250
1674222600000|2023-01-20 13:50:00|2190|2189.5|2189|2188.5|2190.12|2189.62|2188.75|2188.25|491
1674222900000|2023-01-20 13:55:00|2188.75|2188.25|2188.25|2187.75|2189|2188.5|2188|2187.5|430
1674223200000|2023-01-20 14:00:00|2188|2187.5|2189.5|2189|2189.5|2189|2187.75|2187.25|409
1674223500000|2023-01-20 14:05:00|2189.25|2188.75|2188.25|2187.75|2189.37|2188.87|2187.62|2187.12|475
1674223800000|2023-01-20 14:10:00|2188.37|2187.87|2187.5|2187|2188.75|2188.25|2187.5|2187|354
1674224100000|2023-01-20 14:15:00|2187.25|2186.75|2188.5|2188|2189|2188.5|2187.25|2186.75|413
1674224400000|2023-01-20 14:20:00|2188.62|2188.12|2189|2188.5|2189|2188.5|2188.12|2187.62|326
1674224700000|2023-01-20 14:25:00|2189.25|2188.75|2189.25|2188.75|2189.5|2189|2188.5|2188|386
1674225000000|2023-01-20 14:30:00|2189|2188.5|2186|2185.5|2189.5|2189|2185.75|2185.25|698
1674225300000|2023-01-20 14:35:00|2186.25|2185.75|2189.5|2189|2189.5|2189|2185.87|2185.37|601
1674225600000|2023-01-20 14:40:00|2189.25|2188.75|2190.75|2190.25|2191.25|2190.75|2189|2188.5|533
1674225900000|2023-01-20 14:45:00|2190.62|2190.12|2190.75|2190.25|2191|2190.5|2189.25|2188.75|548
1674226200000|2023-01-20 14:50:00|2190.87|2190.37|2190.25|2189.75|2191.5|2191|2189.75|2189.25|2683
1674226500000|2023-01-20 14:55:00|2190|2189.5|2191|2190.5|2192.25|2191.75|2189.87|2189.37|787
1674226800000|2023-01-20 15:00:00|2191.37|2190.87|2194|2193.5|2194.25|2193.75|2189.75|2189.25|1247
1674227100000|2023-01-20 15:05:00|2194.25|2193.75|2195.5|2195|2196.5|2196|2194|2193.5|1207
1674227400000|2023-01-20 15:10:00|2195.4|2194.9|2195.15|2194.65|2196.4|2195.9|2195.15|2194.65|779
1674227700000|2023-01-20 15:15:00|2195.02|2194.52|2193.15|2192.65|2195.15|2194.65|2192.4|2191.9|894
1674228000000|2023-01-20 15:20:00|2192.9|2192.4|2192.9|2192.4|2194.15|2193.65|2192.4|2191.9|626
1674228300000|2023-01-20 15:25:00|2192.65|2192.15|2194.27|2193.77|2194.65|2194.15|2191.4|2190.9|962
1674228600000|2023-01-20 15:30:00|2194.4|2193.9|2194.65|2194.15|2195.15|2194.65|2193.15|2192.65|673
1674228900000|2023-01-20 15:35:00|2194.52|2194.02|2194.52|2194.02|2195.9|2195.4|2193.9|2193.4|617
1674229200000|2023-01-20 15:40:00|2194.4|2193.9|2194.9|2194.4|2195.4|2194.9|2194.15|2193.65|562
1674229500000|2023-01-20 15:45:00|2195.15|2194.65|2196.15|2195.65|2196.15|2195.65|2194.9|2194.4|766
1674229800000|2023-01-20 15:50:00|2196.02|2195.52|2196.15|2195.65|2196.15|2195.65|2194.4|2193.9|531
1674230100000|2023-01-20 15:55:00|2196.02|2195.52|2195.4|2194.9|2196.15|2195.65|2194.9|2194.4|489
1674230400000|2023-01-20 16:00:00|2195.27|2194.77|2197.4|2196.9|2197.65|2197.15|2194.65|2194.15|1257
1674230700000|2023-01-20 16:05:00|2197.27|2196.77|2197.15|2196.65|2197.4|2196.9|2196.4|2195.9|1176
1674231000000|2023-01-20 16:10:00|2197.27|2196.77|2196.4|2195.9|2197.4|2196.9|2195.9|2195.4|2628
1674231300000|2023-01-20 16:15:00|2196.15|2195.65|2196.4|2195.9|2196.4|2195.9|2195.4|2194.9|2140
1674231600000|2023-01-20 16:20:00|2196.27|2195.77|2194.05|2192.55|2196.4|2195.9|2192.65|2192.15|3591
1674231900000|2023-01-20 16:25:00|2193.63|2192.13|2195.76|2194.26|2195.77|2194.27|2193.62|2192.12|1953
1674232200000|2023-01-20 16:30:00|2195.77|2194.27|2198.35|2196.95|2198.35|2196.95|2195.77|2194.27|528
1674232500000|2023-01-20 16:35:00|2198.47|2197.07|2197.1|2195.7|2198.85|2197.45|2197.1|2195.7|221
1674232800000|2023-01-20 16:40:00|2197.22|2195.82|2197.22|2195.82|2197.22|2195.82|2196.85|2195.45|20
1674233100000|2023-01-20 16:45:00|2197.35|2195.95|2197.22|2195.82|2197.6|2196.2|2196.85|2195.45|50
1674233400000|2023-01-20 16:50:00|2197.1|2195.7|2196.85|2195.45|2197.35|2195.95|2196.6|2195.2|87
1674233700000|2023-01-20 16:55:00|2196.97|2195.57|2196.39|2194.89|2196.97|2195.57|2195.47|2194.07|111
1674234000000|2023-01-20 17:00:00|2196.4|2194.9|2197.25|2195.75|2197.25|2195.75|2196.39|2194.89|0
1674234300000|2023-01-20 17:05:00|2196.83|2195.33|2197.24|2195.74|2197.67|2196.17|2196.82|2195.32|0
1674234600000|2023-01-20 17:10:00|2197.23|2195.73|2197.23|2195.73|2197.25|2195.75|2196.79|2195.29|0
1674234900000|2023-01-20 17:15:00|2197.24|2195.74|2197.25|2195.75|2197.68|2196.18|2196.81|2195.31|0
1674235200000|2023-01-20 17:20:00|2197.26|2195.76|2197.26|2195.76|2197.28|2195.78|2196.82|2195.32|0
1674235500000|2023-01-20 17:25:00|2197.27|2195.77|2197.25|2195.75|2197.69|2196.19|2196.84|2195.34|0
1674235800000|2023-01-20 17:30:00|2197.24|2195.74|2196.82|2195.32|2197.25|2195.75|2196.8|2195.3|0
1674236100000|2023-01-20 17:35:00|2196.81|2195.31|2196.83|2195.33|2196.84|2195.34|2196.39|2194.89|0
1674236400000|2023-01-20 17:40:00|2196.82|2195.32|2196.73|2195.23|2197.26|2195.76|2196.73|2195.23|0
1674236700000|2023-01-20 17:45:00|2196.31|2194.81|2196.71|2195.21|2196.73|2195.23|2196.31|2194.81|0
1674237000000|2023-01-20 17:50:00|2196.72|2195.22|2197.54|2196.04|2197.58|2196.08|2196.72|2195.22|0
1674237300000|2023-01-20 17:55:00|2197.53|2196.03|2196.67|2195.17|2197.54|2196.04|2196.67|2195.17|0
1674237600000|2023-01-20 18:00:00|2196.7|2195.2|2197.11|2195.61|2197.98|2196.48|2196.66|2195.16|0
1674237900000|2023-01-20 18:05:00|2197.12|2195.62|2196.68|2195.18|2197.54|2196.04|2196.68|2195.18|0
1674238200000|2023-01-20 18:10:00|2196.67|2195.17|2197.52|2196.02|2197.95|2196.45|2195.36|2193.86|0
1674238500000|2023-01-20 18:15:00|2197.53|2196.03|2195.33|2193.83|2197.53|2196.03|2194.91|2193.41|0
1674238800000|2023-01-20 18:20:00|2195.32|2193.82|2196.2|2194.7|2196.2|2194.7|2194.9|2193.4|0
1674239100000|2023-01-20 18:25:00|2196.19|2194.69|2196.2|2194.7|2196.63|2195.13|2195.77|2194.27|0
1674239400000|2023-01-20 18:30:00|2196.21|2194.71|2196.68|2195.18|2197.11|2195.61|2196.21|2194.71|0
1674239700000|2023-01-20 18:35:00|2196.69|2195.19|2199.34|2197.84|2199.77|2198.27|2196.68|2195.18|0
1674240000000|2023-01-20 18:40:00|2199.35|2197.85|2199.39|2197.89|2200.19|2198.69|2198.93|2197.43|0
1674240300000|2023-01-20 18:45:00|2199.81|2198.31|2200.59|2199.09|2201.13|2199.63|2199.16|2197.66|0
1674240600000|2023-01-20 18:50:00|2200.6|2199.1|2201.41|2199.91|2201.5|2200|2200.57|2199.07|0
1674240900000|2023-01-20 18:55:00|2200.99|2199.49|2200.97|2199.47|2201.81|2200.31|2200.56|2199.06|0
1674241200000|2023-01-20 19:00:00|2200.98|2199.48|2200.95|2199.45|2201.4|2199.9|2200.94|2199.44|0
1674241500000|2023-01-20 19:05:00|2201.37|2199.87|2200.95|2199.45|2201.37|2199.87|2200.52|2199.02|0
1674241800000|2023-01-20 19:10:00|2200.96|2199.46|2201.38|2199.88|2201.4|2199.9|2200.95|2199.45|0
1674242100000|2023-01-20 19:15:00|2201.35|2199.85|2201.36|2199.86|2201.8|2200.3|2201.35|2199.85|0
1674242400000|2023-01-20 19:20:00|2201.35|2199.85|2201.87|2200.37|2202.24|2200.74|2200.93|2199.43|0
1674242700000|2023-01-20 19:25:00|2201.86|2200.36|2202.11|2200.61|2202.3|2200.8|2201.85|2200.35|0
1674243000000|2023-01-20 19:30:00|2202.12|2200.62|2202.58|2201.08|2203.02|2201.52|2202.12|2200.62|0
1674243300000|2023-01-20 19:35:00|2202.59|2201.09|2202.59|2201.09|2202.59|2201.09|2202.16|2200.66|0
1674243600000|2023-01-20 19:40:00|2203.01|2201.51|2202.59|2201.09|2203.01|2201.51|2202.16|2200.66|0
1674243900000|2023-01-20 19:45:00|2202.58|2201.08|2202.15|2200.65|2202.59|2201.09|2201.72|2200.22|0
1674244200000|2023-01-20 19:50:00|2202.14|2200.64|2202.12|2200.62|2202.15|2200.65|2201.7|2200.2|0
1674244500000|2023-01-20 19:55:00|2202.11|2200.61|2202.99|2201.49|2202.99|2201.49|2201.69|2200.19|0
1674244800000|2023-01-20 20:00:00|2203|2201.5|2204.37|2202.87|2204.59|2203.09|2203|2201.5|0
1674245100000|2023-01-20 20:05:00|2204.38|2202.88|2204.82|2203.32|2205.25|2203.75|2204.35|2202.85|0
1674245400000|2023-01-20 20:10:00|2204.81|2203.31|2205.66|2204.16|2205.97|2204.47|2204.57|2203.07|0
1674245700000|2023-01-20 20:15:00|2205.67|2204.17|2204.91|2203.41|2206.18|2204.68|2204.9|2203.4|0
1674246000000|2023-01-20 20:20:00|2204.7|2203.2|2203.59|2202.09|2204.91|2203.41|2203.16|2201.66|0
1674246300000|2023-01-20 20:25:00|2203.6|2202.1|2204.45|2202.95|2204.88|2203.38|2203.59|2202.09|0
1674246600000|2023-01-20 20:30:00|2204.46|2202.96|2204.45|2202.95|2205.31|2203.81|2204.24|2202.74|0
1674246900000|2023-01-20 20:35:00|2204.44|2202.94|2204.46|2202.96|2204.46|2202.96|2203.59|2202.09|0
1674247200000|2023-01-20 20:40:00|2204.45|2202.95|2204.03|2202.53|2204.47|2202.97|2204.02|2202.52|0
1674247500000|2023-01-20 20:45:00|2204.02|2202.52|2204.85|2203.35|2205.26|2203.76|2203.29|2201.79|0
1674247800000|2023-01-20 20:50:00|2204.84|2203.34|2206.14|2204.64|2206.15|2204.65|2204.4|2202.9|0
1674248100000|2023-01-20 20:55:00|2206.15|2204.65|2207.47|2205.97|2207.48|2205.98|2206.14|2204.64|0
1674248400000|2023-01-20 21:00:00|2207.3|2205.8|2206.62|2205.12|2207.3|2205.8|2205.6|2204.1|0
1674248700000|2023-01-20 21:05:00|2206.54|2205.04|2206.24|2204.74|2206.62|2205.12|2206.24|2204.74|0
1674249000000|2023-01-20 21:10:00|2206.15|2204.65|2206.53|2205.03|2206.79|2205.29|2205.76|2204.26|0
1674249300000|2023-01-20 21:15:00|2206.4|2204.9|2206.33|2204.83|2206.53|2205.03|2205.92|2204.42|0
1674249600000|2023-01-20 21:20:00|2206.41|2204.91|2206.8|2205.3|2206.8|2205.3|2206.33|2204.83|0
1674249900000|2023-01-20 21:25:00|2206.93|2205.43|2206.54|2205.04|2206.93|2205.43|2206.24|2204.74|0
1674250200000|2023-01-20 21:30:00|2206.5|2205|2207.01|2205.51|2207.1|2205.6|2206.33|2204.83|0
1674250500000|2023-01-20 21:35:00|2207.02|2205.52|2206.8|2205.3|2207.18|2205.68|2206.63|2205.13|0
1674250800000|2023-01-20 21:40:00|2206.71|2205.21|2206.63|2205.13|2206.93|2205.43|2206.54|2205.04|0
1674251100000|2023-01-20 21:45:00|2206.62|2205.12|2206.63|2205.13|2206.8|2205.3|2206.54|2205.04|0
1674251400000|2023-01-20 21:50:00|2206.71|2205.21|2206.96|2205.46|2207.01|2205.51|2206.71|2205.21|0
1674251700000|2023-01-20 21:55:00|2206.92|2205.42|2207.18|2205.68|2207.48|2205.98|2206.92|2205.42|0
1674252000000|2023-01-20 22:00:00|2208.38|2206.88|2208.38|2206.88|2208.38|2206.88|2208.38|2206.88|0
1674428400000|2023-01-22 23:00:00|2206.93|2205.43|2207.02|2205.52|2208.17|2206.67|2206.8|2205.3|0
1674428700000|2023-01-22 23:05:00|2207.1|2205.6|2207.49|2205.99|2207.49|2205.99|2206.68|2205.18|0
1674429000000|2023-01-22 23:10:00|2207.57|2206.07|2207.87|2206.37|2208.13|2206.63|2207.02|2205.52|0
1674429300000|2023-01-22 23:15:00|2207.83|2206.33|2207.73|2206.23|2207.95|2206.45|2207.4|2205.9|0
1674429600000|2023-01-22 23:20:00|2207.74|2206.24|2206.36|2204.86|2207.82|2206.32|2206.36|2204.86|0
1674429900000|2023-01-22 23:25:00|2206.44|2204.94|2206.52|2205.02|2206.6|2205.1|2206.35|2204.85|0
1674430200000|2023-01-22 23:30:00|2206.6|2205.1|2206.35|2204.85|2206.73|2205.23|2206.35|2204.85|0
1674430500000|2023-01-22 23:35:00|2206.3|2204.8|2206.35|2204.85|2206.35|2204.85|2206.13|2204.63|0
1674430800000|2023-01-22 23:40:00|2206.34|2204.84|2206.35|2204.85|2206.35|2204.85|2206.05|2204.55|0
1674431100000|2023-01-22 23:45:00|2206.43|2204.93|2205.32|2203.82|2206.43|2204.93|2205.32|2203.82|0
1674431400000|2023-01-22 23:50:00|2205.24|2203.74|2205.66|2204.16|2205.88|2204.38|2205.24|2203.74|0
1674431700000|2023-01-22 23:55:00|2205.67|2204.17|2205.99|2204.49|2205.99|2204.49|2205.52|2204.02|0
1674432000000|2023-01-23 00:00:00|2206.07|2204.57|2205.13|2203.63|2206.07|2204.57|2205.05|2203.55|0
1674432300000|2023-01-23 00:05:00|2205.14|2203.64|2205.43|2203.93|2205.43|2203.93|2205.05|2203.55|0
1674432600000|2023-01-23 00:10:00|2205.44|2203.94|2205.85|2204.35|2206.47|2204.97|2205.44|2203.94|0
1674432900000|2023-01-23 00:15:00|2205.84|2204.34|2206.3|2204.8|2206.31|2204.81|2204.64|2203.14|0
1674433200000|2023-01-23 00:20:00|2206.31|2204.81|2206.74|2205.24|2206.74|2205.24|2205.89|2204.39|0
1674433500000|2023-01-23 00:25:00|2206.73|2205.23|2206.73|2205.23|2207.15|2205.65|2206.73|2205.23|0
1674433800000|2023-01-23 00:30:00|2206.74|2205.24|2206.75|2205.25|2207.17|2205.67|2206.32|2204.82|0
1674434100000|2023-01-23 00:35:00|2206.76|2205.26|2207.16|2205.66|2207.17|2205.67|2206.75|2205.25|0
1674434400000|2023-01-23 00:40:00|2207.17|2205.67|2205.89|2204.39|2207.17|2205.67|2205.88|2204.38|0
1674434700000|2023-01-23 00:45:00|2205.9|2204.4|2206.31|2204.81|2206.73|2205.23|2205.89|2204.39|0
1674435000000|2023-01-23 00:50:00|2206.32|2204.82|2206.73|2205.23|2206.73|2205.23|2205.89|2204.39|0
1674435300000|2023-01-23 00:55:00|2206.72|2205.22|2206.73|2205.23|2206.74|2205.24|2206.72|2205.22|0
1674435600000|2023-01-23 01:00:00|2206.32|2204.82|2206.32|2204.82|2206.32|2204.82|2206.31|2204.81|0
1674435900000|2023-01-23 01:05:00|2206.33|2204.83|2206.32|2204.82|2206.33|2204.83|2205.9|2204.4|0
1674436200000|2023-01-23 01:10:00|2205.91|2204.41|2205.91|2204.41|2205.91|2204.41|2205.9|2204.4|0
1674436500000|2023-01-23 01:15:00|2206.32|2204.82|2206.33|2204.83|2206.33|2204.83|2205.91|2204.41|0
1674436800000|2023-01-23 01:20:00|2206.34|2204.84|2206.77|2205.27|2206.77|2205.27|2206.33|2204.83|0
1674437100000|2023-01-23 01:25:00|2206.76|2205.26|2206.35|2204.85|2206.76|2205.26|2206.34|2204.84|0
1674437400000|2023-01-23 01:30:00|2206.55|2205.05|2206.76|2205.26|2206.76|2205.26|2206.55|2205.05|0
1674437700000|2023-01-23 01:35:00|2206.75|2205.25|2206.75|2205.25|2206.75|2205.25|2206.34|2204.84|0
1674438300000|2023-01-23 01:45:00|2206.33|2204.83|2206.75|2205.25|2206.75|2205.25|2206.33|2204.83|0
1674438600000|2023-01-23 01:50:00|2206.74|2205.24|2206.75|2205.25|2206.75|2205.25|2206.74|2205.24|0
1674438900000|2023-01-23 01:55:00|2207.17|2205.67|2206.75|2205.25|2207.17|2205.67|2206.75|2205.25|0
1674439200000|2023-01-23 02:00:00|2206.34|2204.84|2207.18|2205.68|2207.59|2206.09|2206.34|2204.84|0
1674439500000|2023-01-23 02:05:00|2207.6|2206.1|2207.6|2206.1|2207.6|2206.1|2207.18|2205.68|0
1674439800000|2023-01-23 02:10:00|2208.01|2206.51|2207.6|2206.1|2208.02|2206.52|2207.59|2206.09|0
1674440100000|2023-01-23 02:15:00|2207.8|2206.3|2208|2206.5|2208.01|2206.51|2207.59|2206.09|0
1674440400000|2023-01-23 02:20:00|2207.79|2206.29|2208.01|2206.51|2208.01|2206.51|2207.59|2206.09|0
1674440700000|2023-01-23 02:25:00|2208|2206.5|2207.58|2206.08|2208.01|2206.51|2207.58|2206.08|0
1674441000000|2023-01-23 02:30:00|2207.59|2206.09|2207.58|2206.08|2208.01|2206.51|2207.58|2206.08|0
1674441300000|2023-01-23 02:35:00|2207.57|2206.07|2207.16|2205.66|2207.57|2206.07|2207.16|2205.66|0
1674441600000|2023-01-23 02:40:00|2207.15|2205.65|2207.15|2205.65|2207.16|2205.66|2207.15|2205.65|0
1674441900000|2023-01-23 02:45:00|2206.73|2205.23|2207.15|2205.65|2207.16|2205.66|2206.73|2205.23|0
1674442200000|2023-01-23 02:50:00|2207.16|2205.66|2207.16|2205.66|2207.16|2205.66|2206.74|2205.24|0
1674442500000|2023-01-23 02:55:00|2207.15|2205.65|2207.57|2206.07|2207.57|2206.07|2207.15|2205.65|0
1674442800000|2023-01-23 03:00:00|2207.58|2206.08|2207.16|2205.66|2207.58|2206.08|2207.16|2205.66|0
1674443400000|2023-01-23 03:10:00|2207.58|2206.08|2207.58|2206.08|2207.59|2206.09|2207.58|2206.08|0
1674443700000|2023-01-23 03:15:00|2207.59|2206.09|2207.58|2206.08|2207.59|2206.09|2207.58|2206.08|0
1674444000000|2023-01-23 03:20:00|2207.59|2206.09|2207.59|2206.09|2207.59|2206.09|2207.58|2206.08|0
1674444300000|2023-01-23 03:25:00|2207.58|2206.08|2207.58|2206.08|2207.59|2206.09|2207.58|2206.08|0
1674444600000|2023-01-23 03:30:00|2207.57|2206.07|2207.16|2205.66|2207.58|2206.08|2207.16|2205.66|0
1674444900000|2023-01-23 03:35:00|2207.57|2206.07|2207.16|2205.66|2207.58|2206.08|2207.16|2205.66|0
1674445500000|2023-01-23 03:45:00|2207.58|2206.08|2207.17|2205.67|2207.58|2206.08|2207.17|2205.67|0
1674445800000|2023-01-23 03:50:00|2207.37|2205.87|2207.17|2205.67|2207.58|2206.08|2207.16|2205.66|0
1674446100000|2023-01-23 03:55:00|2207.58|2206.08|2207.16|2205.66|2207.58|2206.08|2207.16|2205.66|0
1674446400000|2023-01-23 04:00:00|2207.17|2205.67|2207.38|2205.88|2207.8|2206.3|2207.16|2205.66|0
1674446700000|2023-01-23 04:05:00|2206.96|2205.46|2206.12|2204.62|2207.38|2205.88|2206.11|2204.61|0
1674447000000|2023-01-23 04:10:00|2206.11|2204.61|2206.54|2205.04|2206.54|2205.04|2206.11|2204.61|0
1674447300000|2023-01-23 04:15:00|2206.53|2205.03|2207.38|2205.88|2207.38|2205.88|2206.53|2205.03|0
1674447600000|2023-01-23 04:20:00|2207.37|2205.87|2206.96|2205.46|2207.38|2205.88|2206.96|2205.46|0
1674447900000|2023-01-23 04:25:00|2206.95|2205.45|2206.53|2205.03|2206.95|2205.45|2206.53|2205.03|0
1674448200000|2023-01-23 04:30:00|2206.74|2205.24|2206.94|2205.44|2206.96|2205.46|2206.53|2205.03|0
1674448500000|2023-01-23 04:35:00|2206.53|2205.03|2206.95|2205.45|2206.95|2205.45|2206.52|2205.02|0
1674448800000|2023-01-23 04:40:00|2206.94|2205.44|2206.94|2205.44|2206.95|2205.45|2206.52|2205.02|0
1674449100000|2023-01-23 04:45:00|2206.95|2205.45|2206.94|2205.44|2206.95|2205.45|2206.94|2205.44|0
1674449400000|2023-01-23 04:50:00|2206.95|2205.45|2207.36|2205.86|2207.36|2205.86|2206.94|2205.44|0
1674449700000|2023-01-23 04:55:00|2207.37|2205.87|2207.78|2206.28|2207.78|2206.28|2207.37|2205.87|0
1674450000000|2023-01-23 05:00:00|2207.37|2205.87|2207.36|2205.86|2207.79|2206.29|2207.36|2205.86|0
1674450300000|2023-01-23 05:05:00|2206.95|2205.45|2206.74|2205.24|2207.36|2205.86|2206.53|2205.03|0
1674450600000|2023-01-23 05:10:00|2206.95|2205.45|2206.53|2205.03|2206.95|2205.45|2206.11|2204.61|0
1674450900000|2023-01-23 05:15:00|2206.56|2205.06|2206.97|2205.47|2206.97|2205.47|2206.55|2205.05|0
1674451200000|2023-01-23 05:20:00|2206.96|2205.46|2206.96|2205.46|2206.96|2205.46|2206.96|2205.46|0
1674451500000|2023-01-23 05:25:00|2207.37|2205.87|2207.4|2205.9|2207.4|2205.9|2206.97|2205.47|0
1674451800000|2023-01-23 05:30:00|2207.41|2205.91|2207.46|2205.96|2207.88|2206.38|2207.4|2205.9|0
1674452100000|2023-01-23 05:35:00|2207.47|2205.97|2207.4|2205.9|2207.82|2206.32|2206.99|2205.49|0
1674452400000|2023-01-23 05:40:00|2207.41|2205.91|2207.4|2205.9|2207.41|2205.91|2207.4|2205.9|0
1674452700000|2023-01-23 05:45:00|2207.41|2205.91|2207.39|2205.89|2207.41|2205.91|2207.39|2205.89|0
1674453000000|2023-01-23 05:50:00|2207.4|2205.9|2207.39|2205.89|2207.4|2205.9|2207.39|2205.89|0
1674453300000|2023-01-23 05:55:00|2207.4|2205.9|2206.93|2205.43|2207.4|2205.9|2206.93|2205.43|0
1674453600000|2023-01-23 06:00:00|2206.51|2205.01|2206.1|2204.6|2206.52|2205.02|2206.09|2204.59|0
1674453900000|2023-01-23 06:05:00|2206.51|2205.01|2206.29|2204.79|2206.52|2205.02|2206.08|2204.58|0
1674454200000|2023-01-23 06:10:00|2206.08|2204.58|2206.7|2205.2|2206.7|2205.2|2206.07|2204.57|0
1674454500000|2023-01-23 06:15:00|2205.75|2204.25|2205.76|2204.26|2205.76|2204.26|2205.34|2203.84|0
1674454800000|2023-01-23 06:20:00|2205.75|2204.25|2205.54|2204.04|2205.76|2204.26|2205.33|2203.83|0
1674455100000|2023-01-23 06:25:00|2205.34|2203.84|2205.76|2204.26|2205.76|2204.26|2205.33|2203.83|0
1674455400000|2023-01-23 06:30:00|2205.75|2204.25|2206.18|2204.68|2206.18|2204.68|2205.75|2204.25|0
1674455700000|2023-01-23 06:35:00|2206.19|2204.69|2206.6|2205.1|2206.6|2205.1|2205.77|2204.27|0
1674456000000|2023-01-23 06:40:00|2206.59|2205.09|2206.17|2204.67|2207.01|2205.51|2206.17|2204.67|0
1674456300000|2023-01-23 06:45:00|2206.18|2204.68|2207|2205.5|2207.05|2205.55|2205.76|2204.26|0
1674456600000|2023-01-23 06:50:00|2206.8|2205.3|2206.57|2205.07|2207|2205.5|2206.15|2204.65|0
1674456900000|2023-01-23 06:55:00|2206.16|2204.66|2206.58|2205.08|2206.58|2205.08|2206.15|2204.65|0
1674457200000|2023-01-23 07:00:00|2207.11|2205.61|2207.98|2206.48|2207.98|2206.48|2206.67|2205.17|0
1674457500000|2023-01-23 07:05:00|2207.97|2206.47|2204.95|2203.45|2207.98|2206.48|2204.53|2203.03|0
1674457800000|2023-01-23 07:10:00|2204.74|2203.24|2204.54|2203.04|2205.37|2203.87|2204.53|2203.03|0
1674458100000|2023-01-23 07:15:00|2204.53|2203.03|2203.69|2202.19|2204.96|2203.46|2203.24|2201.74|0
1674458400000|2023-01-23 07:20:00|2203.7|2202.2|2203.68|2202.18|2204.12|2202.62|2203.26|2201.76|0
1674458700000|2023-01-23 07:25:00|2204.09|2202.59|2203.21|2201.71|2204.09|2202.59|2202.37|2200.87|0
1674459000000|2023-01-23 07:30:00|2203.2|2201.7|2203.72|2202.32|2204.35|2202.95|2202.1|2200.7|26
1674459300000|2023-01-23 07:35:00|2203.85|2202.45|2201.97|2200.57|2203.85|2202.45|2201.97|2200.57|7
1674459600000|2023-01-23 07:40:00|2202.1|2200.7|2201.85|2200.45|2202.6|2201.2|2201.47|2200.07|17
1674459900000|2023-01-23 07:45:00|2201.97|2200.57|2203.22|2201.82|2203.6|2202.2|2201.72|2200.32|33
1674460200000|2023-01-23 07:50:00|2203.35|2201.95|2202.6|2201.2|2203.6|2202.2|2202.6|2201.2|39
1674460500000|2023-01-23 07:55:00|2202.9|2201.4|2203.56|2202.06|2203.76|2202.26|2202.89|2201.39|0
1674460800000|2023-01-23 08:00:00|2203.76|2202.26|2207.65|2207.15|2210.77|2210.27|2203.34|2201.84|4160
1674461100000|2023-01-23 08:05:00|2207.27|2206.77|2215.65|2215.15|2215.77|2215.27|2207.15|2206.65|3582
1674461400000|2023-01-23 08:10:00|2216.02|2215.52|2211.9|2211.4|2216.15|2215.65|2211.65|2211.15|1896
1674461700000|2023-01-23 08:15:00|2212.15|2211.65|2210.15|2209.65|2213.15|2212.65|2209.9|2209.4|1240
1674462000000|2023-01-23 08:20:00|2209.9|2209.4|2207.4|2206.9|2210.9|2210.4|2205.65|2205.15|2154
1674462300000|2023-01-23 08:25:00|2207.15|2206.65|2206.02|2205.52|2208.4|2207.9|2204.9|2204.4|1303
1674462600000|2023-01-23 08:30:00|2205.9|2205.4|2205.77|2205.27|2205.9|2205.4|2203.65|2203.15|1194
1674462900000|2023-01-23 08:35:00|2205.65|2205.15|2206.15|2205.65|2207.65|2207.15|2205.15|2204.65|695
1674463200000|2023-01-23 08:40:00|2206.27|2205.77|2207.9|2207.4|2208.15|2207.65|2205.65|2205.15|665
1674463500000|2023-01-23 08:45:00|2207.77|2207.27|2209.15|2208.65|2209.4|2208.9|2207.15|2206.65|718
1674463800000|2023-01-23 08:50:00|2208.9|2208.4|2209.65|2209.15|2211.15|2210.65|2208.9|2208.4|905
1674464100000|2023-01-23 08:55:00|2209.9|2209.4|2208.4|2207.9|2211.15|2210.65|2208.4|2207.9|849
1674464400000|2023-01-23 09:00:00|2208.15|2207.65|2208.65|2208.15|2208.9|2208.4|2207.65|2207.15|445
1674464700000|2023-01-23 09:05:00|2208.9|2208.4|2208.27|2207.77|2209.15|2208.65|2208.02|2207.52|384
1674465000000|2023-01-23 09:10:00|2208.15|2207.65|2209.4|2208.9|2209.65|2209.15|2206.9|2206.4|433
1674465300000|2023-01-23 09:15:00|2209.27|2208.77|2211.65|2211.15|2211.65|2211.15|2209.15|2208.65|396
1674465600000|2023-01-23 09:20:00|2211.77|2211.27|2211.01|2210.51|2212.51|2212.01|2210.26|2209.76|481
1674465900000|2023-01-23 09:25:00|2211.26|2210.76|2212.38|2211.88|2212.51|2212.01|2211.13|2210.63|408
1674466200000|2023-01-23 09:30:00|2212.26|2211.76|2213.26|2212.76|2214.51|2214.01|2212.01|2211.51|664
1674466500000|2023-01-23 09:35:00|2213.51|2213.01|2215.01|2214.51|2215.51|2215.01|2213.01|2212.51|641
1674466800000|2023-01-23 09:40:00|2215.26|2214.76|2214.26|2213.76|2215.51|2215.01|2213.63|2213.13|587
1674467100000|2023-01-23 09:45:00|2214.13|2213.63|2216.26|2215.76|2216.51|2216.01|2213.51|2213.01|635
1674467400000|2023-01-23 09:50:00|2216.01|2215.51|2215.76|2215.26|2216.51|2216.01|2215.13|2214.63|790
1674467700000|2023-01-23 09:55:00|2216.01|2215.51|2215.26|2214.76|2216.51|2216.01|2215.13|2214.63|452
1674468000000|2023-01-23 10:00:00|2215.01|2214.51|2214.76|2214.26|2216.01|2215.51|2214.51|2214.01|822
1674468300000|2023-01-23 10:05:00|2214.51|2214.01|2211.38|2210.88|2214.76|2214.26|2210.01|2209.51|1542
1674468600000|2023-01-23 10:10:00|2211.26|2210.76|2210.26|2209.76|2212.76|2212.26|2209.26|2208.76|813
1674468900000|2023-01-23 10:15:00|2210.38|2209.88|2211.01|2210.51|2211.51|2211.01|2209.13|2208.63|844
1674469200000|2023-01-23 10:20:00|2210.88|2210.38|2211.01|2210.51|2211.76|2211.26|2210.26|2209.76|519
1674469500000|2023-01-23 10:25:00|2210.76|2210.26|2211.26|2210.76|2211.51|2211.01|2210.01|2209.51|368
1674469800000|2023-01-23 10:30:00|2211.01|2210.51|2213.26|2212.76|2213.51|2213.01|2210.51|2210.01|691
1674470100000|2023-01-23 10:35:00|2213.01|2212.51|2215.26|2214.76|2215.51|2215.01|2212.76|2212.26|458
1674470400000|2023-01-23 10:40:00|2215.38|2214.88|2214.51|2214.01|2215.51|2215.01|2214.26|2213.76|306
1674470700000|2023-01-23 10:45:00|2214.38|2213.88|2214.26|2213.76|2214.63|2214.13|2213.26|2212.76|489
1674471000000|2023-01-23 10:50:00|2214.38|2213.88|2214.76|2214.26|2215.26|2214.76|2214.38|2213.88|348
1674471300000|2023-01-23 10:55:00|2214.51|2214.01|2214.01|2213.51|2215.01|2214.51|2214.01|2213.51|353
1674471600000|2023-01-23 11:00:00|2214.26|2213.76|2213.51|2213.01|2214.76|2214.26|2213.01|2212.51|250
1674471900000|2023-01-23 11:05:00|2213.63|2213.13|2212.88|2212.38|2214.01|2213.51|2212.01|2211.51|274
1674472200000|2023-01-23 11:10:00|2212.76|2212.26|2213.51|2213.01|2214.01|2213.51|2212.51|2212.01|190
1674472500000|2023-01-23 11:15:00|2213.38|2212.88|2214.01|2213.51|2214.76|2214.26|2213.26|2212.76|230
1674472800000|2023-01-23 11:20:00|2213.88|2213.38|2211.76|2211.26|2213.88|2213.38|2211.76|2211.26|311
1674473100000|2023-01-23 11:25:00|2211.51|2211.01|2212.76|2212.26|2212.88|2212.38|2211.26|2210.76|251
1674473400000|2023-01-23 11:30:00|2212.51|2212.01|2211.51|2211.01|2212.76|2212.26|2211.26|2210.76|217
1674473700000|2023-01-23 11:35:00|2211.63|2211.13|2212.01|2211.51|2212.76|2212.26|2211.26|2210.76|385
1674474000000|2023-01-23 11:40:00|2211.76|2211.26|2210.26|2209.76|2211.76|2211.26|2210.01|2209.51|178
1674474300000|2023-01-23 11:45:00|2210.13|2209.63|2210.01|2209.51|2210.51|2210.01|2209.51|2209.01|213
1674474600000|2023-01-23 11:50:00|2209.88|2209.38|2209.76|2209.26|2210.01|2209.51|2209.26|2208.76|264
1674474900000|2023-01-23 11:55:00|2209.88|2209.38|2210.51|2210.01|2210.51|2210.01|2209.26|2208.76|150
1674475200000|2023-01-23 12:00:00|2210.76|2210.26|2212.26|2211.76|2212.51|2212.01|2210.51|2210.01|249
1674475500000|2023-01-23 12:05:00|2212.01|2211.51|2212.26|2211.76|2212.76|2212.26|2211.51|2211.01|227
1674475800000|2023-01-23 12:10:00|2212.38|2211.88|2212.13|2211.63|2212.51|2212.01|2211.76|2211.26|167
1674476100000|2023-01-23 12:15:00|2212.01|2211.51|2212.76|2212.26|2212.88|2212.38|2212.01|2211.51|108
1674476400000|2023-01-23 12:20:00|2212.51|2212.01|2212.76|2212.26|2213.26|2212.76|2212.51|2212.01|188
1674476700000|2023-01-23 12:25:00|2213.01|2212.51|2213.26|2212.76|2213.51|2213.01|2212.76|2212.26|129
1674477000000|2023-01-23 12:30:00|2213.38|2212.88|2214.38|2213.88|2214.51|2214.01|2213.26|2212.76|329
1674477300000|2023-01-23 12:35:00|2214.26|2213.76|2214.51|2214.01|2215.01|2214.51|2214.26|2213.76|185
1674477600000|2023-01-23 12:40:00|2214.19|2213.69|2216.19|2215.69|2216.44|2215.94|2214.19|2213.69|487
1674477900000|2023-01-23 12:45:00|2215.94|2215.44|2217.69|2217.19|2217.69|2217.19|2215.69|2215.19|1038
1674478200000|2023-01-23 12:50:00|2217.94|2217.44|2216.94|2216.44|2219.06|2218.56|2216.69|2216.19|1047
1674478500000|2023-01-23 12:55:00|2216.69|2216.19|2215.94|2215.44|2216.94|2216.44|2215.94|2215.44|560
1674478800000|2023-01-23 13:00:00|2216.06|2215.56|2216.69|2216.19|2217.94|2217.44|2216.06|2215.56|713
1674479100000|2023-01-23 13:05:00|2216.44|2215.94|2216.31|2215.81|2217.19|2216.69|2215.94|2215.44|649
1674479400000|2023-01-23 13:10:00|2216.44|2215.94|2216.69|2216.19|2217.19|2216.69|2216.19|2215.69|454
1674479700000|2023-01-23 13:15:00|2216.94|2216.44|2219.44|2218.94|2219.44|2218.94|2216.19|2215.69|722
1674480000000|2023-01-23 13:20:00|2219.69|2219.19|2218.94|2218.44|2220.19|2219.69|2218.69|2218.19|723
1674480300000|2023-01-23 13:25:00|2219.19|2218.69|2218.69|2218.19|2219.19|2218.69|2218.19|2217.69|405
1674480600000|2023-01-23 13:30:00|2218.81|2218.31|2217.94|2217.44|2218.94|2218.44|2217.56|2217.06|402
1674480900000|2023-01-23 13:35:00|2218.06|2217.56|2217.19|2216.69|2218.69|2218.19|2216.56|2216.06|711
1674481200000|2023-01-23 13:40:00|2217.31|2216.81|2217.69|2217.19|2218.19|2217.69|2216.69|2216.19|363
1674481500000|2023-01-23 13:45:00|2217.56|2217.06|2216.31|2215.81|2217.56|2217.06|2215.69|2215.19|314
1674481800000|2023-01-23 13:50:00|2216.19|2215.69|2215.81|2215.31|2216.69|2216.19|2215.69|2215.19|264
1674482100000|2023-01-23 13:55:00|2215.69|2215.19|2215.69|2215.19|2216.69|2216.19|2215.19|2214.69|421
1674482400000|2023-01-23 14:00:00|2215.94|2215.44|2216.19|2215.69|2216.69|2216.19|2214.69|2214.19|624
1674482700000|2023-01-23 14:05:00|2215.94|2215.44|2214.69|2214.19|2216.19|2215.69|2213.94|2213.44|493
1674483000000|2023-01-23 14:10:00|2214.94|2214.44|2212.94|2212.44|2214.94|2214.44|2212.44|2211.94|793
1674483300000|2023-01-23 14:15:00|2212.81|2212.31|2212.69|2212.19|2213.44|2212.94|2212.44|2211.94|284
1674483600000|2023-01-23 14:20:00|2212.56|2212.06|2213.19|2212.69|2213.44|2212.94|2212.19|2211.69|319
1674483900000|2023-01-23 14:25:00|2213.44|2212.94|2213.56|2213.06|2213.69|2213.19|2212.94|2212.44|312
1674484200000|2023-01-23 14:30:00|2213.69|2213.19|2212.69|2212.19|2214.19|2213.69|2212.44|2211.94|772
1674484500000|2023-01-23 14:35:00|2212.56|2212.06|2212.56|2212.06|2214.44|2213.94|2211.94|2211.44|861
1674484800000|2023-01-23 14:40:00|2212.44|2211.94|2213.69|2213.19|2214.44|2213.94|2212.31|2211.81|676
1674485100000|2023-01-23 14:45:00|2213.94|2213.44|2215.44|2214.94|2216.94|2216.44|2213.69|2213.19|1210
1674485400000|2023-01-23 14:50:00|2215.69|2215.19|2214.69|2214.19|2216.44|2215.94|2214.69|2214.19|828
1674485700000|2023-01-23 14:55:00|2214.94|2214.44|2213.19|2212.69|2214.94|2214.44|2212.69|2212.19|889
1674486000000|2023-01-23 15:00:00|2213.44|2212.94|2214.69|2214.19|2215.69|2215.19|2213.31|2212.81|1069
1674486300000|2023-01-23 15:05:00|2214.44|2213.94|2216.19|2215.69|2216.94|2216.44|2213.69|2213.19|1272
1674486600000|2023-01-23 15:10:00|2216.08|2215.58|2215.7|2215.2|2217.83|2217.33|2215.58|2215.08|1490
1674486900000|2023-01-23 15:15:00|2215.83|2215.33|2217.33|2216.83|2217.45|2216.95|2215.58|2215.08|750
1674487200000|2023-01-23 15:20:00|2217.08|2216.58|2220.08|2219.58|2220.33|2219.83|2216.58|2216.08|1659
1674487500000|2023-01-23 15:25:00|2220.2|2219.7|2218.33|2217.83|2220.33|2219.83|2218.08|2217.58|1034
1674487800000|2023-01-23 15:30:00|2218.58|2218.08|2217.7|2217.2|2218.83|2218.33|2217.45|2216.95|753
1674488100000|2023-01-23 15:35:00|2217.58|2217.08|2219.08|2218.58|2219.33|2218.83|2217.58|2217.08|669
1674488400000|2023-01-23 15:40:00|2218.83|2218.33|2219.58|2219.08|2219.83|2219.33|2218.33|2217.83|627
1674488700000|2023-01-23 15:45:00|2219.83|2219.33|2220.33|2219.83|2220.83|2220.33|2219.08|2218.58|599
1674489000000|2023-01-23 15:50:00|2220.45|2219.95|2221.2|2220.7|2221.7|2221.2|2220.33|2219.83|1643
1674489300000|2023-01-23 15:55:00|2221.08|2220.58|2221.08|2220.58|2222.08|2221.58|2220.95|2220.45|785
1674489600000|2023-01-23 16:00:00|2221.2|2220.7|2222.33|2221.83|2223.08|2222.58|2220.95|2220.45|1195
1674489900000|2023-01-23 16:05:00|2222.45|2221.95|2225.33|2224.83|2225.33|2224.83|2222.33|2221.83|1353
1674490200000|2023-01-23 16:10:00|2225.58|2225.08|2223.58|2223.08|2225.83|2225.33|2223.58|2223.08|1598
1674490500000|2023-01-23 16:15:00|2223.83|2223.33|2226.58|2226.08|2226.58|2226.08|2222.33|2221.83|1857
1674490800000|2023-01-23 16:20:00|2226.7|2226.2|2227.73|2226.23|2227.73|2226.83|2224.58|2224.08|3061
1674491100000|2023-01-23 16:25:00|2227.74|2226.24|2226.41|2224.91|2227.75|2226.25|2225.97|2224.47|1841
1674491400000|2023-01-23 16:30:00|2226.42|2224.92|2227.03|2225.63|2227.65|2226.25|2226|2224.5|229
1674491700000|2023-01-23 16:35:00|2226.53|2225.13|2225.53|2224.13|2226.9|2225.5|2225.28|2223.88|130
1674492000000|2023-01-23 16:40:00|2225.65|2224.25|2226.4|2225|2226.4|2225|2225.53|2224.13|19
1674492300000|2023-01-23 16:45:00|2226.28|2224.88|2226.9|2225.5|2226.9|2225.5|2226.28|2224.88|69
1674492600000|2023-01-23 16:50:00|2226.78|2225.38|2226.53|2225.13|2226.78|2225.38|2225.78|2224.38|68
1674492900000|2023-01-23 16:55:00|2226.4|2225|2226.83|2225.33|2226.83|2225.38|2226.28|2224.88|32
1674493200000|2023-01-23 17:00:00|2226.82|2225.32|2226.75|2225.25|2226.83|2225.33|2226.38|2224.88|0
1674493500000|2023-01-23 17:05:00|2226.76|2225.26|2224.53|2223.03|2226.76|2225.26|2224.53|2223.03|0
1674493800000|2023-01-23 17:10:00|2224.54|2223.04|2224.51|2223.01|2224.94|2223.44|2224.11|2222.61|0
1674494100000|2023-01-23 17:15:00|2224.52|2223.02|2225.39|2223.89|2225.4|2223.9|2224.51|2223.01|0
1674494400000|2023-01-23 17:20:00|2225.4|2223.9|2225.41|2223.91|2225.42|2223.92|2224.96|2223.46|0
1674494700000|2023-01-23 17:25:00|2225.4|2223.9|2225.82|2224.32|2225.83|2224.33|2224.97|2223.47|0
1674495000000|2023-01-23 17:30:00|2225.83|2224.33|2225.64|2224.14|2225.83|2224.33|2225.2|2223.7|0
1674495300000|2023-01-23 17:35:00|2225.65|2224.15|2225.65|2224.15|2226.08|2224.58|2225.22|2223.72|0
1674495600000|2023-01-23 17:40:00|2225.66|2224.16|2226.1|2224.6|2226.11|2224.61|2225.65|2224.15|0
1674495900000|2023-01-23 17:45:00|2226.09|2224.59|2226.07|2224.57|2226.1|2224.6|2226.07|2224.57|0
1674496200000|2023-01-23 17:50:00|2226.08|2224.58|2226.94|2225.44|2226.95|2225.45|2225.63|2224.13|0
1674496500000|2023-01-23 17:55:00|2226.95|2225.45|2226.53|2225.03|2226.95|2225.45|2226.1|2224.6|0
1674496800000|2023-01-23 18:00:00|2226.12|2224.62|2226.57|2225.07|2227|2225.5|2226.11|2224.61|0
1674497100000|2023-01-23 18:05:00|2226.56|2225.06|2226.58|2225.08|2227|2225.5|2226.14|2224.64|0
1674497400000|2023-01-23 18:10:00|2226.57|2225.07|2226.55|2225.05|2227.01|2225.51|2226.13|2224.63|0
1674497700000|2023-01-23 18:15:00|2226.56|2225.06|2226.98|2225.48|2227.4|2225.9|2226.55|2225.05|0
1674498000000|2023-01-23 18:20:00|2226.99|2225.49|2227.41|2225.91|2227.43|2225.93|2226.98|2225.48|0
1674498300000|2023-01-23 18:25:00|2227.4|2225.9|2227.84|2226.34|2227.85|2226.35|2226.99|2225.49|0
1674498600000|2023-01-23 18:30:00|2227.85|2226.35|2228.08|2226.58|2228.28|2226.78|2227.67|2226.17|0
1674498900000|2023-01-23 18:35:00|2228.09|2226.59|2228.55|2227.05|2228.96|2227.46|2228.08|2226.58|0
1674499200000|2023-01-23 18:40:00|2228.96|2227.46|2229.42|2227.92|2229.42|2227.92|2228.53|2227.03|0
1674499500000|2023-01-23 18:45:00|2229.39|2227.89|2229.39|2227.89|2229.83|2228.33|2229.38|2227.88|0
1674499800000|2023-01-23 18:50:00|2229.4|2227.9|2228.94|2227.44|2229.82|2228.32|2228.93|2227.43|0
1674500100000|2023-01-23 18:55:00|2228.95|2227.45|2228.9|2227.4|2228.95|2227.45|2228.47|2226.97|0
1674500400000|2023-01-23 19:00:00|2228.91|2227.41|2227.17|2225.67|2228.91|2227.41|2227.16|2225.66|0
1674500700000|2023-01-23 19:05:00|2227.18|2225.68|2227.53|2226.03|2227.62|2226.12|2227.11|2225.61|0
1674501000000|2023-01-23 19:10:00|2227.11|2225.61|2227.54|2226.04|2227.95|2226.45|2227.08|2225.58|0
1674501300000|2023-01-23 19:15:00|2227.53|2226.03|2227.96|2226.46|2227.97|2226.47|2227.1|2225.6|0
1674501600000|2023-01-23 19:20:00|2227.95|2226.45|2227.52|2226.02|2227.97|2226.47|2227.52|2226.02|0
1674501900000|2023-01-23 19:25:00|2227.53|2226.03|2226.62|2225.12|2227.53|2226.03|2226.19|2224.69|0
1674502200000|2023-01-23 19:30:00|2226.63|2225.13|2227.05|2225.55|2227.92|2226.42|2226.62|2225.12|0
1674502500000|2023-01-23 19:35:00|2227.04|2225.54|2225.13|2223.63|2227.04|2225.54|2224.7|2223.2|0
1674502800000|2023-01-23 19:40:00|2225.12|2223.62|2224.69|2223.19|2225.57|2224.07|2224.68|2223.18|0
1674503100000|2023-01-23 19:45:00|2224.68|2223.18|2222.8|2221.3|2224.68|2223.18|2221.94|2220.44|0
1674503400000|2023-01-23 19:50:00|2222.79|2221.29|2222.33|2220.83|2222.81|2221.31|2221.88|2220.38|0
1674503700000|2023-01-23 19:55:00|2222.75|2221.25|2223.61|2222.11|2223.64|2222.14|2222.33|2220.83|0
1674504000000|2023-01-23 20:00:00|2223.62|2222.12|2223.59|2222.09|2224.04|2222.54|2223.16|2221.66|0
1674504300000|2023-01-23 20:05:00|2223.58|2222.08|2224.04|2222.54|2224.47|2222.97|2223.15|2221.65|0
1674504600000|2023-01-23 20:10:00|2224.03|2222.53|2225.36|2223.86|2225.38|2223.88|2224.01|2222.51|0
1674504900000|2023-01-23 20:15:00|2225.35|2223.85|2225.35|2223.85|2226.22|2224.72|2224.92|2223.42|0
1674505200000|2023-01-23 20:20:00|2225.34|2223.84|2225.78|2224.28|2225.79|2224.29|2224.91|2223.41|0
1674505500000|2023-01-23 20:25:00|2225.77|2224.27|2225.34|2223.84|2225.77|2224.27|2224.45|2222.95|0
1674505800000|2023-01-23 20:30:00|2225.35|2223.85|2224.83|2223.33|2225.77|2224.27|2224.47|2222.97|0
1674506100000|2023-01-23 20:35:00|2224.82|2223.32|2225.71|2224.21|2225.73|2224.23|2224.4|2222.9|0
1674506400000|2023-01-23 20:40:00|2225.7|2224.2|2226.55|2225.05|2226.55|2225.05|2224.41|2222.91|0
1674506700000|2023-01-23 20:45:00|2226.56|2225.06|2226.16|2224.66|2226.99|2225.49|2225.73|2224.23|0
1674507000000|2023-01-23 20:50:00|2226.17|2224.67|2227.46|2225.96|2227.48|2225.98|2226.17|2224.67|0
1674507300000|2023-01-23 20:55:00|2227.47|2225.97|2228.7|2227.2|2228.72|2227.22|2227.46|2225.96|0
1674507600000|2023-01-23 21:00:00|2228.32|2226.82|2227|2225.5|2228.32|2226.82|2226.57|2225.07|0
1674507900000|2023-01-23 21:05:00|2227.12|2225.62|2227.49|2225.99|2227.49|2225.99|2226.9|2225.4|0
1674508200000|2023-01-23 21:10:00|2227.61|2226.11|2227.68|2226.18|2227.85|2226.35|2227.21|2225.71|0
1674508500000|2023-01-23 21:15:00|2227.77|2226.27|2227.77|2226.27|2228.07|2226.57|2227.47|2225.97|0
1674508800000|2023-01-23 21:20:00|2227.76|2226.26|2227.85|2226.35|2227.85|2226.35|2227.47|2225.97|0
1674509100000|2023-01-23 21:25:00|2227.77|2226.27|2227.46|2225.96|2227.77|2226.27|2227.46|2225.96|0
1674509400000|2023-01-23 21:30:00|2227.54|2226.04|2228.23|2226.73|2228.23|2226.73|2227.46|2225.96|0
1674509700000|2023-01-23 21:35:00|2228.14|2226.64|2228.06|2226.56|2228.23|2226.73|2227.93|2226.43|0
1674510000000|2023-01-23 21:40:00|2228.05|2226.55|2228.4|2226.9|2228.4|2226.9|2227.93|2226.43|0
1674510300000|2023-01-23 21:45:00|2228.36|2226.86|2228.6|2227.1|2228.78|2227.28|2228.23|2226.73|0
1674510600000|2023-01-23 21:50:00|2228.61|2227.11|2228.31|2226.81|2228.69|2227.19|2228.3|2226.8|0
1674510900000|2023-01-23 21:55:00|2228.35|2226.85|2228.95|2227.45|2228.95|2227.45|2228.35|2226.85|0
1674511200000|2023-01-23 22:00:00|2228.99|2227.49|2228.9|2227.4|2228.99|2227.49|2228.82|2227.32|0
1674511500000|2023-01-23 22:05:00|2228.82|2227.32|2228.73|2227.23|2228.95|2227.45|2228.73|2227.23|0
1674511800000|2023-01-23 22:10:00|2228.69|2227.19|2228.69|2227.19|2228.82|2227.32|2228.65|2227.15|0
1674512100000|2023-01-23 22:15:00|2228.73|2227.23|2228.77|2227.27|2228.82|2227.32|2228.69|2227.19|0
1674512400000|2023-01-23 22:20:00|2228.72|2227.22|2228.72|2227.22|2228.77|2227.27|2228.68|2227.18|0
1674512700000|2023-01-23 22:25:00|2228.68|2227.18|2228.72|2227.22|2228.89|2227.39|2228.64|2227.14|0
1674513000000|2023-01-23 22:30:00|2228.59|2227.09|2228.72|2227.22|2228.9|2227.4|2228.55|2227.05|0
1674513300000|2023-01-23 22:35:00|2228.73|2227.23|2228.77|2227.27|2228.94|2227.44|2228.73|2227.23|0
1674513600000|2023-01-23 22:40:00|2228.85|2227.35|2228.77|2227.27|2228.85|2227.35|2228.72|2227.22|0
1674513900000|2023-01-23 22:45:00|2228.72|2227.22|2228.94|2227.44|2228.94|2227.44|2228.72|2227.22|0
1674514200000|2023-01-23 22:50:00|2228.93|2227.43|2228.68|2227.18|2228.93|2227.43|2228.64|2227.14|0
1674514500000|2023-01-23 22:55:00|2228.72|2227.22|2228.71|2227.21|2228.9|2227.4|2228.63|2227.13|0
1674514800000|2023-01-23 23:00:00|2228.72|2227.22|2228.33|2226.83|2228.89|2227.39|2228.28|2226.78|0
1674515100000|2023-01-23 23:05:00|2228.37|2226.87|2228.47|2226.97|2228.64|2227.14|2228.33|2226.83|0
1674515400000|2023-01-23 23:10:00|2228.34|2226.84|2228.25|2226.75|2228.34|2226.84|2228.08|2226.58|0
1674515700000|2023-01-23 23:15:00|2228.21|2226.71|2228.17|2226.67|2228.25|2226.75|2228.08|2226.58|0
1674516000000|2023-01-23 23:20:00|2228.13|2226.63|2227.61|2226.11|2228.17|2226.67|2227.52|2226.02|0
1674516300000|2023-01-23 23:25:00|2227.7|2226.2|2227.31|2225.81|2227.7|2226.2|2227.23|2225.73|0
1674516600000|2023-01-23 23:30:00|2227.4|2225.9|2226.84|2225.34|2227.4|2225.9|2226.8|2225.3|0
1674516900000|2023-01-23 23:35:00|2226.75|2225.25|2227.05|2225.55|2227.05|2225.55|2226.58|2225.08|0
1674517200000|2023-01-23 23:40:00|2227.06|2225.56|2226.93|2225.43|2227.14|2225.64|2226.93|2225.43|0
1674517500000|2023-01-23 23:45:00|2227.01|2225.51|2227.4|2225.9|2227.52|2226.02|2226.93|2225.43|0
1674517800000|2023-01-23 23:50:00|2227.48|2225.98|2227.63|2226.13|2227.72|2226.22|2227.4|2225.9|0
1674518100000|2023-01-23 23:55:00|2227.72|2226.22|2227.07|2225.57|2227.72|2226.22|2227.07|2225.57|0
1674518400000|2023-01-24 00:00:00|2226.95|2225.45|2227.54|2226.04|2227.72|2226.22|2226.86|2225.36|0
1674518700000|2023-01-24 00:05:00|2227.5|2226|2227.16|2225.66|2227.54|2226.04|2227.07|2225.57|0
1674519000000|2023-01-24 00:10:00|2227.2|2225.7|2227.25|2225.75|2227.63|2226.13|2227.2|2225.7|0
1674519300000|2023-01-24 00:15:00|2227.33|2225.83|2226.13|2224.63|2227.33|2225.83|2225.7|2224.2|0
1674519600000|2023-01-24 00:20:00|2226.12|2224.62|2226.34|2224.84|2226.56|2225.06|2225.71|2224.21|0
1674519900000|2023-01-24 00:25:00|2226.54|2225.04|2226.13|2224.63|2226.97|2225.47|2226.13|2224.63|0
1674520200000|2023-01-24 00:30:00|2226.55|2225.05|2226.97|2225.47|2226.97|2225.47|2226.34|2224.84|0
1674520500000|2023-01-24 00:35:00|2226.96|2225.46|2226.98|2225.48|2226.98|2225.48|2226.55|2225.05|0
1674520800000|2023-01-24 00:40:00|2226.97|2225.47|2226.14|2224.64|2226.97|2225.47|2226.14|2224.64|0
1674521100000|2023-01-24 00:45:00|2226.13|2224.63|2226.13|2224.63|2226.14|2224.64|2226.13|2224.63|0
1674521400000|2023-01-24 00:50:00|2226.14|2224.64|2226.53|2225.03|2226.56|2225.06|2226.13|2224.63|0
1674521700000|2023-01-24 00:55:00|2226.54|2225.04|2226.53|2225.03|2226.54|2225.04|2226.53|2225.03|0
1674522000000|2023-01-24 01:00:00|2226.54|2225.04|2226.1|2224.6|2226.54|2225.04|2226.1|2224.6|0
1674522300000|2023-01-24 01:05:00|2226.52|2225.02|2226.31|2224.81|2226.52|2225.02|2226.1|2224.6|0
1674522600000|2023-01-24 01:10:00|2226.52|2225.02|2226.73|2225.23|2226.94|2225.44|2226.31|2224.81|0
1674522900000|2023-01-24 01:15:00|2226.94|2225.44|2227.39|2225.89|2227.59|2226.09|2226.94|2225.44|0
1674523200000|2023-01-24 01:20:00|2227.38|2225.88|2227.38|2225.88|2227.39|2225.89|2227.17|2225.67|0
1674523500000|2023-01-24 01:25:00|2226.96|2225.46|2227.38|2225.88|2227.38|2225.88|2226.96|2225.46|0
1674523800000|2023-01-24 01:30:00|2227.39|2225.89|2227.82|2226.32|2228.24|2226.74|2227.38|2225.88|0
1674524100000|2023-01-24 01:35:00|2228.23|2226.73|2228.23|2226.73|2228.24|2226.74|2227.81|2226.31|0
1674524400000|2023-01-24 01:40:00|2228.24|2226.74|2228.66|2227.16|2228.66|2227.16|2228.23|2226.73|0
1674524700000|2023-01-24 01:45:00|2228.67|2227.17|2228.66|2227.16|2229.08|2227.58|2228.66|2227.16|0
1674525000000|2023-01-24 01:50:00|2228.67|2227.17|2228.66|2227.16|2228.67|2227.17|2228.66|2227.16|0
1674525300000|2023-01-24 01:55:00|2228.22|2226.72|2228.22|2226.72|2228.66|2227.16|2228.22|2226.72|0
1674525600000|2023-01-24 02:00:00|2228.21|2226.71|2229.1|2227.6|2229.1|2227.6|2228.21|2226.71|0
1674526200000|2023-01-24 02:10:00|2228.88|2227.38|2229.1|2227.6|2229.1|2227.6|2228.65|2227.15|0
1674526500000|2023-01-24 02:15:00|2228.66|2227.16|2229.12|2227.62|2229.12|2227.62|2228.66|2227.16|0
1674526800000|2023-01-24 02:20:00|2229.11|2227.61|2228.67|2227.17|2229.12|2227.62|2228.67|2227.17|0
1674527100000|2023-01-24 02:25:00|2229.11|2227.61|2228.67|2227.17|2229.12|2227.62|2228.66|2227.16|0
1674527400000|2023-01-24 02:30:00|2229.11|2227.61|2228.66|2227.16|2229.11|2227.61|2228.66|2227.16|0
1674527700000|2023-01-24 02:35:00|2228.65|2227.15|2228.66|2227.16|2228.66|2227.16|2228.65|2227.15|0
1674528000000|2023-01-24 02:40:00|2228.65|2227.15|2228.65|2227.15|2228.66|2227.16|2228.65|2227.15|0
1674528300000|2023-01-24 02:45:00|2228.66|2227.16|2228.2|2226.7|2228.66|2227.16|2227.76|2226.26|0
1674528600000|2023-01-24 02:50:00|2228.21|2226.71|2228.21|2226.71|2228.65|2227.15|2228.2|2226.7|0
1674528900000|2023-01-24 02:55:00|2228.65|2227.15|2228.65|2227.15|2228.65|2227.15|2228.21|2226.71|0
1674529200000|2023-01-24 03:00:00|2228.66|2227.16|2228.65|2227.15|2228.66|2227.16|2228.65|2227.15|0
1674529500000|2023-01-24 03:05:00|2228.66|2227.16|2228.66|2227.16|2228.66|2227.16|2228.65|2227.15|0
1674529800000|2023-01-24 03:10:00|2228.65|2227.15|2228.65|2227.15|2228.66|2227.16|2228.65|2227.15|0
1674530400000|2023-01-24 03:20:00|2228.64|2227.14|2228.65|2227.15|2228.65|2227.15|2228.64|2227.14|0
1674531300000|2023-01-24 03:35:00|2228.66|2227.16|2228.64|2227.14|2229.1|2227.6|2228.64|2227.14|0
1674531900000|2023-01-24 03:45:00|2228.63|2227.13|2228.64|2227.14|2228.64|2227.14|2228.19|2226.69|0
1674532200000|2023-01-24 03:50:00|2228.2|2226.7|2228.2|2226.7|2228.2|2226.7|2228.19|2226.69|0
1674532500000|2023-01-24 03:55:00|2228.19|2226.69|2228.19|2226.69|2228.2|2226.7|2228.19|2226.69|0
1674532800000|2023-01-24 04:00:00|2228.42|2226.92|2228.63|2227.13|2228.64|2227.14|2228.19|2226.69|0
1674533100000|2023-01-24 04:05:00|2228.19|2226.69|2228.19|2226.69|2228.19|2226.69|2228.19|2226.69|0
1674533400000|2023-01-24 04:10:00|2228.2|2226.7|2228.64|2227.14|2228.64|2227.14|2228.2|2226.7|0
1674533700000|2023-01-24 04:15:00|2228.42|2226.92|2228.64|2227.14|2228.64|2227.14|2228.2|2226.7|0
1674534000000|2023-01-24 04:20:00|2228.65|2227.15|2228.65|2227.15|2228.65|2227.15|2228.64|2227.14|0
1674534300000|2023-01-24 04:25:00|2228.64|2227.14|2228.65|2227.15|2228.65|2227.15|2228.2|2226.7|0
1674534600000|2023-01-24 04:30:00|2228.64|2227.14|2228.2|2226.7|2228.65|2227.15|2228.2|2226.7|0
1674534900000|2023-01-24 04:35:00|2228.21|2226.71|2228.21|2226.71|2228.21|2226.71|2228.21|2226.71|0
1674535200000|2023-01-24 04:40:00|2228.2|2226.7|2228.2|2226.7|2228.21|2226.71|2228.2|2226.7|0
1674535500000|2023-01-24 04:45:00|2228.21|2226.71|2228.66|2227.16|2228.66|2227.16|2228.21|2226.71|0
1674536100000|2023-01-24 04:55:00|2229.1|2227.6|2229.11|2227.61|2229.11|2227.61|2228.66|2227.16|0
1674536400000|2023-01-24 05:00:00|2229.1|2227.6|2229.55|2228.05|2229.56|2228.06|2229.1|2227.6|0
1674536700000|2023-01-24 05:05:00|2229.54|2228.04|2229.53|2228.03|2229.54|2228.04|2229.53|2228.03|0
1674537000000|2023-01-24 05:10:00|2229.54|2228.04|2229.54|2228.04|2229.54|2228.04|2229.53|2228.03|0
1674537300000|2023-01-24 05:15:00|2229.76|2228.26|2229.54|2228.04|2229.99|2228.49|2229.54|2228.04|0
1674538200000|2023-01-24 05:30:00|2229.55|2228.05|2229.55|2228.05|2229.99|2228.49|2229.55|2228.05|0
1674538500000|2023-01-24 05:35:00|2229.54|2228.04|2230.31|2228.81|2230.55|2229.05|2229.54|2228.04|0
1674538800000|2023-01-24 05:40:00|2230.53|2229.03|2230.54|2229.04|2230.54|2229.04|2230.09|2228.59|0
1674539100000|2023-01-24 05:45:00|2230.53|2229.03|2230.08|2228.58|2230.54|2229.04|2230.08|2228.58|0
1674539400000|2023-01-24 05:50:00|2230.52|2229.02|2230.07|2228.57|2230.52|2229.02|2230.07|2228.57|0
1674539700000|2023-01-24 05:55:00|2230.06|2228.56|2230.51|2229.01|2230.51|2229.01|2230.06|2228.56|0
1674540000000|2023-01-24 06:00:00|2230.29|2228.79|2230.05|2228.55|2230.51|2229.01|2230.05|2228.55|0
1674540300000|2023-01-24 06:05:00|2230.06|2228.56|2230.04|2228.54|2230.06|2228.56|2229.6|2228.1|0
1674540600000|2023-01-24 06:10:00|2229.82|2228.32|2230.49|2228.99|2230.49|2228.99|2229.59|2228.09|0
1674540900000|2023-01-24 06:15:00|2230.05|2228.55|2230.05|2228.55|2230.05|2228.55|2229.61|2228.11|0
1674541200000|2023-01-24 06:20:00|2230.04|2228.54|2230.03|2228.53|2230.04|2228.54|2230.02|2228.52|0
1674541500000|2023-01-24 06:25:00|2230.25|2228.75|2231.8|2230.3|2231.81|2230.31|2230.25|2228.75|0
1674541800000|2023-01-24 06:30:00|2231.58|2230.08|2230.03|2228.53|2231.58|2230.08|2230.03|2228.53|0
1674542100000|2023-01-24 06:35:00|2230.47|2228.97|2230.26|2228.76|2230.48|2228.98|2230.03|2228.53|0
1674542400000|2023-01-24 06:40:00|2230.04|2228.54|2230.49|2228.99|2230.49|2228.99|2230.04|2228.54|0
1674542700000|2023-01-24 06:45:00|2230.48|2228.98|2230.04|2228.54|2230.49|2228.99|2230.04|2228.54|0
1674543000000|2023-01-24 06:50:00|2229.6|2228.1|2229.62|2228.12|2229.82|2228.32|2229.6|2228.1|0
1674543300000|2023-01-24 06:55:00|2229.61|2228.11|2229.83|2228.33|2230.05|2228.55|2229.16|2227.66|0
1674543600000|2023-01-24 07:00:00|2230.05|2228.55|2228.31|2226.81|2230.05|2228.55|2228.31|2226.81|0
1674543900000|2023-01-24 07:05:00|2228.32|2226.82|2227.42|2225.92|2228.32|2226.82|2226.98|2225.48|0
1674544200000|2023-01-24 07:10:00|2227.43|2225.93|2226.96|2225.46|2227.43|2225.93|2226.07|2224.57|0
1674544500000|2023-01-24 07:15:00|2226.97|2225.47|2227.86|2226.36|2228.3|2226.8|2226.97|2225.47|0
1674544800000|2023-01-24 07:20:00|2227.85|2226.35|2228.29|2226.79|2228.76|2227.26|2227.41|2225.91|0
1674545100000|2023-01-24 07:25:00|2228.28|2226.78|2228.29|2226.79|2228.29|2226.79|2227.84|2226.34|0
1674545400000|2023-01-24 07:30:00|2228.28|2226.78|2227.4|2226|2229.15|2227.75|2227.28|2225.88|34
1674545700000|2023-01-24 07:35:00|2227.53|2226.13|2227.65|2226.25|2228.15|2226.75|2227.28|2225.88|17
1674546000000|2023-01-24 07:40:00|2227.78|2226.38|2227.03|2225.63|2227.78|2226.38|2226.9|2225.5|3
1674546300000|2023-01-24 07:45:00|2226.9|2225.5|2226.65|2225.25|2226.9|2225.5|2226.53|2225.13|11
1674546600000|2023-01-24 07:50:00|2226.53|2225.13|2226.03|2224.63|2226.53|2225.13|2225.53|2224.13|48
1674546900000|2023-01-24 07:55:00|2227.65|2226.25|2228.1|2226.6|2228.1|2226.6|2226.08|2224.58|0
1674547200000|2023-01-24 08:00:00|2228.54|2227.04|2224.08|2223.58|2229.08|2228.58|2224.08|2223.58|3433
1674547500000|2023-01-24 08:05:00|2224.2|2223.7|2217.45|2216.95|2224.33|2223.83|2216.95|2216.45|3541
1674547800000|2023-01-24 08:10:00|2217.33|2216.83|2217.83|2217.33|2220.08|2219.58|2216.58|2216.08|2278
1674548100000|2023-01-24 08:15:00|2218.08|2217.58|2218.45|2217.95|2220.08|2219.58|2217.45|2216.95|1603
1674548400000|2023-01-24 08:20:00|2218.58|2218.08|2219.33|2218.83|2220.58|2220.08|2218.08|2217.58|1271
1674548700000|2023-01-24 08:25:00|2219.45|2218.95|2217.08|2216.58|2220.08|2219.58|2215.83|2215.33|1198
1674549000000|2023-01-24 08:30:00|2217.58|2217.08|2217.2|2216.7|2218.95|2218.45|2216.08|2215.58|1748
1674549300000|2023-01-24 08:35:00|2217.33|2216.83|2216.08|2215.58|2218.08|2217.58|2214.58|2214.08|1378
1674549600000|2023-01-24 08:40:00|2216.27|2215.77|2215.27|2214.77|2218.52|2218.02|2215.02|2214.52|903
1674549900000|2023-01-24 08:45:00|2215.14|2214.64|2216.27|2215.77|2216.64|2216.14|2214.77|2214.27|517
1674550200000|2023-01-24 08:50:00|2216.14|2215.64|2216.77|2216.27|2218.02|2217.52|2215.02|2214.52|749
1674550500000|2023-01-24 08:55:00|2217.02|2216.52|2218.77|2218.27|2219.14|2218.64|2216.77|2216.27|724
1674550800000|2023-01-24 09:00:00|2218.89|2218.39|2219.77|2219.27|2219.77|2219.27|2216.27|2215.77|902
1674551100000|2023-01-24 09:05:00|2219.52|2219.02|2219.27|2218.77|2220.52|2220.02|2218.52|2218.02|622
1674551400000|2023-01-24 09:10:00|2219.39|2218.89|2217.77|2217.27|2220.52|2220.02|2217.52|2217.02|474
1674551700000|2023-01-24 09:15:00|2217.64|2217.14|2215.77|2215.27|2218.02|2217.52|2215.27|2214.77|717
1674552000000|2023-01-24 09:20:00|2216.02|2215.52|2215.52|2215.02|2216.52|2216.02|2214.27|2213.77|660
1674552300000|2023-01-24 09:25:00|2215.39|2214.89|2215.27|2214.77|2217.27|2216.77|2215.02|2214.52|479
1674552600000|2023-01-24 09:30:00|2215.14|2214.64|2216.52|2216.02|2216.77|2216.27|2215.14|2214.64|705
1674552900000|2023-01-24 09:35:00|2216.27|2215.77|2217.27|2216.77|2217.27|2216.77|2216.02|2215.52|349
1674553200000|2023-01-24 09:40:00|2217.02|2216.52|2215.77|2215.27|2217.02|2216.52|2215.02|2214.52|510
1674553500000|2023-01-24 09:45:00|2216.02|2215.52|2214.77|2214.27|2216.39|2215.89|2214.77|2214.27|385
1674553800000|2023-01-24 09:50:00|2214.52|2214.02|2215.77|2215.27|2216.27|2215.77|2214.52|2214.02|463
1674554100000|2023-01-24 09:55:00|2215.64|2215.14|2216.27|2215.77|2216.52|2216.02|2215.52|2215.02|318
1674554400000|2023-01-24 10:00:00|2216.52|2216.02|2215.77|2215.27|2216.77|2216.27|2215.02|2214.52|346
1674554700000|2023-01-24 10:05:00|2215.89|2215.39|2214.27|2213.77|2216.02|2215.52|2214.27|2213.77|400
1674555000000|2023-01-24 10:10:00|2214.02|2213.52|2214.77|2214.27|2215.02|2214.52|2213.39|2212.89|755
1674555300000|2023-01-24 10:15:00|2214.89|2214.39|2213.77|2213.27|2215.27|2214.77|2213.39|2212.89|738
1674555600000|2023-01-24 10:20:00|2214.02|2213.52|2214.39|2213.89|2214.77|2214.27|2213.77|2213.27|292
1674555900000|2023-01-24 10:25:00|2214.27|2213.77|2213.77|2213.27|2215.27|2214.77|2213.77|2213.27|290
1674556200000|2023-01-24 10:30:00|2213.52|2213.02|2213.52|2213.02|2213.64|2213.14|2211.52|2211.02|382
1674556500000|2023-01-24 10:35:00|2213.39|2212.89|2213.14|2212.64|2214.02|2213.52|2212.64|2212.14|290
1674556800000|2023-01-24 10:40:00|2213.02|2212.52|2209.77|2209.27|2213.14|2212.64|2209.52|2209.02|698
1674557100000|2023-01-24 10:45:00|2209.52|2209.02|2208.52|2208.02|2210.14|2209.64|2208.27|2207.77|829
1674557400000|2023-01-24 10:50:00|2208.64|2208.14|2209.64|2209.14|2209.77|2209.27|2208.52|2208.02|557
1674557700000|2023-01-24 10:55:00|2209.52|2209.02|2210.52|2210.02|2210.52|2210.02|2209.39|2208.89|664
1674558000000|2023-01-24 11:00:00|2210.39|2209.89|2211.02|2210.52|2211.02|2210.52|2209.02|2208.52|405
1674558300000|2023-01-24 11:05:00|2210.77|2210.27|2208.77|2208.27|2211.14|2210.64|2208.02|2207.52|781
1674558600000|2023-01-24 11:10:00|2208.89|2208.39|2209.27|2208.77|2209.52|2209.02|2208.52|2208.02|287
1674558900000|2023-01-24 11:15:00|2209.02|2208.52|2207.77|2207.27|2209.39|2208.89|2207.77|2207.27|529
1674559200000|2023-01-24 11:20:00|2207.52|2207.02|2208.02|2207.52|2208.52|2208.02|2206.77|2206.27|630
1674559500000|2023-01-24 11:25:00|2208.27|2207.77|2208.52|2208.02|2209.52|2209.02|2208.02|2207.52|259
1674559800000|2023-01-24 11:30:00|2208.27|2207.77|2210.02|2209.52|2210.02|2209.52|2207.77|2207.27|309
1674560100000|2023-01-24 11:35:00|2210.27|2209.77|2212.52|2212.02|2212.52|2212.02|2209.77|2209.27|448
1674560400000|2023-01-24 11:40:00|2212.39|2211.89|2211.27|2210.77|2212.77|2212.27|2210.77|2210.27|305
1674560700000|2023-01-24 11:45:00|2211.14|2210.64|2212.02|2211.52|2212.27|2211.77|2210.52|2210.02|354
1674561000000|2023-01-24 11:50:00|2211.89|2211.39|2212.02|2211.52|2212.52|2212.02|2211.52|2211.02|261
1674561300000|2023-01-24 11:55:00|2212.14|2211.64|2211.27|2210.77|2212.14|2211.64|2210.52|2210.02|393
1674561600000|2023-01-24 12:00:00|2211.14|2210.64|2210.52|2210.02|2211.52|2211.02|2210.27|2209.77|211
1674561900000|2023-01-24 12:05:00|2210.39|2209.89|2210.77|2210.27|2212.52|2212.02|2210.39|2209.89|170
1674562200000|2023-01-24 12:10:00|2210.89|2210.39|2212.27|2211.77|2212.52|2212.02|2210.52|2210.02|198
1674562500000|2023-01-24 12:15:00|2212.02|2211.52|2211.02|2210.52|2212.52|2212.02|2210.77|2210.27|214
1674562800000|2023-01-24 12:20:00|2210.77|2210.27|2209.77|2209.27|2211.27|2210.77|2209.52|2209.02|286
1674563100000|2023-01-24 12:25:00|2209.64|2209.14|2209.77|2209.27|2211.02|2210.52|2209.52|2209.02|267
1674563400000|2023-01-24 12:30:00|2209.52|2209.02|2212.02|2211.52|2212.27|2211.77|2209.52|2209.02|340
1674563700000|2023-01-24 12:35:00|2212.27|2211.77|2212.02|2211.52|2212.52|2212.02|2211.52|2211.02|182
1674564000000|2023-01-24 12:40:00|2212.17|2211.67|2212.67|2212.17|2213.04|2212.54|2211.67|2211.17|143
1674564300000|2023-01-24 12:45:00|2212.92|2212.42|2214.17|2213.67|2214.17|2213.67|2212.42|2211.92|219
1674564600000|2023-01-24 12:50:00|2213.92|2213.42|2213.17|2212.67|2213.92|2213.42|2213.17|2212.67|308
1674564900000|2023-01-24 12:55:00|2212.92|2212.42|2211.17|2210.67|2213.17|2212.67|2210.67|2210.17|321
1674565200000|2023-01-24 13:00:00|2211.42|2210.92|2212.04|2211.54|2212.42|2211.92|2210.92|2210.42|335
1674565500000|2023-01-24 13:05:00|2212.17|2211.67|2212.92|2212.42|2213.42|2212.92|2211.67|2211.17|282
1674565800000|2023-01-24 13:10:00|2212.67|2212.17|2212.04|2211.54|2212.67|2212.17|2211.42|2210.92|220
1674566100000|2023-01-24 13:15:00|2211.92|2211.42|2209.42|2208.92|2211.92|2211.42|2208.67|2208.17|477
1674566400000|2023-01-24 13:20:00|2209.67|2209.17|2208.92|2208.42|2209.92|2209.42|2208.79|2208.29|275
1674566700000|2023-01-24 13:25:00|2208.79|2208.29|2210.29|2209.79|2210.42|2209.92|2208.42|2207.92|400
1674567000000|2023-01-24 13:30:00|2210.42|2209.92|2208.42|2207.92|2210.67|2210.17|2208.17|2207.67|340
1674567300000|2023-01-24 13:35:00|2208.54|2208.04|2206.42|2205.92|2208.67|2208.17|2206.42|2205.92|355
1674567600000|2023-01-24 13:40:00|2206.17|2205.67|2206.42|2205.92|2206.67|2206.17|2204.42|2203.92|618
1674567900000|2023-01-24 13:45:00|2206.54|2206.04|2207.42|2206.92|2207.92|2207.42|2205.79|2205.29|392
1674568200000|2023-01-24 13:50:00|2207.17|2206.67|2206.42|2205.92|2207.42|2206.92|2205.42|2204.92|474
1674568500000|2023-01-24 13:55:00|2206.29|2205.79|2205.42|2204.92|2206.92|2206.42|2205.42|2204.92|291
1674568800000|2023-01-24 14:00:00|2205.54|2205.04|2205.67|2205.17|2205.92|2205.42|2204.92|2204.42|291
1674569100000|2023-01-24 14:05:00|2205.42|2204.92|2205.79|2205.29|2206.92|2206.42|2205.42|2204.92|355
1674569400000|2023-01-24 14:10:00|2205.67|2205.17|2205.67|2205.17|2206.67|2206.17|2204.92|2204.42|387
1674569700000|2023-01-24 14:15:00|2205.92|2205.42|2207.54|2207.04|2207.92|2207.42|2205.92|2205.42|335
1674570000000|2023-01-24 14:20:00|2207.67|2207.17|2207.92|2207.42|2208.92|2208.42|2207.42|2206.92|222
1674570300000|2023-01-24 14:25:00|2207.67|2207.17|2208.17|2207.67|2208.42|2207.92|2207.42|2206.92|290
1674570600000|2023-01-24 14:30:00|2208.42|2207.92|2207.42|2206.92|2209.42|2208.92|2206.92|2206.42|872
1674570900000|2023-01-24 14:35:00|2207.54|2207.04|2208.17|2207.67|2208.67|2208.17|2206.17|2205.67|438
1674571200000|2023-01-24 14:40:00|2208.04|2207.54|2208.42|2207.92|2208.92|2208.42|2206.79|2206.29|472
1674571500000|2023-01-24 14:45:00|2208.29|2207.79|2207.92|2207.42|2209.92|2209.42|2206.92|2206.42|1190
1674571800000|2023-01-24 14:50:00|2208.17|2207.67|2210.92|2210.42|2210.92|2210.42|2207.42|2206.92|1001
1674572100000|2023-01-24 14:55:00|2210.67|2210.17|2208.29|2207.79|2210.67|2210.17|2206.42|2205.92|967
1674572400000|2023-01-24 15:00:00|2208.17|2207.67|2208.92|2208.42|2210.04|2209.54|2207.54|2207.04|1326
1674572700000|2023-01-24 15:05:00|2209.29|2208.79|2209.17|2208.67|2209.67|2209.17|2207.17|2206.67|1132
1674573000000|2023-01-24 15:10:00|2209.18|2208.68|2211.93|2211.43|2211.93|2211.43|2208.43|2207.93|708
1674573300000|2023-01-24 15:15:00|2212.18|2211.68|2210.68|2210.18|2213.43|2212.93|2210.55|2210.05|553
1674573600000|2023-01-24 15:20:00|2210.93|2210.43|2211.68|2211.18|2212.43|2211.93|2210.68|2210.18|544
1674573900000|2023-01-24 15:25:00|2211.43|2210.93|2212.18|2211.68|2212.18|2211.68|2210.43|2209.93|904
1674574200000|2023-01-24 15:30:00|2212.05|2211.55|2211.68|2211.18|2213.43|2212.93|2211.43|2210.93|619
1674574500000|2023-01-24 15:35:00|2211.43|2210.93|2210.68|2210.18|2211.93|2211.43|2210.43|2209.93|707
1674574800000|2023-01-24 15:40:00|2210.43|2209.93|2214.18|2213.68|2214.68|2214.18|2210.18|2209.68|997
1674575100000|2023-01-24 15:45:00|2214.05|2213.55|2214.43|2213.93|2215.18|2214.68|2213.43|2212.93|2344
1674575400000|2023-01-24 15:50:00|2214.3|2213.8|2214.93|2214.43|2215.18|2214.68|2214.05|2213.55|1050
1674575700000|2023-01-24 15:55:00|2215.05|2214.55|2216.8|2216.3|2218.43|2217.93|2214.93|2214.43|1763
1674576000000|2023-01-24 16:00:00|2216.93|2216.43|2216.93|2216.43|2217.18|2216.68|2215.68|2215.18|925
1674576300000|2023-01-24 16:05:00|2216.68|2216.18|2218.18|2217.68|2218.68|2218.18|2216.43|2215.93|1223
1674576600000|2023-01-24 16:10:00|2218.3|2217.8|2218.93|2218.43|2218.93|2218.43|2217.43|2216.93|924
1674576900000|2023-01-24 16:15:00|2218.68|2218.18|2216.93|2216.43|2219.55|2219.05|2216.93|2216.43|1199
1674577200000|2023-01-24 16:20:00|2216.68|2216.18|2218.17|2216.67|2218.68|2218.18|2216.68|2216.18|1890
1674577500000|2023-01-24 16:25:00|2218.16|2216.66|2218.65|2217.15|2218.65|2217.15|2217.71|2216.21|590
1674577800000|2023-01-24 16:30:00|2218.64|2217.14|2218.13|2216.73|2218.64|2217.14|2217.63|2216.23|162
1674578100000|2023-01-24 16:35:00|2218.25|2216.85|2217.88|2216.48|2218.38|2216.98|2217|2215.6|340
1674578400000|2023-01-24 16:40:00|2218|2216.6|2218|2216.6|2218.38|2216.98|2217.63|2216.23|2077
1674578700000|2023-01-24 16:45:00|2218.13|2216.73|2218.25|2216.85|2218.25|2216.85|2218.13|2216.73|0
1674579300000|2023-01-24 16:55:00|2218.13|2216.73|2219.43|2217.93|2221|2219.6|2217.88|2216.48|11
1674579600000|2023-01-24 17:00:00|2219.42|2217.92|2218.51|2217.01|2219.43|2217.93|2217.58|2216.08|0
1674579900000|2023-01-24 17:05:00|2218.52|2217.02|2219|2217.5|2219.45|2217.95|2218.52|2217.02|0
1674580200000|2023-01-24 17:10:00|2218.78|2217.28|2219.91|2218.41|2219.91|2218.41|2218.78|2217.28|0
1674580500000|2023-01-24 17:15:00|2219.9|2218.4|2220.34|2218.84|2220.36|2218.86|2219.45|2217.95|0
1674580800000|2023-01-24 17:20:00|2219.9|2218.4|2219.45|2217.95|2220.34|2218.84|2218.99|2217.49|0
1674581100000|2023-01-24 17:25:00|2219.44|2217.94|2219.44|2217.94|2219.46|2217.96|2218.98|2217.48|0
1674581400000|2023-01-24 17:30:00|2219.43|2217.93|2218.98|2217.48|2219.44|2217.94|2218.98|2217.48|0
1674581700000|2023-01-24 17:35:00|2218.54|2217.04|2218.54|2217.04|2219.01|2217.51|2218.52|2217.02|0
1674582000000|2023-01-24 17:40:00|2218.55|2217.05|2218.06|2216.56|2218.55|2217.05|2218.05|2216.55|0
1674582300000|2023-01-24 17:45:00|2218.05|2216.55|2218.51|2217.01|2218.52|2217.02|2218.05|2216.55|0
1674582600000|2023-01-24 17:50:00|2218.5|2217|2218.51|2217.01|2218.53|2217.03|2218.05|2216.55|0
1674582900000|2023-01-24 17:55:00|2218.5|2217|2218.55|2217.05|2218.97|2217.47|2218.5|2217|0
1674583200000|2023-01-24 18:00:00|2218.54|2217.04|2217.18|2215.68|2219.02|2217.52|2217.17|2215.67|0
1674583500000|2023-01-24 18:05:00|2217.19|2215.69|2218.1|2216.6|2218.11|2216.61|2217.17|2215.67|0
1674583800000|2023-01-24 18:10:00|2218.11|2216.61|2218.57|2217.07|2219.03|2217.53|2218.11|2216.61|0
1674584100000|2023-01-24 18:15:00|2218.56|2217.06|2219.05|2217.55|2219.47|2217.97|2218.12|2216.62|0
1674584400000|2023-01-24 18:20:00|2219.04|2217.54|2218.6|2217.1|2219.05|2217.55|2218.14|2216.64|0
1674584700000|2023-01-24 18:25:00|2218.59|2217.09|2219.05|2217.55|2219.06|2217.56|2218.13|2216.63|0
1674585000000|2023-01-24 18:30:00|2219.06|2217.56|2219.06|2217.56|2219.5|2218|2218.6|2217.1|0
1674585300000|2023-01-24 18:35:00|2219.05|2217.55|2219.51|2218.01|2219.51|2218.01|2218.6|2217.1|0
1674585600000|2023-01-24 18:40:00|2219.5|2218|2220.42|2218.92|2220.43|2218.93|2219.06|2217.56|0
1674585900000|2023-01-24 18:45:00|2220.41|2218.91|2220.42|2218.92|2220.88|2219.38|2220.41|2218.91|0
1674586200000|2023-01-24 18:50:00|2220.54|2219.04|2220.54|2219.04|2220.98|2219.48|2220.52|2219.02|0
1674586500000|2023-01-24 18:55:00|2220.98|2219.48|2220.52|2219.02|2220.99|2219.49|2220.08|2218.58|0
1674586800000|2023-01-24 19:00:00|2220.53|2219.03|2218.25|2216.75|2220.53|2219.03|2218.25|2216.75|0
1674587100000|2023-01-24 19:05:00|2218.47|2216.97|2218.7|2217.2|2219.16|2217.66|2218.24|2216.74|0
1674587400000|2023-01-24 19:10:00|2218.69|2217.19|2218.69|2217.19|2219.16|2217.66|2218.68|2217.18|0
1674587700000|2023-01-24 19:15:00|2218.68|2217.18|2218.69|2217.19|2219.16|2217.66|2218.68|2217.18|0
1674588000000|2023-01-24 19:20:00|2218.7|2217.2|2219.13|2217.63|2219.15|2217.65|2218.68|2217.18|0
1674588300000|2023-01-24 19:25:00|2219.14|2217.64|2219.59|2218.09|2219.6|2218.1|2219.13|2217.63|0
1674588600000|2023-01-24 19:30:00|2219.6|2218.1|2219.37|2217.87|2219.94|2218.44|2219.37|2217.87|0
1674588900000|2023-01-24 19:35:00|2219.38|2217.88|2219.82|2218.32|2219.83|2218.33|2219.37|2217.87|0
1674589200000|2023-01-24 19:40:00|2219.81|2218.31|2219.82|2218.32|2219.83|2218.33|2219.37|2217.87|0
1674589500000|2023-01-24 19:45:00|2219.83|2218.33|2219.81|2218.31|2220.28|2218.78|2219.8|2218.3|0
1674589800000|2023-01-24 19:50:00|2219.82|2218.32|2220.28|2218.78|2220.28|2218.78|2219.36|2217.86|0
1674590100000|2023-01-24 19:55:00|2220.27|2218.77|2220.28|2218.78|2220.74|2219.24|2220.27|2218.77|0
1674590400000|2023-01-24 20:00:00|2220.29|2218.79|2220.27|2218.77|2220.74|2219.24|2220.26|2218.76|0
1674590700000|2023-01-24 20:05:00|2220.26|2218.76|2219.8|2218.3|2220.27|2218.77|2219.36|2217.86|0
1674591000000|2023-01-24 20:10:00|2219.36|2217.86|2218.91|2217.41|2220.26|2218.76|2218.91|2217.41|0
1674591300000|2023-01-24 20:15:00|2218.9|2217.4|2219.36|2217.86|2219.36|2217.86|2218.9|2217.4|0
1674591600000|2023-01-24 20:20:00|2219.35|2217.85|2219.8|2218.3|2219.81|2218.31|2219.34|2217.84|0
1674591900000|2023-01-24 20:25:00|2219.79|2218.29|2219.8|2218.3|2219.82|2218.32|2219.33|2217.83|0
1674592200000|2023-01-24 20:30:00|2219.81|2218.31|2218.4|2216.9|2219.81|2218.31|2218.4|2216.9|0
1674592500000|2023-01-24 20:35:00|2218.39|2216.89|2217.94|2216.44|2218.4|2216.9|2217.93|2216.43|0
1674592800000|2023-01-24 20:40:00|2217.93|2216.43|2217.12|2215.62|2217.94|2216.44|2216.55|2215.05|0
1674593100000|2023-01-24 20:45:00|2217.11|2215.61|2217.19|2215.69|2217.64|2216.14|2216.21|2214.71|0
1674593400000|2023-01-24 20:50:00|2217.18|2215.68|2219.02|2217.52|2219.02|2217.52|2217.18|2215.68|0
1674593700000|2023-01-24 20:55:00|2219.46|2217.96|2218.88|2217.38|2220.25|2218.75|2218.88|2217.38|0
1674594000000|2023-01-24 21:00:00|2218.17|2216.67|2222.53|2221.03|2223.6|2222.1|2217.5|2216|0
1674594300000|2023-01-24 21:05:00|2222.44|2220.94|2222.56|2221.06|2223.03|2221.53|2221.03|2219.53|0
1674594600000|2023-01-24 21:10:00|2222.55|2221.05|2221.2|2219.7|2223.11|2221.61|2220.75|2219.25|0
1674594900000|2023-01-24 21:15:00|2221.25|2219.75|2222.11|2220.61|2222.2|2220.7|2221.2|2219.7|0
1674595200000|2023-01-24 21:20:00|2222.02|2220.52|2221.34|2219.84|2222.34|2220.84|2221.11|2219.61|0
1674595500000|2023-01-24 21:25:00|2221.29|2219.79|2221.23|2219.73|2221.79|2220.29|2221.02|2219.52|0
1674595800000|2023-01-24 21:30:00|2221.24|2219.74|2221.69|2220.19|2221.69|2220.19|2221.23|2219.73|0
1674596100000|2023-01-24 21:35:00|2221.73|2220.23|2221.78|2220.28|2222.28|2220.78|2221.64|2220.14|0
1674596400000|2023-01-24 21:40:00|2221.69|2220.19|2222.06|2220.56|2222.11|2220.61|2221.37|2219.87|0
1674596700000|2023-01-24 21:45:00|2221.97|2220.47|2221.06|2219.56|2221.97|2220.47|2220.88|2219.38|0
1674597000000|2023-01-24 21:50:00|2221.07|2219.57|2221.15|2219.65|2221.24|2219.74|2220.84|2219.34|0
1674597300000|2023-01-24 21:55:00|2221.2|2219.7|2220.97|2219.47|2221.2|2219.7|2220.75|2219.25|0
1674597600000|2023-01-24 22:00:00|2220.93|2219.43|2220.85|2219.35|2221.02|2219.52|2220.84|2219.34|0
1674597900000|2023-01-24 22:05:00|2220.9|2219.4|2220.81|2219.31|2220.99|2219.49|2220.81|2219.31|0
1674598200000|2023-01-24 22:10:00|2220.85|2219.35|2220.9|2219.4|2221.08|2219.58|2220.63|2219.13|0
1674598500000|2023-01-24 22:15:00|2220.94|2219.44|2220.94|2219.44|2221.08|2219.58|2220.9|2219.4|0
1674598800000|2023-01-24 22:20:00|2220.99|2219.49|2220.9|2219.4|2221.03|2219.53|2220.9|2219.4|0
1674599100000|2023-01-24 22:25:00|2220.99|2219.49|2220.94|2219.44|2220.99|2219.49|2220.94|2219.44|0
1674599400000|2023-01-24 22:30:00|2220.99|2219.49|2220.76|2219.26|2220.99|2219.49|2220.76|2219.26|0
1674599700000|2023-01-24 22:35:00|2220.81|2219.31|2220.94|2219.44|2220.99|2219.49|2220.81|2219.31|0
1674600000000|2023-01-24 22:40:00|2220.9|2219.4|2220.9|2219.4|2220.94|2219.44|2220.9|2219.4|0
1674600300000|2023-01-24 22:45:00|2220.85|2219.35|2220.53|2219.03|2220.85|2219.35|2220.49|2218.99|0
1674600600000|2023-01-24 22:50:00|2220.44|2218.94|2220.4|2218.9|2220.53|2219.03|2220.13|2218.63|0
1674600900000|2023-01-24 22:55:00|2220.31|2218.81|2220.49|2218.99|2220.99|2219.49|2220.31|2218.81|0
1674601200000|2023-01-24 23:00:00|2220.5|2219|2220.08|2218.58|2221.22|2219.72|2219.72|2218.22|0
1674601500000|2023-01-24 23:05:00|2220.04|2218.54|2218.19|2216.69|2220.22|2218.72|2218.19|2216.69|0
1674601800000|2023-01-24 23:10:00|2218.24|2216.74|2218.29|2216.79|2218.97|2217.47|2218.15|2216.65|0
1674602100000|2023-01-24 23:15:00|2218.38|2216.88|2217.16|2215.66|2218.79|2217.29|2217.07|2215.57|0
1674602400000|2023-01-24 23:20:00|2217.2|2215.7|2215.5|2214|2217.57|2216.07|2215.41|2213.91|0
1674602700000|2023-01-24 23:25:00|2215.51|2214.01|2214.59|2213.09|2215.91|2214.41|2214.09|2212.59|0
1674603000000|2023-01-24 23:30:00|2214.58|2213.08|2214.09|2212.59|2214.59|2213.09|2212.95|2211.45|0
1674603300000|2023-01-24 23:35:00|2214.18|2212.68|2214.5|2213|2214.68|2213.18|2213.86|2212.36|0
1674603600000|2023-01-24 23:40:00|2214.45|2212.95|2214|2212.5|2214.77|2213.27|2213.77|2212.27|0
1674603900000|2023-01-24 23:45:00|2214.09|2212.59|2213.54|2212.04|2214.41|2212.91|2212.86|2211.36|0
1674604200000|2023-01-24 23:50:00|2213.55|2212.05|2213.68|2212.18|2214.18|2212.68|2213.04|2211.54|0
1674604500000|2023-01-24 23:55:00|2213.77|2212.27|2214.04|2212.54|2214.18|2212.68|2213.68|2212.18|0
1674604800000|2023-01-25 00:00:00|2214.09|2212.59|2214.74|2213.24|2214.74|2213.24|2213.86|2212.36|0
1674605100000|2023-01-25 00:05:00|2214.73|2213.23|2214.56|2213.06|2214.74|2213.24|2214.42|2212.92|0
1674605400000|2023-01-25 00:10:00|2214.6|2213.1|2216.4|2214.9|2216.58|2215.08|2214.56|2213.06|0
1674605700000|2023-01-25 00:15:00|2216.41|2214.91|2215.35|2213.85|2216.58|2215.08|2215.34|2213.84|0
1674606000000|2023-01-25 00:20:00|2215.34|2213.84|2215.78|2214.28|2215.78|2214.28|2214.9|2213.4|0
1674606300000|2023-01-25 00:25:00|2215.79|2214.29|2215.78|2214.28|2216|2214.5|2215.77|2214.27|0
1674606600000|2023-01-25 00:30:00|2215.76|2214.26|2214|2212.5|2215.76|2214.26|2213.77|2212.27|0
1674606900000|2023-01-25 00:35:00|2214.44|2212.94|2214.43|2212.93|2214.44|2212.94|2213.99|2212.49|0
1674607200000|2023-01-25 00:40:00|2214.21|2212.71|2213.53|2212.03|2214.43|2212.93|2213.53|2212.03|0
1674607500000|2023-01-25 00:45:00|2213.97|2212.47|2213.51|2212.01|2213.97|2212.47|2213.51|2212.01|0
1674607800000|2023-01-25 00:50:00|2213.95|2212.45|2213.95|2212.45|2213.96|2212.46|2213.51|2212.01|0
1674608100000|2023-01-25 00:55:00|2213.96|2212.46|2214.86|2213.36|2215.31|2213.81|2213.95|2212.45|0
1674608400000|2023-01-25 01:00:00|2214.42|2212.92|2215.3|2213.8|2215.31|2213.81|2214.42|2212.92|0
1674608700000|2023-01-25 01:05:00|2214.86|2213.36|2214.86|2213.36|2215.3|2213.8|2214.85|2213.35|0
1674609000000|2023-01-25 01:10:00|2215.08|2213.58|2214.41|2212.91|2215.3|2213.8|2214.4|2212.9|0
1674609300000|2023-01-25 01:15:00|2214.4|2212.9|2214.42|2212.92|2214.86|2213.36|2214.4|2212.9|0
1674609600000|2023-01-25 01:20:00|2214.43|2212.93|2214.42|2212.92|2214.43|2212.93|2214.42|2212.92|0
1674609900000|2023-01-25 01:25:00|2214.41|2212.91|2213.97|2212.47|2214.41|2212.91|2213.51|2212.01|0
1674610200000|2023-01-25 01:30:00|2213.96|2212.46|2212.63|2211.13|2213.96|2212.46|2212.62|2211.12|0
1674610500000|2023-01-25 01:35:00|2212.62|2211.12|2212.63|2211.13|2212.63|2211.13|2212.62|2211.12|0
1674610800000|2023-01-25 01:40:00|2212.64|2211.14|2213.97|2212.47|2214.41|2212.91|2212.64|2211.14|0
1674611100000|2023-01-25 01:45:00|2213.75|2212.25|2213.08|2211.58|2213.75|2212.25|2213.07|2211.57|0
1674611400000|2023-01-25 01:50:00|2213.07|2211.57|2213.08|2211.58|2213.08|2211.58|2213.07|2211.57|0
1674611700000|2023-01-25 01:55:00|2213.07|2211.57|2213.07|2211.57|2213.07|2211.57|2212.62|2211.12|0
1674612000000|2023-01-25 02:00:00|2212.63|2211.13|2213.53|2212.03|2213.53|2212.03|2212.63|2211.13|0
1674612300000|2023-01-25 02:05:00|2213.52|2212.02|2214.03|2212.53|2214.04|2212.54|2213.08|2211.58|0
1674612600000|2023-01-25 02:10:00|2214.04|2212.54|2213.56|2212.06|2214.04|2212.54|2213.56|2212.06|0
1674612900000|2023-01-25 02:15:00|2214.02|2212.52|2214.03|2212.53|2214.03|2212.53|2213.55|2212.05|0
1674613200000|2023-01-25 02:20:00|2214.02|2212.52|2213.56|2212.06|2214.03|2212.53|2213.56|2212.06|0
1674613500000|2023-01-25 02:25:00|2213.57|2212.07|2213.57|2212.07|2213.57|2212.07|2213.57|2212.07|0
1674614100000|2023-01-25 02:35:00|2213.81|2212.31|2214.52|2213.02|2214.52|2213.02|2213.81|2212.31|0
1674614400000|2023-01-25 02:40:00|2214.05|2212.55|2214.52|2213.02|2214.52|2213.02|2214.05|2212.55|0
1674614700000|2023-01-25 02:45:00|2214.05|2212.55|2214.05|2212.55|2214.52|2213.02|2214.05|2212.55|0
1674615000000|2023-01-25 02:50:00|2214.52|2213.02|2213.58|2212.08|2214.52|2213.02|2213.58|2212.08|0
1674615300000|2023-01-25 02:55:00|2213.57|2212.07|2213.57|2212.07|2213.57|2212.07|2213.1|2211.6|0
1674615600000|2023-01-25 03:00:00|2213.1|2211.6|2213.57|2212.07|2213.57|2212.07|2213.1|2211.6|0
1674615900000|2023-01-25 03:05:00|2213.34|2211.84|2213.09|2211.59|2213.57|2212.07|2213.09|2211.59|0
1674616200000|2023-01-25 03:10:00|2213.1|2211.6|2213.57|2212.07|2213.57|2212.07|2213.1|2211.6|0
1674616500000|2023-01-25 03:15:00|2213.56|2212.06|2214.51|2213.01|2214.51|2213.01|2213.56|2212.06|0
1674616800000|2023-01-25 03:20:00|2214.52|2213.02|2214.52|2213.02|2214.52|2213.02|2214.04|2212.54|0
1674617100000|2023-01-25 03:25:00|2214.05|2212.55|2214.06|2212.56|2214.53|2213.03|2214.05|2212.55|0
1674617400000|2023-01-25 03:30:00|2214.05|2212.55|2214.07|2212.57|2214.54|2213.04|2214.05|2212.55|0
1674617700000|2023-01-25 03:35:00|2214.53|2213.03|2214.06|2212.56|2214.54|2213.04|2214.06|2212.56|0
1674618000000|2023-01-25 03:40:00|2214.53|2213.03|2214.07|2212.57|2214.53|2213.03|2214.06|2212.56|0
1674618300000|2023-01-25 03:45:00|2214.53|2213.03|2214.05|2212.55|2214.53|2213.03|2214.05|2212.55|0
1674618600000|2023-01-25 03:50:00|2214.52|2213.02|2214.52|2213.02|2214.99|2213.49|2214.52|2213.02|0
1674618900000|2023-01-25 03:55:00|2214.53|2213.03|2214.52|2213.02|2214.53|2213.03|2214.52|2213.02|0
1674619200000|2023-01-25 04:00:00|2214.53|2213.03|2214.45|2212.95|2215|2213.5|2214.45|2212.95|0
1674619500000|2023-01-25 04:05:00|2214.92|2213.42|2214.45|2212.95|2214.92|2213.42|2214.45|2212.95|0
1674619800000|2023-01-25 04:10:00|2214.44|2212.94|2214.44|2212.94|2214.44|2212.94|2214.44|2212.94|0
1674620100000|2023-01-25 04:15:00|2214.43|2212.93|2213.97|2212.47|2214.43|2212.93|2213.97|2212.47|0
1674620400000|2023-01-25 04:20:00|2213.96|2212.46|2213.97|2212.47|2213.97|2212.47|2213.96|2212.46|0
1674620700000|2023-01-25 04:25:00|2214.44|2212.94|2214.44|2212.94|2214.44|2212.94|2214.44|2212.94|0
1674621000000|2023-01-25 04:30:00|2213.97|2212.47|2213.01|2211.51|2213.97|2212.47|2213.01|2211.51|0
1674621300000|2023-01-25 04:35:00|2213.48|2211.98|2213.47|2211.97|2213.48|2211.98|2213.01|2211.51|0
1674621600000|2023-01-25 04:40:00|2213.48|2211.98|2213.46|2211.96|2213.48|2211.98|2213.46|2211.96|0
1674621900000|2023-01-25 04:45:00|2213.47|2211.97|2213.48|2211.98|2213.48|2211.98|2213.47|2211.97|0
1674622200000|2023-01-25 04:50:00|2213.47|2211.97|2213.48|2211.98|2213.48|2211.98|2213|2211.5|0
1674622500000|2023-01-25 04:55:00|2213.47|2211.97|2213.47|2211.97|2213.48|2211.98|2213|2211.5|0
1674622800000|2023-01-25 05:00:00|2213.46|2211.96|2213.13|2211.63|2213.47|2211.97|2212.99|2211.49|0
1674623400000|2023-01-25 05:10:00|2213.07|2211.57|2213.07|2211.57|2213.07|2211.57|2213.07|2211.57|0
1674623700000|2023-01-25 05:15:00|2213.54|2212.04|2213.54|2212.04|2213.54|2212.04|2213.07|2211.57|0
1674624000000|2023-01-25 05:20:00|2214.01|2212.51|2214.01|2212.51|2214.01|2212.51|2214.01|2212.51|0
1674624300000|2023-01-25 05:25:00|2214|2212.5|2214.01|2212.51|2214.01|2212.51|2214|2212.5|0
1674624600000|2023-01-25 05:30:00|2214|2212.5|2214|2212.5|2214|2212.5|2213.99|2212.49|0
1674624900000|2023-01-25 05:35:00|2213.99|2212.49|2214|2212.5|2214|2212.5|2213.99|2212.49|0
1674625200000|2023-01-25 05:40:00|2213.99|2212.49|2213.53|2212.03|2213.99|2212.49|2213.52|2212.02|0
1674625800000|2023-01-25 05:50:00|2213.52|2212.02|2213.52|2212.02|2213.53|2212.03|2213.51|2212.01|0
1674626100000|2023-01-25 05:55:00|2213.51|2212.01|2213.5|2212|2213.51|2212.01|2213.49|2211.99|0
1674626400000|2023-01-25 06:00:00|2213.96|2212.46|2213.27|2211.77|2215.83|2214.33|2213.03|2211.53|0
1674626700000|2023-01-25 06:05:00|2213.5|2212|2212.57|2211.07|2213.97|2212.47|2212.57|2211.07|0
1674627000000|2023-01-25 06:10:00|2212.8|2211.3|2213.73|2212.23|2213.96|2212.46|2212.57|2211.07|0
1674627300000|2023-01-25 06:15:00|2213.96|2212.46|2213.03|2211.53|2213.97|2212.47|2212.57|2211.07|0
1674627600000|2023-01-25 06:20:00|2213.5|2212|2214.45|2212.95|2214.45|2212.95|2212.57|2211.07|0
1674627900000|2023-01-25 06:25:00|2214.91|2213.41|2215.23|2213.73|2216.16|2214.66|2214.44|2212.94|0
1674628200000|2023-01-25 06:30:00|2215.69|2214.19|2215.71|2214.21|2217.11|2215.61|2215.23|2213.73|0
1674628500000|2023-01-25 06:35:00|2215.7|2214.2|2216.13|2214.63|2216.13|2214.63|2215.24|2213.74|0
1674628800000|2023-01-25 06:40:00|2216.12|2214.62|2216.13|2214.63|2217.06|2215.56|2216.12|2214.62|0
1674629100000|2023-01-25 06:45:00|2216.12|2214.62|2215.59|2214.09|2216.12|2214.62|2215.59|2214.09|0
1674629400000|2023-01-25 06:50:00|2216.06|2214.56|2215.59|2214.09|2216.06|2214.56|2215.59|2214.09|0
1674629700000|2023-01-25 06:55:00|2216.05|2214.55|2216.04|2214.54|2216.51|2215.01|2215.58|2214.08|0
1674630000000|2023-01-25 07:00:00|2216.51|2215.01|2215.11|2213.61|2216.51|2215.01|2214.17|2212.67|0
1674630300000|2023-01-25 07:05:00|2215.57|2214.07|2216.04|2214.54|2216.51|2215.01|2215.1|2213.6|0
1674630600000|2023-01-25 07:10:00|2215.57|2214.07|2216.01|2214.51|2216.51|2215.01|2215.57|2214.07|0
1674630900000|2023-01-25 07:15:00|2216.48|2214.98|2216.96|2215.46|2216.97|2215.47|2216.48|2214.98|0
1674631200000|2023-01-25 07:20:00|2216.97|2215.47|2217.9|2216.4|2217.91|2216.41|2216.96|2215.46|0
1674631500000|2023-01-25 07:25:00|2217.89|2216.39|2217.9|2216.4|2218.37|2216.87|2217.44|2215.94|0
1674631800000|2023-01-25 07:30:00|2217.91|2216.41|2217.43|2215.93|2217.91|2216.41|2216.96|2215.46|0
1674632100000|2023-01-25 07:35:00|2215.5|2214.1|2215|2213.6|2215.5|2214.1|2214.75|2213.35|41
1674632400000|2023-01-25 07:40:00|2215.25|2213.85|2214.38|2212.98|2215.25|2213.85|2214.25|2212.85|7
1674632700000|2023-01-25 07:45:00|2214.75|2213.35|2213.88|2212.48|2214.88|2213.48|2213.38|2211.98|48
1674633000000|2023-01-25 07:50:00|2213.75|2212.35|2214.63|2213.23|2214.88|2213.48|2213.38|2211.98|26
1674633300000|2023-01-25 07:55:00|2214.68|2213.18|2214.68|2213.18|2215.15|2213.65|2214.21|2212.71|0
1674633600000|2023-01-25 08:00:00|2215.15|2213.65|2218.43|2217.93|2218.68|2218.18|2214.3|2213.65|2784
1674633900000|2023-01-25 08:05:00|2218.68|2218.18|2218.18|2217.68|2219.8|2219.3|2217.18|2216.68|2069
1674634200000|2023-01-25 08:10:00|2217.93|2217.43|2214.43|2213.93|2217.93|2217.43|2214.18|2213.68|1851
1674634500000|2023-01-25 08:15:00|2214.68|2214.18|2214.18|2213.68|2215.43|2214.93|2211.93|2211.43|1166
1674634800000|2023-01-25 08:20:00|2214.3|2213.8|2214.68|2214.18|2215.68|2215.18|2212.68|2212.18|685
1674635100000|2023-01-25 08:25:00|2214.93|2214.43|2211.93|2211.43|2214.93|2214.43|2211.93|2211.43|683
1674635400000|2023-01-25 08:30:00|2212.05|2211.55|2215.43|2214.93|2217.18|2216.68|2211.8|2211.3|1548
1674635700000|2023-01-25 08:35:00|2215.68|2215.18|2215.93|2215.43|2217.8|2217.3|2215.18|2214.68|894
1674636000000|2023-01-25 08:40:00|2215.68|2215.18|2214.93|2214.43|2215.93|2215.43|2213.93|2213.43|660
1674636300000|2023-01-25 08:45:00|2214.68|2214.18|2216.68|2216.18|2216.93|2216.43|2214.43|2213.93|341
1674636600000|2023-01-25 08:50:00|2216.55|2216.05|2216.43|2215.93|2217.18|2216.68|2215.68|2215.18|505
1674636900000|2023-01-25 08:55:00|2216.18|2215.68|2215.05|2214.55|2216.43|2215.93|2214.93|2214.43|434
1674637200000|2023-01-25 09:00:00|2215.18|2214.68|2212.68|2212.18|2215.43|2214.93|2212.43|2211.93|725
1674637500000|2023-01-25 09:05:00|2212.55|2212.05|2212.43|2211.93|2213.43|2212.93|2211.93|2211.43|766
1674637800000|2023-01-25 09:10:00|2212.68|2212.18|2210.68|2210.18|2212.68|2212.18|2210.43|2209.93|991
1674638100000|2023-01-25 09:15:00|2210.55|2210.05|2209.18|2208.68|2210.93|2210.43|2208.93|2208.43|876
1674638400000|2023-01-25 09:20:00|2209.43|2208.93|2209.43|2208.93|2210.18|2209.68|2208.68|2208.18|656
1674638700000|2023-01-25 09:25:00|2209.55|2209.05|2211.18|2210.68|2211.93|2211.43|2209.3|2208.8|479
1674639000000|2023-01-25 09:30:00|2210.93|2210.43|2208.93|2208.43|2211.43|2210.93|2208.68|2208.18|913
1674639300000|2023-01-25 09:35:00|2208.68|2208.18|2208.55|2208.05|2209.93|2209.43|2208.43|2207.93|323
1674639600000|2023-01-25 09:40:00|2208.68|2208.18|2210.68|2210.18|2210.93|2210.43|2208.43|2207.93|232
1674639900000|2023-01-25 09:45:00|2210.93|2210.43|2208.68|2208.18|2210.93|2210.43|2208.68|2208.18|480
1674640200000|2023-01-25 09:50:00|2208.55|2208.05|2205.18|2204.68|2208.55|2208.05|2205.18|2204.68|1161
1674640500000|2023-01-25 09:55:00|2204.93|2204.43|2203.93|2203.43|2205.68|2205.18|2203.68|2203.18|1024
1674640800000|2023-01-25 10:00:00|2204.18|2203.68|2204.43|2203.93|2204.93|2204.43|2203.68|2203.18|952
1674641100000|2023-01-25 10:05:00|2204.18|2203.68|2201.93|2201.43|2204.43|2203.93|2201.05|2200.55|1033
1674641400000|2023-01-25 10:10:00|2201.68|2201.18|2198.68|2198.18|2202.18|2201.68|2198.68|2198.18|1185
1674641700000|2023-01-25 10:15:00|2198.93|2198.43|2198.68|2198.18|2199.18|2198.68|2197.43|2196.93|1509
1674642000000|2023-01-25 10:20:00|2198.8|2198.3|2197.68|2197.18|2199.43|2198.93|2196.43|2195.93|862
1674642300000|2023-01-25 10:25:00|2197.8|2197.3|2199.93|2199.43|2199.93|2199.43|2197.43|2196.93|688
1674642600000|2023-01-25 10:30:00|2199.8|2199.3|2199.93|2199.43|2200.93|2200.43|2199.18|2198.68|942
1674642900000|2023-01-25 10:35:00|2199.68|2199.18|2200.18|2199.68|2201.43|2200.93|2199.68|2199.18|675
1674643200000|2023-01-25 10:40:00|2200.43|2199.93|2198.93|2198.43|2200.43|2199.93|2198.68|2198.18|255
1674643500000|2023-01-25 10:45:00|2199.05|2198.55|2200.43|2199.93|2200.68|2200.18|2198.93|2198.43|458
1674643800000|2023-01-25 10:50:00|2200.55|2200.05|2201.18|2200.68|2201.68|2201.18|2200.55|2200.05|371
1674644100000|2023-01-25 10:55:00|2201.43|2200.93|2203.3|2202.8|2204.43|2203.93|2201.43|2200.93|1425
1674644400000|2023-01-25 11:00:00|2203.43|2202.93|2203.43|2202.93|2204.55|2204.05|2202.43|2201.93|328
1674644700000|2023-01-25 11:05:00|2203.68|2203.18|2203.43|2202.93|2203.68|2203.18|2202.55|2202.05|320
1674645000000|2023-01-25 11:10:00|2203.18|2202.68|2205.93|2205.43|2206.05|2205.55|2203.18|2202.68|709
1674645300000|2023-01-25 11:15:00|2205.68|2205.18|2203.43|2202.93|2205.8|2205.3|2203.43|2202.93|603
1674645600000|2023-01-25 11:20:00|2203.68|2203.18|2204.43|2203.93|2205.18|2204.68|2203.43|2202.93|752
1674645900000|2023-01-25 11:25:00|2204.68|2204.18|2205.43|2204.93|2206.18|2205.68|2203.93|2203.43|724
1674646200000|2023-01-25 11:30:00|2205.18|2204.68|2204.05|2203.55|2205.18|2204.68|2203.68|2203.18|347
1674646500000|2023-01-25 11:35:00|2203.93|2203.43|2203.93|2203.43|2204.43|2203.93|2203.3|2202.8|330
1674646800000|2023-01-25 11:40:00|2203.68|2203.18|2203.05|2202.55|2203.68|2203.18|2201.93|2201.43|263
1674647100000|2023-01-25 11:45:00|2203.18|2202.68|2202.8|2202.3|2203.93|2203.43|2202.43|2201.93|221
1674647400000|2023-01-25 11:50:00|2202.93|2202.43|2201.05|2200.55|2203.43|2202.93|2200.93|2200.43|500
1674647700000|2023-01-25 11:55:00|2201.18|2200.68|2202.93|2202.43|2202.93|2202.43|2200.68|2200.18|387
1674648000000|2023-01-25 12:00:00|2202.8|2202.3|2201.68|2201.18|2202.93|2202.43|2201.68|2201.18|324
1674648300000|2023-01-25 12:05:00|2201.8|2201.3|2200.8|2200.3|2202.18|2201.68|2200.68|2200.18|743
1674648600000|2023-01-25 12:10:00|2200.93|2200.43|2202.18|2201.68|2203.05|2202.55|2200.68|2200.18|406
1674648900000|2023-01-25 12:15:00|2202.05|2201.55|2201.55|2201.05|2202.18|2201.68|2200.68|2200.18|322
1674649200000|2023-01-25 12:20:00|2201.68|2201.18|2201.68|2201.18|2201.93|2201.43|2200.43|2199.93|203
1674649500000|2023-01-25 12:25:00|2201.43|2200.93|2202.18|2201.68|2203.18|2202.68|2201.18|2200.68|263
1674649800000|2023-01-25 12:30:00|2202.43|2201.93|2201.05|2200.55|2202.68|2202.18|2200.43|2199.93|396
1674650100000|2023-01-25 12:35:00|2201.18|2200.68|2200.68|2200.18|2201.68|2201.18|2200.18|2199.68|386
1674650400000|2023-01-25 12:40:00|2200.4|2199.9|2199.9|2199.4|2201.4|2200.9|2199.9|2199.4|322
1674650700000|2023-01-25 12:45:00|2199.77|2199.27|2198.15|2197.65|2199.9|2199.4|2197.9|2197.4|572
1674651000000|2023-01-25 12:50:00|2198.02|2197.52|2198.9|2198.4|2199.27|2198.77|2197.9|2197.4|515
1674651300000|2023-01-25 12:55:00|2198.65|2198.15|2198.4|2197.9|2198.9|2198.4|2197.9|2197.4|443
1674651600000|2023-01-25 13:00:00|2198.52|2198.02|2196.77|2196.27|2198.65|2198.15|2196.15|2195.65|480
1674651900000|2023-01-25 13:05:00|2196.9|2196.4|2197.52|2197.02|2197.9|2197.4|2196.15|2195.65|454
1674652200000|2023-01-25 13:10:00|2197.65|2197.15|2198.27|2197.77|2199.4|2198.9|2197.15|2196.65|703
1674652500000|2023-01-25 13:15:00|2198.15|2197.65|2196.15|2195.65|2198.65|2198.15|2196.15|2195.65|656
1674652800000|2023-01-25 13:20:00|2196.02|2195.52|2195.15|2194.65|2196.15|2195.65|2194.4|2193.9|1025
1674653100000|2023-01-25 13:25:00|2194.9|2194.4|2197.27|2196.77|2197.27|2196.77|2194.65|2194.15|333
1674653400000|2023-01-25 13:30:00|2197.15|2196.65|2195.15|2194.65|2197.4|2196.9|2195.15|2194.65|506
1674653700000|2023-01-25 13:35:00|2195.4|2194.9|2195.4|2194.9|2195.9|2195.4|2193.9|2193.4|898
1674654000000|2023-01-25 13:40:00|2195.65|2195.15|2194.77|2194.27|2195.9|2195.4|2194.15|2193.65|575
1674654300000|2023-01-25 13:45:00|2194.9|2194.4|2193.9|2193.4|2195.15|2194.65|2193.9|2193.4|475
1674654600000|2023-01-25 13:50:00|2194.15|2193.65|2194.15|2193.65|2194.77|2194.27|2193.9|2193.4|292
1674654900000|2023-01-25 13:55:00|2194.27|2193.77|2196.4|2195.9|2196.4|2195.9|2194.27|2193.77|474
1674655200000|2023-01-25 14:00:00|2196.52|2196.02|2196.9|2196.4|2197.4|2196.9|2196.4|2195.9|617
1674655500000|2023-01-25 14:05:00|2197.15|2196.65|2198.65|2198.15|2199.4|2198.9|2197.15|2196.65|713
1674655800000|2023-01-25 14:10:00|2198.77|2198.27|2198.4|2197.9|2198.9|2198.4|2197.4|2196.9|399
1674656100000|2023-01-25 14:15:00|2198.65|2198.15|2199.15|2198.65|2199.15|2198.65|2197.9|2197.4|349
1674656400000|2023-01-25 14:20:00|2199.4|2198.9|2200.4|2199.9|2201.02|2200.52|2199.15|2198.65|858
1674656700000|2023-01-25 14:25:00|2200.52|2200.02|2199.9|2199.4|2201.15|2200.65|2199.65|2199.15|593
1674657000000|2023-01-25 14:30:00|2199.65|2199.15|2199.9|2199.4|2200.4|2199.9|2198.4|2197.9|1616
1674657300000|2023-01-25 14:35:00|2200.15|2199.65|2200.9|2200.4|2201.9|2201.4|2199.4|2198.9|1068
1674657600000|2023-01-25 14:40:00|2201.15|2200.65|2204.15|2203.65|2204.15|2203.65|2200.9|2200.4|1193
1674657900000|2023-01-25 14:45:00|2203.9|2203.4|2202.65|2202.15|2204.65|2204.15|2201.65|2201.15|1165
1674658200000|2023-01-25 14:50:00|2202.4|2201.9|2199.9|2199.4|2202.9|2202.4|2199.4|2198.9|1000
1674658500000|2023-01-25 14:55:00|2200.02|2199.52|2199.65|2199.15|2201.65|2201.15|2199.4|2198.9|1061
1674658800000|2023-01-25 15:00:00|2199.4|2198.9|2199.65|2199.15|2200.65|2200.15|2198.65|2198.15|1803
1674659100000|2023-01-25 15:05:00|2199.9|2199.4|2202.15|2201.65|2203.15|2202.65|2199.9|2199.4|1421
1674659400000|2023-01-25 15:10:00|2202.07|2201.57|2200.82|2200.32|2203.07|2202.57|2200.82|2200.32|695
1674659700000|2023-01-25 15:15:00|2200.57|2200.07|2201.07|2200.57|2202.07|2201.57|2199.57|2199.07|604
1674660000000|2023-01-25 15:20:00|2200.94|2200.44|2198.57|2198.07|2201.32|2200.82|2198.57|2198.07|661
1674660300000|2023-01-25 15:25:00|2198.82|2198.32|2198.07|2197.57|2198.82|2198.32|2198.07|2197.57|1098
1674660600000|2023-01-25 15:30:00|2198.32|2197.82|2197.07|2196.57|2199.57|2199.07|2196.32|2195.82|1832
1674660900000|2023-01-25 15:35:00|2197.32|2196.82|2195.07|2194.57|2198.32|2197.82|2193.94|2193.44|1786
1674661200000|2023-01-25 15:40:00|2194.94|2194.44|2197.32|2196.82|2197.32|2196.82|2194.57|2194.07|965
1674661500000|2023-01-25 15:45:00|2197.57|2197.07|2196.57|2196.07|2197.82|2197.32|2196.57|2196.07|1028
1674661800000|2023-01-25 15:50:00|2196.32|2195.82|2197.07|2196.57|2197.32|2196.82|2195.57|2195.07|872
1674662100000|2023-01-25 15:55:00|2196.82|2196.32|2199.07|2198.57|2199.82|2199.32|2196.82|2196.32|1372
1674662400000|2023-01-25 16:00:00|2198.94|2198.44|2201.82|2201.32|2201.82|2201.32|2198.82|2198.32|835
1674662700000|2023-01-25 16:05:00|2201.94|2201.44|2201.19|2200.69|2202.07|2201.57|2200.82|2200.32|654
1674663000000|2023-01-25 16:10:00|2201.07|2200.57|2201.82|2201.32|2202.32|2201.82|2200.82|2200.32|822
1674663300000|2023-01-25 16:15:00|2201.94|2201.44|2203.07|2202.57|2204.07|2203.57|2201.57|2201.07|1460
1674663600000|2023-01-25 16:20:00|2203.19|2202.69|2205.45|2203.95|2205.45|2204.82|2202.82|2202.32|2630
1674663900000|2023-01-25 16:25:00|2205.44|2203.94|2205.27|2203.77|2205.45|2203.95|2204.32|2202.82|857
1674664200000|2023-01-25 16:30:00|2205.02|2203.62|2205.77|2204.37|2206.27|2204.87|2205.02|2203.62|326
1674664500000|2023-01-25 16:35:00|2205.64|2204.24|2205.27|2203.87|2205.64|2204.24|2205.14|2203.74|38
1674664800000|2023-01-25 16:40:00|2205.14|2203.74|2205.27|2203.87|2205.39|2203.99|2204.77|2203.37|77
1674665100000|2023-01-25 16:45:00|2205.14|2203.74|2205.14|2203.74|2205.27|2203.87|2205.02|2203.62|9
1674665400000|2023-01-25 16:50:00|2205.27|2203.87|2207.64|2206.24|2207.77|2206.37|2205.27|2203.87|28
1674665700000|2023-01-25 16:55:00|2207.52|2206.12|2207.69|2206.19|2207.89|2206.49|2207.27|2205.87|20
1674666000000|2023-01-25 17:00:00|2207.93|2206.43|2207.71|2206.21|2208.21|2206.71|2207.24|2205.74|0
1674666300000|2023-01-25 17:05:00|2207.7|2206.2|2207.25|2205.75|2207.73|2206.23|2207.22|2205.72|0
1674666600000|2023-01-25 17:10:00|2207.48|2205.98|2207.69|2206.19|2207.72|2206.22|2206.74|2205.24|0
1674666900000|2023-01-25 17:15:00|2207.7|2206.2|2207.67|2206.17|2207.7|2206.2|2207.2|2205.7|0
1674667200000|2023-01-25 17:20:00|2207.66|2206.16|2206.72|2205.22|2207.67|2206.17|2206.71|2205.21|0
1674667500000|2023-01-25 17:25:00|2206.71|2205.21|2206.24|2204.74|2206.73|2205.23|2205.76|2204.26|0
1674667800000|2023-01-25 17:30:00|2206.25|2204.75|2206.71|2205.21|2207.2|2205.7|2206.24|2204.74|0
1674668100000|2023-01-25 17:35:00|2206.72|2205.22|2207.66|2206.16|2207.67|2206.17|2206.72|2205.22|0
1674668400000|2023-01-25 17:40:00|2207.67|2206.17|2208.21|2206.71|2208.69|2207.19|2207.66|2206.16|0
1674668700000|2023-01-25 17:45:00|2208.2|2206.7|2207.74|2206.24|2208.22|2206.72|2207.73|2206.23|0
1674669000000|2023-01-25 17:50:00|2207.75|2206.25|2207.75|2206.25|2208.23|2206.73|2207.74|2206.24|0
1674669300000|2023-01-25 17:55:00|2208.22|2206.72|2208.21|2206.71|2208.22|2206.72|2207.73|2206.23|0
1674669600000|2023-01-25 18:00:00|2207.74|2206.24|2208.21|2206.71|2210.13|2208.63|2207.73|2206.23|0
1674669900000|2023-01-25 18:05:00|2208.22|2206.72|2208.72|2207.22|2209.19|2207.69|2208.21|2206.71|0
1674670200000|2023-01-25 18:10:00|2208.73|2207.23|2210.64|2209.14|2211.07|2209.57|2208.73|2207.23|0
1674670500000|2023-01-25 18:15:00|2211.1|2209.6|2211.11|2209.61|2211.58|2210.08|2210.66|2209.16|0
1674670800000|2023-01-25 18:20:00|2211.57|2210.07|2211.41|2209.91|2212.11|2210.61|2211.11|2209.61|0
1674671100000|2023-01-25 18:25:00|2211.42|2209.92|2212.48|2210.98|2212.55|2211.05|2211.42|2209.92|0
1674671400000|2023-01-25 18:30:00|2212.49|2210.99|2211.54|2210.04|2212.5|2211|2211.53|2210.03|0
1674671700000|2023-01-25 18:35:00|2211.53|2210.03|2211.54|2210.04|2212.49|2210.99|2211.53|2210.03|0
1674672000000|2023-01-25 18:40:00|2211.55|2210.05|2211.55|2210.05|2212.49|2210.99|2211.54|2210.04|0
1674672300000|2023-01-25 18:45:00|2211.56|2210.06|2213.01|2211.51|2213.48|2211.98|2211.56|2210.06|0
1674672600000|2023-01-25 18:50:00|2213|2211.5|2211.93|2210.43|2213.36|2211.86|2211.93|2210.43|0
1674672900000|2023-01-25 18:55:00|2211.92|2210.42|2211.93|2210.43|2212.4|2210.9|2211.45|2209.95|0
1674673200000|2023-01-25 19:00:00|2211.94|2210.44|2211.88|2210.38|2212.41|2210.91|2210.93|2209.43|0
1674673500000|2023-01-25 19:05:00|2211.87|2210.37|2211.9|2210.4|2212.37|2210.87|2211.41|2209.91|0
1674673800000|2023-01-25 19:10:00|2212.36|2210.86|2213.36|2211.86|2213.82|2212.32|2211.9|2210.4|0
1674674100000|2023-01-25 19:15:00|2213.82|2212.32|2214.34|2212.84|2214.81|2213.31|2213.35|2211.85|0
1674674400000|2023-01-25 19:20:00|2214.35|2212.85|2213.39|2211.89|2214.37|2212.87|2212.92|2211.42|0
1674674700000|2023-01-25 19:25:00|2213.38|2211.88|2213.35|2211.85|2213.39|2211.89|2212.4|2210.9|0
1674675000000|2023-01-25 19:30:00|2213.36|2211.86|2212.35|2210.85|2213.36|2211.86|2212.11|2210.61|0
1674675300000|2023-01-25 19:35:00|2212.34|2210.84|2212.83|2211.33|2212.84|2211.34|2211.88|2210.38|0
1674675600000|2023-01-25 19:40:00|2212.37|2210.87|2213.33|2211.83|2213.33|2211.83|2212.37|2210.87|0
1674675900000|2023-01-25 19:45:00|2213.32|2211.82|2213.33|2211.83|2213.81|2212.31|2212.84|2211.34|0
1674676200000|2023-01-25 19:50:00|2213.34|2211.84|2213.82|2212.32|2214.3|2212.8|2213.33|2211.83|0
1674676500000|2023-01-25 19:55:00|2213.83|2212.33|2214.29|2212.79|2214.78|2213.28|2213.83|2212.33|0
1674676800000|2023-01-25 20:00:00|2214.3|2212.8|2215.29|2213.79|2215.29|2213.79|2214.29|2212.79|0
1674677100000|2023-01-25 20:05:00|2215.28|2213.78|2215.55|2214.05|2215.79|2214.29|2215.26|2213.76|0
1674677400000|2023-01-25 20:10:00|2215.32|2213.82|2214.52|2213.02|2215.88|2214.38|2214.05|2212.55|0
1674677700000|2023-01-25 20:15:00|2214.53|2213.03|2214.56|2213.06|2215|2213.5|2214.03|2212.53|0
1674678000000|2023-01-25 20:20:00|2214.55|2213.05|2214.06|2212.56|2214.56|2213.06|2214.06|2212.56|0
1674678300000|2023-01-25 20:25:00|2214.07|2212.57|2215.02|2213.52|2215.02|2213.52|2214.06|2212.56|0
1674678600000|2023-01-25 20:30:00|2215.03|2213.53|2215.02|2213.52|2215.5|2214|2215.01|2213.51|0
1674678900000|2023-01-25 20:35:00|2215.01|2213.51|2215.48|2213.98|2215.5|2214|2213.58|2212.08|0
1674679200000|2023-01-25 20:40:00|2215.49|2213.99|2214.99|2213.49|2215.49|2213.99|2214.98|2213.48|0
1674679500000|2023-01-25 20:45:00|2214.98|2213.48|2214.52|2213.02|2215|2213.5|2214.03|2212.53|0
1674679800000|2023-01-25 20:50:00|2214.51|2213.01|2214.51|2213.01|2215|2213.5|2214|2212.5|0
1674680100000|2023-01-25 20:55:00|2214.52|2213.02|2215.75|2214.25|2215.75|2214.25|2214.51|2213.01|0
1674680400000|2023-01-25 21:00:00|2215.93|2214.43|2215.92|2214.42|2216.69|2215.19|2215.43|2213.93|0
1674680700000|2023-01-25 21:05:00|2215.91|2214.41|2216.54|2215.04|2217.73|2216.23|2213.86|2212.36|0
1674681000000|2023-01-25 21:10:00|2216.53|2215.03|2214.67|2213.17|2216.53|2215.03|2213.91|2212.41|0
1674681300000|2023-01-25 21:15:00|2214.77|2213.27|2214.43|2212.93|2215.01|2213.51|2214.29|2212.79|0
1674681600000|2023-01-25 21:20:00|2214.38|2212.88|2215.05|2213.55|2215.1|2213.6|2213.91|2212.41|0
1674681900000|2023-01-25 21:25:00|2215.01|2213.51|2214.96|2213.46|2215.34|2213.84|2214.77|2213.27|0
1674682200000|2023-01-25 21:30:00|2214.97|2213.47|2214.86|2213.36|2215.24|2213.74|2214.67|2213.17|0
1674682500000|2023-01-25 21:35:00|2214.81|2213.31|2214.96|2213.46|2214.96|2213.46|2214.67|2213.17|0
1674682800000|2023-01-25 21:40:00|2215.01|2213.51|2214.82|2213.32|2215.06|2213.56|2214.78|2213.28|0
1674683100000|2023-01-25 21:45:00|2214.78|2213.28|2214.82|2213.32|2214.87|2213.37|2214.68|2213.18|0
1674683400000|2023-01-25 21:50:00|2214.83|2213.33|2214.99|2213.49|2215.06|2213.56|2214.82|2213.32|0
1674683700000|2023-01-25 21:55:00|2215.03|2213.53|2214.89|2213.39|2215.23|2213.73|2214.75|2213.25|0
1674684000000|2023-01-25 22:00:00|2214.79|2213.29|2214.98|2213.48|2215.03|2213.53|2214.79|2213.29|0
1674684300000|2023-01-25 22:05:00|2214.94|2213.44|2214.7|2213.2|2214.99|2213.49|2214.7|2213.2|0
1674684600000|2023-01-25 22:10:00|2214.75|2213.25|2214.75|2213.25|2214.75|2213.25|2214.7|2213.2|0
1674684900000|2023-01-25 22:15:00|2214.74|2213.24|2214.6|2213.1|2214.74|2213.24|2214.55|2213.05|0
1674685200000|2023-01-25 22:20:00|2214.65|2213.15|2214.6|2213.1|2214.65|2213.15|2214.6|2213.1|0
1674685500000|2023-01-25 22:25:00|2214.65|2213.15|2214.75|2213.25|2214.75|2213.25|2214.56|2213.06|0
1674685800000|2023-01-25 22:30:00|2214.74|2213.24|2214.75|2213.25|2214.79|2213.29|2214.6|2213.1|0
1674686100000|2023-01-25 22:35:00|2214.74|2213.24|2214.75|2213.25|2214.79|2213.29|2214.6|2213.1|0
1674686400000|2023-01-25 22:40:00|2214.79|2213.29|2214.65|2213.15|2214.94|2213.44|2214.6|2213.1|0
1674686700000|2023-01-25 22:45:00|2214.7|2213.2|2214.75|2213.25|2214.75|2213.25|2214.7|2213.2|0
1674687000000|2023-01-25 22:50:00|2214.79|2213.29|2214.84|2213.34|2214.89|2213.39|2214.75|2213.25|0
1674687300000|2023-01-25 22:55:00|2214.89|2213.39|2215.03|2213.53|2215.03|2213.53|2214.89|2213.39|0
1674687600000|2023-01-25 23:00:00|2215.04|2213.54|2214.65|2213.15|2215.27|2213.77|2214.51|2213.01|0
1674687900000|2023-01-25 23:05:00|2214.7|2213.2|2214.56|2213.06|2214.94|2213.44|2214.51|2213.01|0
1674688200000|2023-01-25 23:10:00|2214.65|2213.15|2215.51|2214.01|2215.56|2214.06|2214.65|2213.15|0
1674688500000|2023-01-25 23:15:00|2215.56|2214.06|2216.52|2215.02|2216.52|2215.02|2215.56|2214.06|0
1674688800000|2023-01-25 23:20:00|2216.56|2215.06|2216.52|2215.02|2217.46|2215.96|2216.48|2214.98|0
1674689100000|2023-01-25 23:25:00|2216.53|2215.03|2216.24|2214.74|2216.91|2215.41|2216.14|2214.64|0
1674689400000|2023-01-25 23:30:00|2216.28|2214.78|2216.68|2215.18|2216.68|2215.18|2216.24|2214.74|0
1674689700000|2023-01-25 23:35:00|2216.73|2215.23|2216.53|2215.03|2217.01|2215.51|2216.49|2214.99|0
1674690000000|2023-01-25 23:40:00|2216.54|2215.04|2216.63|2215.13|2216.68|2215.18|2216.34|2214.84|0
1674690300000|2023-01-25 23:45:00|2216.53|2215.03|2217.2|2215.7|2217.2|2215.7|2216.49|2214.99|0
1674690600000|2023-01-25 23:50:00|2217.16|2215.66|2217.06|2215.56|2217.3|2215.8|2216.82|2215.32|0
1674690900000|2023-01-25 23:55:00|2217.01|2215.51|2216.82|2215.32|2217.06|2215.56|2216.68|2215.18|0
1674691200000|2023-01-26 00:00:00|2216.92|2215.42|2217.06|2215.56|2217.35|2215.85|2216.92|2215.42|0
1674691500000|2023-01-26 00:05:00|2217.01|2215.51|2216.77|2215.27|2217.01|2215.51|2216.77|2215.27|0
1674691800000|2023-01-26 00:10:00|2216.68|2215.18|2217.06|2215.56|2217.06|2215.56|2216.68|2215.18|0
1674692100000|2023-01-26 00:15:00|2217.16|2215.66|2219.16|2217.66|2219.16|2217.66|2217.06|2215.56|0
1674692400000|2023-01-26 00:20:00|2219.15|2217.65|2219.15|2217.65|2219.16|2217.66|2218.69|2217.19|0
1674692700000|2023-01-26 00:25:00|2219.16|2217.66|2218.68|2217.18|2219.16|2217.66|2218.68|2217.18|0
1674693000000|2023-01-26 00:30:00|2218.22|2216.72|2217.28|2215.78|2218.69|2217.19|2217.28|2215.78|0
1674693300000|2023-01-26 00:35:00|2217.51|2216.01|2217.29|2215.79|2217.75|2216.25|2217.29|2215.79|0
1674693600000|2023-01-26 00:40:00|2217.28|2215.78|2217.51|2216.01|2217.74|2216.24|2216.81|2215.31|0
1674693900000|2023-01-26 00:45:00|2217.28|2215.78|2216.8|2215.3|2217.74|2216.24|2216.8|2215.3|0
1674694200000|2023-01-26 00:50:00|2216.81|2215.31|2216.8|2215.3|2217.04|2215.54|2216.33|2214.83|0
1674694500000|2023-01-26 00:55:00|2216.79|2215.29|2216.79|2215.29|2216.79|2215.29|2216.32|2214.82|0
1674694800000|2023-01-26 01:00:00|2216.56|2215.06|2216.08|2214.58|2216.56|2215.06|2215.39|2213.89|0
1674695100000|2023-01-26 01:05:00|2216.32|2214.82|2215.37|2213.87|2216.32|2214.82|2215.37|2213.87|0
1674695400000|2023-01-26 01:10:00|2215.13|2213.63|2215.37|2213.87|2215.38|2213.88|2214.9|2213.4|0
1674695700000|2023-01-26 01:15:00|2214.91|2213.41|2214.91|2213.41|2215.84|2214.34|2214.9|2213.4|0
1674696000000|2023-01-26 01:20:00|2214.9|2213.4|2215.85|2214.35|2215.85|2214.35|2214.9|2213.4|0
1674696300000|2023-01-26 01:25:00|2215.44|2213.94|2215.85|2214.35|2215.85|2214.35|2215.43|2213.93|0
1674696600000|2023-01-26 01:30:00|2215.44|2213.94|2215.86|2214.36|2216.27|2214.77|2215.44|2213.94|0
1674696900000|2023-01-26 01:35:00|2215.85|2214.35|2215.45|2213.95|2215.88|2214.38|2215.44|2213.94|0
1674697200000|2023-01-26 01:40:00|2215.87|2214.37|2215.46|2213.96|2215.87|2214.37|2215.45|2213.95|0
1674697500000|2023-01-26 01:45:00|2215.87|2214.37|2215.86|2214.36|2215.87|2214.37|2215.66|2214.16|0
1674697800000|2023-01-26 01:50:00|2215.87|2214.37|2215.45|2213.95|2215.87|2214.37|2215.45|2213.95|0
1674698100000|2023-01-26 01:55:00|2215.44|2213.94|2215.86|2214.36|2215.87|2214.37|2215.44|2213.94|0
1674698400000|2023-01-26 02:00:00|2215.45|2213.95|2216.3|2214.8|2216.7|2215.2|2215.45|2213.95|0
1674698700000|2023-01-26 02:05:00|2216.29|2214.79|2215.88|2214.38|2216.3|2214.8|2215.88|2214.38|0
1674699000000|2023-01-26 02:10:00|2215.87|2214.37|2216.3|2214.8|2216.3|2214.8|2215.87|2214.37|0
1674699300000|2023-01-26 02:15:00|2216.29|2214.79|2215.87|2214.37|2216.3|2214.8|2215.87|2214.37|0
1674699600000|2023-01-26 02:20:00|2215.88|2214.38|2215.87|2214.37|2215.88|2214.38|2215.87|2214.37|0
1674699900000|2023-01-26 02:25:00|2215.46|2213.96|2215.45|2213.95|2215.87|2214.37|2215.45|2213.95|0
1674700200000|2023-01-26 02:30:00|2215.46|2213.96|2215.39|2213.89|2215.87|2214.37|2215.39|2213.89|0
1674700500000|2023-01-26 02:35:00|2215.81|2214.31|2216.01|2214.51|2216.22|2214.72|2215.8|2214.3|0
1674700800000|2023-01-26 02:40:00|2216.22|2214.72|2215.39|2213.89|2216.22|2214.72|2215.39|2213.89|0
1674701100000|2023-01-26 02:45:00|2215.4|2213.9|2215.41|2213.91|2215.41|2213.91|2215.39|2213.89|0
1674701400000|2023-01-26 02:50:00|2215.82|2214.32|2216.13|2214.63|2216.54|2215.04|2215.63|2214.13|0
1674701700000|2023-01-26 02:55:00|2216.54|2215.04|2216.13|2214.63|2216.54|2215.04|2216.12|2214.62|0
1674702000000|2023-01-26 03:00:00|2216.54|2215.04|2216.95|2215.45|2216.95|2215.45|2216.53|2215.03|0
1674702300000|2023-01-26 03:05:00|2216.74|2215.24|2216.53|2215.03|2216.95|2215.45|2216.53|2215.03|0
1674702600000|2023-01-26 03:10:00|2216.54|2215.04|2216.53|2215.03|2216.54|2215.04|2216.53|2215.03|0
1674702900000|2023-01-26 03:15:00|2216.32|2214.82|2216.11|2214.61|2216.53|2215.03|2216.11|2214.61|0
1674703200000|2023-01-26 03:20:00|2216.12|2214.62|2216.53|2215.03|2216.53|2215.03|2216.11|2214.61|0
1674703500000|2023-01-26 03:25:00|2216.54|2215.04|2216.54|2215.04|2216.54|2215.04|2216.53|2215.03|0
1674703800000|2023-01-26 03:30:00|2216.53|2215.03|2216.53|2215.03|2216.95|2215.45|2216.53|2215.03|0
1674704100000|2023-01-26 03:35:00|2216.54|2215.04|2216.95|2215.45|2216.95|2215.45|2216.53|2215.03|0
1674704400000|2023-01-26 03:40:00|2216.54|2215.04|2216.95|2215.45|2216.95|2215.45|2216.53|2215.03|0
1674704700000|2023-01-26 03:45:00|2216.53|2215.03|2216.74|2215.24|2216.95|2215.45|2216.53|2215.03|0
1674705000000|2023-01-26 03:50:00|2216.94|2215.44|2216.82|2215.32|2216.95|2215.45|2216.82|2215.32|0
1674705300000|2023-01-26 03:55:00|2216.4|2214.9|2216.61|2215.11|2216.82|2215.32|2216.4|2214.9|0
1674705600000|2023-01-26 04:00:00|2216.82|2215.32|2217.24|2215.74|2217.26|2215.76|2216.82|2215.32|0
1674705900000|2023-01-26 04:05:00|2217.25|2215.75|2216.81|2215.31|2217.25|2215.75|2216.8|2215.3|0
1674706200000|2023-01-26 04:10:00|2216.8|2215.3|2216.39|2214.89|2216.81|2215.31|2216.39|2214.89|0
1674706500000|2023-01-26 04:15:00|2216.8|2215.3|2216.8|2215.3|2216.81|2215.31|2216.8|2215.3|0
1674706800000|2023-01-26 04:20:00|2216.81|2215.31|2217.23|2215.73|2217.23|2215.73|2216.81|2215.31|0
1674707100000|2023-01-26 04:25:00|2217.22|2215.72|2216.81|2215.31|2217.22|2215.72|2216.8|2215.3|0
1674707400000|2023-01-26 04:30:00|2216.82|2215.32|2216.81|2215.31|2217.23|2215.73|2216.81|2215.31|0
1674707700000|2023-01-26 04:35:00|2216.82|2215.32|2217.23|2215.73|2217.23|2215.73|2216.82|2215.32|0
1674708000000|2023-01-26 04:40:00|2217.02|2215.52|2217.23|2215.73|2217.23|2215.73|2216.81|2215.31|0
1674708300000|2023-01-26 04:45:00|2217.02|2215.52|2216.81|2215.31|2217.23|2215.73|2216.81|2215.31|0
1674708600000|2023-01-26 04:50:00|2216.8|2215.3|2216.81|2215.31|2216.81|2215.31|2216.8|2215.3|0
1674708900000|2023-01-26 04:55:00|2216.82|2215.32|2217.23|2215.73|2217.23|2215.73|2216.82|2215.32|0
1674709200000|2023-01-26 05:00:00|2217.02|2215.52|2217.24|2215.74|2217.24|2215.74|2216.81|2215.31|0
1674709500000|2023-01-26 05:05:00|2217.28|2215.78|2217.27|2215.77|2217.28|2215.78|2217.27|2215.77|0
1674709800000|2023-01-26 05:10:00|2217.28|2215.78|2217.27|2215.77|2217.7|2216.2|2217.27|2215.77|0
1674710100000|2023-01-26 05:15:00|2217.28|2215.78|2217.69|2216.19|2217.69|2216.19|2217.27|2215.77|0
1674710400000|2023-01-26 05:20:00|2217.7|2216.2|2218.12|2216.62|2218.12|2216.62|2217.7|2216.2|0
1674710700000|2023-01-26 05:25:00|2218.53|2217.03|2217.69|2216.19|2218.54|2217.04|2217.69|2216.19|0
1674711000000|2023-01-26 05:30:00|2217.7|2216.2|2217.68|2216.18|2218.11|2216.61|2217.27|2215.77|0
1674711300000|2023-01-26 05:35:00|2217.48|2215.98|2217.68|2216.18|2217.69|2216.19|2217.27|2215.77|0
1674711600000|2023-01-26 05:40:00|2217.69|2216.19|2217.69|2216.19|2217.7|2216.2|2217.69|2216.19|0
1674711900000|2023-01-26 05:45:00|2217.68|2216.18|2218.1|2216.6|2218.11|2216.61|2217.68|2216.18|0
1674712200000|2023-01-26 05:50:00|2218.11|2216.61|2218.97|2217.47|2218.98|2217.48|2217.69|2216.19|0
1674712500000|2023-01-26 05:55:00|2218.56|2217.06|2219.03|2217.53|2219.04|2217.54|2218.56|2217.06|0
1674712800000|2023-01-26 06:00:00|2219.02|2217.52|2220.74|2219.24|2220.74|2219.24|2219|2217.5|0
1674713100000|2023-01-26 06:05:00|2220.95|2219.45|2221.19|2219.69|2221.6|2220.1|2220.74|2219.24|0
1674713400000|2023-01-26 06:10:00|2220.99|2219.49|2221.04|2219.54|2221.23|2219.73|2220.41|2218.91|0
1674713700000|2023-01-26 06:15:00|2220.83|2219.33|2220.83|2219.33|2221.04|2219.54|2220.41|2218.91|0
1674714000000|2023-01-26 06:20:00|2220.82|2219.32|2220|2218.5|2220.83|2219.33|2219.99|2218.49|0
1674714300000|2023-01-26 06:25:00|2220.21|2218.71|2219.53|2218.03|2220.42|2218.92|2219.53|2218.03|0
1674714600000|2023-01-26 06:30:00|2219.54|2218.04|2219.1|2217.6|2219.54|2218.04|2219.1|2217.6|0
1674714900000|2023-01-26 06:35:00|2219.11|2217.61|2219.12|2217.62|2219.53|2218.03|2219.1|2217.6|0
1674715200000|2023-01-26 06:40:00|2219.13|2217.63|2219.56|2218.06|2219.97|2218.47|2219.12|2217.62|0
1674715500000|2023-01-26 06:45:00|2219.55|2218.05|2219.55|2218.05|2219.55|2218.05|2219.13|2217.63|0
1674715800000|2023-01-26 06:50:00|2219.56|2218.06|2218.85|2217.35|2219.56|2218.06|2218.64|2217.14|0
1674716100000|2023-01-26 06:55:00|2218.64|2217.14|2219.29|2217.79|2219.29|2217.79|2218.63|2217.13|0
1674716400000|2023-01-26 07:00:00|2219.28|2217.78|2217.63|2216.13|2219.29|2217.79|2216.38|2214.88|0
1674716700000|2023-01-26 07:05:00|2217.22|2215.72|2217.62|2216.12|2217.62|2216.12|2216.39|2214.89|0
1674717000000|2023-01-26 07:10:00|2217.83|2216.33|2217.62|2216.12|2218.04|2216.54|2217.2|2215.7|0
1674717300000|2023-01-26 07:15:00|2217.61|2216.11|2217.61|2216.11|2218.45|2216.95|2217.61|2216.11|0
1674717600000|2023-01-26 07:20:00|2218.02|2216.52|2217.58|2216.08|2218.02|2216.52|2217.38|2215.88|0
1674717900000|2023-01-26 07:25:00|2217.59|2216.09|2217.18|2215.68|2218.02|2216.52|2217.17|2215.67|0
1674718200000|2023-01-26 07:30:00|2216.55|2215.05|2213.52|2212.12|2216.55|2215.05|2212.77|2211.37|109
1674718500000|2023-01-26 07:35:00|2213.64|2212.24|2212.77|2211.37|2214.02|2212.62|2212.52|2211.12|16
1674718800000|2023-01-26 07:40:00|2212.64|2211.24|2211.39|2209.99|2212.64|2211.24|2211.14|2209.74|24
1674719100000|2023-01-26 07:45:00|2211.02|2209.62|2211.27|2209.87|2211.64|2210.24|2211.02|2209.62|13
1674719400000|2023-01-26 07:50:00|2211.14|2209.74|2211.64|2210.24|2211.89|2210.49|2210.77|2209.37|17
1674719700000|2023-01-26 07:55:00|2211.68|2210.18|2211.71|2210.21|2212.55|2211.05|2211.68|2210.18|0
1674720000000|2023-01-26 08:00:00|2212.12|2210.62|2207.94|2207.44|2212.13|2211.19|2202.07|2201.57|7427
1674720300000|2023-01-26 08:05:00|2208.07|2207.57|2202.82|2202.32|2208.94|2208.44|2201.94|2201.44|3506
1674720600000|2023-01-26 08:10:00|2202.94|2202.44|2205.32|2204.82|2205.44|2204.94|2201.32|2200.82|2048
1674720900000|2023-01-26 08:15:00|2205.57|2205.07|2204.07|2203.57|2207.07|2206.57|2203.82|2203.32|1477
1674721200000|2023-01-26 08:20:00|2204.32|2203.82|2206.69|2206.19|2207.82|2207.32|2202.57|2202.07|1301
1674721500000|2023-01-26 08:25:00|2206.82|2206.32|2205.82|2205.32|2207.07|2206.57|2204.32|2203.82|939
1674721800000|2023-01-26 08:30:00|2206.07|2205.57|2206.82|2206.32|2209.07|2208.57|2204.19|2203.69|1328
1674722100000|2023-01-26 08:35:00|2207.32|2206.82|2201.69|2201.19|2208.07|2207.57|2201.69|2201.19|1114
1674722400000|2023-01-26 08:40:00|2201.58|2201.08|2202.21|2201.71|2203.83|2203.33|2200.58|2200.08|1481
1674722700000|2023-01-26 08:45:00|2202.08|2201.58|2201.71|2201.21|2203.08|2202.58|2200.71|2200.21|558
1674723000000|2023-01-26 08:50:00|2201.96|2201.46|2203.08|2202.58|2204.33|2203.83|2201.08|2200.58|677
1674723300000|2023-01-26 08:55:00|2203.21|2202.71|2198.96|2198.46|2203.71|2203.21|2198.33|2197.83|739
1674723600000|2023-01-26 09:00:00|2199.08|2198.58|2201.21|2200.71|2203.08|2202.58|2198.71|2198.21|651
1674723900000|2023-01-26 09:05:00|2200.96|2200.46|2202.83|2202.33|2202.96|2202.46|2198.71|2198.21|973
1674724200000|2023-01-26 09:10:00|2202.96|2202.46|2204.21|2203.71|2204.46|2203.96|2202.21|2201.71|467
1674724500000|2023-01-26 09:15:00|2203.96|2203.46|2204.96|2204.46|2205.08|2204.58|2202.96|2202.46|560
1674724800000|2023-01-26 09:20:00|2205.21|2204.71|2202.96|2202.46|2205.46|2204.96|2202.21|2201.71|508
1674725100000|2023-01-26 09:25:00|2202.71|2202.21|2201.46|2200.96|2203.21|2202.71|2201.21|2200.71|477
1674725400000|2023-01-26 09:30:00|2201.33|2200.83|2203.21|2202.71|2204.96|2204.46|2201.21|2200.71|522
1674725700000|2023-01-26 09:35:00|2203.46|2202.96|2199.46|2198.96|2203.71|2203.21|2199.08|2198.58|645
1674726000000|2023-01-26 09:40:00|2199.33|2198.83|2200.08|2199.58|2200.71|2200.21|2198.21|2197.71|644
1674726300000|2023-01-26 09:45:00|2199.96|2199.46|2200.46|2199.96|2200.96|2200.46|2199.96|2199.46|461
1674726600000|2023-01-26 09:50:00|2200.71|2200.21|2200.46|2199.96|2201.71|2201.21|2199.96|2199.46|602
1674726900000|2023-01-26 09:55:00|2200.21|2199.71|2199.96|2199.46|2201.46|2200.96|2199.96|2199.46|557
1674727200000|2023-01-26 10:00:00|2199.83|2199.33|2201.46|2200.96|2201.58|2201.08|2199.71|2199.21|723
1674727500000|2023-01-26 10:05:00|2201.71|2201.21|2201.96|2201.46|2202.46|2201.96|2200.33|2199.83|548
1674727800000|2023-01-26 10:10:00|2201.83|2201.33|2202.21|2201.71|2203.21|2202.71|2201.46|2200.96|529
1674728100000|2023-01-26 10:15:00|2202.08|2201.58|2202.33|2201.83|2202.71|2202.21|2201.71|2201.21|394
1674728400000|2023-01-26 10:20:00|2202.46|2201.96|2202.21|2201.71|2202.71|2202.21|2201.71|2201.21|306
1674728700000|2023-01-26 10:25:00|2202.08|2201.58|2201.58|2201.08|2202.21|2201.71|2200.96|2200.46|220
1674729000000|2023-01-26 10:30:00|2201.71|2201.21|2204.33|2203.83|2204.71|2204.21|2201.71|2201.21|373
1674729300000|2023-01-26 10:35:00|2204.46|2203.96|2203.83|2203.33|2205.46|2204.96|2203.71|2203.21|349
1674729600000|2023-01-26 10:40:00|2203.96|2203.46|2203.33|2202.83|2204.46|2203.96|2202.96|2202.46|261
1674729900000|2023-01-26 10:45:00|2203.46|2202.96|2202.71|2202.21|2203.46|2202.96|2201.71|2201.21|278
1674730200000|2023-01-26 10:50:00|2202.58|2202.08|2200.21|2199.71|2202.83|2202.33|2199.71|2199.21|555
1674730500000|2023-01-26 10:55:00|2200.08|2199.58|2201.21|2200.71|2201.71|2201.21|2198.71|2198.21|635
1674730800000|2023-01-26 11:00:00|2201.33|2200.83|2187.71|2187.21|2201.46|2200.96|2183.96|2183.46|10841
1674731100000|2023-01-26 11:05:00|2187.46|2186.96|2186.96|2186.46|2191.21|2190.71|2186.46|2185.96|2672
1674731400000|2023-01-26 11:10:00|2187.21|2186.71|2189.46|2188.96|2189.83|2189.33|2186.21|2185.71|1499
1674731700000|2023-01-26 11:15:00|2189.58|2189.08|2189.33|2188.83|2190.33|2189.83|2186.08|2185.58|1795
1674732000000|2023-01-26 11:20:00|2189.58|2189.08|2187.71|2187.21|2191.58|2191.08|2186.96|2186.46|1580
1674732300000|2023-01-26 11:25:00|2187.83|2187.33|2189.33|2188.83|2190.46|2189.96|2186.46|2185.96|1633
1674732600000|2023-01-26 11:30:00|2189.46|2188.96|2187.21|2186.71|2190.21|2189.71|2186.71|2186.21|517
1674732900000|2023-01-26 11:35:00|2187.46|2186.96|2187.33|2186.83|2188.21|2187.71|2186.58|2186.08|749
1674733200000|2023-01-26 11:40:00|2187.46|2186.96|2188.96|2188.46|2189.46|2188.96|2186.83|2186.33|660
1674733500000|2023-01-26 11:45:00|2188.83|2188.33|2189.33|2188.83|2190.96|2190.46|2188.46|2187.96|676
1674733800000|2023-01-26 11:50:00|2189.46|2188.96|2190.21|2189.71|2190.46|2189.96|2187.71|2187.21|673
1674734100000|2023-01-26 11:55:00|2190.33|2189.83|2191.96|2191.46|2192.71|2192.21|2189.46|2188.96|1825
1674734400000|2023-01-26 12:00:00|2191.71|2191.21|2194.21|2193.71|2194.46|2193.96|2190.46|2189.96|589
1674734700000|2023-01-26 12:05:00|2194.33|2193.83|2194.96|2194.46|2195.46|2194.96|2193.46|2192.96|754
1674735000000|2023-01-26 12:10:00|2195.08|2194.58|2192.71|2192.21|2195.71|2195.21|2192.71|2192.21|876
1674735300000|2023-01-26 12:15:00|2192.96|2192.46|2195.21|2194.71|2195.21|2194.71|2192.96|2192.46|481
1674735600000|2023-01-26 12:20:00|2195.08|2194.58|2196.08|2195.58|2196.21|2195.71|2194.71|2194.21|467
1674735900000|2023-01-26 12:25:00|2196.21|2195.71|2193.96|2193.46|2196.21|2195.71|2193.71|2193.21|522
1674736200000|2023-01-26 12:30:00|2194.21|2193.71|2194.83|2194.33|2195.58|2195.08|2194.21|2193.71|349
1674736500000|2023-01-26 12:35:00|2194.96|2194.46|2194.21|2193.71|2195.96|2195.46|2194.21|2193.71|247
1674736800000|2023-01-26 12:40:00|2194.48|2193.98|2194.73|2194.23|2195.73|2195.23|2193.98|2193.48|237
1674737100000|2023-01-26 12:45:00|2194.98|2194.48|2195.23|2194.73|2195.73|2195.23|2193.23|2192.73|429
1674737400000|2023-01-26 12:50:00|2195.35|2194.85|2195.23|2194.73|2195.98|2195.48|2194.23|2193.73|383
1674737700000|2023-01-26 12:55:00|2195.35|2194.85|2194.6|2194.1|2195.35|2194.85|2193.23|2192.73|600
1674738000000|2023-01-26 13:00:00|2194.48|2193.98|2196.23|2195.73|2197.23|2196.73|2194.23|2193.73|940
1674738300000|2023-01-26 13:05:00|2195.98|2195.48|2196.73|2196.23|2197.73|2197.23|2195.98|2195.48|770
1674738600000|2023-01-26 13:10:00|2196.48|2195.98|2196.73|2196.23|2197.23|2196.73|2195.98|2195.48|621
1674738900000|2023-01-26 13:15:00|2196.98|2196.48|2196.48|2195.98|2197.48|2196.98|2195.98|2195.48|442
1674739200000|2023-01-26 13:20:00|2196.35|2195.85|2194.73|2194.23|2196.48|2195.98|2194.48|2193.98|501
1674739500000|2023-01-26 13:25:00|2194.48|2193.98|2193.73|2193.23|2194.73|2194.23|2193.73|2193.23|817
1674739800000|2023-01-26 13:30:00|2192.98|2192.48|2195.73|2195.23|2195.85|2195.35|2190.85|2190.35|1245
1674740100000|2023-01-26 13:35:00|2195.6|2195.1|2197.23|2196.73|2198.98|2198.48|2194.6|2194.1|2142
1674740400000|2023-01-26 13:40:00|2197.48|2196.98|2195.48|2194.98|2197.73|2197.23|2194.98|2194.48|1023
1674740700000|2023-01-26 13:45:00|2195.23|2194.73|2196.23|2195.73|2196.98|2196.48|2193.98|2193.48|821
1674741000000|2023-01-26 13:50:00|2195.98|2195.48|2194.73|2194.23|2195.98|2195.48|2194.1|2193.6|594
1674741300000|2023-01-26 13:55:00|2194.85|2194.35|2193.48|2192.98|2194.98|2194.48|2193.23|2192.73|659
1674741600000|2023-01-26 14:00:00|2193.23|2192.73|2196.23|2195.73|2196.23|2195.73|2193.23|2192.73|528
1674741900000|2023-01-26 14:05:00|2196.6|2196.1|2197.73|2197.23|2198.98|2198.48|2196.6|2196.1|883
1674742200000|2023-01-26 14:10:00|2197.23|2196.73|2198.1|2197.6|2198.48|2197.98|2196.98|2196.48|485
1674742500000|2023-01-26 14:15:00|2198.23|2197.73|2199.23|2198.73|2200.23|2199.73|2197.73|2197.23|535
1674742800000|2023-01-26 14:20:00|2198.98|2198.48|2199.23|2198.73|2201.23|2200.73|2198.48|2197.98|456
1674743100000|2023-01-26 14:25:00|2199.35|2198.85|2197.73|2197.23|2199.73|2199.23|2197.73|2197.23|531
1674743400000|2023-01-26 14:30:00|2197.85|2197.35|2198.73|2198.23|2200.23|2199.73|2197.48|2196.98|1023
1674743700000|2023-01-26 14:35:00|2198.98|2198.48|2196.73|2196.23|2199.98|2199.48|2196.73|2196.23|898
1674744000000|2023-01-26 14:40:00|2196.98|2196.48|2195.73|2195.23|2198.23|2197.73|2194.85|2194.35|913
1674744300000|2023-01-26 14:45:00|2195.6|2195.1|2194.48|2193.98|2195.98|2195.48|2194.48|2193.98|980
1674744600000|2023-01-26 14:50:00|2194.23|2193.73|2193.23|2192.73|2194.48|2193.98|2191.98|2191.48|1142
1674744900000|2023-01-26 14:55:00|2193.1|2192.6|2194.6|2194.1|2194.6|2194.1|2191.73|2191.23|1388
1674745200000|2023-01-26 15:00:00|2194.85|2194.35|2193.23|2192.73|2194.85|2194.35|2190.23|2189.73|1234
1674745500000|2023-01-26 15:05:00|2193.35|2192.85|2191.35|2190.85|2194.23|2193.73|2190.48|2189.98|921
1674745800000|2023-01-26 15:10:00|2191.46|2190.96|2193.09|2192.59|2193.09|2192.59|2190.09|2189.59|921
1674746100000|2023-01-26 15:15:00|2193.34|2192.84|2194.59|2194.09|2194.71|2194.21|2192.59|2192.09|751
1674746400000|2023-01-26 15:20:00|2194.46|2193.96|2195.59|2195.09|2196.34|2195.84|2193.59|2193.09|927
1674746700000|2023-01-26 15:25:00|2195.84|2195.34|2194.59|2194.09|2195.96|2195.46|2193.96|2193.46|697
1674747000000|2023-01-26 15:30:00|2194.71|2194.21|2196.34|2195.84|2196.34|2195.84|2193.34|2192.84|1916
1674747300000|2023-01-26 15:35:00|2196.59|2196.09|2193.59|2193.09|2196.84|2196.34|2193.34|2192.84|900
1674747600000|2023-01-26 15:40:00|2193.46|2192.96|2195.34|2194.84|2196.34|2195.84|2192.71|2192.21|694
1674747900000|2023-01-26 15:45:00|2195.09|2194.59|2195.84|2195.34|2196.59|2196.09|2194.84|2194.34|794
1674748200000|2023-01-26 15:50:00|2195.71|2195.21|2193.34|2192.84|2195.84|2195.34|2193.09|2192.59|915
1674748500000|2023-01-26 15:55:00|2193.21|2192.71|2188.09|2187.59|2193.34|2192.84|2187.84|2187.34|2175
1674748800000|2023-01-26 16:00:00|2187.96|2187.46|2190.84|2190.34|2191.21|2190.71|2187.34|2186.84|1084
1674749100000|2023-01-26 16:05:00|2191.09|2190.59|2190.34|2189.84|2191.34|2190.84|2189.84|2189.34|735
1674749400000|2023-01-26 16:10:00|2190.46|2189.96|2194.09|2193.59|2194.59|2194.09|2189.09|2188.59|2084
1674749700000|2023-01-26 16:15:00|2194.21|2193.71|2192.84|2192.34|2194.84|2194.34|2191.84|2191.34|1171
1674750000000|2023-01-26 16:20:00|2193.09|2192.59|2192.63|2191.13|2193.09|2192.59|2191.09|2190.59|1626
1674750300000|2023-01-26 16:25:00|2192.64|2191.14|2194.31|2192.81|2194.32|2192.82|2192.63|2191.13|1863
1674750600000|2023-01-26 16:30:00|2194.3|2192.8|2194.16|2192.76|2194.72|2193.26|2193.41|2192.01|2237
1674750900000|2023-01-26 16:35:00|2194.04|2192.64|2193.41|2192.01|2194.79|2193.39|2193.41|2192.01|140
1674751200000|2023-01-26 16:40:00|2193.29|2191.89|2193.91|2192.51|2193.91|2192.51|2192.29|2190.89|2030
1674751500000|2023-01-26 16:45:00|2193.79|2192.39|2193.66|2192.26|2193.91|2192.51|2193.54|2192.14|1364
1674751800000|2023-01-26 16:50:00|2193.16|2191.76|2193.04|2191.64|2193.29|2191.89|2192.91|2191.51|4
1674752100000|2023-01-26 16:55:00|2192.29|2190.89|2193.45|2191.95|2193.46|2192.01|2192.29|2190.89|9
1674752400000|2023-01-26 17:00:00|2193.46|2191.96|2194.33|2192.83|2194.78|2193.28|2193.45|2191.95|1
1674752700000|2023-01-26 17:05:00|2194.13|2192.63|2195.21|2193.71|2195.21|2193.71|2193.92|2192.42|0
1674753000000|2023-01-26 17:10:00|2195.22|2193.72|2195.21|2193.71|2196.07|2194.57|2195.2|2193.7|0
1674753300000|2023-01-26 17:15:00|2195.2|2193.7|2194.77|2193.27|2195.21|2193.71|2194.76|2193.26|0
1674753600000|2023-01-26 17:20:00|2194.78|2193.28|2195.17|2193.67|2195.21|2193.71|2194.75|2193.25|0
1674753900000|2023-01-26 17:25:00|2195.18|2193.68|2195.6|2194.1|2195.61|2194.11|2194.76|2193.26|0
1674754200000|2023-01-26 17:30:00|2195.59|2194.09|2195.9|2194.4|2196.02|2194.52|2195.07|2193.57|0
1674754500000|2023-01-26 17:35:00|2195.49|2193.99|2196.36|2194.86|2196.38|2194.88|2195.48|2193.98|0
1674754800000|2023-01-26 17:40:00|2196.37|2194.87|2194.91|2193.41|2196.79|2195.29|2194.9|2193.4|0
1674755100000|2023-01-26 17:45:00|2194.92|2193.42|2194.48|2192.98|2195.35|2193.85|2194.04|2192.54|0
1674755400000|2023-01-26 17:50:00|2194.47|2192.97|2195.36|2193.86|2195.78|2194.28|2194.47|2192.97|0
1674755700000|2023-01-26 17:55:00|2195.37|2193.87|2194.51|2193.01|2195.37|2193.87|2194.49|2192.99|0
1674756000000|2023-01-26 18:00:00|2194.52|2193.02|2195.34|2193.84|2195.56|2194.06|2194.09|2192.59|0
1674756300000|2023-01-26 18:05:00|2194.94|2193.44|2193.64|2192.14|2194.94|2193.44|2193.19|2191.69|0
1674756600000|2023-01-26 18:10:00|2193.65|2192.15|2194.09|2192.59|2194.09|2192.59|2193.64|2192.14|0
1674756900000|2023-01-26 18:15:00|2194.08|2192.58|2193.23|2191.73|2194.09|2192.59|2193.22|2191.72|0
1674757200000|2023-01-26 18:20:00|2193.44|2191.94|2194.51|2193.01|2194.51|2193.01|2193.23|2191.73|0
1674757500000|2023-01-26 18:25:00|2194.52|2193.02|2194.51|2193.01|2194.94|2193.44|2194.5|2193|0
1674757800000|2023-01-26 18:30:00|2194.52|2193.02|2195.11|2193.61|2195.55|2194.05|2194.51|2193.01|0
1674758100000|2023-01-26 18:35:00|2195.12|2193.62|2196.83|2195.33|2196.83|2195.33|2195.11|2193.61|0
1674758400000|2023-01-26 18:40:00|2196.82|2195.32|2196.53|2195.03|2196.96|2195.46|2196.41|2194.91|0
1674758700000|2023-01-26 18:45:00|2196.54|2195.04|2196.62|2195.12|2197.39|2195.89|2196.53|2195.03|0
1674759000000|2023-01-26 18:50:00|2196.63|2195.13|2196.59|2195.09|2197.03|2195.53|2196.18|2194.68|0
1674759300000|2023-01-26 18:55:00|2196.58|2195.08|2196.18|2194.68|2196.6|2195.1|2196.16|2194.66|0
1674759600000|2023-01-26 19:00:00|2196.17|2194.67|2196.57|2195.07|2196.58|2195.08|2195.72|2194.22|0
1674759900000|2023-01-26 19:05:00|2196.58|2195.08|2197.43|2195.93|2197.43|2195.93|2196.57|2195.07|0
1674760200000|2023-01-26 19:10:00|2197.42|2195.92|2197.43|2195.93|2197.85|2196.35|2197.42|2195.92|0
1674760500000|2023-01-26 19:15:00|2197.42|2195.92|2197.45|2195.95|2197.45|2195.95|2196.58|2195.08|0
1674760800000|2023-01-26 19:20:00|2197.44|2195.94|2197.87|2196.37|2198.3|2196.8|2197.44|2195.94|0
1674761100000|2023-01-26 19:25:00|2197.86|2196.36|2197.43|2195.93|2197.87|2196.37|2196.99|2195.49|0
1674761400000|2023-01-26 19:30:00|2197.44|2195.94|2198.06|2196.56|2198.25|2196.75|2197.4|2195.9|0
1674761700000|2023-01-26 19:35:00|2198.07|2196.57|2197.41|2195.91|2198.07|2196.57|2197.41|2195.91|0
1674762000000|2023-01-26 19:40:00|2197.42|2195.92|2197.86|2196.36|2198.28|2196.78|2197.41|2195.91|0
1674762300000|2023-01-26 19:45:00|2197.87|2196.37|2197.43|2195.93|2198.29|2196.79|2197.43|2195.93|0
1674762600000|2023-01-26 19:50:00|2197.42|2195.92|2197.4|2195.9|2197.43|2195.93|2196.98|2195.48|0
1674762900000|2023-01-26 19:55:00|2197.41|2195.91|2197.85|2196.35|2197.86|2196.36|2197.4|2195.9|0
1674763200000|2023-01-26 20:00:00|2197.86|2196.36|2198.27|2196.77|2198.29|2196.79|2197.43|2195.93|0
1674763500000|2023-01-26 20:05:00|2198.07|2196.57|2198.25|2196.75|2198.28|2196.78|2197.41|2195.91|0
1674763800000|2023-01-26 20:10:00|2198.26|2196.76|2198.68|2197.18|2199.09|2197.59|2197.83|2196.33|0
1674764100000|2023-01-26 20:15:00|2199.09|2197.59|2199.52|2198.02|2199.53|2198.03|2198.88|2197.38|0
1674764400000|2023-01-26 20:20:00|2199.51|2198.01|2199.95|2198.45|2200.15|2198.65|2199.5|2198|0
1674764700000|2023-01-26 20:25:00|2199.94|2198.44|2200.35|2198.85|2200.79|2199.29|2199.94|2198.44|0
1674765000000|2023-01-26 20:30:00|2200.34|2198.84|2199.94|2198.44|2200.38|2198.88|2199.92|2198.42|0
1674765300000|2023-01-26 20:35:00|2199.95|2198.45|2199.94|2198.44|2200.37|2198.87|2199.51|2198.01|0
1674765600000|2023-01-26 20:40:00|2199.93|2198.43|2199.51|2198.01|2199.96|2198.46|2199.1|2197.6|0
1674765900000|2023-01-26 20:45:00|2199.52|2198.02|2199.94|2198.44|2199.95|2198.45|2199.08|2197.58|0
1674766200000|2023-01-26 20:50:00|2199.95|2198.45|2199.96|2198.46|2200.81|2199.31|2199.54|2198.04|0
1674766500000|2023-01-26 20:55:00|2199.97|2198.47|2201.45|2199.95|2201.67|2200.17|2199.97|2198.47|0
1674766800000|2023-01-26 21:00:00|2200.56|2199.06|2199.43|2197.93|2201.2|2199.7|2199.43|2197.93|0
1674767100000|2023-01-26 21:05:00|2199.44|2197.94|2199.9|2198.4|2200.19|2198.69|2199.43|2197.93|0
1674767400000|2023-01-26 21:10:00|2199.89|2198.39|2199.18|2197.68|2199.9|2198.4|2199.01|2197.51|0
1674767700000|2023-01-26 21:15:00|2199.22|2197.72|2198.97|2197.47|2199.64|2198.14|2198.89|2197.39|0
1674768000000|2023-01-26 21:20:00|2198.89|2197.39|2199.35|2197.85|2199.35|2197.85|2198.8|2197.3|0
1674768300000|2023-01-26 21:25:00|2199.27|2197.77|2199.27|2197.77|2199.35|2197.85|2198.89|2197.39|0
1674768600000|2023-01-26 21:30:00|2199.31|2197.81|2198.63|2197.13|2199.35|2197.85|2198.63|2197.13|0
1674768900000|2023-01-26 21:35:00|2198.64|2197.14|2198.21|2196.71|2198.68|2197.18|2198.05|2196.55|0
1674769200000|2023-01-26 21:40:00|2198.17|2196.67|2197.78|2196.28|2198.26|2196.76|2197.78|2196.28|0
1674769500000|2023-01-26 21:45:00|2197.79|2196.29|2198.16|2196.66|2198.25|2196.75|2197.78|2196.28|0
1674769800000|2023-01-26 21:50:00|2198.12|2196.62|2198.29|2196.79|2198.33|2196.83|2198.04|2196.54|0
1674770100000|2023-01-26 21:55:00|2198.25|2196.75|2198.2|2196.7|2198.37|2196.87|2197.87|2196.37|0
1674770400000|2023-01-26 22:00:00|2198.21|2196.71|2198.12|2196.62|2198.37|2196.87|2198.04|2196.54|0
1674770700000|2023-01-26 22:05:00|2198.16|2196.66|2198.08|2196.58|2198.2|2196.7|2198.08|2196.58|0
1674771000000|2023-01-26 22:10:00|2198.04|2196.54|2198.2|2196.7|2198.2|2196.7|2198.04|2196.54|0
1674771300000|2023-01-26 22:15:00|2198.12|2196.62|2198.08|2196.58|2198.12|2196.62|2198.04|2196.54|0
1674771600000|2023-01-26 22:20:00|2198.04|2196.54|2198.16|2196.66|2198.2|2196.7|2198.04|2196.54|0
1674771900000|2023-01-26 22:25:00|2198.17|2196.67|2198.12|2196.62|2198.37|2196.87|2198.12|2196.62|0
1674772500000|2023-01-26 22:35:00|2198.08|2196.58|2198.25|2196.75|2198.25|2196.75|2197.95|2196.45|0
1674772800000|2023-01-26 22:40:00|2198.16|2196.66|2197.91|2196.41|2198.25|2196.75|2197.62|2196.12|0
1674773100000|2023-01-26 22:45:00|2197.92|2196.42|2197.49|2195.99|2198.12|2196.62|2197.28|2195.78|0
1674773400000|2023-01-26 22:50:00|2197.53|2196.03|2197.71|2196.21|2197.71|2196.21|2197.5|2196|0
1674773700000|2023-01-26 22:55:00|2197.75|2196.25|2197.53|2196.03|2197.75|2196.25|2197.42|2195.92|0
1674774000000|2023-01-26 23:00:00|2197.52|2196.02|2196.44|2194.94|2197.52|2196.02|2196.23|2194.73|0
1674774300000|2023-01-26 23:05:00|2196.52|2195.02|2197.19|2195.69|2197.24|2195.74|2196.35|2194.85|0
1674774600000|2023-01-26 23:10:00|2197.2|2195.7|2197.15|2195.65|2197.36|2195.86|2196.98|2195.48|0
1674774900000|2023-01-26 23:15:00|2197.16|2195.66|2197.61|2196.11|2197.61|2196.11|2197.15|2195.65|0
1674775200000|2023-01-26 23:20:00|2197.57|2196.07|2197.53|2196.03|2197.61|2196.11|2197.36|2195.86|0
1674775500000|2023-01-26 23:25:00|2197.45|2195.95|2196.98|2195.48|2197.53|2196.03|2196.9|2195.4|0
1674775800000|2023-01-26 23:30:00|2196.94|2195.44|2196.69|2195.19|2196.94|2195.44|2196.6|2195.1|0
1674776100000|2023-01-26 23:35:00|2196.77|2195.27|2196.6|2195.1|2197.36|2195.86|2196.6|2195.1|0
1674776400000|2023-01-26 23:40:00|2196.61|2195.11|2196.52|2195.02|2196.69|2195.19|2196.23|2194.73|0
1674776700000|2023-01-26 23:45:00|2196.44|2194.94|2196.14|2194.64|2196.44|2194.94|2196.14|2194.64|0
1674777000000|2023-01-26 23:50:00|2196.23|2194.73|2196.23|2194.73|2196.52|2195.02|2196.23|2194.73|0
1674777300000|2023-01-26 23:55:00|2196.22|2194.72|2196.35|2194.85|2196.44|2194.94|2196.14|2194.64|0
1674777600000|2023-01-27 00:00:00|2196.27|2194.77|2196.43|2194.93|2196.44|2194.94|2195.96|2194.46|0
1674777900000|2023-01-27 00:05:00|2196.51|2195.01|2196.59|2195.09|2196.68|2195.18|2196.43|2194.93|0
1674778200000|2023-01-27 00:10:00|2196.55|2195.05|2197.32|2195.82|2197.58|2196.08|2196.55|2195.05|0
1674778500000|2023-01-27 00:15:00|2197.65|2196.15|2198.9|2197.4|2199.31|2197.81|2197.24|2195.74|0
1674778800000|2023-01-27 00:20:00|2198.89|2197.39|2199.38|2197.88|2199.8|2198.3|2198.89|2197.39|0
1674779100000|2023-01-27 00:25:00|2199.39|2197.89|2200.21|2198.71|2200.21|2198.71|2199.38|2197.88|0
1674779400000|2023-01-27 00:30:00|2200.22|2198.72|2199.8|2198.3|2200.63|2199.13|2199.8|2198.3|0
1674779700000|2023-01-27 00:35:00|2200|2198.5|2199.79|2198.29|2200.21|2198.71|2199.79|2198.29|0
1674780000000|2023-01-27 00:40:00|2200.2|2198.7|2199.78|2198.28|2200.2|2198.7|2199.78|2198.28|0
1674780300000|2023-01-27 00:45:00|2200.19|2198.69|2200.2|2198.7|2200.2|2198.7|2199.78|2198.28|0
1674780600000|2023-01-27 00:50:00|2200.21|2198.71|2199.78|2198.28|2200.21|2198.71|2199.78|2198.28|0
1674780900000|2023-01-27 00:55:00|2199.99|2198.49|2199.78|2198.28|2200.19|2198.69|2199.78|2198.28|0
1674781200000|2023-01-27 01:00:00|2199.37|2197.87|2199.37|2197.87|2199.78|2198.28|2199.36|2197.86|0
1674781500000|2023-01-27 01:05:00|2199.58|2198.08|2199.79|2198.29|2199.79|2198.29|2199.37|2197.87|0
1674781800000|2023-01-27 01:10:00|2199.8|2198.3|2200.21|2198.71|2200.22|2198.72|2199.79|2198.29|0
1674782100000|2023-01-27 01:15:00|2200.22|2198.72|2199.8|2198.3|2200.22|2198.72|2199.8|2198.3|0
1674782400000|2023-01-27 01:20:00|2200.21|2198.71|2198.95|2197.45|2200.21|2198.71|2198.95|2197.45|0
1674782700000|2023-01-27 01:25:00|2199.36|2197.86|2198.96|2197.46|2199.37|2197.87|2198.95|2197.45|0
1674783000000|2023-01-27 01:30:00|2199.37|2197.87|2199.78|2198.28|2199.79|2198.29|2198.95|2197.45|0
1674783300000|2023-01-27 01:35:00|2199.77|2198.27|2199.78|2198.28|2199.78|2198.28|2199.36|2197.86|0
1674783600000|2023-01-27 01:40:00|2199.77|2198.27|2199.36|2197.86|2199.77|2198.27|2199.36|2197.86|0
1674783900000|2023-01-27 01:45:00|2199.37|2197.87|2198.94|2197.44|2199.78|2198.28|2198.94|2197.44|0
1674784200000|2023-01-27 01:50:00|2199.15|2197.65|2199.36|2197.86|2199.36|2197.86|2198.94|2197.44|0
1674784500000|2023-01-27 01:55:00|2199.37|2197.87|2199.35|2197.85|2199.37|2197.87|2198.94|2197.44|0
1674784800000|2023-01-27 02:00:00|2199.37|2197.87|2199.79|2198.29|2199.79|2198.29|2199.37|2197.87|0
1674785100000|2023-01-27 02:05:00|2199.78|2198.28|2200.21|2198.71|2200.21|2198.71|2199.78|2198.28|0
1674785400000|2023-01-27 02:10:00|2200.22|2198.72|2200.21|2198.71|2200.62|2199.12|2200.21|2198.71|0
1674786000000|2023-01-27 02:20:00|2200.2|2198.7|2200.21|2198.71|2200.21|2198.71|2199.79|2198.29|0
1674786300000|2023-01-27 02:25:00|2199.8|2198.3|2199.8|2198.3|2200.21|2198.71|2199.8|2198.3|0
1674786600000|2023-01-27 02:30:00|2199.81|2198.31|2199.8|2198.3|2200.22|2198.72|2199.8|2198.3|0
1674786900000|2023-01-27 02:35:00|2199.81|2198.31|2200.22|2198.72|2200.22|2198.72|2199.81|2198.31|0
1674787200000|2023-01-27 02:40:00|2200.43|2198.93|2200.21|2198.71|2200.43|2198.93|2200.21|2198.71|0
1674787500000|2023-01-27 02:45:00|2200.22|2198.72|2200.22|2198.72|2200.22|2198.72|2199.8|2198.3|0
1674787800000|2023-01-27 02:50:00|2200.21|2198.71|2199.8|2198.3|2200.22|2198.72|2199.8|2198.3|0
1674788100000|2023-01-27 02:55:00|2199.79|2198.29|2200.21|2198.71|2200.21|2198.71|2199.79|2198.29|0
1674788400000|2023-01-27 03:00:00|2200.01|2198.51|2200.21|2198.71|2200.21|2198.71|2199.8|2198.3|0
1674788700000|2023-01-27 03:05:00|2200.22|2198.72|2200.21|2198.71|2200.22|2198.72|2200.21|2198.71|0
1674789000000|2023-01-27 03:10:00|2200.22|2198.72|2200.22|2198.72|2200.22|2198.72|2200.21|2198.71|0
1674789300000|2023-01-27 03:15:00|2200.21|2198.71|2200.19|2198.69|2200.22|2198.72|2200.18|2198.68|0
1674789600000|2023-01-27 03:20:00|2200.18|2198.68|2200.18|2198.68|2200.19|2198.69|2200.17|2198.67|0
1674789900000|2023-01-27 03:25:00|2200.17|2198.67|2199.76|2198.26|2200.18|2198.68|2199.76|2198.26|0
1674790200000|2023-01-27 03:30:00|2199.77|2198.27|2199.76|2198.26|2200.18|2198.68|2199.76|2198.26|0
1674790500000|2023-01-27 03:35:00|2199.75|2198.25|2200.17|2198.67|2200.17|2198.67|2199.75|2198.25|0
1674790800000|2023-01-27 03:40:00|2200.16|2198.66|2199.76|2198.26|2200.17|2198.67|2199.76|2198.26|0
1674791100000|2023-01-27 03:45:00|2199.77|2198.27|2199.76|2198.26|2199.77|2198.27|2199.76|2198.26|0
1674791400000|2023-01-27 03:50:00|2199.36|2197.86|2198.93|2197.43|2199.36|2197.86|2198.93|2197.43|0
1674791700000|2023-01-27 03:55:00|2198.92|2197.42|2198.52|2197.02|2198.93|2197.43|2198.52|2197.02|0
1674792000000|2023-01-27 04:00:00|2198.51|2197.01|2198.52|2197.02|2198.93|2197.43|2198.51|2197.01|0
1674792300000|2023-01-27 04:05:00|2198.93|2197.43|2198.94|2197.44|2198.94|2197.44|2198.93|2197.43|0
1674792600000|2023-01-27 04:10:00|2199.35|2197.85|2199.35|2197.85|2199.36|2197.86|2198.94|2197.44|0
1674792900000|2023-01-27 04:15:00|2199.36|2197.86|2198.94|2197.44|2199.36|2197.86|2198.94|2197.44|0
1674793200000|2023-01-27 04:20:00|2198.95|2197.45|2198.95|2197.45|2198.95|2197.45|2198.94|2197.44|0
1674793500000|2023-01-27 04:25:00|2199.15|2197.65|2198.95|2197.45|2199.15|2197.65|2198.94|2197.44|0
1674793800000|2023-01-27 04:30:00|2198.94|2197.44|2199.36|2197.86|2199.36|2197.86|2198.94|2197.44|0
1674794100000|2023-01-27 04:35:00|2199.77|2198.27|2199.78|2198.28|2199.78|2198.28|2199.37|2197.87|0
1674794400000|2023-01-27 04:40:00|2199.77|2198.27|2199.78|2198.28|2199.78|2198.28|2199.77|2198.27|0
1674794700000|2023-01-27 04:45:00|2199.77|2198.27|2199.77|2198.27|2199.77|2198.27|2199.77|2198.27|0
1674795000000|2023-01-27 04:50:00|2199.78|2198.28|2199.78|2198.28|2199.78|2198.28|2199.77|2198.27|0
1674795300000|2023-01-27 04:55:00|2199.77|2198.27|2199.36|2197.86|2199.77|2198.27|2199.36|2197.86|0
1674795600000|2023-01-27 05:00:00|2199.77|2198.27|2200.18|2198.68|2200.18|2198.68|2199.77|2198.27|0
1674795900000|2023-01-27 05:05:00|2200.17|2198.67|2200.17|2198.67|2200.17|2198.67|2200.17|2198.67|0
1674796200000|2023-01-27 05:10:00|2200.58|2199.08|2200.58|2199.08|2200.58|2199.08|2200.58|2199.08|0
1674796500000|2023-01-27 05:15:00|2200.59|2199.09|2200.59|2199.09|2200.6|2199.1|2200.59|2199.09|0
1674796800000|2023-01-27 05:20:00|2200.6|2199.1|2200.59|2199.09|2200.6|2199.1|2200.59|2199.09|0
1674797100000|2023-01-27 05:25:00|2200.6|2199.1|2201.01|2199.51|2201.01|2199.51|2200.59|2199.09|0
1674797400000|2023-01-27 05:30:00|2200.6|2199.1|2200.8|2199.3|2201.01|2199.51|2200.6|2199.1|0
1674797700000|2023-01-27 05:35:00|2200.6|2199.1|2200.6|2199.1|2201.01|2199.51|2200.6|2199.1|0
1674798000000|2023-01-27 05:40:00|2200.19|2198.69|2199.78|2198.28|2200.4|2198.9|2199.78|2198.28|0
1674798600000|2023-01-27 05:50:00|2200.19|2198.69|2199.78|2198.28|2200.19|2198.69|2199.78|2198.28|0
1674799500000|2023-01-27 06:05:00|2199.55|2198.05|2199.96|2198.46|2199.96|2198.46|2199.55|2198.05|0
1674799800000|2023-01-27 06:10:00|2199.95|2198.45|2199.12|2197.62|2199.95|2198.45|2199.11|2197.61|0
1674800100000|2023-01-27 06:15:00|2199.13|2197.63|2199.54|2198.04|2199.54|2198.04|2199.13|2197.63|0
1674800400000|2023-01-27 06:20:00|2199.13|2197.63|2199.54|2198.04|2199.54|2198.04|2199.13|2197.63|0
1674800700000|2023-01-27 06:25:00|2199.53|2198.03|2199.13|2197.63|2199.54|2198.04|2199.12|2197.62|0
1674801000000|2023-01-27 06:30:00|2199.12|2197.62|2198.69|2197.19|2199.13|2197.63|2198.69|2197.19|0
1674801300000|2023-01-27 06:35:00|2198.7|2197.2|2197.46|2195.96|2198.7|2197.2|2197.46|2195.96|0
1674801600000|2023-01-27 06:40:00|2197.45|2195.95|2196.62|2195.12|2197.45|2195.95|2196.61|2195.11|0
1674801900000|2023-01-27 06:45:00|2196.61|2195.11|2197.42|2195.92|2197.42|2195.92|2196.57|2195.07|0
1674802200000|2023-01-27 06:50:00|2197.43|2195.93|2197.63|2196.13|2197.84|2196.34|2197.42|2195.92|0
1674802500000|2023-01-27 06:55:00|2197.83|2196.33|2197.85|2196.35|2198.25|2196.75|2197.63|2196.13|0
1674802800000|2023-01-27 07:00:00|2197.65|2196.15|2195.8|2194.3|2197.65|2196.15|2195.79|2194.29|0
1674803100000|2023-01-27 07:05:00|2195.79|2194.29|2196.56|2195.06|2197|2195.5|2195.37|2193.87|0
1674803400000|2023-01-27 07:10:00|2196.16|2194.66|2195.7|2194.2|2196.56|2195.06|2195.31|2193.81|0
1674803700000|2023-01-27 07:15:00|2195.69|2194.19|2195.73|2194.23|2195.73|2194.23|2195.69|2194.19|0
1674804000000|2023-01-27 07:20:00|2196.14|2194.64|2195.23|2193.73|2196.14|2194.64|2195.23|2193.73|0
1674804300000|2023-01-27 07:25:00|2195.24|2193.74|2194.51|2193.01|2195.24|2193.74|2194.51|2193.01|0
1674804600000|2023-01-27 07:30:00|2193.89|2192.39|2186.66|2185.26|2193.89|2192.39|2186.29|2184.89|119
1674804900000|2023-01-27 07:35:00|2186.79|2185.39|2187.66|2186.26|2188.66|2187.26|2186.79|2185.39|48
1674805200000|2023-01-27 07:40:00|2187.54|2186.14|2186.79|2185.39|2187.54|2186.14|2186.66|2185.26|7
1674805500000|2023-01-27 07:45:00|2187.04|2185.64|2187.04|2185.64|2187.41|2186.01|2186.79|2185.39|16
1674805800000|2023-01-27 07:50:00|2186.79|2185.39|2186.29|2184.89|2187.54|2186.14|2186.16|2184.76|60
1674806100000|2023-01-27 07:55:00|2187.09|2185.59|2185.48|2183.98|2187.5|2186|2185.48|2183.98|0
1674806400000|2023-01-27 08:00:00|2185.49|2183.99|2193.09|2192.59|2195.46|2194.96|2185.48|2183.98|4942
1674806700000|2023-01-27 08:05:00|2193.21|2192.71|2195.84|2195.34|2196.96|2196.46|2190.09|2189.59|3125
1674807000000|2023-01-27 08:10:00|2195.96|2195.46|2193.84|2193.34|2196.09|2195.59|2193.34|2192.84|1593
1674807300000|2023-01-27 08:15:00|2194.09|2193.59|2191.59|2191.09|2194.71|2194.21|2191.59|2191.09|1329
1674807600000|2023-01-27 08:20:00|2191.34|2190.84|2194.59|2194.09|2195.59|2195.09|2190.84|2190.34|1555
1674807900000|2023-01-27 08:25:00|2194.71|2194.21|2197.59|2197.09|2198.34|2197.84|2193.84|2193.34|1737
1674808200000|2023-01-27 08:30:00|2197.84|2197.34|2202.59|2202.09|2203.09|2202.59|2197.59|2197.09|2339
1674808500000|2023-01-27 08:35:00|2202.71|2202.21|2201.34|2200.84|2203.09|2202.59|2200.34|2199.84|1751
1674808800000|2023-01-27 08:40:00|2201.26|2200.76|2201.51|2201.01|2203.01|2202.51|2201.01|2200.51|1612
1674809100000|2023-01-27 08:45:00|2201.63|2201.13|2201.88|2201.38|2202.76|2202.26|2200.26|2199.76|1009
1674809400000|2023-01-27 08:50:00|2202.01|2201.51|2201.76|2201.26|2204.26|2203.76|2201.51|2201.01|1140
1674809700000|2023-01-27 08:55:00|2201.88|2201.38|2200.51|2200.01|2203.01|2202.51|2200.26|2199.76|671
1674810000000|2023-01-27 09:00:00|2200.63|2200.13|2199.51|2199.01|2201.51|2201.01|2199.26|2198.76|654
1674810300000|2023-01-27 09:05:00|2199.26|2198.76|2198.26|2197.76|2199.51|2199.01|2197.26|2196.76|837
1674810600000|2023-01-27 09:10:00|2198.13|2197.63|2197.01|2196.51|2198.26|2197.76|2196.51|2196.01|515
1674810900000|2023-01-27 09:15:00|2197.26|2196.76|2196.63|2196.13|2197.51|2197.01|2195.51|2195.01|554
1674811200000|2023-01-27 09:20:00|2196.76|2196.26|2198.01|2197.51|2198.76|2198.26|2196.76|2196.26|843
1674811500000|2023-01-27 09:25:00|2197.76|2197.26|2197.76|2197.26|2198.26|2197.76|2197.26|2196.76|717
1674811800000|2023-01-27 09:30:00|2198.01|2197.51|2198.01|2197.51|2198.51|2198.01|2197.26|2196.76|602
1674812100000|2023-01-27 09:35:00|2197.76|2197.26|2197.76|2197.26|2199.01|2198.51|2197.76|2197.26|480
1674812400000|2023-01-27 09:40:00|2198.01|2197.51|2195.76|2195.26|2198.01|2197.51|2195.51|2195.01|536
1674812700000|2023-01-27 09:45:00|2195.51|2195.01|2195.51|2195.01|2195.51|2195.01|2193.76|2193.26|774
1674813000000|2023-01-27 09:50:00|2195.26|2194.76|2193.63|2193.13|2195.51|2195.01|2193.51|2193.01|626
1674813300000|2023-01-27 09:55:00|2193.76|2193.26|2191.63|2191.13|2194.26|2193.76|2191.51|2191.01|610
1674813600000|2023-01-27 10:00:00|2191.51|2191.01|2194.51|2194.01|2194.76|2194.26|2191.51|2191.01|656
1674813900000|2023-01-27 10:05:00|2194.76|2194.26|2194.01|2193.51|2195.01|2194.51|2193.51|2193.01|340
1674814200000|2023-01-27 10:10:00|2193.76|2193.26|2195.01|2194.51|2195.01|2194.51|2193.26|2192.76|402
1674814500000|2023-01-27 10:15:00|2194.88|2194.38|2197.01|2196.51|2197.01|2196.51|2194.26|2193.76|593
1674814800000|2023-01-27 10:20:00|2196.76|2196.26|2199.26|2198.76|2199.76|2199.26|2196.51|2196.01|893
1674815100000|2023-01-27 10:25:00|2199.51|2199.01|2198.26|2197.76|2199.76|2199.26|2198.13|2197.63|429
1674815400000|2023-01-27 10:30:00|2198.51|2198.01|2197.38|2196.88|2198.51|2198.01|2197.26|2196.76|428
1674815700000|2023-01-27 10:35:00|2197.51|2197.01|2198.01|2197.51|2198.51|2198.01|2197.01|2196.51|534
1674816000000|2023-01-27 10:40:00|2197.88|2197.38|2197.51|2197.01|2198.01|2197.51|2196.76|2196.26|215
1674816300000|2023-01-27 10:45:00|2197.26|2196.76|2196.76|2196.26|2197.51|2197.01|2196.26|2195.76|239
1674816600000|2023-01-27 10:50:00|2196.63|2196.13|2197.76|2197.26|2198.26|2197.76|2196.63|2196.13|366
1674816900000|2023-01-27 10:55:00|2197.63|2197.13|2197.63|2197.13|2199.01|2198.51|2197.51|2197.01|384
1674817200000|2023-01-27 11:00:00|2197.76|2197.26|2199.01|2198.51|2199.01|2198.51|2196.88|2196.38|351
1674817500000|2023-01-27 11:05:00|2199.13|2198.63|2197.76|2197.26|2199.76|2199.26|2197.76|2197.26|442
1674817800000|2023-01-27 11:10:00|2197.63|2197.13|2199.51|2199.01|2199.76|2199.26|2197.63|2197.13|322
1674818100000|2023-01-27 11:15:00|2199.76|2199.26|2201.26|2200.76|2201.26|2200.76|2199.76|2199.26|356
1674818400000|2023-01-27 11:20:00|2201.01|2200.51|2201.26|2200.76|2201.51|2201.01|2199.76|2199.26|374
1674818700000|2023-01-27 11:25:00|2201.01|2200.51|2202.01|2201.51|2202.01|2201.51|2200.51|2200.01|312
1674819000000|2023-01-27 11:30:00|2201.76|2201.26|2201.51|2201.01|2202.51|2202.01|2201.51|2201.01|254
1674819300000|2023-01-27 11:35:00|2201.26|2200.76|2201.51|2201.01|2202.51|2202.01|2201.01|2200.51|331
1674819600000|2023-01-27 11:40:00|2201.63|2201.13|2201.01|2200.51|2201.88|2201.38|2200.76|2200.26|205
1674819900000|2023-01-27 11:45:00|2200.76|2200.26|2200.51|2200.01|2201.38|2200.88|2199.88|2199.38|288
1674820200000|2023-01-27 11:50:00|2200.38|2199.88|2199.01|2198.51|2200.38|2199.88|2199.01|2198.51|225
1674820500000|2023-01-27 11:55:00|2199.26|2198.76|2199.76|2199.26|2199.76|2199.26|2198.38|2197.88|241
1674820800000|2023-01-27 12:00:00|2199.63|2199.13|2201.01|2200.51|2201.26|2200.76|2199.51|2199.01|198
1674821100000|2023-01-27 12:05:00|2201.13|2200.63|2201.13|2200.63|2201.38|2200.88|2200.01|2199.51|262
1674821400000|2023-01-27 12:10:00|2201.01|2200.51|2199.51|2199.01|2201.38|2200.88|2199.51|2199.01|247
1674821700000|2023-01-27 12:15:00|2199.76|2199.26|2199.01|2198.51|2200.26|2199.76|2198.88|2198.38|372
1674822000000|2023-01-27 12:20:00|2198.88|2198.38|2197.76|2197.26|2199.01|2198.51|2197.13|2196.63|457
1674822300000|2023-01-27 12:25:00|2197.63|2197.13|2196.01|2195.51|2198.13|2197.63|2196.01|2195.51|673
1674822600000|2023-01-27 12:30:00|2195.88|2195.38|2195.01|2194.51|2196.13|2195.63|2194.76|2194.26|274
1674822900000|2023-01-27 12:35:00|2195.13|2194.63|2194.76|2194.26|2195.76|2195.26|2193.76|2193.26|577
1674823200000|2023-01-27 12:40:00|2194.96|2194.46|2194.71|2194.21|2198.21|2197.71|2194.46|2193.96|1013
1674823500000|2023-01-27 12:45:00|2194.46|2193.96|2193.71|2193.21|2194.71|2194.21|2193.21|2192.71|422
1674823800000|2023-01-27 12:50:00|2193.96|2193.46|2191.21|2190.71|2194.08|2193.58|2190.96|2190.46|691
1674824100000|2023-01-27 12:55:00|2191.46|2190.96|2192.71|2192.21|2193.46|2192.96|2191.46|2190.96|431
1674824400000|2023-01-27 13:00:00|2192.83|2192.33|2194.21|2193.71|2195.08|2194.58|2191.96|2191.46|1126
1674824700000|2023-01-27 13:05:00|2194.46|2193.96|2192.46|2191.96|2194.46|2193.96|2192.46|2191.96|368
1674825000000|2023-01-27 13:10:00|2192.71|2192.21|2193.33|2192.83|2193.46|2192.96|2191.96|2191.46|326
1674825300000|2023-01-27 13:15:00|2193.21|2192.71|2193.96|2193.46|2194.21|2193.71|2192.83|2192.33|362
1674825600000|2023-01-27 13:20:00|2194.21|2193.71|2193.33|2192.83|2194.21|2193.71|2191.96|2191.46|344
1674825900000|2023-01-27 13:25:00|2193.46|2192.96|2193.08|2192.58|2193.46|2192.96|2191.46|2190.96|341
1674826200000|2023-01-27 13:30:00|2193.21|2192.71|2195.46|2194.96|2195.58|2195.08|2191.08|2190.58|923
1674826500000|2023-01-27 13:35:00|2195.58|2195.08|2192.46|2191.96|2196.21|2195.71|2192.46|2191.96|360
1674826800000|2023-01-27 13:40:00|2192.33|2191.83|2191.96|2191.46|2192.46|2191.96|2191.21|2190.71|382
1674827100000|2023-01-27 13:45:00|2192.21|2191.71|2191.21|2190.71|2192.46|2191.96|2191.21|2190.71|530
1674827400000|2023-01-27 13:50:00|2191.46|2190.96|2190.21|2189.71|2191.71|2191.21|2190.21|2189.71|330
1674827700000|2023-01-27 13:55:00|2190.46|2189.96|2188.71|2188.21|2190.46|2189.96|2187.71|2187.21|595
1674828000000|2023-01-27 14:00:00|2188.96|2188.46|2189.96|2189.46|2190.46|2189.96|2188.96|2188.46|391
1674828300000|2023-01-27 14:05:00|2190.21|2189.71|2189.96|2189.46|2190.21|2189.71|2189.08|2188.58|267
1674828600000|2023-01-27 14:10:00|2190.21|2189.71|2191.58|2191.08|2191.58|2191.08|2189.96|2189.46|336
1674828900000|2023-01-27 14:15:00|2191.71|2191.21|2192.21|2191.71|2192.21|2191.71|2191.21|2190.71|294
1674829200000|2023-01-27 14:20:00|2192.46|2191.96|2192.21|2191.71|2193.21|2192.71|2191.71|2191.21|413
1674829500000|2023-01-27 14:25:00|2192.46|2191.96|2193.21|2192.71|2194.21|2193.71|2192.46|2191.96|319
1674829800000|2023-01-27 14:30:00|2193.33|2192.83|2192.96|2192.46|2194.46|2193.96|2191.83|2191.33|963
1674830100000|2023-01-27 14:35:00|2192.71|2192.21|2193.71|2193.21|2195.46|2194.96|2192.46|2191.96|905
1674830400000|2023-01-27 14:40:00|2193.96|2193.46|2195.71|2195.21|2195.96|2195.46|2193.46|2192.96|557
1674830700000|2023-01-27 14:45:00|2195.83|2195.33|2195.96|2195.46|2197.21|2196.71|2195.46|2194.96|680
1674831000000|2023-01-27 14:50:00|2196.08|2195.58|2196.46|2195.96|2197.21|2196.71|2195.96|2195.46|617
1674831300000|2023-01-27 14:55:00|2196.71|2196.21|2195.33|2194.83|2196.96|2196.46|2194.21|2193.71|1155
1674831600000|2023-01-27 15:00:00|2195.21|2194.71|2199.21|2198.71|2199.46|2198.96|2193.71|2193.21|1109
1674831900000|2023-01-27 15:05:00|2198.96|2198.46|2201.71|2201.21|2201.96|2201.46|2197.83|2197.33|1337
1674832200000|2023-01-27 15:10:00|2201.68|2201.18|2199.93|2199.43|2202.93|2202.43|2199.93|2199.43|827
1674832500000|2023-01-27 15:15:00|2199.68|2199.18|2197.93|2197.43|2200.3|2199.8|2197.43|2196.93|556
1674832800000|2023-01-27 15:20:00|2198.05|2197.55|2197.43|2196.93|2198.68|2198.18|2196.43|2195.93|705
1674833100000|2023-01-27 15:25:00|2197.3|2196.8|2197.18|2196.68|2198.43|2197.93|2196.68|2196.18|372
1674833400000|2023-01-27 15:30:00|2197.05|2196.55|2196.68|2196.18|2198.68|2198.18|2196.18|2195.68|684
1674833700000|2023-01-27 15:35:00|2196.55|2196.05|2199.18|2198.68|2199.43|2198.93|2196.55|2196.05|511
1674834000000|2023-01-27 15:40:00|2199.43|2198.93|2198.43|2197.93|2199.43|2198.93|2197.68|2197.18|850
1674834300000|2023-01-27 15:45:00|2198.55|2198.05|2195.43|2194.93|2198.68|2198.18|2194.93|2194.43|643
1674834600000|2023-01-27 15:50:00|2195.55|2195.05|2193.18|2192.68|2195.93|2195.43|2193.18|2192.68|655
1674834900000|2023-01-27 15:55:00|2193.05|2192.55|2193.18|2192.68|2193.43|2192.93|2192.05|2191.55|995
1674835200000|2023-01-27 16:00:00|2193.43|2192.93|2194.68|2194.18|2194.68|2194.18|2193.18|2192.68|641
1674835500000|2023-01-27 16:05:00|2194.93|2194.43|2193.93|2193.43|2195.43|2194.93|2192.93|2192.43|790
1674835800000|2023-01-27 16:10:00|2194.05|2193.55|2193.68|2193.18|2194.68|2194.18|2193.43|2192.93|513
1674836100000|2023-01-27 16:15:00|2193.55|2193.05|2195.18|2194.68|2195.68|2195.18|2193.43|2192.93|824
1674836400000|2023-01-27 16:20:00|2195.43|2194.93|2196.8|2195.3|2196.8|2196.18|2194.68|2194.18|1220
1674836700000|2023-01-27 16:25:00|2196.74|2195.24|2197.15|2195.65|2197.57|2196.07|2196.32|2194.82|565
1674837000000|2023-01-27 16:30:00|2197.16|2195.66|2198.94|2197.54|2199.32|2197.92|2197.16|2195.66|216
1674837300000|2023-01-27 16:35:00|2198.57|2197.17|2199.69|2198.29|2199.69|2198.29|2198.44|2197.04|71
1674837600000|2023-01-27 16:40:00|2199.82|2198.42|2200.82|2199.42|2200.82|2199.42|2199.69|2198.29|23
1674837900000|2023-01-27 16:45:00|2200.94|2199.54|2200.07|2198.67|2200.94|2199.54|2198.94|2197.54|89
1674838200000|2023-01-27 16:50:00|2200.19|2198.79|2201.07|2199.67|2201.07|2199.67|2200.07|2198.67|4
1674838500000|2023-01-27 16:55:00|2200.94|2199.54|2201.86|2200.36|2203.07|2201.67|2200.94|2199.54|138
1674838800000|2023-01-27 17:00:00|2201.87|2200.37|2201.42|2199.92|2201.88|2200.38|2201|2199.5|0
1674839100000|2023-01-27 17:05:00|2201.01|2199.51|2201.15|2199.65|2201.59|2200.09|2201|2199.5|0
1674839400000|2023-01-27 17:10:00|2201.16|2199.66|2201.6|2200.1|2201.6|2200.1|2200.73|2199.23|0
1674839700000|2023-01-27 17:15:00|2201.59|2200.09|2202.06|2200.56|2202.47|2200.97|2201.59|2200.09|0
1674840000000|2023-01-27 17:20:00|2202.05|2200.55|2202.04|2200.54|2202.46|2200.96|2202.03|2200.53|0
1674840300000|2023-01-27 17:25:00|2202.24|2200.74|2201.58|2200.08|2202.46|2200.96|2201.16|2199.66|0
1674840600000|2023-01-27 17:30:00|2201.59|2200.09|2202.54|2201.04|2202.54|2201.04|2201.57|2200.07|0
1674840900000|2023-01-27 17:35:00|2202.53|2201.03|2202.98|2201.48|2202.98|2201.48|2202.53|2201.03|0
1674841200000|2023-01-27 17:40:00|2203.39|2201.89|2202.48|2200.98|2203.4|2201.9|2202.47|2200.97|0
1674841500000|2023-01-27 17:45:00|2202.47|2200.97|2203.32|2201.82|2203.33|2201.83|2202.06|2200.56|0
1674841800000|2023-01-27 17:50:00|2203.31|2201.81|2203.32|2201.82|2203.75|2202.25|2202.9|2201.4|0
1674842100000|2023-01-27 17:55:00|2203.33|2201.83|2202.89|2201.39|2203.33|2201.83|2202.89|2201.39|0
1674842400000|2023-01-27 18:00:00|2202.9|2201.4|2202.07|2200.57|2203.33|2201.83|2202.05|2200.55|0
1674842700000|2023-01-27 18:05:00|2202.06|2200.56|2202.06|2200.56|2202.08|2200.58|2201.65|2200.15|0
1674843000000|2023-01-27 18:10:00|2202.05|2200.55|2202.05|2200.55|2202.06|2200.56|2201.63|2200.13|0
1674843300000|2023-01-27 18:15:00|2202.04|2200.54|2201.62|2200.12|2202.04|2200.54|2200.77|2199.27|0
1674843600000|2023-01-27 18:20:00|2201.63|2200.13|2201.62|2200.12|2202.04|2200.54|2201.19|2199.69|0
1674843900000|2023-01-27 18:25:00|2201.61|2200.11|2202.03|2200.53|2202.05|2200.55|2201.19|2199.69|0
1674844200000|2023-01-27 18:30:00|2202.04|2200.54|2202.48|2200.98|2202.48|2200.98|2202.03|2200.53|0
1674844500000|2023-01-27 18:35:00|2202.47|2200.97|2202.92|2201.42|2202.92|2201.42|2202.47|2200.97|0
1674844800000|2023-01-27 18:40:00|2202.91|2201.41|2202.07|2200.57|2202.92|2201.42|2201.63|2200.13|0
1674845100000|2023-01-27 18:45:00|2202.08|2200.58|2202.5|2201|2202.51|2201.01|2202.06|2200.56|0
1674845400000|2023-01-27 18:50:00|2202.49|2200.99|2201.66|2200.16|2202.49|2200.99|2201.65|2200.15|0
1674845700000|2023-01-27 18:55:00|2201.65|2200.15|2202.44|2200.94|2202.45|2200.95|2201.59|2200.09|0
1674846000000|2023-01-27 19:00:00|2202.45|2200.95|2202.87|2201.37|2203.31|2201.81|2202.44|2200.94|0
1674846300000|2023-01-27 19:05:00|2202.86|2201.36|2202.44|2200.94|2202.88|2201.38|2202.01|2200.51|0
1674846600000|2023-01-27 19:10:00|2202.45|2200.95|2202.88|2201.38|2202.88|2201.38|2202.45|2200.95|0
1674846900000|2023-01-27 19:15:00|2202.89|2201.39|2203.35|2201.85|2203.35|2201.85|2202.89|2201.39|0
1674847200000|2023-01-27 19:20:00|2203.36|2201.86|2203.34|2201.84|2203.36|2201.86|2202.91|2201.41|0
1674847500000|2023-01-27 19:25:00|2203.33|2201.83|2203.33|2201.83|2203.35|2201.85|2202.91|2201.41|0
1674847800000|2023-01-27 19:30:00|2203.34|2201.84|2202.91|2201.41|2203.35|2201.85|2202.91|2201.41|0
1674848100000|2023-01-27 19:35:00|2202.92|2201.42|2203.37|2201.87|2203.37|2201.87|2202.91|2201.41|0
1674848400000|2023-01-27 19:40:00|2203.36|2201.86|2203.32|2201.82|2203.38|2201.88|2202.95|2201.45|0
1674848700000|2023-01-27 19:45:00|2203.31|2201.81|2203.77|2202.27|2203.78|2202.28|2202.9|2201.4|0
1674849000000|2023-01-27 19:50:00|2203.76|2202.26|2203.35|2201.85|2203.78|2202.28|2203.34|2201.84|0
1674849300000|2023-01-27 19:55:00|2203.36|2201.86|2203.35|2201.85|2203.77|2202.27|2203.34|2201.84|0
1674849600000|2023-01-27 20:00:00|2203.36|2201.86|2203.78|2202.28|2203.79|2202.29|2203.35|2201.85|0
1674849900000|2023-01-27 20:05:00|2203.79|2202.29|2205.1|2203.6|2205.12|2203.62|2203.78|2202.28|0
1674850200000|2023-01-27 20:10:00|2205.09|2203.59|2203.77|2202.27|2205.11|2203.61|2203.76|2202.26|0
1674850500000|2023-01-27 20:15:00|2203.78|2202.28|2203.78|2202.28|2203.78|2202.28|2203.33|2201.83|0
1674850800000|2023-01-27 20:20:00|2203.79|2202.29|2203.77|2202.27|2203.79|2202.29|2202.49|2200.99|0
1674851100000|2023-01-27 20:25:00|2203.78|2202.28|2204.37|2202.87|2204.37|2202.87|2203.51|2202.01|0
1674851400000|2023-01-27 20:30:00|2204.38|2202.88|2204.81|2203.31|2204.81|2203.31|2203.94|2202.44|0
1674851700000|2023-01-27 20:35:00|2204.8|2203.3|2203.95|2202.45|2204.81|2203.31|2203.94|2202.44|0
1674852000000|2023-01-27 20:40:00|2203.96|2202.46|2204.02|2202.52|2204.43|2202.93|2203.52|2202.02|0
1674852300000|2023-01-27 20:45:00|2204.01|2202.51|2203.13|2201.63|2204.02|2202.52|2202.91|2201.41|0
1674852600000|2023-01-27 20:50:00|2203.11|2201.61|2201.13|2199.63|2203.11|2201.61|2200.32|2198.82|0
1674852900000|2023-01-27 20:55:00|2201.12|2199.62|2200.67|2199.17|2201.52|2200.02|2200.25|2198.75|0
1674853200000|2023-01-27 21:00:00|2200.66|2199.16|2200.04|2198.54|2201.3|2199.8|2199.74|2198.24|0
1674853500000|2023-01-27 21:05:00|2199.91|2198.41|2200.04|2198.54|2200.76|2199.26|2199.74|2198.24|0
1674853800000|2023-01-27 21:10:00|2199.91|2198.41|2200.76|2199.26|2200.84|2199.34|2199.91|2198.41|0
1674854100000|2023-01-27 21:15:00|2200.84|2199.34|2200.21|2198.71|2200.84|2199.34|2200.12|2198.62|0
1674854400000|2023-01-27 21:20:00|2200.29|2198.79|2200.21|2198.71|2200.67|2199.17|2200.12|2198.62|0
1674854700000|2023-01-27 21:25:00|2200.12|2198.62|2200.59|2199.09|2200.67|2199.17|2200.12|2198.62|0
1674855000000|2023-01-27 21:30:00|2200.58|2199.08|2200.46|2198.96|2200.59|2199.09|2200.21|2198.71|0
1674855300000|2023-01-27 21:35:00|2200.38|2198.88|2200.38|2198.88|2200.46|2198.96|2200.21|2198.71|0
1674855600000|2023-01-27 21:40:00|2200.46|2198.96|2200.68|2199.18|2200.76|2199.26|2200.46|2198.96|0
1674855900000|2023-01-27 21:45:00|2200.64|2199.14|2200.3|2198.8|2200.64|2199.14|2200.3|2198.8|0
1674856500000|2023-01-27 21:55:00|2200.38|2198.88|2200.8|2199.3|2200.89|2199.39|2200.3|2198.8|0
1674856800000|2023-01-27 22:00:00|2201.03|2199.53|2201.03|2199.53|2201.03|2199.53|2201.03|2199.53|0
1675033200000|2023-01-29 23:00:00|2199.6|2198.1|2199.05|2197.55|2199.68|2198.18|2198.88|2197.38|0
1675033500000|2023-01-29 23:05:00|2199.09|2197.59|2200.36|2198.86|2200.78|2199.28|2199.09|2197.59|0
1675033800000|2023-01-29 23:10:00|2200.4|2198.9|2201.25|2199.75|2201.62|2200.12|2200.36|2198.86|0
1675034100000|2023-01-29 23:15:00|2201.46|2199.96|2200.44|2198.94|2201.46|2199.96|2199.81|2198.31|0
1675034400000|2023-01-29 23:20:00|2200.45|2198.95|2198.49|2196.99|2200.61|2199.11|2198.49|2196.99|0
1675034700000|2023-01-29 23:25:00|2198.4|2196.9|2198.28|2196.78|2199.37|2197.87|2198.19|2196.69|0
1675035000000|2023-01-29 23:30:00|2198.32|2196.82|2198.78|2197.28|2198.95|2197.45|2197.85|2196.35|0
1675035300000|2023-01-29 23:35:00|2198.82|2197.32|2198.7|2197.2|2198.95|2197.45|2198.49|2196.99|0
1675035600000|2023-01-29 23:40:00|2198.74|2197.24|2198.69|2197.19|2199.03|2197.53|2198.48|2196.98|0
1675035900000|2023-01-29 23:45:00|2198.77|2197.27|2198.56|2197.06|2198.77|2197.27|2198.22|2196.72|0
1675036200000|2023-01-29 23:50:00|2198.48|2196.98|2199.32|2197.82|2199.32|2197.82|2198.31|2196.81|0
1675036500000|2023-01-29 23:55:00|2199.28|2197.78|2198.69|2197.19|2199.32|2197.82|2198.48|2196.98|0
1675036800000|2023-01-30 00:00:00|2198.86|2197.36|2198.94|2197.44|2199.03|2197.53|2198.01|2196.51|0
1675037100000|2023-01-30 00:05:00|2199.03|2197.53|2199.53|2198.03|2199.57|2198.07|2198.86|2197.36|0
1675037400000|2023-01-30 00:10:00|2199.49|2197.99|2200.19|2198.69|2200.36|2198.86|2199.4|2197.9|0
1675037700000|2023-01-30 00:15:00|2200.33|2198.83|2199.51|2198.01|2200.75|2199.25|2199.51|2198.01|0
1675038000000|2023-01-30 00:20:00|2199.52|2198.02|2199.51|2198.01|2200.36|2198.86|2199.51|2198.01|0
1675038300000|2023-01-30 00:25:00|2199.52|2198.02|2199.93|2198.43|2199.94|2198.44|2199.51|2198.01|0
1675038600000|2023-01-30 00:30:00|2199.52|2198.02|2199.3|2197.8|2199.93|2198.43|2199.09|2197.59|0
1675038900000|2023-01-30 00:35:00|2199.51|2198.01|2199.3|2197.8|2199.51|2198.01|2199.08|2197.58|0
1675039200000|2023-01-30 00:40:00|2199.09|2197.59|2199.29|2197.79|2199.51|2198.01|2199.08|2197.58|0
1675039500000|2023-01-30 00:45:00|2199.26|2197.76|2198.85|2197.35|2199.27|2197.77|2198.84|2197.34|0
1675039800000|2023-01-30 00:50:00|2198.86|2197.36|2199.27|2197.77|2199.27|2197.77|2198.85|2197.35|0
1675040100000|2023-01-30 00:55:00|2199.07|2197.57|2199.07|2197.57|2199.28|2197.78|2198.44|2196.94|0
1675040400000|2023-01-30 01:00:00|2199.27|2197.77|2198.45|2196.95|2199.27|2197.77|2198.45|2196.95|0
1675040700000|2023-01-30 01:05:00|2198.44|2196.94|2198.02|2196.52|2198.44|2196.94|2198.02|2196.52|0
1675041000000|2023-01-30 01:10:00|2198.01|2196.51|2198.43|2196.93|2198.43|2196.93|2197.59|2196.09|0
1675041300000|2023-01-30 01:15:00|2198.83|2197.33|2198|2196.5|2198.83|2197.33|2198|2196.5|0
1675041600000|2023-01-30 01:20:00|2198.41|2196.91|2199.25|2197.75|2199.25|2197.75|2198|2196.5|0
1675041900000|2023-01-30 01:25:00|2199.24|2197.74|2199.24|2197.74|2199.66|2198.16|2198.83|2197.33|0
1675042200000|2023-01-30 01:30:00|2199.46|2197.96|2199.87|2198.37|2199.87|2198.37|2199.05|2197.55|0
1675042500000|2023-01-30 01:35:00|2199.88|2198.38|2199.46|2197.96|2199.88|2198.38|2199.45|2197.95|0
1675042800000|2023-01-30 01:40:00|2199.45|2197.95|2199.88|2198.38|2199.88|2198.38|2199.45|2197.95|0
1675043100000|2023-01-30 01:45:00|2199.66|2198.16|2199.65|2198.15|2200.07|2198.57|2199.64|2198.14|0
1675043400000|2023-01-30 01:50:00|2199.64|2198.14|2199.65|2198.15|2199.65|2198.15|2199.64|2198.14|0
1675043700000|2023-01-30 01:55:00|2199.24|2197.74|2198.82|2197.32|2199.24|2197.74|2198.82|2197.32|0
1675044000000|2023-01-30 02:00:00|2199.03|2197.53|2198.82|2197.32|2199.23|2197.73|2198.82|2197.32|0
1675044300000|2023-01-30 02:05:00|2199.02|2197.52|2198.82|2197.32|2199.02|2197.52|2198.82|2197.32|0
1675044600000|2023-01-30 02:10:00|2198.83|2197.33|2198.82|2197.32|2199.23|2197.73|2198.82|2197.32|0
1675044900000|2023-01-30 02:15:00|2199.23|2197.73|2198.82|2197.32|2199.23|2197.73|2198.82|2197.32|0
1675045200000|2023-01-30 02:20:00|2199.03|2197.53|2198.83|2197.33|2199.23|2197.73|2198.82|2197.32|0
1675045500000|2023-01-30 02:25:00|2199.24|2197.74|2198.83|2197.33|2199.25|2197.75|2198.83|2197.33|0
1675045800000|2023-01-30 02:30:00|2199.26|2197.76|2199.05|2197.55|2199.47|2197.97|2199.05|2197.55|0
1675046100000|2023-01-30 02:35:00|2199.04|2197.54|2198.63|2197.13|2199.05|2197.55|2198.63|2197.13|0
1675046400000|2023-01-30 02:40:00|2198.64|2197.14|2199.05|2197.55|2199.05|2197.55|2198.63|2197.13|0
1675046700000|2023-01-30 02:45:00|2198.41|2196.91|2198.41|2196.91|2198.83|2197.33|2198.41|2196.91|0
1675047000000|2023-01-30 02:50:00|2198.82|2197.32|2198|2196.5|2198.82|2197.32|2198|2196.5|0
1675047300000|2023-01-30 02:55:00|2197.59|2196.09|2197.59|2196.09|2197.59|2196.09|2196.74|2195.24|0
1675047600000|2023-01-30 03:00:00|2197.39|2195.89|2197.16|2195.66|2197.59|2196.09|2196.75|2195.25|0
1675047900000|2023-01-30 03:05:00|2197.15|2195.65|2196.74|2195.24|2197.16|2195.66|2196.73|2195.23|0
1675048200000|2023-01-30 03:10:00|2196.75|2195.25|2196.33|2194.83|2196.75|2195.25|2196.33|2194.83|0
1675048500000|2023-01-30 03:15:00|2196.54|2195.04|2196.33|2194.83|2196.75|2195.25|2196.32|2194.82|0
1675048800000|2023-01-30 03:20:00|2196.34|2194.84|2196.76|2195.26|2197.17|2195.67|2196.34|2194.84|0
1675049100000|2023-01-30 03:25:00|2196.75|2195.25|2196.76|2195.26|2196.76|2195.26|2196.75|2195.25|0
1675049400000|2023-01-30 03:30:00|2196.97|2195.47|2197.4|2195.9|2197.4|2195.9|2196.77|2195.27|0
1675049700000|2023-01-30 03:35:00|2197.41|2195.91|2197.82|2196.32|2197.82|2196.32|2197.4|2195.9|0
1675050000000|2023-01-30 03:40:00|2197.62|2196.12|2197.4|2195.9|2197.62|2196.12|2197.4|2195.9|0
1675050300000|2023-01-30 03:45:00|2197.17|2195.67|2197.17|2195.67|2197.18|2195.68|2196.76|2195.26|0
1675050600000|2023-01-30 03:50:00|2197.18|2195.68|2196.76|2195.26|2197.18|2195.68|2196.76|2195.26|0
1675050900000|2023-01-30 03:55:00|2196.96|2195.46|2197.38|2195.88|2197.59|2196.09|2196.75|2195.25|0
1675051200000|2023-01-30 04:00:00|2197.18|2195.68|2197.17|2195.67|2197.6|2196.1|2197.17|2195.67|0
1675051500000|2023-01-30 04:05:00|2197.16|2195.66|2197.18|2195.68|2197.18|2195.68|2197.16|2195.66|0
1675051800000|2023-01-30 04:10:00|2197.17|2195.67|2197.59|2196.09|2197.59|2196.09|2197.17|2195.67|0
1675052100000|2023-01-30 04:15:00|2197.58|2196.08|2197.39|2195.89|2197.59|2196.09|2197.17|2195.67|0
1675052400000|2023-01-30 04:20:00|2197.18|2195.68|2197.17|2195.67|2197.18|2195.68|2197.17|2195.67|0
1675052700000|2023-01-30 04:25:00|2196.76|2195.26|2196.96|2195.46|2196.97|2195.47|2196.76|2195.26|0
1675053000000|2023-01-30 04:30:00|2196.97|2195.47|2196.76|2195.26|2197.17|2195.67|2196.75|2195.25|0
1675053300000|2023-01-30 04:35:00|2197.17|2195.67|2196.75|2195.25|2197.17|2195.67|2196.75|2195.25|0
1675053600000|2023-01-30 04:40:00|2196.74|2195.24|2196.75|2195.25|2196.76|2195.26|2196.33|2194.83|0
1675053900000|2023-01-30 04:45:00|2196.54|2195.04|2196.34|2194.84|2196.54|2195.04|2196.32|2194.82|0
1675054200000|2023-01-30 04:50:00|2196.75|2195.25|2196.33|2194.83|2196.75|2195.25|2196.33|2194.83|0
1675054800000|2023-01-30 05:00:00|2196.32|2194.82|2195.08|2193.58|2196.33|2194.83|2195.08|2193.58|0
1675055100000|2023-01-30 05:05:00|2195.07|2193.57|2194.67|2193.17|2195.08|2193.58|2194.25|2192.75|0
1675055400000|2023-01-30 05:10:00|2194.66|2193.16|2194.61|2193.11|2194.67|2193.17|2194.19|2192.69|0
1675055700000|2023-01-30 05:15:00|2194.62|2193.12|2194.62|2193.12|2195.03|2193.53|2194.61|2193.11|0
1675056000000|2023-01-30 05:20:00|2194.82|2193.32|2194.61|2193.11|2194.82|2193.32|2194.6|2193.1|0
1675056300000|2023-01-30 05:25:00|2194.2|2192.7|2194.76|2193.26|2194.97|2193.47|2193.78|2192.28|0
1675056600000|2023-01-30 05:30:00|2194.97|2193.47|2194.96|2193.46|2194.97|2193.47|2194.55|2193.05|0
1675056900000|2023-01-30 05:35:00|2194.97|2193.47|2194.97|2193.47|2194.97|2193.47|2194.96|2193.46|0
1675057200000|2023-01-30 05:40:00|2194.98|2193.48|2194.98|2193.48|2194.98|2193.48|2194.97|2193.47|0
1675057500000|2023-01-30 05:45:00|2195.2|2193.7|2195.21|2193.71|2195.21|2193.71|2195.2|2193.7|0
1675057800000|2023-01-30 05:50:00|2195.62|2194.12|2194.8|2193.3|2195.62|2194.12|2194.79|2193.29|0
1675058100000|2023-01-30 05:55:00|2194.77|2193.27|2193.8|2192.3|2195.45|2193.95|2193.8|2192.3|0
1675058400000|2023-01-30 06:00:00|2193.58|2192.08|2194.48|2192.98|2194.87|2193.37|2193.58|2192.08|0
1675058700000|2023-01-30 06:05:00|2194.69|2193.19|2194.47|2192.97|2194.9|2193.4|2194.47|2192.97|0
1675059000000|2023-01-30 06:10:00|2194.88|2193.38|2194.48|2192.98|2194.89|2193.39|2194.47|2192.97|0
1675059300000|2023-01-30 06:15:00|2194.69|2193.19|2194.5|2193|2194.9|2193.4|2194.47|2192.97|0
1675059600000|2023-01-30 06:20:00|2194.51|2193.01|2194.92|2193.42|2194.92|2193.42|2194.5|2193|0
1675059900000|2023-01-30 06:25:00|2194.91|2193.41|2194.91|2193.41|2194.92|2193.42|2194.9|2193.4|0
1675060200000|2023-01-30 06:30:00|2194.9|2193.4|2194.91|2193.41|2194.91|2193.41|2194.9|2193.4|0
1675060500000|2023-01-30 06:35:00|2194.9|2193.4|2193.67|2192.17|2194.91|2193.41|2193.67|2192.17|0
1675060800000|2023-01-30 06:40:00|2193.26|2191.76|2192.84|2191.34|2193.26|2191.76|2192.84|2191.34|0
1675061100000|2023-01-30 06:45:00|2192.85|2191.35|2192.6|2191.1|2193.26|2191.76|2192.19|2190.69|0
1675061400000|2023-01-30 06:50:00|2192.19|2190.69|2191.3|2189.8|2192.19|2190.69|2190.54|2189.04|0
1675061700000|2023-01-30 06:55:00|2191.31|2189.81|2192.14|2190.64|2192.15|2190.65|2191.3|2189.8|0
1675062000000|2023-01-30 07:00:00|2192.15|2190.65|2191.72|2190.22|2192.98|2191.48|2191.3|2189.8|0
1675062300000|2023-01-30 07:05:00|2192.13|2190.63|2191.68|2190.18|2192.55|2191.05|2190.03|2188.53|0
1675062600000|2023-01-30 07:10:00|2191.69|2190.19|2190.85|2189.35|2191.69|2190.19|2190.43|2188.93|0
1675062900000|2023-01-30 07:15:00|2190.84|2189.34|2191.7|2190.2|2191.7|2190.2|2190.84|2189.34|0
1675063200000|2023-01-30 07:20:00|2191.5|2190|2190.68|2189.18|2191.7|2190.2|2190.68|2189.18|0
1675063500000|2023-01-30 07:25:00|2191.09|2189.59|2190.67|2189.17|2191.1|2189.6|2190.27|2188.77|0
1675063800000|2023-01-30 07:30:00|2190.68|2189.18|2191.94|2190.54|2192.32|2190.92|2190.28|2188.78|22
1675064100000|2023-01-30 07:35:00|2192.32|2190.92|2190.57|2189.17|2192.32|2190.92|2190.57|2189.17|10
1675064400000|2023-01-30 07:40:00|2190.69|2189.29|2189.69|2188.29|2190.69|2189.29|2189.69|2188.29|22
1675064700000|2023-01-30 07:45:00|2189.82|2188.42|2190.57|2189.17|2190.82|2189.42|2189.82|2188.42|27
1675065000000|2023-01-30 07:50:00|2190.69|2189.29|2190.57|2189.17|2190.69|2189.29|2190.32|2188.92|14
1675065300000|2023-01-30 07:55:00|2190.37|2188.87|2190.53|2189.03|2191.02|2189.52|2190.14|2188.64|0
1675065600000|2023-01-30 08:00:00|2190.12|2188.62|2186.87|2186.37|2190.74|2190.24|2185.74|2185.24|3747
1675065900000|2023-01-30 08:05:00|2187.12|2186.62|2190.87|2190.37|2191.12|2190.62|2185.99|2185.49|1865
1675066200000|2023-01-30 08:10:00|2190.62|2190.12|2190.87|2190.37|2191.12|2190.62|2188.12|2187.62|1520
1675066500000|2023-01-30 08:15:00|2191.12|2190.62|2188.62|2188.12|2191.87|2191.37|2187.37|2186.87|1685
1675066800000|2023-01-30 08:20:00|2188.49|2187.99|2184.37|2183.87|2188.49|2187.99|2183.37|2182.87|1355
1675067100000|2023-01-30 08:25:00|2184.12|2183.62|2186.87|2186.37|2186.87|2186.37|2182.99|2182.49|1261
1675067400000|2023-01-30 08:30:00|2186.62|2186.12|2189.87|2189.37|2190.37|2189.87|2186.37|2185.87|1687
1675067700000|2023-01-30 08:35:00|2189.99|2189.49|2193.62|2193.12|2194.37|2193.87|2189.99|2189.49|1741
1675068000000|2023-01-30 08:40:00|2193.99|2193.49|2194.87|2194.37|2196.37|2195.87|2193.24|2192.74|1133
1675068300000|2023-01-30 08:45:00|2195.12|2194.62|2192.99|2192.49|2195.62|2195.12|2192.62|2192.12|1132
1675068600000|2023-01-30 08:50:00|2193.12|2192.62|2192.62|2192.12|2194.37|2193.87|2191.87|2191.37|919
1675068900000|2023-01-30 08:55:00|2192.49|2191.99|2191.62|2191.12|2192.62|2192.12|2190.87|2190.37|669
1675069200000|2023-01-30 09:00:00|2191.87|2191.37|2194.33|2193.83|2194.83|2194.33|2191.87|2191.37|922
1675069500000|2023-01-30 09:05:00|2194.2|2193.7|2194.7|2194.2|2197.08|2196.58|2193.83|2193.33|694
1675069800000|2023-01-30 09:10:00|2194.58|2194.08|2196.08|2195.58|2196.08|2195.58|2193.83|2193.33|518
1675070100000|2023-01-30 09:15:00|2195.95|2195.45|2195.83|2195.33|2196.2|2195.7|2194.83|2194.33|343
1675070400000|2023-01-30 09:20:00|2195.7|2195.2|2197.2|2196.7|2197.83|2197.33|2195.58|2195.08|550
1675070700000|2023-01-30 09:25:00|2197.33|2196.83|2196.58|2196.08|2198.58|2198.08|2195.95|2195.45|904
1675071000000|2023-01-30 09:30:00|2196.7|2196.2|2193.2|2192.7|2197.33|2196.83|2193.08|2192.58|945
1675071300000|2023-01-30 09:35:00|2193.08|2192.58|2190.83|2190.33|2193.58|2193.08|2189.33|2188.83|1082
1675071600000|2023-01-30 09:40:00|2190.58|2190.08|2191.83|2191.33|2192.2|2191.7|2189.08|2188.58|645
1675071900000|2023-01-30 09:45:00|2191.7|2191.2|2194.58|2194.08|2194.83|2194.33|2190.58|2190.08|498
1675072200000|2023-01-30 09:50:00|2194.83|2194.33|2194.08|2193.58|2195.08|2194.58|2193.08|2192.58|712
1675072500000|2023-01-30 09:55:00|2193.95|2193.45|2191.83|2191.33|2194.08|2193.58|2191.83|2191.33|286
1675072800000|2023-01-30 10:00:00|2191.7|2191.2|2191.33|2190.83|2191.83|2191.33|2190.08|2189.58|410
1675073100000|2023-01-30 10:05:00|2191.2|2190.7|2191.33|2190.83|2191.7|2191.2|2190.08|2189.58|522
1675073400000|2023-01-30 10:10:00|2191.2|2190.7|2190.83|2190.33|2192.33|2191.83|2189.95|2189.45|345
1675073700000|2023-01-30 10:15:00|2190.7|2190.2|2191.83|2191.33|2192.58|2192.08|2190.33|2189.83|298
1675074000000|2023-01-30 10:20:00|2191.95|2191.45|2189.08|2188.58|2192.08|2191.58|2188.58|2188.08|511
1675074300000|2023-01-30 10:25:00|2188.95|2188.45|2189.83|2189.33|2190.08|2189.58|2188.58|2188.08|371
1675074600000|2023-01-30 10:30:00|2189.58|2189.08|2192.08|2191.58|2192.08|2191.58|2189.58|2189.08|616
1675074900000|2023-01-30 10:35:00|2191.95|2191.45|2191.83|2191.33|2192.58|2192.08|2191.83|2191.33|573
1675075200000|2023-01-30 10:40:00|2191.58|2191.08|2192.58|2192.08|2193.83|2193.33|2191.58|2191.08|323
1675075500000|2023-01-30 10:45:00|2192.83|2192.33|2194.33|2193.83|2194.58|2194.08|2192.33|2191.83|211
1675075800000|2023-01-30 10:50:00|2194.08|2193.58|2192.33|2191.83|2194.58|2194.08|2192.08|2191.58|370
1675076100000|2023-01-30 10:55:00|2192.08|2191.58|2192.83|2192.33|2193.08|2192.58|2191.83|2191.33|257
1675076400000|2023-01-30 11:00:00|2193.08|2192.58|2191.83|2191.33|2193.33|2192.83|2191.58|2191.08|209
1675076700000|2023-01-30 11:05:00|2191.58|2191.08|2190.83|2190.33|2192.45|2191.95|2190.83|2190.33|216
1675077000000|2023-01-30 11:10:00|2191.08|2190.58|2188.58|2188.08|2191.08|2190.58|2188.45|2187.95|535
1675077300000|2023-01-30 11:15:00|2188.7|2188.2|2189.58|2189.08|2190.08|2189.58|2188.45|2187.95|380
1675077600000|2023-01-30 11:20:00|2189.45|2188.95|2187.45|2186.95|2189.45|2188.95|2187.08|2186.58|503
1675077900000|2023-01-30 11:25:00|2187.33|2186.83|2189.45|2188.95|2189.83|2189.33|2187.33|2186.83|604
1675078200000|2023-01-30 11:30:00|2189.58|2189.08|2188.58|2188.08|2189.58|2189.08|2187.08|2186.58|528
1675078500000|2023-01-30 11:35:00|2188.45|2187.95|2189.83|2189.33|2189.83|2189.33|2188.33|2187.83|210
1675078800000|2023-01-30 11:40:00|2189.58|2189.08|2189.83|2189.33|2190.58|2190.08|2189.58|2189.08|226
1675079100000|2023-01-30 11:45:00|2189.95|2189.45|2191.33|2190.83|2192.08|2191.58|2189.83|2189.33|263
1675079400000|2023-01-30 11:50:00|2191.2|2190.7|2191.83|2191.33|2191.83|2191.33|2190.45|2189.95|209
1675079700000|2023-01-30 11:55:00|2191.58|2191.08|2193.08|2192.58|2193.08|2192.58|2191.58|2191.08|261
1675080000000|2023-01-30 12:00:00|2193.33|2192.83|2194.08|2193.58|2194.33|2193.83|2192.83|2192.33|409
1675080300000|2023-01-30 12:05:00|2193.83|2193.33|2194.08|2193.58|2194.58|2194.08|2193.33|2192.83|829
1675080600000|2023-01-30 12:10:00|2194.33|2193.83|2194.08|2193.58|2195.08|2194.58|2193.83|2193.33|469
1675080900000|2023-01-30 12:15:00|2194.33|2193.83|2193.83|2193.33|2194.83|2194.33|2193.58|2193.08|402
1675081200000|2023-01-30 12:20:00|2193.95|2193.45|2194.58|2194.08|2195.08|2194.58|2193.95|2193.45|399
1675081500000|2023-01-30 12:25:00|2194.7|2194.2|2195.33|2194.83|2195.33|2194.83|2194.33|2193.83|389
1675081800000|2023-01-30 12:30:00|2195.08|2194.58|2195.83|2195.33|2195.83|2195.33|2194.58|2194.08|412
1675082100000|2023-01-30 12:35:00|2196.08|2195.58|2194.33|2193.83|2196.08|2195.58|2194.08|2193.58|573
1675082400000|2023-01-30 12:40:00|2194.45|2193.95|2194.83|2194.33|2195.33|2194.83|2194.33|2193.83|786
1675082700000|2023-01-30 12:45:00|2195.08|2194.58|2194.83|2194.33|2195.33|2194.83|2194.58|2194.08|404
1675083000000|2023-01-30 12:50:00|2194.58|2194.08|2194.83|2194.33|2195.58|2195.08|2194.58|2194.08|254
1675083300000|2023-01-30 12:55:00|2195.08|2194.58|2194.7|2194.2|2195.33|2194.83|2194.33|2193.83|276
1675083600000|2023-01-30 13:00:00|2194.58|2194.08|2194.58|2194.08|2194.83|2194.33|2194.08|2193.58|417
1675083900000|2023-01-30 13:05:00|2194.33|2193.83|2194.58|2194.08|2194.58|2194.08|2193.83|2193.33|291
1675084200000|2023-01-30 13:10:00|2194.33|2193.83|2194.2|2193.7|2194.58|2194.08|2193.83|2193.33|369
1675084500000|2023-01-30 13:15:00|2194.33|2193.83|2194.33|2193.83|2194.83|2194.33|2193.83|2193.33|384
1675084800000|2023-01-30 13:20:00|2194.08|2193.58|2195.08|2194.58|2195.95|2195.45|2193.83|2193.33|315
1675085100000|2023-01-30 13:25:00|2194.83|2194.33|2195.33|2194.83|2195.45|2194.95|2194.45|2193.95|158
1675085400000|2023-01-30 13:30:00|2195.2|2194.7|2195.08|2194.58|2195.2|2194.7|2193.58|2193.08|364
1675085700000|2023-01-30 13:35:00|2195.33|2194.83|2195.08|2194.58|2195.7|2195.2|2194.83|2194.33|277
1675086000000|2023-01-30 13:40:00|2194.95|2194.45|2194.83|2194.33|2195.33|2194.83|2194.45|2193.95|261
1675086300000|2023-01-30 13:45:00|2194.7|2194.2|2195.33|2194.83|2195.33|2194.83|2193.83|2193.33|302
1675086600000|2023-01-30 13:50:00|2195.45|2194.95|2195.33|2194.83|2195.7|2195.2|2194.83|2194.33|248
1675086900000|2023-01-30 13:55:00|2195.2|2194.7|2194.83|2194.33|2195.45|2194.95|2194.83|2194.33|167
1675087200000|2023-01-30 14:00:00|2195.08|2194.58|2195.08|2194.58|2196.08|2195.58|2194.83|2194.33|367
1675087500000|2023-01-30 14:05:00|2195.2|2194.7|2195.08|2194.58|2195.58|2195.08|2195.08|2194.58|178
1675087800000|2023-01-30 14:10:00|2194.95|2194.45|2194.83|2194.33|2195.08|2194.58|2194.58|2194.08|231
1675088100000|2023-01-30 14:15:00|2195.08|2194.58|2196.08|2195.58|2196.08|2195.58|2194.83|2194.33|283
1675088400000|2023-01-30 14:20:00|2195.83|2195.33|2196.83|2196.33|2196.83|2196.33|2195.83|2195.33|417
1675088700000|2023-01-30 14:25:00|2197.08|2196.58|2197.08|2196.58|2197.2|2196.7|2196.58|2196.08|315
1675089000000|2023-01-30 14:30:00|2196.83|2196.33|2197.08|2196.58|2199.08|2198.58|2196.58|2196.08|1011
1675089300000|2023-01-30 14:35:00|2197.33|2196.83|2198.83|2198.33|2199.08|2198.58|2196.33|2195.83|594
1675089600000|2023-01-30 14:40:00|2198.58|2198.08|2199.33|2198.83|2200.33|2199.83|2198.33|2197.83|729
1675089900000|2023-01-30 14:45:00|2199.45|2198.95|2201.58|2201.08|2203.33|2202.83|2199.45|2198.95|1337
1675090200000|2023-01-30 14:50:00|2201.7|2201.2|2199.83|2199.33|2202.33|2201.83|2199.33|2198.83|1216
1675090500000|2023-01-30 14:55:00|2199.95|2199.45|2201.08|2200.58|2201.33|2200.83|2199.33|2198.83|1177
1675090800000|2023-01-30 15:00:00|2200.83|2200.33|2203.08|2202.58|2203.58|2203.08|2200.83|2200.33|1215
1675091100000|2023-01-30 15:05:00|2202.95|2202.45|2203.83|2203.33|2205.08|2204.58|2202.83|2202.33|1086
1675091400000|2023-01-30 15:10:00|2203.75|2203.25|2203.75|2203.25|2204.62|2204.12|2203|2202.5|610
1675091700000|2023-01-30 15:15:00|2204|2203.5|2202.5|2202|2205|2204.5|2202.25|2201.75|846
1675092000000|2023-01-30 15:20:00|2202.75|2202.25|2200.25|2199.75|2203|2202.5|2200|2199.5|635
1675092300000|2023-01-30 15:25:00|2200|2199.5|2200.5|2200|2200.5|2200|2198|2197.5|1001
1675092600000|2023-01-30 15:30:00|2200.25|2199.75|2200.5|2200|2200.5|2200|2199.25|2198.75|609
1675092900000|2023-01-30 15:35:00|2200.25|2199.75|2199.5|2199|2200.75|2200.25|2197.75|2197.25|698
1675093200000|2023-01-30 15:40:00|2199.25|2198.75|2198.75|2198.25|2199.62|2199.12|2198.25|2197.75|604
1675093500000|2023-01-30 15:45:00|2198.5|2198|2198.5|2198|2198.75|2198.25|2197.5|2197|606
1675093800000|2023-01-30 15:50:00|2198.37|2197.87|2198.5|2198|2199|2198.5|2197.5|2197|440
1675094100000|2023-01-30 15:55:00|2198.37|2197.87|2200|2199.5|2200.25|2199.75|2198|2197.5|401
1675094400000|2023-01-30 16:00:00|2199.75|2199.25|2202|2201.5|2202|2201.5|2199.75|2199.25|1790
1675094700000|2023-01-30 16:05:00|2202.25|2201.75|2202.62|2202.12|2202.75|2202.25|2201.5|2201|500
1675095000000|2023-01-30 16:10:00|2202.75|2202.25|2203|2202.5|2204|2203.5|2202.25|2201.75|830
1675095300000|2023-01-30 16:15:00|2202.87|2202.37|2203|2202.5|2204|2203.5|2202.5|2202|926
1675095600000|2023-01-30 16:20:00|2203.12|2202.62|2204.42|2202.92|2204.42|2203.75|2203.12|2202.62|2685
1675095900000|2023-01-30 16:25:00|2204.43|2202.93|2204.23|2202.73|2204.43|2202.93|2203.53|2202.03|879
1675096200000|2023-01-30 16:30:00|2204.24|2202.74|2200.82|2199.42|2204.24|2202.74|2200.82|2199.42|464
1675096500000|2023-01-30 16:35:00|2200.95|2199.55|2198.95|2197.55|2200.95|2199.55|2198.45|2197.05|111
1675096800000|2023-01-30 16:40:00|2199.07|2197.67|2199.95|2198.55|2199.95|2198.55|2198.7|2197.3|139
1675097100000|2023-01-30 16:45:00|2200.07|2198.67|2200.32|2198.92|2200.7|2199.3|2200.07|2198.67|0
1675097400000|2023-01-30 16:50:00|2200.2|2198.8|2199.57|2198.17|2200.2|2198.8|2198.7|2197.3|20
1675097700000|2023-01-30 16:55:00|2199.45|2198.05|2201.13|2199.63|2201.2|2199.8|2198.7|2197.3|52
1675098000000|2023-01-30 17:00:00|2201.12|2199.62|2201.12|2199.62|2201.55|2200.05|2200.7|2199.2|0
1675098300000|2023-01-30 17:05:00|2201.11|2199.61|2201.53|2200.03|2201.55|2200.05|2201.11|2199.61|0
1675098600000|2023-01-30 17:10:00|2201.52|2200.02|2201.55|2200.05|2201.55|2200.05|2200.7|2199.2|0
1675098900000|2023-01-30 17:15:00|2201.14|2199.64|2199.84|2198.34|2201.14|2199.64|2199.83|2198.33|0
1675099200000|2023-01-30 17:20:00|2199.85|2198.35|2200.25|2198.75|2200.27|2198.77|2199.82|2198.32|0
1675099500000|2023-01-30 17:25:00|2200.26|2198.76|2200.26|2198.76|2200.27|2198.77|2198.96|2197.46|0
1675099800000|2023-01-30 17:30:00|2200.25|2198.75|2199.82|2198.32|2200.68|2199.18|2199.81|2198.31|0
1675100100000|2023-01-30 17:35:00|2199.83|2198.33|2199.83|2198.33|2200.27|2198.77|2199.81|2198.31|0
1675100400000|2023-01-30 17:40:00|2199.82|2198.32|2199.82|2198.32|2200.27|2198.77|2199.81|2198.31|0
1675100700000|2023-01-30 17:45:00|2199.81|2198.31|2199.37|2197.87|2199.82|2198.32|2198.93|2197.43|0
1675101000000|2023-01-30 17:50:00|2198.96|2197.46|2199.3|2197.8|2199.73|2198.23|2198.5|2197|0
1675101300000|2023-01-30 17:55:00|2199.29|2197.79|2199.28|2197.78|2199.32|2197.82|2198.85|2197.35|0
1675101600000|2023-01-30 18:00:00|2198.87|2197.37|2198.95|2197.45|2199.28|2197.78|2198.42|2196.92|0
1675101900000|2023-01-30 18:05:00|2198.94|2197.44|2199.78|2198.28|2199.79|2198.29|2198.94|2197.44|0
1675102200000|2023-01-30 18:10:00|2199.79|2198.29|2200.14|2198.64|2200.15|2198.65|2199.72|2198.22|0
1675102500000|2023-01-30 18:15:00|2200.13|2198.63|2201.46|2199.96|2201.87|2200.37|2199.7|2198.2|0
1675102800000|2023-01-30 18:20:00|2201.45|2199.95|2201.87|2200.37|2201.88|2200.38|2201.44|2199.94|0
1675103100000|2023-01-30 18:25:00|2201.86|2200.36|2201.01|2199.51|2201.87|2200.37|2201|2199.5|0
1675103400000|2023-01-30 18:30:00|2201|2199.5|2199.72|2198.22|2201|2199.5|2199.3|2197.8|0
1675103700000|2023-01-30 18:35:00|2199.73|2198.23|2199.72|2198.22|2199.73|2198.23|2199.29|2197.79|0
1675104000000|2023-01-30 18:40:00|2199.73|2198.23|2199.29|2197.79|2199.73|2198.23|2198.44|2196.94|0
1675104300000|2023-01-30 18:45:00|2199.28|2197.78|2199.72|2198.22|2199.72|2198.22|2198.85|2197.35|0
1675104600000|2023-01-30 18:50:00|2199.71|2198.21|2199.72|2198.22|2200.13|2198.63|2199.27|2197.77|0
1675104900000|2023-01-30 18:55:00|2199.73|2198.23|2200.15|2198.65|2200.16|2198.66|2199.28|2197.78|0
1675105200000|2023-01-30 19:00:00|2200.16|2198.66|2200.58|2199.08|2200.58|2199.08|2199.72|2198.22|0
1675105500000|2023-01-30 19:05:00|2200.57|2199.07|2199.29|2197.79|2200.58|2199.08|2199.29|2197.79|0
1675105800000|2023-01-30 19:10:00|2199.3|2197.8|2199.7|2198.2|2199.73|2198.23|2198.86|2197.36|0
1675106100000|2023-01-30 19:15:00|2199.71|2198.21|2199.28|2197.78|2199.71|2198.21|2198.84|2197.34|0
1675106400000|2023-01-30 19:20:00|2199.27|2197.77|2199.29|2197.79|2199.74|2198.24|2199.26|2197.76|0
1675106700000|2023-01-30 19:25:00|2199.3|2197.8|2198.87|2197.37|2199.31|2197.81|2198.86|2197.36|0
1675107000000|2023-01-30 19:30:00|2198.86|2197.36|2199.28|2197.78|2199.3|2197.8|2198.86|2197.36|0
1675107300000|2023-01-30 19:35:00|2198.87|2197.37|2199.31|2197.81|2199.73|2198.23|2198.85|2197.35|0
1675107600000|2023-01-30 19:40:00|2199.3|2197.8|2198.87|2197.37|2199.31|2197.81|2198.43|2196.93|0
1675107900000|2023-01-30 19:45:00|2199.28|2197.78|2198.42|2196.92|2199.29|2197.79|2198.42|2196.92|0
1675108200000|2023-01-30 19:50:00|2198.41|2196.91|2198.42|2196.92|2198.42|2196.92|2197.57|2196.07|0
1675108500000|2023-01-30 19:55:00|2198.41|2196.91|2198.85|2197.35|2198.86|2197.36|2197.98|2196.48|0
1675108800000|2023-01-30 20:00:00|2198.86|2197.36|2199.3|2197.8|2199.73|2198.23|2198.43|2196.93|0
1675109100000|2023-01-30 20:05:00|2199.29|2197.79|2198.43|2196.93|2199.3|2197.8|2197.98|2196.48|0
1675109400000|2023-01-30 20:10:00|2198.42|2196.92|2197.98|2196.48|2198.86|2197.36|2197.98|2196.48|0
1675109700000|2023-01-30 20:15:00|2197.97|2196.47|2198.35|2196.85|2198.35|2196.85|2197.56|2196.06|0
1675110000000|2023-01-30 20:20:00|2198.34|2196.84|2197.49|2195.99|2198.36|2196.86|2197.08|2195.58|0
1675110300000|2023-01-30 20:25:00|2197.48|2195.98|2196.64|2195.14|2197.5|2196|2196.63|2195.13|0
1675110600000|2023-01-30 20:30:00|2196.63|2195.13|2197.91|2196.41|2197.93|2196.43|2196.21|2194.71|0
1675110900000|2023-01-30 20:35:00|2197.92|2196.42|2198.78|2197.28|2198.79|2197.29|2197.91|2196.41|0
1675111200000|2023-01-30 20:40:00|2198.77|2197.27|2198.34|2196.84|2198.79|2197.29|2197.91|2196.41|0
1675111500000|2023-01-30 20:45:00|2198.33|2196.83|2197.87|2196.37|2198.76|2197.26|2197.44|2195.94|0
1675111800000|2023-01-30 20:50:00|2197.46|2195.96|2197.84|2196.34|2199.15|2197.65|2197.41|2195.91|0
1675112100000|2023-01-30 20:55:00|2197.83|2196.33|2197.01|2195.51|2197.83|2196.33|2196.97|2195.47|0
1675112400000|2023-01-30 21:00:00|2197.18|2195.68|2198.87|2197.37|2199.34|2197.84|2197.18|2195.68|0
1675112700000|2023-01-30 21:05:00|2198.79|2197.29|2199.51|2198.01|2199.97|2198.47|2198.79|2197.29|0
1675113000000|2023-01-30 21:10:00|2199.68|2198.18|2199.13|2197.63|2199.8|2198.3|2199.04|2197.54|0
1675113300000|2023-01-30 21:15:00|2199.17|2197.67|2199.34|2197.84|2199.42|2197.92|2198.66|2197.16|0
1675113600000|2023-01-30 21:20:00|2199.51|2198.01|2199.8|2198.3|2199.89|2198.39|2199.42|2197.92|0
1675113900000|2023-01-30 21:25:00|2199.68|2198.18|2199.93|2198.43|2200.27|2198.77|2199.68|2198.18|0
1675114200000|2023-01-30 21:30:00|2199.89|2198.39|2199.59|2198.09|2200.14|2198.64|2199.59|2198.09|0
1675114500000|2023-01-30 21:35:00|2199.6|2198.1|2199.68|2198.18|2199.89|2198.39|2199.51|2198.01|0
1675114800000|2023-01-30 21:40:00|2199.67|2198.17|2199.68|2198.18|2199.8|2198.3|2199.51|2198.01|0
1675115100000|2023-01-30 21:45:00|2199.89|2198.39|2199.03|2197.53|2199.89|2198.39|2198.95|2197.45|0
1675115400000|2023-01-30 21:50:00|2199.12|2197.62|2199.5|2198|2199.58|2198.08|2199.03|2197.53|0
1675115700000|2023-01-30 21:55:00|2199.49|2197.99|2199.71|2198.21|2199.84|2198.34|2199.41|2197.91|0
1675116000000|2023-01-30 22:00:00|2199.62|2198.12|2199.62|2198.12|2199.84|2198.34|2199.58|2198.08|0
1675116300000|2023-01-30 22:05:00|2199.63|2198.13|2199.58|2198.08|2199.71|2198.21|2199.58|2198.08|0
1675116600000|2023-01-30 22:10:00|2199.62|2198.12|2199.58|2198.08|2199.62|2198.12|2199.54|2198.04|0
1675116900000|2023-01-30 22:15:00|2199.62|2198.12|2199.58|2198.08|2199.62|2198.12|2199.58|2198.08|0
1675117200000|2023-01-30 22:20:00|2199.54|2198.04|2199.54|2198.04|2199.62|2198.12|2199.45|2197.95|0
1675117500000|2023-01-30 22:25:00|2199.45|2197.95|2199.5|2198|2199.5|2198|2199.45|2197.95|0
1675117800000|2023-01-30 22:30:00|2199.45|2197.95|2199.45|2197.95|2199.45|2197.95|2199.45|2197.95|0
1675118100000|2023-01-30 22:35:00|2199.41|2197.91|2199.37|2197.87|2199.41|2197.91|2199.37|2197.87|0
1675118400000|2023-01-30 22:40:00|2199.33|2197.83|2199.33|2197.83|2199.33|2197.83|2199.28|2197.78|0
1675118700000|2023-01-30 22:45:00|2199.28|2197.78|2199.19|2197.69|2199.28|2197.78|2199.19|2197.69|0
1675119000000|2023-01-30 22:50:00|2199.15|2197.65|2199.02|2197.52|2199.23|2197.73|2199.02|2197.52|0
1675119300000|2023-01-30 22:55:00|2198.98|2197.48|2199.49|2197.99|2199.49|2197.99|2198.98|2197.48|0
1675119600000|2023-01-30 23:00:00|2199.44|2197.94|2199.49|2197.99|2200.12|2198.62|2199.15|2197.65|0
1675119900000|2023-01-30 23:05:00|2199.57|2198.07|2199.11|2197.61|2199.66|2198.16|2198.64|2197.14|0
1675120200000|2023-01-30 23:10:00|2199.23|2197.73|2199.32|2197.82|2199.4|2197.9|2198.89|2197.39|0
1675120500000|2023-01-30 23:15:00|2199.4|2197.9|2199.4|2197.9|2199.49|2197.99|2199.23|2197.73|0
1675120800000|2023-01-30 23:20:00|2199.49|2197.99|2199.95|2198.45|2199.95|2198.45|2199.49|2197.99|0
1675121100000|2023-01-30 23:25:00|2199.87|2198.37|2199.95|2198.45|2200.04|2198.54|2199.53|2198.03|0
1675121400000|2023-01-30 23:30:00|2199.96|2198.46|2200.04|2198.54|2200.12|2198.62|2199.61|2198.11|0
1675121700000|2023-01-30 23:35:00|2200.03|2198.53|2200.59|2199.09|2200.76|2199.26|2199.95|2198.45|0
1675122000000|2023-01-30 23:40:00|2200.72|2199.22|2200.72|2199.22|2200.97|2199.47|2200.72|2199.22|0
1675122300000|2023-01-30 23:45:00|2200.8|2199.3|2200.33|2198.83|2200.97|2199.47|2200.25|2198.75|0
1675122600000|2023-01-30 23:50:00|2200.34|2198.84|2200.72|2199.22|2200.89|2199.39|2200.25|2198.75|0
1675122900000|2023-01-30 23:55:00|2200.8|2199.3|2201.06|2199.56|2201.06|2199.56|2200.72|2199.22|0
1675123200000|2023-01-31 00:00:00|2201.18|2199.68|2200|2198.5|2201.18|2199.68|2199.87|2198.37|0
1675123500000|2023-01-31 00:05:00|2199.99|2198.49|2200.04|2198.54|2200.33|2198.83|2199.57|2198.07|0
1675123800000|2023-01-31 00:10:00|2200.03|2198.53|2199.66|2198.16|2200.33|2198.83|2199.66|2198.16|0
1675124100000|2023-01-31 00:15:00|2199.65|2198.15|2198.71|2197.21|2199.65|2198.15|2198.29|2196.79|0
1675124400000|2023-01-31 00:20:00|2198.7|2197.2|2198.29|2196.79|2198.7|2197.2|2197.88|2196.38|0
1675124700000|2023-01-31 00:25:00|2198.3|2196.8|2198.93|2197.43|2199.14|2197.64|2198.29|2196.79|0
1675125000000|2023-01-31 00:30:00|2198.72|2197.22|2200.37|2198.87|2200.38|2198.88|2198.72|2197.22|0
1675125300000|2023-01-31 00:35:00|2200.17|2198.67|2199.56|2198.06|2200.17|2198.67|2199.13|2197.63|0
1675125600000|2023-01-31 00:40:00|2199.55|2198.05|2199.53|2198.03|2199.96|2198.46|2198.71|2197.21|0
1675125900000|2023-01-31 00:45:00|2199.54|2198.04|2199.96|2198.46|2199.96|2198.46|2199.53|2198.03|0
1675126200000|2023-01-31 00:50:00|2199.55|2198.05|2199.54|2198.04|2199.96|2198.46|2199.54|2198.04|0
1675126500000|2023-01-31 00:55:00|2199.55|2198.05|2199.55|2198.05|2199.96|2198.46|2199.54|2198.04|0
1675126800000|2023-01-31 01:00:00|2199.54|2198.04|2199.14|2197.64|2199.56|2198.06|2198.93|2197.43|0
1675127100000|2023-01-31 01:05:00|2198.93|2197.43|2198.31|2196.81|2198.93|2197.43|2198.31|2196.81|0
1675127400000|2023-01-31 01:10:00|2198.72|2197.22|2198.31|2196.81|2198.73|2197.23|2198.31|2196.81|0
1675127700000|2023-01-31 01:15:00|2198.72|2197.22|2198.3|2196.8|2198.73|2197.23|2198.3|2196.8|0
1675128000000|2023-01-31 01:20:00|2198.71|2197.21|2198.28|2196.78|2198.71|2197.21|2197.87|2196.37|0
1675128300000|2023-01-31 01:25:00|2198.27|2196.77|2197.85|2196.35|2198.28|2196.78|2197.85|2196.35|0
1675128600000|2023-01-31 01:30:00|2197.86|2196.36|2197.65|2196.15|2198.28|2196.78|2197.43|2195.93|0
1675128900000|2023-01-31 01:35:00|2197.85|2196.35|2199.15|2197.65|2199.56|2198.06|2197.64|2196.14|0
1675129200000|2023-01-31 01:40:00|2199.56|2198.06|2199.14|2197.64|2199.57|2198.07|2199.14|2197.64|0
1675129500000|2023-01-31 01:45:00|2199.15|2197.65|2199.14|2197.64|2199.56|2198.06|2199.14|2197.64|0
1675129800000|2023-01-31 01:50:00|2198.73|2197.23|2198.93|2197.43|2199.15|2197.65|2198.72|2197.22|0
1675130100000|2023-01-31 01:55:00|2199.14|2197.64|2198.31|2196.81|2199.14|2197.64|2198.3|2196.8|0
1675130400000|2023-01-31 02:00:00|2198.52|2197.02|2197.89|2196.39|2198.72|2197.22|2197.88|2196.38|0
1675130700000|2023-01-31 02:05:00|2198.1|2196.6|2197.89|2196.39|2198.31|2196.81|2197.89|2196.39|0
1675131000000|2023-01-31 02:10:00|2198.1|2196.6|2197.9|2196.4|2198.31|2196.81|2197.89|2196.39|0
1675131300000|2023-01-31 02:15:00|2198.31|2196.81|2198.73|2197.23|2198.73|2197.23|2197.9|2196.4|0
1675131600000|2023-01-31 02:20:00|2198.74|2197.24|2198.73|2197.23|2199.15|2197.65|2198.73|2197.23|0
1675131900000|2023-01-31 02:25:00|2198.72|2197.22|2198.31|2196.81|2199.15|2197.65|2198.31|2196.81|0
1675132200000|2023-01-31 02:30:00|2198.3|2196.8|2198.31|2196.81|2198.31|2196.81|2198.3|2196.8|0
1675132500000|2023-01-31 02:35:00|2198.3|2196.8|2197.89|2196.39|2198.31|2196.81|2197.89|2196.39|0
1675132800000|2023-01-31 02:40:00|2197.88|2196.38|2197.46|2195.96|2197.89|2196.39|2197.45|2195.95|0
1675133100000|2023-01-31 02:45:00|2197.47|2195.97|2197.88|2196.38|2197.88|2196.38|2197.47|2195.97|0
1675133400000|2023-01-31 02:50:00|2197.47|2195.97|2196.63|2195.13|2197.88|2196.38|2196.22|2194.72|0
1675133700000|2023-01-31 02:55:00|2197.04|2195.54|2197.04|2195.54|2197.05|2195.55|2196.63|2195.13|0
1675134000000|2023-01-31 03:00:00|2197.05|2195.55|2196.63|2195.13|2197.26|2195.76|2196.22|2194.72|0
1675134300000|2023-01-31 03:05:00|2196.22|2194.72|2196.64|2195.14|2196.64|2195.14|2196.22|2194.72|0
1675134600000|2023-01-31 03:10:00|2197.05|2195.55|2196.22|2194.72|2197.05|2195.55|2196.22|2194.72|0
1675134900000|2023-01-31 03:15:00|2196.21|2194.71|2195.78|2194.28|2196.22|2194.72|2195.78|2194.28|0
1675135200000|2023-01-31 03:20:00|2195.79|2194.29|2194.95|2193.45|2195.79|2194.29|2194.95|2193.45|0
1675135500000|2023-01-31 03:25:00|2194.54|2193.04|2194.11|2192.61|2194.95|2193.45|2194.1|2192.6|0
1675135800000|2023-01-31 03:30:00|2194.1|2192.6|2194.1|2192.6|2194.53|2193.03|2194.1|2192.6|0
1675136100000|2023-01-31 03:35:00|2194.09|2192.59|2193.66|2192.16|2194.1|2192.6|2193.24|2191.74|0
1675136400000|2023-01-31 03:40:00|2193.67|2192.17|2192.95|2191.45|2194.08|2192.58|2192.51|2191.01|0
1675136700000|2023-01-31 03:45:00|2192.94|2191.44|2192.55|2191.05|2193.36|2191.86|2192.55|2191.05|0
1675137000000|2023-01-31 03:50:00|2192.76|2191.26|2192.96|2191.46|2193.39|2191.89|2192.76|2191.26|0
1675137300000|2023-01-31 03:55:00|2192.55|2191.05|2192.54|2191.04|2192.55|2191.05|2192.12|2190.62|0
1675137600000|2023-01-31 04:00:00|2192.53|2191.03|2192.55|2191.05|2192.76|2191.26|2192.13|2190.63|0
1675137900000|2023-01-31 04:05:00|2192.54|2191.04|2192.13|2190.63|2192.54|2191.04|2191.71|2190.21|0
1675138200000|2023-01-31 04:10:00|2192.14|2190.64|2192.98|2191.48|2192.99|2191.49|2192.13|2190.63|0
1675138500000|2023-01-31 04:15:00|2192.99|2191.49|2192.99|2191.49|2193.4|2191.9|2192.97|2191.47|0
1675138800000|2023-01-31 04:20:00|2193|2191.5|2193|2191.5|2193.41|2191.91|2192.99|2191.49|0
1675139100000|2023-01-31 04:25:00|2193.01|2191.51|2193|2191.5|2193.42|2191.92|2193|2191.5|0
1675139400000|2023-01-31 04:30:00|2193.41|2191.91|2193|2191.5|2193.41|2191.91|2193|2191.5|0
1675139700000|2023-01-31 04:35:00|2192.99|2191.49|2193|2191.5|2193|2191.5|2192.99|2191.49|0
1675140000000|2023-01-31 04:40:00|2192.99|2191.49|2193|2191.5|2193.42|2191.92|2192.99|2191.49|0
1675140300000|2023-01-31 04:45:00|2193.01|2191.51|2193|2191.5|2193.42|2191.92|2193|2191.5|0
1675140600000|2023-01-31 04:50:00|2193.01|2191.51|2193.42|2191.92|2193.43|2191.93|2193.01|2191.51|0
1675140900000|2023-01-31 04:55:00|2193.43|2191.93|2193.45|2191.95|2193.86|2192.36|2193.23|2191.73|0
1675141200000|2023-01-31 05:00:00|2193.44|2191.94|2193.86|2192.36|2193.86|2192.36|2193.44|2191.94|0
1675141500000|2023-01-31 05:05:00|2193.45|2191.95|2193.86|2192.36|2194.27|2192.77|2193.43|2191.93|0
1675141800000|2023-01-31 05:10:00|2194.27|2192.77|2195.11|2193.61|2195.11|2193.61|2194.27|2192.77|0
1675142100000|2023-01-31 05:15:00|2194.7|2193.2|2194.63|2193.13|2194.84|2193.34|2194.28|2192.78|0
1675142400000|2023-01-31 05:20:00|2194.62|2193.12|2195.04|2193.54|2195.05|2193.55|2194.62|2193.12|0
1675142700000|2023-01-31 05:25:00|2194.63|2193.13|2194.63|2193.13|2195.04|2193.54|2194.62|2193.12|0
1675143000000|2023-01-31 05:30:00|2194.62|2193.12|2194.18|2192.68|2194.83|2193.33|2194.18|2192.68|0
1675143300000|2023-01-31 05:35:00|2194.19|2192.69|2194.6|2193.1|2194.6|2193.1|2194.18|2192.68|0
1675143600000|2023-01-31 05:40:00|2194.59|2193.09|2194.39|2192.89|2194.61|2193.11|2194.19|2192.69|0
1675143900000|2023-01-31 05:45:00|2194.19|2192.69|2193.35|2191.85|2194.39|2192.89|2193.35|2191.85|0
1675144200000|2023-01-31 05:50:00|2193.34|2191.84|2192.52|2191.02|2193.35|2191.85|2192.11|2190.61|0
1675144500000|2023-01-31 05:55:00|2192.51|2191.01|2192.51|2191.01|2192.52|2191.02|2192.09|2190.59|0
1675144800000|2023-01-31 06:00:00|2192.1|2190.6|2192.54|2191.04|2192.54|2191.04|2192.1|2190.6|0
1675145100000|2023-01-31 06:05:00|2192.13|2190.63|2192.13|2190.63|2192.13|2190.63|2191.71|2190.21|0
1675145400000|2023-01-31 06:10:00|2192.14|2190.64|2192.57|2191.07|2192.58|2191.08|2192.13|2190.63|0
1675145700000|2023-01-31 06:15:00|2192.58|2191.08|2193.82|2192.32|2193.83|2192.33|2192.58|2191.08|0
1675146000000|2023-01-31 06:20:00|2193.83|2192.33|2193.41|2191.91|2194.24|2192.74|2193.41|2191.91|0
1675146300000|2023-01-31 06:25:00|2193.61|2192.11|2193.84|2192.34|2193.84|2192.34|2193.43|2191.93|0
1675146600000|2023-01-31 06:30:00|2193.83|2192.33|2193.41|2191.91|2193.84|2192.34|2193.41|2191.91|0
1675146900000|2023-01-31 06:35:00|2193.42|2191.92|2193.45|2191.95|2193.45|2191.95|2193.41|2191.91|0
1675147200000|2023-01-31 06:40:00|2193.46|2191.96|2193.9|2192.4|2193.9|2192.4|2193.46|2191.96|0
1675147500000|2023-01-31 06:45:00|2193.91|2192.41|2193.09|2191.59|2194.33|2192.83|2193.07|2191.57|0
1675147800000|2023-01-31 06:50:00|2193.5|2192|2194.34|2192.84|2194.34|2192.84|2193.5|2192|0
1675148100000|2023-01-31 06:55:00|2194.33|2192.83|2194.33|2192.83|2194.75|2193.25|2194.33|2192.83|0
1675148400000|2023-01-31 07:00:00|2193.92|2192.42|2195.12|2193.62|2195.78|2194.28|2193.5|2192|0
1675148700000|2023-01-31 07:05:00|2195.53|2194.03|2195.12|2193.62|2195.96|2194.46|2195.11|2193.61|0
1675149000000|2023-01-31 07:10:00|2195.11|2193.61|2195.08|2193.58|2195.52|2194.02|2194.67|2193.17|0
1675149300000|2023-01-31 07:15:00|2194.88|2193.38|2195.9|2194.4|2195.91|2194.41|2194.88|2193.38|0
1675149600000|2023-01-31 07:20:00|2195.91|2194.41|2195.09|2193.59|2195.91|2194.41|2194.68|2193.18|0
1675149900000|2023-01-31 07:25:00|2194.68|2193.18|2194.68|2193.18|2194.68|2193.18|2194.26|2192.76|0
1675150200000|2023-01-31 07:30:00|2195.09|2193.59|2196.07|2194.67|2197.2|2195.8|2194.68|2193.18|97
1675150500000|2023-01-31 07:35:00|2195.95|2194.55|2195.2|2193.8|2195.95|2194.55|2194.57|2193.17|26
1675150800000|2023-01-31 07:40:00|2195.07|2193.67|2195.45|2194.05|2195.7|2194.3|2194.82|2193.42|11
1675151100000|2023-01-31 07:45:00|2195.57|2194.17|2196.82|2195.42|2197.45|2196.05|2195.57|2194.17|44
1675151400000|2023-01-31 07:50:00|2196.95|2195.55|2198.32|2196.92|2198.7|2197.3|2196.95|2195.55|7
1675151700000|2023-01-31 07:55:00|2198.25|2196.75|2198.31|2196.81|2198.32|2196.82|2197.41|2195.91|0
1675152000000|2023-01-31 08:00:00|2198.3|2196.8|2197.25|2196.75|2201|2200.5|2196|2195.5|3083
1675152300000|2023-01-31 08:05:00|2197.37|2196.87|2196.5|2196|2198.5|2198|2195.5|2195|2151
1675152600000|2023-01-31 08:10:00|2197|2196.5|2200.37|2199.87|2201.25|2200.75|2197|2196.5|1895
1675152900000|2023-01-31 08:15:00|2200.25|2199.75|2201.25|2200.75|2203|2202.5|2199.5|2199|1619
1675153200000|2023-01-31 08:20:00|2201.37|2200.87|2197|2196.5|2202.12|2201.62|2195.75|2195.25|1298
1675153500000|2023-01-31 08:25:00|2196.75|2196.25|2195.5|2195|2196.75|2196.25|2194.25|2193.75|1644
1675153800000|2023-01-31 08:30:00|2195.37|2194.87|2198.62|2198.12|2199.5|2199|2195.25|2194.75|1202
1675154100000|2023-01-31 08:35:00|2198.75|2198.25|2195.5|2195|2199|2198.5|2195|2194.5|1037
1675154400000|2023-01-31 08:40:00|2195.7|2195.2|2196.57|2196.07|2197.2|2196.7|2195.45|2194.95|1107
1675154700000|2023-01-31 08:45:00|2196.45|2195.95|2194.2|2193.7|2196.95|2196.45|2193.7|2193.2|1162
1675155000000|2023-01-31 08:50:00|2194.32|2193.82|2194.95|2194.45|2195.32|2194.82|2192.95|2192.45|1223
1675155300000|2023-01-31 08:55:00|2195.2|2194.7|2194.7|2194.2|2197.2|2196.7|2194.45|2193.95|755
1675155600000|2023-01-31 09:00:00|2194.95|2194.45|2194.45|2193.95|2195.7|2195.2|2193.32|2192.82|614
1675155900000|2023-01-31 09:05:00|2194.32|2193.82|2194.2|2193.7|2195.2|2194.7|2192.95|2192.45|543
1675156200000|2023-01-31 09:10:00|2194.07|2193.57|2193.45|2192.95|2195.7|2195.2|2192.95|2192.45|602
1675156500000|2023-01-31 09:15:00|2193.2|2192.7|2191.95|2191.45|2193.45|2192.95|2191.7|2191.2|924
1675156800000|2023-01-31 09:20:00|2192.07|2191.57|2193.7|2193.2|2194.2|2193.7|2191.45|2190.95|652
1675157100000|2023-01-31 09:25:00|2193.45|2192.95|2192.7|2192.2|2194.2|2193.7|2192.57|2192.07|496
1675157400000|2023-01-31 09:30:00|2192.57|2192.07|2192.45|2191.95|2193.2|2192.7|2191.2|2190.7|640
1675157700000|2023-01-31 09:35:00|2192.7|2192.2|2193.2|2192.7|2194.2|2193.7|2191.95|2191.45|491
1675158000000|2023-01-31 09:40:00|2192.95|2192.45|2195.2|2194.7|2195.2|2194.7|2192.2|2191.7|473
1675158300000|2023-01-31 09:45:00|2195.45|2194.95|2193.7|2193.2|2195.45|2194.95|2193.57|2193.07|740
1675158600000|2023-01-31 09:50:00|2193.45|2192.95|2192.7|2192.2|2193.95|2193.45|2192.7|2192.2|250
1675158900000|2023-01-31 09:55:00|2192.57|2192.07|2194.2|2193.7|2194.7|2194.2|2192.45|2191.95|473
1675159200000|2023-01-31 10:00:00|2194.45|2193.95|2192.95|2192.45|2194.45|2193.95|2192.07|2191.57|454
1675159500000|2023-01-31 10:05:00|2192.82|2192.32|2192.45|2191.95|2193.45|2192.95|2191.2|2190.7|515
1675159800000|2023-01-31 10:10:00|2192.32|2191.82|2193.45|2192.95|2193.57|2193.07|2191.7|2191.2|521
1675160100000|2023-01-31 10:15:00|2193.7|2193.2|2195.45|2194.95|2195.45|2194.95|2192.2|2191.7|336
1675160400000|2023-01-31 10:20:00|2195.32|2194.82|2194.45|2193.95|2195.7|2195.2|2194.45|2193.95|486
1675160700000|2023-01-31 10:25:00|2194.57|2194.07|2193.7|2193.2|2195.95|2195.45|2193.45|2192.95|416
1675161000000|2023-01-31 10:30:00|2193.95|2193.45|2191.95|2191.45|2194.2|2193.7|2191.7|2191.2|641
1675161300000|2023-01-31 10:35:00|2192.2|2191.7|2191.95|2191.45|2192.45|2191.95|2190.95|2190.45|862
1675161600000|2023-01-31 10:40:00|2191.7|2191.2|2192.2|2191.7|2192.2|2191.7|2191.2|2190.7|287
1675161900000|2023-01-31 10:45:00|2192.45|2191.95|2192.95|2192.45|2193.45|2192.95|2191.7|2191.2|1010
1675162200000|2023-01-31 10:50:00|2193.2|2192.7|2191.2|2190.7|2193.2|2192.7|2190.82|2190.32|323
1675162500000|2023-01-31 10:55:00|2191.07|2190.57|2188.95|2188.45|2191.2|2190.7|2188.45|2187.95|1206
1675162800000|2023-01-31 11:00:00|2188.82|2188.32|2189.45|2188.95|2189.7|2189.2|2187.7|2187.2|1346
1675163100000|2023-01-31 11:05:00|2189.2|2188.7|2190.7|2190.2|2191.2|2190.7|2189.2|2188.7|639
1675163400000|2023-01-31 11:10:00|2190.45|2189.95|2189.45|2188.95|2190.45|2189.95|2188.45|2187.95|735
1675163700000|2023-01-31 11:15:00|2189.2|2188.7|2187.95|2187.45|2190.2|2189.7|2187.7|2187.2|627
1675164000000|2023-01-31 11:20:00|2188.2|2187.7|2186.95|2186.45|2188.45|2187.95|2185.95|2185.45|833
1675164300000|2023-01-31 11:25:00|2186.82|2186.32|2187.45|2186.95|2188.2|2187.7|2186.7|2186.2|425
1675164600000|2023-01-31 11:30:00|2187.2|2186.7|2184.95|2184.45|2187.2|2186.7|2184.95|2184.45|485
1675164900000|2023-01-31 11:35:00|2185.2|2184.7|2186.95|2186.45|2186.95|2186.45|2184.7|2184.2|486
1675165200000|2023-01-31 11:40:00|2186.82|2186.32|2189.7|2189.2|2189.7|2189.2|2186.45|2185.95|606
1675165500000|2023-01-31 11:45:00|2189.95|2189.45|2188.95|2188.45|2189.95|2189.45|2187.95|2187.45|217
1675165800000|2023-01-31 11:50:00|2188.7|2188.2|2188.95|2188.45|2189.45|2188.95|2188.45|2187.95|256
1675166100000|2023-01-31 11:55:00|2189.07|2188.57|2189.7|2189.2|2189.7|2189.2|2188.95|2188.45|279
1675166400000|2023-01-31 12:00:00|2189.95|2189.45|2191.2|2190.7|2191.7|2191.2|2189.95|2189.45|291
1675166700000|2023-01-31 12:05:00|2191.32|2190.82|2191.7|2191.2|2191.7|2191.2|2190.2|2189.7|251
1675167000000|2023-01-31 12:10:00|2191.57|2191.07|2191.95|2191.45|2191.95|2191.45|2190.7|2190.2|314
1675167300000|2023-01-31 12:15:00|2192.07|2191.57|2192.7|2192.2|2192.7|2192.2|2191.7|2191.2|371
1675167600000|2023-01-31 12:20:00|2192.95|2192.45|2193.7|2193.2|2194.07|2193.57|2192.7|2192.2|438
1675167900000|2023-01-31 12:25:00|2193.45|2192.95|2194.45|2193.95|2194.7|2194.2|2193.45|2192.95|437
1675168200000|2023-01-31 12:30:00|2194.2|2193.7|2193.7|2193.2|2194.2|2193.7|2192.95|2192.45|385
1675168500000|2023-01-31 12:35:00|2193.45|2192.95|2192.7|2192.2|2193.7|2193.2|2192.7|2192.2|465
1675168800000|2023-01-31 12:40:00|2192.38|2191.88|2191.88|2191.38|2192.63|2192.13|2191.38|2190.88|405
1675169100000|2023-01-31 12:45:00|2191.63|2191.13|2192.38|2191.88|2193.38|2192.88|2191.63|2191.13|342
1675169400000|2023-01-31 12:50:00|2192.13|2191.63|2193.63|2193.13|2194.13|2193.63|2192.13|2191.63|404
1675169700000|2023-01-31 12:55:00|2193.38|2192.88|2193.63|2193.13|2194|2193.5|2193.25|2192.75|204
1675170000000|2023-01-31 13:00:00|2193.5|2193|2194.38|2193.88|2194.38|2193.88|2192.75|2192.25|365
1675170300000|2023-01-31 13:05:00|2194.13|2193.63|2193.13|2192.63|2194.88|2194.38|2193.13|2192.63|281
1675170600000|2023-01-31 13:10:00|2193|2192.5|2193.75|2193.25|2193.88|2193.38|2192.75|2192.25|283
1675170900000|2023-01-31 13:15:00|2193.88|2193.38|2193.63|2193.13|2194.63|2194.13|2193.38|2192.88|388
1675171200000|2023-01-31 13:20:00|2193.38|2192.88|2193.38|2192.88|2194.38|2193.88|2192.88|2192.38|443
1675171500000|2023-01-31 13:25:00|2193.63|2193.13|2193.75|2193.25|2194.88|2194.38|2193.13|2192.63|325
1675171800000|2023-01-31 13:30:00|2195.75|2195.25|2195.75|2195.25|2197.38|2196.88|2194.75|2194.25|1055
1675172100000|2023-01-31 13:35:00|2195.63|2195.13|2198.63|2198.13|2198.63|2198.13|2195.38|2194.88|721
1675172400000|2023-01-31 13:40:00|2198.75|2198.25|2198.38|2197.88|2199.13|2198.63|2196.88|2196.38|489
1675172700000|2023-01-31 13:45:00|2198.63|2198.13|2199.88|2199.38|2200.13|2199.63|2198.38|2197.88|394
1675173000000|2023-01-31 13:50:00|2200|2199.5|2198.88|2198.38|2201.13|2200.63|2198.88|2198.38|449
1675173300000|2023-01-31 13:55:00|2199.13|2198.63|2198.63|2198.13|2199.13|2198.63|2198.13|2197.63|494
1675173600000|2023-01-31 14:00:00|2198.75|2198.25|2197.38|2196.88|2199.13|2198.63|2197.38|2196.88|390
1675173900000|2023-01-31 14:05:00|2197.13|2196.63|2196.25|2195.75|2197.13|2196.63|2195.88|2195.38|532
1675174200000|2023-01-31 14:10:00|2196.13|2195.63|2196.38|2195.88|2196.63|2196.13|2195.13|2194.63|356
1675174500000|2023-01-31 14:15:00|2196.13|2195.63|2194.63|2194.13|2196.13|2195.63|2194.63|2194.13|335
1675174800000|2023-01-31 14:20:00|2194.38|2193.88|2196.13|2195.63|2196.13|2195.63|2194.38|2193.88|309
1675175100000|2023-01-31 14:25:00|2196|2195.5|2194.38|2193.88|2196.13|2195.63|2194.38|2193.88|288
1675175400000|2023-01-31 14:30:00|2194.63|2194.13|2197|2196.5|2197.63|2197.13|2194.63|2194.13|893
1675175700000|2023-01-31 14:35:00|2197.13|2196.63|2196.63|2196.13|2197.38|2196.88|2195.13|2194.63|568
1675176000000|2023-01-31 14:40:00|2196.75|2196.25|2197.63|2197.13|2198.88|2198.38|2195.88|2195.38|603
1675176300000|2023-01-31 14:45:00|2197.75|2197.25|2196.63|2196.13|2197.88|2197.38|2195.88|2195.38|800
1675176600000|2023-01-31 14:50:00|2196.88|2196.38|2197.5|2197|2197.5|2197|2195.38|2194.88|772
1675176900000|2023-01-31 14:55:00|2197.63|2197.13|2194.75|2194.25|2197.88|2197.38|2193.63|2193.13|798
1675177200000|2023-01-31 15:00:00|2194.88|2194.38|2194.13|2193.63|2195.13|2194.63|2192.63|2192.13|867
1675177500000|2023-01-31 15:05:00|2193.88|2193.38|2194.63|2194.13|2196.88|2196.38|2193.88|2193.38|763
1675177800000|2023-01-31 15:10:00|2194.59|2194.09|2197.09|2196.59|2197.09|2196.59|2194.09|2193.59|564
1675178100000|2023-01-31 15:15:00|2197.34|2196.84|2198.84|2198.34|2198.84|2198.34|2196.84|2196.34|569
1675178400000|2023-01-31 15:20:00|2198.59|2198.09|2195.84|2195.34|2198.59|2198.09|2195.59|2195.09|967
1675178700000|2023-01-31 15:25:00|2195.59|2195.09|2197.59|2197.09|2197.84|2197.34|2195.09|2194.59|1264
1675179000000|2023-01-31 15:30:00|2197.71|2197.21|2198.34|2197.84|2198.59|2198.09|2197.34|2196.84|849
1675179300000|2023-01-31 15:35:00|2198.09|2197.59|2198.34|2197.84|2198.59|2198.09|2197.34|2196.84|770
1675179600000|2023-01-31 15:40:00|2198.21|2197.71|2199.34|2198.84|2199.84|2199.34|2198.09|2197.59|709
1675179900000|2023-01-31 15:45:00|2199.46|2198.96|2199.34|2198.84|2199.59|2199.09|2198.84|2198.34|707
1675180200000|2023-01-31 15:50:00|2199.59|2199.09|2199.59|2199.09|2200.34|2199.84|2199.34|2198.84|743
1675180500000|2023-01-31 15:55:00|2199.84|2199.34|2201.09|2200.59|2201.09|2200.59|2199.59|2199.09|892
1675180800000|2023-01-31 16:00:00|2200.84|2200.34|2201.59|2201.09|2202.09|2201.59|2200.59|2200.09|1208
1675181100000|2023-01-31 16:05:00|2201.34|2200.84|2202.09|2201.59|2202.34|2201.84|2200.84|2200.34|1222
1675181400000|2023-01-31 16:10:00|2201.84|2201.34|2200.34|2199.84|2202.34|2201.84|2200.34|2199.84|1343
1675181700000|2023-01-31 16:15:00|2200.09|2199.59|2199.09|2198.59|2200.84|2200.34|2198.34|2197.84|1425
1675182000000|2023-01-31 16:20:00|2198.59|2198.09|2197.17|2195.67|2199.09|2198.59|2196.59|2195.67|5138
1675182300000|2023-01-31 16:25:00|2197.16|2195.66|2196.93|2195.43|2197.6|2196.1|2196.35|2194.85|1548
1675182600000|2023-01-31 16:30:00|2196.52|2195.02|2199.79|2198.39|2201.04|2199.64|2196.52|2195.02|309
1675182900000|2023-01-31 16:35:00|2199.66|2198.26|2199.66|2198.26|2200.91|2199.51|2199.54|2198.14|89
1675183200000|2023-01-31 16:40:00|2199.91|2198.51|2197.04|2195.64|2200.29|2198.89|2197.04|2195.64|129
1675183500000|2023-01-31 16:45:00|2197.16|2195.76|2196.54|2195.14|2197.29|2195.89|2196.41|2195.01|21
1675183800000|2023-01-31 16:50:00|2196.41|2195.01|2196.91|2195.51|2196.91|2195.51|2195.54|2194.14|40
1675184100000|2023-01-31 16:55:00|2196.79|2195.39|2196.83|2195.33|2197.04|2195.64|2196.16|2194.76|579
1675184400000|2023-01-31 17:00:00|2196.84|2195.34|2196.42|2194.92|2197.27|2195.77|2195.97|2194.47|0
1675184700000|2023-01-31 17:05:00|2196.41|2194.91|2197.28|2195.78|2197.3|2195.8|2196.4|2194.9|0
1675185000000|2023-01-31 17:10:00|2197.29|2195.79|2196.86|2195.36|2197.7|2196.2|2196.84|2195.34|0
1675185300000|2023-01-31 17:15:00|2197.27|2195.77|2199.07|2197.57|2199.09|2197.59|2196.86|2195.36|0
1675185600000|2023-01-31 17:20:00|2198.66|2197.16|2198.24|2196.74|2199.09|2197.59|2198.22|2196.72|0
1675185900000|2023-01-31 17:25:00|2198.65|2197.15|2198.66|2197.16|2198.66|2197.16|2198.23|2196.73|0
1675186200000|2023-01-31 17:30:00|2198.65|2197.15|2198.24|2196.74|2198.66|2197.16|2198.21|2196.71|0
1675186500000|2023-01-31 17:35:00|2198.23|2196.73|2198.68|2197.18|2199.1|2197.6|2198.23|2196.73|0
1675186800000|2023-01-31 17:40:00|2199.09|2197.59|2199.1|2197.6|2199.11|2197.61|2198.67|2197.17|0
1675187100000|2023-01-31 17:45:00|2199.51|2198.01|2198.68|2197.18|2199.51|2198.01|2198.67|2197.17|0
1675187400000|2023-01-31 17:50:00|2199.09|2197.59|2198.28|2196.78|2199.1|2197.6|2198.25|2196.75|0
1675187700000|2023-01-31 17:55:00|2198.29|2196.79|2198.27|2196.77|2198.69|2197.19|2197.84|2196.34|0
1675188000000|2023-01-31 18:00:00|2198.26|2196.76|2198.28|2196.78|2198.69|2197.19|2197.85|2196.35|0
1675188300000|2023-01-31 18:05:00|2198.48|2196.98|2198.68|2197.18|2199.1|2197.6|2198.27|2196.77|0
1675188600000|2023-01-31 18:10:00|2198.67|2197.17|2198.25|2196.75|2198.68|2197.18|2198.24|2196.74|0
1675188900000|2023-01-31 18:15:00|2198.24|2196.74|2198.24|2196.74|2198.25|2196.75|2197.82|2196.32|0
1675189200000|2023-01-31 18:20:00|2198.25|2196.75|2197.39|2195.89|2198.26|2196.76|2197.38|2195.88|0
1675189500000|2023-01-31 18:25:00|2197.4|2195.9|2198.25|2196.75|2198.25|2196.75|2197.4|2195.9|0
1675189800000|2023-01-31 18:30:00|2198.26|2196.76|2198.25|2196.75|2198.67|2197.17|2198.24|2196.74|0
1675190100000|2023-01-31 18:35:00|2198.24|2196.74|2198.24|2196.74|2198.25|2196.75|2197.82|2196.32|0
1675190400000|2023-01-31 18:40:00|2198.25|2196.75|2198.66|2197.16|2198.68|2197.18|2198.24|2196.74|0
1675190700000|2023-01-31 18:45:00|2198.65|2197.15|2199.53|2198.03|2199.54|2198.04|2198.25|2196.75|0
1675191000000|2023-01-31 18:50:00|2199.54|2198.04|2199.94|2198.44|2199.94|2198.44|2199.52|2198.02|0
1675191300000|2023-01-31 18:55:00|2199.95|2198.45|2199.94|2198.44|2199.95|2198.45|2199.53|2198.03|0
1675191600000|2023-01-31 19:00:00|2199.95|2198.45|2199.94|2198.44|2200.38|2198.88|2199.94|2198.44|0
1675191900000|2023-01-31 19:05:00|2199.93|2198.43|2200.79|2199.29|2200.79|2199.29|2199.93|2198.43|0
1675192200000|2023-01-31 19:10:00|2200.78|2199.28|2200.78|2199.28|2200.8|2199.3|2200.36|2198.86|0
1675192500000|2023-01-31 19:15:00|2200.79|2199.29|2199.93|2198.43|2200.79|2199.29|2199.92|2198.42|0
1675192800000|2023-01-31 19:20:00|2199.94|2198.44|2199.93|2198.43|2200.36|2198.86|2199.92|2198.42|0
1675193100000|2023-01-31 19:25:00|2199.92|2198.42|2200.36|2198.86|2200.36|2198.86|2199.92|2198.42|0
1675193400000|2023-01-31 19:30:00|2200.37|2198.87|2200.36|2198.86|2200.79|2199.29|2199.94|2198.44|0
1675193700000|2023-01-31 19:35:00|2200.37|2198.87|2199.95|2198.45|2200.37|2198.87|2199.93|2198.43|0
1675194000000|2023-01-31 19:40:00|2199.94|2198.44|2200.37|2198.87|2200.79|2199.29|2199.94|2198.44|0
1675194300000|2023-01-31 19:45:00|2200.38|2198.88|2201.2|2199.7|2201.2|2199.7|2200.37|2198.87|0
1675194600000|2023-01-31 19:50:00|2201.21|2199.71|2201.2|2199.7|2201.63|2200.13|2200.79|2199.29|0
1675194900000|2023-01-31 19:55:00|2200.79|2199.29|2200.91|2199.41|2201.33|2199.83|2200.79|2199.29|0
1675195200000|2023-01-31 20:00:00|2200.9|2199.4|2201.35|2199.85|2201.37|2199.87|2200.9|2199.4|0
1675195500000|2023-01-31 20:05:00|2201.36|2199.86|2200.88|2199.38|2201.37|2199.87|2200.88|2199.38|0
1675195800000|2023-01-31 20:10:00|2200.87|2199.37|2200|2198.5|2200.87|2199.37|2199.57|2198.07|0
1675196100000|2023-01-31 20:15:00|2200.01|2198.51|2199.55|2198.05|2200.01|2198.51|2199.55|2198.05|0
1675196400000|2023-01-31 20:20:00|2199.56|2198.06|2199.96|2198.46|2200.4|2198.9|2199.54|2198.04|0
1675196700000|2023-01-31 20:25:00|2199.55|2198.05|2199.54|2198.04|2199.98|2198.48|2199.53|2198.03|0
1675197000000|2023-01-31 20:30:00|2199.55|2198.05|2200.83|2199.33|2201.24|2199.74|2199.54|2198.04|0
1675197300000|2023-01-31 20:35:00|2200.82|2199.32|2200.84|2199.34|2201.26|2199.76|2200.41|2198.91|0
1675197600000|2023-01-31 20:40:00|2201.25|2199.75|2201.69|2200.19|2202.09|2200.59|2201.23|2199.73|0
1675197900000|2023-01-31 20:45:00|2201.68|2200.18|2202.1|2200.6|2202.54|2201.04|2201.68|2200.18|0
1675198200000|2023-01-31 20:50:00|2202.09|2200.59|2203.86|2202.36|2203.86|2202.36|2202.09|2200.59|0
1675198500000|2023-01-31 20:55:00|2203.85|2202.35|2206.45|2204.95|2206.45|2204.95|2203.4|2201.9|0
1675198800000|2023-01-31 21:00:00|2206.21|2204.71|2204.72|2203.22|2206.21|2204.71|2204.41|2202.91|0
1675199100000|2023-01-31 21:05:00|2204.64|2203.14|2205.3|2203.8|2205.91|2204.41|2204.64|2203.14|0
1675199400000|2023-01-31 21:10:00|2205.13|2203.63|2203.45|2201.95|2205.13|2203.63|2203.45|2201.95|0
1675199700000|2023-01-31 21:15:00|2203.49|2201.99|2204.12|2202.62|2204.37|2202.87|2203.36|2201.86|0
1675200000000|2023-01-31 21:20:00|2204.11|2202.61|2204.04|2202.54|2204.37|2202.87|2203.83|2202.33|0
1675200300000|2023-01-31 21:25:00|2204.12|2202.62|2204.05|2202.55|2204.38|2202.88|2203.66|2202.16|0
1675200600000|2023-01-31 21:30:00|2203.92|2202.42|2203.84|2202.34|2204.22|2202.72|2203.75|2202.25|0
1675200900000|2023-01-31 21:35:00|2203.75|2202.25|2203.92|2202.42|2204.05|2202.55|2203.75|2202.25|0
1675201200000|2023-01-31 21:40:00|2203.84|2202.34|2203.5|2202|2203.92|2202.42|2203.5|2202|0
1675201500000|2023-01-31 21:45:00|2203.38|2201.88|2203.21|2201.71|2203.38|2201.88|2203.12|2201.62|0
1675201800000|2023-01-31 21:50:00|2203.29|2201.79|2203.13|2201.63|2203.59|2202.09|2203.12|2201.62|0
1675202100000|2023-01-31 21:55:00|2203.22|2201.72|2203.89|2202.39|2204.19|2202.69|2203.22|2201.72|0
1675202400000|2023-01-31 22:00:00|2203.76|2202.26|2203.89|2202.39|2203.93|2202.43|2203.68|2202.18|0
1675202700000|2023-01-31 22:05:00|2203.93|2202.43|2203.93|2202.43|2203.93|2202.43|2203.85|2202.35|0
1675203000000|2023-01-31 22:10:00|2203.97|2202.47|2203.81|2202.31|2204.02|2202.52|2203.76|2202.26|0
1675203300000|2023-01-31 22:15:00|2203.85|2202.35|2203.85|2202.35|2203.85|2202.35|2203.81|2202.31|0
1675203600000|2023-01-31 22:20:00|2203.89|2202.39|2203.85|2202.35|2203.89|2202.39|2203.85|2202.35|0
1675203900000|2023-01-31 22:25:00|2203.81|2202.31|2203.93|2202.43|2204.1|2202.6|2203.81|2202.31|0
1675204200000|2023-01-31 22:30:00|2203.85|2202.35|2203.93|2202.43|2203.98|2202.48|2203.85|2202.35|0
1675204500000|2023-01-31 22:35:00|2203.94|2202.44|2203.93|2202.43|2203.98|2202.48|2203.93|2202.43|0
1675204800000|2023-01-31 22:40:00|2203.97|2202.47|2203.91|2202.41|2203.98|2202.48|2203.85|2202.35|0
1675205100000|2023-01-31 22:45:00|2203.92|2202.42|2204.04|2202.54|2204.17|2202.67|2203.92|2202.42|0
1675205400000|2023-01-31 22:50:00|2204.08|2202.58|2204.08|2202.58|2204.21|2202.71|2204|2202.5|0
1675205700000|2023-01-31 22:55:00|2204.12|2202.62|2204.08|2202.58|2204.25|2202.75|2204.04|2202.54|0
1675206000000|2023-01-31 23:00:00|2204.07|2202.57|2203.03|2201.53|2204.08|2202.58|2203.03|2201.53|0
1675206300000|2023-01-31 23:05:00|2203.11|2201.61|2203.03|2201.53|2203.2|2201.7|2202.73|2201.23|0
1675206600000|2023-01-31 23:10:00|2203.02|2201.52|2202.48|2200.98|2203.11|2201.61|2202.35|2200.85|0
1675206900000|2023-01-31 23:15:00|2202.56|2201.06|2202.48|2200.98|2202.56|2201.06|2202.35|2200.85|0
1675207200000|2023-01-31 23:20:00|2202.56|2201.06|2202.65|2201.15|2202.65|2201.15|2202.39|2200.89|0
1675207500000|2023-01-31 23:25:00|2202.64|2201.14|2202.27|2200.77|2202.65|2201.15|2202.27|2200.77|0
1675207800000|2023-01-31 23:30:00|2202.26|2200.76|2201.8|2200.3|2202.26|2200.76|2201.72|2200.22|0
1675208100000|2023-01-31 23:35:00|2201.81|2200.31|2201.63|2200.13|2201.93|2200.43|2201.55|2200.05|0
1675208400000|2023-01-31 23:40:00|2201.64|2200.14|2201.72|2200.22|2202.18|2200.68|2201.64|2200.14|0
1675208700000|2023-01-31 23:45:00|2201.8|2200.3|2202.35|2200.85|2202.48|2200.98|2201.8|2200.3|0
1675209000000|2023-01-31 23:50:00|2202.36|2200.86|2203.03|2201.53|2203.2|2201.7|2202.35|2200.85|0
1675209300000|2023-01-31 23:55:00|2203.02|2201.52|2202.27|2200.77|2203.02|2201.52|2202.27|2200.77|0
1675209600000|2023-02-01 00:00:00|2202.31|2200.81|2202.35|2200.85|2204.04|2202.54|2202.1|2200.6|0
1675209900000|2023-02-01 00:05:00|2202.36|2200.86|2201.93|2200.43|2202.65|2201.15|2201.8|2200.3|0
1675210200000|2023-02-01 00:10:00|2201.97|2200.47|2202.13|2200.63|2202.13|2200.63|2201.47|2199.97|0
1675210500000|2023-02-01 00:15:00|2202.12|2200.62|2202.36|2200.86|2203.19|2201.69|2201.87|2200.37|0
1675210800000|2023-02-01 00:20:00|2202.35|2200.85|2202.35|2200.85|2202.36|2200.86|2201.94|2200.44|0
1675211100000|2023-02-01 00:25:00|2202.34|2200.84|2201.53|2200.03|2202.35|2200.85|2201.52|2200.02|0
1675211400000|2023-02-01 00:30:00|2201.94|2200.44|2201.94|2200.44|2201.95|2200.45|2201.53|2200.03|0
1675211700000|2023-02-01 00:35:00|2201.93|2200.43|2201.94|2200.44|2201.94|2200.44|2201.52|2200.02|0
1675212000000|2023-02-01 00:40:00|2201.53|2200.03|2201.94|2200.44|2201.94|2200.44|2201.53|2200.03|0
1675212300000|2023-02-01 00:45:00|2201.53|2200.03|2201.11|2199.61|2201.95|2200.45|2201.11|2199.61|0
1675212600000|2023-02-01 00:50:00|2201.12|2199.62|2201.11|2199.61|2201.32|2199.82|2201.11|2199.61|0
1675212900000|2023-02-01 00:55:00|2201.1|2199.6|2201.11|2199.61|2201.11|2199.61|2201.1|2199.6|0
1675213200000|2023-02-01 01:00:00|2201.1|2199.6|2201.53|2200.03|2201.73|2200.23|2200.69|2199.19|0
1675213500000|2023-02-01 01:05:00|2201.73|2200.23|2201.94|2200.44|2201.94|2200.44|2201.52|2200.02|0
1675213800000|2023-02-01 01:10:00|2201.93|2200.43|2201.93|2200.43|2202.35|2200.85|2201.93|2200.43|0
1675214100000|2023-02-01 01:15:00|2201.94|2200.44|2201.53|2200.03|2201.94|2200.44|2201.52|2200.02|0
1675214400000|2023-02-01 01:20:00|2201.94|2200.44|2201.75|2200.25|2201.95|2200.45|2201.52|2200.02|0
1675214700000|2023-02-01 01:25:00|2201.54|2200.04|2201.54|2200.04|2201.95|2200.45|2201.12|2199.62|0
1675215000000|2023-02-01 01:30:00|2201.53|2200.03|2201.55|2200.05|2201.55|2200.05|2201.12|2199.62|0
1675215300000|2023-02-01 01:35:00|2201.54|2200.04|2201.56|2200.06|2201.56|2200.06|2201.54|2200.04|0
1675215600000|2023-02-01 01:40:00|2201.55|2200.05|2201.55|2200.05|2201.97|2200.47|2201.55|2200.05|0
1675215900000|2023-02-01 01:45:00|2201.54|2200.04|2201.14|2199.64|2201.55|2200.05|2201.13|2199.63|0
1675216200000|2023-02-01 01:50:00|2201.13|2199.63|2200.3|2198.8|2201.13|2199.63|2199.88|2198.38|0
1675216500000|2023-02-01 01:55:00|2200.31|2198.81|2201.13|2199.63|2201.13|2199.63|2200.3|2198.8|0
1675216800000|2023-02-01 02:00:00|2201.12|2199.62|2201.12|2199.62|2201.13|2199.63|2201.12|2199.62|0
1675217100000|2023-02-01 02:05:00|2201.13|2199.63|2200.72|2199.22|2201.13|2199.63|2200.72|2199.22|0
1675217400000|2023-02-01 02:10:00|2200.71|2199.21|2200.29|2198.79|2200.72|2199.22|2200.29|2198.79|0
1675217700000|2023-02-01 02:15:00|2200.3|2198.8|2200.3|2198.8|2200.3|2198.8|2199.89|2198.39|0
1675218000000|2023-02-01 02:20:00|2200.29|2198.79|2200.3|2198.8|2200.3|2198.8|2199.88|2198.38|0
1675218300000|2023-02-01 02:25:00|2200.29|2198.79|2199.89|2198.39|2200.31|2198.81|2199.88|2198.38|0
1675218600000|2023-02-01 02:30:00|2200.1|2198.6|2200.31|2198.81|2200.72|2199.22|2200.1|2198.6|0
1675218900000|2023-02-01 02:35:00|2200.3|2198.8|2199.89|2198.39|2200.72|2199.22|2199.89|2198.39|0
1675219200000|2023-02-01 02:40:00|2200.3|2198.8|2199.89|2198.39|2200.3|2198.8|2199.89|2198.39|0
1675219500000|2023-02-01 02:45:00|2199.48|2197.98|2199.47|2197.97|2199.88|2198.38|2199.46|2197.96|0
1675219800000|2023-02-01 02:50:00|2199.46|2197.96|2199.87|2198.37|2199.88|2198.38|2199.46|2197.96|0
1675220100000|2023-02-01 02:55:00|2199.88|2198.38|2199.87|2198.37|2199.88|2198.38|2199.87|2198.37|0
1675220400000|2023-02-01 03:00:00|2199.88|2198.38|2199.47|2197.97|2199.88|2198.38|2199.47|2197.97|0
1675220700000|2023-02-01 03:05:00|2199.88|2198.38|2200.71|2199.21|2200.72|2199.22|2199.88|2198.38|0
1675221000000|2023-02-01 03:10:00|2200.72|2199.22|2201.56|2200.06|2201.97|2200.47|2200.71|2199.21|0
1675221300000|2023-02-01 03:15:00|2201.15|2199.65|2201.13|2199.63|2201.56|2200.06|2201.13|2199.63|0
1675221600000|2023-02-01 03:20:00|2201.14|2199.64|2201.13|2199.63|2201.14|2199.64|2201.13|2199.63|0
1675221900000|2023-02-01 03:25:00|2200.72|2199.22|2201.13|2199.63|2201.14|2199.64|2200.72|2199.22|0
1675222200000|2023-02-01 03:30:00|2201.14|2199.64|2201.35|2199.85|2201.56|2200.06|2201.14|2199.64|0
1675222500000|2023-02-01 03:35:00|2201.14|2199.64|2201.14|2199.64|2201.55|2200.05|2201.14|2199.64|0
1675222800000|2023-02-01 03:40:00|2201.13|2199.63|2201.14|2199.64|2201.14|2199.64|2200.72|2199.22|0
1675223100000|2023-02-01 03:45:00|2201.13|2199.63|2200.72|2199.22|2201.14|2199.64|2200.72|2199.22|0
1675223400000|2023-02-01 03:50:00|2200.73|2199.23|2200.73|2199.23|2201.14|2199.64|2200.72|2199.22|0
1675223700000|2023-02-01 03:55:00|2200.93|2199.43|2200.73|2199.23|2201.14|2199.64|2200.73|2199.23|0
1675224000000|2023-02-01 04:00:00|2200.72|2199.22|2200.74|2199.24|2200.74|2199.24|2200.32|2198.82|0
1675224300000|2023-02-01 04:05:00|2200.95|2199.45|2200.74|2199.24|2201.15|2199.65|2200.73|2199.23|0
1675224600000|2023-02-01 04:10:00|2201.15|2199.65|2201.15|2199.65|2201.16|2199.66|2201.15|2199.65|0
1675224900000|2023-02-01 04:15:00|2200.74|2199.24|2201.15|2199.65|2201.15|2199.65|2200.73|2199.23|0
1675225200000|2023-02-01 04:20:00|2201.14|2199.64|2200.75|2199.25|2201.16|2199.66|2200.74|2199.24|0
1675225500000|2023-02-01 04:25:00|2201.16|2199.66|2201.16|2199.66|2201.17|2199.67|2201.16|2199.66|0
1675225800000|2023-02-01 04:30:00|2200.73|2199.23|2201.19|2199.69|2201.19|2199.69|2200.73|2199.23|0
1675226100000|2023-02-01 04:35:00|2201.18|2199.68|2200.75|2199.25|2201.19|2199.69|2200.75|2199.25|0
1675226400000|2023-02-01 04:40:00|2200.76|2199.26|2200.75|2199.25|2201.19|2199.69|2200.75|2199.25|0
1675226700000|2023-02-01 04:45:00|2200.31|2198.81|2200.31|2198.81|2200.31|2198.81|2200.31|2198.81|0
1675227000000|2023-02-01 04:50:00|2200.75|2199.25|2200.74|2199.24|2200.75|2199.25|2200.31|2198.81|0
1675227300000|2023-02-01 04:55:00|2200.75|2199.25|2200.74|2199.24|2200.75|2199.25|2200.31|2198.81|0
1675227600000|2023-02-01 05:00:00|2200.31|2198.81|2200.3|2198.8|2200.74|2199.24|2200.29|2198.79|0
1675227900000|2023-02-01 05:05:00|2200.74|2199.24|2200.74|2199.24|2200.74|2199.24|2200.52|2199.02|0
1675228200000|2023-02-01 05:10:00|2200.52|2199.02|2200.71|2199.21|2200.74|2199.24|2200.27|2198.77|0
1675228500000|2023-02-01 05:15:00|2200.72|2199.22|2200.71|2199.21|2200.72|2199.22|2200.71|2199.21|0
1675228800000|2023-02-01 05:20:00|2200.27|2198.77|2200.71|2199.21|2200.71|2199.21|2200.27|2198.77|0
1675229100000|2023-02-01 05:25:00|2200.49|2198.99|2200.31|2198.81|2200.75|2199.25|2200.27|2198.77|0
1675229400000|2023-02-01 05:30:00|2200.32|2198.82|2200.76|2199.26|2200.76|2199.26|2200.32|2198.82|0
1675229700000|2023-02-01 05:35:00|2200.75|2199.25|2200.76|2199.26|2200.76|2199.26|2200.32|2198.82|0
1675230000000|2023-02-01 05:40:00|2200.75|2199.25|2200.76|2199.26|2200.76|2199.26|2200.31|2198.81|0
1675230300000|2023-02-01 05:45:00|2200.75|2199.25|2200.76|2199.26|2200.76|2199.26|2200.32|2198.82|0
1675230600000|2023-02-01 05:50:00|2200.77|2199.27|2201.21|2199.71|2201.21|2199.71|2200.76|2199.26|0
1675230900000|2023-02-01 05:55:00|2201.2|2199.7|2200.76|2199.26|2201.21|2199.71|2200.76|2199.26|0
1675231200000|2023-02-01 06:00:00|2200.77|2199.27|2200.76|2199.26|2200.77|2199.27|2200.32|2198.82|0
1675231500000|2023-02-01 06:05:00|2200.33|2198.83|2199.89|2198.39|2200.33|2198.83|2199.89|2198.39|0
1675231800000|2023-02-01 06:10:00|2200.11|2198.61|2199.89|2198.39|2200.33|2198.83|2199.89|2198.39|0
1675232100000|2023-02-01 06:15:00|2199.88|2198.38|2199.89|2198.39|2199.89|2198.39|2199.88|2198.38|0
1675232400000|2023-02-01 06:20:00|2199.88|2198.38|2200.36|2198.86|2200.36|2198.86|2199.88|2198.38|0
1675232700000|2023-02-01 06:25:00|2200.35|2198.85|2200.35|2198.85|2200.36|2198.86|2200.35|2198.85|0
1675233000000|2023-02-01 06:30:00|2199.92|2198.42|2200.45|2198.95|2200.45|2198.95|2199.92|2198.42|0
1675233300000|2023-02-01 06:35:00|2200.46|2198.96|2200.46|2198.96|2200.46|2198.96|2200.45|2198.95|0
1675233600000|2023-02-01 06:40:00|2200.45|2198.95|2200.01|2198.51|2200.46|2198.96|2200.01|2198.51|0
1675233900000|2023-02-01 06:45:00|2199.79|2198.29|2199.79|2198.29|2200.01|2198.51|2199.57|2198.07|0
1675234200000|2023-02-01 06:50:00|2200.01|2198.51|2200.01|2198.51|2200.01|2198.51|2199.57|2198.07|0
1675234500000|2023-02-01 06:55:00|2200.02|2198.52|2200.01|2198.51|2200.02|2198.52|2200.01|2198.51|0
1675234800000|2023-02-01 07:00:00|2199.58|2198.08|2197.84|2196.34|2199.58|2198.08|2197.83|2196.33|0
1675235100000|2023-02-01 07:05:00|2198.27|2196.77|2198.73|2197.23|2199.61|2198.11|2198.05|2196.55|0
1675235400000|2023-02-01 07:10:00|2198.74|2197.24|2198.72|2197.22|2199.16|2197.66|2198.71|2197.21|0
1675235700000|2023-02-01 07:15:00|2198.73|2197.23|2199.17|2197.67|2199.61|2198.11|2198.72|2197.22|0
1675236000000|2023-02-01 07:20:00|2199.39|2197.89|2199.6|2198.1|2199.61|2198.11|2199.16|2197.66|0
1675236300000|2023-02-01 07:25:00|2199.37|2197.87|2199.38|2197.88|2199.81|2198.31|2199.37|2197.87|0
1675236600000|2023-02-01 07:30:00|2199.37|2197.87|2200.91|2199.51|2201.54|2200.14|2198.79|2197.39|206
1675236900000|2023-02-01 07:35:00|2200.66|2199.26|2201.16|2199.76|2201.16|2199.76|2200.41|2199.01|28
1675237200000|2023-02-01 07:40:00|2200.79|2199.39|2201.29|2199.89|2201.29|2199.89|2200.54|2199.14|25
1675237500000|2023-02-01 07:45:00|2201.41|2200.01|2201.79|2200.39|2201.79|2200.39|2201.41|2200.01|11
1675237800000|2023-02-01 07:50:00|2201.41|2200.01|2201.04|2199.64|2201.41|2200.01|2201.04|2199.64|34
1675238100000|2023-02-01 07:55:00|2201.21|2199.71|2201.21|2199.71|2201.66|2200.16|2200.78|2199.28|0
1675238400000|2023-02-01 08:00:00|2200.78|2199.28|2198.34|2197.84|2200.78|2199.28|2194.59|2194.09|4373
1675238700000|2023-02-01 08:05:00|2198.21|2197.71|2202.34|2201.84|2204.34|2203.84|2198.21|2197.71|1990
1675239000000|2023-02-01 08:10:00|2202.09|2201.59|2202.84|2202.34|2204.21|2203.71|2201.84|2201.34|1519
1675239300000|2023-02-01 08:15:00|2203.09|2202.59|2207.59|2207.09|2208.34|2207.84|2202.84|2202.34|2237
1675239600000|2023-02-01 08:20:00|2207.71|2207.21|2206.34|2205.84|2208.09|2207.59|2205.84|2205.34|1500
1675239900000|2023-02-01 08:25:00|2206.59|2206.09|2207.21|2206.71|2208.34|2207.84|2206.34|2205.84|1192
1675240200000|2023-02-01 08:30:00|2207.34|2206.84|2210.34|2209.84|2211.59|2211.09|2207.34|2206.84|1609
1675240500000|2023-02-01 08:35:00|2210.21|2209.71|2214.34|2213.84|2214.34|2213.84|2209.84|2209.34|1545
1675240800000|2023-02-01 08:40:00|2214.68|2214.18|2214.18|2213.68|2215.93|2215.43|2213.8|2213.3|1114
1675241100000|2023-02-01 08:45:00|2214.43|2213.93|2211.05|2210.55|2214.43|2213.93|2210.43|2209.93|1370
1675241400000|2023-02-01 08:50:00|2210.93|2210.43|2210.3|2209.8|2211.93|2211.43|2209.68|2209.18|1174
1675241700000|2023-02-01 08:55:00|2210.43|2209.93|2207.68|2207.18|2210.43|2209.93|2205.43|2204.93|1126
1675242000000|2023-02-01 09:00:00|2207.43|2206.93|2207.43|2206.93|2207.68|2207.18|2204.18|2203.68|1109
1675242300000|2023-02-01 09:05:00|2207.55|2207.05|2207.68|2207.18|2209.43|2208.93|2207.43|2206.93|941
1675242600000|2023-02-01 09:10:00|2207.55|2207.05|2206.55|2206.05|2208.43|2207.93|2206.18|2205.68|707
1675242900000|2023-02-01 09:15:00|2206.43|2205.93|2209.68|2209.18|2209.68|2209.18|2206.43|2205.93|715
1675243200000|2023-02-01 09:20:00|2209.43|2208.93|2209.18|2208.68|2209.93|2209.43|2208.18|2207.68|530
1675243500000|2023-02-01 09:25:00|2208.93|2208.43|2207.18|2206.68|2209.18|2208.68|2207.18|2206.68|468
1675243800000|2023-02-01 09:30:00|2207.43|2206.93|2208.55|2208.05|2208.68|2208.18|2207.43|2206.93|402
1675244100000|2023-02-01 09:35:00|2208.93|2208.43|2209.93|2209.43|2209.93|2209.43|2208.43|2207.93|274
1675244400000|2023-02-01 09:40:00|2210.18|2209.68|2208.68|2208.18|2210.43|2209.93|2208.68|2208.18|474
1675244700000|2023-02-01 09:45:00|2208.43|2207.93|2210.43|2209.93|2210.93|2210.43|2207.8|2207.3|599
1675245000000|2023-02-01 09:50:00|2210.3|2209.8|2210.43|2209.93|2211.93|2211.43|2210.3|2209.8|381
1675245300000|2023-02-01 09:55:00|2210.3|2209.8|2208.93|2208.43|2210.68|2210.18|2208.55|2208.05|487
1675245600000|2023-02-01 10:00:00|2210.05|2209.55|2209.93|2209.43|2210.68|2210.18|2208.68|2208.18|742
1675245900000|2023-02-01 10:05:00|2210.18|2209.68|2208.43|2207.93|2210.55|2210.05|2208.18|2207.68|447
1675246200000|2023-02-01 10:10:00|2208.18|2207.68|2208.18|2207.68|2209.18|2208.68|2207.68|2207.18|482
1675246500000|2023-02-01 10:15:00|2208.05|2207.55|2206.43|2205.93|2208.68|2208.18|2206.43|2205.93|602
1675246800000|2023-02-01 10:20:00|2206.18|2205.68|2206.68|2206.18|2207.68|2207.18|2205.68|2205.18|705
1675247100000|2023-02-01 10:25:00|2206.43|2205.93|2207.18|2206.68|2208.18|2207.68|2206.43|2205.93|528
1675247400000|2023-02-01 10:30:00|2207.3|2206.8|2206.18|2205.68|2207.68|2207.18|2205.68|2205.18|570
1675247700000|2023-02-01 10:35:00|2205.93|2205.43|2205.68|2205.18|2206.18|2205.68|2204.93|2204.43|760
1675248000000|2023-02-01 10:40:00|2205.55|2205.05|2205.43|2204.93|2205.68|2205.18|2204.93|2204.43|409
1675248300000|2023-02-01 10:45:00|2205.18|2204.68|2205.43|2204.93|2205.55|2205.05|2204.68|2204.18|367
1675248600000|2023-02-01 10:50:00|2205.18|2204.68|2204.18|2203.68|2205.18|2204.68|2204.18|2203.68|404
1675248900000|2023-02-01 10:55:00|2204.43|2203.93|2204.43|2203.93|2204.55|2204.05|2203.68|2203.18|348
1675249200000|2023-02-01 11:00:00|2204.18|2203.68|2205.18|2204.68|2205.43|2204.93|2203.68|2203.18|335
1675249500000|2023-02-01 11:05:00|2204.93|2204.43|2205.05|2204.55|2205.3|2204.8|2203.18|2202.68|471
1675249800000|2023-02-01 11:10:00|2205.18|2204.68|2205.18|2204.68|2205.93|2205.43|2204.93|2204.43|344
1675250100000|2023-02-01 11:15:00|2205.43|2204.93|2206.93|2206.43|2206.93|2206.43|2205.18|2204.68|319
1675250400000|2023-02-01 11:20:00|2206.68|2206.18|2207.43|2206.93|2207.68|2207.18|2206.43|2205.93|525
1675250700000|2023-02-01 11:25:00|2207.18|2206.68|2206.43|2205.93|2207.18|2206.68|2205.93|2205.43|324
1675251000000|2023-02-01 11:30:00|2206.3|2205.8|2206.43|2205.93|2206.43|2205.93|2205.18|2204.68|265
1675251300000|2023-02-01 11:35:00|2206.3|2205.8|2205.93|2205.43|2206.43|2205.93|2205.18|2204.68|416
1675251600000|2023-02-01 11:40:00|2206.05|2205.55|2205.68|2205.18|2206.43|2205.93|2205.18|2204.68|322
1675251900000|2023-02-01 11:45:00|2205.93|2205.43|2205.93|2205.43|2206.3|2205.8|2205.43|2204.93|271
1675252200000|2023-02-01 11:50:00|2205.8|2205.3|2206.18|2205.68|2206.43|2205.93|2205.8|2205.3|234
1675252500000|2023-02-01 11:55:00|2206.05|2205.55|2206.43|2205.93|2206.68|2206.18|2205.93|2205.43|202
1675252800000|2023-02-01 12:00:00|2206.68|2206.18|2206.93|2206.43|2207.18|2206.68|2205.43|2204.93|1169
1675253100000|2023-02-01 12:05:00|2206.8|2206.3|2207.93|2207.43|2208.18|2207.68|2206.18|2205.68|436
1675253400000|2023-02-01 12:10:00|2208.18|2207.68|2207.93|2207.43|2208.43|2207.93|2207.43|2206.93|213
1675253700000|2023-02-01 12:15:00|2207.68|2207.18|2207.68|2207.18|2207.93|2207.43|2207.18|2206.68|171
1675254000000|2023-02-01 12:20:00|2207.93|2207.43|2208.43|2207.93|2208.68|2208.18|2207.43|2206.93|289
1675254300000|2023-02-01 12:25:00|2208.18|2207.68|2207.43|2206.93|2208.18|2207.68|2207.05|2206.55|331
1675254600000|2023-02-01 12:30:00|2207.68|2207.18|2207.18|2206.68|2208.05|2207.55|2206.68|2206.18|305
1675254900000|2023-02-01 12:35:00|2207.3|2206.8|2208.68|2208.18|2208.68|2208.18|2207.18|2206.68|137
1675255200000|2023-02-01 12:40:00|2208.62|2208.12|2208.87|2208.37|2209.12|2208.62|2208.37|2207.87|345
1675255500000|2023-02-01 12:45:00|2208.74|2208.24|2208.87|2208.37|2209.37|2208.87|2208.62|2208.12|186
1675255800000|2023-02-01 12:50:00|2208.62|2208.12|2208.62|2208.12|2208.99|2208.49|2207.37|2206.87|441
1675256100000|2023-02-01 12:55:00|2208.49|2207.99|2209.12|2208.62|2209.37|2208.87|2208.37|2207.87|300
1675256400000|2023-02-01 13:00:00|2208.99|2208.49|2209.12|2208.62|2209.37|2208.87|2208.37|2207.87|266
1675256700000|2023-02-01 13:05:00|2209.37|2208.87|2209.62|2209.12|2209.87|2209.37|2209.12|2208.62|313
1675257000000|2023-02-01 13:10:00|2209.49|2208.99|2209.37|2208.87|2209.87|2209.37|2209.37|2208.87|239
1675257300000|2023-02-01 13:15:00|2209.24|2208.74|2210.12|2209.62|2211.12|2210.62|2208.37|2207.87|753
1675257600000|2023-02-01 13:20:00|2210.37|2209.87|2211.12|2210.62|2211.62|2211.12|2210.12|2209.62|316
1675257900000|2023-02-01 13:25:00|2211.37|2210.87|2211.12|2210.62|2212.12|2211.62|2210.87|2210.37|345
1675258200000|2023-02-01 13:30:00|2210.99|2210.49|2211.62|2211.12|2212.12|2211.62|2210.62|2210.12|350
1675258500000|2023-02-01 13:35:00|2211.87|2211.37|2212.62|2212.12|2212.87|2212.37|2211.62|2211.12|583
1675258800000|2023-02-01 13:40:00|2212.37|2211.87|2211.74|2211.24|2212.62|2212.12|2211.62|2211.12|807
1675259100000|2023-02-01 13:45:00|2211.62|2211.12|2212.12|2211.62|2212.12|2211.62|2210.87|2210.37|254
1675259400000|2023-02-01 13:50:00|2211.87|2211.37|2211.87|2211.37|2212.62|2212.12|2211.62|2211.12|339
1675259700000|2023-02-01 13:55:00|2211.62|2211.12|2209.62|2209.12|2211.62|2211.12|2209.24|2208.74|626
1675260000000|2023-02-01 14:00:00|2209.87|2209.37|2210.12|2209.62|2210.37|2209.87|2209.37|2208.87|374
1675260300000|2023-02-01 14:05:00|2210.37|2209.87|2210.37|2209.87|2210.62|2210.12|2209.37|2208.87|365
1675260600000|2023-02-01 14:10:00|2210.49|2209.99|2209.37|2208.87|2210.62|2210.12|2209.12|2208.62|329
1675260900000|2023-02-01 14:15:00|2209.62|2209.12|2210.37|2209.87|2210.62|2210.12|2209.62|2209.12|213
1675261200000|2023-02-01 14:20:00|2210.62|2210.12|2208.37|2207.87|2211.12|2210.62|2208.37|2207.87|502
1675261500000|2023-02-01 14:25:00|2208.62|2208.12|2209.12|2208.62|2209.74|2209.24|2207.87|2207.37|552
1675261800000|2023-02-01 14:30:00|2208.87|2208.37|2209.87|2209.37|2210.12|2209.62|2208.62|2208.12|629
1675262100000|2023-02-01 14:35:00|2209.62|2209.12|2210.62|2210.12|2211.12|2210.62|2209.12|2208.62|674
1675262400000|2023-02-01 14:40:00|2210.87|2210.37|2209.37|2208.87|2211.12|2210.62|2208.99|2208.49|617
1675262700000|2023-02-01 14:45:00|2209.62|2209.12|2210.49|2209.99|2212.37|2211.87|2209.37|2208.87|1022
1675263000000|2023-02-01 14:50:00|2210.37|2209.87|2213.12|2212.62|2213.12|2212.62|2210.12|2209.62|700
1675263300000|2023-02-01 14:55:00|2213.24|2212.74|2213.62|2213.12|2213.62|2213.12|2212.37|2211.87|1175
1675263600000|2023-02-01 15:00:00|2213.49|2212.99|2208.87|2208.37|2213.87|2213.37|2208.87|2208.37|2041
1675263900000|2023-02-01 15:05:00|2209.12|2208.62|2208.62|2208.12|2209.12|2208.62|2206.87|2206.37|1655
1675264200000|2023-02-01 15:10:00|2208.81|2208.31|2209.31|2208.81|2209.81|2209.31|2207.68|2207.18|1120
1675264500000|2023-02-01 15:15:00|2209.18|2208.68|2209.81|2209.31|2209.93|2209.43|2207.31|2206.81|1040
1675264800000|2023-02-01 15:20:00|2209.56|2209.06|2209.06|2208.56|2209.56|2209.06|2206.81|2206.31|1434
1675265100000|2023-02-01 15:25:00|2208.81|2208.31|2210.06|2209.56|2210.56|2210.06|2208.31|2207.81|1342
1675265400000|2023-02-01 15:30:00|2209.81|2209.31|2209.06|2208.56|2210.18|2209.68|2208.31|2207.81|1243
1675265700000|2023-02-01 15:35:00|2208.81|2208.31|2208.31|2207.81|2208.81|2208.31|2207.06|2206.56|1348
1675266000000|2023-02-01 15:40:00|2208.06|2207.56|2207.93|2207.43|2209.06|2208.56|2207.81|2207.31|1064
1675266300000|2023-02-01 15:45:00|2207.81|2207.31|2208.31|2207.81|2209.06|2208.56|2207.56|2207.06|952
1675266600000|2023-02-01 15:50:00|2208.18|2207.68|2207.06|2206.56|2208.56|2208.06|2205.93|2205.43|1336
1675266900000|2023-02-01 15:55:00|2207.31|2206.81|2207.06|2206.56|2207.56|2207.06|2205.31|2204.81|1296
1675267200000|2023-02-01 16:00:00|2206.81|2206.31|2208.81|2208.31|2208.81|2208.31|2206.56|2206.06|1408
1675267500000|2023-02-01 16:05:00|2208.56|2208.06|2208.81|2208.31|2208.81|2208.31|2207.56|2207.06|783
1675267800000|2023-02-01 16:10:00|2208.56|2208.06|2210.56|2210.06|2210.56|2210.06|2208.56|2208.06|979
1675268100000|2023-02-01 16:15:00|2210.81|2210.31|2209.81|2209.31|2210.81|2210.31|2209.81|2209.31|1146
1675268400000|2023-02-01 16:20:00|2210.06|2209.56|2210.55|2209.05|2211.31|2210.81|2209.81|2209.05|1723
1675268700000|2023-02-01 16:25:00|2210.56|2209.06|2210.1|2208.6|2210.56|2209.06|2209.67|2208.17|1066
1675269000000|2023-02-01 16:30:00|2210.11|2208.61|2212.01|2210.61|2212.76|2211.36|2210.1|2208.6|120
1675269300000|2023-02-01 16:35:00|2211.88|2210.48|2211.51|2210.11|2212.01|2210.61|2210.88|2209.48|137
1675269600000|2023-02-01 16:40:00|2211.63|2210.23|2212.51|2211.11|2213.01|2211.61|2211.63|2210.23|96
1675269900000|2023-02-01 16:45:00|2212.38|2210.98|2212.13|2210.73|2212.76|2211.36|2212.13|2210.73|38
1675270200000|2023-02-01 16:50:00|2212.01|2210.61|2212.13|2210.73|2212.51|2211.11|2211.76|2210.36|17
1675270500000|2023-02-01 16:55:00|2212.01|2210.61|2211.62|2210.12|2212.01|2210.61|2211.01|2209.61|81
1675270800000|2023-02-01 17:00:00|2211.18|2209.68|2211.15|2209.65|2211.63|2210.13|2210.72|2209.22|0
1675271100000|2023-02-01 17:05:00|2211.14|2209.64|2209.82|2208.32|2211.14|2209.64|2209.81|2208.31|0
1675271400000|2023-02-01 17:10:00|2209.83|2208.33|2209.82|2208.32|2210.28|2208.78|2209.37|2207.87|0
1675271700000|2023-02-01 17:15:00|2209.81|2208.31|2208.48|2206.98|2209.81|2208.31|2208.48|2206.98|0
1675272000000|2023-02-01 17:20:00|2208.49|2206.99|2209.82|2208.32|2209.82|2208.32|2208.47|2206.97|0
1675272300000|2023-02-01 17:25:00|2209.83|2208.33|2208.94|2207.44|2209.83|2208.33|2208.93|2207.43|0
1675272600000|2023-02-01 17:30:00|2208.95|2207.45|2209.37|2207.87|2209.83|2208.33|2208.94|2207.44|0
1675272900000|2023-02-01 17:35:00|2209.38|2207.88|2208.93|2207.43|2209.38|2207.88|2208.92|2207.42|0
1675273200000|2023-02-01 17:40:00|2208.94|2207.44|2209.39|2207.89|2209.4|2207.9|2208.93|2207.43|0
1675273500000|2023-02-01 17:45:00|2208.95|2207.45|2208.06|2206.56|2208.96|2207.46|2208.06|2206.56|0
1675273800000|2023-02-01 17:50:00|2207.62|2206.12|2208.09|2206.59|2208.54|2207.04|2207.62|2206.12|0
1675274100000|2023-02-01 17:55:00|2208.1|2206.6|2208.09|2206.59|2208.54|2207.04|2208.08|2206.58|0
1675274400000|2023-02-01 18:00:00|2208.08|2206.58|2208.96|2207.46|2208.96|2207.46|2207.64|2206.14|0
1675274700000|2023-02-01 18:05:00|2208.97|2207.47|2209.41|2207.91|2209.87|2208.37|2208.97|2207.47|0
1675275000000|2023-02-01 18:10:00|2209.4|2207.9|2209.85|2208.35|2210.07|2208.57|2208.96|2207.46|0
1675275300000|2023-02-01 18:15:00|2209.84|2208.34|2209.4|2207.9|2209.85|2208.35|2208.96|2207.46|0
1675275600000|2023-02-01 18:20:00|2209.41|2207.91|2209.85|2208.35|2210.29|2208.79|2209.41|2207.91|0
1675275900000|2023-02-01 18:25:00|2209.84|2208.34|2210.3|2208.8|2210.3|2208.8|2209.84|2208.34|0
1675276200000|2023-02-01 18:30:00|2210.31|2208.81|2211.21|2209.71|2211.21|2209.71|2210.3|2208.8|0
1675276500000|2023-02-01 18:35:00|2211.2|2209.7|2210.75|2209.25|2211.2|2209.7|2210.3|2208.8|0
1675276800000|2023-02-01 18:40:00|2210.76|2209.26|2209.83|2208.33|2210.77|2209.27|2209.82|2208.32|0
1675277100000|2023-02-01 18:45:00|2209.82|2208.32|2209.35|2207.85|2209.82|2208.32|2208.9|2207.4|0
1675277400000|2023-02-01 18:50:00|2208.91|2207.41|2209.81|2208.31|2209.81|2208.31|2208.9|2207.4|0
1675277700000|2023-02-01 18:55:00|2209.8|2208.3|2211.78|2210.28|2212.04|2210.54|2209.8|2208.3|0
1675278000000|2023-02-01 19:00:00|2211.57|2210.07|2209.08|2207.58|2212.04|2210.54|2207.04|2205.54|0
1675278300000|2023-02-01 19:05:00|2208.64|2207.14|2213.21|2211.71|2214.12|2212.62|2208.64|2207.14|0
1675278600000|2023-02-01 19:10:00|2212.77|2211.27|2212.85|2211.35|2214.19|2212.69|2212.77|2211.27|0
1675278900000|2023-02-01 19:15:00|2212.84|2211.34|2211.49|2209.99|2213.74|2212.24|2210.57|2209.07|0
1675279200000|2023-02-01 19:20:00|2211.93|2210.43|2211.93|2210.43|2212.83|2211.33|2211.47|2209.97|0
1675279500000|2023-02-01 19:25:00|2211.92|2210.42|2211.03|2209.53|2212.38|2210.88|2211.03|2209.53|0
1675279800000|2023-02-01 19:30:00|2211.04|2209.54|2208.64|2207.14|2212.39|2210.89|2205.52|2204.02|0
1675280100000|2023-02-01 19:35:00|2208.2|2206.7|2217.27|2215.77|2217.73|2216.23|2207.74|2206.24|0
1675280400000|2023-02-01 19:40:00|2217.29|2215.79|2220.8|2219.3|2221.23|2219.73|2216.15|2214.65|0
1675280700000|2023-02-01 19:45:00|2220.81|2219.31|2220.89|2219.39|2222.71|2221.21|2218.99|2217.49|0
1675281000000|2023-02-01 19:50:00|2220.9|2219.4|2222.43|2220.93|2223.62|2222.12|2220.9|2219.4|0
1675281300000|2023-02-01 19:55:00|2222.44|2220.94|2221.08|2219.58|2222.9|2221.4|2220.17|2218.67|0
1675281600000|2023-02-01 20:00:00|2221.09|2219.59|2223.4|2221.9|2223.84|2222.34|2220.65|2219.15|0
1675281900000|2023-02-01 20:05:00|2223.39|2221.89|2227.15|2225.65|2227.6|2226.1|2223.39|2221.89|0
1675282200000|2023-02-01 20:10:00|2227.14|2225.64|2224.59|2223.09|2227.58|2226.08|2224.14|2222.64|0
1675282500000|2023-02-01 20:15:00|2225.03|2223.53|2224.51|2223.01|2225.48|2223.98|2222.66|2221.16|0
1675282800000|2023-02-01 20:20:00|2224.72|2223.22|2223.96|2222.46|2224.96|2223.46|2222.64|2221.14|0
1675283100000|2023-02-01 20:25:00|2223.97|2222.47|2225.32|2223.82|2225.76|2224.26|2223.51|2222.01|0
1675283400000|2023-02-01 20:30:00|2225.76|2224.26|2227.95|2226.45|2227.96|2226.46|2225.32|2223.82|0
1675283700000|2023-02-01 20:35:00|2227.96|2226.46|2232|2230.5|2233.34|2231.84|2227.95|2226.45|0
1675284000000|2023-02-01 20:40:00|2231.56|2230.06|2231.21|2229.71|2233.13|2231.63|2230.73|2229.23|0
1675284300000|2023-02-01 20:45:00|2231.22|2229.72|2227.56|2226.06|2231.66|2230.16|2227.08|2225.58|0
1675284600000|2023-02-01 20:50:00|2227.55|2226.05|2224.4|2222.9|2227.55|2226.05|2223.92|2222.42|0
1675284900000|2023-02-01 20:55:00|2224.38|2222.88|2226.15|2224.65|2226.59|2225.09|2224.37|2222.87|0
1675285200000|2023-02-01 21:00:00|2226.5|2225|2225.72|2224.22|2226.5|2225|2224.7|2223.2|0
1675285500000|2023-02-01 21:05:00|2225.67|2224.17|2228.84|2227.34|2229.37|2227.87|2225.58|2224.08|0
1675285800000|2023-02-01 21:10:00|2228.71|2227.21|2228.66|2227.16|2229.2|2227.7|2228.3|2226.8|0
1675286100000|2023-02-01 21:15:00|2228.62|2227.12|2229.47|2227.97|2230.05|2228.55|2228.34|2226.84|0
1675286400000|2023-02-01 21:20:00|2229.38|2227.88|2229.08|2227.58|2229.65|2228.15|2228.81|2227.31|0
1675286700000|2023-02-01 21:25:00|2229.07|2227.57|2228.36|2226.86|2229.12|2227.62|2228.22|2226.72|0
1675287000000|2023-02-01 21:30:00|2228.31|2226.81|2228.74|2227.24|2229.06|2227.56|2228.31|2226.81|0
1675287300000|2023-02-01 21:35:00|2228.7|2227.2|2228.97|2227.47|2229.06|2227.56|2228.29|2226.79|0
1675287600000|2023-02-01 21:40:00|2228.88|2227.38|2228.88|2227.38|2229.33|2227.83|2228.7|2227.2|0
1675287900000|2023-02-01 21:45:00|2228.83|2227.33|2228.68|2227.18|2229.06|2227.56|2228.43|2226.93|0
1675288200000|2023-02-01 21:50:00|2228.59|2227.09|2228.54|2227.04|2228.86|2227.36|2228.45|2226.95|0
1675288500000|2023-02-01 21:55:00|2228.45|2226.95|2228.81|2227.31|2229.04|2227.54|2228.27|2226.77|0
1675288800000|2023-02-01 22:00:00|2228.82|2227.32|2228.86|2227.36|2228.95|2227.45|2228.74|2227.24|0
1675289100000|2023-02-01 22:05:00|2228.81|2227.31|2228.82|2227.32|2228.91|2227.41|2228.81|2227.31|0
1675289400000|2023-02-01 22:10:00|2228.87|2227.37|2229.19|2227.69|2229.37|2227.87|2228.87|2227.37|0
1675289700000|2023-02-01 22:15:00|2229.15|2227.65|2229.35|2227.85|2229.35|2227.85|2229.09|2227.59|0
1675290000000|2023-02-01 22:20:00|2229.4|2227.9|2229.62|2228.12|2229.62|2228.12|2229.26|2227.76|0
1675290300000|2023-02-01 22:25:00|2229.58|2228.08|2229.71|2228.21|2229.76|2228.26|2229.58|2228.08|0
1675290600000|2023-02-01 22:30:00|2229.67|2228.17|2229.62|2228.12|2229.71|2228.21|2229.49|2227.99|0
1675290900000|2023-02-01 22:35:00|2229.58|2228.08|2229.62|2228.12|2229.67|2228.17|2229.44|2227.94|0
1675291200000|2023-02-01 22:40:00|2229.58|2228.08|2229.67|2228.17|2229.71|2228.21|2229.58|2228.08|0
1675291500000|2023-02-01 22:45:00|2229.62|2228.12|2229.67|2228.17|2229.67|2228.17|2229.62|2228.12|0
1675291800000|2023-02-01 22:50:00|2229.66|2228.16|2229.66|2228.16|2229.7|2228.2|2229.57|2228.07|0
1675292100000|2023-02-01 22:55:00|2229.61|2228.11|2229.65|2228.15|2229.69|2228.19|2229.56|2228.06|0
1675292400000|2023-02-01 23:00:00|2229.64|2228.14|2230.86|2229.36|2231.84|2230.34|2229.56|2228.06|0
1675292700000|2023-02-01 23:05:00|2230.82|2229.32|2230.1|2228.6|2231.58|2230.08|2229.87|2228.37|0
1675293000000|2023-02-01 23:10:00|2230.05|2228.55|2229.68|2228.18|2230.37|2228.87|2229.5|2228|0
1675293300000|2023-02-01 23:15:00|2229.63|2228.13|2230.35|2228.85|2230.49|2228.99|2229.63|2228.13|0
1675293600000|2023-02-01 23:20:00|2230.31|2228.81|2230.58|2229.08|2230.58|2229.08|2229.95|2228.45|0
1675293900000|2023-02-01 23:25:00|2230.57|2229.07|2229.95|2228.45|2230.62|2229.12|2229.81|2228.31|0
1675294200000|2023-02-01 23:30:00|2229.94|2228.44|2229.32|2227.82|2229.94|2228.44|2229.14|2227.64|0
1675294500000|2023-02-01 23:35:00|2229.31|2227.81|2229.05|2227.55|2229.5|2228|2229|2227.5|0
1675294800000|2023-02-01 23:40:00|2229.04|2227.54|2229.41|2227.91|2229.41|2227.91|2228.91|2227.41|0
1675295100000|2023-02-01 23:45:00|2229.36|2227.86|2229.27|2227.77|2229.54|2228.04|2229.05|2227.55|0
1675295400000|2023-02-01 23:50:00|2229.18|2227.68|2229.05|2227.55|2229.27|2227.77|2228.6|2227.1|0
1675295700000|2023-02-01 23:55:00|2229.04|2227.54|2229.95|2228.45|2230.04|2228.54|2229|2227.5|0
1675296000000|2023-02-02 00:00:00|2229.94|2228.44|2229.18|2227.68|2230.17|2228.67|2229.05|2227.55|0
1675296300000|2023-02-02 00:05:00|2229.05|2227.55|2228.51|2227.01|2229.36|2227.86|2228.37|2226.87|0
1675296600000|2023-02-02 00:10:00|2228.6|2227.1|2227.05|2225.55|2228.6|2227.1|2227.05|2225.55|0
1675296900000|2023-02-02 00:15:00|2226.96|2225.46|2227.93|2226.43|2229.25|2227.75|2225.52|2224.02|0
1675297200000|2023-02-02 00:20:00|2228.15|2226.65|2228.17|2226.67|2228.39|2226.89|2227.72|2226.22|0
1675297500000|2023-02-02 00:25:00|2227.95|2226.45|2228.38|2226.88|2228.83|2227.33|2227.95|2226.45|0
1675297800000|2023-02-02 00:30:00|2228.82|2227.32|2229.28|2227.78|2230.16|2228.66|2228.6|2227.1|0
1675298100000|2023-02-02 00:35:00|2229.72|2228.22|2228.84|2227.34|2229.72|2228.22|2228.84|2227.34|0
1675298400000|2023-02-02 00:40:00|2228.4|2226.9|2229.29|2227.79|2229.3|2227.8|2228.4|2226.9|0
1675298700000|2023-02-02 00:45:00|2229.51|2228.01|2229.72|2228.22|2230.17|2228.67|2229.29|2227.79|0
1675299000000|2023-02-02 00:50:00|2229.73|2228.23|2229.29|2227.79|2229.73|2228.23|2228.85|2227.35|0
1675299300000|2023-02-02 00:55:00|2229.28|2227.78|2228.41|2226.91|2229.29|2227.79|2228.41|2226.91|0
1675299600000|2023-02-02 01:00:00|2228.63|2227.13|2229.73|2228.23|2229.73|2228.23|2228.39|2226.89|0
1675299900000|2023-02-02 01:05:00|2230.17|2228.67|2230.16|2228.66|2230.17|2228.67|2229.72|2228.22|0
1675300200000|2023-02-02 01:10:00|2229.72|2228.22|2228.83|2227.33|2229.73|2228.23|2228.82|2227.32|0
1675300500000|2023-02-02 01:15:00|2228.39|2226.89|2227.96|2226.46|2228.84|2227.34|2227.95|2226.45|0
1675300800000|2023-02-02 01:20:00|2228.39|2226.89|2229.51|2228.01|2229.95|2228.45|2228.39|2226.89|0
1675301100000|2023-02-02 01:25:00|2229.07|2227.57|2229.97|2228.47|2230.41|2228.91|2229.07|2227.57|0
1675301400000|2023-02-02 01:30:00|2230.41|2228.91|2229.07|2227.57|2230.41|2228.91|2229.07|2227.57|0
1675301700000|2023-02-02 01:35:00|2229.08|2227.58|2227.51|2226.01|2229.29|2227.79|2227.5|2226|0
1675302000000|2023-02-02 01:40:00|2227.95|2226.45|2228.4|2226.9|2228.84|2227.34|2227.52|2226.02|0
1675302300000|2023-02-02 01:45:00|2228.39|2226.89|2228.39|2226.89|2228.39|2226.89|2227.95|2226.45|0
1675302600000|2023-02-02 01:50:00|2228.17|2226.67|2228.39|2226.89|2228.39|2226.89|2227.95|2226.45|0
1675302900000|2023-02-02 01:55:00|2228.17|2226.67|2228.85|2227.35|2228.85|2227.35|2227.96|2226.46|0
1675303200000|2023-02-02 02:00:00|2228.84|2227.34|2229.28|2227.78|2229.29|2227.79|2228.84|2227.34|0
1675303500000|2023-02-02 02:05:00|2228.85|2227.35|2228.84|2227.34|2229.28|2227.78|2228.83|2227.33|0
1675303800000|2023-02-02 02:10:00|2228.83|2227.33|2227.51|2226.01|2228.84|2227.34|2227.51|2226.01|0
1675304100000|2023-02-02 02:15:00|2227.07|2225.57|2227.45|2225.95|2227.45|2225.95|2226.56|2225.06|0
1675304400000|2023-02-02 02:20:00|2227.23|2225.73|2227|2225.5|2227.45|2225.95|2226.56|2225.06|0
1675304700000|2023-02-02 02:25:00|2226.78|2225.28|2227.01|2225.51|2227.45|2225.95|2226.55|2225.05|0
1675305000000|2023-02-02 02:30:00|2227.45|2225.95|2227.01|2225.51|2227.46|2225.96|2227.01|2225.51|0
1675305300000|2023-02-02 02:35:00|2226.79|2225.29|2225.67|2224.17|2226.79|2225.29|2225.66|2224.16|0
1675305600000|2023-02-02 02:40:00|2226.1|2224.6|2226.53|2225.03|2226.55|2225.05|2226.09|2224.59|0
1675305900000|2023-02-02 02:45:00|2226.31|2224.81|2226.3|2224.8|2226.53|2225.03|2226.08|2224.58|0
1675306200000|2023-02-02 02:50:00|2226.09|2224.59|2226.97|2225.47|2226.97|2225.47|2226.08|2224.58|0
1675306500000|2023-02-02 02:55:00|2226.96|2225.46|2227.4|2225.9|2227.4|2225.9|2226.53|2225.03|0
1675306800000|2023-02-02 03:00:00|2227.18|2225.68|2226.53|2225.03|2227.4|2225.9|2226.53|2225.03|0
1675307100000|2023-02-02 03:05:00|2226.54|2225.04|2226.98|2225.48|2226.98|2225.48|2226.54|2225.04|0
1675307400000|2023-02-02 03:10:00|2226.97|2225.47|2226.97|2225.47|2227.41|2225.91|2226.97|2225.47|0
1675307700000|2023-02-02 03:15:00|2227.19|2225.69|2226.97|2225.47|2227.41|2225.91|2226.97|2225.47|0
1675308000000|2023-02-02 03:20:00|2226.75|2225.25|2226.97|2225.47|2226.97|2225.47|2226.53|2225.03|0
1675308300000|2023-02-02 03:25:00|2226.98|2225.48|2227.64|2226.14|2227.86|2226.36|2226.98|2225.48|0
1675308600000|2023-02-02 03:30:00|2227.86|2226.36|2227.87|2226.37|2228.31|2226.81|2227.86|2226.36|0
1675308900000|2023-02-02 03:35:00|2227.86|2226.36|2228.75|2227.25|2228.75|2227.25|2227.86|2226.36|0
1675309200000|2023-02-02 03:40:00|2228.97|2227.47|2228.75|2227.25|2229.19|2227.69|2228.31|2226.81|0
1675309500000|2023-02-02 03:45:00|2228.32|2226.82|2228.1|2226.6|2228.32|2226.82|2227.88|2226.38|0
1675309800000|2023-02-02 03:50:00|2227.88|2226.38|2227.88|2226.38|2228.1|2226.6|2227.43|2225.93|0
1675310100000|2023-02-02 03:55:00|2228.31|2226.81|2228.31|2226.81|2228.53|2227.03|2227.88|2226.38|0
1675310400000|2023-02-02 04:00:00|2228.32|2226.82|2228.76|2227.26|2228.76|2227.26|2228.32|2226.82|0
1675310700000|2023-02-02 04:05:00|2228.54|2227.04|2228.31|2226.81|2228.76|2227.26|2228.31|2226.81|0
1675311000000|2023-02-02 04:10:00|2228.53|2227.03|2228.31|2226.81|2228.75|2227.25|2228.31|2226.81|0
1675311300000|2023-02-02 04:15:00|2228.32|2226.82|2228.32|2226.82|2228.75|2227.25|2228.31|2226.81|0
1675311600000|2023-02-02 04:20:00|2228.31|2226.81|2228.31|2226.81|2228.53|2227.03|2228.31|2226.81|0
1675311900000|2023-02-02 04:25:00|2228.75|2227.25|2228.31|2226.81|2228.75|2227.25|2228.31|2226.81|0
1675312200000|2023-02-02 04:30:00|2228.32|2226.82|2228.76|2227.26|2228.76|2227.26|2228.32|2226.82|0
1675312500000|2023-02-02 04:35:00|2228.75|2227.25|2229.65|2228.15|2229.65|2228.15|2228.75|2227.25|0
1675312800000|2023-02-02 04:40:00|2229.21|2227.71|2229.65|2228.15|2229.65|2228.15|2229.21|2227.71|0
1675313100000|2023-02-02 04:45:00|2229.43|2227.93|2229.66|2228.16|2230.1|2228.6|2229.21|2227.71|0
1675313400000|2023-02-02 04:50:00|2229.88|2228.38|2229.88|2228.38|2230.1|2228.6|2229.66|2228.16|0
1675313700000|2023-02-02 04:55:00|2229.66|2228.16|2230.09|2228.59|2230.1|2228.6|2229.65|2228.15|0
1675314000000|2023-02-02 05:00:00|2230.1|2228.6|2229.65|2228.15|2230.53|2229.03|2229.65|2228.15|0
1675314300000|2023-02-02 05:05:00|2229.43|2227.93|2228.77|2227.27|2229.65|2228.15|2228.77|2227.27|0
1675314600000|2023-02-02 05:10:00|2228.55|2227.05|2228.33|2226.83|2228.77|2227.27|2228.33|2226.83|0
1675314900000|2023-02-02 05:15:00|2228.77|2227.27|2228.77|2227.27|2228.78|2227.28|2228.33|2226.83|0
1675315200000|2023-02-02 05:20:00|2228.78|2227.28|2228.77|2227.27|2228.78|2227.28|2228.77|2227.27|0
1675315500000|2023-02-02 05:25:00|2228.78|2227.28|2228.76|2227.26|2229.21|2227.71|2228.76|2227.26|0
1675315800000|2023-02-02 05:30:00|2228.75|2227.25|2228.32|2226.82|2228.76|2227.26|2228.32|2226.82|0
1675316100000|2023-02-02 05:35:00|2228.33|2226.83|2227.89|2226.39|2228.55|2227.05|2227.89|2226.39|0
1675316400000|2023-02-02 05:40:00|2227.9|2226.4|2228.34|2226.84|2228.34|2226.84|2227.89|2226.39|0
1675316700000|2023-02-02 05:45:00|2228.33|2226.83|2228.8|2227.3|2228.81|2227.31|2227.9|2226.4|0
1675317000000|2023-02-02 05:50:00|2228.81|2227.31|2228.35|2226.85|2228.81|2227.31|2228.35|2226.85|0
1675317300000|2023-02-02 05:55:00|2227.91|2226.41|2228.35|2226.85|2228.35|2226.85|2227.91|2226.41|0
1675317600000|2023-02-02 06:00:00|2228.57|2227.07|2228.36|2226.86|2228.8|2227.3|2227.92|2226.42|0
1675317900000|2023-02-02 06:05:00|2228.8|2227.3|2228.36|2226.86|2228.8|2227.3|2228.36|2226.86|0
1675318200000|2023-02-02 06:10:00|2228.35|2226.85|2228.27|2226.77|2228.36|2226.86|2227.91|2226.41|0
1675318500000|2023-02-02 06:15:00|2228.26|2226.76|2228.49|2226.99|2228.71|2227.21|2228.26|2226.76|0
1675318800000|2023-02-02 06:20:00|2228.27|2226.77|2228.49|2226.99|2228.71|2227.21|2228.27|2226.77|0
1675319100000|2023-02-02 06:25:00|2228.5|2227|2228.28|2226.78|2228.72|2227.22|2228.27|2226.77|0
1675319400000|2023-02-02 06:30:00|2228.27|2226.77|2228.42|2226.92|2228.43|2226.93|2228.26|2226.76|0
1675319700000|2023-02-02 06:35:00|2228.41|2226.91|2228.42|2226.92|2228.42|2226.92|2228.41|2226.91|0
1675320000000|2023-02-02 06:40:00|2228.86|2227.36|2228.41|2226.91|2228.86|2227.36|2228.41|2226.91|0
1675320300000|2023-02-02 06:45:00|2228.85|2227.35|2228.85|2227.35|2228.85|2227.35|2228.85|2227.35|0
1675320600000|2023-02-02 06:50:00|2228.41|2226.91|2227.1|2225.6|2228.63|2227.13|2227.1|2225.6|0
1675320900000|2023-02-02 06:55:00|2227.12|2225.62|2227.52|2226.02|2227.52|2226.02|2226.64|2225.14|0
1675321200000|2023-02-02 07:00:00|2227.09|2225.59|2227.52|2226.02|2227.52|2226.02|2226.2|2224.7|0
1675321500000|2023-02-02 07:05:00|2227.74|2226.24|2226.64|2225.14|2227.96|2226.46|2226.64|2225.14|0
1675321800000|2023-02-02 07:10:00|2227.08|2225.58|2227.96|2226.46|2228.4|2226.9|2226.64|2225.14|0
1675322100000|2023-02-02 07:15:00|2228.18|2226.68|2229.26|2227.76|2229.26|2227.76|2227.95|2226.45|0
1675322400000|2023-02-02 07:20:00|2229.27|2227.77|2228.31|2226.81|2229.28|2227.78|2228.31|2226.81|0
1675322700000|2023-02-02 07:25:00|2228.75|2227.25|2229.63|2228.13|2230.08|2228.58|2228.75|2227.25|0
1675323000000|2023-02-02 07:30:00|2229.19|2227.69|2227.51|2226.11|2229.72|2228.22|2227.38|2225.98|41
1675323300000|2023-02-02 07:35:00|2227.38|2225.98|2229.38|2227.98|2229.63|2228.23|2227.13|2225.73|162
1675323600000|2023-02-02 07:40:00|2229.51|2228.11|2230.13|2228.73|2231.26|2229.86|2229.13|2227.73|54
1675323900000|2023-02-02 07:45:00|2230.26|2228.86|2228.51|2227.11|2230.26|2228.86|2228.38|2226.98|18
1675324200000|2023-02-02 07:50:00|2228.63|2227.23|2228.76|2227.36|2229.26|2227.86|2228.26|2226.86|27
1675324500000|2023-02-02 07:55:00|2228.59|2227.09|2227.28|2225.78|2228.59|2227.09|2227.28|2225.78|0
1675324800000|2023-02-02 08:00:00|2226.84|2225.34|2232.56|2232.06|2232.81|2232.31|2223.18|2222.68|5374
1675325100000|2023-02-02 08:05:00|2232.31|2231.81|2235.31|2234.81|2237.31|2236.81|2231.56|2231.06|3691
1675325400000|2023-02-02 08:10:00|2235.56|2235.06|2238.06|2237.56|2239.56|2239.06|2235.56|2235.06|2506
1675325700000|2023-02-02 08:15:00|2237.93|2237.43|2240.81|2240.31|2241.31|2240.81|2237.81|2237.31|2672
1675326000000|2023-02-02 08:20:00|2240.93|2240.43|2240.31|2239.81|2242.43|2241.93|2240.06|2239.56|2253
1675326300000|2023-02-02 08:25:00|2240.18|2239.68|2243.56|2243.06|2244.06|2243.56|2239.06|2238.56|2005
1675326600000|2023-02-02 08:30:00|2243.31|2242.81|2247.56|2247.06|2248.81|2248.31|2243.31|2242.81|3905
1675326900000|2023-02-02 08:35:00|2247.43|2246.93|2247.81|2247.31|2250.31|2249.81|2246.06|2245.56|2408
1675327200000|2023-02-02 08:40:00|2247.56|2247.06|2249.81|2249.31|2250.56|2250.06|2247.56|2247.06|1699
1675327500000|2023-02-02 08:45:00|2249.56|2249.06|2248.81|2248.31|2250.31|2249.81|2247.56|2247.06|1628
1675327800000|2023-02-02 08:50:00|2248.68|2248.18|2249.56|2249.06|2249.68|2249.18|2248.31|2247.81|1455
1675328100000|2023-02-02 08:55:00|2249.31|2248.81|2248.56|2248.06|2250.81|2250.31|2248.18|2247.68|1699
1675328400000|2023-02-02 09:00:00|2248.43|2247.93|2250.81|2250.31|2250.81|2250.31|2248.06|2247.56|1157
1675328700000|2023-02-02 09:05:00|2250.93|2250.43|2250.06|2249.56|2251.81|2251.31|2249.93|2249.43|3369
1675329000000|2023-02-02 09:10:00|2250.18|2249.68|2245.56|2245.06|2250.31|2249.81|2245.18|2244.68|1613
1675329300000|2023-02-02 09:15:00|2245.31|2244.81|2244.31|2243.81|2246.43|2245.93|2242.56|2242.06|1419
1675329600000|2023-02-02 09:20:00|2244.06|2243.56|2244.9|2244.4|2246.4|2245.9|2244.06|2243.56|1502
1675329900000|2023-02-02 09:25:00|2244.65|2244.15|2246.9|2246.4|2246.9|2246.4|2244.15|2243.65|615
1675330200000|2023-02-02 09:30:00|2247.02|2246.52|2247.27|2246.77|2247.52|2247.02|2246.15|2245.65|493
1675330500000|2023-02-02 09:35:00|2247.15|2246.65|2247.15|2246.65|2247.65|2247.15|2245.65|2245.15|607
1675330800000|2023-02-02 09:40:00|2246.9|2246.4|2248.65|2248.15|2249.15|2248.65|2246.65|2246.15|721
1675331100000|2023-02-02 09:45:00|2248.4|2247.9|2249.39|2248.89|2249.39|2248.89|2246.9|2246.4|894
1675331400000|2023-02-02 09:50:00|2249.51|2249.01|2249.39|2248.89|2250.14|2249.64|2248.89|2248.39|668
1675331700000|2023-02-02 09:55:00|2249.51|2249.01|2249.51|2249.01|2250.51|2250.01|2248.89|2248.39|811
1675332000000|2023-02-02 10:00:00|2249.64|2249.14|2252.14|2251.64|2252.14|2251.64|2249.01|2248.51|516
1675332300000|2023-02-02 10:05:00|2252.39|2251.89|2250.89|2250.39|2253.01|2252.51|2250.76|2250.26|1267
1675332600000|2023-02-02 10:10:00|2250.64|2250.14|2251.39|2250.89|2251.89|2251.39|2250.64|2250.14|855
1675332900000|2023-02-02 10:15:00|2251.51|2251.01|2252.14|2251.64|2252.39|2251.89|2250.64|2250.14|780
1675333200000|2023-02-02 10:20:00|2251.89|2251.39|2253.28|2252.78|2253.53|2253.03|2251.64|2251.14|499
1675333500000|2023-02-02 10:25:00|2253.4|2252.9|2252.78|2252.28|2253.78|2253.28|2252.53|2252.03|442
1675333800000|2023-02-02 10:30:00|2252.53|2252.03|2253.03|2252.53|2253.03|2252.53|2252.28|2251.78|483
1675334100000|2023-02-02 10:35:00|2253.15|2252.65|2254.03|2253.53|2254.03|2253.53|2252.78|2252.28|481
1675334400000|2023-02-02 10:40:00|2254.28|2253.78|2253.03|2252.53|2254.78|2254.28|2252.28|2251.78|565
1675334700000|2023-02-02 10:45:00|2253.15|2252.65|2251.53|2251.03|2253.65|2253.15|2251.28|2250.78|557
1675335000000|2023-02-02 10:50:00|2251.28|2250.78|2250.28|2249.78|2251.78|2251.28|2250.03|2249.53|907
1675335300000|2023-02-02 10:55:00|2250.03|2249.53|2250.28|2249.78|2251.03|2250.53|2250.03|2249.53|771
1675335600000|2023-02-02 11:00:00|2250.53|2250.03|2249.28|2248.78|2251.03|2250.53|2248.78|2248.28|783
1675335900000|2023-02-02 11:05:00|2249.4|2248.9|2249.03|2248.53|2249.78|2249.28|2248.28|2247.78|643
1675336200000|2023-02-02 11:10:00|2248.78|2248.28|2250.28|2249.78|2250.53|2250.03|2248.53|2248.03|538
1675336500000|2023-02-02 11:15:00|2250.4|2249.9|2251.03|2250.53|2251.03|2250.53|2249.03|2248.53|413
1675336800000|2023-02-02 11:20:00|2250.78|2250.28|2252.78|2252.28|2252.78|2252.28|2250.78|2250.28|426
1675337100000|2023-02-02 11:25:00|2252.53|2252.03|2252.4|2251.9|2253.03|2252.53|2251.78|2251.28|348
1675337400000|2023-02-02 11:30:00|2252.53|2252.03|2252.78|2252.28|2253.28|2252.78|2252.53|2252.03|198
1675337700000|2023-02-02 11:35:00|2253.03|2252.53|2252.03|2251.53|2253.28|2252.78|2251.78|2251.28|387
1675338000000|2023-02-02 11:40:00|2252.15|2251.65|2251.53|2251.03|2252.78|2252.28|2251.03|2250.53|589
1675338300000|2023-02-02 11:45:00|2251.4|2250.9|2251.03|2250.53|2251.53|2251.03|2250.53|2250.03|448
1675338600000|2023-02-02 11:50:00|2251.15|2250.65|2251.28|2250.78|2251.28|2250.78|2249.4|2248.9|566
1675338900000|2023-02-02 11:55:00|2251.15|2250.65|2251.28|2250.78|2251.53|2251.03|2250.53|2250.03|457
1675339200000|2023-02-02 12:00:00|2251.53|2251.03|2249.53|2249.03|2251.78|2251.28|2248.53|2248.03|1030
1675339500000|2023-02-02 12:05:00|2249.65|2249.15|2250.53|2250.03|2250.9|2250.4|2248.28|2247.78|581
1675339800000|2023-02-02 12:10:00|2250.65|2250.15|2249.03|2248.53|2250.65|2250.15|2247.53|2247.03|680
1675340100000|2023-02-02 12:15:00|2248.78|2248.28|2248.03|2247.53|2249.53|2249.03|2247.65|2247.15|1348
1675340400000|2023-02-02 12:20:00|2248.15|2247.65|2250.78|2250.28|2251.03|2250.53|2247.65|2247.15|570
1675340700000|2023-02-02 12:25:00|2250.65|2250.15|2249.03|2248.53|2250.65|2250.15|2248.78|2248.28|338
1675341000000|2023-02-02 12:30:00|2248.9|2248.4|2250.03|2249.53|2250.78|2250.28|2248.53|2248.03|414
1675341300000|2023-02-02 12:35:00|2249.78|2249.28|2249.03|2248.53|2250.03|2249.53|2248.53|2248.03|485
1675341600000|2023-02-02 12:40:00|2248.78|2248.28|2250.03|2249.53|2250.53|2250.03|2248.03|2247.53|797
1675341900000|2023-02-02 12:45:00|2250.15|2249.65|2250.78|2250.28|2251.03|2250.53|2248.78|2248.28|365
1675342200000|2023-02-02 12:50:00|2250.53|2250.03|2251.03|2250.53|2252.03|2251.53|2250.28|2249.78|430
1675342500000|2023-02-02 12:55:00|2251.15|2250.65|2250.78|2250.28|2251.78|2251.28|2250.65|2250.15|316
1675342800000|2023-02-02 13:00:00|2250.9|2250.4|2250.55|2250.05|2250.91|2250.41|2249.42|2248.92|523
1675343100000|2023-02-02 13:05:00|2250.67|2250.17|2248.67|2248.17|2250.8|2250.3|2248.42|2247.92|467
1675343400000|2023-02-02 13:10:00|2248.8|2248.3|2250.42|2249.92|2250.8|2250.3|2248.3|2247.8|792
1675343700000|2023-02-02 13:15:00|2250.17|2249.67|2252.42|2251.92|2253.8|2253.3|2247.92|2247.42|1848
1675344000000|2023-02-02 13:20:00|2252.55|2252.05|2253.05|2252.55|2254.55|2254.05|2251.3|2250.8|1092
1675344300000|2023-02-02 13:25:00|2252.8|2252.3|2253.42|2252.92|2254.8|2254.3|2252.3|2251.8|750
1675344600000|2023-02-02 13:30:00|2253.55|2253.05|2254.8|2254.3|2255.8|2255.3|2253.17|2252.67|1002
1675344900000|2023-02-02 13:35:00|2254.92|2254.42|2254.92|2254.42|2255.8|2255.3|2253.8|2253.3|760
1675345200000|2023-02-02 13:40:00|2254.8|2254.3|2255.55|2255.05|2255.8|2255.3|2254.05|2253.55|494
1675345500000|2023-02-02 13:45:00|2255.8|2255.3|2259.05|2258.55|2259.05|2258.55|2255.05|2254.55|941
1675345800000|2023-02-02 13:50:00|2259.3|2258.8|2261.8|2261.3|2262.05|2261.55|2258.42|2257.92|1161
1675346100000|2023-02-02 13:55:00|2262.05|2261.55|2263.05|2262.55|2264.67|2264.17|2262.05|2261.55|2015
1675346400000|2023-02-02 14:00:00|2262.92|2262.42|2264.8|2264.3|2265.3|2264.8|2262.55|2262.05|1163
1675346700000|2023-02-02 14:05:00|2264.92|2264.42|2266.92|2266.42|2267.05|2266.55|2263.3|2262.8|1572
1675347000000|2023-02-02 14:10:00|2267.05|2266.55|2268.05|2267.55|2268.05|2267.55|2266.05|2265.55|1448
1675347300000|2023-02-02 14:15:00|2268.17|2267.67|2269.3|2268.8|2269.8|2269.3|2267.3|2266.8|1647
1675347600000|2023-02-02 14:20:00|2269.55|2269.05|2269.8|2269.3|2271.17|2270.67|2269.3|2268.8|1478
1675347900000|2023-02-02 14:25:00|2269.92|2269.42|2270.42|2269.92|2272.3|2271.8|2268.3|2267.8|2082
1675348200000|2023-02-02 14:30:00|2270.8|2270.3|2271.8|2271.3|2272.05|2271.55|2269.3|2268.8|2549
1675348500000|2023-02-02 14:35:00|2271.92|2271.42|2270.05|2269.55|2272.3|2271.8|2268.42|2267.92|1703
1675348800000|2023-02-02 14:40:00|2269.8|2269.3|2268.55|2268.05|2270.92|2270.42|2267.05|2266.55|1403
1675349100000|2023-02-02 14:45:00|2268.42|2267.92|2268.55|2268.05|2269.67|2269.17|2267.17|2266.67|1430
1675349400000|2023-02-02 14:50:00|2268.3|2267.8|2267.8|2267.3|2269.55|2269.05|2266.8|2266.3|1034
1675349700000|2023-02-02 14:55:00|2267.67|2267.17|2266.42|2265.92|2268.55|2268.05|2266.3|2265.8|1302
1675350000000|2023-02-02 15:00:00|2266.3|2265.8|2266.55|2266.05|2269.67|2269.17|2264.67|2264.17|1884
1675350300000|2023-02-02 15:05:00|2266.3|2265.8|2266.55|2266.05|2267.55|2267.05|2264.8|2264.3|1407
1675350600000|2023-02-02 15:10:00|2266.78|2266.28|2264.53|2264.03|2266.78|2266.28|2263.03|2262.53|1201
1675350900000|2023-02-02 15:15:00|2264.78|2264.28|2269.78|2269.28|2269.78|2269.28|2263.03|2262.53|901
1675351200000|2023-02-02 15:20:00|2269.65|2269.15|2273.53|2273.03|2273.78|2273.28|2268.53|2268.03|2178
1675351500000|2023-02-02 15:25:00|2273.28|2272.78|2275.28|2274.78|2276.03|2275.53|2273.03|2272.53|1631
1675351800000|2023-02-02 15:30:00|2275.53|2275.03|2278.9|2278.4|2280.28|2279.78|2275.03|2274.53|2762
1675352100000|2023-02-02 15:35:00|2278.78|2278.28|2277.28|2276.78|2278.9|2278.4|2277.03|2276.53|1312
1675352400000|2023-02-02 15:40:00|2277.53|2277.03|2277.28|2276.78|2279.15|2278.65|2277.03|2276.53|1555
1675352700000|2023-02-02 15:45:00|2277.03|2276.53|2277.78|2277.28|2278.78|2278.28|2276.28|2275.78|2327
1675353000000|2023-02-02 15:50:00|2277.53|2277.03|2278.53|2278.03|2280.03|2279.53|2276.53|2276.03|2798
1675353300000|2023-02-02 15:55:00|2278.65|2278.15|2276.28|2275.78|2279.15|2278.65|2276.03|2275.53|1680
1675353600000|2023-02-02 16:00:00|2276.53|2276.03|2278.28|2277.78|2278.78|2278.28|2275.28|2274.78|2595
1675353900000|2023-02-02 16:05:00|2278.4|2277.9|2280.53|2280.03|2280.53|2280.03|2277.53|2277.03|2043
1675354200000|2023-02-02 16:10:00|2280.78|2280.28|2282.53|2282.03|2283.53|2283.03|2280.65|2280.15|3095
1675354500000|2023-02-02 16:15:00|2282.28|2281.78|2281.28|2280.78|2282.9|2282.4|2280.78|2280.28|2827
1675354800000|2023-02-02 16:20:00|2281.03|2280.53|2285.52|2284.02|2285.78|2285.28|2281.03|2280.53|5099
1675355100000|2023-02-02 16:25:00|2285.51|2284.01|2285.12|2283.62|2285.98|2284.48|2285.01|2283.51|2734
1675355400000|2023-02-02 16:30:00|2285.13|2283.63|2286.85|2285.45|2287.1|2285.7|2285.1|2283.6|373
1675355700000|2023-02-02 16:35:00|2286.35|2284.95|2285.98|2284.58|2287.1|2285.7|2285.73|2284.33|291
1675356000000|2023-02-02 16:40:00|2285.85|2284.45|2285.48|2284.08|2285.85|2284.45|2284.73|2283.33|9548
1675356300000|2023-02-02 16:45:00|2285.73|2284.33|2285.48|2284.08|2285.98|2284.58|2284.85|2283.45|144
1675356600000|2023-02-02 16:50:00|2285.35|2283.95|2284.6|2283.2|2285.73|2284.33|2284.6|2283.2|910
1675356900000|2023-02-02 16:55:00|2284.98|2283.58|2284.15|2282.65|2285.35|2283.95|2283.35|2281.95|65
1675357200000|2023-02-02 17:00:00|2284.16|2282.66|2284.57|2283.07|2285.07|2283.57|2284.14|2282.64|0
1675357500000|2023-02-02 17:05:00|2284.56|2283.06|2284.13|2282.63|2285.03|2283.53|2284.11|2282.61|0
1675357800000|2023-02-02 17:10:00|2284.14|2282.64|2285.97|2284.47|2285.98|2284.48|2284.13|2282.63|0
1675358100000|2023-02-02 17:15:00|2285.98|2284.48|2285.51|2284.01|2285.99|2284.49|2285.5|2284|0
1675358400000|2023-02-02 17:20:00|2285.52|2284.02|2285.93|2284.43|2285.93|2284.43|2284.99|2283.49|0
1675358700000|2023-02-02 17:25:00|2285.92|2284.42|2285.93|2284.43|2286.39|2284.89|2285.92|2284.42|0
1675359000000|2023-02-02 17:30:00|2285.92|2284.42|2287.29|2285.79|2287.29|2285.79|2285.92|2284.42|0
1675359300000|2023-02-02 17:35:00|2287.3|2285.8|2287.35|2285.85|2287.36|2285.86|2286.84|2285.34|0
1675359600000|2023-02-02 17:40:00|2287.34|2285.84|2286.87|2285.37|2287.34|2285.84|2286.41|2284.91|0
1675359900000|2023-02-02 17:45:00|2286.86|2285.36|2286.84|2285.34|2286.86|2285.36|2286.39|2284.89|0
1675360200000|2023-02-02 17:50:00|2286.85|2285.35|2286.84|2285.34|2286.85|2285.35|2285.93|2284.43|0
1675360500000|2023-02-02 17:55:00|2286.83|2285.33|2287.29|2285.79|2287.3|2285.8|2286.83|2285.33|0
1675360800000|2023-02-02 18:00:00|2287.3|2285.8|2290.82|2289.32|2290.82|2289.32|2287.29|2285.79|0
1675361100000|2023-02-02 18:05:00|2291.26|2289.76|2289.38|2287.88|2291.27|2289.77|2289.38|2287.88|0
1675361400000|2023-02-02 18:10:00|2288.93|2287.43|2289.38|2287.88|2289.83|2288.33|2288.93|2287.43|0
1675361700000|2023-02-02 18:15:00|2289.37|2287.87|2289.83|2288.33|2289.84|2288.34|2288.91|2287.41|0
1675362000000|2023-02-02 18:20:00|2289.84|2288.34|2290.75|2289.25|2290.75|2289.25|2289.82|2288.32|0
1675362300000|2023-02-02 18:25:00|2290.74|2289.24|2289.82|2288.32|2290.74|2289.24|2288.94|2287.44|0
1675362600000|2023-02-02 18:30:00|2289.83|2288.33|2292.01|2290.51|2292.01|2290.51|2289.82|2288.32|0
1675362900000|2023-02-02 18:35:00|2292.02|2290.52|2293.54|2292.04|2293.54|2292.04|2292.01|2290.51|0
1675363200000|2023-02-02 18:40:00|2293.55|2292.05|2293.13|2291.63|2294.01|2292.51|2293.1|2291.6|0
1675363500000|2023-02-02 18:45:00|2293.12|2291.62|2293.59|2292.09|2294.02|2292.52|2293.1|2291.6|0
1675363800000|2023-02-02 18:50:00|2294.03|2292.53|2294.49|2292.99|2294.49|2292.99|2293.56|2292.06|0
1675364100000|2023-02-02 18:55:00|2294.27|2292.77|2294.52|2293.02|2294.96|2293.46|2293.95|2292.45|0
1675364400000|2023-02-02 19:00:00|2294.97|2293.47|2293.08|2291.58|2294.98|2293.48|2293.08|2291.58|0
1675364700000|2023-02-02 19:05:00|2292.86|2291.36|2292.59|2291.09|2293.5|2292|2292.59|2291.09|0
1675365000000|2023-02-02 19:10:00|2292.58|2291.08|2289.85|2288.35|2292.59|2291.09|2289.83|2288.33|0
1675365300000|2023-02-02 19:15:00|2289.84|2288.34|2289.85|2288.35|2290.29|2288.79|2288.91|2287.41|0
1675365600000|2023-02-02 19:20:00|2289.84|2288.34|2288.45|2286.95|2289.84|2288.34|2288.45|2286.95|0
1675365900000|2023-02-02 19:25:00|2288.46|2286.96|2288.03|2286.53|2288.94|2287.44|2287.58|2286.08|0
1675366200000|2023-02-02 19:30:00|2287.59|2286.09|2286.17|2284.67|2288.49|2286.99|2285.71|2284.21|0
1675366500000|2023-02-02 19:35:00|2286.18|2284.68|2286.16|2284.66|2287.09|2285.59|2284.79|2283.29|0
1675366800000|2023-02-02 19:40:00|2286.15|2284.65|2286.15|2284.65|2286.17|2284.67|2284.78|2283.28|0
1675367100000|2023-02-02 19:45:00|2285.71|2284.21|2286.17|2284.67|2286.17|2284.67|2284.33|2282.83|0
1675367400000|2023-02-02 19:50:00|2286.16|2284.66|2285.7|2284.2|2287.09|2285.59|2285.24|2283.74|0
1675367700000|2023-02-02 19:55:00|2285.69|2284.19|2283.84|2282.34|2285.7|2284.2|2283.4|2281.9|0
1675368000000|2023-02-02 20:00:00|2284.29|2282.79|2284.27|2282.77|2285.21|2283.71|2283.35|2281.85|0
1675368300000|2023-02-02 20:05:00|2284.28|2282.78|2284.75|2283.25|2286.58|2285.08|2283.81|2282.31|0
1675368600000|2023-02-02 20:10:00|2285.2|2283.7|2286.59|2285.09|2286.59|2285.09|2284.74|2283.24|0
1675368900000|2023-02-02 20:15:00|2286.6|2285.1|2287.04|2285.54|2287.05|2285.55|2285.65|2284.15|0
1675369200000|2023-02-02 20:20:00|2287.05|2285.55|2287.93|2286.43|2288.39|2286.89|2286.58|2285.08|0
1675369500000|2023-02-02 20:25:00|2287.94|2286.44|2287.96|2286.46|2288.86|2287.36|2287.03|2285.53|0
1675369800000|2023-02-02 20:30:00|2287.97|2286.47|2288.85|2287.35|2288.88|2287.38|2287.95|2286.45|0
1675370100000|2023-02-02 20:35:00|2288.86|2287.36|2287.48|2285.98|2289.32|2287.82|2287.48|2285.98|0
1675370400000|2023-02-02 20:40:00|2287.49|2285.99|2287.45|2285.95|2288.38|2286.88|2286.09|2284.59|0
1675370700000|2023-02-02 20:45:00|2287.01|2285.51|2287.47|2285.97|2288.38|2286.88|2286.99|2285.49|0
1675371000000|2023-02-02 20:50:00|2287.91|2286.41|2289.76|2288.26|2289.77|2288.27|2287.91|2286.41|0
1675371300000|2023-02-02 20:55:00|2289.75|2288.25|2291.13|2289.63|2291.13|2289.63|2289.73|2288.23|0
1675371600000|2023-02-02 21:00:00|2290.68|2289.18|2289.93|2288.43|2295.23|2293.73|2289.36|2287.86|0
1675371900000|2023-02-02 21:05:00|2290.06|2288.56|2286.4|2284.9|2290.61|2289.11|2285.89|2284.39|0
1675372200000|2023-02-02 21:10:00|2286.44|2284.94|2284.56|2283.06|2286.85|2285.35|2284.2|2282.7|0
1675372500000|2023-02-02 21:15:00|2284.57|2283.07|2284.35|2282.85|2285.54|2284.04|2284.35|2282.85|0
1675372800000|2023-02-02 21:20:00|2284.34|2282.84|2285.63|2284.13|2285.86|2284.36|2283.2|2281.7|0
1675373100000|2023-02-02 21:25:00|2285.59|2284.09|2286.12|2284.62|2286.27|2284.77|2285.57|2284.07|0
1675373400000|2023-02-02 21:30:00|2286.05|2284.55|2281.61|2280.11|2286.05|2284.55|2279.94|2278.44|0
1675373700000|2023-02-02 21:35:00|2281.62|2280.12|2281.65|2280.15|2284.43|2282.93|2281.46|2279.96|0
1675374000000|2023-02-02 21:40:00|2281.64|2280.14|2281.65|2280.15|2282.79|2281.29|2281.26|2279.76|0
1675374300000|2023-02-02 21:45:00|2281.74|2280.24|2283.2|2281.7|2283.2|2281.7|2281.74|2280.24|0
1675374600000|2023-02-02 21:50:00|2283.33|2281.83|2282.87|2281.37|2283.48|2281.98|2282.61|2281.11|0
1675374900000|2023-02-02 21:55:00|2282.96|2281.46|2282.49|2280.99|2283.1|2281.6|2282|2280.5|0
1675375200000|2023-02-02 22:00:00|2282.4|2280.9|2282.26|2280.76|2282.45|2280.95|2282.17|2280.67|0
1675375500000|2023-02-02 22:05:00|2282.31|2280.81|2282.29|2280.79|2282.45|2280.95|2281.88|2280.38|0
1675375800000|2023-02-02 22:10:00|2282.33|2280.83|2283.02|2281.52|2283.02|2281.52|2282.07|2280.57|0
1675376100000|2023-02-02 22:15:00|2283.07|2281.57|2283.33|2281.83|2283.33|2281.83|2282.79|2281.29|0
1675376400000|2023-02-02 22:20:00|2283.28|2281.78|2283.42|2281.92|2283.51|2282.01|2283.28|2281.78|0
1675376700000|2023-02-02 22:25:00|2283.28|2281.78|2283.47|2281.97|2283.83|2282.33|2283.24|2281.74|0
1675377000000|2023-02-02 22:30:00|2283.46|2281.96|2284.41|2282.91|2284.41|2282.91|2283.46|2281.96|0
1675377300000|2023-02-02 22:35:00|2284.5|2283|2286.44|2284.94|2286.58|2285.08|2284.45|2282.95|0
1675377600000|2023-02-02 22:40:00|2286.45|2284.95|2285.94|2284.44|2287.08|2285.58|2285.8|2284.3|0
1675377900000|2023-02-02 22:45:00|2285.98|2284.48|2287.13|2285.63|2287.18|2285.68|2285.76|2284.26|0
1675378200000|2023-02-02 22:50:00|2287.08|2285.58|2286.44|2284.94|2287.27|2285.77|2286.35|2284.85|0
1675378500000|2023-02-02 22:55:00|2286.49|2284.99|2286.55|2285.05|2286.83|2285.33|2286.4|2284.9|0
1675378800000|2023-02-02 23:00:00|2286.56|2285.06|2285.63|2284.13|2286.83|2285.33|2284.99|2283.49|0
1675379100000|2023-02-02 23:05:00|2285.67|2284.17|2284.44|2282.94|2285.9|2284.4|2284.35|2282.85|0
1675379400000|2023-02-02 23:10:00|2284.48|2282.98|2283.93|2282.43|2284.62|2283.12|2283.93|2282.43|0
1675379700000|2023-02-02 23:15:00|2283.98|2282.48|2283.8|2282.3|2284.16|2282.66|2283.61|2282.11|0
1675380000000|2023-02-02 23:20:00|2283.84|2282.34|2283.52|2282.02|2283.93|2282.43|2283.38|2281.88|0
1675380300000|2023-02-02 23:25:00|2283.57|2282.07|2283.47|2281.97|2283.79|2282.29|2283.33|2281.83|0
1675380600000|2023-02-02 23:30:00|2283.51|2282.01|2284.38|2282.88|2284.38|2282.88|2283.47|2281.97|0
1675380900000|2023-02-02 23:35:00|2284.34|2282.84|2283.79|2282.29|2284.52|2283.02|2283.7|2282.2|0
1675381200000|2023-02-02 23:40:00|2283.78|2282.28|2283.47|2281.97|2283.78|2282.28|2283.33|2281.83|0
1675381500000|2023-02-02 23:45:00|2283.51|2282.01|2282.78|2281.28|2283.56|2282.06|2282.78|2281.28|0
1675381800000|2023-02-02 23:50:00|2282.73|2281.23|2283.19|2281.69|2283.42|2281.92|2282.73|2281.23|0
1675382100000|2023-02-02 23:55:00|2283.15|2281.65|2283.19|2281.69|2283.28|2281.78|2283.06|2281.56|0
1675382400000|2023-02-03 00:00:00|2283.2|2281.7|2283.92|2282.42|2283.97|2282.47|2283.06|2281.56|0
1675382700000|2023-02-03 00:05:00|2283.93|2282.43|2283.92|2282.42|2283.97|2282.47|2283.61|2282.11|0
1675383000000|2023-02-03 00:10:00|2283.93|2282.43|2284.55|2283.05|2284.69|2283.19|2283.93|2282.43|0
1675383300000|2023-02-03 00:15:00|2284.51|2283.01|2286.47|2284.97|2287.58|2286.08|2284.51|2283.01|0
1675383600000|2023-02-03 00:20:00|2286.92|2285.42|2286.86|2285.36|2287.31|2285.81|2286.86|2285.36|0
1675383900000|2023-02-03 00:25:00|2286.64|2285.14|2286.87|2285.37|2287.31|2285.81|2286.41|2284.91|0
1675384200000|2023-02-03 00:30:00|2287.09|2285.59|2287.3|2285.8|2287.31|2285.81|2286.85|2285.35|0
1675384500000|2023-02-03 00:35:00|2287.08|2285.58|2287.7|2286.2|2287.76|2286.26|2287.08|2285.58|0
1675384800000|2023-02-03 00:40:00|2288.14|2286.64|2287.24|2285.74|2288.14|2286.64|2287.24|2285.74|0
1675385100000|2023-02-03 00:45:00|2287.69|2286.19|2287.69|2286.19|2287.69|2286.19|2287.24|2285.74|0
1675385400000|2023-02-03 00:50:00|2288.13|2286.63|2287.69|2286.19|2288.14|2286.64|2287.68|2286.18|0
1675385700000|2023-02-03 00:55:00|2287.91|2286.41|2287.69|2286.19|2288.13|2286.63|2287.69|2286.19|0
1675386000000|2023-02-03 01:00:00|2287.91|2286.41|2287.7|2286.2|2288.59|2287.09|2287.69|2286.19|0
1675386300000|2023-02-03 01:05:00|2287.25|2285.75|2287.25|2285.75|2287.7|2286.2|2287.25|2285.75|0
1675386600000|2023-02-03 01:10:00|2287.24|2285.74|2286.34|2284.84|2287.24|2285.74|2286.34|2284.84|0
1675386900000|2023-02-03 01:15:00|2286.35|2284.85|2287.24|2285.74|2287.24|2285.74|2286.34|2284.84|0
1675387200000|2023-02-03 01:20:00|2287.25|2285.75|2288.15|2286.65|2288.6|2287.1|2287.24|2285.74|0
1675387500000|2023-02-03 01:25:00|2288.14|2286.64|2287.26|2285.76|2288.14|2286.64|2287.25|2285.75|0
1675387800000|2023-02-03 01:30:00|2286.81|2285.31|2288.16|2286.66|2288.16|2286.66|2286.81|2285.31|0
1675388100000|2023-02-03 01:35:00|2288.6|2287.1|2288.61|2287.11|2288.61|2287.11|2287.71|2286.21|0
1675388400000|2023-02-03 01:40:00|2288.16|2286.66|2287.71|2286.21|2288.16|2286.66|2287.71|2286.21|0
1675388700000|2023-02-03 01:45:00|2288.16|2286.66|2287.26|2285.76|2288.6|2287.1|2287.26|2285.76|0
1675389000000|2023-02-03 01:50:00|2286.81|2285.31|2287.26|2285.76|2287.26|2285.76|2286.81|2285.31|0
1675389300000|2023-02-03 01:55:00|2287.25|2285.75|2287.26|2285.76|2287.26|2285.76|2286.81|2285.31|0
1675389600000|2023-02-03 02:00:00|2287.25|2285.75|2287.26|2285.76|2287.71|2286.21|2287.25|2285.75|0
1675389900000|2023-02-03 02:05:00|2287.25|2285.75|2286.8|2285.3|2287.26|2285.76|2286.8|2285.3|0
1675390200000|2023-02-03 02:10:00|2287.25|2285.75|2286.12|2284.62|2287.25|2285.75|2285.89|2284.39|0
1675390500000|2023-02-03 02:15:00|2286.11|2284.61|2286.34|2284.84|2286.79|2285.29|2285.89|2284.39|0
1675390800000|2023-02-03 02:20:00|2286.35|2284.85|2286.79|2285.29|2286.8|2285.3|2286.34|2284.84|0
1675391100000|2023-02-03 02:25:00|2286.8|2285.3|2285.89|2284.39|2286.8|2285.3|2285.89|2284.39|0
1675391400000|2023-02-03 02:30:00|2285.9|2284.4|2286.34|2284.84|2286.35|2284.85|2285.89|2284.39|0
1675391700000|2023-02-03 02:35:00|2285.9|2284.4|2285.43|2283.93|2286.34|2284.84|2285.43|2283.93|0
1675392000000|2023-02-03 02:40:00|2284.99|2283.49|2285.21|2283.71|2285.44|2283.94|2284.76|2283.26|0
1675392300000|2023-02-03 02:45:00|2284.99|2283.49|2285.43|2283.93|2285.44|2283.94|2284.98|2283.48|0
1675392600000|2023-02-03 02:50:00|2285.44|2283.94|2285.43|2283.93|2285.44|2283.94|2284.98|2283.48|0
1675392900000|2023-02-03 02:55:00|2285.39|2283.89|2285.4|2283.9|2285.4|2283.9|2285.39|2283.89|0
1675393200000|2023-02-03 03:00:00|2285.85|2284.35|2285.86|2284.36|2285.86|2284.36|2285.4|2283.9|0
1675393500000|2023-02-03 03:05:00|2285.85|2284.35|2285.85|2284.35|2285.86|2284.36|2285.85|2284.35|0
1675393800000|2023-02-03 03:10:00|2285.86|2284.36|2285.85|2284.35|2285.86|2284.36|2285.85|2284.35|0
1675394100000|2023-02-03 03:15:00|2285.86|2284.36|2286.75|2285.25|2286.75|2285.25|2285.85|2284.35|0
1675394400000|2023-02-03 03:20:00|2287.2|2285.7|2286.75|2285.25|2287.2|2285.7|2286.75|2285.25|0
1675394700000|2023-02-03 03:25:00|2286.74|2285.24|2286.3|2284.8|2286.75|2285.25|2286.29|2284.79|0
1675395000000|2023-02-03 03:30:00|2286.75|2285.25|2286.75|2285.25|2286.75|2285.25|2286.75|2285.25|0
1675395300000|2023-02-03 03:35:00|2286.98|2285.48|2287.2|2285.7|2287.2|2285.7|2286.97|2285.47|0
1675395600000|2023-02-03 03:40:00|2286.97|2285.47|2286.75|2285.25|2287.2|2285.7|2286.75|2285.25|0
1675395900000|2023-02-03 03:45:00|2287.2|2285.7|2286.76|2285.26|2287.2|2285.7|2286.75|2285.25|0
1675396200000|2023-02-03 03:50:00|2286.75|2285.25|2286.75|2285.25|2286.76|2285.26|2286.75|2285.25|0
1675396500000|2023-02-03 03:55:00|2286.76|2285.26|2286.76|2285.26|2286.76|2285.26|2286.75|2285.25|0
1675396800000|2023-02-03 04:00:00|2286.77|2285.27|2286.98|2285.48|2287.21|2285.71|2286.75|2285.25|0
1675397100000|2023-02-03 04:05:00|2287.2|2285.7|2287.2|2285.7|2287.21|2285.71|2286.75|2285.25|0
1675397400000|2023-02-03 04:10:00|2286.98|2285.48|2287.2|2285.7|2287.21|2285.71|2286.98|2285.48|0
1675397700000|2023-02-03 04:15:00|2287.21|2285.71|2287.65|2286.15|2287.65|2286.15|2287.2|2285.7|0
1675398000000|2023-02-03 04:20:00|2287.2|2285.7|2287.65|2286.15|2287.65|2286.15|2287.2|2285.7|0
1675398300000|2023-02-03 04:25:00|2287.64|2286.14|2287.2|2285.7|2287.64|2286.14|2287.2|2285.7|0
1675398600000|2023-02-03 04:30:00|2287.21|2285.71|2287.21|2285.71|2287.66|2286.16|2287.21|2285.71|0
1675398900000|2023-02-03 04:35:00|2287.22|2285.72|2287.66|2286.16|2287.66|2286.16|2287.21|2285.71|0
1675399200000|2023-02-03 04:40:00|2287.22|2285.72|2287.22|2285.72|2287.67|2286.17|2287.22|2285.72|0
1675399500000|2023-02-03 04:45:00|2287.44|2285.94|2287.45|2285.95|2287.67|2286.17|2287.22|2285.72|0
1675399800000|2023-02-03 04:50:00|2287.67|2286.17|2287.23|2285.73|2287.67|2286.17|2287.22|2285.72|0
1675400100000|2023-02-03 04:55:00|2287.22|2285.72|2287.22|2285.72|2287.67|2286.17|2287.22|2285.72|0
1675400400000|2023-02-03 05:00:00|2287.21|2285.71|2286.31|2284.81|2287.21|2285.71|2286.31|2284.81|0
1675400700000|2023-02-03 05:05:00|2286.54|2285.04|2286.75|2285.25|2286.76|2285.26|2286.54|2285.04|0
1675401000000|2023-02-03 05:10:00|2287.19|2285.69|2288.1|2286.6|2288.1|2286.6|2287.19|2285.69|0
1675401300000|2023-02-03 05:15:00|2287.88|2286.38|2287.88|2286.38|2288.1|2286.6|2287.65|2286.15|0
1675401600000|2023-02-03 05:20:00|2288.1|2286.6|2287.65|2286.15|2288.1|2286.6|2287.65|2286.15|0
1675401900000|2023-02-03 05:25:00|2287.66|2286.16|2287.65|2286.15|2288.1|2286.6|2287.65|2286.15|0
1675402200000|2023-02-03 05:30:00|2287.66|2286.16|2287.66|2286.16|2287.66|2286.16|2287.65|2286.15|0
1675402500000|2023-02-03 05:35:00|2288.1|2286.6|2288.11|2286.61|2288.11|2286.61|2288.1|2286.6|0
1675402800000|2023-02-03 05:40:00|2288.1|2286.6|2287.64|2286.14|2288.11|2286.61|2287.64|2286.14|0
1675403100000|2023-02-03 05:45:00|2287.19|2285.69|2287.63|2286.13|2287.64|2286.14|2287.19|2285.69|0
1675403400000|2023-02-03 05:50:00|2287.64|2286.14|2287.61|2286.11|2287.64|2286.14|2287.61|2286.11|0
1675403700000|2023-02-03 05:55:00|2287.6|2286.1|2287.16|2285.66|2287.6|2286.1|2286.71|2285.21|0
1675404000000|2023-02-03 06:00:00|2286.72|2285.22|2288.07|2286.57|2288.07|2286.57|2286.72|2285.22|0
1675404300000|2023-02-03 06:05:00|2288.06|2286.56|2288.06|2286.56|2288.07|2286.57|2287.62|2286.12|0
1675404600000|2023-02-03 06:10:00|2288.07|2286.57|2288.06|2286.56|2288.07|2286.57|2288.06|2286.56|0
1675404900000|2023-02-03 06:15:00|2288.05|2286.55|2288.06|2286.56|2288.06|2286.56|2287.61|2286.11|0
1675405200000|2023-02-03 06:20:00|2288.05|2286.55|2287.12|2285.62|2288.05|2286.55|2287.12|2285.62|0
1675405500000|2023-02-03 06:25:00|2287.11|2285.61|2287.34|2285.84|2287.56|2286.06|2286.67|2285.17|0
1675405800000|2023-02-03 06:30:00|2287.11|2285.61|2286.18|2284.68|2287.11|2285.61|2285.96|2284.46|0
1675406100000|2023-02-03 06:35:00|2285.73|2284.23|2284.85|2283.35|2286.18|2284.68|2284.84|2283.34|0
1675406400000|2023-02-03 06:40:00|2284.62|2283.12|2285.75|2284.25|2285.75|2284.25|2283.96|2282.46|0
1675406700000|2023-02-03 06:45:00|2285.3|2283.8|2284.62|2283.12|2285.75|2284.25|2284.61|2283.11|0
1675407000000|2023-02-03 06:50:00|2284.63|2283.13|2285.07|2283.57|2285.07|2283.57|2284.63|2283.13|0
1675407300000|2023-02-03 06:55:00|2285.08|2283.58|2284.5|2283|2285.08|2283.58|2284.5|2283|0
1675407600000|2023-02-03 07:00:00|2284.49|2282.99|2282.58|2281.08|2284.49|2282.99|2282.57|2281.07|0
1675407900000|2023-02-03 07:05:00|2282.57|2281.07|2280.12|2278.62|2283.02|2281.52|2280.12|2278.62|0
1675408200000|2023-02-03 07:10:00|2280.13|2278.63|2281.07|2279.57|2281.07|2279.57|2280.13|2278.63|0
1675408500000|2023-02-03 07:15:00|2281.08|2279.58|2281.97|2280.47|2281.97|2280.47|2281.08|2279.58|0
1675408800000|2023-02-03 07:20:00|2281.98|2280.48|2280.19|2278.69|2281.98|2280.48|2280.18|2278.68|0
1675409100000|2023-02-03 07:25:00|2280.18|2278.68|2279.27|2277.77|2280.64|2279.14|2278.83|2277.33|0
1675409400000|2023-02-03 07:30:00|2278.83|2277.33|2279.48|2278.08|2280.73|2279.33|2277.73|2276.33|146
1675409700000|2023-02-03 07:35:00|2279.35|2277.95|2277.85|2276.45|2279.35|2277.95|2277.6|2276.2|68
1675410000000|2023-02-03 07:40:00|2277.73|2276.33|2276.48|2275.08|2278.48|2277.08|2275.85|2274.45|86
1675410300000|2023-02-03 07:45:00|2276.35|2274.95|2277.48|2276.08|2277.98|2276.58|2276.35|2274.95|49
1675410600000|2023-02-03 07:50:00|2278.23|2276.83|2278.98|2277.58|2279.48|2278.08|2278.23|2276.83|84
1675410900000|2023-02-03 07:55:00|2279.53|2278.03|2279.39|2277.89|2279.84|2278.34|2278.79|2277.29|0
1675411200000|2023-02-03 08:00:00|2279.84|2278.34|2273.03|2272.53|2279.84|2278.34|2269.15|2268.65|8004
1675411500000|2023-02-03 08:05:00|2272.78|2272.28|2270.03|2269.53|2272.78|2272.28|2270.03|2269.53|2716
1675411800000|2023-02-03 08:10:00|2270.28|2269.78|2269.53|2269.03|2271.53|2271.03|2268.78|2268.28|2149
1675412100000|2023-02-03 08:15:00|2269.78|2269.28|2269.53|2269.03|2271.03|2270.53|2269.03|2268.53|1351
1675412400000|2023-02-03 08:20:00|2269.4|2268.9|2265.78|2265.28|2269.53|2269.03|2265.03|2264.53|2535
1675412700000|2023-02-03 08:25:00|2265.9|2265.4|2267.03|2266.53|2269.03|2268.53|2265.78|2265.28|1375
1675413000000|2023-02-03 08:30:00|2266.78|2266.28|2269.28|2268.78|2269.28|2268.78|2266.03|2265.53|1224
1675413300000|2023-02-03 08:35:00|2269.4|2268.9|2272.53|2272.03|2272.53|2272.03|2269.03|2268.53|1068
1675413600000|2023-02-03 08:40:00|2272.58|2272.08|2271.33|2270.83|2273.33|2272.83|2270.83|2270.33|1218
1675413900000|2023-02-03 08:45:00|2271.45|2270.95|2272.33|2271.83|2272.58|2272.08|2270.08|2269.58|827
1675414200000|2023-02-03 08:50:00|2272.08|2271.58|2272.58|2272.08|2273.2|2272.7|2271.58|2271.08|753
1675414500000|2023-02-03 08:55:00|2272.83|2272.33|2272.33|2271.83|2274.08|2273.58|2271.83|2271.33|681
1675414800000|2023-02-03 09:00:00|2272.58|2272.08|2269.33|2268.83|2272.83|2272.33|2268.83|2268.33|825
1675415100000|2023-02-03 09:05:00|2269.45|2268.95|2271.08|2270.58|2271.33|2270.83|2269.33|2268.83|636
1675415400000|2023-02-03 09:10:00|2270.95|2270.45|2274.33|2273.83|2274.33|2273.83|2270.83|2270.33|765
1675415700000|2023-02-03 09:15:00|2274.45|2273.95|2274.83|2274.33|2275.45|2274.95|2273.33|2272.83|839
1675416000000|2023-02-03 09:20:00|2274.58|2274.08|2276.33|2275.83|2276.33|2275.83|2274.08|2273.58|736
1675416300000|2023-02-03 09:25:00|2276.08|2275.58|2276.58|2276.08|2276.58|2276.08|2274.83|2274.33|517
1675416600000|2023-02-03 09:30:00|2276.7|2276.2|2276.33|2275.83|2277.58|2277.08|2275.33|2274.83|515
1675416900000|2023-02-03 09:35:00|2276.2|2275.7|2277.2|2276.7|2277.58|2277.08|2274.83|2274.33|767
1675417200000|2023-02-03 09:40:00|2277.33|2276.83|2277.58|2277.08|2277.83|2277.33|2276.58|2276.08|511
1675417500000|2023-02-03 09:45:00|2277.33|2276.83|2278.83|2278.33|2278.83|2278.33|2276.83|2276.33|657
1675417800000|2023-02-03 09:50:00|2278.58|2278.08|2280.08|2279.58|2280.08|2279.58|2278.45|2277.95|689
1675418100000|2023-02-03 09:55:00|2280.33|2279.83|2278.58|2278.08|2281.45|2280.95|2278.58|2278.08|698
1675418400000|2023-02-03 10:00:00|2278.33|2277.83|2280.58|2280.08|2280.83|2280.33|2277.58|2277.08|600
1675418700000|2023-02-03 10:05:00|2280.7|2280.2|2279.33|2278.83|2281.33|2280.83|2278.83|2278.33|500
1675419000000|2023-02-03 10:10:00|2279.08|2278.58|2279.08|2278.58|2279.45|2278.95|2278.33|2277.83|467
1675419300000|2023-02-03 10:15:00|2278.83|2278.33|2278.33|2277.83|2278.95|2278.45|2277.83|2277.33|455
1675419600000|2023-02-03 10:20:00|2278.08|2277.58|2277.83|2277.33|2278.83|2278.33|2277.83|2277.33|336
1675419900000|2023-02-03 10:25:00|2277.95|2277.45|2275.83|2275.33|2278.33|2277.83|2275.58|2275.08|621
1675420200000|2023-02-03 10:30:00|2275.95|2275.45|2275.95|2275.45|2276.33|2275.83|2275.08|2274.58|407
1675420500000|2023-02-03 10:35:00|2275.83|2275.33|2274.58|2274.08|2276.33|2275.83|2274.58|2274.08|466
1675420800000|2023-02-03 10:40:00|2274.33|2273.83|2275.83|2275.33|2275.83|2275.33|2274.33|2273.83|884
1675421100000|2023-02-03 10:45:00|2275.58|2275.08|2275.7|2275.2|2276.08|2275.58|2274.58|2274.08|400
1675421400000|2023-02-03 10:50:00|2275.83|2275.33|2276.33|2275.83|2276.58|2276.08|2274.83|2274.33|368
1675421700000|2023-02-03 10:55:00|2276.2|2275.7|2277.33|2276.83|2277.58|2277.08|2276.08|2275.58|329
1675422000000|2023-02-03 11:00:00|2277.58|2277.08|2277.58|2277.08|2278.83|2278.33|2276.83|2276.33|538
1675422300000|2023-02-03 11:05:00|2277.83|2277.33|2277.58|2277.08|2278.2|2277.7|2277.08|2276.58|809
1675422600000|2023-02-03 11:10:00|2277.45|2276.95|2278.33|2277.83|2278.33|2277.83|2276.83|2276.33|482
1675422900000|2023-02-03 11:15:00|2278.58|2278.08|2279.08|2278.58|2279.08|2278.58|2278.33|2277.83|450
1675423200000|2023-02-03 11:20:00|2278.95|2278.45|2280.08|2279.58|2280.08|2279.58|2278.33|2277.83|514
1675423500000|2023-02-03 11:25:00|2279.95|2279.45|2279.83|2279.33|2279.95|2279.45|2279.33|2278.83|291
1675423800000|2023-02-03 11:30:00|2280.08|2279.58|2282.33|2281.83|2283.08|2282.58|2280.08|2279.58|822
1675424100000|2023-02-03 11:35:00|2282.2|2281.7|2282.33|2281.83|2283.08|2282.58|2282.08|2281.58|1735
1675424400000|2023-02-03 11:40:00|2282.2|2281.7|2284.08|2283.58|2284.08|2283.58|2282.08|2281.58|692
1675424700000|2023-02-03 11:45:00|2283.83|2283.33|2282.33|2281.83|2284.08|2283.58|2282.33|2281.83|646
1675425000000|2023-02-03 11:50:00|2282.58|2282.08|2282.83|2282.33|2283.08|2282.58|2282.08|2281.58|597
1675425300000|2023-02-03 11:55:00|2282.58|2282.08|2282.08|2281.58|2282.83|2282.33|2281.83|2281.33|377
1675425600000|2023-02-03 12:00:00|2282.2|2281.7|2282.58|2282.08|2284.33|2283.83|2282.08|2281.58|737
1675425900000|2023-02-03 12:05:00|2282.45|2281.95|2283.08|2282.58|2283.33|2282.83|2281.58|2281.08|250
1675426200000|2023-02-03 12:10:00|2282.83|2282.33|2282.58|2282.08|2284.08|2283.58|2282.58|2282.08|271
1675426500000|2023-02-03 12:15:00|2282.7|2282.2|2282.58|2282.08|2283.33|2282.83|2282.08|2281.58|636
1675426800000|2023-02-03 12:20:00|2282.33|2281.83|2281.58|2281.08|2283.08|2282.58|2281.58|2281.08|349
1675427100000|2023-02-03 12:25:00|2281.83|2281.33|2281.58|2281.08|2281.83|2281.33|2280.83|2280.33|614
1675427400000|2023-02-03 12:30:00|2281.45|2280.95|2281.33|2280.83|2281.7|2281.2|2280.83|2280.33|404
1675427700000|2023-02-03 12:35:00|2281.58|2281.08|2282.33|2281.83|2282.33|2281.83|2281.33|2280.83|262
1675428000000|2023-02-03 12:40:00|2282.63|2282.13|2283.13|2282.63|2283.63|2283.13|2282.38|2281.88|313
1675428300000|2023-02-03 12:45:00|2283.25|2282.75|2283.13|2282.63|2284.25|2283.75|2282.88|2282.38|316
1675428600000|2023-02-03 12:50:00|2283.38|2282.88|2284.13|2283.63|2284.38|2283.88|2282.88|2282.38|713
1675428900000|2023-02-03 12:55:00|2284.38|2283.88|2284.5|2284|2284.63|2284.13|2283.13|2282.63|267
1675429200000|2023-02-03 13:00:00|2284.63|2284.13|2284.63|2284.13|2285.13|2284.63|2283.38|2282.88|346
1675429500000|2023-02-03 13:05:00|2284.88|2284.38|2284.88|2284.38|2285.88|2285.38|2284.38|2283.88|393
1675429800000|2023-02-03 13:10:00|2285|2284.5|2285.88|2285.38|2286.13|2285.63|2284.88|2284.38|278
1675430100000|2023-02-03 13:15:00|2286|2285.5|2286.63|2286.13|2287.13|2286.63|2285.88|2285.38|284
1675430400000|2023-02-03 13:20:00|2286.88|2286.38|2285.63|2285.13|2287.13|2286.63|2285.38|2284.88|490
1675430700000|2023-02-03 13:25:00|2285.38|2284.88|2285.5|2285|2285.75|2285.25|2284.25|2283.75|550
1675431000000|2023-02-03 13:30:00|2282|2281.5|2279.88|2279.38|2282.88|2282.38|2274.75|2274.25|2666
1675431300000|2023-02-03 13:35:00|2279.75|2279.25|2277|2276.5|2280.75|2280.25|2274.38|2273.88|1505
1675431600000|2023-02-03 13:40:00|2276.88|2276.38|2274.38|2273.88|2277.5|2277|2274|2273.5|1987
1675431900000|2023-02-03 13:45:00|2274.13|2273.63|2271.75|2271.25|2275.88|2275.38|2271.38|2270.88|1437
1675432200000|2023-02-03 13:50:00|2271.63|2271.13|2272.88|2272.38|2273.13|2272.63|2270.38|2269.88|1962
1675432500000|2023-02-03 13:55:00|2272.75|2272.25|2273.63|2273.13|2273.88|2273.38|2271.63|2271.13|1012
1675432800000|2023-02-03 14:00:00|2273.38|2272.88|2271.25|2270.75|2273.63|2273.13|2270.63|2270.13|1102
1675433100000|2023-02-03 14:05:00|2271.13|2270.63|2268.38|2267.88|2271.63|2271.13|2268.25|2267.75|1172
1675433400000|2023-02-03 14:10:00|2268.63|2268.13|2269.88|2269.38|2270.13|2269.63|2267.88|2267.38|943
1675433700000|2023-02-03 14:15:00|2270|2269.5|2270.13|2269.63|2271.63|2271.13|2268.38|2267.88|1089
1675434000000|2023-02-03 14:20:00|2270.38|2269.88|2271.75|2271.25|2272|2271.5|2269.88|2269.38|644
1675434300000|2023-02-03 14:25:00|2271.63|2271.13|2271.63|2271.13|2272.5|2272|2269.13|2268.63|1176
1675434600000|2023-02-03 14:30:00|2272.13|2271.63|2275.13|2274.63|2275.63|2275.13|2271.63|2271.13|1861
1675434900000|2023-02-03 14:35:00|2275.38|2274.88|2279.38|2278.88|2280.13|2279.63|2274.38|2273.88|1662
1675435200000|2023-02-03 14:40:00|2279.63|2279.13|2280.25|2279.75|2281.38|2280.88|2279.5|2279|2051
1675435500000|2023-02-03 14:45:00|2280.38|2279.88|2283.63|2283.13|2284.88|2284.38|2279.13|2278.63|2573
1675435800000|2023-02-03 14:50:00|2283.88|2283.38|2282.88|2282.38|2283.88|2283.38|2279.38|2278.88|1697
1675436100000|2023-02-03 14:55:00|2282.63|2282.13|2282.25|2281.75|2284.38|2283.88|2282|2281.5|1130
1675436400000|2023-02-03 15:00:00|2282.5|2282|2280.63|2280.13|2282.5|2282|2278.25|2277.75|1845
1675436700000|2023-02-03 15:05:00|2280.38|2279.88|2282.38|2281.88|2282.75|2282.25|2279.13|2278.63|1154
1675437000000|2023-02-03 15:10:00|2282.28|2281.78|2285.4|2284.9|2285.4|2284.9|2280.78|2280.28|1072
1675437300000|2023-02-03 15:15:00|2285.28|2284.78|2288.28|2287.78|2290.53|2290.03|2285.03|2284.53|2727
1675437600000|2023-02-03 15:20:00|2288.53|2288.03|2292.53|2292.03|2292.53|2292.03|2287.78|2287.28|1969
1675437900000|2023-02-03 15:25:00|2292.65|2292.15|2290.4|2289.9|2293.53|2293.03|2290.28|2289.78|2147
1675438200000|2023-02-03 15:30:00|2290.53|2290.03|2289.53|2289.03|2290.78|2290.28|2288.65|2288.15|1926
1675438500000|2023-02-03 15:35:00|2289.78|2289.28|2291.53|2291.03|2292.28|2291.78|2289.53|2289.03|1084
1675438800000|2023-02-03 15:40:00|2291.65|2291.15|2294.78|2294.28|2295.28|2294.78|2291.28|2290.78|1731
1675439100000|2023-02-03 15:45:00|2295.03|2294.53|2294.28|2293.78|2295.78|2295.28|2293.28|2292.78|1590
1675439400000|2023-02-03 15:50:00|2294.15|2293.65|2291.03|2290.53|2294.28|2293.78|2290.53|2290.03|968
1675439700000|2023-02-03 15:55:00|2290.78|2290.28|2291.28|2290.78|2291.53|2291.03|2289.78|2289.28|1072
1675440000000|2023-02-03 16:00:00|2291.4|2290.9|2289.53|2289.03|2291.78|2291.28|2289.53|2289.03|1770
1675440300000|2023-02-03 16:05:00|2289.4|2288.9|2291.03|2290.53|2291.03|2290.53|2289.03|2288.53|1067
1675440600000|2023-02-03 16:10:00|2291.15|2290.65|2291.78|2291.28|2292.78|2292.28|2290.78|2290.28|1161
1675440900000|2023-02-03 16:15:00|2292.03|2291.53|2292.03|2291.53|2293.9|2293.4|2291.78|2291.28|2229
1675441200000|2023-02-03 16:20:00|2291.9|2291.4|2292.53|2291.03|2292.65|2292.15|2291.65|2291.02|1958
1675441500000|2023-02-03 16:25:00|2292.52|2291.02|2292.09|2290.59|2292.97|2291.47|2291.61|2290.11|1218
1675441800000|2023-02-03 16:30:00|2292.54|2291.04|2295.98|2294.58|2296.48|2295.08|2292.07|2290.57|564
1675442100000|2023-02-03 16:35:00|2296.23|2294.83|2295.23|2293.83|2297.48|2296.08|2295.23|2293.83|243
1675442400000|2023-02-03 16:40:00|2295.1|2293.7|2294.98|2293.58|2295.85|2294.45|2294.73|2293.33|33
1675442700000|2023-02-03 16:45:00|2294.73|2293.33|2293.23|2291.83|2294.73|2293.33|2293.23|2291.83|64
1675443000000|2023-02-03 16:50:00|2292.85|2291.45|2292.98|2291.58|2292.98|2291.58|2291.98|2290.58|10
1675443300000|2023-02-03 16:55:00|2292.85|2291.45|2291.91|2290.41|2293.48|2292.08|2291.6|2290.2|40
1675443600000|2023-02-03 17:00:00|2291.9|2290.4|2293.26|2291.76|2293.49|2291.99|2291.45|2289.95|0
1675443900000|2023-02-03 17:05:00|2293.25|2291.75|2293.33|2291.83|2294.18|2292.68|2292.8|2291.3|0
1675444200000|2023-02-03 17:10:00|2293.78|2292.28|2294.69|2293.19|2294.69|2293.19|2293.32|2291.82|0
1675444500000|2023-02-03 17:15:00|2294.68|2293.18|2295.11|2293.61|2295.13|2293.63|2294.66|2293.16|0
1675444800000|2023-02-03 17:20:00|2294.66|2293.16|2296.08|2294.58|2296.09|2294.59|2294.65|2293.15|0
1675445100000|2023-02-03 17:25:00|2296.07|2294.57|2296.08|2294.58|2296.54|2295.04|2296.07|2294.57|0
1675445400000|2023-02-03 17:30:00|2296.07|2294.57|2296.04|2294.54|2296.53|2295.03|2295.59|2294.09|0
1675445700000|2023-02-03 17:35:00|2296.05|2294.55|2294.24|2292.74|2296.5|2295|2294.24|2292.74|0
1675446000000|2023-02-03 17:40:00|2294.23|2292.73|2293.79|2292.29|2294.71|2293.21|2293.79|2292.29|0
1675446300000|2023-02-03 17:45:00|2293.8|2292.3|2293.27|2291.77|2294.25|2292.75|2293.26|2291.76|0
1675446600000|2023-02-03 17:50:00|2293.71|2292.21|2292.8|2291.3|2293.73|2292.23|2292.33|2290.83|0
1675446900000|2023-02-03 17:55:00|2292.79|2291.29|2288.71|2287.21|2292.8|2291.3|2288.69|2287.19|0
1675447200000|2023-02-03 18:00:00|2288.7|2287.2|2288.21|2286.71|2289.6|2288.1|2288.2|2286.7|0
1675447500000|2023-02-03 18:05:00|2288.2|2286.7|2286.74|2285.24|2289.13|2287.63|2286.3|2284.8|0
1675447800000|2023-02-03 18:10:00|2286.73|2285.23|2287.66|2286.16|2287.66|2286.16|2285.83|2284.33|0
1675448100000|2023-02-03 18:15:00|2287.65|2286.15|2287.5|2286|2288.18|2286.68|2286.59|2285.09|0
1675448400000|2023-02-03 18:20:00|2287.49|2285.99|2287.03|2285.53|2288.41|2286.91|2286.57|2285.07|0
1675448700000|2023-02-03 18:25:00|2287.47|2285.97|2286.16|2284.66|2287.95|2286.45|2286.16|2284.66|0
1675449000000|2023-02-03 18:30:00|2286.15|2284.65|2285.28|2283.78|2286.19|2284.69|2284.37|2282.87|0
1675449300000|2023-02-03 18:35:00|2285.27|2283.77|2286.22|2284.72|2286.67|2285.17|2284.82|2283.32|0
1675449600000|2023-02-03 18:40:00|2286.21|2284.71|2283.94|2282.44|2286.23|2284.73|2283.93|2282.43|0
1675449900000|2023-02-03 18:45:00|2283.95|2282.45|2285.18|2283.68|2285.64|2284.14|2282.42|2280.92|0
1675450200000|2023-02-03 18:50:00|2285.63|2284.13|2287.47|2285.97|2287.92|2286.42|2285.62|2284.12|0
1675450500000|2023-02-03 18:55:00|2287.46|2285.96|2286.11|2284.61|2287.93|2286.43|2286.1|2284.6|0
1675450800000|2023-02-03 19:00:00|2286.1|2284.6|2285.64|2284.14|2286.56|2285.06|2285.19|2283.69|0
1675451100000|2023-02-03 19:05:00|2285.65|2284.15|2286.08|2284.58|2287.01|2285.51|2285.17|2283.67|0
1675451400000|2023-02-03 19:10:00|2286.09|2284.59|2286.98|2285.48|2286.98|2285.48|2284.7|2283.2|0
1675451700000|2023-02-03 19:15:00|2286.53|2285.03|2285.16|2283.66|2286.98|2285.48|2284.24|2282.74|0
1675452000000|2023-02-03 19:20:00|2285.15|2283.65|2284.68|2283.18|2286.06|2284.56|2284.67|2283.17|0
1675452300000|2023-02-03 19:25:00|2284.69|2283.19|2286.06|2284.56|2286.06|2284.56|2284.67|2283.17|0
1675452600000|2023-02-03 19:30:00|2286.05|2284.55|2286.65|2285.15|2287.11|2285.61|2283.77|2282.27|0
1675452900000|2023-02-03 19:35:00|2286.66|2285.16|2288.72|2287.22|2288.94|2287.44|2286.65|2285.15|0
1675453200000|2023-02-03 19:40:00|2288.5|2287|2287.54|2286.04|2288.95|2287.45|2287.11|2285.61|0
1675453500000|2023-02-03 19:45:00|2287.53|2286.03|2287.54|2286.04|2287.55|2286.05|2286.62|2285.12|0
1675453800000|2023-02-03 19:50:00|2287.55|2286.05|2287.54|2286.04|2287.55|2286.05|2286.17|2284.67|0
1675454100000|2023-02-03 19:55:00|2287.53|2286.03|2285.7|2284.2|2287.55|2286.05|2284.79|2283.29|0
1675454400000|2023-02-03 20:00:00|2285.69|2284.19|2284.76|2283.26|2285.7|2284.2|2283.84|2282.34|0
1675454700000|2023-02-03 20:05:00|2284.75|2283.25|2286.04|2284.54|2286.5|2285|2283.84|2282.34|0
1675455000000|2023-02-03 20:10:00|2286.03|2284.53|2286.97|2285.47|2287.41|2285.91|2285.13|2283.63|0
1675455300000|2023-02-03 20:15:00|2286.96|2285.46|2288.34|2286.84|2288.81|2287.31|2286.05|2284.55|0
1675455600000|2023-02-03 20:20:00|2288.35|2286.85|2286.69|2285.19|2288.79|2287.29|2286.68|2285.18|0
1675455900000|2023-02-03 20:25:00|2287.13|2285.63|2286.67|2285.17|2287.61|2286.11|2286.22|2284.72|0
1675456200000|2023-02-03 20:30:00|2286.22|2284.72|2286.2|2284.7|2287.6|2286.1|2285.75|2284.25|0
1675456500000|2023-02-03 20:35:00|2286.21|2284.71|2285.74|2284.24|2286.66|2285.16|2285.29|2283.79|0
1675456800000|2023-02-03 20:40:00|2285.75|2284.25|2285.75|2284.25|2286.69|2285.19|2285.75|2284.25|0
1675457100000|2023-02-03 20:45:00|2285.76|2284.26|2285.73|2284.23|2286.22|2284.72|2284.83|2283.33|0
1675457400000|2023-02-03 20:50:00|2285.72|2284.22|2288.02|2286.52|2288.03|2286.53|2285.28|2283.78|0
1675457700000|2023-02-03 20:55:00|2288.03|2286.53|2287.57|2286.07|2288.49|2286.99|2286.68|2285.18|0
1675458000000|2023-02-03 21:00:00|2287.04|2285.54|2286.85|2285.35|2287.13|2285.63|2286.62|2285.12|0
1675458300000|2023-02-03 21:05:00|2286.86|2285.36|2286.44|2284.94|2286.9|2285.4|2286.44|2284.94|0
1675458600000|2023-02-03 21:10:00|2286.43|2284.93|2286.5|2285|2286.59|2285.09|2285.85|2284.35|0
1675458900000|2023-02-03 21:15:00|2286.49|2284.99|2286.45|2284.95|2286.5|2285|2286.17|2284.67|0
1675459200000|2023-02-03 21:20:00|2286.5|2285|2286.59|2285.09|2286.63|2285.13|2286.17|2284.67|0
1675459500000|2023-02-03 21:25:00|2286.63|2285.13|2286.59|2285.09|2286.63|2285.13|2286.59|2285.09|0
1675459800000|2023-02-03 21:30:00|2286.63|2285.13|2286.86|2285.36|2286.86|2285.36|2286.63|2285.13|0
1675460100000|2023-02-03 21:35:00|2286.87|2285.37|2286.91|2285.41|2287.05|2285.55|2286.86|2285.36|0
1675460400000|2023-02-03 21:40:00|2287|2285.5|2286.73|2285.23|2287|2285.5|2286.73|2285.23|0
1675460700000|2023-02-03 21:45:00|2286.77|2285.27|2286.77|2285.27|2286.77|2285.27|2286.73|2285.23|0
1675461000000|2023-02-03 21:50:00|2286.86|2285.36|2286.77|2285.27|2286.91|2285.41|2286.73|2285.23|0
1675461300000|2023-02-03 21:55:00|2286.86|2285.36|2286.73|2285.23|2286.86|2285.36|2286.73|2285.23|0
1675461600000|2023-02-03 22:00:00|2286.69|2285.19|2286.69|2285.19|2286.69|2285.19|2286.69|2285.19|0
1675638000000|2023-02-05 23:00:00|2284.62|2283.12|2283.04|2281.54|2284.89|2283.39|2281.91|2280.41|0
1675638300000|2023-02-05 23:05:00|2283.12|2281.62|2282.42|2280.92|2283.69|2282.19|2282.38|2280.88|0
1675638600000|2023-02-05 23:10:00|2282.46|2280.96|2283.46|2281.96|2283.5|2282|2282.25|2280.75|0
1675638900000|2023-02-05 23:15:00|2283.41|2281.91|2283.76|2282.26|2284.02|2282.52|2283.03|2281.53|0
1675639200000|2023-02-05 23:20:00|2283.85|2282.35|2284.23|2282.73|2284.24|2282.74|2283.67|2282.17|0
1675639500000|2023-02-05 23:25:00|2284.15|2282.65|2284.33|2282.83|2284.8|2283.3|2284.06|2282.56|0
1675639800000|2023-02-05 23:30:00|2284.34|2282.84|2284.42|2282.92|2285.76|2284.26|2284.07|2282.57|0
1675640100000|2023-02-05 23:35:00|2284.33|2282.83|2283.86|2282.36|2284.68|2283.18|2283.6|2282.1|0
1675640400000|2023-02-05 23:40:00|2283.81|2282.31|2285.65|2284.15|2285.73|2284.23|2283.81|2282.31|0
1675640700000|2023-02-05 23:45:00|2285.73|2284.23|2285.17|2283.67|2286.47|2284.97|2285.08|2283.58|0
1675641000000|2023-02-05 23:50:00|2285.21|2283.71|2286.21|2284.71|2286.21|2284.71|2285.17|2283.67|0
1675641300000|2023-02-05 23:55:00|2286.2|2284.7|2285.65|2284.15|2286.55|2285.05|2285.52|2284.02|0
1675641600000|2023-02-06 00:00:00|2285.64|2284.14|2285.44|2283.94|2285.82|2284.32|2284.87|2283.37|0
1675641900000|2023-02-06 00:05:00|2285.48|2283.98|2284.06|2282.56|2285.53|2284.03|2283.75|2282.25|0
1675642200000|2023-02-06 00:10:00|2284.05|2282.55|2284.06|2282.56|2285.33|2283.83|2283.67|2282.17|0
1675642500000|2023-02-06 00:15:00|2284.05|2282.55|2282.9|2281.4|2284.05|2282.55|2282.46|2280.96|0
1675642800000|2023-02-06 00:20:00|2283.32|2281.82|2283.3|2281.8|2283.74|2282.24|2282.89|2281.39|0
1675643100000|2023-02-06 00:25:00|2282.88|2281.38|2283.3|2281.8|2283.73|2282.23|2282.87|2281.37|0
1675643400000|2023-02-06 00:30:00|2283.29|2281.79|2283.29|2281.79|2283.3|2281.8|2282.87|2281.37|0
1675643700000|2023-02-06 00:35:00|2283.3|2281.8|2283.29|2281.79|2283.3|2281.8|2283.29|2281.79|0
1675644000000|2023-02-06 00:40:00|2283.08|2281.58|2283.3|2281.8|2283.3|2281.8|2282.87|2281.37|0
1675644300000|2023-02-06 00:45:00|2282.89|2281.39|2283.73|2282.23|2283.74|2282.24|2282.89|2281.39|0
1675644600000|2023-02-06 00:50:00|2283.72|2282.22|2283.29|2281.79|2283.72|2282.22|2283.29|2281.79|0
1675644900000|2023-02-06 00:55:00|2283.3|2281.8|2283.31|2281.81|2283.73|2282.23|2283.29|2281.79|0
1675645200000|2023-02-06 01:00:00|2284.15|2282.65|2284.15|2282.65|2284.58|2283.08|2283.94|2282.44|0
1675645500000|2023-02-06 01:05:00|2284.16|2282.66|2283.95|2282.45|2284.16|2282.66|2283.72|2282.22|0
1675645800000|2023-02-06 01:10:00|2283.74|2282.24|2284.16|2282.66|2284.58|2283.08|2283.73|2282.23|0
1675646100000|2023-02-06 01:15:00|2284.17|2282.67|2283.74|2282.24|2284.59|2283.09|2283.74|2282.24|0
1675646400000|2023-02-06 01:20:00|2283.32|2281.82|2282.89|2281.39|2283.53|2282.03|2282.89|2281.39|0
1675646700000|2023-02-06 01:25:00|2282.47|2280.97|2282.05|2280.55|2282.89|2281.39|2282.05|2280.55|0
1675647000000|2023-02-06 01:30:00|2282.04|2280.54|2282.48|2280.98|2282.91|2281.41|2280.75|2279.25|0
1675647300000|2023-02-06 01:35:00|2282.47|2280.97|2282.93|2281.43|2283.35|2281.85|2282.05|2280.55|0
1675647600000|2023-02-06 01:40:00|2282.51|2281.01|2282.94|2281.44|2283.37|2281.87|2282.5|2281|0
1675647900000|2023-02-06 01:45:00|2282.93|2281.43|2282.93|2281.43|2282.94|2281.44|2282.51|2281.01|0
1675648200000|2023-02-06 01:50:00|2282.72|2281.22|2282.93|2281.43|2283.35|2281.85|2282.71|2281.21|0
1675648500000|2023-02-06 01:55:00|2282.92|2281.42|2282.91|2281.41|2282.93|2281.43|2282.91|2281.41|0
1675648800000|2023-02-06 02:00:00|2282.89|2281.39|2282.94|2281.44|2282.94|2281.44|2282.05|2280.55|0
1675649100000|2023-02-06 02:05:00|2282.93|2281.43|2282.08|2280.58|2282.93|2281.43|2282.08|2280.58|0
1675649400000|2023-02-06 02:10:00|2282.07|2280.57|2282.5|2281|2282.94|2281.44|2282.07|2280.57|0
1675649700000|2023-02-06 02:15:00|2282.49|2280.99|2282.49|2280.99|2282.49|2280.99|2282.06|2280.56|0
1675650000000|2023-02-06 02:20:00|2282.5|2281|2282.49|2280.99|2282.5|2281|2282.49|2280.99|0
1675650300000|2023-02-06 02:25:00|2282.5|2281|2282.06|2280.56|2282.5|2281|2282.06|2280.56|0
1675650600000|2023-02-06 02:30:00|2282.07|2280.57|2282.06|2280.56|2282.07|2280.57|2282.06|2280.56|0
1675650900000|2023-02-06 02:35:00|2282.05|2280.55|2282.06|2280.56|2282.93|2281.43|2281.21|2279.71|0
1675651200000|2023-02-06 02:40:00|2282.05|2280.55|2281.63|2280.13|2282.06|2280.56|2281.21|2279.71|0
1675651500000|2023-02-06 02:45:00|2281.21|2279.71|2280.78|2279.28|2281.21|2279.71|2280.77|2279.27|0
1675651800000|2023-02-06 02:50:00|2280.77|2279.27|2280.77|2279.27|2281.21|2279.71|2280.77|2279.27|0
1675652100000|2023-02-06 02:55:00|2280.78|2279.28|2280.78|2279.28|2281.21|2279.71|2280.36|2278.86|0
1675652400000|2023-02-06 03:00:00|2280.79|2279.29|2281.21|2279.71|2281.22|2279.72|2280.78|2279.28|0
1675652700000|2023-02-06 03:05:00|2281.22|2279.72|2281.21|2279.71|2281.64|2280.14|2280.78|2279.28|0
1675653000000|2023-02-06 03:10:00|2280.79|2279.29|2280.36|2278.86|2281.21|2279.71|2280.36|2278.86|0
1675653300000|2023-02-06 03:15:00|2280.35|2278.85|2280.78|2279.28|2281.21|2279.71|2280.35|2278.85|0
1675653600000|2023-02-06 03:20:00|2280.36|2278.86|2280.35|2278.85|2280.36|2278.86|2280.35|2278.85|0
1675653900000|2023-02-06 03:25:00|2280.36|2278.86|2281.21|2279.71|2281.21|2279.71|2280.35|2278.85|0
1675654200000|2023-02-06 03:30:00|2281.2|2279.7|2280.78|2279.28|2281.21|2279.71|2280.78|2279.28|0
1675654500000|2023-02-06 03:35:00|2281.2|2279.7|2280.78|2279.28|2281.21|2279.71|2280.78|2279.28|0
1675654800000|2023-02-06 03:40:00|2280.36|2278.86|2280.35|2278.85|2280.36|2278.86|2280.35|2278.85|0
1675655100000|2023-02-06 03:45:00|2280.36|2278.86|2280.78|2279.28|2281.2|2279.7|2280.36|2278.86|0
1675655400000|2023-02-06 03:50:00|2280.79|2279.29|2280.36|2278.86|2280.79|2279.29|2280.36|2278.86|0
1675655700000|2023-02-06 03:55:00|2280.35|2278.85|2280.35|2278.85|2280.36|2278.86|2280.35|2278.85|0
1675656000000|2023-02-06 04:00:00|2280.36|2278.86|2280.35|2278.85|2280.36|2278.86|2280.35|2278.85|0
1675656300000|2023-02-06 04:05:00|2280.34|2278.84|2280.36|2278.86|2280.36|2278.86|2279.49|2277.99|0
1675656600000|2023-02-06 04:10:00|2280.37|2278.87|2280.8|2279.3|2280.8|2279.3|2280.37|2278.87|0
1675656900000|2023-02-06 04:15:00|2280.59|2279.09|2280.8|2279.3|2281.24|2279.74|2280.38|2278.88|0
1675657200000|2023-02-06 04:20:00|2280.81|2279.31|2280.8|2279.3|2281.23|2279.73|2280.38|2278.88|0
1675657500000|2023-02-06 04:25:00|2280.59|2279.09|2280.81|2279.31|2280.81|2279.31|2280.38|2278.88|0
1675657800000|2023-02-06 04:30:00|2280.18|2278.68|2279.96|2278.46|2280.38|2278.88|2279.96|2278.46|0
1675658100000|2023-02-06 04:35:00|2279.97|2278.47|2279.97|2278.47|2280.39|2278.89|2279.97|2278.47|0
1675658400000|2023-02-06 04:40:00|2279.96|2278.46|2279.96|2278.46|2279.96|2278.46|2279.53|2278.03|0
1675658700000|2023-02-06 04:45:00|2280.37|2278.87|2279.96|2278.46|2280.38|2278.88|2279.95|2278.45|0
1675659000000|2023-02-06 04:50:00|2279.95|2278.45|2279.96|2278.46|2279.96|2278.46|2279.95|2278.45|0
1675659300000|2023-02-06 04:55:00|2279.95|2278.45|2280.38|2278.88|2280.38|2278.88|2279.95|2278.45|0
1675659600000|2023-02-06 05:00:00|2280.37|2278.87|2280.39|2278.89|2280.81|2279.31|2279.95|2278.45|0
1675659900000|2023-02-06 05:05:00|2280.81|2279.31|2279.95|2278.45|2280.81|2279.31|2279.95|2278.45|0
1675660200000|2023-02-06 05:10:00|2279.96|2278.46|2279.95|2278.45|2280.38|2278.88|2279.95|2278.45|0
1675660500000|2023-02-06 05:15:00|2279.74|2278.24|2279.31|2277.81|2279.95|2278.45|2279.31|2277.81|0
1675660800000|2023-02-06 05:20:00|2279.1|2277.6|2278.24|2276.74|2279.1|2277.6|2278.23|2276.73|0
1675661100000|2023-02-06 05:25:00|2278.27|2276.77|2277.66|2276.16|2278.27|2276.77|2277.66|2276.16|0
1675661400000|2023-02-06 05:30:00|2277.87|2276.37|2278.08|2276.58|2278.51|2277.01|2277.66|2276.16|0
1675661700000|2023-02-06 05:35:00|2278.09|2276.59|2278.3|2276.8|2278.51|2277.01|2278.07|2276.57|0
1675662000000|2023-02-06 05:40:00|2278.51|2277.01|2278.53|2277.03|2278.96|2277.46|2278.51|2277.01|0
1675662300000|2023-02-06 05:45:00|2278.74|2277.24|2278.95|2277.45|2278.96|2277.46|2278.53|2277.03|0
1675662600000|2023-02-06 05:50:00|2278.96|2277.46|2278.97|2277.47|2278.97|2277.47|2278.95|2277.45|0
1675662900000|2023-02-06 05:55:00|2278.96|2277.46|2279.39|2277.89|2279.39|2277.89|2278.53|2277.03|0
1675663200000|2023-02-06 06:00:00|2279.4|2277.9|2279.39|2277.89|2279.82|2278.32|2279.38|2277.88|0
1675663500000|2023-02-06 06:05:00|2279.6|2278.1|2278.97|2277.47|2279.82|2278.32|2278.97|2277.47|0
1675663800000|2023-02-06 06:10:00|2278.96|2277.46|2279.34|2277.84|2279.4|2277.9|2278.92|2277.42|0
1675664100000|2023-02-06 06:15:00|2279.13|2277.63|2278.49|2276.99|2279.13|2277.63|2278.48|2276.98|0
1675664400000|2023-02-06 06:20:00|2278.48|2276.98|2277.59|2276.09|2278.49|2276.99|2277.59|2276.09|0
1675664700000|2023-02-06 06:25:00|2278.01|2276.51|2278.89|2277.39|2278.9|2277.4|2277.59|2276.09|0
1675665000000|2023-02-06 06:30:00|2278.88|2277.38|2277.57|2276.07|2278.88|2277.38|2277.57|2276.07|0
1675665300000|2023-02-06 06:35:00|2277.58|2276.08|2277.97|2276.47|2278.19|2276.69|2277.57|2276.07|0
1675665600000|2023-02-06 06:40:00|2277.96|2276.46|2278.8|2277.3|2278.8|2277.3|2277.96|2276.46|0
1675665900000|2023-02-06 06:45:00|2278.59|2277.09|2278.38|2276.88|2278.8|2277.3|2278.37|2276.87|0
1675666200000|2023-02-06 06:50:00|2278.8|2277.3|2277.81|2276.31|2278.8|2277.3|2277.8|2276.3|0
1675666500000|2023-02-06 06:55:00|2277.82|2276.32|2278.18|2276.68|2278.6|2277.1|2277.76|2276.26|0
1675666800000|2023-02-06 07:00:00|2278.19|2276.69|2277.51|2276.01|2279.05|2277.55|2276.95|2275.45|0
1675667100000|2023-02-06 07:05:00|2277.09|2275.59|2277.88|2276.38|2277.88|2276.38|2276.18|2274.68|0
1675667400000|2023-02-06 07:10:00|2277.87|2276.37|2277.02|2275.52|2277.87|2276.37|2276.61|2275.11|0
1675667700000|2023-02-06 07:15:00|2277.03|2275.53|2277.88|2276.38|2278.31|2276.81|2277.03|2275.53|0
1675668000000|2023-02-06 07:20:00|2277.87|2276.37|2277.45|2275.95|2277.89|2276.39|2277.44|2275.94|0
1675668300000|2023-02-06 07:25:00|2277.44|2275.94|2277.42|2275.92|2277.89|2276.39|2277.03|2275.53|0
1675668600000|2023-02-06 07:30:00|2277.41|2275.91|2279.48|2278.08|2280.35|2278.95|2277.41|2275.91|150
1675668900000|2023-02-06 07:35:00|2279.35|2277.95|2280.35|2278.95|2280.35|2278.95|2279.23|2277.83|30
1675669200000|2023-02-06 07:40:00|2280.48|2279.08|2280.48|2279.08|2280.6|2279.2|2280.23|2278.83|6
1675669500000|2023-02-06 07:45:00|2280.35|2278.95|2281.23|2279.83|2281.23|2279.83|2280.1|2278.7|17
1675669800000|2023-02-06 07:50:00|2281.1|2279.7|2281.1|2279.7|2281.23|2279.83|2280.98|2279.58|15
1675670100000|2023-02-06 07:55:00|2280.73|2279.23|2281.59|2280.09|2281.59|2280.09|2280.35|2278.85|0
1675670400000|2023-02-06 08:00:00|2282.22|2280.72|2278.53|2278.03|2283.4|2282.9|2276.53|2276.03|3451
1675670700000|2023-02-06 08:05:00|2278.65|2278.15|2280.53|2280.03|2280.78|2280.28|2277.53|2277.03|1839
1675671000000|2023-02-06 08:10:00|2280.28|2279.78|2281.53|2281.03|2282.03|2281.53|2279.53|2279.03|1241
1675671300000|2023-02-06 08:15:00|2281.4|2280.9|2279.03|2278.53|2282.03|2281.53|2279.03|2278.53|1472
1675671600000|2023-02-06 08:20:00|2279.28|2278.78|2277.03|2276.53|2279.9|2279.4|2276.53|2276.03|1133
1675671900000|2023-02-06 08:25:00|2277.28|2276.78|2274.53|2274.03|2277.28|2276.78|2274.28|2273.78|1501
1675672200000|2023-02-06 08:30:00|2274.65|2274.15|2278.9|2278.4|2278.9|2278.4|2274.03|2273.53|1314
1675672500000|2023-02-06 08:35:00|2278.78|2278.28|2280.78|2280.28|2281.03|2280.53|2278.53|2278.03|793
1675672800000|2023-02-06 08:40:00|2280.94|2280.44|2278.94|2278.44|2281.69|2281.19|2278.69|2278.19|959
1675673100000|2023-02-06 08:45:00|2279.19|2278.69|2279.06|2278.56|2279.81|2279.31|2278.44|2277.94|538
1675673400000|2023-02-06 08:50:00|2279.19|2278.69|2277.69|2277.19|2279.19|2278.69|2277.19|2276.69|465
1675673700000|2023-02-06 08:55:00|2277.81|2277.31|2278.19|2277.69|2279.44|2278.94|2277.81|2277.31|506
1675674000000|2023-02-06 09:00:00|2278.06|2277.56|2276.69|2276.19|2278.19|2277.69|2276.06|2275.56|628
1675674300000|2023-02-06 09:05:00|2276.56|2276.06|2273.69|2273.19|2276.81|2276.31|2273.69|2273.19|773
1675674600000|2023-02-06 09:10:00|2273.44|2272.94|2272.44|2271.94|2274.44|2273.94|2271.19|2270.69|882
1675674900000|2023-02-06 09:15:00|2272.69|2272.19|2271.19|2270.69|2272.94|2272.44|2270.94|2270.44|764
1675675200000|2023-02-06 09:20:00|2271.06|2270.56|2271.44|2270.94|2272.31|2271.81|2269.94|2269.44|900
1675675500000|2023-02-06 09:25:00|2271.69|2271.19|2272.44|2271.94|2273.06|2272.56|2271.44|2270.94|619
1675675800000|2023-02-06 09:30:00|2272.31|2271.81|2272.19|2271.69|2272.94|2272.44|2271.44|2270.94|550
1675676100000|2023-02-06 09:35:00|2272.44|2271.94|2270.94|2270.44|2272.69|2272.19|2270.94|2270.44|691
1675676400000|2023-02-06 09:40:00|2271.19|2270.69|2268.19|2267.69|2271.56|2271.06|2267.94|2267.44|616
1675676700000|2023-02-06 09:45:00|2268.06|2267.56|2267.44|2266.94|2268.94|2268.44|2267.44|2266.94|754
1675677000000|2023-02-06 09:50:00|2267.56|2267.06|2266.19|2265.69|2267.94|2267.44|2265.44|2264.94|900
1675677300000|2023-02-06 09:55:00|2266.44|2265.94|2265.19|2264.69|2266.44|2265.94|2264.94|2264.44|587
1675677600000|2023-02-06 10:00:00|2264.94|2264.44|2267.19|2266.69|2267.19|2266.69|2264.94|2264.44|897
1675677900000|2023-02-06 10:05:00|2266.94|2266.44|2268.44|2267.94|2268.94|2268.44|2266.94|2266.44|806
1675678200000|2023-02-06 10:10:00|2268.31|2267.81|2270.44|2269.94|2270.69|2270.19|2268.19|2267.69|564
1675678500000|2023-02-06 10:15:00|2270.31|2269.81|2268.44|2267.94|2270.69|2270.19|2267.94|2267.44|714
1675678800000|2023-02-06 10:20:00|2268.19|2267.69|2266.94|2266.44|2268.69|2268.19|2266.94|2266.44|461
1675679100000|2023-02-06 10:25:00|2267.19|2266.69|2267.69|2267.19|2267.94|2267.44|2266.94|2266.44|392
1675679400000|2023-02-06 10:30:00|2267.44|2266.94|2266.44|2265.94|2267.44|2266.94|2265.94|2265.44|391
1675679700000|2023-02-06 10:35:00|2266.19|2265.69|2264.94|2264.44|2266.44|2265.94|2264.19|2263.69|757
1675680000000|2023-02-06 10:40:00|2264.81|2264.31|2263.69|2263.19|2264.94|2264.44|2263.44|2262.94|439
1675680300000|2023-02-06 10:45:00|2263.94|2263.44|2262.19|2261.69|2264.19|2263.69|2262.19|2261.69|465
1675680600000|2023-02-06 10:50:00|2262.44|2261.94|2265.44|2264.94|2265.69|2265.19|2261.94|2261.44|687
1675680900000|2023-02-06 10:55:00|2265.19|2264.69|2266.06|2265.56|2266.19|2265.69|2264.31|2263.81|588
1675681200000|2023-02-06 11:00:00|2265.94|2265.44|2261.44|2260.94|2266.19|2265.69|2261.44|2260.94|471
1675681500000|2023-02-06 11:05:00|2261.56|2261.06|2260.19|2259.69|2262.19|2261.69|2260.19|2259.69|494
1675681800000|2023-02-06 11:10:00|2260.06|2259.56|2260.44|2259.94|2260.44|2259.94|2259.44|2258.94|672
1675682100000|2023-02-06 11:15:00|2260.69|2260.19|2260.94|2260.44|2262.19|2261.69|2260.69|2260.19|432
1675682400000|2023-02-06 11:20:00|2260.69|2260.19|2258.69|2258.19|2260.94|2260.44|2257.94|2257.44|908
1675682700000|2023-02-06 11:25:00|2258.94|2258.44|2260.69|2260.19|2260.94|2260.44|2258.94|2258.44|432
1675683000000|2023-02-06 11:30:00|2260.44|2259.94|2260.19|2259.69|2260.81|2260.31|2259.44|2258.94|232
1675683300000|2023-02-06 11:35:00|2260.44|2259.94|2261.69|2261.19|2261.69|2261.19|2260.19|2259.69|412
1675683600000|2023-02-06 11:40:00|2261.56|2261.06|2261.94|2261.44|2262.19|2261.69|2261.19|2260.69|222
1675683900000|2023-02-06 11:45:00|2261.81|2261.31|2264.31|2263.81|2264.69|2264.19|2261.69|2261.19|433
1675684200000|2023-02-06 11:50:00|2264.19|2263.69|2262.94|2262.44|2264.19|2263.69|2262.44|2261.94|249
1675684500000|2023-02-06 11:55:00|2262.56|2262.06|2263.94|2263.44|2264.19|2263.69|2262.44|2261.94|270
1675684800000|2023-02-06 12:00:00|2264.19|2263.69|2263.44|2262.94|2265.06|2264.56|2263.31|2262.81|856
1675685100000|2023-02-06 12:05:00|2263.69|2263.19|2264.69|2264.19|2264.69|2264.19|2263.44|2262.94|262
1675685400000|2023-02-06 12:10:00|2264.56|2264.06|2265.69|2265.19|2265.81|2265.31|2264.44|2263.94|288
1675685700000|2023-02-06 12:15:00|2265.81|2265.31|2266.19|2265.69|2266.69|2266.19|2265.69|2265.19|488
1675686000000|2023-02-06 12:20:00|2266.06|2265.56|2265.94|2265.44|2266.44|2265.94|2265.31|2264.81|340
1675686300000|2023-02-06 12:25:00|2265.69|2265.19|2265.69|2265.19|2266.44|2265.94|2265.44|2264.94|318
1675686600000|2023-02-06 12:30:00|2265.94|2265.44|2265.44|2264.94|2265.94|2265.44|2264.94|2264.44|274
1675686900000|2023-02-06 12:35:00|2265.69|2265.19|2266.69|2266.19|2267.56|2267.06|2265.19|2264.69|822
1675687200000|2023-02-06 12:40:00|2266.78|2266.28|2267.28|2266.78|2268.15|2267.65|2266.78|2266.28|557
1675687500000|2023-02-06 12:45:00|2267.53|2267.03|2267.53|2267.03|2268.4|2267.9|2266.53|2266.03|820
1675687800000|2023-02-06 12:50:00|2267.28|2266.78|2266.53|2266.03|2268.28|2267.78|2266.53|2266.03|611
1675688100000|2023-02-06 12:55:00|2266.4|2265.9|2265.03|2264.53|2266.53|2266.03|2265.03|2264.53|966
1675688400000|2023-02-06 13:00:00|2265.15|2264.65|2265.28|2264.78|2267.28|2266.78|2265.15|2264.65|600
1675688700000|2023-02-06 13:05:00|2265.4|2264.9|2265.53|2265.03|2265.53|2265.03|2263.53|2263.03|689
1675689000000|2023-02-06 13:10:00|2265.4|2264.9|2263.9|2263.4|2265.4|2264.9|2263.53|2263.03|550
1675689300000|2023-02-06 13:15:00|2263.78|2263.28|2265.53|2265.03|2265.53|2265.03|2263.65|2263.15|474
1675689600000|2023-02-06 13:20:00|2265.65|2265.15|2264.78|2264.28|2266.78|2266.28|2264.78|2264.28|630
1675689900000|2023-02-06 13:25:00|2265.03|2264.53|2264.28|2263.78|2265.28|2264.78|2263.78|2263.28|493
1675690200000|2023-02-06 13:30:00|2264.03|2263.53|2260.53|2260.03|2264.28|2263.78|2259.53|2259.03|652
1675690500000|2023-02-06 13:35:00|2260.28|2259.78|2259.65|2259.15|2260.78|2260.28|2258.78|2258.28|666
1675690800000|2023-02-06 13:40:00|2259.53|2259.03|2260.03|2259.53|2260.53|2260.03|2259.28|2258.78|590
1675691100000|2023-02-06 13:45:00|2260.15|2259.65|2257.53|2257.03|2260.53|2260.03|2257.53|2257.03|658
1675691400000|2023-02-06 13:50:00|2257.4|2256.9|2256.78|2256.28|2257.78|2257.28|2256.28|2255.78|926
1675691700000|2023-02-06 13:55:00|2256.65|2256.15|2258.03|2257.53|2258.53|2258.03|2256.53|2256.03|678
1675692000000|2023-02-06 14:00:00|2257.9|2257.4|2258.53|2258.03|2258.53|2258.03|2257.28|2256.78|599
1675692300000|2023-02-06 14:05:00|2258.78|2258.28|2259.28|2258.78|2260.03|2259.53|2258.03|2257.53|580
1675692600000|2023-02-06 14:10:00|2259.15|2258.65|2260.28|2259.78|2260.28|2259.78|2258.53|2258.03|421
1675692900000|2023-02-06 14:15:00|2260.03|2259.53|2259.78|2259.28|2260.15|2259.65|2258.9|2258.4|802
1675693200000|2023-02-06 14:20:00|2260.03|2259.53|2260.28|2259.78|2261.53|2261.03|2259.78|2259.28|646
1675693500000|2023-02-06 14:25:00|2260.53|2260.03|2261.4|2260.9|2262.28|2261.78|2260.03|2259.53|607
1675693800000|2023-02-06 14:30:00|2261.28|2260.78|2259.28|2258.78|2262.03|2261.53|2259.03|2258.53|1102
1675694100000|2023-02-06 14:35:00|2259.4|2258.9|2259.78|2259.28|2260.78|2260.28|2258.78|2258.28|1021
1675694400000|2023-02-06 14:40:00|2259.9|2259.4|2258.03|2257.53|2260.03|2259.53|2257.03|2256.53|3096
1675694700000|2023-02-06 14:45:00|2257.78|2257.28|2260.03|2259.53|2260.28|2259.78|2257.53|2257.03|5392
1675695000000|2023-02-06 14:50:00|2259.9|2259.4|2259.28|2258.78|2261.78|2261.28|2258.03|2257.53|1212
1675695300000|2023-02-06 14:55:00|2259.53|2259.03|2262.28|2261.78|2262.28|2261.78|2259.03|2258.53|1440
1675695600000|2023-02-06 15:00:00|2261.78|2261.28|2260.03|2259.53|2262.4|2261.9|2259.53|2259.03|1143
1675695900000|2023-02-06 15:05:00|2260.15|2259.65|2261.78|2261.28|2262.28|2261.78|2259.4|2258.9|1282
1675696200000|2023-02-06 15:10:00|2261.89|2261.39|2258.39|2257.89|2262.14|2261.64|2257.89|2257.39|1057
1675696500000|2023-02-06 15:15:00|2258.26|2257.76|2256.89|2256.39|2258.64|2258.14|2256.14|2255.64|1006
1675696800000|2023-02-06 15:20:00|2256.64|2256.14|2255.14|2254.64|2257.39|2256.89|2254.39|2253.89|1277
1675697100000|2023-02-06 15:25:00|2255.26|2254.76|2255.51|2255.01|2256.64|2256.14|2254.89|2254.39|1142
1675697400000|2023-02-06 15:30:00|2255.39|2254.89|2254.64|2254.14|2255.39|2254.89|2253.39|2252.89|1330
1675697700000|2023-02-06 15:35:00|2254.89|2254.39|2253.89|2253.39|2255.64|2255.14|2253.64|2253.14|1027
1675698000000|2023-02-06 15:40:00|2254.14|2253.64|2254.39|2253.89|2255.14|2254.64|2253.89|2253.39|936
1675698300000|2023-02-06 15:45:00|2254.14|2253.64|2256.64|2256.14|2256.64|2256.14|2254.14|2253.64|1222
1675698600000|2023-02-06 15:50:00|2256.39|2255.89|2258.64|2258.14|2258.89|2258.39|2256.39|2255.89|1554
1675698900000|2023-02-06 15:55:00|2258.51|2258.01|2258.89|2258.39|2259.64|2259.14|2258.39|2257.89|1473
1675699200000|2023-02-06 16:00:00|2258.76|2258.26|2257.14|2256.64|2259.14|2258.64|2257.14|2256.64|1814
1675699500000|2023-02-06 16:05:00|2257.26|2256.76|2257.39|2256.89|2259.64|2259.14|2257.26|2256.76|1751
1675699800000|2023-02-06 16:10:00|2257.51|2257.01|2257.39|2256.89|2258.39|2257.89|2256.64|2256.14|1334
1675700100000|2023-02-06 16:15:00|2257.64|2257.14|2258.39|2257.89|2259.14|2258.64|2257.14|2256.64|2437
1675700400000|2023-02-06 16:20:00|2258.26|2257.76|2258.95|2257.45|2259.64|2259.14|2257.89|2257.39|2833
1675700700000|2023-02-06 16:25:00|2259.37|2257.87|2259.15|2257.65|2259.71|2258.21|2258.69|2257.19|1882
1675701000000|2023-02-06 16:30:00|2259.16|2257.66|2258.09|2256.69|2259.59|2258.09|2258.09|2256.69|2133
1675701300000|2023-02-06 16:35:00|2258.21|2256.81|2259.46|2258.06|2260.59|2259.19|2258.21|2256.81|392
1675701600000|2023-02-06 16:40:00|2259.59|2258.19|2260.71|2259.31|2260.71|2259.31|2259.46|2258.06|67
1675701900000|2023-02-06 16:45:00|2260.96|2259.56|2260.34|2258.94|2260.96|2259.56|2260.34|2258.94|15
1675702200000|2023-02-06 16:50:00|2260.09|2258.69|2260.34|2258.94|2260.96|2259.56|2260.09|2258.69|6
1675702500000|2023-02-06 16:55:00|2260.46|2259.06|2260.01|2258.51|2260.46|2259.06|2259.96|2258.51|121
1675702800000|2023-02-06 17:00:00|2260|2258.5|2259.58|2258.08|2260.44|2258.94|2259.13|2257.63|0
1675703100000|2023-02-06 17:05:00|2259.57|2258.07|2260.49|2258.99|2260.5|2259|2259.57|2258.07|0
1675703400000|2023-02-06 17:10:00|2260.5|2259|2260.55|2259.05|2260.57|2259.07|2260.09|2258.59|0
1675703700000|2023-02-06 17:15:00|2260.54|2259.04|2259.66|2258.16|2260.99|2259.49|2259.66|2258.16|0
1675704000000|2023-02-06 17:20:00|2259.24|2257.74|2259.68|2258.18|2260.11|2258.61|2258.81|2257.31|0
1675704300000|2023-02-06 17:25:00|2259.67|2258.17|2259.68|2258.18|2260.12|2258.62|2259.66|2258.16|0
1675704600000|2023-02-06 17:30:00|2259.67|2258.17|2261|2259.5|2261.01|2259.51|2259.67|2258.17|0
1675704900000|2023-02-06 17:35:00|2260.99|2259.49|2261.83|2260.33|2262.28|2260.78|2260.99|2259.49|0
1675705200000|2023-02-06 17:40:00|2261.41|2259.91|2260.97|2259.47|2262.28|2260.78|2260.54|2259.04|0
1675705500000|2023-02-06 17:45:00|2260.98|2259.48|2261.42|2259.92|2262.28|2260.78|2260.98|2259.48|0
1675705800000|2023-02-06 17:50:00|2261.84|2260.34|2260.97|2259.47|2261.85|2260.35|2260.54|2259.04|0
1675706100000|2023-02-06 17:55:00|2260.96|2259.46|2260.97|2259.47|2261.4|2259.9|2260.54|2259.04|0
1675706400000|2023-02-06 18:00:00|2260.98|2259.48|2260.12|2258.62|2261.4|2259.9|2259.67|2258.17|0
1675706700000|2023-02-06 18:05:00|2260.13|2258.63|2260.95|2259.45|2261.42|2259.92|2260.08|2258.58|0
1675707000000|2023-02-06 18:10:00|2260.94|2259.44|2260.96|2259.46|2260.96|2259.46|2258.77|2257.27|0
1675707300000|2023-02-06 18:15:00|2260.95|2259.45|2261.81|2260.31|2262.23|2260.73|2260.52|2259.02|0
1675707600000|2023-02-06 18:20:00|2261.8|2260.3|2261.38|2259.88|2262.23|2260.73|2261.37|2259.87|0
1675707900000|2023-02-06 18:25:00|2261.39|2259.89|2260.91|2259.41|2261.81|2260.31|2260.5|2259|0
1675708200000|2023-02-06 18:30:00|2260.49|2258.99|2260.92|2259.42|2261.36|2259.86|2260.49|2258.99|0
1675708500000|2023-02-06 18:35:00|2260.93|2259.43|2261.34|2259.84|2261.36|2259.86|2260.9|2259.4|0
1675708800000|2023-02-06 18:40:00|2261.33|2259.83|2261.31|2259.81|2261.34|2259.84|2260.04|2258.54|0
1675709100000|2023-02-06 18:45:00|2261.32|2259.82|2260.87|2259.37|2261.33|2259.83|2260.45|2258.95|0
1675709400000|2023-02-06 18:50:00|2260.88|2259.38|2261.34|2259.84|2262.21|2260.71|2260.88|2259.38|0
1675709700000|2023-02-06 18:55:00|2261.35|2259.85|2262.21|2260.71|2262.22|2260.72|2260.92|2259.42|0
1675710000000|2023-02-06 19:00:00|2262.23|2260.73|2262.73|2261.23|2263.15|2261.65|2262.23|2260.73|0
1675710300000|2023-02-06 19:05:00|2262.72|2261.22|2262.73|2261.23|2262.74|2261.24|2262.29|2260.79|0
1675710600000|2023-02-06 19:10:00|2262.74|2261.24|2262.75|2261.25|2263.18|2261.68|2262.73|2261.23|0
1675710900000|2023-02-06 19:15:00|2263.16|2261.66|2264.06|2262.56|2264.5|2263|2262.74|2261.24|0
1675711200000|2023-02-06 19:20:00|2264.05|2262.55|2263.19|2261.69|2264.07|2262.57|2263.18|2261.68|0
1675711500000|2023-02-06 19:25:00|2263.18|2261.68|2263.2|2261.7|2263.63|2262.13|2263.18|2261.68|0
1675711800000|2023-02-06 19:30:00|2263.21|2261.71|2262.75|2261.25|2263.63|2262.13|2262.74|2261.24|0
1675712100000|2023-02-06 19:35:00|2262.76|2261.26|2262.33|2260.83|2263.18|2261.68|2262.31|2260.81|0
1675712400000|2023-02-06 19:40:00|2262.32|2260.82|2262.32|2260.82|2262.33|2260.83|2261.45|2259.95|0
1675712700000|2023-02-06 19:45:00|2262.33|2260.83|2262.33|2260.83|2262.34|2260.84|2261.89|2260.39|0
1675713000000|2023-02-06 19:50:00|2262.32|2260.82|2262.75|2261.25|2262.75|2261.25|2261.45|2259.95|0
1675713300000|2023-02-06 19:55:00|2262.74|2261.24|2262.77|2261.27|2262.77|2261.27|2262.31|2260.81|0
1675713600000|2023-02-06 20:00:00|2262.76|2261.26|2262.33|2260.83|2263.19|2261.69|2262.32|2260.82|0
1675713900000|2023-02-06 20:05:00|2262.34|2260.84|2262.33|2260.83|2262.34|2260.84|2261.02|2259.52|0
1675714200000|2023-02-06 20:10:00|2262.32|2260.82|2260.99|2259.49|2262.32|2260.82|2260.56|2259.06|0
1675714500000|2023-02-06 20:15:00|2260.98|2259.48|2260.99|2259.49|2261.43|2259.93|2260.12|2258.62|0
1675714800000|2023-02-06 20:20:00|2261|2259.5|2260.55|2259.05|2261.85|2260.35|2260.55|2259.05|0
1675715100000|2023-02-06 20:25:00|2260.56|2259.06|2260.1|2258.6|2260.56|2259.06|2259.68|2258.18|0
1675715400000|2023-02-06 20:30:00|2260.51|2259.01|2261.39|2259.89|2261.4|2259.9|2259.21|2257.71|0
1675715700000|2023-02-06 20:35:00|2261.4|2259.9|2262.23|2260.73|2262.68|2261.18|2261.4|2259.9|0
1675716000000|2023-02-06 20:40:00|2262.22|2260.72|2262.2|2260.7|2262.67|2261.17|2261.77|2260.27|0
1675716300000|2023-02-06 20:45:00|2262.19|2260.69|2262.17|2260.67|2262.63|2261.13|2261.32|2259.82|0
1675716600000|2023-02-06 20:50:00|2262.19|2260.69|2263.08|2261.58|2263.51|2262.01|2262.19|2260.69|0
1675716900000|2023-02-06 20:55:00|2263.07|2261.57|2262.85|2261.35|2263.29|2261.79|2261.78|2260.28|0
1675717200000|2023-02-06 21:00:00|2263.06|2261.56|2263.13|2261.63|2263.92|2262.42|2262.6|2261.1|0
1675717500000|2023-02-06 21:05:00|2263.12|2261.62|2263.21|2261.71|2263.34|2261.84|2262.66|2261.16|0
1675717800000|2023-02-06 21:10:00|2263.13|2261.63|2262.87|2261.37|2263.51|2262.01|2262.66|2261.16|0
1675718100000|2023-02-06 21:15:00|2262.74|2261.24|2262.87|2261.37|2263|2261.5|2262.74|2261.24|0
1675718400000|2023-02-06 21:20:00|2262.96|2261.46|2262.96|2261.46|2263.04|2261.54|2262.87|2261.37|0
1675718700000|2023-02-06 21:25:00|2263.04|2261.54|2263.13|2261.63|2263.21|2261.71|2262.96|2261.46|0
1675719000000|2023-02-06 21:30:00|2263.21|2261.71|2263.21|2261.71|2263.34|2261.84|2262.96|2261.46|0
1675719300000|2023-02-06 21:35:00|2263.13|2261.63|2263.13|2261.63|2263.13|2261.63|2263.04|2261.54|0
1675719600000|2023-02-06 21:40:00|2263.21|2261.71|2263.04|2261.54|2263.21|2261.71|2263.04|2261.54|0
1675719900000|2023-02-06 21:45:00|2262.96|2261.46|2262.66|2261.16|2263.13|2261.63|2262.57|2261.07|0
1675720200000|2023-02-06 21:50:00|2262.74|2261.24|2263.04|2261.54|2263.04|2261.54|2262.66|2261.16|0
1675720500000|2023-02-06 21:55:00|2263.08|2261.58|2263.3|2261.8|2263.34|2261.84|2263.04|2261.54|0
1675720800000|2023-02-06 22:00:00|2263.26|2261.76|2263.17|2261.67|2263.26|2261.76|2263|2261.5|0
1675721100000|2023-02-06 22:05:00|2263.13|2261.63|2263.26|2261.76|2263.26|2261.76|2263.08|2261.58|0
1675721400000|2023-02-06 22:10:00|2263.25|2261.75|2263.04|2261.54|2263.26|2261.76|2263.04|2261.54|0
1675721700000|2023-02-06 22:15:00|2263.08|2261.58|2263.26|2261.76|2263.3|2261.8|2263.08|2261.58|0
1675722000000|2023-02-06 22:20:00|2263.25|2261.75|2263.21|2261.71|2263.25|2261.75|2263.17|2261.67|0
1675722300000|2023-02-06 22:25:00|2263.22|2261.72|2263.13|2261.63|2263.26|2261.76|2263.13|2261.63|0
1675722600000|2023-02-06 22:30:00|2263.17|2261.67|2263.26|2261.76|2263.47|2261.97|2263.13|2261.63|0
1675722900000|2023-02-06 22:35:00|2263.21|2261.71|2263.6|2262.1|2263.6|2262.1|2263.21|2261.71|0
1675723200000|2023-02-06 22:40:00|2263.59|2262.09|2263.47|2261.97|2263.59|2262.09|2263.3|2261.8|0
1675723500000|2023-02-06 22:45:00|2263.52|2262.02|2263.47|2261.97|2263.64|2262.14|2263.43|2261.93|0
1675723800000|2023-02-06 22:50:00|2263.43|2261.93|2263.43|2261.93|2263.43|2261.93|2263.43|2261.93|0
1675724100000|2023-02-06 22:55:00|2263.47|2261.97|2263.47|2261.97|2263.51|2262.01|2263.34|2261.84|0
1675724400000|2023-02-06 23:00:00|2263.26|2261.76|2263.43|2261.93|2263.73|2262.23|2263.17|2261.67|0
1675724700000|2023-02-06 23:05:00|2263.34|2261.84|2263.51|2262.01|2263.6|2262.1|2263.21|2261.71|0
1675725000000|2023-02-06 23:10:00|2263.43|2261.93|2264.46|2262.96|2264.81|2263.31|2263.34|2261.84|0
1675725300000|2023-02-06 23:15:00|2264.38|2262.88|2264.55|2263.05|2264.72|2263.22|2264.07|2262.57|0
1675725600000|2023-02-06 23:20:00|2264.63|2263.13|2264.33|2262.83|2264.63|2263.13|2264.16|2262.66|0
1675725900000|2023-02-06 23:25:00|2264.34|2262.84|2264.25|2262.75|2264.72|2263.22|2264.16|2262.66|0
1675726200000|2023-02-06 23:30:00|2264.24|2262.74|2264.16|2262.66|2264.25|2262.75|2263.9|2262.4|0
1675726500000|2023-02-06 23:35:00|2264.07|2262.57|2264.46|2262.96|2264.55|2263.05|2264.07|2262.57|0
1675726800000|2023-02-06 23:40:00|2264.5|2263|2264.89|2263.39|2265.02|2263.52|2264.33|2262.83|0
1675727100000|2023-02-06 23:45:00|2264.85|2263.35|2265.49|2263.99|2265.49|2263.99|2264.81|2263.31|0
1675727400000|2023-02-06 23:50:00|2265.36|2263.86|2265.17|2263.67|2265.62|2264.12|2265.11|2263.61|0
1675727700000|2023-02-06 23:55:00|2265.16|2263.66|2265.71|2264.21|2265.71|2264.21|2265.12|2263.62|0
1675728000000|2023-02-07 00:00:00|2265.63|2264.13|2265.34|2263.84|2265.89|2264.39|2265.25|2263.75|0
1675728300000|2023-02-07 00:05:00|2265.38|2263.88|2266.11|2264.61|2266.28|2264.78|2265.34|2263.84|0
1675728600000|2023-02-07 00:10:00|2266.2|2264.7|2266.49|2264.99|2266.57|2265.07|2266.11|2264.61|0
1675728900000|2023-02-07 00:15:00|2266.57|2265.07|2265.33|2263.83|2266.7|2265.2|2264.48|2262.98|0
1675729200000|2023-02-07 00:20:00|2265.54|2264.04|2265.32|2263.82|2265.75|2264.25|2265.31|2263.81|0
1675729500000|2023-02-07 00:25:00|2265.31|2263.81|2265.73|2264.23|2265.73|2264.23|2265.31|2263.81|0
1675729800000|2023-02-07 00:30:00|2265.31|2263.81|2265.74|2264.24|2265.74|2264.24|2265.31|2263.81|0
1675730100000|2023-02-07 00:35:00|2265.73|2264.23|2265.73|2264.23|2265.73|2264.23|2264.89|2263.39|0
1675730400000|2023-02-07 00:40:00|2265.74|2264.24|2265.73|2264.23|2265.74|2264.24|2265.31|2263.81|0
1675730700000|2023-02-07 00:45:00|2265.31|2263.81|2266.16|2264.66|2266.17|2264.67|2265.31|2263.81|0
1675731000000|2023-02-07 00:50:00|2266.17|2264.67|2265.53|2264.03|2266.17|2264.67|2265.32|2263.82|0
1675731300000|2023-02-07 00:55:00|2265.73|2264.23|2266.17|2264.67|2266.17|2264.67|2265.73|2264.23|0
1675731600000|2023-02-07 01:00:00|2266.59|2265.09|2266.18|2264.68|2266.6|2265.1|2265.75|2264.25|0
1675731900000|2023-02-07 01:05:00|2266.17|2264.67|2265.76|2264.26|2266.18|2264.68|2265.33|2263.83|0
1675732200000|2023-02-07 01:10:00|2265.77|2264.27|2266.19|2264.69|2266.2|2264.7|2265.77|2264.27|0
1675732500000|2023-02-07 01:15:00|2266.2|2264.7|2266.2|2264.7|2266.4|2264.9|2266.19|2264.69|0
1675732800000|2023-02-07 01:20:00|2266.19|2264.69|2266.18|2264.68|2266.2|2264.7|2265.77|2264.27|0
1675733100000|2023-02-07 01:25:00|2265.76|2264.26|2266.19|2264.69|2266.2|2264.7|2265.76|2264.26|0
1675733400000|2023-02-07 01:30:00|2266.2|2264.7|2265.35|2263.85|2266.62|2265.12|2265.34|2263.84|0
1675733700000|2023-02-07 01:35:00|2265.34|2263.84|2264.93|2263.43|2265.35|2263.85|2264.92|2263.42|0
1675734000000|2023-02-07 01:40:00|2264.92|2263.42|2264.92|2263.42|2264.93|2263.43|2264.49|2262.99|0
1675734300000|2023-02-07 01:45:00|2264.5|2263|2265.33|2263.83|2265.34|2263.84|2264.5|2263|0
1675734600000|2023-02-07 01:50:00|2265.34|2263.84|2265.76|2264.26|2265.77|2264.27|2265.33|2263.83|0
1675734900000|2023-02-07 01:55:00|2265.77|2264.27|2266.2|2264.7|2266.62|2265.12|2265.76|2264.26|0
1675735200000|2023-02-07 02:00:00|2266.62|2265.12|2266.19|2264.69|2266.62|2265.12|2266.18|2264.68|0
1675735500000|2023-02-07 02:05:00|2266.4|2264.9|2265.76|2264.26|2266.61|2265.11|2265.76|2264.26|0
1675735800000|2023-02-07 02:10:00|2265.75|2264.25|2265.76|2264.26|2265.77|2264.27|2265.75|2264.25|0
1675736100000|2023-02-07 02:15:00|2265.75|2264.25|2265.75|2264.25|2265.76|2264.26|2265.33|2263.83|0
1675736400000|2023-02-07 02:20:00|2265.74|2264.24|2265.76|2264.26|2265.76|2264.26|2265.33|2263.83|0
1675736700000|2023-02-07 02:25:00|2265.75|2264.25|2265.75|2264.25|2265.75|2264.25|2265.33|2263.83|0
1675737000000|2023-02-07 02:30:00|2265.76|2264.26|2265.75|2264.25|2265.76|2264.26|2265.75|2264.25|0
1675737300000|2023-02-07 02:35:00|2265.76|2264.26|2265.75|2264.25|2265.76|2264.26|2265.75|2264.25|0
1675737600000|2023-02-07 02:40:00|2265.33|2263.83|2265.76|2264.26|2265.76|2264.26|2265.33|2263.83|0
1675737900000|2023-02-07 02:45:00|2265.75|2264.25|2265.75|2264.25|2265.76|2264.26|2265.33|2263.83|0
1675738200000|2023-02-07 02:50:00|2265.76|2264.26|2266.19|2264.69|2266.19|2264.69|2265.75|2264.25|0
1675738500000|2023-02-07 02:55:00|2266.18|2264.68|2266.19|2264.69|2266.19|2264.69|2265.76|2264.26|0
1675738800000|2023-02-07 03:00:00|2265.77|2264.27|2265.76|2264.26|2266.19|2264.69|2265.76|2264.26|0
1675739100000|2023-02-07 03:05:00|2265.75|2264.25|2266.18|2264.68|2266.18|2264.68|2265.75|2264.25|0
1675739400000|2023-02-07 03:10:00|2266.19|2264.69|2266.17|2264.67|2266.61|2265.11|2265.76|2264.26|0
1675739700000|2023-02-07 03:15:00|2266.18|2264.68|2265.77|2264.27|2266.19|2264.69|2265.75|2264.25|0
1675740000000|2023-02-07 03:20:00|2266.18|2264.68|2266.19|2264.69|2266.19|2264.69|2266.18|2264.68|0
1675740300000|2023-02-07 03:25:00|2266.18|2264.68|2266.18|2264.68|2266.19|2264.69|2266.18|2264.68|0
1675740600000|2023-02-07 03:30:00|2266.19|2264.69|2264.5|2263|2266.19|2264.69|2264.08|2262.58|0
1675740900000|2023-02-07 03:35:00|2264.92|2263.42|2264.92|2263.42|2264.93|2263.43|2264.49|2262.99|0
1675741200000|2023-02-07 03:40:00|2264.91|2263.41|2264.91|2263.41|2264.92|2263.42|2264.49|2262.99|0
1675741500000|2023-02-07 03:45:00|2264.9|2263.4|2264.91|2263.41|2264.92|2263.42|2264.49|2262.99|0
1675741800000|2023-02-07 03:50:00|2264.92|2263.42|2264.13|2262.63|2264.99|2263.49|2264.13|2262.63|0
1675742100000|2023-02-07 03:55:00|2264.55|2263.05|2264.55|2263.05|2264.55|2263.05|2264.13|2262.63|0
1675742400000|2023-02-07 04:00:00|2264.76|2263.26|2264.56|2263.06|2264.98|2263.48|2264.55|2263.05|0
1675742700000|2023-02-07 04:05:00|2264.55|2263.05|2264.98|2263.48|2264.98|2263.48|2264.55|2263.05|0
1675743000000|2023-02-07 04:10:00|2264.77|2263.27|2264.56|2263.06|2264.98|2263.48|2264.56|2263.06|0
1675743300000|2023-02-07 04:15:00|2264.55|2263.05|2264.12|2262.62|2264.55|2263.05|2264.12|2262.62|0
1675743600000|2023-02-07 04:20:00|2264.54|2263.04|2264.11|2262.61|2264.54|2263.04|2264.11|2262.61|0
1675743900000|2023-02-07 04:25:00|2264.12|2262.62|2264.54|2263.04|2264.54|2263.04|2264.11|2262.61|0
1675744200000|2023-02-07 04:30:00|2264.53|2263.03|2264.53|2263.03|2264.54|2263.04|2264.11|2262.61|0
1675744500000|2023-02-07 04:35:00|2264.12|2262.62|2264.1|2262.6|2264.54|2263.04|2264.1|2262.6|0
1675744800000|2023-02-07 04:40:00|2263.69|2262.19|2263.26|2261.76|2263.69|2262.19|2263.26|2261.76|0
1675745100000|2023-02-07 04:45:00|2263.68|2262.18|2263.67|2262.17|2263.68|2262.18|2263.67|2262.17|0
1675745400000|2023-02-07 04:50:00|2263.26|2261.76|2263.67|2262.17|2263.68|2262.18|2263.25|2261.75|0
1675745700000|2023-02-07 04:55:00|2263.68|2262.18|2263.26|2261.76|2263.68|2262.18|2263.25|2261.75|0
1675746000000|2023-02-07 05:00:00|2263.27|2261.77|2263.69|2262.19|2263.69|2262.19|2263.26|2261.76|0
1675746300000|2023-02-07 05:05:00|2263.7|2262.2|2264.11|2262.61|2264.12|2262.62|2263.7|2262.2|0
1675746600000|2023-02-07 05:10:00|2263.69|2262.19|2263.7|2262.2|2264.11|2262.61|2263.69|2262.19|0
1675746900000|2023-02-07 05:15:00|2264.11|2262.61|2263.7|2262.2|2264.12|2262.62|2263.7|2262.2|0
1675747200000|2023-02-07 05:20:00|2263.69|2262.19|2263.7|2262.2|2263.7|2262.2|2263.69|2262.19|0
1675747500000|2023-02-07 05:25:00|2263.69|2262.19|2263.7|2262.2|2263.7|2262.2|2263.69|2262.19|0
1675747800000|2023-02-07 05:30:00|2264.12|2262.62|2264.13|2262.63|2264.55|2263.05|2264.11|2262.61|0
1675748100000|2023-02-07 05:35:00|2264.12|2262.62|2263.7|2262.2|2264.13|2262.63|2263.7|2262.2|0
1675748400000|2023-02-07 05:40:00|2264.11|2262.61|2263.7|2262.2|2264.12|2262.62|2263.69|2262.19|0
1675748700000|2023-02-07 05:45:00|2264.11|2262.61|2263.26|2261.76|2264.11|2262.61|2263.26|2261.76|0
1675749000000|2023-02-07 05:50:00|2263.27|2261.77|2263.27|2261.77|2263.69|2262.19|2263.26|2261.76|0
1675749300000|2023-02-07 05:55:00|2263.28|2261.78|2263.7|2262.2|2263.7|2262.2|2263.28|2261.78|0
1675749600000|2023-02-07 06:00:00|2263.69|2262.19|2263.7|2262.2|2263.7|2262.2|2263.27|2261.77|0
1675749900000|2023-02-07 06:05:00|2263.71|2262.21|2263.28|2261.78|2263.71|2262.21|2263.28|2261.78|0
1675750200000|2023-02-07 06:10:00|2263.27|2261.77|2263.28|2261.78|2263.71|2262.21|2263.27|2261.77|0
1675750500000|2023-02-07 06:15:00|2263.27|2261.77|2263.28|2261.78|2263.28|2261.78|2263.27|2261.77|0
1675751100000|2023-02-07 06:25:00|2263.27|2261.77|2262.84|2261.34|2263.27|2261.77|2262.84|2261.34|0
1675751400000|2023-02-07 06:30:00|2262.85|2261.35|2263.26|2261.76|2263.27|2261.77|2262.84|2261.34|0
1675751700000|2023-02-07 06:35:00|2263.27|2261.77|2262.84|2261.34|2263.27|2261.77|2262.84|2261.34|0
1675752000000|2023-02-07 06:40:00|2263.26|2261.76|2263.26|2261.76|2263.27|2261.77|2262.84|2261.34|0
1675752300000|2023-02-07 06:45:00|2263.25|2261.75|2263.28|2261.78|2263.28|2261.78|2262.84|2261.34|0
1675752600000|2023-02-07 06:50:00|2263.07|2261.57|2263.29|2261.79|2263.29|2261.79|2262.86|2261.36|0
1675752900000|2023-02-07 06:55:00|2262.87|2261.37|2262.87|2261.37|2262.87|2261.37|2262.87|2261.37|0
1675753200000|2023-02-07 07:00:00|2262.91|2261.41|2263.74|2262.24|2263.74|2262.24|2262.9|2261.4|0
1675753500000|2023-02-07 07:05:00|2264.16|2262.66|2264.59|2263.09|2264.6|2263.1|2264.16|2262.66|0
1675753800000|2023-02-07 07:10:00|2264.17|2262.67|2264.6|2263.1|2264.6|2263.1|2263.33|2261.83|0
1675754100000|2023-02-07 07:15:00|2265.02|2263.52|2264.61|2263.11|2265.03|2263.53|2264.59|2263.09|0
1675754400000|2023-02-07 07:20:00|2265.03|2263.53|2265.03|2263.53|2265.04|2263.54|2264.61|2263.11|0
1675754700000|2023-02-07 07:25:00|2265.02|2263.52|2265.04|2263.54|2265.04|2263.54|2264.61|2263.11|0
1675755000000|2023-02-07 07:30:00|2262.21|2260.81|2263.09|2261.69|2263.09|2261.69|2261.09|2259.69|117
1675755300000|2023-02-07 07:35:00|2262.71|2261.31|2262.84|2261.44|2263.09|2261.69|2262.71|2261.31|8
1675755600000|2023-02-07 07:40:00|2262.59|2261.19|2262.84|2261.44|2263.71|2262.31|2262.59|2261.19|36
1675755900000|2023-02-07 07:45:00|2262.96|2261.56|2263.09|2261.69|2263.59|2262.19|2262.84|2261.44|53
1675756200000|2023-02-07 07:50:00|2263.21|2261.81|2262.96|2261.56|2263.21|2261.81|2262.09|2260.69|1
1675756500000|2023-02-07 07:55:00|2262.38|2260.88|2261.97|2260.47|2262.4|2260.9|2261.96|2260.46|0
1675756800000|2023-02-07 08:00:00|2262.39|2260.89|2265.14|2264.64|2268.26|2267.76|2261.14|2260.4|3573
1675757100000|2023-02-07 08:05:00|2265.39|2264.89|2260.01|2259.51|2265.39|2264.89|2257.14|2256.64|3081
1675757400000|2023-02-07 08:10:00|2260.26|2259.76|2261.14|2260.64|2261.76|2261.26|2257.89|2257.39|1219
1675757700000|2023-02-07 08:15:00|2261.26|2260.76|2265.39|2264.89|2265.64|2265.14|2261.26|2260.76|1614
1675758000000|2023-02-07 08:20:00|2265.14|2264.64|2265.51|2265.01|2265.89|2265.39|2263.14|2262.64|1440
1675758300000|2023-02-07 08:25:00|2265.39|2264.89|2263.39|2262.89|2265.64|2265.14|2262.89|2262.39|981
1675758600000|2023-02-07 08:30:00|2263.14|2262.64|2262.39|2261.89|2264.51|2264.01|2260.89|2260.39|1500
1675758900000|2023-02-07 08:35:00|2262.51|2262.01|2260.76|2260.26|2262.76|2262.26|2256.89|2256.39|1623
1675759200000|2023-02-07 08:40:00|2260.91|2260.41|2261.54|2261.04|2262.91|2262.41|2260.54|2260.04|933
1675759500000|2023-02-07 08:45:00|2261.66|2261.16|2264.54|2264.04|2265.16|2264.66|2261.66|2261.16|722
1675759800000|2023-02-07 08:50:00|2264.79|2264.29|2263.29|2262.79|2265.29|2264.79|2262.66|2262.16|816
1675760100000|2023-02-07 08:55:00|2263.79|2263.29|2263.04|2262.54|2265.04|2264.54|2262.91|2262.41|672
1675760400000|2023-02-07 09:00:00|2263.29|2262.79|2263.29|2262.79|2265.04|2264.54|2262.79|2262.29|743
1675760700000|2023-02-07 09:05:00|2263.16|2262.66|2263.79|2263.29|2263.79|2263.29|2262.29|2261.79|772
1675761000000|2023-02-07 09:10:00|2263.54|2263.04|2263.04|2262.54|2265.04|2264.54|2262.79|2262.29|817
1675761300000|2023-02-07 09:15:00|2263.29|2262.79|2263.04|2262.54|2264.04|2263.54|2262.54|2262.04|835
1675761600000|2023-02-07 09:20:00|2263.29|2262.79|2261.54|2261.04|2264.29|2263.79|2261.04|2260.54|1036
1675761900000|2023-02-07 09:25:00|2261.66|2261.16|2261.54|2261.04|2262.04|2261.54|2260.54|2260.04|618
1675762200000|2023-02-07 09:30:00|2261.79|2261.29|2261.29|2260.79|2262.79|2262.29|2261.04|2260.54|582
1675762500000|2023-02-07 09:35:00|2261.41|2260.91|2263.29|2262.79|2263.54|2263.04|2261.41|2260.91|541
1675762800000|2023-02-07 09:40:00|2263.41|2262.91|2263.29|2262.79|2264.29|2263.79|2263.04|2262.54|421
1675763100000|2023-02-07 09:45:00|2263.54|2263.04|2263.79|2263.29|2264.29|2263.79|2263.16|2262.66|497
1675763400000|2023-02-07 09:50:00|2264.04|2263.54|2264.04|2263.54|2264.54|2264.04|2263.16|2262.66|434
1675763700000|2023-02-07 09:55:00|2263.91|2263.41|2263.41|2262.91|2264.04|2263.54|2263.04|2262.54|525
1675764000000|2023-02-07 10:00:00|2263.54|2263.04|2262.04|2261.54|2264.29|2263.79|2262.04|2261.54|471
1675764300000|2023-02-07 10:05:00|2261.79|2261.29|2260.41|2259.91|2262.04|2261.54|2260.29|2259.79|500
1675764600000|2023-02-07 10:10:00|2260.54|2260.04|2262.54|2262.04|2262.79|2262.29|2260.54|2260.04|590
1675764900000|2023-02-07 10:15:00|2262.29|2261.79|2262.54|2262.04|2262.79|2262.29|2261.54|2261.04|365
1675765200000|2023-02-07 10:20:00|2262.29|2261.79|2262.54|2262.04|2262.79|2262.29|2261.79|2261.29|313
1675765500000|2023-02-07 10:25:00|2262.29|2261.79|2264.04|2263.54|2264.29|2263.79|2262.29|2261.79|430
1675765800000|2023-02-07 10:30:00|2263.79|2263.29|2264.29|2263.79|2265.04|2264.54|2263.79|2263.29|306
1675766100000|2023-02-07 10:35:00|2264.04|2263.54|2263.54|2263.04|2264.79|2264.29|2263.54|2263.04|357
1675766400000|2023-02-07 10:40:00|2263.29|2262.79|2262.29|2261.79|2263.41|2262.91|2262.04|2261.54|347
1675766700000|2023-02-07 10:45:00|2262.04|2261.54|2260.79|2260.29|2262.54|2262.04|2260.29|2259.79|694
1675767000000|2023-02-07 10:50:00|2261.04|2260.54|2261.66|2261.16|2261.79|2261.29|2260.79|2260.29|540
1675767300000|2023-02-07 10:55:00|2261.54|2261.04|2259.54|2259.04|2261.79|2261.29|2259.29|2258.79|432
1675767600000|2023-02-07 11:00:00|2259.66|2259.16|2260.04|2259.54|2260.04|2259.54|2258.79|2258.29|930
1675767900000|2023-02-07 11:05:00|2260.29|2259.79|2261.54|2261.04|2262.16|2261.66|2260.29|2259.79|385
1675768200000|2023-02-07 11:10:00|2261.66|2261.16|2261.29|2260.79|2261.79|2261.29|2260.79|2260.29|294
1675768500000|2023-02-07 11:15:00|2261.16|2260.66|2261.79|2261.29|2261.79|2261.29|2260.79|2260.29|386
1675768800000|2023-02-07 11:20:00|2261.54|2261.04|2261.04|2260.54|2261.79|2261.29|2260.54|2260.04|440
1675769100000|2023-02-07 11:25:00|2260.79|2260.29|2262.79|2262.29|2263.04|2262.54|2260.79|2260.29|411
1675769400000|2023-02-07 11:30:00|2262.91|2262.41|2262.04|2261.54|2263.29|2262.79|2261.29|2260.79|463
1675769700000|2023-02-07 11:35:00|2261.91|2261.41|2261.54|2261.04|2262.04|2261.54|2261.04|2260.54|272
1675770000000|2023-02-07 11:40:00|2261.41|2260.91|2262.04|2261.54|2262.29|2261.79|2261.16|2260.66|258
1675770300000|2023-02-07 11:45:00|2262.29|2261.79|2262.04|2261.54|2262.29|2261.79|2261.54|2261.04|262
1675770600000|2023-02-07 11:50:00|2261.79|2261.29|2261.29|2260.79|2262.29|2261.79|2261.29|2260.79|289
1675770900000|2023-02-07 11:55:00|2261.04|2260.54|2261.29|2260.79|2261.54|2261.04|2261.04|2260.54|276
1675771200000|2023-02-07 12:00:00|2261.04|2260.54|2262.54|2262.04|2262.54|2262.04|2260.79|2260.29|212
1675771500000|2023-02-07 12:05:00|2262.79|2262.29|2264.29|2263.79|2264.54|2264.04|2262.29|2261.79|390
1675771800000|2023-02-07 12:10:00|2264.04|2263.54|2264.29|2263.79|2264.29|2263.79|2263.54|2263.04|388
1675772100000|2023-02-07 12:15:00|2264.54|2264.04|2265.29|2264.79|2265.29|2264.79|2264.16|2263.66|291
1675772400000|2023-02-07 12:20:00|2265.04|2264.54|2267.04|2266.54|2267.04|2266.54|2264.79|2264.29|549
1675772700000|2023-02-07 12:25:00|2266.79|2266.29|2265.54|2265.04|2266.79|2266.29|2265.29|2264.79|369
1675773000000|2023-02-07 12:30:00|2265.41|2264.91|2265.79|2265.29|2265.79|2265.29|2264.79|2264.29|345
1675773300000|2023-02-07 12:35:00|2265.54|2265.04|2266.29|2265.79|2266.54|2266.04|2265.29|2264.79|209
1675773600000|2023-02-07 12:40:00|2265.93|2265.43|2266.43|2265.93|2266.68|2266.18|2265.68|2265.18|265
1675773900000|2023-02-07 12:45:00|2266.68|2266.18|2266.43|2265.93|2266.68|2266.18|2265.93|2265.43|326
1675774200000|2023-02-07 12:50:00|2266.68|2266.18|2266.43|2265.93|2266.68|2266.18|2265.93|2265.43|273
1675774500000|2023-02-07 12:55:00|2266.18|2265.68|2266.43|2265.93|2266.43|2265.93|2265.93|2265.43|195
1675774800000|2023-02-07 13:00:00|2266.68|2266.18|2265.68|2265.18|2266.68|2266.18|2265.68|2265.18|370
1675775100000|2023-02-07 13:05:00|2265.8|2265.3|2265.18|2264.68|2266.43|2265.93|2265.18|2264.68|489
1675775400000|2023-02-07 13:10:00|2265.43|2264.93|2264.43|2263.93|2265.68|2265.18|2263.93|2263.43|859
1675775700000|2023-02-07 13:15:00|2264.68|2264.18|2264.68|2264.18|2265.18|2264.68|2264.18|2263.68|1038
1675776000000|2023-02-07 13:20:00|2264.55|2264.05|2263.93|2263.43|2264.68|2264.18|2262.68|2262.18|638
1675776300000|2023-02-07 13:25:00|2264.05|2263.55|2264.93|2264.43|2265.18|2264.68|2263.68|2263.18|590
1675776600000|2023-02-07 13:30:00|2264.68|2264.18|2264.18|2263.68|2265.18|2264.68|2263.18|2262.68|699
1675776900000|2023-02-07 13:35:00|2264.05|2263.55|2263.43|2262.93|2264.05|2263.55|2262.93|2262.43|579
1675777200000|2023-02-07 13:40:00|2263.18|2262.68|2262.93|2262.43|2263.43|2262.93|2262.68|2262.18|703
1675777500000|2023-02-07 13:45:00|2263.18|2262.68|2262.68|2262.18|2263.18|2262.68|2262.18|2261.68|483
1675777800000|2023-02-07 13:50:00|2262.55|2262.05|2261.68|2261.18|2262.68|2262.18|2261.43|2260.93|627
1675778100000|2023-02-07 13:55:00|2261.8|2261.3|2262.93|2262.43|2263.43|2262.93|2261.68|2261.18|413
1675778400000|2023-02-07 14:00:00|2262.8|2262.3|2262.43|2261.93|2263.18|2262.68|2262.43|2261.93|419
1675778700000|2023-02-07 14:05:00|2262.3|2261.8|2260.68|2260.18|2262.3|2261.8|2260.68|2260.18|445
1675779000000|2023-02-07 14:10:00|2260.55|2260.05|2259.43|2258.93|2260.68|2260.18|2259.43|2258.93|469
1675779300000|2023-02-07 14:15:00|2259.18|2258.68|2259.05|2258.55|2259.43|2258.93|2258.43|2257.93|477
1675779600000|2023-02-07 14:20:00|2259.18|2258.68|2259.93|2259.43|2259.93|2259.43|2258.18|2257.68|501
1675779900000|2023-02-07 14:25:00|2259.68|2259.18|2258.43|2257.93|2259.68|2259.18|2257.93|2257.43|469
1675780200000|2023-02-07 14:30:00|2258.8|2258.3|2258.68|2258.18|2261.68|2261.18|2258.18|2257.68|917
1675780500000|2023-02-07 14:35:00|2258.43|2257.93|2259.68|2259.18|2259.93|2259.43|2256.93|2256.43|759
1675780800000|2023-02-07 14:40:00|2259.55|2259.05|2261.05|2260.55|2262.43|2261.93|2259.43|2258.93|923
1675781100000|2023-02-07 14:45:00|2260.93|2260.43|2261.43|2260.93|2261.68|2261.18|2260.18|2259.68|629
1675781400000|2023-02-07 14:50:00|2261.18|2260.68|2259.3|2258.8|2262.43|2261.93|2258.68|2258.18|1069
1675781700000|2023-02-07 14:55:00|2259.43|2258.93|2258.93|2258.43|2259.93|2259.43|2257.93|2257.43|1022
1675782000000|2023-02-07 15:00:00|2258.43|2257.93|2256.8|2256.3|2259.05|2258.55|2256.18|2255.68|979
1675782300000|2023-02-07 15:05:00|2256.68|2256.18|2255.3|2254.8|2256.93|2256.43|2254.93|2254.43|1055
1675782600000|2023-02-07 15:10:00|2255.32|2254.82|2255.2|2254.7|2255.45|2254.95|2254.2|2253.7|797
1675782900000|2023-02-07 15:15:00|2255.45|2254.95|2256.07|2255.57|2256.2|2255.7|2253.82|2253.32|957
1675783200000|2023-02-07 15:20:00|2255.95|2255.45|2256.7|2256.2|2257.2|2256.7|2255.7|2255.2|743
1675783500000|2023-02-07 15:25:00|2256.57|2256.07|2254.7|2254.2|2257.2|2256.7|2254.2|2253.7|812
1675783800000|2023-02-07 15:30:00|2254.57|2254.07|2254.95|2254.45|2256.45|2255.95|2254.2|2253.7|665
1675784100000|2023-02-07 15:35:00|2255.2|2254.7|2255.7|2255.2|2256.7|2256.2|2254.95|2254.45|677
1675784400000|2023-02-07 15:40:00|2255.45|2254.95|2254.95|2254.45|2255.45|2254.95|2253.95|2253.45|723
1675784700000|2023-02-07 15:45:00|2254.7|2254.2|2254.7|2254.2|2254.7|2254.2|2253.7|2253.2|734
1675785000000|2023-02-07 15:50:00|2254.95|2254.45|2252.95|2252.45|2256.2|2255.7|2252.45|2251.95|837
1675785300000|2023-02-07 15:55:00|2253.2|2252.7|2250.7|2250.2|2253.2|2252.7|2250.45|2249.95|1140
1675785600000|2023-02-07 16:00:00|2250.45|2249.95|2252.82|2252.32|2252.95|2252.45|2250.45|2249.95|1353
1675785900000|2023-02-07 16:05:00|2252.95|2252.45|2254.82|2254.32|2255.45|2254.95|2252.45|2251.95|1091
1675786200000|2023-02-07 16:10:00|2254.7|2254.2|2254.45|2253.95|2254.82|2254.32|2253.2|2252.7|1243
1675786500000|2023-02-07 16:15:00|2254.2|2253.7|2253.7|2253.2|2254.45|2253.95|2252.57|2252.07|1596
1675786800000|2023-02-07 16:20:00|2253.45|2252.95|2253.74|2252.24|2254.7|2254.2|2252.45|2251.95|2615
1675787100000|2023-02-07 16:25:00|2253.73|2252.23|2253.59|2252.09|2254.03|2252.53|2253.32|2251.82|1306
1675787400000|2023-02-07 16:30:00|2254.01|2252.51|2255.4|2254|2256.27|2254.87|2253.02|2251.62|238
1675787700000|2023-02-07 16:35:00|2255.65|2254.25|2255.9|2254.5|2256.02|2254.62|2255.65|2254.25|11
1675788000000|2023-02-07 16:40:00|2255.77|2254.37|2256.15|2254.75|2256.27|2254.87|2255.65|2254.25|90
1675788300000|2023-02-07 16:45:00|2256.27|2254.87|2256.4|2255|2256.9|2255.5|2256.02|2254.62|30
1675788600000|2023-02-07 16:50:00|2256.27|2254.87|2256.4|2255|2256.52|2255.12|2256.15|2254.75|6
1675788900000|2023-02-07 16:55:00|2256.65|2255.25|2256.7|2255.2|2257.65|2256.25|2256.52|2255.12|29
1675789200000|2023-02-07 17:00:00|2256.69|2255.19|2257.12|2255.62|2257.54|2256.04|2256.67|2255.17|0
1675789500000|2023-02-07 17:05:00|2257.11|2255.61|2257.1|2255.6|2257.55|2256.05|2257.1|2255.6|0
1675789800000|2023-02-07 17:10:00|2257.11|2255.61|2257.52|2256.02|2257.54|2256.04|2257.09|2255.59|0
1675790100000|2023-02-07 17:15:00|2257.11|2255.61|2257.09|2255.59|2257.52|2256.02|2256.67|2255.17|0
1675790400000|2023-02-07 17:20:00|2257.08|2255.58|2255.79|2254.29|2257.08|2255.58|2255.76|2254.26|0
1675790700000|2023-02-07 17:25:00|2256.2|2254.7|2255.36|2253.86|2256.22|2254.72|2255.35|2253.85|0
1675791000000|2023-02-07 17:30:00|2255.37|2253.87|2255.78|2254.28|2256.22|2254.72|2255.36|2253.86|0
1675791300000|2023-02-07 17:35:00|2255.77|2254.27|2256.21|2254.71|2256.22|2254.72|2255.77|2254.27|0
1675791600000|2023-02-07 17:40:00|2256.22|2254.72|2260.05|2258.55|2260.58|2259.08|2256.21|2254.71|0
1675791900000|2023-02-07 17:45:00|2260.06|2258.56|2263.63|2262.13|2263.63|2262.13|2259.86|2258.36|0
1675792200000|2023-02-07 17:50:00|2263.64|2262.14|2265.43|2263.93|2265.88|2264.38|2262.32|2260.82|0
1675792500000|2023-02-07 17:55:00|2265.44|2263.94|2264.44|2262.94|2267.6|2266.1|2264.43|2262.93|0
1675792800000|2023-02-07 18:00:00|2265.27|2263.77|2261.46|2259.96|2265.79|2264.29|2261.46|2259.96|0
1675793100000|2023-02-07 18:05:00|2261.88|2260.38|2261.87|2260.37|2263.21|2261.71|2261.01|2259.51|0
1675793400000|2023-02-07 18:10:00|2262.29|2260.79|2260.16|2258.66|2262.77|2261.27|2259.73|2258.23|0
1675793700000|2023-02-07 18:15:00|2260.15|2258.65|2260.09|2258.59|2260.59|2259.09|2257.04|2255.54|0
1675794000000|2023-02-07 18:20:00|2260.08|2258.58|2258.31|2256.81|2260.52|2259.02|2257.45|2255.95|0
1675794300000|2023-02-07 18:25:00|2258.3|2256.8|2255.21|2253.71|2259.62|2258.12|2255.21|2253.71|0
1675794600000|2023-02-07 18:30:00|2255.23|2253.73|2249.68|2248.18|2255.23|2253.73|2249.68|2248.18|0
1675794900000|2023-02-07 18:35:00|2249.67|2248.17|2253.15|2251.65|2253.61|2252.11|2249.67|2248.17|0
1675795200000|2023-02-07 18:40:00|2253.16|2251.66|2253.15|2251.65|2255.77|2254.27|2252.71|2251.21|0
1675795500000|2023-02-07 18:45:00|2253.14|2251.64|2251.81|2250.31|2253.58|2252.08|2250.98|2249.48|0
1675795800000|2023-02-07 18:50:00|2251.39|2249.89|2253.93|2252.43|2253.94|2252.44|2251.32|2249.82|0
1675796100000|2023-02-07 18:55:00|2253.94|2252.44|2253.97|2252.47|2255.23|2253.73|2253.51|2252.01|0
1675796400000|2023-02-07 19:00:00|2253.96|2252.46|2257.45|2255.95|2257.45|2255.95|2253.96|2252.46|0
1675796700000|2023-02-07 19:05:00|2257.44|2255.94|2259.87|2258.37|2260.53|2259.03|2257.01|2255.51|0
1675797000000|2023-02-07 19:10:00|2259.66|2258.16|2260.59|2259.09|2261.47|2259.97|2259.65|2258.15|0
1675797300000|2023-02-07 19:15:00|2260.58|2259.08|2261.89|2260.39|2262.33|2260.83|2260.58|2259.08|0
1675797600000|2023-02-07 19:20:00|2261.88|2260.38|2261.9|2260.4|2262.34|2260.84|2260.16|2258.66|0
1675797900000|2023-02-07 19:25:00|2261.89|2260.39|2261.88|2260.38|2262.76|2261.26|2260.6|2259.1|0
1675798200000|2023-02-07 19:30:00|2262.3|2260.8|2264.9|2263.4|2265.77|2264.27|2261.43|2259.93|0
1675798500000|2023-02-07 19:35:00|2264.89|2263.39|2264.05|2262.55|2264.91|2263.41|2264.04|2262.54|0
1675798800000|2023-02-07 19:40:00|2264.06|2262.56|2264.04|2262.54|2265.79|2264.29|2263.61|2262.11|0
1675799100000|2023-02-07 19:45:00|2264.05|2262.55|2264.07|2262.57|2264.93|2263.43|2264.04|2262.54|0
1675799400000|2023-02-07 19:50:00|2264.28|2262.78|2265.35|2263.85|2265.79|2264.29|2263.63|2262.13|0
1675799700000|2023-02-07 19:55:00|2265.34|2263.84|2265.35|2263.85|2265.78|2264.28|2264.91|2263.41|0
1675800000000|2023-02-07 20:00:00|2265.36|2263.86|2264.08|2262.58|2267.12|2265.62|2264.08|2262.58|0
1675800300000|2023-02-07 20:05:00|2264.09|2262.59|2263.2|2261.7|2264.53|2263.03|2262.76|2261.26|0
1675800600000|2023-02-07 20:10:00|2263.21|2261.71|2264.08|2262.58|2264.51|2263.01|2263.21|2261.71|0
1675800900000|2023-02-07 20:15:00|2264.09|2262.59|2265.39|2263.89|2265.82|2264.32|2264.09|2262.59|0
1675801200000|2023-02-07 20:20:00|2265.4|2263.9|2266.32|2264.82|2266.76|2265.26|2265.39|2263.89|0
1675801500000|2023-02-07 20:25:00|2266.33|2264.83|2268.01|2266.51|2268.08|2266.58|2265.88|2264.38|0
1675801800000|2023-02-07 20:30:00|2268|2266.5|2267.6|2266.1|2268.03|2266.53|2266.73|2265.23|0
1675802100000|2023-02-07 20:35:00|2267.59|2266.09|2268.03|2266.53|2268.45|2266.95|2266.29|2264.79|0
1675802400000|2023-02-07 20:40:00|2268.02|2266.52|2268.88|2267.38|2268.88|2267.38|2267.61|2266.11|0
1675802700000|2023-02-07 20:45:00|2268.87|2267.37|2269.82|2268.32|2270.23|2268.73|2268.23|2266.73|0
1675803000000|2023-02-07 20:50:00|2269.83|2268.33|2272.03|2270.53|2272.45|2270.95|2269.83|2268.33|0
1675803300000|2023-02-07 20:55:00|2272.02|2270.52|2271.64|2270.14|2272.02|2270.52|2269.38|2267.88|0
1675803600000|2023-02-07 21:00:00|2271.18|2269.68|2268.66|2267.16|2271.18|2269.68|2268.49|2266.99|0
1675803900000|2023-02-07 21:05:00|2268.65|2267.15|2268.08|2266.58|2268.66|2267.16|2267.62|2266.12|0
1675804200000|2023-02-07 21:10:00|2267.99|2266.49|2268.05|2266.55|2268.22|2266.72|2267.13|2265.63|0
1675804500000|2023-02-07 21:15:00|2268.14|2266.64|2267.22|2265.72|2268.14|2266.64|2267.22|2265.72|0
1675804800000|2023-02-07 21:20:00|2267.39|2265.89|2268.01|2266.51|2268.18|2266.68|2267.3|2265.8|0
1675805100000|2023-02-07 21:25:00|2267.92|2266.42|2268.1|2266.6|2268.31|2266.81|2267.84|2266.34|0
1675805400000|2023-02-07 21:30:00|2268.18|2266.68|2268.1|2266.6|2268.18|2266.68|2267.92|2266.42|0
1675805700000|2023-02-07 21:35:00|2268.09|2266.59|2267.53|2266.03|2268.1|2266.6|2267.44|2265.94|0
1675806000000|2023-02-07 21:40:00|2267.44|2265.94|2267.6|2266.1|2267.62|2266.12|2267.44|2265.94|0
1675806300000|2023-02-07 21:45:00|2267.59|2266.09|2267.51|2266.01|2267.72|2266.22|2267.42|2265.92|0
1675806600000|2023-02-07 21:50:00|2267.55|2266.05|2267.51|2266.01|2267.68|2266.18|2267.51|2266.01|0
1675806900000|2023-02-07 21:55:00|2267.55|2266.05|2267.77|2266.27|2267.94|2266.44|2267.42|2265.92|0
1675807200000|2023-02-07 22:00:00|2267.81|2266.31|2267.68|2266.18|2267.81|2266.31|2267.64|2266.14|0
1675807500000|2023-02-07 22:05:00|2267.72|2266.22|2267.85|2266.35|2267.86|2266.36|2267.64|2266.14|0
1675807800000|2023-02-07 22:10:00|2267.89|2266.39|2267.94|2266.44|2268.15|2266.65|2267.77|2266.27|0
1675808100000|2023-02-07 22:15:00|2267.9|2266.4|2268.02|2266.52|2268.02|2266.52|2267.9|2266.4|0
1675808400000|2023-02-07 22:20:00|2268.03|2266.53|2268.24|2266.74|2268.24|2266.74|2267.98|2266.48|0
1675808700000|2023-02-07 22:25:00|2268.2|2266.7|2268.28|2266.78|2268.28|2266.78|2268.2|2266.7|0
1675809000000|2023-02-07 22:30:00|2268.32|2266.82|2268.37|2266.87|2268.37|2266.87|2268.28|2266.78|0
1675809300000|2023-02-07 22:35:00|2268.36|2266.86|2268.37|2266.87|2268.37|2266.87|2268.24|2266.74|0
1675809600000|2023-02-07 22:40:00|2268.36|2266.86|2268.32|2266.82|2268.37|2266.87|2268.28|2266.78|0
1675809900000|2023-02-07 22:45:00|2268.37|2266.87|2268.29|2266.79|2268.38|2266.88|2268.29|2266.79|0
1675810200000|2023-02-07 22:50:00|2268.25|2266.75|2268.25|2266.75|2268.38|2266.88|2268.21|2266.71|0
1675810500000|2023-02-07 22:55:00|2268.21|2266.71|2268.12|2266.62|2268.25|2266.75|2267.99|2266.49|0
1675810800000|2023-02-07 23:00:00|2268.21|2266.71|2268.85|2267.35|2269.02|2267.52|2268.16|2266.66|0
1675811100000|2023-02-07 23:05:00|2268.98|2267.48|2269.96|2268.46|2270.05|2268.55|2268.93|2267.43|0
1675811400000|2023-02-07 23:10:00|2270|2268.5|2269.28|2267.78|2270.13|2268.63|2269.28|2267.78|0
1675811700000|2023-02-07 23:15:00|2269.27|2267.77|2269.28|2267.78|2269.28|2267.78|2268.93|2267.43|0
1675812000000|2023-02-07 23:20:00|2269.4|2267.9|2268.85|2267.35|2269.4|2267.9|2268.63|2267.13|0
1675812300000|2023-02-07 23:25:00|2268.84|2267.34|2268.85|2267.35|2268.85|2267.35|2268.38|2266.88|0
1675812600000|2023-02-07 23:30:00|2268.93|2267.43|2269.1|2267.6|2269.19|2267.69|2268.72|2267.22|0
1675812900000|2023-02-07 23:35:00|2269.02|2267.52|2269.02|2267.52|2269.28|2267.78|2268.93|2267.43|0
1675813200000|2023-02-07 23:40:00|2269.1|2267.6|2269.4|2267.9|2269.49|2267.99|2269.02|2267.52|0
1675813500000|2023-02-07 23:45:00|2269.28|2267.78|2268.54|2267.04|2269.4|2267.9|2267.98|2266.48|0
1675813800000|2023-02-07 23:50:00|2268.53|2267.03|2268.45|2266.95|2268.53|2267.03|2267.98|2266.48|0
1675814100000|2023-02-07 23:55:00|2268.37|2266.87|2268.37|2266.87|2268.45|2266.95|2267.89|2266.39|0
1675814400000|2023-02-08 00:00:00|2268.45|2266.95|2268.92|2267.42|2268.92|2267.42|2268.37|2266.87|0
1675814700000|2023-02-08 00:05:00|2268.84|2267.34|2268.62|2267.12|2268.92|2267.42|2268.28|2266.78|0
1675815000000|2023-02-08 00:10:00|2268.58|2267.08|2268.04|2266.54|2268.75|2267.25|2268.04|2266.54|0
1675815300000|2023-02-08 00:15:00|2268.03|2266.53|2268.31|2266.81|2268.32|2266.82|2267.06|2265.56|0
1675815600000|2023-02-08 00:20:00|2267.9|2266.4|2268.31|2266.81|2268.32|2266.82|2267.47|2265.97|0
1675815900000|2023-02-08 00:25:00|2268.1|2266.6|2267.89|2266.39|2268.31|2266.81|2267.89|2266.39|0
1675816200000|2023-02-08 00:30:00|2267.9|2266.4|2267.9|2266.4|2268.74|2267.24|2267.89|2266.39|0
1675816500000|2023-02-08 00:35:00|2267.91|2266.41|2269.6|2268.1|2269.6|2268.1|2267.9|2266.4|0
1675816800000|2023-02-08 00:40:00|2269.59|2268.09|2269.18|2267.68|2269.6|2268.1|2269.17|2267.67|0
1675817100000|2023-02-08 00:45:00|2268.77|2267.27|2268.76|2267.26|2268.77|2267.27|2268.34|2266.84|0
1675817400000|2023-02-08 00:50:00|2268.77|2267.27|2269.18|2267.68|2269.18|2267.68|2268.76|2267.26|0
1675817700000|2023-02-08 00:55:00|2269.19|2267.69|2269.6|2268.1|2270.01|2268.51|2269.18|2267.68|0
1675818000000|2023-02-08 01:00:00|2269.81|2268.31|2270.02|2268.52|2270.45|2268.95|2269.81|2268.31|0
1675818300000|2023-02-08 01:05:00|2270.03|2268.53|2270.01|2268.51|2270.44|2268.94|2269.8|2268.3|0
1675818600000|2023-02-08 01:10:00|2269.8|2268.3|2269.38|2267.88|2270.01|2268.51|2269.17|2267.67|0
1675818900000|2023-02-08 01:15:00|2269.18|2267.68|2269.59|2268.09|2269.59|2268.09|2269.16|2267.66|0
1675819200000|2023-02-08 01:20:00|2269.58|2268.08|2269.16|2267.66|2269.59|2268.09|2268.74|2267.24|0
1675819500000|2023-02-08 01:25:00|2269.17|2267.67|2269.16|2267.66|2269.59|2268.09|2269.16|2267.66|0
1675819800000|2023-02-08 01:30:00|2269.58|2268.08|2270.84|2269.34|2270.84|2269.34|2269.16|2267.66|0
1675820100000|2023-02-08 01:35:00|2270.85|2269.35|2271.28|2269.78|2271.7|2270.2|2270.84|2269.34|0
1675820400000|2023-02-08 01:40:00|2271.27|2269.77|2270.85|2269.35|2271.28|2269.78|2270.43|2268.93|0
1675820700000|2023-02-08 01:45:00|2270.43|2268.93|2270.43|2268.93|2270.64|2269.14|2270.01|2268.51|0
1675821000000|2023-02-08 01:50:00|2270.01|2268.51|2270.85|2269.35|2270.85|2269.35|2270.01|2268.51|0
1675821300000|2023-02-08 01:55:00|2270.84|2269.34|2270.42|2268.92|2271.26|2269.76|2270.42|2268.92|0
1675821600000|2023-02-08 02:00:00|2270.63|2269.13|2271.26|2269.76|2271.26|2269.76|2270.42|2268.92|0
1675821900000|2023-02-08 02:05:00|2271.25|2269.75|2270.41|2268.91|2271.26|2269.76|2270.41|2268.91|0
1675822200000|2023-02-08 02:10:00|2270.42|2268.92|2270.41|2268.91|2270.63|2269.13|2270.41|2268.91|0
1675822500000|2023-02-08 02:15:00|2270.42|2268.92|2270.83|2269.33|2270.83|2269.33|2270.41|2268.91|0
1675822800000|2023-02-08 02:20:00|2270.84|2269.34|2270.42|2268.92|2270.84|2269.34|2270.42|2268.92|0
1675823100000|2023-02-08 02:25:00|2270.43|2268.93|2270.85|2269.35|2271.27|2269.77|2270.42|2268.92|0
1675823400000|2023-02-08 02:30:00|2270.84|2269.34|2270.85|2269.35|2271.27|2269.77|2270.22|2268.72|0
1675823700000|2023-02-08 02:35:00|2270.43|2268.93|2271.27|2269.77|2271.28|2269.78|2270.43|2268.93|0
1675824000000|2023-02-08 02:40:00|2270.86|2269.36|2271.27|2269.77|2271.27|2269.77|2270.43|2268.93|0
1675824300000|2023-02-08 02:45:00|2271.26|2269.76|2271.27|2269.77|2271.27|2269.77|2270.85|2269.35|0
1675824600000|2023-02-08 02:50:00|2271.69|2270.19|2271.27|2269.77|2271.69|2270.19|2271.26|2269.76|0
1675824900000|2023-02-08 02:55:00|2271.68|2270.18|2272.1|2270.6|2272.11|2270.61|2271.27|2269.77|0
1675825200000|2023-02-08 03:00:00|2272.11|2270.61|2271.69|2270.19|2272.53|2271.03|2271.69|2270.19|0
1675825500000|2023-02-08 03:05:00|2271.7|2270.2|2271.69|2270.19|2271.7|2270.2|2271.69|2270.19|0
1675825800000|2023-02-08 03:10:00|2271.7|2270.2|2272.1|2270.6|2272.11|2270.61|2271.69|2270.19|0
1675826100000|2023-02-08 03:15:00|2272.11|2270.61|2272.49|2270.99|2272.53|2271.03|2272.1|2270.6|0
1675826400000|2023-02-08 03:20:00|2272.5|2271|2272.5|2271|2272.5|2271|2272.29|2270.79|0
1675826700000|2023-02-08 03:25:00|2272.51|2271.01|2272.93|2271.43|2272.93|2271.43|2272.5|2271|0
1675827000000|2023-02-08 03:30:00|2273.34|2271.84|2272.93|2271.43|2273.35|2271.85|2272.93|2271.43|0
1675827300000|2023-02-08 03:35:00|2272.94|2271.44|2272.94|2271.44|2273.15|2271.65|2272.93|2271.43|0
1675827600000|2023-02-08 03:40:00|2272.89|2271.39|2273.09|2271.59|2273.31|2271.81|2272.88|2271.38|0
1675827900000|2023-02-08 03:45:00|2273.3|2271.8|2273.51|2272.01|2273.51|2272.01|2273.3|2271.8|0
1675828200000|2023-02-08 03:50:00|2273.52|2272.02|2274.36|2272.86|2274.36|2272.86|2273.52|2272.02|0
1675828500000|2023-02-08 03:55:00|2274.35|2272.85|2273.09|2271.59|2274.36|2272.86|2273.09|2271.59|0
1675828800000|2023-02-08 04:00:00|2273.3|2271.8|2273.51|2272.01|2273.51|2272.01|2273.08|2271.58|0
1675829100000|2023-02-08 04:05:00|2273.92|2272.42|2273.5|2272|2273.93|2272.43|2273.5|2272|0
1675829400000|2023-02-08 04:10:00|2273.51|2272.01|2273.08|2271.58|2273.51|2272.01|2273.08|2271.58|0
1675829700000|2023-02-08 04:15:00|2273.09|2271.59|2273.3|2271.8|2273.3|2271.8|2273.08|2271.58|0
1675830000000|2023-02-08 04:20:00|2273.29|2271.79|2274.14|2272.64|2274.14|2272.64|2273.29|2271.79|0
1675830300000|2023-02-08 04:25:00|2273.72|2272.22|2274.14|2272.64|2274.14|2272.64|2273.72|2272.22|0
1675830600000|2023-02-08 04:30:00|2273.73|2272.23|2273.71|2272.21|2273.73|2272.23|2273.71|2272.21|0
1675830900000|2023-02-08 04:35:00|2273.3|2271.8|2273.28|2271.78|2273.72|2272.22|2273.28|2271.78|0
1675831200000|2023-02-08 04:40:00|2273.29|2271.79|2273.5|2272|2273.71|2272.21|2273.28|2271.78|0
1675831500000|2023-02-08 04:45:00|2273.29|2271.79|2273.7|2272.2|2273.71|2272.21|2273.28|2271.78|0
1675831800000|2023-02-08 04:50:00|2273.69|2272.19|2273.7|2272.2|2273.7|2272.2|2273.69|2272.19|0
1675832100000|2023-02-08 04:55:00|2273.69|2272.19|2273.7|2272.2|2273.71|2272.21|2273.69|2272.19|0
1675832400000|2023-02-08 05:00:00|2273.71|2272.21|2274.12|2272.62|2274.12|2272.62|2273.69|2272.19|0
1675832700000|2023-02-08 05:05:00|2274.11|2272.61|2273.25|2271.75|2274.12|2272.62|2273.25|2271.75|0
1675833000000|2023-02-08 05:10:00|2272.84|2271.34|2272.84|2271.34|2272.84|2271.34|2272.41|2270.91|0
1675833300000|2023-02-08 05:15:00|2272.83|2271.33|2273.22|2271.72|2273.26|2271.76|2272.83|2271.33|0
1675833600000|2023-02-08 05:20:00|2272.8|2271.3|2273.21|2271.71|2273.21|2271.71|2272.79|2271.29|0
1675833900000|2023-02-08 05:25:00|2273.2|2271.7|2273.2|2271.7|2273.21|2271.71|2273.2|2271.7|0
1675834200000|2023-02-08 05:30:00|2272.79|2271.29|2273.21|2271.71|2273.21|2271.71|2272.79|2271.29|0
1675834500000|2023-02-08 05:35:00|2273.22|2271.72|2272.8|2271.3|2273.22|2271.72|2272.8|2271.3|0
1675834800000|2023-02-08 05:40:00|2273.21|2271.71|2273.22|2271.72|2273.22|2271.72|2272.8|2271.3|0
1675835100000|2023-02-08 05:45:00|2273.23|2271.73|2274.07|2272.57|2274.07|2272.57|2273.23|2271.73|0
1675835400000|2023-02-08 05:50:00|2274.08|2272.58|2274.5|2273|2274.5|2273|2274.07|2272.57|0
1675835700000|2023-02-08 05:55:00|2274.29|2272.79|2274.31|2272.81|2274.74|2273.24|2274.29|2272.79|0
1675836000000|2023-02-08 06:00:00|2274.52|2273.02|2274.29|2272.79|2274.72|2273.22|2274.29|2272.79|0
1675836300000|2023-02-08 06:05:00|2274.3|2272.8|2273.87|2272.37|2274.51|2273.01|2273.87|2272.37|0
1675836600000|2023-02-08 06:10:00|2273.46|2271.96|2273.49|2271.99|2273.88|2272.38|2273.45|2271.95|0
1675836900000|2023-02-08 06:15:00|2273.48|2271.98|2273.27|2271.77|2273.69|2272.19|2273.27|2271.77|0
1675837200000|2023-02-08 06:20:00|2272.85|2271.35|2272.85|2271.35|2272.86|2271.36|2272.85|2271.35|0
1675837500000|2023-02-08 06:25:00|2273.26|2271.76|2273.17|2271.67|2273.59|2272.09|2273.16|2271.66|0
1675837800000|2023-02-08 06:30:00|2273.58|2272.08|2273.54|2272.04|2273.59|2272.09|2273.12|2271.62|0
1675838100000|2023-02-08 06:35:00|2273.53|2272.03|2272.26|2270.76|2273.54|2272.04|2272.26|2270.76|0
1675838400000|2023-02-08 06:40:00|2272.27|2270.77|2271.85|2270.35|2272.27|2270.77|2271.85|2270.35|0
1675838700000|2023-02-08 06:45:00|2271.86|2270.36|2271.84|2270.34|2271.86|2270.36|2271.84|2270.34|0
1675839000000|2023-02-08 06:50:00|2271.85|2270.35|2271.43|2269.93|2271.85|2270.35|2271.42|2269.92|0
1675839300000|2023-02-08 06:55:00|2271.42|2269.92|2270.6|2269.1|2271.44|2269.94|2270.6|2269.1|0
1675839600000|2023-02-08 07:00:00|2270.81|2269.31|2269.77|2268.27|2270.81|2269.31|2268.53|2267.03|0
1675839900000|2023-02-08 07:05:00|2270.19|2268.69|2269.34|2267.84|2270.61|2269.11|2269.34|2267.84|0
1675840200000|2023-02-08 07:10:00|2268.93|2267.43|2269.35|2267.85|2269.36|2267.86|2268.5|2267|0
1675840500000|2023-02-08 07:15:00|2269.36|2267.86|2268.93|2267.43|2270.19|2268.69|2268.92|2267.42|0
1675840800000|2023-02-08 07:20:00|2269.34|2267.84|2269.78|2268.28|2269.78|2268.28|2269.34|2267.84|0
1675841100000|2023-02-08 07:25:00|2269.79|2268.29|2269.38|2267.88|2269.8|2268.3|2269.37|2267.87|0
1675841400000|2023-02-08 07:30:00|2269.59|2268.09|2268.52|2267.12|2269.8|2268.3|2267.15|2265.75|269
1675841700000|2023-02-08 07:35:00|2268.77|2267.37|2269.27|2267.87|2269.9|2268.5|2268.27|2266.87|114
1675842000000|2023-02-08 07:40:00|2269.02|2267.62|2269.52|2268.12|2269.9|2268.5|2269.02|2267.62|27
1675842300000|2023-02-08 07:45:00|2269.27|2267.87|2270.52|2269.12|2270.9|2269.5|2269.27|2267.87|36
1675842600000|2023-02-08 07:50:00|2270.65|2269.25|2270.27|2268.87|2270.65|2269.25|2270.27|2268.87|36
1675842900000|2023-02-08 07:55:00|2270.87|2269.37|2270.47|2268.97|2271.73|2270.23|2270.47|2268.97|0
1675843200000|2023-02-08 08:00:00|2270.89|2269.39|2266.95|2266.45|2270.9|2269.45|2266.45|2265.95|4326
1675843500000|2023-02-08 08:05:00|2266.7|2266.2|2263.45|2262.95|2266.82|2266.32|2260.95|2260.45|2718
1675843800000|2023-02-08 08:10:00|2263.2|2262.7|2260.7|2260.2|2263.2|2262.7|2258.95|2258.45|1977
1675844100000|2023-02-08 08:15:00|2260.82|2260.32|2258.45|2257.95|2261.7|2261.2|2257.95|2257.45|1519
1675844400000|2023-02-08 08:20:00|2258.2|2257.7|2257.45|2256.95|2260.57|2260.07|2256.7|2256.2|1619
1675844700000|2023-02-08 08:25:00|2257.2|2256.7|2257.57|2257.07|2259.7|2259.2|2256.2|2255.7|1201
1675845000000|2023-02-08 08:30:00|2257.7|2257.2|2256.2|2255.7|2259.7|2259.2|2255.7|2255.2|1060
1675845300000|2023-02-08 08:35:00|2256.45|2255.95|2256.7|2256.2|2256.7|2256.2|2254.45|2253.95|1368
1675845600000|2023-02-08 08:40:00|2256.75|2256.25|2257.25|2256.75|2258|2257.5|2256.25|2255.75|566
1675845900000|2023-02-08 08:45:00|2257.12|2256.62|2256.25|2255.75|2258.25|2257.75|2255.75|2255.25|675
1675846200000|2023-02-08 08:50:00|2256|2255.5|2257.87|2257.37|2258.25|2257.75|2255.5|2255|517
1675846500000|2023-02-08 08:55:00|2258|2257.5|2259.75|2259.25|2259.75|2259.25|2257.25|2256.75|787
1675846800000|2023-02-08 09:00:00|2259.5|2259|2259.5|2259|2260|2259.5|2258|2257.5|763
1675847100000|2023-02-08 09:05:00|2259.75|2259.25|2260|2259.5|2260.12|2259.62|2258.25|2257.75|402
1675847400000|2023-02-08 09:10:00|2260.25|2259.75|2261.5|2261|2261.62|2261.12|2259.75|2259.25|609
1675847700000|2023-02-08 09:15:00|2261.37|2260.87|2261.62|2261.12|2262.25|2261.75|2260.25|2259.75|610
1675848000000|2023-02-08 09:20:00|2261.75|2261.25|2259.5|2259|2262.5|2262|2259.12|2258.62|746
1675848300000|2023-02-08 09:25:00|2259.25|2258.75|2258.5|2258|2259.75|2259.25|2257.75|2257.25|1094
1675848600000|2023-02-08 09:30:00|2258.75|2258.25|2257.75|2257.25|2258.75|2258.25|2256.75|2256.25|1097
1675848900000|2023-02-08 09:35:00|2257.5|2257|2256.5|2256|2257.87|2257.37|2256|2255.5|554
1675849200000|2023-02-08 09:40:00|2256.75|2256.25|2256.25|2255.75|2256.75|2256.25|2255.5|2255|699
1675849500000|2023-02-08 09:45:00|2256.5|2256|2255.25|2254.75|2257.25|2256.75|2255|2254.5|709
1675849800000|2023-02-08 09:50:00|2255.12|2254.62|2256.75|2256.25|2257.25|2256.75|2255.12|2254.62|550
1675850100000|2023-02-08 09:55:00|2256.87|2256.37|2257|2256.5|2257.25|2256.75|2255|2254.5|618
1675850400000|2023-02-08 10:00:00|2257.25|2256.75|2256.37|2255.87|2258|2257.5|2256.25|2255.75|456
1675850700000|2023-02-08 10:05:00|2256.5|2256|2253.75|2253.25|2256.75|2256.25|2253.25|2252.75|1113
1675851000000|2023-02-08 10:10:00|2254|2253.5|2253.5|2253|2254.5|2254|2253.25|2252.75|733
1675851300000|2023-02-08 10:15:00|2253.75|2253.25|2254.75|2254.25|2255|2254.5|2252.87|2252.37|1053
1675851600000|2023-02-08 10:20:00|2254.5|2254|2255.5|2255|2256.25|2255.75|2254.25|2253.75|468
1675851900000|2023-02-08 10:25:00|2255.75|2255.25|2256.25|2255.75|2257.5|2257|2255.75|2255.25|422
1675852200000|2023-02-08 10:30:00|2256.5|2256|2255.5|2255|2257|2256.5|2255.25|2254.75|460
1675852500000|2023-02-08 10:35:00|2255.37|2254.87|2256.75|2256.25|2257|2256.5|2255|2254.5|563
1675852800000|2023-02-08 10:40:00|2257|2256.5|2259|2258.5|2259.62|2259.12|2256.5|2256|700
1675853100000|2023-02-08 10:45:00|2258.75|2258.25|2259.25|2258.75|2259.25|2258.75|2258.12|2257.62|277
1675853400000|2023-02-08 10:50:00|2259.12|2258.62|2258.25|2257.75|2259.25|2258.75|2258.25|2257.75|313
1675853700000|2023-02-08 10:55:00|2258.5|2258|2259.5|2259|2259.5|2259|2257.75|2257.25|582
1675854000000|2023-02-08 11:00:00|2259.25|2258.75|2261|2260.5|2261.25|2260.75|2259|2258.5|438
1675854300000|2023-02-08 11:05:00|2260.75|2260.25|2261|2260.5|2261.75|2261.25|2260.5|2260|680
1675854600000|2023-02-08 11:10:00|2261.25|2260.75|2260.12|2259.62|2261.75|2261.25|2260|2259.5|329
1675854900000|2023-02-08 11:15:00|2260.25|2259.75|2259.25|2258.75|2260.37|2259.87|2258.25|2257.75|339
1675855200000|2023-02-08 11:20:00|2259|2258.5|2259|2258.5|2259.75|2259.25|2258.75|2258.25|229
1675855500000|2023-02-08 11:25:00|2259.25|2258.75|2259.75|2259.25|2260|2259.5|2259|2258.5|287
1675855800000|2023-02-08 11:30:00|2260|2259.5|2258.75|2258.25|2260.25|2259.75|2258.25|2257.75|346
1675856100000|2023-02-08 11:35:00|2258.5|2258|2258|2257.5|2259.75|2259.25|2257.62|2257.12|223
1675856400000|2023-02-08 11:40:00|2258.25|2257.75|2258.37|2257.87|2259.5|2259|2258|2257.5|323
1675856700000|2023-02-08 11:45:00|2258.25|2257.75|2258|2257.5|2258.75|2258.25|2257.5|2257|224
1675857000000|2023-02-08 11:50:00|2257.87|2257.37|2257|2256.5|2258|2257.5|2256.5|2256|392
1675857300000|2023-02-08 11:55:00|2256.75|2256.25|2256.25|2255.75|2257.25|2256.75|2256.12|2255.62|354
1675857600000|2023-02-08 12:00:00|2256.37|2255.87|2257.5|2257|2258.12|2257.62|2256.37|2255.87|476
1675857900000|2023-02-08 12:05:00|2257.37|2256.87|2257.75|2257.25|2257.87|2257.37|2256.75|2256.25|627
1675858200000|2023-02-08 12:10:00|2257.5|2257|2257|2256.5|2257.5|2257|2256|2255.5|316
1675858500000|2023-02-08 12:15:00|2256.75|2256.25|2256|2255.5|2257|2256.5|2255.75|2255.25|728
1675858800000|2023-02-08 12:20:00|2256.12|2255.62|2257.25|2256.75|2257.25|2256.75|2255.5|2255|1046
1675859100000|2023-02-08 12:25:00|2257.12|2256.62|2257|2256.5|2258|2257.5|2256.5|2256|221
1675859400000|2023-02-08 12:30:00|2256.75|2256.25|2257.87|2257.37|2258.25|2257.75|2256.75|2256.25|278
1675859700000|2023-02-08 12:35:00|2258|2257.5|2258.5|2258|2259.25|2258.75|2257.75|2257.25|216
1675860000000|2023-02-08 12:40:00|2258.54|2258.04|2257.79|2257.29|2258.54|2258.04|2257.04|2256.54|491
1675860300000|2023-02-08 12:45:00|2257.54|2257.04|2258.29|2257.79|2259.04|2258.54|2257.54|2257.04|488
1675860600000|2023-02-08 12:50:00|2258.54|2258.04|2258.79|2258.29|2258.79|2258.29|2256.79|2256.29|477
1675860900000|2023-02-08 12:55:00|2258.66|2258.16|2258.91|2258.41|2259.79|2259.29|2258.29|2257.79|567
1675861200000|2023-02-08 13:00:00|2258.79|2258.29|2256.79|2256.29|2258.91|2258.41|2256.79|2256.29|800
1675861500000|2023-02-08 13:05:00|2257.04|2256.54|2258.04|2257.54|2258.04|2257.54|2256.54|2256.04|569
1675861800000|2023-02-08 13:10:00|2257.79|2257.29|2256.41|2255.91|2258.29|2257.79|2256.04|2255.54|755
1675862100000|2023-02-08 13:15:00|2256.54|2256.04|2258.04|2257.54|2258.79|2258.29|2256.54|2256.04|640
1675862400000|2023-02-08 13:20:00|2257.91|2257.41|2256.79|2256.29|2258.04|2257.54|2256.79|2256.29|427
1675862700000|2023-02-08 13:25:00|2256.66|2256.16|2257.54|2257.04|2258.04|2257.54|2256.66|2256.16|801
1675863000000|2023-02-08 13:30:00|2257.66|2257.16|2258.54|2258.04|2258.79|2258.29|2257.16|2256.66|524
1675863300000|2023-02-08 13:35:00|2258.79|2258.29|2258.79|2258.29|2259.54|2259.04|2258.54|2258.04|502
1675863600000|2023-02-08 13:40:00|2258.66|2258.16|2258.79|2258.29|2259.29|2258.79|2258.29|2257.79|1320
1675863900000|2023-02-08 13:45:00|2259.04|2258.54|2259.66|2259.16|2260.04|2259.54|2259.04|2258.54|591
1675864200000|2023-02-08 13:50:00|2259.54|2259.04|2258.41|2257.91|2259.79|2259.29|2258.29|2257.79|442
1675864500000|2023-02-08 13:55:00|2258.29|2257.79|2260.29|2259.79|2260.79|2260.29|2258.29|2257.79|557
1675864800000|2023-02-08 14:00:00|2260.16|2259.66|2257.54|2257.04|2260.16|2259.66|2257.54|2257.04|607
1675865100000|2023-02-08 14:05:00|2257.29|2256.79|2257.29|2256.79|2257.54|2257.04|2256.29|2255.79|765
1675865400000|2023-02-08 14:10:00|2257.04|2256.54|2257.79|2257.29|2258.04|2257.54|2257.04|2256.54|534
1675865700000|2023-02-08 14:15:00|2257.29|2256.79|2257.29|2256.79|2257.79|2257.29|2256.54|2256.04|636
1675866000000|2023-02-08 14:20:00|2257.54|2257.04|2257.29|2256.79|2258.04|2257.54|2257.29|2256.79|578
1675866300000|2023-02-08 14:25:00|2257.04|2256.54|2256.54|2256.04|2257.29|2256.79|2256.04|2255.54|629
1675866600000|2023-02-08 14:30:00|2256.79|2256.29|2259.29|2258.79|2259.54|2259.04|2256.54|2256.04|1303
1675866900000|2023-02-08 14:35:00|2259.16|2258.66|2260.16|2259.66|2260.54|2260.04|2259.04|2258.54|1057
1675867200000|2023-02-08 14:40:00|2260.04|2259.54|2260.29|2259.79|2261.04|2260.54|2258.41|2257.91|923
1675867500000|2023-02-08 14:45:00|2260.54|2260.04|2259.29|2258.79|2261.29|2260.79|2259.29|2258.79|1002
1675867800000|2023-02-08 14:50:00|2259.04|2258.54|2257.29|2256.79|2259.04|2258.54|2256.79|2256.29|864
1675868100000|2023-02-08 14:55:00|2257.54|2257.04|2257.54|2257.04|2258.29|2257.79|2256.54|2256.04|1168
1675868400000|2023-02-08 15:00:00|2257.66|2257.16|2256.29|2255.79|2257.79|2257.29|2255.29|2254.79|1322
1675868700000|2023-02-08 15:05:00|2256.54|2256.04|2254.29|2253.79|2256.79|2256.29|2252.54|2252.04|1248
1675869000000|2023-02-08 15:10:00|2254.16|2253.66|2253.91|2253.41|2255.41|2254.91|2253.41|2252.91|1202
1675869300000|2023-02-08 15:15:00|2254.16|2253.66|2256.41|2255.91|2256.66|2256.16|2253.91|2253.41|1054
1675869600000|2023-02-08 15:20:00|2256.66|2256.16|2254.91|2254.41|2256.66|2256.16|2254.03|2253.53|866
1675869900000|2023-02-08 15:25:00|2254.78|2254.28|2253.91|2253.41|2255.03|2254.53|2252.91|2252.41|1222
1675870200000|2023-02-08 15:30:00|2253.66|2253.16|2246.66|2246.16|2253.66|2253.16|2246.66|2246.16|1813
1675870500000|2023-02-08 15:35:00|2246.91|2246.41|2247.16|2246.66|2247.78|2247.28|2245.16|2244.66|1859
1675870800000|2023-02-08 15:40:00|2246.91|2246.41|2248.16|2247.66|2248.91|2248.41|2246.91|2246.41|3804
1675871100000|2023-02-08 15:45:00|2248.03|2247.53|2247.41|2246.91|2249.66|2249.16|2247.41|2246.91|1208
1675871400000|2023-02-08 15:50:00|2247.28|2246.78|2245.91|2245.41|2247.53|2247.03|2245.41|2244.91|1081
1675871700000|2023-02-08 15:55:00|2246.03|2245.53|2247.41|2246.91|2247.91|2247.41|2245.66|2245.16|910
1675872000000|2023-02-08 16:00:00|2246.91|2246.41|2247.66|2247.16|2247.91|2247.41|2246.16|2245.66|1268
1675872300000|2023-02-08 16:05:00|2247.41|2246.91|2245.91|2245.41|2247.66|2247.16|2244.91|2244.41|3088
1675872600000|2023-02-08 16:10:00|2245.66|2245.16|2245.41|2244.91|2246.41|2245.91|2244.16|2243.66|1354
1675872900000|2023-02-08 16:15:00|2245.53|2245.03|2246.91|2246.41|2247.41|2246.91|2244.41|2243.91|2504
1675873200000|2023-02-08 16:20:00|2247.03|2246.53|2248.46|2246.96|2248.46|2247.78|2246.66|2246.16|3610
1675873500000|2023-02-08 16:25:00|2248.45|2246.95|2247.39|2245.89|2248.46|2246.96|2245.88|2244.38|1277
1675873800000|2023-02-08 16:30:00|2246.97|2245.47|2245.98|2244.58|2247.11|2245.71|2245.36|2243.96|1061
1675874100000|2023-02-08 16:35:00|2246.11|2244.71|2245.73|2244.33|2246.23|2244.83|2245.73|2244.33|1857
1675874400000|2023-02-08 16:40:00|2245.61|2244.21|2246.23|2244.83|2246.23|2244.83|2245.36|2243.96|60
1675874700000|2023-02-08 16:45:00|2246.36|2244.96|2247.11|2245.71|2247.73|2246.33|2246.36|2244.96|24
1675875000000|2023-02-08 16:50:00|2246.86|2245.46|2246.23|2244.83|2246.98|2245.58|2245.48|2244.08|80
1675875300000|2023-02-08 16:55:00|2246.36|2244.96|2247.24|2245.74|2248.23|2246.83|2246.36|2244.96|13
1675875600000|2023-02-08 17:00:00|2247.23|2245.73|2245.5|2244|2247.24|2245.74|2245.5|2244|0
1675875900000|2023-02-08 17:05:00|2245.49|2243.99|2246.38|2244.88|2246.82|2245.32|2245.07|2243.57|0
1675876200000|2023-02-08 17:10:00|2246.39|2244.89|2245.11|2243.61|2247.25|2245.75|2245.11|2243.61|0
1675876500000|2023-02-08 17:15:00|2245.1|2243.6|2246.82|2245.32|2246.82|2245.32|2245.09|2243.59|0
1675876800000|2023-02-08 17:20:00|2246.81|2245.31|2248.5|2247|2248.53|2247.03|2246.81|2245.31|0
1675877100000|2023-02-08 17:25:00|2248.49|2246.99|2248.51|2247.01|2248.51|2247.01|2247.63|2246.13|0
1675877400000|2023-02-08 17:30:00|2248.1|2246.6|2246.91|2245.41|2249.07|2247.57|2246.9|2245.4|0
1675877700000|2023-02-08 17:35:00|2246.9|2245.4|2246.04|2244.54|2247.77|2246.27|2246.03|2244.53|0
1675878000000|2023-02-08 17:40:00|2246.03|2244.53|2246.47|2244.97|2246.47|2244.97|2245.61|2244.11|0
1675878300000|2023-02-08 17:45:00|2246.48|2244.98|2248.2|2246.7|2248.2|2246.7|2246.47|2244.97|0
1675878600000|2023-02-08 17:50:00|2248.19|2246.69|2247.78|2246.28|2248.64|2247.14|2247.78|2246.28|0
1675878900000|2023-02-08 17:55:00|2247.79|2246.29|2249.05|2247.55|2249.06|2247.56|2247.77|2246.27|0
1675879200000|2023-02-08 18:00:00|2249.06|2247.56|2249.5|2248|2249.93|2248.43|2248.63|2247.13|0
1675879500000|2023-02-08 18:05:00|2249.51|2248.01|2249.53|2248.03|2250.4|2248.9|2248.22|2246.72|0
1675879800000|2023-02-08 18:10:00|2249.52|2248.02|2249.56|2248.06|2250.42|2248.92|2249.09|2247.59|0
1675880100000|2023-02-08 18:15:00|2249.57|2248.07|2249.97|2248.47|2250|2248.5|2248.7|2247.2|0
1675880400000|2023-02-08 18:20:00|2249.98|2248.48|2250|2248.5|2250.01|2248.51|2249.54|2248.04|0
1675880700000|2023-02-08 18:25:00|2250.01|2248.51|2248.68|2247.18|2250.84|2249.34|2248.68|2247.18|0
1675881000000|2023-02-08 18:30:00|2248.67|2247.17|2248.23|2246.73|2249.1|2247.6|2247.8|2246.3|0
1675881300000|2023-02-08 18:35:00|2248.22|2246.72|2247.81|2246.31|2249.1|2247.6|2247.36|2245.86|0
1675881600000|2023-02-08 18:40:00|2247.8|2246.3|2248.22|2246.72|2248.66|2247.16|2247.37|2245.87|0
1675881900000|2023-02-08 18:45:00|2248.21|2246.71|2247.82|2246.32|2248.68|2247.18|2247.39|2245.89|0
1675882200000|2023-02-08 18:50:00|2247.81|2246.31|2248.22|2246.72|2248.66|2247.16|2247.38|2245.88|0
1675882500000|2023-02-08 18:55:00|2248.23|2246.73|2248.5|2247|2248.71|2247.21|2247.8|2246.3|0
1675882800000|2023-02-08 19:00:00|2248.29|2246.79|2247.86|2246.36|2248.71|2247.21|2246.98|2245.48|0
1675883100000|2023-02-08 19:05:00|2247.87|2246.37|2247.86|2246.36|2248.29|2246.79|2246.58|2245.08|0
1675883400000|2023-02-08 19:10:00|2247.87|2246.37|2248.74|2247.24|2248.75|2247.25|2247.43|2245.93|0
1675883700000|2023-02-08 19:15:00|2248.73|2247.23|2249.18|2247.68|2249.62|2248.12|2248.73|2247.23|0
1675884000000|2023-02-08 19:20:00|2249.19|2247.69|2248.69|2247.19|2249.19|2247.69|2248.3|2246.8|0
1675884300000|2023-02-08 19:25:00|2248.68|2247.18|2247.41|2245.91|2248.69|2247.19|2247.4|2245.9|0
1675884600000|2023-02-08 19:30:00|2247.4|2245.9|2248.24|2246.74|2248.26|2246.76|2247.4|2245.9|0
1675884900000|2023-02-08 19:35:00|2248.25|2246.75|2248.68|2247.18|2248.69|2247.19|2247.82|2246.32|0
1675885200000|2023-02-08 19:40:00|2248.69|2247.19|2247.38|2245.88|2249.11|2247.61|2246.09|2244.59|0
1675885500000|2023-02-08 19:45:00|2247.17|2245.67|2246.52|2245.02|2247.38|2245.88|2246.09|2244.59|0
1675885800000|2023-02-08 19:50:00|2246.53|2245.03|2247.8|2246.3|2247.81|2246.31|2246.52|2245.02|0
1675886100000|2023-02-08 19:55:00|2247.38|2245.88|2248.68|2247.18|2249.1|2247.6|2247.37|2245.87|0
1675886400000|2023-02-08 20:00:00|2248.67|2247.17|2246.96|2245.46|2248.68|2247.18|2246.95|2245.45|0
1675886700000|2023-02-08 20:05:00|2246.97|2245.47|2246.95|2245.45|2246.97|2245.47|2246.08|2244.58|0
1675887000000|2023-02-08 20:10:00|2246.74|2245.24|2246.48|2244.98|2246.95|2245.45|2246.05|2244.55|0
1675887300000|2023-02-08 20:15:00|2246.49|2244.99|2245.58|2244.08|2247.36|2245.86|2245.57|2244.07|0
1675887600000|2023-02-08 20:20:00|2245.99|2244.49|2247.73|2246.23|2247.74|2246.24|2245.99|2244.49|0
1675887900000|2023-02-08 20:25:00|2247.72|2246.22|2247.71|2246.21|2247.74|2246.24|2246.86|2245.36|0
1675888200000|2023-02-08 20:30:00|2247.7|2246.2|2247.27|2245.77|2248.6|2247.1|2247.27|2245.77|0
1675888500000|2023-02-08 20:35:00|2247.28|2245.78|2249.01|2247.51|2249.01|2247.51|2247.28|2245.78|0
1675888800000|2023-02-08 20:40:00|2249|2247.5|2248.99|2247.49|2249.44|2247.94|2248.57|2247.07|0
1675889100000|2023-02-08 20:45:00|2248.98|2247.48|2247.68|2246.18|2248.99|2247.49|2247.26|2245.76|0
1675889400000|2023-02-08 20:50:00|2247.67|2246.17|2248.51|2247.01|2249.41|2247.91|2247.67|2246.17|0
1675889700000|2023-02-08 20:55:00|2248.52|2247.02|2249.74|2248.24|2250.2|2248.7|2248.48|2246.98|0
1675890000000|2023-02-08 21:00:00|2249.75|2248.25|2249.21|2247.71|2250.06|2248.56|2249.04|2247.54|0
1675890300000|2023-02-08 21:05:00|2249.22|2247.72|2249.04|2247.54|2250.06|2248.56|2248.83|2247.33|0
1675890600000|2023-02-08 21:10:00|2248.91|2247.41|2248.57|2247.07|2248.91|2247.41|2248.49|2246.99|0
1675890900000|2023-02-08 21:15:00|2248.49|2246.99|2249.04|2247.54|2249.21|2247.71|2248.49|2246.99|0
1675891200000|2023-02-08 21:20:00|2249.13|2247.63|2249.85|2248.35|2249.85|2248.35|2249.13|2247.63|0
1675891500000|2023-02-08 21:25:00|2249.77|2248.27|2249.85|2248.35|2250.15|2248.65|2249.77|2248.27|0
1675891800000|2023-02-08 21:30:00|2249.86|2248.36|2250.16|2248.66|2250.25|2248.75|2249.86|2248.36|0
1675892100000|2023-02-08 21:35:00|2250.17|2248.67|2250.33|2248.83|2250.42|2248.92|2250.17|2248.67|0
1675892400000|2023-02-08 21:40:00|2250.42|2248.92|2250.72|2249.22|2250.89|2249.39|2250.42|2248.92|0
1675892700000|2023-02-08 21:45:00|2250.8|2249.3|2250.8|2249.3|2250.97|2249.47|2250.67|2249.17|0
1675893000000|2023-02-08 21:50:00|2250.72|2249.22|2250.8|2249.3|2250.8|2249.3|2250.5|2249|0
1675893300000|2023-02-08 21:55:00|2250.72|2249.22|2250.76|2249.26|2250.89|2249.39|2250.72|2249.22|0
1675893600000|2023-02-08 22:00:00|2250.72|2249.22|2250.67|2249.17|2250.84|2249.34|2250.67|2249.17|0
1675893900000|2023-02-08 22:05:00|2250.63|2249.13|2250.51|2249.01|2250.63|2249.13|2250.51|2249.01|0
1675894200000|2023-02-08 22:10:00|2250.47|2248.97|2250.34|2248.84|2250.47|2248.97|2250.34|2248.84|0
1675894500000|2023-02-08 22:15:00|2250.38|2248.88|2250.38|2248.88|2250.43|2248.93|2250.34|2248.84|0
1675894800000|2023-02-08 22:20:00|2250.39|2248.89|2250.64|2249.14|2250.64|2249.14|2250.39|2248.89|0
1675895100000|2023-02-08 22:25:00|2250.63|2249.13|2250.6|2249.1|2250.63|2249.13|2250.51|2249.01|0
1675895400000|2023-02-08 22:30:00|2250.64|2249.14|2250.51|2249.01|2250.64|2249.14|2250.51|2249.01|0
1675895700000|2023-02-08 22:35:00|2250.6|2249.1|2250.51|2249.01|2250.6|2249.1|2250.51|2249.01|0
1675896000000|2023-02-08 22:40:00|2250.38|2248.88|2250.38|2248.88|2250.42|2248.92|2250.38|2248.88|0
1675896300000|2023-02-08 22:45:00|2250.34|2248.84|2250.3|2248.8|2250.34|2248.84|2250.3|2248.8|0
1675896600000|2023-02-08 22:50:00|2250.29|2248.79|2250.21|2248.71|2250.29|2248.79|2250.21|2248.71|0
1675896900000|2023-02-08 22:55:00|2250.17|2248.67|2250.17|2248.67|2250.25|2248.75|2250.17|2248.67|0
1675897200000|2023-02-08 23:00:00|2250.25|2248.75|2250.12|2248.62|2250.43|2248.93|2249.82|2248.32|0
1675897500000|2023-02-08 23:05:00|2250.2|2248.7|2249.65|2248.15|2250.2|2248.7|2249.48|2247.98|0
1675897800000|2023-02-08 23:10:00|2249.64|2248.14|2249.56|2248.06|2249.82|2248.32|2249.26|2247.76|0
1675898100000|2023-02-08 23:15:00|2249.48|2247.98|2249.26|2247.76|2249.56|2248.06|2248.92|2247.42|0
1675898400000|2023-02-08 23:20:00|2249.18|2247.68|2250.37|2248.87|2250.5|2249|2249.18|2247.68|0
1675898700000|2023-02-08 23:25:00|2250.38|2248.88|2250.2|2248.7|2250.5|2249|2249.94|2248.44|0
1675899000000|2023-02-08 23:30:00|2250.12|2248.62|2250.67|2249.17|2250.67|2249.17|2250.12|2248.62|0
1675899300000|2023-02-08 23:35:00|2250.59|2249.09|2251.05|2249.55|2251.05|2249.55|2250.5|2249|0
1675899600000|2023-02-08 23:40:00|2250.93|2249.43|2251.31|2249.81|2251.4|2249.9|2250.67|2249.17|0
1675899900000|2023-02-08 23:45:00|2251.27|2249.77|2251.14|2249.64|2251.48|2249.98|2250.93|2249.43|0
1675900200000|2023-02-08 23:50:00|2251.18|2249.68|2250.84|2249.34|2251.23|2249.73|2250.76|2249.26|0
1675900500000|2023-02-08 23:55:00|2250.85|2249.35|2250.93|2249.43|2251.23|2249.73|2250.84|2249.34|0
1675900800000|2023-02-09 00:00:00|2251.05|2249.55|2251.71|2250.21|2251.71|2250.21|2250.93|2249.43|0
1675901100000|2023-02-09 00:05:00|2251.7|2250.2|2251.71|2250.21|2251.71|2250.21|2251.41|2249.91|0
1675901400000|2023-02-09 00:10:00|2251.7|2250.2|2251.32|2249.82|2251.7|2250.2|2251.15|2249.65|0
1675901700000|2023-02-09 00:15:00|2251.41|2249.91|2251.8|2250.3|2252.22|2250.72|2250.54|2249.04|0
1675902000000|2023-02-09 00:20:00|2251.79|2250.29|2251.8|2250.3|2251.8|2250.3|2251.37|2249.87|0
1675902300000|2023-02-09 00:25:00|2251.39|2249.89|2251.37|2249.87|2251.39|2249.89|2250.96|2249.46|0
1675902600000|2023-02-09 00:30:00|2251.38|2249.88|2251.37|2249.87|2251.38|2249.88|2250.95|2249.45|0
1675902900000|2023-02-09 00:35:00|2251.38|2249.88|2251.8|2250.3|2251.8|2250.3|2251.37|2249.87|0
1675903200000|2023-02-09 00:40:00|2251.38|2249.88|2251.38|2249.88|2251.38|2249.88|2251.17|2249.67|0
1675903500000|2023-02-09 00:45:00|2251.39|2249.89|2250.97|2249.47|2251.39|2249.89|2250.96|2249.46|0
1675903800000|2023-02-09 00:50:00|2250.96|2249.46|2250.97|2249.47|2251.38|2249.88|2250.95|2249.45|0
1675904100000|2023-02-09 00:55:00|2251.38|2249.88|2250.97|2249.47|2251.39|2249.89|2250.97|2249.47|0
1675904400000|2023-02-09 01:00:00|2251.39|2249.89|2251.81|2250.31|2251.81|2250.31|2251.38|2249.88|0
1675904700000|2023-02-09 01:05:00|2252.22|2250.72|2251.37|2249.87|2252.22|2250.72|2251.37|2249.87|0
1675905000000|2023-02-09 01:10:00|2251.38|2249.88|2250.96|2249.46|2251.38|2249.88|2250.96|2249.46|0
1675905300000|2023-02-09 01:15:00|2251.37|2249.87|2251.8|2250.3|2252.21|2250.71|2251.37|2249.87|0
1675905600000|2023-02-09 01:20:00|2252|2250.5|2252.64|2251.14|2253.06|2251.56|2252|2250.5|0
1675905900000|2023-02-09 01:25:00|2252.63|2251.13|2252.63|2251.13|2252.63|2251.13|2252.21|2250.71|0
1675906200000|2023-02-09 01:30:00|2253.04|2251.54|2253.48|2251.98|2253.48|2251.98|2253.04|2251.54|0
1675906500000|2023-02-09 01:35:00|2253.47|2251.97|2253.05|2251.55|2253.48|2251.98|2253.05|2251.55|0
1675906800000|2023-02-09 01:40:00|2253.06|2251.56|2253.06|2251.56|2253.48|2251.98|2253.05|2251.55|0
1675907100000|2023-02-09 01:45:00|2253.48|2251.98|2253.49|2251.99|2253.49|2251.99|2253.06|2251.56|0
1675907400000|2023-02-09 01:50:00|2253.48|2251.98|2253.07|2251.57|2253.49|2251.99|2253.06|2251.56|0
1675907700000|2023-02-09 01:55:00|2253.06|2251.56|2253.04|2251.54|2253.07|2251.57|2252.83|2251.33|0
1675908000000|2023-02-09 02:00:00|2253.05|2251.55|2253.46|2251.96|2253.47|2251.97|2253.04|2251.54|0
1675908300000|2023-02-09 02:05:00|2253.05|2251.55|2253.47|2251.97|2253.47|2251.97|2253.04|2251.54|0
1675908600000|2023-02-09 02:10:00|2253.46|2251.96|2253.04|2251.54|2253.47|2251.97|2253.04|2251.54|0
1675908900000|2023-02-09 02:15:00|2253.05|2251.55|2253.47|2251.97|2253.48|2251.98|2253.05|2251.55|0
1675909200000|2023-02-09 02:20:00|2253.06|2251.56|2253.47|2251.97|2253.47|2251.97|2253.05|2251.55|0
1675909500000|2023-02-09 02:25:00|2253.06|2251.56|2253.47|2251.97|2253.47|2251.97|2253.06|2251.56|0
1675909800000|2023-02-09 02:30:00|2253.06|2251.56|2254.13|2252.63|2254.34|2252.84|2253.06|2251.56|0
1675910100000|2023-02-09 02:35:00|2253.92|2252.42|2253.49|2251.99|2253.92|2252.42|2253.49|2251.99|0
1675910400000|2023-02-09 02:40:00|2253.5|2252|2253.91|2252.41|2253.91|2252.41|2253.49|2251.99|0
1675910700000|2023-02-09 02:45:00|2253.7|2252.2|2253.91|2252.41|2253.91|2252.41|2253.49|2251.99|0
1675911000000|2023-02-09 02:50:00|2253.49|2251.99|2253.91|2252.41|2253.91|2252.41|2253.49|2251.99|0
1675911300000|2023-02-09 02:55:00|2253.9|2252.4|2253.91|2252.41|2253.91|2252.41|2253.49|2251.99|0
1675911600000|2023-02-09 03:00:00|2253.9|2252.4|2253.9|2252.4|2253.91|2252.41|2253.9|2252.4|0
1675911900000|2023-02-09 03:05:00|2253.91|2252.41|2253.49|2251.99|2253.91|2252.41|2253.49|2251.99|0
1675912200000|2023-02-09 03:10:00|2253.48|2251.98|2253.48|2251.98|2253.49|2251.99|2253.48|2251.98|0
1675912500000|2023-02-09 03:15:00|2253.06|2251.56|2253.07|2251.57|2253.48|2251.98|2253.06|2251.56|0
1675912800000|2023-02-09 03:20:00|2253.06|2251.56|2253.07|2251.57|2253.49|2251.99|2253.06|2251.56|0
1675913100000|2023-02-09 03:25:00|2253.48|2251.98|2253.06|2251.56|2253.49|2251.99|2253.06|2251.56|0
1675913400000|2023-02-09 03:30:00|2253.07|2251.57|2253.49|2251.99|2253.49|2251.99|2253.07|2251.57|0
1675913700000|2023-02-09 03:35:00|2253.07|2251.57|2253.49|2251.99|2253.49|2251.99|2253.07|2251.57|0
1675914000000|2023-02-09 03:40:00|2253.5|2252|2253.92|2252.42|2254.34|2252.84|2253.5|2252|0
1675914300000|2023-02-09 03:45:00|2254.33|2252.83|2253.49|2251.99|2254.33|2252.83|2253.49|2251.99|0
1675914600000|2023-02-09 03:50:00|2253.91|2252.41|2253.49|2251.99|2253.91|2252.41|2253.49|2251.99|0
1675914900000|2023-02-09 03:55:00|2253.5|2252|2253.49|2251.99|2253.5|2252|2253.49|2251.99|0
1675915200000|2023-02-09 04:00:00|2253.91|2252.41|2253.48|2251.98|2253.91|2252.41|2253.48|2251.98|0
1675915500000|2023-02-09 04:05:00|2253.49|2251.99|2253.91|2252.41|2253.91|2252.41|2253.48|2251.98|0
1675915800000|2023-02-09 04:10:00|2253.49|2251.99|2253.91|2252.41|2253.91|2252.41|2253.49|2251.99|0
1675916100000|2023-02-09 04:15:00|2253.9|2252.4|2253.9|2252.4|2253.91|2252.41|2253.9|2252.4|0
1675916400000|2023-02-09 04:20:00|2253.91|2252.41|2253.91|2252.41|2253.91|2252.41|2253.9|2252.4|0
1675916700000|2023-02-09 04:25:00|2253.9|2252.4|2253.5|2252|2253.9|2252.4|2253.49|2251.99|0
1675917000000|2023-02-09 04:30:00|2253.49|2251.99|2253.49|2251.99|2253.49|2251.99|2253.49|2251.99|0
1675917300000|2023-02-09 04:35:00|2253.48|2251.98|2253.9|2252.4|2253.9|2252.4|2253.48|2251.98|0
1675917600000|2023-02-09 04:40:00|2253.91|2252.41|2254.33|2252.83|2254.33|2252.83|2253.91|2252.41|0
1675917900000|2023-02-09 04:45:00|2254.32|2252.82|2254.31|2252.81|2254.33|2252.83|2254.31|2252.81|0
1675918200000|2023-02-09 04:50:00|2254.32|2252.82|2253.89|2252.39|2254.32|2252.82|2253.89|2252.39|0
1675918500000|2023-02-09 04:55:00|2253.9|2252.4|2253.9|2252.4|2253.9|2252.4|2253.89|2252.39|0
1675918800000|2023-02-09 05:00:00|2253.91|2252.41|2254.76|2253.26|2254.76|2253.26|2253.9|2252.4|0
1675919100000|2023-02-09 05:05:00|2254.75|2253.25|2254.77|2253.27|2255.19|2253.69|2254.34|2252.84|0
1675919400000|2023-02-09 05:10:00|2254.78|2253.28|2255.19|2253.69|2255.62|2254.12|2254.77|2253.27|0
1675919700000|2023-02-09 05:15:00|2255.4|2253.9|2255.3|2253.8|2255.72|2254.22|2255.3|2253.8|0
1675920000000|2023-02-09 05:20:00|2255.29|2253.79|2255.3|2253.8|2255.3|2253.8|2254.88|2253.38|0
1675920300000|2023-02-09 05:25:00|2255.71|2254.21|2255.71|2254.21|2255.72|2254.22|2255.3|2253.8|0
1675920600000|2023-02-09 05:30:00|2255.73|2254.23|2255.33|2253.83|2255.74|2254.24|2255.32|2253.82|0
1675920900000|2023-02-09 05:35:00|2255.53|2254.03|2255.32|2253.82|2255.75|2254.25|2255.32|2253.82|0
1675921200000|2023-02-09 05:40:00|2255.33|2253.83|2255.32|2253.82|2255.33|2253.83|2255.32|2253.82|0
1675921500000|2023-02-09 05:45:00|2252.02|2250.52|2255.77|2254.27|2256.2|2254.7|2251.9|2250.4|0
1675921800000|2023-02-09 05:50:00|2255.76|2254.26|2255.13|2253.63|2255.97|2254.47|2254.92|2253.42|0
1675922100000|2023-02-09 05:55:00|2254.93|2253.43|2254.5|2253|2255.13|2253.63|2254.5|2253|0
1675922400000|2023-02-09 06:00:00|2254.49|2252.99|2254.5|2253|2255.34|2253.84|2254.29|2252.79|0
1675922700000|2023-02-09 06:05:00|2254.71|2253.21|2253.7|2252.2|2254.92|2253.42|2253.69|2252.19|0
1675923000000|2023-02-09 06:10:00|2253.69|2252.19|2253.7|2252.2|2254.12|2252.62|2253.69|2252.19|0
1675923300000|2023-02-09 06:15:00|2254.11|2252.61|2254.93|2253.43|2254.93|2253.43|2254.08|2252.58|0
1675923600000|2023-02-09 06:20:00|2254.72|2253.22|2254.51|2253.01|2254.93|2253.43|2254.51|2253.01|0
1675923900000|2023-02-09 06:25:00|2254.52|2253.02|2255.36|2253.86|2255.36|2253.86|2254.51|2253.01|0
1675924200000|2023-02-09 06:30:00|2255.77|2254.27|2254.52|2253.02|2255.77|2254.27|2254.1|2252.6|0
1675924500000|2023-02-09 06:35:00|2254.93|2253.43|2254.93|2253.43|2254.93|2253.43|2254.52|2253.02|0
1675924800000|2023-02-09 06:40:00|2255.14|2253.64|2255.77|2254.27|2255.77|2254.27|2254.93|2253.43|0
1675925100000|2023-02-09 06:45:00|2255.78|2254.28|2257.03|2255.53|2257.03|2255.53|2255.76|2254.26|0
1675925400000|2023-02-09 06:50:00|2257.02|2255.52|2255.77|2254.27|2257.02|2255.52|2255.77|2254.27|0
1675925700000|2023-02-09 06:55:00|2256.19|2254.69|2256.13|2254.63|2256.55|2255.05|2256.12|2254.62|0
1675926000000|2023-02-09 07:00:00|2256.55|2255.05|2258.4|2256.9|2258.82|2257.32|2256.55|2255.05|0
1675926300000|2023-02-09 07:05:00|2258.39|2256.89|2258.38|2256.88|2258.81|2257.31|2257.54|2256.04|0
1675926600000|2023-02-09 07:10:00|2258.59|2257.09|2258.8|2257.3|2258.81|2257.31|2257.96|2256.46|0
1675926900000|2023-02-09 07:15:00|2258.79|2257.29|2259.21|2257.71|2260.05|2258.55|2258.37|2256.87|0
1675927200000|2023-02-09 07:20:00|2259.63|2258.13|2259.16|2257.66|2260.44|2258.94|2258.74|2257.24|0
1675927500000|2023-02-09 07:25:00|2259.58|2258.08|2257.91|2256.41|2259.58|2258.08|2257.49|2255.99|0
1675927800000|2023-02-09 07:30:00|2257.9|2256.4|2258.11|2256.71|2258.86|2257.46|2256.73|2255.33|40
1675928100000|2023-02-09 07:35:00|2258.23|2256.83|2259.23|2257.83|2259.23|2257.83|2258.23|2256.83|18
1675928400000|2023-02-09 07:40:00|2258.48|2257.08|2257.73|2256.33|2258.48|2257.08|2257.48|2256.08|18
1675928700000|2023-02-09 07:45:00|2257.86|2256.46|2258.98|2257.58|2259.23|2257.83|2257.86|2256.46|52
1675929000000|2023-02-09 07:50:00|2258.73|2257.33|2258.36|2256.96|2258.73|2257.33|2258.11|2256.71|21
1675929300000|2023-02-09 07:55:00|2258.4|2256.9|2259.65|2258.15|2259.65|2258.15|2258.4|2256.9|0
1675929600000|2023-02-09 08:00:00|2259.24|2257.74|2263.16|2262.66|2266.16|2265.66|2257.28|2256.78|5849
1675929900000|2023-02-09 08:05:00|2262.91|2262.41|2263.78|2263.28|2264.91|2264.41|2261.28|2260.78|2495
1675930200000|2023-02-09 08:10:00|2263.91|2263.41|2260.66|2260.16|2263.91|2263.41|2260.41|2259.91|1593
1675930500000|2023-02-09 08:15:00|2260.91|2260.41|2263.16|2262.66|2263.66|2263.16|2259.41|2258.91|1592
1675930800000|2023-02-09 08:20:00|2262.91|2262.41|2264.91|2264.41|2265.91|2265.41|2262.41|2261.91|1321
1675931100000|2023-02-09 08:25:00|2265.03|2264.53|2263.91|2263.41|2265.16|2264.66|2263.16|2262.66|896
1675931400000|2023-02-09 08:30:00|2263.66|2263.16|2260.66|2260.16|2263.66|2263.16|2258.03|2257.53|3482
1675931700000|2023-02-09 08:35:00|2260.41|2259.91|2260.91|2260.41|2263.91|2263.41|2259.41|2258.91|1222
1675932000000|2023-02-09 08:40:00|2261.31|2260.81|2260.06|2259.56|2261.31|2260.81|2258.56|2258.06|1452
1675932300000|2023-02-09 08:45:00|2259.93|2259.43|2255.43|2254.93|2261.43|2260.93|2255.31|2254.81|1854
1675932600000|2023-02-09 08:50:00|2255.31|2254.81|2257.06|2256.56|2258.18|2257.68|2254.93|2254.43|1827
1675932900000|2023-02-09 08:55:00|2256.93|2256.43|2256.06|2255.56|2258.68|2258.18|2256.06|2255.56|1132
1675933200000|2023-02-09 09:00:00|2256.18|2255.68|2254.56|2254.06|2256.81|2256.31|2254.06|2253.56|931
1675933500000|2023-02-09 09:05:00|2254.43|2253.93|2253.56|2253.06|2255.31|2254.81|2253.56|2253.06|655
1675933800000|2023-02-09 09:10:00|2253.81|2253.31|2252.81|2252.31|2254.81|2254.31|2252.43|2251.93|735
1675934100000|2023-02-09 09:15:00|2252.56|2252.06|2251.06|2250.56|2253.56|2253.06|2251.06|2250.56|804
1675934400000|2023-02-09 09:20:00|2250.81|2250.31|2251.81|2251.31|2252.06|2251.56|2249.81|2249.31|1546
1675934700000|2023-02-09 09:25:00|2251.68|2251.18|2251.56|2251.06|2252.81|2252.31|2251.06|2250.56|576
1675935000000|2023-02-09 09:30:00|2251.68|2251.18|2250.31|2249.81|2252.06|2251.56|2249.56|2249.06|743
1675935300000|2023-02-09 09:35:00|2250.56|2250.06|2252.93|2252.43|2253.81|2253.31|2250.43|2249.93|604
1675935600000|2023-02-09 09:40:00|2252.81|2252.31|2254.43|2253.93|2255.06|2254.56|2252.06|2251.56|677
1675935900000|2023-02-09 09:45:00|2254.56|2254.06|2255.56|2255.06|2255.56|2255.06|2254.31|2253.81|579
1675936200000|2023-02-09 09:50:00|2255.31|2254.81|2257.06|2256.56|2258.56|2258.06|2255.31|2254.81|1705
1675936500000|2023-02-09 09:55:00|2256.93|2256.43|2257.56|2257.06|2257.56|2257.06|2255.56|2255.06|525
1675936800000|2023-02-09 10:00:00|2257.43|2256.93|2257.31|2256.81|2258.06|2257.56|2256.56|2256.06|2073
1675937100000|2023-02-09 10:05:00|2257.56|2257.06|2255.43|2254.93|2257.81|2257.31|2254.81|2254.31|1008
1675937400000|2023-02-09 10:10:00|2255.31|2254.81|2255.06|2254.56|2256.43|2255.93|2254.31|2253.81|624
1675937700000|2023-02-09 10:15:00|2254.93|2254.43|2254.31|2253.81|2255.56|2255.06|2253.31|2252.81|1161
1675938000000|2023-02-09 10:20:00|2254.06|2253.56|2253.81|2253.31|2255.06|2254.56|2253.06|2252.56|976
1675938300000|2023-02-09 10:25:00|2254.06|2253.56|2255.06|2254.56|2255.56|2255.06|2253.31|2252.81|820
1675938600000|2023-02-09 10:30:00|2255.31|2254.81|2256.81|2256.31|2257.06|2256.56|2254.93|2254.43|585
1675938900000|2023-02-09 10:35:00|2256.68|2256.18|2258.56|2258.06|2259.06|2258.56|2256.56|2256.06|1006
1675939200000|2023-02-09 10:40:00|2258.31|2257.81|2259.56|2259.06|2260.31|2259.81|2258.06|2257.56|624
1675939500000|2023-02-09 10:45:00|2259.68|2259.18|2259.43|2258.93|2260.31|2259.81|2258.56|2258.06|987
1675939800000|2023-02-09 10:50:00|2259.56|2259.06|2260.43|2259.93|2260.81|2260.31|2258.68|2258.18|740
1675940100000|2023-02-09 10:55:00|2260.31|2259.81|2259.56|2259.06|2260.31|2259.81|2258.56|2258.06|593
1675940400000|2023-02-09 11:00:00|2259.81|2259.31|2258.43|2257.93|2259.81|2259.31|2258.06|2257.56|578
1675940700000|2023-02-09 11:05:00|2258.31|2257.81|2257.43|2256.93|2258.56|2258.06|2257.06|2256.56|456
1675941000000|2023-02-09 11:10:00|2257.31|2256.81|2256.43|2255.93|2257.81|2257.31|2256.18|2255.68|389
1675941300000|2023-02-09 11:15:00|2256.31|2255.81|2255.81|2255.31|2257.06|2256.56|2255.81|2255.31|378
1675941600000|2023-02-09 11:20:00|2256.06|2255.56|2253.81|2253.31|2256.06|2255.56|2253.31|2252.81|1476
1675941900000|2023-02-09 11:25:00|2253.56|2253.06|2253.93|2253.43|2254.56|2254.06|2253.06|2252.56|510
1675942200000|2023-02-09 11:30:00|2253.81|2253.31|2253.81|2253.31|2254.31|2253.81|2253.31|2252.81|356
1675942500000|2023-02-09 11:35:00|2254.06|2253.56|2254.56|2254.06|2254.56|2254.06|2253.56|2253.06|363
1675942800000|2023-02-09 11:40:00|2254.43|2253.93|2254.31|2253.81|2255.56|2255.06|2253.81|2253.31|852
1675943100000|2023-02-09 11:45:00|2254.06|2253.56|2254.68|2254.18|2255.06|2254.56|2253.56|2253.06|623
1675943400000|2023-02-09 11:50:00|2254.56|2254.06|2255.93|2255.43|2256.06|2255.56|2254.56|2254.06|357
1675943700000|2023-02-09 11:55:00|2255.81|2255.31|2255.31|2254.81|2256.06|2255.56|2255.31|2254.81|446
1675944000000|2023-02-09 12:00:00|2255.18|2254.68|2253.56|2253.06|2255.31|2254.81|2253.31|2252.81|472
1675944300000|2023-02-09 12:05:00|2253.81|2253.31|2252.56|2252.06|2254.06|2253.56|2252.31|2251.81|591
1675944600000|2023-02-09 12:10:00|2252.43|2251.93|2252.81|2252.31|2253.06|2252.56|2252.18|2251.68|604
1675944900000|2023-02-09 12:15:00|2252.68|2252.18|2251.81|2251.31|2252.81|2252.31|2251.31|2250.81|602
1675945200000|2023-02-09 12:20:00|2252.06|2251.56|2252.18|2251.68|2252.81|2252.31|2252.06|2251.56|586
1675945500000|2023-02-09 12:25:00|2252.06|2251.56|2253.81|2253.31|2253.81|2253.31|2252.06|2251.56|381
1675945800000|2023-02-09 12:30:00|2253.56|2253.06|2254.81|2254.31|2254.81|2254.31|2253.31|2252.81|374
1675946100000|2023-02-09 12:35:00|2254.56|2254.06|2253.56|2253.06|2254.81|2254.31|2253.06|2252.56|308
1675946400000|2023-02-09 12:40:00|2253.31|2252.81|2252.31|2251.81|2254.06|2253.56|2252.31|2251.81|316
1675946700000|2023-02-09 12:45:00|2252.06|2251.56|2251.31|2250.81|2252.06|2251.56|2250.81|2250.31|362
1675947000000|2023-02-09 12:50:00|2251.18|2250.68|2251.31|2250.81|2251.81|2251.31|2250.93|2250.43|330
1675947300000|2023-02-09 12:55:00|2251.06|2250.56|2249.06|2248.56|2251.56|2251.06|2248.81|2248.31|571
1675947600000|2023-02-09 13:00:00|2249.31|2248.81|2247.56|2247.06|2249.56|2249.06|2247.56|2247.06|616
1675947900000|2023-02-09 13:05:00|2247.43|2246.93|2245.81|2245.31|2248.56|2248.06|2245.81|2245.31|851
1675948200000|2023-02-09 13:10:00|2246.06|2245.56|2245.56|2245.06|2246.81|2246.31|2245.31|2244.81|705
1675948500000|2023-02-09 13:15:00|2245.43|2244.93|2243.81|2243.31|2245.56|2245.06|2243.81|2243.31|719
1675948800000|2023-02-09 13:20:00|2243.56|2243.06|2243.06|2242.56|2244.81|2244.31|2242.81|2242.31|697
1675949100000|2023-02-09 13:25:00|2243.31|2242.81|2243.43|2242.93|2244.31|2243.81|2243.31|2242.81|693
1675949400000|2023-02-09 13:30:00|2243.56|2243.06|2244.06|2243.56|2246.06|2245.56|2243.56|2243.06|833
1675949700000|2023-02-09 13:35:00|2244.18|2243.68|2242.43|2241.93|2244.56|2244.06|2242.06|2241.56|746
1675950000000|2023-02-09 13:40:00|2242.56|2242.06|2244.43|2243.93|2244.43|2243.93|2242.06|2241.56|600
1675950300000|2023-02-09 13:45:00|2244.56|2244.06|2244.81|2244.31|2244.81|2244.31|2242.81|2242.31|520
1675950600000|2023-02-09 13:50:00|2244.56|2244.06|2243.18|2242.68|2244.68|2244.18|2243.18|2242.68|495
1675950900000|2023-02-09 13:55:00|2243.31|2242.81|2245.06|2244.56|2245.06|2244.56|2243.31|2242.81|535
1675951200000|2023-02-09 14:00:00|2244.93|2244.43|2244.81|2244.31|2245.06|2244.56|2243.93|2243.43|522
1675951500000|2023-02-09 14:05:00|2244.56|2244.06|2241.56|2241.06|2244.81|2244.31|2241.56|2241.06|709
1675951800000|2023-02-09 14:10:00|2241.31|2240.81|2240.31|2239.81|2241.68|2241.18|2239.81|2239.31|783
1675952100000|2023-02-09 14:15:00|2240.18|2239.68|2239.81|2239.31|2241.81|2241.31|2239.81|2239.31|752
1675952400000|2023-02-09 14:20:00|2240.06|2239.56|2239.68|2239.18|2240.56|2240.06|2239.56|2239.06|638
1675952700000|2023-02-09 14:25:00|2239.81|2239.31|2240.81|2240.31|2241.06|2240.56|2239.56|2239.06|742
1675953000000|2023-02-09 14:30:00|2241.06|2240.56|2238.06|2237.56|2241.06|2240.56|2238.06|2237.56|1272
1675953300000|2023-02-09 14:35:00|2238.31|2237.81|2238.06|2237.56|2238.81|2238.31|2237.31|2236.81|1022
1675953600000|2023-02-09 14:40:00|2237.81|2237.31|2235.81|2235.31|2238.56|2238.06|2235.56|2235.06|1038
1675953900000|2023-02-09 14:45:00|2235.68|2235.18|2238.06|2237.56|2239.06|2238.56|2235.56|2235.06|1040
1675954200000|2023-02-09 14:50:00|2238.31|2237.81|2236.31|2235.81|2239.31|2238.81|2236.18|2235.68|882
1675954500000|2023-02-09 14:55:00|2236.18|2235.68|2234.06|2233.56|2236.31|2235.81|2233.56|2233.06|1285
1675954800000|2023-02-09 15:00:00|2234.31|2233.81|2232.31|2231.81|2234.31|2233.81|2232.31|2231.81|1557
1675955100000|2023-02-09 15:05:00|2232.06|2231.56|2233.81|2233.31|2234.56|2234.06|2231.81|2231.31|926
1675955400000|2023-02-09 15:10:00|2233.56|2233.06|2233.68|2233.18|2234.31|2233.81|2232.81|2232.31|811
1675955700000|2023-02-09 15:15:00|2233.81|2233.31|2235.06|2234.56|2235.81|2235.31|2233.81|2233.31|724
1675956000000|2023-02-09 15:20:00|2234.93|2234.43|2235.06|2234.56|2236.31|2235.81|2234.56|2234.06|1169
1675956300000|2023-02-09 15:25:00|2234.93|2234.43|2233.22|2232.72|2235.06|2234.56|2232.06|2231.56|1784
1675956600000|2023-02-09 15:30:00|2232.97|2232.47|2234.47|2233.97|2235.22|2234.72|2232.47|2231.97|1868
1675956900000|2023-02-09 15:35:00|2234.22|2233.72|2234.72|2234.22|2235.97|2235.47|2233.97|2233.47|1797
1675957200000|2023-02-09 15:40:00|2234.47|2233.97|2233.72|2233.22|2234.72|2234.22|2233.22|2232.72|1375
1675957500000|2023-02-09 15:45:00|2233.47|2232.97|2235.09|2234.59|2235.72|2235.22|2233.47|2232.97|964
1675957800000|2023-02-09 15:50:00|2234.97|2234.47|2235.22|2234.72|2235.72|2235.22|2234.97|2234.47|975
1675958100000|2023-02-09 15:55:00|2234.97|2234.47|2236.47|2235.97|2236.97|2236.47|2234.97|2234.47|1166
1675958400000|2023-02-09 16:00:00|2236.22|2235.72|2233.47|2232.97|2236.22|2235.72|2232.22|2231.72|1568
1675958700000|2023-02-09 16:05:00|2233.22|2232.72|2233.47|2232.97|2234.47|2233.97|2231.97|2231.47|1138
1675959000000|2023-02-09 16:10:00|2233.72|2233.22|2234.97|2234.47|2234.97|2234.47|2233.22|2232.72|1334
1675959300000|2023-02-09 16:15:00|2235.22|2234.72|2235.72|2235.22|2235.72|2235.22|2233.97|2233.47|2131
1675959600000|2023-02-09 16:20:00|2235.47|2234.97|2234.72|2233.22|2235.97|2235.47|2234.09|2233.22|3824
1675959900000|2023-02-09 16:25:00|2234.73|2233.23|2235.76|2234.26|2235.77|2234.27|2234.3|2232.8|1983
1675960200000|2023-02-09 16:30:00|2235.35|2233.85|2235.67|2234.27|2236.92|2235.52|2234.79|2233.39|297
1675960500000|2023-02-09 16:35:00|2235.54|2234.14|2236.04|2234.64|2236.04|2234.64|2235.29|2233.89|72
1675960800000|2023-02-09 16:40:00|2236.17|2234.77|2236.79|2235.39|2236.79|2235.39|2236.17|2234.77|19
1675961100000|2023-02-09 16:45:00|2236.67|2235.27|2236.17|2234.77|2236.67|2235.27|2235.92|2234.52|44
1675961400000|2023-02-09 16:50:00|2236.29|2234.89|2235.92|2234.52|2236.42|2235.02|2235.92|2234.52|127
1675961700000|2023-02-09 16:55:00|2236.04|2234.64|2236.34|2234.84|2236.35|2234.89|2235.29|2233.89|171
1675962000000|2023-02-09 17:00:00|2236.35|2234.85|2237.58|2236.08|2237.62|2236.12|2236.33|2234.83|1500
1675962300000|2023-02-09 17:05:00|2237.59|2236.09|2238.42|2236.92|2238.43|2236.93|2237.17|2235.67|60
1675962600000|2023-02-09 17:10:00|2238.43|2236.93|2238.45|2236.95|2238.88|2237.38|2238.42|2236.92|0
1675962900000|2023-02-09 17:15:00|2238.86|2237.36|2238.86|2237.36|2239.28|2237.78|2237.99|2236.49|0
1675963200000|2023-02-09 17:20:00|2238.85|2237.35|2238.67|2237.17|2239.28|2237.78|2238.42|2236.92|0
1675963500000|2023-02-09 17:25:00|2238.68|2237.18|2237.78|2236.28|2239.1|2237.6|2237.78|2236.28|0
1675963800000|2023-02-09 17:30:00|2237.79|2236.29|2234.78|2233.28|2237.79|2236.29|2234.78|2233.28|0
1675964100000|2023-02-09 17:35:00|2234.79|2233.29|2233.41|2231.91|2235.21|2233.71|2233.4|2231.9|0
1675964400000|2023-02-09 17:40:00|2233.4|2231.9|2233.39|2231.89|2234.24|2232.74|2232.97|2231.47|0
1675964700000|2023-02-09 17:45:00|2233.38|2231.88|2232.52|2231.02|2233.39|2231.89|2232.11|2230.61|0
1675965000000|2023-02-09 17:50:00|2232.51|2231.01|2233.83|2232.33|2233.83|2232.33|2232.51|2231.01|0
1675965300000|2023-02-09 17:55:00|2234.24|2232.74|2235.48|2233.98|2235.5|2234|2233.81|2232.31|0
1675965600000|2023-02-09 18:00:00|2235.47|2233.97|2234.63|2233.13|2235.89|2234.39|2233.76|2232.26|0
1675965900000|2023-02-09 18:05:00|2234.62|2233.12|2234.63|2233.13|2235.89|2234.39|2234.61|2233.11|0
1675966200000|2023-02-09 18:10:00|2235.04|2233.54|2234.63|2233.13|2235.48|2233.98|2234.2|2232.7|0
1675966500000|2023-02-09 18:15:00|2234.62|2233.12|2235.05|2233.55|2235.06|2233.56|2233.78|2232.28|0
1675966800000|2023-02-09 18:20:00|2235.06|2233.56|2234.63|2233.13|2235.9|2234.4|2234.21|2232.71|0
1675967100000|2023-02-09 18:25:00|2234.64|2233.14|2235|2233.5|2236.27|2234.77|2234.64|2233.14|0
1675967400000|2023-02-09 18:30:00|2234.99|2233.49|2235.87|2234.37|2236.71|2235.21|2234.14|2232.64|0
1675967700000|2023-02-09 18:35:00|2235.46|2233.96|2233.76|2232.26|2235.87|2234.37|2233.34|2231.84|0
1675968000000|2023-02-09 18:40:00|2233.77|2232.27|2233.72|2232.22|2233.77|2232.27|2232.48|2230.98|0
1675968300000|2023-02-09 18:45:00|2233.31|2231.81|2234.24|2232.74|2234.24|2232.74|2232.46|2230.96|0
1675968600000|2023-02-09 18:50:00|2234.23|2232.73|2234.63|2233.13|2234.65|2233.15|2233.79|2232.29|0
1675968900000|2023-02-09 18:55:00|2234.64|2233.14|2233.8|2232.3|2234.64|2233.14|2232.94|2231.44|0
1675969200000|2023-02-09 19:00:00|2233.59|2232.09|2232.95|2231.45|2234.24|2232.74|2232.53|2231.03|0
1675969500000|2023-02-09 19:05:00|2232.94|2231.44|2233.75|2232.25|2233.77|2232.27|2232.9|2231.4|0
1675969800000|2023-02-09 19:10:00|2233.74|2232.24|2232.61|2231.11|2233.75|2232.25|2232.04|2230.54|0
1675970100000|2023-02-09 19:15:00|2232.6|2231.1|2231.14|2229.64|2232.61|2231.11|2231.12|2229.62|0
1675970400000|2023-02-09 19:20:00|2231.55|2230.05|2230.29|2228.79|2231.58|2230.08|2230.29|2228.79|0
1675970700000|2023-02-09 19:25:00|2230.3|2228.8|2230.7|2229.2|2231.14|2229.64|2230.3|2228.8|0
1675971000000|2023-02-09 19:30:00|2230.71|2229.21|2230.2|2228.7|2231.98|2230.48|2229.78|2228.28|0
1675971300000|2023-02-09 19:35:00|2230.44|2228.94|2230.85|2229.35|2231.28|2229.78|2230.43|2228.93|0
1675971600000|2023-02-09 19:40:00|2230.44|2228.94|2231.72|2230.22|2232.14|2230.64|2230.44|2228.94|0
1675971900000|2023-02-09 19:45:00|2231.73|2230.23|2231.31|2229.81|2231.73|2230.23|2230.44|2228.94|0
1675972200000|2023-02-09 19:50:00|2231.72|2230.22|2230.81|2229.31|2231.72|2230.22|2230.38|2228.88|0
1675972500000|2023-02-09 19:55:00|2230.8|2229.3|2230.43|2228.93|2230.8|2229.3|2229.56|2228.06|0
1675972800000|2023-02-09 20:00:00|2230.02|2228.52|2228.38|2226.88|2230.02|2228.52|2228.33|2226.83|0
1675973100000|2023-02-09 20:05:00|2228.39|2226.89|2230.71|2229.21|2230.71|2229.21|2227.95|2226.45|0
1675973400000|2023-02-09 20:10:00|2230.7|2229.2|2229.46|2227.96|2230.7|2229.2|2229.05|2227.55|0
1675973700000|2023-02-09 20:15:00|2229.45|2227.95|2228.6|2227.1|2229.45|2227.95|2227.77|2226.27|0
1675974000000|2023-02-09 20:20:00|2228.19|2226.69|2227.76|2226.26|2229.04|2227.54|2227.55|2226.05|0
1675974300000|2023-02-09 20:25:00|2227.75|2226.25|2226.9|2225.4|2227.75|2226.25|2226.86|2225.36|0
1675974600000|2023-02-09 20:30:00|2226.89|2225.39|2224.92|2223.42|2226.9|2225.4|2224.91|2223.41|0
1675974900000|2023-02-09 20:35:00|2224.91|2223.41|2226.71|2225.21|2226.71|2225.21|2224.48|2222.98|0
1675975200000|2023-02-09 20:40:00|2226.7|2225.2|2226.75|2225.25|2226.75|2225.25|2226.27|2224.77|0
1675975500000|2023-02-09 20:45:00|2226.76|2225.26|2227.85|2226.35|2228.25|2226.75|2226.76|2225.26|0
1675975800000|2023-02-09 20:50:00|2227.89|2226.39|2229.99|2228.49|2230.44|2228.94|2227.89|2226.39|0
1675976100000|2023-02-09 20:55:00|2229.97|2228.47|2227.85|2226.35|2229.97|2228.47|2227.43|2225.93|0
1675976400000|2023-02-09 21:00:00|2228.14|2226.64|2230.08|2228.58|2230.08|2228.58|2227.84|2226.34|0
1675976700000|2023-02-09 21:05:00|2230.07|2228.57|2228.39|2226.89|2230.24|2228.74|2228.3|2226.8|0
1675977000000|2023-02-09 21:10:00|2228.3|2226.8|2228.14|2226.64|2228.6|2227.1|2227.76|2226.26|0
1675977300000|2023-02-09 21:15:00|2228.18|2226.68|2228.6|2227.1|2228.68|2227.18|2227.67|2226.17|0
1675977600000|2023-02-09 21:20:00|2228.64|2227.14|2229.26|2227.76|2229.56|2228.06|2228.64|2227.14|0
1675977900000|2023-02-09 21:25:00|2229.18|2227.68|2229.64|2228.14|2229.73|2228.23|2229.18|2227.68|0
1675978200000|2023-02-09 21:30:00|2229.73|2228.23|2229.57|2228.07|2230.11|2228.61|2229.35|2227.85|0
1675978500000|2023-02-09 21:35:00|2229.65|2228.15|2229.95|2228.45|2230.12|2228.62|2229.65|2228.15|0
1675978800000|2023-02-09 21:40:00|2229.91|2228.41|2229.44|2227.94|2230.12|2228.62|2229.36|2227.86|0
1675979100000|2023-02-09 21:45:00|2229.57|2228.07|2229.74|2228.24|2229.82|2228.32|2229.48|2227.98|0
1675979400000|2023-02-09 21:50:00|2229.73|2228.23|2229.91|2228.41|2229.91|2228.41|2229.44|2227.94|0
1675979700000|2023-02-09 21:55:00|2229.9|2228.4|2230.28|2228.78|2230.41|2228.91|2229.82|2228.32|0
1675980000000|2023-02-09 22:00:00|2230.24|2228.74|2230.18|2228.68|2230.24|2228.74|2230.09|2228.59|0
1675980300000|2023-02-09 22:05:00|2230.14|2228.64|2230.02|2228.52|2230.14|2228.64|2230.02|2228.52|0
1675980600000|2023-02-09 22:10:00|2229.98|2228.48|2230.09|2228.59|2230.21|2228.71|2229.97|2228.47|0
1675980900000|2023-02-09 22:15:00|2230.08|2228.58|2230.04|2228.54|2230.08|2228.58|2230.04|2228.54|0
1675981200000|2023-02-09 22:20:00|2230.09|2228.59|2230.21|2228.71|2230.3|2228.8|2230.09|2228.59|0
1675981500000|2023-02-09 22:25:00|2230.25|2228.75|2230.21|2228.71|2230.3|2228.8|2230.17|2228.67|0
1675981800000|2023-02-09 22:30:00|2230.25|2228.75|2230.3|2228.8|2230.47|2228.97|2230.17|2228.67|0
1675982100000|2023-02-09 22:35:00|2230.25|2228.75|2230.27|2228.77|2230.51|2229.01|2230.21|2228.71|0
1675982400000|2023-02-09 22:40:00|2230.21|2228.71|2230.13|2228.63|2230.21|2228.71|2230.13|2228.63|0
1675982700000|2023-02-09 22:45:00|2230.09|2228.59|2230.09|2228.59|2230.13|2228.63|2230.09|2228.59|0
1675983000000|2023-02-09 22:50:00|2230.17|2228.67|2230.21|2228.71|2230.3|2228.8|2230.13|2228.63|0
1675983300000|2023-02-09 22:55:00|2230.17|2228.67|2230.21|2228.71|2230.21|2228.71|2230.09|2228.59|0
1675983600000|2023-02-09 23:00:00|2230.22|2228.72|2229.29|2227.79|2230.47|2228.97|2229.03|2227.53|0
1675983900000|2023-02-09 23:05:00|2229.33|2227.83|2230.21|2228.71|2230.21|2228.71|2229.2|2227.7|0
1675984200000|2023-02-09 23:10:00|2230.2|2228.7|2229.84|2228.34|2230.21|2228.71|2229.67|2228.17|0
1675984500000|2023-02-09 23:15:00|2229.83|2228.33|2229.37|2227.87|2230.13|2228.63|2229.29|2227.79|0
1675984800000|2023-02-09 23:20:00|2229.29|2227.79|2230.02|2228.52|2230.1|2228.6|2229.2|2227.7|0
1675985100000|2023-02-09 23:25:00|2230.1|2228.6|2229.64|2228.14|2230.1|2228.6|2229.55|2228.05|0
1675985400000|2023-02-09 23:30:00|2229.72|2228.22|2228.71|2227.21|2229.72|2228.22|2228.62|2227.12|0
1675985700000|2023-02-09 23:35:00|2228.62|2227.12|2229.26|2227.76|2229.26|2227.76|2228.33|2226.83|0
1675986000000|2023-02-09 23:40:00|2229.25|2227.75|2229.17|2227.67|2229.34|2227.84|2229.09|2227.59|0
1675986300000|2023-02-09 23:45:00|2229.18|2227.68|2229.26|2227.76|2229.34|2227.84|2228.54|2227.04|0
1675986600000|2023-02-09 23:50:00|2229.25|2227.75|2228.71|2227.21|2229.26|2227.76|2228.54|2227.04|0
1675986900000|2023-02-09 23:55:00|2228.62|2227.12|2229|2227.5|2229.17|2227.67|2228.41|2226.91|0
1675987200000|2023-02-10 00:00:00|2229.01|2227.51|2228.25|2226.75|2229.17|2227.67|2227.78|2226.28|0
1675987500000|2023-02-10 00:05:00|2228.24|2226.74|2228.41|2226.91|2228.71|2227.21|2227.87|2226.37|0
1675987800000|2023-02-10 00:10:00|2228.33|2226.83|2228.95|2227.45|2229.12|2227.62|2228.25|2226.75|0
1675988100000|2023-02-10 00:15:00|2228.99|2227.49|2225.32|2223.82|2229.03|2227.53|2225.32|2223.82|0
1675988400000|2023-02-10 00:20:00|2225.33|2223.83|2226.15|2224.65|2226.56|2225.06|2225.31|2223.81|0
1675988700000|2023-02-10 00:25:00|2226.14|2224.64|2224.48|2222.98|2226.15|2224.65|2224.48|2222.98|0
1675989000000|2023-02-10 00:30:00|2224.89|2223.39|2225.72|2224.22|2225.73|2224.23|2224.48|2222.98|0
1675989300000|2023-02-10 00:35:00|2225.73|2224.23|2226.55|2225.05|2226.96|2225.46|2225.72|2224.22|0
1675989600000|2023-02-10 00:40:00|2226.14|2224.64|2226.97|2225.47|2226.97|2225.47|2226.14|2224.64|0
1675989900000|2023-02-10 00:45:00|2226.96|2225.46|2226.97|2225.47|2226.97|2225.47|2226.13|2224.63|0
1675990200000|2023-02-10 00:50:00|2226.96|2225.46|2226.96|2225.46|2227.38|2225.88|2226.96|2225.46|0
1675990500000|2023-02-10 00:55:00|2226.95|2225.45|2226.96|2225.46|2226.96|2225.46|2226.54|2225.04|0
1675990800000|2023-02-10 01:00:00|2226.95|2225.45|2226.55|2225.05|2226.97|2225.47|2225.94|2224.44|0
1675991100000|2023-02-10 01:05:00|2226.56|2225.06|2226.56|2225.06|2226.57|2225.07|2226.55|2225.05|0
1675991400000|2023-02-10 01:10:00|2226.97|2225.47|2226.15|2224.65|2226.97|2225.47|2226.14|2224.64|0
1675991700000|2023-02-10 01:15:00|2226.16|2224.66|2226.57|2225.07|2226.98|2225.48|2226.15|2224.65|0
1675992000000|2023-02-10 01:20:00|2226.58|2225.08|2227.4|2225.9|2227.41|2225.91|2226.57|2225.07|0
1675992300000|2023-02-10 01:25:00|2227.81|2226.31|2227.81|2226.31|2227.81|2226.31|2227.4|2225.9|0
1675992600000|2023-02-10 01:30:00|2227.4|2225.9|2227.38|2225.88|2227.81|2226.31|2226.56|2225.06|0
1675992900000|2023-02-10 01:35:00|2227.37|2225.87|2227.37|2225.87|2227.38|2225.88|2227.37|2225.87|0
1675993200000|2023-02-10 01:40:00|2226.96|2225.46|2227.8|2226.3|2227.8|2226.3|2226.96|2225.46|0
1675993500000|2023-02-10 01:45:00|2227.39|2225.89|2227.81|2226.31|2228.22|2226.72|2227.39|2225.89|0
1675993800000|2023-02-10 01:50:00|2228.02|2226.52|2227.4|2225.9|2228.23|2226.73|2227.4|2225.9|0
1675994100000|2023-02-10 01:55:00|2227.39|2225.89|2227.82|2226.32|2227.82|2226.32|2226.99|2225.49|0
1675994400000|2023-02-10 02:00:00|2227.62|2226.12|2226.58|2225.08|2227.82|2226.32|2226.58|2225.08|0
1675994700000|2023-02-10 02:05:00|2226.59|2225.09|2226.15|2224.65|2227|2225.5|2225.73|2224.23|0
1675995000000|2023-02-10 02:10:00|2226.56|2225.06|2226.97|2225.47|2227.39|2225.89|2226.56|2225.06|0
1675995300000|2023-02-10 02:15:00|2226.98|2225.48|2227.39|2225.89|2227.4|2225.9|2226.97|2225.47|0
1675995600000|2023-02-10 02:20:00|2227.19|2225.69|2227.39|2225.89|2227.39|2225.89|2226.98|2225.48|0
1675995900000|2023-02-10 02:25:00|2227.38|2225.88|2227.39|2225.89|2227.39|2225.89|2226.98|2225.48|0
1675996200000|2023-02-10 02:30:00|2227.18|2225.68|2226.98|2225.48|2227.4|2225.9|2226.98|2225.48|0
1675996500000|2023-02-10 02:35:00|2227.19|2225.69|2227.39|2225.89|2227.4|2225.9|2226.98|2225.48|0
1675996800000|2023-02-10 02:40:00|2227.19|2225.69|2227.39|2225.89|2227.39|2225.89|2227.18|2225.68|0
1675997100000|2023-02-10 02:45:00|2227.38|2225.88|2226.96|2225.46|2227.38|2225.88|2226.96|2225.46|0
1675997400000|2023-02-10 02:50:00|2226.55|2225.05|2226.54|2225.04|2226.96|2225.46|2226.54|2225.04|0
1675997700000|2023-02-10 02:55:00|2226.53|2225.03|2225.71|2224.21|2226.54|2225.04|2225.71|2224.21|0
1675998000000|2023-02-10 03:00:00|2225.7|2224.2|2224.87|2223.37|2225.7|2224.2|2224.86|2223.36|0
1675998300000|2023-02-10 03:05:00|2224.86|2223.36|2224.45|2222.95|2224.87|2223.37|2224.04|2222.54|0
1675998600000|2023-02-10 03:10:00|2224.46|2222.96|2224.45|2222.95|2224.46|2222.96|2224.03|2222.53|0
1675998900000|2023-02-10 03:15:00|2224.86|2223.36|2224.03|2222.53|2224.87|2223.37|2224.03|2222.53|0
1675999200000|2023-02-10 03:20:00|2224.04|2222.54|2224.04|2222.54|2224.04|2222.54|2223.62|2222.12|0
1675999500000|2023-02-10 03:25:00|2223.63|2222.13|2223.62|2222.12|2223.63|2222.13|2223.62|2222.12|0
1675999800000|2023-02-10 03:30:00|2223.63|2222.13|2223.63|2222.13|2223.64|2222.14|2223.62|2222.12|0
1676000100000|2023-02-10 03:35:00|2223.64|2222.14|2224.45|2222.95|2224.86|2223.36|2223.63|2222.13|0
1676000400000|2023-02-10 03:40:00|2224.44|2222.94|2224.86|2223.36|2224.87|2223.37|2224.44|2222.94|0
1676000700000|2023-02-10 03:45:00|2225.27|2223.77|2224.86|2223.36|2225.27|2223.77|2224.86|2223.36|0
1676001000000|2023-02-10 03:50:00|2224.87|2223.37|2225.08|2223.58|2225.28|2223.78|2224.87|2223.37|0
1676001300000|2023-02-10 03:55:00|2224.87|2223.37|2224.87|2223.37|2225.28|2223.78|2224.86|2223.36|0
1676001600000|2023-02-10 04:00:00|2224.86|2223.36|2224.01|2222.51|2224.86|2223.36|2223.6|2222.1|0
1676001900000|2023-02-10 04:05:00|2224.02|2222.52|2224.02|2222.52|2224.02|2222.52|2224.01|2222.51|0
1676002200000|2023-02-10 04:10:00|2224.01|2222.51|2224.45|2222.95|2224.45|2222.95|2224.01|2222.51|0
1676002500000|2023-02-10 04:15:00|2224.44|2222.94|2224.44|2222.94|2224.45|2222.95|2224.44|2222.94|0
1676002800000|2023-02-10 04:20:00|2224.03|2222.53|2224.46|2222.96|2224.46|2222.96|2224.03|2222.53|0
1676003100000|2023-02-10 04:25:00|2224.87|2223.37|2224.45|2222.95|2224.87|2223.37|2224.45|2222.95|0
1676003400000|2023-02-10 04:30:00|2224.44|2222.94|2224.45|2222.95|2224.45|2222.95|2224.04|2222.54|0
1676003700000|2023-02-10 04:35:00|2224.04|2222.54|2224.04|2222.54|2224.04|2222.54|2224.03|2222.53|0
1676004000000|2023-02-10 04:40:00|2224.45|2222.95|2224.45|2222.95|2224.45|2222.95|2224.45|2222.95|0
1676004300000|2023-02-10 04:45:00|2224.46|2222.96|2224.86|2223.36|2224.87|2223.37|2224.45|2222.95|0
1676004600000|2023-02-10 04:50:00|2224.45|2222.95|2224.44|2222.94|2224.45|2222.95|2224.44|2222.94|0
1676004900000|2023-02-10 04:55:00|2224.45|2222.95|2224.44|2222.94|2224.45|2222.95|2224.44|2222.94|0
1676005200000|2023-02-10 05:00:00|2224.45|2222.95|2224.86|2223.36|2224.86|2223.36|2224.44|2222.94|0
1676005500000|2023-02-10 05:05:00|2224.87|2223.37|2224.87|2223.37|2224.88|2223.38|2224.45|2222.95|0
1676005800000|2023-02-10 05:10:00|2224.69|2223.19|2224.1|2222.6|2224.69|2223.19|2224.1|2222.6|0
1676006100000|2023-02-10 05:15:00|2224.3|2222.8|2223.27|2221.77|2224.52|2223.02|2223.27|2221.77|0
1676006400000|2023-02-10 05:20:00|2223.26|2221.76|2223.27|2221.77|2223.69|2222.19|2223.26|2221.76|0
1676006700000|2023-02-10 05:25:00|2223.26|2221.76|2223.27|2221.77|2223.27|2221.77|2222.85|2221.35|0
1676007000000|2023-02-10 05:30:00|2222.86|2221.36|2223.67|2222.17|2223.69|2222.19|2222.86|2221.36|0
1676007300000|2023-02-10 05:35:00|2223.26|2221.76|2223.46|2221.96|2223.66|2222.16|2223.25|2221.75|0
1676007600000|2023-02-10 05:40:00|2223.26|2221.76|2223.29|2221.79|2223.29|2221.79|2223.25|2221.75|0
1676007900000|2023-02-10 05:45:00|2223.7|2222.2|2223.28|2221.78|2223.7|2222.2|2222.88|2221.38|0
1676008200000|2023-02-10 05:50:00|2223.27|2221.77|2224.51|2223.01|2224.52|2223.02|2223.27|2221.77|0
1676008500000|2023-02-10 05:55:00|2224.52|2223.02|2224.87|2223.37|2224.88|2223.38|2224.25|2222.75|0
1676008800000|2023-02-10 06:00:00|2224.88|2223.38|2224.87|2223.37|2225.29|2223.79|2224.45|2222.95|0
1676009100000|2023-02-10 06:05:00|2224.88|2223.38|2225.71|2224.21|2225.71|2224.21|2224.88|2223.38|0
1676009400000|2023-02-10 06:10:00|2225.92|2224.42|2226.17|2224.67|2226.18|2224.68|2225.71|2224.21|0
1676009700000|2023-02-10 06:15:00|2225.77|2224.27|2226.18|2224.68|2226.59|2225.09|2225.76|2224.26|0
1676010000000|2023-02-10 06:20:00|2226.19|2224.69|2226.25|2224.75|2226.67|2225.17|2226.19|2224.69|0
1676010300000|2023-02-10 06:25:00|2226.24|2224.74|2226.24|2224.74|2226.24|2224.74|2226.23|2224.73|0
1676010600000|2023-02-10 06:30:00|2226.23|2224.73|2226.65|2225.15|2226.65|2225.15|2226.23|2224.73|0
1676010900000|2023-02-10 06:35:00|2226.66|2225.16|2226.65|2225.15|2227.07|2225.57|2226.24|2224.74|0
1676011200000|2023-02-10 06:40:00|2226.66|2225.16|2227.07|2225.57|2227.07|2225.57|2226.65|2225.15|0
1676011500000|2023-02-10 06:45:00|2226.87|2225.37|2227.2|2225.7|2227.2|2225.7|2226.66|2225.16|0
1676011800000|2023-02-10 06:50:00|2227.19|2225.69|2227.22|2225.72|2227.63|2226.13|2227.19|2225.69|0
1676012100000|2023-02-10 06:55:00|2227.23|2225.73|2227.26|2225.76|2227.68|2226.18|2227.22|2225.72|0
1676012400000|2023-02-10 07:00:00|2227.25|2225.75|2227.69|2226.19|2228.11|2226.61|2226.01|2224.51|0
1676012700000|2023-02-10 07:05:00|2227.48|2225.98|2227.5|2226|2227.92|2226.42|2226.69|2225.19|0
1676013000000|2023-02-10 07:10:00|2227.51|2226.01|2227.92|2226.42|2228.33|2226.83|2227.09|2225.59|0
1676013300000|2023-02-10 07:15:00|2228.12|2226.62|2225.81|2224.31|2228.12|2226.62|2224.56|2223.06|0
1676013600000|2023-02-10 07:20:00|2225.82|2224.32|2226.59|2225.09|2227|2225.5|2224.99|2223.49|0
1676013900000|2023-02-10 07:25:00|2226.58|2225.08|2226.89|2225.39|2227.41|2225.91|2226.57|2225.07|0
1676014200000|2023-02-10 07:30:00|2226.9|2225.4|2226.54|2225.14|2227.54|2226.14|2225.67|2224.27|30
1676014500000|2023-02-10 07:35:00|2226.67|2225.27|2225.67|2224.27|2227.17|2225.77|2225.67|2224.27|25
1676014800000|2023-02-10 07:40:00|2225.54|2224.14|2225.29|2223.89|2226.79|2225.39|2224.79|2223.39|32
1676015100000|2023-02-10 07:45:00|2225.17|2223.77|2225.04|2223.64|2226.54|2225.14|2224.92|2223.52|26
1676015400000|2023-02-10 07:50:00|2225.29|2223.89|2225.17|2223.77|2225.29|2223.89|2224.54|2223.14|24
1676015700000|2023-02-10 07:55:00|2225.62|2224.12|2225.63|2224.13|2226.05|2224.55|2225.62|2224.12|0
1676016000000|2023-02-10 08:00:00|2226.04|2224.54|2218.72|2218.22|2227.72|2227.22|2218.72|2218.22|4853
1676016300000|2023-02-10 08:05:00|2218.97|2218.47|2218.22|2217.72|2220.97|2220.47|2217.22|2216.72|2365
1676016600000|2023-02-10 08:10:00|2218.09|2217.59|2219.22|2218.72|2219.59|2219.09|2215.47|2214.97|1976
1676016900000|2023-02-10 08:15:00|2218.97|2218.47|2217.72|2217.22|2220.47|2219.97|2216.84|2216.34|2445
1676017200000|2023-02-10 08:20:00|2217.97|2217.47|2217.97|2217.47|2219.47|2218.97|2216.72|2216.22|1022
1676017500000|2023-02-10 08:25:00|2218.22|2217.72|2217.84|2217.34|2220.47|2219.97|2216.97|2216.47|973
1676017800000|2023-02-10 08:30:00|2217.97|2217.47|2214.59|2214.09|2218.72|2218.22|2213.97|2213.47|1429
1676018100000|2023-02-10 08:35:00|2214.47|2213.97|2212.09|2211.59|2214.97|2214.47|2211.97|2211.47|1286
1676018400000|2023-02-10 08:40:00|2212.42|2211.92|2214.3|2213.8|2214.3|2213.8|2211.8|2211.3|1061
1676018700000|2023-02-10 08:45:00|2214.42|2213.92|2213.3|2212.8|2215.55|2215.05|2213.3|2212.8|601
1676019000000|2023-02-10 08:50:00|2213.55|2213.05|2214.05|2213.55|2214.05|2213.55|2212.05|2211.55|630
1676019300000|2023-02-10 08:55:00|2214.3|2213.8|2213.42|2212.92|2215.8|2215.3|2212.8|2212.3|559
1676019600000|2023-02-10 09:00:00|2213.55|2213.05|2215.92|2215.42|2216.8|2216.3|2212.92|2212.42|1399
1676019900000|2023-02-10 09:05:00|2215.8|2215.3|2217.8|2217.3|2218.05|2217.55|2214.17|2213.67|1167
1676020200000|2023-02-10 09:10:00|2217.92|2217.42|2216.05|2215.55|2218.3|2217.8|2215.55|2215.05|926
1676020500000|2023-02-10 09:15:00|2215.92|2215.42|2215.05|2214.55|2216.05|2215.55|2214.17|2213.67|3805
1676020800000|2023-02-10 09:20:00|2215.17|2214.67|2213.05|2212.55|2217.05|2216.55|2212.8|2212.3|1788
1676021100000|2023-02-10 09:25:00|2212.92|2212.42|2212.05|2211.55|2213.3|2212.8|2211.8|2211.3|719
1676021400000|2023-02-10 09:30:00|2212.17|2211.67|2213.3|2212.8|2213.8|2213.3|2211.55|2211.05|831
1676021700000|2023-02-10 09:35:00|2213.55|2213.05|2213.05|2212.55|2214.8|2214.3|2213.05|2212.55|721
1676022000000|2023-02-10 09:40:00|2212.8|2212.3|2212.05|2211.55|2213.3|2212.8|2211.55|2211.05|378
1676022300000|2023-02-10 09:45:00|2212.17|2211.67|2206.05|2205.55|2212.8|2212.3|2205.8|2205.3|1967
1676022600000|2023-02-10 09:50:00|2206.55|2206.05|2205.3|2204.8|2207.17|2206.67|2205.3|2204.8|1023
1676022900000|2023-02-10 09:55:00|2205.42|2204.92|2204.05|2203.55|2205.55|2205.05|2203.3|2202.8|1026
1676023200000|2023-02-10 10:00:00|2204.55|2204.05|2201.8|2201.3|2205.05|2204.55|2201.8|2201.3|1694
1676023500000|2023-02-10 10:05:00|2201.55|2201.05|2201.05|2200.55|2202.3|2201.8|2200.55|2200.05|1555
1676023800000|2023-02-10 10:10:00|2200.8|2200.3|2199.55|2199.05|2201.05|2200.55|2198.55|2198.05|1739
1676024100000|2023-02-10 10:15:00|2199.8|2199.3|2199.05|2198.55|2200.3|2199.8|2198.3|2197.8|972
1676024400000|2023-02-10 10:20:00|2199.17|2198.67|2198.55|2198.05|2199.8|2199.3|2197.55|2197.05|814
1676024700000|2023-02-10 10:25:00|2198.8|2198.3|2196.55|2196.05|2199.05|2198.55|2196.05|2195.55|1576
1676025000000|2023-02-10 10:30:00|2196.67|2196.17|2196.17|2195.67|2197.3|2196.8|2195.8|2195.3|801
1676025300000|2023-02-10 10:35:00|2196.05|2195.55|2197.3|2196.8|2197.55|2197.05|2195.3|2194.8|1068
1676025600000|2023-02-10 10:40:00|2197.05|2196.55|2195.3|2194.8|2198.05|2197.55|2194.8|2194.3|1109
1676025900000|2023-02-10 10:45:00|2195.05|2194.55|2194.92|2194.42|2196.3|2195.8|2194.8|2194.3|751
1676026200000|2023-02-10 10:50:00|2194.8|2194.3|2193.92|2193.42|2195.3|2194.8|2193.67|2193.17|863
1676026500000|2023-02-10 10:55:00|2194.05|2193.55|2195.55|2195.05|2197.3|2196.8|2193.3|2192.8|1410
1676026800000|2023-02-10 11:00:00|2195.42|2194.92|2193.3|2192.8|2195.8|2195.3|2192.55|2192.05|1101
1676027100000|2023-02-10 11:05:00|2193.17|2192.67|2191.55|2191.05|2193.55|2193.05|2191.3|2190.8|1308
1676027400000|2023-02-10 11:10:00|2191.3|2190.8|2191.05|2190.55|2192.55|2192.05|2190.67|2190.17|1364
1676027700000|2023-02-10 11:15:00|2191.3|2190.8|2193.3|2192.8|2194.55|2194.05|2190.55|2190.05|977
1676028000000|2023-02-10 11:20:00|2193.05|2192.55|2192.8|2192.3|2193.8|2193.3|2191.8|2191.3|1009
1676028300000|2023-02-10 11:25:00|2192.55|2192.05|2192.05|2191.55|2193.55|2193.05|2192.05|2191.55|996
1676028600000|2023-02-10 11:30:00|2191.8|2191.3|2193.55|2193.05|2194.55|2194.05|2191.55|2191.05|988
1676028900000|2023-02-10 11:35:00|2193.42|2192.92|2194.05|2193.55|2194.05|2193.55|2192.55|2192.05|538
1676029200000|2023-02-10 11:40:00|2194.3|2193.8|2194.3|2193.8|2194.92|2194.42|2193.55|2193.05|718
1676029500000|2023-02-10 11:45:00|2194.05|2193.55|2193.05|2192.55|2194.05|2193.55|2192.8|2192.3|554
1676029800000|2023-02-10 11:50:00|2193.17|2192.67|2192.05|2191.55|2194.05|2193.55|2191.8|2191.3|575
1676030100000|2023-02-10 11:55:00|2191.8|2191.3|2191.8|2191.3|2192.55|2192.05|2191.05|2190.55|582
1676030400000|2023-02-10 12:00:00|2192.05|2191.55|2192.55|2192.05|2192.8|2192.3|2191.55|2191.05|426
1676030700000|2023-02-10 12:05:00|2192.42|2191.92|2191.55|2191.05|2193.55|2193.05|2191.3|2190.8|475
1676031000000|2023-02-10 12:10:00|2191.8|2191.3|2191.05|2190.55|2192.55|2192.05|2191.05|2190.55|455
1676031300000|2023-02-10 12:15:00|2191.3|2190.8|2192.05|2191.55|2192.05|2191.55|2190.8|2190.3|315
1676031600000|2023-02-10 12:20:00|2191.92|2191.42|2193.8|2193.3|2194.05|2193.55|2191.8|2191.3|720
1676031900000|2023-02-10 12:25:00|2194.05|2193.55|2195.3|2194.8|2195.55|2195.05|2193.8|2193.3|667
1676032200000|2023-02-10 12:30:00|2195.05|2194.55|2193.8|2193.3|2195.3|2194.8|2193.3|2192.8|586
1676032500000|2023-02-10 12:35:00|2193.67|2193.17|2192.8|2192.3|2194.05|2193.55|2192.3|2191.8|501
1676032800000|2023-02-10 12:40:00|2192.74|2192.24|2194.49|2193.99|2194.49|2193.99|2191.24|2190.74|889
1676033100000|2023-02-10 12:45:00|2194.61|2194.11|2194.24|2193.74|2194.74|2194.24|2193.99|2193.49|536
1676033400000|2023-02-10 12:50:00|2193.99|2193.49|2190.99|2190.49|2194.24|2193.74|2190.99|2190.49|996
1676033700000|2023-02-10 12:55:00|2191.11|2190.61|2190.61|2190.11|2191.24|2190.74|2189.74|2189.24|918
1676034000000|2023-02-10 13:00:00|2190.49|2189.99|2190.24|2189.74|2190.61|2190.11|2188.99|2188.49|660
1676034300000|2023-02-10 13:05:00|2190.11|2189.61|2192.24|2191.74|2192.24|2191.74|2190.11|2189.61|721
1676034600000|2023-02-10 13:10:00|2192.49|2191.99|2193.24|2192.74|2193.61|2193.11|2192.24|2191.74|986
1676034900000|2023-02-10 13:15:00|2193.36|2192.86|2194.74|2194.24|2194.99|2194.49|2193.11|2192.61|951
1676035200000|2023-02-10 13:20:00|2194.49|2193.99|2194.99|2194.49|2195.24|2194.74|2193.99|2193.49|784
1676035500000|2023-02-10 13:25:00|2195.24|2194.74|2194.99|2194.49|2195.99|2195.49|2194.49|2193.99|460
1676035800000|2023-02-10 13:30:00|2194.86|2194.36|2196.24|2195.74|2196.49|2195.99|2194.49|2193.99|563
1676036100000|2023-02-10 13:35:00|2196.49|2195.99|2197.49|2196.99|2197.49|2196.99|2195.24|2194.74|547
1676036400000|2023-02-10 13:40:00|2197.74|2197.24|2196.74|2196.24|2198.49|2197.99|2196.74|2196.24|664
1676036700000|2023-02-10 13:45:00|2196.49|2195.99|2198.61|2198.11|2198.74|2198.24|2195.74|2195.24|634
1676037000000|2023-02-10 13:50:00|2198.49|2197.99|2200.24|2199.74|2200.24|2199.74|2198.24|2197.74|842
1676037300000|2023-02-10 13:55:00|2200.49|2199.99|2199.74|2199.24|2200.49|2199.99|2198.24|2197.74|773
1676037600000|2023-02-10 14:00:00|2199.49|2198.99|2201.74|2201.24|2201.99|2201.49|2199.49|2198.99|828
1676037900000|2023-02-10 14:05:00|2201.86|2201.36|2201.49|2200.99|2202.24|2201.74|2200.99|2200.49|748
1676038200000|2023-02-10 14:10:00|2201.24|2200.74|2203.24|2202.74|2203.74|2203.24|2201.24|2200.74|560
1676038500000|2023-02-10 14:15:00|2202.99|2202.49|2201.99|2201.49|2203.24|2202.74|2201.99|2201.49|803
1676038800000|2023-02-10 14:20:00|2202.24|2201.74|2200.99|2200.49|2202.99|2202.49|2200.74|2200.24|686
1676039100000|2023-02-10 14:25:00|2201.24|2200.74|2200.74|2200.24|2202.24|2201.74|2199.99|2199.49|945
1676039400000|2023-02-10 14:30:00|2200.86|2200.36|2200.86|2200.36|2202.24|2201.74|2199.49|2198.99|1096
1676039700000|2023-02-10 14:35:00|2200.74|2200.24|2199.74|2199.24|2201.74|2201.24|2197.99|2197.49|1235
1676040000000|2023-02-10 14:40:00|2199.49|2198.99|2199.99|2199.49|2200.24|2199.74|2198.36|2197.86|1464
1676040300000|2023-02-10 14:45:00|2199.74|2199.24|2201.99|2201.49|2202.74|2202.24|2198.49|2197.99|2084
1676040600000|2023-02-10 14:50:00|2201.74|2201.24|2198.24|2197.74|2203.74|2203.24|2197.99|2197.49|2463
1676040900000|2023-02-10 14:55:00|2198.49|2197.99|2198.61|2198.11|2199.99|2199.49|2197.99|2197.49|1179
1676041200000|2023-02-10 15:00:00|2197.74|2197.24|2198.74|2198.24|2199.24|2198.74|2196.49|2195.99|1798
1676041500000|2023-02-10 15:05:00|2198.99|2198.49|2199.49|2198.99|2200.74|2200.24|2197.99|2197.49|1158
1676041800000|2023-02-10 15:10:00|2199.61|2199.11|2202.24|2201.74|2203.24|2202.74|2198.99|2198.49|1595
1676042100000|2023-02-10 15:15:00|2202.36|2201.86|2203.74|2203.24|2205.24|2204.74|2201.74|2201.24|1234
1676042400000|2023-02-10 15:20:00|2203.99|2203.49|2205.66|2205.16|2205.66|2205.16|2203.49|2202.99|997
1676042700000|2023-02-10 15:25:00|2205.41|2204.91|2204.16|2203.66|2205.66|2205.16|2202.91|2202.41|996
1676043000000|2023-02-10 15:30:00|2203.91|2203.41|2202.91|2202.41|2204.91|2204.41|2201.16|2200.66|877
1676043300000|2023-02-10 15:35:00|2203.03|2202.53|2201.41|2200.91|2204.41|2203.91|2200.91|2200.41|720
1676043600000|2023-02-10 15:40:00|2201.16|2200.66|2201.66|2201.16|2202.03|2201.53|2199.91|2199.41|726
1676043900000|2023-02-10 15:45:00|2201.41|2200.91|2199.66|2199.16|2201.41|2200.91|2199.16|2198.66|700
1676044200000|2023-02-10 15:50:00|2199.41|2198.91|2198.16|2197.66|2199.91|2199.41|2197.16|2196.66|1310
1676044500000|2023-02-10 15:55:00|2197.91|2197.41|2198.91|2198.41|2199.16|2198.66|2197.41|2196.91|908
1676044800000|2023-02-10 16:00:00|2198.78|2198.28|2199.91|2199.41|2200.41|2199.91|2198.16|2197.66|1110
1676045100000|2023-02-10 16:05:00|2199.78|2199.28|2200.66|2200.16|2200.66|2200.16|2199.16|2198.66|1332
1676045400000|2023-02-10 16:10:00|2200.91|2200.41|2201.91|2201.41|2202.41|2201.91|2199.66|2199.16|1115
1676045700000|2023-02-10 16:15:00|2202.03|2201.53|2201.91|2201.41|2203.28|2202.78|2201.16|2200.66|1539
1676046000000|2023-02-10 16:20:00|2202.03|2201.53|2201.91|2200.41|2202.66|2202.16|2200.91|2200.41|2814
1676046300000|2023-02-10 16:25:00|2201.9|2200.4|2200.58|2199.08|2201.91|2200.41|2200.17|2198.67|1363
1676046600000|2023-02-10 16:30:00|2200.57|2199.07|2201.11|2199.71|2202.11|2200.71|2200.23|2198.83|164
1676046900000|2023-02-10 16:35:00|2201.23|2199.83|2201.23|2199.83|2202.36|2200.96|2201.23|2199.83|40
1676047200000|2023-02-10 16:40:00|2201.36|2199.96|2201.98|2200.58|2202.98|2201.58|2201.36|2199.96|111
1676047500000|2023-02-10 16:45:00|2202.23|2200.83|2201.61|2200.21|2202.36|2200.96|2201.11|2199.71|1
1676047800000|2023-02-10 16:50:00|2201.73|2200.33|2201.48|2200.08|2202.48|2201.08|2201.48|2200.08|15
1676048100000|2023-02-10 16:55:00|2201.86|2200.46|2201.52|2200.02|2202.48|2201.08|2201.36|2199.96|110
1676048400000|2023-02-10 17:00:00|2201.12|2199.62|2199.42|2197.92|2201.54|2200.04|2199.41|2197.91|1
1676048700000|2023-02-10 17:05:00|2199.43|2197.93|2199.83|2198.33|2200.69|2199.19|2199.41|2197.91|0
1676049000000|2023-02-10 17:10:00|2199.84|2198.34|2199.39|2197.89|2200.26|2198.76|2198.97|2197.47|0
1676049300000|2023-02-10 17:15:00|2199.38|2197.88|2198.98|2197.48|2199.81|2198.31|2198.55|2197.05|0
1676049600000|2023-02-10 17:20:00|2198.99|2197.49|2200.66|2199.16|2201.07|2199.57|2198.98|2197.48|0
1676049900000|2023-02-10 17:25:00|2200.65|2199.15|2200.24|2198.74|2200.67|2199.17|2199.39|2197.89|0
1676050200000|2023-02-10 17:30:00|2200.23|2198.73|2201.91|2200.41|2202.77|2201.27|2200.23|2198.73|0
1676050500000|2023-02-10 17:35:00|2201.9|2200.4|2201.95|2200.45|2202.74|2201.24|2201.9|2200.4|0
1676050800000|2023-02-10 17:40:00|2201.96|2200.46|2201.53|2200.03|2202.82|2201.32|2201.53|2200.03|0
1676051100000|2023-02-10 17:45:00|2201.54|2200.04|2201.54|2200.04|2202.4|2200.9|2201.11|2199.61|0
1676051400000|2023-02-10 17:50:00|2201.53|2200.03|2202.79|2201.29|2202.8|2201.3|2201.52|2200.02|0
1676051700000|2023-02-10 17:55:00|2202.8|2201.3|2204.06|2202.56|2204.06|2202.56|2202.78|2201.28|0
1676052000000|2023-02-10 18:00:00|2204.05|2202.55|2203.65|2202.15|2204.48|2202.98|2203.63|2202.13|0
1676052300000|2023-02-10 18:05:00|2203.64|2202.14|2203.65|2202.15|2204.08|2202.58|2203.22|2201.72|0
1676052600000|2023-02-10 18:10:00|2203.66|2202.16|2204.09|2202.59|2204.09|2202.59|2203.24|2201.74|0
1676052900000|2023-02-10 18:15:00|2204.1|2202.6|2205.37|2203.87|2205.38|2203.88|2204.1|2202.6|0
1676053200000|2023-02-10 18:20:00|2205.38|2203.88|2205.4|2203.9|2206.26|2204.76|2205.37|2203.87|0
1676053500000|2023-02-10 18:25:00|2205.41|2203.91|2205.3|2203.8|2206.62|2205.12|2205.3|2203.8|0
1676053800000|2023-02-10 18:30:00|2205.51|2204.01|2205.3|2203.8|2205.71|2204.21|2204.45|2202.95|0
1676054100000|2023-02-10 18:35:00|2205.29|2203.79|2205.69|2204.19|2205.72|2204.22|2205.27|2203.77|0
1676054400000|2023-02-10 18:40:00|2205.68|2204.18|2204.41|2202.91|2205.69|2204.19|2204.4|2202.9|0
1676054700000|2023-02-10 18:45:00|2204|2202.5|2205.21|2203.71|2205.25|2203.75|2203.99|2202.49|0
1676055000000|2023-02-10 18:50:00|2205.2|2203.7|2204.78|2203.28|2205.42|2203.92|2204.36|2202.86|0
1676055300000|2023-02-10 18:55:00|2204.37|2202.87|2202.71|2201.21|2204.37|2202.87|2202.71|2201.21|0
1676055600000|2023-02-10 19:00:00|2203.12|2201.62|2203.12|2201.62|2203.54|2202.04|2202.27|2200.77|0
1676055900000|2023-02-10 19:05:00|2202.91|2201.41|2203.09|2201.59|2203.51|2202.01|2202.67|2201.17|0
1676056200000|2023-02-10 19:10:00|2203.1|2201.6|2203.94|2202.44|2204.35|2202.85|2203.09|2201.59|0
1676056500000|2023-02-10 19:15:00|2203.95|2202.45|2204.37|2202.87|2204.39|2202.89|2203.94|2202.44|0
1676056800000|2023-02-10 19:20:00|2204.16|2202.66|2204.35|2202.85|2204.38|2202.88|2203.94|2202.44|0
1676057100000|2023-02-10 19:25:00|2203.94|2202.44|2203.09|2201.59|2203.94|2202.44|2202.68|2201.18|0
1676057400000|2023-02-10 19:30:00|2203.08|2201.58|2204.78|2203.28|2205.19|2203.69|2202.65|2201.15|0
1676057700000|2023-02-10 19:35:00|2204.79|2203.29|2204.93|2203.43|2205.2|2203.7|2204.49|2202.99|0
1676058000000|2023-02-10 19:40:00|2204.92|2203.42|2204.51|2203.01|2204.92|2203.42|2203.66|2202.16|0
1676058300000|2023-02-10 19:45:00|2204.5|2203|2204.91|2203.41|2204.92|2203.42|2204.06|2202.56|0
1676058600000|2023-02-10 19:50:00|2204.51|2203.01|2205.76|2204.26|2206.17|2204.67|2204.5|2203|0
1676058900000|2023-02-10 19:55:00|2205.75|2204.25|2205.76|2204.26|2206.18|2204.68|2205.33|2203.83|0
1676059200000|2023-02-10 20:00:00|2205.77|2204.27|2205.35|2203.85|2207.05|2205.55|2205.35|2203.85|0
1676059500000|2023-02-10 20:05:00|2205.36|2203.86|2205.79|2204.29|2206.62|2205.12|2205.36|2203.86|0
1676059800000|2023-02-10 20:10:00|2206.2|2204.7|2205.77|2204.27|2206.62|2205.12|2205.36|2203.86|0
1676060100000|2023-02-10 20:15:00|2205.78|2204.28|2204.92|2203.42|2206.18|2204.68|2204.89|2203.39|0
1676060400000|2023-02-10 20:20:00|2205.12|2203.62|2204.88|2203.38|2205.32|2203.82|2204.88|2203.38|0
1676060700000|2023-02-10 20:25:00|2204.89|2203.39|2205.33|2203.83|2205.33|2203.83|2204.88|2203.38|0
1676061000000|2023-02-10 20:30:00|2205.34|2203.84|2206.18|2204.68|2206.18|2204.68|2205.33|2203.83|0
1676061300000|2023-02-10 20:35:00|2206.17|2204.67|2207.04|2205.54|2207.04|2205.54|2206.17|2204.67|0
1676061600000|2023-02-10 20:40:00|2207.03|2205.53|2206.63|2205.13|2207.05|2205.55|2206.19|2204.69|0
1676061900000|2023-02-10 20:45:00|2206.62|2205.12|2207.49|2205.99|2207.5|2206|2206.62|2205.12|0
1676062200000|2023-02-10 20:50:00|2207.09|2205.59|2207.9|2206.4|2208.34|2206.84|2206.61|2205.11|0
1676062500000|2023-02-10 20:55:00|2207.91|2206.41|2207.06|2205.56|2208.33|2206.83|2206.64|2205.14|0
1676062800000|2023-02-10 21:00:00|2206.98|2205.48|2206.53|2205.03|2207.06|2205.56|2206.14|2204.64|0
1676063100000|2023-02-10 21:05:00|2206.74|2205.24|2206.11|2204.61|2206.82|2205.32|2205.98|2204.48|0
1676063400000|2023-02-10 21:10:00|2206.1|2204.6|2206.28|2204.78|2206.53|2205.03|2205.9|2204.4|0
1676063700000|2023-02-10 21:15:00|2206.27|2204.77|2206.13|2204.63|2206.3|2204.8|2206|2204.5|0
1676064000000|2023-02-10 21:20:00|2206.12|2204.62|2205.92|2204.42|2206.13|2204.63|2205.67|2204.17|0
1676064300000|2023-02-10 21:25:00|2206|2204.5|2206.48|2204.98|2206.57|2205.07|2206|2204.5|0
1676064600000|2023-02-10 21:30:00|2206.49|2204.99|2206.57|2205.07|2206.69|2205.19|2206.48|2204.98|0
1676064900000|2023-02-10 21:35:00|2206.48|2204.98|2206.57|2205.07|2206.57|2205.07|2206.32|2204.82|0
1676065200000|2023-02-10 21:40:00|2206.48|2204.98|2206.57|2205.07|2206.57|2205.07|2206.4|2204.9|0
1676065500000|2023-02-10 21:45:00|2206.48|2204.98|2206.59|2205.09|2206.71|2205.21|2206.48|2204.98|0
1676065800000|2023-02-10 21:50:00|2206.5|2205|2206.59|2205.09|2206.59|2205.09|2206.42|2204.92|0
1676066100000|2023-02-10 21:55:00|2206.5|2205|2206.55|2205.05|2206.71|2205.21|2206.46|2204.96|0
1676242800000|2023-02-12 23:00:00|2206.1|2204.6|2204.86|2203.36|2206.14|2204.64|2204.74|2203.24|0
1676243100000|2023-02-12 23:05:00|2204.78|2203.28|2204.28|2202.78|2205.03|2203.53|2204.11|2202.61|0
1676243400000|2023-02-12 23:10:00|2204.36|2202.86|2204.86|2203.36|2204.95|2203.45|2204.28|2202.78|0
1676243700000|2023-02-12 23:15:00|2204.74|2203.24|2204.49|2202.99|2205.21|2203.71|2204.41|2202.91|0
1676244000000|2023-02-12 23:20:00|2204.5|2203|2204.63|2203.13|2204.66|2203.16|2203.95|2202.45|0
1676244300000|2023-02-12 23:25:00|2204.59|2203.09|2203.45|2201.95|2204.63|2203.13|2202.83|2201.33|0
1676244600000|2023-02-12 23:30:00|2203.53|2202.03|2203.45|2201.95|2203.7|2202.2|2202.95|2201.45|0
1676244900000|2023-02-12 23:35:00|2203.36|2201.86|2202.9|2201.4|2203.36|2201.86|2202.53|2201.03|0
1676245200000|2023-02-12 23:40:00|2202.95|2201.45|2202.82|2201.32|2202.95|2201.45|2202.23|2200.73|0
1676245500000|2023-02-12 23:45:00|2202.74|2201.24|2202.69|2201.19|2203.32|2201.82|2202.36|2200.86|0
1676245800000|2023-02-12 23:50:00|2202.61|2201.11|2202.9|2201.4|2203.07|2201.57|2202.36|2200.86|0
1676246100000|2023-02-12 23:55:00|2202.91|2201.41|2202.86|2201.36|2203.36|2201.86|2202.82|2201.32|0
1676246400000|2023-02-13 00:00:00|2202.87|2201.37|2203.1|2201.6|2203.15|2201.65|2202.44|2200.94|0
1676246700000|2023-02-13 00:05:00|2203.06|2201.56|2202.47|2200.97|2203.06|2201.56|2202.35|2200.85|0
1676247000000|2023-02-13 00:10:00|2202.43|2200.93|2201.33|2199.83|2202.49|2200.99|2201.33|2199.83|0
1676247300000|2023-02-13 00:15:00|2201.25|2199.75|2199.81|2198.31|2201.25|2199.75|2199.38|2197.88|0
1676247600000|2023-02-13 00:20:00|2199.82|2198.32|2200.63|2199.13|2201.04|2199.54|2199.82|2198.32|0
1676247900000|2023-02-13 00:25:00|2201.04|2199.54|2200.84|2199.34|2201.04|2199.54|2200.84|2199.34|0
1676248200000|2023-02-13 00:30:00|2200.64|2199.14|2200.66|2199.16|2201.08|2199.58|2200.22|2198.72|0
1676248500000|2023-02-13 00:35:00|2200.87|2199.37|2200.64|2199.14|2201.06|2199.56|2200.64|2199.14|0
1676248800000|2023-02-13 00:40:00|2200.65|2199.15|2201.05|2199.55|2201.46|2199.96|2200.64|2199.14|0
1676249100000|2023-02-13 00:45:00|2201.06|2199.56|2201.88|2200.38|2201.89|2200.39|2201.06|2199.56|0
1676249400000|2023-02-13 00:50:00|2201.89|2200.39|2201.88|2200.38|2201.89|2200.39|2201.88|2200.38|0
1676249700000|2023-02-13 00:55:00|2201.68|2200.18|2201.06|2199.56|2201.68|2200.18|2201.06|2199.56|0
1676250000000|2023-02-13 01:00:00|2201.05|2199.55|2201.06|2199.56|2201.06|2199.56|2200.65|2199.15|0
1676250300000|2023-02-13 01:05:00|2201.05|2199.55|2198.95|2197.45|2201.06|2199.56|2198.54|2197.04|0
1676250600000|2023-02-13 01:10:00|2198.94|2197.44|2198.11|2196.61|2198.95|2197.45|2197.69|2196.19|0
1676250900000|2023-02-13 01:15:00|2197.7|2196.2|2196.86|2195.36|2197.7|2196.2|2196.86|2195.36|0
1676251200000|2023-02-13 01:20:00|2196.87|2195.37|2197.69|2196.19|2197.69|2196.19|2196.86|2195.36|0
1676251500000|2023-02-13 01:25:00|2197.68|2196.18|2196.86|2195.36|2197.68|2196.18|2196.04|2194.54|0
1676251800000|2023-02-13 01:30:00|2196.85|2195.35|2197.68|2196.18|2197.68|2196.18|2195.63|2194.13|0
1676252100000|2023-02-13 01:35:00|2197.69|2196.19|2198.11|2196.61|2198.11|2196.61|2197.28|2195.78|0
1676252400000|2023-02-13 01:40:00|2198.1|2196.6|2198.51|2197.01|2198.92|2197.42|2197.69|2196.19|0
1676252700000|2023-02-13 01:45:00|2198.52|2197.02|2198.09|2196.59|2198.92|2197.42|2198.09|2196.59|0
1676253000000|2023-02-13 01:50:00|2198.08|2196.58|2198.93|2197.43|2199.33|2197.83|2197.67|2196.17|0
1676253300000|2023-02-13 01:55:00|2198.94|2197.44|2198.52|2197.02|2199.35|2197.85|2198.51|2197.01|0
1676253600000|2023-02-13 02:00:00|2198.51|2197.01|2198.52|2197.02|2198.93|2197.43|2198.1|2196.6|0
1676253900000|2023-02-13 02:05:00|2198.51|2197.01|2198.09|2196.59|2198.52|2197.02|2197.89|2196.39|0
1676254200000|2023-02-13 02:10:00|2198.1|2196.6|2198.52|2197.02|2198.52|2197.02|2198.09|2196.59|0
1676254500000|2023-02-13 02:15:00|2198.51|2197.01|2198.94|2197.44|2199.35|2197.85|2198.51|2197.01|0
1676254800000|2023-02-13 02:20:00|2198.93|2197.43|2198.93|2197.43|2198.94|2197.44|2198.52|2197.02|0
1676255100000|2023-02-13 02:25:00|2198.92|2197.42|2198.51|2197.01|2198.92|2197.42|2198.51|2197.01|0
1676255400000|2023-02-13 02:30:00|2198.52|2197.02|2198.93|2197.43|2199.33|2197.83|2198.52|2197.02|0
1676255700000|2023-02-13 02:35:00|2198.92|2197.42|2198.51|2197.01|2198.93|2197.43|2198.09|2196.59|0
1676256000000|2023-02-13 02:40:00|2198.92|2197.42|2198.09|2196.59|2198.92|2197.42|2198.09|2196.59|0
1676256300000|2023-02-13 02:45:00|2198.1|2196.6|2199.33|2197.83|2199.33|2197.83|2198.1|2196.6|0
1676256600000|2023-02-13 02:50:00|2198.92|2197.42|2199.34|2197.84|2199.35|2197.85|2198.92|2197.42|0
1676256900000|2023-02-13 02:55:00|2199.35|2197.85|2199.35|2197.85|2199.77|2198.27|2199.34|2197.84|0
1676257200000|2023-02-13 03:00:00|2199.36|2197.86|2199.35|2197.85|2199.76|2198.26|2198.93|2197.43|0
1676257500000|2023-02-13 03:05:00|2199.34|2197.84|2199.76|2198.26|2199.76|2198.26|2198.93|2197.43|0
1676257800000|2023-02-13 03:10:00|2199.35|2197.85|2199.75|2198.25|2199.76|2198.26|2199.35|2197.85|0
1676258100000|2023-02-13 03:15:00|2199.78|2198.28|2200.19|2198.69|2200.19|2198.69|2199.78|2198.28|0
1676258400000|2023-02-13 03:20:00|2200.2|2198.7|2200.23|2198.73|2201.47|2199.97|2200.2|2198.7|0
1676258700000|2023-02-13 03:25:00|2200.22|2198.72|2200.21|2198.71|2200.23|2198.73|2200.21|2198.71|0
1676259000000|2023-02-13 03:30:00|2200.22|2198.72|2199.82|2198.32|2200.22|2198.72|2199.38|2197.88|0
1676259300000|2023-02-13 03:35:00|2199.42|2197.92|2199.42|2197.92|2199.42|2197.92|2199|2197.5|0
1676259600000|2023-02-13 03:40:00|2199.83|2198.33|2199.01|2197.51|2199.83|2198.33|2199|2197.5|0
1676259900000|2023-02-13 03:45:00|2199.02|2197.52|2199.42|2197.92|2199.42|2197.92|2199.01|2197.51|0
1676260200000|2023-02-13 03:50:00|2199.41|2197.91|2198.99|2197.49|2199.83|2198.33|2198.99|2197.49|0
1676260500000|2023-02-13 03:55:00|2199|2197.5|2198.97|2197.47|2199.41|2197.91|2198.57|2197.07|0
1676260800000|2023-02-13 04:00:00|2198.98|2197.48|2198.57|2197.07|2199.39|2197.89|2198.56|2197.06|0
1676261100000|2023-02-13 04:05:00|2198.98|2197.48|2198.99|2197.49|2198.99|2197.49|2198.57|2197.07|0
1676261400000|2023-02-13 04:10:00|2199.2|2197.7|2198.57|2197.07|2199.2|2197.7|2198.57|2197.07|0
1676261700000|2023-02-13 04:15:00|2198.58|2197.08|2198.58|2197.08|2198.99|2197.49|2198.57|2197.07|0
1676262000000|2023-02-13 04:20:00|2198.57|2197.07|2198.16|2196.66|2198.58|2197.08|2198.16|2196.66|0
1676262300000|2023-02-13 04:25:00|2198.17|2196.67|2198.17|2196.67|2198.17|2196.67|2198.16|2196.66|0
1676262600000|2023-02-13 04:30:00|2198.16|2196.66|2198.17|2196.67|2198.58|2197.08|2198.16|2196.66|0
1676262900000|2023-02-13 04:35:00|2198.37|2196.87|2198.58|2197.08|2198.58|2197.08|2198.17|2196.67|0
1676263200000|2023-02-13 04:40:00|2198.17|2196.67|2198.17|2196.67|2198.58|2197.08|2198.16|2196.66|0
1676263500000|2023-02-13 04:45:00|2198.58|2197.08|2198.17|2196.67|2198.58|2197.08|2198.17|2196.67|0
1676263800000|2023-02-13 04:50:00|2198.16|2196.66|2198.17|2196.67|2198.37|2196.87|2198.16|2196.66|0
1676264100000|2023-02-13 04:55:00|2198.37|2196.87|2198.17|2196.67|2198.58|2197.08|2198.17|2196.67|0
1676264400000|2023-02-13 05:00:00|2198.16|2196.66|2198.16|2196.66|2198.17|2196.67|2197.76|2196.26|0
1676264700000|2023-02-13 05:05:00|2198.17|2196.67|2198.58|2197.08|2198.59|2197.09|2197.76|2196.26|0
1676265000000|2023-02-13 05:10:00|2198.59|2197.09|2198.59|2197.09|2199|2197.5|2198.58|2197.08|0
1676265300000|2023-02-13 05:15:00|2198.79|2197.29|2199|2197.5|2199|2197.5|2198.59|2197.09|0
1676265600000|2023-02-13 05:20:00|2199.01|2197.51|2199.43|2197.93|2199.43|2197.93|2199|2197.5|0
1676265900000|2023-02-13 05:25:00|2199.22|2197.72|2199.83|2198.33|2199.83|2198.33|2199.22|2197.72|0
1676266200000|2023-02-13 05:30:00|2199.43|2197.93|2199.42|2197.92|2199.43|2197.93|2199.01|2197.51|0
1676266500000|2023-02-13 05:35:00|2199.43|2197.93|2199.42|2197.92|2199.83|2198.33|2199.42|2197.92|0
1676266800000|2023-02-13 05:40:00|2199.43|2197.93|2200.26|2198.76|2200.26|2198.76|2199.42|2197.92|0
1676267100000|2023-02-13 05:45:00|2200.27|2198.77|2200.71|2199.21|2200.71|2199.21|2199.85|2198.35|0
1676267400000|2023-02-13 05:50:00|2200.3|2198.8|2199.89|2198.39|2200.71|2199.21|2199.89|2198.39|0
1676267700000|2023-02-13 05:55:00|2199.9|2198.4|2199.89|2198.39|2199.9|2198.4|2199.89|2198.39|0
1676268000000|2023-02-13 06:00:00|2199.9|2198.4|2199.88|2198.38|2200.3|2198.8|2199.88|2198.38|0
1676268300000|2023-02-13 06:05:00|2199.89|2198.39|2200.29|2198.79|2200.3|2198.8|2199.48|2197.98|0
1676268600000|2023-02-13 06:10:00|2200.3|2198.8|2201.11|2199.61|2201.53|2200.03|2200.3|2198.8|0
1676268900000|2023-02-13 06:15:00|2201.31|2199.81|2201.1|2199.6|2201.52|2200.02|2201.1|2199.6|0
1676269200000|2023-02-13 06:20:00|2201.11|2199.61|2201.52|2200.02|2201.53|2200.03|2201.1|2199.6|0
1676269500000|2023-02-13 06:25:00|2201.53|2200.03|2201.46|2199.96|2201.94|2200.44|2201.46|2199.96|0
1676269800000|2023-02-13 06:30:00|2201.47|2199.97|2201.47|2199.97|2201.88|2200.38|2201.46|2199.96|0
1676270100000|2023-02-13 06:35:00|2201.67|2200.17|2201.87|2200.37|2201.88|2200.38|2201.46|2199.96|0
1676270400000|2023-02-13 06:40:00|2201.88|2200.38|2201.46|2199.96|2201.88|2200.38|2201.45|2199.95|0
1676270700000|2023-02-13 06:45:00|2201.45|2199.95|2202.29|2200.79|2202.29|2200.79|2201.45|2199.95|0
1676271000000|2023-02-13 06:50:00|2202.28|2200.78|2201.05|2199.55|2202.28|2200.78|2201.05|2199.55|0
1676271300000|2023-02-13 06:55:00|2201.46|2199.96|2201.88|2200.38|2201.88|2200.38|2200.64|2199.14|0
1676271600000|2023-02-13 07:00:00|2201.67|2200.17|2202.69|2201.19|2202.69|2201.19|2200.64|2199.14|0
1676271900000|2023-02-13 07:05:00|2202.29|2200.79|2201.87|2200.37|2203.11|2201.61|2201.47|2199.97|0
1676272200000|2023-02-13 07:10:00|2202.28|2200.78|2203.11|2201.61|2203.11|2201.61|2201.87|2200.37|0
1676272500000|2023-02-13 07:15:00|2203.1|2201.6|2203.12|2201.62|2203.54|2202.04|2203.1|2201.6|0
1676272800000|2023-02-13 07:20:00|2203.13|2201.63|2204.78|2203.28|2204.78|2203.28|2203.13|2201.63|0
1676273100000|2023-02-13 07:25:00|2204.37|2202.87|2204.76|2203.26|2205.17|2203.67|2204.34|2202.84|0
1676273400000|2023-02-13 07:30:00|2204.75|2203.25|2200.86|2199.46|2204.76|2203.26|2200.11|2198.71|100
1676273700000|2023-02-13 07:35:00|2200.61|2199.21|2200.36|2198.96|2200.98|2199.58|2200.36|2198.96|19
1676274000000|2023-02-13 07:40:00|2200.48|2199.08|2200.86|2199.46|2200.98|2199.58|2200.36|2198.96|66
1676274300000|2023-02-13 07:45:00|2200.98|2199.58|2203.98|2202.58|2205.48|2204.08|2200.98|2199.58|32
1676274600000|2023-02-13 07:50:00|2203.48|2202.08|2203.36|2201.96|2204.73|2203.33|2203.36|2201.96|26
1676274900000|2023-02-13 07:55:00|2203.41|2201.91|2204.48|2202.98|2204.48|2202.98|2203.41|2201.91|0
1676275200000|2023-02-13 08:00:00|2204.89|2203.39|2210.91|2210.41|2212.16|2211.66|2204.89|2203.39|5904
1676275500000|2023-02-13 08:05:00|2211.16|2210.66|2209.16|2208.66|2211.41|2210.91|2208.91|2208.41|3837
1676275800000|2023-02-13 08:10:00|2209.28|2208.78|2210.91|2210.41|2212.91|2212.41|2208.91|2208.41|1451
1676276100000|2023-02-13 08:15:00|2210.66|2210.16|2212.16|2211.66|2212.41|2211.91|2209.66|2209.16|1110
1676276400000|2023-02-13 08:20:00|2212.28|2211.78|2215.16|2214.66|2215.91|2215.41|2212.16|2211.66|1429
1676276700000|2023-02-13 08:25:00|2214.91|2214.41|2215.41|2214.91|2217.16|2216.66|2214.16|2213.66|1075
1676277000000|2023-02-13 08:30:00|2215.28|2214.78|2214.91|2214.41|2216.41|2215.91|2214.66|2214.16|4384
1676277300000|2023-02-13 08:35:00|2214.66|2214.16|2213.41|2212.91|2215.41|2214.91|2212.91|2212.41|1265
1676277600000|2023-02-13 08:40:00|2213.33|2212.83|2214.08|2213.58|2215.58|2215.08|2213.33|2212.83|683
1676277900000|2023-02-13 08:45:00|2213.83|2213.33|2214.83|2214.33|2215.45|2214.95|2213.08|2212.58|795
1676278200000|2023-02-13 08:50:00|2214.7|2214.2|2215.58|2215.08|2216.33|2215.83|2213.83|2213.33|649
1676278500000|2023-02-13 08:55:00|2215.7|2215.2|2215.58|2215.08|2216.7|2216.2|2214.95|2214.45|543
1676278800000|2023-02-13 09:00:00|2215.7|2215.2|2217.33|2216.83|2218.08|2217.58|2215.7|2215.2|10699
1676279100000|2023-02-13 09:05:00|2217.2|2216.7|2216.08|2215.58|2217.33|2216.83|2216.08|2215.58|505
1676279400000|2023-02-13 09:10:00|2216.2|2215.7|2217.33|2216.83|2218.33|2217.83|2216.2|2215.7|468
1676279700000|2023-02-13 09:15:00|2217.45|2216.95|2218.83|2218.33|2218.83|2218.33|2217.33|2216.83|762
1676280000000|2023-02-13 09:20:00|2219.08|2218.58|2220.83|2220.33|2220.83|2220.33|2218.83|2218.33|1749
1676280300000|2023-02-13 09:25:00|2220.7|2220.2|2219.33|2218.83|2220.7|2220.2|2218.83|2218.33|1415
1676280600000|2023-02-13 09:30:00|2219.08|2218.58|2218.58|2218.08|2220.45|2219.95|2218.58|2218.08|2267
1676280900000|2023-02-13 09:35:00|2218.83|2218.33|2219.58|2219.08|2220.08|2219.58|2217.58|2217.08|735
1676281200000|2023-02-13 09:40:00|2219.33|2218.83|2217.83|2217.33|2219.33|2218.83|2216.58|2216.08|8456
1676281500000|2023-02-13 09:45:00|2217.95|2217.45|2217.83|2217.33|2218.33|2217.83|2217.33|2216.83|784
1676281800000|2023-02-13 09:50:00|2217.58|2217.08|2217.83|2217.33|2217.83|2217.33|2216.58|2216.08|693
1676282100000|2023-02-13 09:55:00|2218.08|2217.58|2220.08|2219.58|2220.08|2219.58|2217.95|2217.45|1057
1676282400000|2023-02-13 10:00:00|2219.83|2219.33|2220.33|2219.83|2220.83|2220.33|2219.83|2219.33|457
1676282700000|2023-02-13 10:05:00|2220.45|2219.95|2220.58|2220.08|2220.95|2220.45|2220.33|2219.83|1423
1676283000000|2023-02-13 10:10:00|2220.83|2220.33|2218.58|2218.08|2220.83|2220.33|2218.58|2218.08|727
1676283300000|2023-02-13 10:15:00|2218.83|2218.33|2217.33|2216.83|2218.83|2218.33|2217.33|2216.83|850
1676283600000|2023-02-13 10:20:00|2217.58|2217.08|2218.2|2217.7|2218.33|2217.83|2217.08|2216.58|1577
1676283900000|2023-02-13 10:25:00|2218.33|2217.83|2218.2|2217.7|2219.08|2218.58|2217.33|2216.83|567
1676284200000|2023-02-13 10:30:00|2218.33|2217.83|2219.45|2218.95|2219.58|2219.08|2218.08|2217.58|976
1676284500000|2023-02-13 10:35:00|2219.58|2219.08|2220.08|2219.58|2220.08|2219.58|2219.08|2218.58|483
1676284800000|2023-02-13 10:40:00|2220.2|2219.7|2220.08|2219.58|2220.33|2219.83|2219.7|2219.2|492
1676285100000|2023-02-13 10:45:00|2220.33|2219.83|2220.33|2219.83|2220.58|2220.08|2219.33|2218.83|1323
1676285400000|2023-02-13 10:50:00|2220.08|2219.58|2220.33|2219.83|2220.58|2220.08|2219.83|2219.33|485
1676285700000|2023-02-13 10:55:00|2220.2|2219.7|2220.2|2219.7|2220.58|2220.08|2219.83|2219.33|2925
1676286000000|2023-02-13 11:00:00|2220.08|2219.58|2219.83|2219.33|2220.33|2219.83|2219.08|2218.58|994
1676286300000|2023-02-13 11:05:00|2219.58|2219.08|2219.58|2219.08|2220.33|2219.83|2219.2|2218.7|1257
1676286600000|2023-02-13 11:10:00|2219.7|2219.2|2219.08|2218.58|2219.83|2219.33|2219.08|2218.58|890
1676286900000|2023-02-13 11:15:00|2218.95|2218.45|2218.83|2218.33|2219.58|2219.08|2218.83|2218.33|5581
1676287200000|2023-02-13 11:20:00|2219.08|2218.58|2220.08|2219.58|2220.58|2220.08|2219.08|2218.58|1829
1676287500000|2023-02-13 11:25:00|2219.95|2219.45|2219.7|2219.2|2220.58|2220.08|2219.33|2218.83|1284
1676287800000|2023-02-13 11:30:00|2219.83|2219.33|2220.08|2219.58|2220.33|2219.83|2219.83|2219.33|442
1676288100000|2023-02-13 11:35:00|2219.95|2219.45|2219.33|2218.83|2220.08|2219.58|2219.08|2218.58|2627
1676288400000|2023-02-13 11:40:00|2219.2|2218.7|2219.33|2218.83|2219.83|2219.33|2218.83|2218.33|666
1676288700000|2023-02-13 11:45:00|2219.58|2219.08|2219.95|2219.45|2220.33|2219.83|2219.58|2219.08|486
1676289000000|2023-02-13 11:50:00|2220.08|2219.58|2220.33|2219.83|2220.33|2219.83|2219.58|2219.08|295
1676289300000|2023-02-13 11:55:00|2220.45|2219.95|2221.08|2220.58|2221.08|2220.58|2220.08|2219.58|610
1676289600000|2023-02-13 12:00:00|2220.83|2220.33|2221.83|2221.33|2221.83|2221.33|2220.58|2220.08|422
1676289900000|2023-02-13 12:05:00|2221.58|2221.08|2222.08|2221.58|2222.33|2221.83|2221.08|2220.58|740
1676290200000|2023-02-13 12:10:00|2221.83|2221.33|2223.33|2222.83|2223.83|2223.33|2221.83|2221.33|1267
1676290500000|2023-02-13 12:15:00|2223.2|2222.7|2223.58|2223.08|2223.83|2223.33|2222.58|2222.08|2857
1676290800000|2023-02-13 12:20:00|2223.83|2223.33|2225.33|2224.83|2225.58|2225.08|2223.58|2223.08|1501
1676291100000|2023-02-13 12:25:00|2225.45|2224.95|2226.08|2225.58|2226.58|2226.08|2225.08|2224.58|1031
1676291400000|2023-02-13 12:30:00|2226.33|2225.83|2226.33|2225.83|2227.08|2226.58|2226.33|2225.83|983
1676291700000|2023-02-13 12:35:00|2226.2|2225.7|2226.33|2225.83|2227.08|2226.58|2225.58|2225.08|1302
1676292000000|2023-02-13 12:40:00|2226.1|2225.6|2225.85|2225.35|2226.1|2225.6|2224.6|2224.1|2177
1676292300000|2023-02-13 12:45:00|2226.1|2225.6|2226.97|2226.47|2227.1|2226.6|2225.85|2225.35|501
1676292600000|2023-02-13 12:50:00|2227.1|2226.6|2227.6|2227.1|2227.85|2227.35|2226.35|2225.85|891
1676292900000|2023-02-13 12:55:00|2227.85|2227.35|2227.6|2227.1|2228.35|2227.85|2227.6|2227.1|712
1676293200000|2023-02-13 13:00:00|2227.35|2226.85|2227.6|2227.1|2227.6|2227.1|2227.1|2226.6|3643
1676293500000|2023-02-13 13:05:00|2227.35|2226.85|2227.6|2227.1|2227.6|2227.1|2226.85|2226.35|939
1676293800000|2023-02-13 13:10:00|2227.72|2227.22|2228.1|2227.6|2228.1|2227.6|2227.35|2226.85|542
1676294100000|2023-02-13 13:15:00|2227.85|2227.35|2227.1|2226.6|2228.35|2227.85|2226.6|2226.1|913
1676294400000|2023-02-13 13:20:00|2226.85|2226.35|2227.6|2227.1|2227.6|2227.1|2226.6|2226.1|428
1676294700000|2023-02-13 13:25:00|2227.47|2226.97|2227.1|2226.6|2227.85|2227.35|2226.85|2226.35|540
1676295000000|2023-02-13 13:30:00|2227.35|2226.85|2227.35|2226.85|2227.6|2227.1|2226.6|2226.1|534
1676295300000|2023-02-13 13:35:00|2227.6|2227.1|2227.1|2226.6|2227.85|2227.35|2227.1|2226.6|459
1676295600000|2023-02-13 13:40:00|2227.22|2226.72|2226.85|2226.35|2227.35|2226.85|2226.35|2225.85|402
1676295900000|2023-02-13 13:45:00|2226.6|2226.1|2224.1|2223.6|2226.6|2226.1|2224.1|2223.6|3720
1676296200000|2023-02-13 13:50:00|2224.22|2223.72|2224.97|2224.47|2225.35|2224.85|2224.22|2223.72|272
1676296500000|2023-02-13 13:55:00|2225.1|2224.6|2224.85|2224.35|2225.85|2225.35|2224.35|2223.85|412
1676296800000|2023-02-13 14:00:00|2224.72|2224.22|2225.47|2224.97|2225.85|2225.35|2224.6|2224.1|399
1676297100000|2023-02-13 14:05:00|2225.35|2224.85|2225.1|2224.6|2225.47|2224.97|2224.6|2224.1|19330
1676297400000|2023-02-13 14:10:00|2225.22|2224.72|2224.35|2223.85|2225.22|2224.72|2224.1|2223.6|2504
1676297700000|2023-02-13 14:15:00|2224.47|2223.97|2225.47|2224.97|2225.85|2225.35|2224.35|2223.85|452
1676298000000|2023-02-13 14:20:00|2225.35|2224.85|2225.6|2225.1|2226.35|2225.85|2225.35|2224.85|652
1676298300000|2023-02-13 14:25:00|2225.47|2224.97|2224.6|2224.1|2225.6|2225.1|2224.35|2223.85|2159
1676298600000|2023-02-13 14:30:00|2224.85|2224.35|2224.1|2223.6|2225.6|2225.1|2223.6|2223.1|1832
1676298900000|2023-02-13 14:35:00|2224.35|2223.85|2225.6|2225.1|2225.85|2225.35|2223.6|2223.1|676
1676299200000|2023-02-13 14:40:00|2225.72|2225.22|2226.35|2225.85|2227.1|2226.6|2225.1|2224.6|2215
1676299500000|2023-02-13 14:45:00|2226.6|2226.1|2227.35|2226.85|2227.35|2226.85|2225.85|2225.35|2275
1676299800000|2023-02-13 14:50:00|2227.6|2227.1|2228.47|2227.97|2228.85|2228.35|2227.35|2226.85|3495
1676300100000|2023-02-13 14:55:00|2228.6|2228.1|2229.85|2229.35|2230.35|2229.85|2228.6|2228.1|5998
1676300400000|2023-02-13 15:00:00|2229.6|2229.1|2227.85|2227.35|2230.85|2230.35|2227.6|2227.1|1632
1676300700000|2023-02-13 15:05:00|2227.6|2227.1|2228.35|2227.85|2228.35|2227.85|2226.6|2226.1|1598
1676301000000|2023-02-13 15:10:00|2228.62|2228.12|2228.12|2227.62|2228.62|2228.12|2227.37|2226.87|1221
1676301300000|2023-02-13 15:15:00|2228.37|2227.87|2228.62|2228.12|2228.87|2228.37|2227.12|2226.62|1354
1676301600000|2023-02-13 15:20:00|2228.74|2228.24|2228.87|2228.37|2229.37|2228.87|2228.12|2227.62|2299
1676301900000|2023-02-13 15:25:00|2229.12|2228.62|2230.37|2229.87|2230.37|2229.87|2228.87|2228.37|9145
1676302200000|2023-02-13 15:30:00|2230.62|2230.12|2230.37|2229.87|2230.87|2230.37|2229.87|2229.37|3454
1676302500000|2023-02-13 15:35:00|2230.49|2229.99|2230.37|2229.87|2231.37|2230.87|2229.62|2229.12|1141
1676302800000|2023-02-13 15:40:00|2230.49|2229.99|2230.37|2229.87|2230.87|2230.37|2230.12|2229.62|799
1676303100000|2023-02-13 15:45:00|2230.62|2230.12|2232.24|2231.74|2232.24|2231.74|2230.37|2229.87|1006
1676303400000|2023-02-13 15:50:00|2232.12|2231.62|2230.49|2229.99|2232.62|2232.12|2230.37|2229.87|2314
1676303700000|2023-02-13 15:55:00|2230.37|2229.87|2230.37|2229.87|2231.62|2231.12|2230.37|2229.87|1108
1676304000000|2023-02-13 16:00:00|2230.62|2230.12|2230.37|2229.87|2231.37|2230.87|2230.37|2229.87|1692
1676304300000|2023-02-13 16:05:00|2230.12|2229.62|2230.87|2230.37|2231.62|2231.12|2229.99|2229.49|887
1676304600000|2023-02-13 16:10:00|2230.62|2230.12|2232.12|2231.62|2232.12|2231.62|2230.37|2229.87|5096
1676304900000|2023-02-13 16:15:00|2231.99|2231.49|2232.62|2232.12|2233.12|2232.62|2231.87|2231.37|2452
1676305200000|2023-02-13 16:20:00|2232.37|2231.87|2234.87|2233.37|2235.74|2235.24|2231.87|2231.37|3581
1676305500000|2023-02-13 16:25:00|2234.89|2233.39|2234.84|2233.34|2234.89|2233.39|2234.42|2232.92|20830
1676305800000|2023-02-13 16:30:00|2234.85|2233.35|2231.69|2230.29|2234.85|2233.35|2231.57|2230.17|464
1676306100000|2023-02-13 16:35:00|2231.82|2230.42|2232.07|2230.67|2232.57|2231.17|2231.69|2230.29|126
1676306400000|2023-02-13 16:40:00|2232.57|2231.17|2235.44|2234.04|2235.44|2234.04|2232.44|2231.04|5163
1676306700000|2023-02-13 16:45:00|2235.69|2234.29|2235.82|2234.42|2236.32|2234.92|2234.94|2233.54|42
1676307000000|2023-02-13 16:50:00|2235.44|2234.04|2235.44|2234.04|2235.44|2234.04|2234.82|2233.42|46
1676307300000|2023-02-13 16:55:00|2235.57|2234.17|2234.37|2232.87|2235.57|2234.17|2234.07|2232.67|26
1676307600000|2023-02-13 17:00:00|2234.36|2232.86|2233.96|2232.46|2234.78|2233.28|2233.96|2232.46|1
1676307900000|2023-02-13 17:05:00|2233.95|2232.45|2234.78|2233.28|2234.8|2233.3|2233.95|2232.45|0
1676308200000|2023-02-13 17:10:00|2234.77|2233.27|2234.87|2233.37|2235.29|2233.79|2234.45|2232.95|0
1676308500000|2023-02-13 17:15:00|2234.46|2232.96|2234.88|2233.38|2234.9|2233.4|2234.45|2232.95|0
1676308800000|2023-02-13 17:20:00|2234.87|2233.37|2235.69|2234.19|2235.71|2234.21|2234.86|2233.36|0
1676309100000|2023-02-13 17:25:00|2235.28|2233.78|2235.27|2233.77|2235.28|2233.78|2234.84|2233.34|0
1676309400000|2023-02-13 17:30:00|2235.26|2233.76|2235.25|2233.75|2235.27|2233.77|2234.82|2233.32|0
1676309700000|2023-02-13 17:35:00|2235.24|2233.74|2235.27|2233.77|2235.27|2233.77|2235.24|2233.74|0
1676310000000|2023-02-13 17:40:00|2235.26|2233.76|2235.27|2233.77|2235.69|2234.19|2235.26|2233.76|0
1676310300000|2023-02-13 17:45:00|2235.68|2234.18|2235.69|2234.19|2235.71|2234.21|2235.27|2233.77|0
1676310600000|2023-02-13 17:50:00|2235.7|2234.2|2236.08|2234.58|2236.11|2234.61|2235.67|2234.17|0
1676310900000|2023-02-13 17:55:00|2236.07|2234.57|2235.64|2234.14|2236.08|2234.58|2235.22|2233.72|0
1676311200000|2023-02-13 18:00:00|2235.23|2233.73|2235.54|2234.04|2236.07|2234.57|2235.21|2233.71|0
1676311500000|2023-02-13 18:05:00|2235.55|2234.05|2234.71|2233.21|2235.55|2234.05|2234.7|2233.2|0
1676311800000|2023-02-13 18:10:00|2234.72|2233.22|2234.72|2233.22|2235.13|2233.63|2234.7|2233.2|0
1676312100000|2023-02-13 18:15:00|2234.73|2233.23|2235.16|2233.66|2235.17|2233.67|2234.72|2233.22|0
1676312400000|2023-02-13 18:20:00|2235.15|2233.65|2234.74|2233.24|2235.17|2233.67|2234.74|2233.24|0
1676312700000|2023-02-13 18:25:00|2234.75|2233.25|2236.02|2234.52|2236.03|2234.53|2234.74|2233.24|0
1676313000000|2023-02-13 18:30:00|2236.03|2234.53|2236.06|2234.56|2236.91|2235.41|2236.02|2234.52|0
1676313300000|2023-02-13 18:35:00|2236.05|2234.55|2236.45|2234.95|2236.46|2234.96|2236.03|2234.53|0
1676313600000|2023-02-13 18:40:00|2236.25|2234.75|2236|2234.5|2236.46|2234.96|2236|2234.5|0
1676313900000|2023-02-13 18:45:00|2236.01|2234.51|2236.44|2234.94|2236.85|2235.35|2235.59|2234.09|0
1676314200000|2023-02-13 18:50:00|2236.45|2234.95|2236.44|2234.94|2236.87|2235.37|2236.43|2234.93|0
1676314500000|2023-02-13 18:55:00|2236.85|2235.35|2237.29|2235.79|2237.29|2235.79|2236.85|2235.35|0
1676314800000|2023-02-13 19:00:00|2237.3|2235.8|2237.29|2235.79|2237.31|2235.81|2236.88|2235.38|0
1676315100000|2023-02-13 19:05:00|2237.09|2235.59|2236.44|2234.94|2237.3|2235.8|2236.44|2234.94|0
1676315400000|2023-02-13 19:10:00|2236.85|2235.35|2235.97|2234.47|2236.85|2235.35|2235.96|2234.46|0
1676315700000|2023-02-13 19:15:00|2235.98|2234.48|2235.98|2234.48|2236.42|2234.92|2235.96|2234.46|0
1676316000000|2023-02-13 19:20:00|2236.39|2234.89|2235.93|2234.43|2236.4|2234.9|2235.93|2234.43|0
1676316300000|2023-02-13 19:25:00|2235.92|2234.42|2235.48|2233.98|2235.93|2234.43|2235.06|2233.56|0
1676316600000|2023-02-13 19:30:00|2235.28|2233.78|2234.17|2232.67|2235.49|2233.99|2234.16|2232.66|0
1676316900000|2023-02-13 19:35:00|2234.18|2232.68|2235.01|2233.51|2235.45|2233.95|2234.17|2232.67|0
1676317200000|2023-02-13 19:40:00|2235|2233.5|2234.59|2233.09|2235|2233.5|2233.73|2232.23|0
1676317500000|2023-02-13 19:45:00|2235|2233.5|2233.74|2232.24|2235.01|2233.51|2233.73|2232.23|0
1676317800000|2023-02-13 19:50:00|2233.73|2232.23|2235.01|2233.51|2235.02|2233.52|2233.73|2232.23|0
1676318100000|2023-02-13 19:55:00|2235.02|2233.52|2235.44|2233.94|2235.44|2233.94|2234.59|2233.09|0
1676318400000|2023-02-13 20:00:00|2235.43|2233.93|2235|2233.5|2235.44|2233.94|2234.14|2232.64|0
1676318700000|2023-02-13 20:05:00|2234.99|2233.49|2235.46|2233.96|2235.47|2233.97|2234.6|2233.1|0
1676319000000|2023-02-13 20:10:00|2235.45|2233.95|2235.86|2234.36|2235.88|2234.38|2235.03|2233.53|0
1676319300000|2023-02-13 20:15:00|2235.85|2234.35|2236.28|2234.78|2236.29|2234.79|2235.43|2233.93|0
1676319600000|2023-02-13 20:20:00|2236.29|2234.79|2236.29|2234.79|2236.3|2234.8|2235.87|2234.37|0
1676319900000|2023-02-13 20:25:00|2236.3|2234.8|2236.7|2235.2|2236.71|2235.21|2236.28|2234.78|0
1676320200000|2023-02-13 20:30:00|2236.71|2235.21|2237.15|2235.65|2237.15|2235.65|2236.7|2235.2|0
1676320500000|2023-02-13 20:35:00|2237.14|2235.64|2237.94|2236.44|2238|2236.5|2237.14|2235.64|0
1676320800000|2023-02-13 20:40:00|2237.95|2236.45|2238.34|2236.84|2238.36|2236.86|2237.91|2236.41|0
1676321100000|2023-02-13 20:45:00|2238.33|2236.83|2237.93|2236.43|2238.34|2236.84|2237.49|2235.99|0
1676321400000|2023-02-13 20:50:00|2237.52|2236.02|2237.48|2235.98|2237.52|2236.02|2236.63|2235.13|0
1676321700000|2023-02-13 20:55:00|2237.49|2235.99|2237.96|2236.46|2237.96|2236.46|2237.48|2235.98|0
1676322000000|2023-02-13 21:00:00|2237.97|2236.47|2238.42|2236.92|2239.04|2237.54|2237.97|2236.47|0
1676322300000|2023-02-13 21:05:00|2238.43|2236.93|2238.59|2237.09|2238.97|2237.47|2238.43|2236.93|0
1676322600000|2023-02-13 21:10:00|2238.51|2237.01|2239.14|2237.64|2239.26|2237.76|2238.51|2237.01|0
1676322900000|2023-02-13 21:15:00|2239.13|2237.63|2238.68|2237.18|2239.26|2237.76|2238.68|2237.18|0
1676323200000|2023-02-13 21:20:00|2238.8|2237.3|2238.56|2237.06|2238.8|2237.3|2238.56|2237.06|0
1676323500000|2023-02-13 21:25:00|2238.48|2236.98|2238.65|2237.15|2238.77|2237.27|2238.48|2236.98|0
1676323800000|2023-02-13 21:30:00|2238.64|2237.14|2238.56|2237.06|2238.65|2237.15|2238.48|2236.98|0
1676324100000|2023-02-13 21:35:00|2238.52|2237.02|2238.77|2237.27|2238.77|2237.27|2238.48|2236.98|0
1676324400000|2023-02-13 21:40:00|2238.65|2237.15|2238.56|2237.06|2238.77|2237.27|2238.56|2237.06|0
1676324700000|2023-02-13 21:45:00|2238.48|2236.98|2238.56|2237.06|2238.65|2237.15|2238.39|2236.89|0
1676325000000|2023-02-13 21:50:00|2238.48|2236.98|2238.56|2237.06|2238.56|2237.06|2238.48|2236.98|0
1676325300000|2023-02-13 21:55:00|2238.48|2236.98|2238.73|2237.23|2238.81|2237.31|2238.48|2236.98|0
1676325600000|2023-02-13 22:00:00|2238.81|2237.31|2238.81|2237.31|2238.81|2237.31|2238.81|2237.31|0
1676325900000|2023-02-13 22:05:00|2238.77|2237.27|2238.81|2237.31|2238.85|2237.35|2238.77|2237.27|0
1676326200000|2023-02-13 22:10:00|2238.85|2237.35|2238.86|2237.36|2238.9|2237.4|2238.77|2237.27|0
1676326500000|2023-02-13 22:15:00|2238.85|2237.35|2238.9|2237.4|2238.9|2237.4|2238.81|2237.31|0
1676326800000|2023-02-13 22:20:00|2238.86|2237.36|2238.92|2237.42|2238.94|2237.44|2238.81|2237.31|0
1676327100000|2023-02-13 22:25:00|2238.88|2237.38|2238.99|2237.49|2238.99|2237.49|2238.87|2237.37|0
1676327400000|2023-02-13 22:30:00|2238.98|2237.48|2238.94|2237.44|2238.98|2237.48|2238.9|2237.4|0
1676327700000|2023-02-13 22:35:00|2238.9|2237.4|2238.86|2237.36|2238.9|2237.4|2238.86|2237.36|0
1676328000000|2023-02-13 22:40:00|2238.94|2237.44|2238.69|2237.19|2238.94|2237.44|2238.69|2237.19|0
1676328300000|2023-02-13 22:45:00|2238.73|2237.23|2238.78|2237.28|2238.78|2237.28|2238.73|2237.23|0
1676328600000|2023-02-13 22:50:00|2238.74|2237.24|2238.74|2237.24|2238.74|2237.24|2238.73|2237.23|0
1676328900000|2023-02-13 22:55:00|2238.78|2237.28|2238.78|2237.28|2238.9|2237.4|2238.78|2237.28|0
1676329200000|2023-02-13 23:00:00|2238.98|2237.48|2238.57|2237.07|2238.99|2237.49|2238.19|2236.69|0
1676329500000|2023-02-13 23:05:00|2238.56|2237.06|2238.4|2236.9|2238.56|2237.06|2238.31|2236.81|0
1676329800000|2023-02-13 23:10:00|2238.44|2236.94|2238.48|2236.98|2238.57|2237.07|2238.4|2236.9|0
1676330100000|2023-02-13 23:15:00|2238.52|2237.02|2238.65|2237.15|2238.65|2237.15|2238.4|2236.9|0
1676330400000|2023-02-13 23:20:00|2238.57|2237.07|2238.57|2237.07|2238.86|2237.36|2238.48|2236.98|0
1676330700000|2023-02-13 23:25:00|2238.56|2237.06|2238.57|2237.07|2238.57|2237.07|2238.4|2236.9|0
1676331000000|2023-02-13 23:30:00|2238.56|2237.06|2238.4|2236.9|2238.57|2237.07|2238.4|2236.9|0
1676331300000|2023-02-13 23:35:00|2238.48|2236.98|2238.4|2236.9|2238.48|2236.98|2238.1|2236.6|0
1676331600000|2023-02-13 23:40:00|2238.36|2236.86|2238.1|2236.6|2238.36|2236.86|2238.1|2236.6|0
1676331900000|2023-02-13 23:45:00|2238.11|2236.61|2238.31|2236.81|2238.4|2236.9|2238.1|2236.6|0
1676332200000|2023-02-13 23:50:00|2238.19|2236.69|2238.48|2236.98|2238.48|2236.98|2238.19|2236.69|0
1676332500000|2023-02-13 23:55:00|2238.4|2236.9|2238.4|2236.9|2238.65|2237.15|2238.19|2236.69|0
1676332800000|2023-02-14 00:00:00|2238.41|2236.91|2237.95|2236.45|2238.41|2236.91|2237.74|2236.24|0
1676333100000|2023-02-14 00:05:00|2237.94|2236.44|2237.74|2236.24|2237.94|2236.44|2237.65|2236.15|0
1676333400000|2023-02-14 00:10:00|2237.86|2236.36|2237.95|2236.45|2238.03|2236.53|2237.65|2236.15|0
1676333700000|2023-02-14 00:15:00|2237.94|2236.44|2235.17|2233.67|2237.99|2236.49|2235.17|2233.67|0
1676334000000|2023-02-14 00:20:00|2235.16|2233.66|2235.16|2233.66|2235.57|2234.07|2235.16|2233.66|0
1676334300000|2023-02-14 00:25:00|2234.75|2233.25|2235.16|2233.66|2235.16|2233.66|2234.75|2233.25|0
1676334600000|2023-02-14 00:30:00|2235.15|2233.65|2234.33|2232.83|2235.15|2233.65|2234.32|2232.82|0
1676334900000|2023-02-14 00:35:00|2234.74|2233.24|2234.73|2233.23|2234.74|2233.24|2234.72|2233.22|0
1676335200000|2023-02-14 00:40:00|2234.72|2233.22|2234.31|2232.81|2235.13|2233.63|2234.3|2232.8|0
1676335500000|2023-02-14 00:45:00|2234.3|2232.8|2235.14|2233.64|2235.15|2233.65|2234.3|2232.8|0
1676335800000|2023-02-14 00:50:00|2235.1|2233.6|2234.68|2233.18|2235.11|2233.61|2234.68|2233.18|0
1676336100000|2023-02-14 00:55:00|2234.67|2233.17|2235.1|2233.6|2235.1|2233.6|2234.27|2232.77|0
1676336400000|2023-02-14 01:00:00|2234.89|2233.39|2235.11|2233.61|2235.12|2233.62|2234.28|2232.78|0
1676336700000|2023-02-14 01:05:00|2234.7|2233.2|2234.28|2232.78|2235.11|2233.61|2234.28|2232.78|0
1676337000000|2023-02-14 01:10:00|2234.69|2233.19|2234.69|2233.19|2234.69|2233.19|2234.69|2233.19|0
1676337300000|2023-02-14 01:15:00|2234.68|2233.18|2234.68|2233.18|2234.68|2233.18|2234.26|2232.76|0
1676337600000|2023-02-14 01:20:00|2234.67|2233.17|2233.75|2232.25|2234.67|2233.17|2232.93|2231.43|0
1676337900000|2023-02-14 01:25:00|2233.34|2231.84|2233.34|2231.84|2233.75|2232.25|2232.93|2231.43|0
1676338200000|2023-02-14 01:30:00|2233.14|2231.64|2232.92|2231.42|2233.14|2231.64|2232.51|2231.01|0
1676338500000|2023-02-14 01:35:00|2232.51|2231.01|2232.93|2231.43|2232.93|2231.43|2232.51|2231.01|0
1676338800000|2023-02-14 01:40:00|2232.92|2231.42|2232.93|2231.43|2232.93|2231.43|2232.52|2231.02|0
1676339100000|2023-02-14 01:45:00|2232.92|2231.42|2232.52|2231.02|2232.94|2231.44|2232.52|2231.02|0
1676339400000|2023-02-14 01:50:00|2232.93|2231.43|2233.35|2231.85|2233.35|2231.85|2232.93|2231.43|0
1676339700000|2023-02-14 01:55:00|2233.36|2231.86|2232.94|2231.44|2233.36|2231.86|2232.94|2231.44|0
1676340000000|2023-02-14 02:00:00|2232.93|2231.43|2232.93|2231.43|2233.35|2231.85|2232.93|2231.43|0
1676340300000|2023-02-14 02:05:00|2232.94|2231.44|2233.35|2231.85|2233.36|2231.86|2232.93|2231.43|0
1676340600000|2023-02-14 02:10:00|2232.94|2231.44|2232.94|2231.44|2233.35|2231.85|2232.94|2231.44|0
1676340900000|2023-02-14 02:15:00|2233.34|2231.84|2232.92|2231.42|2233.35|2231.85|2232.92|2231.42|0
1676341200000|2023-02-14 02:20:00|2232.93|2231.43|2232.92|2231.42|2233.33|2231.83|2232.51|2231.01|0
1676341500000|2023-02-14 02:25:00|2232.93|2231.43|2233.34|2231.84|2233.34|2231.84|2232.92|2231.42|0
1676341800000|2023-02-14 02:30:00|2233.13|2231.63|2232.1|2230.6|2233.13|2231.63|2232.1|2230.6|0
1676342100000|2023-02-14 02:35:00|2232.51|2231.01|2232.1|2230.6|2232.51|2231.01|2232.1|2230.6|0
1676342400000|2023-02-14 02:40:00|2232.51|2231.01|2232.51|2231.01|2232.92|2231.42|2232.5|2231|0
1676342700000|2023-02-14 02:45:00|2232.5|2231|2232.5|2231|2232.51|2231.01|2232.09|2230.59|0
1676343000000|2023-02-14 02:50:00|2232.09|2230.59|2232.92|2231.42|2232.92|2231.42|2232.09|2230.59|0
1676343300000|2023-02-14 02:55:00|2232.93|2231.43|2232.93|2231.43|2232.93|2231.43|2232.52|2231.02|0
1676343600000|2023-02-14 03:00:00|2232.73|2231.23|2232.93|2231.43|2232.93|2231.43|2232.52|2231.02|0
1676343900000|2023-02-14 03:05:00|2232.94|2231.44|2232.53|2231.03|2232.94|2231.44|2232.52|2231.02|0
1676344200000|2023-02-14 03:10:00|2232.52|2231.02|2232.94|2231.44|2232.94|2231.44|2232.52|2231.02|0
1676344500000|2023-02-14 03:15:00|2232.93|2231.43|2232.93|2231.43|2232.93|2231.43|2232.52|2231.02|0
1676344800000|2023-02-14 03:20:00|2232.92|2231.42|2232.51|2231.01|2232.93|2231.43|2232.1|2230.6|0
1676345100000|2023-02-14 03:25:00|2232.31|2230.81|2232.3|2230.8|2232.51|2231.01|2232.09|2230.59|0
1676345400000|2023-02-14 03:30:00|2232.51|2231.01|2232.52|2231.02|2232.52|2231.02|2232.3|2230.8|0
1676345700000|2023-02-14 03:35:00|2232.53|2231.03|2232.93|2231.43|2232.93|2231.43|2232.53|2231.03|0
1676346300000|2023-02-14 03:45:00|2232.52|2231.02|2232.94|2231.44|2232.94|2231.44|2232.52|2231.02|0
1676346600000|2023-02-14 03:50:00|2233.35|2231.85|2233.35|2231.85|2233.36|2231.86|2232.94|2231.44|0
1676346900000|2023-02-14 03:55:00|2233.15|2231.65|2233.35|2231.85|2233.35|2231.85|2232.94|2231.44|0
1676347200000|2023-02-14 04:00:00|2233.15|2231.65|2232.94|2231.44|2233.36|2231.86|2232.93|2231.43|0
1676347500000|2023-02-14 04:05:00|2232.93|2231.43|2233.34|2231.84|2233.35|2231.85|2232.93|2231.43|0
1676347800000|2023-02-14 04:10:00|2233.14|2231.64|2233.34|2231.84|2233.35|2231.85|2232.93|2231.43|0
1676348100000|2023-02-14 04:15:00|2233.35|2231.85|2233.34|2231.84|2233.35|2231.85|2233.34|2231.84|0
1676348400000|2023-02-14 04:20:00|2233.35|2231.85|2233.76|2232.26|2233.76|2232.26|2233.34|2231.84|0
1676348700000|2023-02-14 04:25:00|2233.77|2232.27|2233.77|2232.27|2234.19|2232.69|2233.76|2232.26|0
1676349000000|2023-02-14 04:30:00|2233.76|2232.26|2233.76|2232.26|2233.76|2232.26|2233.76|2232.26|0
1676349300000|2023-02-14 04:35:00|2233.35|2231.85|2233.76|2232.26|2233.77|2232.27|2233.35|2231.85|0
1676349600000|2023-02-14 04:40:00|2233.77|2232.27|2233.76|2232.26|2233.77|2232.27|2233.76|2232.26|0
1676349900000|2023-02-14 04:45:00|2233.77|2232.27|2233.76|2232.26|2233.77|2232.27|2233.76|2232.26|0
1676350200000|2023-02-14 04:50:00|2233.77|2232.27|2233.76|2232.26|2233.77|2232.27|2233.35|2231.85|0
1676350500000|2023-02-14 04:55:00|2233.56|2232.06|2233.76|2232.26|2233.76|2232.26|2233.35|2231.85|0
1676350800000|2023-02-14 05:00:00|2233.75|2232.25|2233.76|2232.26|2233.76|2232.26|2233.35|2231.85|0
1676351100000|2023-02-14 05:05:00|2233.55|2232.05|2233.34|2231.84|2233.76|2232.26|2233.34|2231.84|0
1676351400000|2023-02-14 05:10:00|2232.93|2231.43|2233.33|2231.83|2233.33|2231.83|2232.92|2231.42|0
1676351700000|2023-02-14 05:15:00|2233.35|2231.85|2233.35|2231.85|2233.36|2231.86|2232.94|2231.44|0
1676352000000|2023-02-14 05:20:00|2233.15|2231.65|2232.94|2231.44|2233.36|2231.86|2232.94|2231.44|0
1676352300000|2023-02-14 05:25:00|2233.15|2231.65|2233.15|2231.65|2233.15|2231.65|2232.94|2231.44|0
1676352600000|2023-02-14 05:30:00|2232.94|2231.44|2233.36|2231.86|2233.36|2231.86|2232.94|2231.44|0
1676352900000|2023-02-14 05:35:00|2233.37|2231.87|2233.36|2231.86|2233.77|2232.27|2233.36|2231.86|0
1676353200000|2023-02-14 05:40:00|2233.35|2231.85|2233.29|2231.79|2233.36|2231.86|2233.29|2231.79|0
1676353500000|2023-02-14 05:45:00|2233.3|2231.8|2233.3|2231.8|2233.3|2231.8|2233.09|2231.59|0
1676353800000|2023-02-14 05:50:00|2233.29|2231.79|2233.29|2231.79|2233.3|2231.8|2233.29|2231.79|0
1676354100000|2023-02-14 05:55:00|2233.3|2231.8|2233.7|2232.2|2233.71|2232.21|2233.3|2231.8|0
1676354400000|2023-02-14 06:00:00|2233.5|2232|2233.28|2231.78|2233.71|2232.21|2233.28|2231.78|0
1676354700000|2023-02-14 06:05:00|2232.87|2231.37|2233.29|2231.79|2233.29|2231.79|2232.87|2231.37|0
1676355000000|2023-02-14 06:10:00|2233.28|2231.78|2233.73|2232.23|2233.73|2232.23|2232.89|2231.39|0
1676355300000|2023-02-14 06:15:00|2233.74|2232.24|2234.14|2232.64|2234.15|2232.65|2233.73|2232.23|0
1676355600000|2023-02-14 06:20:00|2234.15|2232.65|2234.56|2233.06|2234.57|2233.07|2234.14|2232.64|0
1676355900000|2023-02-14 06:25:00|2234.15|2232.65|2234.59|2233.09|2234.6|2233.1|2234.15|2232.65|0
1676356200000|2023-02-14 06:30:00|2234.18|2232.68|2234.18|2232.68|2234.59|2233.09|2233.77|2232.27|0
1676356500000|2023-02-14 06:35:00|2234.19|2232.69|2234.19|2232.69|2234.6|2233.1|2234.18|2232.68|0
1676357100000|2023-02-14 06:45:00|2233.78|2232.28|2233.78|2232.28|2233.78|2232.28|2233.77|2232.27|0
1676357400000|2023-02-14 06:50:00|2233.77|2232.27|2233.78|2232.28|2233.78|2232.28|2233.37|2231.87|0
1676357700000|2023-02-14 06:55:00|2233.77|2232.27|2233.36|2231.86|2233.77|2232.27|2233.35|2231.85|0
1676358000000|2023-02-14 07:00:00|2233.15|2231.65|2234.89|2233.39|2235.31|2233.81|2232.53|2231.03|0
1676358300000|2023-02-14 07:05:00|2234.9|2233.4|2233.66|2232.16|2234.91|2233.41|2233.66|2232.16|0
1676358600000|2023-02-14 07:10:00|2233.67|2232.17|2233.64|2232.14|2234.08|2232.58|2233.64|2232.14|0
1676358900000|2023-02-14 07:15:00|2233.63|2232.13|2234.46|2232.96|2234.46|2232.96|2233.22|2231.72|0
1676359200000|2023-02-14 07:20:00|2234.45|2232.95|2234.45|2232.95|2234.86|2233.36|2234.04|2232.54|0
1676359500000|2023-02-14 07:25:00|2234.46|2232.96|2234.88|2233.38|2234.88|2233.38|2234.45|2232.95|0
1676359800000|2023-02-14 07:30:00|2234.87|2233.37|2236.44|2235.04|2238.19|2236.79|2234.87|2233.37|50
1676360100000|2023-02-14 07:35:00|2236.57|2235.17|2237.44|2236.04|2238.57|2237.17|2236.44|2235.04|30
1676360400000|2023-02-14 07:40:00|2238.07|2236.67|2237.07|2235.67|2238.07|2236.67|2236.94|2235.54|2
1676360700000|2023-02-14 07:45:00|2237.19|2235.79|2237.44|2236.04|2237.44|2236.04|2237.19|2235.79|26
1676361000000|2023-02-14 07:50:00|2237.07|2235.67|2237.69|2236.29|2238.44|2237.04|2237.07|2235.67|68
1676361300000|2023-02-14 07:55:00|2237.74|2236.24|2238|2236.5|2238.4|2236.9|2236.92|2235.42|0
1676361600000|2023-02-14 08:00:00|2238.41|2236.91|2237.37|2236.87|2241.62|2241.12|2237.12|2236.62|6355
1676361900000|2023-02-14 08:05:00|2237.49|2236.99|2237.87|2237.37|2238.12|2237.62|2235.37|2234.87|4160
1676362200000|2023-02-14 08:10:00|2237.74|2237.24|2239.37|2238.87|2241.62|2241.12|2237.62|2237.12|2297
1676362500000|2023-02-14 08:15:00|2239.12|2238.62|2239.12|2238.62|2240.62|2240.12|2238.37|2237.87|2388
1676362800000|2023-02-14 08:20:00|2238.87|2238.37|2239.12|2238.62|2240.37|2239.87|2238.62|2238.12|831
1676363100000|2023-02-14 08:25:00|2238.87|2238.37|2239.62|2239.12|2240.62|2240.12|2238.62|2238.12|2318
1676363400000|2023-02-14 08:30:00|2239.12|2238.62|2240.87|2240.37|2240.87|2240.37|2238.87|2238.37|3288
1676363700000|2023-02-14 08:35:00|2241.12|2240.62|2240.62|2240.12|2242.37|2241.87|2239.87|2239.37|8057
1676364000000|2023-02-14 08:40:00|2240.37|2239.87|2240.37|2239.87|2241.62|2241.12|2239.87|2239.37|5363
1676364300000|2023-02-14 08:45:00|2240.49|2239.99|2241.12|2240.62|2241.74|2241.24|2240.37|2239.87|6356
1676364600000|2023-02-14 08:50:00|2240.87|2240.37|2240.24|2239.74|2241.62|2241.12|2239.87|2239.37|757
1676364900000|2023-02-14 08:55:00|2240.12|2239.62|2240.62|2240.12|2240.87|2240.37|2239.37|2238.87|2924
1676365200000|2023-02-14 09:00:00|2240.37|2239.87|2243.87|2243.37|2244.62|2244.12|2239.87|2239.37|3325
1676365500000|2023-02-14 09:05:00|2243.99|2243.49|2243.13|2242.63|2243.99|2243.49|2241.12|2240.62|10241
1676365800000|2023-02-14 09:10:00|2243|2242.5|2239.88|2239.38|2243|2242.5|2239.63|2239.13|969
1676366100000|2023-02-14 09:15:00|2239.75|2239.25|2241.63|2241.13|2242.13|2241.63|2239.63|2239.13|7836
1676366400000|2023-02-14 09:20:00|2241.88|2241.38|2242|2241.5|2242.63|2242.13|2241.63|2241.13|1645
1676366700000|2023-02-14 09:25:00|2241.88|2241.38|2242.88|2242.38|2243.38|2242.88|2241.63|2241.13|10516
1676367000000|2023-02-14 09:30:00|2243|2242.5|2243.88|2243.38|2244.13|2243.63|2242.25|2241.75|3892
1676367300000|2023-02-14 09:35:00|2243.75|2243.25|2245.63|2245.13|2245.63|2245.13|2243.63|2243.13|6161
1676367600000|2023-02-14 09:40:00|2245.38|2244.88|2246.38|2245.88|2246.38|2245.88|2244.88|2244.38|10476
1676367900000|2023-02-14 09:45:00|2246.13|2245.63|2246.38|2245.88|2246.63|2246.13|2245.25|2244.75|5291
1676368200000|2023-02-14 09:50:00|2246.25|2245.75|2246.5|2246|2246.88|2246.38|2245.38|2244.88|2174
1676368500000|2023-02-14 09:55:00|2246.63|2246.13|2246|2245.5|2247.13|2246.63|2245.75|2245.25|7257
1676368800000|2023-02-14 10:00:00|2246.13|2245.63|2245.38|2244.88|2246.13|2245.63|2244.38|2243.88|2782
1676369100000|2023-02-14 10:05:00|2245.5|2245|2246.88|2246.38|2247.13|2246.63|2245.13|2244.63|934
1676369400000|2023-02-14 10:10:00|2246.75|2246.25|2244.88|2244.38|2246.88|2246.38|2244.88|2244.38|839
1676369700000|2023-02-14 10:15:00|2245|2244.5|2244.88|2244.38|2245.63|2245.13|2244.63|2244.13|930
1676370000000|2023-02-14 10:20:00|2244.63|2244.13|2244.63|2244.13|2245.88|2245.38|2244.63|2244.13|837
1676370300000|2023-02-14 10:25:00|2244.5|2244|2246.63|2246.13|2246.88|2246.38|2244|2243.5|1668
1676370600000|2023-02-14 10:30:00|2246.5|2246|2246.88|2246.38|2247.38|2246.88|2246.13|2245.63|791
1676370900000|2023-02-14 10:35:00|2247|2246.5|2247.63|2247.13|2247.63|2247.13|2246.38|2245.88|5717
1676371200000|2023-02-14 10:40:00|2247.88|2247.38|2247.38|2246.88|2248.38|2247.88|2247.13|2246.63|856
1676371500000|2023-02-14 10:45:00|2247.5|2247|2248|2247.5|2248.88|2248.38|2247.38|2246.88|1736
1676371800000|2023-02-14 10:50:00|2248.13|2247.63|2247.63|2247.13|2248.63|2248.13|2247.38|2246.88|869
1676372100000|2023-02-14 10:55:00|2247.75|2247.25|2246.38|2245.88|2248|2247.5|2246.13|2245.63|956
1676372400000|2023-02-14 11:00:00|2246.5|2246|2248.38|2247.88|2248.88|2248.38|2246.5|2246|1187
1676372700000|2023-02-14 11:05:00|2248.5|2248|2247.75|2247.25|2248.88|2248.38|2247.63|2247.13|973
1676373000000|2023-02-14 11:10:00|2247.63|2247.13|2246.88|2246.38|2248.38|2247.88|2246.88|2246.38|2256
1676373300000|2023-02-14 11:15:00|2247.13|2246.63|2246.88|2246.38|2247.38|2246.88|2246.38|2245.88|986
1676373600000|2023-02-14 11:20:00|2247|2246.5|2246|2245.5|2247|2246.5|2245.63|2245.13|998
1676373900000|2023-02-14 11:25:00|2245.88|2245.38|2245.63|2245.13|2246.25|2245.75|2245.38|2244.88|967
1676374200000|2023-02-14 11:30:00|2245.38|2244.88|2245.88|2245.38|2247.25|2246.75|2245.38|2244.88|1789
1676374500000|2023-02-14 11:35:00|2246|2245.5|2247.25|2246.75|2247.25|2246.75|2245.63|2245.13|878
1676374800000|2023-02-14 11:40:00|2247.38|2246.88|2246.88|2246.38|2247.38|2246.88|2246.13|2245.63|693
1676375100000|2023-02-14 11:45:00|2246.75|2246.25|2246.13|2245.63|2246.88|2246.38|2245.63|2245.13|1265
1676375400000|2023-02-14 11:50:00|2246|2245.5|2245.88|2245.38|2246.13|2245.63|2245.63|2245.13|564
1676375700000|2023-02-14 11:55:00|2246.13|2245.63|2245.63|2245.13|2246.38|2245.88|2244.88|2244.38|562
1676376000000|2023-02-14 12:00:00|2245.38|2244.88|2247.13|2246.63|2247.38|2246.88|2245.38|2244.88|608
1676376300000|2023-02-14 12:05:00|2246.88|2246.38|2246.63|2246.13|2247.13|2246.63|2246.13|2245.63|600
1676376600000|2023-02-14 12:10:00|2246.38|2245.88|2246.13|2245.63|2246.63|2246.13|2245.63|2245.13|730
1676376900000|2023-02-14 12:15:00|2246.25|2245.75|2247|2246.5|2247.13|2246.63|2245.88|2245.38|1001
1676377200000|2023-02-14 12:20:00|2246.88|2246.38|2246.88|2246.38|2247.88|2247.38|2246.88|2246.38|3905
1676377500000|2023-02-14 12:25:00|2247|2246.5|2247.13|2246.63|2247.88|2247.38|2246.5|2246|5668
1676377800000|2023-02-14 12:30:00|2247.25|2246.75|2247.38|2246.88|2247.38|2246.88|2246|2245.5|1114
1676378100000|2023-02-14 12:35:00|2247.5|2247|2246.13|2245.63|2247.88|2247.38|2246|2245.5|1082
1676378400000|2023-02-14 12:40:00|2245.87|2245.37|2245.62|2245.12|2246.49|2245.99|2245.37|2244.87|5266
1676378700000|2023-02-14 12:45:00|2245.87|2245.37|2245.37|2244.87|2246.24|2245.74|2244.87|2244.37|1149
1676379000000|2023-02-14 12:50:00|2245.24|2244.74|2245.62|2245.12|2246.49|2245.99|2245.12|2244.62|1587
1676379300000|2023-02-14 12:55:00|2245.49|2244.99|2246.62|2246.12|2246.87|2246.37|2245.37|2244.87|1490
1676379600000|2023-02-14 13:00:00|2246.49|2245.99|2246.99|2246.49|2247.37|2246.87|2246.12|2245.62|717
1676379900000|2023-02-14 13:05:00|2246.87|2246.37|2247.24|2246.74|2247.87|2247.37|2246.87|2246.37|5091
1676380200000|2023-02-14 13:10:00|2247.37|2246.87|2248.87|2248.37|2248.87|2248.37|2246.37|2245.87|596
1676380500000|2023-02-14 13:15:00|2248.99|2248.49|2249.12|2248.62|2249.37|2248.87|2248.37|2247.87|19659
1676380800000|2023-02-14 13:20:00|2249.37|2248.87|2249.62|2249.12|2250.37|2249.87|2248.87|2248.37|1175
1676381100000|2023-02-14 13:25:00|2249.74|2249.24|2247.62|2247.12|2250.12|2249.62|2247.37|2246.87|1907
1676381400000|2023-02-14 13:30:00|2242.49|2241.99|2250.12|2249.62|2254.87|2254.37|2236.74|2236.24|5595
1676381700000|2023-02-14 13:35:00|2250.24|2249.74|2242.62|2242.12|2252.74|2252.24|2241.87|2241.37|5250
1676382000000|2023-02-14 13:40:00|2242.74|2242.24|2237.87|2237.37|2242.87|2242.37|2237.87|2237.37|3420
1676382300000|2023-02-14 13:45:00|2237.62|2237.12|2242.12|2241.62|2242.37|2241.87|2236.87|2236.37|3363
1676382600000|2023-02-14 13:50:00|2242.37|2241.87|2236.87|2236.37|2245.12|2244.62|2236.12|2235.62|4248
1676382900000|2023-02-14 13:55:00|2236.74|2236.24|2235.37|2234.87|2238.37|2237.87|2234.87|2234.37|1576
1676383200000|2023-02-14 14:00:00|2234.99|2234.49|2236.62|2236.12|2238.49|2237.99|2234.49|2233.99|6022
1676383500000|2023-02-14 14:05:00|2236.49|2235.99|2235.62|2235.12|2237.12|2236.62|2234.37|2233.87|1042
1676383800000|2023-02-14 14:10:00|2235.49|2234.99|2230.74|2230.24|2235.49|2234.99|2230.62|2230.12|4020
1676384100000|2023-02-14 14:15:00|2230.62|2230.12|2232.62|2232.12|2233.12|2232.62|2229.74|2229.24|3412
1676384400000|2023-02-14 14:20:00|2232.49|2231.99|2230.87|2230.37|2233.74|2233.24|2230.24|2229.74|1546
1676384700000|2023-02-14 14:25:00|2230.74|2230.24|2229.12|2228.62|2232.12|2231.62|2228.87|2228.37|1225
1676385000000|2023-02-14 14:30:00|2229.37|2228.87|2231.49|2230.99|2231.62|2231.12|2227.62|2227.12|2497
1676385300000|2023-02-14 14:35:00|2231.62|2231.12|2234.12|2233.62|2234.37|2233.87|2230.12|2229.62|2279
1676385600000|2023-02-14 14:40:00|2234.37|2233.87|2234.87|2234.37|2235.62|2235.12|2232.24|2231.74|2060
1676385900000|2023-02-14 14:45:00|2234.99|2234.49|2237.62|2237.12|2239.37|2238.87|2234.87|2234.37|5468
1676386200000|2023-02-14 14:50:00|2237.87|2237.37|2237.87|2237.37|2239.62|2239.12|2236.74|2236.24|1483
1676386500000|2023-02-14 14:55:00|2238.12|2237.62|2242.62|2242.12|2242.87|2242.37|2238.12|2237.62|2316
1676386800000|2023-02-14 15:00:00|2243.12|2242.62|2243.87|2243.37|2245.37|2244.87|2241.62|2241.12|2391
1676387100000|2023-02-14 15:05:00|2244.12|2243.62|2244.62|2244.12|2246.12|2245.62|2243.62|2243.12|1516
1676387400000|2023-02-14 15:10:00|2244.33|2243.83|2242.83|2242.33|2247.58|2247.08|2242.58|2242.08|7216
1676387700000|2023-02-14 15:15:00|2242.58|2242.08|2242.33|2241.83|2244.33|2243.83|2241.7|2241.2|1992
1676388000000|2023-02-14 15:20:00|2242.58|2242.08|2243.08|2242.58|2244.45|2243.95|2242.58|2242.08|2833
1676388300000|2023-02-14 15:25:00|2242.83|2242.33|2239.33|2238.83|2243.58|2243.08|2239.33|2238.83|3113
1676388600000|2023-02-14 15:30:00|2239.45|2238.95|2236.83|2236.33|2239.83|2239.33|2235.58|2235.08|3350
1676388900000|2023-02-14 15:35:00|2237.08|2236.58|2228.33|2227.83|2237.08|2236.58|2227.83|2227.33|3907
1676389200000|2023-02-14 15:40:00|2228.2|2227.7|2229.33|2228.83|2229.33|2228.83|2226.08|2225.58|3624
1676389500000|2023-02-14 15:45:00|2229.45|2228.95|2230.08|2229.58|2230.08|2229.58|2224.45|2223.95|2854
1676389800000|2023-02-14 15:50:00|2230.33|2229.83|2227.83|2227.33|2230.33|2229.83|2226.33|2225.83|2537
1676390100000|2023-02-14 15:55:00|2228.08|2227.58|2228.7|2228.2|2229.83|2229.33|2226.83|2226.33|4417
1676390400000|2023-02-14 16:00:00|2228.95|2228.45|2229.58|2229.08|2230.83|2230.33|2227.83|2227.33|3497
1676390700000|2023-02-14 16:05:00|2229.83|2229.33|2231.33|2230.83|2232.83|2232.33|2229.33|2228.83|1815
1676391000000|2023-02-14 16:10:00|2231.83|2231.33|2231.58|2231.08|2232.33|2231.83|2231.08|2230.58|4579
1676391300000|2023-02-14 16:15:00|2231.83|2231.33|2233.08|2232.58|2233.58|2233.08|2230.33|2229.83|3029
1676391600000|2023-02-14 16:20:00|2233.33|2232.83|2233.38|2231.88|2233.83|2233.33|2232.33|2231.83|2788
1676391900000|2023-02-14 16:25:00|2233.39|2231.89|2228.83|2227.33|2233.39|2231.89|2227.86|2226.36|8665
1676392200000|2023-02-14 16:30:00|2228.81|2227.31|2225.65|2224.25|2229.53|2228.13|2225.53|2224.13|9577
1676392500000|2023-02-14 16:35:00|2225.53|2224.13|2224.53|2223.13|2226.03|2224.63|2224.4|2223|75
1676392800000|2023-02-14 16:40:00|2224.4|2223|2223.65|2222.25|2224.4|2223|2223.15|2221.75|10063
1676393100000|2023-02-14 16:45:00|2223.78|2222.38|2224.4|2223|2224.65|2223.25|2223.53|2222.13|12
1676393400000|2023-02-14 16:50:00|2224.28|2222.88|2223.4|2222|2225.15|2223.75|2222.53|2221.13|119
1676393700000|2023-02-14 16:55:00|2223.53|2222.13|2224.4|2222.9|2224.78|2223.38|2223.53|2222.13|3
1676394000000|2023-02-14 17:00:00|2224.39|2222.89|2226.05|2224.55|2226.07|2224.57|2223.97|2222.47|0
1676394300000|2023-02-14 17:05:00|2226.06|2224.56|2226.13|2224.63|2226.48|2224.98|2225.22|2223.72|0
1676394600000|2023-02-14 17:10:00|2226.12|2224.62|2227.85|2226.35|2228.25|2226.75|2226.12|2224.62|0
1676394900000|2023-02-14 17:15:00|2227.86|2226.36|2227.11|2225.61|2227.86|2226.36|2226.61|2225.11|0
1676395200000|2023-02-14 17:20:00|2227.1|2225.6|2227.19|2225.69|2228.38|2226.88|2227.07|2225.57|0
1676395500000|2023-02-14 17:25:00|2227.2|2225.7|2227.59|2226.09|2228.49|2226.99|2227.19|2225.69|0
1676395800000|2023-02-14 17:30:00|2227.58|2226.08|2229.27|2227.77|2229.27|2227.77|2227.16|2225.66|0
1676396100000|2023-02-14 17:35:00|2228.86|2227.36|2228|2226.5|2228.86|2227.36|2227.57|2226.07|0
1676396400000|2023-02-14 17:40:00|2227.99|2226.49|2228.41|2226.91|2229.27|2227.77|2227.99|2226.49|0
1676396700000|2023-02-14 17:45:00|2228.4|2226.9|2228.43|2226.93|2229.26|2227.76|2227.98|2226.48|0
1676397000000|2023-02-14 17:50:00|2228.42|2226.92|2228.31|2226.81|2228.74|2227.24|2227.47|2225.97|0
1676397300000|2023-02-14 17:55:00|2228.32|2226.82|2229.18|2227.68|2230.02|2228.52|2228.31|2226.81|0
1676397600000|2023-02-14 18:00:00|2229.19|2227.69|2232.22|2230.72|2233.07|2231.57|2228.77|2227.27|0
1676397900000|2023-02-14 18:05:00|2232.23|2230.73|2231.8|2230.3|2233.49|2231.99|2231.8|2230.3|0
1676398200000|2023-02-14 18:10:00|2231.81|2230.31|2232.65|2231.15|2233.11|2231.61|2231.08|2229.58|0
1676398500000|2023-02-14 18:15:00|2232.66|2231.16|2232.74|2231.24|2234.03|2232.53|2232.23|2230.73|0
1676398800000|2023-02-14 18:20:00|2232.75|2231.25|2231.97|2230.47|2233.17|2231.67|2231.54|2230.04|0
1676399100000|2023-02-14 18:25:00|2231.96|2230.46|2232.36|2230.86|2232.79|2231.29|2231.52|2230.02|0
1676399400000|2023-02-14 18:30:00|2232.37|2230.87|2232.8|2231.3|2233.21|2231.71|2232.36|2230.86|0
1676399700000|2023-02-14 18:35:00|2232.79|2231.29|2232.76|2231.26|2233.23|2231.73|2231.94|2230.44|0
1676400000000|2023-02-14 18:40:00|2232.77|2231.27|2231.05|2229.55|2232.78|2231.28|2231.04|2229.54|0
1676400300000|2023-02-14 18:45:00|2231.45|2229.95|2232.74|2231.24|2233.16|2231.66|2231.45|2229.95|0
1676400600000|2023-02-14 18:50:00|2233.15|2231.65|2233.19|2231.69|2233.58|2232.08|2232.72|2231.22|0
1676400900000|2023-02-14 18:55:00|2233.2|2231.7|2233.18|2231.68|2234.04|2232.54|2232.74|2231.24|0
1676401200000|2023-02-14 19:00:00|2233.19|2231.69|2234.01|2232.51|2234.46|2232.96|2232.33|2230.83|0
1676401500000|2023-02-14 19:05:00|2233.6|2232.1|2231.83|2230.33|2234.01|2232.51|2230.57|2229.07|0
1676401800000|2023-02-14 19:10:00|2231.84|2230.34|2232.68|2231.18|2233.1|2231.6|2231.84|2230.34|0
1676402100000|2023-02-14 19:15:00|2232.69|2231.19|2233.96|2232.46|2234.39|2232.89|2232.68|2231.18|0
1676402400000|2023-02-14 19:20:00|2233.97|2232.47|2233.54|2232.04|2233.99|2232.49|2233.1|2231.6|0
1676402700000|2023-02-14 19:25:00|2233.55|2232.05|2233.45|2231.95|2233.55|2232.05|2232.62|2231.12|0
1676403000000|2023-02-14 19:30:00|2233.46|2231.96|2235.17|2233.67|2235.17|2233.67|2233.45|2231.95|0
1676403300000|2023-02-14 19:35:00|2235.18|2233.68|2235.47|2233.97|2236.01|2234.51|2235.05|2233.55|0
1676403600000|2023-02-14 19:40:00|2235.48|2233.98|2235.36|2233.86|2235.91|2234.41|2235.35|2233.85|0
1676403900000|2023-02-14 19:45:00|2235.35|2233.85|2235.77|2234.27|2235.79|2234.29|2234.93|2233.43|0
1676404200000|2023-02-14 19:50:00|2235.57|2234.07|2234.93|2233.43|2235.8|2234.3|2234.5|2233|0
1676404500000|2023-02-14 19:55:00|2234.92|2233.42|2234.93|2233.43|2235.37|2233.87|2234.5|2233|0
1676404800000|2023-02-14 20:00:00|2235.34|2233.84|2234.9|2233.4|2235.78|2234.28|2234.48|2232.98|0
1676405100000|2023-02-14 20:05:00|2234.89|2233.39|2234.67|2233.17|2235.31|2233.81|2234.46|2232.96|0
1676405400000|2023-02-14 20:10:00|2234.47|2232.97|2234.89|2233.39|2235.31|2233.81|2233.6|2232.1|0
1676405700000|2023-02-14 20:15:00|2234.48|2232.98|2235.3|2233.8|2235.72|2234.22|2234.45|2232.95|0
1676406000000|2023-02-14 20:20:00|2235.29|2233.79|2235.86|2234.36|2235.86|2234.36|2235.29|2233.79|0
1676406300000|2023-02-14 20:25:00|2235.85|2234.35|2235.42|2233.92|2235.87|2234.37|2235.41|2233.91|0
1676406600000|2023-02-14 20:30:00|2235.41|2233.91|2235.83|2234.33|2236.26|2234.76|2234.98|2233.48|0
1676406900000|2023-02-14 20:35:00|2236.24|2234.74|2236.27|2234.77|2236.69|2235.19|2235.81|2234.31|0
1676407200000|2023-02-14 20:40:00|2236.26|2234.76|2237.1|2235.6|2237.11|2235.61|2235.85|2234.35|0
1676407500000|2023-02-14 20:45:00|2237.09|2235.59|2237.13|2235.63|2237.54|2236.04|2236.67|2235.17|0
1676407800000|2023-02-14 20:50:00|2237.09|2235.59|2237.12|2235.62|2237.12|2235.62|2236.25|2234.75|0
1676408100000|2023-02-14 20:55:00|2237.13|2235.63|2235.81|2234.31|2237.55|2236.05|2235.79|2234.29|0
1676408400000|2023-02-14 21:00:00|2236.33|2234.83|2234.24|2232.74|2236.42|2234.92|2234.15|2232.65|0
1676408700000|2023-02-14 21:05:00|2234.15|2232.65|2233.86|2232.36|2234.49|2232.99|2233.78|2232.28|0
1676409000000|2023-02-14 21:10:00|2233.95|2232.45|2235.16|2233.66|2235.33|2233.83|2233.78|2232.28|0
1676409300000|2023-02-14 21:15:00|2235.04|2233.54|2234.7|2233.2|2235.04|2233.54|2234.24|2232.74|0
1676409600000|2023-02-14 21:20:00|2234.78|2233.28|2234.49|2232.99|2234.78|2233.28|2234.45|2232.95|0
1676409900000|2023-02-14 21:25:00|2234.41|2232.91|2234.41|2232.91|2234.62|2233.12|2234.32|2232.82|0
1676410200000|2023-02-14 21:30:00|2234.4|2232.9|2234.41|2232.91|2234.74|2233.24|2234.32|2232.82|0
1676410500000|2023-02-14 21:35:00|2234.49|2232.99|2234.26|2232.76|2234.49|2232.99|2234.15|2232.65|0
1676410800000|2023-02-14 21:40:00|2234.18|2232.68|2234.18|2232.68|2234.26|2232.76|2234.09|2232.59|0
1676411100000|2023-02-14 21:45:00|2234.26|2232.76|2234.64|2233.14|2234.72|2233.22|2234.26|2232.76|0
1676411400000|2023-02-14 21:50:00|2234.56|2233.06|2234.56|2233.06|2234.64|2233.14|2234.35|2232.85|0
1676411700000|2023-02-14 21:55:00|2234.6|2233.1|2234.3|2232.8|2234.72|2233.22|2234.22|2232.72|0
1676412000000|2023-02-14 22:00:00|2234.31|2232.81|2234.43|2232.93|2234.43|2232.93|2234.3|2232.8|0
1676412300000|2023-02-14 22:05:00|2234.39|2232.89|2234.47|2232.97|2234.47|2232.97|2234.3|2232.8|0
1676412600000|2023-02-14 22:10:00|2234.39|2232.89|2234.39|2232.89|2234.43|2232.93|2234.3|2232.8|0
1676412900000|2023-02-14 22:15:00|2234.43|2232.93|2234.43|2232.93|2234.43|2232.93|2234.39|2232.89|0
1676413200000|2023-02-14 22:20:00|2234.39|2232.89|2234.39|2232.89|2234.39|2232.89|2234.39|2232.89|0
1676413500000|2023-02-14 22:25:00|2234.35|2232.85|2234.39|2232.89|2234.43|2232.93|2234.35|2232.85|0
1676413800000|2023-02-14 22:30:00|2234.35|2232.85|2234.35|2232.85|2234.35|2232.85|2234.35|2232.85|0
1676414100000|2023-02-14 22:35:00|2234.39|2232.89|2234.43|2232.93|2234.43|2232.93|2234.35|2232.85|0
1676414400000|2023-02-14 22:40:00|2234.47|2232.97|2234.47|2232.97|2234.47|2232.97|2234.43|2232.93|0
1676414700000|2023-02-14 22:45:00|2234.43|2232.93|2234.43|2232.93|2234.47|2232.97|2234.39|2232.89|0
1676415000000|2023-02-14 22:50:00|2234.39|2232.89|2234.26|2232.76|2234.39|2232.89|2234.26|2232.76|0
1676415300000|2023-02-14 22:55:00|2234.3|2232.8|2234.35|2232.85|2234.39|2232.89|2234.26|2232.76|0
1676415600000|2023-02-14 23:00:00|2234.39|2232.89|2233.43|2231.93|2234.77|2233.27|2233.34|2231.84|0
1676415900000|2023-02-14 23:05:00|2233.63|2232.13|2233.72|2232.22|2233.8|2232.3|2233.26|2231.76|0
1676416200000|2023-02-14 23:10:00|2233.71|2232.21|2233.17|2231.67|2233.72|2232.22|2232.96|2231.46|0
1676416500000|2023-02-14 23:15:00|2233.21|2231.71|2233.05|2231.55|2233.34|2231.84|2232.71|2231.21|0
1676416800000|2023-02-14 23:20:00|2233.17|2231.67|2233.63|2232.13|2233.89|2232.39|2233.05|2231.55|0
1676417100000|2023-02-14 23:25:00|2233.64|2232.14|2233.72|2232.22|2233.89|2232.39|2233.51|2232.01|0
1676417400000|2023-02-14 23:30:00|2233.89|2232.39|2234.26|2232.76|2234.43|2232.93|2233.72|2232.22|0
1676417700000|2023-02-14 23:35:00|2234.27|2232.77|2234.09|2232.59|2234.47|2232.97|2234.09|2232.59|0
1676418000000|2023-02-14 23:40:00|2234.1|2232.6|2234.26|2232.76|2234.35|2232.85|2234.01|2232.51|0
1676418300000|2023-02-14 23:45:00|2234.18|2232.68|2233.8|2232.3|2234.35|2232.85|2233.8|2232.3|0
1676418600000|2023-02-14 23:50:00|2233.89|2232.39|2233.63|2232.13|2233.89|2232.39|2233.51|2232.01|0
1676418900000|2023-02-14 23:55:00|2233.51|2232.01|2233.63|2232.13|2233.72|2232.22|2233.43|2231.93|0
1676419200000|2023-02-15 00:00:00|2233.51|2232.01|2232.77|2231.27|2233.63|2232.13|2232.31|2230.81|0
1676419500000|2023-02-15 00:05:00|2232.76|2231.26|2232.48|2230.98|2232.85|2231.35|2232.48|2230.98|0
1676419800000|2023-02-15 00:10:00|2232.52|2231.02|2232.17|2230.67|2232.8|2231.3|2232.04|2230.54|0
1676420100000|2023-02-15 00:15:00|2232.25|2230.75|2229.95|2228.45|2232.25|2230.75|2229.12|2227.62|0
1676420400000|2023-02-15 00:20:00|2229.94|2228.44|2230.16|2228.66|2230.36|2228.86|2229.54|2228.04|0
1676420700000|2023-02-15 00:25:00|2230.36|2228.86|2230.37|2228.87|2230.78|2229.28|2229.95|2228.45|0
1676421000000|2023-02-15 00:30:00|2230.36|2228.86|2229.54|2228.04|2230.77|2229.27|2229.13|2227.63|0
1676421300000|2023-02-15 00:35:00|2229.74|2228.24|2230.34|2228.84|2230.35|2228.85|2229.74|2228.24|0
1676421600000|2023-02-15 00:40:00|2230.35|2228.85|2229.52|2228.02|2230.35|2228.85|2229.52|2228.02|0
1676421900000|2023-02-15 00:45:00|2229.53|2228.03|2229.93|2228.43|2229.94|2228.44|2229.52|2228.02|0
1676422200000|2023-02-15 00:50:00|2230.34|2228.84|2230.34|2228.84|2230.34|2228.84|2230.14|2228.64|0
1676422500000|2023-02-15 00:55:00|2229.94|2228.44|2229.93|2228.43|2229.94|2228.44|2229.93|2228.43|0
1676422800000|2023-02-15 01:00:00|2229.92|2228.42|2230.34|2228.84|2230.34|2228.84|2229.51|2228.01|0
1676423100000|2023-02-15 01:05:00|2230.35|2228.85|2230.77|2229.27|2231.17|2229.67|2230.34|2228.84|0
1676423400000|2023-02-15 01:10:00|2230.76|2229.26|2230.36|2228.86|2230.76|2229.26|2230.35|2228.85|0
1676423700000|2023-02-15 01:15:00|2229.95|2228.45|2230.36|2228.86|2230.36|2228.86|2229.54|2228.04|0
1676424000000|2023-02-15 01:20:00|2230.37|2228.87|2229.95|2228.45|2230.78|2229.28|2229.95|2228.45|0
1676424300000|2023-02-15 01:25:00|2229.54|2228.04|2229.95|2228.45|2229.96|2228.46|2229.54|2228.04|0
1676424600000|2023-02-15 01:30:00|2229.54|2228.04|2229.54|2228.04|2230.36|2228.86|2229.13|2227.63|0
1676424900000|2023-02-15 01:35:00|2229.14|2227.64|2229.13|2227.63|2229.95|2228.45|2229.13|2227.63|0
1676425200000|2023-02-15 01:40:00|2229.53|2228.03|2229.53|2228.03|2229.54|2228.04|2229.12|2227.62|0
1676425500000|2023-02-15 01:45:00|2229.13|2227.63|2229.53|2228.03|2229.53|2228.03|2229.12|2227.62|0
1676425800000|2023-02-15 01:50:00|2229.54|2228.04|2229.12|2227.62|2229.54|2228.04|2228.71|2227.21|0
1676426100000|2023-02-15 01:55:00|2228.92|2227.42|2227.88|2226.38|2229.12|2227.62|2227.87|2226.37|0
1676426400000|2023-02-15 02:00:00|2227.87|2226.37|2227.86|2226.36|2228.28|2226.78|2227.47|2225.97|0
1676426700000|2023-02-15 02:05:00|2227.85|2226.35|2227.86|2226.36|2228.27|2226.77|2227.85|2226.35|0
1676427000000|2023-02-15 02:10:00|2227.66|2226.16|2227.01|2225.51|2227.85|2226.35|2227.01|2225.51|0
1676427300000|2023-02-15 02:15:00|2226.61|2225.11|2224.98|2223.48|2226.61|2225.11|2224.97|2223.47|0
1676427600000|2023-02-15 02:20:00|2224.97|2223.47|2224.57|2223.07|2224.98|2223.48|2223.75|2222.25|0
1676427900000|2023-02-15 02:25:00|2224.78|2223.28|2224.18|2222.68|2224.99|2223.49|2224.18|2222.68|0
1676428200000|2023-02-15 02:30:00|2224.17|2222.67|2224.58|2223.08|2224.58|2223.08|2223.77|2222.27|0
1676428500000|2023-02-15 02:35:00|2224.57|2223.07|2224.58|2223.08|2224.58|2223.08|2223.75|2222.25|0
1676428800000|2023-02-15 02:40:00|2224.38|2222.88|2224.18|2222.68|2224.59|2223.09|2224.17|2222.67|0
1676429100000|2023-02-15 02:45:00|2224.17|2222.67|2224.16|2222.66|2224.18|2222.68|2223.76|2222.26|0
1676429400000|2023-02-15 02:50:00|2224.57|2223.07|2224.79|2223.29|2224.99|2223.49|2224.16|2222.66|0
1676429700000|2023-02-15 02:55:00|2224.59|2223.09|2224.16|2222.66|2225|2223.5|2224.16|2222.66|0
1676430000000|2023-02-15 03:00:00|2223.95|2222.45|2224.17|2222.67|2224.17|2222.67|2223.95|2222.45|0
1676430300000|2023-02-15 03:05:00|2224.16|2222.66|2224.16|2222.66|2224.58|2223.08|2223.32|2221.82|0
1676430600000|2023-02-15 03:10:00|2224.17|2222.67|2225|2223.5|2225.01|2223.51|2224.16|2222.66|0
1676430900000|2023-02-15 03:15:00|2224.8|2223.3|2225.82|2224.32|2226.23|2224.73|2224.6|2223.1|0
1676431200000|2023-02-15 03:20:00|2225.81|2224.31|2225.4|2223.9|2225.82|2224.32|2224.99|2223.49|0
1676431500000|2023-02-15 03:25:00|2225.2|2223.7|2225.41|2223.91|2225.41|2223.91|2224.99|2223.49|0
1676431800000|2023-02-15 03:30:00|2225.2|2223.7|2224.59|2223.09|2225.42|2223.92|2224.59|2223.09|0
1676432100000|2023-02-15 03:35:00|2224.79|2223.29|2224.59|2223.09|2224.99|2223.49|2224.58|2223.08|0
1676432400000|2023-02-15 03:40:00|2225|2223.5|2224.17|2222.67|2225.01|2223.51|2224.17|2222.67|0
1676432700000|2023-02-15 03:45:00|2224.18|2222.68|2224.61|2223.11|2224.61|2223.11|2224.17|2222.67|0
1676433000000|2023-02-15 03:50:00|2224.62|2223.12|2225.44|2223.94|2225.44|2223.94|2224.62|2223.12|0
1676433300000|2023-02-15 03:55:00|2225.43|2223.93|2225.43|2223.93|2225.85|2224.35|2225.03|2223.53|0
1676433600000|2023-02-15 04:00:00|2225.44|2223.94|2225.02|2223.52|2225.44|2223.94|2225.02|2223.52|0
1676433900000|2023-02-15 04:05:00|2225.43|2223.93|2225.43|2223.93|2225.84|2224.34|2225.02|2223.52|0
1676434200000|2023-02-15 04:10:00|2225.42|2223.92|2225.43|2223.93|2225.43|2223.93|2225.02|2223.52|0
1676434500000|2023-02-15 04:15:00|2225.44|2223.94|2225.03|2223.53|2225.44|2223.94|2225.03|2223.53|0
1676434800000|2023-02-15 04:20:00|2225.44|2223.94|2225.44|2223.94|2225.44|2223.94|2225.03|2223.53|0
1676435100000|2023-02-15 04:25:00|2225.23|2223.73|2225.43|2223.93|2225.44|2223.94|2225.03|2223.53|0
1676435400000|2023-02-15 04:30:00|2225.44|2223.94|2225.44|2223.94|2225.44|2223.94|2225.43|2223.93|0
1676435700000|2023-02-15 04:35:00|2225.84|2224.34|2226.26|2224.76|2226.47|2224.97|2225.84|2224.34|0
1676436000000|2023-02-15 04:40:00|2226.25|2224.75|2225.85|2224.35|2226.25|2224.75|2225.84|2224.34|0
1676436300000|2023-02-15 04:45:00|2225.84|2224.34|2225.03|2223.53|2225.85|2224.35|2225.03|2223.53|0
1676436600000|2023-02-15 04:50:00|2225.44|2223.94|2225.45|2223.95|2225.45|2223.95|2225.44|2223.94|0
1676436900000|2023-02-15 04:55:00|2225.44|2223.94|2225.85|2224.35|2225.85|2224.35|2225.03|2223.53|0
1676437200000|2023-02-15 05:00:00|2225.65|2224.15|2226.06|2224.56|2226.26|2224.76|2225.44|2223.94|0
1676437500000|2023-02-15 05:05:00|2226.26|2224.76|2225.86|2224.36|2226.28|2224.78|2225.85|2224.35|0
1676437800000|2023-02-15 05:10:00|2225.85|2224.35|2225.85|2224.35|2225.86|2224.36|2225.85|2224.35|0
1676438100000|2023-02-15 05:15:00|2225.44|2223.94|2224.6|2223.1|2225.44|2223.94|2224.6|2223.1|0
1676438400000|2023-02-15 05:20:00|2224.61|2223.11|2224.6|2223.1|2224.61|2223.11|2224.2|2222.7|0
1676438700000|2023-02-15 05:25:00|2224.58|2223.08|2224.17|2222.67|2224.58|2223.08|2224.17|2222.67|0
1676439000000|2023-02-15 05:30:00|2224.58|2223.08|2224.59|2223.09|2224.59|2223.09|2224.17|2222.67|0
1676439300000|2023-02-15 05:35:00|2224.58|2223.08|2224.58|2223.08|2224.59|2223.09|2224.58|2223.08|0
1676439600000|2023-02-15 05:40:00|2224.59|2223.09|2225|2223.5|2225|2223.5|2224.58|2223.08|0
1676439900000|2023-02-15 05:45:00|2224.59|2223.09|2224.59|2223.09|2225|2223.5|2224.59|2223.09|0
1676440200000|2023-02-15 05:50:00|2225|2223.5|2225.01|2223.51|2225.41|2223.91|2225|2223.5|0
1676440500000|2023-02-15 05:55:00|2225.42|2223.92|2225.01|2223.51|2225.42|2223.92|2225.01|2223.51|0
1676440800000|2023-02-15 06:00:00|2225|2223.5|2224.59|2223.09|2225|2223.5|2224.59|2223.09|0
1676441100000|2023-02-15 06:05:00|2224.18|2222.68|2224.51|2223.01|2224.59|2223.09|2224.18|2222.68|0
1676441400000|2023-02-15 06:10:00|2224.31|2222.81|2224.64|2223.14|2224.64|2223.14|2224.1|2222.6|0
1676441700000|2023-02-15 06:15:00|2224.24|2222.74|2224.67|2223.17|2225.08|2223.58|2224.24|2222.74|0
1676442000000|2023-02-15 06:20:00|2224.66|2223.16|2224.66|2223.16|2224.67|2223.17|2224.25|2222.75|0
1676442300000|2023-02-15 06:25:00|2224.26|2222.76|2223.84|2222.34|2224.26|2222.76|2223.84|2222.34|0
1676442600000|2023-02-15 06:30:00|2223.43|2221.93|2222.61|2221.11|2223.43|2221.93|2222.19|2220.69|0
1676442900000|2023-02-15 06:35:00|2222.6|2221.1|2222.6|2221.1|2223.02|2221.52|2221.79|2220.29|0
1676443200000|2023-02-15 06:40:00|2222.61|2221.11|2223.44|2221.94|2223.85|2222.35|2222.61|2221.11|0
1676443500000|2023-02-15 06:45:00|2223.45|2221.95|2223.03|2221.53|2223.45|2221.95|2223.02|2221.52|0
1676443800000|2023-02-15 06:50:00|2223.02|2221.52|2223.44|2221.94|2223.85|2222.35|2223.02|2221.52|0
1676444100000|2023-02-15 06:55:00|2223.24|2221.74|2223.44|2221.94|2223.45|2221.95|2223.03|2221.53|0
1676444400000|2023-02-15 07:00:00|2223.03|2221.53|2225.89|2224.39|2225.89|2224.39|2223.03|2221.53|0
1676444700000|2023-02-15 07:05:00|2225.91|2224.41|2223.86|2222.36|2225.92|2224.42|2223.86|2222.36|0
1676445000000|2023-02-15 07:10:00|2223.87|2222.37|2224.7|2223.2|2225.1|2223.6|2223.86|2222.36|0
1676445300000|2023-02-15 07:15:00|2224.69|2223.19|2225.12|2223.62|2225.12|2223.62|2224.28|2222.78|0
1676445600000|2023-02-15 07:20:00|2225.14|2223.64|2225.55|2224.05|2225.55|2224.05|2225.13|2223.63|0
1676445900000|2023-02-15 07:25:00|2225.57|2224.07|2225.22|2223.72|2225.57|2224.07|2224.74|2223.24|0
1676446200000|2023-02-15 07:30:00|2225.21|2223.71|2228.53|2227.13|2228.53|2227.13|2224.81|2223.31|120
1676446500000|2023-02-15 07:35:00|2228.15|2226.75|2225.9|2224.5|2228.15|2226.75|2225.9|2224.5|126
1676446800000|2023-02-15 07:40:00|2225.78|2224.38|2226.53|2225.13|2226.53|2225.13|2225.53|2224.13|10
1676447100000|2023-02-15 07:45:00|2226.65|2225.25|2227.28|2225.88|2227.28|2225.88|2226.53|2225.13|31
1676447400000|2023-02-15 07:50:00|2227.15|2225.75|2227.28|2225.88|2227.65|2226.25|2227.15|2225.75|33
1676447700000|2023-02-15 07:55:00|2227.32|2225.82|2226.74|2225.24|2227.33|2225.83|2226.3|2224.8|0
1676448000000|2023-02-15 08:00:00|2226.75|2225.25|2225.95|2225.45|2232.33|2231.83|2225.58|2225.08|6253
1676448300000|2023-02-15 08:05:00|2225.58|2225.08|2228.95|2228.45|2231.08|2230.58|2225.45|2224.95|3033
1676448600000|2023-02-15 08:10:00|2229.08|2228.58|2226.33|2225.83|2229.58|2229.08|2225.08|2224.58|4501
1676448900000|2023-02-15 08:15:00|2226.83|2226.33|2229.45|2228.95|2229.45|2228.95|2224.58|2224.08|2355
1676449200000|2023-02-15 08:20:00|2229.58|2229.08|2228.83|2228.33|2230.2|2229.7|2228.2|2227.7|1779
1676449500000|2023-02-15 08:25:00|2228.95|2228.45|2227.58|2227.08|2230.08|2229.58|2227.33|2226.83|2341
1676449800000|2023-02-15 08:30:00|2227.83|2227.33|2231.83|2231.33|2232.33|2231.83|2227.83|2227.33|2040
1676450100000|2023-02-15 08:35:00|2231.95|2231.45|2229.58|2229.08|2232.83|2232.33|2229.08|2228.58|1466
1676450400000|2023-02-15 08:40:00|2229.87|2229.37|2230.12|2229.62|2231.12|2230.62|2229.62|2229.12|3079
1676450700000|2023-02-15 08:45:00|2230.24|2229.74|2232.37|2231.87|2232.87|2232.37|2230.12|2229.62|2774
1676451000000|2023-02-15 08:50:00|2232.49|2231.99|2231.12|2230.62|2233.99|2233.49|2231.12|2230.62|1907
1676451300000|2023-02-15 08:55:00|2230.99|2230.49|2230.62|2230.12|2231.87|2231.37|2230.37|2229.87|3207
1676451600000|2023-02-15 09:00:00|2230.74|2230.24|2233.87|2233.37|2235.12|2234.62|2230.62|2230.12|2424
1676451900000|2023-02-15 09:05:00|2233.99|2233.49|2235.62|2235.12|2235.99|2235.49|2233.74|2233.24|3201
1676452200000|2023-02-15 09:10:00|2235.74|2235.24|2233.74|2233.24|2236.12|2235.62|2232.87|2232.37|1799
1676452500000|2023-02-15 09:15:00|2233.62|2233.12|2233.87|2233.37|2234.87|2234.37|2233.24|2232.74|1414
1676452800000|2023-02-15 09:20:00|2233.74|2233.24|2234.37|2233.87|2235.12|2234.62|2233.37|2232.87|772
1676453100000|2023-02-15 09:25:00|2234.62|2234.12|2235.12|2234.62|2236.37|2235.87|2234.62|2234.12|1019
1676453400000|2023-02-15 09:30:00|2234.99|2234.49|2235.87|2235.37|2236.24|2235.74|2234.62|2234.12|3277
1676453700000|2023-02-15 09:35:00|2236.12|2235.62|2238.62|2238.12|2239.12|2238.62|2236.12|2235.62|1540
1676454000000|2023-02-15 09:40:00|2238.37|2237.87|2237.87|2237.37|2238.62|2238.12|2237.12|2236.62|1426
1676454300000|2023-02-15 09:45:00|2238.12|2237.62|2237.12|2236.62|2238.62|2238.12|2237.12|2236.62|1965
1676454600000|2023-02-15 09:50:00|2237.24|2236.74|2238.24|2237.74|2239.12|2238.62|2237.24|2236.74|989
1676454900000|2023-02-15 09:55:00|2238.12|2237.62|2237.62|2237.12|2239.24|2238.74|2237.37|2236.87|802
1676455200000|2023-02-15 10:00:00|2237.74|2237.24|2236.87|2236.37|2237.87|2237.37|2236.37|2235.87|659
1676455500000|2023-02-15 10:05:00|2236.62|2236.12|2237.62|2237.12|2238.62|2238.12|2236.12|2235.62|5118
1676455800000|2023-02-15 10:10:00|2237.87|2237.37|2237.62|2237.12|2238.37|2237.87|2237.24|2236.74|526
1676456100000|2023-02-15 10:15:00|2237.74|2237.24|2237.37|2236.87|2238.24|2237.74|2237.24|2236.74|1320
1676456400000|2023-02-15 10:20:00|2237.62|2237.12|2237.62|2237.12|2237.87|2237.37|2236.37|2235.87|3941
1676456700000|2023-02-15 10:25:00|2237.49|2236.99|2235.87|2235.37|2237.62|2237.12|2235.87|2235.37|3939
1676457000000|2023-02-15 10:30:00|2236.12|2235.62|2235.12|2234.62|2236.62|2236.12|2234.37|2233.87|1181
1676457300000|2023-02-15 10:35:00|2234.87|2234.37|2237.24|2236.74|2237.62|2237.12|2234.87|2234.37|1898
1676457600000|2023-02-15 10:40:00|2237.37|2236.87|2238.62|2238.12|2238.87|2238.37|2237.12|2236.62|1124
1676457900000|2023-02-15 10:45:00|2238.87|2238.37|2239.87|2239.37|2239.87|2239.37|2238.62|2238.12|3139
1676458200000|2023-02-15 10:50:00|2239.99|2239.49|2239.24|2238.74|2240.87|2240.37|2239.12|2238.62|904
1676458500000|2023-02-15 10:55:00|2239.12|2238.62|2240.87|2240.37|2241.12|2240.62|2239.12|2238.62|369
1676458800000|2023-02-15 11:00:00|2240.99|2240.49|2241.87|2241.37|2242.49|2241.99|2240.62|2240.12|743
1676459100000|2023-02-15 11:05:00|2241.62|2241.12|2242.87|2242.37|2242.87|2242.37|2241.12|2240.62|1372
1676459400000|2023-02-15 11:10:00|2242.74|2242.24|2240.62|2240.12|2242.74|2242.24|2240.62|2240.12|659
1676459700000|2023-02-15 11:15:00|2240.74|2240.24|2242.62|2242.12|2242.74|2242.24|2240.74|2240.24|742
1676460000000|2023-02-15 11:20:00|2242.49|2241.99|2242.37|2241.87|2242.99|2242.49|2241.87|2241.37|729
1676460300000|2023-02-15 11:25:00|2242.24|2241.74|2243.12|2242.62|2243.12|2242.62|2242.24|2241.74|610
1676460600000|2023-02-15 11:30:00|2242.99|2242.49|2243.37|2242.87|2243.87|2243.37|2242.62|2242.12|623
1676460900000|2023-02-15 11:35:00|2243.12|2242.62|2242.62|2242.12|2243.37|2242.87|2242.37|2241.87|4794
1676461200000|2023-02-15 11:40:00|2242.87|2242.37|2243.37|2242.87|2244.12|2243.62|2242.62|2242.12|953
1676461500000|2023-02-15 11:45:00|2243.62|2243.12|2244.12|2243.62|2244.12|2243.62|2242.87|2242.37|604
1676461800000|2023-02-15 11:50:00|2243.99|2243.49|2244.62|2244.12|2244.87|2244.37|2243.99|2243.49|926
1676462100000|2023-02-15 11:55:00|2244.49|2243.99|2244.87|2244.37|2244.87|2244.37|2243.87|2243.37|729
1676462400000|2023-02-15 12:00:00|2245.12|2244.62|2244.12|2243.62|2245.12|2244.62|2244.12|2243.62|900
1676462700000|2023-02-15 12:05:00|2243.99|2243.49|2243.62|2243.12|2244.37|2243.87|2243.62|2243.12|568
1676463000000|2023-02-15 12:10:00|2243.49|2242.99|2246.12|2245.62|2246.12|2245.62|2243.37|2242.87|896
1676463300000|2023-02-15 12:15:00|2245.99|2245.49|2245.37|2244.87|2245.99|2245.49|2245.12|2244.62|684
1676463600000|2023-02-15 12:20:00|2245.49|2244.99|2246.37|2245.87|2246.37|2245.87|2244.87|2244.37|1393
1676463900000|2023-02-15 12:25:00|2246.49|2245.99|2245.87|2245.37|2246.87|2246.37|2245.37|2244.87|1117
1676464200000|2023-02-15 12:30:00|2245.99|2245.49|2247.12|2246.62|2247.37|2246.87|2245.99|2245.49|841
1676464500000|2023-02-15 12:35:00|2246.99|2246.49|2246.12|2245.62|2247.62|2247.12|2246.12|2245.62|593
1676464800000|2023-02-15 12:40:00|2246.19|2245.69|2245.69|2245.19|2246.19|2245.69|2245.19|2244.69|1443
1676465100000|2023-02-15 12:45:00|2245.94|2245.44|2245.19|2244.69|2246.94|2246.44|2245.19|2244.69|1206
1676465400000|2023-02-15 12:50:00|2244.94|2244.44|2244.69|2244.19|2245.19|2244.69|2244.56|2244.06|1418
1676465700000|2023-02-15 12:55:00|2244.56|2244.06|2244.44|2243.94|2245.19|2244.69|2243.94|2243.44|2032
1676466000000|2023-02-15 13:00:00|2244.56|2244.06|2243.56|2243.06|2245.06|2244.56|2243.19|2242.69|771
1676466300000|2023-02-15 13:05:00|2243.44|2242.94|2243.69|2243.19|2243.69|2243.19|2241.94|2241.44|1401
1676466600000|2023-02-15 13:10:00|2243.56|2243.06|2243.81|2243.31|2244.31|2243.81|2243.44|2242.94|776
1676466900000|2023-02-15 13:15:00|2243.69|2243.19|2244.69|2244.19|2244.94|2244.44|2243.69|2243.19|5149
1676467200000|2023-02-15 13:20:00|2244.44|2243.94|2244.19|2243.69|2244.56|2244.06|2242.81|2242.31|635
1676467500000|2023-02-15 13:25:00|2243.94|2243.44|2243.31|2242.81|2245.06|2244.56|2243.31|2242.81|982
1676467800000|2023-02-15 13:30:00|2241.44|2240.94|2244.94|2244.44|2245.31|2244.81|2240.94|2240.44|3453
1676468100000|2023-02-15 13:35:00|2244.81|2244.31|2242.06|2241.56|2246.19|2245.69|2241.44|2240.94|6163
1676468400000|2023-02-15 13:40:00|2242.19|2241.69|2242.69|2242.19|2243.31|2242.81|2240.69|2240.19|874
1676468700000|2023-02-15 13:45:00|2242.94|2242.44|2242.19|2241.69|2244.19|2243.69|2242.06|2241.56|1524
1676469000000|2023-02-15 13:50:00|2242.31|2241.81|2242.69|2242.19|2244.19|2243.69|2241.94|2241.44|675
1676469300000|2023-02-15 13:55:00|2242.81|2242.31|2240.94|2240.44|2242.94|2242.44|2240.44|2239.94|1075
1676469600000|2023-02-15 14:00:00|2240.81|2240.31|2241.94|2241.44|2242.19|2241.69|2240.44|2239.94|891
1676469900000|2023-02-15 14:05:00|2242.19|2241.69|2241.94|2241.44|2242.69|2242.19|2241.19|2240.69|553
1676470200000|2023-02-15 14:10:00|2241.81|2241.31|2241.81|2241.31|2242.69|2242.19|2241.81|2241.31|825
1676470500000|2023-02-15 14:15:00|2241.94|2241.44|2242.44|2241.94|2243.19|2242.69|2241.19|2240.69|1061
1676470800000|2023-02-15 14:20:00|2242.56|2242.06|2243.31|2242.81|2243.44|2242.94|2241.44|2240.94|1996
1676471100000|2023-02-15 14:25:00|2243.44|2242.94|2244.44|2243.94|2244.94|2244.44|2242.44|2241.94|1371
1676471400000|2023-02-15 14:30:00|2244.69|2244.19|2245.44|2244.94|2245.69|2245.19|2242.94|2242.44|1060
1676471700000|2023-02-15 14:35:00|2245.19|2244.69|2246.19|2245.69|2247.31|2246.81|2244.94|2244.44|900
1676472000000|2023-02-15 14:40:00|2246.44|2245.94|2247.19|2246.69|2248.44|2247.94|2245.31|2244.81|1505
1676472300000|2023-02-15 14:45:00|2246.94|2246.44|2249.19|2248.69|2249.44|2248.94|2246.94|2246.44|1754
1676472600000|2023-02-15 14:50:00|2249.31|2248.81|2247.44|2246.94|2250.44|2249.94|2245.69|2245.19|2097
1676472900000|2023-02-15 14:55:00|2247.19|2246.69|2245.69|2245.19|2247.69|2247.19|2245.44|2244.94|1676
1676473200000|2023-02-15 15:00:00|2245.94|2245.44|2247.69|2247.19|2248.19|2247.69|2245.44|2244.94|1467
1676473500000|2023-02-15 15:05:00|2247.44|2246.94|2246.44|2245.94|2247.94|2247.44|2245.94|2245.44|1137
1676473800000|2023-02-15 15:10:00|2246.65|2246.15|2247.65|2247.15|2248.4|2247.9|2245.65|2245.15|1375
1676474100000|2023-02-15 15:15:00|2247.4|2246.9|2251.9|2251.4|2252.15|2251.65|2247.4|2246.9|1622
1676474400000|2023-02-15 15:20:00|2251.77|2251.27|2250.65|2250.15|2252.4|2251.9|2250.65|2250.15|1058
1676474700000|2023-02-15 15:25:00|2250.52|2250.02|2252.15|2251.65|2252.65|2252.15|2250.15|2249.65|1194
1676475000000|2023-02-15 15:30:00|2252.02|2251.52|2253.65|2253.15|2254.15|2253.65|2251.65|2251.15|1528
1676475300000|2023-02-15 15:35:00|2253.4|2252.9|2254.15|2253.65|2255.02|2254.52|2252.9|2252.4|1052
1676475600000|2023-02-15 15:40:00|2254.4|2253.9|2250.77|2250.27|2254.4|2253.9|2250.65|2250.15|1242
1676475900000|2023-02-15 15:45:00|2250.9|2250.4|2249.9|2249.4|2251.15|2250.65|2249.65|2249.15|1498
1676476200000|2023-02-15 15:50:00|2249.65|2249.15|2250.52|2250.02|2250.9|2250.4|2249.4|2248.9|1356
1676476500000|2023-02-15 15:55:00|2250.4|2249.9|2250.65|2250.15|2251.4|2250.9|2249.9|2249.4|1002
1676476800000|2023-02-15 16:00:00|2250.9|2250.4|2251.65|2251.15|2251.65|2251.15|2249.9|2249.4|1346
1676477100000|2023-02-15 16:05:00|2251.77|2251.27|2255.15|2254.65|2255.15|2254.65|2251.65|2251.15|1915
1676477400000|2023-02-15 16:10:00|2255.27|2254.77|2254.9|2254.4|2255.9|2255.4|2254.65|2254.15|4037
1676477700000|2023-02-15 16:15:00|2255.15|2254.65|2254.15|2253.65|2255.9|2255.4|2253.9|2253.4|1921
1676478000000|2023-02-15 16:20:00|2254.02|2253.52|2253.82|2252.32|2254.65|2254.15|2252.65|2252.15|4074
1676478300000|2023-02-15 16:25:00|2253.81|2252.31|2255.29|2253.79|2255.7|2254.2|2253.8|2252.3|4012
1676478600000|2023-02-15 16:30:00|2255.3|2253.8|2256.6|2255.2|2257.6|2256.2|2255.22|2253.79|1741
1676478900000|2023-02-15 16:35:00|2256.85|2255.45|2256.72|2255.32|2257.22|2255.82|2256.6|2255.2|1492
1676479200000|2023-02-15 16:40:00|2256.85|2255.45|2258.47|2257.07|2258.47|2257.07|2256.72|2255.32|76
1676479500000|2023-02-15 16:45:00|2258.97|2257.57|2259.1|2257.7|2259.1|2257.7|2258.85|2257.45|11
1676479800000|2023-02-15 16:50:00|2258.97|2257.57|2258.6|2257.2|2259.1|2257.7|2258.47|2257.07|30
1676480100000|2023-02-15 16:55:00|2258.47|2257.07|2256.9|2255.4|2258.85|2257.45|2256.72|2255.32|80
1676480400000|2023-02-15 17:00:00|2256.89|2255.39|2256.44|2254.94|2256.9|2255.4|2256.43|2254.93|0
1676480700000|2023-02-15 17:05:00|2256.45|2254.95|2255.57|2254.07|2256.46|2254.96|2254.3|2252.8|0
1676481000000|2023-02-15 17:10:00|2255.58|2254.08|2255.16|2253.66|2256|2254.5|2255.14|2253.64|0
1676481300000|2023-02-15 17:15:00|2255.15|2253.65|2255.15|2253.65|2255.16|2253.66|2254.72|2253.22|0
1676481600000|2023-02-15 17:20:00|2255.14|2253.64|2254.31|2252.81|2255.15|2253.65|2254.3|2252.8|0
1676481900000|2023-02-15 17:25:00|2254.3|2252.8|2253.54|2252.04|2255.16|2253.66|2253.53|2252.03|0
1676482200000|2023-02-15 17:30:00|2253.53|2252.03|2254.4|2252.9|2254.4|2252.9|2253.53|2252.03|0
1676482500000|2023-02-15 17:35:00|2254.41|2252.91|2254|2252.5|2255.28|2253.78|2253.15|2251.65|0
1676482800000|2023-02-15 17:40:00|2254.02|2252.52|2255.28|2253.78|2255.28|2253.78|2254.02|2252.52|0
1676483100000|2023-02-15 17:45:00|2255.27|2253.77|2255.29|2253.79|2255.71|2254.21|2254.83|2253.33|0
1676483400000|2023-02-15 17:50:00|2255.3|2253.8|2256.54|2255.04|2256.55|2255.05|2255.28|2253.78|0
1676483700000|2023-02-15 17:55:00|2256.53|2255.03|2256.1|2254.6|2256.53|2255.03|2255.67|2254.17|0
1676484000000|2023-02-15 18:00:00|2256.09|2254.59|2256.1|2254.6|2256.95|2255.45|2256.09|2254.59|0
1676484300000|2023-02-15 18:05:00|2256.09|2254.59|2257.36|2255.86|2257.36|2255.86|2255.25|2253.75|0
1676484600000|2023-02-15 18:10:00|2257.37|2255.87|2257.79|2256.29|2258.21|2256.71|2257.36|2255.86|0
1676484900000|2023-02-15 18:15:00|2257.8|2256.3|2258.21|2256.71|2258.22|2256.72|2257.36|2255.86|0
1676485200000|2023-02-15 18:20:00|2258.22|2256.72|2258.23|2256.73|2258.65|2257.15|2258.21|2256.71|0
1676485500000|2023-02-15 18:25:00|2258.22|2256.72|2258.24|2256.74|2258.66|2257.16|2258.22|2256.72|0
1676485800000|2023-02-15 18:30:00|2258.25|2256.75|2258.67|2257.17|2258.68|2257.18|2257.78|2256.28|0
1676486100000|2023-02-15 18:35:00|2258.68|2257.18|2258.27|2256.77|2258.69|2257.19|2257.84|2256.34|0
1676486400000|2023-02-15 18:40:00|2258.28|2256.78|2259.13|2257.63|2259.55|2258.05|2258.27|2256.77|0
1676486700000|2023-02-15 18:45:00|2259.14|2257.64|2259.15|2257.65|2259.56|2258.06|2259.12|2257.62|0
1676487000000|2023-02-15 18:50:00|2259.14|2257.64|2259.16|2257.66|2259.57|2258.07|2258.31|2256.81|0
1676487300000|2023-02-15 18:55:00|2259.17|2257.67|2259.11|2257.61|2259.17|2257.67|2259.08|2257.58|0
1676487600000|2023-02-15 19:00:00|2259.1|2257.6|2259.1|2257.6|2259.53|2258.03|2258.68|2257.18|0
1676487900000|2023-02-15 19:05:00|2259.09|2257.59|2260|2258.5|2260.43|2258.93|2259.09|2257.59|0
1676488200000|2023-02-15 19:10:00|2260.01|2258.51|2260.88|2259.38|2260.89|2259.39|2259.99|2258.49|0
1676488500000|2023-02-15 19:15:00|2260.89|2259.39|2259.57|2258.07|2261.27|2259.77|2259.57|2258.07|0
1676488800000|2023-02-15 19:20:00|2259.58|2258.08|2259.58|2258.08|2260|2258.5|2259.57|2258.07|0
1676489100000|2023-02-15 19:25:00|2259.57|2258.07|2259.97|2258.47|2259.97|2258.47|2259.12|2257.62|0
1676489400000|2023-02-15 19:30:00|2259.98|2258.48|2259.97|2258.47|2260.4|2258.9|2259.55|2258.05|0
1676489700000|2023-02-15 19:35:00|2259.98|2258.48|2259.97|2258.47|2260.39|2258.89|2259.54|2258.04|0
1676490000000|2023-02-15 19:40:00|2259.96|2258.46|2260.79|2259.29|2260.8|2259.3|2259.55|2258.05|0
1676490300000|2023-02-15 19:45:00|2260.78|2259.28|2260.32|2258.82|2261.24|2259.74|2260.32|2258.82|0
1676490600000|2023-02-15 19:50:00|2260.33|2258.83|2259.46|2257.96|2260.74|2259.24|2259.45|2257.95|0
1676490900000|2023-02-15 19:55:00|2259.47|2257.97|2258.19|2256.69|2259.88|2258.38|2258.18|2256.68|0
1676491200000|2023-02-15 20:00:00|2258.59|2257.09|2259.43|2257.93|2259.43|2257.93|2258.19|2256.69|0
1676491500000|2023-02-15 20:05:00|2259.44|2257.94|2260.29|2258.79|2260.29|2258.79|2259.44|2257.94|0
1676491800000|2023-02-15 20:10:00|2259.88|2258.38|2259.46|2257.96|2260.3|2258.8|2259.44|2257.94|0
1676492100000|2023-02-15 20:15:00|2259.45|2257.95|2259.03|2257.53|2259.47|2257.97|2259.01|2257.51|0
1676492400000|2023-02-15 20:20:00|2259.02|2257.52|2258.61|2257.11|2259.46|2257.96|2258.6|2257.1|0
1676492700000|2023-02-15 20:25:00|2258.6|2257.1|2259.45|2257.95|2259.86|2258.36|2258.6|2257.1|0
1676493000000|2023-02-15 20:30:00|2259.46|2257.96|2260.71|2259.21|2260.71|2259.21|2259.44|2257.94|0
1676493300000|2023-02-15 20:35:00|2260.7|2259.2|2260.71|2259.21|2261.13|2259.63|2260.28|2258.78|0
1676493600000|2023-02-15 20:40:00|2261.12|2259.62|2259.88|2258.38|2261.14|2259.64|2259.87|2258.37|0
1676493900000|2023-02-15 20:45:00|2259.87|2258.37|2260.71|2259.21|2260.71|2259.21|2259.87|2258.37|0
1676494200000|2023-02-15 20:50:00|2261.12|2259.62|2260.67|2259.17|2261.54|2260.04|2260.24|2258.74|0
1676494500000|2023-02-15 20:55:00|2260.66|2259.16|2262.43|2260.93|2262.43|2260.93|2260.25|2258.75|0
1676494800000|2023-02-15 21:00:00|2262.55|2261.05|2262.54|2261.04|2262.92|2261.42|2261.99|2260.49|0
1676495100000|2023-02-15 21:05:00|2262.62|2261.12|2263.18|2261.68|2263.64|2262.14|2262.37|2260.87|0
1676495400000|2023-02-15 21:10:00|2263.1|2261.6|2263.01|2261.51|2263.31|2261.81|2262.72|2261.22|0
1676495700000|2023-02-15 21:15:00|2263.02|2261.52|2262.84|2261.34|2263.39|2261.89|2262.84|2261.34|0
1676496000000|2023-02-15 21:20:00|2262.85|2261.35|2263.01|2261.51|2263.01|2261.51|2262.47|2260.97|0
1676496300000|2023-02-15 21:25:00|2263.02|2261.52|2262.72|2261.22|2263.31|2261.81|2262.63|2261.13|0
1676496600000|2023-02-15 21:30:00|2262.84|2261.34|2263.19|2261.69|2263.32|2261.82|2262.84|2261.34|0
1676496900000|2023-02-15 21:35:00|2263.32|2261.82|2263.01|2261.51|2263.4|2261.9|2263.01|2261.51|0
1676497200000|2023-02-15 21:40:00|2263.02|2261.52|2262.95|2261.45|2263.18|2261.68|2262.93|2261.43|0
1676497500000|2023-02-15 21:45:00|2262.91|2261.41|2262.65|2261.15|2262.95|2261.45|2262.56|2261.06|0
1676497800000|2023-02-15 21:50:00|2262.61|2261.11|2262.59|2261.09|2262.97|2261.47|2262.51|2261.01|0
1676498100000|2023-02-15 21:55:00|2262.6|2261.1|2262.93|2261.43|2263.02|2261.52|2262.59|2261.09|0
1676498400000|2023-02-15 22:00:00|2262.97|2261.47|2262.34|2260.84|2263.01|2261.51|2262.34|2260.84|0
1676498700000|2023-02-15 22:05:00|2262.3|2260.8|2262.3|2260.8|2262.38|2260.88|2262.26|2260.76|0
1676499000000|2023-02-15 22:10:00|2262.26|2260.76|2262.17|2260.67|2262.3|2260.8|2262.17|2260.67|0
1676499300000|2023-02-15 22:15:00|2262.09|2260.59|2262|2260.5|2262.17|2260.67|2261.79|2260.29|0
1676499600000|2023-02-15 22:20:00|2261.75|2260.25|2261.59|2260.09|2262.05|2260.55|2261.59|2260.09|0
1676499900000|2023-02-15 22:25:00|2261.58|2260.08|2261.63|2260.13|2261.67|2260.17|2261.33|2259.83|0
1676500200000|2023-02-15 22:30:00|2261.71|2260.21|2261.63|2260.13|2261.71|2260.21|2261.54|2260.04|0
1676500500000|2023-02-15 22:35:00|2261.54|2260.04|2261.63|2260.13|2261.67|2260.17|2261.54|2260.04|0
1676500800000|2023-02-15 22:40:00|2261.67|2260.17|2262.03|2260.53|2262.16|2260.66|2261.67|2260.17|0
1676501100000|2023-02-15 22:45:00|2261.99|2260.49|2261.99|2260.49|2261.99|2260.49|2261.95|2260.45|0
1676501400000|2023-02-15 22:50:00|2261.95|2260.45|2262.03|2260.53|2262.08|2260.58|2261.95|2260.45|0
1676501700000|2023-02-15 22:55:00|2261.99|2260.49|2262.08|2260.58|2262.16|2260.66|2261.99|2260.49|0
1676502000000|2023-02-15 23:00:00|2262.07|2260.57|2261.32|2259.82|2262.2|2260.7|2261.24|2259.74|0
1676502300000|2023-02-15 23:05:00|2261.45|2259.95|2261.32|2259.82|2261.45|2259.95|2261.07|2259.57|0
1676502600000|2023-02-15 23:10:00|2261.45|2259.95|2261.15|2259.65|2261.53|2260.03|2261.07|2259.57|0
1676502900000|2023-02-15 23:15:00|2261.24|2259.74|2261.15|2259.65|2261.45|2259.95|2261.15|2259.65|0
1676503200000|2023-02-15 23:20:00|2261.07|2259.57|2261.53|2260.03|2261.61|2260.11|2261.07|2259.57|0
1676503500000|2023-02-15 23:25:00|2261.54|2260.04|2262.16|2260.66|2262.25|2260.75|2261.54|2260.04|0
1676503800000|2023-02-15 23:30:00|2262.25|2260.75|2262.08|2260.58|2262.37|2260.87|2262.08|2260.58|0
1676504100000|2023-02-15 23:35:00|2262.16|2260.66|2262.08|2260.58|2262.16|2260.66|2262.08|2260.58|0
1676504400000|2023-02-15 23:40:00|2262.16|2260.66|2262.54|2261.04|2262.54|2261.04|2261.99|2260.49|0
1676504700000|2023-02-15 23:45:00|2262.46|2260.96|2262.16|2260.66|2262.46|2260.96|2261.78|2260.28|0
1676505000000|2023-02-15 23:50:00|2262.08|2260.58|2262.54|2261.04|2262.54|2261.04|2262.08|2260.58|0
1676505300000|2023-02-15 23:55:00|2262.46|2260.96|2262.16|2260.66|2262.46|2260.96|2262.16|2260.66|0
1676505600000|2023-02-16 00:00:00|2262.25|2260.75|2262.54|2261.04|2262.54|2261.04|2262.25|2260.75|0
1676505900000|2023-02-16 00:05:00|2262.55|2261.05|2263.76|2262.26|2264.01|2262.51|2262.55|2261.05|0
1676506200000|2023-02-16 00:10:00|2263.63|2262.13|2262.87|2261.37|2263.63|2262.13|2262.74|2261.24|0
1676506500000|2023-02-16 00:15:00|2263|2261.5|2262.53|2261.03|2263.36|2261.86|2261.72|2260.22|0
1676506800000|2023-02-16 00:20:00|2262.12|2260.62|2262.94|2261.44|2262.94|2261.44|2262.12|2260.62|0
1676507100000|2023-02-16 00:25:00|2262.74|2261.24|2262.12|2260.62|2262.95|2261.45|2262.12|2260.62|0
1676507400000|2023-02-16 00:30:00|2262.13|2260.63|2262.12|2260.62|2262.54|2261.04|2261.7|2260.2|0
1676507700000|2023-02-16 00:35:00|2262.11|2260.61|2261.29|2259.79|2262.12|2260.62|2261.29|2259.79|0
1676508000000|2023-02-16 00:40:00|2261.28|2259.78|2260.45|2258.95|2261.29|2259.79|2260.45|2258.95|0
1676508300000|2023-02-16 00:45:00|2260.44|2258.94|2261.68|2260.18|2261.68|2260.18|2260.44|2258.94|0
1676508600000|2023-02-16 00:50:00|2261.47|2259.97|2261.89|2260.39|2262.1|2260.6|2261.47|2259.97|0
1676508900000|2023-02-16 00:55:00|2262.1|2260.6|2262.31|2260.81|2262.52|2261.02|2262.1|2260.6|0
1676509200000|2023-02-16 01:00:00|2262.11|2260.61|2262.52|2261.02|2262.94|2261.44|2261.28|2259.78|0
1676509500000|2023-02-16 01:05:00|2262.53|2261.03|2262.95|2261.45|2263.36|2261.86|2262.53|2261.03|0
1676509800000|2023-02-16 01:10:00|2263.36|2261.86|2263.36|2261.86|2263.78|2262.28|2262.95|2261.45|0
1676510100000|2023-02-16 01:15:00|2262.95|2261.45|2263.35|2261.85|2263.77|2262.27|2262.94|2261.44|0
1676510400000|2023-02-16 01:20:00|2263.36|2261.86|2262.94|2261.44|2263.36|2261.86|2262.53|2261.03|0
1676510700000|2023-02-16 01:25:00|2262.53|2261.03|2263.26|2261.76|2263.67|2262.17|2262.32|2260.82|0
1676511000000|2023-02-16 01:30:00|2263.05|2261.55|2263.71|2262.21|2264.55|2263.05|2262.85|2261.35|0
1676511300000|2023-02-16 01:35:00|2263.72|2262.22|2264.55|2263.05|2264.55|2263.05|2263.7|2262.2|0
1676511600000|2023-02-16 01:40:00|2264.56|2263.06|2264.19|2262.69|2265.02|2263.52|2264.19|2262.69|0
1676511900000|2023-02-16 01:45:00|2264.6|2263.1|2265.02|2263.52|2265.02|2263.52|2264.19|2262.69|0
1676512200000|2023-02-16 01:50:00|2265.01|2263.51|2264.6|2263.1|2265.02|2263.52|2264.6|2263.1|0
1676512500000|2023-02-16 01:55:00|2264.59|2263.09|2264.18|2262.68|2264.6|2263.1|2264.18|2262.68|0
1676512800000|2023-02-16 02:00:00|2263.78|2262.28|2265.04|2263.54|2265.45|2263.95|2263.77|2262.27|0
1676513100000|2023-02-16 02:05:00|2265.03|2263.53|2265.44|2263.94|2265.45|2263.95|2264.22|2262.72|0
1676513400000|2023-02-16 02:10:00|2265.04|2263.54|2265.46|2263.96|2265.46|2263.96|2264.62|2263.12|0
1676513700000|2023-02-16 02:15:00|2265.45|2263.95|2265.46|2263.96|2265.87|2264.37|2265.03|2263.53|0
1676514000000|2023-02-16 02:20:00|2265.45|2263.95|2265.45|2263.95|2265.45|2263.95|2265.04|2263.54|0
1676514300000|2023-02-16 02:25:00|2265.04|2263.54|2265.05|2263.55|2265.45|2263.95|2265.04|2263.54|0
1676514600000|2023-02-16 02:30:00|2265.04|2263.54|2265.46|2263.96|2265.46|2263.96|2265.04|2263.54|0
1676514900000|2023-02-16 02:35:00|2265.87|2264.37|2265.03|2263.53|2265.87|2264.37|2265.03|2263.53|0
1676515200000|2023-02-16 02:40:00|2265.44|2263.94|2265.03|2263.53|2265.44|2263.94|2265.03|2263.53|0
1676515500000|2023-02-16 02:45:00|2265.44|2263.94|2265.03|2263.53|2265.44|2263.94|2265.03|2263.53|0
1676515800000|2023-02-16 02:50:00|2264.62|2263.12|2264.62|2263.12|2264.82|2263.32|2264.61|2263.11|0
1676516100000|2023-02-16 02:55:00|2264.63|2263.13|2265.05|2263.55|2265.46|2263.96|2264.63|2263.13|0
1676516400000|2023-02-16 03:00:00|2265.06|2263.56|2265.05|2263.55|2265.47|2263.97|2265.05|2263.55|0
1676516700000|2023-02-16 03:05:00|2264.64|2263.14|2264.22|2262.72|2264.64|2263.14|2264.22|2262.72|0
1676517000000|2023-02-16 03:10:00|2264.21|2262.71|2264.62|2263.12|2265.03|2263.53|2264.21|2262.71|0
1676517300000|2023-02-16 03:15:00|2264.41|2262.91|2264.62|2263.12|2264.62|2263.12|2264.21|2262.71|0
1676517600000|2023-02-16 03:20:00|2264.21|2262.71|2264.61|2263.11|2264.61|2263.11|2264.2|2262.7|0
1676517900000|2023-02-16 03:25:00|2264.2|2262.7|2264.2|2262.7|2264.61|2263.11|2264.2|2262.7|0
1676518200000|2023-02-16 03:30:00|2264.61|2263.11|2264.41|2262.91|2264.62|2263.12|2264.21|2262.71|0
1676518500000|2023-02-16 03:35:00|2264.21|2262.71|2264.21|2262.71|2264.63|2263.13|2264.21|2262.71|0
1676518800000|2023-02-16 03:40:00|2264.22|2262.72|2264.2|2262.7|2264.63|2263.13|2264.2|2262.7|0
1676519100000|2023-02-16 03:45:00|2264.21|2262.71|2264.62|2263.12|2264.62|2263.12|2264.2|2262.7|0
1676519400000|2023-02-16 03:50:00|2264.41|2262.91|2264.61|2263.11|2264.62|2263.12|2264.21|2262.71|0
1676519700000|2023-02-16 03:55:00|2265.02|2263.52|2265.02|2263.52|2265.43|2263.93|2265.02|2263.52|0
1676520000000|2023-02-16 04:00:00|2264.62|2263.12|2264.82|2263.32|2265.03|2263.53|2264.61|2263.11|0
1676520300000|2023-02-16 04:05:00|2265.02|2263.52|2265.03|2263.53|2265.03|2263.53|2264.62|2263.12|0
1676520600000|2023-02-16 04:10:00|2264.82|2263.32|2265.01|2263.51|2265.03|2263.53|2264.61|2263.11|0
1676520900000|2023-02-16 04:15:00|2264.8|2263.3|2265.01|2263.51|2265.01|2263.51|2264.6|2263.1|0
1676521200000|2023-02-16 04:20:00|2264.6|2263.1|2265.01|2263.51|2265.02|2263.52|2264.6|2263.1|0
1676521500000|2023-02-16 04:25:00|2264.61|2263.11|2265.02|2263.52|2265.02|2263.52|2264.61|2263.11|0
1676521800000|2023-02-16 04:30:00|2264.82|2263.32|2264.61|2263.11|2265.02|2263.52|2264.61|2263.11|0
1676522400000|2023-02-16 04:40:00|2264.6|2263.1|2264.61|2263.11|2264.61|2263.11|2264.4|2262.9|0
1676522700000|2023-02-16 04:45:00|2264.62|2263.12|2264.62|2263.12|2264.62|2263.12|2264.61|2263.11|0
1676523000000|2023-02-16 04:50:00|2265.03|2263.53|2265.03|2263.53|2265.03|2263.53|2265.03|2263.53|0
1676523300000|2023-02-16 04:55:00|2264.62|2263.12|2264.82|2263.32|2265.03|2263.53|2264.62|2263.12|0
1676523600000|2023-02-16 05:00:00|2265.02|2263.52|2264.41|2262.91|2265.02|2263.52|2264.41|2262.91|0
1676523900000|2023-02-16 05:05:00|2264.62|2263.12|2264.61|2263.11|2264.62|2263.12|2264.2|2262.7|0
1676524200000|2023-02-16 05:10:00|2264.62|2263.12|2263.79|2262.29|2264.62|2263.12|2263.79|2262.29|0
1676524500000|2023-02-16 05:15:00|2263.77|2262.27|2263.77|2262.27|2263.77|2262.27|2263.77|2262.27|0
1676524800000|2023-02-16 05:20:00|2263.76|2262.26|2263.76|2262.26|2263.76|2262.26|2263.76|2262.26|0
1676525100000|2023-02-16 05:25:00|2263.77|2262.27|2263.77|2262.27|2263.77|2262.27|2263.76|2262.26|0
1676525400000|2023-02-16 05:30:00|2263.76|2262.26|2263.34|2261.84|2263.76|2262.26|2263.34|2261.84|0
1676525700000|2023-02-16 05:35:00|2263.35|2261.85|2263.34|2261.84|2263.35|2261.85|2263.34|2261.84|0
1676526000000|2023-02-16 05:40:00|2263.35|2261.85|2263.35|2261.85|2263.76|2262.26|2263.35|2261.85|0
1676526600000|2023-02-16 05:50:00|2263.75|2262.25|2263.35|2261.85|2263.76|2262.26|2263.35|2261.85|0
1676526900000|2023-02-16 05:55:00|2263.36|2261.86|2263.36|2261.86|2263.36|2261.86|2262.95|2261.45|0
1676527200000|2023-02-16 06:00:00|2263.35|2261.85|2262.94|2261.44|2263.36|2261.86|2262.94|2261.44|0
1676527500000|2023-02-16 06:05:00|2262.73|2261.23|2262.92|2261.42|2262.94|2261.44|2262.5|2261|0
1676527800000|2023-02-16 06:10:00|2262.91|2261.41|2262.48|2260.98|2262.92|2261.42|2262.48|2260.98|0
1676528100000|2023-02-16 06:15:00|2262.46|2260.96|2262.42|2260.92|2262.84|2261.34|2262.4|2260.9|0
1676528400000|2023-02-16 06:20:00|2262.43|2260.93|2263.06|2261.56|2263.26|2261.76|2262.41|2260.91|0
1676528700000|2023-02-16 06:25:00|2262.86|2261.36|2262.84|2261.34|2263.68|2262.18|2262.63|2261.13|0
1676529000000|2023-02-16 06:30:00|2262.43|2260.93|2261.61|2260.11|2262.84|2261.34|2261.61|2260.11|0
1676529300000|2023-02-16 06:35:00|2261.62|2260.12|2260.37|2258.87|2261.62|2260.12|2260.37|2258.87|0
1676529600000|2023-02-16 06:40:00|2260.36|2258.86|2261.39|2259.89|2261.6|2260.1|2260.16|2258.66|0
1676529900000|2023-02-16 06:45:00|2261.19|2259.69|2262.84|2261.34|2263.25|2261.75|2261.19|2259.69|0
1676530200000|2023-02-16 06:50:00|2263.25|2261.75|2262.83|2261.33|2263.25|2261.75|2262.83|2261.33|0
1676530500000|2023-02-16 06:55:00|2262.63|2261.13|2262.42|2260.92|2262.84|2261.34|2262.41|2260.91|0
1676530800000|2023-02-16 07:00:00|2262.41|2260.91|2264.04|2262.54|2264.04|2262.54|2262|2260.5|0
1676531100000|2023-02-16 07:05:00|2264.06|2262.56|2264.46|2262.96|2264.88|2263.38|2263.85|2262.35|0
1676531400000|2023-02-16 07:10:00|2264.47|2262.97|2264.42|2262.92|2264.47|2262.97|2263.66|2262.16|0
1676531700000|2023-02-16 07:15:00|2264.41|2262.91|2264.02|2262.52|2264.42|2262.92|2263.61|2262.11|0
1676532000000|2023-02-16 07:20:00|2264.03|2262.53|2265.35|2263.85|2265.69|2264.19|2264.02|2262.52|0
1676532300000|2023-02-16 07:25:00|2265.34|2263.84|2264.52|2263.02|2265.35|2263.85|2264.52|2263.02|0
1676532600000|2023-02-16 07:30:00|2263.85|2262.45|2263.97|2262.57|2264.22|2262.82|2263.1|2261.7|44
1676532900000|2023-02-16 07:35:00|2264.1|2262.7|2263.85|2262.45|2264.1|2262.7|2263.72|2262.32|1
1676533200000|2023-02-16 07:40:00|2263.22|2261.82|2264.97|2263.57|2265.22|2263.82|2263.22|2261.82|11
1676533500000|2023-02-16 07:45:00|2265.22|2263.82|2264.22|2262.82|2266.47|2265.07|2264.1|2262.7|15
1676533800000|2023-02-16 07:50:00|2264.35|2262.95|2264.1|2262.7|2264.47|2263.07|2263.97|2262.57|22
1676534100000|2023-02-16 07:55:00|2264.15|2262.65|2263.04|2261.54|2264.15|2262.65|2262.91|2261.41|0
1676534400000|2023-02-16 08:00:00|2263.44|2261.94|2264.9|2264.4|2266.02|2265.52|2261.77|2261.27|2111
1676534700000|2023-02-16 08:05:00|2265.02|2264.52|2265.9|2265.4|2266.65|2266.15|2264.65|2264.15|1171
1676535000000|2023-02-16 08:10:00|2265.65|2265.15|2268.15|2267.65|2268.4|2267.9|2265.4|2264.9|1295
1676535300000|2023-02-16 08:15:00|2268.02|2267.52|2266.27|2265.77|2269.15|2268.65|2266.27|2265.77|2165
1676535600000|2023-02-16 08:20:00|2266.4|2265.9|2263.9|2263.4|2266.9|2266.4|2263.9|2263.4|1514
1676535900000|2023-02-16 08:25:00|2264.02|2263.52|2262.15|2261.65|2264.15|2263.65|2261.27|2260.77|693
1676536200000|2023-02-16 08:30:00|2262.27|2261.77|2262.15|2261.65|2263.4|2262.9|2260.9|2260.4|1045
1676536500000|2023-02-16 08:35:00|2262.4|2261.9|2263.15|2262.65|2263.15|2262.65|2261.65|2261.15|992
1676536800000|2023-02-16 08:40:00|2263.38|2262.88|2262.5|2262|2264.25|2263.75|2262.13|2261.63|939
1676537100000|2023-02-16 08:45:00|2262.63|2262.13|2263.63|2263.13|2264.88|2264.38|2262.38|2261.88|355
1676537400000|2023-02-16 08:50:00|2263.75|2263.25|2263.13|2262.63|2264.5|2264|2261.38|2260.88|678
1676537700000|2023-02-16 08:55:00|2263.38|2262.88|2260.5|2260|2263.38|2262.88|2260.13|2259.63|895
1676538000000|2023-02-16 09:00:00|2260.63|2260.13|2262.13|2261.63|2262.5|2262|2260.13|2259.63|506
1676538300000|2023-02-16 09:05:00|2262|2261.5|2260.38|2259.88|2262.13|2261.63|2259|2258.5|418
1676538600000|2023-02-16 09:10:00|2260.25|2259.75|2261.88|2261.38|2262.13|2261.63|2260.13|2259.63|365
1676538900000|2023-02-16 09:15:00|2262|2261.5|2263.13|2262.63|2263.88|2263.38|2261.75|2261.25|750
1676539200000|2023-02-16 09:20:00|2263.25|2262.75|2262.13|2261.63|2263.88|2263.38|2262.13|2261.63|220
1676539500000|2023-02-16 09:25:00|2262|2261.5|2262.13|2261.63|2263.13|2262.63|2261.88|2261.38|804
1676539800000|2023-02-16 09:30:00|2261.88|2261.38|2262.13|2261.63|2262.88|2262.38|2261.63|2261.13|1482
1676540100000|2023-02-16 09:35:00|2262.25|2261.75|2261.63|2261.13|2262.63|2262.13|2261.63|2261.13|8073
1676540400000|2023-02-16 09:40:00|2261.5|2261|2262.13|2261.63|2262.63|2262.13|2261|2260.5|142
1676540700000|2023-02-16 09:45:00|2262.38|2261.88|2262.38|2261.88|2262.38|2261.88|2260.75|2260.25|1210
1676541000000|2023-02-16 09:50:00|2262.25|2261.75|2262.63|2262.13|2263.13|2262.63|2261.13|2260.63|718
1676541300000|2023-02-16 09:55:00|2262.88|2262.38|2264.75|2264.25|2265.13|2264.63|2262.88|2262.38|293
1676541600000|2023-02-16 10:00:00|2264.88|2264.38|2262.88|2262.38|2264.88|2264.38|2262.88|2262.38|384
1676541900000|2023-02-16 10:05:00|2263.13|2262.63|2263.63|2263.13|2264|2263.5|2262.63|2262.13|189
1676542200000|2023-02-16 10:10:00|2263.5|2263|2264.63|2264.13|2265.13|2264.63|2262.88|2262.38|559
1676542500000|2023-02-16 10:15:00|2264.5|2264|2264.88|2264.38|2265.13|2264.63|2264.25|2263.75|970
1676542800000|2023-02-16 10:20:00|2264.75|2264.25|2264.5|2264|2265.38|2264.88|2264.38|2263.88|886
1676543100000|2023-02-16 10:25:00|2264.63|2264.13|2265.88|2265.38|2266.63|2266.13|2264.63|2264.13|213
1676543400000|2023-02-16 10:30:00|2266|2265.5|2266.13|2265.63|2266.63|2266.13|2265.63|2265.13|299
1676543700000|2023-02-16 10:35:00|2266.38|2265.88|2265.88|2265.38|2266.63|2266.13|2265.75|2265.25|128
1676544000000|2023-02-16 10:40:00|2266|2265.5|2266.63|2266.13|2266.88|2266.38|2265.63|2265.13|337
1676544300000|2023-02-16 10:45:00|2266.88|2266.38|2267.88|2267.38|2267.88|2267.38|2266.38|2265.88|95
1676544600000|2023-02-16 10:50:00|2267.63|2267.13|2265.13|2264.63|2267.63|2267.13|2265.13|2264.63|670
1676544900000|2023-02-16 10:55:00|2265|2264.5|2262.38|2261.88|2265|2264.5|2262.25|2261.75|622
1676545200000|2023-02-16 11:00:00|2262.25|2261.75|2261.38|2260.88|2262.5|2262|2259.63|2259.13|564
1676545500000|2023-02-16 11:05:00|2261.5|2261|2260.13|2259.63|2261.63|2261.13|2260.13|2259.63|1588
1676545800000|2023-02-16 11:10:00|2260|2259.5|2258.88|2258.38|2260.13|2259.63|2258.88|2258.38|341
1676546100000|2023-02-16 11:15:00|2259|2258.5|2260.38|2259.88|2260.63|2260.13|2258.63|2258.13|445
1676546400000|2023-02-16 11:20:00|2260.5|2260|2261.25|2260.75|2261.38|2260.88|2260.13|2259.63|146
1676546700000|2023-02-16 11:25:00|2261.38|2260.88|2260.38|2259.88|2261.38|2260.88|2260.38|2259.88|90
1676547000000|2023-02-16 11:30:00|2260.5|2260|2259.63|2259.13|2260.5|2260|2259.13|2258.63|117
1676547300000|2023-02-16 11:35:00|2259.5|2259|2259.63|2259.13|2259.88|2259.38|2258.63|2258.13|205
1676547600000|2023-02-16 11:40:00|2259.5|2259|2258.5|2258|2259.63|2259.13|2258.38|2257.88|170
1676547900000|2023-02-16 11:45:00|2258.38|2257.88|2259.38|2258.88|2260.13|2259.63|2258.38|2257.88|129
1676548200000|2023-02-16 11:50:00|2259.63|2259.13|2259.5|2259|2260.13|2259.63|2259.13|2258.63|90
1676548500000|2023-02-16 11:55:00|2259.38|2258.88|2259.63|2259.13|2260.38|2259.88|2259.38|2258.88|153
1676548800000|2023-02-16 12:00:00|2259.38|2258.88|2259.88|2259.38|2260.63|2260.13|2259.38|2258.88|188
1676549100000|2023-02-16 12:05:00|2259.75|2259.25|2258.38|2257.88|2260.13|2259.63|2258.38|2257.88|131
1676549400000|2023-02-16 12:10:00|2258.5|2258|2259.38|2258.88|2259.38|2258.88|2257.88|2257.38|325
1676549700000|2023-02-16 12:15:00|2259.25|2258.75|2258.25|2257.75|2259.63|2259.13|2258.25|2257.75|71
1676550000000|2023-02-16 12:20:00|2258.38|2257.88|2258.25|2257.75|2258.63|2258.13|2258|2257.5|86
1676550300000|2023-02-16 12:25:00|2258.13|2257.63|2257.38|2256.88|2258.13|2257.63|2256.63|2256.13|329
1676550600000|2023-02-16 12:30:00|2257.25|2256.75|2258|2257.5|2258.13|2257.63|2257.13|2256.63|116
1676550900000|2023-02-16 12:35:00|2258.13|2257.63|2258.75|2258.25|2258.88|2258.38|2257.63|2257.13|174
1676551200000|2023-02-16 12:40:00|2258.63|2258.13|2258.88|2258.38|2259.5|2259|2258.38|2257.88|150
1676551500000|2023-02-16 12:45:00|2259|2258.5|2259.5|2259|2259.75|2259.25|2259|2258.5|64
1676551800000|2023-02-16 12:50:00|2259.38|2258.88|2259.38|2258.88|2260.13|2259.63|2259.38|2258.88|117
1676552100000|2023-02-16 12:55:00|2259.5|2259|2260.38|2259.88|2260.38|2259.88|2259.38|2258.88|154
1676552400000|2023-02-16 13:00:00|2260.25|2259.75|2257.13|2256.63|2260.25|2259.75|2257.13|2256.63|409
1676552700000|2023-02-16 13:05:00|2257.38|2256.88|2257.38|2256.88|2257.88|2257.38|2255.63|2255.13|611
1676553000000|2023-02-16 13:10:00|2257|2256.5|2256.18|2255.68|2257|2256.5|2255.63|2255.13|289
1676553300000|2023-02-16 13:15:00|2256.05|2255.55|2256.43|2255.93|2256.68|2256.18|2255.68|2255.18|166
1676553600000|2023-02-16 13:20:00|2256.55|2256.05|2253.93|2253.43|2256.55|2256.05|2253.93|2253.43|3334
1676553900000|2023-02-16 13:25:00|2253.8|2253.3|2253.18|2252.68|2254.18|2253.68|2252.55|2252.05|961
1676554200000|2023-02-16 13:30:00|2252.93|2252.43|2253.05|2252.55|2254.18|2253.68|2249.05|2248.55|918
1676554500000|2023-02-16 13:35:00|2252.93|2252.43|2251.68|2251.18|2254.18|2253.68|2250.43|2249.93|741
1676554800000|2023-02-16 13:40:00|2251.8|2251.3|2250.05|2249.55|2252.43|2251.93|2249.43|2248.93|408
1676555100000|2023-02-16 13:45:00|2250.18|2249.68|2247.93|2247.43|2250.68|2250.18|2246.43|2245.93|695
1676555400000|2023-02-16 13:50:00|2247.8|2247.3|2247.93|2247.43|2249.18|2248.68|2247.18|2246.68|1025
1676555700000|2023-02-16 13:55:00|2247.8|2247.3|2249.43|2248.93|2249.68|2249.18|2247.43|2246.93|340
1676556000000|2023-02-16 14:00:00|2249.18|2248.68|2247.93|2247.43|2249.18|2248.68|2246.43|2245.93|666
1676556300000|2023-02-16 14:05:00|2248.18|2247.68|2246.43|2245.93|2248.55|2248.05|2245.68|2245.18|208
1676556600000|2023-02-16 14:10:00|2246.3|2245.8|2244.93|2244.43|2246.68|2246.18|2244.93|2244.43|320
1676556900000|2023-02-16 14:15:00|2244.8|2244.3|2242.68|2242.18|2245.43|2244.93|2241.68|2241.18|539
1676557200000|2023-02-16 14:20:00|2242.93|2242.43|2242.18|2241.68|2243.3|2242.8|2241.8|2241.3|301
1676557500000|2023-02-16 14:25:00|2242.43|2241.93|2242.68|2242.18|2243.68|2243.18|2241.8|2241.3|735
1676557800000|2023-02-16 14:30:00|2242.8|2242.3|2244.18|2243.68|2245.3|2244.8|2242.68|2242.18|729
1676558100000|2023-02-16 14:35:00|2244.05|2243.55|2244.43|2243.93|2244.93|2244.43|2241.68|2241.18|953
1676558400000|2023-02-16 14:40:00|2244.3|2243.8|2243.68|2243.18|2245.3|2244.8|2241.93|2241.43|1552
1676558700000|2023-02-16 14:45:00|2243.93|2243.43|2245.18|2244.68|2246.18|2245.68|2242.43|2241.93|1165
1676559000000|2023-02-16 14:50:00|2245.05|2244.55|2243.68|2243.18|2246.43|2245.93|2243.43|2242.93|1422
1676559300000|2023-02-16 14:55:00|2243.8|2243.3|2244.18|2243.68|2248.43|2247.93|2243.18|2242.68|2394
1676559600000|2023-02-16 15:00:00|2243.93|2243.43|2244.68|2244.18|2245.43|2244.93|2242.43|2241.93|2184
1676559900000|2023-02-16 15:05:00|2244.93|2244.43|2248.93|2248.43|2249.43|2248.93|2244.68|2244.18|1178
1676560200000|2023-02-16 15:10:00|2248.8|2248.3|2249.9|2249.4|2252.28|2251.78|2248.55|2248.05|1418
1676560500000|2023-02-16 15:15:00|2250.03|2249.53|2252.03|2251.53|2252.78|2252.28|2249.28|2248.78|926
1676560800000|2023-02-16 15:20:00|2252.28|2251.78|2252.78|2252.28|2253.65|2253.15|2252.03|2251.53|496
1676561100000|2023-02-16 15:25:00|2253.03|2252.53|2253.28|2252.78|2253.78|2253.28|2251.78|2251.28|1027
1676561400000|2023-02-16 15:30:00|2253.4|2252.9|2255.03|2254.53|2255.03|2254.53|2252.78|2252.28|624
1676561700000|2023-02-16 15:35:00|2255.28|2254.78|2255.28|2254.78|2255.78|2255.28|2254.53|2254.03|672
1676562000000|2023-02-16 15:40:00|2255.4|2254.9|2255.53|2255.03|2256.28|2255.78|2255.03|2254.53|1457
1676562300000|2023-02-16 15:45:00|2255.65|2255.15|2262.84|2262.34|2263.09|2262.59|2255.28|2254.78|1160
1676562600000|2023-02-16 15:50:00|2263.09|2262.59|2262.96|2262.46|2263.84|2263.34|2262.34|2261.84|674
1676562900000|2023-02-16 15:55:00|2262.84|2262.34|2260.21|2259.71|2262.84|2262.34|2259.59|2259.09|1140
1676563200000|2023-02-16 16:00:00|2260.34|2259.84|2262.34|2261.84|2263.34|2262.84|2259.84|2259.34|1590
1676563500000|2023-02-16 16:05:00|2262.09|2261.59|2261.84|2261.34|2262.59|2262.09|2260.09|2259.59|551
1676563800000|2023-02-16 16:10:00|2261.96|2261.46|2261.84|2261.34|2262.59|2262.09|2261.34|2260.84|946
1676564100000|2023-02-16 16:15:00|2261.71|2261.21|2261.34|2260.84|2262.09|2261.59|2260.09|2259.59|1019
1676564400000|2023-02-16 16:20:00|2261.46|2260.96|2259.99|2258.49|2261.59|2261.09|2258.59|2258.09|3088
1676564700000|2023-02-16 16:25:00|2259.98|2258.48|2259.61|2258.11|2260.44|2258.94|2259.55|2258.05|526
1676565000000|2023-02-16 16:30:00|2259.62|2258.12|2260.91|2259.51|2261.54|2260.14|2258.54|2257.14|311
1676565300000|2023-02-16 16:35:00|2261.04|2259.64|2259.41|2258.01|2261.29|2259.89|2259.29|2257.89|271
1676565600000|2023-02-16 16:40:00|2259.66|2258.26|2259.54|2258.14|2259.66|2258.26|2258.91|2257.51|65
1676565900000|2023-02-16 16:45:00|2259.66|2258.26|2260.29|2258.89|2260.79|2259.39|2259.41|2258.01|45
1676566200000|2023-02-16 16:50:00|2260.16|2258.76|2260.41|2259.01|2260.54|2259.14|2260.16|2258.76|3
1676566500000|2023-02-16 16:55:00|2260.66|2259.26|2260.84|2259.34|2260.84|2259.39|2260.29|2258.89|57
1676566800000|2023-02-16 17:00:00|2260.83|2259.33|2260.71|2259.21|2260.86|2259.36|2260.7|2259.2|15
1676567100000|2023-02-16 17:05:00|2260.7|2259.2|2261.55|2260.05|2261.55|2260.05|2260.69|2259.19|0
1676567400000|2023-02-16 17:10:00|2261.54|2260.04|2261.18|2259.68|2262|2260.5|2261.16|2259.66|0
1676567700000|2023-02-16 17:15:00|2261.17|2259.67|2259.44|2257.94|2261.19|2259.69|2259.44|2257.94|0
1676568000000|2023-02-16 17:20:00|2259.45|2257.95|2261.2|2259.7|2261.2|2259.7|2259.44|2257.94|0
1676568300000|2023-02-16 17:25:00|2261.19|2259.69|2261.2|2259.7|2261.63|2260.13|2261.18|2259.68|0
1676568600000|2023-02-16 17:30:00|2261.61|2260.11|2262.08|2260.58|2262.5|2261|2261.19|2259.69|0
1676568900000|2023-02-16 17:35:00|2262.07|2260.57|2262.5|2261|2262.93|2261.43|2261.67|2260.17|0
1676569200000|2023-02-16 17:40:00|2262.49|2260.99|2262.94|2261.44|2263.34|2261.84|2262.49|2260.99|0
1676569500000|2023-02-16 17:45:00|2262.93|2261.43|2262.92|2261.42|2263.36|2261.86|2262.5|2261|0
1676569800000|2023-02-16 17:50:00|2262.91|2261.41|2262.08|2260.58|2262.93|2261.43|2262.06|2260.56|0
1676570100000|2023-02-16 17:55:00|2262.07|2260.57|2261.64|2260.14|2262.49|2260.99|2261.61|2260.11|0
1676570400000|2023-02-16 18:00:00|2262.05|2260.55|2262.03|2260.53|2263.73|2262.23|2261.59|2260.09|0
1676570700000|2023-02-16 18:05:00|2262.04|2260.54|2263.29|2261.79|2263.29|2261.79|2262.04|2260.54|0
1676571000000|2023-02-16 18:10:00|2263.3|2261.8|2262.02|2260.52|2263.3|2261.8|2261.61|2260.11|0
1676571300000|2023-02-16 18:15:00|2262.01|2260.51|2261.61|2260.11|2262.44|2260.94|2260.76|2259.26|0
1676571600000|2023-02-16 18:20:00|2261.6|2260.1|2261.19|2259.69|2262.02|2260.52|2260.33|2258.83|0
1676571900000|2023-02-16 18:25:00|2261.59|2260.09|2260.74|2259.24|2262.01|2260.51|2260.73|2259.23|0
1676572200000|2023-02-16 18:30:00|2260.75|2259.25|2261.18|2259.68|2261.59|2260.09|2260.34|2258.84|0
1676572500000|2023-02-16 18:35:00|2261.19|2259.69|2261.63|2260.13|2261.65|2260.15|2261.19|2259.69|0
1676572800000|2023-02-16 18:40:00|2261.22|2259.72|2261.65|2260.15|2261.66|2260.16|2260.8|2259.3|0
1676573100000|2023-02-16 18:45:00|2261.66|2260.16|2261.64|2260.14|2262.08|2260.58|2260.8|2259.3|0
1676573400000|2023-02-16 18:50:00|2261.65|2260.15|2261.23|2259.73|2261.66|2260.16|2260.79|2259.29|0
1676573700000|2023-02-16 18:55:00|2261.22|2259.72|2261.23|2259.73|2261.24|2259.74|2260.81|2259.31|0
1676574000000|2023-02-16 19:00:00|2261.24|2259.74|2262.5|2261|2262.5|2261|2261.23|2259.73|0
1676574300000|2023-02-16 19:05:00|2262.49|2260.99|2262.06|2260.56|2262.51|2261.01|2261.65|2260.15|0
1676574600000|2023-02-16 19:10:00|2262.05|2260.55|2262.05|2260.55|2262.49|2260.99|2262.04|2260.54|0
1676574900000|2023-02-16 19:15:00|2262.06|2260.56|2262.07|2260.57|2262.9|2261.4|2262.04|2260.54|0
1676575200000|2023-02-16 19:20:00|2262.06|2260.56|2262.88|2261.38|2262.88|2261.38|2260.37|2258.87|0
1676575500000|2023-02-16 19:25:00|2262.47|2260.97|2263.3|2261.8|2263.72|2262.22|2262.47|2260.97|0
1676575800000|2023-02-16 19:30:00|2262.89|2261.39|2262.89|2261.39|2263.32|2261.82|2262.89|2261.39|0
1676576100000|2023-02-16 19:35:00|2262.88|2261.38|2262.89|2261.39|2263.32|2261.82|2262.88|2261.38|0
1676576400000|2023-02-16 19:40:00|2262.9|2261.4|2262.45|2260.95|2262.9|2261.4|2262.02|2260.52|0
1676576700000|2023-02-16 19:45:00|2262.46|2260.96|2262.04|2260.54|2262.46|2260.96|2262.03|2260.53|0
1676577000000|2023-02-16 19:50:00|2262.45|2260.95|2262.04|2260.54|2262.45|2260.95|2261.61|2260.11|0
1676577300000|2023-02-16 19:55:00|2262.03|2260.53|2261.6|2260.1|2262.46|2260.96|2261.6|2260.1|0
1676577600000|2023-02-16 20:00:00|2261.2|2259.7|2260.3|2258.8|2261.62|2260.12|2260.3|2258.8|0
1676577900000|2023-02-16 20:05:00|2260.29|2258.79|2260.05|2258.55|2260.91|2259.41|2258.18|2256.68|0
1676578200000|2023-02-16 20:10:00|2260.04|2258.54|2259.18|2257.68|2260.46|2258.96|2259.18|2257.68|0
1676578500000|2023-02-16 20:15:00|2259.17|2257.67|2257.86|2256.36|2259.18|2257.68|2257.85|2256.35|0
1676578800000|2023-02-16 20:20:00|2257.85|2256.35|2257.32|2255.82|2257.85|2256.35|2256.15|2254.65|0
1676579100000|2023-02-16 20:25:00|2257.31|2255.81|2256.03|2254.53|2257.77|2256.27|2256.03|2254.53|0
1676579400000|2023-02-16 20:30:00|2256.02|2254.52|2255.16|2253.66|2256.44|2254.94|2254.72|2253.22|0
1676579700000|2023-02-16 20:35:00|2255.17|2253.67|2254.69|2253.19|2256.04|2254.54|2254.69|2253.19|0
1676580000000|2023-02-16 20:40:00|2254.7|2253.2|2254.62|2253.12|2254.7|2253.2|2252.97|2251.47|0
1676580300000|2023-02-16 20:45:00|2254.63|2253.13|2255.04|2253.54|2255.04|2253.54|2253.34|2251.84|0
1676580600000|2023-02-16 20:50:00|2255.01|2253.51|2254.53|2253.03|2256.3|2254.8|2254.53|2253.03|0
1676580900000|2023-02-16 20:55:00|2254.54|2253.04|2254.05|2252.55|2254.95|2253.45|2253.64|2252.14|0
1676581200000|2023-02-16 21:00:00|2254.06|2252.56|2253.42|2251.92|2254.35|2252.85|2252.46|2250.96|0
1676581500000|2023-02-16 21:05:00|2253.43|2251.93|2253.21|2251.71|2254.35|2252.85|2252.84|2251.34|0
1676581800000|2023-02-16 21:10:00|2253.22|2251.72|2253.04|2251.54|2253.68|2252.18|2252.45|2250.95|0
1676582100000|2023-02-16 21:15:00|2253.12|2251.62|2252.88|2251.38|2253.12|2251.62|2252.8|2251.3|0
1676582400000|2023-02-16 21:20:00|2252.8|2251.3|2252.25|2250.75|2252.8|2251.3|2252.25|2250.75|0
1676582700000|2023-02-16 21:25:00|2252.33|2250.83|2252.07|2250.57|2252.33|2250.83|2252.02|2250.52|0
1676583000000|2023-02-16 21:30:00|2252.11|2250.61|2253.12|2251.62|2253.12|2251.62|2252.07|2250.57|0
1676583300000|2023-02-16 21:35:00|2253.04|2251.54|2252.79|2251.29|2253.12|2251.62|2252.71|2251.21|0
1676583600000|2023-02-16 21:40:00|2252.92|2251.42|2252.9|2251.4|2252.94|2251.44|2252.65|2251.15|0
1676583900000|2023-02-16 21:45:00|2252.86|2251.36|2253.23|2251.73|2253.32|2251.82|2252.86|2251.36|0
1676584200000|2023-02-16 21:50:00|2253.24|2251.74|2252.73|2251.23|2253.32|2251.82|2252.73|2251.23|0
1676584500000|2023-02-16 21:55:00|2252.69|2251.19|2252.06|2250.56|2252.86|2251.36|2251.93|2250.43|0
1676584800000|2023-02-16 22:00:00|2252.07|2250.57|2251.99|2250.49|2252.19|2250.69|2251.86|2250.36|0
1676585100000|2023-02-16 22:05:00|2251.95|2250.45|2251.91|2250.41|2252.03|2250.53|2251.91|2250.41|0
1676585400000|2023-02-16 22:10:00|2251.87|2250.37|2251.84|2250.34|2251.87|2250.37|2251.84|2250.34|0
1676585700000|2023-02-16 22:15:00|2251.85|2250.35|2251.89|2250.39|2251.89|2250.39|2251.85|2250.35|0
1676586000000|2023-02-16 22:20:00|2251.93|2250.43|2252.09|2250.59|2252.09|2250.59|2251.92|2250.42|0
1676586300000|2023-02-16 22:25:00|2252.05|2250.55|2252|2250.5|2252.05|2250.55|2251.96|2250.46|0
1676586600000|2023-02-16 22:30:00|2251.96|2250.46|2251.96|2250.46|2252|2250.5|2251.88|2250.38|0
1676586900000|2023-02-16 22:35:00|2251.92|2250.42|2251.84|2250.34|2251.96|2250.46|2251.84|2250.34|0
1676587200000|2023-02-16 22:40:00|2251.88|2250.38|2251.88|2250.38|2251.88|2250.38|2251.88|2250.38|0
1676587500000|2023-02-16 22:45:00|2251.84|2250.34|2251.88|2250.38|2251.88|2250.38|2251.84|2250.34|0
1676587800000|2023-02-16 22:50:00|2251.92|2250.42|2251.88|2250.38|2251.96|2250.46|2251.88|2250.38|0
1676588100000|2023-02-16 22:55:00|2251.84|2250.34|2251.88|2250.38|2251.92|2250.42|2251.84|2250.34|0
1676588400000|2023-02-16 23:00:00|2251.96|2250.46|2248.52|2247.02|2251.96|2250.46|2248.36|2246.86|0
1676588700000|2023-02-16 23:05:00|2248.44|2246.94|2249.26|2247.76|2249.79|2248.29|2248.44|2246.94|0
1676589000000|2023-02-16 23:10:00|2249.27|2247.77|2249.54|2248.04|2250.13|2248.63|2249.27|2247.77|0
1676589300000|2023-02-16 23:15:00|2249.55|2248.05|2249.17|2247.67|2249.92|2248.42|2249.08|2247.58|0
1676589600000|2023-02-16 23:20:00|2249.29|2247.79|2250.13|2248.63|2250.22|2248.72|2249.17|2247.67|0
1676589900000|2023-02-16 23:25:00|2250.01|2248.51|2250.13|2248.63|2250.38|2248.88|2249.92|2248.42|0
1676590200000|2023-02-16 23:30:00|2250.01|2248.51|2250.13|2248.63|2250.22|2248.72|2249.84|2248.34|0
1676590500000|2023-02-16 23:35:00|2250.17|2248.67|2249.92|2248.42|2250.3|2248.8|2249.75|2248.25|0
1676590800000|2023-02-16 23:40:00|2249.84|2248.34|2249.96|2248.46|2250.01|2248.51|2249.46|2247.96|0
1676591100000|2023-02-16 23:45:00|2249.97|2248.47|2250.01|2248.51|2250.13|2248.63|2249.84|2248.34|0
1676591400000|2023-02-16 23:50:00|2249.37|2247.87|2249.17|2247.67|2249.38|2247.88|2249|2247.5|0
1676591700000|2023-02-16 23:55:00|2249.21|2247.71|2249.38|2247.88|2249.67|2248.17|2249.17|2247.67|0
1676592000000|2023-02-17 00:00:00|2249.46|2247.96|2250.22|2248.72|2250.22|2248.72|2249|2247.5|0
1676592300000|2023-02-17 00:05:00|2250.21|2248.71|2250.38|2248.88|2250.51|2249.01|2250.01|2248.51|0
1676592600000|2023-02-17 00:10:00|2250.3|2248.8|2250.22|2248.72|2250.38|2248.88|2250.13|2248.63|0
1676592900000|2023-02-17 00:15:00|2250.26|2248.76|2248.17|2246.67|2250.26|2248.76|2248.16|2246.66|0
1676593200000|2023-02-17 00:20:00|2248.58|2247.08|2248.17|2246.67|2249.4|2247.9|2248.17|2246.67|0
1676593500000|2023-02-17 00:25:00|2248.16|2246.66|2247.75|2246.25|2248.16|2246.66|2246.92|2245.42|0
1676593800000|2023-02-17 00:30:00|2247.74|2246.24|2248.39|2246.89|2248.6|2247.1|2247.33|2245.83|0
1676594100000|2023-02-17 00:35:00|2248.18|2246.68|2248.59|2247.09|2248.59|2247.09|2248.18|2246.68|0
1676594400000|2023-02-17 00:40:00|2248.6|2247.1|2249|2247.5|2249.01|2247.51|2248.59|2247.09|0
1676594700000|2023-02-17 00:45:00|2248.59|2247.09|2248.58|2247.08|2249|2247.5|2248.58|2247.08|0
1676595000000|2023-02-17 00:50:00|2248.57|2247.07|2248.99|2247.49|2248.99|2247.49|2248.57|2247.07|0
1676595300000|2023-02-17 00:55:00|2249|2247.5|2249.4|2247.9|2249.4|2247.9|2248.99|2247.49|0
1676595600000|2023-02-17 01:00:00|2248.99|2247.49|2249.4|2247.9|2250.23|2248.73|2248.99|2247.49|0
1676595900000|2023-02-17 01:05:00|2249.6|2248.1|2249.4|2247.9|2249.81|2248.31|2248.57|2247.07|0
1676596200000|2023-02-17 01:10:00|2249.41|2247.91|2250.65|2249.15|2250.65|2249.15|2249.4|2247.9|0
1676596500000|2023-02-17 01:15:00|2250.24|2248.74|2251.07|2249.57|2251.07|2249.57|2250.24|2248.74|0
1676596800000|2023-02-17 01:20:00|2251.06|2249.56|2250.66|2249.16|2251.07|2249.57|2250.24|2248.74|0
1676597100000|2023-02-17 01:25:00|2250.65|2249.15|2250.24|2248.74|2251.07|2249.57|2250.24|2248.74|0
1676597400000|2023-02-17 01:30:00|2250.25|2248.75|2251.07|2249.57|2251.08|2249.58|2250.25|2248.75|0
1676597700000|2023-02-17 01:35:00|2250.66|2249.16|2250.66|2249.16|2251.07|2249.57|2250.24|2248.74|0
1676598000000|2023-02-17 01:40:00|2250.25|2248.75|2249.41|2247.91|2250.25|2248.75|2249.41|2247.91|0
1676598300000|2023-02-17 01:45:00|2249.4|2247.9|2248.15|2246.65|2249.4|2247.9|2248.15|2246.65|0
1676598600000|2023-02-17 01:50:00|2248.16|2246.66|2248.16|2246.66|2248.57|2247.07|2247.74|2246.24|0
1676598900000|2023-02-17 01:55:00|2247.75|2246.25|2248.58|2247.08|2248.59|2247.09|2247.75|2246.25|0
1676599200000|2023-02-17 02:00:00|2248.18|2246.68|2247.75|2246.25|2248.18|2246.68|2247.33|2245.83|0
1676599500000|2023-02-17 02:05:00|2247.34|2245.84|2247.34|2245.84|2247.34|2245.84|2246.92|2245.42|0
1676599800000|2023-02-17 02:10:00|2247.75|2246.25|2247.35|2245.85|2247.75|2246.25|2246.92|2245.42|0
1676600100000|2023-02-17 02:15:00|2247.34|2245.84|2247.34|2245.84|2247.35|2245.85|2246.93|2245.43|0
1676600400000|2023-02-17 02:20:00|2247.35|2245.85|2247.75|2246.25|2247.75|2246.25|2247.35|2245.85|0
1676600700000|2023-02-17 02:25:00|2247.74|2246.24|2247.35|2245.85|2247.75|2246.25|2246.93|2245.43|0
1676601000000|2023-02-17 02:30:00|2247.34|2245.84|2246.93|2245.43|2247.35|2245.85|2246.93|2245.43|0
1676601300000|2023-02-17 02:35:00|2246.94|2245.44|2247.34|2245.84|2247.35|2245.85|2246.93|2245.43|0
1676601600000|2023-02-17 02:40:00|2246.93|2245.43|2247.35|2245.85|2247.35|2245.85|2246.93|2245.43|0
1676601900000|2023-02-17 02:45:00|2247.34|2245.84|2247.35|2245.85|2247.35|2245.85|2247.34|2245.84|0
1676602200000|2023-02-17 02:50:00|2247.34|2245.84|2247.13|2245.63|2247.35|2245.85|2246.92|2245.42|0
1676602500000|2023-02-17 02:55:00|2247.33|2245.83|2246.92|2245.42|2247.33|2245.83|2246.91|2245.41|0
1676602800000|2023-02-17 03:00:00|2246.91|2245.41|2246.91|2245.41|2247.33|2245.83|2246.91|2245.41|0
1676603100000|2023-02-17 03:05:00|2246.92|2245.42|2246.94|2245.44|2247.35|2245.85|2246.91|2245.41|0
1676603400000|2023-02-17 03:10:00|2246.93|2245.43|2246.94|2245.44|2247.35|2245.85|2246.93|2245.43|0
1676603700000|2023-02-17 03:15:00|2247.34|2245.84|2247.36|2245.86|2247.36|2245.86|2246.94|2245.44|0
1676604000000|2023-02-17 03:20:00|2247.37|2245.87|2247.37|2245.87|2247.37|2245.87|2246.95|2245.45|0
1676604300000|2023-02-17 03:25:00|2247.78|2246.28|2247.78|2246.28|2247.78|2246.28|2247.78|2246.28|0
1676604600000|2023-02-17 03:30:00|2247.79|2246.29|2247.79|2246.29|2248.2|2246.7|2247.78|2246.28|0
1676604900000|2023-02-17 03:35:00|2248.2|2246.7|2248.2|2246.7|2248.2|2246.7|2247.78|2246.28|0
1676605200000|2023-02-17 03:40:00|2247.79|2246.29|2247.79|2246.29|2248.2|2246.7|2247.79|2246.29|0
1676605500000|2023-02-17 03:45:00|2247.78|2246.28|2247.78|2246.28|2247.78|2246.28|2247.78|2246.28|0
1676605800000|2023-02-17 03:50:00|2247.77|2246.27|2247.77|2246.27|2247.78|2246.28|2247.77|2246.27|0
1676606100000|2023-02-17 03:55:00|2247.78|2246.28|2247.77|2246.27|2247.78|2246.28|2247.77|2246.27|0
1676606400000|2023-02-17 04:00:00|2247.78|2246.28|2247.76|2246.26|2247.78|2246.28|2247.76|2246.26|0
1676606700000|2023-02-17 04:05:00|2247.77|2246.27|2247.76|2246.26|2247.77|2246.27|2247.76|2246.26|0
1676607300000|2023-02-17 04:15:00|2247.75|2246.25|2247.75|2246.25|2247.75|2246.25|2247.75|2246.25|0
1676607600000|2023-02-17 04:20:00|2247.76|2246.26|2246.51|2245.01|2247.76|2246.26|2246.51|2245.01|0
1676607900000|2023-02-17 04:25:00|2246.5|2245|2246.06|2244.56|2246.5|2245|2246.04|2244.54|0
1676608200000|2023-02-17 04:30:00|2246.05|2244.55|2246.06|2244.56|2246.06|2244.56|2246.05|2244.55|0
1676608500000|2023-02-17 04:35:00|2246.05|2244.55|2245.64|2244.14|2246.05|2244.55|2245.64|2244.14|0
1676608800000|2023-02-17 04:40:00|2245.65|2244.15|2246.05|2244.55|2246.05|2244.55|2245.64|2244.14|0
1676609100000|2023-02-17 04:45:00|2246.06|2244.56|2245.23|2243.73|2246.06|2244.56|2245.22|2243.72|0
1676609400000|2023-02-17 04:50:00|2245.64|2244.14|2245.22|2243.72|2245.64|2244.14|2245.22|2243.72|0
1676609700000|2023-02-17 04:55:00|2245.23|2243.73|2246.06|2244.56|2246.06|2244.56|2245.23|2243.73|0
1676610000000|2023-02-17 05:00:00|2246.05|2244.55|2245.63|2244.13|2246.06|2244.56|2245.63|2244.13|0
1676610300000|2023-02-17 05:05:00|2245.64|2244.14|2245.63|2244.13|2245.64|2244.14|2245.62|2244.12|0
1676610600000|2023-02-17 05:10:00|2245.64|2244.14|2245.63|2244.13|2245.64|2244.14|2245.22|2243.72|0
1676610900000|2023-02-17 05:15:00|2245.62|2244.12|2245.23|2243.73|2245.64|2244.14|2245.23|2243.73|0
1676611200000|2023-02-17 05:20:00|2245.22|2243.72|2244.79|2243.29|2245.23|2243.73|2244.78|2243.28|0
1676611500000|2023-02-17 05:25:00|2244.78|2243.28|2244.8|2243.3|2244.8|2243.3|2244.78|2243.28|0
1676611800000|2023-02-17 05:30:00|2244.79|2243.29|2244.79|2243.29|2245.21|2243.71|2244.79|2243.29|0
1676612100000|2023-02-17 05:35:00|2244.8|2243.3|2245.2|2243.7|2245.2|2243.7|2244.78|2243.28|0
1676612400000|2023-02-17 05:40:00|2245.21|2243.71|2245.2|2243.7|2245.21|2243.71|2244.78|2243.28|0
1676612700000|2023-02-17 05:45:00|2244.79|2243.29|2244.79|2243.29|2245.2|2243.7|2244.79|2243.29|0
1676613000000|2023-02-17 05:50:00|2244.8|2243.3|2245.21|2243.71|2245.22|2243.72|2244.8|2243.3|0
1676613300000|2023-02-17 05:55:00|2245.22|2243.72|2244.39|2242.89|2245.42|2243.92|2244.39|2242.89|0
1676613600000|2023-02-17 06:00:00|2244.4|2242.9|2246.04|2244.54|2246.04|2244.54|2243.98|2242.48|0
1676613900000|2023-02-17 06:05:00|2245.63|2244.13|2245.69|2244.19|2245.69|2244.19|2245.63|2244.13|0
1676614200000|2023-02-17 06:10:00|2245.89|2244.39|2245.7|2244.2|2246.12|2244.62|2245.7|2244.2|0
1676614500000|2023-02-17 06:15:00|2245.71|2244.21|2245.29|2243.79|2245.71|2244.21|2245.29|2243.79|0
1676614800000|2023-02-17 06:20:00|2245.28|2243.78|2244.08|2242.58|2245.29|2243.79|2244.08|2242.58|0
1676615100000|2023-02-17 06:25:00|2244.07|2242.57|2243.65|2242.15|2244.1|2242.6|2242.82|2241.32|0
1676615400000|2023-02-17 06:30:00|2243.66|2242.16|2243.67|2242.17|2244.08|2242.58|2243.65|2242.15|0
1676615700000|2023-02-17 06:35:00|2243.87|2242.37|2244.06|2242.56|2244.27|2242.77|2243.65|2242.15|0
1676616000000|2023-02-17 06:40:00|2244.07|2242.57|2244.06|2242.56|2244.49|2242.99|2244.06|2242.56|0
1676616300000|2023-02-17 06:45:00|2244.07|2242.57|2243.73|2242.23|2244.13|2242.63|2243.66|2242.16|0
1676616600000|2023-02-17 06:50:00|2244.14|2242.64|2243.34|2241.84|2244.14|2242.64|2242.91|2241.41|0
1676616900000|2023-02-17 06:55:00|2243.35|2241.85|2243.69|2242.19|2243.76|2242.26|2242.93|2241.43|0
1676617200000|2023-02-17 07:00:00|2244.09|2242.59|2244.93|2243.43|2245.34|2243.84|2242.84|2241.34|0
1676617500000|2023-02-17 07:05:00|2245.34|2243.84|2245.76|2244.26|2246.58|2245.08|2245.34|2243.84|0
1676617800000|2023-02-17 07:10:00|2245.35|2243.85|2245.76|2244.26|2246.17|2244.67|2244.93|2243.43|0
1676618100000|2023-02-17 07:15:00|2245.96|2244.46|2244.94|2243.44|2246.17|2244.67|2244.52|2243.02|0
1676618400000|2023-02-17 07:20:00|2244.93|2243.43|2244.54|2243.04|2246.17|2244.67|2244.53|2243.03|0
1676618700000|2023-02-17 07:25:00|2244.53|2243.03|2244.55|2243.05|2244.94|2243.44|2244.13|2242.63|0
1676619000000|2023-02-17 07:30:00|2244.54|2243.04|2244.41|2243.01|2244.54|2243.14|2243.04|2241.64|123
1676619300000|2023-02-17 07:35:00|2244.29|2242.89|2245.16|2243.76|2245.16|2243.76|2244.16|2242.76|62
1676619600000|2023-02-17 07:40:00|2245.04|2243.64|2246.29|2244.89|2246.41|2245.01|2245.04|2243.64|73
1676619900000|2023-02-17 07:45:00|2246.04|2244.64|2246.04|2244.64|2246.04|2244.64|2246.04|2244.64|104
1676620200000|2023-02-17 07:50:00|2245.91|2244.51|2245.79|2244.39|2245.91|2244.51|2245.54|2244.14|43
1676620500000|2023-02-17 07:55:00|2245.58|2244.08|2244.61|2243.11|2245.99|2244.49|2244.61|2243.11|0
1676620800000|2023-02-17 08:00:00|2245.96|2245.46|2242.09|2241.59|2247.96|2247.46|2241.09|2240.59|6382
1676621100000|2023-02-17 08:05:00|2242.34|2241.84|2241.59|2241.09|2243.59|2243.09|2240.71|2240.21|3942
1676621400000|2023-02-17 08:10:00|2241.84|2241.34|2243.34|2242.84|2243.96|2243.46|2240.34|2239.84|2649
1676621700000|2023-02-17 08:15:00|2243.21|2242.71|2240.33|2239.83|2243.59|2243.09|2239.08|2238.58|1153
1676622000000|2023-02-17 08:20:00|2240.45|2239.95|2239.13|2238.63|2240.83|2240.33|2238.13|2237.63|855
1676622300000|2023-02-17 08:25:00|2238.88|2238.38|2235.25|2234.75|2238.88|2238.38|2235.13|2234.63|1633
1676622600000|2023-02-17 08:30:00|2235.38|2234.88|2234.75|2234.25|2235.38|2234.88|2232.5|2232|1957
1676622900000|2023-02-17 08:35:00|2234.88|2234.38|2232.75|2232.25|2235.63|2235.13|2232.13|2231.63|1457
1676623200000|2023-02-17 08:40:00|2232.63|2232.13|2233.88|2233.38|2234.38|2233.88|2232.63|2232.13|1305
1676623500000|2023-02-17 08:45:00|2233.63|2233.13|2235.63|2235.13|2235.88|2235.38|2233.63|2233.13|919
1676623800000|2023-02-17 08:50:00|2235.88|2235.38|2238.38|2237.88|2238.63|2238.13|2234.88|2234.38|833
1676624100000|2023-02-17 08:55:00|2238.5|2238|2238.73|2238.23|2240.23|2239.73|2237.35|2236.85|1192
1676624400000|2023-02-17 09:00:00|2238.6|2238.1|2239.48|2238.98|2239.73|2239.23|2238.23|2237.73|825
1676624700000|2023-02-17 09:05:00|2239.98|2239.48|2240.48|2239.98|2240.73|2240.23|2237.23|2236.73|1020
1676625000000|2023-02-17 09:10:00|2240.23|2239.73|2242.23|2241.73|2243.73|2243.23|2239.73|2239.23|1205
1676625300000|2023-02-17 09:15:00|2242.48|2241.98|2243.78|2243.28|2245.35|2244.85|2242.35|2241.85|2403
1676625600000|2023-02-17 09:20:00|2243.53|2243.03|2243.53|2243.03|2244.15|2243.65|2243.03|2242.53|704
1676625900000|2023-02-17 09:25:00|2243.65|2243.15|2244.53|2244.03|2245.03|2244.53|2242.53|2242.03|714
1676626200000|2023-02-17 09:30:00|2244.28|2243.78|2246.53|2246.03|2247.28|2246.78|2243.78|2243.28|1242
1676626500000|2023-02-17 09:35:00|2246.65|2246.15|2246.15|2245.65|2247.53|2247.03|2246.03|2245.53|746
1676626800000|2023-02-17 09:40:00|2246.28|2245.78|2246.78|2246.28|2247.9|2247.4|2246.03|2245.53|462
1676627100000|2023-02-17 09:45:00|2246.53|2246.03|2245.28|2244.78|2246.78|2246.28|2244.53|2244.03|890
1676627400000|2023-02-17 09:50:00|2245.53|2245.03|2244.53|2244.03|2246.03|2245.53|2244.28|2243.78|540
1676627700000|2023-02-17 09:55:00|2244.4|2243.9|2244.15|2243.65|2244.4|2243.9|2243.28|2242.78|398
1676628000000|2023-02-17 10:00:00|2244.28|2243.78|2243.53|2243.03|2245.53|2245.03|2243.28|2242.78|317
1676628300000|2023-02-17 10:05:00|2243.78|2243.28|2245.15|2244.65|2245.53|2245.03|2243.78|2243.28|460
1676628600000|2023-02-17 10:10:00|2245.03|2244.53|2246.65|2246.15|2247.28|2246.78|2244.78|2244.28|1044
1676628900000|2023-02-17 10:15:00|2246.78|2246.28|2246.4|2245.9|2247.28|2246.78|2245.78|2245.28|591
1676629200000|2023-02-17 10:20:00|2246.53|2246.03|2245.78|2245.28|2246.53|2246.03|2244.53|2244.03|486
1676629500000|2023-02-17 10:25:00|2245.53|2245.03|2247.28|2246.78|2248.15|2247.65|2245.53|2245.03|580
1676629800000|2023-02-17 10:30:00|2247.03|2246.53|2246.78|2246.28|2248.03|2247.53|2246.78|2246.28|418
1676630100000|2023-02-17 10:35:00|2246.65|2246.15|2245.78|2245.28|2246.78|2246.28|2245.03|2244.53|872
1676630400000|2023-02-17 10:40:00|2245.53|2245.03|2246.53|2246.03|2247.78|2247.28|2245.53|2245.03|729
1676630700000|2023-02-17 10:45:00|2246.4|2245.9|2247.03|2246.53|2247.03|2246.53|2245.03|2244.53|640
1676631000000|2023-02-17 10:50:00|2246.78|2246.28|2245.53|2245.03|2247.78|2247.28|2245.28|2244.78|1485
1676631300000|2023-02-17 10:55:00|2245.78|2245.28|2243.03|2242.53|2245.78|2245.28|2242.78|2242.28|997
1676631600000|2023-02-17 11:00:00|2242.53|2242.03|2242.53|2242.03|2244.03|2243.53|2241.03|2240.53|885
1676631900000|2023-02-17 11:05:00|2242.4|2241.9|2239.78|2239.28|2242.4|2241.9|2239.28|2238.78|846
1676632200000|2023-02-17 11:10:00|2239.65|2239.15|2239.53|2239.03|2241.03|2240.53|2239.28|2238.78|715
1676632500000|2023-02-17 11:15:00|2239.78|2239.28|2241.03|2240.53|2241.28|2240.78|2239.53|2239.03|801
1676632800000|2023-02-17 11:20:00|2240.78|2240.28|2243.03|2242.53|2243.28|2242.78|2240.78|2240.28|708
1676633100000|2023-02-17 11:25:00|2242.78|2242.28|2244.53|2244.03|2245.03|2244.53|2242.78|2242.28|515
1676633400000|2023-02-17 11:30:00|2244.65|2244.15|2243.03|2242.53|2245.28|2244.78|2242.78|2242.28|640
1676633700000|2023-02-17 11:35:00|2242.78|2242.28|2241.65|2241.15|2242.78|2242.28|2241.53|2241.03|687
1676634000000|2023-02-17 11:40:00|2241.53|2241.03|2243.53|2243.03|2244.28|2243.78|2241.53|2241.03|439
1676634300000|2023-02-17 11:45:00|2243.78|2243.28|2243.28|2242.78|2244.28|2243.78|2242.53|2242.03|520
1676634600000|2023-02-17 11:50:00|2243.03|2242.53|2241.65|2241.15|2243.78|2243.28|2241.53|2241.03|485
1676634900000|2023-02-17 11:55:00|2241.53|2241.03|2242.15|2241.65|2242.15|2241.65|2241.28|2240.78|255
1676635200000|2023-02-17 12:00:00|2242.03|2241.53|2243.78|2243.28|2244.03|2243.53|2241.78|2241.28|451
1676635500000|2023-02-17 12:05:00|2243.65|2243.15|2244.03|2243.53|2244.53|2244.03|2243.03|2242.53|388
1676635800000|2023-02-17 12:10:00|2244.15|2243.65|2245.53|2245.03|2245.53|2245.03|2244.03|2243.53|461
1676636100000|2023-02-17 12:15:00|2245.65|2245.15|2246.03|2245.53|2246.53|2246.03|2245.28|2244.78|380
1676636400000|2023-02-17 12:20:00|2245.9|2245.4|2246.65|2246.15|2246.78|2246.28|2245.03|2244.53|270
1676636700000|2023-02-17 12:25:00|2246.78|2246.28|2246.28|2245.78|2247.28|2246.78|2246.03|2245.53|450
1676637000000|2023-02-17 12:30:00|2246.4|2245.9|2246.03|2245.53|2246.53|2246.03|2245.9|2245.4|305
1676637300000|2023-02-17 12:35:00|2246.15|2245.65|2249.03|2248.53|2249.28|2248.78|2246.15|2245.65|519
1676637600000|2023-02-17 12:40:00|2249.28|2248.78|2250.78|2250.28|2250.78|2250.28|2249.28|2248.78|827
1676637900000|2023-02-17 12:45:00|2251.03|2250.53|2249.35|2248.85|2251.28|2250.78|2249.1|2248.6|575
1676638200000|2023-02-17 12:50:00|2249.6|2249.1|2248.6|2248.1|2250.1|2249.6|2248.6|2248.1|735
1676638500000|2023-02-17 12:55:00|2248.35|2247.85|2248.72|2248.22|2249.1|2248.6|2248.1|2247.6|304
1676638800000|2023-02-17 13:00:00|2248.6|2248.1|2247.6|2247.1|2249.35|2248.85|2247.35|2246.85|558
1676639100000|2023-02-17 13:05:00|2247.72|2247.22|2248.35|2247.85|2248.6|2248.1|2247.47|2246.97|306
1676639400000|2023-02-17 13:10:00|2248.1|2247.6|2248.85|2248.35|2249.35|2248.85|2247.85|2247.35|597
1676639700000|2023-02-17 13:15:00|2248.97|2248.47|2248.85|2248.35|2249.35|2248.85|2248.47|2247.97|422
1676640000000|2023-02-17 13:20:00|2249.1|2248.6|2248.1|2247.6|2249.35|2248.85|2247.85|2247.35|484
1676640300000|2023-02-17 13:25:00|2247.85|2247.35|2248.1|2247.6|2248.1|2247.6|2247.6|2247.1|366
1676640600000|2023-02-17 13:30:00|2247.85|2247.35|2250.35|2249.85|2250.6|2250.1|2247.85|2247.35|571
1676640900000|2023-02-17 13:35:00|2250.22|2249.72|2250.1|2249.6|2251.35|2250.85|2249.85|2249.35|647
1676641200000|2023-02-17 13:40:00|2249.97|2249.47|2249.72|2249.22|2250.6|2250.1|2249.6|2249.1|339
1676641500000|2023-02-17 13:45:00|2249.85|2249.35|2249.6|2249.1|2250.85|2250.35|2248.85|2248.35|565
1676641800000|2023-02-17 13:50:00|2249.72|2249.22|2249.97|2249.47|2250.6|2250.1|2249.35|2248.85|388
1676642100000|2023-02-17 13:55:00|2250.1|2249.6|2250.97|2250.47|2251.6|2251.1|2250.1|2249.6|562
1676642400000|2023-02-17 14:00:00|2250.85|2250.35|2251.85|2251.35|2252.6|2252.1|2250.85|2250.35|885
1676642700000|2023-02-17 14:05:00|2252.1|2251.6|2251.85|2251.35|2252.6|2252.1|2251.35|2250.85|511
1676643000000|2023-02-17 14:10:00|2251.97|2251.47|2251.97|2251.47|2252.85|2252.35|2251.35|2250.85|492
1676643300000|2023-02-17 14:15:00|2252.1|2251.6|2251.1|2250.6|2252.1|2251.6|2250.85|2250.35|511
1676643600000|2023-02-17 14:20:00|2251.22|2250.72|2252.1|2251.6|2252.35|2251.85|2250.85|2250.35|624
1676643900000|2023-02-17 14:25:00|2252.22|2251.72|2250.22|2249.72|2252.6|2252.1|2250.1|2249.6|1468
1676644200000|2023-02-17 14:30:00|2250.35|2249.85|2252.35|2251.85|2252.6|2252.1|2249.85|2249.35|738
1676644500000|2023-02-17 14:35:00|2252.6|2252.1|2252.35|2251.85|2252.6|2252.1|2250.85|2250.35|774
1676644800000|2023-02-17 14:40:00|2252.47|2251.97|2252.35|2251.85|2253.1|2252.6|2251.6|2251.1|933
1676645100000|2023-02-17 14:45:00|2252.1|2251.6|2249.47|2248.97|2252.1|2251.6|2249.35|2248.85|1224
1676645400000|2023-02-17 14:50:00|2249.6|2249.1|2248.85|2248.35|2250.1|2249.6|2248.35|2247.85|881
1676645700000|2023-02-17 14:55:00|2248.6|2248.1|2251.22|2250.72|2251.35|2250.85|2248.1|2247.6|1148
1676646000000|2023-02-17 15:00:00|2251.1|2250.6|2253.35|2252.85|2254.1|2253.6|2251.1|2250.6|1456
1676646300000|2023-02-17 15:05:00|2253.6|2253.1|2253.85|2253.35|2254.35|2253.85|2252.35|2251.85|653
1676646600000|2023-02-17 15:10:00|2253.76|2253.26|2253.26|2252.76|2255.51|2255.01|2253.01|2252.51|993
1676646900000|2023-02-17 15:15:00|2253.51|2253.01|2257.01|2256.51|2258.01|2257.51|2253.26|2252.76|1221
1676647200000|2023-02-17 15:20:00|2257.13|2256.63|2255.51|2255.01|2258.51|2258.01|2255.51|2255.01|1306
1676647500000|2023-02-17 15:25:00|2255.63|2255.13|2255.01|2254.51|2256.01|2255.51|2254.76|2254.26|689
1676647800000|2023-02-17 15:30:00|2254.88|2254.38|2255.26|2254.76|2256.26|2255.76|2254.26|2253.76|1037
1676648100000|2023-02-17 15:35:00|2255.51|2255.01|2255.01|2254.51|2257.01|2256.51|2254.26|2253.76|876
1676648400000|2023-02-17 15:40:00|2255.51|2255.01|2252.76|2252.26|2255.51|2255.01|2252.76|2252.26|1106
1676648700000|2023-02-17 15:45:00|2252.51|2252.01|2253.76|2253.26|2254.01|2253.51|2252.01|2251.51|795
1676649000000|2023-02-17 15:50:00|2253.63|2253.13|2252.63|2252.13|2253.76|2253.26|2251.51|2251.01|1087
1676649300000|2023-02-17 15:55:00|2252.51|2252.01|2251.26|2250.76|2252.51|2252.01|2250.76|2250.26|837
1676649600000|2023-02-17 16:00:00|2251.13|2250.63|2251.26|2250.76|2252.01|2251.51|2250.51|2250.01|738
1676649900000|2023-02-17 16:05:00|2251.51|2251.01|2251.01|2250.51|2252.88|2252.38|2250.76|2250.26|774
1676650200000|2023-02-17 16:10:00|2250.88|2250.38|2251.26|2250.76|2251.51|2251.01|2250.76|2250.26|961
1676650500000|2023-02-17 16:15:00|2251.01|2250.51|2249.26|2248.76|2251.26|2250.76|2248.76|2248.26|2433
1676650800000|2023-02-17 16:20:00|2249.01|2248.51|2249.23|2247.73|2249.26|2248.76|2248.26|2247.32|2312
1676651100000|2023-02-17 16:25:00|2249.22|2247.72|2249.82|2248.32|2250.08|2248.58|2248.8|2247.3|1288
1676651400000|2023-02-17 16:30:00|2249.83|2248.33|2249.33|2247.93|2250.46|2249.06|2248.96|2247.56|656
1676651700000|2023-02-17 16:35:00|2249.71|2248.31|2251.71|2250.31|2251.83|2250.43|2249.71|2248.31|61
1676652000000|2023-02-17 16:40:00|2251.83|2250.43|2252.21|2250.81|2252.33|2250.93|2251.71|2250.31|53
1676652300000|2023-02-17 16:45:00|2252.33|2250.93|2252.83|2251.43|2253.46|2252.06|2252.33|2250.93|34
1676652600000|2023-02-17 16:50:00|2252.96|2251.56|2250.96|2249.56|2252.96|2251.56|2250.83|2249.43|72
1676652900000|2023-02-17 16:55:00|2251.08|2249.68|2250.88|2249.38|2251.21|2249.81|2249.33|2247.93|138
1676653200000|2023-02-17 17:00:00|2250.87|2249.37|2252.14|2250.64|2253|2251.5|2250.87|2249.37|0
1676653500000|2023-02-17 17:05:00|2252.15|2250.65|2253.41|2251.91|2253.43|2251.93|2252.14|2250.64|0
1676653800000|2023-02-17 17:10:00|2253.42|2251.92|2253.84|2252.34|2254.69|2253.19|2253.4|2251.9|0
1676654100000|2023-02-17 17:15:00|2254.25|2252.75|2253.36|2251.86|2254.27|2252.77|2253.36|2251.86|0
1676654400000|2023-02-17 17:20:00|2253.37|2251.87|2253.36|2251.86|2253.79|2252.29|2252.93|2251.43|0
1676654700000|2023-02-17 17:25:00|2253.37|2251.87|2253.37|2251.87|2253.81|2252.31|2252.95|2251.45|0
1676655000000|2023-02-17 17:30:00|2253.36|2251.86|2252.94|2251.44|2253.38|2251.88|2252.52|2251.02|0
1676655300000|2023-02-17 17:35:00|2253.35|2251.85|2252.93|2251.43|2253.77|2252.27|2252.91|2251.41|0
1676655600000|2023-02-17 17:40:00|2252.92|2251.42|2252.08|2250.58|2253.35|2251.85|2252.07|2250.57|0
1676655900000|2023-02-17 17:45:00|2252.07|2250.57|2251.64|2250.14|2252.5|2251|2251.63|2250.13|0
1676656200000|2023-02-17 17:50:00|2251.63|2250.13|2249.93|2248.43|2251.65|2250.15|2249.91|2248.41|0
1676656500000|2023-02-17 17:55:00|2249.92|2248.42|2251.26|2249.76|2251.68|2250.18|2249.91|2248.41|0
1676656800000|2023-02-17 18:00:00|2251.27|2249.77|2251.27|2249.77|2251.69|2250.19|2250.83|2249.33|0
1676657100000|2023-02-17 18:05:00|2251.68|2250.18|2252.54|2251.04|2252.55|2251.05|2250.85|2249.35|0
1676657400000|2023-02-17 18:10:00|2252.55|2251.05|2253.39|2251.89|2253.81|2252.31|2252.55|2251.05|0
1676657700000|2023-02-17 18:15:00|2253.4|2251.9|2253.39|2251.89|2253.83|2252.33|2253.39|2251.89|0
1676658000000|2023-02-17 18:20:00|2253.4|2251.9|2251.7|2250.2|2253.4|2251.9|2251.69|2250.19|0
1676658300000|2023-02-17 18:25:00|2252.11|2250.61|2252.1|2250.6|2252.12|2250.62|2251.66|2250.16|0
1676658600000|2023-02-17 18:30:00|2252.11|2250.61|2252.53|2251.03|2252.53|2251.03|2251.66|2250.16|0
1676658900000|2023-02-17 18:35:00|2252.54|2251.04|2253.01|2251.51|2253.37|2251.87|2252.52|2251.02|0
1676659200000|2023-02-17 18:40:00|2253|2251.5|2253.43|2251.93|2253.45|2251.95|2253|2251.5|0
1676659500000|2023-02-17 18:45:00|2253.44|2251.94|2253.45|2251.95|2253.47|2251.97|2253.02|2251.52|0
1676659800000|2023-02-17 18:50:00|2253.44|2251.94|2253.01|2251.51|2253.87|2252.37|2252.58|2251.08|0
1676660100000|2023-02-17 18:55:00|2253.02|2251.52|2253.45|2251.95|2253.45|2251.95|2252.58|2251.08|0
1676660400000|2023-02-17 19:00:00|2253.46|2251.96|2254.32|2252.82|2254.75|2253.25|2253.45|2251.95|0
1676660700000|2023-02-17 19:05:00|2254.31|2252.81|2254.34|2252.84|2254.75|2253.25|2254.31|2252.81|0
1676661000000|2023-02-17 19:10:00|2254.33|2252.83|2253.47|2251.97|2254.76|2253.26|2253.05|2251.55|0
1676661300000|2023-02-17 19:15:00|2253.46|2251.96|2253.9|2252.4|2254.33|2252.83|2253.45|2251.95|0
1676661600000|2023-02-17 19:20:00|2253.89|2252.39|2256.02|2254.52|2256.03|2254.53|2253.89|2252.39|0
1676661900000|2023-02-17 19:25:00|2256.03|2254.53|2255.18|2253.68|2256.03|2254.53|2255.17|2253.67|0
1676662200000|2023-02-17 19:30:00|2255.19|2253.69|2256.04|2254.54|2256.46|2254.96|2255.19|2253.69|0
1676662500000|2023-02-17 19:35:00|2256.05|2254.55|2256.48|2254.98|2256.49|2254.99|2256.04|2254.54|0
1676662800000|2023-02-17 19:40:00|2256.07|2254.57|2255.2|2253.7|2256.07|2254.57|2255.2|2253.7|0
1676663100000|2023-02-17 19:45:00|2255.61|2254.11|2256.05|2254.55|2256.06|2254.56|2255.18|2253.68|0
1676663400000|2023-02-17 19:50:00|2256.06|2254.56|2256.51|2255.01|2256.93|2255.43|2256.05|2254.55|0
1676663700000|2023-02-17 19:55:00|2256.92|2255.42|2256.94|2255.44|2257.36|2255.86|2256.5|2255|0
1676664000000|2023-02-17 20:00:00|2256.93|2255.43|2256.92|2255.42|2257.8|2256.3|2256.92|2255.42|0
1676664300000|2023-02-17 20:05:00|2256.52|2255.02|2256.97|2255.47|2257.37|2255.87|2255.66|2254.16|0
1676664600000|2023-02-17 20:10:00|2256.96|2255.46|2256.52|2255.02|2257.38|2255.88|2256.09|2254.59|0
1676664900000|2023-02-17 20:15:00|2256.51|2255.01|2256.09|2254.59|2256.96|2255.46|2255.66|2254.16|0
1676665200000|2023-02-17 20:20:00|2256.1|2254.6|2256.08|2254.58|2256.52|2255.02|2255.23|2253.73|0
1676665500000|2023-02-17 20:25:00|2255.67|2254.17|2255.23|2253.73|2256.52|2255.02|2254.81|2253.31|0
1676665800000|2023-02-17 20:30:00|2255.24|2253.74|2256.5|2255|2256.92|2255.42|2254.79|2253.29|0
1676666100000|2023-02-17 20:35:00|2256.91|2255.41|2256.47|2254.97|2257.37|2255.87|2256.05|2254.55|0
1676666400000|2023-02-17 20:40:00|2256.48|2254.98|2255.64|2254.14|2256.91|2255.41|2255.64|2254.14|0
1676666700000|2023-02-17 20:45:00|2255.65|2254.15|2255.19|2253.69|2256.07|2254.57|2255.18|2253.68|0
1676667000000|2023-02-17 20:50:00|2255.2|2253.7|2256.47|2254.97|2256.92|2255.42|2255.2|2253.7|0
1676667300000|2023-02-17 20:55:00|2256.87|2255.37|2256.11|2254.61|2257.35|2255.85|2255.25|2253.75|0
1676667600000|2023-02-17 21:00:00|2255.7|2254.2|2256.56|2255.06|2256.77|2255.27|2255.7|2254.2|0
1676667900000|2023-02-17 21:05:00|2256.48|2254.98|2255.93|2254.43|2256.48|2254.98|2255.93|2254.43|0
1676668200000|2023-02-17 21:10:00|2256.01|2254.51|2255.72|2254.22|2256.39|2254.89|2255.55|2254.05|0
1676668500000|2023-02-17 21:15:00|2255.71|2254.21|2256.1|2254.6|2256.18|2254.68|2255.42|2253.92|0
1676668800000|2023-02-17 21:20:00|2256.09|2254.59|2255.72|2254.22|2256.09|2254.59|2255.63|2254.13|0
1676669100000|2023-02-17 21:25:00|2255.71|2254.21|2255.72|2254.22|2255.8|2254.3|2255.42|2253.92|0
1676669400000|2023-02-17 21:30:00|2255.71|2254.21|2256.01|2254.51|2256.01|2254.51|2255.42|2253.92|0
1676669700000|2023-02-17 21:35:00|2255.93|2254.43|2256.01|2254.51|2256.1|2254.6|2255.93|2254.43|0
1676670000000|2023-02-17 21:40:00|2255.93|2254.43|2256.01|2254.51|2256.01|2254.51|2255.8|2254.3|0
1676670300000|2023-02-17 21:45:00|2255.93|2254.43|2256.09|2254.59|2256.1|2254.6|2255.92|2254.42|0
1676670600000|2023-02-17 21:50:00|2256.08|2254.58|2255.66|2254.16|2256.09|2254.59|2255.62|2254.12|0
1676670900000|2023-02-17 21:55:00|2255.62|2254.12|2255.45|2253.95|2255.75|2254.25|2255.41|2253.91|0
1676671200000|2023-02-17 22:00:00|2255.31|2253.81|2255.31|2253.81|2255.31|2253.81|2255.31|2253.81|0
1676847600000|2023-02-19 23:00:00|2254.26|2252.76|2252.44|2250.94|2254.26|2252.76|2252.06|2250.56|0
1676847900000|2023-02-19 23:05:00|2252.48|2250.98|2252.06|2250.56|2253.03|2251.53|2251.6|2250.1|0
1676848200000|2023-02-19 23:10:00|2252.18|2250.68|2252.72|2251.22|2252.81|2251.31|2251.88|2250.38|0
1676848500000|2023-02-19 23:15:00|2252.73|2251.23|2252.43|2250.93|2252.89|2251.39|2251.59|2250.09|0
1676848800000|2023-02-19 23:20:00|2252.34|2250.84|2253.02|2251.52|2253.1|2251.6|2252.26|2250.76|0
1676849100000|2023-02-19 23:25:00|2253.01|2251.51|2252.72|2251.22|2253.1|2251.6|2252.55|2251.05|0
1676849400000|2023-02-19 23:30:00|2252.64|2251.14|2252.64|2251.14|2253.19|2251.69|2252.55|2251.05|0
1676849700000|2023-02-19 23:35:00|2252.6|2251.1|2252.55|2251.05|2252.85|2251.35|2252.17|2250.67|0
1676850000000|2023-02-19 23:40:00|2252.56|2251.06|2252.81|2251.31|2252.89|2251.39|2252.43|2250.93|0
1676850300000|2023-02-19 23:45:00|2252.89|2251.39|2252.55|2251.05|2253.02|2251.52|2252.43|2250.93|0
1676850600000|2023-02-19 23:50:00|2252.56|2251.06|2252.72|2251.22|2252.72|2251.22|2252.43|2250.93|0
1676850900000|2023-02-19 23:55:00|2252.73|2251.23|2252.72|2251.22|2252.89|2251.39|2252.43|2250.93|0
1676851200000|2023-02-20 00:00:00|2252.73|2251.23|2251.97|2250.47|2252.81|2251.31|2251.8|2250.3|0
1676851500000|2023-02-20 00:05:00|2251.96|2250.46|2251.88|2250.38|2252.34|2250.84|2251.88|2250.38|0
1676851800000|2023-02-20 00:10:00|2251.8|2250.3|2251.88|2250.38|2252.58|2251.08|2251.8|2250.3|0
1676852100000|2023-02-20 00:15:00|2251.8|2250.3|2252.36|2250.86|2252.37|2250.87|2251.14|2249.64|0
1676852400000|2023-02-20 00:20:00|2252.35|2250.85|2252.77|2251.27|2252.77|2251.27|2251.54|2250.04|0
1676852700000|2023-02-20 00:25:00|2252.78|2251.28|2253.6|2252.1|2253.6|2252.1|2252.77|2251.27|0
1676853000000|2023-02-20 00:30:00|2253.81|2252.31|2254.42|2252.92|2254.42|2252.92|2253.6|2252.1|0
1676853300000|2023-02-20 00:35:00|2254.43|2252.93|2253.16|2251.66|2254.43|2252.93|2253.16|2251.66|0
1676853600000|2023-02-20 00:40:00|2253.56|2252.06|2253.56|2252.06|2253.98|2252.48|2253.56|2252.06|0
1676853900000|2023-02-20 00:45:00|2253.57|2252.07|2253.98|2252.48|2253.98|2252.48|2253.56|2252.06|0
1676854200000|2023-02-20 00:50:00|2253.97|2252.47|2252.74|2251.24|2253.97|2252.47|2252.73|2251.23|0
1676854500000|2023-02-20 00:55:00|2253.14|2251.64|2253.56|2252.06|2253.97|2252.47|2253.14|2251.64|0
1676854800000|2023-02-20 01:00:00|2254.16|2252.66|2253.76|2252.26|2254.16|2252.66|2253.33|2251.83|0
1676855100000|2023-02-20 01:05:00|2253.96|2252.46|2255.42|2253.92|2255.43|2253.93|2253.96|2252.46|0
1676855400000|2023-02-20 01:10:00|2255.01|2253.51|2255.01|2253.51|2255.42|2253.92|2255.01|2253.51|0
1676855700000|2023-02-20 01:15:00|2255.02|2253.52|2255.44|2253.94|2255.44|2253.94|2255.01|2253.51|0
1676856000000|2023-02-20 01:20:00|2255.64|2254.14|2255.43|2253.93|2256.26|2254.76|2255.43|2253.93|0
1676856300000|2023-02-20 01:25:00|2255.42|2253.92|2255.44|2253.94|2255.85|2254.35|2255.42|2253.92|0
1676856600000|2023-02-20 01:30:00|2255.85|2254.35|2255.85|2254.35|2255.86|2254.36|2255.44|2253.94|0
1676856900000|2023-02-20 01:35:00|2255.84|2254.34|2255.02|2253.52|2256.26|2254.76|2255.01|2253.51|0
1676857200000|2023-02-20 01:40:00|2255.43|2253.93|2255.44|2253.94|2255.44|2253.94|2255.01|2253.51|0
1676857500000|2023-02-20 01:45:00|2255.43|2253.93|2255.44|2253.94|2255.44|2253.94|2255.02|2253.52|0
1676857800000|2023-02-20 01:50:00|2255.43|2253.93|2255.02|2253.52|2255.44|2253.94|2255.02|2253.52|0
1676858100000|2023-02-20 01:55:00|2255.03|2253.53|2255.44|2253.94|2255.44|2253.94|2255.02|2253.52|0
1676858400000|2023-02-20 02:00:00|2255.26|2253.76|2255.66|2254.16|2256.08|2254.58|2255.26|2253.76|0
1676858700000|2023-02-20 02:05:00|2255.25|2253.75|2255.66|2254.16|2256.08|2254.58|2255.25|2253.75|0
1676859000000|2023-02-20 02:10:00|2255.87|2254.37|2255.67|2254.17|2256.08|2254.58|2255.25|2253.75|0
1676859300000|2023-02-20 02:15:00|2256.08|2254.58|2255.66|2254.16|2256.09|2254.59|2255.66|2254.16|0
1676859600000|2023-02-20 02:20:00|2255.67|2254.17|2255.67|2254.17|2256.3|2254.8|2255.66|2254.16|0
1676859900000|2023-02-20 02:25:00|2255.68|2254.18|2255.68|2254.18|2256.09|2254.59|2255.67|2254.17|0
1676860200000|2023-02-20 02:30:00|2255.88|2254.38|2256.09|2254.59|2256.51|2255.01|2255.88|2254.38|0
1676860500000|2023-02-20 02:35:00|2256.3|2254.8|2256.51|2255.01|2256.93|2255.43|2256.09|2254.59|0
1676860800000|2023-02-20 02:40:00|2256.92|2255.42|2256.72|2255.22|2256.93|2255.43|2256.51|2255.01|0
1676861100000|2023-02-20 02:45:00|2256.92|2255.42|2256.51|2255.01|2256.94|2255.44|2256.51|2255.01|0
1676861400000|2023-02-20 02:50:00|2256.52|2255.02|2256.52|2255.02|2257.35|2255.85|2256.52|2255.02|0
1676861700000|2023-02-20 02:55:00|2256.72|2255.22|2256.94|2255.44|2257.35|2255.85|2256.72|2255.22|0
1676862000000|2023-02-20 03:00:00|2256.93|2255.43|2256.93|2255.43|2256.94|2255.44|2256.52|2255.02|0
1676862300000|2023-02-20 03:05:00|2256.52|2255.02|2256.92|2255.42|2256.93|2255.43|2256.52|2255.02|0
1676862600000|2023-02-20 03:10:00|2256.91|2255.41|2256.92|2255.42|2256.92|2255.42|2256.5|2255|0
1676862900000|2023-02-20 03:15:00|2256.91|2255.41|2256.62|2255.12|2257.33|2255.83|2256.62|2255.12|0
1676863200000|2023-02-20 03:20:00|2256.61|2255.11|2256.62|2255.12|2256.62|2255.12|2256.61|2255.11|0
1676863500000|2023-02-20 03:25:00|2257.03|2255.53|2257.44|2255.94|2257.85|2256.35|2256.61|2255.11|0
1676863800000|2023-02-20 03:30:00|2257.43|2255.93|2257.44|2255.94|2257.44|2255.94|2257.02|2255.52|0
1676864100000|2023-02-20 03:35:00|2257.64|2256.14|2257.03|2255.53|2257.86|2256.36|2257.03|2255.53|0
1676864400000|2023-02-20 03:40:00|2257.44|2255.94|2257.02|2255.52|2257.44|2255.94|2257.02|2255.52|0
1676864700000|2023-02-20 03:45:00|2257.03|2255.53|2257.03|2255.53|2257.44|2255.94|2257.03|2255.53|0
1676865000000|2023-02-20 03:50:00|2257.02|2255.52|2257.03|2255.53|2257.03|2255.53|2257.02|2255.52|0
1676865300000|2023-02-20 03:55:00|2257.02|2255.52|2256.61|2255.11|2257.02|2255.52|2256.61|2255.11|0
1676865600000|2023-02-20 04:00:00|2257.21|2255.71|2257.62|2256.12|2257.62|2256.12|2257|2255.5|0
1676865900000|2023-02-20 04:05:00|2257.61|2256.11|2257.21|2255.71|2257.62|2256.12|2257.2|2255.7|0
1676866200000|2023-02-20 04:10:00|2257.22|2255.72|2257.21|2255.71|2257.62|2256.12|2257.21|2255.71|0
1676866500000|2023-02-20 04:15:00|2257.43|2255.93|2257.42|2255.92|2257.43|2255.93|2257.41|2255.91|0
1676866800000|2023-02-20 04:20:00|2257.43|2255.93|2257.64|2256.14|2257.86|2256.36|2257.42|2255.92|0
1676867100000|2023-02-20 04:25:00|2257.44|2255.94|2257.43|2255.93|2257.85|2256.35|2257.43|2255.93|0
1676867400000|2023-02-20 04:30:00|2257.84|2256.34|2257.64|2256.14|2257.84|2256.34|2257.64|2256.14|0
1676867700000|2023-02-20 04:35:00|2257.63|2256.13|2257.22|2255.72|2257.63|2256.13|2257.02|2255.52|0
1676868000000|2023-02-20 04:40:00|2257.02|2255.52|2256.59|2255.09|2257.43|2255.93|2256.59|2255.09|0
1676868300000|2023-02-20 04:45:00|2256.6|2255.1|2257|2255.5|2257.01|2255.51|2256.59|2255.09|0
1676868600000|2023-02-20 04:50:00|2257.01|2255.51|2257|2255.5|2257.01|2255.51|2256.59|2255.09|0
1676868900000|2023-02-20 04:55:00|2257.01|2255.51|2256.6|2255.1|2257.01|2255.51|2256.6|2255.1|0
1676869200000|2023-02-20 05:00:00|2257.01|2255.51|2255.77|2254.27|2257.01|2255.51|2255.77|2254.27|0
1676869500000|2023-02-20 05:05:00|2255.98|2254.48|2256.61|2255.11|2256.61|2255.11|2255.77|2254.27|0
1676869800000|2023-02-20 05:10:00|2256.6|2255.1|2256.2|2254.7|2256.61|2255.11|2256.19|2254.69|0
1676870100000|2023-02-20 05:15:00|2256.21|2254.71|2256.29|2254.79|2256.7|2255.2|2256.2|2254.7|0
1676870400000|2023-02-20 05:20:00|2256.28|2254.78|2256.7|2255.2|2256.7|2255.2|2255.87|2254.37|0
1676870700000|2023-02-20 05:25:00|2256.71|2255.21|2256.3|2254.8|2256.71|2255.21|2256.29|2254.79|0
1676871000000|2023-02-20 05:30:00|2256.31|2254.81|2256.33|2254.83|2256.74|2255.24|2256.31|2254.81|0
1676871300000|2023-02-20 05:35:00|2256.53|2255.03|2256.74|2255.24|2256.74|2255.24|2256.32|2254.82|0
1676871600000|2023-02-20 05:40:00|2256.73|2255.23|2256.74|2255.24|2256.74|2255.24|2256.73|2255.23|0
1676871900000|2023-02-20 05:45:00|2256.75|2255.25|2257.55|2256.05|2257.55|2256.05|2256.75|2255.25|0
1676872200000|2023-02-20 05:50:00|2257.54|2256.04|2257.01|2255.51|2257.54|2256.04|2257|2255.5|0
1676872500000|2023-02-20 05:55:00|2257|2255.5|2257.01|2255.51|2257.02|2255.52|2257|2255.5|0
1676872800000|2023-02-20 06:00:00|2256.79|2255.29|2257.22|2255.72|2257.23|2255.73|2256.79|2255.29|0
1676873100000|2023-02-20 06:05:00|2257.23|2255.73|2256.8|2255.3|2257.23|2255.73|2256.8|2255.3|0
1676873400000|2023-02-20 06:10:00|2256.81|2255.31|2257.23|2255.73|2257.23|2255.73|2256.81|2255.31|0
1676873700000|2023-02-20 06:15:00|2257.03|2255.53|2256.63|2255.13|2257.04|2255.54|2256.62|2255.12|0
1676874000000|2023-02-20 06:20:00|2256.62|2255.12|2256.62|2255.12|2256.62|2255.12|2256.61|2255.11|0
1676874300000|2023-02-20 06:25:00|2256.61|2255.11|2257.43|2255.93|2257.44|2255.94|2256.61|2255.11|0
1676874600000|2023-02-20 06:30:00|2257.02|2255.52|2257.02|2255.52|2257.02|2255.52|2256.81|2255.31|0
1676874900000|2023-02-20 06:35:00|2257.01|2255.51|2256.67|2255.17|2257.09|2255.59|2256.67|2255.17|0
1676875200000|2023-02-20 06:40:00|2256.87|2255.37|2257.08|2255.58|2257.08|2255.58|2256.67|2255.17|0
1676875500000|2023-02-20 06:45:00|2257.27|2255.77|2257.68|2256.18|2257.68|2256.18|2257.26|2255.76|0
1676875800000|2023-02-20 06:50:00|2258.09|2256.59|2257.06|2255.56|2258.51|2257.01|2256.86|2255.36|0
1676876100000|2023-02-20 06:55:00|2257.27|2255.77|2256.87|2255.37|2257.28|2255.78|2256.85|2255.35|0
1676876400000|2023-02-20 07:00:00|2257.27|2255.77|2255.67|2254.17|2257.27|2255.77|2255.21|2253.71|0
1676876700000|2023-02-20 07:05:00|2255.66|2254.16|2255.25|2253.75|2255.66|2254.16|2254.83|2253.33|0
1676877000000|2023-02-20 07:10:00|2255.24|2253.74|2255.25|2253.75|2255.66|2254.16|2255.23|2253.73|0
1676877300000|2023-02-20 07:15:00|2255.47|2253.97|2255.06|2253.56|2255.87|2254.37|2255.05|2253.55|0
1676877600000|2023-02-20 07:20:00|2254.96|2253.46|2254.96|2253.46|2254.96|2253.46|2254.55|2253.05|0
1676877900000|2023-02-20 07:25:00|2254.95|2253.45|2254.99|2253.49|2255|2253.5|2254.58|2253.08|0
1676878200000|2023-02-20 07:30:00|2255|2253.5|2253.96|2252.56|2255|2253.5|2252.58|2251.18|110
1676878500000|2023-02-20 07:35:00|2253.58|2252.18|2253.96|2252.56|2254.08|2252.68|2253.33|2251.93|70
1676878800000|2023-02-20 07:40:00|2254.08|2252.68|2255.58|2254.18|2255.96|2254.56|2254.08|2252.68|83
1676879100000|2023-02-20 07:45:00|2255.46|2254.06|2257.33|2255.93|2257.46|2256.06|2255.46|2254.06|53
1676879400000|2023-02-20 07:50:00|2257.46|2256.06|2256.71|2255.31|2258.08|2256.68|2256.46|2255.06|63
1676879700000|2023-02-20 07:55:00|2256.88|2255.38|2255.82|2254.32|2256.88|2255.38|2255.82|2254.32|2
1676880000000|2023-02-20 08:00:00|2255.83|2254.33|2251.76|2251.26|2255.83|2254.51|2250.51|2250.01|2907
1676880300000|2023-02-20 08:05:00|2252.01|2251.51|2251.26|2250.76|2252.26|2251.76|2249.76|2249.26|1570
1676880600000|2023-02-20 08:10:00|2250.88|2250.38|2250.76|2250.26|2252.01|2251.51|2249.51|2249.01|1176
1676880900000|2023-02-20 08:15:00|2250.63|2250.13|2250.01|2249.51|2251.01|2250.51|2248.51|2248.01|787
1676881200000|2023-02-20 08:20:00|2249.88|2249.38|2252.01|2251.51|2253.13|2252.63|2249.76|2249.26|677
1676881500000|2023-02-20 08:25:00|2252.13|2251.63|2253.38|2252.88|2253.88|2253.38|2252.13|2251.63|772
1676881800000|2023-02-20 08:30:00|2253.26|2252.76|2252.76|2252.26|2254.76|2254.26|2252.01|2251.51|745
1676882100000|2023-02-20 08:35:00|2252.51|2252.01|2250.88|2250.38|2252.76|2252.26|2250.26|2249.76|672
1676882400000|2023-02-20 08:40:00|2251.22|2250.72|2250.35|2249.85|2251.22|2250.72|2249.35|2248.85|802
1676882700000|2023-02-20 08:45:00|2250.6|2250.1|2249.6|2249.1|2251.6|2251.1|2249.6|2249.1|487
1676883000000|2023-02-20 08:50:00|2249.85|2249.35|2250.22|2249.72|2250.22|2249.72|2248.72|2248.22|532
1676883300000|2023-02-20 08:55:00|2250.1|2249.6|2249.35|2248.85|2251.1|2250.6|2247.85|2247.35|487
1676883600000|2023-02-20 09:00:00|2249.1|2248.6|2249.1|2248.6|2250.35|2249.85|2248.35|2247.85|497
1676883900000|2023-02-20 09:05:00|2248.97|2248.47|2250.1|2249.6|2250.35|2249.85|2247.85|2247.35|433
1676884200000|2023-02-20 09:10:00|2249.97|2249.47|2247.1|2246.6|2250.1|2249.6|2246.85|2246.35|321
1676884500000|2023-02-20 09:15:00|2246.85|2246.35|2246.35|2245.85|2247.35|2246.85|2244.85|2244.35|392
1676884800000|2023-02-20 09:20:00|2246.22|2245.72|2246.22|2245.72|2246.6|2246.1|2245.1|2244.6|401
1676885100000|2023-02-20 09:25:00|2246.1|2245.6|2246.35|2245.85|2246.47|2245.97|2245.6|2245.1|227
1676885400000|2023-02-20 09:30:00|2246.22|2245.72|2242.85|2242.35|2246.22|2245.72|2242.85|2242.35|653
1676885700000|2023-02-20 09:35:00|2242.6|2242.1|2241.6|2241.1|2242.6|2242.1|2241.35|2240.85|763
1676886000000|2023-02-20 09:40:00|2241.47|2240.97|2240.1|2239.6|2241.6|2241.1|2240.1|2239.6|883
1676886300000|2023-02-20 09:45:00|2240.35|2239.85|2239.22|2238.72|2240.6|2240.1|2238.85|2238.35|781
1676886600000|2023-02-20 09:50:00|2239.35|2238.85|2239.22|2238.72|2239.35|2238.85|2237.6|2237.1|997
1676886900000|2023-02-20 09:55:00|2239.1|2238.6|2241.1|2240.6|2241.1|2240.6|2238.35|2237.85|734
1676887200000|2023-02-20 10:00:00|2240.6|2240.1|2240.22|2239.72|2240.85|2240.35|2238.85|2238.35|398
1676887500000|2023-02-20 10:05:00|2240.1|2239.6|2240.85|2240.35|2241.6|2241.1|2240.1|2239.6|221
1676887800000|2023-02-20 10:10:00|2241.1|2240.6|2244.22|2243.72|2244.35|2243.85|2241.1|2240.6|767
1676888100000|2023-02-20 10:15:00|2244.1|2243.6|2244.35|2243.85|2244.85|2244.35|2243.6|2243.1|439
1676888400000|2023-02-20 10:20:00|2244.1|2243.6|2244.1|2243.6|2244.35|2243.85|2243.35|2242.85|1161
1676888700000|2023-02-20 10:25:00|2244.22|2243.72|2244.1|2243.6|2244.47|2243.97|2243.6|2243.1|303
1676889000000|2023-02-20 10:30:00|2244.35|2243.85|2244.6|2244.1|2245.1|2244.6|2243.85|2243.35|608
1676889300000|2023-02-20 10:35:00|2244.85|2244.35|2244.85|2244.35|2245.1|2244.6|2244.1|2243.6|331
1676889600000|2023-02-20 10:40:00|2244.97|2244.47|2245.1|2244.6|2245.35|2244.85|2244.35|2243.85|307
1676889900000|2023-02-20 10:45:00|2244.97|2244.47|2243.85|2243.35|2245.35|2244.85|2243.85|2243.35|630
1676890200000|2023-02-20 10:50:00|2244.1|2243.6|2244.85|2244.35|2245.1|2244.6|2243.85|2243.35|392
1676890500000|2023-02-20 10:55:00|2244.6|2244.1|2246.1|2245.6|2246.35|2245.85|2244.35|2243.85|479
1676890800000|2023-02-20 11:00:00|2245.97|2245.47|2245.35|2244.85|2246.6|2246.1|2244.97|2244.47|596
1676891100000|2023-02-20 11:05:00|2245.47|2244.97|2246.35|2245.85|2246.72|2246.22|2245.1|2244.6|293
1676891400000|2023-02-20 11:10:00|2246.22|2245.72|2246.6|2246.1|2246.85|2246.35|2245.6|2245.1|333
1676891700000|2023-02-20 11:15:00|2246.47|2245.97|2244.35|2243.85|2246.6|2246.1|2244.1|2243.6|318
1676892000000|2023-02-20 11:20:00|2244.1|2243.6|2244.1|2243.6|2244.6|2244.1|2243.6|2243.1|428
1676892300000|2023-02-20 11:25:00|2244.35|2243.85|2244.35|2243.85|2245.22|2244.72|2244.1|2243.6|336
1676892600000|2023-02-20 11:30:00|2244.47|2243.97|2244.1|2243.6|2244.97|2244.47|2243.85|2243.35|300
1676892900000|2023-02-20 11:35:00|2244.22|2243.72|2243.35|2242.85|2244.22|2243.72|2243.1|2242.6|357
1676893200000|2023-02-20 11:40:00|2243.6|2243.1|2241.35|2240.85|2243.6|2243.1|2241.35|2240.85|439
1676893500000|2023-02-20 11:45:00|2241.1|2240.6|2239.35|2238.85|2241.35|2240.85|2239.35|2238.85|380
1676893800000|2023-02-20 11:50:00|2239.22|2238.72|2240.35|2239.85|2241.1|2240.6|2239.1|2238.6|433
1676894100000|2023-02-20 11:55:00|2240.47|2239.97|2239.85|2239.35|2240.6|2240.1|2239.1|2238.6|174
1676894400000|2023-02-20 12:00:00|2240.1|2239.6|2239.1|2238.6|2240.35|2239.85|2238.85|2238.35|255
1676894700000|2023-02-20 12:05:00|2239.35|2238.85|2240.1|2239.6|2241.22|2240.72|2239.35|2238.85|317
1676895000000|2023-02-20 12:10:00|2239.85|2239.35|2236.35|2235.85|2239.85|2239.35|2236.35|2235.85|556
1676895300000|2023-02-20 12:15:00|2236.6|2236.1|2236.85|2236.35|2236.97|2236.47|2236.1|2235.6|336
1676895600000|2023-02-20 12:20:00|2236.97|2236.47|2235.85|2235.35|2237.1|2236.6|2235.85|2235.35|316
1676895900000|2023-02-20 12:25:00|2235.6|2235.1|2236.1|2235.6|2236.1|2235.6|2235.35|2234.85|289
1676896200000|2023-02-20 12:30:00|2235.97|2235.47|2237.85|2237.35|2238.1|2237.6|2235.97|2235.47|424
1676896500000|2023-02-20 12:35:00|2237.6|2237.1|2237.1|2236.6|2237.97|2237.47|2237.1|2236.6|236
1676896800000|2023-02-20 12:40:00|2237.46|2236.96|2237.96|2237.46|2237.96|2237.46|2236.83|2236.33|202
1676897100000|2023-02-20 12:45:00|2237.83|2237.33|2238.21|2237.71|2239.46|2238.96|2237.21|2236.71|440
1676897400000|2023-02-20 12:50:00|2237.96|2237.46|2238.21|2237.71|2238.58|2238.08|2237.46|2236.96|529
1676897700000|2023-02-20 12:55:00|2238.46|2237.96|2237.71|2237.21|2238.46|2237.96|2237.46|2236.96|287
1676898000000|2023-02-20 13:00:00|2237.58|2237.08|2238.46|2237.96|2238.71|2238.21|2237.21|2236.71|271
1676898300000|2023-02-20 13:05:00|2238.58|2238.08|2238.71|2238.21|2239.71|2239.21|2237.96|2237.46|390
1676898600000|2023-02-20 13:10:00|2238.96|2238.46|2239.71|2239.21|2239.96|2239.46|2238.71|2238.21|233
1676898900000|2023-02-20 13:15:00|2239.83|2239.33|2239.96|2239.46|2240.71|2240.21|2238.46|2237.96|525
1676899200000|2023-02-20 13:20:00|2240.21|2239.71|2240.71|2240.21|2241.21|2240.71|2240.21|2239.71|467
1676899500000|2023-02-20 13:25:00|2240.96|2240.46|2241.71|2241.21|2241.96|2241.46|2240.46|2239.96|281
1676899800000|2023-02-20 13:30:00|2241.58|2241.08|2242.08|2241.58|2242.71|2242.21|2241.21|2240.71|313
1676900100000|2023-02-20 13:35:00|2242.21|2241.71|2242.46|2241.96|2242.71|2242.21|2241.71|2241.21|234
1676900400000|2023-02-20 13:40:00|2242.71|2242.21|2241.21|2240.71|2242.96|2242.46|2241.21|2240.71|385
1676900700000|2023-02-20 13:45:00|2240.96|2240.46|2240.71|2240.21|2241.21|2240.71|2240.46|2239.96|377
1676901000000|2023-02-20 13:50:00|2240.96|2240.46|2241.71|2241.21|2241.96|2241.46|2240.96|2240.46|182
1676901300000|2023-02-20 13:55:00|2241.83|2241.33|2241.46|2240.96|2241.96|2241.46|2240.96|2240.46|185
1676901600000|2023-02-20 14:00:00|2241.58|2241.08|2241.21|2240.71|2241.96|2241.46|2240.46|2239.96|259
1676901900000|2023-02-20 14:05:00|2241.33|2240.83|2241.96|2241.46|2242.21|2241.71|2240.96|2240.46|488
1676902200000|2023-02-20 14:10:00|2241.71|2241.21|2241.71|2241.21|2242.08|2241.58|2240.96|2240.46|268
1676902500000|2023-02-20 14:15:00|2241.46|2240.96|2241.46|2240.96|2242.21|2241.71|2241.21|2240.71|285
1676902800000|2023-02-20 14:20:00|2241.58|2241.08|2241.08|2240.58|2241.96|2241.46|2240.96|2240.46|417
1676903100000|2023-02-20 14:25:00|2240.96|2240.46|2240.21|2239.71|2241.21|2240.71|2240.08|2239.58|267
1676903400000|2023-02-20 14:30:00|2239.96|2239.46|2238.96|2238.46|2240.46|2239.96|2238.96|2238.46|483
1676903700000|2023-02-20 14:35:00|2238.83|2238.33|2238.46|2237.96|2239.46|2238.96|2238.33|2237.83|591
1676904000000|2023-02-20 14:40:00|2238.58|2238.08|2238.71|2238.21|2238.96|2238.46|2238.21|2237.71|497
1676904300000|2023-02-20 14:45:00|2238.46|2237.96|2239.96|2239.46|2240.21|2239.71|2238.46|2237.96|527
1676904600000|2023-02-20 14:50:00|2239.83|2239.33|2238.71|2238.21|2239.96|2239.46|2238.58|2238.08|504
1676904900000|2023-02-20 14:55:00|2238.83|2238.33|2238.96|2238.46|2239.46|2238.96|2238.71|2238.21|466
1676905200000|2023-02-20 15:00:00|2238.71|2238.21|2239.46|2238.96|2239.96|2239.46|2237.71|2237.21|613
1676905500000|2023-02-20 15:05:00|2239.71|2239.21|2240.21|2239.71|2240.46|2239.96|2239.46|2238.96|455
1676905800000|2023-02-20 15:10:00|2240.36|2239.86|2238.86|2238.36|2240.61|2240.11|2238.86|2238.36|448
1676906100000|2023-02-20 15:15:00|2238.98|2238.48|2239.11|2238.61|2239.61|2239.11|2238.36|2237.86|520
1676906400000|2023-02-20 15:20:00|2239.23|2238.73|2239.36|2238.86|2239.61|2239.11|2238.86|2238.36|365
1676906700000|2023-02-20 15:25:00|2239.11|2238.61|2237.36|2236.86|2239.11|2238.61|2236.86|2236.36|732
1676907000000|2023-02-20 15:30:00|2237.11|2236.61|2237.11|2236.61|2237.86|2237.36|2236.61|2236.11|546
1676907300000|2023-02-20 15:35:00|2236.98|2236.48|2238.61|2238.11|2238.61|2238.11|2236.86|2236.36|383
1676907600000|2023-02-20 15:40:00|2238.36|2237.86|2238.36|2237.86|2238.61|2238.11|2238.11|2237.61|370
1676907900000|2023-02-20 15:45:00|2238.11|2237.61|2237.23|2236.73|2238.23|2237.73|2237.11|2236.61|443
1676908200000|2023-02-20 15:50:00|2237.36|2236.86|2237.11|2236.61|2237.86|2237.36|2237.11|2236.61|479
1676908500000|2023-02-20 15:55:00|2237.23|2236.73|2237.36|2236.86|2237.36|2236.86|2236.86|2236.36|371
1676908800000|2023-02-20 16:00:00|2237.61|2237.11|2237.36|2236.86|2237.61|2237.11|2237.11|2236.61|450
1676909100000|2023-02-20 16:05:00|2237.23|2236.73|2237.36|2236.86|2237.86|2237.36|2236.86|2236.36|433
1676909400000|2023-02-20 16:10:00|2237.11|2236.61|2236.11|2235.61|2237.11|2236.61|2235.86|2235.36|896
1676909700000|2023-02-20 16:15:00|2235.86|2235.36|2236.61|2236.11|2236.61|2236.11|2235.86|2235.36|1156
1676910000000|2023-02-20 16:20:00|2236.86|2236.36|2239.23|2237.73|2239.23|2238.73|2236.86|2236.36|1397
1676910300000|2023-02-20 16:25:00|2239.63|2238.13|2239.63|2238.13|2239.64|2238.14|2239.22|2237.72|702
1676910600000|2023-02-20 16:30:00|2239.22|2237.72|2239.31|2237.91|2240.43|2239.03|2238.56|2237.16|1009
1676910900000|2023-02-20 16:35:00|2239.18|2237.78|2239.06|2237.66|2239.31|2237.91|2238.68|2237.28|61
1676911200000|2023-02-20 16:40:00|2238.93|2237.53|2239.06|2237.66|2239.06|2237.66|2238.81|2237.41|15
1676911500000|2023-02-20 16:45:00|2238.93|2237.53|2239.18|2237.78|2239.31|2237.91|2238.81|2237.41|17
1676911800000|2023-02-20 16:50:00|2239.06|2237.66|2239.06|2237.66|2239.18|2237.78|2238.81|2237.41|6
1676912100000|2023-02-20 16:55:00|2239.43|2238.03|2239.23|2237.73|2239.68|2238.28|2238.93|2237.53|91
1676912400000|2023-02-20 17:00:00|2238.83|2237.33|2238.81|2237.31|2239.22|2237.72|2238.4|2236.9|0
1676913000000|2023-02-20 17:10:00|2238.82|2237.32|2238.82|2237.32|2238.82|2237.32|2238.82|2237.32|0
1676913300000|2023-02-20 17:15:00|2238.41|2236.91|2238.42|2236.92|2238.43|2236.93|2238.01|2236.51|0
1676913600000|2023-02-20 17:20:00|2238.43|2236.93|2238.01|2236.51|2238.43|2236.93|2238.01|2236.51|0
1676913900000|2023-02-20 17:25:00|2238.02|2236.52|2239.26|2237.76|2239.26|2237.76|2238.01|2236.51|0
1676914200000|2023-02-20 17:30:00|2239.27|2237.77|2239.27|2237.77|2239.27|2237.77|2238.85|2237.35|0
1676914500000|2023-02-20 17:35:00|2239.67|2238.17|2239.67|2238.17|2239.68|2238.18|2239.67|2238.17|0
1676914800000|2023-02-20 17:40:00|2239.68|2238.18|2239.68|2238.18|2239.68|2238.18|2239.67|2238.17|0
1676915100000|2023-02-20 17:45:00|2239.67|2238.17|2240.5|2239|2240.5|2239|2239.67|2238.17|0
1676915400000|2023-02-20 17:50:00|2240.49|2238.99|2240.56|2239.06|2240.97|2239.47|2240.49|2238.99|0
1676915700000|2023-02-20 17:55:00|2240.55|2239.05|2240.13|2238.63|2240.56|2239.06|2240.13|2238.63|0
1676916000000|2023-02-20 18:00:00|2240.14|2238.64|2240.13|2238.63|2240.14|2238.64|2239.72|2238.22|0
1676916300000|2023-02-20 18:05:00|2240.12|2238.62|2240.12|2238.62|2240.12|2238.62|2239.7|2238.2|0
1676916600000|2023-02-20 18:10:00|2240.1|2238.6|2240.1|2238.6|2240.1|2238.6|2240.1|2238.6|0
1676917500000|2023-02-20 18:25:00|2240.3|2238.8|2240.52|2239.02|2240.52|2239.02|2240.1|2238.6|0
1676917800000|2023-02-20 18:30:00|2240.32|2238.82|2240.1|2238.6|2240.32|2238.82|2240.1|2238.6|0
1676918100000|2023-02-20 18:35:00|2239.9|2238.4|2239.89|2238.39|2239.9|2238.4|2239.89|2238.39|0
1676918400000|2023-02-20 18:40:00|2240.1|2238.6|2240.1|2238.6|2240.1|2238.6|2239.89|2238.39|0
1676920200000|2023-02-20 19:10:00|2240.09|2238.59|2240.09|2238.59|2240.09|2238.59|2240.09|2238.59|0
1676920500000|2023-02-20 19:15:00|2239.89|2238.39|2240.09|2238.59|2240.09|2238.59|2239.88|2238.38|0
1676920800000|2023-02-20 19:20:00|2239.89|2238.39|2239.88|2238.38|2240.09|2238.59|2239.88|2238.38|0
1676921100000|2023-02-20 19:25:00|2240.08|2238.58|2240.09|2238.59|2240.09|2238.59|2239.67|2238.17|0
1676921400000|2023-02-20 19:30:00|2239.89|2238.39|2239.67|2238.17|2240.09|2238.59|2239.67|2238.17|0
1676921700000|2023-02-20 19:35:00|2240.08|2238.58|2240.09|2238.59|2240.09|2238.59|2240.08|2238.58|0
1676922300000|2023-02-20 19:45:00|2239.89|2238.39|2239.67|2238.17|2239.89|2238.39|2239.67|2238.17|0
1676922600000|2023-02-20 19:50:00|2240.08|2238.58|2239.67|2238.17|2240.09|2238.59|2239.67|2238.17|0
1676923200000|2023-02-20 20:00:00|2240.08|2238.58|2239.88|2238.38|2240.09|2238.59|2239.88|2238.38|0
1676923800000|2023-02-20 20:10:00|2239.68|2238.18|2239.88|2238.38|2239.88|2238.38|2239.67|2238.17|0
1676924100000|2023-02-20 20:15:00|2239.68|2238.18|2239.88|2238.38|2240.09|2238.59|2239.67|2238.17|0
1676924400000|2023-02-20 20:20:00|2240.08|2238.58|2239.88|2238.38|2240.09|2238.59|2239.67|2238.17|0
1676924700000|2023-02-20 20:25:00|2240.08|2238.58|2239.88|2238.38|2240.09|2238.59|2239.88|2238.38|0
1676925000000|2023-02-20 20:30:00|2240.08|2238.58|2240.09|2238.59|2240.09|2238.59|2240.08|2238.58|0
1676925900000|2023-02-20 20:45:00|2240.18|2238.68|2240.18|2238.68|2240.18|2238.68|2240.18|2238.68|0
1676926500000|2023-02-20 20:55:00|2239.98|2238.48|2239.76|2238.26|2240.18|2238.68|2239.76|2238.26|0
1676927100000|2023-02-20 21:05:00|2239.72|2238.22|2239.93|2238.43|2239.93|2238.43|2239.72|2238.22|0
1676930100000|2023-02-20 21:55:00|2239.95|2238.45|2239.66|2238.16|2239.95|2238.45|2239.66|2238.16|0
1676930700000|2023-02-20 22:05:00|2239.41|2237.91|2239.41|2237.91|2239.41|2237.91|2239.41|2237.91|0
1676934000000|2023-02-20 23:00:00|2239.37|2237.87|2240.08|2238.58|2240.16|2238.66|2239.37|2237.87|0
1676934300000|2023-02-20 23:05:00|2240.16|2238.66|2240.25|2238.75|2240.33|2238.83|2240.12|2238.62|0
1676934600000|2023-02-20 23:10:00|2240.24|2238.74|2239.62|2238.12|2240.25|2238.75|2239.49|2237.99|0
1676934900000|2023-02-20 23:15:00|2239.61|2238.11|2239.87|2238.37|2240.08|2238.58|2239.49|2237.99|0
1676935200000|2023-02-20 23:20:00|2239.99|2238.49|2239.79|2238.29|2240.08|2238.58|2239.79|2238.29|0
1676935500000|2023-02-20 23:25:00|2239.83|2238.33|2240.08|2238.58|2240.16|2238.66|2239.79|2238.29|0
1676935800000|2023-02-20 23:30:00|2239.99|2238.49|2239.79|2238.29|2240.08|2238.58|2239.62|2238.12|0
1676936100000|2023-02-20 23:35:00|2239.83|2238.33|2239.87|2238.37|2240.04|2238.54|2239.79|2238.29|0
1676936400000|2023-02-20 23:40:00|2239.99|2238.49|2239.99|2238.49|2239.99|2238.49|2239.66|2238.16|0
1676936700000|2023-02-20 23:45:00|2239.87|2238.37|2239.68|2238.18|2240.08|2238.58|2239.68|2238.18|0
1676937000000|2023-02-20 23:50:00|2239.77|2238.27|2239.85|2238.35|2240.06|2238.56|2239.77|2238.27|0
1676937300000|2023-02-20 23:55:00|2239.77|2238.27|2240.14|2238.64|2240.14|2238.64|2239.6|2238.1|0
1676937600000|2023-02-21 00:00:00|2240.13|2238.63|2239.64|2238.14|2240.13|2238.63|2239.6|2238.1|0
1676937900000|2023-02-21 00:05:00|2239.68|2238.18|2239.09|2237.59|2239.77|2238.27|2239.09|2237.59|0
1676938200000|2023-02-21 00:10:00|2239.01|2237.51|2238.44|2236.94|2239.05|2237.55|2237.98|2236.48|0
1676938500000|2023-02-21 00:15:00|2238.36|2236.86|2239.06|2237.56|2239.46|2237.96|2237.66|2236.16|0
1676938800000|2023-02-21 00:20:00|2239.26|2237.76|2239.47|2237.97|2239.48|2237.98|2239.06|2237.56|0
1676939100000|2023-02-21 00:25:00|2239.48|2237.98|2239.47|2237.97|2239.48|2237.98|2239.06|2237.56|0
1676939400000|2023-02-21 00:30:00|2239.48|2237.98|2240.29|2238.79|2240.29|2238.79|2239.47|2237.97|0
1676939700000|2023-02-21 00:35:00|2239.89|2238.39|2239.88|2238.38|2240.09|2238.59|2239.47|2237.97|0
1676940000000|2023-02-21 00:40:00|2239.87|2238.37|2239.06|2237.56|2239.87|2238.37|2239.05|2237.55|0
1676940300000|2023-02-21 00:45:00|2239.47|2237.97|2239.47|2237.97|2239.88|2238.38|2239.47|2237.97|0
1676940600000|2023-02-21 00:50:00|2239.46|2237.96|2238.64|2237.14|2239.47|2237.97|2238.64|2237.14|0
1676940900000|2023-02-21 00:55:00|2238.23|2236.73|2238.21|2236.71|2238.23|2236.73|2237.8|2236.3|0
1676941200000|2023-02-21 01:00:00|2237.8|2236.3|2237.79|2236.29|2238.21|2236.71|2237.38|2235.88|0
1676941500000|2023-02-21 01:05:00|2237.8|2236.3|2237.99|2236.49|2238.21|2236.71|2237.78|2236.28|0
1676941800000|2023-02-21 01:10:00|2237.79|2236.29|2238.19|2236.69|2238.2|2236.7|2237.36|2235.86|0
1676942100000|2023-02-21 01:15:00|2238.18|2236.68|2239.84|2238.34|2239.85|2238.35|2237.78|2236.28|0
1676942400000|2023-02-21 01:20:00|2239.44|2237.94|2239.44|2237.94|2239.85|2238.35|2239.03|2237.53|0
1676942700000|2023-02-21 01:25:00|2239.43|2237.93|2239.02|2237.52|2239.44|2237.94|2239.02|2237.52|0
1676943000000|2023-02-21 01:30:00|2239.01|2237.51|2239.02|2237.52|2239.02|2237.52|2237.78|2236.28|0
1676943300000|2023-02-21 01:35:00|2239.23|2237.73|2239.02|2237.52|2239.23|2237.73|2239.02|2237.52|0
1676943600000|2023-02-21 01:40:00|2239.03|2237.53|2239.85|2238.35|2239.85|2238.35|2238.61|2237.11|0
1676943900000|2023-02-21 01:45:00|2240.26|2238.76|2240.26|2238.76|2240.68|2239.18|2239.86|2238.36|0
1676944200000|2023-02-21 01:50:00|2240.27|2238.77|2239.85|2238.35|2240.27|2238.77|2239.85|2238.35|0
1676944500000|2023-02-21 01:55:00|2239.44|2237.94|2239.85|2238.35|2239.86|2238.36|2239.44|2237.94|0
1676944800000|2023-02-21 02:00:00|2239.86|2238.36|2239.42|2237.92|2239.86|2238.36|2239.42|2237.92|0
1676945100000|2023-02-21 02:05:00|2239.43|2237.93|2239.84|2238.34|2239.84|2238.34|2239.43|2237.93|0
1676945400000|2023-02-21 02:10:00|2240.24|2238.74|2239.42|2237.92|2240.25|2238.75|2239.42|2237.92|0
1676945700000|2023-02-21 02:15:00|2239.63|2238.13|2239.42|2237.92|2239.83|2238.33|2239.42|2237.92|0
1676946000000|2023-02-21 02:20:00|2239.63|2238.13|2239.21|2237.71|2239.63|2238.13|2238.59|2237.09|0
1676946300000|2023-02-21 02:25:00|2239.41|2237.91|2239.84|2238.34|2240.25|2238.75|2239.41|2237.91|0
1676946600000|2023-02-21 02:30:00|2239.83|2238.33|2240.67|2239.17|2240.67|2239.17|2239.83|2238.33|0
1676946900000|2023-02-21 02:35:00|2240.26|2238.76|2240.66|2239.16|2240.67|2239.17|2240.25|2238.75|0
1676947200000|2023-02-21 02:40:00|2240.25|2238.75|2239.84|2238.34|2240.25|2238.75|2239.83|2238.33|0
1676947500000|2023-02-21 02:45:00|2239.83|2238.33|2240.65|2239.15|2240.66|2239.16|2239.83|2238.33|0
1676947800000|2023-02-21 02:50:00|2240.66|2239.16|2239.83|2238.33|2241.06|2239.56|2239.82|2238.32|0
1676948100000|2023-02-21 02:55:00|2239.82|2238.32|2239.83|2238.33|2240.24|2238.74|2239.82|2238.32|0
1676948400000|2023-02-21 03:00:00|2239.82|2238.32|2240.03|2238.53|2240.24|2238.74|2239.82|2238.32|0
1676948700000|2023-02-21 03:05:00|2240.04|2238.54|2239.82|2238.32|2240.24|2238.74|2239.82|2238.32|0
1676949000000|2023-02-21 03:10:00|2239.81|2238.31|2238.99|2237.49|2239.82|2238.32|2238.58|2237.08|0
1676949300000|2023-02-21 03:15:00|2239|2237.5|2239.83|2238.33|2240.24|2238.74|2239|2237.5|0
1676949600000|2023-02-21 03:20:00|2239.82|2238.32|2239.83|2238.33|2239.83|2238.33|2239.82|2238.32|0
1676949900000|2023-02-21 03:25:00|2239.84|2238.34|2239.83|2238.33|2239.84|2238.34|2239.83|2238.33|0
1676950200000|2023-02-21 03:30:00|2239.84|2238.34|2239.84|2238.34|2239.84|2238.34|2239.83|2238.33|0
1676950500000|2023-02-21 03:35:00|2239.83|2238.33|2239.42|2237.92|2239.83|2238.33|2239.42|2237.92|0
1676950800000|2023-02-21 03:40:00|2239.41|2237.91|2239.41|2237.91|2239.41|2237.91|2239|2237.5|0
1676951100000|2023-02-21 03:45:00|2239.62|2238.12|2239.83|2238.33|2239.83|2238.33|2239.41|2237.91|0
1676951400000|2023-02-21 03:50:00|2239.82|2238.32|2239.41|2237.91|2239.82|2238.32|2239.41|2237.91|0
1676951700000|2023-02-21 03:55:00|2239.42|2237.92|2239.42|2237.92|2239.83|2238.33|2239.41|2237.91|0
1676952000000|2023-02-21 04:00:00|2239.63|2238.13|2239.43|2237.93|2239.84|2238.34|2239.42|2237.92|0
1676952300000|2023-02-21 04:05:00|2239.42|2237.92|2239.42|2237.92|2239.43|2237.93|2239.01|2237.51|0
1676952600000|2023-02-21 04:10:00|2239.43|2237.93|2239.42|2237.92|2239.43|2237.93|2239.42|2237.92|0
1676952900000|2023-02-21 04:15:00|2239.01|2237.51|2239.01|2237.51|2239.21|2237.71|2239|2237.5|0
1676953200000|2023-02-21 04:20:00|2239|2237.5|2239.01|2237.51|2239.42|2237.92|2239|2237.5|0
1676953500000|2023-02-21 04:25:00|2239|2237.5|2239.41|2237.91|2239.41|2237.91|2239|2237.5|0
1676953800000|2023-02-21 04:30:00|2239.4|2237.9|2239.41|2237.91|2239.82|2238.32|2239.4|2237.9|0
1676954100000|2023-02-21 04:35:00|2239.82|2238.32|2239.41|2237.91|2239.82|2238.32|2239.41|2237.91|0
1676954400000|2023-02-21 04:40:00|2239.62|2238.12|2239.82|2238.32|2239.82|2238.32|2239.41|2237.91|0
1676954700000|2023-02-21 04:45:00|2239.81|2238.31|2239.41|2237.91|2239.82|2238.32|2239.41|2237.91|0
1676955000000|2023-02-21 04:50:00|2239.42|2237.92|2239.41|2237.91|2239.42|2237.92|2239.41|2237.91|0
1676955300000|2023-02-21 04:55:00|2239.82|2238.32|2239.41|2237.91|2239.83|2238.33|2239.41|2237.91|0
1676955900000|2023-02-21 05:05:00|2239.42|2237.92|2240.25|2238.75|2240.25|2238.75|2239.42|2237.92|0
1676956200000|2023-02-21 05:10:00|2240.05|2238.55|2239.83|2238.33|2240.25|2238.75|2239.83|2238.33|0
1676956500000|2023-02-21 05:15:00|2239.82|2238.32|2239.83|2238.33|2239.83|2238.33|2239.82|2238.32|0
1676956800000|2023-02-21 05:20:00|2239.82|2238.32|2239.82|2238.32|2239.83|2238.33|2239.82|2238.32|0
1676957100000|2023-02-21 05:25:00|2239.81|2238.31|2239.41|2237.91|2239.81|2238.31|2239.2|2237.7|0
1676957400000|2023-02-21 05:30:00|2239.4|2237.9|2239.41|2237.91|2239.41|2237.91|2239.4|2237.9|0
1676957700000|2023-02-21 05:35:00|2239.42|2237.92|2239.3|2237.8|2239.71|2238.21|2239.3|2237.8|0
1676958000000|2023-02-21 05:40:00|2239.31|2237.81|2239.31|2237.81|2239.72|2238.22|2239.3|2237.8|0
1676958300000|2023-02-21 05:45:00|2239.3|2237.8|2238.89|2237.39|2239.31|2237.81|2238.89|2237.39|0
1676958600000|2023-02-21 05:50:00|2239.1|2237.6|2239.73|2238.23|2239.73|2238.23|2238.89|2237.39|0
1676959200000|2023-02-21 06:00:00|2239.72|2238.22|2239.72|2238.22|2239.73|2238.23|2239.31|2237.81|0
1676959500000|2023-02-21 06:05:00|2239.73|2238.23|2239.72|2238.22|2239.73|2238.23|2239.72|2238.22|0
1676959800000|2023-02-21 06:10:00|2239.73|2238.23|2239.73|2238.23|2239.93|2238.43|2239.72|2238.22|0
1676960100000|2023-02-21 06:15:00|2240.14|2238.64|2239.32|2237.82|2240.14|2238.64|2239.32|2237.82|0
1676960400000|2023-02-21 06:20:00|2239.33|2237.83|2239.74|2238.24|2240.14|2238.64|2239.33|2237.83|0
1676960700000|2023-02-21 06:25:00|2239.73|2238.23|2239.73|2238.23|2239.74|2238.24|2239.73|2238.23|0
1676961000000|2023-02-21 06:30:00|2239.32|2237.82|2239.73|2238.23|2239.73|2238.23|2239.32|2237.82|0
1676961300000|2023-02-21 06:35:00|2239.72|2238.22|2239.67|2238.17|2239.73|2238.23|2239.26|2237.76|0
1676961600000|2023-02-21 06:40:00|2239.68|2238.18|2238.85|2237.35|2239.68|2238.18|2238.85|2237.35|0
1676961900000|2023-02-21 06:45:00|2238.84|2237.34|2238.85|2237.35|2239.05|2237.55|2238.43|2236.93|0
1676962200000|2023-02-21 06:50:00|2238.84|2237.34|2238.44|2236.94|2238.85|2237.35|2238.44|2236.94|0
1676962500000|2023-02-21 06:55:00|2238.45|2236.95|2239.25|2237.75|2239.27|2237.77|2238.44|2236.94|0
1676962800000|2023-02-21 07:00:00|2238.84|2237.34|2237.53|2236.03|2239.25|2237.75|2237.12|2235.62|0
1676963100000|2023-02-21 07:05:00|2237.94|2236.44|2234.99|2233.49|2237.94|2236.44|2234.98|2233.48|0
1676963400000|2023-02-21 07:10:00|2234.98|2233.48|2236.27|2234.77|2236.27|2234.77|2234.98|2233.48|0
1676963700000|2023-02-21 07:15:00|2236.26|2234.76|2234.63|2233.13|2236.26|2234.76|2234.22|2232.72|0
1676964000000|2023-02-21 07:20:00|2234.64|2233.14|2235.64|2234.14|2235.87|2234.37|2234.64|2233.14|0
1676964300000|2023-02-21 07:25:00|2236.05|2234.55|2235.24|2233.74|2236.05|2234.55|2235.23|2233.73|0
1676964600000|2023-02-21 07:30:00|2235.23|2233.73|2234.06|2232.66|2235.23|2233.73|2232.68|2231.28|33
1676964900000|2023-02-21 07:35:00|2234.18|2232.78|2234.93|2233.53|2235.43|2234.03|2234.18|2232.78|10
1676965200000|2023-02-21 07:40:00|2234.81|2233.41|2235.06|2233.66|2235.31|2233.91|2234.43|2233.03|28
1676965500000|2023-02-21 07:45:00|2234.93|2233.53|2234.06|2232.66|2234.93|2233.53|2234.06|2232.66|12
1676965800000|2023-02-21 07:50:00|2233.93|2232.53|2234.56|2233.16|2234.56|2233.16|2233.43|2232.03|65
1676966100000|2023-02-21 07:55:00|2233.98|2232.48|2232.36|2230.86|2233.98|2232.48|2232.36|2230.86|0
1676966400000|2023-02-21 08:00:00|2232.77|2231.27|2241.11|2240.61|2241.36|2240.86|2232.77|2231.27|3838
1676966700000|2023-02-21 08:05:00|2241.23|2240.73|2246.36|2245.86|2246.61|2246.11|2240.61|2240.11|2401
1676967000000|2023-02-21 08:10:00|2246.48|2245.98|2245.36|2244.86|2247.11|2246.61|2243.61|2243.11|1985
1676967300000|2023-02-21 08:15:00|2245.11|2244.61|2239.86|2239.36|2245.11|2244.61|2239.11|2238.61|1872
1676967600000|2023-02-21 08:20:00|2239.61|2239.11|2239.61|2239.11|2241.36|2240.86|2238.86|2238.36|747
1676967900000|2023-02-21 08:25:00|2239.73|2239.23|2239.23|2238.73|2242.36|2241.86|2238.36|2237.86|925
1676968200000|2023-02-21 08:30:00|2239.73|2239.23|2236.11|2235.61|2240.61|2240.11|2236.11|2235.61|1286
1676968500000|2023-02-21 08:35:00|2235.98|2235.48|2232.61|2232.11|2237.11|2236.61|2230.98|2230.48|1572
1676968800000|2023-02-21 08:40:00|2232.7|2232.2|2228.57|2228.07|2232.7|2232.2|2227.2|2226.7|1844
1676969100000|2023-02-21 08:45:00|2228.45|2227.95|2223.32|2222.82|2228.45|2227.95|2222.07|2221.57|1756
1676969400000|2023-02-21 08:50:00|2223.2|2222.7|2221.45|2220.95|2223.45|2222.95|2220.7|2220.2|1423
1676969700000|2023-02-21 08:55:00|2221.32|2220.82|2219.95|2219.45|2221.7|2221.2|2219.45|2218.95|1925
1676970000000|2023-02-21 09:00:00|2220.2|2219.7|2219.45|2218.95|2220.2|2219.7|2217.95|2217.45|1592
1676970300000|2023-02-21 09:05:00|2219.2|2218.7|2217.7|2217.2|2219.57|2219.07|2216.45|2215.95|1649
1676970600000|2023-02-21 09:10:00|2217.82|2217.32|2221.45|2220.95|2221.7|2221.2|2217.2|2216.7|1650
1676970900000|2023-02-21 09:15:00|2221.57|2221.07|2222.82|2222.32|2223.7|2223.2|2221.45|2220.95|1190
1676971200000|2023-02-21 09:20:00|2222.95|2222.45|2222.57|2222.07|2223.45|2222.95|2220.7|2220.2|757
1676971500000|2023-02-21 09:25:00|2222.7|2222.2|2228.2|2227.7|2229.45|2228.95|2222.7|2222.2|1416
1676971800000|2023-02-21 09:30:00|2227.7|2227.2|2231.7|2231.2|2231.95|2231.45|2227.7|2227.2|1726
1676972100000|2023-02-21 09:35:00|2232.07|2231.57|2230.82|2230.32|2232.95|2232.45|2229.45|2228.95|1690
1676972400000|2023-02-21 09:40:00|2231.07|2230.57|2232.95|2232.45|2233.2|2232.7|2230.45|2229.95|650
1676972700000|2023-02-21 09:45:00|2233.07|2232.57|2234.2|2233.7|2234.45|2233.95|2231.95|2231.45|1640
1676973000000|2023-02-21 09:50:00|2234.07|2233.57|2236.95|2236.45|2237.45|2236.95|2233.95|2233.45|969
1676973300000|2023-02-21 09:55:00|2237.2|2236.7|2236.7|2236.2|2237.7|2237.2|2235.7|2235.2|1004
1676973600000|2023-02-21 10:00:00|2236.45|2235.95|2233.57|2233.07|2236.95|2236.45|2233.45|2232.95|839
1676973900000|2023-02-21 10:05:00|2233.45|2232.95|2232.45|2231.95|2235.2|2234.7|2232.2|2231.7|770
1676974200000|2023-02-21 10:10:00|2232.7|2232.2|2231.2|2230.7|2233.95|2233.45|2231.2|2230.7|553
1676974500000|2023-02-21 10:15:00|2230.95|2230.45|2227.7|2227.2|2231.45|2230.95|2227.45|2226.95|901
1676974800000|2023-02-21 10:20:00|2227.82|2227.32|2229.2|2228.7|2230.2|2229.7|2227.7|2227.2|756
1676975100000|2023-02-21 10:25:00|2228.95|2228.45|2228.7|2228.2|2229.7|2229.2|2226.7|2226.2|628
1676975400000|2023-02-21 10:30:00|2228.82|2228.32|2228.95|2228.45|2229.95|2229.45|2228.45|2227.95|711
1676975700000|2023-02-21 10:35:00|2228.7|2228.2|2228.45|2227.95|2229.2|2228.7|2226.7|2226.2|887
1676976000000|2023-02-21 10:40:00|2228.7|2228.2|2227.32|2226.82|2228.95|2228.45|2226.95|2226.45|420
1676976300000|2023-02-21 10:45:00|2227.45|2226.95|2229.2|2228.7|2229.2|2228.7|2227.2|2226.7|347
1676976600000|2023-02-21 10:50:00|2229.32|2228.82|2227.57|2227.07|2231.45|2230.95|2227.45|2226.95|568
1676976900000|2023-02-21 10:55:00|2227.7|2227.2|2229.7|2229.2|2230.7|2230.2|2227.45|2226.95|812
1676977200000|2023-02-21 11:00:00|2229.45|2228.95|2229.2|2228.7|2230.2|2229.7|2227.2|2226.7|472
1676977500000|2023-02-21 11:05:00|2229.45|2228.95|2230.45|2229.95|2231.2|2230.7|2228.45|2227.95|471
1676977800000|2023-02-21 11:10:00|2230.57|2230.07|2231.57|2231.07|2232.2|2231.7|2230.57|2230.07|269
1676978100000|2023-02-21 11:15:00|2231.7|2231.2|2232.7|2232.2|2232.95|2232.45|2231.45|2230.95|314
1676978400000|2023-02-21 11:20:00|2232.82|2232.32|2233.95|2233.45|2233.95|2233.45|2232.32|2231.82|311
1676978700000|2023-02-21 11:25:00|2233.7|2233.2|2234.2|2233.7|2234.82|2234.32|2233.57|2233.07|358
1676979000000|2023-02-21 11:30:00|2233.95|2233.45|2232.95|2232.45|2235.2|2234.7|2232.45|2231.95|263
1676979300000|2023-02-21 11:35:00|2233.07|2232.57|2234.7|2234.2|2234.7|2234.2|2233.07|2232.57|266
1676979600000|2023-02-21 11:40:00|2234.82|2234.32|2233.95|2233.45|2235.2|2234.7|2233.95|2233.45|161
1676979900000|2023-02-21 11:45:00|2234.2|2233.7|2234.95|2234.45|2235.45|2234.95|2233.95|2233.45|327
1676980200000|2023-02-21 11:50:00|2235.2|2234.7|2235.32|2234.82|2235.7|2235.2|2234.45|2233.95|380
1676980500000|2023-02-21 11:55:00|2235.45|2234.95|2235.45|2234.95|2235.7|2235.2|2233.95|2233.45|225
1676980800000|2023-02-21 12:00:00|2235.32|2234.82|2234.7|2234.2|2235.45|2234.95|2234.2|2233.7|179
1676981100000|2023-02-21 12:05:00|2234.45|2233.95|2233.2|2232.7|2234.45|2233.95|2232.45|2231.95|386
1676981400000|2023-02-21 12:10:00|2233.45|2232.95|2233.45|2232.95|2233.45|2232.95|2232.45|2231.95|299
1676981700000|2023-02-21 12:15:00|2233.57|2233.07|2233.45|2232.95|2234.2|2233.7|2233.45|2232.95|313
1676982000000|2023-02-21 12:20:00|2233.7|2233.2|2233.57|2233.07|2233.95|2233.45|2233.07|2232.57|293
1676982300000|2023-02-21 12:25:00|2233.7|2233.2|2235.2|2234.7|2235.2|2234.7|2233.45|2232.95|580
1676982600000|2023-02-21 12:30:00|2235.45|2234.95|2236.7|2236.2|2237.2|2236.7|2235.2|2234.7|496
1676982900000|2023-02-21 12:35:00|2236.95|2236.45|2236.7|2236.2|2237.2|2236.7|2236.45|2235.95|366
1676983200000|2023-02-21 12:40:00|2236.61|2236.11|2235.11|2234.61|2236.86|2236.36|2234.98|2234.48|417
1676983500000|2023-02-21 12:45:00|2234.86|2234.36|2235.36|2234.86|2235.86|2235.36|2234.86|2234.36|164
1676983800000|2023-02-21 12:50:00|2235.61|2235.11|2236.11|2235.61|2236.86|2236.36|2235.61|2235.11|314
1676984100000|2023-02-21 12:55:00|2236.36|2235.86|2234.86|2234.36|2236.36|2235.86|2234.86|2234.36|235
1676984400000|2023-02-21 13:00:00|2234.73|2234.23|2232.23|2231.73|2234.86|2234.36|2231.36|2230.86|732
1676984700000|2023-02-21 13:05:00|2232.11|2231.61|2232.61|2232.11|2233.11|2232.61|2231.86|2231.36|480
1676985000000|2023-02-21 13:10:00|2232.36|2231.86|2233.11|2232.61|2234.11|2233.61|2232.36|2231.86|381
1676985300000|2023-02-21 13:15:00|2232.98|2232.48|2232.86|2232.36|2233.86|2233.36|2232.86|2232.36|185
1676985600000|2023-02-21 13:20:00|2233.11|2232.61|2232.11|2231.61|2233.11|2232.61|2231.11|2230.61|378
1676985900000|2023-02-21 13:25:00|2231.98|2231.48|2232.11|2231.61|2233.86|2233.36|2231.36|2230.86|371
1676986200000|2023-02-21 13:30:00|2232.36|2231.86|2234.11|2233.61|2235.36|2234.86|2232.36|2231.86|676
1676986500000|2023-02-21 13:35:00|2234.36|2233.86|2232.36|2231.86|2234.48|2233.98|2232.36|2231.86|161
1676986800000|2023-02-21 13:40:00|2232.48|2231.98|2229.36|2228.86|2233.11|2232.61|2229.36|2228.86|551
1676987100000|2023-02-21 13:45:00|2229.48|2228.98|2233.11|2232.61|2233.11|2232.61|2229.36|2228.86|661
1676987400000|2023-02-21 13:50:00|2232.98|2232.48|2234.11|2233.61|2234.36|2233.86|2232.36|2231.86|692
1676987700000|2023-02-21 13:55:00|2234.23|2233.73|2235.61|2235.11|2236.36|2235.86|2234.11|2233.61|1192
1676988000000|2023-02-21 14:00:00|2235.73|2235.23|2234.86|2234.36|2236.11|2235.61|2234.36|2233.86|251
1676988300000|2023-02-21 14:05:00|2234.98|2234.48|2235.36|2234.86|2235.98|2235.48|2234.86|2234.36|277
1676988600000|2023-02-21 14:10:00|2235.48|2234.98|2235.86|2235.36|2236.11|2235.61|2234.61|2234.11|1769
1676988900000|2023-02-21 14:15:00|2235.98|2235.48|2235.61|2235.11|2236.86|2236.36|2235.36|2234.86|410
1676989200000|2023-02-21 14:20:00|2235.73|2235.23|2237.23|2236.73|2237.36|2236.86|2235.61|2235.11|532
1676989500000|2023-02-21 14:25:00|2237.11|2236.61|2235.36|2234.86|2237.11|2236.61|2235.11|2234.61|434
1676989800000|2023-02-21 14:30:00|2235.61|2235.11|2237.36|2236.86|2237.86|2237.36|2235.11|2234.61|1175
1676990100000|2023-02-21 14:35:00|2237.11|2236.61|2236.61|2236.11|2237.61|2237.11|2235.86|2235.36|543
1676990400000|2023-02-21 14:40:00|2236.86|2236.36|2236.73|2236.23|2237.86|2237.36|2235.61|2235.11|797
1676990700000|2023-02-21 14:45:00|2234.98|2234.48|2232.61|2232.11|2237.61|2237.11|2232.11|2231.61|1283
1676991000000|2023-02-21 14:50:00|2232.73|2232.23|2235.73|2235.23|2236.98|2236.48|2231.61|2231.11|1143
1676991300000|2023-02-21 14:55:00|2235.61|2235.11|2231.86|2231.36|2235.86|2235.36|2230.23|2229.73|1278
1676991600000|2023-02-21 15:00:00|2231.73|2231.23|2229.36|2228.86|2232.11|2231.61|2229.11|2228.61|1997
1676991900000|2023-02-21 15:05:00|2229.11|2228.61|2229.11|2228.61|2231.11|2230.61|2228.36|2227.86|1268
1676992200000|2023-02-21 15:10:00|2229.1|2228.6|2226.85|2226.35|2229.6|2229.1|2225.6|2225.1|1416
1676992500000|2023-02-21 15:15:00|2226.72|2226.22|2229.1|2228.6|2230.22|2229.72|2226.1|2225.6|808
1676992800000|2023-02-21 15:20:00|2228.85|2228.35|2228.85|2228.35|2230.1|2229.6|2228.1|2227.6|693
1676993100000|2023-02-21 15:25:00|2228.6|2228.1|2226.1|2225.6|2228.6|2228.1|2224.97|2224.47|909
1676993400000|2023-02-21 15:30:00|2225.85|2225.35|2226.35|2225.85|2226.6|2226.1|2224.6|2224.1|811
1676993700000|2023-02-21 15:35:00|2226.47|2225.97|2228.6|2228.1|2229.6|2229.1|2226.35|2225.85|879
1676994000000|2023-02-21 15:40:00|2228.85|2228.35|2230.85|2230.35|2232.1|2231.6|2228.6|2228.1|1026
1676994300000|2023-02-21 15:45:00|2230.97|2230.47|2229.85|2229.35|2231.35|2230.85|2228.97|2228.47|815
1676994600000|2023-02-21 15:50:00|2230.1|2229.6|2228.35|2227.85|2230.35|2229.85|2227.72|2227.22|817
1676994900000|2023-02-21 15:55:00|2228.1|2227.6|2228.1|2227.6|2228.85|2228.35|2227.35|2226.85|373
1676995200000|2023-02-21 16:00:00|2227.97|2227.47|2229.22|2228.72|2229.6|2229.1|2227.97|2227.47|815
1676995500000|2023-02-21 16:05:00|2229.1|2228.6|2228.35|2227.85|2229.72|2229.22|2228.35|2227.85|438
1676995800000|2023-02-21 16:10:00|2228.1|2227.6|2229.1|2228.6|2229.1|2228.6|2227.85|2227.35|933
1676996100000|2023-02-21 16:15:00|2228.85|2228.35|2226.35|2225.85|2229.1|2228.6|2226.1|2225.6|1478
1676996400000|2023-02-21 16:20:00|2226.1|2225.6|2227|2225.5|2227.6|2227.1|2225.85|2225.35|1727
1676996700000|2023-02-21 16:25:00|2227.01|2225.51|2225.74|2224.24|2227.43|2225.93|2225.32|2223.82|823
1676997000000|2023-02-21 16:30:00|2226.14|2224.64|2224.3|2222.9|2226.14|2224.64|2223.17|2221.77|1634
1676997300000|2023-02-21 16:35:00|2224.42|2223.02|2225.3|2223.9|2225.8|2224.4|2224.42|2223.02|167
1676997600000|2023-02-21 16:40:00|2225.17|2223.77|2225.8|2224.4|2226.42|2225.02|2225.17|2223.77|17
1676997900000|2023-02-21 16:45:00|2225.67|2224.27|2226.17|2224.77|2226.17|2224.77|2225.55|2224.15|17
1676998200000|2023-02-21 16:50:00|2225.8|2224.4|2225.17|2223.77|2225.92|2224.52|2224.8|2223.4|19
1676998500000|2023-02-21 16:55:00|2225.3|2223.9|2225.34|2223.84|2226.55|2225.15|2225.3|2223.84|73
1676998800000|2023-02-21 17:00:00|2225.33|2223.83|2225.62|2224.12|2225.77|2224.27|2224.92|2223.42|0
1676999100000|2023-02-21 17:05:00|2225.63|2224.13|2226.04|2224.54|2226.47|2224.97|2225.63|2224.13|0
1676999400000|2023-02-21 17:10:00|2226.03|2224.53|2225.61|2224.11|2226.04|2224.54|2225.18|2223.68|0
1676999700000|2023-02-21 17:15:00|2225.62|2224.12|2226.04|2224.54|2226.04|2224.54|2225.18|2223.68|0
1677000000000|2023-02-21 17:20:00|2226.05|2224.55|2225.77|2224.27|2226.61|2225.11|2225.76|2224.26|0
1677000300000|2023-02-21 17:25:00|2225.76|2224.26|2224.94|2223.44|2225.77|2224.27|2224.92|2223.42|0
1677000600000|2023-02-21 17:30:00|2224.95|2223.45|2225.37|2223.87|2225.37|2223.87|2224.52|2223.02|0
1677000900000|2023-02-21 17:35:00|2225.36|2223.86|2225.44|2223.94|2225.86|2224.36|2224.95|2223.45|0
1677001200000|2023-02-21 17:40:00|2225.85|2224.35|2225.84|2224.34|2226.28|2224.78|2225.42|2223.92|0
1677001500000|2023-02-21 17:45:00|2225.85|2224.35|2226.26|2224.76|2226.26|2224.76|2225.82|2224.32|0
1677001800000|2023-02-21 17:50:00|2226.25|2224.75|2227.1|2225.6|2227.11|2225.61|2226.25|2224.75|0
1677002100000|2023-02-21 17:55:00|2227.11|2225.61|2227.3|2225.8|2227.53|2226.03|2226.68|2225.18|0
1677002400000|2023-02-21 18:00:00|2227.31|2225.81|2226.86|2225.36|2227.72|2226.22|2226.45|2224.95|0
1677002700000|2023-02-21 18:05:00|2226.87|2225.37|2226|2224.5|2226.87|2225.37|2225.6|2224.1|0
1677003000000|2023-02-21 18:10:00|2226.01|2224.51|2225.58|2224.08|2226.01|2224.51|2225.17|2223.67|0
1677003300000|2023-02-21 18:15:00|2225.57|2224.07|2225.56|2224.06|2226.01|2224.51|2225.17|2223.67|0
1677003600000|2023-02-21 18:20:00|2225.55|2224.05|2225.56|2224.06|2226.4|2224.9|2225.54|2224.04|0
1677003900000|2023-02-21 18:25:00|2225.57|2224.07|2224.49|2222.99|2225.57|2224.07|2224.06|2222.56|0
1677004200000|2023-02-21 18:30:00|2224.48|2222.98|2224.04|2222.54|2224.89|2223.39|2224.04|2222.54|0
1677004500000|2023-02-21 18:35:00|2224.03|2222.53|2223.21|2221.71|2224.05|2222.55|2223.21|2221.71|0
1677004800000|2023-02-21 18:40:00|2223.2|2221.7|2224.06|2222.56|2224.06|2222.56|2223.2|2221.7|0
1677005100000|2023-02-21 18:45:00|2224.05|2222.55|2223.64|2222.14|2224.49|2222.99|2223.64|2222.14|0
1677005400000|2023-02-21 18:50:00|2223.23|2221.73|2223.23|2221.73|2223.64|2222.14|2222.8|2221.3|0
1677005700000|2023-02-21 18:55:00|2223.22|2221.72|2222.84|2221.34|2223.23|2221.73|2222.4|2220.9|0
1677006000000|2023-02-21 19:00:00|2222.83|2221.33|2222.82|2221.32|2222.83|2221.33|2221.99|2220.49|0
1677006300000|2023-02-21 19:05:00|2222.83|2221.33|2221.88|2220.38|2222.83|2221.33|2221.88|2220.38|0
1677006600000|2023-02-21 19:10:00|2221.48|2219.98|2220.63|2219.13|2221.48|2219.98|2220.6|2219.1|0
1677006900000|2023-02-21 19:15:00|2220.62|2219.12|2219.69|2218.19|2221.05|2219.55|2219.69|2218.19|0
1677007200000|2023-02-21 19:20:00|2219.68|2218.18|2219.7|2218.2|2220.16|2218.66|2219.33|2217.83|0
1677007500000|2023-02-21 19:25:00|2219.71|2218.21|2220.99|2219.49|2221.42|2219.92|2219.71|2218.21|0
1677007800000|2023-02-21 19:30:00|2221.01|2219.51|2221.81|2220.31|2221.81|2220.31|2220.53|2219.03|0
1677008100000|2023-02-21 19:35:00|2221.82|2220.32|2221.83|2220.33|2221.83|2220.33|2220.97|2219.47|0
1677008400000|2023-02-21 19:40:00|2221.42|2219.92|2222.2|2220.7|2222.2|2220.7|2220.92|2219.42|0
1677008700000|2023-02-21 19:45:00|2222.61|2221.11|2222.26|2220.76|2222.69|2221.19|2221.83|2220.33|0
1677009000000|2023-02-21 19:50:00|2222.25|2220.75|2221.84|2220.34|2222.25|2220.75|2221.42|2219.92|0
1677009300000|2023-02-21 19:55:00|2221.83|2220.33|2221.83|2220.33|2222.26|2220.76|2220.99|2219.49|0
1677009600000|2023-02-21 20:00:00|2221.84|2220.34|2223.23|2221.73|2223.23|2221.73|2221.41|2219.91|0
1677009900000|2023-02-21 20:05:00|2222.83|2221.33|2221.9|2220.4|2222.83|2221.33|2221.9|2220.4|0
1677010200000|2023-02-21 20:10:00|2221.91|2220.41|2221.58|2220.08|2221.91|2220.41|2221.06|2219.56|0
1677010500000|2023-02-21 20:15:00|2221.17|2219.67|2221.99|2220.49|2222|2220.5|2221.16|2219.66|0
1677010800000|2023-02-21 20:20:00|2221.98|2220.48|2222.82|2221.32|2222.84|2221.34|2221.15|2219.65|0
1677011100000|2023-02-21 20:25:00|2222.83|2221.33|2222.39|2220.89|2222.83|2221.33|2221.96|2220.46|0
1677011400000|2023-02-21 20:30:00|2222.4|2220.9|2223.67|2222.17|2223.68|2222.18|2222.39|2220.89|0
1677011700000|2023-02-21 20:35:00|2223.66|2222.16|2223.21|2221.71|2223.67|2222.17|2222.79|2221.29|0
1677012000000|2023-02-21 20:40:00|2223.22|2221.72|2222.86|2221.36|2223.26|2221.76|2222.41|2220.91|0
1677012300000|2023-02-21 20:45:00|2222.87|2221.37|2223.27|2221.77|2223.69|2222.19|2222.84|2221.34|0
1677012600000|2023-02-21 20:50:00|2223.68|2222.18|2221.59|2220.09|2223.69|2222.19|2221.16|2219.66|0
1677012900000|2023-02-21 20:55:00|2221.58|2220.08|2220.74|2219.24|2222.01|2220.51|2220.32|2218.82|0
1677013200000|2023-02-21 21:00:00|2220.75|2219.25|2222.17|2220.67|2222.63|2221.13|2220.75|2219.25|0
1677013500000|2023-02-21 21:05:00|2222.25|2220.75|2221.29|2219.79|2222.55|2221.05|2221.21|2219.71|0
1677013800000|2023-02-21 21:10:00|2221.3|2219.8|2221.84|2220.34|2222.05|2220.55|2221.3|2219.8|0
1677014100000|2023-02-21 21:15:00|2221.76|2220.26|2221.46|2219.96|2221.96|2220.46|2221.29|2219.79|0
1677014400000|2023-02-21 21:20:00|2221.38|2219.88|2221.46|2219.96|2221.67|2220.17|2221.08|2219.58|0
1677014700000|2023-02-21 21:25:00|2221.47|2219.97|2221.38|2219.88|2221.76|2220.26|2221.38|2219.88|0
1677015000000|2023-02-21 21:30:00|2221.59|2220.09|2221.38|2219.88|2221.76|2220.26|2221.38|2219.88|0
1677015300000|2023-02-21 21:35:00|2221.46|2219.96|2221.29|2219.79|2221.46|2219.96|2221.21|2219.71|0
1677015600000|2023-02-21 21:40:00|2221.25|2219.75|2221.08|2219.58|2221.38|2219.88|2221.08|2219.58|0
1677015900000|2023-02-21 21:45:00|2221.09|2219.59|2221.17|2219.67|2221.29|2219.79|2221.09|2219.59|0
1677016200000|2023-02-21 21:50:00|2221.18|2219.68|2221.35|2219.85|2221.35|2219.85|2221.18|2219.68|0
1677016500000|2023-02-21 21:55:00|2221.36|2219.86|2221.35|2219.85|2221.56|2220.06|2221.27|2219.77|0
1677016800000|2023-02-21 22:00:00|2221.39|2219.89|2221.27|2219.77|2221.52|2220.02|2221.27|2219.77|0
1677017100000|2023-02-21 22:05:00|2221.23|2219.73|2221.23|2219.73|2221.27|2219.77|2221.23|2219.73|0
1677017400000|2023-02-21 22:10:00|2221.27|2219.77|2221.27|2219.77|2221.27|2219.77|2221.23|2219.73|0
1677018000000|2023-02-21 22:20:00|2221.23|2219.73|2221.27|2219.77|2221.31|2219.81|2221.18|2219.68|0
1677018300000|2023-02-21 22:25:00|2221.18|2219.68|2221.18|2219.68|2221.23|2219.73|2221.14|2219.64|0
1677018600000|2023-02-21 22:30:00|2221.19|2219.69|2221.18|2219.68|2221.31|2219.81|2221.18|2219.68|0
1677018900000|2023-02-21 22:35:00|2221.19|2219.69|2221.23|2219.73|2221.27|2219.77|2221.14|2219.64|0
1677019200000|2023-02-21 22:40:00|2221.27|2219.77|2221.23|2219.73|2221.31|2219.81|2221.1|2219.6|0
1677019500000|2023-02-21 22:45:00|2221.27|2219.77|2221.18|2219.68|2221.31|2219.81|2221.18|2219.68|0
1677019800000|2023-02-21 22:50:00|2221.19|2219.69|2221.14|2219.64|2221.23|2219.73|2221.14|2219.64|0
1677020100000|2023-02-21 22:55:00|2221.18|2219.68|2221.18|2219.68|2221.23|2219.73|2221.18|2219.68|0
1677020400000|2023-02-21 23:00:00|2221.19|2219.69|2221.65|2220.15|2221.73|2220.23|2220.89|2219.39|0
1677020700000|2023-02-21 23:05:00|2221.64|2220.14|2221.35|2219.85|2221.73|2220.23|2221.27|2219.77|0
1677021000000|2023-02-21 23:10:00|2221.39|2219.89|2221.1|2219.6|2221.52|2220.02|2221.1|2219.6|0
1677021300000|2023-02-21 23:15:00|2221.18|2219.68|2220.81|2219.31|2221.27|2219.77|2220.81|2219.31|0
1677021600000|2023-02-21 23:20:00|2220.89|2219.39|2221.35|2219.85|2221.48|2219.98|2220.64|2219.14|0
1677021900000|2023-02-21 23:25:00|2221.31|2219.81|2221.65|2220.15|2221.65|2220.15|2221.18|2219.68|0
1677022200000|2023-02-21 23:30:00|2221.73|2220.23|2221.18|2219.68|2222.02|2220.52|2221.1|2219.6|0
1677022500000|2023-02-21 23:35:00|2221.1|2219.6|2221.65|2220.15|2221.85|2220.35|2221.1|2219.6|0
1677022800000|2023-02-21 23:40:00|2221.64|2220.14|2221.85|2220.35|2221.85|2220.35|2221.18|2219.68|0
1677023100000|2023-02-21 23:45:00|2221.86|2220.36|2221.35|2219.85|2221.94|2220.44|2221.1|2219.6|0
1677023400000|2023-02-21 23:50:00|2221.27|2219.77|2221.65|2220.15|2221.94|2220.44|2221.27|2219.77|0
1677023700000|2023-02-21 23:55:00|2221.73|2220.23|2222.02|2220.52|2222.61|2221.11|2221.73|2220.23|0
1677024000000|2023-02-22 00:00:00|2222.01|2220.51|2222.54|2221.04|2222.85|2221.35|2221.93|2220.43|0
1677024300000|2023-02-22 00:05:00|2222.46|2220.96|2222.29|2220.79|2222.67|2221.17|2222.16|2220.66|0
1677024600000|2023-02-22 00:10:00|2222.16|2220.66|2221.1|2219.6|2222.16|2220.66|2220.89|2219.39|0
1677024900000|2023-02-22 00:15:00|2221.14|2219.64|2219.03|2217.53|2221.14|2219.64|2219.02|2217.52|0
1677025200000|2023-02-22 00:20:00|2219.43|2217.93|2219.03|2217.53|2219.44|2217.94|2218.61|2217.11|0
1677025500000|2023-02-22 00:25:00|2219.02|2217.52|2220.25|2218.75|2220.25|2218.75|2219.02|2217.52|0
1677025800000|2023-02-22 00:30:00|2220.26|2218.76|2219.84|2218.34|2221.09|2219.59|2219.44|2217.94|0
1677026100000|2023-02-22 00:35:00|2219.44|2217.94|2219.92|2218.42|2219.92|2218.42|2219.44|2217.94|0
1677026400000|2023-02-22 00:40:00|2220.33|2218.83|2220.33|2218.83|2221.15|2219.65|2219.92|2218.42|0
1677026700000|2023-02-22 00:45:00|2220.34|2218.84|2221.17|2219.67|2221.57|2220.07|2220.33|2218.83|0
1677027000000|2023-02-22 00:50:00|2221.16|2219.66|2221.17|2219.67|2221.17|2219.67|2220.74|2219.24|0
1677027300000|2023-02-22 00:55:00|2220.96|2219.46|2221.17|2219.67|2221.17|2219.67|2220.96|2219.46|0
1677027600000|2023-02-22 01:00:00|2220.96|2219.46|2219.93|2218.43|2221.17|2219.67|2219.93|2218.43|0
1677027900000|2023-02-22 01:05:00|2219.94|2218.44|2219.73|2218.23|2220.76|2219.26|2219.53|2218.03|0
1677028200000|2023-02-22 01:10:00|2219.53|2218.03|2220.14|2218.64|2220.35|2218.85|2219.11|2217.61|0
1677028500000|2023-02-22 01:15:00|2219.94|2218.44|2220.35|2218.85|2220.97|2219.47|2219.94|2218.44|0
1677028800000|2023-02-22 01:20:00|2220.75|2219.25|2220.96|2219.46|2221.17|2219.67|2220.35|2218.85|0
1677029100000|2023-02-22 01:25:00|2221.17|2219.67|2221.6|2220.1|2221.6|2220.1|2220.75|2219.25|0
1677029400000|2023-02-22 01:30:00|2222|2220.5|2220.78|2219.28|2222.01|2220.51|2220.78|2219.28|0
1677029700000|2023-02-22 01:35:00|2220.37|2218.87|2221.6|2220.1|2221.6|2220.1|2220.37|2218.87|0
1677030000000|2023-02-22 01:40:00|2221.39|2219.89|2220.77|2219.27|2221.6|2220.1|2220.36|2218.86|0
1677030300000|2023-02-22 01:45:00|2220.78|2219.28|2219.95|2218.45|2220.78|2219.28|2219.95|2218.45|0
1677030600000|2023-02-22 01:50:00|2219.94|2218.44|2220.36|2218.86|2220.36|2218.86|2219.54|2218.04|0
1677030900000|2023-02-22 01:55:00|2220.35|2218.85|2220.78|2219.28|2220.78|2219.28|2219.95|2218.45|0
1677031200000|2023-02-22 02:00:00|2220.99|2219.49|2220.36|2218.86|2221.19|2219.69|2220.36|2218.86|0
1677031500000|2023-02-22 02:05:00|2220.37|2218.87|2220.78|2219.28|2220.79|2219.29|2220.36|2218.86|0
1677031800000|2023-02-22 02:10:00|2220.58|2219.08|2219.75|2218.25|2220.58|2219.08|2219.54|2218.04|0
1677032100000|2023-02-22 02:15:00|2219.54|2218.04|2219.97|2218.47|2220.37|2218.87|2219.54|2218.04|0
1677032400000|2023-02-22 02:20:00|2219.98|2218.48|2220.38|2218.88|2220.39|2218.89|2219.97|2218.47|0
1677032700000|2023-02-22 02:25:00|2220.18|2218.68|2220.58|2219.08|2220.79|2219.29|2219.97|2218.47|0
1677033000000|2023-02-22 02:30:00|2220.38|2218.88|2220.78|2219.28|2220.79|2219.29|2220.37|2218.87|0
1677033300000|2023-02-22 02:35:00|2220.79|2219.29|2221.19|2219.69|2221.19|2219.69|2220.78|2219.28|0
1677033600000|2023-02-22 02:40:00|2221.2|2219.7|2222.02|2220.52|2222.02|2220.52|2221.19|2219.69|0
1677033900000|2023-02-22 02:45:00|2222.01|2220.51|2222.02|2220.52|2222.22|2220.72|2221.61|2220.11|0
1677034200000|2023-02-22 02:50:00|2222.43|2220.93|2222.43|2220.93|2222.44|2220.94|2222.02|2220.52|0
1677034500000|2023-02-22 02:55:00|2222.44|2220.94|2222.43|2220.93|2222.44|2220.94|2222.03|2220.53|0
1677034800000|2023-02-22 03:00:00|2222.44|2220.94|2222.43|2220.93|2222.44|2220.94|2222.01|2220.51|0
1677035100000|2023-02-22 03:05:00|2222.44|2220.94|2221.61|2220.11|2222.44|2220.94|2221.6|2220.1|0
1677035400000|2023-02-22 03:10:00|2222.01|2220.51|2222.43|2220.93|2222.43|2220.93|2222.01|2220.51|0
1677035700000|2023-02-22 03:15:00|2222.63|2221.13|2222.02|2220.52|2222.83|2221.33|2222.01|2220.51|0
1677036000000|2023-02-22 03:20:00|2222.42|2220.92|2222.02|2220.52|2222.43|2220.93|2222.02|2220.52|0
1677036300000|2023-02-22 03:25:00|2222.01|2220.51|2221.61|2220.11|2222.01|2220.51|2221.61|2220.11|0
1677036600000|2023-02-22 03:30:00|2221.81|2220.31|2221.6|2220.1|2222.02|2220.52|2221.6|2220.1|0
1677036900000|2023-02-22 03:35:00|2221.19|2219.69|2221.19|2219.69|2221.61|2220.11|2221.19|2219.69|0
1677037200000|2023-02-22 03:40:00|2220.79|2219.29|2221.2|2219.7|2221.2|2219.7|2220.79|2219.29|0
1677037500000|2023-02-22 03:45:00|2221.21|2219.71|2221.61|2220.11|2221.62|2220.12|2221.2|2219.7|0
1677037800000|2023-02-22 03:50:00|2221.41|2219.91|2221.21|2219.71|2221.62|2220.12|2221.21|2219.71|0
1677038100000|2023-02-22 03:55:00|2221.62|2220.12|2221.62|2220.12|2221.62|2220.12|2221.62|2220.12|0
1677038400000|2023-02-22 04:00:00|2222.03|2220.53|2221.21|2219.71|2222.03|2220.53|2221.21|2219.71|0
1677038700000|2023-02-22 04:05:00|2221.2|2219.7|2221.18|2219.68|2221.21|2219.71|2221.17|2219.67|0
1677039300000|2023-02-22 04:15:00|2221.59|2220.09|2221.59|2220.09|2221.59|2220.09|2221.18|2219.68|0
1677039600000|2023-02-22 04:20:00|2221.18|2219.68|2220.76|2219.26|2221.18|2219.68|2220.76|2219.26|0
1677039900000|2023-02-22 04:25:00|2220.96|2219.46|2220.76|2219.26|2221.17|2219.67|2220.76|2219.26|0
1677040200000|2023-02-22 04:30:00|2220.75|2219.25|2220.55|2219.05|2220.75|2219.25|2220.35|2218.85|0
1677040500000|2023-02-22 04:35:00|2220.76|2219.26|2221.17|2219.67|2221.17|2219.67|2220.76|2219.26|0
1677040800000|2023-02-22 04:40:00|2220.77|2219.27|2220.75|2219.25|2220.97|2219.47|2220.35|2218.85|0
1677041100000|2023-02-22 04:45:00|2220.76|2219.26|2220.75|2219.25|2220.76|2219.26|2220.75|2219.25|0
1677041400000|2023-02-22 04:50:00|2220.74|2219.24|2220.37|2218.87|2220.74|2219.24|2220.33|2218.83|0
1677041700000|2023-02-22 04:55:00|2220.38|2218.88|2220.78|2219.28|2220.79|2219.29|2220.38|2218.88|0
1677042000000|2023-02-22 05:00:00|2220.38|2218.88|2220.36|2218.86|2220.78|2219.28|2219.96|2218.46|0
1677042300000|2023-02-22 05:05:00|2220.16|2218.66|2220.34|2218.84|2220.37|2218.87|2219.96|2218.46|0
1677042600000|2023-02-22 05:10:00|2220.75|2219.25|2219.73|2218.23|2220.75|2219.25|2219.73|2218.23|0
1677042900000|2023-02-22 05:15:00|2219.33|2217.83|2219.33|2217.83|2219.33|2217.83|2218.92|2217.42|0
1677043200000|2023-02-22 05:20:00|2219.32|2217.82|2219.32|2217.82|2219.33|2217.83|2219.32|2217.82|0
1677043500000|2023-02-22 05:25:00|2219.73|2218.23|2219.86|2218.36|2219.86|2218.36|2219.53|2218.03|0
1677043800000|2023-02-22 05:30:00|2219.85|2218.35|2219.85|2218.35|2219.85|2218.35|2219.64|2218.14|0
1677044100000|2023-02-22 05:35:00|2219.44|2217.94|2219.65|2218.15|2219.85|2218.35|2219.44|2217.94|0
1677044400000|2023-02-22 05:40:00|2219.44|2217.94|2219.86|2218.36|2219.86|2218.36|2219.44|2217.94|0
1677045000000|2023-02-22 05:50:00|2219.45|2217.95|2219.24|2217.74|2219.45|2217.95|2219.04|2217.54|0
1677045300000|2023-02-22 05:55:00|2219.45|2217.95|2219.45|2217.95|2219.45|2217.95|2219.04|2217.54|0
1677045600000|2023-02-22 06:00:00|2219.24|2217.74|2219.46|2217.96|2219.46|2217.96|2219.04|2217.54|0
1677045900000|2023-02-22 06:05:00|2219.45|2217.95|2219.04|2217.54|2219.46|2217.96|2219.04|2217.54|0
1677046200000|2023-02-22 06:10:00|2219.05|2217.55|2219.46|2217.96|2219.87|2218.37|2219.05|2217.55|0
1677046500000|2023-02-22 06:15:00|2219.87|2218.37|2219.46|2217.96|2219.87|2218.37|2219.45|2217.95|0
1677046800000|2023-02-22 06:20:00|2219.45|2217.95|2219.33|2217.83|2219.46|2217.96|2219.33|2217.83|0
1677047100000|2023-02-22 06:25:00|2219.32|2217.82|2218.49|2216.99|2219.32|2217.82|2218.49|2216.99|0
1677047400000|2023-02-22 06:30:00|2218.5|2217|2217.73|2216.23|2218.91|2217.41|2217.67|2216.17|0
1677047700000|2023-02-22 06:35:00|2217.74|2216.24|2217.53|2216.03|2217.95|2216.45|2217.53|2216.03|0
1677048000000|2023-02-22 06:40:00|2217.54|2216.04|2217.49|2215.99|2217.95|2216.45|2217.49|2215.99|0
1677048300000|2023-02-22 06:45:00|2217.09|2215.59|2216.27|2214.77|2217.09|2215.59|2216.27|2214.77|0
1677048600000|2023-02-22 06:50:00|2216.67|2215.17|2216.27|2214.77|2216.68|2215.18|2216.27|2214.77|0
1677048900000|2023-02-22 06:55:00|2216.68|2215.18|2217.1|2215.6|2217.1|2215.6|2216.68|2215.18|0
1677049200000|2023-02-22 07:00:00|2217.51|2216.01|2218.34|2216.84|2218.74|2217.24|2217.51|2216.01|0
1677049500000|2023-02-22 07:05:00|2218.33|2216.83|2216.26|2214.76|2218.34|2216.84|2216.26|2214.76|0
1677049800000|2023-02-22 07:10:00|2216.06|2214.56|2217.15|2215.65|2217.56|2216.06|2215.47|2213.97|0
1677050100000|2023-02-22 07:15:00|2217.14|2215.64|2216.74|2215.24|2217.15|2215.65|2216.72|2215.22|0
1677050400000|2023-02-22 07:20:00|2216.86|2215.36|2217.69|2216.19|2218.1|2216.6|2216.85|2215.35|0
1677050700000|2023-02-22 07:25:00|2217.68|2216.18|2218.1|2216.6|2218.1|2216.6|2217.28|2215.78|0
1677051000000|2023-02-22 07:30:00|2217.69|2216.19|2219.3|2217.9|2219.55|2218.15|2217.69|2216.19|125
1677051300000|2023-02-22 07:35:00|2219.42|2218.02|2219.8|2218.4|2219.8|2218.4|2218.8|2217.4|20
1677051600000|2023-02-22 07:40:00|2219.92|2218.52|2220.17|2218.77|2220.17|2218.77|2219.42|2218.02|23
1677051900000|2023-02-22 07:45:00|2220.67|2219.27|2220.3|2218.9|2221.42|2220.02|2220.17|2218.77|27
1677052200000|2023-02-22 07:50:00|2220.42|2219.02|2221.42|2220.02|2221.42|2220.02|2220.3|2218.9|18
1677052500000|2023-02-22 07:55:00|2220.72|2219.22|2218.65|2217.15|2220.72|2219.22|2218.44|2216.94|0
1677052800000|2023-02-22 08:00:00|2219.06|2217.56|2216.6|2216.1|2220.85|2220.35|2215.85|2215.35|5457
1677053100000|2023-02-22 08:05:00|2216.35|2215.85|2219.35|2218.85|2221.35|2220.85|2215.85|2215.35|3140
1677053400000|2023-02-22 08:10:00|2219.6|2219.1|2218.85|2218.35|2220.47|2219.97|2216.85|2216.35|2557
1677053700000|2023-02-22 08:15:00|2218.6|2218.1|2221.1|2220.6|2221.85|2221.35|2217.6|2217.1|1843
1677054000000|2023-02-22 08:20:00|2221.22|2220.72|2223.35|2222.85|2224.85|2224.35|2219.6|2219.1|1816
1677054300000|2023-02-22 08:25:00|2223.47|2222.97|2220.22|2219.72|2224.72|2224.22|2220.1|2219.6|1118
1677054600000|2023-02-22 08:30:00|2220.35|2219.85|2214.35|2213.85|2220.35|2219.85|2214.35|2213.85|1478
1677054900000|2023-02-22 08:35:00|2214.6|2214.1|2212.1|2211.6|2215.35|2214.85|2211.85|2211.35|1525
1677055200000|2023-02-22 08:40:00|2212.2|2211.7|2207.2|2206.7|2212.2|2211.7|2206.7|2206.2|2501
1677055500000|2023-02-22 08:45:00|2206.95|2206.45|2205.7|2205.2|2208.2|2207.7|2205.7|2205.2|2276
1677055800000|2023-02-22 08:50:00|2205.95|2205.45|2207.95|2207.45|2209.7|2209.2|2205.45|2204.95|1691
1677056100000|2023-02-22 08:55:00|2208.07|2207.57|2208.7|2208.2|2210.32|2209.82|2207.95|2207.45|920
1677056400000|2023-02-22 09:00:00|2208.95|2208.45|2213.45|2212.95|2213.45|2212.95|2208.82|2208.32|1872
1677056700000|2023-02-22 09:05:00|2213.2|2212.7|2212.95|2212.45|2215.7|2215.2|2212.7|2212.2|1468
1677057000000|2023-02-22 09:10:00|2213.2|2212.7|2214.45|2213.95|2214.7|2214.2|2210.95|2210.45|587
1677057300000|2023-02-22 09:15:00|2214.57|2214.07|2211.45|2210.95|2214.57|2214.07|2210.7|2210.2|798
1677057600000|2023-02-22 09:20:00|2211.57|2211.07|2211.2|2210.7|2213.45|2212.95|2211.2|2210.7|855
1677057900000|2023-02-22 09:25:00|2211.07|2210.57|2211.2|2210.7|2211.7|2211.2|2210.45|2209.95|702
1677058200000|2023-02-22 09:30:00|2211.07|2210.57|2209.2|2208.7|2211.7|2211.2|2208.07|2207.57|729
1677058500000|2023-02-22 09:35:00|2209.07|2208.57|2209.7|2209.2|2210.45|2209.95|2206.2|2205.7|1693
1677058800000|2023-02-22 09:40:00|2209.57|2209.07|2209.57|2209.07|2210.7|2210.2|2208.7|2208.2|767
1677059100000|2023-02-22 09:45:00|2209.7|2209.2|2213.45|2212.95|2213.45|2212.95|2209.7|2209.2|517
1677059400000|2023-02-22 09:50:00|2213.32|2212.82|2214.7|2214.2|2216.32|2215.82|2213.2|2212.7|1177
1677059700000|2023-02-22 09:55:00|2214.45|2213.95|2212.45|2211.95|2214.95|2214.45|2211.95|2211.45|956
1677060000000|2023-02-22 10:00:00|2212.32|2211.82|2211.95|2211.45|2212.7|2212.2|2211.45|2210.95|437
1677060300000|2023-02-22 10:05:00|2211.7|2211.2|2211.2|2210.7|2213.7|2213.2|2211.2|2210.7|615
1677060600000|2023-02-22 10:10:00|2211.32|2210.82|2208.45|2207.95|2211.45|2210.95|2208.45|2207.95|816
1677060900000|2023-02-22 10:15:00|2208.57|2208.07|2209.45|2208.95|2210.2|2209.7|2208.45|2207.95|655
1677061200000|2023-02-22 10:20:00|2209.2|2208.7|2206.95|2206.45|2209.2|2208.7|2205.45|2204.95|774
1677061500000|2023-02-22 10:25:00|2207.2|2206.7|2208.2|2207.7|2209.07|2208.57|2206.45|2205.95|767
1677061800000|2023-02-22 10:30:00|2207.95|2207.45|2205.95|2205.45|2208.2|2207.7|2205.95|2205.45|602
1677062100000|2023-02-22 10:35:00|2206.07|2205.57|2206.7|2206.2|2206.95|2206.45|2205.2|2204.7|625
1677062400000|2023-02-22 10:40:00|2206.57|2206.07|2208.7|2208.2|2208.7|2208.2|2206.2|2205.7|669
1677062700000|2023-02-22 10:45:00|2208.95|2208.45|2209.7|2209.2|2210.07|2209.57|2207.95|2207.45|583
1677063000000|2023-02-22 10:50:00|2209.95|2209.45|2207.7|2207.2|2210.45|2209.95|2207.45|2206.95|577
1677063300000|2023-02-22 10:55:00|2207.57|2207.07|2208.2|2207.7|2208.32|2207.82|2207.2|2206.7|550
1677063600000|2023-02-22 11:00:00|2208.07|2207.57|2209.45|2208.95|2209.7|2209.2|2207.95|2207.45|571
1677063900000|2023-02-22 11:05:00|2209.57|2209.07|2209.95|2209.45|2210.32|2209.82|2209.45|2208.95|611
1677064200000|2023-02-22 11:10:00|2209.7|2209.2|2207.95|2207.45|2209.7|2209.2|2207.7|2207.2|765
1677064500000|2023-02-22 11:15:00|2207.82|2207.32|2208.95|2208.45|2209.45|2208.95|2207.7|2207.2|431
1677064800000|2023-02-22 11:20:00|2209.07|2208.57|2208.95|2208.45|2209.7|2209.2|2207.7|2207.2|443
1677065100000|2023-02-22 11:25:00|2208.82|2208.32|2207.7|2207.2|2209.57|2209.07|2207.2|2206.7|823
1677065400000|2023-02-22 11:30:00|2207.95|2207.45|2206.2|2205.7|2207.95|2207.45|2205.7|2205.2|492
1677065700000|2023-02-22 11:35:00|2206.32|2205.82|2206.45|2205.95|2207.2|2206.7|2205.2|2204.7|711
1677066000000|2023-02-22 11:40:00|2206.2|2205.7|2206.2|2205.7|2207.2|2206.7|2205.45|2204.95|504
1677066300000|2023-02-22 11:45:00|2205.95|2205.45|2203.95|2203.45|2206.95|2206.45|2203.45|2202.95|708
1677066600000|2023-02-22 11:50:00|2204.2|2203.7|2207.2|2206.7|2207.45|2206.95|2204.2|2203.7|601
1677066900000|2023-02-22 11:55:00|2207.07|2206.57|2208.7|2208.2|2209.2|2208.7|2206.7|2206.2|512
1677067200000|2023-02-22 12:00:00|2208.82|2208.32|2212.45|2211.95|2212.7|2212.2|2208.82|2208.32|674
1677067500000|2023-02-22 12:05:00|2212.32|2211.82|2216.2|2215.7|2216.45|2215.95|2212.2|2211.7|1043
1677067800000|2023-02-22 12:10:00|2216.07|2215.57|2215.2|2214.7|2216.7|2216.2|2213.95|2213.45|630
1677068100000|2023-02-22 12:15:00|2214.95|2214.45|2217.95|2217.45|2218.2|2217.7|2214.95|2214.45|1978
1677068400000|2023-02-22 12:20:00|2217.7|2217.2|2220.32|2219.82|2220.95|2220.45|2217.45|2216.95|849
1677068700000|2023-02-22 12:25:00|2220.45|2219.95|2220.2|2219.7|2220.7|2220.2|2218.95|2218.45|1039
1677069000000|2023-02-22 12:30:00|2220.45|2219.95|2220.45|2219.95|2221.2|2220.7|2218.7|2218.2|1114
1677069300000|2023-02-22 12:35:00|2220.57|2220.07|2221.45|2220.95|2222.95|2222.45|2220.45|2219.95|1236
1677069600000|2023-02-22 12:40:00|2221.11|2220.61|2220.48|2219.98|2222.11|2221.61|2220.11|2219.61|615
1677069900000|2023-02-22 12:45:00|2220.36|2219.86|2220.61|2220.11|2221.86|2221.36|2220.11|2219.61|395
1677070200000|2023-02-22 12:50:00|2220.86|2220.36|2222.11|2221.61|2222.36|2221.86|2219.61|2219.11|498
1677070500000|2023-02-22 12:55:00|2222.36|2221.86|2221.73|2221.23|2222.36|2221.86|2221.36|2220.86|594
1677070800000|2023-02-22 13:00:00|2221.61|2221.11|2220.11|2219.61|2222.36|2221.86|2220.11|2219.61|1117
1677071100000|2023-02-22 13:05:00|2219.86|2219.36|2220.11|2219.61|2220.61|2220.11|2219.36|2218.86|732
1677071400000|2023-02-22 13:10:00|2220.36|2219.86|2220.61|2220.11|2220.86|2220.36|2220.11|2219.61|609
1677071700000|2023-02-22 13:15:00|2220.86|2220.36|2222.61|2222.11|2223.11|2222.61|2220.86|2220.36|863
1677072000000|2023-02-22 13:20:00|2222.36|2221.86|2222.61|2222.11|2223.36|2222.86|2222.36|2221.86|376
1677072300000|2023-02-22 13:25:00|2222.86|2222.36|2220.61|2220.11|2222.98|2222.48|2220.36|2219.86|489
1677072600000|2023-02-22 13:30:00|2220.73|2220.23|2222.36|2221.86|2222.86|2222.36|2220.36|2219.86|380
1677072900000|2023-02-22 13:35:00|2222.11|2221.61|2221.86|2221.36|2222.61|2222.11|2221.61|2221.11|380
1677073200000|2023-02-22 13:40:00|2221.61|2221.11|2222.23|2221.73|2222.36|2221.86|2221.36|2220.86|364
1677073500000|2023-02-22 13:45:00|2222.36|2221.86|2222.36|2221.86|2222.86|2222.36|2221.98|2221.48|398
1677073800000|2023-02-22 13:50:00|2222.61|2222.11|2223.48|2222.98|2223.61|2223.11|2222.11|2221.61|327
1677074100000|2023-02-22 13:55:00|2223.36|2222.86|2223.36|2222.86|2223.98|2223.48|2223.11|2222.61|390
1677074400000|2023-02-22 14:00:00|2223.61|2223.11|2224.11|2223.61|2224.98|2224.48|2222.61|2222.11|837
1677074700000|2023-02-22 14:05:00|2223.86|2223.36|2221.61|2221.11|2224.11|2223.61|2221.61|2221.11|1048
1677075000000|2023-02-22 14:10:00|2221.36|2220.86|2219.61|2219.11|2221.36|2220.86|2219.61|2219.11|1176
1677075300000|2023-02-22 14:15:00|2219.86|2219.36|2217.86|2217.36|2219.86|2219.36|2217.86|2217.36|1168
1677075600000|2023-02-22 14:20:00|2217.61|2217.11|2217.61|2217.11|2217.86|2217.36|2216.36|2215.86|1036
1677075900000|2023-02-22 14:25:00|2217.36|2216.86|2215.86|2215.36|2217.61|2217.11|2215.86|2215.36|522
1677076200000|2023-02-22 14:30:00|2216.11|2215.61|2218.11|2217.61|2220.61|2220.11|2215.98|2215.48|1615
1677076500000|2023-02-22 14:35:00|2218.36|2217.86|2219.11|2218.61|2219.36|2218.86|2216.61|2216.11|716
1677076800000|2023-02-22 14:40:00|2219.36|2218.86|2220.73|2220.23|2221.61|2221.11|2217.61|2217.11|844
1677077100000|2023-02-22 14:45:00|2220.61|2220.11|2221.11|2220.61|2221.86|2221.36|2220.11|2219.61|1215
1677077400000|2023-02-22 14:50:00|2221.36|2220.86|2219.36|2218.86|2221.36|2220.86|2218.61|2218.11|1506
1677077700000|2023-02-22 14:55:00|2219.11|2218.61|2217.23|2216.73|2219.61|2219.11|2217.11|2216.61|1155
1677078000000|2023-02-22 15:00:00|2217.11|2216.61|2216.11|2215.61|2217.73|2217.23|2215.36|2214.86|1161
1677078300000|2023-02-22 15:05:00|2216.36|2215.86|2213.86|2213.36|2216.86|2216.36|2213.86|2213.36|1860
1677078600000|2023-02-22 15:10:00|2214.04|2213.54|2214.04|2213.54|2214.54|2214.04|2211.79|2211.29|1953
1677078900000|2023-02-22 15:15:00|2214.16|2213.66|2214.29|2213.79|2214.79|2214.29|2212.54|2212.04|712
1677079200000|2023-02-22 15:20:00|2214.41|2213.91|2217.29|2216.79|2217.79|2217.29|2214.29|2213.79|1004
1677079500000|2023-02-22 15:25:00|2217.41|2216.91|2215.04|2214.54|2218.29|2217.79|2215.04|2214.54|671
1677079800000|2023-02-22 15:30:00|2214.91|2214.41|2211.54|2211.04|2216.04|2215.54|2211.54|2211.04|1249
1677080100000|2023-02-22 15:35:00|2211.79|2211.29|2212.79|2212.29|2214.04|2213.54|2211.79|2211.29|767
1677080400000|2023-02-22 15:40:00|2213.04|2212.54|2216.54|2216.04|2216.54|2216.04|2213.04|2212.54|831
1677080700000|2023-02-22 15:45:00|2216.41|2215.91|2218.04|2217.54|2218.54|2218.04|2216.29|2215.79|1104
1677081000000|2023-02-22 15:50:00|2218.29|2217.79|2221.04|2220.54|2221.04|2220.54|2217.79|2217.29|1348
1677081300000|2023-02-22 15:55:00|2220.79|2220.29|2221.04|2220.54|2222.29|2221.79|2220.54|2220.04|1436
1677081600000|2023-02-22 16:00:00|2221.29|2220.79|2223.29|2222.79|2223.79|2223.29|2221.04|2220.54|978
1677081900000|2023-02-22 16:05:00|2223.54|2223.04|2224.79|2224.29|2225.79|2225.29|2223.54|2223.04|1366
1677082200000|2023-02-22 16:10:00|2225.04|2224.54|2224.54|2224.04|2226.04|2225.54|2223.54|2223.04|1669
1677082500000|2023-02-22 16:15:00|2224.29|2223.79|2223.54|2223.04|2225.29|2224.79|2223.04|2222.54|1492
1677082800000|2023-02-22 16:20:00|2223.79|2223.29|2224.25|2222.75|2224.54|2224.04|2223.54|2222.75|2016
1677083100000|2023-02-22 16:25:00|2222.91|2221.41|2222.43|2220.93|2222.92|2221.42|2222.07|2220.57|1234
1677083400000|2023-02-22 16:30:00|2222.84|2221.34|2222.52|2221.12|2223.52|2222.12|2222.15|2220.75|164
1677083700000|2023-02-22 16:35:00|2222.4|2221|2222.4|2221|2224.27|2222.87|2221.9|2220.5|114
1677084000000|2023-02-22 16:40:00|2222.52|2221.12|2222.52|2221.12|2222.77|2221.37|2222.27|2220.87|1250
1677084300000|2023-02-22 16:45:00|2222.65|2221.25|2222.27|2220.87|2223.52|2222.12|2222.27|2220.87|14
1677084600000|2023-02-22 16:50:00|2222.4|2221|2223.27|2221.87|2223.4|2222|2222.27|2220.87|9
1677084900000|2023-02-22 16:55:00|2223.4|2222|2223.82|2222.32|2223.9|2222.5|2223.27|2221.87|28
1677085200000|2023-02-22 17:00:00|2223.81|2222.31|2223.8|2222.3|2224.2|2222.7|2222.96|2221.46|0
1677085500000|2023-02-22 17:05:00|2223.81|2222.31|2223.9|2222.4|2224.74|2223.24|2223.8|2222.3|0
1677085800000|2023-02-22 17:10:00|2223.89|2222.39|2222.66|2221.16|2223.9|2222.4|2222.64|2221.14|0
1677086100000|2023-02-22 17:15:00|2222.67|2221.17|2225.19|2223.69|2225.61|2224.11|2222.66|2221.16|0
1677086400000|2023-02-22 17:20:00|2225.6|2224.1|2225.98|2224.48|2225.98|2224.48|2225.15|2223.65|0
1677086700000|2023-02-22 17:25:00|2226.39|2224.89|2225.98|2224.48|2227.03|2225.53|2225.98|2224.48|0
1677087000000|2023-02-22 17:30:00|2225.99|2224.49|2226.06|2224.56|2226.47|2224.97|2225.98|2224.48|0
1677087300000|2023-02-22 17:35:00|2226.07|2224.57|2226.49|2224.99|2226.92|2225.42|2225.65|2224.15|0
1677087600000|2023-02-22 17:40:00|2226.5|2225|2226.94|2225.44|2227.33|2225.83|2226.08|2224.58|0
1677087900000|2023-02-22 17:45:00|2226.95|2225.45|2226.91|2225.41|2227.36|2225.86|2226.5|2225|0
1677088200000|2023-02-22 17:50:00|2226.92|2225.42|2227|2225.5|2227.4|2225.9|2226.91|2225.41|0
1677088500000|2023-02-22 17:55:00|2226.99|2225.49|2226.99|2225.49|2227|2225.5|2226.57|2225.07|0
1677088800000|2023-02-22 18:00:00|2226.98|2225.48|2226.99|2225.49|2227.45|2225.95|2226.14|2224.64|0
1677089100000|2023-02-22 18:05:00|2226.98|2225.48|2227.82|2226.32|2227.84|2226.34|2226.98|2225.48|0
1677089400000|2023-02-22 18:10:00|2227.83|2226.33|2227.82|2226.32|2228.24|2226.74|2226.99|2225.49|0
1677089700000|2023-02-22 18:15:00|2227.81|2226.31|2227.93|2226.43|2228.3|2226.8|2227.4|2225.9|0
1677090000000|2023-02-22 18:20:00|2227.92|2226.42|2227.83|2226.33|2227.95|2226.45|2227.4|2225.9|0
1677090300000|2023-02-22 18:25:00|2227.62|2226.12|2228.26|2226.76|2228.27|2226.77|2227.62|2226.12|0
1677090600000|2023-02-22 18:30:00|2228.27|2226.77|2227.82|2226.32|2228.27|2226.77|2227.39|2225.89|0
1677090900000|2023-02-22 18:35:00|2227.83|2226.33|2228.66|2227.16|2229.07|2227.57|2227.8|2226.3|0
1677091200000|2023-02-22 18:40:00|2228.67|2227.17|2228.67|2227.17|2229.09|2227.59|2228.65|2227.15|0
1677091500000|2023-02-22 18:45:00|2229.08|2227.58|2228.22|2226.72|2229.08|2227.58|2227.79|2226.29|0
1677091800000|2023-02-22 18:50:00|2228.21|2226.71|2226.95|2225.45|2228.21|2226.71|2226.53|2225.03|0
1677092100000|2023-02-22 18:55:00|2227.15|2225.65|2227.58|2226.08|2227.79|2226.29|2226.95|2225.45|0
1677092400000|2023-02-22 19:00:00|2227.79|2226.29|2228.28|2226.78|2229.48|2227.98|2224.79|2223.29|0
1677092700000|2023-02-22 19:05:00|2228.29|2226.79|2227.87|2226.37|2229.57|2228.07|2226.57|2225.07|0
1677093000000|2023-02-22 19:10:00|2227.88|2226.38|2225.25|2223.75|2228.73|2227.23|2224.4|2222.9|0
1677093300000|2023-02-22 19:15:00|2225.24|2223.74|2226.92|2225.42|2226.92|2225.42|2223.08|2221.58|0
1677093600000|2023-02-22 19:20:00|2226.72|2225.22|2225.51|2224.01|2228.2|2226.7|2225.09|2223.59|0
1677093900000|2023-02-22 19:25:00|2225.52|2224.02|2225.49|2223.99|2226.75|2225.25|2225.06|2223.56|0
1677094200000|2023-02-22 19:30:00|2225.48|2223.98|2223.77|2222.27|2225.48|2223.98|2222.92|2221.42|0
1677094500000|2023-02-22 19:35:00|2223.78|2222.28|2223.34|2221.84|2224.2|2222.7|2222.91|2221.41|0
1677094800000|2023-02-22 19:40:00|2223.35|2221.85|2223.32|2221.82|2223.77|2222.27|2221.64|2220.14|0
1677095100000|2023-02-22 19:45:00|2223.31|2221.81|2225.03|2223.53|2225.44|2223.94|2222.04|2220.54|0
1677095400000|2023-02-22 19:50:00|2225.02|2223.52|2222.48|2220.98|2225.45|2223.95|2222.48|2220.98|0
1677095700000|2023-02-22 19:55:00|2222.47|2220.97|2220.77|2219.27|2222.47|2220.97|2220.35|2218.85|0
1677096000000|2023-02-22 20:00:00|2220.78|2219.28|2220.76|2219.26|2221.63|2220.13|2219.92|2218.42|0
1677096300000|2023-02-22 20:05:00|2220.77|2219.27|2221.6|2220.1|2221.62|2220.12|2220.75|2219.25|0
1677096600000|2023-02-22 20:10:00|2221.61|2220.11|2221.59|2220.09|2222.45|2220.95|2221.15|2219.65|0
1677096900000|2023-02-22 20:15:00|2221.6|2220.1|2222.02|2220.52|2222.47|2220.97|2221.17|2219.67|0
1677097200000|2023-02-22 20:20:00|2222.01|2220.51|2222.48|2220.98|2222.89|2221.39|2220.76|2219.26|0
1677097500000|2023-02-22 20:25:00|2222.47|2220.97|2220.84|2219.34|2223.31|2221.81|2220.83|2219.33|0
1677097800000|2023-02-22 20:30:00|2220.83|2219.33|2221.27|2219.77|2221.7|2220.2|2220|2218.5|0
1677098100000|2023-02-22 20:35:00|2221.28|2219.78|2219.58|2218.08|2221.7|2220.2|2219.57|2218.07|0
1677098400000|2023-02-22 20:40:00|2219.98|2218.48|2220.41|2218.91|2220.86|2219.36|2219.57|2218.07|0
1677098700000|2023-02-22 20:45:00|2220.4|2218.9|2220.83|2219.33|2221.26|2219.76|2219.57|2218.07|0
1677099000000|2023-02-22 20:50:00|2220.42|2218.92|2221.73|2220.23|2221.75|2220.25|2219.14|2217.64|0
1677099300000|2023-02-22 20:55:00|2221.74|2220.24|2222.43|2220.93|2222.62|2221.12|2221.3|2219.8|0
1677099600000|2023-02-22 21:00:00|2222.51|2221.01|2222.8|2221.3|2223.06|2221.56|2221.76|2220.26|0
1677099900000|2023-02-22 21:05:00|2222.68|2221.18|2222.22|2220.72|2223.27|2221.77|2222.22|2220.72|0
1677100200000|2023-02-22 21:10:00|2222.13|2220.63|2222.13|2220.63|2222.85|2221.35|2222.13|2220.63|0
1677100500000|2023-02-22 21:15:00|2222.14|2220.64|2222.01|2220.51|2222.43|2220.93|2222.01|2220.51|0
1677100800000|2023-02-22 21:20:00|2221.93|2220.43|2222.59|2221.09|2222.6|2221.1|2221.93|2220.43|0
1677101100000|2023-02-22 21:25:00|2222.51|2221.01|2222.3|2220.8|2222.68|2221.18|2222.22|2220.72|0
1677101400000|2023-02-22 21:30:00|2222.26|2220.76|2222.26|2220.76|2222.64|2221.14|2221.89|2220.39|0
1677101700000|2023-02-22 21:35:00|2222.27|2220.77|2222.56|2221.06|2222.77|2221.27|2222.26|2220.76|0
1677102000000|2023-02-22 21:40:00|2222.64|2221.14|2222.77|2221.27|2222.77|2221.27|2222.47|2220.97|0
1677102300000|2023-02-22 21:45:00|2222.85|2221.35|2222.68|2221.18|2222.93|2221.43|2222.56|2221.06|0
1677102600000|2023-02-22 21:50:00|2222.77|2221.27|2225.95|2224.45|2225.96|2224.46|2222.64|2221.14|0
1677102900000|2023-02-22 21:55:00|2225.87|2224.37|2225.31|2223.81|2225.87|2224.37|2224.48|2222.98|0
1677103200000|2023-02-22 22:00:00|2225.27|2223.77|2224.4|2222.9|2225.31|2223.81|2223.69|2222.19|0
1677103500000|2023-02-22 22:05:00|2224.36|2222.86|2224.36|2222.86|2224.4|2222.9|2224.06|2222.56|0
1677103800000|2023-02-22 22:10:00|2224.4|2222.9|2224.65|2223.15|2224.69|2223.19|2224.4|2222.9|0
1677104100000|2023-02-22 22:15:00|2224.69|2223.19|2224.74|2223.24|2224.74|2223.24|2224.02|2222.52|0
1677104400000|2023-02-22 22:20:00|2224.73|2223.23|2224.65|2223.15|2224.73|2223.23|2224.53|2223.03|0
1677104700000|2023-02-22 22:25:00|2224.66|2223.16|2225.15|2223.65|2225.24|2223.74|2224.66|2223.16|0
1677105000000|2023-02-22 22:30:00|2224.95|2223.45|2224.99|2223.49|2225.03|2223.53|2224.78|2223.28|0
1677105300000|2023-02-22 22:35:00|2225.03|2223.53|2225.03|2223.53|2225.07|2223.57|2225.03|2223.53|0
1677105600000|2023-02-22 22:40:00|2225.07|2223.57|2225.03|2223.53|2225.07|2223.57|2225.03|2223.53|0
1677105900000|2023-02-22 22:45:00|2225.07|2223.57|2225.11|2223.61|2225.11|2223.61|2225.07|2223.57|0
1677106200000|2023-02-22 22:50:00|2225.15|2223.65|2225.2|2223.7|2225.24|2223.74|2225.03|2223.53|0
1677106500000|2023-02-22 22:55:00|2225.16|2223.66|2225.24|2223.74|2225.28|2223.78|2225.15|2223.65|0
1677106800000|2023-02-22 23:00:00|2225.41|2223.91|2224.23|2222.73|2225.58|2224.08|2224.11|2222.61|0
1677107100000|2023-02-22 23:05:00|2224.32|2222.82|2223.85|2222.35|2224.32|2222.82|2223.56|2222.06|0
1677107400000|2023-02-22 23:10:00|2223.86|2222.36|2224.23|2222.73|2224.32|2222.82|2223.85|2222.35|0
1677107700000|2023-02-22 23:15:00|2224.19|2222.69|2224.32|2222.82|2224.48|2222.98|2223.94|2222.44|0
1677108000000|2023-02-22 23:20:00|2224.4|2222.9|2223.99|2222.49|2224.58|2223.08|2223.95|2222.45|0
1677108300000|2023-02-22 23:25:00|2224.03|2222.53|2224.83|2223.33|2224.83|2223.33|2224.03|2222.53|0
1677108600000|2023-02-22 23:30:00|2224.75|2223.25|2225.04|2223.54|2225.21|2223.71|2224.58|2223.08|0
1677108900000|2023-02-22 23:35:00|2224.96|2223.46|2224.37|2222.87|2225.04|2223.54|2224.29|2222.79|0
1677109200000|2023-02-22 23:40:00|2224.45|2222.95|2225.13|2223.63|2225.21|2223.71|2224.45|2222.95|0
1677109500000|2023-02-22 23:45:00|2225.12|2223.62|2225.33|2223.83|2225.5|2224|2225.04|2223.54|0
1677109800000|2023-02-22 23:50:00|2225.21|2223.71|2224.96|2223.46|2225.33|2223.83|2224.83|2223.33|0
1677110100000|2023-02-22 23:55:00|2225.04|2223.54|2225.33|2223.83|2225.42|2223.92|2225.04|2223.54|0
1677110400000|2023-02-23 00:00:00|2225.34|2223.84|2225.88|2224.38|2225.88|2224.38|2225.21|2223.71|0
1677110700000|2023-02-23 00:05:00|2226.01|2224.51|2225.73|2224.23|2226.27|2224.77|2225.73|2224.23|0
1677111000000|2023-02-23 00:10:00|2225.77|2224.27|2226.08|2224.58|2226.08|2224.58|2225.01|2223.51|0
1677111300000|2023-02-23 00:15:00|2226.07|2224.57|2226.81|2225.31|2227.63|2226.13|2225.5|2224|0
1677111600000|2023-02-23 00:20:00|2226.4|2224.9|2226.61|2225.11|2226.82|2225.32|2226.4|2224.9|0
1677111900000|2023-02-23 00:25:00|2226.81|2225.31|2226.82|2225.32|2227.23|2225.73|2226.81|2225.31|0
1677112200000|2023-02-23 00:30:00|2227.23|2225.73|2226.81|2225.31|2227.23|2225.73|2226.81|2225.31|0
1677112500000|2023-02-23 00:35:00|2226.82|2225.32|2226.4|2224.9|2226.82|2225.32|2226.4|2224.9|0
1677112800000|2023-02-23 00:40:00|2226.8|2225.3|2225.98|2224.48|2226.81|2225.31|2225.78|2224.28|0
1677113100000|2023-02-23 00:45:00|2225.99|2224.49|2226.4|2224.9|2226.4|2224.9|2225.99|2224.49|0
1677113400000|2023-02-23 00:50:00|2226.38|2224.88|2225.98|2224.48|2226.79|2225.29|2225.97|2224.47|0
1677113700000|2023-02-23 00:55:00|2226.39|2224.89|2225.57|2224.07|2226.39|2224.89|2225.56|2224.06|0
1677114000000|2023-02-23 01:00:00|2225.77|2224.27|2225.97|2224.47|2225.98|2224.48|2225.55|2224.05|0
1677114300000|2023-02-23 01:05:00|2225.98|2224.48|2225.96|2224.46|2226.38|2224.88|2225.96|2224.46|0
1677114600000|2023-02-23 01:10:00|2225.97|2224.47|2225.97|2224.47|2226.18|2224.68|2225.96|2224.46|0
1677114900000|2023-02-23 01:15:00|2226.18|2224.68|2227.21|2225.71|2227.21|2225.71|2226.18|2224.68|0
1677115200000|2023-02-23 01:20:00|2227.61|2226.11|2227.21|2225.71|2227.62|2226.12|2227.21|2225.71|0
1677115500000|2023-02-23 01:25:00|2227.01|2225.51|2227.62|2226.12|2227.83|2226.33|2226.81|2225.31|0
1677115800000|2023-02-23 01:30:00|2227.61|2226.11|2228.46|2226.96|2228.46|2226.96|2227.2|2225.7|0
1677116100000|2023-02-23 01:35:00|2228.45|2226.95|2228.06|2226.56|2228.46|2226.96|2227.64|2226.14|0
1677116400000|2023-02-23 01:40:00|2228.26|2226.76|2228.69|2227.19|2228.89|2227.39|2228.06|2226.56|0
1677116700000|2023-02-23 01:45:00|2228.89|2227.39|2228.88|2227.38|2229.3|2227.8|2228.88|2227.38|0
1677117000000|2023-02-23 01:50:00|2228.89|2227.39|2229.29|2227.79|2229.7|2228.2|2228.88|2227.38|0
1677117300000|2023-02-23 01:55:00|2229.7|2228.2|2229.71|2228.21|2229.71|2228.21|2229.29|2227.79|0
1677117600000|2023-02-23 02:00:00|2229.72|2228.22|2229.7|2228.2|2230.13|2228.63|2229.7|2228.2|0
1677117900000|2023-02-23 02:05:00|2229.71|2228.21|2229.7|2228.2|2230.11|2228.61|2229.7|2228.2|0
1677118200000|2023-02-23 02:10:00|2229.5|2228|2228.88|2227.38|2229.7|2228.2|2228.88|2227.38|0
1677118500000|2023-02-23 02:15:00|2229.29|2227.79|2229.72|2228.22|2229.72|2228.22|2229.29|2227.79|0
1677118800000|2023-02-23 02:20:00|2229.73|2228.23|2229.72|2228.22|2230.13|2228.63|2229.72|2228.22|0
1677119100000|2023-02-23 02:25:00|2229.71|2228.21|2229.3|2227.8|2229.72|2228.22|2229.29|2227.79|0
1677119400000|2023-02-23 02:30:00|2229.29|2227.79|2229.09|2227.59|2229.71|2228.21|2229.09|2227.59|0
1677119700000|2023-02-23 02:35:00|2229.29|2227.79|2229.34|2227.84|2229.35|2227.85|2229.14|2227.64|0
1677120000000|2023-02-23 02:40:00|2229.14|2227.64|2228.94|2227.44|2229.34|2227.84|2228.93|2227.43|0
1677120300000|2023-02-23 02:45:00|2229.35|2227.85|2229.36|2227.86|2229.36|2227.86|2229.34|2227.84|0
1677120600000|2023-02-23 02:50:00|2229.56|2228.06|2230.18|2228.68|2230.18|2228.68|2229.36|2227.86|0
1677120900000|2023-02-23 02:55:00|2229.97|2228.47|2230.18|2228.68|2230.18|2228.68|2229.77|2228.27|0
1677121200000|2023-02-23 03:00:00|2230.17|2228.67|2229.76|2228.26|2230.18|2228.68|2229.76|2228.26|0
1677121500000|2023-02-23 03:05:00|2229.77|2228.27|2229.77|2228.27|2230.18|2228.68|2229.76|2228.26|0
1677121800000|2023-02-23 03:10:00|2229.97|2228.47|2230.18|2228.68|2230.19|2228.69|2229.77|2228.27|0
1677122100000|2023-02-23 03:15:00|2229.77|2228.27|2229.77|2228.27|2229.97|2228.47|2229.77|2228.27|0
1677122400000|2023-02-23 03:20:00|2229.98|2228.48|2229.77|2228.27|2230.19|2228.69|2229.77|2228.27|0
1677122700000|2023-02-23 03:25:00|2229.78|2228.28|2229.78|2228.28|2229.78|2228.28|2229.77|2228.27|0
1677123000000|2023-02-23 03:30:00|2229.77|2228.27|2230.18|2228.68|2230.18|2228.68|2229.77|2228.27|0
1677123300000|2023-02-23 03:35:00|2229.77|2228.27|2229.77|2228.27|2230.18|2228.68|2229.77|2228.27|0
1677123900000|2023-02-23 03:45:00|2229.56|2228.06|2229.77|2228.27|2229.77|2228.27|2229.35|2227.85|0
1677124200000|2023-02-23 03:50:00|2229.56|2228.06|2229.57|2228.07|2229.77|2228.27|2229.36|2227.86|0
1677124500000|2023-02-23 03:55:00|2229.77|2228.27|2229.76|2228.26|2229.77|2228.27|2229.76|2228.26|0
1677124800000|2023-02-23 04:00:00|2229.77|2228.27|2229.77|2228.27|2229.77|2228.27|2229.56|2228.06|0
1677125100000|2023-02-23 04:05:00|2229.81|2228.31|2229.83|2228.33|2229.83|2228.33|2229.81|2228.31|0
1677125400000|2023-02-23 04:10:00|2229.62|2228.12|2229.82|2228.32|2229.83|2228.33|2229.42|2227.92|0
1677125700000|2023-02-23 04:15:00|2229.42|2227.92|2229.41|2227.91|2229.42|2227.92|2229.41|2227.91|0
1677126000000|2023-02-23 04:20:00|2229.42|2227.92|2229.41|2227.91|2229.83|2228.33|2229.41|2227.91|0
1677126300000|2023-02-23 04:25:00|2229.62|2228.12|2229.83|2228.33|2229.83|2228.33|2229.41|2227.91|0
1677126600000|2023-02-23 04:30:00|2229.82|2228.32|2229.83|2228.33|2229.83|2228.33|2229.82|2228.32|0
1677126900000|2023-02-23 04:35:00|2229.82|2228.32|2229.83|2228.33|2229.83|2228.33|2229.82|2228.32|0
1677127500000|2023-02-23 04:45:00|2229.84|2228.34|2229.83|2228.33|2229.84|2228.34|2229.83|2228.33|0
1677127800000|2023-02-23 04:50:00|2229.63|2228.13|2229.83|2228.33|2229.83|2228.33|2229.42|2227.92|0
1677128100000|2023-02-23 04:55:00|2230.04|2228.54|2230.26|2228.76|2230.26|2228.76|2229.83|2228.33|0
1677128400000|2023-02-23 05:00:00|2230.25|2228.75|2230.26|2228.76|2230.26|2228.76|2230.05|2228.55|0
1677128700000|2023-02-23 05:05:00|2230.25|2228.75|2229.84|2228.34|2230.25|2228.75|2229.84|2228.34|0
1677129000000|2023-02-23 05:10:00|2229.43|2227.93|2229.43|2227.93|2229.43|2227.93|2229.43|2227.93|0
1677129300000|2023-02-23 05:15:00|2229.64|2228.14|2229.84|2228.34|2229.84|2228.34|2229.43|2227.93|0
1677129600000|2023-02-23 05:20:00|2229.43|2227.93|2229.43|2227.93|2229.43|2227.93|2229.43|2227.93|0
1677129900000|2023-02-23 05:25:00|2229.42|2227.92|2229.42|2227.92|2229.42|2227.92|2229.42|2227.92|0
1677130200000|2023-02-23 05:30:00|2229.41|2227.91|2229|2227.5|2229.41|2227.91|2229|2227.5|0
1677130500000|2023-02-23 05:35:00|2229.41|2227.91|2229.01|2227.51|2229.43|2227.93|2229|2227.5|0
1677130800000|2023-02-23 05:40:00|2229.42|2227.92|2229.01|2227.51|2229.43|2227.93|2229.01|2227.51|0
1677131100000|2023-02-23 05:45:00|2229.02|2227.52|2229.02|2227.52|2229.02|2227.52|2229.01|2227.51|0
1677131400000|2023-02-23 05:50:00|2229.01|2227.51|2228.61|2227.11|2229.01|2227.51|2228.6|2227.1|0
1677131700000|2023-02-23 05:55:00|2228.6|2227.1|2228.6|2227.1|2228.81|2227.31|2228.6|2227.1|0
1677132000000|2023-02-23 06:00:00|2228.61|2227.11|2229.02|2227.52|2229.43|2227.93|2228.61|2227.11|0
1677132300000|2023-02-23 06:05:00|2229.01|2227.51|2229.01|2227.51|2229.02|2227.52|2229.01|2227.51|0
1677132600000|2023-02-23 06:10:00|2228.6|2227.1|2228.6|2227.1|2228.6|2227.1|2228.6|2227.1|0
1677132900000|2023-02-23 06:15:00|2228.61|2227.11|2229.02|2227.52|2229.02|2227.52|2228.6|2227.1|0
1677133200000|2023-02-23 06:20:00|2229.01|2227.51|2229.02|2227.52|2229.02|2227.52|2229.01|2227.51|0
1677133500000|2023-02-23 06:25:00|2228.82|2227.32|2229.02|2227.52|2229.03|2227.53|2228.61|2227.11|0
1677133800000|2023-02-23 06:30:00|2228.82|2227.32|2229.16|2227.66|2229.16|2227.66|2228.62|2227.12|0
1677134100000|2023-02-23 06:35:00|2229.15|2227.65|2228.73|2227.23|2229.16|2227.66|2228.73|2227.23|0
1677134400000|2023-02-23 06:40:00|2229.13|2227.63|2229.55|2228.05|2229.55|2228.05|2229.13|2227.63|0
1677134700000|2023-02-23 06:45:00|2229.54|2228.04|2229.53|2228.03|2229.54|2228.04|2229.53|2228.03|0
1677135000000|2023-02-23 06:50:00|2229.12|2227.62|2229.95|2228.45|2229.95|2228.45|2229.12|2227.62|0
1677135300000|2023-02-23 06:55:00|2229.94|2228.44|2228.62|2227.12|2229.94|2228.44|2228.61|2227.11|0
1677135600000|2023-02-23 07:00:00|2228.61|2227.11|2227.79|2226.29|2228.65|2227.15|2227.38|2225.88|0
1677135900000|2023-02-23 07:05:00|2227.78|2226.28|2227.35|2225.85|2227.78|2226.28|2227.35|2225.85|0
1677136200000|2023-02-23 07:10:00|2227.36|2225.86|2229.01|2227.51|2229.01|2227.51|2227.35|2225.85|0
1677136500000|2023-02-23 07:15:00|2228.8|2227.3|2228.23|2226.73|2229.01|2227.51|2228.23|2226.73|0
1677136800000|2023-02-23 07:20:00|2228.43|2226.93|2227.82|2226.32|2228.64|2227.14|2227.82|2226.32|0
1677137100000|2023-02-23 07:25:00|2227.81|2226.31|2227.39|2225.89|2227.82|2226.32|2227.39|2225.89|0
1677137400000|2023-02-23 07:30:00|2226.99|2225.49|2229.77|2228.37|2230.52|2229.12|2226.98|2225.48|78
1677137700000|2023-02-23 07:35:00|2229.65|2228.25|2230.02|2228.62|2230.15|2228.75|2229.4|2228|18
1677138000000|2023-02-23 07:40:00|2230.15|2228.75|2229.77|2228.37|2230.15|2228.75|2228.77|2227.37|38
1677138300000|2023-02-23 07:45:00|2229.9|2228.5|2229.27|2227.87|2230.27|2228.87|2229.27|2227.87|5
1677138600000|2023-02-23 07:50:00|2229.15|2227.75|2229.65|2228.25|2229.65|2228.25|2228.77|2227.37|20
1677138900000|2023-02-23 07:55:00|2229.45|2227.95|2228.64|2227.14|2229.45|2227.95|2228.62|2227.12|0
1677139200000|2023-02-23 08:00:00|2229.05|2227.55|2232.45|2231.95|2235.95|2235.45|2226.45|2225.95|5206
1677139500000|2023-02-23 08:05:00|2232.2|2231.7|2229.45|2228.95|2233.95|2233.45|2228.45|2227.95|2420
1677139800000|2023-02-23 08:10:00|2229.2|2228.7|2232.2|2231.7|2232.32|2231.82|2227.45|2226.95|1743
1677140100000|2023-02-23 08:15:00|2232.32|2231.82|2232.2|2231.7|2234.2|2233.7|2231.95|2231.45|2084
1677140400000|2023-02-23 08:20:00|2232.07|2231.57|2230.95|2230.45|2234.7|2234.2|2230.82|2230.32|1654
1677140700000|2023-02-23 08:25:00|2231.2|2230.7|2231.95|2231.45|2232.2|2231.7|2229.45|2228.95|875
1677141000000|2023-02-23 08:30:00|2232.07|2231.57|2234.45|2233.95|2236.45|2235.95|2231.45|2230.95|1271
1677141300000|2023-02-23 08:35:00|2234.7|2234.2|2237.57|2237.07|2238.2|2237.7|2234.7|2234.2|1214
1677141600000|2023-02-23 08:40:00|2237.69|2237.19|2234.07|2233.57|2237.82|2237.32|2233.82|2233.32|979
1677141900000|2023-02-23 08:45:00|2234.32|2233.82|2233.32|2232.82|2235.32|2234.82|2233.32|2232.82|667
1677142200000|2023-02-23 08:50:00|2233.57|2233.07|2232.82|2232.32|2234.82|2234.32|2232.82|2232.32|597
1677142500000|2023-02-23 08:55:00|2233.07|2232.57|2231.82|2231.32|2233.07|2232.57|2231.82|2231.32|668
1677142800000|2023-02-23 09:00:00|2231.94|2231.44|2233.32|2232.82|2234.57|2234.07|2231.82|2231.32|867
1677143100000|2023-02-23 09:05:00|2233.19|2232.69|2232.07|2231.57|2233.32|2232.82|2231.07|2230.57|690
1677143400000|2023-02-23 09:10:00|2231.82|2231.32|2232.57|2232.07|2232.82|2232.32|2231.07|2230.57|352
1677143700000|2023-02-23 09:15:00|2232.82|2232.32|2233.57|2233.07|2235.07|2234.57|2232.57|2232.07|561
1677144000000|2023-02-23 09:20:00|2233.69|2233.19|2231.57|2231.07|2234.82|2234.32|2229.82|2229.32|876
1677144300000|2023-02-23 09:25:00|2231.44|2230.94|2231.94|2231.44|2233.57|2233.07|2231.07|2230.57|557
1677144600000|2023-02-23 09:30:00|2231.82|2231.32|2231.69|2231.19|2232.32|2231.82|2230.57|2230.07|285
1677144900000|2023-02-23 09:35:00|2231.82|2231.32|2233.07|2232.57|2233.94|2233.44|2231.82|2231.32|434
1677145200000|2023-02-23 09:40:00|2233.32|2232.82|2233.07|2232.57|2234.07|2233.57|2232.82|2232.32|376
1677145500000|2023-02-23 09:45:00|2232.82|2232.32|2234.32|2233.82|2234.57|2234.07|2232.82|2232.32|433
1677145800000|2023-02-23 09:50:00|2234.57|2234.07|2233.57|2233.07|2234.82|2234.32|2233.57|2233.07|284
1677146100000|2023-02-23 09:55:00|2233.44|2232.94|2232.82|2232.32|2233.82|2233.32|2232.19|2231.69|320
1677146400000|2023-02-23 10:00:00|2232.57|2232.07|2232.82|2232.32|2233.82|2233.32|2231.94|2231.44|465
1677146700000|2023-02-23 10:05:00|2232.94|2232.44|2232.32|2231.82|2234.57|2234.07|2231.57|2231.07|686
1677147000000|2023-02-23 10:10:00|2232.57|2232.07|2232.57|2232.07|2232.57|2232.07|2231.07|2230.57|652
1677147300000|2023-02-23 10:15:00|2232.44|2231.94|2232.82|2232.32|2233.07|2232.57|2231.07|2230.57|594
1677147600000|2023-02-23 10:20:00|2232.69|2232.19|2231.82|2231.32|2232.82|2232.32|2231.44|2230.94|566
1677147900000|2023-02-23 10:25:00|2231.57|2231.07|2230.94|2230.44|2231.82|2231.32|2230.57|2230.07|343
1677148200000|2023-02-23 10:30:00|2231.07|2230.57|2229.32|2228.82|2231.07|2230.57|2229.32|2228.82|426
1677148500000|2023-02-23 10:35:00|2229.07|2228.57|2230.32|2229.82|2230.32|2229.82|2229.07|2228.57|354
1677148800000|2023-02-23 10:40:00|2230.57|2230.07|2230.32|2229.82|2231.07|2230.57|2230.07|2229.57|295
1677149100000|2023-02-23 10:45:00|2230.44|2229.94|2231.57|2231.07|2231.57|2231.07|2230.32|2229.82|397
1677149400000|2023-02-23 10:50:00|2231.44|2230.94|2232.32|2231.82|2232.69|2232.19|2231.32|2230.82|418
1677149700000|2023-02-23 10:55:00|2232.44|2231.94|2232.44|2231.94|2233.07|2232.57|2232.32|2231.82|628
1677150000000|2023-02-23 11:00:00|2232.32|2231.82|2234.32|2233.82|2234.57|2234.07|2232.32|2231.82|544
1677150300000|2023-02-23 11:05:00|2234.19|2233.69|2234.82|2234.32|2235.32|2234.82|2234.19|2233.69|504
1677150600000|2023-02-23 11:10:00|2234.57|2234.07|2232.32|2231.82|2234.69|2234.19|2232.32|2231.82|687
1677150900000|2023-02-23 11:15:00|2232.07|2231.57|2232.32|2231.82|2232.57|2232.07|2230.94|2230.44|537
1677151200000|2023-02-23 11:20:00|2232.44|2231.94|2232.94|2232.44|2233.32|2232.82|2232.32|2231.82|356
1677151500000|2023-02-23 11:25:00|2233.07|2232.57|2232.57|2232.07|2233.32|2232.82|2232.44|2231.94|418
1677151800000|2023-02-23 11:30:00|2232.69|2232.19|2232.32|2231.82|2232.82|2232.32|2231.82|2231.32|490
1677152100000|2023-02-23 11:35:00|2232.57|2232.07|2234.07|2233.57|2234.32|2233.82|2232.32|2231.82|327
1677152400000|2023-02-23 11:40:00|2234.19|2233.69|2234.07|2233.57|2234.69|2234.19|2234.07|2233.57|281
1677152700000|2023-02-23 11:45:00|2233.82|2233.32|2234.57|2234.07|2234.94|2234.44|2233.69|2233.19|333
1677153000000|2023-02-23 11:50:00|2234.82|2234.32|2234.82|2234.32|2235.07|2234.57|2234.32|2233.82|548
1677153300000|2023-02-23 11:55:00|2234.94|2234.44|2235.57|2235.07|2235.57|2235.07|2234.94|2234.44|355
1677153600000|2023-02-23 12:00:00|2235.32|2234.82|2236.82|2236.32|2237.07|2236.57|2235.07|2234.57|404
1677153900000|2023-02-23 12:05:00|2237.07|2236.57|2236.07|2235.57|2237.07|2236.57|2235.82|2235.32|651
1677154200000|2023-02-23 12:10:00|2236.32|2235.82|2237.57|2237.07|2237.82|2237.32|2236.32|2235.82|579
1677154500000|2023-02-23 12:15:00|2237.32|2236.82|2237.07|2236.57|2237.82|2237.32|2236.07|2235.57|430
1677154800000|2023-02-23 12:20:00|2236.82|2236.32|2237.57|2237.07|2237.82|2237.32|2236.82|2236.32|412
1677155100000|2023-02-23 12:25:00|2237.69|2237.19|2237.07|2236.57|2238.07|2237.57|2236.94|2236.44|419
1677155400000|2023-02-23 12:30:00|2236.82|2236.32|2236.32|2235.82|2237.82|2237.32|2236.32|2235.82|671
1677155700000|2023-02-23 12:35:00|2236.19|2235.69|2235.57|2235.07|2236.32|2235.82|2235.07|2234.57|580
1677156000000|2023-02-23 12:40:00|2235.82|2235.32|2234.57|2234.07|2235.82|2235.32|2234.57|2234.07|272
1677156300000|2023-02-23 12:45:00|2234.32|2233.82|2234.57|2234.07|2234.82|2234.32|2234.07|2233.57|445
1677156600000|2023-02-23 12:50:00|2234.44|2233.94|2235.07|2234.57|2235.07|2234.57|2234.32|2233.82|438
1677156900000|2023-02-23 12:55:00|2235.19|2234.69|2235.94|2235.44|2236.32|2235.82|2235.19|2234.69|443
1677157200000|2023-02-23 13:00:00|2236.07|2235.57|2235.19|2234.69|2236.82|2236.32|2235.07|2234.57|408
1677157500000|2023-02-23 13:05:00|2235.07|2234.57|2235.82|2235.32|2235.82|2235.32|2234.82|2234.32|512
1677157800000|2023-02-23 13:10:00|2236.07|2235.57|2235.82|2235.32|2236.07|2235.57|2235.69|2235.19|279
1677158100000|2023-02-23 13:15:00|2235.94|2235.44|2236.82|2236.32|2236.82|2236.32|2235.32|2234.82|398
1677158400000|2023-02-23 13:20:00|2237.07|2236.57|2236.82|2236.32|2237.32|2236.82|2236.44|2235.94|421
1677158700000|2023-02-23 13:25:00|2236.57|2236.07|2235.19|2234.69|2236.82|2236.32|2235.19|2234.69|281
1677159000000|2023-02-23 13:30:00|2236.57|2236.07|2233.57|2233.07|2236.57|2236.07|2232.07|2231.57|1294
1677159300000|2023-02-23 13:35:00|2233.69|2233.19|2234.19|2233.69|2235.82|2235.32|2233.69|2233.19|571
1677159600000|2023-02-23 13:40:00|2234.07|2233.57|2236.07|2235.57|2236.57|2236.07|2233.69|2233.19|344
1677159900000|2023-02-23 13:45:00|2235.94|2235.44|2234.32|2233.82|2236.07|2235.57|2234.07|2233.57|232
1677160200000|2023-02-23 13:50:00|2234.57|2234.07|2234.82|2234.32|2235.57|2235.07|2234.32|2233.82|206
1677160500000|2023-02-23 13:55:00|2234.69|2234.19|2235.69|2235.19|2236.57|2236.07|2234.32|2233.82|384
1677160800000|2023-02-23 14:00:00|2235.57|2235.07|2236.32|2235.82|2236.57|2236.07|2235.57|2235.07|345
1677161100000|2023-02-23 14:05:00|2236.44|2235.94|2236.32|2235.82|2237.07|2236.57|2235.82|2235.32|311
1677161400000|2023-02-23 14:10:00|2236.44|2235.94|2236.82|2236.32|2237.07|2236.57|2235.82|2235.32|552
1677161700000|2023-02-23 14:15:00|2236.94|2236.44|2238.32|2237.82|2238.57|2238.07|2236.57|2236.07|568
1677162000000|2023-02-23 14:20:00|2238.57|2238.07|2238.07|2237.57|2238.82|2238.32|2237.82|2237.32|518
1677162300000|2023-02-23 14:25:00|2238.32|2237.82|2239.57|2239.07|2239.57|2239.07|2238.07|2237.57|580
1677162600000|2023-02-23 14:30:00|2239.32|2238.82|2238.82|2238.32|2240.32|2239.82|2238.57|2238.07|977
1677162900000|2023-02-23 14:35:00|2239.07|2238.57|2237.82|2237.32|2239.32|2238.82|2237.32|2236.82|845
1677163200000|2023-02-23 14:40:00|2238.07|2237.57|2235.69|2235.19|2238.32|2237.82|2235.32|2234.82|783
1677163500000|2023-02-23 14:45:00|2235.82|2235.32|2241.07|2240.57|2242.07|2241.57|2235.69|2235.19|1258
1677163800000|2023-02-23 14:50:00|2241.19|2240.69|2240.82|2240.32|2242.82|2242.32|2240.69|2240.19|929
1677164100000|2023-02-23 14:55:00|2240.94|2240.44|2240.32|2239.82|2241.44|2240.94|2239.57|2239.07|686
1677164400000|2023-02-23 15:00:00|2240.57|2240.07|2238.57|2238.07|2242.07|2241.57|2238.44|2237.94|933
1677164700000|2023-02-23 15:05:00|2238.82|2238.32|2236.07|2235.57|2238.82|2238.32|2234.32|2233.82|1015
1677165000000|2023-02-23 15:10:00|2235.97|2235.47|2234.97|2234.47|2235.97|2235.47|2233.72|2233.22|1036
1677165300000|2023-02-23 15:15:00|2235.09|2234.59|2236.09|2235.59|2236.97|2236.47|2233.97|2233.47|1173
1677165600000|2023-02-23 15:20:00|2236.22|2235.72|2238.47|2237.97|2238.72|2238.22|2236.22|2235.72|1539
1677165900000|2023-02-23 15:25:00|2238.72|2238.22|2237.22|2236.72|2239.72|2239.22|2236.97|2236.47|1331
1677166200000|2023-02-23 15:30:00|2237.09|2236.59|2237.72|2237.22|2238.22|2237.72|2233.72|2233.22|1408
1677166500000|2023-02-23 15:35:00|2237.47|2236.97|2236.72|2236.22|2237.72|2237.22|2236.34|2235.84|900
1677166800000|2023-02-23 15:40:00|2236.47|2235.97|2234.47|2233.97|2236.47|2235.97|2234.47|2233.97|712
1677167100000|2023-02-23 15:45:00|2234.72|2234.22|2231.47|2230.97|2234.97|2234.47|2231.09|2230.59|1691
1677167400000|2023-02-23 15:50:00|2231.22|2230.72|2230.72|2230.22|2231.22|2230.72|2229.72|2229.22|1137
1677167700000|2023-02-23 15:55:00|2230.59|2230.09|2230.97|2230.47|2231.47|2230.97|2229.72|2229.22|1026
1677168000000|2023-02-23 16:00:00|2230.84|2230.34|2232.97|2232.47|2234.09|2233.59|2230.72|2230.22|4578
1677168300000|2023-02-23 16:05:00|2233.22|2232.72|2230.72|2230.22|2233.22|2232.72|2229.72|2229.22|1312
1677168600000|2023-02-23 16:10:00|2230.97|2230.47|2231.22|2230.72|2231.72|2231.22|2230.22|2229.72|979
1677168900000|2023-02-23 16:15:00|2231.34|2230.84|2229.97|2229.47|2231.72|2231.22|2229.72|2229.22|1329
1677169200000|2023-02-23 16:20:00|2229.84|2229.34|2231.13|2229.63|2231.13|2229.72|2229.22|2228.72|1758
1677169500000|2023-02-23 16:25:00|2231.14|2229.64|2230.25|2228.75|2231.16|2229.66|2229.41|2227.91|1071
1677169800000|2023-02-23 16:30:00|2230.24|2228.74|2228.42|2227.02|2230.24|2228.74|2228.29|2226.89|334
1677170100000|2023-02-23 16:35:00|2228.29|2226.89|2227.17|2225.77|2229.04|2227.64|2227.17|2225.77|52
1677170400000|2023-02-23 16:40:00|2227.04|2225.64|2225.54|2224.14|2227.17|2225.77|2224.54|2223.14|43
1677170700000|2023-02-23 16:45:00|2225.42|2224.02|2225.54|2224.14|2226.04|2224.64|2225.42|2224.02|22
1677171000000|2023-02-23 16:50:00|2225.67|2224.27|2224.17|2222.77|2226.17|2224.77|2224.17|2222.77|94
1677171300000|2023-02-23 16:55:00|2224.67|2223.27|2224.34|2222.84|2224.79|2223.39|2224.04|2222.64|113
1677171600000|2023-02-23 17:00:00|2224.33|2222.83|2224.76|2223.26|2225.18|2223.68|2223.92|2222.42|0
1677171900000|2023-02-23 17:05:00|2224.77|2223.27|2224.72|2223.22|2225.6|2224.1|2224.7|2223.2|0
1677172200000|2023-02-23 17:10:00|2224.71|2223.21|2224.75|2223.25|2224.75|2223.25|2223.87|2222.37|0
1677172500000|2023-02-23 17:15:00|2224.74|2223.24|2224.24|2222.74|2226.22|2224.72|2224.23|2222.73|0
1677172800000|2023-02-23 17:20:00|2224.23|2222.73|2225.06|2223.56|2225.06|2223.56|2223.37|2221.87|0
1677173100000|2023-02-23 17:25:00|2224.65|2223.15|2225.05|2223.55|2225.07|2223.57|2224.22|2222.72|0
1677173400000|2023-02-23 17:30:00|2225.04|2223.54|2226.09|2224.59|2226.1|2224.6|2224.21|2222.71|0
1677173700000|2023-02-23 17:35:00|2226.1|2224.6|2225.49|2223.99|2226.53|2225.03|2225.49|2223.99|0
1677174000000|2023-02-23 17:40:00|2225.5|2224|2226.33|2224.83|2226.35|2224.85|2225.06|2223.56|0
1677174300000|2023-02-23 17:45:00|2226.34|2224.84|2225.51|2224.01|2226.35|2224.85|2225.08|2223.58|0
1677174600000|2023-02-23 17:50:00|2225.91|2224.41|2226.35|2224.85|2226.75|2225.25|2225.91|2224.41|0
1677174900000|2023-02-23 17:55:00|2226.34|2224.84|2227.2|2225.7|2227.21|2225.71|2225.93|2224.43|0
1677175200000|2023-02-23 18:00:00|2227.21|2225.71|2227.26|2225.76|2228.57|2227.07|2226.42|2224.92|0
1677175500000|2023-02-23 18:05:00|2227.25|2225.75|2226.43|2224.93|2227.25|2225.75|2226.41|2224.91|0
1677175800000|2023-02-23 18:10:00|2226.63|2225.13|2226.78|2225.28|2227.26|2225.76|2226.41|2224.91|0
1677176100000|2023-02-23 18:15:00|2226.77|2225.27|2227.63|2226.13|2227.63|2226.13|2225.95|2224.45|0
1677176400000|2023-02-23 18:20:00|2227.62|2226.12|2226.8|2225.3|2227.64|2226.14|2226.79|2225.29|0
1677176700000|2023-02-23 18:25:00|2226.81|2225.31|2227.64|2226.14|2227.64|2226.14|2226.78|2225.28|0
1677177000000|2023-02-23 18:30:00|2227.63|2226.13|2227.34|2225.84|2227.76|2226.26|2226.5|2225|0
1677177300000|2023-02-23 18:35:00|2227.35|2225.85|2227.76|2226.26|2227.77|2226.27|2226.91|2225.41|0
1677177600000|2023-02-23 18:40:00|2227.77|2226.27|2228.19|2226.69|2229.05|2227.55|2227.76|2226.26|0
1677177900000|2023-02-23 18:45:00|2228.18|2226.68|2229.06|2227.56|2229.47|2227.97|2227.37|2225.87|0
1677178200000|2023-02-23 18:50:00|2229.47|2227.97|2228.63|2227.13|2229.48|2227.98|2228.62|2227.12|0
1677178500000|2023-02-23 18:55:00|2228.62|2227.12|2228.64|2227.14|2228.65|2227.15|2227.79|2226.29|0
1677178800000|2023-02-23 19:00:00|2228.63|2227.13|2229.04|2227.54|2229.47|2227.97|2228.19|2226.69|0
1677179100000|2023-02-23 19:05:00|2229.05|2227.55|2229.88|2228.38|2229.9|2228.4|2229.04|2227.54|0
1677179400000|2023-02-23 19:10:00|2229.89|2228.39|2231.05|2229.55|2231.46|2229.96|2229.46|2227.96|0
1677179700000|2023-02-23 19:15:00|2231.46|2229.96|2233.23|2231.73|2233.25|2231.75|2231.46|2229.96|0
1677180000000|2023-02-23 19:20:00|2232.83|2231.33|2233.27|2231.77|2233.68|2232.18|2232.82|2231.32|0
1677180300000|2023-02-23 19:25:00|2233.26|2231.76|2233.67|2232.17|2233.7|2232.2|2233.24|2231.74|0
1677180600000|2023-02-23 19:30:00|2233.68|2232.18|2234.99|2233.49|2235.4|2233.9|2233.67|2232.17|0
1677180900000|2023-02-23 19:35:00|2235|2233.5|2235|2233.5|2235.43|2233.93|2234.58|2233.08|0
1677181200000|2023-02-23 19:40:00|2235.01|2233.51|2234.99|2233.49|2235.42|2233.92|2234.56|2233.06|0
1677181500000|2023-02-23 19:45:00|2235.01|2233.51|2235.4|2233.9|2235.42|2233.92|2234.57|2233.07|0
1677181800000|2023-02-23 19:50:00|2235.39|2233.89|2235.38|2233.88|2235.81|2234.31|2234.52|2233.02|0
1677182100000|2023-02-23 19:55:00|2235.39|2233.89|2234.99|2233.49|2235.4|2233.9|2234.15|2232.65|0
1677182400000|2023-02-23 20:00:00|2235.19|2233.69|2237.11|2235.61|2237.11|2235.61|2234.99|2233.49|0
1677182700000|2023-02-23 20:05:00|2237.1|2235.6|2236.28|2234.78|2237.13|2235.63|2236.27|2234.77|0
1677183000000|2023-02-23 20:10:00|2236.27|2234.77|2237.53|2236.03|2237.95|2236.45|2235.86|2234.36|0
1677183300000|2023-02-23 20:15:00|2237.73|2236.23|2237.33|2235.83|2237.99|2236.49|2237.12|2235.62|0
1677183600000|2023-02-23 20:20:00|2237.32|2235.82|2237.89|2236.39|2237.89|2236.39|2236.63|2235.13|0
1677183900000|2023-02-23 20:25:00|2237.88|2236.38|2238.32|2236.82|2238.34|2236.84|2237.06|2235.56|0
1677184200000|2023-02-23 20:30:00|2238.31|2236.81|2238.73|2237.23|2239.56|2238.06|2238.3|2236.8|0
1677184500000|2023-02-23 20:35:00|2238.72|2237.22|2238.3|2236.8|2238.73|2237.23|2237.87|2236.37|0
1677184800000|2023-02-23 20:40:00|2238.31|2236.81|2238.59|2237.09|2239.13|2237.63|2238.17|2236.67|0
1677185100000|2023-02-23 20:45:00|2238.19|2236.69|2237.33|2235.83|2238.19|2236.69|2237.31|2235.81|0
1677185400000|2023-02-23 20:50:00|2237.35|2235.85|2236.31|2234.81|2237.75|2236.25|2236.3|2234.8|0
1677185700000|2023-02-23 20:55:00|2236.32|2234.82|2236.69|2235.19|2237.53|2236.03|2236.18|2234.68|0
1677186000000|2023-02-23 21:00:00|2236.81|2235.31|2235.77|2234.27|2237.19|2235.69|2235.77|2234.27|0
1677186300000|2023-02-23 21:05:00|2235.85|2234.35|2235.94|2234.44|2236.23|2234.73|2235.77|2234.27|0
1677186600000|2023-02-23 21:10:00|2235.93|2234.43|2235.56|2234.06|2236.06|2234.56|2235.39|2233.89|0
1677186900000|2023-02-23 21:15:00|2235.68|2234.18|2235.94|2234.44|2235.94|2234.44|2235.56|2234.06|0
1677187200000|2023-02-23 21:20:00|2235.93|2234.43|2235.39|2233.89|2235.94|2234.44|2235.39|2233.89|0
1677187500000|2023-02-23 21:25:00|2235.38|2233.88|2235.48|2233.98|2235.48|2233.98|2235.1|2233.6|0
1677187800000|2023-02-23 21:30:00|2235.56|2234.06|2235.85|2234.35|2235.85|2234.35|2235.18|2233.68|0
1677188100000|2023-02-23 21:35:00|2235.86|2234.36|2235.48|2233.98|2236.06|2234.56|2235.39|2233.89|0
1677188400000|2023-02-23 21:40:00|2235.47|2233.97|2235.27|2233.77|2235.48|2233.98|2235.18|2233.68|0
1677188700000|2023-02-23 21:45:00|2235.23|2233.73|2235.35|2233.85|2235.48|2233.98|2235.18|2233.68|0
1677189000000|2023-02-23 21:50:00|2235.27|2233.77|2235.18|2233.68|2235.39|2233.89|2235.18|2233.68|0
1677189300000|2023-02-23 21:55:00|2235.19|2233.69|2235.39|2233.89|2235.68|2234.18|2235.19|2233.69|0
1677189600000|2023-02-23 22:00:00|2235.43|2233.93|2235.68|2234.18|2235.81|2234.31|2235.39|2233.89|0
1677189900000|2023-02-23 22:05:00|2235.69|2234.19|2235.68|2234.18|2235.94|2234.44|2235.64|2234.14|0
1677190200000|2023-02-23 22:10:00|2235.69|2234.19|2235.98|2234.48|2236.06|2234.56|2235.69|2234.19|0
1677190500000|2023-02-23 22:15:00|2235.97|2234.47|2235.98|2234.48|2235.98|2234.48|2235.85|2234.35|0
1677191100000|2023-02-23 22:25:00|2236.02|2234.52|2236.02|2234.52|2236.02|2234.52|2235.94|2234.44|0
1677191400000|2023-02-23 22:30:00|2235.98|2234.48|2235.85|2234.35|2235.98|2234.48|2235.81|2234.31|0
1677191700000|2023-02-23 22:35:00|2235.89|2234.39|2235.85|2234.35|2235.9|2234.4|2235.85|2234.35|0
1677192000000|2023-02-23 22:40:00|2235.81|2234.31|2235.85|2234.35|2235.94|2234.44|2235.81|2234.31|0
1677192300000|2023-02-23 22:45:00|2235.81|2234.31|2235.81|2234.31|2235.81|2234.31|2235.81|2234.31|0
1677192600000|2023-02-23 22:50:00|2235.85|2234.35|2235.85|2234.35|2235.85|2234.35|2235.81|2234.31|0
1677192900000|2023-02-23 22:55:00|2235.81|2234.31|2235.77|2234.27|2235.89|2234.39|2235.77|2234.27|0
1677193200000|2023-02-23 23:00:00|2235.69|2234.19|2235.27|2233.77|2235.73|2234.23|2234.89|2233.39|0
1677193500000|2023-02-23 23:05:00|2235.26|2233.76|2235.56|2234.06|2235.68|2234.18|2235.18|2233.68|0
1677193800000|2023-02-23 23:10:00|2235.48|2233.98|2235.1|2233.6|2235.56|2234.06|2235.01|2233.51|0
1677194100000|2023-02-23 23:15:00|2235.18|2233.68|2234.81|2233.31|2235.27|2233.77|2234.72|2233.22|0
1677194400000|2023-02-23 23:20:00|2234.8|2233.3|2234.35|2232.85|2234.81|2233.31|2234.26|2232.76|0
1677194700000|2023-02-23 23:25:00|2234.34|2232.84|2234.43|2232.93|2234.51|2233.01|2234.05|2232.55|0
1677195000000|2023-02-23 23:30:00|2234.47|2232.97|2234.35|2232.85|2234.64|2233.14|2234.3|2232.8|0
1677195300000|2023-02-23 23:35:00|2234.43|2232.93|2234.51|2233.01|2234.72|2233.22|2234.35|2232.85|0
1677195600000|2023-02-23 23:40:00|2234.52|2233.02|2234.26|2232.76|2234.64|2233.14|2234.26|2232.76|0
1677195900000|2023-02-23 23:45:00|2234.3|2232.8|2234.43|2232.93|2234.51|2233.01|2234.26|2232.76|0
1677196200000|2023-02-23 23:50:00|2234.51|2233.01|2234.81|2233.31|2234.89|2233.39|2234.43|2232.93|0
1677196500000|2023-02-23 23:55:00|2234.8|2233.3|2234.26|2232.76|2234.81|2233.31|2234.26|2232.76|0
1677196800000|2023-02-24 00:00:00|2234.14|2232.64|2234.72|2233.22|2234.89|2233.39|2233.84|2232.34|0
1677197100000|2023-02-24 00:05:00|2234.64|2233.14|2234.81|2233.31|2235.01|2233.51|2234.26|2232.76|0
1677197400000|2023-02-24 00:10:00|2234.85|2233.35|2235.01|2233.51|2235.18|2233.68|2234.72|2233.22|0
1677197700000|2023-02-24 00:15:00|2235.02|2233.52|2234.82|2233.32|2235.27|2233.77|2234.4|2232.9|0
1677198000000|2023-02-24 00:20:00|2234.83|2233.33|2235.24|2233.74|2235.24|2233.74|2234.82|2233.32|0
1677198300000|2023-02-24 00:25:00|2235.23|2233.73|2235.85|2234.35|2236.06|2234.56|2235.23|2233.73|0
1677198600000|2023-02-24 00:30:00|2236.05|2234.55|2236.06|2234.56|2236.47|2234.97|2235.23|2233.73|0
1677198900000|2023-02-24 00:35:00|2236.07|2234.57|2236.48|2234.98|2236.89|2235.39|2236.06|2234.56|0
1677199200000|2023-02-24 00:40:00|2236.47|2234.97|2236.06|2234.56|2236.48|2234.98|2236.06|2234.56|0
1677199500000|2023-02-24 00:45:00|2236.47|2234.97|2236.47|2234.97|2236.48|2234.98|2236.05|2234.55|0
1677199800000|2023-02-24 00:50:00|2236.06|2234.56|2236.47|2234.97|2236.48|2234.98|2236.06|2234.56|0
1677200100000|2023-02-24 00:55:00|2236.46|2234.96|2236.88|2235.38|2236.88|2235.38|2236.46|2234.96|0
1677200400000|2023-02-24 01:00:00|2236.89|2235.39|2238.15|2236.65|2238.55|2237.05|2236.88|2235.38|0
1677200700000|2023-02-24 01:05:00|2238.14|2236.64|2237.3|2235.8|2238.15|2236.65|2237.3|2235.8|0
1677201000000|2023-02-24 01:10:00|2237.31|2235.81|2237.3|2235.8|2237.51|2236.01|2236.91|2235.41|0
1677201300000|2023-02-24 01:15:00|2237.31|2235.81|2237.72|2236.22|2237.72|2236.22|2236.89|2235.39|0
1677201600000|2023-02-24 01:20:00|2237.51|2236.01|2237.72|2236.22|2238.12|2236.62|2236.9|2235.4|0
1677201900000|2023-02-24 01:25:00|2238.13|2236.63|2236.87|2235.37|2238.13|2236.63|2236.46|2234.96|0
1677202200000|2023-02-24 01:30:00|2236.67|2235.17|2235.62|2234.12|2236.87|2235.37|2234.78|2233.28|0
1677202500000|2023-02-24 01:35:00|2235.61|2234.11|2235.83|2234.33|2236.03|2234.53|2235.21|2233.71|0
1677202800000|2023-02-24 01:40:00|2235.43|2233.93|2236.23|2234.73|2236.23|2234.73|2235.41|2233.91|0
1677203100000|2023-02-24 01:45:00|2236.22|2234.72|2237.27|2235.77|2237.68|2236.18|2235.81|2234.31|0
1677203400000|2023-02-24 01:50:00|2237.47|2235.97|2237.67|2236.17|2238.09|2236.59|2237.27|2235.77|0
1677203700000|2023-02-24 01:55:00|2237.68|2236.18|2237.67|2236.17|2238.09|2236.59|2237.26|2235.76|0
1677204000000|2023-02-24 02:00:00|2237.66|2236.16|2237.67|2236.17|2238.08|2236.58|2237.26|2235.76|0
1677204300000|2023-02-24 02:05:00|2237.26|2235.76|2237.68|2236.18|2238.09|2236.59|2237.25|2235.75|0
1677204600000|2023-02-24 02:10:00|2238.09|2236.59|2237.26|2235.76|2238.09|2236.59|2237.26|2235.76|0
1677204900000|2023-02-24 02:15:00|2237.27|2235.77|2237.25|2235.75|2237.68|2236.18|2236.84|2235.34|0
1677205200000|2023-02-24 02:20:00|2237.24|2235.74|2237.25|2235.75|2237.25|2235.75|2236.84|2235.34|0
1677205500000|2023-02-24 02:25:00|2237.26|2235.76|2237.25|2235.75|2237.26|2235.76|2237.25|2235.75|0
1677205800000|2023-02-24 02:30:00|2237.24|2235.74|2236.84|2235.34|2237.25|2235.75|2236.83|2235.33|0
1677206100000|2023-02-24 02:35:00|2236.83|2235.33|2237.25|2235.75|2237.25|2235.75|2236.83|2235.33|0
1677206400000|2023-02-24 02:40:00|2237.24|2235.74|2237.25|2235.75|2237.67|2236.17|2237.24|2235.74|0
1677206700000|2023-02-24 02:45:00|2237.26|2235.76|2237.66|2236.16|2237.67|2236.17|2237.25|2235.75|0
1677207000000|2023-02-24 02:50:00|2237.67|2236.17|2237.25|2235.75|2237.67|2236.17|2237.25|2235.75|0
1677207300000|2023-02-24 02:55:00|2237.24|2235.74|2237.26|2235.76|2237.26|2235.76|2237.24|2235.74|0
1677207600000|2023-02-24 03:00:00|2237.46|2235.96|2237.67|2236.17|2237.67|2236.17|2237.26|2235.76|0
1677207900000|2023-02-24 03:05:00|2237.26|2235.76|2237.88|2236.38|2238.09|2236.59|2237.26|2235.76|0
1677208200000|2023-02-24 03:10:00|2238.09|2236.59|2238.09|2236.59|2238.09|2236.59|2237.68|2236.18|0
1677208500000|2023-02-24 03:15:00|2237.89|2236.39|2238.09|2236.59|2238.51|2237.01|2237.68|2236.18|0
1677208800000|2023-02-24 03:20:00|2237.68|2236.18|2237.88|2236.38|2238.1|2236.6|2237.68|2236.18|0
1677209100000|2023-02-24 03:25:00|2237.89|2236.39|2238.09|2236.59|2238.1|2236.6|2237.68|2236.18|0
1677209400000|2023-02-24 03:30:00|2238.1|2236.6|2238.11|2236.61|2238.52|2237.02|2238.09|2236.59|0
1677209700000|2023-02-24 03:35:00|2238.1|2236.6|2238.51|2237.01|2238.52|2237.02|2238.1|2236.6|0
1677210000000|2023-02-24 03:40:00|2238.1|2236.6|2238.51|2237.01|2238.51|2237.01|2238.1|2236.6|0
1677210300000|2023-02-24 03:45:00|2238.5|2237|2238.51|2237.01|2238.51|2237.01|2238.5|2237|0
1677210600000|2023-02-24 03:50:00|2238.91|2237.41|2238.39|2236.89|2238.92|2237.42|2238.1|2236.6|0
1677210900000|2023-02-24 03:55:00|2238.4|2236.9|2238.19|2236.69|2238.4|2236.9|2237.98|2236.48|0
1677211200000|2023-02-24 04:00:00|2237.99|2236.49|2238.39|2236.89|2238.4|2236.9|2237.98|2236.48|0
1677211500000|2023-02-24 04:05:00|2238.19|2236.69|2237.98|2236.48|2238.39|2236.89|2237.98|2236.48|0
1677211800000|2023-02-24 04:10:00|2237.97|2236.47|2237.16|2235.66|2237.97|2236.47|2237.15|2235.65|0
1677212100000|2023-02-24 04:15:00|2237.15|2235.65|2237.15|2235.65|2237.16|2235.66|2237.15|2235.65|0
1677212400000|2023-02-24 04:20:00|2237.13|2235.63|2237.13|2235.63|2237.13|2235.63|2236.72|2235.22|0
1677213000000|2023-02-24 04:30:00|2236.72|2235.22|2237.13|2235.63|2237.13|2235.63|2236.72|2235.22|0
1677213300000|2023-02-24 04:35:00|2236.93|2235.43|2236.5|2235|2237.13|2235.63|2236.3|2234.8|0
1677213600000|2023-02-24 04:40:00|2236.71|2235.21|2236.71|2235.21|2237.12|2235.62|2236.3|2234.8|0
1677213900000|2023-02-24 04:45:00|2236.7|2235.2|2236.71|2235.21|2237.12|2235.62|2236.7|2235.2|0
1677214200000|2023-02-24 04:50:00|2236.72|2235.22|2236.71|2235.21|2236.72|2235.22|2236.71|2235.21|0
1677214800000|2023-02-24 05:00:00|2236.91|2235.41|2237.11|2235.61|2237.12|2235.62|2236.91|2235.41|0
1677215100000|2023-02-24 05:05:00|2237.12|2235.62|2237.12|2235.62|2237.12|2235.62|2236.71|2235.21|0
1677215400000|2023-02-24 05:10:00|2237.13|2235.63|2237.54|2236.04|2237.54|2236.04|2237.12|2235.62|0
1677215700000|2023-02-24 05:15:00|2237.55|2236.05|2237.54|2236.04|2237.95|2236.45|2237.54|2236.04|0
1677216000000|2023-02-24 05:20:00|2237.75|2236.25|2238.36|2236.86|2238.36|2236.86|2237.75|2236.25|0
1677216300000|2023-02-24 05:25:00|2238.35|2236.85|2237.95|2236.45|2238.36|2236.86|2237.94|2236.44|0
1677216600000|2023-02-24 05:30:00|2237.94|2236.44|2237.4|2235.9|2237.95|2236.45|2237.4|2235.9|0
1677216900000|2023-02-24 05:35:00|2237.41|2235.91|2237.41|2235.91|2237.42|2235.92|2237.2|2235.7|0
1677217200000|2023-02-24 05:40:00|2237.01|2235.51|2236.6|2235.1|2237.01|2235.51|2236.59|2235.09|0
1677217500000|2023-02-24 05:45:00|2236.59|2235.09|2237|2235.5|2237|2235.5|2236.59|2235.09|0
1677217800000|2023-02-24 05:50:00|2236.79|2235.29|2236.6|2235.1|2236.79|2235.29|2236.59|2235.09|0
1677218100000|2023-02-24 05:55:00|2237.01|2235.51|2236.6|2235.1|2237.01|2235.51|2236.59|2235.09|0
1677218400000|2023-02-24 06:00:00|2236.59|2235.09|2236.6|2235.1|2237.01|2235.51|2236.59|2235.09|0
1677218700000|2023-02-24 06:05:00|2236.8|2235.3|2237|2235.5|2237|2235.5|2236.6|2235.1|0
1677219000000|2023-02-24 06:10:00|2236.6|2235.1|2236.59|2235.09|2237.01|2235.51|2236.18|2234.68|0
1677219300000|2023-02-24 06:15:00|2236.18|2234.68|2236.17|2234.67|2236.18|2234.68|2236.17|2234.67|0
1677219600000|2023-02-24 06:20:00|2236.05|2234.55|2236.87|2235.37|2236.87|2235.37|2236.05|2234.55|0
1677219900000|2023-02-24 06:25:00|2236.86|2235.36|2236.87|2235.37|2236.87|2235.37|2236.46|2234.96|0
1677220200000|2023-02-24 06:30:00|2236.88|2235.38|2236.88|2235.38|2236.88|2235.38|2236.87|2235.37|0
1677220500000|2023-02-24 06:35:00|2236.87|2235.37|2236.46|2234.96|2236.87|2235.37|2236.46|2234.96|0
1677220800000|2023-02-24 06:40:00|2236.47|2234.97|2236.47|2234.97|2236.48|2234.98|2236.47|2234.97|0
1677221100000|2023-02-24 06:45:00|2236.48|2234.98|2236.47|2234.97|2236.48|2234.98|2236.47|2234.97|0
1677221400000|2023-02-24 06:50:00|2236.48|2234.98|2236.89|2235.39|2236.89|2235.39|2236.48|2234.98|0
1677221700000|2023-02-24 06:55:00|2236.48|2234.98|2236.07|2234.57|2236.48|2234.98|2236.06|2234.56|0
1677222000000|2023-02-24 07:00:00|2236.47|2234.97|2235.35|2233.85|2236.47|2234.97|2235.24|2233.74|0
1677222300000|2023-02-24 07:05:00|2235.34|2233.84|2235.73|2234.23|2235.73|2234.23|2234.5|2233|0
1677222600000|2023-02-24 07:10:00|2235.74|2234.24|2235.33|2233.83|2235.75|2234.25|2234.92|2233.42|0
1677222900000|2023-02-24 07:15:00|2235.32|2233.82|2235.29|2233.79|2235.33|2233.83|2234.88|2233.38|0
1677223200000|2023-02-24 07:20:00|2235.28|2233.78|2235.21|2233.71|2235.28|2233.78|2234.86|2233.36|0
1677223500000|2023-02-24 07:25:00|2235.22|2233.72|2235.62|2234.12|2235.63|2234.13|2235.21|2233.71|0
1677223800000|2023-02-24 07:30:00|2235.42|2233.92|2233.29|2231.89|2236.42|2235.02|2233.29|2231.89|111
1677224100000|2023-02-24 07:35:00|2233.17|2231.77|2231.92|2230.52|2233.29|2231.89|2231.29|2229.89|61
1677224400000|2023-02-24 07:40:00|2231.79|2230.39|2231.79|2230.39|2232.54|2231.14|2231.67|2230.27|8
1677224700000|2023-02-24 07:45:00|2232.17|2230.77|2231.67|2230.27|2232.17|2230.77|2230.42|2229.02|24
1677225000000|2023-02-24 07:50:00|2231.54|2230.14|2230.92|2229.52|2231.67|2230.27|2230.42|2229.02|8
1677225300000|2023-02-24 07:55:00|2230.59|2229.09|2230.72|2229.22|2230.72|2229.22|2230.12|2228.62|0
1677225600000|2023-02-24 08:00:00|2230.32|2228.82|2237.72|2237.22|2238.22|2237.72|2229.5|2228|4607
1677225900000|2023-02-24 08:05:00|2237.34|2236.84|2237.22|2236.72|2239.47|2238.97|2236.72|2236.22|2597
1677226200000|2023-02-24 08:10:00|2236.97|2236.47|2235.72|2235.22|2237.22|2236.72|2234.72|2234.22|2024
1677226500000|2023-02-24 08:15:00|2236.22|2235.72|2236.09|2235.59|2236.72|2236.22|2233.22|2232.72|1817
1677226800000|2023-02-24 08:20:00|2235.97|2235.47|2237.47|2236.97|2237.47|2236.97|2234.09|2233.59|1445
1677227100000|2023-02-24 08:25:00|2237.22|2236.72|2239.97|2239.47|2240.22|2239.72|2236.22|2235.72|1049
1677227400000|2023-02-24 08:30:00|2240.09|2239.59|2239.47|2238.97|2240.22|2239.72|2237.97|2237.47|1218
1677227700000|2023-02-24 08:35:00|2239.22|2238.72|2237.34|2236.84|2239.97|2239.47|2236.47|2235.97|734
1677228000000|2023-02-24 08:40:00|2237.64|2237.14|2235.89|2235.39|2239.27|2238.77|2235.14|2234.64|981
1677228300000|2023-02-24 08:45:00|2235.77|2235.27|2234.77|2234.27|2236.27|2235.77|2233.77|2233.27|894
1677228600000|2023-02-24 08:50:00|2235.02|2234.52|2235.52|2235.02|2236.77|2236.27|2234.27|2233.77|579
1677228900000|2023-02-24 08:55:00|2235.39|2234.89|2233.52|2233.02|2235.52|2235.02|2233.02|2232.52|507
1677229200000|2023-02-24 09:00:00|2233.77|2233.27|2235.02|2234.52|2235.52|2235.02|2232.77|2232.27|595
1677229500000|2023-02-24 09:05:00|2234.89|2234.39|2234.52|2234.02|2235.02|2234.52|2233.52|2233.02|372
1677229800000|2023-02-24 09:10:00|2234.64|2234.14|2234.77|2234.27|2236.39|2235.89|2234.52|2234.02|464
1677230100000|2023-02-24 09:15:00|2234.64|2234.14|2234.77|2234.27|2235.52|2235.02|2233.89|2233.39|441
1677230400000|2023-02-24 09:20:00|2234.89|2234.39|2233.77|2233.27|2235.27|2234.77|2233.02|2232.52|364
1677230700000|2023-02-24 09:25:00|2233.89|2233.39|2234.02|2233.52|2235.02|2234.52|2233.02|2232.52|449
1677231000000|2023-02-24 09:30:00|2233.77|2233.27|2235.27|2234.77|2235.52|2235.02|2233.64|2233.14|341
1677231300000|2023-02-24 09:35:00|2235.02|2234.52|2236.77|2236.27|2236.77|2236.27|2235.02|2234.52|280
1677231600000|2023-02-24 09:40:00|2236.52|2236.02|2234.52|2234.02|2236.77|2236.27|2234.27|2233.77|346
1677231900000|2023-02-24 09:45:00|2234.39|2233.89|2233.27|2232.77|2234.52|2234.02|2232.77|2232.27|556
1677232200000|2023-02-24 09:50:00|2233.52|2233.02|2233.52|2233.02|2233.77|2233.27|2232.77|2232.27|336
1677232500000|2023-02-24 09:55:00|2233.27|2232.77|2232.89|2232.39|2233.52|2233.02|2232.27|2231.77|391
1677232800000|2023-02-24 10:00:00|2232.77|2232.27|2233.02|2232.52|2233.27|2232.77|2231.27|2230.77|476
1677233100000|2023-02-24 10:05:00|2232.89|2232.39|2234.27|2233.77|2235.64|2235.14|2232.77|2232.27|473
1677233400000|2023-02-24 10:10:00|2234.39|2233.89|2232.52|2232.02|2234.52|2234.02|2231.77|2231.27|519
1677233700000|2023-02-24 10:15:00|2232.27|2231.77|2233.27|2232.77|2233.39|2232.89|2231.77|2231.27|363
1677234000000|2023-02-24 10:20:00|2233.02|2232.52|2231.77|2231.27|2233.02|2232.52|2231.02|2230.52|371
1677234300000|2023-02-24 10:25:00|2231.89|2231.39|2232.52|2232.02|2232.77|2232.27|2231.77|2231.27|346
1677234600000|2023-02-24 10:30:00|2232.39|2231.89|2232.27|2231.77|2232.52|2232.02|2231.02|2230.52|404
1677234900000|2023-02-24 10:35:00|2232.52|2232.02|2230.77|2230.27|2232.77|2232.27|2230.77|2230.27|485
1677235200000|2023-02-24 10:40:00|2230.52|2230.02|2231.02|2230.52|2231.52|2231.02|2230.52|2230.02|239
1677235500000|2023-02-24 10:45:00|2231.27|2230.77|2232.02|2231.52|2232.27|2231.77|2230.14|2229.64|391
1677235800000|2023-02-24 10:50:00|2232.27|2231.77|2233.02|2232.52|2233.27|2232.77|2232.27|2231.77|264
1677236100000|2023-02-24 10:55:00|2232.77|2232.27|2233.89|2233.39|2234.27|2233.77|2232.64|2232.14|232
1677236400000|2023-02-24 11:00:00|2234.02|2233.52|2232.77|2232.27|2234.02|2233.52|2232.27|2231.77|345
1677236700000|2023-02-24 11:05:00|2232.89|2232.39|2233.02|2232.52|2233.02|2232.52|2231.89|2231.39|366
1677237000000|2023-02-24 11:10:00|2232.77|2232.27|2230.77|2230.27|2233.02|2232.52|2230.77|2230.27|465
1677237300000|2023-02-24 11:15:00|2230.52|2230.02|2229.52|2229.02|2231.52|2231.02|2229.27|2228.77|508
1677237600000|2023-02-24 11:20:00|2229.27|2228.77|2227.27|2226.77|2229.52|2229.02|2227.27|2226.77|1047
1677237900000|2023-02-24 11:25:00|2227.14|2226.64|2227.02|2226.52|2229.14|2228.64|2226.39|2225.89|796
1677238200000|2023-02-24 11:30:00|2226.89|2226.39|2226.52|2226.02|2227.77|2227.27|2226.27|2225.77|452
1677238500000|2023-02-24 11:35:00|2226.27|2225.77|2226.52|2226.02|2227.02|2226.52|2226.02|2225.52|366
1677238800000|2023-02-24 11:40:00|2226.77|2226.27|2225.02|2224.52|2226.77|2226.27|2224.77|2224.27|454
1677239100000|2023-02-24 11:45:00|2225.27|2224.77|2223.77|2223.27|2225.27|2224.77|2223.52|2223.02|934
1677239400000|2023-02-24 11:50:00|2223.64|2223.14|2225.02|2224.52|2225.52|2225.02|2223.52|2223.02|487
1677239700000|2023-02-24 11:55:00|2225.14|2224.64|2227.14|2226.64|2227.14|2226.64|2225.02|2224.52|363
1677240000000|2023-02-24 12:00:00|2227.27|2226.77|2226.27|2225.77|2227.64|2227.14|2225.27|2224.77|639
1677240300000|2023-02-24 12:05:00|2226.52|2226.02|2226.52|2226.02|2226.89|2226.39|2225.64|2225.14|462
1677240600000|2023-02-24 12:10:00|2226.77|2226.27|2227.02|2226.52|2227.52|2227.02|2225.89|2225.39|228
1677240900000|2023-02-24 12:15:00|2226.77|2226.27|2227.52|2227.02|2227.77|2227.27|2226.27|2225.77|291
1677241200000|2023-02-24 12:20:00|2227.77|2227.27|2228.02|2227.52|2229.02|2228.52|2227.52|2227.02|409
1677241500000|2023-02-24 12:25:00|2227.89|2227.39|2227.27|2226.77|2228.27|2227.77|2227.02|2226.52|314
1677241800000|2023-02-24 12:30:00|2227.14|2226.64|2226.52|2226.02|2227.14|2226.64|2225.77|2225.27|295
1677242100000|2023-02-24 12:35:00|2226.27|2225.77|2225.52|2225.02|2226.52|2226.02|2225.27|2224.77|320
1677242400000|2023-02-24 12:40:00|2225.6|2225.1|2227.35|2226.85|2228.1|2227.6|2225.6|2225.1|387
1677242700000|2023-02-24 12:45:00|2227.22|2226.72|2226.47|2225.97|2227.35|2226.85|2225.72|2225.22|290
1677243000000|2023-02-24 12:50:00|2226.35|2225.85|2225.6|2225.1|2226.85|2226.35|2225.35|2224.85|366
1677243300000|2023-02-24 12:55:00|2225.72|2225.22|2227.35|2226.85|2227.6|2227.1|2225.6|2225.1|197
1677243600000|2023-02-24 13:00:00|2227.1|2226.6|2225.6|2225.1|2227.22|2226.72|2225.1|2224.6|441
1677243900000|2023-02-24 13:05:00|2226.1|2225.6|2224.85|2224.35|2226.35|2225.85|2224.6|2224.1|318
1677244200000|2023-02-24 13:10:00|2224.6|2224.1|2223.85|2223.35|2225.35|2224.85|2223.85|2223.35|484
1677244500000|2023-02-24 13:15:00|2223.6|2223.1|2224.85|2224.35|2225.1|2224.6|2223.1|2222.6|680
1677244800000|2023-02-24 13:20:00|2224.72|2224.22|2225.6|2225.1|2225.6|2225.1|2224.1|2223.6|1192
1677245100000|2023-02-24 13:25:00|2225.35|2224.85|2223.47|2222.97|2225.6|2225.1|2223.47|2222.97|429
1677245400000|2023-02-24 13:30:00|2220.47|2219.97|2214.6|2214.1|2223.72|2223.22|2214.1|2213.6|2880
1677245700000|2023-02-24 13:35:00|2214.47|2213.97|2208.85|2208.35|2214.47|2213.97|2208.6|2208.1|1910
1677246000000|2023-02-24 13:40:00|2208.6|2208.1|2205.72|2205.22|2210.6|2210.1|2205.6|2205.1|1741
1677246300000|2023-02-24 13:45:00|2205.85|2205.35|2209.35|2208.85|2209.85|2209.35|2205.1|2204.6|1772
1677246600000|2023-02-24 13:50:00|2209.47|2208.97|2212.6|2212.1|2212.6|2212.1|2207.47|2206.97|1256
1677246900000|2023-02-24 13:55:00|2212.85|2212.35|2211.6|2211.1|2214.1|2213.6|2211.35|2210.85|1121
1677247200000|2023-02-24 14:00:00|2211.35|2210.85|2210.6|2210.1|2211.85|2211.35|2209.1|2208.6|703
1677247500000|2023-02-24 14:05:00|2210.72|2210.22|2211.85|2211.35|2212.35|2211.85|2210.6|2210.1|674
1677247800000|2023-02-24 14:10:00|2212.1|2211.6|2207.85|2207.35|2212.1|2211.6|2207.85|2207.35|883
1677248100000|2023-02-24 14:15:00|2207.6|2207.1|2203.6|2203.1|2208.6|2208.1|2203.6|2203.1|1565
1677248400000|2023-02-24 14:20:00|2203.47|2202.97|2205.6|2205.1|2206.6|2206.1|2203.1|2202.6|1305
1677248700000|2023-02-24 14:25:00|2205.85|2205.35|2207.35|2206.85|2207.85|2207.35|2205.85|2205.35|762
1677249000000|2023-02-24 14:30:00|2207.1|2206.6|2210.1|2209.6|2210.35|2209.85|2206.35|2205.85|2007
1677249300000|2023-02-24 14:35:00|2210.22|2209.72|2213.6|2213.1|2213.6|2213.1|2208.1|2207.6|1781
1677249600000|2023-02-24 14:40:00|2213.85|2213.35|2204.6|2204.1|2214.1|2213.6|2204.6|2204.1|1688
1677249900000|2023-02-24 14:45:00|2204.47|2203.97|2204.1|2203.6|2205.35|2204.85|2200.85|2200.35|1849
1677250200000|2023-02-24 14:50:00|2203.85|2203.35|2204.35|2203.85|2205.1|2204.6|2201.6|2201.1|1197
1677250500000|2023-02-24 14:55:00|2204.6|2204.1|2205.6|2205.1|2207.85|2207.35|2203.72|2203.22|1728
1677250800000|2023-02-24 15:00:00|2205.85|2205.35|2207.35|2206.85|2209.35|2208.85|2204.35|2203.85|1836
1677251100000|2023-02-24 15:05:00|2207.6|2207.1|2207.22|2206.72|2209.85|2209.35|2205.85|2205.35|1546
1677251400000|2023-02-24 15:10:00|2207.05|2206.55|2202.8|2202.3|2207.43|2206.93|2202.8|2202.3|1765
1677251700000|2023-02-24 15:15:00|2202.68|2202.18|2202.18|2201.68|2203.43|2202.93|2200.43|2199.93|1526
1677252000000|2023-02-24 15:20:00|2201.93|2201.43|2198.55|2198.05|2202.93|2202.43|2198.55|2198.05|1546
1677252300000|2023-02-24 15:25:00|2198.43|2197.93|2201.93|2201.43|2201.93|2201.43|2198.43|2197.93|1280
1677252600000|2023-02-24 15:30:00|2201.68|2201.18|2201.43|2200.93|2201.93|2201.43|2199.43|2198.93|1222
1677252900000|2023-02-24 15:35:00|2201.18|2200.68|2199.18|2198.68|2202.18|2201.68|2198.93|2198.43|1684
1677253200000|2023-02-24 15:40:00|2199.05|2198.55|2200.93|2200.43|2200.93|2200.43|2198.43|2197.93|1374
1677253500000|2023-02-24 15:45:00|2201.18|2200.68|2201.93|2201.43|2202.68|2202.18|2201.18|2200.68|1337
1677253800000|2023-02-24 15:50:00|2202.18|2201.68|2201.68|2201.18|2202.93|2202.43|2201.18|2200.68|1123
1677254100000|2023-02-24 15:55:00|2201.43|2200.93|2203.43|2202.93|2203.93|2203.43|2201.18|2200.68|1306
1677254400000|2023-02-24 16:00:00|2203.55|2203.05|2202.68|2202.18|2204.68|2204.18|2202.18|2201.68|1653
1677254700000|2023-02-24 16:05:00|2202.8|2202.3|2206.43|2205.93|2206.93|2206.43|2202.68|2202.18|2262
1677255000000|2023-02-24 16:10:00|2206.68|2206.18|2207.18|2206.68|2208.18|2207.68|2206.43|2205.93|2112
1677255300000|2023-02-24 16:15:00|2206.93|2206.43|2208.68|2208.18|2210.43|2209.93|2206.93|2206.43|2610
1677255600000|2023-02-24 16:20:00|2208.43|2207.93|2209.05|2207.55|2209.18|2208.68|2206.43|2205.93|3914
1677255900000|2023-02-24 16:25:00|2208.99|2207.49|2207.65|2206.15|2209.9|2208.4|2207.65|2206.15|2184
1677256200000|2023-02-24 16:30:00|2208.06|2206.56|2203.32|2201.92|2208.82|2207.42|2203.32|2201.92|572
1677256500000|2023-02-24 16:35:00|2203.57|2202.17|2201.82|2200.42|2203.57|2202.17|2201.07|2199.67|402
1677256800000|2023-02-24 16:40:00|2202.19|2200.79|2202.57|2201.17|2204.19|2202.79|2202.07|2200.67|222
1677257100000|2023-02-24 16:45:00|2203.19|2201.79|2204.94|2203.54|2204.94|2203.54|2202.94|2201.54|268
1677257400000|2023-02-24 16:50:00|2205.07|2203.67|2205.94|2204.54|2207.07|2205.67|2205.07|2203.67|30
1677257700000|2023-02-24 16:55:00|2206.07|2204.67|2204.75|2203.25|2206.07|2204.67|2204.07|2202.67|70
1677258000000|2023-02-24 17:00:00|2205.16|2203.66|2203.84|2202.34|2205.59|2204.09|2203.43|2201.93|0
1677258300000|2023-02-24 17:05:00|2203.85|2202.35|2203.72|2202.22|2203.85|2202.35|2202.47|2200.97|0
1677258600000|2023-02-24 17:10:00|2203.73|2202.23|2203.36|2201.86|2203.75|2202.25|2202.51|2201.01|0
1677258900000|2023-02-24 17:15:00|2203.35|2201.85|2202.49|2200.99|2203.77|2202.27|2201.66|2200.16|0
1677259200000|2023-02-24 17:20:00|2202.5|2201|2203.36|2201.86|2203.79|2202.29|2201.87|2200.37|0
1677259500000|2023-02-24 17:25:00|2203.35|2201.85|2204.23|2202.73|2205.46|2203.96|2202.5|2201|0
1677259800000|2023-02-24 17:30:00|2204.24|2202.74|2203.39|2201.89|2205.91|2204.41|2203.39|2201.89|0
1677260100000|2023-02-24 17:35:00|2203.4|2201.9|2203.37|2201.87|2203.81|2202.31|2202.96|2201.46|0
1677260400000|2023-02-24 17:40:00|2203.38|2201.88|2201.72|2200.22|2203.38|2201.88|2201.7|2200.2|0
1677260700000|2023-02-24 17:45:00|2201.71|2200.21|2201.27|2199.77|2201.72|2200.22|2200.45|2198.95|0
1677261000000|2023-02-24 17:50:00|2201.06|2199.56|2200.46|2198.96|2201.69|2200.19|2200.04|2198.54|0
1677261300000|2023-02-24 17:55:00|2200.45|2198.95|2200.44|2198.94|2200.87|2199.37|2200.03|2198.53|0
1677261600000|2023-02-24 18:00:00|2200.85|2199.35|2200.85|2199.35|2201.29|2199.79|2200.02|2198.52|0
1677261900000|2023-02-24 18:05:00|2200.84|2199.34|2200.3|2198.8|2201.27|2199.77|2199.87|2198.37|0
1677262200000|2023-02-24 18:10:00|2200.31|2198.81|2200.1|2198.6|2200.73|2199.23|2199.88|2198.38|0
1677262500000|2023-02-24 18:15:00|2199.9|2198.4|2201.16|2199.66|2201.57|2200.07|2199.89|2198.39|0
1677262800000|2023-02-24 18:20:00|2201.36|2199.86|2203.24|2201.74|2203.73|2202.23|2201.15|2199.65|0
1677263100000|2023-02-24 18:25:00|2203.25|2201.75|2204.06|2202.56|2204.5|2203|2203.24|2201.74|0
1677263400000|2023-02-24 18:30:00|2204.07|2202.57|2203.23|2201.73|2204.07|2202.57|2202.37|2200.87|0
1677263700000|2023-02-24 18:35:00|2203.64|2202.14|2204.13|2202.63|2204.13|2202.63|2203.63|2202.13|0
1677264000000|2023-02-24 18:40:00|2204.14|2202.64|2204.16|2202.66|2204.98|2203.48|2203.72|2202.22|0
1677264300000|2023-02-24 18:45:00|2204.57|2203.07|2204.19|2202.69|2205.02|2203.52|2204.15|2202.65|0
1677264600000|2023-02-24 18:50:00|2204.18|2202.68|2205.04|2203.54|2205.04|2203.54|2204.18|2202.68|0
1677264900000|2023-02-24 18:55:00|2205.05|2203.55|2204.6|2203.1|2205.46|2203.96|2204.17|2202.67|0
1677265200000|2023-02-24 19:00:00|2204.61|2203.11|2204.97|2203.47|2205.4|2203.9|2204.18|2202.68|0
1677265500000|2023-02-24 19:05:00|2204.96|2203.46|2205.8|2204.3|2205.81|2204.31|2204.96|2203.46|0
1677265800000|2023-02-24 19:10:00|2205.79|2204.29|2205.37|2203.87|2205.8|2204.3|2204.52|2203.02|0
1677266100000|2023-02-24 19:15:00|2205.58|2204.08|2205.82|2204.32|2206.22|2204.72|2205.39|2203.89|0
1677266400000|2023-02-24 19:20:00|2205.83|2204.33|2204.98|2203.48|2206.25|2204.75|2204.14|2202.64|0
1677266700000|2023-02-24 19:25:00|2204.57|2203.07|2204.57|2203.07|2205.42|2203.92|2204.56|2203.06|0
1677267000000|2023-02-24 19:30:00|2204.56|2203.06|2203.32|2201.82|2204.57|2203.07|2203.29|2201.79|0
1677267300000|2023-02-24 19:35:00|2203.31|2201.81|2203.73|2202.23|2203.74|2202.24|2202.89|2201.39|0
1677267600000|2023-02-24 19:40:00|2203.72|2202.22|2202.47|2200.97|2203.72|2202.22|2202.45|2200.95|0
1677267900000|2023-02-24 19:45:00|2202.48|2200.98|2204.62|2203.12|2204.63|2203.13|2202.46|2200.96|0
1677268200000|2023-02-24 19:50:00|2204.61|2203.11|2205.44|2203.94|2205.86|2204.36|2204.61|2203.11|0
1677268500000|2023-02-24 19:55:00|2205.43|2203.93|2206.77|2205.27|2207.21|2205.71|2205.42|2203.92|0
1677268800000|2023-02-24 20:00:00|2206.78|2205.28|2205.92|2204.42|2207.24|2205.74|2205.51|2204.01|0
1677269100000|2023-02-24 20:05:00|2205.93|2204.43|2206.44|2204.94|2206.86|2205.36|2205.92|2204.42|0
1677269400000|2023-02-24 20:10:00|2206.45|2204.95|2205.57|2204.07|2206.86|2205.36|2205.16|2203.66|0
1677269700000|2023-02-24 20:15:00|2205.58|2204.08|2206.01|2204.51|2206.01|2204.51|2205.14|2203.64|0
1677270000000|2023-02-24 20:20:00|2206.02|2204.52|2206.47|2204.97|2206.89|2205.39|2206.01|2204.51|0
1677270300000|2023-02-24 20:25:00|2206.06|2204.56|2205.2|2203.7|2206.91|2205.41|2205.19|2203.69|0
1677270600000|2023-02-24 20:30:00|2205.19|2203.69|2204.3|2202.8|2205.62|2204.12|2204.3|2202.8|0
1677270900000|2023-02-24 20:35:00|2204.29|2202.79|2203.86|2202.36|2204.71|2203.21|2203.84|2202.34|0
1677271200000|2023-02-24 20:40:00|2203.85|2202.35|2205.1|2203.6|2205.52|2204.02|2203.43|2201.93|0
1677271500000|2023-02-24 20:45:00|2205.09|2203.59|2205.08|2203.58|2205.1|2203.6|2204.66|2203.16|0
1677271800000|2023-02-24 20:50:00|2205.07|2203.57|2206.34|2204.84|2206.34|2204.84|2203.8|2202.3|0
1677272100000|2023-02-24 20:55:00|2206.35|2204.85|2207.04|2205.54|2208.39|2206.89|2206.35|2204.85|0
1677272400000|2023-02-24 21:00:00|2207.05|2205.55|2206.43|2204.93|2207.21|2205.71|2205.99|2204.49|0
1677272700000|2023-02-24 21:05:00|2206.42|2204.92|2206.69|2205.19|2206.69|2205.19|2206.17|2204.67|0
1677273000000|2023-02-24 21:10:00|2206.7|2205.2|2206.78|2205.28|2206.9|2205.4|2206.69|2205.19|0
1677273300000|2023-02-24 21:15:00|2206.9|2205.4|2206.78|2205.28|2206.9|2205.4|2206.78|2205.28|0
1677273600000|2023-02-24 21:20:00|2206.9|2205.4|2206.99|2205.49|2207.07|2205.57|2206.78|2205.28|0
1677273900000|2023-02-24 21:25:00|2206.98|2205.48|2206.99|2205.49|2207.07|2205.57|2206.9|2205.4|0
1677274200000|2023-02-24 21:30:00|2207.07|2205.57|2206.78|2205.28|2207.16|2205.66|2206.78|2205.28|0
1677274500000|2023-02-24 21:35:00|2206.9|2205.4|2206.78|2205.28|2206.99|2205.49|2206.78|2205.28|0
1677274800000|2023-02-24 21:40:00|2206.9|2205.4|2206.9|2205.4|2206.99|2205.49|2206.78|2205.28|0
1677275100000|2023-02-24 21:45:00|2206.91|2205.41|2206.9|2205.4|2206.99|2205.49|2206.9|2205.4|0
1677275400000|2023-02-24 21:50:00|2206.78|2205.28|2206.78|2205.28|2206.9|2205.4|2206.78|2205.28|0
1677275700000|2023-02-24 21:55:00|2206.73|2205.23|2206.78|2205.28|2206.82|2205.32|2206.73|2205.23|0
1677276000000|2023-02-24 22:00:00|2208.15|2206.65|2208.15|2206.65|2208.15|2206.65|2208.15|2206.65|0
1677452400000|2023-02-26 23:00:00|2208.91|2207.41|2208.56|2207.06|2209.21|2207.71|2208.39|2206.89|0
1677452700000|2023-02-26 23:05:00|2208.44|2206.94|2208.39|2206.89|2208.9|2207.4|2208.27|2206.77|0
1677453000000|2023-02-26 23:10:00|2208.4|2206.9|2208.38|2206.88|2208.73|2207.23|2208.06|2206.56|0
1677453300000|2023-02-26 23:15:00|2208.42|2206.92|2207.92|2206.42|2208.59|2207.09|2207.62|2206.12|0
1677453600000|2023-02-26 23:20:00|2207.96|2206.46|2207.83|2206.33|2208.3|2206.8|2207.62|2206.12|0
1677453900000|2023-02-26 23:25:00|2207.84|2206.34|2208.21|2206.71|2208.21|2206.71|2207.71|2206.21|0
1677454200000|2023-02-26 23:30:00|2208.13|2206.63|2208.47|2206.97|2208.47|2206.97|2207.92|2206.42|0
1677454500000|2023-02-26 23:35:00|2208.59|2207.09|2209.51|2208.01|2209.68|2208.18|2208.59|2207.09|0
1677454800000|2023-02-26 23:40:00|2209.43|2207.93|2209.6|2208.1|2209.89|2208.39|2209.22|2207.72|0
1677455100000|2023-02-26 23:45:00|2209.68|2208.18|2210.35|2208.85|2210.44|2208.94|2209.64|2208.14|0
1677455400000|2023-02-26 23:50:00|2210.27|2208.77|2210.06|2208.56|2210.35|2208.85|2209.98|2208.48|0
1677455700000|2023-02-26 23:55:00|2210.19|2208.69|2209.98|2208.48|2210.35|2208.85|2209.98|2208.48|0
1677456000000|2023-02-27 00:00:00|2209.97|2208.47|2209.44|2207.94|2210.2|2208.7|2208.93|2207.43|0
1677456300000|2023-02-27 00:05:00|2209.43|2207.93|2208.59|2207.09|2209.44|2207.94|2208.47|2206.97|0
1677456600000|2023-02-27 00:10:00|2208.47|2206.97|2208.82|2207.32|2209.61|2208.11|2208.3|2206.8|0
1677456900000|2023-02-27 00:15:00|2208.9|2207.4|2208.49|2206.99|2209.32|2207.82|2208.06|2206.56|0
1677457200000|2023-02-27 00:20:00|2208.48|2206.98|2208.1|2206.6|2208.49|2206.99|2208.06|2206.56|0
1677457500000|2023-02-27 00:25:00|2208.09|2206.59|2208.1|2206.6|2208.93|2207.43|2208.09|2206.59|0
1677457800000|2023-02-27 00:30:00|2208.11|2206.61|2209.34|2207.84|2209.34|2207.84|2208.11|2206.61|0
1677458100000|2023-02-27 00:35:00|2209.35|2207.85|2208.93|2207.43|2209.76|2208.26|2208.93|2207.43|0
1677458400000|2023-02-27 00:40:00|2209.34|2207.84|2209.76|2208.26|2209.76|2208.26|2208.92|2207.42|0
1677458700000|2023-02-27 00:45:00|2210.17|2208.67|2210.17|2208.67|2210.17|2208.67|2210.16|2208.66|0
1677459000000|2023-02-27 00:50:00|2209.76|2208.26|2209.35|2207.85|2209.76|2208.26|2209.35|2207.85|0
1677459300000|2023-02-27 00:55:00|2209.76|2208.26|2209.76|2208.26|2209.77|2208.27|2209.35|2207.85|0
1677459600000|2023-02-27 01:00:00|2209.77|2208.27|2209.77|2208.27|2210.18|2208.68|2209.35|2207.85|0
1677459900000|2023-02-27 01:05:00|2210.18|2208.68|2209.77|2208.27|2210.19|2208.69|2209.77|2208.27|0
1677460200000|2023-02-27 01:10:00|2209.78|2208.28|2209.78|2208.28|2210.2|2208.7|2209.78|2208.28|0
1677460500000|2023-02-27 01:15:00|2209.79|2208.29|2210.2|2208.7|2210.61|2209.11|2209.78|2208.28|0
1677460800000|2023-02-27 01:20:00|2210.19|2208.69|2209.78|2208.28|2210.2|2208.7|2209.78|2208.28|0
1677461100000|2023-02-27 01:25:00|2209.99|2208.49|2210.22|2208.72|2210.64|2209.14|2209.99|2208.49|0
1677461400000|2023-02-27 01:30:00|2210.63|2209.13|2210.23|2208.73|2210.65|2209.15|2209.81|2208.31|0
1677461700000|2023-02-27 01:35:00|2210.24|2208.74|2211.06|2209.56|2211.47|2209.97|2210.24|2208.74|0
1677462000000|2023-02-27 01:40:00|2210.85|2209.35|2211.48|2209.98|2211.48|2209.98|2210.64|2209.14|0
1677462300000|2023-02-27 01:45:00|2211.89|2210.39|2212.73|2211.23|2212.74|2211.24|2211.47|2209.97|0
1677462600000|2023-02-27 01:50:00|2212.72|2211.22|2212.73|2211.23|2213.14|2211.64|2212.71|2211.21|0
1677462900000|2023-02-27 01:55:00|2212.72|2211.22|2212.72|2211.22|2212.73|2211.23|2212.31|2210.81|0
1677463200000|2023-02-27 02:00:00|2213.13|2211.63|2213.14|2211.64|2213.14|2211.64|2213.13|2211.63|0
1677463500000|2023-02-27 02:05:00|2212.73|2211.23|2212.3|2210.8|2212.73|2211.23|2212.3|2210.8|0
1677463800000|2023-02-27 02:10:00|2212.31|2210.81|2212.72|2211.22|2212.73|2211.23|2212.3|2210.8|0
1677464100000|2023-02-27 02:15:00|2212.73|2211.23|2213.14|2211.64|2213.55|2212.05|2212.72|2211.22|0
1677464400000|2023-02-27 02:20:00|2213.13|2211.63|2213.13|2211.63|2213.14|2211.64|2213.13|2211.63|0
1677464700000|2023-02-27 02:25:00|2213.34|2211.84|2213.13|2211.63|2213.55|2212.05|2213.13|2211.63|0
1677465000000|2023-02-27 02:30:00|2213.14|2211.64|2213.55|2212.05|2213.55|2212.05|2213.14|2211.64|0
1677465300000|2023-02-27 02:35:00|2213.14|2211.64|2213.13|2211.63|2213.14|2211.64|2213.13|2211.63|0
1677465600000|2023-02-27 02:40:00|2213.12|2211.62|2212.29|2210.79|2213.13|2211.63|2212.29|2210.79|0
1677465900000|2023-02-27 02:45:00|2212.3|2210.8|2212.3|2210.8|2212.71|2211.21|2212.3|2210.8|0
1677466200000|2023-02-27 02:50:00|2212.71|2211.21|2212.71|2211.21|2213.13|2211.63|2212.71|2211.21|0
1677466500000|2023-02-27 02:55:00|2212.72|2211.22|2212.72|2211.22|2213.13|2211.63|2212.71|2211.21|0
1677466800000|2023-02-27 03:00:00|2213.13|2211.63|2213.12|2211.62|2213.13|2211.63|2213.12|2211.62|0
1677467100000|2023-02-27 03:05:00|2213.11|2211.61|2212.29|2210.79|2213.11|2211.61|2212.29|2210.79|0
1677467400000|2023-02-27 03:10:00|2212.3|2210.8|2212.29|2210.79|2212.71|2211.21|2212.29|2210.79|0
1677467700000|2023-02-27 03:15:00|2212.7|2211.2|2212.29|2210.79|2212.71|2211.21|2212.29|2210.79|0
1677468000000|2023-02-27 03:20:00|2212.3|2210.8|2212.29|2210.79|2212.3|2210.8|2211.88|2210.38|0
1677468300000|2023-02-27 03:25:00|2212.3|2210.8|2211.47|2209.97|2212.3|2210.8|2211.47|2209.97|0
1677468600000|2023-02-27 03:30:00|2211.46|2209.96|2211.05|2209.55|2211.47|2209.97|2211.05|2209.55|0
1677468900000|2023-02-27 03:35:00|2211.06|2209.56|2211.05|2209.55|2211.06|2209.56|2211.05|2209.55|0
1677469200000|2023-02-27 03:40:00|2211.04|2209.54|2210.63|2209.13|2211.04|2209.54|2210.63|2209.13|0
1677469500000|2023-02-27 03:45:00|2211.04|2209.54|2210.62|2209.12|2211.04|2209.54|2210.62|2209.12|0
1677469800000|2023-02-27 03:50:00|2210.63|2209.13|2211.03|2209.53|2211.04|2209.54|2210.63|2209.13|0
1677470100000|2023-02-27 03:55:00|2210.83|2209.33|2211.86|2210.36|2211.86|2210.36|2210.62|2209.12|0
1677470400000|2023-02-27 04:00:00|2211.87|2210.37|2211.05|2209.55|2211.87|2210.37|2211.05|2209.55|0
1677470700000|2023-02-27 04:05:00|2211.04|2209.54|2211.04|2209.54|2211.04|2209.54|2211.04|2209.54|0
1677471000000|2023-02-27 04:10:00|2211.05|2209.55|2211.25|2209.75|2211.25|2209.75|2211.04|2209.54|0
1677471300000|2023-02-27 04:15:00|2211.45|2209.95|2211.47|2209.97|2211.47|2209.97|2211.45|2209.95|0
1677471600000|2023-02-27 04:20:00|2211.46|2209.96|2211.48|2209.98|2211.48|2209.98|2211.46|2209.96|0
1677471900000|2023-02-27 04:25:00|2211.47|2209.97|2211.06|2209.56|2211.48|2209.98|2211.06|2209.56|0
1677472200000|2023-02-27 04:30:00|2211.07|2209.57|2211.06|2209.56|2211.07|2209.57|2211.06|2209.56|0
1677472500000|2023-02-27 04:35:00|2211.07|2209.57|2211.06|2209.56|2211.49|2209.99|2211.06|2209.56|0
1677472800000|2023-02-27 04:40:00|2211.07|2209.57|2211.06|2209.56|2211.07|2209.57|2211.06|2209.56|0
1677473100000|2023-02-27 04:45:00|2211.27|2209.77|2210.65|2209.15|2211.48|2209.98|2210.65|2209.15|0
1677473400000|2023-02-27 04:50:00|2210.85|2209.35|2211.05|2209.55|2211.06|2209.56|2210.65|2209.15|0
1677473700000|2023-02-27 04:55:00|2211.46|2209.96|2211.47|2209.97|2211.87|2210.37|2211.46|2209.96|0
1677474000000|2023-02-27 05:00:00|2211.46|2209.96|2211.46|2209.96|2211.47|2209.97|2211.46|2209.96|0
1677474300000|2023-02-27 05:05:00|2211.47|2209.97|2211.39|2209.89|2211.67|2210.17|2210.98|2209.48|0
1677474600000|2023-02-27 05:10:00|2210.98|2209.48|2210.98|2209.48|2211.39|2209.89|2210.98|2209.48|0
1677474900000|2023-02-27 05:15:00|2210.99|2209.49|2210.98|2209.48|2210.99|2209.49|2210.98|2209.48|0
1677475200000|2023-02-27 05:20:00|2210.97|2209.47|2210.13|2208.63|2210.97|2209.47|2210.13|2208.63|0
1677475500000|2023-02-27 05:25:00|2210.12|2208.62|2209.3|2207.8|2210.12|2208.62|2209.3|2207.8|0
1677475800000|2023-02-27 05:30:00|2209.31|2207.81|2209.3|2207.8|2209.72|2208.22|2209.29|2207.79|0
1677476100000|2023-02-27 05:35:00|2209.31|2207.81|2209.72|2208.22|2209.72|2208.22|2209.3|2207.8|0
1677476700000|2023-02-27 05:45:00|2209.73|2208.23|2209.72|2208.22|2209.73|2208.23|2209.31|2207.81|0
1677477000000|2023-02-27 05:50:00|2210.13|2208.63|2210.07|2208.57|2210.54|2209.04|2210.06|2208.56|0
1677477300000|2023-02-27 05:55:00|2210.48|2208.98|2209.65|2208.15|2210.48|2208.98|2209.65|2208.15|0
1677477600000|2023-02-27 06:00:00|2209.66|2208.16|2209.24|2207.74|2210.07|2208.57|2209.24|2207.74|0
1677477900000|2023-02-27 06:05:00|2209.25|2207.75|2209.25|2207.75|2209.67|2208.17|2209.24|2207.74|0
1677478200000|2023-02-27 06:10:00|2209.66|2208.16|2209.86|2208.36|2210.49|2208.99|2209.66|2208.16|0
1677478500000|2023-02-27 06:15:00|2210.06|2208.56|2209.67|2208.17|2210.48|2208.98|2209.66|2208.16|0
1677478800000|2023-02-27 06:20:00|2209.66|2208.16|2209.66|2208.16|2209.67|2208.17|2209.66|2208.16|0
1677479100000|2023-02-27 06:25:00|2209.67|2208.17|2209.24|2207.74|2209.67|2208.17|2209.24|2207.74|0
1677479400000|2023-02-27 06:30:00|2209.25|2207.75|2208.83|2207.33|2209.25|2207.75|2208.82|2207.32|0
1677479700000|2023-02-27 06:35:00|2208.84|2207.34|2208.97|2207.47|2208.97|2207.47|2208.84|2207.34|0
1677480000000|2023-02-27 06:40:00|2208.96|2207.46|2208.96|2207.46|2208.97|2207.47|2208.54|2207.04|0
1677480300000|2023-02-27 06:45:00|2208.95|2207.45|2208.67|2207.17|2209.37|2207.87|2208.67|2207.17|0
1677480600000|2023-02-27 06:50:00|2209.08|2207.58|2209.09|2207.59|2209.51|2208.01|2209.08|2207.58|0
1677480900000|2023-02-27 06:55:00|2209.1|2207.6|2209.49|2207.99|2209.92|2208.42|2209.09|2207.59|0
1677481200000|2023-02-27 07:00:00|2209.48|2207.98|2209.91|2208.41|2209.93|2208.43|2208.67|2207.17|0
1677481500000|2023-02-27 07:05:00|2209.92|2208.42|2211.16|2209.66|2211.16|2209.66|2209.5|2208|0
1677481800000|2023-02-27 07:10:00|2211.15|2209.65|2210.75|2209.25|2211.57|2210.07|2210.33|2208.83|0
1677482100000|2023-02-27 07:15:00|2210.95|2209.45|2211.59|2210.09|2211.59|2210.09|2210.75|2209.25|0
1677482400000|2023-02-27 07:20:00|2211.58|2210.08|2211.58|2210.08|2212.83|2211.33|2211.16|2209.66|0
1677482700000|2023-02-27 07:25:00|2211.59|2210.09|2212|2210.5|2212.01|2210.51|2211.58|2210.08|0
1677483000000|2023-02-27 07:30:00|2211.99|2210.49|2209.19|2207.79|2212|2210.5|2208.32|2206.92|76
1677483300000|2023-02-27 07:35:00|2209.32|2207.92|2210.57|2209.17|2210.57|2209.17|2209.32|2207.92|36
1677483600000|2023-02-27 07:40:00|2210.69|2209.29|2211.07|2209.67|2213.82|2212.42|2210.69|2209.29|132
1677483900000|2023-02-27 07:45:00|2211.19|2209.79|2213.57|2212.17|2213.57|2212.17|2211.19|2209.79|15
1677484200000|2023-02-27 07:50:00|2213.69|2212.29|2212.82|2211.42|2214.07|2212.67|2212.82|2211.42|53
1677484500000|2023-02-27 07:55:00|2213.74|2212.24|2214.12|2212.62|2214.54|2213.04|2213.71|2212.21|2
1677484800000|2023-02-27 08:00:00|2214.13|2212.63|2226.87|2226.37|2228.12|2227.62|2213.87|2212.63|5187
1677485100000|2023-02-27 08:05:00|2226.62|2226.12|2228.37|2227.87|2228.87|2228.37|2225.12|2224.62|3073
1677485400000|2023-02-27 08:10:00|2228.49|2227.99|2226.87|2226.37|2228.99|2228.49|2226.37|2225.87|1909
1677485700000|2023-02-27 08:15:00|2227.12|2226.62|2225.12|2224.62|2228.37|2227.87|2223.62|2223.12|1738
1677486000000|2023-02-27 08:20:00|2224.87|2224.37|2226.62|2226.12|2227.12|2226.62|2223.99|2223.49|1257
1677486300000|2023-02-27 08:25:00|2226.87|2226.37|2228.87|2228.37|2228.87|2228.37|2225.37|2224.87|1253
1677486600000|2023-02-27 08:30:00|2229.12|2228.62|2230.12|2229.62|2230.62|2230.12|2228.62|2228.12|1449
1677486900000|2023-02-27 08:35:00|2230.24|2229.74|2229.87|2229.37|2231.12|2230.62|2228.37|2227.87|1152
1677487200000|2023-02-27 08:40:00|2229.76|2229.26|2232.26|2231.76|2233.01|2232.51|2229.76|2229.26|1365
1677487500000|2023-02-27 08:45:00|2232.13|2231.63|2232.26|2231.76|2233.51|2233.01|2231.76|2231.26|1231
1677487800000|2023-02-27 08:50:00|2232.01|2231.51|2234.01|2233.51|2234.26|2233.76|2231.26|2230.76|1443
1677488100000|2023-02-27 08:55:00|2233.88|2233.38|2232.26|2231.76|2234.76|2234.26|2232.26|2231.76|795
1677488400000|2023-02-27 09:00:00|2232.51|2232.01|2233.26|2232.76|2234.26|2233.76|2232.26|2231.76|1126
1677488700000|2023-02-27 09:05:00|2233.01|2232.51|2232.76|2232.26|2234.76|2234.26|2232.51|2232.01|1120
1677489000000|2023-02-27 09:10:00|2232.51|2232.01|2232.51|2232.01|2232.76|2232.26|2231.76|2231.26|932
1677489300000|2023-02-27 09:15:00|2232.26|2231.76|2233.01|2232.51|2233.76|2233.26|2232.13|2231.63|808
1677489600000|2023-02-27 09:20:00|2233.13|2232.63|2234.26|2233.76|2234.26|2233.76|2232.76|2232.26|1125
1677489900000|2023-02-27 09:25:00|2234.01|2233.51|2233.51|2233.01|2234.26|2233.76|2233.26|2232.76|927
1677490200000|2023-02-27 09:30:00|2233.26|2232.76|2235.51|2235.01|2235.51|2235.01|2233.26|2232.76|1449
1677490500000|2023-02-27 09:35:00|2235.26|2234.76|2236.51|2236.01|2237.51|2237.01|2235.01|2234.51|960
1677490800000|2023-02-27 09:40:00|2236.38|2235.88|2236.01|2235.51|2237.13|2236.63|2236.01|2235.51|563
1677491100000|2023-02-27 09:45:00|2235.76|2235.26|2235.76|2235.26|2236.01|2235.51|2234.76|2234.26|1028
1677491400000|2023-02-27 09:50:00|2236.01|2235.51|2235.01|2234.51|2236.01|2235.51|2235.01|2234.51|990
1677491700000|2023-02-27 09:55:00|2235.26|2234.76|2233.76|2233.26|2235.26|2234.76|2233.51|2233.01|851
1677492000000|2023-02-27 10:00:00|2234.01|2233.51|2233.51|2233.01|2235.38|2234.88|2233.51|2233.01|696
1677492300000|2023-02-27 10:05:00|2233.26|2232.76|2233.76|2233.26|2234.01|2233.51|2233.01|2232.51|480
1677492600000|2023-02-27 10:10:00|2234.01|2233.51|2234.26|2233.76|2235.26|2234.76|2233.76|2233.26|936
1677492900000|2023-02-27 10:15:00|2234.38|2233.88|2233.01|2232.51|2235.01|2234.51|2233.01|2232.51|966
1677493200000|2023-02-27 10:20:00|2233.26|2232.76|2233.01|2232.51|2234.01|2233.51|2232.88|2232.38|288
1677493500000|2023-02-27 10:25:00|2233.26|2232.76|2234.63|2234.13|2234.76|2234.26|2232.76|2232.26|498
1677493800000|2023-02-27 10:30:00|2234.76|2234.26|2235.76|2235.26|2235.88|2235.38|2234.26|2233.76|252
1677494100000|2023-02-27 10:35:00|2236.01|2235.51|2236.26|2235.76|2236.63|2236.13|2235.76|2235.26|413
1677494400000|2023-02-27 10:40:00|2236.51|2236.01|2234.51|2234.01|2236.51|2236.01|2234.01|2233.51|559
1677494700000|2023-02-27 10:45:00|2234.63|2234.13|2234.76|2234.26|2235.26|2234.76|2234.51|2234.01|303
1677495000000|2023-02-27 10:50:00|2234.51|2234.01|2236.26|2235.76|2236.26|2235.76|2234.51|2234.01|286
1677495300000|2023-02-27 10:55:00|2236.13|2235.63|2234.01|2233.51|2236.76|2236.26|2234.01|2233.51|889
1677495600000|2023-02-27 11:00:00|2234.76|2234.26|2236.01|2235.51|2236.26|2235.76|2234.26|2233.76|394
1677495900000|2023-02-27 11:05:00|2236.26|2235.76|2236.76|2236.26|2237.01|2236.51|2235.76|2235.26|389
1677496200000|2023-02-27 11:10:00|2236.51|2236.01|2235.51|2235.01|2237.01|2236.51|2235.51|2235.01|385
1677496500000|2023-02-27 11:15:00|2235.63|2235.13|2236.76|2236.26|2236.76|2236.26|2235.51|2235.01|352
1677496800000|2023-02-27 11:20:00|2237.01|2236.51|2237.01|2236.51|2237.26|2236.76|2236.51|2236.01|390
1677497100000|2023-02-27 11:25:00|2237.13|2236.63|2238.26|2237.76|2238.26|2237.76|2237.01|2236.51|355
1677497400000|2023-02-27 11:30:00|2238.38|2237.88|2238.76|2238.26|2239.26|2238.76|2238.38|2237.88|460
1677497700000|2023-02-27 11:35:00|2239.01|2238.51|2238.51|2238.01|2239.51|2239.01|2238.13|2237.63|512
1677498000000|2023-02-27 11:40:00|2238.26|2237.76|2237.88|2237.38|2238.51|2238.01|2237.51|2237.01|423
1677498300000|2023-02-27 11:45:00|2237.76|2237.26|2237.51|2237.01|2238.26|2237.76|2236.88|2236.38|287
1677498600000|2023-02-27 11:50:00|2237.63|2237.13|2237.26|2236.76|2238.26|2237.76|2237.26|2236.76|389
1677498900000|2023-02-27 11:55:00|2237.38|2236.88|2237.26|2236.76|2237.76|2237.26|2236.76|2236.26|528
1677499200000|2023-02-27 12:00:00|2237.51|2237.01|2236.26|2235.76|2237.51|2237.01|2236.13|2235.63|403
1677499500000|2023-02-27 12:05:00|2236.51|2236.01|2236.76|2236.26|2237.01|2236.51|2236.01|2235.51|381
1677499800000|2023-02-27 12:10:00|2236.88|2236.38|2237.51|2237.01|2237.63|2237.13|2236.76|2236.26|146
1677500100000|2023-02-27 12:15:00|2237.76|2237.26|2239.01|2238.51|2239.01|2238.51|2237.76|2237.26|332
1677500400000|2023-02-27 12:20:00|2238.76|2238.26|2237.01|2236.51|2239.01|2238.51|2237.01|2236.51|193
1677500700000|2023-02-27 12:25:00|2236.76|2236.26|2236.51|2236.01|2237.01|2236.51|2235.76|2235.26|280
1677501000000|2023-02-27 12:30:00|2236.26|2235.76|2237.63|2237.13|2237.63|2237.13|2236.26|2235.76|261
1677501300000|2023-02-27 12:35:00|2237.51|2237.01|2237.13|2236.63|2237.51|2237.01|2236.26|2235.76|170
1677501600000|2023-02-27 12:40:00|2237.33|2236.83|2237.96|2237.46|2238.21|2237.71|2237.21|2236.71|153
1677501900000|2023-02-27 12:45:00|2238.21|2237.71|2237.96|2237.46|2238.46|2237.96|2237.96|2237.46|249
1677502200000|2023-02-27 12:50:00|2238.21|2237.71|2237.46|2236.96|2238.46|2237.96|2237.46|2236.96|316
1677502500000|2023-02-27 12:55:00|2237.71|2237.21|2236.33|2235.83|2237.96|2237.46|2235.96|2235.46|420
1677502800000|2023-02-27 13:00:00|2236.46|2235.96|2236.46|2235.96|2236.96|2236.46|2235.71|2235.21|412
1677503100000|2023-02-27 13:05:00|2236.21|2235.71|2238.46|2237.96|2238.46|2237.96|2236.21|2235.71|400
1677503400000|2023-02-27 13:10:00|2238.71|2238.21|2239.21|2238.71|2239.21|2238.71|2238.46|2237.96|438
1677503700000|2023-02-27 13:15:00|2239.33|2238.83|2239.96|2239.46|2240.21|2239.71|2239.21|2238.71|514
1677504000000|2023-02-27 13:20:00|2239.71|2239.21|2241.71|2241.21|2241.96|2241.46|2239.71|2239.21|641
1677504300000|2023-02-27 13:25:00|2241.96|2241.46|2240.46|2239.96|2241.96|2241.46|2240.33|2239.83|365
1677504600000|2023-02-27 13:30:00|2240.33|2239.83|2240.96|2240.46|2241.21|2240.71|2239.83|2239.33|739
1677504900000|2023-02-27 13:35:00|2240.58|2240.08|2243.21|2242.71|2244.21|2243.71|2240.58|2240.08|864
1677505200000|2023-02-27 13:40:00|2243.46|2242.96|2243.71|2243.21|2245.46|2244.96|2243.21|2242.71|688
1677505500000|2023-02-27 13:45:00|2243.83|2243.33|2243.96|2243.46|2244.71|2244.21|2243.71|2243.21|471
1677505800000|2023-02-27 13:50:00|2243.71|2243.21|2243.96|2243.46|2244.21|2243.71|2241.96|2241.46|3778
1677506100000|2023-02-27 13:55:00|2243.71|2243.21|2243.46|2242.96|2244.96|2244.46|2243.21|2242.71|334
1677506400000|2023-02-27 14:00:00|2243.71|2243.21|2242.46|2241.96|2244.96|2244.46|2242.33|2241.83|651
1677506700000|2023-02-27 14:05:00|2242.21|2241.71|2241.21|2240.71|2242.21|2241.71|2240.71|2240.21|493
1677507000000|2023-02-27 14:10:00|2241.08|2240.58|2240.46|2239.96|2241.21|2240.71|2239.96|2239.46|614
1677507300000|2023-02-27 14:15:00|2240.21|2239.71|2240.21|2239.71|2240.96|2240.46|2240.21|2239.71|569
1677507600000|2023-02-27 14:20:00|2240.46|2239.96|2240.46|2239.96|2241.21|2240.71|2240.21|2239.71|438
1677507900000|2023-02-27 14:25:00|2240.33|2239.83|2241.46|2240.96|2242.46|2241.96|2239.96|2239.46|502
1677508200000|2023-02-27 14:30:00|2241.58|2241.08|2238.83|2238.33|2241.96|2241.46|2238.46|2237.96|1296
1677508500000|2023-02-27 14:35:00|2238.71|2238.21|2238.83|2238.33|2240.46|2239.96|2238.21|2237.71|705
1677508800000|2023-02-27 14:40:00|2238.96|2238.46|2237.71|2237.21|2240.21|2239.71|2237.71|2237.21|729
1677509100000|2023-02-27 14:45:00|2237.46|2236.96|2237.46|2236.96|2237.71|2237.21|2236.46|2235.96|986
1677509400000|2023-02-27 14:50:00|2237.71|2237.21|2238.21|2237.71|2238.46|2237.96|2236.46|2235.96|937
1677509700000|2023-02-27 14:55:00|2238.71|2238.21|2240.71|2240.21|2240.83|2240.33|2238.33|2237.83|702
1677510000000|2023-02-27 15:00:00|2241.21|2240.71|2241.46|2240.96|2241.96|2241.46|2240.21|2239.71|1104
1677510300000|2023-02-27 15:05:00|2241.71|2241.21|2241.96|2241.46|2242.96|2242.46|2241.21|2240.71|1106
1677510600000|2023-02-27 15:10:00|2241.89|2241.39|2240.89|2240.39|2241.89|2241.39|2240.26|2239.76|718
1677510900000|2023-02-27 15:15:00|2241.01|2240.51|2239.89|2239.39|2241.64|2241.14|2239.89|2239.39|670
1677511200000|2023-02-27 15:20:00|2240.14|2239.64|2239.14|2238.64|2240.39|2239.89|2238.76|2238.26|849
1677511500000|2023-02-27 15:25:00|2239.39|2238.89|2238.64|2238.14|2239.39|2238.89|2238.39|2237.89|562
1677511800000|2023-02-27 15:30:00|2238.51|2238.01|2236.89|2236.39|2239.01|2238.51|2236.89|2236.39|856
1677512100000|2023-02-27 15:35:00|2236.64|2236.14|2233.39|2232.89|2236.64|2236.14|2231.39|2230.89|1451
1677512400000|2023-02-27 15:40:00|2233.14|2232.64|2234.64|2234.14|2234.89|2234.39|2231.39|2230.89|1519
1677512700000|2023-02-27 15:45:00|2234.51|2234.01|2233.14|2232.64|2234.64|2234.14|2232.39|2231.89|684
1677513000000|2023-02-27 15:50:00|2233.39|2232.89|2232.89|2232.39|2234.26|2233.76|2232.14|2231.64|864
1677513300000|2023-02-27 15:55:00|2233.14|2232.64|2232.51|2232.01|2233.14|2232.64|2230.39|2229.89|1100
1677513600000|2023-02-27 16:00:00|2232.64|2232.14|2233.51|2233.01|2234.64|2234.14|2232.39|2231.89|790
1677513900000|2023-02-27 16:05:00|2233.39|2232.89|2235.89|2235.39|2235.89|2235.39|2233.39|2232.89|2967
1677514200000|2023-02-27 16:10:00|2235.64|2235.14|2235.39|2234.89|2236.89|2236.39|2234.89|2234.39|2436
1677514500000|2023-02-27 16:15:00|2235.14|2234.64|2235.39|2234.89|2236.89|2236.39|2233.89|2233.39|1761
1677514800000|2023-02-27 16:20:00|2235.14|2234.64|2236.82|2235.32|2237.14|2236.64|2235.14|2234.64|2682
1677515100000|2023-02-27 16:25:00|2236.81|2235.31|2236.82|2235.32|2237.7|2236.2|2236.79|2235.29|985
1677515400000|2023-02-27 16:30:00|2236.79|2235.29|2235.59|2234.19|2236.96|2235.56|2235.21|2233.81|714
1677515700000|2023-02-27 16:35:00|2235.34|2233.94|2236.21|2234.81|2236.84|2235.44|2234.96|2233.56|293
1677516000000|2023-02-27 16:40:00|2236.09|2234.69|2234.59|2233.19|2236.71|2235.31|2234.59|2233.19|1142
1677516300000|2023-02-27 16:45:00|2234.46|2233.06|2234.46|2233.06|2235.09|2233.69|2234.09|2232.69|43
1677516600000|2023-02-27 16:50:00|2234.34|2232.94|2235.84|2234.44|2236.09|2234.69|2234.34|2232.94|26
1677516900000|2023-02-27 16:55:00|2235.71|2234.31|2237.26|2235.76|2237.26|2235.81|2235.59|2234.19|39
1677517200000|2023-02-27 17:00:00|2237.27|2235.77|2236.42|2234.92|2237.27|2235.77|2235.98|2234.48|0
1677517500000|2023-02-27 17:05:00|2236.01|2234.51|2235.98|2234.48|2236.83|2235.33|2235.57|2234.07|0
1677517800000|2023-02-27 17:10:00|2235.99|2234.49|2236.83|2235.33|2237.25|2235.75|2235.96|2234.46|0
1677518100000|2023-02-27 17:15:00|2236.84|2235.34|2236.83|2235.33|2237.26|2235.76|2236.82|2235.32|0
1677518400000|2023-02-27 17:20:00|2236.82|2235.32|2235.98|2234.48|2236.82|2235.32|2235.14|2233.64|0
1677518700000|2023-02-27 17:25:00|2236.39|2234.89|2237.25|2235.75|2237.26|2235.76|2236.39|2234.89|0
1677519000000|2023-02-27 17:30:00|2237.24|2235.74|2238.19|2236.69|2238.62|2237.12|2237.24|2235.74|0
1677519300000|2023-02-27 17:35:00|2238.2|2236.7|2238.29|2236.79|2238.29|2236.79|2237.78|2236.28|0
1677519600000|2023-02-27 17:40:00|2238.28|2236.78|2237.88|2236.38|2238.29|2236.79|2237.46|2235.96|0
1677519900000|2023-02-27 17:45:00|2237.89|2236.39|2238.32|2236.82|2238.74|2237.24|2237.88|2236.38|0
1677520200000|2023-02-27 17:50:00|2238.53|2237.03|2238.77|2237.27|2238.77|2237.27|2237.89|2236.39|0
1677520500000|2023-02-27 17:55:00|2238.78|2237.28|2238.39|2236.89|2238.8|2237.3|2238.37|2236.87|0
1677520800000|2023-02-27 18:00:00|2238.79|2237.29|2238.79|2237.29|2238.81|2237.31|2238.38|2236.88|0
1677521100000|2023-02-27 18:05:00|2238.8|2237.3|2238.8|2237.3|2239.21|2237.71|2238.37|2236.87|0
1677521400000|2023-02-27 18:10:00|2239.21|2237.71|2239.23|2237.73|2239.23|2237.73|2238.79|2237.29|0
1677521700000|2023-02-27 18:15:00|2239.22|2237.72|2239.6|2238.1|2239.65|2238.15|2239.19|2237.69|0
1677522000000|2023-02-27 18:20:00|2239.39|2237.89|2238.76|2237.26|2239.61|2238.11|2238.33|2236.83|0
1677522300000|2023-02-27 18:25:00|2238.75|2237.25|2238.63|2237.13|2239.18|2237.68|2238.2|2236.7|0
1677522600000|2023-02-27 18:30:00|2238.84|2237.34|2238.83|2237.33|2239.06|2237.56|2238.6|2237.1|0
1677522900000|2023-02-27 18:35:00|2239.03|2237.53|2238.61|2237.11|2239.04|2237.54|2237.77|2236.27|0
1677523200000|2023-02-27 18:40:00|2238.62|2237.12|2238.15|2236.65|2239.03|2237.53|2237.74|2236.24|0
1677523500000|2023-02-27 18:45:00|2238.16|2236.66|2237.32|2235.82|2238.16|2236.66|2237.32|2235.82|0
1677523800000|2023-02-27 18:50:00|2237.33|2235.83|2238.18|2236.68|2238.59|2237.09|2237.33|2235.83|0
1677524100000|2023-02-27 18:55:00|2238.17|2236.67|2239.87|2238.37|2239.87|2238.37|2238.17|2236.67|0
1677524400000|2023-02-27 19:00:00|2239.89|2238.39|2240.52|2239.02|2240.54|2239.04|2239.46|2237.96|0
1677524700000|2023-02-27 19:05:00|2240.53|2239.03|2240.53|2239.03|2240.55|2239.05|2240.11|2238.61|0
1677525000000|2023-02-27 19:10:00|2240.54|2239.04|2240.52|2239.02|2241.37|2239.87|2240.52|2239.02|0
1677525300000|2023-02-27 19:15:00|2240.53|2239.03|2239.22|2237.72|2240.53|2239.03|2239.21|2237.71|0
1677525600000|2023-02-27 19:20:00|2239.21|2237.71|2239.16|2237.66|2239.22|2237.72|2238.74|2237.24|0
1677525900000|2023-02-27 19:25:00|2239.15|2237.65|2239.6|2238.1|2239.61|2238.11|2238.74|2237.24|0
1677526200000|2023-02-27 19:30:00|2239.39|2237.89|2239.6|2238.1|2239.61|2238.11|2239.18|2237.68|0
1677526500000|2023-02-27 19:35:00|2239.59|2238.09|2239.18|2237.68|2239.61|2238.11|2239.17|2237.67|0
1677526800000|2023-02-27 19:40:00|2239.17|2237.67|2237.91|2236.41|2239.59|2238.09|2237.47|2235.97|0
1677527100000|2023-02-27 19:45:00|2238.11|2236.61|2237.89|2236.39|2238.11|2236.61|2237.04|2235.54|0
1677527400000|2023-02-27 19:50:00|2237.88|2236.38|2237.9|2236.4|2237.91|2236.41|2237.46|2235.96|0
1677527700000|2023-02-27 19:55:00|2237.49|2235.99|2237.47|2235.97|2237.91|2236.41|2237.47|2235.97|0
1677528000000|2023-02-27 20:00:00|2237.46|2235.96|2237.05|2235.55|2237.91|2236.41|2236.63|2235.13|0
1677528300000|2023-02-27 20:05:00|2237.04|2235.54|2236.54|2235.04|2237.05|2235.55|2236.12|2234.62|0
1677528600000|2023-02-27 20:10:00|2236.13|2234.63|2236.98|2235.48|2236.98|2235.48|2236.11|2234.61|0
1677528900000|2023-02-27 20:15:00|2236.97|2235.47|2236.53|2235.03|2236.99|2235.49|2236.1|2234.6|0
1677529200000|2023-02-27 20:20:00|2236.52|2235.02|2236.51|2235.01|2236.92|2235.42|2235.69|2234.19|0
1677529500000|2023-02-27 20:25:00|2236.71|2235.21|2237.35|2235.85|2237.36|2235.86|2236.08|2234.58|0
1677529800000|2023-02-27 20:30:00|2237.34|2235.84|2236.49|2234.99|2237.35|2235.85|2236.05|2234.55|0
1677530100000|2023-02-27 20:35:00|2236.48|2234.98|2235.62|2234.12|2236.49|2234.99|2235.18|2233.68|0
1677530400000|2023-02-27 20:40:00|2235.61|2234.11|2236.06|2234.56|2236.51|2235.01|2235.19|2233.69|0
1677530700000|2023-02-27 20:45:00|2236.07|2234.57|2235.65|2234.15|2236.53|2235.03|2235.64|2234.14|0
1677531000000|2023-02-27 20:50:00|2235.64|2234.14|2236.5|2235|2236.93|2235.43|2235.24|2233.74|0
1677531300000|2023-02-27 20:55:00|2236.51|2235.01|2236.55|2235.05|2237.37|2235.87|2236.09|2234.59|0
1677531600000|2023-02-27 21:00:00|2236.47|2234.97|2236.64|2235.14|2237.31|2235.81|2236.47|2234.97|0
1677531900000|2023-02-27 21:05:00|2236.77|2235.27|2237.44|2235.94|2237.44|2235.94|2236.77|2235.27|0
1677532200000|2023-02-27 21:10:00|2237.4|2235.9|2237.31|2235.81|2237.61|2236.11|2237.23|2235.73|0
1677532500000|2023-02-27 21:15:00|2237.23|2235.73|2237.61|2236.11|2237.78|2236.28|2237.23|2235.73|0
1677532800000|2023-02-27 21:20:00|2237.69|2236.19|2237.78|2236.28|2237.99|2236.49|2237.61|2236.11|0
1677533100000|2023-02-27 21:25:00|2237.86|2236.36|2237.78|2236.28|2237.99|2236.49|2237.78|2236.28|0
1677533400000|2023-02-27 21:30:00|2237.9|2236.4|2237.78|2236.28|2237.9|2236.4|2237.78|2236.28|0
1677533700000|2023-02-27 21:35:00|2237.69|2236.19|2237.69|2236.19|2237.78|2236.28|2237.52|2236.02|0
1677534000000|2023-02-27 21:40:00|2237.7|2236.2|2237.69|2236.19|2237.78|2236.28|2237.69|2236.19|0
1677534300000|2023-02-27 21:45:00|2237.7|2236.2|2237.69|2236.19|2237.78|2236.28|2237.69|2236.19|0
1677534600000|2023-02-27 21:50:00|2237.7|2236.2|2237.61|2236.11|2237.78|2236.28|2237.61|2236.11|0
1677534900000|2023-02-27 21:55:00|2237.69|2236.19|2237.82|2236.32|2238.03|2236.53|2237.52|2236.02|0
1677535200000|2023-02-27 22:00:00|2237.78|2236.28|2237.78|2236.28|2237.86|2236.36|2237.78|2236.28|0
1677535500000|2023-02-27 22:05:00|2237.82|2236.32|2237.82|2236.32|2237.86|2236.36|2237.82|2236.32|0
1677535800000|2023-02-27 22:10:00|2237.86|2236.36|2237.86|2236.36|2237.86|2236.36|2237.86|2236.36|0
1677536700000|2023-02-27 22:25:00|2237.74|2236.24|2237.78|2236.28|2237.78|2236.28|2237.61|2236.11|0
1677537000000|2023-02-27 22:30:00|2237.77|2236.27|2237.69|2236.19|2237.78|2236.28|2237.61|2236.11|0
1677537300000|2023-02-27 22:35:00|2237.74|2236.24|2237.52|2236.02|2237.74|2236.24|2237.44|2235.94|0
1677537600000|2023-02-27 22:40:00|2237.53|2236.03|2237.61|2236.11|2237.61|2236.11|2237.53|2236.03|0
1677537900000|2023-02-27 22:45:00|2237.57|2236.07|2237.61|2236.11|2237.65|2236.15|2237.53|2236.03|0
1677538200000|2023-02-27 22:50:00|2237.65|2236.15|2237.69|2236.19|2237.69|2236.19|2237.61|2236.11|0
1677538500000|2023-02-27 22:55:00|2237.61|2236.11|2237.78|2236.28|2237.78|2236.28|2237.57|2236.07|0
1677538800000|2023-02-27 23:00:00|2237.74|2236.24|2238.6|2237.1|2239.09|2237.59|2237.74|2236.24|0
1677539100000|2023-02-27 23:05:00|2238.47|2236.97|2237.71|2236.21|2238.6|2237.1|2237.63|2236.13|0
1677539400000|2023-02-27 23:10:00|2237.72|2236.22|2237.55|2236.05|2237.81|2236.31|2237.34|2235.84|0
1677539700000|2023-02-27 23:15:00|2237.56|2236.06|2238.31|2236.81|2238.31|2236.81|2237.55|2236.05|0
1677540000000|2023-02-27 23:20:00|2238.32|2236.82|2238.61|2237.11|2238.78|2237.28|2238.32|2236.82|0
1677540300000|2023-02-27 23:25:00|2238.69|2237.19|2237.81|2236.31|2238.69|2237.19|2237.72|2236.22|0
1677540600000|2023-02-27 23:30:00|2237.89|2236.39|2237.72|2236.22|2238.23|2236.73|2237.64|2236.14|0
1677540900000|2023-02-27 23:35:00|2237.73|2236.23|2238.23|2236.73|2238.31|2236.81|2237.73|2236.23|0
1677541200000|2023-02-27 23:40:00|2238.27|2236.77|2238.02|2236.52|2238.4|2236.9|2238.02|2236.52|0
1677541500000|2023-02-27 23:45:00|2238.1|2236.6|2238.02|2236.52|2238.31|2236.81|2238.02|2236.52|0
1677541800000|2023-02-27 23:50:00|2237.93|2236.43|2238.1|2236.6|2238.1|2236.6|2237.81|2236.31|0
1677542100000|2023-02-27 23:55:00|2238.11|2236.61|2237.93|2236.43|2238.31|2236.81|2237.93|2236.43|0
1677542400000|2023-02-28 00:00:00|2237.94|2236.44|2238.1|2236.6|2238.23|2236.73|2237.81|2236.31|0
1677542700000|2023-02-28 00:05:00|2238.11|2236.61|2238.4|2236.9|2238.4|2236.9|2238.02|2236.52|0
1677543000000|2023-02-28 00:10:00|2238.48|2236.98|2238.31|2236.81|2238.86|2237.36|2237.86|2236.36|0
1677543300000|2023-02-28 00:15:00|2238.23|2236.73|2239.1|2237.6|2239.1|2237.6|2238.23|2236.73|0
1677543600000|2023-02-28 00:20:00|2239.11|2237.61|2238.68|2237.18|2239.11|2237.61|2237.86|2236.36|0
1677543900000|2023-02-28 00:25:00|2238.69|2237.19|2237.87|2236.37|2238.69|2237.19|2237.86|2236.36|0
1677544200000|2023-02-28 00:30:00|2238.07|2236.57|2238.68|2237.18|2238.69|2237.19|2237.87|2236.37|0
1677544500000|2023-02-28 00:35:00|2238.28|2236.78|2239.11|2237.61|2239.12|2237.62|2238.28|2236.78|0
1677544800000|2023-02-28 00:40:00|2239.12|2237.62|2239.53|2238.03|2239.53|2238.03|2239.12|2237.62|0
1677545100000|2023-02-28 00:45:00|2239.54|2238.04|2239.54|2238.04|2239.96|2238.46|2239.13|2237.63|0
1677545400000|2023-02-28 00:50:00|2239.33|2237.83|2239.52|2238.02|2239.52|2238.02|2239.11|2237.61|0
1677545700000|2023-02-28 00:55:00|2239.12|2237.62|2239.12|2237.62|2239.53|2238.03|2239.12|2237.62|0
1677546000000|2023-02-28 01:00:00|2238.71|2237.21|2238.7|2237.2|2238.71|2237.21|2237.88|2236.38|0
1677546300000|2023-02-28 01:05:00|2238.69|2237.19|2239.12|2237.62|2239.12|2237.62|2238.69|2237.19|0
1677546600000|2023-02-28 01:10:00|2239.11|2237.61|2239.53|2238.03|2239.53|2238.03|2239.11|2237.61|0
1677546900000|2023-02-28 01:15:00|2239.54|2238.04|2239.96|2238.46|2239.96|2238.46|2239.54|2238.04|0
1677547200000|2023-02-28 01:20:00|2239.75|2238.25|2239.55|2238.05|2239.96|2238.46|2239.54|2238.04|0
1677547500000|2023-02-28 01:25:00|2239.96|2238.46|2239.55|2238.05|2239.96|2238.46|2239.54|2238.04|0
1677547800000|2023-02-28 01:30:00|2239.75|2238.25|2240.39|2238.89|2240.8|2239.3|2239.55|2238.05|0
1677548100000|2023-02-28 01:35:00|2239.98|2238.48|2239.97|2238.47|2240.39|2238.89|2239.97|2238.47|0
1677548400000|2023-02-28 01:40:00|2239.56|2238.06|2239.55|2238.05|2239.97|2238.47|2239.55|2238.05|0
1677548700000|2023-02-28 01:45:00|2239.56|2238.06|2239.55|2238.05|2239.97|2238.47|2239.55|2238.05|0
1677549000000|2023-02-28 01:50:00|2239.56|2238.06|2239.97|2238.47|2239.97|2238.47|2239.55|2238.05|0
1677549300000|2023-02-28 01:55:00|2240.17|2238.67|2239.96|2238.46|2240.37|2238.87|2239.96|2238.46|0
1677549600000|2023-02-28 02:00:00|2239.95|2238.45|2239.54|2238.04|2239.95|2238.45|2239.54|2238.04|0
1677549900000|2023-02-28 02:05:00|2239.55|2238.05|2239.12|2237.62|2239.55|2238.05|2238.7|2237.2|0
1677550200000|2023-02-28 02:10:00|2239.13|2237.63|2239.12|2237.62|2239.53|2238.03|2239.12|2237.62|0
1677550500000|2023-02-28 02:15:00|2239.13|2237.63|2240.38|2238.88|2240.38|2238.88|2239.13|2237.63|0
1677550800000|2023-02-28 02:20:00|2240.37|2238.87|2240.38|2238.88|2240.38|2238.88|2239.96|2238.46|0
1677551100000|2023-02-28 02:25:00|2240.37|2238.87|2240.38|2238.88|2240.79|2239.29|2240.37|2238.87|0
1677551400000|2023-02-28 02:30:00|2239.97|2238.47|2239.96|2238.46|2239.97|2238.47|2239.55|2238.05|0
1677551700000|2023-02-28 02:35:00|2239.55|2238.05|2239.14|2237.64|2239.97|2238.47|2239.14|2237.64|0
1677552000000|2023-02-28 02:40:00|2239.55|2238.05|2239.55|2238.05|2239.55|2238.05|2239.13|2237.63|0
1677552300000|2023-02-28 02:45:00|2239.96|2238.46|2239.96|2238.46|2239.97|2238.47|2239.55|2238.05|0
1677552600000|2023-02-28 02:50:00|2239.55|2238.05|2239.54|2238.04|2239.96|2238.46|2239.54|2238.04|0
1677552900000|2023-02-28 02:55:00|2239.55|2238.05|2239.55|2238.05|2239.55|2238.05|2239.55|2238.05|0
1677553200000|2023-02-28 03:00:00|2239.14|2237.64|2239.56|2238.06|2239.56|2238.06|2239.14|2237.64|0
1677553500000|2023-02-28 03:05:00|2239.55|2238.05|2239.14|2237.64|2239.56|2238.06|2239.14|2237.64|0
1677554100000|2023-02-28 03:15:00|2239.13|2237.63|2239.13|2237.63|2239.14|2237.64|2239.13|2237.63|0
1677554400000|2023-02-28 03:20:00|2239.14|2237.64|2239.14|2237.64|2239.14|2237.64|2238.72|2237.22|0
1677555000000|2023-02-28 03:30:00|2239.13|2237.63|2239.13|2237.63|2239.14|2237.64|2239.13|2237.63|0
1677555300000|2023-02-28 03:35:00|2239.14|2237.64|2239.54|2238.04|2239.55|2238.05|2239.14|2237.64|0
1677555600000|2023-02-28 03:40:00|2239.14|2237.64|2239.14|2237.64|2239.14|2237.64|2239.13|2237.63|0
1677555900000|2023-02-28 03:45:00|2238.93|2237.43|2239.14|2237.64|2239.14|2237.64|2238.72|2237.22|0
1677556200000|2023-02-28 03:50:00|2239.13|2237.63|2238.3|2236.8|2239.13|2237.63|2238.3|2236.8|0
1677556800000|2023-02-28 04:00:00|2238.29|2236.79|2238.27|2236.77|2238.3|2236.8|2238.27|2236.77|0
1677557400000|2023-02-28 04:10:00|2238.28|2236.78|2238.27|2236.77|2238.28|2236.78|2238.27|2236.77|0
1677558300000|2023-02-28 04:25:00|2238.26|2236.76|2238.27|2236.77|2238.27|2236.77|2238.26|2236.76|0
1677558600000|2023-02-28 04:30:00|2238.26|2236.76|2238.26|2236.76|2238.27|2236.77|2238.26|2236.76|0
1677558900000|2023-02-28 04:35:00|2237.86|2236.36|2237.83|2236.33|2238.26|2236.76|2237.83|2236.33|0
1677559200000|2023-02-28 04:40:00|2237.84|2236.34|2238.24|2236.74|2238.24|2236.74|2237.83|2236.33|0
1677559500000|2023-02-28 04:45:00|2238.04|2236.54|2237.83|2236.33|2238.04|2236.54|2237.42|2235.92|0
1677559800000|2023-02-28 04:50:00|2237.42|2235.92|2237.83|2236.33|2237.83|2236.33|2237.42|2235.92|0
1677560100000|2023-02-28 04:55:00|2237.84|2236.34|2237.37|2235.87|2237.85|2236.35|2237.36|2235.86|0
1677560400000|2023-02-28 05:00:00|2237.36|2235.86|2236.95|2235.45|2237.37|2235.87|2236.52|2235.02|0
1677560700000|2023-02-28 05:05:00|2236.94|2235.44|2236.94|2235.44|2237.77|2236.27|2236.53|2235.03|0
1677561000000|2023-02-28 05:10:00|2236.93|2235.43|2236.88|2235.38|2237.29|2235.79|2236.46|2234.96|0
1677561300000|2023-02-28 05:15:00|2236.89|2235.39|2236.88|2235.38|2237.29|2235.79|2236.88|2235.38|0
1677561600000|2023-02-28 05:20:00|2236.87|2235.37|2236.05|2234.55|2236.88|2235.38|2236.05|2234.55|0
1677561900000|2023-02-28 05:25:00|2236.04|2234.54|2235.63|2234.13|2236.46|2234.96|2235.63|2234.13|0
1677562200000|2023-02-28 05:30:00|2235.22|2233.72|2235.63|2234.13|2235.63|2234.13|2235.22|2233.72|0
1677562500000|2023-02-28 05:35:00|2235.64|2234.14|2235.63|2234.13|2236.05|2234.55|2235.63|2234.13|0
1677562800000|2023-02-28 05:40:00|2235.64|2234.14|2236.05|2234.55|2236.05|2234.55|2235.63|2234.13|0
1677563100000|2023-02-28 05:45:00|2235.84|2234.34|2236.44|2234.94|2236.45|2234.95|2235.64|2234.14|0
1677563400000|2023-02-28 05:50:00|2236.43|2234.93|2236.43|2234.93|2236.43|2234.93|2235.6|2234.1|0
1677563700000|2023-02-28 05:55:00|2236.42|2234.92|2236.42|2234.92|2236.43|2234.93|2236.01|2234.51|0
1677564000000|2023-02-28 06:00:00|2236.83|2235.33|2237.26|2235.76|2237.26|2235.76|2236.83|2235.33|0
1677564300000|2023-02-28 06:05:00|2237.06|2235.56|2236.85|2235.35|2237.26|2235.76|2236.85|2235.35|0
1677564600000|2023-02-28 06:10:00|2236.84|2235.34|2237.26|2235.76|2237.26|2235.76|2236.43|2234.93|0
1677564900000|2023-02-28 06:15:00|2237.25|2235.75|2237.26|2235.76|2237.26|2235.76|2236.44|2234.94|0
1677565200000|2023-02-28 06:20:00|2237.27|2235.77|2237.67|2236.17|2237.68|2236.18|2236.86|2235.36|0
1677565500000|2023-02-28 06:25:00|2237.68|2236.18|2237.68|2236.18|2237.69|2236.19|2237.26|2235.76|0
1677565800000|2023-02-28 06:30:00|2237.69|2236.19|2237.69|2236.19|2237.69|2236.19|2237.68|2236.18|0
1677566100000|2023-02-28 06:35:00|2237.68|2236.18|2237.68|2236.18|2238.1|2236.6|2237.68|2236.18|0
1677566400000|2023-02-28 06:40:00|2237.69|2236.19|2238.1|2236.6|2238.1|2236.6|2237.69|2236.19|0
1677566700000|2023-02-28 06:45:00|2238.11|2236.61|2237.28|2235.78|2238.11|2236.61|2237.28|2235.78|0
1677567000000|2023-02-28 06:50:00|2236.87|2235.37|2237.28|2235.78|2237.28|2235.78|2236.87|2235.37|0
1677567300000|2023-02-28 06:55:00|2237.29|2235.79|2236.87|2235.37|2237.29|2235.79|2236.86|2235.36|0
1677567600000|2023-02-28 07:00:00|2237.27|2235.77|2234.82|2233.32|2237.28|2235.78|2234.81|2233.31|0
1677567900000|2023-02-28 07:05:00|2234.41|2232.91|2232.27|2230.77|2234.41|2232.91|2231.85|2230.35|0
1677568200000|2023-02-28 07:10:00|2231.86|2230.36|2231.93|2230.43|2232.29|2230.79|2231.11|2229.61|0
1677568500000|2023-02-28 07:15:00|2231.73|2230.23|2232.35|2230.85|2232.76|2231.26|2231.53|2230.03|0
1677568800000|2023-02-28 07:20:00|2232.56|2231.06|2232.77|2231.27|2232.78|2231.28|2232.34|2230.84|0
1677569100000|2023-02-28 07:25:00|2232.76|2231.26|2232.31|2230.81|2232.76|2231.26|2231.51|2230.01|0
1677569400000|2023-02-28 07:30:00|2232.1|2230.6|2233.09|2231.69|2234.09|2232.69|2231.59|2230.19|14
1677569700000|2023-02-28 07:35:00|2232.84|2231.44|2232.21|2230.81|2232.84|2231.44|2231.59|2230.19|25
1677570000000|2023-02-28 07:40:00|2232.34|2230.94|2232.59|2231.19|2232.71|2231.31|2231.84|2230.44|22
1677570300000|2023-02-28 07:45:00|2232.46|2231.06|2229.46|2228.06|2232.46|2231.06|2229.34|2227.94|65
1677570600000|2023-02-28 07:50:00|2229.34|2227.94|2229.96|2228.56|2229.96|2228.56|2228.59|2227.19|12
1677570900000|2023-02-28 07:55:00|2229.64|2228.14|2228.14|2226.64|2229.64|2228.14|2227.52|2226.02|0
1677571200000|2023-02-28 08:00:00|2228.13|2226.63|2223.64|2223.14|2228.54|2227.76|2221.64|2221.14|5289
1677571500000|2023-02-28 08:05:00|2223.39|2222.89|2222.01|2221.51|2224.39|2223.89|2220.39|2219.89|2921
1677571800000|2023-02-28 08:10:00|2222.14|2221.64|2220.64|2220.14|2222.14|2221.64|2219.39|2218.89|2137
1677572100000|2023-02-28 08:15:00|2220.76|2220.26|2218.14|2217.64|2221.14|2220.64|2217.14|2216.64|1842
1677572400000|2023-02-28 08:20:00|2218.01|2217.51|2218.89|2218.39|2219.64|2219.14|2217.14|2216.64|1477
1677572700000|2023-02-28 08:25:00|2218.64|2218.14|2220.64|2220.14|2221.39|2220.89|2218.64|2218.14|1236
1677573000000|2023-02-28 08:30:00|2220.39|2219.89|2215.64|2215.14|2220.39|2219.89|2215.64|2215.14|1707
1677573300000|2023-02-28 08:35:00|2215.76|2215.26|2215.89|2215.39|2216.14|2215.64|2214.64|2214.14|1749
1677573600000|2023-02-28 08:40:00|2216.18|2215.68|2216.43|2215.93|2217.18|2216.68|2215.43|2214.93|1531
1677573900000|2023-02-28 08:45:00|2216.3|2215.8|2219.18|2218.68|2219.43|2218.93|2216.3|2215.8|1526
1677574200000|2023-02-28 08:50:00|2219.43|2218.93|2219.68|2219.18|2220.43|2219.93|2218.93|2218.43|1436
1677574500000|2023-02-28 08:55:00|2219.8|2219.3|2218.43|2217.93|2220.68|2220.18|2218.43|2217.93|1407
1677574800000|2023-02-28 09:00:00|2218.68|2218.18|2217.93|2217.43|2220.43|2219.93|2217.43|2216.93|1755
1677575100000|2023-02-28 09:05:00|2218.18|2217.68|2217.43|2216.93|2219.18|2218.68|2217.18|2216.68|935
1677575400000|2023-02-28 09:10:00|2217.68|2217.18|2218.43|2217.93|2219.18|2218.68|2217.18|2216.68|668
1677575700000|2023-02-28 09:15:00|2218.18|2217.68|2216.18|2215.68|2218.18|2217.68|2216.18|2215.68|734
1677576000000|2023-02-28 09:20:00|2216.43|2215.93|2219.43|2218.93|2219.68|2219.18|2216.18|2215.68|606
1677576300000|2023-02-28 09:25:00|2219.3|2218.8|2220.93|2220.43|2221.18|2220.68|2218.93|2218.43|826
1677576600000|2023-02-28 09:30:00|2220.68|2220.18|2221.68|2221.18|2221.93|2221.43|2220.43|2219.93|655
1677576900000|2023-02-28 09:35:00|2221.93|2221.43|2221.93|2221.43|2222.43|2221.93|2220.18|2219.68|800
1677577200000|2023-02-28 09:40:00|2221.68|2221.18|2222.43|2221.93|2222.68|2222.18|2220.93|2220.43|570
1677577500000|2023-02-28 09:45:00|2222.18|2221.68|2224.68|2224.18|2224.68|2224.18|2221.93|2221.43|793
1677577800000|2023-02-28 09:50:00|2224.93|2224.43|2226.43|2225.93|2226.43|2225.93|2224.68|2224.18|716
1677578100000|2023-02-28 09:55:00|2226.18|2225.68|2226.68|2226.18|2227.68|2227.18|2225.43|2224.93|676
1677578400000|2023-02-28 10:00:00|2226.43|2225.93|2227.43|2226.93|2227.93|2227.43|2226.43|2225.93|551
1677578700000|2023-02-28 10:05:00|2227.3|2226.8|2228.43|2227.93|2228.93|2228.43|2226.68|2226.18|688
1677579000000|2023-02-28 10:10:00|2228.18|2227.68|2228.43|2227.93|2228.68|2228.18|2227.93|2227.43|579
1677579300000|2023-02-28 10:15:00|2228.18|2227.68|2227.43|2226.93|2228.43|2227.93|2227.3|2226.8|801
1677579600000|2023-02-28 10:20:00|2227.68|2227.18|2227.93|2227.43|2228.18|2227.68|2227.18|2226.68|605
1677579900000|2023-02-28 10:25:00|2228.05|2227.55|2228.93|2228.43|2229.18|2228.68|2227.68|2227.18|425
1677580200000|2023-02-28 10:30:00|2228.68|2228.18|2229.18|2228.68|2229.18|2228.68|2228.18|2227.68|419
1677580500000|2023-02-28 10:35:00|2229.3|2228.8|2229.43|2228.93|2230.93|2230.43|2228.93|2228.43|603
1677580800000|2023-02-28 10:40:00|2229.68|2229.18|2229.93|2229.43|2230.3|2229.8|2228.93|2228.43|492
1677581100000|2023-02-28 10:45:00|2230.18|2229.68|2230.43|2229.93|2230.55|2230.05|2229.43|2228.93|341
1677581400000|2023-02-28 10:50:00|2230.68|2230.18|2231.18|2230.68|2231.18|2230.68|2229.68|2229.18|331
1677581700000|2023-02-28 10:55:00|2231.43|2230.93|2230.18|2229.68|2231.43|2230.93|2229.68|2229.18|525
1677582000000|2023-02-28 11:00:00|2229.93|2229.43|2229.68|2229.18|2230.18|2229.68|2229.18|2228.68|649
1677582300000|2023-02-28 11:05:00|2229.43|2228.93|2228.68|2228.18|2229.68|2229.18|2228.43|2227.93|445
1677582600000|2023-02-28 11:10:00|2228.8|2228.3|2228.43|2227.93|2228.93|2228.43|2228.18|2227.68|430
1677582900000|2023-02-28 11:15:00|2228.55|2228.05|2228.43|2227.93|2229.05|2228.55|2228.43|2227.93|295
1677583200000|2023-02-28 11:20:00|2228.68|2228.18|2227.43|2226.93|2228.68|2228.18|2227.43|2226.93|511
1677583500000|2023-02-28 11:25:00|2227.18|2226.68|2228.93|2228.43|2229.18|2228.68|2227.18|2226.68|561
1677583800000|2023-02-28 11:30:00|2229.18|2228.68|2229.43|2228.93|2229.55|2229.05|2227.93|2227.43|517
1677584100000|2023-02-28 11:35:00|2229.68|2229.18|2229.55|2229.05|2230.18|2229.68|2228.93|2228.43|668
1677584400000|2023-02-28 11:40:00|2229.68|2229.18|2229.18|2228.68|2230.68|2230.18|2228.93|2228.43|528
1677584700000|2023-02-28 11:45:00|2229.43|2228.93|2231.18|2230.68|2231.18|2230.68|2229.18|2228.68|337
1677585000000|2023-02-28 11:50:00|2231.43|2230.93|2231.43|2230.93|2232.43|2231.93|2231.43|2230.93|482
1677585300000|2023-02-28 11:55:00|2231.68|2231.18|2228.93|2228.43|2231.68|2231.18|2228.93|2228.43|372
1677585600000|2023-02-28 12:00:00|2229.18|2228.68|2229.43|2228.93|2229.93|2229.43|2228.93|2228.43|543
1677585900000|2023-02-28 12:05:00|2229.68|2229.18|2229.68|2229.18|2230.43|2229.93|2229.18|2228.68|546
1677586200000|2023-02-28 12:10:00|2229.93|2229.43|2232.43|2231.93|2232.43|2231.93|2229.93|2229.43|564
1677586500000|2023-02-28 12:15:00|2232.18|2231.68|2232.93|2232.43|2233.18|2232.68|2231.93|2231.43|595
1677586800000|2023-02-28 12:20:00|2232.68|2232.18|2232.93|2232.43|2233.18|2232.68|2232.18|2231.68|398
1677587100000|2023-02-28 12:25:00|2233.18|2232.68|2233.55|2233.05|2233.93|2233.43|2232.43|2231.93|478
1677587400000|2023-02-28 12:30:00|2233.43|2232.93|2231.93|2231.43|2233.68|2233.18|2231.43|2230.93|675
1677587700000|2023-02-28 12:35:00|2231.68|2231.18|2229.43|2228.93|2231.68|2231.18|2229.43|2228.93|975
1677588000000|2023-02-28 12:40:00|2229.21|2228.71|2231.08|2230.58|2231.21|2230.71|2229.21|2228.71|519
1677588300000|2023-02-28 12:45:00|2231.21|2230.71|2231.46|2230.96|2232.46|2231.96|2231.21|2230.71|322
1677588600000|2023-02-28 12:50:00|2231.71|2231.21|2232.46|2231.96|2232.96|2232.46|2231.71|2231.21|504
1677588900000|2023-02-28 12:55:00|2232.21|2231.71|2232.46|2231.96|2232.71|2232.21|2231.96|2231.46|370
1677589200000|2023-02-28 13:00:00|2232.21|2231.71|2232.46|2231.96|2233.08|2232.58|2232.21|2231.71|338
1677589500000|2023-02-28 13:05:00|2232.71|2232.21|2230.96|2230.46|2232.71|2232.21|2230.46|2229.96|447
1677589800000|2023-02-28 13:10:00|2231.21|2230.71|2231.46|2230.96|2231.96|2231.46|2230.96|2230.46|309
1677590100000|2023-02-28 13:15:00|2231.71|2231.21|2229.96|2229.46|2231.71|2231.21|2229.96|2229.46|274
1677590400000|2023-02-28 13:20:00|2229.71|2229.21|2231.21|2230.71|2231.21|2230.71|2229.21|2228.71|557
1677590700000|2023-02-28 13:25:00|2230.96|2230.46|2231.21|2230.71|2232.21|2231.71|2230.71|2230.21|263
1677591000000|2023-02-28 13:30:00|2231.08|2230.58|2229.21|2228.71|2231.46|2230.96|2229.21|2228.71|415
1677591300000|2023-02-28 13:35:00|2229.46|2228.96|2230.46|2229.96|2231.46|2230.96|2228.46|2227.96|846
1677591600000|2023-02-28 13:40:00|2230.21|2229.71|2230.83|2230.33|2231.46|2230.96|2230.21|2229.71|412
1677591900000|2023-02-28 13:45:00|2230.96|2230.46|2232.33|2231.83|2232.71|2232.21|2230.96|2230.46|307
1677592200000|2023-02-28 13:50:00|2232.46|2231.96|2232.96|2232.46|2232.96|2232.46|2232.33|2231.83|242
1677592500000|2023-02-28 13:55:00|2232.83|2232.33|2232.71|2232.21|2233.21|2232.71|2232.08|2231.58|272
1677592800000|2023-02-28 14:00:00|2232.58|2232.08|2228.71|2228.21|2232.71|2232.21|2228.71|2228.21|347
1677593100000|2023-02-28 14:05:00|2228.96|2228.46|2229.21|2228.71|2230.96|2230.46|2228.83|2228.33|458
1677593400000|2023-02-28 14:10:00|2229.46|2228.96|2228.21|2227.71|2229.46|2228.96|2226.96|2226.46|551
1677593700000|2023-02-28 14:15:00|2228.08|2227.58|2228.71|2228.21|2229.21|2228.71|2227.46|2226.96|344
1677594000000|2023-02-28 14:20:00|2228.46|2227.96|2226.96|2226.46|2228.96|2228.46|2226.96|2226.46|450
1677594300000|2023-02-28 14:25:00|2227.21|2226.71|2225.46|2224.96|2227.21|2226.71|2225.33|2224.83|699
1677594600000|2023-02-28 14:30:00|2225.58|2225.08|2226.71|2226.21|2228.21|2227.71|2224.71|2224.21|1710
1677594900000|2023-02-28 14:35:00|2226.83|2226.33|2228.33|2227.83|2228.46|2227.96|2226.21|2225.71|917
1677595200000|2023-02-28 14:40:00|2228.46|2227.96|2228.83|2228.33|2229.71|2229.21|2228.08|2227.58|531
1677595500000|2023-02-28 14:45:00|2228.96|2228.46|2228.71|2228.21|2231.83|2231.33|2228.71|2228.21|887
1677595800000|2023-02-28 14:50:00|2228.46|2227.96|2228.46|2227.96|2229.71|2229.21|2226.96|2226.46|733
1677596100000|2023-02-28 14:55:00|2228.21|2227.71|2226.83|2226.33|2228.71|2228.21|2226.46|2225.96|612
1677596400000|2023-02-28 15:00:00|2227.08|2226.58|2229.46|2228.96|2229.46|2228.96|2226.46|2225.96|1060
1677596700000|2023-02-28 15:05:00|2229.33|2228.83|2230.08|2229.58|2230.71|2230.21|2228.96|2228.46|785
1677597000000|2023-02-28 15:10:00|2230.32|2229.82|2228.2|2227.7|2230.32|2229.82|2227.2|2226.7|1050
1677597300000|2023-02-28 15:15:00|2227.95|2227.45|2228.2|2227.7|2228.32|2227.82|2226.45|2225.95|798
1677597600000|2023-02-28 15:20:00|2228.07|2227.57|2229.45|2228.95|2229.95|2229.45|2226.95|2226.45|732
1677597900000|2023-02-28 15:25:00|2229.57|2229.07|2229.2|2228.7|2231.2|2230.7|2228.45|2227.95|1067
1677598200000|2023-02-28 15:30:00|2229.32|2228.82|2229.45|2228.95|2229.95|2229.45|2228.2|2227.7|818
1677598500000|2023-02-28 15:35:00|2229.7|2229.2|2228.45|2227.95|2230.45|2229.95|2227.7|2227.2|685
1677598800000|2023-02-28 15:40:00|2228.32|2227.82|2228.45|2227.95|2229.95|2229.45|2227.7|2227.2|630
1677599100000|2023-02-28 15:45:00|2228.2|2227.7|2226.45|2225.95|2229.2|2228.7|2225.7|2225.2|1091
1677599400000|2023-02-28 15:50:00|2226.7|2226.2|2226.45|2225.95|2226.95|2226.45|2225.45|2224.95|844
1677599700000|2023-02-28 15:55:00|2226.2|2225.7|2227.45|2226.95|2227.45|2226.95|2225.95|2225.45|667
1677600000000|2023-02-28 16:00:00|2227.2|2226.7|2229.2|2228.7|2229.45|2228.95|2227.2|2226.7|1041
1677600300000|2023-02-28 16:05:00|2229.45|2228.95|2229.95|2229.45|2230.45|2229.95|2228.95|2228.45|723
1677600600000|2023-02-28 16:10:00|2230.2|2229.7|2230.45|2229.95|2230.82|2230.32|2229.7|2229.2|1145
1677600900000|2023-02-28 16:15:00|2230.7|2230.2|2230.45|2229.95|2232.2|2231.7|2230.45|2229.95|1255
1677601200000|2023-02-28 16:20:00|2230.2|2229.7|2228.96|2227.46|2230.7|2230.2|2227.2|2226.7|3058
1677601500000|2023-02-28 16:25:00|2228.95|2227.45|2226.5|2225|2229.79|2228.29|2226.5|2225|2423
1677601800000|2023-02-28 16:30:00|2226.09|2224.59|2223.52|2222.12|2226.98|2225.48|2223.52|2222.12|425
1677602100000|2023-02-28 16:35:00|2223.4|2222|2223.77|2222.37|2223.9|2222.5|2222.4|2221|176
1677602400000|2023-02-28 16:40:00|2223.52|2222.12|2223.02|2221.62|2223.65|2222.25|2222.9|2221.5|55
1677602700000|2023-02-28 16:45:00|2222.9|2221.5|2222.65|2221.25|2222.9|2221.5|2222.02|2220.62|61
1677603000000|2023-02-28 16:50:00|2222.4|2221|2221.65|2220.25|2222.4|2221|2221.65|2220.25|64
1677603300000|2023-02-28 16:55:00|2221.77|2220.37|2220.7|2219.2|2221.9|2220.5|2220.65|2219.19|71
1677603600000|2023-02-28 17:00:00|2220.71|2219.21|2221.49|2219.99|2221.5|2220|2220.29|2218.79|0
1677603900000|2023-02-28 17:05:00|2221.5|2220|2221.94|2220.44|2221.94|2220.44|2221.08|2219.58|0
1677604200000|2023-02-28 17:10:00|2221.93|2220.43|2222.81|2221.31|2223.22|2221.72|2221.93|2220.43|0
1677604500000|2023-02-28 17:15:00|2222.82|2221.32|2223.47|2221.97|2223.47|2221.97|2222.81|2221.31|0
1677604800000|2023-02-28 17:20:00|2223.26|2221.76|2223.76|2222.26|2224.59|2223.09|2223.25|2221.75|0
1677605100000|2023-02-28 17:25:00|2223.75|2222.25|2223.74|2222.24|2223.77|2222.27|2222.92|2221.42|0
1677605400000|2023-02-28 17:30:00|2223.75|2222.25|2223.33|2221.83|2223.75|2222.25|2223.32|2221.82|0
1677605700000|2023-02-28 17:35:00|2223.53|2222.03|2222.9|2221.4|2223.74|2222.24|2222.48|2220.98|0
1677606000000|2023-02-28 17:40:00|2222.49|2220.99|2222.9|2221.4|2222.92|2221.42|2221.65|2220.15|0
1677606300000|2023-02-28 17:45:00|2222.91|2221.41|2222.94|2221.44|2223.34|2221.84|2222.5|2221|0
1677606600000|2023-02-28 17:50:00|2222.93|2221.43|2224.21|2222.71|2224.22|2222.72|2222.52|2221.02|0
1677606900000|2023-02-28 17:55:00|2224.22|2222.72|2223.87|2222.37|2224.71|2223.21|2223.87|2222.37|0
1677607200000|2023-02-28 18:00:00|2223.88|2222.38|2224.37|2222.87|2224.37|2222.87|2223.46|2221.96|0
1677607500000|2023-02-28 18:05:00|2224.78|2223.28|2224.36|2222.86|2225.19|2223.69|2224.35|2222.85|0
1677607800000|2023-02-28 18:10:00|2224.35|2222.85|2223.95|2222.45|2225.19|2223.69|2223.95|2222.45|0
1677608100000|2023-02-28 18:15:00|2223.54|2222.04|2223.53|2222.03|2224.36|2222.86|2223.52|2222.02|0
1677608400000|2023-02-28 18:20:00|2223.54|2222.04|2224.8|2223.3|2224.81|2223.31|2223.53|2222.03|0
1677608700000|2023-02-28 18:25:00|2224.81|2223.31|2224.4|2222.9|2224.81|2223.31|2223.96|2222.46|0
1677609000000|2023-02-28 18:30:00|2224.41|2222.91|2224.75|2223.25|2225.25|2223.75|2223.14|2221.64|0
1677609300000|2023-02-28 18:35:00|2224.74|2223.24|2224.74|2223.24|2225.16|2223.66|2224.33|2222.83|0
1677609600000|2023-02-28 18:40:00|2224.73|2223.23|2224.33|2222.83|2224.75|2223.25|2224.31|2222.81|0
1677609900000|2023-02-28 18:45:00|2224.34|2222.84|2223.91|2222.41|2224.76|2223.26|2223.91|2222.41|0
1677610200000|2023-02-28 18:50:00|2223.9|2222.4|2223.93|2222.43|2223.94|2222.44|2223.49|2221.99|0
1677610500000|2023-02-28 18:55:00|2223.94|2222.44|2223.93|2222.43|2224.35|2222.85|2223.51|2222.01|0
1677610800000|2023-02-28 19:00:00|2223.92|2222.42|2224.33|2222.83|2224.77|2223.27|2223.92|2222.42|0
1677611100000|2023-02-28 19:05:00|2223.92|2222.42|2223.48|2221.98|2223.92|2222.42|2222.63|2221.13|0
1677611400000|2023-02-28 19:10:00|2223.49|2221.99|2223.48|2221.98|2223.9|2222.4|2223.05|2221.55|0
1677611700000|2023-02-28 19:15:00|2223.49|2221.99|2222.24|2220.74|2223.89|2222.39|2222.22|2220.72|0
1677612000000|2023-02-28 19:20:00|2222.23|2220.73|2222.25|2220.75|2222.67|2221.17|2221.81|2220.31|0
1677612300000|2023-02-28 19:25:00|2222.24|2220.74|2221.82|2220.32|2222.25|2220.75|2221.81|2220.31|0
1677612600000|2023-02-28 19:30:00|2221.81|2220.31|2221.37|2219.87|2221.83|2220.33|2221.36|2219.86|0
1677612900000|2023-02-28 19:35:00|2221.36|2219.86|2221.8|2220.3|2221.8|2220.3|2221.34|2219.84|0
1677613200000|2023-02-28 19:40:00|2221.79|2220.29|2221.79|2220.29|2222.21|2220.71|2220.94|2219.44|0
1677613500000|2023-02-28 19:45:00|2221.8|2220.3|2222.22|2220.72|2222.65|2221.15|2221.78|2220.28|0
1677613800000|2023-02-28 19:50:00|2222.23|2220.73|2221.37|2219.87|2222.64|2221.14|2221.36|2219.86|0
1677614100000|2023-02-28 19:55:00|2221.36|2219.86|2220.92|2219.42|2221.36|2219.86|2220.91|2219.41|0
1677614400000|2023-02-28 20:00:00|2220.91|2219.41|2220.89|2219.39|2220.91|2219.41|2220.48|2218.98|0
1677614700000|2023-02-28 20:05:00|2220.48|2218.98|2220.9|2219.4|2220.91|2219.41|2220.47|2218.97|0
1677615000000|2023-02-28 20:10:00|2220.89|2219.39|2220.47|2218.97|2221.32|2219.82|2220.46|2218.96|0
1677615300000|2023-02-28 20:15:00|2220.46|2218.96|2220.46|2218.96|2220.89|2219.39|2220.45|2218.95|0
1677615600000|2023-02-28 20:20:00|2220.87|2219.37|2220.43|2218.93|2220.88|2219.38|2220.02|2218.52|0
1677615900000|2023-02-28 20:25:00|2220.23|2218.73|2219.61|2218.11|2220.44|2218.94|2219.59|2218.09|0
1677616200000|2023-02-28 20:30:00|2219.6|2218.1|2219.1|2217.6|2220.03|2218.53|2218.67|2217.17|0
1677616500000|2023-02-28 20:35:00|2218.89|2217.39|2219.55|2218.05|2219.55|2218.05|2218.68|2217.18|0
1677616800000|2023-02-28 20:40:00|2219.54|2218.04|2220.37|2218.87|2220.38|2218.88|2219.12|2217.62|0
1677617100000|2023-02-28 20:45:00|2220.38|2218.88|2219.54|2218.04|2220.81|2219.31|2219.13|2217.63|0
1677617400000|2023-02-28 20:50:00|2219.52|2218.02|2219.98|2218.48|2220.41|2218.91|2219.09|2217.59|0
1677617700000|2023-02-28 20:55:00|2219.97|2218.47|2220.67|2219.17|2221.22|2219.72|2219.55|2218.05|0
1677618000000|2023-02-28 21:00:00|2219.28|2217.78|2218.18|2216.68|2219.87|2218.37|2216.54|2215.04|0
1677618300000|2023-02-28 21:05:00|2218.1|2216.6|2218.16|2216.66|2218.33|2216.83|2217.42|2215.92|0
1677618600000|2023-02-28 21:10:00|2218.08|2216.58|2217.28|2215.78|2218.08|2216.58|2216.82|2215.32|0
1677618900000|2023-02-28 21:15:00|2217.19|2215.69|2217.59|2216.09|2217.72|2216.22|2217.11|2215.61|0
1677619200000|2023-02-28 21:20:00|2217.51|2216.01|2217.89|2216.39|2217.97|2216.47|2217.51|2216.01|0
1677619500000|2023-02-28 21:25:00|2217.93|2216.43|2217.97|2216.47|2218.26|2216.76|2217.8|2216.3|0
1677619800000|2023-02-28 21:30:00|2217.89|2216.39|2217.51|2216.01|2217.97|2216.47|2217.42|2215.92|0
1677620100000|2023-02-28 21:35:00|2217.59|2216.09|2217.72|2216.22|2217.72|2216.22|2217.3|2215.8|0
1677620400000|2023-02-28 21:40:00|2217.8|2216.3|2218.26|2216.76|2218.47|2216.97|2217.8|2216.3|0
1677620700000|2023-02-28 21:45:00|2218.27|2216.77|2218.64|2217.14|2218.64|2217.14|2218.26|2216.76|0
1677621000000|2023-02-28 21:50:00|2218.68|2217.18|2218.64|2217.14|2218.73|2217.23|2218.35|2216.85|0
1677621300000|2023-02-28 21:55:00|2218.65|2217.15|2218.23|2216.73|2218.74|2217.24|2218.02|2216.52|0
1677621600000|2023-02-28 22:00:00|2218.27|2216.77|2218.19|2216.69|2218.27|2216.77|2218.19|2216.69|0
1677621900000|2023-02-28 22:05:00|2218.24|2216.74|2218.28|2216.78|2218.37|2216.87|2218.24|2216.74|0
1677622200000|2023-02-28 22:10:00|2218.24|2216.74|2218.24|2216.74|2218.32|2216.82|2218.24|2216.74|0
1677622500000|2023-02-28 22:15:00|2218.28|2216.78|2218.41|2216.91|2218.41|2216.91|2218.24|2216.74|0
1677622800000|2023-02-28 22:20:00|2218.37|2216.87|2218.37|2216.87|2218.41|2216.91|2218.37|2216.87|0
1677623100000|2023-02-28 22:25:00|2218.41|2216.91|2218.32|2216.82|2218.41|2216.91|2218.24|2216.74|0
1677623400000|2023-02-28 22:30:00|2218.28|2216.78|2218.24|2216.74|2218.28|2216.78|2218.24|2216.74|0
1677623700000|2023-02-28 22:35:00|2218.28|2216.78|2218.28|2216.78|2218.28|2216.78|2218.24|2216.74|0
1677624000000|2023-02-28 22:40:00|2218.24|2216.74|2218.32|2216.82|2218.37|2216.87|2218.24|2216.74|0
1677624300000|2023-02-28 22:45:00|2218.28|2216.78|2218.24|2216.74|2218.32|2216.82|2218.24|2216.74|0
1677624600000|2023-02-28 22:50:00|2218.28|2216.78|2218.24|2216.74|2218.28|2216.78|2218.24|2216.74|0
1677624900000|2023-02-28 22:55:00|2218.2|2216.7|2218.07|2216.57|2218.2|2216.7|2218.07|2216.57|0
1677625200000|2023-02-28 23:00:00|2217.99|2216.49|2218.16|2216.66|2218.41|2216.91|2217.69|2216.19|0
1677625500000|2023-02-28 23:05:00|2218.24|2216.74|2218.32|2216.82|2218.62|2217.12|2218.24|2216.74|0
1677625800000|2023-02-28 23:10:00|2218.33|2216.83|2218.41|2216.91|2218.53|2217.03|2218.32|2216.82|0
1677626100000|2023-02-28 23:15:00|2218.32|2216.82|2217.57|2216.07|2218.41|2216.91|2217.57|2216.07|0
1677626400000|2023-02-28 23:20:00|2217.53|2216.03|2217.57|2216.07|2217.78|2216.28|2217.48|2215.98|0
1677626700000|2023-02-28 23:25:00|2217.56|2216.06|2216.61|2215.11|2217.57|2216.07|2216.61|2215.11|0
1677627000000|2023-02-28 23:30:00|2216.62|2215.12|2216.82|2215.32|2217.28|2215.78|2216.62|2215.12|0
1677627300000|2023-02-28 23:35:00|2216.74|2215.24|2216.74|2215.24|2217.12|2215.62|2216.65|2215.15|0
1677627600000|2023-02-28 23:40:00|2216.73|2215.23|2216|2214.5|2216.74|2215.24|2215.88|2214.38|0
1677627900000|2023-02-28 23:45:00|2216.01|2214.51|2215.5|2214|2216.17|2214.67|2215.5|2214|0
1677628200000|2023-02-28 23:50:00|2215.33|2213.83|2215.71|2214.21|2216|2214.5|2215.33|2213.83|0
1677628500000|2023-02-28 23:55:00|2215.8|2214.3|2216|2214.5|2216.09|2214.59|2215.63|2214.13|0
1677628800000|2023-03-01 00:00:00|2216.01|2214.51|2215.42|2213.92|2216.17|2214.67|2215.42|2213.92|0
1677629100000|2023-03-01 00:05:00|2215.5|2214|2214.96|2213.46|2215.5|2214|2214.75|2213.25|0
1677629400000|2023-03-01 00:10:00|2214.97|2213.47|2215.44|2213.94|2215.54|2214.04|2214.96|2213.46|0
1677629700000|2023-03-01 00:15:00|2215.4|2213.9|2216.07|2214.57|2217.12|2215.62|2215.16|2213.66|0
1677630000000|2023-03-01 00:20:00|2215.87|2214.37|2216.48|2214.98|2216.9|2215.4|2215.87|2214.37|0
1677630300000|2023-03-01 00:25:00|2216.49|2214.99|2216.88|2215.38|2216.9|2215.4|2216.08|2214.58|0
1677630600000|2023-03-01 00:30:00|2216.47|2214.97|2216.89|2215.39|2218.13|2216.63|2216.47|2214.97|0
1677630900000|2023-03-01 00:35:00|2216.9|2215.4|2215.92|2214.42|2216.95|2215.45|2215.92|2214.42|0
1677631200000|2023-03-01 00:40:00|2216.12|2214.62|2215.3|2213.8|2216.13|2214.63|2215.3|2213.8|0
1677631500000|2023-03-01 00:45:00|2215.31|2213.81|2216.13|2214.63|2216.34|2214.84|2215.31|2213.81|0
1677631800000|2023-03-01 00:50:00|2216.54|2215.04|2216.94|2215.44|2217.36|2215.86|2216.54|2215.04|0
1677632100000|2023-03-01 00:55:00|2217.35|2215.85|2216.53|2215.03|2217.35|2215.85|2216.52|2215.02|0
1677632400000|2023-03-01 01:00:00|2216.32|2214.82|2216.11|2214.61|2216.53|2215.03|2215.28|2213.78|0
1677632700000|2023-03-01 01:05:00|2216.31|2214.81|2216.95|2215.45|2216.96|2215.46|2216.1|2214.6|0
1677633000000|2023-03-01 01:10:00|2216.94|2215.44|2217.36|2215.86|2217.37|2215.87|2216.94|2215.44|0
1677633300000|2023-03-01 01:15:00|2217.37|2215.87|2217.37|2215.87|2217.38|2215.88|2217.36|2215.86|0
1677633600000|2023-03-01 01:20:00|2217.38|2215.88|2218.2|2216.7|2218.41|2216.91|2217.38|2215.88|0
1677633900000|2023-03-01 01:25:00|2218.21|2216.71|2218.62|2217.12|2219.02|2217.52|2218.21|2216.71|0
1677634200000|2023-03-01 01:30:00|2219.02|2217.52|2218.67|2217.17|2219.9|2218.4|2218.67|2217.17|0
1677634500000|2023-03-01 01:35:00|2218.26|2216.76|2218.26|2216.76|2218.67|2217.17|2217.84|2216.34|0
1677634800000|2023-03-01 01:40:00|2218.67|2217.17|2219.08|2217.58|2219.08|2217.58|2217.84|2216.34|0
1677635100000|2023-03-01 01:45:00|2219.09|2217.59|2220.13|2218.63|2220.33|2218.83|2218.67|2217.17|0
1677635400000|2023-03-01 01:50:00|2220.12|2218.62|2221.63|2220.13|2221.63|2220.13|2219.92|2218.42|0
1677635700000|2023-03-01 01:55:00|2221.62|2220.12|2222.04|2220.54|2222.05|2220.55|2221.62|2220.12|0
1677636000000|2023-03-01 02:00:00|2222.45|2220.95|2222.06|2220.56|2222.47|2220.97|2221.85|2220.35|0
1677636300000|2023-03-01 02:05:00|2222.05|2220.55|2222.88|2221.38|2222.89|2221.39|2222.05|2220.55|0
1677636600000|2023-03-01 02:10:00|2222.89|2221.39|2223.3|2221.8|2223.31|2221.81|2222.89|2221.39|0
1677636900000|2023-03-01 02:15:00|2223.31|2221.81|2223.3|2221.8|2223.31|2221.81|2222.88|2221.38|0
1677637200000|2023-03-01 02:20:00|2223.29|2221.79|2222.89|2221.39|2223.3|2221.8|2222.89|2221.39|0
1677637500000|2023-03-01 02:25:00|2223.09|2221.59|2223.3|2221.8|2223.31|2221.81|2222.89|2221.39|0
1677637800000|2023-03-01 02:30:00|2223.31|2221.81|2223.72|2222.22|2223.72|2222.22|2223.3|2221.8|0
1677638100000|2023-03-01 02:35:00|2223.71|2222.21|2223.72|2222.22|2224.14|2222.64|2223.71|2222.21|0
1677638400000|2023-03-01 02:40:00|2223.73|2222.23|2223.74|2222.24|2224.15|2222.65|2223.72|2222.22|0
1677638700000|2023-03-01 02:45:00|2223.94|2222.44|2223.73|2222.23|2224.15|2222.65|2223.73|2222.23|0
1677639000000|2023-03-01 02:50:00|2224.13|2222.63|2223.93|2222.43|2224.14|2222.64|2223.73|2222.23|0
1677639300000|2023-03-01 02:55:00|2223.73|2222.23|2223.74|2222.24|2224.14|2222.64|2223.32|2221.82|0
1677639600000|2023-03-01 03:00:00|2224.15|2222.65|2224.15|2222.65|2224.15|2222.65|2223.32|2221.82|0
1677639900000|2023-03-01 03:05:00|2224.14|2222.64|2224.15|2222.65|2224.15|2222.65|2223.73|2222.23|0
1677640200000|2023-03-01 03:10:00|2223.74|2222.24|2224.14|2222.64|2224.15|2222.65|2223.74|2222.24|0
1677640500000|2023-03-01 03:15:00|2224.55|2223.05|2224.14|2222.64|2224.55|2223.05|2224.14|2222.64|0
1677640800000|2023-03-01 03:20:00|2224.15|2222.65|2225|2223.5|2225|2223.5|2224.14|2222.64|0
1677641100000|2023-03-01 03:25:00|2224.59|2223.09|2225.02|2223.52|2225.02|2223.52|2224.59|2223.09|0
1677641400000|2023-03-01 03:30:00|2225.01|2223.51|2224.59|2223.09|2225.02|2223.52|2224.59|2223.09|0
1677641700000|2023-03-01 03:35:00|2225|2223.5|2225|2223.5|2225|2223.5|2224.59|2223.09|0
1677642000000|2023-03-01 03:40:00|2224.59|2223.09|2224.59|2223.09|2224.59|2223.09|2224.58|2223.08|0
1677642300000|2023-03-01 03:45:00|2225|2223.5|2224.6|2223.1|2225.01|2223.51|2224.59|2223.09|0
1677642600000|2023-03-01 03:50:00|2224.59|2223.09|2224.59|2223.09|2224.59|2223.09|2224.59|2223.09|0
1677642900000|2023-03-01 03:55:00|2224.58|2223.08|2224.99|2223.49|2225|2223.5|2224.58|2223.08|0
1677643200000|2023-03-01 04:00:00|2224.78|2223.28|2225.42|2223.92|2225.42|2223.92|2224.58|2223.08|0
1677643500000|2023-03-01 04:05:00|2225.21|2223.71|2224.79|2223.29|2225.42|2223.92|2224.59|2223.09|0
1677643800000|2023-03-01 04:10:00|2224.99|2223.49|2224.57|2223.07|2224.99|2223.49|2224.57|2223.07|0
1677644100000|2023-03-01 04:15:00|2224.58|2223.08|2224.57|2223.07|2224.78|2223.28|2224.57|2223.07|0
1677644400000|2023-03-01 04:20:00|2224.58|2223.08|2224.57|2223.07|2224.58|2223.08|2224.57|2223.07|0
1677644700000|2023-03-01 04:25:00|2224.56|2223.06|2224.16|2222.66|2224.57|2223.07|2224.15|2222.65|0
1677645000000|2023-03-01 04:30:00|2224.56|2223.06|2224.58|2223.08|2224.58|2223.08|2224.36|2222.86|0
1677645300000|2023-03-01 04:35:00|2224.99|2223.49|2225.4|2223.9|2225.4|2223.9|2224.99|2223.49|0
1677645600000|2023-03-01 04:40:00|2225.39|2223.89|2225.39|2223.89|2225.4|2223.9|2224.99|2223.49|0
1677645900000|2023-03-01 04:45:00|2225.4|2223.9|2225.4|2223.9|2225.4|2223.9|2225.39|2223.89|0
1677646200000|2023-03-01 04:50:00|2225.39|2223.89|2225.4|2223.9|2225.4|2223.9|2225.39|2223.89|0
1677646500000|2023-03-01 04:55:00|2225.39|2223.89|2225.83|2224.33|2225.83|2224.33|2224.99|2223.49|0
1677646800000|2023-03-01 05:00:00|2225.82|2224.32|2225.82|2224.32|2225.83|2224.33|2225.41|2223.91|0
1677647100000|2023-03-01 05:05:00|2225.41|2223.91|2225.4|2223.9|2225.82|2224.32|2225|2223.5|0
1677647400000|2023-03-01 05:10:00|2225.52|2224.02|2225.94|2224.44|2225.94|2224.44|2225.52|2224.02|0
1677647700000|2023-03-01 05:15:00|2225.95|2224.45|2226.37|2224.87|2226.37|2224.87|2225.95|2224.45|0
1677648000000|2023-03-01 05:20:00|2225.96|2224.46|2226.79|2225.29|2226.79|2225.29|2225.95|2224.45|0
1677648300000|2023-03-01 05:25:00|2226.78|2225.28|2226.72|2225.22|2226.78|2225.28|2226.31|2224.81|0
1677648600000|2023-03-01 05:30:00|2226.31|2224.81|2226.3|2224.8|2226.31|2224.81|2226.3|2224.8|0
1677648900000|2023-03-01 05:35:00|2226.7|2225.2|2226.71|2225.21|2226.71|2225.21|2226.3|2224.8|0
1677649200000|2023-03-01 05:40:00|2226.3|2224.8|2226.71|2225.21|2226.71|2225.21|2226.3|2224.8|0
1677649800000|2023-03-01 05:50:00|2226.31|2224.81|2226.3|2224.8|2226.31|2224.81|2226.3|2224.8|0
1677650100000|2023-03-01 05:55:00|2226.31|2224.81|2226.27|2224.77|2226.72|2225.22|2226.27|2224.77|0
1677650400000|2023-03-01 06:00:00|2226.28|2224.78|2226.69|2225.19|2226.7|2225.2|2226.27|2224.77|0
1677650700000|2023-03-01 06:05:00|2226.68|2225.18|2226.69|2225.19|2226.69|2225.19|2226.28|2224.78|0
1677651000000|2023-03-01 06:10:00|2226.9|2225.4|2227.32|2225.82|2227.52|2226.02|2226.69|2225.19|0
1677651300000|2023-03-01 06:15:00|2227.52|2226.02|2226.95|2225.45|2227.77|2226.27|2226.95|2225.45|0
1677651600000|2023-03-01 06:20:00|2226.54|2225.04|2227.42|2225.92|2227.83|2226.33|2226.54|2225.04|0
1677651900000|2023-03-01 06:25:00|2227.62|2226.12|2228.45|2226.95|2228.65|2227.15|2227.42|2225.92|0
1677652200000|2023-03-01 06:30:00|2228.66|2227.16|2229.14|2227.64|2229.96|2228.46|2228.25|2226.75|0
1677652500000|2023-03-01 06:35:00|2229.13|2227.63|2227.47|2225.97|2229.13|2227.63|2226.24|2224.74|0
1677652800000|2023-03-01 06:40:00|2227.87|2226.37|2228.69|2227.19|2229.11|2227.61|2227.87|2226.37|0
1677653100000|2023-03-01 06:45:00|2228.49|2226.99|2228.3|2226.8|2228.7|2227.2|2228.28|2226.78|0
1677653400000|2023-03-01 06:50:00|2228.29|2226.79|2227.46|2225.96|2228.3|2226.8|2227.46|2225.96|0
1677653700000|2023-03-01 06:55:00|2227.47|2225.97|2227.46|2225.96|2227.47|2225.97|2227.05|2225.55|0
1677654000000|2023-03-01 07:00:00|2227.47|2225.97|2226.64|2225.14|2227.88|2226.38|2226.64|2225.14|0
1677654300000|2023-03-01 07:05:00|2226.63|2225.13|2226.67|2225.17|2227.09|2225.59|2225.81|2224.31|0
1677654600000|2023-03-01 07:10:00|2226.68|2225.18|2225.87|2224.37|2227.09|2225.59|2225.86|2224.36|0
1677654900000|2023-03-01 07:15:00|2225.86|2224.36|2226.59|2225.09|2226.59|2225.09|2225.31|2223.81|0
1677655200000|2023-03-01 07:20:00|2226.58|2225.08|2227.83|2226.33|2227.83|2226.33|2226.17|2224.67|0
1677655500000|2023-03-01 07:25:00|2228.24|2226.74|2228.31|2226.81|2228.31|2226.81|2227.42|2225.92|0
1677655800000|2023-03-01 07:30:00|2228.71|2227.21|2226.27|2224.87|2228.72|2227.22|2225.4|2224|47
1677656100000|2023-03-01 07:35:00|2226.4|2225|2229.02|2227.62|2229.27|2227.87|2226.4|2225|37
1677656400000|2023-03-01 07:40:00|2229.15|2227.75|2230.15|2228.75|2230.52|2229.12|2229.02|2227.62|28
1677656700000|2023-03-01 07:45:00|2230.02|2228.62|2229.27|2227.87|2230.15|2228.75|2229.15|2227.75|73
1677657000000|2023-03-01 07:50:00|2229.52|2228.12|2229.02|2227.62|2229.77|2228.37|2229.02|2227.62|34
1677657300000|2023-03-01 07:55:00|2228.66|2227.16|2228.95|2227.45|2228.95|2227.45|2227.41|2225.91|0
1677657600000|2023-03-01 08:00:00|2228.94|2227.44|2234.95|2234.45|2236.7|2236.2|2227.71|2226.21|6054
1677657900000|2023-03-01 08:05:00|2234.7|2234.2|2237.7|2237.2|2239.95|2239.45|2234.45|2233.95|3450
1677658200000|2023-03-01 08:10:00|2237.95|2237.45|2240.45|2239.95|2241.45|2240.95|2237.7|2237.2|2265
1677658500000|2023-03-01 08:15:00|2240.57|2240.07|2236.95|2236.45|2241.2|2240.7|2236.45|2235.95|2439
1677658800000|2023-03-01 08:20:00|2236.82|2236.32|2238.57|2238.07|2239.2|2238.7|2236.32|2235.82|748
1677659100000|2023-03-01 08:25:00|2238.7|2238.2|2235.45|2234.95|2239.45|2238.95|2233.95|2233.45|1303
1677659400000|2023-03-01 08:30:00|2235.7|2235.2|2235.95|2235.45|2236.45|2235.95|2233.2|2232.7|1412
1677659700000|2023-03-01 08:35:00|2235.82|2235.32|2238.2|2237.7|2238.7|2238.2|2234.45|2233.95|882
1677660000000|2023-03-01 08:40:00|2238.07|2237.57|2238.32|2237.82|2238.7|2238.2|2236.2|2235.7|754
1677660300000|2023-03-01 08:45:00|2238.2|2237.7|2237.45|2236.95|2238.45|2237.95|2236.2|2235.7|626
1677660600000|2023-03-01 08:50:00|2237.2|2236.7|2238.36|2237.86|2238.8|2238.3|2237.2|2236.7|372
1677660900000|2023-03-01 08:55:00|2238.61|2238.11|2240.86|2240.36|2240.98|2240.48|2237.86|2237.36|457
1677661200000|2023-03-01 09:00:00|2240.98|2240.48|2242.86|2242.36|2243.23|2242.73|2240.98|2240.48|1016
1677661500000|2023-03-01 09:05:00|2243.11|2242.61|2240.86|2240.36|2243.36|2242.86|2240.36|2239.86|631
1677661800000|2023-03-01 09:10:00|2240.98|2240.48|2242.86|2242.36|2243.11|2242.61|2240.36|2239.86|822
1677662100000|2023-03-01 09:15:00|2242.61|2242.11|2241.61|2241.11|2243.11|2242.61|2240.86|2240.36|828
1677662400000|2023-03-01 09:20:00|2241.73|2241.23|2239.23|2238.73|2241.73|2241.23|2238.36|2237.86|880
1677662700000|2023-03-01 09:25:00|2239.36|2238.86|2239.11|2238.61|2240.61|2240.11|2239.11|2238.61|379
1677663000000|2023-03-01 09:30:00|2238.98|2238.48|2240.86|2240.36|2240.98|2240.48|2238.86|2238.36|511
1677663300000|2023-03-01 09:35:00|2241.11|2240.61|2240.36|2239.86|2241.86|2241.36|2240.23|2239.73|374
1677663600000|2023-03-01 09:40:00|2240.48|2239.98|2238.73|2238.23|2241.48|2240.98|2238.61|2238.11|405
1677663900000|2023-03-01 09:45:00|2238.86|2238.36|2239.11|2238.61|2239.23|2238.73|2236.86|2236.36|947
1677664200000|2023-03-01 09:50:00|2238.86|2238.36|2240.98|2240.48|2241.61|2241.11|2238.86|2238.36|411
1677664500000|2023-03-01 09:55:00|2241.11|2240.61|2242.11|2241.61|2243.36|2242.86|2240.98|2240.48|654
1677664800000|2023-03-01 10:00:00|2242.23|2241.73|2243.11|2242.61|2243.11|2242.61|2241.86|2241.36|609
1677665100000|2023-03-01 10:05:00|2242.86|2242.36|2240.61|2240.11|2242.86|2242.36|2239.86|2239.36|495
1677665400000|2023-03-01 10:10:00|2240.48|2239.98|2240.11|2239.61|2241.61|2241.11|2240.11|2239.61|493
1677665700000|2023-03-01 10:15:00|2240.36|2239.86|2240.36|2239.86|2241.36|2240.86|2240.23|2239.73|332
1677666000000|2023-03-01 10:20:00|2240.23|2239.73|2239.86|2239.36|2240.36|2239.86|2238.86|2238.36|527
1677666300000|2023-03-01 10:25:00|2240.11|2239.61|2239.86|2239.36|2240.11|2239.61|2239.11|2238.61|350
1677666600000|2023-03-01 10:30:00|2240.11|2239.61|2238.61|2238.11|2240.61|2240.11|2238.36|2237.86|909
1677666900000|2023-03-01 10:35:00|2238.73|2238.23|2238.86|2238.36|2239.36|2238.86|2238.36|2237.86|444
1677667200000|2023-03-01 10:40:00|2238.73|2238.23|2238.86|2238.36|2240.11|2239.61|2238.61|2238.11|408
1677667500000|2023-03-01 10:45:00|2238.98|2238.48|2237.73|2237.23|2239.36|2238.86|2237.61|2237.11|509
1677667800000|2023-03-01 10:50:00|2237.61|2237.11|2237.11|2236.61|2237.86|2237.36|2236.73|2236.23|296
1677668100000|2023-03-01 10:55:00|2237.36|2236.86|2238.11|2237.61|2238.86|2238.36|2237.11|2236.61|1130
1677668400000|2023-03-01 11:00:00|2238.23|2237.73|2239.36|2238.86|2239.61|2239.11|2237.36|2236.86|420
1677668700000|2023-03-01 11:05:00|2239.61|2239.11|2242.23|2241.73|2242.23|2241.73|2239.11|2238.61|510
1677669000000|2023-03-01 11:10:00|2242.36|2241.86|2242.61|2242.11|2242.86|2242.36|2241.73|2241.23|634
1677669300000|2023-03-01 11:15:00|2242.73|2242.23|2243.61|2243.11|2244.11|2243.61|2242.36|2241.86|750
1677669600000|2023-03-01 11:20:00|2243.48|2242.98|2243.61|2243.11|2244.11|2243.61|2242.86|2242.36|1041
1677669900000|2023-03-01 11:25:00|2243.36|2242.86|2241.86|2241.36|2243.61|2243.11|2241.86|2241.36|420
1677670200000|2023-03-01 11:30:00|2241.98|2241.48|2242.61|2242.11|2242.86|2242.36|2241.61|2241.11|400
1677670500000|2023-03-01 11:35:00|2242.73|2242.23|2243.36|2242.86|2243.61|2243.11|2242.73|2242.23|226
1677670800000|2023-03-01 11:40:00|2243.48|2242.98|2243.11|2242.61|2243.61|2243.11|2242.61|2242.11|327
1677671100000|2023-03-01 11:45:00|2242.86|2242.36|2243.11|2242.61|2243.86|2243.36|2242.36|2241.86|417
1677671400000|2023-03-01 11:50:00|2243.36|2242.86|2243.36|2242.86|2243.86|2243.36|2242.61|2242.11|464
1677671700000|2023-03-01 11:55:00|2243.11|2242.61|2243.86|2243.36|2244.36|2243.86|2243.11|2242.61|305
1677672000000|2023-03-01 12:00:00|2243.36|2242.86|2243.86|2243.36|2243.98|2243.48|2242.61|2242.11|330
1677672300000|2023-03-01 12:05:00|2243.61|2243.11|2242.61|2242.11|2243.61|2243.11|2242.61|2242.11|417
1677672600000|2023-03-01 12:10:00|2242.36|2241.86|2241.11|2240.61|2242.36|2241.86|2240.36|2239.86|532
1677672900000|2023-03-01 12:15:00|2241.23|2240.73|2241.36|2240.86|2241.61|2241.11|2240.98|2240.48|199
1677673200000|2023-03-01 12:20:00|2241.11|2240.61|2239.11|2238.61|2241.36|2240.86|2238.86|2238.36|251
1677673500000|2023-03-01 12:25:00|2239.23|2238.73|2240.61|2240.11|2240.61|2240.11|2238.86|2238.36|443
1677673800000|2023-03-01 12:30:00|2240.48|2239.98|2240.86|2240.36|2241.11|2240.61|2239.98|2239.48|477
1677674100000|2023-03-01 12:35:00|2241.11|2240.61|2239.61|2239.11|2241.11|2240.61|2239.36|2238.86|727
1677674400000|2023-03-01 12:40:00|2239.74|2239.24|2240.24|2239.74|2240.24|2239.74|2239.24|2238.74|455
1677674700000|2023-03-01 12:45:00|2239.99|2239.49|2239.24|2238.74|2240.24|2239.74|2238.49|2237.99|530
1677675000000|2023-03-01 12:50:00|2239.11|2238.61|2238.99|2238.49|2239.24|2238.74|2238.11|2237.61|415
1677675300000|2023-03-01 12:55:00|2239.11|2238.61|2238.99|2238.49|2239.74|2239.24|2238.99|2238.49|407
1677675600000|2023-03-01 13:00:00|2238.86|2238.36|2236.74|2236.24|2238.86|2238.36|2235.99|2235.49|918
1677675900000|2023-03-01 13:05:00|2236.49|2235.99|2237.49|2236.99|2237.49|2236.99|2236.24|2235.74|562
1677676200000|2023-03-01 13:10:00|2237.36|2236.86|2236.74|2236.24|2237.74|2237.24|2236.74|2236.24|630
1677676500000|2023-03-01 13:15:00|2236.61|2236.11|2235.74|2235.24|2236.99|2236.49|2235.49|2234.99|710
1677676800000|2023-03-01 13:20:00|2235.99|2235.49|2233.99|2233.49|2235.99|2235.49|2233.99|2233.49|1027
1677677100000|2023-03-01 13:25:00|2234.24|2233.74|2232.74|2232.24|2234.24|2233.74|2232.49|2231.99|926
1677677400000|2023-03-01 13:30:00|2232.49|2231.99|2227.49|2226.99|2232.99|2232.49|2227.49|2226.99|1799
1677677700000|2023-03-01 13:35:00|2227.24|2226.74|2227.24|2226.74|2228.49|2227.99|2226.24|2225.74|1320
1677678000000|2023-03-01 13:40:00|2226.99|2226.49|2224.49|2223.99|2226.99|2226.49|2224.11|2223.61|1000
1677678300000|2023-03-01 13:45:00|2224.61|2224.11|2229.74|2229.24|2229.74|2229.24|2223.74|2223.24|1306
1677678600000|2023-03-01 13:50:00|2229.61|2229.11|2226.49|2225.99|2229.99|2229.49|2226.49|2225.99|1113
1677678900000|2023-03-01 13:55:00|2226.61|2226.11|2223.99|2223.49|2226.74|2226.24|2223.99|2223.49|1277
1677679200000|2023-03-01 14:00:00|2223.74|2223.24|2223.24|2222.74|2223.99|2223.49|2221.99|2221.49|1220
1677679500000|2023-03-01 14:05:00|2223.11|2222.61|2222.49|2221.99|2223.24|2222.74|2220.99|2220.49|1313
1677679800000|2023-03-01 14:10:00|2222.24|2221.74|2223.74|2223.24|2223.99|2223.49|2221.99|2221.49|1218
1677680100000|2023-03-01 14:15:00|2223.99|2223.49|2224.99|2224.49|2225.49|2224.99|2223.74|2223.24|1012
1677680400000|2023-03-01 14:20:00|2225.24|2224.74|2224.99|2224.49|2225.74|2225.24|2224.49|2223.99|921
1677680700000|2023-03-01 14:25:00|2224.74|2224.24|2226.74|2226.24|2227.24|2226.74|2224.24|2223.74|1112
1677681000000|2023-03-01 14:30:00|2226.99|2226.49|2222.74|2222.24|2227.74|2227.24|2222.74|2222.24|1618
1677681300000|2023-03-01 14:35:00|2222.86|2222.36|2227.74|2227.24|2227.99|2227.49|2222.74|2222.24|1520
1677681600000|2023-03-01 14:40:00|2227.99|2227.49|2222.74|2222.24|2227.99|2227.49|2222.74|2222.24|1255
1677681900000|2023-03-01 14:45:00|2222.86|2222.36|2226.99|2226.49|2227.24|2226.74|2222.86|2222.36|1669
1677682200000|2023-03-01 14:50:00|2227.24|2226.74|2225.99|2225.49|2227.36|2226.86|2224.49|2223.99|1679
1677682500000|2023-03-01 14:55:00|2226.24|2225.74|2225.74|2225.24|2227.49|2226.99|2225.24|2224.74|1516
1677682800000|2023-03-01 15:00:00|2226.74|2226.24|2225.24|2224.74|2228.74|2228.24|2222.49|2221.99|2313
1677683100000|2023-03-01 15:05:00|2224.99|2224.49|2222.49|2221.99|2225.99|2225.49|2222.49|2221.99|2030
1677683400000|2023-03-01 15:10:00|2222.63|2222.13|2220.38|2219.88|2222.63|2222.13|2219.63|2219.13|1958
1677683700000|2023-03-01 15:15:00|2220.63|2220.13|2221.88|2221.38|2222.13|2221.63|2218.38|2217.88|1555
1677684000000|2023-03-01 15:20:00|2222.13|2221.63|2222.13|2221.63|2223.63|2223.13|2220.38|2219.88|1464
1677684300000|2023-03-01 15:25:00|2222.25|2221.75|2221.38|2220.88|2223.13|2222.63|2220.75|2220.25|965
1677684600000|2023-03-01 15:30:00|2221.25|2220.75|2221.13|2220.63|2221.38|2220.88|2218.38|2217.88|1410
1677684900000|2023-03-01 15:35:00|2221.38|2220.88|2223.13|2222.63|2224.88|2224.38|2220.63|2220.13|1122
1677685200000|2023-03-01 15:40:00|2223.38|2222.88|2224.88|2224.38|2226.63|2226.13|2223.38|2222.88|1130
1677685500000|2023-03-01 15:45:00|2225.13|2224.63|2225.63|2225.13|2226.63|2226.13|2223.88|2223.38|1008
1677685800000|2023-03-01 15:50:00|2225.38|2224.88|2223.13|2222.63|2225.63|2225.13|2222.63|2222.13|1018
1677686100000|2023-03-01 15:55:00|2222.88|2222.38|2223.63|2223.13|2224.13|2223.63|2221.38|2220.88|1258
1677686400000|2023-03-01 16:00:00|2223.38|2222.88|2219.63|2219.13|2223.63|2223.13|2219.38|2218.88|1756
1677686700000|2023-03-01 16:05:00|2219.88|2219.38|2215.38|2214.88|2220.38|2219.88|2214.13|2213.63|2828
1677687000000|2023-03-01 16:10:00|2215.13|2214.63|2213.63|2213.13|2215.63|2215.13|2213.38|2212.88|2249
1677687300000|2023-03-01 16:15:00|2213.88|2213.38|2211.88|2211.38|2213.88|2213.38|2210.13|2209.63|3316
1677687600000|2023-03-01 16:20:00|2212.13|2211.63|2211.89|2210.39|2212.63|2212.13|2211|2210.39|3371
1677687900000|2023-03-01 16:25:00|2212.3|2210.8|2212.28|2210.78|2214.06|2212.56|2211.48|2209.98|1580
1677688200000|2023-03-01 16:30:00|2212.69|2211.19|2210.45|2209.05|2212.69|2211.19|2208.7|2207.3|1449
1677688500000|2023-03-01 16:35:00|2210.33|2208.93|2211.95|2210.55|2212.33|2210.93|2210.2|2208.8|426
1677688800000|2023-03-01 16:40:00|2212.08|2210.68|2215.2|2213.8|2215.2|2213.8|2212.08|2210.68|183
1677689100000|2023-03-01 16:45:00|2214.95|2213.55|2217.58|2216.18|2217.58|2216.18|2214.95|2213.55|34
1677689400000|2023-03-01 16:50:00|2217.45|2216.05|2218.58|2217.18|2218.83|2217.43|2217.33|2215.93|22
1677689700000|2023-03-01 16:55:00|2218.45|2217.05|2217.25|2215.75|2218.95|2217.55|2216.95|2215.55|21
1677690000000|2023-03-01 17:00:00|2217.26|2215.76|2216.4|2214.9|2217.67|2216.17|2216.4|2214.9|0
1677690300000|2023-03-01 17:05:00|2216.41|2214.91|2217.69|2216.19|2217.69|2216.19|2216.41|2214.91|0
1677690600000|2023-03-01 17:10:00|2217.7|2216.2|2217.27|2215.77|2218.97|2217.47|2216.41|2214.91|0
1677690900000|2023-03-01 17:15:00|2217.26|2215.76|2216.85|2215.35|2217.69|2216.19|2216.84|2215.34|0
1677691200000|2023-03-01 17:20:00|2216.84|2215.34|2216.84|2215.34|2218.12|2216.62|2216.43|2214.93|0
1677691500000|2023-03-01 17:25:00|2216.43|2214.93|2216.89|2215.39|2218.1|2216.6|2216.43|2214.93|0
1677691800000|2023-03-01 17:30:00|2216.9|2215.4|2216.92|2215.42|2217.36|2215.86|2216.89|2215.39|0
1677692100000|2023-03-01 17:35:00|2216.91|2215.41|2217.78|2216.28|2218.2|2216.7|2216.5|2215|0
1677692400000|2023-03-01 17:40:00|2217.77|2216.27|2218.62|2217.12|2219.03|2217.53|2217.77|2216.27|0
1677692700000|2023-03-01 17:45:00|2218.63|2217.13|2216.99|2215.49|2219.06|2217.56|2216.98|2215.48|0
1677693000000|2023-03-01 17:50:00|2216.98|2215.48|2216.98|2215.48|2217.4|2215.9|2216.56|2215.06|0
1677693300000|2023-03-01 17:55:00|2217.39|2215.89|2216.53|2215.03|2217.39|2215.89|2216.13|2214.63|0
1677693600000|2023-03-01 18:00:00|2216.54|2215.04|2215.69|2214.19|2216.54|2215.04|2215.68|2214.18|0
1677693900000|2023-03-01 18:05:00|2215.68|2214.18|2215.26|2213.76|2216.1|2214.6|2214.84|2213.34|0
1677694200000|2023-03-01 18:10:00|2214.85|2213.35|2215.69|2214.19|2215.69|2214.19|2214.84|2213.34|0
1677694500000|2023-03-01 18:15:00|2215.68|2214.18|2215.68|2214.18|2216.11|2214.61|2215.26|2213.76|0
1677694800000|2023-03-01 18:20:00|2215.67|2214.17|2215.24|2213.74|2215.68|2214.18|2214.82|2213.32|0
1677695100000|2023-03-01 18:25:00|2214.83|2213.33|2214.84|2213.34|2215.68|2214.18|2214.83|2213.33|0
1677695400000|2023-03-01 18:30:00|2214.83|2213.33|2214|2212.5|2214.83|2213.33|2213.59|2212.09|0
1677695700000|2023-03-01 18:35:00|2213.59|2212.09|2214.51|2213.01|2214.51|2213.01|2213.59|2212.09|0
1677696000000|2023-03-01 18:40:00|2214.5|2213|2214.06|2212.56|2214.51|2213.01|2213.65|2212.15|0
1677696300000|2023-03-01 18:45:00|2214.05|2212.55|2214.48|2212.98|2214.48|2212.98|2213.21|2211.71|0
1677696600000|2023-03-01 18:50:00|2214.49|2212.99|2214.08|2212.58|2214.9|2213.4|2214.05|2212.55|0
1677696900000|2023-03-01 18:55:00|2214.48|2212.98|2214.5|2213|2214.92|2213.42|2213.65|2212.15|0
1677697200000|2023-03-01 19:00:00|2214.49|2212.99|2214.05|2212.55|2214.5|2213|2213.2|2211.7|0
1677697500000|2023-03-01 19:05:00|2213.84|2212.34|2214.05|2212.55|2214.06|2212.56|2213.21|2211.71|0
1677697800000|2023-03-01 19:10:00|2214.06|2212.56|2214.9|2213.4|2215.33|2213.83|2214.05|2212.55|0
1677698100000|2023-03-01 19:15:00|2214.89|2213.39|2214.04|2212.54|2214.89|2213.39|2213.62|2212.12|0
1677698400000|2023-03-01 19:20:00|2214.05|2212.55|2214.46|2212.96|2214.46|2212.96|2213.21|2211.71|0
1677698700000|2023-03-01 19:25:00|2214.45|2212.95|2212.78|2211.28|2214.46|2212.96|2212.78|2211.28|0
1677699000000|2023-03-01 19:30:00|2212.77|2211.27|2213.2|2211.7|2213.6|2212.1|2212.35|2210.85|0
1677699300000|2023-03-01 19:35:00|2213.19|2211.69|2214.44|2212.94|2214.44|2212.94|2213.18|2211.68|0
1677699600000|2023-03-01 19:40:00|2214.43|2212.93|2214.43|2212.93|2214.44|2212.94|2213.58|2212.08|0
1677699900000|2023-03-01 19:45:00|2214.42|2212.92|2213.59|2212.09|2214.44|2212.94|2213.58|2212.08|0
1677700200000|2023-03-01 19:50:00|2213.58|2212.08|2214.01|2212.51|2214.02|2212.52|2212.74|2211.24|0
1677700500000|2023-03-01 19:55:00|2213.6|2212.1|2214.01|2212.51|2214.44|2212.94|2213.59|2212.09|0
1677700800000|2023-03-01 20:00:00|2214|2212.5|2214.43|2212.93|2214.87|2213.37|2214|2212.5|0
1677701100000|2023-03-01 20:05:00|2214.44|2212.94|2214.88|2213.38|2214.89|2213.39|2214.03|2212.53|0
1677701400000|2023-03-01 20:10:00|2214.89|2213.39|2214.49|2212.99|2215.32|2213.82|2214.48|2212.98|0
1677701700000|2023-03-01 20:15:00|2214.5|2213|2215.32|2213.82|2215.75|2214.25|2214.06|2212.56|0
1677702000000|2023-03-01 20:20:00|2215.33|2213.83|2214.46|2212.96|2215.75|2214.25|2214.05|2212.55|0
1677702300000|2023-03-01 20:25:00|2214.47|2212.97|2214.33|2212.83|2214.48|2212.98|2214.03|2212.53|0
1677702600000|2023-03-01 20:30:00|2214.32|2212.82|2215.19|2213.69|2215.61|2214.11|2214.32|2212.82|0
1677702900000|2023-03-01 20:35:00|2215.18|2213.68|2215.6|2214.1|2215.62|2214.12|2214.34|2212.84|0
1677703200000|2023-03-01 20:40:00|2215.59|2214.09|2216.47|2214.97|2216.89|2215.39|2215.59|2214.09|0
1677703500000|2023-03-01 20:45:00|2216.48|2214.98|2216.5|2215|2216.9|2215.4|2215.24|2213.74|0
1677703800000|2023-03-01 20:50:00|2216.49|2214.99|2215.64|2214.14|2216.49|2214.99|2215.62|2214.12|0
1677704100000|2023-03-01 20:55:00|2215.63|2214.13|2216.26|2214.76|2216.86|2215.36|2215.62|2214.12|0
1677704400000|2023-03-01 21:00:00|2216.7|2215.2|2215.78|2214.28|2217|2215.5|2215.65|2214.15|0
1677704700000|2023-03-01 21:05:00|2215.79|2214.29|2216.24|2214.74|2216.83|2215.33|2215.79|2214.29|0
1677705000000|2023-03-01 21:10:00|2216.25|2214.75|2216.7|2215.2|2217.08|2215.58|2216.24|2214.74|0
1677705300000|2023-03-01 21:15:00|2216.71|2215.21|2218.17|2216.67|2218.25|2216.75|2216.71|2215.21|0
1677705600000|2023-03-01 21:20:00|2218.25|2216.75|2218.55|2217.05|2218.76|2217.26|2218.08|2216.58|0
1677705900000|2023-03-01 21:25:00|2218.63|2217.13|2218.24|2216.74|2218.93|2217.43|2218.15|2216.65|0
1677706200000|2023-03-01 21:30:00|2218.32|2216.82|2217.94|2216.44|2218.45|2216.95|2217.9|2216.4|0
1677706500000|2023-03-01 21:35:00|2217.95|2216.45|2218.07|2216.57|2218.15|2216.65|2217.94|2216.44|0
1677706800000|2023-03-01 21:40:00|2218.15|2216.65|2218.7|2217.2|2218.7|2217.2|2218.15|2216.65|0
1677707100000|2023-03-01 21:45:00|2218.62|2217.12|2218.53|2217.03|2218.78|2217.28|2218.24|2216.74|0
1677707400000|2023-03-01 21:50:00|2218.54|2217.04|2218.54|2217.04|2218.92|2217.42|2218.54|2217.04|0
1677707700000|2023-03-01 21:55:00|2218.46|2216.96|2218.31|2216.81|2218.71|2217.21|2218.23|2216.73|0
1677708000000|2023-03-01 22:00:00|2218.27|2216.77|2218.31|2216.81|2218.44|2216.94|2218.27|2216.77|0
1677708300000|2023-03-01 22:05:00|2218.32|2216.82|2218.23|2216.73|2218.36|2216.86|2218.23|2216.73|0
1677708600000|2023-03-01 22:10:00|2218.27|2216.77|2218.1|2216.6|2218.32|2216.82|2218.02|2216.52|0
1677708900000|2023-03-01 22:15:00|2218.06|2216.56|2217.89|2216.39|2218.1|2216.6|2217.89|2216.39|0
1677709200000|2023-03-01 22:20:00|2217.85|2216.35|2217.73|2216.23|2217.85|2216.35|2217.6|2216.1|0
1677709500000|2023-03-01 22:25:00|2217.77|2216.27|2217.73|2216.23|2217.77|2216.27|2217.73|2216.23|0
1677709800000|2023-03-01 22:30:00|2217.72|2216.22|2217.47|2215.97|2217.73|2216.23|2217.47|2215.97|0
1677710100000|2023-03-01 22:35:00|2217.48|2215.98|2217.35|2215.85|2217.77|2216.27|2217.35|2215.85|0
1677710400000|2023-03-01 22:40:00|2217.39|2215.89|2217.56|2216.06|2217.68|2216.18|2217.35|2215.85|0
1677710700000|2023-03-01 22:45:00|2217.52|2216.02|2217.69|2216.19|2217.69|2216.19|2217.43|2215.93|0
1677711000000|2023-03-01 22:50:00|2217.68|2216.18|2217.69|2216.19|2217.85|2216.35|2217.68|2216.18|0
1677711300000|2023-03-01 22:55:00|2217.68|2216.18|2217.68|2216.18|2217.68|2216.18|2217.68|2216.18|0
1677711600000|2023-03-01 23:00:00|2217.69|2216.19|2217.64|2216.14|2217.81|2216.31|2217.47|2215.97|0
1677711900000|2023-03-01 23:05:00|2217.52|2216.02|2217.64|2216.14|2217.81|2216.31|2217.52|2216.02|0
1677712200000|2023-03-01 23:10:00|2217.73|2216.23|2217.22|2215.72|2217.81|2216.31|2217.22|2215.72|0
1677712500000|2023-03-01 23:15:00|2217.23|2215.73|2217.64|2216.14|2217.73|2216.23|2217.14|2215.64|0
1677712800000|2023-03-01 23:20:00|2217.68|2216.18|2217.43|2215.93|2217.73|2216.23|2217.35|2215.85|0
1677713100000|2023-03-01 23:25:00|2217.35|2215.85|2217.44|2215.94|2217.74|2216.24|2217.22|2215.72|0
1677713400000|2023-03-01 23:30:00|2217.45|2215.95|2217.82|2216.32|2217.82|2216.32|2217.44|2215.94|0
1677713700000|2023-03-01 23:35:00|2217.74|2216.24|2217.25|2215.75|2217.82|2216.32|2217.25|2215.75|0
1677714000000|2023-03-01 23:40:00|2217.33|2215.83|2217.25|2215.75|2217.71|2216.21|2217.25|2215.75|0
1677714300000|2023-03-01 23:45:00|2217.33|2215.83|2217.41|2215.91|2217.41|2215.91|2217.33|2215.83|0
1677714600000|2023-03-01 23:50:00|2217.33|2215.83|2217.12|2215.62|2217.41|2215.91|2217.12|2215.62|0
1677714900000|2023-03-01 23:55:00|2217.04|2215.54|2217.5|2216|2217.62|2216.12|2217.04|2215.54|0
1677715200000|2023-03-02 00:00:00|2217.41|2215.91|2218|2216.5|2218.26|2216.76|2217.41|2215.91|0
1677715500000|2023-03-02 00:05:00|2217.88|2216.38|2218|2216.5|2218.26|2216.76|2217.71|2216.21|0
1677715800000|2023-03-02 00:10:00|2218.01|2216.51|2218.26|2216.76|2218.38|2216.88|2218|2216.5|0
1677716100000|2023-03-02 00:15:00|2218.38|2216.88|2221.01|2219.51|2221.22|2219.72|2218.38|2216.88|0
1677716400000|2023-03-02 00:20:00|2220.81|2219.31|2221.64|2220.14|2222.05|2220.55|2220.39|2218.89|0
1677716700000|2023-03-02 00:25:00|2221.23|2219.73|2221.22|2219.72|2221.64|2220.14|2220.82|2219.32|0
1677717000000|2023-03-02 00:30:00|2221.23|2219.73|2220.8|2219.3|2221.23|2219.73|2220.8|2219.3|0
1677717300000|2023-03-02 00:35:00|2220.81|2219.31|2221.22|2219.72|2221.62|2220.12|2220.38|2218.88|0
1677717600000|2023-03-02 00:40:00|2221.42|2219.92|2221.22|2219.72|2221.43|2219.93|2220.82|2219.32|0
1677717900000|2023-03-02 00:45:00|2221.21|2219.71|2220.8|2219.3|2221.21|2219.71|2220.8|2219.3|0
1677718200000|2023-03-02 00:50:00|2220.81|2219.31|2220.79|2219.29|2221.21|2219.71|2220.38|2218.88|0
1677718500000|2023-03-02 00:55:00|2220.78|2219.28|2217.66|2216.16|2220.78|2219.28|2217.45|2215.95|0
1677718800000|2023-03-02 01:00:00|2217.86|2216.36|2216.62|2215.12|2217.86|2216.36|2216.61|2215.11|0
1677719100000|2023-03-02 01:05:00|2216.61|2215.11|2215.37|2213.87|2216.61|2215.11|2214.94|2213.44|0
1677719400000|2023-03-02 01:10:00|2215.36|2213.86|2215.74|2214.24|2216.15|2214.65|2214.94|2213.44|0
1677719700000|2023-03-02 01:15:00|2215.73|2214.23|2215.33|2213.83|2215.73|2214.23|2214.05|2212.55|0
1677720000000|2023-03-02 01:20:00|2215.53|2214.03|2216.16|2214.66|2216.16|2214.66|2215.33|2213.83|0
1677720300000|2023-03-02 01:25:00|2216.15|2214.65|2216.16|2214.66|2216.57|2215.07|2215.75|2214.25|0
1677720600000|2023-03-02 01:30:00|2215.75|2214.25|2215.34|2213.84|2216.17|2214.67|2214.92|2213.42|0
1677720900000|2023-03-02 01:35:00|2215.13|2213.63|2212.36|2210.86|2215.75|2214.25|2211.95|2210.45|0
1677721200000|2023-03-02 01:40:00|2212.35|2210.85|2209.82|2208.32|2212.35|2210.85|2208.99|2207.49|0
1677721500000|2023-03-02 01:45:00|2209.41|2207.91|2211.49|2209.99|2211.5|2210|2208.99|2207.49|0
1677721800000|2023-03-02 01:50:00|2211.5|2210|2211.49|2209.99|2211.5|2210|2210.65|2209.15|0
1677722100000|2023-03-02 01:55:00|2211.28|2209.78|2211.51|2210.01|2211.52|2210.02|2211.08|2209.58|0
1677722400000|2023-03-02 02:00:00|2211.52|2210.02|2212.37|2210.87|2212.78|2211.28|2211.1|2209.6|0
1677722700000|2023-03-02 02:05:00|2212.78|2211.28|2211.94|2210.44|2212.78|2211.28|2211.53|2210.03|0
1677723000000|2023-03-02 02:10:00|2211.53|2210.03|2211.72|2210.22|2212.34|2210.84|2211.5|2210|0
1677723300000|2023-03-02 02:15:00|2211.52|2210.02|2212.34|2210.84|2212.34|2210.84|2211.5|2210|0
1677723600000|2023-03-02 02:20:00|2212.35|2210.85|2212.35|2210.85|2212.56|2211.06|2211.93|2210.43|0
1677723900000|2023-03-02 02:25:00|2212.76|2211.26|2213.18|2211.68|2213.18|2211.68|2212.35|2210.85|0
1677724200000|2023-03-02 02:30:00|2213.19|2211.69|2213.17|2211.67|2213.19|2211.69|2212.34|2210.84|0
1677724500000|2023-03-02 02:35:00|2213.16|2211.66|2212.54|2211.04|2213.17|2211.67|2212.34|2210.84|0
1677724800000|2023-03-02 02:40:00|2212.34|2210.84|2212.34|2210.84|2212.75|2211.25|2211.92|2210.42|0
1677725100000|2023-03-02 02:45:00|2212.35|2210.85|2212.34|2210.84|2212.75|2211.25|2212.33|2210.83|0
1677725400000|2023-03-02 02:50:00|2212.75|2211.25|2212.77|2211.27|2213.17|2211.67|2212.54|2211.04|0
1677725700000|2023-03-02 02:55:00|2212.76|2211.26|2213.6|2212.1|2213.6|2212.1|2212.35|2210.85|0
1677726000000|2023-03-02 03:00:00|2213.2|2211.7|2214.01|2212.51|2214.43|2212.93|2213.19|2211.69|0
1677726300000|2023-03-02 03:05:00|2214.02|2212.52|2212.75|2211.25|2214.43|2212.93|2212.75|2211.25|0
1677726600000|2023-03-02 03:10:00|2212.76|2211.26|2213.18|2211.68|2213.18|2211.68|2212.34|2210.84|0
1677726900000|2023-03-02 03:15:00|2213.17|2211.67|2213.18|2211.68|2213.39|2211.89|2212.76|2211.26|0
1677727200000|2023-03-02 03:20:00|2213.17|2211.67|2212.95|2211.45|2213.18|2211.68|2212.75|2211.25|0
1677727500000|2023-03-02 03:25:00|2212.75|2211.25|2213.16|2211.66|2213.17|2211.67|2212.74|2211.24|0
1677727800000|2023-03-02 03:30:00|2213.15|2211.65|2213.15|2211.65|2213.16|2211.66|2212.74|2211.24|0
1677728100000|2023-03-02 03:35:00|2212.95|2211.45|2213.16|2211.66|2213.57|2212.07|2212.74|2211.24|0
1677728400000|2023-03-02 03:40:00|2213.36|2211.86|2213.57|2212.07|2213.57|2212.07|2212.75|2211.25|0
1677728700000|2023-03-02 03:45:00|2213.37|2211.87|2213.57|2212.07|2213.57|2212.07|2213.16|2211.66|0
1677729000000|2023-03-02 03:50:00|2213.58|2212.08|2214|2212.5|2214|2212.5|2213.57|2212.07|0
1677729300000|2023-03-02 03:55:00|2213.99|2212.49|2213.58|2212.08|2213.99|2212.49|2213.58|2212.08|0
1677729600000|2023-03-02 04:00:00|2213.79|2212.29|2213.59|2212.09|2214|2212.5|2213.58|2212.08|0
1677729900000|2023-03-02 04:05:00|2213.8|2212.3|2214|2212.5|2214.01|2212.51|2213.59|2212.09|0
1677730200000|2023-03-02 04:10:00|2213.59|2212.09|2213.58|2212.08|2214|2212.5|2213.58|2212.08|0
1677730500000|2023-03-02 04:15:00|2213.57|2212.07|2213.17|2211.67|2213.58|2212.08|2212.96|2211.46|0
1677730800000|2023-03-02 04:20:00|2213.18|2211.68|2213.18|2211.68|2213.59|2212.09|2213.17|2211.67|0
1677731100000|2023-03-02 04:25:00|2213.17|2211.67|2213.17|2211.67|2213.18|2211.68|2212.77|2211.27|0
1677731400000|2023-03-02 04:30:00|2213.18|2211.68|2213.18|2211.68|2213.18|2211.68|2212.75|2211.25|0
1677731700000|2023-03-02 04:35:00|2213.17|2211.67|2213.18|2211.68|2213.18|2211.68|2213.17|2211.67|0
1677732000000|2023-03-02 04:40:00|2213.19|2211.69|2213.19|2211.69|2213.6|2212.1|2213.19|2211.69|0
1677732300000|2023-03-02 04:45:00|2213.2|2211.7|2213.6|2212.1|2213.61|2212.11|2213.19|2211.69|0
1677732600000|2023-03-02 04:50:00|2213.61|2212.11|2213.6|2212.1|2213.61|2212.11|2213.59|2212.09|0
1677733200000|2023-03-02 05:00:00|2213.61|2212.11|2213.6|2212.1|2214.01|2212.51|2213.6|2212.1|0
1677733500000|2023-03-02 05:05:00|2213.59|2212.09|2213.59|2212.09|2213.6|2212.1|2213.59|2212.09|0
1677733800000|2023-03-02 05:10:00|2213.6|2212.1|2212.75|2211.25|2213.6|2212.1|2212.75|2211.25|0
1677734100000|2023-03-02 05:15:00|2212.74|2211.24|2211.91|2210.41|2212.74|2211.24|2211.91|2210.41|0
1677734400000|2023-03-02 05:20:00|2211.92|2210.42|2211.03|2209.53|2211.92|2210.42|2211.03|2209.53|0
1677734700000|2023-03-02 05:25:00|2211.44|2209.94|2211.24|2209.74|2211.45|2209.95|2210.6|2209.1|0
1677735000000|2023-03-02 05:30:00|2211.04|2209.54|2211.02|2209.52|2211.44|2209.94|2210.82|2209.32|0
1677735300000|2023-03-02 05:35:00|2211.01|2209.51|2210.4|2208.9|2211.02|2209.52|2210.4|2208.9|0
1677735600000|2023-03-02 05:40:00|2210.41|2208.91|2210.81|2209.31|2210.82|2209.32|2210.4|2208.9|0
1677735900000|2023-03-02 05:45:00|2210.61|2209.11|2209.98|2208.48|2210.82|2209.32|2209.98|2208.48|0
1677736200000|2023-03-02 05:50:00|2209.99|2208.49|2210.51|2209.01|2210.51|2209.01|2209.98|2208.48|0
1677736500000|2023-03-02 05:55:00|2210.52|2209.02|2210.52|2209.02|2210.52|2209.02|2210.52|2209.02|0
1677736800000|2023-03-02 06:00:00|2210.12|2208.62|2209.76|2208.26|2210.99|2209.49|2209.76|2208.26|0
1677737100000|2023-03-02 06:05:00|2209.75|2208.25|2209.75|2208.25|2209.76|2208.26|2209.33|2207.83|0
1677737400000|2023-03-02 06:10:00|2209.74|2208.24|2210.17|2208.67|2210.17|2208.67|2209.74|2208.24|0
1677737700000|2023-03-02 06:15:00|2210.16|2208.66|2210.12|2208.62|2210.17|2208.67|2210.11|2208.61|0
1677738000000|2023-03-02 06:20:00|2210.11|2208.61|2209.7|2208.2|2210.12|2208.62|2209.69|2208.19|0
1677738300000|2023-03-02 06:25:00|2210.11|2208.61|2210.94|2209.44|2210.94|2209.44|2209.91|2208.41|0
1677738600000|2023-03-02 06:30:00|2210.95|2209.45|2210.53|2209.03|2211.35|2209.85|2210.52|2209.02|0
1677738900000|2023-03-02 06:35:00|2210.94|2209.44|2210.13|2208.63|2211.35|2209.85|2210.13|2208.63|0
1677739200000|2023-03-02 06:40:00|2210.54|2209.04|2210.95|2209.45|2211.58|2210.08|2210.54|2209.04|0
1677739500000|2023-03-02 06:45:00|2210.96|2209.46|2210.11|2208.61|2211.36|2209.86|2209.7|2208.2|0
1677739800000|2023-03-02 06:50:00|2210.12|2208.62|2210.13|2208.63|2210.13|2208.63|2209.7|2208.2|0
1677740100000|2023-03-02 06:55:00|2210.12|2208.62|2207.64|2206.14|2210.12|2208.62|2207.64|2206.14|0
1677740400000|2023-03-02 07:00:00|2208.05|2206.55|2208.5|2207|2208.92|2207.42|2207.64|2206.14|0
1677740700000|2023-03-02 07:05:00|2208.09|2206.59|2208.49|2206.99|2208.91|2207.41|2208.07|2206.57|0
1677741000000|2023-03-02 07:10:00|2208.08|2206.58|2209.31|2207.81|2209.32|2207.82|2208.08|2206.58|0
1677741300000|2023-03-02 07:15:00|2209.3|2207.8|2208.06|2206.56|2209.3|2207.8|2207.21|2205.71|0
1677741600000|2023-03-02 07:20:00|2208.05|2206.55|2207.36|2205.86|2208.18|2206.68|2206.94|2205.44|0
1677741900000|2023-03-02 07:25:00|2207.37|2205.87|2206.72|2205.22|2207.37|2205.87|2206.3|2204.8|0
1677742200000|2023-03-02 07:30:00|2206.31|2204.81|2204.33|2202.93|2206.72|2205.22|2203.2|2201.8|57
1677742500000|2023-03-02 07:35:00|2203.95|2202.55|2203.33|2201.93|2204.2|2202.8|2203.33|2201.93|49
1677742800000|2023-03-02 07:40:00|2203.58|2202.18|2201.83|2200.43|2203.58|2202.18|2201.7|2200.3|55
1677743100000|2023-03-02 07:45:00|2202.08|2200.68|2202.45|2201.05|2202.83|2201.43|2201.83|2200.43|48
1677743400000|2023-03-02 07:50:00|2202.33|2200.93|2203.83|2202.43|2203.83|2202.43|2201.58|2200.18|43
1677743700000|2023-03-02 07:55:00|2202.59|2201.09|2201.15|2199.65|2202.69|2201.19|2200.63|2199.13|0
1677744000000|2023-03-02 08:00:00|2201.35|2199.85|2200.88|2200.38|2205.13|2204.63|2198.63|2198.13|5301
1677744300000|2023-03-02 08:05:00|2201.13|2200.63|2198.13|2197.63|2201.38|2200.88|2197.75|2197.25|3176
1677744600000|2023-03-02 08:10:00|2197.88|2197.38|2199.13|2198.63|2202.25|2201.75|2197.88|2197.38|2123
1677744900000|2023-03-02 08:15:00|2199.25|2198.75|2200.13|2199.63|2202.63|2202.13|2199.25|2198.75|2140
1677745200000|2023-03-02 08:20:00|2200.38|2199.88|2204.88|2204.38|2205.88|2205.38|2200.13|2199.63|1712
1677745500000|2023-03-02 08:25:00|2205.13|2204.63|2204.13|2203.63|2207.25|2206.75|2203.88|2203.38|1311
1677745800000|2023-03-02 08:30:00|2204|2203.5|2203|2202.5|2205.38|2204.88|2202.13|2201.63|1564
1677746100000|2023-03-02 08:35:00|2203.13|2202.63|2204.38|2203.88|2204.63|2204.13|2202.38|2201.88|867
1677746400000|2023-03-02 08:40:00|2204.13|2203.63|2208.13|2207.63|2208.13|2207.63|2203.63|2203.13|1072
1677746700000|2023-03-02 08:45:00|2207.75|2207.25|2211.44|2210.94|2211.44|2210.94|2207.38|2206.88|956
1677747000000|2023-03-02 08:50:00|2211.56|2211.06|2215.46|2214.96|2216.21|2215.71|2211.56|2211.06|1855
1677747300000|2023-03-02 08:55:00|2215.71|2215.21|2216.96|2216.46|2217.46|2216.96|2215.58|2215.08|970
1677747600000|2023-03-02 09:00:00|2216.71|2216.21|2219.21|2218.71|2219.71|2219.21|2215.46|2214.96|1441
1677747900000|2023-03-02 09:05:00|2218.96|2218.46|2219.46|2218.96|2219.71|2219.21|2216.71|2216.21|1173
1677748200000|2023-03-02 09:10:00|2219.71|2219.21|2218.21|2217.71|2220.71|2220.21|2218.08|2217.58|1024
1677748500000|2023-03-02 09:15:00|2218.46|2217.96|2216.71|2216.21|2218.83|2218.33|2215.96|2215.46|766
1677748800000|2023-03-02 09:20:00|2216.96|2216.46|2216.08|2215.58|2218.21|2217.71|2215.08|2214.58|583
1677749100000|2023-03-02 09:25:00|2215.96|2215.46|2213.71|2213.21|2216.46|2215.96|2213.08|2212.58|730
1677749400000|2023-03-02 09:30:00|2213.83|2213.33|2214.21|2213.71|2215.21|2214.71|2213.46|2212.96|622
1677749700000|2023-03-02 09:35:00|2214.08|2213.58|2212.71|2212.21|2214.71|2214.21|2211.71|2211.21|576
1677750000000|2023-03-02 09:40:00|2212.96|2212.46|2212.96|2212.46|2214.46|2213.96|2212.21|2211.71|488
1677750300000|2023-03-02 09:45:00|2212.83|2212.33|2211.96|2211.46|2213.71|2213.21|2211.71|2211.21|426
1677750600000|2023-03-02 09:50:00|2211.71|2211.21|2212.71|2212.21|2213.21|2212.71|2211.46|2210.96|654
1677750900000|2023-03-02 09:55:00|2212.96|2212.46|2212.96|2212.46|2213.21|2212.71|2211.96|2211.46|393
1677751200000|2023-03-02 10:00:00|2212.83|2212.33|2211.71|2211.21|2212.83|2212.33|2207.71|2207.21|1490
1677751500000|2023-03-02 10:05:00|2211.46|2210.96|2206.96|2206.46|2212.46|2211.96|2206.96|2206.46|1205
1677751800000|2023-03-02 10:10:00|2206.71|2206.21|2208.21|2207.71|2208.96|2208.46|2205.71|2205.21|704
1677752100000|2023-03-02 10:15:00|2208.33|2207.83|2207.71|2207.21|2209.96|2209.46|2207.71|2207.21|705
1677752400000|2023-03-02 10:20:00|2207.96|2207.46|2208.21|2207.71|2208.46|2207.96|2206.96|2206.46|861
1677752700000|2023-03-02 10:25:00|2208.33|2207.83|2209.71|2209.21|2209.83|2209.33|2205.96|2205.46|765
1677753000000|2023-03-02 10:30:00|2209.96|2209.46|2209.46|2208.96|2211.46|2210.96|2209.21|2208.71|797
1677753300000|2023-03-02 10:35:00|2209.58|2209.08|2207.96|2207.46|2210.21|2209.71|2207.96|2207.46|484
1677753600000|2023-03-02 10:40:00|2207.83|2207.33|2208.21|2207.71|2208.21|2207.71|2206.21|2205.71|587
1677753900000|2023-03-02 10:45:00|2208.08|2207.58|2211.08|2210.58|2211.21|2210.71|2207.96|2207.46|842
1677754200000|2023-03-02 10:50:00|2211.21|2210.71|2209.96|2209.46|2211.71|2211.21|2209.21|2208.71|454
1677754500000|2023-03-02 10:55:00|2210.08|2209.58|2211.96|2211.46|2212.08|2211.58|2210.08|2209.58|433
1677754800000|2023-03-02 11:00:00|2211.71|2211.21|2214.96|2214.46|2215.21|2214.71|2211.46|2210.96|833
1677755100000|2023-03-02 11:05:00|2215.08|2214.58|2213.96|2213.46|2215.46|2214.96|2213.71|2213.21|678
1677755400000|2023-03-02 11:10:00|2214.08|2213.58|2214.21|2213.71|2214.71|2214.21|2213.46|2212.96|274
1677755700000|2023-03-02 11:15:00|2214.33|2213.83|2214.21|2213.71|2215.33|2214.83|2214.21|2213.71|381
1677756000000|2023-03-02 11:20:00|2214.58|2214.08|2212.46|2211.96|2214.96|2214.46|2212.21|2211.71|709
1677756300000|2023-03-02 11:25:00|2212.21|2211.71|2212.46|2211.96|2212.96|2212.46|2211.71|2211.21|337
1677756600000|2023-03-02 11:30:00|2212.58|2212.08|2213.21|2212.71|2213.46|2212.96|2211.71|2211.21|323
1677756900000|2023-03-02 11:35:00|2213.33|2212.83|2213.71|2213.21|2213.71|2213.21|2212.71|2212.21|205
1677757200000|2023-03-02 11:40:00|2213.83|2213.33|2212.96|2212.46|2213.83|2213.33|2212.46|2211.96|186
1677757500000|2023-03-02 11:45:00|2213.21|2212.71|2212.46|2211.96|2213.33|2212.83|2212.21|2211.71|237
1677757800000|2023-03-02 11:50:00|2212.21|2211.71|2213.21|2212.71|2213.21|2212.71|2211.96|2211.46|254
1677758100000|2023-03-02 11:55:00|2212.96|2212.46|2213.71|2213.21|2213.83|2213.33|2212.33|2211.83|349
1677758400000|2023-03-02 12:00:00|2213.96|2213.46|2215.83|2215.33|2216.21|2215.71|2213.96|2213.46|752
1677758700000|2023-03-02 12:05:00|2215.96|2215.46|2215.96|2215.46|2216.21|2215.71|2215.46|2214.96|245
1677759000000|2023-03-02 12:10:00|2216.08|2215.58|2215.83|2215.33|2216.08|2215.58|2214.46|2213.96|198
1677759300000|2023-03-02 12:15:00|2215.71|2215.21|2215.71|2215.21|2216.21|2215.71|2214.96|2214.46|233
1677759600000|2023-03-02 12:20:00|2215.46|2214.96|2214.58|2214.08|2215.96|2215.46|2214.46|2213.96|272
1677759900000|2023-03-02 12:25:00|2214.71|2214.21|2213.21|2212.71|2214.71|2214.21|2211.58|2211.08|694
1677760200000|2023-03-02 12:30:00|2213.46|2212.96|2213.58|2213.08|2214.08|2213.58|2212.46|2211.96|231
1677760500000|2023-03-02 12:35:00|2213.71|2213.21|2213.96|2213.46|2214.08|2213.58|2212.58|2212.08|236
1677760800000|2023-03-02 12:40:00|2213.67|2213.17|2212.17|2211.67|2214.42|2213.92|2212.17|2211.67|252
1677761100000|2023-03-02 12:45:00|2212.29|2211.79|2214.04|2213.54|2214.17|2213.67|2212.17|2211.67|442
1677761400000|2023-03-02 12:50:00|2213.92|2213.42|2212.67|2212.17|2214.29|2213.79|2211.42|2210.92|861
1677761700000|2023-03-02 12:55:00|2212.54|2212.04|2214.42|2213.92|2214.92|2214.42|2212.54|2212.04|288
1677762000000|2023-03-02 13:00:00|2214.54|2214.04|2216.17|2215.67|2216.79|2216.29|2214.42|2213.92|347
1677762300000|2023-03-02 13:05:00|2216.42|2215.92|2215.42|2214.92|2216.92|2216.42|2214.54|2214.04|444
1677762600000|2023-03-02 13:10:00|2215.54|2215.04|2214.42|2213.92|2215.54|2215.04|2214.17|2213.67|287
1677762900000|2023-03-02 13:15:00|2214.17|2213.67|2212.42|2211.92|2214.42|2213.92|2212.42|2211.92|172
1677763200000|2023-03-02 13:20:00|2212.67|2212.17|2212.17|2211.67|2213.17|2212.67|2212.17|2211.67|309
1677763500000|2023-03-02 13:25:00|2212.29|2211.79|2212.17|2211.67|2212.42|2211.92|2211.79|2211.29|315
1677763800000|2023-03-02 13:30:00|2211.67|2211.17|2207.42|2206.92|2212.04|2211.54|2206.79|2206.29|1110
1677764100000|2023-03-02 13:35:00|2207.29|2206.79|2208.42|2207.92|2209.29|2208.79|2207.17|2206.67|493
1677764400000|2023-03-02 13:40:00|2208.67|2208.17|2210.67|2210.17|2211.67|2211.17|2208.42|2207.92|382
1677764700000|2023-03-02 13:45:00|2210.54|2210.04|2208.92|2208.42|2211.17|2210.67|2208.92|2208.42|402
1677765000000|2023-03-02 13:50:00|2208.67|2208.17|2209.17|2208.67|2209.67|2209.17|2207.42|2206.92|393
1677765300000|2023-03-02 13:55:00|2209.29|2208.79|2210.17|2209.67|2210.17|2209.67|2208.67|2208.17|224
1677765600000|2023-03-02 14:00:00|2210.29|2209.79|2211.92|2211.42|2212.42|2211.92|2209.92|2209.42|335
1677765900000|2023-03-02 14:05:00|2212.04|2211.54|2212.17|2211.67|2212.17|2211.67|2210.67|2210.17|332
1677766200000|2023-03-02 14:10:00|2212.04|2211.54|2211.42|2210.92|2212.17|2211.67|2210.67|2210.17|300
1677766500000|2023-03-02 14:15:00|2211.17|2210.67|2209.04|2208.54|2211.67|2211.17|2208.92|2208.42|427
1677766800000|2023-03-02 14:20:00|2209.17|2208.67|2209.67|2209.17|2210.17|2209.67|2208.67|2208.17|320
1677767100000|2023-03-02 14:25:00|2209.92|2209.42|2209.17|2208.67|2210.17|2209.67|2208.67|2208.17|280
1677767400000|2023-03-02 14:30:00|2208.92|2208.42|2210.92|2210.42|2211.67|2211.17|2208.17|2207.67|806
1677767700000|2023-03-02 14:35:00|2210.67|2210.17|2209.92|2209.42|2210.79|2210.29|2207.67|2207.17|1245
1677768000000|2023-03-02 14:40:00|2210.04|2209.54|2209.42|2208.92|2211.67|2211.17|2209.04|2208.54|912
1677768300000|2023-03-02 14:45:00|2209.17|2208.67|2210.67|2210.17|2211.67|2211.17|2208.67|2208.17|678
1677768600000|2023-03-02 14:50:00|2210.79|2210.29|2213.42|2212.92|2214.17|2213.67|2210.17|2209.67|1112
1677768900000|2023-03-02 14:55:00|2213.29|2212.79|2212.42|2211.92|2214.17|2213.67|2211.17|2210.67|800
1677769200000|2023-03-02 15:00:00|2212.67|2212.17|2215.42|2214.92|2215.79|2215.29|2212.42|2211.92|1270
1677769500000|2023-03-02 15:05:00|2215.67|2215.17|2214.42|2213.92|2215.92|2215.42|2213.17|2212.67|696
1677769800000|2023-03-02 15:10:00|2214.2|2213.7|2214.45|2213.95|2214.95|2214.45|2213.2|2212.7|430
1677770100000|2023-03-02 15:15:00|2214.7|2214.2|2212.7|2212.2|2215.57|2215.07|2212.2|2211.7|439
1677770400000|2023-03-02 15:20:00|2212.57|2212.07|2213.2|2212.7|2213.2|2212.7|2209.2|2208.7|863
1677770700000|2023-03-02 15:25:00|2213.07|2212.57|2214.7|2214.2|2215.32|2214.82|2212.45|2211.95|589
1677771000000|2023-03-02 15:30:00|2214.95|2214.45|2215.2|2214.7|2216.7|2216.2|2214.32|2213.82|714
1677771300000|2023-03-02 15:35:00|2215.45|2214.95|2213.45|2212.95|2216.45|2215.95|2213.45|2212.95|646
1677771600000|2023-03-02 15:40:00|2213.57|2213.07|2212.95|2212.45|2213.95|2213.45|2211.95|2211.45|629
1677771900000|2023-03-02 15:45:00|2213.2|2212.7|2212.45|2211.95|2213.7|2213.2|2211.82|2211.32|621
1677772200000|2023-03-02 15:50:00|2212.7|2212.2|2213.7|2213.2|2213.7|2213.2|2212.45|2211.95|908
1677772500000|2023-03-02 15:55:00|2213.82|2213.32|2214.45|2213.95|2215.45|2214.95|2213.7|2213.2|1103
1677772800000|2023-03-02 16:00:00|2214.7|2214.2|2214.2|2213.7|2215.45|2214.95|2213.7|2213.2|1117
1677773100000|2023-03-02 16:05:00|2214.45|2213.95|2215.45|2214.95|2215.7|2215.2|2214.45|2213.95|1178
1677773400000|2023-03-02 16:10:00|2215.32|2214.82|2214.95|2214.45|2216.45|2215.95|2214.95|2214.45|1234
1677773700000|2023-03-02 16:15:00|2215.07|2214.57|2213.95|2213.45|2215.45|2214.95|2213.95|2213.45|1991
1677774000000|2023-03-02 16:20:00|2213.7|2213.2|2213.4|2211.9|2214.45|2213.95|2211.95|2211.45|2866
1677774300000|2023-03-02 16:25:00|2213.41|2211.91|2213.39|2211.89|2213.86|2212.36|2213|2211.5|533
1677774600000|2023-03-02 16:30:00|2213.8|2212.3|2215.02|2213.62|2215.15|2213.75|2213.39|2211.89|200
1677774900000|2023-03-02 16:35:00|2214.9|2213.5|2214.9|2213.5|2214.9|2213.5|2214.27|2212.87|14
1677775200000|2023-03-02 16:40:00|2214.77|2213.37|2213.02|2211.62|2215.02|2213.62|2212.9|2211.5|66
1677775500000|2023-03-02 16:45:00|2213.15|2211.75|2214.52|2213.12|2214.52|2213.12|2213.15|2211.75|8
1677775800000|2023-03-02 16:50:00|2214.65|2213.25|2214.02|2212.62|2215.15|2213.75|2214.02|2212.62|13
1677776100000|2023-03-02 16:55:00|2214.15|2212.75|2215.19|2213.69|2215.65|2214.25|2214.15|2212.75|24
1677776400000|2023-03-02 17:00:00|2215.2|2213.7|2215.62|2214.12|2215.63|2214.13|2215.19|2213.69|0
1677776700000|2023-03-02 17:05:00|2215.61|2214.11|2215.6|2214.1|2215.62|2214.12|2215.18|2213.68|0
1677777000000|2023-03-02 17:10:00|2215.59|2214.09|2215.17|2213.67|2215.6|2214.1|2214.75|2213.25|0
1677777300000|2023-03-02 17:15:00|2215.16|2213.66|2214.32|2212.82|2215.58|2214.08|2213.91|2212.41|0
1677777600000|2023-03-02 17:20:00|2214.31|2212.81|2214.75|2213.25|2215.15|2213.65|2214.31|2212.81|0
1677777900000|2023-03-02 17:25:00|2214.76|2213.26|2214.77|2213.27|2215.2|2213.7|2214.75|2213.25|0
1677778200000|2023-03-02 17:30:00|2214.78|2213.28|2216.97|2215.47|2216.98|2215.48|2214.78|2213.28|0
1677778500000|2023-03-02 17:35:00|2216.96|2215.46|2215.74|2214.24|2216.97|2215.47|2215.32|2213.82|0
1677778800000|2023-03-02 17:40:00|2215.73|2214.23|2215.31|2213.81|2215.74|2214.24|2214.89|2213.39|0
1677779100000|2023-03-02 17:45:00|2215.32|2213.82|2214.89|2213.39|2215.32|2213.82|2214.89|2213.39|0
1677779400000|2023-03-02 17:50:00|2214.9|2213.4|2216.56|2215.06|2216.97|2215.47|2214.89|2213.39|0
1677779700000|2023-03-02 17:55:00|2216.55|2215.05|2216.98|2215.48|2216.98|2215.48|2216.14|2214.64|0
1677780000000|2023-03-02 18:00:00|2216.99|2215.49|2216.97|2215.47|2217.4|2215.9|2216.56|2215.06|0
1677780300000|2023-03-02 18:05:00|2216.77|2215.27|2216.55|2215.05|2216.77|2215.27|2216.13|2214.63|0
1677780600000|2023-03-02 18:10:00|2216.56|2215.06|2216.57|2215.07|2216.57|2215.07|2216.14|2214.64|0
1677780900000|2023-03-02 18:15:00|2216.56|2215.06|2216.56|2215.06|2216.97|2215.47|2216.12|2214.62|0
1677781200000|2023-03-02 18:20:00|2216.57|2215.07|2216.12|2214.62|2216.96|2215.46|2216.11|2214.61|0
1677781500000|2023-03-02 18:25:00|2216.11|2214.61|2216.11|2214.61|2216.53|2215.03|2215.7|2214.2|0
1677781800000|2023-03-02 18:30:00|2216.12|2214.62|2216.54|2215.04|2216.54|2215.04|2216.11|2214.61|0
1677782100000|2023-03-02 18:35:00|2216.58|2215.08|2219.05|2217.55|2221.28|2219.78|2216.58|2215.08|0
1677782400000|2023-03-02 18:40:00|2219.06|2217.56|2218.58|2217.08|2219.89|2218.39|2218.17|2216.67|0
1677782700000|2023-03-02 18:45:00|2218.59|2217.09|2219.01|2217.51|2219.43|2217.93|2218.16|2216.66|0
1677783000000|2023-03-02 18:50:00|2219.02|2217.52|2221.08|2219.58|2221.1|2219.6|2219|2217.5|0
1677783300000|2023-03-02 18:55:00|2221.09|2219.59|2222.25|2220.75|2222.66|2221.16|2221.08|2219.58|0
1677783600000|2023-03-02 19:00:00|2222.26|2220.76|2223.01|2221.51|2223.97|2222.47|2222.26|2220.76|0
1677783900000|2023-03-02 19:05:00|2223|2221.5|2222.56|2221.06|2223.01|2221.51|2222.15|2220.65|0
1677784200000|2023-03-02 19:10:00|2222.57|2221.07|2221.3|2219.8|2222.99|2221.49|2221.3|2219.8|0
1677784500000|2023-03-02 19:15:00|2221.31|2219.81|2222.15|2220.65|2222.15|2220.65|2220.88|2219.38|0
1677784800000|2023-03-02 19:20:00|2222.14|2220.64|2222.34|2220.84|2222.56|2221.06|2221.73|2220.23|0
1677785100000|2023-03-02 19:25:00|2222.14|2220.64|2223.41|2221.91|2223.43|2221.93|2222.12|2220.62|0
1677785400000|2023-03-02 19:30:00|2223.42|2221.92|2223.4|2221.9|2223.85|2222.35|2222.99|2221.49|0
1677785700000|2023-03-02 19:35:00|2223.39|2221.89|2222.53|2221.03|2223.39|2221.89|2222.1|2220.6|0
1677786000000|2023-03-02 19:40:00|2222.52|2221.02|2222.94|2221.44|2223.37|2221.87|2222.52|2221.02|0
1677786300000|2023-03-02 19:45:00|2222.93|2221.43|2223.35|2221.85|2223.35|2221.85|2222.51|2221.01|0
1677786600000|2023-03-02 19:50:00|2223.36|2221.86|2222.42|2220.92|2223.36|2221.86|2222|2220.5|0
1677786900000|2023-03-02 19:55:00|2222.01|2220.51|2222.85|2221.35|2223.28|2221.78|2222.01|2220.51|0
1677787200000|2023-03-02 20:00:00|2222.86|2221.36|2222.7|2221.2|2224.12|2222.62|2221.89|2220.39|0
1677787500000|2023-03-02 20:05:00|2222.29|2220.79|2222.7|2221.2|2222.72|2221.22|2221.86|2220.36|0
1677787800000|2023-03-02 20:10:00|2222.69|2221.19|2222.73|2221.23|2223.54|2222.04|2222.69|2221.19|0
1677788100000|2023-03-02 20:15:00|2222.74|2221.24|2222.75|2221.25|2224.04|2222.54|2222.74|2221.24|0
1677788400000|2023-03-02 20:20:00|2222.74|2221.24|2223.6|2222.1|2224.02|2222.52|2222.74|2221.24|0
1677788700000|2023-03-02 20:25:00|2223.61|2222.11|2223.62|2222.12|2224.45|2222.95|2223.59|2222.09|0
1677789000000|2023-03-02 20:30:00|2223.63|2222.13|2224.92|2223.42|2224.92|2223.42|2223.63|2222.13|0
1677789300000|2023-03-02 20:35:00|2224.72|2223.22|2225.42|2223.92|2225.86|2224.36|2224.45|2222.95|0
1677789600000|2023-03-02 20:40:00|2225.41|2223.91|2224.58|2223.08|2225.43|2223.93|2224.58|2223.08|0
1677789900000|2023-03-02 20:45:00|2224.57|2223.07|2225.81|2224.31|2225.81|2224.31|2224.16|2222.66|0
1677790200000|2023-03-02 20:50:00|2225.79|2224.29|2225.29|2223.79|2225.79|2224.29|2224.07|2222.57|0
1677790500000|2023-03-02 20:55:00|2225.3|2223.8|2225.32|2223.82|2226.14|2224.64|2224.88|2223.38|0
1677790800000|2023-03-02 21:00:00|2226.09|2224.59|2226.25|2224.75|2226.76|2225.26|2225.72|2224.22|0
1677791100000|2023-03-02 21:05:00|2226.17|2224.67|2226.24|2224.74|2226.33|2224.83|2225.79|2224.29|0
1677791400000|2023-03-02 21:10:00|2226.16|2224.66|2225.73|2224.23|2226.16|2224.66|2225.19|2223.69|0
1677791700000|2023-03-02 21:15:00|2225.81|2224.31|2225.35|2223.85|2225.9|2224.4|2225.35|2223.85|0
1677792000000|2023-03-02 21:20:00|2225.23|2223.73|2224.64|2223.14|2225.23|2223.73|2224.64|2223.14|0
1677792300000|2023-03-02 21:25:00|2224.67|2223.17|2225.22|2223.72|2225.22|2223.72|2224.67|2223.17|0
1677792600000|2023-03-02 21:30:00|2225.34|2223.84|2225.05|2223.55|2225.43|2223.93|2224.67|2223.17|0
1677792900000|2023-03-02 21:35:00|2224.97|2223.47|2224.73|2223.23|2225.05|2223.55|2224.56|2223.06|0
1677793200000|2023-03-02 21:40:00|2224.77|2223.27|2225.19|2223.69|2225.19|2223.69|2224.77|2223.27|0
1677793500000|2023-03-02 21:45:00|2225.18|2223.68|2225.75|2224.25|2225.75|2224.25|2225.02|2223.52|0
1677793800000|2023-03-02 21:50:00|2225.76|2224.26|2225.38|2223.88|2225.84|2224.34|2225.29|2223.79|0
1677794100000|2023-03-02 21:55:00|2225.37|2223.87|2224.78|2223.28|2225.58|2224.08|2224.78|2223.28|0
1677794400000|2023-03-02 22:00:00|2224.82|2223.32|2224.57|2223.07|2224.91|2223.41|2224.49|2222.99|0
1677794700000|2023-03-02 22:05:00|2224.53|2223.03|2224.86|2223.36|2224.91|2223.41|2224.53|2223.03|0
1677795000000|2023-03-02 22:10:00|2224.82|2223.32|2224.82|2223.32|2225.03|2223.53|2224.74|2223.24|0
1677795300000|2023-03-02 22:15:00|2225.4|2223.9|2225.45|2223.95|2225.49|2223.99|2225.32|2223.82|0
1677795600000|2023-03-02 22:20:00|2225.44|2223.94|2225.44|2223.94|2225.45|2223.95|2225.36|2223.86|0
1677795900000|2023-03-02 22:25:00|2225.45|2223.95|2225.45|2223.95|2225.53|2224.03|2225.28|2223.78|0
1677796200000|2023-03-02 22:30:00|2225.44|2223.94|2225.28|2223.78|2225.45|2223.95|2225.24|2223.74|0
1677796500000|2023-03-02 22:35:00|2225.32|2223.82|2225.4|2223.9|2225.44|2223.94|2225.32|2223.82|0
1677797100000|2023-03-02 22:45:00|2225.41|2223.91|2225.65|2224.15|2225.7|2224.2|2225.41|2223.91|0
1677797400000|2023-03-02 22:50:00|2225.7|2224.2|2225.57|2224.07|2225.7|2224.2|2225.45|2223.95|0
1677797700000|2023-03-02 22:55:00|2225.53|2224.03|2225.49|2223.99|2225.61|2224.11|2225.49|2223.99|0
1677798000000|2023-03-02 23:00:00|2225.53|2224.03|2224.98|2223.48|2225.53|2224.03|2224.81|2223.31|0
1677798300000|2023-03-02 23:05:00|2225.02|2223.52|2224.31|2222.81|2225.27|2223.77|2224.31|2222.81|0
1677798600000|2023-03-02 23:10:00|2224.43|2222.93|2224.25|2222.75|2224.81|2223.31|2224.22|2222.72|0
1677798900000|2023-03-02 23:15:00|2224.37|2222.87|2224.45|2222.95|2224.54|2223.04|2224.25|2222.75|0
1677799200000|2023-03-02 23:20:00|2224.46|2222.96|2224.37|2222.87|2224.54|2223.04|2224.25|2222.75|0
1677799500000|2023-03-02 23:25:00|2224.25|2222.75|2224.37|2222.87|2224.54|2223.04|2224.08|2222.58|0
1677799800000|2023-03-02 23:30:00|2224.25|2222.75|2223.87|2222.37|2224.45|2222.95|2223.79|2222.29|0
1677800100000|2023-03-02 23:35:00|2223.83|2222.33|2223.87|2222.37|2223.87|2222.37|2223.79|2222.29|0
1677800400000|2023-03-02 23:40:00|2223.83|2222.33|2223.79|2222.29|2223.87|2222.37|2223.49|2221.99|0
1677800700000|2023-03-02 23:45:00|2223.87|2222.37|2223.49|2221.99|2223.87|2222.37|2223.41|2221.91|0
1677801000000|2023-03-02 23:50:00|2223.41|2221.91|2224.16|2222.66|2224.25|2222.75|2223.41|2221.91|0
1677801300000|2023-03-02 23:55:00|2224.08|2222.58|2223.87|2222.37|2224.25|2222.75|2223.79|2222.29|0
1677801600000|2023-03-03 00:00:00|2223.79|2222.29|2223.49|2221.99|2224.16|2222.66|2223.49|2221.99|0
1677801900000|2023-03-03 00:05:00|2223.41|2221.91|2223.58|2222.08|2223.7|2222.2|2223.41|2221.91|0
1677802200000|2023-03-03 00:10:00|2223.7|2222.2|2224.65|2223.15|2224.65|2223.15|2223.7|2222.2|0
1677802500000|2023-03-03 00:15:00|2224.78|2223.28|2224.83|2223.33|2224.83|2223.33|2223.59|2222.09|0
1677802800000|2023-03-03 00:20:00|2224.82|2223.32|2225.23|2223.73|2225.24|2223.74|2224.82|2223.32|0
1677803100000|2023-03-03 00:25:00|2225.03|2223.53|2223.16|2221.66|2225.03|2223.53|2222.96|2221.46|0
1677803400000|2023-03-03 00:30:00|2223.15|2221.65|2223.17|2221.67|2223.57|2222.07|2223.15|2221.65|0
1677803700000|2023-03-03 00:35:00|2223.57|2222.07|2222.75|2221.25|2223.99|2222.49|2222.75|2221.25|0
1677804000000|2023-03-03 00:40:00|2222.76|2221.26|2223.16|2221.66|2223.16|2221.66|2222.34|2220.84|0
1677804300000|2023-03-03 00:45:00|2223.37|2221.87|2223.98|2222.48|2223.99|2222.49|2223.37|2221.87|0
1677804600000|2023-03-03 00:50:00|2223.58|2222.08|2224.39|2222.89|2224.4|2222.9|2223.57|2222.07|0
1677804900000|2023-03-03 00:55:00|2224.4|2222.9|2224.81|2223.31|2225.22|2223.72|2224.39|2222.89|0
1677805200000|2023-03-03 01:00:00|2225.22|2223.72|2224.41|2222.91|2225.23|2223.73|2224.41|2222.91|0
1677805500000|2023-03-03 01:05:00|2224.4|2222.9|2224.82|2223.32|2224.82|2223.32|2224.4|2222.9|0
1677805800000|2023-03-03 01:10:00|2225.23|2223.73|2226.06|2224.56|2227.29|2225.79|2225.23|2223.73|0
1677806100000|2023-03-03 01:15:00|2226.46|2224.96|2226.46|2224.96|2226.47|2224.97|2226.04|2224.54|0
1677806400000|2023-03-03 01:20:00|2226.45|2224.95|2226.13|2224.63|2226.46|2224.96|2225.64|2224.14|0
1677806700000|2023-03-03 01:25:00|2226.12|2224.62|2225.7|2224.2|2226.13|2224.63|2225.28|2223.78|0
1677807000000|2023-03-03 01:30:00|2225.69|2224.19|2224.45|2222.95|2226.1|2224.6|2224.45|2222.95|0
1677807300000|2023-03-03 01:35:00|2224.46|2222.96|2224.45|2222.95|2224.46|2222.96|2224.04|2222.54|0
1677807600000|2023-03-03 01:40:00|2224.86|2223.36|2225.2|2223.7|2225.2|2223.7|2224.37|2222.87|0
1677807900000|2023-03-03 01:45:00|2225.19|2223.69|2223.17|2221.67|2225.2|2223.7|2223.16|2221.66|0
1677808200000|2023-03-03 01:50:00|2223.16|2221.66|2223.57|2222.07|2223.58|2222.08|2222.76|2221.26|0
1677808500000|2023-03-03 01:55:00|2223.17|2221.67|2223.17|2221.67|2223.98|2222.48|2223.16|2221.66|0
1677808800000|2023-03-03 02:00:00|2223.16|2221.66|2223.57|2222.07|2223.99|2222.49|2223.16|2221.66|0
1677809100000|2023-03-03 02:05:00|2223.58|2222.08|2223.99|2222.49|2223.99|2222.49|2223.57|2222.07|0
1677809400000|2023-03-03 02:10:00|2223.98|2222.48|2223.16|2221.66|2223.99|2222.49|2223.16|2221.66|0
1677809700000|2023-03-03 02:15:00|2223.15|2221.65|2224.2|2222.7|2224.4|2222.9|2223.15|2221.65|0
1677810000000|2023-03-03 02:20:00|2224.19|2222.69|2223.17|2221.67|2224.19|2222.69|2223.16|2221.66|0
1677810300000|2023-03-03 02:25:00|2223.58|2222.08|2223.58|2222.08|2223.58|2222.08|2223.16|2221.66|0
1677810600000|2023-03-03 02:30:00|2223.57|2222.07|2223.58|2222.08|2223.59|2222.09|2223.17|2221.67|0
1677810900000|2023-03-03 02:35:00|2223.59|2222.09|2223.57|2222.07|2223.59|2222.09|2223.17|2221.67|0
1677811200000|2023-03-03 02:40:00|2223.58|2222.08|2222.75|2221.25|2223.58|2222.08|2222.75|2221.25|0
1677811500000|2023-03-03 02:45:00|2222.76|2221.26|2222.76|2221.26|2223.16|2221.66|2222.75|2221.25|0
1677811800000|2023-03-03 02:50:00|2222.77|2221.27|2222.77|2221.27|2222.77|2221.27|2222.76|2221.26|0
1677812100000|2023-03-03 02:55:00|2222.76|2221.26|2222.76|2221.26|2223.17|2221.67|2222.76|2221.26|0
1677812400000|2023-03-03 03:00:00|2222.75|2221.25|2222.35|2220.85|2222.75|2221.25|2222.35|2220.85|0
1677812700000|2023-03-03 03:05:00|2222.36|2220.86|2222.35|2220.85|2222.36|2220.86|2222.35|2220.85|0
1677813000000|2023-03-03 03:10:00|2222.36|2220.86|2223.58|2222.08|2223.59|2222.09|2222.35|2220.85|0
1677813300000|2023-03-03 03:15:00|2223.59|2222.09|2224|2222.5|2224|2222.5|2223.58|2222.08|0
1677813600000|2023-03-03 03:20:00|2224.41|2222.91|2224.41|2222.91|2224.41|2222.91|2224.41|2222.91|0
1677813900000|2023-03-03 03:25:00|2224.4|2222.9|2224.41|2222.91|2224.41|2222.91|2224.4|2222.9|0
1677814200000|2023-03-03 03:30:00|2224.01|2222.51|2224|2222.5|2224.01|2222.51|2223.59|2222.09|0
1677814500000|2023-03-03 03:35:00|2223.99|2222.49|2224.4|2222.9|2224.4|2222.9|2223.59|2222.09|0
1677814800000|2023-03-03 03:40:00|2224.41|2222.91|2224.41|2222.91|2224.82|2223.32|2224.4|2222.9|0
1677815100000|2023-03-03 03:45:00|2224.42|2222.92|2224.41|2222.91|2224.82|2223.32|2224.4|2222.9|0
1677815400000|2023-03-03 03:50:00|2224|2222.5|2224|2222.5|2224|2222.5|2223.99|2222.49|0
1677815700000|2023-03-03 03:55:00|2223.99|2222.49|2223.99|2222.49|2224|2222.5|2223.99|2222.49|0
1677816000000|2023-03-03 04:00:00|2224|2222.5|2224|2222.5|2224.41|2222.91|2224|2222.5|0
1677816300000|2023-03-03 04:05:00|2224.3|2222.8|2224.3|2222.8|2224.3|2222.8|2224.3|2222.8|0
1677816600000|2023-03-03 04:10:00|2224.31|2222.81|2224.3|2222.8|2224.71|2223.21|2224.3|2222.8|0
1677816900000|2023-03-03 04:15:00|2224.31|2222.81|2223.89|2222.39|2224.31|2222.81|2223.89|2222.39|0
1677817200000|2023-03-03 04:20:00|2224.09|2222.59|2224.31|2222.81|2224.31|2222.81|2223.9|2222.4|0
1677817500000|2023-03-03 04:25:00|2224.3|2222.8|2224.3|2222.8|2224.31|2222.81|2224.3|2222.8|0
1677817800000|2023-03-03 04:30:00|2224.29|2222.79|2223.48|2221.98|2224.29|2222.79|2223.48|2221.98|0
1677818100000|2023-03-03 04:35:00|2223.89|2222.39|2223.47|2221.97|2223.89|2222.39|2223.47|2221.97|0
1677818400000|2023-03-03 04:40:00|2223.48|2221.98|2223.89|2222.39|2224.3|2222.8|2223.47|2221.97|0
1677818700000|2023-03-03 04:45:00|2224.3|2222.8|2224.71|2223.21|2224.71|2223.21|2224.3|2222.8|0
1677819000000|2023-03-03 04:50:00|2224.3|2222.8|2224.3|2222.8|2224.71|2223.21|2224.3|2222.8|0
1677819300000|2023-03-03 04:55:00|2224.31|2222.81|2224.71|2223.21|2224.71|2223.21|2224.3|2222.8|0
1677819600000|2023-03-03 05:00:00|2225.11|2223.61|2225.12|2223.62|2225.13|2223.63|2224.71|2223.21|0
1677819900000|2023-03-03 05:05:00|2225.13|2223.63|2225.12|2223.62|2225.13|2223.63|2225.12|2223.62|0
1677820200000|2023-03-03 05:10:00|2225.13|2223.63|2225.13|2223.63|2225.13|2223.63|2225.12|2223.62|0
1677820500000|2023-03-03 05:15:00|2225.14|2223.64|2225.04|2223.54|2225.54|2224.04|2225.04|2223.54|0
1677820800000|2023-03-03 05:20:00|2225.05|2223.55|2225.04|2223.54|2225.46|2223.96|2225.04|2223.54|0
1677821100000|2023-03-03 05:25:00|2225.03|2223.53|2225.45|2223.95|2225.45|2223.95|2225.03|2223.53|0
1677821400000|2023-03-03 05:30:00|2225.25|2223.75|2225.03|2223.53|2225.45|2223.95|2225.03|2223.53|0
1677821700000|2023-03-03 05:35:00|2224.63|2223.13|2225.42|2223.92|2225.42|2223.92|2224.63|2223.13|0
1677822300000|2023-03-03 05:45:00|2225.43|2223.93|2225.83|2224.33|2225.83|2224.33|2225.43|2223.93|0
1677822600000|2023-03-03 05:50:00|2225.43|2223.93|2225.42|2223.92|2225.83|2224.33|2225.42|2223.92|0
1677822900000|2023-03-03 05:55:00|2225.01|2223.51|2225.38|2223.88|2225.85|2224.35|2225.01|2223.51|0
1677823200000|2023-03-03 06:00:00|2225.37|2223.87|2225.79|2224.29|2225.79|2224.29|2224.94|2223.44|0
1677823500000|2023-03-03 06:05:00|2225.75|2224.25|2224.94|2223.44|2225.76|2224.26|2224.94|2223.44|0
1677823800000|2023-03-03 06:10:00|2224.93|2223.43|2224.56|2223.06|2224.96|2223.46|2224.53|2223.03|0
1677824100000|2023-03-03 06:15:00|2224.76|2223.26|2224.53|2223.03|2224.96|2223.46|2224.53|2223.03|0
1677824400000|2023-03-03 06:20:00|2224.54|2223.04|2224.96|2223.46|2224.96|2223.46|2224.54|2223.04|0
1677824700000|2023-03-03 06:25:00|2224.95|2223.45|2224.96|2223.46|2224.96|2223.46|2224.95|2223.45|0
1677825000000|2023-03-03 06:30:00|2224.76|2223.26|2225.36|2223.86|2225.36|2223.86|2224.55|2223.05|0
1677825300000|2023-03-03 06:35:00|2225.15|2223.65|2225.36|2223.86|2225.36|2223.86|2224.95|2223.45|0
1677825600000|2023-03-03 06:40:00|2224.96|2223.46|2225.38|2223.88|2225.39|2223.89|2224.95|2223.45|0
1677825900000|2023-03-03 06:45:00|2224.98|2223.48|2224.16|2222.66|2225.39|2223.89|2224.16|2222.66|0
1677826200000|2023-03-03 06:50:00|2224.37|2222.87|2224.57|2223.07|2224.57|2223.07|2224.16|2222.66|0
1677826500000|2023-03-03 06:55:00|2224.58|2223.08|2224.99|2223.49|2225|2223.5|2224.57|2223.07|0
1677826800000|2023-03-03 07:00:00|2224.58|2223.08|2222.68|2221.18|2224.58|2223.08|2222.27|2220.77|0
1677827100000|2023-03-03 07:05:00|2222.67|2221.17|2221.42|2219.92|2222.67|2221.17|2221.42|2219.92|0
1677827400000|2023-03-03 07:10:00|2221.43|2219.93|2221.43|2219.93|2222.25|2220.75|2221.43|2219.93|0
1677827700000|2023-03-03 07:15:00|2221.63|2220.13|2222.26|2220.76|2222.26|2220.76|2221.42|2219.92|0
1677828000000|2023-03-03 07:20:00|2222.67|2221.17|2222.6|2221.1|2223.42|2221.92|2222.26|2220.76|0
1677828300000|2023-03-03 07:25:00|2223|2221.5|2223.86|2222.36|2223.86|2222.36|2223|2221.5|0
1677828600000|2023-03-03 07:30:00|2223.85|2222.35|2224.9|2223.5|2224.9|2223.5|2223.39|2221.89|16
1677828900000|2023-03-03 07:35:00|2224.77|2223.37|2225.4|2224|2225.65|2224.25|2223.52|2222.12|71
1677829200000|2023-03-03 07:40:00|2225.52|2224.12|2223.77|2222.37|2226.9|2225.5|2223.77|2222.37|60
1677829500000|2023-03-03 07:45:00|2223.9|2222.5|2224.15|2222.75|2224.4|2223|2223.65|2222.25|25
1677829800000|2023-03-03 07:50:00|2224.02|2222.62|2224.77|2223.37|2225.4|2224|2224.02|2222.62|68
1677830100000|2023-03-03 07:55:00|2225.32|2223.82|2224.08|2222.58|2225.32|2223.82|2224.08|2222.58|0
1677830400000|2023-03-03 08:00:00|2224.48|2222.98|2233.32|2232.82|2234.7|2234.2|2223.82|2222.98|5605
1677830700000|2023-03-03 08:05:00|2233.2|2232.7|2229.57|2229.07|2233.2|2232.7|2227.7|2227.2|2812
1677831000000|2023-03-03 08:10:00|2229.45|2228.95|2228.7|2228.2|2229.82|2229.32|2227.2|2226.7|1712
1677831300000|2023-03-03 08:15:00|2228.45|2227.95|2231.45|2230.95|2232.2|2231.7|2228.2|2227.7|2025
1677831600000|2023-03-03 08:20:00|2231.7|2231.2|2232.7|2232.2|2233.45|2232.95|2230.7|2230.2|1316
1677831900000|2023-03-03 08:25:00|2232.95|2232.45|2231.45|2230.95|2233.2|2232.7|2231.45|2230.95|1010
1677832200000|2023-03-03 08:30:00|2231.2|2230.7|2233.2|2232.7|2233.7|2233.2|2229.7|2229.2|1224
1677832500000|2023-03-03 08:35:00|2232.95|2232.45|2231.82|2231.32|2233.7|2233.2|2230.95|2230.45|1112
1677832800000|2023-03-03 08:40:00|2231.8|2231.3|2233.18|2232.68|2233.3|2232.8|2231.43|2230.93|837
1677833100000|2023-03-03 08:45:00|2233.05|2232.55|2232.18|2231.68|2233.68|2233.18|2232.18|2231.68|702
1677833400000|2023-03-03 08:50:00|2232.05|2231.55|2233.68|2233.18|2233.68|2233.18|2231.68|2231.18|710
1677833700000|2023-03-03 08:55:00|2233.93|2233.43|2233.68|2233.18|2234.93|2234.43|2233.43|2232.93|537
1677834000000|2023-03-03 09:00:00|2233.43|2232.93|2234.18|2233.68|2234.93|2234.43|2233.18|2232.68|773
1677834300000|2023-03-03 09:05:00|2234.43|2233.93|2233.43|2232.93|2234.43|2233.93|2232.93|2232.43|793
1677834600000|2023-03-03 09:10:00|2233.68|2233.18|2235.93|2235.43|2235.93|2235.43|2233.43|2232.93|900
1677834900000|2023-03-03 09:15:00|2236.05|2235.55|2235.55|2235.05|2236.43|2235.93|2234.68|2234.18|896
1677835200000|2023-03-03 09:20:00|2235.68|2235.18|2235.93|2235.43|2236.18|2235.68|2234.93|2234.43|762
1677835500000|2023-03-03 09:25:00|2235.68|2235.18|2237.18|2236.68|2237.18|2236.68|2235.68|2235.18|843
1677835800000|2023-03-03 09:30:00|2237.3|2236.8|2237.18|2236.68|2238.68|2238.18|2236.93|2236.43|1235
1677836100000|2023-03-03 09:35:00|2237.05|2236.55|2236.68|2236.18|2238.93|2238.43|2236.43|2235.93|801
1677836400000|2023-03-03 09:40:00|2236.55|2236.05|2237.43|2236.93|2237.43|2236.93|2236.18|2235.68|744
1677836700000|2023-03-03 09:45:00|2237.68|2237.18|2237.68|2237.18|2238.93|2238.43|2237.43|2236.93|638
1677837000000|2023-03-03 09:50:00|2237.93|2237.43|2238.93|2238.43|2239.68|2239.18|2237.68|2237.18|849
1677837300000|2023-03-03 09:55:00|2239.05|2238.55|2239.43|2238.93|2240.43|2239.93|2238.93|2238.43|700
1677837600000|2023-03-03 10:00:00|2239.68|2239.18|2240.68|2240.18|2240.68|2240.18|2239.43|2238.93|549
1677837900000|2023-03-03 10:05:00|2240.43|2239.93|2239.8|2239.3|2240.55|2240.05|2239.18|2238.68|740
1677838200000|2023-03-03 10:10:00|2239.68|2239.18|2240.43|2239.93|2240.93|2240.43|2239.68|2239.18|786
1677838500000|2023-03-03 10:15:00|2240.18|2239.68|2240.93|2240.43|2241.18|2240.68|2239.68|2239.18|649
1677838800000|2023-03-03 10:20:00|2241.18|2240.68|2241.43|2240.93|2241.68|2241.18|2240.3|2239.8|646
1677839100000|2023-03-03 10:25:00|2241.3|2240.8|2241.18|2240.68|2241.43|2240.93|2240.18|2239.68|585
1677839400000|2023-03-03 10:30:00|2241.05|2240.55|2241.18|2240.68|2241.68|2241.18|2240.68|2240.18|663
1677839700000|2023-03-03 10:35:00|2241.43|2240.93|2239.93|2239.43|2241.43|2240.93|2239.93|2239.43|526
1677840000000|2023-03-03 10:40:00|2240.18|2239.68|2241.05|2240.55|2241.18|2240.68|2239.68|2239.18|644
1677840300000|2023-03-03 10:45:00|2240.93|2240.43|2240.68|2240.18|2241.3|2240.8|2240.43|2239.93|338
1677840600000|2023-03-03 10:50:00|2240.43|2239.93|2240.68|2240.18|2241.43|2240.93|2239.68|2239.18|736
1677840900000|2023-03-03 10:55:00|2240.93|2240.43|2241.43|2240.93|2241.93|2241.43|2240.93|2240.43|1079
1677841200000|2023-03-03 11:00:00|2241.55|2241.05|2240.68|2240.18|2241.68|2241.18|2240.43|2239.93|618
1677841500000|2023-03-03 11:05:00|2240.93|2240.43|2241.68|2241.18|2241.68|2241.18|2240.68|2240.18|593
1677841800000|2023-03-03 11:10:00|2241.93|2241.43|2242.18|2241.68|2242.43|2241.93|2241.43|2240.93|770
1677842100000|2023-03-03 11:15:00|2242.43|2241.93|2242.43|2241.93|2242.68|2242.18|2241.68|2241.18|442
1677842400000|2023-03-03 11:20:00|2242.68|2242.18|2242.43|2241.93|2242.93|2242.43|2242.43|2241.93|581
1677842700000|2023-03-03 11:25:00|2242.55|2242.05|2242.68|2242.18|2242.93|2242.43|2242.43|2241.93|474
1677843000000|2023-03-03 11:30:00|2242.43|2241.93|2242.93|2242.43|2242.93|2242.43|2242.43|2241.93|399
1677843300000|2023-03-03 11:35:00|2243.18|2242.68|2242.68|2242.18|2243.43|2242.93|2242.43|2241.93|609
1677843600000|2023-03-03 11:40:00|2242.8|2242.3|2243.18|2242.68|2243.18|2242.68|2242.68|2242.18|300
1677843900000|2023-03-03 11:45:00|2242.93|2242.43|2243.18|2242.68|2243.18|2242.68|2242.18|2241.68|430
1677844200000|2023-03-03 11:50:00|2242.93|2242.43|2243.18|2242.68|2243.43|2242.93|2242.68|2242.18|543
1677844500000|2023-03-03 11:55:00|2243.43|2242.93|2243.68|2243.18|2243.93|2243.43|2243.18|2242.68|366
1677844800000|2023-03-03 12:00:00|2243.55|2243.05|2243.93|2243.43|2244.18|2243.68|2243.43|2242.93|714
1677845100000|2023-03-03 12:05:00|2243.68|2243.18|2243.93|2243.43|2244.43|2243.93|2243.43|2242.93|428
1677845400000|2023-03-03 12:10:00|2243.68|2243.18|2243.93|2243.43|2243.93|2243.43|2243.43|2242.93|321
1677845700000|2023-03-03 12:15:00|2243.68|2243.18|2242.43|2241.93|2243.68|2243.18|2242.18|2241.68|753
1677846000000|2023-03-03 12:20:00|2242.55|2242.05|2242.93|2242.43|2242.93|2242.43|2242.43|2241.93|418
1677846300000|2023-03-03 12:25:00|2243.18|2242.68|2243.18|2242.68|2243.93|2243.43|2243.18|2242.68|504
1677846600000|2023-03-03 12:30:00|2243.43|2242.93|2242.93|2242.43|2243.43|2242.93|2242.93|2242.43|217
1677846900000|2023-03-03 12:35:00|2242.68|2242.18|2242.43|2241.93|2243.05|2242.55|2242.43|2241.93|405
1677847200000|2023-03-03 12:40:00|2242.67|2242.17|2241.92|2241.42|2242.92|2242.42|2241.67|2241.17|585
1677847500000|2023-03-03 12:45:00|2242.04|2241.54|2241.92|2241.42|2242.54|2242.04|2241.67|2241.17|371
1677847800000|2023-03-03 12:50:00|2242.17|2241.67|2241.92|2241.42|2242.42|2241.92|2241.67|2241.17|620
1677848100000|2023-03-03 12:55:00|2241.67|2241.17|2241.42|2240.92|2241.92|2241.42|2241.42|2240.92|428
1677848400000|2023-03-03 13:00:00|2241.67|2241.17|2242.92|2242.42|2243.04|2242.54|2241.67|2241.17|399
1677848700000|2023-03-03 13:05:00|2242.67|2242.17|2243.04|2242.54|2243.17|2242.67|2242.54|2242.04|382
1677849000000|2023-03-03 13:10:00|2243.17|2242.67|2242.42|2241.92|2243.42|2242.92|2242.42|2241.92|413
1677849300000|2023-03-03 13:15:00|2242.17|2241.67|2242.42|2241.92|2242.67|2242.17|2242.17|2241.67|412
1677849600000|2023-03-03 13:20:00|2242.54|2242.04|2243.67|2243.17|2243.79|2243.29|2242.42|2241.92|220
1677849900000|2023-03-03 13:25:00|2243.42|2242.92|2242.42|2241.92|2243.67|2243.17|2242.17|2241.67|354
1677850200000|2023-03-03 13:30:00|2242.17|2241.67|2242.67|2242.17|2242.92|2242.42|2241.92|2241.42|429
1677850500000|2023-03-03 13:35:00|2242.42|2241.92|2242.92|2242.42|2243.92|2243.42|2242.42|2241.92|423
1677850800000|2023-03-03 13:40:00|2242.67|2242.17|2241.79|2241.29|2242.67|2242.17|2241.67|2241.17|480
1677851100000|2023-03-03 13:45:00|2241.67|2241.17|2242.42|2241.92|2242.67|2242.17|2241.17|2240.67|360
1677851400000|2023-03-03 13:50:00|2242.54|2242.04|2243.17|2242.67|2243.42|2242.92|2241.92|2241.42|335
1677851700000|2023-03-03 13:55:00|2242.92|2242.42|2245.42|2244.92|2245.67|2245.17|2242.92|2242.42|685
1677852000000|2023-03-03 14:00:00|2245.67|2245.17|2248.92|2248.42|2249.42|2248.92|2245.42|2244.92|1274
1677852300000|2023-03-03 14:05:00|2249.17|2248.67|2249.42|2248.92|2250.17|2249.67|2247.67|2247.17|1024
1677852600000|2023-03-03 14:10:00|2249.67|2249.17|2251.17|2250.67|2251.42|2250.92|2249.17|2248.67|793
1677852900000|2023-03-03 14:15:00|2250.92|2250.42|2250.67|2250.17|2251.42|2250.92|2250.67|2250.17|758
1677853200000|2023-03-03 14:20:00|2250.92|2250.42|2250.17|2249.67|2251.42|2250.92|2250.17|2249.67|856
1677853500000|2023-03-03 14:25:00|2249.92|2249.42|2251.42|2250.92|2251.42|2250.92|2249.92|2249.42|561
1677853800000|2023-03-03 14:30:00|2251.67|2251.17|2249.92|2249.42|2251.67|2251.17|2249.17|2248.67|1137
1677854100000|2023-03-03 14:35:00|2249.67|2249.17|2248.92|2248.42|2250.67|2250.17|2248.67|2248.17|781
1677854400000|2023-03-03 14:40:00|2249.04|2248.54|2248.17|2247.67|2249.92|2249.42|2248.04|2247.54|745
1677854700000|2023-03-03 14:45:00|2248.29|2247.79|2248.67|2248.17|2249.92|2249.42|2247.92|2247.42|1059
1677855000000|2023-03-03 14:50:00|2248.92|2248.42|2250.17|2249.67|2250.67|2250.17|2247.42|2246.92|835
1677855300000|2023-03-03 14:55:00|2250.42|2249.92|2249.92|2249.42|2250.92|2250.42|2249.17|2248.67|839
1677855600000|2023-03-03 15:00:00|2250.04|2249.54|2247.92|2247.42|2250.29|2249.79|2245.67|2245.17|1714
1677855900000|2023-03-03 15:05:00|2247.67|2247.17|2247.04|2246.54|2247.67|2247.17|2244.92|2244.42|1053
1677856200000|2023-03-03 15:10:00|2246.9|2246.4|2250.28|2249.78|2250.28|2249.78|2246.15|2245.65|797
1677856500000|2023-03-03 15:15:00|2250.03|2249.53|2249.03|2248.53|2251.28|2250.78|2248.78|2248.28|957
1677856800000|2023-03-03 15:20:00|2249.28|2248.78|2250.4|2249.9|2251.53|2251.03|2248.78|2248.28|872
1677857100000|2023-03-03 15:25:00|2250.28|2249.78|2250.53|2250.03|2251.53|2251.03|2249.78|2249.28|1062
1677857400000|2023-03-03 15:30:00|2250.4|2249.9|2249.78|2249.28|2251.53|2251.03|2249.53|2249.03|1070
1677857700000|2023-03-03 15:35:00|2249.53|2249.03|2250.78|2250.28|2251.03|2250.53|2249.53|2249.03|529
1677858000000|2023-03-03 15:40:00|2250.53|2250.03|2250.53|2250.03|2250.78|2250.28|2249.78|2249.28|676
1677858300000|2023-03-03 15:45:00|2250.65|2250.15|2251.28|2250.78|2251.53|2251.03|2250.28|2249.78|748
1677858600000|2023-03-03 15:50:00|2251.03|2250.53|2249.78|2249.28|2251.03|2250.53|2249.28|2248.78|737
1677858900000|2023-03-03 15:55:00|2249.65|2249.15|2249.53|2249.03|2250.53|2250.03|2249.28|2248.78|531
1677859200000|2023-03-03 16:00:00|2249.78|2249.28|2250.53|2250.03|2251.53|2251.03|2249.78|2249.28|952
1677859500000|2023-03-03 16:05:00|2250.78|2250.28|2251.78|2251.28|2251.78|2251.28|2250.28|2249.78|1360
1677859800000|2023-03-03 16:10:00|2251.53|2251.03|2254.03|2253.53|2254.03|2253.53|2250.28|2249.78|2214
1677860100000|2023-03-03 16:15:00|2253.78|2253.28|2254.03|2253.53|2254.53|2254.03|2253.53|2253.03|1684
1677860400000|2023-03-03 16:20:00|2254.28|2253.78|2255.44|2253.94|2255.44|2254.28|2253.15|2252.65|2292
1677860700000|2023-03-03 16:25:00|2255.43|2253.93|2254.95|2253.45|2255.5|2254|2254.53|2253.03|2125
1677861000000|2023-03-03 16:30:00|2254.94|2253.44|2253.35|2251.95|2255.73|2254.33|2253.35|2251.95|256
1677861300000|2023-03-03 16:35:00|2253.48|2252.08|2253.85|2252.45|2254.73|2253.33|2253.23|2251.83|450
1677861600000|2023-03-03 16:40:00|2253.73|2252.33|2254.23|2252.83|2254.35|2252.95|2253.73|2252.33|6
1677861900000|2023-03-03 16:45:00|2254.35|2252.95|2254.48|2253.08|2255.1|2253.7|2254.35|2252.95|37
1677862200000|2023-03-03 16:50:00|2254.35|2252.95|2255.35|2253.95|2255.98|2254.58|2253.23|2251.83|146
1677862500000|2023-03-03 16:55:00|2255.48|2254.08|2257.65|2256.15|2257.73|2256.33|2255.35|2253.95|48
1677862800000|2023-03-03 17:00:00|2257.64|2256.14|2256.84|2255.34|2258.1|2256.6|2256.83|2255.33|0
1677863100000|2023-03-03 17:05:00|2256.83|2255.33|2257.24|2255.74|2257.25|2255.75|2256.39|2254.89|0
1677863400000|2023-03-03 17:10:00|2257.23|2255.73|2258.12|2256.62|2258.54|2257.04|2257.23|2255.73|0
1677863700000|2023-03-03 17:15:00|2258.11|2256.61|2257.7|2256.2|2258.11|2256.61|2257.28|2255.78|0
1677864000000|2023-03-03 17:20:00|2257.49|2255.99|2257.7|2256.2|2258.11|2256.61|2257.28|2255.78|0
1677864300000|2023-03-03 17:25:00|2257.69|2256.19|2258.12|2256.62|2258.13|2256.63|2257.28|2255.78|0
1677864600000|2023-03-03 17:30:00|2257.71|2256.21|2257.7|2256.2|2258.13|2256.63|2257.29|2255.79|0
1677864900000|2023-03-03 17:35:00|2257.49|2255.99|2257.66|2256.16|2257.71|2256.21|2257.23|2255.73|0
1677865200000|2023-03-03 17:40:00|2257.67|2256.17|2258.05|2256.55|2258.08|2256.58|2257.66|2256.16|0
1677865500000|2023-03-03 17:45:00|2258.06|2256.56|2258.49|2256.99|2258.9|2257.4|2258.05|2256.55|0
1677865800000|2023-03-03 17:50:00|2258.5|2257|2258.92|2257.42|2258.92|2257.42|2258.48|2256.98|0
1677866100000|2023-03-03 17:55:00|2258.93|2257.43|2259.85|2258.35|2260.26|2258.76|2258.93|2257.43|0
1677866400000|2023-03-03 18:00:00|2259.86|2258.36|2259.99|2258.49|2259.99|2258.49|2259.42|2257.92|0
1677866700000|2023-03-03 18:05:00|2259.98|2258.48|2260.78|2259.28|2261.22|2259.72|2259.98|2258.48|0
1677867000000|2023-03-03 18:10:00|2260.79|2259.29|2261.2|2259.7|2261.2|2259.7|2260.37|2258.87|0
1677867300000|2023-03-03 18:15:00|2261.19|2259.69|2259.91|2258.41|2261.23|2259.73|2259.91|2258.41|0
1677867600000|2023-03-03 18:20:00|2259.84|2258.34|2259.76|2258.26|2260.26|2258.76|2259.75|2258.25|0
1677867900000|2023-03-03 18:25:00|2259.77|2258.27|2260.18|2258.68|2261.01|2259.51|2259.76|2258.26|0
1677868200000|2023-03-03 18:30:00|2260.59|2259.09|2258.74|2257.24|2260.6|2259.1|2258.74|2257.24|0
1677868500000|2023-03-03 18:35:00|2259.15|2257.65|2259.16|2257.66|2259.57|2258.07|2258.73|2257.23|0
1677868800000|2023-03-03 18:40:00|2259.56|2258.06|2259.97|2258.47|2259.98|2258.48|2259.15|2257.65|0
1677869100000|2023-03-03 18:45:00|2259.77|2258.27|2259.99|2258.49|2260.4|2258.9|2259.56|2258.06|0
1677869400000|2023-03-03 18:50:00|2259.98|2258.48|2259.96|2258.46|2260.37|2258.87|2259.54|2258.04|0
1677869700000|2023-03-03 18:55:00|2259.95|2258.45|2259.68|2258.18|2260.09|2258.59|2259.53|2258.03|0
1677870000000|2023-03-03 19:00:00|2259.69|2258.19|2259.26|2257.76|2259.69|2258.19|2258.83|2257.33|0
1677870300000|2023-03-03 19:05:00|2258.85|2257.35|2260.12|2258.62|2260.12|2258.62|2258.85|2257.35|0
1677870600000|2023-03-03 19:10:00|2260.11|2258.61|2261.66|2260.16|2261.67|2260.17|2259.71|2258.21|0
1677870900000|2023-03-03 19:15:00|2261.25|2259.75|2260.83|2259.33|2261.26|2259.76|2260.82|2259.32|0
1677871200000|2023-03-03 19:20:00|2260.84|2259.34|2261.67|2260.17|2261.68|2260.18|2260.84|2259.34|0
1677871500000|2023-03-03 19:25:00|2261.26|2259.76|2261.71|2260.21|2262.11|2260.61|2261.26|2259.76|0
1677871800000|2023-03-03 19:30:00|2261.7|2260.2|2262.12|2260.62|2262.54|2261.04|2261.69|2260.19|0
1677872100000|2023-03-03 19:35:00|2261.71|2260.21|2261.62|2260.12|2262.12|2260.62|2261.28|2259.78|0
1677872400000|2023-03-03 19:40:00|2261.63|2260.13|2261.64|2260.14|2262.05|2260.55|2261.62|2260.12|0
1677872700000|2023-03-03 19:45:00|2261.63|2260.13|2261.65|2260.15|2262.06|2260.56|2261.43|2259.93|0
1677873000000|2023-03-03 19:50:00|2261.66|2260.16|2261.64|2260.14|2262.48|2260.98|2261.63|2260.13|0
1677873300000|2023-03-03 19:55:00|2261.63|2260.13|2262.06|2260.56|2262.07|2260.57|2261.63|2260.13|0
1677873600000|2023-03-03 20:00:00|2262.07|2260.57|2262.5|2261|2262.5|2261|2261.64|2260.14|0
1677873900000|2023-03-03 20:05:00|2262.49|2260.99|2263.85|2262.35|2264.25|2262.75|2262.49|2260.99|0
1677874200000|2023-03-03 20:10:00|2263.84|2262.34|2263.4|2261.9|2263.84|2262.34|2262.98|2261.48|0
1677874500000|2023-03-03 20:15:00|2263.3|2261.8|2262.45|2260.95|2263.3|2261.8|2262.44|2260.94|0
1677874800000|2023-03-03 20:20:00|2262.66|2261.16|2262.47|2260.97|2263.29|2261.79|2262.05|2260.55|0
1677875100000|2023-03-03 20:25:00|2262.46|2260.96|2262.88|2261.38|2262.89|2261.39|2261.62|2260.12|0
1677875400000|2023-03-03 20:30:00|2262.47|2260.97|2261.9|2260.4|2262.88|2261.38|2261.9|2260.4|0
1677875700000|2023-03-03 20:35:00|2261.5|2260|2261.94|2260.44|2261.94|2260.44|2261.49|2259.99|0
1677876000000|2023-03-03 20:40:00|2261.93|2260.43|2261.51|2260.01|2261.94|2260.44|2261.08|2259.58|0
1677876300000|2023-03-03 20:45:00|2261.5|2260|2261.9|2260.4|2261.9|2260.4|2261.06|2259.56|0
1677876600000|2023-03-03 20:50:00|2261.89|2260.39|2262.32|2260.82|2262.73|2261.23|2261.46|2259.96|0
1677876900000|2023-03-03 20:55:00|2262.33|2260.83|2263.58|2262.08|2263.59|2262.09|2262.31|2260.81|0
1677877200000|2023-03-03 21:00:00|2263.5|2262|2263.62|2262.12|2263.87|2262.37|2262.37|2260.87|0
1677877500000|2023-03-03 21:05:00|2263.61|2262.11|2263.9|2262.4|2264.28|2262.78|2263.53|2262.03|0
1677877800000|2023-03-03 21:10:00|2263.82|2262.32|2263.98|2262.48|2264.19|2262.69|2263.61|2262.11|0
1677878100000|2023-03-03 21:15:00|2263.9|2262.4|2263.97|2262.47|2264.27|2262.77|2263.69|2262.19|0
1677878400000|2023-03-03 21:20:00|2263.98|2262.48|2263.97|2262.47|2264.06|2262.56|2263.81|2262.31|0
1677878700000|2023-03-03 21:25:00|2263.98|2262.48|2264.31|2262.81|2264.69|2263.19|2263.97|2262.47|0
1677879000000|2023-03-03 21:30:00|2264.39|2262.89|2264.39|2262.89|2264.48|2262.98|2264.31|2262.81|0
1677879300000|2023-03-03 21:35:00|2264.4|2262.9|2264.37|2262.87|2264.6|2263.1|2264.29|2262.79|0
1677879600000|2023-03-03 21:40:00|2264.41|2262.91|2264.29|2262.79|2264.46|2262.96|2264.29|2262.79|0
1677879900000|2023-03-03 21:45:00|2264.37|2262.87|2264.46|2262.96|2264.58|2263.08|2264.37|2262.87|0
1677880200000|2023-03-03 21:50:00|2264.58|2263.08|2264.58|2263.08|2264.67|2263.17|2264.46|2262.96|0
1677880500000|2023-03-03 21:55:00|2264.62|2263.12|2264.46|2262.96|2264.67|2263.17|2264.33|2262.83|0
1677880800000|2023-03-03 22:00:00|2264.35|2262.85|2264.35|2262.85|2264.35|2262.85|2264.35|2262.85|0
1678057200000|2023-03-05 23:00:00|2261.16|2259.66|2261.38|2259.88|2261.54|2260.04|2261.07|2259.57|0
1678057500000|2023-03-05 23:05:00|2261.55|2260.05|2261.46|2259.96|2261.84|2260.34|2261.17|2259.67|0
1678057800000|2023-03-05 23:10:00|2261.47|2259.97|2261.55|2260.05|2261.84|2260.34|2260.54|2259.04|0
1678058100000|2023-03-05 23:15:00|2261.54|2260.04|2261.08|2259.58|2261.67|2260.17|2260.88|2259.38|0
1678058400000|2023-03-05 23:20:00|2261.09|2259.59|2260.5|2259|2261.29|2259.79|2260.5|2259|0
1678058700000|2023-03-05 23:25:00|2260.49|2258.99|2260.62|2259.12|2260.79|2259.29|2260.41|2258.91|0
1678059000000|2023-03-05 23:30:00|2260.63|2259.13|2261.17|2259.67|2261.38|2259.88|2260.5|2259|0
1678059300000|2023-03-05 23:35:00|2261.21|2259.71|2261.29|2259.79|2261.55|2260.05|2261.21|2259.71|0
1678059600000|2023-03-05 23:40:00|2261.3|2259.8|2261.17|2259.67|2261.38|2259.88|2261.04|2259.54|0
1678059900000|2023-03-05 23:45:00|2261.29|2259.79|2261.17|2259.67|2261.29|2259.79|2260.88|2259.38|0
1678060200000|2023-03-05 23:50:00|2261.29|2259.79|2261.67|2260.17|2261.76|2260.26|2260.79|2259.29|0
1678060500000|2023-03-05 23:55:00|2261.55|2260.05|2261.95|2260.45|2262.08|2260.58|2261.38|2259.88|0
1678060800000|2023-03-06 00:00:00|2261.99|2260.49|2262.16|2260.66|2262.25|2260.75|2261.78|2260.28|0
1678061100000|2023-03-06 00:05:00|2262.08|2260.58|2261.87|2260.37|2262.54|2261.04|2261.74|2260.24|0
1678061400000|2023-03-06 00:10:00|2261.86|2260.36|2261.38|2259.88|2262.08|2260.58|2261.38|2259.88|0
1678061700000|2023-03-06 00:15:00|2261.42|2259.92|2260.19|2258.69|2261.42|2259.92|2259.78|2258.28|0
1678062000000|2023-03-06 00:20:00|2259.79|2258.29|2259.4|2257.9|2260.21|2258.71|2259.4|2257.9|0
1678062300000|2023-03-06 00:25:00|2259.41|2257.91|2260.65|2259.15|2260.65|2259.15|2259.4|2257.9|0
1678062600000|2023-03-06 00:30:00|2260.64|2259.14|2260.22|2258.72|2260.65|2259.15|2260.22|2258.72|0
1678062900000|2023-03-06 00:35:00|2260.42|2258.92|2260.63|2259.13|2261.04|2259.54|2260.22|2258.72|0
1678063200000|2023-03-06 00:40:00|2260.65|2259.15|2260.24|2258.74|2260.65|2259.15|2260.23|2258.73|0
1678063500000|2023-03-06 00:45:00|2260.23|2258.73|2260.65|2259.15|2260.65|2259.15|2259.83|2258.33|0
1678063800000|2023-03-06 00:50:00|2260.24|2258.74|2260.64|2259.14|2260.65|2259.15|2260.24|2258.74|0
1678064100000|2023-03-06 00:55:00|2260.65|2259.15|2260.65|2259.15|2260.65|2259.15|2260.22|2258.72|0
1678064400000|2023-03-06 01:00:00|2260.64|2259.14|2260.24|2258.74|2260.65|2259.15|2260.23|2258.73|0
1678064700000|2023-03-06 01:05:00|2259.84|2258.34|2259.43|2257.93|2260.25|2258.75|2259.41|2257.91|0
1678065000000|2023-03-06 01:10:00|2259.42|2257.92|2259.01|2257.51|2259.43|2257.93|2259|2257.5|0
1678065300000|2023-03-06 01:15:00|2257.86|2256.36|2257.86|2256.36|2257.86|2256.36|2257.44|2255.94|0
1678065600000|2023-03-06 01:20:00|2257.45|2255.95|2258.27|2256.77|2258.28|2256.78|2257.44|2255.94|0
1678065900000|2023-03-06 01:25:00|2257.86|2256.36|2258.7|2257.2|2258.7|2257.2|2257.86|2256.36|0
1678066200000|2023-03-06 01:30:00|2259.85|2258.35|2261.09|2259.59|2261.51|2260.01|2259.85|2258.35|0
1678066500000|2023-03-06 01:35:00|2261.08|2259.58|2261.1|2259.6|2261.11|2259.61|2260.27|2258.77|0
1678066800000|2023-03-06 01:40:00|2261.11|2259.61|2261.09|2259.59|2261.52|2260.02|2260.68|2259.18|0
1678067100000|2023-03-06 01:45:00|2260.89|2259.39|2260.69|2259.19|2261.1|2259.6|2260.27|2258.77|0
1678067400000|2023-03-06 01:50:00|2260.68|2259.18|2260.28|2258.78|2261.1|2259.6|2260.28|2258.78|0
1678067700000|2023-03-06 01:55:00|2260.69|2259.19|2260.28|2258.78|2260.7|2259.2|2260.28|2258.78|0
1678068000000|2023-03-06 02:00:00|2259.87|2258.37|2259.86|2258.36|2260.28|2258.78|2259.86|2258.36|0
1678068300000|2023-03-06 02:05:00|2259.87|2258.37|2260.07|2258.57|2260.28|2258.78|2259.85|2258.35|0
1678068600000|2023-03-06 02:10:00|2260.27|2258.77|2260.27|2258.77|2260.28|2258.78|2259.86|2258.36|0
1678068900000|2023-03-06 02:15:00|2260.47|2258.97|2260.69|2259.19|2260.69|2259.19|2260.47|2258.97|0
1678069200000|2023-03-06 02:20:00|2260.68|2259.18|2260.69|2259.19|2260.69|2259.19|2260.27|2258.77|0
1678069500000|2023-03-06 02:25:00|2261.1|2259.6|2260.69|2259.19|2261.1|2259.6|2260.68|2259.18|0
1678069800000|2023-03-06 02:30:00|2261.1|2259.6|2261.1|2259.6|2261.11|2259.61|2260.69|2259.19|0
1678070100000|2023-03-06 02:35:00|2260.69|2259.19|2262.39|2260.89|2262.79|2261.29|2260.69|2259.19|0
1678070400000|2023-03-06 02:40:00|2262.38|2260.88|2265.3|2263.8|2266.14|2264.64|2262.37|2260.87|0
1678070700000|2023-03-06 02:45:00|2265.29|2263.79|2265.71|2264.21|2265.71|2264.21|2264.87|2263.37|0
1678071000000|2023-03-06 02:50:00|2265.7|2264.2|2265.29|2263.79|2265.71|2264.21|2265.28|2263.78|0
1678071300000|2023-03-06 02:55:00|2265.3|2263.8|2264.86|2263.36|2265.71|2264.21|2264.86|2263.36|0
1678071600000|2023-03-06 03:00:00|2263.72|2262.22|2264.13|2262.63|2264.13|2262.63|2263.71|2262.21|0
1678071900000|2023-03-06 03:05:00|2264.14|2262.64|2263.72|2262.22|2264.14|2262.64|2263.72|2262.22|0
1678072200000|2023-03-06 03:10:00|2263.73|2262.23|2263.31|2261.81|2263.93|2262.43|2263.31|2261.81|0
1678072500000|2023-03-06 03:15:00|2264.05|2262.55|2264.46|2262.96|2264.87|2263.37|2264.05|2262.55|0
1678072800000|2023-03-06 03:20:00|2264.47|2262.97|2264.47|2262.97|2264.47|2262.97|2264.05|2262.55|0
1678073100000|2023-03-06 03:25:00|2264.46|2262.96|2264.46|2262.96|2264.47|2262.97|2264.05|2262.55|0
1678073400000|2023-03-06 03:30:00|2264.47|2262.97|2264.05|2262.55|2264.47|2262.97|2264.05|2262.55|0
1678073700000|2023-03-06 03:35:00|2264.06|2262.56|2264.46|2262.96|2264.47|2262.97|2264.05|2262.55|0
1678074000000|2023-03-06 03:40:00|2264.05|2262.55|2264.05|2262.55|2264.47|2262.97|2264.05|2262.55|0
1678074300000|2023-03-06 03:45:00|2264.04|2262.54|2263.64|2262.14|2264.05|2262.55|2263.62|2262.12|0
1678074600000|2023-03-06 03:50:00|2263.65|2262.15|2264.46|2262.96|2264.47|2262.97|2263.64|2262.14|0
1678074900000|2023-03-06 03:55:00|2264.47|2262.97|2264.06|2262.56|2264.47|2262.97|2264.06|2262.56|0
1678075200000|2023-03-06 04:00:00|2263.32|2261.82|2263.31|2261.81|2263.33|2261.83|2263.12|2261.62|0
1678075500000|2023-03-06 04:05:00|2262.91|2261.41|2262.9|2261.4|2262.91|2261.41|2262.9|2261.4|0
1678075800000|2023-03-06 04:10:00|2262.7|2261.2|2262.9|2261.4|2262.91|2261.41|2262.49|2260.99|0
1678076100000|2023-03-06 04:15:00|2263.64|2262.14|2263.64|2262.14|2263.64|2262.14|2263.63|2262.13|0
1678076400000|2023-03-06 04:20:00|2263.63|2262.13|2262.8|2261.3|2263.64|2262.14|2262.39|2260.89|0
1678076700000|2023-03-06 04:25:00|2262.81|2261.31|2262.4|2260.9|2262.81|2261.31|2262.39|2260.89|0
1678077000000|2023-03-06 04:30:00|2262.39|2260.89|2262.18|2260.68|2262.39|2260.89|2261.98|2260.48|0
1678077300000|2023-03-06 04:35:00|2262.38|2260.88|2262.39|2260.89|2262.39|2260.89|2261.97|2260.47|0
1678077600000|2023-03-06 04:40:00|2261.98|2260.48|2261.99|2260.49|2261.99|2260.49|2261.97|2260.47|0
1678077900000|2023-03-06 04:45:00|2261.98|2260.48|2262.41|2260.91|2262.41|2260.91|2261.98|2260.48|0
1678078200000|2023-03-06 04:50:00|2262.42|2260.92|2262.41|2260.91|2262.42|2260.92|2262.41|2260.91|0
1678078500000|2023-03-06 04:55:00|2262.01|2260.51|2262|2260.5|2262.01|2260.51|2261.99|2260.49|0
1678078800000|2023-03-06 05:00:00|2261.99|2260.49|2261.59|2260.09|2262|2260.5|2261.58|2260.08|0
1678079100000|2023-03-06 05:05:00|2261.6|2260.1|2262.01|2260.51|2262.01|2260.51|2261.6|2260.1|0
1678079400000|2023-03-06 05:10:00|2262|2260.5|2262.01|2260.51|2262.01|2260.51|2262|2260.5|0
1678079700000|2023-03-06 05:15:00|2262.02|2260.52|2262.42|2260.92|2262.42|2260.92|2262.01|2260.51|0
1678080000000|2023-03-06 05:20:00|2262.41|2260.91|2262.41|2260.91|2262.41|2260.91|2262|2260.5|0
1678080300000|2023-03-06 05:25:00|2262.21|2260.71|2261.59|2260.09|2262.21|2260.71|2261.59|2260.09|0
1678080600000|2023-03-06 05:30:00|2261.58|2260.08|2261.59|2260.09|2262|2260.5|2261.58|2260.08|0
1678080900000|2023-03-06 05:35:00|2262|2260.5|2261.59|2260.09|2262.01|2260.51|2261.59|2260.09|0
1678081200000|2023-03-06 05:40:00|2262|2260.5|2262.21|2260.71|2262.41|2260.91|2261.58|2260.08|0
1678081500000|2023-03-06 05:45:00|2262.01|2260.51|2262.01|2260.51|2262.42|2260.92|2262|2260.5|0
1678081800000|2023-03-06 05:50:00|2262.41|2260.91|2262.02|2260.52|2262.43|2260.93|2262|2260.5|0
1678082100000|2023-03-06 05:55:00|2262.42|2260.92|2263.24|2261.74|2263.24|2261.74|2262.02|2260.52|0
1678082400000|2023-03-06 06:00:00|2263.25|2261.75|2263.24|2261.74|2263.25|2261.75|2262.83|2261.33|0
1678082700000|2023-03-06 06:05:00|2263.25|2261.75|2262.81|2261.31|2263.25|2261.75|2262.81|2261.31|0
1678083000000|2023-03-06 06:10:00|2263.22|2261.72|2263.22|2261.72|2263.23|2261.73|2262.81|2261.31|0
1678083300000|2023-03-06 06:15:00|2263.01|2261.51|2262.8|2261.3|2263.01|2261.51|2262.39|2260.89|0
1678083600000|2023-03-06 06:20:00|2262.39|2260.89|2261.92|2260.42|2262.6|2261.1|2261.92|2260.42|0
1678083900000|2023-03-06 06:25:00|2261.93|2260.43|2262.33|2260.83|2262.34|2260.84|2261.92|2260.42|0
1678084200000|2023-03-06 06:30:00|2262.13|2260.63|2261.92|2260.42|2262.33|2260.83|2261.91|2260.41|0
1678084500000|2023-03-06 06:35:00|2261.93|2260.43|2261.93|2260.43|2262.34|2260.84|2261.92|2260.42|0
1678084800000|2023-03-06 06:40:00|2262.14|2260.64|2262.34|2260.84|2262.34|2260.84|2262.14|2260.64|0
1678085100000|2023-03-06 06:45:00|2262.35|2260.85|2261.94|2260.44|2262.35|2260.85|2261.93|2260.43|0
1678085400000|2023-03-06 06:50:00|2261.93|2260.43|2261.94|2260.44|2261.94|2260.44|2261.93|2260.43|0
1678085700000|2023-03-06 06:55:00|2261.53|2260.03|2261.92|2260.42|2261.92|2260.42|2261.5|2260|0
1678086000000|2023-03-06 07:00:00|2260.37|2258.87|2258.29|2256.79|2260.78|2259.28|2257.89|2256.39|0
1678086300000|2023-03-06 07:05:00|2258.28|2256.78|2257.45|2255.95|2258.29|2256.79|2257.05|2255.55|0
1678086600000|2023-03-06 07:10:00|2257.46|2255.96|2257.83|2256.33|2258.29|2256.79|2257.41|2255.91|0
1678086900000|2023-03-06 07:15:00|2258.77|2257.27|2259.84|2258.34|2259.85|2258.35|2258.77|2257.27|0
1678087200000|2023-03-06 07:20:00|2259.85|2258.35|2260.65|2259.15|2260.66|2259.16|2259.42|2257.92|0
1678087500000|2023-03-06 07:25:00|2260.64|2259.14|2261.05|2259.55|2261.46|2259.96|2260.64|2259.14|0
1678087800000|2023-03-06 07:30:00|2261.04|2259.54|2260.98|2259.58|2262.73|2261.33|2260.73|2259.33|99
1678088100000|2023-03-06 07:35:00|2261.1|2259.7|2262.35|2260.95|2262.35|2260.95|2261.1|2259.7|35
1678088400000|2023-03-06 07:40:00|2262.48|2261.08|2263.73|2262.33|2263.73|2262.33|2262.48|2261.08|32
1678088700000|2023-03-06 07:45:00|2263.85|2262.45|2263.1|2261.7|2264.48|2263.08|2262.98|2261.58|33
1678089000000|2023-03-06 07:50:00|2262.98|2261.58|2262.1|2260.7|2262.98|2261.58|2261.98|2260.58|15
1678089300000|2023-03-06 07:55:00|2262.02|2260.52|2261.98|2260.48|2262.28|2260.78|2261.35|2259.85|0
1678089600000|2023-03-06 08:00:00|2261.68|2260.18|2262.03|2261.53|2264.53|2264.03|2259.53|2259.03|4573
1678089900000|2023-03-06 08:05:00|2261.78|2261.28|2262.28|2261.78|2263.03|2262.53|2260.28|2259.78|2941
1678090200000|2023-03-06 08:10:00|2262.03|2261.53|2261.28|2260.78|2262.78|2262.28|2261.03|2260.53|2099
1678090500000|2023-03-06 08:15:00|2261.53|2261.03|2261.53|2261.03|2264.28|2263.78|2260.03|2259.53|3604
1678090800000|2023-03-06 08:20:00|2261.28|2260.78|2266.03|2265.53|2266.53|2266.03|2261.28|2260.78|2561
1678091100000|2023-03-06 08:25:00|2265.78|2265.28|2265.53|2265.03|2267.03|2266.53|2265.03|2264.53|2600
1678091400000|2023-03-06 08:30:00|2265.28|2264.78|2265.53|2265.03|2265.78|2265.28|2263.28|2262.78|1840
1678091700000|2023-03-06 08:35:00|2265.78|2265.28|2268.03|2267.53|2269.03|2268.53|2264.78|2264.28|1666
1678092000000|2023-03-06 08:40:00|2267.95|2267.45|2266.45|2265.95|2268.7|2268.2|2266.2|2265.7|1196
1678092300000|2023-03-06 08:45:00|2266.7|2266.2|2267.7|2267.2|2267.7|2267.2|2266.45|2265.95|645
1678092600000|2023-03-06 08:50:00|2267.95|2267.45|2266.45|2265.95|2268.45|2267.95|2266.2|2265.7|1297
1678092900000|2023-03-06 08:55:00|2266.2|2265.7|2265.7|2265.2|2266.7|2266.2|2264.82|2264.32|1196
1678093200000|2023-03-06 09:00:00|2265.95|2265.45|2262.95|2262.45|2266.2|2265.7|2262.7|2262.2|974
1678093500000|2023-03-06 09:05:00|2263.07|2262.57|2261.2|2260.7|2263.2|2262.7|2259.2|2258.7|1093
1678093800000|2023-03-06 09:10:00|2261.32|2260.82|2265.45|2264.95|2265.7|2265.2|2260.95|2260.45|1161
1678094100000|2023-03-06 09:15:00|2265.57|2265.07|2259.95|2259.45|2265.82|2265.32|2259.95|2259.45|1383
1678094400000|2023-03-06 09:20:00|2260.2|2259.7|2261.32|2260.82|2261.95|2261.45|2260.07|2259.57|553
1678094700000|2023-03-06 09:25:00|2261.45|2260.95|2262.07|2261.57|2262.57|2262.07|2261.2|2260.7|565
1678095000000|2023-03-06 09:30:00|2262.2|2261.7|2262.2|2261.7|2263.2|2262.7|2261.2|2260.7|626
1678095300000|2023-03-06 09:35:00|2262.32|2261.82|2260.7|2260.2|2262.95|2262.45|2260.45|2259.95|448
1678095600000|2023-03-06 09:40:00|2260.57|2260.07|2259.95|2259.45|2261.2|2260.7|2259.45|2258.95|688
1678095900000|2023-03-06 09:45:00|2259.82|2259.32|2258.7|2258.2|2260.2|2259.7|2257.2|2256.7|1291
1678096200000|2023-03-06 09:50:00|2258.82|2258.32|2259.07|2258.57|2259.45|2258.95|2258.2|2257.7|556
1678096500000|2023-03-06 09:55:00|2258.95|2258.45|2259.95|2259.45|2260.45|2259.95|2258.95|2258.45|740
1678096800000|2023-03-06 10:00:00|2259.7|2259.2|2260.45|2259.95|2260.7|2260.2|2258.7|2258.2|905
1678097100000|2023-03-06 10:05:00|2260.57|2260.07|2255.7|2255.2|2261.32|2260.82|2255.45|2254.95|1139
1678097400000|2023-03-06 10:10:00|2255.82|2255.32|2259.2|2258.7|2259.32|2258.82|2255.45|2254.95|893
1678097700000|2023-03-06 10:15:00|2258.95|2258.45|2259.2|2258.7|2259.45|2258.95|2258.2|2257.7|638
1678098000000|2023-03-06 10:20:00|2259.45|2258.95|2260.95|2260.45|2261.95|2261.45|2259.32|2258.82|1119
1678098300000|2023-03-06 10:25:00|2260.82|2260.32|2260.57|2260.07|2261.45|2260.95|2259.7|2259.2|584
1678098600000|2023-03-06 10:30:00|2260.45|2259.95|2259.95|2259.45|2260.45|2259.95|2259.45|2258.95|416
1678098900000|2023-03-06 10:35:00|2260.2|2259.7|2259.45|2258.95|2260.45|2259.95|2259.2|2258.7|325
1678099200000|2023-03-06 10:40:00|2259.7|2259.2|2260.7|2260.2|2260.95|2260.45|2259.2|2258.7|577
1678099500000|2023-03-06 10:45:00|2260.57|2260.07|2261.2|2260.7|2261.7|2261.2|2260.2|2259.7|290
1678099800000|2023-03-06 10:50:00|2260.95|2260.45|2260.95|2260.45|2261.7|2261.2|2260.7|2260.2|385
1678100100000|2023-03-06 10:55:00|2261.07|2260.57|2263.2|2262.7|2263.95|2263.45|2260.7|2260.2|1058
1678100400000|2023-03-06 11:00:00|2263.45|2262.95|2263.57|2263.07|2264.2|2263.7|2263.07|2262.57|420
1678100700000|2023-03-06 11:05:00|2263.45|2262.95|2262.7|2262.2|2264.32|2263.82|2262.2|2261.7|452
1678101000000|2023-03-06 11:10:00|2262.45|2261.95|2262.45|2261.95|2262.95|2262.45|2261.95|2261.45|273
1678101300000|2023-03-06 11:15:00|2262.7|2262.2|2262.7|2262.2|2263.7|2263.2|2262.45|2261.95|553
1678101600000|2023-03-06 11:20:00|2262.45|2261.95|2262.45|2261.95|2262.7|2262.2|2261.7|2261.2|248
1678101900000|2023-03-06 11:25:00|2262.32|2261.82|2260.2|2259.7|2262.32|2261.82|2260.2|2259.7|305
1678102200000|2023-03-06 11:30:00|2260.07|2259.57|2260.45|2259.95|2261.2|2260.7|2259.95|2259.45|549
1678102500000|2023-03-06 11:35:00|2260.32|2259.82|2259.7|2259.2|2260.57|2260.07|2259.45|2258.95|343
1678102800000|2023-03-06 11:40:00|2259.82|2259.32|2258.7|2258.2|2260.2|2259.7|2258.7|2258.2|358
1678103100000|2023-03-06 11:45:00|2259.2|2258.7|2255.95|2255.45|2259.2|2258.7|2255.7|2255.2|507
1678103400000|2023-03-06 11:50:00|2256.2|2255.7|2253.7|2253.2|2256.7|2256.2|2253.7|2253.2|743
1678103700000|2023-03-06 11:55:00|2253.57|2253.07|2254.32|2253.82|2255.2|2254.7|2253.2|2252.7|529
1678104000000|2023-03-06 12:00:00|2254.45|2253.95|2256.45|2255.95|2256.95|2256.45|2254.2|2253.7|472
1678104300000|2023-03-06 12:05:00|2256.7|2256.2|2256.45|2255.95|2257.2|2256.7|2255.7|2255.2|623
1678104600000|2023-03-06 12:10:00|2256.57|2256.07|2255.57|2255.07|2257.2|2256.7|2255.57|2255.07|976
1678104900000|2023-03-06 12:15:00|2255.7|2255.2|2256.2|2255.7|2256.2|2255.7|2255.2|2254.7|293
1678105200000|2023-03-06 12:20:00|2255.95|2255.45|2257.2|2256.7|2257.45|2256.95|2255.95|2255.45|405
1678105500000|2023-03-06 12:25:00|2257.45|2256.95|2258.7|2258.2|2258.7|2258.2|2256.95|2256.45|357
1678105800000|2023-03-06 12:30:00|2258.2|2257.7|2258.57|2258.07|2258.95|2258.45|2257.95|2257.45|464
1678106100000|2023-03-06 12:35:00|2258.7|2258.2|2259.2|2258.7|2259.57|2259.07|2258.45|2257.95|296
1678106400000|2023-03-06 12:40:00|2259.24|2258.74|2259.99|2259.49|2260.24|2259.74|2259.24|2258.74|328
1678106700000|2023-03-06 12:45:00|2260.24|2259.74|2259.99|2259.49|2260.24|2259.74|2259.74|2259.24|238
1678107000000|2023-03-06 12:50:00|2260.24|2259.74|2260.24|2259.74|2261.24|2260.74|2259.99|2259.49|571
1678107300000|2023-03-06 12:55:00|2259.99|2259.49|2259.49|2258.99|2260.24|2259.74|2259.49|2258.99|491
1678107600000|2023-03-06 13:00:00|2259.74|2259.24|2259.24|2258.74|2259.74|2259.24|2258.74|2258.24|620
1678107900000|2023-03-06 13:05:00|2258.99|2258.49|2258.99|2258.49|2258.99|2258.49|2258.24|2257.74|741
1678108200000|2023-03-06 13:10:00|2259.24|2258.74|2260.49|2259.99|2260.49|2259.99|2258.99|2258.49|512
1678108500000|2023-03-06 13:15:00|2260.61|2260.11|2260.99|2260.49|2260.99|2260.49|2260.24|2259.74|519
1678108800000|2023-03-06 13:20:00|2260.86|2260.36|2261.99|2261.49|2262.24|2261.74|2260.74|2260.24|694
1678109100000|2023-03-06 13:25:00|2261.74|2261.24|2261.99|2261.49|2261.99|2261.49|2261.24|2260.74|501
1678109400000|2023-03-06 13:30:00|2261.74|2261.24|2262.74|2262.24|2263.24|2262.74|2261.74|2261.24|388
1678109700000|2023-03-06 13:35:00|2262.99|2262.49|2264.99|2264.49|2264.99|2264.49|2262.99|2262.49|757
1678110000000|2023-03-06 13:40:00|2265.11|2264.61|2265.74|2265.24|2265.74|2265.24|2264.49|2263.99|734
1678110300000|2023-03-06 13:45:00|2265.61|2265.11|2265.49|2264.99|2266.24|2265.74|2265.24|2264.74|469
1678110600000|2023-03-06 13:50:00|2265.24|2264.74|2264.99|2264.49|2265.74|2265.24|2264.24|2263.74|589
1678110900000|2023-03-06 13:55:00|2265.11|2264.61|2264.74|2264.24|2265.24|2264.74|2263.99|2263.49|271
1678111200000|2023-03-06 14:00:00|2264.49|2263.99|2264.49|2263.99|2264.99|2264.49|2263.49|2262.99|394
1678111500000|2023-03-06 14:05:00|2264.36|2263.86|2263.49|2262.99|2264.49|2263.99|2262.74|2262.24|491
1678111800000|2023-03-06 14:10:00|2263.24|2262.74|2261.99|2261.49|2263.24|2262.74|2261.74|2261.24|392
1678112100000|2023-03-06 14:15:00|2262.24|2261.74|2261.74|2261.24|2262.24|2261.74|2261.24|2260.74|329
1678112400000|2023-03-06 14:20:00|2261.49|2260.99|2262.49|2261.99|2262.49|2261.99|2261.24|2260.74|435
1678112700000|2023-03-06 14:25:00|2262.24|2261.74|2262.74|2262.24|2262.99|2262.49|2261.99|2261.49|628
1678113000000|2023-03-06 14:30:00|2263.24|2262.74|2262.99|2262.49|2263.99|2263.49|2260.74|2260.24|1490
1678113300000|2023-03-06 14:35:00|2262.74|2262.24|2263.49|2262.99|2263.99|2263.49|2261.99|2261.49|1116
1678113600000|2023-03-06 14:40:00|2263.24|2262.74|2263.74|2263.24|2265.74|2265.24|2262.74|2262.24|1259
1678113900000|2023-03-06 14:45:00|2263.99|2263.49|2261.99|2261.49|2264.74|2264.24|2261.99|2261.49|905
1678114200000|2023-03-06 14:50:00|2262.24|2261.74|2262.61|2262.11|2263.24|2262.74|2261.74|2261.24|1080
1678114500000|2023-03-06 14:55:00|2262.74|2262.24|2263.24|2262.74|2263.24|2262.74|2261.99|2261.49|601
1678114800000|2023-03-06 15:00:00|2263.11|2262.61|2262.99|2262.49|2263.36|2262.86|2261.49|2260.99|1206
1678115100000|2023-03-06 15:05:00|2263.24|2262.74|2263.74|2263.24|2264.99|2264.49|2261.74|2261.24|1336
1678115400000|2023-03-06 15:10:00|2263.8|2263.3|2264.3|2263.8|2264.55|2264.05|2263.8|2263.3|508
1678115700000|2023-03-06 15:15:00|2264.55|2264.05|2265.05|2264.55|2265.3|2264.8|2263.55|2263.05|731
1678116000000|2023-03-06 15:20:00|2265.3|2264.8|2264.55|2264.05|2265.3|2264.8|2264.05|2263.55|656
1678116300000|2023-03-06 15:25:00|2264.3|2263.8|2265.05|2264.55|2265.3|2264.8|2263.8|2263.3|519
1678116600000|2023-03-06 15:30:00|2265.3|2264.8|2264.55|2264.05|2265.55|2265.05|2264.55|2264.05|701
1678116900000|2023-03-06 15:35:00|2264.67|2264.17|2263.55|2263.05|2264.8|2264.3|2263.3|2262.8|788
1678117200000|2023-03-06 15:40:00|2263.3|2262.8|2263.8|2263.3|2264.05|2263.55|2263.05|2262.55|742
1678117500000|2023-03-06 15:45:00|2263.55|2263.05|2261.8|2261.3|2264.05|2263.55|2261.55|2261.05|753
1678117800000|2023-03-06 15:50:00|2261.55|2261.05|2262.3|2261.8|2262.55|2262.05|2261.3|2260.8|652
1678118100000|2023-03-06 15:55:00|2262.55|2262.05|2261.92|2261.42|2262.8|2262.3|2261.55|2261.05|648
1678118400000|2023-03-06 16:00:00|2261.8|2261.3|2263.55|2263.05|2263.8|2263.3|2261.8|2261.3|858
1678118700000|2023-03-06 16:05:00|2263.67|2263.17|2263.05|2262.55|2264.3|2263.8|2262.8|2262.3|606
1678119000000|2023-03-06 16:10:00|2262.8|2262.3|2262.8|2262.3|2263.05|2262.55|2262.3|2261.8|883
1678119300000|2023-03-06 16:15:00|2262.55|2262.05|2263.05|2262.55|2263.17|2262.67|2261.8|2261.3|1089
1678119600000|2023-03-06 16:20:00|2262.92|2262.42|2262.68|2261.18|2263.3|2262.8|2261.8|2261.18|1954
1678119900000|2023-03-06 16:25:00|2262.55|2261.05|2262.52|2261.02|2263.37|2261.87|2261.69|2260.19|1204
1678120200000|2023-03-06 16:30:00|2262.51|2261.01|2262.74|2261.34|2263.12|2261.72|2262.24|2260.84|201
1678120500000|2023-03-06 16:35:00|2262.87|2261.47|2263.49|2262.09|2263.49|2262.09|2262.87|2261.47|47
1678120800000|2023-03-06 16:40:00|2263.62|2262.22|2262.62|2261.22|2263.62|2262.22|2262.49|2261.09|18
1678121100000|2023-03-06 16:45:00|2262.87|2261.47|2262.49|2261.09|2262.99|2261.59|2262.37|2260.97|27
1678121400000|2023-03-06 16:50:00|2262.37|2260.97|2262.99|2261.59|2262.99|2261.59|2262.37|2260.97|34
1678121700000|2023-03-06 16:55:00|2263.12|2261.72|2263.79|2262.29|2264.12|2262.72|2263.12|2261.72|11
1678122000000|2023-03-06 17:00:00|2263.78|2262.28|2263.79|2262.29|2264.21|2262.71|2263.37|2261.87|0
1678122300000|2023-03-06 17:05:00|2263.8|2262.3|2263.81|2262.31|2263.81|2262.31|2263.37|2261.87|0
1678122600000|2023-03-06 17:10:00|2264.21|2262.71|2264.66|2263.16|2264.66|2263.16|2263.81|2262.31|0
1678122900000|2023-03-06 17:15:00|2264.65|2263.15|2265.5|2264|2265.51|2264.01|2264.23|2262.73|0
1678123200000|2023-03-06 17:20:00|2265.49|2263.99|2264.63|2263.13|2265.5|2264|2264.63|2263.13|0
1678123500000|2023-03-06 17:25:00|2264.22|2262.72|2264.53|2263.03|2264.63|2263.13|2264.14|2262.64|0
1678123800000|2023-03-06 17:30:00|2264.52|2263.02|2264.09|2262.59|2264.53|2263.03|2264.09|2262.59|0
1678124100000|2023-03-06 17:35:00|2264.08|2262.58|2263.66|2262.16|2264.09|2262.59|2263.24|2261.74|0
1678124400000|2023-03-06 17:40:00|2263.65|2262.15|2263.24|2261.74|2264.08|2262.58|2263.23|2261.73|0
1678124700000|2023-03-06 17:45:00|2263.23|2261.73|2262.35|2260.85|2263.24|2261.74|2261.93|2260.43|0
1678125000000|2023-03-06 17:50:00|2261.94|2260.44|2262|2260.5|2262|2260.5|2261.57|2260.07|0
1678125300000|2023-03-06 17:55:00|2261.99|2260.49|2262.39|2260.89|2262.4|2260.9|2261.55|2260.05|0
1678125600000|2023-03-06 18:00:00|2262.38|2260.88|2261.97|2260.47|2262.8|2261.3|2261.96|2260.46|0
1678125900000|2023-03-06 18:05:00|2262.38|2260.88|2261.13|2259.63|2262.4|2260.9|2260.7|2259.2|0
1678126200000|2023-03-06 18:10:00|2261.53|2260.03|2261.54|2260.04|2261.95|2260.45|2261.11|2259.61|0
1678126500000|2023-03-06 18:15:00|2261.55|2260.05|2261.97|2260.47|2261.97|2260.47|2261.12|2259.62|0
1678126800000|2023-03-06 18:20:00|2261.96|2260.46|2261.96|2260.46|2262.39|2260.89|2261.54|2260.04|0
1678127100000|2023-03-06 18:25:00|2261.95|2260.45|2261.55|2260.05|2262.38|2260.88|2261.11|2259.61|0
1678127400000|2023-03-06 18:30:00|2261.54|2260.04|2261.53|2260.03|2261.96|2260.46|2261.53|2260.03|0
1678127700000|2023-03-06 18:35:00|2261.54|2260.04|2260.24|2258.74|2261.54|2260.04|2260.24|2258.74|0
1678128000000|2023-03-06 18:40:00|2260.25|2258.75|2260.64|2259.14|2261.06|2259.56|2259.83|2258.33|0
1678128300000|2023-03-06 18:45:00|2260.23|2258.73|2260.2|2258.7|2260.23|2258.73|2259.78|2258.28|0
1678128600000|2023-03-06 18:50:00|2259.79|2258.29|2260.21|2258.71|2260.22|2258.72|2259.79|2258.29|0
1678128900000|2023-03-06 18:55:00|2260.2|2258.7|2259.33|2257.83|2260.2|2258.7|2258.95|2257.45|0
1678129200000|2023-03-06 19:00:00|2259.32|2257.82|2260.18|2258.68|2260.18|2258.68|2259.32|2257.82|0
1678129500000|2023-03-06 19:05:00|2260.19|2258.69|2260.6|2259.1|2260.6|2259.1|2259.76|2258.26|0
1678129800000|2023-03-06 19:10:00|2260.59|2259.09|2260.62|2259.12|2261.03|2259.53|2260.18|2258.68|0
1678130100000|2023-03-06 19:15:00|2260.61|2259.11|2259.75|2258.25|2260.62|2259.12|2259.74|2258.24|0
1678130400000|2023-03-06 19:20:00|2259.74|2258.24|2259.75|2258.25|2260.17|2258.67|2259.73|2258.23|0
1678130700000|2023-03-06 19:25:00|2259.76|2258.26|2260.57|2259.07|2260.57|2259.07|2259.31|2257.81|0
1678131000000|2023-03-06 19:30:00|2260.37|2258.87|2260.16|2258.66|2261.01|2259.51|2260.15|2258.65|0
1678131300000|2023-03-06 19:35:00|2260.15|2258.65|2260.57|2259.07|2260.57|2259.07|2260.14|2258.64|0
1678131600000|2023-03-06 19:40:00|2260.56|2259.06|2261.01|2259.51|2261.01|2259.51|2260.36|2258.86|0
1678131900000|2023-03-06 19:45:00|2261|2259.5|2259.73|2258.23|2261|2259.5|2259.32|2257.82|0
1678132200000|2023-03-06 19:50:00|2259.74|2258.24|2260.15|2258.65|2260.15|2258.65|2259.31|2257.81|0
1678132500000|2023-03-06 19:55:00|2260.14|2258.64|2258.92|2257.42|2260.17|2258.67|2258.9|2257.4|0
1678132800000|2023-03-06 20:00:00|2259.32|2257.82|2258.88|2257.38|2259.33|2257.83|2258.88|2257.38|0
1678133100000|2023-03-06 20:05:00|2258.87|2257.37|2259.27|2257.77|2259.27|2257.77|2258.39|2256.89|0
1678133400000|2023-03-06 20:10:00|2259.26|2257.76|2258.41|2256.91|2259.28|2257.78|2257.99|2256.49|0
1678133700000|2023-03-06 20:15:00|2258.4|2256.9|2258.8|2257.3|2258.81|2257.31|2257.97|2256.47|0
1678134000000|2023-03-06 20:20:00|2258.39|2256.89|2257.96|2256.46|2258.82|2257.32|2257.95|2256.45|0
1678134300000|2023-03-06 20:25:00|2257.97|2256.47|2257.95|2256.45|2258.38|2256.88|2257.95|2256.45|0
1678134600000|2023-03-06 20:30:00|2257.96|2256.46|2258.04|2256.54|2258.46|2256.96|2257.54|2256.04|0
1678134900000|2023-03-06 20:35:00|2258.03|2256.53|2258.46|2256.96|2258.47|2256.97|2257.62|2256.12|0
1678135200000|2023-03-06 20:40:00|2258.45|2256.95|2258.9|2257.4|2258.9|2257.4|2258.04|2256.54|0
1678135500000|2023-03-06 20:45:00|2258.89|2257.39|2258.91|2257.41|2258.92|2257.42|2258.48|2256.98|0
1678135800000|2023-03-06 20:50:00|2258.92|2257.42|2258.49|2256.99|2259.33|2257.83|2258.48|2256.98|0
1678136100000|2023-03-06 20:55:00|2258.9|2257.4|2259.3|2257.8|2259.32|2257.82|2258.48|2256.98|0
1678136400000|2023-03-06 21:00:00|2259.02|2257.52|2259.23|2257.73|2259.6|2258.1|2258.93|2257.43|0
1678136700000|2023-03-06 21:05:00|2259.31|2257.81|2259.5|2258|2259.5|2258|2259|2257.5|0
1678137000000|2023-03-06 21:10:00|2259.37|2257.87|2259.5|2258|2259.58|2258.08|2259.21|2257.71|0
1678137300000|2023-03-06 21:15:00|2259.58|2258.08|2259.75|2258.25|2259.75|2258.25|2259.5|2258|0
1678137600000|2023-03-06 21:20:00|2259.76|2258.26|2259.75|2258.25|2259.96|2258.46|2259.75|2258.25|0
1678137900000|2023-03-06 21:25:00|2259.76|2258.26|2259.96|2258.46|2260.05|2258.55|2259.76|2258.26|0
1678138200000|2023-03-06 21:30:00|2259.88|2258.38|2259.96|2258.46|2260.05|2258.55|2259.88|2258.38|0
1678138500000|2023-03-06 21:35:00|2259.88|2258.38|2259.88|2258.38|2259.88|2258.38|2259.75|2258.25|0
1678138800000|2023-03-06 21:40:00|2259.79|2258.29|2259.75|2258.25|2259.92|2258.42|2259.75|2258.25|0
1678139100000|2023-03-06 21:45:00|2259.76|2258.26|2259.75|2258.25|2259.88|2258.38|2259.75|2258.25|0
1678139400000|2023-03-06 21:50:00|2259.76|2258.26|2259.96|2258.46|2260.05|2258.55|2259.76|2258.26|0
1678139700000|2023-03-06 21:55:00|2259.92|2258.42|2259.67|2258.17|2259.92|2258.42|2259.63|2258.13|0
1678140000000|2023-03-06 22:00:00|2259.71|2258.21|2259.58|2258.08|2259.71|2258.21|2259.54|2258.04|0
1678140300000|2023-03-06 22:05:00|2259.59|2258.09|2259.54|2258.04|2259.63|2258.13|2259.46|2257.96|0
1678140600000|2023-03-06 22:10:00|2259.58|2258.08|2259.5|2258|2259.63|2258.13|2259.5|2258|0
1678140900000|2023-03-06 22:15:00|2259.46|2257.96|2259.42|2257.92|2259.58|2258.08|2259.42|2257.92|0
1678141200000|2023-03-06 22:20:00|2259.5|2258|2259.46|2257.96|2259.58|2258.08|2259.46|2257.96|0
1678141500000|2023-03-06 22:25:00|2259.5|2258|2259.5|2258|2259.58|2258.08|2259.5|2258|0
1678141800000|2023-03-06 22:30:00|2259.49|2257.99|2259.57|2258.07|2259.62|2258.12|2259.49|2257.99|0
1678142100000|2023-03-06 22:35:00|2259.49|2257.99|2259.49|2257.99|2259.57|2258.07|2259.49|2257.99|0
1678142400000|2023-03-06 22:40:00|2259.57|2258.07|2259.57|2258.07|2259.57|2258.07|2259.57|2258.07|0
1678142700000|2023-03-06 22:45:00|2259.49|2257.99|2259.45|2257.95|2259.49|2257.99|2259.41|2257.91|0
1678143000000|2023-03-06 22:50:00|2259.41|2257.91|2259.45|2257.95|2259.45|2257.95|2259.41|2257.91|0
1678143300000|2023-03-06 22:55:00|2259.49|2257.99|2259.41|2257.91|2259.49|2257.99|2259.41|2257.91|0
1678143600000|2023-03-06 23:00:00|2259.53|2258.03|2258.78|2257.28|2259.53|2258.03|2258.69|2257.19|0
1678143900000|2023-03-06 23:05:00|2258.82|2257.32|2259.28|2257.78|2259.28|2257.78|2258.82|2257.32|0
1678144200000|2023-03-06 23:10:00|2259.36|2257.86|2259.07|2257.57|2259.36|2257.86|2258.99|2257.49|0
1678144500000|2023-03-06 23:15:00|2259.2|2257.7|2259.62|2258.12|2259.74|2258.24|2259.2|2257.7|0
1678144800000|2023-03-06 23:20:00|2259.66|2258.16|2259.66|2258.16|2259.87|2258.37|2259.49|2257.99|0
1678145100000|2023-03-06 23:25:00|2259.57|2258.07|2259.95|2258.45|2259.95|2258.45|2259.57|2258.07|0
1678145400000|2023-03-06 23:30:00|2259.99|2258.49|2259.74|2258.24|2260.04|2258.54|2259.66|2258.16|0
1678145700000|2023-03-06 23:35:00|2259.66|2258.16|2259.49|2257.99|2259.66|2258.16|2259.36|2257.86|0
1678146000000|2023-03-06 23:40:00|2259.57|2258.07|2259.49|2257.99|2259.66|2258.16|2259.2|2257.7|0
1678146300000|2023-03-06 23:45:00|2259.57|2258.07|2259.66|2258.16|2259.74|2258.24|2259.49|2257.99|0
1678146600000|2023-03-06 23:50:00|2259.7|2258.2|2259.95|2258.45|2260.04|2258.54|2259.36|2257.86|0
1678146900000|2023-03-06 23:55:00|2259.96|2258.46|2259.95|2258.45|2260.33|2258.83|2259.95|2258.45|0
1678147200000|2023-03-07 00:00:00|2259.87|2258.37|2260.12|2258.62|2260.41|2258.91|2259.66|2258.16|0
1678147500000|2023-03-07 00:05:00|2260.25|2258.75|2260.71|2259.21|2260.88|2259.38|2260.12|2258.62|0
1678147800000|2023-03-07 00:10:00|2260.75|2259.25|2260.12|2258.62|2260.79|2259.29|2259.87|2258.37|0
1678148100000|2023-03-07 00:15:00|2260.04|2258.54|2258.89|2257.39|2260.08|2258.58|2258.89|2257.39|0
1678148400000|2023-03-07 00:20:00|2258.48|2256.98|2259.71|2258.21|2259.71|2258.21|2258.48|2256.98|0
1678148700000|2023-03-07 00:25:00|2259.72|2258.22|2260.54|2259.04|2260.54|2259.04|2259.71|2258.21|0
1678149000000|2023-03-07 00:30:00|2260.55|2259.05|2260.95|2259.45|2260.95|2259.45|2260.54|2259.04|0
1678149300000|2023-03-07 00:35:00|2260.54|2259.04|2260.53|2259.03|2260.54|2259.04|2260.52|2259.02|0
1678149600000|2023-03-07 00:40:00|2260.54|2259.04|2260.53|2259.03|2260.54|2259.04|2260.12|2258.62|0
1678149900000|2023-03-07 00:45:00|2260.54|2259.04|2260.52|2259.02|2260.54|2259.04|2260.52|2259.02|0
1678150200000|2023-03-07 00:50:00|2260.11|2258.61|2259.71|2258.21|2260.11|2258.61|2259.7|2258.2|0
1678150500000|2023-03-07 00:55:00|2260.11|2258.61|2260.12|2258.62|2260.53|2259.03|2260.11|2258.61|0
1678150800000|2023-03-07 01:00:00|2260.11|2258.61|2260.11|2258.61|2260.12|2258.62|2259.69|2258.19|0
1678151100000|2023-03-07 01:05:00|2260.32|2258.82|2260.11|2258.61|2260.52|2259.02|2260.11|2258.61|0
1678151400000|2023-03-07 01:10:00|2260.12|2258.62|2260.12|2258.62|2260.53|2259.03|2260.12|2258.62|0
1678151700000|2023-03-07 01:15:00|2260.53|2259.03|2260.55|2259.05|2260.96|2259.46|2260.11|2258.61|0
1678152000000|2023-03-07 01:20:00|2260.96|2259.46|2260.96|2259.46|2260.96|2259.46|2260.55|2259.05|0
1678152300000|2023-03-07 01:25:00|2260.95|2259.45|2261.16|2259.66|2261.36|2259.86|2260.54|2259.04|0
1678152600000|2023-03-07 01:30:00|2260.96|2259.46|2260.97|2259.47|2261.38|2259.88|2260.54|2259.04|0
1678152900000|2023-03-07 01:35:00|2261.37|2259.87|2261.79|2260.29|2261.79|2260.29|2260.97|2259.47|0
1678153200000|2023-03-07 01:40:00|2261.8|2260.3|2261.38|2259.88|2261.8|2260.3|2261.38|2259.88|0
1678153500000|2023-03-07 01:45:00|2261.79|2260.29|2261.39|2259.89|2261.8|2260.3|2260.97|2259.47|0
1678153800000|2023-03-07 01:50:00|2261.79|2260.29|2262.25|2260.75|2262.66|2261.16|2261.38|2259.88|0
1678154100000|2023-03-07 01:55:00|2261.84|2260.34|2262.68|2261.18|2262.68|2261.18|2261.84|2260.34|0
1678154400000|2023-03-07 02:00:00|2262.67|2261.17|2263.09|2261.59|2263.09|2261.59|2262.26|2260.76|0
1678154700000|2023-03-07 02:05:00|2263.1|2261.6|2263.51|2262.01|2263.52|2262.02|2263.09|2261.59|0
1678155000000|2023-03-07 02:10:00|2263.52|2262.02|2263.92|2262.42|2263.93|2262.43|2263.51|2262.01|0
1678155300000|2023-03-07 02:15:00|2263.91|2262.41|2263.5|2262|2263.92|2262.42|2263.5|2262|0
1678155600000|2023-03-07 02:20:00|2263.51|2262.01|2263.09|2261.59|2263.91|2262.41|2263.08|2261.58|0
1678155900000|2023-03-07 02:25:00|2263.49|2261.99|2263.29|2261.79|2263.5|2262|2262.67|2261.17|0
1678156200000|2023-03-07 02:30:00|2263.09|2261.59|2263.91|2262.41|2263.91|2262.41|2263.08|2261.58|0
1678156500000|2023-03-07 02:35:00|2263.9|2262.4|2263.08|2261.58|2263.9|2262.4|2263.08|2261.58|0
1678156800000|2023-03-07 02:40:00|2263.49|2261.99|2262.66|2261.16|2263.5|2262|2262.66|2261.16|0
1678157100000|2023-03-07 02:45:00|2262.67|2261.17|2262.24|2260.74|2262.67|2261.17|2262.24|2260.74|0
1678157400000|2023-03-07 02:50:00|2262.25|2260.75|2262.66|2261.16|2262.66|2261.16|2262.24|2260.74|0
1678157700000|2023-03-07 02:55:00|2262.45|2260.95|2262.22|2260.72|2262.66|2261.16|2262.22|2260.72|0
1678158000000|2023-03-07 03:00:00|2262.23|2260.73|2262.22|2260.72|2262.23|2260.73|2261.81|2260.31|0
1678158300000|2023-03-07 03:05:00|2262.02|2260.52|2262.22|2260.72|2262.43|2260.93|2261.81|2260.31|0
1678158600000|2023-03-07 03:10:00|2262.21|2260.71|2262.63|2261.13|2262.63|2261.13|2262.21|2260.71|0
1678158900000|2023-03-07 03:15:00|2262.62|2261.12|2262.63|2261.13|2263.04|2261.54|2262.22|2260.72|0
1678159200000|2023-03-07 03:20:00|2262.23|2260.73|2262.22|2260.72|2262.23|2260.73|2262.01|2260.51|0
1678159500000|2023-03-07 03:25:00|2262.43|2260.93|2262.22|2260.72|2262.63|2261.13|2262.21|2260.71|0
1678159800000|2023-03-07 03:30:00|2262.63|2261.13|2263.46|2261.96|2263.46|2261.96|2262.43|2260.93|0
1678160100000|2023-03-07 03:35:00|2263.25|2261.75|2263.05|2261.55|2263.25|2261.75|2262.63|2261.13|0
1678160400000|2023-03-07 03:40:00|2263.46|2261.96|2263.46|2261.96|2263.46|2261.96|2263.25|2261.75|0
1678160700000|2023-03-07 03:45:00|2263.05|2261.55|2263.04|2261.54|2263.05|2261.55|2262.63|2261.13|0
1678161000000|2023-03-07 03:50:00|2262.64|2261.14|2263.04|2261.54|2263.05|2261.55|2262.63|2261.13|0
1678161300000|2023-03-07 03:55:00|2263.25|2261.75|2263.87|2262.37|2263.88|2262.38|2263.04|2261.54|0
1678161600000|2023-03-07 04:00:00|2263.88|2262.38|2263.89|2262.39|2264.31|2262.81|2263.87|2262.37|0
1678161900000|2023-03-07 04:05:00|2263.88|2262.38|2263.47|2261.97|2263.89|2262.39|2263.47|2261.97|0
1678162200000|2023-03-07 04:10:00|2263.88|2262.38|2263.89|2262.39|2263.89|2262.39|2263.88|2262.38|0
1678162500000|2023-03-07 04:15:00|2263.88|2262.38|2263.46|2261.96|2263.89|2262.39|2263.46|2261.96|0
1678163100000|2023-03-07 04:25:00|2263.47|2261.97|2263.47|2261.97|2263.47|2261.97|2263.47|2261.97|0
1678163400000|2023-03-07 04:30:00|2263.46|2261.96|2263.46|2261.96|2263.47|2261.97|2263.46|2261.96|0
1678163700000|2023-03-07 04:35:00|2263.47|2261.97|2263.88|2262.38|2263.88|2262.38|2263.47|2261.97|0
1678164000000|2023-03-07 04:40:00|2263.47|2261.97|2263.88|2262.38|2263.88|2262.38|2263.47|2261.97|0
1678164600000|2023-03-07 04:50:00|2263.87|2262.37|2263.88|2262.38|2263.88|2262.38|2263.67|2262.17|0
1678164900000|2023-03-07 04:55:00|2263.87|2262.37|2263.88|2262.38|2263.88|2262.38|2263.46|2261.96|0
1678165200000|2023-03-07 05:00:00|2263.87|2262.37|2263.46|2261.96|2263.88|2262.38|2263.46|2261.96|0
1678165500000|2023-03-07 05:05:00|2263.47|2261.97|2263.47|2261.97|2263.88|2262.38|2263.46|2261.96|0
1678165800000|2023-03-07 05:10:00|2263.68|2262.18|2263.88|2262.38|2263.88|2262.38|2263.68|2262.18|0
1678166100000|2023-03-07 05:15:00|2263.87|2262.37|2263.87|2262.37|2263.88|2262.38|2263.46|2261.96|0
1678166400000|2023-03-07 05:20:00|2263.88|2262.38|2263.88|2262.38|2263.88|2262.38|2263.87|2262.37|0
1678166700000|2023-03-07 05:25:00|2263.87|2262.37|2263.67|2262.17|2263.88|2262.38|2263.47|2261.97|0
1678167000000|2023-03-07 05:30:00|2263.88|2262.38|2263.05|2261.55|2263.88|2262.38|2263.05|2261.55|0
1678167300000|2023-03-07 05:35:00|2263.06|2261.56|2262.64|2261.14|2263.06|2261.56|2262.64|2261.14|0
1678167600000|2023-03-07 05:40:00|2262.84|2261.34|2263.05|2261.55|2263.05|2261.55|2262.64|2261.14|0
1678167900000|2023-03-07 05:45:00|2263.06|2261.56|2263.04|2261.54|2263.46|2261.96|2263.04|2261.54|0
1678168200000|2023-03-07 05:50:00|2262.64|2261.14|2262.63|2261.13|2262.64|2261.14|2262.63|2261.13|0
1678168500000|2023-03-07 05:55:00|2262.64|2261.14|2262.23|2260.73|2262.64|2261.14|2262.22|2260.72|0
1678168800000|2023-03-07 06:00:00|2262.21|2260.71|2262.22|2260.72|2262.63|2261.13|2262.21|2260.71|0
1678169100000|2023-03-07 06:05:00|2262.21|2260.71|2261.8|2260.3|2262.21|2260.71|2261.8|2260.3|0
1678169400000|2023-03-07 06:10:00|2262.21|2260.71|2261.38|2259.88|2262.21|2260.71|2261.37|2259.87|0
1678169700000|2023-03-07 06:15:00|2261.37|2259.87|2261.39|2259.89|2261.79|2260.29|2261.37|2259.87|0
1678170000000|2023-03-07 06:20:00|2261.38|2259.88|2260.97|2259.47|2261.38|2259.88|2260.97|2259.47|0
1678170300000|2023-03-07 06:25:00|2260.96|2259.46|2260.97|2259.47|2260.97|2259.47|2260.96|2259.46|0
1678170600000|2023-03-07 06:30:00|2261.37|2259.87|2261.38|2259.88|2261.8|2260.3|2261.37|2259.87|0
1678170900000|2023-03-07 06:35:00|2261.58|2260.08|2260.97|2259.47|2261.79|2260.29|2260.97|2259.47|0
1678171200000|2023-03-07 06:40:00|2261.37|2259.87|2261.02|2259.52|2261.37|2259.87|2260.96|2259.46|0
1678171500000|2023-03-07 06:45:00|2261.01|2259.51|2260.96|2259.46|2261.02|2259.52|2260.95|2259.45|0
1678171800000|2023-03-07 06:50:00|2260.95|2259.45|2260.95|2259.45|2260.96|2259.46|2260.55|2259.05|0
1678172100000|2023-03-07 06:55:00|2260.96|2259.46|2260.96|2259.46|2261.37|2259.87|2260.96|2259.46|0
1678172400000|2023-03-07 07:00:00|2260.55|2259.05|2259.72|2258.22|2260.55|2259.05|2258.9|2257.4|0
1678172700000|2023-03-07 07:05:00|2260.12|2258.62|2259.92|2258.42|2260.13|2258.63|2259.31|2257.81|0
1678173000000|2023-03-07 07:10:00|2260.13|2258.63|2260.55|2259.05|2260.55|2259.05|2259.71|2258.21|0
1678173300000|2023-03-07 07:15:00|2260.54|2259.04|2260.6|2259.1|2261.02|2259.52|2260.13|2258.63|0
1678173600000|2023-03-07 07:20:00|2261.01|2259.51|2259.79|2258.29|2261.01|2259.51|2259.77|2258.27|0
1678173900000|2023-03-07 07:25:00|2260.2|2258.7|2259.81|2258.31|2260.22|2258.72|2259.81|2258.31|0
1678174200000|2023-03-07 07:30:00|2259.4|2257.9|2260.62|2259.12|2260.62|2259.12|2259.37|2257.87|0
1678174500000|2023-03-07 07:35:00|2261.03|2259.53|2260.21|2258.71|2261.03|2259.53|2260.21|2258.71|0
1678174800000|2023-03-07 07:40:00|2259.49|2258.09|2259.37|2257.97|2259.62|2258.22|2259.37|2257.97|1
1678175100000|2023-03-07 07:45:00|2259.49|2258.09|2259.49|2258.09|2259.49|2258.09|2258.87|2257.47|34
1678175400000|2023-03-07 07:50:00|2259.37|2257.97|2259.49|2258.09|2259.49|2258.09|2259.24|2257.84|5
1678175700000|2023-03-07 07:55:00|2259.42|2257.92|2258.59|2257.09|2259.42|2257.92|2258.59|2257.09|0
1678176000000|2023-03-07 08:00:00|2259|2257.5|2255.92|2255.42|2260.54|2260.04|2255.92|2255.42|3944
1678176300000|2023-03-07 08:05:00|2255.79|2255.29|2259.17|2258.67|2259.92|2259.42|2255.17|2254.67|2686
1678176600000|2023-03-07 08:10:00|2258.79|2258.29|2256.92|2256.42|2258.79|2258.29|2256.42|2255.92|1331
1678176900000|2023-03-07 08:15:00|2257.17|2256.67|2260.17|2259.67|2261.92|2261.42|2257.17|2256.67|1276
1678177200000|2023-03-07 08:20:00|2260.29|2259.79|2262.17|2261.67|2262.17|2261.67|2260.17|2259.67|928
1678177500000|2023-03-07 08:25:00|2262.42|2261.92|2261.92|2261.42|2263.67|2263.17|2261.67|2261.17|1311
1678177800000|2023-03-07 08:30:00|2262.17|2261.67|2265.17|2264.67|2265.67|2265.17|2261.92|2261.42|1661
1678178100000|2023-03-07 08:35:00|2265.29|2264.79|2263.67|2263.17|2265.92|2265.42|2263.42|2262.92|886
1678178400000|2023-03-07 08:40:00|2263.42|2262.92|2262.92|2262.42|2263.67|2263.17|2262.42|2261.92|941
1678178700000|2023-03-07 08:45:00|2263.17|2262.67|2262.29|2261.79|2263.17|2262.67|2261.42|2260.92|767
1678179000000|2023-03-07 08:50:00|2262.17|2261.67|2263.42|2262.92|2264.17|2263.67|2261.92|2261.42|511
1678179300000|2023-03-07 08:55:00|2263.67|2263.17|2262.92|2262.42|2264.17|2263.67|2262.67|2262.17|524
1678179600000|2023-03-07 09:00:00|2263.04|2262.54|2264.17|2263.67|2264.42|2263.92|2263.04|2262.54|560
1678179900000|2023-03-07 09:05:00|2264.29|2263.79|2266.29|2265.79|2266.67|2266.17|2263.17|2262.67|698
1678180200000|2023-03-07 09:10:00|2266.42|2265.92|2264.17|2263.67|2266.42|2265.92|2263.92|2263.42|588
1678180500000|2023-03-07 09:15:00|2264.04|2263.54|2264.17|2263.67|2265.17|2264.67|2263.67|2263.17|613
1678180800000|2023-03-07 09:20:00|2264.42|2263.92|2265.79|2265.29|2266.04|2265.54|2263.96|2263.46|545
1678181100000|2023-03-07 09:25:00|2266.04|2265.54|2265.29|2264.79|2266.29|2265.79|2265.04|2264.54|649
1678181400000|2023-03-07 09:30:00|2265.41|2264.91|2264.91|2264.41|2266.29|2265.79|2264.79|2264.29|722
1678181700000|2023-03-07 09:35:00|2264.79|2264.29|2266.29|2265.79|2266.54|2266.04|2264.29|2263.79|625
1678182000000|2023-03-07 09:40:00|2266.04|2265.54|2265.54|2265.04|2266.04|2265.54|2264.54|2264.04|618
1678182300000|2023-03-07 09:45:00|2265.41|2264.91|2264.79|2264.29|2266.29|2265.79|2264.54|2264.04|527
1678182600000|2023-03-07 09:50:00|2264.54|2264.04|2263.04|2262.54|2265.04|2264.54|2262.79|2262.29|729
1678182900000|2023-03-07 09:55:00|2262.79|2262.29|2263.29|2262.79|2263.54|2263.04|2262.54|2262.04|652
1678183200000|2023-03-07 10:00:00|2263.41|2262.91|2263.29|2262.79|2264.29|2263.79|2263.29|2262.79|584
1678183500000|2023-03-07 10:05:00|2263.54|2263.04|2264.79|2264.29|2265.04|2264.54|2263.04|2262.54|419
1678183800000|2023-03-07 10:10:00|2265.04|2264.54|2264.29|2263.79|2265.04|2264.54|2263.79|2263.29|647
1678184100000|2023-03-07 10:15:00|2264.54|2264.04|2265.04|2264.54|2265.29|2264.79|2264.04|2263.54|450
1678184400000|2023-03-07 10:20:00|2265.29|2264.79|2266.04|2265.54|2266.41|2265.91|2265.29|2264.79|374
1678184700000|2023-03-07 10:25:00|2266.29|2265.79|2267.54|2267.04|2267.54|2267.04|2266.29|2265.79|687
1678185000000|2023-03-07 10:30:00|2267.79|2267.29|2269.04|2268.54|2269.04|2268.54|2267.54|2267.04|827
1678185300000|2023-03-07 10:35:00|2268.79|2268.29|2269.16|2268.66|2269.29|2268.79|2268.29|2267.79|598
1678185600000|2023-03-07 10:40:00|2269.04|2268.54|2268.79|2268.29|2269.79|2269.29|2268.79|2268.29|381
1678185900000|2023-03-07 10:45:00|2268.91|2268.41|2267.54|2267.04|2269.04|2268.54|2267.29|2266.79|609
1678186200000|2023-03-07 10:50:00|2267.29|2266.79|2267.29|2266.79|2267.54|2267.04|2266.79|2266.29|626
1678186500000|2023-03-07 10:55:00|2267.16|2266.66|2267.79|2267.29|2267.79|2267.29|2266.79|2266.29|724
1678186800000|2023-03-07 11:00:00|2267.66|2267.16|2266.54|2266.04|2268.04|2267.54|2266.54|2266.04|390
1678187100000|2023-03-07 11:05:00|2266.79|2266.29|2266.29|2265.79|2266.79|2266.29|2265.79|2265.29|305
1678187400000|2023-03-07 11:10:00|2266.04|2265.54|2267.04|2266.54|2267.29|2266.79|2266.04|2265.54|268
1678187700000|2023-03-07 11:15:00|2266.79|2266.29|2265.04|2264.54|2266.79|2266.29|2264.79|2264.29|282
1678188000000|2023-03-07 11:20:00|2265.16|2264.66|2263.54|2263.04|2265.29|2264.79|2262.91|2262.41|355
1678188300000|2023-03-07 11:25:00|2263.66|2263.16|2263.29|2262.79|2264.29|2263.79|2263.29|2262.79|569
1678188600000|2023-03-07 11:30:00|2263.54|2263.04|2264.29|2263.79|2264.79|2264.29|2263.29|2262.79|463
1678188900000|2023-03-07 11:35:00|2264.16|2263.66|2265.29|2264.79|2265.29|2264.79|2263.79|2263.29|535
1678189200000|2023-03-07 11:40:00|2265.04|2264.54|2264.54|2264.04|2265.54|2265.04|2264.41|2263.91|406
1678189500000|2023-03-07 11:45:00|2264.41|2263.91|2264.04|2263.54|2264.54|2264.04|2263.54|2263.04|384
1678189800000|2023-03-07 11:50:00|2263.79|2263.29|2264.04|2263.54|2264.29|2263.79|2263.29|2262.79|381
1678190100000|2023-03-07 11:55:00|2264.16|2263.66|2263.79|2263.29|2264.29|2263.79|2263.54|2263.04|228
1678190400000|2023-03-07 12:00:00|2263.54|2263.04|2262.79|2262.29|2263.79|2263.29|2262.79|2262.29|389
1678190700000|2023-03-07 12:05:00|2262.54|2262.04|2263.54|2263.04|2263.54|2263.04|2262.54|2262.04|334
1678191000000|2023-03-07 12:10:00|2263.79|2263.29|2263.54|2263.04|2264.29|2263.79|2263.29|2262.79|403
1678191300000|2023-03-07 12:15:00|2263.29|2262.79|2263.54|2263.04|2263.54|2263.04|2262.79|2262.29|283
1678191600000|2023-03-07 12:20:00|2263.79|2263.29|2263.54|2263.04|2264.54|2264.04|2263.29|2262.79|399
1678191900000|2023-03-07 12:25:00|2263.41|2262.91|2263.79|2263.29|2263.79|2263.29|2263.29|2262.79|176
1678192200000|2023-03-07 12:30:00|2264.04|2263.54|2263.79|2263.29|2264.04|2263.54|2263.54|2263.04|346
1678192500000|2023-03-07 12:35:00|2264.04|2263.54|2263.79|2263.29|2264.29|2263.79|2263.54|2263.04|259
1678192800000|2023-03-07 12:40:00|2263.66|2263.16|2263.04|2262.54|2264.04|2263.54|2263.04|2262.54|298
1678193100000|2023-03-07 12:45:00|2263.29|2262.79|2262.54|2262.04|2263.29|2262.79|2261.54|2261.04|619
1678193400000|2023-03-07 12:50:00|2262.79|2262.29|2262.04|2261.54|2263.16|2262.66|2261.79|2261.29|356
1678193700000|2023-03-07 12:55:00|2261.79|2261.29|2261.66|2261.16|2262.04|2261.54|2261.54|2261.04|428
1678194000000|2023-03-07 13:00:00|2261.79|2261.29|2262.79|2262.29|2263.04|2262.54|2261.54|2261.04|422
1678194300000|2023-03-07 13:05:00|2263.04|2262.54|2262.79|2262.29|2263.04|2262.54|2262.29|2261.79|434
1678194600000|2023-03-07 13:10:00|2262.66|2262.16|2263.54|2263.04|2263.54|2263.04|2262.54|2262.04|436
1678194900000|2023-03-07 13:15:00|2263.29|2262.79|2263.04|2262.54|2263.54|2263.04|2262.79|2262.29|418
1678195200000|2023-03-07 13:20:00|2263.29|2262.79|2262.79|2262.29|2263.54|2263.04|2262.79|2262.29|408
1678195500000|2023-03-07 13:25:00|2263.04|2262.54|2262.79|2262.29|2263.29|2262.79|2262.54|2262.04|402
1678195800000|2023-03-07 13:30:00|2262.54|2262.04|2264.04|2263.54|2264.79|2264.29|2262.54|2262.04|512
1678196100000|2023-03-07 13:35:00|2264.29|2263.79|2264.04|2263.54|2264.79|2264.29|2263.79|2263.29|412
1678196400000|2023-03-07 13:40:00|2264.29|2263.79|2265.04|2264.54|2265.04|2264.54|2264.04|2263.54|367
1678196700000|2023-03-07 13:45:00|2264.91|2264.41|2264.29|2263.79|2265.04|2264.54|2264.29|2263.79|325
1678197000000|2023-03-07 13:50:00|2264.04|2263.54|2263.76|2263.26|2264.54|2264.04|2263.51|2263.01|555
1678197300000|2023-03-07 13:55:00|2263.51|2263.01|2264.26|2263.76|2264.51|2264.01|2263.51|2263.01|373
1678197600000|2023-03-07 14:00:00|2264.51|2264.01|2260.76|2260.26|2264.51|2264.01|2260.76|2260.26|914
1678197900000|2023-03-07 14:05:00|2260.88|2260.38|2259.01|2258.51|2261.26|2260.76|2258.76|2258.26|822
1678198200000|2023-03-07 14:10:00|2258.76|2258.26|2259.26|2258.76|2260.51|2260.01|2258.26|2257.76|788
1678198500000|2023-03-07 14:15:00|2259.13|2258.63|2260.26|2259.76|2260.76|2260.26|2259.01|2258.51|457
1678198800000|2023-03-07 14:20:00|2260.13|2259.63|2259.51|2259.01|2260.26|2259.76|2259.26|2258.76|451
1678199100000|2023-03-07 14:25:00|2259.26|2258.76|2259.01|2258.51|2260.01|2259.51|2258.76|2258.26|599
1678199400000|2023-03-07 14:30:00|2258.76|2258.26|2260.01|2259.51|2260.51|2260.01|2258.26|2257.76|1143
1678199700000|2023-03-07 14:35:00|2259.51|2259.01|2259.76|2259.26|2260.51|2260.01|2259.13|2258.63|913
1678200000000|2023-03-07 14:40:00|2259.88|2259.38|2258.26|2257.76|2260.51|2260.01|2258.01|2257.51|1078
1678200300000|2023-03-07 14:45:00|2258.01|2257.51|2259.51|2259.01|2260.01|2259.51|2258.01|2257.51|945
1678200600000|2023-03-07 14:50:00|2259.76|2259.26|2260.51|2260.01|2261.76|2261.26|2259.51|2259.01|1435
1678200900000|2023-03-07 14:55:00|2260.63|2260.13|2259.88|2259.38|2261.26|2260.76|2259.88|2259.38|855
1678201200000|2023-03-07 15:00:00|2259.51|2259.01|2251.13|2250.63|2259.51|2259.01|2251.01|2250.51|3710
1678201500000|2023-03-07 15:05:00|2250.76|2250.26|2248.76|2248.26|2251.76|2251.26|2248.01|2247.51|2676
1678201800000|2023-03-07 15:10:00|2248.77|2248.27|2251.02|2250.52|2252.52|2252.02|2246.89|2246.39|3024
1678202100000|2023-03-07 15:15:00|2250.77|2250.27|2250.02|2249.52|2253.14|2252.64|2249.77|2249.27|4442
1678202400000|2023-03-07 15:20:00|2250.27|2249.77|2254.27|2253.77|2256.52|2256.02|2249.52|2249.02|2014
1678202700000|2023-03-07 15:25:00|2254.14|2253.64|2253.02|2252.52|2254.52|2254.02|2251.27|2250.77|925
1678203000000|2023-03-07 15:30:00|2253.27|2252.77|2255.27|2254.77|2256.27|2255.77|2251.89|2251.39|1549
1678203300000|2023-03-07 15:35:00|2255.39|2254.89|2253.02|2252.52|2256.77|2256.27|2252.77|2252.27|988
1678203600000|2023-03-07 15:40:00|2253.14|2252.64|2248.52|2248.02|2253.52|2253.02|2248.02|2247.52|2464
1678203900000|2023-03-07 15:45:00|2248.27|2247.77|2249.52|2249.02|2251.02|2250.52|2246.77|2246.27|3126
1678204200000|2023-03-07 15:50:00|2249.27|2248.77|2245.77|2245.27|2249.77|2249.27|2243.27|2242.77|4026
1678204500000|2023-03-07 15:55:00|2245.52|2245.02|2243.77|2243.27|2246.27|2245.77|2243.27|2242.77|2084
1678204800000|2023-03-07 16:00:00|2244.02|2243.52|2245.77|2245.27|2246.27|2245.77|2243.02|2242.52|1895
1678205100000|2023-03-07 16:05:00|2245.52|2245.02|2243.89|2243.39|2246.39|2245.89|2243.27|2242.77|1733
1678205400000|2023-03-07 16:10:00|2244.02|2243.52|2244.77|2244.27|2247.27|2246.77|2244.02|2243.52|2088
1678205700000|2023-03-07 16:15:00|2244.52|2244.02|2243.52|2243.02|2245.52|2245.02|2242.77|2242.27|2490
1678206000000|2023-03-07 16:20:00|2243.39|2242.89|2243.36|2241.86|2244.02|2243.52|2242.77|2241.86|3095
1678206300000|2023-03-07 16:25:00|2243.35|2241.85|2242.96|2241.46|2245.02|2243.52|2242.96|2241.46|1649
1678206600000|2023-03-07 16:30:00|2242.97|2241.47|2245.09|2243.69|2245.22|2243.82|2242.97|2241.47|495
1678206900000|2023-03-07 16:35:00|2245.22|2243.82|2247.09|2245.69|2247.47|2246.07|2245.22|2243.82|82
1678207200000|2023-03-07 16:40:00|2247.22|2245.82|2248.97|2247.57|2248.97|2247.57|2245.34|2243.94|1239
1678207500000|2023-03-07 16:45:00|2248.84|2247.44|2248.72|2247.32|2249.84|2248.44|2247.97|2246.57|187
1678207800000|2023-03-07 16:50:00|2248.97|2247.57|2247.34|2245.94|2249.34|2247.94|2247.22|2245.82|12
1678208100000|2023-03-07 16:55:00|2247.22|2245.82|2246.02|2244.52|2247.22|2245.82|2245.22|2243.82|36
1678208400000|2023-03-07 17:00:00|2245.61|2244.11|2246.05|2244.55|2246.87|2245.37|2245.6|2244.1|0
1678208700000|2023-03-07 17:05:00|2246.04|2244.54|2246.47|2244.97|2246.87|2245.37|2245.62|2244.12|0
1678209000000|2023-03-07 17:10:00|2246.46|2244.96|2246.46|2244.96|2247.72|2246.22|2246.45|2244.95|0
1678209300000|2023-03-07 17:15:00|2246.47|2244.97|2248.19|2246.69|2248.19|2246.69|2246.04|2244.54|0
1678209600000|2023-03-07 17:20:00|2248.39|2246.89|2248.7|2247.2|2250.81|2249.31|2247.85|2246.35|0
1678209900000|2023-03-07 17:25:00|2248.69|2247.19|2248.33|2246.83|2250.47|2248.97|2248.33|2246.83|0
1678210200000|2023-03-07 17:30:00|2248.32|2246.82|2248.35|2246.85|2248.76|2247.26|2248.31|2246.81|0
1678210500000|2023-03-07 17:35:00|2248.34|2246.84|2247.92|2246.42|2248.78|2247.28|2247.08|2245.58|0
1678210800000|2023-03-07 17:40:00|2247.91|2246.41|2246.87|2245.37|2248.33|2246.83|2246.23|2244.73|0
1678211100000|2023-03-07 17:45:00|2247.08|2245.58|2247.52|2246.02|2247.53|2246.03|2246.66|2245.16|0
1678211400000|2023-03-07 17:50:00|2247.51|2246.01|2246.24|2244.74|2247.95|2246.45|2246.24|2244.74|0
1678211700000|2023-03-07 17:55:00|2246.25|2244.75|2246.21|2244.71|2247.47|2245.97|2245.82|2244.32|0
1678212000000|2023-03-07 18:00:00|2246.22|2244.72|2244.87|2243.37|2246.22|2244.72|2244.87|2243.37|0
1678212300000|2023-03-07 18:05:00|2244.88|2243.38|2245.24|2243.74|2245.66|2244.16|2244.42|2242.92|0
1678212600000|2023-03-07 18:10:00|2245.25|2243.75|2244.83|2243.33|2245.67|2244.17|2244.41|2242.91|0
1678212900000|2023-03-07 18:15:00|2244.84|2243.34|2244.83|2243.33|2245.26|2243.76|2244.42|2242.92|0
1678213200000|2023-03-07 18:20:00|2244.84|2243.34|2244|2242.5|2244.84|2243.34|2243.99|2242.49|0
1678213500000|2023-03-07 18:25:00|2243.99|2242.49|2244.47|2242.97|2244.89|2243.39|2243.99|2242.49|0
1678213800000|2023-03-07 18:30:00|2244.46|2242.96|2243.63|2242.13|2245.32|2243.82|2243.62|2242.12|0
1678214100000|2023-03-07 18:35:00|2243.62|2242.12|2243.6|2242.1|2244.05|2242.55|2242.78|2241.28|0
1678214400000|2023-03-07 18:40:00|2243.59|2242.09|2242.36|2240.86|2243.6|2242.1|2242.36|2240.86|0
1678214700000|2023-03-07 18:45:00|2242.37|2240.87|2241.5|2240|2242.45|2240.95|2241.07|2239.57|0
1678215000000|2023-03-07 18:50:00|2241.49|2239.99|2241.46|2239.96|2242.34|2240.84|2241.08|2239.58|0
1678215300000|2023-03-07 18:55:00|2241.47|2239.97|2241.5|2240|2242.33|2240.83|2241.05|2239.55|0
1678215600000|2023-03-07 19:00:00|2241.51|2240.01|2241.52|2240.02|2242.79|2241.29|2241.51|2240.01|0
1678215900000|2023-03-07 19:05:00|2241.53|2240.03|2242.36|2240.86|2242.78|2241.28|2241.52|2240.02|0
1678216200000|2023-03-07 19:10:00|2242.35|2240.85|2242.84|2241.34|2243.25|2241.75|2241.94|2240.44|0
1678216500000|2023-03-07 19:15:00|2242.83|2241.33|2243.28|2241.78|2243.67|2242.17|2242|2240.5|0
1678216800000|2023-03-07 19:20:00|2243.29|2241.79|2241.62|2240.12|2243.29|2241.79|2241.61|2240.11|0
1678217100000|2023-03-07 19:25:00|2241.63|2240.13|2241.56|2240.06|2242.4|2240.9|2241.54|2240.04|0
1678217400000|2023-03-07 19:30:00|2241.55|2240.05|2241.55|2240.05|2242.39|2240.89|2241.13|2239.63|0
1678217700000|2023-03-07 19:35:00|2241.54|2240.04|2242.08|2240.58|2242.51|2241.01|2241.12|2239.62|0
1678218000000|2023-03-07 19:40:00|2242.09|2240.59|2241.7|2240.2|2242.56|2241.06|2241.69|2240.19|0
1678218300000|2023-03-07 19:45:00|2241.69|2240.19|2241.7|2240.2|2242.55|2241.05|2241.28|2239.78|0
1678218600000|2023-03-07 19:50:00|2241.69|2240.19|2240.89|2239.39|2241.7|2240.2|2240.87|2239.37|0
1678218900000|2023-03-07 19:55:00|2240.88|2239.38|2240.84|2239.34|2240.89|2239.39|2240.02|2238.52|0
1678219200000|2023-03-07 20:00:00|2240.83|2239.33|2241.28|2239.78|2241.71|2240.21|2240.83|2239.33|0
1678219500000|2023-03-07 20:05:00|2241.48|2239.98|2241.29|2239.79|2242.12|2240.62|2241.28|2239.78|0
1678219800000|2023-03-07 20:10:00|2241.3|2239.8|2242.16|2240.66|2242.57|2241.07|2241.3|2239.8|0
1678220100000|2023-03-07 20:15:00|2242.17|2240.67|2243.43|2241.93|2243.43|2241.93|2242.17|2240.67|0
1678220400000|2023-03-07 20:20:00|2243.42|2241.92|2242.58|2241.08|2243.43|2241.93|2242.17|2240.67|0
1678220700000|2023-03-07 20:25:00|2242.17|2240.67|2241.76|2240.26|2242.17|2240.67|2241.33|2239.83|0
1678221000000|2023-03-07 20:30:00|2241.77|2240.27|2243.45|2241.95|2243.87|2242.37|2241.34|2239.84|0
1678221300000|2023-03-07 20:35:00|2243.86|2242.36|2244.28|2242.78|2244.72|2243.22|2243.44|2241.94|0
1678221600000|2023-03-07 20:40:00|2244.29|2242.79|2243.41|2241.91|2244.69|2243.19|2243.41|2241.91|0
1678221900000|2023-03-07 20:45:00|2243.4|2241.9|2242.98|2241.48|2243.82|2242.32|2242.56|2241.06|0
1678222200000|2023-03-07 20:50:00|2242.99|2241.49|2242.1|2240.6|2243.4|2241.9|2242.1|2240.6|0
1678222500000|2023-03-07 20:55:00|2242.11|2240.61|2242.93|2241.43|2243.33|2241.83|2242.09|2240.59|0
1678222800000|2023-03-07 21:00:00|2242.94|2241.44|2242.69|2241.19|2243.98|2242.48|2242.34|2240.84|0
1678223100000|2023-03-07 21:05:00|2242.78|2241.28|2242.9|2241.4|2243.28|2241.78|2242.69|2241.19|0
1678223400000|2023-03-07 21:10:00|2242.99|2241.49|2242.52|2241.02|2243.07|2241.57|2242.4|2240.9|0
1678223700000|2023-03-07 21:15:00|2242.56|2241.06|2242.64|2241.14|2242.69|2241.19|2242.4|2240.9|0
1678224000000|2023-03-07 21:20:00|2242.63|2241.13|2243.48|2241.98|2243.65|2242.15|2242.55|2241.05|0
1678224300000|2023-03-07 21:25:00|2243.6|2242.1|2243.77|2242.27|2243.86|2242.36|2243.6|2242.1|0
1678224600000|2023-03-07 21:30:00|2243.78|2242.28|2244.07|2242.57|2244.07|2242.57|2243.77|2242.27|0
1678224900000|2023-03-07 21:35:00|2244.06|2242.56|2243.98|2242.48|2244.07|2242.57|2243.86|2242.36|0
1678225200000|2023-03-07 21:40:00|2243.77|2242.27|2243.98|2242.48|2243.98|2242.48|2243.6|2242.1|0
1678225500000|2023-03-07 21:45:00|2243.99|2242.49|2243.32|2241.82|2244.15|2242.65|2243.32|2241.82|0
1678225800000|2023-03-07 21:50:00|2243.4|2241.9|2243.03|2241.53|2243.4|2241.9|2242.73|2241.23|0
1678226100000|2023-03-07 21:55:00|2243.02|2241.52|2243.32|2241.82|2243.32|2241.82|2242.65|2241.15|0
1678226400000|2023-03-07 22:00:00|2243.28|2241.78|2243.19|2241.69|2243.32|2241.82|2243.03|2241.53|0
1678226700000|2023-03-07 22:05:00|2243.15|2241.65|2243.43|2241.93|2243.43|2241.93|2243.12|2241.62|0
1678227000000|2023-03-07 22:10:00|2243.42|2241.92|2243.17|2241.67|2243.42|2241.92|2243.13|2241.63|0
1678227300000|2023-03-07 22:15:00|2243.18|2241.68|2243.22|2241.72|2243.3|2241.8|2243.17|2241.67|0
1678227600000|2023-03-07 22:20:00|2243.21|2241.71|2242.97|2241.47|2243.21|2241.71|2242.97|2241.47|0
1678227900000|2023-03-07 22:25:00|2242.93|2241.43|2242.89|2241.39|2242.93|2241.43|2242.84|2241.34|0
1678228200000|2023-03-07 22:30:00|2242.93|2241.43|2242.84|2241.34|2242.97|2241.47|2242.76|2241.26|0
1678228800000|2023-03-07 22:40:00|2242.85|2241.35|2242.93|2241.43|2242.97|2241.47|2242.85|2241.35|0
1678229100000|2023-03-07 22:45:00|2242.89|2241.39|2242.93|2241.43|2242.93|2241.43|2242.84|2241.34|0
1678229400000|2023-03-07 22:50:00|2242.89|2241.39|2242.93|2241.43|2242.97|2241.47|2242.89|2241.39|0
1678229700000|2023-03-07 22:55:00|2243.01|2241.51|2242.93|2241.43|2243.01|2241.51|2242.93|2241.43|0
1678230000000|2023-03-07 23:00:00|2243.01|2241.51|2243.47|2241.97|2243.64|2242.14|2242.84|2241.34|0
1678230300000|2023-03-07 23:05:00|2243.35|2241.85|2243.94|2242.44|2244.15|2242.65|2243.35|2241.85|0
1678230600000|2023-03-07 23:10:00|2243.98|2242.48|2243.73|2242.23|2244.02|2242.52|2243.56|2242.06|0
1678230900000|2023-03-07 23:15:00|2243.85|2242.35|2243.27|2241.77|2243.94|2242.44|2243.1|2241.6|0
1678231200000|2023-03-07 23:20:00|2243.28|2241.78|2243.36|2241.86|2243.57|2242.07|2242.9|2241.4|0
1678231500000|2023-03-07 23:25:00|2243.4|2241.9|2243.74|2242.24|2243.74|2242.24|2243.36|2241.86|0
1678231800000|2023-03-07 23:30:00|2243.86|2242.36|2243.74|2242.24|2243.86|2242.36|2243.27|2241.77|0
1678232100000|2023-03-07 23:35:00|2243.73|2242.23|2243.86|2242.36|2244.16|2242.66|2243.65|2242.15|0
1678232400000|2023-03-07 23:40:00|2243.87|2242.37|2243.74|2242.24|2243.95|2242.45|2243.57|2242.07|0
1678232700000|2023-03-07 23:45:00|2243.86|2242.36|2243.74|2242.24|2243.95|2242.45|2243.65|2242.15|0
1678233000000|2023-03-07 23:50:00|2243.73|2242.23|2243.86|2242.36|2243.95|2242.45|2243.65|2242.15|0
1678233300000|2023-03-07 23:55:00|2243.82|2242.32|2243.57|2242.07|2243.86|2242.36|2243.48|2241.98|0
1678233600000|2023-03-08 00:00:00|2243.61|2242.11|2242.69|2241.19|2243.95|2242.45|2242.6|2241.1|0
1678233900000|2023-03-08 00:05:00|2242.68|2241.18|2242.52|2241.02|2243.19|2241.69|2242.31|2240.81|0
1678234200000|2023-03-08 00:10:00|2242.51|2241.01|2242.31|2240.81|2242.6|2241.1|2241.93|2240.43|0
1678234500000|2023-03-08 00:15:00|2242.43|2240.93|2242.06|2240.56|2242.87|2241.37|2241.62|2240.12|0
1678234800000|2023-03-08 00:20:00|2242.05|2240.55|2242.47|2240.97|2242.88|2241.38|2242.05|2240.55|0
1678235100000|2023-03-08 00:25:00|2242.46|2240.96|2243.29|2241.79|2243.29|2241.79|2242.04|2240.54|0
1678235400000|2023-03-08 00:30:00|2243.3|2241.8|2243.28|2241.78|2243.71|2242.21|2242.88|2241.38|0
1678235700000|2023-03-08 00:35:00|2243.29|2241.79|2243.28|2241.78|2243.7|2242.2|2243.27|2241.77|0
1678236000000|2023-03-08 00:40:00|2243.29|2241.79|2243.29|2241.79|2244.1|2242.6|2243.28|2241.78|0
1678236300000|2023-03-08 00:45:00|2243.28|2241.78|2243.28|2241.78|2243.29|2241.79|2242.86|2241.36|0
1678236600000|2023-03-08 00:50:00|2243.69|2242.19|2243.68|2242.18|2243.69|2242.19|2243.68|2242.18|0
1678236900000|2023-03-08 00:55:00|2243.69|2242.19|2244.11|2242.61|2244.11|2242.61|2243.69|2242.19|0
1678237200000|2023-03-08 01:00:00|2244.1|2242.6|2242.87|2241.37|2244.11|2242.61|2242.87|2241.37|0
1678237500000|2023-03-08 01:05:00|2242.88|2241.38|2242.88|2241.38|2243.29|2241.79|2242.87|2241.37|0
1678237800000|2023-03-08 01:10:00|2243.29|2241.79|2243.31|2241.81|2243.71|2242.21|2243.29|2241.79|0
1678238100000|2023-03-08 01:15:00|2243.3|2241.8|2244.15|2242.65|2244.56|2243.06|2243.3|2241.8|0
1678238400000|2023-03-08 01:20:00|2244.56|2243.06|2244.15|2242.65|2244.57|2243.07|2243.74|2242.24|0
1678238700000|2023-03-08 01:25:00|2244.14|2242.64|2244.19|2242.69|2244.56|2243.06|2243.74|2242.24|0
1678239000000|2023-03-08 01:30:00|2244.2|2242.7|2244.62|2243.12|2244.62|2243.12|2243.78|2242.28|0
1678239300000|2023-03-08 01:35:00|2244.61|2243.11|2243.77|2242.27|2244.61|2243.11|2243.77|2242.27|0
1678239600000|2023-03-08 01:40:00|2243.37|2241.87|2243.78|2242.28|2244.2|2242.7|2243.36|2241.86|0
1678239900000|2023-03-08 01:45:00|2243.79|2242.29|2242.95|2241.45|2244.2|2242.7|2242.95|2241.45|0
1678240200000|2023-03-08 01:50:00|2242.96|2241.46|2243.37|2241.87|2243.37|2241.87|2242.95|2241.45|0
1678240500000|2023-03-08 01:55:00|2242.97|2241.47|2242.54|2241.04|2243.37|2241.87|2242.54|2241.04|0
1678240800000|2023-03-08 02:00:00|2242.95|2241.45|2243.36|2241.86|2243.37|2241.87|2242.54|2241.04|0
1678241100000|2023-03-08 02:05:00|2243.37|2241.87|2243.37|2241.87|2243.37|2241.87|2243.36|2241.86|0
1678241400000|2023-03-08 02:10:00|2243.36|2241.86|2243.37|2241.87|2243.78|2242.28|2243.36|2241.86|0
1678241700000|2023-03-08 02:15:00|2243.36|2241.86|2242.53|2241.03|2243.36|2241.86|2242.53|2241.03|0
1678242000000|2023-03-08 02:20:00|2242.54|2241.04|2242.95|2241.45|2242.95|2241.45|2242.53|2241.03|0
1678242300000|2023-03-08 02:25:00|2242.94|2241.44|2242.53|2241.03|2242.95|2241.45|2242.53|2241.03|0
1678242600000|2023-03-08 02:30:00|2242.52|2241.02|2242.1|2240.6|2242.52|2241.02|2242.1|2240.6|0
1678242900000|2023-03-08 02:35:00|2242.11|2240.61|2242.94|2241.44|2242.95|2241.45|2242.1|2240.6|0
1678243200000|2023-03-08 02:40:00|2242.93|2241.43|2242.52|2241.02|2242.94|2241.44|2242.11|2240.61|0
1678243500000|2023-03-08 02:45:00|2242.51|2241.01|2241.69|2240.19|2242.52|2241.02|2241.28|2239.78|0
1678243800000|2023-03-08 02:50:00|2241.68|2240.18|2240.86|2239.36|2241.68|2240.18|2240.86|2239.36|0
1678244100000|2023-03-08 02:55:00|2241.27|2239.77|2241.27|2239.77|2241.28|2239.78|2240.85|2239.35|0
1678244400000|2023-03-08 03:00:00|2241.28|2239.78|2241.28|2239.78|2241.7|2240.2|2241.27|2239.77|0
1678244700000|2023-03-08 03:05:00|2241.29|2239.79|2242.12|2240.62|2242.12|2240.62|2241.29|2239.79|0
1678245000000|2023-03-08 03:10:00|2241.91|2240.41|2241.7|2240.2|2242.12|2240.62|2241.7|2240.2|0
1678245300000|2023-03-08 03:15:00|2241.71|2240.21|2241.28|2239.78|2242.11|2240.61|2241.28|2239.78|0
1678245600000|2023-03-08 03:20:00|2241.27|2239.77|2241.28|2239.78|2241.29|2239.79|2240.86|2239.36|0
1678245900000|2023-03-08 03:25:00|2241.29|2239.79|2241.27|2239.77|2241.69|2240.19|2241.27|2239.77|0
1678246200000|2023-03-08 03:30:00|2241.28|2239.78|2241.48|2239.98|2241.68|2240.18|2241.27|2239.77|0
1678246500000|2023-03-08 03:35:00|2241.28|2239.78|2241.27|2239.77|2241.68|2240.18|2241.27|2239.77|0
1678246800000|2023-03-08 03:40:00|2241.68|2240.18|2241.27|2239.77|2241.68|2240.18|2241.27|2239.77|0
1678247100000|2023-03-08 03:45:00|2241.47|2239.97|2241.69|2240.19|2242.1|2240.6|2241.27|2239.77|0
1678247400000|2023-03-08 03:50:00|2241.68|2240.18|2241.68|2240.18|2241.69|2240.19|2241.27|2239.77|0
1678247700000|2023-03-08 03:55:00|2241.69|2240.19|2241.27|2239.77|2241.69|2240.19|2240.85|2239.35|0
1678248000000|2023-03-08 04:00:00|2241.28|2239.78|2241.9|2240.4|2242.1|2240.6|2241.28|2239.78|0
1678248300000|2023-03-08 04:05:00|2241.7|2240.2|2242.1|2240.6|2242.11|2240.61|2241.69|2240.19|0
1678248600000|2023-03-08 04:10:00|2241.9|2240.4|2242.1|2240.6|2242.1|2240.6|2241.69|2240.19|0
1678248900000|2023-03-08 04:15:00|2242.11|2240.61|2242.1|2240.6|2242.52|2241.02|2242.1|2240.6|0
1678249200000|2023-03-08 04:20:00|2241.69|2240.19|2242.1|2240.6|2242.1|2240.6|2241.69|2240.19|0
1678249800000|2023-03-08 04:30:00|2242.11|2240.61|2242.1|2240.6|2242.51|2241.01|2242.1|2240.6|0
1678250100000|2023-03-08 04:35:00|2242.11|2240.61|2242.11|2240.61|2242.11|2240.61|2242.1|2240.6|0
1678250400000|2023-03-08 04:40:00|2242.31|2240.81|2242.52|2241.02|2242.52|2241.02|2242.11|2240.61|0
1678250700000|2023-03-08 04:45:00|2242.54|2241.04|2242.96|2241.46|2242.96|2241.46|2242.53|2241.03|0
1678251000000|2023-03-08 04:50:00|2242.95|2241.45|2242.94|2241.44|2242.95|2241.45|2242.74|2241.24|0
1678251300000|2023-03-08 04:55:00|2243.14|2241.64|2242.94|2241.44|2243.35|2241.85|2242.94|2241.44|0
1678251600000|2023-03-08 05:00:00|2243.35|2241.85|2243.16|2241.66|2243.36|2241.86|2242.94|2241.44|0
1678251900000|2023-03-08 05:05:00|2242.95|2241.45|2243.36|2241.86|2243.36|2241.86|2242.94|2241.44|0
1678252200000|2023-03-08 05:10:00|2243.35|2241.85|2242.95|2241.45|2243.35|2241.85|2242.94|2241.44|0
1678252500000|2023-03-08 05:15:00|2243.15|2241.65|2242.95|2241.45|2243.37|2241.87|2242.94|2241.44|0
1678252800000|2023-03-08 05:20:00|2242.94|2241.44|2242.53|2241.03|2242.95|2241.45|2242.53|2241.03|0
1678253100000|2023-03-08 05:25:00|2242.54|2241.04|2242.95|2241.45|2242.95|2241.45|2242.53|2241.03|0
1678253400000|2023-03-08 05:30:00|2242.54|2241.04|2242.54|2241.04|2242.95|2241.45|2242.53|2241.03|0
1678253700000|2023-03-08 05:35:00|2242.53|2241.03|2242.53|2241.03|2242.54|2241.04|2242.53|2241.03|0
1678254000000|2023-03-08 05:40:00|2242.52|2241.02|2242.11|2240.61|2242.52|2241.02|2242.11|2240.61|0
1678254300000|2023-03-08 05:45:00|2242.12|2240.62|2242.11|2240.61|2242.53|2241.03|2242.11|2240.61|0
1678254600000|2023-03-08 05:50:00|2242.1|2240.6|2242.11|2240.61|2242.52|2241.02|2241.69|2240.19|0
1678254900000|2023-03-08 05:55:00|2242.12|2240.62|2241.69|2240.19|2242.12|2240.62|2241.29|2239.79|0
1678255200000|2023-03-08 06:00:00|2241.7|2240.2|2242.12|2240.62|2242.12|2240.62|2241.28|2239.78|0
1678255500000|2023-03-08 06:05:00|2242.13|2240.63|2242.33|2240.83|2242.54|2241.04|2242.12|2240.62|0
1678255800000|2023-03-08 06:10:00|2242.13|2240.63|2242.12|2240.62|2242.13|2240.63|2241.7|2240.2|0
1678256100000|2023-03-08 06:15:00|2241.71|2240.21|2241.29|2239.79|2242.12|2240.62|2241.29|2239.79|0
1678256400000|2023-03-08 06:20:00|2241.28|2239.78|2241.29|2239.79|2241.29|2239.79|2241.28|2239.78|0
1678256700000|2023-03-08 06:25:00|2241.28|2239.78|2241.28|2239.78|2241.29|2239.79|2240.87|2239.37|0
1678257000000|2023-03-08 06:30:00|2240.87|2239.37|2241.29|2239.79|2241.5|2240|2240.87|2239.37|0
1678257300000|2023-03-08 06:35:00|2241.3|2239.8|2241.71|2240.21|2241.71|2240.21|2241.3|2239.8|0
1678257600000|2023-03-08 06:40:00|2241.7|2240.2|2241.61|2240.11|2242.03|2240.53|2241.2|2239.7|0
1678257900000|2023-03-08 06:45:00|2241.62|2240.12|2242.01|2240.51|2242.01|2240.51|2241.6|2240.1|0
1678258200000|2023-03-08 06:50:00|2241.6|2240.1|2241.6|2240.1|2242.01|2240.51|2241.59|2240.09|0
1678258500000|2023-03-08 06:55:00|2241.8|2240.3|2242.02|2240.52|2242.03|2240.53|2241.6|2240.1|0
1678258800000|2023-03-08 07:00:00|2242.43|2240.93|2241.61|2240.11|2242.84|2241.34|2241.61|2240.11|0
1678259100000|2023-03-08 07:05:00|2241.6|2240.1|2240.37|2238.87|2241.61|2240.11|2240.37|2238.87|0
1678259400000|2023-03-08 07:10:00|2240.57|2239.07|2239.47|2237.97|2240.78|2239.28|2239.46|2237.96|0
1678259700000|2023-03-08 07:15:00|2239.46|2237.96|2239.76|2238.26|2240.26|2238.76|2239.02|2237.52|0
1678260000000|2023-03-08 07:20:00|2239.75|2238.25|2239.35|2237.85|2240.17|2238.67|2239.34|2237.84|0
1678260300000|2023-03-08 07:25:00|2239.76|2238.26|2239.33|2237.83|2239.76|2238.26|2239.33|2237.83|0
1678260600000|2023-03-08 07:30:00|2238.71|2237.21|2236.84|2235.44|2238.71|2237.21|2236.72|2235.32|83
1678260900000|2023-03-08 07:35:00|2236.97|2235.57|2238.22|2236.82|2238.22|2236.82|2236.72|2235.32|21
1678261200000|2023-03-08 07:40:00|2238.09|2236.69|2238.47|2237.07|2238.47|2237.07|2237.97|2236.57|4
1678261500000|2023-03-08 07:45:00|2238.34|2236.94|2238.22|2236.82|2238.34|2236.94|2238.09|2236.69|12
1678261800000|2023-03-08 07:50:00|2238.34|2236.94|2237.22|2235.82|2238.34|2236.94|2236.97|2235.57|16
1678262100000|2023-03-08 07:55:00|2237.27|2235.77|2236.86|2235.36|2237.68|2236.18|2236.45|2234.95|0
1678262400000|2023-03-08 08:00:00|2237.27|2235.77|2246.77|2246.27|2247.77|2247.27|2237.27|2235.77|5070
1678262700000|2023-03-08 08:05:00|2246.89|2246.39|2247.52|2247.02|2247.77|2247.27|2244.52|2244.02|2755
1678263000000|2023-03-08 08:10:00|2247.64|2247.14|2244.77|2244.27|2247.77|2247.27|2243.77|2243.27|1570
1678263300000|2023-03-08 08:15:00|2245.02|2244.52|2247.02|2246.52|2247.77|2247.27|2244.27|2243.77|1523
1678263600000|2023-03-08 08:20:00|2246.77|2246.27|2246.27|2245.77|2248.02|2247.52|2246.14|2245.64|1440
1678263900000|2023-03-08 08:25:00|2246.52|2246.02|2244.27|2243.77|2247.27|2246.77|2243.77|2243.27|1084
1678264200000|2023-03-08 08:30:00|2244.52|2244.02|2245.77|2245.27|2246.64|2246.14|2244.27|2243.77|1553
1678264500000|2023-03-08 08:35:00|2245.52|2245.02|2247.27|2246.77|2247.77|2247.27|2245.52|2245.02|1564
1678264800000|2023-03-08 08:40:00|2247.61|2247.11|2250.36|2249.86|2250.61|2250.11|2247.61|2247.11|1810
1678265100000|2023-03-08 08:45:00|2250.61|2250.11|2252.61|2252.11|2253.61|2253.11|2250.61|2250.11|1901
1678265400000|2023-03-08 08:50:00|2252.36|2251.86|2250.11|2249.61|2252.86|2252.36|2249.86|2249.36|1448
1678265700000|2023-03-08 08:55:00|2249.86|2249.36|2249.61|2249.11|2251.36|2250.86|2249.48|2248.98|932
1678266000000|2023-03-08 09:00:00|2249.73|2249.23|2248.61|2248.11|2251.61|2251.11|2248.61|2248.11|804
1678266300000|2023-03-08 09:05:00|2248.86|2248.36|2246.98|2246.48|2249.11|2248.61|2246.11|2245.61|1168
1678266600000|2023-03-08 09:10:00|2247.11|2246.61|2245.86|2245.36|2247.86|2247.36|2245.36|2244.86|1143
1678266900000|2023-03-08 09:15:00|2245.73|2245.23|2245.36|2244.86|2247.61|2247.11|2244.61|2244.11|905
1678267200000|2023-03-08 09:20:00|2245.23|2244.73|2242.36|2241.86|2245.61|2245.11|2241.61|2241.11|1170
1678267500000|2023-03-08 09:25:00|2242.11|2241.61|2245.36|2244.86|2245.36|2244.86|2241.86|2241.36|1737
1678267800000|2023-03-08 09:30:00|2245.73|2245.23|2245.86|2245.36|2247.11|2246.61|2245.61|2245.11|2764
1678268100000|2023-03-08 09:35:00|2245.61|2245.11|2246.36|2245.86|2247.36|2246.86|2245.61|2245.11|821
1678268400000|2023-03-08 09:40:00|2246.11|2245.61|2244.11|2243.61|2246.86|2246.36|2243.98|2243.48|628
1678268700000|2023-03-08 09:45:00|2244.23|2243.73|2244.73|2244.23|2245.11|2244.61|2243.86|2243.36|3407
1678269000000|2023-03-08 09:50:00|2244.61|2244.11|2245.61|2245.11|2245.86|2245.36|2244.36|2243.86|490
1678269300000|2023-03-08 09:55:00|2245.86|2245.36|2246.11|2245.61|2247.11|2246.61|2245.86|2245.36|575
1678269600000|2023-03-08 10:00:00|2246.23|2245.73|2247.36|2246.86|2247.61|2247.11|2246.23|2245.73|379
1678269900000|2023-03-08 10:05:00|2247.48|2246.98|2245.61|2245.11|2247.61|2247.11|2245.61|2245.11|590
1678270200000|2023-03-08 10:10:00|2245.86|2245.36|2244.86|2244.36|2245.86|2245.36|2244.61|2244.11|444
1678270500000|2023-03-08 10:15:00|2244.61|2244.11|2244.36|2243.86|2244.86|2244.36|2243.61|2243.11|661
1678270800000|2023-03-08 10:20:00|2244.11|2243.61|2244.36|2243.86|2244.36|2243.86|2243.11|2242.61|386
1678271100000|2023-03-08 10:25:00|2244.11|2243.61|2243.36|2242.86|2244.48|2243.98|2243.11|2242.61|469
1678271400000|2023-03-08 10:30:00|2243.48|2242.98|2246.11|2245.61|2246.11|2245.61|2243.48|2242.98|809
1678271700000|2023-03-08 10:35:00|2245.98|2245.48|2245.23|2244.73|2246.61|2246.11|2244.61|2244.11|820
1678272000000|2023-03-08 10:40:00|2245.36|2244.86|2245.36|2244.86|2246.11|2245.61|2244.36|2243.86|609
1678272300000|2023-03-08 10:45:00|2245.61|2245.11|2245.61|2245.11|2245.86|2245.36|2244.86|2244.36|310
1678272600000|2023-03-08 10:50:00|2245.73|2245.23|2248.36|2247.86|2248.86|2248.36|2245.61|2245.11|483
1678272900000|2023-03-08 10:55:00|2248.11|2247.61|2250.86|2250.36|2251.11|2250.61|2248.11|2247.61|795
1678273200000|2023-03-08 11:00:00|2250.61|2250.11|2251.61|2251.11|2252.11|2251.61|2250.11|2249.61|1688
1678273500000|2023-03-08 11:05:00|2251.36|2250.86|2251.36|2250.86|2251.86|2251.36|2250.86|2250.36|924
1678273800000|2023-03-08 11:10:00|2251.61|2251.11|2250.86|2250.36|2251.61|2251.11|2250.61|2250.11|529
1678274100000|2023-03-08 11:15:00|2251.11|2250.61|2249.86|2249.36|2251.61|2251.11|2249.86|2249.36|540
1678274400000|2023-03-08 11:20:00|2250.11|2249.61|2250.36|2249.86|2250.61|2250.11|2249.61|2249.11|454
1678274700000|2023-03-08 11:25:00|2250.61|2250.11|2250.36|2249.86|2250.61|2250.11|2249.86|2249.36|297
1678275000000|2023-03-08 11:30:00|2250.61|2250.11|2249.36|2248.86|2250.86|2250.36|2249.11|2248.61|381
1678275300000|2023-03-08 11:35:00|2249.61|2249.11|2248.98|2248.48|2249.61|2249.11|2248.61|2248.11|268
1678275600000|2023-03-08 11:40:00|2249.11|2248.61|2246.86|2246.36|2249.11|2248.61|2246.86|2246.36|351
1678275900000|2023-03-08 11:45:00|2247.11|2246.61|2246.36|2245.86|2247.36|2246.86|2246.36|2245.86|284
1678276200000|2023-03-08 11:50:00|2246.11|2245.61|2246.36|2245.86|2246.86|2246.36|2245.61|2245.11|355
1678276500000|2023-03-08 11:55:00|2246.11|2245.61|2247.61|2247.11|2247.61|2247.11|2246.11|2245.61|359
1678276800000|2023-03-08 12:00:00|2247.48|2246.98|2249.61|2249.11|2249.73|2249.23|2247.36|2246.86|656
1678277100000|2023-03-08 12:05:00|2249.48|2248.98|2250.36|2249.86|2250.61|2250.11|2249.36|2248.86|393
1678277400000|2023-03-08 12:10:00|2250.61|2250.11|2249.61|2249.11|2251.11|2250.61|2249.61|2249.11|452
1678277700000|2023-03-08 12:15:00|2249.86|2249.36|2250.36|2249.86|2250.36|2249.86|2249.36|2248.86|922
1678278000000|2023-03-08 12:20:00|2250.23|2249.73|2246.61|2246.11|2250.36|2249.86|2246.61|2246.11|1057
1678278300000|2023-03-08 12:25:00|2246.86|2246.36|2246.86|2246.36|2247.36|2246.86|2245.86|2245.36|706
1678278600000|2023-03-08 12:30:00|2246.98|2246.48|2246.11|2245.61|2247.11|2246.61|2245.86|2245.36|399
1678278900000|2023-03-08 12:35:00|2246.36|2245.86|2245.61|2245.11|2246.36|2245.86|2244.61|2244.11|852
1678279200000|2023-03-08 12:40:00|2245.48|2244.98|2245.98|2245.48|2246.73|2246.23|2245.23|2244.73|588
1678279500000|2023-03-08 12:45:00|2246.1|2245.6|2245.98|2245.48|2246.98|2246.48|2245.73|2245.23|325
1678279800000|2023-03-08 12:50:00|2246.23|2245.73|2246.23|2245.73|2246.48|2245.98|2245.73|2245.23|488
1678280100000|2023-03-08 12:55:00|2246.48|2245.98|2248.23|2247.73|2248.48|2247.98|2246.48|2245.98|756
1678280400000|2023-03-08 13:00:00|2248.48|2247.98|2249.23|2248.73|2249.48|2248.98|2248.48|2247.98|433
1678280700000|2023-03-08 13:05:00|2249.48|2248.98|2250.73|2250.23|2251.73|2251.23|2249.48|2248.98|1036
1678281000000|2023-03-08 13:10:00|2250.48|2249.98|2248.85|2248.35|2250.6|2250.1|2248.73|2248.23|800
1678281300000|2023-03-08 13:15:00|2248.73|2248.23|2249.73|2249.23|2249.98|2249.48|2247.48|2246.98|1167
1678281600000|2023-03-08 13:20:00|2249.6|2249.1|2252.73|2252.23|2252.73|2252.23|2248.73|2248.23|1108
1678281900000|2023-03-08 13:25:00|2252.98|2252.48|2251.23|2250.73|2253.73|2253.23|2251.23|2250.73|1087
1678282200000|2023-03-08 13:30:00|2251.35|2250.85|2252.48|2251.98|2252.73|2252.23|2250.98|2250.48|851
1678282500000|2023-03-08 13:35:00|2252.35|2251.85|2252.23|2251.73|2252.98|2252.48|2251.48|2250.98|521
1678282800000|2023-03-08 13:40:00|2251.98|2251.48|2252.48|2251.98|2253.98|2253.48|2251.73|2251.23|657
1678283100000|2023-03-08 13:45:00|2252.35|2251.85|2249.73|2249.23|2252.48|2251.98|2249.23|2248.73|478
1678283400000|2023-03-08 13:50:00|2249.98|2249.48|2249.48|2248.98|2250.73|2250.23|2248.98|2248.48|559
1678283700000|2023-03-08 13:55:00|2249.73|2249.23|2248.73|2248.23|2249.85|2249.35|2248.48|2247.98|394
1678284000000|2023-03-08 14:00:00|2248.98|2248.48|2249.73|2249.23|2249.73|2249.23|2247.98|2247.48|712
1678284300000|2023-03-08 14:05:00|2249.48|2248.98|2247.73|2247.23|2249.73|2249.23|2247.48|2246.98|627
1678284600000|2023-03-08 14:10:00|2247.48|2246.98|2247.98|2247.48|2248.48|2247.98|2247.23|2246.73|534
1678284900000|2023-03-08 14:15:00|2248.23|2247.73|2248.73|2248.23|2250.23|2249.73|2248.23|2247.73|707
1678285200000|2023-03-08 14:20:00|2248.98|2248.48|2246.73|2246.23|2249.23|2248.73|2245.98|2245.48|633
1678285500000|2023-03-08 14:25:00|2246.48|2245.98|2246.73|2246.23|2246.98|2246.48|2245.98|2245.48|495
1678285800000|2023-03-08 14:30:00|2246.98|2246.48|2246.98|2246.48|2249.35|2248.85|2246.73|2246.23|1305
1678286100000|2023-03-08 14:35:00|2246.73|2246.23|2246.23|2245.73|2247.98|2247.48|2245.48|2244.98|927
1678286400000|2023-03-08 14:40:00|2246.48|2245.98|2243.48|2242.98|2247.23|2246.73|2243.48|2242.98|1101
1678286700000|2023-03-08 14:45:00|2243.73|2243.23|2244.73|2244.23|2245.98|2245.48|2243.23|2242.73|1206
1678287000000|2023-03-08 14:50:00|2244.85|2244.35|2245.23|2244.73|2245.73|2245.23|2244.48|2243.98|1762
1678287300000|2023-03-08 14:55:00|2244.98|2244.48|2245.85|2245.35|2247.23|2246.73|2244.98|2244.48|1005
1678287600000|2023-03-08 15:00:00|2245.35|2244.85|2244.98|2244.48|2246.48|2245.98|2242.23|2241.73|2668
1678287900000|2023-03-08 15:05:00|2244.73|2244.23|2246.73|2246.23|2247.48|2246.98|2244.73|2244.23|1100
1678288200000|2023-03-08 15:10:00|2246.81|2246.31|2246.93|2246.43|2249.31|2248.81|2246.56|2246.06|1306
1678288500000|2023-03-08 15:15:00|2247.06|2246.56|2246.81|2246.31|2248.81|2248.31|2246.31|2245.81|1012
1678288800000|2023-03-08 15:20:00|2247.06|2246.56|2248.18|2247.68|2248.56|2248.06|2245.06|2244.56|1399
1678289100000|2023-03-08 15:25:00|2248.31|2247.81|2247.43|2246.93|2248.31|2247.81|2246.06|2245.56|1192
1678289400000|2023-03-08 15:30:00|2247.31|2246.81|2252.56|2252.06|2252.81|2252.31|2246.81|2246.31|1259
1678289700000|2023-03-08 15:35:00|2252.31|2251.81|2252.56|2252.06|2253.56|2253.06|2251.56|2251.06|1269
1678290000000|2023-03-08 15:40:00|2252.31|2251.81|2251.81|2251.31|2252.56|2252.06|2250.56|2250.06|650
1678290300000|2023-03-08 15:45:00|2251.68|2251.18|2250.56|2250.06|2252.06|2251.56|2250.31|2249.81|902
1678290600000|2023-03-08 15:50:00|2250.81|2250.31|2250.56|2250.06|2251.06|2250.56|2248.81|2248.31|1136
1678290900000|2023-03-08 15:55:00|2250.43|2249.93|2249.56|2249.06|2250.93|2250.43|2248.81|2248.31|1005
1678291200000|2023-03-08 16:00:00|2249.81|2249.31|2251.31|2250.81|2251.56|2251.06|2249.31|2248.81|1604
1678291500000|2023-03-08 16:05:00|2251.56|2251.06|2250.81|2250.31|2252.31|2251.81|2250.56|2250.06|1251
1678291800000|2023-03-08 16:10:00|2250.68|2250.18|2249.06|2248.56|2250.81|2250.31|2248.56|2248.06|2231
1678292100000|2023-03-08 16:15:00|2249.31|2248.81|2248.06|2247.56|2250.06|2249.56|2248.06|2247.56|2396
1678292400000|2023-03-08 16:20:00|2247.81|2247.31|2249.04|2247.54|2249.06|2248.56|2247.31|2246.81|3140
1678292700000|2023-03-08 16:25:00|2249.03|2247.53|2249.43|2247.93|2249.88|2248.38|2248.62|2247.12|805
1678293000000|2023-03-08 16:30:00|2249.83|2248.33|2248.38|2246.98|2249.84|2248.34|2247.63|2246.23|294
1678293300000|2023-03-08 16:35:00|2248.51|2247.11|2249.51|2248.11|2249.63|2248.23|2248.51|2247.11|77
1678293600000|2023-03-08 16:40:00|2249.63|2248.23|2251.01|2249.61|2251.26|2249.86|2249.63|2248.23|7838
1678293900000|2023-03-08 16:45:00|2251.13|2249.73|2252.51|2251.11|2252.51|2251.11|2250.88|2249.48|1016
1678294200000|2023-03-08 16:50:00|2252.63|2251.23|2252.63|2251.23|2252.88|2251.48|2252.38|2250.98|8
1678294500000|2023-03-08 16:55:00|2252.76|2251.36|2252.93|2251.43|2253.26|2251.86|2252.76|2251.36|26
1678294800000|2023-03-08 17:00:00|2252.94|2251.44|2252.9|2251.4|2253.76|2252.26|2252.9|2251.4|0
1678295100000|2023-03-08 17:05:00|2252.91|2251.41|2251.61|2250.11|2252.91|2251.41|2251.61|2250.11|0
1678295400000|2023-03-08 17:10:00|2251.62|2250.12|2250.75|2249.25|2251.63|2250.13|2250.74|2249.24|0
1678295700000|2023-03-08 17:15:00|2250.74|2249.24|2251.19|2249.69|2251.2|2249.7|2250.33|2248.83|0
1678296000000|2023-03-08 17:20:00|2251.2|2249.7|2251.18|2249.68|2251.2|2249.7|2250.76|2249.26|0
1678296300000|2023-03-08 17:25:00|2250.98|2249.48|2249.92|2248.42|2251.18|2249.68|2249.5|2248|0
1678296600000|2023-03-08 17:30:00|2250|2248.5|2249.14|2247.64|2250|2248.5|2248.28|2246.78|0
1678296900000|2023-03-08 17:35:00|2249.15|2247.65|2249.99|2248.49|2250.41|2248.91|2248.73|2247.23|0
1678297200000|2023-03-08 17:40:00|2250.4|2248.9|2250.42|2248.92|2250.83|2249.33|2249.99|2248.49|0
1678297500000|2023-03-08 17:45:00|2250.41|2248.91|2250.01|2248.51|2250.43|2248.93|2249.57|2248.07|0
1678297800000|2023-03-08 17:50:00|2250|2248.5|2249.38|2247.88|2250.01|2248.51|2249.16|2247.66|0
1678298100000|2023-03-08 17:55:00|2249.58|2248.08|2248.75|2247.25|2249.59|2248.09|2248.32|2246.82|0
1678298400000|2023-03-08 18:00:00|2248.34|2246.84|2247.87|2246.37|2249.18|2247.68|2247.04|2245.54|0
1678298700000|2023-03-08 18:05:00|2247.67|2246.17|2247.45|2245.95|2248.72|2247.22|2247.45|2245.95|0
1678299000000|2023-03-08 18:10:00|2247.44|2245.94|2247.46|2245.96|2248.31|2246.81|2247.01|2245.51|0
1678299300000|2023-03-08 18:15:00|2247.45|2245.95|2247.44|2245.94|2247.88|2246.38|2246.6|2245.1|0
1678299600000|2023-03-08 18:20:00|2247.43|2245.93|2247.46|2245.96|2247.88|2246.38|2247.01|2245.51|0
1678299900000|2023-03-08 18:25:00|2247.45|2245.95|2246.17|2244.67|2247.46|2245.96|2246.16|2244.66|0
1678300200000|2023-03-08 18:30:00|2246.16|2244.66|2246.62|2245.12|2247.04|2245.54|2245.74|2244.24|0
1678300500000|2023-03-08 18:35:00|2246.63|2245.13|2245.79|2244.29|2246.63|2245.13|2245.78|2244.28|0
1678300800000|2023-03-08 18:40:00|2245.78|2244.28|2245.81|2244.31|2246.23|2244.73|2245.37|2243.87|0
1678301100000|2023-03-08 18:45:00|2245.8|2244.3|2245.4|2243.9|2246.24|2244.74|2245.4|2243.9|0
1678301400000|2023-03-08 18:50:00|2245.39|2243.89|2246.63|2245.13|2246.64|2245.14|2245.33|2243.83|0
1678301700000|2023-03-08 18:55:00|2246.64|2245.14|2246.66|2245.16|2246.68|2245.18|2245.82|2244.32|0
1678302000000|2023-03-08 19:00:00|2246.46|2244.96|2246.27|2244.77|2247.11|2245.61|2246.25|2244.75|0
1678302300000|2023-03-08 19:05:00|2246.26|2244.76|2247.12|2245.62|2247.12|2245.62|2246.24|2244.74|0
1678302600000|2023-03-08 19:10:00|2247.13|2245.63|2247.12|2245.62|2247.98|2246.48|2247.12|2245.62|0
1678302900000|2023-03-08 19:15:00|2247.11|2245.61|2247.13|2245.63|2247.55|2246.05|2246.7|2245.2|0
1678303200000|2023-03-08 19:20:00|2247.54|2246.04|2247.55|2246.05|2247.98|2246.48|2247.13|2245.63|0
1678303500000|2023-03-08 19:25:00|2247.34|2245.84|2248.41|2246.91|2248.41|2246.91|2247.13|2245.63|0
1678303800000|2023-03-08 19:30:00|2248.42|2246.92|2247.98|2246.48|2248.82|2247.32|2247.56|2246.06|0
1678304100000|2023-03-08 19:35:00|2247.57|2246.07|2248|2246.5|2248.43|2246.93|2247.56|2246.06|0
1678304400000|2023-03-08 19:40:00|2247.59|2246.09|2247.57|2246.07|2248.02|2246.52|2247.16|2245.66|0
1678304700000|2023-03-08 19:45:00|2247.56|2246.06|2247.56|2246.06|2247.99|2246.49|2247.15|2245.65|0
1678305000000|2023-03-08 19:50:00|2247.15|2245.65|2247.57|2246.07|2247.57|2246.07|2246.73|2245.23|0
1678305300000|2023-03-08 19:55:00|2247.56|2246.06|2246.75|2245.25|2247.58|2246.08|2246.74|2245.24|0
1678305600000|2023-03-08 20:00:00|2246.76|2245.26|2247.14|2245.64|2247.59|2246.09|2246.73|2245.23|0
1678305900000|2023-03-08 20:05:00|2246.73|2245.23|2246.74|2245.24|2246.75|2245.25|2246.29|2244.79|0
1678306200000|2023-03-08 20:10:00|2246.73|2245.23|2246.72|2245.22|2247.13|2245.63|2246.31|2244.81|0
1678306500000|2023-03-08 20:15:00|2246.71|2245.21|2246.7|2245.2|2247.13|2245.63|2246.28|2244.78|0
1678306800000|2023-03-08 20:20:00|2246.71|2245.21|2246.28|2244.78|2247.14|2245.64|2246.28|2244.78|0
1678307100000|2023-03-08 20:25:00|2246.69|2245.19|2247.12|2245.62|2247.13|2245.63|2246.28|2244.78|0
1678307400000|2023-03-08 20:30:00|2247.13|2245.63|2247.97|2246.47|2247.97|2246.47|2247.12|2245.62|0
1678307700000|2023-03-08 20:35:00|2247.96|2246.46|2249.26|2247.76|2249.69|2248.19|2247.55|2246.05|0
1678308000000|2023-03-08 20:40:00|2249.27|2247.77|2250.56|2249.06|2250.97|2249.47|2249.26|2247.76|0
1678308300000|2023-03-08 20:45:00|2250.57|2249.07|2250.99|2249.49|2251.44|2249.94|2250.56|2249.06|0
1678308600000|2023-03-08 20:50:00|2250.59|2249.09|2251.77|2250.27|2251.8|2250.3|2250.14|2248.64|0
1678308900000|2023-03-08 20:55:00|2251.76|2250.26|2251.58|2250.08|2251.79|2250.29|2251.35|2249.85|0
1678309200000|2023-03-08 21:00:00|2251.99|2250.49|2251.86|2250.36|2252.24|2250.74|2251.48|2249.98|0
1678309500000|2023-03-08 21:05:00|2251.78|2250.28|2251.83|2250.33|2251.96|2250.46|2251.66|2250.16|0
1678309800000|2023-03-08 21:10:00|2251.82|2250.32|2252.04|2250.54|2252.12|2250.62|2251.54|2250.04|0
1678310100000|2023-03-08 21:15:00|2252.12|2250.62|2252.33|2250.83|2252.33|2250.83|2252.04|2250.54|0
1678310400000|2023-03-08 21:20:00|2252.34|2250.84|2252.63|2251.13|2252.63|2251.13|2252.34|2250.84|0
1678310700000|2023-03-08 21:25:00|2252.62|2251.12|2252.63|2251.13|2252.63|2251.13|2252.5|2251|0
1678311000000|2023-03-08 21:30:00|2252.62|2251.12|2252.63|2251.13|2252.71|2251.21|2252.33|2250.83|0
1678311300000|2023-03-08 21:35:00|2252.71|2251.21|2252.63|2251.13|2252.71|2251.21|2252.63|2251.13|0
1678311600000|2023-03-08 21:40:00|2252.71|2251.21|2252.71|2251.21|2252.88|2251.38|2252.71|2251.21|0
1678311900000|2023-03-08 21:45:00|2252.72|2251.22|2253.01|2251.51|2253.01|2251.51|2252.72|2251.22|0
1678312200000|2023-03-08 21:50:00|2253|2251.5|2252.96|2251.46|2253.04|2251.54|2252.87|2251.37|0
1678312500000|2023-03-08 21:55:00|2252.95|2251.45|2252.96|2251.46|2253|2251.5|2252.91|2251.41|0
1678312800000|2023-03-08 22:00:00|2252.95|2251.45|2252.91|2251.41|2253|2251.5|2252.83|2251.33|0
1678313100000|2023-03-08 22:05:00|2252.92|2251.42|2252.96|2251.46|2253.12|2251.62|2252.91|2251.41|0
1678313400000|2023-03-08 22:10:00|2253|2251.5|2253.12|2251.62|2253.25|2251.75|2253|2251.5|0
1678313700000|2023-03-08 22:15:00|2253.13|2251.63|2253.13|2251.63|2253.25|2251.75|2253.13|2251.63|0
1678314000000|2023-03-08 22:20:00|2253.12|2251.62|2253.17|2251.67|2253.17|2251.67|2253.08|2251.58|0
1678314300000|2023-03-08 22:25:00|2253.16|2251.66|2253.17|2251.67|2253.21|2251.71|2253.08|2251.58|0
1678314600000|2023-03-08 22:30:00|2253.12|2251.62|2253.13|2251.63|2253.17|2251.67|2253.08|2251.58|0
1678314900000|2023-03-08 22:35:00|2253.17|2251.67|2253.21|2251.71|2253.21|2251.71|2253.08|2251.58|0
1678315200000|2023-03-08 22:40:00|2253.17|2251.67|2253.12|2251.62|2253.17|2251.67|2253.08|2251.58|0
1678315500000|2023-03-08 22:45:00|2253.08|2251.58|2253.04|2251.54|2253.12|2251.62|2253.04|2251.54|0
1678315800000|2023-03-08 22:50:00|2253.08|2251.58|2253.07|2251.57|2253.08|2251.58|2253.07|2251.57|0
1678316100000|2023-03-08 22:55:00|2253.03|2251.53|2252.99|2251.49|2253.11|2251.61|2252.99|2251.49|0
1678316400000|2023-03-08 23:00:00|2252.98|2251.48|2252.36|2250.86|2252.98|2251.48|2252.15|2250.65|0
1678316700000|2023-03-08 23:05:00|2252.44|2250.94|2251.98|2250.48|2252.44|2250.94|2251.98|2250.48|0
1678317000000|2023-03-08 23:10:00|2252.06|2250.56|2251.98|2250.48|2252.27|2250.77|2251.9|2250.4|0
1678317300000|2023-03-08 23:15:00|2251.9|2250.4|2252.06|2250.56|2252.06|2250.56|2251.9|2250.4|0
1678317600000|2023-03-08 23:20:00|2252.07|2250.57|2251.85|2250.35|2252.15|2250.65|2251.6|2250.1|0
1678317900000|2023-03-08 23:25:00|2251.84|2250.34|2251.93|2250.43|2251.93|2250.43|2251.55|2250.05|0
1678318200000|2023-03-08 23:30:00|2251.94|2250.44|2252.31|2250.81|2252.52|2251.02|2251.94|2250.44|0
1678318500000|2023-03-08 23:35:00|2252.39|2250.89|2251.93|2250.43|2252.39|2250.89|2251.85|2250.35|0
1678318800000|2023-03-08 23:40:00|2251.89|2250.39|2252.01|2250.51|2252.1|2250.6|2251.85|2250.35|0
1678319100000|2023-03-08 23:45:00|2252.02|2250.52|2252.01|2250.51|2252.31|2250.81|2251.85|2250.35|0
1678319400000|2023-03-08 23:50:00|2251.93|2250.43|2251.64|2250.14|2251.93|2250.43|2251.34|2249.84|0
1678319700000|2023-03-08 23:55:00|2251.63|2250.13|2251.55|2250.05|2251.64|2250.14|2251.34|2249.84|0
1678320000000|2023-03-09 00:00:00|2251.43|2249.93|2251.72|2250.22|2251.72|2250.22|2251.26|2249.76|0
1678320300000|2023-03-09 00:05:00|2251.64|2250.14|2251.17|2249.67|2251.72|2250.22|2250.96|2249.46|0
1678320600000|2023-03-09 00:10:00|2251.18|2249.68|2251.26|2249.76|2251.26|2249.76|2250.96|2249.46|0
1678320900000|2023-03-09 00:15:00|2251.34|2249.84|2250|2248.5|2251.55|2250.05|2249.58|2248.08|0
1678321200000|2023-03-09 00:20:00|2249.59|2248.09|2250|2248.5|2250|2248.5|2249.17|2247.67|0
1678321500000|2023-03-09 00:25:00|2249.59|2248.09|2250|2248.5|2250|2248.5|2249.58|2248.08|0
1678321800000|2023-03-09 00:30:00|2250.41|2248.91|2249.14|2247.64|2250.41|2248.91|2247.45|2245.95|0
1678322100000|2023-03-09 00:35:00|2249.15|2247.65|2249.97|2248.47|2250.17|2248.67|2249.14|2247.64|0
1678322400000|2023-03-09 00:40:00|2249.96|2248.46|2250.38|2248.88|2251.02|2249.52|2249.96|2248.46|0
1678322700000|2023-03-09 00:45:00|2250.39|2248.89|2250.38|2248.88|2250.79|2249.29|2249.97|2248.47|0
1678323000000|2023-03-09 00:50:00|2250.37|2248.87|2249.97|2248.47|2250.37|2248.87|2249.96|2248.46|0
1678323300000|2023-03-09 00:55:00|2249.96|2248.46|2250.39|2248.89|2250.39|2248.89|2249.96|2248.46|0
1678323600000|2023-03-09 01:00:00|2250.4|2248.9|2249.57|2248.07|2250.41|2248.91|2249.57|2248.07|0
1678323900000|2023-03-09 01:05:00|2249.16|2247.66|2248.31|2246.81|2249.16|2247.66|2247.9|2246.4|0
1678324200000|2023-03-09 01:10:00|2248.32|2246.82|2248.93|2247.43|2249.15|2247.65|2248.31|2246.81|0
1678324500000|2023-03-09 01:15:00|2249.14|2247.64|2249.55|2248.05|2249.55|2248.05|2249.13|2247.63|0
1678324800000|2023-03-09 01:20:00|2249.54|2248.04|2249.14|2247.64|2249.54|2248.04|2249.13|2247.63|0
1678325100000|2023-03-09 01:25:00|2249.55|2248.05|2249.54|2248.04|2249.55|2248.05|2249.12|2247.62|0
1678325400000|2023-03-09 01:30:00|2249.95|2248.45|2248.72|2247.22|2249.95|2248.45|2248.71|2247.21|0
1678325700000|2023-03-09 01:35:00|2248.73|2247.23|2249.33|2247.83|2249.54|2248.04|2248.71|2247.21|0
1678326000000|2023-03-09 01:40:00|2249.54|2248.04|2248.31|2246.81|2249.54|2248.04|2248.3|2246.8|0
1678326300000|2023-03-09 01:45:00|2248.3|2246.8|2247.88|2246.38|2248.31|2246.81|2247.88|2246.38|0
1678326600000|2023-03-09 01:50:00|2247.87|2246.37|2248.29|2246.79|2248.7|2247.2|2247.87|2246.37|0
1678326900000|2023-03-09 01:55:00|2248.49|2246.99|2248.27|2246.77|2249.11|2247.61|2248.27|2246.77|0
1678327200000|2023-03-09 02:00:00|2248.26|2246.76|2248.69|2247.19|2249.51|2248.01|2248.26|2246.76|0
1678327500000|2023-03-09 02:05:00|2248.7|2247.2|2249.11|2247.61|2249.11|2247.61|2248.7|2247.2|0
1678327800000|2023-03-09 02:10:00|2249.1|2247.6|2249.11|2247.61|2249.11|2247.61|2248.69|2247.19|0
1678328100000|2023-03-09 02:15:00|2248.7|2247.2|2248.7|2247.2|2249.11|2247.61|2248.69|2247.19|0
1678328400000|2023-03-09 02:20:00|2249.11|2247.61|2248.7|2247.2|2249.11|2247.61|2248.69|2247.19|0
1678328700000|2023-03-09 02:25:00|2249.1|2247.6|2249.12|2247.62|2249.12|2247.62|2248.7|2247.2|0
1678329000000|2023-03-09 02:30:00|2249.11|2247.61|2248.7|2247.2|2249.12|2247.62|2248.69|2247.19|0
1678329300000|2023-03-09 02:35:00|2248.69|2247.19|2248.7|2247.2|2248.7|2247.2|2248.69|2247.19|0
1678329600000|2023-03-09 02:40:00|2249.1|2247.6|2248.69|2247.19|2249.1|2247.6|2248.28|2246.78|0
1678329900000|2023-03-09 02:45:00|2248.68|2247.18|2249.11|2247.61|2249.11|2247.61|2248.68|2247.18|0
1678330200000|2023-03-09 02:50:00|2248.7|2247.2|2249.13|2247.63|2249.53|2248.03|2248.7|2247.2|0
1678330500000|2023-03-09 02:55:00|2249.12|2247.62|2249.12|2247.62|2249.53|2248.03|2249.12|2247.62|0
1678330800000|2023-03-09 03:00:00|2248.71|2247.21|2248.71|2247.21|2248.71|2247.21|2248.71|2247.21|0
1678331100000|2023-03-09 03:05:00|2248.72|2247.22|2248.72|2247.22|2249.13|2247.63|2248.71|2247.21|0
1678331400000|2023-03-09 03:10:00|2248.92|2247.42|2248.29|2246.79|2249.13|2247.63|2247.88|2246.38|0
1678331700000|2023-03-09 03:15:00|2248.3|2246.8|2248.3|2246.8|2248.3|2246.8|2248.29|2246.79|0
1678332000000|2023-03-09 03:20:00|2248.71|2247.21|2249.13|2247.63|2249.13|2247.63|2248.71|2247.21|0
1678332300000|2023-03-09 03:25:00|2249.12|2247.62|2248.71|2247.21|2249.12|2247.62|2248.71|2247.21|0
1678332600000|2023-03-09 03:30:00|2248.72|2247.22|2248.3|2246.8|2249.12|2247.62|2248.3|2246.8|0
1678332900000|2023-03-09 03:35:00|2248.71|2247.21|2248.72|2247.22|2248.72|2247.22|2248.3|2246.8|0
1678333200000|2023-03-09 03:40:00|2248.73|2247.23|2248.72|2247.22|2249.13|2247.63|2248.72|2247.22|0
1678333500000|2023-03-09 03:45:00|2248.71|2247.21|2248.71|2247.21|2248.72|2247.22|2248.71|2247.21|0
1678333800000|2023-03-09 03:50:00|2248.72|2247.22|2249.13|2247.63|2249.13|2247.63|2248.71|2247.21|0
1678334100000|2023-03-09 03:55:00|2248.72|2247.22|2249.12|2247.62|2249.13|2247.63|2248.71|2247.21|0
1678334400000|2023-03-09 04:00:00|2249.13|2247.63|2248.71|2247.21|2249.13|2247.63|2248.71|2247.21|0
1678334700000|2023-03-09 04:05:00|2248.91|2247.41|2249.12|2247.62|2249.12|2247.62|2248.7|2247.2|0
1678335300000|2023-03-09 04:15:00|2248.72|2247.22|2248.72|2247.22|2248.72|2247.22|2248.7|2247.2|0
1678335600000|2023-03-09 04:20:00|2248.71|2247.21|2248.71|2247.21|2248.72|2247.22|2248.71|2247.21|0
1678335900000|2023-03-09 04:25:00|2248.72|2247.22|2248.72|2247.22|2248.72|2247.22|2248.72|2247.22|0
1678336200000|2023-03-09 04:30:00|2249.13|2247.63|2248.72|2247.22|2249.13|2247.63|2248.72|2247.22|0
1678336500000|2023-03-09 04:35:00|2248.71|2247.21|2248.72|2247.22|2248.72|2247.22|2248.71|2247.21|0
1678336800000|2023-03-09 04:40:00|2248.71|2247.21|2248.71|2247.21|2248.72|2247.22|2248.71|2247.21|0
1678337100000|2023-03-09 04:45:00|2248.72|2247.22|2248.72|2247.22|2249.13|2247.63|2248.72|2247.22|0
1678337400000|2023-03-09 04:50:00|2248.73|2247.23|2248.73|2247.23|2249.14|2247.64|2248.72|2247.22|0
1678337700000|2023-03-09 04:55:00|2249.14|2247.64|2249.14|2247.64|2249.14|2247.64|2249.14|2247.64|0
1678338000000|2023-03-09 05:00:00|2249.13|2247.63|2249.14|2247.64|2249.14|2247.64|2248.73|2247.23|0
1678338300000|2023-03-09 05:05:00|2249.13|2247.63|2249.14|2247.64|2249.14|2247.64|2249.13|2247.63|0
1678338600000|2023-03-09 05:10:00|2249.15|2247.65|2249.56|2248.06|2249.57|2248.07|2249.14|2247.64|0
1678338900000|2023-03-09 05:15:00|2249.57|2248.07|2249.56|2248.06|2249.98|2248.48|2249.56|2248.06|0
1678339500000|2023-03-09 05:25:00|2249.97|2248.47|2249.97|2248.47|2249.98|2248.48|2249.97|2248.47|0
1678339800000|2023-03-09 05:30:00|2249.98|2248.48|2249.98|2248.48|2249.98|2248.48|2249.97|2248.47|0
1678340100000|2023-03-09 05:35:00|2249.99|2248.49|2249.98|2248.48|2250.39|2248.89|2249.98|2248.48|0
1678340400000|2023-03-09 05:40:00|2249.97|2248.47|2249.97|2248.47|2249.98|2248.48|2249.97|2248.47|0
1678340700000|2023-03-09 05:45:00|2249.98|2248.48|2249.56|2248.06|2249.98|2248.48|2249.55|2248.05|0
1678341000000|2023-03-09 05:50:00|2249.96|2248.46|2249.97|2248.47|2249.97|2248.47|2249.96|2248.46|0
1678341600000|2023-03-09 06:00:00|2249.56|2248.06|2249.15|2247.65|2249.56|2248.06|2249.15|2247.65|0
1678341900000|2023-03-09 06:05:00|2249.16|2247.66|2249.16|2247.66|2249.16|2247.66|2249.15|2247.65|0
1678342200000|2023-03-09 06:10:00|2249.57|2248.07|2249.56|2248.06|2249.57|2248.07|2249.55|2248.05|0
1678342500000|2023-03-09 06:15:00|2249.97|2248.47|2249.59|2248.09|2250|2248.5|2249.56|2248.06|0
1678342800000|2023-03-09 06:20:00|2250|2248.5|2250|2248.5|2250.01|2248.51|2249.59|2248.09|0
1678343100000|2023-03-09 06:25:00|2249.59|2248.09|2249.59|2248.09|2249.8|2248.3|2249.59|2248.09|0
1678343400000|2023-03-09 06:30:00|2249.38|2247.88|2249.17|2247.67|2249.59|2248.09|2249.17|2247.67|0
1678343700000|2023-03-09 06:35:00|2249.18|2247.68|2249.18|2247.68|2249.18|2247.68|2249.17|2247.67|0
1678344000000|2023-03-09 06:40:00|2249.17|2247.67|2248.77|2247.27|2249.17|2247.67|2248.77|2247.27|0
1678344300000|2023-03-09 06:45:00|2248.78|2247.28|2249.18|2247.68|2249.18|2247.68|2248.77|2247.27|0
1678344600000|2023-03-09 06:50:00|2249.59|2248.09|2249.17|2247.67|2249.59|2248.09|2249.17|2247.67|0
1678344900000|2023-03-09 06:55:00|2249.18|2247.68|2249.18|2247.68|2249.18|2247.68|2249.17|2247.67|0
1678345200000|2023-03-09 07:00:00|2249.17|2247.67|2247.52|2246.02|2249.17|2247.67|2247.11|2245.61|0
1678345500000|2023-03-09 07:05:00|2247.12|2245.62|2247.12|2245.62|2247.94|2246.44|2246.29|2244.79|0
1678345800000|2023-03-09 07:10:00|2247.11|2245.61|2247.11|2245.61|2247.53|2246.03|2246.7|2245.2|0
1678346100000|2023-03-09 07:15:00|2246.7|2245.2|2246.28|2244.78|2247.11|2245.61|2246.28|2244.78|0
1678346400000|2023-03-09 07:20:00|2246.29|2244.79|2247.12|2245.62|2247.12|2245.62|2246.29|2244.79|0
1678346700000|2023-03-09 07:25:00|2247.13|2245.63|2247.53|2246.03|2247.54|2246.04|2247.12|2245.62|0
1678347000000|2023-03-09 07:30:00|2247.33|2245.83|2245.38|2243.98|2247.33|2245.83|2244.88|2243.48|30
1678347300000|2023-03-09 07:35:00|2245.51|2244.11|2245.76|2244.36|2245.88|2244.48|2245.13|2243.73|9
1678347600000|2023-03-09 07:40:00|2245.13|2243.73|2247.38|2245.98|2247.38|2245.98|2245.13|2243.73|13
1678347900000|2023-03-09 07:45:00|2247.51|2246.11|2247.51|2246.11|2247.63|2246.23|2246.76|2245.36|20
1678348200000|2023-03-09 07:50:00|2247.63|2246.23|2247.76|2246.36|2248.01|2246.61|2247.13|2245.73|27
1678348500000|2023-03-09 07:55:00|2247.81|2246.31|2249.07|2247.57|2249.07|2247.57|2247.8|2246.3|1
1678348800000|2023-03-09 08:00:00|2249.48|2247.98|2249.81|2249.31|2251.81|2251.31|2243.43|2242.93|6124
1678349100000|2023-03-09 08:05:00|2249.56|2249.06|2247.31|2246.81|2250.06|2249.56|2245.56|2245.06|2168
1678349400000|2023-03-09 08:10:00|2247.06|2246.56|2246.06|2245.56|2247.06|2246.56|2244.81|2244.31|1354
1678349700000|2023-03-09 08:15:00|2245.93|2245.43|2246.06|2245.56|2247.68|2247.18|2245.56|2245.06|1013
1678350000000|2023-03-09 08:20:00|2245.81|2245.31|2246.31|2245.81|2247.31|2246.81|2245.56|2245.06|1002
1678350300000|2023-03-09 08:25:00|2246.06|2245.56|2245.81|2245.31|2246.18|2245.68|2244.31|2243.81|650
1678350600000|2023-03-09 08:30:00|2245.56|2245.06|2247.31|2246.81|2247.56|2247.06|2245.06|2244.56|1302
1678350900000|2023-03-09 08:35:00|2247.56|2247.06|2247.81|2247.31|2248.93|2248.43|2246.81|2246.31|1260
1678351200000|2023-03-09 08:40:00|2247.56|2247.06|2247.31|2246.81|2249.31|2248.81|2247.31|2246.81|937
1678351500000|2023-03-09 08:45:00|2247.06|2246.56|2246.13|2245.63|2247.37|2246.87|2245.13|2244.63|955
1678351800000|2023-03-09 08:50:00|2246.38|2245.88|2245.63|2245.13|2246.63|2246.13|2245|2244.5|809
1678352100000|2023-03-09 08:55:00|2245.88|2245.38|2247.5|2247|2247.5|2247|2245.88|2245.38|751
1678352400000|2023-03-09 09:00:00|2247.38|2246.88|2244.38|2243.88|2247.63|2247.13|2243.88|2243.38|1191
1678352700000|2023-03-09 09:05:00|2244.25|2243.75|2243.13|2242.63|2245.13|2244.63|2242.88|2242.38|840
1678353000000|2023-03-09 09:10:00|2243.38|2242.88|2242.38|2241.88|2244.38|2243.88|2242.38|2241.88|468
1678353300000|2023-03-09 09:15:00|2242.63|2242.13|2241.38|2240.88|2243.63|2243.13|2241.38|2240.88|1124
1678353600000|2023-03-09 09:20:00|2241.13|2240.63|2239.5|2239|2241.63|2241.13|2239.38|2238.88|885
1678353900000|2023-03-09 09:25:00|2239.38|2238.88|2239.75|2239.25|2240.63|2240.13|2239.13|2238.63|716
1678354200000|2023-03-09 09:30:00|2239.63|2239.13|2238.13|2237.63|2239.63|2239.13|2238.13|2237.63|684
1678354500000|2023-03-09 09:35:00|2237.88|2237.38|2237.63|2237.13|2239.13|2238.63|2236.63|2236.13|936
1678354800000|2023-03-09 09:40:00|2237.5|2237|2237|2236.5|2237.88|2237.38|2235.88|2235.38|656
1678355100000|2023-03-09 09:45:00|2236.88|2236.38|2236.5|2236|2237.13|2236.63|2235.13|2234.63|787
1678355400000|2023-03-09 09:50:00|2236.38|2235.88|2234.88|2234.38|2236.5|2236|2234.88|2234.38|580
1678355700000|2023-03-09 09:55:00|2234.63|2234.13|2233.13|2232.63|2234.63|2234.13|2232.63|2232.13|1044
1678356000000|2023-03-09 10:00:00|2233|2232.5|2234.13|2233.63|2234.75|2234.25|2232.63|2232.13|659
1678356300000|2023-03-09 10:05:00|2233.88|2233.38|2229.88|2229.38|2233.88|2233.38|2229.88|2229.38|1218
1678356600000|2023-03-09 10:10:00|2229.75|2229.25|2230.88|2230.38|2232.13|2231.63|2228.88|2228.38|1332
1678356900000|2023-03-09 10:15:00|2230.63|2230.13|2230.38|2229.88|2231.13|2230.63|2229.63|2229.13|780
1678357200000|2023-03-09 10:20:00|2230.25|2229.75|2230.88|2230.38|2231.13|2230.63|2230|2229.5|453
1678357500000|2023-03-09 10:25:00|2231|2230.5|2233.38|2232.88|2233.38|2232.88|2230.88|2230.38|414
1678357800000|2023-03-09 10:30:00|2233.13|2232.63|2233.13|2232.63|2233.63|2233.13|2232.63|2232.13|800
1678358100000|2023-03-09 10:35:00|2232.88|2232.38|2234.88|2234.38|2234.88|2234.38|2232.88|2232.38|746
1678358400000|2023-03-09 10:40:00|2235.13|2234.63|2233.75|2233.25|2236.13|2235.63|2233.75|2233.25|884
1678358700000|2023-03-09 10:45:00|2233.63|2233.13|2235.38|2234.88|2235.63|2235.13|2233.63|2233.13|346
1678359000000|2023-03-09 10:50:00|2235.13|2234.63|2235.63|2235.13|2236.13|2235.63|2235.13|2234.63|307
1678359300000|2023-03-09 10:55:00|2235.75|2235.25|2237.88|2237.38|2238.13|2237.63|2235.5|2235|876
1678359600000|2023-03-09 11:00:00|2238|2237.5|2237.13|2236.63|2238.13|2237.63|2236.38|2235.88|324
1678359900000|2023-03-09 11:05:00|2237.63|2237.13|2238.63|2238.13|2239.13|2238.63|2237.13|2236.63|567
1678360200000|2023-03-09 11:10:00|2238.38|2237.88|2237.13|2236.63|2238.88|2238.38|2237.13|2236.63|276
1678360500000|2023-03-09 11:15:00|2237.38|2236.88|2238.38|2237.88|2238.63|2238.13|2237.38|2236.88|252
1678360800000|2023-03-09 11:20:00|2238.13|2237.63|2238|2237.5|2238.38|2237.88|2237.13|2236.63|236
1678361100000|2023-03-09 11:25:00|2238.13|2237.63|2239.13|2238.63|2239.38|2238.88|2238|2237.5|365
1678361400000|2023-03-09 11:30:00|2239.25|2238.75|2239.63|2239.13|2239.88|2239.38|2239|2238.5|263
1678361700000|2023-03-09 11:35:00|2239.5|2239|2239.63|2239.13|2240.13|2239.63|2239.13|2238.63|281
1678362000000|2023-03-09 11:40:00|2239.88|2239.38|2239.88|2239.38|2239.88|2239.38|2238.88|2238.38|313
1678362300000|2023-03-09 11:45:00|2239.75|2239.25|2239.63|2239.13|2240.38|2239.88|2239.38|2238.88|297
1678362600000|2023-03-09 11:50:00|2239.5|2239|2240.13|2239.63|2240.13|2239.63|2239.38|2238.88|244
1678362900000|2023-03-09 11:55:00|2239.88|2239.38|2239.13|2238.63|2240.38|2239.88|2238.88|2238.38|465
1678363200000|2023-03-09 12:00:00|2238.88|2238.38|2238.38|2237.88|2239.13|2238.63|2237.88|2237.38|309
1678363500000|2023-03-09 12:05:00|2238.63|2238.13|2236.88|2236.38|2238.63|2238.13|2236.13|2235.63|430
1678363800000|2023-03-09 12:10:00|2237.13|2236.63|2235.88|2235.38|2237.63|2237.13|2235.88|2235.38|464
1678364100000|2023-03-09 12:15:00|2236.13|2235.63|2235.38|2234.88|2236.38|2235.88|2234.63|2234.13|505
1678364400000|2023-03-09 12:20:00|2235.13|2234.63|2234.88|2234.38|2235.13|2234.63|2234.38|2233.88|337
1678364700000|2023-03-09 12:25:00|2235|2234.5|2235.63|2235.13|2235.88|2235.38|2234.63|2234.13|243
1678365000000|2023-03-09 12:30:00|2235.88|2235.38|2233.63|2233.13|2235.88|2235.38|2233.63|2233.13|471
1678365300000|2023-03-09 12:35:00|2233.75|2233.25|2234.13|2233.63|2234.63|2234.13|2233.63|2233.13|387
1678365600000|2023-03-09 12:40:00|2233.92|2233.42|2234.17|2233.67|2234.92|2234.42|2233.54|2233.04|414
1678365900000|2023-03-09 12:45:00|2234.04|2233.54|2233.67|2233.17|2234.67|2234.17|2233.67|2233.17|280
1678366200000|2023-03-09 12:50:00|2233.92|2233.42|2237.17|2236.67|2237.17|2236.67|2233.92|2233.42|435
1678366500000|2023-03-09 12:55:00|2236.92|2236.42|2235.79|2235.29|2237.17|2236.67|2235.54|2235.04|421
1678366800000|2023-03-09 13:00:00|2235.67|2235.17|2235.42|2234.92|2235.92|2235.42|2235.17|2234.67|302
1678367100000|2023-03-09 13:05:00|2235.67|2235.17|2234.67|2234.17|2236.17|2235.67|2234.67|2234.17|413
1678367400000|2023-03-09 13:10:00|2234.79|2234.29|2233.67|2233.17|2235.17|2234.67|2233.42|2232.92|292
1678367700000|2023-03-09 13:15:00|2233.92|2233.42|2235.92|2235.42|2236.17|2235.67|2233.67|2233.17|362
1678368000000|2023-03-09 13:20:00|2235.67|2235.17|2235.92|2235.42|2235.92|2235.42|2234.17|2233.67|343
1678368300000|2023-03-09 13:25:00|2235.67|2235.17|2236.17|2235.67|2236.67|2236.17|2235.67|2235.17|390
1678368600000|2023-03-09 13:30:00|2236.29|2235.79|2242.04|2241.54|2243.54|2243.04|2236.29|2235.79|2365
1678368900000|2023-03-09 13:35:00|2242.17|2241.67|2242.92|2242.42|2242.92|2242.42|2240.17|2239.67|700
1678369200000|2023-03-09 13:40:00|2242.79|2242.29|2241.04|2240.54|2244.17|2243.67|2240.67|2240.17|1867
1678369500000|2023-03-09 13:45:00|2241.17|2240.67|2240.54|2240.04|2241.79|2241.29|2238.92|2238.42|1453
1678369800000|2023-03-09 13:50:00|2240.67|2240.17|2241.42|2240.92|2241.92|2241.42|2239.67|2239.17|502
1678370100000|2023-03-09 13:55:00|2241.67|2241.17|2242.42|2241.92|2242.42|2241.92|2240.67|2240.17|633
1678370400000|2023-03-09 14:00:00|2242.67|2242.17|2244.42|2243.92|2244.67|2244.17|2242.42|2241.92|949
1678370700000|2023-03-09 14:05:00|2244.54|2244.04|2243.42|2242.92|2244.67|2244.17|2242.92|2242.42|536
1678371000000|2023-03-09 14:10:00|2243.29|2242.79|2244.67|2244.17|2245.42|2244.92|2243.17|2242.67|602
1678371300000|2023-03-09 14:15:00|2244.92|2244.42|2244.67|2244.17|2244.92|2244.42|2243.42|2242.92|657
1678371600000|2023-03-09 14:20:00|2244.79|2244.29|2243.92|2243.42|2244.92|2244.42|2243.42|2242.92|254
1678371900000|2023-03-09 14:25:00|2243.67|2243.17|2243.67|2243.17|2243.92|2243.42|2242.42|2241.92|351
1678372200000|2023-03-09 14:30:00|2243.42|2242.92|2243.92|2243.42|2244.17|2243.67|2241.67|2241.17|766
1678372500000|2023-03-09 14:35:00|2244.17|2243.67|2244.42|2243.92|2244.67|2244.17|2242.42|2241.92|642
1678372800000|2023-03-09 14:40:00|2244.29|2243.79|2244.92|2244.42|2245.42|2244.92|2242.92|2242.42|797
1678373100000|2023-03-09 14:45:00|2245.17|2244.67|2250.67|2250.17|2251.17|2250.67|2245.04|2244.54|2374
1678373400000|2023-03-09 14:50:00|2250.92|2250.42|2251.17|2250.67|2252.92|2252.42|2250.42|2249.92|1727
1678373700000|2023-03-09 14:55:00|2250.92|2250.42|2251.17|2250.67|2251.79|2251.29|2249.67|2249.17|1003
1678374000000|2023-03-09 15:00:00|2251.42|2250.92|2252.92|2252.42|2252.92|2252.42|2250.04|2249.54|1167
1678374300000|2023-03-09 15:05:00|2252.67|2252.17|2252.92|2252.42|2252.92|2252.42|2251.67|2251.17|939
1678374600000|2023-03-09 15:10:00|2252.7|2252.2|2249.7|2249.2|2252.95|2252.45|2249.7|2249.2|1005
1678374900000|2023-03-09 15:15:00|2249.57|2249.07|2249.45|2248.95|2251.07|2250.57|2247.2|2246.7|1288
1678375200000|2023-03-09 15:20:00|2249.7|2249.2|2248.2|2247.7|2250.2|2249.7|2247.7|2247.2|712
1678375500000|2023-03-09 15:25:00|2247.95|2247.45|2249.95|2249.45|2249.95|2249.45|2247.7|2247.2|519
1678375800000|2023-03-09 15:30:00|2249.7|2249.2|2250.82|2250.32|2251.2|2250.7|2249.7|2249.2|895
1678376100000|2023-03-09 15:35:00|2250.95|2250.45|2251.45|2250.95|2252.45|2251.95|2250.7|2250.2|646
1678376400000|2023-03-09 15:40:00|2251.7|2251.2|2250.45|2249.95|2252.2|2251.7|2250.45|2249.95|655
1678376700000|2023-03-09 15:45:00|2250.2|2249.7|2249.7|2249.2|2250.7|2250.2|2249.45|2248.95|824
1678377000000|2023-03-09 15:50:00|2249.45|2248.95|2249.7|2249.2|2250.45|2249.95|2249.2|2248.7|754
1678377300000|2023-03-09 15:55:00|2249.45|2248.95|2248.7|2248.2|2249.45|2248.95|2247.95|2247.45|843
1678377600000|2023-03-09 16:00:00|2248.45|2247.95|2247.7|2247.2|2248.7|2248.2|2246.95|2246.45|1577
1678377900000|2023-03-09 16:05:00|2247.45|2246.95|2248.7|2248.2|2248.7|2248.2|2247.45|2246.95|1367
1678378200000|2023-03-09 16:10:00|2248.57|2248.07|2248.95|2248.45|2249.2|2248.7|2247.95|2247.45|1494
1678378500000|2023-03-09 16:15:00|2248.7|2248.2|2247.2|2246.7|2249.2|2248.7|2246.95|2246.45|1932
1678378800000|2023-03-09 16:20:00|2247.45|2246.95|2247.42|2245.92|2247.7|2247.2|2245.95|2245.45|4471
1678379100000|2023-03-09 16:25:00|2247.41|2245.91|2246.53|2245.03|2247.42|2245.92|2246.5|2245|961
1678379400000|2023-03-09 16:30:00|2246.52|2245.02|2245.4|2244|2246.96|2245.46|2244.15|2242.75|202
1678379700000|2023-03-09 16:35:00|2245.52|2244.12|2245.4|2244|2245.9|2244.5|2245.4|2244|1039
1678380000000|2023-03-09 16:40:00|2245.27|2243.87|2245.27|2243.87|2245.65|2244.25|2245.15|2243.75|1047
1678380300000|2023-03-09 16:45:00|2245.4|2244|2245.4|2244|2245.65|2244.25|2245.27|2243.87|22
1678380600000|2023-03-09 16:50:00|2245.27|2243.87|2245.27|2243.87|2245.27|2243.87|2245.27|2243.87|4
1678380900000|2023-03-09 16:55:00|2245.15|2243.75|2243.2|2241.7|2245.27|2243.87|2243.02|2241.62|46
1678381200000|2023-03-09 17:00:00|2242.79|2241.29|2241.48|2239.98|2242.79|2241.29|2241.44|2239.94|0
1678381500000|2023-03-09 17:05:00|2241.47|2239.97|2242.32|2240.82|2242.33|2240.83|2241.03|2239.53|0
1678381800000|2023-03-09 17:10:00|2242.33|2240.83|2241.38|2239.88|2242.35|2240.85|2241.37|2239.87|0
1678382100000|2023-03-09 17:15:00|2241.37|2239.87|2241.81|2240.31|2242.23|2240.73|2240.95|2239.45|0
1678382400000|2023-03-09 17:20:00|2242.22|2240.72|2242.66|2241.16|2242.68|2241.18|2241.39|2239.89|0
1678382700000|2023-03-09 17:25:00|2242.65|2241.15|2243.66|2242.16|2244.07|2242.57|2242.64|2241.14|0
1678383000000|2023-03-09 17:30:00|2243.65|2242.15|2243.24|2241.74|2244.07|2242.57|2243.22|2241.72|0
1678383300000|2023-03-09 17:35:00|2243.23|2241.73|2241.96|2240.46|2243.23|2241.73|2241.53|2240.03|0
1678383600000|2023-03-09 17:40:00|2241.56|2240.06|2241.12|2239.62|2242.4|2240.9|2240.7|2239.2|0
1678383900000|2023-03-09 17:45:00|2240.71|2239.21|2239.61|2238.11|2240.71|2239.21|2239.36|2237.86|0
1678384200000|2023-03-09 17:50:00|2239.6|2238.1|2240.5|2239|2240.92|2239.42|2239.55|2238.05|0
1678384500000|2023-03-09 17:55:00|2240.51|2239.01|2240.5|2239|2240.93|2239.43|2240.08|2238.58|0
1678384800000|2023-03-09 18:00:00|2240.49|2238.99|2240.93|2239.43|2241.35|2239.85|2239.66|2238.16|0
1678385100000|2023-03-09 18:05:00|2240.92|2239.42|2240.51|2239.01|2241.34|2239.84|2240.49|2238.99|0
1678385400000|2023-03-09 18:10:00|2240.5|2239|2239.21|2237.71|2240.92|2239.42|2239.21|2237.71|0
1678385700000|2023-03-09 18:15:00|2238.8|2237.3|2237.96|2236.46|2239.22|2237.72|2237.96|2236.46|0
1678386000000|2023-03-09 18:20:00|2238.37|2236.87|2236.98|2235.48|2238.81|2237.31|2236.62|2235.12|0
1678386300000|2023-03-09 18:25:00|2236.97|2235.47|2236.57|2235.07|2236.99|2235.49|2235.69|2234.19|0
1678386600000|2023-03-09 18:30:00|2236.55|2235.05|2235.3|2233.8|2236.59|2235.09|2235.29|2233.79|0
1678386900000|2023-03-09 18:35:00|2235.29|2233.79|2234.45|2232.95|2235.31|2233.81|2234.45|2232.95|0
1678387200000|2023-03-09 18:40:00|2234.46|2232.96|2236.27|2234.77|2236.65|2235.15|2234.45|2232.95|0
1678387500000|2023-03-09 18:45:00|2236.26|2234.76|2233.7|2232.2|2236.28|2234.78|2233.29|2231.79|0
1678387800000|2023-03-09 18:50:00|2233.69|2232.19|2234.24|2232.74|2234.68|2233.18|2232.85|2231.35|0
1678388100000|2023-03-09 18:55:00|2234.23|2232.73|2233.83|2232.33|2234.68|2233.18|2233.82|2232.32|0
1678388400000|2023-03-09 19:00:00|2233.84|2232.34|2232|2230.5|2233.84|2232.34|2232|2230.5|0
1678388700000|2023-03-09 19:05:00|2231.59|2230.09|2232.03|2230.53|2232.45|2230.95|2231.58|2230.08|0
1678389000000|2023-03-09 19:10:00|2232.02|2230.52|2232.66|2231.16|2232.87|2231.37|2231.18|2229.68|0
1678389300000|2023-03-09 19:15:00|2232.46|2230.96|2232.48|2230.98|2233.73|2232.23|2232.03|2230.53|0
1678389600000|2023-03-09 19:20:00|2232.49|2230.99|2233.76|2232.26|2233.76|2232.26|2232.06|2230.56|0
1678389900000|2023-03-09 19:25:00|2233.77|2232.27|2232.47|2230.97|2234.18|2232.68|2232.47|2230.97|0
1678390200000|2023-03-09 19:30:00|2232.46|2230.96|2231.11|2229.61|2232.47|2230.97|2230.7|2229.2|0
1678390500000|2023-03-09 19:35:00|2231.12|2229.62|2231.91|2230.41|2232.81|2231.31|2231.12|2229.62|0
1678390800000|2023-03-09 19:40:00|2231.92|2230.42|2232.75|2231.25|2233.19|2231.69|2231.92|2230.42|0
1678391100000|2023-03-09 19:45:00|2232.74|2231.24|2231.48|2229.98|2233.19|2231.69|2231.05|2229.55|0
1678391400000|2023-03-09 19:50:00|2231.49|2229.99|2230.21|2228.71|2231.89|2230.39|2230.21|2228.71|0
1678391700000|2023-03-09 19:55:00|2230.22|2228.72|2229.37|2227.87|2230.64|2229.14|2229.36|2227.86|0
1678392000000|2023-03-09 20:00:00|2229.36|2227.86|2228.5|2227|2230.22|2228.72|2228.5|2227|0
1678392300000|2023-03-09 20:05:00|2228.51|2227.01|2227.81|2226.31|2228.94|2227.44|2226.98|2225.48|0
1678392600000|2023-03-09 20:10:00|2227.82|2226.32|2227.39|2225.89|2228.26|2226.76|2226.98|2225.48|0
1678392900000|2023-03-09 20:15:00|2227.38|2225.88|2224.42|2222.92|2227.39|2225.89|2224.42|2222.92|0
1678393200000|2023-03-09 20:20:00|2224.43|2222.93|2223.72|2222.22|2225.42|2223.92|2222.82|2221.32|0
1678393500000|2023-03-09 20:25:00|2223.73|2222.23|2224.11|2222.61|2225.42|2223.92|2223.71|2222.21|0
1678393800000|2023-03-09 20:30:00|2224.12|2222.62|2224.99|2223.49|2225.89|2224.39|2222.46|2220.96|0
1678394100000|2023-03-09 20:35:00|2225|2223.5|2224.76|2223.26|2225.02|2223.52|2222.58|2221.08|0
1678394400000|2023-03-09 20:40:00|2224.75|2223.25|2223.95|2222.45|2224.82|2223.32|2223.92|2222.42|0
1678394700000|2023-03-09 20:45:00|2223.96|2222.46|2223.99|2222.49|2224.42|2222.92|2222.63|2221.13|0
1678395000000|2023-03-09 20:50:00|2223.97|2222.47|2223.61|2222.11|2224.89|2223.39|2223.16|2221.66|0
1678395300000|2023-03-09 20:55:00|2223.6|2222.1|2223.11|2221.61|2223.63|2222.13|2221.85|2220.35|0
1678395600000|2023-03-09 21:00:00|2222.62|2221.12|2222.25|2220.75|2224.31|2222.81|2221.84|2220.34|0
1678395900000|2023-03-09 21:05:00|2222.26|2220.76|2221.44|2219.94|2222.55|2221.05|2221.41|2219.91|0
1678396200000|2023-03-09 21:10:00|2221.32|2219.82|2220.74|2219.24|2221.45|2219.95|2220.49|2218.99|0
1678396500000|2023-03-09 21:15:00|2220.75|2219.25|2221.09|2219.59|2221.6|2220.1|2220.75|2219.25|0
1678396800000|2023-03-09 21:20:00|2221.05|2219.55|2220.72|2219.22|2221.6|2220.1|2220.55|2219.05|0
1678397100000|2023-03-09 21:25:00|2220.71|2219.21|2220.34|2218.84|2220.93|2219.43|2220.34|2218.84|0
1678397400000|2023-03-09 21:30:00|2220.35|2218.85|2220.81|2219.31|2220.81|2219.31|2220.35|2218.85|0
1678397700000|2023-03-09 21:35:00|2220.94|2219.44|2221.07|2219.57|2221.69|2220.19|2220.94|2219.44|0
1678398000000|2023-03-09 21:40:00|2220.99|2219.49|2221.45|2219.95|2221.74|2220.24|2220.99|2219.49|0
1678398300000|2023-03-09 21:45:00|2221.57|2220.07|2222.8|2221.3|2222.8|2221.3|2221.57|2220.07|0
1678398600000|2023-03-09 21:50:00|2222.72|2221.22|2222.59|2221.09|2222.72|2221.22|2222.3|2220.8|0
1678398900000|2023-03-09 21:55:00|2222.6|2221.1|2222.79|2221.29|2222.88|2221.38|2222.42|2220.92|0
1678399200000|2023-03-09 22:00:00|2222.75|2221.25|2222.64|2221.14|2222.76|2221.26|2222.47|2220.97|0
1678399500000|2023-03-09 22:05:00|2222.68|2221.18|2222.3|2220.8|2222.72|2221.22|2222.26|2220.76|0
1678399800000|2023-03-09 22:10:00|2222.34|2220.84|2222.16|2220.66|2222.34|2220.84|2222.16|2220.66|0
1678400100000|2023-03-09 22:15:00|2222.12|2220.62|2221.99|2220.49|2222.16|2220.66|2221.91|2220.41|0
1678400400000|2023-03-09 22:20:00|2222.03|2220.53|2222.08|2220.58|2222.16|2220.66|2222.03|2220.53|0
1678400700000|2023-03-09 22:25:00|2222.07|2220.57|2221.82|2220.32|2222.16|2220.66|2221.7|2220.2|0
1678401000000|2023-03-09 22:30:00|2221.78|2220.28|2221.99|2220.49|2222.08|2220.58|2221.78|2220.28|0
1678401300000|2023-03-09 22:35:00|2221.91|2220.41|2221.87|2220.37|2222.16|2220.66|2221.74|2220.24|0
1678401600000|2023-03-09 22:40:00|2221.82|2220.32|2221.95|2220.45|2221.95|2220.45|2221.78|2220.28|0
1678401900000|2023-03-09 22:45:00|2221.91|2220.41|2222.08|2220.58|2222.08|2220.58|2221.91|2220.41|0
1678402200000|2023-03-09 22:50:00|2222.07|2220.57|2222.37|2220.87|2222.5|2221|2221.95|2220.45|0
1678402500000|2023-03-09 22:55:00|2222.33|2220.83|2222.43|2220.93|2222.6|2221.1|2222.29|2220.79|0
1678402800000|2023-03-09 23:00:00|2222.42|2220.92|2217.85|2216.35|2222.42|2220.92|2217.85|2216.35|0
1678403100000|2023-03-09 23:05:00|2217.86|2216.36|2219.07|2217.57|2219.32|2217.82|2217.86|2216.36|0
1678403400000|2023-03-09 23:10:00|2219.11|2217.61|2219.62|2218.12|2219.7|2218.2|2218.44|2216.94|0
1678403700000|2023-03-09 23:15:00|2219.79|2218.29|2220.37|2218.87|2220.37|2218.87|2219.49|2217.99|0
1678404000000|2023-03-09 23:20:00|2220.33|2218.83|2220.29|2218.79|2220.67|2219.17|2219.99|2218.49|0
1678404300000|2023-03-09 23:25:00|2220.25|2218.75|2220.46|2218.96|2220.67|2219.17|2220.16|2218.66|0
1678404600000|2023-03-09 23:30:00|2220.58|2219.08|2220.16|2218.66|2220.67|2219.17|2220.08|2218.58|0
1678404900000|2023-03-09 23:35:00|2220.08|2218.58|2219.24|2217.74|2220.67|2219.17|2219.11|2217.61|0
1678405200000|2023-03-09 23:40:00|2219.23|2217.73|2219.3|2217.8|2219.79|2218.29|2219.05|2217.55|0
1678405500000|2023-03-09 23:45:00|2219.34|2217.84|2219.68|2218.18|2219.85|2218.35|2219.34|2217.84|0
1678405800000|2023-03-09 23:50:00|2219.67|2218.17|2220.52|2219.02|2220.81|2219.31|2219.47|2217.97|0
1678406100000|2023-03-09 23:55:00|2220.64|2219.14|2220.14|2218.64|2220.64|2219.14|2220.05|2218.55|0
1678406400000|2023-03-10 00:00:00|2220.1|2218.6|2220.52|2219.02|2220.73|2219.23|2219.55|2218.05|0
1678406700000|2023-03-10 00:05:00|2220.64|2219.14|2219.85|2218.35|2220.69|2219.19|2219.85|2218.35|0
1678407000000|2023-03-10 00:10:00|2219.97|2218.47|2219.17|2217.67|2220.14|2218.64|2219.09|2217.59|0
1678407300000|2023-03-10 00:15:00|2219.09|2217.59|2220.75|2219.25|2223.2|2221.7|2219.09|2217.59|0
1678407600000|2023-03-10 00:20:00|2220.74|2219.24|2221.14|2219.64|2221.14|2219.64|2219.91|2218.41|0
1678407900000|2023-03-10 00:25:00|2221.15|2219.65|2219.88|2218.38|2221.57|2220.07|2219.47|2217.97|0
1678408200000|2023-03-10 00:30:00|2219.89|2218.39|2221.56|2220.06|2221.57|2220.07|2219.88|2218.38|0
1678408500000|2023-03-10 00:35:00|2221.55|2220.05|2220.74|2219.24|2221.56|2220.06|2220.73|2219.23|0
1678408800000|2023-03-10 00:40:00|2220.53|2219.03|2220.31|2218.81|2221.56|2220.06|2219.92|2218.42|0
1678409100000|2023-03-10 00:45:00|2220.11|2218.61|2220.3|2218.8|2220.72|2219.22|2219.89|2218.39|0
1678409400000|2023-03-10 00:50:00|2220.31|2218.81|2221.53|2220.03|2221.55|2220.05|2219.89|2218.39|0
1678409700000|2023-03-10 00:55:00|2221.12|2219.62|2220.63|2219.13|2221.12|2219.62|2220.29|2218.79|0
1678410000000|2023-03-10 01:00:00|2220.22|2218.72|2219.75|2218.25|2220.65|2219.15|2219.75|2218.25|0
1678410300000|2023-03-10 01:05:00|2219.76|2218.26|2219.3|2217.8|2219.76|2218.26|2219.29|2217.79|0
1678410600000|2023-03-10 01:10:00|2219.29|2217.79|2218.45|2216.95|2219.3|2217.8|2218.44|2216.94|0
1678410900000|2023-03-10 01:15:00|2218.44|2216.94|2219.29|2217.79|2219.29|2217.79|2218.04|2216.54|0
1678411200000|2023-03-10 01:20:00|2219.28|2217.78|2219.71|2218.21|2220.13|2218.63|2219.28|2217.78|0
1678411500000|2023-03-10 01:25:00|2219.72|2218.22|2220.56|2219.06|2220.56|2219.06|2219.71|2218.21|0
1678411800000|2023-03-10 01:30:00|2220.55|2219.05|2221.32|2219.82|2221.32|2219.82|2219.72|2218.22|0
1678412100000|2023-03-10 01:35:00|2221.31|2219.81|2221.32|2219.82|2221.32|2219.82|2220.49|2218.99|0
1678412400000|2023-03-10 01:40:00|2221.31|2219.81|2220.48|2218.98|2221.32|2219.82|2220.06|2218.56|0
1678412700000|2023-03-10 01:45:00|2220.47|2218.97|2220.07|2218.57|2220.48|2218.98|2220.06|2218.56|0
1678413000000|2023-03-10 01:50:00|2220.27|2218.77|2220.48|2218.98|2220.89|2219.39|2220.07|2218.57|0
1678413300000|2023-03-10 01:55:00|2220.49|2218.99|2219.26|2217.76|2220.49|2218.99|2219.26|2217.76|0
1678413600000|2023-03-10 02:00:00|2219.27|2217.77|2219.67|2218.17|2219.67|2218.17|2219.26|2217.76|0
1678413900000|2023-03-10 02:05:00|2219.66|2218.16|2219.69|2218.19|2220.09|2218.59|2219.27|2217.77|0
1678414200000|2023-03-10 02:10:00|2219.68|2218.18|2219.66|2218.16|2220.1|2218.6|2219.66|2218.16|0
1678414500000|2023-03-10 02:15:00|2219.25|2217.75|2215.83|2214.33|2219.25|2217.75|2215.41|2213.91|0
1678414800000|2023-03-10 02:20:00|2215.82|2214.32|2217.07|2215.57|2217.07|2215.57|2215.41|2213.91|0
1678415100000|2023-03-10 02:25:00|2217.06|2215.56|2216.22|2214.72|2217.07|2215.57|2216.22|2214.72|0
1678415400000|2023-03-10 02:30:00|2216.24|2214.74|2218.32|2216.82|2219.16|2217.66|2216.24|2214.74|0
1678415700000|2023-03-10 02:35:00|2218.52|2217.02|2220.41|2218.91|2220.84|2219.34|2218.52|2217.02|0
1678416000000|2023-03-10 02:40:00|2220.42|2218.92|2218.75|2217.25|2220.43|2218.93|2218.75|2217.25|0
1678416300000|2023-03-10 02:45:00|2218.74|2217.24|2217.92|2216.42|2218.74|2217.24|2217.9|2216.4|0
1678416600000|2023-03-10 02:50:00|2217.93|2216.43|2217.91|2216.41|2217.93|2216.43|2217.5|2216|0
1678416900000|2023-03-10 02:55:00|2217.92|2216.42|2219.57|2218.07|2219.58|2218.08|2217.91|2216.41|0
1678417200000|2023-03-10 03:00:00|2219.58|2218.08|2218.73|2217.23|2219.58|2218.08|2218.52|2217.02|0
1678417500000|2023-03-10 03:05:00|2218.72|2217.22|2219.36|2217.86|2219.56|2218.06|2218.72|2217.22|0
1678417800000|2023-03-10 03:10:00|2219.56|2218.06|2219.96|2218.46|2219.97|2218.47|2219.14|2217.64|0
1678418100000|2023-03-10 03:15:00|2219.97|2218.47|2219.97|2218.47|2220.39|2218.89|2219.56|2218.06|0
1678418400000|2023-03-10 03:20:00|2219.96|2218.46|2219.55|2218.05|2219.97|2218.47|2219.13|2217.63|0
1678418700000|2023-03-10 03:25:00|2219.56|2218.06|2218.71|2217.21|2219.96|2218.46|2218.71|2217.21|0
1678419000000|2023-03-10 03:30:00|2218.31|2216.81|2218.72|2217.22|2218.73|2217.23|2217.89|2216.39|0
1678419300000|2023-03-10 03:35:00|2218.52|2217.02|2218.74|2217.24|2218.74|2217.24|2217.9|2216.4|0
1678419600000|2023-03-10 03:40:00|2218.73|2217.23|2217.08|2215.58|2218.73|2217.23|2217.08|2215.58|0
1678419900000|2023-03-10 03:45:00|2217.28|2215.78|2217.08|2215.58|2217.91|2216.41|2217.08|2215.58|0
1678420200000|2023-03-10 03:50:00|2217.09|2215.59|2217.06|2215.56|2217.5|2216|2216.24|2214.74|0
1678420500000|2023-03-10 03:55:00|2216.86|2215.36|2217.06|2215.56|2217.48|2215.98|2216.65|2215.15|0
1678420800000|2023-03-10 04:00:00|2216.65|2215.15|2215.41|2213.91|2217.07|2215.57|2214.57|2213.07|0
1678421100000|2023-03-10 04:05:00|2215.4|2213.9|2214.58|2213.08|2215.83|2214.33|2214.58|2213.08|0
1678421400000|2023-03-10 04:10:00|2214.57|2213.07|2215.39|2213.89|2215.8|2214.3|2214.57|2213.07|0
1678421700000|2023-03-10 04:15:00|2215.38|2213.88|2214.76|2213.26|2215.39|2213.89|2214.55|2213.05|0
1678422000000|2023-03-10 04:20:00|2214.96|2213.46|2214.97|2213.47|2214.97|2213.47|2214.56|2213.06|0
1678422300000|2023-03-10 04:25:00|2214.96|2213.46|2214.55|2213.05|2214.97|2213.47|2214.14|2212.64|0
1678422600000|2023-03-10 04:30:00|2214.56|2213.06|2214.99|2213.49|2215.4|2213.9|2214.56|2213.06|0
1678422900000|2023-03-10 04:35:00|2214.98|2213.48|2214.14|2212.64|2214.98|2213.48|2214.14|2212.64|0
1678423200000|2023-03-10 04:40:00|2214.15|2212.65|2213.72|2212.22|2214.55|2213.05|2213.71|2212.21|0
1678423500000|2023-03-10 04:45:00|2213.71|2212.21|2214.13|2212.63|2214.54|2213.04|2213.71|2212.21|0
1678423800000|2023-03-10 04:50:00|2214.34|2212.84|2213.73|2212.23|2214.57|2213.07|2213.73|2212.23|0
1678424100000|2023-03-10 04:55:00|2214.14|2212.64|2214.98|2213.48|2214.99|2213.49|2214.14|2212.64|0
1678424400000|2023-03-10 05:00:00|2214.99|2213.49|2217.14|2215.64|2217.14|2215.64|2214.99|2213.49|0
1678424700000|2023-03-10 05:05:00|2217.15|2215.65|2217.54|2216.04|2217.99|2216.49|2217.13|2215.63|0
1678425000000|2023-03-10 05:10:00|2217.95|2216.45|2217.52|2216.02|2217.95|2216.45|2217.11|2215.61|0
1678425300000|2023-03-10 05:15:00|2217.53|2216.03|2217.52|2216.02|2217.53|2216.03|2217.1|2215.6|0
1678425600000|2023-03-10 05:20:00|2217.53|2216.03|2217.52|2216.02|2217.53|2216.03|2217.51|2216.01|0
1678425900000|2023-03-10 05:25:00|2217.51|2216.01|2217.11|2215.61|2217.53|2216.03|2217.11|2215.61|0
1678426200000|2023-03-10 05:30:00|2217.1|2215.6|2216.92|2215.42|2217.1|2215.6|2216.51|2215.01|0
1678426500000|2023-03-10 05:35:00|2216.93|2215.43|2218.6|2217.1|2218.6|2217.1|2216.92|2215.42|0
1678426800000|2023-03-10 05:40:00|2218.59|2217.09|2218.18|2216.68|2218.59|2217.09|2218.17|2216.67|0
1678427100000|2023-03-10 05:45:00|2217.77|2216.27|2217.77|2216.27|2218.41|2216.91|2217.36|2215.86|0
1678427400000|2023-03-10 05:50:00|2217.57|2216.07|2217.58|2216.08|2218.31|2216.81|2217.36|2215.86|0
1678427700000|2023-03-10 05:55:00|2217.17|2215.67|2217.99|2216.49|2217.99|2216.49|2217.17|2215.67|0
1678428000000|2023-03-10 06:00:00|2217.78|2216.28|2216.77|2215.27|2218|2216.5|2216.77|2215.27|0
1678428300000|2023-03-10 06:05:00|2216.76|2215.26|2216.45|2214.95|2217.18|2215.68|2216.35|2214.85|0
1678428600000|2023-03-10 06:10:00|2216.46|2214.96|2216.04|2214.54|2216.86|2215.36|2216.03|2214.53|0
1678428900000|2023-03-10 06:15:00|2216.03|2214.53|2216.44|2214.94|2216.45|2214.95|2216.03|2214.53|0
1678429200000|2023-03-10 06:20:00|2216.03|2214.53|2214.81|2213.31|2216.04|2214.54|2214.79|2213.29|0
1678429500000|2023-03-10 06:25:00|2214.82|2213.32|2215.22|2213.72|2215.23|2213.73|2214.79|2213.29|0
1678429800000|2023-03-10 06:30:00|2215.23|2213.73|2214.39|2212.89|2215.64|2214.14|2214.39|2212.89|0
1678430100000|2023-03-10 06:35:00|2214.38|2212.88|2212.83|2211.33|2214.39|2212.89|2212.82|2211.32|0
1678430400000|2023-03-10 06:40:00|2213.24|2211.74|2212.8|2211.3|2213.24|2211.74|2212.4|2210.9|0
1678430700000|2023-03-10 06:45:00|2212.51|2211.01|2211.27|2209.77|2212.51|2211.01|2211.27|2209.77|0
1678431000000|2023-03-10 06:50:00|2211.28|2209.78|2212.47|2210.97|2212.48|2210.98|2210.83|2209.33|0
1678431300000|2023-03-10 06:55:00|2212.48|2210.98|2213.7|2212.2|2214.91|2213.41|2212.48|2210.98|0
1678431600000|2023-03-10 07:00:00|2214.11|2212.61|2213.71|2212.21|2216.18|2214.68|2212.46|2210.96|0
1678431900000|2023-03-10 07:05:00|2214.11|2212.61|2214.1|2212.6|2214.12|2212.62|2211.84|2210.34|0
1678432200000|2023-03-10 07:10:00|2214.09|2212.59|2211.23|2209.73|2214.51|2213.01|2211.23|2209.73|0
1678432500000|2023-03-10 07:15:00|2211.24|2209.74|2211.74|2210.24|2212.06|2210.56|2210.01|2208.51|0
1678432800000|2023-03-10 07:20:00|2211.73|2210.23|2214.07|2212.57|2214.48|2212.98|2211.32|2209.82|0
1678433100000|2023-03-10 07:25:00|2214.06|2212.56|2215.77|2214.27|2216.18|2214.68|2212.86|2211.36|0
1678433400000|2023-03-10 07:30:00|2215.76|2214.26|2217.77|2216.37|2217.77|2216.37|2214.65|2213.25|164
1678433700000|2023-03-10 07:35:00|2217.65|2216.25|2215.65|2214.25|2217.65|2216.25|2215.4|2214|109
1678434000000|2023-03-10 07:40:00|2215.52|2214.12|2215.15|2213.75|2217.27|2215.87|2215.15|2213.75|107
1678434300000|2023-03-10 07:45:00|2214.9|2213.5|2216.15|2214.75|2216.4|2215|2214.27|2212.87|102
1678434600000|2023-03-10 07:50:00|2216.02|2214.62|2212.27|2210.87|2216.02|2214.62|2212.02|2210.62|108
1678434900000|2023-03-10 07:55:00|2212.32|2210.82|2210.78|2209.28|2212.95|2211.45|2210.37|2208.87|0
1678435200000|2023-03-10 08:00:00|2211.59|2210.09|2198.82|2198.32|2212.42|2210.92|2198.45|2197.95|6197
1678435500000|2023-03-10 08:05:00|2198.7|2198.2|2203.95|2203.45|2205.45|2204.95|2196.7|2196.2|5470
1678435800000|2023-03-10 08:10:00|2203.82|2203.32|2200.32|2199.82|2204.07|2203.57|2198.95|2198.45|3116
1678436100000|2023-03-10 08:15:00|2200.2|2199.7|2198.95|2198.45|2200.45|2199.95|2196.95|2196.45|3371
1678436400000|2023-03-10 08:20:00|2198.7|2198.2|2201.45|2200.95|2201.7|2201.2|2197.2|2196.7|1789
1678436700000|2023-03-10 08:25:00|2201.32|2200.82|2201.82|2201.32|2203.7|2203.2|2199.95|2199.45|1362
1678437000000|2023-03-10 08:30:00|2201.7|2201.2|2196.7|2196.2|2201.95|2201.45|2196.45|2195.95|2503
1678437300000|2023-03-10 08:35:00|2196.57|2196.07|2200.2|2199.7|2200.7|2200.2|2196.2|2195.7|2020
1678437600000|2023-03-10 08:40:00|2199.95|2199.45|2198.2|2197.7|2202.2|2201.7|2197.7|2197.2|1396
1678437900000|2023-03-10 08:45:00|2197.95|2197.45|2197.45|2196.95|2199.7|2199.2|2196.45|2195.95|1292
1678438200000|2023-03-10 08:50:00|2197.32|2196.82|2191.95|2191.45|2197.7|2197.2|2191.45|2190.95|1663
1678438500000|2023-03-10 08:55:00|2192.07|2191.57|2193.45|2192.95|2195.95|2195.45|2192.07|2191.57|1760
1678438800000|2023-03-10 09:00:00|2193.2|2192.7|2194.37|2193.87|2195.19|2194.69|2192.7|2192.2|1012
1678439100000|2023-03-10 09:05:00|2194.24|2193.74|2196.74|2196.24|2196.99|2196.49|2192.62|2192.12|1286
1678439400000|2023-03-10 09:10:00|2196.62|2196.12|2194.87|2194.37|2197.62|2197.12|2194.12|2193.62|1105
1678439700000|2023-03-10 09:15:00|2195.12|2194.62|2197.49|2196.99|2197.62|2197.12|2194.37|2193.87|1082
1678440000000|2023-03-10 09:20:00|2197.37|2196.87|2197.37|2196.87|2197.87|2197.37|2195.62|2195.12|587
1678440300000|2023-03-10 09:25:00|2197.62|2197.12|2203.12|2202.62|2203.37|2202.87|2197.12|2196.62|2660
1678440600000|2023-03-10 09:30:00|2202.99|2202.49|2201.87|2201.37|2205.37|2204.87|2201.87|2201.37|1888
1678440900000|2023-03-10 09:35:00|2201.62|2201.12|2202.62|2202.12|2203.87|2203.37|2201.12|2200.62|1556
1678441200000|2023-03-10 09:40:00|2202.37|2201.87|2200.87|2200.37|2202.62|2202.12|2199.62|2199.12|1294
1678441500000|2023-03-10 09:45:00|2200.74|2200.24|2199.12|2198.62|2201.12|2200.62|2198.12|2197.62|979
1678441800000|2023-03-10 09:50:00|2198.87|2198.37|2197.12|2196.62|2200.12|2199.62|2196.37|2195.87|888
1678442100000|2023-03-10 09:55:00|2197.37|2196.87|2198.37|2197.87|2199.12|2198.62|2196.87|2196.37|803
1678442400000|2023-03-10 10:00:00|2198.24|2197.74|2201.37|2200.87|2201.37|2200.87|2197.62|2197.12|1121
1678442700000|2023-03-10 10:05:00|2201.24|2200.74|2202.37|2201.87|2202.62|2202.12|2200.62|2200.12|1165
1678443000000|2023-03-10 10:10:00|2202.24|2201.74|2206.12|2205.62|2206.37|2205.87|2201.87|2201.37|2343
1678443300000|2023-03-10 10:15:00|2206.37|2205.87|2204.87|2204.37|2206.37|2205.87|2203.37|2202.87|735
1678443600000|2023-03-10 10:20:00|2205.12|2204.62|2204.87|2204.37|2205.62|2205.12|2204.12|2203.62|631
1678443900000|2023-03-10 10:25:00|2205.12|2204.62|2203.62|2203.12|2205.12|2204.62|2203.62|2203.12|559
1678444200000|2023-03-10 10:30:00|2203.37|2202.87|2202.37|2201.87|2203.87|2203.37|2201.12|2200.62|660
1678444500000|2023-03-10 10:35:00|2202.12|2201.62|2199.87|2199.37|2202.62|2202.12|2199.62|2199.12|514
1678444800000|2023-03-10 10:40:00|2199.37|2198.87|2199.87|2199.37|2200.62|2200.12|2198.62|2198.12|1069
1678445100000|2023-03-10 10:45:00|2199.62|2199.12|2198.37|2197.87|2200.37|2199.87|2198.37|2197.87|547
1678445400000|2023-03-10 10:50:00|2198.24|2197.74|2196.37|2195.87|2198.37|2197.87|2196.12|2195.62|1147
1678445700000|2023-03-10 10:55:00|2196.49|2195.99|2197.12|2196.62|2197.62|2197.12|2196.12|2195.62|692
1678446000000|2023-03-10 11:00:00|2196.99|2196.49|2197.62|2197.12|2199.62|2199.12|2196.12|2195.62|914
1678446300000|2023-03-10 11:05:00|2197.49|2196.99|2195.12|2194.62|2197.62|2197.12|2194.99|2194.49|684
1678446600000|2023-03-10 11:10:00|2195.37|2194.87|2196.12|2195.62|2196.49|2195.99|2194.12|2193.62|771
1678446900000|2023-03-10 11:15:00|2196.24|2195.74|2197.62|2197.12|2198.37|2197.87|2195.62|2195.12|656
1678447200000|2023-03-10 11:20:00|2197.74|2197.24|2197.37|2196.87|2198.12|2197.62|2195.99|2195.49|496
1678447500000|2023-03-10 11:25:00|2197.24|2196.74|2199.12|2198.62|2199.12|2198.62|2197.24|2196.74|607
1678447800000|2023-03-10 11:30:00|2199.24|2198.74|2201.87|2201.37|2201.87|2201.37|2199.12|2198.62|890
1678448100000|2023-03-10 11:35:00|2201.62|2201.12|2204.62|2204.12|2204.62|2204.12|2201.62|2201.12|938
1678448400000|2023-03-10 11:40:00|2204.74|2204.24|2205.87|2205.37|2206.87|2206.37|2204.62|2204.12|1074
1678448700000|2023-03-10 11:45:00|2205.99|2205.49|2206.87|2206.37|2207.12|2206.62|2205.62|2205.12|676
1678449000000|2023-03-10 11:50:00|2207.12|2206.62|2206.62|2206.12|2208.62|2208.12|2206.12|2205.62|1025
1678449300000|2023-03-10 11:55:00|2206.37|2205.87|2206.37|2205.87|2207.12|2206.62|2205.87|2205.37|837
1678449600000|2023-03-10 12:00:00|2206.12|2205.62|2204.49|2203.99|2206.37|2205.87|2204.49|2203.99|822
1678449900000|2023-03-10 12:05:00|2204.37|2203.87|2205.37|2204.87|2206.12|2205.62|2204.12|2203.62|703
1678450200000|2023-03-10 12:10:00|2205.12|2204.62|2206.12|2205.62|2207.12|2206.62|2205.12|2204.62|423
1678450500000|2023-03-10 12:15:00|2206.24|2205.74|2206.62|2206.12|2207.37|2206.87|2205.99|2205.49|376
1678450800000|2023-03-10 12:20:00|2206.49|2205.99|2206.37|2205.87|2207.87|2207.37|2205.87|2205.37|654
1678451100000|2023-03-10 12:25:00|2206.62|2206.12|2208.12|2207.62|2208.37|2207.87|2206.12|2205.62|507
1678451400000|2023-03-10 12:30:00|2208.24|2207.74|2205.99|2205.49|2208.62|2208.12|2205.87|2205.37|679
1678451700000|2023-03-10 12:35:00|2205.87|2205.37|2204.12|2203.62|2205.87|2205.37|2202.87|2202.37|897
1678452000000|2023-03-10 12:40:00|2204.15|2203.65|2203.15|2202.65|2204.15|2203.65|2201.65|2201.15|423
1678452300000|2023-03-10 12:45:00|2203.02|2202.52|2202.4|2201.9|2203.65|2203.15|2202.4|2201.9|373
1678452600000|2023-03-10 12:50:00|2202.65|2202.15|2203.15|2202.65|2203.15|2202.65|2201.15|2200.65|328
1678452900000|2023-03-10 12:55:00|2203.65|2203.15|2202.15|2201.65|2203.9|2203.4|2202.15|2201.65|422
1678453200000|2023-03-10 13:00:00|2201.9|2201.4|2200.15|2199.65|2202.65|2202.15|2199.15|2198.65|631
1678453500000|2023-03-10 13:05:00|2200.02|2199.52|2199.15|2198.65|2200.9|2200.4|2198.9|2198.4|577
1678453800000|2023-03-10 13:10:00|2199.27|2198.77|2197.77|2197.27|2199.4|2198.9|2197.15|2196.65|598
1678454100000|2023-03-10 13:15:00|2197.9|2197.4|2198.15|2197.65|2198.65|2198.15|2197.4|2196.9|482
1678454400000|2023-03-10 13:20:00|2198.4|2197.9|2200.65|2200.15|2200.65|2200.15|2197.9|2197.4|902
1678454700000|2023-03-10 13:25:00|2200.4|2199.9|2199.9|2199.4|2201.9|2201.4|2198.77|2198.27|1134
1678455000000|2023-03-10 13:30:00|2199.77|2199.27|2209.65|2209.15|2211.65|2211.15|2194.02|2193.52|5321
1678455300000|2023-03-10 13:35:00|2209.77|2209.27|2207.27|2206.77|2211.4|2210.9|2206.65|2206.15|2241
1678455600000|2023-03-10 13:40:00|2207.15|2206.65|2212.4|2211.9|2212.65|2212.15|2206.27|2205.77|1771
1678455900000|2023-03-10 13:45:00|2212.65|2212.15|2211.02|2210.52|2214.4|2213.9|2210.65|2210.15|2248
1678456200000|2023-03-10 13:50:00|2211.15|2210.65|2210.4|2209.9|2211.4|2210.9|2208.4|2207.9|1368
1678456500000|2023-03-10 13:55:00|2210.52|2210.02|2208.4|2207.9|2210.9|2210.4|2206.65|2206.15|798
1678456800000|2023-03-10 14:00:00|2208.65|2208.15|2207.65|2207.15|2209.02|2208.52|2204.4|2203.9|1121
1678457100000|2023-03-10 14:05:00|2207.52|2207.02|2208.4|2207.9|2209.15|2208.65|2205.02|2204.52|1259
1678457400000|2023-03-10 14:10:00|2208.27|2207.77|2202.65|2202.15|2208.9|2208.4|2201.9|2201.4|993
1678457700000|2023-03-10 14:15:00|2202.4|2201.9|2199.15|2198.65|2203.15|2202.65|2198.15|2197.65|1913
1678458000000|2023-03-10 14:20:00|2198.9|2198.4|2199.9|2199.4|2200.15|2199.65|2198.9|2198.4|954
1678458300000|2023-03-10 14:25:00|2199.77|2199.27|2198.77|2198.27|2200.15|2199.65|2197.77|2197.27|805
1678458600000|2023-03-10 14:30:00|2198.9|2198.4|2193.4|2192.9|2199.15|2198.65|2193.4|2192.9|2162
1678458900000|2023-03-10 14:35:00|2193.65|2193.15|2189.65|2189.15|2193.65|2193.15|2189.4|2188.9|2589
1678459200000|2023-03-10 14:40:00|2189.4|2188.9|2185.15|2184.65|2189.9|2189.4|2185.02|2184.52|2948
1678459500000|2023-03-10 14:45:00|2185.02|2184.52|2182.4|2181.9|2185.15|2184.65|2180.65|2180.15|2665
1678459800000|2023-03-10 14:50:00|2182.15|2181.65|2183.4|2182.9|2185.15|2184.65|2179.15|2178.65|3457
1678460100000|2023-03-10 14:55:00|2183.15|2182.65|2183.65|2183.15|2185.9|2185.4|2182.02|2181.52|2474
1678460400000|2023-03-10 15:00:00|2183.4|2182.9|2183.4|2182.9|2187.4|2186.9|2182.65|2182.15|2815
1678460700000|2023-03-10 15:05:00|2183.15|2182.65|2187.15|2186.65|2188.15|2187.65|2183.15|2182.65|2681
1678461000000|2023-03-10 15:10:00|2187.21|2186.71|2184.96|2184.46|2188.96|2188.46|2184.46|2183.96|2690
1678461300000|2023-03-10 15:15:00|2184.71|2184.21|2183.96|2183.46|2186.71|2186.21|2182.71|2182.21|1781
1678461600000|2023-03-10 15:20:00|2183.71|2183.21|2184.58|2184.08|2185.21|2184.71|2181.46|2180.96|2060
1678461900000|2023-03-10 15:25:00|2184.71|2184.21|2182.71|2182.21|2185.71|2185.21|2182.71|2182.21|1413
1678462200000|2023-03-10 15:30:00|2182.96|2182.46|2186.21|2185.71|2187.96|2187.46|2181.96|2181.46|1919
1678462500000|2023-03-10 15:35:00|2186.46|2185.96|2184.58|2184.08|2187.21|2186.71|2183.96|2183.46|1162
1678462800000|2023-03-10 15:40:00|2184.83|2184.33|2180.96|2180.46|2186.46|2185.96|2180.21|2179.71|1588
1678463100000|2023-03-10 15:45:00|2180.83|2180.33|2180.96|2180.46|2181.21|2180.71|2178.71|2178.21|1979
1678463400000|2023-03-10 15:50:00|2181.21|2180.71|2183.71|2183.21|2184.21|2183.71|2180.21|2179.71|3002
1678463700000|2023-03-10 15:55:00|2183.83|2183.33|2188.96|2188.46|2189.21|2188.71|2183.71|2183.21|2377
1678464000000|2023-03-10 16:00:00|2188.71|2188.21|2188.96|2188.46|2189.21|2188.71|2186.96|2186.46|2354
1678464300000|2023-03-10 16:05:00|2189.21|2188.71|2188.96|2188.46|2189.83|2189.33|2187.33|2186.83|2083
1678464600000|2023-03-10 16:10:00|2188.71|2188.21|2189.96|2189.46|2190.71|2190.21|2188.71|2188.21|1933
1678464900000|2023-03-10 16:15:00|2189.46|2188.96|2189.21|2188.71|2189.96|2189.46|2188.46|2187.96|2205
1678465200000|2023-03-10 16:20:00|2189.08|2188.58|2191.21|2189.71|2192.71|2192.21|2188.71|2188.21|3625
1678465500000|2023-03-10 16:25:00|2190.81|2189.31|2192.43|2190.93|2193.26|2191.76|2190.38|2188.88|1964
1678465800000|2023-03-10 16:30:00|2192.42|2190.92|2197.66|2196.26|2198.03|2196.63|2192.28|2190.88|546
1678466100000|2023-03-10 16:35:00|2198.28|2196.88|2196.78|2195.38|2198.91|2197.51|2196.66|2195.26|142
1678466400000|2023-03-10 16:40:00|2196.91|2195.51|2195.41|2194.01|2197.78|2196.38|2194.91|2193.51|139
1678466700000|2023-03-10 16:45:00|2194.78|2193.38|2192.28|2190.88|2195.41|2194.01|2191.78|2190.38|72
1678467000000|2023-03-10 16:50:00|2192.16|2190.76|2191.41|2190.01|2192.28|2190.88|2190.03|2188.63|79
1678467300000|2023-03-10 16:55:00|2191.28|2189.88|2189.83|2188.33|2191.91|2190.51|2189.53|2188.13|43
1678467600000|2023-03-10 17:00:00|2189.84|2188.34|2189.43|2187.93|2190.7|2189.2|2189.42|2187.92|0
1678467900000|2023-03-10 17:05:00|2189.84|2188.34|2187.28|2185.78|2190.27|2188.77|2187.28|2185.78|0
1678468200000|2023-03-10 17:10:00|2187.27|2185.77|2186.93|2185.43|2188.16|2186.66|2186.03|2184.53|0
1678468500000|2023-03-10 17:15:00|2186.92|2185.42|2186.89|2185.39|2188.17|2186.67|2186.88|2185.38|0
1678468800000|2023-03-10 17:20:00|2186.88|2185.38|2186.47|2184.97|2188.54|2187.04|2186.47|2184.97|0
1678469100000|2023-03-10 17:25:00|2186.46|2184.96|2188.12|2186.62|2188.12|2186.62|2186.44|2184.94|0
1678469400000|2023-03-10 17:30:00|2187.71|2186.21|2189.88|2188.38|2190.9|2189.4|2186.88|2185.38|0
1678469700000|2023-03-10 17:35:00|2189.89|2188.39|2191.1|2189.6|2191.53|2190.03|2189.43|2187.93|0
1678470000000|2023-03-10 17:40:00|2190.7|2189.2|2188.8|2187.3|2191.11|2189.61|2188.13|2186.63|0
1678470300000|2023-03-10 17:45:00|2188.59|2187.09|2187.34|2185.84|2189.83|2188.33|2187.34|2185.84|0
1678470600000|2023-03-10 17:50:00|2187.35|2185.85|2186.94|2185.44|2187.81|2186.31|2186.11|2184.61|0
1678470900000|2023-03-10 17:55:00|2186.74|2185.24|2185.19|2183.69|2186.94|2185.44|2185.18|2183.68|0
1678471200000|2023-03-10 18:00:00|2185.2|2183.7|2184.77|2183.27|2186.07|2184.57|2184.35|2182.85|0
1678471500000|2023-03-10 18:05:00|2184.76|2183.26|2185.18|2183.68|2185.61|2184.11|2184.34|2182.84|0
1678471800000|2023-03-10 18:10:00|2185.17|2183.67|2184.74|2183.24|2185.6|2184.1|2184.33|2182.83|0
1678472100000|2023-03-10 18:15:00|2184.33|2182.83|2182.6|2181.1|2184.74|2183.24|2182.21|2180.71|0
1678472400000|2023-03-10 18:20:00|2182.59|2181.09|2181.32|2179.82|2183.03|2181.53|2180.9|2179.4|0
1678472700000|2023-03-10 18:25:00|2180.92|2179.42|2180.06|2178.56|2181.32|2179.82|2179.19|2177.69|0
1678473000000|2023-03-10 18:30:00|2179.65|2178.15|2178.78|2177.28|2180.48|2178.98|2178.78|2177.28|0
1678473300000|2023-03-10 18:35:00|2178.79|2177.29|2178.29|2176.79|2179.23|2177.73|2177.87|2176.37|0
1678473600000|2023-03-10 18:40:00|2178.28|2176.78|2177.91|2176.41|2178.31|2176.81|2177.07|2175.57|0
1678473900000|2023-03-10 18:45:00|2177.5|2176|2175.86|2174.36|2177.91|2176.41|2175.44|2173.94|0
1678474200000|2023-03-10 18:50:00|2175.85|2174.35|2175.85|2174.35|2176.68|2175.18|2174.6|2173.1|0
1678474500000|2023-03-10 18:55:00|2175.84|2174.34|2176.29|2174.79|2176.69|2175.19|2175.42|2173.92|0
1678474800000|2023-03-10 19:00:00|2176.28|2174.78|2180.53|2179.03|2180.95|2179.45|2176.28|2174.78|0
1678475100000|2023-03-10 19:05:00|2180.54|2179.04|2182|2180.5|2182|2180.5|2179.08|2177.58|0
1678475400000|2023-03-10 19:10:00|2182.01|2180.51|2180.72|2179.22|2183.29|2181.79|2180.71|2179.21|0
1678475700000|2023-03-10 19:15:00|2180.71|2179.21|2181.13|2179.63|2181.56|2180.06|2179.42|2177.92|0
1678476000000|2023-03-10 19:20:00|2181.12|2179.62|2179.44|2177.94|2181.97|2180.47|2179.03|2177.53|0
1678476300000|2023-03-10 19:25:00|2179.45|2177.95|2178.21|2176.71|2179.47|2177.97|2177.79|2176.29|0
1678476600000|2023-03-10 19:30:00|2178|2176.5|2179.95|2178.45|2181.18|2179.68|2177.79|2176.29|0
1678476900000|2023-03-10 19:35:00|2179.94|2178.44|2182.05|2180.55|2182.89|2181.39|2179.93|2178.43|0
1678477200000|2023-03-10 19:40:00|2182.04|2180.54|2180.98|2179.48|2183.55|2182.05|2180.58|2179.08|0
1678477500000|2023-03-10 19:45:00|2180.99|2179.49|2184.83|2183.33|2184.84|2183.34|2180.99|2179.49|0
1678477800000|2023-03-10 19:50:00|2184.43|2182.93|2185.64|2184.14|2185.64|2184.14|2183.56|2182.06|0
1678478100000|2023-03-10 19:55:00|2185.63|2184.13|2184.78|2183.28|2186.51|2185.01|2183.49|2181.99|0
1678478400000|2023-03-10 20:00:00|2184.77|2183.27|2183.94|2182.44|2185.2|2183.7|2182.66|2181.16|0
1678478700000|2023-03-10 20:05:00|2183.93|2182.43|2184.35|2182.85|2184.35|2182.85|2181.78|2180.28|0
1678479000000|2023-03-10 20:10:00|2184.34|2182.84|2183.5|2182|2185.63|2184.13|2182.66|2181.16|0
1678479300000|2023-03-10 20:15:00|2183.49|2181.99|2180.99|2179.49|2184.36|2182.86|2180.58|2179.08|0
1678479600000|2023-03-10 20:20:00|2180.79|2179.29|2181.44|2179.94|2181.44|2179.94|2180.16|2178.66|0
1678479900000|2023-03-10 20:25:00|2181.45|2179.95|2181.92|2180.42|2182.36|2180.86|2181.06|2179.56|0
1678480200000|2023-03-10 20:30:00|2181.93|2180.43|2180.64|2179.14|2182.75|2181.25|2180.64|2179.14|0
1678480500000|2023-03-10 20:35:00|2180.65|2179.15|2179.94|2178.44|2181.44|2179.94|2179.74|2178.24|0
1678480800000|2023-03-10 20:40:00|2179.95|2178.45|2178.07|2176.57|2180.15|2178.65|2177.43|2175.93|0
1678481100000|2023-03-10 20:45:00|2177.67|2176.17|2177.46|2175.96|2178.1|2176.6|2177.25|2175.75|0
1678481400000|2023-03-10 20:50:00|2177.26|2175.76|2177.72|2176.22|2178.99|2177.49|2177.25|2175.75|0
1678481700000|2023-03-10 20:55:00|2177.32|2175.82|2178.59|2177.09|2179.02|2177.52|2176.89|2175.39|0
1678482000000|2023-03-10 21:00:00|2178.15|2176.65|2178.69|2177.19|2179.78|2178.28|2177.73|2176.23|0
1678482300000|2023-03-10 21:05:00|2178.61|2177.11|2178.05|2176.55|2178.61|2177.11|2177.94|2176.44|0
1678482600000|2023-03-10 21:10:00|2178.04|2176.54|2177.46|2175.96|2178.42|2176.92|2177.3|2175.8|0
1678482900000|2023-03-10 21:15:00|2177.38|2175.88|2178.09|2176.59|2178.25|2176.75|2176.92|2175.42|0
1678483200000|2023-03-10 21:20:00|2178.05|2176.55|2178.84|2177.34|2178.84|2177.34|2177.75|2176.25|0
1678483500000|2023-03-10 21:25:00|2178.71|2177.21|2178.92|2177.42|2179.01|2177.51|2178.55|2177.05|0
1678483800000|2023-03-10 21:30:00|2178.88|2177.38|2178.63|2177.13|2179.21|2177.71|2178.05|2176.55|0
1678484100000|2023-03-10 21:35:00|2178.59|2177.09|2179.38|2177.88|2179.51|2178.01|2178.55|2177.05|0
1678484400000|2023-03-10 21:40:00|2179.46|2177.96|2178.92|2177.42|2179.46|2177.96|2178.84|2177.34|0
1678484700000|2023-03-10 21:45:00|2178.93|2177.43|2179.51|2178.01|2179.51|2178.01|2178.63|2177.13|0
1678485000000|2023-03-10 21:50:00|2179.5|2178|2180.97|2179.47|2181.26|2179.76|2179.09|2177.59|0
1678485300000|2023-03-10 21:55:00|2181.05|2179.55|2184.28|2182.78|2184.57|2183.07|2180.8|2179.3|0
1678485600000|2023-03-10 22:00:00|2184.26|2182.76|2184.26|2182.76|2184.26|2182.76|2184.26|2182.76|0
1678658400000|2023-03-12 22:00:00|2181.09|2179.59|2181.12|2179.62|2184.25|2182.75|2180.26|2178.76|0
1678658700000|2023-03-12 22:05:00|2181.13|2179.63|2180.92|2179.42|2182.33|2180.83|2178.71|2177.21|0
1678659000000|2023-03-12 22:10:00|2181.04|2179.54|2178.67|2177.17|2182.77|2181.27|2176.92|2175.42|0
1678659300000|2023-03-12 22:15:00|2178.63|2177.13|2195.94|2194.44|2200.59|2199.09|2177.42|2175.92|0
1678659600000|2023-03-12 22:20:00|2195.93|2194.43|2194.35|2192.85|2199.09|2197.59|2192.14|2190.64|0
1678659900000|2023-03-12 22:25:00|2194.39|2192.89|2196.73|2195.23|2200.13|2198.63|2194.39|2192.89|0
1678660200000|2023-03-12 22:30:00|2196.65|2195.15|2193.25|2191.75|2197.98|2196.48|2191.6|2190.1|0
1678660500000|2023-03-12 22:35:00|2193.29|2191.79|2198.85|2197.35|2200.39|2198.89|2192.62|2191.12|0
1678660800000|2023-03-12 22:40:00|2198.84|2197.34|2199.69|2198.19|2203.07|2201.57|2197.39|2195.89|0
1678661100000|2023-03-12 22:45:00|2199.68|2198.18|2196.56|2195.06|2200.94|2199.44|2196.52|2195.02|0
1678661400000|2023-03-12 22:50:00|2196.52|2195.02|2191.66|2190.16|2197.69|2196.19|2191.61|2190.11|0
1678661700000|2023-03-12 22:55:00|2192.03|2190.53|2190.11|2188.61|2194.62|2193.12|2189.97|2188.47|0
1678662000000|2023-03-12 23:00:00|2190.1|2188.6|2189.77|2188.27|2192.57|2191.07|2189.1|2187.6|0
1678662300000|2023-03-12 23:05:00|2189.73|2188.23|2191.84|2190.34|2191.92|2190.42|2189.1|2187.6|0
1678662600000|2023-03-12 23:10:00|2191.83|2190.33|2192.64|2191.14|2192.68|2191.18|2190.35|2188.85|0
1678662900000|2023-03-12 23:15:00|2192.68|2191.18|2193.98|2192.48|2195.29|2193.79|2191.77|2190.27|0
1678663200000|2023-03-12 23:20:00|2194.02|2192.52|2196.52|2195.02|2198.73|2197.23|2193.35|2191.85|0
1678663500000|2023-03-12 23:25:00|2196.56|2195.06|2198.35|2196.85|2198.69|2197.19|2195.56|2194.06|0
1678663800000|2023-03-12 23:30:00|2198.3|2196.8|2197.35|2195.85|2198.68|2197.18|2197.14|2195.64|0
1678664100000|2023-03-12 23:35:00|2197.34|2195.84|2198.93|2197.43|2199.35|2197.85|2197.22|2195.72|0
1678664400000|2023-03-12 23:40:00|2198.97|2197.47|2195.49|2193.99|2198.97|2197.47|2195.28|2193.78|0
1678664700000|2023-03-12 23:45:00|2195.61|2194.11|2196.53|2195.03|2196.91|2195.41|2195.11|2193.61|0
1678665000000|2023-03-12 23:50:00|2196.62|2195.12|2197.57|2196.07|2199.79|2198.29|2196.32|2194.82|0
1678665300000|2023-03-12 23:55:00|2197.58|2196.08|2195.95|2194.45|2197.95|2196.45|2195.86|2194.36|0
1678665600000|2023-03-13 00:00:00|2195.94|2194.44|2198.45|2196.95|2199.12|2197.62|2195.57|2194.07|0
1678665900000|2023-03-13 00:05:00|2198.41|2196.91|2198.66|2197.16|2198.83|2197.33|2196.99|2195.49|0
1678666200000|2023-03-13 00:10:00|2198.58|2197.08|2196.73|2195.23|2198.91|2197.41|2196.09|2194.59|0
1678666500000|2023-03-13 00:15:00|2196.72|2195.22|2193.53|2192.03|2197.59|2196.09|2193.1|2191.6|0
1678666800000|2023-03-13 00:20:00|2193.52|2192.02|2195.18|2193.68|2195.19|2193.69|2193.11|2191.61|0
1678667100000|2023-03-13 00:25:00|2195.17|2193.67|2196.83|2195.33|2197.24|2195.74|2193.93|2192.43|0
1678667400000|2023-03-13 00:30:00|2197.24|2195.74|2197.64|2196.14|2198.45|2196.95|2196.41|2194.91|0
1678667700000|2023-03-13 00:35:00|2197.63|2196.13|2197.58|2196.08|2198.64|2197.14|2195.96|2194.46|0
1678668000000|2023-03-13 00:40:00|2197.57|2196.07|2197.09|2195.59|2197.92|2196.42|2196.25|2194.75|0
1678668300000|2023-03-13 00:45:00|2196.89|2195.39|2196.71|2195.21|2197.32|2195.82|2195.05|2193.55|0
1678668600000|2023-03-13 00:50:00|2196.7|2195.2|2196.69|2195.19|2196.71|2195.21|2195.86|2194.36|0
1678668900000|2023-03-13 00:55:00|2196.7|2195.2|2196.29|2194.79|2197.09|2195.59|2195.67|2194.17|0
1678669200000|2023-03-13 01:00:00|2196.28|2194.78|2198.33|2196.83|2198.35|2196.85|2195.84|2194.34|0
1678669500000|2023-03-13 01:05:00|2197.93|2196.43|2195.85|2194.35|2197.93|2196.43|2195.84|2194.34|0
1678669800000|2023-03-13 01:10:00|2195.84|2194.34|2194.99|2193.49|2196.05|2194.55|2194.59|2193.09|0
1678670100000|2023-03-13 01:15:00|2195|2193.5|2194.59|2193.09|2195.82|2194.32|2194.59|2193.09|0
1678670400000|2023-03-13 01:20:00|2194.6|2193.1|2194.17|2192.67|2195|2193.5|2193.76|2192.26|0
1678670700000|2023-03-13 01:25:00|2194.18|2192.68|2195.4|2193.9|2196.63|2195.13|2194.18|2192.68|0
1678671000000|2023-03-13 01:30:00|2195.8|2194.3|2194.58|2193.08|2195.81|2194.31|2194.16|2192.66|0
1678671300000|2023-03-13 01:35:00|2194.18|2192.68|2194.77|2193.27|2194.98|2193.48|2193.34|2191.84|0
1678671600000|2023-03-13 01:40:00|2194.57|2193.07|2195.83|2194.33|2196.25|2194.75|2194.57|2193.07|0
1678671900000|2023-03-13 01:45:00|2195.84|2194.34|2197.05|2195.55|2197.07|2195.57|2195.01|2193.51|0
1678672200000|2023-03-13 01:50:00|2197.04|2195.54|2195.8|2194.3|2197.05|2195.55|2195.39|2193.89|0
1678672500000|2023-03-13 01:55:00|2195.79|2194.29|2196.63|2195.13|2197.04|2195.54|2195.37|2193.87|0
1678672800000|2023-03-13 02:00:00|2196.62|2195.12|2197.87|2196.37|2198.29|2196.79|2195.8|2194.3|0
1678673100000|2023-03-13 02:05:00|2197.88|2196.38|2197.48|2195.98|2198.71|2197.21|2197.06|2195.56|0
1678673400000|2023-03-13 02:10:00|2197.47|2195.97|2198.71|2197.21|2198.71|2197.21|2197.06|2195.56|0
1678673700000|2023-03-13 02:15:00|2198.7|2197.2|2198.72|2197.22|2198.72|2197.22|2197.47|2195.97|0
1678674000000|2023-03-13 02:20:00|2198.71|2197.21|2200.77|2199.27|2201.59|2200.09|2198.3|2196.8|0
1678674300000|2023-03-13 02:25:00|2201.18|2199.68|2201.59|2200.09|2202.43|2200.93|2200.76|2199.26|0
1678674600000|2023-03-13 02:30:00|2201.6|2200.1|2202.49|2200.99|2203.72|2202.22|2201.6|2200.1|0
1678674900000|2023-03-13 02:35:00|2202.69|2201.19|2203.33|2201.83|2204.18|2202.68|2202.05|2200.55|0
1678675200000|2023-03-13 02:40:00|2203.32|2201.82|2204.12|2202.62|2204.12|2202.62|2202.48|2200.98|0
1678675500000|2023-03-13 02:45:00|2203.92|2202.42|2203.09|2201.59|2203.94|2202.44|2202.26|2200.76|0
1678675800000|2023-03-13 02:50:00|2203.1|2201.6|2203.52|2202.02|2204.34|2202.84|2202.9|2201.4|0
1678676100000|2023-03-13 02:55:00|2203.53|2202.03|2203.13|2201.63|2203.95|2202.45|2203.11|2201.61|0
1678676400000|2023-03-13 03:00:00|2203.14|2201.64|2203.94|2202.44|2203.95|2202.45|2202.72|2201.22|0
1678676700000|2023-03-13 03:05:00|2203.93|2202.43|2204.38|2202.88|2204.79|2203.29|2203.52|2202.02|0
1678677000000|2023-03-13 03:10:00|2204.78|2203.28|2204.38|2202.88|2204.78|2203.28|2203.56|2202.06|0
1678677300000|2023-03-13 03:15:00|2204.39|2202.89|2203.45|2201.95|2204.39|2202.89|2203.45|2201.95|0
1678677600000|2023-03-13 03:20:00|2203.05|2201.55|2202.98|2201.48|2203.44|2201.94|2202.61|2201.11|0
1678677900000|2023-03-13 03:25:00|2202.97|2201.47|2202.92|2201.42|2202.98|2201.48|2202.51|2201.01|0
1678678200000|2023-03-13 03:30:00|2202.91|2201.41|2202.5|2201|2202.92|2201.42|2202.08|2200.58|0
1678678500000|2023-03-13 03:35:00|2202.49|2200.99|2202.94|2201.44|2204.19|2202.69|2202.49|2200.99|0
1678678800000|2023-03-13 03:40:00|2202.93|2201.43|2202.74|2201.24|2203.76|2202.26|2202.74|2201.24|0
1678679100000|2023-03-13 03:45:00|2202.54|2201.04|2201.7|2200.2|2202.75|2201.25|2201.7|2200.2|0
1678679400000|2023-03-13 03:50:00|2201.71|2200.21|2202.14|2200.64|2202.52|2201.02|2201.7|2200.2|0
1678679700000|2023-03-13 03:55:00|2202.54|2201.04|2201.32|2199.82|2202.54|2201.04|2201.32|2199.82|0
1678680000000|2023-03-13 04:00:00|2201.33|2199.83|2200.94|2199.44|2201.36|2199.86|2200.92|2199.42|0
1678680300000|2023-03-13 04:05:00|2201.14|2199.64|2200.52|2199.02|2201.34|2199.84|2200.51|2199.01|0
1678680600000|2023-03-13 04:10:00|2200.51|2199.01|2200.52|2199.02|2200.52|2199.02|2200.1|2198.6|0
1678680900000|2023-03-13 04:15:00|2200.51|2199.01|2200.11|2198.61|2200.52|2199.02|2200.1|2198.6|0
1678681200000|2023-03-13 04:20:00|2200.31|2198.81|2200.51|2199.01|2200.93|2199.43|2200.11|2198.61|0
1678681500000|2023-03-13 04:25:00|2200.11|2198.61|2200.1|2198.6|2200.51|2199.01|2200.1|2198.6|0
1678681800000|2023-03-13 04:30:00|2199.7|2198.2|2199.69|2198.19|2200.1|2198.6|2199.67|2198.17|0
1678682100000|2023-03-13 04:35:00|2199.68|2198.18|2199.29|2197.79|2199.71|2198.21|2199.28|2197.78|0
1678682400000|2023-03-13 04:40:00|2199.3|2197.8|2199.28|2197.78|2199.7|2198.2|2199.28|2197.78|0
1678682700000|2023-03-13 04:45:00|2199.29|2197.79|2199.29|2197.79|2199.7|2198.2|2199.29|2197.79|0
1678683000000|2023-03-13 04:50:00|2199.3|2197.8|2199.69|2198.19|2200.12|2198.62|2199.3|2197.8|0
1678683300000|2023-03-13 04:55:00|2199.7|2198.2|2200.1|2198.6|2200.11|2198.61|2199.27|2197.77|0
1678683600000|2023-03-13 05:00:00|2199.9|2198.4|2199.29|2197.79|2199.9|2198.4|2199.29|2197.79|0
1678683900000|2023-03-13 05:05:00|2199.3|2197.8|2199.68|2198.18|2199.72|2198.22|2199.29|2197.79|0
1678684200000|2023-03-13 05:10:00|2199.69|2198.19|2200.1|2198.6|2200.1|2198.6|2199.27|2197.77|0
1678684500000|2023-03-13 05:15:00|2199.7|2198.2|2200.13|2198.63|2200.54|2199.04|2199.5|2198|0
1678684800000|2023-03-13 05:20:00|2200.12|2198.62|2199.71|2198.21|2200.53|2199.03|2199.71|2198.21|0
1678685100000|2023-03-13 05:25:00|2199.7|2198.2|2198.86|2197.36|2199.71|2198.21|2198.85|2197.35|0
1678685400000|2023-03-13 05:30:00|2199.27|2197.77|2198.53|2197.03|2199.27|2197.77|2197.92|2196.42|0
1678685700000|2023-03-13 05:35:00|2198.33|2196.83|2198.31|2196.81|2198.74|2197.24|2198.31|2196.81|0
1678686000000|2023-03-13 05:40:00|2198.51|2197.01|2200.37|2198.87|2200.37|2198.87|2198.31|2196.81|0
1678686300000|2023-03-13 05:45:00|2199.96|2198.46|2202.32|2200.82|2202.32|2200.82|2199.96|2198.46|0
1678686600000|2023-03-13 05:50:00|2201.91|2200.41|2201.51|2200.01|2201.94|2200.44|2201.49|2199.99|0
1678686900000|2023-03-13 05:55:00|2201.5|2200|2201.16|2199.66|2201.91|2200.41|2201.09|2199.59|0
1678687200000|2023-03-13 06:00:00|2201.36|2199.86|2201.68|2200.18|2201.68|2200.18|2201.16|2199.66|0
1678687500000|2023-03-13 06:05:00|2201.69|2200.19|2201.7|2200.2|2202.51|2201.01|2201.29|2199.79|0
1678687800000|2023-03-13 06:10:00|2201.71|2200.21|2202.97|2201.47|2202.99|2201.49|2201.69|2200.19|0
1678688100000|2023-03-13 06:15:00|2202.98|2201.48|2201.79|2200.29|2203.42|2201.92|2201.38|2199.88|0
1678688400000|2023-03-13 06:20:00|2201.99|2200.49|2204.11|2202.61|2204.12|2202.62|2201.99|2200.49|0
1678688700000|2023-03-13 06:25:00|2203.71|2202.21|2204.17|2202.67|2204.18|2202.68|2203.7|2202.2|0
1678689000000|2023-03-13 06:30:00|2204.16|2202.66|2203.34|2201.84|2204.18|2202.68|2202.52|2201.02|0
1678689300000|2023-03-13 06:35:00|2203.35|2201.85|2203.34|2201.84|2203.75|2202.25|2202.91|2201.41|0
1678689600000|2023-03-13 06:40:00|2203.35|2201.85|2204.17|2202.67|2204.17|2202.67|2203.34|2201.84|0
1678689900000|2023-03-13 06:45:00|2204.57|2203.07|2206.29|2204.79|2206.69|2205.19|2204.16|2202.66|0
1678690200000|2023-03-13 06:50:00|2205.88|2204.38|2207.12|2205.62|2207.53|2206.03|2205.88|2204.38|0
1678690500000|2023-03-13 06:55:00|2207.11|2205.61|2206.51|2205.01|2207.37|2205.87|2205.69|2204.19|0
1678690800000|2023-03-13 07:00:00|2206.11|2204.61|2202.48|2200.98|2206.53|2205.03|2202.47|2200.97|0
1678691100000|2023-03-13 07:05:00|2202.47|2200.97|2202.14|2200.64|2203.27|2201.77|2201.61|2200.11|0
1678691400000|2023-03-13 07:10:00|2202.54|2201.04|2199.93|2198.43|2202.56|2201.06|2199.92|2198.42|0
1678691700000|2023-03-13 07:15:00|2199.92|2198.42|2200.33|2198.83|2200.73|2199.23|2199.08|2197.58|0
1678692000000|2023-03-13 07:20:00|2200.34|2198.84|2200.37|2198.87|2201.18|2199.68|2199.95|2198.45|0
1678692300000|2023-03-13 07:25:00|2200.38|2198.88|2197.82|2196.32|2200.78|2199.28|2197.42|2195.92|0
1678692600000|2023-03-13 07:30:00|2198.23|2196.73|2201.53|2200.13|2204.16|2202.76|2195.41|2194.01|273
1678692900000|2023-03-13 07:35:00|2202.03|2200.63|2200.91|2199.51|2202.28|2200.88|2200.53|2199.13|71
1678693200000|2023-03-13 07:40:00|2201.03|2199.63|2202.28|2200.88|2202.53|2201.13|2200.78|2199.38|10
1678693500000|2023-03-13 07:45:00|2202.03|2200.63|2203.41|2202.01|2203.91|2202.51|2201.91|2200.51|82
1678693800000|2023-03-13 07:50:00|2203.28|2201.88|2202.03|2200.63|2203.53|2202.13|2201.78|2200.38|52
1678694100000|2023-03-13 07:55:00|2201.55|2200.05|2200.78|2199.28|2202.36|2200.86|2200.75|2199.25|0
1678694400000|2023-03-13 08:00:00|2201.18|2199.68|2189.21|2188.71|2202.71|2202.21|2188.96|2188.46|6386
1678694700000|2023-03-13 08:05:00|2189.46|2188.96|2190.71|2190.21|2191.71|2191.21|2187.21|2186.71|4335
1678695000000|2023-03-13 08:10:00|2190.83|2190.33|2193.46|2192.96|2194.21|2193.71|2188.71|2188.21|3324
1678695300000|2023-03-13 08:15:00|2193.21|2192.71|2187.96|2187.46|2194.21|2193.71|2187.71|2187.21|2884
1678695600000|2023-03-13 08:20:00|2188.08|2187.58|2186.21|2185.71|2188.46|2187.96|2183.96|2183.46|3079
1678695900000|2023-03-13 08:25:00|2185.96|2185.46|2180.96|2180.46|2186.96|2186.46|2179.21|2178.71|3178
1678696200000|2023-03-13 08:30:00|2180.83|2180.33|2176.21|2175.71|2181.71|2181.21|2174.46|2173.96|3655
1678696500000|2023-03-13 08:35:00|2175.96|2175.46|2174.46|2173.96|2176.33|2175.83|2172.71|2172.21|2600
1678696800000|2023-03-13 08:40:00|2174.67|2174.17|2171.42|2170.92|2175.67|2175.17|2170.92|2170.42|2616
1678697100000|2023-03-13 08:45:00|2171.67|2171.17|2170.67|2170.17|2171.67|2171.17|2168.17|2167.67|4163
1678697400000|2023-03-13 08:50:00|2170.79|2170.29|2164.92|2164.42|2170.79|2170.29|2159.67|2159.17|6096
1678697700000|2023-03-13 08:55:00|2165.17|2164.67|2163.67|2163.17|2167.17|2166.67|2160.92|2160.42|3188
1678698000000|2023-03-13 09:00:00|2163.54|2163.04|2157.92|2157.42|2164.79|2164.29|2156.67|2156.17|4592
1678698300000|2023-03-13 09:05:00|2157.79|2157.29|2159.67|2159.17|2164.67|2164.17|2157.67|2157.17|3337
1678698600000|2023-03-13 09:10:00|2159.79|2159.29|2160.79|2160.29|2162.42|2161.92|2156.17|2155.67|4790
1678698900000|2023-03-13 09:15:00|2160.67|2160.17|2154.17|2153.67|2161.42|2160.92|2153.92|2153.42|2930
1678699200000|2023-03-13 09:20:00|2154.04|2153.54|2146.42|2145.92|2154.67|2154.17|2145.17|2144.67|7554
1678699500000|2023-03-13 09:25:00|2146.17|2145.67|2144.67|2144.17|2147.17|2146.67|2141.92|2141.42|3659
1678699800000|2023-03-13 09:30:00|2144.79|2144.29|2141.67|2141.17|2146.17|2145.67|2138.54|2138.04|6731
1678700100000|2023-03-13 09:35:00|2141.42|2140.92|2141.92|2141.42|2146.67|2146.17|2138.42|2137.92|3811
1678700400000|2023-03-13 09:40:00|2142.17|2141.67|2147.42|2146.92|2150.42|2149.92|2142.17|2141.67|7804
1678700700000|2023-03-13 09:45:00|2147.67|2147.17|2153.42|2152.92|2154.42|2153.92|2147.42|2146.92|3015
1678701000000|2023-03-13 09:50:00|2153.54|2153.04|2151.67|2151.17|2155.67|2155.17|2149.79|2149.29|4068
1678701300000|2023-03-13 09:55:00|2151.42|2150.92|2145.42|2144.92|2151.42|2150.92|2144.92|2144.42|2760
1678701600000|2023-03-13 10:00:00|2145.17|2144.67|2153.17|2152.67|2153.67|2153.17|2144.54|2144.04|3431
1678701900000|2023-03-13 10:05:00|2153.29|2152.79|2149.42|2148.92|2154.29|2153.79|2146.54|2146.04|3071
1678702200000|2023-03-13 10:10:00|2149.67|2149.17|2143.67|2143.17|2149.67|2149.17|2143.67|2143.17|2022
1678702500000|2023-03-13 10:15:00|2143.79|2143.29|2147.67|2147.17|2147.92|2147.42|2142.67|2142.17|9512
1678702800000|2023-03-13 10:20:00|2147.92|2147.42|2146.42|2145.92|2151.04|2150.54|2145.92|2145.42|1593
1678703100000|2023-03-13 10:25:00|2146.54|2146.04|2150.67|2150.17|2152.04|2151.54|2146.54|2146.04|1605
1678703400000|2023-03-13 10:30:00|2150.92|2150.42|2152.92|2152.42|2154.67|2154.17|2148.92|2148.42|2485
1678703700000|2023-03-13 10:35:00|2152.67|2152.17|2149.42|2148.92|2153.29|2152.79|2149.17|2148.67|1868
1678704000000|2023-03-13 10:40:00|2149.17|2148.67|2145.92|2145.42|2149.92|2149.42|2145.92|2145.42|4243
1678704300000|2023-03-13 10:45:00|2146.04|2145.54|2149.42|2148.92|2149.42|2148.92|2144.17|2143.67|1412
1678704600000|2023-03-13 10:50:00|2149.29|2148.79|2153.17|2152.67|2154.17|2153.67|2148.67|2148.17|1410
1678704900000|2023-03-13 10:55:00|2152.92|2152.42|2157.42|2156.92|2159.42|2158.92|2152.29|2151.79|3480
1678705200000|2023-03-13 11:00:00|2157.54|2157.04|2163.17|2162.67|2163.79|2163.29|2157.54|2157.04|7843
1678705500000|2023-03-13 11:05:00|2163.04|2162.54|2159.67|2159.17|2163.17|2162.67|2158.54|2158.04|2516
1678705800000|2023-03-13 11:10:00|2159.79|2159.29|2158.67|2158.17|2160.42|2159.92|2157.67|2157.17|1774
1678706100000|2023-03-13 11:15:00|2158.42|2157.92|2158.29|2157.79|2159.17|2158.67|2155.92|2155.42|1610
1678706400000|2023-03-13 11:20:00|2158.42|2157.92|2153.92|2153.42|2158.42|2157.92|2153.92|2153.42|1010
1678706700000|2023-03-13 11:25:00|2154.04|2153.54|2155.17|2154.67|2155.42|2154.92|2153.04|2152.54|3774
1678707000000|2023-03-13 11:30:00|2155.04|2154.54|2154.92|2154.42|2156.17|2155.67|2153.67|2153.17|1174
1678707300000|2023-03-13 11:35:00|2155.04|2154.54|2152.92|2152.42|2156.29|2155.79|2152.92|2152.42|868
1678707600000|2023-03-13 11:40:00|2153.17|2152.67|2151.54|2151.04|2154.17|2153.67|2150.42|2149.92|2256
1678707900000|2023-03-13 11:45:00|2151.67|2151.17|2152.92|2152.42|2153.67|2153.17|2150.92|2150.42|703
1678708200000|2023-03-13 11:50:00|2153.17|2152.67|2151.92|2151.42|2153.17|2152.67|2150.42|2149.92|973
1678708500000|2023-03-13 11:55:00|2152.17|2151.67|2151.92|2151.42|2156.92|2156.42|2151.67|2151.17|6340
1678708800000|2023-03-13 12:00:00|2151.79|2151.29|2151.17|2150.67|2154.42|2153.92|2149.92|2149.42|1485
1678709100000|2023-03-13 12:05:00|2151.42|2150.92|2150.17|2149.67|2151.42|2150.92|2147.67|2147.17|1860
1678709400000|2023-03-13 12:10:00|2150.04|2149.54|2149.67|2149.17|2150.42|2149.92|2145.29|2144.79|2246
1678709700000|2023-03-13 12:15:00|2149.79|2149.29|2148.29|2147.79|2151.67|2151.17|2146.42|2145.92|1413
1678710000000|2023-03-13 12:20:00|2149.04|2148.54|2148.04|2147.54|2150.17|2149.67|2145.92|2145.42|3107
1678710300000|2023-03-13 12:25:00|2147.92|2147.42|2147.67|2147.17|2148.92|2148.42|2145.17|2144.67|1109
1678710600000|2023-03-13 12:30:00|2147.42|2146.92|2144.42|2143.92|2148.17|2147.67|2142.17|2141.67|1750
1678710900000|2023-03-13 12:35:00|2144.17|2143.67|2141.67|2141.17|2144.29|2143.79|2139.79|2139.29|3247
1678711200000|2023-03-13 12:40:00|2141.36|2140.86|2140.48|2139.98|2142.36|2141.86|2140.36|2139.86|2493
1678711500000|2023-03-13 12:45:00|2140.61|2140.11|2138.61|2138.11|2141.86|2141.36|2138.11|2137.61|3173
1678711800000|2023-03-13 12:50:00|2138.73|2138.23|2140.36|2139.86|2143.36|2142.86|2138.36|2137.86|2506
1678712100000|2023-03-13 12:55:00|2140.48|2139.98|2145.61|2145.11|2145.98|2145.48|2140.36|2139.86|2570
1678712400000|2023-03-13 13:00:00|2145.86|2145.36|2146.61|2146.11|2149.11|2148.61|2144.61|2144.11|1845
1678712700000|2023-03-13 13:05:00|2146.73|2146.23|2150.36|2149.86|2150.36|2149.86|2144.86|2144.36|1685
1678713000000|2023-03-13 13:10:00|2150.11|2149.61|2146.11|2145.61|2151.86|2151.36|2145.48|2144.98|2007
1678713300000|2023-03-13 13:15:00|2146.36|2145.86|2145.86|2145.36|2149.86|2149.36|2145.73|2145.23|1430
1678713600000|2023-03-13 13:20:00|2145.98|2145.48|2145.86|2145.36|2147.23|2146.73|2144.36|2143.86|1292
1678713900000|2023-03-13 13:25:00|2145.61|2145.11|2143.61|2143.11|2145.61|2145.11|2142.86|2142.36|1388
1678714200000|2023-03-13 13:30:00|2143.73|2143.23|2143.36|2142.86|2145.73|2145.23|2142.48|2141.98|2473
1678714500000|2023-03-13 13:35:00|2143.11|2142.61|2143.23|2142.73|2144.61|2144.11|2140.86|2140.36|2684
1678714800000|2023-03-13 13:40:00|2143.36|2142.86|2143.98|2143.48|2144.36|2143.86|2140.36|2139.86|3257
1678715100000|2023-03-13 13:45:00|2144.11|2143.61|2153.86|2153.36|2154.36|2153.86|2143.11|2142.61|3666
1678715400000|2023-03-13 13:50:00|2153.73|2153.23|2157.48|2156.98|2158.11|2157.61|2152.86|2152.36|4549
1678715700000|2023-03-13 13:55:00|2157.86|2157.36|2159.86|2159.36|2161.86|2161.36|2156.61|2156.11|4869
1678716000000|2023-03-13 14:00:00|2159.61|2159.11|2159.73|2159.23|2161.36|2160.86|2157.36|2156.86|6862
1678716300000|2023-03-13 14:05:00|2159.86|2159.36|2162.61|2162.11|2164.36|2163.86|2156.86|2156.36|5544
1678716600000|2023-03-13 14:10:00|2162.86|2162.36|2155.61|2155.11|2163.61|2163.11|2155.61|2155.11|4814
1678716900000|2023-03-13 14:15:00|2155.48|2154.98|2151.98|2151.48|2155.86|2155.36|2151.36|2150.86|2895
1678717200000|2023-03-13 14:20:00|2151.86|2151.36|2153.36|2152.86|2155.86|2155.36|2150.86|2150.36|5451
1678717500000|2023-03-13 14:25:00|2153.61|2153.11|2151.86|2151.36|2154.36|2153.86|2150.23|2149.73|2347
1678717800000|2023-03-13 14:30:00|2151.61|2151.11|2155.36|2154.86|2155.36|2154.86|2148.11|2147.61|5757
1678718100000|2023-03-13 14:35:00|2155.61|2155.11|2153.73|2153.23|2157.11|2156.61|2149.36|2148.86|2040
1678718400000|2023-03-13 14:40:00|2153.61|2153.11|2153.61|2153.11|2155.11|2154.61|2149.61|2149.11|1801
1678718700000|2023-03-13 14:45:00|2153.86|2153.36|2153.36|2152.86|2156.36|2155.86|2152.36|2151.86|2371
1678719000000|2023-03-13 14:50:00|2153.61|2153.11|2147.61|2147.11|2153.86|2153.36|2145.61|2145.11|7179
1678719300000|2023-03-13 14:55:00|2147.86|2147.36|2155.48|2154.98|2155.61|2155.11|2147.61|2147.11|6937
1678719600000|2023-03-13 15:00:00|2155.61|2155.11|2156.36|2155.86|2158.61|2158.11|2154.11|2153.61|5560
1678719900000|2023-03-13 15:05:00|2156.23|2155.73|2154.61|2154.11|2157.86|2157.36|2153.98|2153.48|5274
1678720200000|2023-03-13 15:10:00|2154.29|2153.79|2154.54|2154.04|2158.29|2157.79|2153.29|2152.79|3337
1678720500000|2023-03-13 15:15:00|2154.41|2153.91|2157.41|2156.91|2158.29|2157.79|2154.29|2153.79|1991
1678720800000|2023-03-13 15:20:00|2157.29|2156.79|2155.66|2155.16|2161.29|2160.79|2154.79|2154.29|2047
1678721100000|2023-03-13 15:25:00|2156.04|2155.54|2162.54|2162.04|2162.79|2162.29|2155.54|2155.04|3442
1678721400000|2023-03-13 15:30:00|2162.79|2162.29|2161.54|2161.04|2163.79|2163.29|2160.54|2160.04|2626
1678721700000|2023-03-13 15:35:00|2161.41|2160.91|2155.04|2154.54|2161.54|2161.04|2153.54|2153.04|3283
1678722000000|2023-03-13 15:40:00|2155.29|2154.79|2156.54|2156.04|2157.79|2157.29|2154.29|2153.79|1445
1678722300000|2023-03-13 15:45:00|2156.66|2156.16|2161.54|2161.04|2161.79|2161.29|2155.29|2154.79|1942
1678722600000|2023-03-13 15:50:00|2161.41|2160.91|2155.79|2155.29|2161.79|2161.29|2155.79|2155.29|2015
1678722900000|2023-03-13 15:55:00|2155.54|2155.04|2159.04|2158.54|2159.79|2159.29|2154.79|2154.29|2365
1678723200000|2023-03-13 16:00:00|2159.29|2158.79|2157.79|2157.29|2162.04|2161.54|2157.04|2156.54|3820
1678723500000|2023-03-13 16:05:00|2158.04|2157.54|2165.04|2164.54|2165.66|2165.16|2157.54|2157.04|2680
1678723800000|2023-03-13 16:10:00|2164.79|2164.29|2160.29|2159.79|2164.79|2164.29|2158.29|2157.79|4236
1678724100000|2023-03-13 16:15:00|2160.04|2159.54|2157.79|2157.29|2163.54|2163.04|2157.54|2157.04|3662
1678724400000|2023-03-13 16:20:00|2157.66|2157.16|2154.43|2152.93|2158.04|2157.54|2154.43|2152.93|2868
1678724700000|2023-03-13 16:25:00|2154.35|2152.85|2157.33|2155.83|2158.16|2156.66|2153.56|2152.06|12796
1678725000000|2023-03-13 16:30:00|2156.92|2155.42|2151.36|2149.96|2157.76|2156.26|2151.36|2149.96|734
1678725300000|2023-03-13 16:35:00|2151.49|2150.09|2152.74|2151.34|2153.99|2152.59|2149.49|2148.09|140
1678725600000|2023-03-13 16:40:00|2152.24|2150.84|2154.49|2153.09|2155.99|2154.59|2151.99|2150.59|14874
1678725900000|2023-03-13 16:45:00|2154.24|2152.84|2150.61|2149.21|2154.49|2153.09|2150.61|2149.21|3
1678726200000|2023-03-13 16:50:00|2150.36|2148.96|2149.24|2147.84|2150.36|2148.96|2149.24|2147.84|322
1678726500000|2023-03-13 16:55:00|2148.99|2147.59|2148.42|2146.92|2149.61|2148.21|2147.74|2146.34|8056
1678726800000|2023-03-13 17:00:00|2148.83|2147.33|2147.46|2145.96|2149.25|2147.75|2145.78|2144.28|0
1678727100000|2023-03-13 17:05:00|2147.45|2145.95|2150.05|2148.55|2150.48|2148.98|2146.6|2145.1|0
1678727400000|2023-03-13 17:10:00|2150.06|2148.56|2151|2149.5|2151.73|2150.23|2149.61|2148.11|0
1678727700000|2023-03-13 17:15:00|2150.99|2149.49|2152.58|2151.08|2153.47|2151.97|2149.52|2148.02|0
1678728000000|2023-03-13 17:20:00|2152.37|2150.87|2150.44|2148.94|2153|2151.5|2150.44|2148.94|0
1678728300000|2023-03-13 17:25:00|2150.45|2148.95|2151.7|2150.2|2152.75|2151.25|2150.01|2148.51|0
1678728600000|2023-03-13 17:30:00|2151.69|2150.19|2149.56|2148.06|2152.13|2150.63|2149.15|2147.65|0
1678728900000|2023-03-13 17:35:00|2149.57|2148.07|2153.76|2152.26|2155.06|2153.56|2149.14|2147.64|0
1678729200000|2023-03-13 17:40:00|2154.17|2152.67|2154.61|2153.11|2155.44|2153.94|2153.31|2151.81|0
1678729500000|2023-03-13 17:45:00|2154.62|2153.12|2152.95|2151.45|2155.04|2153.54|2152.94|2151.44|0
1678729800000|2023-03-13 17:50:00|2152.94|2151.44|2153.25|2151.75|2154.63|2153.13|2152.52|2151.02|0
1678730100000|2023-03-13 17:55:00|2153.26|2151.76|2154.53|2153.03|2156.19|2154.69|2153.26|2151.76|0
1678730400000|2023-03-13 18:00:00|2154.54|2153.04|2156.23|2154.73|2156.7|2155.2|2154.52|2153.02|0
1678730700000|2023-03-13 18:05:00|2156.22|2154.72|2154.54|2153.04|2156.66|2155.16|2154.53|2153.03|0
1678731000000|2023-03-13 18:10:00|2154.53|2153.03|2155.8|2154.3|2156.25|2154.75|2154.52|2153.02|0
1678731300000|2023-03-13 18:15:00|2155.39|2153.89|2156.28|2154.78|2157.52|2156.02|2155.39|2153.89|0
1678731600000|2023-03-13 18:20:00|2156.27|2154.77|2157.02|2155.52|2157.08|2155.58|2155.36|2153.86|0
1678731900000|2023-03-13 18:25:00|2157.43|2155.93|2156.97|2155.47|2158.25|2156.75|2155.69|2154.19|0
1678732200000|2023-03-13 18:30:00|2157.38|2155.88|2158.23|2156.73|2159.49|2157.99|2157.38|2155.88|0
1678732500000|2023-03-13 18:35:00|2158.24|2156.74|2155.25|2153.75|2158.24|2156.74|2153.98|2152.48|0
1678732800000|2023-03-13 18:40:00|2155.26|2153.76|2156.52|2155.02|2157.81|2156.31|2154.61|2153.11|0
1678733100000|2023-03-13 18:45:00|2156.51|2155.01|2156.49|2154.99|2156.93|2155.43|2155.22|2153.72|0
1678733400000|2023-03-13 18:50:00|2156.29|2154.79|2157.33|2155.83|2157.35|2155.85|2156.05|2154.55|0
1678733700000|2023-03-13 18:55:00|2157.34|2155.84|2157.31|2155.81|2157.76|2156.26|2156.44|2154.94|0
1678734000000|2023-03-13 19:00:00|2157.3|2155.8|2154.76|2153.26|2158.17|2156.67|2154.76|2153.26|0
1678734300000|2023-03-13 19:05:00|2154.35|2152.85|2154.77|2153.27|2157.33|2155.83|2154.33|2152.83|0
1678734600000|2023-03-13 19:10:00|2154.78|2153.28|2156.49|2154.99|2157.35|2155.85|2154.77|2153.27|0
1678734900000|2023-03-13 19:15:00|2156.5|2155|2154.69|2153.19|2156.92|2155.42|2154.28|2152.78|0
1678735200000|2023-03-13 19:20:00|2154.68|2153.18|2152.5|2151|2154.69|2153.19|2151.66|2150.16|0
1678735500000|2023-03-13 19:25:00|2152.49|2150.99|2151.61|2150.11|2152.5|2151|2150.34|2148.84|0
1678735800000|2023-03-13 19:30:00|2151.62|2150.12|2153.38|2151.88|2153.81|2152.31|2151.26|2149.76|0
1678736100000|2023-03-13 19:35:00|2153.39|2151.89|2155.07|2153.57|2155.07|2153.57|2152.94|2151.44|0
1678736400000|2023-03-13 19:40:00|2154.66|2153.16|2154.65|2153.15|2156.37|2154.87|2153.78|2152.28|0
1678736700000|2023-03-13 19:45:00|2154.66|2153.16|2152.54|2151.04|2154.68|2153.18|2152.52|2151.02|0
1678737000000|2023-03-13 19:50:00|2152.52|2151.02|2150.83|2149.33|2152.52|2151.02|2150.63|2149.13|0
1678737300000|2023-03-13 19:55:00|2150.84|2149.34|2149.97|2148.47|2151.27|2149.77|2148.72|2147.22|0
1678737600000|2023-03-13 20:00:00|2149.56|2148.06|2150.42|2148.92|2151.25|2149.75|2149.56|2148.06|0
1678737900000|2023-03-13 20:05:00|2150.41|2148.91|2151.29|2149.79|2151.9|2150.4|2150.41|2148.91|0
1678738200000|2023-03-13 20:10:00|2151.28|2149.78|2150.46|2148.96|2151.29|2149.79|2150.05|2148.55|0
1678738500000|2023-03-13 20:15:00|2150.47|2148.97|2150.05|2148.55|2150.9|2149.4|2150.04|2148.54|0
1678738800000|2023-03-13 20:20:00|2149.64|2148.14|2149.61|2148.11|2149.84|2148.34|2149.21|2147.71|0
1678739100000|2023-03-13 20:25:00|2149.2|2147.7|2148.76|2147.26|2149.62|2148.12|2148.75|2147.25|0
1678739400000|2023-03-13 20:30:00|2148.75|2147.25|2148.75|2147.25|2149.17|2147.67|2148.75|2147.25|0
1678739700000|2023-03-13 20:35:00|2149.16|2147.66|2150.01|2148.51|2150.43|2148.93|2148.75|2147.25|0
1678740000000|2023-03-13 20:40:00|2150|2148.5|2149.98|2148.48|2150.01|2148.51|2149.57|2148.07|0
1678740300000|2023-03-13 20:45:00|2149.99|2148.49|2152.08|2150.58|2152.08|2150.58|2149.99|2148.49|0
1678740600000|2023-03-13 20:50:00|2152.07|2150.57|2151.67|2150.17|2152.08|2150.58|2151.25|2149.75|0
1678740900000|2023-03-13 20:55:00|2151.66|2150.16|2150.44|2148.94|2151.68|2150.18|2150.23|2148.73|0
1678741200000|2023-03-13 21:00:00|2150.35|2148.85|2150.32|2148.82|2150.61|2149.11|2150.32|2148.82|0
1678741500000|2023-03-13 21:05:00|2150.33|2148.83|2150.41|2148.91|2150.45|2148.95|2150.33|2148.83|0
1678741800000|2023-03-13 21:10:00|2150.4|2148.9|2150.32|2148.82|2150.4|2148.9|2150.32|2148.82|0
1678742100000|2023-03-13 21:15:00|2150.24|2148.74|2150.36|2148.86|2150.36|2148.86|2150.2|2148.7|0
1678742400000|2023-03-13 21:20:00|2150.32|2148.82|2150.2|2148.7|2150.36|2148.86|2150.07|2148.57|0
1678742700000|2023-03-13 21:25:00|2150.19|2148.69|2149.94|2148.44|2150.24|2148.74|2149.94|2148.44|0
1678743000000|2023-03-13 21:30:00|2149.95|2148.45|2150.03|2148.53|2150.11|2148.61|2149.95|2148.45|0
1678743300000|2023-03-13 21:35:00|2150.07|2148.57|2150.41|2148.91|2150.41|2148.91|2150.07|2148.57|0
1678743600000|2023-03-13 21:40:00|2150.45|2148.95|2150.6|2149.1|2150.72|2149.22|2150.33|2148.83|0
1678743900000|2023-03-13 21:45:00|2150.64|2149.14|2150.55|2149.05|2150.68|2149.18|2150.55|2149.05|0
1678744200000|2023-03-13 21:50:00|2150.54|2149.04|2150.54|2149.04|2150.54|2149.04|2150.54|2149.04|0
1678744500000|2023-03-13 21:55:00|2150.5|2149|2150.43|2148.93|2150.64|2149.14|2150.39|2148.89|0
1678744800000|2023-03-13 22:00:00|2150.46|2148.96|2151.26|2149.76|2152.28|2150.78|2150.46|2148.96|0
1678745100000|2023-03-13 22:05:00|2151.13|2149.63|2150.39|2148.89|2151.13|2149.63|2149.08|2147.58|0
1678745400000|2023-03-13 22:10:00|2150.47|2148.97|2150.34|2148.84|2150.93|2149.43|2149.75|2148.25|0
1678745700000|2023-03-13 22:15:00|2150.35|2148.85|2150.05|2148.55|2150.89|2149.39|2149.92|2148.42|0
1678746000000|2023-03-13 22:20:00|2150.09|2148.59|2151.27|2149.77|2151.44|2149.94|2149.8|2148.3|0
1678746300000|2023-03-13 22:25:00|2151.14|2149.64|2152.74|2151.24|2152.87|2151.37|2150.51|2149.01|0
1678746600000|2023-03-13 22:30:00|2152.66|2151.16|2152.49|2150.99|2152.95|2151.45|2151.9|2150.4|0
1678746900000|2023-03-13 22:35:00|2152.53|2151.03|2152.56|2151.06|2152.87|2151.37|2152.36|2150.86|0
1678747200000|2023-03-13 22:40:00|2152.57|2151.07|2152.2|2150.7|2152.88|2151.38|2152.12|2150.62|0
1678747500000|2023-03-13 22:45:00|2152.16|2150.66|2151.91|2150.41|2152.37|2150.87|2151.91|2150.41|0
1678747800000|2023-03-13 22:50:00|2151.95|2150.45|2152.42|2150.92|2152.5|2151|2151.83|2150.33|0
1678748100000|2023-03-13 22:55:00|2152.5|2151|2152.97|2151.47|2153.09|2151.59|2152.2|2150.7|0
1678748400000|2023-03-13 23:00:00|2152.98|2151.48|2152.89|2151.39|2153.14|2151.64|2151.92|2150.42|0
1678748700000|2023-03-13 23:05:00|2152.88|2151.38|2152.68|2151.18|2153.01|2151.51|2152.38|2150.88|0
1678749000000|2023-03-13 23:10:00|2152.67|2151.17|2152.51|2151.01|2152.76|2151.26|2152.21|2150.71|0
1678749300000|2023-03-13 23:15:00|2152.59|2151.09|2152.68|2151.18|2152.76|2151.26|2152.13|2150.63|0
1678749600000|2023-03-13 23:20:00|2152.72|2151.22|2152.09|2150.59|2152.97|2151.47|2152.01|2150.51|0
1678749900000|2023-03-13 23:25:00|2152.01|2150.51|2150.15|2148.65|2152.09|2150.59|2149.56|2148.06|0
1678750200000|2023-03-13 23:30:00|2150.16|2148.66|2150.41|2148.91|2150.66|2149.16|2149.77|2148.27|0
1678750500000|2023-03-13 23:35:00|2150.53|2149.03|2151.08|2149.58|2151.29|2149.79|2150.53|2149.03|0
1678750800000|2023-03-13 23:40:00|2150.99|2149.49|2151.37|2149.87|2151.75|2150.25|2150.99|2149.49|0
1678751100000|2023-03-13 23:45:00|2151.29|2149.79|2151.67|2150.17|2151.75|2150.25|2150.99|2149.49|0
1678751400000|2023-03-13 23:50:00|2151.58|2150.08|2150.16|2148.66|2151.84|2150.34|2150.16|2148.66|0
1678751700000|2023-03-13 23:55:00|2150.21|2148.71|2149.57|2148.07|2150.71|2149.21|2149.53|2148.03|0
1678665600000|2023-03-13 00:00:00|2195.94|2194.44|2198.45|2196.95|2199.12|2197.62|2195.57|2194.07|0
1678665900000|2023-03-13 00:05:00|2198.41|2196.91|2198.66|2197.16|2198.83|2197.33|2196.99|2195.49|0
1678666200000|2023-03-13 00:10:00|2198.58|2197.08|2196.73|2195.23|2198.91|2197.41|2196.09|2194.59|0
1678666500000|2023-03-13 00:15:00|2196.72|2195.22|2193.53|2192.03|2197.59|2196.09|2193.1|2191.6|0
1678666800000|2023-03-13 00:20:00|2193.52|2192.02|2195.18|2193.68|2195.19|2193.69|2193.11|2191.61|0
1678667100000|2023-03-13 00:25:00|2195.17|2193.67|2196.83|2195.33|2197.24|2195.74|2193.93|2192.43|0
1678667400000|2023-03-13 00:30:00|2197.24|2195.74|2197.64|2196.14|2198.45|2196.95|2196.41|2194.91|0
1678667700000|2023-03-13 00:35:00|2197.63|2196.13|2197.58|2196.08|2198.64|2197.14|2195.96|2194.46|0
1678668000000|2023-03-13 00:40:00|2197.57|2196.07|2197.09|2195.59|2197.92|2196.42|2196.25|2194.75|0
1678668300000|2023-03-13 00:45:00|2196.89|2195.39|2196.71|2195.21|2197.32|2195.82|2195.05|2193.55|0
1678668600000|2023-03-13 00:50:00|2196.7|2195.2|2196.69|2195.19|2196.71|2195.21|2195.86|2194.36|0
1678668900000|2023-03-13 00:55:00|2196.7|2195.2|2196.29|2194.79|2197.09|2195.59|2195.67|2194.17|0
1678669200000|2023-03-13 01:00:00|2196.28|2194.78|2198.33|2196.83|2198.35|2196.85|2195.84|2194.34|0
1678669500000|2023-03-13 01:05:00|2197.93|2196.43|2195.85|2194.35|2197.93|2196.43|2195.84|2194.34|0
1678669800000|2023-03-13 01:10:00|2195.84|2194.34|2194.99|2193.49|2196.05|2194.55|2194.59|2193.09|0
1678670100000|2023-03-13 01:15:00|2195|2193.5|2194.59|2193.09|2195.82|2194.32|2194.59|2193.09|0
1678670400000|2023-03-13 01:20:00|2194.6|2193.1|2194.17|2192.67|2195|2193.5|2193.76|2192.26|0
1678670700000|2023-03-13 01:25:00|2194.18|2192.68|2195.4|2193.9|2196.63|2195.13|2194.18|2192.68|0
1678671000000|2023-03-13 01:30:00|2195.8|2194.3|2194.58|2193.08|2195.81|2194.31|2194.16|2192.66|0
1678671300000|2023-03-13 01:35:00|2194.18|2192.68|2194.77|2193.27|2194.98|2193.48|2193.34|2191.84|0
1678671600000|2023-03-13 01:40:00|2194.57|2193.07|2195.83|2194.33|2196.25|2194.75|2194.57|2193.07|0
1678671900000|2023-03-13 01:45:00|2195.84|2194.34|2197.05|2195.55|2197.07|2195.57|2195.01|2193.51|0
1678672200000|2023-03-13 01:50:00|2197.04|2195.54|2195.8|2194.3|2197.05|2195.55|2195.39|2193.89|0
1678672500000|2023-03-13 01:55:00|2195.79|2194.29|2196.63|2195.13|2197.04|2195.54|2195.37|2193.87|0
1678672800000|2023-03-13 02:00:00|2196.62|2195.12|2197.87|2196.37|2198.29|2196.79|2195.8|2194.3|0
1678673100000|2023-03-13 02:05:00|2197.88|2196.38|2197.48|2195.98|2198.71|2197.21|2197.06|2195.56|0
1678673400000|2023-03-13 02:10:00|2197.47|2195.97|2198.71|2197.21|2198.71|2197.21|2197.06|2195.56|0
1678673700000|2023-03-13 02:15:00|2198.7|2197.2|2198.72|2197.22|2198.72|2197.22|2197.47|2195.97|0
1678674000000|2023-03-13 02:20:00|2198.71|2197.21|2200.77|2199.27|2201.59|2200.09|2198.3|2196.8|0
1678674300000|2023-03-13 02:25:00|2201.18|2199.68|2201.59|2200.09|2202.43|2200.93|2200.76|2199.26|0
1678674600000|2023-03-13 02:30:00|2201.6|2200.1|2202.49|2200.99|2203.72|2202.22|2201.6|2200.1|0
1678674900000|2023-03-13 02:35:00|2202.69|2201.19|2203.33|2201.83|2204.18|2202.68|2202.05|2200.55|0
1678675200000|2023-03-13 02:40:00|2203.32|2201.82|2204.12|2202.62|2204.12|2202.62|2202.48|2200.98|0
1678675500000|2023-03-13 02:45:00|2203.92|2202.42|2203.09|2201.59|2203.94|2202.44|2202.26|2200.76|0
1678675800000|2023-03-13 02:50:00|2203.1|2201.6|2203.52|2202.02|2204.34|2202.84|2202.9|2201.4|0
1678676100000|2023-03-13 02:55:00|2203.53|2202.03|2203.13|2201.63|2203.95|2202.45|2203.11|2201.61|0
1678676400000|2023-03-13 03:00:00|2203.14|2201.64|2203.94|2202.44|2203.95|2202.45|2202.72|2201.22|0
1678676700000|2023-03-13 03:05:00|2203.93|2202.43|2204.38|2202.88|2204.79|2203.29|2203.52|2202.02|0
1678677000000|2023-03-13 03:10:00|2204.78|2203.28|2204.38|2202.88|2204.78|2203.28|2203.56|2202.06|0
1678677300000|2023-03-13 03:15:00|2204.39|2202.89|2203.45|2201.95|2204.39|2202.89|2203.45|2201.95|0
1678677600000|2023-03-13 03:20:00|2203.05|2201.55|2202.98|2201.48|2203.44|2201.94|2202.61|2201.11|0
1678677900000|2023-03-13 03:25:00|2202.97|2201.47|2202.92|2201.42|2202.98|2201.48|2202.51|2201.01|0
1678678200000|2023-03-13 03:30:00|2202.91|2201.41|2202.5|2201|2202.92|2201.42|2202.08|2200.58|0
1678678500000|2023-03-13 03:35:00|2202.49|2200.99|2202.94|2201.44|2204.19|2202.69|2202.49|2200.99|0
1678678800000|2023-03-13 03:40:00|2202.93|2201.43|2202.74|2201.24|2203.76|2202.26|2202.74|2201.24|0
1678679100000|2023-03-13 03:45:00|2202.54|2201.04|2201.7|2200.2|2202.75|2201.25|2201.7|2200.2|0
1678679400000|2023-03-13 03:50:00|2201.71|2200.21|2202.14|2200.64|2202.52|2201.02|2201.7|2200.2|0
1678679700000|2023-03-13 03:55:00|2202.54|2201.04|2201.32|2199.82|2202.54|2201.04|2201.32|2199.82|0
1678680000000|2023-03-13 04:00:00|2201.33|2199.83|2200.94|2199.44|2201.36|2199.86|2200.92|2199.42|0
1678680300000|2023-03-13 04:05:00|2201.14|2199.64|2200.52|2199.02|2201.34|2199.84|2200.51|2199.01|0
1678680600000|2023-03-13 04:10:00|2200.51|2199.01|2200.52|2199.02|2200.52|2199.02|2200.1|2198.6|0
1678680900000|2023-03-13 04:15:00|2200.51|2199.01|2200.11|2198.61|2200.52|2199.02|2200.1|2198.6|0
1678681200000|2023-03-13 04:20:00|2200.31|2198.81|2200.51|2199.01|2200.93|2199.43|2200.11|2198.61|0
1678681500000|2023-03-13 04:25:00|2200.11|2198.61|2200.1|2198.6|2200.51|2199.01|2200.1|2198.6|0
1678681800000|2023-03-13 04:30:00|2199.7|2198.2|2199.69|2198.19|2200.1|2198.6|2199.67|2198.17|0
1678682100000|2023-03-13 04:35:00|2199.68|2198.18|2199.29|2197.79|2199.71|2198.21|2199.28|2197.78|0
1678682400000|2023-03-13 04:40:00|2199.3|2197.8|2199.28|2197.78|2199.7|2198.2|2199.28|2197.78|0
1678682700000|2023-03-13 04:45:00|2199.29|2197.79|2199.29|2197.79|2199.7|2198.2|2199.29|2197.79|0
1678683000000|2023-03-13 04:50:00|2199.3|2197.8|2199.69|2198.19|2200.12|2198.62|2199.3|2197.8|0
1678683300000|2023-03-13 04:55:00|2199.7|2198.2|2200.1|2198.6|2200.11|2198.61|2199.27|2197.77|0
1678683600000|2023-03-13 05:00:00|2199.9|2198.4|2199.29|2197.79|2199.9|2198.4|2199.29|2197.79|0
1678683900000|2023-03-13 05:05:00|2199.3|2197.8|2199.68|2198.18|2199.72|2198.22|2199.29|2197.79|0
1678684200000|2023-03-13 05:10:00|2199.69|2198.19|2200.1|2198.6|2200.1|2198.6|2199.27|2197.77|0
1678684500000|2023-03-13 05:15:00|2199.7|2198.2|2200.13|2198.63|2200.54|2199.04|2199.5|2198|0
1678684800000|2023-03-13 05:20:00|2200.12|2198.62|2199.71|2198.21|2200.53|2199.03|2199.71|2198.21|0
1678685100000|2023-03-13 05:25:00|2199.7|2198.2|2198.86|2197.36|2199.71|2198.21|2198.85|2197.35|0
1678685400000|2023-03-13 05:30:00|2199.27|2197.77|2198.53|2197.03|2199.27|2197.77|2197.92|2196.42|0
1678685700000|2023-03-13 05:35:00|2198.33|2196.83|2198.31|2196.81|2198.74|2197.24|2198.31|2196.81|0
1678686000000|2023-03-13 05:40:00|2198.51|2197.01|2200.37|2198.87|2200.37|2198.87|2198.31|2196.81|0
1678686300000|2023-03-13 05:45:00|2199.96|2198.46|2202.32|2200.82|2202.32|2200.82|2199.96|2198.46|0
1678686600000|2023-03-13 05:50:00|2201.91|2200.41|2201.51|2200.01|2201.94|2200.44|2201.49|2199.99|0
1678686900000|2023-03-13 05:55:00|2201.5|2200|2201.16|2199.66|2201.91|2200.41|2201.09|2199.59|0
1678687200000|2023-03-13 06:00:00|2201.36|2199.86|2201.68|2200.18|2201.68|2200.18|2201.16|2199.66|0
1678687500000|2023-03-13 06:05:00|2201.69|2200.19|2201.7|2200.2|2202.51|2201.01|2201.29|2199.79|0
1678687800000|2023-03-13 06:10:00|2201.71|2200.21|2202.97|2201.47|2202.99|2201.49|2201.69|2200.19|0
1678688100000|2023-03-13 06:15:00|2202.98|2201.48|2201.79|2200.29|2203.42|2201.92|2201.38|2199.88|0
1678688400000|2023-03-13 06:20:00|2201.99|2200.49|2204.11|2202.61|2204.12|2202.62|2201.99|2200.49|0
1678688700000|2023-03-13 06:25:00|2203.71|2202.21|2204.17|2202.67|2204.18|2202.68|2203.7|2202.2|0
1678689000000|2023-03-13 06:30:00|2204.16|2202.66|2203.34|2201.84|2204.18|2202.68|2202.52|2201.02|0
1678689300000|2023-03-13 06:35:00|2203.35|2201.85|2203.34|2201.84|2203.75|2202.25|2202.91|2201.41|0
1678689600000|2023-03-13 06:40:00|2203.35|2201.85|2204.17|2202.67|2204.17|2202.67|2203.34|2201.84|0
1678689900000|2023-03-13 06:45:00|2204.57|2203.07|2206.29|2204.79|2206.69|2205.19|2204.16|2202.66|0
1678690200000|2023-03-13 06:50:00|2205.88|2204.38|2207.12|2205.62|2207.53|2206.03|2205.88|2204.38|0
1678690500000|2023-03-13 06:55:00|2207.11|2205.61|2206.51|2205.01|2207.37|2205.87|2205.69|2204.19|0
1678690800000|2023-03-13 07:00:00|2206.11|2204.61|2202.48|2200.98|2206.53|2205.03|2202.47|2200.97|0
1678691100000|2023-03-13 07:05:00|2202.47|2200.97|2202.14|2200.64|2203.27|2201.77|2201.61|2200.11|0
1678691400000|2023-03-13 07:10:00|2202.54|2201.04|2199.93|2198.43|2202.56|2201.06|2199.92|2198.42|0
1678691700000|2023-03-13 07:15:00|2199.92|2198.42|2200.33|2198.83|2200.73|2199.23|2199.08|2197.58|0
1678692000000|2023-03-13 07:20:00|2200.34|2198.84|2200.37|2198.87|2201.18|2199.68|2199.95|2198.45|0
1678692300000|2023-03-13 07:25:00|2200.38|2198.88|2197.82|2196.32|2200.78|2199.28|2197.42|2195.92|0
1678692600000|2023-03-13 07:30:00|2198.23|2196.73|2201.53|2200.13|2204.16|2202.76|2195.41|2194.01|273
1678692900000|2023-03-13 07:35:00|2202.03|2200.63|2200.91|2199.51|2202.28|2200.88|2200.53|2199.13|71
1678693200000|2023-03-13 07:40:00|2201.03|2199.63|2202.28|2200.88|2202.53|2201.13|2200.78|2199.38|10
1678693500000|2023-03-13 07:45:00|2202.03|2200.63|2203.41|2202.01|2203.91|2202.51|2201.91|2200.51|82
1678693800000|2023-03-13 07:50:00|2203.28|2201.88|2202.03|2200.63|2203.53|2202.13|2201.78|2200.38|52
1678694100000|2023-03-13 07:55:00|2201.55|2200.05|2200.78|2199.28|2202.36|2200.86|2200.75|2199.25|0
1678694400000|2023-03-13 08:00:00|2201.18|2199.68|2189.21|2188.71|2202.71|2202.21|2188.96|2188.46|6386
1678694700000|2023-03-13 08:05:00|2189.46|2188.96|2190.71|2190.21|2191.71|2191.21|2187.21|2186.71|4335
1678695000000|2023-03-13 08:10:00|2190.83|2190.33|2193.46|2192.96|2194.21|2193.71|2188.71|2188.21|3324
1678695300000|2023-03-13 08:15:00|2193.21|2192.71|2187.96|2187.46|2194.21|2193.71|2187.71|2187.21|2884
1678695600000|2023-03-13 08:20:00|2188.08|2187.58|2186.21|2185.71|2188.46|2187.96|2183.96|2183.46|3079
1678695900000|2023-03-13 08:25:00|2185.96|2185.46|2180.96|2180.46|2186.96|2186.46|2179.21|2178.71|3178
1678696200000|2023-03-13 08:30:00|2180.83|2180.33|2176.21|2175.71|2181.71|2181.21|2174.46|2173.96|3655
1678696500000|2023-03-13 08:35:00|2175.96|2175.46|2174.46|2173.96|2176.33|2175.83|2172.71|2172.21|2600
1678696800000|2023-03-13 08:40:00|2174.67|2174.17|2171.42|2170.92|2175.67|2175.17|2170.92|2170.42|2616
1678697100000|2023-03-13 08:45:00|2171.67|2171.17|2170.67|2170.17|2171.67|2171.17|2168.17|2167.67|4163
1678697400000|2023-03-13 08:50:00|2170.79|2170.29|2164.92|2164.42|2170.79|2170.29|2159.67|2159.17|6096
1678697700000|2023-03-13 08:55:00|2165.17|2164.67|2163.67|2163.17|2167.17|2166.67|2160.92|2160.42|3188
1678698000000|2023-03-13 09:00:00|2163.54|2163.04|2157.92|2157.42|2164.79|2164.29|2156.67|2156.17|4592
1678698300000|2023-03-13 09:05:00|2157.79|2157.29|2159.67|2159.17|2164.67|2164.17|2157.67|2157.17|3337
1678698600000|2023-03-13 09:10:00|2159.79|2159.29|2160.79|2160.29|2162.42|2161.92|2156.17|2155.67|4790
1678698900000|2023-03-13 09:15:00|2160.67|2160.17|2154.17|2153.67|2161.42|2160.92|2153.92|2153.42|2930
1678699200000|2023-03-13 09:20:00|2154.04|2153.54|2146.42|2145.92|2154.67|2154.17|2145.17|2144.67|7554
1678699500000|2023-03-13 09:25:00|2146.17|2145.67|2144.67|2144.17|2147.17|2146.67|2141.92|2141.42|3659
1678699800000|2023-03-13 09:30:00|2144.79|2144.29|2141.67|2141.17|2146.17|2145.67|2138.54|2138.04|6731
1678700100000|2023-03-13 09:35:00|2141.42|2140.92|2141.92|2141.42|2146.67|2146.17|2138.42|2137.92|3811
1678700400000|2023-03-13 09:40:00|2142.17|2141.67|2147.42|2146.92|2150.42|2149.92|2142.17|2141.67|7804
1678700700000|2023-03-13 09:45:00|2147.67|2147.17|2153.42|2152.92|2154.42|2153.92|2147.42|2146.92|3015
1678701000000|2023-03-13 09:50:00|2153.54|2153.04|2151.67|2151.17|2155.67|2155.17|2149.79|2149.29|4068
1678701300000|2023-03-13 09:55:00|2151.42|2150.92|2145.42|2144.92|2151.42|2150.92|2144.92|2144.42|2760
1678701600000|2023-03-13 10:00:00|2145.17|2144.67|2153.17|2152.67|2153.67|2153.17|2144.54|2144.04|3431
1678701900000|2023-03-13 10:05:00|2153.29|2152.79|2149.42|2148.92|2154.29|2153.79|2146.54|2146.04|3071
1678702200000|2023-03-13 10:10:00|2149.67|2149.17|2143.67|2143.17|2149.67|2149.17|2143.67|2143.17|2022
1678702500000|2023-03-13 10:15:00|2143.79|2143.29|2147.67|2147.17|2147.92|2147.42|2142.67|2142.17|9512
1678702800000|2023-03-13 10:20:00|2147.92|2147.42|2146.42|2145.92|2151.04|2150.54|2145.92|2145.42|1593
1678703100000|2023-03-13 10:25:00|2146.54|2146.04|2150.67|2150.17|2152.04|2151.54|2146.54|2146.04|1605
1678703400000|2023-03-13 10:30:00|2150.92|2150.42|2152.92|2152.42|2154.67|2154.17|2148.92|2148.42|2485
1678703700000|2023-03-13 10:35:00|2152.67|2152.17|2149.42|2148.92|2153.29|2152.79|2149.17|2148.67|1868
1678704000000|2023-03-13 10:40:00|2149.17|2148.67|2145.92|2145.42|2149.92|2149.42|2145.92|2145.42|4243
1678704300000|2023-03-13 10:45:00|2146.04|2145.54|2149.42|2148.92|2149.42|2148.92|2144.17|2143.67|1412
1678704600000|2023-03-13 10:50:00|2149.29|2148.79|2153.17|2152.67|2154.17|2153.67|2148.67|2148.17|1410
1678704900000|2023-03-13 10:55:00|2152.92|2152.42|2157.42|2156.92|2159.42|2158.92|2152.29|2151.79|3480
1678705200000|2023-03-13 11:00:00|2157.54|2157.04|2163.17|2162.67|2163.79|2163.29|2157.54|2157.04|7843
1678705500000|2023-03-13 11:05:00|2163.04|2162.54|2159.67|2159.17|2163.17|2162.67|2158.54|2158.04|2516
1678705800000|2023-03-13 11:10:00|2159.79|2159.29|2158.67|2158.17|2160.42|2159.92|2157.67|2157.17|1774
1678706100000|2023-03-13 11:15:00|2158.42|2157.92|2158.29|2157.79|2159.17|2158.67|2155.92|2155.42|1610
1678706400000|2023-03-13 11:20:00|2158.42|2157.92|2153.92|2153.42|2158.42|2157.92|2153.92|2153.42|1010
1678706700000|2023-03-13 11:25:00|2154.04|2153.54|2155.17|2154.67|2155.42|2154.92|2153.04|2152.54|3774
1678707000000|2023-03-13 11:30:00|2155.04|2154.54|2154.92|2154.42|2156.17|2155.67|2153.67|2153.17|1174
1678707300000|2023-03-13 11:35:00|2155.04|2154.54|2152.92|2152.42|2156.29|2155.79|2152.92|2152.42|868
1678707600000|2023-03-13 11:40:00|2153.17|2152.67|2151.54|2151.04|2154.17|2153.67|2150.42|2149.92|2256
1678707900000|2023-03-13 11:45:00|2151.67|2151.17|2152.92|2152.42|2153.67|2153.17|2150.92|2150.42|703
1678708200000|2023-03-13 11:50:00|2153.17|2152.67|2151.92|2151.42|2153.17|2152.67|2150.42|2149.92|973
1678708500000|2023-03-13 11:55:00|2152.17|2151.67|2151.92|2151.42|2156.92|2156.42|2151.67|2151.17|6340
1678708800000|2023-03-13 12:00:00|2151.79|2151.29|2151.17|2150.67|2154.42|2153.92|2149.92|2149.42|1485
1678709100000|2023-03-13 12:05:00|2151.42|2150.92|2150.17|2149.67|2151.42|2150.92|2147.67|2147.17|1860
1678709400000|2023-03-13 12:10:00|2150.04|2149.54|2149.67|2149.17|2150.42|2149.92|2145.29|2144.79|2246
1678709700000|2023-03-13 12:15:00|2149.79|2149.29|2148.29|2147.79|2151.67|2151.17|2146.42|2145.92|1413
1678710000000|2023-03-13 12:20:00|2149.04|2148.54|2148.04|2147.54|2150.17|2149.67|2145.92|2145.42|3107
1678710300000|2023-03-13 12:25:00|2147.92|2147.42|2147.67|2147.17|2148.92|2148.42|2145.17|2144.67|1109
1678710600000|2023-03-13 12:30:00|2147.42|2146.92|2144.42|2143.92|2148.17|2147.67|2142.17|2141.67|1750
1678710900000|2023-03-13 12:35:00|2144.17|2143.67|2141.67|2141.17|2144.29|2143.79|2139.79|2139.29|3247
1678711200000|2023-03-13 12:40:00|2141.36|2140.86|2140.48|2139.98|2142.36|2141.86|2140.36|2139.86|2493
1678711500000|2023-03-13 12:45:00|2140.61|2140.11|2138.61|2138.11|2141.86|2141.36|2138.11|2137.61|3173
1678711800000|2023-03-13 12:50:00|2138.73|2138.23|2140.36|2139.86|2143.36|2142.86|2138.36|2137.86|2506
1678712100000|2023-03-13 12:55:00|2140.48|2139.98|2145.61|2145.11|2145.98|2145.48|2140.36|2139.86|2570
1678712400000|2023-03-13 13:00:00|2145.86|2145.36|2146.61|2146.11|2149.11|2148.61|2144.61|2144.11|1845
1678712700000|2023-03-13 13:05:00|2146.73|2146.23|2150.36|2149.86|2150.36|2149.86|2144.86|2144.36|1685
1678713000000|2023-03-13 13:10:00|2150.11|2149.61|2146.11|2145.61|2151.86|2151.36|2145.48|2144.98|2007
1678713300000|2023-03-13 13:15:00|2146.36|2145.86|2145.86|2145.36|2149.86|2149.36|2145.73|2145.23|1430
1678713600000|2023-03-13 13:20:00|2145.98|2145.48|2145.86|2145.36|2147.23|2146.73|2144.36|2143.86|1292
1678713900000|2023-03-13 13:25:00|2145.61|2145.11|2143.61|2143.11|2145.61|2145.11|2142.86|2142.36|1388
1678714200000|2023-03-13 13:30:00|2143.73|2143.23|2143.36|2142.86|2145.73|2145.23|2142.48|2141.98|2473
1678714500000|2023-03-13 13:35:00|2143.11|2142.61|2143.23|2142.73|2144.61|2144.11|2140.86|2140.36|2684
1678714800000|2023-03-13 13:40:00|2143.36|2142.86|2143.98|2143.48|2144.36|2143.86|2140.36|2139.86|3257
1678715100000|2023-03-13 13:45:00|2144.11|2143.61|2153.86|2153.36|2154.36|2153.86|2143.11|2142.61|3666
1678715400000|2023-03-13 13:50:00|2153.73|2153.23|2157.48|2156.98|2158.11|2157.61|2152.86|2152.36|4549
1678715700000|2023-03-13 13:55:00|2157.86|2157.36|2159.86|2159.36|2161.86|2161.36|2156.61|2156.11|4869
1678716000000|2023-03-13 14:00:00|2159.61|2159.11|2159.73|2159.23|2161.36|2160.86|2157.36|2156.86|6862
1678716300000|2023-03-13 14:05:00|2159.86|2159.36|2162.61|2162.11|2164.36|2163.86|2156.86|2156.36|5544
1678716600000|2023-03-13 14:10:00|2162.86|2162.36|2155.61|2155.11|2163.61|2163.11|2155.61|2155.11|4814
1678716900000|2023-03-13 14:15:00|2155.48|2154.98|2151.98|2151.48|2155.86|2155.36|2151.36|2150.86|2895
1678717200000|2023-03-13 14:20:00|2151.86|2151.36|2153.36|2152.86|2155.86|2155.36|2150.86|2150.36|5451
1678717500000|2023-03-13 14:25:00|2153.61|2153.11|2151.86|2151.36|2154.36|2153.86|2150.23|2149.73|2347
1678717800000|2023-03-13 14:30:00|2151.61|2151.11|2155.36|2154.86|2155.36|2154.86|2148.11|2147.61|5757
1678718100000|2023-03-13 14:35:00|2155.61|2155.11|2153.73|2153.23|2157.11|2156.61|2149.36|2148.86|2040
1678718400000|2023-03-13 14:40:00|2153.61|2153.11|2153.61|2153.11|2155.11|2154.61|2149.61|2149.11|1801
1678718700000|2023-03-13 14:45:00|2153.86|2153.36|2153.36|2152.86|2156.36|2155.86|2152.36|2151.86|2371
1678719000000|2023-03-13 14:50:00|2153.61|2153.11|2147.61|2147.11|2153.86|2153.36|2145.61|2145.11|7179
1678719300000|2023-03-13 14:55:00|2147.86|2147.36|2155.48|2154.98|2155.61|2155.11|2147.61|2147.11|6937
1678719600000|2023-03-13 15:00:00|2155.61|2155.11|2156.36|2155.86|2158.61|2158.11|2154.11|2153.61|5560
1678719900000|2023-03-13 15:05:00|2156.23|2155.73|2154.61|2154.11|2157.86|2157.36|2153.98|2153.48|5274
1678720200000|2023-03-13 15:10:00|2154.29|2153.79|2154.54|2154.04|2158.29|2157.79|2153.29|2152.79|3337
1678720500000|2023-03-13 15:15:00|2154.41|2153.91|2157.41|2156.91|2158.29|2157.79|2154.29|2153.79|1991
1678720800000|2023-03-13 15:20:00|2157.29|2156.79|2155.66|2155.16|2161.29|2160.79|2154.79|2154.29|2047
1678721100000|2023-03-13 15:25:00|2156.04|2155.54|2162.54|2162.04|2162.79|2162.29|2155.54|2155.04|3442
1678721400000|2023-03-13 15:30:00|2162.79|2162.29|2161.54|2161.04|2163.79|2163.29|2160.54|2160.04|2626
1678721700000|2023-03-13 15:35:00|2161.41|2160.91|2155.04|2154.54|2161.54|2161.04|2153.54|2153.04|3283
1678722000000|2023-03-13 15:40:00|2155.29|2154.79|2156.54|2156.04|2157.79|2157.29|2154.29|2153.79|1445
1678722300000|2023-03-13 15:45:00|2156.66|2156.16|2161.54|2161.04|2161.79|2161.29|2155.29|2154.79|1942
1678722600000|2023-03-13 15:50:00|2161.41|2160.91|2155.79|2155.29|2161.79|2161.29|2155.79|2155.29|2015
1678722900000|2023-03-13 15:55:00|2155.54|2155.04|2159.04|2158.54|2159.79|2159.29|2154.79|2154.29|2365
1678723200000|2023-03-13 16:00:00|2159.29|2158.79|2157.79|2157.29|2162.04|2161.54|2157.04|2156.54|3820
1678723500000|2023-03-13 16:05:00|2158.04|2157.54|2165.04|2164.54|2165.66|2165.16|2157.54|2157.04|2680
1678723800000|2023-03-13 16:10:00|2164.79|2164.29|2160.29|2159.79|2164.79|2164.29|2158.29|2157.79|4236
1678724100000|2023-03-13 16:15:00|2160.04|2159.54|2157.79|2157.29|2163.54|2163.04|2157.54|2157.04|3662
1678724400000|2023-03-13 16:20:00|2157.66|2157.16|2154.43|2152.93|2158.04|2157.54|2154.43|2152.93|2868
1678724700000|2023-03-13 16:25:00|2154.35|2152.85|2157.33|2155.83|2158.16|2156.66|2153.56|2152.06|12796
1678725000000|2023-03-13 16:30:00|2156.92|2155.42|2151.36|2149.96|2157.76|2156.26|2151.36|2149.96|734
1678725300000|2023-03-13 16:35:00|2151.49|2150.09|2152.74|2151.34|2153.99|2152.59|2149.49|2148.09|140
1678725600000|2023-03-13 16:40:00|2152.24|2150.84|2154.49|2153.09|2155.99|2154.59|2151.99|2150.59|14874
1678725900000|2023-03-13 16:45:00|2154.24|2152.84|2150.61|2149.21|2154.49|2153.09|2150.61|2149.21|3
1678726200000|2023-03-13 16:50:00|2150.36|2148.96|2149.24|2147.84|2150.36|2148.96|2149.24|2147.84|322
1678726500000|2023-03-13 16:55:00|2148.99|2147.59|2148.42|2146.92|2149.61|2148.21|2147.74|2146.34|8056
1678726800000|2023-03-13 17:00:00|2148.83|2147.33|2147.46|2145.96|2149.25|2147.75|2145.78|2144.28|0
1678727100000|2023-03-13 17:05:00|2147.45|2145.95|2150.05|2148.55|2150.48|2148.98|2146.6|2145.1|0
1678727400000|2023-03-13 17:10:00|2150.06|2148.56|2151|2149.5|2151.73|2150.23|2149.61|2148.11|0
1678727700000|2023-03-13 17:15:00|2150.99|2149.49|2152.58|2151.08|2153.47|2151.97|2149.52|2148.02|0
1678728000000|2023-03-13 17:20:00|2152.37|2150.87|2150.44|2148.94|2153|2151.5|2150.44|2148.94|0
1678728300000|2023-03-13 17:25:00|2150.45|2148.95|2151.7|2150.2|2152.75|2151.25|2150.01|2148.51|0
1678728600000|2023-03-13 17:30:00|2151.69|2150.19|2149.56|2148.06|2152.13|2150.63|2149.15|2147.65|0
1678728900000|2023-03-13 17:35:00|2149.57|2148.07|2153.76|2152.26|2155.06|2153.56|2149.14|2147.64|0
1678729200000|2023-03-13 17:40:00|2154.17|2152.67|2154.61|2153.11|2155.44|2153.94|2153.31|2151.81|0
1678729500000|2023-03-13 17:45:00|2154.62|2153.12|2152.95|2151.45|2155.04|2153.54|2152.94|2151.44|0
1678729800000|2023-03-13 17:50:00|2152.94|2151.44|2153.25|2151.75|2154.63|2153.13|2152.52|2151.02|0
1678730100000|2023-03-13 17:55:00|2153.26|2151.76|2154.53|2153.03|2156.19|2154.69|2153.26|2151.76|0
1678730400000|2023-03-13 18:00:00|2154.54|2153.04|2156.23|2154.73|2156.7|2155.2|2154.52|2153.02|0
1678730700000|2023-03-13 18:05:00|2156.22|2154.72|2154.54|2153.04|2156.66|2155.16|2154.53|2153.03|0
1678731000000|2023-03-13 18:10:00|2154.53|2153.03|2155.8|2154.3|2156.25|2154.75|2154.52|2153.02|0
1678731300000|2023-03-13 18:15:00|2155.39|2153.89|2156.28|2154.78|2157.52|2156.02|2155.39|2153.89|0
1678731600000|2023-03-13 18:20:00|2156.27|2154.77|2157.02|2155.52|2157.08|2155.58|2155.36|2153.86|0
1678731900000|2023-03-13 18:25:00|2157.43|2155.93|2156.97|2155.47|2158.25|2156.75|2155.69|2154.19|0
1678732200000|2023-03-13 18:30:00|2157.38|2155.88|2158.23|2156.73|2159.49|2157.99|2157.38|2155.88|0
1678732500000|2023-03-13 18:35:00|2158.24|2156.74|2155.25|2153.75|2158.24|2156.74|2153.98|2152.48|0
1678732800000|2023-03-13 18:40:00|2155.26|2153.76|2156.52|2155.02|2157.81|2156.31|2154.61|2153.11|0
1678733100000|2023-03-13 18:45:00|2156.51|2155.01|2156.49|2154.99|2156.93|2155.43|2155.22|2153.72|0
1678733400000|2023-03-13 18:50:00|2156.29|2154.79|2157.33|2155.83|2157.35|2155.85|2156.05|2154.55|0
1678733700000|2023-03-13 18:55:00|2157.34|2155.84|2157.31|2155.81|2157.76|2156.26|2156.44|2154.94|0
1678734000000|2023-03-13 19:00:00|2157.3|2155.8|2154.76|2153.26|2158.17|2156.67|2154.76|2153.26|0
1678734300000|2023-03-13 19:05:00|2154.35|2152.85|2154.77|2153.27|2157.33|2155.83|2154.33|2152.83|0
1678734600000|2023-03-13 19:10:00|2154.78|2153.28|2156.49|2154.99|2157.35|2155.85|2154.77|2153.27|0
1678734900000|2023-03-13 19:15:00|2156.5|2155|2154.69|2153.19|2156.92|2155.42|2154.28|2152.78|0
1678735200000|2023-03-13 19:20:00|2154.68|2153.18|2152.5|2151|2154.69|2153.19|2151.66|2150.16|0
1678735500000|2023-03-13 19:25:00|2152.49|2150.99|2151.61|2150.11|2152.5|2151|2150.34|2148.84|0
1678735800000|2023-03-13 19:30:00|2151.62|2150.12|2153.38|2151.88|2153.81|2152.31|2151.26|2149.76|0
1678736100000|2023-03-13 19:35:00|2153.39|2151.89|2155.07|2153.57|2155.07|2153.57|2152.94|2151.44|0
1678736400000|2023-03-13 19:40:00|2154.66|2153.16|2154.65|2153.15|2156.37|2154.87|2153.78|2152.28|0
1678736700000|2023-03-13 19:45:00|2154.66|2153.16|2152.54|2151.04|2154.68|2153.18|2152.52|2151.02|0
1678737000000|2023-03-13 19:50:00|2152.52|2151.02|2150.83|2149.33|2152.52|2151.02|2150.63|2149.13|0
1678737300000|2023-03-13 19:55:00|2150.84|2149.34|2149.97|2148.47|2151.27|2149.77|2148.72|2147.22|0
1678737600000|2023-03-13 20:00:00|2149.56|2148.06|2150.42|2148.92|2151.25|2149.75|2149.56|2148.06|0
1678737900000|2023-03-13 20:05:00|2150.41|2148.91|2151.29|2149.79|2151.9|2150.4|2150.41|2148.91|0
1678738200000|2023-03-13 20:10:00|2151.28|2149.78|2150.46|2148.96|2151.29|2149.79|2150.05|2148.55|0
1678738500000|2023-03-13 20:15:00|2150.47|2148.97|2150.05|2148.55|2150.9|2149.4|2150.04|2148.54|0
1678738800000|2023-03-13 20:20:00|2149.64|2148.14|2149.61|2148.11|2149.84|2148.34|2149.21|2147.71|0
1678739100000|2023-03-13 20:25:00|2149.2|2147.7|2148.76|2147.26|2149.62|2148.12|2148.75|2147.25|0
1678739400000|2023-03-13 20:30:00|2148.75|2147.25|2148.75|2147.25|2149.17|2147.67|2148.75|2147.25|0
1678739700000|2023-03-13 20:35:00|2149.16|2147.66|2150.01|2148.51|2150.43|2148.93|2148.75|2147.25|0
1678740000000|2023-03-13 20:40:00|2150|2148.5|2149.98|2148.48|2150.01|2148.51|2149.57|2148.07|0
1678740300000|2023-03-13 20:45:00|2149.99|2148.49|2152.08|2150.58|2152.08|2150.58|2149.99|2148.49|0
1678740600000|2023-03-13 20:50:00|2152.07|2150.57|2151.67|2150.17|2152.08|2150.58|2151.25|2149.75|0
1678740900000|2023-03-13 20:55:00|2151.66|2150.16|2150.44|2148.94|2151.68|2150.18|2150.23|2148.73|0
1678741200000|2023-03-13 21:00:00|2150.35|2148.85|2150.32|2148.82|2150.61|2149.11|2150.32|2148.82|0
1678741500000|2023-03-13 21:05:00|2150.33|2148.83|2150.41|2148.91|2150.45|2148.95|2150.33|2148.83|0
1678741800000|2023-03-13 21:10:00|2150.4|2148.9|2150.32|2148.82|2150.4|2148.9|2150.32|2148.82|0
1678742100000|2023-03-13 21:15:00|2150.24|2148.74|2150.36|2148.86|2150.36|2148.86|2150.2|2148.7|0
1678742400000|2023-03-13 21:20:00|2150.32|2148.82|2150.2|2148.7|2150.36|2148.86|2150.07|2148.57|0
1678742700000|2023-03-13 21:25:00|2150.19|2148.69|2149.94|2148.44|2150.24|2148.74|2149.94|2148.44|0
1678743000000|2023-03-13 21:30:00|2149.95|2148.45|2150.03|2148.53|2150.11|2148.61|2149.95|2148.45|0
1678743300000|2023-03-13 21:35:00|2150.07|2148.57|2150.41|2148.91|2150.41|2148.91|2150.07|2148.57|0
1678743600000|2023-03-13 21:40:00|2150.45|2148.95|2150.6|2149.1|2150.72|2149.22|2150.33|2148.83|0
1678743900000|2023-03-13 21:45:00|2150.64|2149.14|2150.55|2149.05|2150.68|2149.18|2150.55|2149.05|0
1678744200000|2023-03-13 21:50:00|2150.54|2149.04|2150.54|2149.04|2150.54|2149.04|2150.54|2149.04|0
1678744500000|2023-03-13 21:55:00|2150.5|2149|2150.43|2148.93|2150.64|2149.14|2150.39|2148.89|0
1678744800000|2023-03-13 22:00:00|2150.46|2148.96|2151.26|2149.76|2152.28|2150.78|2150.46|2148.96|0
1678745100000|2023-03-13 22:05:00|2151.13|2149.63|2150.39|2148.89|2151.13|2149.63|2149.08|2147.58|0
1678745400000|2023-03-13 22:10:00|2150.47|2148.97|2150.34|2148.84|2150.93|2149.43|2149.75|2148.25|0
1678745700000|2023-03-13 22:15:00|2150.35|2148.85|2150.05|2148.55|2150.89|2149.39|2149.92|2148.42|0
1678746000000|2023-03-13 22:20:00|2150.09|2148.59|2151.27|2149.77|2151.44|2149.94|2149.8|2148.3|0
1678746300000|2023-03-13 22:25:00|2151.14|2149.64|2152.74|2151.24|2152.87|2151.37|2150.51|2149.01|0
1678746600000|2023-03-13 22:30:00|2152.66|2151.16|2152.49|2150.99|2152.95|2151.45|2151.9|2150.4|0
1678746900000|2023-03-13 22:35:00|2152.53|2151.03|2152.56|2151.06|2152.87|2151.37|2152.36|2150.86|0
1678747200000|2023-03-13 22:40:00|2152.57|2151.07|2152.2|2150.7|2152.88|2151.38|2152.12|2150.62|0
1678747500000|2023-03-13 22:45:00|2152.16|2150.66|2151.91|2150.41|2152.37|2150.87|2151.91|2150.41|0
1678747800000|2023-03-13 22:50:00|2151.95|2150.45|2152.42|2150.92|2152.5|2151|2151.83|2150.33|0
1678748100000|2023-03-13 22:55:00|2152.5|2151|2152.97|2151.47|2153.09|2151.59|2152.2|2150.7|0
1678748400000|2023-03-13 23:00:00|2152.98|2151.48|2152.89|2151.39|2153.14|2151.64|2151.92|2150.42|0
1678748700000|2023-03-13 23:05:00|2152.88|2151.38|2152.68|2151.18|2153.01|2151.51|2152.38|2150.88|0
1678749000000|2023-03-13 23:10:00|2152.67|2151.17|2152.51|2151.01|2152.76|2151.26|2152.21|2150.71|0
1678749300000|2023-03-13 23:15:00|2152.59|2151.09|2152.68|2151.18|2152.76|2151.26|2152.13|2150.63|0
1678749600000|2023-03-13 23:20:00|2152.72|2151.22|2152.09|2150.59|2152.97|2151.47|2152.01|2150.51|0
1678749900000|2023-03-13 23:25:00|2152.01|2150.51|2150.15|2148.65|2152.09|2150.59|2149.56|2148.06|0
1678750200000|2023-03-13 23:30:00|2150.16|2148.66|2150.41|2148.91|2150.66|2149.16|2149.77|2148.27|0
1678750500000|2023-03-13 23:35:00|2150.53|2149.03|2151.08|2149.58|2151.29|2149.79|2150.53|2149.03|0
1678750800000|2023-03-13 23:40:00|2150.99|2149.49|2151.37|2149.87|2151.75|2150.25|2150.99|2149.49|0
1678751100000|2023-03-13 23:45:00|2151.29|2149.79|2151.67|2150.17|2151.75|2150.25|2150.99|2149.49|0
1678751400000|2023-03-13 23:50:00|2151.58|2150.08|2150.16|2148.66|2151.84|2150.34|2150.16|2148.66|0
1678751700000|2023-03-13 23:55:00|2150.21|2148.71|2149.57|2148.07|2150.71|2149.21|2149.53|2148.03|0
1678752000000|2023-03-14 00:00:00|2149.58|2148.08|2149.32|2147.82|2150.16|2148.66|2148.73|2147.23|0
1678752300000|2023-03-14 00:05:00|2149.41|2147.91|2149.32|2147.82|2149.7|2148.2|2148.69|2147.19|0
1678752600000|2023-03-14 00:10:00|2149.28|2147.78|2151.15|2149.65|2151.15|2149.65|2149.03|2147.53|0
1678752900000|2023-03-14 00:15:00|2151.14|2149.64|2152.75|2151.25|2153.21|2151.71|2149.43|2147.93|0
1678753200000|2023-03-14 00:20:00|2152.35|2150.85|2151.93|2150.43|2152.76|2151.26|2151.51|2150.01|0
1678753500000|2023-03-14 00:25:00|2151.94|2150.44|2152.38|2150.88|2152.79|2151.29|2151.34|2149.84|0
1678753800000|2023-03-14 00:30:00|2152.79|2151.29|2153.21|2151.71|2154.05|2152.55|2152.79|2151.29|0
1678754100000|2023-03-14 00:35:00|2153.22|2151.72|2154.02|2152.52|2154.03|2152.53|2153.19|2151.69|0
1678754400000|2023-03-14 00:40:00|2154.03|2152.53|2151.97|2150.47|2154.03|2152.53|2151.55|2150.05|0
1678754700000|2023-03-14 00:45:00|2151.56|2150.06|2154.67|2153.17|2154.67|2153.17|2151.36|2149.86|0
1678755000000|2023-03-14 00:50:00|2154.66|2153.16|2153.22|2151.72|2154.67|2153.17|2152.8|2151.3|0
1678755300000|2023-03-14 00:55:00|2153.21|2151.71|2151.96|2150.46|2153.22|2151.72|2151.95|2150.45|0
1678755600000|2023-03-14 01:00:00|2151.95|2150.45|2152.78|2151.28|2153.61|2152.11|2151.54|2150.04|0
1678755900000|2023-03-14 01:05:00|2152.79|2151.29|2151.76|2150.26|2153|2151.5|2151.75|2150.25|0
1678756200000|2023-03-14 01:10:00|2151.56|2150.06|2151.15|2149.65|2152.39|2150.89|2151.14|2149.64|0
1678756500000|2023-03-14 01:15:00|2151.56|2150.06|2152.4|2150.9|2152.4|2150.9|2150.74|2149.24|0
1678756800000|2023-03-14 01:20:00|2152.41|2150.91|2154.46|2152.96|2155.29|2153.79|2152.41|2150.91|0
1678757100000|2023-03-14 01:25:00|2154.26|2152.76|2153.63|2152.13|2154.26|2152.76|2153.21|2151.71|0
1678757400000|2023-03-14 01:30:00|2153.42|2151.92|2152.8|2151.3|2154.05|2152.55|2152.38|2150.88|0
1678757700000|2023-03-14 01:35:00|2152.79|2151.29|2152.8|2151.3|2153.21|2151.71|2151.97|2150.47|0
1678758000000|2023-03-14 01:40:00|2152.79|2151.29|2152.79|2151.29|2153.62|2152.12|2151.11|2149.61|0
1678758300000|2023-03-14 01:45:00|2152.78|2151.28|2154.04|2152.54|2154.46|2152.96|2152.37|2150.87|0
1678758600000|2023-03-14 01:50:00|2154.03|2152.53|2152.79|2151.29|2154.03|2152.53|2152.79|2151.29|0
1678758900000|2023-03-14 01:55:00|2152.8|2151.3|2152.8|2151.3|2153.01|2151.51|2151.55|2150.05|0
1678759200000|2023-03-14 02:00:00|2152.81|2151.31|2154.07|2152.57|2154.49|2152.99|2152.8|2151.3|0
1678759500000|2023-03-14 02:05:00|2154.06|2152.56|2157.19|2155.69|2157.4|2155.9|2154.06|2152.56|0
1678759800000|2023-03-14 02:10:00|2157.39|2155.89|2156.99|2155.49|2157.41|2155.91|2156.97|2155.47|0
1678760100000|2023-03-14 02:15:00|2157|2155.5|2156.57|2155.07|2157.4|2155.9|2156.56|2155.06|0
1678760400000|2023-03-14 02:20:00|2156.58|2155.08|2157.4|2155.9|2157.4|2155.9|2156.58|2155.08|0
1678760700000|2023-03-14 02:25:00|2157.39|2155.89|2156.99|2155.49|2157.81|2156.31|2156.58|2155.08|0
1678761000000|2023-03-14 02:30:00|2157.4|2155.9|2156.77|2155.27|2157.4|2155.9|2155.73|2154.23|0
1678761300000|2023-03-14 02:35:00|2156.57|2155.07|2156.98|2155.48|2157.39|2155.89|2156.55|2155.05|0
1678761600000|2023-03-14 02:40:00|2156.97|2155.47|2157.38|2155.88|2157.38|2155.88|2156.55|2155.05|0
1678761900000|2023-03-14 02:45:00|2157.78|2156.28|2157.37|2155.87|2157.79|2156.29|2156.95|2155.45|0
1678762200000|2023-03-14 02:50:00|2157.38|2155.88|2156.97|2155.47|2157.8|2156.3|2156.97|2155.47|0
1678762500000|2023-03-14 02:55:00|2157.17|2155.67|2157.37|2155.87|2157.8|2156.3|2156.15|2154.65|0
1678762800000|2023-03-14 03:00:00|2157.38|2155.88|2155.71|2154.21|2157.58|2156.08|2155.71|2154.21|0
1678763100000|2023-03-14 03:05:00|2155.3|2153.8|2155.29|2153.79|2156.53|2155.03|2155.29|2153.79|0
1678763400000|2023-03-14 03:10:00|2155.3|2153.8|2156.55|2155.05|2156.56|2155.06|2154.89|2153.39|0
1678763700000|2023-03-14 03:15:00|2156.56|2155.06|2157.37|2155.87|2157.38|2155.88|2156.54|2155.04|0
1678764000000|2023-03-14 03:20:00|2157.38|2155.88|2158.21|2156.71|2158.62|2157.12|2157.37|2155.87|0
1678764300000|2023-03-14 03:25:00|2158.2|2156.7|2157.78|2156.28|2158.61|2157.11|2157.37|2155.87|0
1678764600000|2023-03-14 03:30:00|2157.79|2156.29|2158.62|2157.12|2158.62|2157.12|2156.95|2155.45|0
1678764900000|2023-03-14 03:35:00|2158.61|2157.11|2157.38|2155.88|2158.61|2157.11|2156.97|2155.47|0
1678765200000|2023-03-14 03:40:00|2157.39|2155.89|2158.21|2156.71|2158.21|2156.71|2157.38|2155.88|0
1678765500000|2023-03-14 03:45:00|2158.62|2157.12|2158.62|2157.12|2159.03|2157.53|2158.62|2157.12|0
1678765800000|2023-03-14 03:50:00|2158.63|2157.13|2158.21|2156.71|2159.03|2157.53|2158.21|2156.71|0
1678766100000|2023-03-14 03:55:00|2158.2|2156.7|2157.78|2156.28|2158.21|2156.71|2157.37|2155.87|0
1678766400000|2023-03-14 04:00:00|2157.99|2156.49|2157.78|2156.28|2158.61|2157.11|2157.37|2155.87|0
1678766700000|2023-03-14 04:05:00|2157.79|2156.29|2158.61|2157.11|2158.61|2157.11|2157.78|2156.28|0
1678767000000|2023-03-14 04:10:00|2159.02|2157.52|2158.19|2156.69|2159.02|2157.52|2158.19|2156.69|0
1678767300000|2023-03-14 04:15:00|2158.2|2156.7|2159.02|2157.52|2159.03|2157.53|2158.19|2156.69|0
1678767600000|2023-03-14 04:20:00|2159.03|2157.53|2159.43|2157.93|2159.44|2157.94|2158.61|2157.11|0
1678767900000|2023-03-14 04:25:00|2159.23|2157.73|2160.25|2158.75|2160.25|2158.75|2159.02|2157.52|0
1678768200000|2023-03-14 04:30:00|2160.24|2158.74|2159.43|2157.93|2160.24|2158.74|2159.22|2157.72|0
1678768500000|2023-03-14 04:35:00|2159.42|2157.92|2158.18|2156.68|2159.43|2157.93|2158.18|2156.68|0
1678768800000|2023-03-14 04:40:00|2158.59|2157.09|2158.18|2156.68|2159.01|2157.51|2158.18|2156.68|0
1678769100000|2023-03-14 04:45:00|2157.97|2156.47|2158.18|2156.68|2158.18|2156.68|2157.77|2156.27|0
1678769400000|2023-03-14 04:50:00|2157.77|2156.27|2157.76|2156.26|2158.18|2156.68|2157.76|2156.26|0
1678769700000|2023-03-14 04:55:00|2157.75|2156.25|2158.17|2156.67|2158.58|2157.08|2157.75|2156.25|0
1678770000000|2023-03-14 05:00:00|2158.16|2156.66|2158.17|2156.67|2158.59|2157.09|2157.34|2155.84|0
1678770300000|2023-03-14 05:05:00|2158.16|2156.66|2158.58|2157.08|2158.59|2157.09|2157.75|2156.25|0
1678770600000|2023-03-14 05:10:00|2158.38|2156.88|2159|2157.5|2161.05|2159.55|2158.17|2156.67|0
1678770900000|2023-03-14 05:15:00|2159.4|2157.9|2158.15|2156.65|2159.41|2157.91|2158.15|2156.65|0
1678771200000|2023-03-14 05:20:00|2158.16|2156.66|2158.15|2156.65|2158.98|2157.48|2157.74|2156.24|0
1678771500000|2023-03-14 05:25:00|2157.94|2156.44|2156.05|2154.55|2158.15|2156.65|2156.05|2154.55|0
1678771800000|2023-03-14 05:30:00|2155.64|2154.14|2157.71|2156.21|2157.72|2156.22|2155.63|2154.13|0
1678772100000|2023-03-14 05:35:00|2157.3|2155.8|2155.63|2154.13|2157.3|2155.8|2155.22|2153.72|0
1678772400000|2023-03-14 05:40:00|2155.64|2154.14|2154.42|2152.92|2155.64|2154.14|2153.99|2152.49|0
1678772700000|2023-03-14 05:45:00|2154.41|2152.91|2154.42|2152.92|2155.45|2153.95|2154|2152.5|0
1678773000000|2023-03-14 05:50:00|2154.41|2152.91|2154.39|2152.89|2155.24|2153.74|2154.38|2152.88|0
1678773300000|2023-03-14 05:55:00|2154.4|2152.9|2154.88|2153.38|2155.24|2153.74|2154.39|2152.89|0
1678773600000|2023-03-14 06:00:00|2154.89|2153.39|2155.2|2153.7|2155.62|2154.12|2154.75|2153.25|0
1678773900000|2023-03-14 06:05:00|2155.21|2153.71|2154.83|2153.33|2156.05|2154.55|2154.38|2152.88|0
1678774200000|2023-03-14 06:10:00|2154.82|2153.32|2148.63|2147.13|2154.84|2153.34|2148.61|2147.11|0
1678774500000|2023-03-14 06:15:00|2149.04|2147.54|2143.66|2142.16|2150.29|2148.79|2142.41|2140.91|0
1678774800000|2023-03-14 06:20:00|2143.67|2142.17|2147.4|2145.9|2149.05|2147.55|2143.28|2141.78|0
1678775100000|2023-03-14 06:25:00|2148.21|2146.71|2147.44|2145.94|2149.49|2147.99|2146.63|2145.13|0
1678775400000|2023-03-14 06:30:00|2147.45|2145.95|2146.63|2145.13|2148.69|2147.19|2145.79|2144.29|0
1678775700000|2023-03-14 06:35:00|2147.04|2145.54|2148.42|2146.92|2148.71|2147.21|2146.62|2145.12|0
1678776000000|2023-03-14 06:40:00|2148.41|2146.91|2148.45|2146.95|2150.05|2148.55|2147.62|2146.12|0
1678776300000|2023-03-14 06:45:00|2148.66|2147.16|2149.72|2148.22|2149.72|2148.22|2147.23|2145.73|0
1678776600000|2023-03-14 06:50:00|2149.71|2148.21|2148.47|2146.97|2150.53|2149.03|2147.24|2145.74|0
1678776900000|2023-03-14 06:55:00|2148.48|2146.98|2148.11|2146.61|2149.34|2147.84|2146.84|2145.34|0
1678777200000|2023-03-14 07:00:00|2149.33|2147.83|2155.49|2153.99|2155.5|2154|2149.14|2147.64|0
1678777500000|2023-03-14 07:05:00|2155.5|2154|2155.81|2154.31|2156.72|2155.22|2153.77|2152.27|0
1678777800000|2023-03-14 07:10:00|2156.21|2154.71|2155.85|2154.35|2157.52|2156.02|2155.43|2153.93|0
1678778100000|2023-03-14 07:15:00|2155.84|2154.34|2153.35|2151.85|2155.85|2154.35|2152.54|2151.04|0
1678778400000|2023-03-14 07:20:00|2153.36|2151.86|2154.02|2152.52|2156.23|2154.73|2153.36|2151.86|0
1678778700000|2023-03-14 07:25:00|2154.03|2152.53|2150.85|2149.35|2154.03|2152.53|2150.35|2148.85|0
1678779000000|2023-03-14 07:30:00|2151.26|2149.76|2152.99|2151.59|2153.74|2152.34|2149.11|2147.71|175
1678779300000|2023-03-14 07:35:00|2153.11|2151.71|2156.11|2154.71|2156.11|2154.71|2153.11|2151.71|7
1678779600000|2023-03-14 07:40:00|2156.24|2154.84|2153.11|2151.71|2156.36|2154.96|2153.11|2151.71|41
1678779900000|2023-03-14 07:45:00|2152.99|2151.59|2150.24|2148.84|2153.11|2151.71|2148.61|2147.21|79
1678780200000|2023-03-14 07:50:00|2150.49|2149.09|2150.74|2149.34|2151.24|2149.84|2150.24|2148.84|36
1678780500000|2023-03-14 07:55:00|2150.95|2149.45|2153.71|2152.21|2154.74|2153.24|2150.53|2149.03|0
1678780800000|2023-03-14 08:00:00|2153.3|2151.8|2146.91|2146.41|2156.16|2155.66|2146.79|2146.29|7861
1678781100000|2023-03-14 08:05:00|2146.79|2146.29|2155.54|2155.04|2155.79|2155.29|2145.79|2145.29|5979
1678781400000|2023-03-14 08:10:00|2155.29|2154.79|2156.04|2155.54|2156.29|2155.79|2150.29|2149.79|4524
1678781700000|2023-03-14 08:15:00|2156.29|2155.79|2151.54|2151.04|2158.04|2157.54|2150.54|2150.04|3664
1678782000000|2023-03-14 08:20:00|2151.79|2151.29|2149.04|2148.54|2152.79|2152.29|2149.04|2148.54|6358
1678782300000|2023-03-14 08:25:00|2148.91|2148.41|2154.04|2153.54|2155.79|2155.29|2147.79|2147.29|6230
1678782600000|2023-03-14 08:30:00|2153.54|2153.04|2159.54|2159.04|2160.04|2159.54|2153.54|2153.04|4292
1678782900000|2023-03-14 08:35:00|2159.66|2159.16|2165.54|2165.04|2166.79|2166.29|2159.29|2158.79|4296
1678783200000|2023-03-14 08:40:00|2165.79|2165.29|2164.79|2164.29|2168.54|2168.04|2164.29|2163.79|3941
1678783500000|2023-03-14 08:45:00|2164.54|2164.04|2168.79|2168.29|2169.79|2169.29|2162.79|2162.29|5049
1678783800000|2023-03-14 08:50:00|2168.66|2168.16|2169.29|2168.79|2169.41|2168.91|2167.04|2166.54|3250
1678784100000|2023-03-14 08:55:00|2169.41|2168.91|2171.32|2170.82|2171.82|2171.32|2169.04|2168.54|3999
1678784400000|2023-03-14 09:00:00|2171.07|2170.57|2168.82|2168.32|2172.32|2171.82|2167.82|2167.32|2325
1678784700000|2023-03-14 09:05:00|2168.57|2168.07|2165.82|2165.32|2170.57|2170.07|2165.32|2164.82|7857
1678785000000|2023-03-14 09:10:00|2165.57|2165.07|2164.07|2163.57|2167.07|2166.57|2163.32|2162.82|1800
1678785300000|2023-03-14 09:15:00|2164.44|2163.94|2160.82|2160.32|2164.44|2163.94|2159.82|2159.32|1847
1678785600000|2023-03-14 09:20:00|2160.57|2160.07|2158.32|2157.82|2160.57|2160.07|2157.69|2157.19|1956
1678785900000|2023-03-14 09:25:00|2158.07|2157.57|2162.07|2161.57|2163.07|2162.57|2157.07|2156.57|1935
1678786200000|2023-03-14 09:30:00|2162.32|2161.82|2164.82|2164.32|2164.82|2164.32|2160.07|2159.57|1780
1678786500000|2023-03-14 09:35:00|2164.57|2164.07|2166.07|2165.57|2166.82|2166.32|2164.32|2163.82|1900
1678786800000|2023-03-14 09:40:00|2165.82|2165.32|2165.07|2164.57|2166.32|2165.82|2163.57|2163.07|863
1678787100000|2023-03-14 09:45:00|2164.82|2164.32|2162.57|2162.07|2166.82|2166.32|2162.44|2161.94|6445
1678787400000|2023-03-14 09:50:00|2162.44|2161.94|2159.32|2158.82|2165.19|2164.69|2159.07|2158.57|3228
1678787700000|2023-03-14 09:55:00|2159.07|2158.57|2159.07|2158.57|2161.07|2160.57|2158.57|2158.07|3838
1678788000000|2023-03-14 10:00:00|2158.82|2158.32|2158.82|2158.32|2161.07|2160.57|2158.07|2157.57|6214
1678788300000|2023-03-14 10:05:00|2158.94|2158.44|2161.07|2160.57|2161.82|2161.32|2157.82|2157.32|2906
1678788600000|2023-03-14 10:10:00|2161.32|2160.82|2163.07|2162.57|2164.07|2163.57|2160.32|2159.82|4005
1678788900000|2023-03-14 10:15:00|2162.82|2162.32|2164.32|2163.82|2164.32|2163.82|2161.07|2160.57|1695
1678789200000|2023-03-14 10:20:00|2164.44|2163.94|2165.82|2165.32|2166.07|2165.57|2164.32|2163.82|1405
1678789500000|2023-03-14 10:25:00|2165.57|2165.07|2167.07|2166.57|2167.57|2167.07|2164.57|2164.07|6782
1678789800000|2023-03-14 10:30:00|2166.94|2166.44|2166.82|2166.32|2167.19|2166.69|2165.07|2164.57|949
1678790100000|2023-03-14 10:35:00|2166.57|2166.07|2163.32|2162.82|2166.82|2166.32|2163.07|2162.57|1753
1678790400000|2023-03-14 10:40:00|2163.07|2162.57|2162.69|2162.19|2163.57|2163.07|2161.57|2161.07|12997
1678790700000|2023-03-14 10:45:00|2162.82|2162.32|2163.94|2163.44|2164.32|2163.82|2160.82|2160.32|647
1678791000000|2023-03-14 10:50:00|2163.82|2163.32|2165.07|2164.57|2165.32|2164.82|2163.82|2163.32|4353
1678791300000|2023-03-14 10:55:00|2165.19|2164.69|2165.32|2164.82|2166.32|2165.82|2163.82|2163.32|1316
1678791600000|2023-03-14 11:00:00|2165.07|2164.57|2166.94|2166.44|2167.44|2166.94|2164.69|2164.19|2355
1678791900000|2023-03-14 11:05:00|2166.82|2166.32|2168.32|2167.82|2168.82|2168.32|2166.57|2166.07|937
1678792200000|2023-03-14 11:10:00|2168.44|2167.94|2168.07|2167.57|2170.32|2169.82|2167.57|2167.07|3805
1678792500000|2023-03-14 11:15:00|2167.94|2167.44|2170.07|2169.57|2170.32|2169.82|2167.19|2166.69|3452
1678792800000|2023-03-14 11:20:00|2170.32|2169.82|2172.82|2172.32|2173.32|2172.82|2169.82|2169.32|1835
1678793100000|2023-03-14 11:25:00|2172.57|2172.07|2171.82|2171.32|2173.32|2172.82|2171.57|2171.07|5243
1678793400000|2023-03-14 11:30:00|2171.57|2171.07|2171.07|2170.57|2172.57|2172.07|2171.07|2170.57|7307
1678793700000|2023-03-14 11:35:00|2170.82|2170.32|2171.57|2171.07|2171.57|2171.07|2169.57|2169.07|5076
1678794000000|2023-03-14 11:40:00|2171.69|2171.19|2173.82|2173.32|2173.82|2173.32|2171.32|2170.82|1342
1678794300000|2023-03-14 11:45:00|2173.69|2173.19|2172.07|2171.57|2174.07|2173.57|2172.07|2171.57|867
1678794600000|2023-03-14 11:50:00|2171.82|2171.32|2173.07|2172.57|2173.07|2172.57|2170.82|2170.32|870
1678794900000|2023-03-14 11:55:00|2172.94|2172.44|2172.32|2171.82|2173.82|2173.32|2171.82|2171.32|2900
1678795200000|2023-03-14 12:00:00|2172.57|2172.07|2172.07|2171.57|2174.07|2173.57|2171.94|2171.44|5926
1678795500000|2023-03-14 12:05:00|2171.82|2171.32|2172.82|2172.32|2173.32|2172.82|2171.32|2170.82|3113
1678795800000|2023-03-14 12:10:00|2172.94|2172.44|2171.82|2171.32|2173.82|2173.32|2171.32|2170.82|1058
1678796100000|2023-03-14 12:15:00|2172.07|2171.57|2172.32|2171.82|2172.82|2172.32|2170.19|2169.69|3659
1678796400000|2023-03-14 12:20:00|2172.07|2171.57|2170.82|2170.32|2173.32|2172.82|2169.82|2169.32|1660
1678796700000|2023-03-14 12:25:00|2170.57|2170.07|2170.32|2169.82|2172.82|2172.32|2170.32|2169.82|1448
1678797000000|2023-03-14 12:30:00|2170.19|2169.69|2174.94|2174.44|2179.44|2178.94|2162.19|2161.69|5302
1678797300000|2023-03-14 12:35:00|2174.82|2174.32|2177.57|2177.07|2178.32|2177.82|2169.19|2168.69|3020
1678797600000|2023-03-14 12:40:00|2177.56|2177.06|2179.31|2178.81|2180.56|2180.06|2172.81|2172.31|4107
1678797900000|2023-03-14 12:45:00|2179.06|2178.56|2186.06|2185.56|2186.31|2185.81|2177.68|2177.18|2471
1678798200000|2023-03-14 12:50:00|2186.31|2185.81|2188.56|2188.06|2188.81|2188.31|2182.81|2182.31|4512
1678798500000|2023-03-14 12:55:00|2189.18|2188.68|2188.81|2188.31|2191.31|2190.81|2187.56|2187.06|6744
1678798800000|2023-03-14 13:00:00|2188.56|2188.06|2189.43|2188.93|2191.06|2190.56|2187.31|2186.81|1708
1678799100000|2023-03-14 13:05:00|2189.31|2188.81|2188.81|2188.31|2191.56|2191.06|2187.31|2186.81|1711
1678799400000|2023-03-14 13:10:00|2189.06|2188.56|2191.31|2190.81|2192.56|2192.06|2187.81|2187.31|2556
1678799700000|2023-03-14 13:15:00|2191.18|2190.68|2190.31|2189.81|2193.56|2193.06|2189.81|2189.31|6547
1678800000000|2023-03-14 13:20:00|2190.56|2190.06|2192.31|2191.81|2193.81|2193.31|2189.06|2188.56|1345
1678800300000|2023-03-14 13:25:00|2192.56|2192.06|2193.43|2192.93|2194.06|2193.56|2191.43|2190.93|2121
1678800600000|2023-03-14 13:30:00|2193.56|2193.06|2190.81|2190.31|2193.56|2193.06|2190.81|2190.31|2030
1678800900000|2023-03-14 13:35:00|2190.93|2190.43|2192.06|2191.56|2193.81|2193.31|2190.93|2190.43|1724
1678801200000|2023-03-14 13:40:00|2191.81|2191.31|2190.43|2189.93|2193.93|2193.43|2189.81|2189.31|1717
1678801500000|2023-03-14 13:45:00|2190.56|2190.06|2190.56|2190.06|2194.31|2193.81|2189.81|2189.31|7502
1678801800000|2023-03-14 13:50:00|2190.43|2189.93|2187.56|2187.06|2191.56|2191.06|2187.06|2186.56|2046
1678802100000|2023-03-14 13:55:00|2187.43|2186.93|2186.81|2186.31|2188.56|2188.06|2183.93|2183.43|1858
1678802400000|2023-03-14 14:00:00|2187.06|2186.56|2188.81|2188.31|2190.06|2189.56|2185.06|2184.56|2510
1678802700000|2023-03-14 14:05:00|2188.93|2188.43|2187.31|2186.81|2191.56|2191.06|2186.18|2185.68|2056
1678803000000|2023-03-14 14:10:00|2187.18|2186.68|2185.81|2185.31|2187.31|2186.81|2182.31|2181.81|3455
1678803300000|2023-03-14 14:15:00|2185.56|2185.06|2183.56|2183.06|2187.06|2186.56|2183.31|2182.81|4898
1678803600000|2023-03-14 14:20:00|2183.81|2183.31|2188.06|2187.56|2188.31|2187.81|2182.81|2182.31|1685
1678803900000|2023-03-14 14:25:00|2188.31|2187.81|2187.06|2186.56|2189.06|2188.56|2186.06|2185.56|3710
1678804200000|2023-03-14 14:30:00|2186.81|2186.31|2188.06|2187.56|2188.31|2187.81|2185.81|2185.31|2708
1678804500000|2023-03-14 14:35:00|2188.18|2187.68|2186.06|2185.56|2188.31|2187.81|2184.81|2184.31|1846
1678804800000|2023-03-14 14:40:00|2186.31|2185.81|2184.56|2184.06|2186.81|2186.31|2183.93|2183.43|4309
1678805100000|2023-03-14 14:45:00|2184.81|2184.31|2187.06|2186.56|2187.81|2187.31|2184.06|2183.56|2654
1678805400000|2023-03-14 14:50:00|2187.43|2186.93|2185.06|2184.56|2187.93|2187.43|2184.81|2184.31|1369
1678805700000|2023-03-14 14:55:00|2185.31|2184.81|2181.81|2181.31|2186.31|2185.81|2181.06|2180.56|2282
1678806000000|2023-03-14 15:00:00|2182.18|2181.68|2184.06|2183.56|2185.31|2184.81|2180.31|2179.81|2014
1678806300000|2023-03-14 15:05:00|2184.31|2183.81|2185.06|2184.56|2186.06|2185.56|2183.81|2183.31|1603
1678806600000|2023-03-14 15:10:00|2185.09|2184.59|2186.34|2185.84|2186.59|2186.09|2185.09|2184.59|1838
1678806900000|2023-03-14 15:15:00|2186.84|2186.34|2187.59|2187.09|2188.84|2188.34|2186.09|2185.59|2922
1678807200000|2023-03-14 15:20:00|2188.09|2187.59|2188.59|2188.09|2189.34|2188.84|2186.96|2186.46|1795
1678807500000|2023-03-14 15:25:00|2188.84|2188.34|2189.84|2189.34|2190.34|2189.84|2188.84|2188.34|4889
1678807800000|2023-03-14 15:30:00|2190.09|2189.59|2188.34|2187.84|2191.09|2190.59|2188.34|2187.84|3099
1678808100000|2023-03-14 15:35:00|2188.46|2187.96|2188.84|2188.34|2189.59|2189.09|2186.59|2186.09|1966
1678808400000|2023-03-14 15:40:00|2189.09|2188.59|2188.59|2188.09|2189.09|2188.59|2187.59|2187.09|1906
1678808700000|2023-03-14 15:45:00|2188.96|2188.46|2185.84|2185.34|2189.09|2188.59|2185.59|2185.09|1488
1678809000000|2023-03-14 15:50:00|2186.09|2185.59|2188.21|2187.71|2188.59|2188.09|2185.84|2185.34|2032
1678809300000|2023-03-14 15:55:00|2188.34|2187.84|2186.84|2186.34|2188.34|2187.84|2186.34|2185.84|1635
1678809600000|2023-03-14 16:00:00|2187.09|2186.59|2188.34|2187.84|2188.71|2188.21|2187.09|2186.59|2562
1678809900000|2023-03-14 16:05:00|2188.21|2187.71|2187.34|2186.84|2188.84|2188.34|2186.09|2185.59|2492
1678810200000|2023-03-14 16:10:00|2187.59|2187.09|2190.34|2189.84|2190.59|2190.09|2187.34|2186.84|5887
1678810500000|2023-03-14 16:15:00|2190.59|2190.09|2190.34|2189.84|2191.34|2190.84|2189.09|2188.59|2786
1678810800000|2023-03-14 16:20:00|2190.46|2189.96|2190.82|2189.32|2191.09|2190.59|2188.34|2187.84|5898
1678811100000|2023-03-14 16:25:00|2190.41|2188.91|2189.16|2187.66|2190.41|2188.91|2188.74|2187.24|14314
1678811400000|2023-03-14 16:30:00|2189.17|2187.67|2189.29|2187.89|2190.29|2188.89|2188.04|2186.64|6913
1678811700000|2023-03-14 16:35:00|2189.04|2187.64|2187.16|2185.76|2189.54|2188.14|2186.79|2185.39|5363
1678812000000|2023-03-14 16:40:00|2187.04|2185.64|2186.29|2184.89|2187.16|2185.76|2185.54|2184.14|4455
1678812300000|2023-03-14 16:45:00|2186.16|2184.76|2185.79|2184.39|2187.29|2185.89|2185.79|2184.39|7482
1678812600000|2023-03-14 16:50:00|2186.16|2184.76|2184.41|2183.01|2186.16|2184.76|2184.04|2182.64|14332
1678812900000|2023-03-14 16:55:00|2183.91|2182.51|2182.91|2181.41|2184.04|2182.64|2182.41|2181.01|3391
1678813200000|2023-03-14 17:00:00|2182.92|2181.42|2182.5|2181|2184.17|2182.67|2182.5|2181|0
1678813500000|2023-03-14 17:05:00|2182.49|2180.99|2178.61|2177.11|2182.5|2181|2178.57|2177.07|0
1678813800000|2023-03-14 17:10:00|2178.6|2177.1|2176.52|2175.02|2178.77|2177.27|2176.43|2174.93|0
1678814100000|2023-03-14 17:15:00|2176.51|2175.01|2176.04|2174.54|2176.89|2175.39|2173.14|2171.64|0
1678814400000|2023-03-14 17:20:00|2176.03|2174.53|2176.81|2175.31|2177.29|2175.79|2174.35|2172.85|0
1678814700000|2023-03-14 17:25:00|2176.82|2175.32|2179.3|2177.8|2180.19|2178.69|2176.8|2175.3|0
1678815000000|2023-03-14 17:30:00|2179.7|2178.2|2179.23|2177.73|2180.09|2178.59|2178.39|2176.89|0
1678815300000|2023-03-14 17:35:00|2178.82|2177.32|2181.74|2180.24|2181.75|2180.25|2178.81|2177.31|0
1678815600000|2023-03-14 17:40:00|2181.75|2180.25|2177.93|2176.43|2182.65|2181.15|2177.92|2176.42|0
1678815900000|2023-03-14 17:45:00|2177.92|2176.42|2179.6|2178.1|2179.8|2178.3|2177.51|2176.01|0
1678816200000|2023-03-14 17:50:00|2179.59|2178.09|2179.11|2177.61|2179.63|2178.13|2177.94|2176.44|0
1678816500000|2023-03-14 17:55:00|2179.1|2177.6|2178.28|2176.78|2179.1|2177.6|2176.6|2175.1|0
1678816800000|2023-03-14 18:00:00|2178.29|2176.79|2175.77|2174.27|2179.14|2177.64|2175.76|2174.26|0
1678817100000|2023-03-14 18:05:00|2175.78|2174.28|2174.95|2173.45|2176.19|2174.69|2173.36|2171.86|0
1678817400000|2023-03-14 18:10:00|2174.94|2173.44|2176.42|2174.92|2176.84|2175.34|2174.94|2173.44|0
1678817700000|2023-03-14 18:15:00|2176.41|2174.91|2175.85|2174.35|2176.42|2174.92|2174.16|2172.66|0
1678818000000|2023-03-14 18:20:00|2175.84|2174.34|2175.86|2174.36|2176.7|2175.2|2175|2173.5|0
1678818300000|2023-03-14 18:25:00|2176.26|2174.76|2179.27|2177.77|2179.42|2177.92|2175.85|2174.35|0
1678818600000|2023-03-14 18:30:00|2178.87|2177.37|2180.12|2178.62|2180.13|2178.63|2178.43|2176.93|0
1678818900000|2023-03-14 18:35:00|2180.11|2178.61|2178.46|2176.96|2180.12|2178.62|2178.25|2176.75|0
1678819200000|2023-03-14 18:40:00|2178.45|2176.95|2177.62|2176.12|2178.68|2177.18|2177.18|2175.68|0
1678819500000|2023-03-14 18:45:00|2177.61|2176.11|2178.47|2176.97|2179.33|2177.83|2177.2|2175.7|0
1678819800000|2023-03-14 18:50:00|2178.46|2176.96|2178.86|2177.36|2179.74|2178.24|2178.03|2176.53|0
1678820100000|2023-03-14 18:55:00|2178.87|2177.37|2177.57|2176.07|2178.87|2177.37|2177.15|2175.65|0
1678820400000|2023-03-14 19:00:00|2177.58|2176.08|2177.59|2176.09|2178.45|2176.95|2177.16|2175.66|0
1678820700000|2023-03-14 19:05:00|2177.58|2176.08|2174.64|2173.14|2178.01|2176.51|2174.6|2173.1|0
1678821000000|2023-03-14 19:10:00|2174.63|2173.13|2172.75|2171.25|2174.63|2173.13|2172.7|2171.2|0
1678821300000|2023-03-14 19:15:00|2172.74|2171.24|2175.72|2174.22|2175.72|2174.22|2172.33|2170.83|0
1678821600000|2023-03-14 19:20:00|2176.12|2174.62|2175.65|2174.15|2176.13|2174.63|2174.81|2173.31|0
1678821900000|2023-03-14 19:25:00|2175.64|2174.14|2176.58|2175.08|2176.99|2175.49|2175.23|2173.73|0
1678822200000|2023-03-14 19:30:00|2176.99|2175.49|2178.34|2176.84|2178.34|2176.84|2176.14|2174.64|0
1678822500000|2023-03-14 19:35:00|2178.74|2177.24|2178.68|2177.18|2179.66|2178.16|2178.35|2176.85|0
1678822800000|2023-03-14 19:40:00|2178.67|2177.17|2179.56|2178.06|2179.98|2178.48|2178.25|2176.75|0
1678823100000|2023-03-14 19:45:00|2179.57|2178.07|2180.42|2178.92|2180.83|2179.33|2179.12|2177.62|0
1678823400000|2023-03-14 19:50:00|2180.44|2178.94|2181.67|2180.17|2182.12|2180.62|2180.44|2178.94|0
1678823700000|2023-03-14 19:55:00|2181.68|2180.18|2186.37|2184.87|2186.86|2185.36|2181.68|2180.18|0
1678824000000|2023-03-14 20:00:00|2186.38|2184.88|2184.62|2183.12|2186.41|2184.91|2184.62|2183.12|0
1678824300000|2023-03-14 20:05:00|2184.63|2183.13|2184.5|2183|2185.04|2183.54|2184.5|2183|0
1678824600000|2023-03-14 20:10:00|2184.51|2183.01|2184.06|2182.56|2184.51|2183.01|2184.06|2182.56|0
1678824900000|2023-03-14 20:15:00|2184.05|2182.55|2183.66|2182.16|2184.07|2182.57|2183.65|2182.15|0
1678825200000|2023-03-14 20:20:00|2183.65|2182.15|2183.67|2182.17|2184.08|2182.58|2183.64|2182.14|0
1678825500000|2023-03-14 20:25:00|2183.68|2182.18|2184.11|2182.61|2184.11|2182.61|2183.67|2182.17|0
1678825800000|2023-03-14 20:30:00|2184.12|2182.62|2184.93|2183.43|2184.93|2183.43|2184.11|2182.61|0
1678826100000|2023-03-14 20:35:00|2184.92|2183.42|2185.36|2183.86|2185.36|2183.86|2184.92|2183.42|0
1678826400000|2023-03-14 20:40:00|2185.37|2183.87|2185.36|2183.86|2185.37|2183.87|2185.35|2183.85|0
1678826700000|2023-03-14 20:45:00|2185.37|2183.87|2186.31|2184.81|2186.73|2185.23|2185.36|2183.86|0
1678827000000|2023-03-14 20:50:00|2185.9|2184.4|2185.49|2183.99|2186.31|2184.81|2185.49|2183.99|0
1678827300000|2023-03-14 20:55:00|2185.09|2183.59|2185.09|2183.59|2185.5|2184|2184.66|2183.16|0
1678827600000|2023-03-14 21:00:00|2185.01|2183.51|2185.05|2183.55|2185.22|2183.72|2184.88|2183.38|0
1678827900000|2023-03-14 21:05:00|2185.09|2183.59|2185.09|2183.59|2185.13|2183.63|2185.05|2183.55|0
1678828200000|2023-03-14 21:10:00|2185.13|2183.63|2185.13|2183.63|2185.13|2183.63|2185.13|2183.63|0
1678828500000|2023-03-14 21:15:00|2185.05|2183.55|2184.91|2183.41|2185.05|2183.55|2184.82|2183.32|0
1678828800000|2023-03-14 21:20:00|2184.9|2183.4|2184.97|2183.47|2184.97|2183.47|2184.88|2183.38|0
1678829100000|2023-03-14 21:25:00|2184.93|2183.43|2184.89|2183.39|2184.93|2183.43|2184.84|2183.34|0
1678829400000|2023-03-14 21:30:00|2184.9|2183.4|2184.94|2183.44|2185.02|2183.52|2184.9|2183.4|0
1678829700000|2023-03-14 21:35:00|2184.93|2183.43|2184.81|2183.31|2184.93|2183.43|2184.69|2183.19|0
1678830000000|2023-03-14 21:40:00|2184.85|2183.35|2184.35|2182.85|2184.85|2183.35|2184.35|2182.85|0
1678830300000|2023-03-14 21:45:00|2184.31|2182.81|2184.35|2182.85|2184.43|2182.93|2184.31|2182.81|0
1678830600000|2023-03-14 21:50:00|2184.31|2182.81|2184.35|2182.85|2184.43|2182.93|2184.31|2182.81|0
1678830900000|2023-03-14 21:55:00|2184.39|2182.89|2184.35|2182.85|2184.48|2182.98|2184.18|2182.68|0
1678831200000|2023-03-14 22:00:00|2184.27|2182.77|2184.31|2182.81|2184.64|2183.14|2183.85|2182.35|0
1678831500000|2023-03-14 22:05:00|2184.27|2182.77|2183.93|2182.43|2184.52|2183.02|2183.85|2182.35|0
1678831800000|2023-03-14 22:10:00|2183.97|2182.47|2183.01|2181.51|2184.06|2182.56|2182.92|2181.42|0
1678832100000|2023-03-14 22:15:00|2183|2181.5|2182.71|2181.21|2183.01|2181.51|2182.55|2181.05|0
1678832400000|2023-03-14 22:20:00|2182.63|2181.13|2183.18|2181.68|2183.18|2181.68|2182.55|2181.05|0
1678832700000|2023-03-14 22:25:00|2183.22|2181.72|2182.71|2181.21|2183.3|2181.8|2182.71|2181.21|0
1678833000000|2023-03-14 22:30:00|2182.72|2181.22|2182.34|2180.84|2182.8|2181.3|2182.17|2180.67|0
1678833300000|2023-03-14 22:35:00|2182.42|2180.92|2182.8|2181.3|2182.8|2181.3|2182.34|2180.84|0
1678833600000|2023-03-14 22:40:00|2182.71|2181.21|2182.71|2181.21|2182.8|2181.3|2182.71|2181.21|0
1678833900000|2023-03-14 22:45:00|2182.63|2181.13|2182.34|2180.84|2182.63|2181.13|2182.17|2180.67|0
1678834200000|2023-03-14 22:50:00|2182.42|2180.92|2182.42|2180.92|2182.42|2180.92|2182.25|2180.75|0
1678834500000|2023-03-14 22:55:00|2182.34|2180.84|2182.34|2180.84|2182.42|2180.92|2182.17|2180.67|0
1678834800000|2023-03-14 23:00:00|2182.42|2180.92|2183.3|2181.8|2184.22|2182.72|2182.34|2180.84|0
1678835100000|2023-03-14 23:05:00|2183.34|2181.84|2183.38|2181.88|2183.47|2181.97|2183.01|2181.51|0
1678835400000|2023-03-14 23:10:00|2183.39|2181.89|2184.14|2182.64|2184.14|2182.64|2183.39|2181.89|0
1678835700000|2023-03-14 23:15:00|2184.22|2182.72|2183.69|2182.19|2184.22|2182.72|2183.48|2181.98|0
1678836000000|2023-03-14 23:20:00|2183.56|2182.06|2183.56|2182.06|2184.15|2182.65|2183.48|2181.98|0
1678836300000|2023-03-14 23:25:00|2183.57|2182.07|2183.77|2182.27|2183.96|2182.46|2183.56|2182.06|0
1678836600000|2023-03-14 23:30:00|2183.76|2182.26|2182.94|2181.44|2184.19|2182.69|2182.85|2181.35|0
1678836900000|2023-03-14 23:35:00|2182.95|2181.45|2183.27|2181.77|2183.46|2181.96|2182.85|2181.35|0
1678837200000|2023-03-14 23:40:00|2183.28|2181.78|2183.46|2181.96|2183.6|2182.1|2183.27|2181.77|0
1678837500000|2023-03-14 23:45:00|2183.37|2181.87|2182.76|2181.26|2183.6|2182.1|2182.61|2181.11|0
1678837800000|2023-03-14 23:50:00|2182.85|2181.35|2182.76|2181.26|2182.94|2181.44|2182.33|2180.83|0
1678838100000|2023-03-14 23:55:00|2182.85|2181.35|2183.6|2182.1|2183.79|2182.29|2182.61|2181.11|0
1678838400000|2023-03-15 00:00:00|2183.61|2182.11|2183.79|2182.29|2183.89|2182.39|2183.04|2181.54|0
1678838700000|2023-03-15 00:05:00|2183.8|2182.3|2182.33|2180.83|2184.12|2182.62|2182.19|2180.69|0
1678839000000|2023-03-15 00:10:00|2182.38|2180.88|2183.43|2181.93|2183.79|2182.29|2182.1|2180.6|0
1678839300000|2023-03-15 00:15:00|2183.44|2181.94|2183.66|2182.16|2185.03|2183.53|2183.2|2181.7|0
1678839600000|2023-03-15 00:20:00|2183.65|2182.15|2183.19|2181.69|2184.35|2182.85|2182.26|2180.76|0
1678839900000|2023-03-15 00:25:00|2182.73|2181.23|2182.49|2180.99|2183.19|2181.69|2182.26|2180.76|0
1678840200000|2023-03-15 00:30:00|2182.72|2181.22|2184.83|2183.33|2185.07|2183.57|2182.72|2181.22|0
1678840500000|2023-03-15 00:35:00|2184.82|2183.32|2184.59|2183.09|2184.82|2183.32|2184.58|2183.08|0
1678840800000|2023-03-15 00:40:00|2184.6|2183.1|2184.59|2183.09|2184.6|2183.1|2184.59|2183.09|0
1678841100000|2023-03-15 00:45:00|2184.6|2183.1|2185.06|2183.56|2185.06|2183.56|2184.58|2183.08|0
1678841400000|2023-03-15 00:50:00|2185.05|2183.55|2184.6|2183.1|2185.06|2183.56|2184.13|2182.63|0
1678841700000|2023-03-15 00:55:00|2184.59|2183.09|2183.66|2182.16|2185.05|2183.55|2183.66|2182.16|0
1678842000000|2023-03-15 01:00:00|2183.65|2182.15|2185.05|2183.55|2185.06|2183.56|2183.19|2181.69|0
1678842300000|2023-03-15 01:05:00|2185.06|2183.56|2185.11|2183.61|2185.58|2184.08|2185.05|2183.55|0
1678842600000|2023-03-15 01:10:00|2185.56|2184.06|2185.11|2183.61|2185.58|2184.08|2185.11|2183.61|0
1678842900000|2023-03-15 01:15:00|2185.12|2183.62|2185.12|2183.62|2185.58|2184.08|2184.66|2183.16|0
1678843200000|2023-03-15 01:20:00|2185.11|2183.61|2185.59|2184.09|2185.6|2184.1|2185.11|2183.61|0
1678843500000|2023-03-15 01:25:00|2185.36|2183.86|2185.59|2184.09|2185.61|2184.11|2185.12|2183.62|0
1678843800000|2023-03-15 01:30:00|2185.13|2183.63|2183.74|2182.24|2185.6|2184.1|2183.72|2182.22|0
1678844100000|2023-03-15 01:35:00|2184.19|2182.69|2184.2|2182.7|2184.67|2183.17|2183.73|2182.23|0
1678844400000|2023-03-15 01:40:00|2184.19|2182.69|2184.64|2183.14|2184.65|2183.15|2183.73|2182.23|0
1678844700000|2023-03-15 01:45:00|2184.65|2183.15|2185.11|2183.61|2185.12|2183.62|2184.65|2183.15|0
1678845000000|2023-03-15 01:50:00|2184.65|2183.15|2185.59|2184.09|2186.06|2184.56|2184.65|2183.15|0
1678845300000|2023-03-15 01:55:00|2185.6|2184.1|2186.05|2184.55|2186.28|2184.78|2185.59|2184.09|0
1678845600000|2023-03-15 02:00:00|2186.06|2184.56|2186.05|2184.55|2186.52|2185.02|2186.05|2184.55|0
1678845900000|2023-03-15 02:05:00|2186.06|2184.56|2187.03|2185.53|2187.97|2186.47|2186.05|2184.55|0
1678846200000|2023-03-15 02:10:00|2187.01|2185.51|2187.03|2185.53|2187.03|2185.53|2186.09|2184.59|0
1678846500000|2023-03-15 02:15:00|2186.57|2185.07|2187.49|2185.99|2187.49|2185.99|2186.09|2184.59|0
1678846800000|2023-03-15 02:20:00|2187.48|2185.98|2186.55|2185.05|2187.48|2185.98|2186.08|2184.58|0
1678847100000|2023-03-15 02:25:00|2186.56|2185.06|2187.03|2185.53|2187.03|2185.53|2186.56|2185.06|0
1678847400000|2023-03-15 02:30:00|2187.04|2185.54|2187.05|2185.55|2187.05|2185.55|2186.11|2184.61|0
1678847700000|2023-03-15 02:35:00|2187.06|2185.56|2186.58|2185.08|2187.06|2185.56|2186.35|2184.85|0
1678848000000|2023-03-15 02:40:00|2186.57|2185.07|2186.58|2185.08|2186.58|2185.08|2186.1|2184.6|0
1678848300000|2023-03-15 02:45:00|2186.57|2185.07|2186.58|2185.08|2187.05|2185.55|2186.57|2185.07|0
1678848600000|2023-03-15 02:50:00|2186.81|2185.31|2188.01|2186.51|2188.93|2187.43|2186.81|2185.31|0
1678848900000|2023-03-15 02:55:00|2188.47|2186.97|2187.54|2186.04|2188.47|2186.97|2187.54|2186.04|0
1678849200000|2023-03-15 03:00:00|2187.55|2186.05|2187.53|2186.03|2188.01|2186.51|2187.3|2185.8|0
1678849500000|2023-03-15 03:05:00|2187.52|2186.02|2187.99|2186.49|2188|2186.5|2187.06|2185.56|0
1678849800000|2023-03-15 03:10:00|2187.53|2186.03|2188|2186.5|2188.01|2186.51|2187.53|2186.03|0
1678850100000|2023-03-15 03:15:00|2187.99|2186.49|2187.53|2186.03|2187.99|2186.49|2187.52|2186.02|0
1678850400000|2023-03-15 03:20:00|2187.99|2186.49|2187.05|2185.55|2187.99|2186.49|2187.05|2185.55|0
1678850700000|2023-03-15 03:25:00|2187.04|2185.54|2187.06|2185.56|2187.06|2185.56|2186.58|2185.08|0
1678851000000|2023-03-15 03:30:00|2187.05|2185.55|2187.06|2185.56|2187.52|2186.02|2186.58|2185.08|0
1678851300000|2023-03-15 03:35:00|2187.52|2186.02|2187.29|2185.79|2187.52|2186.02|2187.04|2185.54|0
1678851600000|2023-03-15 03:40:00|2187.06|2185.56|2187.52|2186.02|2187.52|2186.02|2187.05|2185.55|0
1678851900000|2023-03-15 03:45:00|2187.51|2186.01|2186.57|2185.07|2187.52|2186.02|2186.12|2184.62|0
1678852200000|2023-03-15 03:50:00|2186.58|2185.08|2186.11|2184.61|2186.58|2185.08|2186.11|2184.61|0
1678852500000|2023-03-15 03:55:00|2186.34|2184.84|2187.03|2185.53|2187.04|2185.54|2186.34|2184.84|0
1678852800000|2023-03-15 04:00:00|2186.57|2185.07|2186.57|2185.07|2187.04|2185.54|2186.56|2185.06|0
1678853100000|2023-03-15 04:05:00|2186.56|2185.06|2186.11|2184.61|2186.57|2185.07|2186.1|2184.6|0
1678853400000|2023-03-15 04:10:00|2186.1|2184.6|2186.1|2184.6|2186.1|2184.6|2186.1|2184.6|0
1678853700000|2023-03-15 04:15:00|2186.11|2184.61|2186.57|2185.07|2186.57|2185.07|2186.1|2184.6|0
1678854000000|2023-03-15 04:20:00|2186.56|2185.06|2186.11|2184.61|2186.57|2185.07|2186.11|2184.61|0
1678854300000|2023-03-15 04:25:00|2186.12|2184.62|2186.11|2184.61|2186.12|2184.62|2186.11|2184.61|0
1678854600000|2023-03-15 04:30:00|2186.12|2184.62|2186.59|2185.09|2186.59|2185.09|2186.12|2184.62|0
1678854900000|2023-03-15 04:35:00|2186.58|2185.08|2186.11|2184.61|2186.59|2185.09|2185.65|2184.15|0
1678855200000|2023-03-15 04:40:00|2185.88|2184.38|2186.11|2184.61|2186.11|2184.61|2185.65|2184.15|0
1678855500000|2023-03-15 04:45:00|2186.1|2184.6|2185.63|2184.13|2186.1|2184.6|2185.16|2183.66|0
1678855800000|2023-03-15 04:50:00|2185.64|2184.14|2185.64|2184.14|2186.1|2184.6|2185.63|2184.13|0
1678856100000|2023-03-15 04:55:00|2186.1|2184.6|2186.58|2185.08|2186.58|2185.08|2186.1|2184.6|0
1678856400000|2023-03-15 05:00:00|2186.57|2185.07|2185.18|2183.68|2186.58|2185.08|2185.18|2183.68|0
1678856700000|2023-03-15 05:05:00|2185.19|2183.69|2185.2|2183.7|2185.66|2184.16|2185.17|2183.67|0
1678857000000|2023-03-15 05:10:00|2185.19|2183.69|2185.65|2184.15|2185.66|2184.16|2185.18|2183.68|0
1678857300000|2023-03-15 05:15:00|2185.64|2184.14|2185.18|2183.68|2185.65|2184.15|2185.17|2183.67|0
1678857600000|2023-03-15 05:20:00|2185.63|2184.13|2184.7|2183.2|2185.63|2184.13|2184.24|2182.74|0
1678857900000|2023-03-15 05:25:00|2184.71|2183.21|2183.76|2182.26|2184.71|2183.21|2183.76|2182.26|0
1678858200000|2023-03-15 05:30:00|2183.75|2182.25|2182.82|2181.32|2183.76|2182.26|2182.82|2181.32|0
1678858500000|2023-03-15 05:35:00|2182.81|2181.31|2182.83|2181.33|2183.29|2181.79|2182.81|2181.31|0
1678858800000|2023-03-15 05:40:00|2182.82|2181.32|2183.28|2181.78|2183.3|2181.8|2182.82|2181.32|0
1678859100000|2023-03-15 05:45:00|2182.82|2181.32|2183.76|2182.26|2183.76|2182.26|2182.82|2181.32|0
1678859400000|2023-03-15 05:50:00|2183.3|2181.8|2184.22|2182.72|2184.22|2182.72|2183.29|2181.79|0
1678859700000|2023-03-15 05:55:00|2184.23|2182.73|2184.22|2182.72|2184.68|2183.18|2183.76|2182.26|0
1678860000000|2023-03-15 06:00:00|2184.45|2182.95|2186.99|2185.49|2186.99|2185.49|2184.45|2182.95|0
1678860300000|2023-03-15 06:05:00|2187|2185.5|2187.97|2186.47|2189.37|2187.87|2186.54|2185.04|0
1678860600000|2023-03-15 06:10:00|2188.2|2186.7|2189.13|2187.63|2189.61|2188.11|2187.96|2186.46|0
1678860900000|2023-03-15 06:15:00|2188.68|2187.18|2189.14|2187.64|2189.14|2187.64|2188.2|2186.7|0
1678861200000|2023-03-15 06:20:00|2189.13|2187.63|2188.21|2186.71|2189.13|2187.63|2187.27|2185.77|0
1678861500000|2023-03-15 06:25:00|2188.2|2186.7|2188.22|2186.72|2188.7|2187.2|2188.2|2186.7|0
1678861800000|2023-03-15 06:30:00|2187.76|2186.26|2187.84|2186.34|2188.31|2186.81|2187.75|2186.25|0
1678862100000|2023-03-15 06:35:00|2187.38|2185.88|2186.92|2185.42|2187.38|2185.88|2186.91|2185.41|0
1678862400000|2023-03-15 06:40:00|2186.91|2185.41|2186.95|2185.45|2187.41|2185.91|2186.91|2185.41|0
1678862700000|2023-03-15 06:45:00|2186.94|2185.44|2186.94|2185.44|2186.95|2185.45|2186.48|2184.98|0
1678863000000|2023-03-15 06:50:00|2186.93|2185.43|2188.76|2187.26|2188.76|2187.26|2186.91|2185.41|0
1678863300000|2023-03-15 06:55:00|2189.22|2187.72|2189.22|2187.72|2190.16|2188.66|2188.75|2187.25|0
1678863600000|2023-03-15 07:00:00|2189.23|2187.73|2187.9|2186.4|2189.67|2188.17|2187.38|2185.88|0
1678863900000|2023-03-15 07:05:00|2187.89|2186.39|2186.5|2185|2188.34|2186.84|2186.49|2184.99|0
1678864200000|2023-03-15 07:10:00|2186.96|2185.46|2186.92|2185.42|2187.4|2185.9|2185.99|2184.49|0
1678864500000|2023-03-15 07:15:00|2186.91|2185.41|2185.97|2184.47|2187.84|2186.34|2185.51|2184.01|0
1678864800000|2023-03-15 07:20:00|2185.98|2184.48|2185.67|2184.17|2185.98|2184.48|2184.56|2183.06|0
1678865100000|2023-03-15 07:25:00|2185.68|2184.18|2185|2183.5|2186.13|2184.63|2184.79|2183.29|0
1678865400000|2023-03-15 07:30:00|2184.99|2183.49|2186.91|2185.51|2188.16|2186.76|2184.99|2183.49|397
1678865700000|2023-03-15 07:35:00|2186.79|2185.39|2186.41|2185.01|2187.04|2185.64|2186.16|2184.76|52
1678866000000|2023-03-15 07:40:00|2186.29|2184.89|2186.04|2184.64|2186.29|2184.89|2185.29|2183.89|11
1678866300000|2023-03-15 07:45:00|2185.91|2184.51|2185.29|2183.89|2185.91|2184.51|2184.41|2183.01|46
1678866600000|2023-03-15 07:50:00|2185.41|2184.01|2184.54|2183.14|2185.54|2184.14|2183.41|2182.01|72
1678866900000|2023-03-15 07:55:00|2184.46|2182.96|2186.57|2185.07|2188.15|2186.65|2184|2182.5|0
1678867200000|2023-03-15 08:00:00|2185.65|2184.15|2169.09|2168.59|2185.65|2184.15|2169.09|2168.59|7247
1678867500000|2023-03-15 08:05:00|2168.84|2168.34|2166.34|2165.84|2169.34|2168.84|2163.09|2162.59|7175
1678867800000|2023-03-15 08:10:00|2166.09|2165.59|2170.59|2170.09|2170.59|2170.09|2165.34|2164.84|5454
1678868100000|2023-03-15 08:15:00|2170.34|2169.84|2167.09|2166.59|2170.84|2170.34|2166.84|2166.34|3893
1678868400000|2023-03-15 08:20:00|2166.96|2166.46|2161.59|2161.09|2166.96|2166.46|2161.46|2160.96|3073
1678868700000|2023-03-15 08:25:00|2161.34|2160.84|2159.34|2158.84|2162.09|2161.59|2157.34|2156.84|3626
1678869000000|2023-03-15 08:30:00|2159.09|2158.59|2158.84|2158.34|2160.34|2159.84|2155.84|2155.34|4509
1678869300000|2023-03-15 08:35:00|2158.59|2158.09|2159.84|2159.34|2160.59|2160.09|2156.84|2156.34|2702
1678869600000|2023-03-15 08:40:00|2159.71|2159.21|2159.84|2159.34|2162.09|2161.59|2158.59|2158.09|1627
1678869900000|2023-03-15 08:45:00|2159.59|2159.09|2158.59|2158.09|2161.84|2161.34|2158.59|2158.09|1926
1678870200000|2023-03-15 08:50:00|2158.46|2157.96|2154.09|2153.59|2158.59|2158.09|2151.34|2150.84|3385
1678870500000|2023-03-15 08:55:00|2154.34|2153.84|2153.16|2152.66|2154.84|2154.34|2151.34|2150.84|1760
1678870800000|2023-03-15 09:00:00|2153.28|2152.78|2153.88|2153.38|2154.63|2154.13|2152.38|2151.88|2250
1678871100000|2023-03-15 09:05:00|2154.13|2153.63|2151.13|2150.63|2154.38|2153.88|2150.88|2150.38|2458
1678871400000|2023-03-15 09:10:00|2150.88|2150.38|2148.63|2148.13|2151.63|2151.13|2148.38|2147.88|2065
1678871700000|2023-03-15 09:15:00|2148.38|2147.88|2149.88|2149.38|2150.63|2150.13|2147.63|2147.13|2579
1678872000000|2023-03-15 09:20:00|2149.75|2149.25|2144.75|2144.25|2150.25|2149.75|2144.13|2143.63|1655
1678872300000|2023-03-15 09:25:00|2144.88|2144.38|2141.63|2141.13|2145.5|2145|2139.63|2139.13|3996
1678872600000|2023-03-15 09:30:00|2141.38|2140.88|2145.88|2145.38|2147|2146.5|2140.88|2140.38|3240
1678872900000|2023-03-15 09:35:00|2145.75|2145.25|2141.88|2141.38|2145.88|2145.38|2141.38|2140.88|4830
1678873200000|2023-03-15 09:40:00|2141.75|2141.25|2141.88|2141.38|2142.88|2142.38|2139.88|2139.38|3753
1678873500000|2023-03-15 09:45:00|2141.75|2141.25|2143.63|2143.13|2144.13|2143.63|2140.63|2140.13|2564
1678873800000|2023-03-15 09:50:00|2143.5|2143|2139.63|2139.13|2145.38|2144.88|2138.63|2138.13|2900
1678874100000|2023-03-15 09:55:00|2139.38|2138.88|2137.13|2136.63|2139.63|2139.13|2134.13|2133.63|3905
1678874400000|2023-03-15 10:00:00|2136.88|2136.38|2136.88|2136.38|2139.38|2138.88|2135.75|2135.25|2918
1678874700000|2023-03-15 10:05:00|2137|2136.5|2133.38|2132.88|2138.25|2137.75|2132.13|2131.63|2802
1678875000000|2023-03-15 10:10:00|2133.13|2132.63|2132.13|2131.63|2134.63|2134.13|2130.38|2129.88|3749
1678875300000|2023-03-15 10:15:00|2131.88|2131.38|2134.88|2134.38|2136.38|2135.88|2131.38|2130.88|1916
1678875600000|2023-03-15 10:20:00|2135|2134.5|2133.63|2133.13|2138.75|2138.25|2132.38|2131.88|4118
1678875900000|2023-03-15 10:25:00|2133.38|2132.88|2122.88|2122.38|2134.38|2133.88|2122.13|2121.63|4505
1678876200000|2023-03-15 10:30:00|2122.63|2122.13|2131|2130.5|2131.38|2130.88|2122.63|2122.13|3062
1678876500000|2023-03-15 10:35:00|2130.75|2130.25|2126.13|2125.63|2131.88|2131.38|2124.63|2124.13|2571
1678876800000|2023-03-15 10:40:00|2126.25|2125.75|2124.25|2123.75|2127.13|2126.63|2122.75|2122.25|2957
1678877100000|2023-03-15 10:45:00|2124.38|2123.88|2112.13|2111.63|2127.25|2126.75|2111.88|2111.38|5975
1678877400000|2023-03-15 10:50:00|2112.38|2111.88|2113.63|2113.13|2116.5|2116|2107.38|2106.88|5126
1678877700000|2023-03-15 10:55:00|2113.88|2113.38|2117.63|2117.13|2118.88|2118.38|2112.13|2111.63|3261
1678878000000|2023-03-15 11:00:00|2118|2117.5|2122.88|2122.38|2123.13|2122.63|2117.25|2116.75|3135
1678878300000|2023-03-15 11:05:00|2123.13|2122.63|2122.38|2121.88|2123.5|2123|2117.88|2117.38|2235
1678878600000|2023-03-15 11:10:00|2122.13|2121.63|2123.38|2122.88|2125.88|2125.38|2119.88|2119.38|2986
1678878900000|2023-03-15 11:15:00|2123.5|2123|2123.25|2122.75|2124.13|2123.63|2119.63|2119.13|2769
1678879200000|2023-03-15 11:20:00|2123.13|2122.63|2118.38|2117.88|2123.25|2122.75|2116.63|2116.13|1858
1678879500000|2023-03-15 11:25:00|2118.25|2117.75|2122.38|2121.88|2125.13|2124.63|2118.25|2117.75|1876
1678879800000|2023-03-15 11:30:00|2122.25|2121.75|2120.63|2120.13|2123.38|2122.88|2119.75|2119.25|1271
1678880100000|2023-03-15 11:35:00|2120.25|2119.75|2124.63|2124.13|2124.63|2124.13|2116.63|2116.13|2594
1678880400000|2023-03-15 11:40:00|2124.5|2124|2124.88|2124.38|2124.88|2124.38|2121.88|2121.38|3362
1678880700000|2023-03-15 11:45:00|2125.13|2124.63|2120.38|2119.88|2125.13|2124.63|2119.63|2119.13|1804
1678881000000|2023-03-15 11:50:00|2120.13|2119.63|2120.75|2120.25|2121.63|2121.13|2118.88|2118.38|2463
1678881300000|2023-03-15 11:55:00|2120.88|2120.38|2123|2122.5|2123.88|2123.38|2119.38|2118.88|1427
1678881600000|2023-03-15 12:00:00|2122.88|2122.38|2118.25|2117.75|2123.63|2123.13|2118.13|2117.63|1693
1678881900000|2023-03-15 12:05:00|2118.38|2117.88|2118.75|2118.25|2119.88|2119.38|2116.63|2116.13|1651
1678882200000|2023-03-15 12:10:00|2118.63|2118.13|2123.38|2122.88|2123.63|2123.13|2118.63|2118.13|3114
1678882500000|2023-03-15 12:15:00|2123.13|2122.63|2122.75|2122.25|2125.63|2125.13|2122.75|2122.25|3609
1678882800000|2023-03-15 12:20:00|2122.88|2122.38|2122.38|2121.88|2126.13|2125.63|2122.13|2121.63|1861
1678883100000|2023-03-15 12:25:00|2122.5|2122|2119.25|2118.75|2122.63|2122.13|2118.75|2118.25|1668
1678883400000|2023-03-15 12:30:00|2119.13|2118.63|2119.38|2118.88|2126.75|2126.25|2119|2118.5|3930
1678883700000|2023-03-15 12:35:00|2119.63|2119.13|2113.25|2112.75|2119.63|2119.13|2113.25|2112.75|2565
1678884000000|2023-03-15 12:40:00|2113.39|2112.89|2115.52|2115.02|2116.77|2116.27|2112.77|2112.27|2133
1678884300000|2023-03-15 12:45:00|2115.39|2114.89|2114.77|2114.27|2117.39|2116.89|2113.14|2112.64|2765
1678884600000|2023-03-15 12:50:00|2115.02|2114.52|2117.27|2116.77|2119.02|2118.52|2114.77|2114.27|2505
1678884900000|2023-03-15 12:55:00|2117.02|2116.52|2115.77|2115.27|2118.52|2118.02|2114.77|2114.27|1480
1678885200000|2023-03-15 13:00:00|2115.52|2115.02|2120.39|2119.89|2120.64|2120.14|2115.52|2115.02|1795
1678885500000|2023-03-15 13:05:00|2120.27|2119.77|2116.27|2115.77|2120.27|2119.77|2114.02|2113.52|1771
1678885800000|2023-03-15 13:10:00|2116.02|2115.52|2118.02|2117.52|2118.77|2118.27|2115.27|2114.77|1858
1678886100000|2023-03-15 13:15:00|2118.14|2117.64|2114.52|2114.02|2119.27|2118.77|2114.52|2114.02|1488
1678886400000|2023-03-15 13:20:00|2114.77|2114.27|2117.27|2116.77|2117.27|2116.77|2112.77|2112.27|1572
1678886700000|2023-03-15 13:25:00|2117.02|2116.52|2116.52|2116.02|2117.52|2117.02|2113.52|2113.02|1554
1678887000000|2023-03-15 13:30:00|2116.64|2116.14|2117.27|2116.77|2119.02|2118.52|2115.77|2115.27|2924
1678887300000|2023-03-15 13:35:00|2117.14|2116.64|2118.52|2118.02|2119.52|2119.02|2113.52|2113.02|2529
1678887600000|2023-03-15 13:40:00|2118.27|2117.77|2123.52|2123.02|2123.77|2123.27|2116.77|2116.27|2751
1678887900000|2023-03-15 13:45:00|2123.77|2123.27|2119.52|2119.02|2124.52|2124.02|2118.77|2118.27|2392
1678888200000|2023-03-15 13:50:00|2119.77|2119.27|2119.27|2118.77|2121.77|2121.27|2117.52|2117.02|1728
1678888500000|2023-03-15 13:55:00|2119.02|2118.52|2112.27|2111.77|2119.64|2119.14|2112.27|2111.77|2447
1678888800000|2023-03-15 14:00:00|2112.02|2111.52|2114.77|2114.27|2114.77|2114.27|2110.02|2109.52|3397
1678889100000|2023-03-15 14:05:00|2114.52|2114.02|2118.27|2117.77|2119.77|2119.27|2114.52|2114.02|5683
1678889400000|2023-03-15 14:10:00|2118.14|2117.64|2117.27|2116.77|2121.77|2121.27|2116.77|2116.27|2179
1678889700000|2023-03-15 14:15:00|2117.52|2117.02|2120.27|2119.77|2122.02|2121.52|2116.64|2116.14|2350
1678890000000|2023-03-15 14:20:00|2120.39|2119.89|2118.02|2117.52|2123.02|2122.52|2117.52|2117.02|2173
1678890300000|2023-03-15 14:25:00|2117.77|2117.27|2116.77|2116.27|2119.39|2118.89|2115.02|2114.52|1617
1678890600000|2023-03-15 14:30:00|2116.02|2115.52|2111.27|2110.77|2118.02|2117.52|2111.02|2110.52|2976
1678890900000|2023-03-15 14:35:00|2110.89|2110.39|2114.77|2114.27|2115.52|2115.02|2110.64|2110.14|2466
1678891200000|2023-03-15 14:40:00|2115.02|2114.52|2114.77|2114.27|2115.27|2114.77|2112.52|2112.02|2473
1678891500000|2023-03-15 14:45:00|2114.89|2114.39|2108.77|2108.27|2115.52|2115.02|2107.89|2107.39|3648
1678891800000|2023-03-15 14:50:00|2108.52|2108.02|2110.27|2109.77|2111.02|2110.52|2107.52|2107.02|3329
1678892100000|2023-03-15 14:55:00|2110.39|2109.89|2115.14|2114.64|2115.27|2114.77|2110.02|2109.52|2573
1678892400000|2023-03-15 15:00:00|2115.02|2114.52|2114.77|2114.27|2116.27|2115.77|2113.52|2113.02|2990
1678892700000|2023-03-15 15:05:00|2114.52|2114.02|2115.27|2114.77|2117.77|2117.27|2112.77|2112.27|2690
1678893000000|2023-03-15 15:10:00|2114.89|2114.39|2119.01|2118.51|2119.64|2119.14|2114.64|2114.14|1983
1678893300000|2023-03-15 15:15:00|2118.89|2118.39|2120.76|2120.26|2121.14|2120.64|2116.14|2115.64|2757
1678893600000|2023-03-15 15:20:00|2121.01|2120.51|2115.89|2115.39|2121.14|2120.64|2113.64|2113.14|2801
1678893900000|2023-03-15 15:25:00|2115.64|2115.14|2117.01|2116.51|2119.26|2118.76|2115.51|2115.01|2574
1678894200000|2023-03-15 15:30:00|2116.89|2116.39|2115.89|2115.39|2121.14|2120.64|2115.64|2115.14|2676
1678894500000|2023-03-15 15:35:00|2115.64|2115.14|2112.64|2112.14|2116.39|2115.89|2112.14|2111.64|2284
1678894800000|2023-03-15 15:40:00|2112.76|2112.26|2114.51|2114.01|2118.51|2118.01|2112.64|2112.14|3911
1678895100000|2023-03-15 15:45:00|2114.39|2113.89|2118.26|2117.76|2118.26|2117.76|2114.39|2113.89|2030
1678895400000|2023-03-15 15:50:00|2118.39|2117.89|2113.76|2113.26|2118.89|2118.39|2113.14|2112.64|2259
1678895700000|2023-03-15 15:55:00|2113.89|2113.39|2113.89|2113.39|2115.64|2115.14|2113.01|2112.51|1597
1678896000000|2023-03-15 16:00:00|2113.64|2113.14|2111.89|2111.39|2116.39|2115.89|2111.89|2111.39|2390
1678896300000|2023-03-15 16:05:00|2111.64|2111.14|2107.39|2106.89|2111.64|2111.14|2106.39|2105.89|2717
1678896600000|2023-03-15 16:10:00|2107.51|2107.01|2108.64|2108.14|2109.14|2108.64|2106.89|2106.39|7502
1678896900000|2023-03-15 16:15:00|2108.14|2107.64|2106.14|2105.64|2109.14|2108.64|2105.89|2105.39|3879
1678897200000|2023-03-15 16:20:00|2106.39|2105.89|2100.73|2099.23|2106.39|2105.89|2100.72|2099.22|5744
1678897500000|2023-03-15 16:25:00|2100.72|2099.22|2098.83|2097.33|2101.62|2100.12|2096.25|2094.75|1840
1678897800000|2023-03-15 16:30:00|2098.82|2097.32|2101.09|2099.69|2101.84|2100.44|2098.82|2097.32|601
1678898100000|2023-03-15 16:35:00|2100.59|2099.19|2097.59|2096.19|2100.96|2099.56|2096.09|2094.69|1440
1678898400000|2023-03-15 16:40:00|2097.09|2095.69|2096.21|2094.81|2097.59|2096.19|2095.84|2094.44|2228
1678898700000|2023-03-15 16:45:00|2096.34|2094.94|2098.21|2096.81|2098.46|2097.06|2096.34|2094.94|1191
1678899000000|2023-03-15 16:50:00|2098.09|2096.69|2095.46|2094.06|2098.21|2096.81|2095.46|2094.06|48
1678899300000|2023-03-15 16:55:00|2095.84|2094.44|2093.41|2091.91|2095.84|2094.44|2093.09|2091.69|1109
1678899600000|2023-03-15 17:00:00|2092.96|2091.46|2094.97|2093.47|2095.54|2094.04|2092.94|2091.44|2000
1678899900000|2023-03-15 17:05:00|2094.98|2093.48|2099.04|2097.54|2099.51|2098.01|2094.98|2093.48|0
1678900200000|2023-03-15 17:10:00|2099.5|2098|2101.26|2099.76|2101.27|2099.77|2098.14|2096.64|0
1678900500000|2023-03-15 17:15:00|2101.27|2099.77|2100.37|2098.87|2102.66|2101.16|2098.74|2097.24|0
1678900800000|2023-03-15 17:20:00|2099.92|2098.42|2100.83|2099.33|2101.33|2099.83|2098.08|2096.58|0
1678901100000|2023-03-15 17:25:00|2100.84|2099.34|2101.91|2100.41|2102.82|2101.32|2100.37|2098.87|0
1678901400000|2023-03-15 17:30:00|2101.9|2100.4|2101.03|2099.53|2102.13|2100.63|2097.28|2095.78|0
1678901700000|2023-03-15 17:35:00|2101.04|2099.54|2100.54|2099.04|2102.88|2101.38|2099.62|2098.12|0
1678902000000|2023-03-15 17:40:00|2100.55|2099.05|2098.75|2097.25|2101.01|2099.51|2097.3|2095.8|0
1678902300000|2023-03-15 17:45:00|2098.74|2097.24|2100.13|2098.63|2100.13|2098.63|2097.78|2096.28|0
1678902600000|2023-03-15 17:50:00|2100.12|2098.62|2103.95|2102.45|2103.95|2102.45|2099.66|2098.16|0
1678902900000|2023-03-15 17:55:00|2103.94|2102.44|2104.25|2102.75|2105.81|2104.31|2103|2101.5|0
1678903200000|2023-03-15 18:00:00|2104.26|2102.76|2102.83|2101.33|2104.72|2103.22|2102.33|2100.83|0
1678903500000|2023-03-15 18:05:00|2102.82|2101.32|2102.36|2100.86|2103.31|2101.81|2100.99|2099.49|0
1678903800000|2023-03-15 18:10:00|2102.37|2100.87|2101.92|2100.42|2102.85|2101.35|2100.98|2099.48|0
1678904100000|2023-03-15 18:15:00|2101.95|2100.45|2103.4|2101.9|2103.86|2102.36|2100.09|2098.59|0
1678904400000|2023-03-15 18:20:00|2103.39|2101.89|2107.62|2106.12|2108.56|2107.06|2102.92|2101.42|0
1678904700000|2023-03-15 18:25:00|2108.07|2106.57|2113.02|2111.52|2120.35|2118.85|2107.61|2106.11|0
1678905000000|2023-03-15 18:30:00|2113.25|2111.75|2116.06|2114.56|2118.43|2116.93|2112.3|2110.8|0
1678905300000|2023-03-15 18:35:00|2116.05|2114.55|2116.28|2114.78|2118.41|2116.91|2113.33|2111.83|0
1678905600000|2023-03-15 18:40:00|2116.05|2114.55|2117.35|2115.85|2118.75|2117.25|2115.51|2114.01|0
1678905900000|2023-03-15 18:45:00|2117.36|2115.86|2115.84|2114.34|2117.36|2115.86|2115.48|2113.98|0
1678906200000|2023-03-15 18:50:00|2115.83|2114.33|2118.52|2117.02|2118.75|2117.25|2114.39|2112.89|0
1678906500000|2023-03-15 18:55:00|2118.51|2117.01|2117.95|2116.45|2118.97|2117.47|2116.09|2114.59|0
1678906800000|2023-03-15 19:00:00|2117.96|2116.46|2115.19|2113.69|2119.87|2118.37|2115.17|2113.67|0
1678907100000|2023-03-15 19:05:00|2115.2|2113.7|2110.58|2109.08|2117.33|2115.83|2110.56|2109.06|0
1678907400000|2023-03-15 19:10:00|2110.57|2109.07|2112.28|2110.78|2114.16|2112.66|2108.72|2107.22|0
1678907700000|2023-03-15 19:15:00|2112.29|2110.79|2111.9|2110.4|2114.17|2112.67|2110.92|2109.42|0
1678908000000|2023-03-15 19:20:00|2111.89|2110.39|2113.78|2112.28|2115.19|2113.69|2110.03|2108.53|0
1678908300000|2023-03-15 19:25:00|2113.79|2112.29|2115.26|2113.76|2116.67|2115.17|2112.36|2110.86|0
1678908600000|2023-03-15 19:30:00|2115.25|2113.75|2116.12|2114.62|2117.07|2115.57|2114.29|2112.79|0
1678908900000|2023-03-15 19:35:00|2116.13|2114.63|2114.93|2113.43|2117.75|2116.25|2113.97|2112.47|0
1678909200000|2023-03-15 19:40:00|2114.92|2113.42|2113.54|2112.04|2115.42|2113.92|2111.63|2110.13|0
1678909500000|2023-03-15 19:45:00|2113.53|2112.03|2112.17|2110.67|2113.6|2112.1|2110.76|2109.26|0
1678909800000|2023-03-15 19:50:00|2112.14|2110.64|2111.91|2110.41|2112.91|2111.41|2110.55|2109.05|0
1678910100000|2023-03-15 19:55:00|2111.92|2110.42|2118.42|2116.92|2118.54|2117.04|2111.91|2110.41|0
1678910400000|2023-03-15 20:00:00|2118.43|2116.93|2117.89|2116.39|2118.91|2117.41|2117.47|2115.97|0
1678910700000|2023-03-15 20:05:00|2118.11|2116.61|2117.88|2116.38|2118.58|2117.08|2117.42|2115.92|0
1678911000000|2023-03-15 20:10:00|2117.87|2116.37|2116.07|2114.57|2117.87|2116.37|2116.07|2114.57|0
1678911300000|2023-03-15 20:15:00|2116.08|2114.58|2116.11|2114.61|2117.02|2115.52|2116.08|2114.58|0
1678911600000|2023-03-15 20:20:00|2116.12|2114.62|2115.67|2114.17|2116.59|2115.09|2115.65|2114.15|0
1678911900000|2023-03-15 20:25:00|2116.12|2114.62|2115.41|2113.91|2116.59|2115.09|2115.17|2113.67|0
1678912200000|2023-03-15 20:30:00|2115.63|2114.13|2115.63|2114.13|2115.64|2114.14|2115.16|2113.66|0
1678912500000|2023-03-15 20:35:00|2115.64|2114.14|2117.05|2115.55|2117.05|2115.55|2115.64|2114.14|0
1678912800000|2023-03-15 20:40:00|2117.06|2115.56|2117.07|2115.57|2117.29|2115.79|2117.05|2115.55|0
1678913100000|2023-03-15 20:45:00|2117.08|2115.58|2118.02|2116.52|2118.44|2116.94|2117.06|2115.56|0
1678913400000|2023-03-15 20:50:00|2118.03|2116.53|2118.04|2116.54|2118.04|2116.54|2117.57|2116.07|0
1678913700000|2023-03-15 20:55:00|2118.03|2116.53|2117.11|2115.61|2118.27|2116.77|2115.29|2113.79|0
1678914000000|2023-03-15 21:00:00|2116.74|2115.24|2116.56|2115.06|2116.74|2115.24|2116.56|2115.06|0
1678914300000|2023-03-15 21:05:00|2116.74|2115.24|2116.82|2115.32|2116.96|2115.46|2116.74|2115.24|0
1678914600000|2023-03-15 21:10:00|2116.86|2115.36|2117.15|2115.65|2117.19|2115.69|2116.86|2115.36|0
1678914900000|2023-03-15 21:15:00|2117.14|2115.64|2117.1|2115.6|2117.14|2115.64|2116.73|2115.23|0
1678915200000|2023-03-15 21:20:00|2117.05|2115.55|2116.91|2115.41|2117.19|2115.69|2116.86|2115.36|0
1678915500000|2023-03-15 21:25:00|2116.86|2115.36|2116.91|2115.41|2116.91|2115.41|2116.86|2115.36|0
1678915800000|2023-03-15 21:30:00|2116.82|2115.32|2116.77|2115.27|2116.87|2115.37|2116.68|2115.18|0
1678916100000|2023-03-15 21:35:00|2116.82|2115.32|2116.35|2114.85|2116.82|2115.32|2116.35|2114.85|0
1678916400000|2023-03-15 21:40:00|2116.3|2114.8|2115.93|2114.43|2116.44|2114.94|2115.74|2114.24|0
1678916700000|2023-03-15 21:45:00|2115.98|2114.48|2115.79|2114.29|2115.98|2114.48|2115.51|2114.01|0
1678917000000|2023-03-15 21:50:00|2115.84|2114.34|2116.08|2114.58|2116.08|2114.58|2115.79|2114.29|0
1678917300000|2023-03-15 21:55:00|2116.13|2114.63|2116.32|2114.82|2116.32|2114.82|2115.99|2114.49|0
1678917600000|2023-03-15 22:00:00|2116.33|2114.83|2116.62|2115.12|2117.49|2115.99|2115.43|2113.93|0
1678917900000|2023-03-15 22:05:00|2116.53|2115.03|2115.95|2114.45|2116.81|2115.31|2115.43|2113.93|0
1678918200000|2023-03-15 22:10:00|2115.94|2114.44|2116.55|2115.05|2116.6|2115.1|2115.53|2114.03|0
1678918500000|2023-03-15 22:15:00|2116.56|2115.06|2117.12|2115.62|2117.26|2115.76|2116.37|2114.87|0
1678918800000|2023-03-15 22:20:00|2117.16|2115.66|2117.6|2116.1|2118.26|2116.76|2116.97|2115.47|0
1678919100000|2023-03-15 22:25:00|2117.61|2116.11|2117.79|2116.29|2118.12|2116.62|2117.61|2116.11|0
1678919400000|2023-03-15 22:30:00|2117.7|2116.2|2118.21|2116.71|2118.31|2116.81|2117.6|2116.1|0
1678919700000|2023-03-15 22:35:00|2118.31|2116.81|2118.73|2117.23|2118.86|2117.36|2117.93|2116.43|0
1678920000000|2023-03-15 22:40:00|2118.72|2117.22|2118.38|2116.88|2118.84|2117.34|2118.1|2116.6|0
1678920300000|2023-03-15 22:45:00|2118.29|2116.79|2118.42|2116.92|2118.84|2117.34|2118.29|2116.79|0
1678920600000|2023-03-15 22:50:00|2118.29|2116.79|2117.77|2116.27|2118.42|2116.92|2117.77|2116.27|0
1678920900000|2023-03-15 22:55:00|2117.91|2116.41|2118.7|2117.2|2118.83|2117.33|2117.68|2116.18|0
1678921200000|2023-03-15 23:00:00|2118.83|2117.33|2119.44|2117.94|2119.63|2118.13|2118.83|2117.33|0
1678921500000|2023-03-15 23:05:00|2119.35|2117.85|2119.12|2117.62|2119.63|2118.13|2118.93|2117.43|0
1678921800000|2023-03-15 23:10:00|2119.16|2117.66|2119.35|2117.85|2119.44|2117.94|2119.02|2117.52|0
1678922100000|2023-03-15 23:15:00|2119.25|2117.75|2118.6|2117.1|2119.35|2117.85|2118.51|2117.01|0
1678922400000|2023-03-15 23:20:00|2118.65|2117.15|2118.6|2117.1|2119.12|2117.62|2118.41|2116.91|0
1678922700000|2023-03-15 23:25:00|2118.51|2117.01|2118.69|2117.19|2119.01|2117.51|2118.41|2116.91|0
1678923000000|2023-03-15 23:30:00|2118.68|2117.18|2119.43|2117.93|2119.62|2118.12|2118.59|2117.09|0
1678923300000|2023-03-15 23:35:00|2119.34|2117.84|2118.78|2117.28|2119.53|2118.03|2118.59|2117.09|0
1678923600000|2023-03-15 23:40:00|2118.82|2117.32|2117.98|2116.48|2118.92|2117.42|2117.98|2116.48|0
1678923900000|2023-03-15 23:45:00|2117.89|2116.39|2116.63|2115.13|2117.89|2116.39|2115.6|2114.1|0
1678924200000|2023-03-15 23:50:00|2116.62|2115.12|2114.27|2112.77|2116.62|2115.12|2114.27|2112.77|0
1678924500000|2023-03-15 23:55:00|2114.28|2112.78|2115.02|2113.52|2115.22|2113.72|2114.27|2112.77|0
1678924800000|2023-03-16 00:00:00|2114.93|2113.43|2116.48|2114.98|2116.67|2115.17|2114.93|2113.43|0
1678925100000|2023-03-16 00:05:00|2116.57|2115.07|2117|2115.5|2117.09|2115.59|2116.48|2114.98|0
1678925400000|2023-03-16 00:10:00|2117.09|2115.59|2117.87|2116.37|2117.96|2116.46|2116.57|2115.07|0
1678925700000|2023-03-16 00:15:00|2117.96|2116.46|2115.9|2114.4|2118.43|2116.93|2115.9|2114.4|0
1678926000000|2023-03-16 00:20:00|2115.68|2114.18|2117.06|2115.56|2117.97|2116.47|2115.68|2114.18|0
1678926300000|2023-03-16 00:25:00|2116.61|2115.11|2118.92|2117.42|2119.83|2118.33|2116.6|2115.1|0
1678926600000|2023-03-16 00:30:00|2119.15|2117.65|2119.12|2117.62|2120.74|2119.24|2118.44|2116.94|0
1678926900000|2023-03-16 00:35:00|2119.13|2117.63|2119.36|2117.86|2120.04|2118.54|2118.45|2116.95|0
1678927200000|2023-03-16 00:40:00|2119.59|2118.09|2118.89|2117.39|2119.82|2118.32|2117.51|2116.01|0
1678927500000|2023-03-16 00:45:00|2118.88|2117.38|2123|2121.5|2123.01|2121.51|2118.88|2117.38|0
1678927800000|2023-03-16 00:50:00|2123.01|2121.51|2130.05|2128.55|2131.69|2130.19|2123.01|2121.51|0
1678928100000|2023-03-16 00:55:00|2130.28|2128.78|2131.67|2130.17|2132.58|2131.08|2129.82|2128.32|0
1678928400000|2023-03-16 01:00:00|2131.66|2130.16|2131.44|2129.94|2133.05|2131.55|2129.83|2128.33|0
1678928700000|2023-03-16 01:05:00|2131.21|2129.71|2133.5|2132|2134.42|2132.92|2131.2|2129.7|0
1678929000000|2023-03-16 01:10:00|2133.49|2131.99|2129.79|2128.29|2133.5|2132|2129.79|2128.29|0
1678929300000|2023-03-16 01:15:00|2129.78|2128.28|2127.96|2126.46|2130.72|2129.22|2126.59|2125.09|0
1678929600000|2023-03-16 01:20:00|2127.51|2126.01|2128.42|2126.92|2128.89|2127.39|2125.68|2124.18|0
1678929900000|2023-03-16 01:25:00|2128.64|2127.14|2130.69|2129.19|2130.69|2129.19|2127.94|2126.44|0
1678930200000|2023-03-16 01:30:00|2130.24|2128.74|2132.07|2130.57|2132.08|2130.58|2130.23|2128.73|0
1678930500000|2023-03-16 01:35:00|2132.08|2130.58|2133.93|2132.43|2134.4|2132.9|2131.63|2130.13|0
1678930800000|2023-03-16 01:40:00|2133.94|2132.44|2132.07|2130.57|2134.39|2132.89|2131.61|2130.11|0
1678931100000|2023-03-16 01:45:00|2132.3|2130.8|2132.54|2131.04|2133.01|2131.51|2131.62|2130.12|0
1678931400000|2023-03-16 01:50:00|2132.55|2131.05|2132.29|2130.79|2133|2131.5|2131.14|2129.64|0
1678931700000|2023-03-16 01:55:00|2132.06|2130.56|2132.07|2130.57|2132.51|2131.01|2131.14|2129.64|0
1678932000000|2023-03-16 02:00:00|2132.52|2131.02|2131.14|2129.64|2133.45|2131.95|2131.14|2129.64|0
1678932300000|2023-03-16 02:05:00|2131.59|2130.09|2131.61|2130.11|2132.54|2131.04|2130.68|2129.18|0
1678932600000|2023-03-16 02:10:00|2132.06|2130.56|2131.12|2129.62|2132.52|2131.02|2130.2|2128.7|0
1678932900000|2023-03-16 02:15:00|2131.35|2129.85|2132.99|2131.49|2133.45|2131.95|2131.14|2129.64|0
1678933200000|2023-03-16 02:20:00|2133|2131.5|2132.06|2130.56|2133.45|2131.95|2131.59|2130.09|0
1678933500000|2023-03-16 02:25:00|2132.51|2131.01|2133.21|2131.71|2133.89|2132.39|2132.05|2130.55|0
1678933800000|2023-03-16 02:30:00|2133.44|2131.94|2134.12|2132.62|2134.59|2133.09|2132.98|2131.48|0
1678934100000|2023-03-16 02:35:00|2134.35|2132.85|2134.81|2133.31|2134.82|2133.32|2133.89|2132.39|0
1678934400000|2023-03-16 02:40:00|2134.8|2133.3|2134.8|2133.3|2135.49|2133.99|2134.8|2133.3|0
1678934700000|2023-03-16 02:45:00|2134.79|2133.29|2134.33|2132.83|2134.8|2133.3|2133.87|2132.37|0
1678935000000|2023-03-16 02:50:00|2134.55|2133.05|2134.33|2132.83|2134.78|2133.28|2133.64|2132.14|0
1678935300000|2023-03-16 02:55:00|2134.32|2132.82|2133.86|2132.36|2134.78|2133.28|2133.86|2132.36|0
1678935600000|2023-03-16 03:00:00|2133.85|2132.35|2134.1|2132.6|2134.77|2133.27|2133.4|2131.9|0
1678935900000|2023-03-16 03:05:00|2134.32|2132.82|2132.95|2131.45|2134.32|2132.82|2132.95|2131.45|0
1678936200000|2023-03-16 03:10:00|2133.4|2131.9|2132.48|2130.98|2133.41|2131.91|2132.26|2130.76|0
1678936500000|2023-03-16 03:15:00|2132.49|2130.99|2132.04|2130.54|2133.41|2131.91|2131.58|2130.08|0
1678936800000|2023-03-16 03:20:00|2131.58|2130.08|2131.59|2130.09|2131.59|2130.09|2130.66|2129.16|0
1678937100000|2023-03-16 03:25:00|2131.14|2129.64|2130|2128.5|2132.04|2130.54|2129.77|2128.27|0
1678937400000|2023-03-16 03:30:00|2129.78|2128.28|2129.77|2128.27|2131.37|2129.87|2129.76|2128.26|0
1678937700000|2023-03-16 03:35:00|2130.22|2128.72|2129.5|2128|2130.22|2128.72|2128.34|2126.84|0
1678938000000|2023-03-16 03:40:00|2129.27|2127.77|2128.35|2126.85|2130.18|2128.68|2127.9|2126.4|0
1678938300000|2023-03-16 03:45:00|2128.36|2126.86|2129.72|2128.22|2129.73|2128.23|2128.35|2126.85|0
1678938600000|2023-03-16 03:50:00|2129.73|2128.23|2129.28|2127.78|2130.88|2129.38|2129.27|2127.77|0
1678938900000|2023-03-16 03:55:00|2129.73|2128.23|2129.29|2127.79|2129.74|2128.24|2128.81|2127.31|0
1678939200000|2023-03-16 04:00:00|2129.3|2127.8|2130.23|2128.73|2131.14|2129.64|2129.29|2127.79|0
1678939500000|2023-03-16 04:05:00|2130.22|2128.72|2130.24|2128.74|2130.69|2129.19|2129.55|2128.05|0
1678939800000|2023-03-16 04:10:00|2130.69|2129.19|2130.24|2128.74|2131.61|2130.11|2130.23|2128.73|0
1678940100000|2023-03-16 04:15:00|2130.23|2128.73|2130.18|2128.68|2130.23|2128.73|2129.26|2127.76|0
1678940400000|2023-03-16 04:20:00|2130.17|2128.67|2131.53|2130.03|2131.98|2130.48|2129.7|2128.2|0
1678940700000|2023-03-16 04:25:00|2131.75|2130.25|2132.44|2130.94|2132.45|2130.95|2131.75|2130.25|0
1678941000000|2023-03-16 04:30:00|2132.45|2130.95|2132.88|2131.38|2133.36|2131.86|2132.44|2130.94|0
1678941300000|2023-03-16 04:35:00|2132.89|2131.39|2133.77|2132.27|2134.22|2132.72|2132.88|2131.38|0
1678941600000|2023-03-16 04:40:00|2134.68|2133.18|2134.22|2132.72|2134.68|2133.18|2134.21|2132.71|0
1678941900000|2023-03-16 04:45:00|2134.68|2133.18|2134.68|2133.18|2135.13|2133.63|2134.45|2132.95|0
1678942200000|2023-03-16 04:50:00|2135.13|2133.63|2136.06|2134.56|2136.06|2134.56|2134.68|2133.18|0
1678942500000|2023-03-16 04:55:00|2136.07|2134.57|2135.39|2133.89|2136.07|2134.57|2135.15|2133.65|0
1678942800000|2023-03-16 05:00:00|2135.38|2133.88|2135.37|2133.87|2135.61|2134.11|2134.69|2133.19|0
1678943100000|2023-03-16 05:05:00|2135.6|2134.1|2134.69|2133.19|2136.5|2135|2134.68|2133.18|0
1678943400000|2023-03-16 05:10:00|2135.14|2133.64|2131.76|2130.26|2135.15|2133.65|2131.76|2130.26|0
1678943700000|2023-03-16 05:15:00|2132.21|2130.71|2130.86|2129.36|2133.36|2131.86|2130.86|2129.36|0
1678944000000|2023-03-16 05:20:00|2131.31|2129.81|2130.38|2128.88|2131.32|2129.82|2130.38|2128.88|0
1678944300000|2023-03-16 05:25:00|2130.37|2128.87|2131.01|2129.51|2131.76|2130.26|2130.37|2128.87|0
1678944600000|2023-03-16 05:30:00|2131|2129.5|2130.75|2129.25|2131.24|2129.74|2130.3|2128.8|0
1678944900000|2023-03-16 05:35:00|2130.76|2129.26|2133.45|2131.95|2133.68|2132.18|2130.76|2129.26|0
1678945200000|2023-03-16 05:40:00|2133.91|2132.41|2131.81|2130.31|2133.91|2132.41|2131.81|2130.31|0
1678945500000|2023-03-16 05:45:00|2131.58|2130.08|2131.59|2130.09|2132.04|2130.54|2131.13|2129.63|0
1678945800000|2023-03-16 05:50:00|2131.58|2130.08|2130.45|2128.95|2131.58|2130.08|2130.21|2128.71|0
1678946100000|2023-03-16 05:55:00|2130|2128.5|2129.09|2127.59|2130.01|2128.51|2129.08|2127.58|0
1678946400000|2023-03-16 06:00:00|2129.1|2127.6|2128.61|2127.11|2130.01|2128.51|2127.23|2125.73|0
1678946700000|2023-03-16 06:05:00|2128.62|2127.12|2127.71|2126.21|2129.08|2127.58|2127.7|2126.2|0
1678947000000|2023-03-16 06:10:00|2127.48|2125.98|2127.4|2125.9|2129.06|2127.56|2126.8|2125.3|0
1678947300000|2023-03-16 06:15:00|2127.17|2125.67|2125.28|2123.78|2127.63|2126.13|2123.93|2122.43|0
1678947600000|2023-03-16 06:20:00|2125.29|2123.79|2127.65|2126.15|2128.11|2126.61|2125.29|2123.79|0
1678947900000|2023-03-16 06:25:00|2127.42|2125.92|2126.75|2125.25|2127.65|2126.15|2125.84|2124.34|0
1678948200000|2023-03-16 06:30:00|2126.74|2125.24|2124.94|2123.44|2127.22|2125.72|2124.93|2123.43|0
1678948500000|2023-03-16 06:35:00|2124.95|2123.45|2127.68|2126.18|2128.61|2127.11|2124.94|2123.44|0
1678948800000|2023-03-16 06:40:00|2127.91|2126.41|2126.06|2124.56|2128.14|2126.64|2125.83|2124.33|0
1678949100000|2023-03-16 06:45:00|2126.28|2124.78|2124.87|2123.37|2126.5|2125|2124.41|2122.91|0
1678949400000|2023-03-16 06:50:00|2124.65|2123.15|2124.08|2122.58|2125.72|2124.22|2123.86|2122.36|0
1678949700000|2023-03-16 06:55:00|2124.31|2122.81|2123.88|2122.38|2124.78|2123.28|2123.64|2122.14|0
1678950000000|2023-03-16 07:00:00|2123.65|2122.15|2122.57|2121.07|2124.32|2122.82|2119.34|2117.84|0
1678950300000|2023-03-16 07:05:00|2122.79|2121.29|2125.34|2123.84|2125.34|2123.84|2122.56|2121.06|0
1678950600000|2023-03-16 07:10:00|2125.35|2123.85|2120.73|2119.23|2125.83|2124.33|2120.73|2119.23|0
1678950900000|2023-03-16 07:15:00|2120.72|2119.22|2121.24|2119.74|2122.11|2120.61|2119.38|2117.88|0
1678951200000|2023-03-16 07:20:00|2121.25|2119.75|2116.66|2115.16|2121.71|2120.21|2115.25|2113.75|0
1678951500000|2023-03-16 07:25:00|2116.67|2115.17|2116.66|2115.16|2116.67|2115.17|2114.35|2112.85|0
1678951800000|2023-03-16 07:30:00|2116.44|2114.94|2123.84|2122.44|2124.71|2123.31|2116.44|2114.94|130
1678952100000|2023-03-16 07:35:00|2123.34|2121.94|2124.46|2123.06|2125.59|2124.19|2122.84|2121.44|201
1678952400000|2023-03-16 07:40:00|2124.59|2123.19|2124.46|2123.06|2124.96|2123.56|2124.34|2122.94|84
1678952700000|2023-03-16 07:45:00|2124.59|2123.19|2126.34|2124.94|2126.34|2124.94|2124.21|2122.81|35
1678953000000|2023-03-16 07:50:00|2123.34|2121.94|2127.96|2126.56|2127.96|2126.56|2123.34|2121.94|49
1678953300000|2023-03-16 07:55:00|2127.17|2125.67|2129.46|2127.96|2130.77|2129.27|2126.19|2124.69|0
1678953600000|2023-03-16 08:00:00|2129.92|2128.42|2127.39|2126.89|2134.51|2134.01|2124.51|2124.01|9886
1678953900000|2023-03-16 08:05:00|2127.26|2126.76|2126.14|2125.64|2129.39|2128.89|2125.51|2125.01|1763
1678954200000|2023-03-16 08:10:00|2126.01|2125.51|2115.64|2115.14|2129.39|2128.89|2115.64|2115.14|2727
1678954500000|2023-03-16 08:15:00|2115.51|2115.01|2114.89|2114.39|2116.64|2116.14|2111.14|2110.64|2235
1678954800000|2023-03-16 08:20:00|2114.64|2114.14|2114.14|2113.64|2116.26|2115.76|2112.01|2111.51|2209
1678955100000|2023-03-16 08:25:00|2114.51|2114.01|2116.51|2116.01|2120.39|2119.89|2113.64|2113.14|1435
1678955400000|2023-03-16 08:30:00|2116.64|2116.14|2118.39|2117.89|2122.89|2122.39|2116.64|2116.14|2003
1678955700000|2023-03-16 08:35:00|2118.14|2117.64|2118.89|2118.39|2123.64|2123.14|2117.14|2116.64|2071
1678956000000|2023-03-16 08:40:00|2119.01|2118.51|2118.51|2118.01|2120.89|2120.39|2115.51|2115.01|1462
1678956300000|2023-03-16 08:45:00|2118.39|2117.89|2111.26|2110.76|2118.51|2118.01|2111.01|2110.51|978
1678956600000|2023-03-16 08:50:00|2111.64|2111.14|2112.51|2112.01|2112.51|2112.01|2108.89|2108.39|2119
1678956900000|2023-03-16 08:55:00|2112.64|2112.14|2107.01|2106.51|2112.64|2112.14|2106.89|2106.39|1000
1678957200000|2023-03-16 09:00:00|2107.14|2106.64|2106.14|2105.64|2110.39|2109.89|2105.51|2105.01|1278
1678957500000|2023-03-16 09:05:00|2106.39|2105.89|2102.14|2101.64|2107.14|2106.64|2100.64|2100.14|1120
1678957800000|2023-03-16 09:10:00|2101.89|2101.39|2102.64|2102.14|2106.14|2105.64|2101.64|2101.14|1017
1678958100000|2023-03-16 09:15:00|2102.76|2102.26|2097.14|2096.64|2103.14|2102.64|2096.89|2096.39|1191
1678958400000|2023-03-16 09:20:00|2097.01|2096.51|2097.64|2097.14|2098.51|2098.01|2095.89|2095.39|1042
1678958700000|2023-03-16 09:25:00|2097.51|2097.01|2102.39|2101.89|2102.39|2101.89|2096.64|2096.14|1726
1678959000000|2023-03-16 09:30:00|2102.64|2102.14|2104.51|2104.01|2104.89|2104.39|2101.14|2100.64|2100
1678959300000|2023-03-16 09:35:00|2104.64|2104.14|2101.51|2101.01|2106.14|2105.64|2101.51|2101.01|762
1678959600000|2023-03-16 09:40:00|2101.39|2100.89|2103.39|2102.89|2105.01|2104.51|2100.39|2099.89|918
1678959900000|2023-03-16 09:45:00|2103.14|2102.64|2101.76|2101.26|2103.89|2103.39|2100.39|2099.89|959
1678960200000|2023-03-16 09:50:00|2101.89|2101.39|2104.39|2103.89|2105.64|2105.14|2101.64|2101.14|988
1678960500000|2023-03-16 09:55:00|2104.51|2104.01|2105.26|2104.76|2106.14|2105.64|2103.76|2103.26|597
1678960800000|2023-03-16 10:00:00|2105.39|2104.89|2108.14|2107.64|2108.64|2108.14|2104.14|2103.64|2430
1678961100000|2023-03-16 10:05:00|2107.89|2107.39|2107.14|2106.64|2108.89|2108.39|2106.64|2106.14|781
1678961400000|2023-03-16 10:10:00|2107.01|2106.51|2107.14|2106.64|2108.26|2107.76|2104.51|2104.01|1010
1678961700000|2023-03-16 10:15:00|2107.39|2106.89|2110.39|2109.89|2110.64|2110.14|2106.01|2105.51|744
1678962000000|2023-03-16 10:20:00|2110.26|2109.76|2108.76|2108.26|2110.64|2110.14|2108.14|2107.64|435
1678962300000|2023-03-16 10:25:00|2109.14|2108.64|2112.26|2111.76|2112.39|2111.89|2108.26|2107.76|724
1678962600000|2023-03-16 10:30:00|2112.14|2111.64|2108.64|2108.14|2112.51|2112.01|2108.14|2107.64|627
1678962900000|2023-03-16 10:35:00|2108.51|2108.01|2111.76|2111.26|2112.14|2111.64|2107.14|2106.64|527
1678963200000|2023-03-16 10:40:00|2111.89|2111.39|2109.26|2108.76|2111.89|2111.39|2108.51|2108.01|486
1678963500000|2023-03-16 10:45:00|2109.14|2108.64|2107.26|2106.76|2109.64|2109.14|2106.39|2105.89|579
1678963800000|2023-03-16 10:50:00|2107.01|2106.51|2104.64|2104.14|2107.14|2106.64|2102.51|2102.01|515
1678964100000|2023-03-16 10:55:00|2104.51|2104.01|2109.51|2109.01|2109.64|2109.14|2104.26|2103.76|513
1678964400000|2023-03-16 11:00:00|2109.39|2108.89|2104.26|2103.76|2109.89|2109.39|2104.01|2103.51|975
1678964700000|2023-03-16 11:05:00|2104.14|2103.64|2103.01|2102.51|2104.39|2103.89|2101.39|2100.89|440
1678965000000|2023-03-16 11:10:00|2103.14|2102.64|2100.64|2100.14|2103.14|2102.64|2099.39|2098.89|504
1678965300000|2023-03-16 11:15:00|2100.51|2100.01|2101.76|2101.26|2102.64|2102.14|2099.39|2098.89|503
1678965600000|2023-03-16 11:20:00|2102.01|2101.51|2102.01|2101.51|2102.39|2101.89|2099.01|2098.51|627
1678965900000|2023-03-16 11:25:00|2102.14|2101.64|2104.14|2103.64|2104.39|2103.89|2102.01|2101.51|666
1678966200000|2023-03-16 11:30:00|2103.89|2103.39|2104.64|2104.14|2107.01|2106.51|2102.14|2101.64|3996
1678966500000|2023-03-16 11:35:00|2104.26|2103.76|2108.89|2108.39|2109.14|2108.64|2104.14|2103.64|470
1678966800000|2023-03-16 11:40:00|2109.01|2108.51|2109.64|2109.14|2110.01|2109.51|2107.64|2107.14|1568
1678967100000|2023-03-16 11:45:00|2109.51|2109.01|2113.39|2112.89|2113.89|2113.39|2109.26|2108.76|445
1678967400000|2023-03-16 11:50:00|2113.14|2112.64|2110.64|2110.14|2113.76|2113.26|2110.01|2109.51|410
1678967700000|2023-03-16 11:55:00|2110.76|2110.26|2107.64|2107.14|2111.01|2110.51|2107.39|2106.89|1309
1678968000000|2023-03-16 12:00:00|2107.76|2107.26|2106.89|2106.39|2109.14|2108.64|2106.14|2105.64|339
1678968300000|2023-03-16 12:05:00|2107.01|2106.51|2103.39|2102.89|2107.14|2106.64|2103.01|2102.51|294
1678968600000|2023-03-16 12:10:00|2103.51|2103.01|2103.76|2103.26|2104.89|2104.39|2103.14|2102.64|319
1678968900000|2023-03-16 12:15:00|2103.89|2103.39|2106.24|2105.74|2106.61|2106.11|2103.64|2103.14|325
1678969200000|2023-03-16 12:20:00|2106.36|2105.86|2104.86|2104.36|2106.36|2105.86|2103.61|2103.11|680
1678969500000|2023-03-16 12:25:00|2105.36|2104.86|2107.11|2106.61|2108.74|2108.24|2104.99|2104.49|749
1678969800000|2023-03-16 12:30:00|2107.24|2106.74|2110.24|2109.74|2110.36|2109.86|2106.36|2105.86|829
1678970100000|2023-03-16 12:35:00|2109.99|2109.49|2106.11|2105.61|2109.99|2109.49|2106.11|2105.61|596
1678970400000|2023-03-16 12:40:00|2105.99|2105.49|2099.36|2098.86|2105.99|2105.49|2099.36|2098.86|1483
1678970700000|2023-03-16 12:45:00|2099.24|2098.74|2099.61|2099.11|2100.99|2100.49|2096.86|2096.36|628
1678971000000|2023-03-16 12:50:00|2099.36|2098.86|2099.86|2099.36|2102.74|2102.24|2099.11|2098.61|547
1678971300000|2023-03-16 12:55:00|2100.11|2099.61|2097.99|2097.49|2100.24|2099.74|2097.49|2096.99|706
1678971600000|2023-03-16 13:00:00|2097.74|2097.24|2096.49|2095.99|2098.74|2098.24|2093.99|2093.49|1384
1678971900000|2023-03-16 13:05:00|2096.74|2096.24|2099.11|2098.61|2099.74|2099.24|2095.61|2095.11|925
1678972200000|2023-03-16 13:10:00|2098.99|2098.49|2098.24|2097.74|2101.11|2100.61|2098.11|2097.61|669
1678972500000|2023-03-16 13:15:00|2098.36|2097.86|2092.36|2091.86|2099.11|2098.61|2090.74|2090.24|2264
1678972800000|2023-03-16 13:20:00|2092.24|2091.74|2095.61|2095.11|2095.86|2095.36|2087.61|2087.11|1632
1678973100000|2023-03-16 13:25:00|2095.49|2094.99|2095.61|2095.11|2097.49|2096.99|2093.86|2093.36|1101
1678973400000|2023-03-16 13:30:00|2095.86|2095.36|2098.11|2097.61|2098.61|2098.11|2095.49|2094.99|1908
1678973700000|2023-03-16 13:35:00|2098.24|2097.74|2100.24|2099.74|2100.36|2099.86|2093.61|2093.11|1782
1678974000000|2023-03-16 13:40:00|2100.36|2099.86|2101.36|2100.86|2104.49|2103.99|2099.24|2098.74|1430
1678974300000|2023-03-16 13:45:00|2101.61|2101.11|2101.61|2101.11|2103.99|2103.49|2100.49|2099.99|878
1678974600000|2023-03-16 13:50:00|2101.86|2101.36|2108.61|2108.11|2109.61|2109.11|2101.86|2101.36|1339
1678974900000|2023-03-16 13:55:00|2108.49|2107.99|2117.99|2117.49|2117.99|2117.49|2108.24|2107.74|2006
1678975200000|2023-03-16 14:00:00|2117.86|2117.36|2110.74|2110.24|2119.24|2118.74|2110.74|2110.24|1770
1678975500000|2023-03-16 14:05:00|2110.49|2109.99|2103.36|2102.86|2110.74|2110.24|2103.36|2102.86|1467
1678975800000|2023-03-16 14:10:00|2103.49|2102.99|2103.86|2103.36|2106.36|2105.86|2102.74|2102.24|1013
1678976100000|2023-03-16 14:15:00|2103.74|2103.24|2095.36|2094.86|2104.49|2103.99|2094.61|2094.11|2009
1678976400000|2023-03-16 14:20:00|2095.49|2094.99|2097.86|2097.36|2098.86|2098.36|2092.74|2092.24|1415
1678976700000|2023-03-16 14:25:00|2098.24|2097.74|2102.61|2102.11|2102.86|2102.36|2096.49|2095.99|1464
1678977000000|2023-03-16 14:30:00|2102.74|2102.24|2100.86|2100.36|2105.36|2104.86|2100.11|2099.61|1376
1678977300000|2023-03-16 14:35:00|2100.99|2100.49|2104.36|2103.86|2104.36|2103.86|2100.24|2099.74|801
1678977600000|2023-03-16 14:40:00|2104.49|2103.99|2108.36|2107.86|2108.49|2107.99|2103.86|2103.36|1405
1678977900000|2023-03-16 14:45:00|2108.49|2107.99|2111.86|2111.36|2114.49|2113.99|2107.61|2107.11|1584
1678978200000|2023-03-16 14:50:00|2111.11|2110.61|2116.49|2115.99|2117.36|2116.86|2111.11|2110.61|2020
1678978500000|2023-03-16 14:55:00|2116.24|2115.74|2118.49|2117.99|2119.99|2119.49|2114.11|2113.61|1881
1678978800000|2023-03-16 15:00:00|2118.61|2118.11|2114.36|2113.86|2120.24|2119.74|2114.24|2113.74|2102
1678979100000|2023-03-16 15:05:00|2114.49|2113.99|2114.99|2114.49|2118.24|2117.74|2112.74|2112.24|1568
1678979400000|2023-03-16 15:10:00|2115.49|2114.99|2116.36|2115.86|2119.86|2119.36|2114.86|2114.36|1672
1678979700000|2023-03-16 15:15:00|2115.99|2115.49|2117.61|2117.11|2119.61|2119.11|2115.49|2114.99|1017
1678980000000|2023-03-16 15:20:00|2117.24|2116.74|2121.61|2121.11|2123.11|2122.61|2117.24|2116.74|1781
1678980300000|2023-03-16 15:25:00|2121.36|2120.86|2121.99|2121.49|2123.86|2123.36|2120.74|2120.24|1350
1678980600000|2023-03-16 15:30:00|2122.11|2121.61|2122.24|2121.74|2123.24|2122.74|2120.36|2119.86|934
1678980900000|2023-03-16 15:35:00|2122.36|2121.86|2125.49|2124.99|2126.11|2125.61|2121.24|2120.74|1371
1678981200000|2023-03-16 15:40:00|2125.36|2124.86|2126.74|2126.24|2128.24|2127.74|2124.74|2124.24|2661
1678981500000|2023-03-16 15:45:00|2126.86|2126.36|2127.74|2127.24|2128.11|2127.61|2122.99|2122.49|1596
1678981800000|2023-03-16 15:50:00|2127.49|2126.99|2131.36|2130.86|2131.36|2130.86|2127.24|2126.74|1460
1678982100000|2023-03-16 15:55:00|2131.24|2130.74|2130.61|2130.11|2133.99|2133.49|2130.49|2129.99|1876
1678982400000|2023-03-16 16:00:00|2130.49|2129.99|2129.24|2128.74|2132.61|2132.11|2126.99|2126.49|2224
1678982700000|2023-03-16 16:05:00|2129.49|2128.99|2128.49|2127.99|2132.49|2131.99|2126.24|2125.74|1370
1678983000000|2023-03-16 16:10:00|2128.24|2127.74|2127.11|2126.61|2129.24|2128.74|2125.74|2125.24|1278
1678983300000|2023-03-16 16:15:00|2126.99|2126.49|2128.74|2128.24|2129.24|2128.74|2125.61|2125.11|1471
1678983600000|2023-03-16 16:20:00|2129.11|2128.61|2127.6|2126.1|2129.74|2129.24|2126.74|2126.1|2522
1678983900000|2023-03-16 16:25:00|2127.61|2126.11|2126.74|2125.24|2127.66|2126.16|2125.8|2124.3|817
1678984200000|2023-03-16 16:30:00|2127.19|2125.69|2124.44|2123.04|2127.65|2126.15|2123.94|2122.54|295
1678984500000|2023-03-16 16:35:00|2124.31|2122.91|2124.06|2122.66|2124.31|2122.91|2121.56|2120.16|143
1678984800000|2023-03-16 16:40:00|2123.69|2122.29|2123.94|2122.54|2124.81|2123.41|2123.56|2122.16|38
1678985100000|2023-03-16 16:45:00|2124.06|2122.66|2125.19|2123.79|2126.44|2125.04|2123.56|2122.16|99
1678985400000|2023-03-16 16:50:00|2125.06|2123.66|2128.06|2126.66|2130.06|2128.66|2125.06|2123.66|190
1678985700000|2023-03-16 16:55:00|2127.56|2126.16|2131.48|2129.98|2131.94|2130.54|2127.56|2126.16|62
1678986000000|2023-03-16 17:00:00|2131.49|2129.99|2135.41|2133.91|2135.64|2134.14|2131.47|2129.97|0
1678986300000|2023-03-16 17:05:00|2135.64|2134.14|2135.15|2133.65|2136.23|2134.73|2134.8|2133.3|0
1678986600000|2023-03-16 17:10:00|2135.6|2134.1|2134.11|2132.61|2135.61|2134.11|2133.7|2132.2|0
1678986900000|2023-03-16 17:15:00|2134.12|2132.62|2130.88|2129.38|2134.35|2132.85|2129.94|2128.44|0
1678987200000|2023-03-16 17:20:00|2131.33|2129.83|2132.74|2131.24|2133.19|2131.69|2130.41|2128.91|0
1678987500000|2023-03-16 17:25:00|2132.75|2131.25|2132.71|2131.21|2134.1|2132.6|2132.28|2130.78|0
1678987800000|2023-03-16 17:30:00|2132.72|2131.22|2130.35|2128.85|2132.72|2131.22|2129.44|2127.94|0
1678988100000|2023-03-16 17:35:00|2130.34|2128.84|2130.32|2128.82|2130.35|2128.85|2128.93|2127.43|0
1678988400000|2023-03-16 17:40:00|2130.31|2128.81|2130.31|2128.81|2131.69|2130.19|2129.83|2128.33|0
1678988700000|2023-03-16 17:45:00|2130.32|2128.82|2128.95|2127.45|2130.76|2129.26|2128.94|2127.44|0
1678989000000|2023-03-16 17:50:00|2128.94|2127.44|2130.31|2128.81|2130.33|2128.83|2126.61|2125.11|0
1678989300000|2023-03-16 17:55:00|2129.86|2128.36|2129.42|2127.92|2130.79|2129.29|2129.38|2127.88|0
1678989600000|2023-03-16 18:00:00|2129.43|2127.93|2128.92|2127.42|2129.43|2127.93|2128.45|2126.95|0
1678989900000|2023-03-16 18:05:00|2128.91|2127.41|2128.43|2126.93|2128.93|2127.43|2126.62|2125.12|1020
1678990200000|2023-03-16 18:10:00|2128.44|2126.94|2127.49|2125.99|2128.9|2127.4|2127.48|2125.98|0
1678990500000|2023-03-16 18:15:00|2127.48|2125.98|2128.41|2126.91|2129.33|2127.83|2127|2125.5|0
1678990800000|2023-03-16 18:20:00|2128.42|2126.92|2127.96|2126.46|2128.89|2127.39|2127.51|2126.01|0
1678991100000|2023-03-16 18:25:00|2127.95|2126.45|2129.81|2128.31|2129.81|2128.31|2127.27|2125.77|0
1678991400000|2023-03-16 18:30:00|2129.8|2128.3|2127|2125.5|2129.8|2128.3|2126.07|2124.57|0
1678991700000|2023-03-16 18:35:00|2127.01|2125.51|2129.33|2127.83|2129.79|2128.29|2127|2125.5|0
1678992000000|2023-03-16 18:40:00|2129.34|2127.84|2130.73|2129.23|2130.97|2129.47|2129.32|2127.82|0
1678992300000|2023-03-16 18:45:00|2130.72|2129.22|2130.25|2128.75|2130.94|2129.44|2130.23|2128.73|0
1678992600000|2023-03-16 18:50:00|2130.26|2128.76|2130.19|2128.69|2130.72|2129.22|2129.34|2127.84|0
1678992900000|2023-03-16 18:55:00|2130.2|2128.7|2132.49|2130.99|2133.39|2131.89|2130.19|2128.69|0
1678993200000|2023-03-16 19:00:00|2132.5|2131|2132.06|2130.56|2132.98|2131.48|2131.6|2130.1|0
1678993500000|2023-03-16 19:05:00|2132.07|2130.57|2132.08|2130.58|2133.02|2131.52|2132.06|2130.56|0
1678993800000|2023-03-16 19:10:00|2132.07|2130.57|2131.15|2129.65|2132.55|2131.05|2131.15|2129.65|0
1678994100000|2023-03-16 19:15:00|2131.6|2130.1|2131.46|2129.96|2131.72|2130.22|2130.67|2129.17|0
1678994400000|2023-03-16 19:20:00|2131.69|2130.19|2133.78|2132.28|2134.02|2132.52|2131.23|2129.73|0
1678994700000|2023-03-16 19:25:00|2133.55|2132.05|2134.88|2133.38|2134.92|2133.42|2133.48|2131.98|0
1678995000000|2023-03-16 19:30:00|2134.89|2133.39|2134.85|2133.35|2135.31|2133.81|2133.92|2132.42|0
1678995300000|2023-03-16 19:35:00|2134.84|2133.34|2134.37|2132.87|2134.84|2133.34|2132.96|2131.46|0
1678995600000|2023-03-16 19:40:00|2134.36|2132.86|2136.26|2134.76|2136.49|2134.99|2133.9|2132.4|0
1678995900000|2023-03-16 19:45:00|2136.25|2134.75|2134.4|2132.9|2136.7|2135.2|2133|2131.5|0
1678996200000|2023-03-16 19:50:00|2134.39|2132.89|2134.81|2133.31|2135.1|2133.6|2133.44|2131.94|0
1678996500000|2023-03-16 19:55:00|2134.79|2133.29|2138.7|2137.2|2138.92|2137.42|2134.31|2132.81|0
1678996800000|2023-03-16 20:00:00|2138.71|2137.21|2136.67|2135.17|2138.71|2137.21|2136.66|2135.16|0
1678997100000|2023-03-16 20:05:00|2136.68|2135.18|2137.6|2136.1|2137.61|2136.11|2136.67|2135.17|0
1678997400000|2023-03-16 20:10:00|2137.59|2136.09|2137.16|2135.66|2137.59|2136.09|2136.68|2135.18|0
1678997700000|2023-03-16 20:15:00|2137.61|2136.11|2137.66|2136.16|2138.11|2136.61|2136.71|2135.21|0
1678998000000|2023-03-16 20:20:00|2137.67|2136.17|2138.19|2136.69|2138.53|2137.03|2137.63|2136.13|0
1678998300000|2023-03-16 20:25:00|2138.18|2136.68|2137.73|2136.23|2138.19|2136.69|2137.73|2136.23|0
1678998600000|2023-03-16 20:30:00|2137.72|2136.22|2137.28|2135.78|2137.73|2136.23|2137.26|2135.76|0
1678998900000|2023-03-16 20:35:00|2137.27|2135.77|2136.79|2135.29|2137.27|2135.77|2136.78|2135.28|0
1678999200000|2023-03-16 20:40:00|2137.24|2135.74|2137.23|2135.73|2138.15|2136.65|2137.23|2135.73|0
1678999500000|2023-03-16 20:45:00|2137.22|2135.72|2136.77|2135.27|2137.23|2135.73|2136.77|2135.27|0
1678999800000|2023-03-16 20:50:00|2136.32|2134.82|2136.32|2134.82|2136.32|2134.82|2136.1|2134.6|0
1679000100000|2023-03-16 20:55:00|2136.1|2134.6|2138.09|2136.59|2138.55|2137.05|2134.95|2133.45|0
1679000400000|2023-03-16 21:00:00|2138.45|2136.95|2138.17|2136.67|2138.5|2137|2138.13|2136.63|0
1679000700000|2023-03-16 21:05:00|2138.18|2136.68|2138.17|2136.67|2138.27|2136.77|2138.13|2136.63|0
1679001000000|2023-03-16 21:10:00|2138.18|2136.68|2138.29|2136.79|2138.33|2136.83|2138.15|2136.65|0
1679001300000|2023-03-16 21:15:00|2138.28|2136.78|2138.29|2136.79|2138.33|2136.83|2138.24|2136.74|0
1679001600000|2023-03-16 21:20:00|2138.28|2136.78|2138.19|2136.69|2138.33|2136.83|2138.19|2136.69|0
1679001900000|2023-03-16 21:25:00|2138.15|2136.65|2138|2136.5|2138.24|2136.74|2137.76|2136.26|0
1679002200000|2023-03-16 21:30:00|2137.96|2136.46|2137.81|2136.31|2138.05|2136.55|2137.71|2136.21|0
1679002500000|2023-03-16 21:35:00|2137.76|2136.26|2137.76|2136.26|2137.85|2136.35|2137.62|2136.12|0
1679002800000|2023-03-16 21:40:00|2137.81|2136.31|2137.72|2136.22|2137.85|2136.35|2137.62|2136.12|0
1679003100000|2023-03-16 21:45:00|2137.9|2136.4|2137.76|2136.26|2137.95|2136.45|2137.76|2136.26|0
1679003400000|2023-03-16 21:50:00|2137.72|2136.22|2137.72|2136.22|2137.85|2136.35|2137.71|2136.21|0
1679003700000|2023-03-16 21:55:00|2137.76|2136.26|2137.62|2136.12|2137.76|2136.26|2137.62|2136.12|0
1679004000000|2023-03-16 22:00:00|2137.63|2136.13|2136.76|2135.26|2137.99|2136.49|2136.04|2134.54|0
1679004300000|2023-03-16 22:05:00|2136.85|2135.35|2137.27|2135.77|2137.36|2135.86|2136.85|2135.35|0
1679004600000|2023-03-16 22:10:00|2137.18|2135.68|2136.66|2135.16|2137.36|2135.86|2136.66|2135.16|0
1679004900000|2023-03-16 22:15:00|2136.62|2135.12|2136.43|2134.93|2136.66|2135.16|2136.34|2134.84|0
1679005200000|2023-03-16 22:20:00|2136.52|2135.02|2135.45|2133.95|2136.76|2135.26|2135.22|2133.72|0
1679005500000|2023-03-16 22:25:00|2135.46|2133.96|2135.64|2134.14|2135.73|2134.23|2135.22|2133.72|0
1679005800000|2023-03-16 22:30:00|2135.69|2134.19|2135.73|2134.23|2135.83|2134.33|2135.36|2133.86|0
1679006100000|2023-03-16 22:35:00|2135.64|2134.14|2135.83|2134.33|2136.06|2134.56|2135.45|2133.95|0
1679006400000|2023-03-16 22:40:00|2135.82|2134.32|2136.15|2134.65|2136.34|2134.84|2135.73|2134.23|0
1679006700000|2023-03-16 22:45:00|2136.06|2134.56|2136.34|2134.84|2136.43|2134.93|2135.97|2134.47|0
1679007000000|2023-03-16 22:50:00|2136.25|2134.75|2137.27|2135.77|2137.27|2135.77|2136.25|2134.75|0
1679007300000|2023-03-16 22:55:00|2137.18|2135.68|2137.46|2135.96|2137.55|2136.05|2137.08|2135.58|0
1679007600000|2023-03-16 23:00:00|2137.45|2135.95|2137.18|2135.68|2137.6|2136.1|2137.08|2135.58|0
1679007900000|2023-03-16 23:05:00|2137.22|2135.72|2138.15|2136.65|2138.39|2136.89|2137.08|2135.58|0
1679008200000|2023-03-16 23:10:00|2138.06|2136.56|2138.15|2136.65|2138.29|2136.79|2137.78|2136.28|0
1679008500000|2023-03-16 23:15:00|2138.16|2136.66|2138.52|2137.02|2139.03|2137.53|2138.15|2136.65|0
1679008800000|2023-03-16 23:20:00|2138.61|2137.11|2138.52|2137.02|2138.8|2137.3|2138.43|2136.93|0
1679009100000|2023-03-16 23:25:00|2138.57|2137.07|2138.43|2136.93|2138.8|2137.3|2138.19|2136.69|0
1679009400000|2023-03-16 23:30:00|2138.42|2136.92|2138.47|2136.97|2138.61|2137.11|2138.1|2136.6|0
1679009700000|2023-03-16 23:35:00|2138.43|2136.93|2138.01|2136.51|2138.43|2136.93|2137.91|2136.41|0
1679010000000|2023-03-16 23:40:00|2138.05|2136.55|2137.87|2136.37|2138.1|2136.6|2137.73|2136.23|0
1679010300000|2023-03-16 23:45:00|2137.91|2136.41|2137.82|2136.32|2138.01|2136.51|2137.4|2135.9|0
1679010600000|2023-03-16 23:50:00|2137.73|2136.23|2137.5|2136|2137.96|2136.46|2137.4|2135.9|0
1679010900000|2023-03-16 23:55:00|2137.59|2136.09|2137.59|2136.09|2137.91|2136.41|2137.4|2135.9|0
1679011200000|2023-03-17 00:00:00|2137.73|2136.23|2136.89|2135.39|2137.73|2136.23|2136.8|2135.3|0
1679011500000|2023-03-17 00:05:00|2136.98|2135.48|2136.19|2134.69|2136.98|2135.48|2136.01|2134.51|0
1679011800000|2023-03-17 00:10:00|2136.1|2134.6|2136.46|2134.96|2136.92|2135.42|2136.1|2134.6|0
1679012100000|2023-03-17 00:15:00|2136.45|2134.95|2132.19|2130.69|2136.46|2134.96|2131.72|2130.22|0
1679012400000|2023-03-17 00:20:00|2132.18|2130.68|2131.28|2129.78|2132.19|2130.69|2131.27|2129.77|0
1679012700000|2023-03-17 00:25:00|2131.27|2129.77|2131.3|2129.8|2131.3|2129.8|2130.36|2128.86|0
1679013000000|2023-03-17 00:30:00|2131.8|2130.3|2131.81|2130.31|2132.32|2130.82|2131.29|2129.79|0
1679013300000|2023-03-17 00:35:00|2131.82|2130.32|2131.27|2129.77|2132.31|2130.81|2131.27|2129.77|0
1679013600000|2023-03-17 00:40:00|2131.28|2129.78|2131.79|2130.29|2132.3|2130.8|2131.28|2129.78|0
1679013900000|2023-03-17 00:45:00|2131.8|2130.3|2132.31|2130.81|2132.31|2130.81|2131.79|2130.29|0
1679014200000|2023-03-17 00:50:00|2132.3|2130.8|2131.26|2129.76|2132.31|2130.81|2131.26|2129.76|0
1679014500000|2023-03-17 00:55:00|2131.27|2129.77|2131.28|2129.78|2132.29|2130.79|2131.26|2129.76|0
1679014800000|2023-03-17 01:00:00|2131.29|2129.79|2131.03|2129.53|2131.8|2130.3|2130.78|2129.28|0
1679015100000|2023-03-17 01:05:00|2131.04|2129.54|2130.28|2128.78|2131.04|2129.54|2129.77|2128.27|0
1679015400000|2023-03-17 01:10:00|2130.29|2128.79|2130.29|2128.79|2130.8|2129.3|2130.28|2128.78|0
1679015700000|2023-03-17 01:15:00|2130.79|2129.29|2131.82|2130.32|2132.84|2131.34|2130.79|2129.29|0
1679016000000|2023-03-17 01:20:00|2132.32|2130.82|2132.82|2131.32|2133.09|2131.59|2132.32|2130.82|0
1679016300000|2023-03-17 01:25:00|2132.32|2130.82|2133.35|2131.85|2133.85|2132.35|2132.31|2130.81|0
1679016600000|2023-03-17 01:30:00|2133.85|2132.35|2132.82|2131.32|2133.86|2132.36|2132.31|2130.81|0
1679016900000|2023-03-17 01:35:00|2132.57|2131.07|2132.3|2130.8|2132.83|2131.33|2131.79|2130.29|0
1679017200000|2023-03-17 01:40:00|2131.8|2130.3|2132.32|2130.82|2133.85|2132.35|2131.8|2130.3|0
1679017500000|2023-03-17 01:45:00|2132.31|2130.81|2132.31|2130.81|2133.33|2131.83|2132.3|2130.8|0
1679017800000|2023-03-17 01:50:00|2132.56|2131.06|2133.84|2132.34|2134.35|2132.85|2132.56|2131.06|0
1679018100000|2023-03-17 01:55:00|2133.83|2132.33|2133.84|2132.34|2134.34|2132.84|2133.32|2131.82|0
1679018400000|2023-03-17 02:00:00|2133.83|2132.33|2134.88|2133.38|2134.89|2133.39|2133.83|2132.33|0
1679018700000|2023-03-17 02:05:00|2134.89|2133.39|2134.38|2132.88|2134.89|2133.39|2134.37|2132.87|0
1679019000000|2023-03-17 02:10:00|2134.37|2132.87|2133.61|2132.11|2134.38|2132.88|2133.35|2131.85|0
1679019300000|2023-03-17 02:15:00|2133.86|2132.36|2132.35|2130.85|2133.86|2132.36|2132.34|2130.84|0
1679019600000|2023-03-17 02:20:00|2132.36|2130.86|2132.33|2130.83|2132.86|2131.36|2132.33|2130.83|0
1679019900000|2023-03-17 02:25:00|2132.32|2130.82|2133.85|2132.35|2133.86|2132.36|2131.82|2130.32|0
1679020200000|2023-03-17 02:30:00|2133.86|2132.36|2133.85|2132.35|2134.36|2132.86|2133.34|2131.84|0
1679020500000|2023-03-17 02:35:00|2133.84|2132.34|2134.35|2132.85|2134.35|2132.85|2133.83|2132.33|0
1679020800000|2023-03-17 02:40:00|2134.1|2132.6|2133.33|2131.83|2134.35|2132.85|2133.33|2131.83|0
1679021100000|2023-03-17 02:45:00|2133.08|2131.58|2132.82|2131.32|2133.33|2131.83|2132.57|2131.07|0
1679021400000|2023-03-17 02:50:00|2132.81|2131.31|2133.33|2131.83|2133.34|2131.84|2132.31|2130.81|0
1679021700000|2023-03-17 02:55:00|2132.83|2131.33|2132.83|2131.33|2132.83|2131.33|2132.57|2131.07|0
1679022000000|2023-03-17 03:00:00|2132.82|2131.32|2133.33|2131.83|2133.34|2131.84|2132.82|2131.32|0
1679022300000|2023-03-17 03:05:00|2133.34|2131.84|2133.85|2132.35|2133.86|2132.36|2133.34|2131.84|0
1679022600000|2023-03-17 03:10:00|2133.6|2132.1|2134.6|2133.1|2134.86|2133.36|2133.34|2131.84|0
1679022900000|2023-03-17 03:15:00|2134.35|2132.85|2134.38|2132.88|2134.88|2133.38|2133.86|2132.36|0
1679023200000|2023-03-17 03:20:00|2133.88|2132.38|2134.89|2133.39|2134.9|2133.4|2133.87|2132.37|0
1679023500000|2023-03-17 03:25:00|2134.64|2133.14|2134.37|2132.87|2134.9|2133.4|2133.37|2131.87|0
1679023800000|2023-03-17 03:30:00|2134.38|2132.88|2133.88|2132.38|2134.38|2132.88|2133.36|2131.86|0
1679024100000|2023-03-17 03:35:00|2133.87|2132.37|2134.39|2132.89|2134.39|2132.89|2133.37|2131.87|0
1679024400000|2023-03-17 03:40:00|2134.38|2132.88|2134.38|2132.88|2134.39|2132.89|2133.37|2131.87|0
1679024700000|2023-03-17 03:45:00|2134.13|2132.63|2133.86|2132.36|2134.13|2132.63|2133.85|2132.35|0
1679025000000|2023-03-17 03:50:00|2133.61|2132.11|2134.37|2132.87|2134.37|2132.87|2133.36|2131.86|0
1679025300000|2023-03-17 03:55:00|2134.36|2132.86|2134.37|2132.87|2134.37|2132.87|2133.86|2132.36|0
1679025600000|2023-03-17 04:00:00|2134.38|2132.88|2134.37|2132.87|2134.38|2132.88|2133.86|2132.36|0
1679025900000|2023-03-17 04:05:00|2134.87|2133.37|2134.88|2133.38|2135.39|2133.89|2134.36|2132.86|0
1679026200000|2023-03-17 04:10:00|2134.89|2133.39|2135.4|2133.9|2135.4|2133.9|2134.88|2133.38|0
1679026500000|2023-03-17 04:15:00|2135.15|2133.65|2134.89|2133.39|2135.15|2133.65|2134.89|2133.39|0
1679026800000|2023-03-17 04:20:00|2134.9|2133.4|2136.96|2135.46|2136.97|2135.47|2134.9|2133.4|0
1679027100000|2023-03-17 04:25:00|2137.46|2135.96|2135.96|2134.46|2137.47|2135.97|2135.96|2134.46|0
1679027400000|2023-03-17 04:30:00|2135.46|2133.96|2135.98|2134.48|2136.47|2134.97|2135.45|2133.95|0
1679027700000|2023-03-17 04:35:00|2136.48|2134.98|2136.49|2134.99|2136.99|2135.49|2135.97|2134.47|0
1679028000000|2023-03-17 04:40:00|2136.99|2135.49|2136.5|2135|2137.01|2135.51|2136.49|2134.99|0
1679028300000|2023-03-17 04:45:00|2136.49|2134.99|2136.01|2134.51|2136.52|2135.02|2136.01|2134.51|0
1679028600000|2023-03-17 04:50:00|2136.02|2134.52|2136.51|2135.01|2137.03|2135.53|2136.02|2134.52|0
1679028900000|2023-03-17 04:55:00|2136.52|2135.02|2137.54|2136.04|2137.54|2136.04|2136.52|2135.02|0
1679029200000|2023-03-17 05:00:00|2137.04|2135.54|2136.52|2135.02|2137.54|2136.04|2136.01|2134.51|0
1679029500000|2023-03-17 05:05:00|2136.77|2135.27|2136.52|2135.02|2136.78|2135.28|2136.01|2134.51|0
1679029800000|2023-03-17 05:10:00|2136.02|2134.52|2137.29|2135.79|2137.56|2136.06|2136.02|2134.52|0
1679030100000|2023-03-17 05:15:00|2137.54|2136.04|2136.52|2135.02|2137.54|2136.04|2136.01|2134.51|0
1679030400000|2023-03-17 05:20:00|2136.53|2135.03|2136.52|2135.02|2137.03|2135.53|2136.51|2135.01|0
1679030700000|2023-03-17 05:25:00|2136.51|2135.01|2136.53|2135.03|2137.03|2135.53|2136.51|2135.01|0
1679031000000|2023-03-17 05:30:00|2137.03|2135.53|2138.03|2136.53|2138.05|2136.55|2137.03|2135.53|0
1679031300000|2023-03-17 05:35:00|2138.04|2136.54|2138.02|2136.52|2138.04|2136.54|2138.01|2136.51|0
1679031600000|2023-03-17 05:40:00|2138|2136.5|2137.98|2136.48|2138|2136.5|2137.48|2135.98|0
1679031900000|2023-03-17 05:45:00|2137.48|2135.98|2137.99|2136.49|2138|2136.5|2137.48|2135.98|0
1679032200000|2023-03-17 05:50:00|2137.98|2136.48|2137.99|2136.49|2138.5|2137|2137.47|2135.97|0
1679032500000|2023-03-17 05:55:00|2137.98|2136.48|2138.5|2137|2138.5|2137|2137.98|2136.48|0
1679032800000|2023-03-17 06:00:00|2138.51|2137.01|2136.46|2134.96|2138.51|2137.01|2136.46|2134.96|0
1679033100000|2023-03-17 06:05:00|2136.47|2134.97|2134.45|2132.95|2136.47|2134.97|2134.45|2132.95|0
1679033400000|2023-03-17 06:10:00|2134.44|2132.94|2134.45|2132.95|2134.97|2133.47|2133.94|2132.44|0
1679033700000|2023-03-17 06:15:00|2133.95|2132.45|2134.1|2132.6|2134.1|2132.6|2131.91|2130.41|0
1679034000000|2023-03-17 06:20:00|2134.09|2132.59|2134.61|2133.11|2135.11|2133.61|2133.07|2131.57|0
1679034300000|2023-03-17 06:25:00|2134.6|2133.1|2135.12|2133.62|2135.61|2134.11|2134.6|2133.1|0
1679034600000|2023-03-17 06:30:00|2134.87|2133.37|2134.59|2133.09|2135.12|2133.62|2134.08|2132.58|0
1679034900000|2023-03-17 06:35:00|2134.09|2132.59|2133.82|2132.32|2134.59|2133.09|2133.56|2132.06|0
1679035200000|2023-03-17 06:40:00|2133.57|2132.07|2134.59|2133.09|2134.6|2133.1|2133.55|2132.05|0
1679035500000|2023-03-17 06:45:00|2134.09|2132.59|2134.62|2133.12|2135.12|2133.62|2134.09|2132.59|0
1679035800000|2023-03-17 06:50:00|2134.63|2133.13|2136.15|2134.65|2136.15|2134.65|2134.62|2133.12|0
1679036100000|2023-03-17 06:55:00|2136.16|2134.66|2138.5|2137|2138.75|2137.25|2135.65|2134.15|0
1679036400000|2023-03-17 07:00:00|2138.49|2136.99|2138.21|2136.71|2139.25|2137.75|2136.71|2135.21|0
1679036700000|2023-03-17 07:05:00|2137.71|2136.21|2138.17|2136.67|2138.69|2137.19|2136.65|2135.15|0
1679037000000|2023-03-17 07:10:00|2138.67|2137.17|2138.2|2136.7|2138.68|2137.18|2136.64|2135.14|0
1679037300000|2023-03-17 07:15:00|2138.19|2136.69|2138.43|2136.93|2139.7|2138.2|2137.69|2136.19|0
1679037600000|2023-03-17 07:20:00|2138.68|2137.18|2136.14|2134.64|2139.19|2137.69|2136.14|2134.64|0
1679037900000|2023-03-17 07:25:00|2136.64|2135.14|2137.04|2135.54|2137.68|2136.18|2136.02|2134.52|0
1679038200000|2023-03-17 07:30:00|2137.54|2136.04|2138.81|2137.41|2140.19|2138.79|2137.54|2136.04|111
1679038500000|2023-03-17 07:35:00|2138.94|2137.54|2139.69|2138.29|2139.94|2138.54|2138.81|2137.41|40
1679038800000|2023-03-17 07:40:00|2139.81|2138.41|2140.69|2139.29|2140.81|2139.41|2139.69|2138.29|39
1679039100000|2023-03-17 07:45:00|2140.56|2139.16|2140.69|2139.29|2141.19|2139.79|2140.56|2139.16|118
1679039400000|2023-03-17 07:50:00|2140.56|2139.16|2140.81|2139.41|2140.81|2139.41|2140.44|2139.04|25
1679039700000|2023-03-17 07:55:00|2140.22|2138.72|2138.81|2137.31|2142.49|2140.99|2138.81|2137.31|0
1679040000000|2023-03-17 08:00:00|2138.82|2137.32|2141.99|2141.49|2147.49|2146.99|2136.49|2135.99|7584
1679040300000|2023-03-17 08:05:00|2142.11|2141.61|2143.99|2143.49|2146.86|2146.36|2141.99|2141.49|3333
1679040600000|2023-03-17 08:10:00|2143.74|2143.24|2139.24|2138.74|2146.24|2145.74|2139.24|2138.74|2769
1679040900000|2023-03-17 08:15:00|2139.61|2139.11|2139.74|2139.24|2143.74|2143.24|2139.49|2138.99|2575
1679041200000|2023-03-17 08:20:00|2139.86|2139.36|2145.49|2144.99|2145.49|2144.99|2139.86|2139.36|1514
1679041500000|2023-03-17 08:25:00|2145.24|2144.74|2143.74|2143.24|2145.49|2144.99|2143.24|2142.74|1761
1679041800000|2023-03-17 08:30:00|2143.49|2142.99|2140.49|2139.99|2144.74|2144.24|2138.49|2137.99|1617
1679042100000|2023-03-17 08:35:00|2140.24|2139.74|2141.36|2140.86|2141.99|2141.49|2139.24|2138.74|1194
1679042400000|2023-03-17 08:40:00|2141.49|2140.99|2140.49|2139.99|2142.24|2141.74|2138.36|2137.86|1655
1679042700000|2023-03-17 08:45:00|2140.61|2140.11|2137.59|2137.09|2141.74|2141.24|2137.21|2136.71|1157
1679043000000|2023-03-17 08:50:00|2137.84|2137.34|2136.84|2136.34|2138.09|2137.59|2134.59|2134.09|1370
1679043300000|2023-03-17 08:55:00|2136.59|2136.09|2137.95|2137.45|2139.08|2138.58|2134.96|2134.46|794
1679043600000|2023-03-17 09:00:00|2138.08|2137.58|2142.33|2141.83|2142.33|2141.83|2137.7|2137.2|1151
1679043900000|2023-03-17 09:05:00|2142.2|2141.7|2139.83|2139.33|2142.58|2142.08|2139.33|2138.83|963
1679044200000|2023-03-17 09:10:00|2139.7|2139.2|2135.83|2135.33|2139.83|2139.33|2135.83|2135.33|1274
1679044500000|2023-03-17 09:15:00|2135.58|2135.08|2136.83|2136.33|2137.33|2136.83|2134.58|2134.08|1269
1679044800000|2023-03-17 09:20:00|2136.95|2136.45|2135.33|2134.83|2137.58|2137.08|2134.58|2134.08|868
1679045100000|2023-03-17 09:25:00|2135.58|2135.08|2136.45|2135.95|2136.83|2136.33|2133.58|2133.08|1013
1679045400000|2023-03-17 09:30:00|2136.33|2135.83|2137.33|2136.83|2138.7|2138.2|2135.08|2134.58|873
1679045700000|2023-03-17 09:35:00|2137.58|2137.08|2138.58|2138.08|2139.83|2139.33|2136.33|2135.83|1063
1679046000000|2023-03-17 09:40:00|2138.83|2138.33|2134.83|2134.33|2139.33|2138.83|2134.7|2134.2|723
1679046300000|2023-03-17 09:45:00|2134.58|2134.08|2133.33|2132.83|2135.83|2135.33|2133.33|2132.83|733
1679046600000|2023-03-17 09:50:00|2133.58|2133.08|2134.08|2133.58|2135.08|2134.58|2133.08|2132.58|921
1679046900000|2023-03-17 09:55:00|2133.83|2133.33|2133.95|2133.45|2135.2|2134.7|2132.83|2132.33|827
1679047200000|2023-03-17 10:00:00|2133.83|2133.33|2132.83|2132.33|2134.83|2134.33|2132.33|2131.83|788
1679047500000|2023-03-17 10:05:00|2133.08|2132.58|2132.83|2132.33|2133.83|2133.33|2131.58|2131.08|1004
1679047800000|2023-03-17 10:10:00|2132.58|2132.08|2129.08|2128.58|2132.58|2132.08|2129.08|2128.58|1617
1679048100000|2023-03-17 10:15:00|2128.83|2128.33|2126.7|2126.2|2129.58|2129.08|2126.58|2126.08|1510
1679048400000|2023-03-17 10:20:00|2126.58|2126.08|2127.45|2126.95|2129.58|2129.08|2125.33|2124.83|1174
1679048700000|2023-03-17 10:25:00|2127.33|2126.83|2129.58|2129.08|2130.33|2129.83|2127.2|2126.7|1103
1679049000000|2023-03-17 10:30:00|2129.83|2129.33|2129.58|2129.08|2131.58|2131.08|2129.08|2128.58|812
1679049300000|2023-03-17 10:35:00|2129.45|2128.95|2131.08|2130.58|2131.33|2130.83|2127.83|2127.33|874
1679049600000|2023-03-17 10:40:00|2131.58|2131.08|2128.33|2127.83|2131.83|2131.33|2127.33|2126.83|830
1679049900000|2023-03-17 10:45:00|2128.58|2128.08|2126.83|2126.33|2128.58|2128.08|2125.83|2125.33|969
1679050200000|2023-03-17 10:50:00|2127.08|2126.58|2130.08|2129.58|2130.58|2130.08|2127.08|2126.58|1194
1679050500000|2023-03-17 10:55:00|2129.83|2129.33|2130.58|2130.08|2130.7|2130.2|2128.45|2127.95|882
1679050800000|2023-03-17 11:00:00|2130.33|2129.83|2127.08|2126.58|2130.58|2130.08|2126.33|2125.83|1630
1679051100000|2023-03-17 11:05:00|2126.83|2126.33|2124.33|2123.83|2127.7|2127.2|2124.33|2123.83|1327
1679051400000|2023-03-17 11:10:00|2124.45|2123.95|2121.83|2121.33|2125.08|2124.58|2121.83|2121.33|1142
1679051700000|2023-03-17 11:15:00|2122.08|2121.58|2120.08|2119.58|2122.83|2122.33|2119.83|2119.33|1104
1679052000000|2023-03-17 11:20:00|2119.95|2119.45|2120.08|2119.58|2121.33|2120.83|2118.83|2118.33|1037
1679052300000|2023-03-17 11:25:00|2120.33|2119.83|2118.83|2118.33|2120.58|2120.08|2116.83|2116.33|1916
1679052600000|2023-03-17 11:30:00|2118.95|2118.45|2117.45|2116.95|2119.33|2118.83|2116.58|2116.08|824
1679052900000|2023-03-17 11:35:00|2117.33|2116.83|2115.08|2114.58|2117.33|2116.83|2112.33|2111.83|1542
1679053200000|2023-03-17 11:40:00|2114.83|2114.33|2116.2|2115.7|2116.45|2115.95|2114.2|2113.7|829
1679053500000|2023-03-17 11:45:00|2116.33|2115.83|2118.08|2117.58|2118.33|2117.83|2115.83|2115.33|666
1679053800000|2023-03-17 11:50:00|2118.33|2117.83|2117.58|2117.08|2119.08|2118.58|2117.2|2116.7|668
1679054100000|2023-03-17 11:55:00|2117.83|2117.33|2116.83|2116.33|2118.08|2117.58|2116.33|2115.83|450
1679054400000|2023-03-17 12:00:00|2116.7|2116.2|2116.08|2115.58|2117.83|2117.33|2115.33|2114.83|1472
1679054700000|2023-03-17 12:05:00|2116.33|2115.83|2114.33|2113.83|2116.58|2116.08|2113.83|2113.33|834
1679055000000|2023-03-17 12:10:00|2114.2|2113.7|2113.58|2113.08|2114.95|2114.45|2113.08|2112.58|868
1679055300000|2023-03-17 12:15:00|2113.33|2112.83|2111.08|2110.58|2114.58|2114.08|2110.83|2110.33|922
1679055600000|2023-03-17 12:20:00|2110.83|2110.33|2105.33|2104.83|2111.08|2110.58|2105.33|2104.83|1742
1679055900000|2023-03-17 12:25:00|2105.45|2104.95|2105.58|2105.08|2106.33|2105.83|2102.83|2102.33|1742
1679056200000|2023-03-17 12:30:00|2105.45|2104.95|2104.33|2103.83|2108.83|2108.33|2104.33|2103.83|1394
1679056500000|2023-03-17 12:35:00|2104.58|2104.08|2103.33|2102.83|2106.2|2105.7|2103.33|2102.83|1355
1679056800000|2023-03-17 12:40:00|2103.45|2102.95|2103.83|2103.33|2105.08|2104.58|2101.83|2101.33|1483
1679057100000|2023-03-17 12:45:00|2104.08|2103.58|2097.83|2097.33|2104.08|2103.58|2097.83|2097.33|1873
1679057400000|2023-03-17 12:50:00|2097.95|2097.45|2100.83|2100.33|2102.08|2101.58|2097.7|2097.2|2003
1679057700000|2023-03-17 12:55:00|2100.58|2100.08|2099.83|2099.33|2101.83|2101.33|2099.58|2099.08|1258
1679058000000|2023-03-17 13:00:00|2100.33|2099.83|2101.45|2100.95|2101.83|2101.33|2099.08|2098.58|1390
1679058300000|2023-03-17 13:05:00|2101.58|2101.08|2102.83|2102.33|2103.83|2103.33|2100.83|2100.33|1155
1679058600000|2023-03-17 13:10:00|2103.08|2102.58|2103.95|2103.45|2104.95|2104.45|2102.83|2102.33|643
1679058900000|2023-03-17 13:15:00|2104.08|2103.58|2100.7|2100.2|2104.45|2103.95|2100.08|2099.58|1067
1679059200000|2023-03-17 13:20:00|2100.83|2100.33|2100.33|2099.83|2101.08|2100.58|2099.58|2099.08|551
1679059500000|2023-03-17 13:25:00|2100.08|2099.58|2101.83|2101.33|2102.83|2102.33|2100.08|2099.58|1481
1679059800000|2023-03-17 13:30:00|2101.58|2101.08|2097.33|2096.83|2104.08|2103.58|2097.08|2096.58|1998
1679060100000|2023-03-17 13:35:00|2097.58|2097.08|2099.08|2098.58|2099.08|2098.58|2095.08|2094.58|2714
1679060400000|2023-03-17 13:40:00|2099.33|2098.83|2095.33|2094.83|2100.33|2099.83|2091.83|2091.33|3154
1679060700000|2023-03-17 13:45:00|2095.58|2095.08|2093.08|2092.58|2095.83|2095.33|2092.58|2092.08|1618
1679061000000|2023-03-17 13:50:00|2093.33|2092.83|2096.58|2096.08|2097.33|2096.83|2093.2|2092.7|1257
1679061300000|2023-03-17 13:55:00|2096.83|2096.33|2096.7|2096.2|2098.58|2098.08|2095.2|2094.7|887
1679061600000|2023-03-17 14:00:00|2098.2|2097.7|2102.08|2101.58|2102.58|2102.08|2097.2|2096.7|2435
1679061900000|2023-03-17 14:05:00|2102.2|2101.7|2095.83|2095.33|2102.33|2101.83|2095.45|2094.95|1879
1679062200000|2023-03-17 14:10:00|2096.2|2095.7|2095.08|2094.58|2097.83|2097.33|2094.45|2093.95|1817
1679062500000|2023-03-17 14:15:00|2095.33|2094.83|2091.08|2090.58|2097.08|2096.58|2090.45|2089.95|1890
1679062800000|2023-03-17 14:20:00|2091.33|2090.83|2090.08|2089.58|2092.58|2092.08|2088.95|2088.45|1511
1679063100000|2023-03-17 14:25:00|2089.95|2089.45|2089.45|2088.95|2091.58|2091.08|2087.33|2086.83|1796
1679063400000|2023-03-17 14:30:00|2089.58|2089.08|2086.33|2085.83|2090.58|2090.08|2086.08|2085.58|1741
1679063700000|2023-03-17 14:35:00|2086.08|2085.58|2087.83|2087.33|2088.33|2087.83|2084.33|2083.83|1686
1679064000000|2023-03-17 14:40:00|2088.08|2087.58|2083.08|2082.58|2088.45|2087.95|2082.58|2082.08|2632
1679064300000|2023-03-17 14:45:00|2083.33|2082.83|2084.83|2084.33|2085.33|2084.83|2081.58|2081.08|1992
1679064600000|2023-03-17 14:50:00|2084.95|2084.45|2081.33|2080.83|2085.08|2084.58|2080.58|2080.08|1459
1679064900000|2023-03-17 14:55:00|2081.45|2080.95|2082.58|2082.08|2083.58|2083.08|2080.33|2079.83|3084
1679065200000|2023-03-17 15:00:00|2082.33|2081.83|2079.58|2079.08|2082.83|2082.33|2077.33|2076.83|3393
1679065500000|2023-03-17 15:05:00|2079.83|2079.33|2084.08|2083.58|2084.83|2084.33|2078.08|2077.58|3449
1679065800000|2023-03-17 15:10:00|2084.2|2083.7|2085.08|2084.58|2086.08|2085.58|2082.45|2081.95|1600
1679066100000|2023-03-17 15:15:00|2084.83|2084.33|2087.08|2086.58|2088.08|2087.58|2082.83|2082.33|2186
1679066400000|2023-03-17 15:20:00|2087.33|2086.83|2079.95|2079.45|2087.58|2087.08|2079.83|2079.33|1743
1679066700000|2023-03-17 15:25:00|2080.08|2079.58|2082.08|2081.58|2082.08|2081.58|2078.08|2077.58|1887
1679067000000|2023-03-17 15:30:00|2081.83|2081.33|2083.58|2083.08|2084.33|2083.83|2081.33|2080.83|1416
1679067300000|2023-03-17 15:35:00|2083.33|2082.83|2079.83|2079.33|2084.08|2083.58|2079.58|2079.08|1495
1679067600000|2023-03-17 15:40:00|2079.95|2079.45|2080.83|2080.33|2080.83|2080.33|2078.08|2077.58|1548
1679067900000|2023-03-17 15:45:00|2080.7|2080.2|2084.33|2083.83|2084.83|2084.33|2080.7|2080.2|1480
1679068200000|2023-03-17 15:50:00|2084.2|2083.7|2086.33|2085.83|2087.08|2086.58|2083.83|2083.33|2410
1679068500000|2023-03-17 15:55:00|2086.08|2085.58|2086.08|2085.58|2089.08|2088.58|2085.08|2084.58|3285
1679068800000|2023-03-17 16:00:00|2086.2|2085.7|2085.33|2084.83|2087.08|2086.58|2083.58|2083.08|1986
1679069100000|2023-03-17 16:05:00|2085.08|2084.58|2091.58|2091.08|2091.7|2091.2|2084.08|2083.58|2681
1679069400000|2023-03-17 16:10:00|2091.83|2091.33|2090.33|2089.83|2091.83|2091.33|2089.83|2089.33|3418
1679069700000|2023-03-17 16:15:00|2090.2|2089.7|2092.08|2091.58|2092.33|2091.83|2088.33|2087.83|3681
1679070000000|2023-03-17 16:20:00|2091.83|2091.33|2091.68|2090.18|2092.33|2091.83|2089.33|2088.83|4096
1679070300000|2023-03-17 16:25:00|2091.69|2090.19|2090.92|2089.42|2092.23|2090.73|2089.37|2087.87|3795
1679070600000|2023-03-17 16:30:00|2091.42|2089.92|2088.9|2087.5|2092.53|2091.13|2088.4|2087|2812
1679070900000|2023-03-17 16:35:00|2089.03|2087.63|2089.9|2088.5|2090.9|2089.5|2089.03|2087.63|3461
1679071200000|2023-03-17 16:40:00|2090.28|2088.88|2092.9|2091.5|2093.03|2091.63|2090.15|2088.75|32
1679071500000|2023-03-17 16:45:00|2092.15|2090.75|2091.9|2090.5|2094.15|2092.75|2091.53|2090.13|37
1679071800000|2023-03-17 16:50:00|2092.4|2091|2091.78|2090.38|2093.28|2091.88|2091.78|2090.38|31
1679072100000|2023-03-17 16:55:00|2091.03|2089.63|2089.82|2088.32|2091.65|2090.25|2089.03|2087.63|34
1679072400000|2023-03-17 17:00:00|2089.83|2088.33|2089.41|2087.91|2090.34|2088.84|2088.81|2087.31|0
1679072700000|2023-03-17 17:05:00|2089.43|2087.93|2092|2090.5|2092.51|2091.01|2089.4|2087.9|0
1679073000000|2023-03-17 17:10:00|2092.25|2090.75|2093.04|2091.54|2093.05|2091.55|2090.96|2089.46|0
1679073300000|2023-03-17 17:15:00|2093.05|2091.55|2090.44|2088.94|2093.57|2092.07|2090.38|2088.88|0
1679073600000|2023-03-17 17:20:00|2090.45|2088.95|2088.97|2087.47|2092.57|2091.07|2088.96|2087.46|0
1679073900000|2023-03-17 17:25:00|2088.96|2087.46|2089.44|2087.94|2089.45|2087.95|2087.91|2086.41|0
1679074200000|2023-03-17 17:30:00|2089.43|2087.93|2088.88|2087.38|2092.04|2090.54|2088.86|2087.36|0
1679074500000|2023-03-17 17:35:00|2088.89|2087.39|2089.42|2087.92|2089.42|2087.92|2087.31|2085.81|0
1679074800000|2023-03-17 17:40:00|2089.41|2087.91|2089.88|2088.38|2090.36|2088.86|2086.78|2085.28|0
1679075100000|2023-03-17 17:45:00|2089.87|2088.37|2091.32|2089.82|2092.36|2090.86|2089.26|2087.76|0
1679075400000|2023-03-17 17:50:00|2090.82|2089.32|2089.29|2087.79|2091.87|2090.37|2088.75|2087.25|0
1679075700000|2023-03-17 17:55:00|2089.3|2087.8|2090.34|2088.84|2090.34|2088.84|2088.73|2087.23|0
1679076000000|2023-03-17 18:00:00|2090.84|2089.34|2091.34|2089.84|2092.96|2091.46|2090.83|2089.33|0
1679076300000|2023-03-17 18:05:00|2091.33|2089.83|2089.01|2087.51|2091.37|2089.87|2088.21|2086.71|0
1679076600000|2023-03-17 18:10:00|2089.25|2087.75|2088.21|2086.71|2089.27|2087.77|2087.7|2086.2|0
1679076900000|2023-03-17 18:15:00|2088.22|2086.72|2087.2|2085.7|2088.77|2087.27|2086.66|2085.16|0
1679077200000|2023-03-17 18:20:00|2087.19|2085.69|2085.1|2083.6|2087.97|2086.47|2085.09|2083.59|0
1679077500000|2023-03-17 18:25:00|2085.09|2083.59|2084.55|2083.05|2085.09|2083.59|2084.02|2082.52|0
1679077800000|2023-03-17 18:30:00|2084.05|2082.55|2086.38|2084.88|2086.67|2085.17|2084.03|2082.53|0
1679078100000|2023-03-17 18:35:00|2086.63|2085.13|2085.66|2084.16|2086.71|2085.21|2084.59|2083.09|0
1679078400000|2023-03-17 18:40:00|2085.65|2084.15|2085.14|2083.64|2086.16|2084.66|2084.6|2083.1|0
1679078700000|2023-03-17 18:45:00|2085.13|2083.63|2085.08|2083.58|2085.62|2084.12|2084.05|2082.55|0
1679079000000|2023-03-17 18:50:00|2085.09|2083.59|2086.69|2085.19|2086.71|2085.21|2082.97|2081.47|0
1679079300000|2023-03-17 18:55:00|2086.7|2085.2|2088.67|2087.17|2089.21|2087.71|2086.7|2085.2|0
1679079600000|2023-03-17 19:00:00|2089.17|2087.67|2089.15|2087.65|2090.2|2088.7|2087.58|2086.08|0
1679079900000|2023-03-17 19:05:00|2089.16|2087.66|2088.66|2087.16|2089.71|2088.21|2087.6|2086.1|0
1679080200000|2023-03-17 19:10:00|2088.67|2087.17|2089.72|2088.22|2089.74|2088.24|2087.64|2086.14|0
1679080500000|2023-03-17 19:15:00|2089.71|2088.21|2092.33|2090.83|2092.33|2090.83|2088.71|2087.21|0
1679080800000|2023-03-17 19:20:00|2092.32|2090.82|2093.38|2091.88|2093.39|2091.89|2091.28|2089.78|0
1679081100000|2023-03-17 19:25:00|2093.37|2091.87|2093.27|2091.77|2093.9|2092.4|2092.68|2091.18|0
1679081400000|2023-03-17 19:30:00|2093.02|2091.52|2089.72|2088.22|2093.28|2091.78|2088.1|2086.6|0
1679081700000|2023-03-17 19:35:00|2089.71|2088.21|2088.66|2087.16|2089.72|2088.22|2088.14|2086.64|0
1679082000000|2023-03-17 19:40:00|2088.65|2087.15|2090.75|2089.25|2090.78|2089.28|2088.65|2087.15|0
1679082300000|2023-03-17 19:45:00|2090.26|2088.76|2087.08|2085.58|2090.26|2088.76|2086.56|2085.06|0
1679082600000|2023-03-17 19:50:00|2087.06|2085.56|2089.23|2087.73|2090.24|2088.74|2087.06|2085.56|0
1679082900000|2023-03-17 19:55:00|2089.24|2087.74|2088.68|2087.18|2089.78|2088.28|2086.13|2084.63|0
1679083200000|2023-03-17 20:00:00|2088.69|2087.19|2089.28|2087.78|2089.81|2088.31|2088.69|2087.19|0
1679083500000|2023-03-17 20:05:00|2089.29|2087.79|2088.25|2086.75|2089.29|2087.79|2088.25|2086.75|0
1679083800000|2023-03-17 20:10:00|2087.75|2086.25|2087.21|2085.71|2087.76|2086.26|2087.2|2085.7|0
1679084100000|2023-03-17 20:15:00|2087.2|2085.7|2087.21|2085.71|2087.46|2085.96|2087.19|2085.69|0
1679084400000|2023-03-17 20:20:00|2086.71|2085.21|2086.71|2085.21|2086.96|2085.46|2086.71|2085.21|0
1679084700000|2023-03-17 20:25:00|2086.7|2085.2|2087.21|2085.71|2087.23|2085.73|2086.7|2085.2|0
1679085000000|2023-03-17 20:30:00|2087.22|2085.72|2087.24|2085.74|2087.24|2085.74|2087.21|2085.71|0
1679085300000|2023-03-17 20:35:00|2087.23|2085.73|2086.69|2085.19|2087.23|2085.73|2086.69|2085.19|0
1679085600000|2023-03-17 20:40:00|2086.68|2085.18|2087.69|2086.19|2087.7|2086.2|2086.68|2085.18|0
1679085900000|2023-03-17 20:45:00|2087.68|2086.18|2087.18|2085.68|2087.7|2086.2|2087.18|2085.68|0
1679086200000|2023-03-17 20:50:00|2086.69|2085.19|2086.17|2084.67|2086.7|2085.2|2085.67|2084.17|0
1679086500000|2023-03-17 20:55:00|2086.18|2084.68|2086.69|2085.19|2087.2|2085.7|2085.68|2084.18|0
1679086800000|2023-03-17 21:00:00|2087.81|2086.31|2087.81|2086.31|2087.81|2086.31|2087.81|2086.31|0
1679263200000|2023-03-19 22:00:00|2096.63|2095.13|2095.92|2094.42|2099.9|2098.4|2094.15|2092.65|0
1679263500000|2023-03-19 22:05:00|2095.82|2094.32|2096.62|2095.12|2097.39|2095.89|2094.18|2092.68|0
1679263800000|2023-03-19 22:10:00|2096.72|2095.22|2096.74|2095.24|2098.52|2097.02|2094.89|2093.39|0
1679264100000|2023-03-19 22:15:00|2096.84|2095.34|2092.83|2091.33|2097.36|2095.86|2091.91|2090.41|0
1679264400000|2023-03-19 22:20:00|2092.78|2091.28|2096.34|2094.84|2096.34|2094.84|2092.78|2091.28|0
1679264700000|2023-03-19 22:25:00|2096.49|2094.99|2101.73|2100.23|2101.73|2100.23|2096.02|2094.52|0
1679265000000|2023-03-19 22:30:00|2101.68|2100.18|2105.64|2104.14|2106.99|2105.49|2101.27|2099.77|0
1679265300000|2023-03-19 22:35:00|2105.69|2104.19|2106.1|2104.6|2107.08|2105.58|2105.54|2104.04|0
1679265600000|2023-03-19 22:40:00|2106.09|2104.59|2105.35|2103.85|2106.33|2104.83|2105.2|2103.7|0
1679265900000|2023-03-19 22:45:00|2105.36|2103.86|2104.62|2103.12|2106.18|2104.68|2104.15|2102.65|0
1679266200000|2023-03-19 22:50:00|2104.72|2103.22|2102.79|2101.29|2104.92|2103.42|2101.83|2100.33|0
1679266500000|2023-03-19 22:55:00|2102.84|2101.34|2103.47|2101.97|2103.96|2102.46|2101.88|2100.38|0
1679266800000|2023-03-19 23:00:00|2103.48|2101.98|2103.62|2102.12|2103.78|2102.28|2102.33|2100.83|0
1679267100000|2023-03-19 23:05:00|2103.77|2102.27|2100.1|2098.6|2103.82|2102.32|2099.63|2098.13|0
1679267400000|2023-03-19 23:10:00|2100.15|2098.65|2101.02|2099.52|2101.64|2100.14|2099.94|2098.44|0
1679267700000|2023-03-19 23:15:00|2101.03|2099.53|2101.33|2099.83|2101.79|2100.29|2100.61|2099.11|0
1679268000000|2023-03-19 23:20:00|2101.18|2099.68|2102.1|2100.6|2103.03|2101.53|2101.02|2099.52|0
1679268300000|2023-03-19 23:25:00|2102.11|2100.61|2101.53|2100.03|2103.03|2101.53|2100.6|2099.1|0
1679268600000|2023-03-19 23:30:00|2101.54|2100.04|2104.41|2102.91|2105.13|2103.63|2101.54|2100.04|0
1679268900000|2023-03-19 23:35:00|2104.36|2102.86|2105|2103.5|2106.08|2104.58|2104.21|2102.71|0
1679269200000|2023-03-19 23:40:00|2105.15|2103.65|2106.08|2104.58|2106.23|2104.73|2105.1|2103.6|0
1679269500000|2023-03-19 23:45:00|2105.93|2104.43|2107.06|2105.56|2107.37|2105.87|2105.93|2104.43|0
1679269800000|2023-03-19 23:50:00|2107.05|2105.55|2105.72|2104.22|2107.06|2105.56|2105.31|2103.81|0
1679270100000|2023-03-19 23:55:00|2105.62|2104.12|2105.15|2103.65|2106.9|2105.4|2104.84|2103.34|0
1679270400000|2023-03-20 00:00:00|2105.16|2103.66|2106.23|2104.73|2107.37|2105.87|2105.1|2103.6|0
1679270700000|2023-03-20 00:05:00|2106.18|2104.68|2106.54|2105.04|2108.14|2106.64|2106.08|2104.58|0
1679271000000|2023-03-20 00:10:00|2106.55|2105.05|2105.56|2104.06|2106.75|2105.25|2104|2102.5|0
1679271300000|2023-03-20 00:15:00|2105.57|2104.07|2110.12|2108.62|2115.9|2114.4|2105.56|2104.06|0
1679271600000|2023-03-20 00:20:00|2109.62|2108.12|2109.12|2107.62|2111.17|2109.67|2109.12|2107.62|0
1679271900000|2023-03-20 00:25:00|2108.62|2107.12|2110.65|2109.15|2111.68|2110.18|2108.11|2106.61|0
1679272200000|2023-03-20 00:30:00|2110.64|2109.14|2109.12|2107.62|2110.91|2109.41|2109.12|2107.62|0
1679272500000|2023-03-20 00:35:00|2109.13|2107.63|2109.66|2108.16|2110.17|2108.67|2109.12|2107.62|0
1679272800000|2023-03-20 00:40:00|2109.65|2108.15|2110.16|2108.66|2110.67|2109.17|2109.64|2108.14|0
1679273100000|2023-03-20 00:45:00|2110.15|2108.65|2110.63|2109.13|2111.64|2110.14|2109.62|2108.12|0
1679273400000|2023-03-20 00:50:00|2110.13|2108.63|2110.11|2108.61|2110.13|2108.63|2108.59|2107.09|0
1679273700000|2023-03-20 00:55:00|2110.1|2108.6|2110.61|2109.11|2111.13|2109.63|2109.59|2108.09|0
1679274000000|2023-03-20 01:00:00|2110.6|2109.1|2107.55|2106.05|2110.6|2109.1|2107.54|2106.04|0
1679274300000|2023-03-20 01:05:00|2107.56|2106.06|2106.06|2104.56|2108.09|2106.59|2106.06|2104.56|0
1679274600000|2023-03-20 01:10:00|2106.56|2105.06|2105.56|2104.06|2106.56|2105.06|2105.54|2104.04|0
1679274900000|2023-03-20 01:15:00|2105.57|2104.07|2104.54|2103.04|2106.07|2104.57|2104.53|2103.03|0
1679275200000|2023-03-20 01:20:00|2104.55|2103.05|2104.06|2102.56|2105.06|2103.56|2103.53|2102.03|0
1679275500000|2023-03-20 01:25:00|2104.05|2102.55|2103.03|2101.53|2105.05|2103.55|2102.53|2101.03|0
1679275800000|2023-03-20 01:30:00|2103.04|2101.54|2101.74|2100.24|2103.28|2101.78|2101.74|2100.24|0
1679276100000|2023-03-20 01:35:00|2101.5|2100|2096.89|2095.39|2102.01|2100.51|2096.41|2094.91|0
1679276400000|2023-03-20 01:40:00|2096.64|2095.14|2097.89|2096.39|2097.89|2096.39|2094.34|2092.84|0
1679276700000|2023-03-20 01:45:00|2097.9|2096.4|2098.39|2096.89|2099.42|2097.92|2097.38|2095.88|0
1679277000000|2023-03-20 01:50:00|2098.38|2096.88|2095.81|2094.31|2098.89|2097.39|2095.28|2093.78|0
1679277300000|2023-03-20 01:55:00|2095.8|2094.3|2096.89|2095.39|2097.38|2095.88|2095.31|2093.81|0
1679277600000|2023-03-20 02:00:00|2096.88|2095.38|2097.93|2096.43|2098.44|2096.94|2096.88|2095.38|0
1679277900000|2023-03-20 02:05:00|2097.94|2096.44|2098.45|2096.95|2098.71|2097.21|2097.42|2095.92|0
1679278200000|2023-03-20 02:10:00|2098.46|2096.96|2097.43|2095.93|2098.97|2097.47|2097.43|2095.93|0
1679278500000|2023-03-20 02:15:00|2096.52|2095.02|2095.77|2094.27|2096.53|2095.03|2095.51|2094.01|0
1679278800000|2023-03-20 02:20:00|2095.52|2094.02|2094.5|2093|2096.03|2094.53|2094.5|2093|0
1679279100000|2023-03-20 02:25:00|2094.75|2093.25|2095.01|2093.51|2095.02|2093.52|2094|2092.5|0
1679279400000|2023-03-20 02:30:00|2095.42|2093.92|2092.85|2091.35|2095.42|2093.92|2092.37|2090.87|0
1679279700000|2023-03-20 02:35:00|2092.86|2091.36|2094.37|2092.87|2094.89|2093.39|2092.84|2091.34|0
1679280000000|2023-03-20 02:40:00|2094.38|2092.88|2095.9|2094.4|2096.41|2094.91|2094.37|2092.87|0
1679280300000|2023-03-20 02:45:00|2095.89|2094.39|2095.89|2094.39|2096.93|2095.43|2095.38|2093.88|0
1679280600000|2023-03-20 02:50:00|2095.9|2094.4|2096.43|2094.93|2097.42|2095.92|2095.89|2094.39|0
1679280900000|2023-03-20 02:55:00|2096.42|2094.92|2095.93|2094.43|2096.43|2094.93|2095.41|2093.91|0
1679281200000|2023-03-20 03:00:00|2095.92|2094.42|2094.4|2092.9|2095.93|2094.43|2094.4|2092.9|0
1679281500000|2023-03-20 03:05:00|2093.91|2092.41|2093.36|2091.86|2094.9|2093.4|2093.36|2091.86|0
1679281800000|2023-03-20 03:10:00|2093.37|2091.87|2092.9|2091.4|2093.37|2091.87|2091.37|2089.87|0
1679282100000|2023-03-20 03:15:00|2092.89|2091.39|2089.06|2087.56|2092.91|2091.41|2089.06|2087.56|0
1679282400000|2023-03-20 03:20:00|2089.07|2087.57|2089.84|2088.34|2090.34|2088.84|2088.57|2087.07|0
1679282700000|2023-03-20 03:25:00|2089.83|2088.33|2085.77|2084.27|2089.85|2088.35|2085.51|2084.01|0
1679283000000|2023-03-20 03:30:00|2085.53|2084.03|2083.21|2081.71|2085.53|2084.03|2082.71|2081.21|0
1679283300000|2023-03-20 03:35:00|2083.71|2082.21|2086.5|2085|2086.76|2085.26|2083.2|2081.7|0
1679283600000|2023-03-20 03:40:00|2086.51|2085.01|2085.74|2084.24|2086.77|2085.27|2085.73|2084.23|0
1679283900000|2023-03-20 03:45:00|2085.99|2084.49|2086.76|2085.26|2086.76|2085.26|2085.73|2084.23|0
1679284200000|2023-03-20 03:50:00|2086.75|2085.25|2086.75|2085.25|2086.75|2085.25|2085.73|2084.23|0
1679284500000|2023-03-20 03:55:00|2086.5|2085|2085.74|2084.24|2086.75|2085.25|2084.69|2083.19|0
1679284800000|2023-03-20 04:00:00|2085.49|2083.99|2084.72|2083.22|2085.99|2084.49|2084.72|2083.22|0
1679285100000|2023-03-20 04:05:00|2085.22|2083.72|2086.23|2084.73|2086.24|2084.74|2084.71|2083.21|0
1679285400000|2023-03-20 04:10:00|2086.24|2084.74|2086.25|2084.75|2086.75|2085.25|2085.72|2084.22|0
1679285700000|2023-03-20 04:15:00|2086.26|2084.76|2086.26|2084.76|2087.27|2085.77|2086.01|2084.51|0
1679286000000|2023-03-20 04:20:00|2085.76|2084.26|2086.26|2084.76|2086.77|2085.27|2085.75|2084.25|0
1679286300000|2023-03-20 04:25:00|2086.01|2084.51|2084.74|2083.24|2086.01|2084.51|2084.74|2083.24|0
1679286600000|2023-03-20 04:30:00|2084.75|2083.25|2084.35|2082.85|2084.75|2083.25|2083.78|2082.28|0
1679286900000|2023-03-20 04:35:00|2084.1|2082.6|2080.2|2078.7|2084.1|2082.6|2079.22|2077.72|0
1679287200000|2023-03-20 04:40:00|2079.7|2078.2|2080.65|2079.15|2081.77|2080.27|2079.64|2078.14|0
1679287500000|2023-03-20 04:45:00|2080.64|2079.14|2080.65|2079.15|2081.66|2080.16|2080.15|2078.65|0
1679287800000|2023-03-20 04:50:00|2080.64|2079.14|2079.63|2078.13|2080.66|2079.16|2078.86|2077.36|0
1679288100000|2023-03-20 04:55:00|2079.64|2078.14|2081.68|2080.18|2081.69|2080.19|2079.14|2077.64|0
1679288400000|2023-03-20 05:00:00|2080.68|2079.18|2080.49|2078.99|2082.62|2081.12|2079.98|2078.48|0
1679288700000|2023-03-20 05:05:00|2080.5|2079|2081.78|2080.28|2082.03|2080.53|2080.47|2078.97|0
1679289000000|2023-03-20 05:10:00|2082.03|2080.53|2083.05|2081.55|2083.58|2082.08|2081.52|2080.02|0
1679289300000|2023-03-20 05:15:00|2083.06|2081.56|2081.52|2080.02|2083.06|2081.56|2081.02|2079.52|0
1679289600000|2023-03-20 05:20:00|2081.53|2080.03|2081.51|2080.01|2082.8|2081.3|2081.51|2080.01|0
1679289900000|2023-03-20 05:25:00|2081.52|2080.02|2081.03|2079.53|2082.56|2081.06|2081.03|2079.53|0
1679290200000|2023-03-20 05:30:00|2081.28|2079.78|2081.28|2079.78|2081.54|2080.04|2080.48|2078.98|0
1679290500000|2023-03-20 05:35:00|2081.03|2079.53|2081.55|2080.05|2083.6|2082.1|2081.03|2079.53|0
1679290800000|2023-03-20 05:40:00|2081.56|2080.06|2081.06|2079.56|2082.59|2081.09|2081.05|2079.55|0
1679291100000|2023-03-20 05:45:00|2081.07|2079.57|2079.54|2078.04|2081.82|2080.32|2079.03|2077.53|0
1679291400000|2023-03-20 05:50:00|2079.53|2078.03|2077.39|2075.89|2079.54|2078.04|2077.39|2075.89|0
1679291700000|2023-03-20 05:55:00|2077.38|2075.88|2076.42|2074.92|2077.95|2076.45|2076.42|2074.92|0
1679292000000|2023-03-20 06:00:00|2076.43|2074.93|2074.91|2073.41|2077.94|2076.44|2074.4|2072.9|0
1679292300000|2023-03-20 06:05:00|2074.92|2073.42|2077.28|2075.78|2077.79|2076.29|2074.4|2072.9|0
1679292600000|2023-03-20 06:10:00|2077.77|2076.27|2078.28|2076.78|2078.29|2076.79|2077.27|2075.77|0
1679292900000|2023-03-20 06:15:00|2078.53|2077.03|2076.24|2074.74|2078.78|2077.28|2074.46|2072.96|0
1679293200000|2023-03-20 06:20:00|2076.49|2074.99|2070.9|2069.4|2076.5|2075|2069.86|2068.36|0
1679293500000|2023-03-20 06:25:00|2070.91|2069.41|2065.83|2064.33|2072.68|2071.18|2065.83|2064.33|0
1679293800000|2023-03-20 06:30:00|2065.82|2064.32|2063.46|2061.96|2067.35|2065.85|2062.81|2061.31|0
1679294100000|2023-03-20 06:35:00|2063.47|2061.97|2060.1|2058.6|2067.7|2066.2|2055.65|2054.15|0
1679294400000|2023-03-20 06:40:00|2060.35|2058.85|2055.49|2053.99|2061.17|2059.67|2054.99|2053.49|0
1679294700000|2023-03-20 06:45:00|2055.48|2053.98|2046.23|2044.73|2057.03|2055.53|2044.66|2043.16|0
1679295000000|2023-03-20 06:50:00|2046.24|2044.74|2054.13|2052.63|2058.17|2056.67|2044.19|2042.69|0
1679295300000|2023-03-20 06:55:00|2054.14|2052.64|2059.27|2057.77|2059.27|2057.77|2053.63|2052.13|0
1679295600000|2023-03-20 07:00:00|2059.28|2057.78|2059.88|2058.38|2062.36|2060.86|2057.91|2056.41|0
1679295900000|2023-03-20 07:05:00|2059.63|2058.13|2059.84|2058.34|2060.88|2059.38|2055.3|2053.8|0
1679296200000|2023-03-20 07:10:00|2059.59|2058.09|2065.98|2064.48|2066.96|2065.46|2058.78|2057.28|0
1679296500000|2023-03-20 07:15:00|2065.97|2064.47|2066.63|2065.13|2069.51|2068.01|2064.17|2062.67|0
1679296800000|2023-03-20 07:20:00|2066.38|2064.88|2066|2064.5|2067.41|2065.91|2063.99|2062.49|0
1679297100000|2023-03-20 07:25:00|2066.01|2064.51|2064.49|2062.99|2066.27|2064.77|2061.2|2059.7|0
1679297400000|2023-03-20 07:30:00|2064.5|2063|2060.15|2058.75|2066.01|2064.51|2059.28|2057.88|118
1679297700000|2023-03-20 07:35:00|2060.03|2058.63|2057.4|2056|2060.53|2059.13|2057.28|2055.88|246
1679298000000|2023-03-20 07:40:00|2057.28|2055.88|2057.65|2056.25|2059.4|2058|2055.65|2054.25|172
1679298300000|2023-03-20 07:45:00|2057.28|2055.88|2057.53|2056.13|2059.15|2057.75|2056.65|2055.25|55
1679298600000|2023-03-20 07:50:00|2057.28|2055.88|2055.53|2054.13|2057.53|2056.13|2055.03|2053.63|134
1679298900000|2023-03-20 07:55:00|2057.71|2056.21|2062.93|2061.43|2065.34|2063.84|2056.36|2054.86|2
1679299200000|2023-03-20 08:00:00|2062.94|2061.44|2074.95|2074.45|2077.83|2077.33|2059.2|2058.7|5549
1679299500000|2023-03-20 08:05:00|2074.83|2074.33|2069.58|2069.08|2078.83|2078.33|2064.83|2064.33|5208
1679299800000|2023-03-20 08:10:00|2068.95|2068.45|2057.45|2056.95|2070.08|2069.58|2057.08|2056.58|3652
1679300100000|2023-03-20 08:15:00|2057.2|2056.7|2053.2|2052.7|2061.45|2060.95|2052.58|2052.08|3201
1679300400000|2023-03-20 08:20:00|2053.08|2052.58|2060.2|2059.7|2063.33|2062.83|2052.45|2051.95|2714
1679300700000|2023-03-20 08:25:00|2059.7|2059.2|2065.33|2064.83|2066.08|2065.58|2059.58|2059.08|2972
1679301000000|2023-03-20 08:30:00|2065.7|2065.2|2071.45|2070.95|2071.83|2071.33|2065.2|2064.7|3785
1679301300000|2023-03-20 08:35:00|2071.08|2070.58|2076.45|2075.95|2076.95|2076.45|2069.83|2069.33|2525
1679301600000|2023-03-20 08:40:00|2076.58|2076.08|2076.58|2076.08|2082.58|2082.08|2075.83|2075.33|3090
1679301900000|2023-03-20 08:45:00|2076.83|2076.33|2083.08|2082.58|2084.08|2083.58|2076.83|2076.33|2729
1679302200000|2023-03-20 08:50:00|2082.95|2082.45|2084.95|2084.45|2086.33|2085.83|2081.58|2081.08|1803
1679302500000|2023-03-20 08:55:00|2085.08|2084.58|2087.88|2087.38|2087.95|2087.45|2084.83|2084.33|2039
1679302800000|2023-03-20 09:00:00|2088.13|2087.63|2092.88|2092.38|2095.13|2094.63|2087.63|2087.13|3171
1679303100000|2023-03-20 09:05:00|2092.75|2092.25|2094.88|2094.38|2099.63|2099.13|2092.63|2092.13|2312
1679303400000|2023-03-20 09:10:00|2095|2094.5|2090.13|2089.63|2095|2094.5|2088.75|2088.25|3100
1679303700000|2023-03-20 09:15:00|2090.25|2089.75|2084|2083.5|2091.13|2090.63|2083.88|2083.38|1745
1679304000000|2023-03-20 09:20:00|2084.25|2083.75|2088.88|2088.38|2090|2089.5|2084.25|2083.75|2000
1679304300000|2023-03-20 09:25:00|2088.63|2088.13|2085.75|2085.25|2089.25|2088.75|2084.38|2083.88|1388
1679304600000|2023-03-20 09:30:00|2085.5|2085|2093.88|2093.38|2094.38|2093.88|2085.38|2084.88|1533
1679304900000|2023-03-20 09:35:00|2094|2093.5|2095.88|2095.38|2096.13|2095.63|2090.38|2089.88|1378
1679305200000|2023-03-20 09:40:00|2096|2095.5|2097.63|2097.13|2099.88|2099.38|2095.13|2094.63|1334
1679305500000|2023-03-20 09:45:00|2097.5|2097|2100.38|2099.88|2101.63|2101.13|2095.88|2095.38|1248
1679305800000|2023-03-20 09:50:00|2100.13|2099.63|2100.38|2099.88|2102.13|2101.63|2099|2098.5|1177
1679306100000|2023-03-20 09:55:00|2100.5|2100|2099.88|2099.38|2102.63|2102.13|2099.25|2098.75|1011
1679306400000|2023-03-20 10:00:00|2099.63|2099.13|2100.63|2100.13|2101|2100.5|2096|2095.5|1170
1679306700000|2023-03-20 10:05:00|2100.88|2100.38|2104.75|2104.25|2105.38|2104.88|2099|2098.5|1766
1679307000000|2023-03-20 10:10:00|2104.88|2104.38|2107.13|2106.63|2107.88|2107.38|2104.13|2103.63|1719
1679307300000|2023-03-20 10:15:00|2107.38|2106.88|2103.88|2103.38|2108.13|2107.63|2103.63|2103.13|1478
1679307600000|2023-03-20 10:20:00|2104.13|2103.63|2103.13|2102.63|2105.13|2104.63|2100.38|2099.88|1316
1679307900000|2023-03-20 10:25:00|2102.88|2102.38|2102.5|2102|2103.88|2103.38|2101.38|2100.88|498
1679308200000|2023-03-20 10:30:00|2102.38|2101.88|2101.13|2100.63|2102.75|2102.25|2098.75|2098.25|733
1679308500000|2023-03-20 10:35:00|2101.25|2100.75|2104.38|2103.88|2104.88|2104.38|2101.25|2100.75|864
1679308800000|2023-03-20 10:40:00|2104.25|2103.75|2106.63|2106.13|2107|2106.5|2104.13|2103.63|986
1679309100000|2023-03-20 10:45:00|2106.38|2105.88|2104.63|2104.13|2107.88|2107.38|2104.38|2103.88|1033
1679309400000|2023-03-20 10:50:00|2104.75|2104.25|2104.75|2104.25|2106.63|2106.13|2104.13|2103.63|831
1679309700000|2023-03-20 10:55:00|2104.88|2104.38|2107.38|2106.88|2108.38|2107.88|2104.63|2104.13|668
1679310000000|2023-03-20 11:00:00|2107.13|2106.63|2107.38|2106.88|2109.38|2108.88|2106.38|2105.88|930
1679310300000|2023-03-20 11:05:00|2107.63|2107.13|2107.13|2106.63|2108.38|2107.88|2104.13|2103.63|906
1679310600000|2023-03-20 11:10:00|2107|2106.5|2106.75|2106.25|2108.13|2107.63|2105.38|2104.88|734
1679310900000|2023-03-20 11:15:00|2106.63|2106.13|2105.5|2105|2106.63|2106.13|2104.13|2103.63|530
1679311200000|2023-03-20 11:20:00|2105.63|2105.13|2108.63|2108.13|2109.63|2109.13|2105.5|2105|564
1679311500000|2023-03-20 11:25:00|2108.75|2108.25|2109.88|2109.38|2109.88|2109.38|2108.5|2108|501
1679311800000|2023-03-20 11:30:00|2109.75|2109.25|2106.88|2106.38|2110.63|2110.13|2106.63|2106.13|438
1679312100000|2023-03-20 11:35:00|2107|2106.5|2103.63|2103.13|2107|2106.5|2103.38|2102.88|771
1679312400000|2023-03-20 11:40:00|2103.5|2103|2101.88|2101.38|2104.88|2104.38|2101.38|2100.88|790
1679312700000|2023-03-20 11:45:00|2102.13|2101.63|2101.5|2101|2104.13|2103.63|2101.13|2100.63|533
1679313000000|2023-03-20 11:50:00|2101.63|2101.13|2103.75|2103.25|2104.63|2104.13|2101.63|2101.13|410
1679313300000|2023-03-20 11:55:00|2103.63|2103.13|2105|2104.5|2105.88|2105.38|2103.63|2103.13|403
1679313600000|2023-03-20 12:00:00|2104.88|2104.38|2104.63|2104.13|2106.63|2106.13|2104.63|2104.13|452
1679313900000|2023-03-20 12:05:00|2104.88|2104.38|2100.63|2100.13|2105.13|2104.63|2099.88|2099.38|787
1679314200000|2023-03-20 12:10:00|2100.5|2100|2105.63|2105.13|2106.38|2105.88|2100.38|2099.88|446
1679314500000|2023-03-20 12:15:00|2105.38|2104.88|2104.63|2104.13|2105.75|2105.25|2103.63|2103.13|521
1679314800000|2023-03-20 12:20:00|2104.38|2103.88|2106.88|2106.38|2107.63|2107.13|2103.75|2103.25|405
1679315100000|2023-03-20 12:25:00|2107|2106.5|2105.88|2105.38|2107.88|2107.38|2104.75|2104.25|570
1679315400000|2023-03-20 12:30:00|2105.75|2105.25|2106.13|2105.63|2108.13|2107.63|2105.38|2104.88|662
1679315700000|2023-03-20 12:35:00|2106|2105.5|2108.88|2108.38|2109.38|2108.88|2106|2105.5|698
1679316000000|2023-03-20 12:40:00|2108.89|2108.39|2109.64|2109.14|2109.64|2109.14|2107.39|2106.89|699
1679316300000|2023-03-20 12:45:00|2109.51|2109.01|2110.64|2110.14|2110.89|2110.39|2106.64|2106.14|845
1679316600000|2023-03-20 12:50:00|2110.51|2110.01|2114.51|2114.01|2114.64|2114.14|2109.39|2108.89|1058
1679316900000|2023-03-20 12:55:00|2114.64|2114.14|2114.01|2113.51|2115.39|2114.89|2112.01|2111.51|968
1679317200000|2023-03-20 13:00:00|2113.89|2113.39|2113.51|2113.01|2114.14|2113.64|2111.64|2111.14|818
1679317500000|2023-03-20 13:05:00|2113.39|2112.89|2114.64|2114.14|2114.64|2114.14|2113.14|2112.64|481
1679317800000|2023-03-20 13:10:00|2114.39|2113.89|2114.39|2113.89|2116.01|2115.51|2113.76|2113.26|1032
1679318100000|2023-03-20 13:15:00|2114.64|2114.14|2115.14|2114.64|2115.39|2114.89|2113.51|2113.01|701
1679318400000|2023-03-20 13:20:00|2115.39|2114.89|2112.51|2112.01|2115.64|2115.14|2112.01|2111.51|822
1679318700000|2023-03-20 13:25:00|2112.39|2111.89|2112.26|2111.76|2114.26|2113.76|2111.64|2111.14|555
1679319000000|2023-03-20 13:30:00|2112.51|2112.01|2112.01|2111.51|2115.89|2115.39|2110.39|2109.89|1281
1679319300000|2023-03-20 13:35:00|2112.14|2111.64|2112.64|2112.14|2115.14|2114.64|2109.89|2109.39|998
1679319600000|2023-03-20 13:40:00|2112.89|2112.39|2113.26|2112.76|2115.14|2114.64|2110.39|2109.89|1054
1679319900000|2023-03-20 13:45:00|2113.39|2112.89|2116.39|2115.89|2117.26|2116.76|2110.89|2110.39|979
1679320200000|2023-03-20 13:50:00|2116.89|2116.39|2117.39|2116.89|2119.89|2119.39|2116.76|2116.26|1444
1679320500000|2023-03-20 13:55:00|2117.26|2116.76|2121.14|2120.64|2122.89|2122.39|2117.14|2116.64|1796
1679320800000|2023-03-20 14:00:00|2120.89|2120.39|2122.39|2121.89|2124.76|2124.26|2120.89|2120.39|1768
1679321100000|2023-03-20 14:05:00|2122.14|2121.64|2118.14|2117.64|2123.39|2122.89|2116.89|2116.39|1532
1679321400000|2023-03-20 14:10:00|2118.01|2117.51|2118.39|2117.89|2120.01|2119.51|2115.14|2114.64|1147
1679321700000|2023-03-20 14:15:00|2118.14|2117.64|2115.64|2115.14|2119.89|2119.39|2115.39|2114.89|649
1679322000000|2023-03-20 14:20:00|2115.89|2115.39|2121.76|2121.26|2121.89|2121.39|2115.39|2114.89|911
1679322300000|2023-03-20 14:25:00|2121.89|2121.39|2120.14|2119.64|2121.89|2121.39|2119.39|2118.89|820
1679322600000|2023-03-20 14:30:00|2119.89|2119.39|2120.64|2120.14|2121.14|2120.64|2118.64|2118.14|836
1679322900000|2023-03-20 14:35:00|2120.76|2120.26|2119.64|2119.14|2122.26|2121.76|2118.89|2118.39|767
1679323200000|2023-03-20 14:40:00|2119.76|2119.26|2119.64|2119.14|2122.39|2121.89|2118.89|2118.39|523
1679323500000|2023-03-20 14:45:00|2119.39|2118.89|2122.14|2121.64|2122.14|2121.64|2118.76|2118.26|946
1679323800000|2023-03-20 14:50:00|2122.39|2121.89|2123.14|2122.64|2123.89|2123.39|2121.14|2120.64|1342
1679324100000|2023-03-20 14:55:00|2122.89|2122.39|2121.39|2120.89|2124.26|2123.76|2121.39|2120.89|1608
1679324400000|2023-03-20 15:00:00|2121.14|2120.64|2126.39|2125.89|2126.64|2126.14|2120.89|2120.39|1969
1679324700000|2023-03-20 15:05:00|2126.14|2125.64|2127.14|2126.64|2127.89|2127.39|2126.14|2125.64|934
1679325000000|2023-03-20 15:10:00|2127.12|2126.62|2127.62|2127.12|2127.87|2127.37|2125.62|2125.12|1489
1679325300000|2023-03-20 15:15:00|2127.37|2126.87|2126.87|2126.37|2127.37|2126.87|2124.62|2124.12|1011
1679325600000|2023-03-20 15:20:00|2127.12|2126.62|2126.87|2126.37|2128.62|2128.12|2126.12|2125.62|1233
1679325900000|2023-03-20 15:25:00|2127.12|2126.62|2131.12|2130.62|2131.12|2130.62|2126.87|2126.37|1113
1679326200000|2023-03-20 15:30:00|2130.87|2130.37|2127.37|2126.87|2130.99|2130.49|2126.37|2125.87|1304
1679326500000|2023-03-20 15:35:00|2127.62|2127.12|2128.37|2127.87|2129.12|2128.62|2126.37|2125.87|988
1679326800000|2023-03-20 15:40:00|2128.24|2127.74|2125.12|2124.62|2128.62|2128.12|2125.12|2124.62|1208
1679327100000|2023-03-20 15:45:00|2125.37|2124.87|2126.37|2125.87|2126.49|2125.99|2124.12|2123.62|1191
1679327400000|2023-03-20 15:50:00|2126.49|2125.99|2125.37|2124.87|2127.62|2127.12|2124.62|2124.12|1134
1679327700000|2023-03-20 15:55:00|2125.62|2125.12|2122.74|2122.24|2126.37|2125.87|2122.24|2121.74|1237
1679328000000|2023-03-20 16:00:00|2122.62|2122.12|2123.37|2122.87|2124.62|2124.12|2122.37|2121.87|1197
1679328300000|2023-03-20 16:05:00|2123.12|2122.62|2117.87|2117.37|2123.62|2123.12|2117.49|2116.99|1329
1679328600000|2023-03-20 16:10:00|2117.62|2117.12|2116.62|2116.12|2117.87|2117.37|2114.24|2113.74|1675
1679328900000|2023-03-20 16:15:00|2116.37|2115.87|2116.37|2115.87|2117.62|2117.12|2115.87|2115.37|1350
1679329200000|2023-03-20 16:20:00|2116.62|2116.12|2119.87|2118.37|2119.87|2118.99|2116.62|2116.12|3123
1679329500000|2023-03-20 16:25:00|2119.86|2118.36|2120.91|2119.41|2120.91|2119.41|2118.8|2117.3|1181
1679329800000|2023-03-20 16:30:00|2121.41|2119.91|2120.94|2119.54|2121.96|2120.46|2117.19|2115.79|749
1679330100000|2023-03-20 16:35:00|2120.82|2119.42|2119.44|2118.04|2121.32|2119.92|2118.82|2117.42|52
1679330400000|2023-03-20 16:40:00|2119.57|2118.17|2118.44|2117.04|2120.07|2118.67|2118.32|2116.92|121
1679330700000|2023-03-20 16:45:00|2118.57|2117.17|2120.19|2118.79|2120.32|2118.92|2118.32|2116.92|360
1679331000000|2023-03-20 16:50:00|2121.57|2120.17|2123.44|2122.04|2123.82|2122.42|2121.57|2120.17|29
1679331300000|2023-03-20 16:55:00|2123.32|2121.92|2124.86|2123.36|2124.86|2123.36|2122.94|2121.54|7
1679331600000|2023-03-20 17:00:00|2124.88|2123.38|2124.98|2123.48|2126.02|2124.52|2124.21|2122.71|0
1679331900000|2023-03-20 17:05:00|2124.99|2123.49|2126.53|2125.03|2127.63|2126.13|2124.99|2123.49|0
1679332200000|2023-03-20 17:10:00|2126.54|2125.04|2127.07|2125.57|2127.59|2126.09|2126.53|2125.03|0
1679332500000|2023-03-20 17:15:00|2127.08|2125.58|2128.41|2126.91|2130.43|2128.93|2127.06|2125.56|0
1679332800000|2023-03-20 17:20:00|2128.42|2126.92|2127.4|2125.9|2128.42|2126.92|2125.87|2124.37|0
1679333100000|2023-03-20 17:25:00|2126.9|2125.4|2125.81|2124.31|2127.42|2125.92|2125.8|2124.3|0
1679333400000|2023-03-20 17:30:00|2125.82|2124.32|2125.31|2123.81|2126.89|2125.39|2125.31|2123.81|0
1679333700000|2023-03-20 17:35:00|2125.3|2123.8|2125.8|2124.3|2125.8|2124.3|2124.74|2123.24|0
1679334000000|2023-03-20 17:40:00|2125.81|2124.31|2126.85|2125.35|2127.38|2125.88|2125.8|2124.3|0
1679334300000|2023-03-20 17:45:00|2126.84|2125.34|2125.31|2123.81|2126.84|2125.34|2124.76|2123.26|0
1679334600000|2023-03-20 17:50:00|2125.3|2123.8|2123.54|2122.04|2125.31|2123.81|2123.22|2121.72|0
1679334900000|2023-03-20 17:55:00|2123.79|2122.29|2124.34|2122.84|2124.87|2123.37|2123.79|2122.29|0
1679335200000|2023-03-20 18:00:00|2124.33|2122.83|2123.76|2122.26|2125.11|2123.61|2123.25|2121.75|0
1679335500000|2023-03-20 18:05:00|2123.77|2122.27|2122.22|2120.72|2123.79|2122.29|2122.2|2120.7|0
1679335800000|2023-03-20 18:10:00|2122.21|2120.71|2123.78|2122.28|2123.8|2122.3|2122.21|2120.71|0
1679336100000|2023-03-20 18:15:00|2123.77|2122.27|2122.8|2121.3|2123.78|2122.28|2121.72|2120.22|0
1679336400000|2023-03-20 18:20:00|2122.79|2121.29|2123.87|2122.37|2124.89|2123.39|2122.79|2121.29|0
1679336700000|2023-03-20 18:25:00|2123.86|2122.36|2122.83|2121.33|2123.89|2122.39|2122.31|2120.81|0
1679337000000|2023-03-20 18:30:00|2122.82|2121.32|2122.26|2120.76|2123.35|2121.85|2120.72|2119.22|0
1679337300000|2023-03-20 18:35:00|2122.25|2120.75|2120.67|2119.17|2122.25|2120.75|2120.65|2119.15|0
1679337600000|2023-03-20 18:40:00|2120.66|2119.16|2121.71|2120.21|2122.24|2120.74|2120.13|2118.63|0
1679337900000|2023-03-20 18:45:00|2121.72|2120.22|2122.76|2121.26|2123.28|2121.78|2121.45|2119.95|0
1679338200000|2023-03-20 18:50:00|2122.77|2121.27|2123.32|2121.82|2124.88|2123.38|2122.76|2121.26|0
1679338500000|2023-03-20 18:55:00|2123.33|2121.83|2121.77|2120.27|2123.35|2121.85|2121.72|2120.22|0
1679338800000|2023-03-20 19:00:00|2121.76|2120.26|2122.28|2120.78|2122.81|2121.31|2121.21|2119.71|0
1679339100000|2023-03-20 19:05:00|2122.27|2120.77|2121.23|2119.73|2123.33|2121.83|2121.22|2119.72|0
1679339400000|2023-03-20 19:10:00|2121.24|2119.74|2121.76|2120.26|2122.27|2120.77|2120.69|2119.19|0
1679339700000|2023-03-20 19:15:00|2121.51|2120.01|2122.81|2121.31|2122.82|2121.32|2120.72|2119.22|0
1679340000000|2023-03-20 19:20:00|2122.31|2120.81|2121.76|2120.26|2122.82|2121.32|2120.69|2119.19|0
1679340300000|2023-03-20 19:25:00|2122.01|2120.51|2122.84|2121.34|2123.38|2121.88|2121.77|2120.27|0
1679340600000|2023-03-20 19:30:00|2122.83|2121.33|2123.4|2121.9|2124.43|2122.93|2122.32|2120.82|0
1679340900000|2023-03-20 19:35:00|2123.41|2121.91|2122.96|2121.46|2124|2122.5|2122.93|2121.43|0
1679341200000|2023-03-20 19:40:00|2122.95|2121.45|2123.47|2121.97|2124.53|2123.03|2122.94|2121.44|0
1679341500000|2023-03-20 19:45:00|2123.45|2121.95|2124.54|2123.04|2124.56|2123.06|2122.94|2121.44|0
1679341800000|2023-03-20 19:50:00|2124.56|2123.06|2124.57|2123.07|2126.15|2124.65|2124.55|2123.05|0
1679342100000|2023-03-20 19:55:00|2124.56|2123.06|2123.07|2121.57|2124.83|2123.33|2122.54|2121.04|0
1679342400000|2023-03-20 20:00:00|2123.08|2121.58|2124.12|2122.62|2124.12|2122.62|2123.05|2121.55|0
1679342700000|2023-03-20 20:05:00|2124.11|2122.61|2123.59|2122.09|2124.11|2122.61|2123.59|2122.09|0
1679343000000|2023-03-20 20:10:00|2123.58|2122.08|2123.58|2122.08|2123.59|2122.09|2123.58|2122.08|0
1679343300000|2023-03-20 20:15:00|2123.08|2121.58|2123.07|2121.57|2123.08|2121.58|2122.57|2121.07|0
1679343600000|2023-03-20 20:20:00|2123.57|2122.07|2123.58|2122.08|2123.58|2122.08|2123.57|2122.07|0
1679343900000|2023-03-20 20:25:00|2123.57|2122.07|2123.58|2122.08|2124.09|2122.59|2123.57|2122.07|0
1679344200000|2023-03-20 20:30:00|2123.59|2122.09|2124.09|2122.59|2124.1|2122.6|2123.58|2122.08|0
1679344500000|2023-03-20 20:35:00|2124.1|2122.6|2124.64|2123.14|2124.64|2123.14|2124.09|2122.59|0
1679344800000|2023-03-20 20:40:00|2124.65|2123.15|2125.15|2123.65|2125.15|2123.65|2124.64|2123.14|0
1679345100000|2023-03-20 20:45:00|2125.65|2124.15|2126.16|2124.66|2126.4|2124.9|2125.65|2124.15|0
1679345400000|2023-03-20 20:50:00|2126.17|2124.67|2126.64|2125.14|2127.17|2125.67|2126.17|2124.67|0
1679345700000|2023-03-20 20:55:00|2126.14|2124.64|2128.14|2126.64|2129.14|2127.64|2126.14|2124.64|0
1679346000000|2023-03-20 21:00:00|2128.34|2126.84|2128.66|2127.16|2128.7|2127.2|2128.34|2126.84|0
1679346300000|2023-03-20 21:05:00|2128.71|2127.21|2128.81|2127.31|2128.86|2127.36|2128.71|2127.21|0
1679346600000|2023-03-20 21:10:00|2128.76|2127.26|2128.76|2127.26|2128.81|2127.31|2128.71|2127.21|0
1679346900000|2023-03-20 21:15:00|2128.75|2127.25|2128.6|2127.1|2128.8|2127.3|2128.6|2127.1|0
1679347200000|2023-03-20 21:20:00|2128.55|2127.05|2128.62|2127.12|2128.77|2127.27|2128.55|2127.05|0
1679347500000|2023-03-20 21:25:00|2128.72|2127.22|2128.65|2127.15|2128.77|2127.27|2128.6|2127.1|0
1679347800000|2023-03-20 21:30:00|2128.6|2127.1|2128.66|2127.16|2128.71|2127.21|2128.6|2127.1|0
1679348100000|2023-03-20 21:35:00|2128.61|2127.11|2128.87|2127.37|2128.87|2127.37|2128.61|2127.11|0
1679348400000|2023-03-20 21:40:00|2128.97|2127.47|2128.71|2127.21|2129.02|2127.52|2128.66|2127.16|0
1679348700000|2023-03-20 21:45:00|2128.81|2127.31|2128.86|2127.36|2128.92|2127.42|2128.76|2127.26|0
1679349000000|2023-03-20 21:50:00|2128.87|2127.37|2128.71|2127.21|2128.92|2127.42|2128.71|2127.21|0
1679349300000|2023-03-20 21:55:00|2128.72|2127.22|2128.87|2127.37|2128.87|2127.37|2128.61|2127.11|0
1679349600000|2023-03-20 22:00:00|2128.84|2127.34|2126.96|2125.46|2128.92|2127.42|2126.49|2124.99|0
1679349900000|2023-03-20 22:05:00|2127.11|2125.61|2127.89|2126.39|2128.04|2126.54|2126.96|2125.46|0
1679350200000|2023-03-20 22:10:00|2127.99|2126.49|2127.73|2126.23|2128.56|2127.06|2127.42|2125.92|0
1679350500000|2023-03-20 22:15:00|2127.83|2126.33|2128.61|2127.11|2129.64|2128.14|2127.83|2126.33|0
1679350800000|2023-03-20 22:20:00|2128.71|2127.21|2128.35|2126.85|2128.86|2127.36|2128.2|2126.7|0
1679351100000|2023-03-20 22:25:00|2128.3|2126.8|2128.71|2127.21|2128.71|2127.21|2127.58|2126.08|0
1679351400000|2023-03-20 22:30:00|2128.7|2127.2|2129.33|2127.83|2129.48|2127.98|2128.35|2126.85|0
1679351700000|2023-03-20 22:35:00|2129.32|2127.82|2129.02|2127.52|2129.33|2127.83|2128.86|2127.36|0
1679352000000|2023-03-20 22:40:00|2129.17|2127.67|2128.56|2127.06|2129.33|2127.83|2128.56|2127.06|0
1679352300000|2023-03-20 22:45:00|2128.61|2127.11|2127.83|2126.33|2128.71|2127.21|2127.42|2125.92|0
1679352600000|2023-03-20 22:50:00|2127.73|2126.23|2128.56|2127.06|2128.71|2127.21|2127.73|2126.23|0
1679352900000|2023-03-20 22:55:00|2128.55|2127.05|2128.2|2126.7|2128.71|2127.21|2128.2|2126.7|0
1679353200000|2023-03-20 23:00:00|2128.35|2126.85|2127.42|2125.92|2128.35|2126.85|2127.11|2125.61|0
1679353500000|2023-03-20 23:05:00|2127.27|2125.77|2127.27|2125.77|2127.73|2126.23|2126.65|2125.15|0
1679353800000|2023-03-20 23:10:00|2127.42|2125.92|2126.96|2125.46|2127.42|2125.92|2126.96|2125.46|0
1679354100000|2023-03-20 23:15:00|2127.11|2125.61|2126.65|2125.15|2127.11|2125.61|2126.65|2125.15|0
1679354400000|2023-03-20 23:20:00|2126.64|2125.14|2126.96|2125.46|2127.58|2126.08|2126.49|2124.99|0
1679354700000|2023-03-20 23:25:00|2127.11|2125.61|2126.8|2125.3|2127.11|2125.61|2126.49|2124.99|0
1679355000000|2023-03-20 23:30:00|2126.65|2125.15|2125.98|2124.48|2126.65|2125.15|2125.67|2124.17|0
1679355300000|2023-03-20 23:35:00|2126.18|2124.68|2126.65|2125.15|2126.7|2125.2|2125.98|2124.48|0
1679355600000|2023-03-20 23:40:00|2126.64|2125.14|2126.49|2124.99|2126.65|2125.15|2125.82|2124.32|0
1679355900000|2023-03-20 23:45:00|2126.5|2125|2126.65|2125.15|2126.8|2125.3|2125.98|2124.48|0
1679356200000|2023-03-20 23:50:00|2126.55|2125.05|2126.18|2124.68|2126.55|2125.05|2125.67|2124.17|0
1679356500000|2023-03-20 23:55:00|2125.98|2124.48|2127.01|2125.51|2127.11|2125.61|2125.98|2124.48|0
1679356800000|2023-03-21 00:00:00|2127.11|2125.61|2126.18|2124.68|2127.27|2125.77|2125.52|2124.02|0
1679357100000|2023-03-21 00:05:00|2125.98|2124.48|2125.36|2123.86|2126.18|2124.68|2125.36|2123.86|0
1679357400000|2023-03-21 00:10:00|2125.21|2123.71|2126.18|2124.68|2126.34|2124.84|2125.21|2123.71|0
1679357700000|2023-03-21 00:15:00|2125.98|2124.48|2129.66|2128.16|2132.71|2131.21|2125.98|2124.48|0
1679358000000|2023-03-21 00:20:00|2129.65|2128.15|2133.83|2132.33|2135.91|2134.41|2129.15|2127.65|0
1679358300000|2023-03-21 00:25:00|2133.84|2132.34|2133.83|2132.33|2135.9|2134.4|2133.82|2132.32|0
1679358600000|2023-03-21 00:30:00|2134.08|2132.58|2132.53|2131.03|2134.09|2132.59|2132.01|2130.51|0
1679358900000|2023-03-21 00:35:00|2132.78|2131.28|2131.77|2130.27|2132.78|2131.28|2131.26|2129.76|0
1679359200000|2023-03-21 00:40:00|2131.78|2130.28|2131.79|2130.29|2132.32|2130.82|2131.78|2130.28|0
1679359500000|2023-03-21 00:45:00|2132.04|2130.54|2131.26|2129.76|2132.55|2131.05|2131.01|2129.51|0
1679359800000|2023-03-21 00:50:00|2131.25|2129.75|2131.76|2130.26|2131.76|2130.26|2130.25|2128.75|0
1679360100000|2023-03-21 00:55:00|2131.75|2130.25|2130.24|2128.74|2131.78|2130.28|2130.24|2128.74|0
1679360400000|2023-03-21 01:00:00|2130.49|2128.99|2130.2|2128.7|2130.75|2129.25|2130.2|2128.7|0
1679360700000|2023-03-21 01:05:00|2130.19|2128.69|2129.16|2127.66|2130.19|2128.69|2128.65|2127.15|0
1679361000000|2023-03-21 01:10:00|2128.91|2127.41|2129.16|2127.66|2129.17|2127.67|2128.15|2126.65|0
1679361300000|2023-03-21 01:15:00|2129.17|2127.67|2129.69|2128.19|2130.2|2128.7|2129.17|2127.67|0
1679361600000|2023-03-21 01:20:00|2129.7|2128.2|2128.67|2127.17|2130.2|2128.7|2128.13|2126.63|0
1679361900000|2023-03-21 01:25:00|2128.66|2127.16|2129.18|2127.68|2129.2|2127.7|2128.4|2126.9|0
1679362200000|2023-03-21 01:30:00|2129.19|2127.69|2129.72|2128.22|2130.22|2128.72|2128.16|2126.66|0
1679362500000|2023-03-21 01:35:00|2129.97|2128.47|2130.26|2128.76|2130.77|2129.27|2129.2|2127.7|0
1679362800000|2023-03-21 01:40:00|2130.51|2129.01|2130.26|2128.76|2130.77|2129.27|2129.74|2128.24|0
1679363100000|2023-03-21 01:45:00|2130.28|2128.78|2130.26|2128.76|2131.29|2129.79|2130.25|2128.75|0
1679363400000|2023-03-21 01:50:00|2130.51|2129.01|2131.28|2129.78|2131.29|2129.79|2130.25|2128.75|0
1679363700000|2023-03-21 01:55:00|2131.27|2129.77|2131.52|2130.02|2131.53|2130.03|2130.51|2129.01|0
1679364000000|2023-03-21 02:00:00|2131.27|2129.77|2133.04|2131.54|2133.32|2131.82|2131.26|2129.76|0
1679364300000|2023-03-21 02:05:00|2133.29|2131.79|2133.29|2131.79|2133.81|2132.31|2132.27|2130.77|0
1679364600000|2023-03-21 02:10:00|2133.28|2131.78|2133.27|2131.77|2133.79|2132.29|2132.77|2131.27|0
1679364900000|2023-03-21 02:15:00|2133.28|2131.78|2132.76|2131.26|2133.28|2131.78|2132.26|2130.76|0
1679365200000|2023-03-21 02:20:00|2133.26|2131.76|2133.77|2132.27|2134.29|2132.79|2133.26|2131.76|0
1679365500000|2023-03-21 02:25:00|2133.52|2132.02|2134.02|2132.52|2134.27|2132.77|2133.25|2131.75|0
1679365800000|2023-03-21 02:30:00|2133.77|2132.27|2133.03|2131.53|2133.81|2132.31|2132.76|2131.26|0
1679366100000|2023-03-21 02:35:00|2133.28|2131.78|2132.76|2131.26|2133.28|2131.78|2132.26|2130.76|0
1679366400000|2023-03-21 02:40:00|2132.75|2131.25|2132.25|2130.75|2132.76|2131.26|2132.24|2130.74|0
1679366700000|2023-03-21 02:45:00|2132.24|2130.74|2132.24|2130.74|2132.24|2130.74|2131.73|2130.23|0
1679367000000|2023-03-21 02:50:00|2132.25|2130.75|2132.76|2131.26|2132.76|2131.26|2132.24|2130.74|0
1679367300000|2023-03-21 02:55:00|2132.77|2131.27|2132.76|2131.26|2133.27|2131.77|2132.75|2131.25|0
1679367600000|2023-03-21 03:00:00|2132.75|2131.25|2131.23|2129.73|2132.76|2131.26|2131.23|2129.73|0
1679367900000|2023-03-21 03:05:00|2131.24|2129.74|2132.25|2130.75|2132.76|2131.26|2131.24|2129.74|0
1679368200000|2023-03-21 03:10:00|2132.24|2130.74|2131.75|2130.25|2132.26|2130.76|2131.25|2129.75|0
1679368500000|2023-03-21 03:15:00|2131.5|2130|2130.49|2128.99|2131.5|2130|2129.99|2128.49|0
1679368800000|2023-03-21 03:20:00|2130.48|2128.98|2132|2130.5|2132.25|2130.75|2130.48|2128.98|0
1679369100000|2023-03-21 03:25:00|2131.75|2130.25|2131.74|2130.24|2132.01|2130.51|2131.73|2130.23|0
1679369400000|2023-03-21 03:30:00|2131.75|2130.25|2131.74|2130.24|2131.75|2130.25|2131.74|2130.24|0
1679369700000|2023-03-21 03:35:00|2131.24|2129.74|2130.21|2128.71|2131.25|2129.75|2130.21|2128.71|0
1679370000000|2023-03-21 03:40:00|2130.22|2128.72|2130.22|2128.72|2130.73|2129.23|2130.21|2128.71|0
1679370300000|2023-03-21 03:45:00|2130.21|2128.71|2129.71|2128.21|2130.22|2128.72|2129.71|2128.21|0
1679370600000|2023-03-21 03:50:00|2129.46|2127.96|2130.22|2128.72|2130.23|2128.73|2129.45|2127.95|0
1679370900000|2023-03-21 03:55:00|2130.23|2128.73|2130.73|2129.23|2130.73|2129.23|2129.72|2128.22|0
1679371200000|2023-03-21 04:00:00|2130.72|2129.22|2129.71|2128.21|2130.73|2129.23|2129.46|2127.96|0
1679371500000|2023-03-21 04:05:00|2129.7|2128.2|2128.68|2127.18|2129.71|2128.21|2128.18|2126.68|0
1679371800000|2023-03-21 04:10:00|2128.69|2127.19|2129.69|2128.19|2129.7|2128.2|2128.69|2127.19|0
1679372100000|2023-03-21 04:15:00|2129.68|2128.18|2129.68|2128.18|2129.68|2128.18|2129.68|2128.18|0
1679372400000|2023-03-21 04:20:00|2129.67|2128.17|2130.04|2128.54|2130.05|2128.55|2129.17|2127.67|0
1679372700000|2023-03-21 04:25:00|2130.05|2128.55|2130.04|2128.54|2130.05|2128.55|2129.54|2128.04|0
1679373000000|2023-03-21 04:30:00|2129.79|2128.29|2130.05|2128.55|2130.05|2128.55|2129.53|2128.03|0
1679373300000|2023-03-21 04:35:00|2130.06|2128.56|2130.05|2128.55|2130.57|2129.07|2129.54|2128.04|0
1679373600000|2023-03-21 04:40:00|2129.55|2128.05|2130.06|2128.56|2130.06|2128.56|2129.54|2128.04|0
1679373900000|2023-03-21 04:45:00|2130.05|2128.55|2130.06|2128.56|2130.06|2128.56|2129.54|2128.04|0
1679374200000|2023-03-21 04:50:00|2130.05|2128.55|2129.54|2128.04|2130.06|2128.56|2129.53|2128.03|0
1679374500000|2023-03-21 04:55:00|2129.53|2128.03|2129.53|2128.03|2129.54|2128.04|2129.53|2128.03|0
1679374800000|2023-03-21 05:00:00|2129.54|2128.04|2129.55|2128.05|2129.55|2128.05|2128.51|2127.01|0
1679375100000|2023-03-21 05:05:00|2129.54|2128.04|2129.04|2127.54|2129.55|2128.05|2129.03|2127.53|0
1679375400000|2023-03-21 05:10:00|2129.03|2127.53|2129.54|2128.04|2129.55|2128.05|2128.52|2127.02|0
1679375700000|2023-03-21 05:15:00|2129.04|2127.54|2130.56|2129.06|2130.58|2129.08|2129.04|2127.54|0
1679376000000|2023-03-21 05:20:00|2130.57|2129.07|2131.06|2129.56|2131.06|2129.56|2130.03|2128.53|0
1679376300000|2023-03-21 05:25:00|2131.05|2129.55|2130.53|2129.03|2131.06|2129.56|2130.53|2129.03|0
1679376600000|2023-03-21 05:30:00|2130.78|2129.28|2131.03|2129.53|2131.53|2130.03|2130.52|2129.02|0
1679376900000|2023-03-21 05:35:00|2131.02|2129.52|2130.53|2129.03|2131.02|2129.52|2130.52|2129.02|0
1679377200000|2023-03-21 05:40:00|2130.52|2129.02|2130.52|2129.02|2130.77|2129.27|2130.01|2128.51|0
1679377500000|2023-03-21 05:45:00|2130.53|2129.03|2131.04|2129.54|2131.55|2130.05|2130.53|2129.03|0
1679377800000|2023-03-21 05:50:00|2131.03|2129.53|2131.03|2129.53|2131.03|2129.53|2131.02|2129.52|0
1679378100000|2023-03-21 05:55:00|2131.02|2129.52|2131.03|2129.53|2131.53|2130.03|2131.02|2129.52|0
1679378400000|2023-03-21 06:00:00|2131.04|2129.54|2131.54|2130.04|2131.55|2130.05|2131.03|2129.53|0
1679378700000|2023-03-21 06:05:00|2131.53|2130.03|2130.02|2128.52|2131.54|2130.04|2130.02|2128.52|0
1679379000000|2023-03-21 06:10:00|2130.01|2128.51|2130.04|2128.54|2130.53|2129.03|2129.51|2128.01|0
1679379300000|2023-03-21 06:15:00|2130.03|2128.53|2129.53|2128.03|2130.04|2128.54|2129|2127.5|0
1679379600000|2023-03-21 06:20:00|2129.52|2128.02|2130.54|2129.04|2130.54|2129.04|2129.02|2127.52|0
1679379900000|2023-03-21 06:25:00|2130.55|2129.05|2129.54|2128.04|2130.55|2129.05|2129.53|2128.03|0
1679380200000|2023-03-21 06:30:00|2129.53|2128.03|2130.51|2129.01|2130.54|2129.04|2129.53|2128.03|0
1679380500000|2023-03-21 06:35:00|2130.52|2129.02|2132.53|2131.03|2132.53|2131.03|2130|2128.5|0
1679380800000|2023-03-21 06:40:00|2132.52|2131.02|2133.04|2131.54|2134.56|2133.06|2132.02|2130.52|0
1679381100000|2023-03-21 06:45:00|2132.54|2131.04|2135.46|2133.96|2135.47|2133.97|2132.53|2131.03|0
1679381400000|2023-03-21 06:50:00|2135.47|2133.97|2134.96|2133.46|2135.96|2134.46|2134.45|2132.95|0
1679381700000|2023-03-21 06:55:00|2134.95|2133.45|2137.58|2136.08|2138.56|2137.06|2134.77|2133.27|0
1679382000000|2023-03-21 07:00:00|2137.08|2135.58|2138.04|2136.54|2140.08|2138.58|2137.08|2135.58|0
1679382300000|2023-03-21 07:05:00|2137.54|2136.04|2136.94|2135.44|2137.54|2136.04|2135.91|2134.41|0
1679382600000|2023-03-21 07:10:00|2136.95|2135.45|2135.91|2134.41|2137.95|2136.45|2135.9|2134.4|0
1679382900000|2023-03-21 07:15:00|2135.93|2134.43|2137.98|2136.48|2139.02|2137.52|2135.93|2134.43|0
1679383200000|2023-03-21 07:20:00|2137.99|2136.49|2138.96|2137.46|2138.98|2137.48|2137.44|2135.94|0
1679383500000|2023-03-21 07:25:00|2138.46|2136.96|2140.43|2138.93|2140.94|2139.44|2138.45|2136.95|0
1679383800000|2023-03-21 07:30:00|2140.93|2139.43|2138.94|2137.54|2141.68|2140.18|2135.07|2133.67|95
1679384100000|2023-03-21 07:35:00|2139.07|2137.67|2139.32|2137.92|2139.32|2137.92|2138.94|2137.54|26
1679384400000|2023-03-21 07:40:00|2139.44|2138.04|2140.19|2138.79|2141.32|2139.92|2139.44|2138.04|27
1679384700000|2023-03-21 07:45:00|2140.32|2138.92|2142.69|2141.29|2142.82|2141.42|2140.32|2138.92|17
1679385000000|2023-03-21 07:50:00|2142.82|2141.42|2141.19|2139.79|2143.07|2141.67|2140.94|2139.54|48
1679385300000|2023-03-21 07:55:00|2140.6|2139.1|2139.26|2137.76|2141.59|2140.09|2138.77|2137.27|0
1679385600000|2023-03-21 08:00:00|2139.27|2137.77|2133.87|2133.37|2140.28|2138.78|2131.99|2131.49|7257
1679385900000|2023-03-21 08:05:00|2133.62|2133.12|2132.87|2132.37|2135.12|2134.62|2128.99|2128.49|3152
1679386200000|2023-03-21 08:10:00|2132.62|2132.12|2131.74|2131.24|2133.49|2132.99|2129.87|2129.37|2184
1679386500000|2023-03-21 08:15:00|2131.62|2131.12|2137.12|2136.62|2137.37|2136.87|2131.12|2130.62|1810
1679386800000|2023-03-21 08:20:00|2137.24|2136.74|2137.12|2136.62|2138.12|2137.62|2134.87|2134.37|1663
1679387100000|2023-03-21 08:25:00|2136.87|2136.37|2138.49|2137.99|2139.62|2139.12|2136.62|2136.12|1238
1679387400000|2023-03-21 08:30:00|2138.37|2137.87|2140.37|2139.87|2140.87|2140.37|2137.87|2137.37|1288
1679387700000|2023-03-21 08:35:00|2140.12|2139.62|2140.62|2140.12|2140.87|2140.37|2136.99|2136.49|1362
1679388000000|2023-03-21 08:40:00|2140.37|2139.87|2139.37|2138.87|2141.12|2140.62|2137.62|2137.12|1303
1679388300000|2023-03-21 08:45:00|2139.12|2138.62|2140.62|2140.12|2141.62|2141.12|2138.87|2138.37|991
1679388600000|2023-03-21 08:50:00|2140.49|2139.99|2140.12|2139.62|2141.87|2141.37|2139.99|2139.49|1203
1679388900000|2023-03-21 08:55:00|2139.87|2139.37|2138.37|2137.87|2141.12|2140.62|2138.37|2137.87|1193
1679389200000|2023-03-21 09:00:00|2138.49|2137.99|2138.12|2137.62|2139.74|2139.24|2137.24|2136.74|1007
1679389500000|2023-03-21 09:05:00|2137.99|2137.49|2140.12|2139.62|2140.62|2140.12|2137.12|2136.62|1039
1679389800000|2023-03-21 09:10:00|2140.37|2139.87|2143.29|2142.79|2143.79|2143.29|2140.12|2139.62|1026
1679390100000|2023-03-21 09:15:00|2143.04|2142.54|2144.06|2143.56|2144.81|2144.31|2142.79|2142.29|1129
1679390400000|2023-03-21 09:20:00|2143.93|2143.43|2143.31|2142.81|2144.56|2144.06|2142.81|2142.31|973
1679390700000|2023-03-21 09:25:00|2143.56|2143.06|2143.81|2143.31|2144.81|2144.31|2143.31|2142.81|681
1679391000000|2023-03-21 09:30:00|2144.06|2143.56|2143.31|2142.81|2145.81|2145.31|2143.31|2142.81|853
1679391300000|2023-03-21 09:35:00|2143.43|2142.93|2144.06|2143.56|2144.81|2144.31|2142.81|2142.31|705
1679391600000|2023-03-21 09:40:00|2144.18|2143.68|2144.31|2143.81|2144.81|2144.31|2143.06|2142.56|488
1679391900000|2023-03-21 09:45:00|2144.18|2143.68|2145.06|2144.56|2145.31|2144.81|2143.81|2143.31|545
1679392200000|2023-03-21 09:50:00|2145.18|2144.68|2145.93|2145.43|2146.81|2146.31|2144.68|2144.18|738
1679392500000|2023-03-21 09:55:00|2145.81|2145.31|2146.68|2146.18|2147.06|2146.56|2145.31|2144.81|410
1679392800000|2023-03-21 10:00:00|2146.81|2146.31|2147.43|2146.93|2148.68|2148.18|2146.81|2146.31|960
1679393100000|2023-03-21 10:05:00|2147.56|2147.06|2148.56|2148.06|2148.81|2148.31|2146.06|2145.56|793
1679393400000|2023-03-21 10:10:00|2148.31|2147.81|2146.81|2146.31|2148.81|2148.31|2146.06|2145.56|898
1679393700000|2023-03-21 10:15:00|2146.56|2146.06|2147.31|2146.81|2148.56|2148.06|2146.31|2145.81|909
1679394000000|2023-03-21 10:20:00|2147.56|2147.06|2146.81|2146.31|2148.06|2147.56|2146.31|2145.81|663
1679394300000|2023-03-21 10:25:00|2147.06|2146.56|2148.31|2147.81|2150.93|2150.43|2147.06|2146.56|1326
1679394600000|2023-03-21 10:30:00|2148.56|2148.06|2148.18|2147.68|2149.06|2148.56|2147.06|2146.56|708
1679394900000|2023-03-21 10:35:00|2148.31|2147.81|2149.56|2149.06|2150.31|2149.81|2148.31|2147.81|621
1679395200000|2023-03-21 10:40:00|2149.81|2149.31|2150.06|2149.56|2151.56|2151.06|2149.81|2149.31|913
1679395500000|2023-03-21 10:45:00|2149.81|2149.31|2149.31|2148.81|2150.06|2149.56|2149.06|2148.56|458
1679395800000|2023-03-21 10:50:00|2149.56|2149.06|2149.81|2149.31|2150.56|2150.06|2149.06|2148.56|588
1679396100000|2023-03-21 10:55:00|2150.06|2149.56|2149.56|2149.06|2151.06|2150.56|2149.06|2148.56|764
1679396400000|2023-03-21 11:00:00|2149.81|2149.31|2148.56|2148.06|2150.56|2150.06|2148.06|2147.56|703
1679396700000|2023-03-21 11:05:00|2148.81|2148.31|2149.43|2148.93|2150.06|2149.56|2148.56|2148.06|590
1679397000000|2023-03-21 11:10:00|2149.31|2148.81|2148.31|2147.81|2150.06|2149.56|2148.31|2147.81|696
1679397300000|2023-03-21 11:15:00|2148.06|2147.56|2148.31|2147.81|2148.31|2147.81|2147.31|2146.81|837
1679397600000|2023-03-21 11:20:00|2147.81|2147.31|2151.81|2151.31|2151.81|2151.31|2147.56|2147.06|730
1679397900000|2023-03-21 11:25:00|2151.68|2151.18|2152.56|2152.06|2153.31|2152.81|2151.56|2151.06|1010
1679398200000|2023-03-21 11:30:00|2152.81|2152.31|2150.06|2149.56|2152.81|2152.31|2149.81|2149.31|575
1679398500000|2023-03-21 11:35:00|2150.18|2149.68|2149.81|2149.31|2151.31|2150.81|2149.31|2148.81|469
1679398800000|2023-03-21 11:40:00|2149.56|2149.06|2149.18|2148.68|2150.81|2150.31|2148.81|2148.31|715
1679399100000|2023-03-21 11:45:00|2149.31|2148.81|2148.81|2148.31|2150.06|2149.56|2148.81|2148.31|388
1679399400000|2023-03-21 11:50:00|2149.06|2148.56|2151.31|2150.81|2151.56|2151.06|2148.81|2148.31|530
1679399700000|2023-03-21 11:55:00|2151.06|2150.56|2151.56|2151.06|2151.56|2151.06|2150.18|2149.68|294
1679400000000|2023-03-21 12:00:00|2151.43|2150.93|2151.31|2150.81|2151.81|2151.31|2150.56|2150.06|433
1679400300000|2023-03-21 12:05:00|2151.18|2150.68|2150.81|2150.31|2151.31|2150.81|2150.06|2149.56|371
1679400600000|2023-03-21 12:10:00|2150.68|2150.18|2148.06|2147.56|2150.68|2150.18|2148.06|2147.56|670
1679400900000|2023-03-21 12:15:00|2148.18|2147.68|2147.31|2146.81|2148.56|2148.06|2146.81|2146.31|544
1679401200000|2023-03-21 12:20:00|2147.56|2147.06|2148.31|2147.81|2148.56|2148.06|2147.31|2146.81|383
1679401500000|2023-03-21 12:25:00|2148.56|2148.06|2149.06|2148.56|2149.68|2149.18|2148.56|2148.06|338
1679401800000|2023-03-21 12:30:00|2148.81|2148.31|2147.81|2147.31|2148.81|2148.31|2147.31|2146.81|404
1679402100000|2023-03-21 12:35:00|2148.06|2147.56|2148.31|2147.81|2148.81|2148.31|2147.31|2146.81|436
1679402400000|2023-03-21 12:40:00|2148.21|2147.71|2147.71|2147.21|2148.21|2147.71|2146.46|2145.96|897
1679402700000|2023-03-21 12:45:00|2147.96|2147.46|2148.21|2147.71|2148.21|2147.71|2147.08|2146.58|650
1679403000000|2023-03-21 12:50:00|2148.33|2147.83|2148.96|2148.46|2149.21|2148.71|2148.21|2147.71|553
1679403300000|2023-03-21 12:55:00|2148.71|2148.21|2146.83|2146.33|2148.96|2148.46|2146.46|2145.96|571
1679403600000|2023-03-21 13:00:00|2146.71|2146.21|2147.71|2147.21|2147.71|2147.21|2146.71|2146.21|1310
1679403900000|2023-03-21 13:05:00|2147.46|2146.96|2147.71|2147.21|2148.21|2147.71|2147.21|2146.71|507
1679404200000|2023-03-21 13:10:00|2147.83|2147.33|2148.71|2148.21|2148.96|2148.46|2147.71|2147.21|346
1679404500000|2023-03-21 13:15:00|2148.46|2147.96|2147.21|2146.71|2148.71|2148.21|2146.96|2146.46|386
1679404800000|2023-03-21 13:20:00|2147.08|2146.58|2146.21|2145.71|2147.08|2146.58|2145.71|2145.21|436
1679405100000|2023-03-21 13:25:00|2145.96|2145.46|2148.21|2147.71|2148.21|2147.71|2145.71|2145.21|571
1679405400000|2023-03-21 13:30:00|2148.46|2147.96|2148.96|2148.46|2150.21|2149.71|2147.96|2147.46|1659
1679405700000|2023-03-21 13:35:00|2149.21|2148.71|2147.46|2146.96|2149.71|2149.21|2147.21|2146.71|831
1679406000000|2023-03-21 13:40:00|2147.71|2147.21|2148.21|2147.71|2148.46|2147.96|2147.21|2146.71|680
1679406300000|2023-03-21 13:45:00|2148.46|2147.96|2148.46|2147.96|2149.96|2149.46|2147.96|2147.46|885
1679406600000|2023-03-21 13:50:00|2148.21|2147.71|2149.46|2148.96|2149.96|2149.46|2148.21|2147.71|570
1679406900000|2023-03-21 13:55:00|2149.71|2149.21|2149.46|2148.96|2150.46|2149.96|2148.96|2148.46|930
1679407200000|2023-03-21 14:00:00|2149.71|2149.21|2149.96|2149.46|2150.96|2150.46|2148.83|2148.33|1566
1679407500000|2023-03-21 14:05:00|2150.21|2149.71|2150.21|2149.71|2150.83|2150.33|2148.96|2148.46|918
1679407800000|2023-03-21 14:10:00|2150.46|2149.96|2148.96|2148.46|2153.21|2152.71|2148.71|2148.21|1285
1679408100000|2023-03-21 14:15:00|2148.71|2148.21|2145.33|2144.83|2148.96|2148.46|2145.33|2144.83|1255
1679408400000|2023-03-21 14:20:00|2145.21|2144.71|2144.46|2143.96|2146.96|2146.46|2144.21|2143.71|1159
1679408700000|2023-03-21 14:25:00|2144.33|2143.83|2143.96|2143.46|2145.21|2144.71|2142.58|2142.08|1267
1679409000000|2023-03-21 14:30:00|2144.08|2143.58|2143.96|2143.46|2145.21|2144.71|2143.33|2142.83|745
1679409300000|2023-03-21 14:35:00|2143.83|2143.33|2145.46|2144.96|2145.46|2144.96|2141.96|2141.46|987
1679409600000|2023-03-21 14:40:00|2145.21|2144.71|2145.08|2144.58|2146.46|2145.96|2141.96|2141.46|927
1679409900000|2023-03-21 14:45:00|2145.21|2144.71|2147.71|2147.21|2147.96|2147.46|2144.96|2144.46|868
1679410200000|2023-03-21 14:50:00|2147.46|2146.96|2144.96|2144.46|2147.71|2147.21|2144.46|2143.96|1544
1679410500000|2023-03-21 14:55:00|2144.83|2144.33|2142.83|2142.33|2145.21|2144.71|2142.21|2141.71|1749
1679410800000|2023-03-21 15:00:00|2142.96|2142.46|2146.71|2146.21|2146.96|2146.46|2142.21|2141.71|1771
1679411100000|2023-03-21 15:05:00|2146.96|2146.46|2145.21|2144.71|2147.46|2146.96|2144.46|2143.96|1162
1679411400000|2023-03-21 15:10:00|2144.97|2144.47|2149.22|2148.72|2149.47|2148.97|2144.97|2144.47|1062
1679411700000|2023-03-21 15:15:00|2149.47|2148.97|2147.72|2147.22|2149.47|2148.97|2146.22|2145.72|1373
1679412000000|2023-03-21 15:20:00|2147.59|2147.09|2147.97|2147.47|2148.22|2147.72|2146.22|2145.72|1108
1679412300000|2023-03-21 15:25:00|2148.22|2147.72|2146.72|2146.22|2148.47|2147.97|2145.22|2144.72|1354
1679412600000|2023-03-21 15:30:00|2146.47|2145.97|2148.22|2147.72|2148.72|2148.22|2146.34|2145.84|1196
1679412900000|2023-03-21 15:35:00|2148.47|2147.97|2146.72|2146.22|2148.97|2148.47|2146.22|2145.72|1121
1679413200000|2023-03-21 15:40:00|2146.97|2146.47|2144.47|2143.97|2147.47|2146.97|2144.22|2143.72|1039
1679413500000|2023-03-21 15:45:00|2144.22|2143.72|2145.22|2144.72|2145.72|2145.22|2143.47|2142.97|937
1679413800000|2023-03-21 15:50:00|2145.47|2144.97|2145.72|2145.22|2145.72|2145.22|2144.47|2143.97|1306
1679414100000|2023-03-21 15:55:00|2145.84|2145.34|2145.72|2145.22|2146.22|2145.72|2144.97|2144.47|947
1679414400000|2023-03-21 16:00:00|2145.59|2145.09|2144.72|2144.22|2145.72|2145.22|2143.22|2142.72|1040
1679414700000|2023-03-21 16:05:00|2144.47|2143.97|2145.47|2144.97|2145.72|2145.22|2144.47|2143.97|1229
1679415000000|2023-03-21 16:10:00|2145.72|2145.22|2145.97|2145.47|2145.97|2145.47|2145.22|2144.72|1374
1679415300000|2023-03-21 16:15:00|2145.72|2145.22|2147.47|2146.97|2147.47|2146.97|2145.47|2144.97|1823
1679415600000|2023-03-21 16:20:00|2147.34|2146.84|2149.82|2148.32|2150.22|2149.72|2146.97|2146.47|3539
1679415900000|2023-03-21 16:25:00|2149.83|2148.33|2149.76|2148.26|2150.91|2149.41|2149.76|2148.26|2950
1679416200000|2023-03-21 16:30:00|2149.26|2147.76|2149.54|2148.14|2150.28|2148.78|2148.67|2147.27|976
1679416500000|2023-03-21 16:35:00|2148.79|2147.39|2149.29|2147.89|2149.67|2148.27|2148.04|2146.64|85
1679416800000|2023-03-21 16:40:00|2149.17|2147.77|2147.67|2146.27|2149.17|2147.77|2146.79|2145.39|68
1679417100000|2023-03-21 16:45:00|2147.92|2146.52|2149.04|2147.64|2149.29|2147.89|2147.92|2146.52|16
1679417400000|2023-03-21 16:50:00|2149.17|2147.77|2149.29|2147.89|2149.54|2148.14|2148.17|2146.77|6
1679417700000|2023-03-21 16:55:00|2149.42|2148.02|2150.1|2148.6|2150.1|2148.64|2149.04|2147.64|10
1679418000000|2023-03-21 17:00:00|2150.6|2149.1|2150.07|2148.57|2150.6|2149.1|2149.55|2148.05|0
1679418300000|2023-03-21 17:05:00|2150.06|2148.56|2150.64|2149.14|2151.13|2149.63|2149.54|2148.04|0
1679418600000|2023-03-21 17:10:00|2150.65|2149.15|2151.18|2149.68|2151.71|2150.21|2150.14|2148.64|0
1679418900000|2023-03-21 17:15:00|2151.19|2149.69|2151.09|2149.59|2151.69|2150.19|2150.58|2149.08|0
1679419200000|2023-03-21 17:20:00|2151.08|2149.58|2150.57|2149.07|2151.6|2150.1|2150.56|2149.06|0
1679419500000|2023-03-21 17:25:00|2151.07|2149.57|2152.12|2150.62|2152.14|2150.64|2150.55|2149.05|0
1679419800000|2023-03-21 17:30:00|2152.13|2150.63|2152.74|2151.24|2152.74|2151.24|2152.13|2150.63|0
1679420100000|2023-03-21 17:35:00|2152.73|2151.23|2152.75|2151.25|2153.3|2151.8|2152.23|2150.73|0
1679420400000|2023-03-21 17:40:00|2153.25|2151.75|2153.23|2151.73|2153.76|2152.26|2152.22|2150.72|0
1679420700000|2023-03-21 17:45:00|2153.24|2151.74|2152.67|2151.17|2153.75|2152.25|2152.2|2150.7|0
1679421000000|2023-03-21 17:50:00|2152.66|2151.16|2151.13|2149.63|2152.67|2151.17|2151.11|2149.61|0
1679421300000|2023-03-21 17:55:00|2151.12|2149.62|2148.04|2146.54|2151.13|2149.63|2148.04|2146.54|0
1679421600000|2023-03-21 18:00:00|2148.05|2146.55|2149.05|2147.55|2149.06|2147.56|2148.02|2146.52|0
1679421900000|2023-03-21 18:05:00|2149.06|2147.56|2148.54|2147.04|2149.59|2148.09|2148.51|2147.01|0
1679422200000|2023-03-21 18:10:00|2148.55|2147.05|2149.56|2148.06|2150.08|2148.58|2148.54|2147.04|0
1679422500000|2023-03-21 18:15:00|2149.55|2148.05|2150.08|2148.58|2150.61|2149.11|2149.54|2148.04|0
1679422800000|2023-03-21 18:20:00|2150.09|2148.59|2151.08|2149.58|2151.11|2149.61|2150.08|2148.58|0
1679423100000|2023-03-21 18:25:00|2151.09|2149.59|2150.64|2149.14|2151.66|2150.16|2150.59|2149.09|0
1679423400000|2023-03-21 18:30:00|2150.65|2149.15|2151.16|2149.66|2151.67|2150.17|2150.64|2149.14|0
1679423700000|2023-03-21 18:35:00|2151.17|2149.67|2151.12|2149.62|2152.19|2150.69|2150.61|2149.11|0
1679424000000|2023-03-21 18:40:00|2151.13|2149.63|2152.19|2150.69|2152.19|2150.69|2151.11|2149.61|0
1679424300000|2023-03-21 18:45:00|2152.2|2150.7|2153.21|2151.71|2153.71|2152.21|2152.19|2150.69|0
1679424600000|2023-03-21 18:50:00|2153.71|2152.21|2152.7|2151.2|2153.71|2152.21|2151.65|2150.15|0
1679424900000|2023-03-21 18:55:00|2153.2|2151.7|2153.26|2151.76|2153.8|2152.3|2152.69|2151.19|0
1679425200000|2023-03-21 19:00:00|2152.76|2151.26|2154.92|2153.42|2154.92|2153.42|2152.75|2151.25|0
1679425500000|2023-03-21 19:05:00|2154.91|2153.41|2154.93|2153.43|2154.93|2153.43|2154.4|2152.9|0
1679425800000|2023-03-21 19:10:00|2154.94|2153.44|2155.48|2153.98|2156.53|2155.03|2154.42|2152.92|0
1679426100000|2023-03-21 19:15:00|2155.49|2153.99|2156.49|2154.99|2156.51|2155.01|2155.47|2153.97|0
1679426400000|2023-03-21 19:20:00|2156.5|2155|2155.62|2154.12|2157.01|2155.51|2155.09|2153.59|0
1679426700000|2023-03-21 19:25:00|2155.61|2154.11|2154.88|2153.38|2155.85|2154.35|2154.3|2152.8|0
1679427000000|2023-03-21 19:30:00|2154.89|2153.39|2154.85|2153.35|2155.91|2154.41|2154.84|2153.34|0
1679427300000|2023-03-21 19:35:00|2154.86|2153.36|2158.54|2157.04|2158.54|2157.04|2154.84|2153.34|0
1679427600000|2023-03-21 19:40:00|2158.55|2157.05|2160.62|2159.12|2160.62|2159.12|2158.54|2157.04|0
1679427900000|2023-03-21 19:45:00|2160.61|2159.11|2159.51|2158.01|2160.61|2159.11|2159|2157.5|0
1679428200000|2023-03-21 19:50:00|2159.48|2157.98|2159.45|2157.95|2160.01|2158.51|2158.45|2156.95|0
1679428500000|2023-03-21 19:55:00|2159.46|2157.96|2156.93|2155.43|2159.46|2157.96|2154.86|2153.36|0
1679428800000|2023-03-21 20:00:00|2156.94|2155.44|2156.44|2154.94|2157.47|2155.97|2156.44|2154.94|0
1679429100000|2023-03-21 20:05:00|2156.45|2154.95|2156.44|2154.94|2156.94|2155.44|2156.2|2154.7|0
1679429400000|2023-03-21 20:10:00|2156.45|2154.95|2156.42|2154.92|2156.45|2154.95|2156.42|2154.92|0
1679429700000|2023-03-21 20:15:00|2156.43|2154.93|2156.93|2155.43|2156.94|2155.44|2156.43|2154.93|0
1679430000000|2023-03-21 20:20:00|2156.94|2155.44|2158.99|2157.49|2158.99|2157.49|2156.94|2155.44|0
1679430300000|2023-03-21 20:25:00|2158.98|2157.48|2158.46|2156.96|2158.98|2157.48|2158.46|2156.96|0
1679430600000|2023-03-21 20:30:00|2158.47|2156.97|2158.96|2157.46|2158.97|2157.47|2158.46|2156.96|0
1679430900000|2023-03-21 20:35:00|2158.95|2157.45|2158.47|2156.97|2158.96|2157.46|2158.46|2156.96|0
1679431200000|2023-03-21 20:40:00|2158.48|2156.98|2157.96|2156.46|2158.48|2156.98|2157.96|2156.46|0
1679431500000|2023-03-21 20:45:00|2157.55|2156.05|2158.05|2156.55|2158.05|2156.55|2157.05|2155.55|0
1679431800000|2023-03-21 20:50:00|2158.04|2156.54|2157.54|2156.04|2158.04|2156.54|2157.54|2156.04|0
1679432100000|2023-03-21 20:55:00|2157.79|2156.29|2157.55|2156.05|2158.05|2156.55|2157.54|2156.04|0
1679432400000|2023-03-21 21:00:00|2157.45|2155.95|2157.49|2155.99|2157.65|2156.15|2157.45|2155.95|0
1679432700000|2023-03-21 21:05:00|2157.39|2155.89|2157.49|2155.99|2157.49|2155.99|2157.39|2155.89|0
1679433000000|2023-03-21 21:10:00|2157.54|2156.04|2157.54|2156.04|2157.64|2156.14|2157.54|2156.04|0
1679433300000|2023-03-21 21:15:00|2157.59|2156.09|2157.39|2155.89|2157.59|2156.09|2157.33|2155.83|0
1679433600000|2023-03-21 21:20:00|2157.34|2155.84|2157.39|2155.89|2157.49|2155.99|2157.34|2155.84|0
1679433900000|2023-03-21 21:25:00|2157.34|2155.84|2157.4|2155.9|2157.4|2155.9|2157.23|2155.73|0
1679434200000|2023-03-21 21:30:00|2157.45|2155.95|2157.35|2155.85|2157.45|2155.95|2157.35|2155.85|0
1679434500000|2023-03-21 21:35:00|2157.34|2155.84|2156.78|2155.28|2157.34|2155.84|2156.78|2155.28|0
1679434800000|2023-03-21 21:40:00|2156.72|2155.22|2156.62|2155.12|2156.77|2155.27|2156.62|2155.12|0
1679435100000|2023-03-21 21:45:00|2156.72|2155.22|2156.56|2155.06|2156.92|2155.42|2156.55|2155.05|0
1679435400000|2023-03-21 21:50:00|2156.61|2155.11|2156.61|2155.11|2156.76|2155.26|2156.61|2155.11|0
1679435700000|2023-03-21 21:55:00|2156.6|2155.1|2156.61|2155.11|2156.71|2155.21|2156.5|2155|0
1679436000000|2023-03-21 22:00:00|2156.62|2155.12|2155.89|2154.39|2157.07|2155.57|2155.27|2153.77|0
1679436300000|2023-03-21 22:05:00|2155.94|2154.44|2155.06|2153.56|2156.19|2154.69|2155.06|2153.56|0
1679436600000|2023-03-21 22:10:00|2155.07|2153.57|2155.06|2153.56|2155.42|2153.92|2155.06|2153.56|0
1679436900000|2023-03-21 22:15:00|2155.16|2153.66|2154.86|2153.36|2155.58|2154.08|2154.75|2153.25|0
1679437200000|2023-03-21 22:20:00|2154.85|2153.35|2155.26|2153.76|2155.42|2153.92|2154.75|2153.25|0
1679437500000|2023-03-21 22:25:00|2155.41|2153.91|2155.26|2153.76|2155.41|2153.91|2154.9|2153.4|0
1679437800000|2023-03-21 22:30:00|2155.41|2153.91|2155.93|2154.43|2155.93|2154.43|2155.41|2153.91|0
1679438100000|2023-03-21 22:35:00|2155.92|2154.42|2156.13|2154.63|2156.23|2154.73|2155.62|2154.12|0
1679438400000|2023-03-21 22:40:00|2156.08|2154.58|2155.93|2154.43|2156.23|2154.73|2155.77|2154.27|0
1679438700000|2023-03-21 22:45:00|2155.98|2154.48|2155.93|2154.43|2156.23|2154.73|2155.77|2154.27|0
1679439000000|2023-03-21 22:50:00|2155.92|2154.42|2156.23|2154.73|2156.39|2154.89|2155.82|2154.32|0
1679439300000|2023-03-21 22:55:00|2156.24|2154.74|2156.23|2154.73|2156.7|2155.2|2156.08|2154.58|0
1679439600000|2023-03-21 23:00:00|2156.13|2154.63|2156.54|2155.04|2156.7|2155.2|2156.08|2154.58|0
1679439900000|2023-03-21 23:05:00|2156.39|2154.89|2156.13|2154.63|2156.7|2155.2|2156.08|2154.58|0
1679440200000|2023-03-21 23:10:00|2156.23|2154.73|2155.93|2154.43|2156.23|2154.73|2155.77|2154.27|0
1679440500000|2023-03-21 23:15:00|2156.08|2154.58|2155.77|2154.27|2156.08|2154.58|2155.77|2154.27|0
1679440800000|2023-03-21 23:20:00|2155.82|2154.32|2156.08|2154.58|2156.39|2154.89|2155.77|2154.27|0
1679441100000|2023-03-21 23:25:00|2156.13|2154.63|2156.7|2155.2|2157.01|2155.51|2156.08|2154.58|0
1679441400000|2023-03-21 23:30:00|2156.65|2155.15|2156.41|2154.91|2156.87|2155.37|2156.25|2154.75|0
1679441700000|2023-03-21 23:35:00|2156.4|2154.9|2156.41|2154.91|2156.51|2155.01|2155.95|2154.45|0
1679442000000|2023-03-21 23:40:00|2156.51|2155.01|2156.56|2155.06|2156.72|2155.22|2156.25|2154.75|0
1679442300000|2023-03-21 23:45:00|2156.51|2155.01|2156.25|2154.75|2156.56|2155.06|2155.48|2153.98|0
1679442600000|2023-03-21 23:50:00|2156.26|2154.76|2156.72|2155.22|2156.87|2155.37|2156.1|2154.6|0
1679442900000|2023-03-21 23:55:00|2156.71|2155.21|2156.41|2154.91|2156.72|2155.22|2155.95|2154.45|0
1679443200000|2023-03-22 00:00:00|2156.31|2154.81|2154.21|2152.71|2156.58|2155.08|2154.06|2152.56|0
1679443500000|2023-03-22 00:05:00|2154.22|2152.72|2155.49|2153.99|2156.31|2154.81|2154.22|2152.72|0
1679443800000|2023-03-22 00:10:00|2155.64|2154.14|2155.35|2153.85|2156.34|2154.84|2154.83|2153.33|0
1679444100000|2023-03-22 00:15:00|2155.34|2153.84|2154.88|2153.38|2156.14|2154.64|2154.38|2152.88|0
1679444400000|2023-03-22 00:20:00|2154.87|2153.37|2154.37|2152.87|2154.89|2153.39|2153.85|2152.35|0
1679444700000|2023-03-22 00:25:00|2154.38|2152.88|2153.88|2152.38|2154.88|2153.38|2153.88|2152.38|0
1679445000000|2023-03-22 00:30:00|2153.87|2152.37|2154.37|2152.87|2154.38|2152.88|2153.87|2152.37|0
1679445300000|2023-03-22 00:35:00|2153.87|2152.37|2153.85|2152.35|2154.37|2152.87|2153.85|2152.35|0
1679445600000|2023-03-22 00:40:00|2153.86|2152.36|2153.88|2152.38|2154.38|2152.88|2153.86|2152.36|0
1679445900000|2023-03-22 00:45:00|2153.87|2152.37|2154.39|2152.89|2154.4|2152.9|2153.87|2152.37|0
1679446200000|2023-03-22 00:50:00|2154.4|2152.9|2152.88|2151.38|2154.4|2152.9|2152.88|2151.38|0
1679446500000|2023-03-22 00:55:00|2152.89|2151.39|2153.38|2151.88|2153.89|2152.39|2152.88|2151.38|0
1679446800000|2023-03-22 01:00:00|2153.37|2151.87|2153.37|2151.87|2154.39|2152.89|2152.86|2151.36|0
1679447100000|2023-03-22 01:05:00|2153.38|2151.88|2153.36|2151.86|2153.88|2152.38|2153.35|2151.85|0
1679447400000|2023-03-22 01:10:00|2153.37|2151.87|2153.53|2152.03|2153.87|2152.37|2152.85|2151.35|0
1679447700000|2023-03-22 01:15:00|2153.03|2151.53|2154.53|2153.03|2155.55|2154.05|2153.03|2151.53|0
1679448000000|2023-03-22 01:20:00|2154.54|2153.04|2155.05|2153.55|2155.05|2153.55|2154.03|2152.53|0
1679448300000|2023-03-22 01:25:00|2155.06|2153.56|2156.09|2154.59|2156.6|2155.1|2155.05|2153.55|0
1679448600000|2023-03-22 01:30:00|2156.08|2154.58|2154.81|2153.31|2156.09|2154.59|2154.56|2153.06|0
1679448900000|2023-03-22 01:35:00|2155.06|2153.56|2156.1|2154.6|2156.1|2154.6|2154.56|2153.06|0
1679449200000|2023-03-22 01:40:00|2156.09|2154.59|2157.12|2155.62|2157.63|2156.13|2156.09|2154.59|0
1679449500000|2023-03-22 01:45:00|2157.37|2155.87|2156.6|2155.1|2157.37|2155.87|2156.1|2154.6|0
1679449800000|2023-03-22 01:50:00|2156.61|2155.11|2156.6|2155.1|2157.12|2155.62|2156.6|2155.1|0
1679450100000|2023-03-22 01:55:00|2156.61|2155.11|2157.12|2155.62|2157.62|2156.12|2156.6|2155.1|0
1679450400000|2023-03-22 02:00:00|2157.62|2156.12|2157.11|2155.61|2157.62|2156.12|2156.6|2155.1|0
1679450700000|2023-03-22 02:05:00|2157.12|2155.62|2157.61|2156.11|2158.12|2156.62|2157.11|2155.61|0
1679451000000|2023-03-22 02:10:00|2157.62|2156.12|2157.62|2156.12|2158.12|2156.62|2157.61|2156.11|0
1679451300000|2023-03-22 02:15:00|2157.61|2156.11|2157.11|2155.61|2157.62|2156.12|2157.11|2155.61|0
1679451600000|2023-03-22 02:20:00|2157.12|2155.62|2157.11|2155.61|2157.12|2155.62|2157.11|2155.61|0
1679451900000|2023-03-22 02:25:00|2157.12|2155.62|2157.12|2155.62|2157.62|2156.12|2157.11|2155.61|0
1679452200000|2023-03-22 02:30:00|2157.11|2155.61|2156.1|2154.6|2157.12|2155.62|2156.09|2154.59|0
1679452500000|2023-03-22 02:35:00|2156.09|2154.59|2156.1|2154.6|2156.11|2154.61|2155.58|2154.08|0
1679452800000|2023-03-22 02:40:00|2156.09|2154.59|2154.58|2153.08|2156.09|2154.59|2154.57|2153.07|0
1679453100000|2023-03-22 02:45:00|2155.08|2153.58|2154.58|2153.08|2155.09|2153.59|2154.58|2153.08|0
1679453400000|2023-03-22 02:50:00|2155.08|2153.58|2154.57|2153.07|2155.09|2153.59|2154.57|2153.07|0
1679453700000|2023-03-22 02:55:00|2154.58|2153.08|2154.57|2153.07|2154.58|2153.08|2154.06|2152.56|0
1679454000000|2023-03-22 03:00:00|2154.58|2153.08|2154.06|2152.56|2154.58|2153.08|2153.56|2152.06|0
1679454300000|2023-03-22 03:05:00|2154.07|2152.57|2154.06|2152.56|2154.57|2153.07|2154.06|2152.56|0
1679454600000|2023-03-22 03:10:00|2154.56|2153.06|2154.57|2153.07|2154.57|2153.07|2154.06|2152.56|0
1679454900000|2023-03-22 03:15:00|2154.56|2153.06|2154.07|2152.57|2154.57|2153.07|2154.06|2152.56|0
1679455200000|2023-03-22 03:20:00|2154.06|2152.56|2154.56|2153.06|2154.58|2153.08|2154.06|2152.56|0
1679455500000|2023-03-22 03:25:00|2154.55|2153.05|2154.56|2153.06|2154.56|2153.06|2154.55|2153.05|0
1679455800000|2023-03-22 03:30:00|2155.06|2153.56|2155.08|2153.58|2155.08|2153.58|2154.56|2153.06|0
1679456100000|2023-03-22 03:35:00|2155.09|2153.59|2155.08|2153.58|2155.09|2153.59|2155.08|2153.58|0
1679456400000|2023-03-22 03:40:00|2155.1|2153.6|2155.04|2153.54|2155.61|2154.11|2155.03|2153.53|0
1679456700000|2023-03-22 03:45:00|2155.54|2154.04|2156.04|2154.54|2156.05|2154.55|2155.54|2154.04|0
1679457000000|2023-03-22 03:50:00|2156.05|2154.55|2155.54|2154.04|2156.05|2154.55|2155.03|2153.53|0
1679457300000|2023-03-22 03:55:00|2155.55|2154.05|2155.56|2154.06|2155.56|2154.06|2155.54|2154.04|0
1679457600000|2023-03-22 04:00:00|2155.55|2154.05|2155.55|2154.05|2156.06|2154.56|2155.54|2154.04|0
1679457900000|2023-03-22 04:05:00|2155.56|2154.06|2155.56|2154.06|2156.06|2154.56|2155.55|2154.05|0
1679458200000|2023-03-22 04:10:00|2156.31|2154.81|2157.08|2155.58|2157.08|2155.58|2156.31|2154.81|0
1679458500000|2023-03-22 04:15:00|2156.58|2155.08|2157.07|2155.57|2157.08|2155.58|2156.56|2155.06|0
1679458800000|2023-03-22 04:20:00|2157.08|2155.58|2156.56|2155.06|2157.57|2156.07|2156.56|2155.06|0
1679459100000|2023-03-22 04:25:00|2156.57|2155.07|2156.57|2155.07|2156.57|2155.07|2156.56|2155.06|0
1679459400000|2023-03-22 04:30:00|2156.56|2155.06|2156.58|2155.08|2156.84|2155.34|2156.06|2154.56|0
1679459700000|2023-03-22 04:35:00|2156.08|2154.58|2156.09|2154.59|2156.09|2154.59|2156.08|2154.58|0
1679460000000|2023-03-22 04:40:00|2156.08|2154.58|2156.59|2155.09|2157.11|2155.61|2156.08|2154.58|0
1679460300000|2023-03-22 04:45:00|2156.6|2155.1|2157.6|2156.1|2157.6|2156.1|2156.59|2155.09|0
1679460600000|2023-03-22 04:50:00|2157.59|2156.09|2157.58|2156.08|2157.6|2156.1|2157.08|2155.58|0
1679460900000|2023-03-22 04:55:00|2157.59|2156.09|2157.59|2156.09|2157.59|2156.09|2157.08|2155.58|0
1679461200000|2023-03-22 05:00:00|2157.6|2156.1|2157.08|2155.58|2157.61|2156.11|2157.08|2155.58|0
1679461500000|2023-03-22 05:05:00|2157.07|2155.57|2156.33|2154.83|2157.08|2155.58|2156.33|2154.83|0
1679461800000|2023-03-22 05:10:00|2156.34|2154.84|2155.29|2153.79|2156.58|2155.08|2155.29|2153.79|0
1679462100000|2023-03-22 05:15:00|2155.54|2154.04|2156.06|2154.56|2156.56|2155.06|2155.54|2154.04|0
1679462400000|2023-03-22 05:20:00|2156.05|2154.55|2155.55|2154.05|2156.07|2154.57|2155.55|2154.05|0
1679462700000|2023-03-22 05:25:00|2155.05|2153.55|2155.04|2153.54|2155.55|2154.05|2155.03|2153.53|0
1679463000000|2023-03-22 05:30:00|2155.03|2153.53|2155.56|2154.06|2155.56|2154.06|2154.78|2153.28|0
1679463300000|2023-03-22 05:35:00|2155.06|2153.56|2155.56|2154.06|2155.56|2154.06|2155.05|2153.55|0
1679463600000|2023-03-22 05:40:00|2155.55|2154.05|2155.48|2153.98|2155.56|2154.06|2155.48|2153.98|0
1679463900000|2023-03-22 05:45:00|2155.49|2153.99|2155.49|2153.99|2156|2154.5|2155.48|2153.98|0
1679464200000|2023-03-22 05:50:00|2155.48|2153.98|2154.96|2153.46|2155.48|2153.98|2154.45|2152.95|0
1679464500000|2023-03-22 05:55:00|2154.97|2153.47|2154.96|2153.46|2155.47|2153.97|2154.95|2153.45|0
1679464800000|2023-03-22 06:00:00|2154.95|2153.45|2153.46|2151.96|2154.95|2153.45|2152.44|2150.94|0
1679465100000|2023-03-22 06:05:00|2153.21|2151.71|2153.45|2151.95|2153.7|2152.2|2152.44|2150.94|0
1679465400000|2023-03-22 06:10:00|2153.46|2151.96|2154.48|2152.98|2154.48|2152.98|2153.45|2151.95|0
1679465700000|2023-03-22 06:15:00|2154.23|2152.73|2153.98|2152.48|2154.49|2152.99|2153.97|2152.47|0
1679466000000|2023-03-22 06:20:00|2153.99|2152.49|2153.98|2152.48|2154.5|2153|2153.47|2151.97|0
1679466300000|2023-03-22 06:25:00|2153.99|2152.49|2154.49|2152.99|2154.49|2152.99|2153.98|2152.48|0
1679466600000|2023-03-22 06:30:00|2154.5|2153|2154.49|2152.99|2154.5|2153|2154.48|2152.98|0
1679466900000|2023-03-22 06:35:00|2154.48|2152.98|2154.48|2152.98|2154.49|2152.99|2153.98|2152.48|0
1679467200000|2023-03-22 06:40:00|2154.49|2152.99|2153.97|2152.47|2154.49|2152.99|2153.97|2152.47|0
1679467500000|2023-03-22 06:45:00|2153.96|2152.46|2154.47|2152.97|2154.47|2152.97|2153.96|2152.46|0
1679467800000|2023-03-22 06:50:00|2154.48|2152.98|2155.49|2153.99|2155.49|2153.99|2153.97|2152.47|0
1679468100000|2023-03-22 06:55:00|2155.24|2153.74|2154.49|2152.99|2155.24|2153.74|2154.48|2152.98|0
1679468400000|2023-03-22 07:00:00|2154.5|2153|2151.87|2150.37|2154.99|2153.49|2151.36|2149.86|0
1679468700000|2023-03-22 07:05:00|2151.37|2149.87|2148.89|2147.39|2151.37|2149.87|2148.37|2146.87|0
1679469000000|2023-03-22 07:10:00|2148.9|2147.4|2147.88|2146.38|2148.9|2147.4|2147.34|2145.84|0
1679469300000|2023-03-22 07:15:00|2147.38|2145.88|2148.91|2147.41|2149.91|2148.41|2147.37|2145.87|0
1679469600000|2023-03-22 07:20:00|2148.9|2147.4|2148.35|2146.85|2149.41|2147.91|2147.85|2146.35|0
1679469900000|2023-03-22 07:25:00|2148.43|2146.93|2145.73|2144.23|2148.49|2146.99|2145.73|2144.23|0
1679470200000|2023-03-22 07:30:00|2146.23|2144.73|2144.92|2143.52|2147.04|2145.64|2142.92|2141.52|173
1679470500000|2023-03-22 07:35:00|2145.54|2144.14|2143.54|2142.14|2145.67|2144.27|2143.54|2142.14|58
1679470800000|2023-03-22 07:40:00|2143.17|2141.77|2142.17|2140.77|2143.17|2141.77|2141.54|2140.14|33
1679471100000|2023-03-22 07:45:00|2142.04|2140.64|2142.42|2141.02|2142.67|2141.27|2141.42|2140.02|41
1679471400000|2023-03-22 07:50:00|2142.54|2141.14|2143.54|2142.14|2144.04|2142.64|2142.29|2140.89|37
1679471700000|2023-03-22 07:55:00|2142.84|2141.34|2143.83|2142.33|2144.36|2142.86|2142.84|2141.34|0
1679472000000|2023-03-22 08:00:00|2143.33|2141.83|2145.22|2144.72|2145.97|2145.47|2141.47|2140.97|5442
1679472300000|2023-03-22 08:05:00|2145.34|2144.84|2146.97|2146.47|2148.47|2147.97|2144.22|2143.72|2975
1679472600000|2023-03-22 08:10:00|2147.09|2146.59|2147.22|2146.72|2150.72|2150.22|2146.72|2146.22|1930
1679472900000|2023-03-22 08:15:00|2146.97|2146.47|2143.22|2142.72|2147.72|2147.22|2143.09|2142.59|2012
1679473200000|2023-03-22 08:20:00|2143.47|2142.97|2142.72|2142.22|2143.72|2143.22|2142.22|2141.72|1968
1679473500000|2023-03-22 08:25:00|2142.47|2141.97|2144.97|2144.47|2145.72|2145.22|2142.47|2141.97|2206
1679473800000|2023-03-22 08:30:00|2144.72|2144.22|2141.97|2141.47|2144.72|2144.22|2141.59|2141.09|1335
1679474100000|2023-03-22 08:35:00|2142.22|2141.72|2141.47|2140.97|2142.72|2142.22|2139.22|2138.72|1628
1679474400000|2023-03-22 08:40:00|2141.53|2141.03|2145.03|2144.53|2145.4|2144.9|2141.28|2140.78|861
1679474700000|2023-03-22 08:45:00|2145.28|2144.78|2147.53|2147.03|2147.78|2147.28|2144.28|2143.78|1048
1679475000000|2023-03-22 08:50:00|2147.28|2146.78|2145.53|2145.03|2147.78|2147.28|2145.03|2144.53|986
1679475300000|2023-03-22 08:55:00|2145.78|2145.28|2145.65|2145.15|2146.03|2145.53|2143.78|2143.28|1043
1679475600000|2023-03-22 09:00:00|2145.78|2145.28|2145.78|2145.28|2146.03|2145.53|2144.03|2143.53|665
1679475900000|2023-03-22 09:05:00|2146.03|2145.53|2144.78|2144.28|2146.03|2145.53|2144.53|2144.03|792
1679476200000|2023-03-22 09:10:00|2145.03|2144.53|2144.78|2144.28|2146.15|2145.65|2144.53|2144.03|732
1679476500000|2023-03-22 09:15:00|2144.53|2144.03|2145.03|2144.53|2146.03|2145.53|2144.53|2144.03|621
1679476800000|2023-03-22 09:20:00|2145.28|2144.78|2144.4|2143.9|2145.78|2145.28|2144.03|2143.53|723
1679477100000|2023-03-22 09:25:00|2144.28|2143.78|2145.03|2144.53|2146.15|2145.65|2143.28|2142.78|1110
1679477400000|2023-03-22 09:30:00|2145.28|2144.78|2144.53|2144.03|2145.4|2144.9|2144.03|2143.53|699
1679477700000|2023-03-22 09:35:00|2144.78|2144.28|2146.03|2145.53|2146.4|2145.9|2144.53|2144.03|693
1679478000000|2023-03-22 09:40:00|2145.78|2145.28|2147.28|2146.78|2147.78|2147.28|2145.53|2145.03|636
1679478300000|2023-03-22 09:45:00|2147.03|2146.53|2147.4|2146.9|2148.53|2148.03|2146.9|2146.4|474
1679478600000|2023-03-22 09:50:00|2147.53|2147.03|2147.78|2147.28|2149.03|2148.53|2147.03|2146.53|454
1679478900000|2023-03-22 09:55:00|2147.9|2147.4|2147.15|2146.65|2147.9|2147.4|2146.78|2146.28|418
1679479200000|2023-03-22 10:00:00|2147.28|2146.78|2146.03|2145.53|2147.28|2146.78|2145.53|2145.03|502
1679479500000|2023-03-22 10:05:00|2145.9|2145.4|2144.28|2143.78|2145.9|2145.4|2143.78|2143.28|716
1679479800000|2023-03-22 10:10:00|2144.03|2143.53|2144.53|2144.03|2145.78|2145.28|2144.03|2143.53|605
1679480100000|2023-03-22 10:15:00|2144.78|2144.28|2144.28|2143.78|2145.28|2144.78|2144.03|2143.53|583
1679480400000|2023-03-22 10:20:00|2144.15|2143.65|2144.28|2143.78|2145.03|2144.53|2144.03|2143.53|430
1679480700000|2023-03-22 10:25:00|2144.53|2144.03|2146.28|2145.78|2147.15|2146.65|2144.53|2144.03|878
1679481000000|2023-03-22 10:30:00|2146.03|2145.53|2146.4|2145.9|2146.78|2146.28|2144.78|2144.28|737
1679481300000|2023-03-22 10:35:00|2146.53|2146.03|2147.03|2146.53|2147.53|2147.03|2145.78|2145.28|486
1679481600000|2023-03-22 10:40:00|2146.9|2146.4|2147.28|2146.78|2147.78|2147.28|2146.53|2146.03|229
1679481900000|2023-03-22 10:45:00|2147.03|2146.53|2148.53|2148.03|2148.53|2148.03|2146.53|2146.03|262
1679482200000|2023-03-22 10:50:00|2148.4|2147.9|2148.78|2148.28|2149.78|2149.28|2148.4|2147.9|778
1679482500000|2023-03-22 10:55:00|2148.53|2148.03|2148.28|2147.78|2149.53|2149.03|2147.9|2147.4|519
1679482800000|2023-03-22 11:00:00|2148.03|2147.53|2149.15|2148.65|2149.53|2149.03|2146.9|2146.4|465
1679483100000|2023-03-22 11:05:00|2149.03|2148.53|2150.03|2149.53|2150.28|2149.78|2149.03|2148.53|311
1679483400000|2023-03-22 11:10:00|2149.78|2149.28|2151.03|2150.53|2151.28|2150.78|2149.78|2149.28|570
1679483700000|2023-03-22 11:15:00|2150.9|2150.4|2151.9|2151.4|2152.53|2152.03|2150.53|2150.03|615
1679484000000|2023-03-22 11:20:00|2151.78|2151.28|2151.03|2150.53|2152.03|2151.53|2150.9|2150.4|281
1679484300000|2023-03-22 11:25:00|2150.78|2150.28|2150.03|2149.53|2151.4|2150.9|2150.03|2149.53|413
1679484600000|2023-03-22 11:30:00|2149.9|2149.4|2149.65|2149.15|2150.28|2149.78|2149.03|2148.53|313
1679484900000|2023-03-22 11:35:00|2149.78|2149.28|2149.9|2149.4|2150.28|2149.78|2149.03|2148.53|496
1679485200000|2023-03-22 11:40:00|2149.78|2149.28|2149.28|2148.78|2150.28|2149.78|2149.15|2148.65|295
1679485500000|2023-03-22 11:45:00|2149.4|2148.9|2148.53|2148.03|2149.78|2149.28|2148.03|2147.53|434
1679485800000|2023-03-22 11:50:00|2148.28|2147.78|2148.9|2148.4|2149.65|2149.15|2147.78|2147.28|308
1679486100000|2023-03-22 11:55:00|2148.78|2148.28|2150.03|2149.53|2150.53|2150.03|2148.78|2148.28|238
1679486400000|2023-03-22 12:00:00|2149.9|2149.4|2151.28|2150.78|2151.53|2151.03|2149.9|2149.4|430
1679486700000|2023-03-22 12:05:00|2151.4|2150.9|2151.53|2151.03|2152.15|2151.65|2151.03|2150.53|243
1679487000000|2023-03-22 12:10:00|2151.4|2150.9|2150.28|2149.78|2151.53|2151.03|2150.03|2149.53|247
1679487300000|2023-03-22 12:15:00|2150.53|2150.03|2150.78|2150.28|2151.53|2151.03|2150.4|2149.9|623
1679487600000|2023-03-22 12:20:00|2150.4|2149.9|2149.78|2149.28|2150.9|2150.4|2149.53|2149.03|527
1679487900000|2023-03-22 12:25:00|2150.03|2149.53|2150.03|2149.53|2150.78|2150.28|2149.78|2149.28|293
1679488200000|2023-03-22 12:30:00|2150.15|2149.65|2149.53|2149.03|2150.53|2150.03|2149.4|2148.9|3735
1679488500000|2023-03-22 12:35:00|2149.65|2149.15|2150.03|2149.53|2150.28|2149.78|2149.03|2148.53|458
1679488800000|2023-03-22 12:40:00|2150.25|2149.75|2151.5|2151|2151.75|2151.25|2150.25|2149.75|572
1679489100000|2023-03-22 12:45:00|2151.25|2150.75|2151.5|2151|2151.5|2151|2150.25|2149.75|348
1679489400000|2023-03-22 12:50:00|2151.75|2151.25|2152.5|2152|2152.75|2152.25|2151.25|2150.75|954
1679489700000|2023-03-22 12:55:00|2152.25|2151.75|2152.25|2151.75|2152.5|2152|2151.75|2151.25|230
1679490000000|2023-03-22 13:00:00|2152.12|2151.62|2151.75|2151.25|2152.75|2152.25|2151.75|2151.25|271
1679490300000|2023-03-22 13:05:00|2151.87|2151.37|2150.75|2150.25|2152.25|2151.75|2150.75|2150.25|1326
1679490600000|2023-03-22 13:10:00|2150.62|2150.12|2152.25|2151.75|2152.5|2152|2150.25|2149.75|453
1679490900000|2023-03-22 13:15:00|2152|2151.5|2151.25|2150.75|2152.25|2151.75|2151.25|2150.75|303
1679491200000|2023-03-22 13:20:00|2151.37|2150.87|2150.25|2149.75|2151.37|2150.87|2150|2149.5|566
1679491500000|2023-03-22 13:25:00|2150.5|2150|2148.87|2148.37|2150.5|2150|2148.75|2148.25|374
1679491800000|2023-03-22 13:30:00|2149|2148.5|2145.75|2145.25|2149.25|2148.75|2145.5|2145|1057
1679492100000|2023-03-22 13:35:00|2145.87|2145.37|2148.25|2147.75|2148.5|2148|2145.37|2144.87|636
1679492400000|2023-03-22 13:40:00|2148|2147.5|2147.25|2146.75|2148|2147.5|2146.5|2146|395
1679492700000|2023-03-22 13:45:00|2147.12|2146.62|2148.25|2147.75|2148.5|2148|2146.25|2145.75|597
1679493000000|2023-03-22 13:50:00|2148.5|2148|2148|2147.5|2149.75|2149.25|2147.5|2147|578
1679493300000|2023-03-22 13:55:00|2147.75|2147.25|2149.75|2149.25|2150.25|2149.75|2147.75|2147.25|477
1679493600000|2023-03-22 14:00:00|2149.62|2149.12|2150.5|2150|2150.5|2150|2149|2148.5|569
1679493900000|2023-03-22 14:05:00|2150.25|2149.75|2150.5|2150|2151|2150.5|2149.75|2149.25|509
1679494200000|2023-03-22 14:10:00|2150.37|2149.87|2149.25|2148.75|2151|2150.5|2149|2148.5|381
1679494500000|2023-03-22 14:15:00|2149|2148.5|2150.5|2150|2151|2150.5|2149|2148.5|496
1679494800000|2023-03-22 14:20:00|2150.75|2150.25|2151.5|2151|2151.5|2151|2150.5|2150|544
1679495100000|2023-03-22 14:25:00|2151.25|2150.75|2153|2152.5|2153.25|2152.75|2151|2150.5|969
1679495400000|2023-03-22 14:30:00|2152.75|2152.25|2153|2152.5|2153.75|2153.25|2152.5|2152|997
1679495700000|2023-03-22 14:35:00|2152.75|2152.25|2152.5|2152|2153|2152.5|2152|2151.5|525
1679496000000|2023-03-22 14:40:00|2152.25|2151.75|2152.75|2152.25|2153|2152.5|2152.25|2151.75|737
1679496300000|2023-03-22 14:45:00|2153|2152.5|2152.5|2152|2153.75|2153.25|2152|2151.5|657
1679496600000|2023-03-22 14:50:00|2152.75|2152.25|2154.5|2154|2154.75|2154.25|2152.5|2152|1028
1679496900000|2023-03-22 14:55:00|2154.37|2153.87|2155|2154.5|2156|2155.5|2154.25|2153.75|1587
1679497200000|2023-03-22 15:00:00|2155.25|2154.75|2153.12|2152.62|2155.25|2154.75|2152.25|2151.75|1532
1679497500000|2023-03-22 15:05:00|2153|2152.5|2151.5|2151|2153.25|2152.75|2151.5|2151|778
1679497800000|2023-03-22 15:10:00|2151.4|2150.9|2149.9|2149.4|2151.65|2151.15|2149.4|2148.9|893
1679498100000|2023-03-22 15:15:00|2150.15|2149.65|2148.4|2147.9|2150.15|2149.65|2148.27|2147.77|844
1679498400000|2023-03-22 15:20:00|2148.65|2148.15|2150.15|2149.65|2150.4|2149.9|2148.15|2147.65|623
1679498700000|2023-03-22 15:25:00|2150.27|2149.77|2148.65|2148.15|2150.27|2149.77|2147.9|2147.4|556
1679499000000|2023-03-22 15:30:00|2148.77|2148.27|2149.4|2148.9|2149.65|2149.15|2148.15|2147.65|716
1679499300000|2023-03-22 15:35:00|2149.52|2149.02|2147.65|2147.15|2149.52|2149.02|2147.15|2146.65|789
1679499600000|2023-03-22 15:40:00|2147.52|2147.02|2146.9|2146.4|2148.15|2147.65|2146.65|2146.15|523
1679499900000|2023-03-22 15:45:00|2147.15|2146.65|2147.4|2146.9|2147.9|2147.4|2146.9|2146.4|557
1679500200000|2023-03-22 15:50:00|2147.65|2147.15|2147.9|2147.4|2148.65|2148.15|2147.4|2146.9|457
1679500500000|2023-03-22 15:55:00|2147.65|2147.15|2146.15|2145.65|2147.9|2147.4|2146.15|2145.65|464
1679500800000|2023-03-22 16:00:00|2146.27|2145.77|2144.52|2144.02|2146.65|2146.15|2144.27|2143.77|866
1679501100000|2023-03-22 16:05:00|2144.65|2144.15|2144.4|2143.9|2145.4|2144.9|2144.27|2143.77|547
1679501400000|2023-03-22 16:10:00|2144.65|2144.15|2143.9|2143.4|2144.9|2144.4|2143.4|2142.9|682
1679501700000|2023-03-22 16:15:00|2143.77|2143.27|2143.4|2142.9|2143.9|2143.4|2142.4|2141.9|897
1679502000000|2023-03-22 16:20:00|2143.65|2143.15|2144.65|2143.15|2144.65|2144.15|2143.65|2143.15|1353
1679502300000|2023-03-22 16:25:00|2138.13|2136.63|2139.54|2138.04|2140.27|2138.77|2138.04|2136.54|875
1679502600000|2023-03-22 16:30:00|2139.53|2138.03|2139.33|2137.93|2140.95|2139.55|2138.58|2137.16|190
1679502900000|2023-03-22 16:35:00|2139.2|2137.8|2139.33|2137.93|2139.58|2138.18|2139.08|2137.68|105
1679503200000|2023-03-22 16:40:00|2139.2|2137.8|2139.33|2137.93|2139.45|2138.05|2138.45|2137.05|34
1679503500000|2023-03-22 16:45:00|2139.83|2138.43|2139.2|2137.8|2140.33|2138.93|2139.2|2137.8|72
1679503800000|2023-03-22 16:50:00|2139.33|2137.93|2139.7|2138.3|2139.95|2138.55|2139.2|2137.8|55
1679504100000|2023-03-22 16:55:00|2139.95|2138.55|2139.13|2137.63|2139.95|2138.55|2138.83|2137.43|71
1679504400000|2023-03-22 17:00:00|2139.12|2137.62|2136.55|2135.05|2139.12|2137.62|2136.53|2135.03|0
1679504700000|2023-03-22 17:05:00|2136.54|2135.04|2136.05|2134.55|2137.58|2136.08|2135.54|2134.04|0
1679505000000|2023-03-22 17:10:00|2136.04|2134.54|2137.59|2136.09|2138.08|2136.58|2136.04|2134.54|0
1679505300000|2023-03-22 17:15:00|2137.84|2136.34|2139.14|2137.64|2139.15|2137.65|2137.58|2136.08|0
1679505600000|2023-03-22 17:20:00|2139.38|2137.88|2139.2|2137.7|2140.21|2138.71|2139.12|2137.62|0
1679505900000|2023-03-22 17:25:00|2139.21|2137.71|2140.94|2139.44|2140.95|2139.45|2139.2|2137.7|0
1679506200000|2023-03-22 17:30:00|2140.95|2139.45|2141.02|2139.52|2141.53|2140.03|2140.94|2139.44|0
1679506500000|2023-03-22 17:35:00|2141.27|2139.77|2140.52|2139.02|2141.53|2140.03|2140|2138.5|0
1679506800000|2023-03-22 17:40:00|2140.53|2139.03|2141.04|2139.54|2141.05|2139.55|2140.01|2138.51|0
1679507100000|2023-03-22 17:45:00|2141.05|2139.55|2141.2|2139.7|2141.56|2140.06|2140.68|2139.18|0
1679507400000|2023-03-22 17:50:00|2140.95|2139.45|2140.45|2138.95|2141.22|2139.72|2139.95|2138.45|0
1679507700000|2023-03-22 17:55:00|2139.95|2138.45|2142.72|2141.22|2143.53|2142.03|2139.95|2138.45|0
1679508000000|2023-03-22 18:00:00|2142.47|2140.97|2147.74|2146.24|2148.38|2146.88|2141.18|2139.68|0
1679508300000|2023-03-22 18:05:00|2147.75|2146.25|2146.67|2145.17|2152.34|2150.84|2145.64|2144.14|0
1679508600000|2023-03-22 18:10:00|2146.69|2145.19|2142.66|2141.16|2147.83|2146.33|2141.06|2139.56|0
1679508900000|2023-03-22 18:15:00|2142.67|2141.17|2145.34|2143.84|2145.9|2144.4|2141.65|2140.15|0
1679509200000|2023-03-22 18:20:00|2145.33|2143.83|2141.94|2140.44|2145.35|2143.85|2140.62|2139.12|0
1679509500000|2023-03-22 18:25:00|2141.69|2140.19|2143.83|2142.33|2144.35|2142.85|2141.15|2139.65|0
1679509800000|2023-03-22 18:30:00|2143.82|2142.32|2142.79|2141.29|2146.49|2144.99|2141.47|2139.97|0
1679510100000|2023-03-22 18:35:00|2142.78|2141.28|2140.25|2138.75|2142.9|2141.4|2135.91|2134.41|0
1679510400000|2023-03-22 18:40:00|2139.75|2138.25|2145.08|2143.58|2147.18|2145.68|2139.74|2138.24|0
1679510700000|2023-03-22 18:45:00|2145.07|2143.57|2148.49|2146.99|2151.01|2149.51|2144.01|2142.51|0
1679511000000|2023-03-22 18:50:00|2148.52|2147.02|2144.73|2143.23|2150.51|2149.01|2143.69|2142.19|0
1679511300000|2023-03-22 18:55:00|2144.72|2143.22|2138.13|2136.63|2145.29|2143.79|2137.84|2136.34|0
1679511600000|2023-03-22 19:00:00|2138.12|2136.62|2133.21|2131.71|2139.97|2138.47|2132.81|2131.31|0
1679511900000|2023-03-22 19:05:00|2132.96|2131.46|2131.65|2130.15|2134.29|2132.79|2128.72|2127.22|0
1679512200000|2023-03-22 19:10:00|2131.15|2129.65|2133.8|2132.3|2133.85|2132.35|2129.04|2127.54|0
1679512500000|2023-03-22 19:15:00|2133.81|2132.31|2134.94|2133.44|2137.51|2136.01|2133.63|2132.13|0
1679512800000|2023-03-22 19:20:00|2134.93|2133.43|2137.55|2136.05|2140.73|2139.23|2134.39|2132.89|0
1679513100000|2023-03-22 19:25:00|2137.56|2136.06|2138.06|2136.56|2139.25|2137.75|2135.66|2134.16|0
1679513400000|2023-03-22 19:30:00|2138.07|2136.57|2134.11|2132.61|2138.61|2137.11|2132.56|2131.06|0
1679513700000|2023-03-22 19:35:00|2134.12|2132.62|2131.44|2129.94|2134.65|2133.15|2130.33|2128.83|0
1679514000000|2023-03-22 19:40:00|2131.45|2129.95|2129.81|2128.31|2133.47|2131.97|2129.81|2128.31|0
1679514300000|2023-03-22 19:45:00|2129.8|2128.3|2127.47|2125.97|2129.81|2128.31|2125.67|2124.17|0
1679514600000|2023-03-22 19:50:00|2127.22|2125.72|2118.84|2117.34|2127.22|2125.72|2118.34|2116.84|0
1679514900000|2023-03-22 19:55:00|2118.35|2116.85|2113.63|2112.13|2118.86|2117.36|2113.11|2111.61|0
1679515200000|2023-03-22 20:00:00|2113.61|2112.11|2115.22|2113.72|2117.21|2115.71|2113.61|2112.11|0
1679515500000|2023-03-22 20:05:00|2114.98|2113.48|2114.69|2113.19|2115.23|2113.73|2113.15|2111.65|0
1679515800000|2023-03-22 20:10:00|2114.68|2113.18|2118.3|2116.8|2118.31|2116.81|2114.18|2112.68|0
1679516100000|2023-03-22 20:15:00|2118.29|2116.79|2117.72|2116.22|2118.87|2117.37|2117.46|2115.96|0
1679516400000|2023-03-22 20:20:00|2117.71|2116.21|2116.95|2115.45|2117.72|2116.22|2116.67|2115.17|0
1679516700000|2023-03-22 20:25:00|2117.2|2115.7|2117.86|2116.36|2117.87|2116.37|2116.69|2115.19|0
1679517000000|2023-03-22 20:30:00|2117.85|2116.35|2119.47|2117.97|2119.98|2118.48|2117.6|2116.1|0
1679517300000|2023-03-22 20:35:00|2119.48|2117.98|2119.46|2117.96|2119.49|2117.99|2118.97|2117.47|0
1679517600000|2023-03-22 20:40:00|2119.45|2117.95|2119.94|2118.44|2119.96|2118.46|2119.44|2117.94|0
1679517900000|2023-03-22 20:45:00|2119.95|2118.45|2120.45|2118.95|2120.48|2118.98|2119.94|2118.44|0
1679518200000|2023-03-22 20:50:00|2120.46|2118.96|2120.42|2118.92|2120.49|2118.99|2119.92|2118.42|0
1679518500000|2023-03-22 20:55:00|2120.43|2118.93|2119.83|2118.33|2120.43|2118.93|2119.34|2117.84|0
1679518800000|2023-03-22 21:00:00|2119.63|2118.13|2119.55|2118.05|2119.83|2118.33|2119.42|2117.92|0
1679519100000|2023-03-22 21:05:00|2119.5|2118|2119.72|2118.22|2119.82|2118.32|2119.5|2118|0
1679519400000|2023-03-22 21:10:00|2119.77|2118.27|2119.32|2117.82|2119.77|2118.27|2119.2|2117.7|0
1679519700000|2023-03-22 21:15:00|2119.27|2117.77|2119.63|2118.13|2119.68|2118.18|2119.27|2117.77|0
1679520000000|2023-03-22 21:20:00|2119.64|2118.14|2120.45|2118.95|2120.45|2118.95|2119.64|2118.14|0
1679520300000|2023-03-22 21:25:00|2120.44|2118.94|2120.24|2118.74|2120.55|2119.05|2120.19|2118.69|0
1679520600000|2023-03-22 21:30:00|2120.14|2118.64|2120.04|2118.54|2120.14|2118.64|2119.83|2118.33|0
1679520900000|2023-03-22 21:35:00|2120.03|2118.53|2120.04|2118.54|2120.09|2118.59|2119.98|2118.48|0
1679521200000|2023-03-22 21:40:00|2120.09|2118.59|2119.68|2118.18|2120.14|2118.64|2119.52|2118.02|0
1679521500000|2023-03-22 21:45:00|2119.73|2118.23|2119.68|2118.18|2119.73|2118.23|2119.57|2118.07|0
1679521800000|2023-03-22 21:50:00|2119.78|2118.28|2119.73|2118.23|2119.78|2118.28|2119.68|2118.18|0
1679522100000|2023-03-22 21:55:00|2119.68|2118.18|2119.73|2118.23|2120.04|2118.54|2119.37|2117.87|0
1679522400000|2023-03-22 22:00:00|2119.74|2118.24|2122.03|2120.53|2122.19|2120.69|2119.57|2118.07|0
1679522700000|2023-03-22 22:05:00|2122.04|2120.54|2123.31|2121.81|2123.47|2121.97|2121.88|2120.38|0
1679523000000|2023-03-22 22:10:00|2123.32|2121.82|2121.86|2120.36|2123.52|2122.02|2121.55|2120.05|0
1679523300000|2023-03-22 22:15:00|2121.85|2120.35|2121.81|2120.31|2121.96|2120.46|2121.3|2119.8|0
1679523600000|2023-03-22 22:20:00|2121.8|2120.3|2121.34|2119.84|2122.42|2120.92|2121.34|2119.84|0
1679523900000|2023-03-22 22:25:00|2121.33|2119.83|2121.18|2119.68|2121.34|2119.84|2120.57|2119.07|0
1679524200000|2023-03-22 22:30:00|2121.19|2119.69|2122.47|2120.97|2122.94|2121.44|2121.18|2119.68|0
1679524500000|2023-03-22 22:35:00|2122.48|2120.98|2122.32|2120.82|2122.94|2121.44|2122.17|2120.67|0
1679524800000|2023-03-22 22:40:00|2122.33|2120.83|2122.34|2120.84|2122.65|2121.15|2122.33|2120.83|0
1679525100000|2023-03-22 22:45:00|2122.19|2120.69|2122.09|2120.59|2122.65|2121.15|2121.57|2120.07|0
1679525400000|2023-03-22 22:50:00|2122.1|2120.6|2122.71|2121.21|2123.02|2121.52|2121.84|2120.34|0
1679525700000|2023-03-22 22:55:00|2122.86|2121.36|2122.97|2121.47|2123.33|2121.83|2122.4|2120.9|0
1679526000000|2023-03-22 23:00:00|2123.02|2121.52|2121.59|2120.09|2123.18|2121.68|2120.67|2119.17|0
1679526300000|2023-03-22 23:05:00|2121.54|2120.04|2121.44|2119.94|2121.74|2120.24|2121.13|2119.63|0
1679526600000|2023-03-22 23:10:00|2121.54|2120.04|2121.9|2120.4|2122.1|2120.6|2121.28|2119.78|0
1679526900000|2023-03-22 23:15:00|2122.1|2120.6|2122.56|2121.06|2123.02|2121.52|2121.9|2120.4|0
1679527200000|2023-03-22 23:20:00|2122.46|2120.96|2121.54|2120.04|2122.46|2120.96|2121.54|2120.04|0
1679527500000|2023-03-22 23:25:00|2121.44|2119.94|2122.2|2120.7|2122.31|2120.81|2121.38|2119.88|0
1679527800000|2023-03-22 23:30:00|2122.21|2120.71|2121.49|2119.99|2122.77|2121.27|2121.18|2119.68|0
1679528100000|2023-03-22 23:35:00|2121.59|2120.09|2121.18|2119.68|2121.79|2120.29|2121.03|2119.53|0
1679528400000|2023-03-22 23:40:00|2121.33|2119.83|2121.64|2120.14|2121.79|2120.29|2120.87|2119.37|0
1679528700000|2023-03-22 23:45:00|2121.65|2120.15|2122.15|2120.65|2122.61|2121.11|2121.65|2120.15|0
1679529000000|2023-03-22 23:50:00|2121.95|2120.45|2122.31|2120.81|2122.92|2121.42|2121.95|2120.45|0
1679529300000|2023-03-22 23:55:00|2122.3|2120.8|2122.15|2120.65|2122.92|2121.42|2121.79|2120.29|0
1679529600000|2023-03-23 00:00:00|2122.14|2120.64|2121.6|2120.1|2122.14|2120.64|2119.44|2117.94|0
1679529900000|2023-03-23 00:05:00|2121.45|2119.95|2121.29|2119.79|2121.75|2120.25|2119.86|2118.36|0
1679530200000|2023-03-23 00:10:00|2121.19|2119.69|2121.74|2120.24|2123.22|2121.72|2121.14|2119.64|0
1679530500000|2023-03-23 00:15:00|2121.73|2120.23|2120.01|2118.51|2121.89|2120.39|2119.48|2117.98|0
1679530800000|2023-03-23 00:20:00|2120|2118.5|2120.03|2118.53|2120.27|2118.77|2119.01|2117.51|0
1679531100000|2023-03-23 00:25:00|2120.02|2118.52|2118.04|2116.54|2120.02|2118.52|2117.75|2116.25|0
1679531400000|2023-03-23 00:30:00|2118.79|2117.29|2118.04|2116.54|2120.06|2118.56|2118.04|2116.54|0
1679531700000|2023-03-23 00:35:00|2118.54|2117.04|2120.07|2118.57|2120.07|2118.57|2118.29|2116.79|0
1679532000000|2023-03-23 00:40:00|2120.08|2118.58|2122.08|2120.58|2122.1|2120.6|2120.07|2118.57|0
1679532300000|2023-03-23 00:45:00|2122.07|2120.57|2120.54|2119.04|2122.07|2120.57|2120.53|2119.03|0
1679532600000|2023-03-23 00:50:00|2120.55|2119.05|2120.29|2118.79|2120.55|2119.05|2120.02|2118.52|0
1679532900000|2023-03-23 00:55:00|2120.04|2118.54|2120.3|2118.8|2121.56|2120.06|2120.04|2118.54|0
1679533200000|2023-03-23 01:00:00|2120.31|2118.81|2122.05|2120.55|2123.06|2121.56|2120.31|2118.81|0
1679533500000|2023-03-23 01:05:00|2122.06|2120.56|2123.13|2121.63|2124.12|2122.62|2122.06|2120.56|0
1679533800000|2023-03-23 01:10:00|2123.14|2121.64|2124.82|2123.32|2124.82|2123.32|2123.13|2121.63|0
1679534100000|2023-03-23 01:15:00|2124.83|2123.33|2125.3|2123.8|2125.35|2123.85|2124.82|2123.32|0
1679534400000|2023-03-23 01:20:00|2125.31|2123.81|2125.33|2123.83|2125.84|2124.34|2124.83|2123.33|0
1679534700000|2023-03-23 01:25:00|2125.32|2123.82|2125.31|2123.81|2125.33|2123.83|2125.08|2123.58|0
1679535000000|2023-03-23 01:30:00|2125.3|2123.8|2125.85|2124.35|2126.36|2124.86|2125.3|2123.8|0
1679535300000|2023-03-23 01:35:00|2125.86|2124.36|2125.31|2123.81|2126.34|2124.84|2125.31|2123.81|0
1679535600000|2023-03-23 01:40:00|2125.32|2123.82|2125.82|2124.32|2125.82|2124.32|2125.31|2123.81|0
1679535900000|2023-03-23 01:45:00|2125.83|2124.33|2125.84|2124.34|2126.85|2125.35|2125.83|2124.33|0
1679536200000|2023-03-23 01:50:00|2125.85|2124.35|2125.85|2124.35|2125.85|2124.35|2125.33|2123.83|0
1679536500000|2023-03-23 01:55:00|2125.35|2123.85|2126.61|2125.11|2126.87|2125.37|2125.34|2123.84|0
1679536800000|2023-03-23 02:00:00|2126.86|2125.36|2126.37|2124.87|2126.88|2125.38|2126.37|2124.87|0
1679537100000|2023-03-23 02:05:00|2126.38|2124.88|2126.88|2125.38|2126.89|2125.39|2125.86|2124.36|0
1679537400000|2023-03-23 02:10:00|2126.89|2125.39|2127.92|2126.42|2128.42|2126.92|2126.88|2125.38|0
1679537700000|2023-03-23 02:15:00|2127.93|2126.43|2130|2128.5|2130|2128.5|2127.91|2126.41|0
1679538000000|2023-03-23 02:20:00|2130.01|2128.51|2130.02|2128.52|2130.02|2128.52|2129.49|2127.99|0
1679538300000|2023-03-23 02:25:00|2130.01|2128.51|2130.02|2128.52|2130.03|2128.53|2129.5|2128|0
1679538600000|2023-03-23 02:30:00|2130.03|2128.53|2129.51|2128.01|2130.03|2128.53|2129|2127.5|0
1679538900000|2023-03-23 02:35:00|2129.52|2128.02|2131.04|2129.54|2131.05|2129.55|2129|2127.5|0
1679539200000|2023-03-23 02:40:00|2131.05|2129.55|2131.53|2130.03|2131.54|2130.04|2131.03|2129.53|0
1679539500000|2023-03-23 02:45:00|2131.54|2130.04|2132.08|2130.58|2132.58|2131.08|2131.53|2130.03|0
1679539800000|2023-03-23 02:50:00|2132.07|2130.57|2131.06|2129.56|2132.08|2130.58|2131.06|2129.56|0
1679540100000|2023-03-23 02:55:00|2131.07|2129.57|2130.57|2129.07|2131.58|2130.08|2130.56|2129.06|0
1679540400000|2023-03-23 03:00:00|2131.07|2129.57|2130.05|2128.55|2131.07|2129.57|2130.05|2128.55|0
1679540700000|2023-03-23 03:05:00|2130.06|2128.56|2130.55|2129.05|2131.07|2129.57|2130.05|2128.55|0
1679541000000|2023-03-23 03:10:00|2130.54|2129.04|2130.05|2128.55|2130.57|2129.07|2130.04|2128.54|0
1679541300000|2023-03-23 03:15:00|2130.06|2128.56|2129.55|2128.05|2130.06|2128.56|2129.55|2128.05|0
1679541600000|2023-03-23 03:20:00|2129.56|2128.06|2129.06|2127.56|2130.08|2128.58|2129.05|2127.55|0
1679541900000|2023-03-23 03:25:00|2129.55|2128.05|2129.05|2127.55|2129.55|2128.05|2128.53|2127.03|0
1679542200000|2023-03-23 03:30:00|2129.04|2127.54|2130.03|2128.53|2130.54|2129.04|2129.04|2127.54|0
1679542500000|2023-03-23 03:35:00|2130.04|2128.54|2130.54|2129.04|2131.05|2129.55|2130.03|2128.53|0
1679542800000|2023-03-23 03:40:00|2130.79|2129.29|2130.04|2128.54|2131.04|2129.54|2130.04|2128.54|0
1679543100000|2023-03-23 03:45:00|2130.05|2128.55|2130.04|2128.54|2130.56|2129.06|2130.04|2128.54|0
1679543400000|2023-03-23 03:50:00|2130.03|2128.53|2130.04|2128.54|2130.04|2128.54|2130.03|2128.53|0
1679543700000|2023-03-23 03:55:00|2130.05|2128.55|2130.55|2129.05|2130.56|2129.06|2130.05|2128.55|0
1679544000000|2023-03-23 04:00:00|2130.05|2128.55|2131.05|2129.55|2131.05|2129.55|2129.54|2128.04|0
1679544300000|2023-03-23 04:05:00|2130.55|2129.05|2130.54|2129.04|2131.05|2129.55|2130.53|2129.03|0
1679544600000|2023-03-23 04:10:00|2130.53|2129.03|2130.03|2128.53|2130.53|2129.03|2130.02|2128.52|0
1679544900000|2023-03-23 04:15:00|2130.04|2128.54|2129.53|2128.03|2130.54|2129.04|2129.53|2128.03|0
1679545200000|2023-03-23 04:20:00|2129.54|2128.04|2129.53|2128.03|2129.54|2128.04|2129.52|2128.02|0
1679545500000|2023-03-23 04:25:00|2129.54|2128.04|2130.55|2129.05|2130.55|2129.05|2129.53|2128.03|0
1679545800000|2023-03-23 04:30:00|2130.54|2129.04|2130.55|2129.05|2130.55|2129.05|2130.54|2129.04|0
1679546100000|2023-03-23 04:35:00|2130.54|2129.04|2130.02|2128.52|2130.55|2129.05|2130.02|2128.52|0
1679546400000|2023-03-23 04:40:00|2130.03|2128.53|2130.54|2129.04|2130.54|2129.04|2130.02|2128.52|0
1679546700000|2023-03-23 04:45:00|2130.53|2129.03|2130.04|2128.54|2130.54|2129.04|2130.03|2128.53|0
1679547000000|2023-03-23 04:50:00|2130.03|2128.53|2131.04|2129.54|2131.05|2129.55|2130.03|2128.53|0
1679547300000|2023-03-23 04:55:00|2131.05|2129.55|2131.05|2129.55|2131.06|2129.56|2131.03|2129.53|0
1679547600000|2023-03-23 05:00:00|2131.04|2129.54|2130.54|2129.04|2131.54|2130.04|2130.53|2129.03|0
1679547900000|2023-03-23 05:05:00|2130.55|2129.05|2131.04|2129.54|2131.56|2130.06|2130.55|2129.05|0
1679548200000|2023-03-23 05:10:00|2130.54|2129.04|2130.55|2129.05|2131.06|2129.56|2130.03|2128.53|0
1679548500000|2023-03-23 05:15:00|2130.8|2129.3|2130.55|2129.05|2131.05|2129.55|2130.03|2128.53|0
1679548800000|2023-03-23 05:20:00|2130.57|2129.07|2130.04|2128.54|2131.07|2129.57|2130.04|2128.54|0
1679549100000|2023-03-23 05:25:00|2130.03|2128.53|2130.03|2128.53|2130.56|2129.06|2129.78|2128.28|0
1679549400000|2023-03-23 05:30:00|2130.02|2128.52|2131.56|2130.06|2131.56|2130.06|2130.02|2128.52|0
1679549700000|2023-03-23 05:35:00|2131.52|2130.02|2131.51|2130.01|2131.52|2130.02|2131.01|2129.51|0
1679550000000|2023-03-23 05:40:00|2131.5|2130|2133.01|2131.51|2133.02|2131.52|2131.5|2130|0
1679550300000|2023-03-23 05:45:00|2133.02|2131.52|2134.1|2132.6|2136.06|2134.56|2132.51|2131.01|0
1679550600000|2023-03-23 05:50:00|2134.09|2132.59|2135.15|2133.65|2135.15|2133.65|2134.08|2132.58|0
1679550900000|2023-03-23 05:55:00|2135.14|2133.64|2134.11|2132.61|2135.14|2133.64|2134.11|2132.61|0
1679551200000|2023-03-23 06:00:00|2134.1|2132.6|2132.02|2130.52|2134.1|2132.6|2132.02|2130.52|0
1679551500000|2023-03-23 06:05:00|2131.53|2130.03|2132.78|2131.28|2134.06|2132.56|2131.52|2130.02|0
1679551800000|2023-03-23 06:10:00|2132.77|2131.27|2132.5|2131|2132.78|2131.28|2131.98|2130.48|0
1679552100000|2023-03-23 06:15:00|2132.51|2131.01|2136.01|2134.51|2136.01|2134.51|2132.5|2131|0
1679552400000|2023-03-23 06:20:00|2135.51|2134.01|2135.52|2134.02|2137.03|2135.53|2135.02|2133.52|0
1679552700000|2023-03-23 06:25:00|2135.02|2133.52|2134.52|2133.02|2136.04|2134.54|2134.52|2133.02|0
1679553000000|2023-03-23 06:30:00|2134.02|2132.52|2135.25|2133.75|2136.02|2134.52|2133.52|2132.02|0
1679553300000|2023-03-23 06:35:00|2135|2133.5|2134.49|2132.99|2136.01|2134.51|2134.49|2132.99|0
1679553600000|2023-03-23 06:40:00|2133.99|2132.49|2134.02|2132.52|2134.51|2133.01|2132.99|2131.49|0
1679553900000|2023-03-23 06:45:00|2134.01|2132.51|2134.98|2133.48|2134.98|2133.48|2132.48|2130.98|0
1679554200000|2023-03-23 06:50:00|2134.48|2132.98|2133.47|2131.97|2134.48|2132.98|2132.45|2130.95|0
1679554500000|2023-03-23 06:55:00|2133.46|2131.96|2133.46|2131.96|2133.96|2132.46|2132.94|2131.44|0
1679554800000|2023-03-23 07:00:00|2132.97|2131.47|2134.86|2133.36|2135.36|2133.86|2131.82|2130.32|0
1679555100000|2023-03-23 07:05:00|2134.85|2133.35|2134.86|2133.36|2135.87|2134.37|2133.85|2132.35|0
1679555400000|2023-03-23 07:10:00|2134.36|2132.86|2135.37|2133.87|2136.37|2134.87|2133.86|2132.36|0
1679555700000|2023-03-23 07:15:00|2135.38|2133.88|2138.94|2137.44|2138.94|2137.44|2135.38|2133.88|0
1679556000000|2023-03-23 07:20:00|2138.96|2137.46|2137.44|2135.94|2138.96|2137.46|2136.96|2135.46|0
1679556300000|2023-03-23 07:25:00|2137.19|2135.69|2137.45|2135.95|2137.97|2136.47|2136.93|2135.43|0
1679556600000|2023-03-23 07:30:00|2136.83|2135.33|2131.08|2129.68|2137.34|2135.84|2130.95|2129.55|124
1679556900000|2023-03-23 07:35:00|2131.2|2129.8|2131.08|2129.68|2131.7|2130.3|2131.08|2129.68|10
1679557200000|2023-03-23 07:40:00|2130.58|2129.18|2130.33|2128.93|2130.58|2129.18|2130.2|2128.8|6
1679557500000|2023-03-23 07:45:00|2130.45|2129.05|2130.7|2129.3|2131.7|2130.3|2130.45|2129.05|35
1679557800000|2023-03-23 07:50:00|2130.83|2129.43|2129.45|2128.05|2131.08|2129.68|2129.33|2127.93|26
1679558100000|2023-03-23 07:55:00|2130.26|2128.76|2131.05|2129.55|2131.05|2129.55|2128.55|2127.05|0
1679558400000|2023-03-23 08:00:00|2130.55|2129.05|2124.38|2123.88|2130.63|2130.13|2123.38|2122.88|5613
1679558700000|2023-03-23 08:05:00|2124.13|2123.63|2125|2124.5|2127.63|2127.13|2124.13|2123.63|2691
1679559000000|2023-03-23 08:10:00|2124.88|2124.38|2124.38|2123.88|2126.38|2125.88|2123.25|2122.75|1374
1679559300000|2023-03-23 08:15:00|2124.13|2123.63|2127.38|2126.88|2127.38|2126.88|2123.88|2123.38|1539
1679559600000|2023-03-23 08:20:00|2127.25|2126.75|2126.88|2126.38|2129.13|2128.63|2126.38|2125.88|2201
1679559900000|2023-03-23 08:25:00|2126.75|2126.25|2126|2125.5|2128.13|2127.63|2124.38|2123.88|736
1679560200000|2023-03-23 08:30:00|2125.88|2125.38|2124.13|2123.63|2125.88|2125.38|2121.63|2121.13|1792
1679560500000|2023-03-23 08:35:00|2124|2123.5|2123.63|2123.13|2124.75|2124.25|2122.13|2121.63|917
1679560800000|2023-03-23 08:40:00|2123.88|2123.38|2126.38|2125.88|2126.63|2126.13|2123.63|2123.13|573
1679561100000|2023-03-23 08:45:00|2126.5|2126|2129.13|2128.63|2129.63|2129.13|2126.13|2125.63|1225
1679561400000|2023-03-23 08:50:00|2129.38|2128.88|2129.63|2129.13|2130.63|2130.13|2128.13|2127.63|1240
1679561700000|2023-03-23 08:55:00|2129.5|2129|2125.88|2125.38|2129.63|2129.13|2125.88|2125.38|662
1679562000000|2023-03-23 09:00:00|2126.13|2125.63|2123.13|2122.63|2126.63|2126.13|2122.13|2121.63|1012
1679562300000|2023-03-23 09:05:00|2123|2122.5|2122.38|2121.88|2124.63|2124.13|2122.38|2121.88|622
1679562600000|2023-03-23 09:10:00|2122.25|2121.75|2121.5|2121|2122.38|2121.88|2119.63|2119.13|752
1679562900000|2023-03-23 09:15:00|2120.88|2120.38|2121.88|2121.38|2123.88|2123.38|2120.63|2120.13|565
1679563200000|2023-03-23 09:20:00|2122.01|2121.51|2119.76|2119.26|2122.26|2121.76|2119.76|2119.26|787
1679563500000|2023-03-23 09:25:00|2119.51|2119.01|2117.51|2117.01|2120.26|2119.76|2115.51|2115.01|1327
1679563800000|2023-03-23 09:30:00|2117.63|2117.13|2116.26|2115.76|2118.01|2117.51|2114.51|2114.01|984
1679564100000|2023-03-23 09:35:00|2116.51|2116.01|2119.01|2118.51|2119.01|2118.51|2116.26|2115.76|746
1679564400000|2023-03-23 09:40:00|2118.88|2118.38|2119.01|2118.51|2119.01|2118.51|2117.01|2116.51|623
1679564700000|2023-03-23 09:45:00|2118.76|2118.26|2117.26|2116.76|2118.76|2118.26|2116.76|2116.26|858
1679565000000|2023-03-23 09:50:00|2117.51|2117.01|2118.76|2118.26|2119.01|2118.51|2117.01|2116.51|583
1679565300000|2023-03-23 09:55:00|2118.51|2118.01|2119.76|2119.26|2120.51|2120.01|2118.51|2118.01|722
1679565600000|2023-03-23 10:00:00|2119.63|2119.13|2117.13|2116.63|2120.26|2119.76|2117.13|2116.63|546
1679565900000|2023-03-23 10:05:00|2117.01|2116.51|2117.51|2117.01|2118.51|2118.01|2116.63|2116.13|410
1679566200000|2023-03-23 10:10:00|2117.76|2117.26|2116.26|2115.76|2117.76|2117.26|2115.76|2115.26|649
1679566500000|2023-03-23 10:15:00|2116.51|2116.01|2115.88|2115.38|2117.01|2116.51|2114.76|2114.26|579
1679566800000|2023-03-23 10:20:00|2115.76|2115.26|2115.01|2114.51|2116.76|2116.26|2114.76|2114.26|814
1679567100000|2023-03-23 10:25:00|2114.76|2114.26|2114.26|2113.76|2115.26|2114.76|2113.76|2113.26|607
1679567400000|2023-03-23 10:30:00|2114.13|2113.63|2113.26|2112.76|2114.51|2114.01|2111.63|2111.13|997
1679567700000|2023-03-23 10:35:00|2113.01|2112.51|2115.51|2115.01|2115.51|2115.01|2112.76|2112.26|688
1679568000000|2023-03-23 10:40:00|2115.26|2114.76|2114.26|2113.76|2115.76|2115.26|2113.51|2113.01|683
1679568300000|2023-03-23 10:45:00|2114.01|2113.51|2115.63|2115.13|2117.51|2117.01|2114.01|2113.51|469
1679568600000|2023-03-23 10:50:00|2115.76|2115.26|2115.76|2115.26|2116.26|2115.76|2115.26|2114.76|275
1679568900000|2023-03-23 10:55:00|2115.51|2115.01|2117.38|2116.88|2117.51|2117.01|2115.01|2114.51|419
1679569200000|2023-03-23 11:00:00|2117.51|2117.01|2120.26|2119.76|2120.38|2119.88|2117.01|2116.51|533
1679569500000|2023-03-23 11:05:00|2120.01|2119.51|2119.76|2119.26|2120.76|2120.26|2119.13|2118.63|761
1679569800000|2023-03-23 11:10:00|2120.01|2119.51|2122.01|2121.51|2122.01|2121.51|2119.76|2119.26|363
1679570100000|2023-03-23 11:15:00|2122.13|2121.63|2121.51|2121.01|2122.51|2122.01|2121.26|2120.76|358
1679570400000|2023-03-23 11:20:00|2121.26|2120.76|2120.13|2119.63|2121.51|2121.01|2120.01|2119.51|392
1679570700000|2023-03-23 11:25:00|2120.26|2119.76|2119.51|2119.01|2120.26|2119.76|2119.01|2118.51|377
1679571000000|2023-03-23 11:30:00|2119.26|2118.76|2119.38|2118.88|2119.51|2119.01|2118.76|2118.26|193
1679571300000|2023-03-23 11:35:00|2119.51|2119.01|2120.51|2120.01|2120.63|2120.13|2119.26|2118.76|192
1679571600000|2023-03-23 11:40:00|2120.26|2119.76|2121.13|2120.63|2121.13|2120.63|2119.63|2119.13|175
1679571900000|2023-03-23 11:45:00|2121.26|2120.76|2123.13|2122.63|2123.51|2123.01|2120.76|2120.26|340
1679572200000|2023-03-23 11:50:00|2123.26|2122.76|2123.01|2122.51|2123.51|2123.01|2122.76|2122.26|284
1679572500000|2023-03-23 11:55:00|2123.13|2122.63|2124.13|2123.63|2124.88|2124.38|2123.13|2122.63|418
1679572800000|2023-03-23 12:00:00|2124.26|2123.76|2122.51|2122.01|2124.51|2124.01|2121.76|2121.26|533
1679573100000|2023-03-23 12:05:00|2122.38|2121.88|2123.26|2122.76|2123.76|2123.26|2122.26|2121.76|481
1679573400000|2023-03-23 12:10:00|2123.51|2123.01|2124.51|2124.01|2124.51|2124.01|2123.51|2123.01|264
1679573700000|2023-03-23 12:15:00|2124.76|2124.26|2126.26|2125.76|2126.51|2126.01|2124.26|2123.76|438
1679574000000|2023-03-23 12:20:00|2126.01|2125.51|2127.38|2126.88|2128.63|2128.13|2126.01|2125.51|776
1679574300000|2023-03-23 12:25:00|2127.51|2127.01|2127.76|2127.26|2128.51|2128.01|2127.26|2126.76|722
1679574600000|2023-03-23 12:30:00|2126.88|2126.38|2129.26|2128.76|2129.51|2129.01|2126.88|2126.38|686
1679574900000|2023-03-23 12:35:00|2129.13|2128.63|2130.76|2130.26|2130.76|2130.26|2128.76|2128.26|554
1679575200000|2023-03-23 12:40:00|2130.58|2130.08|2129.83|2129.33|2131.58|2131.08|2129.83|2129.33|654
1679575500000|2023-03-23 12:45:00|2129.95|2129.45|2131.83|2131.33|2132.08|2131.58|2129.58|2129.08|720
1679575800000|2023-03-23 12:50:00|2132.08|2131.58|2131.83|2131.33|2132.33|2131.83|2130.58|2130.08|664
1679576100000|2023-03-23 12:55:00|2131.58|2131.08|2131.58|2131.08|2132.08|2131.58|2131.08|2130.58|304
1679576400000|2023-03-23 13:00:00|2131.33|2130.83|2129.08|2128.58|2131.58|2131.08|2128.58|2128.08|582
1679576700000|2023-03-23 13:05:00|2128.95|2128.45|2127.58|2127.08|2128.95|2128.45|2127.33|2126.83|310
1679577000000|2023-03-23 13:10:00|2127.45|2126.95|2128.83|2128.33|2129.58|2129.08|2127.33|2126.83|322
1679577300000|2023-03-23 13:15:00|2129.08|2128.58|2130.2|2129.7|2130.33|2129.83|2128.83|2128.33|160
1679577600000|2023-03-23 13:20:00|2130.08|2129.58|2129.33|2128.83|2130.58|2130.08|2129.33|2128.83|376
1679577900000|2023-03-23 13:25:00|2129.08|2128.58|2131.08|2130.58|2131.08|2130.58|2129.08|2128.58|422
1679578200000|2023-03-23 13:30:00|2130.83|2130.33|2128.08|2127.58|2131.08|2130.58|2127.83|2127.33|1131
1679578500000|2023-03-23 13:35:00|2128.33|2127.83|2126.83|2126.33|2129.33|2128.83|2126.83|2126.33|699
1679578800000|2023-03-23 13:40:00|2127.08|2126.58|2129.33|2128.83|2130.33|2129.83|2125.58|2125.08|1058
1679579100000|2023-03-23 13:45:00|2129.58|2129.08|2128.58|2128.08|2130.33|2129.83|2126.83|2126.33|582
1679579400000|2023-03-23 13:50:00|2128.7|2128.2|2129.33|2128.83|2130.7|2130.2|2128.58|2128.08|744
1679579700000|2023-03-23 13:55:00|2129.58|2129.08|2129.33|2128.83|2130.08|2129.58|2127.58|2127.08|562
1679580000000|2023-03-23 14:00:00|2129.7|2129.2|2130.58|2130.08|2131.45|2130.95|2129.08|2128.58|1242
1679580300000|2023-03-23 14:05:00|2130.33|2129.83|2130.83|2130.33|2132.08|2131.58|2130.08|2129.58|859
1679580600000|2023-03-23 14:10:00|2131.08|2130.58|2130.83|2130.33|2133.33|2132.83|2130.08|2129.58|1379
1679580900000|2023-03-23 14:15:00|2131.08|2130.58|2132.83|2132.33|2133.08|2132.58|2130.95|2130.45|1315
1679581200000|2023-03-23 14:20:00|2132.7|2132.2|2131.83|2131.33|2133.33|2132.83|2131.83|2131.33|843
1679581500000|2023-03-23 14:25:00|2131.58|2131.08|2132.33|2131.83|2132.83|2132.33|2131.33|2130.83|673
1679581800000|2023-03-23 14:30:00|2132.58|2132.08|2131.08|2130.58|2132.83|2132.33|2130.58|2130.08|875
1679582100000|2023-03-23 14:35:00|2131.2|2130.7|2132.45|2131.95|2132.58|2132.08|2130.33|2129.83|1061
1679582400000|2023-03-23 14:40:00|2132.33|2131.83|2132.95|2132.45|2133.58|2133.08|2131.83|2131.33|699
1679582700000|2023-03-23 14:45:00|2133.08|2132.58|2137.58|2137.08|2137.58|2137.08|2132.83|2132.33|924
1679583000000|2023-03-23 14:50:00|2137.7|2137.2|2137.33|2136.83|2138.08|2137.58|2136.33|2135.83|961
1679583300000|2023-03-23 14:55:00|2137.58|2137.08|2137.45|2136.95|2138.58|2138.08|2136.7|2136.2|1102
1679583600000|2023-03-23 15:00:00|2137.58|2137.08|2139.33|2138.83|2139.58|2139.08|2137.45|2136.95|1300
1679583900000|2023-03-23 15:05:00|2139.58|2139.08|2138.95|2138.45|2140.58|2140.08|2138.83|2138.33|917
1679584200000|2023-03-23 15:10:00|2139.26|2138.76|2138.64|2138.14|2139.89|2139.39|2138.64|2138.14|478
1679584500000|2023-03-23 15:15:00|2138.89|2138.39|2137.39|2136.89|2139.39|2138.89|2136.89|2136.39|725
1679584800000|2023-03-23 15:20:00|2137.51|2137.01|2137.64|2137.14|2138.51|2138.01|2136.39|2135.89|548
1679585100000|2023-03-23 15:25:00|2137.39|2136.89|2135.14|2134.64|2137.89|2137.39|2134.89|2134.39|797
1679585400000|2023-03-23 15:30:00|2135.39|2134.89|2134.39|2133.89|2136.39|2135.89|2133.14|2132.64|1009
1679585700000|2023-03-23 15:35:00|2134.51|2134.01|2135.14|2134.64|2136.39|2135.89|2133.76|2133.26|728
1679586000000|2023-03-23 15:40:00|2135.39|2134.89|2133.14|2132.64|2135.64|2135.14|2133.01|2132.51|886
1679586300000|2023-03-23 15:45:00|2133.01|2132.51|2133.14|2132.64|2133.64|2133.14|2131.64|2131.14|1056
1679586600000|2023-03-23 15:50:00|2133.39|2132.89|2134.39|2133.89|2134.64|2134.14|2132.39|2131.89|991
1679586900000|2023-03-23 15:55:00|2134.14|2133.64|2134.39|2133.89|2135.39|2134.89|2133.89|2133.39|973
1679587200000|2023-03-23 16:00:00|2134.26|2133.76|2135.39|2134.89|2135.39|2134.89|2133.89|2133.39|984
1679587500000|2023-03-23 16:05:00|2135.64|2135.14|2134.89|2134.39|2136.14|2135.64|2134.51|2134.01|979
1679587800000|2023-03-23 16:10:00|2134.64|2134.14|2134.01|2133.51|2135.14|2134.64|2133.64|2133.14|1774
1679588100000|2023-03-23 16:15:00|2133.89|2133.39|2133.39|2132.89|2134.64|2134.14|2132.64|2132.14|2023
1679588400000|2023-03-23 16:20:00|2133.64|2133.14|2135.38|2133.88|2135.38|2134.14|2132.64|2132.14|2959
1679588700000|2023-03-23 16:25:00|2128.42|2126.92|2128.53|2127.03|2130.14|2128.64|2128|2126.5|2236
1679589000000|2023-03-23 16:30:00|2128.54|2127.04|2132.88|2131.48|2133.75|2132.35|2128.53|2127.03|1702
1679589300000|2023-03-23 16:35:00|2132.75|2131.35|2131|2129.6|2132.88|2131.48|2131|2129.6|349
1679589600000|2023-03-23 16:40:00|2130.63|2129.23|2130.38|2128.98|2130.88|2129.48|2129.38|2127.98|147
1679589900000|2023-03-23 16:45:00|2130.25|2128.85|2129.13|2127.73|2130.25|2128.85|2128.63|2127.23|117
1679590200000|2023-03-23 16:50:00|2129.25|2127.85|2129.25|2127.85|2129.63|2128.23|2128.63|2127.23|35
1679590500000|2023-03-23 16:55:00|2129|2127.6|2128.05|2126.55|2129|2127.6|2127.63|2126.23|57
1679590800000|2023-03-23 17:00:00|2128.06|2126.56|2127.01|2125.51|2128.06|2126.56|2125.97|2124.47|0
1679591100000|2023-03-23 17:05:00|2127.02|2125.52|2125.48|2123.98|2128.33|2126.83|2124.94|2123.44|0
1679591400000|2023-03-23 17:10:00|2125.97|2124.47|2123.4|2121.9|2125.99|2124.49|2122.35|2120.85|0
1679591700000|2023-03-23 17:15:00|2123.16|2121.66|2122.89|2121.39|2123.66|2122.16|2121.34|2119.84|0
1679592000000|2023-03-23 17:20:00|2122.9|2121.4|2124.41|2122.91|2124.98|2123.48|2122.88|2121.38|0
1679592300000|2023-03-23 17:25:00|2124.35|2122.85|2121.3|2119.8|2124.35|2122.85|2118.72|2117.22|0
1679592600000|2023-03-23 17:30:00|2121.29|2119.79|2121.34|2119.84|2121.9|2120.4|2120.78|2119.28|0
1679592900000|2023-03-23 17:35:00|2121.09|2119.59|2121.9|2120.4|2122.4|2120.9|2120.32|2118.82|0
1679593200000|2023-03-23 17:40:00|2122.15|2120.65|2123.96|2122.46|2124.48|2122.98|2121.39|2119.89|0
1679593500000|2023-03-23 17:45:00|2123.95|2122.45|2121.38|2119.88|2124.49|2122.99|2120.37|2118.87|0
1679593800000|2023-03-23 17:50:00|2121.39|2119.89|2120.34|2118.84|2121.89|2120.39|2118.79|2117.29|0
1679594100000|2023-03-23 17:55:00|2120.33|2118.83|2119.28|2117.78|2120.85|2119.35|2118.51|2117.01|0
1679594400000|2023-03-23 18:00:00|2119.29|2117.79|2118.91|2117.41|2120.88|2119.38|2118.3|2116.8|0
1679594700000|2023-03-23 18:05:00|2119.4|2117.9|2117.37|2115.87|2119.94|2118.44|2116.87|2115.37|0
1679595000000|2023-03-23 18:10:00|2117.38|2115.88|2119.47|2117.97|2119.97|2118.47|2117.37|2115.87|0
1679595300000|2023-03-23 18:15:00|2119.46|2117.96|2117.69|2116.19|2119.99|2118.49|2117.69|2116.19|0
1679595600000|2023-03-23 18:20:00|2117.45|2115.95|2114.33|2112.83|2117.96|2116.46|2113.82|2112.32|0
1679595900000|2023-03-23 18:25:00|2114.34|2112.84|2109.7|2108.2|2114.34|2112.84|2109.7|2108.2|0
1679596200000|2023-03-23 18:30:00|2109.21|2107.71|2110.23|2108.73|2111.53|2110.03|2109.18|2107.68|0
1679596500000|2023-03-23 18:35:00|2110.22|2108.72|2107.42|2105.92|2111.81|2110.31|2107.17|2105.67|0
1679596800000|2023-03-23 18:40:00|2107.41|2105.91|2103.01|2101.51|2107.69|2106.19|2102.99|2101.49|0
1679597100000|2023-03-23 18:45:00|2103.02|2101.52|2104.68|2103.18|2106.76|2105.26|2102.58|2101.08|0
1679597400000|2023-03-23 18:50:00|2104.67|2103.17|2103.66|2102.16|2105.74|2104.24|2103.17|2101.67|0
1679597700000|2023-03-23 18:55:00|2103.65|2102.15|2107.44|2105.94|2107.69|2106.19|2102.1|2100.6|0
1679598000000|2023-03-23 19:00:00|2107.68|2106.18|2111.66|2110.16|2115.99|2114.49|2107.68|2106.18|0
1679598300000|2023-03-23 19:05:00|2112.15|2110.65|2111.12|2109.62|2112.19|2110.69|2108.43|2106.93|0
1679598600000|2023-03-23 19:10:00|2111.11|2109.61|2110.02|2108.52|2112.66|2111.16|2108.43|2106.93|0
1679598900000|2023-03-23 19:15:00|2110.01|2108.51|2106.3|2104.8|2111.57|2110.07|2105.78|2104.28|0
1679599200000|2023-03-23 19:20:00|2105.81|2104.31|2107.44|2105.94|2107.45|2105.95|2102.62|2101.12|0
1679599500000|2023-03-23 19:25:00|2107.43|2105.93|2106.69|2105.19|2108.51|2107.01|2106.38|2104.88|0
1679599800000|2023-03-23 19:30:00|2106.68|2105.18|2107.83|2106.33|2107.83|2106.33|2104.66|2103.16|0
1679600100000|2023-03-23 19:35:00|2107.82|2106.32|2109.95|2108.45|2111.02|2109.52|2107.81|2106.31|0
1679600400000|2023-03-23 19:40:00|2109.45|2107.95|2111.49|2109.99|2111.51|2110.01|2108.36|2106.86|0
1679600700000|2023-03-23 19:45:00|2111.24|2109.74|2113.61|2112.11|2114.72|2113.22|2110.98|2109.48|0
1679601000000|2023-03-23 19:50:00|2113.6|2112.1|2116.19|2114.69|2117.39|2115.89|2113.6|2112.1|0
1679601300000|2023-03-23 19:55:00|2116.21|2114.71|2113.48|2111.98|2117.64|2116.14|2113.47|2111.97|0
1679601600000|2023-03-23 20:00:00|2113.49|2111.99|2113.5|2112|2114.02|2112.52|2112.47|2110.97|0
1679601900000|2023-03-23 20:05:00|2113.51|2112.01|2113.47|2111.97|2114|2112.5|2112.98|2111.48|0
1679602200000|2023-03-23 20:10:00|2113.48|2111.98|2113.99|2112.49|2114|2112.5|2113.47|2111.97|0
1679602500000|2023-03-23 20:15:00|2113.98|2112.48|2113.49|2111.99|2114|2112.5|2113.48|2111.98|0
1679602800000|2023-03-23 20:20:00|2113.48|2111.98|2113.78|2112.28|2114.02|2112.52|2113.48|2111.98|0
1679603100000|2023-03-23 20:25:00|2113.77|2112.27|2114.03|2112.53|2114.04|2112.54|2113.53|2112.03|0
1679603400000|2023-03-23 20:30:00|2114.02|2112.52|2117.73|2116.23|2118.24|2116.74|2114.02|2112.52|0
1679603700000|2023-03-23 20:35:00|2117.72|2116.22|2119.56|2118.06|2119.57|2118.07|2117.72|2116.22|0
1679604000000|2023-03-23 20:40:00|2119.57|2118.07|2119.99|2118.49|2121.15|2119.65|2119.56|2118.06|0
1679604300000|2023-03-23 20:45:00|2119.98|2118.48|2121.52|2120.02|2121.53|2120.03|2119.98|2118.48|0
1679604600000|2023-03-23 20:50:00|2121.53|2120.03|2122.5|2121|2122.51|2121.01|2121.5|2120|0
1679604900000|2023-03-23 20:55:00|2122.51|2121.01|2122.42|2120.92|2122.51|2121.01|2121.92|2120.42|0
1679605200000|2023-03-23 21:00:00|2122.27|2120.77|2122.35|2120.85|2122.45|2120.95|2121.94|2120.44|0
1679605500000|2023-03-23 21:05:00|2122.34|2120.84|2122.4|2120.9|2122.45|2120.95|2121.99|2120.49|0
1679605800000|2023-03-23 21:10:00|2122.38|2120.88|2122.14|2120.64|2122.38|2120.88|2121.89|2120.39|0
1679606100000|2023-03-23 21:15:00|2122.09|2120.59|2121.8|2120.3|2122.14|2120.64|2121.8|2120.3|0
1679606400000|2023-03-23 21:20:00|2121.75|2120.25|2121.09|2119.59|2121.8|2120.3|2121.04|2119.54|0
1679606700000|2023-03-23 21:25:00|2121.1|2119.6|2120.89|2119.39|2121.45|2119.95|2120.89|2119.39|0
1679607000000|2023-03-23 21:30:00|2120.88|2119.38|2120.89|2119.39|2121.09|2119.59|2120.78|2119.28|0
1679607300000|2023-03-23 21:35:00|2121.09|2119.59|2120.94|2119.44|2121.09|2119.59|2120.68|2119.18|0
1679607600000|2023-03-23 21:40:00|2121.04|2119.54|2120.89|2119.39|2121.04|2119.54|2120.84|2119.34|0
1679607900000|2023-03-23 21:45:00|2120.94|2119.44|2121.04|2119.54|2121.04|2119.54|2120.89|2119.39|0
1679608200000|2023-03-23 21:50:00|2120.89|2119.39|2121.5|2120|2121.5|2120|2120.89|2119.39|0
1679608500000|2023-03-23 21:55:00|2121.6|2120.1|2121.97|2120.47|2122.63|2121.13|2121.6|2120.1|0
1679608800000|2023-03-23 22:00:00|2121.96|2120.46|2120.59|2119.09|2123.04|2121.54|2120.44|2118.94|0
1679609100000|2023-03-23 22:05:00|2120.64|2119.14|2120.44|2118.94|2121.2|2119.7|2120.28|2118.78|0
1679609400000|2023-03-23 22:10:00|2120.43|2118.93|2119.32|2117.82|2120.44|2118.94|2119.02|2117.52|0
1679609700000|2023-03-23 22:15:00|2119.27|2117.77|2117.44|2115.94|2119.32|2117.82|2117.44|2115.94|0
1679610000000|2023-03-23 22:20:00|2117.45|2115.95|2117.28|2115.78|2118.05|2116.55|2117.13|2115.63|0
1679610300000|2023-03-23 22:25:00|2117.29|2115.79|2118.05|2116.55|2118.2|2116.7|2117.29|2115.79|0
1679610600000|2023-03-23 22:30:00|2118.04|2116.54|2118.05|2116.55|2118.41|2116.91|2117.28|2115.78|0
1679610900000|2023-03-23 22:35:00|2118.04|2116.54|2115.85|2114.35|2118.04|2116.54|2115.85|2114.35|0
1679611200000|2023-03-23 22:40:00|2115.86|2114.36|2116.31|2114.81|2116.62|2115.12|2115.86|2114.36|0
1679611500000|2023-03-23 22:45:00|2116.32|2114.82|2115.55|2114.05|2116.47|2114.97|2115.24|2113.74|0
1679611800000|2023-03-23 22:50:00|2115.7|2114.2|2115.7|2114.2|2116.01|2114.51|2115.55|2114.05|0
1679612100000|2023-03-23 22:55:00|2115.71|2114.21|2116.82|2115.32|2117.13|2115.63|2115.7|2114.2|0
1679612400000|2023-03-23 23:00:00|2116.62|2115.12|2117.31|2115.81|2118.08|2116.58|2116.31|2114.81|0
1679612700000|2023-03-23 23:05:00|2117.32|2115.82|2117.01|2115.51|2117.47|2115.97|2116.5|2115|0
1679613000000|2023-03-23 23:10:00|2117|2115.5|2117.21|2115.71|2117.47|2115.97|2116.85|2115.35|0
1679613300000|2023-03-23 23:15:00|2117.22|2115.72|2118.64|2117.14|2118.64|2117.14|2117.21|2115.71|0
1679613600000|2023-03-23 23:20:00|2118.65|2117.15|2119.57|2118.07|2120.08|2118.58|2118.65|2117.15|0
1679613900000|2023-03-23 23:25:00|2119.67|2118.17|2119.36|2117.86|2119.98|2118.48|2118.96|2117.46|0
1679614200000|2023-03-23 23:30:00|2119.26|2117.76|2119.57|2118.07|2120.08|2118.58|2119.26|2117.76|0
1679614500000|2023-03-23 23:35:00|2119.56|2118.06|2119.41|2117.91|2120.33|2118.83|2119.26|2117.76|0
1679614800000|2023-03-23 23:40:00|2119.56|2118.06|2119.26|2117.76|2120.02|2118.52|2119.26|2117.76|0
1679615100000|2023-03-23 23:45:00|2119.25|2117.75|2118.75|2117.25|2119.25|2117.75|2118.13|2116.63|0
1679615400000|2023-03-23 23:50:00|2118.85|2117.35|2118.59|2117.09|2118.9|2117.4|2118.13|2116.63|0
1679615700000|2023-03-23 23:55:00|2118.6|2117.1|2119.88|2118.38|2119.88|2118.38|2118.59|2117.09|0
1679616000000|2023-03-24 00:00:00|2119.89|2118.39|2118.91|2117.41|2120.18|2118.68|2118.3|2116.8|0
1679616300000|2023-03-24 00:05:00|2118.9|2117.4|2116.41|2114.91|2118.9|2117.4|2116.41|2114.91|0
1679616600000|2023-03-24 00:10:00|2116.56|2115.06|2118.32|2116.82|2119.66|2118.16|2116.56|2115.06|0
1679616900000|2023-03-24 00:15:00|2118.47|2116.97|2120.23|2118.73|2120.23|2118.73|2118.32|2116.82|0
1679617200000|2023-03-24 00:20:00|2120.24|2118.74|2119.22|2117.72|2120.73|2119.23|2119.21|2117.71|0
1679617500000|2023-03-24 00:25:00|2119.72|2118.22|2118.7|2117.2|2119.73|2118.23|2118.69|2117.19|0
1679617800000|2023-03-24 00:30:00|2118.71|2117.21|2119.71|2118.21|2119.71|2118.21|2118.2|2116.7|0
1679618100000|2023-03-24 00:35:00|2120.21|2118.71|2120.24|2118.74|2120.74|2119.24|2119.96|2118.46|0
1679618400000|2023-03-24 00:40:00|2120.23|2118.73|2119.73|2118.23|2120.23|2118.73|2119.23|2117.73|0
1679618700000|2023-03-24 00:45:00|2119.72|2118.22|2120.25|2118.75|2120.25|2118.75|2119.48|2117.98|0
1679619000000|2023-03-24 00:50:00|2120.24|2118.74|2119.23|2117.73|2120.24|2118.74|2119.21|2117.71|0
1679619300000|2023-03-24 00:55:00|2119.72|2118.22|2119.73|2118.23|2120.24|2118.74|2119.22|2117.72|0
1679619600000|2023-03-24 01:00:00|2119.23|2117.73|2117.68|2116.18|2119.74|2118.24|2117.68|2116.18|0
1679619900000|2023-03-24 01:05:00|2117.67|2116.17|2115.62|2114.12|2117.67|2116.17|2115.11|2113.61|0
1679620200000|2023-03-24 01:10:00|2115.63|2114.13|2115.59|2114.09|2116.13|2114.63|2115.11|2113.61|0
1679620500000|2023-03-24 01:15:00|2115.6|2114.1|2115.63|2114.13|2116.13|2114.63|2115.11|2113.61|0
1679620800000|2023-03-24 01:20:00|2115.88|2114.38|2116.14|2114.64|2116.64|2115.14|2115.62|2114.12|0
1679621100000|2023-03-24 01:25:00|2116.15|2114.65|2116.13|2114.63|2117.67|2116.17|2116.13|2114.63|0
1679621400000|2023-03-24 01:30:00|2116.63|2115.13|2116.39|2114.89|2116.63|2115.13|2115.6|2114.1|0
1679621700000|2023-03-24 01:35:00|2116.63|2115.13|2116.38|2114.88|2116.87|2115.37|2116.12|2114.62|0
1679622000000|2023-03-24 01:40:00|2116.37|2114.87|2117.12|2115.62|2117.13|2115.63|2115.61|2114.11|0
1679622300000|2023-03-24 01:45:00|2116.63|2115.13|2116.14|2114.64|2117.16|2115.66|2116.13|2114.63|0
1679622600000|2023-03-24 01:50:00|2116.39|2114.89|2118.16|2116.66|2118.17|2116.67|2116.39|2114.89|0
1679622900000|2023-03-24 01:55:00|2117.91|2116.41|2119.19|2117.69|2119.7|2118.2|2117.66|2116.16|0
1679623200000|2023-03-24 02:00:00|2119.2|2117.7|2121.23|2119.73|2121.24|2119.74|2118.68|2117.18|0
1679623500000|2023-03-24 02:05:00|2121.24|2119.74|2121.76|2120.26|2122.27|2120.77|2120.73|2119.23|0
1679623800000|2023-03-24 02:10:00|2122.01|2120.51|2121.26|2119.76|2122.26|2120.76|2120.76|2119.26|0
1679624100000|2023-03-24 02:15:00|2121.27|2119.77|2120.76|2119.26|2121.77|2120.27|2120.24|2118.74|0
1679624400000|2023-03-24 02:20:00|2120.75|2119.25|2120.76|2119.26|2120.76|2119.26|2120.24|2118.74|0
1679624700000|2023-03-24 02:25:00|2120.75|2119.25|2119.48|2117.98|2120.76|2119.26|2119.22|2117.72|0
1679625000000|2023-03-24 02:30:00|2119.23|2117.73|2120.23|2118.73|2120.24|2118.74|2119.22|2117.72|0
1679625300000|2023-03-24 02:35:00|2120.22|2118.72|2119.23|2117.73|2120.24|2118.74|2119.23|2117.73|0
1679625600000|2023-03-24 02:40:00|2119.48|2117.98|2120.74|2119.24|2120.74|2119.24|2119.48|2117.98|0
1679625900000|2023-03-24 02:45:00|2120.73|2119.23|2120.23|2118.73|2120.74|2119.24|2119.73|2118.23|0
1679626200000|2023-03-24 02:50:00|2120.22|2118.72|2119.71|2118.21|2120.23|2118.73|2119.21|2117.71|0
1679626500000|2023-03-24 02:55:00|2119.72|2118.22|2119.71|2118.21|2120.23|2118.73|2119.71|2118.21|0
1679626800000|2023-03-24 03:00:00|2119.72|2118.22|2119.46|2117.96|2120.22|2118.72|2119.21|2117.71|0
1679627100000|2023-03-24 03:05:00|2119.71|2118.21|2120.73|2119.23|2120.73|2119.23|2119.71|2118.21|0
1679627400000|2023-03-24 03:10:00|2120.72|2119.22|2120.73|2119.23|2120.73|2119.23|2119.72|2118.22|0
1679627700000|2023-03-24 03:15:00|2120.72|2119.22|2120.71|2119.21|2121.22|2119.72|2120.22|2118.72|0
1679628000000|2023-03-24 03:20:00|2120.72|2119.22|2120.97|2119.47|2121.22|2119.72|2120.2|2118.7|0
1679628300000|2023-03-24 03:25:00|2120.72|2119.22|2121.21|2119.71|2121.22|2119.72|2120.71|2119.21|0
1679628600000|2023-03-24 03:30:00|2121.22|2119.72|2121.22|2119.72|2121.73|2120.23|2121.22|2119.72|0
1679628900000|2023-03-24 03:35:00|2121.72|2120.22|2121.49|2119.99|2121.74|2120.24|2121.47|2119.97|0
1679629200000|2023-03-24 03:40:00|2121.73|2120.23|2121.27|2119.77|2121.76|2120.26|2120.76|2119.26|0
1679629500000|2023-03-24 03:45:00|2121.02|2119.52|2120.51|2119.01|2121.27|2119.77|2120.51|2119.01|0
1679629800000|2023-03-24 03:50:00|2120.76|2119.26|2120.24|2118.74|2120.76|2119.26|2120.24|2118.74|0
1679630100000|2023-03-24 03:55:00|2120.25|2118.75|2120.75|2119.25|2120.75|2119.25|2119.98|2118.48|0
1679630400000|2023-03-24 04:00:00|2120.74|2119.24|2120|2118.5|2120.75|2119.25|2119.73|2118.23|0
1679630700000|2023-03-24 04:05:00|2120.25|2118.75|2119.24|2117.74|2120.25|2118.75|2119.24|2117.74|0
1679631000000|2023-03-24 04:10:00|2119.23|2117.73|2119.24|2117.74|2119.24|2117.74|2118.23|2116.73|0
1679631300000|2023-03-24 04:15:00|2119.23|2117.73|2119.24|2117.74|2119.24|2117.74|2118.99|2117.49|0
1679631600000|2023-03-24 04:20:00|2119.23|2117.73|2119.25|2117.75|2119.75|2118.25|2119.23|2117.73|0
1679631900000|2023-03-24 04:25:00|2119.26|2117.76|2119.26|2117.76|2119.76|2118.26|2119.25|2117.75|0
1679632200000|2023-03-24 04:30:00|2119.27|2117.77|2119.27|2117.77|2119.77|2118.27|2119.02|2117.52|0
1679632500000|2023-03-24 04:35:00|2119.26|2117.76|2119.77|2118.27|2119.77|2118.27|2119.26|2117.76|0
1679632800000|2023-03-24 04:40:00|2120.27|2118.77|2119.76|2118.26|2120.27|2118.77|2119.76|2118.26|0
1679633100000|2023-03-24 04:45:00|2119.77|2118.27|2119.26|2117.76|2119.77|2118.27|2119.26|2117.76|0
1679633400000|2023-03-24 04:50:00|2119.27|2117.77|2119.26|2117.76|2119.27|2117.77|2119.26|2117.76|0
1679633700000|2023-03-24 04:55:00|2119.25|2117.75|2118.26|2116.76|2119.26|2117.76|2118.25|2116.75|0
1679634000000|2023-03-24 05:00:00|2118.25|2116.75|2119.77|2118.27|2119.77|2118.27|2118.25|2116.75|0
1679634300000|2023-03-24 05:05:00|2119.52|2118.02|2120.02|2118.52|2120.02|2118.52|2119.26|2117.76|0
1679634600000|2023-03-24 05:10:00|2120.01|2118.51|2120.27|2118.77|2120.77|2119.27|2119.76|2118.26|0
1679634900000|2023-03-24 05:15:00|2120.26|2118.76|2121.28|2119.78|2121.29|2119.79|2120.26|2118.76|0
1679635200000|2023-03-24 05:20:00|2121.29|2119.79|2121.3|2119.8|2121.31|2119.81|2121.29|2119.79|0
1679635500000|2023-03-24 05:25:00|2121.29|2119.79|2122.33|2120.83|2122.84|2121.34|2121.29|2119.79|0
1679635800000|2023-03-24 05:30:00|2122.34|2120.84|2121.83|2120.33|2122.35|2120.85|2121.83|2120.33|0
1679636100000|2023-03-24 05:35:00|2122.07|2120.57|2121.57|2120.07|2122.08|2120.58|2121.31|2119.81|0
1679636400000|2023-03-24 05:40:00|2121.32|2119.82|2121.36|2119.86|2121.87|2120.37|2121.31|2119.81|0
1679636700000|2023-03-24 05:45:00|2121.35|2119.85|2121.35|2119.85|2121.86|2120.36|2120.86|2119.36|0
1679637000000|2023-03-24 05:50:00|2121.36|2119.86|2120.39|2118.89|2121.41|2119.91|2120.39|2118.89|0
1679637300000|2023-03-24 05:55:00|2120.4|2118.9|2118.91|2117.41|2120.4|2118.9|2118.89|2117.39|0
1679637600000|2023-03-24 06:00:00|2118.92|2117.42|2119.91|2118.41|2119.92|2118.42|2118.9|2117.4|0
1679637900000|2023-03-24 06:05:00|2120|2118.5|2120.61|2119.11|2121.11|2119.61|2120|2118.5|0
1679638200000|2023-03-24 06:10:00|2120.6|2119.1|2121.64|2120.14|2121.64|2120.14|2120.6|2119.1|0
1679638500000|2023-03-24 06:15:00|2121.63|2120.13|2120.61|2119.11|2121.64|2120.14|2120.6|2119.1|0
1679638800000|2023-03-24 06:20:00|2120.6|2119.1|2121.13|2119.63|2121.13|2119.63|2120.6|2119.1|0
1679639100000|2023-03-24 06:25:00|2121.63|2120.13|2120.15|2118.65|2121.64|2120.14|2120.14|2118.64|0
1679639400000|2023-03-24 06:30:00|2120.14|2118.64|2120.66|2119.16|2120.67|2119.17|2120.14|2118.64|0
1679639700000|2023-03-24 06:35:00|2120.17|2118.67|2120.4|2118.9|2120.67|2119.17|2120.15|2118.65|0
1679640000000|2023-03-24 06:40:00|2120.15|2118.65|2120.65|2119.15|2120.65|2119.15|2120.13|2118.63|0
1679640300000|2023-03-24 06:45:00|2120.64|2119.14|2120.67|2119.17|2120.67|2119.17|2120.64|2119.14|0
1679640600000|2023-03-24 06:50:00|2121.16|2119.66|2121.17|2119.67|2121.19|2119.69|2121.16|2119.66|0
1679640900000|2023-03-24 06:55:00|2121.16|2119.66|2122.18|2120.68|2122.68|2121.18|2121.16|2119.66|0
1679641200000|2023-03-24 07:00:00|2122.19|2120.69|2122.15|2120.65|2122.65|2121.15|2121.14|2119.64|0
1679641500000|2023-03-24 07:05:00|2122.64|2121.14|2123.07|2121.57|2123.64|2122.14|2122.11|2120.61|0
1679641800000|2023-03-24 07:10:00|2122.58|2121.08|2124.1|2122.6|2124.61|2123.11|2122.57|2121.07|0
1679642100000|2023-03-24 07:15:00|2124.11|2122.61|2124.59|2123.09|2126.11|2124.61|2124.1|2122.6|0
1679642400000|2023-03-24 07:20:00|2124.1|2122.6|2125.53|2124.03|2125.54|2124.04|2124.03|2122.53|0
1679642700000|2023-03-24 07:25:00|2125.52|2124.02|2126.25|2124.75|2126.57|2125.07|2125.52|2124.02|0
1679643000000|2023-03-24 07:30:00|2126.01|2124.51|2123.5|2122.1|2126.63|2125.13|2123.5|2122.1|12
1679643300000|2023-03-24 07:35:00|2123.38|2121.98|2123.88|2122.48|2123.88|2122.48|2123.25|2121.85|5
1679643600000|2023-03-24 07:40:00|2123.5|2122.1|2125.13|2123.73|2125.13|2123.73|2123.5|2122.1|11
1679643900000|2023-03-24 07:45:00|2125.25|2123.85|2125.25|2123.85|2125.63|2124.23|2124.88|2123.48|25
1679644200000|2023-03-24 07:50:00|2125.38|2123.98|2124.5|2123.1|2125.38|2123.98|2124.5|2123.1|20
1679644500000|2023-03-24 07:55:00|2124.55|2123.05|2123.03|2121.53|2124.55|2123.05|2122.48|2120.98|0
1679644800000|2023-03-24 08:00:00|2123.8|2123.3|2115.43|2114.93|2123.8|2123.3|2115.18|2114.68|4024
1679645100000|2023-03-24 08:05:00|2115.18|2114.68|2112.05|2111.55|2115.18|2114.68|2111.18|2110.68|3354
1679645400000|2023-03-24 08:10:00|2112.18|2111.68|2117.43|2116.93|2118.18|2117.68|2111.93|2111.43|1475
1679645700000|2023-03-24 08:15:00|2117.3|2116.8|2115.43|2114.93|2118.93|2118.43|2115.43|2114.93|1270
1679646000000|2023-03-24 08:20:00|2115.3|2114.8|2118.93|2118.43|2120.68|2120.18|2114.43|2113.93|1233
1679646300000|2023-03-24 08:25:00|2119.05|2118.55|2119.05|2118.55|2122.18|2121.68|2118.43|2117.93|991
1679646600000|2023-03-24 08:30:00|2119.8|2119.3|2113.68|2113.18|2119.93|2119.43|2113.43|2112.93|1523
1679646900000|2023-03-24 08:35:00|2113.43|2112.93|2111.43|2110.93|2114.3|2113.8|2110.68|2110.18|1260
1679647200000|2023-03-24 08:40:00|2111.3|2110.8|2104.68|2104.18|2111.93|2111.43|2104.68|2104.18|2383
1679647500000|2023-03-24 08:45:00|2104.93|2104.43|2101.93|2101.43|2104.93|2104.43|2101.05|2100.55|1687
1679647800000|2023-03-24 08:50:00|2101.8|2101.3|2105.18|2104.68|2105.68|2105.18|2099.93|2099.43|1692
1679648100000|2023-03-24 08:55:00|2105.3|2104.8|2106.43|2105.93|2109.18|2108.68|2105.18|2104.68|1171
1679648400000|2023-03-24 09:00:00|2106.55|2106.05|2107.05|2106.55|2107.43|2106.93|2104.3|2103.8|1026
1679648700000|2023-03-24 09:05:00|2106.93|2106.43|2106.3|2105.8|2110.43|2109.93|2104.93|2104.43|1212
1679649000000|2023-03-24 09:10:00|2106.43|2105.93|2106.18|2105.68|2109.18|2108.68|2105.18|2104.68|826
1679649300000|2023-03-24 09:15:00|2106.3|2105.8|2103.18|2102.68|2106.68|2106.18|2102.93|2102.43|810
1679649600000|2023-03-24 09:20:00|2102.93|2102.43|2102.68|2102.18|2103.43|2102.93|2100.68|2100.18|1194
1679649900000|2023-03-24 09:25:00|2102.55|2102.05|2104.18|2103.68|2104.43|2103.93|2101.93|2101.43|425
1679650200000|2023-03-24 09:30:00|2104.3|2103.8|2102.05|2101.55|2104.3|2103.8|2101.43|2100.93|596
1679650500000|2023-03-24 09:35:00|2101.93|2101.43|2097.68|2097.18|2102.93|2102.43|2097.3|2096.8|740
1679650800000|2023-03-24 09:40:00|2097.55|2097.05|2096.93|2096.43|2099.68|2099.18|2096.18|2095.68|1089
1679651100000|2023-03-24 09:45:00|2097.05|2096.55|2097.18|2096.68|2097.68|2097.18|2094.93|2094.43|1700
1679651400000|2023-03-24 09:50:00|2097.43|2096.93|2093.93|2093.43|2097.43|2096.93|2093.8|2093.3|1091
1679651700000|2023-03-24 09:55:00|2093.8|2093.3|2094.55|2094.05|2095.8|2095.3|2092.55|2092.05|1309
1679652000000|2023-03-24 10:00:00|2094.68|2094.18|2094.43|2093.93|2095.43|2094.93|2093.68|2093.18|971
1679652300000|2023-03-24 10:05:00|2094.55|2094.05|2092.05|2091.55|2094.55|2094.05|2090.68|2090.18|2067
1679652600000|2023-03-24 10:10:00|2092.18|2091.68|2087.68|2087.18|2094.18|2093.68|2087.68|2087.18|1566
1679652900000|2023-03-24 10:15:00|2087.93|2087.43|2096.43|2095.93|2096.55|2096.05|2087.8|2087.3|1991
1679653200000|2023-03-24 10:20:00|2096.18|2095.68|2093.55|2093.05|2097.18|2096.68|2092.68|2092.18|1601
1679653500000|2023-03-24 10:25:00|2093.68|2093.18|2093.93|2093.43|2095.8|2095.3|2092.43|2091.93|1522
1679653800000|2023-03-24 10:30:00|2093.68|2093.18|2092.18|2091.68|2094.55|2094.05|2091.68|2091.18|1417
1679654100000|2023-03-24 10:35:00|2092.3|2091.8|2092.68|2092.18|2093.93|2093.43|2091.43|2090.93|816
1679654400000|2023-03-24 10:40:00|2092.8|2092.3|2092.18|2091.68|2093.93|2093.43|2091.68|2091.18|610
1679654700000|2023-03-24 10:45:00|2092.3|2091.8|2094.68|2094.18|2095.18|2094.68|2091.43|2090.93|709
1679655000000|2023-03-24 10:50:00|2094.55|2094.05|2092.43|2091.93|2095.43|2094.93|2091.93|2091.43|761
1679655300000|2023-03-24 10:55:00|2092.3|2091.8|2088.93|2088.43|2092.93|2092.43|2087.68|2087.18|1226
1679655600000|2023-03-24 11:00:00|2089.05|2088.55|2085.68|2085.18|2089.93|2089.43|2082.68|2082.18|1929
1679655900000|2023-03-24 11:05:00|2085.55|2085.05|2084.93|2084.43|2085.93|2085.43|2082.68|2082.18|1128
1679656200000|2023-03-24 11:10:00|2084.68|2084.18|2089.68|2089.18|2090.05|2089.55|2084.43|2083.93|1034
1679656500000|2023-03-24 11:15:00|2089.3|2088.8|2087.93|2087.43|2089.68|2089.18|2086.68|2086.18|716
1679656800000|2023-03-24 11:20:00|2088.18|2087.68|2088.93|2088.43|2091.18|2090.68|2087.93|2087.43|734
1679657100000|2023-03-24 11:25:00|2089.18|2088.68|2090.43|2089.93|2091.18|2090.68|2088.43|2087.93|666
1679657400000|2023-03-24 11:30:00|2090.18|2089.68|2090.68|2090.18|2091.68|2091.18|2089.68|2089.18|420
1679657700000|2023-03-24 11:35:00|2090.55|2090.05|2091.43|2090.93|2092.68|2092.18|2089.68|2089.18|683
1679658000000|2023-03-24 11:40:00|2091.68|2091.18|2088.3|2087.8|2091.93|2091.43|2087.18|2086.68|815
1679658300000|2023-03-24 11:45:00|2088.18|2087.68|2087.43|2086.93|2088.68|2088.18|2087.05|2086.55|643
1679658600000|2023-03-24 11:50:00|2087.18|2086.68|2088.43|2087.93|2088.68|2088.18|2086.18|2085.68|339
1679658900000|2023-03-24 11:55:00|2088.18|2087.68|2087.3|2086.8|2089.68|2089.18|2086.18|2085.68|359
1679659200000|2023-03-24 12:00:00|2087.18|2086.68|2084.43|2083.93|2087.68|2087.18|2083.18|2082.68|562
1679659500000|2023-03-24 12:05:00|2084.3|2083.8|2087.18|2086.68|2087.18|2086.68|2084.05|2083.55|555
1679659800000|2023-03-24 12:10:00|2087.43|2086.93|2089.68|2089.18|2090.18|2089.68|2086.43|2085.93|754
1679660100000|2023-03-24 12:15:00|2089.43|2088.93|2088.18|2087.68|2089.8|2089.3|2087.43|2086.93|2206
1679660400000|2023-03-24 12:20:00|2087.93|2087.43|2090.43|2089.93|2090.55|2090.05|2087.8|2087.3|828
1679660700000|2023-03-24 12:25:00|2090.68|2090.18|2090.3|2089.8|2091.68|2091.18|2089.93|2089.43|894
1679661000000|2023-03-24 12:30:00|2089.68|2089.18|2087.68|2087.18|2090.8|2090.3|2087.55|2087.05|908
1679661300000|2023-03-24 12:35:00|2087.8|2087.3|2091.43|2090.93|2093.43|2092.93|2087.68|2087.18|1174
1679661600000|2023-03-24 12:40:00|2091.3|2090.8|2090.18|2089.68|2091.93|2091.43|2088.43|2087.93|417
1679661900000|2023-03-24 12:45:00|2090.43|2089.93|2089.93|2089.43|2091.18|2090.68|2089.18|2088.68|381
1679662200000|2023-03-24 12:50:00|2089.8|2089.3|2093.18|2092.68|2094.68|2094.18|2089.68|2089.18|1007
1679662500000|2023-03-24 12:55:00|2093.3|2092.8|2096.8|2096.3|2098.68|2098.18|2093.3|2092.8|1469
1679662800000|2023-03-24 13:00:00|2096.68|2096.18|2095.68|2095.18|2096.68|2096.18|2094.18|2093.68|1148
1679663100000|2023-03-24 13:05:00|2095.93|2095.43|2094.18|2093.68|2097.18|2096.68|2094.05|2093.55|915
1679663400000|2023-03-24 13:10:00|2094.3|2093.8|2096.18|2095.68|2096.18|2095.68|2093.93|2093.43|861
1679663700000|2023-03-24 13:15:00|2096.43|2095.93|2094.43|2093.93|2096.68|2096.18|2093.3|2092.8|586
1679664000000|2023-03-24 13:20:00|2094.55|2094.05|2095.18|2094.68|2095.68|2095.18|2093.43|2092.93|724
1679664300000|2023-03-24 13:25:00|2094.8|2094.3|2096.68|2096.18|2097.18|2096.68|2094.43|2093.93|1174
1679664600000|2023-03-24 13:30:00|2096.43|2095.93|2092.93|2092.43|2098.43|2097.93|2092.68|2092.18|1964
1679664900000|2023-03-24 13:35:00|2092.68|2092.18|2092.18|2091.68|2094.3|2093.8|2090.93|2090.43|1112
1679665200000|2023-03-24 13:40:00|2092.05|2091.55|2089.68|2089.18|2092.93|2092.43|2088.18|2087.68|1063
1679665500000|2023-03-24 13:45:00|2087.93|2087.43|2086.68|2086.18|2090.93|2090.43|2084.93|2084.43|1874
1679665800000|2023-03-24 13:50:00|2086.43|2085.93|2090.43|2089.93|2092.18|2091.68|2086.43|2085.93|1417
1679666100000|2023-03-24 13:55:00|2090.68|2090.18|2095.68|2095.18|2095.68|2095.18|2090.43|2089.93|1104
1679666400000|2023-03-24 14:00:00|2095.93|2095.43|2094.18|2093.68|2097.93|2097.43|2093.93|2093.43|1358
1679666700000|2023-03-24 14:05:00|2094.3|2093.8|2093.68|2093.18|2096.68|2096.18|2092.43|2091.93|1239
1679667000000|2023-03-24 14:10:00|2093.43|2092.93|2094.05|2093.55|2096.43|2095.93|2091.55|2091.05|1219
1679667300000|2023-03-24 14:15:00|2094.18|2093.68|2090.43|2089.93|2094.43|2093.93|2089.68|2089.18|823
1679667600000|2023-03-24 14:20:00|2090.3|2089.8|2088.68|2088.18|2090.93|2090.43|2086.93|2086.43|940
1679667900000|2023-03-24 14:25:00|2088.8|2088.3|2094.18|2093.68|2094.93|2094.43|2088.8|2088.3|941
1679668200000|2023-03-24 14:30:00|2094.43|2093.93|2094.43|2093.93|2095.93|2095.43|2092.93|2092.43|886
1679668500000|2023-03-24 14:35:00|2094.68|2094.18|2092.93|2092.43|2095.05|2094.55|2091.93|2091.43|880
1679668800000|2023-03-24 14:40:00|2092.43|2091.93|2089.18|2088.68|2092.43|2091.93|2088.8|2088.3|715
1679669100000|2023-03-24 14:45:00|2089.43|2088.93|2089.43|2088.93|2090.93|2090.43|2087.68|2087.18|1002
1679669400000|2023-03-24 14:50:00|2089.18|2088.68|2089.8|2089.3|2091.43|2090.93|2088.68|2088.18|1002
1679669700000|2023-03-24 14:55:00|2089.43|2088.93|2094.3|2093.8|2094.3|2093.8|2088.68|2088.18|1638
1679670000000|2023-03-24 15:00:00|2094.18|2093.68|2091.43|2090.93|2094.68|2094.18|2089.68|2089.18|1405
1679670300000|2023-03-24 15:05:00|2091.68|2091.18|2088.93|2088.43|2092.55|2092.05|2088.68|2088.18|864
1679670600000|2023-03-24 15:10:00|2088.68|2088.18|2084.93|2084.43|2088.68|2088.18|2083.93|2083.43|1425
1679670900000|2023-03-24 15:15:00|2084.68|2084.18|2085.18|2084.68|2087.18|2086.68|2084.68|2084.18|746
1679671200000|2023-03-24 15:20:00|2085.43|2084.93|2084.55|2084.05|2086.18|2085.68|2083.93|2083.43|1368
1679671500000|2023-03-24 15:25:00|2084.68|2084.18|2086.43|2085.93|2087.68|2087.18|2084.68|2084.18|669
1679671800000|2023-03-24 15:30:00|2086.18|2085.68|2085.93|2085.43|2086.68|2086.18|2084.93|2084.43|1197
1679672100000|2023-03-24 15:35:00|2086.18|2085.68|2086.8|2086.3|2087.93|2087.43|2085.68|2085.18|844
1679672400000|2023-03-24 15:40:00|2087.05|2086.55|2088.91|2088.41|2088.91|2088.41|2087.05|2086.55|1009
1679672700000|2023-03-24 15:45:00|2089.16|2088.66|2093.41|2092.91|2093.91|2093.41|2089.16|2088.66|2015
1679673000000|2023-03-24 15:50:00|2093.16|2092.66|2092.91|2092.41|2093.91|2093.41|2092.41|2091.91|971
1679673300000|2023-03-24 15:55:00|2092.66|2092.16|2095.91|2095.41|2096.16|2095.66|2092.41|2091.91|1193
1679673600000|2023-03-24 16:00:00|2096.16|2095.66|2095.41|2094.91|2098.16|2097.66|2095.41|2094.91|2250
1679673900000|2023-03-24 16:05:00|2095.16|2094.66|2093.16|2092.66|2097.16|2096.66|2093.16|2092.66|1141
1679674200000|2023-03-24 16:10:00|2093.41|2092.91|2092.66|2092.16|2094.41|2093.91|2092.03|2091.53|1588
1679674500000|2023-03-24 16:15:00|2092.16|2091.66|2089.41|2088.91|2093.53|2093.03|2087.78|2087.28|2390
1679674800000|2023-03-24 16:20:00|2089.16|2088.66|2088.41|2086.91|2089.78|2089.28|2087.16|2086.66|3850
1679675100000|2023-03-24 16:25:00|2086.57|2085.07|2087.61|2086.11|2088.09|2086.59|2085.53|2084.03|1759
1679675400000|2023-03-24 16:30:00|2087.86|2086.36|2091.27|2089.87|2091.89|2090.49|2086.39|2084.99|430
1679675700000|2023-03-24 16:35:00|2091.39|2089.99|2093.27|2091.87|2093.89|2092.49|2091.27|2089.87|127
1679676000000|2023-03-24 16:40:00|2093.39|2091.99|2094.89|2093.49|2095.39|2093.99|2093.14|2091.74|173
1679676300000|2023-03-24 16:45:00|2094.52|2093.12|2095.64|2094.24|2096.64|2095.24|2094.39|2092.99|258
1679676600000|2023-03-24 16:50:00|2095.39|2093.99|2094.64|2093.24|2095.39|2093.99|2094.02|2092.62|42
1679676900000|2023-03-24 16:55:00|2094.27|2092.87|2094.82|2093.32|2095.77|2094.37|2094.27|2092.87|42
1679677200000|2023-03-24 17:00:00|2094.83|2093.33|2093.84|2092.34|2096.14|2094.64|2093.3|2091.8|0
1679677500000|2023-03-24 17:05:00|2093.85|2092.35|2093.8|2092.3|2095.39|2093.89|2093.52|2092.02|0
1679677800000|2023-03-24 17:10:00|2093.81|2092.31|2095.3|2093.8|2095.82|2094.32|2092.77|2091.27|0
1679678100000|2023-03-24 17:15:00|2095.8|2094.3|2092.77|2091.27|2095.83|2094.33|2092.26|2090.76|0
1679678400000|2023-03-24 17:20:00|2092.76|2091.26|2094.58|2093.08|2095.36|2093.86|2092.75|2091.25|0
1679678700000|2023-03-24 17:25:00|2094.33|2092.83|2097.41|2095.91|2098.44|2096.94|2094.32|2092.82|0
1679679000000|2023-03-24 17:30:00|2097.17|2095.67|2096.96|2095.46|2098.02|2096.52|2096.43|2094.93|0
1679679300000|2023-03-24 17:35:00|2096.71|2095.21|2099.04|2097.54|2099.58|2098.08|2096.46|2094.96|0
1679679600000|2023-03-24 17:40:00|2099.05|2097.55|2098.49|2096.99|2099.57|2098.07|2097.44|2095.94|0
1679679900000|2023-03-24 17:45:00|2098.51|2097.01|2095.43|2093.93|2098.51|2097.01|2095.18|2093.68|0
1679680200000|2023-03-24 17:50:00|2095.42|2093.92|2094.44|2092.94|2096.44|2094.94|2093.93|2092.43|0
1679680500000|2023-03-24 17:55:00|2094.45|2092.95|2095.5|2094|2096.5|2095|2093.92|2092.42|0
1679680800000|2023-03-24 18:00:00|2095.51|2094.01|2097.06|2095.56|2097.56|2096.06|2095.51|2094.01|0
1679681100000|2023-03-24 18:05:00|2097.05|2095.55|2096.55|2095.05|2097.56|2096.06|2095.22|2093.72|0
1679681400000|2023-03-24 18:10:00|2096.54|2095.04|2098.04|2096.54|2098.55|2097.05|2096.5|2095|0
1679681700000|2023-03-24 18:15:00|2098.05|2096.55|2098.55|2097.05|2100.12|2098.62|2097.51|2096.01|0
1679682000000|2023-03-24 18:20:00|2098.56|2097.06|2097.95|2096.45|2099.58|2098.08|2097.44|2095.94|0
1679682300000|2023-03-24 18:25:00|2097.46|2095.96|2097.99|2096.49|2098.49|2096.99|2096.95|2095.45|0
1679682600000|2023-03-24 18:30:00|2098|2096.5|2099.61|2098.11|2100.62|2099.12|2097.48|2095.98|0
1679682900000|2023-03-24 18:35:00|2100.11|2098.61|2099.17|2097.67|2100.11|2098.61|2098.31|2096.81|0
1679683200000|2023-03-24 18:40:00|2099.16|2097.66|2100.18|2098.68|2100.2|2098.7|2098.64|2097.14|0
1679683500000|2023-03-24 18:45:00|2100.19|2098.69|2100.18|2098.68|2100.72|2099.22|2099.16|2097.66|0
1679683800000|2023-03-24 18:50:00|2100.17|2098.67|2098.64|2097.14|2100.18|2098.68|2098.13|2096.63|0
1679684100000|2023-03-24 18:55:00|2098.65|2097.15|2098.66|2097.16|2100.2|2098.7|2098.42|2096.92|0
1679684400000|2023-03-24 19:00:00|2098.67|2097.17|2098.1|2096.6|2098.94|2097.44|2097.07|2095.57|0
1679684700000|2023-03-24 19:05:00|2098.11|2096.61|2098.57|2097.07|2099.12|2097.62|2097.56|2096.06|0
1679685000000|2023-03-24 19:10:00|2098.56|2097.06|2098.08|2096.58|2099.13|2097.63|2097.56|2096.06|0
1679685300000|2023-03-24 19:15:00|2097.83|2096.33|2101.18|2099.68|2101.45|2099.95|2097.57|2096.07|0
1679685600000|2023-03-24 19:20:00|2100.93|2099.43|2101.28|2099.78|2103.37|2101.87|2100.93|2099.43|0
1679685900000|2023-03-24 19:25:00|2101.27|2099.77|2103.33|2101.83|2104.32|2102.82|2101.03|2099.53|0
1679686200000|2023-03-24 19:30:00|2103.35|2101.85|2101.84|2100.34|2103.85|2102.35|2101.3|2099.8|0
1679686500000|2023-03-24 19:35:00|2101.85|2100.35|2102.34|2100.84|2103.9|2102.4|2101.31|2099.81|0
1679686800000|2023-03-24 19:40:00|2102.33|2100.83|2100.83|2099.33|2102.35|2100.85|2100.81|2099.31|0
1679687100000|2023-03-24 19:45:00|2100.82|2099.32|2100.27|2098.77|2101.58|2100.08|2099.73|2098.23|0
1679687400000|2023-03-24 19:50:00|2100.28|2098.78|2098.73|2097.23|2100.8|2099.3|2098.7|2097.2|0
1679687700000|2023-03-24 19:55:00|2098.72|2097.22|2102.36|2100.86|2102.85|2101.35|2098.18|2096.68|0
1679688000000|2023-03-24 20:00:00|2102.35|2100.85|2102.82|2101.32|2103.09|2101.59|2101.82|2100.32|0
1679688300000|2023-03-24 20:05:00|2102.81|2101.31|2102.34|2100.84|2102.84|2101.34|2102.32|2100.82|0
1679688600000|2023-03-24 20:10:00|2102.35|2100.85|2102.82|2101.32|2102.85|2101.35|2102.34|2100.84|0
1679688900000|2023-03-24 20:15:00|2102.32|2100.82|2103.3|2101.8|2103.83|2102.33|2102.32|2100.82|0
1679689200000|2023-03-24 20:20:00|2103.31|2101.81|2103.32|2101.82|2103.81|2102.31|2103.31|2101.81|0
1679689500000|2023-03-24 20:25:00|2103.33|2101.83|2103.34|2101.84|2103.84|2102.34|2102.83|2101.33|0
1679689800000|2023-03-24 20:30:00|2103.83|2102.33|2102.59|2101.09|2103.83|2102.33|2102.34|2100.84|0
1679690100000|2023-03-24 20:35:00|2102.83|2101.33|2102.84|2101.34|2102.84|2101.34|2102.34|2100.84|0
1679690400000|2023-03-24 20:40:00|2102.85|2101.35|2103.36|2101.86|2103.36|2101.86|2102.84|2101.34|0
1679690700000|2023-03-24 20:45:00|2103.35|2101.85|2102.88|2101.38|2103.37|2101.87|2102.86|2101.36|0
1679691000000|2023-03-24 20:50:00|2102.87|2101.37|2103.42|2101.92|2103.67|2102.17|2102.87|2101.37|0
1679691300000|2023-03-24 20:55:00|2103.17|2101.67|2102.42|2100.92|2103.42|2101.92|2101.91|2100.41|0
1679868000000|2023-03-26 22:00:00|2101.22|2099.72|2103.92|2102.42|2103.92|2102.42|2101.07|2099.57|0
1679868300000|2023-03-26 22:05:00|2104.07|2102.57|2105.91|2104.41|2106.11|2104.61|2104.07|2102.57|0
1679868600000|2023-03-26 22:10:00|2105.9|2104.4|2105.96|2104.46|2107.08|2105.58|2105.35|2103.85|0
1679868900000|2023-03-26 22:15:00|2106.06|2104.56|2105.8|2104.3|2106.72|2105.22|2105.65|2104.15|0
1679869200000|2023-03-26 22:20:00|2105.78|2104.28|2105.56|2104.06|2106.34|2104.84|2105|2103.5|0
1679869500000|2023-03-26 22:25:00|2105.57|2104.07|2106.5|2105|2107.74|2106.24|2105.56|2104.06|0
1679869800000|2023-03-26 22:30:00|2106.55|2105.05|2106.08|2104.58|2106.8|2105.3|2106.04|2104.54|0
1679870100000|2023-03-26 22:35:00|2106.13|2104.63|2106.39|2104.89|2106.54|2105.04|2105.77|2104.27|0
1679870400000|2023-03-26 22:40:00|2106.38|2104.88|2107.3|2105.8|2107.76|2106.26|2105.47|2103.97|0
1679870700000|2023-03-26 22:45:00|2107.31|2105.81|2107.3|2105.8|2107.46|2105.96|2106.69|2105.19|0
1679871000000|2023-03-26 22:50:00|2107.15|2105.65|2106.69|2105.19|2107.46|2105.96|2106.59|2105.09|0
1679871300000|2023-03-26 22:55:00|2106.79|2105.29|2106.67|2105.17|2107.15|2105.65|2106.39|2104.89|0
1679871600000|2023-03-26 23:00:00|2106.68|2105.18|2105.9|2104.4|2106.82|2105.32|2105.59|2104.09|0
1679871900000|2023-03-26 23:05:00|2106.05|2104.55|2106.51|2105.01|2106.97|2105.47|2105.89|2104.39|0
1679872200000|2023-03-26 23:10:00|2106.5|2105|2106.97|2105.47|2106.97|2105.47|2106.25|2104.75|0
1679872500000|2023-03-26 23:15:00|2106.92|2105.42|2109.61|2108.11|2109.92|2108.42|2106.81|2105.31|0
1679872800000|2023-03-26 23:20:00|2109.6|2108.1|2109.61|2108.11|2111.03|2109.53|2109.3|2107.8|0
1679873100000|2023-03-26 23:25:00|2109.56|2108.06|2110.42|2108.92|2110.47|2108.97|2109.3|2107.8|0
1679873400000|2023-03-26 23:30:00|2110.43|2108.93|2110.72|2109.22|2111.65|2110.15|2110.41|2108.91|0
1679873700000|2023-03-26 23:35:00|2110.62|2109.12|2110.06|2108.56|2110.72|2109.22|2109.75|2108.25|0
1679874000000|2023-03-26 23:40:00|2110.16|2108.66|2109.44|2107.94|2110.72|2109.22|2109.29|2107.79|0
1679874300000|2023-03-26 23:45:00|2109.45|2107.95|2109.29|2107.79|2109.75|2108.25|2108.83|2107.33|0
1679874600000|2023-03-26 23:50:00|2109.14|2107.64|2109.44|2107.94|2109.75|2108.25|2109.14|2107.64|0
1679874900000|2023-03-26 23:55:00|2109.29|2107.79|2109.44|2107.94|2109.9|2108.4|2109.29|2107.79|0
1679875200000|2023-03-27 00:00:00|2109.45|2107.95|2109.33|2107.83|2109.9|2108.4|2108.37|2106.87|0
1679875500000|2023-03-27 00:05:00|2109.32|2107.82|2109.48|2107.98|2109.79|2108.29|2108.21|2106.71|0
1679875800000|2023-03-27 00:10:00|2109.47|2107.97|2106.91|2105.41|2109.47|2107.97|2106.91|2105.41|0
1679876100000|2023-03-27 00:15:00|2106.76|2105.26|2109.08|2107.58|2109.64|2108.14|2106.6|2105.1|0
1679876400000|2023-03-27 00:20:00|2109.07|2107.57|2107.03|2105.53|2109.07|2107.57|2106.53|2105.03|0
1679876700000|2023-03-27 00:25:00|2107.02|2105.52|2105.5|2104|2107.53|2106.03|2105.5|2104|0
1679877000000|2023-03-27 00:30:00|2105.49|2103.99|2107.02|2105.52|2107.52|2106.02|2105.49|2103.99|0
1679877300000|2023-03-27 00:35:00|2107.03|2105.53|2107.54|2106.04|2107.55|2106.05|2106.52|2105.02|0
1679877600000|2023-03-27 00:40:00|2108.04|2106.54|2108.01|2106.51|2109.02|2107.52|2108.01|2106.51|0
1679877900000|2023-03-27 00:45:00|2108.02|2106.52|2109.01|2107.51|2109.51|2108.01|2108.01|2106.51|0
1679878200000|2023-03-27 00:50:00|2109|2107.5|2107.99|2106.49|2109.01|2107.51|2107.49|2105.99|0
1679878500000|2023-03-27 00:55:00|2108|2106.5|2108|2106.5|2108.51|2107.01|2107.99|2106.49|0
1679878800000|2023-03-27 01:00:00|2107.99|2106.49|2109|2107.5|2109|2107.5|2107.49|2105.99|0
1679879100000|2023-03-27 01:05:00|2108.99|2107.49|2107.47|2105.97|2108.99|2107.49|2106.46|2104.96|0
1679879400000|2023-03-27 01:10:00|2107.22|2105.72|2106.99|2105.49|2107.5|2106|2106.98|2105.48|0
1679879700000|2023-03-27 01:15:00|2106.98|2105.48|2107.5|2106|2108.01|2106.51|2106.98|2105.48|0
1679880000000|2023-03-27 01:20:00|2107.51|2106.01|2107.49|2105.99|2108.02|2106.52|2107.24|2105.74|0
1679880300000|2023-03-27 01:25:00|2107.48|2105.98|2107|2105.5|2107.5|2106|2106.98|2105.48|0
1679880600000|2023-03-27 01:30:00|2107.25|2105.75|2105.49|2103.99|2107.25|2105.75|2104.99|2103.49|0
1679880900000|2023-03-27 01:35:00|2105.48|2103.98|2105.48|2103.98|2105.98|2104.48|2103.71|2102.21|0
1679881200000|2023-03-27 01:40:00|2104.99|2103.49|2107.48|2105.98|2107.99|2106.49|2104.96|2103.46|0
1679881500000|2023-03-27 01:45:00|2106.99|2105.49|2105.98|2104.48|2107.49|2105.99|2105.98|2104.48|0
1679881800000|2023-03-27 01:50:00|2105.99|2104.49|2106.49|2104.99|2106.99|2105.49|2105.48|2103.98|0
1679882100000|2023-03-27 01:55:00|2106.48|2104.98|2104.99|2103.49|2106.48|2104.98|2104.74|2103.24|0
1679882400000|2023-03-27 02:00:00|2105|2103.5|2105.48|2103.98|2106.49|2104.99|2104.99|2103.49|0
1679882700000|2023-03-27 02:05:00|2105.47|2103.97|2106.23|2104.73|2106.49|2104.99|2105.47|2103.97|0
1679883000000|2023-03-27 02:10:00|2105.98|2104.48|2106.51|2105.01|2107|2105.5|2105.98|2104.48|0
1679883300000|2023-03-27 02:15:00|2106.5|2105|2106.01|2104.51|2106.52|2105.02|2106|2104.5|0
1679883600000|2023-03-27 02:20:00|2105.77|2104.27|2106.52|2105.02|2106.53|2105.03|2105.51|2104.01|0
1679883900000|2023-03-27 02:25:00|2106.02|2104.52|2105.49|2103.99|2106.02|2104.52|2105.49|2103.99|0
1679884200000|2023-03-27 02:30:00|2105|2103.5|2104.99|2103.49|2105.49|2103.99|2104.99|2103.49|0
1679884500000|2023-03-27 02:35:00|2105|2103.5|2105|2103.5|2105.5|2104|2104.99|2103.49|0
1679884800000|2023-03-27 02:40:00|2104.99|2103.49|2104.98|2103.48|2105.47|2103.97|2104.97|2103.47|0
1679885100000|2023-03-27 02:45:00|2104.97|2103.47|2104.96|2103.46|2104.98|2103.48|2104.96|2103.46|0
1679885400000|2023-03-27 02:50:00|2104.97|2103.47|2105.47|2103.97|2105.48|2103.98|2104.96|2103.46|0
1679885700000|2023-03-27 02:55:00|2104.98|2103.48|2105.48|2103.98|2105.73|2104.23|2104.97|2103.47|0
1679886000000|2023-03-27 03:00:00|2105.73|2104.23|2105.6|2104.1|2105.98|2104.48|2105.47|2103.97|0
1679886300000|2023-03-27 03:05:00|2105.59|2104.09|2106.6|2105.1|2106.61|2105.11|2105.59|2104.09|0
1679886600000|2023-03-27 03:10:00|2106.61|2105.11|2107.12|2105.62|2107.13|2105.63|2106.6|2105.1|0
1679886900000|2023-03-27 03:15:00|2107.11|2105.61|2107.62|2106.12|2107.63|2106.13|2106.62|2105.12|0
1679887200000|2023-03-27 03:20:00|2107.63|2106.13|2107.61|2106.11|2107.63|2106.13|2107.61|2106.11|0
1679887500000|2023-03-27 03:25:00|2107.11|2105.61|2106.61|2105.11|2107.12|2105.62|2106.6|2105.1|0
1679887800000|2023-03-27 03:30:00|2107.11|2105.61|2107.63|2106.13|2107.88|2106.38|2107.11|2105.61|0
1679888100000|2023-03-27 03:35:00|2108.12|2106.62|2110.68|2109.18|2110.69|2109.19|2108.12|2106.62|0
1679888400000|2023-03-27 03:40:00|2110.69|2109.19|2110.17|2108.67|2111.18|2109.68|2109.66|2108.16|0
1679888700000|2023-03-27 03:45:00|2109.92|2108.42|2110.92|2109.42|2111.93|2110.43|2109.92|2108.42|0
1679889000000|2023-03-27 03:50:00|2110.93|2109.43|2109.9|2108.4|2110.93|2109.43|2109.9|2108.4|0
1679889300000|2023-03-27 03:55:00|2109.89|2108.39|2109.91|2108.41|2110.17|2108.67|2109.89|2108.39|0
1679889600000|2023-03-27 04:00:00|2109.92|2108.42|2110.32|2108.82|2110.42|2108.92|2109.82|2108.32|0
1679889900000|2023-03-27 04:05:00|2110.07|2108.57|2109.82|2108.32|2110.32|2108.82|2109.81|2108.31|0
1679890200000|2023-03-27 04:10:00|2109.81|2108.31|2109.9|2108.4|2109.91|2108.41|2109.32|2107.82|0
1679890500000|2023-03-27 04:15:00|2109.89|2108.39|2109.87|2108.37|2110.4|2108.9|2109.38|2107.88|0
1679890800000|2023-03-27 04:20:00|2109.88|2108.38|2109.39|2107.89|2109.89|2108.39|2109.38|2107.88|0
1679891100000|2023-03-27 04:25:00|2109.38|2107.88|2109.39|2107.89|2109.4|2107.9|2108.89|2107.39|0
1679891400000|2023-03-27 04:30:00|2109.4|2107.9|2109.39|2107.89|2109.9|2108.4|2109.13|2107.63|0
1679891700000|2023-03-27 04:35:00|2109.38|2107.88|2108.88|2107.38|2109.39|2107.89|2108.88|2107.38|0
1679892000000|2023-03-27 04:40:00|2108.87|2107.37|2108.85|2107.35|2109.38|2107.88|2108.35|2106.85|0
1679892300000|2023-03-27 04:45:00|2108.35|2106.85|2107.85|2106.35|2108.35|2106.85|2107.35|2105.85|0
1679892600000|2023-03-27 04:50:00|2107.86|2106.36|2107.83|2106.33|2107.86|2106.36|2107.36|2105.86|0
1679892900000|2023-03-27 04:55:00|2107.58|2106.08|2108.44|2106.94|2108.45|2106.95|2107.33|2105.83|0
1679893200000|2023-03-27 05:00:00|2108.45|2106.95|2108.43|2106.93|2109.43|2107.93|2108.42|2106.92|0
1679893500000|2023-03-27 05:05:00|2108.42|2106.92|2107.94|2106.44|2108.92|2107.42|2107.44|2105.94|0
1679893800000|2023-03-27 05:10:00|2107.95|2106.45|2106.93|2105.43|2107.95|2106.45|2106.92|2105.42|0
1679894100000|2023-03-27 05:15:00|2106.94|2105.44|2107.95|2106.45|2107.95|2106.45|2106.94|2105.44|0
1679894400000|2023-03-27 05:20:00|2107.96|2106.46|2107.67|2106.17|2108.71|2107.21|2107.42|2105.92|0
1679894700000|2023-03-27 05:25:00|2107.68|2106.18|2108.44|2106.94|2108.95|2107.45|2107.43|2105.93|0
1679895000000|2023-03-27 05:30:00|2108.43|2106.93|2107.94|2106.44|2108.44|2106.94|2107.93|2106.43|0
1679895300000|2023-03-27 05:35:00|2107.44|2105.94|2107.42|2105.92|2107.92|2106.42|2106.93|2105.43|0
1679895600000|2023-03-27 05:40:00|2107.67|2106.17|2108.44|2106.94|2108.45|2106.95|2107.42|2105.92|0
1679895900000|2023-03-27 05:45:00|2108.43|2106.93|2108.07|2106.57|2111.02|2109.52|2108.06|2106.56|0
1679896200000|2023-03-27 05:50:00|2108.08|2106.58|2109.58|2108.08|2110.07|2108.57|2108.05|2106.55|0
1679896500000|2023-03-27 05:55:00|2109.59|2108.09|2108.11|2106.61|2109.6|2108.1|2107.6|2106.1|0
1679896800000|2023-03-27 06:00:00|2108.61|2107.11|2111.2|2109.7|2111.7|2110.2|2108.59|2107.09|0
1679897100000|2023-03-27 06:05:00|2111.69|2110.19|2111.69|2110.19|2112.7|2111.2|2111.18|2109.68|0
1679897400000|2023-03-27 06:10:00|2112.18|2110.68|2112.58|2111.08|2112.94|2111.44|2111.19|2109.69|0
1679897700000|2023-03-27 06:15:00|2113.08|2111.58|2115.06|2113.56|2115.09|2113.59|2113.08|2111.58|0
1679898000000|2023-03-27 06:20:00|2115.07|2113.57|2115.25|2113.75|2115.75|2114.25|2114.05|2112.55|0
1679898300000|2023-03-27 06:25:00|2115.5|2114|2115.78|2114.28|2116.27|2114.77|2114.76|2113.26|0
1679898600000|2023-03-27 06:30:00|2115.16|2113.66|2108.14|2106.74|2115.65|2114.15|2107.27|2105.87|124
1679898900000|2023-03-27 06:35:00|2108.27|2106.87|2110.02|2108.62|2110.02|2108.62|2107.39|2105.99|37
1679899200000|2023-03-27 06:40:00|2110.14|2108.74|2109.64|2108.24|2110.14|2108.74|2109.39|2107.99|16
1679899500000|2023-03-27 06:45:00|2109.39|2107.99|2108.02|2106.62|2109.77|2108.37|2107.89|2106.49|41
1679899800000|2023-03-27 06:50:00|2108.14|2106.74|2107.77|2106.37|2109.14|2107.74|2107.77|2106.37|61
1679900100000|2023-03-27 06:55:00|2108.05|2106.55|2109.37|2107.87|2111.12|2109.62|2108.05|2106.55|0
1679900400000|2023-03-27 07:00:00|2109.13|2107.63|2116.19|2115.69|2117.57|2117.07|2109.13|2107.63|4430
1679900700000|2023-03-27 07:05:00|2116.32|2115.82|2109.57|2109.07|2116.57|2116.07|2109.57|2109.07|2519
1679901000000|2023-03-27 07:10:00|2109.44|2108.94|2111.57|2111.07|2112.82|2112.32|2108.57|2108.07|2441
1679901300000|2023-03-27 07:15:00|2111.69|2111.19|2113.57|2113.07|2114.69|2114.19|2109.57|2109.07|1792
1679901600000|2023-03-27 07:20:00|2113.32|2112.82|2107.32|2106.82|2113.57|2113.07|2107.07|2106.57|1821
1679901900000|2023-03-27 07:25:00|2107.19|2106.69|2104.07|2103.57|2108.07|2107.57|2103.32|2102.82|1629
1679902200000|2023-03-27 07:30:00|2103.82|2103.32|2102.44|2101.94|2105.07|2104.57|2101.82|2101.32|2147
1679902500000|2023-03-27 07:35:00|2102.32|2101.82|2103.32|2102.82|2104.82|2104.32|2102.32|2101.82|1593
1679902800000|2023-03-27 07:40:00|2103.57|2103.07|2101.57|2101.07|2103.57|2103.07|2101.32|2100.82|888
1679903100000|2023-03-27 07:45:00|2101.82|2101.32|2102.84|2102.34|2102.84|2102.34|2099.41|2098.91|1617
1679903400000|2023-03-27 07:50:00|2102.96|2102.46|2104.34|2103.84|2105.71|2105.21|2102.34|2101.84|1082
1679903700000|2023-03-27 07:55:00|2104.46|2103.96|2106.21|2105.71|2106.84|2106.34|2104.34|2103.84|559
1679904000000|2023-03-27 08:00:00|2106.34|2105.84|2110.59|2110.09|2110.84|2110.34|2105.46|2104.96|1821
1679904300000|2023-03-27 08:05:00|2110.46|2109.96|2112.59|2112.09|2113.59|2113.09|2110.34|2109.84|1822
1679904600000|2023-03-27 08:10:00|2112.71|2112.21|2112.59|2112.09|2114.09|2113.59|2111.09|2110.59|952
1679904900000|2023-03-27 08:15:00|2112.34|2111.84|2113.09|2112.59|2113.21|2112.71|2110.84|2110.34|697
1679905200000|2023-03-27 08:20:00|2113.21|2112.71|2113.46|2112.96|2114.84|2114.34|2112.59|2112.09|858
1679905500000|2023-03-27 08:25:00|2113.34|2112.84|2113.59|2113.09|2115.59|2115.09|2113.34|2112.84|715
1679905800000|2023-03-27 08:30:00|2113.46|2112.96|2116.09|2115.59|2116.84|2116.34|2113.46|2112.96|1294
1679906100000|2023-03-27 08:35:00|2116.34|2115.84|2114.59|2114.09|2117.59|2117.09|2114.34|2113.84|1108
1679906400000|2023-03-27 08:40:00|2114.34|2113.84|2115.59|2115.09|2115.84|2115.34|2113.84|2113.34|683
1679906700000|2023-03-27 08:45:00|2115.34|2114.84|2114.84|2114.34|2116.09|2115.59|2114.59|2114.09|525
1679907000000|2023-03-27 08:50:00|2114.96|2114.46|2112.59|2112.09|2115.09|2114.59|2112.59|2112.09|601
1679907300000|2023-03-27 08:55:00|2112.34|2111.84|2113.71|2113.21|2114.09|2113.59|2112.34|2111.84|375
1679907600000|2023-03-27 09:00:00|2113.59|2113.09|2116.59|2116.09|2117.09|2116.59|2113.59|2113.09|616
1679907900000|2023-03-27 09:05:00|2116.71|2116.21|2116.34|2115.84|2117.59|2117.09|2116.34|2115.84|449
1679908200000|2023-03-27 09:10:00|2116.59|2116.09|2115.09|2114.59|2116.84|2116.34|2114.84|2114.34|445
1679908500000|2023-03-27 09:15:00|2115.34|2114.84|2117.84|2117.34|2117.84|2117.34|2115.34|2114.84|461
1679908800000|2023-03-27 09:20:00|2118.09|2117.59|2117.84|2117.34|2119.09|2118.59|2117.59|2117.09|623
1679909100000|2023-03-27 09:25:00|2117.96|2117.46|2116.84|2116.34|2118.34|2117.84|2116.59|2116.09|511
1679909400000|2023-03-27 09:30:00|2116.96|2116.46|2115.84|2115.34|2117.09|2116.59|2115.71|2115.21|248
1679909700000|2023-03-27 09:35:00|2115.96|2115.46|2117.34|2116.84|2117.34|2116.84|2115.09|2114.59|236
1679910000000|2023-03-27 09:40:00|2117.09|2116.59|2118.59|2118.09|2118.59|2118.09|2116.84|2116.34|410
1679910300000|2023-03-27 09:45:00|2118.84|2118.34|2120.09|2119.59|2121.34|2120.84|2118.59|2118.09|859
1679910600000|2023-03-27 09:50:00|2119.84|2119.34|2120.21|2119.71|2121.59|2121.09|2119.84|2119.34|396
1679910900000|2023-03-27 09:55:00|2120.34|2119.84|2120.09|2119.59|2121.21|2120.71|2119.71|2119.21|452
1679911200000|2023-03-27 10:00:00|2120.21|2119.71|2122.34|2121.84|2123.09|2122.59|2120.21|2119.71|626
1679911500000|2023-03-27 10:05:00|2122.46|2121.96|2123.21|2122.71|2123.59|2123.09|2122.34|2121.84|446
1679911800000|2023-03-27 10:10:00|2123.09|2122.59|2122.84|2122.34|2124.59|2124.09|2122.59|2122.09|613
1679912100000|2023-03-27 10:15:00|2122.96|2122.46|2123.59|2123.09|2124.09|2123.59|2122.34|2121.84|419
1679912400000|2023-03-27 10:20:00|2123.09|2122.59|2125.09|2124.59|2125.34|2124.84|2123.09|2122.59|568
1679912700000|2023-03-27 10:25:00|2124.84|2124.34|2124.59|2124.09|2125.09|2124.59|2123.59|2123.09|364
1679913000000|2023-03-27 10:30:00|2124.71|2124.21|2124.84|2124.34|2125.34|2124.84|2124.09|2123.59|668
1679913300000|2023-03-27 10:35:00|2124.71|2124.21|2126.34|2125.84|2126.34|2125.84|2124.59|2124.09|362
1679913600000|2023-03-27 10:40:00|2126.09|2125.59|2127.59|2127.09|2127.59|2127.09|2126.09|2125.59|458
1679913900000|2023-03-27 10:45:00|2127.46|2126.96|2128.34|2127.84|2128.84|2128.34|2127.34|2126.84|710
1679914200000|2023-03-27 10:50:00|2128.09|2127.59|2127.59|2127.09|2129.34|2128.84|2127.34|2126.84|575
1679914500000|2023-03-27 10:55:00|2127.34|2126.84|2128.09|2127.59|2128.59|2128.09|2127.34|2126.84|266
1679914800000|2023-03-27 11:00:00|2127.84|2127.34|2126.59|2126.09|2128.09|2127.59|2126.46|2125.96|410
1679915100000|2023-03-27 11:05:00|2126.71|2126.21|2129.34|2128.84|2129.59|2129.09|2126.71|2126.21|533
1679915400000|2023-03-27 11:10:00|2129.09|2128.59|2128.84|2128.34|2130.09|2129.59|2128.59|2128.09|578
1679915700000|2023-03-27 11:15:00|2128.59|2128.09|2128.84|2128.34|2129.09|2128.59|2127.96|2127.46|430
1679916000000|2023-03-27 11:20:00|2129.09|2128.59|2126.84|2126.34|2129.09|2128.59|2126.84|2126.34|430
1679916300000|2023-03-27 11:25:00|2126.59|2126.09|2127.34|2126.84|2127.59|2127.09|2126.09|2125.59|487
1679916600000|2023-03-27 11:30:00|2127.59|2127.09|2127.84|2127.34|2128.34|2127.84|2127.34|2126.84|428
1679916900000|2023-03-27 11:35:00|2127.59|2127.09|2125.34|2124.84|2127.59|2127.09|2124.46|2123.96|638
1679917200000|2023-03-27 11:40:00|2125.35|2124.85|2124.47|2123.97|2125.85|2125.35|2123.85|2123.35|317
1679917500000|2023-03-27 11:45:00|2124.35|2123.85|2124.72|2124.22|2125.47|2124.97|2124.35|2123.85|591
1679917800000|2023-03-27 11:50:00|2124.85|2124.35|2122.85|2122.35|2125.35|2124.85|2122.47|2121.97|613
1679918100000|2023-03-27 11:55:00|2123.1|2122.6|2123.85|2123.35|2123.85|2123.35|2122.35|2121.85|604
1679918400000|2023-03-27 12:00:00|2123.6|2123.1|2123.1|2122.6|2124.85|2124.35|2123.1|2122.6|595
1679918700000|2023-03-27 12:05:00|2122.97|2122.47|2123.72|2123.22|2123.85|2123.35|2122.6|2122.1|285
1679919000000|2023-03-27 12:10:00|2123.85|2123.35|2124.1|2123.6|2124.1|2123.6|2123.35|2122.85|222
1679919300000|2023-03-27 12:15:00|2124.22|2123.72|2123.6|2123.1|2124.85|2124.35|2123.35|2122.85|750
1679919600000|2023-03-27 12:20:00|2123.47|2122.97|2123.85|2123.35|2124.1|2123.6|2122.85|2122.35|294
1679919900000|2023-03-27 12:25:00|2123.97|2123.47|2123.1|2122.6|2124.6|2124.1|2123.1|2122.6|431
1679920200000|2023-03-27 12:30:00|2123.35|2122.85|2124.35|2123.85|2124.85|2124.35|2123.1|2122.6|438
1679920500000|2023-03-27 12:35:00|2124.1|2123.6|2123.47|2122.97|2124.35|2123.85|2123.1|2122.6|330
1679920800000|2023-03-27 12:40:00|2123.6|2123.1|2122.1|2121.6|2123.6|2123.1|2121.85|2121.35|257
1679921100000|2023-03-27 12:45:00|2121.97|2121.47|2121.1|2120.6|2122.35|2121.85|2121.1|2120.6|786
1679921400000|2023-03-27 12:50:00|2121.22|2120.72|2121.35|2120.85|2122.35|2121.85|2120.85|2120.35|545
1679921700000|2023-03-27 12:55:00|2121.1|2120.6|2120.22|2119.72|2121.35|2120.85|2120.1|2119.6|323
1679922000000|2023-03-27 13:00:00|2120.1|2119.6|2121.6|2121.1|2121.72|2121.22|2120.1|2119.6|353
1679922300000|2023-03-27 13:05:00|2121.85|2121.35|2123.35|2122.85|2123.6|2123.1|2121.35|2120.85|463
1679922600000|2023-03-27 13:10:00|2123.1|2122.6|2122.85|2122.35|2123.6|2123.1|2122.85|2122.35|179
1679922900000|2023-03-27 13:15:00|2122.97|2122.47|2123.6|2123.1|2124.1|2123.6|2122.6|2122.1|291
1679923200000|2023-03-27 13:20:00|2123.85|2123.35|2123.6|2123.1|2124.85|2124.35|2123.6|2123.1|462
1679923500000|2023-03-27 13:25:00|2123.35|2122.85|2120.35|2119.85|2123.35|2122.85|2120.35|2119.85|498
1679923800000|2023-03-27 13:30:00|2120.47|2119.97|2120.97|2120.47|2121.6|2121.1|2119.35|2118.85|2408
1679924100000|2023-03-27 13:35:00|2121.1|2120.6|2118.1|2117.6|2121.6|2121.1|2117.85|2117.35|1486
1679924400000|2023-03-27 13:40:00|2118.47|2117.97|2122.1|2121.6|2123.1|2122.6|2118.47|2117.97|1219
1679924700000|2023-03-27 13:45:00|2121.85|2121.35|2122.35|2121.85|2123.6|2123.1|2121.72|2121.22|797
1679925000000|2023-03-27 13:50:00|2122.47|2121.97|2119.85|2119.35|2123.1|2122.6|2119.6|2119.1|1695
1679925300000|2023-03-27 13:55:00|2119.6|2119.1|2121.35|2120.85|2121.35|2120.85|2118.85|2118.35|847
1679925600000|2023-03-27 14:00:00|2121.6|2121.1|2121.1|2120.6|2121.6|2121.1|2119.6|2119.1|1808
1679925900000|2023-03-27 14:05:00|2120.85|2120.35|2119.1|2118.6|2121.1|2120.6|2118.35|2117.85|615
1679926200000|2023-03-27 14:10:00|2119.01|2118.51|2119.01|2118.51|2120.76|2120.26|2118.76|2118.26|740
1679926500000|2023-03-27 14:15:00|2118.76|2118.26|2118.13|2117.63|2120.13|2119.63|2117.26|2116.76|1816
1679926800000|2023-03-27 14:20:00|2118.26|2117.76|2118.01|2117.51|2118.63|2118.13|2117.51|2117.01|510
1679927100000|2023-03-27 14:25:00|2117.88|2117.38|2115.51|2115.01|2118.01|2117.51|2115.01|2114.51|776
1679927400000|2023-03-27 14:30:00|2115.26|2114.76|2112.76|2112.26|2115.38|2114.88|2112.13|2111.63|979
1679927700000|2023-03-27 14:35:00|2112.51|2112.01|2112.51|2112.01|2113.01|2112.51|2111.26|2110.76|981
1679928000000|2023-03-27 14:40:00|2113.01|2112.51|2113.51|2113.01|2114.26|2113.76|2112.01|2111.51|734
1679928300000|2023-03-27 14:45:00|2113.26|2112.76|2116.76|2116.26|2116.76|2116.26|2113.01|2112.51|929
1679928600000|2023-03-27 14:50:00|2117.01|2116.51|2116.51|2116.01|2117.76|2117.26|2116.01|2115.51|813
1679928900000|2023-03-27 14:55:00|2116.63|2116.13|2114.38|2113.88|2117.01|2116.51|2114.26|2113.76|790
1679929200000|2023-03-27 15:00:00|2114.51|2114.01|2115.26|2114.76|2115.38|2114.88|2114.01|2113.51|1634
1679929500000|2023-03-27 15:05:00|2115.01|2114.51|2113.26|2112.76|2115.26|2114.76|2113.01|2112.51|725
1679929800000|2023-03-27 15:10:00|2113.13|2112.63|2115.26|2114.76|2115.38|2114.88|2112.26|2111.76|1080
1679930100000|2023-03-27 15:15:00|2115.01|2114.51|2112.76|2112.26|2115.26|2114.76|2112.51|2112.01|1002
1679930400000|2023-03-27 15:20:00|2112.63|2112.13|2114.5|2113|2115.38|2114.88|2112.51|2112.01|1939
1679930700000|2023-03-27 15:25:00|2114.51|2113.01|2116.37|2114.87|2116.57|2115.07|2114.5|2113|1574
1679931000000|2023-03-27 15:30:00|2116.36|2114.86|2114.58|2113.18|2116.58|2115.18|2114.21|2112.81|313
1679931300000|2023-03-27 15:35:00|2114.71|2113.31|2115.96|2114.56|2116.08|2114.68|2114.71|2113.31|164
1679931600000|2023-03-27 15:40:00|2115.83|2114.43|2115.96|2114.56|2115.96|2114.56|2115.71|2114.31|64
1679931900000|2023-03-27 15:45:00|2116.08|2114.68|2116.71|2115.31|2116.71|2115.31|2116.08|2114.68|3
1679932200000|2023-03-27 15:50:00|2116.58|2115.18|2115.83|2114.43|2116.58|2115.18|2115.83|2114.43|16
1679932500000|2023-03-27 15:55:00|2115.71|2114.31|2115.76|2114.26|2115.83|2114.43|2113.46|2112.06|75
1679932800000|2023-03-27 16:00:00|2115.75|2114.25|2117.3|2115.8|2117.81|2116.31|2115.23|2113.73|0
1679933100000|2023-03-27 16:05:00|2117.29|2115.79|2115.72|2114.22|2117.29|2115.79|2114.68|2113.18|0
1679933400000|2023-03-27 16:10:00|2116.22|2114.72|2117.24|2115.74|2117.26|2115.76|2115.69|2114.19|0
1679933700000|2023-03-27 16:15:00|2117.26|2115.76|2119.74|2118.24|2120.24|2118.74|2116.73|2115.23|0
1679934000000|2023-03-27 16:20:00|2119.73|2118.23|2120.81|2119.31|2120.82|2119.32|2119.73|2118.23|0
1679934300000|2023-03-27 16:25:00|2120.8|2119.3|2120.31|2118.81|2120.81|2119.31|2119.25|2117.75|0
1679934600000|2023-03-27 16:30:00|2120.32|2118.82|2119.25|2117.75|2120.83|2119.33|2119.25|2117.75|0
1679934900000|2023-03-27 16:35:00|2119.26|2117.76|2118.74|2117.24|2120.02|2118.52|2118.72|2117.22|0
1679935200000|2023-03-27 16:40:00|2118.73|2117.23|2118.24|2116.74|2118.75|2117.25|2117.69|2116.19|0
1679935500000|2023-03-27 16:45:00|2118.48|2116.98|2119.25|2117.75|2119.75|2118.25|2117.95|2116.45|0
1679935800000|2023-03-27 16:50:00|2119.26|2117.76|2118.88|2117.38|2120.28|2118.78|2118.72|2117.22|0
1679936100000|2023-03-27 16:55:00|2118.87|2117.37|2118.88|2117.38|2118.89|2117.39|2117.36|2115.86|0
1679936400000|2023-03-27 17:00:00|2118.63|2117.13|2120.1|2118.6|2120.37|2118.87|2118.27|2116.77|0
1679936700000|2023-03-27 17:05:00|2119.85|2118.35|2119.84|2118.34|2120.89|2119.39|2119.3|2117.8|0
1679937000000|2023-03-27 17:10:00|2119.83|2118.33|2118.3|2116.8|2119.84|2118.34|2117.78|2116.28|0
1679937300000|2023-03-27 17:15:00|2118.29|2116.79|2119.82|2118.32|2119.82|2118.32|2117.74|2116.24|0
1679937600000|2023-03-27 17:20:00|2119.81|2118.31|2121.88|2120.38|2122.91|2121.41|2119.31|2117.81|0
1679937900000|2023-03-27 17:25:00|2121.87|2120.37|2121.94|2120.44|2121.95|2120.45|2121.37|2119.87|0
1679938200000|2023-03-27 17:30:00|2121.95|2120.45|2122.47|2120.97|2122.98|2121.48|2121.43|2119.93|0
1679938500000|2023-03-27 17:35:00|2122.46|2120.96|2121.42|2119.92|2122.47|2120.97|2121.15|2119.65|0
1679938800000|2023-03-27 17:40:00|2121.43|2119.93|2123.29|2121.79|2123.3|2121.8|2121.43|2119.93|0
1679939100000|2023-03-27 17:45:00|2123.3|2121.8|2122.79|2121.29|2123.57|2122.07|2122.27|2120.77|0
1679939400000|2023-03-27 17:50:00|2122.78|2121.28|2121.2|2119.7|2122.8|2121.3|2121.19|2119.69|0
1679939700000|2023-03-27 17:55:00|2121.21|2119.71|2120.69|2119.19|2122.23|2120.73|2120.69|2119.19|0
1679940000000|2023-03-27 18:00:00|2120.93|2119.43|2120.13|2118.63|2121.2|2119.7|2119.62|2118.12|0
1679940300000|2023-03-27 18:05:00|2120.12|2118.62|2120.64|2119.14|2120.64|2119.14|2119.61|2118.11|0
1679940600000|2023-03-27 18:10:00|2120.65|2119.15|2122.06|2120.56|2122.06|2120.56|2120.65|2119.15|0
1679940900000|2023-03-27 18:15:00|2122.05|2120.55|2122.59|2121.09|2122.59|2121.09|2121.54|2120.04|0
1679941200000|2023-03-27 18:20:00|2122.58|2121.08|2122.95|2121.45|2123.73|2122.23|2122.08|2120.58|0
1679941500000|2023-03-27 18:25:00|2123.2|2121.7|2123.74|2122.24|2124.27|2122.77|2123.2|2121.7|0
1679941800000|2023-03-27 18:30:00|2123.75|2122.25|2124.04|2122.54|2124.79|2123.29|2123.74|2122.24|0
1679942100000|2023-03-27 18:35:00|2123.79|2122.29|2124.21|2122.71|2125.25|2123.75|2123.66|2122.16|0
1679942400000|2023-03-27 18:40:00|2124.2|2122.7|2124.2|2122.7|2124.72|2123.22|2124.18|2122.68|0
1679942700000|2023-03-27 18:45:00|2124.21|2122.71|2124.72|2123.22|2125.24|2123.74|2123.68|2122.18|0
1679943000000|2023-03-27 18:50:00|2124.73|2123.23|2124.7|2123.2|2125.24|2123.74|2123.69|2122.19|0
1679943300000|2023-03-27 18:55:00|2124.71|2123.21|2125.26|2123.76|2125.77|2124.27|2124.7|2123.2|0
1679943600000|2023-03-27 19:00:00|2125.51|2124.01|2124.69|2123.19|2126.29|2124.79|2124.67|2123.17|0
1679943900000|2023-03-27 19:05:00|2124.68|2123.18|2123.62|2122.12|2124.69|2123.19|2123.12|2121.62|0
1679944200000|2023-03-27 19:10:00|2123.61|2122.11|2123.63|2122.13|2124.14|2122.64|2123.1|2121.6|0
1679944500000|2023-03-27 19:15:00|2123.38|2121.88|2123.6|2122.1|2124.16|2122.66|2123.1|2121.6|0
1679944800000|2023-03-27 19:20:00|2123.61|2122.11|2124.37|2122.87|2124.63|2123.13|2123.06|2121.56|0
1679945100000|2023-03-27 19:25:00|2124.12|2122.62|2124.64|2123.14|2125.16|2123.66|2124.11|2122.61|0
1679945400000|2023-03-27 19:30:00|2124.65|2123.15|2124.61|2123.11|2125.17|2123.67|2124.13|2122.63|0
1679945700000|2023-03-27 19:35:00|2124.63|2123.13|2123.54|2122.04|2125.14|2123.64|2122.98|2121.48|0
1679946000000|2023-03-27 19:40:00|2124.04|2122.54|2123.45|2121.95|2124.08|2122.58|2123.01|2121.51|0
1679946300000|2023-03-27 19:45:00|2123.44|2121.94|2122.89|2121.39|2123.96|2122.46|2122.88|2121.38|0
1679946600000|2023-03-27 19:50:00|2122.86|2121.36|2124.36|2122.86|2124.9|2123.4|2121.33|2119.83|0
1679946900000|2023-03-27 19:55:00|2124.35|2122.85|2122.05|2120.55|2124.35|2122.85|2121.44|2119.94|0
1679947200000|2023-03-27 20:00:00|2123.44|2121.94|2124.8|2123.3|2124.96|2123.46|2123.12|2121.62|0
1679947500000|2023-03-27 20:05:00|2124.81|2123.31|2123.83|2122.33|2124.96|2123.46|2123.68|2122.18|0
1679947800000|2023-03-27 20:10:00|2123.84|2122.34|2124.45|2122.95|2124.65|2123.15|2123.68|2122.18|0
1679948100000|2023-03-27 20:15:00|2124.65|2123.15|2124.29|2122.79|2124.8|2123.3|2124.14|2122.64|0
1679948400000|2023-03-27 20:20:00|2124.3|2122.8|2124.65|2123.15|2124.8|2123.3|2124.3|2122.8|0
1679948700000|2023-03-27 20:25:00|2124.66|2123.16|2124.8|2123.3|2124.96|2123.46|2124.29|2122.79|0
1679949000000|2023-03-27 20:30:00|2124.81|2123.31|2125.42|2123.92|2125.42|2123.92|2124.65|2123.15|0
1679949300000|2023-03-27 20:35:00|2125.41|2123.91|2125.11|2123.61|2125.42|2123.92|2124.96|2123.46|0
1679949600000|2023-03-27 20:40:00|2125.12|2123.62|2125.73|2124.23|2125.73|2124.23|2125.11|2123.61|0
1679949900000|2023-03-27 20:45:00|2125.72|2124.22|2126.35|2124.85|2126.35|2124.85|2125.47|2123.97|0
1679950200000|2023-03-27 20:50:00|2126.32|2124.82|2126.01|2124.51|2126.32|2124.82|2125.71|2124.21|0
1679950500000|2023-03-27 20:55:00|2125.86|2124.36|2126.17|2124.67|2126.27|2124.77|2125.71|2124.21|0
1679950800000|2023-03-27 21:00:00|2126.16|2124.66|2125.86|2124.36|2126.16|2124.66|2125.86|2124.36|0
1679951400000|2023-03-27 21:10:00|2125.87|2124.37|2125.76|2124.26|2126.11|2124.61|2125.71|2124.21|0
1679951700000|2023-03-27 21:15:00|2125.75|2124.25|2125.76|2124.26|2125.76|2124.26|2125.7|2124.2|0
1679952000000|2023-03-27 21:20:00|2125.77|2124.27|2126.17|2124.67|2126.52|2125.02|2125.77|2124.27|0
1679952300000|2023-03-27 21:25:00|2126.16|2124.66|2126.16|2124.66|2126.27|2124.77|2126.11|2124.61|0
1679952600000|2023-03-27 21:30:00|2126.06|2124.56|2126.18|2124.68|2126.4|2124.9|2125.96|2124.46|0
1679952900000|2023-03-27 21:35:00|2126.17|2124.67|2126.13|2124.63|2126.18|2124.68|2126.13|2124.63|0
1679953200000|2023-03-27 21:40:00|2126.12|2124.62|2126.13|2124.63|2126.18|2124.68|2126.07|2124.57|0
1679953500000|2023-03-27 21:45:00|2126.12|2124.62|2125.63|2124.13|2126.13|2124.63|2125.63|2124.13|0
1679953800000|2023-03-27 21:50:00|2125.62|2124.12|2125.62|2124.12|2125.93|2124.43|2125.62|2124.12|0
1679954100000|2023-03-27 21:55:00|2125.57|2124.07|2126.14|2124.64|2126.34|2124.84|2125.57|2124.07|0
1679954400000|2023-03-27 22:00:00|2126.11|2124.61|2125.17|2123.67|2126.11|2124.61|2124.71|2123.21|0
1679954700000|2023-03-27 22:05:00|2125.32|2123.82|2124.36|2122.86|2125.32|2123.82|2124.01|2122.51|0
1679955000000|2023-03-27 22:10:00|2124.37|2122.87|2124.21|2122.71|2124.82|2123.32|2124.01|2122.51|0
1679955300000|2023-03-27 22:15:00|2124.11|2122.61|2123.93|2122.43|2124.29|2122.79|2123.78|2122.28|0
1679955600000|2023-03-27 22:20:00|2123.94|2122.44|2123.78|2122.28|2124.29|2122.79|2123.78|2122.28|0
1679955900000|2023-03-27 22:25:00|2123.63|2122.13|2124.09|2122.59|2124.09|2122.59|2123.63|2122.13|0
1679956200000|2023-03-27 22:30:00|2124.08|2122.58|2123.58|2122.08|2124.08|2122.58|2123.01|2121.51|0
1679956500000|2023-03-27 22:35:00|2123.63|2122.13|2123.63|2122.13|2123.63|2122.13|2123.32|2121.82|0
1679956800000|2023-03-27 22:40:00|2123.62|2122.12|2124.58|2123.08|2124.79|2123.29|2123.47|2121.97|0
1679957100000|2023-03-27 22:45:00|2124.43|2122.93|2124.79|2123.29|2124.94|2123.44|2124.43|2122.93|0
1679957400000|2023-03-27 22:50:00|2124.94|2123.44|2125.4|2123.9|2125.55|2124.05|2124.79|2123.29|0
1679957700000|2023-03-27 22:55:00|2125.39|2123.89|2125.71|2124.21|2125.86|2124.36|2125.25|2123.75|0
1679958000000|2023-03-27 23:00:00|2125.86|2124.36|2125.55|2124.05|2126.17|2124.67|2125.4|2123.9|0
1679958300000|2023-03-27 23:05:00|2125.56|2124.06|2125.71|2124.21|2125.86|2124.36|2125.4|2123.9|0
1679958600000|2023-03-27 23:10:00|2125.86|2124.36|2126.01|2124.51|2126.32|2124.82|2125.71|2124.21|0
1679958900000|2023-03-27 23:15:00|2126.02|2124.52|2125.71|2124.21|2126.32|2124.82|2125.71|2124.21|0
1679959200000|2023-03-27 23:20:00|2125.86|2124.36|2125.86|2124.36|2126.17|2124.67|2125.71|2124.21|0
1679959500000|2023-03-27 23:25:00|2125.96|2124.46|2126.01|2124.51|2126.32|2124.82|2125.86|2124.36|0
1679959800000|2023-03-27 23:30:00|2126.02|2124.52|2125.86|2124.36|2126.68|2125.18|2125.86|2124.36|0
1679960100000|2023-03-27 23:35:00|2125.87|2124.37|2126.01|2124.51|2126.32|2124.82|2125.86|2124.36|0
1679960400000|2023-03-27 23:40:00|2126.02|2124.52|2125.86|2124.36|2126.12|2124.62|2125.71|2124.21|0
1679960700000|2023-03-27 23:45:00|2125.71|2124.21|2126.17|2124.67|2126.17|2124.67|2125.61|2124.11|0
1679961000000|2023-03-27 23:50:00|2126.32|2124.82|2125.86|2124.36|2126.47|2124.97|2125.55|2124.05|0
1679961300000|2023-03-27 23:55:00|2125.71|2124.21|2126.47|2124.97|2126.83|2125.33|2125.71|2124.21|0
1679961600000|2023-03-28 00:00:00|2126.32|2124.82|2123.95|2122.45|2126.68|2125.18|2123.8|2122.3|0
1679961900000|2023-03-28 00:05:00|2123.94|2122.44|2123.85|2122.35|2123.95|2122.45|2123.13|2121.63|0
1679962200000|2023-03-28 00:10:00|2123.95|2122.45|2124.44|2122.94|2125.21|2123.71|2123.59|2122.09|0
1679962500000|2023-03-28 00:15:00|2124.34|2122.84|2122.84|2121.34|2124.84|2123.34|2122.33|2120.83|0
1679962800000|2023-03-28 00:20:00|2122.83|2121.33|2122.84|2121.34|2122.84|2121.34|2122.33|2120.83|0
1679963100000|2023-03-28 00:25:00|2122.85|2121.35|2122.34|2120.84|2123.36|2121.86|2122.34|2120.84|0
1679963400000|2023-03-28 00:30:00|2122.84|2121.34|2122.35|2120.85|2122.85|2121.35|2122.34|2120.84|0
1679963700000|2023-03-28 00:35:00|2122.34|2120.84|2123.35|2121.85|2123.36|2121.86|2122.34|2120.84|0
1679964000000|2023-03-28 00:40:00|2123.36|2121.86|2123.85|2122.35|2123.86|2122.36|2123.35|2121.85|0
1679964300000|2023-03-28 00:45:00|2123.84|2122.34|2122.35|2120.85|2123.84|2122.34|2122.34|2120.84|0
1679964600000|2023-03-28 00:50:00|2122.34|2120.84|2122.86|2121.36|2122.86|2121.36|2122.34|2120.84|0
1679964900000|2023-03-28 00:55:00|2122.85|2121.35|2122.86|2121.36|2123.36|2121.86|2122.85|2121.35|0
1679965200000|2023-03-28 01:00:00|2122.85|2121.35|2123.36|2121.86|2123.37|2121.87|2122.35|2120.85|0
1679965500000|2023-03-28 01:05:00|2123.37|2121.87|2123.89|2122.39|2124.4|2122.9|2122.87|2121.37|0
1679965800000|2023-03-28 01:10:00|2123.9|2122.4|2122.37|2120.87|2123.9|2122.4|2122.36|2120.86|0
1679966100000|2023-03-28 01:15:00|2122.61|2121.11|2122.34|2120.84|2122.87|2121.37|2122.34|2120.84|0
1679966400000|2023-03-28 01:20:00|2122.35|2120.85|2122.34|2120.84|2122.35|2120.85|2122.33|2120.83|0
1679966700000|2023-03-28 01:25:00|2122.35|2120.85|2122.85|2121.35|2122.86|2121.36|2122.35|2120.85|0
1679967000000|2023-03-28 01:30:00|2122.86|2121.36|2124.12|2122.62|2125.37|2123.87|2122.85|2121.35|0
1679967300000|2023-03-28 01:35:00|2124.37|2122.87|2123.36|2121.86|2124.37|2122.87|2123.36|2121.86|0
1679967600000|2023-03-28 01:40:00|2123.11|2121.61|2122.57|2121.07|2123.36|2121.86|2122.08|2120.58|0
1679967900000|2023-03-28 01:45:00|2122.32|2120.82|2121.83|2120.33|2122.83|2121.33|2121.82|2120.32|0
1679968200000|2023-03-28 01:50:00|2122.33|2120.83|2121.34|2119.84|2122.33|2120.83|2121.32|2119.82|0
1679968500000|2023-03-28 01:55:00|2121.33|2119.83|2121.32|2119.82|2121.84|2120.34|2121.32|2119.82|0
1679968800000|2023-03-28 02:00:00|2121.28|2119.78|2121.28|2119.78|2121.29|2119.79|2120.27|2118.77|0
1679969100000|2023-03-28 02:05:00|2121.27|2119.77|2121.77|2120.27|2122.29|2120.79|2121.27|2119.77|0
1679969400000|2023-03-28 02:10:00|2121.78|2120.28|2121.26|2119.76|2121.78|2120.28|2121.26|2119.76|0
1679969700000|2023-03-28 02:15:00|2120.76|2119.26|2121.27|2119.77|2121.78|2120.28|2120.76|2119.26|0
1679970000000|2023-03-28 02:20:00|2121.28|2119.78|2121.78|2120.28|2122.29|2120.79|2121.27|2119.77|0
1679970300000|2023-03-28 02:25:00|2121.79|2120.29|2122.28|2120.78|2122.29|2120.79|2121.78|2120.28|0
1679970600000|2023-03-28 02:30:00|2122.27|2120.77|2122.3|2120.8|2122.3|2120.8|2122.03|2120.53|0
1679970900000|2023-03-28 02:35:00|2122.29|2120.79|2121.79|2120.29|2122.3|2120.8|2121.78|2120.28|0
1679971200000|2023-03-28 02:40:00|2121.78|2120.28|2122.29|2120.79|2122.29|2120.79|2121.78|2120.28|0
1679971500000|2023-03-28 02:45:00|2122.28|2120.78|2122.8|2121.3|2122.8|2121.3|2122.28|2120.78|0
1679971800000|2023-03-28 02:50:00|2122.55|2121.05|2123.33|2121.83|2123.35|2121.85|2121.79|2120.29|0
1679972100000|2023-03-28 02:55:00|2123.32|2121.82|2123.33|2121.83|2123.84|2122.34|2122.31|2120.81|0
1679972400000|2023-03-28 03:00:00|2123.83|2122.33|2123.82|2122.32|2123.83|2122.33|2123.33|2121.83|0
1679972700000|2023-03-28 03:05:00|2123.83|2122.33|2124.83|2123.33|2124.84|2123.34|2123.82|2122.32|0
1679973000000|2023-03-28 03:10:00|2124.84|2123.34|2124.34|2122.84|2124.84|2123.34|2124.33|2122.83|0
1679973300000|2023-03-28 03:15:00|2124.33|2122.83|2123.83|2122.33|2124.34|2122.84|2123.83|2122.33|0
1679973600000|2023-03-28 03:20:00|2123.84|2122.34|2123.84|2122.34|2123.84|2122.34|2123.33|2121.83|0
1679973900000|2023-03-28 03:25:00|2123.83|2122.33|2123.84|2122.34|2123.84|2122.34|2123.83|2122.33|0
1679974200000|2023-03-28 03:30:00|2123.85|2122.35|2123.84|2122.34|2124.34|2122.84|2123.84|2122.34|0
1679974500000|2023-03-28 03:35:00|2123.83|2122.33|2123.83|2122.33|2123.84|2122.34|2123.59|2122.09|0
1679974800000|2023-03-28 03:40:00|2123.84|2122.34|2123.83|2122.33|2123.84|2122.34|2123.33|2121.83|0
1679975100000|2023-03-28 03:45:00|2123.84|2122.34|2124.33|2122.83|2124.34|2122.84|2123.83|2122.33|0
1679975400000|2023-03-28 03:50:00|2123.83|2122.33|2124.33|2122.83|2124.33|2122.83|2123.83|2122.33|0
1679975700000|2023-03-28 03:55:00|2124.08|2122.58|2124.08|2122.58|2124.33|2122.83|2123.82|2122.32|0
1679976000000|2023-03-28 04:00:00|2124.33|2122.83|2124.33|2122.83|2124.34|2122.84|2123.83|2122.33|0
1679976300000|2023-03-28 04:05:00|2124.34|2122.84|2124.33|2122.83|2124.34|2122.84|2124.33|2122.83|0
1679976600000|2023-03-28 04:10:00|2124.32|2122.82|2123.82|2122.32|2124.32|2122.82|2123.81|2122.31|0
1679976900000|2023-03-28 04:15:00|2123.83|2122.33|2124.32|2122.82|2124.33|2122.83|2123.82|2122.32|0
1679977200000|2023-03-28 04:20:00|2124.31|2122.81|2124.32|2122.82|2124.32|2122.82|2124.31|2122.81|0
1679977500000|2023-03-28 04:25:00|2124.31|2122.81|2124.32|2122.82|2124.32|2122.82|2124.31|2122.81|0
1679977800000|2023-03-28 04:30:00|2124.31|2122.81|2124.32|2122.82|2124.32|2122.82|2124.31|2122.81|0
1679978100000|2023-03-28 04:35:00|2124.31|2122.81|2123.81|2122.31|2124.32|2122.82|2123.8|2122.3|0
1679978400000|2023-03-28 04:40:00|2124.31|2122.81|2124.07|2122.57|2124.32|2122.82|2123.81|2122.31|0
1679978700000|2023-03-28 04:45:00|2124.32|2122.82|2124.32|2122.82|2124.32|2122.82|2123.82|2122.32|0
1679979000000|2023-03-28 04:50:00|2124.31|2122.81|2124.31|2122.81|2124.32|2122.82|2124.31|2122.81|0
1679979300000|2023-03-28 04:55:00|2124.32|2122.82|2124.31|2122.81|2124.81|2123.31|2124.31|2122.81|0
1679979600000|2023-03-28 05:00:00|2124.3|2122.8|2124.81|2123.31|2124.81|2123.31|2123.81|2122.31|0
1679979900000|2023-03-28 05:05:00|2124.56|2123.06|2125.8|2124.3|2125.8|2124.3|2124.56|2123.06|0
1679980200000|2023-03-28 05:10:00|2125.79|2124.29|2125.81|2124.31|2126.31|2124.81|2125.79|2124.29|0
1679980500000|2023-03-28 05:15:00|2125.8|2124.3|2125.28|2123.78|2125.81|2124.31|2125.03|2123.53|0
1679980800000|2023-03-28 05:20:00|2125.27|2123.77|2124.77|2123.27|2125.28|2123.78|2124.77|2123.27|0
1679981100000|2023-03-28 05:25:00|2125.02|2123.52|2124.78|2123.28|2125.28|2123.78|2124.28|2122.78|0
1679981400000|2023-03-28 05:30:00|2124.79|2123.29|2124.77|2123.27|2124.79|2123.29|2124.26|2122.76|0
1679981700000|2023-03-28 05:35:00|2125.26|2123.76|2125.76|2124.26|2125.76|2124.26|2124.75|2123.25|0
1679982000000|2023-03-28 05:40:00|2126.26|2124.76|2126.28|2124.78|2126.29|2124.79|2125.76|2124.26|0
1679982300000|2023-03-28 05:45:00|2125.78|2124.28|2125.26|2123.76|2126.79|2125.29|2125.25|2123.75|0
1679982600000|2023-03-28 05:50:00|2125.25|2123.75|2125.81|2124.31|2126.81|2125.31|2125.25|2123.75|0
1679982900000|2023-03-28 05:55:00|2125.8|2124.3|2125.31|2123.81|2125.81|2124.31|2125.3|2123.8|0
1679983200000|2023-03-28 06:00:00|2125.32|2123.82|2127.79|2126.29|2128.29|2126.79|2125.31|2123.81|0
1679983500000|2023-03-28 06:05:00|2127.3|2125.8|2130.21|2128.71|2130.21|2128.71|2127.3|2125.8|0
1679983800000|2023-03-28 06:10:00|2129.72|2128.22|2130.2|2128.7|2131.7|2130.2|2129.71|2128.21|0
1679984100000|2023-03-28 06:15:00|2130.69|2129.19|2129.44|2127.94|2130.71|2129.21|2129.19|2127.69|0
1679984400000|2023-03-28 06:20:00|2129.2|2127.7|2130.7|2129.2|2130.71|2129.21|2129.2|2127.7|0
1679984700000|2023-03-28 06:25:00|2130.21|2128.71|2130.11|2128.61|2130.7|2129.2|2130.09|2128.59|0
1679985000000|2023-03-28 06:30:00|2130.1|2128.6|2128.21|2126.81|2130.1|2128.6|2126.33|2124.93|73
1679985300000|2023-03-28 06:35:00|2128.33|2126.93|2127.46|2126.06|2128.33|2126.93|2127.46|2126.06|15
1679985600000|2023-03-28 06:40:00|2127.58|2126.18|2127.58|2126.18|2128.08|2126.68|2127.46|2126.06|7
1679985900000|2023-03-28 06:45:00|2127.46|2126.06|2127.83|2126.43|2127.96|2126.56|2126.96|2125.56|11
1679986200000|2023-03-28 06:50:00|2128.33|2126.93|2132.08|2130.68|2133.83|2132.43|2128.08|2126.68|356
1679986500000|2023-03-28 06:55:00|2131.87|2130.37|2131.96|2130.46|2132.47|2130.97|2131.36|2129.86|0
1679986800000|2023-03-28 07:00:00|2131.47|2129.97|2130.63|2130.13|2133.63|2133.13|2129.38|2128.88|5660
1679987100000|2023-03-28 07:05:00|2130.51|2130.01|2131.26|2130.76|2132.01|2131.51|2129.51|2129.01|1892
1679987400000|2023-03-28 07:10:00|2131.01|2130.51|2125.76|2125.26|2131.38|2130.88|2125.76|2125.26|1430
1679987700000|2023-03-28 07:15:00|2125.88|2125.38|2127.01|2126.51|2127.76|2127.26|2124.88|2124.38|1373
1679988000000|2023-03-28 07:20:00|2127.26|2126.76|2124.51|2124.01|2127.26|2126.76|2122.63|2122.13|1393
1679988300000|2023-03-28 07:25:00|2124.26|2123.76|2122.01|2121.51|2124.26|2123.76|2121.01|2120.51|1124
1679988600000|2023-03-28 07:30:00|2121.51|2121.01|2120.26|2119.76|2121.76|2121.26|2119.13|2118.63|1549
1679988900000|2023-03-28 07:35:00|2120.13|2119.63|2124.26|2123.76|2124.26|2123.76|2120.01|2119.51|1592
1679989200000|2023-03-28 07:40:00|2124.32|2123.82|2122.82|2122.32|2124.94|2124.44|2122.44|2121.94|1052
1679989500000|2023-03-28 07:45:00|2123.07|2122.57|2120.57|2120.07|2123.57|2123.07|2120.57|2120.07|844
1679989800000|2023-03-28 07:50:00|2120.82|2120.32|2117.69|2117.19|2120.82|2120.32|2115.82|2115.32|1471
1679990100000|2023-03-28 07:55:00|2117.57|2117.07|2117.07|2116.57|2118.57|2118.07|2115.57|2115.07|1052
1679990400000|2023-03-28 08:00:00|2116.82|2116.32|2117.32|2116.82|2117.57|2117.07|2116.07|2115.57|759
1679990700000|2023-03-28 08:05:00|2117.07|2116.57|2119.07|2118.57|2119.07|2118.57|2115.57|2115.07|914
1679991000000|2023-03-28 08:10:00|2119.32|2118.82|2119.82|2119.32|2120.44|2119.94|2119.07|2118.57|716
1679991300000|2023-03-28 08:15:00|2119.57|2119.07|2119.82|2119.32|2120.07|2119.57|2117.94|2117.44|625
1679991600000|2023-03-28 08:20:00|2119.69|2119.19|2118.32|2117.82|2119.69|2119.19|2117.32|2116.82|601
1679991900000|2023-03-28 08:25:00|2118.19|2117.69|2118.82|2118.32|2119.82|2119.32|2117.57|2117.07|633
1679992200000|2023-03-28 08:30:00|2118.32|2117.82|2118.57|2118.07|2120.32|2119.82|2117.57|2117.07|709
1679992500000|2023-03-28 08:35:00|2118.44|2117.94|2118.07|2117.57|2118.82|2118.32|2117.32|2116.82|670
1679992800000|2023-03-28 08:40:00|2118.32|2117.82|2118.82|2118.32|2119.07|2118.57|2116.57|2116.07|793
1679993100000|2023-03-28 08:45:00|2118.57|2118.07|2117.32|2116.82|2118.82|2118.32|2116.82|2116.32|498
1679993400000|2023-03-28 08:50:00|2117.19|2116.69|2119.32|2118.82|2119.57|2119.07|2116.82|2116.32|486
1679993700000|2023-03-28 08:55:00|2119.19|2118.69|2118.32|2117.82|2120.07|2119.57|2118.32|2117.82|508
1679994000000|2023-03-28 09:00:00|2118.19|2117.69|2118.57|2118.07|2119.69|2119.19|2118.07|2117.57|481
1679994300000|2023-03-28 09:05:00|2118.82|2118.32|2118.32|2117.82|2119.32|2118.82|2117.82|2117.32|413
1679994600000|2023-03-28 09:10:00|2118.57|2118.07|2120.57|2120.07|2121.07|2120.57|2118.07|2117.57|646
1679994900000|2023-03-28 09:15:00|2120.32|2119.82|2122.19|2121.69|2122.57|2122.07|2120.07|2119.57|534
1679995200000|2023-03-28 09:20:00|2122.32|2121.82|2122.82|2122.32|2122.82|2122.32|2121.57|2121.07|638
1679995500000|2023-03-28 09:25:00|2122.57|2122.07|2122.32|2121.82|2123.07|2122.57|2121.82|2121.32|241
1679995800000|2023-03-28 09:30:00|2122.19|2121.69|2121.57|2121.07|2122.82|2122.32|2120.82|2120.32|354
1679996100000|2023-03-28 09:35:00|2121.32|2120.82|2120.82|2120.32|2121.82|2121.32|2120.69|2120.19|302
1679996400000|2023-03-28 09:40:00|2120.57|2120.07|2119.07|2118.57|2121.32|2120.82|2118.82|2118.32|334
1679996700000|2023-03-28 09:45:00|2118.94|2118.44|2117.82|2117.32|2118.94|2118.44|2116.07|2115.57|506
1679997000000|2023-03-28 09:50:00|2118.32|2117.82|2120.32|2119.82|2120.32|2119.82|2118.07|2117.57|515
1679997300000|2023-03-28 09:55:00|2120.19|2119.69|2118.82|2118.32|2120.57|2120.07|2117.82|2117.32|452
1679997600000|2023-03-28 10:00:00|2118.57|2118.07|2119.32|2118.82|2119.94|2119.44|2117.94|2117.44|398
1679997900000|2023-03-28 10:05:00|2119.57|2119.07|2120.32|2119.82|2120.32|2119.82|2118.32|2117.82|336
1679998200000|2023-03-28 10:10:00|2120.57|2120.07|2121.57|2121.07|2121.57|2121.07|2120.32|2119.82|349
1679998500000|2023-03-28 10:15:00|2121.44|2120.94|2121.57|2121.07|2122.07|2121.57|2121.07|2120.57|238
1679998800000|2023-03-28 10:20:00|2121.32|2120.82|2120.32|2119.82|2121.57|2121.07|2120.19|2119.69|358
1679999100000|2023-03-28 10:25:00|2120.19|2119.69|2119.57|2119.07|2120.32|2119.82|2119.32|2118.82|352
1679999400000|2023-03-28 10:30:00|2119.32|2118.82|2117.57|2117.07|2119.32|2118.82|2117.32|2116.82|395
1679999700000|2023-03-28 10:35:00|2117.32|2116.82|2117.82|2117.32|2118.07|2117.57|2117.32|2116.82|215
1680000000000|2023-03-28 10:40:00|2117.57|2117.07|2116.32|2115.82|2117.82|2117.32|2115.82|2115.32|402
1680000300000|2023-03-28 10:45:00|2116.07|2115.57|2114.32|2113.82|2116.07|2115.57|2114.07|2113.57|676
1680000600000|2023-03-28 10:50:00|2114.57|2114.07|2114.07|2113.57|2115.07|2114.57|2113.82|2113.32|291
1680000900000|2023-03-28 10:55:00|2113.82|2113.32|2115.82|2115.32|2115.82|2115.32|2113.82|2113.32|609
1680001200000|2023-03-28 11:00:00|2115.69|2115.19|2116.32|2115.82|2116.32|2115.82|2115.19|2114.69|342
1680001500000|2023-03-28 11:05:00|2116.19|2115.69|2116.94|2116.44|2117.07|2116.57|2115.32|2114.82|343
1680001800000|2023-03-28 11:10:00|2116.82|2116.32|2118.44|2117.94|2118.57|2118.07|2116.82|2116.32|476
1680002100000|2023-03-28 11:15:00|2118.32|2117.82|2120.07|2119.57|2120.07|2119.57|2117.57|2117.07|386
1680002400000|2023-03-28 11:20:00|2119.82|2119.32|2118.82|2118.32|2120.07|2119.57|2118.57|2118.07|246
1680002700000|2023-03-28 11:25:00|2119.07|2118.57|2120.82|2120.32|2121.07|2120.57|2119.07|2118.57|226
1680003000000|2023-03-28 11:30:00|2120.69|2120.19|2121.19|2120.69|2122.07|2121.57|2120.57|2120.07|386
1680003300000|2023-03-28 11:35:00|2121.07|2120.57|2119.32|2118.82|2121.32|2120.82|2119.07|2118.57|299
1680003600000|2023-03-28 11:40:00|2119.16|2118.66|2120.28|2119.78|2120.41|2119.91|2118.66|2118.16|260
1680003900000|2023-03-28 11:45:00|2120.16|2119.66|2120.66|2120.16|2120.66|2120.16|2119.91|2119.41|182
1680004200000|2023-03-28 11:50:00|2120.41|2119.91|2119.41|2118.91|2120.41|2119.91|2119.41|2118.91|349
1680004500000|2023-03-28 11:55:00|2119.28|2118.78|2117.28|2116.78|2119.66|2119.16|2117.16|2116.66|264
1680004800000|2023-03-28 12:00:00|2117.41|2116.91|2118.03|2117.53|2118.66|2118.16|2117.28|2116.78|427
1680005100000|2023-03-28 12:05:00|2117.91|2117.41|2117.16|2116.66|2118.91|2118.41|2117.16|2116.66|341
1680005400000|2023-03-28 12:10:00|2117.28|2116.78|2118.91|2118.41|2119.28|2118.78|2117.03|2116.53|652
1680005700000|2023-03-28 12:15:00|2119.16|2118.66|2118.66|2118.16|2119.91|2119.41|2118.66|2118.16|448
1680006000000|2023-03-28 12:20:00|2118.91|2118.41|2117.66|2117.16|2118.91|2118.41|2116.91|2116.41|421
1680006300000|2023-03-28 12:25:00|2117.41|2116.91|2114.16|2113.66|2117.41|2116.91|2113.91|2113.41|613
1680006600000|2023-03-28 12:30:00|2113.91|2113.41|2113.66|2113.16|2115.41|2114.91|2113.28|2112.78|624
1680006900000|2023-03-28 12:35:00|2113.41|2112.91|2114.41|2113.91|2114.41|2113.91|2112.41|2111.91|1276
1680007200000|2023-03-28 12:40:00|2114.16|2113.66|2113.91|2113.41|2114.53|2114.03|2112.41|2111.91|530
1680007500000|2023-03-28 12:45:00|2113.78|2113.28|2115.16|2114.66|2115.53|2115.03|2113.66|2113.16|366
1680007800000|2023-03-28 12:50:00|2114.91|2114.41|2115.16|2114.66|2116.41|2115.91|2114.91|2114.41|543
1680008100000|2023-03-28 12:55:00|2115.03|2114.53|2114.78|2114.28|2115.91|2115.41|2114.66|2114.16|228
1680008400000|2023-03-28 13:00:00|2114.66|2114.16|2115.91|2115.41|2116.16|2115.66|2114.16|2113.66|288
1680008700000|2023-03-28 13:05:00|2115.78|2115.28|2115.91|2115.41|2116.41|2115.91|2115.16|2114.66|224
1680009000000|2023-03-28 13:10:00|2116.16|2115.66|2115.16|2114.66|2116.16|2115.66|2115.16|2114.66|313
1680009300000|2023-03-28 13:15:00|2115.28|2114.78|2115.66|2115.16|2116.16|2115.66|2114.91|2114.41|201
1680009600000|2023-03-28 13:20:00|2115.53|2115.03|2115.91|2115.41|2115.91|2115.41|2114.41|2113.91|321
1680009900000|2023-03-28 13:25:00|2115.66|2115.16|2116.91|2116.41|2116.91|2116.41|2115.03|2114.53|581
1680010200000|2023-03-28 13:30:00|2116.66|2116.16|2117.16|2116.66|2117.66|2117.16|2114.91|2114.41|1133
1680010500000|2023-03-28 13:35:00|2117.41|2116.91|2119.41|2118.91|2119.66|2119.16|2116.41|2115.91|682
1680010800000|2023-03-28 13:40:00|2119.16|2118.66|2119.16|2118.66|2120.16|2119.66|2118.16|2117.66|712
1680011100000|2023-03-28 13:45:00|2118.91|2118.41|2118.91|2118.41|2120.66|2120.16|2118.53|2118.03|529
1680011400000|2023-03-28 13:50:00|2119.16|2118.66|2118.66|2118.16|2119.41|2118.91|2117.41|2116.91|586
1680011700000|2023-03-28 13:55:00|2118.53|2118.03|2116.53|2116.03|2118.91|2118.41|2115.53|2115.03|1064
1680012000000|2023-03-28 14:00:00|2116.41|2115.91|2116.41|2115.91|2117.16|2116.66|2114.41|2113.91|1225
1680012300000|2023-03-28 14:05:00|2116.16|2115.66|2117.53|2117.03|2118.16|2117.66|2115.41|2114.91|709
1680012600000|2023-03-28 14:10:00|2117.48|2116.98|2118.36|2117.86|2119.61|2119.11|2117.36|2116.86|638
1680012900000|2023-03-28 14:15:00|2118.48|2117.98|2117.86|2117.36|2119.11|2118.61|2117.36|2116.86|468
1680013200000|2023-03-28 14:20:00|2118.11|2117.61|2117.73|2117.23|2118.11|2117.61|2116.61|2116.11|684
1680013500000|2023-03-28 14:25:00|2117.61|2117.11|2117.61|2117.11|2118.23|2117.73|2116.11|2115.61|397
1680013800000|2023-03-28 14:30:00|2117.48|2116.98|2111.11|2110.61|2117.61|2117.11|2111.11|2110.61|1205
1680014100000|2023-03-28 14:35:00|2111.23|2110.73|2111.73|2111.23|2112.61|2112.11|2110.36|2109.86|1305
1680014400000|2023-03-28 14:40:00|2111.86|2111.36|2112.86|2112.36|2112.98|2112.48|2111.36|2110.86|627
1680014700000|2023-03-28 14:45:00|2112.73|2112.23|2113.61|2113.11|2113.73|2113.23|2112.36|2111.86|425
1680015000000|2023-03-28 14:50:00|2113.48|2112.98|2113.61|2113.11|2113.86|2113.36|2112.36|2111.86|701
1680015300000|2023-03-28 14:55:00|2113.36|2112.86|2112.73|2112.23|2113.36|2112.86|2111.86|2111.36|504
1680015600000|2023-03-28 15:00:00|2112.61|2112.11|2113.61|2113.11|2113.86|2113.36|2112.36|2111.86|517
1680015900000|2023-03-28 15:05:00|2113.86|2113.36|2113.11|2112.61|2114.86|2114.36|2113.11|2112.61|658
1680016200000|2023-03-28 15:10:00|2112.86|2112.36|2113.11|2112.61|2113.61|2113.11|2112.61|2112.11|642
1680016500000|2023-03-28 15:15:00|2113.36|2112.86|2112.98|2112.48|2114.36|2113.86|2112.36|2111.86|908
1680016800000|2023-03-28 15:20:00|2113.11|2112.61|2116.1|2114.6|2116.1|2115.11|2112.36|2111.86|2493
1680017100000|2023-03-28 15:25:00|2116.11|2114.61|2116.33|2114.83|2116.86|2115.36|2115.59|2114.09|302
1680017400000|2023-03-28 15:30:00|2116.34|2114.84|2116.18|2114.78|2117.06|2115.66|2116.06|2114.66|285
1680017700000|2023-03-28 15:35:00|2116.06|2114.66|2117.18|2115.78|2118.18|2116.78|2116.06|2114.66|108
1680018000000|2023-03-28 15:40:00|2117.56|2116.16|2116.93|2115.53|2117.56|2116.16|2116.93|2115.53|576
1680018300000|2023-03-28 15:45:00|2116.81|2115.41|2117.18|2115.78|2117.43|2116.03|2116.81|2115.41|9
1680018600000|2023-03-28 15:50:00|2117.06|2115.66|2117.56|2116.16|2117.93|2116.53|2117.06|2115.66|27
1680018900000|2023-03-28 15:55:00|2117.68|2116.28|2117.74|2116.24|2117.74|2116.28|2117.56|2116.16|13
1680019200000|2023-03-28 16:00:00|2117.75|2116.25|2117.22|2115.72|2118.25|2116.75|2117.21|2115.71|0
1680019500000|2023-03-28 16:05:00|2117.21|2115.71|2115.7|2114.2|2117.21|2115.71|2115.69|2114.19|0
1680019800000|2023-03-28 16:10:00|2115.69|2114.19|2116.19|2114.69|2116.7|2115.2|2115.64|2114.14|0
1680020100000|2023-03-28 16:15:00|2116.2|2114.7|2114.62|2113.12|2116.2|2114.7|2114.09|2112.59|0
1680020400000|2023-03-28 16:20:00|2115.12|2113.62|2114.64|2113.14|2115.16|2113.66|2114.11|2112.61|0
1680020700000|2023-03-28 16:25:00|2114.65|2113.15|2114.14|2112.64|2115.15|2113.65|2114.13|2112.63|0
1680021000000|2023-03-28 16:30:00|2114.13|2112.63|2114.14|2112.64|2114.64|2113.14|2113.09|2111.59|0
1680021300000|2023-03-28 16:35:00|2114.13|2112.63|2115.17|2113.67|2115.18|2113.68|2114.13|2112.63|0
1680021600000|2023-03-28 16:40:00|2115.16|2113.66|2115.18|2113.68|2115.69|2114.19|2114.63|2113.13|0
1680021900000|2023-03-28 16:45:00|2115.17|2113.67|2115.67|2114.17|2116.2|2114.7|2114.66|2113.16|0
1680022200000|2023-03-28 16:50:00|2115.66|2114.16|2114.63|2113.13|2115.67|2114.17|2114.61|2113.11|0
1680022500000|2023-03-28 16:55:00|2114.62|2113.12|2115.09|2113.59|2115.09|2113.59|2114.56|2113.06|0
1680022800000|2023-03-28 17:00:00|2115.11|2113.61|2113.54|2112.04|2115.12|2113.62|2113.54|2112.04|0
1680023100000|2023-03-28 17:05:00|2113.52|2112.02|2113.53|2112.03|2114.08|2112.58|2113.02|2111.52|0
1680023400000|2023-03-28 17:10:00|2113.54|2112.04|2113.03|2111.53|2114.06|2112.56|2113|2111.5|0
1680023700000|2023-03-28 17:15:00|2113.02|2111.52|2113.55|2112.05|2113.55|2112.05|2112.5|2111|0
1680024000000|2023-03-28 17:20:00|2113.54|2112.04|2113.03|2111.53|2113.57|2112.07|2113.02|2111.52|0
1680024300000|2023-03-28 17:25:00|2113.02|2111.52|2112.97|2111.47|2113.05|2111.55|2112.52|2111.02|0
1680024600000|2023-03-28 17:30:00|2112.96|2111.46|2110.74|2109.24|2113.5|2112|2110.74|2109.24|0
1680024900000|2023-03-28 17:35:00|2110.75|2109.25|2109.65|2108.15|2111.25|2109.75|2109.65|2108.15|0
1680025200000|2023-03-28 17:40:00|2109.66|2108.16|2109.65|2108.15|2110.15|2108.65|2109.14|2107.64|0
1680025500000|2023-03-28 17:45:00|2109.64|2108.14|2109.74|2108.24|2109.74|2108.24|2109.13|2107.63|0
1680025800000|2023-03-28 17:50:00|2109.24|2107.74|2109.21|2107.71|2109.24|2107.74|2108.71|2107.21|0
1680026100000|2023-03-28 17:55:00|2109.22|2107.72|2109.04|2107.54|2109.71|2108.21|2108.15|2106.65|0
1680026400000|2023-03-28 18:00:00|2109.03|2107.53|2111.08|2109.58|2111.08|2109.58|2108.52|2107.02|0
1680026700000|2023-03-28 18:05:00|2111.07|2109.57|2110.57|2109.07|2111.09|2109.59|2110.32|2108.82|0
1680027000000|2023-03-28 18:10:00|2110.56|2109.06|2110.03|2108.53|2110.58|2109.08|2109.49|2107.99|0
1680027300000|2023-03-28 18:15:00|2110.04|2108.54|2111.05|2109.55|2111.06|2109.56|2110.04|2108.54|0
1680027600000|2023-03-28 18:20:00|2111.06|2109.56|2110.52|2109.02|2111.58|2110.08|2110.02|2108.52|0
1680027900000|2023-03-28 18:25:00|2110.51|2109.01|2110.56|2109.06|2111.07|2109.57|2110.02|2108.52|0
1680028200000|2023-03-28 18:30:00|2110.57|2109.07|2109.52|2108.02|2110.57|2109.07|2109.51|2108.01|0
1680028500000|2023-03-28 18:35:00|2109.53|2108.03|2110.55|2109.05|2111.06|2109.56|2109.52|2108.02|0
1680028800000|2023-03-28 18:40:00|2110.56|2109.06|2111.74|2110.24|2111.75|2110.25|2110.56|2109.06|0
1680029100000|2023-03-28 18:45:00|2111.75|2110.25|2111.77|2110.27|2113.3|2111.8|2111.75|2110.25|0
1680029400000|2023-03-28 18:50:00|2111.78|2110.28|2112.26|2110.76|2112.79|2111.29|2111.75|2110.25|0
1680029700000|2023-03-28 18:55:00|2112.27|2110.77|2112.54|2111.04|2112.79|2111.29|2111.75|2110.25|0
1680030000000|2023-03-28 19:00:00|2112.79|2111.29|2112.79|2111.29|2113.82|2112.32|2112.77|2111.27|0
1680030300000|2023-03-28 19:05:00|2112.78|2111.28|2113.32|2111.82|2113.34|2111.84|2112.3|2110.8|0
1680030600000|2023-03-28 19:10:00|2113.33|2111.83|2112.8|2111.3|2113.85|2112.35|2112.29|2110.79|0
1680030900000|2023-03-28 19:15:00|2113.05|2111.55|2112.53|2111.03|2113.32|2111.82|2112.26|2110.76|0
1680031200000|2023-03-28 19:20:00|2112.78|2111.28|2112.28|2110.78|2112.82|2111.32|2112.27|2110.77|0
1680031500000|2023-03-28 19:25:00|2112.53|2111.03|2112.24|2110.74|2112.8|2111.3|2111.23|2109.73|0
1680031800000|2023-03-28 19:30:00|2111.75|2110.25|2112.43|2110.93|2112.44|2110.94|2110.84|2109.34|0
1680032100000|2023-03-28 19:35:00|2112.44|2110.94|2112.46|2110.96|2113.21|2111.71|2111.42|2109.92|0
1680032400000|2023-03-28 19:40:00|2112.45|2110.95|2112.44|2110.94|2112.97|2111.47|2112.43|2110.93|0
1680032700000|2023-03-28 19:45:00|2112.43|2110.93|2112.96|2111.46|2112.96|2111.46|2111.89|2110.39|0
1680033000000|2023-03-28 19:50:00|2112.97|2111.47|2113.54|2112.04|2115.08|2113.58|2112.96|2111.46|0
1680033300000|2023-03-28 19:55:00|2113.55|2112.05|2114.58|2113.08|2114.84|2113.34|2113.03|2111.53|0
1680033600000|2023-03-28 20:00:00|2114.28|2112.78|2117.8|2116.3|2118.42|2116.92|2114.28|2112.78|0
1680033900000|2023-03-28 20:05:00|2117.81|2116.31|2117.5|2116|2118.01|2116.51|2117.14|2115.64|0
1680034200000|2023-03-28 20:10:00|2117.49|2115.99|2116.55|2115.05|2117.5|2116|2116.55|2115.05|0
1680034500000|2023-03-28 20:15:00|2116.6|2115.1|2117.47|2115.97|2117.62|2116.12|2116.55|2115.05|0
1680034800000|2023-03-28 20:20:00|2117.62|2116.12|2117.62|2116.12|2117.62|2116.12|2117.31|2115.81|0
1680035100000|2023-03-28 20:25:00|2117.61|2116.11|2117.62|2116.12|2117.82|2116.32|2117.47|2115.97|0
1680035400000|2023-03-28 20:30:00|2117.82|2116.32|2118.19|2116.69|2118.28|2116.78|2117.82|2116.32|0
1680035700000|2023-03-28 20:35:00|2118.18|2116.68|2117.91|2116.41|2118.18|2116.68|2117.37|2115.87|0
1680036000000|2023-03-28 20:40:00|2117.71|2116.21|2117.91|2116.41|2118.07|2116.57|2117.56|2116.06|0
1680036300000|2023-03-28 20:45:00|2117.71|2116.21|2117.4|2115.9|2117.71|2116.21|2117.4|2115.9|0
1680036600000|2023-03-28 20:50:00|2117.5|2116|2117.55|2116.05|2117.71|2116.21|2117.4|2115.9|0
1680036900000|2023-03-28 20:55:00|2117.7|2116.2|2117.9|2116.4|2118.21|2116.71|2117.7|2116.2|0
1680037200000|2023-03-28 21:00:00|2117.91|2116.41|2118.06|2116.56|2118.06|2116.56|2117.91|2116.41|0
1680037500000|2023-03-28 21:05:00|2118.11|2116.61|2118.62|2117.12|2118.62|2117.12|2118.11|2116.61|0
1680037800000|2023-03-28 21:10:00|2118.61|2117.11|2118.26|2116.76|2118.61|2117.11|2118.21|2116.71|0
1680038100000|2023-03-28 21:15:00|2118.36|2116.86|2118.36|2116.86|2118.36|2116.86|2118.21|2116.71|0
1680038400000|2023-03-28 21:20:00|2118.21|2116.71|2118.36|2116.86|2118.46|2116.96|2118.16|2116.66|0
1680038700000|2023-03-28 21:25:00|2118.37|2116.87|2118.36|2116.86|2118.57|2117.07|2118.11|2116.61|0
1680039000000|2023-03-28 21:30:00|2118.37|2116.87|2118.47|2116.97|2118.57|2117.07|2118.36|2116.86|0
1680039300000|2023-03-28 21:35:00|2118.46|2116.96|2118.36|2116.86|2118.46|2116.96|2118.36|2116.86|0
1680039600000|2023-03-28 21:40:00|2118.31|2116.81|2118.36|2116.86|2118.36|2116.86|2118.31|2116.81|0
1680039900000|2023-03-28 21:45:00|2118.34|2116.84|2118.34|2116.84|2118.34|2116.84|2118.29|2116.79|0
1680040200000|2023-03-28 21:50:00|2118.19|2116.69|2118.14|2116.64|2118.19|2116.69|2118.14|2116.64|0
1680040500000|2023-03-28 21:55:00|2118.19|2116.69|2118.21|2116.71|2118.24|2116.74|2118.04|2116.54|0
1680040800000|2023-03-28 22:00:00|2118.06|2116.56|2117.65|2116.15|2118.36|2116.86|2117.65|2116.15|0
1680041100000|2023-03-28 22:05:00|2117.66|2116.16|2118.64|2117.14|2118.64|2117.14|2117.66|2116.16|0
1680041400000|2023-03-28 22:10:00|2118.79|2117.29|2118.8|2117.3|2119.11|2117.61|2118.79|2117.29|0
1680041700000|2023-03-28 22:15:00|2118.85|2117.35|2118.65|2117.15|2119.26|2117.76|2118.5|2117|0
1680042000000|2023-03-28 22:20:00|2118.55|2117.05|2118.96|2117.46|2119.11|2117.61|2118.5|2117|0
1680042300000|2023-03-28 22:25:00|2119.11|2117.61|2119.06|2117.56|2119.26|2117.76|2118.8|2117.3|0
1680042600000|2023-03-28 22:30:00|2119.11|2117.61|2118.96|2117.46|2119.26|2117.76|2118.96|2117.46|0
1680042900000|2023-03-28 22:35:00|2118.95|2117.45|2118.65|2117.15|2118.96|2117.46|2118.65|2117.15|0
1680043200000|2023-03-28 22:40:00|2118.64|2117.14|2118.19|2116.69|2118.64|2117.14|2118.19|2116.69|0
1680043500000|2023-03-28 22:45:00|2118.34|2116.84|2118.5|2117|2118.5|2117|2118.19|2116.69|0
1680043800000|2023-03-28 22:50:00|2118.65|2117.15|2118.34|2116.84|2118.65|2117.15|2118.04|2116.54|0
1680044100000|2023-03-28 22:55:00|2118.19|2116.69|2117.97|2116.47|2118.34|2116.84|2117.82|2116.32|0
1680044400000|2023-03-28 23:00:00|2118.02|2116.52|2118.28|2116.78|2118.28|2116.78|2117.97|2116.47|0
1680044700000|2023-03-28 23:05:00|2118.27|2116.77|2118.59|2117.09|2119.05|2117.55|2118.13|2116.63|0
1680045000000|2023-03-28 23:10:00|2118.58|2117.08|2118.43|2116.93|2118.59|2117.09|2118.13|2116.63|0
1680045300000|2023-03-28 23:15:00|2118.44|2116.94|2119.2|2117.7|2119.2|2117.7|2118.43|2116.93|0
1680045600000|2023-03-28 23:20:00|2119.19|2117.69|2118.88|2117.38|2119.2|2117.7|2118.88|2117.38|0
1680045900000|2023-03-28 23:25:00|2118.89|2117.39|2118.58|2117.08|2119.04|2117.54|2118.58|2117.08|0
1680046200000|2023-03-28 23:30:00|2118.73|2117.23|2118.88|2117.38|2118.88|2117.38|2118.68|2117.18|0
1680046500000|2023-03-28 23:35:00|2118.89|2117.39|2119.19|2117.69|2119.19|2117.69|2118.88|2117.38|0
1680046800000|2023-03-28 23:40:00|2119.18|2117.68|2119.55|2118.05|2119.55|2118.05|2118.88|2117.38|0
1680047100000|2023-03-28 23:45:00|2119.54|2118.04|2120.16|2118.66|2120.47|2118.97|2119.34|2117.84|0
1680047400000|2023-03-28 23:50:00|2120.21|2118.71|2120.49|2118.99|2120.64|2119.14|2120.01|2118.51|0
1680047700000|2023-03-28 23:55:00|2120.98|2119.48|2121.01|2119.51|2121.32|2119.82|2120.7|2119.2|0
1680048000000|2023-03-29 00:00:00|2121|2119.5|2120.52|2119.02|2122.3|2120.8|2120.21|2118.71|0
1680048300000|2023-03-29 00:05:00|2120.62|2119.12|2121.64|2120.14|2121.79|2120.29|2120.21|2118.71|0
1680048600000|2023-03-29 00:10:00|2121.79|2120.29|2122.25|2120.75|2122.25|2120.75|2121.2|2119.7|0
1680048900000|2023-03-29 00:15:00|2122.1|2120.6|2120.19|2118.69|2122.25|2120.75|2118.71|2117.21|0
1680049200000|2023-03-29 00:20:00|2119.7|2118.2|2119.7|2118.2|2119.71|2118.21|2119.2|2117.7|0
1680049500000|2023-03-29 00:25:00|2119.69|2118.19|2119.21|2117.71|2119.71|2118.21|2119.2|2117.7|0
1680049800000|2023-03-29 00:30:00|2119.2|2117.7|2119.71|2118.21|2120.23|2118.73|2119.2|2117.7|0
1680050100000|2023-03-29 00:35:00|2119.96|2118.46|2119.95|2118.45|2120.21|2118.71|2119.71|2118.21|0
1680050400000|2023-03-29 00:40:00|2119.71|2118.21|2120.22|2118.72|2120.22|2118.72|2119.7|2118.2|0
1680050700000|2023-03-29 00:45:00|2120.21|2118.71|2121.73|2120.23|2121.73|2120.23|2120.21|2118.71|0
1680051000000|2023-03-29 00:50:00|2121.72|2120.22|2121.73|2120.23|2121.73|2120.23|2121.72|2120.22|0
1680051300000|2023-03-29 00:55:00|2121.72|2120.22|2121.73|2120.23|2122.24|2120.74|2121.72|2120.22|0
1680051600000|2023-03-29 01:00:00|2122.23|2120.73|2122.22|2120.72|2122.23|2120.73|2121.73|2120.23|0
1680051900000|2023-03-29 01:05:00|2122.23|2120.73|2122.65|2121.15|2122.73|2121.23|2122.22|2120.72|0
1680052200000|2023-03-29 01:10:00|2122.66|2121.16|2122.16|2120.66|2122.66|2121.16|2122.15|2120.65|0
1680052500000|2023-03-29 01:15:00|2122.41|2120.91|2123.17|2121.67|2123.17|2121.67|2122.16|2120.66|0
1680052800000|2023-03-29 01:20:00|2123.16|2121.66|2123.68|2122.18|2124.17|2122.67|2122.91|2121.41|0
1680053100000|2023-03-29 01:25:00|2123.67|2122.17|2124.68|2123.18|2124.69|2123.19|2123.67|2122.17|0
1680053400000|2023-03-29 01:30:00|2124.69|2123.19|2123.69|2122.19|2124.69|2123.19|2123.68|2122.18|0
1680053700000|2023-03-29 01:35:00|2123.68|2122.18|2123.18|2121.68|2123.69|2122.19|2123.17|2121.67|0
1680054000000|2023-03-29 01:40:00|2123.17|2121.67|2122.67|2121.17|2123.17|2121.67|2122.66|2121.16|0
1680054300000|2023-03-29 01:45:00|2122.68|2121.18|2122.67|2121.17|2123.17|2121.67|2122.67|2121.17|0
1680054600000|2023-03-29 01:50:00|2123.17|2121.67|2122.67|2121.17|2123.17|2121.67|2122.67|2121.17|0
1680054900000|2023-03-29 01:55:00|2122.42|2120.92|2122.18|2120.68|2122.67|2121.17|2122.17|2120.67|0
1680055200000|2023-03-29 02:00:00|2122.43|2120.93|2122.17|2120.67|2123.18|2121.68|2122.17|2120.67|0
1680055500000|2023-03-29 02:05:00|2122.42|2120.92|2122.67|2121.17|2122.67|2121.17|2122.17|2120.67|0
1680055800000|2023-03-29 02:10:00|2122.18|2120.68|2121.68|2120.18|2122.67|2121.17|2121.67|2120.17|0
1680056100000|2023-03-29 02:15:00|2122.18|2120.68|2121.68|2120.18|2122.18|2120.68|2121.67|2120.17|0
1680056400000|2023-03-29 02:20:00|2121.67|2120.17|2121.67|2120.17|2121.68|2120.18|2121.67|2120.17|0
1680056700000|2023-03-29 02:25:00|2121.68|2120.18|2122.17|2120.67|2122.18|2120.68|2121.67|2120.17|0
1680057000000|2023-03-29 02:30:00|2122.18|2120.68|2122.18|2120.68|2122.18|2120.68|2122.17|2120.67|0
1680057300000|2023-03-29 02:35:00|2122.17|2120.67|2121.68|2120.18|2122.18|2120.68|2121.67|2120.17|0
1680057600000|2023-03-29 02:40:00|2121.69|2120.19|2121.69|2120.19|2122.19|2120.69|2121.68|2120.18|0
1680057900000|2023-03-29 02:45:00|2121.7|2120.2|2122.71|2121.21|2122.96|2121.46|2121.69|2120.19|0
1680058200000|2023-03-29 02:50:00|2122.7|2121.2|2122.2|2120.7|2122.7|2121.2|2122.2|2120.7|0
1680058500000|2023-03-29 02:55:00|2122.19|2120.69|2121.7|2120.2|2122.2|2120.7|2121.69|2120.19|0
1680058800000|2023-03-29 03:00:00|2122.19|2120.69|2122.2|2120.7|2122.7|2121.2|2121.7|2120.2|0
1680059100000|2023-03-29 03:05:00|2121.7|2120.2|2121.7|2120.2|2121.7|2120.2|2121.7|2120.2|0
1680059400000|2023-03-29 03:10:00|2121.69|2120.19|2121.68|2120.18|2122.19|2120.69|2121.68|2120.18|0
1680059700000|2023-03-29 03:15:00|2121.69|2120.19|2121.68|2120.18|2122.18|2120.68|2121.19|2119.69|0
1680060000000|2023-03-29 03:20:00|2121.69|2120.19|2121.17|2119.67|2122.18|2120.68|2121.17|2119.67|0
1680060300000|2023-03-29 03:25:00|2121.18|2119.68|2121.68|2120.18|2121.69|2120.19|2121.18|2119.68|0
1680060600000|2023-03-29 03:30:00|2121.93|2120.43|2123.16|2121.66|2123.16|2121.66|2121.93|2120.43|0
1680060900000|2023-03-29 03:35:00|2123.17|2121.67|2123.68|2122.18|2123.68|2122.18|2123.17|2121.67|0
1680061200000|2023-03-29 03:40:00|2124.17|2122.67|2123.62|2122.12|2124.18|2122.68|2123.61|2122.11|0
1680061500000|2023-03-29 03:45:00|2123.61|2122.11|2123.61|2122.11|2123.62|2122.12|2123.61|2122.11|0
1680061800000|2023-03-29 03:50:00|2123.62|2122.12|2123.62|2122.12|2123.62|2122.12|2123.61|2122.11|0
1680062100000|2023-03-29 03:55:00|2123.63|2122.13|2123.63|2122.13|2123.63|2122.13|2123.37|2121.87|0
1680062400000|2023-03-29 04:00:00|2123.38|2121.88|2123.14|2121.64|2123.38|2121.88|2122.63|2121.13|0
1680062700000|2023-03-29 04:05:00|2123.13|2121.63|2123.13|2121.63|2123.14|2121.64|2122.63|2121.13|0
1680063000000|2023-03-29 04:10:00|2122.64|2121.14|2123.15|2121.65|2123.15|2121.65|2122.63|2121.13|0
1680063300000|2023-03-29 04:15:00|2123.14|2121.64|2123.64|2122.14|2123.65|2122.15|2123.14|2121.64|0
1680063600000|2023-03-29 04:20:00|2123.15|2121.65|2123.65|2122.15|2124.16|2122.66|2123.15|2121.65|0
1680063900000|2023-03-29 04:25:00|2123.64|2122.14|2124.17|2122.67|2124.17|2122.67|2123.64|2122.14|0
1680064200000|2023-03-29 04:30:00|2124.67|2123.17|2124.71|2123.21|2125.21|2123.71|2124.66|2123.16|0
1680064500000|2023-03-29 04:35:00|2125.21|2123.71|2124.7|2123.2|2125.21|2123.71|2124.69|2123.19|0
1680064800000|2023-03-29 04:40:00|2124.71|2123.21|2125.21|2123.71|2125.21|2123.71|2124.71|2123.21|0
1680065100000|2023-03-29 04:45:00|2124.71|2123.21|2125.19|2123.69|2125.68|2124.18|2124.71|2123.21|0
1680065400000|2023-03-29 04:50:00|2125.68|2124.18|2125.69|2124.19|2125.69|2124.19|2125.19|2123.69|0
1680065700000|2023-03-29 04:55:00|2125.68|2124.18|2125.1|2123.6|2125.68|2124.18|2124.43|2122.93|0
1680066000000|2023-03-29 05:00:00|2125.59|2124.09|2125.57|2124.07|2126.17|2124.67|2125.57|2124.07|0
1680066300000|2023-03-29 05:05:00|2125.58|2124.08|2126.55|2125.05|2126.56|2125.06|2125.58|2124.08|0
1680066600000|2023-03-29 05:10:00|2126.31|2124.81|2125.51|2124.01|2126.31|2124.81|2125.51|2124.01|0
1680066900000|2023-03-29 05:15:00|2126.01|2124.51|2126|2124.5|2126.5|2125|2125.51|2124.01|0
1680067200000|2023-03-29 05:20:00|2125.99|2124.49|2126.01|2124.51|2126.51|2125.01|2125.76|2124.26|0
1680067500000|2023-03-29 05:25:00|2125.52|2124.02|2125.47|2123.97|2126.01|2124.51|2125.47|2123.97|0
1680067800000|2023-03-29 05:30:00|2125.97|2124.47|2126.14|2124.64|2126.65|2125.15|2125.62|2124.12|0
1680068100000|2023-03-29 05:35:00|2125.65|2124.15|2125.13|2123.63|2126.15|2124.65|2125.13|2123.63|0
1680068400000|2023-03-29 05:40:00|2125.14|2123.64|2125.66|2124.16|2126.16|2124.66|2125.14|2123.64|0
1680068700000|2023-03-29 05:45:00|2125.65|2124.15|2127.25|2125.75|2127.25|2125.75|2125.65|2124.15|0
1680069000000|2023-03-29 05:50:00|2127.24|2125.74|2128.4|2126.9|2128.4|2126.9|2127|2125.5|0
1680069300000|2023-03-29 05:55:00|2128.39|2126.89|2129.44|2127.94|2129.93|2128.43|2128.39|2126.89|0
1680069600000|2023-03-29 06:00:00|2128.94|2127.44|2127.92|2126.42|2128.95|2127.45|2127.4|2125.9|0
1680069900000|2023-03-29 06:05:00|2127.91|2126.41|2128.38|2126.88|2128.88|2127.38|2127.37|2125.87|0
1680070200000|2023-03-29 06:10:00|2128.37|2126.87|2127.85|2126.35|2128.86|2127.36|2127.85|2126.35|0
1680070500000|2023-03-29 06:15:00|2127.84|2126.34|2127.75|2126.25|2128.79|2127.29|2127.35|2125.85|0
1680070800000|2023-03-29 06:20:00|2127.74|2126.24|2126.7|2125.2|2127.75|2126.25|2126.68|2125.18|0
1680071100000|2023-03-29 06:25:00|2126.69|2125.19|2128.41|2126.91|2128.92|2127.42|2126.69|2125.19|0
1680071400000|2023-03-29 06:30:00|2128.42|2126.92|2127.56|2126.16|2128.93|2127.43|2125.68|2124.28|46
1680071700000|2023-03-29 06:35:00|2127.31|2125.91|2124.43|2123.03|2127.81|2126.41|2124.31|2122.91|24
1680072000000|2023-03-29 06:40:00|2124.56|2123.16|2125.18|2123.78|2126.43|2125.03|2124.56|2123.16|41
1680072300000|2023-03-29 06:45:00|2125.31|2123.91|2123.93|2122.53|2125.43|2124.03|2122.81|2121.41|63
1680072600000|2023-03-29 06:50:00|2124.06|2122.66|2123.93|2122.53|2124.31|2122.91|2123.31|2121.91|19
1680072900000|2023-03-29 06:55:00|2123.86|2122.36|2125.87|2124.37|2126.62|2125.12|2123.61|2122.11|0
1680073200000|2023-03-29 07:00:00|2125.88|2124.38|2133.36|2132.86|2136.36|2135.86|2124.36|2123.86|3804
1680073500000|2023-03-29 07:05:00|2133.11|2132.61|2132.36|2131.86|2135.61|2135.11|2130.86|2130.36|2759
1680073800000|2023-03-29 07:10:00|2132.61|2132.11|2131.11|2130.61|2132.61|2132.11|2128.36|2127.86|1772
1680074100000|2023-03-29 07:15:00|2131.36|2130.86|2131.36|2130.86|2132.61|2132.11|2129.73|2129.23|1828
1680074400000|2023-03-29 07:20:00|2131.11|2130.61|2132.11|2131.61|2133.11|2132.61|2131.11|2130.61|1623
1680074700000|2023-03-29 07:25:00|2131.86|2131.36|2133.36|2132.86|2134.61|2134.11|2131.36|2130.86|1029
1680075000000|2023-03-29 07:30:00|2133.48|2132.98|2132.61|2132.11|2134.48|2133.98|2132.36|2131.86|938
1680075300000|2023-03-29 07:35:00|2132.86|2132.36|2133.86|2133.36|2133.86|2133.36|2131.36|2130.86|629
1680075600000|2023-03-29 07:40:00|2134.24|2133.74|2133.99|2133.49|2135.49|2134.99|2133.24|2132.74|920
1680075900000|2023-03-29 07:45:00|2134.11|2133.61|2136.24|2135.74|2136.24|2135.74|2133.74|2133.24|993
1680076200000|2023-03-29 07:50:00|2136.49|2135.99|2135.49|2134.99|2137.99|2137.49|2135.49|2134.99|981
1680076500000|2023-03-29 07:55:00|2135.74|2135.24|2133.24|2132.74|2135.99|2135.49|2132.99|2132.49|666
1680076800000|2023-03-29 08:00:00|2132.99|2132.49|2132.49|2131.99|2133.24|2132.74|2131.99|2131.49|556
1680077100000|2023-03-29 08:05:00|2132.36|2131.86|2131.49|2130.99|2132.49|2131.99|2130.49|2129.99|733
1680077400000|2023-03-29 08:10:00|2131.74|2131.24|2133.99|2133.49|2133.99|2133.49|2131.36|2130.86|617
1680077700000|2023-03-29 08:15:00|2133.86|2133.36|2135.24|2134.74|2135.24|2134.74|2133.74|2133.24|640
1680078000000|2023-03-29 08:20:00|2135.36|2134.86|2136.49|2135.99|2136.49|2135.99|2134.74|2134.24|630
1680078300000|2023-03-29 08:25:00|2136.74|2136.24|2137.49|2136.99|2137.49|2136.99|2136.24|2135.74|631
1680078600000|2023-03-29 08:30:00|2137.36|2136.86|2139.49|2138.99|2140.24|2139.74|2136.99|2136.49|1145
1680078900000|2023-03-29 08:35:00|2139.24|2138.74|2139.99|2139.49|2140.11|2139.61|2138.61|2138.11|531
1680079200000|2023-03-29 08:40:00|2139.74|2139.24|2138.99|2138.49|2139.74|2139.24|2137.99|2137.49|778
1680079500000|2023-03-29 08:45:00|2139.11|2138.61|2138.49|2137.99|2139.24|2138.74|2137.99|2137.49|524
1680079800000|2023-03-29 08:50:00|2138.61|2138.11|2138.24|2137.74|2138.61|2138.11|2137.74|2137.24|378
1680080100000|2023-03-29 08:55:00|2137.99|2137.49|2139.11|2138.61|2139.49|2138.99|2137.99|2137.49|430
1680080400000|2023-03-29 09:00:00|2138.99|2138.49|2138.74|2138.24|2139.24|2138.74|2138.24|2137.74|387
1680080700000|2023-03-29 09:05:00|2138.99|2138.49|2141.49|2140.99|2141.49|2140.99|2138.74|2138.24|866
1680081000000|2023-03-29 09:10:00|2141.74|2141.24|2139.99|2139.49|2141.74|2141.24|2139.99|2139.49|869
1680081300000|2023-03-29 09:15:00|2139.74|2139.24|2139.74|2139.24|2140.49|2139.99|2139.24|2138.74|591
1680081600000|2023-03-29 09:20:00|2139.49|2138.99|2140.74|2140.24|2140.74|2140.24|2139.49|2138.99|529
1680081900000|2023-03-29 09:25:00|2140.99|2140.49|2139.74|2139.24|2140.99|2140.49|2139.49|2138.99|484
1680082200000|2023-03-29 09:30:00|2139.49|2138.99|2139.99|2139.49|2140.74|2140.24|2139.49|2138.99|554
1680082500000|2023-03-29 09:35:00|2139.74|2139.24|2139.74|2139.24|2140.49|2139.99|2139.49|2138.99|434
1680082800000|2023-03-29 09:40:00|2139.86|2139.36|2138.74|2138.24|2139.86|2139.36|2138.24|2137.74|635
1680083100000|2023-03-29 09:45:00|2138.99|2138.49|2138.99|2138.49|2139.49|2138.99|2138.74|2138.24|398
1680083400000|2023-03-29 09:50:00|2139.11|2138.61|2138.99|2138.49|2139.74|2139.24|2138.49|2137.99|409
1680083700000|2023-03-29 09:55:00|2139.11|2138.61|2137.24|2136.74|2139.74|2139.24|2136.99|2136.49|704
1680084000000|2023-03-29 10:00:00|2136.99|2136.49|2135.74|2135.24|2137.11|2136.61|2135.49|2134.99|792
1680084300000|2023-03-29 10:05:00|2135.49|2134.99|2135.74|2135.24|2135.99|2135.49|2134.99|2134.49|484
1680084600000|2023-03-29 10:10:00|2135.99|2135.49|2136.49|2135.99|2136.74|2136.24|2135.49|2134.99|291
1680084900000|2023-03-29 10:15:00|2136.74|2136.24|2136.24|2135.74|2136.74|2136.24|2136.24|2135.74|270
1680085200000|2023-03-29 10:20:00|2136.36|2135.86|2135.24|2134.74|2136.36|2135.86|2134.74|2134.24|356
1680085500000|2023-03-29 10:25:00|2135.49|2134.99|2136.74|2136.24|2137.24|2136.74|2135.24|2134.74|231
1680085800000|2023-03-29 10:30:00|2136.49|2135.99|2138.24|2137.74|2138.24|2137.74|2136.49|2135.99|247
1680086100000|2023-03-29 10:35:00|2138.11|2137.61|2137.24|2136.74|2138.11|2137.61|2136.49|2135.99|212
1680086400000|2023-03-29 10:40:00|2137.49|2136.99|2137.49|2136.99|2138.24|2137.74|2137.24|2136.74|209
1680086700000|2023-03-29 10:45:00|2137.24|2136.74|2137.49|2136.99|2137.61|2137.11|2136.61|2136.11|814
1680087000000|2023-03-29 10:50:00|2137.74|2137.24|2137.24|2136.74|2137.74|2137.24|2136.99|2136.49|174
1680087300000|2023-03-29 10:55:00|2137.49|2136.99|2136.49|2135.99|2137.49|2136.99|2136.24|2135.74|401
1680087600000|2023-03-29 11:00:00|2136.24|2135.74|2136.24|2135.74|2136.24|2135.74|2135.49|2134.99|485
1680087900000|2023-03-29 11:05:00|2136.49|2135.99|2134.99|2134.49|2136.49|2135.99|2134.49|2133.99|436
1680088200000|2023-03-29 11:10:00|2134.74|2134.24|2134.99|2134.49|2135.74|2135.24|2134.74|2134.24|357
1680088500000|2023-03-29 11:15:00|2135.24|2134.74|2136.24|2135.74|2136.99|2136.49|2135.11|2134.61|382
1680088800000|2023-03-29 11:20:00|2136.11|2135.61|2137.99|2137.49|2138.24|2137.74|2135.99|2135.49|392
1680089100000|2023-03-29 11:25:00|2137.74|2137.24|2137.74|2137.24|2137.99|2137.49|2137.49|2136.99|236
1680089400000|2023-03-29 11:30:00|2137.86|2137.36|2138.99|2138.49|2138.99|2138.49|2137.74|2137.24|172
1680089700000|2023-03-29 11:35:00|2138.74|2138.24|2138.99|2138.49|2138.99|2138.49|2137.99|2137.49|300
1680090000000|2023-03-29 11:40:00|2138.84|2138.34|2139.34|2138.84|2139.59|2139.09|2138.84|2138.34|331
1680090300000|2023-03-29 11:45:00|2139.09|2138.59|2139.09|2138.59|2139.34|2138.84|2138.84|2138.34|344
1680090600000|2023-03-29 11:50:00|2139.21|2138.71|2138.59|2138.09|2139.84|2139.34|2138.59|2138.09|440
1680090900000|2023-03-29 11:55:00|2138.84|2138.34|2139.09|2138.59|2139.09|2138.59|2138.59|2138.09|243
1680091200000|2023-03-29 12:00:00|2139.21|2138.71|2139.84|2139.34|2140.21|2139.71|2138.84|2138.34|498
1680091500000|2023-03-29 12:05:00|2139.71|2139.21|2140.09|2139.59|2140.34|2139.84|2139.34|2138.84|484
1680091800000|2023-03-29 12:10:00|2140.34|2139.84|2140.84|2140.34|2141.09|2140.59|2140.34|2139.84|462
1680092100000|2023-03-29 12:15:00|2140.59|2140.09|2140.09|2139.59|2140.84|2140.34|2139.84|2139.34|438
1680092400000|2023-03-29 12:20:00|2139.84|2139.34|2139.84|2139.34|2140.34|2139.84|2139.59|2139.09|190
1680092700000|2023-03-29 12:25:00|2140.09|2139.59|2139.34|2138.84|2140.34|2139.84|2139.09|2138.59|233
1680093000000|2023-03-29 12:30:00|2139.09|2138.59|2139.34|2138.84|2139.84|2139.34|2139.09|2138.59|136
1680093300000|2023-03-29 12:35:00|2139.59|2139.09|2139.09|2138.59|2139.84|2139.34|2138.59|2138.09|462
1680093600000|2023-03-29 12:40:00|2138.84|2138.34|2138.34|2137.84|2139.09|2138.59|2138.09|2137.59|744
1680093900000|2023-03-29 12:45:00|2138.46|2137.96|2138.34|2137.84|2139.09|2138.59|2138.09|2137.59|349
1680094200000|2023-03-29 12:50:00|2138.46|2137.96|2139.34|2138.84|2139.34|2138.84|2138.34|2137.84|541
1680094500000|2023-03-29 12:55:00|2139.21|2138.71|2141.34|2140.84|2141.34|2140.84|2139.09|2138.59|704
1680094800000|2023-03-29 13:00:00|2141.21|2140.71|2141.59|2141.09|2141.84|2141.34|2140.59|2140.09|698
1680095100000|2023-03-29 13:05:00|2141.71|2141.21|2141.09|2140.59|2142.34|2141.84|2140.71|2140.21|591
1680095400000|2023-03-29 13:10:00|2140.84|2140.34|2141.84|2141.34|2142.21|2141.71|2140.59|2140.09|619
1680095700000|2023-03-29 13:15:00|2141.71|2141.21|2142.84|2142.34|2143.09|2142.59|2141.34|2140.84|522
1680096000000|2023-03-29 13:20:00|2142.59|2142.09|2142.34|2141.84|2142.84|2142.34|2141.84|2141.34|484
1680096300000|2023-03-29 13:25:00|2142.09|2141.59|2142.34|2141.84|2143.09|2142.59|2142.09|2141.59|494
1680096600000|2023-03-29 13:30:00|2142.59|2142.09|2142.59|2142.09|2143.59|2143.09|2142.34|2141.84|817
1680096900000|2023-03-29 13:35:00|2142.71|2142.21|2142.59|2142.09|2143.09|2142.59|2142.09|2141.59|621
1680097200000|2023-03-29 13:40:00|2142.84|2142.34|2145.09|2144.59|2145.59|2145.09|2142.34|2141.84|795
1680097500000|2023-03-29 13:45:00|2145.21|2144.71|2146.59|2146.09|2148.09|2147.59|2143.84|2143.34|1582
1680097800000|2023-03-29 13:50:00|2146.71|2146.21|2146.84|2146.34|2148.59|2148.09|2146.09|2145.59|927
1680098100000|2023-03-29 13:55:00|2146.96|2146.46|2145.34|2144.84|2147.09|2146.59|2144.34|2143.84|722
1680098400000|2023-03-29 14:00:00|2145.59|2145.09|2147.59|2147.09|2148.09|2147.59|2145.59|2145.09|916
1680098700000|2023-03-29 14:05:00|2147.84|2147.34|2146.59|2146.09|2147.84|2147.34|2145.59|2145.09|822
1680099000000|2023-03-29 14:10:00|2146.55|2146.05|2145.17|2144.67|2147.05|2146.55|2145.05|2144.55|510
1680099300000|2023-03-29 14:15:00|2145.05|2144.55|2146.3|2145.8|2146.3|2145.8|2144.8|2144.3|550
1680099600000|2023-03-29 14:20:00|2146.17|2145.67|2145.55|2145.05|2146.3|2145.8|2145.55|2145.05|461
1680099900000|2023-03-29 14:25:00|2145.67|2145.17|2147.3|2146.8|2147.55|2147.05|2145.17|2144.67|553
1680100200000|2023-03-29 14:30:00|2147.05|2146.55|2147.05|2146.55|2148.67|2148.17|2146.3|2145.8|891
1680100500000|2023-03-29 14:35:00|2147.3|2146.8|2146.8|2146.3|2148.05|2147.55|2146.42|2145.92|641
1680100800000|2023-03-29 14:40:00|2146.67|2146.17|2145.3|2144.8|2146.8|2146.3|2145.17|2144.67|627
1680101100000|2023-03-29 14:45:00|2145.05|2144.55|2143.55|2143.05|2145.55|2145.05|2143.05|2142.55|1231
1680101400000|2023-03-29 14:50:00|2143.8|2143.3|2144.05|2143.55|2144.55|2144.05|2142.8|2142.3|1139
1680101700000|2023-03-29 14:55:00|2144.17|2143.67|2141.8|2141.3|2144.3|2143.8|2141.3|2140.8|898
1680102000000|2023-03-29 15:00:00|2142.05|2141.55|2142.8|2142.3|2143.42|2142.92|2141.55|2141.05|907
1680102300000|2023-03-29 15:05:00|2143.05|2142.55|2144.8|2144.3|2144.8|2144.3|2142.8|2142.3|666
1680102600000|2023-03-29 15:10:00|2144.92|2144.42|2145.05|2144.55|2145.3|2144.8|2143.8|2143.3|1380
1680102900000|2023-03-29 15:15:00|2144.8|2144.3|2144.8|2144.3|2146.3|2145.8|2144.55|2144.05|1657
1680103200000|2023-03-29 15:20:00|2145.05|2144.55|2146.81|2145.31|2147.05|2146.55|2145.05|2144.55|2168
1680103500000|2023-03-29 15:25:00|2143.06|2141.56|2143.49|2141.99|2143.49|2141.99|2141.97|2140.47|2145
1680103800000|2023-03-29 15:30:00|2143.5|2142|2144.62|2143.22|2145.62|2144.22|2142.12|2140.72|479
1680104100000|2023-03-29 15:35:00|2144.75|2143.35|2144.25|2142.85|2144.87|2143.47|2143.5|2142.1|60
1680104400000|2023-03-29 15:40:00|2144.5|2143.1|2144.87|2143.47|2144.87|2143.47|2144.37|2142.97|2141
1680104700000|2023-03-29 15:45:00|2145.25|2143.85|2146.37|2144.97|2146.37|2144.97|2144.87|2143.47|56
1680105000000|2023-03-29 15:50:00|2146.12|2144.72|2145.5|2144.1|2146.12|2144.72|2145.37|2143.97|36
1680105300000|2023-03-29 15:55:00|2145.62|2144.22|2147.17|2145.67|2147.18|2145.72|2145|2143.6|138
1680105600000|2023-03-29 16:00:00|2147.18|2145.68|2146.68|2145.18|2147.19|2145.69|2145.67|2144.17|0
1680105900000|2023-03-29 16:05:00|2146.69|2145.19|2146.13|2144.63|2146.69|2145.19|2145.12|2143.62|0
1680106200000|2023-03-29 16:10:00|2146.14|2144.64|2147.16|2145.66|2147.16|2145.66|2145.61|2144.11|0
1680106500000|2023-03-29 16:15:00|2146.91|2145.41|2147.57|2146.07|2147.58|2146.08|2146.05|2144.55|0
1680106800000|2023-03-29 16:20:00|2147.58|2146.08|2147.66|2146.16|2148.51|2147.01|2147|2145.5|0
1680107100000|2023-03-29 16:25:00|2147.65|2146.15|2147.16|2145.66|2147.68|2146.18|2147.15|2145.65|0
1680107400000|2023-03-29 16:30:00|2147.15|2145.65|2146.17|2144.67|2147.7|2146.2|2146.17|2144.67|0
1680107700000|2023-03-29 16:35:00|2146.16|2144.66|2146.69|2145.19|2147.2|2145.7|2146.16|2144.66|0
1680108000000|2023-03-29 16:40:00|2146.68|2145.18|2146.15|2144.65|2146.69|2145.19|2146.14|2144.64|0
1680108300000|2023-03-29 16:45:00|2146.39|2144.89|2146.14|2144.64|2146.65|2145.15|2146.1|2144.6|0
1680108600000|2023-03-29 16:50:00|2146.15|2144.65|2146.16|2144.66|2146.67|2145.17|2146.15|2144.65|0
1680108900000|2023-03-29 16:55:00|2146.17|2144.67|2145.1|2143.6|2146.75|2145.25|2144.58|2143.08|0
1680109200000|2023-03-29 17:00:00|2145.09|2143.59|2146.1|2144.6|2146.11|2144.61|2144.56|2143.06|0
1680109500000|2023-03-29 17:05:00|2146.11|2144.61|2147.19|2145.69|2147.19|2145.69|2146.11|2144.61|0
1680109800000|2023-03-29 17:10:00|2147.18|2145.68|2147.19|2145.69|2147.21|2145.71|2146.68|2145.18|0
1680110100000|2023-03-29 17:15:00|2147.2|2145.7|2146.68|2145.18|2147.71|2146.21|2146.68|2145.18|0
1680110400000|2023-03-29 17:20:00|2146.69|2145.19|2146.7|2145.2|2146.7|2145.2|2146.18|2144.68|0
1680110700000|2023-03-29 17:25:00|2146.69|2145.19|2146.74|2145.24|2147.24|2145.74|2146.69|2145.19|0
1680111000000|2023-03-29 17:30:00|2146.73|2145.23|2146.17|2144.67|2146.73|2145.23|2146.16|2144.66|0
1680111300000|2023-03-29 17:35:00|2146.18|2144.68|2145.1|2143.6|2146.18|2144.68|2145.09|2143.59|0
1680111600000|2023-03-29 17:40:00|2145.11|2143.61|2145.63|2144.13|2145.64|2144.14|2145.09|2143.59|0
1680111900000|2023-03-29 17:45:00|2145.64|2144.14|2145.12|2143.62|2145.64|2144.14|2145.09|2143.59|0
1680112200000|2023-03-29 17:50:00|2145.11|2143.61|2145.09|2143.59|2145.63|2144.13|2145.08|2143.58|0
1680112500000|2023-03-29 17:55:00|2145.1|2143.6|2144.85|2143.35|2145.1|2143.6|2144.07|2142.57|0
1680112800000|2023-03-29 18:00:00|2145.1|2143.6|2144.17|2142.67|2145.1|2143.6|2143.55|2142.05|0
1680113100000|2023-03-29 18:05:00|2144.16|2142.66|2144.72|2143.22|2145.23|2143.73|2143.65|2142.15|0
1680113400000|2023-03-29 18:10:00|2144.73|2143.23|2144.73|2143.23|2145.25|2143.75|2144.21|2142.71|0
1680113700000|2023-03-29 18:15:00|2144.72|2143.22|2143.7|2142.2|2144.73|2143.23|2143.68|2142.18|0
1680114000000|2023-03-29 18:20:00|2143.69|2142.19|2144.2|2142.7|2144.22|2142.72|2143.16|2141.66|0
1680114300000|2023-03-29 18:25:00|2144.21|2142.71|2145.23|2143.73|2145.23|2143.73|2143.95|2142.45|0
1680114600000|2023-03-29 18:30:00|2144.98|2143.48|2145.24|2143.74|2145.25|2143.75|2144.72|2143.22|0
1680114900000|2023-03-29 18:35:00|2145.23|2143.73|2146.28|2144.78|2146.28|2144.78|2145.23|2143.73|0
1680115200000|2023-03-29 18:40:00|2146.27|2144.77|2146.28|2144.78|2146.3|2144.8|2145.76|2144.26|0
1680115500000|2023-03-29 18:45:00|2146.03|2144.53|2146.89|2145.39|2147.4|2145.9|2145.76|2144.26|0
1680115800000|2023-03-29 18:50:00|2146.9|2145.4|2147.44|2145.94|2147.44|2145.94|2145.35|2143.85|0
1680116100000|2023-03-29 18:55:00|2147.45|2145.95|2147.42|2145.92|2147.93|2146.43|2147.41|2145.91|0
1680116400000|2023-03-29 19:00:00|2147.43|2145.93|2147.47|2145.97|2148.45|2146.95|2144.68|2143.18|0
1680116700000|2023-03-29 19:05:00|2147.46|2145.96|2147.47|2145.97|2147.98|2146.48|2146.92|2145.42|0
1680117000000|2023-03-29 19:10:00|2147.45|2145.95|2147.97|2146.47|2147.99|2146.49|2147.42|2145.92|0
1680117300000|2023-03-29 19:15:00|2147.98|2146.48|2149.51|2148.01|2150.07|2148.57|2147.98|2146.48|0
1680117600000|2023-03-29 19:20:00|2149.52|2148.02|2150.03|2148.53|2150.56|2149.06|2149.5|2148|0
1680117900000|2023-03-29 19:25:00|2150.04|2148.54|2150.53|2149.03|2150.54|2149.04|2149.48|2147.98|0
1680118200000|2023-03-29 19:30:00|2150.52|2149.02|2149.77|2148.27|2150.53|2149.03|2149.5|2148|0
1680118500000|2023-03-29 19:35:00|2150.02|2148.52|2148.98|2147.48|2150.02|2148.52|2148.48|2146.98|0
1680118800000|2023-03-29 19:40:00|2148.97|2147.47|2150.52|2149.02|2150.54|2149.04|2148.46|2146.96|0
1680119100000|2023-03-29 19:45:00|2150.51|2149.01|2151.22|2149.72|2151.25|2149.75|2150.02|2148.52|0
1680119400000|2023-03-29 19:50:00|2151.24|2149.74|2151.6|2150.1|2151.67|2150.17|2150.7|2149.2|0
1680119700000|2023-03-29 19:55:00|2151.36|2149.86|2149.64|2148.14|2151.6|2150.1|2149.11|2147.61|0
1680120000000|2023-03-29 20:00:00|2149.74|2148.24|2148.95|2147.45|2149.74|2148.24|2148.35|2146.85|0
1680120300000|2023-03-29 20:05:00|2148.85|2147.35|2149.33|2147.83|2149.64|2148.14|2148.8|2147.3|0
1680120600000|2023-03-29 20:10:00|2149.48|2147.98|2149.48|2147.98|2149.64|2148.14|2149.33|2147.83|0
1680120900000|2023-03-29 20:15:00|2149.49|2147.99|2149.64|2148.14|2149.99|2148.49|2149.48|2147.98|0
1680121200000|2023-03-29 20:20:00|2149.63|2148.13|2149.79|2148.29|2149.99|2148.49|2149.48|2147.98|0
1680121500000|2023-03-29 20:25:00|2149.99|2148.49|2149.64|2148.14|2150.15|2148.65|2149.64|2148.14|0
1680121800000|2023-03-29 20:30:00|2149.79|2148.29|2150.15|2148.65|2150.45|2148.95|2149.79|2148.29|0
1680122100000|2023-03-29 20:35:00|2150.14|2148.64|2150.15|2148.65|2150.3|2148.8|2149.99|2148.49|0
1680122400000|2023-03-29 20:40:00|2150.14|2148.64|2150.45|2148.95|2150.61|2149.11|2149.79|2148.29|0
1680122700000|2023-03-29 20:45:00|2150.3|2148.8|2149.64|2148.14|2150.61|2149.11|2149.64|2148.14|0
1680123000000|2023-03-29 20:50:00|2149.79|2148.29|2149.64|2148.14|2149.79|2148.29|2149.64|2148.14|0
1680123300000|2023-03-29 20:55:00|2149.63|2148.13|2149.18|2147.68|2149.63|2148.13|2149.18|2147.68|0
1680123600000|2023-03-29 21:00:00|2149.19|2147.69|2149.39|2147.89|2149.54|2148.04|2149.19|2147.69|0
1680123900000|2023-03-29 21:05:00|2149.34|2147.84|2150.02|2148.52|2150.02|2148.52|2149.34|2147.84|0
1680124200000|2023-03-29 21:10:00|2149.97|2148.47|2149.92|2148.42|2149.97|2148.47|2149.92|2148.42|0
1680124800000|2023-03-29 21:20:00|2149.9|2148.4|2149.9|2148.4|2149.9|2148.4|2149.9|2148.4|0
1680125100000|2023-03-29 21:25:00|2149.95|2148.45|2149.95|2148.45|2149.95|2148.45|2149.95|2148.45|0
1680125400000|2023-03-29 21:30:00|2149.96|2148.46|2150.26|2148.76|2150.26|2148.76|2149.96|2148.46|0
1680125700000|2023-03-29 21:35:00|2150.21|2148.71|2149.95|2148.45|2150.21|2148.71|2149.95|2148.45|0
1680126000000|2023-03-29 21:40:00|2149.96|2148.46|2149.95|2148.45|2150.05|2148.55|2149.95|2148.45|0
1680126300000|2023-03-29 21:45:00|2149.88|2148.38|2149.99|2148.49|2149.99|2148.49|2149.85|2148.35|0
1680126600000|2023-03-29 21:50:00|2150.04|2148.54|2149.78|2148.28|2150.04|2148.54|2149.73|2148.23|0
1680126900000|2023-03-29 21:55:00|2149.73|2148.23|2149.83|2148.33|2149.99|2148.49|2149.73|2148.23|0
1680127200000|2023-03-29 22:00:00|2149.84|2148.34|2148.9|2147.4|2150.09|2148.59|2148.6|2147.1|0
1680127500000|2023-03-29 22:05:00|2148.91|2147.41|2150.77|2149.27|2150.93|2149.43|2148.9|2147.4|0
1680127800000|2023-03-29 22:10:00|2150.78|2149.28|2150.64|2149.14|2151.15|2149.65|2150.64|2149.14|0
1680128100000|2023-03-29 22:15:00|2150.79|2149.29|2150.64|2149.14|2150.79|2149.29|2150.33|2148.83|0
1680128400000|2023-03-29 22:20:00|2150.63|2149.13|2150.48|2148.98|2150.64|2149.14|2150.18|2148.68|0
1680128700000|2023-03-29 22:25:00|2150.49|2148.99|2150.33|2148.83|2150.64|2149.14|2150.18|2148.68|0
1680129000000|2023-03-29 22:30:00|2150.28|2148.78|2149.72|2148.22|2150.28|2148.78|2149.46|2147.96|0
1680129300000|2023-03-29 22:35:00|2149.71|2148.21|2148.75|2147.25|2149.72|2148.22|2148.75|2147.25|0
1680129600000|2023-03-29 22:40:00|2148.9|2147.4|2149.05|2147.55|2149.41|2147.91|2148.9|2147.4|0
1680129900000|2023-03-29 22:45:00|2149.06|2147.56|2149.05|2147.55|2149.41|2147.91|2149.05|2147.55|0
1680130200000|2023-03-29 22:50:00|2149.06|2147.56|2149.56|2148.06|2149.72|2148.22|2149.06|2147.56|0
1680130500000|2023-03-29 22:55:00|2149.41|2147.91|2149.56|2148.06|2149.56|2148.06|2149.05|2147.55|0
1680130800000|2023-03-29 23:00:00|2149.41|2147.91|2149.56|2148.06|2149.87|2148.37|2149.41|2147.91|0
1680131100000|2023-03-29 23:05:00|2149.41|2147.91|2149.05|2147.55|2149.41|2147.91|2148.9|2147.4|0
1680131400000|2023-03-29 23:10:00|2149.06|2147.56|2149.41|2147.91|2149.41|2147.91|2149.05|2147.55|0
1680131700000|2023-03-29 23:15:00|2149.31|2147.81|2149.41|2147.91|2149.56|2148.06|2149.26|2147.76|0
1680132000000|2023-03-29 23:20:00|2149.4|2147.9|2149.41|2147.91|2149.46|2147.96|2149.26|2147.76|0
1680132300000|2023-03-29 23:25:00|2149.4|2147.9|2149.12|2147.62|2149.48|2147.98|2149.12|2147.62|0
1680132600000|2023-03-29 23:30:00|2149.13|2147.63|2148.66|2147.16|2149.63|2148.13|2148.66|2147.16|0
1680132900000|2023-03-29 23:35:00|2148.67|2147.17|2148.35|2146.85|2148.97|2147.47|2148.19|2146.69|0
1680133200000|2023-03-29 23:40:00|2148.34|2146.84|2147.58|2146.08|2148.65|2147.15|2147.58|2146.08|0
1680133500000|2023-03-29 23:45:00|2147.59|2146.09|2147.89|2146.39|2148.04|2146.54|2147.58|2146.08|0
1680133800000|2023-03-29 23:50:00|2147.94|2146.44|2148.04|2146.54|2148.19|2146.69|2147.73|2146.23|0
1680134100000|2023-03-29 23:55:00|2147.89|2146.39|2147.58|2146.08|2148.19|2146.69|2147.58|2146.08|0
1680134400000|2023-03-30 00:00:00|2147.59|2146.09|2147.38|2145.88|2147.89|2146.39|2146.92|2145.42|0
1680134700000|2023-03-30 00:05:00|2147.37|2145.87|2147.07|2145.57|2148.04|2146.54|2146.92|2145.42|0
1680135000000|2023-03-30 00:10:00|2147.08|2145.58|2148.06|2146.56|2148.16|2146.66|2147.08|2145.58|0
1680135300000|2023-03-30 00:15:00|2148.05|2146.55|2148.53|2147.03|2149|2147.5|2147.91|2146.41|0
1680135600000|2023-03-30 00:20:00|2148.52|2147.02|2148.78|2147.28|2148.78|2147.28|2148.01|2146.51|0
1680135900000|2023-03-30 00:25:00|2148.77|2147.27|2148.77|2147.27|2148.77|2147.27|2148.27|2146.77|0
1680136200000|2023-03-30 00:30:00|2148.76|2147.26|2148.77|2147.27|2149.27|2147.77|2148.76|2147.26|0
1680136500000|2023-03-30 00:35:00|2149.02|2147.52|2149.28|2147.78|2149.79|2148.29|2149.02|2147.52|0
1680136800000|2023-03-30 00:40:00|2149.29|2147.79|2149.29|2147.79|2149.79|2148.29|2148.78|2147.28|0
1680137100000|2023-03-30 00:45:00|2149.28|2147.78|2150.04|2148.54|2150.29|2148.79|2148.78|2147.28|0
1680137400000|2023-03-30 00:50:00|2150.05|2148.55|2149.78|2148.28|2150.29|2148.79|2149.77|2148.27|0
1680137700000|2023-03-30 00:55:00|2150.02|2148.52|2150.04|2148.54|2150.29|2148.79|2149.78|2148.28|0
1680138000000|2023-03-30 01:00:00|2149.79|2148.29|2149.28|2147.78|2150.29|2148.79|2149.28|2147.78|0
1680138300000|2023-03-30 01:05:00|2149.29|2147.79|2148.52|2147.02|2149.29|2147.79|2148.27|2146.77|0
1680138600000|2023-03-30 01:10:00|2148.27|2146.77|2148.78|2147.28|2149.28|2147.78|2147.77|2146.27|0
1680138900000|2023-03-30 01:15:00|2148.77|2147.27|2148.27|2146.77|2148.78|2147.28|2147.78|2146.28|0
1680139200000|2023-03-30 01:20:00|2148.77|2147.27|2148.77|2147.27|2149.02|2147.52|2148.26|2146.76|0
1680139500000|2023-03-30 01:25:00|2148.78|2147.28|2149.28|2147.78|2149.28|2147.78|2148.77|2147.27|0
1680139800000|2023-03-30 01:30:00|2149.29|2147.79|2149.8|2148.3|2149.8|2148.3|2149.28|2147.78|0
1680140100000|2023-03-30 01:35:00|2149.55|2148.05|2149.8|2148.3|2150.31|2148.81|2149.55|2148.05|0
1680140400000|2023-03-30 01:40:00|2149.79|2148.29|2149.55|2148.05|2149.81|2148.31|2149.29|2147.79|0
1680140700000|2023-03-30 01:45:00|2149.3|2147.8|2149.31|2147.81|2149.82|2148.32|2149.3|2147.8|0
1680141000000|2023-03-30 01:50:00|2149.32|2147.82|2149.31|2147.81|2150.32|2148.82|2149.31|2147.81|0
1680141300000|2023-03-30 01:55:00|2149.32|2147.82|2148.81|2147.31|2149.81|2148.31|2148.32|2146.82|0
1680141600000|2023-03-30 02:00:00|2148.56|2147.06|2148.32|2146.82|2148.82|2147.32|2148.31|2146.81|0
1680141900000|2023-03-30 02:05:00|2148.31|2146.81|2148.32|2146.82|2148.32|2146.82|2147.81|2146.31|0
1680142200000|2023-03-30 02:10:00|2148.31|2146.81|2148.31|2146.81|2148.32|2146.82|2147.81|2146.31|0
1680142500000|2023-03-30 02:15:00|2147.82|2146.32|2148.33|2146.83|2148.33|2146.83|2147.82|2146.32|0
1680142800000|2023-03-30 02:20:00|2148.34|2146.84|2148.58|2147.08|2148.84|2147.34|2148.33|2146.83|0
1680143100000|2023-03-30 02:25:00|2148.59|2147.09|2148.86|2147.36|2149.35|2147.85|2148.33|2146.83|0
1680143400000|2023-03-30 02:30:00|2148.87|2147.37|2148.86|2147.36|2149.88|2148.38|2148.86|2147.36|0
1680143700000|2023-03-30 02:35:00|2148.85|2147.35|2148.34|2146.84|2148.85|2147.35|2148.33|2146.83|0
1680144000000|2023-03-30 02:40:00|2148.33|2146.83|2147.33|2145.83|2148.34|2146.84|2147.33|2145.83|0
1680144300000|2023-03-30 02:45:00|2147.32|2145.82|2147.32|2145.82|2147.82|2146.32|2146.82|2145.32|0
1680144600000|2023-03-30 02:50:00|2147.31|2145.81|2146.81|2145.31|2147.32|2145.82|2146.8|2145.3|0
1680144900000|2023-03-30 02:55:00|2146.82|2145.32|2146.8|2145.3|2147.31|2145.81|2146.8|2145.3|0
1680145200000|2023-03-30 03:00:00|2146.81|2145.31|2146.81|2145.31|2146.81|2145.31|2146.3|2144.8|0
1680145500000|2023-03-30 03:05:00|2146.8|2145.3|2146.8|2145.3|2146.81|2145.31|2146.3|2144.8|0
1680145800000|2023-03-30 03:10:00|2146.79|2145.29|2146.87|2145.37|2147.37|2145.87|2146.79|2145.29|0
1680146100000|2023-03-30 03:15:00|2146.86|2145.36|2147.92|2146.42|2147.92|2146.42|2146.86|2145.36|0
1680146400000|2023-03-30 03:20:00|2147.67|2146.17|2147.43|2145.93|2147.93|2146.43|2147.42|2145.92|0
1680146700000|2023-03-30 03:25:00|2147.19|2145.69|2147.43|2145.93|2147.44|2145.94|2146.93|2145.43|0
1680147000000|2023-03-30 03:30:00|2147.18|2145.68|2147.43|2145.93|2147.93|2146.43|2146.93|2145.43|0
1680147300000|2023-03-30 03:35:00|2147.44|2145.94|2147.94|2146.44|2147.94|2146.44|2147.44|2145.94|0
1680147600000|2023-03-30 03:40:00|2147.69|2146.19|2147.94|2146.44|2147.94|2146.44|2147.44|2145.94|0
1680147900000|2023-03-30 03:45:00|2147.69|2146.19|2147.44|2145.94|2147.94|2146.44|2147.44|2145.94|0
1680148200000|2023-03-30 03:50:00|2147.45|2145.95|2147.44|2145.94|2147.95|2146.45|2147.44|2145.94|0
1680148500000|2023-03-30 03:55:00|2147.45|2145.95|2147.45|2145.95|2147.45|2145.95|2147.44|2145.94|0
1680148800000|2023-03-30 04:00:00|2147.44|2145.94|2147.44|2145.94|2147.45|2145.95|2147.44|2145.94|0
1680149100000|2023-03-30 04:05:00|2147.45|2145.95|2147.96|2146.46|2147.96|2146.46|2147.44|2145.94|0
1680149400000|2023-03-30 04:10:00|2147.95|2146.45|2147.94|2146.44|2147.96|2146.46|2147.94|2146.44|0
1680149700000|2023-03-30 04:15:00|2147.95|2146.45|2147.94|2146.44|2148.45|2146.95|2147.94|2146.44|0
1680150000000|2023-03-30 04:20:00|2147.93|2146.43|2149.45|2147.95|2149.45|2147.95|2147.93|2146.43|0
1680150300000|2023-03-30 04:25:00|2149.44|2147.94|2149.44|2147.94|2149.45|2147.95|2149.19|2147.69|0
1680150600000|2023-03-30 04:30:00|2149.43|2147.93|2149.4|2147.9|2149.43|2147.93|2148.93|2147.43|0
1680150900000|2023-03-30 04:35:00|2149.16|2147.66|2149.39|2147.89|2149.4|2147.9|2148.9|2147.4|0
1680151200000|2023-03-30 04:40:00|2149.4|2147.9|2149.89|2148.39|2149.91|2148.41|2149.39|2147.89|0
1680151500000|2023-03-30 04:45:00|2149.9|2148.4|2148.9|2147.4|2149.9|2148.4|2148.89|2147.39|0
1680151800000|2023-03-30 04:50:00|2149.14|2147.64|2150.39|2148.89|2151.14|2149.64|2148.9|2147.4|0
1680152100000|2023-03-30 04:55:00|2150.89|2149.39|2150.39|2148.89|2150.89|2149.39|2150.38|2148.88|0
1680152400000|2023-03-30 05:00:00|2150.38|2148.88|2150.38|2148.88|2150.9|2149.4|2150.38|2148.88|0
1680152700000|2023-03-30 05:05:00|2150.39|2148.89|2150.91|2149.41|2151.4|2149.9|2150.38|2148.88|0
1680153000000|2023-03-30 05:10:00|2151.41|2149.91|2150.92|2149.42|2151.42|2149.92|2150.9|2149.4|0
1680153300000|2023-03-30 05:15:00|2150.96|2149.46|2151.44|2149.94|2151.46|2149.96|2150.94|2149.44|0
1680153600000|2023-03-30 05:20:00|2151.45|2149.95|2150.94|2149.44|2151.45|2149.95|2150.94|2149.44|0
1680153900000|2023-03-30 05:25:00|2150.93|2149.43|2151.46|2149.96|2151.46|2149.96|2150.93|2149.43|0
1680154200000|2023-03-30 05:30:00|2151.47|2149.97|2156.67|2155.17|2157.17|2155.67|2151.47|2149.97|0
1680154500000|2023-03-30 05:35:00|2156.42|2154.92|2156.91|2155.41|2156.92|2155.42|2153.67|2152.17|0
1680154800000|2023-03-30 05:40:00|2156.9|2155.4|2156.42|2154.92|2157.66|2156.16|2156.41|2154.91|0
1680155100000|2023-03-30 05:45:00|2156.43|2154.93|2155.93|2154.43|2156.96|2155.46|2155.44|2153.94|0
1680155400000|2023-03-30 05:50:00|2155.92|2154.42|2157.34|2155.84|2157.34|2155.84|2155.42|2153.92|0
1680155700000|2023-03-30 05:55:00|2157.35|2155.85|2156.66|2155.16|2157.6|2156.1|2156.13|2154.63|0
1680156000000|2023-03-30 06:00:00|2156.67|2155.17|2158.15|2156.65|2159.15|2157.65|2155.12|2153.62|0
1680156300000|2023-03-30 06:05:00|2157.93|2156.43|2157.38|2155.88|2159.42|2157.92|2157.12|2155.62|0
1680156600000|2023-03-30 06:10:00|2157.37|2155.87|2157.88|2156.38|2157.88|2156.38|2156.86|2155.36|0
1680156900000|2023-03-30 06:15:00|2157.9|2156.4|2155.9|2154.4|2158.64|2157.14|2155.9|2154.4|0
1680157200000|2023-03-30 06:20:00|2156.14|2154.64|2155.91|2154.41|2156.92|2155.42|2155.89|2154.39|0
1680157500000|2023-03-30 06:25:00|2156.4|2154.9|2156.67|2155.17|2156.67|2155.17|2155.41|2153.91|0
1680157800000|2023-03-30 06:30:00|2156.92|2155.42|2156.87|2155.47|2157.42|2155.92|2155.62|2154.22|17
1680158100000|2023-03-30 06:35:00|2157|2155.6|2156.5|2155.1|2157.25|2155.85|2156|2154.6|15
1680158400000|2023-03-30 06:40:00|2156.12|2154.72|2156.87|2155.47|2158.25|2156.85|2156.12|2154.72|39
1680158700000|2023-03-30 06:45:00|2156.75|2155.35|2158|2156.6|2158.25|2156.85|2156.75|2155.35|11
1680159000000|2023-03-30 06:50:00|2158.12|2156.72|2157.62|2156.22|2158.25|2156.85|2157.37|2155.97|33
1680159300000|2023-03-30 06:55:00|2157.68|2156.18|2157.83|2156.33|2159.83|2158.33|2157.67|2156.17|0
1680159600000|2023-03-30 07:00:00|2158.81|2157.31|2165.55|2165.05|2166.3|2165.8|2156.17|2155.67|3898
1680159900000|2023-03-30 07:05:00|2165.67|2165.17|2165.8|2165.3|2165.92|2165.42|2162.8|2162.3|3319
1680160200000|2023-03-30 07:10:00|2165.92|2165.42|2173.55|2173.05|2173.55|2173.05|2165.92|2165.42|3539
1680160500000|2023-03-30 07:15:00|2173.42|2172.92|2174.3|2173.8|2175.8|2175.3|2173.05|2172.55|2660
1680160800000|2023-03-30 07:20:00|2174.17|2173.67|2172.3|2171.8|2176.05|2175.55|2172.3|2171.8|1520
1680161100000|2023-03-30 07:25:00|2172.42|2171.92|2175.05|2174.55|2177.05|2176.55|2172.3|2171.8|1606
1680161400000|2023-03-30 07:30:00|2174.8|2174.3|2176.05|2175.55|2177.42|2176.92|2174.55|2174.05|1572
1680161700000|2023-03-30 07:35:00|2175.92|2175.42|2175.67|2175.17|2177.05|2176.55|2175.3|2174.8|1152
1680162000000|2023-03-30 07:40:00|2175.8|2175.3|2175.3|2174.8|2176.8|2176.3|2173.8|2173.3|1924
1680162300000|2023-03-30 07:45:00|2175.17|2174.67|2172.8|2172.3|2175.55|2175.05|2172.8|2172.3|1297
1680162600000|2023-03-30 07:50:00|2172.67|2172.17|2174.05|2173.55|2175.05|2174.55|2172.42|2171.92|963
1680162900000|2023-03-30 07:55:00|2174.3|2173.8|2174.86|2174.36|2176.11|2175.61|2174.3|2173.8|1057
1680163200000|2023-03-30 08:00:00|2174.98|2174.48|2175.11|2174.61|2176.11|2175.61|2173.61|2173.11|2083
1680163500000|2023-03-30 08:05:00|2175.36|2174.86|2178.86|2178.36|2179.11|2178.61|2174.23|2173.73|1094
1680163800000|2023-03-30 08:10:00|2179.11|2178.61|2181.36|2180.86|2181.36|2180.86|2178.86|2178.36|861
1680164100000|2023-03-30 08:15:00|2181.11|2180.61|2183.61|2183.11|2183.86|2183.36|2180.61|2180.11|1359
1680164400000|2023-03-30 08:20:00|2183.73|2183.23|2183.36|2182.86|2183.86|2183.36|2182.36|2181.86|1072
1680164700000|2023-03-30 08:25:00|2183.11|2182.61|2183.36|2182.86|2184.61|2184.11|2183.11|2182.61|1020
1680165000000|2023-03-30 08:30:00|2183.61|2183.11|2186.11|2185.61|2186.36|2185.86|2183.61|2183.11|1141
1680165300000|2023-03-30 08:35:00|2186.36|2185.86|2187.11|2186.61|2187.61|2187.11|2185.61|2185.11|1183
1680165600000|2023-03-30 08:40:00|2187.36|2186.86|2187.11|2186.61|2187.36|2186.86|2186.11|2185.61|910
1680165900000|2023-03-30 08:45:00|2187.36|2186.86|2186.61|2186.11|2187.61|2187.11|2186.11|2185.61|1016
1680166200000|2023-03-30 08:50:00|2186.86|2186.36|2186.36|2185.86|2187.11|2186.61|2185.86|2185.36|851
1680166500000|2023-03-30 08:55:00|2186.11|2185.61|2185.86|2185.36|2186.61|2186.11|2185.11|2184.61|524
1680166800000|2023-03-30 09:00:00|2185.73|2185.23|2185.11|2184.61|2186.48|2185.98|2184.86|2184.36|728
1680167100000|2023-03-30 09:05:00|2185.36|2184.86|2185.36|2184.86|2185.86|2185.36|2184.61|2184.11|934
1680167400000|2023-03-30 09:10:00|2185.11|2184.61|2185.36|2184.86|2185.36|2184.86|2184.86|2184.36|538
1680167700000|2023-03-30 09:15:00|2185.11|2184.61|2184.98|2184.48|2185.36|2184.86|2183.86|2183.36|1059
1680168000000|2023-03-30 09:20:00|2185.11|2184.61|2185.86|2185.36|2186.61|2186.11|2184.86|2184.36|822
1680168300000|2023-03-30 09:25:00|2185.61|2185.11|2186.11|2185.61|2186.61|2186.11|2184.86|2184.36|906
1680168600000|2023-03-30 09:30:00|2185.98|2185.48|2184.98|2184.48|2186.11|2185.61|2184.11|2183.61|698
1680168900000|2023-03-30 09:35:00|2184.86|2184.36|2182.36|2181.86|2185.11|2184.61|2182.11|2181.61|940
1680169200000|2023-03-30 09:40:00|2182.48|2181.98|2183.36|2182.86|2183.36|2182.86|2182.36|2181.86|479
1680169500000|2023-03-30 09:45:00|2183.48|2182.98|2184.36|2183.86|2184.36|2183.86|2183.48|2182.98|535
1680169800000|2023-03-30 09:50:00|2184.61|2184.11|2185.36|2184.86|2185.36|2184.86|2184.61|2184.11|610
1680170100000|2023-03-30 09:55:00|2185.61|2185.11|2185.11|2184.61|2185.86|2185.36|2184.61|2184.11|740
1680170400000|2023-03-30 10:00:00|2185.36|2184.86|2184.86|2184.36|2185.86|2185.36|2184.61|2184.11|688
1680170700000|2023-03-30 10:05:00|2184.61|2184.11|2185.36|2184.86|2185.61|2185.11|2184.36|2183.86|385
1680171000000|2023-03-30 10:10:00|2185.61|2185.11|2185.11|2184.61|2185.73|2185.23|2184.36|2183.86|450
1680171300000|2023-03-30 10:15:00|2185.36|2184.86|2185.61|2185.11|2186.36|2185.86|2185.11|2184.61|615
1680171600000|2023-03-30 10:20:00|2185.73|2185.23|2184.86|2184.36|2186.11|2185.61|2184.61|2184.11|415
1680171900000|2023-03-30 10:25:00|2184.73|2184.23|2185.36|2184.86|2185.86|2185.36|2184.61|2184.11|276
1680172200000|2023-03-30 10:30:00|2185.23|2184.73|2186.36|2185.86|2186.61|2186.11|2185.11|2184.61|590
1680172500000|2023-03-30 10:35:00|2186.48|2185.98|2187.86|2187.36|2187.86|2187.36|2186.48|2185.98|492
1680172800000|2023-03-30 10:40:00|2188.11|2187.61|2190.11|2189.61|2190.36|2189.86|2187.86|2187.36|1077
1680173100000|2023-03-30 10:45:00|2190.23|2189.73|2190.61|2190.11|2190.61|2190.11|2189.36|2188.86|474
1680173400000|2023-03-30 10:50:00|2190.73|2190.23|2190.86|2190.36|2191.11|2190.61|2190.36|2189.86|553
1680173700000|2023-03-30 10:55:00|2190.73|2190.23|2191.61|2191.11|2191.61|2191.11|2190.61|2190.11|578
1680174000000|2023-03-30 11:00:00|2191.36|2190.86|2193.61|2193.11|2194.36|2193.86|2191.11|2190.61|838
1680174300000|2023-03-30 11:05:00|2193.36|2192.86|2194.11|2193.61|2194.11|2193.61|2192.98|2192.48|786
1680174600000|2023-03-30 11:10:00|2193.98|2193.48|2192.23|2191.73|2194.11|2193.61|2192.11|2191.61|750
1680174900000|2023-03-30 11:15:00|2192.36|2191.86|2192.61|2192.11|2193.86|2193.36|2191.11|2190.61|634
1680175200000|2023-03-30 11:20:00|2192.36|2191.86|2190.98|2190.48|2192.61|2192.11|2190.61|2190.11|466
1680175500000|2023-03-30 11:25:00|2191.11|2190.61|2191.36|2190.86|2191.86|2191.36|2190.86|2190.36|581
1680175800000|2023-03-30 11:30:00|2191.11|2190.61|2191.73|2191.23|2192.36|2191.86|2191.11|2190.61|326
1680176100000|2023-03-30 11:35:00|2191.61|2191.11|2191.61|2191.11|2191.98|2191.48|2190.86|2190.36|234
1680176400000|2023-03-30 11:40:00|2191.84|2191.34|2191.84|2191.34|2192.09|2191.59|2191.34|2190.84|339
1680176700000|2023-03-30 11:45:00|2191.59|2191.09|2190.59|2190.09|2191.96|2191.46|2190.59|2190.09|448
1680177000000|2023-03-30 11:50:00|2190.34|2189.84|2190.34|2189.84|2191.59|2191.09|2189.84|2189.34|509
1680177300000|2023-03-30 11:55:00|2190.46|2189.96|2190.84|2190.34|2191.09|2190.59|2190.34|2189.84|235
1680177600000|2023-03-30 12:00:00|2191.09|2190.59|2190.09|2189.59|2192.09|2191.59|2189.34|2188.84|831
1680177900000|2023-03-30 12:05:00|2190.21|2189.71|2189.84|2189.34|2190.59|2190.09|2189.34|2188.84|378
1680178200000|2023-03-30 12:10:00|2190.09|2189.59|2190.84|2190.34|2191.09|2190.59|2189.59|2189.09|404
1680178500000|2023-03-30 12:15:00|2190.59|2190.09|2191.34|2190.84|2191.59|2191.09|2190.34|2189.84|381
1680178800000|2023-03-30 12:20:00|2191.59|2191.09|2190.34|2189.84|2192.09|2191.59|2190.34|2189.84|619
1680179100000|2023-03-30 12:25:00|2190.09|2189.59|2188.59|2188.09|2190.34|2189.84|2188.59|2188.09|1095
1680179400000|2023-03-30 12:30:00|2188.71|2188.21|2191.34|2190.84|2191.84|2191.34|2188.71|2188.21|884
1680179700000|2023-03-30 12:35:00|2191.09|2190.59|2191.09|2190.59|2191.84|2191.34|2190.09|2189.59|633
1680180000000|2023-03-30 12:40:00|2190.96|2190.46|2190.84|2190.34|2191.34|2190.84|2190.34|2189.84|428
1680180300000|2023-03-30 12:45:00|2190.96|2190.46|2188.34|2187.84|2191.34|2190.84|2188.34|2187.84|595
1680180600000|2023-03-30 12:50:00|2188.46|2187.96|2187.84|2187.34|2188.84|2188.34|2187.84|2187.34|643
1680180900000|2023-03-30 12:55:00|2187.59|2187.09|2187.09|2186.59|2188.09|2187.59|2186.34|2185.84|585
1680181200000|2023-03-30 13:00:00|2187.34|2186.84|2187.34|2186.84|2188.34|2187.84|2186.84|2186.34|545
1680181500000|2023-03-30 13:05:00|2187.09|2186.59|2187.21|2186.71|2187.34|2186.84|2186.09|2185.59|574
1680181800000|2023-03-30 13:10:00|2187.09|2186.59|2187.84|2187.34|2188.34|2187.84|2186.96|2186.46|573
1680182100000|2023-03-30 13:15:00|2187.71|2187.21|2187.59|2187.09|2188.09|2187.59|2186.84|2186.34|414
1680182400000|2023-03-30 13:20:00|2187.34|2186.84|2188.59|2188.09|2188.84|2188.34|2187.34|2186.84|267
1680182700000|2023-03-30 13:25:00|2188.71|2188.21|2189.59|2189.09|2189.59|2189.09|2188.34|2187.84|405
1680183000000|2023-03-30 13:30:00|2189.34|2188.84|2187.09|2186.59|2189.59|2189.09|2186.59|2186.09|1410
1680183300000|2023-03-30 13:35:00|2186.96|2186.46|2187.84|2187.34|2188.34|2187.84|2185.84|2185.34|721
1680183600000|2023-03-30 13:40:00|2188.09|2187.59|2189.09|2188.59|2189.59|2189.09|2187.84|2187.34|705
1680183900000|2023-03-30 13:45:00|2188.96|2188.46|2189.34|2188.84|2189.84|2189.34|2188.34|2187.84|619
1680184200000|2023-03-30 13:50:00|2189.09|2188.59|2188.84|2188.34|2189.59|2189.09|2187.84|2187.34|1006
1680184500000|2023-03-30 13:55:00|2188.96|2188.46|2194.34|2193.84|2194.84|2194.34|2188.96|2188.46|1718
1680184800000|2023-03-30 14:00:00|2194.09|2193.59|2191.09|2190.59|2194.84|2194.34|2191.09|2190.59|1701
1680185100000|2023-03-30 14:05:00|2190.84|2190.34|2190.09|2189.59|2190.84|2190.34|2188.71|2188.21|952
1680185400000|2023-03-30 14:10:00|2189.79|2189.29|2188.79|2188.29|2190.29|2189.79|2187.79|2187.29|1240
1680185700000|2023-03-30 14:15:00|2188.66|2188.16|2191.29|2190.79|2191.29|2190.79|2188.54|2188.04|974
1680186000000|2023-03-30 14:20:00|2191.04|2190.54|2191.29|2190.79|2191.79|2191.29|2190.54|2190.04|685
1680186300000|2023-03-30 14:25:00|2191.54|2191.04|2194.29|2193.79|2194.79|2194.29|2191.29|2190.79|1567
1680186600000|2023-03-30 14:30:00|2194.54|2194.04|2192.91|2192.41|2195.29|2194.79|2192.91|2192.41|1763
1680186900000|2023-03-30 14:35:00|2192.79|2192.29|2194.79|2194.29|2194.79|2194.29|2192.16|2191.66|1107
1680187200000|2023-03-30 14:40:00|2194.54|2194.04|2195.91|2195.41|2196.54|2196.04|2194.04|2193.54|1402
1680187500000|2023-03-30 14:45:00|2195.79|2195.29|2197.79|2197.29|2197.79|2197.29|2195.79|2195.29|1371
1680187800000|2023-03-30 14:50:00|2197.91|2197.41|2197.54|2197.04|2198.04|2197.54|2197.04|2196.54|1117
1680188100000|2023-03-30 14:55:00|2197.66|2197.16|2196.91|2196.41|2198.04|2197.54|2196.54|2196.04|1305
1680188400000|2023-03-30 15:00:00|2196.79|2196.29|2198.29|2197.79|2200.04|2199.54|2196.79|2196.29|1667
1680188700000|2023-03-30 15:05:00|2198.54|2198.04|2198.54|2198.04|2199.54|2199.04|2198.29|2197.79|1487
1680189000000|2023-03-30 15:10:00|2198.79|2198.29|2198.29|2197.79|2199.54|2199.04|2197.29|2196.79|1772
1680189300000|2023-03-30 15:15:00|2198.04|2197.54|2198.54|2198.04|2198.79|2198.29|2196.79|2196.29|1789
1680189600000|2023-03-30 15:20:00|2198.79|2198.29|2199.52|2198.02|2199.52|2198.66|2197.91|2197.41|2858
1680189900000|2023-03-30 15:25:00|2194.22|2192.72|2195.07|2193.57|2195.07|2193.57|2193.7|2192.2|3095
1680190200000|2023-03-30 15:30:00|2195.06|2193.56|2193.69|2192.29|2195.19|2193.79|2192.69|2191.29|2888
1680190500000|2023-03-30 15:35:00|2193.44|2192.04|2193.81|2192.41|2194.81|2193.41|2193.19|2191.79|198
1680190800000|2023-03-30 15:40:00|2193.69|2192.29|2193.69|2192.29|2194.19|2192.79|2193.19|2191.79|71
1680191100000|2023-03-30 15:45:00|2193.81|2192.41|2193.19|2191.79|2193.94|2192.54|2192.31|2190.91|115
1680191400000|2023-03-30 15:50:00|2193.06|2191.66|2193.56|2192.16|2193.56|2192.16|2192.81|2191.41|27
1680191700000|2023-03-30 15:55:00|2193.69|2192.29|2195.37|2193.87|2195.44|2194.04|2193.56|2192.16|30
1680192000000|2023-03-30 16:00:00|2195.36|2193.86|2194.83|2193.33|2195.37|2193.87|2193.76|2192.26|0
1680192300000|2023-03-30 16:05:00|2194.82|2193.32|2195.38|2193.88|2195.89|2194.39|2194.28|2192.78|0
1680192600000|2023-03-30 16:10:00|2195.37|2193.87|2194.84|2193.34|2195.88|2194.38|2194.84|2193.34|0
1680192900000|2023-03-30 16:15:00|2194.83|2193.33|2194.31|2192.81|2194.83|2193.33|2193.26|2191.76|0
1680193200000|2023-03-30 16:20:00|2193.81|2192.31|2192.76|2191.26|2193.81|2192.31|2192.75|2191.25|0
1680193500000|2023-03-30 16:25:00|2192.77|2191.27|2193.28|2191.78|2193.81|2192.31|2192.76|2191.26|0
1680193800000|2023-03-30 16:30:00|2193.27|2191.77|2192.22|2190.72|2193.28|2191.78|2192.22|2190.72|0
1680194100000|2023-03-30 16:35:00|2192.21|2190.71|2190.7|2189.2|2192.22|2190.72|2190.68|2189.18|0
1680194400000|2023-03-30 16:40:00|2190.71|2189.21|2191.22|2189.72|2192.28|2190.78|2190.7|2189.2|0
1680194700000|2023-03-30 16:45:00|2191.21|2189.71|2191.19|2189.69|2191.23|2189.73|2190.17|2188.67|0
1680195000000|2023-03-30 16:50:00|2191.18|2189.68|2192.77|2191.27|2192.77|2191.27|2190.68|2189.18|0
1680195300000|2023-03-30 16:55:00|2192.78|2191.28|2192.22|2190.72|2193.3|2191.8|2192.21|2190.71|0
1680195600000|2023-03-30 17:00:00|2192.21|2190.71|2193.27|2191.77|2193.29|2191.79|2191.69|2190.19|0
1680195900000|2023-03-30 17:05:00|2193.28|2191.78|2193.25|2191.75|2193.79|2192.29|2192.99|2191.49|0
1680196200000|2023-03-30 17:10:00|2193.26|2191.76|2193.29|2191.79|2193.3|2191.8|2192.22|2190.72|0
1680196500000|2023-03-30 17:15:00|2193.28|2191.78|2192.75|2191.25|2193.79|2192.29|2192.73|2191.23|0
1680196800000|2023-03-30 17:20:00|2192.76|2191.26|2192.47|2190.97|2193.81|2192.31|2192.2|2190.7|0
1680197100000|2023-03-30 17:25:00|2192.48|2190.98|2192.65|2191.15|2193.26|2191.76|2192.11|2190.61|0
1680197400000|2023-03-30 17:30:00|2192.4|2190.9|2191.09|2189.59|2192.65|2191.15|2191.08|2189.58|0
1680197700000|2023-03-30 17:35:00|2191.1|2189.6|2190.04|2188.54|2191.1|2189.6|2190.03|2188.53|0
1680198000000|2023-03-30 17:40:00|2190.03|2188.53|2190.49|2188.99|2190.52|2189.02|2189.44|2187.94|0
1680198300000|2023-03-30 17:45:00|2190.48|2188.98|2190.49|2188.99|2190.49|2188.99|2189.43|2187.93|0
1680198600000|2023-03-30 17:50:00|2190.5|2189|2190.99|2189.49|2191.01|2189.51|2190.46|2188.96|0
1680198900000|2023-03-30 17:55:00|2190.98|2189.48|2191.53|2190.03|2191.54|2190.04|2190.47|2188.97|0
1680199200000|2023-03-30 18:00:00|2191.51|2190.01|2191.56|2190.06|2192.07|2190.57|2191.01|2189.51|0
1680199500000|2023-03-30 18:05:00|2191.58|2190.08|2192.07|2190.57|2192.1|2190.6|2191.58|2190.08|0
1680199800000|2023-03-30 18:10:00|2192.06|2190.56|2192.13|2190.63|2192.13|2190.63|2191.54|2190.04|0
1680200100000|2023-03-30 18:15:00|2192.12|2190.62|2192.13|2190.63|2192.66|2191.16|2192.1|2190.6|0
1680200400000|2023-03-30 18:20:00|2192.14|2190.64|2192.97|2191.47|2193.22|2191.72|2192.13|2190.63|0
1680200700000|2023-03-30 18:25:00|2192.96|2191.46|2193.24|2191.74|2193.76|2192.26|2192.72|2191.22|0
1680201000000|2023-03-30 18:30:00|2193.25|2191.75|2193.78|2192.28|2194.29|2192.79|2193.25|2191.75|0
1680201300000|2023-03-30 18:35:00|2193.79|2192.29|2192.73|2191.23|2194.3|2192.8|2192.2|2190.7|0
1680201600000|2023-03-30 18:40:00|2193.24|2191.74|2192.22|2190.72|2193.24|2191.74|2192.2|2190.7|0
1680201900000|2023-03-30 18:45:00|2192.72|2191.22|2193.24|2191.74|2193.24|2191.74|2192.2|2190.7|0
1680202200000|2023-03-30 18:50:00|2193.23|2191.73|2192.74|2191.24|2193.25|2191.75|2192.2|2190.7|0
1680202500000|2023-03-30 18:55:00|2192.73|2191.23|2192.78|2191.28|2193.29|2191.79|2192.73|2191.23|0
1680202800000|2023-03-30 19:00:00|2192.77|2191.27|2193.33|2191.83|2193.33|2191.83|2192.76|2191.26|0
1680203100000|2023-03-30 19:05:00|2193.34|2191.84|2192.26|2190.76|2193.34|2191.84|2191.73|2190.23|0
1680203400000|2023-03-30 19:10:00|2192.25|2190.75|2192.78|2191.28|2192.78|2191.28|2191.72|2190.22|0
1680203700000|2023-03-30 19:15:00|2192.77|2191.27|2193.27|2191.77|2193.28|2191.78|2192.24|2190.74|0
1680204000000|2023-03-30 19:20:00|2193.28|2191.78|2193.32|2191.82|2193.32|2191.82|2192.78|2191.28|0
1680204300000|2023-03-30 19:25:00|2193.33|2191.83|2193.83|2192.33|2194.36|2192.86|2193.31|2191.81|0
1680204600000|2023-03-30 19:30:00|2193.84|2192.34|2193.86|2192.36|2194.4|2192.9|2193.82|2192.32|0
1680204900000|2023-03-30 19:35:00|2193.85|2192.35|2194.87|2193.37|2194.89|2193.39|2193.81|2192.31|0
1680205200000|2023-03-30 19:40:00|2194.86|2193.36|2194.85|2193.35|2195.38|2193.88|2194.33|2192.83|0
1680205500000|2023-03-30 19:45:00|2194.84|2193.34|2193.31|2191.81|2194.84|2193.34|2193.3|2191.8|0
1680205800000|2023-03-30 19:50:00|2193.3|2191.8|2193.84|2192.34|2194.38|2192.88|2193.3|2191.8|0
1680206100000|2023-03-30 19:55:00|2193.85|2192.35|2193.9|2192.4|2194.41|2192.91|2193.33|2191.83|0
1680206400000|2023-03-30 20:00:00|2194.2|2192.7|2194.72|2193.22|2195.19|2193.69|2194.2|2192.7|0
1680206700000|2023-03-30 20:05:00|2194.73|2193.23|2195.03|2193.53|2195.19|2193.69|2194.72|2193.22|0
1680207000000|2023-03-30 20:10:00|2195.08|2193.58|2194.85|2193.35|2195.34|2193.84|2194.85|2193.35|0
1680207300000|2023-03-30 20:15:00|2194.86|2193.36|2195.16|2193.66|2195.16|2193.66|2194.85|2193.35|0
1680207600000|2023-03-30 20:20:00|2195.17|2193.67|2196.14|2194.64|2196.14|2194.64|2195.17|2193.67|0
1680207900000|2023-03-30 20:25:00|2196.16|2194.66|2196.31|2194.81|2196.63|2195.13|2196.15|2194.65|0
1680208200000|2023-03-30 20:30:00|2196.46|2194.96|2196.77|2195.27|2197.08|2195.58|2196.31|2194.81|0
1680208500000|2023-03-30 20:35:00|2196.78|2195.28|2197.25|2195.75|2197.39|2195.89|2196.77|2195.27|0
1680208800000|2023-03-30 20:40:00|2197.43|2195.93|2197.27|2195.77|2197.58|2196.08|2197.27|2195.77|0
1680209100000|2023-03-30 20:45:00|2197.26|2195.76|2196.34|2194.84|2197.26|2195.76|2196.19|2194.69|0
1680209400000|2023-03-30 20:50:00|2196.19|2194.69|2196.34|2194.84|2196.34|2194.84|2196.19|2194.69|0
1680209700000|2023-03-30 20:55:00|2196.33|2194.83|2196.03|2194.53|2196.33|2194.83|2195.93|2194.43|0
1680210000000|2023-03-30 21:00:00|2195.98|2194.48|2195.89|2194.39|2196.03|2194.53|2195.89|2194.39|0
1680210300000|2023-03-30 21:05:00|2195.94|2194.44|2195.99|2194.49|2195.99|2194.49|2195.78|2194.28|0
1680210600000|2023-03-30 21:10:00|2195.94|2194.44|2195.84|2194.34|2196.09|2194.59|2195.84|2194.34|0
1680210900000|2023-03-30 21:15:00|2195.94|2194.44|2196.16|2194.66|2196.16|2194.66|2195.94|2194.44|0
1680211200000|2023-03-30 21:20:00|2196.15|2194.65|2196.16|2194.66|2196.16|2194.66|2195.85|2194.35|0
1680211500000|2023-03-30 21:25:00|2196.26|2194.76|2196.21|2194.71|2196.26|2194.76|2196.16|2194.66|0
1680211800000|2023-03-30 21:30:00|2196.16|2194.66|2196.22|2194.72|2196.22|2194.72|2196.16|2194.66|0
1680212100000|2023-03-30 21:35:00|2196.27|2194.77|2196.22|2194.72|2196.27|2194.77|2196.22|2194.72|0
1680212400000|2023-03-30 21:40:00|2196.17|2194.67|2196.17|2194.67|2196.17|2194.67|2196.17|2194.67|0
1680212700000|2023-03-30 21:45:00|2196.16|2194.66|2195.96|2194.46|2196.16|2194.66|2195.8|2194.3|0
1680213000000|2023-03-30 21:50:00|2196.01|2194.51|2195.7|2194.2|2196.01|2194.51|2195.65|2194.15|0
1680213300000|2023-03-30 21:55:00|2195.65|2194.15|2195.44|2193.94|2196.06|2194.56|2195.39|2193.89|0
1680213600000|2023-03-30 22:00:00|2195.42|2193.92|2193.79|2192.29|2195.42|2193.92|2192.96|2191.46|0
1680213900000|2023-03-30 22:05:00|2193.78|2192.28|2194.1|2192.6|2194.41|2192.91|2193.63|2192.13|0
1680214200000|2023-03-30 22:10:00|2194.25|2192.75|2193.48|2191.98|2194.25|2192.75|2193.48|2191.98|0
1680214500000|2023-03-30 22:15:00|2193.63|2192.13|2193.63|2192.13|2193.79|2192.29|2193.48|2191.98|0
1680214800000|2023-03-30 22:20:00|2193.48|2191.98|2193.12|2191.62|2193.79|2192.29|2193.12|2191.62|0
1680215100000|2023-03-30 22:25:00|2193.22|2191.72|2193.63|2192.13|2193.63|2192.13|2192.81|2191.31|0
1680215400000|2023-03-30 22:30:00|2193.64|2192.14|2193.22|2191.72|2194.41|2192.91|2193.06|2191.56|0
1680215700000|2023-03-30 22:35:00|2193.21|2191.71|2194.05|2192.55|2194.05|2192.55|2193.06|2191.56|0
1680216000000|2023-03-30 22:40:00|2194.04|2192.54|2194.2|2192.7|2194.2|2192.7|2193.48|2191.98|0
1680216300000|2023-03-30 22:45:00|2194.1|2192.6|2193.89|2192.39|2194.2|2192.7|2193.68|2192.18|0
1680216600000|2023-03-30 22:50:00|2193.79|2192.29|2194.05|2192.55|2194.2|2192.7|2193.68|2192.18|0
1680216900000|2023-03-30 22:55:00|2194.2|2192.7|2194.05|2192.55|2194.2|2192.7|2193.89|2192.39|0
1680217200000|2023-03-30 23:00:00|2194.03|2192.53|2194.49|2192.99|2194.54|2193.04|2193.87|2192.37|0
1680217500000|2023-03-30 23:05:00|2194.5|2193|2194.8|2193.3|2194.96|2193.46|2194.5|2193|0
1680217800000|2023-03-30 23:10:00|2194.81|2193.31|2195.63|2194.13|2195.63|2194.13|2194.8|2193.3|0
1680218100000|2023-03-30 23:15:00|2195.62|2194.12|2195.78|2194.28|2195.94|2194.44|2195.47|2193.97|0
1680218400000|2023-03-30 23:20:00|2195.63|2194.13|2195.32|2193.82|2195.78|2194.28|2195.11|2193.61|0
1680218700000|2023-03-30 23:25:00|2195.31|2193.81|2195.32|2193.82|2195.47|2193.97|2195.11|2193.61|0
1680219000000|2023-03-30 23:30:00|2195.31|2193.81|2195.47|2193.97|2195.63|2194.13|2195.11|2193.61|0
1680219300000|2023-03-30 23:35:00|2195.48|2193.98|2196.09|2194.59|2196.25|2194.75|2195.47|2193.97|0
1680219600000|2023-03-30 23:40:00|2195.94|2194.44|2195.78|2194.28|2195.94|2194.44|2195.78|2194.28|0
1680219900000|2023-03-30 23:45:00|2195.79|2194.29|2196.4|2194.9|2196.56|2195.06|2195.78|2194.28|0
1680220200000|2023-03-30 23:50:00|2196.39|2194.89|2196.75|2195.25|2196.91|2195.41|2196.39|2194.89|0
1680220500000|2023-03-30 23:55:00|2196.76|2195.26|2197.07|2195.57|2197.22|2195.72|2196.75|2195.25|0
1680220800000|2023-03-31 00:00:00|2197.06|2195.56|2196.74|2195.24|2198.32|2196.82|2196.41|2194.91|0
1680221100000|2023-03-31 00:05:00|2196.75|2195.25|2198.08|2196.58|2198.34|2196.84|2196.75|2195.25|0
1680221400000|2023-03-31 00:10:00|2198.03|2196.53|2197.52|2196.02|2198.81|2197.31|2197.5|2196|0
1680221700000|2023-03-31 00:15:00|2197.51|2196.01|2199.28|2197.78|2199.28|2197.78|2197.21|2195.71|0
1680222000000|2023-03-31 00:20:00|2199.03|2197.53|2198.28|2196.78|2199.28|2197.78|2197.76|2196.26|0
1680222300000|2023-03-31 00:25:00|2198.27|2196.77|2198.3|2196.8|2198.31|2196.81|2197.76|2196.26|0
1680222600000|2023-03-31 00:30:00|2198.29|2196.79|2198.86|2197.36|2199.36|2197.86|2197.79|2196.29|0
1680222900000|2023-03-31 00:35:00|2198.85|2197.35|2198.59|2197.09|2199.11|2197.61|2198.34|2196.84|0
1680223200000|2023-03-31 00:40:00|2198.6|2197.1|2199.08|2197.58|2199.36|2197.86|2198.34|2196.84|0
1680223500000|2023-03-31 00:45:00|2199.09|2197.59|2200.94|2199.44|2200.95|2199.45|2199.09|2197.59|0
1680223800000|2023-03-31 00:50:00|2200.44|2198.94|2200.42|2198.92|2200.94|2199.44|2200.42|2198.92|0
1680224100000|2023-03-31 00:55:00|2200.17|2198.67|2200.43|2198.93|2200.43|2198.93|2199.9|2198.4|0
1680224400000|2023-03-31 01:00:00|2200.42|2198.92|2200.16|2198.66|2200.92|2199.42|2199.91|2198.41|0
1680224700000|2023-03-31 01:05:00|2200.41|2198.91|2200.52|2199.02|2200.52|2199.02|2199.9|2198.4|0
1680225000000|2023-03-31 01:10:00|2200.51|2199.01|2200.5|2199|2200.52|2199.02|2200|2198.5|0
1680225300000|2023-03-31 01:15:00|2200.51|2199.01|2200.51|2199.01|2200.51|2199.01|2200.5|2199|0
1680225600000|2023-03-31 01:20:00|2200.5|2199|2200|2198.5|2200.51|2199.01|2199.99|2198.49|0
1680225900000|2023-03-31 01:25:00|2200.01|2198.51|2199.5|2198|2200.51|2199.01|2199.5|2198|0
1680226200000|2023-03-31 01:30:00|2199.51|2198.01|2199.77|2198.27|2200.02|2198.52|2199.5|2198|0
1680226500000|2023-03-31 01:35:00|2199.52|2198.02|2200.03|2198.53|2200.03|2198.53|2199|2197.5|0
1680226800000|2023-03-31 01:40:00|2199.53|2198.03|2199.24|2197.74|2200.03|2198.53|2198.99|2197.49|0
1680227100000|2023-03-31 01:45:00|2198.99|2197.49|2198.99|2197.49|2199.5|2198|2198.97|2197.47|0
1680227400000|2023-03-31 01:50:00|2199|2197.5|2199.49|2197.99|2199.49|2197.99|2198.98|2197.48|0
1680227700000|2023-03-31 01:55:00|2199.5|2198|2198.99|2197.49|2200.01|2198.51|2198.99|2197.49|0
1680228000000|2023-03-31 02:00:00|2199|2197.5|2198.48|2196.98|2199.5|2198|2198.48|2196.98|0
1680228300000|2023-03-31 02:05:00|2198.49|2196.99|2198.48|2196.98|2199|2197.5|2198.48|2196.98|0
1680228600000|2023-03-31 02:10:00|2198.49|2196.99|2199.04|2197.54|2199.04|2197.54|2198.48|2196.98|0
1680228900000|2023-03-31 02:15:00|2199.03|2197.53|2199.04|2197.54|2199.05|2197.55|2199.03|2197.53|0
1680229200000|2023-03-31 02:20:00|2198.54|2197.04|2198.52|2197.02|2198.79|2197.29|2198.52|2197.02|0
1680229500000|2023-03-31 02:25:00|2198.53|2197.03|2198.54|2197.04|2199.04|2197.54|2198.52|2197.02|0
1680229800000|2023-03-31 02:30:00|2198.79|2197.29|2198.52|2197.02|2199.05|2197.55|2198.52|2197.02|0
1680230100000|2023-03-31 02:35:00|2198.53|2197.03|2198.52|2197.02|2198.54|2197.04|2198.52|2197.02|0
1680230400000|2023-03-31 02:40:00|2198.53|2197.03|2197|2195.5|2199.03|2197.53|2197|2195.5|0
1680230700000|2023-03-31 02:45:00|2197.5|2196|2197.25|2195.75|2197.52|2196.02|2197|2195.5|0
1680231000000|2023-03-31 02:50:00|2197|2195.5|2198.01|2196.51|2198.01|2196.51|2197|2195.5|0
1680231300000|2023-03-31 02:55:00|2197.76|2196.26|2197.5|2196|2198.01|2196.51|2197.5|2196|0
1680231600000|2023-03-31 03:00:00|2197|2195.5|2196.74|2195.24|2197.26|2195.76|2196.48|2194.98|0
1680231900000|2023-03-31 03:05:00|2196.99|2195.49|2197|2195.5|2197|2195.5|2196.49|2194.99|0
1680232200000|2023-03-31 03:10:00|2196.99|2195.49|2196.48|2194.98|2197|2195.5|2196.48|2194.98|0
1680232500000|2023-03-31 03:15:00|2196.49|2194.99|2196.98|2195.48|2196.99|2195.49|2196.48|2194.98|0
1680232800000|2023-03-31 03:20:00|2196.48|2194.98|2196.47|2194.97|2196.99|2195.49|2196.47|2194.97|0
1680233100000|2023-03-31 03:25:00|2196.48|2194.98|2196.49|2194.99|2196.49|2194.99|2196.47|2194.97|0
1680233400000|2023-03-31 03:30:00|2196.5|2195|2197.01|2195.51|2197.01|2195.51|2196.49|2194.99|0
1680233700000|2023-03-31 03:35:00|2197.51|2196.01|2197.52|2196.02|2197.52|2196.02|2197.51|2196.01|0
1680234000000|2023-03-31 03:40:00|2197.77|2196.27|2197.52|2196.02|2197.77|2196.27|2197.52|2196.02|0
1680234300000|2023-03-31 03:45:00|2197.53|2196.03|2198.03|2196.53|2198.03|2196.53|2197.52|2196.02|0
1680234600000|2023-03-31 03:50:00|2198.04|2196.54|2198.03|2196.53|2198.54|2197.04|2198.03|2196.53|0
1680234900000|2023-03-31 03:55:00|2198.04|2196.54|2198.03|2196.53|2198.04|2196.54|2197.52|2196.02|0
1680235200000|2023-03-31 04:00:00|2197.78|2196.28|2198.54|2197.04|2198.54|2197.04|2197.52|2196.02|0
1680235500000|2023-03-31 04:05:00|2198.55|2197.05|2198.54|2197.04|2198.55|2197.05|2198.54|2197.04|0
1680235800000|2023-03-31 04:10:00|2198.55|2197.05|2199.05|2197.55|2199.06|2197.56|2198.55|2197.05|0
1680236100000|2023-03-31 04:15:00|2199.06|2197.56|2199.06|2197.56|2199.06|2197.56|2199.05|2197.55|0
1680236400000|2023-03-31 04:20:00|2199.05|2197.55|2198.54|2197.04|2199.06|2197.56|2198.54|2197.04|0
1680236700000|2023-03-31 04:25:00|2198.55|2197.05|2198.55|2197.05|2198.55|2197.05|2198.04|2196.54|0
1680237000000|2023-03-31 04:30:00|2198.54|2197.04|2199.07|2197.57|2199.57|2198.07|2198.54|2197.04|0
1680237300000|2023-03-31 04:35:00|2199.32|2197.82|2199.17|2197.67|2199.32|2197.82|2199.07|2197.57|0
1680237600000|2023-03-31 04:40:00|2198.92|2197.42|2198.15|2196.65|2198.92|2197.42|2198.14|2196.64|0
1680237900000|2023-03-31 04:45:00|2198.14|2196.64|2198.15|2196.65|2198.16|2196.66|2198.14|2196.64|0
1680238200000|2023-03-31 04:50:00|2198.16|2196.66|2198.15|2196.65|2198.66|2197.16|2198.15|2196.65|0
1680238500000|2023-03-31 04:55:00|2198.14|2196.64|2197.65|2196.15|2198.15|2196.65|2197.64|2196.14|0
1680238800000|2023-03-31 05:00:00|2197.64|2196.14|2197.62|2196.12|2197.64|2196.14|2196.87|2195.37|0
1680239100000|2023-03-31 05:05:00|2197.61|2196.11|2196.1|2194.6|2197.62|2196.12|2195.59|2194.09|0
1680239400000|2023-03-31 05:10:00|2196.09|2194.59|2196.1|2194.6|2196.61|2195.11|2195.58|2194.08|0
1680239700000|2023-03-31 05:15:00|2196.6|2195.1|2196.58|2195.08|2196.61|2195.11|2196.1|2194.6|0
1680240000000|2023-03-31 05:20:00|2196.59|2195.09|2196.04|2194.54|2196.59|2195.09|2196.04|2194.54|0
1680240300000|2023-03-31 05:25:00|2196.03|2194.53|2195.01|2193.51|2196.04|2194.54|2195|2193.5|0
1680240600000|2023-03-31 05:30:00|2195.51|2194.01|2195.99|2194.49|2196.02|2194.52|2195.5|2194|0
1680240900000|2023-03-31 05:35:00|2195.98|2194.48|2194.96|2193.46|2195.99|2194.49|2194.96|2193.46|0
1680241200000|2023-03-31 05:40:00|2194.97|2193.47|2194.98|2193.48|2195.49|2193.99|2194.97|2193.47|0
1680241500000|2023-03-31 05:45:00|2194.97|2193.47|2195.46|2193.96|2195.48|2193.98|2194.47|2192.97|0
1680241800000|2023-03-31 05:50:00|2195.45|2193.95|2194.95|2193.45|2195.97|2194.47|2194.43|2192.93|0
1680242100000|2023-03-31 05:55:00|2195.45|2193.95|2196.47|2194.97|2196.48|2194.98|2194.95|2193.45|0
1680242400000|2023-03-31 06:00:00|2196.46|2194.96|2194.46|2192.96|2196.46|2194.96|2194.45|2192.95|0
1680242700000|2023-03-31 06:05:00|2194.47|2192.97|2193.93|2192.43|2194.47|2192.97|2193.41|2191.91|0
1680243000000|2023-03-31 06:10:00|2194.43|2192.93|2195.45|2193.95|2196.49|2194.99|2194.43|2192.93|0
1680243300000|2023-03-31 06:15:00|2195.44|2193.94|2195.44|2193.94|2195.45|2193.95|2194.94|2193.44|0
1680243600000|2023-03-31 06:20:00|2195.43|2193.93|2195.43|2193.93|2195.44|2193.94|2194.42|2192.92|0
1680243900000|2023-03-31 06:25:00|2195.44|2193.94|2194.92|2193.42|2196.45|2194.95|2194.86|2193.36|0
1680244200000|2023-03-31 06:30:00|2194.91|2193.41|2196.31|2194.91|2197.06|2195.66|2194.56|2193.16|20
1680244500000|2023-03-31 06:35:00|2196.69|2195.29|2197.06|2195.66|2197.19|2195.79|2196.31|2194.91|10
1680244800000|2023-03-31 06:40:00|2196.94|2195.54|2196.69|2195.29|2196.94|2195.54|2196.31|2194.91|13
1680245100000|2023-03-31 06:45:00|2196.31|2194.91|2196.56|2195.16|2196.69|2195.29|2195.94|2194.54|18
1680245400000|2023-03-31 06:50:00|2196.69|2195.29|2197.06|2195.66|2197.06|2195.66|2196.44|2195.04|11
1680245700000|2023-03-31 06:55:00|2197.11|2195.61|2198.53|2197.03|2198.54|2197.04|2197.1|2195.6|0
1680246000000|2023-03-31 07:00:00|2199.03|2197.53|2201.11|2200.61|2202.86|2202.36|2195.61|2195.11|4284
1680246300000|2023-03-31 07:05:00|2200.99|2200.49|2197.74|2197.24|2201.11|2200.61|2197.49|2196.99|2484
1680246600000|2023-03-31 07:10:00|2197.99|2197.49|2199.99|2199.49|2201.24|2200.74|2197.36|2196.86|1676
1680246900000|2023-03-31 07:15:00|2199.74|2199.24|2196.49|2195.99|2200.74|2200.24|2195.74|2195.24|1548
1680247200000|2023-03-31 07:20:00|2196.24|2195.74|2194.49|2193.99|2196.49|2195.99|2194.24|2193.74|1449
1680247500000|2023-03-31 07:25:00|2194.36|2193.86|2195.74|2195.24|2197.24|2196.74|2193.99|2193.49|906
1680247800000|2023-03-31 07:30:00|2195.49|2194.99|2195.74|2195.24|2196.74|2196.24|2194.24|2193.74|1306
1680248100000|2023-03-31 07:35:00|2195.61|2195.11|2194.61|2194.11|2195.61|2195.11|2193.74|2193.24|1308
1680248400000|2023-03-31 07:40:00|2194.49|2193.99|2194.24|2193.74|2194.99|2194.49|2193.61|2193.11|788
1680248700000|2023-03-31 07:45:00|2194.36|2193.86|2194.61|2194.11|2195.24|2194.74|2192.99|2192.49|2267
1680249000000|2023-03-31 07:50:00|2194.49|2193.99|2194.74|2194.24|2194.74|2194.24|2192.99|2192.49|595
1680249300000|2023-03-31 07:55:00|2194.86|2194.36|2197.99|2197.49|2198.24|2197.74|2194.24|2193.74|915
1680249600000|2023-03-31 08:00:00|2198.24|2197.74|2197.24|2196.74|2198.49|2197.99|2195.61|2195.11|947
1680249900000|2023-03-31 08:05:00|2196.99|2196.49|2196.74|2196.24|2197.49|2196.99|2195.99|2195.49|855
1680250200000|2023-03-31 08:10:00|2196.99|2196.49|2195.74|2195.24|2197.49|2196.99|2195.24|2194.74|644
1680250500000|2023-03-31 08:15:00|2195.49|2194.99|2192.86|2192.36|2195.74|2195.24|2192.86|2192.36|983
1680250800000|2023-03-31 08:20:00|2192.99|2192.49|2196.24|2195.74|2196.74|2196.24|2192.74|2192.24|928
1680251100000|2023-03-31 08:25:00|2196.49|2195.99|2197.49|2196.99|2197.49|2196.99|2195.36|2194.86|608
1680251400000|2023-03-31 08:30:00|2197.36|2196.86|2198.74|2198.24|2199.99|2199.49|2197.24|2196.74|631
1680251700000|2023-03-31 08:35:00|2198.49|2197.99|2198.99|2198.49|2199.49|2198.99|2198.24|2197.74|771
1680252000000|2023-03-31 08:40:00|2198.86|2198.36|2200.61|2200.11|2200.99|2200.49|2198.86|2198.36|602
1680252300000|2023-03-31 08:45:00|2200.74|2200.24|2203.74|2203.24|2204.24|2203.74|2200.49|2199.99|1412
1680252600000|2023-03-31 08:50:00|2203.49|2202.99|2200.99|2200.49|2203.49|2202.99|2199.74|2199.24|1140
1680252900000|2023-03-31 08:55:00|2200.61|2200.11|2200.11|2199.61|2200.99|2200.49|2199.99|2199.49|671
1680253200000|2023-03-31 09:00:00|2200.36|2199.86|2201.24|2200.74|2201.24|2200.74|2199.24|2198.74|927
1680253500000|2023-03-31 09:05:00|2201.11|2200.61|2202.74|2202.24|2202.74|2202.24|2200.74|2200.24|731
1680253800000|2023-03-31 09:10:00|2202.99|2202.49|2204.74|2204.24|2205.24|2204.74|2202.24|2201.74|1302
1680254100000|2023-03-31 09:15:00|2204.86|2204.36|2205.49|2204.99|2206.24|2205.74|2204.74|2204.24|1383
1680254400000|2023-03-31 09:20:00|2205.74|2205.24|2207.13|2206.63|2207.38|2206.88|2205.49|2204.99|1164
1680254700000|2023-03-31 09:25:00|2206.88|2206.38|2208.38|2207.88|2208.88|2208.38|2206.13|2205.63|1227
1680255000000|2023-03-31 09:30:00|2208.63|2208.13|2210.38|2209.88|2211.13|2210.63|2208.13|2207.63|1369
1680255300000|2023-03-31 09:35:00|2210.13|2209.63|2208.88|2208.38|2210.63|2210.13|2208.63|2208.13|1060
1680255600000|2023-03-31 09:40:00|2209.13|2208.63|2208.63|2208.13|2209.38|2208.88|2208.25|2207.75|742
1680255900000|2023-03-31 09:45:00|2208.5|2208|2208.38|2207.88|2209.38|2208.88|2208.13|2207.63|727
1680256200000|2023-03-31 09:50:00|2208.13|2207.63|2206.88|2206.38|2208.13|2207.63|2205.88|2205.38|749
1680256500000|2023-03-31 09:55:00|2206.63|2206.13|2207.88|2207.38|2208.38|2207.88|2205.63|2205.13|804
1680256800000|2023-03-31 10:00:00|2207.75|2207.25|2206.88|2206.38|2207.88|2207.38|2206.13|2205.63|716
1680257100000|2023-03-31 10:05:00|2207.13|2206.63|2207.63|2207.13|2208.38|2207.88|2207.13|2206.63|594
1680257400000|2023-03-31 10:10:00|2207.88|2207.38|2208.38|2207.88|2208.63|2208.13|2207.38|2206.88|442
1680257700000|2023-03-31 10:15:00|2208.25|2207.75|2207.88|2207.38|2208.63|2208.13|2207.38|2206.88|555
1680258000000|2023-03-31 10:20:00|2207.63|2207.13|2206.38|2205.88|2207.75|2207.25|2205.88|2205.38|575
1680258300000|2023-03-31 10:25:00|2206.63|2206.13|2208.13|2207.63|2208.13|2207.63|2206.5|2206|470
1680258600000|2023-03-31 10:30:00|2207.88|2207.38|2207.88|2207.38|2208.63|2208.13|2207.63|2207.13|381
1680258900000|2023-03-31 10:35:00|2208.13|2207.63|2209.13|2208.63|2209.13|2208.63|2207.75|2207.25|295
1680259200000|2023-03-31 10:40:00|2209.38|2208.88|2209.13|2208.63|2209.38|2208.88|2208.63|2208.13|316
1680259500000|2023-03-31 10:45:00|2209|2208.5|2209.88|2209.38|2210.13|2209.63|2208.88|2208.38|270
1680259800000|2023-03-31 10:50:00|2209.63|2209.13|2208.13|2207.63|2210.13|2209.63|2207.63|2207.13|466
1680260100000|2023-03-31 10:55:00|2208.38|2207.88|2208.13|2207.63|2208.38|2207.88|2207.38|2206.88|303
1680260400000|2023-03-31 11:00:00|2207.88|2207.38|2206.38|2205.88|2208.13|2207.63|2205.75|2205.25|546
1680260700000|2023-03-31 11:05:00|2206.13|2205.63|2206.25|2205.75|2206.38|2205.88|2205.38|2204.88|683
1680261000000|2023-03-31 11:10:00|2206.13|2205.63|2205.63|2205.13|2206.13|2205.63|2204.88|2204.38|678
1680261300000|2023-03-31 11:15:00|2205.75|2205.25|2207.13|2206.63|2207.13|2206.63|2205.63|2205.13|462
1680261600000|2023-03-31 11:20:00|2206.88|2206.38|2208.38|2207.88|2208.63|2208.13|2206.88|2206.38|367
1680261900000|2023-03-31 11:25:00|2208.13|2207.63|2208.13|2207.63|2208.63|2208.13|2207.63|2207.13|272
1680262200000|2023-03-31 11:30:00|2208.38|2207.88|2208.63|2208.13|2209.13|2208.63|2208.13|2207.63|380
1680262500000|2023-03-31 11:35:00|2208.88|2208.38|2208.63|2208.13|2209.38|2208.88|2208.38|2207.88|447
1680262800000|2023-03-31 11:40:00|2208.67|2208.17|2208.17|2207.67|2208.67|2208.17|2208.17|2207.67|265
1680263100000|2023-03-31 11:45:00|2208.42|2207.92|2208.92|2208.42|2208.92|2208.42|2207.92|2207.42|502
1680263400000|2023-03-31 11:50:00|2209.17|2208.67|2208.67|2208.17|2209.42|2208.92|2208.17|2207.67|418
1680263700000|2023-03-31 11:55:00|2208.54|2208.04|2209.67|2209.17|2209.67|2209.17|2208.17|2207.67|548
1680264000000|2023-03-31 12:00:00|2209.42|2208.92|2209.42|2208.92|2209.42|2208.92|2208.67|2208.17|438
1680264300000|2023-03-31 12:05:00|2209.67|2209.17|2209.42|2208.92|2209.92|2209.42|2209.17|2208.67|344
1680264600000|2023-03-31 12:10:00|2209.17|2208.67|2210.17|2209.67|2210.67|2210.17|2209.17|2208.67|752
1680264900000|2023-03-31 12:15:00|2209.92|2209.42|2210.67|2210.17|2210.67|2210.17|2209.67|2209.17|839
1680265200000|2023-03-31 12:20:00|2210.42|2209.92|2212.42|2211.92|2213.17|2212.67|2210.42|2209.92|663
1680265500000|2023-03-31 12:25:00|2212.17|2211.67|2212.17|2211.67|2213.04|2212.54|2211.92|2211.42|491
1680265800000|2023-03-31 12:30:00|2211.29|2210.79|2215.29|2214.79|2216.42|2215.92|2210.92|2210.42|1905
1680266100000|2023-03-31 12:35:00|2215.17|2214.67|2215.92|2215.42|2216.92|2216.42|2214.67|2214.17|979
1680266400000|2023-03-31 12:40:00|2216.17|2215.67|2214.92|2214.42|2216.67|2216.17|2213.67|2213.17|924
1680266700000|2023-03-31 12:45:00|2214.67|2214.17|2215.54|2215.04|2216.29|2215.79|2214.67|2214.17|841
1680267000000|2023-03-31 12:50:00|2215.42|2214.92|2215.67|2215.17|2216.42|2215.92|2214.42|2213.92|1036
1680267300000|2023-03-31 12:55:00|2215.92|2215.42|2216.54|2216.04|2216.79|2216.29|2215.42|2214.92|494
1680267600000|2023-03-31 13:00:00|2216.67|2216.17|2217.67|2217.17|2217.92|2217.42|2216.67|2216.17|763
1680267900000|2023-03-31 13:05:00|2217.54|2217.04|2218.92|2218.42|2219.17|2218.67|2217.42|2216.92|834
1680268200000|2023-03-31 13:10:00|2218.67|2218.17|2218.42|2217.92|2218.92|2218.42|2217.42|2216.92|1044
1680268500000|2023-03-31 13:15:00|2218.67|2218.17|2219.17|2218.67|2219.42|2218.92|2218.67|2218.17|2100
1680268800000|2023-03-31 13:20:00|2219.42|2218.92|2219.29|2218.79|2219.92|2219.42|2218.92|2218.42|1194
1680269100000|2023-03-31 13:25:00|2219.17|2218.67|2218.29|2217.79|2219.67|2219.17|2217.92|2217.42|900
1680269400000|2023-03-31 13:30:00|2218.42|2217.92|2221.92|2221.42|2221.92|2221.42|2217.42|2216.92|1962
1680269700000|2023-03-31 13:35:00|2222.17|2221.67|2224.42|2223.92|2224.42|2223.92|2221.42|2220.92|1565
1680270000000|2023-03-31 13:40:00|2224.17|2223.67|2222.29|2221.79|2224.67|2224.17|2222.17|2221.67|1102
1680270300000|2023-03-31 13:45:00|2222.42|2221.92|2223.67|2223.17|2224.17|2223.67|2221.92|2221.42|1048
1680270600000|2023-03-31 13:50:00|2223.54|2223.04|2223.67|2223.17|2224.67|2224.17|2223.17|2222.67|844
1680270900000|2023-03-31 13:55:00|2223.92|2223.42|2223.29|2222.79|2223.92|2223.42|2222.42|2221.92|1071
1680271200000|2023-03-31 14:00:00|2223.17|2222.67|2223.42|2222.92|2224.42|2223.92|2222.42|2221.92|1086
1680271500000|2023-03-31 14:05:00|2223.17|2222.67|2221.17|2220.67|2223.17|2222.67|2221.17|2220.67|1327
1680271800000|2023-03-31 14:10:00|2220.91|2220.41|2219.91|2219.41|2222.41|2221.91|2219.91|2219.41|1363
1680272100000|2023-03-31 14:15:00|2220.16|2219.66|2220.16|2219.66|2220.91|2220.41|2219.66|2219.16|976
1680272400000|2023-03-31 14:20:00|2220.41|2219.91|2220.66|2220.16|2220.91|2220.41|2219.91|2219.41|1010
1680272700000|2023-03-31 14:25:00|2220.41|2219.91|2221.91|2221.41|2222.66|2222.16|2219.91|2219.41|1277
1680273000000|2023-03-31 14:30:00|2221.66|2221.16|2221.91|2221.41|2222.66|2222.16|2220.91|2220.41|674
1680273300000|2023-03-31 14:35:00|2221.66|2221.16|2222.16|2221.66|2222.16|2221.66|2220.91|2220.41|906
1680273600000|2023-03-31 14:40:00|2221.91|2221.41|2222.16|2221.66|2222.28|2221.78|2221.16|2220.66|1080
1680273900000|2023-03-31 14:45:00|2221.91|2221.41|2222.66|2222.16|2223.16|2222.66|2221.66|2221.16|786
1680274200000|2023-03-31 14:50:00|2222.41|2221.91|2223.41|2222.91|2224.16|2223.66|2222.16|2221.66|1595
1680274500000|2023-03-31 14:55:00|2223.16|2222.66|2223.91|2223.41|2223.91|2223.41|2222.91|2222.41|1231
1680274800000|2023-03-31 15:00:00|2224.16|2223.66|2225.16|2224.66|2225.66|2225.16|2223.41|2222.91|1461
1680275100000|2023-03-31 15:05:00|2224.91|2224.41|2225.16|2224.66|2225.91|2225.41|2224.91|2224.41|1347
1680275400000|2023-03-31 15:10:00|2225.41|2224.91|2225.41|2224.91|2225.66|2225.16|2223.91|2223.41|1769
1680275700000|2023-03-31 15:15:00|2225.66|2225.16|2224.16|2223.66|2225.66|2225.16|2223.66|2223.16|2096
1680276000000|2023-03-31 15:20:00|2223.91|2223.41|2225.04|2223.54|2225.28|2224.78|2223.91|2223.41|3770
1680276300000|2023-03-31 15:25:00|2225.05|2223.55|2222.21|2220.71|2225.55|2224.05|2222.21|2220.71|2852
1680276600000|2023-03-31 15:30:00|2222.71|2221.21|2223.36|2221.96|2225.11|2223.71|2222.18|2220.68|396
1680276900000|2023-03-31 15:35:00|2223.48|2222.08|2223.61|2222.21|2224.36|2222.96|2223.36|2221.96|68
1680277200000|2023-03-31 15:40:00|2223.48|2222.08|2222.98|2221.58|2223.61|2222.21|2222.36|2220.96|72
1680277500000|2023-03-31 15:45:00|2223.11|2221.71|2222.98|2221.58|2223.61|2222.21|2222.86|2221.46|41
1680277800000|2023-03-31 15:50:00|2223.11|2221.71|2222.73|2221.33|2223.11|2221.71|2222.73|2221.33|22
1680278100000|2023-03-31 15:55:00|2222.86|2221.46|2223.03|2221.53|2223.23|2221.83|2222.48|2221.08|33
1680278400000|2023-03-31 16:00:00|2223.02|2221.52|2223.07|2221.57|2223.56|2222.06|2223.02|2221.52|0
1680278700000|2023-03-31 16:05:00|2223.06|2221.56|2222.53|2221.03|2223.07|2221.57|2222.51|2221.01|0
1680279000000|2023-03-31 16:10:00|2222.54|2221.04|2223.57|2222.07|2223.57|2222.07|2222.53|2221.03|0
1680279300000|2023-03-31 16:15:00|2223.56|2222.06|2224.09|2222.59|2224.1|2222.6|2223.56|2222.06|0
1680279600000|2023-03-31 16:20:00|2224.6|2223.1|2224.12|2222.62|2224.89|2223.39|2224.09|2222.59|0
1680279900000|2023-03-31 16:25:00|2224.13|2222.63|2224.67|2223.17|2224.69|2223.19|2224.13|2222.63|0
1680280200000|2023-03-31 16:30:00|2224.66|2223.16|2223.6|2222.1|2224.68|2223.18|2223.59|2222.09|0
1680280500000|2023-03-31 16:35:00|2223.59|2222.09|2223.57|2222.07|2223.87|2222.37|2223.56|2222.06|0
1680280800000|2023-03-31 16:40:00|2223.58|2222.08|2223.06|2221.56|2224.12|2222.62|2223.05|2221.55|0
1680281100000|2023-03-31 16:45:00|2223.05|2221.55|2223.55|2222.05|2223.55|2222.05|2222.52|2221.02|0
1680281400000|2023-03-31 16:50:00|2223.56|2222.06|2223.01|2221.51|2223.57|2222.07|2223.01|2221.51|0
1680281700000|2023-03-31 16:55:00|2223.02|2221.52|2223.03|2221.53|2223.54|2222.04|2223.01|2221.51|0
1680282000000|2023-03-31 17:00:00|2223.53|2222.03|2222.48|2220.98|2223.54|2222.04|2222.48|2220.98|0
1680282300000|2023-03-31 17:05:00|2222.47|2220.97|2222.52|2221.02|2223.04|2221.54|2221.95|2220.45|0
1680282600000|2023-03-31 17:10:00|2222.53|2221.03|2222.02|2220.52|2222.53|2221.03|2221.48|2219.98|0
1680282900000|2023-03-31 17:15:00|2222.52|2221.02|2222.02|2220.52|2223.05|2221.55|2221.48|2219.98|0
1680283200000|2023-03-31 17:20:00|2222.01|2220.51|2222.5|2221|2222.5|2221|2221.97|2220.47|0
1680283500000|2023-03-31 17:25:00|2222.49|2220.99|2221.96|2220.46|2223.01|2221.51|2221.96|2220.46|0
1680283800000|2023-03-31 17:30:00|2221.97|2220.47|2221.43|2219.93|2222.48|2220.98|2220.91|2219.41|0
1680284100000|2023-03-31 17:35:00|2221.42|2219.92|2221.44|2219.94|2221.45|2219.95|2220.91|2219.41|0
1680284400000|2023-03-31 17:40:00|2221.45|2219.95|2220.92|2219.42|2221.97|2220.47|2220.91|2219.41|0
1680284700000|2023-03-31 17:45:00|2220.93|2219.43|2220.41|2218.91|2221.43|2219.93|2220.4|2218.9|0
1680285000000|2023-03-31 17:50:00|2220.4|2218.9|2220.41|2218.91|2220.94|2219.44|2220.39|2218.89|0
1680285300000|2023-03-31 17:55:00|2220.42|2218.92|2221.99|2220.49|2222.01|2220.51|2219.9|2218.4|0
1680285600000|2023-03-31 18:00:00|2222|2220.5|2222.55|2221.05|2223.05|2221.55|2222|2220.5|0
1680285900000|2023-03-31 18:05:00|2222.56|2221.06|2223.6|2222.1|2224.13|2222.63|2222.56|2221.06|0
1680286200000|2023-03-31 18:10:00|2224.1|2222.6|2223.59|2222.09|2224.12|2222.62|2223.58|2222.08|0
1680286500000|2023-03-31 18:15:00|2223.58|2222.08|2223.55|2222.05|2224.1|2222.6|2223.55|2222.05|0
1680286800000|2023-03-31 18:20:00|2223.05|2221.55|2221.51|2220.01|2223.07|2221.57|2221.51|2220.01|0
1680287100000|2023-03-31 18:25:00|2221.76|2220.26|2222.02|2220.52|2222.02|2220.52|2220.96|2219.46|0
1680287400000|2023-03-31 18:30:00|2222.01|2220.51|2222.53|2221.03|2222.54|2221.04|2221.48|2219.98|0
1680287700000|2023-03-31 18:35:00|2222.54|2221.04|2222.52|2221.02|2222.55|2221.05|2222|2220.5|0
1680288000000|2023-03-31 18:40:00|2222.53|2221.03|2223.07|2221.57|2223.09|2221.59|2222.02|2220.52|0
1680288300000|2023-03-31 18:45:00|2223.06|2221.56|2222.57|2221.07|2223.08|2221.58|2222.53|2221.03|0
1680288600000|2023-03-31 18:50:00|2222.58|2221.08|2223.09|2221.59|2223.09|2221.59|2222.55|2221.05|0
1680288900000|2023-03-31 18:55:00|2223.08|2221.58|2223.59|2222.09|2223.84|2222.34|2223.03|2221.53|0
1680289200000|2023-03-31 19:00:00|2224.09|2222.59|2225.74|2224.24|2225.75|2224.25|2223.59|2222.09|0
1680289500000|2023-03-31 19:05:00|2225.75|2224.25|2225.22|2223.72|2225.75|2224.25|2224.67|2223.17|0
1680289800000|2023-03-31 19:10:00|2225.21|2223.71|2224.7|2223.2|2225.74|2224.24|2224.16|2222.66|0
1680290100000|2023-03-31 19:15:00|2224.69|2223.19|2225.27|2223.77|2225.28|2223.78|2224.69|2223.19|0
1680290400000|2023-03-31 19:20:00|2225.28|2223.78|2226.39|2224.89|2226.39|2224.89|2225.28|2223.78|0
1680290700000|2023-03-31 19:25:00|2226.4|2224.9|2226.72|2225.22|2226.73|2225.23|2226.1|2224.6|0
1680291000000|2023-03-31 19:30:00|2226.71|2225.21|2225.18|2223.68|2226.76|2225.26|2225.16|2223.66|0
1680291300000|2023-03-31 19:35:00|2225.17|2223.67|2223.56|2222.06|2225.17|2223.67|2223.56|2222.06|0
1680291600000|2023-03-31 19:40:00|2223.55|2222.05|2223.54|2222.04|2224.07|2222.57|2223.04|2221.54|0
1680291900000|2023-03-31 19:45:00|2223.53|2222.03|2223.55|2222.05|2224.6|2223.1|2223.52|2222.02|0
1680292200000|2023-03-31 19:50:00|2223.56|2222.06|2224.16|2222.66|2224.16|2222.66|2222.51|2221.01|0
1680292500000|2023-03-31 19:55:00|2224.17|2222.67|2225.54|2224.04|2227.07|2225.57|2224.17|2222.67|0
1680292800000|2023-03-31 20:00:00|2226.6|2225.1|2227.06|2225.56|2227.4|2225.9|2225.48|2223.98|0
1680293100000|2023-03-31 20:05:00|2226.91|2225.41|2227.23|2225.73|2227.9|2226.4|2226.91|2225.41|0
1680293400000|2023-03-31 20:10:00|2227.33|2225.83|2227.4|2225.9|2227.71|2226.21|2227.08|2225.58|0
1680293700000|2023-03-31 20:15:00|2227.55|2226.05|2227.24|2225.74|2227.71|2226.21|2227.24|2225.74|0
1680294000000|2023-03-31 20:20:00|2227.4|2225.9|2227.55|2226.05|2227.71|2226.21|2227.4|2225.9|0
1680294300000|2023-03-31 20:25:00|2227.56|2226.06|2227.61|2226.11|2227.71|2226.21|2227.46|2225.96|0
1680294600000|2023-03-31 20:30:00|2227.62|2226.12|2227.77|2226.27|2227.77|2226.27|2227.61|2226.11|0
1680294900000|2023-03-31 20:35:00|2227.97|2226.47|2228.22|2226.72|2228.54|2227.04|2227.97|2226.47|0
1680295200000|2023-03-31 20:40:00|2228.21|2226.71|2228.53|2227.03|2228.53|2227.03|2227.86|2226.36|0
1680295500000|2023-03-31 20:45:00|2228.38|2226.88|2228.99|2227.49|2229.3|2227.8|2228.38|2226.88|0
1680295800000|2023-03-31 20:50:00|2228.98|2227.48|2229.15|2227.65|2229.15|2227.65|2228.68|2227.18|0
1680296100000|2023-03-31 20:55:00|2229.3|2227.8|2227.68|2226.18|2229.46|2227.96|2227.47|2225.97|0
1680472800000|2023-04-02 22:00:00|2218.71|2217.21|2219.29|2217.79|2220.22|2218.72|2217.5|2216|0
1680473100000|2023-04-02 22:05:00|2219.14|2217.64|2217.38|2215.88|2220.32|2218.82|2217.23|2215.73|0
1680473400000|2023-04-02 22:10:00|2217.48|2215.98|2216.93|2215.43|2217.89|2216.39|2215.99|2214.49|0
1680473700000|2023-04-02 22:15:00|2216.94|2215.44|2216.55|2215.05|2217.8|2216.3|2215.85|2214.35|0
1680474000000|2023-04-02 22:20:00|2216.6|2215.1|2216.7|2215.2|2217.21|2215.71|2216.29|2214.79|0
1680474300000|2023-04-02 22:25:00|2216.8|2215.3|2216.97|2215.47|2217.62|2216.12|2216.4|2214.9|0
1680474600000|2023-04-02 22:30:00|2217.07|2215.57|2218.02|2216.52|2218.07|2216.57|2216.15|2214.65|0
1680474900000|2023-04-02 22:35:00|2217.97|2216.47|2219.56|2218.06|2220.08|2218.58|2217.97|2216.47|0
1680475200000|2023-04-02 22:40:00|2219.46|2217.96|2220.24|2218.74|2220.24|2218.74|2219.15|2217.65|0
1680475500000|2023-04-02 22:45:00|2220.34|2218.84|2220.4|2218.9|2220.5|2219|2219.83|2218.33|0
1680475800000|2023-04-02 22:50:00|2220.34|2218.84|2221.41|2219.91|2221.53|2220.03|2220.34|2218.84|0
1680476100000|2023-04-02 22:55:00|2221.26|2219.76|2221.16|2219.66|2221.52|2220.02|2220.75|2219.25|0
1680476400000|2023-04-02 23:00:00|2221.15|2219.65|2221|2219.5|2221.52|2220.02|2220.9|2219.4|0
1680476700000|2023-04-02 23:05:00|2221.05|2219.55|2220.84|2219.34|2221.5|2220|2220.84|2219.34|0
1680477000000|2023-04-02 23:10:00|2220.99|2219.49|2219.91|2218.41|2221.3|2219.8|2219.91|2218.41|0
1680477300000|2023-04-02 23:15:00|2220.01|2218.51|2221.25|2219.75|2221.3|2219.8|2220.01|2218.51|0
1680477600000|2023-04-02 23:20:00|2221.3|2219.8|2220.68|2219.18|2221.35|2219.85|2220.58|2219.08|0
1680477900000|2023-04-02 23:25:00|2220.84|2219.34|2220.99|2219.49|2221.25|2219.75|2220.42|2218.92|0
1680478200000|2023-04-02 23:30:00|2220.84|2219.34|2220.42|2218.92|2221.09|2219.59|2220.42|2218.92|0
1680478500000|2023-04-02 23:35:00|2220.37|2218.87|2220.62|2219.12|2220.84|2219.34|2220.17|2218.67|0
1680478800000|2023-04-02 23:40:00|2220.67|2219.17|2220.58|2219.08|2221.61|2220.11|2220.41|2218.91|0
1680479100000|2023-04-02 23:45:00|2220.63|2219.13|2220.02|2218.52|2220.69|2219.19|2219.77|2218.27|0
1680479400000|2023-04-02 23:50:00|2219.92|2218.42|2219.25|2217.75|2220.02|2218.52|2218.84|2217.34|0
1680479700000|2023-04-02 23:55:00|2219.1|2217.6|2219.66|2218.16|2219.87|2218.37|2218.74|2217.24|0
1680480000000|2023-04-03 00:00:00|2219.56|2218.06|2216.89|2215.39|2219.56|2218.06|2216.58|2215.08|0
1680480300000|2023-04-03 00:05:00|2216.99|2215.49|2215.96|2214.46|2217.15|2215.65|2215.14|2213.64|0
1680480600000|2023-04-03 00:10:00|2215.97|2214.47|2216.03|2214.53|2217.59|2216.09|2215.66|2214.16|0
1680480900000|2023-04-03 00:15:00|2215.98|2214.48|2216.53|2215.03|2217.53|2216.03|2215.98|2214.48|0
1680481200000|2023-04-03 00:20:00|2217.03|2215.53|2217.54|2216.04|2218.04|2216.54|2216.53|2215.03|0
1680481500000|2023-04-03 00:25:00|2217.55|2216.05|2218.57|2217.07|2218.57|2217.07|2217.04|2215.54|0
1680481800000|2023-04-03 00:30:00|2218.56|2217.06|2220.1|2218.6|2220.61|2219.11|2218.06|2216.56|0
1680482100000|2023-04-03 00:35:00|2220.11|2218.61|2219.58|2218.08|2220.61|2219.11|2218.57|2217.07|0
1680482400000|2023-04-03 00:40:00|2219.08|2217.58|2219.58|2218.08|2220.61|2219.11|2219.08|2217.58|0
1680482700000|2023-04-03 00:45:00|2219.59|2218.09|2218.57|2217.07|2220.09|2218.59|2218.56|2217.06|0
1680483000000|2023-04-03 00:50:00|2219.08|2217.58|2219.58|2218.08|2219.59|2218.09|2218.57|2217.07|0
1680483300000|2023-04-03 00:55:00|2219.59|2218.09|2220.1|2218.6|2220.1|2218.6|2219.58|2218.08|0
1680483600000|2023-04-03 01:00:00|2220.09|2218.59|2219.09|2217.59|2220.62|2219.12|2219.09|2217.59|0
1680483900000|2023-04-03 01:05:00|2219.08|2217.58|2217.56|2216.06|2219.08|2217.58|2217.04|2215.54|0
1680484200000|2023-04-03 01:10:00|2217.55|2216.05|2217.07|2215.57|2218.07|2216.57|2217.06|2215.56|0
1680484500000|2023-04-03 01:15:00|2217.57|2216.07|2218.09|2216.59|2218.1|2216.6|2217.57|2216.07|0
1680484800000|2023-04-03 01:20:00|2218.1|2216.6|2218.61|2217.11|2218.61|2217.11|2217.07|2215.57|0
1680485100000|2023-04-03 01:25:00|2218.62|2217.12|2217.09|2215.59|2218.62|2217.12|2216.58|2215.08|0
1680485400000|2023-04-03 01:30:00|2217.08|2215.58|2218.9|2217.4|2218.91|2217.41|2216.07|2214.57|0
1680485700000|2023-04-03 01:35:00|2218.91|2217.41|2217.38|2215.88|2219.91|2218.41|2217.37|2215.87|0
1680486000000|2023-04-03 01:40:00|2217.63|2216.13|2216.34|2214.84|2217.89|2216.39|2216.33|2214.83|0
1680486300000|2023-04-03 01:45:00|2216.33|2214.83|2216.84|2215.34|2216.84|2215.34|2215.31|2213.81|0
1680486600000|2023-04-03 01:50:00|2216.85|2215.35|2216.34|2214.84|2217.36|2215.86|2215.83|2214.33|0
1680486900000|2023-04-03 01:55:00|2216.09|2214.59|2216.33|2214.83|2216.86|2215.36|2215.83|2214.33|0
1680487200000|2023-04-03 02:00:00|2216.34|2214.84|2216.34|2214.84|2216.34|2214.84|2216.33|2214.83|0
1680487500000|2023-04-03 02:05:00|2216.33|2214.83|2215.83|2214.33|2216.34|2214.84|2215.81|2214.31|0
1680487800000|2023-04-03 02:10:00|2215.82|2214.32|2216.33|2214.83|2216.34|2214.84|2215.82|2214.32|0
1680488100000|2023-04-03 02:15:00|2216.34|2214.84|2217.35|2215.85|2217.35|2215.85|2216.34|2214.84|0
1680488400000|2023-04-03 02:20:00|2216.85|2215.35|2217.35|2215.85|2217.35|2215.85|2216.33|2214.83|0
1680488700000|2023-04-03 02:25:00|2217.34|2215.84|2217.34|2215.84|2217.35|2215.85|2216.84|2215.34|0
1680489000000|2023-04-03 02:30:00|2227.78|2226.28|2228.3|2226.8|2228.3|2226.8|2227.78|2226.28|0
1680489300000|2023-04-03 02:35:00|2228.29|2226.79|2228.29|2226.79|2228.3|2226.8|2227.78|2226.28|0
1680489600000|2023-04-03 02:40:00|2228.3|2226.8|2227.8|2226.3|2228.3|2226.8|2227.79|2226.29|0
1680489900000|2023-04-03 02:45:00|2217.33|2215.83|2217.33|2215.83|2217.84|2216.34|2217.33|2215.83|0
1680490200000|2023-04-03 02:50:00|2217.34|2215.84|2217.33|2215.83|2217.34|2215.84|2216.82|2215.32|0
1680490500000|2023-04-03 02:55:00|2217.34|2215.84|2217.33|2215.83|2217.84|2216.34|2217.33|2215.83|0
1680490800000|2023-04-03 03:00:00|2217.34|2215.84|2218.36|2216.86|2218.36|2216.86|2217.33|2215.83|0
1680491100000|2023-04-03 03:05:00|2218.35|2216.85|2218.36|2216.86|2218.37|2216.87|2218.35|2216.85|0
1680491400000|2023-04-03 03:10:00|2218.35|2216.85|2217.85|2216.35|2218.36|2216.86|2217.85|2216.35|0
1680491700000|2023-04-03 03:15:00|2218.11|2216.61|2218.36|2216.86|2218.36|2216.86|2218.11|2216.61|0
1680492000000|2023-04-03 03:20:00|2218.38|2216.88|2218.37|2216.87|2218.88|2217.38|2218.37|2216.87|0
1680492300000|2023-04-03 03:25:00|2218.36|2216.86|2218.36|2216.86|2218.87|2217.37|2218.36|2216.86|0
1680492600000|2023-04-03 03:30:00|2217.86|2216.36|2217.34|2215.84|2217.86|2216.36|2217.33|2215.83|0
1680492900000|2023-04-03 03:35:00|2216.84|2215.34|2216.82|2215.32|2217.34|2215.84|2216.82|2215.32|0
1680493200000|2023-04-03 03:40:00|2216.81|2215.31|2216.31|2214.81|2216.81|2215.31|2216.3|2214.8|0
1680493500000|2023-04-03 03:45:00|2216.32|2214.82|2216.82|2215.32|2216.82|2215.32|2216.31|2214.81|0
1680493800000|2023-04-03 03:50:00|2216.31|2214.81|2216.82|2215.32|2216.82|2215.32|2216.31|2214.81|0
1680494100000|2023-04-03 03:55:00|2216.31|2214.81|2216.31|2214.81|2216.82|2215.32|2216.31|2214.81|0
1680494400000|2023-04-03 04:00:00|2216.32|2214.82|2217.32|2215.82|2217.32|2215.82|2216.31|2214.81|0
1680494700000|2023-04-03 04:05:00|2216.82|2215.32|2217.3|2215.8|2217.33|2215.83|2216.82|2215.32|0
1680495000000|2023-04-03 04:10:00|2217.29|2215.79|2217.81|2216.31|2217.82|2216.32|2216.79|2215.29|0
1680495300000|2023-04-03 04:15:00|2217.31|2215.81|2216.8|2215.3|2217.82|2216.32|2216.8|2215.3|0
1680495600000|2023-04-03 04:20:00|2216.81|2215.31|2217.31|2215.81|2217.31|2215.81|2216.8|2215.3|0
1680495900000|2023-04-03 04:25:00|2217.3|2215.8|2216.8|2215.3|2217.3|2215.8|2216.8|2215.3|0
1680496200000|2023-04-03 04:30:00|2217.31|2215.81|2217.33|2215.83|2217.33|2215.83|2217.3|2215.8|0
1680496500000|2023-04-03 04:35:00|2217.83|2216.33|2218.36|2216.86|2218.36|2216.86|2217.33|2215.83|0
1680496800000|2023-04-03 04:40:00|2217.86|2216.36|2217.85|2216.35|2217.86|2216.36|2217.85|2216.35|0
1680497100000|2023-04-03 04:45:00|2218.1|2216.6|2217.85|2216.35|2218.36|2216.86|2217.84|2216.34|0
1680497400000|2023-04-03 04:50:00|2218.1|2216.6|2218.36|2216.86|2218.36|2216.86|2217.33|2215.83|0
1680497700000|2023-04-03 04:55:00|2217.85|2216.35|2217.86|2216.36|2218.36|2216.86|2217.6|2216.1|0
1680498000000|2023-04-03 05:00:00|2217.85|2216.35|2217.34|2215.84|2217.86|2216.36|2217.34|2215.84|0
1680498300000|2023-04-03 05:05:00|2217.85|2216.35|2217.34|2215.84|2217.85|2216.35|2217.34|2215.84|0
1680498600000|2023-04-03 05:10:00|2217.33|2215.83|2216.87|2215.37|2217.37|2215.87|2216.83|2215.33|0
1680498900000|2023-04-03 05:15:00|2216.86|2215.36|2217.9|2216.4|2217.9|2216.4|2216.86|2215.36|0
1680499200000|2023-04-03 05:20:00|2218.41|2216.91|2217.9|2216.4|2218.41|2216.91|2217.9|2216.4|0
1680499500000|2023-04-03 05:25:00|2218.4|2216.9|2217.39|2215.89|2218.41|2216.91|2216.89|2215.39|0
1680499800000|2023-04-03 05:30:00|2227.34|2225.84|2227.85|2226.35|2228.35|2226.85|2227.34|2225.84|0
1680500100000|2023-04-03 05:35:00|2227.84|2226.34|2227.85|2226.35|2228.36|2226.86|2227.34|2225.84|0
1680500400000|2023-04-03 05:40:00|2228.1|2226.6|2226.32|2224.82|2228.36|2226.86|2226.32|2224.82|0
1680500700000|2023-04-03 05:45:00|2215.62|2214.12|2215.35|2213.85|2215.87|2214.37|2214.34|2212.84|0
1680501000000|2023-04-03 05:50:00|2215.6|2214.1|2215.4|2213.9|2215.86|2214.36|2214.84|2213.34|0
1680501300000|2023-04-03 05:55:00|2215.41|2213.91|2215.92|2214.42|2215.92|2214.42|2214.88|2213.38|0
1680501600000|2023-04-03 06:00:00|2215.42|2213.92|2217.18|2215.68|2217.44|2215.94|2214.39|2212.89|0
1680501900000|2023-04-03 06:05:00|2216.93|2215.43|2218.45|2216.95|2219.47|2217.97|2216.93|2215.43|0
1680502200000|2023-04-03 06:10:00|2217.94|2216.44|2218.49|2216.99|2219.5|2218|2217.94|2216.44|0
1680502500000|2023-04-03 06:15:00|2218.74|2217.24|2218.49|2216.99|2219|2217.5|2217.46|2215.96|0
1680502800000|2023-04-03 06:20:00|2218.99|2217.49|2217.49|2215.99|2219.01|2217.51|2217.48|2215.98|0
1680503100000|2023-04-03 06:25:00|2217.23|2215.73|2216.98|2215.48|2217.49|2215.99|2216.97|2215.47|0
1680503400000|2023-04-03 06:30:00|2216.99|2215.49|2219.98|2218.58|2221.61|2220.21|2216.9|2215.4|71
1680503700000|2023-04-03 06:35:00|2220.11|2218.71|2221.23|2219.83|2221.23|2219.83|2219.86|2218.46|18
1680504000000|2023-04-03 06:40:00|2221.73|2220.33|2222.61|2221.21|2222.61|2221.21|2221.73|2220.33|7
1680504300000|2023-04-03 06:45:00|2222.73|2221.33|2221.86|2220.46|2222.73|2221.33|2221.61|2220.21|38
1680504600000|2023-04-03 06:50:00|2221.98|2220.58|2221.98|2220.58|2222.23|2220.83|2221.61|2220.21|16
1680504900000|2023-04-03 06:55:00|2222.53|2221.03|2225.27|2223.77|2225.39|2223.89|2222.53|2221.03|0
1680505200000|2023-04-03 07:00:00|2225.28|2223.78|2217.28|2216.78|2226.28|2224.78|2213.28|2212.78|4071
1680505500000|2023-04-03 07:05:00|2217.41|2216.91|2216.41|2215.91|2218.16|2217.66|2213.53|2213.03|2654
1680505800000|2023-04-03 07:10:00|2216.16|2215.66|2215.41|2214.91|2218.91|2218.41|2215.03|2214.53|1430
1680506100000|2023-04-03 07:15:00|2215.66|2215.16|2212.41|2211.91|2216.16|2215.66|2212.16|2211.66|1995
1680506400000|2023-04-03 07:20:00|2212.53|2212.03|2213.66|2213.16|2214.66|2214.16|2211.16|2210.66|1385
1680506700000|2023-04-03 07:25:00|2213.78|2213.28|2212.03|2211.53|2214.41|2213.91|2211.66|2211.16|804
1680507000000|2023-04-03 07:30:00|2211.91|2211.41|2212.41|2211.91|2214.91|2214.41|2211.66|2211.16|1331
1680507300000|2023-04-03 07:35:00|2212.16|2211.66|2209.91|2209.41|2212.66|2212.16|2209.41|2208.91|1942
1680507600000|2023-04-03 07:40:00|2210.13|2209.63|2211.88|2211.38|2212.13|2211.63|2209.63|2209.13|1183
1680507900000|2023-04-03 07:45:00|2212|2211.5|2212.38|2211.88|2213.63|2213.13|2211.88|2211.38|874
1680508200000|2023-04-03 07:50:00|2212.63|2212.13|2215|2214.5|2215.38|2214.88|2212.63|2212.13|1102
1680508500000|2023-04-03 07:55:00|2215.13|2214.63|2217.13|2216.63|2217.38|2216.88|2215.13|2214.63|761
1680508800000|2023-04-03 08:00:00|2217.25|2216.75|2216.88|2216.38|2218.88|2218.38|2215.88|2215.38|1235
1680509100000|2023-04-03 08:05:00|2216.75|2216.25|2214.5|2214|2218.38|2217.88|2214.38|2213.88|1224
1680509400000|2023-04-03 08:10:00|2214.38|2213.88|2215.13|2214.63|2215.63|2215.13|2214.13|2213.63|881
1680509700000|2023-04-03 08:15:00|2215.25|2214.75|2215|2214.5|2216.38|2215.88|2213.88|2213.38|855
1680510000000|2023-04-03 08:20:00|2215.13|2214.63|2214.13|2213.63|2215.88|2215.38|2213.75|2213.25|928
1680510300000|2023-04-03 08:25:00|2214|2213.5|2212.63|2212.13|2214.13|2213.63|2212.25|2211.75|694
1680510600000|2023-04-03 08:30:00|2212.5|2212|2212.63|2212.13|2213.13|2212.63|2211.75|2211.25|898
1680510900000|2023-04-03 08:35:00|2212.75|2212.25|2214.63|2214.13|2215.13|2214.63|2212.75|2212.25|667
1680511200000|2023-04-03 08:40:00|2214.38|2213.88|2215.38|2214.88|2216.13|2215.63|2214.38|2213.88|495
1680511500000|2023-04-03 08:45:00|2215.13|2214.63|2214.88|2214.38|2215.63|2215.13|2213.63|2213.13|854
1680511800000|2023-04-03 08:50:00|2214.63|2214.13|2214.88|2214.38|2216.13|2215.63|2214.13|2213.63|728
1680512100000|2023-04-03 08:55:00|2214.63|2214.13|2214.38|2213.88|2216.13|2215.63|2213.88|2213.38|620
1680512400000|2023-04-03 09:00:00|2214.63|2214.13|2216.63|2216.13|2216.63|2216.13|2214.13|2213.63|660
1680512700000|2023-04-03 09:05:00|2216.38|2215.88|2219.13|2218.63|2219.38|2218.88|2216.38|2215.88|987
1680513000000|2023-04-03 09:10:00|2219.25|2218.75|2220.38|2219.88|2220.38|2219.88|2217.88|2217.38|676
1680513300000|2023-04-03 09:15:00|2220.5|2220|2220.88|2220.38|2220.88|2220.38|2219.88|2219.38|582
1680513600000|2023-04-03 09:20:00|2220.75|2220.25|2220.13|2219.63|2220.88|2220.38|2219.63|2219.13|467
1680513900000|2023-04-03 09:25:00|2220.25|2219.75|2218.38|2217.88|2220.38|2219.88|2217.88|2217.38|570
1680514200000|2023-04-03 09:30:00|2218.75|2218.25|2219.38|2218.88|2219.63|2219.13|2218.38|2217.88|439
1680514500000|2023-04-03 09:35:00|2219.63|2219.13|2217.38|2216.88|2219.63|2219.13|2216.88|2216.38|585
1680514800000|2023-04-03 09:40:00|2217.13|2216.63|2215.63|2215.13|2217.38|2216.88|2215.38|2214.88|687
1680515100000|2023-04-03 09:45:00|2215.38|2214.88|2216.38|2215.88|2216.38|2215.88|2214.88|2214.38|751
1680515400000|2023-04-03 09:50:00|2216.63|2216.13|2216.75|2216.25|2217.38|2216.88|2216.38|2215.88|615
1680515700000|2023-04-03 09:55:00|2216.63|2216.13|2216.13|2215.63|2217.13|2216.63|2215.75|2215.25|737
1680516000000|2023-04-03 10:00:00|2216.38|2215.88|2217.63|2217.13|2217.88|2217.38|2215.88|2215.38|540
1680516300000|2023-04-03 10:05:00|2217.38|2216.88|2217.13|2216.63|2217.88|2217.38|2217.13|2216.63|463
1680516600000|2023-04-03 10:10:00|2217.38|2216.88|2218.38|2217.88|2218.38|2217.88|2217.38|2216.88|431
1680516900000|2023-04-03 10:15:00|2218.5|2218|2217.88|2217.38|2219.13|2218.63|2217.75|2217.25|459
1680517200000|2023-04-03 10:20:00|2218.13|2217.63|2218.88|2218.38|2218.88|2218.38|2217.38|2216.88|314
1680517500000|2023-04-03 10:25:00|2219.13|2218.63|2217.13|2216.63|2219.13|2218.63|2217|2216.5|471
1680517800000|2023-04-03 10:30:00|2216.88|2216.38|2215.88|2215.38|2217.13|2216.63|2215.63|2215.13|479
1680518100000|2023-04-03 10:35:00|2216.13|2215.63|2216.13|2215.63|2216.88|2216.38|2215.88|2215.38|432
1680518400000|2023-04-03 10:40:00|2216.25|2215.75|2216.88|2216.38|2216.88|2216.38|2216.13|2215.63|426
1680518700000|2023-04-03 10:45:00|2216.63|2216.13|2216.63|2216.13|2217.13|2216.63|2216.38|2215.88|350
1680519000000|2023-04-03 10:50:00|2216.88|2216.38|2216.63|2216.13|2217.88|2217.38|2216.63|2216.13|374
1680519300000|2023-04-03 10:55:00|2216.88|2216.38|2217.38|2216.88|2217.38|2216.88|2216.63|2216.13|409
1680519600000|2023-04-03 11:00:00|2217.5|2217|2215.13|2214.63|2217.63|2217.13|2215.13|2214.63|448
1680519900000|2023-04-03 11:05:00|2214.88|2214.38|2213.13|2212.63|2215.13|2214.63|2213|2212.5|719
1680520200000|2023-04-03 11:10:00|2213.38|2212.88|2214.88|2214.38|2215.13|2214.63|2213.38|2212.88|419
1680520500000|2023-04-03 11:15:00|2215|2214.5|2216.38|2215.88|2216.63|2216.13|2214.63|2214.13|303
1680520800000|2023-04-03 11:20:00|2216.5|2216|2217.38|2216.88|2218.13|2217.63|2216.38|2215.88|388
1680521100000|2023-04-03 11:25:00|2217.13|2216.63|2216.63|2216.13|2217.88|2217.38|2216.38|2215.88|579
1680521400000|2023-04-03 11:30:00|2216.38|2215.88|2215.88|2215.38|2216.63|2216.13|2215.38|2214.88|383
1680521700000|2023-04-03 11:35:00|2215.63|2215.13|2215.25|2214.75|2216.88|2216.38|2215.25|2214.75|465
1680522000000|2023-04-03 11:40:00|2215.37|2214.87|2215.25|2214.75|2215.75|2215.25|2214.5|2214|380
1680522300000|2023-04-03 11:45:00|2215.5|2215|2216|2215.5|2216|2215.5|2215|2214.5|447
1680522600000|2023-04-03 11:50:00|2216.25|2215.75|2214.25|2213.75|2216.25|2215.75|2214.25|2213.75|486
1680522900000|2023-04-03 11:55:00|2214.5|2214|2215|2214.5|2215.25|2214.75|2214.25|2213.75|325
1680523200000|2023-04-03 12:00:00|2214.75|2214.25|2214|2213.5|2215|2214.5|2213.75|2213.25|417
1680523500000|2023-04-03 12:05:00|2213.75|2213.25|2213.5|2213|2214.75|2214.25|2213.5|2213|341
1680523800000|2023-04-03 12:10:00|2213.37|2212.87|2213|2212.5|2213.5|2213|2212.5|2212|441
1680524100000|2023-04-03 12:15:00|2213.12|2212.62|2214.5|2214|2214.75|2214.25|2213|2212.5|410
1680524400000|2023-04-03 12:20:00|2214.75|2214.25|2215|2214.5|2215|2214.5|2214.25|2213.75|338
1680524700000|2023-04-03 12:25:00|2214.75|2214.25|2215|2214.5|2215.5|2215|2214.75|2214.25|283
1680525000000|2023-04-03 12:30:00|2215.25|2214.75|2215|2214.5|2215.5|2215|2214.5|2214|509
1680525300000|2023-04-03 12:35:00|2215.25|2214.75|2214|2213.5|2215.5|2215|2213.75|2213.25|466
1680525600000|2023-04-03 12:40:00|2214.25|2213.75|2214.5|2214|2215|2214.5|2214|2213.5|543
1680525900000|2023-04-03 12:45:00|2214.62|2214.12|2214|2213.5|2215|2214.5|2214|2213.5|438
1680526200000|2023-04-03 12:50:00|2214.25|2213.75|2213.25|2212.75|2214.25|2213.75|2213|2212.5|507
1680526500000|2023-04-03 12:55:00|2213.5|2213|2215.5|2215|2215.62|2215.12|2213.5|2213|500
1680526800000|2023-04-03 13:00:00|2215.37|2214.87|2214.75|2214.25|2215.5|2215|2214.25|2213.75|479
1680527100000|2023-04-03 13:05:00|2214.62|2214.12|2214.25|2213.75|2215|2214.5|2214.25|2213.75|425
1680527400000|2023-04-03 13:10:00|2214.37|2213.87|2215|2214.5|2215|2214.5|2214.25|2213.75|433
1680527700000|2023-04-03 13:15:00|2214.75|2214.25|2214.5|2214|2215|2214.5|2214.25|2213.75|345
1680528000000|2023-04-03 13:20:00|2214.25|2213.75|2215|2214.5|2215|2214.5|2214|2213.5|452
1680528300000|2023-04-03 13:25:00|2215.25|2214.75|2214.75|2214.25|2215.25|2214.75|2214.5|2214|524
1680528600000|2023-04-03 13:30:00|2214.62|2214.12|2218.25|2217.75|2218.75|2218.25|2214.62|2214.12|1499
1680528900000|2023-04-03 13:35:00|2218.5|2218|2216.75|2216.25|2218.75|2218.25|2216.5|2216|738
1680529200000|2023-04-03 13:40:00|2216.5|2216|2217|2216.5|2217.5|2217|2216.25|2215.75|683
1680529500000|2023-04-03 13:45:00|2216.75|2216.25|2217.75|2217.25|2218.75|2218.25|2216.75|2216.25|1222
1680529800000|2023-04-03 13:50:00|2218.25|2217.75|2218.5|2218|2219|2218.5|2217.5|2217|1324
1680530100000|2023-04-03 13:55:00|2218.25|2217.75|2218.12|2217.62|2218.5|2218|2216.75|2216.25|2421
1680530400000|2023-04-03 14:00:00|2219|2218.5|2214.5|2214|2219|2218.5|2213.75|2213.25|1539
1680530700000|2023-04-03 14:05:00|2214.75|2214.25|2214.25|2213.75|2214.75|2214.25|2213|2212.5|1019
1680531000000|2023-04-03 14:10:00|2214|2213.5|2215.5|2215|2215.5|2215|2213.25|2212.75|884
1680531300000|2023-04-03 14:15:00|2215.25|2214.75|2217|2216.5|2217|2216.5|2215|2214.5|963
1680531600000|2023-04-03 14:20:00|2217.25|2216.75|2217.5|2217|2218.5|2218|2216.25|2215.75|1461
1680531900000|2023-04-03 14:25:00|2217.75|2217.25|2219.25|2218.75|2219.5|2219|2217|2216.5|1101
1680532200000|2023-04-03 14:30:00|2219.5|2219|2219.75|2219.25|2220|2219.5|2218.5|2218|1015
1680532500000|2023-04-03 14:35:00|2219.87|2219.37|2217.5|2217|2220.5|2220|2217.25|2216.75|963
1680532800000|2023-04-03 14:40:00|2217.25|2216.75|2213.5|2213|2217.5|2217|2213.5|2213|943
1680533100000|2023-04-03 14:45:00|2213.25|2212.75|2212.25|2211.75|2213.75|2213.25|2211.75|2211.25|1471
1680533400000|2023-04-03 14:50:00|2212|2211.5|2210.37|2209.87|2212|2211.5|2209.75|2209.25|2183
1680533700000|2023-04-03 14:55:00|2210.5|2210|2210|2209.5|2210.75|2210.25|2209.5|2209|1487
1680534000000|2023-04-03 15:00:00|2210.25|2209.75|2210.5|2210|2211|2210.5|2209.5|2209|2181
1680534300000|2023-04-03 15:05:00|2210.62|2210.12|2209.5|2209|2211|2210.5|2208.25|2207.75|1259
1680534600000|2023-04-03 15:10:00|2209.25|2208.75|2210.5|2210|2211.75|2211.25|2209.25|2208.75|2500
1680534900000|2023-04-03 15:15:00|2210.25|2209.75|2209.75|2209.25|2211|2210.5|2209.5|2209|1886
1680535200000|2023-04-03 15:20:00|2209.87|2209.37|2210.99|2209.49|2210.99|2210.37|2209.25|2208.75|2457
1680535500000|2023-04-03 15:25:00|2210.98|2209.48|2210.51|2209.01|2211.51|2210.01|2210.5|2209|545
1680535800000|2023-04-03 15:30:00|2210.5|2209|2210.32|2208.92|2210.5|2209|2208.45|2207.05|226
1680536100000|2023-04-03 15:35:00|2210.45|2209.05|2212.07|2210.67|2212.07|2210.67|2210.2|2208.8|285
1680536400000|2023-04-03 15:40:00|2212.2|2210.8|2212.82|2211.42|2213.2|2211.8|2212.2|2210.8|10
1680536700000|2023-04-03 15:45:00|2212.7|2211.3|2213.45|2212.05|2213.7|2212.3|2212.7|2211.3|31
1680537000000|2023-04-03 15:50:00|2213.82|2212.42|2213.2|2211.8|2213.82|2212.42|2213.2|2211.8|5
1680537300000|2023-04-03 15:55:00|2213.07|2211.67|2214.25|2212.75|2214.32|2212.92|2212.95|2211.55|11
1680537600000|2023-04-03 16:00:00|2214.24|2212.74|2214.77|2213.27|2215.28|2213.78|2214.23|2212.73|0
1680537900000|2023-04-03 16:05:00|2214.76|2213.26|2214.77|2213.27|2214.78|2213.28|2214.23|2212.73|0
1680538200000|2023-04-03 16:10:00|2214.76|2213.26|2215.36|2213.86|2215.36|2213.86|2214.25|2212.75|0
1680538500000|2023-04-03 16:15:00|2215.35|2213.85|2215.41|2213.91|2215.87|2214.37|2215.34|2213.84|0
1680538800000|2023-04-03 16:20:00|2215.4|2213.9|2214.87|2213.37|2215.41|2213.91|2214.34|2212.84|0
1680539100000|2023-04-03 16:25:00|2214.86|2213.36|2214.87|2213.37|2215.4|2213.9|2214.85|2213.35|0
1680539400000|2023-04-03 16:30:00|2215.37|2213.87|2214.88|2213.38|2215.37|2213.87|2214.34|2212.84|0
1680539700000|2023-04-03 16:35:00|2214.89|2213.39|2214.87|2213.37|2214.89|2213.39|2214.36|2212.86|0
1680540000000|2023-04-03 16:40:00|2214.88|2213.38|2213.83|2212.33|2214.88|2213.38|2213.83|2212.33|0
1680540300000|2023-04-03 16:45:00|2213.84|2212.34|2214.36|2212.86|2214.37|2212.87|2213.83|2212.33|0
1680540600000|2023-04-03 16:50:00|2214.35|2212.85|2213.82|2212.32|2214.89|2213.39|2213.82|2212.32|0
1680540900000|2023-04-03 16:55:00|2213.81|2212.31|2213.81|2212.31|2213.83|2212.33|2213.29|2211.79|0
1680541200000|2023-04-03 17:00:00|2213.8|2212.3|2213.8|2212.3|2213.8|2212.3|2213.25|2211.75|0
1680541500000|2023-04-03 17:05:00|2213.79|2212.29|2214.34|2212.84|2214.34|2212.84|2213.26|2211.76|0
1680541800000|2023-04-03 17:10:00|2214.35|2212.85|2214.84|2213.34|2214.87|2213.37|2214.33|2212.83|0
1680542100000|2023-04-03 17:15:00|2214.34|2212.84|2214.86|2213.36|2214.87|2213.37|2214.33|2212.83|0
1680542400000|2023-04-03 17:20:00|2214.87|2213.37|2215.42|2213.92|2215.43|2213.93|2214.38|2212.88|0
1680542700000|2023-04-03 17:25:00|2215.41|2213.91|2213.84|2212.34|2215.42|2213.92|2213.84|2212.34|0
1680543000000|2023-04-03 17:30:00|2213.83|2212.33|2213.86|2212.36|2214.37|2212.87|2213.32|2211.82|0
1680543300000|2023-04-03 17:35:00|2213.85|2212.35|2214.38|2212.88|2214.9|2213.4|2213.84|2212.34|0
1680543600000|2023-04-03 17:40:00|2214.37|2212.87|2213.33|2211.83|2214.38|2212.88|2213.32|2211.82|0
1680543900000|2023-04-03 17:45:00|2213.32|2211.82|2213.82|2212.32|2214.34|2212.84|2212.79|2211.29|0
1680544200000|2023-04-03 17:50:00|2213.81|2212.31|2212.81|2211.31|2213.82|2212.32|2212.78|2211.28|0
1680544500000|2023-04-03 17:55:00|2212.8|2211.3|2213.84|2212.34|2214.35|2212.85|2212.79|2211.29|0
1680544800000|2023-04-03 18:00:00|2213.83|2212.33|2213.83|2212.33|2214.36|2212.86|2213.31|2211.81|0
1680545100000|2023-04-03 18:05:00|2213.84|2212.34|2213.85|2212.35|2214.38|2212.88|2213.82|2212.32|0
1680545400000|2023-04-03 18:10:00|2213.84|2212.34|2214.37|2212.87|2214.39|2212.89|2213.34|2211.84|0
1680545700000|2023-04-03 18:15:00|2214.38|2212.88|2214.36|2212.86|2214.38|2212.88|2213.33|2211.83|0
1680546000000|2023-04-03 18:20:00|2214.11|2212.61|2214.39|2212.89|2214.39|2212.89|2213.33|2211.83|0
1680546300000|2023-04-03 18:25:00|2214.38|2212.88|2214.91|2213.41|2214.91|2213.41|2214.38|2212.88|0
1680546600000|2023-04-03 18:30:00|2214.9|2213.4|2215.45|2213.95|2215.45|2213.95|2214.65|2213.15|0
1680546900000|2023-04-03 18:35:00|2215.44|2213.94|2217.32|2215.82|2217.33|2215.83|2215.44|2213.94|0
1680547200000|2023-04-03 18:40:00|2217.33|2215.83|2217.31|2215.81|2217.33|2215.83|2216.8|2215.3|0
1680547500000|2023-04-03 18:45:00|2217.32|2215.82|2217.89|2216.39|2217.91|2216.41|2217.3|2215.8|0
1680547800000|2023-04-03 18:50:00|2217.9|2216.4|2217.94|2216.44|2218.47|2216.97|2217.43|2215.93|0
1680548100000|2023-04-03 18:55:00|2217.93|2216.43|2218.16|2216.66|2218.17|2216.67|2217.43|2215.93|0
1680548400000|2023-04-03 19:00:00|2218.17|2216.67|2218.2|2216.7|2219.24|2217.74|2217.65|2216.15|0
1680548700000|2023-04-03 19:05:00|2218.7|2217.2|2218.19|2216.69|2219.22|2217.72|2218.17|2216.67|0
1680549000000|2023-04-03 19:10:00|2218.18|2216.68|2218.7|2217.2|2219.23|2217.73|2218.18|2216.68|0
1680549300000|2023-04-03 19:15:00|2218.71|2217.21|2218.68|2217.18|2219.21|2217.71|2218.67|2217.17|0
1680549600000|2023-04-03 19:20:00|2218.69|2217.19|2218.93|2217.43|2219.2|2217.7|2218.67|2217.17|0
1680549900000|2023-04-03 19:25:00|2218.68|2217.18|2219.23|2217.73|2219.76|2218.26|2218.68|2217.18|0
1680550200000|2023-04-03 19:30:00|2219.22|2217.72|2220.28|2218.78|2220.83|2219.33|2219.21|2217.71|0
1680550500000|2023-04-03 19:35:00|2220.29|2218.79|2219.2|2217.7|2220.31|2218.81|2219.2|2217.7|0
1680550800000|2023-04-03 19:40:00|2218.69|2217.19|2219.73|2218.23|2219.74|2218.24|2218.15|2216.65|0
1680551100000|2023-04-03 19:45:00|2219.72|2218.22|2219.2|2217.7|2220.25|2218.75|2219.2|2217.7|0
1680551400000|2023-04-03 19:50:00|2219.21|2217.71|2218.68|2217.18|2219.73|2218.23|2218.66|2217.16|0
1680551700000|2023-04-03 19:55:00|2218.69|2217.19|2220.99|2219.49|2221.77|2220.27|2218.69|2217.19|0
1680552000000|2023-04-03 20:00:00|2221.24|2219.74|2221.78|2220.28|2221.78|2220.28|2220.46|2218.96|0
1680552300000|2023-04-03 20:05:00|2221.68|2220.18|2222.05|2220.55|2222.05|2220.55|2221.42|2219.92|0
1680552600000|2023-04-03 20:10:00|2221.95|2220.45|2221.94|2220.44|2222.21|2220.71|2221.79|2220.29|0
1680552900000|2023-04-03 20:15:00|2221.93|2220.43|2221.11|2219.61|2221.93|2220.43|2221.11|2219.61|0
1680553200000|2023-04-03 20:20:00|2221.12|2219.62|2221.77|2220.27|2221.77|2220.27|2221.12|2219.62|0
1680553500000|2023-04-03 20:25:00|2221.72|2220.22|2221.77|2220.27|2222.03|2220.53|2221.67|2220.17|0
1680553800000|2023-04-03 20:30:00|2221.67|2220.17|2221.67|2220.17|2221.93|2220.43|2221.41|2219.91|0
1680554100000|2023-04-03 20:35:00|2221.52|2220.02|2221.67|2220.17|2221.93|2220.43|2221.52|2220.02|0
1680554400000|2023-04-03 20:40:00|2221.52|2220.02|2221.41|2219.91|2221.77|2220.27|2221.26|2219.76|0
1680554700000|2023-04-03 20:45:00|2221.4|2219.9|2221.36|2219.86|2221.52|2220.02|2221.1|2219.6|0
1680555000000|2023-04-03 20:50:00|2221.21|2219.71|2221.05|2219.55|2221.37|2219.87|2221.05|2219.55|0
1680555300000|2023-04-03 20:55:00|2220.95|2219.45|2221.36|2219.86|2221.41|2219.91|2220.95|2219.45|0
1680555600000|2023-04-03 21:00:00|2221.31|2219.81|2221.41|2219.91|2221.41|2219.91|2221.15|2219.65|0
1680555900000|2023-04-03 21:05:00|2221.46|2219.96|2221.36|2219.86|2221.46|2219.96|2221.36|2219.86|0
1680556200000|2023-04-03 21:10:00|2221.26|2219.76|2221.16|2219.66|2221.26|2219.76|2221.16|2219.66|0
1680556500000|2023-04-03 21:15:00|2221.26|2219.76|2221.31|2219.81|2221.47|2219.97|2221.26|2219.76|0
1680556800000|2023-04-03 21:20:00|2221.41|2219.91|2221.41|2219.91|2221.41|2219.91|2221.31|2219.81|0
1680557100000|2023-04-03 21:25:00|2221.26|2219.76|2221.15|2219.65|2221.31|2219.81|2221.05|2219.55|0
1680557400000|2023-04-03 21:30:00|2221.16|2219.66|2221.15|2219.65|2221.21|2219.71|2221.1|2219.6|0
1680557700000|2023-04-03 21:35:00|2221.1|2219.6|2221.16|2219.66|2221.21|2219.71|2221.1|2219.6|0
1680558000000|2023-04-03 21:40:00|2221.21|2219.71|2220.84|2219.34|2221.21|2219.71|2220.74|2219.24|0
1680558300000|2023-04-03 21:45:00|2220.79|2219.29|2220.74|2219.24|2220.9|2219.4|2220.53|2219.03|0
1680558600000|2023-04-03 21:50:00|2220.79|2219.29|2220.64|2219.14|2220.84|2219.34|2220.64|2219.14|0
1680558900000|2023-04-03 21:55:00|2220.69|2219.19|2220.69|2219.19|2220.74|2219.24|2220.69|2219.19|0
1680559200000|2023-04-03 22:00:00|2220.74|2219.24|2219.5|2218|2220.89|2219.39|2219.13|2217.63|0
1680559500000|2023-04-03 22:05:00|2219.55|2218.05|2219.6|2218.1|2219.86|2218.36|2219.5|2218|0
1680559800000|2023-04-03 22:10:00|2219.61|2218.11|2219.34|2217.84|2219.86|2218.36|2219.34|2217.84|0
1680560100000|2023-04-03 22:15:00|2219.19|2217.69|2219.34|2217.84|2219.5|2218|2218.67|2217.17|0
1680560400000|2023-04-03 22:20:00|2219.19|2217.69|2219.19|2217.69|2219.19|2217.69|2219.08|2217.58|0
1680560700000|2023-04-03 22:25:00|2219.18|2217.68|2219.08|2217.58|2219.34|2217.84|2219.08|2217.58|0
1680561000000|2023-04-03 22:30:00|2219.09|2217.59|2219.19|2217.69|2219.34|2217.84|2218.93|2217.43|0
1680561300000|2023-04-03 22:35:00|2219.18|2217.68|2219.08|2217.58|2219.19|2217.69|2219.08|2217.58|0
1680561600000|2023-04-03 22:40:00|2219.03|2217.53|2219.08|2217.58|2219.08|2217.58|2218.67|2217.17|0
1680561900000|2023-04-03 22:45:00|2219.09|2217.59|2219.08|2217.58|2219.19|2217.69|2219.08|2217.58|0
1680562200000|2023-04-03 22:50:00|2218.93|2217.43|2218.93|2217.43|2218.93|2217.43|2218.93|2217.43|0
1680562500000|2023-04-03 22:55:00|2218.92|2217.42|2219.03|2217.53|2219.08|2217.58|2218.82|2217.32|0
1680562800000|2023-04-03 23:00:00|2219.08|2217.58|2219.34|2217.84|2219.6|2218.1|2218.93|2217.43|0
1680563100000|2023-04-03 23:05:00|2219.35|2217.85|2219.86|2218.36|2219.86|2218.36|2219.34|2217.84|0
1680563400000|2023-04-03 23:10:00|2219.76|2218.26|2219.86|2218.36|2219.86|2218.36|2219.5|2218|0
1680563700000|2023-04-03 23:15:00|2220.02|2218.52|2219.86|2218.36|2220.02|2218.52|2219.76|2218.26|0
1680564000000|2023-04-03 23:20:00|2219.81|2218.31|2220.02|2218.52|2220.02|2218.52|2219.76|2218.26|0
1680564300000|2023-04-03 23:25:00|2220.12|2218.62|2219.86|2218.36|2220.27|2218.77|2219.5|2218|0
1680564600000|2023-04-03 23:30:00|2219.76|2218.26|2219.65|2218.15|2219.86|2218.36|2219.5|2218|0
1680564900000|2023-04-03 23:35:00|2219.66|2218.16|2220.12|2218.62|2220.12|2218.62|2219.66|2218.16|0
1680565200000|2023-04-03 23:40:00|2220.02|2218.52|2219.86|2218.36|2220.02|2218.52|2219.76|2218.26|0
1680565500000|2023-04-03 23:45:00|2219.81|2218.31|2219.6|2218.1|2219.86|2218.36|2219.5|2218|0
1680565800000|2023-04-03 23:50:00|2219.61|2218.11|2219.6|2218.1|2219.86|2218.36|2219.5|2218|0
1680566100000|2023-04-03 23:55:00|2219.55|2218.05|2219.5|2218|2219.76|2218.26|2219.5|2218|0
1680566400000|2023-04-04 00:00:00|2219.6|2218.1|2219.34|2217.84|2219.76|2218.26|2218.82|2217.32|0
1680566700000|2023-04-04 00:05:00|2219.29|2217.79|2219.08|2217.58|2219.6|2218.1|2218.82|2217.32|0
1680567000000|2023-04-04 00:10:00|2218.93|2217.43|2219.34|2217.84|2219.55|2218.05|2218.41|2216.91|0
1680567300000|2023-04-04 00:15:00|2219.35|2217.85|2218.64|2217.14|2219.6|2218.1|2218.13|2216.63|0
1680567600000|2023-04-04 00:20:00|2218.13|2216.63|2219.66|2218.16|2219.66|2218.16|2218.13|2216.63|0
1680567900000|2023-04-04 00:25:00|2219.67|2218.17|2220.19|2218.69|2220.7|2219.2|2219.67|2218.17|0
1680568200000|2023-04-04 00:30:00|2220.18|2218.68|2220.69|2219.19|2220.7|2219.2|2219.68|2218.18|0
1680568500000|2023-04-04 00:35:00|2220.7|2219.2|2219.67|2218.17|2220.7|2219.2|2219.66|2218.16|0
1680568800000|2023-04-04 00:40:00|2219.66|2218.16|2220.17|2218.67|2220.17|2218.67|2219.66|2218.16|0
1680569100000|2023-04-04 00:45:00|2219.66|2218.16|2219.66|2218.16|2220.17|2218.67|2219.66|2218.16|0
1680569400000|2023-04-04 00:50:00|2219.91|2218.41|2219.66|2218.16|2220.17|2218.67|2219.66|2218.16|0
1680569700000|2023-04-04 00:55:00|2220.17|2218.67|2220.18|2218.68|2220.18|2218.68|2219.91|2218.41|0
1680570000000|2023-04-04 01:00:00|2220.17|2218.67|2220.68|2219.18|2220.69|2219.19|2220.17|2218.67|0
1680570300000|2023-04-04 01:05:00|2220.69|2219.19|2220.17|2218.67|2220.69|2219.19|2220.17|2218.67|0
1680570600000|2023-04-04 01:10:00|2220.18|2218.68|2220.18|2218.68|2220.18|2218.68|2220.17|2218.67|0
1680570900000|2023-04-04 01:15:00|2220.17|2218.67|2220.18|2218.68|2220.19|2218.69|2220.17|2218.67|0
1680571200000|2023-04-04 01:20:00|2220.17|2218.67|2219.92|2218.42|2220.18|2218.68|2219.67|2218.17|0
1680571500000|2023-04-04 01:25:00|2220.17|2218.67|2220.18|2218.68|2220.7|2219.2|2220.17|2218.67|0
1680571800000|2023-04-04 01:30:00|2219.68|2218.18|2219.66|2218.16|2220.18|2218.68|2219.66|2218.16|0
1680572100000|2023-04-04 01:35:00|2219.16|2217.66|2219.16|2217.66|2219.16|2217.66|2219.16|2217.66|0
1680572400000|2023-04-04 01:40:00|2219.15|2217.65|2220.17|2218.67|2220.17|2218.67|2219.15|2217.65|0
1680572700000|2023-04-04 01:45:00|2219.67|2218.17|2219.65|2218.15|2220.17|2218.67|2219.14|2217.64|0
1680573000000|2023-04-04 01:50:00|2219.4|2217.9|2219.65|2218.15|2219.66|2218.16|2219.14|2217.64|0
1680573300000|2023-04-04 01:55:00|2219.66|2218.16|2219.39|2217.89|2219.66|2218.16|2219.14|2217.64|0
1680573600000|2023-04-04 02:00:00|2219.14|2217.64|2219.14|2217.64|2219.65|2218.15|2219.13|2217.63|0
1680573900000|2023-04-04 02:05:00|2219.15|2217.65|2218.63|2217.13|2219.15|2217.65|2218.63|2217.13|0
1680574200000|2023-04-04 02:10:00|2218.38|2216.88|2218.11|2216.61|2218.38|2216.88|2217.61|2216.11|0
1680574500000|2023-04-04 02:15:00|2217.61|2216.11|2218.1|2216.6|2218.11|2216.61|2217.6|2216.1|0
1680574800000|2023-04-04 02:20:00|2218.11|2216.61|2218.12|2216.62|2218.62|2217.12|2218.1|2216.6|0
1680575100000|2023-04-04 02:25:00|2218.37|2216.87|2218.64|2217.14|2218.64|2217.14|2218.12|2216.62|0
1680575400000|2023-04-04 02:30:00|2218.63|2217.13|2218.63|2217.13|2218.64|2217.14|2218.63|2217.13|0
1680575700000|2023-04-04 02:35:00|2218.64|2217.14|2218.63|2217.13|2218.64|2217.14|2218.13|2216.63|0
1680576000000|2023-04-04 02:40:00|2218.12|2216.62|2218.11|2216.61|2218.63|2217.13|2218.11|2216.61|0
1680576300000|2023-04-04 02:45:00|2218.36|2216.86|2218.12|2216.62|2218.62|2217.12|2218.11|2216.61|0
1680576600000|2023-04-04 02:50:00|2218.11|2216.61|2218.11|2216.61|2218.63|2217.13|2218.11|2216.61|0
1680576900000|2023-04-04 02:55:00|2218.12|2216.62|2218.62|2217.12|2218.62|2217.12|2218.11|2216.61|0
1680577200000|2023-04-04 03:00:00|2218.37|2216.87|2218.63|2217.13|2218.63|2217.13|2218.12|2216.62|0
1680577500000|2023-04-04 03:05:00|2218.38|2216.88|2218.63|2217.13|2218.63|2217.13|2218.12|2216.62|0
1680577800000|2023-04-04 03:10:00|2218.64|2217.14|2218.64|2217.14|2218.64|2217.14|2218.63|2217.13|0
1680578400000|2023-04-04 03:20:00|2218.65|2217.15|2219.14|2217.64|2219.15|2217.65|2218.64|2217.14|0
1680578700000|2023-04-04 03:25:00|2219.13|2217.63|2219.15|2217.65|2219.15|2217.65|2219.13|2217.63|0
1680579000000|2023-04-04 03:30:00|2219.14|2217.64|2219.15|2217.65|2219.15|2217.65|2219.14|2217.64|0
1680579600000|2023-04-04 03:40:00|2219.66|2218.16|2219.15|2217.65|2219.66|2218.16|2219.15|2217.65|0
1680579900000|2023-04-04 03:45:00|2219.14|2217.64|2219.66|2218.16|2219.67|2218.17|2219.14|2217.64|0
1680580200000|2023-04-04 03:50:00|2219.67|2218.17|2220.18|2218.68|2220.19|2218.69|2219.66|2218.16|0
1680580500000|2023-04-04 03:55:00|2220.19|2218.69|2220.16|2218.66|2220.19|2218.69|2220.15|2218.65|0
1680580800000|2023-04-04 04:00:00|2220.17|2218.67|2219.65|2218.15|2220.17|2218.67|2219.65|2218.15|0
1680581100000|2023-04-04 04:05:00|2219.64|2218.14|2219.65|2218.15|2219.65|2218.15|2219.64|2218.14|0
1680581400000|2023-04-04 04:10:00|2219.9|2218.4|2219.64|2218.14|2220.15|2218.65|2219.64|2218.14|0
1680582300000|2023-04-04 04:25:00|2219.65|2218.15|2220.15|2218.65|2220.15|2218.65|2219.64|2218.14|0
1680582600000|2023-04-04 04:30:00|2220.16|2218.66|2219.65|2218.15|2220.16|2218.66|2219.64|2218.14|0
1680582900000|2023-04-04 04:35:00|2219.64|2218.14|2219.64|2218.14|2219.65|2218.15|2219.63|2218.13|0
1680583200000|2023-04-04 04:40:00|2219.65|2218.15|2220.69|2219.19|2220.69|2219.19|2219.65|2218.15|0
1680583500000|2023-04-04 04:45:00|2220.7|2219.2|2220.74|2219.24|2221.25|2219.75|2220.17|2218.67|0
1680583800000|2023-04-04 04:50:00|2220.75|2219.25|2220.47|2218.97|2220.75|2219.25|2220.47|2218.97|0
1680584100000|2023-04-04 04:55:00|2220.22|2218.72|2219.72|2218.22|2220.73|2219.23|2219.71|2218.21|0
1680584400000|2023-04-04 05:00:00|2219.71|2218.21|2219.71|2218.21|2219.72|2218.22|2219.71|2218.21|0
1680584700000|2023-04-04 05:05:00|2219.72|2218.22|2219.17|2217.67|2219.72|2218.22|2219.16|2217.66|0
1680585000000|2023-04-04 05:10:00|2219.67|2218.17|2218.66|2217.16|2219.67|2218.17|2218.65|2217.15|0
1680585300000|2023-04-04 05:15:00|2218.65|2217.15|2218.65|2217.15|2218.66|2217.16|2218.65|2217.15|0
1680585600000|2023-04-04 05:20:00|2218.66|2217.16|2219.17|2217.67|2219.17|2217.67|2218.65|2217.15|0
1680585900000|2023-04-04 05:25:00|2219.16|2217.66|2219.68|2218.18|2219.68|2218.18|2219.16|2217.66|0
1680586200000|2023-04-04 05:30:00|2219.69|2218.19|2219.15|2217.65|2219.69|2218.19|2219.15|2217.65|0
1680586500000|2023-04-04 05:35:00|2218.65|2217.15|2219.15|2217.65|2219.15|2217.65|2218.64|2217.14|0
1680586800000|2023-04-04 05:40:00|2219.14|2217.64|2218.63|2217.13|2219.14|2217.64|2218.63|2217.13|0
1680587100000|2023-04-04 05:45:00|2218.12|2216.62|2218.63|2217.13|2218.63|2217.13|2218.12|2216.62|0
1680587400000|2023-04-04 05:50:00|2218.89|2217.39|2219.65|2218.15|2219.66|2218.16|2218.63|2217.13|0
1680587700000|2023-04-04 05:55:00|2219.4|2217.9|2219.15|2217.65|2219.66|2218.16|2218.65|2217.15|0
1680588000000|2023-04-04 06:00:00|2219.16|2217.66|2217.09|2215.59|2219.66|2218.16|2216.6|2215.1|0
1680588300000|2023-04-04 06:05:00|2217.59|2216.09|2216.59|2215.09|2217.61|2216.11|2216.59|2215.09|0
1680588600000|2023-04-04 06:10:00|2216.58|2215.08|2217.12|2215.62|2217.37|2215.87|2216.08|2214.58|0
1680588900000|2023-04-04 06:15:00|2217.37|2215.87|2218.59|2217.09|2218.59|2217.09|2217.11|2215.61|0
1680589200000|2023-04-04 06:20:00|2218.6|2217.1|2219.13|2217.63|2219.13|2217.63|2218.09|2216.59|0
1680589500000|2023-04-04 06:25:00|2219.12|2217.62|2218.62|2217.12|2219.13|2217.63|2218.61|2217.11|0
1680589800000|2023-04-04 06:30:00|2218.61|2217.11|2217.95|2216.55|2218.82|2217.42|2217.7|2216.3|10
1680590100000|2023-04-04 06:35:00|2218.07|2216.67|2218.45|2217.05|2218.7|2217.3|2217.95|2216.55|13
1680590400000|2023-04-04 06:40:00|2218.32|2216.92|2218.7|2217.3|2218.7|2217.3|2218.32|2216.92|4
1680590700000|2023-04-04 06:45:00|2218.57|2217.17|2218.95|2217.55|2220.32|2218.92|2218.57|2217.17|48
1680591000000|2023-04-04 06:50:00|2219.07|2217.67|2219.32|2217.92|2219.45|2218.05|2219.07|2217.67|14
1680591300000|2023-04-04 06:55:00|2220.01|2218.51|2219.5|2218|2220.01|2218.51|2218.48|2216.98|0
1680591600000|2023-04-04 07:00:00|2219.75|2218.25|2224.87|2224.37|2227.37|2226.87|2219.75|2218.25|3890
1680591900000|2023-04-04 07:05:00|2225|2224.5|2226.75|2226.25|2230.25|2229.75|2223.75|2223.25|3058
1680592200000|2023-04-04 07:10:00|2227|2226.5|2224.25|2223.75|2227.87|2227.37|2222.75|2222.25|2555
1680592500000|2023-04-04 07:15:00|2224.37|2223.87|2223.5|2223|2224.75|2224.25|2222.5|2222|1872
1680592800000|2023-04-04 07:20:00|2223.25|2222.75|2224.25|2223.75|2225.75|2225.25|2223|2222.5|1072
1680593100000|2023-04-04 07:25:00|2224|2223.5|2223.75|2223.25|2224.25|2223.75|2222|2221.5|781
1680593400000|2023-04-04 07:30:00|2223.5|2223|2226|2225.5|2226.75|2226.25|2223.5|2223|1290
1680593700000|2023-04-04 07:35:00|2225.75|2225.25|2227.5|2227|2227.75|2227.25|2225.5|2225|1622
1680594000000|2023-04-04 07:40:00|2227.49|2226.99|2225.24|2224.74|2227.74|2227.24|2223.49|2222.99|1152
1680594300000|2023-04-04 07:45:00|2225.49|2224.99|2226.74|2226.24|2226.74|2226.24|2224.74|2224.24|498
1680594600000|2023-04-04 07:50:00|2226.61|2226.11|2226.61|2226.11|2227.49|2226.99|2225.99|2225.49|727
1680594900000|2023-04-04 07:55:00|2226.49|2225.99|2225.49|2224.99|2227.24|2226.74|2224.99|2224.49|616
1680595200000|2023-04-04 08:00:00|2225.61|2225.11|2229.11|2228.61|2229.36|2228.86|2225.61|2225.11|820
1680595500000|2023-04-04 08:05:00|2228.99|2228.49|2230.74|2230.24|2231.99|2231.49|2228.99|2228.49|1042
1680595800000|2023-04-04 08:10:00|2230.99|2230.49|2230.86|2230.36|2231.24|2230.74|2229.49|2228.99|642
1680596100000|2023-04-04 08:15:00|2230.74|2230.24|2233.24|2232.74|2233.61|2233.11|2230.74|2230.24|1224
1680596400000|2023-04-04 08:20:00|2233.49|2232.99|2233.99|2233.49|2234.74|2234.24|2232.36|2231.86|1094
1680596700000|2023-04-04 08:25:00|2234.24|2233.74|2232.11|2231.61|2234.24|2233.74|2231.99|2231.49|519
1680597000000|2023-04-04 08:30:00|2231.99|2231.49|2231.74|2231.24|2233.86|2233.36|2231.74|2231.24|620
1680597300000|2023-04-04 08:35:00|2231.99|2231.49|2231.49|2230.99|2232.36|2231.86|2231.24|2230.74|544
1680597600000|2023-04-04 08:40:00|2231.24|2230.74|2231.74|2231.24|2231.99|2231.49|2229.74|2229.24|737
1680597900000|2023-04-04 08:45:00|2231.99|2231.49|2232.49|2231.99|2233.11|2232.61|2231.99|2231.49|431
1680598200000|2023-04-04 08:50:00|2232.61|2232.11|2232.24|2231.74|2232.74|2232.24|2231.99|2231.49|314
1680598500000|2023-04-04 08:55:00|2232.49|2231.99|2231.99|2231.49|2233.49|2232.99|2231.74|2231.24|825
1680598800000|2023-04-04 09:00:00|2232.24|2231.74|2231.99|2231.49|2232.99|2232.49|2231.61|2231.11|768
1680599100000|2023-04-04 09:05:00|2232.24|2231.74|2233.74|2233.24|2233.99|2233.49|2231.99|2231.49|799
1680599400000|2023-04-04 09:10:00|2233.99|2233.49|2233.24|2232.74|2233.99|2233.49|2232.99|2232.49|559
1680599700000|2023-04-04 09:15:00|2233.49|2232.99|2233.24|2232.74|2233.74|2233.24|2232.99|2232.49|584
1680600000000|2023-04-04 09:20:00|2233.49|2232.99|2232.49|2231.99|2234.24|2233.74|2232.49|2231.99|823
1680600300000|2023-04-04 09:25:00|2232.61|2232.11|2232.24|2231.74|2232.99|2232.49|2230.99|2230.49|543
1680600600000|2023-04-04 09:30:00|2232.11|2231.61|2231.49|2230.99|2232.49|2231.99|2231.24|2230.74|504
1680600900000|2023-04-04 09:35:00|2231.24|2230.74|2231.74|2231.24|2231.74|2231.24|2230.99|2230.49|486
1680601200000|2023-04-04 09:40:00|2231.99|2231.49|2231.24|2230.74|2232.49|2231.99|2230.99|2230.49|384
1680601500000|2023-04-04 09:45:00|2231.36|2230.86|2233.24|2232.74|2233.24|2232.74|2231.24|2230.74|470
1680601800000|2023-04-04 09:50:00|2233.11|2232.61|2231.99|2231.49|2233.24|2232.74|2231.74|2231.24|402
1680602100000|2023-04-04 09:55:00|2231.74|2231.24|2231.36|2230.86|2231.99|2231.49|2230.99|2230.49|310
1680602400000|2023-04-04 10:00:00|2231.49|2230.99|2232.49|2231.99|2232.99|2232.49|2231.24|2230.74|564
1680602700000|2023-04-04 10:05:00|2232.74|2232.24|2232.49|2231.99|2233.49|2232.99|2232.24|2231.74|321
1680603000000|2023-04-04 10:10:00|2232.36|2231.86|2231.99|2231.49|2232.49|2231.99|2231.24|2230.74|297
1680603300000|2023-04-04 10:15:00|2232.24|2231.74|2231.86|2231.36|2232.49|2231.99|2231.74|2231.24|468
1680603600000|2023-04-04 10:20:00|2231.99|2231.49|2232.49|2231.99|2232.74|2232.24|2231.74|2231.24|467
1680603900000|2023-04-04 10:25:00|2232.61|2232.11|2233.36|2232.86|2233.49|2232.99|2232.24|2231.74|487
1680604200000|2023-04-04 10:30:00|2233.49|2232.99|2235.24|2234.74|2235.36|2234.86|2233.49|2232.99|549
1680604500000|2023-04-04 10:35:00|2235.36|2234.86|2235.99|2235.49|2236.24|2235.74|2235.24|2234.74|374
1680604800000|2023-04-04 10:40:00|2235.86|2235.36|2235.24|2234.74|2235.99|2235.49|2235.24|2234.74|360
1680605100000|2023-04-04 10:45:00|2235.11|2234.61|2236.99|2236.49|2236.99|2236.49|2235.11|2234.61|357
1680605400000|2023-04-04 10:50:00|2237.24|2236.74|2236.61|2236.11|2237.49|2236.99|2235.99|2235.49|549
1680605700000|2023-04-04 10:55:00|2236.74|2236.24|2236.74|2236.24|2236.99|2236.49|2235.99|2235.49|207
1680606000000|2023-04-04 11:00:00|2236.49|2235.99|2236.99|2236.49|2236.99|2236.49|2235.99|2235.49|424
1680606300000|2023-04-04 11:05:00|2236.74|2236.24|2238.11|2237.61|2238.11|2237.61|2236.74|2236.24|572
1680606600000|2023-04-04 11:10:00|2238.24|2237.74|2237.99|2237.49|2238.49|2237.99|2237.74|2237.24|478
1680606900000|2023-04-04 11:15:00|2237.74|2237.24|2236.74|2236.24|2237.99|2237.49|2236.74|2236.24|468
1680607200000|2023-04-04 11:20:00|2236.99|2236.49|2237.49|2236.99|2237.49|2236.99|2236.74|2236.24|399
1680607500000|2023-04-04 11:25:00|2237.24|2236.74|2236.74|2236.24|2237.49|2236.99|2236.74|2236.24|355
1680607800000|2023-04-04 11:30:00|2236.99|2236.49|2236.99|2236.49|2236.99|2236.49|2236.24|2235.74|282
1680608100000|2023-04-04 11:35:00|2237.24|2236.74|2237.24|2236.74|2237.61|2237.11|2236.99|2236.49|261
1680608400000|2023-04-04 11:40:00|2237.45|2236.95|2236.45|2235.95|2237.45|2236.95|2236.2|2235.7|288
1680608700000|2023-04-04 11:45:00|2236.2|2235.7|2235.95|2235.45|2236.2|2235.7|2235.7|2235.2|291
1680609000000|2023-04-04 11:50:00|2235.7|2235.2|2235.2|2234.7|2235.95|2235.45|2234.57|2234.07|329
1680609300000|2023-04-04 11:55:00|2235.07|2234.57|2235.82|2235.32|2235.95|2235.45|2234.95|2234.45|319
1680609600000|2023-04-04 12:00:00|2235.7|2235.2|2236.2|2235.7|2236.2|2235.7|2235.2|2234.7|596
1680609900000|2023-04-04 12:05:00|2236.45|2235.95|2236.2|2235.7|2236.95|2236.45|2236.2|2235.7|436
1680610200000|2023-04-04 12:10:00|2236.07|2235.57|2236.45|2235.95|2236.7|2236.2|2235.7|2235.2|524
1680610500000|2023-04-04 12:15:00|2236.2|2235.7|2235.45|2234.95|2236.2|2235.7|2234.7|2234.2|495
1680610800000|2023-04-04 12:20:00|2235.7|2235.2|2235.45|2234.95|2236.45|2235.95|2235.2|2234.7|866
1680611100000|2023-04-04 12:25:00|2235.2|2234.7|2235.95|2235.45|2236.2|2235.7|2234.82|2234.32|428
1680611400000|2023-04-04 12:30:00|2235.7|2235.2|2235.45|2234.95|2235.95|2235.45|2234.57|2234.07|476
1680611700000|2023-04-04 12:35:00|2235.7|2235.2|2235.7|2235.2|2236.2|2235.7|2235.2|2234.7|473
1680612000000|2023-04-04 12:40:00|2235.45|2234.95|2235.45|2234.95|2236.2|2235.7|2235.45|2234.95|623
1680612300000|2023-04-04 12:45:00|2235.7|2235.2|2234.95|2234.45|2235.7|2235.2|2234.7|2234.2|570
1680612600000|2023-04-04 12:50:00|2234.82|2234.32|2234.7|2234.2|2235.2|2234.7|2234.7|2234.2|796
1680612900000|2023-04-04 12:55:00|2234.82|2234.32|2234.95|2234.45|2235.45|2234.95|2234.7|2234.2|567
1680613200000|2023-04-04 13:00:00|2234.82|2234.32|2235.07|2234.57|2235.2|2234.7|2234.45|2233.95|648
1680613500000|2023-04-04 13:05:00|2234.95|2234.45|2235.2|2234.7|2235.45|2234.95|2234.7|2234.2|596
1680613800000|2023-04-04 13:10:00|2235.45|2234.95|2235.45|2234.95|2235.7|2235.2|2234.95|2234.45|463
1680614100000|2023-04-04 13:15:00|2235.2|2234.7|2235.2|2234.7|2235.45|2234.95|2234.7|2234.2|1504
1680614400000|2023-04-04 13:20:00|2234.95|2234.45|2235.2|2234.7|2235.45|2234.95|2234.82|2234.32|635
1680614700000|2023-04-04 13:25:00|2234.95|2234.45|2235.45|2234.95|2235.45|2234.95|2234.45|2233.95|3715
1680615000000|2023-04-04 13:30:00|2235.2|2234.7|2233.7|2233.2|2235.45|2234.95|2233.2|2232.7|1001
1680615300000|2023-04-04 13:35:00|2233.45|2232.95|2231.45|2230.95|2234.2|2233.7|2231.2|2230.7|1292
1680615600000|2023-04-04 13:40:00|2231.57|2231.07|2228.7|2228.2|2231.95|2231.45|2228.7|2228.2|1242
1680615900000|2023-04-04 13:45:00|2228.95|2228.45|2229.95|2229.45|2230.95|2230.45|2228.57|2228.07|742
1680616200000|2023-04-04 13:50:00|2230.07|2229.57|2229.2|2228.7|2230.95|2230.45|2229.2|2228.7|863
1680616500000|2023-04-04 13:55:00|2228.95|2228.45|2229.82|2229.32|2231.95|2231.45|2228.45|2227.95|2891
1680616800000|2023-04-04 14:00:00|2229.7|2229.2|2229.7|2229.2|2231.57|2231.07|2228.2|2227.7|1666
1680617100000|2023-04-04 14:05:00|2229.95|2229.45|2227.45|2226.95|2230.32|2229.82|2227.45|2226.95|873
1680617400000|2023-04-04 14:10:00|2227.61|2227.11|2226.11|2225.61|2228.11|2227.61|2226.11|2225.61|1207
1680617700000|2023-04-04 14:15:00|2226.36|2225.86|2220.86|2220.36|2226.86|2226.36|2220.36|2219.86|1417
1680618000000|2023-04-04 14:20:00|2220.61|2220.11|2218.11|2217.61|2220.86|2220.36|2216.86|2216.36|1652
1680618300000|2023-04-04 14:25:00|2218.36|2217.86|2219.86|2219.36|2220.86|2220.36|2218.36|2217.86|918
1680618600000|2023-04-04 14:30:00|2220.11|2219.61|2219.61|2219.11|2220.86|2220.36|2219.11|2218.61|973
1680618900000|2023-04-04 14:35:00|2219.36|2218.86|2218.11|2217.61|2220.36|2219.86|2217.98|2217.48|864
1680619200000|2023-04-04 14:40:00|2217.61|2217.11|2217.11|2216.61|2218.11|2217.61|2216.11|2215.61|1231
1680619500000|2023-04-04 14:45:00|2217.36|2216.86|2216.98|2216.48|2217.86|2217.36|2216.11|2215.61|1102
1680619800000|2023-04-04 14:50:00|2217.11|2216.61|2217.61|2217.11|2218.61|2218.11|2216.86|2216.36|973
1680620100000|2023-04-04 14:55:00|2217.36|2216.86|2215.61|2215.11|2218.11|2217.61|2214.86|2214.36|1047
1680620400000|2023-04-04 15:00:00|2215.48|2214.98|2216.36|2215.86|2216.36|2215.86|2214.73|2214.23|1220
1680620700000|2023-04-04 15:05:00|2216.23|2215.73|2214.61|2214.11|2216.86|2216.36|2214.11|2213.61|864
1680621000000|2023-04-04 15:10:00|2214.48|2213.98|2214.23|2213.73|2214.48|2213.98|2213.36|2212.86|977
1680621300000|2023-04-04 15:15:00|2214.36|2213.86|2212.86|2212.36|2214.36|2213.86|2211.61|2211.11|1538
1680621600000|2023-04-04 15:20:00|2212.61|2212.11|2214.86|2213.36|2215.23|2214.73|2212.61|2212.11|2367
1680621900000|2023-04-04 15:25:00|2197.38|2195.88|2198.77|2197.27|2198.78|2197.28|2196.98|2195.48|1535
1680622200000|2023-04-04 15:30:00|2198.76|2197.26|2195.95|2194.55|2199.45|2198.05|2195.58|2194.18|2070
1680622500000|2023-04-04 15:35:00|2195.83|2194.43|2196.33|2194.93|2197.08|2195.68|2195.08|2193.68|246
1680622800000|2023-04-04 15:40:00|2195.83|2194.43|2196.33|2194.93|2196.58|2195.18|2195.2|2193.8|79
1680623100000|2023-04-04 15:45:00|2196.08|2194.68|2196.7|2195.3|2197.08|2195.68|2195.83|2194.43|179
1680623400000|2023-04-04 15:50:00|2196.33|2194.93|2196.7|2195.3|2196.83|2195.43|2196.33|2194.93|15
1680623700000|2023-04-04 15:55:00|2196.83|2195.43|2196.38|2194.88|2196.83|2195.43|2195.33|2193.93|109
1680624000000|2023-04-04 16:00:00|2196.36|2194.86|2195.89|2194.39|2197.43|2195.93|2195.87|2194.37|10
1680624300000|2023-04-04 16:05:00|2195.88|2194.38|2194.33|2192.83|2195.89|2194.39|2193.3|2191.8|0
1680624600000|2023-04-04 16:10:00|2194.34|2192.84|2193.95|2192.45|2194.99|2193.49|2193.42|2191.92|0
1680624900000|2023-04-04 16:15:00|2193.94|2192.44|2193.98|2192.48|2194.5|2193|2193.42|2191.92|0
1680625200000|2023-04-04 16:20:00|2193.97|2192.47|2195.57|2194.07|2195.57|2194.07|2193.46|2191.96|0
1680625500000|2023-04-04 16:25:00|2195.58|2194.08|2196.65|2195.15|2197.16|2195.66|2195.58|2194.08|0
1680625800000|2023-04-04 16:30:00|2196.66|2195.16|2195.66|2194.16|2197.22|2195.72|2195.66|2194.16|0
1680626100000|2023-04-04 16:35:00|2195.16|2193.66|2195.14|2193.64|2195.66|2194.16|2194.61|2193.11|0
1680626400000|2023-04-04 16:40:00|2195.13|2193.63|2196.71|2195.21|2197.2|2195.7|2195.13|2193.63|0
1680626700000|2023-04-04 16:45:00|2196.72|2195.22|2196.71|2195.21|2197.23|2195.73|2196.19|2194.69|0
1680627000000|2023-04-04 16:50:00|2196.72|2195.22|2195.9|2194.4|2196.72|2195.22|2195.64|2194.14|0
1680627300000|2023-04-04 16:55:00|2196.15|2194.65|2196.68|2195.18|2197.21|2195.71|2196.15|2194.65|0
1680627600000|2023-04-04 17:00:00|2196.69|2195.19|2197.24|2195.74|2197.24|2195.74|2196.14|2194.64|0
1680627900000|2023-04-04 17:05:00|2197.23|2195.73|2196.77|2195.27|2197.79|2196.29|2196.75|2195.25|0
1680628200000|2023-04-04 17:10:00|2196.76|2195.26|2197.3|2195.8|2197.31|2195.81|2196.22|2194.72|0
1680628500000|2023-04-04 17:15:00|2197.31|2195.81|2198.34|2196.84|2198.88|2197.38|2197.31|2195.81|0
1680628800000|2023-04-04 17:20:00|2198.35|2196.85|2198.94|2197.44|2199.43|2197.93|2197.83|2196.33|0
1680629100000|2023-04-04 17:25:00|2199.19|2197.69|2198.98|2197.48|2199.5|2198|2198.93|2197.43|0
1680629400000|2023-04-04 17:30:00|2198.97|2197.47|2198.98|2197.48|2199.53|2198.03|2198.46|2196.96|0
1680629700000|2023-04-04 17:35:00|2198.97|2197.47|2199.01|2197.51|2199.51|2198.01|2198.97|2197.47|0
1680630000000|2023-04-04 17:40:00|2199|2197.5|2198.45|2196.95|2199.53|2198.03|2198.44|2196.94|0
1680630300000|2023-04-04 17:45:00|2198.44|2196.94|2198.98|2197.48|2198.98|2197.48|2197.9|2196.4|0
1680630600000|2023-04-04 17:50:00|2198.99|2197.49|2198.43|2196.93|2198.99|2197.49|2198.43|2196.93|0
1680630900000|2023-04-04 17:55:00|2198.42|2196.92|2197.92|2196.42|2198.96|2197.46|2197.91|2196.41|0
1680631200000|2023-04-04 18:00:00|2197.91|2196.41|2198.43|2196.93|2198.45|2196.95|2197.4|2195.9|0
1680631500000|2023-04-04 18:05:00|2198.44|2196.94|2198.43|2196.93|2198.97|2197.47|2198.41|2196.91|0
1680631800000|2023-04-04 18:10:00|2198.94|2197.44|2198.95|2197.45|2198.97|2197.47|2198.43|2196.93|0
1680632100000|2023-04-04 18:15:00|2198.96|2197.46|2197.9|2196.4|2198.96|2197.46|2197.39|2195.89|0
1680632400000|2023-04-04 18:20:00|2197.89|2196.39|2196.32|2194.82|2197.92|2196.42|2196.31|2194.81|0
1680632700000|2023-04-04 18:25:00|2196.82|2195.32|2195.78|2194.28|2196.84|2195.34|2195.77|2194.27|0
1680633000000|2023-04-04 18:30:00|2195.77|2194.27|2195.76|2194.26|2195.77|2194.27|2194.73|2193.23|0
1680633300000|2023-04-04 18:35:00|2195.77|2194.27|2196.82|2195.32|2197.35|2195.85|2195.24|2193.74|0
1680633600000|2023-04-04 18:40:00|2196.83|2195.33|2196.82|2195.32|2197.35|2195.85|2196.29|2194.79|0
1680633900000|2023-04-04 18:45:00|2196.31|2194.81|2196.46|2194.96|2196.46|2194.96|2195.79|2194.29|0
1680634200000|2023-04-04 18:50:00|2196.47|2194.97|2196.46|2194.96|2196.98|2195.48|2195.93|2194.43|0
1680634500000|2023-04-04 18:55:00|2195.96|2194.46|2194.39|2192.89|2196.47|2194.97|2193.87|2192.37|0
1680634800000|2023-04-04 19:00:00|2194.38|2192.88|2195.46|2193.96|2195.46|2193.96|2193.86|2192.36|0
1680635100000|2023-04-04 19:05:00|2195.21|2193.71|2195.09|2193.59|2195.61|2194.11|2194.94|2193.44|0
1680635400000|2023-04-04 19:10:00|2195.08|2193.58|2194.81|2193.31|2195.61|2194.11|2194.27|2192.77|0
1680635700000|2023-04-04 19:15:00|2194.8|2193.3|2195.33|2193.83|2195.85|2194.35|2194.79|2193.29|0
1680636000000|2023-04-04 19:20:00|2195.34|2193.84|2194.82|2193.32|2195.87|2194.37|2194.29|2192.79|0
1680636300000|2023-04-04 19:25:00|2194.81|2193.31|2193.76|2192.26|2194.84|2193.34|2193.76|2192.26|0
1680636600000|2023-04-04 19:30:00|2193.77|2192.27|2193.76|2192.26|2194.29|2192.79|2193.75|2192.25|0
1680636900000|2023-04-04 19:35:00|2193.75|2192.25|2194.01|2192.51|2194.51|2193.01|2192.69|2191.19|0
1680637200000|2023-04-04 19:40:00|2194.51|2193.01|2192.98|2191.48|2195.03|2193.53|2192.98|2191.48|0
1680637500000|2023-04-04 19:45:00|2192.97|2191.47|2193.71|2192.21|2193.72|2192.22|2192.45|2190.95|0
1680637800000|2023-04-04 19:50:00|2193.73|2192.23|2195.39|2193.89|2195.91|2194.41|2193.73|2192.23|0
1680638100000|2023-04-04 19:55:00|2195.64|2194.14|2197|2195.5|2197|2195.5|2195.38|2193.88|0
1680638400000|2023-04-04 20:00:00|2197.01|2195.51|2198.77|2197.27|2198.87|2197.37|2197.01|2195.51|0
1680638700000|2023-04-04 20:05:00|2198.62|2197.12|2198.77|2197.27|2198.87|2197.37|2197.94|2196.44|0
1680639000000|2023-04-04 20:10:00|2198.62|2197.12|2198.2|2196.7|2198.62|2197.12|2198.2|2196.7|0
1680639300000|2023-04-04 20:15:00|2198.21|2196.71|2198.36|2196.86|2198.62|2197.12|2198.2|2196.7|0
1680639600000|2023-04-04 20:20:00|2198.35|2196.85|2198.63|2197.13|2198.78|2197.28|2198.1|2196.6|0
1680639900000|2023-04-04 20:25:00|2198.62|2197.12|2199.96|2198.46|2199.96|2198.46|2198.47|2196.97|0
1680640200000|2023-04-04 20:30:00|2199.86|2198.36|2200.44|2198.94|2200.44|2198.94|2199.76|2198.26|0
1680640500000|2023-04-04 20:35:00|2200.54|2199.04|2200.54|2199.04|2200.54|2199.04|2200.44|2198.94|0
1680640800000|2023-04-04 20:40:00|2200.55|2199.05|2200.54|2199.04|2200.8|2199.3|2200.54|2199.04|0
1680641100000|2023-04-04 20:45:00|2200.55|2199.05|2200.73|2199.23|2200.83|2199.33|2200.44|2198.94|0
1680641400000|2023-04-04 20:50:00|2200.72|2199.22|2200.46|2198.96|2200.72|2199.22|2200.46|2198.96|0
1680641700000|2023-04-04 20:55:00|2200.51|2199.01|2200.67|2199.17|2200.77|2199.27|2200.46|2198.96|0
1680642000000|2023-04-04 21:00:00|2200.72|2199.22|2200.61|2199.11|2200.82|2199.32|2200.61|2199.11|0
1680642300000|2023-04-04 21:05:00|2200.56|2199.06|2200.61|2199.11|2200.61|2199.11|2200.51|2199.01|0
1680642600000|2023-04-04 21:10:00|2200.62|2199.12|2200.61|2199.11|2200.72|2199.22|2200.51|2199.01|0
1680642900000|2023-04-04 21:15:00|2200.56|2199.06|2200.67|2199.17|2200.67|2199.17|2200.56|2199.06|0
1680643200000|2023-04-04 21:20:00|2200.66|2199.16|2200.56|2199.06|2200.66|2199.16|2200.56|2199.06|0
1680643500000|2023-04-04 21:25:00|2200.51|2199.01|2200.51|2199.01|2200.56|2199.06|2200.46|2198.96|0
1680643800000|2023-04-04 21:30:00|2200.46|2198.96|2200.46|2198.96|2200.51|2199.01|2200.41|2198.91|0
1680644100000|2023-04-04 21:35:00|2200.41|2198.91|2200.61|2199.11|2200.67|2199.17|2200.41|2198.91|0
1680644400000|2023-04-04 21:40:00|2200.62|2199.12|2200.72|2199.22|2200.82|2199.32|2200.62|2199.12|0
1680644700000|2023-04-04 21:45:00|2200.77|2199.27|2200.67|2199.17|2200.82|2199.32|2200.61|2199.11|0
1680645000000|2023-04-04 21:50:00|2200.72|2199.22|2200.77|2199.27|2200.93|2199.43|2200.72|2199.22|0
1680645300000|2023-04-04 21:55:00|2200.82|2199.32|2200.82|2199.32|2200.98|2199.48|2200.77|2199.27|0
1680645600000|2023-04-04 22:00:00|2200.92|2199.42|2200.55|2199.05|2201.59|2200.09|2200.19|2198.69|0
1680645900000|2023-04-04 22:05:00|2200.5|2199|2200.81|2199.31|2200.97|2199.47|2200.45|2198.95|0
1680646200000|2023-04-04 22:10:00|2200.8|2199.3|2200.19|2198.69|2200.81|2199.31|2200.19|2198.69|0
1680646500000|2023-04-04 22:15:00|2200.04|2198.54|2200.45|2198.95|2200.45|2198.95|2200.04|2198.54|0
1680646800000|2023-04-04 22:20:00|2200.44|2198.94|2200.19|2198.69|2200.44|2198.94|2200.19|2198.69|0
1680647100000|2023-04-04 22:25:00|2200.29|2198.79|2200.29|2198.79|2200.45|2198.95|2200.29|2198.79|0
1680647400000|2023-04-04 22:30:00|2200.3|2198.8|2201.28|2199.78|2201.38|2199.88|2200.3|2198.8|0
1680647700000|2023-04-04 22:35:00|2201.38|2199.88|2201.12|2199.62|2201.38|2199.88|2200.81|2199.31|0
1680648000000|2023-04-04 22:40:00|2200.97|2199.47|2200.55|2199.05|2200.97|2199.47|2200.45|2198.95|0
1680648300000|2023-04-04 22:45:00|2200.56|2199.06|2200.81|2199.31|2201.12|2199.62|2200.56|2199.06|0
1680648600000|2023-04-04 22:50:00|2200.71|2199.21|2200.97|2199.47|2200.97|2199.47|2200.71|2199.21|0
1680648900000|2023-04-04 22:55:00|2201.12|2199.62|2200.71|2199.21|2201.12|2199.62|2200.71|2199.21|0
1680649200000|2023-04-04 23:00:00|2200.81|2199.31|2200.81|2199.31|2201.12|2199.62|2200.55|2199.05|0
1680649500000|2023-04-04 23:05:00|2200.82|2199.32|2200.81|2199.31|2200.97|2199.47|2200.71|2199.21|0
1680649800000|2023-04-04 23:10:00|2200.82|2199.32|2200.81|2199.31|2201.12|2199.62|2200.81|2199.31|0
1680650100000|2023-04-04 23:15:00|2200.82|2199.32|2200.81|2199.31|2200.97|2199.47|2200.71|2199.21|0
1680650400000|2023-04-04 23:20:00|2200.82|2199.32|2200.97|2199.47|2200.97|2199.47|2200.81|2199.31|0
1680650700000|2023-04-04 23:25:00|2201.12|2199.62|2201.23|2199.73|2201.38|2199.88|2200.97|2199.47|0
1680651000000|2023-04-04 23:30:00|2201.22|2199.72|2201.23|2199.73|2201.23|2199.73|2201.12|2199.62|0
1680651300000|2023-04-04 23:35:00|2201.22|2199.72|2201.48|2199.98|2201.48|2199.98|2201.12|2199.62|0
1680651600000|2023-04-04 23:40:00|2201.38|2199.88|2201.64|2200.14|2201.9|2200.4|2201.38|2199.88|0
1680651900000|2023-04-04 23:45:00|2201.63|2200.13|2201.48|2199.98|2201.63|2200.13|2201.38|2199.88|0
1680652200000|2023-04-04 23:50:00|2201.43|2199.93|2200.97|2199.47|2201.43|2199.93|2200.71|2199.21|0
1680652500000|2023-04-04 23:55:00|2200.96|2199.46|2201.23|2199.73|2201.23|2199.73|2200.81|2199.31|0
1680652800000|2023-04-05 00:00:00|2201.22|2199.72|2201.74|2200.24|2202.05|2200.55|2200.81|2199.31|0
1680653100000|2023-04-05 00:05:00|2201.64|2200.14|2201.23|2199.73|2202.16|2200.66|2201.12|2199.62|0
1680653400000|2023-04-05 00:10:00|2201.22|2199.72|2201.24|2199.74|2201.9|2200.4|2201.12|2199.62|0
1680653700000|2023-04-05 00:15:00|2201.14|2199.64|2200.54|2199.04|2201.24|2199.74|2200.53|2199.03|0
1680654000000|2023-04-05 00:20:00|2200.53|2199.03|2200.03|2198.53|2200.54|2199.04|2199.52|2198.02|0
1680654300000|2023-04-05 00:25:00|2200.02|2198.52|2199.52|2198.02|2200.04|2198.54|2199.52|2198.02|0
1680654600000|2023-04-05 00:30:00|2199.53|2198.03|2199.53|2198.03|2200.03|2198.53|2199.52|2198.02|0
1680654900000|2023-04-05 00:35:00|2199.54|2198.04|2199.02|2197.52|2200.05|2198.55|2199.02|2197.52|0
1680655200000|2023-04-05 00:40:00|2199.03|2197.53|2200.04|2198.54|2200.04|2198.54|2199.03|2197.53|0
1680655500000|2023-04-05 00:45:00|2200.03|2198.53|2199.52|2198.02|2200.04|2198.54|2199.52|2198.02|0
1680655800000|2023-04-05 00:50:00|2199.53|2198.03|2198.5|2197|2199.53|2198.03|2198.5|2197|0
1680656100000|2023-04-05 00:55:00|2198.49|2196.99|2198.49|2196.99|2199.01|2197.51|2198.49|2196.99|0
1680656400000|2023-04-05 01:00:00|2198.48|2196.98|2198.99|2197.49|2198.99|2197.49|2197.97|2196.47|0
1680656700000|2023-04-05 01:05:00|2199.25|2197.75|2199.51|2198.01|2200.02|2198.52|2199|2197.5|0
1680657000000|2023-04-05 01:10:00|2199.5|2198|2199.51|2198.01|2199.52|2198.02|2199.5|2198|0
1680657300000|2023-04-05 01:15:00|2199.5|2198|2199.5|2198|2199.51|2198.01|2199.25|2197.75|0
1680657600000|2023-04-05 01:20:00|2198.99|2197.49|2198.99|2197.49|2199|2197.5|2198.49|2196.99|0
1680657900000|2023-04-05 01:25:00|2198.74|2197.24|2197.46|2195.96|2198.74|2197.24|2197.46|2195.96|0
1680658200000|2023-04-05 01:30:00|2197.45|2195.95|2197.46|2195.96|2197.47|2195.97|2197.45|2195.95|0
1680658500000|2023-04-05 01:35:00|2197.47|2195.97|2197.98|2196.48|2197.98|2196.48|2197.47|2195.97|0
1680658800000|2023-04-05 01:40:00|2198.49|2196.99|2197.98|2196.48|2198.49|2196.99|2197.98|2196.48|0
1680659100000|2023-04-05 01:45:00|2197.99|2196.49|2197.45|2195.95|2197.99|2196.49|2196.94|2195.44|0
1680659400000|2023-04-05 01:50:00|2197.44|2195.94|2197.44|2195.94|2197.95|2196.45|2196.94|2195.44|0
1680659700000|2023-04-05 01:55:00|2197.45|2195.95|2197.43|2195.93|2197.7|2196.2|2197.43|2195.93|0
1680660000000|2023-04-05 02:00:00|2197.44|2195.94|2197.45|2195.95|2197.95|2196.45|2196.93|2195.43|0
1680660300000|2023-04-05 02:05:00|2197.46|2195.96|2197.96|2196.46|2197.97|2196.47|2197.45|2195.95|0
1680660600000|2023-04-05 02:10:00|2197.97|2196.47|2197.97|2196.47|2198.48|2196.98|2197.97|2196.47|0
1680660900000|2023-04-05 02:15:00|2197.96|2196.46|2197.97|2196.47|2197.97|2196.47|2197.46|2195.96|0
1680661200000|2023-04-05 02:20:00|2197.96|2196.46|2198.46|2196.96|2198.47|2196.97|2197.96|2196.46|0
1680661500000|2023-04-05 02:25:00|2197.96|2196.46|2198.47|2196.97|2198.47|2196.97|2197.96|2196.46|0
1680661800000|2023-04-05 02:30:00|2198.46|2196.96|2198.48|2196.98|2198.74|2197.24|2197.97|2196.47|0
1680662100000|2023-04-05 02:35:00|2197.98|2196.48|2198.49|2196.99|2198.49|2196.99|2197.97|2196.47|0
1680662400000|2023-04-05 02:40:00|2198.74|2197.24|2199|2197.5|2199|2197.5|2198.74|2197.24|0
1680662700000|2023-04-05 02:45:00|2198.99|2197.49|2198.49|2196.99|2198.99|2197.49|2198.49|2196.99|0
1680663000000|2023-04-05 02:50:00|2198.5|2197|2198.49|2196.99|2198.75|2197.25|2198.49|2196.99|0
1680663300000|2023-04-05 02:55:00|2198.5|2197|2199|2197.5|2199.51|2198.01|2198.5|2197|0
1680663600000|2023-04-05 03:00:00|2199.01|2197.51|2199|2197.5|2199.51|2198.01|2199|2197.5|0
1680663900000|2023-04-05 03:05:00|2198.99|2197.49|2199|2197.5|2199|2197.5|2198.74|2197.24|0
1680664200000|2023-04-05 03:10:00|2199.5|2198|2199.51|2198.01|2199.51|2198.01|2199|2197.5|0
1680664500000|2023-04-05 03:15:00|2199.5|2198|2198.99|2197.49|2199.5|2198|2198.99|2197.49|0
1680664800000|2023-04-05 03:20:00|2199|2197.5|2199|2197.5|2199|2197.5|2198.99|2197.49|0
1680665400000|2023-04-05 03:30:00|2198.99|2197.49|2197.98|2196.48|2199|2197.5|2197.98|2196.48|0
1680665700000|2023-04-05 03:35:00|2197.97|2196.47|2198.24|2196.74|2198.24|2196.74|2197.97|2196.47|0
1680666000000|2023-04-05 03:40:00|2198.49|2196.99|2197.98|2196.48|2198.49|2196.99|2197.98|2196.48|0
1680666300000|2023-04-05 03:45:00|2197.99|2196.49|2197.47|2195.97|2197.99|2196.49|2197.47|2195.97|0
1680666600000|2023-04-05 03:50:00|2197.46|2195.96|2197.47|2195.97|2197.47|2195.97|2197.46|2195.96|0
1680666900000|2023-04-05 03:55:00|2197.46|2195.96|2197.46|2195.96|2197.47|2195.97|2197.46|2195.96|0
1680667200000|2023-04-05 04:00:00|2197.45|2195.95|2196.95|2195.45|2197.46|2195.96|2196.94|2195.44|0
1680667500000|2023-04-05 04:05:00|2196.94|2195.44|2196.94|2195.44|2196.95|2195.45|2196.43|2194.93|0
1680667800000|2023-04-05 04:10:00|2196.95|2195.45|2196.44|2194.94|2196.95|2195.45|2196.44|2194.94|0
1680668100000|2023-04-05 04:15:00|2196.45|2194.95|2196.7|2195.2|2196.95|2195.45|2196.45|2194.95|0
1680668400000|2023-04-05 04:20:00|2196.45|2194.95|2195.93|2194.43|2196.95|2195.45|2195.93|2194.43|0
1680668700000|2023-04-05 04:25:00|2195.92|2194.42|2195.93|2194.43|2196.44|2194.94|2195.92|2194.42|0
1680669000000|2023-04-05 04:30:00|2195.92|2194.42|2195.92|2194.42|2195.93|2194.43|2195.42|2193.92|0
1680669300000|2023-04-05 04:35:00|2195.93|2194.43|2195.92|2194.42|2195.93|2194.43|2195.92|2194.42|0
1680669600000|2023-04-05 04:40:00|2195.93|2194.43|2195.93|2194.43|2195.93|2194.43|2195.92|2194.42|0
1680669900000|2023-04-05 04:45:00|2195.91|2194.41|2195.91|2194.41|2195.91|2194.41|2195.9|2194.4|0
1680670200000|2023-04-05 04:50:00|2195.9|2194.4|2195.91|2194.41|2195.91|2194.41|2195.9|2194.4|0
1680670500000|2023-04-05 04:55:00|2195.92|2194.42|2195.91|2194.41|2195.92|2194.42|2195.91|2194.41|0
1680670800000|2023-04-05 05:00:00|2195.92|2194.42|2195.91|2194.41|2196.42|2194.92|2195.41|2193.91|0
1680671100000|2023-04-05 05:05:00|2195.9|2194.4|2195.92|2194.42|2195.92|2194.42|2195.4|2193.9|0
1680671400000|2023-04-05 05:10:00|2196.42|2194.92|2196.42|2194.92|2196.42|2194.92|2196.42|2194.92|0
1680671700000|2023-04-05 05:15:00|2196.17|2194.67|2196.41|2194.91|2196.42|2194.92|2195.91|2194.41|0
1680672000000|2023-04-05 05:20:00|2196.4|2194.9|2196.41|2194.91|2196.41|2194.91|2195.9|2194.4|0
1680672300000|2023-04-05 05:25:00|2196.42|2194.92|2196.41|2194.91|2196.42|2194.92|2196.41|2194.91|0
1680672600000|2023-04-05 05:30:00|2195.91|2194.41|2194.88|2193.38|2195.91|2194.41|2194.88|2193.38|0
1680672900000|2023-04-05 05:35:00|2194.89|2193.39|2195.41|2193.91|2195.41|2193.91|2194.89|2193.39|0
1680673200000|2023-04-05 05:40:00|2195.53|2194.03|2195.06|2193.56|2196.46|2194.96|2195.06|2193.56|0
1680673500000|2023-04-05 05:45:00|2195.07|2193.57|2195.06|2193.56|2195.57|2194.07|2195.06|2193.56|0
1680673800000|2023-04-05 05:50:00|2196.06|2194.56|2196.07|2194.57|2196.07|2194.57|2196.06|2194.56|0
1680674100000|2023-04-05 05:55:00|2196.06|2194.56|2195.57|2194.07|2196.57|2195.07|2195.55|2194.05|0
1680674400000|2023-04-05 06:00:00|2196.07|2194.57|2195.02|2193.52|2196.08|2194.58|2194.55|2193.05|0
1680674700000|2023-04-05 06:05:00|2194.77|2193.27|2195.48|2193.98|2195.48|2193.98|2193|2191.5|0
1680675000000|2023-04-05 06:10:00|2194.97|2193.47|2195.51|2194.01|2195.51|2194.01|2194.48|2192.98|0
1680675300000|2023-04-05 06:15:00|2195.5|2194|2196.02|2194.52|2196.53|2195.03|2195.14|2193.64|0
1680675600000|2023-04-05 06:20:00|2196.01|2194.51|2196.69|2195.19|2196.69|2195.19|2195.5|2194|0
1680675900000|2023-04-05 06:25:00|2197.19|2195.69|2197.77|2196.27|2197.78|2196.28|2196.75|2195.25|0
1680676200000|2023-04-05 06:30:00|2197.78|2196.28|2199.7|2198.3|2202.83|2201.43|2197.45|2196.05|60
1680676500000|2023-04-05 06:35:00|2199.45|2198.05|2198.7|2197.3|2199.45|2198.05|2198.33|2196.93|18
1680676800000|2023-04-05 06:40:00|2198.58|2197.18|2198.45|2197.05|2198.7|2197.3|2197.95|2196.55|34
1680677100000|2023-04-05 06:45:00|2198.58|2197.18|2199.83|2198.43|2199.83|2198.43|2198.58|2197.18|11
1680677400000|2023-04-05 06:50:00|2200.2|2198.8|2200.95|2199.55|2202.83|2201.43|2200.2|2198.8|98
1680677700000|2023-04-05 06:55:00|2201.26|2199.76|2201.06|2199.56|2201.77|2200.27|2200.55|2199.05|0
1680678000000|2023-04-05 07:00:00|2200.55|2199.05|2194.75|2194.25|2200.55|2199.05|2188.63|2188.13|4409
1680678300000|2023-04-05 07:05:00|2194.38|2193.88|2194.63|2194.13|2196.25|2195.75|2191.88|2191.38|2257
1680678600000|2023-04-05 07:10:00|2194.38|2193.88|2194.38|2193.88|2196.38|2195.88|2190.38|2189.88|2150
1680678900000|2023-04-05 07:15:00|2194.63|2194.13|2194.38|2193.88|2195.75|2195.25|2193.38|2192.88|1367
1680679200000|2023-04-05 07:20:00|2194.13|2193.63|2193.38|2192.88|2194.49|2193.99|2191.99|2191.49|1748
1680679500000|2023-04-05 07:25:00|2193.25|2192.75|2194.88|2194.38|2196.13|2195.63|2192.88|2192.38|1921
1680679800000|2023-04-05 07:30:00|2194.75|2194.25|2196.88|2196.38|2197.25|2196.75|2192.38|2191.88|2159
1680680100000|2023-04-05 07:35:00|2196.63|2196.13|2189.88|2189.38|2196.88|2196.38|2189.75|2189.25|1780
1680680400000|2023-04-05 07:40:00|2189.98|2189.48|2186.73|2186.23|2190.98|2190.48|2186.73|2186.23|1926
1680680700000|2023-04-05 07:45:00|2186.48|2185.98|2187.73|2187.23|2188.73|2188.23|2185.73|2185.23|1888
1680681000000|2023-04-05 07:50:00|2187.85|2187.35|2183.98|2183.48|2188.98|2188.48|2183.98|2183.48|2080
1680681300000|2023-04-05 07:55:00|2184.1|2183.6|2185.73|2185.23|2186.73|2186.23|2184.1|2183.6|3350
1680681600000|2023-04-05 08:00:00|2185.98|2185.48|2183.48|2182.98|2185.98|2185.48|2180.48|2179.98|1914
1680681900000|2023-04-05 08:05:00|2183.73|2183.23|2179.23|2178.73|2184.73|2184.23|2178.98|2178.48|1522
1680682200000|2023-04-05 08:10:00|2179.48|2178.98|2178.98|2178.48|2180.73|2180.23|2178.48|2177.98|1464
1680682500000|2023-04-05 08:15:00|2179.1|2178.6|2182.1|2181.6|2182.48|2181.98|2178.23|2177.73|1502
1680682800000|2023-04-05 08:20:00|2181.98|2181.48|2182.98|2182.48|2182.98|2182.48|2180.98|2180.48|1334
1680683100000|2023-04-05 08:25:00|2182.73|2182.23|2182.73|2182.23|2183.98|2183.48|2182.48|2181.98|1641
1680683400000|2023-04-05 08:30:00|2182.85|2182.35|2184.48|2183.98|2184.73|2184.23|2181.48|2180.98|930
1680683700000|2023-04-05 08:35:00|2184.35|2183.85|2182.98|2182.48|2184.98|2184.48|2181.48|2180.98|900
1680684000000|2023-04-05 08:40:00|2183.23|2182.73|2181.48|2180.98|2184.98|2184.48|2181.48|2180.98|611
1680684300000|2023-04-05 08:45:00|2181.23|2180.73|2179.98|2179.48|2182.98|2182.48|2179.48|2178.98|768
1680684600000|2023-04-05 08:50:00|2179.73|2179.23|2181.48|2180.98|2181.98|2181.48|2179.35|2178.85|496
1680684900000|2023-04-05 08:55:00|2181.23|2180.73|2178.73|2178.23|2181.73|2181.23|2178.48|2177.98|604
1680685200000|2023-04-05 09:00:00|2178.6|2178.1|2180.73|2180.23|2180.73|2180.23|2176.73|2176.23|931
1680685500000|2023-04-05 09:05:00|2180.85|2180.35|2179.98|2179.48|2181.48|2180.98|2179.98|2179.48|599
1680685800000|2023-04-05 09:10:00|2179.73|2179.23|2180.23|2179.73|2180.48|2179.98|2178.73|2178.23|574
1680686100000|2023-04-05 09:15:00|2180.48|2179.98|2178.98|2178.48|2180.48|2179.98|2178.73|2178.23|471
1680686400000|2023-04-05 09:20:00|2179.23|2178.73|2178.48|2177.98|2179.48|2178.98|2177.98|2177.48|760
1680686700000|2023-04-05 09:25:00|2178.23|2177.73|2178.98|2178.48|2180.23|2179.73|2178.23|2177.73|396
1680687000000|2023-04-05 09:30:00|2178.73|2178.23|2176.23|2175.73|2178.98|2178.48|2174.98|2174.48|1436
1680687300000|2023-04-05 09:35:00|2175.98|2175.48|2177.23|2176.73|2178.23|2177.73|2175.98|2175.48|1201
1680687600000|2023-04-05 09:40:00|2176.98|2176.48|2178.48|2177.98|2178.98|2178.48|2176.98|2176.48|1017
1680687900000|2023-04-05 09:45:00|2178.35|2177.85|2178.73|2178.23|2179.23|2178.73|2177.73|2177.23|537
1680688200000|2023-04-05 09:50:00|2178.48|2177.98|2174.98|2174.48|2178.73|2178.23|2174.73|2174.23|584
1680688500000|2023-04-05 09:55:00|2174.73|2174.23|2175.98|2175.48|2175.98|2175.48|2173.98|2173.48|862
1680688800000|2023-04-05 10:00:00|2175.73|2175.23|2174.73|2174.23|2175.73|2175.23|2174.23|2173.73|673
1680689100000|2023-04-05 10:05:00|2174.48|2173.98|2174.98|2174.48|2175.23|2174.73|2174.48|2173.98|416
1680689400000|2023-04-05 10:10:00|2175.23|2174.73|2175.98|2175.48|2176.23|2175.73|2174.85|2174.35|486
1680689700000|2023-04-05 10:15:00|2175.73|2175.23|2176.23|2175.73|2176.48|2175.98|2175.23|2174.73|714
1680690000000|2023-04-05 10:20:00|2176.48|2175.98|2175.23|2174.73|2176.48|2175.98|2174.48|2173.98|963
1680690300000|2023-04-05 10:25:00|2175.48|2174.98|2177.48|2176.98|2177.73|2177.23|2175.23|2174.73|492
1680690600000|2023-04-05 10:30:00|2177.6|2177.1|2176.73|2176.23|2177.73|2177.23|2176.48|2175.98|576
1680690900000|2023-04-05 10:35:00|2176.98|2176.48|2175.98|2175.48|2176.98|2176.48|2175.98|2175.48|453
1680691200000|2023-04-05 10:40:00|2175.73|2175.23|2176.1|2175.6|2176.6|2176.1|2175.35|2174.85|403
1680691500000|2023-04-05 10:45:00|2175.98|2175.48|2176.98|2176.48|2177.23|2176.73|2175.98|2175.48|363
1680691800000|2023-04-05 10:50:00|2177.23|2176.73|2175.73|2175.23|2177.23|2176.73|2175.73|2175.23|424
1680692100000|2023-04-05 10:55:00|2175.98|2175.48|2177.23|2176.73|2177.98|2177.48|2175.85|2175.35|568
1680692400000|2023-04-05 11:00:00|2177.35|2176.85|2176.48|2175.98|2177.48|2176.98|2175.6|2175.1|333
1680692700000|2023-04-05 11:05:00|2176.6|2176.1|2175.98|2175.48|2177.23|2176.73|2175.98|2175.48|162
1680693000000|2023-04-05 11:10:00|2175.73|2175.23|2176.23|2175.73|2176.48|2175.98|2175.73|2175.23|279
1680693300000|2023-04-05 11:15:00|2176.48|2175.98|2176.23|2175.73|2176.73|2176.23|2175.48|2174.98|670
1680693600000|2023-04-05 11:20:00|2176.48|2175.98|2179.1|2178.6|2179.23|2178.73|2176.23|2175.73|1061
1680693900000|2023-04-05 11:25:00|2179.23|2178.73|2178.98|2178.48|2179.23|2178.73|2178.48|2177.98|423
1680694200000|2023-04-05 11:30:00|2178.85|2178.35|2179.73|2179.23|2179.85|2179.35|2178.23|2177.73|1052
1680694500000|2023-04-05 11:35:00|2179.85|2179.35|2177.98|2177.48|2179.85|2179.35|2177.98|2177.48|615
1680694800000|2023-04-05 11:40:00|2177.78|2177.28|2176.78|2176.28|2178.03|2177.53|2176.53|2176.03|397
1680695100000|2023-04-05 11:45:00|2176.9|2176.4|2178.53|2178.03|2178.78|2178.28|2176.78|2176.28|297
1680695400000|2023-04-05 11:50:00|2178.78|2178.28|2179.28|2178.78|2179.53|2179.03|2178.53|2178.03|476
1680695700000|2023-04-05 11:55:00|2179.03|2178.53|2179.03|2178.53|2179.53|2179.03|2178.78|2178.28|431
1680696000000|2023-04-05 12:00:00|2178.78|2178.28|2179.28|2178.78|2179.53|2179.03|2178.28|2177.78|463
1680696300000|2023-04-05 12:05:00|2179.53|2179.03|2178.03|2177.53|2179.53|2179.03|2178.03|2177.53|474
1680696600000|2023-04-05 12:10:00|2177.78|2177.28|2176.9|2176.4|2178.03|2177.53|2176.78|2176.28|618
1680696900000|2023-04-05 12:15:00|2177.03|2176.53|2176.78|2176.28|2177.9|2177.4|2175.03|2174.53|1236
1680697200000|2023-04-05 12:20:00|2176.53|2176.03|2174.78|2174.28|2176.78|2176.28|2174.53|2174.03|767
1680697500000|2023-04-05 12:25:00|2175.03|2174.53|2171.78|2171.28|2175.03|2174.53|2171.78|2171.28|748
1680697800000|2023-04-05 12:30:00|2172.03|2171.53|2170.53|2170.03|2172.65|2172.15|2170.03|2169.53|1025
1680698100000|2023-04-05 12:35:00|2170.4|2169.9|2171.03|2170.53|2171.53|2171.03|2169.28|2168.78|488
1680698400000|2023-04-05 12:40:00|2171.28|2170.78|2169.53|2169.03|2171.53|2171.03|2169.53|2169.03|521
1680698700000|2023-04-05 12:45:00|2169.78|2169.28|2170.78|2170.28|2171.03|2170.53|2169.53|2169.03|669
1680699000000|2023-04-05 12:50:00|2170.53|2170.03|2170.53|2170.03|2170.53|2170.03|2169.03|2168.53|735
1680699300000|2023-04-05 12:55:00|2170.4|2169.9|2169.78|2169.28|2170.53|2170.03|2168.78|2168.28|377
1680699600000|2023-04-05 13:00:00|2169.53|2169.03|2169.65|2169.15|2170.28|2169.78|2168.4|2167.9|445
1680699900000|2023-04-05 13:05:00|2169.78|2169.28|2171.28|2170.78|2171.53|2171.03|2169.28|2168.78|925
1680700200000|2023-04-05 13:10:00|2171.53|2171.03|2170.78|2170.28|2171.78|2171.28|2170.53|2170.03|462
1680700500000|2023-04-05 13:15:00|2170.65|2170.15|2170.28|2169.78|2171.78|2171.28|2170.03|2169.53|666
1680700800000|2023-04-05 13:20:00|2170.53|2170.03|2169.28|2168.78|2170.78|2170.28|2169.03|2168.53|720
1680701100000|2023-04-05 13:25:00|2169.53|2169.03|2169.03|2168.53|2169.78|2169.28|2168.78|2168.28|665
1680701400000|2023-04-05 13:30:00|2169.28|2168.78|2169.03|2168.53|2169.53|2169.03|2167.53|2167.03|1444
1680701700000|2023-04-05 13:35:00|2169.28|2168.78|2167.78|2167.28|2170.03|2169.53|2167.78|2167.28|991
1680702000000|2023-04-05 13:40:00|2167.65|2167.15|2169.4|2168.9|2170.65|2170.15|2167.53|2167.03|901
1680702300000|2023-04-05 13:45:00|2169.28|2168.78|2170.53|2170.03|2173.03|2172.53|2168.4|2167.9|1197
1680702600000|2023-04-05 13:50:00|2170.28|2169.78|2171.28|2170.78|2171.78|2171.28|2168.78|2168.28|1360
1680702900000|2023-04-05 13:55:00|2171.15|2170.65|2172.53|2172.03|2172.65|2172.15|2171.03|2170.53|1026
1680703200000|2023-04-05 14:00:00|2172.78|2172.28|2168.53|2168.03|2173.15|2172.65|2167.53|2167.03|2626
1680703500000|2023-04-05 14:05:00|2168.78|2168.28|2168.78|2168.28|2169.78|2169.28|2167.03|2166.53|2721
1680703800000|2023-04-05 14:10:00|2168.49|2167.99|2168.36|2167.86|2169.24|2168.74|2167.49|2166.99|1252
1680704100000|2023-04-05 14:15:00|2168.24|2167.74|2170.49|2169.99|2170.49|2169.99|2167.99|2167.49|1160
1680704400000|2023-04-05 14:20:00|2170.36|2169.86|2174.24|2173.74|2174.24|2173.74|2170.24|2169.74|1454
1680704700000|2023-04-05 14:25:00|2174.49|2173.99|2171.24|2170.74|2174.74|2174.24|2170.99|2170.49|1335
1680705000000|2023-04-05 14:30:00|2170.99|2170.49|2173.74|2173.24|2174.24|2173.74|2170.99|2170.49|1061
1680705300000|2023-04-05 14:35:00|2173.49|2172.99|2172.74|2172.24|2173.99|2173.49|2172.24|2171.74|1001
1680705600000|2023-04-05 14:40:00|2172.49|2171.99|2171.24|2170.74|2172.74|2172.24|2170.99|2170.49|1148
1680705900000|2023-04-05 14:45:00|2170.99|2170.49|2168.49|2167.99|2171.49|2170.99|2168.49|2167.99|1415
1680706200000|2023-04-05 14:50:00|2168.74|2168.24|2171.24|2170.74|2171.24|2170.74|2168.49|2167.99|1651
1680706500000|2023-04-05 14:55:00|2170.99|2170.49|2168.49|2167.99|2170.99|2170.49|2168.24|2167.74|1532
1680706800000|2023-04-05 15:00:00|2168.24|2167.74|2170.49|2169.99|2170.74|2170.24|2166.74|2166.24|1780
1680707100000|2023-04-05 15:05:00|2170.24|2169.74|2172.74|2172.24|2172.99|2172.49|2170.24|2169.74|1936
1680707400000|2023-04-05 15:10:00|2172.49|2171.99|2173.49|2172.99|2174.49|2173.99|2172.24|2171.74|1627
1680707700000|2023-04-05 15:15:00|2173.24|2172.74|2173.74|2173.24|2174.74|2174.24|2172.74|2172.24|1602
1680708000000|2023-04-05 15:20:00|2173.49|2172.99|2173.24|2171.74|2174.24|2173.74|2172.74|2171.74|2434
1680708300000|2023-04-05 15:25:00|2172.38|2170.88|2172.74|2171.24|2173.15|2171.65|2171.85|2170.35|1735
1680708600000|2023-04-05 15:30:00|2172.75|2171.25|2176.2|2174.8|2176.7|2175.3|2172.23|2170.73|399
1680708900000|2023-04-05 15:35:00|2176.33|2174.93|2177.83|2176.43|2178.2|2176.8|2176.33|2174.93|86
1680709200000|2023-04-05 15:40:00|2177.95|2176.55|2177.33|2175.93|2177.95|2176.55|2177.2|2175.8|85
1680709500000|2023-04-05 15:45:00|2177.45|2176.05|2179.2|2177.8|2179.7|2178.3|2177.33|2175.93|86
1680709800000|2023-04-05 15:50:00|2179.08|2177.68|2178.45|2177.05|2179.33|2177.93|2178.33|2176.93|106
1680710100000|2023-04-05 15:55:00|2178.33|2176.93|2180.88|2179.38|2180.95|2179.55|2178.33|2176.93|2159
1680710400000|2023-04-05 16:00:00|2180.87|2179.37|2180.36|2178.86|2180.9|2179.4|2180.35|2178.85|0
1680710700000|2023-04-05 16:05:00|2180.35|2178.85|2178.79|2177.29|2180.36|2178.86|2178.28|2176.78|0
1680711000000|2023-04-05 16:10:00|2178.29|2176.79|2177.79|2176.29|2178.82|2177.32|2177.79|2176.29|0
1680711300000|2023-04-05 16:15:00|2178.29|2176.79|2178.23|2176.73|2178.71|2177.21|2177.15|2175.65|0
1680711600000|2023-04-05 16:20:00|2178.73|2177.23|2178.21|2176.71|2178.73|2177.23|2177.69|2176.19|0
1680711900000|2023-04-05 16:25:00|2177.71|2176.21|2176.64|2175.14|2178.18|2176.68|2176.1|2174.6|0
1680712200000|2023-04-05 16:30:00|2176.63|2175.13|2176.19|2174.69|2176.7|2175.2|2175.6|2174.1|0
1680712500000|2023-04-05 16:35:00|2176.2|2174.7|2176.74|2175.24|2177.76|2176.26|2176.2|2174.7|0
1680712800000|2023-04-05 16:40:00|2176.73|2175.23|2176.52|2175.02|2177.04|2175.54|2176|2174.5|0
1680713100000|2023-04-05 16:45:00|2176.51|2175.01|2175.98|2174.48|2176.52|2175.02|2175.48|2173.98|0
1680713400000|2023-04-05 16:50:00|2175.97|2174.47|2175.98|2174.48|2176.49|2174.99|2175.45|2173.95|0
1680713700000|2023-04-05 16:55:00|2176.23|2174.73|2175.99|2174.49|2177.02|2175.52|2175.99|2174.49|0
1680714000000|2023-04-05 17:00:00|2175.98|2174.48|2177.14|2175.64|2177.14|2175.64|2175.48|2173.98|0
1680714300000|2023-04-05 17:05:00|2177.15|2175.65|2176.65|2175.15|2177.69|2176.19|2176.64|2175.14|0
1680714600000|2023-04-05 17:10:00|2176.64|2175.14|2177.69|2176.19|2178.7|2177.2|2176.63|2175.13|0
1680714900000|2023-04-05 17:15:00|2177.7|2176.2|2178.74|2177.24|2178.74|2177.24|2177.7|2176.2|0
1680715200000|2023-04-05 17:20:00|2178.75|2177.25|2179.24|2177.74|2179.76|2178.26|2178.71|2177.21|0
1680715500000|2023-04-05 17:25:00|2179.23|2177.73|2179.2|2177.7|2179.77|2178.27|2179.2|2177.7|0
1680715800000|2023-04-05 17:30:00|2178.7|2177.2|2178.7|2177.2|2179.23|2177.73|2178.2|2176.7|0
1680716100000|2023-04-05 17:35:00|2178.69|2177.19|2178.7|2177.2|2179.21|2177.71|2178.17|2176.67|0
1680716400000|2023-04-05 17:40:00|2178.71|2177.21|2178.18|2176.68|2178.71|2177.21|2177.67|2176.17|0
1680716700000|2023-04-05 17:45:00|2178.17|2176.67|2177.66|2176.16|2178.18|2176.68|2177.14|2175.64|0
1680717000000|2023-04-05 17:50:00|2178.16|2176.66|2177.69|2176.19|2179.2|2177.7|2177.69|2176.19|0
1680717300000|2023-04-05 17:55:00|2177.7|2176.2|2177.74|2176.24|2177.75|2176.25|2177.2|2175.7|0
1680717600000|2023-04-05 18:00:00|2177.73|2176.23|2179.77|2178.27|2179.79|2178.29|2177.24|2175.74|0
1680717900000|2023-04-05 18:05:00|2179.78|2178.28|2179.31|2177.81|2180.36|2178.86|2179.31|2177.81|0
1680718200000|2023-04-05 18:10:00|2179.32|2177.82|2178.3|2176.8|2179.32|2177.82|2178.28|2176.78|0
1680718500000|2023-04-05 18:15:00|2178.29|2176.79|2178.79|2177.29|2178.79|2177.29|2178.27|2176.77|0
1680718800000|2023-04-05 18:20:00|2178.78|2177.28|2178.74|2177.24|2179.26|2177.76|2177.74|2176.24|0
1680719100000|2023-04-05 18:25:00|2178.75|2177.25|2178.24|2176.74|2178.77|2177.27|2178.24|2176.74|0
1680719400000|2023-04-05 18:30:00|2178.25|2176.75|2179.78|2178.28|2179.79|2178.29|2178.23|2176.73|0
1680719700000|2023-04-05 18:35:00|2179.8|2178.3|2180.81|2179.31|2180.86|2179.36|2179.79|2178.29|0
1680720000000|2023-04-05 18:40:00|2180.82|2179.32|2180.29|2178.79|2180.84|2179.34|2179.76|2178.26|0
1680720300000|2023-04-05 18:45:00|2180.3|2178.8|2180.8|2179.3|2181.33|2179.83|2180.29|2178.79|0
1680720600000|2023-04-05 18:50:00|2180.79|2179.29|2180.79|2179.29|2181.32|2179.82|2180.78|2179.28|0
1680720900000|2023-04-05 18:55:00|2180.78|2179.28|2180.76|2179.26|2181.28|2179.78|2180.28|2178.78|0
1680721200000|2023-04-05 19:00:00|2180.75|2179.25|2180.23|2178.73|2180.76|2179.26|2179.72|2178.22|0
1680721500000|2023-04-05 19:05:00|2180.24|2178.74|2179.19|2177.69|2180.75|2179.25|2178.67|2177.17|0
1680721800000|2023-04-05 19:10:00|2179.18|2177.68|2178.67|2177.17|2179.19|2177.69|2178.17|2176.67|0
1680722100000|2023-04-05 19:15:00|2178.68|2177.18|2177.66|2176.16|2178.69|2177.19|2177.66|2176.16|0
1680722400000|2023-04-05 19:20:00|2177.67|2176.17|2179.19|2177.69|2179.2|2177.7|2177.65|2176.15|0
1680722700000|2023-04-05 19:25:00|2179.18|2177.68|2179.71|2178.21|2180.24|2178.74|2179.18|2177.68|0
1680723000000|2023-04-05 19:30:00|2179.72|2178.22|2181.25|2179.75|2181.25|2179.75|2179.72|2178.22|0
1680723300000|2023-04-05 19:35:00|2181.26|2179.76|2180.74|2179.24|2181.79|2180.29|2180.74|2179.24|0
1680723600000|2023-04-05 19:40:00|2180.73|2179.23|2181.3|2179.8|2181.3|2179.8|2180.21|2178.71|0
1680723900000|2023-04-05 19:45:00|2181.29|2179.79|2180.84|2179.34|2181.35|2179.85|2180.26|2178.76|0
1680724200000|2023-04-05 19:50:00|2180.85|2179.35|2181.29|2179.79|2182.32|2180.82|2180.76|2179.26|0
1680724500000|2023-04-05 19:55:00|2181.3|2179.8|2181.03|2179.53|2181.81|2180.31|2180.76|2179.26|0
1680724800000|2023-04-05 20:00:00|2181.28|2179.78|2181.12|2179.62|2181.69|2180.19|2180.85|2179.35|0
1680725100000|2023-04-05 20:05:00|2181.02|2179.52|2181.12|2179.62|2181.43|2179.93|2181.02|2179.52|0
1680725400000|2023-04-05 20:10:00|2181.02|2179.52|2181.53|2180.03|2181.53|2180.03|2181.02|2179.52|0
1680725700000|2023-04-05 20:15:00|2181.43|2179.93|2181.12|2179.62|2181.53|2180.03|2181.12|2179.62|0
1680726000000|2023-04-05 20:20:00|2181.13|2179.63|2181.53|2180.03|2181.53|2180.03|2181.13|2179.63|0
1680726300000|2023-04-05 20:25:00|2181.43|2179.93|2181.11|2179.61|2181.43|2179.93|2181.01|2179.51|0
1680726600000|2023-04-05 20:30:00|2181.01|2179.51|2180.34|2178.84|2181.01|2179.51|2180.19|2178.69|0
1680726900000|2023-04-05 20:35:00|2180.19|2178.69|2180.34|2178.84|2180.6|2179.1|2180.19|2178.69|0
1680727200000|2023-04-05 20:40:00|2180.49|2178.99|2180.6|2179.1|2180.6|2179.1|2180.49|2178.99|0
1680727500000|2023-04-05 20:45:00|2180.59|2179.09|2180.6|2179.1|2180.6|2179.1|2180.34|2178.84|0
1680727800000|2023-04-05 20:50:00|2180.59|2179.09|2180.33|2178.83|2180.59|2179.09|2180.18|2178.68|0
1680728100000|2023-04-05 20:55:00|2180.18|2178.68|2180.02|2178.52|2180.33|2178.83|2179.87|2178.37|0
1680728400000|2023-04-05 21:00:00|2180.03|2178.53|2180.17|2178.67|2180.33|2178.83|2179.71|2178.21|0
1680728700000|2023-04-05 21:05:00|2180.12|2178.62|2180.02|2178.52|2180.12|2178.62|2179.82|2178.32|0
1680729000000|2023-04-05 21:10:00|2179.97|2178.47|2180.02|2178.52|2180.12|2178.62|2179.97|2178.47|0
1680729300000|2023-04-05 21:15:00|2179.87|2178.37|2179.97|2178.47|2179.97|2178.47|2179.87|2178.37|0
1680729600000|2023-04-05 21:20:00|2180.02|2178.52|2180.17|2178.67|2180.23|2178.73|2179.97|2178.47|0
1680729900000|2023-04-05 21:25:00|2180.18|2178.68|2179.82|2178.32|2180.28|2178.78|2179.76|2178.26|0
1680730200000|2023-04-05 21:30:00|2179.87|2178.37|2179.82|2178.32|2179.87|2178.37|2179.82|2178.32|0
1680730500000|2023-04-05 21:35:00|2179.81|2178.31|2179.77|2178.27|2179.81|2178.31|2179.76|2178.26|0
1680730800000|2023-04-05 21:40:00|2179.78|2178.28|2179.83|2178.33|2179.83|2178.33|2179.78|2178.28|0
1680731100000|2023-04-05 21:45:00|2179.82|2178.32|2179.72|2178.22|2179.82|2178.32|2179.67|2178.17|0
1680731400000|2023-04-05 21:50:00|2179.62|2178.12|2179.62|2178.12|2179.62|2178.12|2179.62|2178.12|0
1680731700000|2023-04-05 21:55:00|2179.57|2178.07|2179.31|2177.81|2179.57|2178.07|2179|2177.5|0
1680732000000|2023-04-05 22:00:00|2179.36|2177.86|2178.44|2176.94|2179.47|2177.97|2178.33|2176.83|0
1680732300000|2023-04-05 22:05:00|2178.49|2176.99|2178.9|2177.4|2179|2177.5|2178.13|2176.63|0
1680732600000|2023-04-05 22:10:00|2179|2177.5|2178.75|2177.25|2179|2177.5|2178.75|2177.25|0
1680732900000|2023-04-05 22:15:00|2178.9|2177.4|2178.9|2177.4|2179|2177.5|2178.75|2177.25|0
1680733200000|2023-04-05 22:20:00|2178.89|2177.39|2180.08|2178.58|2181.32|2179.82|2178.75|2177.25|0
1680733500000|2023-04-05 22:25:00|2179.93|2178.43|2179.16|2177.66|2179.93|2178.43|2179.16|2177.66|0
1680733800000|2023-04-05 22:30:00|2179.26|2177.76|2179.67|2178.17|2179.82|2178.32|2179|2177.5|0
1680734100000|2023-04-05 22:35:00|2179.52|2178.02|2179.67|2178.17|2179.82|2178.32|2179.41|2177.91|0
1680734400000|2023-04-05 22:40:00|2179.52|2178.02|2179.67|2178.17|2179.82|2178.32|2179.26|2177.76|0
1680734700000|2023-04-05 22:45:00|2179.68|2178.18|2179.82|2178.32|2179.82|2178.32|2179.67|2178.17|0
1680735000000|2023-04-05 22:50:00|2179.83|2178.33|2180.08|2178.58|2180.34|2178.84|2179.82|2178.32|0
1680735300000|2023-04-05 22:55:00|2180.09|2178.59|2179.93|2178.43|2180.19|2178.69|2179.52|2178.02|0
1680735600000|2023-04-05 23:00:00|2179.88|2178.38|2179.82|2178.32|2179.93|2178.43|2179.41|2177.91|0
1680735900000|2023-04-05 23:05:00|2179.67|2178.17|2179.82|2178.32|2179.93|2178.43|2179.67|2178.17|0
1680736200000|2023-04-05 23:10:00|2179.83|2178.33|2179.93|2178.43|2179.93|2178.43|2179.67|2178.17|0
1680736500000|2023-04-05 23:15:00|2180.08|2178.58|2179.93|2178.43|2180.19|2178.69|2179.93|2178.43|0
1680736800000|2023-04-05 23:20:00|2179.88|2178.38|2179.93|2178.43|2179.93|2178.43|2179.67|2178.17|0
1680737100000|2023-04-05 23:25:00|2179.88|2178.38|2179.93|2178.43|2179.93|2178.43|2179.82|2178.32|0
1680737400000|2023-04-05 23:30:00|2180.08|2178.58|2179.67|2178.17|2180.08|2178.58|2179.67|2178.17|0
1680737700000|2023-04-05 23:35:00|2179.72|2178.22|2179.41|2177.91|2179.72|2178.22|2179.26|2177.76|0
1680738000000|2023-04-05 23:40:00|2179.42|2177.92|2179.26|2177.76|2179.52|2178.02|2179.16|2177.66|0
1680738300000|2023-04-05 23:45:00|2179.16|2177.66|2179.16|2177.66|2179.47|2177.97|2179|2177.5|0
1680738600000|2023-04-05 23:50:00|2179.15|2177.65|2179.16|2177.66|2179.52|2178.02|2179|2177.5|0
1680738900000|2023-04-05 23:55:00|2179.21|2177.71|2179.26|2177.76|2179.41|2177.91|2179|2177.5|0
1680739200000|2023-04-06 00:00:00|2179.16|2177.66|2179.82|2178.32|2179.82|2178.32|2179.16|2177.66|0
1680739500000|2023-04-06 00:05:00|2179.67|2178.17|2179.12|2177.62|2179.93|2178.43|2179.12|2177.62|0
1680739800000|2023-04-06 00:10:00|2179.11|2177.61|2178.45|2176.95|2179.12|2177.62|2178.04|2176.54|0
1680740100000|2023-04-06 00:15:00|2178.3|2176.8|2177.39|2175.89|2178.5|2177|2176.38|2174.88|0
1680740400000|2023-04-06 00:20:00|2177.4|2175.9|2176.87|2175.37|2177.4|2175.9|2176.87|2175.37|0
1680740700000|2023-04-06 00:25:00|2176.88|2175.38|2176.89|2175.39|2177.39|2175.89|2176.87|2175.37|0
1680741000000|2023-04-06 00:30:00|2176.88|2175.38|2177.39|2175.89|2177.89|2176.39|2176.88|2175.38|0
1680741300000|2023-04-06 00:35:00|2177.64|2176.14|2177.89|2176.39|2177.9|2176.4|2177.38|2175.88|0
1680741600000|2023-04-06 00:40:00|2177.64|2176.14|2177.89|2176.39|2177.89|2176.39|2177.38|2175.88|0
1680741900000|2023-04-06 00:45:00|2177.64|2176.14|2177.65|2176.15|2177.89|2176.39|2177.38|2175.88|0
1680742200000|2023-04-06 00:50:00|2177.64|2176.14|2177.89|2176.39|2177.89|2176.39|2177.38|2175.88|0
1680742500000|2023-04-06 00:55:00|2178.14|2176.64|2177.89|2176.39|2178.4|2176.9|2177.89|2176.39|0
1680742800000|2023-04-06 01:00:00|2178.14|2176.64|2177.89|2176.39|2178.39|2176.89|2177.87|2176.37|0
1680743100000|2023-04-06 01:05:00|2177.88|2176.38|2177.95|2176.45|2178.38|2176.88|2177.86|2176.36|0
1680743400000|2023-04-06 01:10:00|2177.94|2176.44|2177.44|2175.94|2177.95|2176.45|2177.43|2175.93|0
1680743700000|2023-04-06 01:15:00|2177.45|2175.95|2176.93|2175.43|2177.45|2175.95|2176.17|2174.67|0
1680744000000|2023-04-06 01:20:00|2177.43|2175.93|2176.42|2174.92|2177.43|2175.93|2176.4|2174.9|0
1680744300000|2023-04-06 01:25:00|2176.43|2174.93|2176.95|2175.45|2176.95|2175.45|2176.42|2174.92|0
1680744600000|2023-04-06 01:30:00|2176.94|2175.44|2176.43|2174.93|2176.94|2175.44|2176.42|2174.92|0
1680744900000|2023-04-06 01:35:00|2176.42|2174.92|2176.43|2174.93|2176.43|2174.93|2175.91|2174.41|0
1680745200000|2023-04-06 01:40:00|2176.93|2175.43|2176.44|2174.94|2176.94|2175.44|2176.43|2174.93|0
1680745500000|2023-04-06 01:45:00|2176.43|2174.93|2177.44|2175.94|2177.45|2175.95|2176.43|2174.93|0
1680745800000|2023-04-06 01:50:00|2177.69|2176.19|2178.44|2176.94|2178.45|2176.95|2177.69|2176.19|0
1680746100000|2023-04-06 01:55:00|2177.94|2176.44|2177.88|2176.38|2178.39|2176.89|2177.88|2176.38|0
1680746400000|2023-04-06 02:00:00|2177.87|2176.37|2177.38|2175.88|2177.88|2176.38|2177.37|2175.87|0
1680746700000|2023-04-06 02:05:00|2177.37|2175.87|2176.88|2175.38|2177.38|2175.88|2176.87|2175.37|0
1680747300000|2023-04-06 02:15:00|2176.89|2175.39|2176.38|2174.88|2176.89|2175.39|2176.37|2174.87|0
1680747600000|2023-04-06 02:20:00|2176.39|2174.89|2176.65|2175.15|2176.9|2175.4|2176.37|2174.87|0
1680747900000|2023-04-06 02:25:00|2176.9|2175.4|2176.91|2175.41|2177.41|2175.91|2176.4|2174.9|0
1680748200000|2023-04-06 02:30:00|2177.41|2175.91|2176.89|2175.39|2177.41|2175.91|2176.39|2174.89|0
1680748500000|2023-04-06 02:35:00|2176.88|2175.38|2176.88|2175.38|2176.89|2175.39|2176.39|2174.89|0
1680748800000|2023-04-06 02:40:00|2176.89|2175.39|2176.38|2174.88|2176.89|2175.39|2176.38|2174.88|0
1680749100000|2023-04-06 02:45:00|2176.37|2174.87|2176.37|2174.87|2176.38|2174.88|2176.37|2174.87|0
1680749400000|2023-04-06 02:50:00|2176.38|2174.88|2176.37|2174.87|2176.88|2175.38|2176.37|2174.87|0
1680749700000|2023-04-06 02:55:00|2176.62|2175.12|2176.88|2175.38|2176.88|2175.38|2176.37|2174.87|0
1680750000000|2023-04-06 03:00:00|2176.63|2175.13|2176.38|2174.88|2176.88|2175.38|2176.37|2174.87|0
1680750300000|2023-04-06 03:05:00|2176.88|2175.38|2176.38|2174.88|2176.88|2175.38|2176.37|2174.87|0
1680750600000|2023-04-06 03:10:00|2176.37|2174.87|2176.38|2174.88|2176.38|2174.88|2176.37|2174.87|0
1680750900000|2023-04-06 03:15:00|2176.37|2174.87|2176.37|2174.87|2176.38|2174.88|2175.87|2174.37|0
1680751200000|2023-04-06 03:20:00|2175.87|2174.37|2176.38|2174.88|2176.88|2175.38|2175.87|2174.37|0
1680751500000|2023-04-06 03:25:00|2176.37|2174.87|2176.37|2174.87|2176.38|2174.88|2176.37|2174.87|0
1680751800000|2023-04-06 03:30:00|2176.87|2175.37|2176.87|2175.37|2176.87|2175.37|2176.37|2174.87|0
1680752100000|2023-04-06 03:35:00|2176.88|2175.38|2176.88|2175.38|2176.88|2175.38|2176.37|2174.87|0
1680752400000|2023-04-06 03:40:00|2176.89|2175.39|2176.89|2175.39|2176.89|2175.39|2176.88|2175.38|0
1680752700000|2023-04-06 03:45:00|2176.88|2175.38|2176.88|2175.38|2176.88|2175.38|2176.63|2175.13|0
1680753000000|2023-04-06 03:50:00|2176.87|2175.37|2176.37|2174.87|2176.87|2175.37|2176.36|2174.86|0
1680753300000|2023-04-06 03:55:00|2176.36|2174.86|2175.86|2174.36|2176.36|2174.86|2175.84|2174.34|0
1680753600000|2023-04-06 04:00:00|2175.85|2174.35|2175.85|2174.35|2175.85|2174.35|2175.34|2173.84|0
1680753900000|2023-04-06 04:05:00|2175.86|2174.36|2175.87|2174.37|2175.88|2174.38|2175.85|2174.35|0
1680754200000|2023-04-06 04:10:00|2175.86|2174.36|2175.87|2174.37|2175.87|2174.37|2175.36|2173.86|0
1680754500000|2023-04-06 04:15:00|2175.62|2174.12|2175.62|2174.12|2175.62|2174.12|2175.62|2174.12|0
1680754800000|2023-04-06 04:20:00|2175.87|2174.37|2175.37|2173.87|2175.87|2174.37|2175.36|2173.86|0
1680755100000|2023-04-06 04:25:00|2175.38|2173.88|2175.38|2173.88|2175.38|2173.88|2175.37|2173.87|0
1680755400000|2023-04-06 04:30:00|2175.37|2173.87|2175.37|2173.87|2175.38|2173.88|2175.37|2173.87|0
1680755700000|2023-04-06 04:35:00|2175.38|2173.88|2175.38|2173.88|2175.38|2173.88|2175.37|2173.87|0
1680756000000|2023-04-06 04:40:00|2175.88|2174.38|2175.63|2174.13|2175.89|2174.39|2175.38|2173.88|0
1680756300000|2023-04-06 04:45:00|2175.88|2174.38|2175.39|2173.89|2175.88|2174.38|2175.37|2173.87|0
1680756600000|2023-04-06 04:50:00|2175.38|2173.88|2175.73|2174.23|2175.73|2174.23|2175.38|2173.88|0
1680756900000|2023-04-06 04:55:00|2175.72|2174.22|2175.22|2173.72|2175.72|2174.22|2175.21|2173.71|0
1680757200000|2023-04-06 05:00:00|2175.47|2173.97|2175.21|2173.71|2175.73|2174.23|2175.2|2173.7|0
1680757500000|2023-04-06 05:05:00|2175.22|2173.72|2175.71|2174.21|2175.72|2174.22|2175.21|2173.71|0
1680757800000|2023-04-06 05:10:00|2175.72|2174.22|2176.2|2174.7|2176.22|2174.72|2175.71|2174.21|0
1680758100000|2023-04-06 05:15:00|2176.21|2174.71|2175.21|2173.71|2176.21|2174.71|2175.21|2173.71|0
1680758400000|2023-04-06 05:20:00|2175.29|2173.79|2175.03|2173.53|2175.29|2173.79|2174.78|2173.28|0
1680758700000|2023-04-06 05:25:00|2175.28|2173.78|2175.28|2173.78|2175.29|2173.79|2174.78|2173.28|0
1680759000000|2023-04-06 05:30:00|2175.03|2173.53|2175.28|2173.78|2175.28|2173.78|2174.78|2173.28|0
1680759300000|2023-04-06 05:35:00|2175.29|2173.79|2175.29|2173.79|2175.29|2173.79|2175.28|2173.78|0
1680759600000|2023-04-06 05:40:00|2175.28|2173.78|2175.28|2173.78|2175.78|2174.28|2175.28|2173.78|0
1680759900000|2023-04-06 05:45:00|2175.29|2173.79|2175.18|2173.68|2175.54|2174.04|2175.18|2173.68|0
1680760200000|2023-04-06 05:50:00|2175.43|2173.93|2176.19|2174.69|2176.43|2174.93|2175.18|2173.68|0
1680760500000|2023-04-06 05:55:00|2176.18|2174.68|2176.76|2175.26|2177.01|2175.51|2176.17|2174.67|0
1680760800000|2023-04-06 06:00:00|2177.26|2175.76|2178.7|2177.2|2179.19|2177.69|2177.18|2175.68|0
1680761100000|2023-04-06 06:05:00|2179.2|2177.7|2179.84|2178.34|2180.84|2179.34|2179.19|2177.69|0
1680761400000|2023-04-06 06:10:00|2179.83|2178.33|2178.32|2176.82|2179.84|2178.34|2178.32|2176.82|0
1680761700000|2023-04-06 06:15:00|2178.33|2176.83|2179.36|2177.86|2179.37|2177.87|2178.32|2176.82|0
1680762000000|2023-04-06 06:20:00|2178.86|2177.36|2178.77|2177.27|2179.36|2177.86|2178.77|2177.27|0
1680762300000|2023-04-06 06:25:00|2179.27|2177.77|2179.28|2177.78|2179.78|2178.28|2179.27|2177.77|0
1680762600000|2023-04-06 06:30:00|2179.27|2177.77|2182.08|2180.68|2182.08|2180.68|2178.58|2177.18|58
1680762900000|2023-04-06 06:35:00|2181.95|2180.55|2181.33|2179.93|2182.08|2180.68|2181.08|2179.68|8
1680763200000|2023-04-06 06:40:00|2182.45|2181.05|2181.33|2179.93|2182.7|2181.3|2180.45|2179.05|21
1680763500000|2023-04-06 06:45:00|2181.45|2180.05|2180.08|2178.68|2181.45|2180.05|2179.7|2178.3|37
1680763800000|2023-04-06 06:50:00|2179.95|2178.55|2181.45|2180.05|2181.58|2180.18|2179.95|2178.55|7
1680764100000|2023-04-06 06:55:00|2181.5|2180|2180.98|2179.48|2182.49|2180.99|2180.48|2178.98|0
1680764400000|2023-04-06 07:00:00|2180.99|2179.49|2177.88|2177.38|2182.13|2181.63|2175.38|2174.88|3487
1680764700000|2023-04-06 07:05:00|2178.13|2177.63|2183.13|2182.63|2183.13|2182.63|2178.13|2177.63|2491
1680765000000|2023-04-06 07:10:00|2182.63|2182.13|2178.88|2178.38|2183.13|2182.63|2178.5|2178|1808
1680765300000|2023-04-06 07:15:00|2178.75|2178.25|2182.38|2181.88|2182.88|2182.38|2177.63|2177.13|1791
1680765600000|2023-04-06 07:20:00|2182.63|2182.13|2182.88|2182.38|2183.38|2182.88|2181.13|2180.63|1171
1680765900000|2023-04-06 07:25:00|2183.13|2182.63|2184.63|2184.13|2184.88|2184.38|2182.13|2181.63|906
1680766200000|2023-04-06 07:30:00|2184.88|2184.38|2181.88|2181.38|2185.13|2184.63|2181.88|2181.38|2007
1680766500000|2023-04-06 07:35:00|2181.63|2181.13|2179.88|2179.38|2182.25|2181.75|2179.63|2179.13|1562
1680766800000|2023-04-06 07:40:00|2180.13|2179.63|2176.38|2175.88|2180.63|2180.13|2176.13|2175.63|1447
1680767100000|2023-04-06 07:45:00|2176.63|2176.13|2173.88|2173.38|2177.38|2176.88|2173.63|2173.13|1454
1680767400000|2023-04-06 07:50:00|2173.75|2173.25|2178.48|2177.98|2178.68|2178.18|2173.63|2173.13|1527
1680767700000|2023-04-06 07:55:00|2178.5|2178|2178.19|2177.69|2180.19|2179.69|2178.19|2177.69|980
1680768000000|2023-04-06 08:00:00|2178.31|2177.81|2180.94|2180.44|2181.19|2180.69|2178.19|2177.69|1037
1680768300000|2023-04-06 08:05:00|2180.69|2180.19|2181.94|2181.44|2182.44|2181.94|2179.94|2179.44|966
1680768600000|2023-04-06 08:10:00|2182.06|2181.56|2182.94|2182.44|2184.44|2183.94|2181.94|2181.44|1144
1680768900000|2023-04-06 08:15:00|2183.19|2182.69|2182.44|2181.94|2183.69|2183.19|2181.94|2181.44|830
1680769200000|2023-04-06 08:20:00|2182.19|2181.69|2181.31|2180.81|2182.94|2182.44|2180.19|2179.69|824
1680769500000|2023-04-06 08:25:00|2181.44|2180.94|2181.19|2180.69|2181.81|2181.31|2180.94|2180.44|607
1680769800000|2023-04-06 08:30:00|2180.94|2180.44|2179.44|2178.94|2181.69|2181.19|2178.94|2178.44|1485
1680770100000|2023-04-06 08:35:00|2179.69|2179.19|2178.44|2177.94|2179.69|2179.19|2177.44|2176.94|1059
1680770400000|2023-04-06 08:40:00|2178.31|2177.81|2178.19|2177.69|2178.44|2177.94|2176.69|2176.19|1225
1680770700000|2023-04-06 08:45:00|2178.44|2177.94|2175.94|2175.44|2178.44|2177.94|2175.94|2175.44|889
1680771000000|2023-04-06 08:50:00|2176.06|2175.56|2175.69|2175.19|2176.69|2176.19|2174.56|2174.06|1453
1680771300000|2023-04-06 08:55:00|2175.81|2175.31|2177.56|2177.06|2177.94|2177.44|2175.81|2175.31|776
1680771600000|2023-04-06 09:00:00|2177.69|2177.19|2177.69|2177.19|2178.44|2177.94|2177.19|2176.69|607
1680771900000|2023-04-06 09:05:00|2177.44|2176.94|2176.56|2176.06|2177.94|2177.44|2176.44|2175.94|627
1680772200000|2023-04-06 09:10:00|2176.44|2175.94|2176.44|2175.94|2176.69|2176.19|2175.69|2175.19|523
1680772500000|2023-04-06 09:15:00|2176.69|2176.19|2173.19|2172.69|2176.69|2176.19|2173.19|2172.69|695
1680772800000|2023-04-06 09:20:00|2172.94|2172.44|2171.94|2171.44|2173.94|2173.44|2171.44|2170.94|619
1680773100000|2023-04-06 09:25:00|2172.06|2171.56|2172.94|2172.44|2173.19|2172.69|2171.44|2170.94|457
1680773400000|2023-04-06 09:30:00|2172.81|2172.31|2174.69|2174.19|2174.94|2174.44|2172.81|2172.31|528
1680773700000|2023-04-06 09:35:00|2174.44|2173.94|2175.69|2175.19|2175.94|2175.44|2174.44|2173.94|334
1680774000000|2023-04-06 09:40:00|2175.56|2175.06|2175.94|2175.44|2176.44|2175.94|2175.44|2174.94|472
1680774300000|2023-04-06 09:45:00|2176.06|2175.56|2175.69|2175.19|2177.19|2176.69|2175.44|2174.94|428
1680774600000|2023-04-06 09:50:00|2175.44|2174.94|2177.94|2177.44|2178.19|2177.69|2175.44|2174.94|603
1680774900000|2023-04-06 09:55:00|2177.69|2177.19|2175.69|2175.19|2177.81|2177.31|2174.94|2174.44|536
1680775200000|2023-04-06 10:00:00|2174.94|2174.44|2172.94|2172.44|2175.44|2174.94|2171.94|2171.44|843
1680775500000|2023-04-06 10:05:00|2172.81|2172.31|2175.69|2175.19|2175.69|2175.19|2172.69|2172.19|392
1680775800000|2023-04-06 10:10:00|2175.81|2175.31|2177.94|2177.44|2177.94|2177.44|2175.69|2175.19|491
1680776100000|2023-04-06 10:15:00|2178.19|2177.69|2178.94|2178.44|2179.44|2178.94|2177.44|2176.94|722
1680776400000|2023-04-06 10:20:00|2178.81|2178.31|2179.19|2178.69|2180.19|2179.69|2178.19|2177.69|894
1680776700000|2023-04-06 10:25:00|2178.94|2178.44|2178.69|2178.19|2179.19|2178.69|2177.94|2177.44|485
1680777000000|2023-04-06 10:30:00|2178.44|2177.94|2178.94|2178.44|2179.94|2179.44|2177.94|2177.44|435
1680777300000|2023-04-06 10:35:00|2179.06|2178.56|2180.19|2179.69|2180.19|2179.69|2178.69|2178.19|530
1680777600000|2023-04-06 10:40:00|2180.06|2179.56|2181.19|2180.69|2181.44|2180.94|2179.94|2179.44|606
1680777900000|2023-04-06 10:45:00|2181.06|2180.56|2180.94|2180.44|2181.44|2180.94|2180.69|2180.19|849
1680778200000|2023-04-06 10:50:00|2180.81|2180.31|2182.19|2180.69|2182.19|2181.44|2180.19|2179.69|1613
1680778500000|2023-04-06 10:55:00|2182.18|2180.68|2183.7|2182.2|2183.7|2182.2|2182.18|2180.68|472
1680778800000|2023-04-06 11:00:00|2183.2|2181.7|2183.8|2182.3|2184.31|2182.81|2183.2|2181.7|228
1680779100000|2023-04-06 11:05:00|2183.3|2181.8|2183.79|2182.29|2183.8|2182.3|2182.28|2180.78|200
1680779400000|2023-04-06 11:10:00|2184.29|2182.79|2184.23|2182.73|2184.29|2182.79|2183.23|2181.73|62
1680779700000|2023-04-06 11:15:00|2184.24|2182.74|2183.18|2181.68|2184.24|2182.74|2183.18|2181.68|43
1680780000000|2023-04-06 11:20:00|2183.17|2181.67|2183.13|2181.63|2183.63|2182.13|2182.62|2181.12|61
1680780300000|2023-04-06 11:25:00|2183.12|2181.62|2183.62|2182.12|2184.13|2182.63|2183.12|2181.62|110
1680780600000|2023-04-06 11:30:00|2184.12|2182.62|2183.66|2182.16|2184.67|2183.17|2183.64|2182.14|0
1680780900000|2023-04-06 11:35:00|2183.65|2182.15|2183.36|2181.86|2184.22|2182.72|2183.35|2181.85|0
1680781200000|2023-04-06 11:40:00|2183.86|2182.36|2182.34|2180.84|2183.86|2182.36|2181.84|2180.34|0
1680781500000|2023-04-06 11:45:00|2182.33|2180.83|2183.37|2181.87|2183.88|2182.38|2181.84|2180.34|0
1680781800000|2023-04-06 11:50:00|2183.87|2182.37|2184.03|2182.53|2184.03|2182.53|2183.86|2182.36|0
1680782100000|2023-04-06 11:55:00|2184.04|2182.54|2185.65|2184.15|2185.65|2184.15|2184.04|2182.54|0
1680782400000|2023-04-06 12:00:00|2185.66|2184.16|2184.61|2183.11|2186.18|2184.68|2184.6|2183.1|0
1680782700000|2023-04-06 12:05:00|2184.6|2183.1|2183.07|2181.57|2184.61|2183.11|2183.07|2181.57|0
1680783000000|2023-04-06 12:10:00|2183.06|2181.56|2182.63|2181.13|2183.64|2182.14|2182.56|2181.06|0
1680783300000|2023-04-06 12:15:00|2182.64|2181.14|2181.61|2180.11|2182.64|2181.14|2180.61|2179.11|0
1680783600000|2023-04-06 12:20:00|2181.6|2180.1|2181.6|2180.1|2182.1|2180.6|2181.09|2179.59|0
1680783900000|2023-04-06 12:25:00|2181.1|2179.6|2181.6|2180.1|2181.61|2180.11|2180.59|2179.09|0
1680784200000|2023-04-06 12:30:00|2182.59|2181.09|2182.58|2181.08|2183.07|2181.57|2181.02|2179.52|0
1680784500000|2023-04-06 12:35:00|2182.57|2181.07|2182.46|2180.96|2182.6|2181.1|2181.31|2179.81|0
1680784800000|2023-04-06 12:40:00|2181.96|2180.46|2182.93|2181.43|2182.94|2181.44|2181.43|2179.93|0
1680785100000|2023-04-06 12:45:00|2182.44|2180.94|2183.45|2181.95|2183.45|2181.95|2182.43|2180.93|0
1680785400000|2023-04-06 12:50:00|2183.44|2181.94|2181.91|2180.41|2183.45|2181.95|2181.9|2180.4|0
1680785700000|2023-04-06 12:55:00|2181.9|2180.4|2182.83|2181.33|2182.84|2181.34|2181.83|2180.33|0
1680786000000|2023-04-06 13:00:00|2182.33|2180.83|2181.38|2179.88|2182.85|2181.35|2181.38|2179.88|0
1680786300000|2023-04-06 13:05:00|2181.39|2179.89|2181.89|2180.39|2182.89|2181.39|2181.38|2179.88|0
1680786600000|2023-04-06 13:10:00|2181.88|2180.38|2181.37|2179.87|2181.88|2180.38|2181.36|2179.86|0
1680786900000|2023-04-06 13:15:00|2180.87|2179.37|2180.91|2179.41|2181.11|2179.61|2179.91|2178.41|0
1680787200000|2023-04-06 13:20:00|2180.9|2179.4|2179.27|2177.77|2181.41|2179.91|2178.76|2177.26|0
1680787500000|2023-04-06 13:25:00|2179.26|2177.76|2180|2178.5|2180.3|2178.8|2179.02|2177.52|0
1680787800000|2023-04-06 13:30:00|2180.01|2178.51|2177.78|2176.28|2180.53|2179.03|2176.75|2175.25|0
1680788100000|2023-04-06 13:35:00|2177.79|2176.29|2178.33|2176.83|2179.79|2178.29|2177.22|2175.72|0
1680788400000|2023-04-06 13:40:00|2178.08|2176.58|2177.34|2175.84|2178.35|2176.85|2175.8|2174.3|0
1680788700000|2023-04-06 13:45:00|2177.33|2175.83|2176.84|2175.34|2177.34|2175.84|2175.81|2174.31|0
1680789000000|2023-04-06 13:50:00|2176.85|2175.35|2176.34|2174.84|2177.87|2176.37|2176.32|2174.82|0
1680789300000|2023-04-06 13:55:00|2176.33|2174.83|2178.87|2177.37|2178.87|2177.37|2175.82|2174.32|0
1680789600000|2023-04-06 14:00:00|2178.86|2177.36|2180.44|2178.94|2181.45|2179.95|2178.36|2176.86|0
1680789900000|2023-04-06 14:05:00|2180.45|2178.95|2181.47|2179.97|2182.04|2180.54|2180.45|2178.95|0
1680790200000|2023-04-06 14:10:00|2181.72|2180.22|2183.55|2182.05|2184.57|2183.07|2181.47|2179.97|0
1680790500000|2023-04-06 14:15:00|2183.56|2182.06|2182.57|2181.07|2184.58|2183.08|2182.54|2181.04|0
1680790800000|2023-04-06 14:20:00|2182.56|2181.06|2181.02|2179.52|2182.56|2181.06|2181|2179.5|0
1680791100000|2023-04-06 14:25:00|2181.01|2179.51|2182.03|2180.53|2182.05|2180.55|2181|2179.5|0
1680791400000|2023-04-06 14:30:00|2182.53|2181.03|2182.07|2180.57|2182.57|2181.07|2181.51|2180.01|0
1680791700000|2023-04-06 14:35:00|2182.06|2180.56|2181.01|2179.51|2182.58|2181.08|2180.49|2178.99|0
1680792000000|2023-04-06 14:40:00|2181|2179.5|2179.47|2177.97|2181.02|2179.52|2178.43|2176.93|0
1680792300000|2023-04-06 14:45:00|2179.46|2177.96|2180.35|2178.85|2181.4|2179.9|2179.45|2177.95|0
1680792600000|2023-04-06 14:50:00|2180.34|2178.84|2181.33|2179.83|2181.85|2180.35|2180.32|2178.82|0
1680792900000|2023-04-06 14:55:00|2181.32|2179.82|2181.36|2179.86|2181.36|2179.86|2179.8|2178.3|0
1680793200000|2023-04-06 15:00:00|2181.35|2179.85|2182.91|2181.41|2182.92|2181.42|2180.83|2179.33|0
1680793500000|2023-04-06 15:05:00|2182.9|2181.4|2183.44|2181.94|2183.97|2182.47|2182.9|2181.4|0
1680793800000|2023-04-06 15:10:00|2183.45|2181.95|2183.45|2181.95|2184.47|2182.97|2182.92|2181.42|0
1680794100000|2023-04-06 15:15:00|2183.46|2181.96|2182.97|2181.47|2183.47|2181.97|2182.94|2181.44|0
1680794400000|2023-04-06 15:20:00|2183.47|2181.97|2182.54|2181.04|2183.5|2182|2181.97|2180.47|0
1680794700000|2023-04-06 15:25:00|2182.53|2181.03|2183.05|2181.55|2183.58|2182.08|2182.52|2181.02|0
1680795000000|2023-04-06 15:30:00|2183.06|2181.56|2183.56|2182.06|2184.58|2183.08|2182.54|2181.04|0
1680795300000|2023-04-06 15:35:00|2183.55|2182.05|2185.11|2183.61|2185.12|2183.62|2183.55|2182.05|0
1680795600000|2023-04-06 15:40:00|2185.12|2183.62|2186.15|2184.65|2186.66|2185.16|2185.11|2183.61|0
1680795900000|2023-04-06 15:45:00|2186.16|2184.66|2187.25|2185.75|2187.78|2186.28|2186.14|2184.64|0
1680796200000|2023-04-06 15:50:00|2187.24|2185.74|2187.75|2186.25|2187.75|2186.25|2186.72|2185.22|0
1680796500000|2023-04-06 15:55:00|2187.74|2186.24|2188.78|2187.28|2188.78|2187.28|2187.74|2186.24|0
1680796800000|2023-04-06 16:00:00|2188.79|2187.29|2189.84|2188.34|2190.36|2188.86|2188.79|2187.29|0
1680797100000|2023-04-06 16:05:00|2189.85|2188.35|2189.82|2188.32|2190.36|2188.86|2189.8|2188.3|0
1680797400000|2023-04-06 16:10:00|2189.81|2188.31|2190.32|2188.82|2190.34|2188.84|2189.81|2188.31|0
1680797700000|2023-04-06 16:15:00|2190.33|2188.83|2190.31|2188.81|2191.35|2189.85|2190.31|2188.81|0
1680798000000|2023-04-06 16:20:00|2190.3|2188.8|2189.83|2188.33|2190.31|2188.81|2189.79|2188.29|0
1680798300000|2023-04-06 16:25:00|2189.82|2188.32|2189.83|2188.33|2189.84|2188.34|2189.32|2187.82|0
1680798600000|2023-04-06 16:30:00|2189.84|2188.34|2191.39|2189.89|2192.41|2190.91|2189.83|2188.33|0
1680798900000|2023-04-06 16:35:00|2191.38|2189.88|2191.4|2189.9|2192.41|2190.91|2191.38|2189.88|0
1680799200000|2023-04-06 16:40:00|2191.39|2189.89|2191.92|2190.42|2191.93|2190.43|2191.39|2189.89|0
1680799500000|2023-04-06 16:45:00|2191.93|2190.43|2191.46|2189.96|2192.43|2190.93|2190.96|2189.46|0
1680799800000|2023-04-06 16:50:00|2190.96|2189.46|2191.46|2189.96|2192.49|2190.99|2190.96|2189.46|0
1680800100000|2023-04-06 16:55:00|2190.96|2189.46|2190.42|2188.92|2191.46|2189.96|2190.41|2188.91|0
1680800400000|2023-04-06 17:00:00|2190.41|2188.91|2190.45|2188.95|2190.96|2189.46|2189.9|2188.4|0
1680800700000|2023-04-06 17:05:00|2190.44|2188.94|2190.95|2189.45|2191.47|2189.97|2190.43|2188.93|0
1680801000000|2023-04-06 17:10:00|2190.96|2189.46|2190.44|2188.94|2191.46|2189.96|2190.44|2188.94|0
1680801300000|2023-04-06 17:15:00|2190.45|2188.95|2190.96|2189.46|2191.49|2189.99|2190.44|2188.94|0
1680801600000|2023-04-06 17:20:00|2190.97|2189.47|2191.47|2189.97|2191.98|2190.48|2190.96|2189.46|0
1680801900000|2023-04-06 17:25:00|2191.46|2189.96|2191.45|2189.95|2191.98|2190.48|2191.45|2189.95|0
1680802200000|2023-04-06 17:30:00|2191.46|2189.96|2190.93|2189.43|2191.99|2190.49|2190.92|2189.42|0
1680802500000|2023-04-06 17:35:00|2190.94|2189.44|2191.97|2190.47|2191.98|2190.48|2190.93|2189.43|0
1680802800000|2023-04-06 17:40:00|2191.96|2190.46|2191.45|2189.95|2191.97|2190.47|2190.93|2189.43|0
1680803100000|2023-04-06 17:45:00|2191.44|2189.94|2190.92|2189.42|2191.45|2189.95|2190.92|2189.42|0
1680803400000|2023-04-06 17:50:00|2190.93|2189.43|2190.92|2189.42|2191.46|2189.96|2190.42|2188.92|0
1680803700000|2023-04-06 17:55:00|2190.93|2189.43|2190.93|2189.43|2190.94|2189.44|2190.41|2188.91|0
1680804000000|2023-04-06 18:00:00|2190.43|2188.93|2190.88|2189.38|2191.46|2189.96|2190.42|2188.92|0
1680804300000|2023-04-06 18:05:00|2190.89|2189.39|2191.42|2189.92|2191.92|2190.42|2190.88|2189.38|0
1680804600000|2023-04-06 18:10:00|2191.92|2190.42|2191.43|2189.93|2191.94|2190.44|2191.41|2189.91|0
1680804900000|2023-04-06 18:15:00|2191.44|2189.94|2191.94|2190.44|2192.45|2190.95|2191.43|2189.93|0
1680805200000|2023-04-06 18:20:00|2191.93|2190.43|2192.21|2190.71|2192.46|2190.96|2191.92|2190.42|0
1680805500000|2023-04-06 18:25:00|2192.22|2190.72|2192.22|2190.72|2192.23|2190.73|2192.2|2190.7|0
1680805800000|2023-04-06 18:30:00|2192.23|2190.73|2192.24|2190.74|2192.75|2191.25|2191.72|2190.22|0
1680806100000|2023-04-06 18:35:00|2192.23|2190.73|2191.71|2190.21|2192.74|2191.24|2191.71|2190.21|0
1680806400000|2023-04-06 18:40:00|2191.72|2190.22|2191.72|2190.22|2192.22|2190.72|2191.2|2189.7|0
1680806700000|2023-04-06 18:45:00|2191.71|2190.21|2191.75|2190.25|2191.81|2190.31|2191.21|2189.71|0
1680807000000|2023-04-06 18:50:00|2191.76|2190.26|2191.83|2190.33|2191.84|2190.34|2191.25|2189.75|0
1680807300000|2023-04-06 18:55:00|2191.84|2190.34|2190.28|2188.78|2191.84|2190.34|2190.28|2188.78|0
1680807600000|2023-04-06 19:00:00|2190.29|2188.79|2190.3|2188.8|2190.82|2189.32|2190.28|2188.78|0
1680807900000|2023-04-06 19:05:00|2190.31|2188.81|2189.8|2188.3|2190.32|2188.82|2189.79|2188.29|0
1680808200000|2023-04-06 19:10:00|2189.79|2188.29|2188.77|2187.27|2189.79|2188.29|2188.75|2187.25|0
1680808500000|2023-04-06 19:15:00|2188.76|2187.26|2188.25|2186.75|2188.77|2187.27|2188.24|2186.74|0
1680808800000|2023-04-06 19:20:00|2188.24|2186.74|2188.24|2186.74|2188.75|2187.25|2187.72|2186.22|0
1680809100000|2023-04-06 19:25:00|2188.25|2186.75|2188.78|2187.28|2188.78|2187.28|2188.25|2186.75|0
1680809400000|2023-04-06 19:30:00|2188.79|2187.29|2189.81|2188.31|2189.83|2188.33|2188.78|2187.28|0
1680809700000|2023-04-06 19:35:00|2189.82|2188.32|2188.8|2187.3|2189.82|2188.32|2188.79|2187.29|0
1680810000000|2023-04-06 19:40:00|2188.79|2187.29|2188.3|2186.8|2188.79|2187.29|2187.77|2186.27|0
1680810300000|2023-04-06 19:45:00|2188.29|2186.79|2188.89|2187.39|2188.89|2187.39|2187.78|2186.28|0
1680810600000|2023-04-06 19:50:00|2188.9|2187.4|2186.7|2185.2|2189.4|2187.9|2186.7|2185.2|0
1680810900000|2023-04-06 19:55:00|2186.71|2185.21|2187.26|2185.76|2188.75|2187.25|2186.69|2185.19|0
1680811200000|2023-04-06 20:00:00|2187.4|2185.9|2186.58|2185.08|2187.4|2185.9|2186.48|2184.98|0
1680811500000|2023-04-06 20:05:00|2186.48|2184.98|2186.84|2185.34|2187.25|2185.75|2186.48|2184.98|0
1680811800000|2023-04-06 20:10:00|2186.74|2185.24|2187|2185.5|2187.11|2185.61|2186.74|2185.24|0
1680812100000|2023-04-06 20:15:00|2186.75|2185.25|2186.85|2185.35|2186.85|2185.35|2186.75|2185.25|0
1680812400000|2023-04-06 20:20:00|2186.86|2185.36|2186.75|2185.25|2187|2185.5|2186.75|2185.25|0
1680812700000|2023-04-06 20:25:00|2186.74|2185.24|2186.59|2185.09|2186.75|2185.25|2186.59|2185.09|0
1680813000000|2023-04-06 20:30:00|2186.6|2185.1|2187.11|2185.61|2187.11|2185.61|2186.6|2185.1|0
1680813300000|2023-04-06 20:35:00|2187.13|2185.63|2187.13|2185.63|2187.13|2185.63|2187.02|2185.52|0
1680813600000|2023-04-06 20:40:00|2187.12|2185.62|2187.02|2185.52|2187.12|2185.62|2187.02|2185.52|0
1680813900000|2023-04-06 20:45:00|2187.03|2185.53|2187.02|2185.52|2187.13|2185.63|2187.02|2185.52|0
1680814200000|2023-04-06 20:50:00|2187.03|2185.53|2186.77|2185.27|2187.13|2185.63|2186.51|2185.01|0
1680814500000|2023-04-06 20:55:00|2186.76|2185.26|2186.61|2185.11|2186.77|2185.27|2186.56|2185.06|0
1680814800000|2023-04-06 21:00:00|2186.46|2184.96|2186.61|2185.11|2186.61|2185.11|2186.46|2184.96|0
1680815700000|2023-04-06 21:15:00|2186.46|2184.96|2186.51|2185.01|2186.61|2185.11|2186.41|2184.91|0
1680816000000|2023-04-06 21:20:00|2186.61|2185.11|2186.51|2185.01|2186.61|2185.11|2186.51|2185.01|0
1680816300000|2023-04-06 21:25:00|2186.56|2185.06|2186.36|2184.86|2186.61|2185.11|2186.31|2184.81|0
1680816600000|2023-04-06 21:30:00|2186.31|2184.81|2186.36|2184.86|2186.36|2184.86|2186.31|2184.81|0
1680816900000|2023-04-06 21:35:00|2186.35|2184.85|2186.31|2184.81|2186.36|2184.86|2186.1|2184.6|0
1680817200000|2023-04-06 21:40:00|2186.36|2184.86|2186.25|2184.75|2186.41|2184.91|2186.2|2184.7|0
1680817500000|2023-04-06 21:45:00|2186.26|2184.76|2186.36|2184.86|2186.41|2184.91|2186.25|2184.75|0
1680818100000|2023-04-06 21:55:00|2186.35|2184.85|2185.9|2184.4|2186.41|2184.91|2185.9|2184.4|0
1680818400000|2023-04-06 22:00:00|2185.88|2184.38|2185.53|2184.03|2185.88|2184.38|2185.22|2183.72|0
1680818700000|2023-04-06 22:05:00|2185.83|2184.33|2185.42|2183.92|2185.94|2184.44|2185.42|2183.92|0
1680819000000|2023-04-06 22:10:00|2185.43|2183.93|2186.5|2185|2186.5|2185|2185.43|2183.93|0
1680819300000|2023-04-06 22:15:00|2186.35|2184.85|2186.35|2184.85|2186.35|2184.85|2186.19|2184.69|0
1680819600000|2023-04-06 22:20:00|2186.34|2184.84|2186.5|2185|2186.6|2185.1|2186.19|2184.69|0
1680819900000|2023-04-06 22:25:00|2186.6|2185.1|2186.5|2185|2186.6|2185.1|2186.35|2184.85|0
1680820200000|2023-04-06 22:30:00|2186.6|2185.1|2186.5|2185|2186.76|2185.26|2186.5|2185|0
1680820800000|2023-04-06 22:40:00|2186.6|2185.1|2186.19|2184.69|2186.6|2185.1|2186.19|2184.69|0
1680821100000|2023-04-06 22:45:00|2186.09|2184.59|2185.94|2184.44|2186.09|2184.59|2185.94|2184.44|0
1680821400000|2023-04-06 22:50:00|2186.09|2184.59|2186.09|2184.59|2186.09|2184.59|2185.94|2184.44|0
1680821700000|2023-04-06 22:55:00|2185.94|2184.44|2185.94|2184.44|2185.94|2184.44|2185.94|2184.44|0
1680822000000|2023-04-06 23:00:00|2185.93|2184.43|2185.68|2184.18|2185.93|2184.43|2185.68|2184.18|0
1680822300000|2023-04-06 23:05:00|2185.83|2184.33|2185.83|2184.33|2185.94|2184.44|2185.83|2184.33|0
1680822600000|2023-04-06 23:10:00|2185.68|2184.18|2185.42|2183.92|2185.68|2184.18|2185.42|2183.92|0
1680822900000|2023-04-06 23:15:00|2185.43|2183.93|2185.42|2183.92|2185.53|2184.03|2185.27|2183.77|0
1680823200000|2023-04-06 23:20:00|2185.43|2183.93|2185.42|2183.92|2185.53|2184.03|2184.91|2183.41|0
1680823500000|2023-04-06 23:25:00|2185.27|2183.77|2185.01|2183.51|2185.27|2183.77|2185.01|2183.51|0
1680823800000|2023-04-06 23:30:00|2184.91|2183.41|2185.17|2183.67|2185.27|2183.77|2184.91|2183.41|0
1680824100000|2023-04-06 23:35:00|2185.16|2183.66|2185.27|2183.77|2185.27|2183.77|2185.01|2183.51|0
1680824400000|2023-04-06 23:40:00|2185.42|2183.92|2185.42|2183.92|2185.42|2183.92|2185.17|2183.67|0
1680824700000|2023-04-06 23:45:00|2185.27|2183.77|2185.01|2183.51|2185.27|2183.77|2185.01|2183.51|0
1680825000000|2023-04-06 23:50:00|2185.02|2183.52|2185.42|2183.92|2185.42|2183.92|2185.02|2183.52|0
1680825300000|2023-04-06 23:55:00|2185.27|2183.77|2185.17|2183.67|2185.42|2183.92|2185.17|2183.67|0
1680825600000|2023-04-07 00:00:00|2185.16|2183.66|2185.68|2184.18|2185.68|2184.18|2184.91|2183.41|0
1680825900000|2023-04-07 00:05:00|2185.53|2184.03|2185.17|2183.67|2185.53|2184.03|2184.91|2183.41|0
1680826200000|2023-04-07 00:10:00|2185.27|2183.77|2185.27|2183.77|2185.42|2183.92|2185.01|2183.51|0
1680826500000|2023-04-07 00:15:00|2185.26|2183.76|2185.17|2183.67|2185.26|2183.76|2184.91|2183.41|0
1680826800000|2023-04-07 00:20:00|2185.16|2183.66|2185.41|2183.91|2185.41|2183.91|2184.74|2183.24|0
1680827100000|2023-04-07 00:25:00|2185.26|2183.76|2185.41|2183.91|2185.52|2184.02|2185.26|2183.76|0
1680827400000|2023-04-07 00:30:00|2185.26|2183.76|2184.74|2183.24|2185.26|2183.76|2184.74|2183.24|0
1680827700000|2023-04-07 00:35:00|2184.75|2183.25|2185.16|2183.66|2185.16|2183.66|2184.74|2183.24|0
1680828000000|2023-04-07 00:40:00|2185.15|2183.65|2184.9|2183.4|2185.15|2183.65|2184.9|2183.4|0
1680828300000|2023-04-07 00:45:00|2184.89|2183.39|2184.74|2183.24|2184.9|2183.4|2184.59|2183.09|0
1680828600000|2023-04-07 00:50:00|2184.75|2183.25|2184.9|2183.4|2184.9|2183.4|2184.49|2182.99|0
1680828900000|2023-04-07 00:55:00|2185|2183.5|2184.9|2183.4|2185.16|2183.66|2184.9|2183.4|0
1680829200000|2023-04-07 01:00:00|2184.89|2183.39|2184.9|2183.4|2185|2183.5|2184.74|2183.24|0
1680829500000|2023-04-07 01:05:00|2185|2183.5|2185|2183.5|2185.16|2183.66|2184.9|2183.4|0
1680829800000|2023-04-07 01:10:00|2184.9|2183.4|2184.9|2183.4|2185|2183.5|2184.74|2183.24|0
1680830100000|2023-04-07 01:15:00|2184.95|2183.45|2185.16|2183.66|2185.26|2183.76|2184.95|2183.45|0
1680830400000|2023-04-07 01:20:00|2185.26|2183.76|2185.26|2183.76|2185.41|2183.91|2185.16|2183.66|0
1680830700000|2023-04-07 01:25:00|2185.25|2183.75|2185.26|2183.76|2185.41|2183.91|2185.16|2183.66|0
1680831000000|2023-04-07 01:30:00|2185.21|2183.71|2185|2183.5|2185.41|2183.91|2185|2183.5|0
1680831300000|2023-04-07 01:35:00|2184.95|2183.45|2185|2183.5|2185|2183.5|2184.9|2183.4|0
1680831600000|2023-04-07 01:40:00|2184.9|2183.4|2184.9|2183.4|2185|2183.5|2184.9|2183.4|0
1680831900000|2023-04-07 01:45:00|2185|2183.5|2184.9|2183.4|2185|2183.5|2184.9|2183.4|0
1680832200000|2023-04-07 01:50:00|2184.8|2183.3|2184.59|2183.09|2184.9|2183.4|2184.59|2183.09|0
1680832500000|2023-04-07 01:55:00|2184.49|2182.99|2184.23|2182.73|2184.49|2182.99|2184.08|2182.58|0
1680832800000|2023-04-07 02:00:00|2184.24|2182.74|2184.33|2182.83|2184.33|2182.83|2184.24|2182.74|0
1680833100000|2023-04-07 02:05:00|2184.28|2182.78|2184.49|2182.99|2184.59|2183.09|2184.23|2182.73|0
1680833400000|2023-04-07 02:10:00|2184.54|2183.04|2184.59|2183.09|2184.59|2183.09|2184.54|2183.04|0
1680833700000|2023-04-07 02:15:00|2184.54|2183.04|2184.49|2182.99|2184.59|2183.09|2184.49|2182.99|0
1680834000000|2023-04-07 02:20:00|2184.59|2183.09|2185|2183.5|2185|2183.5|2184.59|2183.09|0
1680834300000|2023-04-07 02:25:00|2184.9|2183.4|2185|2183.5|2185|2183.5|2184.9|2183.4|0
1680834600000|2023-04-07 02:30:00|2184.9|2183.4|2184.74|2183.24|2184.9|2183.4|2184.74|2183.24|0
1680834900000|2023-04-07 02:35:00|2184.59|2183.09|2185|2183.5|2185|2183.5|2184.59|2183.09|0
1680835200000|2023-04-07 02:40:00|2185.01|2183.51|2185.52|2184.02|2185.52|2184.02|2185.01|2183.51|0
1680835500000|2023-04-07 02:45:00|2185.51|2184.01|2185.16|2183.66|2185.52|2184.02|2185.16|2183.66|0
1680835800000|2023-04-07 02:50:00|2185.26|2183.76|2185.16|2183.66|2185.26|2183.76|2185.16|2183.66|0
1680836100000|2023-04-07 02:55:00|2185.15|2183.65|2185|2183.5|2185.15|2183.65|2185|2183.5|0
1680836400000|2023-04-07 03:00:00|2185.01|2183.51|2185.26|2183.76|2185.41|2183.91|2185.01|2183.51|0
1680836700000|2023-04-07 03:05:00|2185.21|2183.71|2185.26|2183.76|2185.26|2183.76|2185.16|2183.66|0
1680837000000|2023-04-07 03:10:00|2185.25|2183.75|2185.26|2183.76|2185.52|2184.02|2185.16|2183.66|0
1680837300000|2023-04-07 03:15:00|2185.36|2183.86|2185.52|2184.02|2185.52|2184.02|2185.26|2183.76|0
1680837600000|2023-04-07 03:20:00|2185.51|2184.01|2185.41|2183.91|2185.52|2184.02|2185.41|2183.91|0
1680837900000|2023-04-07 03:25:00|2185.26|2183.76|2185.26|2183.76|2185.26|2183.76|2185.16|2183.66|0
1680838200000|2023-04-07 03:30:00|2185.25|2183.75|2185|2183.5|2185.25|2183.75|2185|2183.5|0
1680838500000|2023-04-07 03:35:00|2185.01|2183.51|2185|2183.5|2185.16|2183.66|2184.9|2183.4|0
1680838800000|2023-04-07 03:40:00|2185.05|2183.55|2185.16|2183.66|2185.16|2183.66|2185|2183.5|0
1680839100000|2023-04-07 03:45:00|2185.26|2183.76|2185.26|2183.76|2185.26|2183.76|2185.26|2183.76|0
1680839400000|2023-04-07 03:50:00|2185.25|2183.75|2185.16|2183.66|2185.26|2183.76|2185|2183.5|0
1680839700000|2023-04-07 03:55:00|2185.15|2183.65|2185.26|2183.76|2185.26|2183.76|2185|2183.5|0
1680840000000|2023-04-07 04:00:00|2185.41|2183.91|2185.41|2183.91|2185.41|2183.91|2185.26|2183.76|0
1680840300000|2023-04-07 04:05:00|2185.26|2183.76|2185.26|2183.76|2185.41|2183.91|2185.26|2183.76|0
1680840600000|2023-04-07 04:10:00|2185.25|2183.75|2185.26|2183.76|2185.26|2183.76|2185|2183.5|0
1680840900000|2023-04-07 04:15:00|2185.41|2183.91|2185.52|2184.02|2185.52|2184.02|2185.41|2183.91|0
1680841200000|2023-04-07 04:20:00|2185.51|2184.01|2185.41|2183.91|2185.52|2184.02|2185.41|2183.91|0
1680841500000|2023-04-07 04:25:00|2185.42|2183.92|2185.52|2184.02|2185.67|2184.17|2185.42|2183.92|0
1680841800000|2023-04-07 04:30:00|2185.67|2184.17|2185.52|2184.02|2185.67|2184.17|2185.52|2184.02|0
1680842700000|2023-04-07 04:45:00|2185.67|2184.17|2185.52|2184.02|2185.67|2184.17|2185.52|2184.02|0
1680843000000|2023-04-07 04:50:00|2185.62|2184.12|2185.52|2184.02|2185.67|2184.17|2185.52|2184.02|0
1680843300000|2023-04-07 04:55:00|2185.62|2184.12|2185.41|2183.91|2185.67|2184.17|2185.41|2183.91|0
1680843600000|2023-04-07 05:00:00|2185.46|2183.96|2185.16|2183.66|2185.52|2184.02|2185.16|2183.66|0
1680843900000|2023-04-07 05:05:00|2185.21|2183.71|2185|2183.5|2185.26|2183.76|2185|2183.5|0
1680844200000|2023-04-07 05:10:00|2185.01|2183.51|2185.16|2183.66|2185.16|2183.66|2185|2183.5|0
1680844500000|2023-04-07 05:15:00|2185.15|2183.65|2185.26|2183.76|2185.26|2183.76|2185|2183.5|0
1680844800000|2023-04-07 05:20:00|2185.25|2183.75|2185.16|2183.66|2185.26|2183.76|2185|2183.5|0
1680845100000|2023-04-07 05:25:00|2185.15|2183.65|2185.16|2183.66|2185.26|2183.76|2185|2183.5|0
1680845400000|2023-04-07 05:30:00|2185.26|2183.76|2185.26|2183.76|2185.41|2183.91|2185.26|2183.76|0
1680845700000|2023-04-07 05:35:00|2185.41|2183.91|2185.52|2184.02|2185.52|2184.02|2185.26|2183.76|0
1680846000000|2023-04-07 05:40:00|2185.67|2184.17|2185.67|2184.17|2185.82|2184.32|2185.67|2184.17|0
1680846300000|2023-04-07 05:45:00|2185.52|2184.02|2185.52|2184.02|2185.67|2184.17|2185.41|2183.91|0
1680846600000|2023-04-07 05:50:00|2185.51|2184.01|2185.41|2183.91|2185.51|2184.01|2185.26|2183.76|0
1680846900000|2023-04-07 05:55:00|2185.42|2183.92|2185.52|2184.02|2185.67|2184.17|2185.42|2183.92|0
1680847200000|2023-04-07 06:00:00|2185.67|2184.17|2185|2183.5|2185.67|2184.17|2185|2183.5|0
1680847500000|2023-04-07 06:05:00|2184.9|2183.4|2184.9|2183.4|2185|2183.5|2184.9|2183.4|0
1680847800000|2023-04-07 06:10:00|2185|2183.5|2185.16|2183.66|2185.26|2183.76|2184.9|2183.4|0
1680848100000|2023-04-07 06:15:00|2185.21|2183.71|2185.16|2183.66|2185.26|2183.76|2185.16|2183.66|0
1680848400000|2023-04-07 06:20:00|2185.26|2183.76|2185.26|2183.76|2185.26|2183.76|2185.16|2183.66|0
1680848700000|2023-04-07 06:25:00|2185.41|2183.91|2185.52|2184.02|2185.52|2184.02|2185.41|2183.91|0
1680849000000|2023-04-07 06:30:00|2185.67|2184.17|2185.52|2184.02|2185.82|2184.32|2185.52|2184.02|0
1680849300000|2023-04-07 06:35:00|2185.67|2184.17|2185.52|2184.02|2185.67|2184.17|2185.52|2184.02|0
1680849600000|2023-04-07 06:40:00|2185.67|2184.17|2185.67|2184.17|2185.67|2184.17|2185.52|2184.02|0
1680849900000|2023-04-07 06:45:00|2185.66|2184.16|2185.26|2183.76|2185.66|2184.16|2185.26|2183.76|0
1680850200000|2023-04-07 06:50:00|2185.41|2183.91|2185.26|2183.76|2185.41|2183.91|2185.26|2183.76|0
1680850500000|2023-04-07 06:55:00|2185.25|2183.75|2185|2183.5|2185.25|2183.75|2185|2183.5|0
1680850800000|2023-04-07 07:00:00|2185.05|2183.55|2184.59|2183.09|2185.05|2183.55|2184.33|2182.83|0
1680851100000|2023-04-07 07:05:00|2184.49|2182.99|2184.49|2182.99|2184.49|2182.99|2184.23|2182.73|0
1680851400000|2023-04-07 07:10:00|2184.39|2182.89|2184.49|2182.99|2184.74|2183.24|2184.39|2182.89|0
1680851700000|2023-04-07 07:15:00|2184.59|2183.09|2184.33|2182.83|2184.74|2183.24|2184.23|2182.73|0
1680852000000|2023-04-07 07:20:00|2184.34|2182.84|2184.33|2182.83|2184.49|2182.99|2184.33|2182.83|0
1680852300000|2023-04-07 07:25:00|2184.23|2182.73|2183.41|2181.91|2184.23|2182.73|2183.31|2181.81|0
1680852600000|2023-04-07 07:30:00|2183.56|2182.06|2183.82|2182.32|2183.82|2182.32|2183.56|2182.06|0
1680852900000|2023-04-07 07:35:00|2183.97|2182.47|2184.08|2182.58|2184.23|2182.73|2183.82|2182.32|0
1680853200000|2023-04-07 07:40:00|2184.23|2182.73|2183.97|2182.47|2184.23|2182.73|2183.97|2182.47|0
1680853500000|2023-04-07 07:45:00|2183.82|2182.32|2183.67|2182.17|2184.08|2182.58|2183.67|2182.17|0
1680853800000|2023-04-07 07:50:00|2183.82|2182.32|2183.82|2182.32|2183.97|2182.47|2183.56|2182.06|0
1680854100000|2023-04-07 07:55:00|2183.67|2182.17|2183.82|2182.32|2183.97|2182.47|2183.67|2182.17|0
1680854400000|2023-04-07 08:00:00|2183.67|2182.17|2184.08|2182.58|2184.23|2182.73|2183.67|2182.17|0
1680854700000|2023-04-07 08:05:00|2184.07|2182.57|2184.23|2182.73|2184.23|2182.73|2183.97|2182.47|0
1680855000000|2023-04-07 08:10:00|2184.24|2182.74|2184.23|2182.73|2184.33|2182.83|2184.23|2182.73|0
1680855300000|2023-04-07 08:15:00|2184.24|2182.74|2184.23|2182.73|2184.33|2182.83|2184.23|2182.73|0
1680855600000|2023-04-07 08:20:00|2184.24|2182.74|2184.23|2182.73|2184.33|2182.83|2184.23|2182.73|0
1680855900000|2023-04-07 08:25:00|2184.24|2182.74|2184.74|2183.24|2184.74|2183.24|2184.24|2182.74|0
1680856200000|2023-04-07 08:30:00|2184.59|2183.09|2184.74|2183.24|2185.16|2183.66|2184.59|2183.09|0
1680856500000|2023-04-07 08:35:00|2184.75|2183.25|2184.74|2183.24|2184.9|2183.4|2184.59|2183.09|0
1680856800000|2023-04-07 08:40:00|2184.59|2183.09|2184.49|2182.99|2184.59|2183.09|2184.49|2182.99|0
1680857100000|2023-04-07 08:45:00|2184.54|2183.04|2184.59|2183.09|2184.9|2183.4|2184.54|2183.04|0
1680857400000|2023-04-07 08:50:00|2184.6|2183.1|2185.16|2183.66|2185.16|2183.66|2184.6|2183.1|0
1680857700000|2023-04-07 08:55:00|2185.21|2183.71|2185.41|2183.91|2185.41|2183.91|2185.16|2183.66|0
1680858000000|2023-04-07 09:00:00|2185.26|2183.76|2185.41|2183.91|2185.41|2183.91|2185.26|2183.76|0
1680858300000|2023-04-07 09:05:00|2185.42|2183.92|2185.26|2183.76|2185.52|2184.02|2184.9|2183.4|0
1680858600000|2023-04-07 09:10:00|2185.21|2183.71|2185.16|2183.66|2185.26|2183.76|2185.16|2183.66|0
1680858900000|2023-04-07 09:15:00|2185.26|2183.76|2185.67|2184.17|2185.67|2184.17|2185.26|2183.76|0
1680859200000|2023-04-07 09:20:00|2185.62|2184.12|2185.67|2184.17|2185.82|2184.32|2185.52|2184.02|0
1680859500000|2023-04-07 09:25:00|2185.82|2184.32|2185.52|2184.02|2185.82|2184.32|2185.52|2184.02|0
1680859800000|2023-04-07 09:30:00|2185.62|2184.12|2185.41|2183.91|2185.67|2184.17|2185.41|2183.91|0
1680860100000|2023-04-07 09:35:00|2185.46|2183.96|2185.52|2184.02|2185.67|2184.17|2185.41|2183.91|0
1680860400000|2023-04-07 09:40:00|2185.67|2184.17|2185.98|2184.48|2186.18|2184.68|2185.67|2184.17|0
1680860700000|2023-04-07 09:45:00|2186.08|2184.58|2185.67|2184.17|2186.08|2184.58|2185.67|2184.17|0
1680861000000|2023-04-07 09:50:00|2185.82|2184.32|2185.41|2183.91|2185.82|2184.32|2185.41|2183.91|0
1680861300000|2023-04-07 09:55:00|2185.42|2183.92|2185.67|2184.17|2185.67|2184.17|2185.42|2183.92|0
1680861600000|2023-04-07 10:00:00|2185.82|2184.32|2185.67|2184.17|2185.82|2184.32|2185.52|2184.02|0
1680861900000|2023-04-07 10:05:00|2185.82|2184.32|2185.67|2184.17|2185.82|2184.32|2185.52|2184.02|0
1680862200000|2023-04-07 10:10:00|2185.62|2184.12|2185.67|2184.17|2185.67|2184.17|2185.41|2183.91|0
1680862500000|2023-04-07 10:15:00|2185.52|2184.02|2185.52|2184.02|2185.52|2184.02|2185.41|2183.91|0
1680862800000|2023-04-07 10:20:00|2185.62|2184.12|2185.67|2184.17|2185.67|2184.17|2185.52|2184.02|0
1680863100000|2023-04-07 10:25:00|2185.52|2184.02|2185.52|2184.02|2185.62|2184.12|2185.41|2183.91|0
1680863400000|2023-04-07 10:30:00|2185.62|2184.12|2185.52|2184.02|2185.82|2184.32|2185.52|2184.02|0
1680863700000|2023-04-07 10:35:00|2185.67|2184.17|2185.82|2184.32|2185.82|2184.32|2185.67|2184.17|0
1680864000000|2023-04-07 10:40:00|2185.81|2184.31|2185.52|2184.02|2185.82|2184.32|2185.52|2184.02|0
1680864300000|2023-04-07 10:45:00|2185.62|2184.12|2185.52|2184.02|2185.67|2184.17|2185.41|2183.91|0
1680864600000|2023-04-07 10:50:00|2185.67|2184.17|2185.67|2184.17|2185.82|2184.32|2185.67|2184.17|0
1680864900000|2023-04-07 10:55:00|2185.82|2184.32|2185.93|2184.43|2185.93|2184.43|2185.67|2184.17|0
1680865200000|2023-04-07 11:00:00|2185.92|2184.42|2185.82|2184.32|2186.08|2184.58|2185.82|2184.32|0
1680865500000|2023-04-07 11:05:00|2185.67|2184.17|2185.52|2184.02|2185.82|2184.32|2185.52|2184.02|0
1680865800000|2023-04-07 11:10:00|2185.67|2184.17|2185.26|2183.76|2185.82|2184.32|2185.26|2183.76|0
1680866100000|2023-04-07 11:15:00|2185.25|2183.75|2185|2183.5|2185.25|2183.75|2184.9|2183.4|0
1680866400000|2023-04-07 11:20:00|2185.01|2183.51|2185.67|2184.17|2185.67|2184.17|2185.01|2183.51|0
1680866700000|2023-04-07 11:25:00|2185.82|2184.32|2185.93|2184.43|2186.08|2184.58|2185.82|2184.32|0
1680867000000|2023-04-07 11:30:00|2186.08|2184.58|2186.19|2184.69|2186.5|2185|2186.08|2184.58|0
1680867300000|2023-04-07 11:35:00|2186.2|2184.7|2186.19|2184.69|2186.5|2185|2186.19|2184.69|0
1680867600000|2023-04-07 11:40:00|2186.09|2184.59|2185.94|2184.44|2186.19|2184.69|2185.68|2184.18|0
1680867900000|2023-04-07 11:45:00|2185.93|2184.43|2185.27|2183.77|2186.19|2184.69|2185.27|2183.77|0
1680868200000|2023-04-07 11:50:00|2185.42|2183.92|2184.75|2183.25|2185.42|2183.92|2184.6|2183.1|0
1680868500000|2023-04-07 11:55:00|2184.6|2183.1|2184.6|2183.1|2184.75|2183.25|2184.34|2182.84|0
1680868800000|2023-04-07 12:00:00|2184.5|2183|2183.01|2181.51|2184.5|2183|2182.91|2181.41|0
1680869100000|2023-04-07 12:05:00|2182.91|2181.41|2182.91|2181.41|2183.01|2181.51|2182.65|2181.15|0
1680869400000|2023-04-07 12:10:00|2183.01|2181.51|2183.68|2182.18|2183.68|2182.18|2183.01|2181.51|0
1680869700000|2023-04-07 12:15:00|2183.67|2182.17|2183.16|2181.66|2183.67|2182.17|2183.16|2181.66|0
1680870000000|2023-04-07 12:20:00|2183.17|2181.67|2184.5|2183|2184.5|2183|2183.16|2181.66|0
1680870300000|2023-04-07 12:25:00|2184.49|2182.99|2184.4|2182.9|2184.6|2183.1|2183.16|2181.66|0
1680870600000|2023-04-07 12:30:00|2184.7|2183.2|2192.8|2191.3|2194.77|2193.27|2181.62|2180.12|0
1680870900000|2023-04-07 12:35:00|2192.75|2191.25|2188.4|2186.9|2193.19|2191.69|2187.48|2185.98|0
1680871200000|2023-04-07 12:40:00|2188.55|2187.05|2189.99|2188.49|2190.66|2189.16|2187.48|2185.98|0
1680871500000|2023-04-07 12:45:00|2190.09|2188.59|2192.31|2190.81|2192.75|2191.25|2189.99|2188.49|0
1680871800000|2023-04-07 12:50:00|2192.41|2190.91|2191.23|2189.73|2192.41|2190.91|2190.82|2189.32|0
1680872100000|2023-04-07 12:55:00|2191.38|2189.88|2190.05|2188.55|2191.38|2189.88|2189.79|2188.29|0
1680872400000|2023-04-07 13:00:00|2190.04|2188.54|2191.38|2189.88|2191.64|2190.14|2189.89|2188.39|0
1680872700000|2023-04-07 13:05:00|2191.39|2189.89|2191.74|2190.24|2191.74|2190.24|2190.56|2189.06|0
1680873000000|2023-04-07 13:10:00|2191.75|2190.25|2192.21|2190.71|2192.67|2191.17|2191.08|2189.58|0
1681077600000|2023-04-09 22:00:00|2190.12|2188.62|2190.17|2188.67|2190.33|2188.83|2190.02|2188.52|0
1681077900000|2023-04-09 22:05:00|2190.18|2188.68|2190.89|2189.39|2190.89|2189.39|2189.71|2188.21|0
1681078200000|2023-04-09 22:10:00|2190.9|2189.4|2191.76|2190.26|2191.76|2190.26|2190.38|2188.88|0
1681078500000|2023-04-09 22:15:00|2191.75|2190.25|2191.76|2190.26|2192.68|2191.18|2191.65|2190.15|0
1681078800000|2023-04-09 22:20:00|2191.75|2190.25|2191.76|2190.26|2191.91|2190.41|2190.83|2189.33|0
1681079100000|2023-04-09 22:25:00|2191.91|2190.41|2191.76|2190.26|2192.06|2190.56|2191.5|2190|0
1681079400000|2023-04-09 22:30:00|2191.86|2190.36|2191.96|2190.46|2192.17|2190.67|2191.5|2190|0
1681079700000|2023-04-09 22:35:00|2192.06|2190.56|2192.17|2190.67|2192.17|2190.67|2191.91|2190.41|0
1681080000000|2023-04-09 22:40:00|2192.16|2190.66|2191.91|2190.41|2192.42|2190.92|2191.65|2190.15|0
1681080300000|2023-04-09 22:45:00|2192.06|2190.56|2191.76|2190.26|2192.17|2190.67|2191.5|2190|0
1681080600000|2023-04-09 22:50:00|2191.75|2190.25|2191.4|2189.9|2191.76|2190.26|2191.24|2189.74|0
1681080900000|2023-04-09 22:55:00|2191.39|2189.89|2191.4|2189.9|2191.5|2190|2191.09|2189.59|0
1681081200000|2023-04-09 23:00:00|2191.39|2189.89|2190.06|2188.56|2191.39|2189.89|2190.06|2188.56|0
1681081500000|2023-04-09 23:05:00|2190.11|2188.61|2189.24|2187.74|2190.17|2188.67|2188.88|2187.38|0
1681081800000|2023-04-09 23:10:00|2189.25|2187.75|2188.73|2187.23|2189.39|2187.89|2188.21|2186.71|0
1681082100000|2023-04-09 23:15:00|2188.72|2187.22|2188.32|2186.82|2188.88|2187.38|2188.32|2186.82|0
1681082400000|2023-04-09 23:20:00|2188.47|2186.97|2188.98|2187.48|2189.14|2187.64|2188.32|2186.82|0
1681082700000|2023-04-09 23:25:00|2188.99|2187.49|2188.73|2187.23|2189.04|2187.54|2188.57|2187.07|0
1681083000000|2023-04-09 23:30:00|2188.88|2187.38|2188.47|2186.97|2188.88|2187.38|2188.32|2186.82|0
1681083300000|2023-04-09 23:35:00|2188.32|2186.82|2188.88|2187.38|2188.98|2187.48|2188.11|2186.61|0
1681083600000|2023-04-09 23:40:00|2188.98|2187.48|2188.73|2187.23|2189.14|2187.64|2188.47|2186.97|0
1681083900000|2023-04-09 23:45:00|2188.88|2187.38|2188.98|2187.48|2189.14|2187.64|2188.57|2187.07|0
1681084200000|2023-04-09 23:50:00|2188.99|2187.49|2188.88|2187.38|2189.24|2187.74|2188.88|2187.38|0
1681084500000|2023-04-09 23:55:00|2188.73|2187.23|2188.57|2187.07|2188.88|2187.38|2188.47|2186.97|0
1681084800000|2023-04-10 00:00:00|2188.52|2187.02|2188.98|2187.48|2188.98|2187.48|2188.21|2186.71|0
1681085100000|2023-04-10 00:05:00|2188.99|2187.49|2189.64|2188.14|2189.79|2188.29|2188.99|2187.49|0
1681085400000|2023-04-10 00:10:00|2189.49|2187.99|2189.64|2188.14|2189.9|2188.4|2189.23|2187.73|0
1681085700000|2023-04-10 00:15:00|2189.63|2188.13|2188.56|2187.06|2189.63|2188.13|2188.46|2186.96|0
1681086000000|2023-04-10 00:20:00|2188.57|2187.07|2187.64|2186.14|2188.72|2187.22|2187.38|2185.88|0
1681086300000|2023-04-10 00:25:00|2187.79|2186.29|2187.28|2185.78|2187.79|2186.29|2186.87|2185.37|0
1681086600000|2023-04-10 00:30:00|2187.38|2185.88|2186.87|2185.37|2187.38|2185.88|2186.71|2185.21|0
1681086900000|2023-04-10 00:35:00|2186.97|2185.47|2186.97|2185.47|2187.13|2185.63|2186.61|2185.11|0
1681087200000|2023-04-10 00:40:00|2186.98|2185.48|2187.38|2185.88|2187.54|2186.04|2186.97|2185.47|0
1681087500000|2023-04-10 00:45:00|2187.28|2185.78|2187.38|2185.88|2187.64|2186.14|2186.97|2185.47|0
1681087800000|2023-04-10 00:50:00|2187.33|2185.83|2187.13|2185.63|2187.54|2186.04|2186.97|2185.47|0
1681088100000|2023-04-10 00:55:00|2187.28|2185.78|2186.97|2185.47|2187.38|2185.88|2186.97|2185.47|0
1681088400000|2023-04-10 01:00:00|2186.98|2185.48|2187.28|2185.78|2187.38|2185.88|2186.97|2185.47|0
1681088700000|2023-04-10 01:05:00|2187.38|2185.88|2187.38|2185.88|2187.64|2186.14|2187.28|2185.78|0
1681089000000|2023-04-10 01:10:00|2187.39|2185.89|2187.38|2185.88|2187.64|2186.14|2186.97|2185.47|0
1681089300000|2023-04-10 01:15:00|2187.28|2185.78|2187.38|2185.88|2187.64|2186.14|2187.13|2185.63|0
1681089600000|2023-04-10 01:20:00|2187.28|2185.78|2186.87|2185.37|2187.38|2185.88|2186.71|2185.21|0
1681089900000|2023-04-10 01:25:00|2186.86|2185.36|2186.97|2185.47|2186.97|2185.47|2186.46|2184.96|0
1681090200000|2023-04-10 01:30:00|2186.98|2185.48|2187.13|2185.63|2187.28|2185.78|2186.97|2185.47|0
1681090500000|2023-04-10 01:35:00|2187.12|2185.62|2187.13|2185.63|2187.28|2185.78|2186.97|2185.47|0
1681090800000|2023-04-10 01:40:00|2187.28|2185.78|2187.38|2185.88|2187.38|2185.88|2187.13|2185.63|0
1681091100000|2023-04-10 01:45:00|2187.39|2185.89|2187.54|2186.04|2187.54|2186.04|2187.28|2185.78|0
1681091400000|2023-04-10 01:50:00|2187.53|2186.03|2187.79|2186.29|2187.95|2186.45|2187.38|2185.88|0
1681091700000|2023-04-10 01:55:00|2187.64|2186.14|2187.64|2186.14|2187.79|2186.29|2187.54|2186.04|0
1681092000000|2023-04-10 02:00:00|2187.54|2186.04|2187.54|2186.04|2187.54|2186.04|2187.28|2185.78|0
1681092300000|2023-04-10 02:05:00|2187.53|2186.03|2187.64|2186.14|2187.79|2186.29|2187.28|2185.78|0
1681092600000|2023-04-10 02:10:00|2187.59|2186.09|2187.95|2186.45|2188.05|2186.55|2187.54|2186.04|0
1681092900000|2023-04-10 02:15:00|2187.94|2186.44|2187.38|2185.88|2187.94|2186.44|2187.28|2185.78|0
1681093200000|2023-04-10 02:20:00|2187.39|2185.89|2187.38|2185.88|2187.79|2186.29|2187.38|2185.88|0
1681093500000|2023-04-10 02:25:00|2187.28|2185.78|2187.54|2186.04|2187.54|2186.04|2187.28|2185.78|0
1681093800000|2023-04-10 02:30:00|2187.53|2186.03|2186.35|2184.85|2187.53|2186.03|2186.2|2184.7|0
1681094100000|2023-04-10 02:35:00|2186.36|2184.86|2185.94|2184.44|2186.71|2185.21|2185.69|2184.19|0
1681094400000|2023-04-10 02:40:00|2185.95|2184.45|2186.2|2184.7|2186.2|2184.7|2185.94|2184.44|0
1681094700000|2023-04-10 02:45:00|2186.05|2184.55|2186.05|2184.55|2186.05|2184.55|2185.94|2184.44|0
1681095000000|2023-04-10 02:50:00|2186.15|2184.65|2186.87|2185.37|2186.87|2185.37|2186.15|2184.65|0
1681095300000|2023-04-10 02:55:00|2186.86|2185.36|2186.71|2185.21|2186.87|2185.37|2186.71|2185.21|0
1681095600000|2023-04-10 03:00:00|2186.72|2185.22|2186.71|2185.21|2186.87|2185.37|2186.61|2185.11|0
1681095900000|2023-04-10 03:05:00|2186.61|2185.11|2186.87|2185.37|2186.97|2185.47|2186.61|2185.11|0
1681096200000|2023-04-10 03:10:00|2186.97|2185.47|2186.97|2185.47|2186.97|2185.47|2186.71|2185.21|0
1681096500000|2023-04-10 03:15:00|2186.87|2185.37|2186.87|2185.37|2186.97|2185.47|2186.71|2185.21|0
1681096800000|2023-04-10 03:20:00|2186.86|2185.36|2186.61|2185.11|2186.87|2185.37|2186.61|2185.11|0
1681097100000|2023-04-10 03:25:00|2186.46|2184.96|2186.61|2185.11|2186.61|2185.11|2186.46|2184.96|0
1681097400000|2023-04-10 03:30:00|2186.46|2184.96|2186.46|2184.96|2186.61|2185.11|2186.35|2184.85|0
1681097700000|2023-04-10 03:35:00|2186.61|2185.11|2186.71|2185.21|2186.97|2185.47|2186.61|2185.11|0
1681098000000|2023-04-10 03:40:00|2186.61|2185.11|2186.35|2184.85|2186.71|2185.21|2186.35|2184.85|0
1681098300000|2023-04-10 03:45:00|2186.25|2184.75|2186.87|2185.37|2186.87|2185.37|2186.05|2184.55|0
1681098600000|2023-04-10 03:50:00|2186.82|2185.32|2186.71|2185.21|2186.82|2185.32|2186.71|2185.21|0
1681098900000|2023-04-10 03:55:00|2186.72|2185.22|2186.46|2184.96|2186.87|2185.37|2186.46|2184.96|0
1681099200000|2023-04-10 04:00:00|2186.61|2185.11|2186.05|2184.55|2186.61|2185.11|2185.94|2184.44|0
1681099500000|2023-04-10 04:05:00|2186.04|2184.54|2186.2|2184.7|2186.2|2184.7|2185.94|2184.44|0
1681099800000|2023-04-10 04:10:00|2186.05|2184.55|2186.2|2184.7|2186.35|2184.85|2186.05|2184.55|0
1681100100000|2023-04-10 04:15:00|2186.21|2184.71|2186.46|2184.96|2186.61|2185.11|2186.2|2184.7|0
1681100400000|2023-04-10 04:20:00|2186.61|2185.11|2186.2|2184.7|2186.61|2185.11|2186.2|2184.7|0
1681100700000|2023-04-10 04:25:00|2186.21|2184.71|2186.2|2184.7|2186.35|2184.85|2186.2|2184.7|0
1681101000000|2023-04-10 04:30:00|2186.21|2184.71|2186.87|2185.37|2186.97|2185.47|2186.2|2184.7|0
1681101300000|2023-04-10 04:35:00|2186.82|2185.32|2186.71|2185.21|2186.97|2185.47|2186.61|2185.11|0
1681101600000|2023-04-10 04:40:00|2186.61|2185.11|2186.46|2184.96|2186.71|2185.21|2186.46|2184.96|0
1681101900000|2023-04-10 04:45:00|2186.61|2185.11|2186.46|2184.96|2186.61|2185.11|2186.35|2184.85|0
1681102200000|2023-04-10 04:50:00|2186.45|2184.95|2186.45|2184.95|2186.61|2185.11|2186.34|2184.84|0
1681102500000|2023-04-10 04:55:00|2186.4|2184.9|2186.19|2184.69|2186.45|2184.95|2186.04|2184.54|0
1681102800000|2023-04-10 05:00:00|2186.2|2184.7|2186.04|2184.54|2186.34|2184.84|2185.93|2184.43|0
1681103100000|2023-04-10 05:05:00|2186.03|2184.53|2185.78|2184.28|2186.03|2184.53|2185.68|2184.18|0
1681103400000|2023-04-10 05:10:00|2185.93|2184.43|2185.68|2184.18|2185.93|2184.43|2185.68|2184.18|0
1681103700000|2023-04-10 05:15:00|2185.78|2184.28|2185.52|2184.02|2185.78|2184.28|2185.42|2183.92|0
1681104000000|2023-04-10 05:20:00|2185.42|2183.92|2185.93|2184.43|2185.93|2184.43|2185.27|2183.77|0
1681104300000|2023-04-10 05:25:00|2185.78|2184.28|2186.04|2184.54|2186.19|2184.69|2185.68|2184.18|0
1681104600000|2023-04-10 05:30:00|2186.19|2184.69|2186.34|2184.84|2186.34|2184.84|2185.93|2184.43|0
1681104900000|2023-04-10 05:35:00|2186.35|2184.85|2185.93|2184.43|2186.45|2184.95|2185.78|2184.28|0
1681105200000|2023-04-10 05:40:00|2185.94|2184.44|2185.81|2184.31|2186.04|2184.54|2185.68|2184.18|0
1681105500000|2023-04-10 05:45:00|2185.71|2184.21|2185.71|2184.21|2185.96|2184.46|2185.55|2184.05|0
1681105800000|2023-04-10 05:50:00|2185.81|2184.31|2185.14|2183.64|2185.81|2184.31|2185.04|2183.54|0
1681106100000|2023-04-10 05:55:00|2185.15|2183.65|2185.3|2183.8|2185.3|2183.8|2185.04|2183.54|0
1681106400000|2023-04-10 06:00:00|2185.29|2183.79|2184.78|2183.28|2185.3|2183.8|2184.78|2183.28|0
1681106700000|2023-04-10 06:05:00|2184.79|2183.29|2184.63|2183.13|2185.04|2183.54|2184.37|2182.87|0
1681107000000|2023-04-10 06:10:00|2184.78|2183.28|2185.04|2183.54|2185.45|2183.95|2184.78|2183.28|0
1681107300000|2023-04-10 06:15:00|2185.14|2183.64|2184.78|2183.28|2185.3|2183.8|2184.78|2183.28|0
1681107600000|2023-04-10 06:20:00|2184.79|2183.29|2184.89|2183.39|2184.89|2183.39|2184.48|2182.98|0
1681107900000|2023-04-10 06:25:00|2184.88|2183.38|2184.89|2183.39|2184.89|2183.39|2184.63|2183.13|0
1681108200000|2023-04-10 06:30:00|2185.04|2183.54|2185.55|2184.05|2185.71|2184.21|2185.04|2183.54|0
1681108500000|2023-04-10 06:35:00|2185.56|2184.06|2185.55|2184.05|2185.71|2184.21|2185.45|2183.95|0
1681108800000|2023-04-10 06:40:00|2185.56|2184.06|2185.04|2183.54|2185.71|2184.21|2184.89|2183.39|0
1681109100000|2023-04-10 06:45:00|2184.89|2183.39|2185.14|2183.64|2185.55|2184.05|2184.89|2183.39|0
1681109400000|2023-04-10 06:50:00|2185.15|2183.65|2185.18|2183.68|2185.3|2183.8|2185.04|2183.54|0
1681109700000|2023-04-10 06:55:00|2185.08|2183.58|2184.42|2182.92|2185.24|2183.74|2184.31|2182.81|0
1681110000000|2023-04-10 07:00:00|2184.57|2183.07|2184.3|2182.8|2184.57|2183.07|2184.15|2182.65|0
1681110300000|2023-04-10 07:05:00|2184.25|2182.75|2184.62|2183.12|2184.77|2183.27|2184.15|2182.65|0
1681110600000|2023-04-10 07:10:00|2184.77|2183.27|2184.62|2183.12|2184.77|2183.27|2184.47|2182.97|0
1681110900000|2023-04-10 07:15:00|2184.67|2183.17|2184.88|2183.38|2185.13|2183.63|2184.62|2183.12|0
1681111200000|2023-04-10 07:20:00|2184.87|2183.37|2185.13|2183.63|2185.13|2183.63|2184.77|2183.27|0
1681111500000|2023-04-10 07:25:00|2185.14|2183.64|2184.88|2183.38|2185.44|2183.94|2184.88|2183.38|0
1681111800000|2023-04-10 07:30:00|2184.93|2183.43|2184.56|2183.06|2185.12|2183.62|2184.56|2183.06|0
1681112100000|2023-04-10 07:35:00|2184.71|2183.21|2184.56|2183.06|2184.71|2183.21|2184.45|2182.95|0
1681112400000|2023-04-10 07:40:00|2184.71|2183.21|2185.12|2183.62|2185.12|2183.62|2184.71|2183.21|0
1681112700000|2023-04-10 07:45:00|2184.97|2183.47|2185.22|2183.72|2185.22|2183.72|2184.97|2183.47|0
1681113000000|2023-04-10 07:50:00|2185.23|2183.73|2185.89|2184.39|2186.04|2184.54|2185.22|2183.72|0
1681113300000|2023-04-10 07:55:00|2186.04|2184.54|2186.04|2184.54|2186.04|2184.54|2185.89|2184.39|0
1681113600000|2023-04-10 08:00:00|2186.05|2184.55|2186.16|2184.66|2186.31|2184.81|2186.05|2184.55|0
1681113900000|2023-04-10 08:05:00|2186.11|2184.61|2186.72|2185.22|2186.72|2185.22|2186.05|2184.55|0
1681114200000|2023-04-10 08:10:00|2186.57|2185.07|2186.57|2185.07|2186.82|2185.32|2186.46|2184.96|0
1681114500000|2023-04-10 08:15:00|2186.56|2185.06|2186.05|2184.55|2186.57|2185.07|2185.64|2184.14|0
1681114800000|2023-04-10 08:20:00|2185.9|2184.4|2185.64|2184.14|2186.05|2184.55|2185.64|2184.14|0
1681115100000|2023-04-10 08:25:00|2185.65|2184.15|2185.6|2184.1|2185.86|2184.36|2185.54|2184.04|0
1681115400000|2023-04-10 08:30:00|2185.7|2184.2|2185.96|2184.46|2186.11|2184.61|2185.7|2184.2|0
1681115700000|2023-04-10 08:35:00|2185.9|2184.4|2186.05|2184.55|2186.05|2184.55|2185.8|2184.3|0
1681116000000|2023-04-10 08:40:00|2186.06|2184.56|2186.31|2184.81|2186.31|2184.81|2185.9|2184.4|0
1681116300000|2023-04-10 08:45:00|2186.32|2184.82|2186.46|2184.96|2186.57|2185.07|2186.31|2184.81|0
1681116600000|2023-04-10 08:50:00|2186.47|2184.97|2186.57|2185.07|2186.57|2185.07|2186.16|2184.66|0
1681116900000|2023-04-10 08:55:00|2186.62|2185.12|2186.98|2185.48|2186.98|2185.48|2186.62|2185.12|0
1681117200000|2023-04-10 09:00:00|2187.08|2185.58|2186.98|2185.48|2187.08|2185.58|2186.98|2185.48|0
1681117500000|2023-04-10 09:05:00|2186.97|2185.47|2186.82|2185.32|2186.98|2185.48|2186.82|2185.32|0
1681117800000|2023-04-10 09:10:00|2186.83|2185.33|2187.65|2186.15|2187.75|2186.25|2186.82|2185.32|0
1681118100000|2023-04-10 09:15:00|2187.64|2186.14|2187.49|2185.99|2187.75|2186.25|2187.49|2185.99|0
1681118400000|2023-04-10 09:20:00|2187.5|2186|2187.49|2185.99|2187.65|2186.15|2187.49|2185.99|0
1681118700000|2023-04-10 09:25:00|2187.5|2186|2187.75|2186.25|2187.75|2186.25|2187.49|2185.99|0
1681119000000|2023-04-10 09:30:00|2187.9|2186.4|2187.9|2186.4|2188.06|2186.56|2187.65|2186.15|0
1681119300000|2023-04-10 09:35:00|2187.91|2186.41|2188.06|2186.56|2188.16|2186.66|2187.9|2186.4|0
1681119600000|2023-04-10 09:40:00|2188.05|2186.55|2188.31|2186.81|2188.31|2186.81|2187.9|2186.4|0
1681119900000|2023-04-10 09:45:00|2188.32|2186.82|2188.16|2186.66|2188.57|2187.07|2188.16|2186.66|0
1681120200000|2023-04-10 09:50:00|2188.31|2186.81|2187.49|2185.99|2188.31|2186.81|2187.49|2185.99|0
1681120500000|2023-04-10 09:55:00|2187.54|2186.04|2187.75|2186.25|2187.75|2186.25|2187.39|2185.89|0
1681120800000|2023-04-10 10:00:00|2187.65|2186.15|2188.11|2186.61|2188.11|2186.61|2187.65|2186.15|0
1681121100000|2023-04-10 10:05:00|2188.06|2186.56|2187.9|2186.4|2188.06|2186.56|2187.9|2186.4|0
1681121400000|2023-04-10 10:10:00|2187.85|2186.35|2187.9|2186.4|2187.9|2186.4|2187.49|2185.99|0
1681121700000|2023-04-10 10:15:00|2187.95|2186.45|2188.06|2186.56|2188.31|2186.81|2187.9|2186.4|0
1681122000000|2023-04-10 10:20:00|2188.16|2186.66|2188.06|2186.56|2188.31|2186.81|2187.9|2186.4|0
1681122300000|2023-04-10 10:25:00|2188.05|2186.55|2187.75|2186.25|2188.06|2186.56|2187.75|2186.25|0
1681122600000|2023-04-10 10:30:00|2187.9|2186.4|2188.16|2186.66|2188.16|2186.66|2187.49|2185.99|0
1681122900000|2023-04-10 10:35:00|2188.06|2186.56|2188.16|2186.66|2188.31|2186.81|2187.9|2186.4|0
1681123200000|2023-04-10 10:40:00|2188.31|2186.81|2188.06|2186.56|2188.31|2186.81|2187.9|2186.4|0
1681123500000|2023-04-10 10:45:00|2188.05|2186.55|2187.75|2186.25|2188.16|2186.66|2187.65|2186.15|0
1681123800000|2023-04-10 10:50:00|2187.9|2186.4|2187.67|2186.17|2187.9|2186.4|2187.65|2186.15|0
1681124100000|2023-04-10 10:55:00|2187.66|2186.16|2187.51|2186.01|2187.67|2186.17|2187.41|2185.91|0
1681124400000|2023-04-10 11:00:00|2187.41|2185.91|2187.26|2185.76|2187.51|2186.01|2187|2185.5|0
1681124700000|2023-04-10 11:05:00|2187.41|2185.91|2187.51|2186.01|2187.51|2186.01|2187|2185.5|0
1681125000000|2023-04-10 11:10:00|2187.52|2186.02|2187.1|2185.6|2187.67|2186.17|2187.1|2185.6|0
1681125300000|2023-04-10 11:15:00|2187|2185.5|2186.59|2185.09|2187.41|2185.91|2186.59|2185.09|0
1681125600000|2023-04-10 11:20:00|2186.58|2185.08|2185.44|2183.94|2186.58|2185.08|2185.28|2183.78|0
1681125900000|2023-04-10 11:25:00|2185.59|2184.09|2183.66|2182.16|2185.59|2184.09|2183.66|2182.16|0
1681126200000|2023-04-10 11:30:00|2183.56|2182.06|2182.39|2180.89|2183.56|2182.06|2182.07|2180.57|0
1681126500000|2023-04-10 11:35:00|2182.38|2180.88|2182.45|2180.95|2182.75|2181.25|2181.72|2180.22|0
1681126800000|2023-04-10 11:40:00|2182.44|2180.94|2182.82|2181.32|2182.82|2181.32|2182.14|2180.64|0
1681127100000|2023-04-10 11:45:00|2182.81|2181.31|2182.56|2181.06|2182.82|2181.32|2182.05|2180.55|0
1681127400000|2023-04-10 11:50:00|2182.71|2181.21|2183.13|2181.63|2183.24|2181.74|2182.61|2181.11|0
1681127700000|2023-04-10 11:55:00|2183.14|2181.64|2183.13|2181.63|2183.24|2181.74|2182.72|2181.22|0
1681128000000|2023-04-10 12:00:00|2183.28|2181.78|2181.28|2179.78|2183.28|2181.78|2181.13|2179.63|0
1681128300000|2023-04-10 12:05:00|2181.27|2179.77|2180.78|2179.28|2181.27|2179.77|2180.35|2178.85|0
1681128600000|2023-04-10 12:10:00|2180.63|2179.13|2180.12|2178.62|2180.78|2179.28|2179.71|2178.21|0
1681128900000|2023-04-10 12:15:00|2180.11|2178.61|2176.27|2174.77|2180.12|2178.62|2176.01|2174.51|0
1681129200000|2023-04-10 12:20:00|2176.26|2174.76|2175.23|2173.73|2176.29|2174.79|2174.86|2173.36|0
1681129500000|2023-04-10 12:25:00|2175.22|2173.72|2175.64|2174.14|2176.05|2174.55|2175.12|2173.62|0
1681129800000|2023-04-10 12:30:00|2175.59|2174.09|2174.16|2172.66|2175.9|2174.4|2174.06|2172.56|0
1681130100000|2023-04-10 12:35:00|2174.17|2172.67|2174.98|2173.48|2175.35|2173.85|2174.17|2172.67|0
1681130400000|2023-04-10 12:40:00|2174.99|2173.49|2175.51|2174.01|2175.77|2174.27|2174.98|2173.48|0
1681130700000|2023-04-10 12:45:00|2175.5|2174|2174.6|2173.1|2175.5|2174|2174.6|2173.1|0
1681131000000|2023-04-10 12:50:00|2174.45|2172.95|2174.61|2173.11|2175.02|2173.52|2174.09|2172.59|0
1681131300000|2023-04-10 12:55:00|2174.46|2172.96|2174.11|2172.61|2174.77|2173.27|2173.69|2172.19|0
1681131600000|2023-04-10 13:00:00|2173.96|2172.46|2174.62|2173.12|2174.78|2173.28|2173.55|2172.05|0
1681131900000|2023-04-10 13:05:00|2174.47|2172.97|2174.37|2172.87|2174.62|2173.12|2173.44|2171.94|0
1681132200000|2023-04-10 13:10:00|2174.36|2172.86|2174.62|2173.12|2175.03|2173.53|2174.21|2172.71|0
1681132500000|2023-04-10 13:15:00|2174.47|2172.97|2173.95|2172.45|2174.62|2173.12|2173.89|2172.39|0
1681132800000|2023-04-10 13:20:00|2173.94|2172.44|2174.11|2172.61|2174.46|2172.96|2173.84|2172.34|0
1681133100000|2023-04-10 13:25:00|2173.96|2172.46|2173.02|2171.52|2174.11|2172.61|2171.7|2170.2|0
1681133400000|2023-04-10 13:30:00|2172.87|2171.37|2171.43|2169.93|2174.2|2172.7|2170.1|2168.6|0
1681133700000|2023-04-10 13:35:00|2171.33|2169.83|2171.7|2170.2|2171.7|2170.2|2169.44|2167.94|0
1681134000000|2023-04-10 13:40:00|2171.85|2170.35|2173.55|2172.05|2173.85|2172.35|2171.18|2169.68|0
1681134300000|2023-04-10 13:45:00|2173.7|2172.2|2171.85|2170.35|2174.11|2172.61|2171.59|2170.09|0
1681134600000|2023-04-10 13:50:00|2171.7|2170.2|2171.44|2169.94|2172.52|2171.02|2170.36|2168.86|0
1681134900000|2023-04-10 13:55:00|2171.45|2169.95|2170.8|2169.3|2172.36|2170.86|2169.76|2168.26|0
1681135200000|2023-04-10 14:00:00|2170.7|2169.2|2173.84|2172.34|2173.99|2172.49|2169.78|2168.28|0
1681135500000|2023-04-10 14:05:00|2173.99|2172.49|2173.86|2172.36|2174.25|2172.75|2172.66|2171.16|0
1681135800000|2023-04-10 14:10:00|2174.01|2172.51|2174.04|2172.54|2174.96|2173.46|2173.34|2171.84|0
1681136100000|2023-04-10 14:15:00|2174.14|2172.64|2173.53|2172.03|2175.48|2173.98|2173.53|2172.03|0
1681136400000|2023-04-10 14:20:00|2173.63|2172.13|2173.13|2171.63|2173.78|2172.28|2172.55|2171.05|0
1681136700000|2023-04-10 14:25:00|2173.12|2171.62|2171.94|2170.44|2173.64|2172.14|2171.12|2169.62|0
1681137000000|2023-04-10 14:30:00|2171.95|2170.45|2173.9|2172.4|2174.15|2172.65|2171.94|2170.44|0
1681137300000|2023-04-10 14:35:00|2174.05|2172.55|2175.38|2173.88|2176.31|2174.81|2173.9|2172.4|0
1681137600000|2023-04-10 14:40:00|2175.39|2173.89|2176.56|2175.06|2176.82|2175.32|2174.31|2172.81|0
1681137900000|2023-04-10 14:45:00|2176.55|2175.05|2175.48|2173.98|2176.56|2175.06|2174.71|2173.21|0
1681138200000|2023-04-10 14:50:00|2175.47|2173.97|2174.86|2173.36|2175.47|2173.97|2174.19|2172.69|0
1681138500000|2023-04-10 14:55:00|2174.96|2173.46|2173.91|2172.41|2175.4|2173.9|2173.65|2172.15|0
1681138800000|2023-04-10 15:00:00|2173.93|2172.43|2175.93|2174.43|2176.86|2175.36|2173.93|2172.43|0
1681139100000|2023-04-10 15:05:00|2175.94|2174.44|2176.45|2174.95|2177.01|2175.51|2175.78|2174.28|0
1681139400000|2023-04-10 15:10:00|2176.6|2175.1|2177.93|2176.43|2178.19|2176.69|2176.45|2174.95|0
1681139700000|2023-04-10 15:15:00|2177.94|2176.44|2177.69|2176.19|2178.61|2177.11|2177.28|2175.78|0
1681140000000|2023-04-10 15:20:00|2177.68|2176.18|2176.76|2175.26|2178.46|2176.96|2176.61|2175.11|0
1681140300000|2023-04-10 15:25:00|2176.77|2175.27|2177.53|2176.03|2177.53|2176.03|2176.46|2174.96|0
1681140600000|2023-04-10 15:30:00|2177.54|2176.04|2178.36|2176.86|2178.47|2176.97|2177.39|2175.89|0
1681140900000|2023-04-10 15:35:00|2178.21|2176.71|2179.29|2177.79|2179.29|2177.79|2177.8|2176.3|0
1681141200000|2023-04-10 15:40:00|2179.39|2177.89|2179.39|2177.89|2179.65|2178.15|2178.47|2176.97|0
1681141500000|2023-04-10 15:45:00|2179.38|2177.88|2179.14|2177.64|2179.39|2177.89|2178.36|2176.86|0
1681141800000|2023-04-10 15:50:00|2179.13|2177.63|2177.39|2175.89|2179.29|2177.79|2177.29|2175.79|0
1681142100000|2023-04-10 15:55:00|2177.29|2175.79|2175.53|2174.03|2177.29|2175.79|2175.43|2173.93|0
1681142400000|2023-04-10 16:00:00|2175.43|2173.93|2173.84|2172.34|2175.68|2174.18|2172.91|2171.41|0
1681142700000|2023-04-10 16:05:00|2173.83|2172.33|2173.27|2171.77|2173.83|2172.33|2171.73|2170.23|0
1681143000000|2023-04-10 16:10:00|2173.17|2171.67|2172.91|2171.41|2173.94|2172.44|2172.65|2171.15|0
1681143300000|2023-04-10 16:15:00|2172.76|2171.26|2173.94|2172.44|2174.09|2172.59|2172.76|2171.26|0
1681143600000|2023-04-10 16:20:00|2174.09|2172.59|2174.86|2173.36|2175.17|2173.67|2174.09|2172.59|0
1681143900000|2023-04-10 16:25:00|2174.76|2173.26|2175.02|2173.52|2175.68|2174.18|2174.76|2173.26|0
1681144200000|2023-04-10 16:30:00|2175.17|2173.67|2177.12|2175.62|2177.69|2176.19|2175.17|2173.67|0
1681144500000|2023-04-10 16:35:00|2177.13|2175.63|2181.38|2179.88|2182.16|2180.66|2177.13|2175.63|0
1681144800000|2023-04-10 16:40:00|2181.39|2179.89|2181.59|2180.09|2182.16|2180.66|2180.72|2179.22|0
1681145100000|2023-04-10 16:45:00|2181.6|2180.1|2182|2180.5|2182.77|2181.27|2181.59|2180.09|0
1681145400000|2023-04-10 16:50:00|2182.01|2180.51|2181.74|2180.24|2182.67|2181.17|2181.44|2179.94|0
1681145700000|2023-04-10 16:55:00|2181.59|2180.09|2182.67|2181.17|2182.67|2181.17|2181.59|2180.09|0
1681146000000|2023-04-10 17:00:00|2182.77|2181.27|2182.65|2181.15|2183.84|2182.34|2182.34|2180.84|0
1681146300000|2023-04-10 17:05:00|2182.75|2181.25|2183.83|2182.33|2184.24|2182.74|2182.34|2180.84|0
1681146600000|2023-04-10 17:10:00|2183.93|2182.43|2184.34|2182.84|2185.17|2183.67|2183.68|2182.18|0
1681146900000|2023-04-10 17:15:00|2184.35|2182.85|2184.5|2183|2185.42|2183.92|2184.09|2182.59|0
1681147200000|2023-04-10 17:20:00|2184.49|2182.99|2183.57|2182.07|2184.86|2183.36|2183.32|2181.82|0
1681147500000|2023-04-10 17:25:00|2183.58|2182.08|2184.76|2183.26|2184.76|2183.26|2183.57|2182.07|0
1681147800000|2023-04-10 17:30:00|2184.86|2183.36|2184.8|2183.3|2185.46|2183.96|2184.39|2182.89|0
1681148100000|2023-04-10 17:35:00|2184.9|2183.4|2183.46|2181.96|2184.9|2183.4|2183.31|2181.81|0
1681148400000|2023-04-10 17:40:00|2183.45|2181.95|2183.61|2182.11|2183.71|2182.21|2182.38|2180.88|0
1681148700000|2023-04-10 17:45:00|2183.71|2182.21|2185.46|2183.96|2185.97|2184.47|2183.45|2181.95|0
1681149000000|2023-04-10 17:50:00|2185.56|2184.06|2184.38|2182.88|2185.71|2184.21|2184.22|2182.72|0
1681149300000|2023-04-10 17:55:00|2184.37|2182.87|2184.63|2183.13|2185.15|2183.65|2183.97|2182.47|0
1681149600000|2023-04-10 18:00:00|2184.64|2183.14|2184.63|2183.13|2184.89|2183.39|2183.45|2181.95|0
1681149900000|2023-04-10 18:05:00|2184.64|2183.14|2184.38|2182.88|2185.71|2184.21|2184.38|2182.88|0
1681150200000|2023-04-10 18:10:00|2184.37|2182.87|2185.6|2184.1|2186.01|2184.51|2183.97|2182.47|0
1681150500000|2023-04-10 18:15:00|2185.75|2184.25|2186.52|2185.02|2187.09|2185.59|2185.6|2184.1|0
1681150800000|2023-04-10 18:20:00|2186.47|2184.97|2185.75|2184.25|2187.09|2185.59|2185.75|2184.25|0
1681151100000|2023-04-10 18:25:00|2185.6|2184.1|2185.5|2184|2186.01|2184.51|2185.09|2183.59|0
1681151400000|2023-04-10 18:30:00|2185.55|2184.05|2185.33|2183.83|2186.52|2185.02|2185.08|2183.58|0
1681151700000|2023-04-10 18:35:00|2185.34|2183.84|2185.08|2183.58|2185.59|2184.09|2184.56|2183.06|0
1681152000000|2023-04-10 18:40:00|2185.07|2183.57|2183.89|2182.39|2185.18|2183.68|2183.64|2182.14|0
1681152300000|2023-04-10 18:45:00|2183.74|2182.24|2184.41|2182.91|2184.66|2183.16|2183.64|2182.14|0
1681152600000|2023-04-10 18:50:00|2184.56|2183.06|2185.58|2184.08|2186.26|2184.76|2184.56|2183.06|0
1681152900000|2023-04-10 18:55:00|2185.49|2183.99|2187.08|2185.58|2187.44|2185.94|2185.49|2183.99|0
1681153200000|2023-04-10 19:00:00|2187.18|2185.68|2187.19|2185.69|2188.11|2186.61|2186.52|2185.02|0
1681153500000|2023-04-10 19:05:00|2187.2|2185.7|2187.19|2185.69|2187.45|2185.95|2186.27|2184.77|0
1681153800000|2023-04-10 19:10:00|2187.2|2185.7|2185.86|2184.36|2187.6|2186.1|2185.75|2184.25|0
1681154100000|2023-04-10 19:15:00|2186.01|2184.51|2187.09|2185.59|2187.19|2185.69|2185.86|2184.36|0
1681154400000|2023-04-10 19:20:00|2187.19|2185.69|2185.75|2184.25|2187.34|2185.84|2185.6|2184.1|0
1681154700000|2023-04-10 19:25:00|2185.76|2184.26|2185.34|2183.84|2186.16|2184.66|2185.34|2183.84|0
1681155000000|2023-04-10 19:30:00|2185.39|2183.89|2185.6|2184.1|2186.68|2185.18|2185.34|2183.84|0
1681155300000|2023-04-10 19:35:00|2185.59|2184.09|2186.42|2184.92|2186.52|2185.02|2184.93|2183.43|0
1681155600000|2023-04-10 19:40:00|2186.27|2184.77|2186.52|2185.02|2187.6|2186.1|2186.27|2184.77|0
1681155900000|2023-04-10 19:45:00|2186.42|2184.92|2187.7|2186.2|2188.01|2186.51|2185.75|2184.25|0
1681156200000|2023-04-10 19:50:00|2187.71|2186.21|2186.68|2185.18|2188.27|2186.77|2186.52|2185.02|0
1681156500000|2023-04-10 19:55:00|2186.78|2185.28|2191.76|2190.26|2191.77|2190.27|2186.68|2185.18|0
1681156800000|2023-04-10 20:00:00|2191.66|2190.16|2192.84|2191.34|2192.95|2191.45|2190.43|2188.93|0
1681157100000|2023-04-10 20:05:00|2192.85|2191.35|2193.14|2191.64|2193.62|2192.12|2192.69|2191.19|0
1681157400000|2023-04-10 20:10:00|2193.15|2191.65|2193.14|2191.64|2193.3|2191.8|2192.73|2191.23|0
1681157700000|2023-04-10 20:15:00|2193.15|2191.65|2192.99|2191.49|2193.25|2191.75|2192.73|2191.23|0
1681158000000|2023-04-10 20:20:00|2193.14|2191.64|2192.72|2191.22|2193.14|2191.64|2192.72|2191.22|0
1681158300000|2023-04-10 20:25:00|2192.73|2191.23|2193.13|2191.63|2193.13|2191.63|2192.72|2191.22|0
1681158600000|2023-04-10 20:30:00|2192.98|2191.48|2193.24|2191.74|2193.65|2192.15|2192.98|2191.48|0
1681158900000|2023-04-10 20:35:00|2193.23|2191.73|2193.13|2191.63|2193.24|2191.74|2193.13|2191.63|0
1681159200000|2023-04-10 20:40:00|2193.14|2191.64|2193.23|2191.73|2193.39|2191.89|2192.97|2191.47|0
1681159500000|2023-04-10 20:45:00|2193.22|2191.72|2192.82|2191.32|2193.22|2191.72|2192.71|2191.21|0
1681159800000|2023-04-10 20:50:00|2192.81|2191.31|2192.7|2191.2|2192.82|2191.32|2192.7|2191.2|0
1681160100000|2023-04-10 20:55:00|2192.65|2191.15|2192.5|2191|2192.65|2191.15|2192.34|2190.84|0
1681160400000|2023-04-10 21:00:00|2192.55|2191.05|2192.55|2191.05|2192.6|2191.1|2192.4|2190.9|0
1681160700000|2023-04-10 21:05:00|2192.5|2191|2192.1|2190.6|2192.6|2191.1|2192.05|2190.55|0
1681161000000|2023-04-10 21:10:00|2192.05|2190.55|2191.95|2190.45|2192.1|2190.6|2191.85|2190.35|0
1681161300000|2023-04-10 21:15:00|2191.9|2190.4|2192.1|2190.6|2192.1|2190.6|2191.9|2190.4|0
1681161600000|2023-04-10 21:20:00|2192.11|2190.61|2192.05|2190.55|2192.15|2190.65|2192.05|2190.55|0
1681161900000|2023-04-10 21:25:00|2192|2190.5|2192.05|2190.55|2192.05|2190.55|2191.9|2190.4|0
1681162200000|2023-04-10 21:30:00|2192.1|2190.6|2192.05|2190.55|2192.1|2190.6|2191.95|2190.45|0
1681162500000|2023-04-10 21:35:00|2192|2190.5|2191.9|2190.4|2192.05|2190.55|2191.9|2190.4|0
1681162800000|2023-04-10 21:40:00|2191.95|2190.45|2191.69|2190.19|2191.95|2190.45|2191.59|2190.09|0
1681163100000|2023-04-10 21:45:00|2191.74|2190.24|2191.74|2190.24|2191.74|2190.24|2191.74|2190.24|0
1681163400000|2023-04-10 21:50:00|2191.64|2190.14|2191.54|2190.04|2191.64|2190.14|2191.54|2190.04|0
1681163700000|2023-04-10 21:55:00|2191.59|2190.09|2191.38|2189.88|2191.59|2190.09|2191.33|2189.83|0
1681164000000|2023-04-10 22:00:00|2191.39|2189.89|2191.8|2190.3|2191.95|2190.45|2191.02|2189.52|0
1681164300000|2023-04-10 22:05:00|2191.95|2190.45|2192.21|2190.71|2192.31|2190.81|2191.69|2190.19|0
1681164600000|2023-04-10 22:10:00|2192.31|2190.81|2192.05|2190.55|2192.31|2190.81|2192.05|2190.55|0
1681164900000|2023-04-10 22:15:00|2192.06|2190.56|2192.46|2190.96|2192.62|2191.12|2192.06|2190.56|0
1681165200000|2023-04-10 22:20:00|2192.47|2190.97|2192.46|2190.96|2192.62|2191.12|2192.46|2190.96|0
1681165500000|2023-04-10 22:25:00|2192.47|2190.97|2192.72|2191.22|2192.72|2191.22|2192.46|2190.96|0
1681165800000|2023-04-10 22:30:00|2192.87|2191.37|2192.72|2191.22|2192.87|2191.37|2192.62|2191.12|0
1681166100000|2023-04-10 22:35:00|2192.62|2191.12|2192.46|2190.96|2192.62|2191.12|2192.21|2190.71|0
1681166400000|2023-04-10 22:40:00|2192.31|2190.81|2192.21|2190.71|2192.31|2190.81|2192.21|2190.71|0
1681166700000|2023-04-10 22:45:00|2192.31|2190.81|2192.46|2190.96|2192.46|2190.96|2192.05|2190.55|0
1681167000000|2023-04-10 22:50:00|2192.47|2190.97|2192.46|2190.96|2192.72|2191.22|2192.46|2190.96|0
1681167300000|2023-04-10 22:55:00|2192.31|2190.81|2192.46|2190.96|2192.62|2191.12|2192.31|2190.81|0
1681167600000|2023-04-10 23:00:00|2192.47|2190.97|2192.22|2190.72|2192.47|2190.97|2192.22|2190.72|0
1681167900000|2023-04-10 23:05:00|2192.27|2190.77|2192.47|2190.97|2192.63|2191.13|2192.22|2190.72|0
1681168200000|2023-04-10 23:10:00|2192.32|2190.82|2192.04|2190.54|2192.47|2190.97|2191.78|2190.28|0
1681168500000|2023-04-10 23:15:00|2192.09|2190.59|2192.3|2190.8|2192.45|2190.95|2192.04|2190.54|0
1681168800000|2023-04-10 23:20:00|2192.29|2190.79|2192.3|2190.8|2192.45|2190.95|2192.04|2190.54|0
1681169100000|2023-04-10 23:25:00|2192.29|2190.79|2192.19|2190.69|2192.3|2190.8|2192.19|2190.69|0
1681169400000|2023-04-10 23:30:00|2192.04|2190.54|2192.45|2190.95|2192.6|2191.1|2192.04|2190.54|0
1681169700000|2023-04-10 23:35:00|2192.3|2190.8|2192.19|2190.69|2192.45|2190.95|2192.19|2190.69|0
1681170000000|2023-04-10 23:40:00|2192.04|2190.54|2191.94|2190.44|2192.19|2190.69|2191.94|2190.44|0
1681170300000|2023-04-10 23:45:00|2192.04|2190.54|2191.94|2190.44|2192.04|2190.54|2191.78|2190.28|0
1681170600000|2023-04-10 23:50:00|2192.04|2190.54|2192.3|2190.8|2192.45|2190.95|2191.94|2190.44|0
1681170900000|2023-04-10 23:55:00|2192.45|2190.95|2192.86|2191.36|2192.96|2191.46|2192.3|2190.8|0
1681171200000|2023-04-11 00:00:00|2192.71|2191.21|2193.8|2192.3|2194.36|2192.86|2192.71|2191.21|0
1681171500000|2023-04-11 00:05:00|2193.95|2192.45|2196.21|2194.71|2196.21|2194.71|2193.28|2191.78|0
1681171800000|2023-04-11 00:10:00|2196.2|2194.7|2198.05|2196.55|2198.15|2196.65|2195.82|2194.32|0
1681172100000|2023-04-11 00:15:00|2197.9|2196.4|2200.64|2199.14|2203.43|2201.93|2197.9|2196.4|0
1681172400000|2023-04-11 00:20:00|2200.14|2198.64|2198.64|2197.14|2200.15|2198.65|2198.64|2197.14|0
1681172700000|2023-04-11 00:25:00|2198.65|2197.15|2197.63|2196.13|2198.65|2197.15|2197.13|2195.63|0
1681173000000|2023-04-11 00:30:00|2197.64|2196.14|2198.12|2196.62|2198.62|2197.12|2197.62|2196.12|0
1681173300000|2023-04-11 00:35:00|2198.11|2196.61|2197.62|2196.12|2198.63|2197.13|2197.09|2195.59|0
1681173600000|2023-04-11 00:40:00|2197.61|2196.11|2197.61|2196.11|2198.12|2196.62|2197.09|2195.59|0
1681173900000|2023-04-11 00:45:00|2197.62|2196.12|2196.6|2195.1|2198.11|2196.61|2196.59|2195.09|0
1681174200000|2023-04-11 00:50:00|2196.61|2195.11|2196.61|2195.11|2197.1|2195.6|2196.11|2194.61|0
1681174500000|2023-04-11 00:55:00|2197.1|2195.6|2197.12|2195.62|2197.13|2195.63|2196.6|2195.1|0
1681174800000|2023-04-11 01:00:00|2196.62|2195.12|2196.61|2195.11|2196.62|2195.12|2196.11|2194.61|0
1681175100000|2023-04-11 01:05:00|2197.11|2195.61|2197.11|2195.61|2197.12|2195.62|2196.61|2195.11|0
1681175400000|2023-04-11 01:10:00|2197.12|2195.62|2196.11|2194.61|2197.12|2195.62|2196.11|2194.61|0
1681175700000|2023-04-11 01:15:00|2196.61|2195.11|2197.12|2195.62|2197.12|2195.62|2196.61|2195.11|0
1681176000000|2023-04-11 01:20:00|2197.62|2196.12|2198.12|2196.62|2199.62|2198.12|2197.62|2196.12|0
1681176300000|2023-04-11 01:25:00|2198.62|2197.12|2198.84|2197.34|2199.13|2197.63|2198.12|2196.62|0
1681176600000|2023-04-11 01:30:00|2198.59|2197.09|2197.57|2196.07|2199.1|2197.6|2197.57|2196.07|0
1681176900000|2023-04-11 01:35:00|2198.07|2196.57|2200.59|2199.09|2201.09|2199.59|2198.07|2196.57|0
1681177200000|2023-04-11 01:40:00|2201.09|2199.59|2199.57|2198.07|2201.09|2199.59|2199.57|2198.07|0
1681177500000|2023-04-11 01:45:00|2199.58|2198.08|2199.07|2197.57|2199.58|2198.08|2198.56|2197.06|0
1681177800000|2023-04-11 01:50:00|2198.57|2197.07|2199.58|2198.08|2199.58|2198.08|2198.57|2197.07|0
1681178100000|2023-04-11 01:55:00|2199.59|2198.09|2200.08|2198.58|2200.08|2198.58|2199.58|2198.08|0
1681178400000|2023-04-11 02:00:00|2200.33|2198.83|2201.6|2200.1|2202.1|2200.6|2200.33|2198.83|0
1681178700000|2023-04-11 02:05:00|2202.1|2200.6|2201.6|2200.1|2202.1|2200.6|2201.59|2200.09|0
1681179000000|2023-04-11 02:10:00|2201.61|2200.11|2201.62|2200.12|2202.12|2200.62|2201.1|2199.6|0
1681179300000|2023-04-11 02:15:00|2201.87|2200.37|2201.11|2199.61|2201.87|2200.37|2201.11|2199.61|0
1681179600000|2023-04-11 02:20:00|2201.12|2199.62|2201.12|2199.62|2201.12|2199.62|2201.11|2199.61|0
1681179900000|2023-04-11 02:25:00|2201.13|2199.63|2201.13|2199.63|2201.13|2199.63|2201.12|2199.62|0
1681180200000|2023-04-11 02:30:00|2201.12|2199.62|2201.62|2200.12|2201.62|2200.12|2201.12|2199.62|0
1681180500000|2023-04-11 02:35:00|2201.61|2200.11|2200.62|2199.12|2201.62|2200.12|2200.62|2199.12|0
1681180800000|2023-04-11 02:40:00|2201.12|2199.62|2201.12|2199.62|2201.12|2199.62|2200.62|2199.12|0
1681181100000|2023-04-11 02:45:00|2200.62|2199.12|2200.62|2199.12|2200.62|2199.12|2200.11|2198.61|0
1681181400000|2023-04-11 02:50:00|2200.87|2199.37|2200.62|2199.12|2200.87|2199.37|2200.62|2199.12|0
1681181700000|2023-04-11 02:55:00|2200.37|2198.87|2200.08|2198.58|2200.62|2199.12|2200.08|2198.58|0
1681182000000|2023-04-11 03:00:00|2200.09|2198.59|2200.09|2198.59|2200.09|2198.59|2199.58|2198.08|0
1681182300000|2023-04-11 03:05:00|2199.59|2198.09|2200.09|2198.59|2200.09|2198.59|2199.59|2198.09|0
1681182600000|2023-04-11 03:10:00|2199.59|2198.09|2199.59|2198.09|2200.09|2198.59|2199.58|2198.08|0
1681182900000|2023-04-11 03:15:00|2200.09|2198.59|2200.09|2198.59|2200.09|2198.59|2199.59|2198.09|0
1681183200000|2023-04-11 03:20:00|2199.84|2198.34|2200.11|2198.61|2200.12|2198.62|2199.84|2198.34|0
1681183500000|2023-04-11 03:25:00|2199.61|2198.11|2199.62|2198.12|2199.62|2198.12|2199.36|2197.86|0
1681183800000|2023-04-11 03:30:00|2199.12|2197.62|2198.12|2196.62|2199.12|2197.62|2198.11|2196.61|0
1681184100000|2023-04-11 03:35:00|2198.11|2196.61|2198.1|2196.6|2198.61|2197.11|2198.1|2196.6|0
1681184400000|2023-04-11 03:40:00|2197.6|2196.1|2197.59|2196.09|2198.1|2196.6|2197.59|2196.09|0
1681184700000|2023-04-11 03:45:00|2197.6|2196.1|2197.59|2196.09|2198.1|2196.6|2197.59|2196.09|0
1681185000000|2023-04-11 03:50:00|2198.08|2196.58|2197.59|2196.09|2198.09|2196.59|2197.09|2195.59|0
1681185300000|2023-04-11 03:55:00|2197.34|2195.84|2197.08|2195.58|2197.34|2195.84|2197.07|2195.57|0
1681185600000|2023-04-11 04:00:00|2197.58|2196.08|2197.84|2196.34|2198.09|2196.59|2197.58|2196.08|0
1681185900000|2023-04-11 04:05:00|2197.59|2196.09|2197.59|2196.09|2198.1|2196.6|2197.59|2196.09|0
1681186200000|2023-04-11 04:10:00|2197.6|2196.1|2198.59|2197.09|2198.59|2197.09|2197.59|2196.09|0
1681186500000|2023-04-11 04:15:00|2198.34|2196.84|2198.09|2196.59|2198.6|2197.1|2198.09|2196.59|0
1681186800000|2023-04-11 04:20:00|2198.1|2196.6|2198.09|2196.59|2198.1|2196.6|2197.59|2196.09|0
1681187100000|2023-04-11 04:25:00|2198.08|2196.58|2197.59|2196.09|2198.08|2196.58|2197.58|2196.08|0
1681187400000|2023-04-11 04:30:00|2197.6|2196.1|2197.6|2196.1|2198.1|2196.6|2197.59|2196.09|0
1681187700000|2023-04-11 04:35:00|2197.59|2196.09|2197.09|2195.59|2197.59|2196.09|2197.09|2195.59|0
1681188000000|2023-04-11 04:40:00|2197.59|2196.09|2197|2195.5|2197.85|2196.35|2196.59|2195.09|0
1681188300000|2023-04-11 04:45:00|2197.01|2195.51|2195.99|2194.49|2197.01|2195.51|2195.99|2194.49|0
1681188600000|2023-04-11 04:50:00|2196.24|2194.74|2196.21|2194.71|2196.71|2195.21|2195.98|2194.48|0
1681188900000|2023-04-11 04:55:00|2196.14|2194.64|2195.63|2194.13|2196.64|2195.14|2195.63|2194.13|0
1681189200000|2023-04-11 05:00:00|2195.64|2194.14|2195.64|2194.14|2196.14|2194.64|2195.63|2194.13|0
1681189500000|2023-04-11 05:05:00|2195.63|2194.13|2195.64|2194.14|2196.15|2194.65|2195.63|2194.13|0
1681189800000|2023-04-11 05:10:00|2195.65|2194.15|2196.16|2194.66|2196.16|2194.66|2195.64|2194.14|0
1681190100000|2023-04-11 05:15:00|2196.17|2194.67|2195.66|2194.16|2196.17|2194.67|2195.66|2194.16|0
1681190400000|2023-04-11 05:20:00|2195.65|2194.15|2196.23|2194.73|2196.23|2194.73|2195.65|2194.15|0
1681190700000|2023-04-11 05:25:00|2196.24|2194.74|2195.73|2194.23|2196.24|2194.74|2195.23|2193.73|0
1681191000000|2023-04-11 05:30:00|2195.74|2194.24|2195.74|2194.24|2196.23|2194.73|2195.73|2194.23|0
1681191300000|2023-04-11 05:35:00|2195.73|2194.23|2195.74|2194.24|2196.23|2194.73|2195.73|2194.23|0
1681191600000|2023-04-11 05:40:00|2195.99|2194.49|2196.26|2194.76|2196.26|2194.76|2195.73|2194.23|0
1681191900000|2023-04-11 05:45:00|2196.01|2194.51|2196.77|2195.27|2196.77|2195.27|2195.76|2194.26|0
1681192200000|2023-04-11 05:50:00|2196.27|2194.77|2194.77|2193.27|2196.28|2194.78|2194.77|2193.27|0
1681192500000|2023-04-11 05:55:00|2195.27|2193.77|2195.27|2193.77|2195.28|2193.78|2194.76|2193.26|0
1681192800000|2023-04-11 06:00:00|2196.26|2194.76|2197.77|2196.27|2197.77|2196.27|2194.77|2193.27|0
1681193100000|2023-04-11 06:05:00|2198.27|2196.77|2197.79|2196.29|2199.04|2197.54|2197.77|2196.27|0
1681193400000|2023-04-11 06:10:00|2198.28|2196.78|2199.18|2197.68|2199.18|2197.68|2197.78|2196.28|0
1681193700000|2023-04-11 06:15:00|2199.17|2197.67|2199.17|2197.67|2199.69|2198.19|2198.67|2197.17|0
1681194000000|2023-04-11 06:20:00|2199.18|2197.68|2197.97|2196.47|2199.67|2198.17|2197.97|2196.47|0
1681194300000|2023-04-11 06:25:00|2197.98|2196.48|2197.96|2196.46|2198.46|2196.96|2197.47|2195.97|0
1681194600000|2023-04-11 06:30:00|2197.35|2195.85|2197.01|2195.61|2198.64|2197.24|2196.39|2194.99|79
1681194900000|2023-04-11 06:35:00|2197.26|2195.86|2198.14|2196.74|2198.14|2196.74|2196.39|2194.99|37
1681195200000|2023-04-11 06:40:00|2198.01|2196.61|2197.76|2196.36|2198.89|2197.49|2197.64|2196.24|37
1681195500000|2023-04-11 06:45:00|2197.64|2196.24|2196.76|2195.36|2197.64|2196.24|2196.76|2195.36|67
1681195800000|2023-04-11 06:50:00|2196.64|2195.24|2196.76|2195.36|2197.01|2195.61|2196.01|2194.61|69
1681196100000|2023-04-11 06:55:00|2196.31|2194.81|2194.55|2193.05|2196.32|2194.82|2194.25|2192.75|0
1681196400000|2023-04-11 07:00:00|2194.54|2193.04|2206.31|2205.81|2208.81|2208.31|2194.04|2192.54|5505
1681196700000|2023-04-11 07:05:00|2206.44|2205.94|2205.81|2205.31|2206.69|2206.19|2202.69|2202.19|3632
1681197000000|2023-04-11 07:10:00|2205.69|2205.19|2202.31|2201.81|2207.31|2206.81|2201.56|2201.06|1803
1681197300000|2023-04-11 07:15:00|2202.44|2201.94|2203.94|2203.44|2206.69|2206.19|2202.44|2201.94|1752
1681197600000|2023-04-11 07:20:00|2204.19|2203.69|2204.19|2203.69|2205.19|2204.69|2202.56|2202.06|1472
1681197900000|2023-04-11 07:25:00|2204.44|2203.94|2203.44|2202.94|2205.69|2205.19|2202.19|2201.69|1084
1681198200000|2023-04-11 07:30:00|2203.19|2202.69|2201.19|2200.69|2204.44|2203.94|2200.69|2200.19|2023
1681198500000|2023-04-11 07:35:00|2201.44|2200.94|2198.56|2198.06|2201.44|2200.94|2197.69|2197.19|1852
1681198800000|2023-04-11 07:40:00|2198.65|2198.15|2199.53|2199.03|2200.28|2199.78|2197.9|2197.4|1390
1681199100000|2023-04-11 07:45:00|2199.28|2198.78|2201.53|2201.03|2201.78|2201.28|2198.78|2198.28|1425
1681199400000|2023-04-11 07:50:00|2201.28|2200.78|2202.03|2201.53|2203.03|2202.53|2201.03|2200.53|1222
1681199700000|2023-04-11 07:55:00|2202.28|2201.78|2201.03|2200.53|2202.53|2202.03|2200.28|2199.78|952
1681200000000|2023-04-11 08:00:00|2201.15|2200.65|2201.28|2200.78|2202.78|2202.28|2201.03|2200.53|1239
1681200300000|2023-04-11 08:05:00|2201.4|2200.9|2200.03|2199.53|2201.78|2201.28|2199.28|2198.78|1324
1681200600000|2023-04-11 08:10:00|2200.28|2199.78|2200.53|2200.03|2201.28|2200.78|2200.28|2199.78|750
1681200900000|2023-04-11 08:15:00|2200.78|2200.28|2202.9|2202.4|2203.03|2202.53|2200.28|2199.78|1266
1681201200000|2023-04-11 08:20:00|2202.78|2202.28|2203.28|2202.78|2204.03|2203.53|2202.78|2202.28|1263
1681201500000|2023-04-11 08:25:00|2203.4|2202.9|2203.28|2202.78|2203.53|2203.03|2202.78|2202.28|1291
1681201800000|2023-04-11 08:30:00|2203.4|2202.9|2204.78|2204.28|2205.78|2205.28|2203.4|2202.9|1304
1681202100000|2023-04-11 08:35:00|2204.53|2204.03|2205.53|2205.03|2205.53|2205.03|2204.28|2203.78|575
1681202400000|2023-04-11 08:40:00|2205.65|2205.15|2205.53|2205.03|2207.03|2206.53|2205.28|2204.78|918
1681202700000|2023-04-11 08:45:00|2205.28|2204.78|2204.4|2203.9|2205.53|2205.03|2203.9|2203.4|1037
1681203000000|2023-04-11 08:50:00|2204.28|2203.78|2205.53|2205.03|2205.78|2205.28|2203.4|2202.9|795
1681203300000|2023-04-11 08:55:00|2205.78|2205.28|2208.03|2207.53|2208.15|2207.65|2205.78|2205.28|891
1681203600000|2023-04-11 09:00:00|2207.78|2207.28|2208.78|2208.28|2209.28|2208.78|2207.53|2207.03|904
1681203900000|2023-04-11 09:05:00|2209.03|2208.53|2208.15|2207.65|2209.78|2209.28|2207.53|2207.03|820
1681204200000|2023-04-11 09:10:00|2208.03|2207.53|2206.53|2206.03|2208.28|2207.78|2206.53|2206.03|606
1681204500000|2023-04-11 09:15:00|2206.65|2206.15|2207.4|2206.9|2207.78|2207.28|2206.4|2205.9|709
1681204800000|2023-04-11 09:20:00|2207.28|2206.78|2208.28|2207.78|2208.4|2207.9|2206.78|2206.28|922
1681205100000|2023-04-11 09:25:00|2208.53|2208.03|2209.03|2208.53|2209.78|2209.28|2208.53|2208.03|752
1681205400000|2023-04-11 09:30:00|2209.28|2208.78|2208.78|2208.28|2209.53|2209.03|2207.9|2207.4|549
1681205700000|2023-04-11 09:35:00|2208.9|2208.4|2209.78|2209.28|2210.28|2209.78|2208.9|2208.4|820
1681206000000|2023-04-11 09:40:00|2210.28|2209.78|2209.28|2208.78|2210.53|2210.03|2208.9|2208.4|731
1681206300000|2023-04-11 09:45:00|2209.53|2209.03|2208.78|2208.28|2210.53|2210.03|2208.53|2208.03|578
1681206600000|2023-04-11 09:50:00|2209.03|2208.53|2207.28|2206.78|2209.03|2208.53|2207.15|2206.65|1111
1681206900000|2023-04-11 09:55:00|2207.53|2207.03|2207.28|2206.78|2207.78|2207.28|2206.28|2205.78|990
1681207200000|2023-04-11 10:00:00|2207.53|2207.03|2206.03|2205.53|2207.53|2207.03|2205.78|2205.28|1476
1681207500000|2023-04-11 10:05:00|2205.9|2205.4|2205.28|2204.78|2206.03|2205.53|2204.78|2204.28|889
1681207800000|2023-04-11 10:10:00|2205.53|2205.03|2205.78|2205.28|2205.78|2205.28|2205.03|2204.53|676
1681208100000|2023-04-11 10:15:00|2205.53|2205.03|2204.78|2204.28|2206.4|2205.9|2204.78|2204.28|836
1681208400000|2023-04-11 10:20:00|2204.65|2204.15|2203.53|2203.03|2204.78|2204.28|2203.03|2202.53|1718
1681208700000|2023-04-11 10:25:00|2203.78|2203.28|2202.9|2202.4|2204.03|2203.53|2202.9|2202.4|697
1681209000000|2023-04-11 10:30:00|2203.03|2202.53|2203.28|2202.78|2204.03|2203.53|2202.78|2202.28|827
1681209300000|2023-04-11 10:35:00|2203.53|2203.03|2204.03|2203.53|2204.03|2203.53|2202.53|2202.03|684
1681209600000|2023-04-11 10:40:00|2203.78|2203.28|2203.28|2202.78|2204.03|2203.53|2202.9|2202.4|389
1681209900000|2023-04-11 10:45:00|2203.53|2203.03|2205.28|2204.78|2205.28|2204.78|2203.4|2202.9|397
1681210200000|2023-04-11 10:50:00|2205.4|2204.9|2205.53|2205.03|2205.78|2205.28|2204.78|2204.28|380
1681210500000|2023-04-11 10:55:00|2205.4|2204.9|2205.53|2205.03|2205.78|2205.28|2205.03|2204.53|466
1681210800000|2023-04-11 11:00:00|2205.28|2204.78|2205.28|2204.78|2206.03|2205.53|2204.9|2204.4|524
1681211100000|2023-04-11 11:05:00|2205.15|2204.65|2202.53|2202.03|2205.28|2204.78|2202.53|2202.03|696
1681211400000|2023-04-11 11:10:00|2202.28|2201.78|2202.03|2201.53|2203.03|2202.53|2201.78|2201.28|545
1681211700000|2023-04-11 11:15:00|2201.9|2201.4|2203.28|2202.78|2203.4|2202.9|2201.65|2201.15|516
1681212000000|2023-04-11 11:20:00|2203.53|2203.03|2204.03|2203.53|2205.03|2204.53|2203.53|2203.03|706
1681212300000|2023-04-11 11:25:00|2204.28|2203.78|2203.03|2202.53|2204.53|2204.03|2203.03|2202.53|399
1681212600000|2023-04-11 11:30:00|2203.28|2202.78|2202.53|2202.03|2203.53|2203.03|2202.53|2202.03|590
1681212900000|2023-04-11 11:35:00|2202.28|2201.78|2202.03|2201.53|2202.53|2202.03|2201.53|2201.03|571
1681213200000|2023-04-11 11:40:00|2202.08|2201.58|2203.58|2203.08|2203.58|2203.08|2201.45|2200.95|515
1681213500000|2023-04-11 11:45:00|2203.33|2202.83|2203.7|2203.2|2204.2|2203.7|2203.08|2202.58|343
1681213800000|2023-04-11 11:50:00|2203.83|2203.33|2203.58|2203.08|2204.58|2204.08|2203.58|2203.08|514
1681214100000|2023-04-11 11:55:00|2203.83|2203.33|2202.33|2201.83|2203.83|2203.33|2202.33|2201.83|553
1681214400000|2023-04-11 12:00:00|2202.08|2201.58|2204.08|2203.58|2204.33|2203.83|2202.08|2201.58|564
1681214700000|2023-04-11 12:05:00|2203.83|2203.33|2204.08|2203.58|2204.08|2203.58|2202.83|2202.33|355
1681215000000|2023-04-11 12:10:00|2204.33|2203.83|2204.58|2204.08|2205.08|2204.58|2204.33|2203.83|337
1681215300000|2023-04-11 12:15:00|2204.83|2204.33|2204.58|2204.08|2204.83|2204.33|2204.08|2203.58|372
1681215600000|2023-04-11 12:20:00|2204.33|2203.83|2204.83|2204.33|2205.33|2204.83|2204.33|2203.83|287
1681215900000|2023-04-11 12:25:00|2205.08|2204.58|2203.58|2203.08|2205.33|2204.83|2203.45|2202.95|279
1681216200000|2023-04-11 12:30:00|2203.45|2202.95|2203.45|2202.95|2203.83|2203.33|2203.33|2202.83|327
1681216500000|2023-04-11 12:35:00|2203.58|2203.08|2205.08|2204.58|2205.2|2204.7|2203.33|2202.83|310
1681216800000|2023-04-11 12:40:00|2205.2|2204.7|2205.33|2204.83|2205.33|2204.83|2204.33|2203.83|217
1681217100000|2023-04-11 12:45:00|2205.08|2204.58|2203.58|2203.08|2205.58|2205.08|2203.58|2203.08|352
1681217400000|2023-04-11 12:50:00|2203.33|2202.83|2204.08|2203.58|2204.58|2204.08|2203.33|2202.83|246
1681217700000|2023-04-11 12:55:00|2204.58|2204.08|2205.08|2204.58|2205.08|2204.58|2204.08|2203.58|244
1681218000000|2023-04-11 13:00:00|2204.83|2204.33|2204.58|2204.08|2204.83|2204.33|2203.83|2203.33|322
1681218300000|2023-04-11 13:05:00|2204.7|2204.2|2204.58|2204.08|2205.58|2205.08|2204.08|2203.58|447
1681218600000|2023-04-11 13:10:00|2204.83|2204.33|2203.83|2203.33|2205.33|2204.83|2202.83|2202.33|520
1681218900000|2023-04-11 13:15:00|2203.95|2203.45|2203.58|2203.08|2204.33|2203.83|2203.33|2202.83|516
1681219200000|2023-04-11 13:20:00|2203.83|2203.33|2202.58|2202.08|2203.83|2203.33|2202.33|2201.83|640
1681219500000|2023-04-11 13:25:00|2202.33|2201.83|2201.83|2201.33|2202.33|2201.83|2201.58|2201.08|690
1681219800000|2023-04-11 13:30:00|2201.58|2201.08|2203.08|2202.58|2203.58|2203.08|2201.45|2200.95|1031
1681220100000|2023-04-11 13:35:00|2203.33|2202.83|2204.33|2203.83|2204.83|2204.33|2202.33|2201.83|936
1681220400000|2023-04-11 13:40:00|2204.45|2203.95|2205.08|2204.58|2205.08|2204.58|2203.7|2203.2|789
1681220700000|2023-04-11 13:45:00|2205.33|2204.83|2206.83|2206.33|2207.08|2206.58|2205.33|2204.83|899
1681221000000|2023-04-11 13:50:00|2207.08|2206.58|2205.58|2205.08|2207.08|2206.58|2205.33|2204.83|927
1681221300000|2023-04-11 13:55:00|2205.83|2205.33|2205.58|2205.08|2206.83|2206.33|2205.08|2204.58|943
1681221600000|2023-04-11 14:00:00|2205.45|2204.95|2205.58|2205.08|2205.58|2205.08|2204.08|2203.58|1022
1681221900000|2023-04-11 14:05:00|2205.33|2204.83|2205.33|2204.83|2206.08|2205.58|2204.58|2204.08|711
1681222200000|2023-04-11 14:10:00|2205.53|2205.03|2204.53|2204.03|2205.78|2205.28|2204.53|2204.03|800
1681222500000|2023-04-11 14:15:00|2204.4|2203.9|2203.78|2203.28|2205.28|2204.78|2203.53|2203.03|761
1681222800000|2023-04-11 14:20:00|2204.03|2203.53|2206.9|2206.4|2207.03|2206.53|2203.78|2203.28|791
1681223100000|2023-04-11 14:25:00|2207.03|2206.53|2208.53|2208.03|2208.53|2208.03|2206.78|2206.28|789
1681223400000|2023-04-11 14:30:00|2208.4|2207.9|2206.78|2206.28|2208.53|2208.03|2206.78|2206.28|760
1681223700000|2023-04-11 14:35:00|2206.53|2206.03|2206.78|2206.28|2207.03|2206.53|2205.03|2204.53|812
1681224000000|2023-04-11 14:40:00|2206.53|2206.03|2206.53|2206.03|2207.03|2206.53|2206.03|2205.53|664
1681224300000|2023-04-11 14:45:00|2206.28|2205.78|2207.28|2206.78|2207.28|2206.78|2205.28|2204.78|837
1681224600000|2023-04-11 14:50:00|2207.53|2207.03|2206.53|2206.03|2207.53|2207.03|2206.03|2205.53|697
1681224900000|2023-04-11 14:55:00|2206.4|2205.9|2206.03|2205.53|2206.53|2206.03|2204.78|2204.28|720
1681225200000|2023-04-11 15:00:00|2206.28|2205.78|2207.53|2207.03|2207.78|2207.28|2206.03|2205.53|986
1681225500000|2023-04-11 15:05:00|2207.28|2206.78|2208.78|2208.28|2208.78|2208.28|2207.28|2206.78|961
1681225800000|2023-04-11 15:10:00|2208.53|2208.03|2210.03|2209.53|2210.53|2210.03|2208.53|2208.03|1710
1681226100000|2023-04-11 15:15:00|2209.78|2209.28|2210.78|2210.28|2211.28|2210.78|2209.28|2208.78|1311
1681226400000|2023-04-11 15:20:00|2210.9|2210.4|2211.28|2209.78|2211.53|2211.03|2209.9|2209.4|2152
1681226700000|2023-04-11 15:25:00|2211.29|2209.79|2210.72|2209.22|2211.3|2209.8|2210.25|2208.75|1479
1681227000000|2023-04-11 15:30:00|2210.71|2209.21|2210.85|2209.45|2211.23|2209.83|2210.35|2208.95|337
1681227300000|2023-04-11 15:35:00|2210.98|2209.58|2209.98|2208.58|2211.1|2209.7|2209.6|2208.2|183
1681227600000|2023-04-11 15:40:00|2210.23|2208.83|2210.23|2208.83|2210.35|2208.95|2210.1|2208.7|17
1681227900000|2023-04-11 15:45:00|2210.1|2208.7|2210.48|2209.08|2210.98|2209.58|2209.73|2208.33|116
1681228200000|2023-04-11 15:50:00|2210.98|2209.58|2210.6|2209.2|2211.1|2209.7|2210.23|2208.83|71
1681228500000|2023-04-11 15:55:00|2210.73|2209.33|2211.4|2209.9|2211.4|2209.95|2210.48|2209.08|73
1681228800000|2023-04-11 16:00:00|2211.41|2209.91|2211.42|2209.92|2211.94|2210.44|2210.9|2209.4|0
1681229100000|2023-04-11 16:05:00|2211.43|2209.93|2211.42|2209.92|2211.43|2209.93|2210.9|2209.4|0
1681229400000|2023-04-11 16:10:00|2211.43|2209.93|2212.45|2210.95|2212.49|2210.99|2211.42|2209.92|0
1681229700000|2023-04-11 16:15:00|2212.46|2210.96|2211.94|2210.44|2212.46|2210.96|2211.93|2210.43|0
1681230000000|2023-04-11 16:20:00|2212.44|2210.94|2211.93|2210.43|2212.97|2211.47|2211.93|2210.43|0
1681230300000|2023-04-11 16:25:00|2211.94|2210.44|2211.96|2210.46|2211.96|2210.46|2211.4|2209.9|0
1681230600000|2023-04-11 16:30:00|2212.46|2210.96|2211.95|2210.45|2212.98|2211.48|2211.95|2210.45|0
1681230900000|2023-04-11 16:35:00|2211.94|2210.44|2210.36|2208.86|2211.94|2210.44|2210.35|2208.85|0
1681231200000|2023-04-11 16:40:00|2210.37|2208.87|2211.39|2209.89|2211.4|2209.9|2210.36|2208.86|0
1681231500000|2023-04-11 16:45:00|2211.4|2209.9|2210.91|2209.41|2211.42|2209.92|2210.91|2209.41|0
1681231800000|2023-04-11 16:50:00|2211.16|2209.66|2211.95|2210.45|2211.95|2210.45|2210.91|2209.41|0
1681232100000|2023-04-11 16:55:00|2211.94|2210.44|2211.95|2210.45|2212.46|2210.96|2211.93|2210.43|0
1681232400000|2023-04-11 17:00:00|2211.96|2210.46|2212.04|2210.54|2212.05|2210.55|2211.52|2210.02|0
1681232700000|2023-04-11 17:05:00|2212.05|2210.55|2213.19|2211.69|2213.72|2212.22|2212.05|2210.55|0
1681233000000|2023-04-11 17:10:00|2213.2|2211.7|2212.19|2210.69|2213.2|2211.7|2212.13|2210.63|0
1681233300000|2023-04-11 17:15:00|2212.2|2210.7|2212.79|2211.29|2212.79|2211.29|2212.2|2210.7|0
1681233600000|2023-04-11 17:20:00|2213.29|2211.79|2212.79|2211.29|2213.3|2211.8|2212.27|2210.77|0
1681233900000|2023-04-11 17:25:00|2212.78|2211.28|2214.16|2212.66|2214.17|2212.67|2212.78|2211.28|0
1681234200000|2023-04-11 17:30:00|2214.17|2212.67|2213.68|2212.18|2214.72|2213.22|2213.68|2212.18|0
1681234500000|2023-04-11 17:35:00|2213.69|2212.19|2214.2|2212.7|2214.2|2212.7|2213.67|2212.17|0
1681234800000|2023-04-11 17:40:00|2214.19|2212.69|2214.69|2213.19|2214.71|2213.21|2214.19|2212.69|0
1681235100000|2023-04-11 17:45:00|2214.7|2213.2|2215.22|2213.72|2215.74|2214.24|2214.7|2213.2|0
1681235400000|2023-04-11 17:50:00|2215.23|2213.73|2215.24|2213.74|2215.73|2214.23|2214.7|2213.2|0
1681235700000|2023-04-11 17:55:00|2215.23|2213.73|2215.72|2214.22|2216.23|2214.73|2214.73|2213.23|0
1681236000000|2023-04-11 18:00:00|2216.22|2214.72|2215.71|2214.21|2216.24|2214.74|2215.2|2213.7|0
1681236300000|2023-04-11 18:05:00|2215.21|2213.71|2215.72|2214.22|2215.73|2214.23|2215.2|2213.7|0
1681236600000|2023-04-11 18:10:00|2215.71|2214.21|2215.19|2213.69|2215.72|2214.22|2215.19|2213.69|0
1681236900000|2023-04-11 18:15:00|2215.18|2213.68|2215.73|2214.23|2215.73|2214.23|2214.67|2213.17|0
1681237200000|2023-04-11 18:20:00|2216.23|2214.73|2215.97|2214.47|2216.24|2214.74|2215.7|2214.2|0
1681237500000|2023-04-11 18:25:00|2215.72|2214.22|2216.74|2215.24|2216.74|2215.24|2215.71|2214.21|0
1681237800000|2023-04-11 18:30:00|2216.75|2215.25|2216.26|2214.76|2217.29|2215.79|2216.26|2214.76|0
1681238100000|2023-04-11 18:35:00|2216.25|2214.75|2216.27|2214.77|2216.78|2215.28|2216.25|2214.75|0
1681238400000|2023-04-11 18:40:00|2216.28|2214.78|2216.79|2215.29|2217.3|2215.8|2216.27|2214.77|0
1681238700000|2023-04-11 18:45:00|2217.29|2215.79|2216.78|2215.28|2217.3|2215.8|2216.78|2215.28|0
1681239000000|2023-04-11 18:50:00|2216.77|2215.27|2216.26|2214.76|2216.78|2215.28|2215.75|2214.25|0
1681239300000|2023-04-11 18:55:00|2216.27|2214.77|2216.41|2214.91|2216.42|2214.92|2216.26|2214.76|0
1681239600000|2023-04-11 19:00:00|2215.91|2214.41|2215.39|2213.89|2216.42|2214.92|2215.39|2213.89|0
1681239900000|2023-04-11 19:05:00|2215.38|2213.88|2215.36|2213.86|2215.38|2213.88|2214.85|2213.35|0
1681240200000|2023-04-11 19:10:00|2215.37|2213.87|2216.41|2214.91|2216.41|2214.91|2215.36|2213.86|0
1681240500000|2023-04-11 19:15:00|2216.16|2214.66|2216.42|2214.92|2216.92|2215.42|2216.15|2214.65|0
1681240800000|2023-04-11 19:20:00|2216.41|2214.91|2216.43|2214.93|2216.96|2215.46|2215.93|2214.43|0
1681241100000|2023-04-11 19:25:00|2216.44|2214.94|2215.95|2214.45|2216.46|2214.96|2215.41|2213.91|0
1681241400000|2023-04-11 19:30:00|2215.96|2214.46|2215.94|2214.44|2216.47|2214.97|2215.93|2214.43|0
1681241700000|2023-04-11 19:35:00|2215.93|2214.43|2214.37|2212.87|2215.94|2214.44|2213.85|2212.35|0
1681242000000|2023-04-11 19:40:00|2214.36|2212.86|2213.82|2212.32|2214.39|2212.89|2213.34|2211.84|0
1681242300000|2023-04-11 19:45:00|2213.81|2212.31|2212.68|2211.18|2213.82|2212.32|2212.24|2210.74|0
1681242600000|2023-04-11 19:50:00|2212.67|2211.17|2212.11|2210.61|2212.68|2211.18|2211.55|2210.05|0
1681242900000|2023-04-11 19:55:00|2212.1|2210.6|2211.35|2209.85|2212.1|2210.6|2211.03|2209.53|0
1681243200000|2023-04-11 20:00:00|2211.36|2209.86|2212.28|2210.78|2213.1|2211.6|2211.36|2209.86|0
1681243500000|2023-04-11 20:05:00|2212.43|2210.93|2212.59|2211.09|2213.16|2211.66|2212.17|2210.67|0
1681243800000|2023-04-11 20:10:00|2212.58|2211.08|2212.59|2211.09|2213.15|2211.65|2212.48|2210.98|0
1681244100000|2023-04-11 20:15:00|2212.58|2211.08|2212.74|2211.24|2212.74|2211.24|2212.48|2210.98|0
1681244400000|2023-04-11 20:20:00|2212.79|2211.29|2213.15|2211.65|2213.15|2211.65|2212.74|2211.24|0
1681244700000|2023-04-11 20:25:00|2213|2211.5|2213|2211.5|2213.15|2211.65|2212.85|2211.35|0
1681245000000|2023-04-11 20:30:00|2212.85|2211.35|2213.06|2211.56|2213.21|2211.71|2212.85|2211.35|0
1681245300000|2023-04-11 20:35:00|2212.91|2211.41|2212.65|2211.15|2213.06|2211.56|2212.65|2211.15|0
1681245600000|2023-04-11 20:40:00|2212.64|2211.14|2212.91|2211.41|2213.06|2211.56|2212.54|2211.04|0
1681245900000|2023-04-11 20:45:00|2212.9|2211.4|2212.28|2210.78|2212.9|2211.4|2212.28|2210.78|0
1681246200000|2023-04-11 20:50:00|2212.13|2210.63|2212.65|2211.15|2212.8|2211.3|2212.13|2210.63|0
1681246500000|2023-04-11 20:55:00|2212.64|2211.14|2212.18|2210.68|2212.64|2211.14|2212.08|2210.58|0
1681246800000|2023-04-11 21:00:00|2212.28|2210.78|2212.23|2210.73|2212.49|2210.99|2212.23|2210.73|0
1681247100000|2023-04-11 21:05:00|2212.28|2210.78|2212.28|2210.78|2212.44|2210.94|2212.23|2210.73|0
1681247400000|2023-04-11 21:10:00|2212.23|2210.73|2213.3|2211.8|2213.35|2211.85|2211.92|2210.42|0
1681247700000|2023-04-11 21:15:00|2213.25|2211.75|2213.1|2211.6|2213.25|2211.75|2213.04|2211.54|0
1681248000000|2023-04-11 21:20:00|2213.09|2211.59|2213.2|2211.7|2213.46|2211.96|2213.09|2211.59|0
1681248300000|2023-04-11 21:25:00|2213.25|2211.75|2213.1|2211.6|2213.35|2211.85|2212.89|2211.39|0
1681248600000|2023-04-11 21:30:00|2213.09|2211.59|2213.15|2211.65|2213.15|2211.65|2213.04|2211.54|0
1681248900000|2023-04-11 21:35:00|2213.14|2211.64|2213.04|2211.54|2213.15|2211.65|2213.04|2211.54|0
1681249200000|2023-04-11 21:40:00|2212.99|2211.49|2212.94|2211.44|2213.1|2211.6|2212.94|2211.44|0
1681249500000|2023-04-11 21:45:00|2212.84|2211.34|2212.86|2211.36|2212.86|2211.36|2212.65|2211.15|0
1681249800000|2023-04-11 21:50:00|2212.91|2211.41|2212.91|2211.41|2212.96|2211.46|2212.75|2211.25|0
1681250100000|2023-04-11 21:55:00|2212.96|2211.46|2213.01|2211.51|2213.06|2211.56|2212.86|2211.36|0
1681250400000|2023-04-11 22:00:00|2212.91|2211.41|2213.29|2211.79|2213.39|2211.89|2212.65|2211.15|0
1681250700000|2023-04-11 22:05:00|2213.44|2211.94|2213.7|2212.2|2213.85|2212.35|2213.44|2211.94|0
1681251000000|2023-04-11 22:10:00|2213.75|2212.25|2214.11|2212.61|2214.37|2212.87|2213.75|2212.25|0
1681251300000|2023-04-11 22:15:00|2213.96|2212.46|2213.85|2212.35|2213.96|2212.46|2213.7|2212.2|0
1681251600000|2023-04-11 22:20:00|2213.7|2212.2|2213.59|2212.09|2213.7|2212.2|2213.44|2211.94|0
1681251900000|2023-04-11 22:25:00|2213.44|2211.94|2213.7|2212.2|2213.7|2212.2|2213.44|2211.94|0
1681252200000|2023-04-11 22:30:00|2213.71|2212.21|2213.7|2212.2|2214.11|2212.61|2213.59|2212.09|0
1681252500000|2023-04-11 22:35:00|2213.65|2212.15|2214.37|2212.87|2214.37|2212.87|2213.65|2212.15|0
1681252800000|2023-04-11 22:40:00|2214.22|2212.72|2214.11|2212.61|2214.22|2212.72|2214.11|2212.61|0
1681253100000|2023-04-11 22:45:00|2213.96|2212.46|2213.59|2212.09|2213.96|2212.46|2213.59|2212.09|0
1681253400000|2023-04-11 22:50:00|2213.44|2211.94|2213.59|2212.09|2213.7|2212.2|2213.29|2211.79|0
1681253700000|2023-04-11 22:55:00|2213.44|2211.94|2213.85|2212.35|2213.85|2212.35|2213.44|2211.94|0
1681254000000|2023-04-11 23:00:00|2213.7|2212.2|2213.85|2212.35|2213.85|2212.35|2213.59|2212.09|0
1681254300000|2023-04-11 23:05:00|2214.85|2213.35|2215|2213.5|2215.11|2213.61|2214.74|2213.24|0
1681254600000|2023-04-11 23:10:00|2214.85|2213.35|2215|2213.5|2215.11|2213.61|2214.85|2213.35|0
1681254900000|2023-04-11 23:15:00|2215.01|2213.51|2215.01|2213.51|2215.27|2213.77|2214.86|2213.36|0
1681255200000|2023-04-11 23:20:00|2215.02|2213.52|2215.12|2213.62|2215.12|2213.62|2215.01|2213.51|0
1681255500000|2023-04-11 23:25:00|2215.27|2213.77|2215.27|2213.77|2215.38|2213.88|2214.75|2213.25|0
1681255800000|2023-04-11 23:30:00|2215.12|2213.62|2215.01|2213.51|2215.27|2213.77|2215.01|2213.51|0
1681256100000|2023-04-11 23:35:00|2214.86|2213.36|2215.38|2213.88|2215.68|2214.18|2214.86|2213.36|0
1681256400000|2023-04-11 23:40:00|2215.37|2213.87|2215.79|2214.29|2215.94|2214.44|2215.27|2213.77|0
1681256700000|2023-04-11 23:45:00|2215.74|2214.24|2215.68|2214.18|2215.74|2214.24|2215.53|2214.03|0
1681257000000|2023-04-11 23:50:00|2215.53|2214.03|2215.68|2214.18|2215.79|2214.29|2215.48|2213.98|0
1681257300000|2023-04-11 23:55:00|2215.58|2214.08|2215.38|2213.88|2215.68|2214.18|2215.27|2213.77|0
1681257600000|2023-04-12 00:00:00|2215.37|2213.87|2216.18|2214.68|2216.18|2214.68|2215.12|2213.62|0
1681257900000|2023-04-12 00:05:00|2216.19|2214.69|2215.51|2214.01|2216.29|2214.79|2215.36|2213.86|0
1681258200000|2023-04-12 00:10:00|2215.52|2214.02|2215.77|2214.27|2215.88|2214.38|2215.36|2213.86|0
1681258500000|2023-04-12 00:15:00|2214.88|2213.38|2213.2|2211.7|2215.73|2214.23|2213.2|2211.7|0
1681258800000|2023-04-12 00:20:00|2213.19|2211.69|2212.7|2211.2|2213.71|2212.21|2212.68|2211.18|0
1681259100000|2023-04-12 00:25:00|2212.69|2211.19|2212.2|2210.7|2212.69|2211.19|2212.18|2210.68|0
1681259400000|2023-04-12 00:30:00|2212.19|2210.69|2212.2|2210.7|2212.71|2211.21|2211.7|2210.2|0
1681259700000|2023-04-12 00:35:00|2212.21|2210.71|2212.45|2210.95|2212.71|2211.21|2212.2|2210.7|0
1681260000000|2023-04-12 00:40:00|2212.44|2210.94|2212.71|2211.21|2213.21|2211.71|2212.18|2210.68|0
1681260300000|2023-04-12 00:45:00|2212.7|2211.2|2212.71|2211.21|2212.71|2211.21|2212.7|2211.2|0
1681260600000|2023-04-12 00:50:00|2212.7|2211.2|2213.21|2211.71|2213.21|2211.71|2212.7|2211.2|0
1681260900000|2023-04-12 00:55:00|2212.96|2211.46|2213.21|2211.71|2213.21|2211.71|2212.96|2211.46|0
1681261200000|2023-04-12 01:00:00|2213.2|2211.7|2213.23|2211.73|2213.24|2211.74|2212.7|2211.2|0
1681261500000|2023-04-12 01:05:00|2213.22|2211.72|2212.69|2211.19|2213.23|2211.73|2212.69|2211.19|0
1681261800000|2023-04-12 01:10:00|2212.19|2210.69|2213.2|2211.7|2213.2|2211.7|2212.18|2210.68|0
1681262100000|2023-04-12 01:15:00|2212.95|2211.45|2213.68|2212.18|2213.7|2212.2|2212.69|2211.19|0
1681262400000|2023-04-12 01:20:00|2213.69|2212.19|2213.68|2212.18|2213.69|2212.19|2213.18|2211.68|0
1681262700000|2023-04-12 01:25:00|2213.43|2211.93|2213.17|2211.67|2213.43|2211.93|2213.17|2211.67|0
1681263000000|2023-04-12 01:30:00|2212.67|2211.17|2213.18|2211.68|2213.18|2211.68|2212.67|2211.17|0
1681263300000|2023-04-12 01:35:00|2213.17|2211.67|2212.66|2211.16|2213.68|2212.18|2212.14|2210.64|0
1681263600000|2023-04-12 01:40:00|2212.67|2211.17|2212.68|2211.18|2212.68|2211.18|2212.17|2210.67|0
1681263900000|2023-04-12 01:45:00|2212.67|2211.17|2212.17|2210.67|2212.68|2211.18|2211.91|2210.41|0
1681264200000|2023-04-12 01:50:00|2211.92|2210.42|2212.18|2210.68|2212.18|2210.68|2211.67|2210.17|0
1681264500000|2023-04-12 01:55:00|2212.17|2210.67|2212.68|2211.18|2212.68|2211.18|2212.17|2210.67|0
1681264800000|2023-04-12 02:00:00|2212.69|2211.19|2212.18|2210.68|2212.7|2211.2|2212.18|2210.68|0
1681265100000|2023-04-12 02:05:00|2212.19|2210.69|2212.18|2210.68|2212.19|2210.69|2211.93|2210.43|0
1681265400000|2023-04-12 02:10:00|2211.93|2210.43|2212.19|2210.69|2212.69|2211.19|2211.93|2210.43|0
1681265700000|2023-04-12 02:15:00|2212.2|2210.7|2212.7|2211.2|2212.71|2211.21|2212.19|2210.69|0
1681266000000|2023-04-12 02:20:00|2212.69|2211.19|2212.19|2210.69|2212.69|2211.19|2212.18|2210.68|0
1681266300000|2023-04-12 02:25:00|2212.69|2211.19|2212.18|2210.68|2212.69|2211.19|2212.18|2210.68|0
1681266600000|2023-04-12 02:30:00|2212.19|2210.69|2212.18|2210.68|2212.69|2211.19|2212.18|2210.68|0
1681266900000|2023-04-12 02:35:00|2212.19|2210.69|2212.18|2210.68|2212.69|2211.19|2212.18|2210.68|0
1681267200000|2023-04-12 02:40:00|2212.19|2210.69|2212.7|2211.2|2212.7|2211.2|2212.19|2210.69|0
1681267500000|2023-04-12 02:45:00|2212.69|2211.19|2212.18|2210.68|2212.69|2211.19|2211.68|2210.18|0
1681267800000|2023-04-12 02:50:00|2211.93|2210.43|2212.18|2210.68|2212.19|2210.69|2211.93|2210.43|0
1681268100000|2023-04-12 02:55:00|2212.68|2211.18|2213.19|2211.69|2213.19|2211.69|2212.18|2210.68|0
1681268400000|2023-04-12 03:00:00|2213.2|2211.7|2212.68|2211.18|2213.2|2211.7|2212.68|2211.18|0
1681268700000|2023-04-12 03:05:00|2212.69|2211.19|2212.7|2211.2|2212.7|2211.2|2212.19|2210.69|0
1681269000000|2023-04-12 03:10:00|2212.69|2211.19|2212.7|2211.2|2212.7|2211.2|2212.69|2211.19|0
1681269300000|2023-04-12 03:15:00|2212.45|2210.95|2212.19|2210.69|2212.69|2211.19|2212.19|2210.69|0
1681269600000|2023-04-12 03:20:00|2212.2|2210.7|2212.19|2210.69|2212.7|2211.2|2212.19|2210.69|0
1681269900000|2023-04-12 03:25:00|2212.2|2210.7|2212.19|2210.69|2212.44|2210.94|2212.19|2210.69|0
1681270500000|2023-04-12 03:35:00|2211.69|2210.19|2211.94|2210.44|2212.19|2210.69|2211.69|2210.19|0
1681270800000|2023-04-12 03:40:00|2211.69|2210.19|2211.69|2210.19|2212.19|2210.69|2211.69|2210.19|0
1681271100000|2023-04-12 03:45:00|2211.68|2210.18|2211.67|2210.17|2211.68|2210.18|2211.67|2210.17|0
1681271400000|2023-04-12 03:50:00|2211.66|2210.16|2211.68|2210.18|2211.68|2210.18|2211.66|2210.16|0
1681271700000|2023-04-12 03:55:00|2211.43|2209.93|2211.17|2209.67|2211.43|2209.93|2211.17|2209.67|0
1681272000000|2023-04-12 04:00:00|2211.16|2209.66|2211.67|2210.17|2211.67|2210.17|2210.91|2209.41|0
1681272300000|2023-04-12 04:05:00|2211.66|2210.16|2211.16|2209.66|2211.66|2210.16|2211.16|2209.66|0
1681272600000|2023-04-12 04:10:00|2211.66|2210.16|2211.67|2210.17|2211.67|2210.17|2211.16|2209.66|0
1681272900000|2023-04-12 04:15:00|2211.17|2209.67|2211.67|2210.17|2211.67|2210.17|2211.17|2209.67|0
1681273200000|2023-04-12 04:20:00|2211.68|2210.18|2211.68|2210.18|2212.18|2210.68|2211.68|2210.18|0
1681273800000|2023-04-12 04:30:00|2211.43|2209.93|2211.7|2210.2|2211.7|2210.2|2211.17|2209.67|0
1681274400000|2023-04-12 04:40:00|2211.71|2210.21|2212.21|2210.71|2212.22|2210.72|2211.71|2210.21|0
1681274700000|2023-04-12 04:45:00|2211.96|2210.46|2211.7|2210.2|2211.96|2210.46|2211.69|2210.19|0
1681275000000|2023-04-12 04:50:00|2212.2|2210.7|2211.69|2210.19|2212.2|2210.7|2211.69|2210.19|0
1681275300000|2023-04-12 04:55:00|2211.7|2210.2|2211.7|2210.2|2211.7|2210.2|2211.7|2210.2|0
1681275600000|2023-04-12 05:00:00|2211.81|2210.31|2212.31|2210.81|2212.32|2210.82|2211.81|2210.31|0
1681275900000|2023-04-12 05:05:00|2212.32|2210.82|2212.32|2210.82|2212.32|2210.82|2212.32|2210.82|0
1681276200000|2023-04-12 05:10:00|2212.31|2210.81|2211.81|2210.31|2212.32|2210.82|2211.81|2210.31|0
1681276500000|2023-04-12 05:15:00|2211.56|2210.06|2212.32|2210.82|2212.32|2210.82|2211.3|2209.8|0
1681276800000|2023-04-12 05:20:00|2212.33|2210.83|2211.86|2210.36|2212.33|2210.83|2211.86|2210.36|0
1681277100000|2023-04-12 05:25:00|2212.36|2210.86|2211.86|2210.36|2212.86|2211.36|2211.86|2210.36|0
1681277400000|2023-04-12 05:30:00|2212.36|2210.86|2211.86|2210.36|2212.36|2210.86|2211.86|2210.36|0
1681277700000|2023-04-12 05:35:00|2211.81|2210.31|2212.34|2210.84|2212.34|2210.84|2211.81|2210.31|0
1681278000000|2023-04-12 05:40:00|2211.84|2210.34|2212.34|2210.84|2212.35|2210.85|2211.83|2210.33|0
1681278300000|2023-04-12 05:45:00|2211.84|2210.34|2212.1|2210.6|2212.35|2210.85|2211.84|2210.34|0
1681278600000|2023-04-12 05:50:00|2211.85|2210.35|2212.96|2211.46|2212.96|2211.46|2211.84|2210.34|0
1681278900000|2023-04-12 05:55:00|2212.95|2211.45|2213.47|2211.97|2213.47|2211.97|2212.95|2211.45|0
1681279200000|2023-04-12 06:00:00|2213.48|2211.98|2213.69|2212.19|2213.98|2212.48|2212.71|2211.21|0
1681279500000|2023-04-12 06:05:00|2213.68|2212.18|2213.73|2212.23|2214.24|2212.74|2213.17|2211.67|0
1681279800000|2023-04-12 06:10:00|2213.72|2212.22|2213.87|2212.37|2214.23|2212.73|2213.22|2211.72|0
1681280100000|2023-04-12 06:15:00|2213.86|2212.36|2214.12|2212.62|2214.62|2213.12|2212.86|2211.36|0
1681280400000|2023-04-12 06:20:00|2214.11|2212.61|2214.95|2213.45|2215.45|2213.95|2214.11|2212.61|0
1681280700000|2023-04-12 06:25:00|2215.45|2213.95|2213.91|2212.41|2215.5|2214|2213.26|2211.76|0
1681281000000|2023-04-12 06:30:00|2213.9|2212.4|2218.48|2217.08|2218.6|2217.2|2213.4|2211.9|110
1681281300000|2023-04-12 06:35:00|2218.35|2216.95|2218.85|2217.45|2218.85|2217.45|2218.1|2216.7|36
1681281600000|2023-04-12 06:40:00|2218.73|2217.33|2220.23|2218.83|2220.6|2219.2|2218.6|2217.2|22
1681281900000|2023-04-12 06:45:00|2220.6|2219.2|2222.23|2220.83|2222.6|2221.2|2219.35|2217.95|34
1681282200000|2023-04-12 06:50:00|2222.1|2220.7|2220.6|2219.2|2222.35|2220.95|2220.48|2219.08|54
1681282500000|2023-04-12 06:55:00|2220.9|2219.4|2221.45|2219.95|2221.45|2219.95|2220.38|2218.88|0
1681282800000|2023-04-12 07:00:00|2221.44|2219.94|2227.15|2226.65|2228.53|2228.03|2218.53|2218.03|6327
1681283100000|2023-04-12 07:05:00|2227.03|2226.53|2227.28|2226.78|2227.78|2227.28|2223.78|2223.28|3103
1681283400000|2023-04-12 07:10:00|2227.15|2226.65|2229.53|2229.03|2231.03|2230.53|2225.53|2225.03|2255
1681283700000|2023-04-12 07:15:00|2229.78|2229.28|2227.78|2227.28|2230.03|2229.53|2226.53|2226.03|1612
1681284000000|2023-04-12 07:20:00|2227.53|2227.03|2227.78|2227.28|2228.28|2227.78|2226.03|2225.53|1159
1681284300000|2023-04-12 07:25:00|2227.65|2227.15|2228.78|2228.28|2229.4|2228.9|2226.78|2226.28|1040
1681284600000|2023-04-12 07:30:00|2228.65|2228.15|2225.53|2225.03|2229.53|2229.03|2225.28|2224.78|2237
1681284900000|2023-04-12 07:35:00|2226.03|2225.53|2223.03|2222.53|2226.03|2225.53|2222.53|2222.03|1162
1681285200000|2023-04-12 07:40:00|2223.28|2222.78|2224.15|2223.65|2226.53|2226.03|2222.78|2222.28|872
1681285500000|2023-04-12 07:45:00|2224.28|2223.78|2223.53|2223.03|2225.03|2224.53|2222.53|2222.03|920
1681285800000|2023-04-12 07:50:00|2223.15|2222.65|2220.53|2220.03|2223.53|2223.03|2220.53|2220.03|1150
1681286100000|2023-04-12 07:55:00|2220.4|2219.9|2223.78|2223.28|2223.78|2223.28|2219.78|2219.28|830
1681286400000|2023-04-12 08:00:00|2223.9|2223.4|2224.15|2223.65|2225.03|2224.53|2223.03|2222.53|949
1681286700000|2023-04-12 08:05:00|2224.03|2223.53|2226.03|2225.53|2226.78|2226.28|2224.03|2223.53|1146
1681287000000|2023-04-12 08:10:00|2225.78|2225.28|2226.03|2225.53|2226.28|2225.78|2225.53|2225.03|680
1681287300000|2023-04-12 08:15:00|2226.28|2225.78|2224.65|2224.15|2226.28|2225.78|2223.78|2223.28|628
1681287600000|2023-04-12 08:20:00|2224.53|2224.03|2223.9|2223.4|2224.65|2224.15|2221.52|2221.02|582
1681287900000|2023-04-12 08:25:00|2223.77|2223.27|2220.77|2220.27|2223.9|2223.4|2220.39|2219.89|558
1681288200000|2023-04-12 08:30:00|2220.64|2220.14|2219.52|2219.02|2221.02|2220.52|2219.52|2219.02|778
1681288500000|2023-04-12 08:35:00|2219.39|2218.89|2221.27|2220.77|2222.52|2222.02|2219.27|2218.77|751
1681288800000|2023-04-12 08:40:00|2221.14|2220.64|2218.27|2217.77|2221.52|2221.02|2218.14|2217.64|1710
1681289100000|2023-04-12 08:45:00|2218.52|2218.02|2218.27|2217.77|2219.02|2218.52|2217.27|2216.77|719
1681289400000|2023-04-12 08:50:00|2218.14|2217.64|2221.14|2220.64|2221.52|2221.02|2218.02|2217.52|319
1681289700000|2023-04-12 08:55:00|2221.27|2220.77|2221.77|2221.27|2222.89|2222.39|2220.77|2220.27|699
1681290000000|2023-04-12 09:00:00|2221.52|2221.02|2219.89|2219.39|2221.52|2221.02|2219.77|2219.27|408
1681290300000|2023-04-12 09:05:00|2219.77|2219.27|2218.02|2217.52|2220.14|2219.64|2217.52|2217.02|729
1681290600000|2023-04-12 09:10:00|2218.14|2217.64|2218.27|2217.77|2218.52|2218.02|2217.27|2216.77|632
1681290900000|2023-04-12 09:15:00|2217.89|2217.39|2219.77|2219.27|2219.89|2219.39|2217.27|2216.77|407
1681291200000|2023-04-12 09:20:00|2219.64|2219.14|2220.27|2219.77|2220.27|2219.77|2218.77|2218.27|262
1681291500000|2023-04-12 09:25:00|2220.52|2220.02|2221.77|2221.27|2221.77|2221.27|2220.52|2220.02|328
1681291800000|2023-04-12 09:30:00|2222.02|2221.52|2223.77|2223.27|2223.77|2223.27|2221.77|2221.27|417
1681292100000|2023-04-12 09:35:00|2224.02|2223.52|2224.02|2223.52|2225.02|2224.52|2223.77|2223.27|534
1681292400000|2023-04-12 09:40:00|2223.89|2223.39|2224.27|2223.77|2225.02|2224.52|2223.77|2223.27|499
1681292700000|2023-04-12 09:45:00|2224.02|2223.52|2222.52|2222.02|2224.02|2223.52|2222.52|2222.02|457
1681293000000|2023-04-12 09:50:00|2222.77|2222.27|2224.02|2223.52|2224.27|2223.77|2222.02|2221.52|646
1681293300000|2023-04-12 09:55:00|2224.14|2223.64|2224.77|2224.27|2225.52|2225.02|2224.14|2223.64|342
1681293600000|2023-04-12 10:00:00|2224.52|2224.02|2225.14|2224.64|2225.52|2225.02|2224.14|2223.64|357
1681293900000|2023-04-12 10:05:00|2225.27|2224.77|2226.39|2225.89|2226.52|2226.02|2223.64|2223.14|461
1681294200000|2023-04-12 10:10:00|2226.52|2226.02|2224.39|2223.89|2226.52|2226.02|2224.27|2223.77|369
1681294500000|2023-04-12 10:15:00|2224.52|2224.02|2226.39|2225.89|2227.02|2226.52|2224.27|2223.77|474
1681294800000|2023-04-12 10:20:00|2226.27|2225.77|2225.52|2225.02|2226.27|2225.77|2225.27|2224.77|297
1681295100000|2023-04-12 10:25:00|2225.64|2225.14|2226.27|2225.77|2226.52|2226.02|2225.52|2225.02|211
1681295400000|2023-04-12 10:30:00|2226.52|2226.02|2226.52|2226.02|2227.02|2226.52|2226.27|2225.77|421
1681295700000|2023-04-12 10:35:00|2226.64|2226.14|2226.77|2226.27|2227.02|2226.52|2226.27|2225.77|224
1681296000000|2023-04-12 10:40:00|2226.52|2226.02|2226.02|2225.52|2226.77|2226.27|2225.77|2225.27|268
1681296300000|2023-04-12 10:45:00|2226.27|2225.77|2226.27|2225.77|2226.52|2226.02|2226.02|2225.52|171
1681296600000|2023-04-12 10:50:00|2226.14|2225.64|2224.77|2224.27|2226.27|2225.77|2224.52|2224.02|321
1681296900000|2023-04-12 10:55:00|2224.64|2224.14|2224.64|2224.14|2224.77|2224.27|2224.27|2223.77|239
1681297200000|2023-04-12 11:00:00|2224.52|2224.02|2225.27|2224.77|2225.52|2225.02|2223.39|2222.89|371
1681297500000|2023-04-12 11:05:00|2225.52|2225.02|2224.77|2224.27|2225.52|2225.02|2224.77|2224.27|211
1681297800000|2023-04-12 11:10:00|2224.52|2224.02|2224.02|2223.52|2224.77|2224.27|2224.02|2223.52|133
1681298100000|2023-04-12 11:15:00|2224.27|2223.77|2223.27|2222.77|2224.27|2223.77|2223.02|2222.52|240
1681298400000|2023-04-12 11:20:00|2223.02|2222.52|2221.77|2221.27|2223.02|2222.52|2221.77|2221.27|349
1681298700000|2023-04-12 11:25:00|2221.52|2221.02|2221.02|2220.52|2222.02|2221.52|2221.02|2220.52|404
1681299000000|2023-04-12 11:30:00|2221.14|2220.64|2221.52|2221.02|2221.64|2221.14|2220.52|2220.02|250
1681299300000|2023-04-12 11:35:00|2221.27|2220.77|2219.02|2218.52|2221.77|2221.27|2218.89|2218.39|430
1681299600000|2023-04-12 11:40:00|2219.07|2218.57|2218.82|2218.32|2219.57|2219.07|2218.57|2218.07|548
1681299900000|2023-04-12 11:45:00|2219.07|2218.57|2218.07|2217.57|2219.07|2218.57|2217.32|2216.82|577
1681300200000|2023-04-12 11:50:00|2218.57|2218.07|2220.07|2219.57|2220.07|2219.57|2217.82|2217.32|583
1681300500000|2023-04-12 11:55:00|2220.32|2219.82|2220.44|2219.94|2220.82|2220.32|2219.32|2218.82|456
1681300800000|2023-04-12 12:00:00|2220.57|2220.07|2221.19|2220.69|2221.19|2220.69|2219.32|2218.82|384
1681301100000|2023-04-12 12:05:00|2221.07|2220.57|2221.69|2221.19|2221.82|2221.32|2220.19|2219.69|290
1681301400000|2023-04-12 12:10:00|2221.57|2221.07|2222.07|2221.57|2222.32|2221.82|2221.07|2220.57|342
1681301700000|2023-04-12 12:15:00|2221.82|2221.32|2221.07|2220.57|2222.32|2221.82|2220.82|2220.32|346
1681302000000|2023-04-12 12:20:00|2220.94|2220.44|2222.57|2222.07|2222.82|2222.32|2220.82|2220.32|540
1681302300000|2023-04-12 12:25:00|2222.44|2221.94|2221.44|2220.94|2223.07|2222.57|2221.32|2220.82|545
1681302600000|2023-04-12 12:30:00|2221.69|2221.19|2237.44|2236.94|2238.69|2238.19|2221.69|2221.19|5501
1681302900000|2023-04-12 12:35:00|2237.32|2236.82|2232.69|2232.19|2239.57|2239.07|2232.57|2232.07|2347
1681303200000|2023-04-12 12:40:00|2232.57|2232.07|2229.69|2229.19|2233.07|2232.57|2229.32|2228.82|2407
1681303500000|2023-04-12 12:45:00|2229.82|2229.32|2231.07|2230.57|2231.32|2230.82|2227.32|2226.82|1664
1681303800000|2023-04-12 12:50:00|2230.94|2230.44|2231.32|2230.82|2231.57|2231.07|2228.57|2228.07|685
1681304100000|2023-04-12 12:55:00|2231.44|2230.94|2231.44|2230.94|2234.32|2233.82|2231.32|2230.82|915
1681304400000|2023-04-12 13:00:00|2231.57|2231.07|2227.19|2226.69|2231.57|2231.07|2225.82|2225.32|1414
1681304700000|2023-04-12 13:05:00|2227.07|2226.57|2226.07|2225.57|2227.57|2227.07|2225.57|2225.07|856
1681305000000|2023-04-12 13:10:00|2226.19|2225.69|2225.82|2225.32|2226.82|2226.32|2225.57|2225.07|674
1681305300000|2023-04-12 13:15:00|2225.57|2225.07|2226.07|2225.57|2226.32|2225.82|2224.07|2223.57|909
1681305600000|2023-04-12 13:20:00|2226.32|2225.82|2226.82|2226.32|2226.82|2226.32|2224.69|2224.19|881
1681305900000|2023-04-12 13:25:00|2226.69|2226.19|2223.57|2223.07|2226.69|2226.19|2223.57|2223.07|832
1681306200000|2023-04-12 13:30:00|2223.82|2223.32|2221.82|2221.32|2224.57|2224.07|2221.69|2221.19|1210
1681306500000|2023-04-12 13:35:00|2222.07|2221.57|2220.32|2219.82|2223.57|2223.07|2219.82|2219.32|1324
1681306800000|2023-04-12 13:40:00|2220.57|2220.07|2220.07|2219.57|2221.07|2220.57|2217.82|2217.32|1121
1681307100000|2023-04-12 13:45:00|2220.32|2219.82|2217.94|2217.44|2221.32|2220.82|2216.57|2216.07|1427
1681307400000|2023-04-12 13:50:00|2217.82|2217.32|2217.32|2216.82|2218.32|2217.82|2215.57|2215.07|1335
1681307700000|2023-04-12 13:55:00|2217.57|2217.07|2218.82|2218.32|2219.32|2218.82|2216.32|2215.82|1326
1681308000000|2023-04-12 14:00:00|2219.07|2218.57|2216.32|2215.82|2219.19|2218.69|2214.69|2214.19|1342
1681308300000|2023-04-12 14:05:00|2216.57|2216.07|2217.32|2216.82|2218.07|2217.57|2214.57|2214.07|1162
1681308600000|2023-04-12 14:10:00|2217.42|2216.92|2220.42|2219.92|2220.42|2219.92|2217.42|2216.92|1512
1681308900000|2023-04-12 14:15:00|2220.67|2220.17|2217.17|2216.67|2221.92|2221.42|2216.92|2216.42|1563
1681309200000|2023-04-12 14:20:00|2217.42|2216.92|2219.67|2219.17|2220.17|2219.67|2217.17|2216.67|878
1681309500000|2023-04-12 14:25:00|2219.42|2218.92|2217.67|2217.17|2219.42|2218.92|2215.17|2214.67|1690
1681309800000|2023-04-12 14:30:00|2217.42|2216.92|2213.67|2213.17|2218.92|2218.42|2213.42|2212.92|1248
1681310100000|2023-04-12 14:35:00|2213.42|2212.92|2213.17|2212.67|2214.29|2213.79|2211.67|2211.17|1623
1681310400000|2023-04-12 14:40:00|2213.42|2212.92|2211.92|2211.42|2215.67|2215.17|2211.67|2211.17|1193
1681310700000|2023-04-12 14:45:00|2212.17|2211.67|2213.17|2212.67|2213.54|2213.04|2210.92|2210.42|1502
1681311000000|2023-04-12 14:50:00|2213.04|2212.54|2211.42|2210.92|2213.92|2213.42|2211.17|2210.67|965
1681311300000|2023-04-12 14:55:00|2211.04|2210.54|2210.42|2209.92|2212.17|2211.67|2210.17|2209.67|1364
1681311600000|2023-04-12 15:00:00|2210.67|2210.17|2212.17|2211.67|2212.92|2212.42|2210.67|2210.17|1294
1681311900000|2023-04-12 15:05:00|2212.04|2211.54|2211.42|2210.92|2213.17|2212.67|2210.42|2209.92|1387
1681312200000|2023-04-12 15:10:00|2211.92|2211.42|2211.42|2210.92|2212.17|2211.67|2209.42|2208.92|2670
1681312500000|2023-04-12 15:15:00|2211.17|2210.67|2212.42|2211.92|2212.92|2212.42|2211.17|2210.67|2902
1681312800000|2023-04-12 15:20:00|2212.29|2211.79|2215.81|2214.31|2216.04|2215.54|2212.29|2211.79|3726
1681313100000|2023-04-12 15:25:00|2216.31|2214.81|2216.64|2215.14|2217.36|2215.86|2215.31|2213.81|435
1681313400000|2023-04-12 15:30:00|2216.63|2215.13|2214.12|2212.72|2216.64|2215.14|2213.87|2212.47|232
1681313700000|2023-04-12 15:35:00|2213.87|2212.47|2215.49|2214.09|2215.62|2214.22|2213.87|2212.47|197
1681314000000|2023-04-12 15:40:00|2215.62|2214.22|2217.62|2216.22|2217.62|2216.22|2215.37|2213.97|1070
1681314300000|2023-04-12 15:45:00|2217.74|2216.34|2222.12|2220.72|2222.12|2220.72|2217.74|2216.34|63
1681314600000|2023-04-12 15:50:00|2221.99|2220.59|2222.37|2220.97|2223.24|2221.84|2221.74|2220.34|52
1681314900000|2023-04-12 15:55:00|2222.49|2221.09|2223.04|2221.54|2223.04|2221.59|2222.49|2221.09|4
1681315200000|2023-04-12 16:00:00|2223.05|2221.55|2224.06|2222.56|2224.61|2223.11|2222.52|2221.02|0
1681315500000|2023-04-12 16:05:00|2224.07|2222.57|2223.56|2222.06|2224.59|2223.09|2223.04|2221.54|1000
1681315800000|2023-04-12 16:10:00|2224.06|2222.56|2223.55|2222.05|2224.08|2222.58|2223.54|2222.04|0
1681316100000|2023-04-12 16:15:00|2223.56|2222.06|2223.54|2222.04|2224.07|2222.57|2223.01|2221.51|0
1681316400000|2023-04-12 16:20:00|2223.55|2222.05|2222.53|2221.03|2223.56|2222.06|2222.51|2221.01|0
1681316700000|2023-04-12 16:25:00|2222.54|2221.04|2223.05|2221.55|2223.59|2222.09|2222.53|2221.03|0
1681317000000|2023-04-12 16:30:00|2223.06|2221.56|2223.22|2221.72|2224.1|2222.6|2223.06|2221.56|0
1681317300000|2023-04-12 16:35:00|2223.21|2221.71|2223.23|2221.73|2223.73|2222.23|2222.69|2221.19|0
1681317600000|2023-04-12 16:40:00|2223.22|2221.72|2222.17|2220.67|2223.23|2221.73|2221.66|2220.16|0
1681317900000|2023-04-12 16:45:00|2222.16|2220.66|2222.72|2221.22|2224.26|2222.76|2222.16|2220.66|0
1681318200000|2023-04-12 16:50:00|2222.73|2221.23|2223.74|2222.24|2223.75|2222.25|2222.18|2220.68|0
1681318500000|2023-04-12 16:55:00|2223.75|2222.25|2224.27|2222.77|2224.78|2223.28|2223.74|2222.24|0
1681318800000|2023-04-12 17:00:00|2224.28|2222.78|2224.75|2223.25|2224.75|2223.25|2222.19|2220.69|0
1681319100000|2023-04-12 17:05:00|2224.74|2223.24|2225.29|2223.79|2225.79|2224.29|2224.74|2223.24|0
1681319400000|2023-04-12 17:10:00|2225.3|2223.8|2226.22|2224.72|2226.38|2224.88|2225.29|2223.79|0
1681319700000|2023-04-12 17:15:00|2226.23|2224.73|2225.67|2224.17|2226.23|2224.73|2225.16|2223.66|0
1681320000000|2023-04-12 17:20:00|2225.68|2224.18|2225.17|2223.67|2225.69|2224.19|2224.64|2223.14|0
1681320300000|2023-04-12 17:25:00|2225.16|2223.66|2224.95|2223.45|2225.48|2223.98|2224.66|2223.16|0
1681320600000|2023-04-12 17:30:00|2224.96|2223.46|2225.49|2223.99|2226.01|2224.51|2224.96|2223.46|0
1681320900000|2023-04-12 17:35:00|2225.48|2223.98|2224.41|2222.91|2225.99|2224.49|2224.4|2222.9|0
1681321200000|2023-04-12 17:40:00|2224.4|2222.9|2224.4|2222.9|2224.94|2223.44|2224.39|2222.89|0
1681321500000|2023-04-12 17:45:00|2224.39|2222.89|2223.89|2222.39|2224.91|2223.41|2223.86|2222.36|0
1681321800000|2023-04-12 17:50:00|2223.88|2222.38|2223.89|2222.39|2224.42|2222.92|2223.88|2222.38|0
1681322100000|2023-04-12 17:55:00|2223.88|2222.38|2223.95|2222.45|2223.97|2222.47|2223.45|2221.95|0
1681322400000|2023-04-12 18:00:00|2223.94|2222.44|2224.48|2222.98|2225.02|2223.52|2222.89|2221.39|0
1681322700000|2023-04-12 18:05:00|2224.49|2222.99|2223.42|2221.92|2225.54|2224.04|2222.89|2221.39|0
1681323000000|2023-04-12 18:10:00|2223.41|2221.91|2226.03|2224.53|2226.03|2224.53|2222.86|2221.36|0
1681323300000|2023-04-12 18:15:00|2226.04|2224.54|2226.02|2224.52|2226.55|2225.05|2225.51|2224.01|0
1681323600000|2023-04-12 18:20:00|2226.03|2224.53|2225.48|2223.98|2226.56|2225.06|2225.47|2223.97|0
1681323900000|2023-04-12 18:25:00|2225.47|2223.97|2221.22|2219.72|2225.47|2223.97|2220.69|2219.19|0
1681324200000|2023-04-12 18:30:00|2221.21|2219.71|2220.13|2218.63|2221.21|2219.71|2219.09|2217.59|0
1681324500000|2023-04-12 18:35:00|2220.14|2218.64|2219.08|2217.58|2220.65|2219.15|2219.07|2217.57|0
1681324800000|2023-04-12 18:40:00|2219.09|2217.59|2220.65|2219.15|2221.16|2219.66|2219.06|2217.56|0
1681325100000|2023-04-12 18:45:00|2220.66|2219.16|2218.57|2217.07|2221.18|2219.68|2218.05|2216.55|0
1681325400000|2023-04-12 18:50:00|2218.56|2217.06|2219.61|2218.11|2219.61|2218.11|2218.02|2216.52|0
1681325700000|2023-04-12 18:55:00|2219.6|2218.1|2219.34|2217.84|2220.15|2218.65|2219.08|2217.58|0
1681326000000|2023-04-12 19:00:00|2219.33|2217.83|2218.21|2216.71|2220.35|2218.85|2218.2|2216.7|0
1681326300000|2023-04-12 19:05:00|2218.2|2216.7|2218.73|2217.23|2219.26|2217.76|2218.2|2216.7|0
1681326600000|2023-04-12 19:10:00|2218.72|2217.22|2217.07|2215.57|2218.73|2217.23|2216.56|2215.06|0
1681326900000|2023-04-12 19:15:00|2217.06|2215.56|2215.72|2214.22|2217.06|2215.56|2214.93|2213.43|0
1681327200000|2023-04-12 19:20:00|2215.47|2213.97|2214.98|2213.48|2216.54|2215.04|2214.94|2213.44|0
1681327500000|2023-04-12 19:25:00|2214.99|2213.49|2214.46|2212.96|2215.5|2214|2213.92|2212.42|0
1681327800000|2023-04-12 19:30:00|2214.45|2212.95|2215.46|2213.96|2216.05|2214.55|2213.94|2212.44|0
1681328100000|2023-04-12 19:35:00|2215.45|2213.95|2216.38|2214.88|2216.38|2214.88|2215.32|2213.82|0
1681328400000|2023-04-12 19:40:00|2216.39|2214.89|2215.8|2214.3|2216.39|2214.89|2215.27|2213.77|0
1681328700000|2023-04-12 19:45:00|2215.81|2214.31|2214.81|2213.31|2216.94|2215.44|2214.3|2212.8|0
1681329000000|2023-04-12 19:50:00|2214.78|2213.28|2215.32|2213.82|2215.37|2213.87|2214.03|2212.53|0
1681329300000|2023-04-12 19:55:00|2215.31|2213.81|2215.56|2214.06|2215.56|2214.06|2213.72|2212.22|0
1681329600000|2023-04-12 20:00:00|2215.57|2214.07|2214.86|2213.36|2215.98|2214.48|2214.19|2212.69|0
1681329900000|2023-04-12 20:05:00|2214.76|2213.26|2214.45|2212.95|2214.86|2213.36|2214.35|2212.85|0
1681330200000|2023-04-12 20:10:00|2214.6|2213.1|2214.56|2213.06|2214.76|2213.26|2214.31|2212.81|0
1681330500000|2023-04-12 20:15:00|2214.57|2213.07|2213.63|2212.13|2214.72|2213.22|2213.63|2212.13|0
1681330800000|2023-04-12 20:20:00|2213.48|2211.98|2213.89|2212.39|2214.05|2212.55|2213.48|2211.98|0
1681331100000|2023-04-12 20:25:00|2213.74|2212.24|2213.66|2212.16|2214.15|2212.65|2213.48|2211.98|0
1681331400000|2023-04-12 20:30:00|2213.67|2212.17|2213.66|2212.16|2213.77|2212.27|2213.51|2212.01|0
1681331700000|2023-04-12 20:35:00|2213.51|2212.01|2213.92|2212.42|2214.08|2212.58|2213.51|2212.01|0
1681332000000|2023-04-12 20:40:00|2213.77|2212.27|2213.52|2212.02|2213.92|2212.42|2213.51|2212.01|0
1681332300000|2023-04-12 20:45:00|2213.67|2212.17|2213.52|2212.02|2213.93|2212.43|2213.52|2212.02|0
1681332600000|2023-04-12 20:50:00|2213.67|2212.17|2213.67|2212.17|2213.67|2212.17|2213.41|2211.91|0
1681332900000|2023-04-12 20:55:00|2213.52|2212.02|2213.93|2212.43|2213.93|2212.43|2213.52|2212.02|0
1681333200000|2023-04-12 21:00:00|2213.94|2212.44|2213.83|2212.33|2214.09|2212.59|2213.83|2212.33|0
1681333500000|2023-04-12 21:05:00|2213.88|2212.38|2213.88|2212.38|2213.93|2212.43|2213.83|2212.33|0
1681333800000|2023-04-12 21:10:00|2213.83|2212.33|2213.57|2212.07|2213.83|2212.33|2213.57|2212.07|0
1681334100000|2023-04-12 21:15:00|2213.62|2212.12|2213.26|2211.76|2213.62|2212.12|2213.26|2211.76|0
1681334400000|2023-04-12 21:20:00|2213.41|2211.91|2213.36|2211.86|2213.52|2212.02|2213.21|2211.71|0
1681334700000|2023-04-12 21:25:00|2213.37|2211.87|2213.57|2212.07|2213.57|2212.07|2213.36|2211.86|0
1681335000000|2023-04-12 21:30:00|2213.56|2212.06|2213.52|2212.02|2213.57|2212.07|2213.36|2211.86|0
1681335300000|2023-04-12 21:35:00|2213.57|2212.07|2213.57|2212.07|2213.57|2212.07|2213.41|2211.91|0
1681335600000|2023-04-12 21:40:00|2213.52|2212.02|2213.47|2211.97|2213.57|2212.07|2213.47|2211.97|0
1681335900000|2023-04-12 21:45:00|2213.57|2212.07|2213.47|2211.97|2213.57|2212.07|2213.31|2211.81|0
1681336200000|2023-04-12 21:50:00|2213.46|2211.96|2213.47|2211.97|2213.57|2212.07|2213.36|2211.86|0
1681336500000|2023-04-12 21:55:00|2213.57|2212.07|2213.67|2212.17|2213.78|2212.28|2213.57|2212.07|0
1681336800000|2023-04-12 22:00:00|2213.68|2212.18|2213.1|2211.6|2214.09|2212.59|2213.1|2211.6|0
1681337100000|2023-04-12 22:05:00|2213.11|2211.61|2213|2211.5|2213.41|2211.91|2212.74|2211.24|0
1681337400000|2023-04-12 22:10:00|2212.85|2211.35|2213.26|2211.76|2213.41|2211.91|2212.74|2211.24|0
1681337700000|2023-04-12 22:15:00|2213.25|2211.75|2212.79|2211.29|2213.26|2211.76|2212.74|2211.24|0
1681338000000|2023-04-12 22:20:00|2212.74|2211.24|2212.85|2211.35|2212.85|2211.35|2212.74|2211.24|0
1681338300000|2023-04-12 22:25:00|2212.84|2211.34|2212.85|2211.35|2212.85|2211.35|2212.74|2211.24|0
1681338600000|2023-04-12 22:30:00|2212.84|2211.34|2212.33|2210.83|2212.84|2211.34|2212.17|2210.67|0
1681338900000|2023-04-12 22:35:00|2212.43|2210.93|2212.43|2210.93|2212.59|2211.09|2212.43|2210.93|0
1681339200000|2023-04-12 22:40:00|2212.33|2210.83|2210.83|2209.33|2212.33|2210.83|2210.83|2209.33|0
1681339500000|2023-04-12 22:45:00|2210.68|2209.18|2210.57|2209.07|2210.83|2209.33|2210.42|2208.92|0
1681339800000|2023-04-12 22:50:00|2210.62|2209.12|2210.68|2209.18|2210.99|2209.49|2210.42|2208.92|0
1681340100000|2023-04-12 22:55:00|2210.67|2209.17|2210.83|2209.33|2210.83|2209.33|2210.57|2209.07|0
1681340400000|2023-04-12 23:00:00|2210.84|2209.34|2211.5|2210|2211.66|2210.16|2210.83|2209.33|0
1681340700000|2023-04-12 23:05:00|2211.35|2209.85|2210.83|2209.33|2211.5|2210|2210.57|2209.07|0
1681341000000|2023-04-12 23:10:00|2210.68|2209.18|2211.09|2209.59|2211.5|2210|2210.57|2209.07|0
1681341300000|2023-04-12 23:15:00|2211.25|2209.75|2210.83|2209.33|2211.25|2209.75|2210.68|2209.18|0
1681341600000|2023-04-12 23:20:00|2210.84|2209.34|2211.76|2210.26|2211.92|2210.42|2210.84|2209.34|0
1681341900000|2023-04-12 23:25:00|2211.66|2210.16|2211.35|2209.85|2211.76|2210.26|2211.35|2209.85|0
1681342200000|2023-04-12 23:30:00|2211.36|2209.86|2211.26|2209.76|2212.19|2210.69|2211.26|2209.76|0
1681342500000|2023-04-12 23:35:00|2211.36|2209.86|2211.1|2209.6|2211.67|2210.17|2211.1|2209.6|0
1681342800000|2023-04-12 23:40:00|2211|2209.5|2211|2209.5|2211.26|2209.76|2210.58|2209.08|0
1681343100000|2023-04-12 23:45:00|2211.1|2209.6|2211.26|2209.76|2211.26|2209.76|2210.69|2209.19|0
1681343400000|2023-04-12 23:50:00|2211.25|2209.75|2211.1|2209.6|2211.36|2209.86|2211|2209.5|0
1681343700000|2023-04-12 23:55:00|2211.6|2210.1|2211.32|2209.82|2212.1|2210.6|2210.76|2209.26|0
1681344000000|2023-04-13 00:00:00|2211.33|2209.83|2211.58|2210.08|2211.69|2210.19|2211.17|2209.67|0
1681344300000|2023-04-13 00:05:00|2211.59|2210.09|2212.26|2210.76|2212.36|2210.86|2211.59|2210.09|0
1681344600000|2023-04-13 00:10:00|2212.25|2210.75|2212.26|2210.76|2212.36|2210.86|2211.84|2210.34|0
1681344900000|2023-04-13 00:15:00|2212.36|2210.86|2212.25|2210.75|2212.51|2211.01|2211.48|2209.98|0
1681345200000|2023-04-13 00:20:00|2212|2210.5|2213.02|2211.52|2213.02|2211.52|2212|2210.5|0
1681345500000|2023-04-13 00:25:00|2213.01|2211.51|2213.02|2211.52|2213.53|2212.03|2213.01|2211.51|0
1681345800000|2023-04-13 00:30:00|2213.52|2212.02|2213.56|2212.06|2214.04|2212.54|2213.52|2212.02|0
1681346100000|2023-04-13 00:35:00|2213.55|2212.05|2214.09|2212.59|2214.59|2213.09|2213.55|2212.05|0
1681346400000|2023-04-13 00:40:00|2214.08|2212.58|2214.07|2212.57|2214.09|2212.59|2214.07|2212.57|0
1681346700000|2023-04-13 00:45:00|2213.57|2212.07|2214.06|2212.56|2214.07|2212.57|2213.55|2212.05|0
1681347000000|2023-04-13 00:50:00|2214.05|2212.55|2214.06|2212.56|2214.07|2212.57|2213.54|2212.04|0
1681347300000|2023-04-13 00:55:00|2214.07|2212.57|2214.59|2213.09|2214.59|2213.09|2214.07|2212.57|0
1681347600000|2023-04-13 01:00:00|2214.34|2212.84|2214.59|2213.09|2214.85|2213.35|2214.09|2212.59|0
1681347900000|2023-04-13 01:05:00|2214.6|2213.1|2214.08|2212.58|2214.6|2213.1|2214.07|2212.57|0
1681348200000|2023-04-13 01:10:00|2214.58|2213.08|2214.07|2212.57|2214.59|2213.09|2214.06|2212.56|0
1681348500000|2023-04-13 01:15:00|2214.08|2212.58|2213.82|2212.32|2214.08|2212.58|2213.56|2212.06|0
1681348800000|2023-04-13 01:20:00|2214.07|2212.57|2214.08|2212.58|2214.08|2212.58|2213.56|2212.06|0
1681349100000|2023-04-13 01:25:00|2214.07|2212.57|2214.08|2212.58|2214.59|2213.09|2214.07|2212.57|0
1681349400000|2023-04-13 01:30:00|2214.09|2212.59|2214.08|2212.58|2214.09|2212.59|2213.56|2212.06|0
1681349700000|2023-04-13 01:35:00|2214.09|2212.59|2214.86|2213.36|2215.12|2213.62|2213.56|2212.06|0
1681350000000|2023-04-13 01:40:00|2214.61|2213.11|2214.61|2213.11|2215.12|2213.62|2214.6|2213.1|0
1681350300000|2023-04-13 01:45:00|2215.11|2213.61|2214.6|2213.1|2215.11|2213.61|2214.6|2213.1|0
1681350600000|2023-04-13 01:50:00|2214.61|2213.11|2215.63|2214.13|2215.63|2214.13|2214.61|2213.11|0
1681350900000|2023-04-13 01:55:00|2215.62|2214.12|2215.63|2214.13|2215.63|2214.13|2215.11|2213.61|0
1681351200000|2023-04-13 02:00:00|2215.62|2214.12|2215.63|2214.13|2216.13|2214.63|2215.62|2214.12|0
1681351500000|2023-04-13 02:05:00|2215.62|2214.12|2216.15|2214.65|2216.15|2214.65|2215.12|2213.62|0
1681351800000|2023-04-13 02:10:00|2216.14|2214.64|2216.16|2214.66|2216.16|2214.66|2216.14|2214.64|0
1681352100000|2023-04-13 02:15:00|2216.15|2214.65|2216.15|2214.65|2216.16|2214.66|2215.65|2214.15|0
1681352400000|2023-04-13 02:20:00|2216.16|2214.66|2216.17|2214.67|2216.17|2214.67|2216.15|2214.65|0
1681352700000|2023-04-13 02:25:00|2216.16|2214.66|2216.7|2215.2|2216.7|2215.2|2216.16|2214.66|0
1681353000000|2023-04-13 02:30:00|2216.69|2215.19|2216.68|2215.18|2216.69|2215.19|2216.18|2214.68|0
1681353300000|2023-04-13 02:35:00|2216.69|2215.19|2218.21|2216.71|2218.21|2216.71|2216.68|2215.18|0
1681353600000|2023-04-13 02:40:00|2218.2|2216.7|2218.18|2216.68|2218.2|2216.7|2217.68|2216.18|0
1681353900000|2023-04-13 02:45:00|2217.93|2216.43|2217.68|2216.18|2218.19|2216.69|2217.68|2216.18|0
1681354200000|2023-04-13 02:50:00|2217.67|2216.17|2217.67|2216.17|2217.68|2216.18|2217.16|2215.66|0
1681354500000|2023-04-13 02:55:00|2217.66|2216.16|2217.16|2215.66|2217.67|2216.17|2217.16|2215.66|0
1681354800000|2023-04-13 03:00:00|2217.17|2215.67|2217.17|2215.67|2217.18|2215.68|2217.16|2215.66|0
1681355100000|2023-04-13 03:05:00|2217.42|2215.92|2217.17|2215.67|2217.68|2216.18|2217.17|2215.67|0
1681355400000|2023-04-13 03:10:00|2217.18|2215.68|2217.7|2216.2|2217.7|2216.2|2217.17|2215.67|0
1681355700000|2023-04-13 03:15:00|2217.69|2216.19|2217.18|2215.68|2217.7|2216.2|2216.68|2215.18|0
1681356000000|2023-04-13 03:20:00|2216.68|2215.18|2217.7|2216.2|2217.7|2216.2|2216.68|2215.18|0
1681356300000|2023-04-13 03:25:00|2218.2|2216.7|2217.19|2215.69|2218.2|2216.7|2217.18|2215.68|0
1681356600000|2023-04-13 03:30:00|2217.44|2215.94|2217.44|2215.94|2217.69|2216.19|2217.19|2215.69|0
1681356900000|2023-04-13 03:35:00|2217.69|2216.19|2217.19|2215.69|2217.69|2216.19|2217.18|2215.68|0
1681357200000|2023-04-13 03:40:00|2217.69|2216.19|2217.44|2215.94|2217.69|2216.19|2217.18|2215.68|0
1681357500000|2023-04-13 03:45:00|2217.69|2216.19|2217.18|2215.68|2217.69|2216.19|2217.18|2215.68|0
1681357800000|2023-04-13 03:50:00|2217.43|2215.93|2217.18|2215.68|2217.43|2215.93|2217.18|2215.68|0
1681358100000|2023-04-13 03:55:00|2217.69|2216.19|2217.68|2216.18|2217.69|2216.19|2217.17|2215.67|0
1681358400000|2023-04-13 04:00:00|2217.42|2215.92|2217.17|2215.67|2217.68|2216.18|2217.17|2215.67|0
1681358700000|2023-04-13 04:05:00|2217.68|2216.18|2217.68|2216.18|2217.68|2216.18|2217.68|2216.18|0
1681359000000|2023-04-13 04:10:00|2217.69|2216.19|2217.68|2216.18|2217.69|2216.19|2217.68|2216.18|0
1681359300000|2023-04-13 04:15:00|2217.69|2216.19|2217.68|2216.18|2217.69|2216.19|2217.68|2216.18|0
1681359600000|2023-04-13 04:20:00|2217.67|2216.17|2217.67|2216.17|2217.67|2216.17|2217.16|2215.66|0
1681360200000|2023-04-13 04:30:00|2217.68|2216.18|2217.42|2215.92|2218.19|2216.69|2217.42|2215.92|0
1681360500000|2023-04-13 04:35:00|2217.67|2216.17|2217.66|2216.16|2217.67|2216.17|2217.16|2215.66|0
1681360800000|2023-04-13 04:40:00|2217.41|2215.91|2217.66|2216.16|2217.67|2216.17|2217.41|2215.91|0
1681361100000|2023-04-13 04:45:00|2217.67|2216.17|2217.42|2215.92|2217.68|2216.18|2217.16|2215.66|0
1681361400000|2023-04-13 04:50:00|2217.17|2215.67|2217.67|2216.17|2217.67|2216.17|2217.16|2215.66|0
1681361700000|2023-04-13 04:55:00|2217.68|2216.18|2217.68|2216.18|2217.68|2216.18|2217.67|2216.17|0
1681362000000|2023-04-13 05:00:00|2217.93|2216.43|2218.18|2216.68|2218.19|2216.69|2217.68|2216.18|0
1681362300000|2023-04-13 05:05:00|2218.19|2216.69|2218.19|2216.69|2218.19|2216.69|2218.18|2216.68|0
1681362600000|2023-04-13 05:10:00|2218.2|2216.7|2218.18|2216.68|2218.7|2217.2|2217.68|2216.18|0
1681362900000|2023-04-13 05:15:00|2218.19|2216.69|2217.64|2216.14|2218.19|2216.69|2217.63|2216.13|0
1681363200000|2023-04-13 05:20:00|2218.14|2216.64|2218.65|2217.15|2218.66|2217.16|2218.14|2216.64|0
1681363500000|2023-04-13 05:25:00|2218.64|2217.14|2218.53|2217.03|2218.65|2217.15|2218.13|2216.63|0
1681363800000|2023-04-13 05:30:00|2218.54|2217.04|2218.03|2216.53|2218.54|2217.04|2218.03|2216.53|0
1681364100000|2023-04-13 05:35:00|2218.04|2216.54|2217.51|2216.01|2218.04|2216.54|2217.51|2216.01|0
1681364400000|2023-04-13 05:40:00|2217.76|2216.26|2217.51|2216.01|2217.77|2216.27|2217.51|2216.01|0
1681364700000|2023-04-13 05:45:00|2217.52|2216.02|2217.01|2215.51|2217.52|2216.02|2217.01|2215.51|0
1681365000000|2023-04-13 05:50:00|2217|2215.5|2217.01|2215.51|2217.01|2215.51|2216.49|2214.99|0
1681365300000|2023-04-13 05:55:00|2217.02|2215.52|2217.03|2215.53|2217.28|2215.78|2216.77|2215.27|0
1681365600000|2023-04-13 06:00:00|2217.53|2216.03|2217.8|2216.3|2218.57|2217.07|2216.52|2215.02|0
1681365900000|2023-04-13 06:05:00|2218.05|2216.55|2218.05|2216.55|2218.56|2217.06|2217.54|2216.04|0
1681366200000|2023-04-13 06:10:00|2218.3|2216.8|2218.58|2217.08|2219.09|2217.59|2217.8|2216.3|0
1681366500000|2023-04-13 06:15:00|2219.08|2217.58|2218.59|2217.09|2219.6|2218.1|2218.58|2217.08|0
1681366800000|2023-04-13 06:20:00|2218.58|2217.08|2218.57|2217.07|2218.58|2217.08|2218.07|2216.57|0
1681367100000|2023-04-13 06:25:00|2218.32|2216.82|2219.08|2217.58|2219.08|2217.58|2218.07|2216.57|0
1681367400000|2023-04-13 06:30:00|2219.09|2217.59|2220.87|2219.47|2222.37|2220.97|2219.08|2217.58|106
1681367700000|2023-04-13 06:35:00|2220.99|2219.59|2218.87|2217.47|2221.37|2219.97|2218.74|2217.34|29
1681368000000|2023-04-13 06:40:00|2218.74|2217.34|2218.87|2217.47|2219.12|2217.72|2218.12|2216.72|15
1681368300000|2023-04-13 06:45:00|2218.74|2217.34|2219.49|2218.09|2219.49|2218.09|2218.74|2217.34|8
1681368600000|2023-04-13 06:50:00|2219.62|2218.22|2219.49|2218.09|2221.37|2219.97|2219.49|2218.09|12
1681368900000|2023-04-13 06:55:00|2219.91|2218.41|2219.63|2218.13|2220.89|2219.39|2219.41|2217.91|0
1681369200000|2023-04-13 07:00:00|2220.13|2218.63|2216.17|2215.67|2220.13|2219.04|2213.04|2212.54|4928
1681369500000|2023-04-13 07:05:00|2216.42|2215.92|2218.67|2218.17|2219.79|2219.29|2214.42|2213.92|2608
1681369800000|2023-04-13 07:10:00|2218.79|2218.29|2217.67|2217.17|2220.04|2219.54|2217.42|2216.92|1527
1681370100000|2023-04-13 07:15:00|2217.42|2216.92|2217.17|2216.67|2218.17|2217.67|2214.29|2213.79|1727
1681370400000|2023-04-13 07:20:00|2216.92|2216.42|2216.54|2216.04|2219.17|2218.67|2216.04|2215.54|1164
1681370700000|2023-04-13 07:25:00|2216.67|2216.17|2219.92|2219.42|2220.92|2220.42|2216.67|2216.17|991
1681371000000|2023-04-13 07:30:00|2219.67|2219.17|2220.54|2220.04|2221.92|2221.42|2219.42|2218.92|1229
1681371300000|2023-04-13 07:35:00|2220.67|2220.17|2218.17|2217.67|2221.92|2221.42|2218.17|2217.67|1138
1681371600000|2023-04-13 07:40:00|2218.42|2217.92|2217.17|2216.67|2218.67|2218.17|2216.42|2215.92|1230
1681371900000|2023-04-13 07:45:00|2217.42|2216.92|2218.17|2217.67|2220.67|2220.17|2217.17|2216.67|722
1681372200000|2023-04-13 07:50:00|2218.04|2217.54|2215.42|2214.92|2218.67|2218.17|2215.17|2214.67|1244
1681372500000|2023-04-13 07:55:00|2215.67|2215.17|2215.92|2215.42|2216.79|2216.29|2215.17|2214.67|939
1681372800000|2023-04-13 08:00:00|2215.79|2215.29|2217.67|2217.17|2218.17|2217.67|2215.42|2214.92|1047
1681373100000|2023-04-13 08:05:00|2217.54|2217.04|2215.42|2214.92|2218.67|2218.17|2215.17|2214.67|1021
1681373400000|2023-04-13 08:10:00|2215.54|2215.04|2214.42|2213.92|2216.54|2216.04|2213.67|2213.17|1578
1681373700000|2023-04-13 08:15:00|2214.54|2214.04|2213.17|2212.67|2215.17|2214.67|2212.17|2211.67|980
1681374000000|2023-04-13 08:20:00|2213.29|2212.79|2212.67|2212.17|2213.79|2213.29|2211.92|2211.42|999
1681374300000|2023-04-13 08:25:00|2212.92|2212.42|2212.92|2212.42|2214.17|2213.67|2212.17|2211.67|776
1681374600000|2023-04-13 08:30:00|2212.79|2212.29|2210.42|2209.92|2212.92|2212.42|2210.42|2209.92|680
1681374900000|2023-04-13 08:35:00|2210.54|2210.04|2211.54|2211.04|2213.17|2212.67|2210.42|2209.92|650
1681375200000|2023-04-13 08:40:00|2211.67|2211.17|2208.17|2207.67|2211.67|2211.17|2208.17|2207.67|1085
1681375500000|2023-04-13 08:45:00|2208.42|2207.92|2209.67|2209.17|2210.67|2210.17|2208.42|2207.92|823
1681375800000|2023-04-13 08:50:00|2209.54|2209.04|2211.17|2210.67|2211.67|2211.17|2209.42|2208.92|679
1681376100000|2023-04-13 08:55:00|2210.92|2210.42|2208.92|2208.42|2211.42|2210.92|2207.92|2207.42|841
1681376400000|2023-04-13 09:00:00|2209.04|2208.54|2208.17|2207.67|2209.42|2208.92|2208.17|2207.67|596
1681376700000|2023-04-13 09:05:00|2208.29|2207.79|2208.92|2208.42|2209.17|2208.67|2207.42|2206.92|602
1681377000000|2023-04-13 09:10:00|2209.04|2208.54|2213.17|2212.67|2213.17|2212.67|2208.67|2208.17|663
1681377300000|2023-04-13 09:15:00|2213.42|2212.92|2213.67|2213.17|2214.67|2214.17|2213.17|2212.67|788
1681377600000|2023-04-13 09:20:00|2213.42|2212.92|2213.17|2212.67|2214.17|2213.67|2212.92|2212.42|532
1681377900000|2023-04-13 09:25:00|2213.42|2212.92|2213.29|2212.79|2213.67|2213.17|2212.17|2211.67|274
1681378200000|2023-04-13 09:30:00|2213.42|2212.92|2211.67|2211.17|2213.42|2212.92|2211.42|2210.92|348
1681378500000|2023-04-13 09:35:00|2211.54|2211.04|2210.17|2209.67|2212.67|2212.17|2210.17|2209.67|596
1681378800000|2023-04-13 09:40:00|2209.92|2209.42|2211.42|2210.92|2211.42|2210.92|2208.42|2207.92|758
1681379100000|2023-04-13 09:45:00|2211.54|2211.04|2213.54|2213.04|2213.92|2213.42|2211.42|2210.92|409
1681379400000|2023-04-13 09:50:00|2213.42|2212.92|2215.92|2215.42|2215.92|2215.42|2213.42|2212.92|385
1681379700000|2023-04-13 09:55:00|2216.04|2215.54|2216.17|2215.67|2217.79|2217.29|2215.92|2215.42|427
1681380000000|2023-04-13 10:00:00|2216.29|2215.79|2215.63|2215.13|2216.42|2215.92|2214.98|2214.48|287
1681380300000|2023-04-13 10:05:00|2215.88|2215.38|2216|2215.5|2216.63|2216.13|2215.63|2215.13|294
1681380600000|2023-04-13 10:10:00|2216.13|2215.63|2215.63|2215.13|2216.38|2215.88|2215.38|2214.88|429
1681380900000|2023-04-13 10:15:00|2215.5|2215|2214.63|2214.13|2215.88|2215.38|2214.5|2214|557
1681381200000|2023-04-13 10:20:00|2214.75|2214.25|2215.63|2215.13|2215.63|2215.13|2214.38|2213.88|509
1681381500000|2023-04-13 10:25:00|2215.38|2214.88|2216.5|2216|2217.38|2216.88|2215.38|2214.88|502
1681381800000|2023-04-13 10:30:00|2216.38|2215.88|2216.38|2215.88|2217.25|2216.75|2216.13|2215.63|348
1681382100000|2023-04-13 10:35:00|2216.13|2215.63|2216.88|2216.38|2216.88|2216.38|2214.88|2214.38|312
1681382400000|2023-04-13 10:40:00|2216.63|2216.13|2216.13|2215.63|2217.13|2216.63|2216.13|2215.63|199
1681382700000|2023-04-13 10:45:00|2215.88|2215.38|2217.63|2217.13|2218|2217.5|2215.88|2215.38|233
1681383000000|2023-04-13 10:50:00|2217.88|2217.38|2217.63|2217.13|2217.88|2217.38|2216.88|2216.38|304
1681383300000|2023-04-13 10:55:00|2217.75|2217.25|2219.38|2218.88|2219.38|2218.88|2217.38|2216.88|264
1681383600000|2023-04-13 11:00:00|2219.13|2218.63|2219.13|2218.63|2219.38|2218.88|2218.38|2217.88|322
1681383900000|2023-04-13 11:05:00|2219|2218.5|2219.13|2218.63|2219.63|2219.13|2218.63|2218.13|206
1681384200000|2023-04-13 11:10:00|2219.38|2218.88|2218.63|2218.13|2219.5|2219|2218.38|2217.88|407
1681384500000|2023-04-13 11:15:00|2218.88|2218.38|2219.38|2218.88|2219.63|2219.13|2218.38|2217.88|438
1681384800000|2023-04-13 11:20:00|2219.25|2218.75|2218.38|2217.88|2219.25|2218.75|2218|2217.5|454
1681385100000|2023-04-13 11:25:00|2218.13|2217.63|2218.13|2217.63|2218.63|2218.13|2218|2217.5|284
1681385400000|2023-04-13 11:30:00|2218.25|2217.75|2220.63|2220.13|2221.13|2220.63|2218.25|2217.75|270
1681385700000|2023-04-13 11:35:00|2220.38|2219.88|2219.63|2219.13|2220.63|2220.13|2219.63|2219.13|263
1681386000000|2023-04-13 11:40:00|2219.69|2219.19|2218.94|2218.44|2219.69|2219.19|2218.94|2218.44|259
1681386300000|2023-04-13 11:45:00|2218.81|2218.31|2219.19|2218.69|2219.19|2218.69|2218.81|2218.31|213
1681386600000|2023-04-13 11:50:00|2219.06|2218.56|2218.69|2218.19|2219.19|2218.69|2218.44|2217.94|316
1681386900000|2023-04-13 11:55:00|2218.44|2217.94|2217.56|2217.06|2218.44|2217.94|2217.19|2216.69|431
1681387200000|2023-04-13 12:00:00|2217.69|2217.19|2218.44|2217.94|2218.94|2218.44|2217.56|2217.06|307
1681387500000|2023-04-13 12:05:00|2218.19|2217.69|2218.94|2218.44|2219.19|2218.69|2218.06|2217.56|373
1681387800000|2023-04-13 12:10:00|2218.81|2218.31|2218.94|2218.44|2219.44|2218.94|2218.44|2217.94|262
1681388100000|2023-04-13 12:15:00|2218.81|2218.31|2219.44|2218.94|2219.69|2219.19|2218.69|2218.19|226
1681388400000|2023-04-13 12:20:00|2219.69|2219.19|2219.69|2219.19|2220.44|2219.94|2219.44|2218.94|454
1681388700000|2023-04-13 12:25:00|2219.44|2218.94|2218.69|2218.19|2219.69|2219.19|2218.31|2217.81|362
1681389000000|2023-04-13 12:30:00|2217.69|2217.19|2220.31|2219.81|2222.56|2222.06|2216.44|2215.94|1383
1681389300000|2023-04-13 12:35:00|2220.44|2219.94|2219.94|2219.44|2221.69|2221.19|2219.69|2219.19|282
1681389600000|2023-04-13 12:40:00|2219.81|2219.31|2221.19|2220.69|2221.31|2220.81|2219.69|2219.19|255
1681389900000|2023-04-13 12:45:00|2221.44|2220.94|2222.69|2222.19|2223.81|2223.31|2221.19|2220.69|624
1681390200000|2023-04-13 12:50:00|2222.94|2222.44|2222.69|2222.19|2222.94|2222.44|2221.19|2220.69|464
1681390500000|2023-04-13 12:55:00|2222.44|2221.94|2221.94|2221.44|2222.94|2222.44|2220.94|2220.44|427
1681390800000|2023-04-13 13:00:00|2221.81|2221.31|2222.44|2221.94|2223.44|2222.94|2221.69|2221.19|474
1681391100000|2023-04-13 13:05:00|2222.19|2221.69|2222.19|2221.69|2223.44|2222.94|2221.81|2221.31|356
1681391400000|2023-04-13 13:10:00|2221.94|2221.44|2220.69|2220.19|2221.94|2221.44|2219.44|2218.94|431
1681391700000|2023-04-13 13:15:00|2220.56|2220.06|2220.56|2220.06|2220.69|2220.19|2219.44|2218.94|386
1681392000000|2023-04-13 13:20:00|2220.69|2220.19|2220.31|2219.81|2220.94|2220.44|2219.94|2219.44|287
1681392300000|2023-04-13 13:25:00|2220.44|2219.94|2219.19|2218.69|2220.44|2219.94|2218.94|2218.44|610
1681392600000|2023-04-13 13:30:00|2218.94|2218.44|2215.69|2215.19|2219.19|2218.69|2215.69|2215.19|1448
1681392900000|2023-04-13 13:35:00|2215.81|2215.31|2211.81|2211.31|2215.94|2215.44|2211.44|2210.94|1606
1681393200000|2023-04-13 13:40:00|2211.94|2211.44|2214.56|2214.06|2214.56|2214.06|2211.19|2210.69|934
1681393500000|2023-04-13 13:45:00|2214.69|2214.19|2214.06|2213.56|2215.44|2214.94|2213.44|2212.94|747
1681393800000|2023-04-13 13:50:00|2214.19|2213.69|2210.69|2210.19|2214.44|2213.94|2210.44|2209.94|1025
1681394100000|2023-04-13 13:55:00|2210.94|2210.44|2210.94|2210.44|2212.19|2211.69|2209.44|2208.94|1111
1681394400000|2023-04-13 14:00:00|2211.06|2210.56|2208.69|2208.19|2211.19|2210.69|2206.69|2206.19|1678
1681394700000|2023-04-13 14:05:00|2208.94|2208.44|2213.69|2213.19|2213.69|2213.19|2208.94|2208.44|1160
1681395000000|2023-04-13 14:10:00|2213.67|2213.17|2214.92|2214.42|2215.67|2215.17|2212.67|2212.17|848
1681395300000|2023-04-13 14:15:00|2215.17|2214.67|2219.17|2218.67|2219.42|2218.92|2215.17|2214.67|828
1681395600000|2023-04-13 14:20:00|2219.29|2218.79|2218.79|2218.29|2219.67|2219.17|2217.42|2216.92|1127
1681395900000|2023-04-13 14:25:00|2218.92|2218.42|2218.42|2217.92|2219.17|2218.67|2218.17|2217.67|636
1681396200000|2023-04-13 14:30:00|2218.92|2218.42|2218.67|2218.17|2219.29|2218.79|2216.92|2216.42|965
1681396500000|2023-04-13 14:35:00|2218.92|2218.42|2217.92|2217.42|2219.17|2218.67|2217.67|2217.17|556
1681396800000|2023-04-13 14:40:00|2218.04|2217.54|2218.42|2217.92|2218.67|2218.17|2216.67|2216.17|583
1681397100000|2023-04-13 14:45:00|2218.54|2218.04|2218.67|2218.17|2218.92|2218.42|2217.92|2217.42|422
1681397400000|2023-04-13 14:50:00|2218.92|2218.42|2221.67|2221.17|2221.92|2221.42|2218.92|2218.42|940
1681397700000|2023-04-13 14:55:00|2221.42|2220.92|2218.92|2218.42|2221.67|2221.17|2218.67|2218.17|970
1681398000000|2023-04-13 15:00:00|2218.67|2218.17|2219.42|2218.92|2220.29|2219.79|2218.67|2218.17|866
1681398300000|2023-04-13 15:05:00|2219.17|2218.67|2220.17|2219.67|2220.42|2219.92|2218.92|2218.42|786
1681398600000|2023-04-13 15:10:00|2220.42|2219.92|2223.67|2223.17|2223.67|2223.17|2219.92|2219.42|1469
1681398900000|2023-04-13 15:15:00|2223.42|2222.92|2223.42|2222.92|2224.17|2223.67|2222.54|2222.04|1813
1681399200000|2023-04-13 15:20:00|2223.67|2223.17|2224.92|2223.42|2224.92|2224.04|2223.42|2222.92|2005
1681399500000|2023-04-13 15:25:00|2224.91|2223.41|2225.44|2223.94|2225.45|2223.95|2224.39|2222.89|1246
1681399800000|2023-04-13 15:30:00|2225.45|2223.95|2225.99|2224.59|2226.74|2225.34|2225.43|2223.93|251
1681400100000|2023-04-13 15:35:00|2226.12|2224.72|2225.74|2224.34|2226.12|2224.72|2225.62|2224.22|106
1681400400000|2023-04-13 15:40:00|2225.62|2224.22|2226.37|2224.97|2226.74|2225.34|2225.62|2224.22|128
1681400700000|2023-04-13 15:45:00|2225.99|2224.59|2226.74|2225.34|2227.12|2225.72|2225.99|2224.59|114
1681401000000|2023-04-13 15:50:00|2226.12|2224.72|2226.37|2224.97|2226.74|2225.34|2225.87|2224.47|175
1681401300000|2023-04-13 15:55:00|2226.49|2225.09|2227.41|2225.91|2227.74|2226.34|2226.37|2224.97|135
1681401600000|2023-04-13 16:00:00|2227.42|2225.92|2227.42|2225.92|2227.45|2225.95|2226.91|2225.41|0
1681401900000|2023-04-13 16:05:00|2227.43|2225.93|2227.43|2225.93|2228.49|2226.99|2226.92|2225.42|0
1681402200000|2023-04-13 16:10:00|2227.44|2225.94|2226.86|2225.36|2227.45|2225.95|2226.85|2225.35|0
1681402500000|2023-04-13 16:15:00|2226.85|2225.35|2227.92|2226.42|2228.43|2226.93|2226.85|2225.35|0
1681402800000|2023-04-13 16:20:00|2227.91|2226.41|2228.44|2226.94|2228.46|2226.96|2227.91|2226.41|0
1681403100000|2023-04-13 16:25:00|2228.43|2226.93|2227.94|2226.44|2228.43|2226.93|2227.42|2225.92|0
1681403400000|2023-04-13 16:30:00|2227.95|2226.45|2227.44|2225.94|2228.46|2226.96|2227.43|2225.93|0
1681403700000|2023-04-13 16:35:00|2227.43|2225.93|2227.43|2225.93|2227.44|2225.94|2226.9|2225.4|0
1681404000000|2023-04-13 16:40:00|2227.44|2225.94|2227.93|2226.43|2227.93|2226.43|2227.4|2225.9|0
1681404300000|2023-04-13 16:45:00|2227.92|2226.42|2228.43|2226.93|2228.44|2226.94|2227.91|2226.41|0
1681404600000|2023-04-13 16:50:00|2228.44|2226.94|2227.93|2226.43|2228.46|2226.96|2227.92|2226.42|0
1681404900000|2023-04-13 16:55:00|2227.92|2226.42|2228.46|2226.96|2228.97|2227.47|2227.92|2226.42|0
1681405200000|2023-04-13 17:00:00|2228.47|2226.97|2227.94|2226.44|2228.96|2227.46|2227.39|2225.89|0
1681405500000|2023-04-13 17:05:00|2227.93|2226.43|2228.46|2226.96|2228.47|2226.97|2227.93|2226.43|0
1681405800000|2023-04-13 17:10:00|2228.47|2226.97|2229.52|2228.02|2230.05|2228.55|2228.46|2226.96|0
1681406100000|2023-04-13 17:15:00|2229.02|2227.52|2229.54|2228.04|2230.05|2228.55|2229.01|2227.51|0
1681406400000|2023-04-13 17:20:00|2229.55|2228.05|2229.03|2227.53|2229.55|2228.05|2228.52|2227.02|0
1681406700000|2023-04-13 17:25:00|2229.04|2227.54|2229.52|2228.02|2229.55|2228.05|2229.01|2227.51|0
1681407000000|2023-04-13 17:30:00|2229.53|2228.03|2230.01|2228.51|2230.03|2228.53|2229.5|2228|0
1681407300000|2023-04-13 17:35:00|2229.51|2228.01|2230.54|2229.04|2230.55|2229.05|2229.49|2227.99|0
1681407600000|2023-04-13 17:40:00|2230.04|2228.54|2230.61|2229.11|2231.12|2229.62|2230.04|2228.54|0
1681407900000|2023-04-13 17:45:00|2231.11|2229.61|2231.13|2229.63|2231.14|2229.64|2230.61|2229.11|0
1681408200000|2023-04-13 17:50:00|2231.14|2229.64|2231.64|2230.14|2231.66|2230.16|2230.64|2229.14|0
1681408500000|2023-04-13 17:55:00|2231.63|2230.13|2231.66|2230.16|2231.67|2230.17|2231.13|2229.63|0
1681408800000|2023-04-13 18:00:00|2231.67|2230.17|2231.69|2230.19|2232.2|2230.7|2231.15|2229.65|0
1681409100000|2023-04-13 18:05:00|2231.7|2230.2|2232.21|2230.71|2232.22|2230.72|2231.7|2230.2|0
1681409400000|2023-04-13 18:10:00|2231.71|2230.21|2232.75|2231.25|2232.76|2231.26|2231.71|2230.21|0
1681409700000|2023-04-13 18:15:00|2232.76|2231.26|2233.29|2231.79|2233.81|2232.31|2232.76|2231.26|0
1681410000000|2023-04-13 18:20:00|2233.28|2231.78|2233.25|2231.75|2233.8|2232.3|2232.75|2231.25|0
1681410300000|2023-04-13 18:25:00|2233.24|2231.74|2232.73|2231.23|2233.25|2231.75|2232.73|2231.23|0
1681410600000|2023-04-13 18:30:00|2232.74|2231.24|2232.72|2231.22|2233.25|2231.75|2232.72|2231.22|0
1681410900000|2023-04-13 18:35:00|2232.71|2231.21|2232.19|2230.69|2232.72|2231.22|2232.16|2230.66|0
1681411200000|2023-04-13 18:40:00|2232.18|2230.68|2233.23|2231.73|2233.73|2232.23|2232.18|2230.68|0
1681411500000|2023-04-13 18:45:00|2233.24|2231.74|2233.23|2231.73|2233.74|2232.24|2233.22|2231.72|0
1681411800000|2023-04-13 18:50:00|2233.24|2231.74|2233.25|2231.75|2233.25|2231.75|2232.7|2231.2|0
1681412100000|2023-04-13 18:55:00|2233.26|2231.76|2233.29|2231.79|2233.81|2232.31|2233.25|2231.75|0
1681412400000|2023-04-13 19:00:00|2233.3|2231.8|2233.8|2232.3|2233.81|2232.31|2233.27|2231.77|0
1681412700000|2023-04-13 19:05:00|2233.81|2232.31|2233.29|2231.79|2233.81|2232.31|2232.76|2231.26|0
1681413000000|2023-04-13 19:10:00|2233.28|2231.78|2232.75|2231.25|2233.29|2231.79|2232.75|2231.25|0
1681413300000|2023-04-13 19:15:00|2232.74|2231.24|2233.26|2231.76|2233.78|2232.28|2232.73|2231.23|0
1681413600000|2023-04-13 19:20:00|2233.27|2231.77|2233.26|2231.76|2233.81|2232.31|2232.74|2231.24|0
1681413900000|2023-04-13 19:25:00|2233.25|2231.75|2233.78|2232.28|2233.78|2232.28|2232.74|2231.24|0
1681414200000|2023-04-13 19:30:00|2233.77|2232.27|2233.24|2231.74|2233.77|2232.27|2232.72|2231.22|0
1681414500000|2023-04-13 19:35:00|2233.23|2231.73|2232.73|2231.23|2233.24|2231.74|2232.71|2231.21|0
1681414800000|2023-04-13 19:40:00|2232.74|2231.24|2233.29|2231.79|2233.78|2232.28|2232.73|2231.23|0
1681415100000|2023-04-13 19:45:00|2233.28|2231.78|2232.71|2231.21|2233.81|2232.31|2232.17|2230.67|0
1681415400000|2023-04-13 19:50:00|2232.72|2231.22|2232.25|2230.75|2232.77|2231.27|2232.18|2230.68|0
1681415700000|2023-04-13 19:55:00|2232.24|2230.74|2232.79|2231.29|2232.79|2231.29|2231.73|2230.23|0
1681416000000|2023-04-13 20:00:00|2232.78|2231.28|2232.27|2230.77|2233.03|2231.53|2231.59|2230.09|0
1681416300000|2023-04-13 20:05:00|2232.32|2230.82|2232.37|2230.87|2232.68|2231.18|2232.27|2230.77|0
1681416600000|2023-04-13 20:10:00|2232.52|2231.02|2232.37|2230.87|2232.68|2231.18|2232.37|2230.87|0
1681416900000|2023-04-13 20:15:00|2232.52|2231.02|2232.37|2230.87|2232.52|2231.02|2232.37|2230.87|0
1681417200000|2023-04-13 20:20:00|2232.27|2230.77|2232.27|2230.77|2232.37|2230.87|2232.27|2230.77|0
1681417500000|2023-04-13 20:25:00|2232.37|2230.87|2232.51|2231.01|2232.52|2231.02|2232.27|2230.77|0
1681417800000|2023-04-13 20:30:00|2232.5|2231|2232.1|2230.6|2232.5|2231|2232.1|2230.6|0
1681418100000|2023-04-13 20:35:00|2232.2|2230.7|2232.05|2230.55|2232.2|2230.7|2232.05|2230.55|0
1681418400000|2023-04-13 20:40:00|2231.95|2230.45|2231.02|2229.52|2231.95|2230.45|2231.02|2229.52|0
1681418700000|2023-04-13 20:45:00|2231.01|2229.51|2231.02|2229.52|2231.38|2229.88|2230.86|2229.36|0
1681419000000|2023-04-13 20:50:00|2231.01|2229.51|2230.06|2228.56|2231.02|2229.52|2230.06|2228.56|0
1681419300000|2023-04-13 20:55:00|2230.07|2228.57|2230.13|2228.63|2230.44|2228.94|2229.82|2228.32|0
1681419600000|2023-04-13 21:00:00|2230.18|2228.68|2230.12|2228.62|2230.54|2229.04|2230.07|2228.57|0
1681419900000|2023-04-13 21:05:00|2230.13|2228.63|2230.32|2228.82|2230.33|2228.83|2230.13|2228.63|0
1681420200000|2023-04-13 21:10:00|2230.33|2228.83|2230.37|2228.87|2230.53|2229.03|2230.27|2228.77|0
1681420500000|2023-04-13 21:15:00|2230.42|2228.92|2230.89|2229.39|2230.94|2229.44|2230.42|2228.92|0
1681420800000|2023-04-13 21:20:00|2230.84|2229.34|2230.79|2229.29|2230.89|2229.39|2230.68|2229.18|0
1681421100000|2023-04-13 21:25:00|2230.84|2229.34|2230.68|2229.18|2230.84|2229.34|2230.68|2229.18|0
1681421400000|2023-04-13 21:30:00|2230.53|2229.03|2230.63|2229.13|2230.68|2229.18|2230.37|2228.87|0
1681421700000|2023-04-13 21:35:00|2230.58|2229.08|2230.43|2228.93|2230.58|2229.08|2230.43|2228.93|0
1681422000000|2023-04-13 21:40:00|2230.48|2228.98|2230.53|2229.03|2230.63|2229.13|2230.48|2228.98|0
1681422300000|2023-04-13 21:45:00|2230.48|2228.98|2230.17|2228.67|2230.48|2228.98|2230.17|2228.67|0
1681422600000|2023-04-13 21:50:00|2230.27|2228.77|2229.91|2228.41|2230.32|2228.82|2229.81|2228.31|0
1681422900000|2023-04-13 21:55:00|2229.96|2228.46|2230.06|2228.56|2230.06|2228.56|2229.81|2228.31|0
1681423200000|2023-04-13 22:00:00|2230.07|2228.57|2229.96|2228.46|2230.27|2228.77|2229.29|2227.79|0
1681423500000|2023-04-13 22:05:00|2230.11|2228.61|2230.22|2228.72|2230.37|2228.87|2229.81|2228.31|0
1681423800000|2023-04-13 22:10:00|2230.37|2228.87|2230.48|2228.98|2230.63|2229.13|2230.22|2228.72|0
1681424100000|2023-04-13 22:15:00|2230.63|2229.13|2230.48|2228.98|2230.89|2229.39|2230.48|2228.98|0
1681424400000|2023-04-13 22:20:00|2230.63|2229.13|2230.89|2229.39|2230.89|2229.39|2230.63|2229.13|0
1681424700000|2023-04-13 22:25:00|2230.9|2229.4|2230.79|2229.29|2231.05|2229.55|2230.63|2229.13|0
1681425000000|2023-04-13 22:30:00|2230.89|2229.39|2230.37|2228.87|2230.89|2229.39|2230.37|2228.87|0
1681425300000|2023-04-13 22:35:00|2230.38|2228.88|2231.41|2229.91|2231.41|2229.91|2230.38|2228.88|0
1681425600000|2023-04-13 22:40:00|2231.4|2229.9|2231.3|2229.8|2231.41|2229.91|2231.05|2229.55|0
1681425900000|2023-04-13 22:45:00|2231.31|2229.81|2231.41|2229.91|2231.72|2230.22|2231.15|2229.65|0
1681426200000|2023-04-13 22:50:00|2231.51|2230.01|2231.41|2229.91|2231.82|2230.32|2231.3|2229.8|0
1681426500000|2023-04-13 22:55:00|2231.56|2230.06|2231.3|2229.8|2231.72|2230.22|2231.3|2229.8|0
1681426800000|2023-04-13 23:00:00|2231.31|2229.81|2231.72|2230.22|2231.72|2230.22|2231.31|2229.81|0
1681427100000|2023-04-13 23:05:00|2231.82|2230.32|2231.72|2230.22|2231.82|2230.32|2231.56|2230.06|0
1681427400000|2023-04-13 23:10:00|2231.71|2230.21|2231.41|2229.91|2231.72|2230.22|2231.41|2229.91|0
1681427700000|2023-04-13 23:15:00|2231.56|2230.06|2231.41|2229.91|2231.72|2230.22|2231.41|2229.91|0
1681428000000|2023-04-13 23:20:00|2231.4|2229.9|2231.15|2229.65|2231.41|2229.91|2231.05|2229.55|0
1681428300000|2023-04-13 23:25:00|2231.05|2229.55|2230.79|2229.29|2231.05|2229.55|2230.37|2228.87|0
1681428600000|2023-04-13 23:30:00|2230.78|2229.28|2230.89|2229.39|2231.05|2229.55|2230.63|2229.13|0
1681428900000|2023-04-13 23:35:00|2230.9|2229.4|2230.89|2229.39|2231.05|2229.55|2230.79|2229.29|0
1681429200000|2023-04-13 23:40:00|2230.79|2229.29|2230.48|2228.98|2230.89|2229.39|2230.11|2228.61|0
1681429500000|2023-04-13 23:45:00|2230.63|2229.13|2230.11|2228.61|2230.63|2229.13|2230.11|2228.61|0
1681429800000|2023-04-13 23:50:00|2230.12|2228.62|2230.63|2229.13|2230.63|2229.13|2230.11|2228.61|0
1681430100000|2023-04-13 23:55:00|2230.48|2228.98|2230.89|2229.39|2230.89|2229.39|2230.37|2228.87|0
1681430400000|2023-04-14 00:00:00|2230.9|2229.4|2230.3|2228.8|2231.05|2229.55|2229.73|2228.23|0
1681430700000|2023-04-14 00:05:00|2230.31|2228.81|2229.48|2227.98|2230.41|2228.91|2228.87|2227.37|0
1681431000000|2023-04-14 00:10:00|2229.47|2227.97|2230.55|2229.05|2230.55|2229.05|2229.11|2227.61|0
1681431300000|2023-04-14 00:15:00|2230.65|2229.15|2230.45|2228.95|2231.95|2230.45|2229.94|2228.44|0
1681431600000|2023-04-14 00:20:00|2230.95|2229.45|2230.96|2229.46|2231.46|2229.96|2230.95|2229.45|0
1681431900000|2023-04-14 00:25:00|2230.97|2229.47|2231.98|2230.48|2231.98|2230.48|2230.96|2229.46|0
1681432200000|2023-04-14 00:30:00|2231.48|2229.98|2232.5|2231|2232.5|2231|2231.48|2229.98|0
1681432500000|2023-04-14 00:35:00|2232.49|2230.99|2233.02|2231.52|2233.02|2231.52|2232.49|2230.99|0
1681432800000|2023-04-14 00:40:00|2233.01|2231.51|2233.03|2231.53|2233.03|2231.53|2232.51|2231.01|0
1681433100000|2023-04-14 00:45:00|2233.02|2231.52|2233.52|2232.02|2233.53|2232.03|2233.01|2231.51|0
1681433400000|2023-04-14 00:50:00|2233.27|2231.77|2233.01|2231.51|2233.27|2231.77|2233.01|2231.51|0
1681433700000|2023-04-14 00:55:00|2233.02|2231.52|2232.51|2231.01|2233.02|2231.52|2232.5|2231|0
1681434000000|2023-04-14 01:00:00|2232.01|2230.51|2233.01|2231.51|2233.01|2231.51|2232|2230.5|0
1681434300000|2023-04-14 01:05:00|2233|2231.5|2232.49|2230.99|2233.01|2231.51|2232.48|2230.98|0
1681434600000|2023-04-14 01:10:00|2232.99|2231.49|2232.48|2230.98|2232.99|2231.49|2232.48|2230.98|0
1681434900000|2023-04-14 01:15:00|2232.98|2231.48|2232.49|2230.99|2233|2231.5|2231.98|2230.48|0
1681435200000|2023-04-14 01:20:00|2232.48|2230.98|2231.98|2230.48|2233|2231.5|2231.98|2230.48|0
1681435500000|2023-04-14 01:25:00|2231.73|2230.23|2231.98|2230.48|2231.98|2230.48|2231.48|2229.98|0
1681435800000|2023-04-14 01:30:00|2231.73|2230.23|2232.48|2230.98|2232.48|2230.98|2231.48|2229.98|0
1681436100000|2023-04-14 01:35:00|2232.47|2230.97|2232.47|2230.97|2232.98|2231.48|2232.47|2230.97|0
1681436400000|2023-04-14 01:40:00|2232.48|2230.98|2231.44|2229.94|2232.48|2230.98|2231.44|2229.94|0
1681436700000|2023-04-14 01:45:00|2231.19|2229.69|2231.45|2229.95|2231.95|2230.45|2230.93|2229.43|0
1681437000000|2023-04-14 01:50:00|2231.46|2229.96|2231.95|2230.45|2232.45|2230.95|2231.45|2229.95|0
1681437300000|2023-04-14 01:55:00|2231.7|2230.2|2231.95|2230.45|2231.95|2230.45|2231.45|2229.95|0
1681437600000|2023-04-14 02:00:00|2231.45|2229.95|2232.22|2230.72|2232.48|2230.98|2231.45|2229.95|0
1681437900000|2023-04-14 02:05:00|2232.47|2230.97|2231.97|2230.47|2232.48|2230.98|2231.96|2230.46|0
1681438200000|2023-04-14 02:10:00|2231.96|2230.46|2231.94|2230.44|2232.47|2230.97|2231.93|2230.43|0
1681438500000|2023-04-14 02:15:00|2231.95|2230.45|2231.93|2230.43|2232.45|2230.95|2231.93|2230.43|0
1681438800000|2023-04-14 02:20:00|2231.68|2230.18|2231.42|2229.92|2231.68|2230.18|2231.42|2229.92|0
1681439100000|2023-04-14 02:25:00|2231.41|2229.91|2231.43|2229.93|2231.43|2229.93|2230.91|2229.41|0
1681439400000|2023-04-14 02:30:00|2231.44|2229.94|2231.69|2230.19|2231.95|2230.45|2231.44|2229.94|0
1681439700000|2023-04-14 02:35:00|2231.44|2229.94|2230.93|2229.43|2231.69|2230.19|2230.93|2229.43|0
1681440000000|2023-04-14 02:40:00|2231.43|2229.93|2230.93|2229.43|2231.43|2229.93|2230.93|2229.43|0
1681440300000|2023-04-14 02:45:00|2231.43|2229.93|2230.93|2229.43|2231.43|2229.93|2230.93|2229.43|0
1681440600000|2023-04-14 02:50:00|2230.43|2228.93|2230.42|2228.92|2230.93|2229.43|2230.42|2228.92|0
1681440900000|2023-04-14 02:55:00|2230.92|2229.42|2230.42|2228.92|2230.93|2229.43|2230.42|2228.92|0
1681441200000|2023-04-14 03:00:00|2230.92|2229.42|2230.92|2229.42|2230.92|2229.42|2230.92|2229.42|0
1681441500000|2023-04-14 03:05:00|2230.42|2228.92|2230.42|2228.92|2230.92|2229.42|2230.42|2228.92|0
1681441800000|2023-04-14 03:10:00|2230.41|2228.91|2230.92|2229.42|2230.93|2229.43|2230.41|2228.91|0
1681442100000|2023-04-14 03:15:00|2230.93|2229.43|2230.93|2229.43|2230.93|2229.43|2230.93|2229.43|0
1681442400000|2023-04-14 03:20:00|2230.92|2229.42|2230.92|2229.42|2230.92|2229.42|2230.41|2228.91|0
1681442700000|2023-04-14 03:25:00|2230.91|2229.41|2231.42|2229.92|2231.42|2229.92|2230.91|2229.41|0
1681443000000|2023-04-14 03:30:00|2231.17|2229.67|2231.94|2230.44|2231.94|2230.44|2230.92|2229.42|0
1681443300000|2023-04-14 03:35:00|2231.69|2230.19|2231.95|2230.45|2232.46|2230.96|2231.69|2230.19|0
1681443600000|2023-04-14 03:40:00|2232.45|2230.95|2231.95|2230.45|2232.45|2230.95|2231.95|2230.45|0
1681443900000|2023-04-14 03:45:00|2231.96|2230.46|2231.95|2230.45|2231.96|2230.46|2231.95|2230.45|0
1681444200000|2023-04-14 03:50:00|2231.96|2230.46|2231.45|2229.95|2231.96|2230.46|2231.45|2229.95|0
1681444500000|2023-04-14 03:55:00|2231.44|2229.94|2231.44|2229.94|2231.45|2229.95|2231.43|2229.93|0
1681444800000|2023-04-14 04:00:00|2231.43|2229.93|2230.92|2229.42|2231.44|2229.94|2230.92|2229.42|0
1681445400000|2023-04-14 04:10:00|2231.42|2229.92|2231.43|2229.93|2231.43|2229.93|2231.42|2229.92|0
1681445700000|2023-04-14 04:15:00|2231.18|2229.68|2231.44|2229.94|2231.44|2229.94|2230.92|2229.42|0
1681446000000|2023-04-14 04:20:00|2231.43|2229.93|2231.43|2229.93|2231.43|2229.93|2231.43|2229.93|0
1681446300000|2023-04-14 04:25:00|2231.42|2229.92|2231.42|2229.92|2231.43|2229.93|2230.92|2229.42|0
1681446600000|2023-04-14 04:30:00|2231.43|2229.93|2231.17|2229.67|2231.43|2229.93|2230.92|2229.42|0
1681446900000|2023-04-14 04:35:00|2230.92|2229.42|2231.17|2229.67|2231.42|2229.92|2230.92|2229.42|0
1681447200000|2023-04-14 04:40:00|2230.92|2229.42|2231.42|2229.92|2231.42|2229.92|2230.92|2229.42|0
1681447500000|2023-04-14 04:45:00|2231.17|2229.67|2231.42|2229.92|2231.42|2229.92|2230.92|2229.42|0
1681447800000|2023-04-14 04:50:00|2231.43|2229.93|2231.43|2229.93|2231.43|2229.93|2231.43|2229.93|0
1681448100000|2023-04-14 04:55:00|2231.42|2229.92|2231.42|2229.92|2231.43|2229.93|2231.42|2229.92|0
1681448400000|2023-04-14 05:00:00|2231.41|2229.91|2231.27|2229.77|2231.42|2229.92|2230.77|2229.27|0
1681448700000|2023-04-14 05:05:00|2231.02|2229.52|2231.02|2229.52|2231.28|2229.78|2230.77|2229.27|0
1681449000000|2023-04-14 05:10:00|2230.77|2229.27|2231.66|2230.16|2231.78|2230.28|2230.77|2229.27|0
1681449300000|2023-04-14 05:15:00|2231.16|2229.66|2231.4|2229.9|2231.66|2230.16|2231.16|2229.66|0
1681449600000|2023-04-14 05:20:00|2231.65|2230.15|2231.65|2230.15|2231.66|2230.16|2231.65|2230.15|0
1681449900000|2023-04-14 05:25:00|2231.15|2229.65|2231.65|2230.15|2231.65|2230.15|2231.15|2229.65|0
1681450200000|2023-04-14 05:30:00|2231.4|2229.9|2231.15|2229.65|2231.64|2230.14|2231.14|2229.64|0
1681450500000|2023-04-14 05:35:00|2230.65|2229.15|2231.14|2229.64|2231.15|2229.65|2230.65|2229.15|0
1681450800000|2023-04-14 05:40:00|2231.15|2229.65|2231.64|2230.14|2231.65|2230.15|2230.89|2229.39|0
1681451100000|2023-04-14 05:45:00|2231.65|2230.15|2231.65|2230.15|2231.65|2230.15|2231.64|2230.14|0
1681451400000|2023-04-14 05:50:00|2231.15|2229.65|2231.66|2230.16|2231.66|2230.16|2231.14|2229.64|0
1681451700000|2023-04-14 05:55:00|2231.16|2229.66|2231.18|2229.68|2231.18|2229.68|2230.67|2229.17|0
1681452000000|2023-04-14 06:00:00|2230.68|2229.18|2229.84|2228.34|2230.69|2229.19|2229.65|2228.15|0
1681452300000|2023-04-14 06:05:00|2229.59|2228.09|2230.55|2229.05|2230.55|2229.05|2229.34|2227.84|0
1681452600000|2023-04-14 06:10:00|2230.54|2229.04|2231.69|2230.19|2232.14|2230.64|2230.54|2229.04|0
1681452900000|2023-04-14 06:15:00|2231.44|2229.94|2231.19|2229.69|2231.7|2230.2|2231.18|2229.68|0
1681453200000|2023-04-14 06:20:00|2231.2|2229.7|2230.71|2229.21|2231.23|2229.73|2230.7|2229.2|0
1681453500000|2023-04-14 06:25:00|2230.96|2229.46|2231.34|2229.84|2231.34|2229.84|2230.71|2229.21|0
1681453800000|2023-04-14 06:30:00|2231.35|2229.85|2232.87|2231.47|2236.87|2235.47|2230.99|2229.59|120
1681454100000|2023-04-14 06:35:00|2232.99|2231.59|2233.49|2232.09|2234.12|2232.72|2232.87|2231.47|36
1681454400000|2023-04-14 06:40:00|2233.37|2231.97|2234.12|2232.72|2234.12|2232.72|2232.87|2231.47|51
1681454700000|2023-04-14 06:45:00|2234.24|2232.84|2234.24|2232.84|2234.49|2233.09|2233.74|2232.34|23
1681455000000|2023-04-14 06:50:00|2233.37|2231.97|2233.99|2232.59|2234.12|2232.72|2233.12|2231.72|15
1681455300000|2023-04-14 06:55:00|2233.92|2232.42|2234.4|2232.9|2234.42|2232.92|2232.89|2231.39|0
1681455600000|2023-04-14 07:00:00|2236.92|2236.42|2236.29|2235.79|2236.92|2236.42|2233.42|2232.92|2686
1681455900000|2023-04-14 07:05:00|2236.42|2235.92|2234.67|2234.17|2236.54|2236.04|2232.79|2232.29|1676
1681456200000|2023-04-14 07:10:00|2234.92|2234.42|2233.54|2233.04|2236.42|2235.92|2233.54|2233.04|1413
1681456500000|2023-04-14 07:15:00|2233.42|2232.92|2234.54|2234.04|2234.67|2234.17|2231.42|2230.92|1367
1681456800000|2023-04-14 07:20:00|2234.67|2234.17|2238.92|2238.42|2239.17|2238.67|2234.42|2233.92|1094
1681457100000|2023-04-14 07:25:00|2238.67|2238.17|2240.67|2240.17|2241.67|2241.17|2238.17|2237.67|1261
1681457400000|2023-04-14 07:30:00|2240.17|2239.67|2241.29|2240.79|2242.92|2242.42|2239.67|2239.17|1974
1681457700000|2023-04-14 07:35:00|2241.42|2240.92|2245.17|2244.67|2245.17|2244.67|2241.42|2240.92|1472
1681458000000|2023-04-14 07:40:00|2245.43|2244.93|2243.93|2243.43|2245.93|2245.43|2243.68|2243.18|916
1681458300000|2023-04-14 07:45:00|2243.68|2243.18|2245.43|2244.93|2246.18|2245.68|2243.18|2242.68|852
1681458600000|2023-04-14 07:50:00|2245.18|2244.68|2244.93|2244.43|2245.93|2245.43|2244.05|2243.55|782
1681458900000|2023-04-14 07:55:00|2244.68|2244.18|2246.43|2245.93|2246.68|2246.18|2244.43|2243.93|669
1681459200000|2023-04-14 08:00:00|2246.68|2246.18|2245.68|2245.18|2247.18|2246.68|2243.93|2243.43|1108
1681459500000|2023-04-14 08:05:00|2245.55|2245.05|2246.43|2245.93|2247.05|2246.55|2244.68|2244.18|1039
1681459800000|2023-04-14 08:10:00|2246.68|2246.18|2243.93|2243.43|2246.68|2246.18|2243.43|2242.93|699
1681460100000|2023-04-14 08:15:00|2243.8|2243.3|2242.68|2242.18|2244.68|2244.18|2242.43|2241.93|789
1681460400000|2023-04-14 08:20:00|2242.55|2242.05|2240.93|2240.43|2243.43|2242.93|2240.68|2240.18|603
1681460700000|2023-04-14 08:25:00|2241.05|2240.55|2240.55|2240.05|2241.43|2240.93|2239.43|2238.93|764
1681461000000|2023-04-14 08:30:00|2240.43|2239.93|2239.93|2239.43|2240.68|2240.18|2238.68|2238.18|959
1681461300000|2023-04-14 08:35:00|2240.18|2239.68|2237.68|2237.18|2240.18|2239.68|2237.18|2236.68|941
1681461600000|2023-04-14 08:40:00|2237.55|2237.05|2235.43|2234.93|2238.43|2237.93|2235.3|2234.8|726
1681461900000|2023-04-14 08:45:00|2235.18|2234.68|2237.68|2237.18|2237.68|2237.18|2233.93|2233.43|619
1681462200000|2023-04-14 08:50:00|2237.43|2236.93|2239.05|2238.55|2240.05|2239.55|2237.3|2236.8|703
1681462500000|2023-04-14 08:55:00|2238.93|2238.43|2237.18|2236.68|2238.93|2238.43|2236.93|2236.43|612
1681462800000|2023-04-14 09:00:00|2237.3|2236.8|2238.43|2237.93|2238.43|2237.93|2235.8|2235.3|527
1681463100000|2023-04-14 09:05:00|2238.3|2237.8|2236.43|2235.93|2239.3|2238.8|2236.43|2235.93|632
1681463400000|2023-04-14 09:10:00|2236.55|2236.05|2236.93|2236.43|2238.18|2237.68|2236.55|2236.05|477
1681463700000|2023-04-14 09:15:00|2236.68|2236.18|2235.18|2234.68|2236.68|2236.18|2234.8|2234.3|837
1681464000000|2023-04-14 09:20:00|2234.93|2234.43|2236.93|2236.43|2236.93|2236.43|2234.93|2234.43|552
1681464300000|2023-04-14 09:25:00|2236.68|2236.18|2236.43|2235.93|2236.93|2236.43|2235.68|2235.18|308
1681464600000|2023-04-14 09:30:00|2236.18|2235.68|2234.43|2233.93|2236.18|2235.68|2234.43|2233.93|660
1681464900000|2023-04-14 09:35:00|2234.3|2233.8|2235.93|2235.43|2236.18|2235.68|2233.93|2233.43|449
1681465200000|2023-04-14 09:40:00|2235.8|2235.3|2236.8|2236.3|2237.68|2237.18|2235.8|2235.3|537
1681465500000|2023-04-14 09:45:00|2236.68|2236.18|2235.18|2234.68|2236.68|2236.18|2234.93|2234.43|312
1681465800000|2023-04-14 09:50:00|2235.43|2234.93|2237.8|2237.3|2237.93|2237.43|2235.18|2234.68|376
1681466100000|2023-04-14 09:55:00|2237.93|2237.43|2236.93|2236.43|2238.93|2238.43|2236.68|2236.18|598
1681466400000|2023-04-14 10:00:00|2236.18|2235.68|2236.43|2235.93|2236.68|2236.18|2234.55|2234.05|596
1681466700000|2023-04-14 10:05:00|2236.3|2235.8|2234.43|2233.93|2236.43|2235.93|2234.43|2233.93|491
1681467000000|2023-04-14 10:10:00|2234.68|2234.18|2233.93|2233.43|2234.68|2234.18|2233.43|2232.93|487
1681467300000|2023-04-14 10:15:00|2234.18|2233.68|2232.43|2231.93|2234.43|2233.93|2232.3|2231.8|737
1681467600000|2023-04-14 10:20:00|2232.18|2231.68|2234.68|2234.18|2234.68|2234.18|2232.18|2231.68|404
1681467900000|2023-04-14 10:25:00|2234.43|2233.93|2234.68|2234.18|2235.18|2234.68|2234.18|2233.68|412
1681468200000|2023-04-14 10:30:00|2234.55|2234.05|2232.93|2232.43|2234.68|2234.18|2232.68|2232.18|350
1681468500000|2023-04-14 10:35:00|2233.18|2232.68|2232.43|2231.93|2233.18|2232.68|2231.05|2230.55|765
1681468800000|2023-04-14 10:40:00|2232.18|2231.68|2234.18|2233.68|2234.18|2233.68|2232.18|2231.68|297
1681469100000|2023-04-14 10:45:00|2234.43|2233.93|2236.18|2235.68|2236.43|2235.93|2234.18|2233.68|513
1681469400000|2023-04-14 10:50:00|2236.3|2235.8|2236.43|2235.93|2238.43|2237.93|2236.3|2235.8|1016
1681469700000|2023-04-14 10:55:00|2236.55|2236.05|2237.68|2237.18|2237.93|2237.43|2236.18|2235.68|567
1681470000000|2023-04-14 11:00:00|2237.8|2237.3|2238.43|2237.93|2238.93|2238.43|2235.68|2235.18|799
1681470300000|2023-04-14 11:05:00|2238.55|2238.05|2242.43|2241.93|2242.43|2241.93|2238.55|2238.05|771
1681470600000|2023-04-14 11:10:00|2242.68|2242.18|2242.05|2241.55|2242.93|2242.43|2241.68|2241.18|400
1681470900000|2023-04-14 11:15:00|2241.93|2241.43|2242.3|2241.8|2243.43|2242.93|2241.43|2240.93|484
1681471200000|2023-04-14 11:20:00|2242.43|2241.93|2241.3|2240.8|2242.68|2242.18|2240.43|2239.93|517
1681471500000|2023-04-14 11:25:00|2241.43|2240.93|2242.18|2241.68|2242.3|2241.8|2240.8|2240.3|321
1681471800000|2023-04-14 11:30:00|2242.3|2241.8|2242.43|2241.93|2243.93|2243.43|2242.3|2241.8|318
1681472100000|2023-04-14 11:35:00|2242.68|2242.18|2244.18|2243.68|2244.18|2243.68|2242.68|2242.18|279
1681472400000|2023-04-14 11:40:00|2244.15|2243.65|2244.65|2244.15|2245.9|2245.4|2243.9|2243.4|590
1681472700000|2023-04-14 11:45:00|2244.77|2244.27|2244.15|2243.65|2245.15|2244.65|2243.9|2243.4|254
1681473000000|2023-04-14 11:50:00|2244.27|2243.77|2245.27|2244.77|2245.52|2245.02|2244.15|2243.65|279
1681473300000|2023-04-14 11:55:00|2245.4|2244.9|2245.15|2244.65|2245.9|2245.4|2245.15|2244.65|372
1681473600000|2023-04-14 12:00:00|2245.4|2244.9|2246.4|2245.9|2246.9|2246.4|2245.15|2244.65|603
1681473900000|2023-04-14 12:05:00|2246.27|2245.77|2247.15|2246.65|2247.4|2246.9|2246.02|2245.52|345
1681474200000|2023-04-14 12:10:00|2247.27|2246.77|2248.15|2247.65|2249.15|2248.65|2247.15|2246.65|1192
1681474500000|2023-04-14 12:15:00|2248.02|2247.52|2248.15|2247.65|2248.4|2247.9|2247.52|2247.02|613
1681474800000|2023-04-14 12:20:00|2248.27|2247.77|2247.15|2246.65|2248.4|2247.9|2246.65|2246.15|367
1681475100000|2023-04-14 12:25:00|2247.4|2246.9|2246.65|2246.15|2248.15|2247.65|2246.27|2245.77|455
1681475400000|2023-04-14 12:30:00|2248.02|2247.52|2247.27|2246.77|2249.52|2249.02|2245.52|2245.02|1399
1681475700000|2023-04-14 12:35:00|2247.15|2246.65|2249.65|2249.15|2249.65|2249.15|2246.15|2245.65|1038
1681476000000|2023-04-14 12:40:00|2249.4|2248.9|2247.65|2247.15|2249.9|2249.4|2247.65|2247.15|758
1681476300000|2023-04-14 12:45:00|2247.4|2246.9|2247.15|2246.65|2247.9|2247.4|2246.15|2245.65|700
1681476600000|2023-04-14 12:50:00|2247.27|2246.77|2247.27|2246.77|2249.4|2248.9|2247.15|2246.65|658
1681476900000|2023-04-14 12:55:00|2247.4|2246.9|2247.15|2246.65|2247.4|2246.9|2245.15|2244.65|585
1681477200000|2023-04-14 13:00:00|2247.27|2246.77|2244.9|2244.4|2247.27|2246.77|2244.65|2244.15|622
1681477500000|2023-04-14 13:05:00|2244.65|2244.15|2243.9|2243.4|2244.9|2244.4|2243.9|2243.4|675
1681477800000|2023-04-14 13:10:00|2244.15|2243.65|2244.02|2243.52|2244.9|2244.4|2243.65|2243.15|500
1681478100000|2023-04-14 13:15:00|2244.15|2243.65|2246.15|2245.65|2246.4|2245.9|2244.02|2243.52|609
1681478400000|2023-04-14 13:20:00|2246.27|2245.77|2246.02|2245.52|2246.4|2245.9|2245.65|2245.15|484
1681478700000|2023-04-14 13:25:00|2246.15|2245.65|2246.4|2245.9|2246.4|2245.9|2245.4|2244.9|493
1681479000000|2023-04-14 13:30:00|2246.15|2245.65|2248.9|2248.4|2249.4|2248.9|2246.15|2245.65|849
1681479300000|2023-04-14 13:35:00|2249.15|2248.65|2252.52|2252.02|2253.77|2253.27|2248.9|2248.4|1098
1681479600000|2023-04-14 13:40:00|2252.4|2251.9|2253.9|2253.4|2254.27|2253.77|2251.15|2250.65|791
1681479900000|2023-04-14 13:45:00|2254.02|2253.52|2254.15|2253.65|2254.15|2253.65|2252.27|2251.77|646
1681480200000|2023-04-14 13:50:00|2254.4|2253.9|2253.4|2252.9|2255.15|2254.65|2252.9|2252.4|859
1681480500000|2023-04-14 13:55:00|2253.15|2252.65|2253.4|2252.9|2254.9|2254.4|2253.15|2252.65|879
1681480800000|2023-04-14 14:00:00|2252.9|2252.4|2253.4|2252.9|2255.15|2254.65|2251.4|2250.9|1626
1681481100000|2023-04-14 14:05:00|2253.52|2253.02|2250.52|2250.02|2253.65|2253.15|2249.4|2248.9|1395
1681481400000|2023-04-14 14:10:00|2250.53|2250.03|2250.16|2249.66|2251.41|2250.91|2249.41|2248.91|748
1681481700000|2023-04-14 14:15:00|2250.03|2249.53|2249.66|2249.16|2250.91|2250.41|2248.03|2247.53|997
1681482000000|2023-04-14 14:20:00|2249.41|2248.91|2247.66|2247.16|2249.91|2249.41|2247.28|2246.78|839
1681482300000|2023-04-14 14:25:00|2247.78|2247.28|2247.66|2247.16|2248.66|2248.16|2247.16|2246.66|1039
1681482600000|2023-04-14 14:30:00|2247.78|2247.28|2246.66|2246.16|2248.41|2247.91|2245.91|2245.41|906
1681482900000|2023-04-14 14:35:00|2246.53|2246.03|2248.91|2248.41|2248.91|2248.41|2245.41|2244.91|1199
1681483200000|2023-04-14 14:40:00|2249.03|2248.53|2248.16|2247.66|2249.16|2248.66|2246.03|2245.53|718
1681483500000|2023-04-14 14:45:00|2248.03|2247.53|2247.91|2247.41|2249.16|2248.66|2247.41|2246.91|691
1681483800000|2023-04-14 14:50:00|2247.66|2247.16|2246.91|2246.41|2249.16|2248.66|2246.66|2246.16|650
1681484100000|2023-04-14 14:55:00|2246.78|2246.28|2247.66|2247.16|2248.16|2247.66|2246.16|2245.66|584
1681484400000|2023-04-14 15:00:00|2247.91|2247.41|2246.41|2245.91|2248.03|2247.53|2245.91|2245.41|795
1681484700000|2023-04-14 15:05:00|2246.16|2245.66|2247.66|2247.16|2248.16|2247.66|2245.66|2245.16|821
1681485000000|2023-04-14 15:10:00|2247.41|2246.91|2249.28|2248.78|2249.66|2249.16|2247.41|2246.91|933
1681485300000|2023-04-14 15:15:00|2249.41|2248.91|2250.28|2249.78|2250.41|2249.91|2247.78|2247.28|1521
1681485600000|2023-04-14 15:20:00|2250.41|2249.91|2250.89|2249.39|2251.41|2250.91|2249.91|2249.39|1636
1681485900000|2023-04-14 15:25:00|2250.88|2249.38|2250.28|2248.78|2250.88|2249.38|2249.28|2247.78|1373
1681486200000|2023-04-14 15:30:00|2250.78|2249.28|2250.86|2249.46|2250.86|2249.46|2248.86|2247.46|1213
1681486500000|2023-04-14 15:35:00|2250.73|2249.33|2248.48|2247.08|2251.36|2249.96|2248.48|2247.08|149
1681486800000|2023-04-14 15:40:00|2248.36|2246.96|2248.36|2246.96|2248.98|2247.58|2248.11|2246.71|34
1681487100000|2023-04-14 15:45:00|2248.23|2246.83|2248.73|2247.33|2249.61|2248.21|2248.23|2246.83|9
1681487400000|2023-04-14 15:50:00|2248.86|2247.46|2248.61|2247.21|2248.86|2247.46|2248.11|2246.71|298
1681487700000|2023-04-14 15:55:00|2248.73|2247.33|2249.16|2247.66|2249.23|2247.83|2248.36|2246.96|52
1681488000000|2023-04-14 16:00:00|2249.15|2247.65|2249.39|2247.89|2249.95|2248.45|2249.15|2247.65|0
1681488300000|2023-04-14 16:05:00|2249.4|2247.9|2248.36|2246.86|2249.94|2248.44|2247.31|2245.81|0
1681488600000|2023-04-14 16:10:00|2248.37|2246.87|2248.33|2246.83|2248.37|2246.87|2247.32|2245.82|0
1681488900000|2023-04-14 16:15:00|2248.34|2246.84|2248.07|2246.57|2248.85|2247.35|2247.29|2245.79|0
1681489200000|2023-04-14 16:20:00|2247.82|2246.32|2248.32|2246.82|2248.86|2247.36|2247.29|2245.79|0
1681489500000|2023-04-14 16:25:00|2247.81|2246.31|2248.32|2246.82|2248.35|2246.85|2247.8|2246.3|0
1681489800000|2023-04-14 16:30:00|2248.31|2246.81|2248.3|2246.8|2248.32|2246.82|2247.27|2245.77|0
1681490100000|2023-04-14 16:35:00|2248.31|2246.81|2247.49|2245.99|2248.31|2246.81|2247.24|2245.74|0
1681490400000|2023-04-14 16:40:00|2247.24|2245.74|2246.7|2245.2|2247.77|2246.27|2246.69|2245.19|0
1681490700000|2023-04-14 16:45:00|2246.69|2245.19|2246.17|2244.67|2246.7|2245.2|2245.63|2244.13|0
1681491000000|2023-04-14 16:50:00|2246.16|2244.66|2246.16|2244.66|2246.7|2245.2|2245.65|2244.15|0
1681491300000|2023-04-14 16:55:00|2245.65|2244.15|2246.4|2244.9|2246.91|2245.41|2245.13|2243.63|0
1681491600000|2023-04-14 17:00:00|2246.39|2244.89|2247.47|2245.97|2247.99|2246.49|2246.38|2244.88|0
1681491900000|2023-04-14 17:05:00|2247.48|2245.98|2247.47|2245.97|2248.53|2247.03|2247.44|2245.94|0
1681492200000|2023-04-14 17:10:00|2247.48|2245.98|2248.51|2247.01|2249.04|2247.54|2247.48|2245.98|0
1681492500000|2023-04-14 17:15:00|2248.52|2247.02|2248.47|2246.97|2249.58|2248.08|2248.46|2246.96|0
1681492800000|2023-04-14 17:20:00|2248.46|2246.96|2247.3|2245.8|2248.46|2246.96|2246.76|2245.26|0
1681493100000|2023-04-14 17:25:00|2247.29|2245.79|2246.22|2244.72|2247.3|2245.8|2246.22|2244.72|0
1681493400000|2023-04-14 17:30:00|2246.21|2244.71|2245.15|2243.65|2246.21|2244.71|2244.1|2242.6|0
1681493700000|2023-04-14 17:35:00|2244.9|2243.4|2244.63|2243.13|2244.9|2243.4|2244.1|2242.6|0
1681494000000|2023-04-14 17:40:00|2244.64|2243.14|2244.65|2243.15|2246.22|2244.72|2244.63|2243.13|0
1681494300000|2023-04-14 17:45:00|2244.64|2243.14|2245.71|2244.21|2246.23|2244.73|2244.63|2243.13|0
1681494600000|2023-04-14 17:50:00|2245.97|2244.47|2246.76|2245.26|2246.76|2245.26|2245.71|2244.21|0
1681494900000|2023-04-14 17:55:00|2246.77|2245.27|2247.26|2245.76|2247.82|2246.32|2246.76|2245.26|0
1681495200000|2023-04-14 18:00:00|2247.27|2245.77|2246.72|2245.22|2247.28|2245.78|2246.21|2244.71|0
1681495500000|2023-04-14 18:05:00|2246.22|2244.72|2247.24|2245.74|2247.8|2246.3|2246.2|2244.7|0
1681495800000|2023-04-14 18:10:00|2247.25|2245.75|2247.78|2246.28|2247.78|2246.28|2247.23|2245.73|0
1681496100000|2023-04-14 18:15:00|2248.29|2246.79|2248.3|2246.8|2248.83|2247.33|2247.78|2246.28|0
1681496400000|2023-04-14 18:20:00|2248.29|2246.79|2249.37|2247.87|2249.89|2248.39|2248.29|2246.79|0
1681496700000|2023-04-14 18:25:00|2249.36|2247.86|2249.89|2248.39|2249.9|2248.4|2248.83|2247.33|0
1681497000000|2023-04-14 18:30:00|2249.9|2248.4|2250.43|2248.93|2250.44|2248.94|2249.9|2248.4|0
1681497300000|2023-04-14 18:35:00|2250.44|2248.94|2249.88|2248.38|2250.44|2248.94|2249.62|2248.12|0
1681497600000|2023-04-14 18:40:00|2249.89|2248.39|2250.43|2248.93|2250.43|2248.93|2249.35|2247.85|0
1681497900000|2023-04-14 18:45:00|2250.42|2248.92|2250.42|2248.92|2250.93|2249.43|2249.37|2247.87|0
1681498200000|2023-04-14 18:50:00|2250.43|2248.93|2249.87|2248.37|2250.43|2248.93|2249.35|2247.85|0
1681498500000|2023-04-14 18:55:00|2249.88|2248.38|2250.41|2248.91|2250.41|2248.91|2249.86|2248.36|0
1681498800000|2023-04-14 19:00:00|2250.15|2248.65|2249.36|2247.86|2250.41|2248.91|2249.35|2247.85|0
1681499100000|2023-04-14 19:05:00|2249.37|2247.87|2249.34|2247.84|2249.87|2248.37|2248.82|2247.32|0
1681499400000|2023-04-14 19:10:00|2249.33|2247.83|2248.25|2246.75|2249.34|2247.84|2248.24|2246.74|0
1681499700000|2023-04-14 19:15:00|2248.24|2246.74|2247.19|2245.69|2248.25|2246.75|2245.63|2244.13|0
1681500000000|2023-04-14 19:20:00|2247.2|2245.7|2248.9|2247.4|2248.91|2247.41|2246.26|2244.76|0
1681500300000|2023-04-14 19:25:00|2248.91|2247.41|2249.95|2248.45|2250.47|2248.97|2248.91|2247.41|0
1681500600000|2023-04-14 19:30:00|2249.96|2248.46|2250.47|2248.97|2250.48|2248.98|2249.42|2247.92|0
1681500900000|2023-04-14 19:35:00|2250.48|2248.98|2251.54|2250.04|2251.55|2250.05|2249.97|2248.47|0
1681501200000|2023-04-14 19:40:00|2251.55|2250.05|2252.11|2250.61|2252.13|2250.63|2251.03|2249.53|0
1681501500000|2023-04-14 19:45:00|2252.12|2250.62|2252.25|2250.75|2252.77|2251.27|2251.67|2250.17|0
1681501800000|2023-04-14 19:50:00|2252.21|2250.71|2251.19|2249.69|2252.24|2250.74|2251.18|2249.68|0
1681502100000|2023-04-14 19:55:00|2251.18|2249.68|2252.23|2250.73|2252.75|2251.25|2250.67|2249.17|0
1681502400000|2023-04-14 20:00:00|2251.98|2250.48|2252.5|2251|2253.07|2251.57|2251.98|2250.48|0
1681502700000|2023-04-14 20:05:00|2252.49|2250.99|2253.17|2251.67|2253.33|2251.83|2252.08|2250.58|0
1681503000000|2023-04-14 20:10:00|2253.18|2251.68|2253.74|2252.24|2253.74|2252.24|2253.17|2251.67|0
1681503300000|2023-04-14 20:15:00|2253.59|2252.09|2255.24|2253.74|2255.65|2254.15|2253.59|2252.09|0
1681503600000|2023-04-14 20:20:00|2255.39|2253.89|2255.19|2253.69|2255.39|2253.89|2254.93|2253.43|0
1681503900000|2023-04-14 20:25:00|2255.18|2253.68|2255.75|2254.25|2256.16|2254.66|2255.08|2253.58|0
1681504200000|2023-04-14 20:30:00|2255.85|2254.35|2256.87|2255.37|2256.97|2255.47|2255.85|2254.35|0
1681504500000|2023-04-14 20:35:00|2256.86|2255.36|2257.15|2255.65|2257.15|2255.65|2256.52|2255.02|0
1681504800000|2023-04-14 20:40:00|2257.16|2255.66|2258.57|2257.07|2258.77|2257.27|2257.16|2255.66|0
1681505100000|2023-04-14 20:45:00|2258.56|2257.06|2257.89|2256.39|2258.57|2257.07|2257.74|2256.24|0
1681505400000|2023-04-14 20:50:00|2257.79|2256.29|2257.89|2256.39|2257.89|2256.39|2257.48|2255.98|0
1681505700000|2023-04-14 20:55:00|2257.9|2256.4|2257.09|2255.59|2257.95|2256.45|2256.63|2255.13|0
1681682400000|2023-04-16 22:00:00|2257.67|2256.17|2255.98|2254.48|2257.82|2256.32|2255.87|2254.37|0
1681682700000|2023-04-16 22:05:00|2256.13|2254.63|2256.82|2255.32|2256.82|2255.32|2256.13|2254.63|0
1681683000000|2023-04-16 22:10:00|2256.81|2255.31|2255.54|2254.04|2256.81|2255.31|2255.28|2253.78|0
1681683300000|2023-04-16 22:15:00|2255.53|2254.03|2255.02|2253.52|2255.85|2254.35|2254.76|2253.26|0
1681683600000|2023-04-16 22:20:00|2255.17|2253.67|2255.29|2253.79|2255.86|2254.36|2255.02|2253.52|0
1681683900000|2023-04-16 22:25:00|2255.28|2253.78|2255.18|2253.68|2255.55|2254.05|2254.87|2253.37|0
1681684200000|2023-04-16 22:30:00|2255.03|2253.53|2255.44|2253.94|2255.55|2254.05|2254.61|2253.11|0
1681684500000|2023-04-16 22:35:00|2255.29|2253.79|2255.83|2254.33|2255.83|2254.33|2254.77|2253.27|0
1681684800000|2023-04-16 22:40:00|2255.98|2254.48|2255.98|2254.48|2256.09|2254.59|2255.72|2254.22|0
1681685100000|2023-04-16 22:45:00|2255.93|2254.43|2256.27|2254.77|2256.59|2255.09|2255.72|2254.22|0
1681685400000|2023-04-16 22:50:00|2256.28|2254.78|2257.24|2255.74|2257.34|2255.84|2256.01|2254.51|0
1681685700000|2023-04-16 22:55:00|2257.29|2255.79|2257.5|2256|2257.76|2256.26|2257.24|2255.74|0
1681686000000|2023-04-16 23:00:00|2257.65|2256.15|2256.98|2255.48|2257.65|2256.15|2256.67|2255.17|0
1681686300000|2023-04-16 23:05:00|2257.08|2255.58|2256.98|2255.48|2257.19|2255.69|2256.67|2255.17|0
1681686600000|2023-04-16 23:10:00|2256.97|2255.47|2256.56|2255.06|2256.98|2255.48|2256.41|2254.91|0
1681686900000|2023-04-16 23:15:00|2256.57|2255.07|2256.15|2254.65|2256.67|2255.17|2255.89|2254.39|0
1681687200000|2023-04-16 23:20:00|2256.14|2254.64|2256.41|2254.91|2256.67|2255.17|2255.99|2254.49|0
1681687500000|2023-04-16 23:25:00|2256.4|2254.9|2256.56|2255.06|2256.77|2255.27|2256.3|2254.8|0
1681687800000|2023-04-16 23:30:00|2256.41|2254.91|2256.56|2255.06|2256.98|2255.48|2256.41|2254.91|0
1681688100000|2023-04-16 23:35:00|2256.57|2255.07|2256.56|2255.06|2256.88|2255.38|2256.56|2255.06|0
1681688400000|2023-04-16 23:40:00|2256.57|2255.07|2256.15|2254.65|2256.88|2255.38|2256.15|2254.65|0
1681688700000|2023-04-16 23:45:00|2256.3|2254.8|2256.67|2255.17|2256.82|2255.32|2256.3|2254.8|0
1681689000000|2023-04-16 23:50:00|2256.82|2255.32|2256.56|2255.06|2256.98|2255.48|2256.56|2255.06|0
1681689300000|2023-04-16 23:55:00|2256.41|2254.91|2256.67|2255.17|2256.67|2255.17|2256.15|2254.65|0
1681689600000|2023-04-17 00:00:00|2256.66|2255.16|2257.33|2255.83|2257.85|2256.35|2256.41|2254.91|0
1681689900000|2023-04-17 00:05:00|2257.32|2255.82|2257.33|2255.83|2257.48|2255.98|2257.07|2255.57|0
1681690200000|2023-04-17 00:10:00|2257.32|2255.82|2257.07|2255.57|2257.48|2255.98|2256.15|2254.65|0
1681690500000|2023-04-17 00:15:00|2257.12|2255.62|2255.95|2254.45|2257.17|2255.67|2254.94|2253.44|0
1681690800000|2023-04-17 00:20:00|2255.7|2254.2|2255.98|2254.48|2255.99|2254.49|2255.45|2253.95|0
1681691100000|2023-04-17 00:25:00|2255.97|2254.47|2255.21|2253.71|2255.98|2254.48|2254.95|2253.45|0
1681691400000|2023-04-17 00:30:00|2255.46|2253.96|2255.99|2254.49|2256.5|2255|2255.21|2253.71|0
1681691700000|2023-04-17 00:35:00|2255.98|2254.48|2254.96|2253.46|2255.99|2254.49|2254.71|2253.21|0
1681692000000|2023-04-17 00:40:00|2255.47|2253.97|2255.96|2254.46|2255.97|2254.47|2255.46|2253.96|0
1681692300000|2023-04-17 00:45:00|2255.45|2253.95|2255.46|2253.96|2255.97|2254.47|2255.45|2253.95|0
1681692600000|2023-04-17 00:50:00|2255.45|2253.95|2254.94|2253.44|2255.46|2253.96|2254.43|2252.93|0
1681692900000|2023-04-17 00:55:00|2254.93|2253.43|2254.38|2252.88|2255.43|2253.93|2254.38|2252.88|0
1681693200000|2023-04-17 01:00:00|2254.39|2252.89|2254.38|2252.88|2254.9|2253.4|2254.38|2252.88|0
1681693500000|2023-04-17 01:05:00|2254.37|2252.87|2254.89|2253.39|2254.91|2253.41|2254.37|2252.87|0
1681693800000|2023-04-17 01:10:00|2254.9|2253.4|2254.65|2253.15|2254.91|2253.41|2254.39|2252.89|0
1681694100000|2023-04-17 01:15:00|2254.9|2253.4|2254.4|2252.9|2254.9|2253.4|2253.88|2252.38|0
1681694400000|2023-04-17 01:20:00|2254.9|2253.4|2254.9|2253.4|2254.91|2253.41|2254.39|2252.89|0
1681694700000|2023-04-17 01:25:00|2254.91|2253.41|2254.38|2252.88|2254.91|2253.41|2254.38|2252.88|0
1681695000000|2023-04-17 01:30:00|2253.88|2252.38|2254.91|2253.41|2254.91|2253.41|2253.88|2252.38|0
1681695300000|2023-04-17 01:35:00|2254.9|2253.4|2254.9|2253.4|2254.91|2253.41|2254.4|2252.9|0
1681695600000|2023-04-17 01:40:00|2254.91|2253.41|2256.45|2254.95|2256.45|2254.95|2254.4|2252.9|0
1681695900000|2023-04-17 01:45:00|2256.71|2255.21|2256.44|2254.94|2256.97|2255.47|2256.44|2254.94|0
1681696200000|2023-04-17 01:50:00|2256.45|2254.95|2256.43|2254.93|2256.97|2255.47|2256.43|2254.93|0
1681696500000|2023-04-17 01:55:00|2256.18|2254.68|2255.92|2254.42|2256.44|2254.94|2255.41|2253.91|0
1681696800000|2023-04-17 02:00:00|2255.93|2254.43|2255.4|2253.9|2256.43|2254.93|2255.39|2253.89|0
1681697100000|2023-04-17 02:05:00|2255.15|2253.65|2255.41|2253.91|2255.41|2253.91|2255.14|2253.64|0
1681697400000|2023-04-17 02:10:00|2255.4|2253.9|2255.4|2253.9|2255.41|2253.91|2254.89|2253.39|0
1681697700000|2023-04-17 02:15:00|2255.41|2253.91|2255.41|2253.91|2255.41|2253.91|2255.4|2253.9|0
1681698000000|2023-04-17 02:20:00|2255.4|2253.9|2255.41|2253.91|2255.41|2253.91|2255.4|2253.9|0
1681698300000|2023-04-17 02:25:00|2255.42|2253.92|2255.42|2253.92|2255.42|2253.92|2255.41|2253.91|0
1681698600000|2023-04-17 02:30:00|2255.92|2254.42|2256.44|2254.94|2256.44|2254.94|2255.41|2253.91|0
1681698900000|2023-04-17 02:35:00|2256.43|2254.93|2255.93|2254.43|2256.44|2254.94|2255.92|2254.42|0
1681699200000|2023-04-17 02:40:00|2256.43|2254.93|2255.93|2254.43|2256.44|2254.94|2255.93|2254.43|0
1681699500000|2023-04-17 02:45:00|2255.92|2254.42|2255.41|2253.91|2255.93|2254.43|2255.41|2253.91|0
1681699800000|2023-04-17 02:50:00|2255.42|2253.92|2255.42|2253.92|2255.42|2253.92|2255.41|2253.91|0
1681700100000|2023-04-17 02:55:00|2255.41|2253.91|2255.41|2253.91|2255.42|2253.92|2255.41|2253.91|0
1681700400000|2023-04-17 03:00:00|2254.91|2253.41|2255.17|2253.67|2255.42|2253.92|2254.91|2253.41|0
1681700700000|2023-04-17 03:05:00|2254.92|2253.42|2254.92|2253.42|2254.92|2253.42|2254.92|2253.42|0
1681701000000|2023-04-17 03:10:00|2254.91|2253.41|2254.91|2253.41|2254.92|2253.42|2254.91|2253.41|0
1681701300000|2023-04-17 03:15:00|2254.9|2253.4|2254.91|2253.41|2254.91|2253.41|2254.4|2252.9|0
1681701600000|2023-04-17 03:20:00|2254.92|2253.42|2254.41|2252.91|2254.92|2253.42|2254.41|2252.91|0
1681701900000|2023-04-17 03:25:00|2254.42|2252.92|2254.92|2253.42|2254.92|2253.42|2254.41|2252.91|0
1681702200000|2023-04-17 03:30:00|2254.67|2253.17|2254.4|2252.9|2254.67|2253.17|2254.4|2252.9|0
1681702800000|2023-04-17 03:40:00|2254.41|2252.91|2254.41|2252.91|2254.41|2252.91|2254.41|2252.91|0
1681703100000|2023-04-17 03:45:00|2254.43|2252.93|2254.43|2252.93|2254.94|2253.44|2254.42|2252.92|0
1681703400000|2023-04-17 03:50:00|2254.68|2253.18|2254.42|2252.92|2254.94|2253.44|2254.42|2252.92|0
1681703700000|2023-04-17 03:55:00|2254.43|2252.93|2254.42|2252.92|2254.43|2252.93|2254.42|2252.92|0
1681704000000|2023-04-17 04:00:00|2254.43|2252.93|2254.42|2252.92|2254.94|2253.44|2254.42|2252.92|0
1681704300000|2023-04-17 04:05:00|2254.43|2252.93|2254.43|2252.93|2254.43|2252.93|2254.42|2252.92|0
1681704600000|2023-04-17 04:10:00|2254.42|2252.92|2254.42|2252.92|2254.42|2252.92|2254.42|2252.92|0
1681704900000|2023-04-17 04:15:00|2254.41|2252.91|2253.9|2252.4|2254.42|2252.92|2253.9|2252.4|0
1681705200000|2023-04-17 04:20:00|2253.91|2252.41|2254.42|2252.92|2254.42|2252.92|2253.91|2252.41|0
1681705500000|2023-04-17 04:25:00|2254.41|2252.91|2254.42|2252.92|2254.42|2252.92|2253.91|2252.41|0
1681705800000|2023-04-17 04:30:00|2253.91|2252.41|2253.91|2252.41|2253.91|2252.41|2253.91|2252.41|0
1681706100000|2023-04-17 04:35:00|2254.42|2252.92|2254.42|2252.92|2254.42|2252.92|2253.91|2252.41|0
1681706400000|2023-04-17 04:40:00|2254.17|2252.67|2253.92|2252.42|2254.42|2252.92|2253.91|2252.41|0
1681706700000|2023-04-17 04:45:00|2253.91|2252.41|2253.91|2252.41|2253.92|2252.42|2253.91|2252.41|0
1681707000000|2023-04-17 04:50:00|2253.92|2252.42|2253.9|2252.4|2253.92|2252.42|2253.9|2252.4|0
1681707300000|2023-04-17 04:55:00|2253.91|2252.41|2253.91|2252.41|2253.91|2252.41|2253.9|2252.4|0
1681707600000|2023-04-17 05:00:00|2253.9|2252.4|2254.43|2252.93|2254.43|2252.93|2253.9|2252.4|0
1681707900000|2023-04-17 05:05:00|2254.42|2252.92|2253.91|2252.41|2254.43|2252.93|2253.91|2252.41|0
1681708200000|2023-04-17 05:10:00|2253.9|2252.4|2253.39|2251.89|2253.9|2252.4|2253.39|2251.89|0
1681708500000|2023-04-17 05:15:00|2253.4|2251.9|2253.9|2252.4|2253.91|2252.41|2253.39|2251.89|0
1681708800000|2023-04-17 05:20:00|2253.91|2252.41|2252.89|2251.39|2253.91|2252.41|2252.89|2251.39|0
1681709100000|2023-04-17 05:25:00|2252.9|2251.4|2253.93|2252.43|2254.44|2252.94|2252.89|2251.39|0
1681709400000|2023-04-17 05:30:00|2252.36|2250.86|2252.86|2251.36|2252.88|2251.38|2252.36|2250.86|0
1681709700000|2023-04-17 05:35:00|2252.36|2250.86|2252.36|2250.86|2252.87|2251.37|2251.85|2250.35|0
1681710000000|2023-04-17 05:40:00|2252.35|2250.85|2252.36|2250.86|2252.37|2250.87|2251.85|2250.35|0
1681710300000|2023-04-17 05:45:00|2253.94|2252.44|2254.45|2252.95|2254.46|2252.96|2253.93|2252.43|0
1681710600000|2023-04-17 05:50:00|2254.46|2252.96|2254.45|2252.95|2254.46|2252.96|2254.44|2252.94|0
1681710900000|2023-04-17 05:55:00|2254.46|2252.96|2254.46|2252.96|2254.46|2252.96|2253.94|2252.44|0
1681711200000|2023-04-17 06:00:00|2253.96|2252.46|2252.95|2251.45|2254.48|2252.98|2252.95|2251.45|0
1681711500000|2023-04-17 06:05:00|2253.46|2251.96|2253.46|2251.96|2254.49|2252.99|2253.46|2251.96|0
1681711800000|2023-04-17 06:10:00|2252.95|2251.45|2253.45|2251.95|2253.46|2251.96|2252.94|2251.44|0
1681712100000|2023-04-17 06:15:00|2252.94|2251.44|2252.92|2251.42|2253.45|2251.95|2252.92|2251.42|0
1681712400000|2023-04-17 06:20:00|2252.91|2251.41|2252.41|2250.91|2253.43|2251.93|2252.4|2250.9|0
1681712700000|2023-04-17 06:25:00|2252.4|2250.9|2252.93|2251.43|2252.93|2251.43|2252.4|2250.9|0
1681713000000|2023-04-17 06:30:00|2253.86|2252.46|2254.36|2252.96|2254.86|2253.46|2253.86|2252.46|10
1681713300000|2023-04-17 06:35:00|2254.86|2253.46|2253.36|2251.96|2254.86|2253.46|2253.36|2251.96|5
1681713600000|2023-04-17 06:40:00|2253.48|2252.08|2253.48|2252.08|2253.61|2252.21|2253.23|2251.83|3
1681713900000|2023-04-17 06:45:00|2253.61|2252.21|2253.48|2252.08|2253.61|2252.21|2253.36|2251.96|10
1681714500000|2023-04-17 06:55:00|2253.53|2252.03|2253.83|2252.33|2255.1|2253.6|2253.08|2251.58|0
1681714800000|2023-04-17 07:00:00|2253.82|2252.32|2260.78|2260.28|2260.91|2260.41|2253.82|2252.32|4249
1681715100000|2023-04-17 07:05:00|2260.91|2260.41|2262.16|2261.66|2262.66|2262.16|2259.41|2258.91|2377
1681715400000|2023-04-17 07:10:00|2262.28|2261.78|2259.16|2258.66|2263.78|2263.28|2258.91|2258.41|1825
1681715700000|2023-04-17 07:15:00|2259.28|2258.78|2260.16|2259.66|2261.16|2260.66|2258.66|2258.16|1709
1681716000000|2023-04-17 07:20:00|2260.28|2259.78|2259.66|2259.16|2260.28|2259.78|2257.91|2257.41|960
1681716300000|2023-04-17 07:25:00|2259.53|2259.03|2258.91|2258.41|2259.91|2259.41|2256.41|2255.91|1243
1681716600000|2023-04-17 07:30:00|2259.03|2258.53|2259.66|2259.16|2259.66|2259.16|2257.16|2256.66|1699
1681716900000|2023-04-17 07:35:00|2259.91|2259.41|2258.91|2258.41|2260.66|2260.16|2258.16|2257.66|1739
1681717200000|2023-04-17 07:40:00|2258.95|2258.45|2257.95|2257.45|2260.07|2259.57|2257.7|2257.2|818
1681717500000|2023-04-17 07:45:00|2258.07|2257.57|2260.2|2259.7|2260.95|2260.45|2258.07|2257.57|1644
1681717800000|2023-04-17 07:50:00|2260.07|2259.57|2259.2|2258.7|2260.7|2260.2|2258.57|2258.07|1632
1681718100000|2023-04-17 07:55:00|2259.07|2258.57|2257.7|2257.2|2259.45|2258.95|2257.07|2256.57|660
1681718400000|2023-04-17 08:00:00|2257.57|2257.07|2260.2|2259.7|2260.45|2259.95|2255.82|2255.32|5234
1681718700000|2023-04-17 08:05:00|2260.07|2259.57|2258.07|2257.57|2260.57|2260.07|2257.95|2257.45|4106
1681719000000|2023-04-17 08:10:00|2258.2|2257.7|2257.45|2256.95|2258.95|2258.45|2256.57|2256.07|1844
1681719300000|2023-04-17 08:15:00|2257.57|2257.07|2256.2|2255.7|2257.95|2257.45|2255.82|2255.32|522
1681719600000|2023-04-17 08:20:00|2256.45|2255.95|2256.2|2255.7|2256.45|2255.95|2254.95|2254.45|1170
1681719900000|2023-04-17 08:25:00|2255.95|2255.45|2255.7|2255.2|2256.32|2255.82|2254.2|2253.7|907
1681720200000|2023-04-17 08:30:00|2255.57|2255.07|2252.95|2252.45|2255.82|2255.32|2252.7|2252.2|2864
1681720500000|2023-04-17 08:35:00|2253.07|2252.57|2254.2|2253.7|2254.7|2254.2|2252.2|2251.7|918
1681720800000|2023-04-17 08:40:00|2253.95|2253.45|2254.95|2254.45|2255.95|2255.45|2253.7|2253.2|615
1681721100000|2023-04-17 08:45:00|2255.2|2254.7|2255.2|2254.7|2255.95|2255.45|2253.7|2253.2|1032
1681721400000|2023-04-17 08:50:00|2255.07|2254.57|2253.45|2252.95|2255.45|2254.95|2253.45|2252.95|1055
1681721700000|2023-04-17 08:55:00|2253.7|2253.2|2252.2|2251.7|2254.45|2253.95|2252.07|2251.57|5888
1681722000000|2023-04-17 09:00:00|2252.07|2251.57|2252.45|2251.95|2253.2|2252.7|2251.32|2250.82|1267
1681722300000|2023-04-17 09:05:00|2252.32|2251.82|2252.07|2251.57|2252.7|2252.2|2251.2|2250.7|806
1681722600000|2023-04-17 09:10:00|2251.95|2251.45|2253.95|2253.45|2253.95|2253.45|2251.32|2250.82|413
1681722900000|2023-04-17 09:15:00|2253.7|2253.2|2253.2|2252.7|2253.95|2253.45|2252.32|2251.82|945
1681723200000|2023-04-17 09:20:00|2252.95|2252.45|2252.7|2252.2|2253.2|2252.7|2251.57|2251.07|518
1681723500000|2023-04-17 09:25:00|2252.57|2252.07|2252.7|2252.2|2253.2|2252.7|2252.2|2251.7|431
1681723800000|2023-04-17 09:30:00|2252.57|2252.07|2252.82|2252.32|2252.95|2252.45|2251.57|2251.07|407
1681724100000|2023-04-17 09:35:00|2252.95|2252.45|2250.45|2249.95|2252.95|2252.45|2249.95|2249.45|503
1681724400000|2023-04-17 09:40:00|2250.7|2250.2|2250.2|2249.7|2250.7|2250.2|2249.7|2249.2|605
1681724700000|2023-04-17 09:45:00|2250.45|2249.95|2249.82|2249.32|2250.7|2250.2|2249.7|2249.2|422
1681725000000|2023-04-17 09:50:00|2249.95|2249.45|2251.2|2250.7|2251.7|2251.2|2249.95|2249.45|2452
1681725300000|2023-04-17 09:55:00|2251.32|2250.82|2252.7|2252.2|2252.95|2252.45|2250.95|2250.45|572
1681725600000|2023-04-17 10:00:00|2252.95|2252.45|2254.2|2253.7|2254.2|2253.7|2252.45|2251.95|473
1681725900000|2023-04-17 10:05:00|2254.32|2253.82|2254.2|2253.7|2255.2|2254.7|2254.2|2253.7|495
1681726200000|2023-04-17 10:10:00|2254.32|2253.82|2254.2|2253.7|2254.45|2253.95|2253.45|2252.95|533
1681726500000|2023-04-17 10:15:00|2253.95|2253.45|2253.2|2252.7|2254.57|2254.07|2252.95|2252.45|349
1681726800000|2023-04-17 10:20:00|2252.95|2252.45|2253.2|2252.7|2253.95|2253.45|2252.95|2252.45|564
1681727100000|2023-04-17 10:25:00|2253.07|2252.57|2252.45|2251.95|2253.45|2252.95|2252.2|2251.7|418
1681727400000|2023-04-17 10:30:00|2252.7|2252.2|2253.95|2253.45|2253.95|2253.45|2252.57|2252.07|257
1681727700000|2023-04-17 10:35:00|2253.82|2253.32|2253.2|2252.7|2253.95|2253.45|2253.2|2252.7|187
1681728000000|2023-04-17 10:40:00|2253.45|2252.95|2253.45|2252.95|2253.7|2253.2|2252.95|2252.45|3218
1681728300000|2023-04-17 10:45:00|2253.32|2252.82|2252.95|2252.45|2253.7|2253.2|2252.95|2252.45|279
1681728600000|2023-04-17 10:50:00|2252.7|2252.2|2253.2|2252.7|2253.95|2253.45|2252.7|2252.2|814
1681728900000|2023-04-17 10:55:00|2253.32|2252.82|2254.07|2253.57|2254.45|2253.95|2253.32|2252.82|529
1681729200000|2023-04-17 11:00:00|2254.2|2253.7|2253.45|2252.95|2254.7|2254.2|2253.45|2252.95|331
1681729500000|2023-04-17 11:05:00|2253.32|2252.82|2251.7|2251.2|2253.32|2252.82|2251.57|2251.07|542
1681729800000|2023-04-17 11:10:00|2251.82|2251.32|2250.7|2250.2|2252.45|2251.95|2250.45|2249.95|464
1681730100000|2023-04-17 11:15:00|2250.95|2250.45|2251.2|2250.7|2251.82|2251.32|2250.7|2250.2|448
1681730400000|2023-04-17 11:20:00|2251.07|2250.57|2252.7|2252.2|2252.95|2252.45|2251.07|2250.57|354
1681730700000|2023-04-17 11:25:00|2252.95|2252.45|2252.57|2252.07|2253.07|2252.57|2252.45|2251.95|912
1681731000000|2023-04-17 11:30:00|2252.45|2251.95|2250.7|2250.2|2252.95|2252.45|2250.2|2249.7|680
1681731300000|2023-04-17 11:35:00|2250.45|2249.95|2250.45|2249.95|2250.7|2250.2|2249.2|2248.7|634
1681731600000|2023-04-17 11:40:00|2250.31|2249.81|2251.81|2251.31|2252.31|2251.81|2250.31|2249.81|1093
1681731900000|2023-04-17 11:45:00|2252.06|2251.56|2251.31|2250.81|2252.43|2251.93|2251.06|2250.56|445
1681732200000|2023-04-17 11:50:00|2251.18|2250.68|2250.56|2250.06|2251.18|2250.68|2250.31|2249.81|398
1681732500000|2023-04-17 11:55:00|2250.68|2250.18|2250.81|2250.31|2251.06|2250.56|2250.31|2249.81|852
1681732800000|2023-04-17 12:00:00|2251.06|2250.56|2252.81|2252.31|2252.81|2252.31|2250.81|2250.31|2543
1681733100000|2023-04-17 12:05:00|2253.06|2252.56|2252.81|2252.31|2253.06|2252.56|2251.93|2251.43|2345
1681733400000|2023-04-17 12:10:00|2252.56|2252.06|2252.56|2252.06|2252.93|2252.43|2252.06|2251.56|505
1681733700000|2023-04-17 12:15:00|2252.43|2251.93|2250.81|2250.31|2252.43|2251.93|2250.06|2249.56|649
1681734000000|2023-04-17 12:20:00|2251.06|2250.56|2250.56|2250.06|2251.06|2250.56|2249.81|2249.31|523
1681734300000|2023-04-17 12:25:00|2250.43|2249.93|2250.06|2249.56|2251.06|2250.56|2250.06|2249.56|337
1681734600000|2023-04-17 12:30:00|2249.68|2249.18|2251.31|2250.81|2251.31|2250.81|2248.81|2248.31|1953
1681734900000|2023-04-17 12:35:00|2251.18|2250.68|2251.56|2251.06|2252.06|2251.56|2250.56|2250.06|1102
1681735200000|2023-04-17 12:40:00|2251.43|2250.93|2249.81|2249.31|2251.81|2251.31|2249.81|2249.31|325
1681735500000|2023-04-17 12:45:00|2249.68|2249.18|2249.93|2249.43|2250.56|2250.06|2249.31|2248.81|349
1681735800000|2023-04-17 12:50:00|2250.06|2249.56|2250.56|2250.06|2251.56|2251.06|2250.06|2249.56|391
1681736100000|2023-04-17 12:55:00|2250.68|2250.18|2250.06|2249.56|2250.81|2250.31|2249.56|2249.06|275
1681736400000|2023-04-17 13:00:00|2249.93|2249.43|2249.31|2248.81|2250.68|2250.18|2249.31|2248.81|659
1681736700000|2023-04-17 13:05:00|2249.56|2249.06|2249.06|2248.56|2249.56|2249.06|2248.81|2248.31|3598
1681737000000|2023-04-17 13:10:00|2249.18|2248.68|2247.81|2247.31|2249.31|2248.81|2247.68|2247.18|1158
1681737300000|2023-04-17 13:15:00|2247.93|2247.43|2247.56|2247.06|2248.31|2247.81|2247.31|2246.81|2936
1681737600000|2023-04-17 13:20:00|2247.43|2246.93|2250.31|2249.81|2250.31|2249.81|2247.06|2246.56|606
1681737900000|2023-04-17 13:25:00|2250.43|2249.93|2251.31|2250.81|2251.56|2251.06|2250.31|2249.81|1678
1681738200000|2023-04-17 13:30:00|2251.06|2250.56|2250.31|2249.81|2251.31|2250.81|2249.81|2249.31|1865
1681738500000|2023-04-17 13:35:00|2250.18|2249.68|2249.56|2249.06|2251.06|2250.56|2249.31|2248.81|3572
1681738800000|2023-04-17 13:40:00|2249.31|2248.81|2250.31|2249.81|2251.18|2250.68|2249.31|2248.81|738
1681739100000|2023-04-17 13:45:00|2250.56|2250.06|2248.93|2248.43|2251.43|2250.93|2248.56|2248.06|4224
1681739400000|2023-04-17 13:50:00|2248.81|2248.31|2250.56|2250.06|2251.56|2251.06|2248.81|2248.31|1844
1681739700000|2023-04-17 13:55:00|2250.31|2249.81|2252.06|2251.56|2252.06|2251.56|2250.31|2249.81|1130
1681740000000|2023-04-17 14:00:00|2252.18|2251.68|2251.06|2250.56|2253.06|2252.56|2250.56|2250.06|5877
1681740300000|2023-04-17 14:05:00|2251.31|2250.81|2250.81|2250.31|2251.81|2251.31|2249.56|2249.06|696
1681740600000|2023-04-17 14:10:00|2250.88|2250.38|2250.88|2250.38|2251.63|2251.13|2250.13|2249.63|503
1681740900000|2023-04-17 14:15:00|2251.13|2250.63|2251|2250.5|2251.88|2251.38|2250.38|2249.88|5574
1681741200000|2023-04-17 14:20:00|2251.13|2250.63|2250.63|2250.13|2251.38|2250.88|2250.38|2249.88|3044
1681741500000|2023-04-17 14:25:00|2250.75|2250.25|2249.38|2248.88|2251.38|2250.88|2249.38|2248.88|614
1681741800000|2023-04-17 14:30:00|2249.63|2249.13|2250.13|2249.63|2250.88|2250.38|2249.38|2248.88|664
1681742100000|2023-04-17 14:35:00|2249.88|2249.38|2250|2249.5|2250.13|2249.63|2248.88|2248.38|766
1681742400000|2023-04-17 14:40:00|2249.88|2249.38|2251.25|2250.75|2251.38|2250.88|2249.88|2249.38|807
1681742700000|2023-04-17 14:45:00|2251.13|2250.63|2252.63|2252.13|2252.88|2252.38|2250.88|2250.38|867
1681743000000|2023-04-17 14:50:00|2252.5|2252|2251.63|2251.13|2252.63|2252.13|2250.63|2250.13|5980
1681743300000|2023-04-17 14:55:00|2251.5|2251|2250.38|2249.88|2251.63|2251.13|2249.63|2249.13|555
1681743600000|2023-04-17 15:00:00|2250.63|2250.13|2251.13|2250.63|2251.13|2250.63|2250.13|2249.63|1033
1681743900000|2023-04-17 15:05:00|2251.38|2250.88|2251.88|2251.38|2252.13|2251.63|2251.13|2250.63|1093
1681744200000|2023-04-17 15:10:00|2252.13|2251.63|2250.88|2250.38|2252.13|2251.63|2250.13|2249.63|1663
1681744500000|2023-04-17 15:15:00|2250.63|2250.13|2249.38|2248.88|2251.13|2250.63|2249.38|2248.88|2794
1681744800000|2023-04-17 15:20:00|2249.5|2249|2246.14|2244.64|2249.88|2249.38|2244.38|2243.88|6397
1681745100000|2023-04-17 15:25:00|2246.15|2244.65|2247.23|2245.73|2247.44|2245.94|2245.72|2244.22|2746
1681745400000|2023-04-17 15:30:00|2247.22|2245.72|2245.08|2243.68|2247.22|2245.72|2244.7|2243.3|15347
1681745700000|2023-04-17 15:35:00|2244.83|2243.43|2243.2|2241.8|2244.95|2243.55|2242.58|2241.18|2750
1681746000000|2023-04-17 15:40:00|2243.08|2241.68|2242.7|2241.3|2243.83|2242.43|2242.58|2241.18|7088
1681746300000|2023-04-17 15:45:00|2243.2|2241.8|2245.45|2244.05|2245.58|2244.18|2242.95|2241.55|18570
1681746600000|2023-04-17 15:50:00|2245.7|2244.3|2246.33|2244.93|2246.45|2245.05|2245.45|2244.05|687
1681746900000|2023-04-17 15:55:00|2246.2|2244.8|2246.74|2245.24|2247.33|2245.93|2246.08|2244.68|35
1681747200000|2023-04-17 16:00:00|2246.75|2245.25|2247.18|2245.68|2247.2|2245.7|2246.13|2244.63|0
1681747500000|2023-04-17 16:05:00|2247.17|2245.67|2247.19|2245.69|2247.2|2245.7|2246.14|2244.64|0
1681747800000|2023-04-17 16:10:00|2247.18|2245.68|2246.08|2244.58|2247.7|2246.2|2246.08|2244.58|0
1681748100000|2023-04-17 16:15:00|2246.58|2245.08|2246.58|2245.08|2247.12|2245.62|2245.54|2244.04|0
1681748400000|2023-04-17 16:20:00|2246.59|2245.09|2246.11|2244.61|2247.1|2245.6|2245.59|2244.09|0
1681748700000|2023-04-17 16:25:00|2246.12|2244.62|2247.16|2245.66|2247.16|2245.66|2246.12|2244.62|0
1681749000000|2023-04-17 16:30:00|2247.17|2245.67|2246.13|2244.63|2247.18|2245.68|2246.13|2244.63|0
1681749300000|2023-04-17 16:35:00|2246.14|2244.64|2246.16|2244.66|2246.69|2245.19|2245.63|2244.13|0
1681749600000|2023-04-17 16:40:00|2246.15|2244.65|2246.68|2245.18|2246.7|2245.2|2246.15|2244.65|0
1681749900000|2023-04-17 16:45:00|2246.69|2245.19|2246.66|2245.16|2247.21|2245.71|2246.65|2245.15|0
1681750200000|2023-04-17 16:50:00|2246.15|2244.65|2246.13|2244.63|2246.67|2245.17|2245.62|2244.12|0
1681750500000|2023-04-17 16:55:00|2246.14|2244.64|2247.17|2245.67|2247.18|2245.68|2246.13|2244.63|0
1681750800000|2023-04-17 17:00:00|2247.18|2245.68|2247.19|2245.69|2247.19|2245.69|2246.64|2245.14|0
1681751100000|2023-04-17 17:05:00|2247.18|2245.68|2245.63|2244.13|2247.19|2245.69|2245.6|2244.1|0
1681751400000|2023-04-17 17:10:00|2245.62|2244.12|2246.69|2245.19|2246.69|2245.19|2245.61|2244.11|0
1681751700000|2023-04-17 17:15:00|2246.68|2245.18|2246.71|2245.21|2247.23|2245.73|2246.67|2245.17|0
1681752000000|2023-04-17 17:20:00|2247.22|2245.72|2246.14|2244.64|2247.22|2245.72|2246.13|2244.63|0
1681752300000|2023-04-17 17:25:00|2246.15|2244.65|2247.17|2245.67|2247.17|2245.67|2246.12|2244.62|0
1681752600000|2023-04-17 17:30:00|2247.16|2245.66|2247.18|2245.68|2247.19|2245.69|2247.16|2245.66|0
1681752900000|2023-04-17 17:35:00|2247.17|2245.67|2247.18|2245.68|2247.19|2245.69|2247.16|2245.66|0
1681753200000|2023-04-17 17:40:00|2247.17|2245.67|2246.64|2245.14|2247.18|2245.68|2246.13|2244.63|0
1681753500000|2023-04-17 17:45:00|2246.39|2244.89|2246.14|2244.64|2246.66|2245.16|2246.12|2244.62|0
1681753800000|2023-04-17 17:50:00|2246.39|2244.89|2246.1|2244.6|2246.65|2245.15|2246.09|2244.59|0
1681754100000|2023-04-17 17:55:00|2246.09|2244.59|2244.53|2243.03|2246.09|2244.59|2244.52|2243.02|0
1681754400000|2023-04-17 18:00:00|2244.54|2243.04|2244.52|2243.02|2245.05|2243.55|2244.5|2243|0
1681754700000|2023-04-17 18:05:00|2244.51|2243.01|2244.53|2243.03|2245.04|2243.54|2244.5|2243|0
1681755000000|2023-04-17 18:10:00|2244.52|2243.02|2245.06|2243.56|2245.08|2243.58|2244.52|2243.02|0
1681755300000|2023-04-17 18:15:00|2245.05|2243.55|2245.06|2243.56|2245.07|2243.57|2244.54|2243.04|0
1681755600000|2023-04-17 18:20:00|2245.07|2243.57|2245.33|2243.83|2245.59|2244.09|2245.06|2243.56|0
1681755900000|2023-04-17 18:25:00|2245.59|2244.09|2245.6|2244.1|2245.6|2244.1|2245.07|2243.57|0
1681756200000|2023-04-17 18:30:00|2245.59|2244.09|2246.64|2245.14|2246.65|2245.15|2245.59|2244.09|0
1681756500000|2023-04-17 18:35:00|2246.13|2244.63|2246.16|2244.66|2246.16|2244.66|2246.12|2244.62|0
1681756800000|2023-04-17 18:40:00|2246.66|2245.16|2247.24|2245.74|2247.76|2246.26|2246.66|2245.16|0
1681757100000|2023-04-17 18:45:00|2247.25|2245.75|2247.78|2246.28|2247.79|2246.29|2247.25|2245.75|0
1681757400000|2023-04-17 18:50:00|2247.79|2246.29|2247.8|2246.3|2248.33|2246.83|2247.27|2245.77|0
1681757700000|2023-04-17 18:55:00|2247.81|2246.31|2247.82|2246.32|2248.35|2246.85|2247.8|2246.3|0
1681758000000|2023-04-17 19:00:00|2248.33|2246.83|2248.38|2246.88|2248.89|2247.39|2248.33|2246.83|0
1681758300000|2023-04-17 19:05:00|2248.89|2247.39|2248.91|2247.41|2248.91|2247.41|2248.37|2246.87|0
1681758600000|2023-04-17 19:10:00|2248.9|2247.4|2248.4|2246.9|2248.91|2247.41|2248.37|2246.87|0
1681758900000|2023-04-17 19:15:00|2248.65|2247.15|2249.18|2247.68|2249.19|2247.69|2248.64|2247.14|0
1681759200000|2023-04-17 19:20:00|2249.19|2247.69|2249.26|2247.76|2249.71|2248.21|2249.18|2247.68|0
1681759500000|2023-04-17 19:25:00|2249.25|2247.75|2249.28|2247.78|2249.8|2248.3|2248.74|2247.24|0
1681759800000|2023-04-17 19:30:00|2249.29|2247.79|2249.27|2247.77|2249.8|2248.3|2248.75|2247.25|0
1681760100000|2023-04-17 19:35:00|2249.26|2247.76|2249.24|2247.74|2249.27|2247.77|2248.73|2247.23|0
1681760400000|2023-04-17 19:40:00|2248.73|2247.23|2249.76|2248.26|2249.77|2248.27|2248.72|2247.22|0
1681760700000|2023-04-17 19:45:00|2249.75|2248.25|2249.75|2248.25|2249.76|2248.26|2248.7|2247.2|0
1681761000000|2023-04-17 19:50:00|2249.74|2248.24|2251.44|2249.94|2251.46|2249.96|2249.74|2248.24|0
1681761300000|2023-04-17 19:55:00|2251.45|2249.95|2252.81|2251.31|2253.06|2251.56|2251.44|2249.94|0
1681761600000|2023-04-17 20:00:00|2253.32|2251.82|2254.21|2252.71|2254.28|2252.78|2253.07|2251.57|0
1681761900000|2023-04-17 20:05:00|2254.2|2252.7|2254.43|2252.93|2254.43|2252.93|2253.53|2252.03|0
1681762200000|2023-04-17 20:10:00|2254.42|2252.92|2253.75|2252.25|2254.95|2253.45|2253.75|2252.25|0
1681762500000|2023-04-17 20:15:00|2253.76|2252.26|2254.28|2252.78|2254.63|2253.13|2253.75|2252.25|0
1681762800000|2023-04-17 20:20:00|2254.29|2252.79|2254.39|2252.89|2254.39|2252.89|2253.97|2252.47|0
1681763100000|2023-04-17 20:25:00|2254.28|2252.78|2254.27|2252.77|2254.39|2252.89|2254.12|2252.62|0
1681763400000|2023-04-17 20:30:00|2254.28|2252.78|2254.27|2252.77|2254.38|2252.88|2254.27|2252.77|0
1681763700000|2023-04-17 20:35:00|2253.96|2252.46|2253.96|2252.46|2254.12|2252.62|2253.86|2252.36|0
1681764000000|2023-04-17 20:40:00|2253.86|2252.36|2253.96|2252.46|2253.96|2252.46|2253.86|2252.36|0
1681764300000|2023-04-17 20:45:00|2253.86|2252.36|2253.42|2251.92|2253.86|2252.36|2253.42|2251.92|0
1681764600000|2023-04-17 20:50:00|2253.43|2251.93|2253.42|2251.92|2253.68|2252.18|2253.42|2251.92|0
1681764900000|2023-04-17 20:55:00|2253.41|2251.91|2252.74|2251.24|2253.42|2251.92|2252.69|2251.19|0
1681765200000|2023-04-17 21:00:00|2252.75|2251.25|2252.8|2251.3|2253|2251.5|2252.74|2251.24|0
1681765500000|2023-04-17 21:05:00|2252.85|2251.35|2252.74|2251.24|2252.85|2251.35|2252.69|2251.19|0
1681765800000|2023-04-17 21:10:00|2252.64|2251.14|2252.85|2251.35|2252.85|2251.35|2252.64|2251.14|0
1681766100000|2023-04-17 21:15:00|2252.84|2251.34|2252.77|2251.27|2252.84|2251.34|2252.58|2251.08|0
1681766400000|2023-04-17 21:20:00|2252.78|2251.28|2252.67|2251.17|2252.88|2251.38|2252.51|2251.01|0
1681766700000|2023-04-17 21:25:00|2252.71|2251.21|2252.76|2251.26|2252.81|2251.31|2252.71|2251.21|0
1681767000000|2023-04-17 21:30:00|2252.77|2251.27|2252.81|2251.31|2252.92|2251.42|2252.77|2251.27|0
1681767300000|2023-04-17 21:35:00|2252.76|2251.26|2252.71|2251.21|2252.76|2251.26|2252.71|2251.21|0
1681767600000|2023-04-17 21:40:00|2252.66|2251.16|2252.5|2251|2252.66|2251.16|2252.5|2251|0
1681767900000|2023-04-17 21:45:00|2252.55|2251.05|2252.55|2251.05|2252.55|2251.05|2252.55|2251.05|0
1681768200000|2023-04-17 21:50:00|2252.56|2251.06|2252.71|2251.21|2252.71|2251.21|2252.56|2251.06|0
1681768500000|2023-04-17 21:55:00|2252.66|2251.16|2252.66|2251.16|2252.76|2251.26|2252.56|2251.06|0
1681768800000|2023-04-17 22:00:00|2252.67|2251.17|2252.71|2251.21|2252.87|2251.37|2252.35|2250.85|0
1681769100000|2023-04-17 22:05:00|2252.7|2251.2|2252.4|2250.9|2252.7|2251.2|2252.29|2250.79|0
1681769400000|2023-04-17 22:10:00|2252.55|2251.05|2252.4|2250.9|2252.82|2251.32|2252.4|2250.9|0
1681769700000|2023-04-17 22:15:00|2252.35|2250.85|2252.03|2250.53|2252.4|2250.9|2251.88|2250.38|0
1681770000000|2023-04-17 22:20:00|2252.04|2250.54|2252.03|2250.53|2252.14|2250.64|2251.88|2250.38|0
1681770300000|2023-04-17 22:25:00|2252.04|2250.54|2252.14|2250.64|2252.4|2250.9|2251.88|2250.38|0
1681770600000|2023-04-17 22:30:00|2252.13|2250.63|2252.14|2250.64|2252.14|2250.64|2252.03|2250.53|0
1681770900000|2023-04-17 22:35:00|2252.13|2250.63|2252.03|2250.53|2252.14|2250.64|2252.03|2250.53|0
1681771200000|2023-04-17 22:40:00|2252.04|2250.54|2252.14|2250.64|2252.14|2250.64|2252.03|2250.53|0
1681771500000|2023-04-17 22:45:00|2252.13|2250.63|2252.14|2250.64|2252.14|2250.64|2251.88|2250.38|0
1681771800000|2023-04-17 22:50:00|2252.13|2250.63|2252.03|2250.53|2252.13|2250.63|2252.03|2250.53|0
1681772100000|2023-04-17 22:55:00|2252.04|2250.54|2252.55|2251.05|2252.55|2251.05|2252.03|2250.53|0
1681772400000|2023-04-17 23:00:00|2252.4|2250.9|2252.4|2250.9|2252.97|2251.47|2252.4|2250.9|0
1681772700000|2023-04-17 23:05:00|2252.55|2251.05|2252.55|2251.05|2252.55|2251.05|2252.4|2250.9|0
1681773000000|2023-04-17 23:10:00|2252.5|2251|2252.55|2251.05|2252.55|2251.05|2252.4|2250.9|0
1681773300000|2023-04-17 23:15:00|2252.56|2251.06|2252.71|2251.21|2252.71|2251.21|2252.55|2251.05|0
1681773600000|2023-04-17 23:20:00|2252.82|2251.32|2252.71|2251.21|2253.08|2251.58|2252.71|2251.21|0
1681773900000|2023-04-17 23:25:00|2252.82|2251.32|2252.71|2251.21|2252.82|2251.32|2252.5|2251|0
1681774200000|2023-04-17 23:30:00|2252.55|2251.05|2252.4|2250.9|2252.71|2251.21|2252.4|2250.9|0
1681774500000|2023-04-17 23:35:00|2252.55|2251.05|2252.5|2251|2252.55|2251.05|2252.4|2250.9|0
1681774800000|2023-04-17 23:40:00|2252.4|2250.9|2252.4|2250.9|2252.55|2251.05|2252.4|2250.9|0
1681775100000|2023-04-17 23:45:00|2252.35|2250.85|2252.14|2250.64|2252.4|2250.9|2252.03|2250.53|0
1681775400000|2023-04-17 23:50:00|2252.19|2250.69|2252.14|2250.64|2252.29|2250.79|2252.03|2250.53|0
1681775700000|2023-04-17 23:55:00|2252.29|2250.79|2252.55|2251.05|2252.55|2251.05|2252.14|2250.64|0
1681776000000|2023-04-18 00:00:00|2252.4|2250.9|2252.29|2250.79|2252.71|2251.21|2252.14|2250.64|0
1681776300000|2023-04-18 00:05:00|2252.3|2250.8|2252.03|2250.53|2252.4|2250.9|2251.72|2250.22|0
1681776600000|2023-04-18 00:10:00|2252.04|2250.54|2250.21|2248.71|2252.14|2250.64|2250.21|2248.71|0
1681776900000|2023-04-18 00:15:00|2250.37|2248.87|2250.26|2248.76|2250.37|2248.87|2249.24|2247.74|0
1681777200000|2023-04-18 00:20:00|2250.25|2248.75|2250.76|2249.26|2250.76|2249.26|2250.25|2248.75|0
1681777500000|2023-04-18 00:25:00|2250.77|2249.27|2251.28|2249.78|2251.28|2249.78|2250.76|2249.26|0
1681777800000|2023-04-18 00:30:00|2251.79|2250.29|2251.27|2249.77|2251.79|2250.29|2251.27|2249.77|0
1681778100000|2023-04-18 00:35:00|2251.28|2249.78|2250.76|2249.26|2251.28|2249.78|2250.76|2249.26|0
1681778400000|2023-04-18 00:40:00|2251.27|2249.77|2250.76|2249.26|2251.27|2249.77|2250.76|2249.26|0
1681778700000|2023-04-18 00:45:00|2250.75|2249.25|2250.76|2249.26|2251.27|2249.77|2250.75|2249.25|0
1681779000000|2023-04-18 00:50:00|2251.01|2249.51|2251.02|2249.52|2251.27|2249.77|2251.01|2249.51|0
1681779300000|2023-04-18 00:55:00|2251.01|2249.51|2250.99|2249.49|2251.24|2249.74|2250.98|2249.48|0
1681779600000|2023-04-18 01:00:00|2250.98|2249.48|2251.5|2250|2251.5|2250|2250.98|2249.48|0
1681779900000|2023-04-18 01:05:00|2251.49|2249.99|2250.99|2249.49|2251.5|2250|2250.99|2249.49|0
1681780200000|2023-04-18 01:10:00|2250.48|2248.98|2250.99|2249.49|2250.99|2249.49|2250.48|2248.98|0
1681780500000|2023-04-18 01:15:00|2250.98|2249.48|2250.99|2249.49|2250.99|2249.49|2250.47|2248.97|0
1681781100000|2023-04-18 01:25:00|2251.5|2250|2251.5|2250|2251.5|2250|2251.49|2249.99|0
1681781400000|2023-04-18 01:30:00|2251.51|2250.01|2252.03|2250.53|2252.03|2250.53|2251.51|2250.01|0
1681781700000|2023-04-18 01:35:00|2251.52|2250.02|2252.04|2250.54|2252.04|2250.54|2251.52|2250.02|0
1681782000000|2023-04-18 01:40:00|2252.05|2250.55|2252.56|2251.06|2253.07|2251.57|2252.05|2250.55|0
1681782300000|2023-04-18 01:45:00|2252.06|2250.56|2251.54|2250.04|2252.31|2250.81|2251.53|2250.03|0
1681782600000|2023-04-18 01:50:00|2251.53|2250.03|2252.05|2250.55|2252.05|2250.55|2251.53|2250.03|0
1681782900000|2023-04-18 01:55:00|2252.04|2250.54|2251.53|2250.03|2252.05|2250.55|2251.02|2249.52|0
1681783200000|2023-04-18 02:00:00|2251.54|2250.04|2251.52|2250.02|2252.56|2251.06|2251.52|2250.02|0
1681783500000|2023-04-18 02:05:00|2252.03|2250.53|2252.04|2250.54|2252.04|2250.54|2252.03|2250.53|0
1681783800000|2023-04-18 02:10:00|2252.03|2250.53|2251.52|2250.02|2252.04|2250.54|2251.51|2250.01|0
1681784100000|2023-04-18 02:15:00|2251.78|2250.28|2252.03|2250.53|2252.03|2250.53|2251.52|2250.02|0
1681784400000|2023-04-18 02:20:00|2252.04|2250.54|2252.04|2250.54|2252.04|2250.54|2251.52|2250.02|0
1681784700000|2023-04-18 02:25:00|2252.03|2250.53|2252.03|2250.53|2252.03|2250.53|2251.52|2250.02|0
1681785000000|2023-04-18 02:30:00|2252.02|2250.52|2252.54|2251.04|2252.54|2251.04|2252.02|2250.52|0
1681785300000|2023-04-18 02:35:00|2252.03|2250.53|2252.03|2250.53|2252.54|2251.04|2252.02|2250.52|0
1681785600000|2023-04-18 02:40:00|2252.02|2250.52|2252.02|2250.52|2252.53|2251.03|2251.76|2250.26|0
1681786500000|2023-04-18 02:55:00|2252.01|2250.51|2252.02|2250.52|2252.03|2250.53|2252.01|2250.51|0
1681786800000|2023-04-18 03:00:00|2252.03|2250.53|2252.54|2251.04|2252.54|2251.04|2252.02|2250.52|0
1681787100000|2023-04-18 03:05:00|2252.53|2251.03|2252.02|2250.52|2252.53|2251.03|2252.01|2250.51|0
1681787700000|2023-04-18 03:15:00|2252.01|2250.51|2251.76|2250.26|2252.01|2250.51|2251.51|2250.01|0
1681788000000|2023-04-18 03:20:00|2251.75|2250.25|2252.01|2250.51|2252.01|2250.51|2251.75|2250.25|0
1681788600000|2023-04-18 03:30:00|2251.75|2250.25|2251.5|2250|2252.01|2250.51|2251.5|2250|0
1681788900000|2023-04-18 03:35:00|2251.49|2249.99|2250.98|2249.48|2251.5|2250|2250.98|2249.48|0
1681789200000|2023-04-18 03:40:00|2250.97|2249.47|2250.98|2249.48|2250.98|2249.48|2250.97|2249.47|0
1681789500000|2023-04-18 03:45:00|2250.97|2249.47|2250.72|2249.22|2250.98|2249.48|2250.46|2248.96|0
1681789800000|2023-04-18 03:50:00|2250.47|2248.97|2250.98|2249.48|2250.98|2249.48|2250.46|2248.96|0
1681790700000|2023-04-18 04:05:00|2250.99|2249.49|2251.56|2250.06|2251.56|2250.06|2250.98|2249.48|0
1681791000000|2023-04-18 04:10:00|2251.31|2249.81|2251.56|2250.06|2251.56|2250.06|2251.05|2249.55|0
1681791300000|2023-04-18 04:15:00|2251.05|2249.55|2251.04|2249.54|2251.31|2249.81|2251.04|2249.54|0
1681791900000|2023-04-18 04:25:00|2251.03|2249.53|2251.03|2249.53|2251.54|2250.04|2251.03|2249.53|0
1681792200000|2023-04-18 04:30:00|2251.54|2250.04|2251.03|2249.53|2251.54|2250.04|2251.03|2249.53|0
1681792500000|2023-04-18 04:35:00|2251.02|2249.52|2250.5|2249|2251.02|2249.52|2250.5|2249|0
1681792800000|2023-04-18 04:40:00|2250.51|2249.01|2251.02|2249.52|2251.02|2249.52|2250.51|2249.01|0
1681793100000|2023-04-18 04:45:00|2251.01|2249.51|2249.99|2248.49|2251.01|2249.51|2249.99|2248.49|0
1681793400000|2023-04-18 04:50:00|2249.98|2248.48|2249.98|2248.48|2249.99|2248.49|2249.97|2248.47|0
1681793700000|2023-04-18 04:55:00|2249.99|2248.49|2250.47|2248.97|2250.98|2249.48|2249.97|2248.47|0
1681794000000|2023-04-18 05:00:00|2251.47|2249.97|2251.47|2249.97|2251.47|2249.97|2251.47|2249.97|0
1681794300000|2023-04-18 05:05:00|2250.97|2249.47|2251.77|2250.27|2251.77|2250.27|2250.97|2249.47|0
1681794600000|2023-04-18 05:10:00|2251.78|2250.28|2251.79|2250.29|2252.04|2250.54|2251.77|2250.27|0
1681794900000|2023-04-18 05:15:00|2252.04|2250.54|2252.3|2250.8|2252.3|2250.8|2251.79|2250.29|0
1681795200000|2023-04-18 05:20:00|2252.31|2250.81|2252.3|2250.8|2252.82|2251.32|2252.29|2250.79|0
1681795500000|2023-04-18 05:25:00|2252.29|2250.79|2252.29|2250.79|2252.3|2250.8|2252.29|2250.79|0
1681795800000|2023-04-18 05:30:00|2252.3|2250.8|2252.82|2251.32|2252.82|2251.32|2252.29|2250.79|0
1681796100000|2023-04-18 05:35:00|2252.83|2251.33|2253.43|2251.93|2253.43|2251.93|2252.83|2251.33|0
1681796400000|2023-04-18 05:40:00|2253.42|2251.92|2253.93|2252.43|2253.94|2252.44|2253.42|2251.92|0
1681796700000|2023-04-18 05:45:00|2253.94|2252.44|2253.97|2252.47|2254.46|2252.96|2253.94|2252.44|0
1681797000000|2023-04-18 05:50:00|2253.98|2252.48|2254.01|2252.51|2254.01|2252.51|2253.73|2252.23|0
1681797300000|2023-04-18 05:55:00|2254.26|2252.76|2253.75|2252.25|2254.26|2252.76|2253.49|2251.99|0
1681797600000|2023-04-18 06:00:00|2253.24|2251.74|2252.27|2250.77|2253.24|2251.74|2252.2|2250.7|0
1681797900000|2023-04-18 06:05:00|2252.77|2251.27|2252.27|2250.77|2252.78|2251.28|2251.5|2250|0
1681798200000|2023-04-18 06:10:00|2252.78|2251.28|2252.78|2251.28|2252.79|2251.29|2252.27|2250.77|0
1681798500000|2023-04-18 06:15:00|2252.28|2250.78|2252.81|2251.31|2253.85|2252.35|2252.27|2250.77|0
1681798800000|2023-04-18 06:20:00|2252.8|2251.3|2252.19|2250.69|2252.8|2251.3|2252.19|2250.69|0
1681799100000|2023-04-18 06:25:00|2252.2|2250.7|2251.92|2250.42|2252.7|2251.2|2251.66|2250.16|0
1681799400000|2023-04-18 06:30:00|2252.17|2250.67|2250.95|2249.55|2252.17|2250.67|2248.58|2247.18|71
1681799700000|2023-04-18 06:35:00|2251.08|2249.68|2252.58|2251.18|2252.7|2251.3|2251.08|2249.68|35
1681800000000|2023-04-18 06:40:00|2252.7|2251.3|2254.7|2253.3|2255.08|2253.68|2252.7|2251.3|60
1681800300000|2023-04-18 06:45:00|2254.83|2253.43|2255.83|2254.43|2255.83|2254.43|2254.08|2252.68|45
1681800600000|2023-04-18 06:50:00|2255.95|2254.55|2251.2|2249.8|2255.95|2254.55|2249.95|2248.55|146
1681800900000|2023-04-18 06:55:00|2251.25|2249.75|2250.85|2249.35|2252.36|2250.86|2250.84|2249.34|0
1681801200000|2023-04-18 07:00:00|2251.35|2249.85|2259.38|2258.88|2259.75|2259.25|2250.83|2249.33|6031
1681801500000|2023-04-18 07:05:00|2259.13|2258.63|2257.88|2257.38|2259.63|2259.13|2255.88|2255.38|3672
1681801800000|2023-04-18 07:10:00|2258.13|2257.63|2259.25|2258.75|2259.63|2259.13|2256.63|2256.13|2132
1681802100000|2023-04-18 07:15:00|2259.13|2258.63|2257.25|2256.75|2259.38|2258.88|2255.13|2254.63|2906
1681802400000|2023-04-18 07:20:00|2257.38|2256.88|2256.88|2256.38|2257.38|2256.88|2256.38|2255.88|3474
1681802700000|2023-04-18 07:25:00|2257|2256.5|2253.38|2252.88|2257|2256.5|2252|2251.5|2045
1681803000000|2023-04-18 07:30:00|2253.13|2252.63|2251.13|2250.63|2253.38|2252.88|2249.88|2249.38|5134
1681803300000|2023-04-18 07:35:00|2251.38|2250.88|2246.25|2245.75|2251.38|2250.88|2245.63|2245.13|5146
1681803600000|2023-04-18 07:40:00|2246.38|2245.88|2249.69|2249.19|2250.32|2249.82|2246.13|2245.63|7243
1681803900000|2023-04-18 07:45:00|2249.57|2249.07|2249.32|2248.82|2251.07|2250.57|2248.32|2247.82|5932
1681804200000|2023-04-18 07:50:00|2249.44|2248.94|2251.57|2251.07|2252.57|2252.07|2249.44|2248.94|1702
1681804500000|2023-04-18 07:55:00|2251.44|2250.94|2251.07|2250.57|2252.82|2252.32|2251.07|2250.57|2695
1681804800000|2023-04-18 08:00:00|2251.32|2250.82|2252.57|2252.07|2252.82|2252.32|2250.32|2249.82|2146
1681805100000|2023-04-18 08:05:00|2252.82|2252.32|2254.32|2253.82|2254.82|2254.32|2252.57|2252.07|1130
1681805400000|2023-04-18 08:10:00|2254.57|2254.07|2254.82|2254.32|2255.19|2254.69|2253.82|2253.32|882
1681805700000|2023-04-18 08:15:00|2254.57|2254.07|2252.82|2252.32|2255.82|2255.32|2252.82|2252.32|4682
1681806000000|2023-04-18 08:20:00|2253.07|2252.57|2248.94|2248.44|2253.07|2252.57|2248.32|2247.82|10261
1681806300000|2023-04-18 08:25:00|2249.07|2248.57|2251.82|2251.32|2252.07|2251.57|2248.57|2248.07|4138
1681806600000|2023-04-18 08:30:00|2251.57|2251.07|2253.82|2253.32|2254.07|2253.57|2250.69|2250.19|6148
1681806900000|2023-04-18 08:35:00|2254.07|2253.57|2254.57|2254.07|2255.07|2254.57|2253.07|2252.57|2976
1681807200000|2023-04-18 08:40:00|2254.82|2254.32|2254.69|2254.19|2256.57|2256.07|2253.82|2253.32|1138
1681807500000|2023-04-18 08:45:00|2254.57|2254.07|2257.32|2256.82|2257.32|2256.82|2254.32|2253.82|11379
1681807800000|2023-04-18 08:50:00|2257.44|2256.94|2256.07|2255.57|2257.82|2257.32|2256.07|2255.57|1249
1681808100000|2023-04-18 08:55:00|2256.19|2255.69|2255.07|2254.57|2257.07|2256.57|2254.82|2254.32|7844
1681808400000|2023-04-18 09:00:00|2255.32|2254.82|2254.07|2253.57|2256.32|2255.82|2253.82|2253.32|2770
1681808700000|2023-04-18 09:05:00|2254.32|2253.82|2254.57|2254.07|2255.82|2255.32|2253.82|2253.32|1497
1681809000000|2023-04-18 09:10:00|2254.69|2254.19|2254.07|2253.57|2255.32|2254.82|2254.07|2253.57|5659
1681809300000|2023-04-18 09:15:00|2254.32|2253.82|2255.82|2255.32|2255.82|2255.32|2254.07|2253.57|984
1681809600000|2023-04-18 09:20:00|2255.69|2255.19|2257.07|2256.57|2257.32|2256.82|2255.69|2255.19|6865
1681809900000|2023-04-18 09:25:00|2257.19|2256.69|2256.82|2256.32|2258.07|2257.57|2256.82|2256.32|1160
1681810200000|2023-04-18 09:30:00|2257.07|2256.57|2257.19|2256.69|2257.82|2257.32|2256.44|2255.94|1007
1681810500000|2023-04-18 09:35:00|2257.07|2256.57|2259.82|2259.32|2260.07|2259.57|2257.07|2256.57|560
1681810800000|2023-04-18 09:40:00|2259.57|2259.07|2260.19|2259.69|2260.57|2260.07|2259.44|2258.94|5544
1681811100000|2023-04-18 09:45:00|2260.07|2259.57|2259.57|2259.07|2260.19|2259.69|2259.07|2258.57|3556
1681811400000|2023-04-18 09:50:00|2259.44|2258.94|2259.44|2258.94|2260.82|2260.32|2258.57|2258.07|1638
1681811700000|2023-04-18 09:55:00|2259.57|2259.07|2257.19|2256.69|2259.57|2259.07|2256.44|2255.94|797
1681812000000|2023-04-18 10:00:00|2257.07|2256.57|2258.32|2257.82|2259.07|2258.57|2257.07|2256.57|663
1681812300000|2023-04-18 10:05:00|2258.19|2257.69|2259.07|2258.57|2259.82|2259.32|2258.07|2257.57|1897
1681812600000|2023-04-18 10:10:00|2259.19|2258.69|2260.07|2259.57|2260.82|2260.32|2258.94|2258.44|489
1681812900000|2023-04-18 10:15:00|2260.19|2259.69|2259.82|2259.32|2260.82|2260.32|2259.57|2259.07|542
1681813200000|2023-04-18 10:20:00|2259.69|2259.19|2260.57|2260.07|2260.57|2260.07|2259.57|2259.07|3972
1681813500000|2023-04-18 10:25:00|2260.32|2259.82|2260.94|2260.44|2261.32|2260.82|2260.19|2259.69|524
1681813800000|2023-04-18 10:30:00|2261.07|2260.57|2262.32|2261.82|2262.57|2262.07|2260.82|2260.32|634
1681814100000|2023-04-18 10:35:00|2262.57|2262.07|2262.32|2261.82|2262.57|2262.07|2261.82|2261.32|660
1681814400000|2023-04-18 10:40:00|2262.19|2261.69|2263.94|2263.44|2264.32|2263.82|2262.07|2261.57|1080
1681814700000|2023-04-18 10:45:00|2264.07|2263.57|2264.44|2263.94|2265.07|2264.57|2263.07|2262.57|632
1681815000000|2023-04-18 10:50:00|2264.57|2264.07|2264.32|2263.82|2264.57|2264.07|2263.82|2263.32|3116
1681815300000|2023-04-18 10:55:00|2264.57|2264.07|2264.19|2263.69|2265.07|2264.57|2263.94|2263.44|881
1681815600000|2023-04-18 11:00:00|2263.82|2263.32|2263.69|2263.19|2263.82|2263.32|2262.82|2262.32|1208
1681815900000|2023-04-18 11:05:00|2263.82|2263.32|2265.82|2265.32|2266.19|2265.69|2263.69|2263.19|5581
1681816200000|2023-04-18 11:10:00|2265.94|2265.44|2265.82|2265.32|2266.32|2265.82|2265.82|2265.32|958
1681816500000|2023-04-18 11:15:00|2265.57|2265.07|2264.32|2263.82|2265.57|2265.07|2264.07|2263.57|1183
1681816800000|2023-04-18 11:20:00|2264.19|2263.69|2264.32|2263.82|2264.57|2264.07|2264.07|2263.57|3203
1681817100000|2023-04-18 11:25:00|2264.07|2263.57|2263.57|2263.07|2264.44|2263.94|2263.32|2262.82|1685
1681817400000|2023-04-18 11:30:00|2263.69|2263.19|2265.57|2265.07|2266.07|2265.57|2263.69|2263.19|571
1681817700000|2023-04-18 11:35:00|2265.32|2264.82|2263.57|2263.07|2265.32|2264.82|2263.57|2263.07|1162
1681818000000|2023-04-18 11:40:00|2263.43|2262.93|2266.18|2265.68|2266.18|2265.68|2263.43|2262.93|5939
1681818300000|2023-04-18 11:45:00|2266.3|2265.8|2265.68|2265.18|2266.43|2265.93|2265.68|2265.18|508
1681818600000|2023-04-18 11:50:00|2265.43|2264.93|2265.18|2264.68|2265.93|2265.43|2264.68|2264.18|857
1681818900000|2023-04-18 11:55:00|2265.43|2264.93|2263.68|2263.18|2265.68|2265.18|2263.43|2262.93|1681
1681819200000|2023-04-18 12:00:00|2263.8|2263.3|2263.93|2263.43|2264.68|2264.18|2263.43|2262.93|646
1681819500000|2023-04-18 12:05:00|2263.8|2263.3|2264.93|2264.43|2264.93|2264.43|2262.68|2262.18|950
1681819800000|2023-04-18 12:10:00|2265.05|2264.55|2263.18|2262.68|2265.18|2264.68|2262.68|2262.18|1300
1681820100000|2023-04-18 12:15:00|2263.3|2262.8|2264.93|2264.43|2265.18|2264.68|2263.18|2262.68|797
1681820400000|2023-04-18 12:20:00|2265.18|2264.68|2265.93|2265.43|2266.3|2265.8|2265.18|2264.68|2451
1681820700000|2023-04-18 12:25:00|2265.8|2265.3|2264.93|2264.43|2266.18|2265.68|2264.93|2264.43|943
1681821000000|2023-04-18 12:30:00|2264.68|2264.18|2266.18|2265.68|2266.18|2265.68|2264.68|2264.18|852
1681821300000|2023-04-18 12:35:00|2266.05|2265.55|2264.8|2264.3|2266.05|2265.55|2264.68|2264.18|1783
1681821600000|2023-04-18 12:40:00|2264.68|2264.18|2265.68|2265.18|2265.93|2265.43|2264.68|2264.18|2615
1681821900000|2023-04-18 12:45:00|2265.43|2264.93|2265.18|2264.68|2266.43|2265.93|2264.68|2264.18|1420
1681822200000|2023-04-18 12:50:00|2265.3|2264.8|2264.18|2263.68|2265.55|2265.05|2264.18|2263.68|736
1681822500000|2023-04-18 12:55:00|2264.3|2263.8|2263.68|2263.18|2264.43|2263.93|2263.68|2263.18|813
1681822800000|2023-04-18 13:00:00|2263.8|2263.3|2262.43|2261.93|2263.93|2263.43|2261.68|2261.18|2400
1681823100000|2023-04-18 13:05:00|2262.68|2262.18|2263.3|2262.8|2264.93|2264.43|2262.43|2261.93|2559
1681823400000|2023-04-18 13:10:00|2263.43|2262.93|2262.3|2261.8|2263.43|2262.93|2261.8|2261.3|1068
1681823700000|2023-04-18 13:15:00|2262.18|2261.68|2262.18|2261.68|2262.3|2261.8|2261.18|2260.68|1352
1681824000000|2023-04-18 13:20:00|2261.93|2261.43|2259.3|2258.8|2262.18|2261.68|2258.93|2258.43|3225
1681824300000|2023-04-18 13:25:00|2259.18|2258.68|2259.93|2259.43|2260.3|2259.8|2258.68|2258.18|1558
1681824600000|2023-04-18 13:30:00|2260.18|2259.68|2258.93|2258.43|2260.18|2259.68|2258.93|2258.43|3495
1681824900000|2023-04-18 13:35:00|2258.68|2258.18|2258.55|2258.05|2259.18|2258.68|2258.18|2257.68|1409
1681825200000|2023-04-18 13:40:00|2258.43|2257.93|2259.3|2258.8|2259.93|2259.43|2258.43|2257.93|837
1681825500000|2023-04-18 13:45:00|2259.43|2258.93|2257.68|2257.18|2259.43|2258.93|2257.18|2256.68|3016
1681825800000|2023-04-18 13:50:00|2257.93|2257.43|2256.43|2255.93|2257.93|2257.43|2255.68|2255.18|1033
1681826100000|2023-04-18 13:55:00|2256.55|2256.05|2255.68|2255.18|2256.68|2256.18|2255.18|2254.68|1562
1681826400000|2023-04-18 14:00:00|2255.55|2255.05|2252.68|2252.18|2256.43|2255.93|2252.68|2252.18|12418
1681826700000|2023-04-18 14:05:00|2252.55|2252.05|2256.43|2255.93|2256.68|2256.18|2252.55|2252.05|3076
1681827000000|2023-04-18 14:10:00|2256.32|2255.82|2255.07|2254.57|2256.57|2256.07|2254.57|2254.07|1237
1681827300000|2023-04-18 14:15:00|2255.32|2254.82|2254.82|2254.32|2256.57|2256.07|2254.82|2254.32|1576
1681827600000|2023-04-18 14:20:00|2254.57|2254.07|2254.57|2254.07|2255.82|2255.32|2254.32|2253.82|2740
1681827900000|2023-04-18 14:25:00|2254.44|2253.94|2253.82|2253.32|2254.57|2254.07|2252.57|2252.07|2458
1681828200000|2023-04-18 14:30:00|2253.57|2253.07|2251.07|2250.57|2253.82|2253.32|2250.82|2250.32|2152
1681828500000|2023-04-18 14:35:00|2250.94|2250.44|2253.07|2252.57|2253.32|2252.82|2250.82|2250.32|1630
1681828800000|2023-04-18 14:40:00|2253.32|2252.82|2254.07|2253.57|2255.32|2254.82|2253.32|2252.82|1778
1681829100000|2023-04-18 14:45:00|2253.94|2253.44|2254.32|2253.82|2255.07|2254.57|2253.32|2252.82|1051
1681829400000|2023-04-18 14:50:00|2254.07|2253.57|2253.82|2253.32|2254.82|2254.32|2252.57|2252.07|1413
1681829700000|2023-04-18 14:55:00|2254.07|2253.57|2254.32|2253.82|2255.07|2254.57|2253.57|2253.07|1215
1681830000000|2023-04-18 15:00:00|2254.57|2254.07|2256.07|2255.57|2256.57|2256.07|2254.57|2254.07|2348
1681830300000|2023-04-18 15:05:00|2256.32|2255.82|2256.07|2255.57|2256.82|2256.32|2255.32|2254.82|1825
1681830600000|2023-04-18 15:10:00|2256.32|2255.82|2256.32|2255.82|2257.82|2257.32|2255.57|2255.07|1960
1681830900000|2023-04-18 15:15:00|2256.07|2255.57|2257.32|2256.82|2257.32|2256.82|2255.57|2255.07|1755
1681831200000|2023-04-18 15:20:00|2257.07|2256.57|2256.82|2255.32|2257.32|2256.82|2255.57|2255.07|2896
1681831500000|2023-04-18 15:25:00|2256.83|2255.33|2257.9|2256.4|2257.9|2256.4|2256.82|2255.32|4009
1681831800000|2023-04-18 15:30:00|2257.91|2256.41|2258.27|2256.87|2258.77|2257.37|2256.87|2255.37|1145
1681832100000|2023-04-18 15:35:00|2258.14|2256.74|2255.89|2254.49|2258.14|2256.74|2255.89|2254.49|12093
1681832400000|2023-04-18 15:40:00|2255.64|2254.24|2256.27|2254.87|2256.52|2255.12|2255.52|2254.12|18
1681832700000|2023-04-18 15:45:00|2256.14|2254.74|2257.64|2256.24|2257.64|2256.24|2256.02|2254.62|6050
1681833000000|2023-04-18 15:50:00|2257.52|2256.12|2257.64|2256.24|2257.64|2256.24|2256.77|2255.37|9051
1681833300000|2023-04-18 15:55:00|2257.14|2255.74|2257.44|2255.94|2258.52|2257.12|2257.14|2255.74|2025
1681833600000|2023-04-18 16:00:00|2257.43|2255.93|2257.48|2255.98|2258|2256.5|2256.41|2254.91|0
1681833900000|2023-04-18 16:05:00|2257.49|2255.99|2258.53|2257.03|2258.54|2257.04|2257.47|2255.97|0
1681834200000|2023-04-18 16:10:00|2258.28|2256.78|2259.22|2257.72|2259.73|2258.23|2258.03|2256.53|0
1681834500000|2023-04-18 16:15:00|2259.21|2257.71|2259.72|2258.22|2259.72|2258.22|2258.68|2257.18|0
1681834800000|2023-04-18 16:20:00|2259.71|2258.21|2259.21|2257.71|2259.73|2258.23|2259.2|2257.7|0
1681835100000|2023-04-18 16:25:00|2259.2|2257.7|2259.76|2258.26|2260.27|2258.77|2259.2|2257.7|0
1681835400000|2023-04-18 16:30:00|2260.27|2258.77|2259.75|2258.25|2260.28|2258.78|2259.73|2258.23|0
1681835700000|2023-04-18 16:35:00|2259.76|2258.26|2259.21|2257.71|2259.76|2258.26|2259.21|2257.71|0
1681836000000|2023-04-18 16:40:00|2259.2|2257.7|2259.21|2257.71|2259.75|2258.25|2259.2|2257.7|0
1681836300000|2023-04-18 16:45:00|2259.2|2257.7|2259.22|2257.72|2259.22|2257.72|2258.68|2257.18|0
1681836600000|2023-04-18 16:50:00|2259.23|2257.73|2258.69|2257.19|2259.75|2258.25|2258.13|2256.63|0
1681836900000|2023-04-18 16:55:00|2258.7|2257.2|2258.17|2256.67|2258.71|2257.21|2258.16|2256.66|0
1681837200000|2023-04-18 17:00:00|2258.18|2256.68|2258.69|2257.19|2258.69|2257.19|2257.65|2256.15|0
1681837500000|2023-04-18 17:05:00|2258.7|2257.2|2259.3|2257.8|2259.31|2257.81|2258.69|2257.19|0
1681837800000|2023-04-18 17:10:00|2259.29|2257.79|2258.75|2257.25|2259.31|2257.81|2258.25|2256.75|0
1681838100000|2023-04-18 17:15:00|2258.25|2256.75|2258.2|2256.7|2258.76|2257.26|2257.72|2256.22|0
1681838400000|2023-04-18 17:20:00|2258.19|2256.69|2258.2|2256.7|2258.71|2257.21|2257.67|2256.17|0
1681838700000|2023-04-18 17:25:00|2258.19|2256.69|2257.67|2256.17|2258.2|2256.7|2257.67|2256.17|0
1681839000000|2023-04-18 17:30:00|2257.66|2256.16|2258.7|2257.2|2258.73|2257.23|2257.65|2256.15|0
1681839300000|2023-04-18 17:35:00|2258.71|2257.21|2258.71|2257.21|2259.24|2257.74|2258.7|2257.2|0
1681839600000|2023-04-18 17:40:00|2258.72|2257.22|2259.25|2257.75|2259.25|2257.75|2258.7|2257.2|0
1681839900000|2023-04-18 17:45:00|2259.24|2257.74|2259.29|2257.79|2259.81|2258.31|2258.73|2257.23|0
1681840200000|2023-04-18 17:50:00|2259.3|2257.8|2259.3|2257.8|2259.81|2258.31|2259.28|2257.78|0
1681840500000|2023-04-18 17:55:00|2259.29|2257.79|2258.22|2256.72|2259.3|2257.8|2258.21|2256.71|0
1681840800000|2023-04-18 18:00:00|2258.23|2256.73|2258.25|2256.75|2258.26|2256.76|2257.71|2256.21|0
1681841100000|2023-04-18 18:05:00|2258.24|2256.74|2257.74|2256.24|2258.24|2256.74|2257.18|2255.68|0
1681841400000|2023-04-18 18:10:00|2257.73|2256.23|2257.75|2256.25|2258.28|2256.78|2257.71|2256.21|0
1681841700000|2023-04-18 18:15:00|2257.74|2256.24|2257.73|2256.23|2258.28|2256.78|2257.19|2255.69|0
1681842000000|2023-04-18 18:20:00|2257.74|2256.24|2258.79|2257.29|2258.79|2257.29|2257.72|2256.22|0
1681842300000|2023-04-18 18:25:00|2258.78|2257.28|2259.3|2257.8|2259.33|2257.83|2258.78|2257.28|0
1681842600000|2023-04-18 18:30:00|2259.31|2257.81|2258.8|2257.3|2259.32|2257.82|2258.78|2257.28|0
1681842900000|2023-04-18 18:35:00|2258.81|2257.31|2259.32|2257.82|2259.84|2258.34|2258.8|2257.3|0
1681843200000|2023-04-18 18:40:00|2259.31|2257.81|2258.26|2256.76|2259.31|2257.81|2257.73|2256.23|0
1681843500000|2023-04-18 18:45:00|2258.25|2256.75|2257.14|2255.64|2258.26|2256.76|2256.08|2254.58|0
1681843800000|2023-04-18 18:50:00|2257.13|2255.63|2257.14|2255.64|2257.17|2255.67|2256.09|2254.59|0
1681844100000|2023-04-18 18:55:00|2257.15|2255.65|2258.2|2256.7|2258.21|2256.71|2257.14|2255.64|0
1681844400000|2023-04-18 19:00:00|2258.21|2256.71|2258.52|2257.02|2258.52|2257.02|2257.98|2256.48|0
1681844700000|2023-04-18 19:05:00|2258.78|2257.28|2258.54|2257.04|2259.06|2257.56|2258.52|2257.02|0
1681845000000|2023-04-18 19:10:00|2258.53|2257.03|2259.04|2257.54|2259.56|2258.06|2258.53|2257.03|0
1681845300000|2023-04-18 19:15:00|2259.03|2257.53|2259.56|2258.06|2259.56|2258.06|2258.51|2257.01|0
1681845600000|2023-04-18 19:20:00|2259.55|2258.05|2259.03|2257.53|2260.09|2258.59|2259.02|2257.52|0
1681845900000|2023-04-18 19:25:00|2259.02|2257.52|2259.02|2257.52|2259.54|2258.04|2258.48|2256.98|0
1681846200000|2023-04-18 19:30:00|2259.01|2257.51|2259.54|2258.04|2259.55|2258.05|2259|2257.5|0
1681846500000|2023-04-18 19:35:00|2259.55|2258.05|2259.53|2258.03|2259.56|2258.06|2259.01|2257.51|0
1681846800000|2023-04-18 19:40:00|2259.52|2258.02|2260.07|2258.57|2260.07|2258.57|2259.01|2257.51|0
1681847100000|2023-04-18 19:45:00|2260.08|2258.58|2260.05|2258.55|2260.08|2258.58|2259.54|2258.04|0
1681847400000|2023-04-18 19:50:00|2260.06|2258.56|2260.07|2258.57|2260.08|2258.58|2259.5|2258|0
1681847700000|2023-04-18 19:55:00|2260.08|2258.58|2260.64|2259.14|2261.21|2259.71|2260.07|2258.57|0
1681848000000|2023-04-18 20:00:00|2260.39|2258.89|2259.14|2257.64|2260.91|2259.41|2258.09|2256.59|0
1681848300000|2023-04-18 20:05:00|2259.15|2257.65|2259.03|2257.53|2259.55|2258.05|2258.77|2257.27|0
1681848600000|2023-04-18 20:10:00|2258.88|2257.38|2259.71|2258.21|2259.81|2258.31|2258.88|2257.38|0
1681848900000|2023-04-18 20:15:00|2259.81|2258.31|2259.71|2258.21|2259.81|2258.31|2259.45|2257.95|0
1681849200000|2023-04-18 20:20:00|2259.81|2258.31|2259.7|2258.2|2260.38|2258.88|2259.7|2258.2|0
1681849500000|2023-04-18 20:25:00|2259.8|2258.3|2260.48|2258.98|2260.63|2259.13|2259.54|2258.04|0
1681849800000|2023-04-18 20:30:00|2260.47|2258.97|2260.37|2258.87|2260.79|2259.29|2260.22|2258.72|0
1681850100000|2023-04-18 20:35:00|2260.38|2258.88|2261.23|2259.73|2261.34|2259.84|2260.37|2258.87|0
1681850400000|2023-04-18 20:40:00|2261.13|2259.63|2261.49|2259.99|2261.49|2259.99|2261.13|2259.63|0
1681850700000|2023-04-18 20:45:00|2261.34|2259.84|2261.59|2260.09|2261.74|2260.24|2261.34|2259.84|0
1681851000000|2023-04-18 20:50:00|2261.58|2260.08|2261.06|2259.56|2261.58|2260.08|2260.91|2259.41|0
1681851300000|2023-04-18 20:55:00|2261.07|2259.57|2260.75|2259.25|2261.22|2259.72|2260.44|2258.94|0
1681851600000|2023-04-18 21:00:00|2260.7|2259.2|2260.6|2259.1|2260.86|2259.36|2260.6|2259.1|0
1681851900000|2023-04-18 21:05:00|2260.65|2259.15|2260.7|2259.2|2260.7|2259.2|2260.6|2259.1|0
1681852200000|2023-04-18 21:10:00|2260.65|2259.15|2260.7|2259.2|2260.7|2259.2|2260.65|2259.15|0
1681852500000|2023-04-18 21:15:00|2260.75|2259.25|2260.65|2259.15|2260.75|2259.25|2260.65|2259.15|0
1681852800000|2023-04-18 21:20:00|2260.7|2259.2|2260.86|2259.36|2260.86|2259.36|2260.7|2259.2|0
1681853100000|2023-04-18 21:25:00|2260.85|2259.35|2260.66|2259.16|2260.91|2259.41|2260.66|2259.16|0
1681853400000|2023-04-18 21:30:00|2260.71|2259.21|2260.71|2259.21|2260.76|2259.26|2260.66|2259.16|0
1681853700000|2023-04-18 21:35:00|2260.76|2259.26|2260.76|2259.26|2260.81|2259.31|2260.71|2259.21|0
1681854000000|2023-04-18 21:40:00|2260.71|2259.21|2260.66|2259.16|2260.71|2259.21|2260.66|2259.16|0
1681854300000|2023-04-18 21:45:00|2260.71|2259.21|2260.61|2259.11|2260.71|2259.21|2260.61|2259.11|0
1681854600000|2023-04-18 21:50:00|2260.55|2259.05|2260.61|2259.11|2260.66|2259.16|2260.5|2259|0
1681854900000|2023-04-18 21:55:00|2260.6|2259.1|2260.6|2259.1|2260.65|2259.15|2260.54|2259.04|0
1681855200000|2023-04-18 22:00:00|2260.57|2259.07|2259.69|2258.19|2260.57|2259.07|2259.35|2257.85|0
1681855500000|2023-04-18 22:05:00|2259.64|2258.14|2260.11|2258.61|2260.37|2258.87|2259.64|2258.14|0
1681855800000|2023-04-18 22:10:00|2260.21|2258.71|2260.37|2258.87|2260.37|2258.87|2259.95|2258.45|0
1681856100000|2023-04-18 22:15:00|2260.36|2258.86|2259.69|2258.19|2260.36|2258.86|2259.69|2258.19|0
1681856400000|2023-04-18 22:20:00|2259.74|2258.24|2259.69|2258.19|2259.95|2258.45|2259.69|2258.19|0
1681856700000|2023-04-18 22:25:00|2259.74|2258.24|2259.95|2258.45|2259.95|2258.45|2259.69|2258.19|0
1681857000000|2023-04-18 22:30:00|2259.9|2258.4|2259.95|2258.45|2259.95|2258.45|2259.85|2258.35|0
1681857300000|2023-04-18 22:35:00|2259.9|2258.4|2259.95|2258.45|2260.11|2258.61|2259.69|2258.19|0
1681857600000|2023-04-18 22:40:00|2259.96|2258.46|2259.43|2257.93|2260.11|2258.61|2259.43|2257.93|0
1681857900000|2023-04-18 22:45:00|2259.42|2257.92|2259.85|2258.35|2259.95|2258.45|2259.22|2257.72|0
1681858200000|2023-04-18 22:50:00|2259.9|2258.4|2260|2258.5|2260.11|2258.61|2259.85|2258.35|0
1681858500000|2023-04-18 22:55:00|2260.01|2258.51|2260.37|2258.87|2260.37|2258.87|2259.95|2258.45|0
1681858800000|2023-04-18 23:00:00|2260.36|2258.86|2260.11|2258.61|2260.37|2258.87|2259.95|2258.45|0
1681859100000|2023-04-18 23:05:00|2260.1|2258.6|2259.85|2258.35|2260.11|2258.61|2259.85|2258.35|0
1681859400000|2023-04-18 23:10:00|2259.84|2258.34|2259.85|2258.35|2259.85|2258.35|2259.69|2258.19|0
1681859700000|2023-04-18 23:15:00|2259.95|2258.45|2259.85|2258.35|2259.95|2258.45|2259.69|2258.19|0
1681860000000|2023-04-18 23:20:00|2259.84|2258.34|2259.54|2258.04|2259.84|2258.34|2259.54|2258.04|0
1681860300000|2023-04-18 23:25:00|2259.53|2258.03|2259.28|2257.78|2259.54|2258.04|2259.28|2257.78|0
1681860600000|2023-04-18 23:30:00|2259.27|2257.77|2259.17|2257.67|2259.43|2257.93|2259.02|2257.52|0
1681860900000|2023-04-18 23:35:00|2259.18|2257.68|2259.28|2257.78|2259.43|2257.93|2259.18|2257.68|0
1681861200000|2023-04-18 23:40:00|2259.43|2257.93|2259.17|2257.67|2259.43|2257.93|2259.17|2257.67|0
1681861500000|2023-04-18 23:45:00|2259.02|2257.52|2259.28|2257.78|2259.28|2257.78|2259.02|2257.52|0
1681861800000|2023-04-18 23:50:00|2259.27|2257.77|2259.17|2257.67|2259.28|2257.78|2258.96|2257.46|0
1681862100000|2023-04-18 23:55:00|2259.18|2257.68|2259.02|2257.52|2259.43|2257.93|2259.02|2257.52|0
1681862400000|2023-04-19 00:00:00|2259.01|2257.51|2258.75|2257.25|2259.54|2258.04|2258.6|2257.1|0
1681862700000|2023-04-19 00:05:00|2258.6|2257.1|2259.28|2257.78|2259.43|2257.93|2258.6|2257.1|0
1681863000000|2023-04-19 00:10:00|2259.43|2257.93|2259.54|2258.04|2259.85|2258.35|2259.28|2257.78|0
1681863300000|2023-04-19 00:15:00|2259.69|2258.19|2258.47|2256.97|2259.69|2258.19|2258.47|2256.97|0
1681863600000|2023-04-19 00:20:00|2258.48|2256.98|2258.48|2256.98|2258.48|2256.98|2257.97|2256.47|0
1681863900000|2023-04-19 00:25:00|2258.47|2256.97|2257.97|2256.47|2258.47|2256.97|2257.96|2256.46|0
1681864200000|2023-04-19 00:30:00|2257.96|2256.46|2258.48|2256.98|2258.48|2256.98|2257.96|2256.46|0
1681864500000|2023-04-19 00:35:00|2258.47|2256.97|2257.96|2256.46|2258.48|2256.98|2257.95|2256.45|0
1681864800000|2023-04-19 00:40:00|2257.95|2256.45|2258.47|2256.97|2258.47|2256.97|2257.95|2256.45|0
1681865100000|2023-04-19 00:45:00|2258.21|2256.71|2258.47|2256.97|2258.48|2256.98|2258.21|2256.71|0
1681865400000|2023-04-19 00:50:00|2258.98|2257.48|2258.47|2256.97|2258.99|2257.49|2258.47|2256.97|0
1681865700000|2023-04-19 00:55:00|2258.48|2256.98|2258.48|2256.98|2258.99|2257.49|2258.47|2256.97|0
1681866000000|2023-04-19 01:00:00|2258.47|2256.97|2258.48|2256.98|2258.48|2256.98|2258.47|2256.97|0
1681866300000|2023-04-19 01:05:00|2258.99|2257.49|2258.99|2257.49|2259|2257.5|2258.99|2257.49|0
1681866600000|2023-04-19 01:10:00|2258.74|2257.24|2258.48|2256.98|2259|2257.5|2258.48|2256.98|0
1681866900000|2023-04-19 01:15:00|2258.49|2256.99|2259.51|2258.01|2259.52|2258.02|2258.49|2256.99|0
1681867200000|2023-04-19 01:20:00|2259.5|2258|2258.47|2256.97|2259.51|2258.01|2257.95|2256.45|0
1681867500000|2023-04-19 01:25:00|2258.46|2256.96|2258.46|2256.96|2258.47|2256.97|2258.46|2256.96|0
1681867800000|2023-04-19 01:30:00|2258.45|2256.95|2257.94|2256.44|2258.45|2256.95|2257.94|2256.44|0
1681868100000|2023-04-19 01:35:00|2257.93|2256.43|2257.43|2255.93|2257.94|2256.44|2257.42|2255.92|0
1681868400000|2023-04-19 01:40:00|2257.42|2255.92|2257.43|2255.93|2257.94|2256.44|2257.42|2255.92|0
1681868700000|2023-04-19 01:45:00|2257.42|2255.92|2257.42|2255.92|2257.69|2256.19|2257.42|2255.92|0
1681869000000|2023-04-19 01:50:00|2257.41|2255.91|2257.42|2255.92|2257.92|2256.42|2257.41|2255.91|0
1681869300000|2023-04-19 01:55:00|2257.67|2256.17|2257.42|2255.92|2257.92|2256.42|2257.41|2255.91|0
1681869600000|2023-04-19 02:00:00|2256.91|2255.41|2256.91|2255.41|2256.91|2255.41|2256.9|2255.4|0
1681869900000|2023-04-19 02:05:00|2256.9|2255.4|2256.91|2255.41|2256.91|2255.41|2256.9|2255.4|0
1681870200000|2023-04-19 02:10:00|2256.9|2255.4|2256.91|2255.41|2256.91|2255.41|2256.9|2255.4|0
1681870800000|2023-04-19 02:20:00|2257.42|2255.92|2257.42|2255.92|2257.43|2255.93|2257.42|2255.92|0
1681871100000|2023-04-19 02:25:00|2257.43|2255.93|2257.43|2255.93|2257.43|2255.93|2257.42|2255.92|0
1681871700000|2023-04-19 02:35:00|2257.44|2255.94|2257.44|2255.94|2257.94|2256.44|2257.44|2255.94|0
1681872000000|2023-04-19 02:40:00|2257.43|2255.93|2257.43|2255.93|2257.44|2255.94|2257.43|2255.93|0
1681872300000|2023-04-19 02:45:00|2257.44|2255.94|2257.44|2255.94|2257.44|2255.94|2257.43|2255.93|0
1681872600000|2023-04-19 02:50:00|2257.43|2255.93|2256.93|2255.43|2257.44|2255.94|2256.93|2255.43|0
1681872900000|2023-04-19 02:55:00|2256.92|2255.42|2256.92|2255.42|2256.93|2255.43|2256.92|2255.42|0
1681873200000|2023-04-19 03:00:00|2256.93|2255.43|2256.93|2255.43|2256.93|2255.43|2256.92|2255.42|0
1681873500000|2023-04-19 03:05:00|2256.92|2255.42|2256.93|2255.43|2256.93|2255.43|2256.92|2255.42|0
1681873800000|2023-04-19 03:10:00|2256.92|2255.42|2257.43|2255.93|2257.43|2255.93|2256.92|2255.42|0
1681874100000|2023-04-19 03:15:00|2257.42|2255.92|2257.43|2255.93|2257.43|2255.93|2257.42|2255.92|0
1681874400000|2023-04-19 03:20:00|2256.92|2255.42|2256.93|2255.43|2256.93|2255.43|2256.92|2255.42|0
1681874700000|2023-04-19 03:25:00|2257.43|2255.93|2257.43|2255.93|2257.43|2255.93|2257.43|2255.93|0
1681875000000|2023-04-19 03:30:00|2256.93|2255.43|2256.93|2255.43|2257.43|2255.93|2256.93|2255.43|0
1681875300000|2023-04-19 03:35:00|2257.18|2255.68|2257.43|2255.93|2257.44|2255.94|2256.92|2255.42|0
1681875600000|2023-04-19 03:40:00|2256.92|2255.42|2257.43|2255.93|2257.93|2256.43|2256.92|2255.42|0
1681875900000|2023-04-19 03:45:00|2257.42|2255.92|2256.92|2255.42|2257.42|2255.92|2256.92|2255.42|0
1681876200000|2023-04-19 03:50:00|2256.91|2255.41|2256.92|2255.42|2256.92|2255.42|2256.91|2255.41|0
1681876800000|2023-04-19 04:00:00|2256.93|2255.43|2256.92|2255.42|2256.93|2255.43|2256.92|2255.42|0
1681877100000|2023-04-19 04:05:00|2256.91|2255.41|2256.91|2255.41|2256.91|2255.41|2256.91|2255.41|0
1681877400000|2023-04-19 04:10:00|2256.92|2255.42|2256.41|2254.91|2256.92|2255.42|2256.41|2254.91|0
1681877700000|2023-04-19 04:15:00|2256.4|2254.9|2256.4|2254.9|2256.4|2254.9|2256.4|2254.9|0
1681878000000|2023-04-19 04:20:00|2256.41|2254.91|2256.4|2254.9|2256.41|2254.91|2256.4|2254.9|0
1681878300000|2023-04-19 04:25:00|2256.41|2254.91|2256.41|2254.91|2256.41|2254.91|2256.41|2254.91|0
1681878600000|2023-04-19 04:30:00|2256.91|2255.41|2256.4|2254.9|2256.91|2255.41|2256.4|2254.9|0
1681878900000|2023-04-19 04:35:00|2256.41|2254.91|2256.41|2254.91|2256.41|2254.91|2256.41|2254.91|0
1681879800000|2023-04-19 04:50:00|2256.42|2254.92|2256.42|2254.92|2256.42|2254.92|2256.41|2254.91|0
1681880100000|2023-04-19 04:55:00|2256.41|2254.91|2256.43|2254.93|2256.43|2254.93|2256.41|2254.91|0
1681880400000|2023-04-19 05:00:00|2256.44|2254.94|2257.94|2256.44|2259.2|2257.7|2256.44|2254.94|0
1681880700000|2023-04-19 05:05:00|2257.93|2256.43|2257.93|2256.43|2257.94|2256.44|2257.43|2255.93|0
1681881000000|2023-04-19 05:10:00|2257.68|2256.18|2258.19|2256.69|2258.45|2256.95|2257.43|2255.93|0
1681881300000|2023-04-19 05:15:00|2257.94|2256.44|2258|2256.5|2258.51|2257.01|2257.94|2256.44|0
1681881900000|2023-04-19 05:25:00|2257.5|2256|2256.99|2255.49|2257.5|2256|2256.48|2254.98|0
1681882200000|2023-04-19 05:30:00|2256.48|2254.98|2256.48|2254.98|2256.73|2255.23|2256.23|2254.73|0
1681882500000|2023-04-19 05:35:00|2255.98|2254.48|2255.39|2253.89|2256.23|2254.73|2255.39|2253.89|0
1681882800000|2023-04-19 05:40:00|2255.14|2253.64|2255.33|2253.83|2255.39|2253.89|2254.89|2253.39|0
1681883100000|2023-04-19 05:45:00|2254.83|2253.33|2255.84|2254.34|2255.84|2254.34|2254.82|2253.32|0
1681883400000|2023-04-19 05:50:00|2255.34|2253.84|2255.34|2253.84|2255.34|2253.84|2255.33|2253.83|0
1681883700000|2023-04-19 05:55:00|2254.83|2253.33|2254.32|2252.82|2254.83|2253.33|2253.82|2252.32|0
1681884000000|2023-04-19 06:00:00|2254.33|2252.83|2254.31|2252.81|2254.83|2253.33|2253.29|2251.79|0
1681884300000|2023-04-19 06:05:00|2254.06|2252.56|2251.86|2250.36|2254.06|2252.56|2251.82|2250.32|0
1681884600000|2023-04-19 06:10:00|2252.37|2250.87|2251.7|2250.2|2252.37|2250.87|2251.2|2249.7|0
1681884900000|2023-04-19 06:15:00|2251.71|2250.21|2250.72|2249.22|2252.21|2250.71|2250.15|2248.65|0
1681885200000|2023-04-19 06:20:00|2250.21|2248.71|2250.71|2249.21|2250.72|2249.22|2250.21|2248.71|0
1681885500000|2023-04-19 06:25:00|2250.95|2249.45|2251.69|2250.19|2251.7|2250.2|2250.16|2248.66|0
1681885800000|2023-04-19 06:30:00|2251.7|2250.2|2253.02|2251.62|2253.02|2251.62|2251.69|2250.19|188
1681886100000|2023-04-19 06:35:00|2252.89|2251.49|2252.02|2250.62|2253.02|2251.62|2252.02|2250.62|21
1681886400000|2023-04-19 06:40:00|2252.64|2251.24|2252.39|2250.99|2252.64|2251.24|2252.02|2250.62|51
1681886700000|2023-04-19 06:45:00|2252.27|2250.87|2252.14|2250.74|2252.64|2251.24|2251.77|2250.37|10
1681887000000|2023-04-19 06:50:00|2252.39|2250.99|2252.27|2250.87|2252.89|2251.49|2252.14|2250.74|13
1681887300000|2023-04-19 06:55:00|2252.31|2250.81|2250.29|2248.79|2252.32|2250.82|2250.29|2248.79|0
1681887600000|2023-04-19 07:00:00|2250.54|2249.04|2250.94|2250.44|2254.94|2254.44|2250.07|2248.79|5973
1681887900000|2023-04-19 07:05:00|2251.07|2250.57|2249.57|2249.07|2256.57|2256.07|2249.07|2248.57|3024
1681888200000|2023-04-19 07:10:00|2249.69|2249.19|2248.44|2247.94|2251.82|2251.32|2248.19|2247.69|3320
1681888500000|2023-04-19 07:15:00|2249.19|2248.69|2250.57|2250.07|2251.32|2250.82|2247.57|2247.07|3975
1681888800000|2023-04-19 07:20:00|2250.69|2250.19|2249.94|2249.44|2253.19|2252.69|2249.82|2249.32|3832
1681889100000|2023-04-19 07:25:00|2250.07|2249.57|2248.94|2248.44|2251.32|2250.82|2248.44|2247.94|5351
1681889400000|2023-04-19 07:30:00|2248.82|2248.32|2250.07|2249.57|2250.82|2250.32|2248.44|2247.94|6621
1681889700000|2023-04-19 07:35:00|2250.32|2249.82|2250.19|2249.69|2251.07|2250.57|2249.07|2248.57|1091
1681890000000|2023-04-19 07:40:00|2250.32|2249.82|2251.32|2250.82|2251.82|2251.32|2249.57|2249.07|1044
1681890300000|2023-04-19 07:45:00|2251.07|2250.57|2253.57|2253.07|2253.82|2253.32|2251.07|2250.57|3883
1681890600000|2023-04-19 07:50:00|2253.82|2253.32|2252.69|2252.19|2253.82|2253.32|2250.94|2250.44|1588
1681890900000|2023-04-19 07:55:00|2252.57|2252.07|2252.07|2251.57|2253.32|2252.82|2251.57|2251.07|584
1681891200000|2023-04-19 08:00:00|2252.19|2251.69|2252.07|2251.57|2252.82|2252.32|2251.57|2251.07|829
1681891500000|2023-04-19 08:05:00|2251.82|2251.32|2250.81|2250.31|2253.57|2253.07|2250.31|2249.81|2209
1681891800000|2023-04-19 08:10:00|2250.93|2250.43|2248.93|2248.43|2251.31|2250.81|2247.31|2246.81|1874
1681892100000|2023-04-19 08:15:00|2249.06|2248.56|2250.68|2250.18|2251.31|2250.81|2248.56|2248.06|1134
1681892400000|2023-04-19 08:20:00|2250.81|2250.31|2250.68|2250.18|2251.81|2251.31|2250.31|2249.81|737
1681892700000|2023-04-19 08:25:00|2250.56|2250.06|2251.31|2250.81|2251.81|2251.31|2250.31|2249.81|863
1681893000000|2023-04-19 08:30:00|2251.43|2250.93|2250.56|2250.06|2252.31|2251.81|2250.31|2249.81|2738
1681893300000|2023-04-19 08:35:00|2250.68|2250.18|2251.81|2251.31|2251.81|2251.31|2250.31|2249.81|853
1681893600000|2023-04-19 08:40:00|2251.56|2251.06|2250.81|2250.31|2252.06|2251.56|2249.93|2249.43|532
1681893900000|2023-04-19 08:45:00|2251.06|2250.56|2252.31|2251.81|2252.56|2252.06|2250.18|2249.68|2453
1681894200000|2023-04-19 08:50:00|2252.43|2251.93|2252.18|2251.68|2253.31|2252.81|2251.81|2251.31|778
1681894500000|2023-04-19 08:55:00|2252.06|2251.56|2252.06|2251.56|2252.56|2252.06|2251.56|2251.06|669
1681894800000|2023-04-19 09:00:00|2252.18|2251.68|2249.56|2249.06|2252.18|2251.68|2249.06|2248.56|1252
1681895100000|2023-04-19 09:05:00|2249.43|2248.93|2247.31|2246.81|2250.93|2250.43|2246.93|2246.43|1162
1681895400000|2023-04-19 09:10:00|2247.43|2246.93|2247.81|2247.31|2248.06|2247.56|2246.06|2245.56|1630
1681895700000|2023-04-19 09:15:00|2247.93|2247.43|2250.06|2249.56|2250.06|2249.56|2247.93|2247.43|747
1681896000000|2023-04-19 09:20:00|2249.81|2249.31|2249.56|2249.06|2250.31|2249.81|2248.56|2248.06|678
1681896300000|2023-04-19 09:25:00|2249.31|2248.81|2248.68|2248.18|2250.06|2249.56|2248.56|2248.06|793
1681896600000|2023-04-19 09:30:00|2248.56|2248.06|2247.06|2246.56|2248.68|2248.18|2246.31|2245.81|1962
1681896900000|2023-04-19 09:35:00|2246.93|2246.43|2246.31|2245.81|2247.31|2246.81|2246.06|2245.56|1177
1681897200000|2023-04-19 09:40:00|2246.56|2246.06|2244.81|2244.31|2246.81|2246.31|2244.31|2243.81|1071
1681897500000|2023-04-19 09:45:00|2244.93|2244.43|2244.81|2244.31|2245.81|2245.31|2244.56|2244.06|914
1681897800000|2023-04-19 09:50:00|2244.56|2244.06|2243.18|2242.68|2245.81|2245.31|2242.81|2242.31|692
1681898100000|2023-04-19 09:55:00|2243.06|2242.56|2244.31|2243.81|2244.31|2243.81|2243.06|2242.56|870
1681898400000|2023-04-19 10:00:00|2244.56|2244.06|2244.93|2244.43|2245.18|2244.68|2243.31|2242.81|1512
1681898700000|2023-04-19 10:05:00|2245.06|2244.56|2244.43|2243.93|2245.43|2244.93|2244.31|2243.81|691
1681899000000|2023-04-19 10:10:00|2244.56|2244.06|2245.56|2245.06|2246.18|2245.68|2244.31|2243.81|1218
1681899300000|2023-04-19 10:15:00|2245.81|2245.31|2244.81|2244.31|2245.93|2245.43|2244.31|2243.81|1019
1681899600000|2023-04-19 10:20:00|2244.56|2244.06|2244.81|2244.31|2244.93|2244.43|2242.81|2242.31|1534
1681899900000|2023-04-19 10:25:00|2244.56|2244.06|2246.31|2245.81|2246.56|2246.06|2244.31|2243.81|1930
1681900200000|2023-04-19 10:30:00|2246.06|2245.56|2245.81|2245.31|2247.06|2246.56|2245.81|2245.31|2193
1681900500000|2023-04-19 10:35:00|2245.56|2245.06|2245.81|2245.31|2246.18|2245.68|2244.56|2244.06|698
1681900800000|2023-04-19 10:40:00|2246.06|2245.56|2247.43|2246.93|2247.43|2246.93|2245.81|2245.31|1256
1681901100000|2023-04-19 10:45:00|2247.56|2247.06|2248.06|2247.56|2248.81|2248.31|2247.31|2246.81|1363
1681901400000|2023-04-19 10:50:00|2247.93|2247.43|2247.81|2247.31|2248.06|2247.56|2246.56|2246.06|717
1681901700000|2023-04-19 10:55:00|2248.06|2247.56|2248.56|2248.06|2249.81|2249.31|2248.06|2247.56|1175
1681902000000|2023-04-19 11:00:00|2248.81|2248.31|2246.81|2246.31|2248.81|2248.31|2246.81|2246.31|1955
1681902300000|2023-04-19 11:05:00|2247.06|2246.56|2248.56|2248.06|2248.56|2248.06|2246.81|2246.31|740
1681902600000|2023-04-19 11:10:00|2248.43|2247.93|2248.06|2247.56|2248.43|2247.93|2247.56|2247.06|655
1681902900000|2023-04-19 11:15:00|2247.93|2247.43|2247.56|2247.06|2248.06|2247.56|2247.31|2246.81|422
1681903200000|2023-04-19 11:20:00|2247.31|2246.81|2246.56|2246.06|2247.56|2247.06|2246.31|2245.81|968
1681903500000|2023-04-19 11:25:00|2246.68|2246.18|2246.81|2246.31|2247.06|2246.56|2246.31|2245.81|3289
1681903800000|2023-04-19 11:30:00|2247.06|2246.56|2247.56|2247.06|2248.06|2247.56|2246.81|2246.31|1932
1681904100000|2023-04-19 11:35:00|2247.68|2247.18|2248.56|2248.06|2249.06|2248.56|2247.56|2247.06|1554
1681904400000|2023-04-19 11:40:00|2248.55|2248.05|2247.8|2247.3|2248.8|2248.3|2247.8|2247.3|1002
1681904700000|2023-04-19 11:45:00|2247.55|2247.05|2245.55|2245.05|2247.8|2247.3|2245.3|2244.8|2592
1681905000000|2023-04-19 11:50:00|2245.3|2244.8|2244.8|2244.3|2245.8|2245.3|2244.8|2244.3|425
1681905300000|2023-04-19 11:55:00|2245.05|2244.55|2245.42|2244.92|2245.55|2245.05|2244.3|2243.8|2621
1681905600000|2023-04-19 12:00:00|2245.55|2245.05|2244.17|2243.67|2245.55|2245.05|2244.05|2243.55|374
1681905900000|2023-04-19 12:05:00|2244.3|2243.8|2245.3|2244.8|2245.3|2244.8|2244.05|2243.55|594
1681906200000|2023-04-19 12:10:00|2245.05|2244.55|2244.05|2243.55|2245.05|2244.55|2243.92|2243.42|918
1681906500000|2023-04-19 12:15:00|2243.92|2243.42|2244.67|2244.17|2245.55|2245.05|2243.8|2243.3|399
1681906800000|2023-04-19 12:20:00|2244.55|2244.05|2245.05|2244.55|2245.8|2245.3|2244.55|2244.05|1986
1681907100000|2023-04-19 12:25:00|2245.17|2244.67|2245.55|2245.05|2245.8|2245.3|2245.17|2244.67|516
1681907400000|2023-04-19 12:30:00|2245.42|2244.92|2245.3|2244.8|2245.8|2245.3|2244.42|2243.92|695
1681907700000|2023-04-19 12:35:00|2245.05|2244.55|2244.8|2244.3|2245.55|2245.05|2244.3|2243.8|863
1681908000000|2023-04-19 12:40:00|2244.67|2244.17|2245.67|2245.17|2245.67|2245.17|2244.55|2244.05|1001
1681908300000|2023-04-19 12:45:00|2245.55|2245.05|2246.3|2245.8|2246.42|2245.92|2245.3|2244.8|444
1681908600000|2023-04-19 12:50:00|2246.17|2245.67|2247.3|2246.8|2247.55|2247.05|2245.55|2245.05|972
1681908900000|2023-04-19 12:55:00|2247.8|2247.3|2246.05|2245.55|2248.55|2248.05|2246.05|2245.55|1913
1681909200000|2023-04-19 13:00:00|2246.3|2245.8|2246.8|2246.3|2246.8|2246.3|2246.05|2245.55|1006
1681909500000|2023-04-19 13:05:00|2246.92|2246.42|2246.42|2245.92|2247.05|2246.55|2246.05|2245.55|439
1681909800000|2023-04-19 13:10:00|2246.3|2245.8|2249.8|2249.3|2250.05|2249.55|2245.8|2245.3|1745
1681910100000|2023-04-19 13:15:00|2250.05|2249.55|2249.55|2249.05|2250.05|2249.55|2248.8|2248.3|1215
1681910400000|2023-04-19 13:20:00|2249.8|2249.3|2249.3|2248.8|2250.3|2249.8|2248.8|2248.3|692
1681910700000|2023-04-19 13:25:00|2249.42|2248.92|2248.3|2247.8|2249.55|2249.05|2248.17|2247.67|1576
1681911000000|2023-04-19 13:30:00|2248.8|2248.3|2248.8|2248.3|2249.8|2249.3|2247.8|2247.3|1016
1681911300000|2023-04-19 13:35:00|2248.67|2248.17|2248.8|2248.3|2250.05|2249.55|2248.3|2247.8|699
1681911600000|2023-04-19 13:40:00|2249.05|2248.55|2248.92|2248.42|2249.67|2249.17|2248.55|2248.05|1372
1681911900000|2023-04-19 13:45:00|2248.8|2248.3|2249.3|2248.8|2250.05|2249.55|2248.55|2248.05|517
1681912200000|2023-04-19 13:50:00|2249.42|2248.92|2249.8|2249.3|2250.67|2250.17|2249.05|2248.55|929
1681912500000|2023-04-19 13:55:00|2249.67|2249.17|2249.55|2249.05|2250.55|2250.05|2249.05|2248.55|7786
1681912800000|2023-04-19 14:00:00|2249.67|2249.17|2249.55|2249.05|2249.8|2249.3|2248.55|2248.05|828
1681913100000|2023-04-19 14:05:00|2249.67|2249.17|2250.05|2249.55|2250.67|2250.17|2248.92|2248.42|682
1681913400000|2023-04-19 14:10:00|2250.17|2249.67|2249.92|2249.42|2250.42|2249.92|2249.42|2248.92|623
1681913700000|2023-04-19 14:15:00|2250.17|2249.67|2250.17|2249.67|2250.67|2250.17|2248.92|2248.42|739
1681914000000|2023-04-19 14:20:00|2249.92|2249.42|2248.42|2247.92|2250.42|2249.92|2248.17|2247.67|855
1681914300000|2023-04-19 14:25:00|2248.67|2248.17|2250.17|2249.67|2250.17|2249.67|2247.92|2247.42|1525
1681914600000|2023-04-19 14:30:00|2250.04|2249.54|2248.42|2247.92|2250.17|2249.67|2247.92|2247.42|811
1681914900000|2023-04-19 14:35:00|2248.17|2247.67|2247.92|2247.42|2248.67|2248.17|2247.42|2246.92|1233
1681915200000|2023-04-19 14:40:00|2248.04|2247.54|2248.92|2248.42|2249.29|2248.79|2247.42|2246.92|1335
1681915500000|2023-04-19 14:45:00|2249.04|2248.54|2248.42|2247.92|2249.17|2248.67|2247.67|2247.17|1062
1681915800000|2023-04-19 14:50:00|2248.67|2248.17|2248.29|2247.79|2249.17|2248.67|2248.04|2247.54|3265
1681916100000|2023-04-19 14:55:00|2248.42|2247.92|2247.67|2247.17|2248.92|2248.42|2247.42|2246.92|921
1681916400000|2023-04-19 15:00:00|2247.79|2247.29|2248.67|2248.17|2249.29|2248.79|2247.42|2246.92|754
1681916700000|2023-04-19 15:05:00|2248.79|2248.29|2249.67|2249.17|2249.67|2249.17|2248.42|2247.92|1650
1681917000000|2023-04-19 15:10:00|2249.42|2248.92|2251.67|2251.17|2251.92|2251.42|2249.42|2248.92|2988
1681917300000|2023-04-19 15:15:00|2251.79|2251.29|2251.29|2250.79|2252.17|2251.67|2250.67|2250.17|3614
1681917600000|2023-04-19 15:20:00|2251.42|2250.92|2250.66|2249.16|2251.42|2250.92|2250.04|2249.16|2137
1681917900000|2023-04-19 15:25:00|2250.15|2248.65|2250.66|2249.16|2250.67|2249.17|2249.63|2248.13|986
1681918200000|2023-04-19 15:30:00|2250.67|2249.17|2249.37|2247.97|2250.67|2249.17|2248.74|2247.34|2147
1681918500000|2023-04-19 15:35:00|2249.49|2248.09|2250.74|2249.34|2251.37|2249.97|2249.37|2247.97|7569
1681918800000|2023-04-19 15:40:00|2250.87|2249.47|2250.49|2249.09|2251.49|2250.09|2250.49|2249.09|11672
1681919100000|2023-04-19 15:45:00|2250.12|2248.72|2250.37|2248.97|2250.37|2248.97|2249.62|2248.22|2734
1681919400000|2023-04-19 15:50:00|2250.49|2249.09|2251.74|2250.34|2251.74|2250.34|2250.49|2249.09|64
1681919700000|2023-04-19 15:55:00|2252.37|2250.97|2252.67|2251.17|2252.74|2251.34|2252.37|2250.97|66
1681920000000|2023-04-19 16:00:00|2252.68|2251.18|2252.93|2251.43|2253.97|2252.47|2252.67|2251.17|0
1681920300000|2023-04-19 16:05:00|2252.72|2251.22|2253.23|2251.73|2253.25|2251.75|2252.71|2251.21|0
1681920600000|2023-04-19 16:10:00|2253.24|2251.74|2253.24|2251.74|2253.25|2251.75|2252.73|2251.23|0
1681920900000|2023-04-19 16:15:00|2253.25|2251.75|2253.74|2252.24|2253.76|2252.26|2253.24|2251.74|0
1681921200000|2023-04-19 16:20:00|2253.24|2251.74|2253.23|2251.73|2253.75|2252.25|2253.23|2251.73|0
1681921500000|2023-04-19 16:25:00|2253.24|2251.74|2253.75|2252.25|2253.76|2252.26|2253.23|2251.73|0
1681921800000|2023-04-19 16:30:00|2254.25|2252.75|2254.34|2252.84|2254.85|2253.35|2253.74|2252.24|0
1681922100000|2023-04-19 16:35:00|2254.33|2252.83|2253.83|2252.33|2254.35|2252.85|2253.83|2252.33|0
1681922400000|2023-04-19 16:40:00|2253.84|2252.34|2253.84|2252.34|2254.36|2252.86|2253.83|2252.33|0
1681922700000|2023-04-19 16:45:00|2253.34|2251.84|2253.83|2252.33|2253.84|2252.34|2253.32|2251.82|0
1681923000000|2023-04-19 16:50:00|2253.82|2252.32|2254.31|2252.81|2254.31|2252.81|2253.79|2252.29|0
1681923300000|2023-04-19 16:55:00|2254.3|2252.8|2253.67|2252.17|2254.31|2252.81|2253.67|2252.17|0
1681923600000|2023-04-19 17:00:00|2253.68|2252.18|2254.19|2252.69|2254.19|2252.69|2253.67|2252.17|0
1681923900000|2023-04-19 17:05:00|2254.2|2252.7|2254.72|2253.22|2254.74|2253.24|2254.19|2252.69|0
1681924200000|2023-04-19 17:10:00|2254.73|2253.23|2254.73|2253.23|2255.24|2253.74|2254.72|2253.22|0
1681924500000|2023-04-19 17:15:00|2254.72|2253.22|2253.67|2252.17|2254.72|2253.22|2253.66|2252.16|0
1681924800000|2023-04-19 17:20:00|2253.66|2252.16|2254.18|2252.68|2254.19|2252.69|2253.65|2252.15|0
1681925100000|2023-04-19 17:25:00|2254.19|2252.69|2254.71|2253.21|2254.71|2253.21|2254.18|2252.68|0
1681925400000|2023-04-19 17:30:00|2254.72|2253.22|2254.69|2253.19|2255.22|2253.72|2254.19|2252.69|0
1681925700000|2023-04-19 17:35:00|2254.19|2252.69|2254.19|2252.69|2254.71|2253.21|2253.67|2252.17|0
1681926000000|2023-04-19 17:40:00|2254.69|2253.19|2254.19|2252.69|2254.71|2253.21|2254.19|2252.69|0
1681926300000|2023-04-19 17:45:00|2254.18|2252.68|2253.69|2252.19|2254.18|2252.68|2253.67|2252.17|0
1681926600000|2023-04-19 17:50:00|2254.2|2252.7|2254.72|2253.22|2254.72|2253.22|2254.2|2252.7|0
1681926900000|2023-04-19 17:55:00|2254.14|2252.64|2254.66|2253.16|2254.67|2253.17|2254.14|2252.64|0
1681927200000|2023-04-19 18:00:00|2254.67|2253.17|2253.68|2252.18|2255.78|2254.28|2253.68|2252.18|0
1681927500000|2023-04-19 18:05:00|2253.69|2252.19|2253.7|2252.2|2254.22|2252.72|2253.68|2252.18|0
1681927800000|2023-04-19 18:10:00|2253.69|2252.19|2253.7|2252.2|2254.21|2252.71|2253.69|2252.19|0
1681928100000|2023-04-19 18:15:00|2253.69|2252.19|2253.69|2252.19|2254.21|2252.71|2253.68|2252.18|0
1681928400000|2023-04-19 18:20:00|2253.68|2252.18|2254.21|2252.71|2254.21|2252.71|2253.68|2252.18|0
1681928700000|2023-04-19 18:25:00|2254.2|2252.7|2254.21|2252.71|2254.72|2253.22|2254.2|2252.7|0
1681929000000|2023-04-19 18:30:00|2254.22|2252.72|2253.68|2252.18|2254.72|2253.22|2253.67|2252.17|0
1681929300000|2023-04-19 18:35:00|2253.67|2252.17|2253.46|2251.96|2253.68|2252.18|2253.17|2251.67|0
1681929600000|2023-04-19 18:40:00|2253.47|2251.97|2253.95|2252.45|2254.48|2252.98|2253.45|2251.95|0
1681929900000|2023-04-19 18:45:00|2253.94|2252.44|2254.48|2252.98|2254.48|2252.98|2253.44|2251.94|0
1681930200000|2023-04-19 18:50:00|2254.47|2252.97|2253.96|2252.46|2254.47|2252.97|2253.45|2251.95|0
1681930500000|2023-04-19 18:55:00|2253.97|2252.47|2254.48|2252.98|2254.49|2252.99|2253.97|2252.47|0
1681930800000|2023-04-19 19:00:00|2254.49|2252.99|2254.45|2252.95|2254.49|2252.99|2253.94|2252.44|0
1681931100000|2023-04-19 19:05:00|2253.95|2252.45|2254.46|2252.96|2254.46|2252.96|2253.68|2252.18|0
1681931400000|2023-04-19 19:10:00|2254.45|2252.95|2254.98|2253.48|2254.99|2253.49|2254.45|2252.95|0
1681931700000|2023-04-19 19:15:00|2254.97|2253.47|2254.49|2252.99|2255.52|2254.02|2254.47|2252.97|0
1681932000000|2023-04-19 19:20:00|2254.48|2252.98|2254.5|2253|2254.5|2253|2254.48|2252.98|0
1681932300000|2023-04-19 19:25:00|2254.49|2252.99|2254.99|2253.49|2255|2253.5|2254.48|2252.98|0
1681932600000|2023-04-19 19:30:00|2254.49|2252.99|2254.47|2252.97|2255.01|2253.51|2254.47|2252.97|0
1681932900000|2023-04-19 19:35:00|2254.48|2252.98|2254.46|2252.96|2254.48|2252.98|2253.95|2252.45|0
1681933200000|2023-04-19 19:40:00|2254.47|2252.97|2253.94|2252.44|2254.99|2253.49|2253.94|2252.44|0
1681933500000|2023-04-19 19:45:00|2253.93|2252.43|2253.57|2252.07|2254.08|2252.58|2253.38|2251.88|0
1681933800000|2023-04-19 19:50:00|2253.56|2252.06|2254.59|2253.09|2254.6|2253.1|2253.55|2252.05|0
1681934100000|2023-04-19 19:55:00|2254.6|2253.1|2254.62|2253.12|2254.63|2253.13|2253.59|2252.09|0
1681934400000|2023-04-19 20:00:00|2254.17|2252.67|2252.87|2251.37|2254.17|2252.67|2252.72|2251.22|0
1681934700000|2023-04-19 20:05:00|2252.77|2251.27|2252.98|2251.48|2253.44|2251.94|2252.51|2251.01|0
1681935000000|2023-04-19 20:10:00|2252.97|2251.47|2252.19|2250.69|2253.08|2251.58|2251.93|2250.43|0
1681935300000|2023-04-19 20:15:00|2252.09|2250.59|2252.55|2251.05|2253.07|2251.57|2252.09|2250.59|0
1681935600000|2023-04-19 20:20:00|2252.56|2251.06|2252.97|2251.47|2253.07|2251.57|2252.5|2251|0
1681935900000|2023-04-19 20:25:00|2252.96|2251.46|2252.86|2251.36|2252.97|2251.47|2252.66|2251.16|0
1681936200000|2023-04-19 20:30:00|2252.76|2251.26|2252.51|2251.01|2252.87|2251.37|2252.41|2250.91|0
1681936500000|2023-04-19 20:35:00|2252.41|2250.91|2252.1|2250.6|2252.56|2251.06|2252.1|2250.6|0
1681936800000|2023-04-19 20:40:00|2252.2|2250.7|2252.51|2251.01|2252.51|2251.01|2252.2|2250.7|0
1681937100000|2023-04-19 20:45:00|2252.56|2251.06|2252.41|2250.91|2252.67|2251.17|2252.41|2250.91|0
1681937400000|2023-04-19 20:50:00|2252.46|2250.96|2252.41|2250.91|2252.56|2251.06|2252.41|2250.91|0
1681937700000|2023-04-19 20:55:00|2252.4|2250.9|2252.2|2250.7|2252.56|2251.06|2252.15|2250.65|0
1681938000000|2023-04-19 21:00:00|2252.15|2250.65|2252.09|2250.59|2252.56|2251.06|2251.99|2250.49|0
1681938300000|2023-04-19 21:05:00|2252.04|2250.54|2252.09|2250.59|2252.2|2250.7|2251.94|2250.44|0
1681938600000|2023-04-19 21:10:00|2252.1|2250.6|2252.1|2250.6|2252.2|2250.7|2252.04|2250.54|0
1681938900000|2023-04-19 21:15:00|2252.09|2250.59|2252.09|2250.59|2252.1|2250.6|2251.89|2250.39|0
1681939500000|2023-04-19 21:25:00|2252.1|2250.6|2252.2|2250.7|2252.3|2250.8|2252.1|2250.6|0
1681939800000|2023-04-19 21:30:00|2252.1|2250.6|2252.15|2250.65|2252.3|2250.8|2252.1|2250.6|0
1681940100000|2023-04-19 21:35:00|2252.25|2250.75|2252.25|2250.75|2252.25|2250.75|2252.15|2250.65|0
1681940400000|2023-04-19 21:40:00|2252.2|2250.7|2252.15|2250.65|2252.2|2250.7|2252.15|2250.65|0
1681940700000|2023-04-19 21:45:00|2252.09|2250.59|2252.15|2250.65|2252.25|2250.75|2252.09|2250.59|0
1681941000000|2023-04-19 21:50:00|2252.1|2250.6|2252.2|2250.7|2252.25|2250.75|2252.1|2250.6|0
1681941300000|2023-04-19 21:55:00|2252.15|2250.65|2252.15|2250.65|2252.25|2250.75|2252.09|2250.59|0
1681941600000|2023-04-19 22:00:00|2252.13|2250.63|2251.73|2250.23|2252.13|2250.63|2251.63|2250.13|0
1681941900000|2023-04-19 22:05:00|2251.78|2250.28|2251.52|2250.02|2251.84|2250.34|2251.52|2250.02|0
1681942200000|2023-04-19 22:10:00|2251.53|2250.03|2251.42|2249.92|2251.63|2250.13|2251.42|2249.92|0
1681942500000|2023-04-19 22:15:00|2251.47|2249.97|2251.27|2249.77|2251.52|2250.02|2251.27|2249.77|0
1681942800000|2023-04-19 22:20:00|2251.26|2249.76|2250.18|2248.68|2251.26|2249.76|2249.92|2248.42|0
1681943100000|2023-04-19 22:25:00|2250.17|2248.67|2250.33|2248.83|2250.49|2248.99|2249.92|2248.42|0
1681943400000|2023-04-19 22:30:00|2250.18|2248.68|2249.95|2248.45|2250.33|2248.83|2249.8|2248.3|0
1681943700000|2023-04-19 22:35:00|2249.8|2248.3|2250.06|2248.56|2250.21|2248.71|2249.8|2248.3|0
1681944000000|2023-04-19 22:40:00|2250.01|2248.51|2249.95|2248.45|2250.06|2248.56|2249.28|2247.78|0
1681944300000|2023-04-19 22:45:00|2249.8|2248.3|2249.95|2248.45|2250.21|2248.71|2249.69|2248.19|0
1681944600000|2023-04-19 22:50:00|2249.8|2248.3|2249.8|2248.3|2249.8|2248.3|2249.69|2248.19|0
1681944900000|2023-04-19 22:55:00|2249.95|2248.45|2249.95|2248.45|2250.06|2248.56|2249.95|2248.45|0
1681945200000|2023-04-19 23:00:00|2249.85|2248.35|2249.95|2248.45|2250.06|2248.56|2249.8|2248.3|0
1681945500000|2023-04-19 23:05:00|2249.96|2248.46|2249.95|2248.45|2250.21|2248.71|2249.95|2248.45|0
1681945800000|2023-04-19 23:10:00|2249.96|2248.46|2249.95|2248.45|2250.21|2248.71|2249.8|2248.3|0
1681946100000|2023-04-19 23:15:00|2249.8|2248.3|2249.38|2247.88|2249.95|2248.45|2249.12|2247.62|0
1681946400000|2023-04-19 23:20:00|2249.39|2247.89|2250.7|2249.2|2250.8|2249.3|2249.28|2247.78|0
1681946700000|2023-04-19 23:25:00|2250.8|2249.3|2250.8|2249.3|2250.8|2249.3|2250.54|2249.04|0
1681947000000|2023-04-19 23:30:00|2250.7|2249.2|2249.45|2247.95|2250.75|2249.25|2249.19|2247.69|0
1681947300000|2023-04-19 23:35:00|2249.46|2247.96|2249.35|2247.85|2249.87|2248.37|2249.35|2247.85|0
1681947600000|2023-04-19 23:40:00|2249.45|2247.95|2249.45|2247.95|2249.61|2248.11|2249.04|2247.54|0
1681947900000|2023-04-19 23:45:00|2249.46|2247.96|2249.71|2248.21|2249.71|2248.21|2249.35|2247.85|0
1681948200000|2023-04-19 23:50:00|2249.61|2248.11|2249.71|2248.21|2249.71|2248.21|2249.61|2248.11|0
1681948500000|2023-04-19 23:55:00|2249.61|2248.11|2249.45|2247.95|2249.61|2248.11|2249.35|2247.85|0
1681948800000|2023-04-20 00:00:00|2249.46|2247.96|2250.13|2248.63|2250.13|2248.63|2249.35|2247.85|0
1681949100000|2023-04-20 00:05:00|2250.28|2248.78|2250.39|2248.89|2250.7|2249.2|2250.02|2248.52|0
1681949400000|2023-04-20 00:10:00|2250.38|2248.88|2249.87|2248.37|2250.38|2248.88|2249.61|2248.11|0
1681949700000|2023-04-20 00:15:00|2249.82|2248.32|2249.84|2248.34|2250.35|2248.85|2249.56|2248.06|0
1681950000000|2023-04-20 00:20:00|2249.83|2248.33|2250.35|2248.85|2250.86|2249.36|2249.83|2248.33|0
1681950300000|2023-04-20 00:25:00|2250.36|2248.86|2250.87|2249.37|2250.87|2249.37|2250.34|2248.84|0
1681950900000|2023-04-20 00:35:00|2250.86|2249.36|2250.85|2249.35|2250.87|2249.37|2250.85|2249.35|0
1681951200000|2023-04-20 00:40:00|2250.86|2249.36|2251.35|2249.85|2251.36|2249.86|2250.86|2249.36|0
1681951500000|2023-04-20 00:45:00|2251.36|2249.86|2250.84|2249.34|2251.36|2249.86|2250.84|2249.34|0
1681951800000|2023-04-20 00:50:00|2250.85|2249.35|2250.84|2249.34|2250.85|2249.35|2250.83|2249.33|0
1681952100000|2023-04-20 00:55:00|2250.85|2249.35|2251.36|2249.86|2251.36|2249.86|2250.84|2249.34|0
1681952400000|2023-04-20 01:00:00|2251.37|2249.87|2251.36|2249.86|2251.37|2249.87|2251.36|2249.86|0
1681952700000|2023-04-20 01:05:00|2250.86|2249.36|2250.34|2248.84|2250.86|2249.36|2250.33|2248.83|0
1681953000000|2023-04-20 01:10:00|2250.35|2248.85|2250.34|2248.84|2250.85|2249.35|2250.34|2248.84|0
1681953300000|2023-04-20 01:15:00|2250.35|2248.85|2250.34|2248.84|2250.85|2249.35|2250.34|2248.84|0
1681953600000|2023-04-20 01:20:00|2250.84|2249.34|2250.83|2249.33|2250.85|2249.35|2250.33|2248.83|0
1681953900000|2023-04-20 01:25:00|2250.84|2249.34|2250.84|2249.34|2250.85|2249.35|2250.83|2249.33|0
1681954200000|2023-04-20 01:30:00|2250.85|2249.35|2252.4|2250.9|2252.41|2250.91|2250.84|2249.34|0
1681954500000|2023-04-20 01:35:00|2252.41|2250.91|2252.39|2250.89|2252.41|2250.91|2252.39|2250.89|0
1681954800000|2023-04-20 01:40:00|2251.89|2250.39|2251.88|2250.38|2251.89|2250.39|2251.36|2249.86|0
1681955100000|2023-04-20 01:45:00|2251.87|2250.37|2251.88|2250.38|2251.88|2250.38|2251.87|2250.37|0
1681955400000|2023-04-20 01:50:00|2252.38|2250.88|2252.39|2250.89|2252.39|2250.89|2251.87|2250.37|0
1681955700000|2023-04-20 01:55:00|2252.4|2250.9|2252.39|2250.89|2252.4|2250.9|2251.88|2250.38|0
1681956000000|2023-04-20 02:00:00|2252.4|2250.9|2252.93|2251.43|2252.93|2251.43|2252.4|2250.9|0
1681956300000|2023-04-20 02:05:00|2252.92|2251.42|2252.92|2251.42|2252.93|2251.43|2252.92|2251.42|0
1681956600000|2023-04-20 02:10:00|2252.91|2251.41|2252.4|2250.9|2252.91|2251.41|2252.39|2250.89|0
1681956900000|2023-04-20 02:15:00|2252.39|2250.89|2251.87|2250.37|2252.39|2250.89|2251.87|2250.37|0
1681957200000|2023-04-20 02:20:00|2251.86|2250.36|2251.86|2250.36|2251.87|2250.37|2251.36|2249.86|0
1681957500000|2023-04-20 02:25:00|2251.87|2250.37|2251.87|2250.37|2251.87|2250.37|2251.86|2250.36|0
1681957800000|2023-04-20 02:30:00|2251.86|2250.36|2251.35|2249.85|2251.86|2250.36|2251.35|2249.85|0
1681958100000|2023-04-20 02:35:00|2251.36|2249.86|2251.35|2249.85|2251.36|2249.86|2251.35|2249.85|0
1681958400000|2023-04-20 02:40:00|2251.36|2249.86|2251.35|2249.85|2251.86|2250.36|2251.35|2249.85|0
1681958700000|2023-04-20 02:45:00|2251.34|2249.84|2251.34|2249.84|2251.35|2249.85|2251.34|2249.84|0
1681959000000|2023-04-20 02:50:00|2251.33|2249.83|2250.83|2249.33|2251.33|2249.83|2250.83|2249.33|0
1681959300000|2023-04-20 02:55:00|2250.84|2249.34|2251.34|2249.84|2251.35|2249.85|2250.83|2249.33|0
1681959600000|2023-04-20 03:00:00|2251.35|2249.85|2251.34|2249.84|2251.35|2249.85|2251.34|2249.84|0
1681959900000|2023-04-20 03:05:00|2251.33|2249.83|2250.83|2249.33|2251.33|2249.83|2250.82|2249.32|0
1681960200000|2023-04-20 03:10:00|2250.82|2249.32|2250.82|2249.32|2250.83|2249.33|2250.82|2249.32|0
1681960500000|2023-04-20 03:15:00|2250.83|2249.33|2250.83|2249.33|2250.83|2249.33|2250.82|2249.32|0
1681960800000|2023-04-20 03:20:00|2250.84|2249.34|2251.34|2249.84|2251.34|2249.84|2250.84|2249.34|0
1681961700000|2023-04-20 03:35:00|2251.85|2250.35|2251.85|2250.35|2251.85|2250.35|2251.85|2250.35|0
1681962000000|2023-04-20 03:40:00|2251.86|2250.36|2252.38|2250.88|2252.38|2250.88|2251.86|2250.36|0
1681962600000|2023-04-20 03:50:00|2251.87|2250.37|2251.87|2250.37|2251.87|2250.37|2251.86|2250.36|0
1681962900000|2023-04-20 03:55:00|2251.88|2250.38|2252.39|2250.89|2252.39|2250.89|2251.88|2250.38|0
1681963200000|2023-04-20 04:00:00|2252.38|2250.88|2252.4|2250.9|2252.4|2250.9|2252.38|2250.88|0
1681963500000|2023-04-20 04:05:00|2252.65|2251.15|2252.38|2250.88|2252.65|2251.15|2252.38|2250.88|0
1681963800000|2023-04-20 04:10:00|2252.39|2250.89|2252.39|2250.89|2252.39|2250.89|2252.38|2250.88|0
1681964100000|2023-04-20 04:15:00|2252.4|2250.9|2252.9|2251.4|2252.9|2251.4|2252.39|2250.89|0
1681964400000|2023-04-20 04:20:00|2252.89|2251.39|2252.88|2251.38|2252.89|2251.39|2252.37|2250.87|0
1681964700000|2023-04-20 04:25:00|2252.87|2251.37|2252.87|2251.37|2252.88|2251.38|2252.87|2251.37|0
1681965000000|2023-04-20 04:30:00|2252.37|2250.87|2252.36|2250.86|2252.37|2250.87|2252.36|2250.86|0
1681965300000|2023-04-20 04:35:00|2252.35|2250.85|2252.35|2250.85|2252.36|2250.86|2252.35|2250.85|0
1681965600000|2023-04-20 04:40:00|2252.34|2250.84|2251.72|2250.22|2252.34|2250.84|2251.72|2250.22|0
1681965900000|2023-04-20 04:45:00|2251.73|2250.23|2251.73|2250.23|2251.73|2250.23|2251.72|2250.22|0
1681966200000|2023-04-20 04:50:00|2251.74|2250.24|2251.74|2250.24|2251.74|2250.24|2251.74|2250.24|0
1681966500000|2023-04-20 04:55:00|2251.73|2250.23|2251.73|2250.23|2251.74|2250.24|2251.73|2250.23|0
1681966800000|2023-04-20 05:00:00|2251.72|2250.22|2251.21|2249.71|2251.72|2250.22|2251.2|2249.7|0
1681967400000|2023-04-20 05:10:00|2251.71|2250.21|2251.21|2249.71|2251.71|2250.21|2251.21|2249.71|0
1681967700000|2023-04-20 05:15:00|2251.2|2249.7|2250.71|2249.21|2251.21|2249.71|2250.71|2249.21|0
1681968000000|2023-04-20 05:20:00|2250.7|2249.2|2250.16|2248.66|2250.7|2249.2|2250.16|2248.66|0
1681968300000|2023-04-20 05:25:00|2250.15|2248.65|2250.15|2248.65|2250.16|2248.66|2250.15|2248.65|0
1681968600000|2023-04-20 05:30:00|2250.16|2248.66|2250.62|2249.12|2250.63|2249.13|2250.12|2248.62|0
1681968900000|2023-04-20 05:35:00|2250.63|2249.13|2250.06|2248.56|2250.63|2249.13|2250.06|2248.56|0
1681969200000|2023-04-20 05:40:00|2250.07|2248.57|2250.07|2248.57|2250.07|2248.57|2250.06|2248.56|0
1681969500000|2023-04-20 05:45:00|2250.06|2248.56|2249.59|2248.09|2250.09|2248.59|2249.59|2248.09|0
1681969800000|2023-04-20 05:50:00|2249.6|2248.1|2249.71|2248.21|2250.22|2248.72|2249.6|2248.1|0
1681970100000|2023-04-20 05:55:00|2249.72|2248.22|2250.22|2248.72|2250.22|2248.72|2249.72|2248.22|0
1681970400000|2023-04-20 06:00:00|2250.23|2248.73|2250.21|2248.71|2251.74|2250.24|2249.72|2248.22|0
1681970700000|2023-04-20 06:05:00|2250.71|2249.21|2251.75|2250.25|2251.76|2250.26|2250.71|2249.21|0
1681971000000|2023-04-20 06:10:00|2251.25|2249.75|2253.37|2251.87|2253.37|2251.87|2251.25|2249.75|0
1681971300000|2023-04-20 06:15:00|2253.88|2252.38|2253.93|2252.43|2254.43|2252.93|2253.38|2251.88|0
1681971600000|2023-04-20 06:20:00|2253.92|2252.42|2253.45|2251.95|2254.19|2252.69|2252.94|2251.44|0
1681971900000|2023-04-20 06:25:00|2252.95|2251.45|2252.94|2251.44|2253.45|2251.95|2252.94|2251.44|0
1681972200000|2023-04-20 06:30:00|2252.95|2251.45|2252.37|2250.97|2252.95|2251.45|2251.91|2250.41|2
1681972500000|2023-04-20 06:35:00|2249.37|2247.97|2253.49|2252.09|2253.49|2252.09|2249.37|2247.97|0
1681972800000|2023-04-20 06:40:00|2251.24|2249.84|2251.62|2250.22|2251.62|2250.22|2251.24|2249.84|6
1681973100000|2023-04-20 06:45:00|2251.74|2250.34|2252.12|2250.72|2252.24|2250.84|2251.62|2250.22|1
1681973400000|2023-04-20 06:50:00|2252.24|2250.84|2251.87|2250.47|2252.49|2251.09|2250.99|2249.59|14
1681973700000|2023-04-20 06:55:00|2251.92|2250.42|2251.98|2250.48|2252.5|2251|2251.41|2249.91|2
1681974000000|2023-04-20 07:00:00|2251.73|2250.23|2256.04|2255.54|2257.29|2256.79|2249.42|2248.92|1239
1681974300000|2023-04-20 07:05:00|2256.17|2255.67|2257.67|2257.17|2257.79|2257.29|2254.67|2254.17|1248
1681974600000|2023-04-20 07:10:00|2257.54|2257.04|2254.92|2254.42|2257.67|2257.17|2254.67|2254.17|782
1681974900000|2023-04-20 07:15:00|2254.79|2254.29|2256.92|2256.42|2257.54|2257.04|2254.29|2253.79|596
1681975200000|2023-04-20 07:20:00|2256.79|2256.29|2254.17|2253.67|2256.79|2256.29|2253.92|2253.42|933
1681975500000|2023-04-20 07:25:00|2254.29|2253.79|2251.92|2251.42|2255.04|2254.54|2251.67|2251.17|883
1681975800000|2023-04-20 07:30:00|2252.17|2251.67|2249.17|2248.67|2252.42|2251.92|2248.67|2248.17|917
1681976100000|2023-04-20 07:35:00|2248.92|2248.42|2247.92|2247.42|2248.92|2248.42|2246.42|2245.92|871
1681976400000|2023-04-20 07:40:00|2248.18|2247.68|2248.43|2247.93|2250.05|2249.55|2246.43|2245.93|1102
1681976700000|2023-04-20 07:45:00|2248.18|2247.68|2251.18|2250.68|2251.3|2250.8|2247.93|2247.43|1170
1681977000000|2023-04-20 07:50:00|2251.3|2250.8|2251.43|2250.93|2251.68|2251.18|2249.05|2248.55|428
1681977300000|2023-04-20 07:55:00|2251.18|2250.68|2249.68|2249.18|2251.18|2250.68|2248.68|2248.18|457
1681977600000|2023-04-20 08:00:00|2249.3|2248.8|2247.18|2246.68|2250.55|2250.05|2246.93|2246.43|642
1681977900000|2023-04-20 08:05:00|2246.93|2246.43|2249.43|2248.93|2249.55|2249.05|2245.93|2245.43|1086
1681978200000|2023-04-20 08:10:00|2249.3|2248.8|2249.93|2249.43|2251.05|2250.55|2248.93|2248.43|3157
1681978500000|2023-04-20 08:15:00|2249.8|2249.3|2251.18|2250.68|2251.43|2250.93|2249.18|2248.68|1562
1681978800000|2023-04-20 08:20:00|2250.93|2250.43|2250.43|2249.93|2251.68|2251.18|2250.43|2249.93|1209
1681979100000|2023-04-20 08:25:00|2250.18|2249.68|2247.43|2246.93|2250.18|2249.68|2247.18|2246.68|798
1681979400000|2023-04-20 08:30:00|2247.55|2247.05|2247.18|2246.68|2247.93|2247.43|2246.68|2246.18|503
1681979700000|2023-04-20 08:35:00|2247.43|2246.93|2246.18|2245.68|2247.43|2246.93|2244.43|2243.93|817
1681980000000|2023-04-20 08:40:00|2246.05|2245.55|2248.93|2248.43|2249.43|2248.93|2246.05|2245.55|932
1681980300000|2023-04-20 08:45:00|2248.8|2248.3|2248.18|2247.68|2248.8|2248.3|2246.93|2246.43|838
1681980600000|2023-04-20 08:50:00|2248.3|2247.8|2249.43|2248.93|2249.68|2249.18|2247.93|2247.43|542
1681980900000|2023-04-20 08:55:00|2249.18|2248.68|2249.43|2248.93|2250.68|2250.18|2248.18|2247.68|754
1681981200000|2023-04-20 09:00:00|2249.55|2249.05|2249.18|2248.68|2249.55|2249.05|2247.68|2247.18|915
1681981500000|2023-04-20 09:05:00|2249.05|2248.55|2245.55|2245.05|2249.3|2248.8|2245.55|2245.05|981
1681981800000|2023-04-20 09:10:00|2245.43|2244.93|2246.68|2246.18|2246.68|2246.18|2244.8|2244.3|520
1681982100000|2023-04-20 09:15:00|2246.93|2246.43|2247.93|2247.43|2248.18|2247.68|2246.3|2245.8|431
1681982400000|2023-04-20 09:20:00|2248.18|2247.68|2249.43|2248.93|2249.93|2249.43|2247.68|2247.18|1274
1681982700000|2023-04-20 09:25:00|2249.3|2248.8|2248.43|2247.93|2249.68|2249.18|2248.18|2247.68|680
1681983000000|2023-04-20 09:30:00|2248.3|2247.8|2250.8|2250.3|2250.93|2250.43|2247.55|2247.05|582
1681983300000|2023-04-20 09:35:00|2250.93|2250.43|2249.93|2249.43|2251.8|2251.3|2249.93|2249.43|524
1681983600000|2023-04-20 09:40:00|2250.05|2249.55|2249.18|2248.68|2251.18|2250.68|2249.18|2248.68|417
1681983900000|2023-04-20 09:45:00|2249.43|2248.93|2248.43|2247.93|2250.43|2249.93|2248.18|2247.68|899
1681984200000|2023-04-20 09:50:00|2248.55|2248.05|2247.18|2246.68|2248.93|2248.43|2247.18|2246.68|531
1681984500000|2023-04-20 09:55:00|2246.93|2246.43|2246.05|2245.55|2247.3|2246.8|2245.93|2245.43|1048
1681984800000|2023-04-20 10:00:00|2245.93|2245.43|2246.05|2245.55|2246.43|2245.93|2245.43|2244.93|364
1681985100000|2023-04-20 10:05:00|2246.18|2245.68|2245.68|2245.18|2247.43|2246.93|2245.18|2244.68|217
1681985400000|2023-04-20 10:10:00|2245.8|2245.3|2245.43|2244.93|2246.68|2246.18|2244.43|2243.93|410
1681985700000|2023-04-20 10:15:00|2244.93|2244.43|2244.3|2243.8|2245.43|2244.93|2243.68|2243.18|313
1681986000000|2023-04-20 10:20:00|2244.18|2243.68|2243.18|2242.68|2244.55|2244.05|2242.55|2242.05|519
1681986300000|2023-04-20 10:25:00|2243.05|2242.55|2243.55|2243.05|2244.68|2244.18|2242.93|2242.43|242
1681986600000|2023-04-20 10:30:00|2243.68|2243.18|2241.93|2241.43|2244.18|2243.68|2240.3|2239.8|1182
1681986900000|2023-04-20 10:35:00|2242.18|2241.68|2242.68|2242.18|2243.93|2243.43|2241.93|2241.43|332
1681987200000|2023-04-20 10:40:00|2242.55|2242.05|2241.8|2241.3|2243.18|2242.68|2241.68|2241.18|179
1681987500000|2023-04-20 10:45:00|2241.93|2241.43|2243.55|2243.05|2243.8|2243.3|2240.93|2240.43|204
1681987800000|2023-04-20 10:50:00|2243.68|2243.18|2243.93|2243.43|2244.68|2244.18|2243.43|2242.93|186
1681988100000|2023-04-20 10:55:00|2244.05|2243.55|2244.93|2244.43|2244.93|2244.43|2243.8|2243.3|144
1681988400000|2023-04-20 11:00:00|2245.18|2244.68|2243.18|2242.68|2245.18|2244.68|2243.18|2242.68|281
1681988700000|2023-04-20 11:05:00|2243.43|2242.93|2244.18|2243.68|2244.18|2243.68|2242.68|2242.18|157
1681989000000|2023-04-20 11:10:00|2244.43|2243.93|2243.93|2243.43|2245.18|2244.68|2243.68|2243.18|196
1681989300000|2023-04-20 11:15:00|2244.05|2243.55|2245.43|2244.93|2246.05|2245.55|2244.05|2243.55|109
1681989600000|2023-04-20 11:20:00|2245.55|2245.05|2246.55|2246.05|2246.68|2246.18|2245.18|2244.68|172
1681989900000|2023-04-20 11:25:00|2246.68|2246.18|2246.05|2245.55|2246.68|2246.18|2245.68|2245.18|7977
1681990200000|2023-04-20 11:30:00|2245.93|2245.43|2244.3|2243.8|2246.18|2245.68|2244.05|2243.55|569
1681990500000|2023-04-20 11:35:00|2244.43|2243.93|2243.68|2243.18|2244.68|2244.18|2243.55|2243.05|517
1681990800000|2023-04-20 11:40:00|2243.93|2243.43|2243.68|2243.18|2245.3|2244.8|2243.05|2242.55|626
1681991100000|2023-04-20 11:45:00|2243.43|2242.93|2244.43|2243.93|2244.55|2244.05|2243.18|2242.68|392
1681991400000|2023-04-20 11:50:00|2244.3|2243.8|2243.43|2242.93|2244.43|2243.93|2243.43|2242.93|188
1681991700000|2023-04-20 11:55:00|2243.68|2243.18|2243.55|2243.05|2244.43|2243.93|2243.43|2242.93|285
1681992000000|2023-04-20 12:00:00|2243.68|2243.18|2242.93|2242.43|2243.93|2243.43|2242.68|2242.18|279
1681992300000|2023-04-20 12:05:00|2243.05|2242.55|2241.68|2241.18|2243.93|2243.43|2241.68|2241.18|301
1681992600000|2023-04-20 12:10:00|2241.8|2241.3|2242.43|2241.93|2243.68|2243.18|2241.68|2241.18|408
1681992900000|2023-04-20 12:15:00|2242.3|2241.8|2242.93|2242.43|2243.68|2243.18|2241.68|2241.18|209
1681993200000|2023-04-20 12:20:00|2243.05|2242.55|2244.18|2243.68|2244.18|2243.68|2242.93|2242.43|153
1681993500000|2023-04-20 12:25:00|2244.43|2243.93|2243.93|2243.43|2244.93|2244.43|2243.93|2243.43|180
1681993800000|2023-04-20 12:30:00|2244.05|2243.55|2242.3|2241.8|2245.05|2244.55|2242.05|2241.55|436
1681994100000|2023-04-20 12:35:00|2242.18|2241.68|2242.8|2242.3|2243.43|2242.93|2241.93|2241.43|164
1681994400000|2023-04-20 12:40:00|2242.93|2242.43|2242.68|2242.18|2243.18|2242.68|2242.3|2241.8|348
1681994700000|2023-04-20 12:45:00|2242.55|2242.05|2242.68|2242.18|2242.93|2242.43|2241.93|2241.43|245
1681995000000|2023-04-20 12:50:00|2242.55|2242.05|2240.8|2240.3|2243.93|2243.43|2240.8|2240.3|527
1681995300000|2023-04-20 12:55:00|2240.93|2240.43|2241.68|2241.18|2242.68|2242.18|2240.43|2239.93|520
1681995600000|2023-04-20 13:00:00|2241.55|2241.05|2242.28|2241.78|2243.03|2242.53|2241.18|2240.68|382
1681995900000|2023-04-20 13:05:00|2242.53|2242.03|2243.53|2243.03|2243.78|2243.28|2242.53|2242.03|456
1681996200000|2023-04-20 13:10:00|2243.28|2242.78|2244.53|2244.03|2244.53|2244.03|2242.78|2242.28|310
1681996500000|2023-04-20 13:15:00|2244.28|2243.78|2241.78|2241.28|2244.4|2243.9|2241.65|2241.15|822
1681996800000|2023-04-20 13:20:00|2241.9|2241.4|2243.28|2242.78|2244.28|2243.78|2241.9|2241.4|484
1681997100000|2023-04-20 13:25:00|2243.53|2243.03|2243.28|2242.78|2244.4|2243.9|2243.28|2242.78|305
1681997400000|2023-04-20 13:30:00|2243.4|2242.9|2244.53|2244.03|2245.4|2244.9|2243.28|2242.78|455
1681997700000|2023-04-20 13:35:00|2244.65|2244.15|2245.15|2244.65|2245.65|2245.15|2244.4|2243.9|349
1681998000000|2023-04-20 13:40:00|2245.03|2244.53|2246.53|2246.03|2246.78|2246.28|2244.53|2244.03|364
1681998300000|2023-04-20 13:45:00|2246.4|2245.9|2245.9|2245.4|2247.03|2246.53|2244.53|2244.03|627
1681998600000|2023-04-20 13:50:00|2246.03|2245.53|2244.28|2243.78|2246.4|2245.9|2244.28|2243.78|733
1681998900000|2023-04-20 13:55:00|2244.15|2243.65|2244.28|2243.78|2245.03|2244.53|2243.53|2243.03|1007
1681999200000|2023-04-20 14:00:00|2244.15|2243.65|2245.78|2245.28|2245.78|2245.28|2243.28|2242.78|580
1681999500000|2023-04-20 14:05:00|2245.53|2245.03|2247.78|2247.28|2248.03|2247.53|2245.15|2244.65|579
1681999800000|2023-04-20 14:10:00|2248.06|2247.56|2250.51|2250.01|2251.01|2250.51|2248.01|2247.51|840
1682000100000|2023-04-20 14:15:00|2250.38|2249.88|2250.01|2249.51|2250.38|2249.88|2248.26|2247.76|1263
1682000400000|2023-04-20 14:20:00|2250.13|2249.63|2250.26|2249.76|2250.51|2250.01|2249.51|2249.01|711
1682000700000|2023-04-20 14:25:00|2250.38|2249.88|2251.51|2251.01|2251.51|2251.01|2250.26|2249.76|798
1682001000000|2023-04-20 14:30:00|2251.26|2250.76|2250.76|2250.26|2251.76|2251.26|2250.51|2250.01|2247
1682001300000|2023-04-20 14:35:00|2250.88|2250.38|2249.51|2249.01|2251.01|2250.51|2249.38|2248.88|1013
1682001600000|2023-04-20 14:40:00|2249.38|2248.88|2249.76|2249.26|2250.26|2249.76|2248.26|2247.76|2393
1682001900000|2023-04-20 14:45:00|2249.63|2249.13|2250.51|2250.01|2250.76|2250.26|2249.51|2249.01|390
1682002200000|2023-04-20 14:50:00|2250.63|2250.13|2250.26|2249.76|2251.63|2251.13|2250.01|2249.51|693
1682002500000|2023-04-20 14:55:00|2250.13|2249.63|2251.76|2251.26|2252.01|2251.51|2249.01|2248.51|913
1682002800000|2023-04-20 15:00:00|2251.88|2251.38|2251.26|2250.76|2252.26|2251.76|2250.76|2250.26|864
1682003100000|2023-04-20 15:05:00|2251.51|2251.01|2249.76|2249.26|2251.88|2251.38|2249.01|2248.51|771
1682003400000|2023-04-20 15:10:00|2249.88|2249.38|2250.38|2249.88|2250.76|2250.26|2248.76|2248.26|799
1682003700000|2023-04-20 15:15:00|2250.51|2250.01|2250.13|2249.63|2250.51|2250.01|2248.76|2248.26|626
1682004000000|2023-04-20 15:20:00|2250.38|2249.88|2252.01|2250.51|2252.01|2251.38|2250.01|2249.51|1371
1682004300000|2023-04-20 15:25:00|2252.48|2250.98|2252.35|2250.85|2252.48|2250.98|2251.82|2250.32|431
1682004600000|2023-04-20 15:30:00|2252.34|2250.84|2259.83|2258.43|2260.71|2259.31|2252.23|2250.73|180
1682004900000|2023-04-20 15:35:00|2259.96|2258.56|2261.08|2259.68|2261.96|2260.56|2259.96|2258.56|102
1682005200000|2023-04-20 15:40:00|2262.08|2260.68|2261.08|2259.68|2262.08|2260.68|2260.83|2259.43|3
1682005500000|2023-04-20 15:45:00|2258.08|2256.68|2261.33|2259.93|2262.21|2260.81|2258.08|2256.68|71
1682005800000|2023-04-20 15:50:00|2258.33|2256.93|2261.08|2259.68|2265.71|2264.31|2258.33|2256.93|113
1682006100000|2023-04-20 15:55:00|2260.96|2259.56|2249.76|2248.26|2263.21|2261.81|2249.46|2248.06|26328
1682006400000|2023-04-20 16:00:00|2249.75|2248.25|2250.62|2249.12|2251.15|2249.65|2249.28|2247.78|1
1682006700000|2023-04-20 16:05:00|2250.61|2249.11|2250.86|2249.36|2251.36|2249.86|2250.08|2248.58|0
1682007000000|2023-04-20 16:10:00|2250.87|2249.37|2252.98|2251.48|2252.99|2251.49|2250.87|2249.37|0
1682007300000|2023-04-20 16:15:00|2252.99|2251.49|2253.86|2252.36|2253.86|2252.36|2252.94|2251.44|0
1682007600000|2023-04-20 16:20:00|2253.87|2252.37|2254.34|2252.84|2254.36|2252.86|2253.32|2251.82|0
1682007900000|2023-04-20 16:25:00|2254.33|2252.83|2254.95|2253.45|2254.95|2253.45|2254.33|2252.83|0
1682008200000|2023-04-20 16:30:00|2254.94|2253.44|2256.15|2254.65|2256.67|2255.17|2254.47|2252.97|0
1682008500000|2023-04-20 16:35:00|2256.16|2254.66|2255.05|2253.55|2256.71|2255.21|2255.05|2253.55|0
1682008800000|2023-04-20 16:40:00|2255.06|2253.56|2256.67|2255.17|2256.68|2255.18|2255.04|2253.54|0
1682009100000|2023-04-20 16:45:00|2256.68|2255.18|2256.68|2255.18|2257.21|2255.71|2256.67|2255.17|0
1682009400000|2023-04-20 16:50:00|2256.69|2255.19|2254.41|2252.91|2257.2|2255.7|2253.87|2252.37|0
1682009700000|2023-04-20 16:55:00|2253.91|2252.41|2254.44|2252.94|2254.68|2253.18|2253.9|2252.4|0
1682010000000|2023-04-20 17:00:00|2254.45|2252.95|2254.44|2252.94|2254.46|2252.96|2253.92|2252.42|0
1682010300000|2023-04-20 17:05:00|2254.45|2252.95|2254.96|2253.46|2254.96|2253.46|2254.44|2252.94|0
1682010600000|2023-04-20 17:10:00|2254.95|2253.45|2255.49|2253.99|2255.5|2254|2254.95|2253.45|0
1682010900000|2023-04-20 17:15:00|2255.48|2253.98|2254.99|2253.49|2255.5|2254|2254.97|2253.47|0
1682011200000|2023-04-20 17:20:00|2255.49|2253.99|2255.48|2253.98|2255.49|2253.99|2254.95|2253.45|0
1682011500000|2023-04-20 17:25:00|2255.49|2253.99|2255.49|2253.99|2256|2254.5|2255.48|2253.98|0
1682011800000|2023-04-20 17:30:00|2255.5|2254|2254.99|2253.49|2256.02|2254.52|2254.97|2253.47|0
1682012100000|2023-04-20 17:35:00|2255.24|2253.74|2254.48|2252.98|2255.5|2254|2254.46|2252.96|0
1682012400000|2023-04-20 17:40:00|2254.47|2252.97|2254.69|2253.19|2254.98|2253.48|2253.95|2252.45|0
1682012700000|2023-04-20 17:45:00|2254.94|2253.44|2254.37|2252.87|2254.95|2253.45|2254.36|2252.86|0
1682013000000|2023-04-20 17:50:00|2254.36|2252.86|2255.41|2253.91|2255.92|2254.42|2253.86|2252.36|0
1682013300000|2023-04-20 17:55:00|2255.42|2253.92|2253.34|2251.84|2255.42|2253.92|2253.33|2251.83|0
1682013600000|2023-04-20 18:00:00|2253.33|2251.83|2253.69|2252.19|2253.84|2252.34|2252.79|2251.29|0
1682013900000|2023-04-20 18:05:00|2253.68|2252.18|2253.16|2251.66|2254.2|2252.7|2253.13|2251.63|0
1682014200000|2023-04-20 18:10:00|2253.75|2252.25|2253.25|2251.75|2254.27|2252.77|2253.24|2251.74|0
1682014500000|2023-04-20 18:15:00|2253.24|2251.74|2252.72|2251.22|2253.76|2252.26|2252.2|2250.7|0
1682014800000|2023-04-20 18:20:00|2252.71|2251.21|2252.72|2251.22|2253.75|2252.25|2252.19|2250.69|0
1682015100000|2023-04-20 18:25:00|2252.71|2251.21|2251.57|2250.07|2253.22|2251.72|2251.57|2250.07|0
1682015400000|2023-04-20 18:30:00|2251.56|2250.06|2250.73|2249.23|2252.08|2250.58|2249.9|2248.4|0
1682015700000|2023-04-20 18:35:00|2250.72|2249.22|2249.67|2248.17|2250.73|2249.23|2249.14|2247.64|0
1682016000000|2023-04-20 18:40:00|2249.66|2248.16|2248.62|2247.12|2249.67|2248.17|2247.79|2246.29|0
1682016300000|2023-04-20 18:45:00|2248.61|2247.11|2248.12|2246.62|2249.67|2248.17|2248.11|2246.61|0
1682016600000|2023-04-20 18:50:00|2248.11|2246.61|2249.15|2247.65|2249.17|2247.67|2248.11|2246.61|0
1682016900000|2023-04-20 18:55:00|2249.14|2247.64|2249.97|2248.47|2249.98|2248.48|2249.13|2247.63|0
1682017200000|2023-04-20 19:00:00|2249.98|2248.48|2248.91|2247.41|2250.51|2249.01|2248.9|2247.4|0
1682017500000|2023-04-20 19:05:00|2248.92|2247.42|2249.4|2247.9|2249.42|2247.92|2248.37|2246.87|0
1682017800000|2023-04-20 19:10:00|2248.89|2247.39|2247.74|2246.24|2249.4|2247.9|2247.73|2246.23|0
1682018100000|2023-04-20 19:15:00|2247.73|2246.23|2246.43|2244.93|2247.75|2246.25|2246.41|2244.91|0
1682018400000|2023-04-20 19:20:00|2246.42|2244.92|2246.38|2244.88|2246.96|2245.46|2245.9|2244.4|0
1682018700000|2023-04-20 19:25:00|2246.37|2244.87|2245.33|2243.83|2246.91|2245.41|2245.32|2243.82|0
1682019000000|2023-04-20 19:30:00|2245.58|2244.08|2246.91|2245.41|2247.43|2245.93|2245.58|2244.08|0
1682019300000|2023-04-20 19:35:00|2246.9|2245.4|2246.92|2245.42|2246.93|2245.43|2245.84|2244.34|0
1682019600000|2023-04-20 19:40:00|2246.93|2245.43|2245.89|2244.39|2246.96|2245.46|2245.89|2244.39|0
1682019900000|2023-04-20 19:45:00|2245.9|2244.4|2246.43|2244.93|2246.44|2244.94|2245.89|2244.39|0
1682020200000|2023-04-20 19:50:00|2246.39|2244.89|2248.26|2246.76|2248.26|2246.76|2244.88|2243.38|0
1682020500000|2023-04-20 19:55:00|2248.27|2246.77|2251.19|2249.69|2251.19|2249.69|2248.27|2246.77|0
1682020800000|2023-04-20 20:00:00|2251.18|2249.68|2253.08|2251.58|2253.76|2252.26|2250.77|2249.27|0
1682021100000|2023-04-20 20:05:00|2253.09|2251.59|2251.59|2250.09|2253.19|2251.69|2251.33|2249.83|0
1682021400000|2023-04-20 20:10:00|2251.74|2250.24|2251.43|2249.93|2252.41|2250.91|2251.33|2249.83|0
1682021700000|2023-04-20 20:15:00|2251.58|2250.08|2251.84|2250.34|2252|2250.5|2251.53|2250.03|0
1682022000000|2023-04-20 20:20:00|2251.85|2250.35|2252.26|2250.76|2252.26|2250.76|2251.58|2250.08|0
1682022300000|2023-04-20 20:25:00|2252.25|2250.75|2252|2250.5|2252.25|2250.75|2251.43|2249.93|0
1682022600000|2023-04-20 20:30:00|2251.99|2250.49|2251.83|2250.33|2252|2250.5|2251.42|2249.92|0
1682022900000|2023-04-20 20:35:00|2251.73|2250.23|2251.7|2250.2|2252.06|2250.56|2251.39|2249.89|0
1682023200000|2023-04-20 20:40:00|2251.69|2250.19|2251.39|2249.89|2251.69|2250.19|2251.29|2249.79|0
1682023500000|2023-04-20 20:45:00|2251.54|2250.04|2251.39|2249.89|2251.96|2250.46|2251.29|2249.79|0
1682023800000|2023-04-20 20:50:00|2251.54|2250.04|2251.29|2249.79|2252.06|2250.56|2251.29|2249.79|0
1682024100000|2023-04-20 20:55:00|2251.39|2249.89|2251.44|2249.94|2251.54|2250.04|2251.18|2249.68|0
1682024400000|2023-04-20 21:00:00|2251.45|2249.95|2251.55|2250.05|2251.6|2250.1|2251.45|2249.95|0
1682024700000|2023-04-20 21:05:00|2251.6|2250.1|2251.7|2250.2|2251.7|2250.2|2251.54|2250.04|0
1682025000000|2023-04-20 21:10:00|2251.65|2250.15|2251.6|2250.1|2251.7|2250.2|2251.49|2249.99|0
1682025300000|2023-04-20 21:15:00|2251.59|2250.09|2251.34|2249.84|2251.59|2250.09|2251.34|2249.84|0
1682025600000|2023-04-20 21:20:00|2251.39|2249.89|2251.34|2249.84|2251.44|2249.94|2251.34|2249.84|0
1682026200000|2023-04-20 21:30:00|2251.33|2249.83|2251.23|2249.73|2251.33|2249.83|2251.23|2249.73|0
1682026500000|2023-04-20 21:35:00|2251.18|2249.68|2251.23|2249.73|2251.23|2249.73|2251.13|2249.63|0
1682026800000|2023-04-20 21:40:00|2250.64|2249.14|2250.44|2248.94|2250.64|2249.14|2250.44|2248.94|0
1682027700000|2023-04-20 21:55:00|2250.34|2248.84|2250.39|2248.89|2250.39|2248.89|2250.34|2248.84|0
1682028000000|2023-04-20 22:00:00|2250.59|2249.09|2250.13|2248.63|2250.75|2249.25|2249.87|2248.37|0
1682028300000|2023-04-20 22:05:00|2250.23|2248.73|2250.54|2249.04|2250.59|2249.09|2250.13|2248.63|0
1682028600000|2023-04-20 22:10:00|2250.44|2248.94|2249.87|2248.37|2250.44|2248.94|2249.77|2248.27|0
1682028900000|2023-04-20 22:15:00|2250.02|2248.52|2249.61|2248.11|2250.02|2248.52|2249.46|2247.96|0
1682029200000|2023-04-20 22:20:00|2249.62|2248.12|2250.02|2248.52|2250.28|2248.78|2249.62|2248.12|0
1682029500000|2023-04-20 22:25:00|2250.03|2248.53|2250.44|2248.94|2250.44|2248.94|2250.02|2248.52|0
1682029800000|2023-04-20 22:30:00|2250.43|2248.93|2250.11|2248.61|2250.43|2248.93|2250|2248.5|0
1682030100000|2023-04-20 22:35:00|2250.1|2248.6|2250.11|2248.61|2250.26|2248.76|2250|2248.5|0
1682030400000|2023-04-20 22:40:00|2250.26|2248.76|2249.85|2248.35|2250.26|2248.76|2249.59|2248.09|0
1682030700000|2023-04-20 22:45:00|2250|2248.5|2249.85|2248.35|2250|2248.5|2249.85|2248.35|0
1682031000000|2023-04-20 22:50:00|2249.75|2248.25|2250.11|2248.61|2250.11|2248.61|2249.75|2248.25|0
1682031300000|2023-04-20 22:55:00|2250.1|2248.6|2250.06|2248.56|2250.11|2248.61|2250|2248.5|0
1682031600000|2023-04-20 23:00:00|2250.11|2248.61|2250.93|2249.43|2251.19|2249.69|2250|2248.5|0
1682031900000|2023-04-20 23:05:00|2250.94|2249.44|2250.68|2249.18|2251.09|2249.59|2250.52|2249.02|0
1682032200000|2023-04-20 23:10:00|2250.67|2249.17|2250.78|2249.28|2251.09|2249.59|2250.52|2249.02|0
1682032500000|2023-04-20 23:15:00|2250.93|2249.43|2250.52|2249.02|2251.09|2249.59|2250.52|2249.02|0
1682032800000|2023-04-20 23:20:00|2250.53|2249.03|2250.26|2248.76|2250.68|2249.18|2250.11|2248.61|0
1682033100000|2023-04-20 23:25:00|2250.31|2248.81|2250.26|2248.76|2250.42|2248.92|2250.11|2248.61|0
1682033400000|2023-04-20 23:30:00|2250.27|2248.77|2250.42|2248.92|2250.52|2249.02|2250.27|2248.77|0
1682033700000|2023-04-20 23:35:00|2250.41|2248.91|2250.26|2248.76|2250.41|2248.91|2250|2248.5|0
1682034000000|2023-04-20 23:40:00|2250.11|2248.61|2248.92|2247.42|2250.11|2248.61|2248.92|2247.42|0
1682034300000|2023-04-20 23:45:00|2248.93|2247.43|2249.33|2247.83|2249.44|2247.94|2248.93|2247.43|0
1682034600000|2023-04-20 23:50:00|2249.18|2247.68|2249.33|2247.83|2249.54|2248.04|2249.18|2247.68|0
1682034900000|2023-04-20 23:55:00|2249.18|2247.68|2249.44|2247.94|2249.75|2248.25|2248.92|2247.42|0
1682035200000|2023-04-21 00:00:00|2249.43|2247.93|2249.59|2248.09|2249.75|2248.25|2248.92|2247.42|0
1682035500000|2023-04-21 00:05:00|2249.44|2247.94|2249.75|2248.25|2250|2248.5|2249.33|2247.83|0
1682035800000|2023-04-21 00:10:00|2249.74|2248.24|2249.75|2248.25|2250|2248.5|2249.44|2247.94|0
1682036100000|2023-04-21 00:15:00|2249.85|2248.35|2249.5|2248|2250|2248.5|2248.49|2246.99|0
1682036400000|2023-04-21 00:20:00|2249|2247.5|2247.98|2246.48|2249.5|2248|2247.98|2246.48|0
1682036700000|2023-04-21 00:25:00|2247.99|2246.49|2248.49|2246.99|2248.49|2246.99|2247.98|2246.48|0
1682037000000|2023-04-21 00:30:00|2248.48|2246.98|2249.01|2247.51|2249.01|2247.51|2247.98|2246.48|0
1682037300000|2023-04-21 00:35:00|2249|2247.5|2249.53|2248.03|2249.53|2248.03|2248.49|2246.99|0
1682037600000|2023-04-21 00:40:00|2249.54|2248.04|2250.03|2248.53|2250.04|2248.54|2249.53|2248.03|0
1682037900000|2023-04-21 00:45:00|2250.04|2248.54|2250.03|2248.53|2250.05|2248.55|2250.03|2248.53|0
1682038200000|2023-04-21 00:50:00|2250.04|2248.54|2251.57|2250.07|2251.58|2250.08|2250.03|2248.53|0
1682038500000|2023-04-21 00:55:00|2251.07|2249.57|2252.09|2250.59|2252.09|2250.59|2250.55|2249.05|0
1682038800000|2023-04-21 01:00:00|2252.08|2250.58|2251.57|2250.07|2252.09|2250.59|2251.57|2250.07|0
1682039100000|2023-04-21 01:05:00|2251.07|2249.57|2251.05|2249.55|2251.32|2249.82|2251.05|2249.55|0
1682039400000|2023-04-21 01:10:00|2251.06|2249.56|2251.05|2249.55|2251.06|2249.56|2250.54|2249.04|0
1682039700000|2023-04-21 01:15:00|2251.04|2249.54|2250.54|2249.04|2251.05|2249.55|2250.53|2249.03|0
1682040000000|2023-04-21 01:20:00|2250.53|2249.03|2251.04|2249.54|2251.05|2249.55|2250.53|2249.03|0
1682040300000|2023-04-21 01:25:00|2251.05|2249.55|2250.54|2249.04|2251.06|2249.56|2250.54|2249.04|0
1682040600000|2023-04-21 01:30:00|2250.53|2249.03|2250.03|2248.53|2250.54|2249.04|2250.01|2248.51|0
1682040900000|2023-04-21 01:35:00|2250.02|2248.52|2250.03|2248.53|2250.54|2249.04|2249.52|2248.02|0
1682041200000|2023-04-21 01:40:00|2250.53|2249.03|2250.55|2249.05|2250.55|2249.05|2250.03|2248.53|0
1682041500000|2023-04-21 01:45:00|2250.54|2249.04|2251.06|2249.56|2251.07|2249.57|2250.54|2249.04|0
1682041800000|2023-04-21 01:50:00|2251.07|2249.57|2250.54|2249.04|2251.07|2249.57|2250.54|2249.04|0
1682042100000|2023-04-21 01:55:00|2250.53|2249.03|2250.54|2249.04|2251.05|2249.55|2250.53|2249.03|0
1682042400000|2023-04-21 02:00:00|2250.53|2249.03|2250.54|2249.04|2250.55|2249.05|2250.03|2248.53|0
1682042700000|2023-04-21 02:05:00|2250.53|2249.03|2250.54|2249.04|2250.55|2249.05|2250.53|2249.03|0
1682043000000|2023-04-21 02:10:00|2250.55|2249.05|2250.03|2248.53|2251.05|2249.55|2250.03|2248.53|0
1682043300000|2023-04-21 02:15:00|2250.02|2248.52|2250.53|2249.03|2250.53|2249.03|2250.02|2248.52|0
1682043600000|2023-04-21 02:20:00|2250.54|2249.04|2250.54|2249.04|2250.54|2249.04|2250.54|2249.04|0
1682043900000|2023-04-21 02:25:00|2250.53|2249.03|2250.02|2248.52|2250.54|2249.04|2250.02|2248.52|0
1682044200000|2023-04-21 02:30:00|2250.01|2248.51|2250.02|2248.52|2250.02|2248.52|2249.51|2248.01|0
1682044500000|2023-04-21 02:35:00|2250.03|2248.53|2250.03|2248.53|2250.03|2248.53|2250.02|2248.52|0
1682044800000|2023-04-21 02:40:00|2250.02|2248.52|2250.03|2248.53|2250.03|2248.53|2250.02|2248.52|0
1682045100000|2023-04-21 02:45:00|2250.02|2248.52|2250.03|2248.53|2250.53|2249.03|2250.02|2248.52|0
1682045400000|2023-04-21 02:50:00|2250.02|2248.52|2249.52|2248.02|2250.03|2248.53|2249.51|2248.01|0
1682045700000|2023-04-21 02:55:00|2249.53|2248.03|2250.03|2248.53|2250.03|2248.53|2249.52|2248.02|0
1682046000000|2023-04-21 03:00:00|2250.04|2248.54|2250.06|2248.56|2250.06|2248.56|2250.03|2248.53|0
1682046300000|2023-04-21 03:05:00|2250.56|2249.06|2250.57|2249.07|2250.57|2249.07|2250.56|2249.06|0
1682046600000|2023-04-21 03:10:00|2250.58|2249.08|2250.58|2249.08|2250.58|2249.08|2250.58|2249.08|0
1682046900000|2023-04-21 03:15:00|2250.57|2249.07|2250.57|2249.07|2250.57|2249.07|2250.56|2249.06|0
1682047200000|2023-04-21 03:20:00|2251.07|2249.57|2250.57|2249.07|2251.08|2249.58|2250.57|2249.07|0
1682047500000|2023-04-21 03:25:00|2250.56|2249.06|2250.05|2248.55|2250.56|2249.06|2250.04|2248.54|0
1682047800000|2023-04-21 03:30:00|2250.55|2249.05|2250.56|2249.06|2250.57|2249.07|2250.55|2249.05|0
1682048100000|2023-04-21 03:35:00|2250.55|2249.05|2250.55|2249.05|2250.55|2249.05|2250.55|2249.05|0
1682048400000|2023-04-21 03:40:00|2250.56|2249.06|2250.54|2249.04|2250.56|2249.06|2250.54|2249.04|0
1682048700000|2023-04-21 03:45:00|2250.55|2249.05|2250.55|2249.05|2250.55|2249.05|2250.54|2249.04|0
1682049000000|2023-04-21 03:50:00|2250.56|2249.06|2250.55|2249.05|2250.56|2249.06|2250.55|2249.05|0
1682049300000|2023-04-21 03:55:00|2250.56|2249.06|2250.56|2249.06|2250.56|2249.06|2250.56|2249.06|0
1682049600000|2023-04-21 04:00:00|2250.55|2249.05|2250.04|2248.54|2250.56|2249.06|2250.04|2248.54|0
1682049900000|2023-04-21 04:05:00|2250.05|2248.55|2250.04|2248.54|2250.05|2248.55|2250.04|2248.54|0
1682050200000|2023-04-21 04:10:00|2250.05|2248.55|2250.04|2248.54|2250.05|2248.55|2250.04|2248.54|0
1682050500000|2023-04-21 04:15:00|2249.54|2248.04|2249.54|2248.04|2249.54|2248.04|2249.54|2248.04|0
1682050800000|2023-04-21 04:20:00|2249.53|2248.03|2249.02|2247.52|2249.53|2248.03|2249.02|2247.52|0
1682051100000|2023-04-21 04:25:00|2249.03|2247.53|2249|2247.5|2249.03|2247.53|2249|2247.5|0
1682051400000|2023-04-21 04:30:00|2248.75|2247.25|2248.49|2246.99|2248.75|2247.25|2248.49|2246.99|0
1682051700000|2023-04-21 04:35:00|2248.5|2247|2248.5|2247|2249|2247.5|2248.49|2246.99|0
1682052000000|2023-04-21 04:40:00|2248.49|2246.99|2249|2247.5|2249|2247.5|2248.49|2246.99|0
1682052300000|2023-04-21 04:45:00|2248.99|2247.49|2248.99|2247.49|2248.99|2247.49|2248.49|2246.99|0
1682052600000|2023-04-21 04:50:00|2248.49|2246.99|2248.99|2247.49|2248.99|2247.49|2248.49|2246.99|0
1682052900000|2023-04-21 04:55:00|2248.49|2246.99|2248.52|2247.02|2249.02|2247.52|2248.48|2246.98|0
1682053200000|2023-04-21 05:00:00|2248.51|2247.01|2249.03|2247.53|2249.28|2247.78|2248.51|2247.01|0
1682053500000|2023-04-21 05:05:00|2249.53|2248.03|2249.53|2248.03|2249.54|2248.04|2249.02|2247.52|0
1682053800000|2023-04-21 05:10:00|2249.54|2248.04|2249.53|2248.03|2249.54|2248.04|2249.02|2247.52|0
1682054100000|2023-04-21 05:15:00|2249.54|2248.04|2249.42|2247.92|2249.54|2248.04|2249.41|2247.91|0
1682054400000|2023-04-21 05:20:00|2249.67|2248.17|2249.91|2248.41|2249.92|2248.42|2249.41|2247.91|0
1682054700000|2023-04-21 05:25:00|2249.92|2248.42|2249.91|2248.41|2249.92|2248.42|2249.4|2247.9|0
1682055000000|2023-04-21 05:30:00|2249.41|2247.91|2249.4|2247.9|2249.91|2248.41|2249.4|2247.9|0
1682055300000|2023-04-21 05:35:00|2249.39|2247.89|2249.38|2247.88|2249.4|2247.9|2249.38|2247.88|0
1682055600000|2023-04-21 05:40:00|2249.39|2247.89|2249.9|2248.4|2249.9|2248.4|2249.38|2247.88|0
1682055900000|2023-04-21 05:45:00|2249.91|2248.41|2250.41|2248.91|2250.42|2248.92|2249.9|2248.4|0
1682056200000|2023-04-21 05:50:00|2250.91|2249.41|2250.4|2248.9|2250.92|2249.42|2250.15|2248.65|0
1682056500000|2023-04-21 05:55:00|2250.41|2248.91|2248.9|2247.4|2250.41|2248.91|2248.89|2247.39|0
1682056800000|2023-04-21 06:00:00|2248.89|2247.39|2249.4|2247.9|2250.92|2249.42|2248.38|2246.88|0
1682057100000|2023-04-21 06:05:00|2249.9|2248.4|2249.4|2247.9|2249.91|2248.41|2249.14|2247.64|0
1682057400000|2023-04-21 06:10:00|2249.39|2247.89|2248.88|2247.38|2249.39|2247.89|2248.38|2246.88|0
1682057700000|2023-04-21 06:15:00|2249.38|2247.88|2249.92|2248.42|2250.4|2248.9|2248.86|2247.36|0
1682058000000|2023-04-21 06:20:00|2250.42|2248.92|2249.42|2247.92|2250.42|2248.92|2249.42|2247.92|0
1682058300000|2023-04-21 06:25:00|2248.91|2247.41|2248.89|2247.39|2249.41|2247.91|2248.89|2247.39|0
1682058600000|2023-04-21 06:30:00|2248.88|2247.38|2248.58|2247.18|2248.88|2247.38|2247.85|2246.35|0
1682058900000|2023-04-21 06:35:00|2248.08|2246.68|2247.08|2245.68|2248.71|2247.31|2246.21|2244.81|129
1682059200000|2023-04-21 06:40:00|2246.96|2245.56|2247.46|2246.06|2248.46|2247.06|2246.96|2245.56|618
1682059500000|2023-04-21 06:45:00|2247.33|2245.93|2247.21|2245.81|2247.33|2245.93|2246.96|2245.56|8
1682059800000|2023-04-21 06:50:00|2247.33|2245.93|2247.08|2245.68|2247.33|2245.93|2246.83|2245.43|311
1682060100000|2023-04-21 06:55:00|2246.88|2245.38|2247.42|2245.92|2247.9|2246.4|2246.38|2244.88|0
1682060400000|2023-04-21 07:00:00|2246.92|2245.42|2256.01|2255.51|2256.76|2256.26|2246.76|2245.42|4181
1682060700000|2023-04-21 07:05:00|2256.26|2255.76|2259.26|2258.76|2259.38|2258.88|2255.51|2255.01|2203
1682061000000|2023-04-21 07:10:00|2259.38|2258.88|2255.51|2255.01|2259.51|2259.01|2255.51|2255.01|1219
1682061300000|2023-04-21 07:15:00|2255.38|2254.88|2256.26|2255.76|2258.38|2257.88|2255.26|2254.76|1899
1682061600000|2023-04-21 07:20:00|2255.88|2255.38|2253.26|2252.76|2256.01|2255.51|2253.26|2252.76|1084
1682061900000|2023-04-21 07:25:00|2253.13|2252.63|2249.63|2249.13|2253.51|2253.01|2249.63|2249.13|1269
1682062200000|2023-04-21 07:30:00|2249.51|2249.01|2244.76|2244.26|2249.51|2249.01|2243.76|2243.26|3104
1682062500000|2023-04-21 07:35:00|2244.51|2244.01|2243.13|2242.63|2244.76|2244.26|2242.01|2241.51|2034
1682062800000|2023-04-21 07:40:00|2243.52|2243.02|2242.65|2242.15|2245.4|2244.9|2242.15|2241.65|1009
1682063100000|2023-04-21 07:45:00|2242.77|2242.27|2245.9|2245.4|2245.9|2245.4|2242.77|2242.27|785
1682063400000|2023-04-21 07:50:00|2245.65|2245.15|2249.15|2248.65|2250.15|2249.65|2245.4|2244.9|724
1682063700000|2023-04-21 07:55:00|2249.4|2248.9|2248.65|2248.15|2250.15|2249.65|2248.15|2247.65|589
1682064000000|2023-04-21 08:00:00|2248.77|2248.27|2250.02|2249.52|2251.4|2250.9|2247.9|2247.4|735
1682064300000|2023-04-21 08:05:00|2249.9|2249.4|2248.65|2248.15|2250.15|2249.65|2247.65|2247.15|800
1682064600000|2023-04-21 08:10:00|2248.52|2248.02|2247.15|2246.65|2249.4|2248.9|2246.4|2245.9|487
1682064900000|2023-04-21 08:15:00|2247.4|2246.9|2246.9|2246.4|2247.4|2246.9|2246.4|2245.9|478
1682065200000|2023-04-21 08:20:00|2247.15|2246.65|2245.15|2244.65|2247.15|2246.65|2245.15|2244.65|428
1682065500000|2023-04-21 08:25:00|2245.4|2244.9|2242.4|2241.9|2245.9|2245.4|2242.15|2241.65|658
1682065800000|2023-04-21 08:30:00|2242.27|2241.77|2242.9|2242.4|2243.4|2242.9|2240.9|2240.4|1050
1682066100000|2023-04-21 08:35:00|2242.65|2242.15|2243.65|2243.15|2243.9|2243.4|2242.15|2241.65|586
1682066400000|2023-04-21 08:40:00|2243.77|2243.27|2245.27|2244.77|2245.65|2245.15|2243.15|2242.65|598
1682066700000|2023-04-21 08:45:00|2245.15|2244.65|2244.77|2244.27|2245.65|2245.15|2244.4|2243.9|535
1682067000000|2023-04-21 08:50:00|2244.65|2244.15|2244.4|2243.9|2244.9|2244.4|2243.9|2243.4|435
1682067300000|2023-04-21 08:55:00|2244.15|2243.65|2242.27|2241.77|2244.4|2243.9|2242.27|2241.77|430
1682067600000|2023-04-21 09:00:00|2242.15|2241.65|2242.65|2242.15|2244.02|2243.52|2241.65|2241.15|887
1682067900000|2023-04-21 09:05:00|2242.52|2242.02|2241.15|2240.65|2243.9|2243.4|2241.15|2240.65|716
1682068200000|2023-04-21 09:10:00|2241.02|2240.52|2239.9|2239.4|2241.4|2240.9|2239.4|2238.9|1094
1682068500000|2023-04-21 09:15:00|2240.15|2239.65|2240.9|2240.4|2242.15|2241.65|2240.15|2239.65|603
1682068800000|2023-04-21 09:20:00|2240.77|2240.27|2240.65|2240.15|2241.9|2241.4|2240.4|2239.9|358
1682069100000|2023-04-21 09:25:00|2240.52|2240.02|2242.15|2241.65|2242.15|2241.65|2239.9|2239.4|290
1682069400000|2023-04-21 09:30:00|2242.02|2241.52|2237.65|2237.15|2243.65|2243.15|2236.4|2235.9|2318
1682069700000|2023-04-21 09:35:00|2237.77|2237.27|2243.02|2242.52|2243.02|2242.52|2237.65|2237.15|1189
1682070000000|2023-04-21 09:40:00|2243.15|2242.65|2246.65|2246.15|2246.9|2246.4|2243.15|2242.65|1183
1682070300000|2023-04-21 09:45:00|2246.52|2246.02|2247.15|2246.65|2247.9|2247.4|2245.52|2245.02|769
1682070600000|2023-04-21 09:50:00|2246.9|2246.4|2244.4|2243.9|2247.77|2247.27|2244.4|2243.9|484
1682070900000|2023-04-21 09:55:00|2244.65|2244.15|2243.4|2242.9|2244.65|2244.15|2242.15|2241.65|777
1682071200000|2023-04-21 10:00:00|2243.27|2242.77|2242.77|2242.27|2243.65|2243.15|2239.9|2239.4|1161
1682071500000|2023-04-21 10:05:00|2242.65|2242.15|2244.77|2244.27|2245.4|2244.9|2242.65|2242.15|937
1682071800000|2023-04-21 10:10:00|2244.65|2244.15|2244.4|2243.9|2245.15|2244.65|2243.9|2243.4|555
1682072100000|2023-04-21 10:15:00|2244.27|2243.77|2245.4|2244.9|2245.4|2244.9|2243.65|2243.15|408
1682072400000|2023-04-21 10:20:00|2245.15|2244.65|2244.4|2243.9|2245.9|2245.4|2243.9|2243.4|271
1682072700000|2023-04-21 10:25:00|2244.15|2243.65|2242.15|2241.65|2244.15|2243.65|2241.52|2241.02|345
1682073000000|2023-04-21 10:30:00|2242.02|2241.52|2243.15|2242.65|2243.9|2243.4|2241.9|2241.4|372
1682073300000|2023-04-21 10:35:00|2243.02|2242.52|2242.9|2242.4|2244.65|2244.15|2242.9|2242.4|313
1682073600000|2023-04-21 10:40:00|2243.15|2242.65|2242.9|2242.4|2243.4|2242.9|2242.15|2241.65|302
1682073900000|2023-04-21 10:45:00|2243.15|2242.65|2241.9|2241.4|2243.15|2242.65|2241.65|2241.15|775
1682074200000|2023-04-21 10:50:00|2241.77|2241.27|2240.4|2239.9|2241.77|2241.27|2239.52|2239.02|610
1682074500000|2023-04-21 10:55:00|2240.15|2239.65|2240.4|2239.9|2240.9|2240.4|2238.9|2238.4|474
1682074800000|2023-04-21 11:00:00|2240.15|2239.65|2239.9|2239.4|2240.52|2240.02|2238.77|2238.27|543
1682075100000|2023-04-21 11:05:00|2239.65|2239.15|2238.4|2237.9|2240.4|2239.9|2238.15|2237.65|534
1682075400000|2023-04-21 11:10:00|2238.52|2238.02|2238.4|2237.9|2239.15|2238.65|2238.02|2237.52|490
1682075700000|2023-04-21 11:15:00|2238.15|2237.65|2238.27|2237.77|2239.02|2238.52|2237.65|2237.15|549
1682076000000|2023-04-21 11:20:00|2238.4|2237.9|2238.65|2238.15|2238.9|2238.4|2237.77|2237.27|382
1682076300000|2023-04-21 11:25:00|2238.77|2238.27|2239.15|2238.65|2239.4|2238.9|2238.4|2237.9|469
1682076600000|2023-04-21 11:30:00|2239.02|2238.52|2239.4|2238.9|2240.65|2240.15|2238.65|2238.15|512
1682076900000|2023-04-21 11:35:00|2239.65|2239.15|2239.4|2238.9|2240.4|2239.9|2239.15|2238.65|401
1682077200000|2023-04-21 11:40:00|2239.12|2238.62|2238.87|2238.37|2239.37|2238.87|2238.37|2237.87|332
1682077500000|2023-04-21 11:45:00|2238.62|2238.12|2239.37|2238.87|2239.62|2239.12|2238.62|2238.12|196
1682077800000|2023-04-21 11:50:00|2239.62|2239.12|2239.87|2239.37|2240.37|2239.87|2239.37|2238.87|319
1682078100000|2023-04-21 11:55:00|2240.12|2239.62|2240.62|2240.12|2240.62|2240.12|2239.37|2238.87|367
1682078400000|2023-04-21 12:00:00|2240.49|2239.99|2240.87|2240.37|2240.87|2240.37|2240.12|2239.62|348
1682078700000|2023-04-21 12:05:00|2240.62|2240.12|2242.62|2242.12|2242.74|2242.24|2240.62|2240.12|314
1682079000000|2023-04-21 12:10:00|2242.74|2242.24|2242.37|2241.87|2243.37|2242.87|2241.87|2241.37|484
1682079300000|2023-04-21 12:15:00|2242.62|2242.12|2242.12|2241.62|2242.62|2242.12|2241.62|2241.12|334
1682079600000|2023-04-21 12:20:00|2242.24|2241.74|2242.49|2241.99|2242.87|2242.37|2242.12|2241.62|255
1682079900000|2023-04-21 12:25:00|2242.62|2242.12|2241.49|2240.99|2242.62|2242.12|2241.37|2240.87|303
1682080200000|2023-04-21 12:30:00|2241.37|2240.87|2240.62|2240.12|2241.62|2241.12|2240.12|2239.62|637
1682080500000|2023-04-21 12:35:00|2240.74|2240.24|2240.24|2239.74|2240.87|2240.37|2240.12|2239.62|428
1682080800000|2023-04-21 12:40:00|2240.37|2239.87|2241.12|2240.62|2241.12|2240.62|2240.37|2239.87|295
1682081100000|2023-04-21 12:45:00|2240.99|2240.49|2242.62|2242.12|2242.62|2242.12|2240.37|2239.87|459
1682081400000|2023-04-21 12:50:00|2242.37|2241.87|2242.62|2242.12|2242.62|2242.12|2241.37|2240.87|257
1682081700000|2023-04-21 12:55:00|2242.49|2241.99|2243.62|2243.12|2244.12|2243.62|2242.49|2241.99|203
1682082000000|2023-04-21 13:00:00|2243.74|2243.24|2243.37|2242.87|2244.12|2243.62|2243.12|2242.62|296
1682082300000|2023-04-21 13:05:00|2243.24|2242.74|2243.62|2243.12|2243.87|2243.37|2242.62|2242.12|275
1682082600000|2023-04-21 13:10:00|2243.74|2243.24|2244.87|2244.37|2245.37|2244.87|2243.74|2243.24|397
1682082900000|2023-04-21 13:15:00|2244.99|2244.49|2245.24|2244.74|2245.62|2245.12|2244.12|2243.62|354
1682083200000|2023-04-21 13:20:00|2245.37|2244.87|2246.87|2246.37|2246.87|2246.37|2245.37|2244.87|269
1682083500000|2023-04-21 13:25:00|2246.99|2246.49|2245.87|2245.37|2246.99|2246.49|2245.87|2245.37|329
1682083800000|2023-04-21 13:30:00|2245.99|2245.49|2244.12|2243.62|2245.99|2245.49|2243.87|2243.37|1004
1682084100000|2023-04-21 13:35:00|2243.87|2243.37|2242.87|2242.37|2244.37|2243.87|2242.62|2242.12|521
1682084400000|2023-04-21 13:40:00|2242.62|2242.12|2243.99|2243.49|2244.62|2244.12|2242.37|2241.87|456
1682084700000|2023-04-21 13:45:00|2243.49|2242.99|2246.87|2246.37|2247.37|2246.87|2242.99|2242.49|881
1682085000000|2023-04-21 13:50:00|2246.62|2246.12|2245.74|2245.24|2246.87|2246.37|2244.62|2244.12|790
1682085300000|2023-04-21 13:55:00|2245.62|2245.12|2245.37|2244.87|2245.87|2245.37|2243.62|2243.12|786
1682085600000|2023-04-21 14:00:00|2245.12|2244.62|2244.12|2243.62|2245.62|2245.12|2242.99|2242.49|1111
1682085900000|2023-04-21 14:05:00|2244.24|2243.74|2246.87|2246.37|2247.37|2246.87|2244.12|2243.62|558
1682086200000|2023-04-21 14:10:00|2246.71|2246.21|2247.71|2247.21|2248.33|2247.83|2246.21|2245.71|603
1682086500000|2023-04-21 14:15:00|2247.83|2247.33|2248.71|2248.21|2249.46|2248.96|2247.21|2246.71|672
1682086800000|2023-04-21 14:20:00|2248.83|2248.33|2248.71|2248.21|2249.71|2249.21|2247.71|2247.21|787
1682087100000|2023-04-21 14:25:00|2248.96|2248.46|2249.21|2248.71|2249.21|2248.71|2247.46|2246.96|589
1682087400000|2023-04-21 14:30:00|2249.08|2248.58|2249.33|2248.83|2249.71|2249.21|2248.58|2248.08|714
1682087700000|2023-04-21 14:35:00|2249.21|2248.71|2248.96|2248.46|2250.96|2250.46|2248.71|2248.21|483
1682088000000|2023-04-21 14:40:00|2248.83|2248.33|2245.46|2244.96|2248.96|2248.46|2245.46|2244.96|682
1682088300000|2023-04-21 14:45:00|2245.71|2245.21|2246.71|2246.21|2246.83|2246.33|2244.71|2244.21|591
1682088600000|2023-04-21 14:50:00|2246.96|2246.46|2244.71|2244.21|2246.96|2246.46|2244.58|2244.08|407
1682088900000|2023-04-21 14:55:00|2244.83|2244.33|2244.46|2243.96|2245.21|2244.71|2243.46|2242.96|482
1682089200000|2023-04-21 15:00:00|2244.71|2244.21|2246.46|2245.96|2246.46|2245.96|2243.96|2243.46|624
1682089500000|2023-04-21 15:05:00|2246.58|2246.08|2245.21|2244.71|2246.71|2246.21|2245.21|2244.71|734
1682089800000|2023-04-21 15:10:00|2245.08|2244.58|2245.83|2245.33|2246.46|2245.96|2244.21|2243.71|957
1682090100000|2023-04-21 15:15:00|2245.71|2245.21|2246.71|2246.21|2247.46|2246.96|2245.21|2244.71|1752
1682090400000|2023-04-21 15:20:00|2246.58|2246.08|2249.71|2248.21|2249.71|2248.96|2246.58|2246.08|4257
1682090700000|2023-04-21 15:25:00|2249.7|2248.2|2249.96|2248.46|2250.47|2248.97|2249.44|2247.94|877
1682091000000|2023-04-21 15:30:00|2250.46|2248.96|2249.66|2248.26|2250.46|2248.96|2247.91|2246.51|2695
1682091300000|2023-04-21 15:35:00|2249.78|2248.38|2251.91|2250.51|2251.91|2250.51|2249.78|2248.38|89
1682091600000|2023-04-21 15:40:00|2251.78|2250.38|2252.53|2251.13|2253.03|2251.63|2251.41|2250.01|52
1682091900000|2023-04-21 15:45:00|2252.41|2251.01|2249.91|2248.51|2252.41|2251.01|2249.91|2248.51|2
1682092200000|2023-04-21 15:50:00|2250.03|2248.63|2250.78|2249.38|2250.91|2249.51|2250.03|2248.63|0
1682092500000|2023-04-21 15:55:00|2251.03|2249.63|2251.21|2249.71|2251.28|2249.88|2250.53|2249.13|35
1682092800000|2023-04-21 16:00:00|2251.46|2249.96|2251.22|2249.72|2251.47|2249.97|2250.7|2249.2|0
1682093100000|2023-04-21 16:05:00|2251.23|2249.73|2251.19|2249.69|2252.26|2250.76|2251.18|2249.68|0
1682093400000|2023-04-21 16:10:00|2251.18|2249.68|2251.71|2250.21|2252.23|2250.73|2250.66|2249.16|0
1682093700000|2023-04-21 16:15:00|2251.72|2250.22|2252.26|2250.76|2252.26|2250.76|2251.22|2249.72|0
1682094000000|2023-04-21 16:20:00|2252.27|2250.77|2251.73|2250.23|2252.27|2250.77|2251.19|2249.69|0
1682094300000|2023-04-21 16:25:00|2251.72|2250.22|2250.18|2248.68|2251.73|2250.23|2250.16|2248.66|0
1682094600000|2023-04-21 16:30:00|2250.19|2248.69|2250.66|2249.16|2250.67|2249.17|2249.62|2248.12|0
1682094900000|2023-04-21 16:35:00|2250.67|2249.17|2250.65|2249.15|2251.18|2249.68|2250.13|2248.63|0
1682095200000|2023-04-21 16:40:00|2250.64|2249.14|2250.64|2249.14|2250.65|2249.15|2249.63|2248.13|0
1682095500000|2023-04-21 16:45:00|2250.63|2249.13|2251.15|2249.65|2251.17|2249.67|2250.63|2249.13|0
1682095800000|2023-04-21 16:50:00|2251.14|2249.64|2250.67|2249.17|2251.19|2249.69|2250.15|2248.65|0
1682096100000|2023-04-21 16:55:00|2250.66|2249.16|2250.67|2249.17|2251.19|2249.69|2250.66|2249.16|0
1682096400000|2023-04-21 17:00:00|2251.17|2249.67|2250.68|2249.18|2251.21|2249.71|2250.16|2248.66|0
1682096700000|2023-04-21 17:05:00|2250.69|2249.19|2251.23|2249.73|2251.73|2250.23|2250.69|2249.19|0
1682097000000|2023-04-21 17:10:00|2251.24|2249.74|2250.7|2249.2|2251.73|2250.23|2250.18|2248.68|0
1682097300000|2023-04-21 17:15:00|2250.69|2249.19|2250.14|2248.64|2251.21|2249.71|2249.63|2248.13|0
1682097600000|2023-04-21 17:20:00|2250.13|2248.63|2250.64|2249.14|2250.66|2249.16|2250.12|2248.62|0
1682097900000|2023-04-21 17:25:00|2250.65|2249.15|2251.15|2249.65|2251.17|2249.67|2250.63|2249.13|0
1682098200000|2023-04-21 17:30:00|2251.16|2249.66|2251.18|2249.68|2252.22|2250.72|2251.15|2249.65|0
1682098500000|2023-04-21 17:35:00|2251.19|2249.69|2252.1|2250.6|2252.1|2250.6|2251.19|2249.69|0
1682098800000|2023-04-21 17:40:00|2252.11|2250.61|2252.63|2251.13|2252.66|2251.16|2252.1|2250.6|0
1682099100000|2023-04-21 17:45:00|2252.64|2251.14|2253.15|2251.65|2253.16|2251.66|2252.62|2251.12|0
1682099400000|2023-04-21 17:50:00|2253.16|2251.66|2252.64|2251.14|2253.17|2251.67|2252.13|2250.63|0
1682099700000|2023-04-21 17:55:00|2252.65|2251.15|2253.15|2251.65|2253.17|2251.67|2252.12|2250.62|0
1682100000000|2023-04-21 18:00:00|2253.16|2251.66|2253.7|2252.2|2254.22|2252.72|2253.15|2251.65|0
1682100300000|2023-04-21 18:05:00|2253.69|2252.19|2253.68|2252.18|2253.71|2252.21|2253.18|2251.68|0
1682100600000|2023-04-21 18:10:00|2253.69|2252.19|2253.7|2252.2|2254.23|2252.73|2253.68|2252.18|0
1682100900000|2023-04-21 18:15:00|2254.2|2252.7|2253.16|2251.66|2254.21|2252.71|2253.15|2251.65|0
1682101200000|2023-04-21 18:20:00|2253.17|2251.67|2253.17|2251.67|2253.18|2251.68|2253.15|2251.65|0
1682101500000|2023-04-21 18:25:00|2253.16|2251.66|2253.16|2251.66|2253.18|2251.68|2252.64|2251.14|0
1682101800000|2023-04-21 18:30:00|2253.15|2251.65|2252.13|2250.63|2253.68|2252.18|2252.11|2250.61|0
1682102100000|2023-04-21 18:35:00|2252.12|2250.62|2252.12|2250.62|2252.13|2250.63|2251.6|2250.1|0
1682102400000|2023-04-21 18:40:00|2252.11|2250.61|2252.11|2250.61|2252.14|2250.64|2252.1|2250.6|0
1682102700000|2023-04-21 18:45:00|2252.1|2250.6|2252.61|2251.11|2252.61|2251.11|2251.57|2250.07|0
1682103000000|2023-04-21 18:50:00|2252.11|2250.61|2252.1|2250.6|2252.12|2250.62|2252.09|2250.59|0
1682103300000|2023-04-21 18:55:00|2252.09|2250.59|2252.61|2251.11|2252.62|2251.12|2252.08|2250.58|0
1682103600000|2023-04-21 19:00:00|2252.62|2251.12|2251.58|2250.08|2252.65|2251.15|2251.07|2249.57|0
1682103900000|2023-04-21 19:05:00|2251.57|2250.07|2251.07|2249.57|2251.58|2250.08|2250.51|2249.01|0
1682104200000|2023-04-21 19:10:00|2251.08|2249.58|2250.79|2249.29|2251.08|2249.58|2250.53|2249.03|0
1682104500000|2023-04-21 19:15:00|2250.54|2249.04|2251.55|2250.05|2252.06|2250.56|2250.53|2249.03|0
1682104800000|2023-04-21 19:20:00|2251.79|2250.29|2252.06|2250.56|2252.58|2251.08|2251.54|2250.04|0
1682105100000|2023-04-21 19:25:00|2252.07|2250.57|2252.07|2250.57|2252.08|2250.58|2251.54|2250.04|0
1682105400000|2023-04-21 19:30:00|2252.08|2250.58|2252.58|2251.08|2253.1|2251.6|2252.05|2250.55|0
1682105700000|2023-04-21 19:35:00|2252.59|2251.09|2252.56|2251.06|2253.1|2251.6|2252.56|2251.06|0
1682106000000|2023-04-21 19:40:00|2252.57|2251.07|2252.05|2250.55|2253.09|2251.59|2252.03|2250.53|0
1682106300000|2023-04-21 19:45:00|2252.04|2250.54|2252.56|2251.06|2253.08|2251.58|2251.52|2250.02|0
1682106600000|2023-04-21 19:50:00|2252.55|2251.05|2253.12|2251.62|2253.12|2251.62|2252.05|2250.55|0
1682106900000|2023-04-21 19:55:00|2253.11|2251.61|2252.89|2251.39|2253.65|2252.15|2252.63|2251.13|0
1682107200000|2023-04-21 20:00:00|2252.88|2251.38|2252.13|2250.63|2252.91|2251.41|2251.83|2250.33|0
1682107500000|2023-04-21 20:05:00|2252.14|2250.64|2252.13|2250.63|2252.24|2250.74|2251.72|2250.22|0
1682107800000|2023-04-21 20:10:00|2252.12|2250.62|2251.72|2250.22|2252.12|2250.62|2251.41|2249.91|0
1682108100000|2023-04-21 20:15:00|2251.57|2250.07|2251.41|2249.91|2251.72|2250.22|2251.41|2249.91|0
1682108400000|2023-04-21 20:20:00|2251.31|2249.81|2251.31|2249.81|2251.57|2250.07|2251.16|2249.66|0
1682108700000|2023-04-21 20:25:00|2251.16|2249.66|2250.9|2249.4|2251.31|2249.81|2250.75|2249.25|0
1682109000000|2023-04-21 20:30:00|2250.95|2249.45|2251.57|2250.07|2251.57|2250.07|2250.9|2249.4|0
1682109300000|2023-04-21 20:35:00|2251.56|2250.06|2251.16|2249.66|2251.57|2250.07|2251.05|2249.55|0
1682109600000|2023-04-21 20:40:00|2251.31|2249.81|2251.34|2249.84|2251.49|2249.99|2251.31|2249.81|0
1682109900000|2023-04-21 20:45:00|2251.33|2249.83|2251.23|2249.73|2251.34|2249.84|2251.23|2249.73|0
1682110200000|2023-04-21 20:50:00|2251.24|2249.74|2251.34|2249.84|2251.49|2249.99|2251.23|2249.73|0
1682110500000|2023-04-21 20:55:00|2251.33|2249.83|2251.18|2249.68|2251.39|2249.89|2250.87|2249.37|0
1682110800000|2023-04-21 21:00:00|2251.19|2249.69|2251.19|2249.69|2251.19|2249.69|2251.19|2249.69|0
1682287800000|2023-04-23 22:10:00|2249.65|2248.15|2250.06|2248.56|2250.21|2248.71|2249.54|2248.04|0
1682288100000|2023-04-23 22:15:00|2250.05|2248.55|2249.23|2247.73|2250.32|2248.82|2249.12|2247.62|0
1682288400000|2023-04-23 22:20:00|2249.33|2247.83|2249.64|2248.14|2249.64|2248.14|2249.12|2247.62|0
1682288700000|2023-04-23 22:25:00|2249.54|2248.04|2249.54|2248.04|2249.8|2248.3|2249.38|2247.88|0
1682289000000|2023-04-23 22:30:00|2249.53|2248.03|2249.9|2248.4|2250.06|2248.56|2249.38|2247.88|0
1682289300000|2023-04-23 22:35:00|2249.91|2248.41|2249.64|2248.14|2250.06|2248.56|2249.54|2248.04|0
1682289600000|2023-04-23 22:40:00|2249.54|2248.04|2249.54|2248.04|2249.64|2248.14|2249.54|2248.04|0
1682289900000|2023-04-23 22:45:00|2249.44|2247.94|2249.8|2248.3|2249.8|2248.3|2249.38|2247.88|0
1682290200000|2023-04-23 22:50:00|2249.79|2248.29|2249.9|2248.4|2250.32|2248.82|2249.64|2248.14|0
1682290500000|2023-04-23 22:55:00|2249.91|2248.41|2250.06|2248.56|2250.06|2248.56|2249.9|2248.4|0
1682290800000|2023-04-23 23:00:00|2250.21|2248.71|2250.32|2248.82|2250.63|2249.13|2250.06|2248.56|0
1682291100000|2023-04-23 23:05:00|2250.31|2248.81|2250.42|2248.92|2250.63|2249.13|2250.21|2248.71|0
1682291400000|2023-04-23 23:10:00|2250.47|2248.97|2250.47|2248.97|2250.89|2249.39|2250.32|2248.82|0
1682291700000|2023-04-23 23:15:00|2250.32|2248.82|2250.32|2248.82|2250.47|2248.97|2250.32|2248.82|0
1682292000000|2023-04-23 23:20:00|2250.47|2248.97|2250.47|2248.97|2250.63|2249.13|2250.47|2248.97|0
1682292300000|2023-04-23 23:25:00|2250.32|2248.82|2250.32|2248.82|2250.32|2248.82|2250.21|2248.71|0
1682292600000|2023-04-23 23:30:00|2250.47|2248.97|2250.32|2248.82|2250.47|2248.97|2250.32|2248.82|0
1682292900000|2023-04-23 23:35:00|2250.27|2248.77|2249.9|2248.4|2250.27|2248.77|2249.9|2248.4|0
1682293200000|2023-04-23 23:40:00|2249.8|2248.3|2250.06|2248.56|2250.06|2248.56|2249.8|2248.3|0
1682293500000|2023-04-23 23:45:00|2250.01|2248.51|2250.47|2248.97|2250.63|2249.13|2250.01|2248.51|0
1682293800000|2023-04-23 23:50:00|2250.48|2248.98|2249.57|2248.07|2250.63|2249.13|2249.52|2248.02|0
1682294100000|2023-04-23 23:55:00|2249.52|2248.02|2249.41|2247.91|2249.57|2248.07|2249.31|2247.81|0
1682294400000|2023-04-24 00:00:00|2249.31|2247.81|2247.96|2246.46|2249.31|2247.81|2247.13|2245.63|0
1682294700000|2023-04-24 00:05:00|2247.81|2246.31|2247.55|2246.05|2247.96|2246.46|2247.29|2245.79|0
1682295000000|2023-04-24 00:10:00|2248.05|2246.55|2248.55|2247.05|2248.55|2247.05|2247.37|2245.87|0
1682295300000|2023-04-24 00:15:00|2248.39|2246.89|2246.98|2245.48|2248.45|2246.95|2246.98|2245.48|0
1682295600000|2023-04-24 00:20:00|2246.99|2245.49|2246.96|2245.46|2246.99|2245.49|2246.96|2245.46|0
1682295900000|2023-04-24 00:25:00|2246.97|2245.47|2246.98|2245.48|2246.98|2245.48|2246.96|2245.46|0
1682296200000|2023-04-24 00:30:00|2231.62|2230.12|2231.89|2230.39|2231.89|2230.39|2231.37|2229.87|0
1682296500000|2023-04-24 00:35:00|2231.88|2230.38|2230.85|2229.35|2231.88|2230.38|2230.85|2229.35|0
1682296800000|2023-04-24 00:40:00|2230.86|2229.36|2231.76|2230.26|2231.77|2230.27|2230.85|2229.35|0
1682297100000|2023-04-24 00:45:00|2246.87|2245.37|2246.87|2245.37|2246.87|2245.37|2246.35|2244.85|0
1682297400000|2023-04-24 00:50:00|2246.88|2245.38|2247.4|2245.9|2247.4|2245.9|2246.87|2245.37|0
1682297700000|2023-04-24 00:55:00|2247.39|2245.89|2247.4|2245.9|2247.4|2245.9|2247.39|2245.89|0
1682298000000|2023-04-24 01:00:00|2247.39|2245.89|2247.4|2245.9|2247.41|2245.91|2246.88|2245.38|0
1682298300000|2023-04-24 01:05:00|2247.39|2245.89|2247.9|2246.4|2247.9|2246.4|2247.39|2245.89|0
1682298600000|2023-04-24 01:10:00|2247.91|2246.41|2247.91|2246.41|2247.91|2246.41|2247.9|2246.4|0
1682298900000|2023-04-24 01:15:00|2247.9|2246.4|2247.91|2246.41|2247.91|2246.41|2247.9|2246.4|73803
1682299200000|2023-04-24 01:20:00|2248.42|2246.92|2248.41|2246.91|2248.42|2246.92|2248.41|2246.91|0
1682299500000|2023-04-24 01:25:00|2248.4|2246.9|2248.41|2246.91|2248.41|2246.91|2247.89|2246.39|0
1682299800000|2023-04-24 01:30:00|2248.4|2246.9|2248.41|2246.91|2248.92|2247.42|2247.89|2246.39|0
1682300100000|2023-04-24 01:35:00|2248.42|2246.92|2248.92|2247.42|2249.43|2247.93|2248.41|2246.91|0
1682300400000|2023-04-24 01:40:00|2248.67|2247.17|2248.4|2246.9|2248.92|2247.42|2248.39|2246.89|0
1682300700000|2023-04-24 01:45:00|2248.41|2246.91|2248.91|2247.41|2249.42|2247.92|2248.4|2246.9|0
1682301000000|2023-04-24 01:50:00|2248.66|2247.16|2248.39|2246.89|2248.91|2247.41|2248.39|2246.89|0
1682301300000|2023-04-24 01:55:00|2248.4|2246.9|2247.88|2246.38|2248.91|2247.41|2247.88|2246.38|0
1682301600000|2023-04-24 02:00:00|2247.87|2246.37|2247.89|2246.39|2247.89|2246.39|2247.37|2245.87|0
1682301900000|2023-04-24 02:05:00|2247.88|2246.38|2247.9|2246.4|2247.9|2246.4|2247.38|2245.88|0
1682302200000|2023-04-24 02:10:00|2247.89|2246.39|2247.39|2245.89|2247.9|2246.4|2247.39|2245.89|0
1682302500000|2023-04-24 02:15:00|2247.89|2246.39|2248.41|2246.91|2248.41|2246.91|2247.89|2246.39|0
1682302800000|2023-04-24 02:20:00|2248.16|2246.66|2247.9|2246.4|2248.16|2246.66|2247.9|2246.4|0
1682303100000|2023-04-24 02:25:00|2247.89|2246.39|2247.89|2246.39|2247.9|2246.4|2247.89|2246.39|0
1682303400000|2023-04-24 02:30:00|2247.88|2246.38|2247.87|2246.37|2247.89|2246.39|2247.87|2246.37|0
1682303700000|2023-04-24 02:35:00|2247.37|2245.87|2247.35|2245.85|2247.37|2245.87|2246.83|2245.33|0
1682304000000|2023-04-24 02:40:00|2247.34|2245.84|2246.84|2245.34|2247.34|2245.84|2246.84|2245.34|0
1682304300000|2023-04-24 02:45:00|2246.83|2245.33|2246.83|2245.33|2246.84|2245.34|2246.32|2244.82|0
1682304600000|2023-04-24 02:50:00|2246.82|2245.32|2246.31|2244.81|2246.83|2245.33|2246.31|2244.81|0
1682304900000|2023-04-24 02:55:00|2246.32|2244.82|2246.85|2245.35|2247.34|2245.84|2246.32|2244.82|0
1682305200000|2023-04-24 03:00:00|2246.84|2245.34|2246.85|2245.35|2246.86|2245.36|2246.84|2245.34|0
1682305500000|2023-04-24 03:05:00|2246.84|2245.34|2247.35|2245.85|2247.35|2245.85|2246.84|2245.34|0
1682306100000|2023-04-24 03:15:00|2247.34|2245.84|2247.1|2245.6|2247.35|2245.85|2246.84|2245.34|0
1682306400000|2023-04-24 03:20:00|2246.84|2245.34|2247.36|2245.86|2247.36|2245.86|2246.84|2245.34|0
1682306700000|2023-04-24 03:25:00|2247.35|2245.85|2247.35|2245.85|2247.36|2245.86|2247.35|2245.85|0
1682307000000|2023-04-24 03:30:00|2246.85|2245.35|2246.82|2245.32|2246.85|2245.35|2246.82|2245.32|0
1682307300000|2023-04-24 03:35:00|2246.83|2245.33|2246.82|2245.32|2246.83|2245.33|2246.82|2245.32|0
1682307600000|2023-04-24 03:40:00|2246.83|2245.33|2246.81|2245.31|2246.83|2245.33|2246.81|2245.31|0
1682307900000|2023-04-24 03:45:00|2246.82|2245.32|2246.82|2245.32|2246.82|2245.32|2246.82|2245.32|0
1682308200000|2023-04-24 03:50:00|2246.81|2245.31|2246.82|2245.32|2246.82|2245.32|2246.81|2245.31|0
1682308800000|2023-04-24 04:00:00|2246.83|2245.33|2246.82|2245.32|2247.33|2245.83|2246.81|2245.31|0
1682309100000|2023-04-24 04:05:00|2246.81|2245.31|2246.82|2245.32|2246.82|2245.32|2246.81|2245.31|0
1682309400000|2023-04-24 04:10:00|2246.81|2245.31|2246.82|2245.32|2246.82|2245.32|2246.81|2245.31|0
1682309700000|2023-04-24 04:15:00|2246.81|2245.31|2246.31|2244.81|2246.82|2245.32|2246.3|2244.8|0
1682310000000|2023-04-24 04:20:00|2246.81|2245.31|2246.81|2245.31|2246.82|2245.32|2246.81|2245.31|0
1682310300000|2023-04-24 04:25:00|2246.82|2245.32|2246.83|2245.33|2246.83|2245.33|2246.81|2245.31|0
1682310600000|2023-04-24 04:30:00|2246.82|2245.32|2246.81|2245.31|2246.82|2245.32|2246.81|2245.31|0
1682310900000|2023-04-24 04:35:00|2246.8|2245.3|2246.79|2245.29|2246.8|2245.3|2246.29|2244.79|0
1682311200000|2023-04-24 04:40:00|2246.29|2244.79|2246.79|2245.29|2246.79|2245.29|2246.28|2244.78|0
1682311500000|2023-04-24 04:45:00|2246.54|2245.04|2246.8|2245.3|2246.8|2245.3|2246.29|2244.79|0
1682311800000|2023-04-24 04:50:00|2246.79|2245.29|2246.78|2245.28|2246.79|2245.29|2246.28|2244.78|0
1682312100000|2023-04-24 04:55:00|2246.79|2245.29|2246.27|2244.77|2246.79|2245.29|2246.26|2244.76|0
1682312400000|2023-04-24 05:00:00|2246.77|2245.27|2245.76|2244.26|2246.77|2245.27|2245.76|2244.26|0
1682312700000|2023-04-24 05:05:00|2245.75|2244.25|2245.24|2243.74|2245.75|2244.25|2245.24|2243.74|0
1682313000000|2023-04-24 05:10:00|2245.25|2243.75|2245.79|2244.29|2245.79|2244.29|2245.24|2243.74|0
1682313300000|2023-04-24 05:15:00|2245.78|2244.28|2245.62|2244.12|2245.79|2244.29|2245.61|2244.11|0
1682313600000|2023-04-24 05:20:00|2245.61|2244.11|2245.66|2244.16|2246.12|2244.62|2245.61|2244.11|0
1682313900000|2023-04-24 05:25:00|2245.91|2244.41|2245.68|2244.18|2246.17|2244.67|2245.66|2244.16|0
1682314200000|2023-04-24 05:30:00|2245.67|2244.17|2245.15|2243.65|2245.68|2244.18|2244.65|2243.15|0
1682314500000|2023-04-24 05:35:00|2244.4|2242.9|2244.08|2242.58|2244.65|2243.15|2244.08|2242.58|0
1682314800000|2023-04-24 05:40:00|2243.58|2242.08|2243.51|2242.01|2243.58|2242.08|2243.49|2241.99|0
1682315100000|2023-04-24 05:45:00|2243.5|2242|2243.52|2242.02|2243.52|2242.02|2242.99|2241.49|0
1682315400000|2023-04-24 05:50:00|2243.53|2242.03|2244.03|2242.53|2244.03|2242.53|2243.53|2242.03|0
1682315700000|2023-04-24 05:55:00|2244.02|2242.52|2243|2241.5|2244.03|2242.53|2242.99|2241.49|0
1682316000000|2023-04-24 06:00:00|2242.5|2241|2242.98|2241.48|2244|2242.5|2241.97|2240.47|0
1682316300000|2023-04-24 06:05:00|2242.48|2240.98|2241.91|2240.41|2242.98|2241.48|2241.39|2239.89|0
1682316600000|2023-04-24 06:10:00|2241.9|2240.4|2241.46|2239.96|2241.96|2240.46|2241.4|2239.9|0
1682316900000|2023-04-24 06:15:00|2241.96|2240.46|2242.54|2241.04|2242.55|2241.05|2241.96|2240.46|0
1682317200000|2023-04-24 06:20:00|2242.55|2241.05|2242.57|2241.07|2243.06|2241.56|2242.54|2241.04|0
1682317500000|2023-04-24 06:25:00|2242.82|2241.32|2243.07|2241.57|2243.33|2241.83|2242.57|2241.07|0
1682317800000|2023-04-24 06:30:00|2243.06|2241.56|2244.41|2243.01|2246.41|2245.01|2243.01|2241.51|17
1682318100000|2023-04-24 06:35:00|2244.53|2243.13|2244.78|2243.38|2245.16|2243.76|2244.53|2243.13|40
1682318400000|2023-04-24 06:40:00|2244.66|2243.26|2243.91|2242.51|2244.66|2243.26|2243.91|2242.51|5
1682318700000|2023-04-24 06:45:00|2243.78|2242.38|2243.78|2242.38|2243.78|2242.38|2243.66|2242.26|10
1682319000000|2023-04-24 06:50:00|2243.91|2242.51|2244.16|2242.76|2244.41|2243.01|2243.91|2242.51|27
1682319300000|2023-04-24 06:55:00|2244.08|2242.58|2244.5|2243|2244.98|2243.48|2243.33|2241.83|0
1682319600000|2023-04-24 07:00:00|2244.51|2243.01|2252.33|2251.83|2254.21|2253.71|2243.08|2242.58|3921
1682319900000|2023-04-24 07:05:00|2252.46|2251.96|2255.46|2254.96|2255.46|2254.96|2251.96|2251.46|2238
1682320200000|2023-04-24 07:10:00|2255.58|2255.08|2252.46|2251.96|2255.71|2255.21|2252.21|2251.71|1717
1682320500000|2023-04-24 07:15:00|2252.71|2252.21|2252.33|2251.83|2255.46|2254.96|2252.08|2251.58|1080
1682320800000|2023-04-24 07:20:00|2252.21|2251.71|2252.46|2251.96|2252.71|2252.21|2251.08|2250.58|789
1682321100000|2023-04-24 07:25:00|2252.21|2251.71|2250.46|2249.96|2252.71|2252.21|2250.21|2249.71|808
1682321400000|2023-04-24 07:30:00|2250.71|2250.21|2249.71|2249.21|2251.21|2250.71|2249.21|2248.71|1144
1682321700000|2023-04-24 07:35:00|2249.58|2249.08|2252.33|2251.83|2252.46|2251.96|2249.46|2248.96|644
1682322000000|2023-04-24 07:40:00|2252.59|2252.09|2252.59|2252.09|2253.47|2252.97|2251.59|2251.09|464
1682322300000|2023-04-24 07:45:00|2252.47|2251.97|2251.84|2251.34|2253.97|2253.47|2251.47|2250.97|711
1682322600000|2023-04-24 07:50:00|2251.59|2251.09|2252.47|2251.97|2253.72|2253.22|2250.72|2250.22|602
1682322900000|2023-04-24 07:55:00|2252.22|2251.72|2251.84|2251.34|2252.34|2251.84|2250.97|2250.47|401
1682323200000|2023-04-24 08:00:00|2251.97|2251.47|2253.47|2252.97|2253.72|2253.22|2251.47|2250.97|505
1682323500000|2023-04-24 08:05:00|2253.34|2252.84|2254.22|2253.72|2254.47|2253.97|2253.22|2252.72|374
1682323800000|2023-04-24 08:10:00|2253.97|2253.47|2251.72|2251.22|2253.97|2253.47|2250.97|2250.47|480
1682324100000|2023-04-24 08:15:00|2251.97|2251.47|2252.47|2251.97|2252.72|2252.22|2250.97|2250.47|339
1682324400000|2023-04-24 08:20:00|2252.22|2251.72|2251.84|2251.34|2253.22|2252.72|2251.22|2250.72|435
1682324700000|2023-04-24 08:25:00|2251.72|2251.22|2253.34|2252.84|2254.22|2253.72|2251.72|2251.22|509
1682325000000|2023-04-24 08:30:00|2253.22|2252.72|2252.84|2252.34|2253.72|2253.22|2252.47|2251.97|524
1682325300000|2023-04-24 08:35:00|2252.72|2252.22|2253.47|2252.97|2254.22|2253.72|2252.72|2252.22|343
1682325600000|2023-04-24 08:40:00|2253.34|2252.84|2251.97|2251.47|2253.97|2253.47|2251.97|2251.47|289
1682325900000|2023-04-24 08:45:00|2251.84|2251.34|2254.47|2253.97|2254.47|2253.97|2251.84|2251.34|276
1682326200000|2023-04-24 08:50:00|2254.72|2254.22|2255.72|2255.22|2255.97|2255.47|2253.97|2253.47|738
1682326500000|2023-04-24 08:55:00|2255.47|2254.97|2254.97|2254.47|2255.47|2254.97|2254.72|2254.22|531
1682326800000|2023-04-24 09:00:00|2254.84|2254.34|2256.72|2256.22|2256.72|2256.22|2254.72|2254.22|696
1682327100000|2023-04-24 09:05:00|2256.97|2256.47|2257.72|2257.22|2257.97|2257.47|2256.72|2256.22|968
1682327400000|2023-04-24 09:10:00|2257.47|2256.97|2256.97|2256.47|2257.72|2257.22|2256.22|2255.72|708
1682327700000|2023-04-24 09:15:00|2257.22|2256.72|2257.22|2256.72|2257.47|2256.97|2256.22|2255.72|479
1682328000000|2023-04-24 09:20:00|2257.34|2256.84|2258.22|2257.72|2258.47|2257.97|2257.22|2256.72|633
1682328300000|2023-04-24 09:25:00|2258.09|2257.59|2257.34|2256.84|2258.97|2258.47|2257.22|2256.72|506
1682328600000|2023-04-24 09:30:00|2257.47|2256.97|2257.47|2256.97|2257.72|2257.22|2256.72|2256.22|440
1682328900000|2023-04-24 09:35:00|2257.72|2257.22|2257.72|2257.22|2257.72|2257.22|2256.84|2256.34|245
1682329200000|2023-04-24 09:40:00|2257.59|2257.09|2257.59|2257.09|2257.72|2257.22|2256.59|2256.09|409
1682329500000|2023-04-24 09:45:00|2257.47|2256.97|2257.47|2256.97|2258.22|2257.72|2257.22|2256.72|217
1682329800000|2023-04-24 09:50:00|2257.72|2257.22|2257.72|2257.22|2257.97|2257.47|2257.22|2256.72|337
1682330100000|2023-04-24 09:55:00|2257.59|2257.09|2257.09|2256.59|2257.97|2257.47|2256.97|2256.47|567
1682330400000|2023-04-24 10:00:00|2256.97|2256.47|2258.22|2257.72|2258.22|2257.72|2256.72|2256.22|243
1682330700000|2023-04-24 10:05:00|2258.09|2257.59|2257.47|2256.97|2258.59|2258.09|2257.22|2256.72|269
1682331000000|2023-04-24 10:10:00|2257.59|2257.09|2259.72|2259.22|2259.84|2259.34|2257.59|2257.09|267
1682331300000|2023-04-24 10:15:00|2259.97|2259.47|2261.47|2260.97|2261.47|2260.97|2259.97|2259.47|1270
1682331600000|2023-04-24 10:20:00|2261.34|2260.84|2260.97|2260.47|2261.47|2260.97|2260.47|2259.97|592
1682331900000|2023-04-24 10:25:00|2261.22|2260.72|2260.72|2260.22|2261.97|2261.47|2260.47|2259.97|441
1682332200000|2023-04-24 10:30:00|2260.84|2260.34|2260.47|2259.97|2261.97|2261.47|2260.09|2259.59|389
1682332500000|2023-04-24 10:35:00|2260.72|2260.22|2261.22|2260.72|2261.72|2261.22|2260.47|2259.97|220
1682332800000|2023-04-24 10:40:00|2261.09|2260.59|2261.47|2260.97|2261.47|2260.97|2260.72|2260.22|183
1682333100000|2023-04-24 10:45:00|2261.22|2260.72|2261.22|2260.72|2261.72|2261.22|2260.97|2260.47|330
1682333400000|2023-04-24 10:50:00|2261.47|2260.97|2261.59|2261.09|2261.72|2261.22|2260.72|2260.22|437
1682333700000|2023-04-24 10:55:00|2261.47|2260.97|2262.47|2261.97|2262.47|2261.97|2261.22|2260.72|308
1682334000000|2023-04-24 11:00:00|2262.34|2261.84|2263.22|2262.72|2263.72|2263.22|2262.22|2261.72|633
1682334300000|2023-04-24 11:05:00|2262.97|2262.47|2262.22|2261.72|2263.22|2262.72|2261.72|2261.22|297
1682334600000|2023-04-24 11:10:00|2262.34|2261.84|2261.72|2261.22|2262.34|2261.84|2261.47|2260.97|340
1682334900000|2023-04-24 11:15:00|2261.97|2261.47|2262.22|2261.72|2262.72|2262.22|2261.72|2261.22|397
1682335200000|2023-04-24 11:20:00|2262.47|2261.97|2262.59|2262.09|2262.72|2262.22|2262.22|2261.72|246
1682335500000|2023-04-24 11:25:00|2262.47|2261.97|2262.47|2261.97|2262.97|2262.47|2262.22|2261.72|325
1682335800000|2023-04-24 11:30:00|2262.59|2262.09|2262.47|2261.97|2263.22|2262.72|2262.22|2261.72|310
1682336100000|2023-04-24 11:35:00|2262.34|2261.84|2262.97|2262.47|2262.97|2262.47|2261.97|2261.47|202
1682336400000|2023-04-24 11:40:00|2263.01|2262.51|2262.76|2262.26|2263.51|2263.01|2262.51|2262.01|461
1682336700000|2023-04-24 11:45:00|2263.01|2262.51|2263.76|2263.26|2264.26|2263.76|2262.76|2262.26|328
1682337000000|2023-04-24 11:50:00|2263.88|2263.38|2264.51|2264.01|2264.51|2264.01|2263.76|2263.26|330
1682337300000|2023-04-24 11:55:00|2264.26|2263.76|2264.51|2264.01|2264.76|2264.26|2264.26|2263.76|387
1682337600000|2023-04-24 12:00:00|2264.76|2264.26|2264.26|2263.76|2264.76|2264.26|2263.76|2263.26|497
1682337900000|2023-04-24 12:05:00|2264.01|2263.51|2264.26|2263.76|2264.26|2263.76|2263.26|2262.76|494
1682338200000|2023-04-24 12:10:00|2263.76|2263.26|2262.26|2261.76|2263.76|2263.26|2262.01|2261.51|865
1682338500000|2023-04-24 12:15:00|2262.38|2261.88|2261.76|2261.26|2262.76|2262.26|2261.01|2260.51|575
1682338800000|2023-04-24 12:20:00|2261.88|2261.38|2262.76|2262.26|2263.01|2262.51|2261.51|2261.01|448
1682339100000|2023-04-24 12:25:00|2262.88|2262.38|2262.26|2261.76|2262.88|2262.38|2262.01|2261.51|965
1682339400000|2023-04-24 12:30:00|2262.51|2262.01|2262.51|2262.01|2262.51|2262.01|2261.76|2261.26|512
1682339700000|2023-04-24 12:35:00|2262.26|2261.76|2262.01|2261.51|2262.51|2262.01|2262.01|2261.51|388
1682340000000|2023-04-24 12:40:00|2262.13|2261.63|2262.51|2262.01|2262.76|2262.26|2262.01|2261.51|335
1682340300000|2023-04-24 12:45:00|2262.76|2262.26|2263.01|2262.51|2263.01|2262.51|2262.51|2262.01|313
1682340600000|2023-04-24 12:50:00|2262.88|2262.38|2263.26|2262.76|2263.51|2263.01|2262.76|2262.26|625
1682340900000|2023-04-24 12:55:00|2263.51|2263.01|2262.51|2262.01|2263.51|2263.01|2262.51|2262.01|383
1682341200000|2023-04-24 13:00:00|2262.38|2261.88|2262.01|2261.51|2262.38|2261.88|2261.51|2261.01|393
1682341500000|2023-04-24 13:05:00|2261.76|2261.26|2262.51|2262.01|2262.51|2262.01|2261.26|2260.76|494
1682341800000|2023-04-24 13:10:00|2262.26|2261.76|2261.63|2261.13|2262.51|2262.01|2261.51|2261.01|312
1682342100000|2023-04-24 13:15:00|2261.76|2261.26|2262.01|2261.51|2262.26|2261.76|2261.51|2261.01|340
1682342400000|2023-04-24 13:20:00|2261.88|2261.38|2261.63|2261.13|2262.26|2261.76|2261.51|2261.01|385
1682342700000|2023-04-24 13:25:00|2261.76|2261.26|2261.76|2261.26|2262.01|2261.51|2261.38|2260.88|294
1682343000000|2023-04-24 13:30:00|2262.01|2261.51|2262.51|2262.01|2263.26|2262.76|2261.51|2261.01|950
1682343300000|2023-04-24 13:35:00|2262.38|2261.88|2262.76|2262.26|2262.76|2262.26|2262.01|2261.51|635
1682343600000|2023-04-24 13:40:00|2263.01|2262.51|2263.76|2263.26|2265.01|2264.51|2263.01|2262.51|767
1682343900000|2023-04-24 13:45:00|2263.63|2263.13|2263.76|2263.26|2264.63|2264.13|2263.26|2262.76|458
1682344200000|2023-04-24 13:50:00|2263.51|2263.01|2263.13|2262.63|2263.76|2263.26|2262.76|2262.26|509
1682344500000|2023-04-24 13:55:00|2263.01|2262.51|2262.01|2261.51|2263.26|2262.76|2261.88|2261.38|618
1682344800000|2023-04-24 14:00:00|2262.26|2261.76|2262.51|2262.01|2262.76|2262.26|2261.76|2261.26|684
1682345100000|2023-04-24 14:05:00|2262.38|2261.88|2261.01|2260.51|2262.38|2261.88|2260.76|2260.26|731
1682345400000|2023-04-24 14:10:00|2260.97|2260.47|2261.97|2261.47|2262.22|2261.72|2260.47|2259.97|519
1682345700000|2023-04-24 14:15:00|2262.22|2261.72|2260.72|2260.22|2262.47|2261.97|2260.22|2259.72|459
1682346000000|2023-04-24 14:20:00|2260.47|2259.97|2261.22|2260.72|2261.47|2260.97|2260.22|2259.72|568
1682346300000|2023-04-24 14:25:00|2260.97|2260.47|2261.22|2260.72|2261.59|2261.09|2260.72|2260.22|456
1682346600000|2023-04-24 14:30:00|2261.47|2260.97|2261.97|2261.47|2262.72|2262.22|2261.47|2260.97|625
1682346900000|2023-04-24 14:35:00|2261.72|2261.22|2260.22|2259.72|2262.22|2261.72|2259.84|2259.34|541
1682347200000|2023-04-24 14:40:00|2260.09|2259.59|2258.22|2257.72|2260.22|2259.72|2257.97|2257.47|936
1682347500000|2023-04-24 14:45:00|2257.97|2257.47|2259.22|2258.72|2259.72|2259.22|2257.97|2257.47|658
1682347800000|2023-04-24 14:50:00|2259.47|2258.97|2258.22|2257.72|2259.47|2258.97|2258.22|2257.72|832
1682348100000|2023-04-24 14:55:00|2258.09|2257.59|2258.22|2257.72|2258.72|2258.22|2257.72|2257.22|782
1682348400000|2023-04-24 15:00:00|2258.47|2257.97|2259.72|2259.22|2259.72|2259.22|2257.97|2257.47|660
1682348700000|2023-04-24 15:05:00|2259.97|2259.47|2259.22|2258.72|2260.22|2259.72|2258.72|2258.22|643
1682349000000|2023-04-24 15:10:00|2259.09|2258.59|2259.47|2258.97|2260.47|2259.97|2258.97|2258.47|741
1682349300000|2023-04-24 15:15:00|2259.22|2258.72|2259.97|2259.47|2259.97|2259.47|2258.72|2258.22|837
1682349600000|2023-04-24 15:20:00|2260.22|2259.72|2259.47|2257.97|2260.22|2259.72|2258.72|2257.97|963
1682349900000|2023-04-24 15:25:00|2259.46|2257.96|2259.73|2258.23|2259.73|2258.23|2258.97|2257.47|971
1682350200000|2023-04-24 15:30:00|2259.72|2258.22|2261.29|2259.89|2261.42|2260.02|2259.72|2258.22|1182
1682350500000|2023-04-24 15:35:00|2261.17|2259.77|2260.79|2259.39|2261.17|2259.77|2260.79|2259.39|4013
1682350800000|2023-04-24 15:40:00|2261.17|2259.77|2260.67|2259.27|2261.17|2259.77|2260.67|2259.27|415
1682351100000|2023-04-24 15:45:00|2260.79|2259.39|2261.29|2259.89|2261.29|2259.89|2260.67|2259.27|17
1682351400000|2023-04-24 15:50:00|2261.17|2259.77|2261.54|2260.14|2264.04|2262.64|2261.17|2259.77|44
1682351700000|2023-04-24 15:55:00|2261.67|2260.27|2261.09|2259.59|2262.67|2261.27|2260.79|2259.39|183
1682352000000|2023-04-24 16:00:00|2257.58|2256.08|2258.77|2257.27|2258.77|2257.27|2257.58|2256.08|0
1682352300000|2023-04-24 16:05:00|2258.76|2257.26|2257.7|2256.2|2258.77|2257.27|2257.69|2256.19|0
1682352600000|2023-04-24 16:10:00|2258.2|2256.7|2257.16|2255.66|2258.2|2256.7|2257.16|2255.66|0
1682352900000|2023-04-24 16:15:00|2257.15|2255.65|2257.71|2256.21|2258.2|2256.7|2256.39|2254.89|0
1682353200000|2023-04-24 16:20:00|2257.7|2256.2|2258.27|2256.77|2258.27|2256.77|2257.7|2256.2|0
1682353500000|2023-04-24 16:25:00|2258.28|2256.78|2258.29|2256.79|2258.79|2257.29|2258.27|2256.77|0
1682353800000|2023-04-24 16:30:00|2258.28|2256.78|2257.78|2256.28|2258.31|2256.81|2257.28|2255.78|0
1682354100000|2023-04-24 16:35:00|2257.79|2256.29|2258.83|2257.33|2258.83|2257.33|2257.79|2256.29|0
1682354400000|2023-04-24 16:40:00|2258.82|2257.32|2258.31|2256.81|2258.83|2257.33|2258.3|2256.8|0
1682354700000|2023-04-24 16:45:00|2261.8|2260.3|2262.33|2260.83|2262.33|2260.83|2261.79|2260.29|0
1682355000000|2023-04-24 16:50:00|2262.32|2260.82|2261.83|2260.33|2262.36|2260.86|2261.82|2260.32|0
1682355300000|2023-04-24 16:55:00|2261.82|2260.32|2262.38|2260.88|2262.39|2260.89|2261.82|2260.32|0
1682355600000|2023-04-24 17:00:00|2258.87|2257.37|2258.89|2257.39|2258.9|2257.4|2258.36|2256.86|0
1682355900000|2023-04-24 17:05:00|2258.88|2257.38|2258.36|2256.86|2258.88|2257.38|2258.35|2256.85|0
1682356200000|2023-04-24 17:10:00|2258.35|2256.85|2259.12|2257.62|2259.37|2257.87|2258.33|2256.83|0
1682356500000|2023-04-24 17:15:00|2259.37|2257.87|2258.84|2257.34|2259.37|2257.87|2258.83|2257.33|0
1682356800000|2023-04-24 17:20:00|2258.83|2257.33|2259.35|2257.85|2259.36|2257.86|2258.83|2257.33|0
1682357100000|2023-04-24 17:25:00|2259.36|2257.86|2259.38|2257.88|2259.89|2258.39|2259.36|2257.86|0
1682357400000|2023-04-24 17:30:00|2259.39|2257.89|2259.67|2258.17|2260.7|2259.2|2259.38|2257.88|0
1682357700000|2023-04-24 17:35:00|2259.66|2258.16|2260.19|2258.69|2260.21|2258.71|2259.66|2258.16|0
1682358000000|2023-04-24 17:40:00|2260.2|2258.7|2260.2|2258.7|2260.21|2258.71|2259.69|2258.19|0
1682358300000|2023-04-24 17:45:00|2263.7|2262.2|2263.71|2262.21|2263.72|2262.22|2263.19|2261.69|0
1682358600000|2023-04-24 17:50:00|2263.72|2262.22|2264.33|2262.83|2264.33|2262.83|2263.72|2262.22|0
1682358900000|2023-04-24 17:55:00|2264.34|2262.84|2263.84|2262.34|2264.35|2262.85|2263.34|2261.84|0
1682359200000|2023-04-24 18:00:00|2260.35|2258.85|2260.36|2258.86|2260.88|2259.38|2260.34|2258.84|0
1682359500000|2023-04-24 18:05:00|2260.35|2258.85|2259.82|2258.32|2260.38|2258.88|2259.32|2257.82|0
1682359800000|2023-04-24 18:10:00|2259.32|2257.82|2259.84|2258.34|2259.85|2258.35|2259.31|2257.81|0
1682360100000|2023-04-24 18:15:00|2259.85|2258.35|2259.32|2257.82|2259.87|2258.37|2259.32|2257.82|0
1682360400000|2023-04-24 18:20:00|2259.31|2257.81|2258.8|2257.3|2259.85|2258.35|2258.8|2257.3|0
1682360700000|2023-04-24 18:25:00|2258.79|2257.29|2259.31|2257.81|2259.32|2257.82|2258.78|2257.28|0
1682361000000|2023-04-24 18:30:00|2259.32|2257.82|2258.78|2257.28|2259.33|2257.83|2258.26|2256.76|0
1682361300000|2023-04-24 18:35:00|2258.28|2256.78|2258.27|2256.77|2258.8|2257.3|2258.27|2256.77|0
1682361600000|2023-04-24 18:40:00|2258.26|2256.76|2258.28|2256.78|2258.78|2257.28|2258.26|2256.76|0
1682361900000|2023-04-24 18:45:00|2258.27|2256.77|2258.41|2256.91|2258.79|2257.29|2258.25|2256.75|0
1682362200000|2023-04-24 18:50:00|2258.42|2256.92|2258.93|2257.43|2259.44|2257.94|2258.4|2256.9|0
1682362500000|2023-04-24 18:55:00|2258.94|2257.44|2258.94|2257.44|2258.94|2257.44|2258.93|2257.43|0
1682362800000|2023-04-24 19:00:00|2258.95|2257.45|2259.46|2257.96|2259.48|2257.98|2258.94|2257.44|0
1682363100000|2023-04-24 19:05:00|2259.47|2257.97|2259.48|2257.98|2259.48|2257.98|2258.94|2257.44|0
1682363400000|2023-04-24 19:10:00|2259.47|2257.97|2260|2258.5|2260.01|2258.51|2259.47|2257.97|0
1682363700000|2023-04-24 19:15:00|2259.99|2258.49|2259.48|2257.98|2259.99|2258.49|2259.45|2257.95|0
1682364000000|2023-04-24 19:20:00|2259.49|2257.99|2259.46|2257.96|2259.49|2257.99|2258.96|2257.46|0
1682364300000|2023-04-24 19:25:00|2259.47|2257.97|2259.47|2257.97|2259.99|2258.49|2259.46|2257.96|0
1682364600000|2023-04-24 19:30:00|2259.46|2257.96|2259.99|2258.49|2260.01|2258.51|2259.46|2257.96|0
1682364900000|2023-04-24 19:35:00|2259.98|2258.48|2259.47|2257.97|2260.01|2258.51|2259.46|2257.96|0
1682365200000|2023-04-24 19:40:00|2259.48|2257.98|2259.98|2258.48|2260.51|2259.01|2259.47|2257.97|0
1682365500000|2023-04-24 19:45:00|2259.99|2258.49|2260.53|2259.03|2260.54|2259.04|2259.98|2258.48|0
1682365800000|2023-04-24 19:50:00|2260.52|2259.02|2259.43|2257.93|2260.52|2259.02|2259.42|2257.92|0
1682366100000|2023-04-24 19:55:00|2259.42|2257.92|2259.98|2258.48|2260.48|2258.98|2259.41|2257.91|0
1682366400000|2023-04-24 20:00:00|2260.98|2259.48|2260.83|2259.33|2261.73|2260.23|2260.73|2259.23|0
1682366700000|2023-04-24 20:05:00|2260.98|2259.48|2260.02|2258.52|2260.98|2259.48|2259.71|2258.21|0
1682367000000|2023-04-24 20:10:00|2259.87|2258.37|2260.38|2258.88|2260.8|2259.3|2259.87|2258.37|0
1682367300000|2023-04-24 20:15:00|2260.39|2258.89|2261.47|2259.97|2261.62|2260.12|2260.39|2258.89|0
1682367600000|2023-04-24 20:20:00|2261.62|2260.12|2261.88|2260.38|2261.88|2260.38|2261.47|2259.97|0
1682367900000|2023-04-24 20:25:00|2261.78|2260.28|2261.62|2260.12|2261.88|2260.38|2261.62|2260.12|0
1682368200000|2023-04-24 20:30:00|2261.63|2260.13|2260.8|2259.3|2261.78|2260.28|2260.8|2259.3|0
1682368500000|2023-04-24 20:35:00|2260.95|2259.45|2260.12|2258.62|2260.95|2259.45|2260.02|2258.52|0
1682368800000|2023-04-24 20:40:00|2260.13|2258.63|2260.02|2258.52|2260.28|2258.78|2260.02|2258.52|0
1682369100000|2023-04-24 20:45:00|2260.12|2258.62|2259.87|2258.37|2260.38|2258.88|2259.87|2258.37|0
1682369400000|2023-04-24 20:50:00|2259.86|2258.36|2259.43|2257.93|2259.87|2258.37|2259.22|2257.72|0
1682369700000|2023-04-24 20:55:00|2259.28|2257.78|2259.43|2257.93|2259.79|2258.29|2259.28|2257.78|0
1682370000000|2023-04-24 21:00:00|2262.83|2261.33|2262.88|2261.38|2263.09|2261.59|2262.83|2261.33|0
1682370300000|2023-04-24 21:05:00|2262.93|2261.43|2262.93|2261.43|2263.3|2261.8|2262.73|2261.23|0
1682370600000|2023-04-24 21:10:00|2262.83|2261.33|2262.93|2261.43|2262.93|2261.43|2262.83|2261.33|0
1682370900000|2023-04-24 21:15:00|2259.49|2257.99|2259.33|2257.83|2259.54|2258.04|2259.33|2257.83|0
1682371200000|2023-04-24 21:20:00|2259.23|2257.73|2259.33|2257.83|2259.38|2257.88|2259.23|2257.73|0
1682371500000|2023-04-24 21:25:00|2259.23|2257.73|2258.86|2257.36|2259.33|2257.83|2258.66|2257.16|0
1682371800000|2023-04-24 21:30:00|2258.81|2257.31|2258.66|2257.16|2258.81|2257.31|2258.61|2257.11|0
1682372100000|2023-04-24 21:35:00|2258.61|2257.11|2258.61|2257.11|2258.61|2257.11|2258.55|2257.05|0
1682372400000|2023-04-24 21:40:00|2258.6|2257.1|2258.71|2257.21|2258.71|2257.21|2258.55|2257.05|0
1682372700000|2023-04-24 21:45:00|2258.81|2257.31|2258.97|2257.47|2258.97|2257.47|2258.81|2257.31|0
1682373000000|2023-04-24 21:50:00|2258.92|2257.42|2258.81|2257.31|2258.92|2257.42|2258.66|2257.16|0
1682373300000|2023-04-24 21:55:00|2258.76|2257.26|2258.76|2257.26|2258.76|2257.26|2258.76|2257.26|0
1682373600000|2023-04-24 22:00:00|2258.78|2257.28|2259.28|2257.78|2259.48|2257.98|2258.78|2257.28|0
1682373900000|2023-04-24 22:05:00|2259.43|2257.93|2259.43|2257.93|2259.59|2258.09|2259.17|2257.67|0
1682374200000|2023-04-24 22:10:00|2259.28|2257.78|2259.17|2257.67|2259.28|2257.78|2259.02|2257.52|0
1682374500000|2023-04-24 22:15:00|2259.02|2257.52|2258.76|2257.26|2259.02|2257.52|2258.76|2257.26|0
1682374800000|2023-04-24 22:20:00|2258.91|2257.41|2260.01|2258.51|2260.06|2258.56|2258.91|2257.41|0
1682375100000|2023-04-24 22:25:00|2260.06|2258.56|2259.24|2257.74|2260.06|2258.56|2259.03|2257.53|0
1682375400000|2023-04-24 22:30:00|2259.23|2257.73|2259.44|2257.94|2259.6|2258.1|2259.03|2257.53|0
1682375700000|2023-04-24 22:35:00|2259.45|2257.95|2259.6|2258.1|2259.6|2258.1|2259.44|2257.94|0
1682376000000|2023-04-24 22:40:00|2259.59|2258.09|2259.29|2257.79|2259.59|2258.09|2259.29|2257.79|0
1682376300000|2023-04-24 22:45:00|2259.28|2257.78|2259.03|2257.53|2259.28|2257.78|2258.92|2257.42|0
1682376600000|2023-04-24 22:50:00|2258.98|2257.48|2259.18|2257.68|2259.24|2257.74|2258.92|2257.42|0
1682376900000|2023-04-24 22:55:00|2259.08|2257.58|2258.62|2257.12|2259.18|2257.68|2258.62|2257.12|0
1682377200000|2023-04-24 23:00:00|2258.72|2257.22|2258.92|2257.42|2259.03|2257.53|2258.62|2257.12|0
1682377500000|2023-04-24 23:05:00|2258.82|2257.32|2258.92|2257.42|2259.18|2257.68|2258.77|2257.27|0
1682377800000|2023-04-24 23:10:00|2258.93|2257.43|2259.18|2257.68|2259.29|2257.79|2258.92|2257.42|0
1682378100000|2023-04-24 23:15:00|2259.2|2257.7|2258.64|2257.14|2259.2|2257.7|2258.64|2257.14|0
1682378400000|2023-04-24 23:20:00|2258.79|2257.29|2259.05|2257.55|2259.05|2257.55|2258.53|2257.03|0
1682378700000|2023-04-24 23:25:00|2259.04|2257.54|2258.94|2257.44|2259.04|2257.54|2258.64|2257.14|0
1682379000000|2023-04-24 23:30:00|2258.95|2257.45|2259.62|2258.12|2259.88|2258.38|2258.95|2257.45|0
1682379300000|2023-04-24 23:35:00|2259.61|2258.11|2259.62|2258.12|2259.62|2258.12|2259.31|2257.81|0
1682379600000|2023-04-24 23:40:00|2259.61|2258.11|2259.2|2257.7|2259.61|2258.11|2259.2|2257.7|0
1682379900000|2023-04-24 23:45:00|2259.21|2257.71|2259.31|2257.81|2259.46|2257.96|2259.05|2257.55|0
1682380200000|2023-04-24 23:50:00|2259.41|2257.91|2259.46|2257.96|2259.62|2258.12|2259.31|2257.81|0
1682380500000|2023-04-24 23:55:00|2259.31|2257.81|2258.79|2257.29|2259.31|2257.81|2258.79|2257.29|0
1682380800000|2023-04-25 00:00:00|2258.64|2257.14|2259.88|2258.38|2260.03|2258.53|2258.64|2257.14|0
1682381100000|2023-04-25 00:05:00|2259.87|2258.37|2259.51|2258.01|2260.03|2258.53|2259.46|2257.96|0
1682381400000|2023-04-25 00:10:00|2259.46|2257.96|2259.55|2258.05|2259.72|2258.22|2259.05|2257.55|0
1682381700000|2023-04-25 00:15:00|2259.6|2258.1|2258.48|2256.98|2259.7|2258.2|2258.48|2256.98|0
1682382000000|2023-04-25 00:20:00|2258.49|2256.99|2257.97|2256.47|2258.49|2256.99|2257.96|2256.46|0
1682382300000|2023-04-25 00:25:00|2257.98|2256.48|2258.48|2256.98|2258.48|2256.98|2257.97|2256.47|0
1682382600000|2023-04-25 00:30:00|2258.49|2256.99|2258.48|2256.98|2258.49|2256.99|2258.48|2256.98|0
1682382900000|2023-04-25 00:35:00|2258.49|2256.99|2257.98|2256.48|2258.49|2256.99|2257.97|2256.47|0
1682383200000|2023-04-25 00:40:00|2258.48|2256.98|2258.48|2256.98|2258.48|2256.98|2258.47|2256.97|0
1682383500000|2023-04-25 00:45:00|2258.47|2256.97|2258.47|2256.97|2258.48|2256.98|2258.47|2256.97|0
1682383800000|2023-04-25 00:50:00|2257.97|2256.47|2257.97|2256.47|2257.98|2256.48|2257.96|2256.46|0
1682384100000|2023-04-25 00:55:00|2257.98|2256.48|2257.97|2256.47|2258.48|2256.98|2257.97|2256.47|0
1682384400000|2023-04-25 01:00:00|2257.98|2256.48|2258.49|2256.99|2258.74|2257.24|2257.98|2256.48|0
1682384700000|2023-04-25 01:05:00|2258.48|2256.98|2258.5|2257|2258.5|2257|2258.48|2256.98|0
1682385000000|2023-04-25 01:10:00|2258.49|2256.99|2258.51|2257.01|2258.51|2257.01|2257.99|2256.49|0
1682385300000|2023-04-25 01:15:00|2258.5|2257|2258|2256.5|2258.51|2257.01|2258|2256.5|0
1682385600000|2023-04-25 01:20:00|2258.01|2256.51|2258.5|2257|2258.51|2257.01|2257.99|2256.49|0
1682385900000|2023-04-25 01:25:00|2258.51|2257.01|2258.52|2257.02|2258.52|2257.02|2258.5|2257|0
1682386200000|2023-04-25 01:30:00|2258.51|2257.01|2258|2256.5|2258.52|2257.02|2258|2256.5|0
1682386500000|2023-04-25 01:35:00|2257.99|2256.49|2257.96|2256.46|2258|2256.5|2257.46|2255.96|0
1682386800000|2023-04-25 01:40:00|2257.71|2256.21|2257.45|2255.95|2257.96|2256.46|2257.45|2255.95|0
1682387100000|2023-04-25 01:45:00|2257.44|2255.94|2257.45|2255.95|2257.45|2255.95|2257.44|2255.94|0
1682387400000|2023-04-25 01:50:00|2257.44|2255.94|2256.93|2255.43|2257.44|2255.94|2256.93|2255.43|0
1682387700000|2023-04-25 01:55:00|2256.92|2255.42|2256.41|2254.91|2256.93|2255.43|2256.41|2254.91|0
1682388000000|2023-04-25 02:00:00|2256.4|2254.9|2255.89|2254.39|2256.41|2254.91|2255.89|2254.39|0
1682388300000|2023-04-25 02:05:00|2255.88|2254.38|2255.89|2254.39|2256.4|2254.9|2255.88|2254.38|0
1682388600000|2023-04-25 02:10:00|2256.39|2254.89|2255.89|2254.39|2256.4|2254.9|2255.89|2254.39|0
1682388900000|2023-04-25 02:15:00|2255.88|2254.38|2255.89|2254.39|2255.89|2254.39|2255.88|2254.38|0
1682389200000|2023-04-25 02:20:00|2255.9|2254.4|2255.9|2254.4|2256.4|2254.9|2255.89|2254.39|0
1682389500000|2023-04-25 02:25:00|2255.89|2254.39|2255.89|2254.39|2255.9|2254.4|2255.89|2254.39|0
1682389800000|2023-04-25 02:30:00|2255.88|2254.38|2255.89|2254.39|2255.89|2254.39|2255.88|2254.38|0
1682390100000|2023-04-25 02:35:00|2255.88|2254.38|2255.88|2254.38|2255.88|2254.38|2255.88|2254.38|0
1682390400000|2023-04-25 02:40:00|2255.94|2254.44|2255.94|2254.44|2255.94|2254.44|2255.93|2254.43|0
1682390700000|2023-04-25 02:45:00|2255.93|2254.43|2255.95|2254.45|2255.95|2254.45|2255.93|2254.43|0
1682391000000|2023-04-25 02:50:00|2255.96|2254.46|2255.96|2254.46|2255.96|2254.46|2255.95|2254.45|0
1682391300000|2023-04-25 02:55:00|2255.95|2254.45|2255.95|2254.45|2255.96|2254.46|2255.95|2254.45|0
1682391600000|2023-04-25 03:00:00|2255.94|2254.44|2255.95|2254.45|2255.95|2254.45|2255.94|2254.44|0
1682391900000|2023-04-25 03:05:00|2255.94|2254.44|2255.95|2254.45|2255.95|2254.45|2255.94|2254.44|0
1682392500000|2023-04-25 03:15:00|2255.96|2254.46|2256.21|2254.71|2256.46|2254.96|2255.96|2254.46|0
1682392800000|2023-04-25 03:20:00|2255.96|2254.46|2256.45|2254.95|2256.47|2254.97|2255.96|2254.46|0
1682393100000|2023-04-25 03:25:00|2256.46|2254.96|2255.95|2254.45|2256.46|2254.96|2255.95|2254.45|0
1682393400000|2023-04-25 03:30:00|2255.7|2254.2|2255.44|2253.94|2255.7|2254.2|2255.44|2253.94|0
1682393700000|2023-04-25 03:35:00|2255.43|2253.93|2255.43|2253.93|2255.44|2253.94|2255.42|2253.92|0
1682394300000|2023-04-25 03:45:00|2255.42|2253.92|2254.92|2253.42|2255.43|2253.93|2254.92|2253.42|0
1682394600000|2023-04-25 03:50:00|2254.93|2253.43|2254.91|2253.41|2254.93|2253.43|2254.91|2253.41|0
1682394900000|2023-04-25 03:55:00|2254.92|2253.42|2254.93|2253.43|2254.93|2253.43|2254.92|2253.42|0
1682395200000|2023-04-25 04:00:00|2254.92|2253.42|2254.93|2253.43|2254.93|2253.43|2254.92|2253.42|0
1682395500000|2023-04-25 04:05:00|2254.92|2253.42|2254.92|2253.42|2254.92|2253.42|2254.92|2253.42|0
1682395800000|2023-04-25 04:10:00|2254.93|2253.43|2254.92|2253.42|2255.43|2253.93|2254.92|2253.42|0
1682396100000|2023-04-25 04:15:00|2255.17|2253.67|2254.92|2253.42|2255.42|2253.92|2254.92|2253.42|0
1682396400000|2023-04-25 04:20:00|2254.42|2252.92|2253.9|2252.4|2254.42|2252.92|2253.9|2252.4|0
1682396700000|2023-04-25 04:25:00|2253.91|2252.41|2253.97|2252.47|2253.98|2252.48|2253.91|2252.41|0
1682397000000|2023-04-25 04:30:00|2253.96|2252.46|2253.97|2252.47|2253.97|2252.47|2253.96|2252.46|0
1682397300000|2023-04-25 04:35:00|2253.96|2252.46|2253.97|2252.47|2253.97|2252.47|2253.96|2252.46|0
1682397600000|2023-04-25 04:40:00|2254.47|2252.97|2254.49|2252.99|2254.5|2253|2253.98|2252.48|0
1682397900000|2023-04-25 04:45:00|2253.99|2252.49|2254.49|2252.99|2254.49|2252.99|2253.99|2252.49|0
1682398200000|2023-04-25 04:50:00|2254.48|2252.98|2254.49|2252.99|2254.49|2252.99|2254.48|2252.98|0
1682398500000|2023-04-25 04:55:00|2254.48|2252.98|2253.99|2252.49|2254.48|2252.98|2253.98|2252.48|0
1682398800000|2023-04-25 05:00:00|2254.22|2252.72|2254.59|2253.09|2255.06|2253.56|2254.22|2252.72|0
1682399100000|2023-04-25 05:05:00|2254.58|2253.08|2254.63|2253.13|2254.63|2253.13|2254.58|2253.08|0
1682399400000|2023-04-25 05:10:00|2254.69|2253.19|2255.23|2253.73|2255.23|2253.73|2254.69|2253.19|0
1682399700000|2023-04-25 05:15:00|2254.73|2253.23|2254.74|2253.24|2255.25|2253.75|2254.72|2253.22|0
1682400000000|2023-04-25 05:20:00|2254.73|2253.23|2254.23|2252.73|2254.74|2253.24|2254.23|2252.73|0
1682400300000|2023-04-25 05:25:00|2254.24|2252.74|2254.23|2252.73|2254.24|2252.74|2253.73|2252.23|0
1682400600000|2023-04-25 05:30:00|2253.73|2252.23|2253.82|2252.32|2253.82|2252.32|2253.73|2252.23|0
1682400900000|2023-04-25 05:35:00|2253.83|2252.33|2253.89|2252.39|2254.33|2252.83|2253.82|2252.32|0
1682401200000|2023-04-25 05:40:00|2253.9|2252.4|2254.4|2252.9|2254.4|2252.9|2253.89|2252.39|0
1682401500000|2023-04-25 05:45:00|2254.41|2252.91|2255.42|2253.92|2255.42|2253.92|2254.41|2252.91|0
1682401800000|2023-04-25 05:50:00|2255.43|2253.93|2255.93|2254.43|2255.94|2254.44|2255.42|2253.92|0
1682402100000|2023-04-25 05:55:00|2255.94|2254.44|2255.94|2254.44|2255.95|2254.45|2255.93|2254.43|0
1682402400000|2023-04-25 06:00:00|2255.44|2253.94|2255.44|2253.94|2255.94|2254.44|2254.92|2253.42|0
1682402700000|2023-04-25 06:05:00|2255.94|2254.44|2254.93|2253.43|2255.94|2254.44|2254.43|2252.93|0
1682403000000|2023-04-25 06:10:00|2254.43|2252.93|2254.95|2253.45|2255.43|2253.93|2254.43|2252.93|0
1682403300000|2023-04-25 06:15:00|2254.45|2252.95|2253.94|2252.44|2254.45|2252.95|2253.94|2252.44|0
1682403600000|2023-04-25 06:20:00|2254.44|2252.94|2252.89|2251.39|2254.44|2252.94|2252.88|2251.38|0
1682403900000|2023-04-25 06:25:00|2252.88|2251.38|2254.61|2253.11|2254.61|2253.11|2252.87|2251.37|0
1682404200000|2023-04-25 06:30:00|2254.9|2253.4|2259.42|2258.02|2259.42|2258.02|2254.9|2253.4|47
1682404500000|2023-04-25 06:35:00|2258.79|2257.39|2258.42|2257.02|2258.79|2257.39|2257.79|2256.39|5
1682405100000|2023-04-25 06:45:00|2258.29|2256.89|2258.42|2257.02|2258.42|2257.02|2258.29|2256.89|8
1682405400000|2023-04-25 06:50:00|2258.29|2256.89|2258.42|2257.02|2258.42|2257.02|2258.29|2256.89|1
1682405700000|2023-04-25 06:55:00|2258.97|2257.47|2257.45|2255.95|2258.97|2257.47|2257.44|2255.94|0
1682406000000|2023-04-25 07:00:00|2257.95|2256.45|2255.22|2254.72|2257.96|2256.72|2251.72|2251.22|3195
1682406300000|2023-04-25 07:05:00|2254.84|2254.34|2252.34|2251.84|2256.59|2256.09|2252.22|2251.72|2650
1682406600000|2023-04-25 07:10:00|2252.22|2251.72|2250.47|2249.97|2254.47|2253.97|2249.97|2249.47|2016
1682406900000|2023-04-25 07:15:00|2250.34|2249.84|2250.47|2249.97|2251.97|2251.47|2247.47|2246.97|1754
1682407200000|2023-04-25 07:20:00|2250.22|2249.72|2247.22|2246.72|2250.34|2249.84|2246.72|2246.22|1108
1682407500000|2023-04-25 07:25:00|2247.09|2246.59|2242.22|2241.72|2248.22|2247.72|2241.97|2241.47|2203
1682407800000|2023-04-25 07:30:00|2242.47|2241.97|2247.72|2247.22|2247.72|2247.22|2242.47|2241.97|1852
1682408100000|2023-04-25 07:35:00|2247.47|2246.97|2242.84|2242.34|2247.72|2247.22|2242.22|2241.72|1296
1682408400000|2023-04-25 07:40:00|2242.9|2242.4|2241.53|2241.03|2243.53|2243.03|2240.53|2240.03|1865
1682408700000|2023-04-25 07:45:00|2241.65|2241.15|2243.78|2243.28|2244.28|2243.78|2241.03|2240.53|1186
1682409000000|2023-04-25 07:50:00|2243.53|2243.03|2240.4|2239.9|2243.78|2243.28|2240.28|2239.78|1254
1682409300000|2023-04-25 07:55:00|2240.53|2240.03|2241.28|2240.78|2242.28|2241.78|2240.28|2239.78|729
1682409600000|2023-04-25 08:00:00|2241.4|2240.9|2240.78|2240.28|2242.28|2241.78|2239.53|2239.03|1405
1682409900000|2023-04-25 08:05:00|2241.03|2240.53|2240.15|2239.65|2242.53|2242.03|2240.03|2239.53|1276
1682410200000|2023-04-25 08:10:00|2240.28|2239.78|2239.9|2239.4|2240.78|2240.28|2239.03|2238.53|1011
1682410500000|2023-04-25 08:15:00|2239.78|2239.28|2240.4|2239.9|2242.28|2241.78|2239.78|2239.28|793
1682410800000|2023-04-25 08:20:00|2240.28|2239.78|2239.03|2238.53|2240.53|2240.03|2237.28|2236.78|1626
1682411100000|2023-04-25 08:25:00|2239.28|2238.78|2241.78|2241.28|2241.78|2241.28|2239.03|2238.53|503
1682411400000|2023-04-25 08:30:00|2241.65|2241.15|2245.28|2244.78|2245.53|2245.03|2241.28|2240.78|873
1682411700000|2023-04-25 08:35:00|2245.4|2244.9|2246.9|2246.4|2247.15|2246.65|2244.78|2244.28|654
1682412000000|2023-04-25 08:40:00|2247.03|2246.53|2245.53|2245.03|2247.53|2247.03|2244.78|2244.28|917
1682412300000|2023-04-25 08:45:00|2245.28|2244.78|2246.78|2246.28|2246.78|2246.28|2244.53|2244.03|684
1682412600000|2023-04-25 08:50:00|2246.53|2246.03|2247.03|2246.53|2247.78|2247.28|2246.03|2245.53|350
1682412900000|2023-04-25 08:55:00|2246.9|2246.4|2245.53|2245.03|2247.03|2246.53|2245.03|2244.53|475
1682413200000|2023-04-25 09:00:00|2245.4|2244.9|2243.53|2243.03|2245.4|2244.9|2243.53|2243.03|754
1682413500000|2023-04-25 09:05:00|2243.28|2242.78|2243.28|2242.78|2244.28|2243.78|2242.53|2242.03|589
1682413800000|2023-04-25 09:10:00|2243.4|2242.9|2243.03|2242.53|2243.53|2243.03|2242.28|2241.78|369
1682414100000|2023-04-25 09:15:00|2242.78|2242.28|2244.03|2243.53|2245.53|2245.03|2242.78|2242.28|625
1682414400000|2023-04-25 09:20:00|2244.15|2243.65|2244.53|2244.03|2244.78|2244.28|2243.03|2242.53|320
1682414700000|2023-04-25 09:25:00|2244.28|2243.78|2243.78|2243.28|2244.78|2244.28|2243.53|2243.03|336
1682415000000|2023-04-25 09:30:00|2243.9|2243.4|2242.65|2242.15|2244.28|2243.78|2242.65|2242.15|383
1682415300000|2023-04-25 09:35:00|2242.78|2242.28|2244.4|2243.9|2245.28|2244.78|2242.53|2242.03|284
1682415600000|2023-04-25 09:40:00|2244.53|2244.03|2243.78|2243.28|2244.78|2244.28|2243.4|2242.9|357
1682415900000|2023-04-25 09:45:00|2243.65|2243.15|2243.53|2243.03|2244.65|2244.15|2243.53|2243.03|337
1682416200000|2023-04-25 09:50:00|2244.03|2243.53|2241.78|2241.28|2244.28|2243.78|2241.53|2241.03|509
1682416500000|2023-04-25 09:55:00|2241.53|2241.03|2243.53|2243.03|2243.53|2243.03|2241.28|2240.78|369
1682416800000|2023-04-25 10:00:00|2243.78|2243.28|2245.65|2245.15|2246.03|2245.53|2243.4|2242.9|659
1682417100000|2023-04-25 10:05:00|2245.53|2245.03|2245.78|2245.28|2246.03|2245.53|2244.78|2244.28|313
1682417400000|2023-04-25 10:10:00|2246.03|2245.53|2246.28|2245.78|2246.78|2246.28|2245.28|2244.78|337
1682417700000|2023-04-25 10:15:00|2246.53|2246.03|2244.53|2244.03|2246.78|2246.28|2244.03|2243.53|321
1682418000000|2023-04-25 10:20:00|2244.4|2243.9|2245.03|2244.53|2245.03|2244.53|2243.53|2243.03|157
1682418300000|2023-04-25 10:25:00|2245.28|2244.78|2244.53|2244.03|2245.53|2245.03|2243.78|2243.28|240
1682418600000|2023-04-25 10:30:00|2244.28|2243.78|2245.78|2245.28|2246.03|2245.53|2244.28|2243.78|237
1682418900000|2023-04-25 10:35:00|2245.53|2245.03|2245.78|2245.28|2245.78|2245.28|2244.53|2244.03|284
1682419200000|2023-04-25 10:40:00|2245.9|2245.4|2245.78|2245.28|2246.28|2245.78|2245.28|2244.78|247
1682419500000|2023-04-25 10:45:00|2246.03|2245.53|2243.28|2242.78|2246.03|2245.53|2243.28|2242.78|503
1682419800000|2023-04-25 10:50:00|2243.53|2243.03|2241.78|2241.28|2243.53|2243.03|2241.53|2241.03|886
1682420100000|2023-04-25 10:55:00|2242.03|2241.53|2243.03|2242.53|2243.53|2243.03|2242.03|2241.53|373
1682420400000|2023-04-25 11:00:00|2243.15|2242.65|2244.28|2243.78|2246.53|2246.03|2242.78|2242.28|1559
1682420700000|2023-04-25 11:05:00|2244.4|2243.9|2247.28|2246.78|2247.28|2246.78|2244.28|2243.78|435
1682421000000|2023-04-25 11:10:00|2247.4|2246.9|2249.03|2248.53|2249.28|2248.78|2246.03|2245.53|620
1682421300000|2023-04-25 11:15:00|2249.15|2248.65|2248.78|2248.28|2249.78|2249.28|2248.53|2248.03|423
1682421600000|2023-04-25 11:20:00|2248.9|2248.4|2248.53|2248.03|2249.28|2248.78|2247.78|2247.28|360
1682421900000|2023-04-25 11:25:00|2248.65|2248.15|2250.15|2249.65|2250.28|2249.78|2248.53|2248.03|407
1682422200000|2023-04-25 11:30:00|2250.03|2249.53|2251.4|2250.9|2251.53|2251.03|2249.78|2249.28|314
1682422500000|2023-04-25 11:35:00|2251.28|2250.78|2251.65|2251.15|2252.9|2252.4|2251.28|2250.78|437
1682422800000|2023-04-25 11:40:00|2251.67|2251.17|2249.55|2249.05|2251.67|2251.17|2249.55|2249.05|355
1682423100000|2023-04-25 11:45:00|2249.8|2249.3|2249.8|2249.3|2250.55|2250.05|2249.3|2248.8|293
1682423400000|2023-04-25 11:50:00|2249.67|2249.17|2250.8|2250.3|2251.05|2250.55|2249.55|2249.05|227
1682423700000|2023-04-25 11:55:00|2251.05|2250.55|2251.3|2250.8|2251.55|2251.05|2250.55|2250.05|441
1682424000000|2023-04-25 12:00:00|2251.05|2250.55|2249.92|2249.42|2251.92|2251.42|2249.92|2249.42|598
1682424300000|2023-04-25 12:05:00|2250.05|2249.55|2249.42|2248.92|2250.3|2249.8|2248.55|2248.05|566
1682424600000|2023-04-25 12:10:00|2249.3|2248.8|2250.05|2249.55|2250.05|2249.55|2248.55|2248.05|453
1682424900000|2023-04-25 12:15:00|2249.8|2249.3|2250.42|2249.92|2250.8|2250.3|2249.05|2248.55|442
1682425200000|2023-04-25 12:20:00|2250.3|2249.8|2251.3|2250.8|2251.8|2251.3|2250.05|2249.55|476
1682425500000|2023-04-25 12:25:00|2251.42|2250.92|2250.8|2250.3|2252.17|2251.67|2250.8|2250.3|522
1682425800000|2023-04-25 12:30:00|2250.67|2250.17|2249.92|2249.42|2251.17|2250.67|2249.55|2249.05|329
1682426100000|2023-04-25 12:35:00|2249.8|2249.3|2252.05|2251.55|2252.3|2251.8|2249.8|2249.3|377
1682426400000|2023-04-25 12:40:00|2251.8|2251.3|2250.55|2250.05|2252.05|2251.55|2250.3|2249.8|346
1682426700000|2023-04-25 12:45:00|2250.8|2250.3|2250.17|2249.67|2250.92|2250.42|2249.55|2249.05|640
1682427000000|2023-04-25 12:50:00|2250.05|2249.55|2249.3|2248.8|2250.8|2250.3|2249.05|2248.55|766
1682427300000|2023-04-25 12:55:00|2249.17|2248.67|2249.8|2249.3|2250.05|2249.55|2249.05|2248.55|265
1682427600000|2023-04-25 13:00:00|2249.92|2249.42|2251.3|2250.8|2251.67|2251.17|2249.55|2249.05|682
1682427900000|2023-04-25 13:05:00|2251.55|2251.05|2249.8|2249.3|2251.55|2251.05|2249.3|2248.8|512
1682428200000|2023-04-25 13:10:00|2250.05|2249.55|2249.3|2248.8|2250.05|2249.55|2248.55|2248.05|924
1682428500000|2023-04-25 13:15:00|2249.05|2248.55|2248.8|2248.3|2250.3|2249.8|2248.3|2247.8|617
1682428800000|2023-04-25 13:20:00|2248.67|2248.17|2249.55|2249.05|2249.55|2249.05|2247.3|2246.8|1035
1682429100000|2023-04-25 13:25:00|2249.3|2248.8|2248.3|2247.8|2249.8|2249.3|2247.8|2247.3|457
1682429400000|2023-04-25 13:30:00|2248.55|2248.05|2249.55|2249.05|2250.55|2250.05|2248.55|2248.05|762
1682429700000|2023-04-25 13:35:00|2249.3|2248.8|2246.8|2246.3|2249.8|2249.3|2246.8|2246.3|799
1682430000000|2023-04-25 13:40:00|2247.05|2246.55|2248.3|2247.8|2248.55|2248.05|2246.8|2246.3|501
1682430300000|2023-04-25 13:45:00|2248.05|2247.55|2246.17|2245.67|2248.05|2247.55|2244.05|2243.55|941
1682430600000|2023-04-25 13:50:00|2246.05|2245.55|2245.05|2244.55|2246.55|2246.05|2245.05|2244.55|527
1682430900000|2023-04-25 13:55:00|2244.8|2244.3|2246.55|2246.05|2246.8|2246.3|2244.8|2244.3|444
1682431200000|2023-04-25 14:00:00|2246.42|2245.92|2247.8|2247.3|2248.8|2248.3|2246.05|2245.55|694
1682431500000|2023-04-25 14:05:00|2248.05|2247.55|2246.55|2246.05|2248.8|2248.3|2246.55|2246.05|565
1682431800000|2023-04-25 14:10:00|2246.6|2246.1|2244.35|2243.85|2246.6|2246.1|2243.85|2243.35|1145
1682432100000|2023-04-25 14:15:00|2244.1|2243.6|2244.1|2243.6|2244.6|2244.1|2243.35|2242.85|794
1682432400000|2023-04-25 14:20:00|2243.85|2243.35|2242.35|2241.85|2243.85|2243.35|2241.85|2241.35|884
1682432700000|2023-04-25 14:25:00|2242.1|2241.6|2242.85|2242.35|2243.35|2242.85|2242.1|2241.6|1030
1682433000000|2023-04-25 14:30:00|2242.97|2242.47|2244.6|2244.1|2244.6|2244.1|2242.35|2241.85|958
1682433300000|2023-04-25 14:35:00|2244.35|2243.85|2245.35|2244.85|2245.35|2244.85|2243.85|2243.35|838
1682433600000|2023-04-25 14:40:00|2245.1|2244.6|2245.35|2244.85|2246.1|2245.6|2244.6|2244.1|917
1682433900000|2023-04-25 14:45:00|2245.1|2244.6|2244.85|2244.35|2245.35|2244.85|2244.35|2243.85|631
1682434200000|2023-04-25 14:50:00|2245.1|2244.6|2246.6|2246.1|2247.1|2246.6|2245.1|2244.6|1317
1682434500000|2023-04-25 14:55:00|2246.85|2246.35|2247.35|2246.85|2247.6|2247.1|2246.47|2245.97|965
1682434800000|2023-04-25 15:00:00|2247.47|2246.97|2247.1|2246.6|2248.35|2247.85|2246.85|2246.35|1232
1682435100000|2023-04-25 15:05:00|2246.85|2246.35|2249.35|2248.85|2249.6|2249.1|2246.6|2246.1|1135
1682435400000|2023-04-25 15:10:00|2249.6|2249.1|2249.6|2249.1|2250.85|2250.35|2249.1|2248.6|1427
1682435700000|2023-04-25 15:15:00|2249.85|2249.35|2250.22|2249.72|2250.85|2250.35|2249.85|2249.35|1717
1682436000000|2023-04-25 15:20:00|2250.35|2249.85|2250.84|2249.34|2252.35|2251.85|2250.35|2249.34|1947
1682436300000|2023-04-25 15:25:00|2248.07|2246.57|2247.53|2246.03|2248.61|2247.11|2247.52|2246.02|864
1682436600000|2023-04-25 15:30:00|2247.52|2246.02|2246.03|2244.63|2247.9|2246.5|2245.15|2243.75|201
1682436900000|2023-04-25 15:35:00|2246.15|2244.75|2246.65|2245.25|2246.78|2245.38|2245.65|2244.25|63
1682437200000|2023-04-25 15:40:00|2246.53|2245.13|2247.15|2245.75|2247.15|2245.75|2246.4|2245|512
1682437500000|2023-04-25 15:45:00|2246.9|2245.5|2247.03|2245.63|2247.03|2245.63|2246.53|2245.13|20
1682437800000|2023-04-25 15:50:00|2246.65|2245.25|2246.28|2244.88|2246.65|2245.25|2245.65|2244.25|14
1682438100000|2023-04-25 15:55:00|2246.4|2245|2246.33|2244.83|2246.4|2245|2246.28|2244.83|3
1682438400000|2023-04-25 16:00:00|2246.32|2244.82|2246.05|2244.55|2246.85|2245.35|2245.8|2244.3|0
1682438700000|2023-04-25 16:05:00|2246.55|2245.05|2245.57|2244.07|2246.56|2245.06|2245.06|2243.56|0
1682439000000|2023-04-25 16:10:00|2245.58|2244.08|2244.07|2242.57|2245.58|2244.08|2244.07|2242.57|0
1682439300000|2023-04-25 16:15:00|2244.08|2242.58|2244.86|2243.36|2245.37|2243.87|2244.06|2242.56|0
1682439600000|2023-04-25 16:20:00|2245.36|2243.86|2245.18|2243.68|2246.21|2244.71|2245.11|2243.61|0
1682439900000|2023-04-25 16:25:00|2245.19|2243.69|2245.92|2244.42|2246.43|2244.93|2244.16|2242.66|0
1682440200000|2023-04-25 16:30:00|2246.17|2244.67|2245.39|2243.89|2246.42|2244.92|2245.39|2243.89|0
1682440500000|2023-04-25 16:35:00|2245.38|2243.88|2245.89|2244.39|2245.9|2244.4|2245.38|2243.88|0
1682440800000|2023-04-25 16:40:00|2245.9|2244.4|2247.43|2245.93|2247.43|2245.93|2245.9|2244.4|0
1682441100000|2023-04-25 16:45:00|2247.42|2245.92|2245.9|2244.4|2247.43|2245.93|2245.89|2244.39|0
1682441400000|2023-04-25 16:50:00|2245.89|2244.39|2245.38|2243.88|2246.41|2244.91|2245.38|2243.88|0
1682441700000|2023-04-25 16:55:00|2245.37|2243.87|2245.9|2244.4|2245.9|2244.4|2245.37|2243.87|0
1682442000000|2023-04-25 17:00:00|2245.89|2244.39|2246.42|2244.92|2246.43|2244.93|2245.89|2244.39|0
1682442300000|2023-04-25 17:05:00|2245.92|2244.42|2244.88|2243.38|2246.43|2244.93|2244.88|2243.38|0
1682442600000|2023-04-25 17:10:00|2245.38|2243.88|2243.3|2241.8|2245.39|2243.89|2243.3|2241.8|0
1682442900000|2023-04-25 17:15:00|2243.31|2241.81|2241.26|2239.76|2243.31|2241.81|2239.19|2237.69|0
1682443200000|2023-04-25 17:20:00|2241.25|2239.75|2240.99|2239.49|2242.29|2240.79|2240.22|2238.72|0
1682443500000|2023-04-25 17:25:00|2240.74|2239.24|2240.77|2239.27|2241.27|2239.77|2240.22|2238.72|0
1682443800000|2023-04-25 17:30:00|2240.76|2239.26|2240.25|2238.75|2240.77|2239.27|2239.73|2238.23|0
1682444100000|2023-04-25 17:35:00|2240.26|2238.76|2240.26|2238.76|2240.79|2239.29|2239.75|2238.25|0
1682444400000|2023-04-25 17:40:00|2240.01|2238.51|2240.42|2238.92|2240.42|2238.92|2239.75|2238.25|0
1682444700000|2023-04-25 17:45:00|2239.92|2238.42|2239.38|2237.88|2240.43|2238.93|2238.86|2237.36|0
1682445000000|2023-04-25 17:50:00|2239.39|2237.89|2237.41|2235.91|2239.39|2237.89|2237.41|2235.91|0
1682445300000|2023-04-25 17:55:00|2237.42|2235.92|2237.42|2235.92|2238.45|2236.95|2237.41|2235.91|0
1682445600000|2023-04-25 18:00:00|2237.41|2235.91|2236.88|2235.38|2238.44|2236.94|2236.37|2234.87|0
1682445900000|2023-04-25 18:05:00|2236.89|2235.39|2236.46|2234.96|2237.93|2236.43|2236.37|2234.87|0
1682446200000|2023-04-25 18:10:00|2236.47|2234.97|2236.6|2235.1|2237.11|2235.61|2236.46|2234.96|0
1682446500000|2023-04-25 18:15:00|2236.59|2235.09|2237.04|2235.54|2237.58|2236.08|2236.52|2235.02|0
1682446800000|2023-04-25 18:20:00|2237.03|2235.53|2237.06|2235.56|2237.57|2236.07|2236.52|2235.02|0
1682447100000|2023-04-25 18:25:00|2237.07|2235.57|2238.64|2237.14|2238.64|2237.14|2237.06|2235.56|0
1682447400000|2023-04-25 18:30:00|2238.63|2237.13|2238.15|2236.65|2238.67|2237.17|2238.15|2236.65|0
1682447700000|2023-04-25 18:35:00|2238.16|2236.66|2238.67|2237.17|2239.67|2238.17|2238.15|2236.65|0
1682448000000|2023-04-25 18:40:00|2239.17|2237.67|2237.58|2236.08|2239.17|2237.67|2237.57|2236.07|0
1682448300000|2023-04-25 18:45:00|2237.59|2236.09|2238.62|2237.12|2238.62|2237.12|2237.57|2236.07|0
1682448600000|2023-04-25 18:50:00|2238.63|2237.13|2237.62|2236.12|2238.67|2237.17|2237.62|2236.12|0
1682448900000|2023-04-25 18:55:00|2237.61|2236.11|2237.11|2235.61|2237.62|2236.12|2237.1|2235.6|0
1682449200000|2023-04-25 19:00:00|2237.1|2235.6|2237.11|2235.61|2238.15|2236.65|2237.09|2235.59|0
1682449500000|2023-04-25 19:05:00|2237.1|2235.6|2236.89|2235.39|2238.16|2236.66|2236.88|2235.38|0
1682449800000|2023-04-25 19:10:00|2236.88|2235.38|2236.82|2235.32|2237.39|2235.89|2236.29|2234.79|0
1682450100000|2023-04-25 19:15:00|2236.83|2235.33|2237.33|2235.83|2237.34|2235.84|2236.81|2235.31|0
1682450400000|2023-04-25 19:20:00|2237.32|2235.82|2237.85|2236.35|2237.87|2236.37|2237.32|2235.82|0
1682450700000|2023-04-25 19:25:00|2237.84|2236.34|2236.8|2235.3|2237.85|2236.35|2236.29|2234.79|0
1682451000000|2023-04-25 19:30:00|2236.81|2235.31|2236.8|2235.3|2237.33|2235.83|2236.3|2234.8|0
1682451300000|2023-04-25 19:35:00|2236.79|2235.29|2235.76|2234.26|2236.81|2235.31|2235.76|2234.26|0
1682451600000|2023-04-25 19:40:00|2235.77|2234.27|2235.24|2233.74|2236.02|2234.52|2235.23|2233.73|0
1682451900000|2023-04-25 19:45:00|2235.23|2233.73|2234.74|2233.24|2235.77|2234.27|2234.73|2233.23|0
1682452200000|2023-04-25 19:50:00|2234.72|2233.22|2234.76|2233.26|2235.79|2234.29|2234.21|2232.71|0
1682452500000|2023-04-25 19:55:00|2234.75|2233.25|2234.72|2233.22|2235.26|2233.76|2234.46|2232.96|0
1682452800000|2023-04-25 20:00:00|2234.57|2233.07|2238.76|2237.26|2239.69|2238.19|2234.04|2232.54|0
1682453100000|2023-04-25 20:05:00|2238.77|2237.27|2239.44|2237.94|2239.6|2238.1|2238.09|2236.59|0
1682453400000|2023-04-25 20:10:00|2239.54|2238.04|2240.64|2239.14|2240.64|2239.14|2239.29|2237.79|0
1682453700000|2023-04-25 20:15:00|2240.54|2239.04|2239.44|2237.94|2240.54|2239.04|2238.56|2237.06|0
1682454000000|2023-04-25 20:20:00|2239.54|2238.04|2239.64|2238.14|2239.7|2238.2|2239.39|2237.89|0
1682454300000|2023-04-25 20:25:00|2239.65|2238.15|2240.08|2238.58|2240.29|2238.79|2239.61|2238.11|0
1682454600000|2023-04-25 20:30:00|2240.18|2238.68|2240.27|2238.77|2240.48|2238.98|2239.91|2238.41|0
1682454900000|2023-04-25 20:35:00|2240.28|2238.78|2240.38|2238.88|2240.38|2238.88|2239.81|2238.31|0
1682455200000|2023-04-25 20:40:00|2240.43|2238.93|2240.48|2238.98|2240.89|2239.39|2240.38|2238.88|0
1682455500000|2023-04-25 20:45:00|2240.59|2239.09|2240.54|2239.04|2240.89|2239.39|2240.39|2238.89|0
1682455800000|2023-04-25 20:50:00|2240.49|2238.99|2240.7|2239.2|2240.9|2239.4|2240.49|2238.99|0
1682456100000|2023-04-25 20:55:00|2240.65|2239.15|2240.8|2239.3|2240.91|2239.41|2240.39|2238.89|0
1682456400000|2023-04-25 21:00:00|2240.85|2239.35|2240.8|2239.3|2240.91|2239.41|2240.49|2238.99|0
1682456700000|2023-04-25 21:05:00|2240.85|2239.35|2241.01|2239.51|2241.11|2239.61|2240.54|2239.04|0
1682457000000|2023-04-25 21:10:00|2241.06|2239.56|2241.11|2239.61|2241.11|2239.61|2240.8|2239.3|0
1682457300000|2023-04-25 21:15:00|2241.21|2239.71|2240.73|2239.23|2241.33|2239.83|2240.62|2239.12|0
1682457600000|2023-04-25 21:20:00|2240.83|2239.33|2240.72|2239.22|2240.83|2239.33|2240.62|2239.12|0
1682457900000|2023-04-25 21:25:00|2240.73|2239.23|2240.75|2239.25|2240.78|2239.28|2240.44|2238.94|0
1682458200000|2023-04-25 21:30:00|2240.7|2239.2|2240.7|2239.2|2240.7|2239.2|2240.7|2239.2|0
1682458500000|2023-04-25 21:35:00|2240.75|2239.25|2240.86|2239.36|2240.91|2239.41|2240.75|2239.25|0
1682458800000|2023-04-25 21:40:00|2240.85|2239.35|2240.75|2239.25|2240.85|2239.35|2240.65|2239.15|0
1682459100000|2023-04-25 21:45:00|2240.8|2239.3|2240.81|2239.31|2240.86|2239.36|2240.7|2239.2|0
1682459400000|2023-04-25 21:50:00|2240.86|2239.36|2240.75|2239.25|2240.86|2239.36|2240.7|2239.2|0
1682459700000|2023-04-25 21:55:00|2240.7|2239.2|2240.8|2239.3|2240.91|2239.41|2240.7|2239.2|0
1682460000000|2023-04-25 22:00:00|2240.75|2239.25|2241.37|2239.87|2241.48|2239.98|2239.77|2238.27|0
1682460300000|2023-04-25 22:05:00|2241.38|2239.88|2242.37|2240.87|2242.73|2241.23|2241.32|2239.82|0
1682460600000|2023-04-25 22:10:00|2242.42|2240.92|2241.59|2240.09|2242.42|2240.92|2241.02|2239.52|0
1682460900000|2023-04-25 22:15:00|2241.64|2240.14|2241.33|2239.83|2242.37|2240.87|2241.23|2239.73|0
1682461200000|2023-04-25 22:20:00|2241.34|2239.84|2241.07|2239.57|2241.9|2240.4|2240.92|2239.42|0
1682461500000|2023-04-25 22:25:00|2241.08|2239.58|2241.38|2239.88|2241.69|2240.19|2241.02|2239.52|0
1682461800000|2023-04-25 22:30:00|2241.39|2239.89|2241.95|2240.45|2241.95|2240.45|2241.38|2239.88|0
1682462100000|2023-04-25 22:35:00|2241.9|2240.4|2241.97|2240.47|2242.08|2240.58|2241.61|2240.11|0
1682462400000|2023-04-25 22:40:00|2241.98|2240.48|2242.18|2240.68|2242.39|2240.89|2241.87|2240.37|0
1682462700000|2023-04-25 22:45:00|2242.08|2240.58|2241.82|2240.32|2242.08|2240.58|2241.71|2240.21|0
1682463000000|2023-04-25 22:50:00|2241.81|2240.31|2240.94|2239.44|2241.92|2240.42|2240.84|2239.34|0
1682463300000|2023-04-25 22:55:00|2240.84|2239.34|2240.94|2239.44|2240.94|2239.44|2240.68|2239.18|0
1682463600000|2023-04-25 23:00:00|2240.84|2239.34|2240.01|2238.51|2240.89|2239.39|2239.8|2238.3|0
1682463900000|2023-04-25 23:05:00|2240.06|2238.56|2240.15|2238.65|2240.47|2238.97|2240.06|2238.56|0
1682464200000|2023-04-25 23:10:00|2240.16|2238.66|2240.52|2239.02|2240.52|2239.02|2239.95|2238.45|0
1682464500000|2023-04-25 23:15:00|2240.62|2239.12|2240.62|2239.12|2240.72|2239.22|2240.41|2238.91|0
1682464800000|2023-04-25 23:20:00|2240.72|2239.22|2240.88|2239.38|2240.98|2239.48|2240.52|2239.02|0
1682465100000|2023-04-25 23:25:00|2240.78|2239.28|2240.41|2238.91|2240.78|2239.28|2240.31|2238.81|0
1682465400000|2023-04-25 23:30:00|2240.42|2238.92|2241.09|2239.59|2241.09|2239.59|2240.41|2238.91|0
1682465700000|2023-04-25 23:35:00|2241.08|2239.58|2240.98|2239.48|2241.19|2239.69|2240.88|2239.38|0
1682466000000|2023-04-25 23:40:00|2240.99|2239.49|2240.78|2239.28|2241.09|2239.59|2240.78|2239.28|0
1682466300000|2023-04-25 23:45:00|2240.77|2239.27|2240.98|2239.48|2241.19|2239.69|2240.72|2239.22|0
1682466600000|2023-04-25 23:50:00|2240.88|2239.38|2240.88|2239.38|2240.98|2239.48|2240.78|2239.28|0
1682466900000|2023-04-25 23:55:00|2240.83|2239.33|2240.88|2239.38|2241.09|2239.59|2240.78|2239.28|0
1682467200000|2023-04-26 00:00:00|2240.78|2239.28|2239.15|2237.65|2241.09|2239.59|2239.15|2237.65|0
1682467500000|2023-04-26 00:05:00|2239.05|2237.55|2238.95|2237.45|2239.15|2237.65|2238.64|2237.14|0
1682467800000|2023-04-26 00:10:00|2239.05|2237.55|2237.55|2236.05|2239.05|2237.55|2237.45|2235.95|0
1682468100000|2023-04-26 00:15:00|2237.65|2236.15|2237.66|2236.16|2238.17|2236.67|2236.66|2235.16|0
1682468400000|2023-04-26 00:20:00|2237.67|2236.17|2238.68|2237.18|2238.68|2237.18|2237.67|2236.17|0
1682468700000|2023-04-26 00:25:00|2238.43|2236.93|2239.19|2237.69|2239.19|2237.69|2238.18|2236.68|0
1682469000000|2023-04-26 00:30:00|2239.2|2237.7|2239.7|2238.2|2240.2|2238.7|2239.2|2237.7|0
1682469300000|2023-04-26 00:35:00|2240.2|2238.7|2240.71|2239.21|2240.71|2239.21|2239.69|2238.19|0
1682469600000|2023-04-26 00:40:00|2240.7|2239.2|2239.7|2238.2|2240.71|2239.21|2239.7|2238.2|0
1682469900000|2023-04-26 00:45:00|2240.2|2238.7|2240.2|2238.7|2240.71|2239.21|2240.2|2238.7|0
1682470200000|2023-04-26 00:50:00|2240.21|2238.71|2239.71|2238.21|2240.21|2238.71|2239.7|2238.2|0
1682470500000|2023-04-26 00:55:00|2239.7|2238.2|2239.7|2238.2|2239.7|2238.2|2239.7|2238.2|0
1682470800000|2023-04-26 01:00:00|2239.2|2237.7|2238.69|2237.19|2239.7|2238.2|2238.68|2237.18|0
1682471100000|2023-04-26 01:05:00|2239.19|2237.69|2239.2|2237.7|2239.2|2237.7|2238.69|2237.19|0
1682471400000|2023-04-26 01:10:00|2238.7|2237.2|2238.69|2237.19|2238.7|2237.2|2238.69|2237.19|0
1682471700000|2023-04-26 01:15:00|2238.7|2237.2|2238.7|2237.2|2239.2|2237.7|2238.69|2237.19|0
1682472000000|2023-04-26 01:20:00|2238.69|2237.19|2238.19|2236.69|2238.7|2237.2|2238.19|2236.69|0
1682472300000|2023-04-26 01:25:00|2238.2|2236.7|2238.19|2236.69|2238.71|2237.21|2238.19|2236.69|0
1682472600000|2023-04-26 01:30:00|2237.69|2236.19|2239.21|2237.71|2239.21|2237.71|2237.69|2236.19|0
1682472900000|2023-04-26 01:35:00|2238.96|2237.46|2238.71|2237.21|2239.72|2238.22|2238.71|2237.21|0
1682473200000|2023-04-26 01:40:00|2238.7|2237.2|2239.22|2237.72|2239.22|2237.72|2238.7|2237.2|0
1682473500000|2023-04-26 01:45:00|2238.72|2237.22|2238.71|2237.21|2239.22|2237.72|2238.71|2237.21|0
1682473800000|2023-04-26 01:50:00|2238.72|2237.22|2238.71|2237.21|2239.22|2237.72|2238.71|2237.21|0
1682474100000|2023-04-26 01:55:00|2239.21|2237.71|2238.71|2237.21|2239.21|2237.71|2238.7|2237.2|0
1682474400000|2023-04-26 02:00:00|2238.7|2237.2|2238.19|2236.69|2238.7|2237.2|2238.19|2236.69|0
1682474700000|2023-04-26 02:05:00|2238.2|2236.7|2238.2|2236.7|2238.7|2237.2|2238.19|2236.69|0
1682475000000|2023-04-26 02:10:00|2238.19|2236.69|2238.19|2236.69|2238.7|2237.2|2238.19|2236.69|0
1682475300000|2023-04-26 02:15:00|2238.2|2236.7|2238.19|2236.69|2238.7|2237.2|2238.19|2236.69|0
1682475600000|2023-04-26 02:20:00|2238.18|2236.68|2237.69|2236.19|2238.18|2236.68|2237.68|2236.18|0
1682475900000|2023-04-26 02:25:00|2238.19|2236.69|2238.19|2236.69|2238.2|2236.7|2237.68|2236.18|0
1682476200000|2023-04-26 02:30:00|2237.69|2236.19|2237.69|2236.19|2237.69|2236.19|2237.69|2236.19|0
1682476500000|2023-04-26 02:35:00|2237.7|2236.2|2238.71|2237.21|2238.71|2237.21|2237.7|2236.2|0
1682476800000|2023-04-26 02:40:00|2238.7|2237.2|2238.2|2236.7|2238.7|2237.2|2238.2|2236.7|0
1682477100000|2023-04-26 02:45:00|2238.21|2236.71|2238.21|2236.71|2238.71|2237.21|2238.2|2236.7|0
1682477400000|2023-04-26 02:50:00|2238.71|2237.21|2238.21|2236.71|2238.71|2237.21|2238.21|2236.71|0
1682477700000|2023-04-26 02:55:00|2238.71|2237.21|2239.22|2237.72|2239.72|2238.22|2238.71|2237.21|0
1682478000000|2023-04-26 03:00:00|2238.72|2237.22|2238.72|2237.22|2239.22|2237.72|2238.72|2237.22|0
1682478300000|2023-04-26 03:05:00|2238.97|2237.47|2238.71|2237.21|2238.97|2237.47|2238.71|2237.21|0
1682478600000|2023-04-26 03:10:00|2238.7|2237.2|2238.2|2236.7|2238.7|2237.2|2238.19|2236.69|0
1682478900000|2023-04-26 03:15:00|2238.19|2236.69|2238.7|2237.2|2238.7|2237.2|2238.19|2236.69|0
1682479200000|2023-04-26 03:20:00|2238.71|2237.21|2239.21|2237.71|2239.21|2237.71|2238.7|2237.2|0
1682479500000|2023-04-26 03:25:00|2239.2|2237.7|2238.7|2237.2|2239.21|2237.71|2238.7|2237.2|0
1682479800000|2023-04-26 03:30:00|2238.2|2236.7|2238.74|2237.24|2238.74|2237.24|2238.19|2236.69|0
1682480100000|2023-04-26 03:35:00|2238.75|2237.25|2238.75|2237.25|2238.75|2237.25|2238.74|2237.24|0
1682480400000|2023-04-26 03:40:00|2238.74|2237.24|2238.74|2237.24|2238.74|2237.24|2238.24|2236.74|0
1682480700000|2023-04-26 03:45:00|2238.24|2236.74|2238.24|2236.74|2238.24|2236.74|2238.24|2236.74|0
1682481000000|2023-04-26 03:50:00|2238.23|2236.73|2238.24|2236.74|2238.24|2236.74|2238.23|2236.73|0
1682481300000|2023-04-26 03:55:00|2238.23|2236.73|2236.69|2235.19|2238.23|2236.73|2236.69|2235.19|0
1682481600000|2023-04-26 04:00:00|2236.7|2235.2|2235.7|2234.2|2236.7|2235.2|2235.69|2234.19|0
1682481900000|2023-04-26 04:05:00|2235.71|2234.21|2235.7|2234.2|2236.21|2234.71|2235.7|2234.2|0
1682482200000|2023-04-26 04:10:00|2235.68|2234.18|2235.67|2234.17|2235.68|2234.18|2235.66|2234.16|0
1682482500000|2023-04-26 04:15:00|2235.66|2234.16|2235.67|2234.17|2235.67|2234.17|2235.66|2234.16|0
1682482800000|2023-04-26 04:20:00|2236.17|2234.67|2236.17|2234.67|2236.17|2234.67|2236.17|2234.67|0
1682483100000|2023-04-26 04:25:00|2236.18|2234.68|2236.33|2234.83|2236.33|2234.83|2235.67|2234.17|0
1682483400000|2023-04-26 04:30:00|2236.32|2234.82|2236.84|2235.34|2236.84|2235.34|2236.32|2234.82|0
1682483700000|2023-04-26 04:35:00|2236.83|2235.33|2236.83|2235.33|2236.84|2235.34|2236.83|2235.33|0
1682484000000|2023-04-26 04:40:00|2236.84|2235.34|2236.33|2234.83|2236.84|2235.34|2236.33|2234.83|0
1682484300000|2023-04-26 04:45:00|2236.34|2234.84|2236.84|2235.34|2236.84|2235.34|2236.34|2234.84|0
1682484600000|2023-04-26 04:50:00|2236.85|2235.35|2237.35|2235.85|2237.35|2235.85|2236.85|2235.35|0
1682484900000|2023-04-26 04:55:00|2237.41|2235.91|2237.4|2235.9|2237.41|2235.91|2237.4|2235.9|0
1682485200000|2023-04-26 05:00:00|2237.9|2236.4|2237.91|2236.41|2237.91|2236.41|2237.4|2235.9|0
1682485500000|2023-04-26 05:05:00|2238.16|2236.66|2237.94|2236.44|2238.44|2236.94|2237.9|2236.4|0
1682485800000|2023-04-26 05:10:00|2238.44|2236.94|2237.98|2236.48|2238.48|2236.98|2237.98|2236.48|0
1682486100000|2023-04-26 05:15:00|2237.48|2235.98|2237|2235.5|2237.5|2236|2237|2235.5|0
1682486400000|2023-04-26 05:20:00|2236.5|2235|2237.07|2235.57|2237.57|2236.07|2236.5|2235|0
1682486700000|2023-04-26 05:25:00|2237.06|2235.56|2238.08|2236.58|2238.08|2236.58|2237.06|2235.56|0
1682487000000|2023-04-26 05:30:00|2238.58|2237.08|2238.07|2236.57|2238.58|2237.08|2238.07|2236.57|0
1682487300000|2023-04-26 05:35:00|2238.09|2236.59|2239.04|2237.54|2239.04|2237.54|2238.09|2236.59|0
1682487600000|2023-04-26 05:40:00|2239.05|2237.55|2239.62|2238.12|2239.62|2238.12|2239.04|2237.54|0
1682487900000|2023-04-26 05:45:00|2239.63|2238.13|2241.07|2239.57|2241.08|2239.58|2239.63|2238.13|0
1682488200000|2023-04-26 05:50:00|2241.32|2239.82|2240.71|2239.21|2241.32|2239.82|2240.67|2239.17|0
1682488500000|2023-04-26 05:55:00|2240.72|2239.22|2242.52|2241.02|2242.67|2241.17|2240.21|2238.71|0
1682488800000|2023-04-26 06:00:00|2242.53|2241.03|2243.08|2241.58|2243.79|2242.29|2242.53|2241.03|0
1682489100000|2023-04-26 06:05:00|2243.09|2241.59|2241.04|2239.54|2243.34|2241.84|2241.04|2239.54|0
1682489400000|2023-04-26 06:10:00|2241.05|2239.55|2241.55|2240.05|2241.56|2240.06|2240.54|2239.04|0
1682489700000|2023-04-26 06:15:00|2241.05|2239.55|2240.2|2238.7|2241.58|2240.08|2239.21|2237.71|0
1682490000000|2023-04-26 06:20:00|2240.21|2238.71|2241.23|2239.73|2241.23|2239.73|2240.19|2238.69|0
1682490300000|2023-04-26 06:25:00|2241.73|2240.23|2242.24|2240.74|2242.24|2240.74|2241.72|2240.22|0
1682490600000|2023-04-26 06:30:00|2242.25|2240.75|2243.03|2241.63|2244.28|2242.88|2241.78|2240.38|62
1682490900000|2023-04-26 06:35:00|2243.4|2242|2243.28|2241.88|2243.65|2242.25|2241.78|2240.38|27
1682491200000|2023-04-26 06:40:00|2243.53|2242.13|2245.28|2243.88|2245.65|2244.25|2243.15|2241.75|47
1682491500000|2023-04-26 06:45:00|2245.4|2244|2244.28|2242.88|2245.4|2244|2243.4|2242|23
1682491800000|2023-04-26 06:50:00|2244.15|2242.75|2246.28|2244.88|2246.28|2244.88|2243.28|2241.88|29
1682492100000|2023-04-26 06:55:00|2244.83|2243.33|2244.85|2243.35|2245.16|2243.66|2243.1|2241.6|0
1682492400000|2023-04-26 07:00:00|2245.11|2243.61|2241.95|2241.45|2251.33|2250.83|2241.08|2240.58|5445
1682492700000|2023-04-26 07:05:00|2241.83|2241.33|2239.58|2239.08|2242.45|2241.95|2237.58|2237.08|3929
1682493000000|2023-04-26 07:10:00|2239.45|2238.95|2231.33|2230.83|2240.33|2239.83|2230.2|2229.7|3605
1682493300000|2023-04-26 07:15:00|2231.58|2231.08|2231.83|2231.33|2234.58|2234.08|2230.08|2229.58|2244
1682493600000|2023-04-26 07:20:00|2232.08|2231.58|2227.33|2226.83|2232.08|2231.58|2227.2|2226.7|2305
1682493900000|2023-04-26 07:25:00|2227.58|2227.08|2228.45|2227.95|2231.2|2230.7|2226.83|2226.33|1335
1682494200000|2023-04-26 07:30:00|2228.7|2228.2|2232.95|2232.45|2233.58|2233.08|2227.2|2226.7|3869
1682494500000|2023-04-26 07:35:00|2232.83|2232.33|2227.83|2227.33|2235.33|2234.83|2227.58|2227.08|1408
1682494800000|2023-04-26 07:40:00|2227.7|2227.2|2223.83|2223.33|2229.33|2228.83|2223.83|2223.33|2013
1682495100000|2023-04-26 07:45:00|2223.7|2223.2|2221.83|2221.33|2225.33|2224.83|2221.45|2220.95|1823
1682495400000|2023-04-26 07:50:00|2221.58|2221.08|2221.33|2220.83|2223.83|2223.33|2221.08|2220.58|1544
1682495700000|2023-04-26 07:55:00|2221.45|2220.95|2226.73|2226.23|2226.98|2226.48|2220.95|2220.45|1485
1682496000000|2023-04-26 08:00:00|2226.48|2225.98|2226.73|2226.23|2229.48|2228.98|2224.73|2224.23|2251
1682496300000|2023-04-26 08:05:00|2226.48|2225.98|2223.85|2223.35|2227.48|2226.98|2222.23|2221.73|1395
1682496600000|2023-04-26 08:10:00|2223.73|2223.23|2226.1|2225.6|2226.73|2226.23|2223.1|2222.6|855
1682496900000|2023-04-26 08:15:00|2226.23|2225.73|2232.48|2231.98|2232.48|2231.98|2226.1|2225.6|829
1682497200000|2023-04-26 08:20:00|2232.35|2231.85|2233.73|2233.23|2234.1|2233.6|2230.98|2230.48|1086
1682497500000|2023-04-26 08:25:00|2233.98|2233.48|2237.73|2237.23|2238.35|2237.85|2233.98|2233.48|1398
1682497800000|2023-04-26 08:30:00|2237.85|2237.35|2236.23|2235.73|2239.23|2238.73|2236.23|2235.73|1709
1682498100000|2023-04-26 08:35:00|2236.48|2235.98|2238.98|2238.48|2239.98|2239.48|2235.98|2235.48|579
1682498400000|2023-04-26 08:40:00|2238.73|2238.23|2241.73|2241.23|2241.85|2241.35|2238.48|2237.98|825
1682498700000|2023-04-26 08:45:00|2241.85|2241.35|2240.35|2239.85|2242.6|2242.1|2239.48|2238.98|948
1682499000000|2023-04-26 08:50:00|2240.48|2239.98|2239.1|2238.6|2241.1|2240.6|2238.48|2237.98|673
1682499300000|2023-04-26 08:55:00|2239.23|2238.73|2240.73|2240.23|2242.23|2241.73|2238.6|2238.1|787
1682499600000|2023-04-26 09:00:00|2240.98|2240.48|2241.98|2241.48|2244.48|2243.98|2240.98|2240.48|753
1682499900000|2023-04-26 09:05:00|2242.23|2241.73|2240.98|2240.48|2243.35|2242.85|2239.73|2239.23|753
1682500200000|2023-04-26 09:10:00|2241.23|2240.73|2238.48|2237.98|2241.23|2240.73|2238.48|2237.98|732
1682500500000|2023-04-26 09:15:00|2238.73|2238.23|2240.73|2240.23|2241.23|2240.73|2236.73|2236.23|1022
1682500800000|2023-04-26 09:20:00|2240.48|2239.98|2239.48|2238.98|2242.35|2241.85|2239.48|2238.98|725
1682501100000|2023-04-26 09:25:00|2239.73|2239.23|2237.98|2237.48|2239.73|2239.23|2237.23|2236.73|1034
1682501400000|2023-04-26 09:30:00|2238.23|2237.73|2238.48|2237.98|2239.98|2239.48|2236.98|2236.48|990
1682501700000|2023-04-26 09:35:00|2238.23|2237.73|2240.23|2239.73|2240.48|2239.98|2238.1|2237.6|638
1682502000000|2023-04-26 09:40:00|2240.48|2239.98|2241.35|2240.85|2242.48|2241.98|2240.23|2239.73|533
1682502300000|2023-04-26 09:45:00|2241.23|2240.73|2240.35|2239.85|2242.35|2241.85|2240.23|2239.73|400
1682502600000|2023-04-26 09:50:00|2240.48|2239.98|2237.73|2237.23|2240.48|2239.98|2236.73|2236.23|530
1682502900000|2023-04-26 09:55:00|2237.48|2236.98|2238.48|2237.98|2239.6|2239.1|2237.48|2236.98|539
1682503200000|2023-04-26 10:00:00|2238.73|2238.23|2241.23|2240.73|2241.23|2240.73|2238.73|2238.23|680
1682503500000|2023-04-26 10:05:00|2241.35|2240.85|2242.48|2241.98|2243.48|2242.98|2240.23|2239.73|719
1682503800000|2023-04-26 10:10:00|2242.6|2242.1|2240.98|2240.48|2242.73|2242.23|2240.35|2239.85|742
1682504100000|2023-04-26 10:15:00|2241.23|2240.73|2241.23|2240.73|2241.98|2241.48|2240.48|2239.98|467
1682504400000|2023-04-26 10:20:00|2241.1|2240.6|2239.48|2238.98|2242.23|2241.73|2239.23|2238.73|752
1682504700000|2023-04-26 10:25:00|2239.73|2239.23|2240.23|2239.73|2240.85|2240.35|2238.98|2238.48|493
1682505000000|2023-04-26 10:30:00|2240.35|2239.85|2238.23|2237.73|2240.73|2240.23|2237.98|2237.48|507
1682505300000|2023-04-26 10:35:00|2238.35|2237.85|2237.73|2237.23|2239.6|2239.1|2237.73|2237.23|438
1682505600000|2023-04-26 10:40:00|2237.98|2237.48|2237.85|2237.35|2238.85|2238.35|2237.35|2236.85|367
1682505900000|2023-04-26 10:45:00|2237.98|2237.48|2238.23|2237.73|2238.98|2238.48|2237.48|2236.98|357
1682506200000|2023-04-26 10:50:00|2238.35|2237.85|2236.73|2236.23|2238.73|2238.23|2236.73|2236.23|399
1682506500000|2023-04-26 10:55:00|2236.48|2235.98|2235.6|2235.1|2236.98|2236.48|2234.98|2234.48|611
1682506800000|2023-04-26 11:00:00|2235.48|2234.98|2235.85|2235.35|2237.48|2236.98|2235.48|2234.98|452
1682507100000|2023-04-26 11:05:00|2235.98|2235.48|2233.73|2233.23|2235.98|2235.48|2233.73|2233.23|383
1682507400000|2023-04-26 11:10:00|2233.98|2233.48|2231.35|2230.85|2234.73|2234.23|2231.23|2230.73|521
1682507700000|2023-04-26 11:15:00|2231.48|2230.98|2233.48|2232.98|2235.23|2234.73|2231.23|2230.73|1004
1682508000000|2023-04-26 11:20:00|2233.23|2232.73|2232.48|2231.98|2234.23|2233.73|2231.73|2231.23|396
1682508300000|2023-04-26 11:25:00|2232.73|2232.23|2233.23|2232.73|2235.23|2234.73|2232.73|2232.23|376
1682508600000|2023-04-26 11:30:00|2233.35|2232.85|2233.1|2232.6|2234.73|2234.23|2232.98|2232.48|273
1682508900000|2023-04-26 11:35:00|2233.23|2232.73|2234.73|2234.23|2235.23|2234.73|2233.1|2232.6|241
1682509200000|2023-04-26 11:40:00|2234.85|2234.35|2237.85|2237.35|2238.6|2238.1|2234.48|2233.98|818
1682509500000|2023-04-26 11:45:00|2237.97|2237.47|2234.1|2233.6|2238.1|2237.6|2234.1|2233.6|512
1682509800000|2023-04-26 11:50:00|2233.85|2233.35|2232.85|2232.35|2234.97|2234.47|2232.35|2231.85|344
1682510100000|2023-04-26 11:55:00|2232.72|2232.22|2233.85|2233.35|2234.35|2233.85|2231.97|2231.47|411
1682510400000|2023-04-26 12:00:00|2234.1|2233.6|2232.85|2232.35|2235.72|2235.22|2232.6|2232.1|564
1682510700000|2023-04-26 12:05:00|2233.1|2232.6|2233.1|2232.6|2234.1|2233.6|2232.6|2232.1|317
1682511000000|2023-04-26 12:10:00|2233.35|2232.85|2233.6|2233.1|2234.1|2233.6|2233.1|2232.6|271
1682511300000|2023-04-26 12:15:00|2233.85|2233.35|2232.85|2232.35|2233.85|2233.35|2232.72|2232.22|301
1682511600000|2023-04-26 12:20:00|2233.1|2232.6|2234.1|2233.6|2234.1|2233.6|2232.85|2232.35|424
1682511900000|2023-04-26 12:25:00|2234.35|2233.85|2234.47|2233.97|2234.6|2234.1|2233.35|2232.85|208
1682512200000|2023-04-26 12:30:00|2234.35|2233.85|2235.22|2234.72|2236.1|2235.6|2232.97|2232.47|1268
1682512500000|2023-04-26 12:35:00|2235.35|2234.85|2235.6|2235.1|2235.85|2235.35|2234.1|2233.6|227
1682512800000|2023-04-26 12:40:00|2235.35|2234.85|2238.85|2238.35|2239.1|2238.6|2235.1|2234.6|1176
1682513100000|2023-04-26 12:45:00|2239.1|2238.6|2240.85|2240.35|2241.1|2240.6|2238.85|2238.35|1234
1682513400000|2023-04-26 12:50:00|2240.6|2240.1|2239.85|2239.35|2240.85|2240.35|2239.1|2238.6|1101
1682513700000|2023-04-26 12:55:00|2240.1|2239.6|2239.85|2239.35|2240.35|2239.85|2239.6|2239.1|673
1682514000000|2023-04-26 13:00:00|2240.22|2239.72|2238.6|2238.1|2240.35|2239.85|2238.47|2237.97|446
1682514300000|2023-04-26 13:05:00|2238.35|2237.85|2238.6|2238.1|2238.85|2238.35|2237.85|2237.35|430
1682514600000|2023-04-26 13:10:00|2238.35|2237.85|2238.35|2237.85|2238.6|2238.1|2236.97|2236.47|1081
1682514900000|2023-04-26 13:15:00|2238.1|2237.6|2236.35|2235.85|2238.35|2237.85|2236.35|2235.85|567
1682515200000|2023-04-26 13:20:00|2236.6|2236.1|2235.35|2234.85|2237.72|2237.22|2234.1|2233.6|1702
1682515500000|2023-04-26 13:25:00|2235.1|2234.6|2232.85|2232.35|2235.35|2234.85|2232.1|2231.6|603
1682515800000|2023-04-26 13:30:00|2232.6|2232.1|2232.35|2231.85|2234.85|2234.35|2232.35|2231.85|827
1682516100000|2023-04-26 13:35:00|2232.22|2231.72|2231.35|2230.85|2232.85|2232.35|2230.6|2230.1|1103
1682516400000|2023-04-26 13:40:00|2231.6|2231.1|2229.72|2229.22|2232.6|2232.1|2229.6|2229.1|925
1682516700000|2023-04-26 13:45:00|2229.85|2229.35|2233.1|2232.6|2233.22|2232.72|2229.35|2228.85|1034
1682517000000|2023-04-26 13:50:00|2232.85|2232.35|2232.35|2231.85|2234.35|2233.85|2231.35|2230.85|1266
1682517300000|2023-04-26 13:55:00|2232.6|2232.1|2231.85|2231.35|2232.85|2232.35|2231.1|2230.6|1053
1682517600000|2023-04-26 14:00:00|2231.72|2231.22|2233.22|2232.72|2233.85|2233.35|2230.35|2229.85|1537
1682517900000|2023-04-26 14:05:00|2233.1|2232.6|2233.1|2232.6|2234.6|2234.1|2232.22|2231.72|1505
1682518200000|2023-04-26 14:10:00|2232.89|2232.39|2231.26|2230.76|2233.39|2232.89|2231.14|2230.64|1063
1682518500000|2023-04-26 14:15:00|2231.39|2230.89|2228.64|2228.14|2231.64|2231.14|2228.14|2227.64|1272
1682518800000|2023-04-26 14:20:00|2228.39|2227.89|2228.39|2227.89|2229.14|2228.64|2227.64|2227.14|1102
1682519100000|2023-04-26 14:25:00|2228.64|2228.14|2229.39|2228.89|2229.39|2228.89|2227.39|2226.89|874
1682519400000|2023-04-26 14:30:00|2229.14|2228.64|2231.89|2231.39|2232.76|2232.26|2229.14|2228.64|1204
1682519700000|2023-04-26 14:35:00|2231.64|2231.14|2233.14|2232.64|2233.26|2232.76|2231.64|2231.14|1058
1682520000000|2023-04-26 14:40:00|2233.01|2232.51|2233.51|2233.01|2234.01|2233.51|2232.89|2232.39|605
1682520300000|2023-04-26 14:45:00|2233.39|2232.89|2235.01|2234.51|2235.01|2234.51|2233.14|2232.64|1112
1682520600000|2023-04-26 14:50:00|2234.89|2234.39|2238.14|2237.64|2238.14|2237.64|2234.64|2234.14|1325
1682520900000|2023-04-26 14:55:00|2238.39|2237.89|2238.14|2237.64|2239.39|2238.89|2238.14|2237.64|1494
1682521200000|2023-04-26 15:00:00|2238.39|2237.89|2237.89|2237.39|2238.64|2238.14|2237.39|2236.89|1383
1682521500000|2023-04-26 15:05:00|2238.01|2237.51|2241.64|2241.14|2242.39|2241.89|2237.64|2237.14|2720
1682521800000|2023-04-26 15:10:00|2241.39|2240.89|2241.64|2241.14|2242.14|2241.64|2240.39|2239.89|1791
1682522100000|2023-04-26 15:15:00|2241.39|2240.89|2241.89|2241.39|2242.39|2241.89|2240.64|2240.14|2074
1682522400000|2023-04-26 15:20:00|2241.64|2241.14|2241.27|2239.77|2243.14|2242.64|2240.14|2239.64|2586
1682522700000|2023-04-26 15:25:00|2239.75|2238.25|2238.22|2236.72|2239.75|2238.25|2237.71|2236.21|1050
1682523000000|2023-04-26 15:30:00|2238.23|2236.73|2237.19|2235.79|2238.23|2236.73|2236.07|2234.67|590
1682523300000|2023-04-26 15:35:00|2237.32|2235.92|2236.69|2235.29|2238.19|2236.79|2236.44|2235.04|51
1682523600000|2023-04-26 15:40:00|2236.82|2235.42|2237.82|2236.42|2237.82|2236.42|2236.07|2234.67|57
1682523900000|2023-04-26 15:45:00|2237.94|2236.54|2238.57|2237.17|2238.57|2237.17|2237.94|2236.54|28
1682524200000|2023-04-26 15:50:00|2238.19|2236.79|2237.94|2236.54|2238.82|2237.42|2237.19|2235.79|71
1682524500000|2023-04-26 15:55:00|2238.07|2236.67|2238.87|2237.37|2238.87|2237.42|2237.82|2236.42|10
1682524800000|2023-04-26 16:00:00|2239.37|2237.87|2239.9|2238.4|2240.92|2239.42|2238.87|2237.37|0
1682525100000|2023-04-26 16:05:00|2239.91|2238.41|2240.42|2238.92|2240.93|2239.43|2239.9|2238.4|0
1682525400000|2023-04-26 16:10:00|2240.43|2238.93|2240.42|2238.92|2240.93|2239.43|2239.9|2238.4|0
1682525700000|2023-04-26 16:15:00|2240.41|2238.91|2239.86|2238.36|2240.93|2239.43|2239.63|2238.13|0
1682526000000|2023-04-26 16:20:00|2239.85|2238.35|2239.61|2238.11|2239.87|2238.37|2239.34|2237.84|0
1682526300000|2023-04-26 16:25:00|2239.86|2238.36|2238.84|2237.34|2239.87|2238.37|2238.84|2237.34|0
1682526600000|2023-04-26 16:30:00|2238.83|2237.33|2237.29|2235.79|2239.34|2237.84|2237.29|2235.79|0
1682526900000|2023-04-26 16:35:00|2237.28|2235.78|2237.84|2236.34|2238.35|2236.85|2236.76|2235.26|0
1682527200000|2023-04-26 16:40:00|2237.83|2236.33|2238.35|2236.85|2238.36|2236.86|2237.82|2236.32|0
1682527500000|2023-04-26 16:45:00|2238.34|2236.84|2238.34|2236.84|2238.85|2237.35|2237.83|2236.33|0
1682527800000|2023-04-26 16:50:00|2238.33|2236.83|2238.33|2236.83|2238.84|2237.34|2237.31|2235.81|0
1682528100000|2023-04-26 16:55:00|2238.32|2236.82|2238.83|2237.33|2238.84|2237.34|2237.8|2236.3|0
1682528400000|2023-04-26 17:00:00|2238.82|2237.32|2238.85|2237.35|2239.36|2237.86|2238.33|2236.83|0
1682528700000|2023-04-26 17:05:00|2239.35|2237.85|2237.81|2236.31|2239.35|2237.85|2237.29|2235.79|0
1682529000000|2023-04-26 17:10:00|2237.8|2236.3|2238.26|2236.76|2238.26|2236.76|2237.23|2235.73|0
1682529300000|2023-04-26 17:15:00|2238.25|2236.75|2238.23|2236.73|2238.26|2236.76|2237.21|2235.71|0
1682529600000|2023-04-26 17:20:00|2237.73|2236.23|2237.22|2235.72|2238.23|2236.73|2237.2|2235.7|0
1682529900000|2023-04-26 17:25:00|2237.23|2235.73|2237.23|2235.73|2237.23|2235.73|2236.71|2235.21|0
1682530200000|2023-04-26 17:30:00|2237.73|2236.23|2237.75|2236.25|2237.75|2236.25|2236.71|2235.21|0
1682530500000|2023-04-26 17:35:00|2237.74|2236.24|2236.72|2235.22|2237.75|2236.25|2236.71|2235.21|0
1682530800000|2023-04-26 17:40:00|2236.71|2235.21|2236.21|2234.71|2237.23|2235.73|2236.2|2234.7|0
1682531100000|2023-04-26 17:45:00|2236.2|2234.7|2234.37|2232.87|2236.21|2234.71|2234.36|2232.86|0
1682531400000|2023-04-26 17:50:00|2234.36|2232.86|2233.79|2232.29|2234.37|2232.87|2233.26|2231.76|0
1682531700000|2023-04-26 17:55:00|2233.78|2232.28|2233.29|2231.79|2234.3|2232.8|2232.75|2231.25|0
1682532000000|2023-04-26 18:00:00|2233.28|2231.78|2233.48|2231.98|2234.26|2232.76|2232.95|2231.45|0
1682532300000|2023-04-26 18:05:00|2233.47|2231.97|2233.45|2231.95|2233.48|2231.98|2232.94|2231.44|0
1682532600000|2023-04-26 18:10:00|2233.2|2231.7|2233.51|2232.01|2233.51|2232.01|2232.93|2231.43|0
1682532900000|2023-04-26 18:15:00|2233.52|2232.02|2232.47|2230.97|2233.52|2232.02|2232.47|2230.97|0
1682533200000|2023-04-26 18:20:00|2232.48|2230.98|2233.02|2231.52|2233.53|2232.03|2231.95|2230.45|0
1682533500000|2023-04-26 18:25:00|2233.27|2231.77|2233.12|2231.62|2234.06|2232.56|2233.02|2231.52|0
1682533800000|2023-04-26 18:30:00|2233.09|2231.59|2232.06|2230.56|2233.1|2231.6|2232.05|2230.55|0
1682534100000|2023-04-26 18:35:00|2232.07|2230.57|2230.96|2229.46|2232.07|2230.57|2230.5|2229|0
1682534400000|2023-04-26 18:40:00|2230.95|2229.45|2229.94|2228.44|2231.47|2229.97|2229.43|2227.93|0
1682534700000|2023-04-26 18:45:00|2229.95|2228.45|2229.97|2228.47|2230.5|2229|2229.42|2227.92|0
1682535000000|2023-04-26 18:50:00|2229.96|2228.46|2228.46|2226.96|2229.98|2228.48|2228.46|2226.96|0
1682535300000|2023-04-26 18:55:00|2227.96|2226.46|2228.75|2227.25|2229.01|2227.51|2227.95|2226.45|0
1682535600000|2023-04-26 19:00:00|2229|2227.5|2227.96|2226.46|2229.01|2227.51|2227.96|2226.46|0
1682535900000|2023-04-26 19:05:00|2227.97|2226.47|2228.49|2226.99|2229|2227.5|2227.96|2226.46|0
1682536200000|2023-04-26 19:10:00|2228.48|2226.98|2230.02|2228.52|2230.54|2229.04|2228.47|2226.97|0
1682536500000|2023-04-26 19:15:00|2230.01|2228.51|2227.95|2226.45|2230.01|2228.51|2227.95|2226.45|0
1682536800000|2023-04-26 19:20:00|2227.96|2226.46|2228.45|2226.95|2228.98|2227.48|2227.95|2226.45|0
1682537100000|2023-04-26 19:25:00|2228.2|2226.7|2228.55|2227.05|2228.55|2227.05|2227.94|2226.44|0
1682537400000|2023-04-26 19:30:00|2228.54|2227.04|2227.5|2226|2229.06|2227.56|2227.5|2226|0
1682537700000|2023-04-26 19:35:00|2227.51|2226.01|2227.51|2226.01|2228.01|2226.51|2226.99|2225.49|0
1682538000000|2023-04-26 19:40:00|2228.01|2226.51|2227.5|2226|2228.02|2226.52|2227.49|2225.99|0
1682538300000|2023-04-26 19:45:00|2227.49|2225.99|2228.02|2226.52|2228.03|2226.53|2227.49|2225.99|0
1682538600000|2023-04-26 19:50:00|2227.01|2225.51|2229.65|2228.15|2230.16|2228.66|2226.98|2225.48|0
1682538900000|2023-04-26 19:55:00|2229.66|2228.16|2230.17|2228.67|2231.74|2230.24|2229.66|2228.16|0
1682539200000|2023-04-26 20:00:00|2229.62|2228.12|2229.98|2228.48|2230.5|2229|2229.41|2227.91|0
1682539500000|2023-04-26 20:05:00|2230.08|2228.58|2230.39|2228.89|2230.76|2229.26|2229.82|2228.32|0
1682539800000|2023-04-26 20:10:00|2230.4|2228.9|2232.02|2230.52|2233.68|2232.18|2230.29|2228.79|0
1682540100000|2023-04-26 20:15:00|2231.97|2230.47|2232.33|2230.83|2232.49|2230.99|2231.4|2229.9|0
1682540400000|2023-04-26 20:20:00|2232.23|2230.73|2232.71|2231.21|2232.92|2231.42|2232.23|2230.73|0
1682540700000|2023-04-26 20:25:00|2232.81|2231.31|2232.85|2231.35|2233.38|2231.88|2232.59|2231.09|0
1682541000000|2023-04-26 20:30:00|2232.75|2231.25|2232.54|2231.04|2232.95|2231.45|2232.38|2230.88|0
1682541300000|2023-04-26 20:35:00|2232.49|2230.99|2232.64|2231.14|2232.64|2231.14|2232.38|2230.88|0
1682541600000|2023-04-26 20:40:00|2232.7|2231.2|2232.95|2231.45|2233.06|2231.56|2232.54|2231.04|0
1682541900000|2023-04-26 20:45:00|2232.96|2231.46|2232.75|2231.25|2233.11|2231.61|2232.64|2231.14|0
1682542200000|2023-04-26 20:50:00|2232.74|2231.24|2232.49|2230.99|2232.75|2231.25|2232.49|2230.99|0
1682542500000|2023-04-26 20:55:00|2232.48|2230.98|2232.75|2231.25|2232.8|2231.3|2232.38|2230.88|0
1682542800000|2023-04-26 21:00:00|2232.74|2231.24|2232.64|2231.14|2232.74|2231.24|2232.59|2231.09|0
1682543100000|2023-04-26 21:05:00|2232.69|2231.19|2233.47|2231.97|2233.47|2231.97|2232.69|2231.19|0
1682543400000|2023-04-26 21:10:00|2233.42|2231.92|2233.32|2231.82|2233.47|2231.97|2233.21|2231.71|0
1682543700000|2023-04-26 21:15:00|2233.27|2231.77|2233.21|2231.71|2233.47|2231.97|2233.21|2231.71|0
1682544000000|2023-04-26 21:20:00|2233.16|2231.66|2232.95|2231.45|2233.21|2231.71|2232.95|2231.45|0
1682544300000|2023-04-26 21:25:00|2232.85|2231.35|2233.01|2231.51|2233.11|2231.61|2232.85|2231.35|0
1682544600000|2023-04-26 21:30:00|2233.11|2231.61|2233.11|2231.61|2233.21|2231.71|2233.01|2231.51|0
1682544900000|2023-04-26 21:35:00|2233.16|2231.66|2233.13|2231.63|2233.18|2231.68|2233.06|2231.56|0
1682545200000|2023-04-26 21:40:00|2233.18|2231.68|2233.33|2231.83|2233.33|2231.83|2233.07|2231.57|0
1682545500000|2023-04-26 21:45:00|2233.28|2231.78|2233.18|2231.68|2233.44|2231.94|2233.13|2231.63|0
1682545800000|2023-04-26 21:50:00|2233.23|2231.73|2233.59|2232.09|2233.59|2232.09|2233.13|2231.63|0
1682546100000|2023-04-26 21:55:00|2233.49|2231.99|2233.59|2232.09|2233.59|2232.09|2233.18|2231.68|0
1682546400000|2023-04-26 22:00:00|2233.57|2232.07|2232.45|2230.95|2233.58|2232.08|2232.4|2230.9|0
1682546700000|2023-04-26 22:05:00|2232.5|2231|2232.61|2231.11|2232.66|2231.16|2232.4|2230.9|0
1682547000000|2023-04-26 22:10:00|2232.66|2231.16|2231.93|2230.43|2232.87|2231.37|2231.83|2230.33|0
1682547300000|2023-04-26 22:15:00|2231.88|2230.38|2231.83|2230.33|2232.3|2230.8|2231.73|2230.23|0
1682547600000|2023-04-26 22:20:00|2231.88|2230.38|2232.3|2230.8|2232.4|2230.9|2231.83|2230.33|0
1682547900000|2023-04-26 22:25:00|2232.4|2230.9|2232.19|2230.69|2232.4|2230.9|2232.04|2230.54|0
1682548200000|2023-04-26 22:30:00|2232.14|2230.64|2232.3|2230.8|2232.4|2230.9|2232.04|2230.54|0
1682548500000|2023-04-26 22:35:00|2232.29|2230.79|2232.4|2230.9|2232.5|2231|2232.19|2230.69|0
1682548800000|2023-04-26 22:40:00|2232.3|2230.8|2232.09|2230.59|2232.3|2230.8|2232.09|2230.59|0
1682549100000|2023-04-26 22:45:00|2232.19|2230.69|2232.3|2230.8|2232.35|2230.85|2232.09|2230.59|0
1682549400000|2023-04-26 22:50:00|2232.35|2230.85|2232.61|2231.11|2232.61|2231.11|2232.3|2230.8|0
1682549700000|2023-04-26 22:55:00|2232.6|2231.1|2232.61|2231.11|2232.66|2231.16|2232.5|2231|0
1682550000000|2023-04-26 23:00:00|2232.6|2231.1|2232.61|2231.11|2232.76|2231.26|2232.5|2231|0
1682550300000|2023-04-26 23:05:00|2232.66|2231.16|2232.4|2230.9|2232.76|2231.26|2232.3|2230.8|0
1682550600000|2023-04-26 23:10:00|2232.35|2230.85|2232.5|2231|2232.5|2231|2232.19|2230.69|0
1682550900000|2023-04-26 23:15:00|2232.45|2230.95|2232.3|2230.8|2232.5|2231|2232.19|2230.69|0
1682551200000|2023-04-26 23:20:00|2232.4|2230.9|2232.5|2231|2232.61|2231.11|2232.19|2230.69|0
1682551500000|2023-04-26 23:25:00|2232.51|2231.01|2232.5|2231|2232.61|2231.11|2232.5|2231|0
1682551800000|2023-04-26 23:30:00|2232.51|2231.01|2232.19|2230.69|2232.61|2231.11|2232.09|2230.59|0
1682552100000|2023-04-26 23:35:00|2232.2|2230.7|2232.04|2230.54|2232.4|2230.9|2232.04|2230.54|0
1682552400000|2023-04-26 23:40:00|2232.03|2230.53|2232.3|2230.8|2232.4|2230.9|2231.93|2230.43|0
1682552700000|2023-04-26 23:45:00|2232.35|2230.85|2232.4|2230.9|2232.5|2231|2232.19|2230.69|0
1682553000000|2023-04-26 23:50:00|2232.3|2230.8|2232.97|2231.47|2232.97|2231.47|2232.3|2230.8|0
1682553300000|2023-04-26 23:55:00|2232.92|2231.42|2232.87|2231.37|2232.97|2231.47|2232.66|2231.16|0
1682553600000|2023-04-27 00:00:00|2232.82|2231.32|2232.56|2231.06|2232.82|2231.32|2232.19|2230.69|0
1682553900000|2023-04-27 00:05:00|2232.61|2231.11|2231.83|2230.33|2232.61|2231.11|2231.73|2230.23|0
1682554200000|2023-04-27 00:10:00|2231.73|2230.23|2232.3|2230.8|2232.5|2231|2231.62|2230.12|0
1682554500000|2023-04-27 00:15:00|2232.4|2230.9|2230.93|2229.43|2232.4|2230.9|2230.93|2229.43|0
1682554800000|2023-04-27 00:20:00|2230.92|2229.42|2230.93|2229.43|2230.93|2229.43|2230.42|2228.92|0
1682555100000|2023-04-27 00:25:00|2230.94|2229.44|2231.45|2229.95|2231.45|2229.95|2230.93|2229.43|0
1682555400000|2023-04-27 00:30:00|2231.2|2229.7|2230.94|2229.44|2231.45|2229.95|2230.94|2229.44|0
1682555700000|2023-04-27 00:35:00|2231.44|2229.94|2230.93|2229.43|2231.44|2229.94|2230.93|2229.43|0
1682556000000|2023-04-27 00:40:00|2230.43|2228.93|2230.43|2228.93|2230.43|2228.93|2229.92|2228.42|0
1682556600000|2023-04-27 00:50:00|2230.42|2228.92|2230.42|2228.92|2230.43|2228.93|2230.42|2228.92|0
1682556900000|2023-04-27 00:55:00|2230.43|2228.93|2230.94|2229.44|2230.94|2229.44|2230.42|2228.92|0
1682557200000|2023-04-27 01:00:00|2230.92|2229.42|2230.41|2228.91|2230.92|2229.42|2230.41|2228.91|0
1682557500000|2023-04-27 01:05:00|2230.4|2228.9|2230.41|2228.91|2230.41|2228.91|2230.4|2228.9|0
1682558100000|2023-04-27 01:15:00|2230.4|2228.9|2230.91|2229.41|2230.92|2229.42|2230.4|2228.9|0
1682558400000|2023-04-27 01:20:00|2230.4|2228.9|2229.89|2228.39|2230.91|2229.41|2229.89|2228.39|0
1682558700000|2023-04-27 01:25:00|2230.4|2228.9|2230.39|2228.89|2230.4|2228.9|2229.88|2228.38|0
1682559000000|2023-04-27 01:30:00|2230.4|2228.9|2230.92|2229.42|2230.92|2229.42|2229.89|2228.39|0
1682559300000|2023-04-27 01:35:00|2230.93|2229.43|2230.92|2229.42|2230.93|2229.43|2230.67|2229.17|0
1682559600000|2023-04-27 01:40:00|2230.91|2229.41|2230.41|2228.91|2230.92|2229.42|2230.41|2228.91|0
1682559900000|2023-04-27 01:45:00|2230.42|2228.92|2230.92|2229.42|2230.92|2229.42|2230.42|2228.92|0
1682560200000|2023-04-27 01:50:00|2230.41|2228.91|2230.93|2229.43|2230.93|2229.43|2230.41|2228.91|0
1682560500000|2023-04-27 01:55:00|2230.92|2229.42|2231.43|2229.93|2231.94|2230.44|2230.92|2229.42|0
1682560800000|2023-04-27 02:00:00|2231.42|2229.92|2230.92|2229.42|2231.42|2229.92|2230.92|2229.42|0
1682561100000|2023-04-27 02:05:00|2230.91|2229.41|2231.43|2229.93|2231.43|2229.93|2230.91|2229.41|0
1682561400000|2023-04-27 02:10:00|2231.44|2229.94|2231.45|2229.95|2231.95|2230.45|2230.93|2229.43|0
1682561700000|2023-04-27 02:15:00|2231.44|2229.94|2231.95|2230.45|2231.95|2230.45|2231.44|2229.94|0
1682562000000|2023-04-27 02:20:00|2231.94|2230.44|2231.95|2230.45|2231.95|2230.45|2231.94|2230.44|0
1682562300000|2023-04-27 02:25:00|2231.94|2230.44|2232.42|2230.92|2232.46|2230.96|2231.94|2230.44|0
1682562600000|2023-04-27 02:30:00|2232.41|2230.91|2232.42|2230.92|2232.42|2230.92|2232.41|2230.91|0
1682562900000|2023-04-27 02:35:00|2232.41|2230.91|2232.42|2230.92|2232.43|2230.93|2232.41|2230.91|0
1682563200000|2023-04-27 02:40:00|2232.43|2230.93|2232.42|2230.92|2232.43|2230.93|2232.42|2230.92|0
1682563800000|2023-04-27 02:50:00|2231.91|2230.41|2231.91|2230.41|2231.91|2230.41|2231.91|2230.41|0
1682564100000|2023-04-27 02:55:00|2231.92|2230.42|2231.92|2230.42|2231.92|2230.42|2231.91|2230.41|0
1682564400000|2023-04-27 03:00:00|2232.42|2230.92|2232.42|2230.92|2232.43|2230.93|2232.42|2230.92|0
1682564700000|2023-04-27 03:05:00|2232.43|2230.93|2231.92|2230.42|2232.43|2230.93|2231.91|2230.41|0
1682565000000|2023-04-27 03:10:00|2231.91|2230.41|2231.91|2230.41|2232.42|2230.92|2231.91|2230.41|0
1682565300000|2023-04-27 03:15:00|2232.42|2230.92|2231.91|2230.41|2232.42|2230.92|2231.91|2230.41|0
1682565600000|2023-04-27 03:20:00|2232.16|2230.66|2232.41|2230.91|2232.41|2230.91|2232.16|2230.66|0
1682565900000|2023-04-27 03:25:00|2232.42|2230.92|2232.41|2230.91|2232.42|2230.92|2231.91|2230.41|0
1682566200000|2023-04-27 03:30:00|2232.42|2230.92|2232.42|2230.92|2232.42|2230.92|2231.9|2230.4|0
1682566500000|2023-04-27 03:35:00|2232.41|2230.91|2232.42|2230.92|2232.42|2230.92|2231.91|2230.41|0
1682566800000|2023-04-27 03:40:00|2232.41|2230.91|2231.91|2230.41|2232.42|2230.92|2231.91|2230.41|0
1682567100000|2023-04-27 03:45:00|2231.9|2230.4|2231.9|2230.4|2231.9|2230.4|2231.9|2230.4|0
1682567400000|2023-04-27 03:50:00|2231.91|2230.41|2231.91|2230.41|2231.91|2230.41|2231.91|2230.41|0
1682567700000|2023-04-27 03:55:00|2231.9|2230.4|2231.9|2230.4|2231.91|2230.41|2231.9|2230.4|0
1682568000000|2023-04-27 04:00:00|2231.91|2230.41|2231.91|2230.41|2231.91|2230.41|2231.9|2230.4|0
1682568900000|2023-04-27 04:15:00|2231.92|2230.42|2232.43|2230.93|2232.43|2230.93|2231.92|2230.42|0
1682569200000|2023-04-27 04:20:00|2232.44|2230.94|2232.44|2230.94|2232.44|2230.94|2232.43|2230.93|0
1682569500000|2023-04-27 04:25:00|2232.94|2231.44|2232.94|2231.44|2232.94|2231.44|2232.94|2231.44|0
1682569800000|2023-04-27 04:30:00|2232.44|2230.94|2232.94|2231.44|2232.94|2231.44|2232.43|2230.93|0
1682570400000|2023-04-27 04:40:00|2232.44|2230.94|2232.44|2230.94|2232.44|2230.94|2232.44|2230.94|0
1682570700000|2023-04-27 04:45:00|2232.43|2230.93|2232.44|2230.94|2232.44|2230.94|2232.43|2230.93|0
1682571000000|2023-04-27 04:50:00|2232.94|2231.44|2232.95|2231.45|2232.95|2231.45|2232.44|2230.94|0
1682571300000|2023-04-27 04:55:00|2232.96|2231.46|2233.58|2232.08|2233.58|2232.08|2232.96|2231.46|0
1682571600000|2023-04-27 05:00:00|2233.57|2232.07|2233.06|2231.56|2233.57|2232.07|2233.06|2231.56|0
1682571900000|2023-04-27 05:05:00|2233.05|2231.55|2232.51|2231.01|2233.06|2231.56|2232.5|2231|0
1682572200000|2023-04-27 05:10:00|2232.5|2231|2232.51|2231.01|2233.01|2231.51|2232.5|2231|0
1682572500000|2023-04-27 05:15:00|2232.76|2231.26|2232.55|2231.05|2233.01|2231.51|2232.5|2231|0
1682572800000|2023-04-27 05:20:00|2232.56|2231.06|2233.61|2232.11|2233.61|2232.11|2232.55|2231.05|0
1682573400000|2023-04-27 05:30:00|2233.62|2232.12|2235.21|2233.71|2235.21|2233.71|2233.62|2232.12|0
1682573700000|2023-04-27 05:35:00|2235.22|2233.72|2235.74|2234.24|2236.25|2234.75|2235.22|2233.72|0
1682574000000|2023-04-27 05:40:00|2235.24|2233.74|2235.74|2234.24|2235.74|2234.24|2235.23|2233.73|0
1682574300000|2023-04-27 05:45:00|2235.75|2234.25|2235.87|2234.37|2236.88|2235.38|2235.74|2234.24|0
1682574600000|2023-04-27 05:50:00|2235.86|2234.36|2235.41|2233.91|2236.38|2234.88|2235.36|2233.86|0
1682574900000|2023-04-27 05:55:00|2235.42|2233.92|2235.43|2233.93|2235.43|2233.93|2235.42|2233.92|0
1682575200000|2023-04-27 06:00:00|2235.44|2233.94|2233.94|2232.44|2235.44|2233.94|2233.92|2232.42|0
1682575500000|2023-04-27 06:05:00|2233.93|2232.43|2234.92|2233.42|2235.45|2233.95|2233.93|2232.43|0
1682575800000|2023-04-27 06:10:00|2234.93|2233.43|2235.43|2233.93|2235.43|2233.93|2234.41|2232.91|0
1682576100000|2023-04-27 06:15:00|2234.92|2233.42|2235.46|2233.96|2235.96|2234.46|2234.41|2232.91|0
1682576400000|2023-04-27 06:20:00|2235.96|2234.46|2235.46|2233.96|2235.97|2234.47|2234.95|2233.45|0
1682576700000|2023-04-27 06:25:00|2234.95|2233.45|2235.46|2233.96|2235.47|2233.97|2234.95|2233.45|0
1682577000000|2023-04-27 06:30:00|2235.47|2233.97|2237.44|2236.04|2238.82|2237.42|2235.44|2233.97|128
1682577300000|2023-04-27 06:35:00|2237.32|2235.92|2238.07|2236.67|2238.07|2236.67|2237.32|2235.92|18
1682577600000|2023-04-27 06:40:00|2238.82|2237.42|2239.69|2238.29|2242.32|2240.92|2238.82|2237.42|49
1682577900000|2023-04-27 06:45:00|2239.57|2238.17|2241.44|2240.04|2241.44|2240.04|2239.19|2237.79|11
1682578200000|2023-04-27 06:50:00|2241.32|2239.92|2241.69|2240.29|2241.82|2240.42|2241.07|2239.67|53
1682578500000|2023-04-27 06:55:00|2241.24|2239.74|2242.21|2240.71|2242.21|2240.71|2240.71|2239.21|0
1682578800000|2023-04-27 07:00:00|2241.71|2240.21|2233.49|2232.99|2243.87|2243.37|2230.74|2230.24|4053
1682579100000|2023-04-27 07:05:00|2233.37|2232.87|2231.74|2231.24|2233.87|2233.37|2228.12|2227.62|2884
1682579400000|2023-04-27 07:10:00|2231.62|2231.12|2232.87|2232.37|2235.87|2235.37|2231.62|2231.12|1780
1682579700000|2023-04-27 07:15:00|2232.99|2232.49|2232.12|2231.62|2236.37|2235.87|2231.87|2231.37|1442
1682580000000|2023-04-27 07:20:00|2232.37|2231.87|2227.87|2227.37|2232.62|2232.12|2226.37|2225.87|2320
1682580300000|2023-04-27 07:25:00|2228.12|2227.62|2230.12|2229.62|2230.62|2230.12|2225.49|2224.99|1244
1682580600000|2023-04-27 07:30:00|2230.49|2229.99|2233.99|2233.49|2233.99|2233.49|2229.37|2228.87|1401
1682580900000|2023-04-27 07:35:00|2233.87|2233.37|2233.87|2233.37|2234.37|2233.87|2231.37|2230.87|943
1682581200000|2023-04-27 07:40:00|2234.15|2233.65|2234.27|2233.77|2236.27|2235.77|2234.02|2233.52|1351
1682581500000|2023-04-27 07:45:00|2234.15|2233.65|2238.9|2238.4|2239.15|2238.65|2233.9|2233.4|837
1682581800000|2023-04-27 07:50:00|2238.77|2238.27|2241.15|2240.65|2241.15|2240.65|2238.15|2237.65|1189
1682582100000|2023-04-27 07:55:00|2241.27|2240.77|2242.9|2242.4|2243.4|2242.9|2241.15|2240.65|1346
1682582400000|2023-04-27 08:00:00|2242.65|2242.15|2241.65|2241.15|2243.15|2242.65|2240.4|2239.9|1339
1682582700000|2023-04-27 08:05:00|2241.4|2240.9|2240.4|2239.9|2242.4|2241.9|2240.15|2239.65|1369
1682583000000|2023-04-27 08:10:00|2240.52|2240.02|2242.4|2241.9|2243.4|2242.9|2239.9|2239.4|808
1682583300000|2023-04-27 08:15:00|2242.77|2242.27|2243.65|2243.15|2244.65|2244.15|2242.4|2241.9|672
1682583600000|2023-04-27 08:20:00|2243.77|2243.27|2243.65|2243.15|2245.65|2245.15|2243.4|2242.9|766
1682583900000|2023-04-27 08:25:00|2243.52|2243.02|2244.65|2244.15|2245.15|2244.65|2243.52|2243.02|693
1682584200000|2023-04-27 08:30:00|2244.4|2243.9|2245.4|2244.9|2245.65|2245.15|2243.9|2243.4|361
1682584500000|2023-04-27 08:35:00|2245.15|2244.65|2245.9|2245.4|2246.65|2246.15|2244.65|2244.15|513
1682584800000|2023-04-27 08:40:00|2245.77|2245.27|2247.65|2247.15|2248.15|2247.65|2244.9|2244.4|629
1682585100000|2023-04-27 08:45:00|2247.9|2247.4|2247.9|2247.4|2248.27|2247.77|2246.15|2245.65|810
1682585400000|2023-04-27 08:50:00|2248.02|2247.52|2248.9|2248.4|2249.15|2248.65|2247.65|2247.15|843
1682585700000|2023-04-27 08:55:00|2249.02|2248.52|2249.02|2248.52|2249.65|2249.15|2248.27|2247.77|455
1682586000000|2023-04-27 09:00:00|2248.65|2248.15|2263.77|2263.27|2270.52|2270.02|2248.65|2248.15|7463
1682586300000|2023-04-27 09:05:00|2263.9|2263.4|2269.02|2268.52|2273.15|2272.65|2262.15|2261.65|4243
1682586600000|2023-04-27 09:10:00|2267.9|2267.4|2264.52|2264.02|2268.02|2267.52|2261.9|2261.4|3561
1682586900000|2023-04-27 09:15:00|2264.65|2264.15|2269.65|2269.15|2271.65|2271.15|2262.65|2262.15|4096
1682587200000|2023-04-27 09:20:00|2269.4|2268.9|2261.65|2261.15|2269.77|2269.27|2261.4|2260.9|3202
1682587500000|2023-04-27 09:25:00|2261.9|2261.4|2265.15|2264.65|2265.4|2264.9|2260.65|2260.15|2494
1682587800000|2023-04-27 09:30:00|2265.02|2264.52|2268.4|2267.9|2269.65|2269.15|2264.4|2263.9|1676
1682588100000|2023-04-27 09:35:00|2268.27|2267.77|2272.9|2272.4|2273.15|2272.65|2267.9|2267.4|3141
1682588400000|2023-04-27 09:40:00|2272.77|2272.27|2269.4|2268.9|2272.77|2272.27|2269.15|2268.65|1665
1682588700000|2023-04-27 09:45:00|2269.77|2269.27|2268.77|2268.27|2271.9|2271.4|2268.65|2268.15|1031
1682589000000|2023-04-27 09:50:00|2268.9|2268.4|2268.9|2268.4|2272.65|2272.15|2268.4|2267.9|1402
1682589300000|2023-04-27 09:55:00|2268.77|2268.27|2269.15|2268.65|2269.77|2269.27|2267.65|2267.15|1098
1682589600000|2023-04-27 10:00:00|2268.9|2268.4|2268.65|2268.15|2269.65|2269.15|2266.9|2266.4|869
1682589900000|2023-04-27 10:05:00|2268.77|2268.27|2266.15|2265.65|2270.27|2269.77|2266.02|2265.52|1221
1682590200000|2023-04-27 10:10:00|2266.4|2265.9|2263.4|2262.9|2266.4|2265.9|2262.9|2262.4|1224
1682590500000|2023-04-27 10:15:00|2263.27|2262.77|2263.65|2263.15|2265.9|2265.4|2262.27|2261.77|1353
1682590800000|2023-04-27 10:20:00|2263.9|2263.4|2264.65|2264.15|2265.15|2264.65|2263.15|2262.65|385
1682591100000|2023-04-27 10:25:00|2264.9|2264.4|2263.9|2263.4|2265.27|2264.77|2263.15|2262.65|665
1682591400000|2023-04-27 10:30:00|2263.65|2263.15|2267.02|2266.52|2267.4|2266.9|2263.4|2262.9|695
1682591700000|2023-04-27 10:35:00|2266.9|2266.4|2267.9|2267.4|2268.9|2268.4|2266.15|2265.65|501
1682592000000|2023-04-27 10:40:00|2267.65|2267.15|2265.15|2264.65|2267.9|2267.4|2265.15|2264.65|443
1682592300000|2023-04-27 10:45:00|2265.27|2264.77|2264.52|2264.02|2266.02|2265.52|2264.4|2263.9|555
1682592600000|2023-04-27 10:50:00|2264.65|2264.15|2266.9|2266.4|2267.4|2266.9|2264.4|2263.9|329
1682592900000|2023-04-27 10:55:00|2266.77|2266.27|2269.02|2268.52|2269.15|2268.65|2266.15|2265.65|437
1682593200000|2023-04-27 11:00:00|2269.15|2268.65|2268.52|2268.02|2269.4|2268.9|2267.4|2266.9|399
1682593500000|2023-04-27 11:05:00|2268.65|2268.15|2269.9|2269.4|2270.15|2269.65|2267.65|2267.15|360
1682593800000|2023-04-27 11:10:00|2269.77|2269.27|2269.15|2268.65|2270.65|2270.15|2268.52|2268.02|679
1682594100000|2023-04-27 11:15:00|2268.9|2268.4|2272.4|2271.9|2272.65|2272.15|2268.4|2267.9|760
1682594400000|2023-04-27 11:20:00|2272.27|2271.77|2271.4|2270.9|2273.9|2273.4|2269.9|2269.4|1320
1682594700000|2023-04-27 11:25:00|2271.65|2271.15|2272.4|2271.9|2272.77|2272.27|2270.27|2269.77|535
1682595000000|2023-04-27 11:30:00|2272.27|2271.77|2272.4|2271.9|2274.52|2274.02|2271.65|2271.15|485
1682595300000|2023-04-27 11:35:00|2272.52|2272.02|2271.65|2271.15|2272.77|2272.27|2271.4|2270.9|561
1682595600000|2023-04-27 11:40:00|2272.05|2271.55|2273.92|2273.42|2274.05|2273.55|2271.17|2270.67|544
1682595900000|2023-04-27 11:45:00|2273.8|2273.3|2273.05|2272.55|2274.55|2274.05|2272.8|2272.3|709
1682596200000|2023-04-27 11:50:00|2273.3|2272.8|2274.3|2273.8|2275.17|2274.67|2273.05|2272.55|728
1682596500000|2023-04-27 11:55:00|2274.17|2273.67|2273.8|2273.3|2274.8|2274.3|2273.55|2273.05|762
1682596800000|2023-04-27 12:00:00|2273.55|2273.05|2276.8|2276.3|2276.8|2276.3|2273.55|2273.05|746
1682597100000|2023-04-27 12:05:00|2276.67|2276.17|2276.8|2276.3|2278.05|2277.55|2276.55|2276.05|1164
1682597400000|2023-04-27 12:10:00|2276.55|2276.05|2275.55|2275.05|2277.05|2276.55|2275.3|2274.8|589
1682597700000|2023-04-27 12:15:00|2275.67|2275.17|2278.05|2277.55|2280.17|2279.67|2275.55|2275.05|1178
1682598000000|2023-04-27 12:20:00|2277.92|2277.42|2277.05|2276.55|2278.3|2277.8|2276.17|2275.67|897
1682598300000|2023-04-27 12:25:00|2276.92|2276.42|2275.17|2274.67|2277.92|2277.42|2275.17|2274.67|744
1682598600000|2023-04-27 12:30:00|2275.3|2274.8|2275.42|2274.92|2277.05|2276.55|2274.55|2274.05|1656
1682598900000|2023-04-27 12:35:00|2275.55|2275.05|2275.92|2275.42|2277.3|2276.8|2273.17|2272.67|1148
1682599200000|2023-04-27 12:40:00|2276.05|2275.55|2275.8|2275.3|2277.3|2276.8|2275.42|2274.92|493
1682599500000|2023-04-27 12:45:00|2275.67|2275.17|2279.92|2279.42|2280.8|2280.3|2275.55|2275.05|1006
1682599800000|2023-04-27 12:50:00|2279.8|2279.3|2276.3|2275.8|2279.8|2279.3|2276.17|2275.67|1418
1682600100000|2023-04-27 12:55:00|2276.55|2276.05|2279.8|2279.3|2280.3|2279.8|2276.55|2276.05|829
1682600400000|2023-04-27 13:00:00|2279.67|2279.17|2281.55|2281.05|2282.3|2281.8|2279.3|2278.8|1261
1682600700000|2023-04-27 13:05:00|2281.3|2280.8|2284.05|2283.55|2285.05|2284.55|2280.8|2280.3|1065
1682601000000|2023-04-27 13:10:00|2283.8|2283.3|2282.55|2282.05|2284.55|2284.05|2282.05|2281.55|1052
1682601300000|2023-04-27 13:15:00|2282.05|2281.55|2282.3|2281.8|2282.8|2282.3|2280.55|2280.05|878
1682601600000|2023-04-27 13:20:00|2282.42|2281.92|2280.8|2280.3|2283.3|2282.8|2280.8|2280.3|672
1682601900000|2023-04-27 13:25:00|2280.92|2280.42|2281.55|2281.05|2282.05|2281.55|2279.3|2278.8|1073
1682602200000|2023-04-27 13:30:00|2281.3|2280.8|2277.92|2277.42|2282.17|2281.67|2277.17|2276.67|1197
1682602500000|2023-04-27 13:35:00|2277.67|2277.17|2276.3|2275.8|2279.17|2278.67|2275.8|2275.3|2120
1682602800000|2023-04-27 13:40:00|2276.42|2275.92|2273.3|2272.8|2278.55|2278.05|2273.05|2272.55|1621
1682603100000|2023-04-27 13:45:00|2273.42|2272.92|2273.55|2273.05|2275.55|2275.05|2272.55|2272.05|1140
1682603400000|2023-04-27 13:50:00|2273.42|2272.92|2273.05|2272.55|2274.92|2274.42|2272.42|2271.92|886
1682603700000|2023-04-27 13:55:00|2273.3|2272.8|2275.42|2274.92|2275.55|2275.05|2273.05|2272.55|1047
1682604000000|2023-04-27 14:00:00|2275.3|2274.8|2273.8|2273.3|2275.3|2274.8|2271.8|2271.3|1544
1682604300000|2023-04-27 14:05:00|2273.67|2273.17|2270.67|2270.17|2273.8|2273.3|2269.8|2269.3|1385
1682604600000|2023-04-27 14:10:00|2270.35|2269.85|2273.23|2272.73|2273.35|2272.85|2269.23|2268.73|1523
1682604900000|2023-04-27 14:15:00|2273.48|2272.98|2270.23|2269.73|2273.48|2272.98|2269.23|2268.73|1497
1682605200000|2023-04-27 14:20:00|2270.1|2269.6|2270.98|2270.48|2271.98|2271.48|2269.48|2268.98|1570
1682605500000|2023-04-27 14:25:00|2270.85|2270.35|2272.85|2272.35|2272.98|2272.48|2270.48|2269.98|839
1682605800000|2023-04-27 14:30:00|2272.98|2272.48|2272.35|2271.85|2273.23|2272.73|2271.23|2270.73|757
1682606100000|2023-04-27 14:35:00|2272.23|2271.73|2272.98|2272.48|2273.98|2273.48|2271.73|2271.23|778
1682606400000|2023-04-27 14:40:00|2273.1|2272.6|2271.23|2270.73|2273.23|2272.73|2270.48|2269.98|672
1682606700000|2023-04-27 14:45:00|2270.98|2270.48|2270.73|2270.23|2272.23|2271.73|2270.23|2269.73|902
1682607000000|2023-04-27 14:50:00|2270.98|2270.48|2268.73|2268.23|2271.23|2270.73|2268.23|2267.73|1246
1682607300000|2023-04-27 14:55:00|2268.6|2268.1|2267.48|2266.98|2268.6|2268.1|2266.98|2266.48|1915
1682607600000|2023-04-27 15:00:00|2267.73|2267.23|2266.73|2266.23|2268.48|2267.98|2266.6|2266.1|1333
1682607900000|2023-04-27 15:05:00|2266.98|2266.48|2268.98|2268.48|2269.48|2268.98|2266.48|2265.98|1222
1682608200000|2023-04-27 15:10:00|2269.23|2268.73|2265.48|2264.98|2269.48|2268.98|2265.23|2264.73|1439
1682608500000|2023-04-27 15:15:00|2265.35|2264.85|2266.73|2266.23|2266.98|2266.48|2264.98|2264.48|1148
1682608800000|2023-04-27 15:20:00|2266.85|2266.35|2270.24|2268.74|2270.24|2269.1|2266.73|2266.23|2376
1682609100000|2023-04-27 15:25:00|2265.22|2263.72|2266.42|2264.92|2266.43|2264.93|2265.22|2263.72|1452
1682609400000|2023-04-27 15:30:00|2266.43|2264.93|2265.16|2263.76|2266.94|2265.44|2264.53|2263.13|239
1682609700000|2023-04-27 15:35:00|2264.91|2263.51|2264.78|2263.38|2265.03|2263.63|2263.78|2262.38|201
1682610000000|2023-04-27 15:40:00|2264.66|2263.26|2265.41|2264.01|2265.41|2264.01|2264.66|2263.26|52
1682610300000|2023-04-27 15:45:00|2265.66|2264.26|2265.78|2264.38|2266.16|2264.76|2265.03|2263.63|81
1682610600000|2023-04-27 15:50:00|2266.28|2264.88|2266.28|2264.88|2266.28|2264.88|2265.78|2264.38|18
1682610900000|2023-04-27 15:55:00|2266.41|2265.01|2266.46|2264.96|2266.66|2265.26|2266.28|2264.88|1014
1682611200000|2023-04-27 16:00:00|2266.45|2264.95|2268.02|2266.52|2268.03|2266.53|2266.45|2264.95|0
1682611500000|2023-04-27 16:05:00|2268.01|2266.51|2268.54|2267.04|2268.54|2267.04|2268.01|2266.51|0
1682611800000|2023-04-27 16:10:00|2268.53|2267.03|2269.59|2268.09|2269.59|2268.09|2268.53|2267.03|0
1682612100000|2023-04-27 16:15:00|2269.6|2268.1|2269.56|2268.06|2270.12|2268.62|2269.56|2268.06|0
1682612400000|2023-04-27 16:20:00|2269.55|2268.05|2269.08|2267.58|2269.56|2268.06|2268.53|2267.03|0
1682612700000|2023-04-27 16:25:00|2269.07|2267.57|2269.57|2268.07|2269.59|2268.09|2269.07|2267.57|0
1682613000000|2023-04-27 16:30:00|2269.58|2268.08|2270.1|2268.6|2270.1|2268.6|2269.06|2267.56|0
1682613300000|2023-04-27 16:35:00|2270.09|2268.59|2269.56|2268.06|2270.11|2268.61|2269.56|2268.06|0
1682613600000|2023-04-27 16:40:00|2269.57|2268.07|2270.68|2269.18|2270.68|2269.18|2269.56|2268.06|0
1682613900000|2023-04-27 16:45:00|2270.69|2269.19|2271.19|2269.69|2271.19|2269.69|2270.67|2269.17|0
1682614200000|2023-04-27 16:50:00|2271.2|2269.7|2270.68|2269.18|2271.22|2269.72|2270.68|2269.18|0
1682614500000|2023-04-27 16:55:00|2270.67|2269.17|2271.21|2269.71|2271.21|2269.71|2270.67|2269.17|0
1682614800000|2023-04-27 17:00:00|2271.22|2269.72|2271.21|2269.71|2271.73|2270.23|2271.19|2269.69|0
1682615100000|2023-04-27 17:05:00|2271.2|2269.7|2271.2|2269.7|2271.2|2269.7|2271.18|2269.68|0
1682615400000|2023-04-27 17:10:00|2271.19|2269.69|2271.72|2270.22|2271.72|2270.22|2271.19|2269.69|0
1682615700000|2023-04-27 17:15:00|2271.73|2270.23|2271.73|2270.23|2272.26|2270.76|2271.22|2269.72|0
1682616000000|2023-04-27 17:20:00|2271.74|2270.24|2271.75|2270.25|2271.75|2270.25|2271.74|2270.24|0
1682616300000|2023-04-27 17:25:00|2271.74|2270.24|2272.27|2270.77|2272.27|2270.77|2271.74|2270.24|0
1682616600000|2023-04-27 17:30:00|2272.28|2270.78|2273.27|2271.77|2273.28|2271.78|2272.27|2270.77|0
1682616900000|2023-04-27 17:35:00|2273.25|2271.75|2274.26|2272.76|2274.27|2272.77|2273.25|2271.75|0
1682617200000|2023-04-27 17:40:00|2274.28|2272.78|2273.79|2272.29|2274.29|2272.79|2273.77|2272.27|0
1682617500000|2023-04-27 17:45:00|2274.3|2272.8|2275.06|2273.56|2275.61|2274.11|2274.3|2272.8|0
1682617800000|2023-04-27 17:50:00|2275.07|2273.57|2275.03|2273.53|2275.54|2274.04|2275.01|2273.51|0
1682618100000|2023-04-27 17:55:00|2275.02|2273.52|2274.99|2273.49|2275.03|2273.53|2274.49|2272.99|0
1682618400000|2023-04-27 18:00:00|2275|2273.5|2275.02|2273.52|2275.03|2273.53|2274.48|2272.98|0
1682618700000|2023-04-27 18:05:00|2275.04|2273.54|2274.48|2272.98|2275.05|2273.55|2274.48|2272.98|0
1682619000000|2023-04-27 18:10:00|2274.49|2272.99|2275|2273.5|2275.02|2273.52|2274.48|2272.98|0
1682619300000|2023-04-27 18:15:00|2275.01|2273.51|2276.54|2275.04|2276.54|2275.04|2275|2273.5|0
1682619600000|2023-04-27 18:20:00|2276.53|2275.03|2276.02|2274.52|2276.53|2275.03|2276.01|2274.51|0
1682619900000|2023-04-27 18:25:00|2276.01|2274.51|2277.08|2275.58|2277.09|2275.59|2276.01|2274.51|0
1682620200000|2023-04-27 18:30:00|2277.09|2275.59|2277.64|2276.14|2278.16|2276.66|2276.58|2275.08|0
1682620500000|2023-04-27 18:35:00|2277.13|2275.63|2277.64|2276.14|2277.66|2276.16|2276.6|2275.1|0
1682620800000|2023-04-27 18:40:00|2277.63|2276.13|2278.16|2276.66|2278.16|2276.66|2277.11|2275.61|0
1682621100000|2023-04-27 18:45:00|2278.15|2276.65|2278.09|2276.59|2278.16|2276.66|2277.63|2276.13|0
1682621400000|2023-04-27 18:50:00|2278.1|2276.6|2278.61|2277.11|2278.63|2277.13|2278.09|2276.59|0
1682621700000|2023-04-27 18:55:00|2278.62|2277.12|2279.67|2278.17|2279.68|2278.18|2278.62|2277.12|0
1682622000000|2023-04-27 19:00:00|2279.68|2278.18|2280.2|2278.7|2280.2|2278.7|2279.66|2278.16|0
1682622300000|2023-04-27 19:05:00|2280.19|2278.69|2279.68|2278.18|2280.2|2278.7|2279.67|2278.17|0
1682622600000|2023-04-27 19:10:00|2279.67|2278.17|2278.11|2276.61|2279.67|2278.17|2277.59|2276.09|0
1682622900000|2023-04-27 19:15:00|2278.12|2276.62|2279.67|2278.17|2279.68|2278.18|2278.12|2276.62|0
1682623200000|2023-04-27 19:20:00|2279.68|2278.18|2279.77|2278.27|2280.2|2278.7|2279.15|2277.65|0
1682623500000|2023-04-27 19:25:00|2279.26|2277.76|2278.72|2277.22|2279.27|2277.77|2278.72|2277.22|0
1682623800000|2023-04-27 19:30:00|2278.71|2277.21|2278.65|2277.15|2279.24|2277.74|2278.65|2277.15|0
1682624100000|2023-04-27 19:35:00|2278.64|2277.14|2278.64|2277.14|2279.17|2277.67|2278.13|2276.63|0
1682624400000|2023-04-27 19:40:00|2278.65|2277.15|2279.73|2278.23|2280.25|2278.75|2278.65|2277.15|0
1682624700000|2023-04-27 19:45:00|2279.74|2278.24|2280.23|2278.73|2280.75|2279.25|2279.72|2278.22|0
1682625000000|2023-04-27 19:50:00|2280.22|2278.72|2280.2|2278.7|2280.46|2278.96|2279.19|2277.69|0
1682625300000|2023-04-27 19:55:00|2280.19|2278.69|2280.82|2279.32|2281.34|2279.84|2280.13|2278.63|0
1682625600000|2023-04-27 20:00:00|2281.22|2279.72|2284.2|2282.7|2285.7|2284.2|2279.02|2277.52|0
1682625900000|2023-04-27 20:05:00|2284.21|2282.71|2283.18|2281.68|2284.36|2282.86|2283.03|2281.53|0
1682626200000|2023-04-27 20:10:00|2283.17|2281.67|2281.56|2280.06|2283.18|2281.68|2281.35|2279.85|0
1682626500000|2023-04-27 20:15:00|2281.61|2280.11|2281.98|2280.48|2282.64|2281.14|2281.61|2280.11|0
1682626800000|2023-04-27 20:20:00|2281.99|2280.49|2282.25|2280.75|2282.4|2280.9|2281.35|2279.85|0
1682627100000|2023-04-27 20:25:00|2282.3|2280.8|2281.79|2280.29|2282.4|2280.9|2281.38|2279.88|0
1682627400000|2023-04-27 20:30:00|2281.85|2280.35|2281.88|2280.38|2282|2280.5|2281.37|2279.87|0
1682627700000|2023-04-27 20:35:00|2281.78|2280.28|2282.83|2281.33|2282.83|2281.33|2281.51|2280.01|0
1682628000000|2023-04-27 20:40:00|2282.88|2281.38|2282.9|2281.4|2283.1|2281.6|2282.63|2281.13|0
1682628300000|2023-04-27 20:45:00|2282.85|2281.35|2282.85|2281.35|2283.01|2281.51|2282.64|2281.14|0
1682628600000|2023-04-27 20:50:00|2282.9|2281.4|2282.13|2280.63|2282.95|2281.45|2282.13|2280.63|0
1682628900000|2023-04-27 20:55:00|2282.23|2280.73|2281.82|2280.32|2282.34|2280.84|2281.71|2280.21|0
1682629200000|2023-04-27 21:00:00|2281.92|2280.42|2281.52|2280.02|2282.18|2280.68|2281.52|2280.02|0
1682629500000|2023-04-27 21:05:00|2281.57|2280.07|2281.57|2280.07|2281.57|2280.07|2281.57|2280.07|0
1682629800000|2023-04-27 21:10:00|2281.32|2279.82|2281.37|2279.87|2281.47|2279.97|2281.16|2279.66|0
1682630100000|2023-04-27 21:15:00|2281.32|2279.82|2281.39|2279.89|2281.42|2279.92|2281.27|2279.77|0
1682630400000|2023-04-27 21:20:00|2281.4|2279.9|2281.56|2280.06|2281.56|2280.06|2281.35|2279.85|0
1682630700000|2023-04-27 21:25:00|2281.55|2280.05|2281.56|2280.06|2281.66|2280.16|2281.35|2279.85|0
1682631000000|2023-04-27 21:30:00|2281.55|2280.05|2281.56|2280.06|2281.56|2280.06|2281.45|2279.95|0
1682631300000|2023-04-27 21:35:00|2281.5|2280|2280.42|2278.92|2281.61|2280.11|2280.16|2278.66|0
1682631600000|2023-04-27 21:40:00|2280.41|2278.91|2280.93|2279.43|2281.2|2279.7|2280|2278.5|0
1682631900000|2023-04-27 21:45:00|2280.94|2279.44|2279.36|2277.86|2281.09|2279.59|2278.99|2277.49|0
1682632200000|2023-04-27 21:50:00|2279.35|2277.85|2279.41|2277.91|2279.83|2278.33|2278.83|2277.33|0
1682632500000|2023-04-27 21:55:00|2279.4|2277.9|2278.67|2277.17|2279.41|2277.91|2278.52|2277.02|0
1682632800000|2023-04-27 22:00:00|2278.68|2277.18|2279.83|2278.33|2279.93|2278.43|2277.36|2275.86|0
1682633100000|2023-04-27 22:05:00|2279.88|2278.38|2279.58|2278.08|2280.3|2278.8|2279.48|2277.98|0
1682633400000|2023-04-27 22:10:00|2279.59|2278.09|2278.9|2277.4|2279.85|2278.35|2278.75|2277.25|0
1682633700000|2023-04-27 22:15:00|2278.8|2277.3|2279.01|2277.51|2279.32|2277.82|2278.74|2277.24|0
1682634000000|2023-04-27 22:20:00|2279.06|2277.56|2278.74|2277.24|2279.27|2277.77|2278.64|2277.14|0
1682634300000|2023-04-27 22:25:00|2278.75|2277.25|2278.22|2276.72|2278.75|2277.25|2278.06|2276.56|0
1682634600000|2023-04-27 22:30:00|2278.17|2276.67|2278.64|2277.14|2278.8|2277.3|2278.06|2276.56|0
1682634900000|2023-04-27 22:35:00|2278.74|2277.24|2278.43|2276.93|2278.9|2277.4|2278.22|2276.72|0
1682635200000|2023-04-27 22:40:00|2278.54|2277.04|2278.74|2277.24|2278.9|2277.4|2278.54|2277.04|0
1682635500000|2023-04-27 22:45:00|2278.75|2277.25|2278.54|2277.04|2278.9|2277.4|2278.48|2276.98|0
1682635800000|2023-04-27 22:50:00|2278.64|2277.14|2278.22|2276.72|2278.8|2277.3|2278.06|2276.56|0
1682636100000|2023-04-27 22:55:00|2278.27|2276.77|2278.8|2277.3|2278.8|2277.3|2278.22|2276.72|0
1682636400000|2023-04-27 23:00:00|2278.85|2277.35|2279.48|2277.98|2279.53|2278.03|2278.8|2277.3|0
1682636700000|2023-04-27 23:05:00|2279.38|2277.88|2279.58|2278.08|2279.95|2278.45|2279.22|2277.72|0
1682637000000|2023-04-27 23:10:00|2279.48|2277.98|2279.22|2277.72|2279.48|2277.98|2279.11|2277.61|0
1682637300000|2023-04-27 23:15:00|2279.16|2277.66|2278.8|2277.3|2279.38|2277.88|2278.74|2277.24|0
1682637600000|2023-04-27 23:20:00|2279.01|2277.51|2279.11|2277.61|2279.22|2277.72|2278.74|2277.24|0
1682637900000|2023-04-27 23:25:00|2279.12|2277.62|2278.9|2277.4|2279.22|2277.72|2278.9|2277.4|0
1682638200000|2023-04-27 23:30:00|2278.8|2277.3|2279.01|2277.51|2279.11|2277.61|2278.64|2277.14|0
1682638500000|2023-04-27 23:35:00|2278.96|2277.46|2279.01|2277.51|2279.11|2277.61|2278.8|2277.3|0
1682638800000|2023-04-27 23:40:00|2279.06|2277.56|2278.85|2277.35|2279.11|2277.61|2278.74|2277.24|0
1682639100000|2023-04-27 23:45:00|2278.8|2277.3|2278.54|2277.04|2279.22|2277.72|2278.54|2277.04|0
1682639400000|2023-04-27 23:50:00|2278.64|2277.14|2278.64|2277.14|2278.74|2277.24|2278.43|2276.93|0
1682639700000|2023-04-27 23:55:00|2278.69|2277.19|2278.43|2276.93|2278.69|2277.19|2278.33|2276.83|0
1682640000000|2023-04-28 00:00:00|2278.54|2277.04|2278.06|2276.56|2278.74|2277.24|2277.96|2276.46|0
1682640300000|2023-04-28 00:05:00|2278.12|2276.62|2278.17|2276.67|2278.22|2276.72|2277.85|2276.35|0
1682640600000|2023-04-28 00:10:00|2278.16|2276.66|2277.15|2275.65|2278.17|2276.67|2277.15|2275.65|0
1682640900000|2023-04-28 00:15:00|2277.1|2275.6|2275.62|2274.12|2277.15|2275.65|2275.58|2274.08|0
1682641200000|2023-04-28 00:20:00|2275.11|2273.61|2275.62|2274.12|2275.63|2274.13|2275.1|2273.6|0
1682641500000|2023-04-28 00:25:00|2275.63|2274.13|2275.63|2274.13|2275.63|2274.13|2275.12|2273.62|0
1682641800000|2023-04-28 00:30:00|2275.64|2274.14|2276.14|2274.64|2276.16|2274.66|2275.64|2274.14|0
1682642100000|2023-04-28 00:35:00|2275.89|2274.39|2276.14|2274.64|2276.15|2274.65|2275.62|2274.12|0
1682642400000|2023-04-28 00:40:00|2275.63|2274.13|2275.62|2274.12|2275.63|2274.13|2275.11|2273.61|0
1682642700000|2023-04-28 00:45:00|2275.11|2273.61|2275.63|2274.13|2275.63|2274.13|2275.11|2273.61|0
1682643000000|2023-04-28 00:50:00|2275.62|2274.12|2275.12|2273.62|2275.62|2274.12|2275.11|2273.61|0
1682643300000|2023-04-28 00:55:00|2275.11|2273.61|2275.12|2273.62|2275.12|2273.62|2275.11|2273.61|0
1682643600000|2023-04-28 01:00:00|2275.11|2273.61|2276.15|2274.65|2276.15|2274.65|2275.11|2273.61|0
1682643900000|2023-04-28 01:05:00|2276.14|2274.64|2275.63|2274.13|2276.14|2274.64|2275.63|2274.13|0
1682644200000|2023-04-28 01:10:00|2275.64|2274.14|2275.12|2273.62|2275.64|2274.14|2275.12|2273.62|0
1682644500000|2023-04-28 01:15:00|2275.13|2273.63|2275.13|2273.63|2275.13|2273.63|2275.12|2273.62|0
1682644800000|2023-04-28 01:20:00|2275.12|2273.62|2275.12|2273.62|2275.13|2273.63|2275.12|2273.62|0
1682645100000|2023-04-28 01:25:00|2275.13|2273.63|2275.7|2274.2|2275.7|2274.2|2275.13|2273.63|0
1682645400000|2023-04-28 01:30:00|2276.21|2274.71|2277.75|2276.25|2277.75|2276.25|2275.13|2273.63|0
1682645700000|2023-04-28 01:35:00|2277.76|2276.26|2279.33|2277.83|2279.33|2277.83|2277.75|2276.25|0
1682646000000|2023-04-28 01:40:00|2279.34|2277.84|2279.31|2277.81|2279.34|2277.84|2278.78|2277.28|0
1682646300000|2023-04-28 01:45:00|2279.3|2277.8|2279.31|2277.81|2279.83|2278.33|2279.3|2277.8|0
1682646600000|2023-04-28 01:50:00|2279.3|2277.8|2279.82|2278.32|2279.82|2278.32|2279.3|2277.8|0
1682646900000|2023-04-28 01:55:00|2279.81|2278.31|2279.8|2278.3|2279.82|2278.32|2279.29|2277.79|0
1682647200000|2023-04-28 02:00:00|2279.3|2277.8|2279.29|2277.79|2279.3|2277.8|2279.28|2277.78|0
1682647500000|2023-04-28 02:05:00|2279.03|2277.53|2278.77|2277.27|2279.3|2277.8|2278.77|2277.27|0
1682647800000|2023-04-28 02:10:00|2278.78|2277.28|2278.78|2277.28|2278.78|2277.28|2278.77|2277.27|0
1682648100000|2023-04-28 02:15:00|2278.79|2277.29|2278.78|2277.28|2278.79|2277.29|2278.78|2277.28|0
1682648400000|2023-04-28 02:20:00|2278.79|2277.29|2279.3|2277.8|2279.31|2277.81|2278.78|2277.28|0
1682648700000|2023-04-28 02:25:00|2279.31|2277.81|2278.82|2277.32|2279.32|2277.82|2278.8|2277.3|0
1682649000000|2023-04-28 02:30:00|2278.81|2277.31|2279.34|2277.84|2279.34|2277.84|2278.81|2277.31|0
1682649300000|2023-04-28 02:35:00|2279.33|2277.83|2279.34|2277.84|2279.34|2277.84|2279.33|2277.83|0
1682649600000|2023-04-28 02:40:00|2279.33|2277.83|2278.82|2277.32|2279.34|2277.84|2278.82|2277.32|0
1682649900000|2023-04-28 02:45:00|2278.83|2277.33|2279.34|2277.84|2279.34|2277.84|2278.83|2277.33|0
1682650500000|2023-04-28 02:55:00|2279.33|2277.83|2278.81|2277.31|2279.33|2277.83|2278.81|2277.31|0
1682650800000|2023-04-28 03:00:00|2279.31|2277.81|2278.8|2277.3|2279.32|2277.82|2278.8|2277.3|0
1682651100000|2023-04-28 03:05:00|2278.81|2277.31|2278.27|2276.77|2278.81|2277.31|2277.77|2276.27|0
1682651400000|2023-04-28 03:10:00|2278.28|2276.78|2278.53|2277.03|2278.79|2277.29|2278.28|2276.78|0
1682651700000|2023-04-28 03:15:00|2278.79|2277.29|2278.79|2277.29|2278.79|2277.29|2278.27|2276.77|0
1682652000000|2023-04-28 03:20:00|2278.78|2277.28|2277.72|2276.22|2278.78|2277.28|2277.21|2275.71|0
1682652300000|2023-04-28 03:25:00|2277.46|2275.96|2278.24|2276.74|2278.26|2276.76|2277.2|2275.7|0
1682652600000|2023-04-28 03:30:00|2277.98|2276.48|2277.73|2276.23|2277.98|2276.48|2277.21|2275.71|0
1682652900000|2023-04-28 03:35:00|2277.72|2276.22|2277.72|2276.22|2277.73|2276.23|2277.21|2275.71|0
1682653200000|2023-04-28 03:40:00|2277.71|2276.21|2277.21|2275.71|2277.73|2276.23|2277.21|2275.71|0
1682653500000|2023-04-28 03:45:00|2277.2|2275.7|2277.69|2276.19|2277.72|2276.22|2277.2|2275.7|0
1682653800000|2023-04-28 03:50:00|2277.68|2276.18|2277.69|2276.19|2277.7|2276.2|2277.68|2276.18|0
1682654100000|2023-04-28 03:55:00|2277.7|2276.2|2277.19|2275.69|2277.71|2276.21|2277.19|2275.69|0
1682654400000|2023-04-28 04:00:00|2276.94|2275.44|2277.72|2276.22|2278.26|2276.76|2276.68|2275.18|0
1682654700000|2023-04-28 04:05:00|2277.73|2276.23|2277.73|2276.23|2277.73|2276.23|2276.69|2275.19|0
1682655000000|2023-04-28 04:10:00|2277.72|2276.22|2278.24|2276.74|2278.25|2276.75|2277.21|2275.71|0
1682655300000|2023-04-28 04:15:00|2278.25|2276.75|2278.79|2277.29|2279.28|2277.78|2278.24|2276.74|0
1682655600000|2023-04-28 04:20:00|2278.78|2277.28|2278.78|2277.28|2278.79|2277.29|2278.77|2277.27|0
1682655900000|2023-04-28 04:25:00|2278.27|2276.77|2278.26|2276.76|2278.27|2276.77|2278|2276.5|0
1682656200000|2023-04-28 04:30:00|2278.27|2276.77|2278.27|2276.77|2278.28|2276.78|2278.26|2276.76|0
1682656500000|2023-04-28 04:35:00|2278.26|2276.76|2277.75|2276.25|2278.26|2276.76|2277.74|2276.24|0
1682656800000|2023-04-28 04:40:00|2277.74|2276.24|2277.79|2276.29|2277.79|2276.29|2277.74|2276.24|0
1682657100000|2023-04-28 04:45:00|2277.78|2276.28|2277.28|2275.78|2277.79|2276.29|2277.27|2275.77|0
1682657400000|2023-04-28 04:50:00|2277.27|2275.77|2277.28|2275.78|2277.29|2275.79|2277.27|2275.77|0
1682657700000|2023-04-28 04:55:00|2277.27|2275.77|2277.23|2275.73|2277.27|2275.77|2277.22|2275.72|0
1682658000000|2023-04-28 05:00:00|2276.72|2275.22|2276.76|2275.26|2277.28|2275.78|2276.72|2275.22|0
1682658300000|2023-04-28 05:05:00|2276.75|2275.25|2276.74|2275.24|2277.28|2275.78|2276.24|2274.74|0
1682658600000|2023-04-28 05:10:00|2276.75|2275.25|2277.27|2275.77|2277.27|2275.77|2276.75|2275.25|0
1682658900000|2023-04-28 05:15:00|2277.28|2275.78|2277.79|2276.29|2277.8|2276.3|2277.28|2275.78|0
1682659200000|2023-04-28 05:20:00|2277.8|2276.3|2277.29|2275.79|2277.8|2276.3|2277.28|2275.78|0
1682659500000|2023-04-28 05:25:00|2277.3|2275.8|2277.29|2275.79|2277.3|2275.8|2277.29|2275.79|0
1682659800000|2023-04-28 05:30:00|2277.3|2275.8|2279.37|2277.87|2280.14|2278.64|2277.3|2275.8|0
1682660100000|2023-04-28 05:35:00|2279.11|2277.61|2279.32|2277.82|2281.47|2279.97|2278.85|2277.35|0
1682660400000|2023-04-28 05:40:00|2279.57|2278.07|2281.02|2279.52|2281.03|2279.53|2278.24|2276.74|0
1682660700000|2023-04-28 05:45:00|2280.52|2279.02|2280.37|2278.87|2280.66|2279.16|2279.86|2278.36|0
1682661000000|2023-04-28 05:50:00|2280.36|2278.86|2280.61|2279.11|2280.62|2279.12|2279.34|2277.84|0
1682661300000|2023-04-28 05:55:00|2280.62|2279.12|2281.12|2279.62|2281.12|2279.62|2280.59|2279.09|0
1682661600000|2023-04-28 06:00:00|2281.13|2279.63|2278.02|2276.52|2281.13|2279.63|2277.53|2276.03|0
1682661900000|2023-04-28 06:05:00|2278.27|2276.77|2277.98|2276.48|2278.53|2277.03|2276.95|2275.45|0
1682662200000|2023-04-28 06:10:00|2277.97|2276.47|2278.48|2276.98|2279|2277.5|2277.46|2275.96|0
1682662500000|2023-04-28 06:15:00|2278.22|2276.72|2277.97|2276.47|2278.48|2276.98|2277.96|2276.46|0
1682662800000|2023-04-28 06:20:00|2277.96|2276.46|2278.49|2276.99|2278.49|2276.99|2277.45|2275.95|0
1682663100000|2023-04-28 06:25:00|2278.98|2277.48|2279.17|2277.67|2279.51|2278.01|2278.94|2277.44|0
1682663400000|2023-04-28 06:30:00|2279.18|2277.68|2278.66|2277.26|2279.18|2277.68|2275.78|2274.38|53
1682663700000|2023-04-28 06:35:00|2278.91|2277.51|2278.53|2277.13|2279.53|2278.13|2278.41|2277.01|37
1682664000000|2023-04-28 06:40:00|2278.66|2277.26|2279.41|2278.01|2279.41|2278.01|2278.66|2277.26|9
1682664300000|2023-04-28 06:45:00|2279.53|2278.13|2277.28|2275.88|2279.66|2278.26|2275.91|2274.51|80
1682664600000|2023-04-28 06:50:00|2277.03|2275.63|2275.91|2274.51|2278.03|2276.63|2275.91|2274.51|69
1682664900000|2023-04-28 06:55:00|2276.08|2274.58|2274.99|2273.49|2276.08|2274.58|2274.48|2272.98|0
1682665200000|2023-04-28 07:00:00|2275.01|2273.51|2282.71|2282.21|2283.96|2283.46|2273.46|2272.96|5447
1682665500000|2023-04-28 07:05:00|2283.21|2282.71|2276.71|2276.21|2283.96|2283.46|2276.21|2275.71|3442
1682665800000|2023-04-28 07:10:00|2276.83|2276.33|2276.33|2275.83|2281.08|2280.58|2275.08|2274.58|2735
1682666100000|2023-04-28 07:15:00|2276.58|2276.08|2271.08|2270.58|2276.58|2276.08|2270.58|2270.08|2592
1682666400000|2023-04-28 07:20:00|2270.71|2270.21|2268.08|2267.58|2270.71|2270.21|2266.21|2265.71|3325
1682666700000|2023-04-28 07:25:00|2267.96|2267.46|2263.21|2262.71|2269.08|2268.58|2263.21|2262.71|1858
1682667000000|2023-04-28 07:30:00|2263.46|2262.96|2263.71|2263.21|2266.71|2266.21|2261.71|2261.21|2292
1682667300000|2023-04-28 07:35:00|2263.83|2263.33|2262.58|2262.08|2264.21|2263.71|2261.46|2260.96|1729
1682667600000|2023-04-28 07:40:00|2262.75|2262.25|2265.38|2264.88|2266.25|2265.75|2262.63|2262.13|1528
1682667900000|2023-04-28 07:45:00|2265.5|2265|2267.13|2266.63|2267.13|2266.63|2263.13|2262.63|1149
1682668200000|2023-04-28 07:50:00|2266.88|2266.38|2264|2263.5|2267.38|2266.88|2263.75|2263.25|759
1682668500000|2023-04-28 07:55:00|2263.88|2263.38|2258.88|2258.38|2264.13|2263.63|2257.88|2257.38|1260
1682668800000|2023-04-28 08:00:00|2259|2258.5|2257.63|2257.13|2259.75|2259.25|2255.13|2254.63|1138
1682669100000|2023-04-28 08:05:00|2257.75|2257.25|2254.13|2253.63|2259.5|2259|2253.63|2253.13|1012
1682669400000|2023-04-28 08:10:00|2254.25|2253.75|2253.63|2253.13|2255.88|2255.38|2252.75|2252.25|1041
1682669700000|2023-04-28 08:15:00|2253.38|2252.88|2254.75|2254.25|2255.88|2255.38|2252.13|2251.63|1328
1682670000000|2023-04-28 08:20:00|2254.63|2254.13|2252.63|2252.13|2255.63|2255.13|2252.25|2251.75|869
1682670300000|2023-04-28 08:25:00|2252.75|2252.25|2254.38|2253.88|2255.63|2255.13|2252.38|2251.88|679
1682670600000|2023-04-28 08:30:00|2254.63|2254.13|2256.75|2256.25|2258.13|2257.63|2253.63|2253.13|1271
1682670900000|2023-04-28 08:35:00|2256.63|2256.13|2255.13|2254.63|2257.13|2256.63|2252.38|2251.88|1594
1682671200000|2023-04-28 08:40:00|2255.38|2254.88|2254.88|2254.38|2256.75|2256.25|2254.13|2253.63|1018
1682671500000|2023-04-28 08:45:00|2254.38|2253.88|2254.63|2254.13|2255.38|2254.88|2253.38|2252.88|906
1682671800000|2023-04-28 08:50:00|2254.5|2254|2250.88|2250.38|2254.88|2254.38|2250.63|2250.13|1407
1682672100000|2023-04-28 08:55:00|2250.75|2250.25|2253.5|2253|2254.38|2253.88|2250.13|2249.63|928
1682672400000|2023-04-28 09:00:00|2253.63|2253.13|2255|2254.5|2255.25|2254.75|2251.88|2251.38|690
1682672700000|2023-04-28 09:05:00|2254.88|2254.38|2248.63|2248.13|2255.38|2254.88|2248.38|2247.88|735
1682673000000|2023-04-28 09:10:00|2248.38|2247.88|2248.88|2248.38|2251.38|2250.88|2248.13|2247.63|1231
1682673300000|2023-04-28 09:15:00|2248.63|2248.13|2253.75|2253.25|2254.13|2253.63|2248.63|2248.13|815
1682673600000|2023-04-28 09:20:00|2253.63|2253.13|2253.75|2253.25|2254.63|2254.13|2252.63|2252.13|642
1682673900000|2023-04-28 09:25:00|2253.88|2253.38|2257.25|2256.75|2257.63|2257.13|2253.88|2253.38|756
1682674200000|2023-04-28 09:30:00|2257.38|2256.88|2256.63|2256.13|2257.88|2257.38|2255.63|2255.13|610
1682674500000|2023-04-28 09:35:00|2256.5|2256|2256.75|2256.25|2257.5|2257|2255.63|2255.13|399
1682674800000|2023-04-28 09:40:00|2256.88|2256.38|2258.63|2258.13|2258.75|2258.25|2255.88|2255.38|348
1682675100000|2023-04-28 09:45:00|2258.38|2257.88|2257.88|2257.38|2259.88|2259.38|2257.63|2257.13|423
1682675400000|2023-04-28 09:50:00|2257.75|2257.25|2258.63|2258.13|2260.38|2259.88|2257.38|2256.88|556
1682675700000|2023-04-28 09:55:00|2258.75|2258.25|2257.38|2256.88|2259.75|2259.25|2257.38|2256.88|700
1682676000000|2023-04-28 10:00:00|2257.63|2257.13|2259.63|2259.13|2260.38|2259.88|2257|2256.5|536
1682676300000|2023-04-28 10:05:00|2259.88|2259.38|2259.63|2259.13|2260.38|2259.88|2258.88|2258.38|511
1682676600000|2023-04-28 10:10:00|2259.75|2259.25|2258.13|2257.63|2260.38|2259.88|2258|2257.5|449
1682676900000|2023-04-28 10:15:00|2258.25|2257.75|2257.75|2257.25|2259.63|2259.13|2257.75|2257.25|572
1682677200000|2023-04-28 10:20:00|2257.88|2257.38|2256.88|2256.38|2259.25|2258.75|2256.5|2256|446
1682677500000|2023-04-28 10:25:00|2257|2256.5|2255.38|2254.88|2257.63|2257.13|2255.38|2254.88|314
1682677800000|2023-04-28 10:30:00|2255.5|2255|2252.13|2251.63|2255.63|2255.13|2251.88|2251.38|594
1682678100000|2023-04-28 10:35:00|2251.88|2251.38|2255.13|2254.63|2255.38|2254.88|2251.88|2251.38|356
1682678400000|2023-04-28 10:40:00|2255|2254.5|2254.5|2254|2255.25|2254.75|2254.13|2253.63|276
1682678700000|2023-04-28 10:45:00|2254.63|2254.13|2253.25|2252.75|2255|2254.5|2253.13|2252.63|218
1682679000000|2023-04-28 10:50:00|2253.38|2252.88|2251.5|2251|2253.38|2252.88|2251.13|2250.63|525
1682679300000|2023-04-28 10:55:00|2251.63|2251.13|2251.38|2250.88|2252.88|2252.38|2251.25|2250.75|396
1682679600000|2023-04-28 11:00:00|2251.5|2251|2250.88|2250.38|2252.63|2252.13|2250.63|2250.13|431
1682679900000|2023-04-28 11:05:00|2251.13|2250.63|2249.5|2249|2251.5|2251|2249.13|2248.63|707
1682680200000|2023-04-28 11:10:00|2249.63|2249.13|2248.63|2248.13|2249.63|2249.13|2248.38|2247.88|3348
1682680500000|2023-04-28 11:15:00|2248.88|2248.38|2248.38|2247.88|2249.38|2248.88|2248.13|2247.63|599
1682680800000|2023-04-28 11:20:00|2248.5|2248|2249.38|2248.88|2250.38|2249.88|2248.38|2247.88|814
1682681100000|2023-04-28 11:25:00|2249.63|2249.13|2251.88|2251.38|2252.13|2251.63|2249.38|2248.88|467
1682681400000|2023-04-28 11:30:00|2252|2251.5|2250.13|2249.63|2252.88|2252.38|2249.63|2249.13|505
1682681700000|2023-04-28 11:35:00|2250.5|2250|2251|2250.5|2251.13|2250.63|2249.63|2249.13|306
1682682000000|2023-04-28 11:40:00|2251.34|2250.84|2252.09|2251.59|2253.09|2252.59|2251.34|2250.84|330
1682682300000|2023-04-28 11:45:00|2252.22|2251.72|2253.59|2253.09|2253.72|2253.22|2251.97|2251.47|421
1682682600000|2023-04-28 11:50:00|2253.72|2253.22|2253.22|2252.72|2254.47|2253.97|2253.22|2252.72|363
1682682900000|2023-04-28 11:55:00|2253.47|2252.97|2254.22|2253.72|2254.22|2253.72|2252.97|2252.47|431
1682683200000|2023-04-28 12:00:00|2254.47|2253.97|2253.97|2253.47|2254.97|2254.47|2253.22|2252.72|486
1682683500000|2023-04-28 12:05:00|2254.22|2253.72|2254.59|2254.09|2254.97|2254.47|2252.97|2252.47|738
1682683800000|2023-04-28 12:10:00|2254.72|2254.22|2255.47|2254.97|2255.72|2255.22|2254.22|2253.72|604
1682684100000|2023-04-28 12:15:00|2255.34|2254.84|2255.47|2254.97|2255.97|2255.47|2254.72|2254.22|456
1682684400000|2023-04-28 12:20:00|2255.72|2255.22|2256.47|2255.97|2256.97|2256.47|2255.47|2254.97|391
1682684700000|2023-04-28 12:25:00|2256.22|2255.72|2256.59|2256.09|2257.72|2257.22|2256.22|2255.72|404
1682685000000|2023-04-28 12:30:00|2257.47|2256.97|2256.97|2256.47|2258.84|2258.34|2254.97|2254.47|1294
1682685300000|2023-04-28 12:35:00|2256.72|2256.22|2258.47|2257.97|2258.97|2258.47|2256.59|2256.09|500
1682685600000|2023-04-28 12:40:00|2258.72|2258.22|2259.72|2259.22|2259.97|2259.47|2257.72|2257.22|407
1682685900000|2023-04-28 12:45:00|2259.97|2259.47|2259.84|2259.34|2260.09|2259.59|2258.72|2258.22|500
1682686200000|2023-04-28 12:50:00|2259.72|2259.22|2261.72|2261.22|2261.97|2261.47|2259.47|2258.97|609
1682686500000|2023-04-28 12:55:00|2261.59|2261.09|2261.22|2260.72|2261.97|2261.47|2260.47|2259.97|523
1682686800000|2023-04-28 13:00:00|2260.97|2260.47|2262.22|2261.72|2262.72|2262.22|2260.47|2259.97|534
1682687100000|2023-04-28 13:05:00|2262.47|2261.97|2261.84|2261.34|2263.09|2262.59|2261.22|2260.72|723
1682687400000|2023-04-28 13:10:00|2261.97|2261.47|2260.97|2260.47|2262.22|2261.72|2260.97|2260.47|543
1682687700000|2023-04-28 13:15:00|2261.09|2260.59|2263.47|2262.97|2263.47|2262.97|2260.22|2259.72|597
1682688000000|2023-04-28 13:20:00|2263.34|2262.84|2264.97|2264.47|2264.97|2264.47|2262.97|2262.47|714
1682688300000|2023-04-28 13:25:00|2264.72|2264.22|2264.22|2263.72|2265.97|2265.47|2263.72|2263.22|749
1682688600000|2023-04-28 13:30:00|2264.09|2263.59|2266.47|2265.97|2266.97|2266.47|2263.84|2263.34|992
1682688900000|2023-04-28 13:35:00|2266.22|2265.72|2267.97|2267.47|2268.22|2267.72|2265.84|2265.34|613
1682689200000|2023-04-28 13:40:00|2268.09|2267.59|2266.59|2266.09|2268.22|2267.72|2266.22|2265.72|571
1682689500000|2023-04-28 13:45:00|2266.72|2266.22|2270.47|2269.97|2271.72|2271.22|2266.72|2266.22|1062
1682689800000|2023-04-28 13:50:00|2270.59|2270.09|2272.22|2271.72|2272.22|2271.72|2270.09|2269.59|610
1682690100000|2023-04-28 13:55:00|2272.09|2271.59|2271.22|2270.72|2273.72|2273.22|2271.22|2270.72|1113
1682690400000|2023-04-28 14:00:00|2271.34|2270.84|2271.47|2270.97|2272.47|2271.97|2269.97|2269.47|1138
1682690700000|2023-04-28 14:05:00|2271.22|2270.72|2271.84|2271.34|2272.47|2271.97|2269.47|2268.97|1257
1682691000000|2023-04-28 14:10:00|2271.9|2271.4|2272.53|2272.03|2274.03|2273.53|2271.53|2271.03|1393
1682691300000|2023-04-28 14:15:00|2272.65|2272.15|2272.53|2272.03|2273.28|2272.78|2272.03|2271.53|777
1682691600000|2023-04-28 14:20:00|2272.65|2272.15|2273.78|2273.28|2274.03|2273.53|2272.03|2271.53|964
1682691900000|2023-04-28 14:25:00|2274.03|2273.53|2273.4|2272.9|2274.53|2274.03|2273.28|2272.78|717
1682692200000|2023-04-28 14:30:00|2273.53|2273.03|2273.28|2272.78|2274.28|2273.78|2271.28|2270.78|932
1682692500000|2023-04-28 14:35:00|2273.15|2272.65|2269.78|2269.28|2274.03|2273.53|2269.28|2268.78|1403
1682692800000|2023-04-28 14:40:00|2269.9|2269.4|2269.78|2269.28|2271.03|2270.53|2269.53|2269.03|1120
1682693100000|2023-04-28 14:45:00|2270.03|2269.53|2271.03|2270.53|2271.15|2270.65|2269.03|2268.53|1192
1682693400000|2023-04-28 14:50:00|2271.28|2270.78|2270.03|2269.53|2271.78|2271.28|2269.78|2269.28|1282
1682693700000|2023-04-28 14:55:00|2269.9|2269.4|2266.78|2266.28|2269.9|2269.4|2265.78|2265.28|2598
1682694000000|2023-04-28 15:00:00|2266.53|2266.03|2265.03|2264.53|2266.53|2266.03|2264.03|2263.53|1865
1682694300000|2023-04-28 15:05:00|2264.9|2264.4|2267.28|2266.78|2268.78|2268.28|2264.78|2264.28|1378
1682694600000|2023-04-28 15:10:00|2267.03|2266.53|2265.53|2265.03|2267.53|2267.03|2264.15|2263.65|1456
1682694900000|2023-04-28 15:15:00|2265.65|2265.15|2268.03|2267.53|2268.03|2267.53|2264.78|2264.28|1564
1682695200000|2023-04-28 15:20:00|2268.28|2267.78|2268.75|2267.25|2269.53|2269.03|2267.03|2266.53|2205
1682695500000|2023-04-28 15:25:00|2268.76|2267.26|2270.27|2268.77|2270.31|2268.81|2268.75|2267.25|1127
1682695800000|2023-04-28 15:30:00|2270.78|2269.28|2269.35|2267.95|2270.8|2269.3|2268.85|2267.45|1592
1682696100000|2023-04-28 15:35:00|2269.85|2268.45|2270.48|2269.08|2270.85|2269.45|2269.6|2268.2|1433
1682696400000|2023-04-28 15:40:00|2270.6|2269.2|2271.23|2269.83|2271.6|2270.2|2270.6|2269.2|9
1682696700000|2023-04-28 15:45:00|2271.35|2269.95|2272.1|2270.7|2272.6|2271.2|2270.98|2269.58|11
1682697000000|2023-04-28 15:50:00|2272.23|2270.83|2272.1|2270.7|2272.48|2271.08|2272.1|2270.7|0
1682697300000|2023-04-28 15:55:00|2271.98|2270.58|2274.03|2272.53|2275.1|2273.7|2271.98|2270.58|33
1682697600000|2023-04-28 16:00:00|2274.04|2272.54|2273.49|2271.99|2274.56|2273.06|2273.47|2271.97|0
1682697900000|2023-04-28 16:05:00|2273.48|2271.98|2274.03|2272.53|2274.57|2273.07|2273.48|2271.98|0
1682698200000|2023-04-28 16:10:00|2274.04|2272.54|2274.07|2272.57|2274.08|2272.58|2273.56|2272.06|0
1682698500000|2023-04-28 16:15:00|2274.06|2272.56|2272.99|2271.49|2274.07|2272.57|2272.47|2270.97|0
1682698800000|2023-04-28 16:20:00|2273.5|2272|2274.03|2272.53|2274.05|2272.55|2272.44|2270.94|0
1682699100000|2023-04-28 16:25:00|2273.52|2272.02|2274|2272.5|2274|2272.5|2272.91|2271.41|0
1682699400000|2023-04-28 16:30:00|2274.01|2272.51|2273.48|2271.98|2275.07|2273.57|2273.47|2271.97|0
1682699700000|2023-04-28 16:35:00|2273.49|2271.99|2273.02|2271.52|2274|2272.5|2272.95|2271.45|0
1682700000000|2023-04-28 16:40:00|2273.01|2271.51|2274.1|2272.6|2274.1|2272.6|2273|2271.5|0
1682700300000|2023-04-28 16:45:00|2274.61|2273.11|2274.61|2273.11|2274.62|2273.12|2273.55|2272.05|0
1682700600000|2023-04-28 16:50:00|2274.62|2273.12|2274.64|2273.14|2275.13|2273.63|2274.1|2272.6|0
1682700900000|2023-04-28 16:55:00|2274.65|2273.15|2275.69|2274.19|2276.21|2274.71|2274.64|2273.14|0
1682701200000|2023-04-28 17:00:00|2275.18|2273.68|2274.63|2273.13|2275.18|2273.68|2273.06|2271.56|0
1682701500000|2023-04-28 17:05:00|2274.62|2273.12|2275.14|2273.64|2275.68|2274.18|2274.1|2272.6|0
1682701800000|2023-04-28 17:10:00|2275.13|2273.63|2276.18|2274.68|2276.2|2274.7|2274.62|2273.12|0
1682702100000|2023-04-28 17:15:00|2276.17|2274.67|2275.62|2274.12|2276.7|2275.2|2275.61|2274.11|0
1682702400000|2023-04-28 17:20:00|2275.63|2274.13|2275.89|2274.39|2276.15|2274.65|2275.61|2274.11|0
1682702700000|2023-04-28 17:25:00|2276.14|2274.64|2276.67|2275.17|2276.67|2275.17|2275.62|2274.12|0
1682703000000|2023-04-28 17:30:00|2276.68|2275.18|2276.14|2274.64|2277.19|2275.69|2276.13|2274.63|0
1682703300000|2023-04-28 17:35:00|2276.13|2274.63|2275.6|2274.1|2276.65|2275.15|2274.52|2273.02|0
1682703600000|2023-04-28 17:40:00|2275.61|2274.11|2275.59|2274.09|2276.13|2274.63|2275.07|2273.57|0
1682703900000|2023-04-28 17:45:00|2275.08|2273.58|2275.06|2273.56|2275.61|2274.11|2274.54|2273.04|0
1682704200000|2023-04-28 17:50:00|2275.05|2273.55|2275.02|2273.52|2275.58|2274.08|2274.51|2273.01|0
1682704500000|2023-04-28 17:55:00|2275.01|2273.51|2274.53|2273.03|2275.04|2273.54|2273.96|2272.46|0
1682704800000|2023-04-28 18:00:00|2274.54|2273.04|2276.13|2274.63|2276.14|2274.64|2274.52|2273.02|0
1682705100000|2023-04-28 18:05:00|2276.14|2274.64|2275.09|2273.59|2276.14|2274.64|2275.08|2273.58|0
1682705400000|2023-04-28 18:10:00|2275.08|2273.58|2274|2272.5|2275.08|2273.58|2273.97|2272.47|0
1682705700000|2023-04-28 18:15:00|2273.99|2272.49|2274.55|2273.05|2275.08|2273.58|2273.47|2271.97|0
1682706000000|2023-04-28 18:20:00|2274.56|2273.06|2274|2272.5|2275.07|2273.57|2273.45|2271.95|0
1682706300000|2023-04-28 18:25:00|2273.74|2272.24|2273.47|2271.97|2274|2272.5|2272.93|2271.43|0
1682706600000|2023-04-28 18:30:00|2273.48|2271.98|2273.46|2271.96|2274|2272.5|2272.41|2270.91|0
1682706900000|2023-04-28 18:35:00|2273.45|2271.95|2272.4|2270.9|2273.45|2271.95|2272.37|2270.87|0
1682707200000|2023-04-28 18:40:00|2272.39|2270.89|2272.38|2270.88|2273.46|2271.96|2271.85|2270.35|0
1682707500000|2023-04-28 18:45:00|2272.37|2270.87|2272.37|2270.87|2272.92|2271.42|2271.83|2270.33|0
1682707800000|2023-04-28 18:50:00|2272.36|2270.86|2272.9|2271.4|2273.44|2271.94|2272.35|2270.85|0
1682708100000|2023-04-28 18:55:00|2272.89|2271.39|2273.98|2272.48|2273.99|2272.49|2272.89|2271.39|0
1682708400000|2023-04-28 19:00:00|2273.97|2272.47|2274|2272.5|2274.53|2273.03|2273.45|2271.95|0
1682708700000|2023-04-28 19:05:00|2273.99|2272.49|2273.49|2271.99|2274.02|2272.52|2273.47|2271.97|0
1682709000000|2023-04-28 19:10:00|2273.5|2272|2273.48|2271.98|2274.01|2272.51|2273.45|2271.95|0
1682709300000|2023-04-28 19:15:00|2273.47|2271.97|2274.55|2273.05|2275.07|2273.57|2273.46|2271.96|0
1682709600000|2023-04-28 19:20:00|2274.54|2273.04|2272.95|2271.45|2274.55|2273.05|2272.41|2270.91|0
1682709900000|2023-04-28 19:25:00|2272.96|2271.46|2271.91|2270.41|2273.47|2271.97|2271.89|2270.39|0
1682710200000|2023-04-28 19:30:00|2272.42|2270.92|2272.39|2270.89|2272.92|2271.42|2271.87|2270.37|0
1682710500000|2023-04-28 19:35:00|2272.38|2270.88|2272.93|2271.43|2272.95|2271.45|2272.37|2270.87|0
1682710800000|2023-04-28 19:40:00|2272.92|2271.42|2273.5|2272|2273.5|2272|2272.41|2270.91|0
1682711100000|2023-04-28 19:45:00|2273.49|2271.99|2273.97|2272.47|2274.51|2273.01|2272.92|2271.42|0
1682711400000|2023-04-28 19:50:00|2273.98|2272.48|2275.04|2273.54|2276.06|2274.56|2273.43|2271.93|0
1682711700000|2023-04-28 19:55:00|2275.54|2274.04|2276.68|2275.18|2277.14|2275.64|2275.12|2273.62|0
1682712000000|2023-04-28 20:00:00|2276.98|2275.48|2277.96|2276.46|2279.14|2277.64|2276.3|2274.8|0
1682712300000|2023-04-28 20:05:00|2277.8|2276.3|2278.31|2276.81|2278.31|2276.81|2277.36|2275.86|0
1682712600000|2023-04-28 20:10:00|2278.47|2276.97|2278.05|2276.55|2278.88|2277.38|2278.05|2276.55|0
1682712900000|2023-04-28 20:15:00|2278.2|2276.7|2277.94|2276.44|2278.62|2277.12|2277.94|2276.44|0
1682713200000|2023-04-28 20:20:00|2277.78|2276.28|2277.94|2276.44|2278.31|2276.81|2277.63|2276.13|0
1682713500000|2023-04-28 20:25:00|2277.78|2276.28|2277.29|2275.79|2277.94|2276.44|2277.19|2275.69|0
1682713800000|2023-04-28 20:30:00|2277.19|2275.69|2277.29|2275.79|2277.45|2275.95|2277.03|2275.53|0
1682714100000|2023-04-28 20:35:00|2277.3|2275.8|2277.45|2275.95|2277.56|2276.06|2277.29|2275.79|0
1682714400000|2023-04-28 20:40:00|2277.29|2275.79|2276.77|2275.27|2277.56|2276.06|2276.77|2275.27|0
1682714700000|2023-04-28 20:45:00|2276.77|2275.27|2277.19|2275.69|2277.56|2276.06|2276.77|2275.27|0
1682715000000|2023-04-28 20:50:00|2277.24|2275.74|2277.66|2276.16|2277.66|2276.16|2277.03|2275.53|0
1682715300000|2023-04-28 20:55:00|2277.71|2276.21|2277.63|2276.13|2277.98|2276.48|2277.29|2275.79|0
1682892000000|2023-04-30 22:00:00|2275.39|2273.89|2275.19|2273.69|2275.66|2274.16|2275.08|2273.58|0
1682892300000|2023-04-30 22:05:00|2275.34|2273.84|2275.5|2274|2275.76|2274.26|2275.19|2273.69|0
1682892600000|2023-04-30 22:10:00|2275.39|2273.89|2276.44|2274.94|2276.44|2274.94|2275.29|2273.79|0
1682892900000|2023-04-30 22:15:00|2276.45|2274.95|2276.97|2275.47|2277.65|2276.15|2276.45|2274.95|0
1682893200000|2023-04-30 22:20:00|2276.92|2275.42|2276.44|2274.94|2277.39|2275.89|2275.6|2274.1|0
1682893500000|2023-04-30 22:25:00|2276.45|2274.95|2276.03|2274.53|2276.82|2275.32|2276.03|2274.53|0
1682893800000|2023-04-30 22:30:00|2275.88|2274.38|2276.14|2274.64|2276.14|2274.64|2275.61|2274.11|0
1682894100000|2023-04-30 22:35:00|2276.13|2274.63|2274.41|2272.91|2276.14|2274.64|2273.99|2272.49|0
1682894400000|2023-04-30 22:40:00|2274.51|2273.01|2274.41|2272.91|2274.67|2273.17|2273.99|2272.49|0
1682894700000|2023-04-30 22:45:00|2274.4|2272.9|2274.14|2272.64|2274.41|2272.91|2273.57|2272.07|0
1682895000000|2023-04-30 22:50:00|2274.04|2272.54|2273.99|2272.49|2274.25|2272.75|2273.88|2272.38|0
1682895300000|2023-04-30 22:55:00|2273.98|2272.48|2273.99|2272.49|2273.99|2272.49|2273.46|2271.96|0
1682895600000|2023-04-30 23:00:00|2271.57|2270.07|2272.09|2270.59|2272.35|2270.85|2271.57|2270.07|0
1682895900000|2023-04-30 23:05:00|2272.24|2270.74|2272.61|2271.11|2272.77|2271.27|2272.09|2270.59|0
1682896200000|2023-04-30 23:10:00|2272.72|2271.22|2272.21|2270.71|2272.77|2271.27|2271.94|2270.44|0
1682896500000|2023-04-30 23:15:00|2272.31|2270.81|2272.05|2270.55|2272.31|2270.81|2271.94|2270.44|0
1682896800000|2023-04-30 23:20:00|2271.94|2270.44|2271.52|2270.02|2271.94|2270.44|2271.37|2269.87|0
1682897100000|2023-04-30 23:25:00|2271.53|2270.03|2271.79|2270.29|2272.05|2270.55|2271.52|2270.02|0
1682897400000|2023-04-30 23:30:00|2271.78|2270.28|2271.26|2269.76|2271.79|2270.29|2271.11|2269.61|0
1682897700000|2023-04-30 23:35:00|2271.11|2269.61|2270.58|2269.08|2271.26|2269.76|2270.42|2268.92|0
1682898000000|2023-04-30 23:40:00|2270.42|2268.92|2270.05|2268.55|2270.58|2269.08|2269.64|2268.14|0
1682898300000|2023-04-30 23:45:00|2269.9|2268.4|2270.58|2269.08|2270.69|2269.19|2269.74|2268.24|0
1682898600000|2023-04-30 23:50:00|2270.42|2268.92|2270.58|2269.08|2270.84|2269.34|2270.32|2268.82|0
1682898900000|2023-04-30 23:55:00|2270.42|2268.92|2270.21|2268.71|2271.37|2269.87|2270.21|2268.71|0
1682899200000|2023-05-01 00:00:00|2270.16|2268.66|2271|2269.5|2271.26|2269.76|2270.16|2268.66|0
1682899500000|2023-05-01 00:05:00|2271.11|2269.61|2271.94|2270.44|2271.94|2270.44|2271.11|2269.61|0
1682899800000|2023-05-01 00:10:00|2271.95|2270.45|2271.79|2270.29|2272.31|2270.81|2271.52|2270.02|0
1682900100000|2023-05-01 00:15:00|2271.94|2270.44|2270.16|2268.66|2272.05|2270.55|2269.48|2267.98|0
1682900400000|2023-05-01 00:20:00|2270.17|2268.67|2270.32|2268.82|2271|2269.5|2270.17|2268.67|0
1682900700000|2023-05-01 00:25:00|2270.21|2268.71|2270.84|2269.34|2271|2269.5|2269.74|2268.24|0
1682901000000|2023-05-01 00:30:00|2270.85|2269.35|2270.69|2269.19|2271.26|2269.76|2270.69|2269.19|0
1682901300000|2023-05-01 00:35:00|2270.84|2269.34|2270.69|2269.19|2271.11|2269.61|2270.69|2269.19|0
1682901600000|2023-05-01 00:40:00|2270.84|2269.34|2272.47|2270.97|2272.99|2271.49|2270.69|2269.19|0
1682901900000|2023-05-01 00:45:00|2272.63|2271.13|2272.63|2271.13|2272.73|2271.23|2271.79|2270.29|0
1682902200000|2023-05-01 00:50:00|2272.73|2271.23|2272.31|2270.81|2272.89|2271.39|2272.05|2270.55|0
1682902500000|2023-05-01 00:55:00|2272.32|2270.82|2272.73|2271.23|2272.73|2271.23|2272.05|2270.55|0
1682902800000|2023-05-01 01:00:00|2272.78|2271.28|2272.73|2271.23|2272.99|2271.49|2272.63|2271.13|0
1682903100000|2023-05-01 01:05:00|2272.63|2271.13|2272.21|2270.71|2272.89|2271.39|2272.21|2270.71|0
1682903400000|2023-05-01 01:10:00|2272.2|2270.7|2272.63|2271.13|2273.15|2271.65|2272.05|2270.55|0
1682903700000|2023-05-01 01:15:00|2272.73|2271.23|2273.15|2271.65|2273.31|2271.81|2272.63|2271.13|0
1682904000000|2023-05-01 01:20:00|2272.99|2271.49|2272.47|2270.97|2272.99|2271.49|2272.21|2270.71|0
1682904300000|2023-05-01 01:25:00|2272.31|2270.81|2272.63|2271.13|2272.89|2271.39|2272.31|2270.81|0
1682904600000|2023-05-01 01:30:00|2272.62|2271.12|2272.63|2271.13|2272.73|2271.23|2272.31|2270.81|0
1682904900000|2023-05-01 01:35:00|2272.62|2271.12|2272.31|2270.81|2272.89|2271.39|2272.05|2270.55|0
1682905200000|2023-05-01 01:40:00|2272.32|2270.82|2272.05|2270.55|2272.47|2270.97|2271.94|2270.44|0
1682905500000|2023-05-01 01:45:00|2271.94|2270.44|2271.68|2270.18|2272.21|2270.71|2271.68|2270.18|0
1682905800000|2023-05-01 01:50:00|2271.69|2270.19|2271.68|2270.18|2272.21|2270.71|2271.68|2270.18|0
1682906100000|2023-05-01 01:55:00|2271.73|2270.23|2272.21|2270.71|2272.47|2270.97|2271.68|2270.18|0
1682906400000|2023-05-01 02:00:00|2272.26|2270.76|2272.21|2270.71|2272.47|2270.97|2272.21|2270.71|0
1682906700000|2023-05-01 02:05:00|2272.26|2270.76|2272.21|2270.71|2272.47|2270.97|2272.21|2270.71|0
1682907000000|2023-05-01 02:10:00|2272.2|2270.7|2272.21|2270.71|2272.21|2270.71|2272.05|2270.55|0
1682907300000|2023-05-01 02:15:00|2272.2|2270.7|2272.63|2271.13|2272.73|2271.23|2272.05|2270.55|0
1682907600000|2023-05-01 02:20:00|2272.62|2271.12|2272.47|2270.97|2272.63|2271.13|2272.21|2270.71|0
1682907900000|2023-05-01 02:25:00|2272.31|2270.81|2272.73|2271.23|2272.73|2271.23|2272.31|2270.81|0
1682908200000|2023-05-01 02:30:00|2272.63|2271.13|2272.72|2271.22|2272.73|2271.23|2272.46|2270.96|0
1682908500000|2023-05-01 02:35:00|2272.73|2271.23|2273.09|2271.59|2273.14|2271.64|2272.73|2271.23|0
1682908800000|2023-05-01 02:40:00|2272.98|2271.48|2273.14|2271.64|2273.56|2272.06|2272.98|2271.48|0
1682909100000|2023-05-01 02:45:00|2273.15|2271.65|2274.09|2272.59|2274.51|2273.01|2273.14|2271.64|0
1682909400000|2023-05-01 02:50:00|2274.24|2272.74|2274.09|2272.59|2274.24|2272.74|2273.56|2272.06|0
1682909700000|2023-05-01 02:55:00|2274.24|2272.74|2275.03|2273.53|2275.19|2273.69|2274.24|2272.74|0
1682910000000|2023-05-01 03:00:00|2274.92|2273.42|2274.77|2273.27|2274.92|2273.42|2274.61|2273.11|0
1682910300000|2023-05-01 03:05:00|2274.76|2273.26|2274.61|2273.11|2274.92|2273.42|2274.35|2272.85|0
1682910600000|2023-05-01 03:10:00|2274.56|2273.06|2274.4|2272.9|2274.56|2273.06|2274.3|2272.8|0
1682910900000|2023-05-01 03:15:00|2274.51|2273.01|2274.09|2272.59|2274.51|2273.01|2273.82|2272.32|0
1682911200000|2023-05-01 03:20:00|2274.35|2272.85|2274.35|2272.85|2274.61|2273.11|2274.09|2272.59|0
1682911500000|2023-05-01 03:25:00|2274.51|2273.01|2274.61|2273.11|2274.92|2273.42|2274.51|2273.01|0
1682911800000|2023-05-01 03:30:00|2274.51|2273.01|2274.77|2273.27|2274.98|2273.48|2274.51|2273.01|0
1682912100000|2023-05-01 03:35:00|2274.82|2273.32|2275.71|2274.21|2275.87|2274.37|2274.61|2273.11|0
1682912400000|2023-05-01 03:40:00|2275.66|2274.16|2275.29|2273.79|2275.71|2274.21|2275.29|2273.79|0
1682912700000|2023-05-01 03:45:00|2275.19|2273.69|2275.03|2273.53|2275.29|2273.79|2274.92|2273.42|0
1682913000000|2023-05-01 03:50:00|2275.08|2273.58|2275.29|2273.79|2275.35|2273.85|2274.92|2273.42|0
1682913300000|2023-05-01 03:55:00|2275.19|2273.69|2274.92|2273.42|2275.24|2273.74|2274.77|2273.27|0
1682913600000|2023-05-01 04:00:00|2274.93|2273.43|2274.61|2273.11|2275.08|2273.58|2274.51|2273.01|0
1682913900000|2023-05-01 04:05:00|2274.71|2273.21|2274.61|2273.11|2274.92|2273.42|2274.61|2273.11|0
1682914200000|2023-05-01 04:10:00|2274.62|2273.12|2275.04|2273.54|2275.04|2273.54|2274.52|2273.02|0
1682914500000|2023-05-01 04:15:00|2275.2|2273.7|2274.93|2273.43|2275.3|2273.8|2274.93|2273.43|0
1682914800000|2023-05-01 04:20:00|2274.94|2273.44|2275.04|2273.54|2275.04|2273.54|2274.78|2273.28|0
1682915100000|2023-05-01 04:25:00|2274.93|2273.43|2275.2|2273.7|2275.2|2273.7|2274.78|2273.28|0
1682915400000|2023-05-01 04:30:00|2275.19|2273.69|2274.93|2273.43|2275.2|2273.7|2274.78|2273.28|0
1682915700000|2023-05-01 04:35:00|2274.83|2273.33|2274.52|2273.02|2274.83|2273.33|2274.36|2272.86|0
1682916000000|2023-05-01 04:40:00|2274.62|2273.12|2275.04|2273.54|2275.04|2273.54|2274.62|2273.12|0
1682916300000|2023-05-01 04:45:00|2275.2|2273.7|2275.2|2273.7|2275.2|2273.7|2274.93|2273.43|0
1682916600000|2023-05-01 04:50:00|2275.19|2273.69|2274.93|2273.43|2275.19|2273.69|2274.78|2273.28|0
1682916900000|2023-05-01 04:55:00|2274.94|2273.44|2275.04|2273.54|2275.04|2273.54|2274.78|2273.28|0
1682917200000|2023-05-01 05:00:00|2274.93|2273.43|2274.62|2273.12|2275.04|2273.54|2274.62|2273.12|0
1682917500000|2023-05-01 05:05:00|2274.57|2273.07|2274.25|2272.75|2274.62|2273.12|2274.1|2272.6|0
1682917800000|2023-05-01 05:10:00|2274.26|2272.76|2274.57|2273.07|2274.62|2273.12|2273.94|2272.44|0
1682918100000|2023-05-01 05:15:00|2274.62|2273.12|2274.78|2273.28|2274.93|2273.43|2274.52|2273.02|0
1682918400000|2023-05-01 05:20:00|2274.93|2273.43|2274.78|2273.28|2275.04|2273.54|2274.72|2273.22|0
1682918700000|2023-05-01 05:25:00|2274.77|2273.27|2274.93|2273.43|2275.04|2273.54|2274.62|2273.12|0
1682919000000|2023-05-01 05:30:00|2274.83|2273.33|2274.78|2273.28|2274.93|2273.43|2274.62|2273.12|0
1682919300000|2023-05-01 05:35:00|2274.93|2273.43|2274.78|2273.28|2274.93|2273.43|2274.52|2273.02|0
1682919600000|2023-05-01 05:40:00|2274.93|2273.43|2274.52|2273.02|2274.93|2273.43|2274.52|2273.02|0
1682919900000|2023-05-01 05:45:00|2274.57|2273.07|2274.78|2273.28|2274.78|2273.28|2274.36|2272.86|0
1682920200000|2023-05-01 05:50:00|2274.72|2273.22|2275.72|2274.22|2276.14|2274.64|2274.62|2273.12|0
1682920500000|2023-05-01 05:55:00|2275.67|2274.17|2275.57|2274.07|2275.72|2274.22|2275.2|2273.7|0
1682920800000|2023-05-01 06:00:00|2275.56|2274.06|2274.53|2273.03|2275.56|2274.06|2273.69|2272.19|0
1682921100000|2023-05-01 06:05:00|2274.58|2273.08|2274.79|2273.29|2275.47|2273.97|2274.58|2273.08|0
1682921400000|2023-05-01 06:10:00|2274.94|2273.44|2274.94|2273.44|2275.05|2273.55|2274.58|2273.08|0
1682921700000|2023-05-01 06:15:00|2274.84|2273.34|2275.31|2273.81|2275.31|2273.81|2274.84|2273.34|0
1682922000000|2023-05-01 06:20:00|2275.32|2273.82|2275.05|2273.55|2275.47|2273.97|2274.94|2273.44|0
1682922300000|2023-05-01 06:25:00|2275.21|2273.71|2275.89|2274.39|2275.89|2274.39|2275.21|2273.71|0
1682922600000|2023-05-01 06:30:00|2275.88|2274.38|2275.89|2274.39|2276|2274.5|2275.31|2273.81|0
1682922900000|2023-05-01 06:35:00|2276|2274.5|2275.58|2274.08|2276|2274.5|2275.47|2273.97|0
1682923200000|2023-05-01 06:40:00|2275.68|2274.18|2276.56|2275.06|2277.2|2275.7|2275.58|2274.08|0
1682923500000|2023-05-01 06:45:00|2276.4|2274.9|2276.73|2275.23|2276.73|2275.23|2276.25|2274.75|0
1682923800000|2023-05-01 06:50:00|2276.72|2275.22|2276.62|2275.12|2276.73|2275.23|2276.46|2274.96|0
1682924100000|2023-05-01 06:55:00|2276.46|2274.96|2276.88|2275.38|2276.88|2275.38|2276.41|2274.91|0
1682924400000|2023-05-01 07:00:00|2276.67|2275.17|2276.31|2274.81|2276.88|2275.38|2275.94|2274.44|0
1682924700000|2023-05-01 07:05:00|2276.25|2274.75|2276.41|2274.91|2276.62|2275.12|2276.2|2274.7|0
1682925000000|2023-05-01 07:10:00|2276.31|2274.81|2276.63|2275.13|2276.74|2275.24|2276.31|2274.81|0
1682925300000|2023-05-01 07:15:00|2276.53|2275.03|2276.89|2275.39|2276.89|2275.39|2276.47|2274.97|0
1682925600000|2023-05-01 07:20:00|2276.9|2275.4|2276.32|2274.82|2277|2275.5|2276.06|2274.56|0
1682925900000|2023-05-01 07:25:00|2276.26|2274.76|2275.95|2274.45|2276.74|2275.24|2275.79|2274.29|0
1682926200000|2023-05-01 07:30:00|2276.06|2274.56|2275.11|2273.61|2276.06|2274.56|2275|2273.5|0
1682926500000|2023-05-01 07:35:00|2275|2273.5|2274.85|2273.35|2275|2273.5|2274.32|2272.82|0
1682926800000|2023-05-01 07:40:00|2274.79|2273.29|2274.85|2273.35|2275|2273.5|2274.59|2273.09|0
1682927100000|2023-05-01 07:45:00|2274.84|2273.34|2274.43|2272.93|2275|2273.5|2274.32|2272.82|0
1682927400000|2023-05-01 07:50:00|2274.42|2272.92|2274.69|2273.19|2274.85|2273.35|2274.32|2272.82|0
1682927700000|2023-05-01 07:55:00|2274.79|2273.29|2275|2273.5|2275.16|2273.66|2274.69|2273.19|0
1682928000000|2023-05-01 08:00:00|2274.9|2273.4|2274.43|2272.93|2275|2273.5|2274.32|2272.82|0
1682928300000|2023-05-01 08:05:00|2274.48|2272.98|2273.48|2271.98|2274.59|2273.09|2273.48|2271.98|0
1682928600000|2023-05-01 08:10:00|2273.49|2271.99|2272.94|2271.44|2273.75|2272.25|2272.68|2271.18|0
1682928900000|2023-05-01 08:15:00|2272.93|2271.43|2272.44|2270.94|2272.93|2271.43|2272.25|2270.75|0
1682929200000|2023-05-01 08:20:00|2272.43|2270.93|2272.91|2271.41|2273.01|2271.51|2272.23|2270.73|0
1682929500000|2023-05-01 08:25:00|2273.01|2271.51|2272.75|2271.25|2273.17|2271.67|2272.65|2271.15|0
1682929800000|2023-05-01 08:30:00|2272.65|2271.15|2271.96|2270.46|2272.65|2271.15|2271.54|2270.04|0
1682930100000|2023-05-01 08:35:00|2271.97|2270.47|2272.25|2270.75|2272.25|2270.75|2271.96|2270.46|0
1682930400000|2023-05-01 08:40:00|2272.24|2270.74|2272.51|2271.01|2272.51|2271.01|2272.09|2270.59|0
1682930700000|2023-05-01 08:45:00|2272.35|2270.85|2272.93|2271.43|2272.93|2271.43|2272.25|2270.75|0
1682931000000|2023-05-01 08:50:00|2272.82|2271.32|2272.89|2271.39|2272.99|2271.49|2272.35|2270.85|0
1682931300000|2023-05-01 08:55:00|2272.88|2271.38|2272.47|2270.97|2272.89|2271.39|2272.31|2270.81|0
1682931600000|2023-05-01 09:00:00|2272.42|2270.92|2272.63|2271.13|2272.89|2271.39|2272.31|2270.81|0
1682931900000|2023-05-01 09:05:00|2272.68|2271.18|2272.94|2271.44|2272.94|2271.44|2272.63|2271.13|0
1682932200000|2023-05-01 09:10:00|2272.99|2271.49|2273.83|2272.33|2273.83|2272.33|2272.89|2271.39|0
1682932500000|2023-05-01 09:15:00|2273.78|2272.28|2274.52|2273.02|2274.52|2273.02|2273.68|2272.18|0
1682932800000|2023-05-01 09:20:00|2274.57|2273.07|2274.36|2272.86|2274.93|2273.43|2274.36|2272.86|0
1682933100000|2023-05-01 09:25:00|2274.31|2272.81|2274.25|2272.75|2274.52|2273.02|2273.94|2272.44|0
1682933400000|2023-05-01 09:30:00|2274.31|2272.81|2274.52|2273.02|2274.52|2273.02|2274.25|2272.75|0
1682933700000|2023-05-01 09:35:00|2274.51|2273.01|2274.1|2272.6|2274.51|2273.01|2274.1|2272.6|0
1682934000000|2023-05-01 09:40:00|2274.09|2272.59|2273.41|2271.91|2274.09|2272.59|2273.36|2271.86|0
1682934300000|2023-05-01 09:45:00|2273.42|2271.92|2273.57|2272.07|2273.83|2272.33|2273.41|2271.91|0
1682934600000|2023-05-01 09:50:00|2273.47|2271.97|2273.83|2272.33|2273.83|2272.33|2273.41|2271.91|0
1682934900000|2023-05-01 09:55:00|2273.78|2272.28|2273.94|2272.44|2274.04|2272.54|2273.41|2271.91|0
1682935200000|2023-05-01 10:00:00|2274.04|2272.54|2273.62|2272.12|2274.04|2272.54|2273.47|2271.97|0
1682935500000|2023-05-01 10:05:00|2273.57|2272.07|2273.94|2272.44|2274.04|2272.54|2273.47|2271.97|0
1682935800000|2023-05-01 10:10:00|2274.1|2272.6|2274.04|2272.54|2274.52|2273.02|2273.94|2272.44|0
1682936100000|2023-05-01 10:15:00|2274.05|2272.55|2273.41|2271.91|2274.1|2272.6|2273.41|2271.91|0
1682936400000|2023-05-01 10:20:00|2273.36|2271.86|2272.89|2271.39|2273.41|2271.91|2272.89|2271.39|0
1682936700000|2023-05-01 10:25:00|2272.99|2271.49|2273.15|2271.65|2273.41|2271.91|2272.99|2271.49|0
1682937000000|2023-05-01 10:30:00|2273.1|2271.6|2272.63|2271.13|2273.15|2271.65|2272.47|2270.97|0
1682937300000|2023-05-01 10:35:00|2272.73|2271.23|2272.73|2271.23|2272.99|2271.49|2272.63|2271.13|0
1682937600000|2023-05-01 10:40:00|2272.68|2271.18|2272.73|2271.23|2272.73|2271.23|2271.94|2270.44|0
1682937900000|2023-05-01 10:45:00|2272.74|2271.24|2273.47|2271.97|2273.57|2272.07|2272.74|2271.24|0
1682938200000|2023-05-01 10:50:00|2273.46|2271.96|2273.15|2271.65|2273.57|2272.07|2272.99|2271.49|0
1682938500000|2023-05-01 10:55:00|2273.16|2271.66|2273.41|2271.91|2273.57|2272.07|2273.15|2271.65|0
1682938800000|2023-05-01 11:00:00|2273.31|2271.81|2273.36|2271.86|2273.68|2272.18|2273.15|2271.65|0
1682939100000|2023-05-01 11:05:00|2273.31|2271.81|2273.28|2271.78|2273.68|2272.18|2273.12|2271.62|0
1682939400000|2023-05-01 11:10:00|2273.12|2271.62|2272.18|2270.68|2273.12|2271.62|2272.18|2270.68|0
1682939700000|2023-05-01 11:15:00|2272.02|2270.52|2272.44|2270.94|2272.7|2271.2|2271.76|2270.26|0
1682940000000|2023-05-01 11:20:00|2272.49|2270.99|2273.02|2271.52|2273.02|2271.52|2272.44|2270.94|0
1682940300000|2023-05-01 11:25:00|2272.91|2271.41|2272.34|2270.84|2273.02|2271.52|2272.34|2270.84|0
1682940600000|2023-05-01 11:30:00|2272.33|2270.83|2272.44|2270.94|2272.6|2271.1|2272.18|2270.68|0
1682940900000|2023-05-01 11:35:00|2272.45|2270.95|2272.7|2271.2|2272.86|2271.36|2272.45|2270.95|0
1682941200000|2023-05-01 11:40:00|2272.6|2271.1|2271.92|2270.42|2272.7|2271.2|2271.76|2270.26|0
1682941500000|2023-05-01 11:45:00|2272.02|2270.52|2270.87|2269.37|2272.02|2270.52|2270.71|2269.21|0
1682941800000|2023-05-01 11:50:00|2270.97|2269.47|2270.97|2269.47|2271.39|2269.89|2270.82|2269.32|0
1682942100000|2023-05-01 11:55:00|2270.98|2269.48|2270.82|2269.32|2271.23|2269.73|2270.55|2269.05|0
1682942400000|2023-05-01 12:00:00|2270.97|2269.47|2270.23|2268.73|2271.07|2269.57|2270.13|2268.63|0
1682942700000|2023-05-01 12:05:00|2270.18|2268.68|2270.92|2269.42|2270.92|2269.42|2270.18|2268.68|0
1682943000000|2023-05-01 12:10:00|2271.07|2269.57|2270.86|2269.36|2271.96|2270.46|2270.86|2269.36|0
1682943300000|2023-05-01 12:15:00|2271.01|2269.51|2271.01|2269.51|2271.12|2269.62|2270.07|2268.57|0
1682943600000|2023-05-01 12:20:00|2270.86|2269.36|2271.27|2269.77|2271.27|2269.77|2270.59|2269.09|0
1682943900000|2023-05-01 12:25:00|2271.28|2269.78|2271.12|2269.62|2271.43|2269.93|2270.75|2269.25|0
1682944200000|2023-05-01 12:30:00|2271.11|2269.61|2270.44|2268.94|2271.11|2269.61|2269.91|2268.41|0
1682944500000|2023-05-01 12:35:00|2270.54|2269.04|2272.38|2270.88|2272.38|2270.88|2270.44|2268.94|0
1682944800000|2023-05-01 12:40:00|2272.37|2270.87|2272.54|2271.04|2272.8|2271.3|2272.22|2270.72|0
1682945100000|2023-05-01 12:45:00|2272.53|2271.03|2271.7|2270.2|2272.54|2271.04|2271.7|2270.2|0
1682945400000|2023-05-01 12:50:00|2271.86|2270.36|2271.65|2270.15|2271.96|2270.46|2271.59|2270.09|0
1682945700000|2023-05-01 12:55:00|2271.7|2270.2|2272.28|2270.78|2272.38|2270.88|2271.59|2270.09|0
1682946000000|2023-05-01 13:00:00|2272.27|2270.77|2271.33|2269.83|2272.27|2270.77|2271.02|2269.52|0
1682946300000|2023-05-01 13:05:00|2271.17|2269.67|2270.65|2269.15|2271.59|2270.09|2270.65|2269.15|0
1682946600000|2023-05-01 13:10:00|2270.49|2268.99|2270.44|2268.94|2270.76|2269.26|2269.97|2268.47|0
1682946900000|2023-05-01 13:15:00|2270.34|2268.84|2270.34|2268.84|2270.76|2269.26|2270.07|2268.57|0
1682947200000|2023-05-01 13:20:00|2270.49|2268.99|2269.72|2268.22|2270.65|2269.15|2269.3|2267.8|0
1682947500000|2023-05-01 13:25:00|2269.71|2268.21|2270.67|2269.17|2270.67|2269.17|2269.3|2267.8|0
1682947800000|2023-05-01 13:30:00|2270.82|2269.32|2272.5|2271|2272.82|2271.32|2270.82|2269.32|0
1682948100000|2023-05-01 13:35:00|2272.4|2270.9|2274.71|2273.21|2274.97|2273.47|2271.82|2270.32|0
1682948400000|2023-05-01 13:40:00|2274.81|2273.31|2274.46|2272.96|2275.25|2273.75|2273.78|2272.28|0
1682948700000|2023-05-01 13:45:00|2274.47|2272.97|2277.02|2275.52|2277.4|2275.9|2274.46|2272.96|0
1682949000000|2023-05-01 13:50:00|2277.12|2275.62|2276.34|2274.84|2277.65|2276.15|2276.07|2274.57|0
1682949300000|2023-05-01 13:55:00|2276.19|2274.69|2275.87|2274.37|2276.45|2274.95|2275.4|2273.9|0
1682949600000|2023-05-01 14:00:00|2275.84|2274.34|2274.03|2272.53|2275.84|2274.34|2272.51|2271.01|0
1682949900000|2023-05-01 14:05:00|2273.88|2272.38|2275.77|2274.27|2275.77|2274.27|2272.67|2271.17|0
1682950200000|2023-05-01 14:10:00|2275.92|2274.42|2275.4|2273.9|2276.61|2275.11|2274.3|2272.8|0
1682950500000|2023-05-01 14:15:00|2275.39|2273.89|2276.33|2274.83|2277.96|2276.46|2274.82|2273.32|0
1682950800000|2023-05-01 14:20:00|2276.18|2274.68|2274.13|2272.63|2276.6|2275.1|2272.92|2271.42|0
1682951100000|2023-05-01 14:25:00|2274.03|2272.53|2273.76|2272.26|2274.55|2273.05|2273.19|2271.69|0
1682951400000|2023-05-01 14:30:00|2273.77|2272.27|2275.23|2273.73|2275.76|2274.26|2272.82|2271.32|0
1682951700000|2023-05-01 14:35:00|2275.08|2273.58|2275.91|2274.41|2276.44|2274.94|2274.81|2273.31|0
1682952000000|2023-05-01 14:40:00|2275.92|2274.42|2276.33|2274.83|2276.7|2275.2|2274.29|2272.79|0
1682952300000|2023-05-01 14:45:00|2276.34|2274.84|2278.75|2277.25|2278.75|2277.25|2276.33|2274.83|0
1682952600000|2023-05-01 14:50:00|2278.74|2277.24|2278.05|2276.55|2278.74|2277.24|2277.11|2275.61|0
1682952900000|2023-05-01 14:55:00|2278.04|2276.54|2278.98|2277.48|2279.56|2278.06|2277.78|2276.28|0
1682953200000|2023-05-01 15:00:00|2278.99|2277.49|2277.58|2276.08|2279.94|2278.44|2276.95|2275.45|0
1682953500000|2023-05-01 15:05:00|2277.57|2276.07|2277.31|2275.81|2278.57|2277.07|2277.05|2275.55|0
1682953800000|2023-05-01 15:10:00|2277.21|2275.71|2276.11|2274.61|2277.73|2276.23|2275.43|2273.93|0
1682954100000|2023-05-01 15:15:00|2276.1|2274.6|2273.99|2272.49|2276.11|2274.61|2272.17|2270.67|0
1682954400000|2023-05-01 15:20:00|2273.98|2272.48|2272.2|2270.7|2275.35|2273.85|2272.2|2270.7|0
1682954700000|2023-05-01 15:25:00|2272.1|2270.6|2272.88|2271.38|2273.57|2272.07|2271.41|2269.91|0
1682955000000|2023-05-01 15:30:00|2272.87|2271.37|2273.15|2271.65|2273.41|2271.91|2272.1|2270.6|0
1682955300000|2023-05-01 15:35:00|2273.3|2271.8|2273.72|2272.22|2274.51|2273.01|2273.04|2271.54|0
1682955600000|2023-05-01 15:40:00|2273.57|2272.07|2274.4|2272.9|2274.51|2273.01|2272.62|2271.12|0
1682955900000|2023-05-01 15:45:00|2274.25|2272.75|2274.51|2273.01|2274.93|2273.43|2273.99|2272.49|0
1682956200000|2023-05-01 15:50:00|2274.4|2272.9|2274.51|2273.01|2274.77|2273.27|2273.72|2272.22|0
1682956500000|2023-05-01 15:55:00|2274.4|2272.9|2275.46|2273.96|2275.72|2274.22|2273.72|2272.22|0
1682956800000|2023-05-01 16:00:00|2275.45|2273.95|2276.98|2275.48|2277.08|2275.58|2275.35|2273.85|0
1682957100000|2023-05-01 16:05:00|2277.08|2275.58|2276.98|2275.48|2277.08|2275.58|2275.87|2274.37|0
1682957400000|2023-05-01 16:10:00|2277.08|2275.58|2276.82|2275.32|2277.5|2276|2276.03|2274.53|0
1682957700000|2023-05-01 16:15:00|2276.81|2275.31|2277.24|2275.74|2277.76|2276.26|2276.56|2275.06|0
1682958000000|2023-05-01 16:20:00|2277.34|2275.84|2277.61|2276.11|2277.92|2276.42|2277.08|2275.58|0
1682958300000|2023-05-01 16:25:00|2277.6|2276.1|2278.03|2276.53|2278.6|2277.1|2277.24|2275.74|0
1682958600000|2023-05-01 16:30:00|2278.18|2276.68|2280.35|2278.85|2281.16|2279.66|2278.18|2276.68|0
1682958900000|2023-05-01 16:35:00|2280.36|2278.86|2281.54|2280.04|2282.5|2281|2279.94|2278.44|0
1682959200000|2023-05-01 16:40:00|2281.44|2279.94|2280.28|2278.78|2281.83|2280.33|2280.28|2278.78|0
1682959500000|2023-05-01 16:45:00|2280.18|2278.68|2279.09|2277.59|2280.44|2278.94|2278.92|2277.42|0
1682959800000|2023-05-01 16:50:00|2279.19|2277.69|2279.91|2278.41|2280.18|2278.68|2279.09|2277.59|0
1682960100000|2023-05-01 16:55:00|2280.06|2278.56|2280.22|2278.72|2280.74|2279.24|2279.64|2278.14|0
1682960400000|2023-05-01 17:00:00|2280.11|2278.61|2279.54|2278.04|2280.85|2279.35|2279.22|2277.72|0
1682960700000|2023-05-01 17:05:00|2279.64|2278.14|2279.8|2278.3|2280.59|2279.09|2279.54|2278.04|0
1682961000000|2023-05-01 17:10:00|2279.91|2278.41|2280.06|2278.56|2280.74|2279.24|2279.8|2278.3|0
1682961300000|2023-05-01 17:15:00|2279.91|2278.41|2279.38|2277.88|2280.85|2279.35|2278.85|2277.35|0
1682961600000|2023-05-01 17:20:00|2279.54|2278.04|2280.05|2278.55|2280.31|2278.81|2278.96|2277.46|0
1682961900000|2023-05-01 17:25:00|2280.06|2278.56|2278.27|2276.77|2280.31|2278.81|2278.01|2276.51|0
1682962200000|2023-05-01 17:30:00|2278.26|2276.76|2278.84|2277.34|2278.84|2277.34|2277.32|2275.82|0
1682962500000|2023-05-01 17:35:00|2278.69|2277.19|2278.09|2276.59|2278.95|2277.45|2277.02|2275.52|0
1682962800000|2023-05-01 17:40:00|2278.1|2276.6|2278.51|2277.01|2280.14|2278.64|2277.94|2276.44|0
1682963100000|2023-05-01 17:45:00|2278.52|2277.02|2279.14|2277.64|2279.83|2278.33|2278.09|2276.59|0
1682963400000|2023-05-01 17:50:00|2279.04|2277.54|2278.51|2277.01|2279.46|2277.96|2278.36|2276.86|0
1682963700000|2023-05-01 17:55:00|2278.52|2277.02|2279.3|2277.8|2279.56|2278.06|2278.09|2276.59|0
1682964000000|2023-05-01 18:00:00|2279.14|2277.64|2278.51|2277.01|2279.72|2278.22|2278.36|2276.86|0
1682964300000|2023-05-01 18:05:00|2278.36|2276.86|2278.88|2277.38|2278.88|2277.38|2277.52|2276.02|0
1682964600000|2023-05-01 18:10:00|2278.89|2277.39|2277.52|2276.02|2279.04|2277.54|2277.52|2276.02|0
1682964900000|2023-05-01 18:15:00|2277.67|2276.17|2276.89|2275.39|2277.67|2276.17|2276.73|2275.23|0
1682965200000|2023-05-01 18:20:00|2276.99|2275.49|2276.57|2275.07|2277.83|2276.33|2276.57|2275.07|0
1682965500000|2023-05-01 18:25:00|2276.56|2275.06|2276.73|2275.23|2276.99|2275.49|2275.94|2274.44|0
1682965800000|2023-05-01 18:30:00|2276.72|2275.22|2271.85|2270.35|2276.73|2275.23|2271.43|2269.93|0
1682966100000|2023-05-01 18:35:00|2271.69|2270.19|2272.26|2270.76|2272.37|2270.87|2270.49|2268.99|0
1682966400000|2023-05-01 18:40:00|2272.11|2270.61|2273.06|2271.56|2273.63|2272.13|2270.9|2269.4|0
1682966700000|2023-05-01 18:45:00|2273.05|2271.55|2272.95|2271.45|2273.42|2271.92|2272.01|2270.51|0
1682967000000|2023-05-01 18:50:00|2272.96|2271.46|2273.08|2271.58|2273.48|2271.98|2271.85|2270.35|0
1682967300000|2023-05-01 18:55:00|2273.07|2271.57|2274.02|2272.52|2274.6|2273.1|2272.71|2271.21|0
1682967600000|2023-05-01 19:00:00|2274.03|2272.53|2272.97|2271.47|2274.7|2273.2|2272.29|2270.79|0
1682967900000|2023-05-01 19:05:00|2272.98|2271.48|2273.34|2271.84|2274.02|2272.52|2272.98|2271.48|0
1682968200000|2023-05-01 19:10:00|2273.33|2271.83|2273.07|2271.57|2274.01|2272.51|2272.8|2271.3|0
1682968500000|2023-05-01 19:15:00|2273.06|2271.56|2272.23|2270.73|2273.07|2271.57|2271.6|2270.1|0
1682968800000|2023-05-01 19:20:00|2272.22|2270.72|2272.91|2271.41|2273.59|2272.09|2272.07|2270.57|0
1682969100000|2023-05-01 19:25:00|2272.92|2271.42|2272.33|2270.83|2273.17|2271.67|2272.07|2270.57|0
1682969400000|2023-05-01 19:30:00|2272.34|2270.84|2272.07|2270.57|2273.23|2271.73|2271.65|2270.15|0
1682969700000|2023-05-01 19:35:00|2272.08|2270.58|2269.92|2268.42|2272.23|2270.73|2269.66|2268.16|0
1682970000000|2023-05-01 19:40:00|2269.76|2268.26|2271.29|2269.79|2271.65|2270.15|2269.5|2268|0
1682970300000|2023-05-01 19:45:00|2271.3|2269.8|2273.03|2271.53|2273.45|2271.95|2271.3|2269.8|0
1682970600000|2023-05-01 19:50:00|2273.05|2271.55|2272.33|2270.83|2273.87|2272.37|2271.4|2269.9|0
1682970900000|2023-05-01 19:55:00|2272.23|2270.73|2271.03|2269.53|2273.6|2272.1|2271.03|2269.53|0
1682971200000|2023-05-01 20:00:00|2270.87|2269.37|2272.34|2270.84|2272.92|2271.42|2270.61|2269.11|0
1682971500000|2023-05-01 20:05:00|2272.24|2270.74|2271.14|2269.64|2272.34|2270.84|2270.87|2269.37|0
1682971800000|2023-05-01 20:10:00|2271.13|2269.63|2271.29|2269.79|2271.29|2269.79|2270.61|2269.11|0
1682972100000|2023-05-01 20:15:00|2271.3|2269.8|2271.4|2269.9|2271.66|2270.16|2271.03|2269.53|0
1682972400000|2023-05-01 20:20:00|2271.29|2269.79|2270.46|2268.96|2271.66|2270.16|2270.35|2268.85|0
1682972700000|2023-05-01 20:25:00|2270.61|2269.11|2270.72|2269.22|2271.14|2269.64|2270.46|2268.96|0
1682973000000|2023-05-01 20:30:00|2270.71|2269.21|2270.19|2268.69|2270.72|2269.22|2270.19|2268.69|0
1682973300000|2023-05-01 20:35:00|2270.04|2268.54|2268.98|2267.48|2270.25|2268.75|2268.98|2267.48|0
1682973600000|2023-05-01 20:40:00|2268.97|2267.47|2268.82|2267.32|2269.5|2268|2268.82|2267.32|0
1682973900000|2023-05-01 20:45:00|2268.81|2267.31|2268.3|2266.8|2268.99|2267.49|2267.78|2266.28|0
1682974200000|2023-05-01 20:50:00|2268.04|2266.54|2267.88|2266.38|2268.15|2266.65|2267.78|2266.28|0
1682974500000|2023-05-01 20:55:00|2267.89|2266.39|2267.97|2266.47|2268.12|2266.62|2267.47|2265.97|0
1682974800000|2023-05-01 21:00:00|2268.02|2266.52|2268.07|2266.57|2268.23|2266.73|2267.97|2266.47|0
1682975100000|2023-05-01 21:05:00|2268.12|2266.62|2267.86|2266.36|2268.12|2266.62|2267.86|2266.36|0
1682975400000|2023-05-01 21:10:00|2267.87|2266.37|2268.12|2266.62|2268.28|2266.78|2267.86|2266.36|0
1682975700000|2023-05-01 21:15:00|2268.13|2266.63|2268.12|2266.62|2268.28|2266.78|2268.12|2266.62|0
1682976000000|2023-05-01 21:20:00|2268.02|2266.52|2268.23|2266.73|2268.23|2266.73|2268.02|2266.52|0
1682976300000|2023-05-01 21:25:00|2268.28|2266.78|2268.18|2266.68|2268.39|2266.89|2268.18|2266.68|0
1682976600000|2023-05-01 21:30:00|2268.23|2266.73|2268.18|2266.68|2268.28|2266.78|2268.18|2266.68|0
1682976900000|2023-05-01 21:35:00|2268.17|2266.67|2268.23|2266.73|2268.28|2266.78|2267.97|2266.47|0
1682977200000|2023-05-01 21:40:00|2268.18|2266.68|2268.28|2266.78|2268.28|2266.78|2268.18|2266.68|0
1682977500000|2023-05-01 21:45:00|2268.33|2266.83|2268.18|2266.68|2268.33|2266.83|2268.18|2266.68|0
1682977800000|2023-05-01 21:50:00|2268.23|2266.73|2268.12|2266.62|2268.28|2266.78|2268.07|2266.57|0
1682978100000|2023-05-01 21:55:00|2268.07|2266.57|2267.91|2266.41|2268.12|2266.62|2267.86|2266.36|0
1682978400000|2023-05-01 22:00:00|2267.86|2266.36|2267.64|2266.14|2268.12|2266.62|2266.7|2265.2|0
1682978700000|2023-05-01 22:05:00|2267.65|2266.15|2267.49|2265.99|2267.8|2266.3|2267.22|2265.72|0
1682979000000|2023-05-01 22:10:00|2267.59|2266.09|2267.38|2265.88|2267.8|2266.3|2267.22|2265.72|0
1682979300000|2023-05-01 22:15:00|2267.49|2265.99|2267.49|2265.99|2267.49|2265.99|2267.22|2265.72|0
1682979600000|2023-05-01 22:20:00|2267.48|2265.98|2267.38|2265.88|2267.64|2266.14|2267.38|2265.88|0
1682979900000|2023-05-01 22:25:00|2267.43|2265.93|2268.36|2266.86|2268.47|2266.97|2267.38|2265.88|0
1682980200000|2023-05-01 22:30:00|2270.78|2269.28|2271.05|2269.55|2271.31|2269.81|2270.63|2269.13|0
1682980500000|2023-05-01 22:35:00|2271.1|2269.6|2271.2|2269.7|2271.31|2269.81|2271.1|2269.6|0
1682980800000|2023-05-01 22:40:00|2271.1|2269.6|2270.79|2269.29|2271.2|2269.7|2270.52|2269.02|0
1682981100000|2023-05-01 22:45:00|2268.37|2266.87|2267.94|2266.44|2268.62|2267.12|2267.94|2266.44|0
1682981400000|2023-05-01 22:50:00|2267.95|2266.45|2268.2|2266.7|2268.2|2266.7|2267.52|2266.02|0
1682981700000|2023-05-01 22:55:00|2268.21|2266.71|2268.2|2266.7|2268.36|2266.86|2268.2|2266.7|0
1682982000000|2023-05-01 23:00:00|2268.15|2266.65|2268.73|2267.23|2268.73|2267.23|2268.1|2266.6|0
1682982300000|2023-05-01 23:05:00|2268.83|2267.33|2268.89|2267.39|2268.89|2267.39|2268.73|2267.23|0
1682982600000|2023-05-01 23:10:00|2269.04|2267.54|2268.73|2267.23|2269.04|2267.54|2268.62|2267.12|0
1682982900000|2023-05-01 23:15:00|2268.62|2267.12|2268.47|2266.97|2268.73|2267.23|2268.47|2266.97|0
1682983200000|2023-05-01 23:20:00|2268.46|2266.96|2268.2|2266.7|2268.62|2267.12|2268.1|2266.6|0
1682983500000|2023-05-01 23:25:00|2268.15|2266.65|2268.1|2266.6|2268.36|2266.86|2267.94|2266.44|0
1682983800000|2023-05-01 23:30:00|2267.99|2266.49|2267.94|2266.44|2268.1|2266.6|2267.79|2266.29|0
1682984100000|2023-05-01 23:35:00|2267.79|2266.29|2268.2|2266.7|2268.36|2266.86|2267.79|2266.29|0
1682984400000|2023-05-01 23:40:00|2268.21|2266.71|2268.36|2266.86|2268.47|2266.97|2268.2|2266.7|0
1682984700000|2023-05-01 23:45:00|2268.2|2266.7|2268.1|2266.6|2268.47|2266.97|2268.1|2266.6|0
1682985000000|2023-05-01 23:50:00|2268.15|2266.65|2268.36|2266.86|2268.47|2266.97|2268.1|2266.6|0
1682985300000|2023-05-01 23:55:00|2268.2|2266.7|2268.1|2266.6|2268.47|2266.97|2268.1|2266.6|0
1682985600000|2023-05-02 00:00:00|2268.09|2266.59|2270.5|2269|2270.65|2269.15|2267.68|2266.18|0
1682985900000|2023-05-02 00:05:00|2270.6|2269.1|2271.34|2269.84|2271.34|2269.84|2270.5|2269|0
1682986200000|2023-05-02 00:10:00|2271.44|2269.94|2272.7|2271.2|2272.7|2271.2|2271.34|2269.84|0
1682986500000|2023-05-02 00:15:00|2272.65|2271.15|2273.04|2271.54|2273.05|2271.55|2271.52|2270.02|0
1682986800000|2023-05-02 00:20:00|2273.03|2271.53|2271.98|2270.48|2273.03|2271.53|2270.94|2269.44|0
1682987100000|2023-05-02 00:25:00|2271.99|2270.49|2270.95|2269.45|2271.99|2270.49|2270.95|2269.45|0
1682987400000|2023-05-02 00:30:00|2270.94|2269.44|2270.96|2269.46|2271.48|2269.98|2270.94|2269.44|0
1682987700000|2023-05-02 00:35:00|2270.97|2269.47|2270.96|2269.46|2271.48|2269.98|2270.96|2269.46|0
1682988000000|2023-05-02 00:40:00|2270.97|2269.47|2270.97|2269.47|2270.97|2269.47|2270.96|2269.46|0
1682988300000|2023-05-02 00:45:00|2272.43|2270.93|2272.16|2270.66|2272.68|2271.18|2272.15|2270.65|0
1682988600000|2023-05-02 00:50:00|2272.67|2271.17|2272.66|2271.16|2272.68|2271.18|2272.66|2271.16|0
1682988900000|2023-05-02 00:55:00|2272.67|2271.17|2272.68|2271.18|2272.68|2271.18|2272.66|2271.16|0
1682989200000|2023-05-02 01:00:00|2270.96|2269.46|2271.47|2269.97|2271.47|2269.97|2270.96|2269.46|0
1682989500000|2023-05-02 01:05:00|2271.48|2269.98|2272.5|2271|2272.51|2271.01|2271.48|2269.98|0
1682989800000|2023-05-02 01:10:00|2272.51|2271.01|2272|2270.5|2272.51|2271.01|2272|2270.5|0
1682990100000|2023-05-02 01:15:00|2272.51|2271.01|2273.55|2272.05|2273.55|2272.05|2272.51|2271.01|0
1682990400000|2023-05-02 01:20:00|2273.56|2272.06|2273.56|2272.06|2274.08|2272.58|2273.55|2272.05|0
1682990700000|2023-05-02 01:25:00|2273.55|2272.05|2273.55|2272.05|2273.56|2272.06|2273.04|2271.54|0
1682991000000|2023-05-02 01:30:00|2273.56|2272.06|2274.07|2272.57|2274.08|2272.58|2273.54|2272.04|0
1682991300000|2023-05-02 01:35:00|2274.08|2272.58|2274.62|2273.12|2275.13|2273.63|2274.07|2272.57|0
1682991600000|2023-05-02 01:40:00|2274.61|2273.11|2273.58|2272.08|2274.62|2273.12|2273.58|2272.08|0
1682991900000|2023-05-02 01:45:00|2273.57|2272.07|2272.53|2271.03|2273.58|2272.08|2272.53|2271.03|0
1682992200000|2023-05-02 01:50:00|2272.52|2271.02|2272.54|2271.04|2272.55|2271.05|2272.01|2270.51|0
1682992500000|2023-05-02 01:55:00|2272.53|2271.03|2273.05|2271.55|2273.06|2271.56|2272.53|2271.03|0
1682992800000|2023-05-02 02:00:00|2273.06|2271.56|2273.05|2271.55|2273.57|2272.07|2273.05|2271.55|0
1682993100000|2023-05-02 02:05:00|2273.06|2271.56|2271.5|2270|2273.06|2271.56|2271.5|2270|0
1682993400000|2023-05-02 02:10:00|2272.01|2270.51|2272.54|2271.04|2272.54|2271.04|2272.01|2270.51|0
1682993700000|2023-05-02 02:15:00|2272.53|2271.03|2272.03|2270.53|2272.56|2271.06|2272.03|2270.53|0
1682994000000|2023-05-02 02:20:00|2272.02|2270.52|2272.55|2271.05|2272.55|2271.05|2272.02|2270.52|0
1682994300000|2023-05-02 02:25:00|2272.29|2270.79|2272.03|2270.53|2272.56|2271.06|2272.03|2270.53|0
1682994600000|2023-05-02 02:30:00|2272.04|2270.54|2272.55|2271.05|2272.56|2271.06|2272.03|2270.53|0
1682994900000|2023-05-02 02:35:00|2272.56|2271.06|2272.56|2271.06|2272.56|2271.06|2272.55|2271.05|0
1682995200000|2023-05-02 02:40:00|2272.55|2271.05|2272.56|2271.06|2272.56|2271.06|2272.55|2271.05|0
1682995500000|2023-05-02 02:45:00|2272.55|2271.05|2273.07|2271.57|2273.07|2271.57|2272.55|2271.05|0
1682995800000|2023-05-02 02:50:00|2273.58|2272.08|2273.07|2271.57|2273.58|2272.08|2273.07|2271.57|0
1682996100000|2023-05-02 02:55:00|2273.08|2271.58|2273.58|2272.08|2273.58|2272.08|2273.08|2271.58|0
1682996400000|2023-05-02 03:00:00|2273.59|2272.09|2273.59|2272.09|2273.59|2272.09|2273.58|2272.08|0
1682996700000|2023-05-02 03:05:00|2273.58|2272.08|2274.11|2272.61|2274.11|2272.61|2273.58|2272.08|0
1682997000000|2023-05-02 03:10:00|2274.1|2272.6|2274.62|2273.12|2274.63|2273.13|2274.1|2272.6|0
1682997300000|2023-05-02 03:15:00|2274.63|2273.13|2274.63|2273.13|2274.63|2273.13|2274.62|2273.12|0
1682997600000|2023-05-02 03:20:00|2274.62|2273.12|2274.36|2272.86|2274.62|2273.12|2274.1|2272.6|0
1682997900000|2023-05-02 03:25:00|2274.11|2272.61|2274.06|2272.56|2274.32|2272.82|2274.06|2272.56|0
1682998500000|2023-05-02 03:35:00|2274.07|2272.57|2274.08|2272.58|2274.08|2272.58|2274.07|2272.57|0
1682998800000|2023-05-02 03:40:00|2274.33|2272.83|2274.58|2273.08|2274.59|2273.09|2274.08|2272.58|0
1682999100000|2023-05-02 03:45:00|2274.32|2272.82|2274.58|2273.08|2274.58|2273.08|2274.06|2272.56|0
1682999400000|2023-05-02 03:50:00|2274.59|2273.09|2274.59|2273.09|2274.59|2273.09|2274.59|2273.09|0
1683000000000|2023-05-02 04:00:00|2274.6|2273.1|2274.59|2273.09|2275.11|2273.61|2274.59|2273.09|0
1683000300000|2023-05-02 04:05:00|2274.6|2273.1|2275.11|2273.61|2275.11|2273.61|2274.6|2273.1|0
1683000600000|2023-05-02 04:10:00|2275.12|2273.62|2275.12|2273.62|2275.12|2273.62|2275.11|2273.61|0
1683000900000|2023-05-02 04:15:00|2275.11|2273.61|2274.59|2273.09|2275.12|2273.62|2274.59|2273.09|0
1683001200000|2023-05-02 04:20:00|2274.58|2273.08|2274.08|2272.58|2274.58|2273.08|2274.07|2272.57|0
1683001500000|2023-05-02 04:25:00|2274.07|2272.57|2274.08|2272.58|2274.08|2272.58|2274.07|2272.57|0
1683001800000|2023-05-02 04:30:00|2274.09|2272.59|2273.07|2271.57|2274.09|2272.59|2272.03|2270.53|0
1683002100000|2023-05-02 04:35:00|2273.08|2271.58|2274.1|2272.6|2274.11|2272.61|2273.07|2271.57|0
1683002400000|2023-05-02 04:40:00|2274.14|2272.64|2274.13|2272.63|2274.14|2272.64|2273.62|2272.12|0
1683002700000|2023-05-02 04:45:00|2273.87|2272.37|2274.14|2272.64|2274.14|2272.64|2273.62|2272.12|0
1683003000000|2023-05-02 04:50:00|2274.13|2272.63|2274.13|2272.63|2274.14|2272.64|2273.62|2272.12|0
1683003300000|2023-05-02 04:55:00|2274.14|2272.64|2273.61|2272.11|2274.39|2272.89|2273.61|2272.11|0
1683003600000|2023-05-02 05:00:00|2273.6|2272.1|2273.62|2272.12|2273.62|2272.12|2273.6|2272.1|0
1683003900000|2023-05-02 05:05:00|2273.61|2272.11|2274.15|2272.65|2274.15|2272.65|2272.59|2271.09|0
1683004200000|2023-05-02 05:10:00|2273.9|2272.4|2274.14|2272.64|2274.15|2272.65|2273.62|2272.12|0
1683004500000|2023-05-02 05:15:00|2274.15|2272.65|2273.89|2272.39|2274.15|2272.65|2273.63|2272.13|0
1683004800000|2023-05-02 05:20:00|2274.14|2272.64|2273.64|2272.14|2274.15|2272.65|2273.63|2272.13|0
1683005100000|2023-05-02 05:25:00|2273.63|2272.13|2274.15|2272.65|2274.16|2272.66|2273.63|2272.13|0
1683005400000|2023-05-02 05:30:00|2274.16|2272.66|2274.16|2272.66|2274.16|2272.66|2274.15|2272.65|0
1683005700000|2023-05-02 05:35:00|2274.15|2272.65|2274.24|2272.74|2274.25|2272.75|2274.15|2272.65|0
1683006000000|2023-05-02 05:40:00|2274.25|2272.75|2274.24|2272.74|2274.25|2272.75|2273.72|2272.22|0
1683006300000|2023-05-02 05:45:00|2273.98|2272.48|2274.23|2272.73|2274.24|2272.74|2273.72|2272.22|0
1683006600000|2023-05-02 05:50:00|2274.24|2272.74|2273.71|2272.21|2274.24|2272.74|2273.71|2272.21|0
1683006900000|2023-05-02 05:55:00|2273.72|2272.22|2273.43|2271.93|2273.72|2272.22|2273.17|2271.67|0
1683007200000|2023-05-02 06:00:00|2273.17|2271.67|2273.24|2271.74|2273.24|2271.74|2272.12|2270.62|0
1683007500000|2023-05-02 06:05:00|2272.74|2271.24|2272.19|2270.69|2272.99|2271.49|2271.67|2270.17|0
1683007800000|2023-05-02 06:10:00|2271.68|2270.18|2269.42|2267.92|2271.68|2270.18|2269.41|2267.91|0
1683008100000|2023-05-02 06:15:00|2269.43|2267.93|2269.4|2267.9|2269.44|2267.94|2269.4|2267.9|0
1683008400000|2023-05-02 06:20:00|2269.91|2268.41|2270.44|2268.94|2270.44|2268.94|2269.91|2268.41|0
1683008700000|2023-05-02 06:25:00|2270.45|2268.95|2268.97|2267.47|2270.96|2269.46|2268.97|2267.47|0
1683009000000|2023-05-02 06:30:00|2269.84|2268.34|2278.23|2276.83|2280.6|2279.2|2269.84|2268.34|202
1683009300000|2023-05-02 06:35:00|2278.35|2276.95|2277.6|2276.2|2278.6|2277.2|2277.23|2275.83|24
1683009600000|2023-05-02 06:40:00|2277.48|2276.08|2278.6|2277.2|2278.85|2277.45|2277.48|2276.08|35
1683009900000|2023-05-02 06:45:00|2278.48|2277.08|2278.98|2277.58|2279.35|2277.95|2278.1|2276.7|47
1683010200000|2023-05-02 06:50:00|2279.1|2277.7|2278.98|2277.58|2279.1|2277.7|2278.48|2277.08|59
1683010500000|2023-05-02 06:55:00|2279.04|2277.54|2278.53|2277.03|2280.02|2278.52|2278.28|2276.78|0
1683010800000|2023-05-02 07:00:00|2278.79|2277.29|2267.15|2266.65|2282.28|2281.78|2264.9|2264.4|10279
1683011100000|2023-05-02 07:05:00|2267.28|2266.78|2268.9|2268.4|2270.78|2270.28|2264.78|2264.28|3653
1683011400000|2023-05-02 07:10:00|2268.78|2268.28|2266.15|2265.65|2270.28|2269.78|2265.28|2264.78|1969
1683011700000|2023-05-02 07:15:00|2266.28|2265.78|2265.78|2265.28|2270.78|2270.28|2265.53|2265.03|1676
1683012000000|2023-05-02 07:20:00|2265.9|2265.4|2261.78|2261.28|2266.03|2265.53|2260.03|2259.53|3139
1683012300000|2023-05-02 07:25:00|2261.4|2260.9|2260.53|2260.03|2263.4|2262.9|2259.9|2259.4|1623
1683012600000|2023-05-02 07:30:00|2260.28|2259.78|2259.15|2258.65|2263.28|2262.78|2258.53|2258.03|1821
1683012900000|2023-05-02 07:35:00|2259.28|2258.78|2256.03|2255.53|2260.03|2259.53|2255.53|2255.03|1464
1683013200000|2023-05-02 07:40:00|2255.9|2255.4|2256.03|2255.53|2258.78|2258.28|2255.53|2255.03|1484
1683013500000|2023-05-02 07:45:00|2256.28|2255.78|2256.53|2256.03|2257.53|2257.03|2255.53|2255.03|1172
1683013800000|2023-05-02 07:50:00|2256.78|2256.28|2255.78|2255.28|2258.03|2257.53|2255.53|2255.03|1072
1683014100000|2023-05-02 07:55:00|2255.65|2255.15|2253.03|2252.53|2256.53|2256.03|2252.78|2252.28|963
1683014400000|2023-05-02 08:00:00|2253.15|2252.65|2251.53|2251.03|2253.28|2252.78|2249.78|2249.28|2384
1683014700000|2023-05-02 08:05:00|2251.28|2250.78|2249.78|2249.28|2253.53|2253.03|2249.53|2249.03|1352
1683015000000|2023-05-02 08:10:00|2249.65|2249.15|2250.53|2250.03|2252.9|2252.4|2248.9|2248.4|1078
1683015300000|2023-05-02 08:15:00|2250.78|2250.28|2253.53|2253.03|2254.78|2254.28|2250.28|2249.78|1283
1683015600000|2023-05-02 08:20:00|2253.28|2252.78|2252.53|2252.03|2255.53|2255.03|2251.78|2251.28|1021
1683015900000|2023-05-02 08:25:00|2252.28|2251.78|2255.53|2255.03|2255.78|2255.28|2252.28|2251.78|978
1683016200000|2023-05-02 08:30:00|2255.4|2254.9|2257.15|2256.65|2257.28|2256.78|2255.28|2254.78|1236
1683016500000|2023-05-02 08:35:00|2257.28|2256.78|2259.03|2258.53|2259.28|2258.78|2255.53|2255.03|772
1683016800000|2023-05-02 08:40:00|2258.78|2258.28|2258.4|2257.9|2259.78|2259.28|2257.53|2257.03|558
1683017100000|2023-05-02 08:45:00|2258.28|2257.78|2258.53|2258.03|2259.03|2258.53|2256.78|2256.28|649
1683017400000|2023-05-02 08:50:00|2258.4|2257.9|2255.28|2254.78|2258.53|2258.03|2254.78|2254.28|725
1683017700000|2023-05-02 08:55:00|2255.4|2254.9|2255.4|2254.9|2255.65|2255.15|2253.78|2253.28|618
1683018000000|2023-05-02 09:00:00|2255.15|2254.65|2257.03|2256.53|2257.28|2256.78|2254.65|2254.15|756
1683018300000|2023-05-02 09:05:00|2256.9|2256.4|2256.03|2255.53|2257.28|2256.78|2254.03|2253.53|1097
1683018600000|2023-05-02 09:10:00|2256.28|2255.78|2256.53|2256.03|2257.4|2256.9|2255.28|2254.78|988
1683018900000|2023-05-02 09:15:00|2256.4|2255.9|2257.78|2257.28|2258.28|2257.78|2256.4|2255.9|947
1683019200000|2023-05-02 09:20:00|2257.65|2257.15|2256.53|2256.03|2258.28|2257.78|2256.53|2256.03|753
1683019500000|2023-05-02 09:25:00|2256.78|2256.28|2255.53|2255.03|2257.03|2256.53|2255.03|2254.53|687
1683019800000|2023-05-02 09:30:00|2255.65|2255.15|2256.15|2255.65|2256.4|2255.9|2253.28|2252.78|849
1683020100000|2023-05-02 09:35:00|2256.03|2255.53|2259.53|2259.03|2259.78|2259.28|2256.03|2255.53|607
1683020400000|2023-05-02 09:40:00|2259.65|2259.15|2262.15|2261.65|2262.28|2261.78|2259.65|2259.15|699
1683020700000|2023-05-02 09:45:00|2262.28|2261.78|2262.03|2261.53|2263.53|2263.03|2261.78|2261.28|633
1683021000000|2023-05-02 09:50:00|2262.15|2261.65|2259.9|2259.4|2262.53|2262.03|2259.53|2259.03|690
1683021300000|2023-05-02 09:55:00|2259.78|2259.28|2257.78|2257.28|2260.28|2259.78|2257.53|2257.03|588
1683021600000|2023-05-02 10:00:00|2257.65|2257.15|2255.78|2255.28|2257.78|2257.28|2255.53|2255.03|523
1683021900000|2023-05-02 10:05:00|2255.65|2255.15|2255.78|2255.28|2256.53|2256.03|2255.03|2254.53|444
1683022200000|2023-05-02 10:10:00|2256.03|2255.53|2256.28|2255.78|2257.03|2256.53|2254.78|2254.28|407
1683022500000|2023-05-02 10:15:00|2256.15|2255.65|2254.9|2254.4|2256.28|2255.78|2254.78|2254.28|360
1683022800000|2023-05-02 10:20:00|2254.78|2254.28|2255.78|2255.28|2256.03|2255.53|2254.28|2253.78|452
1683023100000|2023-05-02 10:25:00|2256.03|2255.53|2255.78|2255.28|2256.03|2255.53|2254.78|2254.28|806
1683023400000|2023-05-02 10:30:00|2256.03|2255.53|2255.15|2254.65|2256.03|2255.53|2254.28|2253.78|393
1683023700000|2023-05-02 10:35:00|2255.03|2254.53|2256.53|2256.03|2257.03|2256.53|2255.03|2254.53|395
1683024000000|2023-05-02 10:40:00|2256.78|2256.28|2255.03|2254.53|2256.78|2256.28|2255.03|2254.53|338
1683024300000|2023-05-02 10:45:00|2255.15|2254.65|2256.53|2256.03|2257.03|2256.53|2255.03|2254.53|313
1683024600000|2023-05-02 10:50:00|2256.28|2255.78|2257.65|2257.15|2257.78|2257.28|2256.28|2255.78|279
1683024900000|2023-05-02 10:55:00|2257.53|2257.03|2257.78|2257.28|2258.28|2257.78|2257.03|2256.53|309
1683025200000|2023-05-02 11:00:00|2257.9|2257.4|2256.78|2256.28|2258.03|2257.53|2256.53|2256.03|383
1683025500000|2023-05-02 11:05:00|2256.53|2256.03|2257.53|2257.03|2257.78|2257.28|2256.53|2256.03|410
1683025800000|2023-05-02 11:10:00|2257.28|2256.78|2256.78|2256.28|2258.28|2257.78|2256.53|2256.03|332
1683026100000|2023-05-02 11:15:00|2257.03|2256.53|2257.53|2257.03|2257.53|2257.03|2256.53|2256.03|297
1683026400000|2023-05-02 11:20:00|2257.4|2256.9|2256.78|2256.28|2258.28|2257.78|2256.53|2256.03|388
1683026700000|2023-05-02 11:25:00|2256.9|2256.4|2256.28|2255.78|2257.28|2256.78|2255.53|2255.03|821
1683027000000|2023-05-02 11:30:00|2256.03|2255.53|2255.53|2255.03|2257.15|2256.65|2255.28|2254.78|428
1683027300000|2023-05-02 11:35:00|2255.4|2254.9|2254.78|2254.28|2256.28|2255.78|2254.53|2254.03|415
1683027600000|2023-05-02 11:40:00|2255.18|2254.68|2255.93|2255.43|2256.18|2255.68|2254.93|2254.43|503
1683027900000|2023-05-02 11:45:00|2256.18|2255.68|2254.68|2254.18|2256.18|2255.68|2254.43|2253.93|365
1683028200000|2023-05-02 11:50:00|2254.55|2254.05|2253.93|2253.43|2254.93|2254.43|2253.43|2252.93|353
1683028500000|2023-05-02 11:55:00|2253.68|2253.18|2254.68|2254.18|2255.43|2254.93|2253.68|2253.18|305
1683028800000|2023-05-02 12:00:00|2254.43|2253.93|2252.68|2252.18|2254.43|2253.93|2251.93|2251.43|547
1683029100000|2023-05-02 12:05:00|2252.93|2252.43|2251.43|2250.93|2252.93|2252.43|2250.43|2249.93|610
1683029400000|2023-05-02 12:10:00|2251.18|2250.68|2249.43|2248.93|2251.43|2250.93|2249.3|2248.8|704
1683029700000|2023-05-02 12:15:00|2249.68|2249.18|2250.68|2250.18|2250.68|2250.18|2248.68|2248.18|554
1683030000000|2023-05-02 12:20:00|2250.93|2250.43|2251.68|2251.18|2251.68|2251.18|2249.93|2249.43|429
1683030300000|2023-05-02 12:25:00|2251.93|2251.43|2251.93|2251.43|2252.18|2251.68|2250.93|2250.43|274
1683030600000|2023-05-02 12:30:00|2252.05|2251.55|2252.68|2252.18|2252.93|2252.43|2250.93|2250.43|371
1683030900000|2023-05-02 12:35:00|2252.43|2251.93|2252.55|2252.05|2253.68|2253.18|2252.18|2251.68|367
1683031200000|2023-05-02 12:40:00|2252.68|2252.18|2252.68|2252.18|2252.93|2252.43|2251.93|2251.43|264
1683031500000|2023-05-02 12:45:00|2252.55|2252.05|2251.05|2250.55|2252.55|2252.05|2250.93|2250.43|318
1683031800000|2023-05-02 12:50:00|2250.68|2250.18|2252.18|2251.68|2252.18|2251.68|2250.68|2250.18|323
1683032100000|2023-05-02 12:55:00|2252.43|2251.93|2252.8|2252.3|2253.43|2252.93|2251.93|2251.43|490
1683032400000|2023-05-02 13:00:00|2252.93|2252.43|2252.93|2252.43|2253.55|2253.05|2251.93|2251.43|358
1683032700000|2023-05-02 13:05:00|2252.8|2252.3|2250.93|2250.43|2252.93|2252.43|2250.43|2249.93|443
1683033000000|2023-05-02 13:10:00|2250.68|2250.18|2249.93|2249.43|2250.93|2250.43|2249.18|2248.68|540
1683033300000|2023-05-02 13:15:00|2249.68|2249.18|2252.05|2251.55|2252.05|2251.55|2249.43|2248.93|461
1683033600000|2023-05-02 13:20:00|2251.93|2251.43|2252.68|2252.18|2253.43|2252.93|2251.68|2251.18|410
1683033900000|2023-05-02 13:25:00|2252.8|2252.3|2254.18|2253.68|2254.18|2253.68|2252.68|2252.18|523
1683034200000|2023-05-02 13:30:00|2253.93|2253.43|2251.93|2251.43|2253.93|2253.43|2250.43|2249.93|1296
1683034500000|2023-05-02 13:35:00|2251.8|2251.3|2251.18|2250.68|2252.43|2251.93|2250.18|2249.68|855
1683034800000|2023-05-02 13:40:00|2251.3|2250.8|2250.93|2250.43|2251.93|2251.43|2250.43|2249.93|707
1683035100000|2023-05-02 13:45:00|2250.68|2250.18|2249.68|2249.18|2251.93|2251.43|2249.43|2248.93|820
1683035400000|2023-05-02 13:50:00|2249.43|2248.93|2250.18|2249.68|2250.68|2250.18|2248.93|2248.43|1079
1683035700000|2023-05-02 13:55:00|2249.93|2249.43|2252.05|2251.55|2252.05|2251.55|2249.68|2249.18|871
1683036000000|2023-05-02 14:00:00|2253.3|2252.8|2247.43|2246.93|2253.43|2252.93|2247.18|2246.68|1905
1683036300000|2023-05-02 14:05:00|2247.18|2246.68|2244.18|2243.68|2247.18|2246.68|2242.43|2241.93|1958
1683036600000|2023-05-02 14:10:00|2244.12|2243.62|2241.37|2240.87|2244.37|2243.87|2240.24|2239.74|1484
1683036900000|2023-05-02 14:15:00|2241.12|2240.62|2240.37|2239.87|2243.62|2243.12|2239.87|2239.37|1590
1683037200000|2023-05-02 14:20:00|2240.62|2240.12|2238.37|2237.87|2240.62|2240.12|2238.12|2237.62|1290
1683037500000|2023-05-02 14:25:00|2238.24|2237.74|2240.12|2239.62|2241.37|2240.87|2238.12|2237.62|1364
1683037800000|2023-05-02 14:30:00|2239.99|2239.49|2237.37|2236.87|2240.37|2239.87|2237.12|2236.62|1823
1683038100000|2023-05-02 14:35:00|2237.24|2236.74|2237.62|2237.12|2239.12|2238.62|2236.12|2235.62|1348
1683038400000|2023-05-02 14:40:00|2237.37|2236.87|2237.37|2236.87|2240.12|2239.62|2237.12|2236.62|1363
1683038700000|2023-05-02 14:45:00|2237.62|2237.12|2239.37|2238.87|2239.87|2239.37|2236.62|2236.12|1668
1683039000000|2023-05-02 14:50:00|2239.24|2238.74|2239.12|2238.62|2240.74|2240.24|2237.62|2237.12|1162
1683039300000|2023-05-02 14:55:00|2238.87|2238.37|2237.62|2237.12|2239.24|2238.74|2237.37|2236.87|1077
1683039600000|2023-05-02 15:00:00|2237.37|2236.87|2237.37|2236.87|2237.87|2237.37|2234.62|2234.12|2124
1683039900000|2023-05-02 15:05:00|2237.12|2236.62|2235.87|2235.37|2237.87|2237.37|2234.99|2234.49|1039
1683040200000|2023-05-02 15:10:00|2236.12|2235.62|2232.87|2232.37|2236.37|2235.87|2232.37|2231.87|1829
1683040500000|2023-05-02 15:15:00|2232.74|2232.24|2232.62|2232.12|2235.37|2234.87|2232.12|2231.62|2063
1683040800000|2023-05-02 15:20:00|2232.74|2232.24|2232.62|2231.12|2233.62|2233.12|2231.99|2231.12|3339
1683041100000|2023-05-02 15:25:00|2231.14|2229.64|2230.92|2229.42|2232.64|2231.14|2230.05|2228.55|1757
1683041400000|2023-05-02 15:30:00|2231.42|2229.92|2232.96|2231.56|2233.59|2232.19|2230.92|2229.42|368
1683041700000|2023-05-02 15:35:00|2233.09|2231.69|2236.71|2235.31|2236.84|2235.44|2233.09|2231.69|68
1683042000000|2023-05-02 15:40:00|2236.84|2235.44|2236.96|2235.56|2236.96|2235.56|2236.09|2234.69|81
1683042300000|2023-05-02 15:45:00|2236.84|2235.44|2237.46|2236.06|2237.59|2236.19|2236.84|2235.44|49
1683042600000|2023-05-02 15:50:00|2237.34|2235.94|2236.09|2234.69|2237.34|2235.94|2235.46|2234.06|100
1683042900000|2023-05-02 15:55:00|2236.21|2234.81|2235.63|2234.13|2236.34|2234.94|2235.34|2233.94|5
1683043200000|2023-05-02 16:00:00|2235.62|2234.12|2235.74|2234.24|2236.15|2234.65|2234.07|2232.57|0
1683043500000|2023-05-02 16:05:00|2235.75|2234.25|2236.93|2235.43|2237.47|2235.97|2235.21|2233.71|0
1683043800000|2023-05-02 16:10:00|2236.94|2235.44|2236.97|2235.47|2236.97|2235.47|2235.36|2233.86|0
1683044100000|2023-05-02 16:15:00|2236.96|2235.46|2236.45|2234.95|2237.23|2235.73|2235.38|2233.88|0
1683044400000|2023-05-02 16:20:00|2236.44|2234.94|2237.01|2235.51|2237.02|2235.52|2235.38|2233.88|0
1683044700000|2023-05-02 16:25:00|2237.02|2235.52|2238.07|2236.57|2238.09|2236.59|2237|2235.5|0
1683045000000|2023-05-02 16:30:00|2238.06|2236.56|2237.48|2235.98|2238.52|2237.02|2237.48|2235.98|0
1683045300000|2023-05-02 16:35:00|2237.47|2235.97|2239.04|2237.54|2239.59|2238.09|2237.47|2235.97|0
1683045600000|2023-05-02 16:40:00|2239.05|2237.55|2239.08|2237.58|2239.57|2238.07|2238.52|2237.02|0
1683045900000|2023-05-02 16:45:00|2239.09|2237.59|2238.54|2237.04|2239.6|2238.1|2238.03|2236.53|0
1683046200000|2023-05-02 16:50:00|2238.55|2237.05|2239.61|2238.11|2240.14|2238.64|2238.55|2237.05|0
1683046500000|2023-05-02 16:55:00|2239.6|2238.1|2239.6|2238.1|2240.12|2238.62|2238.53|2237.03|0
1683046800000|2023-05-02 17:00:00|2239.61|2238.11|2240.15|2238.65|2240.66|2239.16|2239.07|2237.57|0
1683047100000|2023-05-02 17:05:00|2240.4|2238.9|2240.66|2239.16|2241.2|2239.7|2240.4|2238.9|0
1683047400000|2023-05-02 17:10:00|2240.67|2239.17|2239.64|2238.14|2241.2|2239.7|2239.63|2238.13|0
1683047700000|2023-05-02 17:15:00|2239.89|2238.39|2241.19|2239.69|2241.21|2239.71|2239.64|2238.14|0
1683048000000|2023-05-02 17:20:00|2241.2|2239.7|2241.23|2239.73|2241.23|2239.73|2240.67|2239.17|0
1683048300000|2023-05-02 17:25:00|2241.24|2239.74|2241.74|2240.24|2242.27|2240.77|2241.22|2239.72|0
1683048600000|2023-05-02 17:30:00|2241.75|2240.25|2241.16|2239.66|2242.26|2240.76|2240.63|2239.13|0
1683048900000|2023-05-02 17:35:00|2241.67|2240.17|2241.69|2240.19|2242.21|2240.71|2241.67|2240.17|0
1683049200000|2023-05-02 17:40:00|2241.7|2240.2|2241.69|2240.19|2242.21|2240.71|2241.68|2240.18|0
1683049500000|2023-05-02 17:45:00|2241.7|2240.2|2242.75|2241.25|2243.26|2241.76|2241.7|2240.2|0
1683049800000|2023-05-02 17:50:00|2243.25|2241.75|2243.81|2242.31|2244.35|2242.85|2243.25|2241.75|0
1683050100000|2023-05-02 17:55:00|2243.82|2242.32|2243.26|2241.76|2244.33|2242.83|2242.75|2241.25|0
1683050400000|2023-05-02 18:00:00|2243.27|2241.77|2242.19|2240.69|2243.27|2241.77|2241.63|2240.13|0
1683050700000|2023-05-02 18:05:00|2242.18|2240.68|2242.07|2240.57|2242.72|2241.22|2242.05|2240.55|0
1683051000000|2023-05-02 18:10:00|2242.08|2240.58|2239.59|2238.09|2242.09|2240.59|2239.57|2238.07|0
1683051300000|2023-05-02 18:15:00|2240.1|2238.6|2241.18|2239.68|2241.19|2239.69|2239.57|2238.07|0
1683051600000|2023-05-02 18:20:00|2241.19|2239.69|2240.63|2239.13|2241.19|2239.69|2240.11|2238.61|0
1683051900000|2023-05-02 18:25:00|2240.62|2239.12|2241.16|2239.66|2241.18|2239.68|2240.1|2238.6|0
1683052200000|2023-05-02 18:30:00|2241.17|2239.67|2241.14|2239.64|2241.43|2239.93|2240.62|2239.12|0
1683052500000|2023-05-02 18:35:00|2240.89|2239.39|2242.24|2240.74|2242.26|2240.76|2240.64|2239.14|0
1683052800000|2023-05-02 18:40:00|2241.99|2240.49|2241.72|2240.22|2242.25|2240.75|2240.65|2239.15|0
1683053100000|2023-05-02 18:45:00|2241.73|2240.23|2242.81|2241.31|2242.82|2241.32|2241.72|2240.22|0
1683053400000|2023-05-02 18:50:00|2242.82|2241.32|2243.28|2241.78|2243.37|2241.87|2242.48|2240.98|0
1683053700000|2023-05-02 18:55:00|2243.27|2241.77|2243.29|2241.79|2243.3|2241.8|2242.76|2241.26|0
1683054000000|2023-05-02 19:00:00|2243.04|2241.54|2241.72|2240.22|2243.32|2241.82|2241.69|2240.19|0
1683054300000|2023-05-02 19:05:00|2242.23|2240.73|2242.79|2241.29|2242.79|2241.29|2241.71|2240.21|0
1683054600000|2023-05-02 19:10:00|2242.78|2241.28|2243.87|2242.37|2243.89|2242.39|2242.77|2241.27|0
1683054900000|2023-05-02 19:15:00|2243.88|2242.38|2243.26|2241.76|2244.38|2242.88|2242.24|2240.74|0
1683055200000|2023-05-02 19:20:00|2243.25|2241.75|2242.75|2241.25|2243.81|2242.31|2242.73|2241.23|0
1683055500000|2023-05-02 19:25:00|2242.76|2241.26|2243.54|2242.04|2243.81|2242.31|2242.74|2241.24|0
1683055800000|2023-05-02 19:30:00|2243.29|2241.79|2241.68|2240.18|2243.8|2242.3|2241.67|2240.17|0
1683056100000|2023-05-02 19:35:00|2241.67|2240.17|2242.22|2240.72|2242.74|2241.24|2241.15|2239.65|0
1683056400000|2023-05-02 19:40:00|2242.21|2240.71|2242.72|2241.22|2242.74|2241.24|2242.18|2240.68|0
1683056700000|2023-05-02 19:45:00|2242.71|2241.21|2241.64|2240.14|2242.71|2241.21|2241.62|2240.12|0
1683057000000|2023-05-02 19:50:00|2241.62|2240.12|2242.76|2241.26|2243.3|2241.8|2241.37|2239.87|0
1683057300000|2023-05-02 19:55:00|2242.75|2241.25|2241.68|2240.18|2243.28|2241.78|2241.67|2240.17|0
1683057600000|2023-05-02 20:00:00|2243.36|2241.86|2243.77|2242.27|2244.45|2242.95|2243.2|2241.7|0
1683057900000|2023-05-02 20:05:00|2243.78|2242.28|2243.62|2242.12|2244.04|2242.54|2243.62|2242.12|0
1683058200000|2023-05-02 20:10:00|2243.61|2242.11|2243.07|2241.57|2243.61|2242.11|2242.94|2241.44|0
1683058500000|2023-05-02 20:15:00|2243.08|2241.58|2243.33|2241.83|2243.49|2241.99|2242.81|2241.31|0
1683058800000|2023-05-02 20:20:00|2243.18|2241.68|2243.11|2241.61|2243.18|2241.68|2242.81|2241.31|0
1683059100000|2023-05-02 20:25:00|2242.96|2241.46|2243.11|2241.61|2243.17|2241.67|2242.69|2241.19|0
1683059400000|2023-05-02 20:30:00|2243.12|2241.62|2242.54|2241.04|2243.37|2241.87|2242.54|2241.04|0
1683059700000|2023-05-02 20:35:00|2242.53|2241.03|2242.96|2241.46|2243.22|2241.72|2242.43|2240.93|0
1683060000000|2023-05-02 20:40:00|2243.01|2241.51|2242.43|2240.93|2243.01|2241.51|2242.28|2240.78|0
1683060300000|2023-05-02 20:45:00|2242.44|2240.94|2242.17|2240.67|2242.69|2241.19|2242.01|2240.51|0
1683060600000|2023-05-02 20:50:00|2242.07|2240.57|2242.01|2240.51|2242.43|2240.93|2242.01|2240.51|0
1683060900000|2023-05-02 20:55:00|2241.86|2240.36|2241.38|2239.88|2242.17|2240.67|2241.12|2239.62|0
1683061200000|2023-05-02 21:00:00|2241.39|2239.89|2241.57|2240.07|2241.57|2240.07|2241.39|2239.89|0
1683061500000|2023-05-02 21:05:00|2241.52|2240.02|2241.47|2239.97|2241.57|2240.07|2241.36|2239.86|0
1683061800000|2023-05-02 21:10:00|2241.52|2240.02|2241.31|2239.81|2241.57|2240.07|2241.31|2239.81|0
1683062100000|2023-05-02 21:15:00|2241.47|2239.97|2241.15|2239.65|2241.47|2239.97|2241.05|2239.55|0
1683062400000|2023-05-02 21:20:00|2241.21|2239.71|2241|2239.5|2241.21|2239.71|2240.79|2239.29|0
1683062700000|2023-05-02 21:25:00|2240.99|2239.49|2241.05|2239.55|2241.21|2239.71|2240.84|2239.34|0
1683063000000|2023-05-02 21:30:00|2241.26|2239.76|2241.15|2239.65|2241.36|2239.86|2241.05|2239.55|0
1683063300000|2023-05-02 21:35:00|2240.94|2239.44|2241.2|2239.7|2241.21|2239.71|2240.94|2239.44|0
1683063600000|2023-05-02 21:40:00|2241.15|2239.65|2241.15|2239.65|2241.31|2239.81|2241.1|2239.6|0
1683063900000|2023-05-02 21:45:00|2241.1|2239.6|2240.94|2239.44|2241.31|2239.81|2240.94|2239.44|0
1683064200000|2023-05-02 21:50:00|2241|2239.5|2241.32|2239.82|2241.32|2239.82|2241|2239.5|0
1683064500000|2023-05-02 21:55:00|2241.31|2239.81|2241.11|2239.61|2241.31|2239.81|2241.06|2239.56|0
1683064800000|2023-05-02 22:00:00|2241.12|2239.62|2241.42|2239.92|2241.68|2240.18|2240.53|2239.03|0
1683065100000|2023-05-02 22:05:00|2241.32|2239.82|2241.58|2240.08|2241.58|2240.08|2241|2239.5|0
1683065400000|2023-05-02 22:10:00|2241.63|2240.13|2241.95|2240.45|2242.37|2240.87|2241.58|2240.08|0
1683065700000|2023-05-02 22:15:00|2242.05|2240.55|2241.84|2240.34|2242.1|2240.6|2241.21|2239.71|0
1683066000000|2023-05-02 22:20:00|2241.68|2240.18|2241.58|2240.08|2241.95|2240.45|2241.42|2239.92|0
1683066300000|2023-05-02 22:25:00|2241.68|2240.18|2241.95|2240.45|2242.1|2240.6|2241.16|2239.66|0
1683066600000|2023-05-02 22:30:00|2241.96|2240.46|2241.96|2240.46|2242.57|2241.07|2241.96|2240.46|0
1683066900000|2023-05-02 22:35:00|2241.95|2240.45|2241.59|2240.09|2242.27|2240.77|2241.59|2240.09|0
1683067200000|2023-05-02 22:40:00|2241.55|2240.05|2241.51|2240.01|2241.61|2240.11|2241.25|2239.75|0
1683067500000|2023-05-02 22:45:00|2241.61|2240.11|2241.51|2240.01|2241.61|2240.11|2241.35|2239.85|0
1683067800000|2023-05-02 22:50:00|2241.61|2240.11|2241.51|2240.01|2241.61|2240.11|2241.35|2239.85|0
1683068100000|2023-05-02 22:55:00|2241.56|2240.06|2241.51|2240.01|2241.61|2240.11|2241.51|2240.01|0
1683068400000|2023-05-02 23:00:00|2241.56|2240.06|2241.51|2240.01|2241.56|2240.06|2240.93|2239.43|0
1683068700000|2023-05-02 23:05:00|2241.61|2240.11|2242.19|2240.69|2242.3|2240.8|2241.61|2240.11|0
1683069000000|2023-05-02 23:10:00|2242.03|2240.53|2242.19|2240.69|2242.19|2240.69|2241.88|2240.38|0
1683069300000|2023-05-02 23:15:00|2242.03|2240.53|2242.45|2240.95|2242.45|2240.95|2242.03|2240.53|0
1683069600000|2023-05-02 23:20:00|2242.46|2240.96|2242.87|2241.37|2242.87|2241.37|2242.46|2240.96|0
1683069900000|2023-05-02 23:25:00|2242.77|2241.27|2242.87|2241.37|2242.98|2241.48|2242.71|2241.21|0
1683070200000|2023-05-02 23:30:00|2242.98|2241.48|2242.87|2241.37|2242.98|2241.48|2242.71|2241.21|0
1683070500000|2023-05-02 23:35:00|2242.71|2241.21|2242.71|2241.21|2242.98|2241.48|2242.56|2241.06|0
1683070800000|2023-05-02 23:40:00|2242.56|2241.06|2242.98|2241.48|2243.13|2241.63|2242.56|2241.06|0
1683071100000|2023-05-02 23:45:00|2242.97|2241.47|2243.74|2242.24|2243.74|2242.24|2242.87|2241.37|0
1683071400000|2023-05-02 23:50:00|2243.89|2242.39|2243.74|2242.24|2243.89|2242.39|2243.63|2242.13|0
1683071700000|2023-05-02 23:55:00|2243.89|2242.39|2244.16|2242.66|2244.16|2242.66|2243.74|2242.24|0
1683072000000|2023-05-03 00:00:00|2244.26|2242.76|2243.74|2242.24|2244.26|2242.76|2243.32|2241.82|0
1683072300000|2023-05-03 00:05:00|2243.73|2242.23|2243.74|2242.24|2244.16|2242.66|2243.63|2242.13|0
1683072600000|2023-05-03 00:10:00|2243.73|2242.23|2242.46|2240.96|2243.74|2242.24|2242.04|2240.54|0
1683072900000|2023-05-03 00:15:00|2242.3|2240.8|2240.3|2238.8|2242.3|2240.8|2239|2237.5|0
1683073200000|2023-05-03 00:20:00|2240.31|2238.81|2240.73|2239.23|2241.24|2239.74|2240.21|2238.71|0
1683073500000|2023-05-03 00:25:00|2241.24|2239.74|2240.73|2239.23|2241.24|2239.74|2240.22|2238.72|0
1683073800000|2023-05-03 00:30:00|2240.74|2239.24|2241.82|2240.32|2241.82|2240.32|2240.73|2239.23|0
1683074100000|2023-05-03 00:35:00|2241.81|2240.31|2242.38|2240.88|2242.38|2240.88|2241.81|2240.31|0
1683074400000|2023-05-03 00:40:00|2241.87|2240.37|2242.4|2240.9|2242.91|2241.41|2241.87|2240.37|0
1683074700000|2023-05-03 00:45:00|2242.39|2240.89|2242.4|2240.9|2242.4|2240.9|2242.13|2240.63|0
1683075000000|2023-05-03 00:50:00|2242.39|2240.89|2242.39|2240.89|2242.4|2240.9|2242.38|2240.88|0
1683075300000|2023-05-03 00:55:00|2242.4|2240.9|2242.39|2240.89|2242.4|2240.9|2242.39|2240.89|0
1683075600000|2023-05-03 01:00:00|2242.4|2240.9|2242.89|2241.39|2242.91|2241.41|2242.39|2240.89|0
1683075900000|2023-05-03 01:05:00|2242.88|2241.38|2241.87|2240.37|2242.89|2241.39|2241.85|2240.35|0
1683076200000|2023-05-03 01:10:00|2241.86|2240.36|2241.79|2240.29|2242.38|2240.88|2241.79|2240.29|0
1683076500000|2023-05-03 01:15:00|2241.8|2240.3|2240.76|2239.26|2241.8|2240.3|2240.76|2239.26|0
1683076800000|2023-05-03 01:20:00|2240.75|2239.25|2241.28|2239.78|2241.28|2239.78|2240.75|2239.25|0
1683077100000|2023-05-03 01:25:00|2241.27|2239.77|2240.77|2239.27|2241.29|2239.79|2240.76|2239.26|0
1683077400000|2023-05-03 01:30:00|2240.76|2239.26|2240.76|2239.26|2240.76|2239.26|2240.24|2238.74|0
1683077700000|2023-05-03 01:35:00|2240.77|2239.27|2240.76|2239.26|2241.29|2239.79|2240.76|2239.26|0
1683078000000|2023-05-03 01:40:00|2240.77|2239.27|2240.91|2239.41|2241.28|2239.78|2240.77|2239.27|0
1683078300000|2023-05-03 01:45:00|2240.9|2239.4|2240.38|2238.88|2240.9|2239.4|2240.38|2238.88|0
1683078600000|2023-05-03 01:50:00|2240.39|2238.89|2240.37|2238.87|2240.39|2238.89|2239.87|2238.37|0
1683078900000|2023-05-03 01:55:00|2240.38|2238.88|2240.9|2239.4|2240.9|2239.4|2240.38|2238.88|0
1683079200000|2023-05-03 02:00:00|2240.91|2239.41|2241.94|2240.44|2241.94|2240.44|2240.91|2239.41|0
1683079500000|2023-05-03 02:05:00|2241.43|2239.93|2241.94|2240.44|2241.94|2240.44|2241.42|2239.92|0
1683079800000|2023-05-03 02:10:00|2241.69|2240.19|2241.44|2239.94|2241.95|2240.45|2241.43|2239.93|0
1683080100000|2023-05-03 02:15:00|2241.43|2239.93|2241.43|2239.93|2241.69|2240.19|2241.43|2239.93|0
1683080400000|2023-05-03 02:20:00|2241.94|2240.44|2241.93|2240.43|2241.94|2240.44|2241.68|2240.18|0
1683080700000|2023-05-03 02:25:00|2241.94|2240.44|2241.42|2239.92|2241.94|2240.44|2241.42|2239.92|0
1683081000000|2023-05-03 02:30:00|2241.93|2240.43|2242.44|2240.94|2242.44|2240.94|2241.92|2240.42|0
1683081300000|2023-05-03 02:35:00|2242.45|2240.95|2242.45|2240.95|2242.45|2240.95|2241.93|2240.43|0
1683081600000|2023-05-03 02:40:00|2242.46|2240.96|2241.95|2240.45|2242.46|2240.96|2241.95|2240.45|0
1683081900000|2023-05-03 02:45:00|2242.46|2240.96|2242.98|2241.48|2242.99|2241.49|2242.46|2240.96|0
1683082200000|2023-05-03 02:50:00|2242.99|2241.49|2242.46|2240.96|2242.99|2241.49|2242.46|2240.96|0
1683082500000|2023-05-03 02:55:00|2242.47|2240.97|2242.46|2240.96|2242.47|2240.97|2242.45|2240.95|0
1683082800000|2023-05-03 03:00:00|2242.47|2240.97|2242.46|2240.96|2242.72|2241.22|2242.46|2240.96|0
1683083100000|2023-05-03 03:05:00|2242.47|2240.97|2242.47|2240.97|2242.47|2240.97|2242.46|2240.96|0
1683083400000|2023-05-03 03:10:00|2242.46|2240.96|2242.48|2240.98|2242.48|2240.98|2242.46|2240.96|0
1683083700000|2023-05-03 03:15:00|2242.99|2241.49|2242.47|2240.97|2242.99|2241.49|2242.47|2240.97|0
1683084000000|2023-05-03 03:20:00|2242.46|2240.96|2241.94|2240.44|2242.46|2240.96|2241.43|2239.93|0
1683084300000|2023-05-03 03:25:00|2241.44|2239.94|2241.44|2239.94|2241.69|2240.19|2241.43|2239.93|0
1683084600000|2023-05-03 03:30:00|2241.3|2239.8|2241.81|2240.31|2241.81|2240.31|2241.3|2239.8|0
1683084900000|2023-05-03 03:35:00|2241.3|2239.8|2241.82|2240.32|2241.82|2240.32|2241.3|2239.8|0
1683085200000|2023-05-03 03:40:00|2241.81|2240.31|2242.33|2240.83|2242.33|2240.83|2241.81|2240.31|0
1683085500000|2023-05-03 03:45:00|2242.34|2240.84|2242.33|2240.83|2242.85|2241.35|2242.32|2240.82|0
1683085800000|2023-05-03 03:50:00|2242.32|2240.82|2242.85|2241.35|2242.85|2241.35|2242.32|2240.82|0
1683086100000|2023-05-03 03:55:00|2242.84|2241.34|2242.85|2241.35|2242.85|2241.35|2242.84|2241.34|0
1683086400000|2023-05-03 04:00:00|2242.84|2241.34|2243.35|2241.85|2243.36|2241.86|2242.83|2241.33|0
1683086700000|2023-05-03 04:05:00|2243.1|2241.6|2242.84|2241.34|2243.1|2241.6|2242.84|2241.34|0
1683087000000|2023-05-03 04:10:00|2242.33|2240.83|2242.33|2240.83|2242.33|2240.83|2242.33|2240.83|0
1683087300000|2023-05-03 04:15:00|2242.34|2240.84|2242.33|2240.83|2242.34|2240.84|2242.33|2240.83|0
1683087600000|2023-05-03 04:20:00|2242.32|2240.82|2242.32|2240.82|2242.33|2240.83|2241.81|2240.31|0
1683087900000|2023-05-03 04:25:00|2242.31|2240.81|2242.84|2241.34|2242.84|2241.34|2242.31|2240.81|0
1683088200000|2023-05-03 04:30:00|2243.35|2241.85|2242.86|2241.36|2243.35|2241.85|2242.83|2241.33|0
1683088500000|2023-05-03 04:35:00|2242.87|2241.37|2242.86|2241.36|2242.87|2241.37|2242.86|2241.36|0
1683088800000|2023-05-03 04:40:00|2242.87|2241.37|2242.83|2241.33|2242.87|2241.37|2242.83|2241.33|0
1683089100000|2023-05-03 04:45:00|2242.84|2241.34|2243.35|2241.85|2243.35|2241.85|2242.84|2241.34|0
1683089400000|2023-05-03 04:50:00|2242.84|2241.34|2243.34|2241.84|2243.35|2241.85|2242.84|2241.34|0
1683089700000|2023-05-03 04:55:00|2242.84|2241.34|2242.84|2241.34|2242.84|2241.34|2242.83|2241.33|0
1683090000000|2023-05-03 05:00:00|2243.35|2241.85|2244.91|2243.41|2244.92|2243.42|2243.35|2241.85|0
1683090300000|2023-05-03 05:05:00|2244.9|2243.4|2244.42|2242.92|2244.9|2243.4|2243.88|2242.38|0
1683090600000|2023-05-03 05:10:00|2244.43|2242.93|2244.95|2243.45|2244.95|2243.45|2244.43|2242.93|0
1683090900000|2023-05-03 05:15:00|2245.46|2243.96|2243.91|2242.41|2245.46|2243.96|2243.91|2242.41|0
1683091200000|2023-05-03 05:20:00|2243.92|2242.42|2242.89|2241.39|2243.92|2242.42|2242.88|2241.38|0
1683091500000|2023-05-03 05:25:00|2243.14|2241.64|2242.88|2241.38|2243.41|2241.91|2242.88|2241.38|0
1683091800000|2023-05-03 05:30:00|2243.39|2241.89|2242.87|2241.37|2243.4|2241.9|2242.87|2241.37|0
1683092100000|2023-05-03 05:35:00|2242.88|2241.38|2242.32|2240.82|2243.13|2241.63|2242.32|2240.82|0
1683092400000|2023-05-03 05:40:00|2242.58|2241.08|2243.35|2241.85|2243.35|2241.85|2242.31|2240.81|0
1683092700000|2023-05-03 05:45:00|2243.34|2241.84|2243.35|2241.85|2243.6|2242.1|2242.83|2241.33|0
1683093000000|2023-05-03 05:50:00|2243.36|2241.86|2243.36|2241.86|2243.87|2242.37|2242.85|2241.35|0
1683093300000|2023-05-03 05:55:00|2243.62|2242.12|2243.88|2242.38|2243.88|2242.38|2243.36|2241.86|0
1683093600000|2023-05-03 06:00:00|2244.38|2242.88|2245.17|2243.67|2245.69|2244.19|2244.14|2242.64|0
1683093900000|2023-05-03 06:05:00|2245.42|2243.92|2244.66|2243.16|2245.68|2244.18|2243.62|2242.12|0
1683094200000|2023-05-03 06:10:00|2244.92|2243.42|2246.2|2244.7|2246.72|2245.22|2244.66|2243.16|0
1683094500000|2023-05-03 06:15:00|2246.7|2245.2|2246.2|2244.7|2246.71|2245.21|2245.16|2243.66|0
1683094800000|2023-05-03 06:20:00|2246.21|2244.71|2246.24|2244.74|2246.77|2245.27|2245.73|2244.23|0
1683095100000|2023-05-03 06:25:00|2246.25|2244.75|2246.84|2245.34|2246.84|2245.34|2245.54|2244.04|0
1683095400000|2023-05-03 06:30:00|2246.83|2245.33|2246.46|2245.06|2246.84|2245.34|2245.84|2244.44|53
1683095700000|2023-05-03 06:35:00|2246.34|2244.94|2245.96|2244.56|2246.59|2245.19|2245.96|2244.56|6
1683096000000|2023-05-03 06:40:00|2245.84|2244.44|2245.84|2244.44|2245.84|2244.44|2245.84|2244.44|4
1683096300000|2023-05-03 06:45:00|2245.34|2243.94|2245.46|2244.06|2245.71|2244.31|2245.34|2243.94|23
1683096600000|2023-05-03 06:50:00|2245.34|2243.94|2244.96|2243.56|2245.46|2244.06|2244.96|2243.56|66
1683096900000|2023-05-03 06:55:00|2245.13|2243.63|2243.59|2242.09|2245.65|2244.15|2243.59|2242.09|0
1683097200000|2023-05-03 07:00:00|2243.6|2242.1|2238.39|2237.89|2243.6|2242.64|2238.01|2237.51|5997
1683097500000|2023-05-03 07:05:00|2238.51|2238.01|2232.89|2232.39|2238.51|2238.01|2232.39|2231.89|3072
1683097800000|2023-05-03 07:10:00|2232.76|2232.26|2230.14|2229.64|2234.89|2234.39|2228.39|2227.89|3007
1683098100000|2023-05-03 07:15:00|2230.39|2229.89|2238.14|2237.64|2240.89|2240.39|2230.14|2229.64|2917
1683098400000|2023-05-03 07:20:00|2238.26|2237.76|2237.39|2236.89|2238.64|2238.14|2235.89|2235.39|1512
1683098700000|2023-05-03 07:25:00|2237.64|2237.14|2238.51|2238.01|2240.64|2240.14|2237.39|2236.89|1168
1683099000000|2023-05-03 07:30:00|2238.39|2237.89|2240.64|2240.14|2241.64|2241.14|2237.64|2237.14|2224
1683099300000|2023-05-03 07:35:00|2240.89|2240.39|2241.64|2241.14|2243.39|2242.89|2240.39|2239.89|1745
1683099600000|2023-05-03 07:40:00|2241.39|2240.89|2243.64|2243.14|2245.14|2244.64|2241.39|2240.89|1371
1683099900000|2023-05-03 07:45:00|2243.89|2243.39|2246.14|2245.64|2246.39|2245.89|2243.89|2243.39|914
1683100200000|2023-05-03 07:50:00|2246.01|2245.51|2243.26|2242.76|2246.39|2245.89|2243.01|2242.51|866
1683100500000|2023-05-03 07:55:00|2243.14|2242.64|2243.89|2243.39|2244.51|2244.01|2242.76|2242.26|691
1683100800000|2023-05-03 08:00:00|2244.14|2243.64|2242.6|2242.1|2245.14|2244.64|2241.64|2241.14|1004
1683101100000|2023-05-03 08:05:00|2242.73|2242.23|2245.23|2244.73|2247.6|2247.1|2242.73|2242.23|824
1683101400000|2023-05-03 08:10:00|2245.48|2244.98|2244.48|2243.98|2246.23|2245.73|2244.23|2243.73|691
1683101700000|2023-05-03 08:15:00|2244.73|2244.23|2245.23|2244.73|2245.23|2244.73|2243.73|2243.23|743
1683102000000|2023-05-03 08:20:00|2244.98|2244.48|2242.98|2242.48|2245.23|2244.73|2242.73|2242.23|623
1683102300000|2023-05-03 08:25:00|2242.85|2242.35|2244.23|2243.73|2244.98|2244.48|2242.35|2241.85|464
1683102600000|2023-05-03 08:30:00|2244.48|2243.98|2246.73|2246.23|2247.23|2246.73|2244.23|2243.73|705
1683102900000|2023-05-03 08:35:00|2246.6|2246.1|2248.73|2248.23|2248.73|2248.23|2245.35|2244.85|629
1683103200000|2023-05-03 08:40:00|2248.6|2248.1|2248.98|2248.48|2249.23|2248.73|2247.23|2246.73|754
1683103500000|2023-05-03 08:45:00|2248.73|2248.23|2246.73|2246.23|2248.73|2248.23|2246.1|2245.6|560
1683103800000|2023-05-03 08:50:00|2246.6|2246.1|2246.73|2246.23|2247.6|2247.1|2245.98|2245.48|564
1683104100000|2023-05-03 08:55:00|2246.6|2246.1|2246.1|2245.6|2247.23|2246.73|2245.73|2245.23|384
1683104400000|2023-05-03 09:00:00|2246.23|2245.73|2246.35|2245.85|2248.23|2247.73|2245.35|2244.85|454
1683104700000|2023-05-03 09:05:00|2246.23|2245.73|2247.6|2247.1|2247.73|2247.23|2246.23|2245.73|590
1683105000000|2023-05-03 09:10:00|2247.73|2247.23|2248.73|2248.23|2249.73|2249.23|2247.73|2247.23|511
1683105300000|2023-05-03 09:15:00|2248.6|2248.1|2249.23|2248.73|2249.73|2249.23|2247.73|2247.23|408
1683105600000|2023-05-03 09:20:00|2248.98|2248.48|2247.6|2247.1|2249.48|2248.98|2247.48|2246.98|380
1683105900000|2023-05-03 09:25:00|2247.48|2246.98|2246.35|2245.85|2247.73|2247.23|2245.98|2245.48|354
1683106200000|2023-05-03 09:30:00|2246.23|2245.73|2246.23|2245.73|2246.98|2246.48|2245.48|2244.98|320
1683106500000|2023-05-03 09:35:00|2246.1|2245.6|2245.1|2244.6|2246.73|2246.23|2244.73|2244.23|360
1683106800000|2023-05-03 09:40:00|2244.98|2244.48|2246.73|2246.23|2247.23|2246.73|2244.85|2244.35|263
1683107100000|2023-05-03 09:45:00|2246.48|2245.98|2247.98|2247.48|2247.98|2247.48|2246.35|2245.85|295
1683107400000|2023-05-03 09:50:00|2247.85|2247.35|2247.48|2246.98|2247.98|2247.48|2246.98|2246.48|203
1683107700000|2023-05-03 09:55:00|2247.73|2247.23|2246.73|2246.23|2247.98|2247.48|2245.98|2245.48|357
1683108000000|2023-05-03 10:00:00|2246.6|2246.1|2247.23|2246.73|2247.6|2247.1|2246.1|2245.6|289
1683108300000|2023-05-03 10:05:00|2246.98|2246.48|2247.48|2246.98|2247.73|2247.23|2246.48|2245.98|221
1683108600000|2023-05-03 10:10:00|2247.23|2246.73|2246.98|2246.48|2247.48|2246.98|2246.73|2246.23|380
1683108900000|2023-05-03 10:15:00|2247.23|2246.73|2248.23|2247.73|2248.48|2247.98|2247.23|2246.73|395
1683109200000|2023-05-03 10:20:00|2247.98|2247.48|2249.35|2248.85|2249.6|2249.1|2247.73|2247.23|176
1683109500000|2023-05-03 10:25:00|2249.48|2248.98|2249.73|2249.23|2249.98|2249.48|2248.98|2248.48|347
1683109800000|2023-05-03 10:30:00|2249.85|2249.35|2250.48|2249.98|2250.48|2249.98|2248.73|2248.23|364
1683110100000|2023-05-03 10:35:00|2250.35|2249.85|2250.73|2250.23|2251.48|2250.98|2250.35|2249.85|431
1683110400000|2023-05-03 10:40:00|2250.98|2250.48|2250.23|2249.73|2250.98|2250.48|2249.73|2249.23|272
1683110700000|2023-05-03 10:45:00|2250.48|2249.98|2247.98|2247.48|2250.73|2250.23|2247.98|2247.48|243
1683111000000|2023-05-03 10:50:00|2247.85|2247.35|2247.98|2247.48|2247.98|2247.48|2246.23|2245.73|372
1683111300000|2023-05-03 10:55:00|2248.1|2247.6|2249.23|2248.73|2249.98|2249.48|2247.98|2247.48|352
1683111600000|2023-05-03 11:00:00|2249.35|2248.85|2249.48|2248.98|2249.73|2249.23|2248.48|2247.98|343
1683111900000|2023-05-03 11:05:00|2249.23|2248.73|2250.1|2249.6|2250.48|2249.98|2249.23|2248.73|313
1683112200000|2023-05-03 11:10:00|2250.23|2249.73|2253.6|2253.1|2253.73|2253.23|2249.73|2249.23|577
1683112500000|2023-05-03 11:15:00|2253.73|2253.23|2254.23|2253.73|2254.48|2253.98|2253.23|2252.73|698
1683112800000|2023-05-03 11:20:00|2254.1|2253.6|2254.35|2253.85|2254.48|2253.98|2253.35|2252.85|346
1683113100000|2023-05-03 11:25:00|2254.48|2253.98|2255.23|2254.73|2255.48|2254.98|2253.98|2253.48|325
1683113400000|2023-05-03 11:30:00|2255.1|2254.6|2253.98|2253.48|2255.48|2254.98|2253.85|2253.35|333
1683113700000|2023-05-03 11:35:00|2253.85|2253.35|2252.6|2252.1|2254.73|2254.23|2252.6|2252.1|368
1683114000000|2023-05-03 11:40:00|2252.36|2251.86|2252.49|2251.99|2253.24|2252.74|2252.24|2251.74|326
1683114300000|2023-05-03 11:45:00|2252.36|2251.86|2250.99|2250.49|2252.99|2252.49|2250.99|2250.49|389
1683114600000|2023-05-03 11:50:00|2250.86|2250.36|2253.24|2252.74|2253.24|2252.74|2250.74|2250.24|384
1683114900000|2023-05-03 11:55:00|2253.11|2252.61|2252.11|2251.61|2253.24|2252.74|2251.74|2251.24|305
1683115200000|2023-05-03 12:00:00|2251.99|2251.49|2252.74|2252.24|2252.74|2252.24|2251.24|2250.74|293
1683115500000|2023-05-03 12:05:00|2252.49|2251.99|2253.49|2252.99|2253.74|2253.24|2251.61|2251.11|626
1683115800000|2023-05-03 12:10:00|2253.74|2253.24|2253.86|2253.36|2254.49|2253.99|2253.74|2253.24|766
1683116100000|2023-05-03 12:15:00|2253.99|2253.49|2255.24|2254.74|2256.24|2255.74|2252.99|2252.49|685
1683116400000|2023-05-03 12:20:00|2254.99|2254.49|2254.49|2253.99|2256.24|2255.74|2253.61|2253.11|544
1683116700000|2023-05-03 12:25:00|2254.36|2253.86|2252.99|2252.49|2254.61|2254.11|2252.99|2252.49|399
1683117000000|2023-05-03 12:30:00|2253.24|2252.74|2251.49|2250.99|2253.24|2252.74|2250.99|2250.49|692
1683117300000|2023-05-03 12:35:00|2251.74|2251.24|2251.74|2251.24|2253.24|2252.74|2251.61|2251.11|497
1683117600000|2023-05-03 12:40:00|2251.86|2251.36|2248.99|2248.49|2251.86|2251.36|2248.74|2248.24|1076
1683117900000|2023-05-03 12:45:00|2249.11|2248.61|2248.49|2247.99|2249.11|2248.61|2247.24|2246.74|970
1683118200000|2023-05-03 12:50:00|2248.74|2248.24|2247.99|2247.49|2249.74|2249.24|2247.36|2246.86|687
1683118500000|2023-05-03 12:55:00|2247.86|2247.36|2246.49|2245.99|2247.99|2247.49|2246.24|2245.74|842
1683118800000|2023-05-03 13:00:00|2246.86|2246.36|2246.24|2245.74|2246.86|2246.36|2245.74|2245.24|1066
1683119100000|2023-05-03 13:05:00|2246.49|2245.99|2246.49|2245.99|2246.74|2246.24|2246.24|2245.74|601
1683119400000|2023-05-03 13:10:00|2246.74|2246.24|2248.24|2247.74|2248.36|2247.86|2246.24|2245.74|820
1683119700000|2023-05-03 13:15:00|2248.49|2247.99|2247.74|2247.24|2248.49|2247.99|2247.49|2246.99|691
1683120000000|2023-05-03 13:20:00|2247.99|2247.49|2247.61|2247.11|2249.24|2248.74|2247.49|2246.99|457
1683120300000|2023-05-03 13:25:00|2247.49|2246.99|2246.74|2246.24|2247.74|2247.24|2246.74|2246.24|488
1683120600000|2023-05-03 13:30:00|2246.49|2245.99|2247.24|2246.74|2248.49|2247.99|2245.49|2244.99|1429
1683120900000|2023-05-03 13:35:00|2247.49|2246.99|2248.24|2247.74|2249.24|2248.74|2246.74|2246.24|549
1683121200000|2023-05-03 13:40:00|2248.36|2247.86|2249.74|2249.24|2249.99|2249.49|2248.36|2247.86|542
1683121500000|2023-05-03 13:45:00|2249.61|2249.11|2252.11|2251.61|2252.11|2251.61|2248.99|2248.49|694
1683121800000|2023-05-03 13:50:00|2251.99|2251.49|2252.99|2252.49|2254.74|2254.24|2251.99|2251.49|1004
1683122100000|2023-05-03 13:55:00|2253.11|2252.61|2251.86|2251.36|2253.99|2253.49|2249.61|2249.11|1404
1683122400000|2023-05-03 14:00:00|2252.11|2251.61|2249.74|2249.24|2254.74|2254.24|2249.24|2248.74|1621
1683122700000|2023-05-03 14:05:00|2249.99|2249.49|2248.24|2247.74|2249.99|2249.49|2247.49|2246.99|1141
1683123000000|2023-05-03 14:10:00|2248.17|2247.67|2245.17|2244.67|2248.17|2247.67|2244.67|2244.17|1112
1683123300000|2023-05-03 14:15:00|2244.92|2244.42|2244.92|2244.42|2245.92|2245.42|2244.67|2244.17|776
1683123600000|2023-05-03 14:20:00|2245.04|2244.54|2246.04|2245.54|2247.17|2246.67|2244.42|2243.92|699
1683123900000|2023-05-03 14:25:00|2245.92|2245.42|2243.42|2242.92|2246.42|2245.92|2243.42|2242.92|1217
1683124200000|2023-05-03 14:30:00|2243.29|2242.79|2243.29|2242.79|2244.17|2243.67|2242.92|2242.42|1185
1683124500000|2023-05-03 14:35:00|2243.42|2242.92|2241.92|2241.42|2243.92|2243.42|2241.67|2241.17|1230
1683124800000|2023-05-03 14:40:00|2241.79|2241.29|2241.42|2240.92|2242.42|2241.92|2240.92|2240.42|790
1683125100000|2023-05-03 14:45:00|2241.54|2241.04|2239.79|2239.29|2242.17|2241.67|2238.67|2238.17|1140
1683125400000|2023-05-03 14:50:00|2239.92|2239.42|2238.92|2238.42|2241.17|2240.67|2238.92|2238.42|918
1683125700000|2023-05-03 14:55:00|2239.04|2238.54|2240.29|2239.79|2241.17|2240.67|2239.04|2238.54|986
1683126000000|2023-05-03 15:00:00|2240.17|2239.67|2238.92|2238.42|2241.17|2240.67|2238.54|2238.04|1422
1683126300000|2023-05-03 15:05:00|2239.04|2238.54|2238.92|2238.42|2239.42|2238.92|2236.92|2236.42|1223
1683126600000|2023-05-03 15:10:00|2238.79|2238.29|2238.04|2237.54|2238.92|2238.42|2237.67|2237.17|812
1683126900000|2023-05-03 15:15:00|2237.92|2237.42|2237.42|2236.92|2238.42|2237.92|2236.67|2236.17|1076
1683127200000|2023-05-03 15:20:00|2237.67|2237.17|2238.93|2237.43|2238.93|2238.42|2237.17|2236.67|2017
1683127500000|2023-05-03 15:25:00|2236.4|2234.9|2235.89|2234.39|2236.4|2234.9|2234.86|2233.36|1437
1683127800000|2023-05-03 15:30:00|2235.88|2234.38|2237.71|2236.31|2238.96|2237.56|2235.36|2233.86|372
1683128100000|2023-05-03 15:35:00|2237.84|2236.44|2238.84|2237.44|2239.46|2238.06|2237.84|2236.44|14
1683128400000|2023-05-03 15:40:00|2238.71|2237.31|2236.46|2235.06|2239.09|2237.69|2236.21|2234.81|321
1683128700000|2023-05-03 15:45:00|2236.59|2235.19|2238.59|2237.19|2238.84|2237.44|2236.59|2235.19|7
1683129000000|2023-05-03 15:50:00|2238.71|2237.31|2236.96|2235.56|2238.96|2237.56|2236.84|2235.44|53
1683129300000|2023-05-03 15:55:00|2236.84|2235.44|2236.89|2235.39|2239.09|2237.69|2236.34|2234.94|65
1683129600000|2023-05-03 16:00:00|2236.88|2235.38|2237.42|2235.92|2237.43|2235.93|2236.87|2235.37|0
1683129900000|2023-05-03 16:05:00|2237.41|2235.91|2237.54|2236.04|2238.58|2237.08|2236.91|2235.41|0
1683130200000|2023-05-03 16:10:00|2238.05|2236.55|2237.54|2236.04|2238.06|2236.56|2237.02|2235.52|0
1683130500000|2023-05-03 16:15:00|2237.55|2236.05|2236.49|2234.99|2237.55|2236.05|2236.48|2234.98|0
1683130800000|2023-05-03 16:20:00|2236.48|2234.98|2237.55|2236.05|2238.06|2236.56|2236.47|2234.97|0
1683131100000|2023-05-03 16:25:00|2237.56|2236.06|2238.6|2237.1|2238.6|2237.1|2237.54|2236.04|0
1683131400000|2023-05-03 16:30:00|2238.59|2237.09|2238.57|2237.07|2238.61|2237.11|2238.08|2236.58|0
1683131700000|2023-05-03 16:35:00|2238.58|2237.08|2238.11|2236.61|2238.58|2237.08|2237.54|2236.04|0
1683132000000|2023-05-03 16:40:00|2238.1|2236.6|2238.12|2236.62|2238.65|2237.15|2237.6|2236.1|0
1683132300000|2023-05-03 16:45:00|2238.13|2236.63|2238.66|2237.16|2238.67|2237.17|2238.11|2236.61|0
1683132600000|2023-05-03 16:50:00|2238.67|2237.17|2239.29|2237.79|2239.82|2238.32|2238.16|2236.66|0
1683132900000|2023-05-03 16:55:00|2239.28|2237.78|2240.34|2238.84|2240.34|2238.84|2239.28|2237.78|0
1683133200000|2023-05-03 17:00:00|2240.33|2238.83|2240.85|2239.35|2240.87|2239.37|2240.33|2238.83|0
1683133500000|2023-05-03 17:05:00|2240.84|2239.34|2240.38|2238.88|2240.91|2239.41|2239.86|2238.36|0
1683133800000|2023-05-03 17:10:00|2240.37|2238.87|2240.58|2239.08|2240.86|2239.36|2240.31|2238.81|0
1683134100000|2023-05-03 17:15:00|2240.33|2238.83|2240.85|2239.35|2240.87|2239.37|2240.32|2238.82|0
1683134400000|2023-05-03 17:20:00|2240.6|2239.1|2240.91|2239.41|2240.91|2239.41|2240.36|2238.86|0
1683134700000|2023-05-03 17:25:00|2240.92|2239.42|2241.19|2239.69|2241.46|2239.96|2240.4|2238.9|0
1683135000000|2023-05-03 17:30:00|2240.94|2239.44|2241.44|2239.94|2241.99|2240.49|2240.94|2239.44|0
1683135300000|2023-05-03 17:35:00|2240.93|2239.43|2240.41|2238.91|2240.93|2239.43|2240.39|2238.89|0
1683135600000|2023-05-03 17:40:00|2240.4|2238.9|2240.93|2239.43|2241.45|2239.95|2240.4|2238.9|0
1683135900000|2023-05-03 17:45:00|2240.94|2239.44|2239.91|2238.41|2240.96|2239.46|2239.37|2237.87|0
1683136200000|2023-05-03 17:50:00|2239.92|2238.42|2239.34|2237.84|2239.92|2238.42|2239.32|2237.82|0
1683136500000|2023-05-03 17:55:00|2239.33|2237.83|2240.92|2239.42|2241.17|2239.67|2239.33|2237.83|0
1683136800000|2023-05-03 18:00:00|2240.41|2238.91|2238.82|2237.32|2243.65|2242.15|2236.75|2235.25|0
1683137100000|2023-05-03 18:05:00|2238.83|2237.33|2238.8|2237.3|2239.92|2238.42|2236.15|2234.65|0
1683137400000|2023-05-03 18:10:00|2238.79|2237.29|2239.82|2238.32|2239.82|2238.32|2236.62|2235.12|0
1683137700000|2023-05-03 18:15:00|2239.84|2238.34|2241.35|2239.85|2241.91|2240.41|2239.78|2238.28|0
1683138000000|2023-05-03 18:20:00|2241.36|2239.86|2242.9|2241.4|2243.49|2241.99|2240.81|2239.31|0
1683138300000|2023-05-03 18:25:00|2242.91|2241.41|2241.83|2240.33|2244.48|2242.98|2241.82|2240.32|0
1683138600000|2023-05-03 18:30:00|2241.84|2240.34|2238.65|2237.15|2242.35|2240.85|2238.63|2237.13|0
1683138900000|2023-05-03 18:35:00|2239.15|2237.65|2242.84|2241.34|2243.41|2241.91|2234.83|2233.33|0
1683139200000|2023-05-03 18:40:00|2242.85|2241.35|2241.23|2239.73|2247.06|2245.56|2239.11|2237.61|0
1683139500000|2023-05-03 18:45:00|2241.24|2239.74|2241.19|2239.69|2244.13|2242.63|2240.66|2239.16|0
1683139800000|2023-05-03 18:50:00|2240.68|2239.18|2240.73|2239.23|2241.45|2239.95|2236.44|2234.94|0
1683140100000|2023-05-03 18:55:00|2240.72|2239.22|2242.21|2240.71|2243.45|2241.95|2239.13|2237.63|0
1683140400000|2023-05-03 19:00:00|2242.22|2240.72|2241.67|2240.17|2242.77|2241.27|2239|2237.5|0
1683140700000|2023-05-03 19:05:00|2241.41|2239.91|2237.97|2236.47|2244.88|2243.38|2236.87|2235.37|0
1683141000000|2023-05-03 19:10:00|2237.46|2235.96|2234.62|2233.12|2237.46|2235.96|2234.22|2232.72|0
1683141300000|2023-05-03 19:15:00|2234.63|2233.13|2233.93|2232.43|2235.57|2234.07|2232.76|2231.26|0
1683141600000|2023-05-03 19:20:00|2233.92|2232.42|2234.28|2232.78|2234.86|2233.36|2230.09|2228.59|0
1683141900000|2023-05-03 19:25:00|2234.29|2232.79|2230.65|2229.15|2235.99|2234.49|2230.11|2228.61|0
1683142200000|2023-05-03 19:30:00|2230.63|2229.13|2231.27|2229.77|2231.28|2229.78|2229.17|2227.67|0
1683142500000|2023-05-03 19:35:00|2231.26|2229.76|2230.73|2229.23|2231.82|2230.32|2230.24|2228.74|0
1683142800000|2023-05-03 19:40:00|2230.72|2229.22|2229.7|2228.2|2230.77|2229.27|2229.13|2227.63|0
1683143100000|2023-05-03 19:45:00|2229.69|2228.19|2229.15|2227.65|2230.78|2229.28|2229.12|2227.62|0
1683143400000|2023-05-03 19:50:00|2228.64|2227.14|2229.11|2227.61|2230.23|2228.73|2228.55|2227.05|0
1683143700000|2023-05-03 19:55:00|2229.1|2227.6|2227.81|2226.31|2229.13|2227.63|2227.51|2226.01|0
1683144000000|2023-05-03 20:00:00|2227.15|2225.65|2229.63|2228.13|2229.79|2228.29|2226.05|2224.55|0
1683144300000|2023-05-03 20:05:00|2229.48|2227.98|2232.09|2230.59|2232.19|2230.69|2229.48|2227.98|0
1683144600000|2023-05-03 20:10:00|2232.19|2230.69|2231.51|2230.01|2232.61|2231.11|2230.94|2229.44|0
1683144900000|2023-05-03 20:15:00|2231.52|2230.02|2230.83|2229.33|2232.19|2230.69|2230.83|2229.33|0
1683145200000|2023-05-03 20:20:00|2230.84|2229.34|2230.35|2228.85|2231.03|2229.53|2230.19|2228.69|0
1683145500000|2023-05-03 20:25:00|2230.19|2228.69|2230.87|2229.37|2230.87|2229.37|2230.19|2228.69|0
1683145800000|2023-05-03 20:30:00|2230.88|2229.38|2230.49|2228.99|2231.19|2229.69|2230.33|2228.83|0
1683146100000|2023-05-03 20:35:00|2230.54|2229.04|2231.53|2230.03|2231.69|2230.19|2230.49|2228.99|0
1683146400000|2023-05-03 20:40:00|2231.54|2230.04|2230.07|2228.57|2231.69|2230.19|2230.07|2228.57|0
1683146700000|2023-05-03 20:45:00|2230.12|2228.62|2223.56|2222.06|2230.17|2228.67|2223.56|2222.06|0
1683147000000|2023-05-03 20:50:00|2223.71|2222.21|2224.12|2222.62|2225.06|2223.56|2223.45|2221.95|0
1683147300000|2023-05-03 20:55:00|2224.22|2222.72|2221.66|2220.16|2224.53|2223.03|2221.04|2219.54|0
1683147600000|2023-05-03 21:00:00|2221.67|2220.17|2222.76|2221.26|2222.86|2221.36|2221.04|2219.54|0
1683147900000|2023-05-03 21:05:00|2222.86|2221.36|2222.19|2220.69|2222.86|2221.36|2221.93|2220.43|0
1683148200000|2023-05-03 21:10:00|2222.2|2220.7|2223.26|2221.76|2223.52|2222.02|2222.2|2220.7|0
1683148500000|2023-05-03 21:15:00|2223.36|2221.86|2223.52|2222.02|2223.67|2222.17|2223.1|2221.6|0
1683148800000|2023-05-03 21:20:00|2223.68|2222.18|2224.05|2222.55|2224.21|2222.71|2223.56|2222.06|0
1683149100000|2023-05-03 21:25:00|2224|2222.5|2224.26|2222.76|2224.36|2222.86|2223.84|2222.34|0
1683149400000|2023-05-03 21:30:00|2224.03|2222.53|2223.29|2221.79|2224.03|2222.53|2223.08|2221.58|0
1683149700000|2023-05-03 21:35:00|2223.28|2221.78|2222.66|2221.16|2223.28|2221.78|2222.66|2221.16|0
1683150000000|2023-05-03 21:40:00|2222.72|2221.22|2223.17|2221.67|2223.22|2221.72|2222.66|2221.16|0
1683150300000|2023-05-03 21:45:00|2223.22|2221.72|2222.49|2220.99|2223.22|2221.72|2222.49|2220.99|0
1683150600000|2023-05-03 21:50:00|2222.44|2220.94|2221.97|2220.47|2222.49|2220.99|2221.92|2220.42|0
1683150900000|2023-05-03 21:55:00|2222.02|2220.52|2220.97|2219.47|2222.07|2220.57|2220.97|2219.47|0
1683151200000|2023-05-03 22:00:00|2220.91|2219.41|2215|2213.5|2221.23|2219.73|2215|2213.5|0
1683151500000|2023-05-03 22:05:00|2215.01|2213.51|2218.29|2216.79|2218.45|2216.95|2214.96|2213.46|0
1683151800000|2023-05-03 22:10:00|2218.45|2216.95|2219.86|2218.36|2220.31|2218.81|2218.45|2216.95|0
1683152100000|2023-05-03 22:15:00|2219.7|2218.2|2218.43|2216.93|2220.12|2218.62|2218.43|2216.93|0
1683152400000|2023-05-03 22:20:00|2218.28|2216.78|2218.46|2216.96|2218.87|2217.37|2217.75|2216.25|0
1683152700000|2023-05-03 22:25:00|2218.61|2217.11|2219.31|2217.81|2219.82|2218.32|2218.61|2217.11|0
1683153000000|2023-05-03 22:30:00|2219.41|2217.91|2219.41|2217.91|2219.67|2218.17|2218.63|2217.13|0
1683153300000|2023-05-03 22:35:00|2219.42|2217.92|2220.52|2219.02|2220.52|2219.02|2219.42|2217.92|0
1683153600000|2023-05-03 22:40:00|2220.62|2219.12|2221.61|2220.11|2221.98|2220.48|2220.62|2219.12|0
1683153900000|2023-05-03 22:45:00|2221.46|2219.96|2220.78|2219.28|2221.72|2220.22|2220.73|2219.23|0
1683154200000|2023-05-03 22:50:00|2220.73|2219.23|2220.62|2219.12|2221.04|2219.54|2220.26|2218.76|0
1683154500000|2023-05-03 22:55:00|2220.63|2219.13|2221.93|2220.43|2221.93|2220.43|2220.62|2219.12|0
1683154800000|2023-05-03 23:00:00|2221.88|2220.38|2221.3|2219.8|2221.88|2220.38|2221.3|2219.8|0
1683155100000|2023-05-03 23:05:00|2221.2|2219.7|2221.2|2219.7|2221.46|2219.96|2220.26|2218.76|0
1683155400000|2023-05-03 23:10:00|2221.3|2219.8|2222.4|2220.9|2222.82|2221.32|2221.3|2219.8|0
1683155700000|2023-05-03 23:15:00|2222.45|2220.95|2222.29|2220.79|2222.55|2221.05|2222.14|2220.64|0
1683156000000|2023-05-03 23:20:00|2222.14|2220.64|2222.6|2221.1|2223.08|2221.58|2221.88|2220.38|0
1683156300000|2023-05-03 23:25:00|2222.55|2221.05|2222.82|2221.32|2222.97|2221.47|2222.4|2220.9|0
1683156600000|2023-05-03 23:30:00|2222.97|2221.47|2223.23|2221.73|2223.34|2221.84|2222.29|2220.79|0
1683156900000|2023-05-03 23:35:00|2223.08|2221.58|2223.34|2221.84|2223.65|2222.15|2223.08|2221.58|0
1683157200000|2023-05-03 23:40:00|2223.49|2221.99|2223.34|2221.84|2223.76|2222.26|2223.13|2221.63|0
1683157500000|2023-05-03 23:45:00|2223.33|2221.83|2223.76|2222.26|2223.76|2222.26|2223.23|2221.73|0
1683157800000|2023-05-03 23:50:00|2223.75|2222.25|2223.34|2221.84|2223.76|2222.26|2223.23|2221.73|0
1683158100000|2023-05-03 23:55:00|2223.44|2221.94|2224.17|2222.67|2224.17|2222.67|2223.34|2221.84|0
1683158400000|2023-05-04 00:00:00|2224.02|2222.52|2222.2|2220.7|2224.02|2222.52|2222|2220.5|0
1683158700000|2023-05-04 00:05:00|2222.21|2220.71|2222.85|2221.35|2223.27|2221.77|2222.06|2220.56|0
1683159000000|2023-05-04 00:10:00|2222.95|2221.45|2222.65|2221.15|2223.27|2221.77|2222.5|2221|0
1683159300000|2023-05-04 00:15:00|2222.66|2221.16|2223.63|2222.13|2224.15|2222.65|2222.62|2221.12|0
1683159600000|2023-05-04 00:20:00|2223.38|2221.88|2224.14|2222.64|2224.66|2223.16|2223.38|2221.88|0
1683159900000|2023-05-04 00:25:00|2223.63|2222.13|2223.11|2221.61|2224.14|2222.64|2223.11|2221.61|0
1683160200000|2023-05-04 00:30:00|2223.12|2221.62|2222.6|2221.1|2223.63|2222.13|2222.6|2221.1|0
1683160500000|2023-05-04 00:35:00|2222.59|2221.09|2222.6|2221.1|2223.12|2221.62|2222.59|2221.09|0
1683160800000|2023-05-04 00:40:00|2222.61|2221.11|2222.59|2221.09|2222.61|2221.11|2222.08|2220.58|0
1683161100000|2023-05-04 00:45:00|2222.6|2221.1|2223.64|2222.14|2223.64|2222.14|2222.08|2220.58|0
1683161400000|2023-05-04 00:50:00|2223.63|2222.13|2223.11|2221.61|2223.64|2222.14|2223.11|2221.61|0
1683161700000|2023-05-04 00:55:00|2223.1|2221.6|2223.61|2222.11|2223.62|2222.12|2222.6|2221.1|0
1683162000000|2023-05-04 01:00:00|2223.62|2222.12|2223.1|2221.6|2223.62|2222.12|2222.59|2221.09|0
1683162300000|2023-05-04 01:05:00|2223.11|2221.61|2224.13|2222.63|2224.64|2223.14|2223.11|2221.61|0
1683162600000|2023-05-04 01:10:00|2224.12|2222.62|2224.65|2223.15|2225.16|2223.66|2224.12|2222.62|0
1683162900000|2023-05-04 01:15:00|2224.66|2223.16|2224.66|2223.16|2225.17|2223.67|2224.65|2223.15|0
1683163200000|2023-05-04 01:20:00|2225.16|2223.66|2226.21|2224.71|2226.23|2224.73|2224.91|2223.41|0
1683163500000|2023-05-04 01:25:00|2225.7|2224.2|2226.23|2224.73|2226.74|2225.24|2225.7|2224.2|0
1683163800000|2023-05-04 01:30:00|2226.24|2224.74|2227.29|2225.79|2227.29|2225.79|2226.24|2224.74|0
1683164100000|2023-05-04 01:35:00|2227.8|2226.3|2227.27|2225.77|2227.8|2226.3|2227.26|2225.76|0
1683164400000|2023-05-04 01:40:00|2227.52|2226.02|2227.79|2226.29|2228.31|2226.81|2227.27|2225.77|0
1683164700000|2023-05-04 01:45:00|2228.05|2226.55|2227.27|2225.77|2228.3|2226.8|2227.27|2225.77|0
1683165000000|2023-05-04 01:50:00|2227.28|2225.78|2227.26|2225.76|2227.78|2226.28|2226.75|2225.25|0
1683165300000|2023-05-04 01:55:00|2227.27|2225.77|2227.78|2226.28|2227.79|2226.29|2227.27|2225.77|0
1683165600000|2023-05-04 02:00:00|2227.79|2226.29|2229.85|2228.35|2229.86|2228.36|2227.78|2226.28|0
1683165900000|2023-05-04 02:05:00|2229.86|2228.36|2229.34|2227.84|2229.87|2228.37|2229.33|2227.83|0
1683166200000|2023-05-04 02:10:00|2229.59|2228.09|2229.34|2227.84|2229.61|2228.11|2229.34|2227.84|0
1683166500000|2023-05-04 02:15:00|2229.35|2227.85|2229.34|2227.84|2229.35|2227.85|2229.34|2227.84|0
1683166800000|2023-05-04 02:20:00|2229.35|2227.85|2229.34|2227.84|2229.35|2227.85|2228.83|2227.33|0
1683167100000|2023-05-04 02:25:00|2228.83|2227.33|2229.35|2227.85|2229.86|2228.36|2228.83|2227.33|0
1683167400000|2023-05-04 02:30:00|2229.34|2227.84|2230.37|2228.87|2230.37|2228.87|2229.34|2227.84|0
1683167700000|2023-05-04 02:35:00|2230.12|2228.62|2229.87|2228.37|2230.38|2228.88|2229.86|2228.36|0
1683168000000|2023-05-04 02:40:00|2229.88|2228.38|2229.87|2228.37|2230.39|2228.89|2229.87|2228.37|0
1683168300000|2023-05-04 02:45:00|2230.12|2228.62|2230.38|2228.88|2230.39|2228.89|2229.87|2228.37|0
1683168600000|2023-05-04 02:50:00|2230.39|2228.89|2231.4|2229.9|2231.41|2229.91|2230.38|2228.88|0
1683168900000|2023-05-04 02:55:00|2231.39|2229.89|2231.46|2229.96|2231.51|2230.01|2231.2|2229.7|0
1683169200000|2023-05-04 03:00:00|2231.45|2229.95|2230.95|2229.45|2231.46|2229.96|2230.95|2229.45|0
1683169500000|2023-05-04 03:05:00|2230.94|2229.44|2232.49|2230.99|2232.5|2231|2230.94|2229.44|0
1683169800000|2023-05-04 03:10:00|2231.98|2230.48|2231.46|2229.96|2231.98|2230.48|2231.46|2229.96|0
1683170100000|2023-05-04 03:15:00|2231.47|2229.97|2231.97|2230.47|2231.97|2230.47|2231.46|2229.96|0
1683170700000|2023-05-04 03:25:00|2231.46|2229.96|2231.45|2229.95|2231.46|2229.96|2231.45|2229.95|0
1683171000000|2023-05-04 03:30:00|2231.46|2229.96|2231.98|2230.48|2232.23|2230.73|2231.45|2229.95|0
1683171300000|2023-05-04 03:35:00|2231.97|2230.47|2231.96|2230.46|2231.98|2230.48|2231.96|2230.46|0
1683171600000|2023-05-04 03:40:00|2231.97|2230.47|2231.97|2230.47|2231.97|2230.47|2231.96|2230.46|0
1683171900000|2023-05-04 03:45:00|2231.96|2230.46|2231.46|2229.96|2231.97|2230.47|2231.45|2229.95|0
1683172200000|2023-05-04 03:50:00|2231.71|2230.21|2231.97|2230.47|2231.97|2230.47|2231.46|2229.96|0
1683172500000|2023-05-04 03:55:00|2231.72|2230.22|2231.97|2230.47|2231.97|2230.47|2231.72|2230.22|0
1683172800000|2023-05-04 04:00:00|2231.46|2229.96|2231.46|2229.96|2231.46|2229.96|2231.46|2229.96|0
1683173100000|2023-05-04 04:05:00|2231.45|2229.95|2230.41|2228.91|2231.45|2229.95|2229.91|2228.41|0
1683173400000|2023-05-04 04:10:00|2229.9|2228.4|2229.39|2227.89|2229.9|2228.4|2229.39|2227.89|0
1683173700000|2023-05-04 04:15:00|2229.4|2227.9|2229.91|2228.41|2229.91|2228.41|2229.4|2227.9|0
1683174000000|2023-05-04 04:20:00|2229.92|2228.42|2230.94|2229.44|2230.94|2229.44|2229.92|2228.42|0
1683174300000|2023-05-04 04:25:00|2230.93|2229.43|2229.91|2228.41|2230.94|2229.44|2229.4|2227.9|0
1683174600000|2023-05-04 04:30:00|2229.92|2228.42|2230.76|2229.26|2230.76|2229.26|2229.22|2227.72|0
1683174900000|2023-05-04 04:35:00|2230.78|2229.28|2232.31|2230.81|2232.31|2230.81|2230.77|2229.27|0
1683175200000|2023-05-04 04:40:00|2231.81|2230.31|2230.78|2229.28|2231.81|2230.31|2230.77|2229.27|0
1683175500000|2023-05-04 04:45:00|2231.28|2229.78|2231.28|2229.78|2231.29|2229.79|2230.77|2229.27|0
1683175800000|2023-05-04 04:50:00|2231.03|2229.53|2231.28|2229.78|2231.28|2229.78|2230.76|2229.26|0
1683176100000|2023-05-04 04:55:00|2231.29|2229.79|2231.28|2229.78|2231.29|2229.79|2231.28|2229.78|0
1683176400000|2023-05-04 05:00:00|2231.29|2229.79|2230.78|2229.28|2231.29|2229.79|2230.77|2229.27|0
1683176700000|2023-05-04 05:05:00|2230.79|2229.29|2230.73|2229.23|2231.3|2229.8|2230.73|2229.23|0
1683177000000|2023-05-04 05:10:00|2230.98|2229.48|2231.24|2229.74|2231.24|2229.74|2230.73|2229.23|0
1683177300000|2023-05-04 05:15:00|2231.25|2229.75|2230.74|2229.24|2231.25|2229.75|2230.74|2229.24|0
1683177600000|2023-05-04 05:20:00|2230.73|2229.23|2230.73|2229.23|2230.74|2229.24|2230.73|2229.23|0
1683177900000|2023-05-04 05:25:00|2230.74|2229.24|2230.74|2229.24|2230.74|2229.24|2230.73|2229.23|0
1683178200000|2023-05-04 05:30:00|2231.24|2229.74|2231.24|2229.74|2231.76|2230.26|2230.73|2229.23|0
1683178500000|2023-05-04 05:35:00|2231.5|2230|2231.75|2230.25|2231.76|2230.26|2231.24|2229.74|0
1683178800000|2023-05-04 05:40:00|2231.24|2229.74|2231.75|2230.25|2231.75|2230.25|2231.24|2229.74|0
1683179100000|2023-05-04 05:45:00|2231.74|2230.24|2230.73|2229.23|2231.74|2230.24|2230.72|2229.22|0
1683179400000|2023-05-04 05:50:00|2230.72|2229.22|2229.69|2228.19|2230.72|2229.22|2229.69|2228.19|0
1683179700000|2023-05-04 05:55:00|2229.7|2228.2|2230.22|2228.72|2230.73|2229.23|2229.69|2228.19|0
1683180000000|2023-05-04 06:00:00|2230.23|2228.73|2229.45|2227.95|2231.24|2229.74|2229.2|2227.7|0
1683180300000|2023-05-04 06:05:00|2229.7|2228.2|2229.17|2227.67|2229.95|2228.45|2228.67|2227.17|0
1683180600000|2023-05-04 06:10:00|2229.18|2227.68|2228.67|2227.17|2229.69|2228.19|2228.16|2226.66|0
1683180900000|2023-05-04 06:15:00|2228.42|2226.92|2226.61|2225.11|2228.67|2227.17|2226.6|2225.1|0
1683181200000|2023-05-04 06:20:00|2226.86|2225.36|2226.59|2225.09|2227.62|2226.12|2226.59|2225.09|0
1683181500000|2023-05-04 06:25:00|2226.6|2225.1|2227.11|2225.61|2227.62|2226.12|2226.59|2225.09|0
1683181800000|2023-05-04 06:30:00|2227.12|2225.62|2229.21|2227.81|2231.46|2230.06|2227.11|2225.61|41
1683182100000|2023-05-04 06:35:00|2229.09|2227.69|2229.34|2227.94|2229.34|2227.94|2228.96|2227.56|13
1683182400000|2023-05-04 06:40:00|2229.21|2227.81|2229.71|2228.31|2229.96|2228.56|2228.84|2227.44|27
1683182700000|2023-05-04 06:45:00|2229.59|2228.19|2229.96|2228.56|2229.96|2228.56|2229.46|2228.06|12
1683183000000|2023-05-04 06:50:00|2229.84|2228.44|2230.59|2229.19|2230.84|2229.44|2229.59|2228.19|20
1683183300000|2023-05-04 06:55:00|2230.63|2229.13|2231.7|2230.2|2232.21|2230.71|2230.63|2229.13|0
1683183600000|2023-05-04 07:00:00|2231.69|2230.19|2225.39|2224.89|2231.69|2230.19|2225.14|2224.64|3039
1683183900000|2023-05-04 07:05:00|2225.64|2225.14|2224.89|2224.39|2225.76|2225.26|2223.14|2222.64|2156
1683184200000|2023-05-04 07:10:00|2225.01|2224.51|2222.89|2222.39|2225.51|2225.01|2221.64|2221.14|1955
1683184500000|2023-05-04 07:15:00|2222.64|2222.14|2220.39|2219.89|2223.64|2223.14|2219.51|2219.01|1219
1683184800000|2023-05-04 07:20:00|2220.14|2219.64|2222.89|2222.39|2223.39|2222.89|2219.14|2218.64|1002
1683185100000|2023-05-04 07:25:00|2222.64|2222.14|2224.14|2223.64|2224.14|2223.64|2219.64|2219.14|763
1683185400000|2023-05-04 07:30:00|2223.89|2223.39|2226.39|2225.89|2227.14|2226.64|2222.14|2221.64|1948
1683185700000|2023-05-04 07:35:00|2226.26|2225.76|2230.64|2230.14|2231.64|2231.14|2226.14|2225.64|1868
1683186000000|2023-05-04 07:40:00|2230.89|2230.39|2230.89|2230.39|2231.26|2230.76|2228.89|2228.39|1086
1683186300000|2023-05-04 07:45:00|2231.01|2230.51|2229.98|2229.48|2231.51|2231.01|2229.36|2228.86|803
1683186600000|2023-05-04 07:50:00|2229.86|2229.36|2232.11|2231.61|2233.11|2232.61|2228.86|2228.36|800
1683186900000|2023-05-04 07:55:00|2232.36|2231.86|2232.36|2231.86|2235.11|2234.61|2231.48|2230.98|670
1683187200000|2023-05-04 08:00:00|2232.23|2231.73|2230.36|2229.86|2232.48|2231.98|2229.86|2229.36|1126
1683187500000|2023-05-04 08:05:00|2230.23|2229.73|2228.61|2228.11|2230.36|2229.86|2227.86|2227.36|1306
1683187800000|2023-05-04 08:10:00|2228.48|2227.98|2227.61|2227.11|2228.61|2228.11|2226.36|2225.86|1062
1683188100000|2023-05-04 08:15:00|2227.48|2226.98|2231.23|2230.73|2231.61|2231.11|2227.48|2226.98|946
1683188400000|2023-05-04 08:20:00|2231.11|2230.61|2229.86|2229.36|2233.11|2232.61|2228.36|2227.86|864
1683188700000|2023-05-04 08:25:00|2229.98|2229.48|2227.86|2227.36|2230.36|2229.86|2227.73|2227.23|433
1683189000000|2023-05-04 08:30:00|2227.73|2227.23|2227.61|2227.11|2227.86|2227.36|2225.73|2225.23|571
1683189300000|2023-05-04 08:35:00|2227.73|2227.23|2227.61|2227.11|2229.86|2229.36|2227.11|2226.61|431
1683189600000|2023-05-04 08:40:00|2227.73|2227.23|2226.86|2226.36|2227.86|2227.36|2225.61|2225.11|538
1683189900000|2023-05-04 08:45:00|2226.73|2226.23|2227.86|2227.36|2228.11|2227.61|2226.36|2225.86|527
1683190200000|2023-05-04 08:50:00|2227.73|2227.23|2227.11|2226.61|2227.86|2227.36|2226.48|2225.98|569
1683190500000|2023-05-04 08:55:00|2226.86|2226.36|2226.61|2226.11|2227.23|2226.73|2224.86|2224.36|891
1683190800000|2023-05-04 09:00:00|2226.36|2225.86|2228.36|2227.86|2228.61|2228.11|2226.36|2225.86|411
1683191100000|2023-05-04 09:05:00|2228.61|2228.11|2225.61|2225.11|2228.61|2228.11|2225.61|2225.11|727
1683191400000|2023-05-04 09:10:00|2225.86|2225.36|2224.36|2223.86|2226.23|2225.73|2224.11|2223.61|1051
1683191700000|2023-05-04 09:15:00|2224.11|2223.61|2226.23|2225.73|2226.23|2225.73|2223.61|2223.11|811
1683192000000|2023-05-04 09:20:00|2226.11|2225.61|2224.11|2223.61|2226.36|2225.86|2222.86|2222.36|760
1683192300000|2023-05-04 09:25:00|2223.98|2223.48|2224.73|2224.23|2224.86|2224.36|2223.61|2223.11|445
1683192600000|2023-05-04 09:30:00|2224.61|2224.11|2226.36|2225.86|2226.36|2225.86|2223.61|2223.11|550
1683192900000|2023-05-04 09:35:00|2226.23|2225.73|2227.11|2226.61|2228.11|2227.61|2226.11|2225.61|465
1683193200000|2023-05-04 09:40:00|2226.86|2226.36|2228.86|2228.36|2229.11|2228.61|2226.86|2226.36|271
1683193500000|2023-05-04 09:45:00|2228.61|2228.11|2228.11|2227.61|2230.11|2229.61|2227.61|2227.11|741
1683193800000|2023-05-04 09:50:00|2228.23|2227.73|2227.36|2226.86|2228.73|2228.23|2226.86|2226.36|535
1683194100000|2023-05-04 09:55:00|2227.23|2226.73|2228.61|2228.11|2229.61|2229.11|2226.98|2226.48|366
1683194400000|2023-05-04 10:00:00|2228.36|2227.86|2227.11|2226.61|2230.36|2229.86|2227.11|2226.61|518
1683194700000|2023-05-04 10:05:00|2226.98|2226.48|2227.61|2227.11|2229.11|2228.61|2226.86|2226.36|728
1683195000000|2023-05-04 10:10:00|2227.36|2226.86|2226.86|2226.36|2228.11|2227.61|2225.86|2225.36|1034
1683195300000|2023-05-04 10:15:00|2227.11|2226.61|2227.86|2227.36|2228.11|2227.61|2226.61|2226.11|322
1683195600000|2023-05-04 10:20:00|2227.61|2227.11|2229.86|2229.36|2230.36|2229.86|2227.61|2227.11|486
1683195900000|2023-05-04 10:25:00|2229.73|2229.23|2231.61|2231.11|2231.86|2231.36|2229.36|2228.86|502
1683196200000|2023-05-04 10:30:00|2231.36|2230.86|2231.86|2231.36|2232.36|2231.86|2230.61|2230.11|413
1683196500000|2023-05-04 10:35:00|2231.73|2231.23|2230.11|2229.61|2232.11|2231.61|2229.61|2229.11|268
1683196800000|2023-05-04 10:40:00|2229.98|2229.48|2228.73|2228.23|2229.98|2229.48|2228.61|2228.11|282
1683197100000|2023-05-04 10:45:00|2228.61|2228.11|2226.61|2226.11|2228.86|2228.36|2226.11|2225.61|456
1683197400000|2023-05-04 10:50:00|2226.36|2225.86|2227.36|2226.86|2228.36|2227.86|2226.11|2225.61|512
1683197700000|2023-05-04 10:55:00|2227.23|2226.73|2229.11|2228.61|2229.36|2228.86|2227.11|2226.61|321
1683198000000|2023-05-04 11:00:00|2228.98|2228.48|2228.36|2227.86|2229.11|2228.61|2228.11|2227.61|466
1683198300000|2023-05-04 11:05:00|2228.23|2227.73|2227.11|2226.61|2229.11|2228.61|2226.86|2226.36|695
1683198600000|2023-05-04 11:10:00|2227.36|2226.86|2228.86|2228.36|2228.86|2228.36|2226.48|2225.98|710
1683198900000|2023-05-04 11:15:00|2228.73|2228.23|2227.86|2227.36|2229.11|2228.61|2227.61|2227.11|328
1683199200000|2023-05-04 11:20:00|2227.61|2227.11|2227.36|2226.86|2228.61|2228.11|2226.86|2226.36|320
1683199500000|2023-05-04 11:25:00|2227.23|2226.73|2229.11|2228.61|2229.36|2228.86|2226.98|2226.48|314
1683199800000|2023-05-04 11:30:00|2228.98|2228.48|2229.86|2229.36|2230.11|2229.61|2228.86|2228.36|368
1683200100000|2023-05-04 11:35:00|2229.61|2229.11|2230.23|2229.73|2230.61|2230.11|2228.86|2228.36|331
1683200400000|2023-05-04 11:40:00|2230.29|2229.79|2230.17|2229.67|2230.42|2229.92|2229.42|2228.92|573
1683200700000|2023-05-04 11:45:00|2230.04|2229.54|2232.42|2231.92|2232.42|2231.92|2229.42|2228.92|588
1683201000000|2023-05-04 11:50:00|2232.17|2231.67|2229.42|2228.92|2232.42|2231.92|2228.67|2228.17|824
1683201300000|2023-05-04 11:55:00|2229.29|2228.79|2230.04|2229.54|2230.67|2230.17|2228.67|2228.17|437
1683201600000|2023-05-04 12:00:00|2230.17|2229.67|2225.79|2225.29|2230.67|2230.17|2225.17|2224.67|904
1683201900000|2023-05-04 12:05:00|2225.92|2225.42|2227.79|2227.29|2227.92|2227.42|2224.92|2224.42|484
1683202200000|2023-05-04 12:10:00|2227.67|2227.17|2228.54|2228.04|2228.92|2228.42|2227.17|2226.67|273
1683202500000|2023-05-04 12:15:00|2228.29|2227.79|2226.17|2225.67|2230.54|2230.04|2225.17|2224.67|942
1683202800000|2023-05-04 12:20:00|2226.04|2225.54|2229.17|2228.67|2229.54|2229.04|2226.04|2225.54|323
1683203100000|2023-05-04 12:25:00|2228.92|2228.42|2227.92|2227.42|2228.92|2228.42|2227.17|2226.67|481
1683203400000|2023-05-04 12:30:00|2227.79|2227.29|2234.67|2234.17|2234.92|2234.42|2227.67|2227.17|1091
1683203700000|2023-05-04 12:35:00|2234.79|2234.29|2231.42|2230.92|2236.17|2235.67|2231.42|2230.92|1428
1683204000000|2023-05-04 12:40:00|2231.67|2231.17|2232.17|2231.67|2232.79|2232.29|2230.92|2230.42|932
1683204300000|2023-05-04 12:45:00|2232.04|2231.54|2232.04|2231.54|2233.17|2232.67|2231.17|2230.67|285
1683204600000|2023-05-04 12:50:00|2231.92|2231.42|2232.92|2232.42|2233.42|2232.92|2231.17|2230.67|509
1683204900000|2023-05-04 12:55:00|2233.17|2232.67|2231.42|2230.92|2234.79|2234.29|2231.29|2230.79|871
1683205200000|2023-05-04 13:00:00|2231.54|2231.04|2233.42|2232.92|2234.42|2233.92|2231.42|2230.92|740
1683205500000|2023-05-04 13:05:00|2233.29|2232.79|2232.17|2231.67|2233.92|2233.42|2232.17|2231.67|550
1683205800000|2023-05-04 13:10:00|2232.04|2231.54|2231.04|2230.54|2232.92|2232.42|2230.17|2229.67|570
1683206100000|2023-05-04 13:15:00|2231.17|2230.67|2230.17|2229.67|2231.42|2230.92|2229.67|2229.17|475
1683206400000|2023-05-04 13:20:00|2230.29|2229.79|2230.17|2229.67|2232.17|2231.67|2229.67|2229.17|430
1683206700000|2023-05-04 13:25:00|2229.92|2229.42|2230.67|2230.17|2231.04|2230.54|2229.29|2228.79|485
1683207000000|2023-05-04 13:30:00|2230.79|2230.29|2231.67|2231.17|2231.92|2231.42|2230.42|2229.92|690
1683207300000|2023-05-04 13:35:00|2231.42|2230.92|2228.92|2228.42|2232.17|2231.67|2228.42|2227.92|816
1683207600000|2023-05-04 13:40:00|2229.04|2228.54|2227.42|2226.92|2230.17|2229.67|2226.67|2226.17|1114
1683207900000|2023-05-04 13:45:00|2227.67|2227.17|2224.92|2224.42|2228.17|2227.67|2223.67|2223.17|1248
1683208200000|2023-05-04 13:50:00|2225.17|2224.67|2230.17|2229.67|2230.67|2230.17|2225.17|2224.67|998
1683208500000|2023-05-04 13:55:00|2230.42|2229.92|2232.67|2232.17|2235.17|2234.67|2230.29|2229.79|2288
1683208800000|2023-05-04 14:00:00|2232.92|2232.42|2232.29|2231.79|2235.92|2235.42|2231.04|2230.54|1756
1683209100000|2023-05-04 14:05:00|2232.42|2231.92|2232.29|2231.79|2233.42|2232.92|2231.17|2230.67|702
1683209400000|2023-05-04 14:10:00|2232.17|2231.67|2232.17|2231.67|2233.79|2233.29|2231.17|2230.67|729
1683209700000|2023-05-04 14:15:00|2231.92|2231.42|2231.67|2231.17|2233.79|2233.29|2225.92|2225.42|2161
1683210000000|2023-05-04 14:20:00|2231.54|2231.04|2228.17|2227.67|2231.92|2231.42|2226.42|2225.92|1124
1683210300000|2023-05-04 14:25:00|2228.29|2227.79|2225.79|2225.29|2228.92|2228.42|2225.17|2224.67|1212
1683210600000|2023-05-04 14:30:00|2225.67|2225.17|2225.42|2224.92|2225.79|2225.29|2223.67|2223.17|1370
1683210900000|2023-05-04 14:35:00|2225.67|2225.17|2224.92|2224.42|2227.54|2227.04|2224.17|2223.67|985
1683211200000|2023-05-04 14:40:00|2225.04|2224.54|2224.67|2224.17|2227.79|2227.29|2224.67|2224.17|916
1683211500000|2023-05-04 14:45:00|2224.54|2224.04|2226.42|2225.92|2229.67|2229.17|2223.17|2222.67|2029
1683211800000|2023-05-04 14:50:00|2226.29|2225.79|2227.42|2226.92|2228.67|2228.17|2225.17|2224.67|1154
1683212100000|2023-05-04 14:55:00|2227.17|2226.67|2225.67|2225.17|2229.17|2228.67|2224.92|2224.42|1736
1683212400000|2023-05-04 15:00:00|2225.42|2224.92|2226.17|2225.67|2227.17|2226.67|2224.67|2224.17|1566
1683212700000|2023-05-04 15:05:00|2226.67|2226.17|2229.17|2228.67|2230.92|2230.42|2225.67|2225.17|1978
1683213000000|2023-05-04 15:10:00|2229.42|2228.92|2229.67|2229.17|2231.17|2230.67|2228.67|2228.17|1342
1683213300000|2023-05-04 15:15:00|2229.79|2229.29|2228.79|2228.29|2230.92|2230.42|2227.92|2227.42|1379
1683213600000|2023-05-04 15:20:00|2228.67|2228.17|2229.63|2228.13|2230.42|2229.92|2228.67|2228.13|1979
1683213900000|2023-05-04 15:25:00|2227.63|2226.13|2227.13|2225.63|2228.69|2227.19|2227.11|2225.61|896
1683214200000|2023-05-04 15:30:00|2227.12|2225.62|2227.24|2225.84|2227.65|2226.22|2225.24|2223.84|919
1683214500000|2023-05-04 15:35:00|2227.37|2225.97|2228.99|2227.59|2229.49|2228.09|2227.24|2225.84|85
1683214800000|2023-05-04 15:40:00|2229.12|2227.72|2228.24|2226.84|2229.12|2227.72|2228.24|2226.84|15
1683215100000|2023-05-04 15:45:00|2228.12|2226.72|2226.87|2225.47|2228.12|2226.72|2226.49|2225.09|3
1683215400000|2023-05-04 15:50:00|2226.74|2225.34|2225.99|2224.59|2226.99|2225.59|2225.99|2224.59|3
1683215700000|2023-05-04 15:55:00|2226.12|2224.72|2226.67|2225.17|2226.67|2225.22|2225.49|2224.09|7
1683216000000|2023-05-04 16:00:00|2226.66|2225.16|2226.12|2224.62|2227.19|2225.69|2225.62|2224.12|0
1683216300000|2023-05-04 16:05:00|2226.62|2225.12|2225.11|2223.61|2226.63|2225.13|2224.05|2222.55|0
1683216600000|2023-05-04 16:10:00|2225.1|2223.6|2225.37|2223.87|2225.63|2224.13|2224.07|2222.57|0
1683216900000|2023-05-04 16:15:00|2225.62|2224.12|2226.7|2225.2|2227.75|2226.25|2225.11|2223.61|0
1683217200000|2023-05-04 16:20:00|2226.71|2225.21|2229.83|2228.33|2229.83|2228.33|2226.7|2225.2|0
1683217500000|2023-05-04 16:25:00|2229.84|2228.34|2229.85|2228.35|2230.35|2228.85|2229.06|2227.56|0
1683217800000|2023-05-04 16:30:00|2229.86|2228.36|2228.22|2226.72|2230.38|2228.88|2227.95|2226.45|0
1683218100000|2023-05-04 16:35:00|2228.21|2226.71|2229.25|2227.75|2229.76|2228.26|2228.2|2226.7|0
1683218400000|2023-05-04 16:40:00|2229.24|2227.74|2228.19|2226.69|2229.76|2228.26|2228.19|2226.69|0
1683218700000|2023-05-04 16:45:00|2227.68|2226.18|2229.24|2227.74|2229.25|2227.75|2227.15|2225.65|0
1683219000000|2023-05-04 16:50:00|2229.75|2228.25|2229.22|2227.72|2229.76|2228.26|2228.19|2226.69|0
1683219300000|2023-05-04 16:55:00|2229.23|2227.73|2232.36|2230.86|2232.36|2230.86|2229.23|2227.73|0
1683219600000|2023-05-04 17:00:00|2232.87|2231.37|2231.84|2230.34|2232.88|2231.38|2231.32|2229.82|0
1683219900000|2023-05-04 17:05:00|2231.83|2230.33|2233.42|2231.92|2233.42|2231.92|2231.83|2230.33|0
1683220200000|2023-05-04 17:10:00|2233.41|2231.91|2233.91|2232.41|2234.44|2232.94|2233.14|2231.64|0
1683220500000|2023-05-04 17:15:00|2233.92|2232.42|2234.98|2233.48|2236.03|2234.53|2233.91|2232.41|0
1683220800000|2023-05-04 17:20:00|2234.99|2233.49|2236.59|2235.09|2236.61|2235.11|2234.98|2233.48|0
1683221100000|2023-05-04 17:25:00|2236.6|2235.1|2235.51|2234.01|2237.11|2235.61|2234.46|2232.96|0
1683221400000|2023-05-04 17:30:00|2235.5|2234|2237.08|2235.58|2237.08|2235.58|2235.5|2234|0
1683221700000|2023-05-04 17:35:00|2237.09|2235.59|2236.02|2234.52|2237.09|2235.59|2235.51|2234.01|0
1683222000000|2023-05-04 17:40:00|2236.01|2234.51|2233.9|2232.4|2236.02|2234.52|2233.9|2232.4|0
1683222300000|2023-05-04 17:45:00|2234.41|2232.91|2232.85|2231.35|2234.42|2232.92|2232.33|2230.83|0
1683222600000|2023-05-04 17:50:00|2232.34|2230.84|2232.85|2231.35|2233.37|2231.87|2231.28|2229.78|0
1683222900000|2023-05-04 17:55:00|2232.86|2231.36|2233.88|2232.38|2233.89|2232.39|2232.33|2230.83|0
1683223200000|2023-05-04 18:00:00|2233.89|2232.39|2232.82|2231.32|2234.4|2232.9|2232.56|2231.06|0
1683223500000|2023-05-04 18:05:00|2232.81|2231.31|2233.34|2231.84|2233.86|2232.36|2232.03|2230.53|0
1683223800000|2023-05-04 18:10:00|2233.6|2232.1|2233.86|2232.36|2234.38|2232.88|2232.81|2231.31|0
1683224100000|2023-05-04 18:15:00|2233.85|2232.35|2234.36|2232.86|2234.38|2232.88|2233.32|2231.82|0
1683224400000|2023-05-04 18:20:00|2233.85|2232.35|2232.28|2230.78|2234.63|2233.13|2232.27|2230.77|0
1683224700000|2023-05-04 18:25:00|2232.53|2231.03|2231.22|2229.72|2232.8|2231.3|2230.71|2229.21|0
1683225000000|2023-05-04 18:30:00|2231.21|2229.71|2231.22|2229.72|2231.23|2229.73|2229.64|2228.14|0
1683225300000|2023-05-04 18:35:00|2231.23|2229.73|2231.18|2229.68|2232.28|2230.78|2230.67|2229.17|0
1683225600000|2023-05-04 18:40:00|2231.17|2229.67|2230.67|2229.17|2231.2|2229.7|2230.16|2228.66|0
1683225900000|2023-05-04 18:45:00|2230.66|2229.16|2230.15|2228.65|2231.21|2229.71|2230.13|2228.63|0
1683226200000|2023-05-04 18:50:00|2230.14|2228.64|2230.72|2229.22|2230.73|2229.23|2229.62|2228.12|0
1683226500000|2023-05-04 18:55:00|2230.71|2229.21|2231.76|2230.26|2231.77|2230.27|2230.19|2228.69|0
1683226800000|2023-05-04 19:00:00|2231.51|2230.01|2232.83|2231.33|2232.83|2231.33|2231.51|2230.01|0
1683227100000|2023-05-04 19:05:00|2232.82|2231.32|2233.35|2231.85|2234.42|2232.92|2232.82|2231.32|0
1683227400000|2023-05-04 19:10:00|2233.34|2231.84|2230.72|2229.22|2233.85|2232.35|2230.72|2229.22|0
1683227700000|2023-05-04 19:15:00|2230.71|2229.21|2229.67|2228.17|2230.71|2229.21|2229.14|2227.64|0
1683228000000|2023-05-04 19:20:00|2229.66|2228.16|2230.19|2228.69|2230.71|2229.21|2229.13|2227.63|0
1683228300000|2023-05-04 19:25:00|2230.2|2228.7|2231.24|2229.74|2231.25|2229.75|2230.19|2228.69|0
1683228600000|2023-05-04 19:30:00|2231.23|2229.73|2233.33|2231.83|2233.34|2231.84|2231.23|2229.73|0
1683228900000|2023-05-04 19:35:00|2233.34|2231.84|2233.85|2232.35|2234.91|2233.41|2233.33|2231.83|0
1683229200000|2023-05-04 19:40:00|2233.84|2232.34|2232.25|2230.75|2233.86|2232.36|2232.25|2230.75|0
1683229500000|2023-05-04 19:45:00|2231.99|2230.49|2231.78|2230.28|2232.29|2230.79|2230.17|2228.67|0
1683229800000|2023-05-04 19:50:00|2231.77|2230.27|2231.22|2229.72|2232.29|2230.79|2230.18|2228.68|0
1683230100000|2023-05-04 19:55:00|2231.23|2229.73|2230.72|2229.22|2232.01|2230.51|2230.18|2228.68|0
1683230400000|2023-05-04 20:00:00|2231.23|2229.73|2229.97|2228.47|2231.6|2230.1|2229.92|2228.42|0
1683230700000|2023-05-04 20:05:00|2229.98|2228.48|2229.61|2228.11|2230.29|2228.79|2229.4|2227.9|0
1683231000000|2023-05-04 20:10:00|2229.71|2228.21|2229.63|2228.13|2230.44|2228.94|2229.52|2228.02|0
1683231300000|2023-05-04 20:15:00|2229.62|2228.12|2230.2|2228.7|2230.41|2228.91|2229.36|2227.86|0
1683231600000|2023-05-04 20:20:00|2230.15|2228.65|2229.42|2227.92|2230.41|2228.91|2229.36|2227.86|0
1683231900000|2023-05-04 20:25:00|2229.41|2227.91|2230.41|2228.91|2230.57|2229.07|2229.15|2227.65|0
1683232200000|2023-05-04 20:30:00|2230.45|2228.95|2232.98|2231.48|2233.87|2232.37|2229.99|2228.49|0
1683232500000|2023-05-04 20:35:00|2233.03|2231.53|2231.3|2229.8|2233.08|2231.58|2230.67|2229.17|0
1683232800000|2023-05-04 20:40:00|2231.25|2229.75|2230.2|2228.7|2231.3|2229.8|2229.99|2228.49|0
1683233100000|2023-05-04 20:45:00|2230.31|2228.81|2230.36|2228.86|2230.46|2228.96|2229.94|2228.44|0
1683233400000|2023-05-04 20:50:00|2230.31|2228.81|2230.99|2229.49|2231.04|2229.54|2230.1|2228.6|0
1683233700000|2023-05-04 20:55:00|2230.98|2229.48|2230.2|2228.7|2231.09|2229.59|2229.94|2228.44|0
1683234000000|2023-05-04 21:00:00|2230.21|2228.71|2230.36|2228.86|2230.62|2229.12|2230.21|2228.71|0
1683234300000|2023-05-04 21:05:00|2230.31|2228.81|2230.41|2228.91|2230.52|2229.02|2230.25|2228.75|0
1683234600000|2023-05-04 21:10:00|2230.46|2228.96|2230.36|2228.86|2230.52|2229.02|2230.36|2228.86|0
1683234900000|2023-05-04 21:15:00|2230.31|2228.81|2230.46|2228.96|2230.46|2228.96|2229.94|2228.44|0
1683235200000|2023-05-04 21:20:00|2230.41|2228.91|2230.67|2229.17|2230.83|2229.33|2230.1|2228.6|0
1683235500000|2023-05-04 21:25:00|2230.68|2229.18|2231.25|2229.75|2231.25|2229.75|2230.46|2228.96|0
1683235800000|2023-05-04 21:30:00|2231.24|2229.74|2231.3|2229.8|2231.35|2229.85|2231.04|2229.54|0
1683236100000|2023-05-04 21:35:00|2231.35|2229.85|2231.4|2229.9|2231.62|2230.12|2231.35|2229.85|0
1683236400000|2023-05-04 21:40:00|2231.35|2229.85|2231.04|2229.54|2231.46|2229.96|2230.99|2229.49|0
1683236700000|2023-05-04 21:45:00|2231.09|2229.59|2231.09|2229.59|2231.09|2229.59|2230.67|2229.17|0
1683237000000|2023-05-04 21:50:00|2231.04|2229.54|2231.09|2229.59|2231.3|2229.8|2230.78|2229.28|0
1683237300000|2023-05-04 21:55:00|2231.14|2229.64|2231.2|2229.7|2231.2|2229.7|2231.04|2229.54|0
1683237600000|2023-05-04 22:00:00|2231.21|2229.71|2232.19|2230.69|2232.19|2230.69|2231.2|2229.7|0
1683237900000|2023-05-04 22:05:00|2232.14|2230.64|2232.87|2231.37|2233.08|2231.58|2231.72|2230.22|0
1683238200000|2023-05-04 22:10:00|2232.82|2231.32|2233.91|2232.41|2234.23|2232.73|2232.77|2231.27|0
1683238500000|2023-05-04 22:15:00|2233.9|2232.4|2234.53|2233.03|2234.63|2233.13|2233.38|2231.88|0
1683238800000|2023-05-04 22:20:00|2234.42|2232.92|2234.24|2232.74|2235.18|2233.68|2234.13|2232.63|0
1683239100000|2023-05-04 22:25:00|2234.23|2232.73|2234.6|2233.1|2234.71|2233.21|2234.03|2232.53|0
1683239400000|2023-05-04 22:30:00|2234.66|2233.16|2233.92|2232.42|2234.81|2233.31|2233.66|2232.16|0
1683239700000|2023-05-04 22:35:00|2233.93|2232.43|2233.82|2232.32|2234.24|2232.74|2233.76|2232.26|0
1683240000000|2023-05-04 22:40:00|2233.87|2232.37|2234.6|2233.1|2234.71|2233.21|2233.77|2232.27|0
1683240300000|2023-05-04 22:45:00|2234.61|2233.11|2234.34|2232.84|2234.81|2233.31|2234.03|2232.53|0
1683240600000|2023-05-04 22:50:00|2234.39|2232.89|2234.86|2233.36|2234.92|2233.42|2234.34|2232.84|0
1683240900000|2023-05-04 22:55:00|2234.81|2233.31|2235.39|2233.89|2235.39|2233.89|2234.5|2233|0
1683241200000|2023-05-04 23:00:00|2235.49|2233.99|2234.81|2233.31|2235.49|2233.99|2234.6|2233.1|0
1683241500000|2023-05-04 23:05:00|2234.82|2233.32|2234.81|2233.31|2234.97|2233.47|2234.71|2233.21|0
1683241800000|2023-05-04 23:10:00|2234.71|2233.21|2234.6|2233.1|2234.81|2233.31|2234.55|2233.05|0
1683242100000|2023-05-04 23:15:00|2234.61|2233.11|2234.81|2233.31|2234.81|2233.31|2234.5|2233|0
1683242400000|2023-05-04 23:20:00|2234.76|2233.26|2234.81|2233.31|2235.18|2233.68|2234.71|2233.21|0
1683242700000|2023-05-04 23:25:00|2234.86|2233.36|2235.75|2234.25|2235.86|2234.36|2234.86|2233.36|0
1683243000000|2023-05-04 23:30:00|2235.76|2234.26|2235.75|2234.25|2236.02|2234.52|2235.65|2234.15|0
1683243300000|2023-05-04 23:35:00|2235.65|2234.15|2235.65|2234.15|2236.02|2234.52|2235.65|2234.15|0
1683243600000|2023-05-04 23:40:00|2235.66|2234.16|2235.65|2234.15|2236.23|2234.73|2235.65|2234.15|0
1683243900000|2023-05-04 23:45:00|2235.6|2234.1|2235.75|2234.25|2235.96|2234.46|2235.6|2234.1|0
1683244200000|2023-05-04 23:50:00|2235.76|2234.26|2235.55|2234.05|2235.86|2234.36|2235.44|2233.94|0
1683244500000|2023-05-04 23:55:00|2235.54|2234.04|2235.18|2233.68|2235.55|2234.05|2234.97|2233.47|0
1683244800000|2023-05-05 00:00:00|2235.28|2233.78|2234.93|2233.43|2235.39|2233.89|2234.67|2233.17|0
1683245100000|2023-05-05 00:05:00|2234.88|2233.38|2234.31|2232.81|2234.93|2233.43|2234.31|2232.81|0
1683245400000|2023-05-05 00:10:00|2234.3|2232.8|2233.99|2232.49|2234.3|2232.8|2233.52|2232.02|0
1683245700000|2023-05-05 00:15:00|2234|2232.5|2233.79|2232.29|2235.83|2234.33|2233.79|2232.29|0
1683246000000|2023-05-05 00:20:00|2233.28|2231.78|2232.76|2231.26|2233.28|2231.78|2232.75|2231.25|0
1683246300000|2023-05-05 00:25:00|2233.27|2231.77|2233.79|2232.29|2233.8|2232.3|2233.27|2231.77|0
1683246600000|2023-05-05 00:30:00|2233.8|2232.3|2233.8|2232.3|2234.82|2233.32|2233.8|2232.3|0
1683246900000|2023-05-05 00:35:00|2234.31|2232.81|2233.8|2232.3|2234.31|2232.81|2233.28|2231.78|0
1683247200000|2023-05-05 00:40:00|2233.79|2232.29|2234.85|2233.35|2234.85|2233.35|2233.28|2231.78|0
1683247500000|2023-05-05 00:45:00|2234.86|2233.36|2236.93|2235.43|2237.44|2235.94|2234.85|2233.35|0
1683247800000|2023-05-05 00:50:00|2236.92|2235.42|2236.41|2234.91|2236.92|2235.42|2236.41|2234.91|0
1683248100000|2023-05-05 00:55:00|2236.42|2234.92|2235.9|2234.4|2236.42|2234.92|2235.38|2233.88|0
1683248400000|2023-05-05 01:00:00|2235.89|2234.39|2234.87|2233.37|2235.89|2234.39|2234.86|2233.36|0
1683248700000|2023-05-05 01:05:00|2234.86|2233.36|2235.38|2233.88|2235.38|2233.88|2234.86|2233.36|0
1683249000000|2023-05-05 01:10:00|2235.39|2233.89|2235.91|2234.41|2235.91|2234.41|2235.38|2233.88|0
1683249300000|2023-05-05 01:15:00|2235.9|2234.4|2235.38|2233.88|2235.91|2234.41|2234.87|2233.37|0
1683249600000|2023-05-05 01:20:00|2234.88|2233.38|2235.38|2233.88|2235.9|2234.4|2234.87|2233.37|0
1683249900000|2023-05-05 01:25:00|2235.39|2233.89|2235.39|2233.89|2235.9|2234.4|2235.38|2233.88|0
1683250200000|2023-05-05 01:30:00|2235.4|2233.9|2235.38|2233.88|2236.43|2234.93|2235.38|2233.88|0
1683250500000|2023-05-05 01:35:00|2235.39|2233.89|2235.9|2234.4|2236.41|2234.91|2235.38|2233.88|0
1683250800000|2023-05-05 01:40:00|2236.41|2234.91|2236.41|2234.91|2236.42|2234.92|2235.89|2234.39|0
1683251100000|2023-05-05 01:45:00|2235.9|2234.4|2235.89|2234.39|2235.91|2234.41|2234.87|2233.37|0
1683251400000|2023-05-05 01:50:00|2235.38|2233.88|2235.89|2234.39|2235.9|2234.4|2235.38|2233.88|0
1683251700000|2023-05-05 01:55:00|2235.9|2234.4|2236.42|2234.92|2236.42|2234.92|2235.9|2234.4|0
1683252000000|2023-05-05 02:00:00|2236.41|2234.91|2236.41|2234.91|2236.42|2234.92|2235.9|2234.4|0
1683252300000|2023-05-05 02:05:00|2235.9|2234.4|2235.91|2234.41|2236.42|2234.92|2235.9|2234.4|0
1683252600000|2023-05-05 02:10:00|2235.9|2234.4|2235.91|2234.41|2235.91|2234.41|2235.39|2233.89|0
1683252900000|2023-05-05 02:15:00|2235.4|2233.9|2235.4|2233.9|2235.91|2234.41|2235.39|2233.89|0
1683253200000|2023-05-05 02:20:00|2235.39|2233.89|2234.88|2233.38|2235.4|2233.9|2234.87|2233.37|0
1683253500000|2023-05-05 02:25:00|2234.87|2233.37|2234.36|2232.86|2234.88|2233.38|2234.36|2232.86|0
1683253800000|2023-05-05 02:30:00|2234.37|2232.87|2234.35|2232.85|2234.87|2233.37|2233.84|2232.34|0
1683254100000|2023-05-05 02:35:00|2234.86|2233.36|2234.33|2232.83|2234.86|2233.36|2234.32|2232.82|0
1683254400000|2023-05-05 02:40:00|2234.32|2232.82|2235.35|2233.85|2235.35|2233.85|2234.32|2232.82|0
1683254700000|2023-05-05 02:45:00|2235.86|2234.36|2236.89|2235.39|2237.4|2235.9|2235.86|2234.36|0
1683255000000|2023-05-05 02:50:00|2236.9|2235.4|2236.9|2235.4|2236.9|2235.4|2236.38|2234.88|0
1683255300000|2023-05-05 02:55:00|2236.89|2235.39|2236.38|2234.88|2236.89|2235.39|2235.87|2234.37|0
1683255600000|2023-05-05 03:00:00|2236.89|2235.39|2236.89|2235.39|2236.89|2235.39|2236.38|2234.88|0
1683255900000|2023-05-05 03:05:00|2236.9|2235.4|2236.38|2234.88|2236.9|2235.4|2236.38|2234.88|0
1683256200000|2023-05-05 03:10:00|2235.87|2234.37|2235.87|2234.37|2235.87|2234.37|2235.87|2234.37|0
1683256500000|2023-05-05 03:15:00|2236.38|2234.88|2236.9|2235.4|2236.9|2235.4|2235.87|2234.37|0
1683256800000|2023-05-05 03:20:00|2236.39|2234.89|2236.38|2234.88|2236.89|2235.39|2235.87|2234.37|0
1683257100000|2023-05-05 03:25:00|2235.87|2234.37|2236.38|2234.88|2236.38|2234.88|2235.87|2234.37|0
1683257400000|2023-05-05 03:30:00|2236.39|2234.89|2236.91|2235.41|2236.91|2235.41|2236.39|2234.89|0
1683257700000|2023-05-05 03:35:00|2236.4|2234.9|2236.91|2235.41|2236.91|2235.41|2236.39|2234.89|0
1683258000000|2023-05-05 03:40:00|2236.9|2235.4|2236.91|2235.41|2236.91|2235.41|2236.9|2235.4|0
1683258300000|2023-05-05 03:45:00|2237.42|2235.92|2237.43|2235.93|2237.93|2236.43|2236.91|2235.41|0
1683258600000|2023-05-05 03:50:00|2237.42|2235.92|2237.43|2235.93|2237.43|2235.93|2237.42|2235.92|0
1683258900000|2023-05-05 03:55:00|2237.93|2236.43|2237.93|2236.43|2237.94|2236.44|2237.43|2235.93|0
1683259200000|2023-05-05 04:00:00|2237.92|2236.42|2237.93|2236.43|2237.93|2236.43|2237.41|2235.91|0
1683259500000|2023-05-05 04:05:00|2237.42|2235.92|2237.93|2236.43|2237.93|2236.43|2237.42|2235.92|0
1683259800000|2023-05-05 04:10:00|2237.42|2235.92|2237.42|2235.92|2237.93|2236.43|2237.42|2235.92|0
1683260100000|2023-05-05 04:15:00|2237.41|2235.91|2237.42|2235.92|2237.42|2235.92|2236.91|2235.41|0
1683260400000|2023-05-05 04:20:00|2237.93|2236.43|2237.93|2236.43|2237.93|2236.43|2237.42|2235.92|0
1683260700000|2023-05-05 04:25:00|2237.42|2235.92|2237.42|2235.92|2237.42|2235.92|2237.42|2235.92|0
1683261000000|2023-05-05 04:30:00|2237.93|2236.43|2237.42|2235.92|2237.93|2236.43|2237.42|2235.92|0
1683261300000|2023-05-05 04:35:00|2237.93|2236.43|2237.93|2236.43|2237.93|2236.43|2237.93|2236.43|0
1683261600000|2023-05-05 04:40:00|2237.42|2235.92|2237.42|2235.92|2237.42|2235.92|2237.42|2235.92|0
1683261900000|2023-05-05 04:45:00|2237.93|2236.43|2237.44|2235.94|2237.93|2236.43|2237.42|2235.92|0
1683262200000|2023-05-05 04:50:00|2237.45|2235.95|2237.44|2235.94|2237.45|2235.95|2237.44|2235.94|0
1683262500000|2023-05-05 04:55:00|2237.46|2235.96|2237.47|2235.97|2237.97|2236.47|2237.46|2235.96|0
1683262800000|2023-05-05 05:00:00|2237.46|2235.96|2237.46|2235.96|2237.98|2236.48|2237.46|2235.96|0
1683263100000|2023-05-05 05:05:00|2237.45|2235.95|2237.46|2235.96|2237.46|2235.96|2236.95|2235.45|0
1683263400000|2023-05-05 05:10:00|2237.47|2235.97|2237.47|2235.97|2237.47|2235.97|2237.47|2235.97|0
1683263700000|2023-05-05 05:15:00|2237.46|2235.96|2237.46|2235.96|2237.46|2235.96|2236.95|2235.45|0
1683264000000|2023-05-05 05:20:00|2237.71|2236.21|2237.97|2236.47|2237.97|2236.47|2237.46|2235.96|0
1683264300000|2023-05-05 05:25:00|2237.96|2236.46|2237.45|2235.95|2237.97|2236.47|2237.45|2235.95|0
1683264600000|2023-05-05 05:30:00|2237.96|2236.46|2237.96|2236.46|2237.96|2236.46|2237.45|2235.95|0
1683264900000|2023-05-05 05:35:00|2237.45|2235.95|2236.93|2235.43|2237.45|2235.95|2236.93|2235.43|0
1683265200000|2023-05-05 05:40:00|2236.94|2235.44|2235.91|2234.41|2236.94|2235.44|2235.91|2234.41|0
1683265500000|2023-05-05 05:45:00|2235.65|2234.15|2235.92|2234.42|2235.92|2234.42|2235.4|2233.9|0
1683265800000|2023-05-05 05:50:00|2235.91|2234.41|2235.41|2233.91|2235.91|2234.41|2235.4|2233.9|0
1683266100000|2023-05-05 05:55:00|2235.91|2234.41|2235.93|2234.43|2235.93|2234.43|2235.41|2233.91|0
1683266400000|2023-05-05 06:00:00|2236.44|2234.94|2235.94|2234.44|2236.44|2234.94|2234.41|2232.91|0
1683266700000|2023-05-05 06:05:00|2235.43|2233.93|2236.96|2235.46|2236.97|2235.47|2234.91|2233.41|0
1683267000000|2023-05-05 06:10:00|2237.22|2235.72|2236.46|2234.96|2237.47|2235.97|2236.45|2234.95|0
1683267300000|2023-05-05 06:15:00|2236.45|2234.95|2237.48|2235.98|2238|2236.5|2235.95|2234.45|0
1683267600000|2023-05-05 06:20:00|2236.97|2235.47|2236.45|2234.95|2236.97|2235.47|2235.94|2234.44|0
1683267900000|2023-05-05 06:25:00|2236.46|2234.96|2237.5|2236|2237.76|2236.26|2236.45|2234.95|0
1683268200000|2023-05-05 06:30:00|2237.49|2235.99|2235.87|2234.47|2237.49|2235.99|2234.99|2233.59|36
1683268500000|2023-05-05 06:35:00|2235.99|2234.59|2235.49|2234.09|2236.12|2234.72|2235.37|2233.97|16
1683268800000|2023-05-05 06:40:00|2235.62|2234.22|2235.24|2233.84|2235.99|2234.59|2234.99|2233.59|12
1683269100000|2023-05-05 06:45:00|2235.37|2233.97|2235.99|2234.59|2235.99|2234.59|2235.37|2233.97|15
1683269400000|2023-05-05 06:50:00|2236.24|2234.84|2236.87|2235.47|2237.24|2235.84|2236.24|2234.84|63
1683269700000|2023-05-05 06:55:00|2237.17|2235.67|2238.21|2236.71|2239.73|2238.23|2237.16|2235.66|0
1683270000000|2023-05-05 07:00:00|2235.54|2235.04|2228.04|2227.54|2235.67|2235.17|2226.92|2226.42|3836
1683270300000|2023-05-05 07:05:00|2228.17|2227.67|2225.17|2224.67|2230.29|2229.79|2224.42|2223.92|2332
1683270600000|2023-05-05 07:10:00|2225.42|2224.92|2223.42|2222.92|2226.42|2225.92|2222.92|2222.42|1764
1683270900000|2023-05-05 07:15:00|2223.54|2223.04|2223.79|2223.29|2225.17|2224.67|2221.79|2221.29|1679
1683271200000|2023-05-05 07:20:00|2223.67|2223.17|2227.17|2226.67|2227.42|2226.92|2223.42|2222.92|1305
1683271500000|2023-05-05 07:25:00|2227.04|2226.54|2225.17|2224.67|2228.17|2227.67|2224.17|2223.67|1428
1683271800000|2023-05-05 07:30:00|2225.42|2224.92|2220.67|2220.17|2225.79|2225.29|2220.42|2219.92|2439
1683272100000|2023-05-05 07:35:00|2220.92|2220.42|2220.17|2219.67|2223.17|2222.67|2219.92|2219.42|1812
1683272400000|2023-05-05 07:40:00|2220.42|2219.92|2219.17|2218.67|2220.92|2220.42|2218.67|2218.17|1720
1683272700000|2023-05-05 07:45:00|2218.92|2218.42|2217.67|2217.17|2220.42|2219.92|2217.42|2216.92|1204
1683273000000|2023-05-05 07:50:00|2217.42|2216.92|2216.92|2216.42|2218.17|2217.67|2216.42|2215.92|1519
1683273300000|2023-05-05 07:55:00|2217.17|2216.67|2216.17|2215.67|2217.42|2216.92|2215.54|2215.04|960
1683273600000|2023-05-05 08:00:00|2216.42|2215.92|2213.17|2212.67|2216.42|2215.92|2212.67|2212.17|1218
1683273900000|2023-05-05 08:05:00|2213.67|2213.17|2212.42|2211.92|2214.79|2214.29|2212.29|2211.79|1207
1683274200000|2023-05-05 08:10:00|2212.79|2212.29|2212.42|2211.92|2213.17|2212.67|2211.67|2211.17|938
1683274500000|2023-05-05 08:15:00|2212.17|2211.67|2211.42|2210.92|2212.17|2211.67|2210.92|2210.42|699
1683274800000|2023-05-05 08:20:00|2211.17|2210.67|2209.92|2209.42|2211.42|2210.92|2209.42|2208.92|1014
1683275100000|2023-05-05 08:25:00|2209.67|2209.17|2211.69|2211.19|2212.32|2211.82|2209.67|2209.17|594
1683275400000|2023-05-05 08:30:00|2211.57|2211.07|2213.07|2212.57|2213.07|2212.57|2211.57|2211.07|870
1683275700000|2023-05-05 08:35:00|2213.32|2212.82|2214.07|2213.57|2214.32|2213.82|2212.57|2212.07|862
1683276000000|2023-05-05 08:40:00|2213.82|2213.32|2216.82|2216.32|2216.82|2216.32|2213.82|2213.32|685
1683276300000|2023-05-05 08:45:00|2216.94|2216.44|2218.07|2217.57|2218.57|2218.07|2216.82|2216.32|757
1683276600000|2023-05-05 08:50:00|2218.32|2217.82|2219.32|2218.82|2220.32|2219.82|2218.32|2217.82|984
1683276900000|2023-05-05 08:55:00|2219.57|2219.07|2220.07|2219.57|2221.44|2220.94|2219.57|2219.07|742
1683277200000|2023-05-05 09:00:00|2220.19|2219.69|2217.94|2217.44|2220.82|2220.32|2217.82|2217.32|786
1683277500000|2023-05-05 09:05:00|2218.07|2217.57|2218.82|2218.32|2219.32|2218.82|2217.32|2216.82|805
1683277800000|2023-05-05 09:10:00|2218.69|2218.19|2216.57|2216.07|2219.82|2219.32|2216.07|2215.57|860
1683278100000|2023-05-05 09:15:00|2216.44|2215.94|2214.07|2213.57|2216.44|2215.94|2213.82|2213.32|1336
1683278400000|2023-05-05 09:20:00|2214.19|2213.69|2214.94|2214.44|2215.07|2214.57|2212.82|2212.32|553
1683278700000|2023-05-05 09:25:00|2215.07|2214.57|2216.82|2216.32|2216.82|2216.32|2214.57|2214.07|676
1683279000000|2023-05-05 09:30:00|2217.07|2216.57|2216.07|2215.57|2217.32|2216.82|2214.82|2214.32|672
1683279300000|2023-05-05 09:35:00|2215.82|2215.32|2214.32|2213.82|2216.82|2216.32|2213.57|2213.07|652
1683279600000|2023-05-05 09:40:00|2214.57|2214.07|2214.07|2213.57|2214.82|2214.32|2213.19|2212.69|737
1683279900000|2023-05-05 09:45:00|2213.94|2213.44|2214.82|2214.32|2215.57|2215.07|2213.32|2212.82|637
1683280200000|2023-05-05 09:50:00|2215.07|2214.57|2217.82|2217.32|2218.32|2217.82|2215.07|2214.57|451
1683280500000|2023-05-05 09:55:00|2218.07|2217.57|2217.07|2216.57|2218.07|2217.57|2216.07|2215.57|395
1683280800000|2023-05-05 10:00:00|2217.19|2216.69|2218.69|2218.19|2219.82|2219.32|2217.07|2216.57|786
1683281100000|2023-05-05 10:05:00|2218.82|2218.32|2219.94|2219.44|2220.57|2220.07|2218.69|2218.19|642
1683281400000|2023-05-05 10:10:00|2220.07|2219.57|2220.32|2219.82|2220.82|2220.32|2219.57|2219.07|301
1683281700000|2023-05-05 10:15:00|2220.07|2219.57|2220.57|2220.07|2221.07|2220.57|2219.82|2219.32|305
1683282000000|2023-05-05 10:20:00|2220.69|2220.19|2220.07|2219.57|2220.82|2220.32|2219.82|2219.32|277
1683282300000|2023-05-05 10:25:00|2220.32|2219.82|2219.57|2219.07|2220.57|2220.07|2218.69|2218.19|561
1683282600000|2023-05-05 10:30:00|2219.69|2219.19|2219.07|2218.57|2220.82|2220.32|2218.94|2218.44|372
1683282900000|2023-05-05 10:35:00|2218.82|2218.32|2218.82|2218.32|2219.32|2218.82|2218.57|2218.07|287
1683283200000|2023-05-05 10:40:00|2219.07|2218.57|2219.44|2218.94|2219.82|2219.32|2218.94|2218.44|278
1683283500000|2023-05-05 10:45:00|2219.32|2218.82|2219.57|2219.07|2219.57|2219.07|2218.82|2218.32|366
1683283800000|2023-05-05 10:50:00|2219.32|2218.82|2217.07|2216.57|2219.32|2218.82|2217.07|2216.57|301
1683284100000|2023-05-05 10:55:00|2217.32|2216.82|2216.82|2216.32|2217.82|2217.32|2216.44|2215.94|398
1683284400000|2023-05-05 11:00:00|2216.57|2216.07|2215.57|2215.07|2216.57|2216.07|2215.44|2214.94|530
1683284700000|2023-05-05 11:05:00|2215.82|2215.32|2216.32|2215.82|2217.07|2216.57|2215.32|2214.82|552
1683285000000|2023-05-05 11:10:00|2216.57|2216.07|2219.82|2219.32|2219.82|2219.32|2216.57|2216.07|511
1683285300000|2023-05-05 11:15:00|2220.07|2219.57|2219.82|2219.32|2220.57|2220.07|2219.32|2218.82|463
1683285600000|2023-05-05 11:20:00|2219.57|2219.07|2219.82|2219.32|2220.32|2219.82|2219.44|2218.94|265
1683285900000|2023-05-05 11:25:00|2219.69|2219.19|2220.82|2220.32|2221.44|2220.94|2219.69|2219.19|380
1683286200000|2023-05-05 11:30:00|2221.07|2220.57|2220.82|2220.32|2221.69|2221.19|2220.32|2219.82|349
1683286500000|2023-05-05 11:35:00|2220.69|2220.19|2219.82|2219.32|2220.82|2220.32|2219.57|2219.07|187
1683286800000|2023-05-05 11:40:00|2219.57|2219.07|2219.57|2219.07|2219.82|2219.32|2219.07|2218.57|321
1683287100000|2023-05-05 11:45:00|2219.82|2219.32|2219.32|2218.82|2220.07|2219.57|2219.07|2218.57|315
1683287400000|2023-05-05 11:50:00|2219.19|2218.69|2220.44|2219.94|2220.82|2220.32|2219.07|2218.57|327
1683287700000|2023-05-05 11:55:00|2220.32|2219.82|2222.01|2221.51|2222.13|2221.63|2220.32|2219.82|311
1683288000000|2023-05-05 12:00:00|2221.88|2221.38|2221.51|2221.01|2222.51|2222.01|2221.51|2221.01|399
1683288300000|2023-05-05 12:05:00|2221.76|2221.26|2221.88|2221.38|2222.01|2221.51|2220.51|2220.01|343
1683288600000|2023-05-05 12:10:00|2221.76|2221.26|2221.01|2220.51|2221.76|2221.26|2221.01|2220.51|209
1683288900000|2023-05-05 12:15:00|2220.76|2220.26|2219.26|2218.76|2221.01|2220.51|2219.01|2218.51|245
1683289200000|2023-05-05 12:20:00|2219.51|2219.01|2219.51|2219.01|2219.76|2219.26|2218.63|2218.13|465
1683289500000|2023-05-05 12:25:00|2219.76|2219.26|2219.13|2218.63|2219.76|2219.26|2218.76|2218.26|318
1683289800000|2023-05-05 12:30:00|2218.63|2218.13|2216.63|2216.13|2220.13|2219.63|2215.88|2215.38|1516
1683290100000|2023-05-05 12:35:00|2217.01|2216.51|2219.51|2219.01|2221.01|2220.51|2217.01|2216.51|533
1683290400000|2023-05-05 12:40:00|2219.63|2219.13|2222.01|2221.51|2223.01|2222.51|2219.51|2219.01|3010
1683290700000|2023-05-05 12:45:00|2222.26|2221.76|2220.26|2219.76|2224.01|2223.51|2220.01|2219.51|593
1683291000000|2023-05-05 12:50:00|2220.51|2220.01|2222.51|2222.01|2223.26|2222.76|2219.76|2219.26|412
1683291300000|2023-05-05 12:55:00|2222.76|2222.26|2220.51|2220.01|2223.01|2222.51|2220.01|2219.51|541
1683291600000|2023-05-05 13:00:00|2220.76|2220.26|2221.01|2220.51|2222.26|2221.76|2220.76|2220.26|433
1683291900000|2023-05-05 13:05:00|2220.76|2220.26|2221.51|2221.01|2222.51|2222.01|2220.76|2220.26|377
1683292200000|2023-05-05 13:10:00|2221.76|2221.26|2223.76|2223.26|2224.01|2223.51|2221.01|2220.51|537
1683292500000|2023-05-05 13:15:00|2223.88|2223.38|2225.76|2225.26|2225.76|2225.26|2223.51|2223.01|577
1683292800000|2023-05-05 13:20:00|2225.63|2225.13|2226.76|2226.26|2227.26|2226.76|2225.26|2224.76|706
1683293100000|2023-05-05 13:25:00|2227.01|2226.51|2228.76|2228.26|2228.76|2228.26|2226.76|2226.26|683
1683293400000|2023-05-05 13:30:00|2228.51|2228.01|2229.26|2228.76|2231.26|2230.76|2227.26|2226.76|1459
1683293700000|2023-05-05 13:35:00|2229.51|2229.01|2230.01|2229.51|2230.26|2229.76|2228.51|2228.01|662
1683294000000|2023-05-05 13:40:00|2230.26|2229.76|2232.63|2232.13|2233.26|2232.76|2230.13|2229.63|1055
1683294300000|2023-05-05 13:45:00|2232.76|2232.26|2234.26|2233.76|2234.26|2233.76|2232.51|2232.01|804
1683294600000|2023-05-05 13:50:00|2234.01|2233.51|2232.63|2232.13|2234.26|2233.76|2232.01|2231.51|838
1683294900000|2023-05-05 13:55:00|2232.76|2232.26|2232.26|2231.76|2235.26|2234.76|2232.26|2231.76|1912
1683295200000|2023-05-05 14:00:00|2232.51|2232.01|2232.76|2232.26|2233.26|2232.76|2230.26|2229.76|1238
1683295500000|2023-05-05 14:05:00|2233.01|2232.51|2232.76|2232.26|2233.76|2233.26|2232.38|2231.88|587
1683295800000|2023-05-05 14:10:00|2232.88|2232.38|2234.13|2233.63|2234.63|2234.13|2232.88|2232.38|411
1683296100000|2023-05-05 14:15:00|2234|2233.5|2235.88|2235.38|2236.38|2235.88|2233.88|2233.38|515
1683296400000|2023-05-05 14:20:00|2236.13|2235.63|2233.88|2233.38|2236.13|2235.63|2233.38|2232.88|570
1683296700000|2023-05-05 14:25:00|2233.75|2233.25|2234.13|2233.63|2234.5|2234|2233.13|2232.63|389
1683297000000|2023-05-05 14:30:00|2234.25|2233.75|2234.63|2234.13|2235.13|2234.63|2233.88|2233.38|653
1683297300000|2023-05-05 14:35:00|2234.38|2233.88|2235.88|2235.38|2236.13|2235.63|2234.38|2233.88|589
1683297600000|2023-05-05 14:40:00|2236.13|2235.63|2235.38|2234.88|2236.38|2235.88|2234.38|2233.88|737
1683297900000|2023-05-05 14:45:00|2235.13|2234.63|2234.88|2234.38|2235.38|2234.88|2234.13|2233.63|515
1683298200000|2023-05-05 14:50:00|2235.13|2234.63|2236.13|2235.63|2236.38|2235.88|2234.88|2234.38|823
1683298500000|2023-05-05 14:55:00|2235.88|2235.38|2235.88|2235.38|2236.13|2235.63|2234.88|2234.38|798
1683298800000|2023-05-05 15:00:00|2235.63|2235.13|2237.75|2237.25|2237.75|2237.25|2235.5|2235|816
1683299100000|2023-05-05 15:05:00|2237.88|2237.38|2236.38|2235.88|2239.38|2238.88|2236.13|2235.63|1248
1683299400000|2023-05-05 15:10:00|2236.25|2235.75|2236.88|2236.38|2237.38|2236.88|2235.13|2234.63|961
1683299700000|2023-05-05 15:15:00|2237.13|2236.63|2237.25|2236.75|2237.38|2236.88|2235.63|2235.13|1115
1683300000000|2023-05-05 15:20:00|2237.38|2236.88|2240.63|2239.13|2240.63|2239.13|2237.38|2236.88|2653
1683300300000|2023-05-05 15:25:00|2240.57|2239.07|2241.05|2239.55|2241.55|2240.05|2239.98|2238.48|1198
1683300600000|2023-05-05 15:30:00|2241.55|2240.05|2240.64|2239.24|2241.77|2240.37|2239.89|2238.49|526
1683300900000|2023-05-05 15:35:00|2240.77|2239.37|2240.27|2238.87|2241.02|2239.62|2240.02|2238.62|332
1683301200000|2023-05-05 15:40:00|2240.39|2238.99|2240.27|2238.87|2240.64|2239.24|2240.27|2238.87|118
1683301500000|2023-05-05 15:45:00|2240.39|2238.99|2241.02|2239.62|2241.14|2239.74|2240.27|2238.87|60
1683301800000|2023-05-05 15:50:00|2240.89|2239.49|2240.52|2239.12|2241.02|2239.62|2240.39|2238.99|78
1683302100000|2023-05-05 15:55:00|2240.39|2238.99|2240.69|2239.19|2240.77|2239.37|2239.89|2238.49|26
1683302400000|2023-05-05 16:00:00|2240.68|2239.18|2240.65|2239.15|2241.2|2239.7|2240.65|2239.15|0
1683302700000|2023-05-05 16:05:00|2240.66|2239.16|2240.66|2239.16|2241.18|2239.68|2240.14|2238.64|0
1683303000000|2023-05-05 16:10:00|2240.65|2239.15|2240.15|2238.65|2241.17|2239.67|2240.14|2238.64|0
1683303300000|2023-05-05 16:15:00|2240.14|2238.64|2240.14|2238.64|2241.17|2239.67|2239.63|2238.13|0
1683303600000|2023-05-05 16:20:00|2240.15|2238.65|2241.71|2240.21|2241.71|2240.21|2240.14|2238.64|0
1683303900000|2023-05-05 16:25:00|2241.7|2240.2|2240.67|2239.17|2241.71|2240.21|2240.65|2239.15|0
1683304200000|2023-05-05 16:30:00|2240.66|2239.16|2241.16|2239.66|2241.18|2239.68|2240.65|2239.15|0
1683304500000|2023-05-05 16:35:00|2241.15|2239.65|2241.11|2239.61|2241.38|2239.88|2240.6|2239.1|0
1683304800000|2023-05-05 16:40:00|2240.6|2239.1|2240.59|2239.09|2241.64|2240.14|2240.59|2239.09|0
1683305100000|2023-05-05 16:45:00|2240.6|2239.1|2239.56|2238.06|2240.61|2239.11|2239.04|2237.54|0
1683305400000|2023-05-05 16:50:00|2239.57|2238.07|2240.55|2239.05|2241.06|2239.56|2239.56|2238.06|0
1683305700000|2023-05-05 16:55:00|2240.8|2239.3|2241.59|2240.09|2241.6|2240.1|2240.04|2238.54|0
1683306000000|2023-05-05 17:00:00|2241.6|2240.1|2241.61|2240.11|2242.12|2240.62|2241.59|2240.09|0
1683306300000|2023-05-05 17:05:00|2241.6|2240.1|2242.1|2240.6|2242.12|2240.62|2241.6|2240.1|0
1683306600000|2023-05-05 17:10:00|2242.09|2240.59|2242.12|2240.62|2242.62|2241.12|2241.6|2240.1|0
1683306900000|2023-05-05 17:15:00|2242.11|2240.61|2241.61|2240.11|2242.13|2240.63|2241.6|2240.1|0
1683307200000|2023-05-05 17:20:00|2242.12|2240.62|2242.13|2240.63|2242.13|2240.63|2242.11|2240.61|0
1683307500000|2023-05-05 17:25:00|2242.14|2240.64|2243.15|2241.65|2243.16|2241.66|2242.13|2240.63|0
1683307800000|2023-05-05 17:30:00|2243.16|2241.66|2243.17|2241.67|2243.68|2242.18|2242.65|2241.15|0
1683308100000|2023-05-05 17:35:00|2243.68|2242.18|2243.18|2241.68|2243.69|2242.19|2242.67|2241.17|0
1683308400000|2023-05-05 17:40:00|2243.17|2241.67|2243.7|2242.2|2243.7|2242.2|2243.17|2241.67|0
1683308700000|2023-05-05 17:45:00|2243.69|2242.19|2243.7|2242.2|2243.7|2242.2|2243.19|2241.69|0
1683309000000|2023-05-05 17:50:00|2243.71|2242.21|2243.19|2241.69|2243.71|2242.21|2243.18|2241.68|0
1683309300000|2023-05-05 17:55:00|2243.18|2241.68|2243.7|2242.2|2243.7|2242.2|2243.17|2241.67|0
1683309600000|2023-05-05 18:00:00|2243.71|2242.21|2244.22|2242.72|2244.22|2242.72|2243.69|2242.19|0
1683309900000|2023-05-05 18:05:00|2244.21|2242.71|2244.71|2243.21|2244.72|2243.22|2244.21|2242.71|0
1683310200000|2023-05-05 18:10:00|2244.72|2243.22|2244.19|2242.69|2244.72|2243.22|2244.18|2242.68|0
1683310500000|2023-05-05 18:15:00|2244.7|2243.2|2244.6|2243.1|2244.7|2243.2|2244.1|2242.6|0
1683310800000|2023-05-05 18:20:00|2244.35|2242.85|2244.63|2243.13|2244.63|2243.13|2244.35|2242.85|0
1683311100000|2023-05-05 18:25:00|2245.14|2243.64|2246.16|2244.66|2246.21|2244.71|2244.63|2243.13|0
1683311400000|2023-05-05 18:30:00|2246.17|2244.67|2245.94|2244.44|2246.7|2245.2|2245.93|2244.43|0
1683311700000|2023-05-05 18:35:00|2245.95|2244.45|2245.95|2244.45|2246.47|2244.97|2245.94|2244.44|0
1683312000000|2023-05-05 18:40:00|2245.96|2244.46|2247.49|2245.99|2247.5|2246|2245.96|2244.46|0
1683312300000|2023-05-05 18:45:00|2246.98|2245.48|2248.02|2246.52|2248.02|2246.52|2246.98|2245.48|0
1683312600000|2023-05-05 18:50:00|2248.03|2246.53|2248.06|2246.56|2248.07|2246.57|2247.54|2246.04|0
1683312900000|2023-05-05 18:55:00|2248.07|2246.57|2248.09|2246.59|2249.16|2247.66|2247.58|2246.08|0
1683313200000|2023-05-05 19:00:00|2248.1|2246.6|2248.11|2246.61|2248.61|2247.11|2247.06|2245.56|0
1683313500000|2023-05-05 19:05:00|2248.62|2247.12|2249.12|2247.62|2249.12|2247.62|2248.59|2247.09|0
1683313800000|2023-05-05 19:10:00|2249.11|2247.61|2248.07|2246.57|2249.12|2247.62|2248.07|2246.57|0
1683314100000|2023-05-05 19:15:00|2248.08|2246.58|2248.04|2246.54|2248.59|2247.09|2247.53|2246.03|0
1683314400000|2023-05-05 19:20:00|2248.03|2246.53|2247.55|2246.05|2248.06|2246.56|2247|2245.5|0
1683314700000|2023-05-05 19:25:00|2247.54|2246.04|2248.05|2246.55|2248.06|2246.56|2247.53|2246.03|0
1683315000000|2023-05-05 19:30:00|2248.04|2246.54|2248.05|2246.55|2248.57|2247.07|2247.53|2246.03|0
1683315300000|2023-05-05 19:35:00|2248.04|2246.54|2248.02|2246.52|2248.06|2246.56|2247.52|2246.02|0
1683315600000|2023-05-05 19:40:00|2248.01|2246.51|2248.45|2246.95|2248.54|2247.04|2247.51|2246.01|0
1683315900000|2023-05-05 19:45:00|2248.44|2246.94|2248.37|2246.87|2248.44|2246.94|2247.86|2246.36|0
1683316200000|2023-05-05 19:50:00|2248.34|2246.84|2247.82|2246.32|2248.36|2246.86|2247.31|2245.81|0
1683316500000|2023-05-05 19:55:00|2247.83|2246.33|2246.83|2245.33|2248.34|2246.84|2246.27|2244.77|0
1683316800000|2023-05-05 20:00:00|2246.82|2245.32|2245.22|2243.72|2248.04|2246.54|2245.11|2243.61|0
1683317100000|2023-05-05 20:05:00|2245.21|2243.71|2245.88|2244.38|2246.04|2244.54|2245.01|2243.51|0
1683317400000|2023-05-05 20:10:00|2245.89|2244.39|2246.66|2245.16|2246.66|2245.16|2245.78|2244.28|0
1683317700000|2023-05-05 20:15:00|2246.67|2245.17|2246.67|2245.17|2247.08|2245.58|2246.41|2244.91|0
1683318000000|2023-05-05 20:20:00|2246.77|2245.27|2246.51|2245.01|2246.87|2245.37|2246.51|2245.01|0
1683318300000|2023-05-05 20:25:00|2246.41|2244.91|2246.46|2244.96|2246.77|2245.27|2246.41|2244.91|0
1683318600000|2023-05-05 20:30:00|2246.51|2245.01|2246.41|2244.91|2246.51|2245.01|2246.25|2244.75|0
1683318900000|2023-05-05 20:35:00|2246.51|2245.01|2246.41|2244.91|2246.67|2245.17|2246.25|2244.75|0
1683319200000|2023-05-05 20:40:00|2246.4|2244.9|2245.43|2243.93|2246.4|2244.9|2245.43|2243.93|0
1683319500000|2023-05-05 20:45:00|2245.44|2243.94|2245.33|2243.83|2245.59|2244.09|2245.18|2243.68|0
1683319800000|2023-05-05 20:50:00|2245.18|2243.68|2245.84|2244.34|2246.51|2245.01|2244.76|2243.26|0
1683320100000|2023-05-05 20:55:00|2245.85|2244.35|2245.89|2244.39|2246.2|2244.7|2245.43|2243.93|0
1683496800000|2023-05-07 22:00:00|2248.65|2247.15|2247.9|2246.4|2248.96|2247.46|2247.9|2246.4|0
1683497100000|2023-05-07 22:05:00|2247.75|2246.25|2248.62|2247.12|2248.88|2247.38|2247.64|2246.14|0
1683497400000|2023-05-07 22:10:00|2248.47|2246.97|2249.4|2247.9|2249.55|2248.05|2248.37|2246.87|0
1683497700000|2023-05-07 22:15:00|2249.39|2247.89|2248.23|2246.73|2249.42|2247.92|2247.98|2246.48|0
1683498000000|2023-05-07 22:20:00|2248.08|2246.58|2248.75|2247.25|2248.86|2247.36|2247.82|2246.32|0
1683498300000|2023-05-07 22:25:00|2248.76|2247.26|2248.86|2247.36|2249.16|2247.66|2248.6|2247.1|0
1683498600000|2023-05-07 22:30:00|2249.01|2247.51|2248.75|2247.25|2249.01|2247.51|2248.5|2247|0
1683498900000|2023-05-07 22:35:00|2248.76|2247.26|2248.14|2246.64|2248.86|2247.36|2247.52|2246.02|0
1683499200000|2023-05-07 22:40:00|2248.19|2246.69|2248.5|2247|2248.6|2247.1|2247.93|2246.43|0
1683499500000|2023-05-07 22:45:00|2248.49|2246.99|2248.36|2246.86|2248.5|2247|2248.09|2246.59|0
1683499800000|2023-05-07 22:50:00|2248.21|2246.71|2248.21|2246.71|2248.36|2246.86|2247.8|2246.3|0
1683500100000|2023-05-07 22:55:00|2248.11|2246.61|2247.95|2246.45|2248.21|2246.71|2247.8|2246.3|0
1683500400000|2023-05-07 23:00:00|2247.8|2246.3|2247.95|2246.45|2248.11|2246.61|2247.8|2246.3|0
1683500700000|2023-05-07 23:05:00|2247.8|2246.3|2248.77|2247.27|2248.88|2247.38|2247.8|2246.3|0
1683501000000|2023-05-07 23:10:00|2248.67|2247.17|2249.03|2247.53|2249.55|2248.05|2248.67|2247.17|0
1683501300000|2023-05-07 23:15:00|2248.88|2247.38|2248.36|2246.86|2248.88|2247.38|2248.11|2246.61|0
1683501600000|2023-05-07 23:20:00|2248.37|2246.87|2248.62|2247.12|2248.77|2247.27|2248.36|2246.86|0
1683501900000|2023-05-07 23:25:00|2248.52|2247.02|2248.36|2246.86|2248.62|2247.12|2248.21|2246.71|0
1683502200000|2023-05-07 23:30:00|2248.37|2246.87|2247.95|2246.45|2248.62|2247.12|2247.95|2246.45|0
1683502500000|2023-05-07 23:35:00|2247.8|2246.3|2246.87|2245.37|2247.95|2246.45|2246.87|2245.37|0
1683502800000|2023-05-07 23:40:00|2246.77|2245.27|2246.45|2244.95|2246.87|2245.37|2246.19|2244.69|0
1683503100000|2023-05-07 23:45:00|2246.61|2245.11|2246.45|2244.95|2246.86|2245.36|2246.09|2244.59|0
1683503400000|2023-05-07 23:50:00|2246.61|2245.11|2246.35|2244.85|2246.76|2245.26|2246.19|2244.69|0
1683503700000|2023-05-07 23:55:00|2246.4|2244.9|2245.42|2243.92|2246.45|2244.95|2245.27|2243.77|0
1683504000000|2023-05-08 00:00:00|2245.43|2243.93|2243.79|2242.29|2245.43|2243.93|2243.69|2242.19|0
1683504300000|2023-05-08 00:05:00|2243.94|2242.44|2244.61|2243.11|2244.61|2243.11|2243.79|2242.29|0
1683504600000|2023-05-08 00:10:00|2244.71|2243.21|2245.95|2244.45|2246.1|2244.6|2244.61|2243.11|0
1683504900000|2023-05-08 00:15:00|2246.1|2244.6|2246.59|2245.09|2247.11|2245.61|2245.95|2244.45|0
1683505200000|2023-05-08 00:20:00|2246.6|2245.1|2245.57|2244.07|2246.6|2245.1|2245.56|2244.06|0
1683505500000|2023-05-08 00:25:00|2245.58|2244.08|2246.34|2244.84|2246.59|2245.09|2245.57|2244.07|0
1683505800000|2023-05-08 00:30:00|2246.33|2244.83|2246.59|2245.09|2246.59|2245.09|2246.07|2244.57|0
1683506100000|2023-05-08 00:35:00|2246.34|2244.84|2246.09|2244.59|2246.59|2245.09|2246.08|2244.58|0
1683506400000|2023-05-08 00:40:00|2246.34|2244.84|2246.34|2244.84|2246.59|2245.09|2246.08|2244.58|0
1683506700000|2023-05-08 00:45:00|2246.09|2244.59|2246.09|2244.59|2246.59|2245.09|2245.83|2244.33|0
1683507000000|2023-05-08 00:50:00|2246.1|2244.6|2245.07|2243.57|2246.6|2245.1|2245.07|2243.57|0
1683507300000|2023-05-08 00:55:00|2245.08|2243.58|2245.57|2244.07|2245.58|2244.08|2245.07|2243.57|0
1683507600000|2023-05-08 01:00:00|2245.58|2244.08|2245.07|2243.57|2245.83|2244.33|2245.07|2243.57|0
1683507900000|2023-05-08 01:05:00|2245.57|2244.07|2244.05|2242.55|2245.58|2244.08|2244.05|2242.55|0
1683508200000|2023-05-08 01:10:00|2244.04|2242.54|2244.56|2243.06|2244.56|2243.06|2244.04|2242.54|0
1683508500000|2023-05-08 01:15:00|2244.31|2242.81|2244.06|2242.56|2244.56|2243.06|2244.05|2242.55|0
1683508800000|2023-05-08 01:20:00|2244.05|2242.55|2244.56|2243.06|2245.07|2243.57|2243.55|2242.05|0
1683509100000|2023-05-08 01:25:00|2244.57|2243.07|2245.08|2243.58|2245.08|2243.58|2244.57|2243.07|0
1683509400000|2023-05-08 01:30:00|2244.58|2243.08|2246.11|2244.61|2246.11|2244.61|2244.58|2243.08|0
1683509700000|2023-05-08 01:35:00|2246.12|2244.62|2246.11|2244.61|2246.62|2245.12|2245.86|2244.36|0
1683510000000|2023-05-08 01:40:00|2246.12|2244.62|2245.6|2244.1|2246.12|2244.62|2245.6|2244.1|0
1683510300000|2023-05-08 01:45:00|2245.61|2244.11|2245.35|2243.85|2246.12|2244.62|2245.09|2243.59|0
1683510600000|2023-05-08 01:50:00|2245.1|2243.6|2244.83|2243.33|2245.35|2243.85|2244.58|2243.08|0
1683510900000|2023-05-08 01:55:00|2244.58|2243.08|2245.1|2243.6|2245.6|2244.1|2244.58|2243.08|0
1683511200000|2023-05-08 02:00:00|2244.85|2243.35|2244.59|2243.09|2245.1|2243.6|2244.59|2243.09|0
1683511500000|2023-05-08 02:05:00|2244.08|2242.58|2244.59|2243.09|2244.59|2243.09|2244.08|2242.58|0
1683511800000|2023-05-08 02:10:00|2244.33|2242.83|2245.1|2243.6|2245.1|2243.6|2244.33|2242.83|0
1683512100000|2023-05-08 02:15:00|2244.6|2243.1|2244.6|2243.1|2245.1|2243.6|2244.59|2243.09|0
1683512400000|2023-05-08 02:20:00|2244.59|2243.09|2245.1|2243.6|2245.1|2243.6|2244.58|2243.08|0
1683512700000|2023-05-08 02:25:00|2245.11|2243.61|2245.62|2244.12|2245.62|2244.12|2245.1|2243.6|0
1683513000000|2023-05-08 02:30:00|2245.63|2244.13|2245.61|2244.11|2246.13|2244.63|2245.61|2244.11|0
1683513300000|2023-05-08 02:35:00|2245.11|2243.61|2245.1|2243.6|2245.11|2243.61|2245.1|2243.6|0
1683513600000|2023-05-08 02:40:00|2244.85|2243.35|2245.11|2243.61|2245.62|2244.12|2244.6|2243.1|0
1683513900000|2023-05-08 02:45:00|2245.61|2244.11|2246.13|2244.63|2246.13|2244.63|2245.11|2243.61|0
1683514200000|2023-05-08 02:50:00|2245.63|2244.13|2245.62|2244.12|2245.88|2244.38|2245.62|2244.12|0
1683514500000|2023-05-08 02:55:00|2245.63|2244.13|2245.62|2244.12|2246.13|2244.63|2245.62|2244.12|0
1683514800000|2023-05-08 03:00:00|2245.61|2244.11|2245.62|2244.12|2245.62|2244.12|2245.61|2244.11|0
1683515100000|2023-05-08 03:05:00|2245.63|2244.13|2246.13|2244.63|2246.14|2244.64|2245.63|2244.13|0
1683515400000|2023-05-08 03:10:00|2246.14|2244.64|2246.14|2244.64|2246.14|2244.64|2246.13|2244.63|0
1683515700000|2023-05-08 03:15:00|2246.13|2244.63|2245.62|2244.12|2246.14|2244.64|2245.62|2244.12|0
1683516000000|2023-05-08 03:20:00|2245.61|2244.11|2245.1|2243.6|2245.61|2244.11|2245.1|2243.6|0
1683516300000|2023-05-08 03:25:00|2245.11|2243.61|2245.61|2244.11|2245.61|2244.11|2245.1|2243.6|0
1683516600000|2023-05-08 03:30:00|2245.11|2243.61|2245.09|2243.59|2245.61|2244.11|2245.09|2243.59|0
1683516900000|2023-05-08 03:35:00|2244.59|2243.09|2244.07|2242.57|2244.59|2243.09|2244.07|2242.57|0
1683517200000|2023-05-08 03:40:00|2244.06|2242.56|2244.07|2242.57|2244.57|2243.07|2244.06|2242.56|0
1683517500000|2023-05-08 03:45:00|2244.08|2242.58|2244.08|2242.58|2244.08|2242.58|2244.07|2242.57|0
1683517800000|2023-05-08 03:50:00|2244.07|2242.57|2244.07|2242.57|2244.08|2242.58|2244.07|2242.57|0
1683518100000|2023-05-08 03:55:00|2243.82|2242.32|2243.54|2242.04|2244.07|2242.57|2243.53|2242.03|0
1683518400000|2023-05-08 04:00:00|2243.53|2242.03|2244.56|2243.06|2244.56|2243.06|2243.53|2242.03|0
1683519000000|2023-05-08 04:10:00|2244.55|2243.05|2244.54|2243.04|2244.56|2243.06|2244.54|2243.04|0
1683519300000|2023-05-08 04:15:00|2244.53|2243.03|2244.53|2243.03|2244.54|2243.04|2244.52|2243.02|0
1683519600000|2023-05-08 04:20:00|2244.54|2243.04|2244.53|2243.03|2244.54|2243.04|2244.53|2243.03|0
1683519900000|2023-05-08 04:25:00|2244.03|2242.53|2244.03|2242.53|2244.53|2243.03|2244.03|2242.53|0
1683520200000|2023-05-08 04:30:00|2244.04|2242.54|2244.54|2243.04|2244.54|2243.04|2244.03|2242.53|0
1683520800000|2023-05-08 04:40:00|2244.53|2243.03|2244.03|2242.53|2244.54|2243.04|2244.03|2242.53|0
1683521100000|2023-05-08 04:45:00|2244.04|2242.54|2244.04|2242.54|2244.04|2242.54|2244.04|2242.54|0
1683521400000|2023-05-08 04:50:00|2244.29|2242.79|2244.05|2242.55|2244.29|2242.79|2244.03|2242.53|0
1683522000000|2023-05-08 05:00:00|2244.55|2243.05|2244.05|2242.55|2244.56|2243.06|2244.05|2242.55|0
1683522300000|2023-05-08 05:05:00|2243.8|2242.3|2243.54|2242.04|2244.05|2242.55|2243.54|2242.04|0
1683522600000|2023-05-08 05:10:00|2243.55|2242.05|2243.56|2242.06|2243.56|2242.06|2243.55|2242.05|0
1683522900000|2023-05-08 05:15:00|2243.55|2242.05|2243.55|2242.05|2244.06|2242.56|2243.55|2242.05|0
1683523200000|2023-05-08 05:20:00|2243.56|2242.06|2244.07|2242.57|2244.07|2242.57|2243.55|2242.05|0
1683523500000|2023-05-08 05:25:00|2244.06|2242.56|2243.56|2242.06|2244.06|2242.56|2243.56|2242.06|0
1683523800000|2023-05-08 05:30:00|2243.55|2242.05|2244.08|2242.58|2244.59|2243.09|2243.05|2241.55|0
1683524100000|2023-05-08 05:35:00|2244.02|2242.52|2244.02|2242.52|2244.02|2242.52|2244.02|2242.52|0
1683524400000|2023-05-08 05:40:00|2243.52|2242.02|2243.51|2242.01|2243.52|2242.02|2243.51|2242.01|0
1683524700000|2023-05-08 05:45:00|2243.5|2242|2243|2241.5|2243.51|2242.01|2242.99|2241.49|0
1683525000000|2023-05-08 05:50:00|2242.99|2241.49|2242.98|2241.48|2243.49|2241.99|2242.98|2241.48|0
1683525300000|2023-05-08 05:55:00|2242.45|2240.95|2242.55|2241.05|2242.55|2241.05|2242.05|2240.55|0
1683525600000|2023-05-08 06:00:00|2243.06|2241.56|2243.07|2241.57|2243.07|2241.57|2242.05|2240.55|0
1683525900000|2023-05-08 06:05:00|2242.57|2241.07|2242.13|2240.63|2243.15|2241.65|2241.62|2240.12|0
1683526200000|2023-05-08 06:10:00|2242.63|2241.13|2241.11|2239.61|2242.63|2241.13|2241.11|2239.61|0
1683526500000|2023-05-08 06:15:00|2241.12|2239.62|2241.62|2240.12|2241.62|2240.12|2241.1|2239.6|0
1683526800000|2023-05-08 06:20:00|2242.12|2240.62|2242.13|2240.63|2242.14|2240.64|2241.36|2239.86|0
1683527100000|2023-05-08 06:25:00|2242.14|2240.64|2243.14|2241.64|2243.14|2241.64|2242.13|2240.63|0
1683527400000|2023-05-08 06:30:00|2242.14|2240.74|2243.39|2241.99|2245.39|2243.99|2242.14|2240.74|58
1683527700000|2023-05-08 06:35:00|2243.27|2241.87|2243.14|2241.74|2243.39|2241.99|2243.02|2241.62|14
1683528000000|2023-05-08 06:40:00|2243.27|2241.87|2241.52|2240.12|2243.27|2241.87|2241.52|2240.12|14
1683528300000|2023-05-08 06:45:00|2241.64|2240.24|2241.52|2240.12|2241.89|2240.49|2241.52|2240.12|18
1683528600000|2023-05-08 06:50:00|2241.64|2240.24|2242.14|2240.74|2242.14|2240.74|2241.64|2240.24|16
1683528900000|2023-05-08 06:55:00|2241.44|2239.94|2242.17|2240.67|2242.68|2241.18|2241.44|2239.94|0
1683529200000|2023-05-08 07:00:00|2241.67|2240.17|2233.07|2232.57|2242.32|2241.82|2231.82|2231.32|4353
1683529500000|2023-05-08 07:05:00|2233.32|2232.82|2235.94|2235.44|2236.82|2236.32|2232.07|2231.57|3716
1683529800000|2023-05-08 07:10:00|2236.07|2235.57|2235.57|2235.07|2237.82|2237.32|2233.82|2233.32|1709
1683530100000|2023-05-08 07:15:00|2235.82|2235.32|2233.82|2233.32|2236.07|2235.57|2232.69|2232.19|1522
1683530400000|2023-05-08 07:20:00|2234.07|2233.57|2232.07|2231.57|2235.07|2234.57|2231.82|2231.32|1151
1683530700000|2023-05-08 07:25:00|2232.32|2231.82|2233.82|2233.32|2234.82|2234.32|2231.57|2231.07|1072
1683531000000|2023-05-08 07:30:00|2234.07|2233.57|2236.82|2236.32|2236.82|2236.32|2234.07|2233.57|1272
1683531300000|2023-05-08 07:35:00|2236.69|2236.19|2234.82|2234.32|2236.82|2236.32|2233.82|2233.32|1073
1683531600000|2023-05-08 07:40:00|2235.19|2234.69|2234.44|2233.94|2235.69|2235.19|2232.94|2232.44|848
1683531900000|2023-05-08 07:45:00|2234.69|2234.19|2235.94|2235.44|2236.44|2235.94|2233.94|2233.44|736
1683532200000|2023-05-08 07:50:00|2235.81|2235.31|2235.06|2234.56|2236.19|2235.69|2235.06|2234.56|593
1683532500000|2023-05-08 07:55:00|2235.19|2234.69|2235.44|2234.94|2235.94|2235.44|2234.19|2233.69|561
1683532800000|2023-05-08 08:00:00|2235.19|2234.69|2233.69|2233.19|2235.44|2234.94|2233.44|2232.94|676
1683533100000|2023-05-08 08:05:00|2233.94|2233.44|2233.44|2232.94|2235.69|2235.19|2233.44|2232.94|515
1683533400000|2023-05-08 08:10:00|2233.69|2233.19|2234.44|2233.94|2234.69|2234.19|2233.06|2232.56|702
1683533700000|2023-05-08 08:15:00|2234.69|2234.19|2233.19|2232.69|2234.94|2234.44|2231.94|2231.44|788
1683534000000|2023-05-08 08:20:00|2233.44|2232.94|2234.69|2234.19|2235.19|2234.69|2232.69|2232.19|561
1683534300000|2023-05-08 08:25:00|2234.94|2234.44|2236.69|2236.19|2236.94|2236.44|2234.56|2234.06|567
1683534600000|2023-05-08 08:30:00|2236.56|2236.06|2234.69|2234.19|2236.94|2236.44|2234.69|2234.19|547
1683534900000|2023-05-08 08:35:00|2234.94|2234.44|2232.19|2231.69|2234.94|2234.44|2231.69|2231.19|898
1683535200000|2023-05-08 08:40:00|2232.44|2231.94|2233.44|2232.94|2233.44|2232.94|2231.19|2230.69|670
1683535500000|2023-05-08 08:45:00|2233.69|2233.19|2233.19|2232.69|2234.19|2233.69|2232.44|2231.94|369
1683535800000|2023-05-08 08:50:00|2233.31|2232.81|2230.31|2229.81|2233.69|2233.19|2230.06|2229.56|562
1683536100000|2023-05-08 08:55:00|2230.44|2229.94|2231.44|2230.94|2231.94|2231.44|2230.19|2229.69|484
1683536400000|2023-05-08 09:00:00|2231.56|2231.06|2232.94|2232.44|2233.44|2232.94|2231.44|2230.94|383
1683536700000|2023-05-08 09:05:00|2233.19|2232.69|2231.44|2230.94|2233.44|2232.94|2231.44|2230.94|347
1683537000000|2023-05-08 09:10:00|2231.56|2231.06|2231.69|2231.19|2231.69|2231.19|2230.69|2230.19|436
1683537300000|2023-05-08 09:15:00|2231.44|2230.94|2232.31|2231.81|2232.44|2231.94|2231.44|2230.94|398
1683537600000|2023-05-08 09:20:00|2232.44|2231.94|2232.44|2231.94|2232.94|2232.44|2231.94|2231.44|373
1683537900000|2023-05-08 09:25:00|2232.69|2232.19|2233.31|2232.81|2233.69|2233.19|2232.44|2231.94|197
1683538200000|2023-05-08 09:30:00|2233.44|2232.94|2234.44|2233.94|2234.94|2234.44|2233.31|2232.81|419
1683538500000|2023-05-08 09:35:00|2234.19|2233.69|2234.56|2234.06|2234.69|2234.19|2233.44|2232.94|305
1683538800000|2023-05-08 09:40:00|2234.69|2234.19|2234.94|2234.44|2235.19|2234.69|2233.94|2233.44|264
1683539100000|2023-05-08 09:45:00|2235.06|2234.56|2234.94|2234.44|2235.94|2235.44|2234.69|2234.19|217
1683539400000|2023-05-08 09:50:00|2235.19|2234.69|2233.69|2233.19|2235.19|2234.69|2233.19|2232.69|279
1683539700000|2023-05-08 09:55:00|2233.94|2233.44|2234.81|2234.31|2234.94|2234.44|2233.56|2233.06|246
1683540000000|2023-05-08 10:00:00|2234.69|2234.19|2234.19|2233.69|2234.94|2234.44|2233.19|2232.69|270
1683540300000|2023-05-08 10:05:00|2233.94|2233.44|2235.19|2234.69|2235.19|2234.69|2233.94|2233.44|147
1683540600000|2023-05-08 10:10:00|2234.94|2234.44|2236.69|2236.19|2236.69|2236.19|2234.94|2234.44|308
1683540900000|2023-05-08 10:15:00|2236.94|2236.44|2235.44|2234.94|2237.19|2236.69|2235.44|2234.94|387
1683541200000|2023-05-08 10:20:00|2235.56|2235.06|2236.69|2236.19|2236.69|2236.19|2235.19|2234.69|372
1683541500000|2023-05-08 10:25:00|2236.56|2236.06|2237.94|2237.44|2237.94|2237.44|2236.44|2235.94|308
1683541800000|2023-05-08 10:30:00|2237.81|2237.31|2238.19|2237.69|2238.19|2237.69|2236.94|2236.44|267
1683542100000|2023-05-08 10:35:00|2238.44|2237.94|2238.19|2237.69|2238.44|2237.94|2237.94|2237.44|410
1683542400000|2023-05-08 10:40:00|2238.31|2237.81|2238.94|2238.44|2238.94|2238.44|2238.31|2237.81|204
1683542700000|2023-05-08 10:45:00|2238.69|2238.19|2238.69|2238.19|2238.94|2238.44|2238.44|2237.94|240
1683543000000|2023-05-08 10:50:00|2238.94|2238.44|2239.19|2238.69|2239.44|2238.94|2238.44|2237.94|274
1683543300000|2023-05-08 10:55:00|2238.94|2238.44|2239.69|2239.19|2239.69|2239.19|2238.69|2238.19|235
1683543600000|2023-05-08 11:00:00|2239.44|2238.94|2239.44|2238.94|2240.06|2239.56|2239.44|2238.94|190
1683543900000|2023-05-08 11:05:00|2239.69|2239.19|2239.69|2239.19|2239.69|2239.19|2239.06|2238.56|249
1683544200000|2023-05-08 11:10:00|2239.94|2239.44|2241.19|2240.69|2241.44|2240.94|2239.94|2239.44|537
1683544500000|2023-05-08 11:15:00|2241.44|2240.94|2242.19|2241.69|2242.44|2241.94|2241.44|2240.94|363
1683544800000|2023-05-08 11:20:00|2241.94|2241.44|2241.94|2241.44|2242.19|2241.69|2241.44|2240.94|173
1683545100000|2023-05-08 11:25:00|2242.19|2241.69|2242.56|2242.06|2242.94|2242.44|2241.94|2241.44|349
1683545400000|2023-05-08 11:30:00|2242.69|2242.19|2242.19|2241.69|2243.06|2242.56|2242.19|2241.69|234
1683545700000|2023-05-08 11:35:00|2242.06|2241.56|2241.44|2240.94|2242.19|2241.69|2240.94|2240.44|210
1683546000000|2023-05-08 11:40:00|2241.49|2240.99|2241.49|2240.99|2241.49|2240.99|2240.99|2240.49|207
1683546300000|2023-05-08 11:45:00|2241.36|2240.86|2242.49|2241.99|2243.24|2242.74|2241.24|2240.74|354
1683546600000|2023-05-08 11:50:00|2242.36|2241.86|2242.24|2241.74|2242.49|2241.99|2241.74|2241.24|232
1683546900000|2023-05-08 11:55:00|2242.11|2241.61|2242.99|2242.49|2243.74|2243.24|2242.11|2241.61|248
1683547200000|2023-05-08 12:00:00|2242.74|2242.24|2242.74|2242.24|2242.99|2242.49|2242.24|2241.74|354
1683547500000|2023-05-08 12:05:00|2242.99|2242.49|2243.99|2243.49|2243.99|2243.49|2242.61|2242.11|394
1683547800000|2023-05-08 12:10:00|2244.24|2243.74|2245.11|2244.61|2245.49|2244.99|2243.99|2243.49|373
1683548100000|2023-05-08 12:15:00|2245.24|2244.74|2244.24|2243.74|2245.24|2244.74|2243.99|2243.49|321
1683548400000|2023-05-08 12:20:00|2244.49|2243.99|2243.49|2242.99|2244.49|2243.99|2243.49|2242.99|210
1683548700000|2023-05-08 12:25:00|2243.74|2243.24|2242.49|2241.99|2243.74|2243.24|2242.49|2241.99|293
1683549000000|2023-05-08 12:30:00|2242.24|2241.74|2242.24|2241.74|2242.74|2242.24|2241.99|2241.49|230
1683549300000|2023-05-08 12:35:00|2242.49|2241.99|2241.74|2241.24|2242.49|2241.99|2241.49|2240.99|195
1683549600000|2023-05-08 12:40:00|2241.49|2240.99|2239.74|2239.24|2241.49|2240.99|2239.49|2238.99|400
1683549900000|2023-05-08 12:45:00|2239.61|2239.11|2237.99|2237.49|2239.74|2239.24|2237.99|2237.49|307
1683550200000|2023-05-08 12:50:00|2238.24|2237.74|2238.49|2237.99|2238.74|2238.24|2237.74|2237.24|237
1683550500000|2023-05-08 12:55:00|2238.74|2238.24|2239.74|2239.24|2239.74|2239.24|2238.74|2238.24|226
1683550800000|2023-05-08 13:00:00|2239.99|2239.49|2239.24|2238.74|2240.74|2240.24|2239.24|2238.74|337
1683551100000|2023-05-08 13:05:00|2239.49|2238.99|2237.74|2237.24|2239.49|2238.99|2237.74|2237.24|347
1683551400000|2023-05-08 13:10:00|2237.99|2237.49|2236.49|2235.99|2237.99|2237.49|2236.49|2235.99|383
1683551700000|2023-05-08 13:15:00|2236.74|2236.24|2236.49|2235.99|2236.99|2236.49|2235.99|2235.49|416
1683552000000|2023-05-08 13:20:00|2236.24|2235.74|2236.86|2236.36|2236.99|2236.49|2236.24|2235.74|227
1683552300000|2023-05-08 13:25:00|2236.74|2236.24|2237.24|2236.74|2237.99|2237.49|2236.49|2235.99|281
1683552600000|2023-05-08 13:30:00|2237.49|2236.99|2236.49|2235.99|2237.74|2237.24|2236.49|2235.99|534
1683552900000|2023-05-08 13:35:00|2236.74|2236.24|2236.99|2236.49|2237.74|2237.24|2236.74|2236.24|388
1683553200000|2023-05-08 13:40:00|2237.24|2236.74|2235.99|2235.49|2237.24|2236.74|2235.74|2235.24|522
1683553500000|2023-05-08 13:45:00|2235.74|2235.24|2234.24|2233.74|2235.99|2235.49|2232.24|2231.74|1021
1683553800000|2023-05-08 13:50:00|2233.74|2233.24|2231.74|2231.24|2233.74|2233.24|2231.49|2230.99|1377
1683554100000|2023-05-08 13:55:00|2231.61|2231.11|2232.99|2232.49|2233.11|2232.61|2231.24|2230.74|891
1683554400000|2023-05-08 14:00:00|2233.24|2232.74|2234.49|2233.99|2235.24|2234.74|2232.74|2232.24|1255
1683554700000|2023-05-08 14:05:00|2234.24|2233.74|2230.49|2229.99|2234.49|2233.99|2230.49|2229.99|889
1683555000000|2023-05-08 14:10:00|2230.74|2230.24|2229.74|2229.24|2230.99|2230.49|2229.49|2228.99|1321
1683555300000|2023-05-08 14:15:00|2229.99|2229.49|2231.43|2230.93|2231.93|2231.43|2228.99|2228.49|925
1683555600000|2023-05-08 14:20:00|2231.68|2231.18|2231.83|2231.33|2232.08|2231.58|2230.58|2230.08|755
1683555900000|2023-05-08 14:25:00|2232.08|2231.58|2232.33|2231.83|2232.33|2231.83|2231.08|2230.58|592
1683556200000|2023-05-08 14:30:00|2232.58|2232.08|2232.33|2231.83|2234.33|2233.83|2231.83|2231.33|947
1683556500000|2023-05-08 14:35:00|2232.45|2231.95|2234.08|2233.58|2234.33|2233.83|2232.08|2231.58|822
1683556800000|2023-05-08 14:40:00|2234.33|2233.83|2234.58|2234.08|2235.33|2234.83|2234.08|2233.58|1854
1683557100000|2023-05-08 14:45:00|2234.7|2234.2|2234.33|2233.83|2234.83|2234.33|2233.33|2232.83|956
1683557400000|2023-05-08 14:50:00|2234.45|2233.95|2235.33|2234.83|2235.33|2234.83|2234.33|2233.83|771
1683557700000|2023-05-08 14:55:00|2235.08|2234.58|2235.08|2234.58|2235.58|2235.08|2234.58|2234.08|558
1683558000000|2023-05-08 15:00:00|2235.33|2234.83|2235.83|2235.33|2235.83|2235.33|2235.08|2234.58|781
1683558300000|2023-05-08 15:05:00|2235.58|2235.08|2235.08|2234.58|2235.58|2235.08|2234.58|2234.08|898
1683558600000|2023-05-08 15:10:00|2235.33|2234.83|2234.58|2234.08|2236.33|2235.83|2234.58|2234.08|883
1683558900000|2023-05-08 15:15:00|2234.33|2233.83|2235.58|2235.08|2236.08|2235.58|2234.33|2233.83|813
1683559200000|2023-05-08 15:20:00|2235.83|2235.33|2237.94|2236.44|2238.2|2237.2|2235.83|2235.33|2491
1683559500000|2023-05-08 15:25:00|2237.93|2236.43|2238.16|2236.66|2238.16|2236.66|2237.36|2235.86|1256
1683559800000|2023-05-08 15:30:00|2238.15|2236.65|2240.15|2238.75|2240.4|2239|2238.12|2236.62|646
1683560100000|2023-05-08 15:35:00|2239.15|2237.75|2238.53|2237.13|2239.65|2238.25|2238.4|2237|125
1683560400000|2023-05-08 15:40:00|2238.4|2237|2239.28|2237.88|2239.4|2238|2238.28|2236.88|1124
1683560700000|2023-05-08 15:45:00|2239.4|2238|2239.9|2238.5|2240.15|2238.75|2239.28|2237.88|48
1683561000000|2023-05-08 15:50:00|2239.78|2238.38|2240.53|2239.13|2240.53|2239.13|2239.53|2238.13|37
1683561300000|2023-05-08 15:55:00|2240.65|2239.25|2240.83|2239.33|2240.9|2239.5|2240.4|2239|83
1683561600000|2023-05-08 16:00:00|2240.82|2239.32|2239.8|2238.3|2241.33|2239.83|2239.8|2238.3|0
1683561900000|2023-05-08 16:05:00|2239.81|2238.31|2240.3|2238.8|2240.81|2239.31|2239.29|2237.79|0
1683562200000|2023-05-08 16:10:00|2240.29|2238.79|2239.77|2238.27|2240.3|2238.8|2239.76|2238.26|0
1683562500000|2023-05-08 16:15:00|2239.76|2238.26|2239.79|2238.29|2240.29|2238.79|2239.25|2237.75|0
1683562800000|2023-05-08 16:20:00|2239.78|2238.28|2239.78|2238.28|2239.8|2238.3|2239.78|2238.28|0
1683563100000|2023-05-08 16:25:00|2239.79|2238.29|2239.78|2238.28|2239.79|2238.29|2239.27|2237.77|0
1683563400000|2023-05-08 16:30:00|2239.79|2238.29|2239.27|2237.77|2240.3|2238.8|2239.26|2237.76|0
1683563700000|2023-05-08 16:35:00|2239.26|2237.76|2239.78|2238.28|2239.79|2238.29|2239.26|2237.76|0
1683564000000|2023-05-08 16:40:00|2239.53|2238.03|2239.27|2237.77|2239.53|2238.03|2238.75|2237.25|0
1683564300000|2023-05-08 16:45:00|2239.26|2237.76|2238.75|2237.25|2239.27|2237.77|2238.24|2236.74|0
1683564600000|2023-05-08 16:50:00|2238.74|2237.24|2238.77|2237.27|2238.77|2237.27|2238.25|2236.75|0
1683564900000|2023-05-08 16:55:00|2238.76|2237.26|2238.77|2237.27|2238.78|2237.28|2238.25|2236.75|0
1683565200000|2023-05-08 17:00:00|2238.78|2237.28|2238.76|2237.26|2238.78|2237.28|2238.26|2236.76|0
1683565500000|2023-05-08 17:05:00|2238.77|2237.27|2239.27|2237.77|2239.28|2237.78|2238.25|2236.75|0
1683565800000|2023-05-08 17:10:00|2239.28|2237.78|2239.79|2238.29|2239.8|2238.3|2239.27|2237.77|0
1683566100000|2023-05-08 17:15:00|2239.8|2238.3|2239.8|2238.3|2239.8|2238.3|2239.29|2237.79|0
1683566400000|2023-05-08 17:20:00|2239.79|2238.29|2239.29|2237.79|2239.81|2238.31|2239.28|2237.78|0
1683566700000|2023-05-08 17:25:00|2239.3|2237.8|2239.29|2237.79|2239.81|2238.31|2239.28|2237.78|0
1683567000000|2023-05-08 17:30:00|2239.3|2237.8|2240.82|2239.32|2240.83|2239.33|2239.3|2237.8|0
1683567300000|2023-05-08 17:35:00|2240.83|2239.33|2240.83|2239.33|2240.83|2239.33|2240.31|2238.81|0
1683567600000|2023-05-08 17:40:00|2240.84|2239.34|2240.83|2239.33|2240.84|2239.34|2240.31|2238.81|0
1683567900000|2023-05-08 17:45:00|2240.82|2239.32|2241.34|2239.84|2241.35|2239.85|2240.82|2239.32|0
1683568200000|2023-05-08 17:50:00|2241.33|2239.83|2241.31|2239.81|2241.34|2239.84|2241.31|2239.81|0
1683568500000|2023-05-08 17:55:00|2241.32|2239.82|2241.31|2239.81|2241.32|2239.82|2241.31|2239.81|0
1683568800000|2023-05-08 18:00:00|2241.32|2239.82|2240.78|2239.28|2241.83|2240.33|2240.77|2239.27|0
1683569100000|2023-05-08 18:05:00|2240.77|2239.27|2237.7|2236.2|2240.78|2239.28|2236.65|2235.15|0
1683569400000|2023-05-08 18:10:00|2238.2|2236.7|2239.2|2237.7|2239.24|2237.74|2237.69|2236.19|0
1683569700000|2023-05-08 18:15:00|2238.95|2237.45|2239.51|2238.01|2239.52|2238.02|2238.47|2236.97|0
1683570000000|2023-05-08 18:20:00|2239.52|2238.02|2241.07|2239.57|2241.08|2239.58|2239.51|2238.01|0
1683570300000|2023-05-08 18:25:00|2240.57|2239.07|2240.57|2239.07|2241.07|2239.57|2240.55|2239.05|0
1683570600000|2023-05-08 18:30:00|2240.82|2239.32|2241.08|2239.58|2241.08|2239.58|2240.56|2239.06|0
1683570900000|2023-05-08 18:35:00|2241.09|2239.59|2241.58|2240.08|2241.59|2240.09|2241.07|2239.57|0
1683571200000|2023-05-08 18:40:00|2241.08|2239.58|2241.6|2240.1|2242.11|2240.61|2241.07|2239.57|0
1683571500000|2023-05-08 18:45:00|2241.59|2240.09|2242.12|2240.62|2242.12|2240.62|2241.08|2239.58|0
1683571800000|2023-05-08 18:50:00|2242.11|2240.61|2241.61|2240.11|2242.13|2240.63|2241.6|2240.1|0
1683572100000|2023-05-08 18:55:00|2241.6|2240.1|2242.07|2240.57|2242.12|2240.62|2241.59|2240.09|0
1683572400000|2023-05-08 19:00:00|2242.08|2240.58|2241.63|2240.13|2242.08|2240.58|2241.55|2240.05|0
1683572700000|2023-05-08 19:05:00|2241.64|2240.14|2241.63|2240.13|2242.15|2240.65|2241.62|2240.12|0
1683573000000|2023-05-08 19:10:00|2241.62|2240.12|2241.1|2239.6|2241.63|2240.13|2241.09|2239.59|0
1683573300000|2023-05-08 19:15:00|2241.11|2239.61|2241.11|2239.61|2241.62|2240.12|2240.06|2238.56|0
1683573600000|2023-05-08 19:20:00|2241.36|2239.86|2241.09|2239.59|2241.62|2240.12|2241.08|2239.58|0
1683573900000|2023-05-08 19:25:00|2241.08|2239.58|2240.57|2239.07|2241.09|2239.59|2240.05|2238.55|0
1683574200000|2023-05-08 19:30:00|2240.56|2239.06|2241.08|2239.58|2241.09|2239.59|2240.56|2239.06|0
1683574500000|2023-05-08 19:35:00|2241.09|2239.59|2241.1|2239.6|2241.59|2240.09|2240.58|2239.08|0
1683574800000|2023-05-08 19:40:00|2241.09|2239.59|2241.62|2240.12|2242.12|2240.62|2241.09|2239.59|0
1683575100000|2023-05-08 19:45:00|2241.61|2240.11|2242.12|2240.62|2242.14|2240.64|2241.6|2240.1|0
1683575400000|2023-05-08 19:50:00|2242.13|2240.63|2241.61|2240.11|2242.13|2240.63|2240.59|2239.09|0
1683575700000|2023-05-08 19:55:00|2241.6|2240.1|2242.1|2240.6|2242.1|2240.6|2240.58|2239.08|0
1683576000000|2023-05-08 20:00:00|2242.35|2240.85|2241.43|2239.93|2242.5|2241|2241.28|2239.78|0
1683576300000|2023-05-08 20:05:00|2241.28|2239.78|2241.68|2240.18|2241.94|2240.44|2241.02|2239.52|0
1683576600000|2023-05-08 20:10:00|2241.58|2240.08|2242.35|2240.85|2242.5|2241|2241.43|2239.93|0
1683576900000|2023-05-08 20:15:00|2242.25|2240.75|2242.25|2240.75|2242.5|2241|2241.58|2240.08|0
1683577200000|2023-05-08 20:20:00|2242.35|2240.85|2242.5|2241|2242.61|2241.11|2242.25|2240.75|0
1683577500000|2023-05-08 20:25:00|2242.51|2241.01|2242.35|2240.85|2242.91|2241.41|2242.35|2240.85|0
1683577800000|2023-05-08 20:30:00|2242.25|2240.75|2242.5|2241|2242.5|2241|2242.25|2240.75|0
1683578100000|2023-05-08 20:35:00|2242.4|2240.9|2241.94|2240.44|2242.5|2241|2241.94|2240.44|0
1683578400000|2023-05-08 20:40:00|2241.84|2240.34|2241.94|2240.44|2241.94|2240.44|2241.58|2240.08|0
1683578700000|2023-05-08 20:45:00|2241.84|2240.34|2242.09|2240.59|2242.5|2241|2241.84|2240.34|0
1683579000000|2023-05-08 20:50:00|2242.1|2240.6|2241.94|2240.44|2242.25|2240.75|2241.94|2240.44|0
1683579300000|2023-05-08 20:55:00|2241.84|2240.34|2241.27|2239.77|2241.94|2240.44|2241.22|2239.72|0
1683579600000|2023-05-08 21:00:00|2241.28|2239.78|2241.43|2239.93|2241.43|2239.93|2240.97|2239.47|0
1683579900000|2023-05-08 21:05:00|2241.68|2240.18|2241.89|2240.39|2242.14|2240.64|2241.68|2240.18|0
1683580200000|2023-05-08 21:10:00|2241.94|2240.44|2241.89|2240.39|2241.99|2240.49|2241.84|2240.34|0
1683580500000|2023-05-08 21:15:00|2241.84|2240.34|2241.33|2239.83|2241.84|2240.34|2241.12|2239.62|0
1683580800000|2023-05-08 21:20:00|2241.38|2239.88|2241.33|2239.83|2241.68|2240.18|2241.33|2239.83|0
1683581100000|2023-05-08 21:25:00|2241.48|2239.98|2241.43|2239.93|2241.53|2240.03|2241.43|2239.93|0
1683581400000|2023-05-08 21:30:00|2241.48|2239.98|2241.38|2239.88|2241.48|2239.98|2241.38|2239.88|0
1683581700000|2023-05-08 21:35:00|2241.43|2239.93|2241.48|2239.98|2241.48|2239.98|2241.43|2239.93|0
1683582000000|2023-05-08 21:40:00|2241.63|2240.13|2241.53|2240.03|2241.63|2240.13|2241.53|2240.03|0
1683582300000|2023-05-08 21:45:00|2241.58|2240.08|2241.53|2240.03|2241.58|2240.08|2241.53|2240.03|0
1683582600000|2023-05-08 21:50:00|2241.68|2240.18|2241.53|2240.03|2241.68|2240.18|2241.53|2240.03|0
1683582900000|2023-05-08 21:55:00|2241.48|2239.98|2241.53|2240.03|2241.53|2240.03|2241.48|2239.98|0
1683583200000|2023-05-08 22:00:00|2241.52|2240.02|2241.43|2239.93|2241.52|2240.02|2240.56|2239.06|0
1683583500000|2023-05-08 22:05:00|2241.28|2239.78|2241.24|2239.74|2241.43|2239.93|2241.13|2239.63|0
1683583800000|2023-05-08 22:10:00|2241.34|2239.84|2240.98|2239.48|2241.39|2239.89|2240.72|2239.22|0
1683584100000|2023-05-08 22:15:00|2241.13|2239.63|2241.13|2239.63|2241.39|2239.89|2241.13|2239.63|0
1683584400000|2023-05-08 22:20:00|2241.14|2239.64|2240.98|2239.48|2241.39|2239.89|2240.72|2239.22|0
1683584700000|2023-05-08 22:25:00|2241.13|2239.63|2241.39|2239.89|2241.39|2239.89|2240.83|2239.33|0
1683585000000|2023-05-08 22:30:00|2241.34|2239.84|2240.47|2238.97|2241.39|2239.89|2240.47|2238.97|0
1683585300000|2023-05-08 22:35:00|2240.57|2239.07|2240.72|2239.22|2240.83|2239.33|2240.57|2239.07|0
1683585600000|2023-05-08 22:40:00|2240.77|2239.27|2240.57|2239.07|2240.83|2239.33|2240.47|2238.97|0
1683585900000|2023-05-08 22:45:00|2240.52|2239.02|2240.57|2239.07|2240.72|2239.22|2240.52|2239.02|0
1683586200000|2023-05-08 22:50:00|2240.72|2239.22|2241.13|2239.63|2241.13|2239.63|2240.57|2239.07|0
1683586500000|2023-05-08 22:55:00|2240.98|2239.48|2240.72|2239.22|2240.98|2239.48|2240.57|2239.07|0
1683586800000|2023-05-08 23:00:00|2240.73|2239.23|2240.98|2239.48|2241.13|2239.63|2240.72|2239.22|0
1683587100000|2023-05-08 23:05:00|2241.03|2239.53|2241.03|2239.53|2241.13|2239.63|2240.93|2239.43|0
1683587400000|2023-05-08 23:10:00|2241.13|2239.63|2240.98|2239.48|2241.39|2239.89|2240.98|2239.48|0
1683587700000|2023-05-08 23:15:00|2240.83|2239.33|2240.47|2238.97|2240.98|2239.48|2240.47|2238.97|0
1683588000000|2023-05-08 23:20:00|2240.52|2239.02|2240.57|2239.07|2240.57|2239.07|2240.31|2238.81|0
1683588300000|2023-05-08 23:25:00|2240.67|2239.17|2240.47|2238.97|2240.72|2239.22|2240.47|2238.97|0
1683588600000|2023-05-08 23:30:00|2240.57|2239.07|2240.47|2238.97|2240.57|2239.07|2240.47|2238.97|0
1683588900000|2023-05-08 23:35:00|2240.37|2238.87|2240.47|2238.97|2240.47|2238.97|2240.31|2238.81|0
1683589200000|2023-05-08 23:40:00|2240.46|2238.96|2240.57|2239.07|2240.57|2239.07|2240.31|2238.81|0
1683589500000|2023-05-08 23:45:00|2240.52|2239.02|2240.47|2238.97|2240.57|2239.07|2240.47|2238.97|0
1683589800000|2023-05-08 23:50:00|2240.57|2239.07|2240.77|2239.27|2240.83|2239.33|2240.47|2238.97|0
1683590100000|2023-05-08 23:55:00|2240.78|2239.28|2240.83|2239.33|2240.98|2239.48|2240.72|2239.22|0
1683590400000|2023-05-09 00:00:00|2240.82|2239.32|2240.47|2238.97|2240.82|2239.32|2240.06|2238.56|0
1683590700000|2023-05-09 00:05:00|2240.46|2238.96|2240.06|2238.56|2240.57|2239.07|2240.06|2238.56|0
1683591000000|2023-05-09 00:10:00|2240.16|2238.66|2240.47|2238.97|2240.47|2238.97|2240.06|2238.56|0
1683591300000|2023-05-09 00:15:00|2240.37|2238.87|2241.01|2239.51|2241.52|2240.02|2240.31|2238.81|0
1683591600000|2023-05-09 00:20:00|2241|2239.5|2241|2239.5|2241.01|2239.51|2240.75|2239.25|0
1683591900000|2023-05-09 00:25:00|2241.01|2239.51|2241.51|2240.01|2241.51|2240.01|2241|2239.5|0
1683592200000|2023-05-09 00:30:00|2242.01|2240.51|2242.02|2240.52|2242.53|2241.03|2241.52|2240.02|0
1683592500000|2023-05-09 00:35:00|2241.77|2240.27|2241.51|2240.01|2242.02|2240.52|2241.51|2240.01|0
1683592800000|2023-05-09 00:40:00|2241.01|2239.51|2241.01|2239.51|2241.51|2240.01|2241|2239.5|0
1683593100000|2023-05-09 00:45:00|2241|2239.5|2241|2239.5|2241.51|2240.01|2240.5|2239|0
1683593400000|2023-05-09 00:50:00|2241.01|2239.51|2241.51|2240.01|2241.51|2240.01|2241|2239.5|0
1683593700000|2023-05-09 00:55:00|2241.5|2240|2241|2239.5|2241.51|2240.01|2241|2239.5|0
1683594000000|2023-05-09 01:00:00|2240.99|2239.49|2241|2239.5|2241|2239.5|2240.5|2239|0
1683594300000|2023-05-09 01:05:00|2241.01|2239.51|2241.01|2239.51|2241.51|2240.01|2241.01|2239.51|0
1683594600000|2023-05-09 01:10:00|2241.02|2239.52|2241.52|2240.02|2241.53|2240.03|2241.01|2239.51|0
1683594900000|2023-05-09 01:15:00|2241.02|2239.52|2241.02|2239.52|2241.53|2240.03|2241.02|2239.52|0
1683595200000|2023-05-09 01:20:00|2241.03|2239.53|2241.53|2240.03|2241.53|2240.03|2241.02|2239.52|0
1683595500000|2023-05-09 01:25:00|2241.54|2240.04|2242.04|2240.54|2242.04|2240.54|2241.53|2240.03|0
1683595800000|2023-05-09 01:30:00|2241.54|2240.04|2241.52|2240.02|2242.04|2240.54|2241.52|2240.02|0
1683596400000|2023-05-09 01:40:00|2242.02|2240.52|2241.51|2240.01|2242.02|2240.52|2241.01|2239.51|0
1683596700000|2023-05-09 01:45:00|2241.01|2239.51|2241.51|2240.01|2241.51|2240.01|2240.5|2239|0
1683597000000|2023-05-09 01:50:00|2241.01|2239.51|2241.52|2240.02|2242.03|2240.53|2241.01|2239.51|0
1683597300000|2023-05-09 01:55:00|2241.53|2240.03|2241.53|2240.03|2242.03|2240.53|2241.53|2240.03|0
1683597600000|2023-05-09 02:00:00|2242.03|2240.53|2241.53|2240.03|2242.04|2240.54|2241.53|2240.03|0
1683597900000|2023-05-09 02:05:00|2241.52|2240.02|2241.02|2239.52|2241.52|2240.02|2241.02|2239.52|0
1683598200000|2023-05-09 02:10:00|2241.52|2240.02|2241.53|2240.03|2242.03|2240.53|2241.52|2240.02|0
1683598500000|2023-05-09 02:15:00|2241.52|2240.02|2242.04|2240.54|2242.04|2240.54|2241.52|2240.02|0
1683598800000|2023-05-09 02:20:00|2242.03|2240.53|2242.04|2240.54|2242.04|2240.54|2242.03|2240.53|0
1683599100000|2023-05-09 02:25:00|2242.03|2240.53|2241.53|2240.03|2242.04|2240.54|2241.53|2240.03|0
1683599400000|2023-05-09 02:30:00|2242.03|2240.53|2241.53|2240.03|2242.03|2240.53|2241.53|2240.03|0
1683599700000|2023-05-09 02:35:00|2242.03|2240.53|2241.53|2240.03|2242.03|2240.53|2241.53|2240.03|0
1683600000000|2023-05-09 02:40:00|2242.03|2240.53|2241.53|2240.03|2242.03|2240.53|2241.53|2240.03|0
1683600300000|2023-05-09 02:45:00|2241.78|2240.28|2241.53|2240.03|2242.04|2240.54|2241.53|2240.03|0
1683600600000|2023-05-09 02:50:00|2242.03|2240.53|2242.03|2240.53|2242.03|2240.53|2241.53|2240.03|0
1683600900000|2023-05-09 02:55:00|2241.53|2240.03|2242.03|2240.53|2242.03|2240.53|2241.53|2240.03|0
1683601200000|2023-05-09 03:00:00|2242.04|2240.54|2242.04|2240.54|2242.04|2240.54|2242.04|2240.54|0
1683601500000|2023-05-09 03:05:00|2242.03|2240.53|2241.53|2240.03|2242.04|2240.54|2241.53|2240.03|0
1683601800000|2023-05-09 03:10:00|2241.78|2240.28|2242.04|2240.54|2242.04|2240.54|2241.78|2240.28|0
1683602100000|2023-05-09 03:15:00|2241.54|2240.04|2241.53|2240.03|2241.54|2240.04|2241.53|2240.03|0
1683602400000|2023-05-09 03:20:00|2241.52|2240.02|2241.53|2240.03|2241.53|2240.03|2241.02|2239.52|0
1683602700000|2023-05-09 03:25:00|2241.54|2240.04|2241.53|2240.03|2241.54|2240.04|2241.53|2240.03|0
1683603000000|2023-05-09 03:30:00|2241.54|2240.04|2242.04|2240.54|2242.04|2240.54|2241.53|2240.03|0
1683603900000|2023-05-09 03:45:00|2241.79|2240.29|2242.03|2240.53|2242.04|2240.54|2241.79|2240.29|0
1683604200000|2023-05-09 03:50:00|2242.04|2240.54|2242.04|2240.54|2242.04|2240.54|2242.03|2240.53|0
1683604500000|2023-05-09 03:55:00|2242.54|2241.04|2242.54|2241.04|2242.54|2241.04|2242.54|2241.04|0
1683604800000|2023-05-09 04:00:00|2242.04|2240.54|2242.52|2241.02|2242.54|2241.04|2242.04|2240.54|0
1683605400000|2023-05-09 04:10:00|2242.54|2241.04|2242.54|2241.04|2242.54|2241.04|2242.54|2241.04|0
1683605700000|2023-05-09 04:15:00|2242.55|2241.05|2243.07|2241.57|2243.07|2241.57|2242.55|2241.05|0
1683606000000|2023-05-09 04:20:00|2243.06|2241.56|2242.81|2241.31|2243.06|2241.56|2242.56|2241.06|0
1683606300000|2023-05-09 04:25:00|2242.56|2241.06|2243.07|2241.57|2243.07|2241.57|2242.56|2241.06|0
1683606600000|2023-05-09 04:30:00|2243.08|2241.58|2243.09|2241.59|2243.58|2242.08|2243.07|2241.57|0
1683606900000|2023-05-09 04:35:00|2243.08|2241.58|2243.09|2241.59|2243.09|2241.59|2243.08|2241.58|0
1683607200000|2023-05-09 04:40:00|2243.08|2241.58|2243.08|2241.58|2243.09|2241.59|2242.83|2241.33|0
1683607500000|2023-05-09 04:45:00|2242.58|2241.08|2243.08|2241.58|2243.08|2241.58|2242.58|2241.08|0
1683607800000|2023-05-09 04:50:00|2242.58|2241.08|2242.58|2241.08|2242.83|2241.33|2242.58|2241.08|0
1683608100000|2023-05-09 04:55:00|2242.83|2241.33|2242.58|2241.08|2243.08|2241.58|2242.58|2241.08|0
1683608400000|2023-05-09 05:00:00|2242.83|2241.33|2242.59|2241.09|2242.83|2241.33|2242.57|2241.07|0
1683608700000|2023-05-09 05:05:00|2242.6|2241.1|2242.59|2241.09|2242.6|2241.1|2242.59|2241.09|0
1683609000000|2023-05-09 05:10:00|2242.6|2241.1|2243.1|2241.6|2243.1|2241.6|2242.6|2241.1|0
1683609300000|2023-05-09 05:15:00|2243.6|2242.1|2243.36|2241.86|2243.61|2242.11|2243.1|2241.6|0
1683609600000|2023-05-09 05:20:00|2243.61|2242.11|2243.11|2241.61|2243.61|2242.11|2243.11|2241.61|0
1683609900000|2023-05-09 05:25:00|2243.13|2241.63|2243.13|2241.63|2243.38|2241.88|2243.13|2241.63|0
1683610200000|2023-05-09 05:30:00|2243.12|2241.62|2242.37|2240.87|2243.12|2241.62|2242.12|2240.62|0
1683610500000|2023-05-09 05:35:00|2242.12|2240.62|2242.62|2241.12|2242.62|2241.12|2242.12|2240.62|0
1683610800000|2023-05-09 05:40:00|2242.37|2240.87|2242.12|2240.62|2242.62|2241.12|2242.12|2240.62|0
1683611100000|2023-05-09 05:45:00|2241.62|2240.12|2241.61|2240.11|2241.62|2240.12|2241.61|2240.11|0
1683611400000|2023-05-09 05:50:00|2241.11|2239.61|2241.09|2239.59|2241.11|2239.61|2241.09|2239.59|0
1683611700000|2023-05-09 05:55:00|2241.1|2239.6|2241.09|2239.59|2241.1|2239.6|2241.09|2239.59|0
1683612000000|2023-05-09 06:00:00|2240.59|2239.09|2240.59|2239.09|2240.59|2239.09|2240.58|2239.08|0
1683612300000|2023-05-09 06:05:00|2240.09|2238.59|2239.57|2238.07|2240.59|2239.09|2239.06|2237.56|0
1683612600000|2023-05-09 06:10:00|2239.56|2238.06|2239.06|2237.56|2239.57|2238.07|2239.06|2237.56|0
1683612900000|2023-05-09 06:15:00|2239.07|2237.57|2238.55|2237.05|2239.07|2237.57|2238.05|2236.55|0
1683613200000|2023-05-09 06:20:00|2238.56|2237.06|2238.53|2237.03|2238.56|2237.06|2238.52|2237.02|0
1683613500000|2023-05-09 06:25:00|2238.52|2237.02|2238.02|2236.52|2238.53|2237.03|2238.01|2236.51|0
1683613800000|2023-05-09 06:30:00|2238.01|2236.51|2238.53|2237.13|2241.4|2240|2238.01|2236.51|41
1683614100000|2023-05-09 06:35:00|2238.28|2236.88|2237.03|2235.63|2238.4|2237|2237.03|2235.63|16
1683614400000|2023-05-09 06:40:00|2237.15|2235.75|2237.28|2235.88|2237.28|2235.88|2236.53|2235.13|15
1683614700000|2023-05-09 06:45:00|2237.15|2235.75|2237.03|2235.63|2237.4|2236|2236.9|2235.5|12
1683615000000|2023-05-09 06:50:00|2237.15|2235.75|2237.15|2235.75|2237.15|2235.75|2236.28|2234.88|26
1683615300000|2023-05-09 06:55:00|2236.33|2234.83|2236.34|2234.84|2236.84|2235.34|2235.79|2234.29|0
1683615600000|2023-05-09 07:00:00|2236.35|2234.85|2229.83|2229.33|2237.63|2236.2|2229.08|2228.58|4238
1683615900000|2023-05-09 07:05:00|2230.08|2229.58|2225.08|2224.58|2230.33|2229.83|2224.33|2223.83|2709
1683616200000|2023-05-09 07:10:00|2224.83|2224.33|2224.08|2223.58|2227.08|2226.58|2223.7|2223.2|2362
1683616500000|2023-05-09 07:15:00|2224.2|2223.7|2225.2|2224.7|2226.58|2226.08|2223.08|2222.58|1607
1683616800000|2023-05-09 07:20:00|2224.83|2224.33|2226.08|2225.58|2227.33|2226.83|2224.83|2224.33|1394
1683617100000|2023-05-09 07:25:00|2225.83|2225.33|2227.33|2226.83|2227.58|2227.08|2225.45|2224.95|1377
1683617400000|2023-05-09 07:30:00|2227.58|2227.08|2224.83|2224.33|2228.08|2227.58|2224.58|2224.08|1464
1683617700000|2023-05-09 07:35:00|2225.08|2224.58|2223.58|2223.08|2225.58|2225.08|2223.33|2222.83|971
1683618000000|2023-05-09 07:40:00|2223.53|2223.03|2225.78|2225.28|2226.03|2225.53|2223.28|2222.78|830
1683618300000|2023-05-09 07:45:00|2225.9|2225.4|2227.4|2226.9|2228.03|2227.53|2225.28|2224.78|726
1683618600000|2023-05-09 07:50:00|2227.28|2226.78|2229.28|2228.78|2229.78|2229.28|2227.03|2226.53|591
1683618900000|2023-05-09 07:55:00|2229.4|2228.9|2226.28|2225.78|2229.4|2228.9|2226.03|2225.53|612
1683619200000|2023-05-09 08:00:00|2226.03|2225.53|2227.78|2227.28|2228.53|2228.03|2226.03|2225.53|834
1683619500000|2023-05-09 08:05:00|2228.03|2227.53|2229.65|2229.15|2229.78|2229.28|2228.03|2227.53|688
1683619800000|2023-05-09 08:10:00|2229.78|2229.28|2228.78|2228.28|2229.78|2229.28|2228.28|2227.78|383
1683620100000|2023-05-09 08:15:00|2228.65|2228.15|2229.28|2228.78|2229.28|2228.78|2227.78|2227.28|366
1683620400000|2023-05-09 08:20:00|2229.15|2228.65|2228.03|2227.53|2229.78|2229.28|2228.03|2227.53|326
1683620700000|2023-05-09 08:25:00|2227.9|2227.4|2226.03|2225.53|2228.53|2228.03|2225.9|2225.4|341
1683621000000|2023-05-09 08:30:00|2225.9|2225.4|2224.53|2224.03|2226.15|2225.65|2223.53|2223.03|683
1683621300000|2023-05-09 08:35:00|2224.28|2223.78|2224.53|2224.03|2224.78|2224.28|2223.53|2223.03|546
1683621600000|2023-05-09 08:40:00|2224.78|2224.28|2221.53|2221.03|2224.78|2224.28|2221.28|2220.78|801
1683621900000|2023-05-09 08:45:00|2221.78|2221.28|2223.03|2222.53|2223.03|2222.53|2221.03|2220.53|573
1683622200000|2023-05-09 08:50:00|2222.78|2222.28|2223.9|2223.4|2223.9|2223.4|2222.53|2222.03|308
1683622500000|2023-05-09 08:55:00|2224.03|2223.53|2221.78|2221.28|2224.28|2223.78|2221.78|2221.28|471
1683622800000|2023-05-09 09:00:00|2222.03|2221.53|2223.28|2222.78|2223.28|2222.78|2221.78|2221.28|464
1683623100000|2023-05-09 09:05:00|2223.03|2222.53|2220.9|2220.4|2223.03|2222.53|2220.78|2220.28|496
1683623400000|2023-05-09 09:10:00|2220.78|2220.28|2221.03|2220.53|2221.03|2220.53|2220.15|2219.65|396
1683623700000|2023-05-09 09:15:00|2220.78|2220.28|2221.78|2221.28|2222.28|2221.78|2220.53|2220.03|556
1683624000000|2023-05-09 09:20:00|2221.53|2221.03|2218.15|2217.65|2221.78|2221.28|2217.53|2217.03|503
1683624300000|2023-05-09 09:25:00|2218.03|2217.53|2219.53|2219.03|2219.65|2219.15|2218.03|2217.53|323
1683624600000|2023-05-09 09:30:00|2219.28|2218.78|2218.53|2218.03|2219.53|2219.03|2217.28|2216.78|342
1683624900000|2023-05-09 09:35:00|2218.78|2218.28|2218.28|2217.78|2219.78|2219.28|2218.28|2217.78|361
1683625200000|2023-05-09 09:40:00|2218.15|2217.65|2216.03|2215.53|2218.15|2217.65|2216.03|2215.53|641
1683625500000|2023-05-09 09:45:00|2216.28|2215.78|2215.28|2214.78|2216.78|2216.28|2215.28|2214.78|718
1683625800000|2023-05-09 09:50:00|2215.15|2214.65|2214.65|2214.15|2215.53|2215.03|2214.03|2213.53|623
1683626100000|2023-05-09 09:55:00|2214.78|2214.28|2216.03|2215.53|2216.03|2215.53|2214.78|2214.28|397
1683626400000|2023-05-09 10:00:00|2215.9|2215.4|2215.03|2214.53|2216.03|2215.53|2214.53|2214.03|324
1683626700000|2023-05-09 10:05:00|2215.15|2214.65|2216.53|2216.03|2216.53|2216.03|2215.03|2214.53|369
1683627000000|2023-05-09 10:10:00|2216.78|2216.28|2216.53|2216.03|2217.03|2216.53|2216.28|2215.78|403
1683627300000|2023-05-09 10:15:00|2216.28|2215.78|2216.03|2215.53|2216.53|2216.03|2215.53|2215.03|273
1683627600000|2023-05-09 10:20:00|2216.28|2215.78|2215.53|2215.03|2217.03|2216.53|2215.28|2214.78|380
1683627900000|2023-05-09 10:25:00|2215.28|2214.78|2215.03|2214.53|2215.78|2215.28|2214.53|2214.03|332
1683628200000|2023-05-09 10:30:00|2215.15|2214.65|2216.28|2215.78|2216.53|2216.03|2214.78|2214.28|457
1683628500000|2023-05-09 10:35:00|2216.03|2215.53|2217.53|2217.03|2217.78|2217.28|2215.53|2215.03|564
1683628800000|2023-05-09 10:40:00|2217.78|2217.28|2216.65|2216.15|2217.9|2217.4|2216.03|2215.53|366
1683629100000|2023-05-09 10:45:00|2216.53|2216.03|2215.53|2215.03|2216.78|2216.28|2215.28|2214.78|1847
1683629400000|2023-05-09 10:50:00|2215.78|2215.28|2214.78|2214.28|2216.15|2215.65|2214.28|2213.78|827
1683629700000|2023-05-09 10:55:00|2214.53|2214.03|2213.15|2212.65|2215.03|2214.53|2213.15|2212.65|800
1683630000000|2023-05-09 11:00:00|2213.03|2212.53|2215.03|2214.53|2215.28|2214.78|2213.03|2212.53|754
1683630300000|2023-05-09 11:05:00|2214.78|2214.28|2213.78|2213.28|2215.78|2215.28|2213.78|2213.28|539
1683630600000|2023-05-09 11:10:00|2214.03|2213.53|2214.03|2213.53|2214.53|2214.03|2213.03|2212.53|641
1683630900000|2023-05-09 11:15:00|2214.28|2213.78|2212.4|2211.9|2214.53|2214.03|2212.28|2211.78|728
1683631200000|2023-05-09 11:20:00|2212.28|2211.78|2211.78|2211.28|2213.28|2212.78|2211.53|2211.03|545
1683631500000|2023-05-09 11:25:00|2212.03|2211.53|2210.78|2210.28|2212.03|2211.53|2209.78|2209.28|775
1683631800000|2023-05-09 11:30:00|2210.53|2210.03|2211.03|2210.53|2211.15|2210.65|2209.78|2209.28|682
1683632100000|2023-05-09 11:35:00|2211.28|2210.78|2210.03|2209.53|2212.03|2211.53|2209.9|2209.4|756
1683632400000|2023-05-09 11:40:00|2209.8|2209.3|2210.05|2209.55|2210.55|2210.05|2209.55|2209.05|576
1683632700000|2023-05-09 11:45:00|2209.8|2209.3|2211.05|2210.55|2211.05|2210.55|2209.05|2208.55|1509
1683633000000|2023-05-09 11:50:00|2211.3|2210.8|2212.05|2211.55|2212.05|2211.55|2210.55|2210.05|678
1683633300000|2023-05-09 11:55:00|2212.3|2211.8|2211.8|2211.3|2212.8|2212.3|2211.8|2211.3|419
1683633600000|2023-05-09 12:00:00|2212.05|2211.55|2212.05|2211.55|2213.05|2212.55|2211.8|2211.3|820
1683633900000|2023-05-09 12:05:00|2212.17|2211.67|2214.05|2213.55|2214.3|2213.8|2212.05|2211.55|668
1683634200000|2023-05-09 12:10:00|2214.3|2213.8|2215.3|2214.8|2215.8|2215.3|2214.3|2213.8|804
1683634500000|2023-05-09 12:15:00|2215.42|2214.92|2214.05|2213.55|2215.55|2215.05|2213.05|2212.55|683
1683634800000|2023-05-09 12:20:00|2214.3|2213.8|2213.55|2213.05|2214.55|2214.05|2212.8|2212.3|696
1683635100000|2023-05-09 12:25:00|2213.3|2212.8|2214.55|2214.05|2214.8|2214.3|2212.8|2212.3|800
1683635400000|2023-05-09 12:30:00|2214.3|2213.8|2212.05|2211.55|2214.55|2214.05|2212.05|2211.55|797
1683635700000|2023-05-09 12:35:00|2211.8|2211.3|2213.05|2212.55|2213.3|2212.8|2211.05|2210.55|931
1683636000000|2023-05-09 12:40:00|2213.3|2212.8|2211.3|2210.8|2213.8|2213.3|2211.3|2210.8|431
1683636300000|2023-05-09 12:45:00|2211.55|2211.05|2212.55|2212.05|2212.55|2212.05|2211.05|2210.55|614
1683636600000|2023-05-09 12:50:00|2212.67|2212.17|2211.92|2211.42|2212.8|2212.3|2211.3|2210.8|804
1683636900000|2023-05-09 12:55:00|2211.8|2211.3|2213.05|2212.55|2213.55|2213.05|2211.8|2211.3|442
1683637200000|2023-05-09 13:00:00|2213.3|2212.8|2213.3|2212.8|2213.55|2213.05|2212.05|2211.55|570
1683637500000|2023-05-09 13:05:00|2213.55|2213.05|2215.3|2214.8|2215.3|2214.8|2213.55|2213.05|669
1683637800000|2023-05-09 13:10:00|2215.42|2214.92|2214.3|2213.8|2215.55|2215.05|2214.05|2213.55|499
1683638100000|2023-05-09 13:15:00|2214.05|2213.55|2213.3|2212.8|2214.55|2214.05|2213.3|2212.8|396
1683638400000|2023-05-09 13:20:00|2213.55|2213.05|2214.8|2214.3|2215.05|2214.55|2213.55|2213.05|598
1683638700000|2023-05-09 13:25:00|2214.92|2214.42|2215.8|2215.3|2215.8|2215.3|2214.8|2214.3|390
1683639000000|2023-05-09 13:30:00|2215.92|2215.42|2214.05|2213.55|2216.05|2215.55|2212.8|2212.3|897
1683639300000|2023-05-09 13:35:00|2213.92|2213.42|2213.05|2212.55|2215.05|2214.55|2213.05|2212.55|530
1683639600000|2023-05-09 13:40:00|2213.17|2212.67|2215.3|2214.8|2215.8|2215.3|2213.05|2212.55|1030
1683639900000|2023-05-09 13:45:00|2215.55|2215.05|2213.3|2212.8|2215.8|2215.3|2212.92|2212.42|857
1683640200000|2023-05-09 13:50:00|2213.55|2213.05|2213.8|2213.3|2214.55|2214.05|2213.05|2212.55|656
1683640500000|2023-05-09 13:55:00|2214.05|2213.55|2216.3|2215.8|2216.8|2216.3|2213.8|2213.3|829
1683640800000|2023-05-09 14:00:00|2216.55|2216.05|2213.8|2213.3|2216.8|2216.3|2213.3|2212.8|1220
1683641100000|2023-05-09 14:05:00|2214.05|2213.55|2213.3|2212.8|2214.55|2214.05|2212.42|2211.92|942
1683641400000|2023-05-09 14:10:00|2213.43|2212.93|2214.68|2214.18|2214.93|2214.43|2212.93|2212.43|694
1683641700000|2023-05-09 14:15:00|2214.93|2214.43|2217.8|2217.3|2217.8|2217.3|2214.93|2214.43|830
1683642000000|2023-05-09 14:20:00|2217.68|2217.18|2218.18|2217.68|2218.68|2218.18|2217.68|2217.18|1071
1683642300000|2023-05-09 14:25:00|2218.43|2217.93|2219.93|2219.43|2220.18|2219.68|2218.43|2217.93|1153
1683642600000|2023-05-09 14:30:00|2220.18|2219.68|2218.43|2217.93|2220.18|2219.68|2217.93|2217.43|1163
1683642900000|2023-05-09 14:35:00|2218.18|2217.68|2219.18|2218.68|2219.43|2218.93|2217.43|2216.93|1026
1683643200000|2023-05-09 14:40:00|2218.93|2218.43|2220.43|2219.93|2221.18|2220.68|2218.43|2217.93|960
1683643500000|2023-05-09 14:45:00|2220.18|2219.68|2219.93|2219.43|2220.68|2220.18|2218.43|2217.93|1029
1683643800000|2023-05-09 14:50:00|2219.68|2219.18|2219.43|2218.93|2220.43|2219.93|2218.68|2218.18|872
1683644100000|2023-05-09 14:55:00|2219.68|2219.18|2217.93|2217.43|2220.18|2219.68|2217.43|2216.93|1049
1683644400000|2023-05-09 15:00:00|2218.18|2217.68|2218.43|2217.93|2218.93|2218.43|2217.68|2217.18|1097
1683644700000|2023-05-09 15:05:00|2218.68|2218.18|2219.93|2219.43|2220.18|2219.68|2218.68|2218.18|999
1683645000000|2023-05-09 15:10:00|2220.18|2219.68|2219.93|2219.43|2220.43|2219.93|2218.43|2217.93|1937
1683645300000|2023-05-09 15:15:00|2219.68|2219.18|2221.18|2220.68|2221.18|2220.68|2219.55|2219.05|1333
1683645600000|2023-05-09 15:20:00|2221.43|2220.93|2220.79|2219.29|2221.93|2221.43|2219.05|2218.55|2248
1683645900000|2023-05-09 15:25:00|2220.29|2218.79|2220.07|2218.57|2220.79|2219.29|2219.39|2217.89|1175
1683646200000|2023-05-09 15:30:00|2220.57|2219.07|2223.13|2221.73|2223.88|2222.48|2220.57|2219.07|533
1683646500000|2023-05-09 15:35:00|2223|2221.6|2222.25|2220.85|2223|2221.6|2221.88|2220.48|81
1683646800000|2023-05-09 15:40:00|2222.13|2220.73|2222.13|2220.73|2222.13|2220.73|2221.88|2220.48|0
1683647100000|2023-05-09 15:45:00|2222.25|2220.85|2222.75|2221.35|2222.75|2221.35|2222.25|2220.85|200
1683647400000|2023-05-09 15:50:00|2222.63|2221.23|2222.88|2221.48|2223.38|2221.98|2222.63|2221.23|45
1683647700000|2023-05-09 15:55:00|2223.38|2221.98|2221.93|2220.43|2223.38|2221.98|2221.88|2220.43|45
1683648000000|2023-05-09 16:00:00|2221.92|2220.42|2221.91|2220.41|2222.43|2220.93|2221.41|2219.91|0
1683648300000|2023-05-09 16:05:00|2221.9|2220.4|2222.42|2220.92|2222.92|2221.42|2221.9|2220.4|0
1683648600000|2023-05-09 16:10:00|2222.41|2220.91|2221.76|2220.26|2222.42|2220.92|2221.75|2220.25|0
1683648900000|2023-05-09 16:15:00|2221.75|2220.25|2221.73|2220.23|2222.24|2220.74|2221.73|2220.23|0
1683649200000|2023-05-09 16:20:00|2221.72|2220.22|2222.24|2220.74|2222.75|2221.25|2221.72|2220.22|0
1683649500000|2023-05-09 16:25:00|2222.25|2220.75|2221.71|2220.21|2222.25|2220.75|2221.71|2220.21|0
1683649800000|2023-05-09 16:30:00|2221.72|2220.22|2222.25|2220.75|2222.25|2220.75|2221.22|2219.72|0
1683650100000|2023-05-09 16:35:00|2222.24|2220.74|2221.22|2219.72|2222.24|2220.74|2221.21|2219.71|0
1683650400000|2023-05-09 16:40:00|2221.21|2219.71|2221.18|2219.68|2221.71|2220.21|2220.67|2219.17|0
1683650700000|2023-05-09 16:45:00|2221.19|2219.69|2221.18|2219.68|2221.19|2219.69|2221.17|2219.67|0
1683651000000|2023-05-09 16:50:00|2221.19|2219.69|2221.7|2220.2|2222.21|2220.71|2221.19|2219.69|0
1683651300000|2023-05-09 16:55:00|2221.71|2220.21|2222.22|2220.72|2222.73|2221.23|2221.7|2220.2|0
1683651600000|2023-05-09 17:00:00|2222.23|2220.73|2222.22|2220.72|2222.24|2220.74|2221.72|2220.22|0
1683651900000|2023-05-09 17:05:00|2222.23|2220.73|2222.22|2220.72|2222.24|2220.74|2221.72|2220.22|0
1683652200000|2023-05-09 17:10:00|2222.23|2220.73|2221.72|2220.22|2222.23|2220.73|2221.71|2220.21|0
1683652500000|2023-05-09 17:15:00|2221.71|2220.21|2222.23|2220.73|2222.23|2220.73|2221.71|2220.21|0
1683652800000|2023-05-09 17:20:00|2221.73|2220.23|2221.72|2220.22|2222.24|2220.74|2221.72|2220.22|0
1683653100000|2023-05-09 17:25:00|2221.71|2220.21|2222.22|2220.72|2222.72|2221.22|2221.71|2220.21|0
1683653400000|2023-05-09 17:30:00|2222.23|2220.73|2222.74|2221.24|2222.75|2221.25|2222.23|2220.73|0
1683653700000|2023-05-09 17:35:00|2222.75|2221.25|2222.21|2220.71|2222.75|2221.25|2221.7|2220.2|0
1683654000000|2023-05-09 17:40:00|2222.22|2220.72|2222.21|2220.71|2222.22|2220.72|2222.21|2220.71|0
1683654300000|2023-05-09 17:45:00|2222.2|2220.7|2222.73|2221.23|2222.73|2221.23|2222.2|2220.7|0
1683654600000|2023-05-09 17:50:00|2222.72|2221.22|2223.72|2222.22|2223.76|2222.26|2222.72|2221.22|0
1683654900000|2023-05-09 17:55:00|2223.71|2222.21|2224.23|2222.73|2224.24|2222.74|2223.71|2222.21|0
1683655200000|2023-05-09 18:00:00|2224.24|2222.74|2224.69|2223.19|2225.26|2223.76|2224.23|2222.73|0
1683655500000|2023-05-09 18:05:00|2224.68|2223.18|2224.64|2223.14|2224.68|2223.18|2224.12|2222.62|0
1683655800000|2023-05-09 18:10:00|2224.63|2223.13|2224.14|2222.64|2224.65|2223.15|2224.13|2222.63|0
1683656100000|2023-05-09 18:15:00|2224.64|2223.14|2224.64|2223.14|2225.15|2223.65|2224.14|2222.64|0
1683656400000|2023-05-09 18:20:00|2224.63|2223.13|2224.11|2222.61|2225.14|2223.64|2224.11|2222.61|0
1683656700000|2023-05-09 18:25:00|2224.61|2223.11|2224.61|2223.11|2224.62|2223.12|2224.1|2222.6|0
1683657000000|2023-05-09 18:30:00|2224.62|2223.12|2224.6|2223.1|2225.13|2223.63|2224.1|2222.6|0
1683657300000|2023-05-09 18:35:00|2224.61|2223.11|2224.6|2223.1|2224.62|2223.12|2224.6|2223.1|0
1683657600000|2023-05-09 18:40:00|2224.61|2223.11|2224.62|2223.12|2224.62|2223.12|2224.6|2223.1|0
1683657900000|2023-05-09 18:45:00|2224.61|2223.11|2224.62|2223.12|2224.62|2223.12|2224.6|2223.1|0
1683658200000|2023-05-09 18:50:00|2224.63|2223.13|2223.04|2221.54|2225.12|2223.62|2223.03|2221.53|0
1683658500000|2023-05-09 18:55:00|2223.05|2221.55|2223.57|2222.07|2224.08|2222.58|2223.05|2221.55|0
1683658800000|2023-05-09 19:00:00|2223.58|2222.08|2224.09|2222.59|2224.09|2222.59|2223.57|2222.07|0
1683659100000|2023-05-09 19:05:00|2224.1|2222.6|2224.48|2222.98|2224.61|2223.11|2224.09|2222.59|0
1683659400000|2023-05-09 19:10:00|2224.47|2222.97|2223.93|2222.43|2224.48|2222.98|2223.93|2222.43|0
1683659700000|2023-05-09 19:15:00|2223.92|2222.42|2223.41|2221.91|2223.93|2222.43|2223.41|2221.91|0
1683660000000|2023-05-09 19:20:00|2223.42|2221.92|2223.48|2221.98|2223.97|2222.47|2223.41|2221.91|0
1683660300000|2023-05-09 19:25:00|2223.49|2221.99|2223.97|2222.47|2224.47|2222.97|2223.46|2221.96|0
1683660600000|2023-05-09 19:30:00|2223.96|2222.46|2224.48|2222.98|2224.49|2222.99|2223.96|2222.46|0
1683660900000|2023-05-09 19:35:00|2224.49|2222.99|2223.96|2222.46|2224.49|2222.99|2223.96|2222.46|0
1683661200000|2023-05-09 19:40:00|2223.95|2222.45|2223.44|2221.94|2223.96|2222.46|2223.43|2221.93|0
1683661500000|2023-05-09 19:45:00|2223.43|2221.93|2223.46|2221.96|2223.71|2222.21|2223.43|2221.93|0
1683661800000|2023-05-09 19:50:00|2223.45|2221.95|2223.44|2221.94|2223.96|2222.46|2223.44|2221.94|0
1683662100000|2023-05-09 19:55:00|2223.43|2221.93|2222.92|2221.42|2223.45|2221.95|2222.4|2220.9|0
1683662400000|2023-05-09 20:00:00|2222.67|2221.17|2224.1|2222.6|2224.25|2222.75|2222.26|2220.76|0
1683662700000|2023-05-09 20:05:00|2224.09|2222.59|2224.76|2223.26|2224.76|2223.26|2224|2222.5|0
1683663000000|2023-05-09 20:10:00|2224.66|2223.16|2224|2222.5|2224.91|2223.41|2224|2222.5|0
1683663300000|2023-05-09 20:15:00|2223.99|2222.49|2223.84|2222.34|2224.25|2222.75|2223.84|2222.34|0
1683663600000|2023-05-09 20:20:00|2223.85|2222.35|2224.1|2222.6|2224.51|2223.01|2223.85|2222.35|0
1683663900000|2023-05-09 20:25:00|2224.09|2222.59|2223.74|2222.24|2224.1|2222.6|2223.59|2222.09|0
1683664200000|2023-05-09 20:30:00|2223.84|2222.34|2224|2222.5|2224.1|2222.6|2223.84|2222.34|0
1683664500000|2023-05-09 20:35:00|2223.99|2222.49|2224.1|2222.6|2224.51|2223.01|2223.84|2222.34|0
1683664800000|2023-05-09 20:40:00|2224.4|2222.9|2224.51|2223.01|2224.66|2223.16|2224.25|2222.75|0
1683665100000|2023-05-09 20:45:00|2224.61|2223.11|2224.51|2223.01|2224.66|2223.16|2224.4|2222.9|0
1683665400000|2023-05-09 20:50:00|2224.5|2223|2223.84|2222.34|2224.5|2223|2223.84|2222.34|0
1683665700000|2023-05-09 20:55:00|2223.85|2222.35|2223.02|2221.52|2224|2222.5|2222.77|2221.27|0
1683666000000|2023-05-09 21:00:00|2222.97|2221.47|2222.67|2221.17|2223.02|2221.52|2222.67|2221.17|0
1683666300000|2023-05-09 21:05:00|2222.87|2221.37|2222.67|2221.17|2222.92|2221.42|2222.62|2221.12|0
1683666600000|2023-05-09 21:10:00|2222.62|2221.12|2222.77|2221.27|2222.97|2221.47|2222.26|2220.76|0
1683666900000|2023-05-09 21:15:00|2222.62|2221.12|2222.72|2221.22|2222.82|2221.32|2222.51|2221.01|0
1683667200000|2023-05-09 21:20:00|2222.87|2221.37|2222.77|2221.27|2222.87|2221.37|2222.62|2221.12|0
1683667500000|2023-05-09 21:25:00|2222.72|2221.22|2222.77|2221.27|2222.77|2221.27|2222.62|2221.12|0
1683667800000|2023-05-09 21:30:00|2222.72|2221.22|2222.72|2221.22|2222.72|2221.22|2222.72|2221.22|0
1683668100000|2023-05-09 21:35:00|2222.57|2221.07|2222.26|2220.76|2222.72|2221.22|2222.26|2220.76|0
1683668400000|2023-05-09 21:40:00|2222.36|2220.86|2222.62|2221.12|2222.62|2221.12|2222.31|2220.81|0
1683668700000|2023-05-09 21:45:00|2222.72|2221.22|2222.77|2221.27|2222.77|2221.27|2222.72|2221.22|0
1683669000000|2023-05-09 21:50:00|2222.87|2221.37|2222.97|2221.47|2222.97|2221.47|2222.87|2221.37|0
1683669300000|2023-05-09 21:55:00|2223.02|2221.52|2222.87|2221.37|2223.02|2221.52|2222.77|2221.27|0
1683669600000|2023-05-09 22:00:00|2222.86|2221.36|2222.41|2220.91|2222.86|2221.36|2221.75|2220.25|0
1683669900000|2023-05-09 22:05:00|2222.51|2221.01|2222.67|2221.17|2222.92|2221.42|2222.41|2220.91|0
1683670200000|2023-05-09 22:10:00|2222.77|2221.27|2222.77|2221.27|2223.08|2221.58|2222.51|2221.01|0
1683670500000|2023-05-09 22:15:00|2222.92|2221.42|2223.33|2221.83|2223.33|2221.83|2222.77|2221.27|0
1683670800000|2023-05-09 22:20:00|2223.43|2221.93|2223.59|2222.09|2223.74|2222.24|2223.38|2221.88|0
1683671100000|2023-05-09 22:25:00|2223.58|2222.08|2223.74|2222.24|2223.84|2222.34|2223.43|2221.93|0
1683671400000|2023-05-09 22:30:00|2223.84|2222.34|2224|2222.5|2224.25|2222.75|2223.74|2222.24|0
1683671700000|2023-05-09 22:35:00|2224.1|2222.6|2223.84|2222.34|2224.4|2222.9|2223.84|2222.34|0
1683672000000|2023-05-09 22:40:00|2223.79|2222.29|2223.84|2222.34|2224.1|2222.6|2223.43|2221.93|0
1683672300000|2023-05-09 22:45:00|2223.74|2222.24|2224|2222.5|2224.1|2222.6|2223.74|2222.24|0
1683672600000|2023-05-09 22:50:00|2224.1|2222.6|2224.1|2222.6|2224.25|2222.75|2224.1|2222.6|0
1683672900000|2023-05-09 22:55:00|2224.05|2222.55|2224|2222.5|2224.1|2222.6|2224|2222.5|0
1683673200000|2023-05-09 23:00:00|2223.99|2222.49|2224.09|2222.59|2224.09|2222.59|2223.83|2222.33|0
1683673500000|2023-05-09 23:05:00|2224.08|2222.58|2224.09|2222.59|2224.24|2222.74|2223.99|2222.49|0
1683673800000|2023-05-09 23:10:00|2224.08|2222.58|2223.83|2222.33|2224.08|2222.58|2223.73|2222.23|0
1683674100000|2023-05-09 23:15:00|2223.84|2222.34|2223.73|2222.23|2223.99|2222.49|2223.58|2222.08|0
1683674400000|2023-05-09 23:20:00|2223.78|2222.28|2223.83|2222.33|2223.99|2222.49|2223.73|2222.23|0
1683674700000|2023-05-09 23:25:00|2223.73|2222.23|2223.73|2222.23|2223.83|2222.33|2223.73|2222.23|0
1683675000000|2023-05-09 23:30:00|2223.58|2222.08|2223.73|2222.23|2223.73|2222.23|2223.58|2222.08|0
1683675300000|2023-05-09 23:35:00|2223.58|2222.08|2223.73|2222.23|2223.73|2222.23|2223.58|2222.08|0
1683675600000|2023-05-09 23:40:00|2223.58|2222.08|2224.65|2223.15|2224.65|2223.15|2223.58|2222.08|0
1683675900000|2023-05-09 23:45:00|2224.75|2223.25|2224.5|2223|2225.16|2223.66|2224.5|2223|0
1683676200000|2023-05-09 23:50:00|2224.49|2222.99|2224.24|2222.74|2224.5|2223|2224.09|2222.59|0
1683676500000|2023-05-09 23:55:00|2224.39|2222.89|2224.65|2223.15|2224.65|2223.15|2224.29|2222.79|0
1683676800000|2023-05-10 00:00:00|2224.5|2223|2224.09|2222.59|2224.5|2223|2223.83|2222.33|0
1683677100000|2023-05-10 00:05:00|2224.24|2222.74|2224.65|2223.15|2224.9|2223.4|2224.09|2222.59|0
1683677400000|2023-05-10 00:10:00|2224.75|2223.25|2225.31|2223.81|2225.47|2223.97|2224.75|2223.25|0
1683677700000|2023-05-10 00:15:00|2224.81|2223.31|2224.98|2223.48|2224.98|2223.48|2224.46|2222.96|0
1683678000000|2023-05-10 00:20:00|2225.48|2223.98|2225.98|2224.48|2225.99|2224.49|2225.48|2223.98|0
1683678300000|2023-05-10 00:25:00|2225.48|2223.98|2225.48|2223.98|2225.73|2224.23|2225.47|2223.97|0
1683678600000|2023-05-10 00:30:00|2225.47|2223.97|2224.97|2223.47|2225.47|2223.97|2224.96|2223.46|0
1683678900000|2023-05-10 00:35:00|2224.96|2223.46|2224.97|2223.47|2224.97|2223.47|2224.46|2222.96|0
1683679200000|2023-05-10 00:40:00|2224.98|2223.48|2224.98|2223.48|2224.98|2223.48|2224.97|2223.47|0
1683679500000|2023-05-10 00:45:00|2224.97|2223.47|2223.96|2222.46|2224.97|2223.47|2223.96|2222.46|0
1683679800000|2023-05-10 00:50:00|2223.97|2222.47|2224.47|2222.97|2224.47|2222.97|2223.97|2222.47|0
1683680100000|2023-05-10 00:55:00|2224.48|2222.98|2224.47|2222.97|2224.48|2222.98|2224.47|2222.97|0
1683680400000|2023-05-10 01:00:00|2224.48|2222.98|2225|2223.5|2225|2223.5|2224.47|2222.97|0
1683680700000|2023-05-10 01:05:00|2224.5|2223|2225|2223.5|2225|2223.5|2224.49|2222.99|0
1683681000000|2023-05-10 01:10:00|2224.99|2223.49|2224.99|2223.49|2224.99|2223.49|2224.99|2223.49|0
1683681300000|2023-05-10 01:15:00|2224.49|2222.99|2224.48|2222.98|2224.99|2223.49|2224.48|2222.98|0
1683681600000|2023-05-10 01:20:00|2224.49|2222.99|2224.99|2223.49|2224.99|2223.49|2224.49|2222.99|0
1683681900000|2023-05-10 01:25:00|2224.98|2223.48|2224.48|2222.98|2224.98|2223.48|2224.48|2222.98|0
1683682200000|2023-05-10 01:30:00|2224.98|2223.48|2223.97|2222.47|2224.98|2223.48|2223.97|2222.47|0
1683682500000|2023-05-10 01:35:00|2223.98|2222.48|2224.48|2222.98|2224.48|2222.98|2223.97|2222.47|0
1683682800000|2023-05-10 01:40:00|2224.23|2222.73|2223.97|2222.47|2224.48|2222.98|2223.97|2222.47|0
1683683100000|2023-05-10 01:45:00|2224.47|2222.97|2224.48|2222.98|2224.49|2222.99|2223.97|2222.47|0
1683683400000|2023-05-10 01:50:00|2224.98|2223.48|2224.48|2222.98|2224.99|2223.49|2224.48|2222.98|0
1683683700000|2023-05-10 01:55:00|2223.98|2222.48|2224.48|2222.98|2224.48|2222.98|2223.97|2222.47|0
1683684000000|2023-05-10 02:00:00|2224.98|2223.48|2224.48|2222.98|2224.99|2223.49|2224.48|2222.98|0
1683684300000|2023-05-10 02:05:00|2224.47|2222.97|2224.47|2222.97|2224.47|2222.97|2224.47|2222.97|0
1683684600000|2023-05-10 02:10:00|2223.97|2222.47|2223.98|2222.48|2224.48|2222.98|2223.97|2222.47|0
1683684900000|2023-05-10 02:15:00|2223.97|2222.47|2224.48|2222.98|2224.48|2222.98|2223.97|2222.47|0
1683685200000|2023-05-10 02:20:00|2224.47|2222.97|2224.48|2222.98|2224.48|2222.98|2224.22|2222.72|0
1683685500000|2023-05-10 02:25:00|2224.98|2223.48|2224.48|2222.98|2224.98|2223.48|2224.48|2222.98|0
1683685800000|2023-05-10 02:30:00|2224.98|2223.48|2224.99|2223.49|2224.99|2223.49|2224.98|2223.48|0
1683686100000|2023-05-10 02:35:00|2224.98|2223.48|2224.98|2223.48|2224.98|2223.48|2224.48|2222.98|0
1683686400000|2023-05-10 02:40:00|2224.48|2222.98|2224.73|2223.23|2224.98|2223.48|2224.48|2222.98|0
1683686700000|2023-05-10 02:45:00|2224.98|2223.48|2224.48|2222.98|2224.98|2223.48|2224.48|2222.98|0
1683687000000|2023-05-10 02:50:00|2224.47|2222.97|2224.47|2222.97|2224.47|2222.97|2223.96|2222.46|0
1683687600000|2023-05-10 03:00:00|2224.46|2222.96|2224.47|2222.97|2224.97|2223.47|2224.46|2222.96|0
1683687900000|2023-05-10 03:05:00|2224.72|2223.22|2224.47|2222.97|2224.72|2223.22|2224.46|2222.96|0
1683688200000|2023-05-10 03:10:00|2224.97|2223.47|2224.47|2222.97|2224.97|2223.47|2224.47|2222.97|0
1683688500000|2023-05-10 03:15:00|2224.72|2223.22|2224.47|2222.97|2224.97|2223.47|2224.47|2222.97|0
1683688800000|2023-05-10 03:20:00|2224.46|2222.96|2224.46|2222.96|2224.46|2222.96|2224.46|2222.96|0
1683689100000|2023-05-10 03:25:00|2224.47|2222.97|2224.47|2222.97|2224.47|2222.97|2224.46|2222.96|0
1683689400000|2023-05-10 03:30:00|2224.46|2222.96|2224.97|2223.47|2224.97|2223.47|2224.46|2222.96|0
1683689700000|2023-05-10 03:35:00|2224.96|2223.46|2224.96|2223.46|2224.96|2223.46|2224.46|2222.96|0
1683690000000|2023-05-10 03:40:00|2224.46|2222.96|2224.97|2223.47|2224.97|2223.47|2224.46|2222.96|0
1683690300000|2023-05-10 03:45:00|2224.96|2223.46|2224.72|2223.22|2224.96|2223.46|2224.46|2222.96|0
1683690600000|2023-05-10 03:50:00|2224.96|2223.46|2224.45|2222.95|2224.96|2223.46|2224.45|2222.95|0
1683690900000|2023-05-10 03:55:00|2224.46|2222.96|2224.46|2222.96|2224.46|2222.96|2224.45|2222.95|0
1683691200000|2023-05-10 04:00:00|2224.45|2222.95|2224.45|2222.95|2224.45|2222.95|2224.45|2222.95|0
1683691500000|2023-05-10 04:05:00|2223.95|2222.45|2224.45|2222.95|2224.45|2222.95|2223.95|2222.45|0
1683692100000|2023-05-10 04:15:00|2224.44|2222.94|2224.44|2222.94|2224.45|2222.95|2223.94|2222.44|0
1683692400000|2023-05-10 04:20:00|2224.45|2222.95|2224.45|2222.95|2224.45|2222.95|2224.44|2222.94|0
1683692700000|2023-05-10 04:25:00|2224.46|2222.96|2224.46|2222.96|2224.96|2223.46|2224.45|2222.95|0
1683693000000|2023-05-10 04:30:00|2224.96|2223.46|2224.46|2222.96|2224.96|2223.46|2224.45|2222.95|0
1683693300000|2023-05-10 04:35:00|2224.45|2222.95|2224.46|2222.96|2224.71|2223.21|2224.45|2222.95|0
1683693600000|2023-05-10 04:40:00|2224.71|2223.21|2224.46|2222.96|2224.96|2223.46|2224.45|2222.95|0
1683693900000|2023-05-10 04:45:00|2224.96|2223.46|2224.96|2223.46|2224.96|2223.46|2224.96|2223.46|0
1683694200000|2023-05-10 04:50:00|2224.46|2222.96|2224.97|2223.47|2224.97|2223.47|2224.46|2222.96|0
1683694500000|2023-05-10 04:55:00|2224.98|2223.48|2224.93|2223.43|2225.22|2223.72|2224.93|2223.43|0
1683694800000|2023-05-10 05:00:00|2225.18|2223.68|2224.44|2222.94|2225.44|2223.94|2224.43|2222.93|0
1683695100000|2023-05-10 05:05:00|2224.43|2222.93|2223.91|2222.41|2224.44|2222.94|2223.91|2222.41|0
1683695400000|2023-05-10 05:10:00|2223.92|2222.42|2224.17|2222.67|2224.42|2222.92|2223.91|2222.41|0
1683695700000|2023-05-10 05:15:00|2224.42|2222.92|2223.92|2222.42|2224.42|2222.92|2223.91|2222.41|0
1683696000000|2023-05-10 05:20:00|2224.42|2222.92|2223.9|2222.4|2224.42|2222.92|2223.9|2222.4|0
1683696300000|2023-05-10 05:25:00|2223.65|2222.15|2223.4|2221.9|2223.9|2222.4|2223.4|2221.9|0
1683696600000|2023-05-10 05:30:00|2223.38|2221.88|2223.87|2222.37|2223.87|2222.37|2223.37|2221.87|0
1683696900000|2023-05-10 05:35:00|2223.37|2221.87|2223.38|2221.88|2223.88|2222.38|2223.37|2221.87|0
1683697200000|2023-05-10 05:40:00|2223.37|2221.87|2222.37|2220.87|2223.38|2221.88|2222.36|2220.86|0
1683697500000|2023-05-10 05:45:00|2222.38|2220.88|2222.37|2220.87|2222.38|2220.88|2222.37|2220.87|0
1683697800000|2023-05-10 05:50:00|2222.38|2220.88|2222.88|2221.38|2222.88|2221.38|2222.37|2220.87|0
1683698100000|2023-05-10 05:55:00|2222.89|2221.39|2222.88|2221.38|2222.89|2221.39|2222.88|2221.38|0
1683698400000|2023-05-10 06:00:00|2222.89|2221.39|2224.87|2223.37|2224.87|2223.37|2222.88|2221.38|0
1683698700000|2023-05-10 06:05:00|2224.86|2223.36|2224.36|2222.86|2224.86|2223.36|2223.6|2222.1|0
1683699000000|2023-05-10 06:10:00|2224.61|2223.11|2224.86|2223.36|2225.37|2223.87|2224.36|2222.86|0
1683699300000|2023-05-10 06:15:00|2225.11|2223.61|2225.37|2223.87|2225.38|2223.88|2224.86|2223.36|0
1683699600000|2023-05-10 06:20:00|2225.87|2224.37|2225.39|2223.89|2225.89|2224.39|2225.37|2223.87|0
1683699900000|2023-05-10 06:25:00|2225.64|2224.14|2225.35|2223.85|2225.89|2224.39|2224.85|2223.35|0
1683700200000|2023-05-10 06:30:00|2225.36|2223.86|2224.63|2223.23|2225.36|2223.86|2223.38|2221.98|19
1683700500000|2023-05-10 06:35:00|2224.75|2223.35|2224.5|2223.1|2225.63|2224.23|2224.5|2223.1|23
1683700800000|2023-05-10 06:40:00|2224.63|2223.23|2224.75|2223.35|2225.38|2223.98|2224.63|2223.23|6
1683701100000|2023-05-10 06:45:00|2224.63|2223.23|2224.63|2223.23|2225|2223.6|2224.5|2223.1|9
1683701400000|2023-05-10 06:50:00|2224.75|2223.35|2224.13|2222.73|2224.75|2223.35|2224.13|2222.73|9
1683701700000|2023-05-10 06:55:00|2224.67|2223.17|2224.71|2223.21|2225.69|2224.19|2224.67|2223.17|0
1683702000000|2023-05-10 07:00:00|2224.7|2223.2|2227.55|2227.05|2230.43|2229.93|2221.55|2221.05|4207
1683702300000|2023-05-10 07:05:00|2227.93|2227.43|2230.68|2230.18|2230.68|2230.18|2227.3|2226.8|1810
1683702600000|2023-05-10 07:10:00|2230.93|2230.43|2228.93|2228.43|2232.18|2231.68|2226.93|2226.43|1862
1683702900000|2023-05-10 07:15:00|2229.05|2228.55|2229.93|2229.43|2230.68|2230.18|2227.43|2226.93|1288
1683703200000|2023-05-10 07:20:00|2229.68|2229.18|2229.18|2228.68|2231.43|2230.93|2228.43|2227.93|1537
1683703500000|2023-05-10 07:25:00|2228.93|2228.43|2230.18|2229.68|2230.93|2230.43|2228.8|2228.3|785
1683703800000|2023-05-10 07:30:00|2230.05|2229.55|2223.68|2223.18|2231.18|2230.68|2222.68|2222.18|1662
1683704100000|2023-05-10 07:35:00|2223.93|2223.43|2223.93|2223.43|2225.18|2224.68|2222.43|2221.93|1280
1683704400000|2023-05-10 07:40:00|2224.18|2223.68|2219.43|2218.93|2224.18|2223.68|2219.18|2218.68|1423
1683704700000|2023-05-10 07:45:00|2219.18|2218.68|2216.68|2216.18|2219.18|2218.68|2216.43|2215.93|1242
1683705000000|2023-05-10 07:50:00|2216.8|2216.3|2219.18|2218.68|2220.18|2219.68|2216.18|2215.68|1207
1683705300000|2023-05-10 07:55:00|2219.3|2218.8|2213.68|2213.18|2219.43|2218.93|2213.43|2212.93|771
1683705600000|2023-05-10 08:00:00|2213.43|2212.93|2213.68|2213.18|2216.43|2215.93|2212.68|2212.18|1240
1683705900000|2023-05-10 08:05:00|2213.43|2212.93|2211.68|2211.18|2213.43|2212.93|2208.93|2208.43|1418
1683706200000|2023-05-10 08:10:00|2211.43|2210.93|2211.68|2211.18|2212.55|2212.05|2210.18|2209.68|970
1683706500000|2023-05-10 08:15:00|2211.8|2211.3|2209.93|2209.43|2212.68|2212.18|2209.93|2209.43|870
1683706800000|2023-05-10 08:20:00|2210.18|2209.68|2210.18|2209.68|2211.18|2210.68|2209.93|2209.43|1003
1683707100000|2023-05-10 08:25:00|2210.43|2209.93|2213.93|2213.43|2214.18|2213.68|2210.43|2209.93|1431
1683707400000|2023-05-10 08:30:00|2214.18|2213.68|2210.93|2210.43|2214.3|2213.8|2210.43|2209.93|620
1683707700000|2023-05-10 08:35:00|2211.18|2210.68|2211.68|2211.18|2212.18|2211.68|2210.18|2209.68|707
1683708000000|2023-05-10 08:40:00|2211.8|2211.3|2210.8|2210.3|2211.93|2211.43|2210.43|2209.93|873
1683708300000|2023-05-10 08:45:00|2210.93|2210.43|2211.43|2210.93|2213.43|2212.93|2210.43|2209.93|476
1683708600000|2023-05-10 08:50:00|2211.55|2211.05|2210.93|2210.43|2211.55|2211.05|2209.93|2209.43|523
1683708900000|2023-05-10 08:55:00|2211.18|2210.68|2211.18|2210.68|2211.93|2211.43|2210.43|2209.93|574
1683709200000|2023-05-10 09:00:00|2211.3|2210.8|2213.43|2212.93|2213.93|2213.43|2211.18|2210.68|408
1683709500000|2023-05-10 09:05:00|2213.68|2213.18|2213.18|2212.68|2214.18|2213.68|2212.18|2211.68|483
1683709800000|2023-05-10 09:10:00|2213.43|2212.93|2215.18|2214.68|2215.43|2214.93|2213.43|2212.93|430
1683710100000|2023-05-10 09:15:00|2215.43|2214.93|2214.68|2214.18|2216.18|2215.68|2214.18|2213.68|652
1683710400000|2023-05-10 09:20:00|2214.93|2214.43|2216.43|2215.93|2216.43|2215.93|2214.68|2214.18|311
1683710700000|2023-05-10 09:25:00|2216.18|2215.68|2216.68|2216.18|2217.18|2216.68|2216.18|2215.68|329
1683711000000|2023-05-10 09:30:00|2216.8|2216.3|2217.18|2216.68|2217.18|2216.68|2216.18|2215.68|307
1683711300000|2023-05-10 09:35:00|2216.93|2216.43|2216.55|2216.05|2217.43|2216.93|2216.18|2215.68|309
1683711600000|2023-05-10 09:40:00|2216.68|2216.18|2215.18|2214.68|2216.68|2216.18|2215.18|2214.68|306
1683711900000|2023-05-10 09:45:00|2214.93|2214.43|2216.93|2216.43|2217.18|2216.68|2214.93|2214.43|232
1683712200000|2023-05-10 09:50:00|2217.18|2216.68|2217.43|2216.93|2218.18|2217.68|2216.68|2216.18|497
1683712500000|2023-05-10 09:55:00|2217.18|2216.68|2216.68|2216.18|2217.18|2216.68|2216.43|2215.93|224
1683712800000|2023-05-10 10:00:00|2216.43|2215.93|2215.8|2215.3|2216.68|2216.18|2215.68|2215.18|223
1683713100000|2023-05-10 10:05:00|2215.68|2215.18|2214.93|2214.43|2216.18|2215.68|2214.18|2213.68|400
1683713400000|2023-05-10 10:10:00|2215.18|2214.68|2214.68|2214.18|2215.68|2215.18|2214.68|2214.18|185
1683713700000|2023-05-10 10:15:00|2214.93|2214.43|2216.68|2216.18|2216.93|2216.43|2214.93|2214.43|307
1683714000000|2023-05-10 10:20:00|2216.43|2215.93|2217.18|2216.68|2217.93|2217.43|2216.43|2215.93|262
1683714300000|2023-05-10 10:25:00|2217.43|2216.93|2217.43|2216.93|2218.18|2217.68|2217.18|2216.68|254
1683714600000|2023-05-10 10:30:00|2217.18|2216.68|2217.18|2216.68|2217.43|2216.93|2216.18|2215.68|292
1683714900000|2023-05-10 10:35:00|2217.43|2216.93|2217.68|2217.18|2217.68|2217.18|2217.18|2216.68|263
1683715200000|2023-05-10 10:40:00|2217.43|2216.93|2217.43|2216.93|2218.18|2217.68|2217.18|2216.68|225
1683715500000|2023-05-10 10:45:00|2217.55|2217.05|2217.43|2216.93|2217.93|2217.43|2216.93|2216.43|190
1683715800000|2023-05-10 10:50:00|2217.55|2217.05|2217.68|2217.18|2218.05|2217.55|2216.93|2216.43|149
1683716100000|2023-05-10 10:55:00|2217.93|2217.43|2218.43|2217.93|2219.18|2218.68|2217.93|2217.43|311
1683716400000|2023-05-10 11:00:00|2218.68|2218.18|2219.43|2218.93|2219.68|2219.18|2217.93|2217.43|335
1683716700000|2023-05-10 11:05:00|2219.18|2218.68|2219.18|2218.68|2219.93|2219.43|2218.68|2218.18|352
1683717000000|2023-05-10 11:10:00|2219.43|2218.93|2218.74|2218.24|2219.88|2219.38|2218.68|2218.18|445
1683717300000|2023-05-10 11:15:00|2218.99|2218.49|2218.99|2218.49|2219.49|2218.99|2218.49|2217.99|381
1683717600000|2023-05-10 11:20:00|2219.24|2218.74|2219.49|2218.99|2220.24|2219.74|2218.99|2218.49|326
1683717900000|2023-05-10 11:25:00|2219.24|2218.74|2218.74|2218.24|2219.49|2218.99|2217.99|2217.49|345
1683718200000|2023-05-10 11:30:00|2218.61|2218.11|2217.99|2217.49|2219.24|2218.74|2217.74|2217.24|146
1683718500000|2023-05-10 11:35:00|2218.49|2217.99|2218.36|2217.86|2218.74|2218.24|2218.24|2217.74|168
1683718800000|2023-05-10 11:40:00|2218.49|2217.99|2217.62|2217.12|2218.62|2218.12|2217.62|2217.12|141
1683719100000|2023-05-10 11:45:00|2217.74|2217.24|2218.12|2217.62|2219.12|2218.62|2217.62|2217.12|327
1683719400000|2023-05-10 11:50:00|2218.37|2217.87|2218.37|2217.87|2219.12|2218.62|2218.12|2217.62|306
1683719700000|2023-05-10 11:55:00|2218.12|2217.62|2218.12|2217.62|2218.37|2217.87|2217.37|2216.87|233
1683720000000|2023-05-10 12:00:00|2217.87|2217.37|2218.12|2217.62|2218.12|2217.62|2216.87|2216.37|366
1683720300000|2023-05-10 12:05:00|2218.37|2217.87|2218.12|2217.62|2218.37|2217.87|2217.37|2216.87|316
1683720600000|2023-05-10 12:10:00|2218.37|2217.87|2217.87|2217.37|2219.12|2218.62|2217.62|2217.12|252
1683720900000|2023-05-10 12:15:00|2217.62|2217.12|2216.87|2216.37|2217.87|2217.37|2216.62|2216.12|789
1683721200000|2023-05-10 12:20:00|2217.12|2216.62|2215.87|2215.37|2217.12|2216.62|2215.87|2215.37|669
1683721500000|2023-05-10 12:25:00|2215.99|2215.49|2215.87|2215.37|2217.37|2216.87|2215.87|2215.37|715
1683721800000|2023-05-10 12:30:00|2214.49|2213.99|2222.62|2222.12|2226.12|2225.62|2214.49|2213.99|2296
1683722100000|2023-05-10 12:35:00|2222.74|2222.24|2220.87|2220.37|2224.12|2223.62|2220.62|2220.12|985
1683722400000|2023-05-10 12:40:00|2221.12|2220.62|2223.62|2223.12|2224.12|2223.62|2220.87|2220.37|1554
1683722700000|2023-05-10 12:45:00|2223.87|2223.37|2224.62|2224.12|2225.49|2224.99|2222.87|2222.37|1363
1683723000000|2023-05-10 12:50:00|2224.87|2224.37|2222.12|2221.62|2226.12|2225.62|2222.12|2221.62|1030
1683723300000|2023-05-10 12:55:00|2222.37|2221.87|2222.74|2222.24|2223.37|2222.87|2221.74|2221.24|600
1683723600000|2023-05-10 13:00:00|2222.87|2222.37|2222.37|2221.87|2223.12|2222.62|2221.37|2220.87|408
1683723900000|2023-05-10 13:05:00|2222.12|2221.62|2222.37|2221.87|2222.87|2222.37|2221.62|2221.12|427
1683724200000|2023-05-10 13:10:00|2222.62|2222.12|2227.62|2227.12|2227.99|2227.49|2222.37|2221.87|838
1683724500000|2023-05-10 13:15:00|2227.74|2227.24|2223.49|2222.99|2227.74|2227.24|2223.37|2222.87|606
1683724800000|2023-05-10 13:20:00|2223.37|2222.87|2220.62|2220.12|2223.62|2223.12|2220.62|2220.12|630
1683725100000|2023-05-10 13:25:00|2220.37|2219.87|2219.12|2218.62|2220.62|2220.12|2218.99|2218.49|421
1683725400000|2023-05-10 13:30:00|2219.37|2218.87|2217.87|2217.37|2219.87|2219.37|2216.74|2216.24|1021
1683725700000|2023-05-10 13:35:00|2217.99|2217.49|2209.87|2209.37|2218.37|2217.87|2209.87|2209.37|1748
1683726000000|2023-05-10 13:40:00|2209.99|2209.49|2205.37|2204.87|2210.62|2210.12|2205.12|2204.62|2482
1683726300000|2023-05-10 13:45:00|2205.12|2204.62|2199.37|2198.87|2205.62|2205.12|2199.12|2198.62|2237
1683726600000|2023-05-10 13:50:00|2199.62|2199.12|2193.37|2192.87|2200.37|2199.87|2193.37|2192.87|3455
1683726900000|2023-05-10 13:55:00|2193.62|2193.12|2196.62|2196.12|2196.87|2196.37|2190.12|2189.62|4925
1683727200000|2023-05-10 14:00:00|2196.37|2195.87|2203.12|2202.62|2203.24|2202.74|2196.37|2195.87|3487
1683727500000|2023-05-10 14:05:00|2203.24|2202.74|2204.24|2203.74|2206.12|2205.62|2203.12|2202.62|1965
1683727800000|2023-05-10 14:10:00|2203.84|2203.34|2206.22|2205.72|2207.47|2206.97|2203.84|2203.34|1180
1683728100000|2023-05-10 14:15:00|2205.97|2205.47|2202.84|2202.34|2206.97|2206.47|2202.22|2201.72|1796
1683728400000|2023-05-10 14:20:00|2202.72|2202.22|2204.97|2204.47|2205.22|2204.72|2202.47|2201.97|989
1683728700000|2023-05-10 14:25:00|2205.22|2204.72|2205.22|2204.72|2207.09|2206.59|2204.97|2204.47|902
1683729000000|2023-05-10 14:30:00|2205.72|2205.22|2205.97|2205.47|2207.97|2207.47|2205.72|2205.22|1122
1683729300000|2023-05-10 14:35:00|2206.22|2205.72|2205.34|2204.84|2207.47|2206.97|2204.22|2203.72|1068
1683729600000|2023-05-10 14:40:00|2205.47|2204.97|2202.72|2202.22|2206.47|2205.97|2202.47|2201.97|979
1683729900000|2023-05-10 14:45:00|2202.47|2201.97|2205.22|2204.72|2206.47|2205.97|2201.47|2200.97|1016
1683730200000|2023-05-10 14:50:00|2204.97|2204.47|2205.97|2205.47|2207.22|2206.72|2204.47|2203.97|816
1683730500000|2023-05-10 14:55:00|2205.84|2205.34|2205.09|2204.59|2205.97|2205.47|2203.72|2203.22|606
1683730800000|2023-05-10 15:00:00|2204.97|2204.47|2204.97|2204.47|2205.47|2204.97|2202.72|2202.22|1045
1683731100000|2023-05-10 15:05:00|2205.22|2204.72|2204.47|2203.97|2206.22|2205.72|2204.22|2203.72|879
1683731400000|2023-05-10 15:10:00|2204.22|2203.72|2204.22|2203.72|2205.47|2204.97|2203.47|2202.97|1146
1683731700000|2023-05-10 15:15:00|2204.47|2203.97|2205.72|2205.22|2205.97|2205.47|2203.97|2203.47|1074
1683732000000|2023-05-10 15:20:00|2205.84|2205.34|2204.96|2203.46|2205.97|2205.47|2204.22|2203.46|2244
1683732300000|2023-05-10 15:25:00|2204.97|2203.47|2205.47|2203.97|2205.48|2203.98|2204.95|2203.45|1380
1683732600000|2023-05-10 15:30:00|2205.48|2203.98|2208.92|2207.52|2209.04|2207.64|2205.48|2203.98|328
1683732900000|2023-05-10 15:35:00|2208.67|2207.27|2209.29|2207.89|2209.42|2208.02|2208.42|2207.02|149
1683733200000|2023-05-10 15:40:00|2209.42|2208.02|2209.54|2208.14|2210.54|2209.14|2209.29|2207.89|1707
1683733500000|2023-05-10 15:45:00|2209.42|2208.02|2209.67|2208.27|2209.67|2208.27|2209.17|2207.77|50
1683733800000|2023-05-10 15:50:00|2209.54|2208.14|2209.17|2207.77|2209.67|2208.27|2209.17|2207.77|130
1683734100000|2023-05-10 15:55:00|2209.29|2207.89|2209.1|2207.6|2209.42|2208.02|2208.42|2207.02|43
1683734400000|2023-05-10 16:00:00|2209.09|2207.59|2208.54|2207.04|2209.1|2207.6|2207.04|2205.54|0
1683734700000|2023-05-10 16:05:00|2208.04|2206.54|2208.02|2206.52|2208.28|2206.78|2207|2205.5|0
1683735000000|2023-05-10 16:10:00|2208.01|2206.51|2207.67|2206.17|2208.19|2206.69|2206.63|2205.13|0
1683735300000|2023-05-10 16:15:00|2207.66|2206.16|2208.69|2207.19|2208.69|2207.19|2207.15|2205.65|0
1683735600000|2023-05-10 16:20:00|2208.68|2207.18|2208.21|2206.71|2208.69|2207.19|2207.67|2206.17|0
1683735900000|2023-05-10 16:25:00|2208.22|2206.72|2207.7|2206.2|2208.71|2207.21|2207.67|2206.17|0
1683736200000|2023-05-10 16:30:00|2207.69|2206.19|2206.71|2205.21|2207.71|2206.21|2206.17|2204.67|0
1683736500000|2023-05-10 16:35:00|2206.7|2205.2|2206.68|2205.18|2207.21|2205.71|2205.66|2204.16|0
1683736800000|2023-05-10 16:40:00|2206.69|2205.19|2206.17|2204.67|2207.2|2205.7|2206.16|2204.66|0
1683737100000|2023-05-10 16:45:00|2206.16|2204.66|2205.65|2204.15|2206.67|2205.17|2205.64|2204.14|0
1683737400000|2023-05-10 16:50:00|2205.64|2204.14|2205.35|2203.85|2206.17|2204.67|2205.08|2203.58|0
1683737700000|2023-05-10 16:55:00|2205.1|2203.6|2204.65|2203.15|2205.61|2204.11|2204.06|2202.56|0
1683738000000|2023-05-10 17:00:00|2204.64|2203.14|2204.14|2202.64|2204.9|2203.4|2203.62|2202.12|0
1683738300000|2023-05-10 17:05:00|2204.13|2202.63|2203.71|2202.21|2204.73|2203.23|2203.63|2202.13|0
1683738600000|2023-05-10 17:10:00|2203.7|2202.2|2203.69|2202.19|2204.22|2202.72|2202.66|2201.16|0
1683738900000|2023-05-10 17:15:00|2203.19|2201.69|2202.72|2201.22|2203.69|2202.19|2202.2|2200.7|0
1683739200000|2023-05-10 17:20:00|2202.73|2201.23|2200.55|2199.05|2202.73|2201.23|2200.55|2199.05|0
1683739500000|2023-05-10 17:25:00|2200.54|2199.04|2199.58|2198.08|2200.54|2199.04|2198.99|2197.49|0
1683739800000|2023-05-10 17:30:00|2199.57|2198.07|2200.1|2198.6|2200.62|2199.12|2199.07|2197.57|0
1683740100000|2023-05-10 17:35:00|2200.09|2198.59|2198.58|2197.08|2200.61|2199.11|2198.08|2196.58|0
1683740400000|2023-05-10 17:40:00|2198.59|2197.09|2199.55|2198.05|2200.11|2198.61|2198.58|2197.08|0
1683740700000|2023-05-10 17:45:00|2199.56|2198.06|2201.74|2200.24|2201.75|2200.25|2199.54|2198.04|0
1683741000000|2023-05-10 17:50:00|2201.73|2200.23|2202.26|2200.76|2202.28|2200.78|2200.72|2199.22|0
1683741300000|2023-05-10 17:55:00|2202.27|2200.77|2203.27|2201.77|2203.38|2201.88|2202.2|2200.7|0
1683741600000|2023-05-10 18:00:00|2203.26|2201.76|2204.3|2202.8|2204.31|2202.81|2203.26|2201.76|0
1683741900000|2023-05-10 18:05:00|2204.31|2202.81|2204.84|2203.34|2204.84|2203.34|2204.3|2202.8|0
1683742200000|2023-05-10 18:10:00|2205.34|2203.84|2205.39|2203.89|2205.91|2204.41|2204.87|2203.37|0
1683742500000|2023-05-10 18:15:00|2205.4|2203.9|2205.39|2203.89|2205.91|2204.41|2205.38|2203.88|0
1683742800000|2023-05-10 18:20:00|2205.4|2203.9|2205.34|2203.84|2205.9|2204.4|2204.83|2203.33|0
1683743100000|2023-05-10 18:25:00|2205.33|2203.83|2205.41|2203.91|2206.39|2204.89|2205.33|2203.83|0
1683743400000|2023-05-10 18:30:00|2205.42|2203.92|2206.94|2205.44|2206.95|2205.45|2205.42|2203.92|0
1683743700000|2023-05-10 18:35:00|2206.44|2204.94|2206.96|2205.46|2207.47|2205.97|2206.43|2204.93|0
1683744000000|2023-05-10 18:40:00|2206.97|2205.47|2208.68|2207.18|2209.2|2207.7|2206.96|2205.46|0
1683744300000|2023-05-10 18:45:00|2208.69|2207.19|2208.15|2206.65|2209.2|2207.7|2208.14|2206.64|0
1683744600000|2023-05-10 18:50:00|2208.14|2206.64|2208.15|2206.65|2208.67|2207.17|2207.64|2206.14|0
1683744900000|2023-05-10 18:55:00|2207.9|2206.4|2208.56|2207.06|2208.67|2207.17|2207.9|2206.4|0
1683745200000|2023-05-10 19:00:00|2208.55|2207.05|2208.57|2207.07|2209.07|2207.57|2208.04|2206.54|0
1683745500000|2023-05-10 19:05:00|2208.82|2207.32|2209.09|2207.59|2209.1|2207.6|2208.55|2207.05|0
1683745800000|2023-05-10 19:10:00|2209.08|2207.58|2209.08|2207.58|2209.6|2208.1|2209.07|2207.57|0
1683746100000|2023-05-10 19:15:00|2209.07|2207.57|2210.38|2208.88|2210.64|2209.14|2208.56|2207.06|0
1683746400000|2023-05-10 19:20:00|2210.13|2208.63|2211.72|2210.22|2211.8|2210.3|2210.13|2208.63|0
1683746700000|2023-05-10 19:25:00|2211.73|2210.23|2212.28|2210.78|2213.33|2211.83|2211.72|2210.22|0
1683747000000|2023-05-10 19:30:00|2212.29|2210.79|2212.77|2211.27|2213.33|2211.83|2212.26|2210.76|0
1683747300000|2023-05-10 19:35:00|2212.78|2211.28|2212.54|2211.04|2213.3|2211.8|2212.27|2210.77|0
1683747600000|2023-05-10 19:40:00|2212.79|2211.29|2212.29|2210.79|2212.81|2211.31|2212.29|2210.79|0
1683747900000|2023-05-10 19:45:00|2212.3|2210.8|2212.29|2210.79|2212.82|2211.32|2212.28|2210.78|0
1683748200000|2023-05-10 19:50:00|2212.27|2210.77|2210.4|2208.9|2212.27|2210.77|2209.58|2208.08|0
1683748500000|2023-05-10 19:55:00|2210.39|2208.89|2210.38|2208.88|2210.91|2209.41|2209.86|2208.36|0
1683748800000|2023-05-10 20:00:00|2209.98|2208.48|2211.97|2210.47|2212.38|2210.88|2209.98|2208.48|0
1683749100000|2023-05-10 20:05:00|2212.12|2210.62|2211.74|2210.24|2212.15|2210.65|2211.49|2209.99|0
1683749400000|2023-05-10 20:10:00|2211.59|2210.09|2211.23|2209.73|2211.74|2210.24|2211.08|2209.58|0
1683749700000|2023-05-10 20:15:00|2211.33|2209.83|2210.98|2209.48|2211.59|2210.09|2210.98|2209.48|0
1683750000000|2023-05-10 20:20:00|2211.03|2209.53|2210.16|2208.66|2211.08|2209.58|2210.16|2208.66|0
1683750300000|2023-05-10 20:25:00|2210.31|2208.81|2210.67|2209.17|2210.82|2209.32|2210.16|2208.66|0
1683750600000|2023-05-10 20:30:00|2210.82|2209.32|2210.64|2209.14|2211.08|2209.58|2210.57|2209.07|0
1683750900000|2023-05-10 20:35:00|2210.74|2209.24|2210.49|2208.99|2210.74|2209.24|2210.38|2208.88|0
1683751200000|2023-05-10 20:40:00|2210.48|2208.98|2210.28|2208.78|2210.48|2208.98|2210.23|2208.73|0
1683751500000|2023-05-10 20:45:00|2210.38|2208.88|2210.38|2208.88|2210.49|2208.99|2210.23|2208.73|0
1683751800000|2023-05-10 20:50:00|2210.23|2208.73|2210.64|2209.14|2210.74|2209.24|2210.23|2208.73|0
1683752100000|2023-05-10 20:55:00|2210.63|2209.13|2210.18|2208.68|2210.74|2209.24|2210.03|2208.53|0
1683752400000|2023-05-10 21:00:00|2210.23|2208.73|2210.08|2208.58|2210.28|2208.78|2210.08|2208.58|0
1683752700000|2023-05-10 21:05:00|2210.13|2208.63|2210.13|2208.63|2210.13|2208.63|2210.08|2208.58|0
1683753000000|2023-05-10 21:10:00|2210.18|2208.68|2210.33|2208.83|2210.33|2208.83|2210.18|2208.68|0
1683753300000|2023-05-10 21:15:00|2210.28|2208.78|2210.28|2208.78|2210.28|2208.78|2210.13|2208.63|0
1683753600000|2023-05-10 21:20:00|2210.33|2208.83|2210.08|2208.58|2210.33|2208.83|2210.08|2208.58|0
1683754200000|2023-05-10 21:30:00|2210.03|2208.53|2210.03|2208.53|2210.03|2208.53|2209.92|2208.42|0
1683754500000|2023-05-10 21:35:00|2210.02|2208.52|2209.39|2207.89|2210.02|2208.52|2209.39|2207.89|0
1683754800000|2023-05-10 21:40:00|2209.4|2207.9|2209.5|2208|2209.6|2208.1|2209.19|2207.69|0
1683755100000|2023-05-10 21:45:00|2209.51|2208.01|2209.61|2208.11|2209.66|2208.16|2209.51|2208.01|0
1683755400000|2023-05-10 21:50:00|2209.66|2208.16|2209.25|2207.75|2209.66|2208.16|2209.25|2207.75|0
1683755700000|2023-05-10 21:55:00|2209.3|2207.8|2209.66|2208.16|2209.76|2208.26|2209.25|2207.75|0
1683756000000|2023-05-10 22:00:00|2209.71|2208.21|2210.22|2208.72|2210.22|2208.72|2209.71|2208.21|0
1683756300000|2023-05-10 22:05:00|2210.07|2208.57|2210.48|2208.98|2210.63|2209.13|2210.07|2208.57|0
1683756600000|2023-05-10 22:10:00|2210.53|2209.03|2210.63|2209.13|2210.63|2209.13|2210.48|2208.98|0
1683756900000|2023-05-10 22:15:00|2210.68|2209.18|2210.48|2208.98|2210.73|2209.23|2210.48|2208.98|0
1683757200000|2023-05-10 22:20:00|2210.63|2209.13|2211.39|2209.89|2211.39|2209.89|2210.63|2209.13|0
1683757500000|2023-05-10 22:25:00|2211.14|2209.64|2211.39|2209.89|2211.55|2210.05|2211.14|2209.64|0
1683757800000|2023-05-10 22:30:00|2211.29|2209.79|2211.04|2209.54|2211.29|2209.79|2210.88|2209.38|0
1683758100000|2023-05-10 22:35:00|2211.14|2209.64|2211.14|2209.64|2211.29|2209.79|2211.04|2209.54|0
1683758400000|2023-05-10 22:40:00|2211.29|2209.79|2211.29|2209.79|2211.39|2209.89|2211.14|2209.64|0
1683758700000|2023-05-10 22:45:00|2211.34|2209.84|2211.14|2209.64|2211.34|2209.84|2211.04|2209.54|0
1683759000000|2023-05-10 22:50:00|2211.09|2209.59|2211.14|2209.64|2211.29|2209.79|2211.04|2209.54|0
1683759300000|2023-05-10 22:55:00|2211.29|2209.79|2211.29|2209.79|2211.39|2209.89|2211.29|2209.79|0
1683759600000|2023-05-10 23:00:00|2211.34|2209.84|2211.04|2209.54|2211.39|2209.89|2211.04|2209.54|0
1683759900000|2023-05-10 23:05:00|2211.14|2209.64|2211.04|2209.54|2211.29|2209.79|2210.88|2209.38|0
1683760200000|2023-05-10 23:10:00|2211.14|2209.64|2211.04|2209.54|2211.14|2209.64|2210.88|2209.38|0
1683760500000|2023-05-10 23:15:00|2211.14|2209.64|2210.59|2209.09|2211.14|2209.64|2210.44|2208.94|0
1683760800000|2023-05-10 23:20:00|2210.6|2209.1|2211.36|2209.86|2211.36|2209.86|2210.6|2209.1|0
1683761100000|2023-05-10 23:25:00|2211.31|2209.81|2211.1|2209.6|2211.36|2209.86|2211|2209.5|0
1683761400000|2023-05-10 23:30:00|2211.11|2209.61|2211.26|2209.76|2211.26|2209.76|2211.05|2209.55|0
1683761700000|2023-05-10 23:35:00|2211.25|2209.75|2211.26|2209.76|2211.26|2209.76|2210.85|2209.35|0
1683762000000|2023-05-10 23:40:00|2211.31|2209.81|2212.38|2210.88|2212.43|2210.93|2211.26|2209.76|0
1683762300000|2023-05-10 23:45:00|2212.33|2210.83|2212.17|2210.67|2212.43|2210.93|2212.02|2210.52|0
1683762600000|2023-05-10 23:50:00|2212.02|2210.52|2212.66|2211.16|2213.24|2211.74|2212.02|2210.52|0
1683762900000|2023-05-10 23:55:00|2212.67|2211.17|2212.31|2210.81|2212.82|2211.32|2212.15|2210.65|0
1683763200000|2023-05-11 00:00:00|2212.41|2210.91|2213.49|2211.99|2214.51|2213.01|2212.41|2210.91|0
1683763500000|2023-05-11 00:05:00|2213.59|2212.09|2214.41|2212.91|2214.41|2212.91|2213.59|2212.09|0
1683763800000|2023-05-11 00:10:00|2214.4|2212.9|2213.74|2212.24|2214.4|2212.9|2213.59|2212.09|0
1683764100000|2023-05-11 00:15:00|2213.75|2212.25|2211.99|2210.49|2213.9|2212.4|2211.99|2210.49|0
1683764400000|2023-05-11 00:20:00|2211.98|2210.48|2212.49|2210.99|2212.5|2211|2211.48|2209.98|0
1683764700000|2023-05-11 00:25:00|2211.99|2210.49|2211.99|2210.49|2212.5|2211|2211.98|2210.48|0
1683765000000|2023-05-11 00:30:00|2212.49|2210.99|2212.49|2210.99|2212.49|2210.99|2211.48|2209.98|0
1683765300000|2023-05-11 00:35:00|2212.5|2211|2212.5|2211|2212.5|2211|2212.5|2211|0
1683765600000|2023-05-11 00:40:00|2212.49|2210.99|2212.49|2210.99|2212.49|2210.99|2211.99|2210.49|0
1683765900000|2023-05-11 00:45:00|2212.5|2211|2213.5|2212|2213.5|2212|2212.49|2210.99|0
1683766200000|2023-05-11 00:50:00|2213.01|2211.51|2214.52|2213.02|2214.53|2213.03|2213|2211.5|0
1683766500000|2023-05-11 00:55:00|2214.53|2213.03|2214.01|2212.51|2214.53|2213.03|2213.51|2212.01|0
1683766800000|2023-05-11 01:00:00|2214.02|2212.52|2213.5|2212|2214.02|2212.52|2213.5|2212|0
1683767100000|2023-05-11 01:05:00|2213.51|2212.01|2213.5|2212|2213.52|2212.02|2213.5|2212|0
1683767400000|2023-05-11 01:10:00|2213.51|2212.01|2214.02|2212.52|2214.03|2212.53|2213.51|2212.01|0
1683767700000|2023-05-11 01:15:00|2214.03|2212.53|2214.53|2213.03|2215.04|2213.54|2214.02|2212.52|0
1683768000000|2023-05-11 01:20:00|2214.52|2213.02|2214.02|2212.52|2214.52|2213.02|2214.01|2212.51|0
1683768300000|2023-05-11 01:25:00|2214.01|2212.51|2213.52|2212.02|2214.02|2212.52|2213.51|2212.01|0
1683768600000|2023-05-11 01:30:00|2214.02|2212.52|2213.26|2211.76|2214.02|2212.52|2213|2211.5|0
1683768900000|2023-05-11 01:35:00|2213.01|2211.51|2213|2211.5|2213.01|2211.51|2212.5|2211|0
1683769200000|2023-05-11 01:40:00|2212.75|2211.25|2212.5|2211|2213.01|2211.51|2212.5|2211|0
1683769500000|2023-05-11 01:45:00|2213|2211.5|2212.5|2211|2213.01|2211.51|2212.49|2210.99|0
1683769800000|2023-05-11 01:50:00|2212.49|2210.99|2212.49|2210.99|2212.5|2211|2211.99|2210.49|0
1683770100000|2023-05-11 01:55:00|2212.5|2211|2211.99|2210.49|2213.01|2211.51|2211.99|2210.49|0
1683770400000|2023-05-11 02:00:00|2212.24|2210.74|2212.5|2211|2212.5|2211|2211.99|2210.49|0
1683770700000|2023-05-11 02:05:00|2212.49|2210.99|2212|2210.5|2212.5|2211|2211.99|2210.49|0
1683771000000|2023-05-11 02:10:00|2211.99|2210.49|2212.51|2211.01|2212.51|2211.01|2211.49|2209.99|0
1683771300000|2023-05-11 02:15:00|2213.01|2211.51|2212|2210.5|2213.01|2211.51|2211.99|2210.49|0
1683771600000|2023-05-11 02:20:00|2211.99|2210.49|2212.5|2211|2212.5|2211|2211.99|2210.49|0
1683771900000|2023-05-11 02:25:00|2212.49|2210.99|2211.99|2210.49|2212.5|2211|2211.99|2210.49|0
1683772200000|2023-05-11 02:30:00|2212.24|2210.74|2212.5|2211|2213|2211.5|2212.24|2210.74|0
1683772500000|2023-05-11 02:35:00|2212.75|2211.25|2213|2211.5|2213|2211.5|2212.49|2210.99|0
1683772800000|2023-05-11 02:40:00|2212.75|2211.25|2213|2211.5|2213|2211.5|2212.5|2211|0
1683773100000|2023-05-11 02:45:00|2212.99|2211.49|2213|2211.5|2213.01|2211.51|2212.99|2211.49|0
1683773400000|2023-05-11 02:50:00|2212.99|2211.49|2213|2211.5|2213|2211.5|2212.5|2211|0
1683774000000|2023-05-11 03:00:00|2213.01|2211.51|2213.51|2212.01|2213.52|2212.02|2213|2211.5|0
1683774300000|2023-05-11 03:05:00|2214.01|2212.51|2213.5|2212|2214.01|2212.51|2213.5|2212|0
1683774600000|2023-05-11 03:10:00|2213.51|2212.01|2214.01|2212.51|2214.01|2212.51|2213.5|2212|0
1683774900000|2023-05-11 03:15:00|2214.02|2212.52|2213.52|2212.02|2214.02|2212.52|2213.51|2212.01|0
1683775200000|2023-05-11 03:20:00|2213.77|2212.27|2214.02|2212.52|2214.02|2212.52|2213.51|2212.01|0
1683775500000|2023-05-11 03:25:00|2214.01|2212.51|2214.02|2212.52|2214.02|2212.52|2213.76|2212.26|0
1683775800000|2023-05-11 03:30:00|2214.01|2212.51|2213.5|2212|2214.01|2212.51|2213.5|2212|0
1683776100000|2023-05-11 03:35:00|2213.44|2211.94|2213.44|2211.94|2213.45|2211.95|2213.44|2211.94|0
1683776400000|2023-05-11 03:40:00|2213.45|2211.95|2213.95|2212.45|2213.95|2212.45|2213.45|2211.95|0
1683776700000|2023-05-11 03:45:00|2213.94|2212.44|2213.95|2212.45|2213.95|2212.45|2213.94|2212.44|0
1683777300000|2023-05-11 03:55:00|2213.45|2211.95|2213.45|2211.95|2213.95|2212.45|2213.44|2211.94|0
1683777600000|2023-05-11 04:00:00|2213.44|2211.94|2213.45|2211.95|2213.7|2212.2|2213.44|2211.94|0
1683777900000|2023-05-11 04:05:00|2213.44|2211.94|2213.44|2211.94|2213.45|2211.95|2213.44|2211.94|0
1683778200000|2023-05-11 04:10:00|2213.45|2211.95|2213.95|2212.45|2213.95|2212.45|2213.44|2211.94|0
1683778500000|2023-05-11 04:15:00|2213.96|2212.46|2213.96|2212.46|2213.96|2212.46|2213.96|2212.46|0
1683778800000|2023-05-11 04:20:00|2213.95|2212.45|2213.96|2212.46|2213.96|2212.46|2213.95|2212.45|0
1683779100000|2023-05-11 04:25:00|2213.95|2212.45|2213.94|2212.44|2213.95|2212.45|2213.94|2212.44|0
1683779400000|2023-05-11 04:30:00|2213.95|2212.45|2213.96|2212.46|2213.96|2212.46|2213.95|2212.45|0
1683779700000|2023-05-11 04:35:00|2214.21|2212.71|2214.45|2212.95|2214.46|2212.96|2214.21|2212.71|0
1683780000000|2023-05-11 04:40:00|2214.44|2212.94|2214.44|2212.94|2214.44|2212.94|2214.44|2212.94|0
1683780300000|2023-05-11 04:45:00|2214.19|2212.69|2213.94|2212.44|2214.19|2212.69|2213.94|2212.44|0
1683780600000|2023-05-11 04:50:00|2213.95|2212.45|2213.45|2211.95|2213.95|2212.45|2213.45|2211.95|0
1683780900000|2023-05-11 04:55:00|2213.44|2211.94|2213.42|2211.92|2213.67|2212.17|2213.41|2211.91|0
1683781200000|2023-05-11 05:00:00|2213.67|2212.17|2213.41|2211.91|2213.91|2212.41|2213.4|2211.9|0
1683781500000|2023-05-11 05:05:00|2213.66|2212.16|2212.91|2211.41|2213.66|2212.16|2212.91|2211.41|0
1683781800000|2023-05-11 05:10:00|2212.9|2211.4|2212.9|2211.4|2212.91|2211.41|2212.39|2210.89|0
1683782100000|2023-05-11 05:15:00|2213.4|2211.9|2213.94|2212.44|2213.94|2212.44|2213.4|2211.9|0
1683782400000|2023-05-11 05:20:00|2213.69|2212.19|2213.94|2212.44|2213.94|2212.44|2213.44|2211.94|0
1683782700000|2023-05-11 05:25:00|2213.69|2212.19|2213.95|2212.45|2213.95|2212.45|2213.44|2211.94|0
1683783000000|2023-05-11 05:30:00|2214.45|2212.95|2214.44|2212.94|2214.45|2212.95|2214.19|2212.69|0
1683783300000|2023-05-11 05:35:00|2213.94|2212.44|2215.46|2213.96|2215.46|2213.96|2213.94|2212.44|0
1683783600000|2023-05-11 05:40:00|2214.96|2213.46|2215.2|2213.7|2215.46|2213.96|2214.95|2213.45|0
1683783900000|2023-05-11 05:45:00|2215.45|2213.95|2215.96|2214.46|2215.96|2214.46|2215.45|2213.95|0
1683784200000|2023-05-11 05:50:00|2215.46|2213.96|2214.44|2212.94|2215.46|2213.96|2214.44|2212.94|0
1683784500000|2023-05-11 05:55:00|2214.45|2212.95|2214.45|2212.95|2214.45|2212.95|2214.44|2212.94|0
1683784800000|2023-05-11 06:00:00|2214.44|2212.94|2214.45|2212.95|2214.45|2212.95|2213.44|2211.94|0
1683785100000|2023-05-11 06:05:00|2214.44|2212.94|2214.45|2212.95|2214.45|2212.95|2213.44|2211.94|0
1683785400000|2023-05-11 06:10:00|2214.44|2212.94|2213.94|2212.44|2214.44|2212.94|2213.93|2212.43|0
1683785700000|2023-05-11 06:15:00|2213.93|2212.43|2213.94|2212.44|2213.94|2212.44|2213.93|2212.43|0
1683786000000|2023-05-11 06:20:00|2213.93|2212.43|2214.93|2213.43|2214.93|2213.43|2213.93|2212.43|0
1683786300000|2023-05-11 06:25:00|2214.94|2213.44|2215.98|2214.48|2215.98|2214.48|2214.93|2213.43|0
1683786600000|2023-05-11 06:30:00|2215.87|2214.37|2214.67|2213.27|2215.87|2214.37|2213.92|2212.52|15
1683786900000|2023-05-11 06:35:00|2214.54|2213.14|2212.29|2210.89|2214.79|2213.39|2212.04|2210.64|11
1683787200000|2023-05-11 06:40:00|2212.42|2211.02|2212.42|2211.02|2212.79|2211.39|2212.29|2210.89|12
1683787500000|2023-05-11 06:45:00|2212.54|2211.14|2213.92|2212.52|2213.92|2212.52|2212.54|2211.14|8
1683787800000|2023-05-11 06:50:00|2214.04|2212.64|2213.42|2212.02|2214.42|2213.02|2213.29|2211.89|24
1683788100000|2023-05-11 06:55:00|2213.47|2211.97|2215.06|2213.56|2215.24|2213.74|2213.46|2211.96|0
1683788400000|2023-05-11 07:00:00|2214.56|2213.06|2228.84|2228.34|2230.84|2230.34|2211.84|2211.34|6226
1683788700000|2023-05-11 07:05:00|2228.72|2228.22|2230.22|2229.72|2230.72|2230.22|2227.47|2226.97|2714
1683789000000|2023-05-11 07:10:00|2230.47|2229.97|2234.47|2233.97|2235.47|2234.97|2230.47|2229.97|3011
1683789300000|2023-05-11 07:15:00|2234.22|2233.72|2235.59|2235.09|2237.47|2236.97|2234.22|2233.72|1998
1683789600000|2023-05-11 07:20:00|2235.47|2234.97|2233.72|2233.22|2235.72|2235.22|2232.47|2231.97|2036
1683789900000|2023-05-11 07:25:00|2233.97|2233.47|2236.22|2235.72|2236.47|2235.97|2232.72|2232.22|1041
1683790200000|2023-05-11 07:30:00|2235.97|2235.47|2238.47|2237.97|2238.47|2237.97|2234.97|2234.47|1427
1683790500000|2023-05-11 07:35:00|2238.34|2237.84|2238.59|2238.09|2239.22|2238.72|2236.72|2236.22|1314
1683790800000|2023-05-11 07:40:00|2238.47|2237.97|2238.22|2237.72|2239.47|2238.97|2237.47|2236.97|849
1683791100000|2023-05-11 07:45:00|2238.34|2237.84|2237.89|2237.39|2239.22|2238.72|2237.47|2236.97|969
1683791400000|2023-05-11 07:50:00|2237.64|2237.14|2235.4|2234.9|2239.64|2239.14|2235.4|2234.9|1132
1683791700000|2023-05-11 07:55:00|2235.65|2235.15|2235.9|2235.4|2236.9|2236.4|2234.9|2234.4|1154
1683792000000|2023-05-11 08:00:00|2236.02|2235.52|2234.65|2234.15|2237.15|2236.65|2234.65|2234.15|1000
1683792300000|2023-05-11 08:05:00|2234.9|2234.4|2236.9|2236.4|2238.15|2237.65|2234.9|2234.4|919
1683792600000|2023-05-11 08:10:00|2236.77|2236.27|2238.9|2238.4|2239.15|2238.65|2236.65|2236.15|751
1683792900000|2023-05-11 08:15:00|2238.65|2238.15|2238.9|2238.4|2240.4|2239.9|2237.9|2237.4|1520
1683793200000|2023-05-11 08:20:00|2238.65|2238.15|2236.77|2236.27|2239.4|2238.9|2235.9|2235.4|1349
1683793500000|2023-05-11 08:25:00|2236.65|2236.15|2235.15|2234.65|2236.9|2236.4|2234.9|2234.4|621
1683793800000|2023-05-11 08:30:00|2234.9|2234.4|2233.9|2233.4|2235.15|2234.65|2233.65|2233.15|620
1683794100000|2023-05-11 08:35:00|2233.77|2233.27|2232.4|2231.9|2233.9|2233.4|2231.65|2231.15|889
1683794400000|2023-05-11 08:40:00|2232.65|2232.15|2230.65|2230.15|2233.65|2233.15|2230.65|2230.15|766
1683794700000|2023-05-11 08:45:00|2230.9|2230.4|2231.77|2231.27|2232.15|2231.65|2230.9|2230.4|829
1683795000000|2023-05-11 08:50:00|2231.9|2231.4|2233.02|2232.52|2233.15|2232.65|2231.4|2230.9|652
1683795300000|2023-05-11 08:55:00|2232.9|2232.4|2232.9|2232.4|2233.65|2233.15|2231.9|2231.4|627
1683795600000|2023-05-11 09:00:00|2233.02|2232.52|2234.27|2233.77|2234.65|2234.15|2232.9|2232.4|898
1683795900000|2023-05-11 09:05:00|2234.4|2233.9|2233.15|2232.65|2234.65|2234.15|2232.9|2232.4|523
1683796200000|2023-05-11 09:10:00|2233.4|2232.9|2231.9|2231.4|2233.65|2233.15|2231.4|2230.9|444
1683796500000|2023-05-11 09:15:00|2231.65|2231.15|2230.65|2230.15|2231.9|2231.4|2230.65|2230.15|487
1683796800000|2023-05-11 09:20:00|2230.77|2230.27|2232.65|2232.15|2234.15|2233.65|2230.4|2229.9|576
1683797100000|2023-05-11 09:25:00|2232.4|2231.9|2232.65|2232.15|2233.15|2232.65|2232.15|2231.65|312
1683797400000|2023-05-11 09:30:00|2232.4|2231.9|2232.77|2232.27|2233.15|2232.65|2232.15|2231.65|263
1683797700000|2023-05-11 09:35:00|2232.65|2232.15|2232.65|2232.15|2233.15|2232.65|2232.4|2231.9|222
1683798000000|2023-05-11 09:40:00|2232.4|2231.9|2232.15|2231.65|2232.9|2232.4|2231.4|2230.9|355
1683798300000|2023-05-11 09:45:00|2232.02|2231.52|2231.9|2231.4|2232.9|2232.4|2231.9|2231.4|225
1683798600000|2023-05-11 09:50:00|2232.02|2231.52|2231.52|2231.02|2232.4|2231.9|2231.4|2230.9|208
1683798900000|2023-05-11 09:55:00|2231.65|2231.15|2231.15|2230.65|2231.65|2231.15|2230.4|2229.9|303
1683799200000|2023-05-11 10:00:00|2230.9|2230.4|2231.9|2231.4|2232.15|2231.65|2230.9|2230.4|246
1683799500000|2023-05-11 10:05:00|2232.02|2231.52|2233.4|2232.9|2234.27|2233.77|2231.9|2231.4|410
1683799800000|2023-05-11 10:10:00|2233.52|2233.02|2233.65|2233.15|2234.15|2233.65|2231.77|2231.27|491
1683800100000|2023-05-11 10:15:00|2233.9|2233.4|2233.27|2232.77|2234.4|2233.9|2233.15|2232.65|528
1683800400000|2023-05-11 10:20:00|2233.4|2232.9|2234.9|2234.4|2235.02|2234.52|2233.15|2232.65|288
1683800700000|2023-05-11 10:25:00|2234.77|2234.27|2234.27|2233.77|2234.9|2234.4|2234.15|2233.65|266
1683801000000|2023-05-11 10:30:00|2234.4|2233.9|2234.15|2233.65|2235.65|2235.15|2234.15|2233.65|401
1683801300000|2023-05-11 10:35:00|2234.4|2233.9|2234.15|2233.65|2234.65|2234.15|2233.4|2232.9|194
1683801600000|2023-05-11 10:40:00|2233.9|2233.4|2234.4|2233.9|2234.65|2234.15|2233.15|2232.65|216
1683801900000|2023-05-11 10:45:00|2234.15|2233.65|2235.4|2234.9|2235.4|2234.9|2234.15|2233.65|211
1683802200000|2023-05-11 10:50:00|2235.52|2235.02|2234.9|2234.4|2236.15|2235.65|2234.4|2233.9|532
1683802500000|2023-05-11 10:55:00|2234.77|2234.27|2234.02|2233.52|2234.77|2234.27|2233.65|2233.15|420
1683802800000|2023-05-11 11:00:00|2234.27|2233.77|2232.65|2232.15|2234.4|2233.9|2232.15|2231.65|327
1683803100000|2023-05-11 11:05:00|2232.52|2232.02|2230.9|2230.4|2232.77|2232.27|2230.9|2230.4|627
1683803400000|2023-05-11 11:10:00|2230.77|2230.27|2230.4|2229.9|2231.4|2230.9|2230.15|2229.65|381
1683803700000|2023-05-11 11:15:00|2230.52|2230.02|2227.15|2226.65|2230.52|2230.02|2226.9|2226.4|812
1683804000000|2023-05-11 11:20:00|2226.9|2226.4|2226.15|2225.65|2227.65|2227.15|2224.65|2224.15|626
1683804300000|2023-05-11 11:25:00|2226.27|2225.77|2228.9|2228.4|2229.15|2228.65|2226.15|2225.65|5575
1683804600000|2023-05-11 11:30:00|2229.02|2228.52|2229.4|2228.9|2230.15|2229.65|2228.77|2228.27|916
1683804900000|2023-05-11 11:35:00|2229.15|2228.65|2228.4|2227.9|2229.65|2229.15|2228.15|2227.65|215
1683805200000|2023-05-11 11:40:00|2228.8|2228.3|2228.05|2227.55|2229.8|2229.3|2228.05|2227.55|240
1683805500000|2023-05-11 11:45:00|2228.17|2227.67|2228.05|2227.55|2228.55|2228.05|2226.8|2226.3|399
1683805800000|2023-05-11 11:50:00|2227.8|2227.3|2228.8|2228.3|2228.8|2228.3|2227.05|2226.55|858
1683806100000|2023-05-11 11:55:00|2229.05|2228.55|2228.17|2227.67|2229.05|2228.55|2228.05|2227.55|295
1683806400000|2023-05-11 12:00:00|2228.05|2227.55|2227.8|2227.3|2228.8|2228.3|2227.3|2226.8|437
1683806700000|2023-05-11 12:05:00|2227.67|2227.17|2228.55|2228.05|2228.55|2228.05|2227.17|2226.67|324
1683807000000|2023-05-11 12:10:00|2228.67|2228.17|2228.3|2227.8|2228.8|2228.3|2227.67|2227.17|450
1683807300000|2023-05-11 12:15:00|2228.05|2227.55|2230.05|2229.55|2231.05|2230.55|2227.05|2226.55|865
1683807600000|2023-05-11 12:20:00|2230.3|2229.8|2226.8|2226.3|2230.3|2229.8|2226.8|2226.3|423
1683807900000|2023-05-11 12:25:00|2226.67|2226.17|2227.42|2226.92|2228.8|2228.3|2226.67|2226.17|1743
1683808200000|2023-05-11 12:30:00|2228.67|2228.17|2225.8|2225.3|2228.8|2228.3|2225.8|2225.3|604
1683808500000|2023-05-11 12:35:00|2225.92|2225.42|2225.3|2224.8|2226.42|2225.92|2223.3|2222.8|765
1683808800000|2023-05-11 12:40:00|2225.42|2224.92|2224.55|2224.05|2225.67|2225.17|2223.8|2223.3|476
1683809100000|2023-05-11 12:45:00|2224.3|2223.8|2223.8|2223.3|2224.8|2224.3|2223.3|2222.8|416
1683809400000|2023-05-11 12:50:00|2223.67|2223.17|2221.67|2221.17|2224.8|2224.3|2221.55|2221.05|686
1683809700000|2023-05-11 12:55:00|2221.55|2221.05|2219.67|2219.17|2222.05|2221.55|2218.8|2218.3|1399
1683810000000|2023-05-11 13:00:00|2219.55|2219.05|2219.17|2218.67|2220.3|2219.8|2217.05|2216.55|1158
1683810300000|2023-05-11 13:05:00|2219.3|2218.8|2216.55|2216.05|2219.55|2219.05|2215.55|2215.05|1157
1683810600000|2023-05-11 13:10:00|2216.42|2215.92|2216.55|2216.05|2217.3|2216.8|2216.3|2215.8|947
1683810900000|2023-05-11 13:15:00|2216.67|2216.17|2215.8|2215.3|2217.05|2216.55|2214.8|2214.3|851
1683811200000|2023-05-11 13:20:00|2216.05|2215.55|2214.55|2214.05|2216.05|2215.55|2214.55|2214.05|1235
1683811500000|2023-05-11 13:25:00|2214.3|2213.8|2215.55|2215.05|2216.05|2215.55|2213.55|2213.05|1446
1683811800000|2023-05-11 13:30:00|2215.8|2215.3|2213.05|2212.55|2216.05|2215.55|2211.3|2210.8|1456
1683812100000|2023-05-11 13:35:00|2212.8|2212.3|2217.3|2216.8|2218.05|2217.55|2212.55|2212.05|988
1683812400000|2023-05-11 13:40:00|2217.42|2216.92|2218.8|2218.3|2219.92|2219.42|2216.42|2215.92|876
1683812700000|2023-05-11 13:45:00|2219.05|2218.55|2217.05|2216.55|2219.8|2219.3|2216.55|2216.05|674
1683813000000|2023-05-11 13:50:00|2216.8|2216.3|2216.42|2215.92|2218.55|2218.05|2215.8|2215.3|797
1683813300000|2023-05-11 13:55:00|2216.3|2215.8|2218.67|2218.17|2219.3|2218.8|2216.05|2215.55|1019
1683813600000|2023-05-11 14:00:00|2218.8|2218.3|2215.55|2215.05|2218.8|2218.3|2215.55|2215.05|1240
1683813900000|2023-05-11 14:05:00|2215.42|2214.92|2217.05|2216.55|2217.8|2217.3|2215.3|2214.8|716
1683814200000|2023-05-11 14:10:00|2216.84|2216.34|2217.09|2216.59|2217.59|2217.09|2215.46|2214.96|605
1683814500000|2023-05-11 14:15:00|2216.84|2216.34|2216.34|2215.84|2218.84|2218.34|2216.21|2215.71|966
1683814800000|2023-05-11 14:20:00|2216.46|2215.96|2220.96|2220.46|2220.96|2220.46|2215.84|2215.34|814
1683815100000|2023-05-11 14:25:00|2220.84|2220.34|2221.84|2221.34|2221.96|2221.46|2220.59|2220.09|738
1683815400000|2023-05-11 14:30:00|2222.09|2221.59|2220.59|2220.09|2222.34|2221.84|2219.84|2219.34|979
1683815700000|2023-05-11 14:35:00|2220.84|2220.34|2222.34|2221.84|2222.84|2222.34|2220.34|2219.84|805
1683816000000|2023-05-11 14:40:00|2222.59|2222.09|2222.59|2222.09|2222.84|2222.34|2221.09|2220.59|638
1683816300000|2023-05-11 14:45:00|2222.71|2222.21|2225.59|2225.09|2225.59|2225.09|2221.59|2221.09|1142
1683816600000|2023-05-11 14:50:00|2225.84|2225.34|2226.59|2226.09|2226.84|2226.34|2225.09|2224.59|899
1683816900000|2023-05-11 14:55:00|2226.84|2226.34|2227.34|2226.84|2227.34|2226.84|2226.09|2225.59|841
1683817200000|2023-05-11 15:00:00|2227.09|2226.59|2229.09|2228.59|2229.71|2229.21|2226.71|2226.21|1022
1683817500000|2023-05-11 15:05:00|2229.34|2228.84|2230.59|2230.09|2230.84|2230.34|2229.34|2228.84|1254
1683817800000|2023-05-11 15:10:00|2230.34|2229.84|2230.59|2230.09|2230.84|2230.34|2229.59|2229.09|1124
1683818100000|2023-05-11 15:15:00|2230.34|2229.84|2230.84|2230.34|2231.34|2230.84|2229.84|2229.34|1364
1683818400000|2023-05-11 15:20:00|2231.09|2230.59|2231.59|2230.09|2231.59|2231.09|2230.59|2230.09|2346
1683818700000|2023-05-11 15:25:00|2231.58|2230.08|2231.99|2230.49|2232.13|2230.63|2231.07|2229.57|1794
1683819000000|2023-05-11 15:30:00|2232|2230.5|2231.91|2230.51|2232.04|2230.64|2230.54|2229.14|317
1683819300000|2023-05-11 15:35:00|2231.79|2230.39|2231.54|2230.14|2232.04|2230.64|2231.04|2229.64|2053
1683819600000|2023-05-11 15:40:00|2231.16|2229.76|2232.41|2231.01|2232.66|2231.26|2231.16|2229.76|1053
1683819900000|2023-05-11 15:45:00|2232.29|2230.89|2232.04|2230.64|2232.54|2231.14|2232.04|2230.64|24
1683820200000|2023-05-11 15:50:00|2231.91|2230.51|2233.41|2232.01|2233.54|2232.14|2231.79|2230.39|173
1683820500000|2023-05-11 15:55:00|2234.04|2232.64|2234.71|2233.21|2234.91|2233.51|2233.04|2231.64|55
1683820800000|2023-05-11 16:00:00|2234.72|2233.22|2233.09|2231.59|2235.23|2233.73|2232.57|2231.07|0
1683821100000|2023-05-11 16:05:00|2233.08|2231.58|2234.06|2232.56|2234.63|2233.13|2233.05|2231.55|0
1683821400000|2023-05-11 16:10:00|2234.05|2232.55|2233.49|2231.99|2234.06|2232.56|2232.96|2231.46|0
1683821700000|2023-05-11 16:15:00|2233.48|2231.98|2232.89|2231.39|2233.49|2231.99|2232.34|2230.84|0
1683822000000|2023-05-11 16:20:00|2232.9|2231.4|2234.96|2233.46|2234.97|2233.47|2232.88|2231.38|0
1683822300000|2023-05-11 16:25:00|2234.46|2232.96|2233.9|2232.4|2234.96|2233.46|2233.37|2231.87|0
1683822600000|2023-05-11 16:30:00|2233.91|2232.41|2233.4|2231.9|2234.43|2232.93|2233.39|2231.89|0
1683822900000|2023-05-11 16:35:00|2233.39|2231.89|2233.92|2232.42|2233.93|2232.43|2233.39|2231.89|0
1683823200000|2023-05-11 16:40:00|2233.91|2232.41|2234.94|2233.44|2234.95|2233.45|2233.4|2231.9|0
1683823500000|2023-05-11 16:45:00|2234.43|2232.93|2234.43|2232.93|2234.95|2233.45|2234.43|2232.93|0
1683823800000|2023-05-11 16:50:00|2234.44|2232.94|2233.92|2232.42|2234.96|2233.46|2233.41|2231.91|0
1683824100000|2023-05-11 16:55:00|2233.91|2232.41|2234.41|2232.91|2234.43|2232.93|2233.4|2231.9|0
1683824400000|2023-05-11 17:00:00|2234.42|2232.92|2233.85|2232.35|2234.42|2232.92|2233.33|2231.83|0
1683824700000|2023-05-11 17:05:00|2233.84|2232.34|2233.83|2232.33|2234.38|2232.88|2233.33|2231.83|0
1683825000000|2023-05-11 17:10:00|2233.82|2232.32|2233.8|2232.3|2234.34|2232.84|2233.28|2231.78|0
1683825300000|2023-05-11 17:15:00|2233.79|2232.29|2234.32|2232.82|2234.34|2232.84|2233.79|2232.29|0
1683825600000|2023-05-11 17:20:00|2234.33|2232.83|2232.75|2231.25|2234.58|2233.08|2232.74|2231.24|0
1683825900000|2023-05-11 17:25:00|2232.74|2231.24|2233.2|2231.7|2233.79|2232.29|2232.74|2231.24|0
1683826200000|2023-05-11 17:30:00|2233.19|2231.69|2232.45|2230.95|2233.2|2231.7|2231.41|2229.91|0
1683826500000|2023-05-11 17:35:00|2232.44|2230.94|2232.95|2231.45|2233.45|2231.95|2231.9|2230.4|0
1683826800000|2023-05-11 17:40:00|2232.94|2231.44|2231.88|2230.38|2233.2|2231.7|2231.88|2230.38|0
1683827100000|2023-05-11 17:45:00|2231.87|2230.37|2228.91|2227.41|2231.87|2230.37|2228.88|2227.38|0
1683827400000|2023-05-11 17:50:00|2228.9|2227.4|2230.1|2228.6|2230.1|2228.6|2228.38|2226.88|0
1683827700000|2023-05-11 17:55:00|2230.09|2228.59|2231.09|2229.59|2231.09|2229.59|2229.54|2228.04|0
1683828000000|2023-05-11 18:00:00|2231.08|2229.58|2231.32|2229.82|2231.59|2230.09|2230.54|2229.04|0
1683828300000|2023-05-11 18:05:00|2231.07|2229.57|2232.09|2230.59|2232.09|2230.59|2231.06|2229.56|0
1683828600000|2023-05-11 18:10:00|2232.1|2230.6|2232.1|2230.6|2232.1|2230.6|2231.57|2230.07|0
1683828900000|2023-05-11 18:15:00|2232.09|2230.59|2231.56|2230.06|2232.1|2230.6|2231.05|2229.55|0
1683829200000|2023-05-11 18:20:00|2231.06|2229.56|2232.1|2230.6|2232.61|2231.11|2231.04|2229.54|0
1683829500000|2023-05-11 18:25:00|2232.61|2231.11|2232.11|2230.61|2232.62|2231.12|2231.58|2230.08|0
1683829800000|2023-05-11 18:30:00|2232.12|2230.62|2232.63|2231.13|2232.63|2231.13|2232.1|2230.6|0
1683830100000|2023-05-11 18:35:00|2232.64|2231.14|2234.17|2232.67|2234.17|2232.67|2232.62|2231.12|0
1683830400000|2023-05-11 18:40:00|2233.67|2232.17|2235.74|2234.24|2235.74|2234.24|2233.66|2232.16|0
1683830700000|2023-05-11 18:45:00|2235.75|2234.25|2235.23|2233.73|2235.75|2234.25|2234.7|2233.2|0
1683831000000|2023-05-11 18:50:00|2235.22|2233.72|2234.21|2232.71|2235.24|2233.74|2234.2|2232.7|0
1683831300000|2023-05-11 18:55:00|2234.22|2232.72|2234.74|2233.24|2235.24|2233.74|2234.2|2232.7|0
1683831600000|2023-05-11 19:00:00|2234.73|2233.23|2234.72|2233.22|2235.25|2233.75|2234.22|2232.72|0
1683831900000|2023-05-11 19:05:00|2234.71|2233.21|2235.23|2233.73|2235.24|2233.74|2234.2|2232.7|0
1683832200000|2023-05-11 19:10:00|2235.22|2233.72|2234.71|2233.21|2235.23|2233.73|2234.71|2233.21|0
1683832500000|2023-05-11 19:15:00|2234.7|2233.2|2234.17|2232.67|2234.71|2233.21|2233.64|2232.14|0
1683832800000|2023-05-11 19:20:00|2234.16|2232.66|2234.68|2233.18|2234.69|2233.19|2233.64|2232.14|0
1683833100000|2023-05-11 19:25:00|2234.67|2233.17|2234.62|2233.12|2235.14|2233.64|2234.11|2232.61|0
1683833400000|2023-05-11 19:30:00|2234.12|2232.62|2234.11|2232.61|2234.63|2233.13|2234.11|2232.61|0
1683833700000|2023-05-11 19:35:00|2234.12|2232.62|2233.58|2232.08|2234.12|2232.62|2233.57|2232.07|0
1683834000000|2023-05-11 19:40:00|2233.57|2232.07|2234.09|2232.59|2234.09|2232.59|2233.05|2231.55|0
1683834300000|2023-05-11 19:45:00|2234.08|2232.58|2234.11|2232.61|2234.12|2232.62|2233.58|2232.08|0
1683834600000|2023-05-11 19:50:00|2234.09|2232.59|2234.62|2233.12|2234.62|2233.12|2233.57|2232.07|0
1683834900000|2023-05-11 19:55:00|2234.63|2233.13|2235.2|2233.7|2236.23|2234.73|2234.62|2233.12|0
1683835200000|2023-05-11 20:00:00|2235.6|2234.1|2235.71|2234.21|2236.02|2234.52|2235.04|2233.54|0
1683835500000|2023-05-11 20:05:00|2235.61|2234.11|2236.36|2234.86|2236.36|2234.86|2235.35|2233.85|0
1683835800000|2023-05-11 20:10:00|2236.35|2234.85|2235.95|2234.45|2236.36|2234.86|2235.69|2234.19|0
1683836100000|2023-05-11 20:15:00|2235.94|2234.44|2236.1|2234.6|2236.36|2234.86|2235.79|2234.29|0
1683836400000|2023-05-11 20:20:00|2235.95|2234.45|2235.43|2233.93|2235.95|2234.45|2234.86|2233.36|0
1683836700000|2023-05-11 20:25:00|2235.48|2233.98|2236.2|2234.7|2236.46|2234.96|2235.43|2233.93|0
1683837000000|2023-05-11 20:30:00|2236.21|2234.71|2236.46|2234.96|2236.46|2234.96|2235.95|2234.45|0
1683837300000|2023-05-11 20:35:00|2236.56|2235.06|2236.46|2234.96|2236.77|2235.27|2236.46|2234.96|0
1683837600000|2023-05-11 20:40:00|2236.61|2235.11|2236.46|2234.96|2236.61|2235.11|2236.46|2234.96|0
1683837900000|2023-05-11 20:45:00|2236.61|2235.11|2236.87|2235.37|2236.87|2235.37|2236.46|2234.96|0
1683838200000|2023-05-11 20:50:00|2237.03|2235.53|2236.94|2235.44|2237.17|2235.67|2236.87|2235.37|0
1683838500000|2023-05-11 20:55:00|2236.84|2235.34|2236.78|2235.28|2236.89|2235.39|2236.73|2235.23|0
1683838800000|2023-05-11 21:00:00|2236.84|2235.34|2236.68|2235.18|2236.84|2235.34|2236.68|2235.18|0
1683839100000|2023-05-11 21:05:00|2236.63|2235.13|2236.73|2235.23|2236.73|2235.23|2236.53|2235.03|0
1683839400000|2023-05-11 21:10:00|2236.58|2235.08|2236.63|2235.13|2236.63|2235.13|2236.53|2235.03|0
1683839700000|2023-05-11 21:15:00|2236.48|2234.98|2236.48|2234.98|2236.68|2235.18|2236.48|2234.98|0
1683840000000|2023-05-11 21:20:00|2236.53|2235.03|2236.48|2234.98|2236.84|2235.34|2236.48|2234.98|0
1683840300000|2023-05-11 21:25:00|2236.53|2235.03|2236.53|2235.03|2236.53|2235.03|2236.53|2235.03|0
1683840600000|2023-05-11 21:30:00|2236.37|2234.87|2236.43|2234.93|2236.63|2235.13|2236.37|2234.87|0
1683840900000|2023-05-11 21:35:00|2236.42|2234.92|2236.58|2235.08|2236.63|2235.13|2236.37|2234.87|0
1683841200000|2023-05-11 21:40:00|2236.63|2235.13|2236.58|2235.08|2236.63|2235.13|2236.58|2235.08|0
1683841500000|2023-05-11 21:45:00|2236.63|2235.13|2236.63|2235.13|2236.63|2235.13|2236.63|2235.13|0
1683841800000|2023-05-11 21:50:00|2236.48|2234.98|2236.58|2235.08|2236.63|2235.13|2236.48|2234.98|0
1683842100000|2023-05-11 21:55:00|2236.63|2235.13|2236.27|2234.77|2236.63|2235.13|2236.17|2234.67|0
1683842400000|2023-05-11 22:00:00|2236.17|2234.67|2237.2|2235.7|2237.3|2235.8|2235.96|2234.46|0
1683842700000|2023-05-11 22:05:00|2237.3|2235.8|2238.55|2237.05|2238.92|2237.42|2237.2|2235.7|0
1683843000000|2023-05-11 22:10:00|2238.56|2237.06|2238.25|2236.75|2238.71|2237.21|2238.14|2236.64|0
1683843300000|2023-05-11 22:15:00|2238.24|2236.74|2237.74|2236.24|2238.25|2236.75|2237.64|2236.14|0
1683843600000|2023-05-11 22:20:00|2237.75|2236.25|2237.9|2236.4|2238.31|2236.81|2237.74|2236.24|0
1683843900000|2023-05-11 22:25:00|2237.89|2236.39|2237.69|2236.19|2237.9|2236.4|2237.49|2235.99|0
1683844200000|2023-05-11 22:30:00|2237.64|2236.14|2237.74|2236.24|2237.74|2236.24|2237.64|2236.14|0
1683844500000|2023-05-11 22:35:00|2237.75|2236.25|2237.65|2236.15|2238.05|2236.55|2237.5|2236|0
1683844800000|2023-05-11 22:40:00|2237.75|2236.25|2237.91|2236.41|2238.06|2236.56|2237.75|2236.25|0
1683845100000|2023-05-11 22:45:00|2237.9|2236.4|2237.75|2236.25|2237.9|2236.4|2237.65|2236.15|0
1683845400000|2023-05-11 22:50:00|2237.65|2236.15|2237.75|2236.25|2237.75|2236.25|2237.65|2236.15|0
1683845700000|2023-05-11 22:55:00|2237.76|2236.26|2238.06|2236.56|2238.17|2236.67|2237.76|2236.26|0
1683846000000|2023-05-11 23:00:00|2238.17|2236.67|2237.91|2236.41|2238.17|2236.67|2237.91|2236.41|0
1683846300000|2023-05-11 23:05:00|2237.9|2236.4|2237.75|2236.25|2237.91|2236.41|2237.75|2236.25|0
1683846600000|2023-05-11 23:10:00|2237.65|2236.15|2237.5|2236|2237.65|2236.15|2237.5|2236|0
1683846900000|2023-05-11 23:15:00|2237.55|2236.05|2237.65|2236.15|2237.65|2236.15|2237.5|2236|0
1683847200000|2023-05-11 23:20:00|2237.55|2236.05|2237.5|2236|2237.65|2236.15|2237.5|2236|0
1683847500000|2023-05-11 23:25:00|2237.55|2236.05|2237.65|2236.15|2237.75|2236.25|2237.5|2236|0
1683847800000|2023-05-11 23:30:00|2237.75|2236.25|2237.5|2236|2237.75|2236.25|2237.5|2236|0
1683848100000|2023-05-11 23:35:00|2237.49|2235.99|2236.83|2235.33|2237.5|2236|2236.72|2235.22|0
1683848400000|2023-05-11 23:40:00|2236.98|2235.48|2236.83|2235.33|2237.24|2235.74|2236.83|2235.33|0
1683848700000|2023-05-11 23:45:00|2236.98|2235.48|2237.5|2236|2237.5|2236|2236.98|2235.48|0
1683849000000|2023-05-11 23:50:00|2237.49|2235.99|2237.24|2235.74|2237.65|2236.15|2237.09|2235.59|0
1683849300000|2023-05-11 23:55:00|2237.09|2235.59|2236.57|2235.07|2237.24|2235.74|2236.57|2235.07|0
1683849600000|2023-05-12 00:00:00|2236.42|2234.92|2238|2236.5|2238.15|2236.65|2236.42|2234.92|0
1683849900000|2023-05-12 00:05:00|2238.05|2236.55|2238|2236.5|2238.41|2236.91|2238|2236.5|0
1683850200000|2023-05-12 00:10:00|2237.9|2236.4|2239.99|2238.49|2240.51|2239.01|2237.74|2236.24|0
1683850500000|2023-05-12 00:15:00|2240|2238.5|2238.83|2237.33|2240.87|2239.37|2238.82|2237.32|0
1683850800000|2023-05-12 00:20:00|2238.82|2237.32|2238.83|2237.33|2238.83|2237.33|2238.82|2237.32|0
1683851100000|2023-05-12 00:25:00|2238.82|2237.32|2238.82|2237.32|2238.84|2237.34|2238.33|2236.83|0
1683851400000|2023-05-12 00:30:00|2238.83|2237.33|2239.32|2237.82|2239.33|2237.83|2238.83|2237.33|0
1683851700000|2023-05-12 00:35:00|2239.07|2237.57|2238.81|2237.31|2239.07|2237.57|2238.56|2237.06|0
1683852000000|2023-05-12 00:40:00|2238.82|2237.32|2239.32|2237.82|2239.32|2237.82|2238.81|2237.31|0
1683852300000|2023-05-12 00:45:00|2239.33|2237.83|2239.84|2238.34|2239.84|2238.34|2239.32|2237.82|0
1683852600000|2023-05-12 00:50:00|2239.85|2238.35|2239.84|2238.34|2239.85|2238.35|2239.84|2238.34|0
1683852900000|2023-05-12 00:55:00|2239.85|2238.35|2239.86|2238.36|2239.86|2238.36|2239.84|2238.34|0
1683853200000|2023-05-12 01:00:00|2239.85|2238.35|2240.36|2238.86|2240.36|2238.86|2239.85|2238.35|0
1683853500000|2023-05-12 01:05:00|2240.37|2238.87|2239.86|2238.36|2240.37|2238.87|2239.85|2238.35|0
1683853800000|2023-05-12 01:10:00|2240.36|2238.86|2240.36|2238.86|2240.37|2238.87|2240.35|2238.85|0
1683854100000|2023-05-12 01:15:00|2240.37|2238.87|2240.88|2239.38|2241.4|2239.9|2240.36|2238.86|0
1683854400000|2023-05-12 01:20:00|2240.38|2238.88|2240.38|2238.88|2241.4|2239.9|2240.38|2238.88|0
1683854700000|2023-05-12 01:25:00|2240.37|2238.87|2240.38|2238.88|2240.38|2238.88|2240.37|2238.87|0
1683855000000|2023-05-12 01:30:00|2240.37|2238.87|2239.62|2238.12|2240.38|2238.88|2239.62|2238.12|0
1683855300000|2023-05-12 01:35:00|2239.37|2237.87|2238.86|2237.36|2239.37|2237.87|2238.86|2237.36|0
1683855600000|2023-05-12 01:40:00|2238.36|2236.86|2239.38|2237.88|2239.38|2237.88|2238.36|2236.86|0
1683855900000|2023-05-12 01:45:00|2239.37|2237.87|2239.37|2237.87|2239.38|2237.88|2239.13|2237.63|0
1683856200000|2023-05-12 01:50:00|2238.86|2237.36|2239.37|2237.87|2239.37|2237.87|2238.86|2237.36|0
1683856500000|2023-05-12 01:55:00|2238.86|2237.36|2238.87|2237.37|2239.37|2237.87|2238.86|2237.36|0
1683856800000|2023-05-12 02:00:00|2239.12|2237.62|2239.37|2237.87|2239.37|2237.87|2238.86|2237.36|0
1683857100000|2023-05-12 02:05:00|2239.12|2237.62|2238.86|2237.36|2239.12|2237.62|2238.85|2237.35|0
1683857400000|2023-05-12 02:10:00|2238.85|2237.35|2238.86|2237.36|2238.86|2237.36|2238.35|2236.85|0
1683857700000|2023-05-12 02:15:00|2239.36|2237.86|2239.37|2237.87|2239.37|2237.87|2238.86|2237.36|0
1683858000000|2023-05-12 02:20:00|2239.36|2237.86|2238.35|2236.85|2239.36|2237.86|2238.34|2236.84|0
1683858300000|2023-05-12 02:25:00|2238.34|2236.84|2237.83|2236.33|2238.34|2236.84|2237.83|2236.33|0
1683858600000|2023-05-12 02:30:00|2238.34|2236.84|2237.32|2235.82|2238.34|2236.84|2237.32|2235.82|0
1683858900000|2023-05-12 02:35:00|2237.57|2236.07|2237.57|2236.07|2237.82|2236.32|2236.8|2235.3|0
1683859200000|2023-05-12 02:40:00|2237.82|2236.32|2238.33|2236.83|2238.33|2236.83|2237.82|2236.32|0
1683859500000|2023-05-12 02:45:00|2238.34|2236.84|2238.84|2237.34|2238.84|2237.34|2238.33|2236.83|0
1683859800000|2023-05-12 02:50:00|2238.59|2237.09|2238.33|2236.83|2238.84|2237.34|2238.33|2236.83|0
1683860100000|2023-05-12 02:55:00|2238.83|2237.33|2238.83|2237.33|2238.83|2237.33|2238.83|2237.33|0
1683860400000|2023-05-12 03:00:00|2238.33|2236.83|2238.83|2237.33|2238.83|2237.33|2238.33|2236.83|0
1683860700000|2023-05-12 03:05:00|2238.58|2237.08|2238.31|2236.81|2238.83|2237.33|2237.8|2236.3|0
1683861000000|2023-05-12 03:10:00|2238.32|2236.82|2238.83|2237.33|2238.83|2237.33|2238.32|2236.82|0
1683861300000|2023-05-12 03:15:00|2238.33|2236.83|2238.84|2237.34|2238.84|2237.34|2238.32|2236.82|0
1683861600000|2023-05-12 03:20:00|2238.34|2236.84|2238.59|2237.09|2238.84|2237.34|2238.33|2236.83|0
1683861900000|2023-05-12 03:25:00|2238.34|2236.84|2238.34|2236.84|2238.84|2237.34|2238.34|2236.84|0
1683862200000|2023-05-12 03:30:00|2238.84|2237.34|2238.33|2236.83|2238.84|2237.34|2238.32|2236.82|0
1683862500000|2023-05-12 03:35:00|2238.58|2237.08|2238.32|2236.82|2238.58|2237.08|2238.32|2236.82|0
1683862800000|2023-05-12 03:40:00|2238.07|2236.57|2238.32|2236.82|2238.32|2236.82|2237.81|2236.31|0
1683863100000|2023-05-12 03:45:00|2238.33|2236.83|2238.33|2236.83|2238.33|2236.83|2238.33|2236.83|0
1683863400000|2023-05-12 03:50:00|2238.32|2236.82|2238.32|2236.82|2238.32|2236.82|2238.32|2236.82|0
1683863700000|2023-05-12 03:55:00|2238.31|2236.81|2238.06|2236.56|2238.31|2236.81|2237.8|2236.3|0
1683864000000|2023-05-12 04:00:00|2237.81|2236.31|2238.32|2236.82|2238.32|2236.82|2237.81|2236.31|0
1683864300000|2023-05-12 04:05:00|2238.31|2236.81|2238.83|2237.33|2238.83|2237.33|2238.31|2236.81|0
1683864600000|2023-05-12 04:10:00|2238.58|2237.08|2238.83|2237.33|2238.83|2237.33|2238.57|2237.07|0
1683864900000|2023-05-12 04:15:00|2238.84|2237.34|2239.35|2237.85|2239.35|2237.85|2238.84|2237.34|0
1683865200000|2023-05-12 04:20:00|2239.34|2237.84|2239.35|2237.85|2239.35|2237.85|2239.34|2237.84|0
1683865500000|2023-05-12 04:25:00|2239.34|2237.84|2239.34|2237.84|2239.35|2237.85|2239.34|2237.84|0
1683865800000|2023-05-12 04:30:00|2239.35|2237.85|2239.85|2238.35|2239.85|2238.35|2239.34|2237.84|0
1683866100000|2023-05-12 04:35:00|2239.35|2237.85|2239.35|2237.85|2239.85|2238.35|2239.35|2237.85|0
1683866700000|2023-05-12 04:45:00|2239.61|2238.11|2239.85|2238.35|2239.87|2238.37|2239.35|2237.85|0
1683867000000|2023-05-12 04:50:00|2239.35|2237.85|2239.35|2237.85|2239.86|2238.36|2239.35|2237.85|0
1683867300000|2023-05-12 04:55:00|2239.36|2237.86|2240.37|2238.87|2240.37|2238.87|2239.36|2237.86|0
1683867600000|2023-05-12 05:00:00|2239.86|2238.36|2240.39|2238.89|2240.9|2239.4|2239.86|2238.36|0
1683867900000|2023-05-12 05:05:00|2240.41|2238.91|2239.89|2238.39|2240.41|2238.91|2239.89|2238.39|0
1683868200000|2023-05-12 05:10:00|2239.9|2238.4|2240.32|2238.82|2240.4|2238.9|2239.81|2238.31|0
1683868500000|2023-05-12 05:15:00|2240.33|2238.83|2240.84|2239.34|2240.84|2239.34|2240.32|2238.82|0
1683868800000|2023-05-12 05:20:00|2240.83|2239.33|2239.81|2238.31|2240.84|2239.34|2239.81|2238.31|0
1683869100000|2023-05-12 05:25:00|2239.82|2238.32|2240.32|2238.82|2240.32|2238.82|2239.82|2238.32|0
1683869400000|2023-05-12 05:30:00|2240.82|2239.32|2240.83|2239.33|2240.84|2239.34|2240.33|2238.83|0
1683869700000|2023-05-12 05:35:00|2240.32|2238.82|2241.3|2239.8|2241.33|2239.83|2240.32|2238.82|0
1683870000000|2023-05-12 05:40:00|2241.04|2239.54|2241.3|2239.8|2241.3|2239.8|2240.79|2239.29|0
1683870300000|2023-05-12 05:45:00|2241.8|2240.3|2241.74|2240.24|2241.8|2240.3|2241.73|2240.23|0
1683870600000|2023-05-12 05:50:00|2241.73|2240.23|2241.21|2239.71|2241.73|2240.23|2241.21|2239.71|0
1683870900000|2023-05-12 05:55:00|2241.22|2239.72|2241.72|2240.22|2241.72|2240.22|2241.21|2239.71|0
1683871200000|2023-05-12 06:00:00|2241.22|2239.72|2240.74|2239.24|2241.75|2240.25|2240.73|2239.23|0
1683871500000|2023-05-12 06:05:00|2240.73|2239.23|2242.07|2240.57|2242.07|2240.57|2240.73|2239.23|0
1683871800000|2023-05-12 06:10:00|2242.06|2240.56|2240.03|2238.53|2242.06|2240.56|2240.03|2238.53|0
1683872100000|2023-05-12 06:15:00|2240.02|2238.52|2241.04|2239.54|2241.55|2240.05|2240.02|2238.52|0
1683872400000|2023-05-12 06:20:00|2241.03|2239.53|2241.96|2240.46|2241.99|2240.49|2240.53|2239.03|0
1683872700000|2023-05-12 06:25:00|2241.98|2240.48|2242.52|2241.02|2242.52|2241.02|2241.98|2240.48|0
1683873000000|2023-05-12 06:30:00|2242.51|2241.01|2241.79|2240.39|2243.79|2242.39|2241.79|2240.39|33
1683873300000|2023-05-12 06:35:00|2241.91|2240.51|2242.04|2240.64|2242.54|2241.14|2241.91|2240.51|19
1683873600000|2023-05-12 06:40:00|2242.16|2240.76|2241.66|2240.26|2242.29|2240.89|2241.16|2239.76|16
1683873900000|2023-05-12 06:45:00|2241.79|2240.39|2241.66|2240.26|2242.04|2240.64|2241.54|2240.14|12
1683874200000|2023-05-12 06:50:00|2241.54|2240.14|2241.54|2240.14|2242.41|2241.01|2241.54|2240.14|56
1683874500000|2023-05-12 06:55:00|2241.59|2240.09|2241.08|2239.58|2241.81|2240.31|2240.8|2239.3|0
1683874800000|2023-05-12 07:00:00|2240.84|2240.34|2239.34|2238.84|2246.34|2245.84|2239.34|2238.84|3994
1683875100000|2023-05-12 07:05:00|2239.46|2238.96|2238.46|2237.96|2241.84|2241.34|2238.46|2237.96|2584
1683875400000|2023-05-12 07:10:00|2238.34|2237.84|2235.96|2235.46|2239.34|2238.84|2234.59|2234.09|1847
1683875700000|2023-05-12 07:15:00|2236.09|2235.59|2237.09|2236.59|2239.34|2238.84|2235.59|2235.09|948
1683876000000|2023-05-12 07:20:00|2236.96|2236.46|2235.96|2235.46|2238.34|2237.84|2235.59|2235.09|1126
1683876300000|2023-05-12 07:25:00|2235.71|2235.21|2237.84|2237.34|2238.34|2237.84|2235.71|2235.21|1036
1683876600000|2023-05-12 07:30:00|2238.34|2237.84|2239.71|2239.21|2242.34|2241.84|2238.34|2237.84|2046
1683876900000|2023-05-12 07:35:00|2239.59|2239.09|2242.59|2242.09|2242.84|2242.34|2238.34|2237.84|1246
1683877200000|2023-05-12 07:40:00|2242.77|2242.27|2243.27|2242.77|2243.89|2243.39|2242.27|2241.77|1020
1683877500000|2023-05-12 07:45:00|2243.02|2242.52|2240.89|2240.39|2243.02|2242.52|2239.89|2239.39|1020
1683877800000|2023-05-12 07:50:00|2241.02|2240.52|2241.52|2241.02|2241.77|2241.27|2239.27|2238.77|885
1683878100000|2023-05-12 07:55:00|2241.77|2241.27|2241.52|2241.02|2242.77|2242.27|2241.02|2240.52|641
1683878400000|2023-05-12 08:00:00|2241.39|2240.89|2240.02|2239.52|2241.77|2241.27|2239.89|2239.39|939
1683878700000|2023-05-12 08:05:00|2240.14|2239.64|2243.77|2243.27|2243.77|2243.27|2239.77|2239.27|770
1683879000000|2023-05-12 08:10:00|2243.52|2243.02|2245.52|2245.02|2245.77|2245.27|2243.52|2243.02|646
1683879300000|2023-05-12 08:15:00|2245.64|2245.14|2245.52|2245.02|2246.02|2245.52|2244.27|2243.77|730
1683879600000|2023-05-12 08:20:00|2245.64|2245.14|2246.27|2245.77|2247.02|2246.52|2245.27|2244.77|578
1683879900000|2023-05-12 08:25:00|2246.52|2246.02|2247.77|2247.27|2247.77|2247.27|2246.27|2245.77|508
1683880200000|2023-05-12 08:30:00|2247.52|2247.02|2246.27|2245.77|2248.52|2248.02|2245.77|2245.27|743
1683880500000|2023-05-12 08:35:00|2246.02|2245.52|2246.77|2246.27|2247.77|2247.27|2245.52|2245.02|651
1683880800000|2023-05-12 08:40:00|2246.89|2246.39|2248.27|2247.77|2248.77|2248.27|2246.89|2246.39|709
1683881100000|2023-05-12 08:45:00|2248.52|2248.02|2246.52|2246.02|2248.52|2248.02|2246.52|2246.02|1092
1683881400000|2023-05-12 08:50:00|2246.39|2245.89|2245.27|2244.77|2246.77|2246.27|2244.52|2244.02|1535
1683881700000|2023-05-12 08:55:00|2245.52|2245.02|2244.27|2243.77|2246.02|2245.52|2244.27|2243.77|793
1683882000000|2023-05-12 09:00:00|2244.39|2243.89|2245.27|2244.77|2245.27|2244.77|2243.77|2243.27|690
1683882300000|2023-05-12 09:05:00|2245.52|2245.02|2246.77|2246.27|2247.39|2246.89|2245.39|2244.89|822
1683882600000|2023-05-12 09:10:00|2246.52|2246.02|2246.52|2246.02|2247.02|2246.52|2246.02|2245.52|477
1683882900000|2023-05-12 09:15:00|2246.27|2245.77|2246.39|2245.89|2246.52|2246.02|2245.77|2245.27|715
1683883200000|2023-05-12 09:20:00|2246.27|2245.77|2246.52|2246.02|2247.02|2246.52|2246.02|2245.52|476
1683883500000|2023-05-12 09:25:00|2246.77|2246.27|2246.77|2246.27|2247.27|2246.77|2246.02|2245.52|469
1683883800000|2023-05-12 09:30:00|2246.89|2246.39|2244.77|2244.27|2247.14|2246.64|2244.77|2244.27|491
1683884100000|2023-05-12 09:35:00|2245.02|2244.52|2244.27|2243.77|2245.27|2244.77|2244.27|2243.77|465
1683884400000|2023-05-12 09:40:00|2244.14|2243.64|2244.02|2243.52|2244.39|2243.89|2243.77|2243.27|435
1683884700000|2023-05-12 09:45:00|2243.77|2243.27|2243.27|2242.77|2244.27|2243.77|2243.02|2242.52|501
1683885000000|2023-05-12 09:50:00|2243.52|2243.02|2243.02|2242.52|2244.27|2243.77|2243.02|2242.52|385
1683885300000|2023-05-12 09:55:00|2242.77|2242.27|2242.64|2242.14|2243.02|2242.52|2241.77|2241.27|377
1683885600000|2023-05-12 10:00:00|2242.52|2242.02|2242.77|2242.27|2243.52|2243.02|2242.52|2242.02|527
1683885900000|2023-05-12 10:05:00|2242.52|2242.02|2241.77|2241.27|2243.27|2242.77|2241.52|2241.02|878
1683886200000|2023-05-12 10:10:00|2242.02|2241.52|2240.52|2240.02|2243.52|2243.02|2240.27|2239.77|672
1683886500000|2023-05-12 10:15:00|2240.27|2239.77|2242.52|2242.02|2242.52|2242.02|2240.27|2239.77|801
1683886800000|2023-05-12 10:20:00|2242.77|2242.27|2243.02|2242.52|2243.52|2243.02|2242.27|2241.77|533
1683887100000|2023-05-12 10:25:00|2242.77|2242.27|2243.02|2242.52|2243.27|2242.77|2242.52|2242.02|332
1683887400000|2023-05-12 10:30:00|2243.27|2242.77|2241.52|2241.02|2243.27|2242.77|2241.52|2241.02|470
1683887700000|2023-05-12 10:35:00|2241.77|2241.27|2240.52|2240.02|2242.02|2241.52|2240.27|2239.77|400
1683888000000|2023-05-12 10:40:00|2240.77|2240.27|2241.02|2240.52|2241.02|2240.52|2240.52|2240.02|339
1683888300000|2023-05-12 10:45:00|2241.27|2240.77|2241.89|2241.39|2242.02|2241.52|2241.02|2240.52|336
1683888600000|2023-05-12 10:50:00|2241.77|2241.27|2240.77|2240.27|2242.02|2241.52|2240.77|2240.27|355
1683888900000|2023-05-12 10:55:00|2241.02|2240.52|2239.77|2239.27|2241.02|2240.52|2239.77|2239.27|319
1683889200000|2023-05-12 11:00:00|2239.52|2239.02|2239.52|2239.02|2240.52|2240.02|2239.27|2238.77|392
1683889500000|2023-05-12 11:05:00|2239.27|2238.77|2239.27|2238.77|2239.52|2239.02|2238.77|2238.27|353
1683889800000|2023-05-12 11:10:00|2239.52|2239.02|2241.02|2240.52|2241.27|2240.77|2239.27|2238.77|308
1683890100000|2023-05-12 11:15:00|2241.14|2240.64|2239.77|2239.27|2241.27|2240.77|2239.77|2239.27|300
1683890400000|2023-05-12 11:20:00|2240.02|2239.52|2240.14|2239.64|2240.27|2239.77|2239.52|2239.02|192
1683890700000|2023-05-12 11:25:00|2240.02|2239.52|2240.02|2239.52|2240.02|2239.52|2239.52|2239.02|150
1683891000000|2023-05-12 11:30:00|2239.89|2239.39|2238.77|2238.27|2240.02|2239.52|2238.77|2238.27|199
1683891300000|2023-05-12 11:35:00|2238.52|2238.02|2238.14|2237.64|2239.27|2238.77|2238.02|2237.52|296
1683891600000|2023-05-12 11:40:00|2238.38|2237.88|2237.51|2237.01|2238.51|2238.01|2237.26|2236.76|293
1683891900000|2023-05-12 11:45:00|2237.38|2236.88|2237.51|2237.01|2237.76|2237.26|2237.26|2236.76|285
1683892200000|2023-05-12 11:50:00|2237.26|2236.76|2235.76|2235.26|2237.26|2236.76|2235.76|2235.26|426
1683892500000|2023-05-12 11:55:00|2235.63|2235.13|2235.26|2234.76|2235.63|2235.13|2234.76|2234.26|592
1683892800000|2023-05-12 12:00:00|2235.38|2234.88|2235.13|2234.63|2236.01|2235.51|2235.01|2234.51|489
1683893100000|2023-05-12 12:05:00|2235.26|2234.76|2235.26|2234.76|2235.76|2235.26|2235.01|2234.51|361
1683893400000|2023-05-12 12:10:00|2235.51|2235.01|2236.26|2235.76|2236.51|2236.01|2235.51|2235.01|423
1683893700000|2023-05-12 12:15:00|2236.51|2236.01|2236.01|2235.51|2236.63|2236.13|2235.76|2235.26|360
1683894000000|2023-05-12 12:20:00|2235.76|2235.26|2236.01|2235.51|2236.01|2235.51|2234.76|2234.26|399
1683894300000|2023-05-12 12:25:00|2235.76|2235.26|2235.26|2234.76|2237.01|2236.51|2235.26|2234.76|396
1683894600000|2023-05-12 12:30:00|2235.51|2235.01|2235.76|2235.26|2235.76|2235.26|2234.01|2233.51|697
1683894900000|2023-05-12 12:35:00|2235.63|2235.13|2234.76|2234.26|2235.76|2235.26|2234.51|2234.01|468
1683895200000|2023-05-12 12:40:00|2234.51|2234.01|2235.01|2234.51|2235.51|2235.01|2234.51|2234.01|404
1683895500000|2023-05-12 12:45:00|2234.76|2234.26|2234.76|2234.26|2235.01|2234.51|2234.01|2233.51|482
1683895800000|2023-05-12 12:50:00|2235.01|2234.51|2234.01|2233.51|2235.01|2234.51|2233.76|2233.26|393
1683896100000|2023-05-12 12:55:00|2233.76|2233.26|2232.51|2232.01|2234.01|2233.51|2232.26|2231.76|649
1683896400000|2023-05-12 13:00:00|2232.76|2232.26|2231.76|2231.26|2233.01|2232.51|2231.76|2231.26|570
1683896700000|2023-05-12 13:05:00|2232.01|2231.51|2231.76|2231.26|2232.01|2231.51|2231.51|2231.01|593
1683897000000|2023-05-12 13:10:00|2232.01|2231.51|2232.76|2232.26|2233.51|2233.01|2231.76|2231.26|371
1683897300000|2023-05-12 13:15:00|2233.01|2232.51|2232.01|2231.51|2233.26|2232.76|2232.01|2231.51|506
1683897600000|2023-05-12 13:20:00|2232.26|2231.76|2233.76|2233.26|2234.26|2233.76|2232.01|2231.51|385
1683897900000|2023-05-12 13:25:00|2233.51|2233.01|2234.51|2234.01|2235.01|2234.51|2233.51|2233.01|517
1683898200000|2023-05-12 13:30:00|2234.26|2233.76|2234.76|2234.26|2235.51|2235.01|2234.26|2233.76|815
1683898500000|2023-05-12 13:35:00|2234.51|2234.01|2234.76|2234.26|2235.51|2235.01|2234.26|2233.76|570
1683898800000|2023-05-12 13:40:00|2234.63|2234.13|2235.51|2235.01|2235.76|2235.26|2234.63|2234.13|540
1683899100000|2023-05-12 13:45:00|2235.26|2234.76|2233.51|2233.01|2236.01|2235.51|2233.13|2232.63|996
1683899400000|2023-05-12 13:50:00|2233.38|2232.88|2236.01|2235.51|2236.26|2235.76|2233.26|2232.76|674
1683899700000|2023-05-12 13:55:00|2236.26|2235.76|2234.38|2233.88|2236.26|2235.76|2234.38|2233.88|533
1683900000000|2023-05-12 14:00:00|2232.76|2232.26|2232.51|2232.01|2235.26|2234.76|2232.01|2231.51|1402
1683900300000|2023-05-12 14:05:00|2232.38|2231.88|2233.01|2232.51|2233.26|2232.76|2231.51|2231.01|793
1683900600000|2023-05-12 14:10:00|2233.13|2232.63|2234.75|2234.25|2235.13|2234.63|2232.88|2232.38|460
1683900900000|2023-05-12 14:15:00|2234.63|2234.13|2236.38|2235.88|2236.38|2235.88|2234.38|2233.88|397
1683901200000|2023-05-12 14:20:00|2236.13|2235.63|2236.13|2235.63|2236.75|2236.25|2235.63|2235.13|538
1683901500000|2023-05-12 14:25:00|2236.25|2235.75|2235.63|2235.13|2236.63|2236.13|2235.38|2234.88|1487
1683901800000|2023-05-12 14:30:00|2235.5|2235|2234.13|2233.63|2235.63|2235.13|2233.88|2233.38|904
1683902100000|2023-05-12 14:35:00|2234.38|2233.88|2234.13|2233.63|2234.38|2233.88|2232.75|2232.25|679
1683902400000|2023-05-12 14:40:00|2233.88|2233.38|2236.38|2235.88|2236.5|2236|2233.63|2233.13|581
1683902700000|2023-05-12 14:45:00|2236.13|2235.63|2237.13|2236.63|2238.13|2237.63|2235.63|2235.13|917
1683903000000|2023-05-12 14:50:00|2237.38|2236.88|2235.38|2234.88|2237.63|2237.13|2235.13|2234.63|724
1683903300000|2023-05-12 14:55:00|2235.63|2235.13|2236.88|2236.38|2236.88|2236.38|2235.63|2235.13|1398
1683903600000|2023-05-12 15:00:00|2236.63|2236.13|2238|2237.5|2238.13|2237.63|2236.63|2236.13|908
1683903900000|2023-05-12 15:05:00|2238.13|2237.63|2238.5|2238|2239.38|2238.88|2238|2237.5|1138
1683904200000|2023-05-12 15:10:00|2238.63|2238.13|2237.88|2237.38|2239.63|2239.13|2237.63|2237.13|899
1683904500000|2023-05-12 15:15:00|2238.13|2237.63|2236.25|2235.75|2238.13|2237.63|2235.88|2235.38|1262
1683904800000|2023-05-12 15:20:00|2236.13|2235.63|2235.88|2234.38|2236.88|2236.38|2235.13|2234.38|1220
1683905100000|2023-05-12 15:25:00|2235.85|2234.35|2235.83|2234.33|2236.37|2234.87|2235.32|2233.82|782
1683905400000|2023-05-12 15:30:00|2235.82|2234.32|2236.83|2235.43|2236.95|2235.55|2235.82|2234.32|236
1683905700000|2023-05-12 15:35:00|2236.95|2235.55|2235.45|2234.05|2237.2|2235.8|2235.2|2233.8|2134
1683906000000|2023-05-12 15:40:00|2235.33|2233.93|2236.08|2234.68|2236.2|2234.8|2235.33|2233.93|48
1683906300000|2023-05-12 15:45:00|2237.08|2235.68|2237.45|2236.05|2238.33|2236.93|2237.08|2235.68|3
1683906600000|2023-05-12 15:50:00|2237.33|2235.93|2237.58|2236.18|2238.58|2237.18|2237.33|2235.93|69
1683906900000|2023-05-12 15:55:00|2237.45|2236.05|2239.38|2237.88|2239.38|2237.93|2237.2|2235.8|6
1683907200000|2023-05-12 16:00:00|2239.39|2237.89|2237.79|2236.29|2239.39|2237.89|2237.28|2235.78|0
1683907500000|2023-05-12 16:05:00|2237.78|2236.28|2237.28|2235.78|2237.8|2236.3|2236.77|2235.27|0
1683907800000|2023-05-12 16:10:00|2237.27|2235.77|2235.73|2234.23|2237.28|2235.78|2235.23|2233.73|0
1683908100000|2023-05-12 16:15:00|2235.23|2233.73|2235.74|2234.24|2236.26|2234.76|2235.22|2233.72|0
1683908400000|2023-05-12 16:20:00|2235.75|2234.25|2234.19|2232.69|2235.75|2234.25|2233.67|2232.17|0
1683908700000|2023-05-12 16:25:00|2234.2|2232.7|2233.7|2232.2|2234.73|2233.23|2233.69|2232.19|0
1683909000000|2023-05-12 16:30:00|2233.69|2232.19|2234.73|2233.23|2234.74|2233.24|2233.69|2232.19|0
1683909300000|2023-05-12 16:35:00|2234.74|2233.24|2234.33|2232.83|2234.75|2233.25|2233.17|2231.67|0
1683909600000|2023-05-12 16:40:00|2233.83|2232.33|2232.78|2231.28|2233.83|2232.33|2232.77|2231.27|0
1683909900000|2023-05-12 16:45:00|2232.77|2231.27|2232.03|2230.53|2233|2231.5|2231.51|2230.01|0
1683910200000|2023-05-12 16:50:00|2232.02|2230.52|2232.02|2230.52|2233.05|2231.55|2231.52|2230.02|0
1683910500000|2023-05-12 16:55:00|2232.03|2230.53|2232.53|2231.03|2233.04|2231.54|2232.02|2230.52|0
1683910800000|2023-05-12 17:00:00|2232.52|2231.02|2233.05|2231.55|2233.05|2231.55|2232|2230.5|0
1683911100000|2023-05-12 17:05:00|2233.04|2231.54|2233.57|2232.07|2234.08|2232.58|2233.04|2231.54|0
1683911400000|2023-05-12 17:10:00|2233.56|2232.06|2233.57|2232.07|2234.1|2232.6|2233.56|2232.06|0
1683911700000|2023-05-12 17:15:00|2233.56|2232.06|2233.55|2232.05|2233.57|2232.07|2233.04|2231.54|0
1683912000000|2023-05-12 17:20:00|2233.3|2231.8|2235.67|2234.17|2235.67|2234.17|2233.05|2231.55|0
1683912300000|2023-05-12 17:25:00|2236.17|2234.67|2235.63|2234.13|2236.18|2234.68|2235.62|2234.12|0
1683912600000|2023-05-12 17:30:00|2235.62|2234.12|2235.61|2234.11|2236.68|2235.18|2235.61|2234.11|0
1683912900000|2023-05-12 17:35:00|2235.6|2234.1|2234.59|2233.09|2235.61|2234.11|2234.57|2233.07|0
1683913200000|2023-05-12 17:40:00|2234.58|2233.08|2234.6|2233.1|2235.61|2234.11|2234.57|2233.07|0
1683913500000|2023-05-12 17:45:00|2234.59|2233.09|2234.07|2232.57|2234.6|2233.1|2233.55|2232.05|0
1683913800000|2023-05-12 17:50:00|2234.06|2232.56|2233.03|2231.53|2234.07|2232.57|2233.03|2231.53|0
1683914100000|2023-05-12 17:55:00|2233.04|2231.54|2232.44|2230.94|2233.04|2231.54|2231.93|2230.43|0
1683914400000|2023-05-12 18:00:00|2232.43|2230.93|2232.45|2230.95|2232.97|2231.47|2231.4|2229.9|0
1683914700000|2023-05-12 18:05:00|2232.44|2230.94|2232.38|2230.88|2232.97|2231.47|2232.37|2230.87|0
1683915000000|2023-05-12 18:10:00|2232.39|2230.89|2231.84|2230.34|2232.91|2231.41|2231.33|2229.83|0
1683915300000|2023-05-12 18:15:00|2231.59|2230.09|2231.85|2230.35|2231.85|2230.35|2231.33|2229.83|0
1683915600000|2023-05-12 18:20:00|2231.35|2229.85|2231.86|2230.36|2231.87|2230.37|2231.33|2229.83|0
1683915900000|2023-05-12 18:25:00|2231.87|2230.37|2232.37|2230.87|2232.92|2231.42|2231.36|2229.86|0
1683916200000|2023-05-12 18:30:00|2232.36|2230.86|2232.38|2230.88|2232.39|2230.89|2231.84|2230.34|0
1683916500000|2023-05-12 18:35:00|2232.39|2230.89|2231.35|2229.85|2232.4|2230.9|2231.35|2229.85|0
1683916800000|2023-05-12 18:40:00|2231.34|2229.84|2231.35|2229.85|2231.36|2229.86|2230.32|2228.82|0
1683917100000|2023-05-12 18:45:00|2231.36|2229.86|2231.37|2229.87|2231.89|2230.39|2231.36|2229.86|0
1683917400000|2023-05-12 18:50:00|2231.88|2230.38|2232.41|2230.91|2232.42|2230.92|2231.88|2230.38|0
1683917700000|2023-05-12 18:55:00|2232.42|2230.92|2232.92|2231.42|2232.94|2231.44|2232.4|2230.9|0
1683918000000|2023-05-12 19:00:00|2232.93|2231.43|2233.68|2232.18|2234.19|2232.69|2232.39|2230.89|0
1683918300000|2023-05-12 19:05:00|2233.67|2232.17|2234.2|2232.7|2234.21|2232.71|2233.67|2232.17|0
1683918600000|2023-05-12 19:10:00|2234.19|2232.69|2233.66|2232.16|2234.7|2233.2|2233.65|2232.15|0
1683918900000|2023-05-12 19:15:00|2233.65|2232.15|2234.7|2233.2|2234.7|2233.2|2233.65|2232.15|0
1683919200000|2023-05-12 19:20:00|2234.71|2233.21|2235.22|2233.72|2235.22|2233.72|2234.7|2233.2|0
1683919500000|2023-05-12 19:25:00|2235.21|2233.71|2235.22|2233.72|2235.73|2234.23|2234.7|2233.2|0
1683919800000|2023-05-12 19:30:00|2235.23|2233.73|2236.29|2234.79|2236.29|2234.79|2235.23|2233.73|0
1683920100000|2023-05-12 19:35:00|2236.3|2234.8|2236.29|2234.79|2237.32|2235.82|2236.27|2234.77|0
1683920400000|2023-05-12 19:40:00|2236.3|2234.8|2236.81|2235.31|2237.32|2235.82|2236.29|2234.79|0
1683920700000|2023-05-12 19:45:00|2236.82|2235.32|2237.32|2235.82|2237.84|2236.34|2236.81|2235.31|0
1683921000000|2023-05-12 19:50:00|2237.31|2235.81|2238.38|2236.88|2238.39|2236.89|2236.79|2235.29|0
1683921300000|2023-05-12 19:55:00|2238.39|2236.89|2239.4|2237.9|2239.4|2237.9|2238.38|2236.88|0
1683921600000|2023-05-12 20:00:00|2238.65|2237.15|2236.92|2235.42|2238.65|2237.15|2236.92|2235.42|0
1683921900000|2023-05-12 20:05:00|2236.82|2235.32|2236.4|2234.9|2236.92|2235.42|2236.25|2234.75|0
1683922200000|2023-05-12 20:10:00|2236.25|2234.75|2236.41|2234.91|2236.41|2234.91|2235.84|2234.34|0
1683922500000|2023-05-12 20:15:00|2236.26|2234.76|2236.26|2234.76|2236.41|2234.91|2236.11|2234.61|0
1683922800000|2023-05-12 20:20:00|2236.11|2234.61|2236|2234.5|2236.11|2234.61|2235.85|2234.35|0
1683923100000|2023-05-12 20:25:00|2236.01|2234.51|2236|2234.5|2236.11|2234.61|2235.85|2234.35|0
1683923400000|2023-05-12 20:30:00|2235.85|2234.35|2235.59|2234.09|2235.85|2234.35|2235.44|2233.94|0
1683923700000|2023-05-12 20:35:00|2235.6|2234.1|2235.44|2233.94|2235.75|2234.25|2235.44|2233.94|0
1683924000000|2023-05-12 20:40:00|2235.34|2233.84|2235.59|2234.09|2235.59|2234.09|2235.34|2233.84|0
1683924300000|2023-05-12 20:45:00|2235.54|2234.04|2235.59|2234.09|2235.75|2234.25|2235.34|2233.84|0
1683924600000|2023-05-12 20:50:00|2235.6|2234.1|2235.75|2234.25|2235.85|2234.35|2235.59|2234.09|0
1683924900000|2023-05-12 20:55:00|2235.74|2234.24|2235.49|2233.99|2235.8|2234.3|2235.39|2233.89|0
1684101600000|2023-05-14 22:00:00|2235.2|2233.7|2235.9|2234.4|2236.2|2234.7|2235.1|2233.6|0
1684101900000|2023-05-14 22:05:00|2235.89|2234.39|2235.38|2233.88|2235.89|2234.39|2235.23|2233.73|0
1684102200000|2023-05-14 22:10:00|2235.23|2233.73|2235.9|2234.4|2236.05|2234.55|2234.97|2233.47|0
1684102500000|2023-05-14 22:15:00|2235.89|2234.39|2235.9|2234.4|2236.05|2234.55|2235.64|2234.14|0
1684102800000|2023-05-14 22:20:00|2236|2234.5|2235.64|2234.14|2236.05|2234.55|2235.53|2234.03|0
1684103100000|2023-05-14 22:25:00|2235.59|2234.09|2235.12|2233.62|2235.64|2234.14|2235.02|2233.52|0
1684103400000|2023-05-14 22:30:00|2235.13|2233.63|2235.22|2233.72|2235.37|2233.87|2234.96|2233.46|0
1684103700000|2023-05-14 22:35:00|2235.21|2233.71|2234.96|2233.46|2235.37|2233.87|2234.96|2233.46|0
1684104000000|2023-05-14 22:40:00|2234.86|2233.36|2235.11|2233.61|2235.11|2233.61|2234.86|2233.36|0
1684104300000|2023-05-14 22:45:00|2235.01|2233.51|2234.86|2233.36|2235.11|2233.61|2234.7|2233.2|0
1684104600000|2023-05-14 22:50:00|2234.91|2233.41|2234.86|2233.36|2234.96|2233.46|2234.86|2233.36|0
1684104900000|2023-05-14 22:55:00|2234.91|2233.41|2234.7|2233.2|2234.96|2233.46|2234.7|2233.2|0
1684105200000|2023-05-14 23:00:00|2234.71|2233.21|2234.86|2233.36|2234.96|2233.46|2234.7|2233.2|0
1684105500000|2023-05-14 23:05:00|2234.91|2233.41|2234.86|2233.36|2234.96|2233.46|2234.86|2233.36|0
1684105800000|2023-05-14 23:10:00|2234.91|2233.41|2235.52|2234.02|2235.52|2234.02|2234.86|2233.36|0
1684106100000|2023-05-14 23:15:00|2235.37|2233.87|2235.42|2233.92|2235.52|2234.02|2235.22|2233.72|0
1684106400000|2023-05-14 23:20:00|2235.52|2234.02|2235.52|2234.02|2235.78|2234.28|2235.37|2233.87|0
1684106700000|2023-05-14 23:25:00|2235.37|2233.87|2235.37|2233.87|2235.37|2233.87|2235.01|2233.51|0
1684107000000|2023-05-14 23:30:00|2235.38|2233.88|2236.56|2235.06|2236.56|2235.06|2235.38|2233.88|0
1684107300000|2023-05-14 23:35:00|2236.51|2235.01|2236.2|2234.7|2236.56|2235.06|2236.05|2234.55|0
1684107600000|2023-05-14 23:40:00|2236.1|2234.6|2236|2234.5|2236.31|2234.81|2236|2234.5|0
1684107900000|2023-05-14 23:45:00|2236.05|2234.55|2236.31|2234.81|2236.31|2234.81|2235.69|2234.19|0
1684108200000|2023-05-14 23:50:00|2236.3|2234.8|2236.2|2234.7|2236.31|2234.81|2235.79|2234.29|0
1684108500000|2023-05-14 23:55:00|2236.21|2234.71|2236.31|2234.81|2236.56|2235.06|2236.05|2234.55|0
1684108800000|2023-05-15 00:00:00|2236.3|2234.8|2235.9|2234.4|2236.72|2235.22|2235.79|2234.29|0
1684109100000|2023-05-15 00:05:00|2236|2234.5|2236.31|2234.81|2236.56|2235.06|2235.79|2234.29|0
1684109400000|2023-05-15 00:10:00|2236.3|2234.8|2236.4|2234.9|2236.55|2235.05|2235.79|2234.29|0
1684109700000|2023-05-15 00:15:00|2236.35|2234.85|2236.78|2235.28|2237.04|2235.54|2236.28|2234.78|0
1684110000000|2023-05-15 00:20:00|2236.79|2235.29|2236.79|2235.29|2236.79|2235.29|2235.78|2234.28|0
1684110300000|2023-05-15 00:25:00|2236.8|2235.3|2237.3|2235.8|2237.3|2235.8|2236.79|2235.29|0
1684110600000|2023-05-15 00:30:00|2237.31|2235.81|2236.79|2235.29|2237.31|2235.81|2236.79|2235.29|0
1684110900000|2023-05-15 00:35:00|2236.8|2235.3|2237.3|2235.8|2237.31|2235.81|2236.29|2234.79|0
1684111200000|2023-05-15 00:40:00|2236.8|2235.3|2236.79|2235.29|2236.8|2235.3|2236.29|2234.79|0
1684111500000|2023-05-15 00:45:00|2236.29|2234.79|2235.26|2233.76|2236.29|2234.79|2235.26|2233.76|0
1684111800000|2023-05-15 00:50:00|2235.25|2233.75|2235.24|2233.74|2235.26|2233.76|2234.74|2233.24|0
1684112100000|2023-05-15 00:55:00|2234.74|2233.24|2235.26|2233.76|2235.26|2233.76|2234.73|2233.23|0
1684112400000|2023-05-15 01:00:00|2235.27|2233.77|2235.76|2234.26|2235.77|2234.27|2235.26|2233.76|0
1684112700000|2023-05-15 01:05:00|2235.77|2234.27|2235.27|2233.77|2235.77|2234.27|2235.26|2233.76|0
1684113000000|2023-05-15 01:10:00|2235.28|2233.78|2235.79|2234.29|2235.79|2234.29|2235.27|2233.77|0
1684113300000|2023-05-15 01:15:00|2235.8|2234.3|2235.8|2234.3|2236.3|2234.8|2235.29|2233.79|0
1684113600000|2023-05-15 01:20:00|2236.06|2234.56|2237.34|2235.84|2237.86|2236.36|2236.06|2234.56|0
1684113900000|2023-05-15 01:25:00|2237.35|2235.85|2237.34|2235.84|2237.6|2236.1|2237.34|2235.84|0
1684114200000|2023-05-15 01:30:00|2237.85|2236.35|2237.09|2235.59|2237.85|2236.35|2236.83|2235.33|0
1684114500000|2023-05-15 01:35:00|2236.84|2235.34|2237.86|2236.36|2237.86|2236.36|2236.83|2235.33|0
1684114800000|2023-05-15 01:40:00|2237.61|2236.11|2237.34|2235.84|2237.86|2236.36|2236.83|2235.33|0
1684115100000|2023-05-15 01:45:00|2237.33|2235.83|2237.34|2235.84|2237.85|2236.35|2237.33|2235.83|0
1684115400000|2023-05-15 01:50:00|2237.84|2236.34|2237.34|2235.84|2237.85|2236.35|2237.34|2235.84|0
1684115700000|2023-05-15 01:55:00|2237.85|2236.35|2237.85|2236.35|2238.36|2236.86|2237.59|2236.09|0
1684116000000|2023-05-15 02:00:00|2237.35|2235.85|2237.35|2235.85|2237.86|2236.36|2237.34|2235.84|0
1684116300000|2023-05-15 02:05:00|2237.6|2236.1|2237.35|2235.85|2237.85|2236.35|2237.34|2235.84|0
1684116600000|2023-05-15 02:10:00|2237.34|2235.84|2236.84|2235.34|2237.35|2235.85|2236.84|2235.34|0
1684116900000|2023-05-15 02:15:00|2237.09|2235.59|2237.35|2235.85|2237.35|2235.85|2236.84|2235.34|0
1684117200000|2023-05-15 02:20:00|2237.34|2235.84|2237.09|2235.59|2237.35|2235.85|2236.84|2235.34|0
1684117500000|2023-05-15 02:25:00|2237.1|2235.6|2237.35|2235.85|2237.35|2235.85|2237.1|2235.6|0
1684117800000|2023-05-15 02:30:00|2237.85|2236.35|2237.35|2235.85|2237.85|2236.35|2237.35|2235.85|0
1684118100000|2023-05-15 02:35:00|2237.34|2235.84|2237.35|2235.85|2237.35|2235.85|2236.84|2235.34|0
1684118400000|2023-05-15 02:40:00|2237.34|2235.84|2236.84|2235.34|2237.34|2235.84|2236.84|2235.34|0
1684118700000|2023-05-15 02:45:00|2236.85|2235.35|2236.85|2235.35|2236.85|2235.35|2236.84|2235.34|0
1684119000000|2023-05-15 02:50:00|2236.84|2235.34|2236.85|2235.35|2236.85|2235.35|2236.84|2235.34|0
1684119300000|2023-05-15 02:55:00|2236.86|2235.36|2236.86|2235.36|2236.86|2235.36|2236.85|2235.35|0
1684119600000|2023-05-15 03:00:00|2236.85|2235.35|2237.35|2235.85|2237.36|2235.86|2236.85|2235.35|0
1684119900000|2023-05-15 03:05:00|2237.36|2235.86|2237.35|2235.85|2237.36|2235.86|2237.35|2235.85|0
1684120200000|2023-05-15 03:10:00|2237.36|2235.86|2238.37|2236.87|2238.37|2236.87|2237.36|2235.86|0
1684120500000|2023-05-15 03:15:00|2238.38|2236.88|2238.37|2236.87|2238.38|2236.88|2238.37|2236.87|0
1684120800000|2023-05-15 03:20:00|2237.87|2236.37|2237.87|2236.37|2237.87|2236.37|2237.86|2236.36|0
1684121100000|2023-05-15 03:25:00|2238.37|2236.87|2238.37|2236.87|2238.89|2237.39|2238.37|2236.87|0
1684121400000|2023-05-15 03:30:00|2238.38|2236.88|2238.88|2237.38|2238.88|2237.38|2238.37|2236.87|0
1684121700000|2023-05-15 03:35:00|2238.87|2237.37|2238.37|2236.87|2238.87|2237.37|2238.37|2236.87|0
1684122300000|2023-05-15 03:45:00|2238.62|2237.12|2238.37|2236.87|2238.87|2237.37|2238.37|2236.87|0
1684122600000|2023-05-15 03:50:00|2238.87|2237.37|2238.88|2237.38|2238.88|2237.38|2238.37|2236.87|0
1684122900000|2023-05-15 03:55:00|2238.87|2237.37|2238.88|2237.38|2238.88|2237.38|2238.37|2236.87|0
1684123200000|2023-05-15 04:00:00|2238.89|2237.39|2238.89|2237.39|2238.89|2237.39|2238.88|2237.38|0
1684123500000|2023-05-15 04:05:00|2238.88|2237.38|2238.88|2237.38|2238.88|2237.38|2238.88|2237.38|0
1684123800000|2023-05-15 04:10:00|2238.89|2237.39|2238.88|2237.38|2239.39|2237.89|2238.88|2237.38|0
1684124100000|2023-05-15 04:15:00|2238.89|2237.39|2238.89|2237.39|2238.89|2237.39|2238.88|2237.38|0
1684124400000|2023-05-15 04:20:00|2238.88|2237.38|2239.39|2237.89|2239.39|2237.89|2238.88|2237.38|0
1684124700000|2023-05-15 04:25:00|2239.38|2237.88|2239.37|2237.87|2239.39|2237.89|2239.37|2237.87|0
1684125000000|2023-05-15 04:30:00|2239.38|2237.88|2239.89|2238.39|2239.9|2238.4|2239.37|2237.87|0
1684125300000|2023-05-15 04:35:00|2239.88|2238.38|2239.37|2237.87|2239.89|2238.39|2239.37|2237.87|0
1684125600000|2023-05-15 04:40:00|2239.38|2237.88|2239.37|2237.87|2239.38|2237.88|2239.37|2237.87|0
1684125900000|2023-05-15 04:45:00|2239.38|2237.88|2239.37|2237.87|2239.38|2237.88|2239.37|2237.87|0
1684126500000|2023-05-15 04:55:00|2239.38|2237.88|2239.88|2238.38|2239.88|2238.38|2239.37|2237.87|0
1684126800000|2023-05-15 05:00:00|2239.89|2238.39|2239.88|2238.38|2239.89|2238.39|2239.88|2238.38|0
1684127100000|2023-05-15 05:05:00|2239.89|2238.39|2239.39|2237.89|2239.89|2238.39|2239.38|2237.88|0
1684127400000|2023-05-15 05:10:00|2239.38|2237.88|2239.39|2237.89|2239.39|2237.89|2238.87|2237.37|0
1684127700000|2023-05-15 05:15:00|2239.4|2237.9|2240.88|2239.38|2240.88|2239.38|2239.4|2237.9|0
1684128000000|2023-05-15 05:20:00|2240.89|2239.39|2241.92|2240.42|2241.94|2240.44|2240.38|2238.88|0
1684128300000|2023-05-15 05:25:00|2241.67|2240.17|2242.44|2240.94|2242.44|2240.94|2241.41|2239.91|0
1684128600000|2023-05-15 05:30:00|2242.45|2240.95|2242.45|2240.95|2242.95|2241.45|2242.44|2240.94|0
1684128900000|2023-05-15 05:35:00|2242.95|2241.45|2242.44|2240.94|2242.95|2241.45|2242.44|2240.94|0
1684129200000|2023-05-15 05:40:00|2242.43|2240.93|2242.44|2240.94|2242.44|2240.94|2242.43|2240.93|0
1684129500000|2023-05-15 05:45:00|2242.45|2240.95|2242.41|2240.91|2242.45|2240.95|2242.41|2240.91|0
1684129800000|2023-05-15 05:50:00|2242.4|2240.9|2242.41|2240.91|2242.41|2240.91|2242.4|2240.9|0
1684130100000|2023-05-15 05:55:00|2242.91|2241.41|2243.44|2241.94|2243.95|2242.45|2242.91|2241.41|0
1684130400000|2023-05-15 06:00:00|2243.95|2242.45|2243.64|2242.14|2244.96|2243.46|2243.13|2241.63|0
1684130700000|2023-05-15 06:05:00|2244.14|2242.64|2244.12|2242.62|2244.62|2243.12|2242.63|2241.13|0
1684131000000|2023-05-15 06:10:00|2244.62|2243.12|2245.27|2243.77|2245.28|2243.78|2244.12|2242.62|0
1684131300000|2023-05-15 06:15:00|2245.28|2243.78|2245.25|2243.75|2246.29|2244.79|2244.74|2243.24|0
1684131600000|2023-05-15 06:20:00|2244.74|2243.24|2244.74|2243.24|2245.25|2243.75|2244.73|2243.23|0
1684131900000|2023-05-15 06:25:00|2244.73|2243.23|2245.73|2244.23|2245.73|2244.23|2244.71|2243.21|0
1684132200000|2023-05-15 06:30:00|2245.74|2244.24|2247.45|2246.05|2250.7|2249.3|2245.06|2243.56|85
1684132500000|2023-05-15 06:35:00|2247.33|2245.93|2247.45|2246.05|2247.83|2246.43|2247.08|2245.68|7
1684132800000|2023-05-15 06:40:00|2247.33|2245.93|2246.95|2245.55|2247.45|2246.05|2246.83|2245.43|6
1684133100000|2023-05-15 06:45:00|2246.83|2245.43|2246.45|2245.05|2246.83|2245.43|2246.45|2245.05|0
1684133400000|2023-05-15 06:50:00|2246.33|2244.93|2246.08|2244.68|2246.33|2244.93|2245.33|2243.93|16
1684133700000|2023-05-15 06:55:00|2245.88|2244.38|2245.34|2243.84|2246.35|2244.85|2245.32|2243.82|0
1684134000000|2023-05-15 07:00:00|2245.59|2244.09|2248.63|2248.13|2250.63|2250.13|2244.63|2244.09|3664
1684134300000|2023-05-15 07:05:00|2248.38|2247.88|2250.63|2250.13|2251.63|2251.13|2248.38|2247.88|2489
1684134600000|2023-05-15 07:10:00|2250.88|2250.38|2247.63|2247.13|2251.13|2250.63|2247.13|2246.63|2116
1684134900000|2023-05-15 07:15:00|2247.75|2247.25|2245.13|2244.63|2248.25|2247.75|2244.88|2244.38|1692
1684135200000|2023-05-15 07:20:00|2245.25|2244.75|2243.88|2243.38|2247.88|2247.38|2243.25|2242.75|8544
1684135500000|2023-05-15 07:25:00|2244.13|2243.63|2244.88|2244.38|2245.88|2245.38|2243.38|2242.88|1577
1684135800000|2023-05-15 07:30:00|2245.63|2245.13|2246.63|2246.13|2247.88|2247.38|2245.63|2245.13|1343
1684136100000|2023-05-15 07:35:00|2246.88|2246.38|2242.88|2242.38|2247.13|2246.63|2242.88|2242.38|1495
1684136400000|2023-05-15 07:40:00|2242.73|2242.23|2242.48|2241.98|2243.48|2242.98|2241.35|2240.85|6199
1684136700000|2023-05-15 07:45:00|2242.23|2241.73|2241.48|2240.98|2242.73|2242.23|2240.98|2240.48|6149
1684137000000|2023-05-15 07:50:00|2241.73|2241.23|2243.48|2242.98|2243.98|2243.48|2241.48|2240.98|2831
1684137300000|2023-05-15 07:55:00|2243.85|2243.35|2244.48|2243.98|2244.73|2244.23|2243.23|2242.73|752
1684137600000|2023-05-15 08:00:00|2244.6|2244.1|2242.73|2242.23|2245.1|2244.6|2242.73|2242.23|1022
1684137900000|2023-05-15 08:05:00|2242.48|2241.98|2243.98|2243.48|2244.23|2243.73|2242.48|2241.98|845
1684138200000|2023-05-15 08:10:00|2243.73|2243.23|2242.6|2242.1|2244.23|2243.73|2242.35|2241.85|4743
1684138500000|2023-05-15 08:15:00|2242.73|2242.23|2242.23|2241.73|2243.23|2242.73|2241.98|2241.48|4580
1684138800000|2023-05-15 08:20:00|2242.48|2241.98|2241.6|2241.1|2242.48|2241.98|2241.1|2240.6|1246
1684139100000|2023-05-15 08:25:00|2241.73|2241.23|2244.23|2243.73|2244.48|2243.98|2241.23|2240.73|3054
1684139400000|2023-05-15 08:30:00|2244.48|2243.98|2244.98|2244.48|2244.98|2244.48|2243.23|2242.73|3139
1684139700000|2023-05-15 08:35:00|2244.85|2244.35|2244.85|2244.35|2245.48|2244.98|2243.48|2242.98|1323
1684140000000|2023-05-15 08:40:00|2244.98|2244.48|2245.35|2244.85|2245.73|2245.23|2244.73|2244.23|3596
1684140300000|2023-05-15 08:45:00|2245.48|2244.98|2246.35|2245.85|2246.35|2245.85|2244.98|2244.48|3996
1684140600000|2023-05-15 08:50:00|2246.48|2245.98|2245.48|2244.98|2247.98|2247.48|2245.23|2244.73|4181
1684140900000|2023-05-15 08:55:00|2245.73|2245.23|2243.73|2243.23|2245.73|2245.23|2242.73|2242.23|11260
1684141200000|2023-05-15 09:00:00|2243.48|2242.98|2245.1|2244.6|2245.23|2244.73|2242.73|2242.23|2732
1684141500000|2023-05-15 09:05:00|2245.23|2244.73|2244.73|2244.23|2246.48|2245.98|2244.48|2243.98|2918
1684141800000|2023-05-15 09:10:00|2244.85|2244.35|2244.35|2243.85|2246.48|2245.98|2244.23|2243.73|1041
1684142100000|2023-05-15 09:15:00|2244.48|2243.98|2245.48|2244.98|2245.73|2245.23|2244.48|2243.98|2566
1684142400000|2023-05-15 09:20:00|2245.6|2245.1|2246.85|2246.35|2246.98|2246.48|2245.48|2244.98|2681
1684142700000|2023-05-15 09:25:00|2246.98|2246.48|2246.73|2246.23|2247.48|2246.98|2246.48|2245.98|3654
1684143000000|2023-05-15 09:30:00|2246.85|2246.35|2246.98|2246.48|2247.73|2247.23|2246.23|2245.73|1162
1684143300000|2023-05-15 09:35:00|2247.1|2246.6|2244.73|2244.23|2247.23|2246.73|2244.73|2244.23|1762
1684143600000|2023-05-15 09:40:00|2245.23|2244.73|2246.48|2245.98|2246.48|2245.98|2245.1|2244.6|2516
1684143900000|2023-05-15 09:45:00|2246.23|2245.73|2246.73|2246.23|2247.48|2246.98|2246.23|2245.73|1384
1684144200000|2023-05-15 09:50:00|2246.85|2246.35|2247.23|2246.73|2247.48|2246.98|2246.48|2245.98|3188
1684144500000|2023-05-15 09:55:00|2247.35|2246.85|2246.73|2246.23|2247.48|2246.98|2246.73|2246.23|3630
1684144800000|2023-05-15 10:00:00|2246.98|2246.48|2247.6|2247.1|2247.73|2247.23|2246.48|2245.98|379
1684145100000|2023-05-15 10:05:00|2247.48|2246.98|2246.48|2245.98|2247.73|2247.23|2245.98|2245.48|5398
1684145400000|2023-05-15 10:10:00|2246.6|2246.1|2246.6|2246.1|2246.98|2246.48|2246.1|2245.6|1984
1684145700000|2023-05-15 10:15:00|2246.48|2245.98|2248.73|2248.23|2248.73|2248.23|2246.48|2245.98|441
1684146000000|2023-05-15 10:20:00|2248.48|2247.98|2249.48|2248.98|2249.48|2248.98|2248.35|2247.85|451
1684146300000|2023-05-15 10:25:00|2249.73|2249.23|2250.48|2249.98|2250.73|2250.23|2249.73|2249.23|625
1684146600000|2023-05-15 10:30:00|2250.6|2250.1|2250.1|2249.6|2250.85|2250.35|2250.1|2249.6|417
1684146900000|2023-05-15 10:35:00|2250.23|2249.73|2251.23|2250.73|2251.35|2250.85|2249.98|2249.48|4046
1684147200000|2023-05-15 10:40:00|2251.48|2250.98|2251.98|2251.48|2252.23|2251.73|2251.23|2250.73|10568
1684147500000|2023-05-15 10:45:00|2251.85|2251.35|2250.85|2250.35|2251.98|2251.48|2250.73|2250.23|8019
1684147800000|2023-05-15 10:50:00|2250.73|2250.23|2252.23|2251.73|2252.73|2252.23|2250.73|2250.23|722
1684148100000|2023-05-15 10:55:00|2252.48|2251.98|2252.23|2251.73|2252.48|2251.98|2251.73|2251.23|875
1684148400000|2023-05-15 11:00:00|2252.35|2251.85|2250.23|2249.73|2252.48|2251.98|2250.1|2249.6|2154
1684148700000|2023-05-15 11:05:00|2250.35|2249.85|2250.98|2250.48|2251.98|2251.48|2250.23|2249.73|486
1684149000000|2023-05-15 11:10:00|2251.23|2250.73|2250.23|2249.73|2251.48|2250.98|2249.73|2249.23|478
1684149300000|2023-05-15 11:15:00|2250.35|2249.85|2249.73|2249.23|2250.6|2250.1|2249.48|2248.98|439
1684149600000|2023-05-15 11:20:00|2249.98|2249.48|2249.23|2248.73|2250.98|2250.48|2249.23|2248.73|844
1684149900000|2023-05-15 11:25:00|2248.98|2248.48|2248.98|2248.48|2249.73|2249.23|2248.23|2247.73|6376
1684150200000|2023-05-15 11:30:00|2248.73|2248.23|2248.73|2248.23|2249.73|2249.23|2248.48|2247.98|1956
1684150500000|2023-05-15 11:35:00|2248.98|2248.48|2249.48|2248.98|2250.1|2249.6|2248.48|2247.98|905
1684150800000|2023-05-15 11:40:00|2249.68|2249.18|2248.43|2247.93|2250.18|2249.68|2248.43|2247.93|1505
1684151100000|2023-05-15 11:45:00|2248.55|2248.05|2248.68|2248.18|2249.43|2248.93|2248.43|2247.93|4760
1684151400000|2023-05-15 11:50:00|2248.93|2248.43|2248.18|2247.68|2248.93|2248.43|2248.18|2247.68|873
1684151700000|2023-05-15 11:55:00|2248.3|2247.8|2248.68|2248.18|2248.68|2248.18|2247.93|2247.43|837
1684152000000|2023-05-15 12:00:00|2248.55|2248.05|2248.93|2248.43|2249.18|2248.68|2248.43|2247.93|2872
1684152300000|2023-05-15 12:05:00|2248.8|2248.3|2249.68|2249.18|2249.93|2249.43|2248.43|2247.93|1090
1684152600000|2023-05-15 12:10:00|2249.55|2249.05|2248.8|2248.3|2250.43|2249.93|2248.68|2248.18|1678
1684152900000|2023-05-15 12:15:00|2248.93|2248.43|2249.18|2248.68|2249.55|2249.05|2248.18|2247.68|910
1684153200000|2023-05-15 12:20:00|2249.3|2248.8|2248.3|2247.8|2249.43|2248.93|2247.93|2247.43|2745
1684153500000|2023-05-15 12:25:00|2248.18|2247.68|2246.93|2246.43|2248.43|2247.93|2246.93|2246.43|863
1684153800000|2023-05-15 12:30:00|2247.18|2246.68|2244.68|2244.18|2247.18|2246.68|2244.43|2243.93|1343
1684154100000|2023-05-15 12:35:00|2244.8|2244.3|2243.68|2243.18|2244.93|2244.43|2242.43|2241.93|1627
1684154400000|2023-05-15 12:40:00|2243.55|2243.05|2243.18|2242.68|2243.8|2243.3|2242.93|2242.43|2474
1684154700000|2023-05-15 12:45:00|2242.93|2242.43|2243.18|2242.68|2244.43|2243.93|2242.93|2242.43|4912
1684155000000|2023-05-15 12:50:00|2243.3|2242.8|2242.43|2241.93|2244.18|2243.68|2242.18|2241.68|4443
1684155300000|2023-05-15 12:55:00|2242.18|2241.68|2241.43|2240.93|2242.3|2241.8|2241.18|2240.68|939
1684155600000|2023-05-15 13:00:00|2241.3|2240.8|2241.68|2241.18|2242.18|2241.68|2240.93|2240.43|1049
1684155900000|2023-05-15 13:05:00|2241.8|2241.3|2241.18|2240.68|2241.93|2241.43|2240.93|2240.43|12697
1684156200000|2023-05-15 13:10:00|2241.05|2240.55|2241.93|2241.43|2242.05|2241.55|2240.18|2239.68|1153
1684156500000|2023-05-15 13:15:00|2242.05|2241.55|2243.55|2243.05|2243.68|2243.18|2241.93|2241.43|5522
1684156800000|2023-05-15 13:20:00|2243.43|2242.93|2243.3|2242.8|2243.68|2243.18|2242.43|2241.93|5278
1684157100000|2023-05-15 13:25:00|2243.18|2242.68|2243.43|2242.93|2243.43|2242.93|2242.68|2242.18|3370
1684157400000|2023-05-15 13:30:00|2243.68|2243.18|2241.68|2241.18|2243.68|2243.18|2241.68|2241.18|1304
1684157700000|2023-05-15 13:35:00|2241.93|2241.43|2241.93|2241.43|2243.18|2242.68|2241.18|2240.68|1186
1684158000000|2023-05-15 13:40:00|2241.68|2241.18|2242.18|2241.68|2242.8|2242.3|2241.43|2240.93|2551
1684158300000|2023-05-15 13:45:00|2242.43|2241.93|2241.43|2240.93|2242.93|2242.43|2240.43|2239.93|1470
1684158600000|2023-05-15 13:50:00|2241.55|2241.05|2242.18|2241.68|2242.93|2242.43|2241.18|2240.68|3417
1684158900000|2023-05-15 13:55:00|2241.93|2241.43|2243.3|2242.8|2243.43|2242.93|2241.93|2241.43|2005
1684159200000|2023-05-15 14:00:00|2243.43|2242.93|2242.68|2242.18|2244.68|2244.18|2242.43|2241.93|2283
1684159500000|2023-05-15 14:05:00|2242.93|2242.43|2240.93|2240.43|2243.93|2243.43|2240.68|2240.18|1874
1684159800000|2023-05-15 14:10:00|2240.72|2240.22|2240.72|2240.22|2241.22|2240.72|2240.22|2239.72|1643
1684160100000|2023-05-15 14:15:00|2240.47|2239.97|2242.47|2241.97|2242.47|2241.97|2239.72|2239.22|1694
1684160400000|2023-05-15 14:20:00|2242.22|2241.72|2242.47|2241.97|2242.59|2242.09|2241.72|2241.22|2179
1684160700000|2023-05-15 14:25:00|2242.72|2242.22|2242.22|2241.72|2242.97|2242.47|2241.97|2241.47|2276
1684161000000|2023-05-15 14:30:00|2242.47|2241.97|2243.47|2242.97|2243.72|2243.22|2241.97|2241.47|1101
1684161300000|2023-05-15 14:35:00|2243.72|2243.22|2243.22|2242.72|2243.97|2243.47|2242.97|2242.47|1016
1684161600000|2023-05-15 14:40:00|2243.09|2242.59|2244.59|2244.09|2244.97|2244.47|2242.97|2242.47|1690
1684161900000|2023-05-15 14:45:00|2244.72|2244.22|2247.22|2246.72|2247.22|2246.72|2244.47|2243.97|1292
1684162200000|2023-05-15 14:50:00|2246.97|2246.47|2246.97|2246.47|2248.22|2247.72|2246.72|2246.22|1178
1684162500000|2023-05-15 14:55:00|2247.22|2246.72|2247.22|2246.72|2247.97|2247.47|2246.72|2246.22|1135
1684162800000|2023-05-15 15:00:00|2246.97|2246.47|2247.22|2246.72|2247.47|2246.97|2246.47|2245.97|915
1684163100000|2023-05-15 15:05:00|2247.34|2246.84|2248.97|2248.47|2249.09|2248.59|2246.97|2246.47|3353
1684163400000|2023-05-15 15:10:00|2249.22|2248.72|2247.22|2246.72|2249.22|2248.72|2246.72|2246.22|2070
1684163700000|2023-05-15 15:15:00|2247.34|2246.84|2248.22|2247.72|2248.72|2248.22|2247.22|2246.72|1488
1684164000000|2023-05-15 15:20:00|2248.47|2247.97|2249.84|2248.34|2249.84|2248.97|2248.22|2247.72|4023
1684164300000|2023-05-15 15:25:00|2248.88|2247.38|2248.49|2246.99|2248.9|2247.4|2248.31|2246.81|13435
1684164600000|2023-05-15 15:30:00|2248.48|2246.98|2248.33|2246.93|2249.71|2248.31|2247.96|2246.56|19536
1684164900000|2023-05-15 15:35:00|2248.46|2247.06|2248.58|2247.18|2248.71|2247.31|2248.33|2246.93|3024
1684165200000|2023-05-15 15:40:00|2248.46|2247.06|2247.96|2246.56|2248.58|2247.18|2247.83|2246.43|10050
1684165500000|2023-05-15 15:45:00|||||||||3502
1684165800000|2023-05-15 15:50:00|2247.83|2246.43|2247.08|2245.68|2247.83|2246.43|2247.08|2245.68|8447
1684166100000|2023-05-15 15:55:00|2246.83|2245.43|2248.38|2246.88|2248.46|2247.06|2246.83|2245.43|17
1684166400000|2023-05-15 16:00:00|2248.37|2246.87|2248.35|2246.85|2248.89|2247.39|2248.34|2246.84|0
1684166700000|2023-05-15 16:05:00|2248.34|2246.84|2248.36|2246.86|2248.36|2246.86|2248.09|2246.59|360
1684167000000|2023-05-15 16:10:00|2248.35|2246.85|2248.35|2246.85|2248.36|2246.86|2248.34|2246.84|0
1684167300000|2023-05-15 16:15:00|2248.34|2246.84|2248.89|2247.39|2248.89|2247.39|2247.84|2246.34|0
1684167600000|2023-05-15 16:20:00|2248.88|2247.38|2248.36|2246.86|2248.88|2247.38|2248.35|2246.85|0
1684167900000|2023-05-15 16:25:00|2248.35|2246.85|2248.87|2247.37|2249.4|2247.9|2247.84|2246.34|0
1684168200000|2023-05-15 16:30:00|2248.88|2247.38|2248.87|2247.37|2249.39|2247.89|2248.86|2247.36|0
1684168500000|2023-05-15 16:35:00|2248.88|2247.38|2249.89|2248.39|2249.91|2248.41|2248.87|2247.37|0
1684168800000|2023-05-15 16:40:00|2249.9|2248.4|2250.45|2248.95|2250.45|2248.95|2249.89|2248.39|0
1684169100000|2023-05-15 16:45:00|2250.44|2248.94|2250.99|2249.49|2251|2249.5|2250.44|2248.94|0
1684169400000|2023-05-15 16:50:00|2250.98|2249.48|2251.42|2249.92|2251.95|2250.45|2250.92|2249.42|0
1684169700000|2023-05-15 16:55:00|2251.43|2249.93|2252.58|2251.08|2252.58|2251.08|2251.42|2249.92|0
1684170000000|2023-05-15 17:00:00|2252.59|2251.09|2252.58|2251.08|2252.59|2251.09|2252.06|2250.56|0
1684170300000|2023-05-15 17:05:00|2252.59|2251.09|2253.09|2251.59|2253.12|2251.62|2252.58|2251.08|0
1684170600000|2023-05-15 17:10:00|2253.1|2251.6|2254.12|2252.62|2254.12|2252.62|2253.1|2251.6|0
1684170900000|2023-05-15 17:15:00|2254.13|2252.63|2253.61|2252.11|2254.63|2253.13|2253.61|2252.11|0
1684171200000|2023-05-15 17:20:00|2253.6|2252.1|2253.14|2251.64|2253.61|2252.11|2252.63|2251.13|0
1684171500000|2023-05-15 17:25:00|2253.15|2251.65|2251.54|2250.04|2253.15|2251.65|2251.54|2250.04|0
1684171800000|2023-05-15 17:30:00|2251.55|2250.05|2251.02|2249.52|2251.55|2250.05|2251.01|2249.51|0
1684172100000|2023-05-15 17:35:00|2251.03|2249.53|2250.5|2249|2251.03|2249.53|2250.49|2248.99|0
1684172400000|2023-05-15 17:40:00|2250.51|2249.01|2249.51|2248.01|2250.51|2249.01|2248.91|2247.41|0
1684172700000|2023-05-15 17:45:00|2249.5|2248|2249|2247.5|2249.5|2248|2248.47|2246.97|0
1684173000000|2023-05-15 17:50:00|2248.99|2247.49|2250.46|2248.96|2250.46|2248.96|2248.39|2246.89|0
1684173300000|2023-05-15 17:55:00|2250.45|2248.95|2250.99|2249.49|2250.99|2249.49|2250.45|2248.95|0
1684173600000|2023-05-15 18:00:00|2251|2249.5|2251.46|2249.96|2251.74|2250.24|2250.95|2249.45|0
1684173900000|2023-05-15 18:05:00|2251.47|2249.97|2251.99|2250.49|2251.99|2250.49|2250.95|2249.45|0
1684174200000|2023-05-15 18:10:00|2251.98|2250.48|2252.61|2251.11|2252.61|2251.11|2251.98|2250.48|0
1684174500000|2023-05-15 18:15:00|2252.1|2250.6|2252.08|2250.58|2252.61|2251.11|2251.55|2250.05|0
1684174800000|2023-05-15 18:20:00|2252.07|2250.57|2251.56|2250.06|2252.59|2251.09|2251.56|2250.06|0
1684175100000|2023-05-15 18:25:00|2251.55|2250.05|2252.06|2250.56|2252.08|2250.58|2251.55|2250.05|0
1684175400000|2023-05-15 18:30:00|2252.07|2250.57|2252.07|2250.57|2252.58|2251.08|2251.54|2250.04|0
1684175700000|2023-05-15 18:35:00|2252.08|2250.58|2252.59|2251.09|2252.59|2251.09|2252.07|2250.57|0
1684176000000|2023-05-15 18:40:00|2252.58|2251.08|2253.62|2252.12|2253.62|2252.12|2252.58|2251.08|0
1684176300000|2023-05-15 18:45:00|2253.61|2252.11|2253.12|2251.62|2254.15|2252.65|2253.11|2251.61|0
1684176600000|2023-05-15 18:50:00|2253.11|2251.61|2252.85|2251.35|2253.12|2251.62|2252.58|2251.08|0
1684176900000|2023-05-15 18:55:00|2253.1|2251.6|2253.09|2251.59|2253.11|2251.61|2252.57|2251.07|0
1684177200000|2023-05-15 19:00:00|2253.1|2251.6|2253.09|2251.59|2253.62|2252.12|2252.58|2251.08|0
1684177500000|2023-05-15 19:05:00|2253.1|2251.6|2253.12|2251.62|2253.63|2252.13|2253.1|2251.6|0
1684177800000|2023-05-15 19:10:00|2253.13|2251.63|2253.12|2251.62|2253.64|2252.14|2253.12|2251.62|0
1684178100000|2023-05-15 19:15:00|2253.13|2251.63|2253.13|2251.63|2253.38|2251.88|2253.09|2251.59|0
1684178400000|2023-05-15 19:20:00|2253.12|2251.62|2253.14|2251.64|2253.65|2252.15|2252.6|2251.1|0
1684178700000|2023-05-15 19:25:00|2253.13|2251.63|2253.13|2251.63|2253.14|2251.64|2253.13|2251.63|0
1684179000000|2023-05-15 19:30:00|2252.62|2251.12|2253.14|2251.64|2253.66|2252.16|2252.62|2251.12|0
1684179300000|2023-05-15 19:35:00|2253.13|2251.63|2253.65|2252.15|2253.65|2252.15|2252.62|2251.12|0
1684179600000|2023-05-15 19:40:00|2253.64|2252.14|2253.36|2251.86|2254.16|2252.66|2253.1|2251.6|0
1684179900000|2023-05-15 19:45:00|2253.61|2252.11|2253.6|2252.1|2253.88|2252.38|2253.1|2251.6|0
1684180200000|2023-05-15 19:50:00|2253.59|2252.09|2254.09|2252.59|2254.11|2252.61|2253.57|2252.07|0
1684180500000|2023-05-15 19:55:00|2253.84|2252.34|2254.66|2253.16|2254.66|2253.16|2253.58|2252.08|0
1684180800000|2023-05-15 20:00:00|2255.72|2254.22|2255.04|2253.54|2255.72|2254.22|2254.53|2253.03|0
1684181100000|2023-05-15 20:05:00|2254.99|2253.49|2255.3|2253.8|2255.71|2254.21|2254.94|2253.44|0
1684181400000|2023-05-15 20:10:00|2255.45|2253.95|2255.52|2254.02|2255.66|2254.16|2255.3|2253.8|0
1684181700000|2023-05-15 20:15:00|2255.37|2253.87|2255.25|2253.75|2255.77|2254.27|2255|2253.5|0
1684182000000|2023-05-15 20:20:00|2255.1|2253.6|2254.83|2253.33|2255.25|2253.75|2254.68|2253.18|0
1684182300000|2023-05-15 20:25:00|2254.68|2253.18|2254.99|2253.49|2254.99|2253.49|2254.68|2253.18|0
1684182600000|2023-05-15 20:30:00|2254.98|2253.48|2254.83|2253.33|2254.99|2253.49|2254.68|2253.18|0
1684182900000|2023-05-15 20:35:00|2254.68|2253.18|2254.42|2252.92|2254.68|2253.18|2254.42|2252.92|0
1684183200000|2023-05-15 20:40:00|2254.47|2252.97|2254.68|2253.18|2254.83|2253.33|2254.42|2252.92|0
1684183500000|2023-05-15 20:45:00|2254.67|2253.17|2254.3|2252.8|2254.71|2253.21|2254.3|2252.8|0
1684183800000|2023-05-15 20:50:00|2254.19|2252.69|2254.04|2252.54|2254.3|2252.8|2253.89|2252.39|0
1684184100000|2023-05-15 20:55:00|2254.09|2252.59|2254.14|2252.64|2254.45|2252.95|2253.63|2252.13|0
1684184400000|2023-05-15 21:00:00|2254.09|2252.59|2254.19|2252.69|2254.19|2252.69|2254.09|2252.59|0
1684184700000|2023-05-15 21:05:00|2254.14|2252.64|2254.71|2253.21|2254.71|2253.21|2254.14|2252.64|0
1684185000000|2023-05-15 21:10:00|2254.66|2253.16|2254.5|2253|2254.76|2253.26|2254.4|2252.9|0
1684185300000|2023-05-15 21:15:00|2254.51|2253.01|2254.56|2253.06|2254.56|2253.06|2254.45|2252.95|0
1684185600000|2023-05-15 21:20:00|2254.5|2253|2254.61|2253.11|2254.71|2253.21|2254.5|2253|0
1684185900000|2023-05-15 21:25:00|2254.76|2253.26|2254.56|2253.06|2254.76|2253.26|2254.56|2253.06|0
1684186200000|2023-05-15 21:30:00|2254.61|2253.11|2254.76|2253.26|2254.76|2253.26|2254.56|2253.06|0
1684186500000|2023-05-15 21:35:00|2254.61|2253.11|2254.71|2253.21|2254.71|2253.21|2254.61|2253.11|0
1684186800000|2023-05-15 21:40:00|2254.56|2253.06|2254.5|2253|2254.66|2253.16|2254.45|2252.95|0
1684187100000|2023-05-15 21:45:00|2254.45|2252.95|2254.5|2253|2254.5|2253|2254.35|2252.85|0
1684187400000|2023-05-15 21:50:00|2254.51|2253.01|2254.45|2252.95|2254.66|2253.16|2254.4|2252.9|0
1684187700000|2023-05-15 21:55:00|2254.5|2253|2254.3|2252.8|2254.5|2253|2254.3|2252.8|0
1684188000000|2023-05-15 22:00:00|2254.29|2252.79|2253.78|2252.28|2254.29|2252.79|2253.52|2252.02|0
1684188300000|2023-05-15 22:05:00|2253.68|2252.18|2253.38|2251.88|2253.89|2252.39|2253.12|2251.62|0
1684188600000|2023-05-15 22:10:00|2253.43|2251.93|2253.58|2252.08|2253.64|2252.14|2253.12|2251.62|0
1684188900000|2023-05-15 22:15:00|2253.59|2252.09|2254.05|2252.55|2254.05|2252.55|2253.59|2252.09|0
1684189200000|2023-05-15 22:20:00|2254.1|2252.6|2254.98|2253.48|2254.98|2253.48|2254.05|2252.55|0
1684189500000|2023-05-15 22:25:00|2255.13|2253.63|2254.72|2253.22|2255.13|2253.63|2254.46|2252.96|0
1684189800000|2023-05-15 22:30:00|2254.88|2253.38|2253.79|2252.29|2254.88|2253.38|2253.79|2252.29|0
1684190100000|2023-05-15 22:35:00|2253.84|2252.34|2253.79|2252.29|2254.2|2252.7|2253.79|2252.29|0
1684190400000|2023-05-15 22:40:00|2253.9|2252.4|2253.79|2252.29|2254.2|2252.7|2253.79|2252.29|0
1684190700000|2023-05-15 22:45:00|2253.9|2252.4|2253.79|2252.29|2254.05|2252.55|2253.79|2252.29|0
1684191000000|2023-05-15 22:50:00|2253.84|2252.34|2253.9|2252.4|2254.05|2252.55|2253.79|2252.29|0
1684191300000|2023-05-15 22:55:00|2253.89|2252.39|2253.64|2252.14|2253.9|2252.4|2253.64|2252.14|0
1684191600000|2023-05-15 23:00:00|2253.69|2252.19|2253.64|2252.14|2254.05|2252.55|2253.64|2252.14|0
1684191900000|2023-05-15 23:05:00|2253.79|2252.29|2253.97|2252.47|2254.02|2252.52|2253.79|2252.29|0
1684192200000|2023-05-15 23:10:00|2254.02|2252.52|2254.17|2252.67|2254.28|2252.78|2253.87|2252.37|0
1684192500000|2023-05-15 23:15:00|2254.18|2252.68|2253.97|2252.47|2254.28|2252.78|2253.97|2252.47|0
1684192800000|2023-05-15 23:20:00|2253.87|2252.37|2253.87|2252.37|2254.02|2252.52|2253.87|2252.37|0
1684193100000|2023-05-15 23:25:00|2253.86|2252.36|2253.76|2252.26|2254.02|2252.52|2253.76|2252.26|0
1684193400000|2023-05-15 23:30:00|2253.61|2252.11|2253.5|2252|2253.76|2252.26|2253.5|2252|0
1684193700000|2023-05-15 23:35:00|2253.35|2251.85|2253.35|2251.85|2253.5|2252|2253.19|2251.69|0
1684194000000|2023-05-15 23:40:00|2253.3|2251.8|2253.19|2251.69|2253.35|2251.85|2252.94|2251.44|0
1684194300000|2023-05-15 23:45:00|2253.14|2251.64|2253.09|2251.59|2253.19|2251.69|2252.83|2251.33|0
1684194600000|2023-05-15 23:50:00|2253.19|2251.69|2253.35|2251.85|2253.35|2251.85|2253.09|2251.59|0
1684194900000|2023-05-15 23:55:00|2253.3|2251.8|2253.19|2251.69|2253.3|2251.8|2252.94|2251.44|0
1684195200000|2023-05-16 00:00:00|2253.09|2251.59|2252.52|2251.02|2253.19|2251.69|2252.42|2250.92|0
1684195500000|2023-05-16 00:05:00|2252.53|2251.03|2252.68|2251.18|2252.94|2251.44|2252.52|2251.02|0
1684195800000|2023-05-16 00:10:00|2252.73|2251.23|2252.52|2251.02|2252.94|2251.44|2252.52|2251.02|0
1684196100000|2023-05-16 00:15:00|2252.42|2250.92|2250.53|2249.03|2252.42|2250.92|2250.53|2249.03|0
1684196400000|2023-05-16 00:20:00|2250.54|2249.04|2250.54|2249.04|2251.05|2249.55|2250.53|2249.03|0
1684196700000|2023-05-16 00:25:00|2250.53|2249.03|2251.05|2249.55|2251.05|2249.55|2250.53|2249.03|0
1684197000000|2023-05-16 00:30:00|2251.04|2249.54|2251.05|2249.55|2251.05|2249.55|2251.04|2249.54|0
1684197300000|2023-05-16 00:35:00|2251.04|2249.54|2251.06|2249.56|2251.06|2249.56|2251.04|2249.54|0
1684197600000|2023-05-16 00:40:00|2251.05|2249.55|2251.04|2249.54|2251.05|2249.55|2251.04|2249.54|0
1684197900000|2023-05-16 00:45:00|2251.05|2249.55|2251.04|2249.54|2251.05|2249.55|2251.04|2249.54|0
1684198200000|2023-05-16 00:50:00|2251.05|2249.55|2251.05|2249.55|2251.05|2249.55|2251.04|2249.54|0
1684198500000|2023-05-16 00:55:00|2251.06|2249.56|2251.56|2250.06|2251.57|2250.07|2251.06|2249.56|0
1684198800000|2023-05-16 01:00:00|2251.57|2250.07|2251.05|2249.55|2251.57|2250.07|2251.05|2249.55|0
1684199400000|2023-05-16 01:10:00|2251.04|2249.54|2251.05|2249.55|2251.05|2249.55|2251.04|2249.54|0
1684199700000|2023-05-16 01:15:00|2251.04|2249.54|2250.53|2249.03|2251.05|2249.55|2250.53|2249.03|0
1684200000000|2023-05-16 01:20:00|2250.54|2249.04|2249.5|2248|2250.54|2249.04|2248.99|2247.49|0
1684200300000|2023-05-16 01:25:00|2249.51|2248.01|2250.02|2248.52|2250.02|2248.52|2249.5|2248|0
1684200600000|2023-05-16 01:30:00|2250.01|2248.51|2250|2248.5|2250.02|2248.52|2249.49|2247.99|0
1684200900000|2023-05-16 01:35:00|2250.01|2248.51|2250.01|2248.51|2250.53|2249.03|2250|2248.5|0
1684201200000|2023-05-16 01:40:00|2249.5|2248|2249.5|2248|2249.5|2248|2249.5|2248|0
1684201500000|2023-05-16 01:45:00|2249.51|2248.01|2249.51|2248.01|2249.51|2248.01|2249.5|2248|0
1684201800000|2023-05-16 01:50:00|2249.52|2248.02|2250.02|2248.52|2250.02|2248.52|2249.51|2248.01|0
1684202100000|2023-05-16 01:55:00|2250.03|2248.53|2250.03|2248.53|2250.03|2248.53|2250.03|2248.53|0
1684202400000|2023-05-16 02:00:00|2250.02|2248.52|2248.99|2247.49|2250.02|2248.52|2248.98|2247.48|0
1684203000000|2023-05-16 02:10:00|2248.98|2247.48|2248.48|2246.98|2248.99|2247.49|2248.47|2246.97|0
1684203300000|2023-05-16 02:15:00|2248.49|2246.99|2248.99|2247.49|2249|2247.5|2248.49|2246.99|0
1684203600000|2023-05-16 02:20:00|2249|2247.5|2249|2247.5|2249.5|2248|2248.99|2247.49|0
1684203900000|2023-05-16 02:25:00|2249.5|2248|2249.51|2248.01|2249.51|2248.01|2249|2247.5|0
1684204200000|2023-05-16 02:30:00|2249.01|2247.51|2249.51|2248.01|2249.51|2248.01|2249|2247.5|0
1684204500000|2023-05-16 02:35:00|2249.5|2248|2248.48|2246.98|2249.5|2248|2248.48|2246.98|0
1684204800000|2023-05-16 02:40:00|2248.49|2246.99|2248.99|2247.49|2249|2247.5|2248.48|2246.98|0
1684205100000|2023-05-16 02:45:00|2249|2247.5|2249|2247.5|2249|2247.5|2248.99|2247.49|0
1684205400000|2023-05-16 02:50:00|2249.01|2247.51|2249|2247.5|2249.01|2247.51|2249|2247.5|0
1684205700000|2023-05-16 02:55:00|2248.49|2246.99|2249.07|2247.57|2249.07|2247.57|2248.49|2246.99|0
1684206000000|2023-05-16 03:00:00|2249.06|2247.56|2249.06|2247.56|2249.06|2247.56|2248.55|2247.05|0
1684206300000|2023-05-16 03:05:00|2249.07|2247.57|2249.58|2248.08|2249.58|2248.08|2249.07|2247.57|0
1684206600000|2023-05-16 03:10:00|2249.57|2248.07|2249.58|2248.08|2249.58|2248.08|2249.57|2248.07|0
1684206900000|2023-05-16 03:15:00|2249.57|2248.07|2249.57|2248.07|2249.57|2248.07|2249.57|2248.07|0
1684207200000|2023-05-16 03:20:00|2249.06|2247.56|2249.06|2247.56|2249.07|2247.57|2249.06|2247.56|0
1684208100000|2023-05-16 03:35:00|2249.05|2247.55|2249.06|2247.56|2249.06|2247.56|2249.05|2247.55|0
1684208400000|2023-05-16 03:40:00|2248.55|2247.05|2248.55|2247.05|2248.55|2247.05|2248.55|2247.05|0
1684209300000|2023-05-16 03:55:00|2248.29|2246.79|2248.04|2246.54|2248.55|2247.05|2248.04|2246.54|0
1684209900000|2023-05-16 04:05:00|2248.03|2246.53|2248.04|2246.54|2248.04|2246.54|2248.03|2246.53|0
1684210200000|2023-05-16 04:10:00|2248.03|2246.53|2248.03|2246.53|2248.04|2246.54|2248.03|2246.53|0
1684211100000|2023-05-16 04:25:00|2248.04|2246.54|2248.03|2246.53|2248.04|2246.54|2248.03|2246.53|0
1684211400000|2023-05-16 04:30:00|2248.04|2246.54|2248.55|2247.05|2248.55|2247.05|2248.03|2246.53|0
1684212600000|2023-05-16 04:50:00|2248.54|2247.04|2248.54|2247.04|2248.54|2247.04|2248.54|2247.04|0
1684212900000|2023-05-16 04:55:00|2248.04|2246.54|2248.03|2246.53|2248.04|2246.54|2248.03|2246.53|0
1684213200000|2023-05-16 05:00:00|2248.04|2246.54|2247.52|2246.02|2248.04|2246.54|2247.52|2246.02|0
1684213500000|2023-05-16 05:05:00|2247.53|2246.03|2247.54|2246.04|2247.54|2246.04|2247.52|2246.02|0
1684213800000|2023-05-16 05:10:00|2247.55|2246.05|2247.55|2246.05|2247.55|2246.05|2247.54|2246.04|0
1684214100000|2023-05-16 05:15:00|2247.54|2246.04|2247.6|2246.1|2247.6|2246.1|2247.03|2245.53|0
1684214400000|2023-05-16 05:20:00|2247.1|2245.6|2247.04|2245.54|2247.1|2245.6|2246.53|2245.03|0
1684214700000|2023-05-16 05:25:00|2247.05|2245.55|2247.55|2246.05|2247.55|2246.05|2247.05|2245.55|0
1684215000000|2023-05-16 05:30:00|2247.3|2245.8|2247.04|2245.54|2247.3|2245.8|2247.03|2245.53|0
1684215300000|2023-05-16 05:35:00|2247.03|2245.53|2247.04|2245.54|2247.04|2245.54|2247.03|2245.53|0
1684215900000|2023-05-16 05:45:00|2247.03|2245.53|2247.02|2245.52|2247.04|2245.54|2247.02|2245.52|0
1684216200000|2023-05-16 05:50:00|2247.03|2245.53|2246.53|2245.03|2247.05|2245.55|2246.52|2245.02|0
1684216500000|2023-05-16 05:55:00|2246.52|2245.02|2246.53|2245.03|2246.53|2245.03|2246.02|2244.52|0
1684216800000|2023-05-16 06:00:00|2246.52|2245.02|2244.99|2243.49|2247.04|2245.54|2244.99|2243.49|0
1684217100000|2023-05-16 06:05:00|2245.5|2244|2244.48|2242.98|2245.5|2244|2244.47|2242.97|0
1684217400000|2023-05-16 06:10:00|2243.98|2242.48|2243.5|2242|2243.99|2242.49|2242.99|2241.49|0
1684217700000|2023-05-16 06:15:00|2243.49|2241.99|2244.02|2242.52|2244.02|2242.52|2242.99|2241.49|0
1684218000000|2023-05-16 06:20:00|2244.05|2242.55|2244.05|2242.55|2244.56|2243.06|2243.03|2241.53|0
1684218300000|2023-05-16 06:25:00|2244.55|2243.05|2244.09|2242.59|2245.07|2243.57|2243.57|2242.07|0
1684218600000|2023-05-16 06:30:00|2244.1|2242.6|2245.21|2243.81|2245.21|2243.81|2244.09|2242.59|2
1684218900000|2023-05-16 06:35:00|2245.33|2243.93|2245.46|2244.06|2245.46|2244.06|2245.33|2243.93|1
1684219200000|2023-05-16 06:40:00|2245.58|2244.18|2245.58|2244.18|2245.71|2244.31|2245.46|2244.06|9
1684219500000|2023-05-16 06:45:00|2245.46|2244.06|2245.21|2243.81|2245.46|2244.06|2245.21|2243.81|41
1684219800000|2023-05-16 06:50:00|2245.33|2243.93|2245.33|2243.93|2245.71|2244.31|2245.33|2243.93|10
1684220100000|2023-05-16 06:55:00|2245.89|2244.39|2244.57|2243.07|2246.9|2245.4|2244.07|2242.57|1
1684220400000|2023-05-16 07:00:00|2244.58|2243.08|2238.63|2238.13|2244.58|2243.63|2238.51|2238.01|6109
1684220700000|2023-05-16 07:05:00|2238.26|2237.76|2239.51|2239.01|2240.13|2239.63|2234.51|2234.01|4251
1684221000000|2023-05-16 07:10:00|2239.63|2239.13|2242.88|2242.38|2243.01|2242.51|2237.76|2237.26|2182
1684221300000|2023-05-16 07:15:00|2242.76|2242.26|2240.88|2240.38|2243.26|2242.76|2239.26|2238.76|6564
1684221600000|2023-05-16 07:20:00|2241.13|2240.63|2240.38|2239.88|2241.76|2241.26|2239.51|2239.01|2854
1684221900000|2023-05-16 07:25:00|2240.76|2240.26|2241.76|2241.26|2243.26|2242.76|2240.01|2239.51|4047
1684222200000|2023-05-16 07:30:00|2242.01|2241.51|2245.88|2245.38|2246.01|2245.51|2241.38|2240.88|2399
1684222500000|2023-05-16 07:35:00|2245.76|2245.26|2247.51|2247.01|2247.76|2247.26|2245.63|2245.13|1736
1684222800000|2023-05-16 07:40:00|2247.65|2247.15|2246.9|2246.4|2247.9|2247.4|2246.02|2245.52|4157
1684223100000|2023-05-16 07:45:00|2247.15|2246.65|2249.15|2248.65|2249.4|2248.9|2246.9|2246.4|2901
1684223400000|2023-05-16 07:50:00|2248.9|2248.4|2248.4|2247.9|2251.4|2250.9|2248.15|2247.65|2228
1684223700000|2023-05-16 07:55:00|2248.65|2248.15|2247.15|2246.65|2248.77|2248.27|2246.65|2246.15|1404
1684224000000|2023-05-16 08:00:00|2247.4|2246.9|2246.65|2246.15|2248.27|2247.77|2245.4|2244.9|2230
1684224300000|2023-05-16 08:05:00|2246.9|2246.4|2245.9|2245.4|2247.15|2246.65|2244.4|2243.9|2082
1684224600000|2023-05-16 08:10:00|2245.65|2245.15|2244.65|2244.15|2246.65|2246.15|2243.9|2243.4|1927
1684224900000|2023-05-16 08:15:00|2244.9|2244.4|2243.9|2243.4|2246.02|2245.52|2243.15|2242.65|3338
1684225200000|2023-05-16 08:20:00|2244.02|2243.52|2243.4|2242.9|2245.4|2244.9|2243.4|2242.9|1451
1684225500000|2023-05-16 08:25:00|2243.52|2243.02|2243.15|2242.65|2244.15|2243.65|2242.4|2241.9|6906
1684225800000|2023-05-16 08:30:00|2243.4|2242.9|2242.9|2242.4|2244.9|2244.4|2242.65|2242.15|1542
1684226100000|2023-05-16 08:35:00|2242.77|2242.27|2237.4|2236.9|2243.02|2242.52|2237.4|2236.9|4715
1684226400000|2023-05-16 08:40:00|2237.65|2237.15|2235.65|2235.15|2238.4|2237.9|2235.65|2235.15|1985
1684226700000|2023-05-16 08:45:00|2235.9|2235.4|2236.9|2236.4|2237.15|2236.65|2235.15|2234.65|1502
1684227000000|2023-05-16 08:50:00|2236.77|2236.27|2236.9|2236.4|2237.27|2236.77|2236.4|2235.9|6777
1684227300000|2023-05-16 08:55:00|2237.02|2236.52|2238.27|2237.77|2238.4|2237.9|2236.4|2235.9|1763
1684227600000|2023-05-16 09:00:00|2238.4|2237.9|2241.4|2240.9|2241.65|2241.15|2238.15|2237.65|1123
1684227900000|2023-05-16 09:05:00|2241.52|2241.02|2240.02|2239.52|2241.52|2241.02|2238.9|2238.4|1451
1684228200000|2023-05-16 09:10:00|2240.15|2239.65|2240.9|2240.4|2241.15|2240.65|2239.65|2239.15|5113
1684228500000|2023-05-16 09:15:00|2241.15|2240.65|2237.27|2236.77|2241.15|2240.65|2237.15|2236.65|845
1684228800000|2023-05-16 09:20:00|2237.15|2236.65|2235.65|2235.15|2237.65|2237.15|2234.4|2233.9|1634
1684229100000|2023-05-16 09:25:00|2235.77|2235.27|2235.4|2234.9|2236.4|2235.9|2233.9|2233.4|1420
1684229400000|2023-05-16 09:30:00|2235.27|2234.77|2239.4|2238.9|2239.65|2239.15|2235.27|2234.77|726
1684229700000|2023-05-16 09:35:00|2239.52|2239.02|2239.77|2239.27|2241.27|2240.77|2239.4|2238.9|2108
1684230000000|2023-05-16 09:40:00|2239.9|2239.4|2241.15|2240.65|2241.15|2240.65|2239.4|2238.9|2284
1684230300000|2023-05-16 09:45:00|2241.27|2240.77|2241.52|2241.02|2242.27|2241.77|2241.02|2240.52|1205
1684230600000|2023-05-16 09:50:00|2241.65|2241.15|2241.4|2240.9|2242.65|2242.15|2240.9|2240.4|1199
1684230900000|2023-05-16 09:55:00|2241.52|2241.02|2241.15|2240.65|2242.15|2241.65|2240.65|2240.15|3655
1684231200000|2023-05-16 10:00:00|2241.02|2240.52|2239.9|2239.4|2241.65|2241.15|2239.4|2238.9|508
1684231500000|2023-05-16 10:05:00|2240.02|2239.52|2241.77|2241.27|2241.77|2241.27|2239.15|2238.65|645
1684231800000|2023-05-16 10:10:00|2241.9|2241.4|2241.15|2240.65|2242.15|2241.65|2241.15|2240.65|841
1684232100000|2023-05-16 10:15:00|2240.9|2240.4|2239.9|2239.4|2241.77|2241.27|2239.52|2239.02|718
1684232400000|2023-05-16 10:20:00|2240.15|2239.65|2242.65|2242.15|2242.65|2242.15|2240.02|2239.52|382
1684232700000|2023-05-16 10:25:00|2242.77|2242.27|2243.27|2242.77|2243.65|2243.15|2242.77|2242.27|524
1684233000000|2023-05-16 10:30:00|2243.15|2242.65|2243.9|2243.4|2244.15|2243.65|2243.02|2242.52|808
1684233300000|2023-05-16 10:35:00|2244.15|2243.65|2243.77|2243.27|2244.65|2244.15|2243.27|2242.77|3231
1684233600000|2023-05-16 10:40:00|2243.9|2243.4|2242.77|2242.27|2244.15|2243.65|2242.4|2241.9|1046
1684233900000|2023-05-16 10:45:00|2242.9|2242.4|2241.65|2241.15|2242.9|2242.4|2241.02|2240.52|638
1684234200000|2023-05-16 10:50:00|2241.77|2241.27|2242.9|2242.4|2243.4|2242.9|2241.65|2241.15|1593
1684234500000|2023-05-16 10:55:00|2243.15|2242.65|2243.9|2243.4|2244.4|2243.9|2242.9|2242.4|409
1684234800000|2023-05-16 11:00:00|2244.15|2243.65|2244.77|2244.27|2245.27|2244.77|2243.9|2243.4|1008
1684235100000|2023-05-16 11:05:00|2244.9|2244.4|2244.02|2243.52|2245.15|2244.65|2243.9|2243.4|976
1684235400000|2023-05-16 11:10:00|2244.15|2243.65|2244.02|2243.52|2244.4|2243.9|2243.65|2243.15|497
1684235700000|2023-05-16 11:15:00|2244.15|2243.65|2243.15|2242.65|2244.4|2243.9|2243.15|2242.65|458
1684236000000|2023-05-16 11:20:00|2243.27|2242.77|2242.4|2241.9|2243.4|2242.9|2242.15|2241.65|1081
1684236300000|2023-05-16 11:25:00|2242.52|2242.02|2242.9|2242.4|2243.4|2242.9|2242.15|2241.65|2851
1684236600000|2023-05-16 11:30:00|2243.15|2242.65|2241.65|2241.15|2243.15|2242.65|2241.65|2241.15|1905
1684236900000|2023-05-16 11:35:00|2241.77|2241.27|2241.77|2241.27|2242.65|2242.15|2241.65|2241.15|798
1684237200000|2023-05-16 11:40:00|2241.9|2241.4|2242.15|2241.65|2243.02|2242.52|2241.65|2241.15|740
1684237500000|2023-05-16 11:45:00|2242.27|2241.77|2241.15|2240.65|2242.65|2242.15|2240.9|2240.4|3756
1684237800000|2023-05-16 11:50:00|2241.4|2240.9|2241.9|2241.4|2241.9|2241.4|2240.9|2240.4|3158
1684238100000|2023-05-16 11:55:00|2242.15|2241.65|2242.72|2242.22|2242.88|2242.38|2241.9|2241.4|1469
1684238400000|2023-05-16 12:00:00|2242.84|2242.34|2243.72|2243.22|2243.72|2243.22|2242.72|2242.22|3998
1684238700000|2023-05-16 12:05:00|2243.97|2243.47|2242.59|2242.09|2243.97|2243.47|2242.59|2242.09|1232
1684239000000|2023-05-16 12:10:00|2242.72|2242.22|2244.22|2243.72|2244.22|2243.72|2242.47|2241.97|1603
1684239300000|2023-05-16 12:15:00|2244.47|2243.97|2245.09|2244.59|2245.22|2244.72|2243.97|2243.47|684
1684239600000|2023-05-16 12:20:00|2245.22|2244.72|2243.59|2243.09|2245.47|2244.97|2243.47|2242.97|1594
1684239900000|2023-05-16 12:25:00|2243.47|2242.97|2242.34|2241.84|2243.97|2243.47|2242.22|2241.72|674
1684240200000|2023-05-16 12:30:00|2243.22|2242.72|2242.47|2241.97|2243.34|2242.84|2240.84|2240.34|2389
1684240500000|2023-05-16 12:35:00|2242.34|2241.84|2243.22|2242.72|2243.47|2242.97|2241.47|2240.97|792
1684240800000|2023-05-16 12:40:00|2243.34|2242.84|2243.47|2242.97|2243.97|2243.47|2242.22|2241.72|711
1684241100000|2023-05-16 12:45:00|2243.72|2243.22|2241.34|2240.84|2243.72|2243.22|2241.22|2240.72|959
1684241400000|2023-05-16 12:50:00|2241.47|2240.97|2240.09|2239.59|2241.47|2240.97|2239.97|2239.47|910
1684241700000|2023-05-16 12:55:00|2240.22|2239.72|2239.84|2239.34|2241.09|2240.59|2239.47|2238.97|1341
1684242000000|2023-05-16 13:00:00|2239.72|2239.22|2238.34|2237.84|2240.47|2239.97|2237.47|2236.97|2293
1684242300000|2023-05-16 13:05:00|2238.22|2237.72|2236.47|2235.97|2238.72|2238.22|2235.72|2235.22|2292
1684242600000|2023-05-16 13:10:00|2236.72|2236.22|2235.84|2235.34|2236.97|2236.47|2235.47|2234.97|2017
1684242900000|2023-05-16 13:15:00|2235.72|2235.22|2235.97|2235.47|2237.72|2237.22|2235.72|2235.22|1048
1684243200000|2023-05-16 13:20:00|2236.22|2235.72|2234.84|2234.34|2236.47|2235.97|2234.72|2234.22|1438
1684243500000|2023-05-16 13:25:00|2234.97|2234.47|2236.22|2235.72|2236.22|2235.72|2234.97|2234.47|1076
1684243800000|2023-05-16 13:30:00|2236.47|2235.97|2236.72|2236.22|2237.47|2236.97|2235.72|2235.22|3175
1684244100000|2023-05-16 13:35:00|2236.47|2235.97|2234.72|2234.22|2236.72|2236.22|2234.47|2233.97|3245
1684244400000|2023-05-16 13:40:00|2234.84|2234.34|2236.72|2236.22|2237.72|2237.22|2234.47|2233.97|1364
1684244700000|2023-05-16 13:45:00|2236.97|2236.47|2234.97|2234.47|2237.97|2237.47|2234.47|2233.97|1838
1684245000000|2023-05-16 13:50:00|2235.22|2234.72|2233.97|2233.47|2235.47|2234.97|2232.72|2232.22|1782
1684245300000|2023-05-16 13:55:00|2234.09|2233.59|2235.22|2234.72|2235.22|2234.72|2232.84|2232.34|2322
1684245600000|2023-05-16 14:00:00|2234.97|2234.47|2233.22|2232.72|2234.97|2234.47|2232.72|2232.22|1736
1684245900000|2023-05-16 14:05:00|2233.47|2232.97|2232.72|2232.22|2234.47|2233.97|2232.22|2231.72|1660
1684246200000|2023-05-16 14:10:00|2232.7|2232.2|2231.95|2231.45|2232.95|2232.45|2230.45|2229.95|3363
1684246500000|2023-05-16 14:15:00|2231.82|2231.32|2233.95|2233.45|2234.2|2233.7|2231.45|2230.95|1048
1684246800000|2023-05-16 14:20:00|2234.07|2233.57|2231.7|2231.2|2234.07|2233.57|2230.82|2230.32|3785
1684247100000|2023-05-16 14:25:00|2231.95|2231.45|2233.95|2233.45|2234.2|2233.7|2231.45|2230.95|1335
1684247400000|2023-05-16 14:30:00|2233.7|2233.2|2233.82|2233.32|2234.45|2233.95|2232.7|2232.2|4244
1684247700000|2023-05-16 14:35:00|2233.7|2233.2|2233.45|2232.95|2234.2|2233.7|2232.2|2231.7|1278
1684248000000|2023-05-16 14:40:00|2233.2|2232.7|2232.7|2232.2|2233.7|2233.2|2231.2|2230.7|2260
1684248300000|2023-05-16 14:45:00|2232.45|2231.95|2233.7|2233.2|2234.45|2233.95|2232.45|2231.95|1137
1684248600000|2023-05-16 14:50:00|2233.95|2233.45|2234.32|2233.82|2234.57|2234.07|2233.45|2232.95|739
1684248900000|2023-05-16 14:55:00|2234.2|2233.7|2235.2|2234.7|2235.95|2235.45|2234.2|2233.7|1323
1684249200000|2023-05-16 15:00:00|2235.07|2234.57|2235.2|2234.7|2235.7|2235.2|2233.95|2233.45|906
1684249500000|2023-05-16 15:05:00|2235.45|2234.95|2234.7|2234.2|2235.95|2235.45|2234.45|2233.95|2014
1684249800000|2023-05-16 15:10:00|2234.45|2233.95|2235.2|2234.7|2235.7|2235.2|2234.32|2233.82|2120
1684250100000|2023-05-16 15:15:00|2234.95|2234.45|2234.7|2234.2|2235.2|2234.7|2233.2|2232.7|3474
1684250400000|2023-05-16 15:20:00|2234.95|2234.45|2234.83|2233.33|2235.95|2235.45|2234.2|2233.33|2287
1684250700000|2023-05-16 15:25:00|2234.34|2232.84|2235.72|2234.22|2235.72|2234.22|2234.34|2232.84|4499
1684251000000|2023-05-16 15:30:00|2235.71|2234.21|2236.03|2234.63|2237.03|2235.63|2235.71|2234.21|9019
1684251300000|2023-05-16 15:35:00|2235.78|2234.38|2234.91|2233.51|2236.41|2235.01|2234.78|2233.38|22816
1684251600000|2023-05-16 15:40:00|2234.78|2233.38|2235.28|2233.88|2235.78|2234.38|2234.66|2233.26|16072
1684251900000|2023-05-16 15:45:00|2235.41|2234.01|2236.91|2235.51|2236.91|2235.51|2235.16|2233.76|47
1684252200000|2023-05-16 15:50:00|2237.03|2235.63|2237.41|2236.01|2237.66|2236.26|2236.66|2235.26|18
1684252500000|2023-05-16 15:55:00|2237.53|2236.13|2238.21|2236.71|2238.46|2236.96|2236.91|2235.51|26
1684252800000|2023-05-16 16:00:00|2238.71|2237.21|2237.68|2236.18|2238.71|2237.21|2237.68|2236.18|0
1684253100000|2023-05-16 16:05:00|2237.18|2235.68|2237.7|2236.2|2237.71|2236.21|2237.18|2235.68|0
1684253400000|2023-05-16 16:10:00|2237.69|2236.19|2237.19|2235.69|2237.71|2236.21|2237.18|2235.68|0
1684253700000|2023-05-16 16:15:00|2237.2|2235.7|2236.17|2234.67|2237.21|2235.71|2236.17|2234.67|0
1684254000000|2023-05-16 16:20:00|2236.18|2234.68|2236.12|2234.62|2236.68|2235.18|2236.1|2234.6|0
1684254300000|2023-05-16 16:25:00|2236.11|2234.61|2236.13|2234.63|2236.63|2235.13|2235.6|2234.1|0
1684254600000|2023-05-16 16:30:00|2236.14|2234.64|2236.13|2234.63|2236.65|2235.15|2235.6|2234.1|0
1684254900000|2023-05-16 16:35:00|2236.12|2234.62|2236.66|2235.16|2236.66|2235.16|2235.61|2234.11|0
1684255200000|2023-05-16 16:40:00|2236.67|2235.17|2236.16|2234.66|2237.19|2235.69|2236.14|2234.64|0
1684255500000|2023-05-16 16:45:00|2236.17|2234.67|2236.12|2234.62|2236.67|2235.17|2235.09|2233.59|0
1684255800000|2023-05-16 16:50:00|2236.13|2234.63|2236.13|2234.63|2236.64|2235.14|2236.11|2234.61|5944
1684256100000|2023-05-16 16:55:00|2236.14|2234.64|2236.13|2234.63|2236.64|2235.14|2236.11|2234.61|0
1684256400000|2023-05-16 17:00:00|2236.63|2235.13|2235.61|2234.11|2236.64|2235.14|2235.61|2234.11|0
1684256700000|2023-05-16 17:05:00|2235.6|2234.1|2236.23|2234.73|2236.24|2234.74|2235.1|2233.6|0
1684257000000|2023-05-16 17:10:00|2235.72|2234.22|2235.72|2234.22|2236.23|2234.73|2235.21|2233.71|0
1684257300000|2023-05-16 17:15:00|2235.22|2233.72|2234.69|2233.19|2235.72|2234.22|2234.68|2233.18|0
1684257600000|2023-05-16 17:20:00|2234.7|2233.2|2234.17|2232.67|2235.2|2233.7|2234.16|2232.66|0
1684257900000|2023-05-16 17:25:00|2234.16|2232.66|2233.68|2232.18|2234.67|2233.17|2233.16|2231.66|0
1684258200000|2023-05-16 17:30:00|2233.67|2232.17|2233.17|2231.67|2233.68|2232.18|2233.15|2231.65|0
1684258500000|2023-05-16 17:35:00|2233.18|2231.68|2232.66|2231.16|2233.18|2231.68|2232.65|2231.15|0
1684258800000|2023-05-16 17:40:00|2232.65|2231.15|2231.63|2230.13|2232.66|2231.16|2231.62|2230.12|0
1684259100000|2023-05-16 17:45:00|2231.64|2230.14|2232.67|2231.17|2232.68|2231.18|2231.62|2230.12|0
1684259400000|2023-05-16 17:50:00|2232.68|2231.18|2233.18|2231.68|2233.18|2231.68|2232.66|2231.16|0
1684259700000|2023-05-16 17:55:00|2233.17|2231.67|2233.7|2232.2|2233.7|2232.2|2232.67|2231.17|0
1684260000000|2023-05-16 18:00:00|2233.71|2232.21|2232.37|2230.87|2233.93|2232.43|2232.36|2230.86|0
1684260300000|2023-05-16 18:05:00|2232.36|2230.86|2232.27|2230.77|2232.87|2231.37|2231.24|2229.74|0
1684260600000|2023-05-16 18:10:00|2231.76|2230.26|2232.27|2230.77|2232.28|2230.78|2231.75|2230.25|0
1684260900000|2023-05-16 18:15:00|2232.02|2230.52|2232.28|2230.78|2232.28|2230.78|2231.75|2230.25|0
1684261200000|2023-05-16 18:20:00|2232.27|2230.77|2231.75|2230.25|2232.27|2230.77|2231.75|2230.25|0
1684261500000|2023-05-16 18:25:00|2232|2230.5|2232.26|2230.76|2232.76|2231.26|2231.74|2230.24|0
1684261800000|2023-05-16 18:30:00|2232.25|2230.75|2232.76|2231.26|2232.77|2231.27|2231.72|2230.22|0
1684262100000|2023-05-16 18:35:00|2232.51|2231.01|2232.77|2231.27|2232.77|2231.27|2231.74|2230.24|0
1684262400000|2023-05-16 18:40:00|2232.78|2231.28|2232.79|2231.29|2233.29|2231.79|2232.77|2231.27|0
1684262700000|2023-05-16 18:45:00|2232.78|2231.28|2233.3|2231.8|2233.3|2231.8|2232.78|2231.28|0
1684263000000|2023-05-16 18:50:00|2233.31|2231.81|2233.83|2232.33|2233.83|2232.33|2233.3|2231.8|0
1684263300000|2023-05-16 18:55:00|2233.82|2232.32|2233.81|2232.31|2233.83|2232.33|2233.3|2231.8|0
1684263600000|2023-05-16 19:00:00|2233.3|2231.8|2233.82|2232.32|2234.33|2232.83|2233.3|2231.8|0
1684263900000|2023-05-16 19:05:00|2233.32|2231.82|2232.79|2231.29|2233.82|2232.32|2232.79|2231.29|0
1684264200000|2023-05-16 19:10:00|2232.78|2231.28|2233.3|2231.8|2233.82|2232.32|2232.78|2231.28|0
1684264500000|2023-05-16 19:15:00|2233.29|2231.79|2233.3|2231.8|2233.3|2231.8|2232.78|2231.28|0
1684264800000|2023-05-16 19:20:00|2233.31|2231.81|2233.33|2231.83|2233.33|2231.83|2232.79|2231.29|0
1684265100000|2023-05-16 19:25:00|2233.58|2232.08|2233.33|2231.83|2233.85|2232.35|2233.32|2231.82|0
1684265400000|2023-05-16 19:30:00|2233.58|2232.08|2233.33|2231.83|2233.85|2232.35|2233.32|2231.82|0
1684265700000|2023-05-16 19:35:00|2233.32|2231.82|2233.32|2231.82|2233.33|2231.83|2233.31|2231.81|0
1684266000000|2023-05-16 19:40:00|2233.31|2231.81|2232.8|2231.3|2233.32|2231.82|2232.29|2230.79|0
1684266300000|2023-05-16 19:45:00|2232.79|2231.29|2232.26|2230.76|2232.8|2231.3|2231.76|2230.26|0
1684266600000|2023-05-16 19:50:00|2232.01|2230.51|2230.91|2229.41|2232.25|2230.75|2230.64|2229.14|0
1684266900000|2023-05-16 19:55:00|2230.9|2229.4|2229.89|2228.39|2230.92|2229.42|2229.89|2228.39|0
1684267200000|2023-05-16 20:00:00|2229.74|2228.24|2229.66|2228.16|2230.41|2228.91|2228.3|2226.8|0
1684267500000|2023-05-16 20:05:00|2229.51|2228.01|2231.77|2230.27|2232.07|2230.57|2229.51|2228.01|0
1684267800000|2023-05-16 20:10:00|2231.92|2230.42|2232.07|2230.57|2232.48|2230.98|2231.41|2229.91|0
1684268100000|2023-05-16 20:15:00|2231.92|2230.42|2231.62|2230.12|2231.92|2230.42|2230.43|2228.93|0
1684268400000|2023-05-16 20:20:00|2231.67|2230.17|2232.08|2230.58|2232.08|2230.58|2231.26|2229.76|0
1684268700000|2023-05-16 20:25:00|2231.93|2230.43|2233.16|2231.66|2233.52|2232.02|2231.52|2230.02|0
1684269000000|2023-05-16 20:30:00|2233.21|2231.71|2233.83|2232.33|2234.09|2232.59|2233.16|2231.66|0
1684269300000|2023-05-16 20:35:00|2234.09|2232.59|2233.74|2232.24|2234.09|2232.59|2233.68|2232.18|0
1684269600000|2023-05-16 20:40:00|2233.75|2232.25|2234.39|2232.89|2234.56|2233.06|2233.32|2231.82|0
1684269900000|2023-05-16 20:45:00|2234.24|2232.74|2234.14|2232.64|2234.24|2232.74|2233.72|2232.22|0
1684270200000|2023-05-16 20:50:00|2234.13|2232.63|2232.8|2231.3|2234.14|2232.64|2232.8|2231.3|0
1684270500000|2023-05-16 20:55:00|2232.9|2231.4|2232.39|2230.89|2233.06|2231.56|2232.13|2230.63|0
1684270800000|2023-05-16 21:00:00|2232.4|2230.9|2232.65|2231.15|2232.75|2231.25|2232.4|2230.9|0
1684271100000|2023-05-16 21:05:00|2232.64|2231.14|2232.39|2230.89|2232.64|2231.14|2232.39|2230.89|0
1684271400000|2023-05-16 21:10:00|2232.44|2230.94|2232.39|2230.89|2232.59|2231.09|2232.08|2230.58|0
1684271700000|2023-05-16 21:15:00|2232.34|2230.84|2232.24|2230.74|2232.34|2230.84|2232.18|2230.68|0
1684272000000|2023-05-16 21:20:00|2232.29|2230.79|2232.39|2230.89|2232.54|2231.04|2232.24|2230.74|0
1684272300000|2023-05-16 21:25:00|2232.44|2230.94|2232.65|2231.15|2232.65|2231.15|2232.24|2230.74|0
1684272600000|2023-05-16 21:30:00|2232.6|2231.1|2232.6|2231.1|2232.6|2231.1|2232.59|2231.09|0
1684272900000|2023-05-16 21:35:00|2232.65|2231.15|2232.59|2231.09|2232.75|2231.25|2232.59|2231.09|0
1684273200000|2023-05-16 21:40:00|2232.49|2230.99|2232.34|2230.84|2232.49|2230.99|2232.34|2230.84|0
1684273500000|2023-05-16 21:45:00|2232.24|2230.74|2232.08|2230.58|2232.39|2230.89|2231.93|2230.43|0
1684273800000|2023-05-16 21:50:00|2231.83|2230.33|2231.16|2229.66|2232.08|2230.58|2231.16|2229.66|0
1684274100000|2023-05-16 21:55:00|2231.15|2229.65|2231.31|2229.81|2231.41|2229.91|2230.85|2229.35|0
1684274400000|2023-05-16 22:00:00|2231.32|2229.82|2232.24|2230.74|2232.54|2231.04|2231.26|2229.76|0
1684274700000|2023-05-16 22:05:00|2232.34|2230.84|2232.8|2231.3|2232.9|2231.4|2232.24|2230.74|0
1684275000000|2023-05-16 22:10:00|2232.7|2231.2|2232.7|2231.2|2232.85|2231.35|2232.54|2231.04|0
1684275300000|2023-05-16 22:15:00|2232.65|2231.15|2232.65|2231.15|2232.8|2231.3|2232.54|2231.04|0
1684275600000|2023-05-16 22:20:00|2232.9|2231.4|2231.57|2230.07|2232.9|2231.4|2231.47|2229.97|0
1684275900000|2023-05-16 22:25:00|2231.72|2230.22|2231.16|2229.66|2231.72|2230.22|2230.9|2229.4|0
1684276200000|2023-05-16 22:30:00|2231.31|2229.81|2231.31|2229.81|2231.47|2229.97|2230.49|2228.99|0
1684276500000|2023-05-16 22:35:00|2231.47|2229.97|2231.05|2229.55|2231.52|2230.02|2230.64|2229.14|0
1684276800000|2023-05-16 22:40:00|2231.06|2229.56|2230.39|2228.89|2231.16|2229.66|2230.39|2228.89|0
1684277100000|2023-05-16 22:45:00|2230.49|2228.99|2231.05|2229.55|2231.31|2229.81|2230.49|2228.99|0
1684277400000|2023-05-16 22:50:00|2231.06|2229.56|2231.36|2229.86|2231.47|2229.97|2231.06|2229.56|0
1684277700000|2023-05-16 22:55:00|2231.31|2229.81|2232.15|2230.65|2232.15|2230.65|2231.31|2229.81|0
1684278000000|2023-05-16 23:00:00|2232.05|2230.55|2231.91|2230.41|2232.47|2230.97|2231.91|2230.41|0
1684278300000|2023-05-16 23:05:00|2231.9|2230.4|2232.06|2230.56|2232.26|2230.76|2231.8|2230.3|0
1684278600000|2023-05-16 23:10:00|2232.11|2230.61|2232.62|2231.12|2232.67|2231.17|2232.11|2230.61|0
1684278900000|2023-05-16 23:15:00|2232.52|2231.02|2232.73|2231.23|2232.73|2231.23|2232.32|2230.82|0
1684279200000|2023-05-16 23:20:00|2232.67|2231.17|2232.99|2231.49|2232.99|2231.49|2232.62|2231.12|0
1684279500000|2023-05-16 23:25:00|2232.89|2231.39|2233.44|2231.94|2233.44|2231.94|2232.88|2231.38|0
1684279800000|2023-05-16 23:30:00|2233.34|2231.84|2233.54|2232.04|2233.54|2232.04|2233.13|2231.63|0
1684280100000|2023-05-16 23:35:00|2233.49|2231.99|2233.44|2231.94|2233.54|2232.04|2233.29|2231.79|0
1684280400000|2023-05-16 23:40:00|2233.29|2231.79|2233.13|2231.63|2233.34|2231.84|2233.03|2231.53|0
1684280700000|2023-05-16 23:45:00|2233.08|2231.58|2233.03|2231.53|2233.29|2231.79|2232.88|2231.38|0
1684281000000|2023-05-16 23:50:00|2232.93|2231.43|2233.03|2231.53|2233.13|2231.63|2232.36|2230.86|0
1684281300000|2023-05-16 23:55:00|2233.13|2231.63|2233.29|2231.79|2233.29|2231.79|2232.88|2231.38|0
1684281600000|2023-05-17 00:00:00|2233.3|2231.8|2232.03|2230.53|2233.95|2232.45|2232.03|2230.53|0
1684281900000|2023-05-17 00:05:00|2231.92|2230.42|2232.03|2230.53|2232.54|2231.04|2231.77|2230.27|0
1684282200000|2023-05-17 00:10:00|2232.13|2230.63|2232.03|2230.53|2232.28|2230.78|2231.87|2230.37|0
1684282500000|2023-05-17 00:15:00|2232.02|2230.52|2231.27|2229.77|2232.02|2230.52|2230.76|2229.26|0
1684282800000|2023-05-17 00:20:00|2231.28|2229.78|2231.78|2230.28|2231.78|2230.28|2231.27|2229.77|0
1684283100000|2023-05-17 00:25:00|2231.28|2229.78|2231.27|2229.77|2231.28|2229.78|2231.27|2229.77|0
1684283400000|2023-05-17 00:30:00|2231.28|2229.78|2231.78|2230.28|2231.79|2230.29|2231.27|2229.77|0
1684283700000|2023-05-17 00:35:00|2231.79|2230.29|2231.79|2230.29|2232.29|2230.79|2231.78|2230.28|0
1684284000000|2023-05-17 00:40:00|2231.78|2230.28|2231.28|2229.78|2231.78|2230.28|2231.27|2229.77|0
1684284300000|2023-05-17 00:45:00|2231.27|2229.77|2231.26|2229.76|2231.28|2229.78|2230.76|2229.26|0
1684284600000|2023-05-17 00:50:00|2231.27|2229.77|2231.78|2230.28|2231.78|2230.28|2231.27|2229.77|0
1684284900000|2023-05-17 00:55:00|2231.79|2230.29|2232.29|2230.79|2232.29|2230.79|2231.78|2230.28|0
1684285200000|2023-05-17 01:00:00|2232.28|2230.78|2232.29|2230.79|2232.29|2230.79|2232.28|2230.78|0
1684285500000|2023-05-17 01:05:00|2232.28|2230.78|2233.31|2231.81|2233.31|2231.81|2232.28|2230.78|0
1684285800000|2023-05-17 01:10:00|2232.8|2231.3|2232.81|2231.31|2233.31|2231.81|2232.8|2231.3|0
1684286100000|2023-05-17 01:15:00|2233.31|2231.81|2233.31|2231.81|2233.32|2231.82|2233.31|2231.81|0
1684286400000|2023-05-17 01:20:00|2233.81|2232.31|2233.81|2232.31|2233.81|2232.31|2233.81|2232.31|0
1684286700000|2023-05-17 01:25:00|2233.82|2232.32|2233.82|2232.32|2233.83|2232.33|2233.81|2232.31|0
1684287000000|2023-05-17 01:30:00|2233.31|2231.81|2232.79|2231.29|2233.82|2232.32|2232.79|2231.29|0
1684287300000|2023-05-17 01:35:00|2232.8|2231.3|2233.31|2231.81|2233.31|2231.81|2232.8|2231.3|0
1684287600000|2023-05-17 01:40:00|2232.8|2231.3|2232.8|2231.3|2233.31|2231.81|2232.8|2231.3|0
1684287900000|2023-05-17 01:45:00|2232.81|2231.31|2233.31|2231.81|2233.31|2231.81|2232.81|2231.31|0
1684288200000|2023-05-17 01:50:00|2233.32|2231.82|2233.82|2232.32|2233.82|2232.32|2233.31|2231.81|0
1684288500000|2023-05-17 01:55:00|2233.32|2231.82|2233.82|2232.32|2233.82|2232.32|2233.31|2231.81|0
1684288800000|2023-05-17 02:00:00|2233.81|2232.31|2233.82|2232.32|2233.82|2232.32|2233.31|2231.81|0
1684289100000|2023-05-17 02:05:00|2233.81|2232.31|2233.83|2232.33|2233.83|2232.33|2233.31|2231.81|0
1684289700000|2023-05-17 02:15:00|2233.82|2232.32|2233.83|2232.33|2233.83|2232.33|2233.82|2232.32|0
1684290000000|2023-05-17 02:20:00|2234.33|2232.83|2233.83|2232.33|2234.33|2232.83|2233.83|2232.33|0
1684290300000|2023-05-17 02:25:00|2233.82|2232.32|2233.83|2232.33|2234.33|2232.83|2233.82|2232.32|0
1684290600000|2023-05-17 02:30:00|2234.33|2232.83|2234.33|2232.83|2234.34|2232.84|2234.33|2232.83|0
1684290900000|2023-05-17 02:35:00|2234.32|2232.82|2233.83|2232.33|2234.33|2232.83|2233.82|2232.32|0
1684291200000|2023-05-17 02:40:00|2233.82|2232.32|2233.83|2232.33|2234.33|2232.83|2233.82|2232.32|0
1684291500000|2023-05-17 02:45:00|2233.82|2232.32|2234.33|2232.83|2234.84|2233.34|2233.82|2232.32|0
1684291800000|2023-05-17 02:50:00|2234.58|2233.08|2234.84|2233.34|2234.85|2233.35|2234.34|2232.84|0
1684292100000|2023-05-17 02:55:00|2235.35|2233.85|2234.85|2233.35|2235.35|2233.85|2234.84|2233.34|0
1684292400000|2023-05-17 03:00:00|2234.84|2233.34|2234.33|2232.83|2234.84|2233.34|2234.33|2232.83|0
1684292700000|2023-05-17 03:05:00|2234.32|2232.82|2234.33|2232.83|2234.33|2232.83|2234.32|2232.82|0
1684293000000|2023-05-17 03:10:00|2234.32|2232.82|2234.32|2232.82|2234.33|2232.83|2234.32|2232.82|0
1684293300000|2023-05-17 03:15:00|2233.82|2232.32|2233.82|2232.32|2233.82|2232.32|2233.82|2232.32|0
1684293600000|2023-05-17 03:20:00|2234.32|2232.82|2234.32|2232.82|2234.32|2232.82|2234.32|2232.82|0
1684293900000|2023-05-17 03:25:00|2234.33|2232.83|2234.32|2232.82|2234.33|2232.83|2234.32|2232.82|0
1684294500000|2023-05-17 03:35:00|2234.07|2232.57|2233.81|2232.31|2234.32|2232.82|2233.81|2232.31|0
1684295100000|2023-05-17 03:45:00|2233.82|2232.32|2233.82|2232.32|2233.83|2232.33|2233.82|2232.32|0
1684295400000|2023-05-17 03:50:00|2233.31|2231.81|2233.31|2231.81|2233.82|2232.32|2233.3|2231.8|0
1684295700000|2023-05-17 03:55:00|2233.3|2231.8|2233.3|2231.8|2233.31|2231.81|2233.29|2231.79|0
1684296000000|2023-05-17 04:00:00|2233.29|2231.79|2233.29|2231.79|2233.79|2232.29|2233.29|2231.79|0
1684296300000|2023-05-17 04:05:00|2233.79|2232.29|2233.29|2231.79|2233.79|2232.29|2233.29|2231.79|0
1684296600000|2023-05-17 04:10:00|2233.54|2232.04|2233.28|2231.78|2233.54|2232.04|2233.28|2231.78|0
1684296900000|2023-05-17 04:15:00|2233.29|2231.79|2233.29|2231.79|2233.29|2231.79|2233.29|2231.79|0
1684297200000|2023-05-17 04:20:00|2233.79|2232.29|2233.29|2231.79|2233.79|2232.29|2233.29|2231.79|0
1684297500000|2023-05-17 04:25:00|2233.8|2232.3|2234.29|2232.79|2234.29|2232.79|2233.77|2232.27|0
1684297800000|2023-05-17 04:30:00|2233.79|2232.29|2234.29|2232.79|2234.29|2232.79|2233.79|2232.29|0
1684298100000|2023-05-17 04:35:00|2234.41|2232.91|2234.41|2232.91|2234.41|2232.91|2234.41|2232.91|0
1684298700000|2023-05-17 04:45:00|2234.42|2232.92|2234.41|2232.91|2234.42|2232.92|2234.41|2232.91|0
1684299000000|2023-05-17 04:50:00|2233.91|2232.41|2233.91|2232.41|2233.91|2232.41|2233.9|2232.4|0
1684299600000|2023-05-17 05:00:00|2233.9|2232.4|2236.43|2234.93|2237.43|2235.93|2233.9|2232.4|0
1684299900000|2023-05-17 05:05:00|2236.94|2235.44|2236.88|2235.38|2236.94|2235.44|2236.36|2234.86|0
1684300200000|2023-05-17 05:10:00|2236.87|2235.37|2236.36|2234.86|2236.87|2235.37|2236.36|2234.86|0
1684300500000|2023-05-17 05:15:00|2236.35|2234.85|2235.85|2234.35|2236.35|2234.85|2235.84|2234.34|0
1684300800000|2023-05-17 05:20:00|2235.35|2233.85|2234.97|2233.47|2235.35|2233.85|2234.83|2233.33|0
1684301100000|2023-05-17 05:25:00|2234.47|2232.97|2233.95|2232.45|2234.97|2233.47|2233.45|2231.95|0
1684301400000|2023-05-17 05:30:00|2233.96|2232.46|2232.94|2231.44|2233.96|2232.46|2231.93|2230.43|0
1684301700000|2023-05-17 05:35:00|2232.44|2230.94|2232.44|2230.94|2232.94|2231.44|2232.43|2230.93|0
1684302000000|2023-05-17 05:40:00|2231.93|2230.43|2232.96|2231.46|2233.2|2231.7|2231.93|2230.43|0
1684302300000|2023-05-17 05:45:00|2232.95|2231.45|2233.46|2231.96|2233.46|2231.96|2232.44|2230.94|0
1684302600000|2023-05-17 05:50:00|2233.47|2231.97|2233.73|2232.23|2233.73|2232.23|2232.96|2231.46|0
1684302900000|2023-05-17 05:55:00|2233.48|2231.98|2232.97|2231.47|2233.48|2231.98|2232.96|2231.46|0
1684303200000|2023-05-17 06:00:00|2232.46|2230.96|2232.45|2230.95|2232.96|2231.46|2231.95|2230.45|0
1684303500000|2023-05-17 06:05:00|2232.44|2230.94|2230.42|2228.92|2232.45|2230.95|2230.42|2228.92|0
1684303800000|2023-05-17 06:10:00|2230.43|2228.93|2231.3|2229.8|2231.8|2230.3|2230.03|2228.53|0
1684304100000|2023-05-17 06:15:00|2230.8|2229.3|2230.3|2228.8|2231.31|2229.81|2230.3|2228.8|0
1684304400000|2023-05-17 06:20:00|2230.29|2228.79|2228.77|2227.27|2230.3|2228.8|2228.77|2227.27|0
1684304700000|2023-05-17 06:25:00|2228.27|2226.77|2229.4|2227.9|2229.91|2228.41|2228.27|2226.77|0
1684305000000|2023-05-17 06:30:00|2229.41|2227.91|2229.92|2228.42|2229.92|2228.42|2228.9|2227.4|94
1684305300000|2023-05-17 06:35:00|2229.91|2228.41|2229.92|2228.42|2229.92|2228.42|2229.91|2228.41|5
1684305600000|2023-05-17 06:40:00|2229.91|2228.41|2229.03|2227.63|2230.66|2229.26|2228.91|2227.51|10
1684305900000|2023-05-17 06:45:00|||||||||23
1684306200000|2023-05-17 06:50:00|2229.16|2227.76|2228.91|2227.51|2231.16|2229.76|2228.78|2227.38|5
1684306500000|2023-05-17 06:55:00|2228.83|2227.33|2228.28|2226.78|2228.83|2227.33|2227.75|2226.25|0
1684306800000|2023-05-17 07:00:00|2228.29|2226.79|2242.21|2241.71|2242.21|2241.71|2227.08|2226.58|4219
1684307100000|2023-05-17 07:05:00|2242.46|2241.96|2239.71|2239.21|2242.58|2242.08|2237.71|2237.21|3133
1684307400000|2023-05-17 07:10:00|2239.83|2239.33|2240.71|2240.21|2242.21|2241.71|2239.58|2239.08|1488
1684307700000|2023-05-17 07:15:00|2240.58|2240.08|2240.96|2240.46|2241.46|2240.96|2239.46|2238.96|8716
1684308000000|2023-05-17 07:20:00|2241.08|2240.58|2237.96|2237.46|2241.46|2240.96|2237.21|2236.71|1382
1684308300000|2023-05-17 07:25:00|2237.83|2237.33|2236.21|2235.71|2237.96|2237.46|2235.71|2235.21|1045
1684308600000|2023-05-17 07:30:00|2236.33|2235.83|2234.58|2234.08|2236.58|2236.08|2232.71|2232.21|2132
1684308900000|2023-05-17 07:35:00|2234.71|2234.21|2237.71|2237.21|2238.08|2237.58|2234.33|2233.83|1114
1684309200000|2023-05-17 07:40:00|2237.86|2237.36|2239.73|2239.23|2239.86|2239.36|2237.36|2236.86|955
1684309500000|2023-05-17 07:45:00|2239.61|2239.11|2240.61|2240.11|2241.11|2240.61|2238.11|2237.61|743
1684309800000|2023-05-17 07:50:00|2240.48|2239.98|2241.11|2240.61|2241.86|2241.36|2239.61|2239.11|1835
1684310100000|2023-05-17 07:55:00|2241.23|2240.73|2239.23|2238.73|2241.36|2240.86|2239.11|2238.61|1120
1684310400000|2023-05-17 08:00:00|2239.36|2238.86|2240.61|2240.11|2240.61|2240.11|2237.86|2237.36|2407
1684310700000|2023-05-17 08:05:00|2240.36|2239.86|2243.61|2243.11|2244.86|2244.36|2239.11|2238.61|1134
1684311000000|2023-05-17 08:10:00|2243.73|2243.23|2242.23|2241.73|2244.36|2243.86|2241.86|2241.36|874
1684311300000|2023-05-17 08:15:00|2242.36|2241.86|2243.11|2242.61|2243.61|2243.11|2241.23|2240.73|1173
1684311600000|2023-05-17 08:20:00|2243.23|2242.73|2245.11|2244.61|2245.36|2244.86|2242.86|2242.36|1160
1684311900000|2023-05-17 08:25:00|2244.98|2244.48|2245.73|2245.23|2246.23|2245.73|2244.86|2244.36|670
1684312200000|2023-05-17 08:30:00|2245.86|2245.36|2244.36|2243.86|2246.36|2245.86|2244.36|2243.86|648
1684312500000|2023-05-17 08:35:00|2244.48|2243.98|2244.36|2243.86|2246.11|2245.61|2243.61|2243.11|618
1684312800000|2023-05-17 08:40:00|2244.61|2244.11|2244.48|2243.98|2245.98|2245.48|2243.86|2243.36|489
1684313100000|2023-05-17 08:45:00|2244.61|2244.11|2245.11|2244.61|2245.86|2245.36|2244.23|2243.73|3753
1684313400000|2023-05-17 08:50:00|2244.98|2244.48|2244.23|2243.73|2246.11|2245.61|2244.11|2243.61|651
1684313700000|2023-05-17 08:55:00|2244.11|2243.61|2244.73|2244.23|2245.23|2244.73|2243.86|2243.36|331
1684314000000|2023-05-17 09:00:00|2244.61|2244.11|2244.73|2244.23|2245.61|2245.11|2243.86|2243.36|447
1684314300000|2023-05-17 09:05:00|2244.61|2244.11|2244.73|2244.23|2245.73|2245.23|2243.86|2243.36|523
1684314600000|2023-05-17 09:10:00|2244.61|2244.11|2245.36|2244.86|2246.11|2245.61|2244.23|2243.73|765
1684314900000|2023-05-17 09:15:00|2245.61|2245.11|2247.36|2246.86|2247.36|2246.86|2244.86|2244.36|793
1684315200000|2023-05-17 09:20:00|2247.11|2246.61|2246.48|2245.98|2248.73|2248.23|2246.36|2245.86|1088
1684315500000|2023-05-17 09:25:00|2246.36|2245.86|2246.73|2246.23|2247.23|2246.73|2246.36|2245.86|668
1684315800000|2023-05-17 09:30:00|2246.61|2246.11|2247.11|2246.61|2247.11|2246.61|2245.61|2245.11|836
1684316100000|2023-05-17 09:35:00|2246.86|2246.36|2246.11|2245.61|2246.86|2246.36|2245.36|2244.86|771
1684316400000|2023-05-17 09:40:00|2246.36|2245.86|2244.86|2244.36|2246.86|2246.36|2244.61|2244.11|572
1684316700000|2023-05-17 09:45:00|2245.11|2244.61|2244.36|2243.86|2245.86|2245.36|2244.36|2243.86|694
1684317000000|2023-05-17 09:50:00|2244.23|2243.73|2245.86|2245.36|2246.11|2245.61|2243.61|2243.11|1474
1684317300000|2023-05-17 09:55:00|2245.73|2245.23|2246.86|2246.36|2246.98|2246.48|2245.73|2245.23|2427
1684317600000|2023-05-17 10:00:00|2247.11|2246.61|2246.86|2246.36|2247.61|2247.11|2246.61|2246.11|1553
1684317900000|2023-05-17 10:05:00|2246.98|2246.48|2246.61|2246.11|2247.61|2247.11|2245.98|2245.48|1024
1684318200000|2023-05-17 10:10:00|2246.48|2245.98|2246.11|2245.61|2246.61|2246.11|2245.86|2245.36|1104
1684318500000|2023-05-17 10:15:00|2246.23|2245.73|2244.36|2243.86|2246.23|2245.73|2244.36|2243.86|1176
1684318800000|2023-05-17 10:20:00|2244.11|2243.61|2244.86|2244.36|2244.86|2244.36|2243.36|2242.86|1074
1684319100000|2023-05-17 10:25:00|2244.61|2244.11|2246.61|2246.11|2246.86|2246.36|2244.23|2243.73|765
1684319400000|2023-05-17 10:30:00|2246.86|2246.36|2245.61|2245.11|2247.61|2247.11|2245.36|2244.86|1069
1684319700000|2023-05-17 10:35:00|2245.73|2245.23|2244.11|2243.61|2246.86|2246.36|2243.61|2243.11|697
1684320000000|2023-05-17 10:40:00|2243.86|2243.36|2245.23|2244.73|2245.36|2244.86|2243.61|2243.11|646
1684320300000|2023-05-17 10:45:00|2245.36|2244.86|2243.86|2243.36|2245.36|2244.86|2243.86|2243.36|1040
1684320600000|2023-05-17 10:50:00|2243.61|2243.11|2244.11|2242.61|2244.36|2243.73|2242.36|2241.86|1922
1684320900000|2023-05-17 10:55:00|2244.61|2243.11|2245.61|2244.11|2245.64|2244.14|2244.61|2243.11|612
1684321200000|2023-05-17 11:00:00|2245.63|2244.13|2246.15|2244.65|2246.17|2244.67|2245.63|2244.13|113
1684321500000|2023-05-17 11:05:00|2246.16|2244.66|2246.25|2244.75|2246.67|2245.17|2246.15|2244.65|43
1684321800000|2023-05-17 11:10:00|2246.34|2244.84|2247.89|2246.39|2247.91|2246.41|2246.34|2244.84|99
1684322100000|2023-05-17 11:15:00|2248.4|2246.9|2247.24|2245.74|2248.41|2246.91|2247.24|2245.74|140
1684322400000|2023-05-17 11:20:00|2247.74|2246.24|2247.48|2245.98|2248.16|2246.66|2247.23|2245.73|148
1684322700000|2023-05-17 11:25:00|2247.49|2245.99|2246.97|2245.47|2247.49|2245.99|2246.46|2244.96|82
1684323000000|2023-05-17 11:30:00|2246.98|2245.48|2246.93|2245.43|2247.44|2245.94|2246.46|2244.96|0
1684323300000|2023-05-17 11:35:00|2246.92|2245.42|2246|2244.5|2246.93|2245.43|2245.99|2244.49|0
1684323600000|2023-05-17 11:40:00|2245.99|2244.49|2246.5|2245|2246.5|2245|2245.49|2243.99|0
1684323900000|2023-05-17 11:45:00|2246.51|2245.01|2246.5|2245|2246.51|2245.01|2246.49|2244.99|0
1684324200000|2023-05-17 11:50:00|2246.49|2244.99|2245.99|2244.49|2246.5|2245|2245.99|2244.49|0
1684324500000|2023-05-17 11:55:00|2246|2244.5|2246.52|2245.02|2246.52|2245.02|2245.99|2244.49|0
1684324800000|2023-05-17 12:00:00|2246.51|2245.01|2246.51|2245.01|2247.54|2246.04|2246.51|2245.01|0
1684325100000|2023-05-17 12:05:00|2247.02|2245.52|2247|2245.5|2247.53|2246.03|2247|2245.5|0
1684325400000|2023-05-17 12:10:00|2247.51|2246.01|2246.47|2244.97|2247.51|2246.01|2246.47|2244.97|0
1684325700000|2023-05-17 12:15:00|2246.46|2244.96|2246.46|2244.96|2246.48|2244.98|2245.95|2244.45|0
1684326000000|2023-05-17 12:20:00|2246.45|2244.95|2246.46|2244.96|2246.98|2245.48|2246.45|2244.95|0
1684326300000|2023-05-17 12:25:00|2245.95|2244.45|2245.95|2244.45|2246.47|2244.97|2245.95|2244.45|0
1684326600000|2023-05-17 12:30:00|2245.96|2244.46|2245.96|2244.46|2246.47|2244.97|2245.93|2244.43|0
1684326900000|2023-05-17 12:35:00|2246.21|2244.71|2246.46|2244.96|2246.97|2245.47|2245.94|2244.44|0
1684327200000|2023-05-17 12:40:00|2246.97|2245.47|2246.97|2245.47|2246.97|2245.47|2246.46|2244.96|0
1684327500000|2023-05-17 12:45:00|2246.98|2245.48|2249.02|2247.52|2249.03|2247.53|2246.97|2245.47|0
1684327800000|2023-05-17 12:50:00|2248.51|2247.01|2249.02|2247.52|2249.53|2248.03|2248.51|2247.01|0
1684328100000|2023-05-17 12:55:00|2249.03|2247.53|2250.08|2248.58|2250.14|2248.64|2249.03|2247.53|0
1684328400000|2023-05-17 13:00:00|2250.09|2248.59|2249.54|2248.04|2250.09|2248.59|2249.28|2247.78|0
1684328700000|2023-05-17 13:05:00|2249.55|2248.05|2249.51|2248.01|2250.06|2248.56|2249|2247.5|0
1684329000000|2023-05-17 13:10:00|2249.5|2248|2250.35|2248.85|2251.05|2249.55|2249.5|2248|0
1684329300000|2023-05-17 13:15:00|2250.34|2248.84|2250.31|2248.81|2250.85|2249.35|2250.31|2248.81|0
1684329600000|2023-05-17 13:20:00|2250.32|2248.82|2251.35|2249.85|2251.35|2249.85|2250.31|2248.81|0
1684329900000|2023-05-17 13:25:00|2251.36|2249.86|2250.86|2249.36|2251.36|2249.86|2250.34|2248.84|0
1684330200000|2023-05-17 13:30:00|2250.85|2249.35|2249.32|2247.82|2251.36|2249.86|2249.31|2247.81|0
1684330500000|2023-05-17 13:35:00|2248.81|2247.31|2248.42|2246.92|2249.33|2247.83|2248.29|2246.79|0
1684330800000|2023-05-17 13:40:00|2248.43|2246.93|2247.86|2246.36|2248.43|2246.93|2246.87|2245.37|0
1684331100000|2023-05-17 13:45:00|2247.88|2246.38|2246.36|2244.86|2247.88|2246.38|2246.36|2244.86|0
1684331400000|2023-05-17 13:50:00|2245.85|2244.35|2246.3|2244.8|2246.88|2245.38|2245.29|2243.79|0
1684331700000|2023-05-17 13:55:00|2245.79|2244.29|2245.25|2243.75|2246.32|2244.82|2244.74|2243.24|0
1684332000000|2023-05-17 14:00:00|2245.26|2243.76|2244.79|2243.29|2245.31|2243.81|2244.24|2242.74|0
1684332300000|2023-05-17 14:05:00|2244.78|2243.28|2246.35|2244.85|2246.89|2245.39|2244.78|2243.28|0
1684332600000|2023-05-17 14:10:00|2246.36|2244.86|2245.85|2244.35|2246.87|2245.37|2245.32|2243.82|0
1684332900000|2023-05-17 14:15:00|2245.35|2243.85|2244.81|2243.31|2245.87|2244.37|2244.81|2243.31|0
1684333200000|2023-05-17 14:20:00|2244.82|2243.32|2245.35|2243.85|2245.35|2243.85|2244.82|2243.32|0
1684333500000|2023-05-17 14:25:00|2245.36|2243.86|2245.89|2244.39|2245.89|2244.39|2245.35|2243.85|0
1684333800000|2023-05-17 14:30:00|2245.9|2244.4|2246.4|2244.9|2246.41|2244.91|2245.88|2244.38|0
1684334100000|2023-05-17 14:35:00|2246.41|2244.91|2244.87|2243.37|2246.41|2244.91|2244.87|2243.37|0
1684334400000|2023-05-17 14:40:00|2244.88|2243.38|2246.4|2244.9|2246.4|2244.9|2244.87|2243.37|0
1684334700000|2023-05-17 14:45:00|2246.41|2244.91|2245.37|2243.87|2246.41|2244.91|2245.36|2243.86|0
1684335000000|2023-05-17 14:50:00|2245.36|2243.86|2244.89|2243.39|2245.4|2243.9|2244.88|2243.38|0
1684335300000|2023-05-17 14:55:00|2244.88|2243.38|2245.93|2244.43|2245.93|2244.43|2244.88|2243.38|924
1684335600000|2023-05-17 15:00:00|2245.94|2244.44|2245.45|2243.95|2246.45|2244.95|2244.93|2243.43|0
1684335900000|2023-05-17 15:05:00|2244.94|2243.44|2244.94|2243.44|2245.45|2243.95|2244.91|2243.41|0
1684336200000|2023-05-17 15:10:00|2244.93|2243.43|2244.95|2243.45|2244.95|2243.45|2244.93|2243.43|0
1684336500000|2023-05-17 15:15:00|2244.42|2242.92|2245.97|2244.47|2247.57|2246.07|2244.41|2242.91|0
1684336800000|2023-05-17 15:20:00|2245.98|2244.48|2244.9|2243.4|2245.98|2244.48|2244.34|2242.84|0
1684337100000|2023-05-17 15:25:00|2244.89|2243.39|2246|2244.5|2246|2244.5|2244.37|2242.87|0
1684337400000|2023-05-17 15:30:00|2245.99|2244.49|2247|2245.5|2247.53|2246.03|2245.99|2244.49|0
1684337700000|2023-05-17 15:35:00|2246.99|2245.49|2246.52|2245.02|2247.02|2245.52|2246.49|2244.99|0
1684338000000|2023-05-17 15:40:00|2246.51|2245.01|2248.04|2246.54|2248.07|2246.57|2246.51|2245.01|0
1684338300000|2023-05-17 15:45:00|2248.05|2246.55|2248.02|2246.52|2248.56|2247.06|2248.02|2246.52|0
1684338600000|2023-05-17 15:50:00|2248.03|2246.53|2248.08|2246.58|2248.55|2247.05|2247.56|2246.06|0
1684338900000|2023-05-17 15:55:00|2248.09|2246.59|2248.6|2247.1|2248.6|2247.1|2248.08|2246.58|0
1684339200000|2023-05-17 16:00:00|2248.61|2247.11|2248.09|2246.59|2248.61|2247.11|2248.08|2246.58|0
1684339500000|2023-05-17 16:05:00|2248.1|2246.6|2248.6|2247.1|2249.12|2247.62|2248.09|2246.59|0
1684339800000|2023-05-17 16:10:00|2248.61|2247.11|2249.1|2247.6|2249.12|2247.62|2248.59|2247.09|0
1684340100000|2023-05-17 16:15:00|2249.11|2247.61|2249.1|2247.6|2249.62|2248.12|2248.59|2247.09|0
1684340400000|2023-05-17 16:20:00|2249.11|2247.61|2249.62|2248.12|2249.63|2248.13|2249.1|2247.6|0
1684340700000|2023-05-17 16:25:00|2249.11|2247.61|2251.16|2249.66|2251.16|2249.66|2249.11|2247.61|0
1684341000000|2023-05-17 16:30:00|2251.15|2249.65|2251.62|2250.12|2252.21|2250.71|2251.15|2249.65|0
1684341300000|2023-05-17 16:35:00|2252.13|2250.63|2253.26|2251.76|2253.26|2251.76|2252.13|2250.63|0
1684341600000|2023-05-17 16:40:00|2253.27|2251.77|2254.28|2252.78|2254.3|2252.8|2253.26|2251.76|0
1684341900000|2023-05-17 16:45:00|2254.27|2252.77|2254.41|2252.91|2255.42|2253.92|2254.26|2252.76|0
1684342200000|2023-05-17 16:50:00|2254.4|2252.9|2255.45|2253.95|2255.45|2253.95|2254.38|2252.88|0
1684342500000|2023-05-17 16:55:00|2255.96|2254.46|2255.97|2254.47|2256.51|2255.01|2255.44|2253.94|0
1684342800000|2023-05-17 17:00:00|2255.98|2254.48|2256.5|2255|2256.56|2255.06|2255.97|2254.47|0
1684343100000|2023-05-17 17:05:00|2256.51|2255.01|2257.05|2255.55|2258.09|2256.59|2256.5|2255|0
1684343400000|2023-05-17 17:10:00|2257.04|2255.54|2257.03|2255.53|2257.05|2255.55|2256.52|2255.02|0
1684343700000|2023-05-17 17:15:00|2257.02|2255.52|2256.46|2254.96|2257.02|2255.52|2256.44|2254.94|0
1684344000000|2023-05-17 17:20:00|2256.47|2254.97|2258.22|2256.72|2258.23|2256.73|2256.47|2254.97|0
1684344300000|2023-05-17 17:25:00|2258.21|2256.71|2258.76|2257.26|2258.76|2257.26|2258.21|2256.71|0
1684344600000|2023-05-17 17:30:00|2258.75|2257.25|2259.3|2257.8|2259.3|2257.8|2258.75|2257.25|0
1684344900000|2023-05-17 17:35:00|2259.8|2258.3|2259.25|2257.75|2259.8|2258.3|2258.24|2256.74|0
1684345200000|2023-05-17 17:40:00|2259.24|2257.74|2259.84|2258.34|2260.35|2258.85|2259.24|2257.74|0
1684345500000|2023-05-17 17:45:00|2259.85|2258.35|2260.31|2258.81|2260.92|2259.42|2259.84|2258.34|0
1684345800000|2023-05-17 17:50:00|2260.32|2258.82|2260.3|2258.8|2260.83|2259.33|2260.29|2258.79|0
1684346100000|2023-05-17 17:55:00|2260.29|2258.79|2260.74|2259.24|2260.82|2259.32|2259.78|2258.28|0
1684346400000|2023-05-17 18:00:00|2260.75|2259.25|2259.69|2258.19|2260.75|2259.25|2259.69|2258.19|0
1684346700000|2023-05-17 18:05:00|2259.18|2257.68|2259.16|2257.66|2259.69|2258.19|2258.63|2257.13|0
1684347000000|2023-05-17 18:10:00|2259.17|2257.67|2259.54|2258.04|2260.06|2258.56|2259.04|2257.54|0
1684347300000|2023-05-17 18:15:00|2259.55|2258.05|2259.55|2258.05|2259.55|2258.05|2259.01|2257.51|0
1684347600000|2023-05-17 18:20:00|2259.54|2258.04|2259.55|2258.05|2259.55|2258.05|2259.03|2257.53|0
1684347900000|2023-05-17 18:25:00|2259.54|2258.04|2258.96|2257.46|2259.55|2258.05|2258.96|2257.46|0
1684348200000|2023-05-17 18:30:00|2258.97|2257.47|2257.91|2256.41|2259.48|2257.98|2257.4|2255.9|0
1684348500000|2023-05-17 18:35:00|2257.92|2256.42|2257.93|2256.43|2258.46|2256.96|2257.91|2256.41|0
1684348800000|2023-05-17 18:40:00|2257.92|2256.42|2257.91|2256.41|2258.44|2256.94|2257.4|2255.9|0
1684349100000|2023-05-17 18:45:00|2257.9|2256.4|2258.44|2256.94|2258.44|2256.94|2257.38|2255.88|0
1684349400000|2023-05-17 18:50:00|2258.45|2256.95|2257.39|2255.89|2258.45|2256.95|2257.38|2255.88|0
1684349700000|2023-05-17 18:55:00|2257.4|2255.9|2256.89|2255.39|2257.42|2255.92|2256.86|2255.36|0
1684350000000|2023-05-17 19:00:00|2256.91|2255.41|2257.41|2255.91|2257.92|2256.42|2256.39|2254.89|0
1684350300000|2023-05-17 19:05:00|2257.91|2256.41|2258.45|2256.95|2258.96|2257.46|2257.41|2255.91|0
1684350600000|2023-05-17 19:10:00|2258.46|2256.96|2258.45|2256.95|2258.97|2257.47|2258.44|2256.94|0
1684350900000|2023-05-17 19:15:00|2258.46|2256.96|2258.96|2257.46|2259.49|2257.99|2258.44|2256.94|0
1684351200000|2023-05-17 19:20:00|2258.95|2257.45|2257.34|2255.84|2258.96|2257.46|2256.83|2255.33|0
1684351500000|2023-05-17 19:25:00|2257.33|2255.83|2257.9|2256.4|2257.91|2256.41|2256.82|2255.32|0
1684351800000|2023-05-17 19:30:00|2258.41|2256.91|2258.4|2256.9|2258.94|2257.44|2257.89|2256.39|0
1684352100000|2023-05-17 19:35:00|2258.41|2256.91|2258.91|2257.41|2258.93|2257.43|2258.39|2256.89|0
1684352400000|2023-05-17 19:40:00|2258.9|2257.4|2258.95|2257.45|2259.46|2257.96|2258.4|2256.9|0
1684352700000|2023-05-17 19:45:00|2258.94|2257.44|2260|2258.5|2260.01|2258.51|2258.94|2257.44|0
1684353000000|2023-05-17 19:50:00|2260.01|2258.51|2260|2258.5|2260.02|2258.52|2258.96|2257.46|0
1684353300000|2023-05-17 19:55:00|2260.01|2258.51|2259.99|2258.49|2260.53|2259.03|2259.95|2258.45|0
1684353600000|2023-05-17 20:00:00|2261.15|2259.65|2259.8|2258.3|2261.15|2259.65|2259.54|2258.04|0
1684353900000|2023-05-17 20:05:00|2259.96|2258.46|2259.8|2258.3|2260.32|2258.82|2259.65|2258.15|0
1684354200000|2023-05-17 20:10:00|2259.65|2258.15|2260.07|2258.57|2260.33|2258.83|2259.65|2258.15|0
1684354500000|2023-05-17 20:15:00|2259.97|2258.47|2260.48|2258.98|2260.48|2258.98|2259.97|2258.47|0
1684354800000|2023-05-17 20:20:00|2260.49|2258.99|2261|2259.5|2261.31|2259.81|2260.49|2258.99|0
1684355100000|2023-05-17 20:25:00|2261.02|2259.52|2260.35|2258.85|2261.02|2259.52|2260.24|2258.74|0
1684355400000|2023-05-17 20:30:00|2260.24|2258.74|2259.83|2258.33|2260.24|2258.74|2259.83|2258.33|0
1684355700000|2023-05-17 20:35:00|2259.99|2258.49|2260.24|2258.74|2260.35|2258.85|2259.99|2258.49|0
1684356000000|2023-05-17 20:40:00|2260.25|2258.75|2260.11|2258.61|2260.48|2258.98|2260.06|2258.56|0
1684356300000|2023-05-17 20:45:00|2260.21|2258.71|2260.06|2258.56|2260.21|2258.71|2260.06|2258.56|0
1684356600000|2023-05-17 20:50:00|2260.11|2258.61|2259.96|2258.46|2260.32|2258.82|2259.96|2258.46|0
1684356900000|2023-05-17 20:55:00|2260.06|2258.56|2260.21|2258.71|2260.27|2258.77|2259.85|2258.35|0
1684357200000|2023-05-17 21:00:00|2260.16|2258.66|2259.96|2258.46|2260.16|2258.66|2259.75|2258.25|0
1684357500000|2023-05-17 21:05:00|2260.01|2258.51|2260.16|2258.66|2260.16|2258.66|2259.85|2258.35|0
1684357800000|2023-05-17 21:10:00|2260.17|2258.67|2260.19|2258.69|2260.58|2259.08|2260.17|2258.67|0
1684358100000|2023-05-17 21:15:00|2260.2|2258.7|2260.61|2259.11|2260.71|2259.21|2260.2|2258.7|0
1684358400000|2023-05-17 21:20:00|2260.56|2259.06|2260.61|2259.11|2260.71|2259.21|2260.56|2259.06|0
1684358700000|2023-05-17 21:25:00|2260.56|2259.06|2260.56|2259.06|2260.71|2259.21|2260.5|2259|0
1684359000000|2023-05-17 21:30:00|2260.61|2259.11|2260.56|2259.06|2260.61|2259.11|2260.56|2259.06|0
1684359900000|2023-05-17 21:45:00|2260.55|2259.05|2260.66|2259.16|2260.66|2259.16|2260.45|2258.95|0
1684360200000|2023-05-17 21:50:00|2260.71|2259.21|2260.71|2259.21|2260.71|2259.21|2260.71|2259.21|0
1684360500000|2023-05-17 21:55:00|2260.66|2259.16|2260.6|2259.1|2260.66|2259.16|2260.6|2259.1|0
1684360800000|2023-05-17 22:00:00|2260.59|2259.09|2259.36|2257.86|2260.59|2259.09|2259.36|2257.86|0
1684361100000|2023-05-17 22:05:00|2259.51|2258.01|2258.58|2257.08|2259.62|2258.12|2258.43|2256.93|0
1684361400000|2023-05-17 22:10:00|2258.43|2256.93|2259.25|2257.75|2259.36|2257.86|2258.43|2256.93|0
1684361700000|2023-05-17 22:15:00|2259.26|2257.76|2258.94|2257.44|2259.36|2257.86|2258.94|2257.44|0
1684362000000|2023-05-17 22:20:00|2258.95|2257.45|2259.3|2257.8|2259.3|2257.8|2258.88|2257.38|0
1684362300000|2023-05-17 22:25:00|2259.29|2257.79|2259.44|2257.94|2259.5|2258|2259.19|2257.69|0
1684362600000|2023-05-17 22:30:00|2259.45|2257.95|2259.5|2258|2259.65|2258.15|2259.24|2257.74|0
1684362900000|2023-05-17 22:35:00|2259.49|2257.99|2259.13|2257.63|2259.5|2258|2258.98|2257.48|0
1684363200000|2023-05-17 22:40:00|2259.03|2257.53|2259.13|2257.63|2259.13|2257.63|2258.98|2257.48|0
1684363500000|2023-05-17 22:45:00|2258.98|2257.48|2259.39|2257.89|2259.39|2257.89|2258.82|2257.32|0
1684363800000|2023-05-17 22:50:00|2259.29|2257.79|2259.29|2257.79|2259.39|2257.89|2259.24|2257.74|0
1684364100000|2023-05-17 22:55:00|2259.39|2257.89|2259.24|2257.74|2259.39|2257.89|2259.19|2257.69|0
1684364400000|2023-05-17 23:00:00|2259.19|2257.69|2258.98|2257.48|2259.24|2257.74|2258.82|2257.32|0
1684364700000|2023-05-17 23:05:00|2258.82|2257.32|2258.98|2257.48|2259.13|2257.63|2258.82|2257.32|0
1684365000000|2023-05-17 23:10:00|2258.93|2257.43|2258.98|2257.48|2259.13|2257.63|2258.72|2257.22|0
1684365300000|2023-05-17 23:15:00|2258.82|2257.32|2258.72|2257.22|2258.98|2257.48|2258.72|2257.22|0
1684365600000|2023-05-17 23:20:00|2258.62|2257.12|2258.93|2257.43|2258.98|2257.48|2258.57|2257.07|0
1684365900000|2023-05-17 23:25:00|2258.82|2257.32|2259.24|2257.74|2259.24|2257.74|2258.82|2257.32|0
1684366200000|2023-05-17 23:30:00|2259.19|2257.69|2259.24|2257.74|2259.24|2257.74|2259.13|2257.63|0
1684366500000|2023-05-17 23:35:00|2259.29|2257.79|2258.98|2257.48|2259.39|2257.89|2258.98|2257.48|0
1684366800000|2023-05-17 23:40:00|2259.03|2257.53|2259.13|2257.63|2259.24|2257.74|2258.98|2257.48|0
1684367100000|2023-05-17 23:45:00|2258.98|2257.48|2259.24|2257.74|2259.5|2258|2258.98|2257.48|0
1684367400000|2023-05-17 23:50:00|2259.23|2257.73|2258.98|2257.48|2259.24|2257.74|2258.82|2257.32|0
1684367700000|2023-05-17 23:55:00|2258.93|2257.43|2259.5|2258|2259.5|2258|2258.82|2257.32|0
1684368000000|2023-05-18 00:00:00|2259.49|2257.99|2258.98|2257.48|2259.5|2258|2258.98|2257.48|0
1684368300000|2023-05-18 00:05:00|2259.13|2257.63|2259.65|2258.15|2260.06|2258.56|2259.13|2257.63|0
1684368600000|2023-05-18 00:10:00|2259.81|2258.31|2259.9|2258.4|2260|2258.5|2259.39|2257.89|0
1684368900000|2023-05-18 00:15:00|2260|2258.5|2260.31|2258.81|2260.31|2258.81|2259.29|2257.79|0
1684369200000|2023-05-18 00:20:00|2260.82|2259.32|2261.33|2259.83|2261.33|2259.83|2260.82|2259.32|0
1684369500000|2023-05-18 00:25:00|2261.84|2260.34|2261.83|2260.33|2261.84|2260.34|2261.83|2260.33|0
1684369800000|2023-05-18 00:30:00|2262.34|2260.84|2261.33|2259.83|2262.36|2260.86|2260.82|2259.32|0
1684370100000|2023-05-18 00:35:00|2261.32|2259.82|2260.82|2259.32|2261.32|2259.82|2260.31|2258.81|0
1684370400000|2023-05-18 00:40:00|2260.81|2259.31|2260.3|2258.8|2260.82|2259.32|2260.3|2258.8|0
1684370700000|2023-05-18 00:45:00|2260.31|2258.81|2260.3|2258.8|2260.31|2258.81|2259.79|2258.29|0
1684371000000|2023-05-18 00:50:00|2260.31|2258.81|2260.31|2258.81|2260.82|2259.32|2260.3|2258.8|0
1684371300000|2023-05-18 00:55:00|2260.81|2259.31|2259.79|2258.29|2260.82|2259.32|2259.79|2258.29|0
1684371600000|2023-05-18 01:00:00|2259.8|2258.3|2259.81|2258.31|2260.32|2258.82|2259.29|2257.79|0
1684371900000|2023-05-18 01:05:00|2260.32|2258.82|2259.8|2258.3|2260.32|2258.82|2259.8|2258.3|0
1684372200000|2023-05-18 01:10:00|2259.81|2258.31|2259.8|2258.3|2260.31|2258.81|2259.29|2257.79|0
1684372500000|2023-05-18 01:15:00|2259.81|2258.31|2259.8|2258.3|2259.81|2258.31|2259.8|2258.3|0
1684372800000|2023-05-18 01:20:00|2260.31|2258.81|2260.31|2258.81|2260.31|2258.81|2259.8|2258.3|0
1684373100000|2023-05-18 01:25:00|2260.3|2258.8|2259.8|2258.3|2260.3|2258.8|2259.79|2258.29|0
1684373400000|2023-05-18 01:30:00|2260.31|2258.81|2259.29|2257.79|2260.31|2258.81|2259.27|2257.77|0
1684373700000|2023-05-18 01:35:00|2259.28|2257.78|2259.28|2257.78|2259.8|2258.3|2259.28|2257.78|0
1684374000000|2023-05-18 01:40:00|2259.27|2257.77|2258.77|2257.27|2259.28|2257.78|2258.76|2257.26|0
1684374300000|2023-05-18 01:45:00|2259.02|2257.52|2259.79|2258.29|2259.79|2258.29|2258.77|2257.27|0
1684374600000|2023-05-18 01:50:00|2259.8|2258.3|2259.79|2258.29|2259.8|2258.3|2259.28|2257.78|0
1684374900000|2023-05-18 01:55:00|2259.78|2258.28|2259.28|2257.78|2259.79|2258.29|2259.27|2257.77|0
1684375200000|2023-05-18 02:00:00|2259.54|2258.04|2259.79|2258.29|2259.79|2258.29|2259.27|2257.77|0
1684375800000|2023-05-18 02:10:00|2259.78|2258.28|2259.79|2258.29|2259.79|2258.29|2259.27|2257.77|0
1684376100000|2023-05-18 02:15:00|2259.8|2258.3|2260.31|2258.81|2260.31|2258.81|2259.79|2258.29|0
1684376400000|2023-05-18 02:20:00|2260.32|2258.82|2260.31|2258.81|2260.32|2258.82|2260.31|2258.81|0
1684376700000|2023-05-18 02:25:00|2260.3|2258.8|2260.31|2258.81|2260.31|2258.81|2260.3|2258.8|0
1684377000000|2023-05-18 02:30:00|2260.3|2258.8|2260.31|2258.81|2260.31|2258.81|2260.3|2258.8|0
1684377300000|2023-05-18 02:35:00|2260.3|2258.8|2259.79|2258.29|2260.31|2258.81|2259.79|2258.29|0
1684377600000|2023-05-18 02:40:00|2259.8|2258.3|2260.31|2258.81|2260.31|2258.81|2259.79|2258.29|0
1684377900000|2023-05-18 02:45:00|2260.32|2258.82|2260.32|2258.82|2260.32|2258.82|2260.31|2258.81|0
1684378200000|2023-05-18 02:50:00|2260.31|2258.81|2261.08|2259.58|2261.34|2259.84|2260.31|2258.81|0
1684378500000|2023-05-18 02:55:00|2260.83|2259.33|2260.83|2259.33|2261.34|2259.84|2260.83|2259.33|0
1684378800000|2023-05-18 03:00:00|2260.84|2259.34|2261.34|2259.84|2261.34|2259.84|2260.83|2259.33|0
1684379100000|2023-05-18 03:05:00|2261.35|2259.85|2261.35|2259.85|2261.36|2259.86|2261.34|2259.84|0
1684379400000|2023-05-18 03:10:00|2261.34|2259.84|2260.84|2259.34|2261.35|2259.85|2260.84|2259.34|0
1684379700000|2023-05-18 03:15:00|2260.85|2259.35|2261.36|2259.86|2261.36|2259.86|2260.84|2259.34|0
1684380000000|2023-05-18 03:20:00|2261.35|2259.85|2260.84|2259.34|2261.36|2259.86|2260.84|2259.34|0
1684380300000|2023-05-18 03:25:00|2260.88|2259.38|2260.88|2259.38|2260.89|2259.39|2260.88|2259.38|0
1684380600000|2023-05-18 03:30:00|2260.62|2259.12|2260.37|2258.87|2260.88|2259.38|2260.37|2258.87|0
1684380900000|2023-05-18 03:35:00|2260.38|2258.88|2260.37|2258.87|2260.88|2259.38|2260.36|2258.86|0
1684381200000|2023-05-18 03:40:00|2260.36|2258.86|2259.86|2258.36|2260.37|2258.87|2259.86|2258.36|0
1684381500000|2023-05-18 03:45:00|2259.85|2258.35|2259.86|2258.36|2259.86|2258.36|2259.85|2258.35|0
1684381800000|2023-05-18 03:50:00|2259.85|2258.35|2260.36|2258.86|2260.37|2258.87|2259.85|2258.35|0
1684382400000|2023-05-18 04:00:00|2260.35|2258.85|2260.35|2258.85|2260.36|2258.86|2259.85|2258.35|0
1684382700000|2023-05-18 04:05:00|2260.36|2258.86|2260.86|2259.36|2260.86|2259.36|2260.36|2258.86|0
1684383000000|2023-05-18 04:10:00|2260.36|2258.86|2260.36|2258.86|2260.87|2259.37|2260.36|2258.86|0
1684383600000|2023-05-18 04:20:00|2260.87|2259.37|2260.86|2259.36|2260.87|2259.37|2260.86|2259.36|0
1684383900000|2023-05-18 04:25:00|2260.87|2259.37|2260.87|2259.37|2260.87|2259.37|2260.86|2259.36|0
1684384200000|2023-05-18 04:30:00|2260.86|2259.36|2260.86|2259.36|2260.87|2259.37|2260.86|2259.36|0
1684384500000|2023-05-18 04:35:00|2260.87|2259.37|2260.86|2259.36|2260.87|2259.37|2260.86|2259.36|0
1684384800000|2023-05-18 04:40:00|2260.87|2259.37|2260.86|2259.36|2260.87|2259.37|2260.86|2259.36|0
1684385100000|2023-05-18 04:45:00|2260.87|2259.37|2260.36|2258.86|2260.87|2259.37|2260.36|2258.86|0
1684385400000|2023-05-18 04:50:00|2260.87|2259.37|2260.88|2259.38|2260.88|2259.38|2260.87|2259.37|0
1684385700000|2023-05-18 04:55:00|2260.87|2259.37|2260.87|2259.37|2260.88|2259.38|2260.87|2259.37|0
1684386000000|2023-05-18 05:00:00|2260.36|2258.86|2260.86|2259.36|2260.87|2259.37|2260.36|2258.86|0
1684386300000|2023-05-18 05:05:00|2260.87|2259.37|2260.87|2259.37|2260.87|2259.37|2260.87|2259.37|0
1684386600000|2023-05-18 05:10:00|2260.86|2259.36|2260.88|2259.38|2260.88|2259.38|2260.86|2259.36|0
1684386900000|2023-05-18 05:15:00|2260.87|2259.37|2261.38|2259.88|2261.39|2259.89|2260.87|2259.37|0
1684387200000|2023-05-18 05:20:00|2261.37|2259.87|2260.86|2259.36|2261.37|2259.87|2260.85|2259.35|0
1684387500000|2023-05-18 05:25:00|2260.85|2259.35|2260.87|2259.37|2260.87|2259.37|2260.85|2259.35|0
1684387800000|2023-05-18 05:30:00|2260.86|2259.36|2260.35|2258.85|2260.86|2259.36|2260.35|2258.85|0
1684388100000|2023-05-18 05:35:00|2260.36|2258.86|2259.34|2257.84|2260.36|2258.86|2259.33|2257.83|0
1684388400000|2023-05-18 05:40:00|2259.85|2258.35|2259.34|2257.84|2259.85|2258.35|2258.83|2257.33|0
1684388700000|2023-05-18 05:45:00|2258.83|2257.33|2258.84|2257.34|2259.35|2257.85|2258.83|2257.33|0
1684389000000|2023-05-18 05:50:00|2258.33|2256.83|2258.84|2257.34|2258.84|2257.34|2257.82|2256.32|0
1684389300000|2023-05-18 05:55:00|2258.83|2257.33|2258.3|2256.8|2258.84|2257.34|2258.29|2256.79|0
1684389600000|2023-05-18 06:00:00|2258.31|2256.81|2258.32|2256.82|2258.82|2257.32|2257.8|2256.3|0
1684389900000|2023-05-18 06:05:00|2258.82|2257.32|2258.31|2256.81|2258.82|2257.32|2257.81|2256.31|0
1684390200000|2023-05-18 06:10:00|2258.32|2256.82|2258.82|2257.32|2259.33|2257.83|2258.31|2256.81|0
1684390500000|2023-05-18 06:15:00|2258.31|2256.81|2258.31|2256.81|2258.82|2257.32|2258.3|2256.8|0
1684390800000|2023-05-18 06:20:00|2258.32|2256.82|2258.83|2257.33|2259.34|2257.84|2258.31|2256.81|0
1684391100000|2023-05-18 06:25:00|2258.82|2257.32|2259.33|2257.83|2259.34|2257.84|2258.31|2256.81|0
1684391400000|2023-05-18 06:30:00|2259.34|2257.84|2259.32|2257.82|2259.34|2257.84|2258.81|2257.31|0
1684391700000|2023-05-18 06:35:00|2258.81|2257.31|2259.32|2257.82|2259.33|2257.83|2258.81|2257.31|0
1684392000000|2023-05-18 06:40:00|2258.81|2257.31|2258.81|2257.31|2259.32|2257.82|2258.81|2257.31|0
1684392300000|2023-05-18 06:45:00|2258.3|2256.8|2258.81|2257.31|2258.81|2257.31|2258.3|2256.8|0
1684392600000|2023-05-18 06:50:00|2258.8|2257.3|2257.28|2255.78|2258.81|2257.31|2257.27|2255.77|0
1684392900000|2023-05-18 06:55:00|2257.78|2256.28|2258.29|2256.79|2258.8|2257.3|2257.78|2256.28|0
1684393200000|2023-05-18 07:00:00|2258.8|2257.3|2262.87|2261.37|2262.88|2261.38|2258.8|2257.3|0
1684393500000|2023-05-18 07:05:00|2263.38|2261.88|2263.55|2262.05|2264.06|2262.56|2261.4|2259.9|0
1684393800000|2023-05-18 07:10:00|2264.06|2262.56|2266.73|2265.23|2266.75|2265.25|2263.46|2261.96|0
1684394100000|2023-05-18 07:15:00|2266.7|2265.2|2267.17|2265.67|2267.22|2265.72|2266.16|2264.66|0
1684394400000|2023-05-18 07:20:00|2266.67|2265.17|2266.14|2264.64|2267.69|2266.19|2266.14|2264.64|0
1684394700000|2023-05-18 07:25:00|2265.64|2264.14|2265.99|2264.49|2266.63|2265.13|2265.13|2263.63|0
1684395000000|2023-05-18 07:30:00|2266|2264.5|2265.45|2263.95|2267.01|2265.51|2264.94|2263.44|0
1684395300000|2023-05-18 07:35:00|2265.95|2264.45|2266.97|2265.47|2266.97|2265.47|2265.44|2263.94|0
1684395600000|2023-05-18 07:40:00|2266.47|2264.97|2265.96|2264.46|2267.48|2265.98|2265.96|2264.46|0
1684395900000|2023-05-18 07:45:00|2266.47|2264.97|2267.99|2266.49|2268.5|2267|2265.97|2264.47|0
1684396200000|2023-05-18 07:50:00|2267.98|2266.48|2268.53|2267.03|2269.04|2267.54|2267.98|2266.48|0
1684396500000|2023-05-18 07:55:00|2268.52|2267.02|2270.15|2268.65|2270.2|2268.7|2268.51|2267.01|0
1684396800000|2023-05-18 08:00:00|2270.14|2268.64|2273.22|2271.72|2273.22|2271.72|2270.14|2268.64|0
1684397100000|2023-05-18 08:05:00|2272.71|2271.21|2276.21|2274.71|2276.21|2274.71|2272.71|2271.21|0
1684397400000|2023-05-18 08:10:00|2276.2|2274.7|2275.44|2273.94|2276.72|2275.22|2273.92|2272.42|0
1684397700000|2023-05-18 08:15:00|2274.93|2273.43|2272.25|2270.75|2274.93|2273.43|2271.74|2270.24|0
1684398000000|2023-05-18 08:20:00|2272.24|2270.74|2272.58|2271.08|2273.76|2272.26|2271.74|2270.24|0
1684398300000|2023-05-18 08:25:00|2273.09|2271.59|2273.36|2271.86|2273.59|2272.09|2272.85|2271.35|0
1684398600000|2023-05-18 08:30:00|2273.86|2272.36|2273.08|2271.58|2273.87|2272.37|2273.08|2271.58|0
1684398900000|2023-05-18 08:35:00|2273.09|2271.59|2272.1|2270.6|2273.09|2271.59|2272.07|2270.57|0
1684399200000|2023-05-18 08:40:00|2272.09|2270.59|2271.6|2270.1|2272.1|2270.6|2271.08|2269.58|0
1684399500000|2023-05-18 08:45:00|2272.1|2270.6|2272.62|2271.12|2272.62|2271.12|2271.59|2270.09|0
1684399800000|2023-05-18 08:50:00|2272.61|2271.11|2271.03|2269.53|2272.62|2271.12|2270.52|2269.02|0
1684400100000|2023-05-18 08:55:00|2271.02|2269.52|2271.03|2269.53|2271.03|2269.53|2270.52|2269.02|0
1684400400000|2023-05-18 09:00:00|2270.02|2268.52|2269.91|2268.41|2270.02|2268.52|2268.37|2266.87|0
1684400700000|2023-05-18 09:05:00|2269.9|2268.4|2269.89|2268.39|2269.9|2268.4|2269.37|2267.87|0
1684401000000|2023-05-18 09:10:00|2269.9|2268.4|2269.9|2268.4|2269.9|2268.4|2269.9|2268.4|0
1684401300000|2023-05-18 09:15:00|2269.89|2268.39|2269.9|2268.4|2269.9|2268.4|2268.87|2267.37|0
1684401600000|2023-05-18 09:20:00|2270.4|2268.9|2269.91|2268.41|2270.42|2268.92|2269.39|2267.89|0
1684401900000|2023-05-18 09:25:00|2269.93|2268.43|2269.94|2268.44|2269.94|2268.44|2269.42|2267.92|0
1684402200000|2023-05-18 09:30:00|2269.95|2268.45|2269.95|2268.45|2270.45|2268.95|2269.43|2267.93|0
1684402500000|2023-05-18 09:35:00|2269.96|2268.46|2270.48|2268.98|2270.99|2269.49|2269.95|2268.45|0
1684402800000|2023-05-18 09:40:00|2270.47|2268.97|2271.85|2270.35|2272.36|2270.86|2270.47|2268.97|0
1684403100000|2023-05-18 09:45:00|2271.86|2270.36|2271.87|2270.37|2272.37|2270.87|2271.86|2270.36|0
1684403400000|2023-05-18 09:50:00|2271.88|2270.38|2272.38|2270.88|2272.89|2271.39|2271.87|2270.37|0
1684403700000|2023-05-18 09:55:00|2272.39|2270.89|2272.88|2271.38|2272.9|2271.4|2272.38|2270.88|0
1684404000000|2023-05-18 10:00:00|2272.89|2271.39|2273.39|2271.89|2273.9|2272.4|2272.87|2271.37|0
1684404300000|2023-05-18 10:05:00|2273.4|2271.9|2272.37|2270.87|2273.4|2271.9|2272.36|2270.86|0
1684404600000|2023-05-18 10:10:00|2272.36|2270.86|2272.87|2271.37|2272.87|2271.37|2272.36|2270.86|0
1684404900000|2023-05-18 10:15:00|2273.38|2271.88|2272.87|2271.37|2273.38|2271.88|2272.87|2271.37|0
1684405200000|2023-05-18 10:20:00|2273.38|2271.88|2273.37|2271.87|2273.39|2271.89|2272.87|2271.37|0
1684405500000|2023-05-18 10:25:00|2273.36|2271.86|2273.85|2272.35|2273.85|2272.35|2273.34|2271.84|0
1684405800000|2023-05-18 10:30:00|2273.34|2271.84|2274.87|2273.37|2274.87|2273.37|2273.34|2271.84|0
1684406100000|2023-05-18 10:35:00|2274.86|2273.36|2274.37|2272.87|2274.86|2273.36|2273.85|2272.35|0
1684406400000|2023-05-18 10:40:00|2274.36|2272.86|2274.88|2273.38|2275.38|2273.88|2274.36|2272.86|0
1684406700000|2023-05-18 10:45:00|2275.38|2273.88|2275.9|2274.4|2276.92|2275.42|2274.88|2273.38|0
1684407000000|2023-05-18 10:50:00|2275.89|2274.39|2275.43|2273.93|2276.45|2274.95|2275.39|2273.89|0
1684407300000|2023-05-18 10:55:00|2274.93|2273.43|2275.43|2273.93|2275.43|2273.93|2274.92|2273.42|0
1684407600000|2023-05-18 11:00:00|2274.93|2273.43|2276.43|2274.93|2276.43|2274.93|2274.91|2273.41|0
1684407900000|2023-05-18 11:05:00|2276.42|2274.92|2275.4|2273.9|2276.94|2275.44|2275.4|2273.9|0
1684408200000|2023-05-18 11:10:00|2275.39|2273.89|2275.39|2273.89|2275.4|2273.9|2274.88|2273.38|0
1684408500000|2023-05-18 11:15:00|2275.4|2273.9|2275.91|2274.41|2275.91|2274.41|2275.39|2273.89|0
1684408800000|2023-05-18 11:20:00|2275.9|2274.4|2274.35|2272.85|2275.9|2274.4|2274.35|2272.85|0
1684409100000|2023-05-18 11:25:00|2274.36|2272.86|2273.84|2272.34|2274.86|2273.36|2273.34|2271.84|0
1684409400000|2023-05-18 11:30:00|2274.35|2272.85|2274.34|2272.84|2274.35|2272.85|2274.33|2272.83|0
1684409700000|2023-05-18 11:35:00|2274.33|2272.83|2274.84|2273.34|2274.85|2273.35|2274.33|2272.83|0
1684410000000|2023-05-18 11:40:00|2274.83|2273.33|2274.32|2272.82|2274.84|2273.34|2273.81|2272.31|0
1684410300000|2023-05-18 11:45:00|2273.82|2272.32|2274.83|2273.33|2274.83|2273.33|2273.81|2272.31|0
1684410600000|2023-05-18 11:50:00|2274.33|2272.83|2273.83|2272.33|2274.84|2273.34|2273.82|2272.32|0
1684410900000|2023-05-18 11:55:00|2274.33|2272.83|2273.82|2272.32|2274.33|2272.83|2273.82|2272.32|0
1684411200000|2023-05-18 12:00:00|2273.81|2272.31|2272.8|2271.3|2274.33|2272.83|2272.79|2271.29|0
1684411500000|2023-05-18 12:05:00|2272.51|2271.01|2273.01|2271.51|2273.01|2271.51|2272|2270.5|0
1684411800000|2023-05-18 12:10:00|2273|2271.5|2273.51|2272.01|2273.52|2272.02|2273|2271.5|0
1684412100000|2023-05-18 12:15:00|2273.53|2272.03|2271.96|2270.46|2273.53|2272.03|2271.46|2269.96|0
1684412400000|2023-05-18 12:20:00|2271.46|2269.96|2271.96|2270.46|2271.96|2270.46|2271.45|2269.95|0
1684412700000|2023-05-18 12:25:00|2271.95|2270.45|2271.73|2270.23|2271.99|2270.49|2271.46|2269.96|0
1684413000000|2023-05-18 12:30:00|2271.72|2270.22|2271.94|2270.44|2272.5|2271|2271.43|2269.93|0
1684413300000|2023-05-18 12:35:00|2271.95|2270.45|2271.43|2269.93|2272.97|2271.47|2271.42|2269.92|0
1684413600000|2023-05-18 12:40:00|2270.92|2269.42|2271.94|2270.44|2272.44|2270.94|2270.91|2269.41|0
1684413900000|2023-05-18 12:45:00|2271.93|2270.43|2271.91|2270.41|2272.46|2270.96|2271.4|2269.9|0
1684414200000|2023-05-18 12:50:00|2271.41|2269.91|2271.39|2269.89|2271.91|2270.41|2270.34|2268.84|0
1684414500000|2023-05-18 12:55:00|2271.38|2269.88|2268.8|2267.3|2271.38|2269.88|2268.29|2266.79|0
1684414800000|2023-05-18 13:00:00|2268.81|2267.31|2268.25|2266.75|2269.34|2267.84|2268.24|2266.74|0
1684415100000|2023-05-18 13:05:00|2268.24|2266.74|2267.8|2266.3|2268.25|2266.75|2266.7|2265.2|0
1684415400000|2023-05-18 13:10:00|2268.31|2266.81|2266.79|2265.29|2268.31|2266.81|2266.27|2264.77|0
1684415700000|2023-05-18 13:15:00|2266.8|2265.3|2267.51|2266.01|2267.58|2266.08|2266.8|2265.3|0
1684416000000|2023-05-18 13:20:00|2267|2265.5|2266.04|2264.54|2267.04|2265.54|2265.92|2264.42|0
1684416300000|2023-05-18 13:25:00|2266.03|2264.53|2266.03|2264.53|2266.54|2265.04|2265.51|2264.01|0
1684416600000|2023-05-18 13:30:00|2266.04|2264.54|2265.04|2263.54|2266.05|2264.55|2264.51|2263.01|0
1684416900000|2023-05-18 13:35:00|2265.03|2263.53|2266.15|2264.65|2266.15|2264.65|2264.02|2262.52|0
1684417200000|2023-05-18 13:40:00|2266.14|2264.64|2265.71|2264.21|2266.67|2265.17|2265.62|2264.12|0
1684417500000|2023-05-18 13:45:00|2265.72|2264.22|2264.71|2263.21|2266.23|2264.73|2264.7|2263.2|0
1684417800000|2023-05-18 13:50:00|2264.7|2263.2|2263.67|2262.17|2265.22|2263.72|2263.66|2262.16|0
1684418100000|2023-05-18 13:55:00|2263.66|2262.16|2264.27|2262.77|2264.28|2262.78|2263.14|2261.64|0
1684418400000|2023-05-18 14:00:00|2264.28|2262.78|2262.25|2260.75|2264.28|2262.78|2262.24|2260.74|0
1684418700000|2023-05-18 14:05:00|2262.24|2260.74|2264.35|2262.85|2264.37|2262.87|2261.28|2259.78|0
1684419000000|2023-05-18 14:10:00|2264.86|2263.36|2265.38|2263.88|2266.4|2264.9|2264.35|2262.85|0
1684419300000|2023-05-18 14:15:00|2264.87|2263.37|2265.42|2263.92|2266.45|2264.95|2264.35|2262.85|0
1684419600000|2023-05-18 14:20:00|2265.43|2263.93|2267.06|2265.56|2267.06|2265.56|2265.43|2263.93|0
1684419900000|2023-05-18 14:25:00|2266.55|2265.05|2266.56|2265.06|2267.06|2265.56|2265.52|2264.02|0
1684420200000|2023-05-18 14:30:00|2266.57|2265.07|2268.13|2266.63|2268.17|2266.67|2266.08|2264.58|0
1684420500000|2023-05-18 14:35:00|2268.14|2266.64|2268.63|2267.13|2268.64|2267.14|2268.1|2266.6|0
1684420800000|2023-05-18 14:40:00|2268.62|2267.12|2267.54|2266.04|2268.63|2267.13|2267.02|2265.52|0
1684421100000|2023-05-18 14:45:00|2267.52|2266.02|2268.57|2267.07|2268.58|2267.08|2266.99|2265.49|0
1684421400000|2023-05-18 14:50:00|2268.58|2267.08|2268.57|2267.07|2268.58|2267.08|2268.04|2266.54|0
1684421700000|2023-05-18 14:55:00|2268.58|2267.08|2269.62|2268.12|2269.62|2268.12|2268.06|2266.56|0
1684422000000|2023-05-18 15:00:00|2269.63|2268.13|2270.81|2269.31|2271.27|2269.77|2269.63|2268.13|0
1684422300000|2023-05-18 15:05:00|2270.8|2269.3|2271.3|2269.8|2271.3|2269.8|2270.28|2268.78|0
1684422600000|2023-05-18 15:10:00|2271.29|2269.79|2270.22|2268.72|2271.3|2269.8|2270.21|2268.71|0
1684422900000|2023-05-18 15:15:00|2270.73|2269.23|2271.25|2269.75|2271.77|2270.27|2270.73|2269.23|0
1684423200000|2023-05-18 15:20:00|2271.26|2269.76|2271.08|2269.58|2271.76|2270.26|2270.68|2269.18|0
1684423500000|2023-05-18 15:25:00|2271.07|2269.57|2271.08|2269.58|2271.09|2269.59|2270.54|2269.04|0
1684423800000|2023-05-18 15:30:00|2271.07|2269.57|2270.04|2268.54|2271.08|2269.58|2270.02|2268.52|0
1684424100000|2023-05-18 15:35:00|2270.54|2269.04|2271.04|2269.54|2271.58|2270.08|2270.02|2268.52|0
1684424400000|2023-05-18 15:40:00|2271.03|2269.53|2271.06|2269.56|2271.07|2269.57|2270.52|2269.02|0
1684424700000|2023-05-18 15:45:00|2271.07|2269.57|2271.62|2270.12|2272.14|2270.64|2271.06|2269.56|0
1684425000000|2023-05-18 15:50:00|2271.63|2270.13|2272.14|2270.64|2272.65|2271.15|2271.61|2270.11|0
1684425300000|2023-05-18 15:55:00|2272.65|2271.15|2270.52|2269.02|2272.66|2271.16|2269.98|2268.48|0
1684425600000|2023-05-18 16:00:00|2270.51|2269.01|2269.49|2267.99|2270.52|2269.02|2269.49|2267.99|0
1684425900000|2023-05-18 16:05:00|2269.5|2268|2268.43|2266.93|2269.5|2268|2267.39|2265.89|0
1684426200000|2023-05-18 16:10:00|2268.42|2266.92|2266.85|2265.35|2268.97|2267.47|2266.84|2265.34|0
1684426500000|2023-05-18 16:15:00|2266.84|2265.34|2266.89|2265.39|2267.42|2265.92|2265.81|2264.31|0
1684426800000|2023-05-18 16:20:00|2266.88|2265.38|2266.9|2265.4|2266.91|2265.41|2265.85|2264.35|0
1684427100000|2023-05-18 16:25:00|2266.91|2265.41|2266.37|2264.87|2266.91|2265.41|2265.84|2264.34|0
1684427400000|2023-05-18 16:30:00|2266.36|2264.86|2266.89|2265.39|2266.9|2265.4|2266.35|2264.85|0
1684427700000|2023-05-18 16:35:00|2266.88|2265.38|2266.86|2265.36|2267.92|2266.42|2266.85|2265.35|0
1684428000000|2023-05-18 16:40:00|2267.37|2265.87|2267.9|2266.4|2267.9|2266.4|2266.84|2265.34|0
1684428300000|2023-05-18 16:45:00|2267.91|2266.41|2267.89|2266.39|2267.91|2266.41|2267.37|2265.87|0
1684428600000|2023-05-18 16:50:00|2267.88|2266.38|2267.89|2266.39|2268.14|2266.64|2267.35|2265.85|0
1684428900000|2023-05-18 16:55:00|2267.88|2266.38|2267.38|2265.88|2267.89|2266.39|2266.82|2265.32|0
1684429200000|2023-05-18 17:00:00|2267.39|2265.89|2267.9|2266.4|2268.42|2266.92|2267.38|2265.88|0
1684429500000|2023-05-18 17:05:00|2267.91|2266.41|2268.42|2266.92|2268.43|2266.93|2267.39|2265.89|0
1684429800000|2023-05-18 17:10:00|2268.17|2266.67|2267.91|2266.41|2268.44|2266.94|2267.39|2265.89|0
1684430100000|2023-05-18 17:15:00|2268.42|2266.92|2269.47|2267.97|2269.48|2267.98|2267.91|2266.41|0
1684430400000|2023-05-18 17:20:00|2269.48|2267.98|2269.5|2268|2270.01|2268.51|2269.47|2267.97|0
1684430700000|2023-05-18 17:25:00|2269.51|2268.01|2267.38|2265.88|2270.54|2269.04|2267.38|2265.88|0
1684431000000|2023-05-18 17:30:00|2267.37|2265.87|2268.95|2267.45|2268.95|2267.45|2266.86|2265.36|0
1684431300000|2023-05-18 17:35:00|2268.94|2267.44|2267.9|2266.4|2268.96|2267.46|2267.9|2266.4|0
1684431600000|2023-05-18 17:40:00|2267.89|2266.39|2267.35|2265.85|2268.42|2266.92|2267.35|2265.85|0
1684431900000|2023-05-18 17:45:00|2266.84|2265.34|2267.37|2265.87|2267.88|2266.38|2266.3|2264.8|0
1684432200000|2023-05-18 17:50:00|2267.36|2265.86|2266.84|2265.34|2267.37|2265.87|2266.33|2264.83|0
1684432500000|2023-05-18 17:55:00|2266.83|2265.33|2266.31|2264.81|2266.83|2265.33|2265.78|2264.28|0
1684432800000|2023-05-18 18:00:00|2266.3|2264.8|2266.31|2264.81|2266.84|2265.34|2265.78|2264.28|0
1684433100000|2023-05-18 18:05:00|2266.3|2264.8|2266.82|2265.32|2267.35|2265.85|2266.3|2264.8|0
1684433400000|2023-05-18 18:10:00|2266.83|2265.33|2267.34|2265.84|2267.34|2265.84|2266.3|2264.8|0
1684433700000|2023-05-18 18:15:00|2267.35|2265.85|2268.42|2266.92|2268.43|2266.93|2267.35|2265.85|0
1684434000000|2023-05-18 18:20:00|2268.43|2266.93|2268.96|2267.46|2268.97|2267.47|2268.43|2266.93|0
1684434300000|2023-05-18 18:25:00|2268.97|2267.47|2268.97|2267.47|2269.5|2268|2268.96|2267.46|0
1684434600000|2023-05-18 18:30:00|2269.48|2267.98|2270|2268.5|2270.01|2268.51|2269.48|2267.98|0
1684434900000|2023-05-18 18:35:00|2270.01|2268.51|2270.5|2269|2270.51|2269.01|2269.49|2267.99|0
1684435200000|2023-05-18 18:40:00|2270.51|2269.01|2270.48|2268.98|2270.51|2269.01|2269.98|2268.48|0
1684435500000|2023-05-18 18:45:00|2270.49|2268.99|2271.03|2269.53|2271.03|2269.53|2270.48|2268.98|0
1684435800000|2023-05-18 18:50:00|2271.04|2269.54|2271.01|2269.51|2271.04|2269.54|2270.51|2269.01|0
1684436100000|2023-05-18 18:55:00|2271.02|2269.52|2271.03|2269.53|2271.54|2270.04|2271.01|2269.51|0
1684436400000|2023-05-18 19:00:00|2271.02|2269.52|2271.01|2269.51|2271.56|2270.06|2271.01|2269.51|0
1684436700000|2023-05-18 19:05:00|2271|2269.5|2271.54|2270.04|2272.05|2270.55|2270.49|2268.99|0
1684437000000|2023-05-18 19:10:00|2271.55|2270.05|2272.07|2270.57|2272.08|2270.58|2271.55|2270.05|0
1684437300000|2023-05-18 19:15:00|2272.06|2270.56|2273.64|2272.14|2273.65|2272.15|2272.06|2270.56|0
1684437600000|2023-05-18 19:20:00|2273.65|2272.15|2273.08|2271.58|2273.65|2272.15|2273.07|2271.57|0
1684437900000|2023-05-18 19:25:00|2273.07|2271.57|2273.22|2271.72|2273.61|2272.11|2272.56|2271.06|0
1684438200000|2023-05-18 19:30:00|2273.72|2272.22|2273.74|2272.24|2273.75|2272.25|2273.21|2271.71|0
1684438500000|2023-05-18 19:35:00|2273.73|2272.23|2274.23|2272.73|2274.25|2272.75|2273.71|2272.21|0
1684438800000|2023-05-18 19:40:00|2274.24|2272.74|2275.79|2274.29|2275.82|2274.32|2274.24|2272.74|0
1684439100000|2023-05-18 19:45:00|2275.8|2274.3|2275.32|2273.82|2276.34|2274.84|2274.79|2273.29|0
1684439400000|2023-05-18 19:50:00|2275.35|2273.85|2276.35|2274.85|2276.92|2275.42|2275.33|2273.83|0
1684439700000|2023-05-18 19:55:00|2275.84|2274.34|2276.37|2274.87|2277.39|2275.89|2275.83|2274.33|0
1684440000000|2023-05-18 20:00:00|2276.47|2274.97|2276.47|2274.97|2277.03|2275.53|2275.69|2274.19|0
1684440300000|2023-05-18 20:05:00|2276.57|2275.07|2276.36|2274.86|2276.78|2275.28|2276.36|2274.86|0
1684440600000|2023-05-18 20:10:00|2276.37|2274.87|2276.73|2275.23|2276.73|2275.23|2276.36|2274.86|0
1684440900000|2023-05-18 20:15:00|2276.89|2275.39|2277.66|2276.16|2277.66|2276.16|2276.73|2275.23|0
1684441200000|2023-05-18 20:20:00|2277.71|2276.21|2277.28|2275.78|2277.82|2276.32|2277.13|2275.63|0
1684441500000|2023-05-18 20:25:00|2277.23|2275.73|2276.35|2274.85|2277.28|2275.78|2276.35|2274.85|0
1684441800000|2023-05-18 20:30:00|2276.4|2274.9|2276.92|2275.42|2277.02|2275.52|2276.35|2274.85|0
1684442100000|2023-05-18 20:35:00|2276.87|2275.37|2277.7|2276.2|2277.7|2276.2|2276.87|2275.37|0
1684442400000|2023-05-18 20:40:00|2277.75|2276.25|2278.13|2276.63|2278.13|2276.63|2277.7|2276.2|0
1684442700000|2023-05-18 20:45:00|2278.08|2276.58|2278.42|2276.92|2278.58|2277.08|2277.62|2276.12|0
1684443000000|2023-05-18 20:50:00|2278.32|2276.82|2278.4|2276.9|2278.58|2277.08|2278.16|2276.66|0
1684443300000|2023-05-18 20:55:00|2278.5|2277|2278.35|2276.85|2278.61|2277.11|2278.14|2276.64|0
1684443600000|2023-05-18 21:00:00|2278.3|2276.8|2278.61|2277.11|2278.61|2277.11|2278.3|2276.8|0
1684443900000|2023-05-18 21:05:00|2278.71|2277.21|2278.62|2277.12|2278.71|2277.21|2278.61|2277.11|0
1684444200000|2023-05-18 21:10:00|2278.57|2277.07|2278.67|2277.17|2278.67|2277.17|2278.57|2277.07|0
1684444500000|2023-05-18 21:15:00|2278.77|2277.27|2278.56|2277.06|2278.77|2277.27|2278.56|2277.06|0
1684444800000|2023-05-18 21:20:00|2278.61|2277.11|2278.61|2277.11|2278.61|2277.11|2278.51|2277.01|0
1684445100000|2023-05-18 21:25:00|2278.56|2277.06|2278.56|2277.06|2278.56|2277.06|2278.56|2277.06|0
1684445400000|2023-05-18 21:30:00|2278.61|2277.11|2278.71|2277.21|2278.76|2277.26|2278.61|2277.11|0
1684445700000|2023-05-18 21:35:00|2278.76|2277.26|2278.76|2277.26|2278.77|2277.27|2278.76|2277.26|0
1684446000000|2023-05-18 21:40:00|2278.77|2277.27|2278.93|2277.43|2279.08|2277.58|2278.77|2277.27|0
1684446300000|2023-05-18 21:45:00|2278.92|2277.42|2278.87|2277.37|2279.03|2277.53|2278.61|2277.11|0
1684446600000|2023-05-18 21:50:00|2278.88|2277.38|2279.13|2277.63|2279.13|2277.63|2278.82|2277.32|0
1684446900000|2023-05-18 21:55:00|2279.18|2277.68|2278.77|2277.27|2279.18|2277.68|2278.61|2277.11|0
1684447200000|2023-05-18 22:00:00|2278.61|2277.11|2278.24|2276.74|2278.87|2277.37|2277.58|2276.08|0
1684447500000|2023-05-18 22:05:00|2278.23|2276.73|2281.81|2280.31|2283.46|2281.96|2278.08|2276.58|0
1684447800000|2023-05-18 22:10:00|2281.83|2280.33|2283.32|2281.82|2283.32|2281.82|2281.3|2279.8|0
1684448100000|2023-05-18 22:15:00|2283.17|2281.67|2281.8|2280.3|2283.17|2281.67|2281.8|2280.3|0
1684448400000|2023-05-18 22:20:00|2281.7|2280.2|2280.88|2279.38|2281.91|2280.41|2280.63|2279.13|0
1684448700000|2023-05-18 22:25:00|2280.83|2279.33|2279.96|2278.46|2281.14|2279.64|2279.85|2278.35|0
1684449000000|2023-05-18 22:30:00|2280.06|2278.56|2279.96|2278.46|2280.52|2279.02|2279.96|2278.46|0
1684449300000|2023-05-18 22:35:00|2280.06|2278.56|2280.37|2278.87|2280.37|2278.87|2279.13|2277.63|0
1684449600000|2023-05-18 22:40:00|2280.27|2278.77|2279.83|2278.33|2280.47|2278.97|2279.52|2278.02|0
1684449900000|2023-05-18 22:45:00|2279.78|2278.28|2279.68|2278.18|2279.94|2278.44|2279.37|2277.87|0
1684450200000|2023-05-18 22:50:00|2279.78|2278.28|2280.35|2278.85|2280.61|2279.11|2279.73|2278.23|0
1684450500000|2023-05-18 22:55:00|2280.4|2278.9|2280.45|2278.95|2280.71|2279.21|2280.35|2278.85|0
1684450800000|2023-05-18 23:00:00|2280.4|2278.9|2278.95|2277.45|2280.45|2278.95|2278.95|2277.45|0
1684451100000|2023-05-18 23:05:00|2278.8|2277.3|2278.54|2277.04|2278.8|2277.3|2278.02|2276.52|0
1684451400000|2023-05-18 23:10:00|2278.69|2277.19|2278.54|2277.04|2278.8|2277.3|2278.44|2276.94|0
1684451700000|2023-05-18 23:15:00|2278.56|2277.06|2278.56|2277.06|2278.97|2277.47|2278.46|2276.96|0
1684452000000|2023-05-18 23:20:00|2278.61|2277.11|2278.56|2277.06|2278.82|2277.32|2278.51|2277.01|0
1684452300000|2023-05-18 23:25:00|2278.71|2277.21|2278.71|2277.21|2278.82|2277.32|2278.56|2277.06|0
1684452600000|2023-05-18 23:30:00|2278.61|2277.11|2277.78|2276.28|2278.61|2277.11|2277.48|2275.98|0
1684452900000|2023-05-18 23:35:00|2277.63|2276.13|2277.78|2276.28|2278.15|2276.65|2277.63|2276.13|0
1684453200000|2023-05-18 23:40:00|2277.79|2276.29|2277.63|2276.13|2277.94|2276.44|2277.48|2275.98|0
1684453500000|2023-05-18 23:45:00|2277.58|2276.08|2277.78|2276.28|2278.04|2276.54|2277.48|2275.98|0
1684453800000|2023-05-18 23:50:00|2277.68|2276.18|2277.49|2275.99|2277.89|2276.39|2277.48|2275.98|0
1684454100000|2023-05-18 23:55:00|2277.48|2275.98|2277.49|2275.99|2277.79|2276.29|2277.38|2275.88|0
1684454400000|2023-05-19 00:00:00|2277.64|2276.14|2278.16|2276.66|2278.31|2276.81|2277.64|2276.14|0
1684454700000|2023-05-19 00:05:00|2278.26|2276.76|2277.12|2275.62|2278.31|2276.81|2276.97|2275.47|0
1684455000000|2023-05-19 00:10:00|2277.17|2275.67|2276.97|2275.47|2277.38|2275.88|2276.97|2275.47|0
1684455300000|2023-05-19 00:15:00|2277.12|2275.62|2277.12|2275.62|2277.64|2276.14|2275.6|2274.1|0
1684455600000|2023-05-19 00:20:00|2277.13|2275.63|2279.16|2277.66|2279.16|2277.66|2277.12|2275.62|0
1684455900000|2023-05-19 00:25:00|2279.15|2277.65|2278.15|2276.65|2279.18|2277.68|2278.15|2276.65|0
1684456200000|2023-05-19 00:30:00|2278.14|2276.64|2278.2|2276.7|2278.72|2277.22|2277.64|2276.14|0
1684456500000|2023-05-19 00:35:00|2278.45|2276.95|2278.2|2276.7|2278.71|2277.21|2278.2|2276.7|0
1684456800000|2023-05-19 00:40:00|2278.45|2276.95|2278.71|2277.21|2278.71|2277.21|2278.2|2276.7|0
1684457100000|2023-05-19 00:45:00|2278.45|2276.95|2278.21|2276.71|2278.72|2277.22|2278.2|2276.7|0
1684457400000|2023-05-19 00:50:00|2278.2|2276.7|2278.71|2277.21|2278.72|2277.22|2278.2|2276.7|0
1684457700000|2023-05-19 00:55:00|2278.2|2276.7|2278.2|2276.7|2278.71|2277.21|2278.2|2276.7|0
1684458000000|2023-05-19 01:00:00|2278.45|2276.95|2278.71|2277.21|2278.72|2277.22|2278.2|2276.7|0
1684458300000|2023-05-19 01:05:00|2278.72|2277.22|2278.71|2277.21|2279.22|2277.72|2278.71|2277.21|0
1684458600000|2023-05-19 01:10:00|2278.7|2277.2|2279.22|2277.72|2279.22|2277.72|2278.7|2277.2|0
1684458900000|2023-05-19 01:15:00|2278.71|2277.21|2278.7|2277.2|2279.22|2277.72|2278.7|2277.2|0
1684459200000|2023-05-19 01:20:00|2278.2|2276.7|2277.42|2275.92|2278.2|2276.7|2277.16|2275.66|0
1684459500000|2023-05-19 01:25:00|2277.68|2276.18|2277.68|2276.18|2278.19|2276.69|2277.16|2275.66|0
1684459800000|2023-05-19 01:30:00|2277.67|2276.17|2276.65|2275.15|2277.67|2276.17|2276.64|2275.14|0
1684460100000|2023-05-19 01:35:00|2276.64|2275.14|2276.65|2275.15|2277.15|2275.65|2276.12|2274.62|0
1684460400000|2023-05-19 01:40:00|2276.64|2275.14|2277.67|2276.17|2277.67|2276.17|2276.64|2275.14|0
1684460700000|2023-05-19 01:45:00|2277.68|2276.18|2277.17|2275.67|2277.68|2276.18|2277.16|2275.66|0
1684461000000|2023-05-19 01:50:00|2277.67|2276.17|2277.68|2276.18|2277.68|2276.18|2277.16|2275.66|0
1684461300000|2023-05-19 01:55:00|2277.67|2276.17|2277.67|2276.17|2277.68|2276.18|2277.16|2275.66|0
1684461600000|2023-05-19 02:00:00|2277.16|2275.66|2277.67|2276.17|2277.67|2276.17|2277.16|2275.66|0
1684461900000|2023-05-19 02:05:00|2277.66|2276.16|2278.19|2276.69|2278.69|2277.19|2277.66|2276.16|0
1684462200000|2023-05-19 02:10:00|2278.69|2277.19|2278.69|2277.19|2278.69|2277.19|2278.18|2276.68|0
1684462500000|2023-05-19 02:15:00|2278.7|2277.2|2279.71|2278.21|2280.22|2278.72|2278.69|2277.19|0
1684462800000|2023-05-19 02:20:00|2280.22|2278.72|2280.23|2278.73|2280.23|2278.73|2280.21|2278.71|0
1684463100000|2023-05-19 02:25:00|2280.22|2278.72|2280.23|2278.73|2280.23|2278.73|2279.71|2278.21|0
1684463400000|2023-05-19 02:30:00|2280.74|2279.24|2279.73|2278.23|2280.75|2279.25|2279.73|2278.23|0
1684463700000|2023-05-19 02:35:00|2279.98|2278.48|2280.24|2278.74|2280.24|2278.74|2279.98|2278.48|0
1684464000000|2023-05-19 02:40:00|2280.23|2278.73|2280.76|2279.26|2280.76|2279.26|2279.98|2278.48|0
1684464300000|2023-05-19 02:45:00|2280.75|2279.25|2279.72|2278.22|2280.75|2279.25|2279.72|2278.22|0
1684464600000|2023-05-19 02:50:00|2279.73|2278.23|2280.74|2279.24|2280.75|2279.25|2279.72|2278.22|0
1684464900000|2023-05-19 02:55:00|2280.75|2279.25|2280.75|2279.25|2281.25|2279.75|2280.74|2279.24|0
1684465200000|2023-05-19 03:00:00|2280.74|2279.24|2280.74|2279.24|2280.75|2279.25|2280.48|2278.98|0
1684465500000|2023-05-19 03:05:00|2281.24|2279.74|2281.24|2279.74|2281.25|2279.75|2280.74|2279.24|0
1684465800000|2023-05-19 03:10:00|2281.25|2279.75|2281.25|2279.75|2281.26|2279.76|2281.24|2279.74|0
1684466100000|2023-05-19 03:15:00|2281.24|2279.74|2281.23|2279.73|2281.75|2280.25|2280.73|2279.23|0
1684466400000|2023-05-19 03:20:00|2281.24|2279.74|2281.74|2280.24|2281.74|2280.24|2281.23|2279.73|0
1684466700000|2023-05-19 03:25:00|2281.75|2280.25|2281.74|2280.24|2281.75|2280.25|2281.23|2279.73|0
1684467000000|2023-05-19 03:30:00|2281.23|2279.73|2281.22|2279.72|2281.23|2279.73|2280.96|2279.46|0
1684467300000|2023-05-19 03:35:00|2280.71|2279.21|2280.2|2278.7|2280.71|2279.21|2279.69|2278.19|0
1684467600000|2023-05-19 03:40:00|2280.21|2278.71|2279.63|2278.13|2280.21|2278.71|2279.63|2278.13|0
1684467900000|2023-05-19 03:45:00|2279.64|2278.14|2280.17|2278.67|2280.17|2278.67|2279.64|2278.14|0
1684468200000|2023-05-19 03:50:00|2280.16|2278.66|2279.65|2278.15|2280.16|2278.66|2279.65|2278.15|0
1684468500000|2023-05-19 03:55:00|2279.66|2278.16|2279.14|2277.64|2279.66|2278.16|2279.14|2277.64|0
1684469100000|2023-05-19 04:05:00|2278.63|2277.13|2278.12|2276.62|2278.63|2277.13|2278.12|2276.62|0
1684469400000|2023-05-19 04:10:00|2277.61|2276.11|2278.12|2276.62|2278.12|2276.62|2277.61|2276.11|0
1684469700000|2023-05-19 04:15:00|2278.13|2276.63|2278.13|2276.63|2278.63|2277.13|2278.12|2276.62|0
1684470000000|2023-05-19 04:20:00|2278.12|2276.62|2278.13|2276.63|2278.13|2276.63|2278.12|2276.62|0
1684470600000|2023-05-19 04:30:00|2278.12|2276.62|2278.13|2276.63|2278.13|2276.63|2278.12|2276.62|0
1684470900000|2023-05-19 04:35:00|2278.12|2276.62|2278.13|2276.63|2278.13|2276.63|2278.12|2276.62|0
1684471200000|2023-05-19 04:40:00|2278.14|2276.64|2278.13|2276.63|2278.64|2277.14|2278.13|2276.63|0
1684471500000|2023-05-19 04:45:00|2278.38|2276.88|2278.12|2276.62|2278.64|2277.14|2278.12|2276.62|0
1684471800000|2023-05-19 04:50:00|2278.11|2276.61|2277.61|2276.11|2278.11|2276.61|2277.61|2276.11|0
1684472400000|2023-05-19 05:00:00|2277.62|2276.12|2277.61|2276.11|2278.13|2276.63|2277.11|2275.61|0
1684472700000|2023-05-19 05:05:00|2277.62|2276.12|2277.1|2275.6|2277.62|2276.12|2277.1|2275.6|0
1684473000000|2023-05-19 05:10:00|2277.36|2275.86|2278.12|2276.62|2278.12|2276.62|2277.11|2275.61|0
1684473300000|2023-05-19 05:15:00|2278.13|2276.63|2277.35|2275.85|2278.13|2276.63|2277.35|2275.85|0
1684473600000|2023-05-19 05:20:00|2277.34|2275.84|2277.86|2276.36|2277.87|2276.37|2277.34|2275.84|0
1684473900000|2023-05-19 05:25:00|2277.35|2275.85|2277.75|2276.25|2277.87|2276.37|2277.35|2275.85|0
1684474200000|2023-05-19 05:30:00|2277.74|2276.24|2277.48|2275.98|2277.75|2276.25|2277.23|2275.73|0
1684474500000|2023-05-19 05:35:00|2277.23|2275.73|2277.22|2275.72|2277.74|2276.24|2277.22|2275.72|0
1684474800000|2023-05-19 05:40:00|2277.23|2275.73|2277.22|2275.72|2277.23|2275.73|2277.21|2275.71|0
1684475100000|2023-05-19 05:45:00|2277.21|2275.71|2276.88|2275.38|2277.4|2275.9|2276.84|2275.34|0
1684475400000|2023-05-19 05:50:00|2276.87|2275.37|2276.37|2274.87|2276.88|2275.38|2276.36|2274.86|0
1684475700000|2023-05-19 05:55:00|2276.36|2274.86|2276.37|2274.87|2276.88|2275.38|2276.36|2274.86|0
1684476000000|2023-05-19 06:00:00|2276.38|2274.88|2275.34|2273.84|2276.38|2274.88|2274.32|2272.82|0
1684476300000|2023-05-19 06:05:00|2275.59|2274.09|2275.36|2273.86|2275.85|2274.35|2274.32|2272.82|0
1684476600000|2023-05-19 06:10:00|2275.37|2273.87|2275.9|2274.4|2275.9|2274.4|2274.86|2273.36|0
1684476900000|2023-05-19 06:15:00|2275.4|2273.9|2275.4|2273.9|2275.4|2273.9|2274.88|2273.38|0
1684477200000|2023-05-19 06:20:00|2275.41|2273.91|2275.96|2274.46|2276.48|2274.98|2274.92|2273.42|0
1684477500000|2023-05-19 06:25:00|2275.97|2274.47|2276.5|2275|2276.5|2275|2275.95|2274.45|0
1684477800000|2023-05-19 06:30:00|2276.49|2274.99|2275.56|2274.16|2276.49|2274.99|2269.93|2268.53|91
1684478100000|2023-05-19 06:35:00|2275.68|2274.28|2275.56|2274.16|2275.93|2274.53|2273.81|2272.41|117
1684478400000|2023-05-19 06:40:00|2275.43|2274.03|2275.93|2274.53|2276.31|2274.91|2274.06|2272.66|159
1684478700000|2023-05-19 06:45:00|2276.06|2274.66|2276.56|2275.16|2278.81|2277.41|2275.56|2274.16|69
1684479000000|2023-05-19 06:50:00|2276.18|2274.78|2277.06|2275.66|2278.18|2276.78|2276.18|2274.78|47
1684479300000|2023-05-19 06:55:00|2277.86|2276.36|2275.86|2274.36|2277.86|2276.36|2275.83|2274.33|0
1684479600000|2023-05-19 07:00:00|2276.36|2274.86|2283.36|2282.86|2286.11|2285.61|2275.34|2273.84|9090
1684479900000|2023-05-19 07:05:00|2283.23|2282.73|2278.98|2278.48|2284.36|2283.86|2278.36|2277.86|4658
1684480200000|2023-05-19 07:10:00|2279.11|2278.61|2278.11|2277.61|2280.11|2279.61|2277.36|2276.86|2946
1684480500000|2023-05-19 07:15:00|2278.36|2277.86|2281.11|2280.61|2282.36|2281.86|2278.23|2277.73|2339
1684480800000|2023-05-19 07:20:00|2281.36|2280.86|2281.36|2280.86|2284.36|2283.86|2280.86|2280.36|3130
1684481100000|2023-05-19 07:25:00|2281.61|2281.11|2280.23|2279.73|2283.23|2282.73|2278.11|2277.61|1478
1684481400000|2023-05-19 07:30:00|2280.36|2279.86|2283.61|2283.11|2284.11|2283.61|2280.36|2279.86|1656
1684481700000|2023-05-19 07:35:00|2283.86|2283.36|2282.23|2281.73|2284.36|2283.86|2281.36|2280.86|1541
1684482000000|2023-05-19 07:40:00|2281.96|2281.46|2280.84|2280.34|2282.09|2281.59|2279.59|2279.09|1597
1684482300000|2023-05-19 07:45:00|2281.09|2280.59|2282.09|2281.59|2283.09|2282.59|2280.84|2280.34|1479
1684482600000|2023-05-19 07:50:00|2281.84|2281.34|2284.09|2283.59|2284.21|2283.71|2281.59|2281.09|1332
1684482900000|2023-05-19 07:55:00|2284.21|2283.71|2284.59|2284.09|2284.96|2284.46|2283.84|2283.34|1439
1684483200000|2023-05-19 08:00:00|2284.46|2283.96|2284.84|2284.34|2285.09|2284.59|2283.34|2282.84|1347
1684483500000|2023-05-19 08:05:00|2285.09|2284.59|2285.59|2285.09|2285.84|2285.34|2284.59|2284.09|1094
1684483800000|2023-05-19 08:10:00|2285.71|2285.21|2286.84|2286.34|2287.09|2286.59|2285.34|2284.84|1163
1684484100000|2023-05-19 08:15:00|2286.59|2286.09|2286.59|2286.09|2288.09|2287.59|2286.34|2285.84|1402
1684484400000|2023-05-19 08:20:00|2286.84|2286.34|2286.34|2285.84|2287.59|2287.09|2285.71|2285.21|1329
1684484700000|2023-05-19 08:25:00|2286.09|2285.59|2285.84|2285.34|2287.09|2286.59|2285.84|2285.34|857
1684485000000|2023-05-19 08:30:00|2286.09|2285.59|2287.59|2287.09|2287.59|2287.09|2285.84|2285.34|1397
1684485300000|2023-05-19 08:35:00|2287.46|2286.96|2289.34|2288.84|2289.59|2289.09|2287.34|2286.84|1070
1684485600000|2023-05-19 08:40:00|2289.59|2289.09|2287.59|2287.09|2289.59|2289.09|2287.09|2286.59|1019
1684485900000|2023-05-19 08:45:00|2287.71|2287.21|2288.59|2288.09|2288.71|2288.21|2286.84|2286.34|782
1684486200000|2023-05-19 08:50:00|2288.71|2288.21|2289.34|2288.84|2289.46|2288.96|2288.59|2288.09|694
1684486500000|2023-05-19 08:55:00|2289.21|2288.71|2288.84|2288.34|2290.59|2290.09|2288.59|2288.09|953
1684486800000|2023-05-19 09:00:00|2289.09|2288.59|2289.46|2288.96|2289.84|2289.34|2288.59|2288.09|818
1684487100000|2023-05-19 09:05:00|2289.59|2289.09|2289.09|2288.59|2289.59|2289.09|2288.09|2287.59|610
1684487400000|2023-05-19 09:10:00|2288.84|2288.34|2290.09|2289.59|2290.34|2289.84|2288.84|2288.34|758
1684487700000|2023-05-19 09:15:00|2289.84|2289.34|2288.71|2288.21|2291.09|2290.59|2288.59|2288.09|1119
1684488000000|2023-05-19 09:20:00|2288.59|2288.09|2287.34|2286.84|2289.09|2288.59|2286.84|2286.34|793
1684488300000|2023-05-19 09:25:00|2287.46|2286.96|2287.09|2286.59|2287.84|2287.34|2286.96|2286.46|415
1684488600000|2023-05-19 09:30:00|2286.84|2286.34|2285.84|2285.34|2286.84|2286.34|2285.34|2284.84|648
1684488900000|2023-05-19 09:35:00|2285.59|2285.09|2286.34|2285.84|2286.34|2285.84|2284.84|2284.34|524
1684489200000|2023-05-19 09:40:00|2286.21|2285.71|2288.59|2288.09|2288.84|2288.34|2286.09|2285.59|718
1684489500000|2023-05-19 09:45:00|2288.84|2288.34|2288.09|2287.59|2289.21|2288.71|2287.84|2287.34|1148
1684489800000|2023-05-19 09:50:00|2288.21|2287.71|2288.34|2287.84|2288.59|2288.09|2287.84|2287.34|1237
1684490100000|2023-05-19 09:55:00|2288.21|2287.71|2287.84|2287.34|2288.84|2288.34|2287.84|2287.34|904
1684490400000|2023-05-19 10:00:00|2287.21|2286.71|2289.09|2288.59|2289.09|2288.59|2287.09|2286.59|613
1684490700000|2023-05-19 10:05:00|2288.84|2288.34|2285.84|2285.34|2289.09|2288.59|2285.84|2285.34|465
1684491000000|2023-05-19 10:10:00|2286.09|2285.59|2285.59|2285.09|2286.84|2286.34|2285.59|2285.09|595
1684491300000|2023-05-19 10:15:00|2285.84|2285.34|2284.59|2284.09|2285.84|2285.34|2284.34|2283.84|884
1684491600000|2023-05-19 10:20:00|2284.84|2284.34|2286.09|2285.59|2287.34|2286.84|2284.84|2284.34|618
1684491900000|2023-05-19 10:25:00|2286.21|2285.71|2286.96|2286.46|2287.59|2287.09|2286.09|2285.59|328
1684492200000|2023-05-19 10:30:00|2287.09|2286.59|2287.59|2287.09|2288.09|2287.59|2286.84|2286.34|353
1684492500000|2023-05-19 10:35:00|2287.46|2286.96|2286.09|2285.59|2287.59|2287.09|2285.34|2284.84|374
1684492800000|2023-05-19 10:40:00|2285.84|2285.34|2286.34|2285.84|2286.59|2286.09|2285.84|2285.34|294
1684493100000|2023-05-19 10:45:00|2286.21|2285.71|2285.59|2285.09|2286.21|2285.71|2285.34|2284.84|254
1684493400000|2023-05-19 10:50:00|2285.34|2284.84|2284.96|2284.46|2285.84|2285.34|2284.34|2283.84|515
1684493700000|2023-05-19 10:55:00|2284.84|2284.34|2284.09|2283.59|2285.96|2285.46|2283.84|2283.34|527
1684494000000|2023-05-19 11:00:00|2283.84|2283.34|2286.34|2285.84|2286.34|2285.84|2283.84|2283.34|498
1684494300000|2023-05-19 11:05:00|2286.09|2285.59|2286.96|2286.46|2286.96|2286.46|2285.46|2284.96|380
1684494600000|2023-05-19 11:10:00|2287.09|2286.59|2286.59|2286.09|2287.09|2286.59|2286.34|2285.84|650
1684494900000|2023-05-19 11:15:00|2286.84|2286.34|2287.84|2287.34|2287.84|2287.34|2286.59|2286.09|455
1684495200000|2023-05-19 11:20:00|2287.96|2287.46|2289.59|2289.09|2289.84|2289.34|2287.84|2287.34|570
1684495500000|2023-05-19 11:25:00|2289.34|2288.84|2289.09|2288.59|2289.96|2289.46|2288.84|2288.34|534
1684495800000|2023-05-19 11:30:00|2289.34|2288.84|2288.59|2288.09|2289.84|2289.34|2288.09|2287.59|643
1684496100000|2023-05-19 11:35:00|2288.71|2288.21|2289.09|2288.59|2289.34|2288.84|2288.59|2288.09|193
1684496400000|2023-05-19 11:40:00|2289.44|2288.94|2289.19|2288.69|2289.69|2289.19|2288.69|2288.19|330
1684496700000|2023-05-19 11:45:00|2288.94|2288.44|2288.19|2287.69|2289.19|2288.69|2288.19|2287.69|383
1684497000000|2023-05-19 11:50:00|2287.94|2287.44|2288.69|2288.19|2288.94|2288.44|2287.94|2287.44|296
1684497300000|2023-05-19 11:55:00|2288.44|2287.94|2289.44|2288.94|2289.44|2288.94|2288.44|2287.94|229
1684497600000|2023-05-19 12:00:00|2289.31|2288.81|2289.69|2289.19|2290.19|2289.69|2289.31|2288.81|466
1684497900000|2023-05-19 12:05:00|2289.81|2289.31|2289.44|2288.94|2290.19|2289.69|2289.19|2288.69|255
1684498200000|2023-05-19 12:10:00|2289.19|2288.69|2290.19|2289.69|2290.44|2289.94|2288.94|2288.44|623
1684498500000|2023-05-19 12:15:00|2290.06|2289.56|2290.19|2289.69|2290.69|2290.19|2289.69|2289.19|356
1684498800000|2023-05-19 12:20:00|2290.44|2289.94|2289.19|2288.69|2291.19|2290.69|2289.19|2288.69|482
1684499100000|2023-05-19 12:25:00|2289.31|2288.81|2290.94|2290.44|2290.94|2290.44|2289.19|2288.69|268
1684499400000|2023-05-19 12:30:00|2290.69|2290.19|2291.44|2290.94|2291.94|2291.44|2290.44|2289.94|625
1684499700000|2023-05-19 12:35:00|2291.19|2290.69|2291.19|2290.69|2291.44|2290.94|2290.44|2289.94|412
1684500000000|2023-05-19 12:40:00|2290.94|2290.44|2291.44|2290.94|2292.06|2291.56|2290.69|2290.19|946
1684500300000|2023-05-19 12:45:00|2291.69|2291.19|2289.69|2289.19|2291.69|2291.19|2289.44|2288.94|757
1684500600000|2023-05-19 12:50:00|2289.44|2288.94|2290.06|2289.56|2290.94|2290.44|2289.44|2288.94|437
1684500900000|2023-05-19 12:55:00|2289.94|2289.44|2290.44|2289.94|2291.44|2290.94|2289.94|2289.44|401
1684501200000|2023-05-19 13:00:00|2290.56|2290.06|2289.94|2289.44|2290.69|2290.19|2289.94|2289.44|443
1684501500000|2023-05-19 13:05:00|2289.81|2289.31|2289.94|2289.44|2290.69|2290.19|2289.31|2288.81|694
1684501800000|2023-05-19 13:10:00|2289.69|2289.19|2289.94|2289.44|2290.94|2290.44|2289.69|2289.19|438
1684502100000|2023-05-19 13:15:00|2290.19|2289.69|2291.06|2290.56|2291.31|2290.81|2290.19|2289.69|615
1684502400000|2023-05-19 13:20:00|2290.94|2290.44|2291.56|2291.06|2292.44|2291.94|2290.94|2290.44|543
1684502700000|2023-05-19 13:25:00|2291.69|2291.19|2290.69|2290.19|2291.69|2291.19|2289.69|2289.19|1004
1684503000000|2023-05-19 13:30:00|2290.94|2290.44|2291.94|2291.44|2292.06|2291.56|2290.69|2290.19|1567
1684503300000|2023-05-19 13:35:00|2292.19|2291.69|2291.94|2291.44|2292.44|2291.94|2291.69|2291.19|732
1684503600000|2023-05-19 13:40:00|2291.81|2291.31|2293.19|2292.69|2293.44|2292.94|2291.69|2291.19|855
1684503900000|2023-05-19 13:45:00|2292.94|2292.44|2293.69|2293.19|2293.69|2293.19|2292.94|2292.44|717
1684504200000|2023-05-19 13:50:00|2293.56|2293.06|2294.19|2293.69|2295.19|2294.69|2293.56|2293.06|1028
1684504500000|2023-05-19 13:55:00|2294.06|2293.56|2294.69|2294.19|2294.94|2294.44|2293.44|2292.94|1052
1684504800000|2023-05-19 14:00:00|2294.44|2293.94|2293.19|2292.69|2294.69|2294.19|2292.69|2292.19|1308
1684505100000|2023-05-19 14:05:00|2292.94|2292.44|2294.19|2293.69|2294.44|2293.94|2292.69|2292.19|740
1684505400000|2023-05-19 14:10:00|2294.13|2293.63|2293.63|2293.13|2294.13|2293.63|2292.88|2292.38|611
1684505700000|2023-05-19 14:15:00|2293.75|2293.25|2293.88|2293.38|2294.13|2293.63|2293.13|2292.63|722
1684506000000|2023-05-19 14:20:00|2293.63|2293.13|2293.13|2292.63|2294.25|2293.75|2292.88|2292.38|698
1684506300000|2023-05-19 14:25:00|2293.25|2292.75|2293.38|2292.88|2293.38|2292.88|2291.88|2291.38|644
1684506600000|2023-05-19 14:30:00|2293.5|2293|2294.13|2293.63|2294.13|2293.63|2293.13|2292.63|882
1684506900000|2023-05-19 14:35:00|2294.38|2293.88|2292.88|2292.38|2294.38|2293.88|2291.75|2291.25|873
1684507200000|2023-05-19 14:40:00|2293.13|2292.63|2292.38|2291.88|2293.63|2293.13|2292.13|2291.63|781
1684507500000|2023-05-19 14:45:00|2292.63|2292.13|2293.63|2293.13|2294.13|2293.63|2292.38|2291.88|1024
1684507800000|2023-05-19 14:50:00|2293.38|2292.88|2294.13|2293.63|2294.88|2294.38|2293.38|2292.88|830
1684508100000|2023-05-19 14:55:00|2294.38|2293.88|2293.88|2293.38|2294.63|2294.13|2293.38|2292.88|762
1684508400000|2023-05-19 15:00:00|2293.75|2293.25|2296.13|2295.63|2296.13|2295.63|2293.63|2293.13|1196
1684508700000|2023-05-19 15:05:00|2295.88|2295.38|2293.13|2292.63|2296.13|2295.63|2292.88|2292.38|1360
1684509000000|2023-05-19 15:10:00|2292.88|2292.38|2292.13|2291.63|2294.38|2293.88|2292.13|2291.63|1639
1684509300000|2023-05-19 15:15:00|2292.38|2291.88|2290.75|2290.25|2292.63|2292.13|2290.13|2289.63|2371
1684509600000|2023-05-19 15:20:00|2290.88|2290.38|2290.88|2289.38|2292.88|2292.38|2290.13|2289.38|3691
1684509900000|2023-05-19 15:25:00|2290.89|2289.39|2289.26|2287.76|2291.94|2290.44|2289.26|2287.76|2429
1684510200000|2023-05-19 15:30:00|2289.25|2287.75|2288.7|2287.3|2290.33|2288.93|2288.58|2287.18|764
1684510500000|2023-05-19 15:35:00|2288.58|2287.18|2286.83|2285.43|2289.33|2287.93|2286.7|2285.3|178
1684510800000|2023-05-19 15:40:00|2286.58|2285.18|2286.2|2284.8|2286.83|2285.43|2285.58|2284.18|91
1684511100000|2023-05-19 15:45:00|2286.08|2284.68|2288.83|2287.43|2289.08|2287.68|2286.08|2284.68|78
1684511400000|2023-05-19 15:50:00|2288.58|2287.18|2288.45|2287.05|2288.7|2287.3|2288.33|2286.93|52
1684511700000|2023-05-19 15:55:00|2288.58|2287.18|2288.12|2286.62|2290.95|2289.55|2287.95|2286.55|60
1684512000000|2023-05-19 16:00:00|2288.11|2286.61|2287.97|2286.47|2289.17|2287.67|2286.59|2285.09|0
1684512300000|2023-05-19 16:05:00|2287.96|2286.46|2286.93|2285.43|2287.98|2286.48|2286.4|2284.9|0
1684512600000|2023-05-19 16:10:00|2286.92|2285.42|2286.91|2285.41|2287.46|2285.96|2286.4|2284.9|0
1684512900000|2023-05-19 16:15:00|2286.41|2284.91|2287.97|2286.47|2288.49|2286.99|2285.86|2284.36|0
1684513200000|2023-05-19 16:20:00|2287.96|2286.46|2287.97|2286.47|2289.01|2287.51|2287.96|2286.46|0
1684513500000|2023-05-19 16:25:00|2287.98|2286.48|2286.91|2285.41|2288.48|2286.98|2286.91|2285.41|0
1684513800000|2023-05-19 16:30:00|2286.9|2285.4|2284.82|2283.32|2286.91|2285.41|2284.82|2283.32|0
1684514100000|2023-05-19 16:35:00|2284.31|2282.81|2287.96|2286.46|2287.96|2286.46|2284.31|2282.81|0
1684514400000|2023-05-19 16:40:00|2287.45|2285.95|2288.49|2286.99|2288.49|2286.99|2287.44|2285.94|0
1684514700000|2023-05-19 16:45:00|2288.48|2286.98|2288.51|2287.01|2289.02|2287.52|2288.24|2286.74|0
1684515000000|2023-05-19 16:50:00|2288.5|2287|2290.06|2288.56|2290.06|2288.56|2288.5|2287|0
1684515300000|2023-05-19 16:55:00|2290.05|2288.55|2289.02|2287.52|2290.06|2288.56|2289.01|2287.51|0
1684515600000|2023-05-19 17:00:00|2289.03|2287.53|2290.07|2288.57|2290.07|2288.57|2289.01|2287.51|0
1684515900000|2023-05-19 17:05:00|2290.06|2288.56|2290.05|2288.55|2290.58|2289.08|2290.04|2288.54|0
1684516200000|2023-05-19 17:10:00|2290.04|2288.54|2290.04|2288.54|2290.05|2288.55|2289.01|2287.51|0
1684516500000|2023-05-19 17:15:00|2290.03|2288.53|2290.05|2288.55|2290.57|2289.07|2290.03|2288.53|0
1684516800000|2023-05-19 17:20:00|2290.04|2288.54|2290.56|2289.06|2290.57|2289.07|2289.52|2288.02|0
1684517100000|2023-05-19 17:25:00|2290.55|2289.05|2290.03|2288.53|2290.56|2289.06|2289|2287.5|0
1684517400000|2023-05-19 17:30:00|2290.04|2288.54|2290.04|2288.54|2290.05|2288.55|2289.51|2288.01|0
1684517700000|2023-05-19 17:35:00|2290.03|2288.53|2290.03|2288.53|2290.04|2288.54|2289.01|2287.51|0
1684518000000|2023-05-19 17:40:00|2290.02|2288.52|2289.42|2287.92|2290.03|2288.53|2288.9|2287.4|0
1684518300000|2023-05-19 17:45:00|2288.91|2287.41|2289.38|2287.88|2289.95|2288.45|2288.87|2287.37|0
1684518600000|2023-05-19 17:50:00|2289.37|2287.87|2289.9|2288.4|2289.9|2288.4|2289.36|2287.86|0
1684518900000|2023-05-19 17:55:00|2289.89|2288.39|2289.34|2287.84|2289.9|2288.4|2289.34|2287.84|0
1684519200000|2023-05-19 18:00:00|2289.35|2287.85|2288.32|2286.82|2289.36|2287.86|2287.8|2286.3|0
1684519500000|2023-05-19 18:05:00|2288.33|2286.83|2288.33|2286.83|2289.37|2287.87|2288.31|2286.81|0
1684519800000|2023-05-19 18:10:00|2288.32|2286.82|2288.31|2286.81|2288.84|2287.34|2287.81|2286.31|0
1684520100000|2023-05-19 18:15:00|2288.3|2286.8|2289.37|2287.87|2289.37|2287.87|2287.76|2286.26|0
1684520400000|2023-05-19 18:20:00|2289.36|2287.86|2289.39|2287.89|2289.9|2288.4|2288.85|2287.35|0
1684520700000|2023-05-19 18:25:00|2289.38|2287.88|2288.32|2286.82|2289.39|2287.89|2287.81|2286.31|0
1684521000000|2023-05-19 18:30:00|2288.31|2286.81|2288.32|2286.82|2288.33|2286.83|2287.79|2286.29|0
1684521300000|2023-05-19 18:35:00|2288.31|2286.81|2288.86|2287.36|2288.87|2287.37|2288.31|2286.81|0
1684521600000|2023-05-19 18:40:00|2288.85|2287.35|2288.86|2287.36|2288.87|2287.37|2288.33|2286.83|0
1684521900000|2023-05-19 18:45:00|2288.87|2287.37|2288.33|2286.83|2288.87|2287.37|2288.31|2286.81|0
1684522200000|2023-05-19 18:50:00|2288.34|2286.84|2289.4|2287.9|2289.41|2287.91|2288.33|2286.83|0
1684522500000|2023-05-19 18:55:00|2289.41|2287.91|2290.44|2288.94|2290.44|2288.94|2289.41|2287.91|0
1684522800000|2023-05-19 19:00:00|2290.43|2288.93|2289.91|2288.41|2290.44|2288.94|2289.9|2288.4|0
1684523100000|2023-05-19 19:05:00|2289.92|2288.42|2289.39|2287.89|2290.43|2288.93|2289.37|2287.87|0
1684523400000|2023-05-19 19:10:00|2289.4|2287.9|2289.94|2288.44|2290.44|2288.94|2289.4|2287.9|0
1684523700000|2023-05-19 19:15:00|2289.93|2288.43|2289.41|2287.91|2289.94|2288.44|2289.4|2287.9|0
1684524000000|2023-05-19 19:20:00|2289.4|2287.9|2289.91|2288.41|2289.91|2288.41|2289.37|2287.87|0
1684524300000|2023-05-19 19:25:00|2289.92|2288.42|2289.37|2287.87|2290.17|2288.67|2289.36|2287.86|0
1684524600000|2023-05-19 19:30:00|2289.38|2287.88|2289.37|2287.87|2289.38|2287.88|2288.33|2286.83|0
1684524900000|2023-05-19 19:35:00|2289.36|2287.86|2290.42|2288.92|2290.94|2289.44|2289.36|2287.86|0
1684525200000|2023-05-19 19:40:00|2290.41|2288.91|2290.95|2289.45|2291.47|2289.97|2290.41|2288.91|0
1684525500000|2023-05-19 19:45:00|2291.46|2289.96|2290.94|2289.44|2291.47|2289.97|2290.42|2288.92|0
1684525800000|2023-05-19 19:50:00|2290.93|2289.43|2291.49|2289.99|2291.98|2290.48|2290.41|2288.91|0
1684526100000|2023-05-19 19:55:00|2291.99|2290.49|2290.19|2288.69|2292|2290.5|2289.43|2287.93|0
1684526400000|2023-05-19 20:00:00|2289.02|2287.52|2288.76|2287.26|2289.7|2288.2|2288.76|2287.26|0
1684526700000|2023-05-19 20:05:00|2288.61|2287.11|2288.51|2287.01|2288.76|2287.26|2288.35|2286.85|0
1684527000000|2023-05-19 20:10:00|2288.5|2287|2287.09|2285.59|2288.61|2287.11|2286.99|2285.49|0
1684527300000|2023-05-19 20:15:00|2286.99|2285.49|2286.52|2285.02|2287.09|2285.59|2286.11|2284.61|0
1684527600000|2023-05-19 20:20:00|2286.42|2284.92|2286.42|2284.92|2286.68|2285.18|2286.06|2284.56|0
1684527900000|2023-05-19 20:25:00|2286.32|2284.82|2285.01|2283.51|2286.42|2284.92|2285.01|2283.51|0
1684528200000|2023-05-19 20:30:00|2284.91|2283.41|2285.18|2283.68|2285.18|2283.68|2284.35|2282.85|0
1684528500000|2023-05-19 20:35:00|2285.02|2283.52|2285.47|2283.97|2285.47|2283.97|2285.02|2283.52|0
1684528800000|2023-05-19 20:40:00|2285.48|2283.98|2285.74|2284.24|2285.74|2284.24|2285.48|2283.98|0
1684529100000|2023-05-19 20:45:00|2285.73|2284.23|2285.85|2284.35|2285.85|2284.35|2285.48|2283.98|0
1684529400000|2023-05-19 20:50:00|2285.84|2284.34|2285.85|2284.35|2285.85|2284.35|2285.48|2283.98|0
1684529700000|2023-05-19 20:55:00|2285.84|2284.34|2285.79|2284.29|2286.05|2284.55|2285.54|2284.04|0
1684530000000|2023-05-19 21:00:00|2285.73|2284.23|2285.73|2284.23|2285.73|2284.23|2285.73|2284.23|0
1684706400000|2023-05-21 22:00:00|2282.78|2281.28|2285.18|2283.68|2285.54|2284.04|2282.27|2280.77|0
1684706700000|2023-05-21 22:05:00|2285.23|2283.73|2284.8|2283.3|2285.89|2284.39|2284.29|2282.79|0
1684707000000|2023-05-21 22:10:00|2284.81|2283.31|2284.8|2283.3|2285.48|2283.98|2284.55|2283.05|0
1684707300000|2023-05-21 22:15:00|2284.81|2283.31|2285.21|2283.71|2285.36|2283.86|2284.69|2283.19|0
1684707600000|2023-05-21 22:20:00|2285.36|2283.86|2285.88|2284.38|2286.29|2284.79|2285.21|2283.71|0
1684707900000|2023-05-21 22:25:00|2285.73|2284.23|2286.4|2284.9|2286.4|2284.9|2285.73|2284.23|0
1684708200000|2023-05-21 22:30:00|2286.39|2284.89|2286.91|2285.41|2286.97|2285.47|2286.14|2284.64|0
1684708500000|2023-05-21 22:35:00|2286.92|2285.42|2286.03|2284.53|2287.12|2285.62|2286.03|2284.53|0
1684708800000|2023-05-21 22:40:00|2286.04|2284.54|2286.55|2285.05|2286.71|2285.21|2286.03|2284.53|0
1684709100000|2023-05-21 22:45:00|2286.5|2285|2286.29|2284.79|2286.55|2285.05|2286.14|2284.64|0
1684709400000|2023-05-21 22:50:00|2286.24|2284.74|2286.71|2285.21|2286.71|2285.21|2286.14|2284.64|0
1684709700000|2023-05-21 22:55:00|2286.7|2285.2|2286.81|2285.31|2286.97|2285.47|2286.4|2284.9|0
1684710000000|2023-05-21 23:00:00|2286.97|2285.47|2287.64|2286.14|2287.79|2286.29|2286.71|2285.21|0
1684710300000|2023-05-21 23:05:00|2287.9|2286.4|2288.16|2286.66|2288.16|2286.66|2287.64|2286.14|0
1684710600000|2023-05-21 23:10:00|2288.31|2286.81|2287.64|2286.14|2288.47|2286.97|2287.64|2286.14|0
1684710900000|2023-05-21 23:15:00|2287.69|2286.19|2287.79|2286.29|2288.05|2286.55|2287.64|2286.14|0
1684711200000|2023-05-21 23:20:00|2287.8|2286.3|2287.9|2286.4|2288.16|2286.66|2287.8|2286.3|0
1684711500000|2023-05-21 23:25:00|2287.85|2286.35|2287.9|2286.4|2288.05|2286.55|2287.79|2286.29|0
1684711800000|2023-05-21 23:30:00|2287.85|2286.35|2287.9|2286.4|2288.05|2286.55|2287.79|2286.29|0
1684712100000|2023-05-21 23:35:00|2288.05|2286.55|2288.05|2286.55|2288.05|2286.55|2287.9|2286.4|0
1684712400000|2023-05-21 23:40:00|2287.9|2286.4|2288.16|2286.66|2288.66|2287.16|2287.9|2286.4|0
1684712700000|2023-05-21 23:45:00|2288.15|2286.65|2287.9|2286.4|2288.31|2286.81|2287.85|2286.35|0
1684713000000|2023-05-21 23:50:00|2287.85|2286.35|2287.65|2286.15|2288.26|2286.76|2287.39|2285.89|0
1684713300000|2023-05-21 23:55:00|2287.6|2286.1|2288.48|2286.98|2288.63|2287.13|2287.6|2286.1|0
1684713600000|2023-05-22 00:00:00|2288.47|2286.97|2288.54|2287.04|2289.06|2287.56|2287.04|2285.54|0
1684713900000|2023-05-22 00:05:00|2288.64|2287.14|2289.58|2288.08|2289.73|2288.23|2288.64|2287.14|0
1684714200000|2023-05-22 00:10:00|2289.57|2288.07|2288.9|2287.4|2289.58|2288.08|2288.8|2287.3|0
1684714500000|2023-05-22 00:15:00|2288.91|2287.41|2289.41|2287.91|2289.93|2288.43|2288.4|2286.9|0
1684714800000|2023-05-22 00:20:00|2289.66|2288.16|2289.91|2288.41|2290.43|2288.93|2289.66|2288.16|0
1684715100000|2023-05-22 00:25:00|2290.42|2288.92|2289.91|2288.41|2290.42|2288.92|2289.91|2288.41|0
1684715400000|2023-05-22 00:30:00|2289.92|2288.42|2289.92|2288.42|2289.92|2288.42|2289.91|2288.41|0
1684715700000|2023-05-22 00:35:00|2289.91|2288.41|2289.39|2287.89|2289.92|2288.42|2288.88|2287.38|0
1684716000000|2023-05-22 00:40:00|2289.4|2287.9|2289.65|2288.15|2289.9|2288.4|2288.87|2287.37|0
1684716300000|2023-05-22 00:45:00|2289.9|2288.4|2289.91|2288.41|2289.92|2288.42|2289.9|2288.4|0
1684716600000|2023-05-22 00:50:00|2289.92|2288.42|2289.91|2288.41|2289.92|2288.42|2289.91|2288.41|0
1684716900000|2023-05-22 00:55:00|2289.92|2288.42|2289.91|2288.41|2290.43|2288.93|2289.91|2288.41|0
1684717200000|2023-05-22 01:00:00|2289.92|2288.42|2289.91|2288.41|2289.92|2288.42|2289.4|2287.9|0
1684717500000|2023-05-22 01:05:00|2289.66|2288.16|2288.88|2287.38|2289.66|2288.16|2288.88|2287.38|0
1684717800000|2023-05-22 01:10:00|2288.89|2287.39|2289.4|2287.9|2289.4|2287.9|2288.88|2287.38|0
1684718100000|2023-05-22 01:15:00|2289.39|2287.89|2288.88|2287.38|2289.4|2287.9|2288.88|2287.38|0
1684718400000|2023-05-22 01:20:00|2288.89|2287.39|2289.91|2288.41|2289.91|2288.41|2288.89|2287.39|0
1684718700000|2023-05-22 01:25:00|2289.9|2288.4|2289.91|2288.41|2290.43|2288.93|2289.4|2287.9|0
1684719000000|2023-05-22 01:30:00|2295.26|2293.76|2295.25|2293.75|2295.77|2294.27|2295.24|2293.74|0
1684719300000|2023-05-22 01:35:00|2295.24|2293.74|2294.22|2292.72|2295.25|2293.75|2294.22|2292.72|0
1684719600000|2023-05-22 01:40:00|2294.21|2292.71|2294.72|2293.22|2294.73|2293.23|2294.21|2292.71|0
1684719900000|2023-05-22 01:45:00|2288.88|2287.38|2288.87|2287.37|2289.39|2287.89|2288.87|2287.37|0
1684720200000|2023-05-22 01:50:00|2288.88|2287.38|2288.88|2287.38|2289.39|2287.89|2288.88|2287.38|0
1684720500000|2023-05-22 01:55:00|2289.39|2287.89|2288.88|2287.38|2289.39|2287.89|2288.88|2287.38|0
1684720800000|2023-05-22 02:00:00|2288.87|2287.37|2288.36|2286.86|2288.88|2287.38|2288.36|2286.86|0
1684721100000|2023-05-22 02:05:00|2288.87|2287.37|2288.36|2286.86|2288.87|2287.37|2288.36|2286.86|0
1684721400000|2023-05-22 02:10:00|2288.87|2287.37|2288.34|2286.84|2288.87|2287.37|2288.34|2286.84|0
1684721700000|2023-05-22 02:15:00|2294.21|2292.71|2294.73|2293.23|2295.24|2293.74|2294.2|2292.7|0
1684722000000|2023-05-22 02:20:00|2294.72|2293.22|2295.24|2293.74|2295.24|2293.74|2294.72|2293.22|0
1684722300000|2023-05-22 02:25:00|2295.23|2293.73|2295.23|2293.73|2295.24|2293.74|2294.71|2293.21|0
1684722600000|2023-05-22 02:30:00|2288.86|2287.36|2288.85|2287.35|2289.37|2287.87|2288.85|2287.35|0
1684722900000|2023-05-22 02:35:00|2288.86|2287.36|2288.86|2287.36|2288.86|2287.36|2288.85|2287.35|0
1684723200000|2023-05-22 02:40:00|2289.37|2287.87|2289.89|2288.39|2289.89|2288.39|2289.37|2287.87|0
1684723500000|2023-05-22 02:45:00|2289.88|2288.38|2289.63|2288.13|2289.89|2288.39|2289.37|2287.87|0
1684723800000|2023-05-22 02:50:00|2289.38|2287.88|2289.38|2287.88|2289.63|2288.13|2289.37|2287.87|0
1684724100000|2023-05-22 02:55:00|2289.37|2287.87|2289.89|2288.39|2289.89|2288.39|2289.37|2287.87|0
1684724400000|2023-05-22 03:00:00|2289.9|2288.4|2289.38|2287.88|2289.9|2288.4|2289.37|2287.87|0
1684724700000|2023-05-22 03:05:00|2289.37|2287.87|2289.38|2287.88|2289.38|2287.88|2289.37|2287.87|0
1684725000000|2023-05-22 03:10:00|2289.37|2287.87|2289.89|2288.39|2289.89|2288.39|2289.37|2287.87|0
1684725300000|2023-05-22 03:15:00|2289.64|2288.14|2289.64|2288.14|2289.9|2288.4|2289.38|2287.88|0
1684725600000|2023-05-22 03:20:00|2289.39|2287.89|2289.9|2288.4|2289.9|2288.4|2289.39|2287.89|0
1684725900000|2023-05-22 03:25:00|2289.89|2288.39|2289.9|2288.4|2289.91|2288.41|2289.89|2288.39|0
1684726200000|2023-05-22 03:30:00|2289.91|2288.41|2289.9|2288.4|2289.91|2288.41|2289.9|2288.4|0
1684726500000|2023-05-22 03:35:00|2289.91|2288.41|2289.91|2288.41|2289.91|2288.41|2289.9|2288.4|0
1684726800000|2023-05-22 03:40:00|2289.92|2288.42|2289.92|2288.42|2289.92|2288.42|2289.91|2288.41|0
1684727100000|2023-05-22 03:45:00|2289.91|2288.41|2289.92|2288.42|2289.92|2288.42|2289.91|2288.41|0
1684727400000|2023-05-22 03:50:00|2289.91|2288.41|2289.91|2288.41|2289.92|2288.42|2289.91|2288.41|0
1684727700000|2023-05-22 03:55:00|2289.92|2288.42|2289.93|2288.43|2290.43|2288.93|2289.91|2288.41|0
1684728000000|2023-05-22 04:00:00|2290.43|2288.93|2290.44|2288.94|2290.44|2288.94|2290.43|2288.93|0
1684728300000|2023-05-22 04:05:00|2290.95|2289.45|2290.95|2289.45|2290.95|2289.45|2290.44|2288.94|0
1684728600000|2023-05-22 04:10:00|2290.94|2289.44|2290.95|2289.45|2290.96|2289.46|2290.94|2289.44|0
1684729200000|2023-05-22 04:20:00|2290.94|2289.44|2290.95|2289.45|2290.95|2289.45|2290.94|2289.44|0
1684729500000|2023-05-22 04:25:00|2290.94|2289.44|2290.95|2289.45|2290.95|2289.45|2290.94|2289.44|0
1684729800000|2023-05-22 04:30:00|2290.94|2289.44|2290.94|2289.44|2290.95|2289.45|2290.94|2289.44|0
1684730100000|2023-05-22 04:35:00|2290.95|2289.45|2290.43|2288.93|2290.95|2289.45|2290.42|2288.92|0
1684730400000|2023-05-22 04:40:00|2290.44|2288.94|2290.43|2288.93|2290.44|2288.94|2290.43|2288.93|0
1684730700000|2023-05-22 04:45:00|2290.44|2288.94|2290.95|2289.45|2290.95|2289.45|2290.43|2288.93|0
1684731000000|2023-05-22 04:50:00|2290.94|2289.44|2291.47|2289.97|2291.47|2289.97|2290.94|2289.44|0
1684731300000|2023-05-22 04:55:00|2291.46|2289.96|2290.46|2288.96|2291.46|2289.96|2290.46|2288.96|0
1684731600000|2023-05-22 05:00:00|2290.45|2288.95|2290.97|2289.47|2290.97|2289.47|2290.45|2288.95|0
1684731900000|2023-05-22 05:05:00|2291.22|2289.72|2290.96|2289.46|2291.22|2289.72|2290.96|2289.46|0
1684732200000|2023-05-22 05:10:00|2290.97|2289.47|2290.97|2289.47|2290.97|2289.47|2290.96|2289.46|0
1684732500000|2023-05-22 05:15:00|2290.96|2289.46|2290.91|2289.41|2291.48|2289.98|2290.91|2289.41|0
1684732800000|2023-05-22 05:20:00|2290.9|2289.4|2291.41|2289.91|2291.41|2289.91|2290.9|2289.4|0
1684733100000|2023-05-22 05:25:00|2290.91|2289.41|2290.9|2289.4|2291.16|2289.66|2290.9|2289.4|0
1684733400000|2023-05-22 05:30:00|2290.91|2289.41|2289.88|2288.38|2290.91|2289.41|2289.88|2288.38|0
1684733700000|2023-05-22 05:35:00|2289.87|2288.37|2289.87|2288.37|2290.38|2288.88|2289.86|2288.36|0
1684734000000|2023-05-22 05:40:00|2289.86|2288.36|2289.87|2288.37|2290.38|2288.88|2289.86|2288.36|0
1684734300000|2023-05-22 05:45:00|2290.38|2288.88|2290.38|2288.88|2290.38|2288.88|2290.37|2288.87|0
1684734600000|2023-05-22 05:50:00|2290.37|2288.87|2290.26|2288.76|2290.88|2289.38|2290.26|2288.76|0
1684734900000|2023-05-22 05:55:00|2290.25|2288.75|2289.75|2288.25|2290.26|2288.76|2289.74|2288.24|0
1684735200000|2023-05-22 06:00:00|2289.49|2287.99|2288.74|2287.24|2289.49|2287.99|2288.74|2287.24|0
1684735500000|2023-05-22 06:05:00|2288.75|2287.25|2288.23|2286.73|2289|2287.5|2287.22|2285.72|0
1684735800000|2023-05-22 06:10:00|2288.48|2286.98|2288.23|2286.73|2288.74|2287.24|2287.72|2286.22|0
1684736100000|2023-05-22 06:15:00|2288.24|2286.74|2287.67|2286.17|2288.24|2286.74|2287.67|2286.17|0
1684736400000|2023-05-22 06:20:00|2287.68|2286.18|2287.56|2286.06|2288.7|2287.2|2287.56|2286.06|0
1684736700000|2023-05-22 06:25:00|2287.05|2285.55|2287.67|2286.17|2287.7|2286.2|2287.04|2285.54|0
1684737000000|2023-05-22 06:30:00|2287.16|2285.66|2287.33|2285.93|2287.7|2286.3|2285.33|2283.93|23
1684737300000|2023-05-22 06:35:00|2287.2|2285.8|2285.7|2284.3|2287.2|2285.8|2285.7|2284.3|20
1684737600000|2023-05-22 06:40:00|2285.58|2284.18|2286.08|2284.68|2286.45|2285.05|2285.58|2284.18|5
1684737900000|2023-05-22 06:45:00|2286.33|2284.93|2286.08|2284.68|2286.33|2284.93|2285.95|2284.55|2
1684738200000|2023-05-22 06:50:00|2285.95|2284.55|2285.45|2284.05|2285.95|2284.55|2285.08|2283.68|25
1684738500000|2023-05-22 06:55:00|2285.13|2283.63|2285.38|2283.88|2286.27|2284.77|2284.87|2283.37|0
1684738800000|2023-05-22 07:00:00|2285.13|2283.63|2282.88|2282.38|2287.13|2286.63|2279.88|2279.38|3536
1684739100000|2023-05-22 07:05:00|2282.75|2282.25|2285|2284.5|2285.38|2284.88|2281.38|2280.88|2790
1684739400000|2023-05-22 07:10:00|2284.88|2284.38|2283.63|2283.13|2285.38|2284.88|2283.25|2282.75|1395
1684739700000|2023-05-22 07:15:00|2283.88|2283.38|2280.88|2280.38|2283.88|2283.38|2280.75|2280.25|1513
1684740000000|2023-05-22 07:20:00|2280.63|2280.13|2280.88|2280.38|2281.88|2281.38|2280.13|2279.63|1372
1684740300000|2023-05-22 07:25:00|2280.75|2280.25|2279.38|2278.88|2281.13|2280.63|2278.38|2277.88|1690
1684740600000|2023-05-22 07:30:00|2279.13|2278.63|2277|2276.5|2279.88|2279.38|2276.38|2275.88|2511
1684740900000|2023-05-22 07:35:00|2276.88|2276.38|2278.63|2278.13|2279.38|2278.88|2276.88|2276.38|1459
1684741200000|2023-05-22 07:40:00|2279|2278.5|2280.12|2279.62|2281|2280.5|2278.75|2278.25|1345
1684741500000|2023-05-22 07:45:00|2280|2279.5|2283.25|2282.75|2283.25|2282.75|2279.5|2279|713
1684741800000|2023-05-22 07:50:00|2283|2282.5|2283.25|2282.75|2283.87|2283.37|2282.25|2281.75|836
1684742100000|2023-05-22 07:55:00|2283.37|2282.87|2284.75|2284.25|2285|2284.5|2283.37|2282.87|810
1684742400000|2023-05-22 08:00:00|2284.25|2283.75|2283.75|2283.25|2284.25|2283.75|2282.5|2282|924
1684742700000|2023-05-22 08:05:00|2283.62|2283.12|2283.5|2283|2284.75|2284.25|2282.25|2281.75|776
1684743000000|2023-05-22 08:10:00|2283.25|2282.75|2285.25|2284.75|2285.75|2285.25|2282.75|2282.25|606
1684743300000|2023-05-22 08:15:00|2285|2284.5|2285.37|2284.87|2286.25|2285.75|2285|2284.5|564
1684743600000|2023-05-22 08:20:00|2285.25|2284.75|2286|2285.5|2286.12|2285.62|2284.75|2284.25|724
1684743900000|2023-05-22 08:25:00|2285.75|2285.25|2285|2284.5|2286.12|2285.62|2284.5|2284|503
1684744200000|2023-05-22 08:30:00|2285.12|2284.62|2284|2283.5|2285.12|2284.62|2283.5|2283|505
1684744500000|2023-05-22 08:35:00|2283.75|2283.25|2284.25|2283.75|2284.5|2284|2283|2282.5|624
1684744800000|2023-05-22 08:40:00|2284.12|2283.62|2285.12|2284.62|2285.12|2284.62|2284|2283.5|369
1684745100000|2023-05-22 08:45:00|2285.25|2284.75|2284.37|2283.87|2285.75|2285.25|2283.75|2283.25|644
1684745400000|2023-05-22 08:50:00|2284.25|2283.75|2284.5|2284|2284.75|2284.25|2283.5|2283|491
1684745700000|2023-05-22 08:55:00|2284.75|2284.25|2284.25|2283.75|2284.75|2284.25|2283.5|2283|362
1684746000000|2023-05-22 09:00:00|2284.37|2283.87|2284.37|2283.87|2284.75|2284.25|2283.75|2283.25|432
1684746300000|2023-05-22 09:05:00|2284.5|2284|2283.25|2282.75|2284.5|2284|2282.75|2282.25|431
1684746600000|2023-05-22 09:10:00|2283|2282.5|2282.25|2281.75|2283|2282.5|2282|2281.5|461
1684746900000|2023-05-22 09:15:00|2282.5|2282|2283.75|2283.25|2283.75|2283.25|2282.5|2282|504
1684747200000|2023-05-22 09:20:00|2283.5|2283|2284|2283.5|2284|2283.5|2283|2282.5|393
1684747500000|2023-05-22 09:25:00|2283.87|2283.37|2283|2282.5|2284.5|2284|2283|2282.5|407
1684747800000|2023-05-22 09:30:00|2283.25|2282.75|2282|2281.5|2283.25|2282.75|2281.75|2281.25|243
1684748100000|2023-05-22 09:35:00|2282.25|2281.75|2283.37|2282.87|2283.37|2282.87|2282.25|2281.75|504
1684748400000|2023-05-22 09:40:00|2283.25|2282.75|2283|2282.5|2283.75|2283.25|2282|2281.5|396
1684748700000|2023-05-22 09:45:00|2283.25|2282.75|2282.87|2282.37|2283.25|2282.75|2282.5|2282|229
1684749000000|2023-05-22 09:50:00|2282.75|2282.25|2284.37|2283.87|2284.5|2284|2282.75|2282.25|274
1684749300000|2023-05-22 09:55:00|2284.25|2283.75|2283.25|2282.75|2284.5|2284|2283|2282.5|425
1684749600000|2023-05-22 10:00:00|2283.12|2282.62|2282.12|2281.62|2283.12|2282.62|2281.75|2281.25|378
1684749900000|2023-05-22 10:05:00|2282|2281.5|2280.87|2280.37|2282.5|2282|2280.75|2280.25|449
1684750200000|2023-05-22 10:10:00|2281|2280.5|2281|2280.5|2281|2280.5|2279.87|2279.37|715
1684750500000|2023-05-22 10:15:00|2281.12|2280.62|2281.25|2280.75|2281.25|2280.75|2280.5|2280|467
1684750800000|2023-05-22 10:20:00|2280.87|2280.37|2283|2282.5|2283|2282.5|2280.75|2280.25|792
1684751100000|2023-05-22 10:25:00|2282.87|2282.37|2280.75|2280.25|2283|2282.5|2280.75|2280.25|433
1684751400000|2023-05-22 10:30:00|2280.87|2280.37|2281.25|2280.75|2281.25|2280.75|2280.25|2279.75|459
1684751700000|2023-05-22 10:35:00|2281.12|2280.62|2280.25|2279.75|2281.37|2280.87|2279.75|2279.25|332
1684752000000|2023-05-22 10:40:00|2280|2279.5|2278.75|2278.25|2280.25|2279.75|2278.37|2277.87|413
1684752300000|2023-05-22 10:45:00|2278.5|2278|2278.25|2277.75|2278.5|2278|2277.75|2277.25|555
1684752600000|2023-05-22 10:50:00|2278.12|2277.62|2278|2277.5|2278.5|2278|2277.5|2277|316
1684752900000|2023-05-22 10:55:00|2278.25|2277.75|2279.5|2279|2279.5|2279|2277.75|2277.25|517
1684753200000|2023-05-22 11:00:00|2279.75|2279.25|2278.12|2277.62|2279.75|2279.25|2278|2277.5|309
1684753500000|2023-05-22 11:05:00|2278.25|2277.75|2279.12|2278.62|2279.25|2278.75|2277.75|2277.25|328
1684753800000|2023-05-22 11:10:00|2279.25|2278.75|2278.25|2277.75|2279.5|2279|2278.25|2277.75|393
1684754100000|2023-05-22 11:15:00|2278.37|2277.87|2279.5|2279|2279.62|2279.12|2278|2277.5|286
1684754400000|2023-05-22 11:20:00|2279.62|2279.12|2279|2278.5|2280|2279.5|2279|2278.5|147
1684754700000|2023-05-22 11:25:00|2279.25|2278.75|2278.5|2278|2279.25|2278.75|2278.25|2277.75|239
1684755000000|2023-05-22 11:30:00|2278.37|2277.87|2280|2279.5|2281.5|2281|2278.12|2277.62|584
1684755300000|2023-05-22 11:35:00|2279.75|2279.25|2278|2277.5|2279.75|2279.25|2277.75|2277.25|300
1684755600000|2023-05-22 11:40:00|2278.1|2277.6|2278.6|2278.1|2279.1|2278.6|2278.1|2277.6|209
1684755900000|2023-05-22 11:45:00|2278.47|2277.97|2277.6|2277.1|2278.6|2278.1|2277.35|2276.85|319
1684756200000|2023-05-22 11:50:00|2277.47|2276.97|2278.35|2277.85|2278.6|2278.1|2277.35|2276.85|313
1684756500000|2023-05-22 11:55:00|2278.47|2277.97|2278.47|2277.97|2278.6|2278.1|2277.1|2276.6|250
1684756800000|2023-05-22 12:00:00|2278.35|2277.85|2278.35|2277.85|2279.1|2278.6|2277.85|2277.35|387
1684757100000|2023-05-22 12:05:00|2278.1|2277.6|2277.1|2276.6|2278.1|2277.6|2276.85|2276.35|304
1684757400000|2023-05-22 12:10:00|2276.97|2276.47|2276.97|2276.47|2277.35|2276.85|2276.85|2276.35|289
1684757700000|2023-05-22 12:15:00|2277.1|2276.6|2277.6|2277.1|2277.85|2277.35|2277.1|2276.6|151
1684758000000|2023-05-22 12:20:00|2277.85|2277.35|2279.35|2278.85|2279.6|2279.1|2277.85|2277.35|394
1684758300000|2023-05-22 12:25:00|2279.22|2278.72|2279.1|2278.6|2279.35|2278.85|2278.6|2278.1|208
1684758600000|2023-05-22 12:30:00|2279.35|2278.85|2277.97|2277.47|2279.35|2278.85|2277.35|2276.85|358
1684758900000|2023-05-22 12:35:00|2277.85|2277.35|2279.22|2278.72|2279.6|2279.1|2277.6|2277.1|284
1684759200000|2023-05-22 12:40:00|2279.35|2278.85|2278.72|2278.22|2280.1|2279.6|2278.6|2278.1|275
1684759500000|2023-05-22 12:45:00|2278.85|2278.35|2278.35|2277.85|2279.6|2279.1|2278.35|2277.85|273
1684759800000|2023-05-22 12:50:00|2278.47|2277.97|2277.6|2277.1|2278.6|2278.1|2277.35|2276.85|487
1684760100000|2023-05-22 12:55:00|2277.47|2276.97|2277.85|2277.35|2278.1|2277.6|2276.6|2276.1|291
1684760400000|2023-05-22 13:00:00|2277.6|2277.1|2276.85|2276.35|2278.35|2277.85|2276.85|2276.35|436
1684760700000|2023-05-22 13:05:00|2276.97|2276.47|2277.1|2276.6|2277.6|2277.1|2276.6|2276.1|381
1684761000000|2023-05-22 13:10:00|2277.35|2276.85|2278.1|2277.6|2278.1|2277.6|2277.22|2276.72|295
1684761300000|2023-05-22 13:15:00|2277.97|2277.47|2278.85|2278.35|2278.97|2278.47|2277.85|2277.35|258
1684761600000|2023-05-22 13:20:00|2278.6|2278.1|2278.85|2278.35|2279.1|2278.6|2278.35|2277.85|440
1684761900000|2023-05-22 13:25:00|2278.6|2278.1|2279.35|2278.85|2279.35|2278.85|2278.6|2278.1|765
1684762200000|2023-05-22 13:30:00|2279.47|2278.97|2281.6|2281.1|2282.35|2281.85|2279.35|2278.85|862
1684762500000|2023-05-22 13:35:00|2281.85|2281.35|2282.85|2282.35|2283.1|2282.6|2281.35|2280.85|634
1684762800000|2023-05-22 13:40:00|2282.97|2282.47|2281.6|2281.1|2284.35|2283.85|2281.47|2280.97|681
1684763100000|2023-05-22 13:45:00|2281.85|2281.35|2281.72|2281.22|2282.6|2282.1|2280.85|2280.35|482
1684763400000|2023-05-22 13:50:00|2281.85|2281.35|2282.35|2281.85|2283.35|2282.85|2281.47|2280.97|581
1684763700000|2023-05-22 13:55:00|2282.6|2282.1|2280.6|2280.1|2282.85|2282.35|2280.47|2279.97|949
1684764000000|2023-05-22 14:00:00|2280.35|2279.85|2280.35|2279.85|2280.85|2280.35|2279.35|2278.85|1021
1684764300000|2023-05-22 14:05:00|2280.47|2279.97|2277.6|2277.1|2280.85|2280.35|2277.35|2276.85|1154
1684764600000|2023-05-22 14:10:00|2277.42|2276.92|2280.54|2280.04|2280.92|2280.42|2277.42|2276.92|1278
1684764900000|2023-05-22 14:15:00|2280.67|2280.17|2281.67|2281.17|2281.67|2281.17|2279.92|2279.42|628
1684765200000|2023-05-22 14:20:00|2281.42|2280.92|2281.17|2280.67|2281.67|2281.17|2280.67|2280.17|524
1684765500000|2023-05-22 14:25:00|2280.92|2280.42|2280.42|2279.92|2281.42|2280.92|2279.79|2279.29|844
1684765800000|2023-05-22 14:30:00|2280.67|2280.17|2280.29|2279.79|2281.42|2280.92|2279.67|2279.17|593
1684766100000|2023-05-22 14:35:00|2280.42|2279.92|2280.92|2280.42|2281.17|2280.67|2279.92|2279.42|520
1684766400000|2023-05-22 14:40:00|2281.29|2280.79|2281.17|2280.67|2281.67|2281.17|2280.67|2280.17|434
1684766700000|2023-05-22 14:45:00|2281.42|2280.92|2280.92|2280.42|2281.67|2281.17|2280.67|2280.17|739
1684767000000|2023-05-22 14:50:00|2280.67|2280.17|2280.67|2280.17|2281.67|2281.17|2280.42|2279.92|592
1684767300000|2023-05-22 14:55:00|2280.92|2280.42|2282.42|2281.92|2282.42|2281.92|2280.17|2279.67|687
1684767600000|2023-05-22 15:00:00|2282.54|2282.04|2282.17|2281.67|2282.67|2282.17|2281.42|2280.92|691
1684767900000|2023-05-22 15:05:00|2282.29|2281.79|2283.42|2282.92|2283.92|2283.42|2282.17|2281.67|946
1684768200000|2023-05-22 15:10:00|2283.29|2282.79|2284.67|2284.17|2284.92|2284.42|2283.17|2282.67|840
1684768500000|2023-05-22 15:15:00|2284.92|2284.42|2284.67|2284.17|2285.17|2284.67|2283.92|2283.42|744
1684768800000|2023-05-22 15:20:00|2284.92|2284.42|2286.17|2284.67|2286.17|2285.42|2284.17|2283.67|1554
1684769100000|2023-05-22 15:25:00|2286.24|2284.74|2285.66|2284.16|2286.24|2284.74|2285.65|2284.15|1110
1684769400000|2023-05-22 15:30:00|2285.67|2284.17|2282.62|2281.22|2285.67|2284.17|2281.62|2280.22|386
1684769700000|2023-05-22 15:35:00|2282.99|2281.59|2281.74|2280.34|2282.99|2281.59|2281.62|2280.22|201
1684770000000|2023-05-22 15:40:00|2281.87|2280.47|2281.99|2280.59|2281.99|2280.59|2281.87|2280.47|12
1684770300000|2023-05-22 15:45:00|2282.12|2280.72|2283.24|2281.84|2284.49|2283.09|2282.12|2280.72|68
1684770600000|2023-05-22 15:50:00|2283.12|2281.72|2282.74|2281.34|2283.12|2281.72|2282.62|2281.22|11
1684770900000|2023-05-22 15:55:00|2282.62|2281.22|2284.04|2282.54|2284.24|2282.84|2282.62|2281.22|26
1684771200000|2023-05-22 16:00:00|2284.05|2282.55|2284.55|2283.05|2284.57|2283.07|2284.04|2282.54|0
1684771500000|2023-05-22 16:05:00|2284.54|2283.04|2284.03|2282.53|2284.55|2283.05|2284.02|2282.52|0
1684771800000|2023-05-22 16:10:00|2284.04|2282.54|2284.55|2283.05|2284.55|2283.05|2283.53|2282.03|0
1684772100000|2023-05-22 16:15:00|2284.54|2283.04|2284.03|2282.53|2284.55|2283.05|2283.51|2282.01|0
1684772400000|2023-05-22 16:20:00|2284.02|2282.52|2282.98|2281.48|2284.54|2283.04|2282.96|2281.46|0
1684772700000|2023-05-22 16:25:00|2282.97|2281.47|2282.98|2281.48|2283.51|2282.01|2282.97|2281.47|0
1684773000000|2023-05-22 16:30:00|2282.97|2281.47|2282.98|2281.48|2283.5|2282|2282.46|2280.96|0
1684773300000|2023-05-22 16:35:00|2282.99|2281.49|2283.47|2281.97|2284|2282.5|2282.96|2281.46|0
1684773600000|2023-05-22 16:40:00|2283.48|2281.98|2283.48|2281.98|2283.49|2281.99|2282.97|2281.47|0
1684773900000|2023-05-22 16:45:00|2283.47|2281.97|2282.97|2281.47|2284|2282.5|2282.96|2281.46|0
1684774200000|2023-05-22 16:50:00|2282.96|2281.46|2283.48|2281.98|2283.99|2282.49|2282.96|2281.46|0
1684774500000|2023-05-22 16:55:00|2283.49|2281.99|2283.5|2282|2284.01|2282.51|2283.48|2281.98|0
1684774800000|2023-05-22 17:00:00|2283.51|2282.01|2283.46|2281.96|2284.55|2283.05|2283.45|2281.95|0
1684775100000|2023-05-22 17:05:00|2283.45|2281.95|2283.46|2281.96|2283.99|2282.49|2282.94|2281.44|0
1684775400000|2023-05-22 17:10:00|2283.47|2281.97|2281.37|2279.87|2283.99|2282.49|2280.85|2279.35|0
1684775700000|2023-05-22 17:15:00|2281.36|2279.86|2282.42|2280.92|2282.42|2280.92|2280.82|2279.32|0
1684776000000|2023-05-22 17:20:00|2282.41|2280.91|2282.95|2281.45|2283.46|2281.96|2282.41|2280.91|0
1684776300000|2023-05-22 17:25:00|2282.94|2281.44|2282.94|2281.44|2283.46|2281.96|2282.94|2281.44|0
1684776600000|2023-05-22 17:30:00|2282.95|2281.45|2283.46|2281.96|2283.47|2281.97|2282.94|2281.44|0
1684776900000|2023-05-22 17:35:00|2283.47|2281.97|2283.47|2281.97|2283.48|2281.98|2283.46|2281.96|0
1684777200000|2023-05-22 17:40:00|2283.48|2281.98|2283.48|2281.98|2284|2282.5|2283.47|2281.97|0
1684777500000|2023-05-22 17:45:00|2283.49|2281.99|2283.47|2281.97|2283.99|2282.49|2282.96|2281.46|0
1684777800000|2023-05-22 17:50:00|2283.48|2281.98|2282.95|2281.45|2283.48|2281.98|2282.95|2281.45|0
1684778100000|2023-05-22 17:55:00|2282.96|2281.46|2282.44|2280.94|2283.48|2281.98|2282.44|2280.94|0
1684778400000|2023-05-22 18:00:00|2282.45|2280.95|2282.96|2281.46|2282.97|2281.47|2282.44|2280.94|0
1684778700000|2023-05-22 18:05:00|2282.45|2280.95|2282.97|2281.47|2282.97|2281.47|2282.45|2280.95|0
1684779000000|2023-05-22 18:10:00|2282.96|2281.46|2282.45|2280.95|2282.97|2281.47|2282.44|2280.94|0
1684779300000|2023-05-22 18:15:00|2282.44|2280.94|2283.49|2281.99|2283.5|2282|2282.43|2280.93|0
1684779600000|2023-05-22 18:20:00|2283.5|2282|2283.42|2281.92|2284|2282.5|2283.42|2281.92|0
1684779900000|2023-05-22 18:25:00|2283.43|2281.93|2284.48|2282.98|2284.48|2282.98|2283.43|2281.93|0
1684780200000|2023-05-22 18:30:00|2284.47|2282.97|2283.97|2282.47|2284.49|2282.99|2283.97|2282.47|0
1684780500000|2023-05-22 18:35:00|2283.98|2282.48|2283.96|2282.46|2283.98|2282.48|2283.95|2282.45|0
1684780800000|2023-05-22 18:40:00|2283.97|2282.47|2284.49|2282.99|2284.49|2282.99|2283.95|2282.45|0
1684781100000|2023-05-22 18:45:00|2284.48|2282.98|2285|2283.5|2285|2283.5|2284.48|2282.98|0
1684781400000|2023-05-22 18:50:00|2285.01|2283.51|2285.01|2283.51|2285.55|2284.05|2285.01|2283.51|0
1684781700000|2023-05-22 18:55:00|2285|2283.5|2284.49|2282.99|2285|2283.5|2283.94|2282.44|0
1684782000000|2023-05-22 19:00:00|2284.48|2282.98|2284.48|2282.98|2285.01|2283.51|2284.47|2282.97|0
1684782300000|2023-05-22 19:05:00|2284.49|2282.99|2284.46|2282.96|2284.49|2282.99|2283.95|2282.45|0
1684782600000|2023-05-22 19:10:00|2283.96|2282.46|2283.95|2282.45|2284.47|2282.97|2283.94|2282.44|0
1684782900000|2023-05-22 19:15:00|2283.94|2282.44|2284.46|2282.96|2284.97|2283.47|2283.43|2281.93|0
1684783200000|2023-05-22 19:20:00|2284.45|2282.95|2283.41|2281.91|2284.46|2282.96|2283.4|2281.9|0
1684783500000|2023-05-22 19:25:00|2283.4|2281.9|2282.88|2281.38|2283.4|2281.9|2282.35|2280.85|0
1684783800000|2023-05-22 19:30:00|2282.89|2281.39|2282.36|2280.86|2282.89|2281.39|2282.36|2280.86|0
1684784100000|2023-05-22 19:35:00|2282.37|2280.87|2282.35|2280.85|2282.37|2280.87|2281.83|2280.33|0
1684784400000|2023-05-22 19:40:00|2281.84|2280.34|2282.35|2280.85|2282.36|2280.86|2281.83|2280.33|0
1684784700000|2023-05-22 19:45:00|2282.36|2280.86|2281.83|2280.33|2282.88|2281.38|2281.83|2280.33|0
1684785000000|2023-05-22 19:50:00|2281.82|2280.32|2282.34|2280.84|2282.86|2281.36|2281.29|2279.79|0
1684785300000|2023-05-22 19:55:00|2282.84|2281.34|2283.61|2282.11|2283.61|2282.11|2281.82|2280.32|0
1684785600000|2023-05-22 20:00:00|2283.76|2282.26|2284.69|2283.19|2284.95|2283.45|2283.35|2281.85|0
1684785900000|2023-05-22 20:05:00|2284.68|2283.18|2284.53|2283.03|2284.84|2283.34|2284.17|2282.67|0
1684786200000|2023-05-22 20:10:00|2284.43|2282.93|2284.43|2282.93|2284.95|2283.45|2284.27|2282.77|0
1684786500000|2023-05-22 20:15:00|2284.48|2282.98|2284.27|2282.77|2284.48|2282.98|2284.17|2282.67|0
1684786800000|2023-05-22 20:20:00|2284.17|2282.67|2284.43|2282.93|2284.43|2282.93|2284.17|2282.67|0
1684787100000|2023-05-22 20:25:00|2284.38|2282.88|2284.27|2282.77|2284.43|2282.93|2284.27|2282.77|0
1684787400000|2023-05-22 20:30:00|2284.28|2282.78|2284.27|2282.77|2284.43|2282.93|2284.17|2282.67|0
1684787700000|2023-05-22 20:35:00|2284.17|2282.67|2284.02|2282.52|2284.17|2282.67|2283.86|2282.36|0
1684788000000|2023-05-22 20:40:00|2284.17|2282.67|2284.27|2282.77|2284.43|2282.93|2284.17|2282.67|0
1684788300000|2023-05-22 20:45:00|2284.17|2282.67|2284.69|2283.19|2284.69|2283.19|2284.02|2282.52|0
1684788600000|2023-05-22 20:50:00|2284.84|2283.34|2284.95|2283.45|2285.25|2283.75|2284.74|2283.24|0
1684788900000|2023-05-22 20:55:00|2285.05|2283.55|2284.89|2283.39|2285.25|2283.75|2284.84|2283.34|0
1684789200000|2023-05-22 21:00:00|2284.79|2283.29|2285.05|2283.55|2285.1|2283.6|2284.79|2283.29|0
1684789500000|2023-05-22 21:05:00|2285.1|2283.6|2285.05|2283.55|2285.1|2283.6|2285.05|2283.55|0
1684789800000|2023-05-22 21:10:00|2285.04|2283.54|2285.1|2283.6|2285.1|2283.6|2284.69|2283.19|0
1684790100000|2023-05-22 21:15:00|2285.09|2283.59|2285.2|2283.7|2285.2|2283.7|2284.69|2283.19|0
1684790400000|2023-05-22 21:20:00|2285.1|2283.6|2284.79|2283.29|2285.2|2283.7|2284.79|2283.29|0
1684790700000|2023-05-22 21:25:00|2284.69|2283.19|2284.89|2283.39|2285.1|2283.6|2284.64|2283.14|0
1684791000000|2023-05-22 21:30:00|2284.9|2283.4|2284.89|2283.39|2285.05|2283.55|2284.89|2283.39|0
1684791300000|2023-05-22 21:35:00|2284.94|2283.44|2285.15|2283.65|2285.15|2283.65|2284.94|2283.44|0
1684791600000|2023-05-22 21:40:00|2285.1|2283.6|2285.2|2283.7|2285.2|2283.7|2285.1|2283.6|0
1684791900000|2023-05-22 21:45:00|2285.25|2283.75|2285.31|2283.81|2285.31|2283.81|2285.2|2283.7|0
1684792200000|2023-05-22 21:50:00|2285.3|2283.8|2285.25|2283.75|2285.3|2283.8|2285.25|2283.75|0
1684792500000|2023-05-22 21:55:00|2285.2|2283.7|2285.25|2283.75|2285.25|2283.75|2284.74|2283.24|0
1684792800000|2023-05-22 22:00:00|2284.89|2283.39|2284.27|2282.77|2285.05|2283.55|2284.27|2282.77|0
1684793100000|2023-05-22 22:05:00|2284.28|2282.78|2284.95|2283.45|2285.25|2283.75|2284.28|2282.78|0
1684793400000|2023-05-22 22:10:00|2285.1|2283.6|2284.95|2283.45|2285.1|2283.6|2284.95|2283.45|0
1684793700000|2023-05-22 22:15:00|2285.05|2283.55|2285.51|2284.01|2285.51|2284.01|2284.95|2283.45|0
1684794000000|2023-05-22 22:20:00|2285.56|2284.06|2285.1|2283.6|2285.56|2284.06|2285.05|2283.55|0
1684794300000|2023-05-22 22:25:00|2285.15|2283.65|2284.95|2283.45|2285.25|2283.75|2284.95|2283.45|0
1684794600000|2023-05-22 22:30:00|2285.1|2283.6|2285.62|2284.12|2285.77|2284.27|2285.1|2283.6|0
1684794900000|2023-05-22 22:35:00|2285.72|2284.22|2285.62|2284.12|2285.77|2284.27|2285.51|2284.01|0
1684795200000|2023-05-22 22:40:00|2285.61|2284.11|2285.51|2284.01|2285.62|2284.12|2285.51|2284.01|0
1684795500000|2023-05-22 22:45:00|2285.36|2283.86|2285.51|2284.01|2285.62|2284.12|2285.36|2283.86|0
1684795800000|2023-05-22 22:50:00|2285.56|2284.06|2285.77|2284.27|2285.77|2284.27|2285.51|2284.01|0
1684796100000|2023-05-22 22:55:00|2285.72|2284.22|2285.62|2284.12|2285.77|2284.27|2285.62|2284.12|0
1684796400000|2023-05-22 23:00:00|2285.77|2284.27|2288.08|2286.58|2288.24|2286.74|2284.84|2283.34|0
1684796700000|2023-05-22 23:05:00|2288.09|2286.59|2287.66|2286.16|2288.91|2287.41|2287.56|2286.06|0
1684797000000|2023-05-22 23:10:00|2287.67|2286.17|2287.57|2286.07|2288.08|2286.58|2287.31|2285.81|0
1684797300000|2023-05-22 23:15:00|2287.73|2286.23|2288.4|2286.9|2288.4|2286.9|2287.57|2286.07|0
1684797600000|2023-05-22 23:20:00|2288.39|2286.89|2288.8|2287.3|2290.17|2288.67|2288.24|2286.74|0
1684797900000|2023-05-22 23:25:00|2288.79|2287.29|2289.11|2287.61|2289.31|2287.81|2288.69|2287.19|0
1684798200000|2023-05-22 23:30:00|2289.21|2287.71|2289.11|2287.61|2289.41|2287.91|2289|2287.5|0
1684798500000|2023-05-22 23:35:00|2289.21|2287.71|2288.69|2287.19|2289.26|2287.76|2288.69|2287.19|0
1684798800000|2023-05-22 23:40:00|2288.59|2287.09|2289|2287.5|2289|2287.5|2288.59|2287.09|0
1684799100000|2023-05-22 23:45:00|2288.9|2287.4|2288.85|2287.35|2289.26|2287.76|2288.85|2287.35|0
1684799400000|2023-05-22 23:50:00|2288.9|2287.4|2288.85|2287.35|2289.26|2287.76|2288.75|2287.25|0
1684799700000|2023-05-22 23:55:00|2288.8|2287.3|2289|2287.5|2289.06|2287.56|2288.6|2287.1|0
1684800000000|2023-05-23 00:00:00|2288.85|2287.35|2288.92|2287.42|2289.94|2288.44|2288.75|2287.25|0
1684800300000|2023-05-23 00:05:00|2289.02|2287.52|2289.17|2287.67|2289.43|2287.93|2288.66|2287.16|0
1684800600000|2023-05-23 00:10:00|2289.02|2287.52|2288.09|2286.59|2289.02|2287.52|2288.09|2286.59|0
1684800900000|2023-05-23 00:15:00|2288.25|2286.75|2288.11|2286.61|2288.35|2286.85|2286.58|2285.08|0
1684801200000|2023-05-23 00:20:00|2288.1|2286.6|2288.11|2286.61|2288.12|2286.62|2288.1|2286.6|0
1684801500000|2023-05-23 00:25:00|2288.1|2286.6|2287.6|2286.1|2288.11|2286.61|2287.59|2286.09|0
1684801800000|2023-05-23 00:30:00|2287.85|2286.35|2288.1|2286.6|2288.11|2286.61|2287.85|2286.35|0
1684802100000|2023-05-23 00:35:00|2287.6|2286.1|2287.59|2286.09|2288.1|2286.6|2287.08|2285.58|0
1684802400000|2023-05-23 00:40:00|2287.6|2286.1|2287.6|2286.1|2288.11|2286.61|2287.08|2285.58|0
1684802700000|2023-05-23 00:45:00|2287.59|2286.09|2287.09|2285.59|2288.11|2286.61|2287.09|2285.59|0
1684803000000|2023-05-23 00:50:00|2287.08|2285.58|2287.09|2285.59|2287.09|2285.59|2287.08|2285.58|0
1684803300000|2023-05-23 00:55:00|2287.34|2285.84|2287.6|2286.1|2287.6|2286.1|2287.08|2285.58|0
1684803600000|2023-05-23 01:00:00|2287.34|2285.84|2286.58|2285.08|2287.6|2286.1|2286.58|2285.08|0
1684803900000|2023-05-23 01:05:00|2287.09|2285.59|2287.09|2285.59|2287.09|2285.59|2287.09|2285.59|0
1684804200000|2023-05-23 01:10:00|2287.6|2286.1|2287.6|2286.1|2287.6|2286.1|2287.59|2286.09|0
1684804500000|2023-05-23 01:15:00|2288.11|2286.61|2288.11|2286.61|2288.11|2286.61|2287.09|2285.59|0
1684804800000|2023-05-23 01:20:00|2288.12|2286.62|2287.6|2286.1|2288.63|2287.13|2287.6|2286.1|0
1684805100000|2023-05-23 01:25:00|2287.61|2286.11|2288.12|2286.62|2288.12|2286.62|2287.61|2286.11|0
1684805400000|2023-05-23 01:30:00|2288.13|2286.63|2288.11|2286.61|2288.63|2287.13|2288.11|2286.61|0
1684805700000|2023-05-23 01:35:00|2288.12|2286.62|2288.12|2286.62|2288.63|2287.13|2288.11|2286.61|0
1684806000000|2023-05-23 01:40:00|2288.13|2286.63|2287.62|2286.12|2288.13|2286.63|2287.61|2286.11|0
1684806300000|2023-05-23 01:45:00|2288.12|2286.62|2289.15|2287.65|2289.68|2288.18|2287.62|2286.12|0
1684806600000|2023-05-23 01:50:00|2289.16|2287.66|2288.65|2287.15|2289.16|2287.66|2288.65|2287.15|0
1684806900000|2023-05-23 01:55:00|2288.64|2287.14|2287.61|2286.11|2288.65|2287.15|2287.61|2286.11|0
1684807200000|2023-05-23 02:00:00|2287.62|2286.12|2287.62|2286.12|2287.87|2286.37|2287.61|2286.11|0
1684807500000|2023-05-23 02:05:00|2287.61|2286.11|2287.1|2285.6|2287.61|2286.11|2286.58|2285.08|0
1684807800000|2023-05-23 02:10:00|2287.09|2285.59|2286.58|2285.08|2287.1|2285.6|2286.58|2285.08|0
1684808100000|2023-05-23 02:15:00|2287.09|2285.59|2286.56|2285.06|2287.09|2285.59|2286.05|2284.55|0
1684808400000|2023-05-23 02:20:00|2286.31|2284.81|2287.08|2285.58|2287.08|2285.58|2286.31|2284.81|0
1684808700000|2023-05-23 02:25:00|2286.57|2285.07|2287.08|2285.58|2287.08|2285.58|2286.57|2285.07|0
1684809000000|2023-05-23 02:30:00|2287.07|2285.57|2286.57|2285.07|2287.08|2285.58|2286.57|2285.07|0
1684809300000|2023-05-23 02:35:00|2287.08|2285.58|2287.58|2286.08|2287.58|2286.08|2287.07|2285.57|0
1684809600000|2023-05-23 02:40:00|2287.57|2286.07|2287.06|2285.56|2287.58|2286.08|2287.06|2285.56|0
1684809900000|2023-05-23 02:45:00|2286.8|2285.3|2286.56|2285.06|2286.8|2285.3|2286.55|2285.05|0
1684810200000|2023-05-23 02:50:00|2286.55|2285.05|2287.07|2285.57|2287.07|2285.57|2286.55|2285.05|0
1684810500000|2023-05-23 02:55:00|2287.08|2285.58|2287.07|2285.57|2287.58|2286.08|2287.07|2285.57|0
1684810800000|2023-05-23 03:00:00|2286.81|2285.31|2286.56|2285.06|2286.81|2285.31|2286.56|2285.06|0
1684811100000|2023-05-23 03:05:00|2286.55|2285.05|2286.56|2285.06|2286.56|2285.06|2286.55|2285.05|0
1684811400000|2023-05-23 03:10:00|2286.55|2285.05|2286.03|2284.53|2286.55|2285.05|2286.03|2284.53|0
1684811700000|2023-05-23 03:15:00|2286.04|2284.54|2286.03|2284.53|2286.04|2284.54|2286.03|2284.53|0
1684812000000|2023-05-23 03:20:00|2286.04|2284.54|2286.04|2284.54|2286.54|2285.04|2286.03|2284.53|0
1684812300000|2023-05-23 03:25:00|2286.03|2284.53|2286.03|2284.53|2286.04|2284.54|2286.03|2284.53|0
1684812600000|2023-05-23 03:30:00|2286.04|2284.54|2286.55|2285.05|2286.55|2285.05|2286.03|2284.53|0
1684812900000|2023-05-23 03:35:00|2286.05|2284.55|2285.53|2284.03|2286.55|2285.05|2285.53|2284.03|0
1684813200000|2023-05-23 03:40:00|2285.52|2284.02|2285.01|2283.51|2285.53|2284.03|2285.01|2283.51|0
1684813500000|2023-05-23 03:45:00|2285|2283.5|2284.5|2283|2285.01|2283.51|2283.98|2282.48|0
1684813800000|2023-05-23 03:50:00|2284.51|2283.01|2285.02|2283.52|2285.27|2283.77|2284.51|2283.01|0
1684814400000|2023-05-23 04:00:00|2285.01|2283.51|2283.99|2282.49|2285.02|2283.52|2283.99|2282.49|0
1684814700000|2023-05-23 04:05:00|2284|2282.5|2283.98|2282.48|2284|2282.5|2283.97|2282.47|0
1684815000000|2023-05-23 04:10:00|2283.97|2282.47|2283.47|2281.97|2283.98|2282.48|2282.96|2281.46|0
1684815300000|2023-05-23 04:15:00|2283.22|2281.72|2283.76|2282.26|2283.77|2282.27|2282.97|2281.47|0
1684815600000|2023-05-23 04:20:00|2283.77|2282.27|2284.27|2282.77|2284.28|2282.78|2283.76|2282.26|0
1684815900000|2023-05-23 04:25:00|2283.76|2282.26|2284.28|2282.78|2284.28|2282.78|2283.76|2282.26|0
1684816200000|2023-05-23 04:30:00|2284.27|2282.77|2284.27|2282.77|2284.28|2282.78|2283.77|2282.27|0
1684816500000|2023-05-23 04:35:00|2284.26|2282.76|2284.27|2282.77|2284.27|2282.77|2283.76|2282.26|0
1684816800000|2023-05-23 04:40:00|2284.26|2282.76|2283.76|2282.26|2284.26|2282.76|2283.75|2282.25|0
1684817100000|2023-05-23 04:45:00|2283.75|2282.25|2283.24|2281.74|2283.75|2282.25|2283.23|2281.73|0
1684817400000|2023-05-23 04:50:00|2283.23|2281.73|2283.24|2281.74|2283.49|2281.99|2283.22|2281.72|0
1684817700000|2023-05-23 04:55:00|2283.75|2282.25|2283.74|2282.24|2283.75|2282.25|2283.23|2281.73|0
1684818000000|2023-05-23 05:00:00|2283.23|2281.73|2283.74|2282.24|2283.74|2282.24|2283.23|2281.73|0
1684818300000|2023-05-23 05:05:00|2283.73|2282.23|2283.23|2281.73|2283.74|2282.24|2283.23|2281.73|0
1684818600000|2023-05-23 05:10:00|2283.73|2282.23|2283.23|2281.73|2283.73|2282.23|2283.22|2281.72|0
1684818900000|2023-05-23 05:15:00|2283.24|2281.74|2283.63|2282.13|2283.64|2282.14|2283.13|2281.63|0
1684819200000|2023-05-23 05:20:00|2283.13|2281.63|2282.61|2281.11|2283.13|2281.63|2282.61|2281.11|0
1684819500000|2023-05-23 05:25:00|2282.62|2281.12|2282.1|2280.6|2282.62|2281.12|2282.1|2280.6|0
1684819800000|2023-05-23 05:30:00|2281.59|2280.09|2282.61|2281.11|2282.61|2281.11|2281.59|2280.09|0
1684820100000|2023-05-23 05:35:00|2282.62|2281.12|2282.58|2281.08|2282.62|2281.12|2282.58|2281.08|0
1684820400000|2023-05-23 05:40:00|2282.59|2281.09|2282.58|2281.08|2283.1|2281.6|2282.58|2281.08|0
1684820700000|2023-05-23 05:45:00|2282.59|2281.09|2283.07|2281.57|2283.07|2281.57|2282.56|2281.06|0
1684821000000|2023-05-23 05:50:00|2283.08|2281.58|2283.59|2282.09|2283.59|2282.09|2283.07|2281.57|0
1684821300000|2023-05-23 05:55:00|2283.58|2282.08|2283.63|2282.13|2284.14|2282.64|2283.58|2282.08|0
1684821600000|2023-05-23 06:00:00|2283.64|2282.14|2282.11|2280.61|2283.65|2282.15|2282.11|2280.61|0
1684821900000|2023-05-23 06:05:00|2281.6|2280.1|2281.1|2279.6|2282.11|2280.61|2281.09|2279.59|0
1684822200000|2023-05-23 06:10:00|2281.09|2279.59|2280.59|2279.09|2281.6|2280.1|2280.58|2279.08|0
1684822500000|2023-05-23 06:15:00|2280.58|2279.08|2280.59|2279.09|2281.1|2279.6|2280.58|2279.08|0
1684822800000|2023-05-23 06:20:00|2280.84|2279.34|2281.1|2279.6|2281.1|2279.6|2280.58|2279.08|0
1684823100000|2023-05-23 06:25:00|2281.09|2279.59|2280.57|2279.07|2281.1|2279.6|2280.57|2279.07|0
1684823400000|2023-05-23 06:30:00|2280.56|2279.06|2281.87|2280.47|2281.99|2280.59|2279.99|2278.59|13
1684823700000|2023-05-23 06:35:00|2281.74|2280.34|2279.74|2278.34|2281.74|2280.34|2279.62|2278.22|18
1684824000000|2023-05-23 06:40:00|2279.62|2278.22|2281.24|2279.84|2281.49|2280.09|2278.62|2277.22|19
1684824300000|2023-05-23 06:45:00|2281.12|2279.72|2280.37|2278.97|2281.12|2279.72|2280.24|2278.84|31
1684824600000|2023-05-23 06:50:00|2280.49|2279.09|2281.24|2279.84|2281.24|2279.84|2280.24|2278.84|39
1684824900000|2023-05-23 06:55:00|2281.17|2279.67|2279.36|2277.86|2281.18|2279.68|2279.36|2277.86|0
1684825200000|2023-05-23 07:00:00|2279.86|2278.36|2274.92|2274.42|2280.37|2279.04|2274.17|2273.67|2918
1684825500000|2023-05-23 07:05:00|2275.42|2274.92|2276.42|2275.92|2278.42|2277.92|2273.67|2273.17|1413
1684825800000|2023-05-23 07:10:00|2276.17|2275.67|2276.67|2276.17|2278.67|2278.17|2276.17|2275.67|1169
1684826100000|2023-05-23 07:15:00|2276.04|2275.54|2277.79|2277.29|2278.17|2277.67|2275.17|2274.67|989
1684826400000|2023-05-23 07:20:00|2277.92|2277.42|2279.42|2278.92|2279.79|2279.29|2277.67|2277.17|670
1684826700000|2023-05-23 07:25:00|2279.17|2278.67|2278.54|2278.04|2280.92|2280.42|2278.54|2278.04|569
1684827000000|2023-05-23 07:30:00|2278.42|2277.92|2278.92|2278.42|2279.04|2278.54|2276.29|2275.79|1196
1684827300000|2023-05-23 07:35:00|2278.67|2278.17|2278.92|2278.42|2280.67|2280.17|2277.67|2277.17|813
1684827600000|2023-05-23 07:40:00|2279.14|2278.64|2280.39|2279.89|2281.39|2280.89|2278.89|2278.39|1048
1684827900000|2023-05-23 07:45:00|2280.26|2279.76|2280.39|2279.89|2280.64|2280.14|2279.14|2278.64|497
1684828200000|2023-05-23 07:50:00|2280.64|2280.14|2281.89|2281.39|2282.64|2282.14|2280.39|2279.89|551
1684828500000|2023-05-23 07:55:00|2282.01|2281.51|2280.39|2279.89|2282.14|2281.64|2279.39|2278.89|582
1684828800000|2023-05-23 08:00:00|2280.51|2280.01|2281.64|2281.14|2281.89|2281.39|2279.64|2279.14|471
1684829100000|2023-05-23 08:05:00|2281.76|2281.26|2281.89|2281.39|2282.64|2282.14|2281.14|2280.64|455
1684829400000|2023-05-23 08:10:00|2281.76|2281.26|2279.89|2279.39|2282.64|2282.14|2279.76|2279.26|498
1684829700000|2023-05-23 08:15:00|2280.14|2279.64|2279.14|2278.64|2281.39|2280.89|2279.14|2278.64|440
1684830000000|2023-05-23 08:20:00|2279.39|2278.89|2278.89|2278.39|2279.64|2279.14|2278.76|2278.26|408
1684830300000|2023-05-23 08:25:00|2279.01|2278.51|2277.89|2277.39|2279.39|2278.89|2277.89|2277.39|804
1684830600000|2023-05-23 08:30:00|2277.64|2277.14|2278.89|2278.39|2279.39|2278.89|2277.64|2277.14|567
1684830900000|2023-05-23 08:35:00|2279.14|2278.64|2279.01|2278.51|2279.64|2279.14|2278.89|2278.39|279
1684831200000|2023-05-23 08:40:00|2278.89|2278.39|2278.14|2277.64|2279.14|2278.64|2277.89|2277.39|434
1684831500000|2023-05-23 08:45:00|2278.39|2277.89|2278.64|2278.14|2279.14|2278.64|2277.89|2277.39|259
1684831800000|2023-05-23 08:50:00|2278.39|2277.89|2278.39|2277.89|2278.89|2278.39|2278.39|2277.89|273
1684832100000|2023-05-23 08:55:00|2278.14|2277.64|2276.14|2275.64|2278.39|2277.89|2275.64|2275.14|527
1684832400000|2023-05-23 09:00:00|2276.39|2275.89|2275.39|2274.89|2276.64|2276.14|2275.14|2274.64|449
1684832700000|2023-05-23 09:05:00|2275.64|2275.14|2277.14|2276.64|2277.14|2276.64|2275.39|2274.89|429
1684833000000|2023-05-23 09:10:00|2277.39|2276.89|2277.39|2276.89|2277.64|2277.14|2276.89|2276.39|298
1684833300000|2023-05-23 09:15:00|2277.64|2277.14|2276.14|2275.64|2277.64|2277.14|2275.64|2275.14|270
1684833600000|2023-05-23 09:20:00|2276.39|2275.89|2276.39|2275.89|2276.89|2276.39|2276.14|2275.64|177
1684833900000|2023-05-23 09:25:00|2276.64|2276.14|2276.89|2276.39|2278.14|2277.64|2276.51|2276.01|218
1684834200000|2023-05-23 09:30:00|2276.64|2276.14|2277.01|2276.51|2277.26|2276.76|2276.14|2275.64|252
1684834500000|2023-05-23 09:35:00|2277.14|2276.64|2277.14|2276.64|2278.14|2277.64|2276.89|2276.39|265
1684834800000|2023-05-23 09:40:00|2277.01|2276.51|2275.26|2274.76|2277.26|2276.76|2274.64|2274.14|366
1684835100000|2023-05-23 09:45:00|2275.39|2274.89|2275.64|2275.14|2276.14|2275.64|2275.39|2274.89|173
1684835400000|2023-05-23 09:50:00|2275.76|2275.26|2275.89|2275.39|2275.89|2275.39|2274.89|2274.39|364
1684835700000|2023-05-23 09:55:00|2275.64|2275.14|2276.14|2275.64|2276.89|2276.39|2275.64|2275.14|464
1684836000000|2023-05-23 10:00:00|2275.89|2275.39|2275.76|2275.26|2276.01|2275.51|2274.89|2274.39|425
1684836300000|2023-05-23 10:05:00|2275.89|2275.39|2277.39|2276.89|2277.89|2277.39|2275.89|2275.39|254
1684836600000|2023-05-23 10:10:00|2277.14|2276.64|2278.14|2277.64|2278.64|2278.14|2277.14|2276.64|229
1684836900000|2023-05-23 10:15:00|2278.26|2277.76|2277.39|2276.89|2278.89|2278.39|2277.39|2276.89|185
1684837200000|2023-05-23 10:20:00|2277.51|2277.01|2277.14|2276.64|2278.01|2277.51|2276.89|2276.39|243
1684837500000|2023-05-23 10:25:00|2277.26|2276.76|2278.39|2277.89|2278.39|2277.89|2277.26|2276.76|158
1684837800000|2023-05-23 10:30:00|2278.51|2278.01|2277.89|2277.39|2278.51|2278.01|2277.89|2277.39|147
1684838100000|2023-05-23 10:35:00|2277.64|2277.14|2278.14|2277.64|2278.14|2277.64|2277.64|2277.14|152
1684838400000|2023-05-23 10:40:00|2278.26|2277.76|2278.64|2278.14|2278.89|2278.39|2278.14|2277.64|287
1684838700000|2023-05-23 10:45:00|2278.39|2277.89|2278.14|2277.64|2278.64|2278.14|2277.89|2277.39|159
1684839000000|2023-05-23 10:50:00|2277.89|2277.39|2278.14|2277.64|2278.14|2277.64|2277.14|2276.64|238
1684839300000|2023-05-23 10:55:00|2278.39|2277.89|2278.39|2277.89|2278.89|2278.39|2278.14|2277.64|186
1684839600000|2023-05-23 11:00:00|2278.26|2277.76|2276.89|2276.39|2278.39|2277.89|2276.64|2276.14|296
1684839900000|2023-05-23 11:05:00|2277.01|2276.51|2277.89|2277.39|2277.89|2277.39|2276.14|2275.64|132
1684840200000|2023-05-23 11:10:00|2277.76|2277.26|2277.89|2277.39|2278.14|2277.64|2277.39|2276.89|125
1684840500000|2023-05-23 11:15:00|2278.14|2277.64|2276.64|2276.14|2278.14|2277.64|2276.64|2276.14|144
1684840800000|2023-05-23 11:20:00|2276.89|2276.39|2276.14|2275.64|2277.26|2276.76|2276.14|2275.64|128
1684841100000|2023-05-23 11:25:00|2276.39|2275.89|2277.39|2276.89|2277.39|2276.89|2276.14|2275.64|123
1684841400000|2023-05-23 11:30:00|2277.14|2276.64|2276.14|2275.64|2277.14|2276.64|2276.14|2275.64|334
1684841700000|2023-05-23 11:35:00|2276.26|2275.76|2274.89|2274.39|2276.39|2275.89|2274.89|2274.39|309
1684842000000|2023-05-23 11:40:00|2274.77|2274.27|2275.52|2275.02|2275.77|2275.27|2274.52|2274.02|317
1684842300000|2023-05-23 11:45:00|2275.64|2275.14|2275.77|2275.27|2276.27|2275.77|2275.52|2275.02|248
1684842600000|2023-05-23 11:50:00|2275.89|2275.39|2274.77|2274.27|2276.52|2276.02|2274.77|2274.27|296
1684842900000|2023-05-23 11:55:00|2274.89|2274.39|2274.27|2273.77|2275.39|2274.89|2274.27|2273.77|217
1684843200000|2023-05-23 12:00:00|2274.52|2274.02|2274.77|2274.27|2275.52|2275.02|2274.02|2273.52|422
1684843500000|2023-05-23 12:05:00|2274.89|2274.39|2275.39|2274.89|2275.52|2275.02|2274.27|2273.77|299
1684843800000|2023-05-23 12:10:00|2275.52|2275.02|2274.52|2274.02|2275.52|2275.02|2274.27|2273.77|190
1684844100000|2023-05-23 12:15:00|2274.64|2274.14|2274.77|2274.27|2275.02|2274.52|2274.52|2274.02|193
1684844400000|2023-05-23 12:20:00|2274.52|2274.02|2274.02|2273.52|2275.02|2274.52|2273.77|2273.27|337
1684844700000|2023-05-23 12:25:00|2274.27|2273.77|2274.77|2274.27|2275.02|2274.52|2274.14|2273.64|3329
1684845000000|2023-05-23 12:30:00|2275.02|2274.52|2275.27|2274.77|2275.52|2275.02|2274.02|2273.52|376
1684845300000|2023-05-23 12:35:00|2275.39|2274.89|2275.64|2275.14|2276.02|2275.52|2274.89|2274.39|395
1684845600000|2023-05-23 12:40:00|2275.52|2275.02|2275.27|2274.77|2276.02|2275.52|2275.02|2274.52|128
1684845900000|2023-05-23 12:45:00|2275.39|2274.89|2275.52|2275.02|2275.77|2275.27|2274.77|2274.27|195
1684846200000|2023-05-23 12:50:00|2275.39|2274.89|2275.39|2274.89|2276.02|2275.52|2275.27|2274.77|275
1684846500000|2023-05-23 12:55:00|2275.27|2274.77|2276.52|2276.02|2276.77|2276.27|2275.02|2274.52|272
1684846800000|2023-05-23 13:00:00|2276.64|2276.14|2276.77|2276.27|2277.02|2276.52|2275.77|2275.27|350
1684847100000|2023-05-23 13:05:00|2276.52|2276.02|2275.27|2274.77|2276.77|2276.27|2274.77|2274.27|264
1684847400000|2023-05-23 13:10:00|2275.52|2275.02|2274.27|2273.77|2275.52|2275.02|2273.89|2273.39|190
1684847700000|2023-05-23 13:15:00|2274.14|2273.64|2273.52|2273.02|2274.27|2273.77|2272.77|2272.27|389
1684848000000|2023-05-23 13:20:00|2273.27|2272.77|2274.27|2273.77|2274.39|2273.89|2273.02|2272.52|163
1684848300000|2023-05-23 13:25:00|2274.39|2273.89|2274.02|2273.52|2275.02|2274.52|2274.02|2273.52|240
1684848600000|2023-05-23 13:30:00|2274.14|2273.64|2273.52|2273.02|2275.02|2274.52|2273.52|2273.02|435
1684848900000|2023-05-23 13:35:00|2273.64|2273.14|2272.14|2271.64|2274.27|2273.77|2271.27|2270.77|717
1684849200000|2023-05-23 13:40:00|2272.27|2271.77|2271.27|2270.77|2273.02|2272.52|2271.27|2270.77|393
1684849500000|2023-05-23 13:45:00|2271.02|2270.52|2272.77|2272.27|2273.02|2272.52|2271.02|2270.52|719
1684849800000|2023-05-23 13:50:00|2272.52|2272.02|2273.27|2272.77|2273.27|2272.77|2271.52|2271.02|605
1684850100000|2023-05-23 13:55:00|2273.02|2272.52|2271.89|2271.39|2273.77|2273.27|2271.27|2270.77|747
1684850400000|2023-05-23 14:00:00|2272.02|2271.52|2273.02|2272.52|2273.89|2273.39|2272.02|2271.52|1093
1684850700000|2023-05-23 14:05:00|2272.89|2272.39|2273.52|2273.02|2273.77|2273.27|2272.52|2272.02|440
1684851000000|2023-05-23 14:10:00|2273.5|2273|2272.25|2271.75|2274|2273.5|2272|2271.5|391
1684851300000|2023-05-23 14:15:00|2272.37|2271.87|2271.5|2271|2272.5|2272|2270.75|2270.25|653
1684851600000|2023-05-23 14:20:00|2271.25|2270.75|2269.5|2269|2271.75|2271.25|2269.25|2268.75|848
1684851900000|2023-05-23 14:25:00|2269.75|2269.25|2270.5|2270|2270.5|2270|2269.5|2269|750
1684852200000|2023-05-23 14:30:00|2270.37|2269.87|2269|2268.5|2270.37|2269.87|2268.75|2268.25|952
1684852500000|2023-05-23 14:35:00|2268.75|2268.25|2268.5|2268|2269|2268.5|2267.5|2267|814
1684852800000|2023-05-23 14:40:00|2268.62|2268.12|2267.25|2266.75|2269|2268.5|2266.37|2265.87|1070
1684853100000|2023-05-23 14:45:00|2267|2266.5|2266.5|2266|2267.75|2267.25|2266.25|2265.75|854
1684853400000|2023-05-23 14:50:00|2266.75|2266.25|2266.25|2265.75|2266.75|2266.25|2265.25|2264.75|1025
1684853700000|2023-05-23 14:55:00|2266|2265.5|2266|2265.5|2266.37|2265.87|2265.25|2264.75|737
1684854000000|2023-05-23 15:00:00|2265.87|2265.37|2267|2266.5|2267.25|2266.75|2265.75|2265.25|757
1684854300000|2023-05-23 15:05:00|2267.25|2266.75|2267|2266.5|2267.75|2267.25|2266.75|2266.25|846
1684854600000|2023-05-23 15:10:00|2267.12|2266.62|2266.5|2266|2267.75|2267.25|2266.25|2265.75|910
1684854900000|2023-05-23 15:15:00|2266.25|2265.75|2266|2265.5|2267.5|2267|2265.87|2265.37|1442
1684855200000|2023-05-23 15:20:00|2265.87|2265.37|2268|2266.5|2268|2267.12|2265.87|2265.37|1306
1684855500000|2023-05-23 15:25:00|2267.87|2266.37|2267.9|2266.4|2268.41|2266.91|2267.36|2265.86|1348
1684855800000|2023-05-23 15:30:00|2267.89|2266.39|2268.44|2267.04|2269.32|2267.92|2267.07|2265.67|586
1684856100000|2023-05-23 15:35:00|2268.32|2266.92|2268.94|2267.54|2269.19|2267.79|2268.32|2266.92|1194
1684856400000|2023-05-23 15:40:00|2268.69|2267.29|2270.07|2268.67|2270.07|2268.67|2268.57|2267.17|15
1684856700000|2023-05-23 15:45:00|2269.69|2268.29|2269.69|2268.29|2270.07|2268.67|2269.57|2268.17|20
1684857000000|2023-05-23 15:50:00|2269.57|2268.17|2269.69|2268.29|2269.69|2268.29|2269.57|2268.17|4
1684857300000|2023-05-23 15:55:00|2270.07|2268.67|2270.24|2268.74|2270.57|2269.17|2269.69|2268.29|44
1684857600000|2023-05-23 16:00:00|2270.25|2268.75|2270.24|2268.74|2270.77|2269.27|2269.72|2268.22|0
1684857900000|2023-05-23 16:05:00|2270.23|2268.73|2269.72|2268.22|2270.75|2269.25|2269.7|2268.2|0
1684858200000|2023-05-23 16:10:00|2269.71|2268.21|2269.73|2268.23|2269.74|2268.24|2268.68|2267.18|0
1684858500000|2023-05-23 16:15:00|2269.22|2267.72|2268.7|2267.2|2269.73|2268.23|2268.69|2267.19|0
1684858800000|2023-05-23 16:20:00|2269.21|2267.71|2268.71|2267.21|2269.23|2267.73|2268.7|2267.2|0
1684859100000|2023-05-23 16:25:00|2268.7|2267.2|2268.18|2266.68|2268.7|2267.2|2268.17|2266.67|0
1684859400000|2023-05-23 16:30:00|2268.17|2266.67|2267.15|2265.65|2268.19|2266.69|2267.15|2265.65|0
1684859700000|2023-05-23 16:35:00|2267.14|2265.64|2263.79|2262.29|2267.15|2265.65|2263.25|2261.75|0
1684860000000|2023-05-23 16:40:00|2263.78|2262.28|2263.75|2262.25|2264.32|2262.82|2263.23|2261.73|0
1684860300000|2023-05-23 16:45:00|2263.24|2261.74|2263.23|2261.73|2263.78|2262.28|2262.72|2261.22|0
1684860600000|2023-05-23 16:50:00|2262.97|2261.47|2263.89|2262.39|2264.4|2262.9|2262.97|2261.47|0
1684860900000|2023-05-23 16:55:00|2264.17|2262.67|2264.68|2263.18|2265.21|2263.71|2264.16|2262.66|0
1684861200000|2023-05-23 17:00:00|2264.67|2263.17|2264.16|2262.66|2264.7|2263.2|2264.16|2262.66|0
1684861500000|2023-05-23 17:05:00|2264.15|2262.65|2265.85|2264.35|2265.86|2264.36|2263.64|2262.14|0
1684861800000|2023-05-23 17:10:00|2265.86|2264.36|2265.92|2264.42|2265.93|2264.43|2265.38|2263.88|0
1684862100000|2023-05-23 17:15:00|2265.93|2264.43|2266.45|2264.95|2266.45|2264.95|2265.92|2264.42|0
1684862400000|2023-05-23 17:20:00|2266.44|2264.94|2265.93|2264.43|2266.45|2264.95|2265.39|2263.89|0
1684862700000|2023-05-23 17:25:00|2265.94|2264.44|2262.79|2261.29|2265.94|2264.44|2262.78|2261.28|0
1684863000000|2023-05-23 17:30:00|2262.78|2261.28|2261.17|2259.67|2262.78|2261.28|2260.66|2259.16|0
1684863300000|2023-05-23 17:35:00|2261.18|2259.68|2262.29|2260.79|2262.29|2260.79|2261.18|2259.68|0
1684863600000|2023-05-23 17:40:00|2262.28|2260.78|2263.84|2262.34|2263.85|2262.35|2261.78|2260.28|0
1684863900000|2023-05-23 17:45:00|2263.85|2262.35|2262.79|2261.29|2263.86|2262.36|2262.78|2261.28|0
1684864200000|2023-05-23 17:50:00|2262.78|2261.28|2263.31|2261.81|2263.31|2261.81|2262.26|2260.76|0
1684864500000|2023-05-23 17:55:00|2263.3|2261.8|2261.28|2259.78|2263.31|2261.81|2261.27|2259.77|0
1684864800000|2023-05-23 18:00:00|2261.79|2260.29|2262.38|2260.88|2262.83|2261.33|2261.26|2259.76|0
1684865100000|2023-05-23 18:05:00|2262.39|2260.89|2262.87|2261.37|2263.94|2262.44|2262.38|2260.88|0
1684865400000|2023-05-23 18:10:00|2262.86|2261.36|2261.81|2260.31|2262.88|2261.38|2261.28|2259.78|0
1684865700000|2023-05-23 18:15:00|2261.3|2259.8|2260.75|2259.25|2262.34|2260.84|2260.23|2258.73|0
1684866000000|2023-05-23 18:20:00|2260.24|2258.74|2257.51|2256.01|2260.36|2258.86|2257.5|2256|0
1684866300000|2023-05-23 18:25:00|2257.5|2256|2257.59|2256.09|2258.13|2256.63|2256|2254.5|0
1684866600000|2023-05-23 18:30:00|2257.6|2256.1|2259.2|2257.7|2260.24|2258.74|2257.07|2255.57|0
1684866900000|2023-05-23 18:35:00|2259.71|2258.21|2258.15|2256.65|2259.72|2258.22|2257.62|2256.12|0
1684867200000|2023-05-23 18:40:00|2258.16|2256.66|2258.28|2256.78|2258.28|2256.78|2257.22|2255.72|0
1684867500000|2023-05-23 18:45:00|2258.27|2256.77|2259.29|2257.79|2259.32|2257.82|2258.25|2256.75|0
1684867800000|2023-05-23 18:50:00|2259.3|2257.8|2260.41|2258.91|2260.41|2258.91|2259.29|2257.79|0
1684868100000|2023-05-23 18:55:00|2260.4|2258.9|2260.41|2258.91|2260.93|2259.43|2259.89|2258.39|0
1684868400000|2023-05-23 19:00:00|2260.42|2258.92|2259.87|2258.37|2260.92|2259.42|2259.36|2257.86|0
1684868700000|2023-05-23 19:05:00|2259.88|2258.38|2259.36|2257.86|2260.41|2258.91|2258.82|2257.32|0
1684869000000|2023-05-23 19:10:00|2259.37|2257.87|2261.44|2259.94|2261.44|2259.94|2259.37|2257.87|0
1684869300000|2023-05-23 19:15:00|2260.94|2259.44|2257.45|2255.95|2260.94|2259.44|2257.44|2255.94|0
1684869600000|2023-05-23 19:20:00|2257.44|2255.94|2259.55|2258.05|2260.07|2258.57|2257.43|2255.93|0
1684869900000|2023-05-23 19:25:00|2259.56|2258.06|2260.1|2258.6|2260.1|2258.6|2259.03|2257.53|0
1684870200000|2023-05-23 19:30:00|2260.11|2258.61|2260.63|2259.13|2260.64|2259.14|2260.09|2258.59|0
1684870500000|2023-05-23 19:35:00|2260.64|2259.14|2260.11|2258.61|2261.15|2259.65|2260.09|2258.59|0
1684870800000|2023-05-23 19:40:00|2260.1|2258.6|2260.12|2258.62|2260.12|2258.62|2259.58|2258.08|0
1684871100000|2023-05-23 19:45:00|2260.11|2258.61|2260.11|2258.61|2260.65|2259.15|2259.59|2258.09|0
1684871400000|2023-05-23 19:50:00|2260.1|2258.6|2259.06|2257.56|2260.63|2259.13|2259.05|2257.55|0
1684871700000|2023-05-23 19:55:00|2259.05|2257.55|2259.02|2257.52|2259.07|2257.57|2258|2256.5|0
1684872000000|2023-05-23 20:00:00|2258.36|2256.86|2259.3|2257.8|2259.97|2258.47|2257.95|2256.45|0
1684872300000|2023-05-23 20:05:00|2259.45|2257.95|2259.34|2257.84|2259.45|2257.95|2257.85|2256.35|0
1684872600000|2023-05-23 20:10:00|2259.28|2257.78|2259.03|2257.53|2260.69|2259.19|2258.92|2257.42|0
1684872900000|2023-05-23 20:15:00|2258.98|2257.48|2258.36|2256.86|2259.34|2257.84|2258.25|2256.75|0
1684873200000|2023-05-23 20:20:00|2258.51|2257.01|2258.36|2256.86|2258.77|2257.27|2258.36|2256.86|0
1684873500000|2023-05-23 20:25:00|2258.51|2257.01|2258.93|2257.43|2258.93|2257.43|2258.31|2256.81|0
1684873800000|2023-05-23 20:30:00|2258.98|2257.48|2258.77|2257.27|2259.03|2257.53|2258.67|2257.17|0
1684874100000|2023-05-23 20:35:00|2258.78|2257.28|2259.86|2258.36|2259.86|2258.36|2258.78|2257.28|0
1684874400000|2023-05-23 20:40:00|2259.71|2258.21|2260.02|2258.52|2260.02|2258.52|2259.34|2257.84|0
1684874700000|2023-05-23 20:45:00|2260.07|2258.57|2260.02|2258.52|2260.28|2258.78|2259.71|2258.21|0
1684875000000|2023-05-23 20:50:00|2260.01|2258.51|2260.12|2258.62|2260.12|2258.62|2259.71|2258.21|0
1684875300000|2023-05-23 20:55:00|2260.07|2258.57|2259.4|2257.9|2260.12|2258.62|2259.24|2257.74|0
1684875600000|2023-05-23 21:00:00|2259.45|2257.95|2259.55|2258.05|2259.55|2258.05|2259.34|2257.84|0
1684876200000|2023-05-23 21:10:00|2259.6|2258.1|2260.02|2258.52|2260.02|2258.52|2259.5|2258|0
1684876500000|2023-05-23 21:15:00|2259.96|2258.46|2259.81|2258.31|2260.17|2258.67|2259.71|2258.21|0
1684876800000|2023-05-23 21:20:00|2259.71|2258.21|2259.91|2258.41|2259.96|2258.46|2259.55|2258.05|0
1684877100000|2023-05-23 21:25:00|2259.86|2258.36|2259.65|2258.15|2259.96|2258.46|2259.65|2258.15|0
1684877400000|2023-05-23 21:30:00|2259.6|2258.1|2259.5|2258|2259.6|2258.1|2259.24|2257.74|0
1684877700000|2023-05-23 21:35:00|2259.45|2257.95|2259.55|2258.05|2259.55|2258.05|2259.4|2257.9|0
1684878000000|2023-05-23 21:40:00|2259.4|2257.9|2259.4|2257.9|2259.4|2257.9|2259.4|2257.9|0
1684878300000|2023-05-23 21:45:00|2259.39|2257.89|2259.4|2257.9|2259.5|2258|2259.29|2257.79|0
1684878600000|2023-05-23 21:50:00|2259.39|2257.89|2259.24|2257.74|2259.55|2258.05|2259.19|2257.69|0
1684878900000|2023-05-23 21:55:00|2259.29|2257.79|2259.29|2257.79|2259.29|2257.79|2259.29|2257.79|0
1684879200000|2023-05-23 22:00:00|2259.28|2257.78|2260.69|2259.19|2260.79|2259.29|2258.72|2257.22|0
1684879500000|2023-05-23 22:05:00|2260.79|2259.29|2260.79|2259.29|2260.95|2259.45|2260.38|2258.88|0
1684879800000|2023-05-23 22:10:00|2260.8|2259.3|2260.95|2259.45|2261.05|2259.55|2260.79|2259.29|0
1684880100000|2023-05-23 22:15:00|2260.85|2259.35|2261.47|2259.97|2261.47|2259.97|2260.53|2259.03|0
1684880400000|2023-05-23 22:20:00|2261.42|2259.92|2261.5|2260|2261.76|2260.26|2261.36|2259.86|0
1684880700000|2023-05-23 22:25:00|2261.45|2259.95|2261.39|2259.89|2261.5|2260|2261.08|2259.58|0
1684881000000|2023-05-23 22:30:00|2261.45|2259.95|2261.5|2260|2261.76|2260.26|2261.39|2259.89|0
1684881300000|2023-05-23 22:35:00|2261.45|2259.95|2260.98|2259.48|2261.45|2259.95|2260.98|2259.48|0
1684881600000|2023-05-23 22:40:00|2261.03|2259.53|2261.24|2259.74|2261.39|2259.89|2261.03|2259.53|0
1684881900000|2023-05-23 22:45:00|2261.39|2259.89|2261.65|2260.15|2261.7|2260.2|2261.39|2259.89|0
1684882200000|2023-05-23 22:50:00|2261.66|2260.16|2261.24|2259.74|2261.76|2260.26|2261.24|2259.74|0
1684882500000|2023-05-23 22:55:00|2261.29|2259.79|2261.5|2260|2261.5|2260|2261.24|2259.74|0
1684882800000|2023-05-23 23:00:00|2261.65|2260.15|2261.24|2259.74|2261.65|2260.15|2261.08|2259.58|0
1684883100000|2023-05-23 23:05:00|2261.19|2259.69|2261.39|2259.89|2261.39|2259.89|2261.08|2259.58|0
1684883400000|2023-05-23 23:10:00|2261.29|2259.79|2261.5|2260|2261.76|2260.26|2261.24|2259.74|0
1684883700000|2023-05-23 23:15:00|2261.55|2260.05|2261.55|2260.05|2261.76|2260.26|2261.5|2260|0
1684884000000|2023-05-23 23:20:00|2261.5|2260|2261.39|2259.89|2261.5|2260|2261.24|2259.74|0
1684884300000|2023-05-23 23:25:00|2261.45|2259.95|2261.39|2259.89|2261.5|2260|2261.24|2259.74|0
1684884600000|2023-05-23 23:30:00|2261.4|2259.9|2261.5|2260|2261.5|2260|2261.39|2259.89|0
1684884900000|2023-05-23 23:35:00|2261.65|2260.15|2261.24|2259.74|2261.65|2260.15|2261.08|2259.58|0
1684885200000|2023-05-23 23:40:00|2261.23|2259.73|2261.55|2260.05|2261.65|2260.15|2261.08|2259.58|0
1684885500000|2023-05-23 23:45:00|2261.65|2260.15|2262.08|2260.58|2262.08|2260.58|2261.5|2260|0
1684885800000|2023-05-23 23:50:00|2262.07|2260.57|2262.08|2260.58|2262.18|2260.68|2261.77|2260.27|0
1684886100000|2023-05-23 23:55:00|2262.18|2260.68|2262.18|2260.68|2262.34|2260.84|2261.92|2260.42|0
1684886400000|2023-05-24 00:00:00|2262.08|2260.58|2261.26|2259.76|2262.08|2260.58|2261|2259.5|0
1684886700000|2023-05-24 00:05:00|2261.16|2259.66|2261.42|2259.92|2261.67|2260.17|2260.74|2259.24|0
1684887000000|2023-05-24 00:10:00|2261.57|2260.07|2261.83|2260.33|2262.09|2260.59|2261.42|2259.92|0
1684887300000|2023-05-24 00:15:00|2261.32|2259.82|2260.82|2259.32|2261.33|2259.83|2260.31|2258.81|0
1684887600000|2023-05-24 00:20:00|2260.81|2259.31|2261.34|2259.84|2261.34|2259.84|2260.81|2259.31|0
1684887900000|2023-05-24 00:25:00|2261.33|2259.83|2260.82|2259.32|2261.33|2259.83|2260.81|2259.31|0
1684888200000|2023-05-24 00:30:00|2260.83|2259.33|2261.32|2259.82|2261.33|2259.83|2260.82|2259.32|0
1684888500000|2023-05-24 00:35:00|2261.33|2259.83|2260.82|2259.32|2261.33|2259.83|2260.81|2259.31|0
1684889100000|2023-05-24 00:45:00|2261.33|2259.83|2261.33|2259.83|2261.34|2259.84|2260.82|2259.32|0
1684889400000|2023-05-24 00:50:00|2261.34|2259.84|2261.33|2259.83|2261.34|2259.84|2260.81|2259.31|0
1684890000000|2023-05-24 01:00:00|2261.34|2259.84|2261.33|2259.83|2261.84|2260.34|2261.33|2259.83|0
1684890300000|2023-05-24 01:05:00|2261.32|2259.82|2260.3|2258.8|2261.32|2259.82|2260.29|2258.79|0
1684890600000|2023-05-24 01:10:00|2260.29|2258.79|2259.78|2258.28|2260.29|2258.79|2259.77|2258.27|0
1684890900000|2023-05-24 01:15:00|2260.29|2258.79|2259.77|2258.27|2260.29|2258.79|2259.26|2257.76|0
1684891200000|2023-05-24 01:20:00|2259.78|2258.28|2260.29|2258.79|2260.29|2258.79|2259.77|2258.27|0
1684891500000|2023-05-24 01:25:00|2260.28|2258.78|2260.29|2258.79|2260.29|2258.79|2259.78|2258.28|0
1684891800000|2023-05-24 01:30:00|2259.78|2258.28|2260.29|2258.79|2260.81|2259.31|2259.26|2257.76|0
1684892100000|2023-05-24 01:35:00|2260.28|2258.78|2260.29|2258.79|2260.3|2258.8|2259.78|2258.28|0
1684892400000|2023-05-24 01:40:00|2260.3|2258.8|2260.31|2258.81|2260.82|2259.32|2260.29|2258.79|0
1684892700000|2023-05-24 01:45:00|2259.8|2258.3|2259.79|2258.29|2260.31|2258.81|2259.28|2257.78|0
1684893000000|2023-05-24 01:50:00|2259.8|2258.3|2259.79|2258.29|2260.31|2258.81|2259.28|2257.78|0
1684893300000|2023-05-24 01:55:00|2259.78|2258.28|2259.27|2257.77|2259.79|2258.29|2259.27|2257.77|0
1684893600000|2023-05-24 02:00:00|2258.76|2257.26|2258.76|2257.26|2258.76|2257.26|2258.23|2256.73|0
1684893900000|2023-05-24 02:05:00|2258.75|2257.25|2259.26|2257.76|2259.27|2257.77|2258.75|2257.25|0
1684894200000|2023-05-24 02:10:00|2259.27|2257.77|2259.63|2258.13|2259.63|2258.13|2259.27|2257.77|0
1684894500000|2023-05-24 02:15:00|2259.27|2257.77|2259.27|2257.77|2259.63|2258.13|2259.27|2257.77|0
1684894800000|2023-05-24 02:20:00|2259.26|2257.76|2259.27|2257.77|2259.27|2257.77|2258.91|2257.41|0
1684895100000|2023-05-24 02:25:00|2259.28|2257.78|2259.27|2257.77|2259.63|2258.13|2259.27|2257.77|0
1684895400000|2023-05-24 02:30:00|2259.28|2257.78|2259.28|2257.78|2259.28|2257.78|2259.27|2257.77|0
1684895700000|2023-05-24 02:35:00|2259.27|2257.77|2259.27|2257.77|2259.27|2257.77|2259.27|2257.77|0
1684896000000|2023-05-24 02:40:00|2259.1|2257.6|2258.92|2257.42|2259.1|2257.6|2258.92|2257.42|0
1684897200000|2023-05-24 03:00:00|2258.93|2257.43|2259.28|2257.78|2259.28|2257.78|2258.93|2257.43|0
1684897800000|2023-05-24 03:10:00|2259.29|2257.79|2259.65|2258.15|2259.65|2258.15|2259.29|2257.79|0
1684898100000|2023-05-24 03:15:00|2259.64|2258.14|2259.64|2258.14|2259.65|2258.15|2259.29|2257.79|0
1684898400000|2023-05-24 03:20:00|2259.65|2258.15|2259.28|2257.78|2259.65|2258.15|2259.28|2257.78|0
1684898700000|2023-05-24 03:25:00|2259.27|2257.77|2258.92|2257.42|2259.28|2257.78|2258.92|2257.42|0
1684899000000|2023-05-24 03:30:00|2258.91|2257.41|2259.27|2257.77|2259.27|2257.77|2258.91|2257.41|0
1684899300000|2023-05-24 03:35:00|2259.28|2257.78|2259.27|2257.77|2259.63|2258.13|2259.27|2257.77|0
1684899900000|2023-05-24 03:45:00|2259.63|2258.13|2259.27|2257.77|2259.63|2258.13|2259.27|2257.77|0
1684900200000|2023-05-24 03:50:00|2259.26|2257.76|2259.27|2257.77|2259.28|2257.78|2259.26|2257.76|0
1684900500000|2023-05-24 03:55:00|2259.28|2257.78|2259.62|2258.12|2259.62|2258.12|2259.26|2257.76|0
1684900800000|2023-05-24 04:00:00|2259.44|2257.94|2259.62|2258.12|2259.62|2258.12|2259.26|2257.76|0
1684901100000|2023-05-24 04:05:00|2259.27|2257.77|2259.62|2258.12|2259.63|2258.13|2259.27|2257.77|0
1684901400000|2023-05-24 04:10:00|2259.63|2258.13|2259.6|2258.1|2259.63|2258.13|2259.6|2258.1|0
1684901700000|2023-05-24 04:15:00|2259.61|2258.11|2259.61|2258.11|2259.61|2258.11|2259.61|2258.11|0
1684902000000|2023-05-24 04:20:00|2259.6|2258.1|2259.66|2258.16|2259.66|2258.16|2259.6|2258.1|0
1684902300000|2023-05-24 04:25:00|2259.67|2258.17|2260.02|2258.52|2260.03|2258.53|2259.67|2258.17|0
1684902600000|2023-05-24 04:30:00|2260.03|2258.53|2260.03|2258.53|2260.03|2258.53|2260.02|2258.52|0
1684902900000|2023-05-24 04:35:00|2260.02|2258.52|2260.02|2258.52|2260.02|2258.52|2260.02|2258.52|0
1684903200000|2023-05-24 04:40:00|2259.67|2258.17|2260.03|2258.53|2260.03|2258.53|2259.67|2258.17|0
1684903500000|2023-05-24 04:45:00|2259.85|2258.35|2260.03|2258.53|2260.03|2258.53|2259.85|2258.35|0
1684903800000|2023-05-24 04:50:00|2260.04|2258.54|2260.04|2258.54|2260.04|2258.54|2260.04|2258.54|0
1684904100000|2023-05-24 04:55:00|2260.03|2258.53|2260.39|2258.89|2260.39|2258.89|2260.03|2258.53|0
1684904400000|2023-05-24 05:00:00|2260.22|2258.72|2260.75|2259.25|2260.76|2259.26|2260.04|2258.54|0
1684904700000|2023-05-24 05:05:00|2260.76|2259.26|2260.75|2259.25|2260.93|2259.43|2260.75|2259.25|0
1684905000000|2023-05-24 05:10:00|2260.74|2259.24|2260.75|2259.25|2260.76|2259.26|2260.57|2259.07|0
1684905300000|2023-05-24 05:15:00|2260.39|2258.89|2259.64|2258.14|2260.75|2259.25|2259.64|2258.14|0
1684905600000|2023-05-24 05:20:00|2259.99|2258.49|2260.36|2258.86|2260.36|2258.86|2259.99|2258.49|0
1684905900000|2023-05-24 05:25:00|2260.71|2259.21|2260.34|2258.84|2260.71|2259.21|2259.98|2258.48|0
1684906200000|2023-05-24 05:30:00|2260.16|2258.66|2259.07|2257.57|2260.34|2258.84|2258.89|2257.39|0
1684906500000|2023-05-24 05:35:00|2259.25|2257.75|2258.53|2257.03|2259.25|2257.75|2258.17|2256.67|0
1684906800000|2023-05-24 05:40:00|2258.17|2256.67|2258.35|2256.85|2258.53|2257.03|2258.17|2256.67|0
1684907100000|2023-05-24 05:45:00|2258.17|2256.67|2258.17|2256.67|2258.52|2257.02|2257.8|2256.3|0
1684907400000|2023-05-24 05:50:00|2258.52|2257.02|2257.45|2255.95|2258.53|2257.03|2257.1|2255.6|0
1684907700000|2023-05-24 05:55:00|2257.1|2255.6|2257.8|2256.3|2257.81|2256.31|2257.09|2255.59|0
1684908000000|2023-05-24 06:00:00|2257.62|2256.12|2254|2252.5|2257.8|2256.3|2254|2252.5|0
1684908300000|2023-05-24 06:05:00|2254.01|2252.51|2255.82|2254.32|2255.82|2254.32|2254.01|2252.51|0
1684908600000|2023-05-24 06:10:00|2255.64|2254.14|2254.77|2253.27|2255.82|2254.32|2254.74|2253.24|0
1684908900000|2023-05-24 06:15:00|2254.59|2253.09|2254.78|2253.28|2254.78|2253.28|2254.05|2252.55|0
1684909200000|2023-05-24 06:20:00|2254.79|2253.29|2254.4|2252.9|2255.15|2253.65|2254.08|2252.58|0
1684909500000|2023-05-24 06:25:00|2254.76|2253.26|2254.76|2253.26|2255.12|2253.62|2254.4|2252.9|0
1684909800000|2023-05-24 06:30:00|2254.58|2253.08|2253.32|2251.92|2254.76|2253.26|2251.69|2250.29|149
1684910100000|2023-05-24 06:35:00|2253.19|2251.79|2251.82|2250.42|2253.19|2251.79|2251.82|2250.42|38
1684910400000|2023-05-24 06:40:00|2251.94|2250.54|2252.44|2251.04|2252.57|2251.17|2250.44|2249.04|50
1684910700000|2023-05-24 06:45:00|2252.57|2251.17|2253.82|2252.42|2253.94|2252.54|2251.94|2250.54|89
1684911000000|2023-05-24 06:50:00|2253.69|2252.29|2252.82|2251.42|2253.69|2252.29|2252.07|2250.67|411
1684911300000|2023-05-24 06:55:00|2252.38|2250.88|2252.4|2250.9|2252.74|2251.24|2252.03|2250.53|300
1684911600000|2023-05-24 07:00:00|2252.04|2250.54|2246.87|2246.37|2252.49|2251.99|2244.62|2244.12|6098
1684911900000|2023-05-24 07:05:00|2247.12|2246.62|2245.37|2244.87|2247.37|2246.87|2243.87|2243.37|2328
1684912200000|2023-05-24 07:10:00|2245.24|2244.74|2244.37|2243.87|2247.62|2247.12|2243.62|2243.12|1805
1684912500000|2023-05-24 07:15:00|2244.62|2244.12|2240.62|2240.12|2244.87|2244.37|2240.12|2239.62|1983
1684912800000|2023-05-24 07:20:00|2240.37|2239.87|2240.62|2240.12|2242.49|2241.99|2238.87|2238.37|1929
1684913100000|2023-05-24 07:25:00|2240.37|2239.87|2238.37|2237.87|2242.12|2241.62|2238.37|2237.87|975
1684913400000|2023-05-24 07:30:00|2237.87|2237.37|2236.37|2235.87|2238.49|2237.99|2235.62|2235.12|1557
1684913700000|2023-05-24 07:35:00|2236.49|2235.99|2235.37|2234.87|2239.37|2238.87|2235.12|2234.62|1192
1684914000000|2023-05-24 07:40:00|2235.66|2235.16|2233.66|2233.16|2236.16|2235.66|2232.78|2232.28|1258
1684914300000|2023-05-24 07:45:00|2233.78|2233.28|2236.16|2235.66|2236.16|2235.66|2233.41|2232.91|766
1684914600000|2023-05-24 07:50:00|2236.28|2235.78|2236.41|2235.91|2237.41|2236.91|2234.91|2234.41|1289
1684914900000|2023-05-24 07:55:00|2236.66|2236.16|2237.28|2236.78|2239.41|2238.91|2236.41|2235.91|743
1684915200000|2023-05-24 08:00:00|2237.16|2236.66|2237.91|2237.41|2238.66|2238.16|2234.53|2234.03|1272
1684915500000|2023-05-24 08:05:00|2238.03|2237.53|2238.66|2238.16|2241.41|2240.91|2238.03|2237.53|982
1684915800000|2023-05-24 08:10:00|2238.41|2237.91|2236.41|2235.91|2239.16|2238.66|2235.41|2234.91|617
1684916100000|2023-05-24 08:15:00|2236.16|2235.66|2235.41|2234.91|2237.66|2237.16|2234.91|2234.41|527
1684916400000|2023-05-24 08:20:00|2235.28|2234.78|2235.28|2234.78|2236.16|2235.66|2234.28|2233.78|601
1684916700000|2023-05-24 08:25:00|2235.41|2234.91|2234.16|2233.66|2235.78|2235.28|2233.41|2232.91|663
1684917000000|2023-05-24 08:30:00|2233.91|2233.41|2233.16|2232.66|2234.66|2234.16|2233.03|2232.53|763
1684917300000|2023-05-24 08:35:00|2233.41|2232.91|2236.41|2235.91|2236.41|2235.91|2233.16|2232.66|743
1684917600000|2023-05-24 08:40:00|2236.28|2235.78|2238.53|2238.03|2238.91|2238.41|2236.16|2235.66|501
1684917900000|2023-05-24 08:45:00|2238.66|2238.16|2238.91|2238.41|2240.16|2239.66|2238.53|2238.03|599
1684918200000|2023-05-24 08:50:00|2239.16|2238.66|2240.16|2239.66|2241.41|2240.91|2239.03|2238.53|590
1684918500000|2023-05-24 08:55:00|2240.41|2239.91|2241.41|2240.91|2242.16|2241.66|2239.91|2239.41|750
1684918800000|2023-05-24 09:00:00|2241.16|2240.66|2240.16|2239.66|2241.41|2240.91|2239.41|2238.91|832
1684919100000|2023-05-24 09:05:00|2240.28|2239.78|2238.66|2238.16|2240.66|2240.16|2238.66|2238.16|558
1684919400000|2023-05-24 09:10:00|2238.78|2238.28|2237.16|2236.66|2240.16|2239.66|2237.16|2236.66|627
1684919700000|2023-05-24 09:15:00|2236.91|2236.41|2236.66|2236.16|2237.78|2237.28|2235.91|2235.41|732
1684920000000|2023-05-24 09:20:00|2236.53|2236.03|2236.78|2236.28|2238.03|2237.53|2235.91|2235.41|456
1684920300000|2023-05-24 09:25:00|2236.66|2236.16|2234.78|2234.28|2237.41|2236.91|2234.66|2234.16|343
1684920600000|2023-05-24 09:30:00|2234.91|2234.41|2234.66|2234.16|2235.66|2235.16|2234.53|2234.03|418
1684920900000|2023-05-24 09:35:00|2234.91|2234.41|2234.16|2233.66|2235.41|2234.91|2233.91|2233.41|560
1684921200000|2023-05-24 09:40:00|2234.28|2233.78|2234.41|2233.91|2234.91|2234.41|2233.66|2233.16|458
1684921500000|2023-05-24 09:45:00|2234.78|2234.28|2234.03|2233.53|2235.41|2234.91|2233.53|2233.03|360
1684921800000|2023-05-24 09:50:00|2234.16|2233.66|2235.03|2234.53|2235.16|2234.66|2233.66|2233.16|194
1684922100000|2023-05-24 09:55:00|2235.16|2234.66|2233.91|2233.41|2235.28|2234.78|2233.66|2233.16|360
1684922400000|2023-05-24 10:00:00|2234.03|2233.53|2236.91|2236.41|2236.91|2236.41|2233.91|2233.41|703
1684922700000|2023-05-24 10:05:00|2237.16|2236.66|2234.66|2234.16|2237.16|2236.66|2234.66|2234.16|318
1684923000000|2023-05-24 10:10:00|2234.41|2233.91|2233.91|2233.41|2234.78|2234.28|2232.53|2232.03|1081
1684923300000|2023-05-24 10:15:00|2233.66|2233.16|2233.66|2233.16|2234.16|2233.66|2232.91|2232.41|723
1684923600000|2023-05-24 10:20:00|2233.53|2233.03|2232.28|2231.78|2233.66|2233.16|2231.91|2231.41|568
1684923900000|2023-05-24 10:25:00|2232.41|2231.91|2232.53|2232.03|2233.41|2232.91|2232.28|2231.78|333
1684924200000|2023-05-24 10:30:00|2232.66|2232.16|2232.16|2231.66|2233.16|2232.66|2231.91|2231.41|258
1684924500000|2023-05-24 10:35:00|2231.91|2231.41|2232.78|2232.28|2233.16|2232.66|2231.66|2231.16|329
1684924800000|2023-05-24 10:40:00|2232.91|2232.41|2233.91|2233.41|2234.16|2233.66|2232.41|2231.91|354
1684925100000|2023-05-24 10:45:00|2233.66|2233.16|2232.41|2231.91|2233.78|2233.28|2232.41|2231.91|250
1684925400000|2023-05-24 10:50:00|2232.53|2232.03|2232.66|2232.16|2232.91|2232.41|2231.28|2230.78|341
1684925700000|2023-05-24 10:55:00|2232.78|2232.28|2233.41|2232.91|2233.66|2233.16|2232.41|2231.91|275
1684926000000|2023-05-24 11:00:00|2233.66|2233.16|2232.53|2232.03|2234.16|2233.66|2232.16|2231.66|198
1684926300000|2023-05-24 11:05:00|2232.41|2231.91|2231.41|2230.91|2233.16|2232.66|2231.41|2230.91|450
1684926600000|2023-05-24 11:10:00|2231.53|2231.03|2230.16|2229.66|2231.53|2231.03|2229.41|2228.91|879
1684926900000|2023-05-24 11:15:00|2230.28|2229.78|2232.91|2232.41|2233.16|2232.66|2230.16|2229.66|417
1684927200000|2023-05-24 11:20:00|2233.16|2232.66|2230.53|2230.03|2233.16|2232.66|2230.53|2230.03|299
1684927500000|2023-05-24 11:25:00|2230.66|2230.16|2230.91|2230.41|2231.41|2230.91|2230.16|2229.66|535
1684927800000|2023-05-24 11:30:00|2231.16|2230.66|2232.41|2231.91|2232.41|2231.91|2231.16|2230.66|459
1684928100000|2023-05-24 11:35:00|2232.16|2231.66|2233.41|2232.91|2233.66|2233.16|2232.16|2231.66|387
1684928400000|2023-05-24 11:40:00|2233.61|2233.11|2234.36|2233.86|2234.36|2233.86|2233.11|2232.61|178
1684928700000|2023-05-24 11:45:00|2234.23|2233.73|2233.11|2232.61|2234.36|2233.86|2232.36|2231.86|244
1684929000000|2023-05-24 11:50:00|2233.36|2232.86|2232.36|2231.86|2233.61|2233.11|2232.36|2231.86|203
1684929300000|2023-05-24 11:55:00|2232.61|2232.11|2232.86|2232.36|2233.11|2232.61|2232.11|2231.61|162
1684929600000|2023-05-24 12:00:00|2233.11|2232.61|2234.36|2233.86|2234.36|2233.86|2232.86|2232.36|496
1684929900000|2023-05-24 12:05:00|2234.48|2233.98|2236.11|2235.61|2236.61|2236.11|2234.36|2233.86|377
1684930200000|2023-05-24 12:10:00|2236.36|2235.86|2235.11|2234.61|2237.36|2236.86|2234.86|2234.36|653
1684930500000|2023-05-24 12:15:00|2234.98|2234.48|2234.86|2234.36|2235.86|2235.36|2234.61|2234.11|555
1684930800000|2023-05-24 12:20:00|2235.11|2234.61|2235.86|2235.36|2236.36|2235.86|2235.11|2234.61|764
1684931100000|2023-05-24 12:25:00|2236.11|2235.61|2234.61|2234.11|2236.36|2235.86|2234.36|2233.86|416
1684931400000|2023-05-24 12:30:00|2234.36|2233.86|2234.11|2233.61|2234.61|2234.11|2233.11|2232.61|351
1684931700000|2023-05-24 12:35:00|2234.36|2233.86|2234.36|2233.86|2234.61|2234.11|2233.86|2233.36|213
1684932000000|2023-05-24 12:40:00|2234.11|2233.61|2234.11|2233.61|2235.11|2234.61|2233.98|2233.48|284
1684932300000|2023-05-24 12:45:00|2234.36|2233.86|2234.11|2233.61|2234.36|2233.86|2233.61|2233.11|290
1684932600000|2023-05-24 12:50:00|2233.98|2233.48|2232.61|2232.11|2234.61|2234.11|2232.61|2232.11|309
1684932900000|2023-05-24 12:55:00|2232.48|2231.98|2232.11|2231.61|2233.11|2232.61|2231.61|2231.11|427
1684933200000|2023-05-24 13:00:00|2232.23|2231.73|2231.86|2231.36|2232.36|2231.86|2231.36|2230.86|1001
1684933500000|2023-05-24 13:05:00|2231.73|2231.23|2233.61|2233.11|2233.86|2233.36|2231.36|2230.86|365
1684933800000|2023-05-24 13:10:00|2233.86|2233.36|2235.11|2234.61|2235.36|2234.86|2233.61|2233.11|262
1684934100000|2023-05-24 13:15:00|2234.98|2234.48|2234.11|2233.61|2235.11|2234.61|2233.61|2233.11|281
1684934400000|2023-05-24 13:20:00|2233.86|2233.36|2234.61|2234.11|2234.73|2234.23|2233.86|2233.36|279
1684934700000|2023-05-24 13:25:00|2234.11|2233.61|2234.36|2233.86|2235.11|2234.61|2234.11|2233.61|452
1684935000000|2023-05-24 13:30:00|2234.11|2233.61|2231.36|2230.86|2234.23|2233.73|2230.11|2229.61|1468
1684935300000|2023-05-24 13:35:00|2231.61|2231.11|2229.61|2229.11|2231.86|2231.36|2228.86|2228.36|658
1684935600000|2023-05-24 13:40:00|2229.86|2229.36|2228.86|2228.36|2230.36|2229.86|2228.61|2228.11|914
1684935900000|2023-05-24 13:45:00|2228.73|2228.23|2227.11|2226.61|2229.36|2228.86|2226.36|2225.86|944
1684936200000|2023-05-24 13:50:00|2226.86|2226.36|2226.36|2225.86|2228.11|2227.61|2226.11|2225.61|1051
1684936500000|2023-05-24 13:55:00|2226.48|2225.98|2229.61|2229.11|2230.36|2229.86|2226.11|2225.61|1829
1684936800000|2023-05-24 14:00:00|2229.36|2228.86|2225.61|2225.11|2229.86|2229.36|2225.36|2224.86|1370
1684937100000|2023-05-24 14:05:00|2225.48|2224.98|2224.86|2224.36|2226.36|2225.86|2224.61|2224.11|1128
1684937400000|2023-05-24 14:10:00|2224.84|2224.34|2226.59|2226.09|2227.09|2226.59|2224.84|2224.34|995
1684937700000|2023-05-24 14:15:00|2226.84|2226.34|2227.34|2226.84|2227.96|2227.46|2225.84|2225.34|676
1684938000000|2023-05-24 14:20:00|2227.09|2226.59|2225.34|2224.84|2227.59|2227.09|2224.84|2224.34|959
1684938300000|2023-05-24 14:25:00|2225.59|2225.09|2226.09|2225.59|2226.34|2225.84|2224.59|2224.09|608
1684938600000|2023-05-24 14:30:00|2226.34|2225.84|2226.84|2226.34|2228.09|2227.59|2225.84|2225.34|878
1684938900000|2023-05-24 14:35:00|2227.09|2226.59|2227.34|2226.84|2228.09|2227.59|2226.84|2226.34|766
1684939200000|2023-05-24 14:40:00|2227.09|2226.59|2228.71|2228.21|2228.84|2228.34|2226.84|2226.34|967
1684939500000|2023-05-24 14:45:00|2228.84|2228.34|2229.34|2228.84|2230.34|2229.84|2228.34|2227.84|1112
1684939800000|2023-05-24 14:50:00|2229.09|2228.59|2228.34|2227.84|2229.34|2228.84|2227.84|2227.34|936
1684940100000|2023-05-24 14:55:00|2228.59|2228.09|2228.34|2227.84|2228.59|2228.09|2227.59|2227.09|912
1684940400000|2023-05-24 15:00:00|2228.59|2228.09|2228.09|2227.59|2228.59|2228.09|2227.59|2227.09|988
1684940700000|2023-05-24 15:05:00|2227.84|2227.34|2227.84|2227.34|2228.09|2227.59|2226.09|2225.59|2177
1684941000000|2023-05-24 15:10:00|2227.59|2227.09|2226.46|2225.96|2228.34|2227.84|2226.34|2225.84|1519
1684941300000|2023-05-24 15:15:00|2226.34|2225.84|2226.84|2226.34|2228.71|2228.21|2226.09|2225.59|2184
1684941600000|2023-05-24 15:20:00|2227.09|2226.59|2229.21|2227.71|2229.59|2229.09|2226.84|2226.34|2838
1684941900000|2023-05-24 15:25:00|2229.2|2227.7|2229.31|2227.81|2230.68|2229.18|2229.19|2227.69|2199
1684942200000|2023-05-24 15:30:00|2229.32|2227.82|2231.54|2230.14|2231.91|2230.51|2229.31|2227.81|279
1684942500000|2023-05-24 15:35:00|2231.66|2230.26|2231.41|2230.01|2232.54|2231.14|2230.54|2229.14|93
1684942800000|2023-05-24 15:40:00|2231.54|2230.14|2230.91|2229.51|2231.79|2230.39|2230.91|2229.51|47
1684943100000|2023-05-24 15:45:00|2231.04|2229.64|2231.29|2229.89|2231.29|2229.89|2230.91|2229.51|0
1684943400000|2023-05-24 15:50:00|2231.04|2229.64|2230.29|2228.89|2231.29|2229.89|2230.04|2228.64|78
1684943700000|2023-05-24 15:55:00|2230.54|2229.14|2230.29|2228.89|2230.54|2229.14|2229.79|2228.39|5
1684944000000|2023-05-24 16:00:00|2230.16|2228.76|2230.29|2228.89|2230.29|2228.89|2230.16|2228.76|0
1684944900000|2023-05-24 16:15:00|2229.96|2228.46|2229.23|2227.73|2229.96|2228.46|2228.86|2227.36|0
1684945200000|2023-05-24 16:20:00|2229.24|2227.74|2228.86|2227.36|2229.6|2228.1|2228.49|2226.99|0
1684945500000|2023-05-24 16:25:00|2228.87|2227.37|2229.22|2227.72|2229.23|2227.73|2228.86|2227.36|0
1684945800000|2023-05-24 16:30:00|2229.57|2228.07|2229.25|2227.75|2229.96|2228.46|2228.85|2227.35|0
1684946100000|2023-05-24 16:35:00|2229.24|2227.74|2229.62|2228.12|2229.62|2228.12|2228.88|2227.38|0
1684946400000|2023-05-24 16:40:00|2229.63|2228.13|2229.62|2228.12|2230|2228.5|2229.26|2227.76|0
1684946700000|2023-05-24 16:45:00|2229.63|2228.13|2229.62|2228.12|2229.99|2228.49|2229.26|2227.76|0
1684947000000|2023-05-24 16:50:00|2229.63|2228.13|2230.02|2228.52|2230.38|2228.88|2229.62|2228.12|0
1684947300000|2023-05-24 16:55:00|2230.03|2228.53|2230.03|2228.53|2230.39|2228.89|2229.66|2228.16|0
1684947600000|2023-05-24 17:00:00|2230.02|2228.52|2229.3|2227.8|2230.03|2228.53|2229.29|2227.79|0
1684947900000|2023-05-24 17:05:00|2229.29|2227.79|2228.94|2227.44|2229.67|2228.17|2228.57|2227.07|0
1684948200000|2023-05-24 17:10:00|2228.93|2227.43|2228.25|2226.75|2228.94|2227.44|2228.25|2226.75|0
1684948500000|2023-05-24 17:15:00|2228.26|2226.76|2229.35|2227.85|2229.71|2228.21|2228.25|2226.75|0
1684948800000|2023-05-24 17:20:00|2229.36|2227.86|2229.74|2228.24|2230.48|2228.98|2229.35|2227.85|0
1684949100000|2023-05-24 17:25:00|2229.73|2228.23|2229.02|2227.52|2229.73|2228.23|2229.01|2227.51|0
1684949400000|2023-05-24 17:30:00|2229.38|2227.88|2229.76|2228.26|2230.12|2228.62|2229.38|2227.88|0
1684949700000|2023-05-24 17:35:00|2229.77|2228.27|2230.13|2228.63|2230.14|2228.64|2229.76|2228.26|0
1684950000000|2023-05-24 17:40:00|2230.14|2228.64|2231.22|2229.72|2231.23|2229.73|2230.14|2228.64|0
1684950300000|2023-05-24 17:45:00|2231.23|2229.73|2230.49|2228.99|2231.6|2230.1|2230.49|2228.99|0
1684950600000|2023-05-24 17:50:00|2230.85|2229.35|2230.79|2229.29|2230.87|2229.37|2230.48|2228.98|0
1684950900000|2023-05-24 17:55:00|2230.8|2229.3|2230.79|2229.29|2231.15|2229.65|2230.42|2228.92|0
1684951200000|2023-05-24 18:00:00|2230.8|2229.3|2230.75|2229.25|2231.88|2230.38|2230.39|2228.89|0
1684951500000|2023-05-24 18:05:00|2230.76|2229.26|2230.21|2228.71|2231.14|2229.64|2230.21|2228.71|0
1684951800000|2023-05-24 18:10:00|2230.22|2228.72|2230.22|2228.72|2230.58|2229.08|2229.66|2228.16|0
1684952100000|2023-05-24 18:15:00|2229.87|2228.37|2229.86|2228.36|2230.59|2229.09|2229.49|2227.99|0
1684952400000|2023-05-24 18:20:00|2229.85|2228.35|2229.86|2228.36|2229.86|2228.36|2229.48|2227.98|0
1684952700000|2023-05-24 18:25:00|2229.85|2228.35|2228.75|2227.25|2229.85|2228.35|2228.39|2226.89|0
1684953000000|2023-05-24 18:30:00|2228.76|2227.26|2228.43|2226.93|2228.77|2227.27|2228.05|2226.55|0
1684953300000|2023-05-24 18:35:00|2228.42|2226.92|2229.15|2227.65|2229.16|2227.66|2228.42|2226.92|0
1684953600000|2023-05-24 18:40:00|2229.16|2227.66|2228.8|2227.3|2229.17|2227.67|2228.79|2227.29|0
1684953900000|2023-05-24 18:45:00|2229.16|2227.66|2228.79|2227.29|2229.17|2227.67|2228.79|2227.29|0
1684954200000|2023-05-24 18:50:00|2229.15|2227.65|2228.71|2227.21|2229.45|2227.95|2228.69|2227.19|0
1684954500000|2023-05-24 18:55:00|2228.7|2227.2|2228.7|2227.2|2228.71|2227.21|2228.33|2226.83|0
1684954800000|2023-05-24 19:00:00|2228.71|2227.21|2228.33|2226.83|2228.71|2227.21|2228.32|2226.82|0
1684955100000|2023-05-24 19:05:00|2228.34|2226.84|2228.72|2227.22|2228.72|2227.22|2228.33|2226.83|0
1684955400000|2023-05-24 19:10:00|2228.71|2227.21|2229.08|2227.58|2229.08|2227.58|2228.35|2226.85|0
1684955700000|2023-05-24 19:15:00|2228.72|2227.22|2230.93|2229.43|2231.29|2229.79|2228.72|2227.22|0
1684956000000|2023-05-24 19:20:00|2231.28|2229.78|2231.3|2229.8|2232.4|2230.9|2230.92|2229.42|0
1684956300000|2023-05-24 19:25:00|2231.31|2229.81|2231.69|2230.19|2232.04|2230.54|2231.31|2229.81|0
1684956600000|2023-05-24 19:30:00|2231.7|2230.2|2232.43|2230.93|2232.82|2231.32|2231.7|2230.2|0
1684956900000|2023-05-24 19:35:00|2232.42|2230.92|2231.34|2229.84|2232.42|2230.92|2230.6|2229.1|0
1684957200000|2023-05-24 19:40:00|2231.35|2229.85|2230.59|2229.09|2231.35|2229.85|2230.23|2228.73|0
1684957500000|2023-05-24 19:45:00|2230.58|2229.08|2230.95|2229.45|2230.97|2229.47|2230.21|2228.71|0
1684957800000|2023-05-24 19:50:00|2230.6|2229.1|2229.85|2228.35|2230.6|2229.1|2229.46|2227.96|0
1684958100000|2023-05-24 19:55:00|2229.84|2228.34|2230.56|2229.06|2230.93|2229.43|2229.47|2227.97|0
1684958400000|2023-05-24 20:00:00|2230.63|2229.13|2230.7|2229.2|2230.96|2229.46|2229.82|2228.32|0
1684958700000|2023-05-24 20:05:00|2230.67|2229.17|2230.7|2229.2|2231.14|2229.64|2230.56|2229.06|0
1684959000000|2023-05-24 20:10:00|2230.74|2229.24|2231.46|2229.96|2231.71|2230.21|2230.63|2229.13|0
1684959300000|2023-05-24 20:15:00|2231.45|2229.95|2231.71|2230.21|2232.12|2230.62|2231.38|2229.88|0
1684959600000|2023-05-24 20:20:00|2231.72|2230.22|2235.25|2233.75|2236.36|2234.86|2231.72|2230.22|0
1684959900000|2023-05-24 20:25:00|2235.18|2233.68|2233.95|2232.45|2235.32|2233.82|2233.6|2232.1|0
1684960200000|2023-05-24 20:30:00|2233.99|2232.49|2234.98|2233.48|2235.24|2233.74|2233.88|2232.38|0
1684960500000|2023-05-24 20:35:00|2234.91|2233.41|2234.91|2233.41|2235.46|2233.96|2234.8|2233.3|0
1684960800000|2023-05-24 20:40:00|2234.83|2233.33|2235.05|2233.55|2235.38|2233.88|2234.83|2233.33|0
1684961100000|2023-05-24 20:45:00|2235.02|2233.52|2235.13|2233.63|2235.24|2233.74|2234.8|2233.3|0
1684961400000|2023-05-24 20:50:00|2235.16|2233.66|2235.97|2234.47|2235.97|2234.47|2235.05|2233.55|0
1684961700000|2023-05-24 20:55:00|2236.01|2234.51|2236.83|2235.33|2236.87|2235.37|2236.01|2234.51|0
1684962000000|2023-05-24 21:00:00|2236.79|2235.29|2236.13|2234.63|2236.79|2235.29|2236.1|2234.6|0
1684962300000|2023-05-24 21:05:00|2235.78|2234.28|2235.53|2234.03|2235.81|2234.31|2235.35|2233.85|0
1684962600000|2023-05-24 21:10:00|2235.46|2233.96|2235.38|2233.88|2235.57|2234.07|2235.35|2233.85|0
1684962900000|2023-05-24 21:15:00|2234.68|2233.18|2235.15|2233.65|2235.15|2233.65|2234.64|2233.14|0
1684963200000|2023-05-24 21:20:00|2235.01|2233.51|2235.48|2233.98|2235.56|2234.06|2234.93|2233.43|0
1684963500000|2023-05-24 21:25:00|2235.45|2233.95|2235.15|2233.65|2235.48|2233.98|2235.15|2233.65|0
1684963800000|2023-05-24 21:30:00|2235.12|2233.62|2234.93|2233.43|2235.26|2233.76|2234.93|2233.43|0
1684964100000|2023-05-24 21:35:00|2234.9|2233.4|2235.41|2233.91|2235.7|2234.2|2234.9|2233.4|0
1684964400000|2023-05-24 21:40:00|2235.52|2234.02|2235.85|2234.35|2235.92|2234.42|2235.52|2234.02|0
1684964700000|2023-05-24 21:45:00|2235.81|2234.31|2235.92|2234.42|2235.92|2234.42|2235.67|2234.17|0
1684965000000|2023-05-24 21:50:00|2235.96|2234.46|2235.52|2234.02|2236.14|2234.64|2235.52|2234.02|0
1684965300000|2023-05-24 21:55:00|2235.56|2234.06|2235.63|2234.13|2235.85|2234.35|2235.45|2233.95|0
1684965600000|2023-05-24 22:00:00|2235.66|2234.16|2235.65|2234.15|2237|2235.5|2235.5|2234|0
1684965900000|2023-05-24 22:05:00|2235.72|2234.22|2235.39|2233.89|2235.83|2234.33|2235.25|2233.75|0
1684966200000|2023-05-24 22:10:00|2235.4|2233.9|2235.47|2233.97|2235.58|2234.08|2235.28|2233.78|0
1684966500000|2023-05-24 22:15:00|2235.43|2233.93|2235.17|2233.67|2235.5|2234|2235.14|2233.64|0
1684966800000|2023-05-24 22:20:00|2235.14|2233.64|2234.37|2232.87|2235.32|2233.82|2234.22|2232.72|0
1684967100000|2023-05-24 22:25:00|2234.4|2232.9|2233.85|2232.35|2234.48|2232.98|2233.85|2232.35|0
1684967400000|2023-05-24 22:30:00|2233.82|2232.32|2233.67|2232.17|2234.11|2232.61|2233.6|2232.1|0
1684967700000|2023-05-24 22:35:00|2233.71|2232.21|2232.1|2230.6|2233.93|2232.43|2230.3|2228.8|0
1684968000000|2023-05-24 22:40:00|2232.13|2230.63|2233.08|2231.58|2233.41|2231.91|2232.09|2230.59|0
1684968300000|2023-05-24 22:45:00|2233.09|2231.59|2232.09|2230.59|2233.23|2231.73|2232.09|2230.59|0
1684968600000|2023-05-24 22:50:00|2232.1|2230.6|2233.27|2231.77|2233.45|2231.95|2231.87|2230.37|0
1684968900000|2023-05-24 22:55:00|2233.23|2231.73|2233.22|2231.72|2233.23|2231.73|2232.76|2231.26|0
1684969200000|2023-05-24 23:00:00|2233.29|2231.79|2233.33|2231.83|2233.62|2232.12|2233.11|2231.61|0
1684969500000|2023-05-24 23:05:00|2233.37|2231.87|2233.11|2231.61|2233.44|2231.94|2232.82|2231.32|0
1684969800000|2023-05-24 23:10:00|2233.15|2231.65|2233.62|2232.12|2233.62|2232.12|2233.15|2231.65|0
1684970100000|2023-05-24 23:15:00|2233.7|2232.2|2233.9|2232.4|2234.06|2232.56|2233.7|2232.2|0
1684970400000|2023-05-24 23:20:00|2233.83|2232.33|2233.56|2232.06|2233.97|2232.47|2233.49|2231.99|0
1684970700000|2023-05-24 23:25:00|2233.6|2232.1|2233.12|2231.62|2233.67|2232.17|2233.12|2231.62|0
1684971000000|2023-05-24 23:30:00|2233.16|2231.66|2233.96|2232.46|2234.04|2232.54|2233.16|2231.66|0
1684971300000|2023-05-24 23:35:00|2233.93|2232.43|2234.22|2232.72|2234.7|2233.2|2233.89|2232.39|0
1684971600000|2023-05-24 23:40:00|2234.18|2232.68|2234.15|2232.65|2234.37|2232.87|2234.04|2232.54|0
1684971900000|2023-05-24 23:45:00|2234.22|2232.72|2234.79|2233.29|2234.87|2233.37|2234.22|2232.72|0
1684972200000|2023-05-24 23:50:00|2234.8|2233.3|2234.93|2233.43|2235.15|2233.65|2234.65|2233.15|0
1684972500000|2023-05-24 23:55:00|2235|2233.5|2234.6|2233.1|2235|2233.5|2234.6|2233.1|0
1684972800000|2023-05-25 00:00:00|2234.74|2233.24|2233.78|2232.28|2234.74|2233.24|2233.3|2231.8|0
1684973100000|2023-05-25 00:05:00|2233.71|2232.21|2233.96|2232.46|2234.15|2232.65|2233.45|2231.95|0
1684973400000|2023-05-25 00:10:00|2234|2232.5|2235.11|2233.61|2235.15|2233.65|2233.82|2232.32|0
1684973700000|2023-05-25 00:15:00|2235.08|2233.58|2234.61|2233.11|2235.68|2234.18|2234.25|2232.75|0
1684974000000|2023-05-25 00:20:00|2234.25|2232.75|2233.18|2231.68|2234.26|2232.76|2232.28|2230.78|0
1684974300000|2023-05-25 00:25:00|2233.36|2231.86|2233.53|2232.03|2233.53|2232.03|2232.82|2231.32|0
1684974600000|2023-05-25 00:30:00|2233.54|2232.04|2232.82|2231.32|2233.54|2232.04|2232.82|2231.32|0
1684974900000|2023-05-25 00:35:00|2232.83|2231.33|2232.82|2231.32|2233.36|2231.86|2232.82|2231.32|0
1684975200000|2023-05-25 00:40:00|2232.81|2231.31|2233.17|2231.67|2233.18|2231.68|2232.46|2230.96|0
1684975500000|2023-05-25 00:45:00|2233.18|2231.68|2232.82|2231.32|2233.54|2232.04|2232.81|2231.31|0
1684975800000|2023-05-25 00:50:00|2233.18|2231.68|2233.18|2231.68|2233.18|2231.68|2232.46|2230.96|0
1684976100000|2023-05-25 00:55:00|2233.54|2232.04|2233.89|2232.39|2233.89|2232.39|2233.18|2231.68|0
1684976400000|2023-05-25 01:00:00|2233.9|2232.4|2233.2|2231.7|2233.9|2232.4|2232.83|2231.33|0
1684976700000|2023-05-25 01:05:00|2233.55|2232.05|2233.18|2231.68|2233.55|2232.05|2232.83|2231.33|0
1684977000000|2023-05-25 01:10:00|2233.17|2231.67|2232.82|2231.32|2233.18|2231.68|2232.82|2231.32|0
1684977300000|2023-05-25 01:15:00|2232.83|2231.33|2232.1|2230.6|2232.83|2231.33|2232.09|2230.59|0
1684977600000|2023-05-25 01:20:00|2232.09|2230.59|2230.65|2229.15|2232.09|2230.59|2230.29|2228.79|0
1684977900000|2023-05-25 01:25:00|2230.66|2229.16|2231|2229.5|2231.01|2229.51|2229.92|2228.42|0
1684978200000|2023-05-25 01:30:00|2231.01|2229.51|2231.73|2230.23|2231.73|2230.23|2230.64|2229.14|0
1684978500000|2023-05-25 01:35:00|2231.52|2230.02|2231.31|2229.81|2231.73|2230.23|2230.8|2229.3|0
1684978800000|2023-05-25 01:40:00|2231.06|2229.56|2230.28|2228.78|2231.32|2229.82|2229.77|2228.27|0
1684979100000|2023-05-25 01:45:00|2230.29|2228.79|2231.84|2230.34|2231.84|2230.34|2230.29|2228.79|0
1684979400000|2023-05-25 01:50:00|2231.85|2230.35|2230.29|2228.79|2231.85|2230.35|2230.29|2228.79|0
1684979700000|2023-05-25 01:55:00|2229.78|2228.28|2230.8|2229.3|2230.81|2229.31|2229.77|2228.27|0
1684980000000|2023-05-25 02:00:00|2230.81|2229.31|2230.29|2228.79|2230.81|2229.31|2230.29|2228.79|0
1684980300000|2023-05-25 02:05:00|2230.8|2229.3|2230.79|2229.29|2230.8|2229.3|2229.76|2228.26|0
1684980600000|2023-05-25 02:10:00|2230.8|2229.3|2231.84|2230.34|2232.35|2230.85|2230.79|2229.29|0
1684980900000|2023-05-25 02:15:00|2231.83|2230.33|2231.32|2229.82|2231.84|2230.34|2231.31|2229.81|0
1684981200000|2023-05-25 02:20:00|2231.33|2229.83|2231.33|2229.83|2231.83|2230.33|2230.8|2229.3|0
1684981500000|2023-05-25 02:25:00|2231.32|2229.82|2231.85|2230.35|2232.35|2230.85|2231.32|2229.82|0
1684981800000|2023-05-25 02:30:00|2231.84|2230.34|2232.36|2230.86|2232.36|2230.86|2231.84|2230.34|0
1684982100000|2023-05-25 02:35:00|2232.87|2231.37|2232.37|2230.87|2232.88|2231.38|2232.36|2230.86|0
1684982400000|2023-05-25 02:40:00|2232.36|2230.86|2232.36|2230.86|2232.37|2230.87|2231.85|2230.35|0
1684982700000|2023-05-25 02:45:00|2231.85|2230.35|2231.84|2230.34|2232.36|2230.86|2231.33|2229.83|0
1684983000000|2023-05-25 02:50:00|2231.85|2230.35|2231.34|2229.84|2231.85|2230.35|2231.33|2229.83|0
1684983300000|2023-05-25 02:55:00|2231.85|2230.35|2231.84|2230.34|2231.85|2230.35|2231.34|2229.84|0
1684983600000|2023-05-25 03:00:00|2232.35|2230.85|2233.38|2231.88|2233.38|2231.88|2232.35|2230.85|0
1684983900000|2023-05-25 03:05:00|2233.39|2231.89|2234.39|2232.89|2234.39|2232.89|2233.37|2231.87|0
1684984200000|2023-05-25 03:10:00|2234.4|2232.9|2234.9|2233.4|2234.91|2233.41|2234.4|2232.9|0
1684984500000|2023-05-25 03:15:00|2234.91|2233.41|2234.89|2233.39|2235.41|2233.91|2234.89|2233.39|0
1684984800000|2023-05-25 03:20:00|2234.9|2233.4|2234.97|2233.47|2234.98|2233.48|2234.64|2233.14|0
1684985100000|2023-05-25 03:25:00|2234.98|2233.48|2234.96|2233.46|2234.98|2233.48|2234.96|2233.46|0
1684985400000|2023-05-25 03:30:00|2234.97|2233.47|2234.45|2232.95|2234.97|2233.47|2233.94|2232.44|0
1684985700000|2023-05-25 03:35:00|2234.7|2233.2|2234.95|2233.45|2234.96|2233.46|2234.45|2232.95|0
1684986000000|2023-05-25 03:40:00|2234.44|2232.94|2234.45|2232.95|2234.95|2233.45|2234.43|2232.93|0
1684986300000|2023-05-25 03:45:00|2234.46|2232.96|2233.94|2232.44|2234.46|2232.96|2233.68|2232.18|0
1684986600000|2023-05-25 03:50:00|2233.95|2232.45|2233.97|2232.47|2233.97|2232.47|2233.94|2232.44|0
1684986900000|2023-05-25 03:55:00|2233.96|2232.46|2233.96|2232.46|2233.96|2232.46|2233.45|2231.95|0
1684987200000|2023-05-25 04:00:00|2233.7|2232.2|2234.99|2233.49|2234.99|2233.49|2233.45|2231.95|0
1684987500000|2023-05-25 04:05:00|2234.98|2233.48|2234.48|2232.98|2234.99|2233.49|2234.48|2232.98|0
1684987800000|2023-05-25 04:10:00|2234.73|2233.23|2234.48|2232.98|2234.99|2233.49|2234.22|2232.72|0
1684988100000|2023-05-25 04:15:00|2234.49|2232.99|2234.49|2232.99|2234.49|2232.99|2233.98|2232.48|0
1684988400000|2023-05-25 04:20:00|2234.48|2232.98|2233.97|2232.47|2234.48|2232.98|2233.97|2232.47|0
1684988700000|2023-05-25 04:25:00|2233.71|2232.21|2233.95|2232.45|2233.97|2232.47|2233.46|2231.96|0
1684989000000|2023-05-25 04:30:00|2233.69|2232.19|2233.94|2232.44|2233.95|2232.45|2233.43|2231.93|0
1684989300000|2023-05-25 04:35:00|2234.11|2232.61|2234.28|2232.78|2234.28|2232.78|2234.11|2232.61|0
1684989600000|2023-05-25 04:40:00|2234.29|2232.79|2234.29|2232.79|2234.29|2232.79|2234.28|2232.78|0
1684989900000|2023-05-25 04:45:00|2234.35|2232.85|2233.83|2232.33|2234.35|2232.85|2233.83|2232.33|0
1684990200000|2023-05-25 04:50:00|2233.85|2232.35|2233.85|2232.35|2234.36|2232.86|2233.85|2232.35|0
1684990500000|2023-05-25 04:55:00|2234.36|2232.86|2233.85|2232.35|2234.36|2232.86|2233.34|2231.84|0
1684990800000|2023-05-25 05:00:00|2233.84|2232.34|2233.85|2232.35|2234.37|2232.87|2233.84|2232.34|0
1684991100000|2023-05-25 05:05:00|2233.86|2232.36|2234.36|2232.86|2234.88|2233.38|2233.86|2232.36|0
1684991400000|2023-05-25 05:10:00|2233.85|2232.35|2233.34|2231.84|2234.36|2232.86|2233.34|2231.84|0
1684991700000|2023-05-25 05:15:00|2233.85|2232.35|2233.31|2231.81|2233.85|2232.35|2233.06|2231.56|0
1684992000000|2023-05-25 05:20:00|2233.06|2231.56|2233.06|2231.56|2233.57|2232.07|2233.05|2231.55|0
1684992300000|2023-05-25 05:25:00|2233.07|2231.57|2233.08|2231.58|2233.58|2232.08|2232.56|2231.06|0
1684992600000|2023-05-25 05:30:00|2233.07|2231.57|2233.07|2231.57|2233.08|2231.58|2232.56|2231.06|0
1684992900000|2023-05-25 05:35:00|2233.08|2231.58|2233.59|2232.09|2233.59|2232.09|2233.07|2231.57|0
1684993200000|2023-05-25 05:40:00|2233.6|2232.1|2234.12|2232.62|2234.37|2232.87|2233.08|2231.58|0
1684993500000|2023-05-25 05:45:00|2234.13|2232.63|2233.09|2231.59|2234.13|2232.63|2233.09|2231.59|0
1684993800000|2023-05-25 05:50:00|2232.58|2231.08|2233.59|2232.09|2233.59|2232.09|2232.06|2230.56|0
1684994100000|2023-05-25 05:55:00|2233.08|2231.58|2233.08|2231.58|2233.6|2232.1|2232.57|2231.07|0
1684994400000|2023-05-25 06:00:00|2232.58|2231.08|2233.08|2231.58|2233.09|2231.59|2230.54|2229.04|0
1684994700000|2023-05-25 06:05:00|2233.59|2232.09|2236.02|2234.52|2236.16|2234.66|2233.59|2232.09|0
1684995000000|2023-05-25 06:10:00|2236.03|2234.53|2236.83|2235.33|2237.34|2235.84|2236.02|2234.52|0
1684995300000|2023-05-25 06:15:00|2236.82|2235.32|2236.86|2235.36|2237.39|2235.89|2235.81|2234.31|0
1684995600000|2023-05-25 06:20:00|2236.35|2234.85|2237.4|2235.9|2237.4|2235.9|2235.83|2234.33|0
1684995900000|2023-05-25 06:25:00|2237.39|2235.89|2236.9|2235.4|2237.42|2235.92|2236.39|2234.89|0
1684996200000|2023-05-25 06:30:00|2232.91|2231.51|2235.16|2233.76|2237.16|2235.76|2232.91|2231.51|95
1684996500000|2023-05-25 06:35:00|2235.04|2233.64|2237.04|2235.64|2237.16|2235.76|2235.04|2233.64|63
1684996800000|2023-05-25 06:40:00|2237.16|2235.76|2237.16|2235.76|2237.41|2236.01|2237.04|2235.64|9
1684997100000|2023-05-25 06:45:00|2237.29|2235.89|2238.41|2237.01|2238.41|2237.01|2237.29|2235.89|24
1684997400000|2023-05-25 06:50:00|2238.54|2237.14|2240.29|2238.89|2240.29|2238.89|2238.41|2237.01|59
1684998000000|2023-05-25 07:00:00|2237.41|2236.01|2236.04|2234.64|2237.54|2236.14|2233.04|2231.64|3902
1684998300000|2023-05-25 07:05:00|2236.29|2234.89|2235.54|2234.14|2237.54|2236.14|2233.79|2232.39|2091
1684998600000|2023-05-25 07:10:00|2235.66|2234.26|2232.79|2231.39|2237.66|2236.26|2232.54|2231.14|1728
1684998900000|2023-05-25 07:15:00|2232.66|2231.26|2235.41|2234.01|2236.54|2235.14|2232.54|2231.14|1122
1684999200000|2023-05-25 07:20:00|2235.29|2233.89|2233.29|2231.89|2237.54|2236.14|2232.54|2231.14|1791
1684999500000|2023-05-25 07:25:00|2233.16|2231.76|2233.54|2232.14|2235.04|2233.64|2232.04|2230.64|1276
1684999800000|2023-05-25 07:30:00|2233.66|2232.26|2226.29|2224.89|2233.66|2232.26|2226.29|2224.89|1974
1685000100000|2023-05-25 07:35:00|2226.54|2225.14|2227.79|2226.39|2227.79|2226.39|2224.04|2222.64|1536
1685000400000|2023-05-25 07:40:00|2227.91|2226.51|2223.29|2221.89|2228.16|2226.76|2223.29|2221.89|1268
1685000700000|2023-05-25 07:45:00|2223.54|2222.14|2224.77|2223.37|2225.02|2223.62|2221.89|2220.49|1378
1685001000000|2023-05-25 07:50:00|2224.52|2223.12|2224.52|2223.12|2225.14|2223.74|2221.77|2220.37|1061
1685001300000|2023-05-25 07:55:00|2224.64|2223.24|2225.02|2223.62|2226.39|2224.99|2224.14|2222.74|699
1685001600000|2023-05-25 08:00:00|2225.27|2223.87|2225.77|2224.37|2226.02|2224.62|2221.77|2220.37|939
1685001900000|2023-05-25 08:05:00|2225.89|2224.49|2224.89|2223.49|2227.14|2225.74|2224.77|2223.37|632
1685002200000|2023-05-25 08:10:00|2225.02|2223.62|2224.28|2222.88|2225.14|2223.74|2222.77|2221.37|621
1685002500000|2023-05-25 08:15:00|2224.53|2223.13|2227.78|2226.38|2228.03|2226.63|2224.28|2222.88|775
1685002800000|2023-05-25 08:20:00|2227.53|2226.13|2230.15|2228.75|2230.28|2228.88|2226.78|2225.38|841
1685003100000|2023-05-25 08:25:00|2230.28|2228.88|2229.15|2227.75|2230.78|2229.38|2228.53|2227.13|747
1685003400000|2023-05-25 08:30:00|2229.28|2227.88|2227.28|2225.88|2229.28|2227.88|2226.28|2224.88|651
1685003700000|2023-05-25 08:35:00|2227.15|2225.75|2227.78|2226.38|2229.03|2227.63|2226.78|2225.38|408
1685004000000|2023-05-25 08:40:00|2227.65|2226.25|2229.4|2228|2229.4|2228|2226.78|2225.38|526
1685004300000|2023-05-25 08:45:00|2229.28|2227.88|2230.78|2229.38|2231.28|2229.88|2228.78|2227.38|458
1685004600000|2023-05-25 08:50:00|2230.9|2229.5|2232.53|2231.13|2233.03|2231.63|2230.78|2229.38|524
1685004900000|2023-05-25 08:55:00|2232.78|2231.38|2232.53|2231.13|2233.28|2231.88|2231.78|2230.38|562
1685005200000|2023-05-25 09:00:00|2232.4|2231|2234.28|2232.88|2235.28|2233.88|2232.03|2230.63|634
1685005500000|2023-05-25 09:05:00|2234.4|2233|2233.78|2232.38|2235.28|2233.88|2233.65|2232.25|567
1685005800000|2023-05-25 09:10:00|2233.9|2232.5|2233.78|2232.38|2234.4|2233|2232.78|2231.38|468
1685006100000|2023-05-25 09:15:00|2233.65|2232.25|2234.53|2233.13|2234.65|2233.25|2233.28|2231.88|395
1685006400000|2023-05-25 09:20:00|2234.28|2232.88|2232.53|2231.13|2234.78|2233.38|2232.53|2231.13|538
1685006700000|2023-05-25 09:25:00|2232.4|2231|2232.78|2231.38|2233.53|2232.13|2232.28|2230.88|319
1685007000000|2023-05-25 09:30:00|2233.15|2231.75|2235.28|2233.88|2235.28|2233.88|2233.15|2231.75|483
1685007300000|2023-05-25 09:35:00|2235.15|2233.75|2234.65|2233.25|2236.03|2234.63|2234.28|2232.88|319
1685007600000|2023-05-25 09:40:00|2234.78|2233.38|2236.03|2234.63|2236.03|2234.63|2234.4|2233|358
1685007900000|2023-05-25 09:45:00|2236.15|2234.75|2237.28|2235.88|2237.53|2236.13|2235.78|2234.38|448
1685008200000|2023-05-25 09:50:00|2237.4|2236|2235.9|2234.5|2237.78|2236.38|2235.53|2234.13|392
1685008500000|2023-05-25 09:55:00|2236.03|2234.63|2237.15|2235.75|2237.28|2235.88|2235.78|2234.38|503
1685008800000|2023-05-25 10:00:00|2237.03|2235.63|2237.78|2236.38|2238.78|2237.38|2237.03|2235.63|941
1685009100000|2023-05-25 10:05:00|2237.9|2236.5|2238.28|2236.88|2238.53|2237.13|2237.78|2236.38|598
1685009400000|2023-05-25 10:10:00|2238.53|2237.13|2238.78|2237.38|2239.28|2237.88|2238.28|2236.88|458
1685009700000|2023-05-25 10:15:00|2238.9|2237.5|2239.78|2238.38|2239.78|2238.38|2237.78|2236.38|371
1685010000000|2023-05-25 10:20:00|2239.9|2238.5|2241.03|2239.63|2241.28|2239.88|2239.78|2238.38|786
1685010300000|2023-05-25 10:25:00|2240.9|2239.5|2240.28|2238.88|2241.78|2240.38|2240.28|2238.88|296
1685010600000|2023-05-25 10:30:00|2240.03|2238.63|2239.03|2237.63|2240.53|2239.13|2239.03|2237.63|459
1685010900000|2023-05-25 10:35:00|2238.78|2237.38|2238.03|2236.63|2239.53|2238.13|2238.03|2236.63|536
1685011200000|2023-05-25 10:40:00|2238.15|2236.75|2238.78|2237.38|2238.9|2237.5|2237.03|2235.63|363
1685011500000|2023-05-25 10:45:00|2239.03|2237.63|2238.03|2236.63|2239.28|2237.88|2237.78|2236.38|286
1685011800000|2023-05-25 10:50:00|2238.15|2236.75|2238.28|2236.88|2238.53|2237.13|2237.4|2236|345
1685012100000|2023-05-25 10:55:00|2238.4|2237|2237.15|2235.75|2238.53|2237.13|2237.03|2235.63|342
1685012400000|2023-05-25 11:00:00|2237.03|2235.63|2235.65|2234.25|2237.03|2235.63|2235.4|2234|691
1685012700000|2023-05-25 11:05:00|2235.78|2234.38|2235.53|2234.13|2236.03|2234.63|2234.28|2232.88|633
1685013000000|2023-05-25 11:10:00|2235.78|2234.38|2234.28|2232.88|2236.03|2234.63|2234.28|2232.88|315
1685013300000|2023-05-25 11:15:00|2234.4|2233|2234.78|2233.38|2235.28|2233.88|2234.28|2232.88|263
1685013600000|2023-05-25 11:20:00|2234.65|2233.25|2235.53|2234.13|2235.53|2234.13|2233.78|2232.38|318
1685013900000|2023-05-25 11:25:00|2235.4|2234|2233.08|2232.58|2235.78|2234.38|2233.08|2232.13|295
1685014200000|2023-05-25 11:30:00|2232.95|2232.45|2233.33|2232.83|2234.33|2233.83|2232.58|2232.08|358
1685014500000|2023-05-25 11:35:00|2233.45|2232.95|2231.83|2231.33|2233.58|2233.08|2231.33|2230.83|560
1685014800000|2023-05-25 11:40:00|2231.77|2231.27|2234.02|2233.52|2234.77|2234.27|2231.77|2231.27|532
1685015100000|2023-05-25 11:45:00|2233.77|2233.27|2235.27|2234.77|2235.39|2234.89|2233.52|2233.02|361
1685015400000|2023-05-25 11:50:00|2235.52|2235.02|2234.77|2234.27|2235.52|2235.02|2233.89|2233.39|344
1685015700000|2023-05-25 11:55:00|2234.52|2234.02|2233.77|2233.27|2234.77|2234.27|2233.52|2233.02|613
1685016000000|2023-05-25 12:00:00|2233.52|2233.02|2235.27|2234.77|2235.52|2235.02|2233.52|2233.02|443
1685016300000|2023-05-25 12:05:00|2235.02|2234.52|2235.14|2234.64|2235.52|2235.02|2234.52|2234.02|282
1685016600000|2023-05-25 12:10:00|2235.02|2234.52|2235.77|2235.27|2236.27|2235.77|2235.02|2234.52|489
1685016900000|2023-05-25 12:15:00|2236.02|2235.52|2237.39|2236.89|2237.52|2237.02|2235.27|2234.77|775
1685017200000|2023-05-25 12:20:00|2237.52|2237.02|2235.27|2234.77|2237.52|2237.02|2235.02|2234.52|709
1685017500000|2023-05-25 12:25:00|2235.14|2234.64|2232.39|2231.89|2235.14|2234.64|2232.02|2231.52|891
1685017800000|2023-05-25 12:30:00|2232.27|2231.77|2232.64|2232.14|2233.77|2233.27|2231.39|2230.89|1046
1685018100000|2023-05-25 12:35:00|2232.77|2232.27|2233.27|2232.77|2234.27|2233.77|2230.27|2229.77|2051
1685018400000|2023-05-25 12:40:00|2233.02|2232.52|2238.14|2237.64|2238.27|2237.77|2233.02|2232.52|953
1685018700000|2023-05-25 12:45:00|2238.27|2237.77|2237.27|2236.77|2238.27|2237.77|2236.77|2236.27|617
1685019000000|2023-05-25 12:50:00|2237.14|2236.64|2238.02|2237.52|2238.27|2237.77|2236.77|2236.27|419
1685019300000|2023-05-25 12:55:00|2238.27|2237.77|2238.27|2237.77|2239.02|2238.52|2237.27|2236.77|691
1685019600000|2023-05-25 13:00:00|2237.77|2237.27|2239.77|2239.27|2240.02|2239.52|2237.77|2237.27|913
1685019900000|2023-05-25 13:05:00|2239.89|2239.39|2241.02|2240.52|2241.14|2240.64|2239.89|2239.39|1069
1685020200000|2023-05-25 13:10:00|2241.27|2240.77|2240.52|2240.02|2242.02|2241.52|2240.27|2239.77|1071
1685020500000|2023-05-25 13:15:00|2240.64|2240.14|2240.39|2239.89|2241.52|2241.02|2240.14|2239.64|1118
1685020800000|2023-05-25 13:20:00|2240.52|2240.02|2240.02|2239.52|2241.52|2241.02|2239.27|2238.77|1302
1685021100000|2023-05-25 13:25:00|2239.89|2239.39|2241.27|2240.77|2241.27|2240.77|2239.52|2239.02|758
1685021400000|2023-05-25 13:30:00|2241.02|2240.52|2239.64|2239.14|2241.02|2240.52|2238.52|2238.02|1888
1685021700000|2023-05-25 13:35:00|2239.77|2239.27|2238.77|2238.27|2240.64|2240.14|2238.64|2238.14|1575
1685022000000|2023-05-25 13:40:00|2238.89|2238.39|2240.27|2239.77|2240.27|2239.77|2238.77|2238.27|1301
1685022300000|2023-05-25 13:45:00|2240.39|2239.89|2239.77|2239.27|2241.89|2241.39|2239.27|2238.77|1616
1685022600000|2023-05-25 13:50:00|2239.64|2239.14|2241.52|2241.02|2241.77|2241.27|2239.02|2238.52|1372
1685022900000|2023-05-25 13:55:00|2241.77|2241.27|2242.14|2241.64|2244.02|2243.52|2241.52|2241.02|1303
1685023200000|2023-05-25 14:00:00|2242.27|2241.77|2242.77|2242.27|2244.77|2244.27|2241.77|2241.27|1704
1685023500000|2023-05-25 14:05:00|2242.64|2242.14|2239.27|2238.77|2243.02|2242.52|2239.02|2238.52|1495
1685023800000|2023-05-25 14:10:00|2239.14|2238.64|2237.64|2237.14|2239.77|2239.27|2237.27|2236.77|1098
1685024100000|2023-05-25 14:15:00|2237.52|2237.02|2239.77|2239.27|2241.52|2241.02|2237.52|2237.02|868
1685024400000|2023-05-25 14:20:00|2239.89|2239.39|2238.02|2237.52|2240.02|2239.52|2237.52|2237.02|1009
1685024700000|2023-05-25 14:25:00|2238.27|2237.77|2238.27|2237.77|2239.02|2238.52|2237.52|2237.02|837
1685025000000|2023-05-25 14:30:00|2238.14|2237.64|2238.52|2238.02|2239.14|2238.64|2236.27|2235.77|1161
1685025300000|2023-05-25 14:35:00|2238.39|2237.89|2239.02|2238.52|2239.77|2239.27|2237.39|2236.89|620
1685025600000|2023-05-25 14:40:00|2239.27|2238.77|2240.52|2240.02|2240.77|2240.27|2239.14|2238.64|663
1685025900000|2023-05-25 14:45:00|2240.27|2239.77|2238.77|2238.27|2240.77|2240.27|2238.39|2237.89|614
1685026200000|2023-05-25 14:50:00|2238.89|2238.39|2238.52|2238.02|2239.02|2238.52|2237.77|2237.27|632
1685026500000|2023-05-25 14:55:00|2238.27|2237.77|2239.89|2239.39|2240.14|2239.64|2238.02|2237.52|687
1685026800000|2023-05-25 15:00:00|2240.02|2239.52|2242.27|2241.77|2242.27|2241.77|2239.52|2239.02|963
1685027100000|2023-05-25 15:05:00|2242.02|2241.52|2242.02|2241.52|2242.52|2242.02|2241.27|2240.77|867
1685027400000|2023-05-25 15:10:00|2241.77|2241.27|2241.27|2240.77|2242.27|2241.77|2240.77|2240.27|1247
1685027700000|2023-05-25 15:15:00|2241.52|2241.02|2237.77|2237.27|2241.77|2241.27|2237.77|2237.27|2558
1685028000000|2023-05-25 15:20:00|2237.52|2237.02|2236.64|2235.14|2238.27|2237.77|2235.14|2234.64|2771
1685028300000|2023-05-25 15:25:00|2236.58|2235.08|2235.86|2234.36|2237.11|2235.61|2235.86|2234.36|2122
1685028600000|2023-05-25 15:30:00|2235.87|2234.37|2232.03|2230.63|2236.35|2234.85|2231.03|2229.63|403
1685028900000|2023-05-25 15:35:00|2231.91|2230.51|2230.16|2228.76|2231.91|2230.51|2229.53|2228.13|79
1685029200000|2023-05-25 15:40:00|2230.03|2228.63|2228.16|2226.76|2230.03|2228.63|2228.16|2226.76|53
1685029500000|2023-05-25 15:45:00|2228.03|2226.63|2228.03|2226.63|2228.41|2227.01|2227.66|2226.26|93
1685029800000|2023-05-25 15:50:00|2227.91|2226.51|2227.78|2226.38|2229.41|2228.01|2227.16|2225.76|220
1685030100000|2023-05-25 15:55:00|2227.66|2226.26|2226.96|2225.46|2228.28|2226.88|2226.91|2225.46|63
1685030400000|2023-05-25 16:00:00|2226.97|2225.47|2232.13|2230.63|2232.14|2230.64|2226.95|2225.45|0
1685030700000|2023-05-25 16:05:00|2232.14|2230.64|2232.49|2230.99|2232.64|2231.14|2231.46|2229.96|0
1685031000000|2023-05-25 16:10:00|2232.5|2231|2233.01|2231.51|2233.52|2232.02|2232.49|2230.99|0
1685031300000|2023-05-25 16:15:00|2233.02|2231.52|2233.89|2232.39|2234.05|2232.55|2233|2231.5|0
1685031600000|2023-05-25 16:20:00|2233.9|2232.4|2233.9|2232.4|2234.47|2232.97|2233.38|2231.88|0
1685031900000|2023-05-25 16:25:00|2233.39|2231.89|2233.9|2232.4|2233.9|2232.4|2232.85|2231.35|0
1685032200000|2023-05-25 16:30:00|2233.91|2232.41|2230.8|2229.3|2234.42|2232.92|2230.8|2229.3|0
1685032500000|2023-05-25 16:35:00|2230.81|2229.31|2231.35|2229.85|2231.85|2230.35|2230.8|2229.3|0
1685032800000|2023-05-25 16:40:00|2231.86|2230.36|2233.38|2231.88|2233.41|2231.91|2231.85|2230.35|0
1685033100000|2023-05-25 16:45:00|2232.88|2231.38|2232.37|2230.87|2232.88|2231.38|2231.85|2230.35|0
1685033400000|2023-05-25 16:50:00|2232.87|2231.37|2232.85|2231.35|2233.9|2232.4|2232.85|2231.35|0
1685033700000|2023-05-25 16:55:00|2232.86|2231.36|2232.03|2230.53|2234.42|2232.92|2232.03|2230.53|0
1685034000000|2023-05-25 17:00:00|2232.04|2230.54|2231.51|2230.01|2232.56|2231.06|2230.98|2229.48|0
1685034300000|2023-05-25 17:05:00|2231.5|2230|2232.03|2230.53|2232.05|2230.55|2230.99|2229.49|0
1685034600000|2023-05-25 17:10:00|2232.04|2230.54|2232.59|2231.09|2233.11|2231.61|2232.03|2230.53|0
1685034900000|2023-05-25 17:15:00|2233.1|2231.6|2234.15|2232.65|2234.17|2232.67|2233.1|2231.6|0
1685035200000|2023-05-25 17:20:00|2234.16|2232.66|2234.95|2233.45|2234.96|2233.46|2234.15|2232.65|0
1685035500000|2023-05-25 17:25:00|2234.96|2233.46|2236.51|2235.01|2237.04|2235.54|2234.95|2233.45|0
1685035800000|2023-05-25 17:30:00|2236.52|2235.02|2237.54|2236.04|2237.56|2236.06|2236.52|2235.02|0
1685036100000|2023-05-25 17:35:00|2237.55|2236.05|2237.31|2235.81|2237.55|2236.05|2236.27|2234.77|0
1685036400000|2023-05-25 17:40:00|2237.32|2235.82|2236.79|2235.29|2237.32|2235.82|2236.79|2235.29|0
1685036700000|2023-05-25 17:45:00|2236.8|2235.3|2237.36|2235.86|2238.34|2236.84|2236.78|2235.28|0
1685037000000|2023-05-25 17:50:00|2237.61|2236.11|2236.31|2234.81|2237.87|2236.37|2236.3|2234.8|0
1685037300000|2023-05-25 17:55:00|2236.32|2234.82|2237.79|2236.29|2237.8|2236.3|2236.31|2234.81|0
1685037600000|2023-05-25 18:00:00|2237.8|2236.3|2238.87|2237.37|2240.47|2238.97|2237.8|2236.3|0
1685037900000|2023-05-25 18:05:00|2238.86|2237.36|2237.28|2235.78|2238.86|2237.36|2236.76|2235.26|0
1685038200000|2023-05-25 18:10:00|2237.79|2236.29|2238.32|2236.82|2238.33|2236.83|2237.28|2235.78|0
1685038500000|2023-05-25 18:15:00|2238.33|2236.83|2239.35|2237.85|2239.87|2238.37|2238.32|2236.82|0
1685038800000|2023-05-25 18:20:00|2239.34|2237.84|2238.82|2237.32|2239.35|2237.85|2238.8|2237.3|0
1685039100000|2023-05-25 18:25:00|2238.81|2237.31|2238.57|2237.07|2239.86|2238.36|2238.57|2237.07|0
1685039400000|2023-05-25 18:30:00|2238.58|2237.08|2236.48|2234.98|2238.58|2237.08|2235.94|2234.44|0
1685039700000|2023-05-25 18:35:00|2236.47|2234.97|2235.89|2234.39|2236.48|2234.98|2235.41|2233.91|0
1685040000000|2023-05-25 18:40:00|2235.88|2234.38|2234.86|2233.36|2236.41|2234.91|2234.84|2233.34|0
1685040300000|2023-05-25 18:45:00|2234.35|2232.85|2234.33|2232.83|2235.38|2233.88|2233.8|2232.3|0
1685040600000|2023-05-25 18:50:00|2234.32|2232.82|2234.87|2233.37|2235.38|2233.88|2234.32|2232.82|0
1685040900000|2023-05-25 18:55:00|2234.86|2233.36|2234.38|2232.88|2234.89|2233.39|2233.85|2232.35|0
1685041200000|2023-05-25 19:00:00|2234.39|2232.89|2235.68|2234.18|2235.93|2234.43|2233.86|2232.36|0
1685041500000|2023-05-25 19:05:00|2235.43|2233.93|2237|2235.5|2237|2235.5|2235.43|2233.93|0
1685041800000|2023-05-25 19:10:00|2237.01|2235.51|2236.99|2235.49|2238.05|2236.55|2236.99|2235.49|0
1685042100000|2023-05-25 19:15:00|2237|2235.5|2236.98|2235.48|2237.51|2236.01|2236.45|2234.95|0
1685042400000|2023-05-25 19:20:00|2236.99|2235.49|2238.02|2236.52|2238.03|2236.53|2236.98|2235.48|0
1685042700000|2023-05-25 19:25:00|2238.01|2236.51|2239.07|2237.57|2239.6|2238.1|2237.49|2235.99|0
1685043000000|2023-05-25 19:30:00|2239.08|2237.58|2238.62|2237.12|2240.13|2238.63|2238.1|2236.6|0
1685043300000|2023-05-25 19:35:00|2238.63|2237.13|2239.14|2237.64|2239.15|2237.65|2238.09|2236.59|0
1685043600000|2023-05-25 19:40:00|2239.15|2237.65|2239.18|2237.68|2239.7|2238.2|2238.61|2237.11|0
1685043900000|2023-05-25 19:45:00|2239.17|2237.67|2238.09|2236.59|2239.7|2238.2|2238.08|2236.58|0
1685044200000|2023-05-25 19:50:00|2238.08|2236.58|2238.55|2237.05|2239.11|2237.61|2237.54|2236.04|0
1685044500000|2023-05-25 19:55:00|2238.54|2237.04|2238.08|2236.58|2239.62|2238.12|2237.51|2236.01|0
1685044800000|2023-05-25 20:00:00|2238.99|2237.49|2238.73|2237.23|2239.66|2238.16|2238.58|2237.08|0
1685045100000|2023-05-25 20:05:00|2238.84|2237.34|2239.64|2238.14|2239.64|2238.14|2238.73|2237.23|0
1685045400000|2023-05-25 20:10:00|2239.49|2237.99|2238.4|2236.9|2239.49|2237.99|2238.4|2236.9|0
1685045700000|2023-05-25 20:15:00|2238.5|2237|2238.97|2237.47|2239.07|2237.57|2237.78|2236.28|0
1685046000000|2023-05-25 20:20:00|2239.07|2237.57|2238.71|2237.21|2239.33|2237.83|2238.4|2236.9|0
1685046300000|2023-05-25 20:25:00|2238.56|2237.06|2238.56|2237.06|2238.71|2237.21|2238.4|2236.9|0
1685046600000|2023-05-25 20:30:00|2238.55|2237.05|2238.82|2237.32|2238.82|2237.32|2238.4|2236.9|0
1685046900000|2023-05-25 20:35:00|2238.97|2237.47|2238.4|2236.9|2238.97|2237.47|2237.88|2236.38|0
1685047200000|2023-05-25 20:40:00|2238.3|2236.8|2238.4|2236.9|2238.56|2237.06|2238.04|2236.54|0
1685047500000|2023-05-25 20:45:00|2238.35|2236.85|2238.56|2237.06|2238.56|2237.06|2238.3|2236.8|0
1685047800000|2023-05-25 20:50:00|2238.55|2237.05|2238.4|2236.9|2238.82|2237.32|2238.4|2236.9|0
1685048100000|2023-05-25 20:55:00|2238.3|2236.8|2238.25|2236.75|2238.4|2236.9|2237.88|2236.38|0
1685048400000|2023-05-25 21:00:00|2238.24|2236.74|2238.5|2237|2238.5|2237|2238.14|2236.64|0
1685048700000|2023-05-25 21:05:00|2238.45|2236.95|2238.4|2236.9|2238.45|2236.95|2238.4|2236.9|0
1685049000000|2023-05-25 21:10:00|2238.35|2236.85|2237.94|2236.44|2238.35|2236.85|2237.78|2236.28|0
1685049300000|2023-05-25 21:15:00|2237.93|2236.43|2236.9|2235.4|2237.93|2236.43|2236.9|2235.4|0
1685049600000|2023-05-25 21:20:00|2236.95|2235.45|2236.9|2235.4|2237|2235.5|2236.9|2235.4|0
1685049900000|2023-05-25 21:25:00|2236.8|2235.3|2236.95|2235.45|2236.95|2235.45|2236.8|2235.3|0
1685050200000|2023-05-25 21:30:00|2236.96|2235.46|2237.26|2235.76|2237.37|2235.87|2236.96|2235.46|0
1685050500000|2023-05-25 21:35:00|2237.27|2235.77|2236.75|2235.25|2237.27|2235.77|2236.75|2235.25|0
1685050800000|2023-05-25 21:40:00|2236.65|2235.15|2236.96|2235.46|2236.96|2235.46|2236.65|2235.15|0
1685051100000|2023-05-25 21:45:00|2237.01|2235.51|2237.07|2235.57|2237.17|2235.67|2236.91|2235.41|0
1685051400000|2023-05-25 21:50:00|2237.06|2235.56|2237.32|2235.82|2237.32|2235.82|2237.01|2235.51|0
1685051700000|2023-05-25 21:55:00|2237.33|2235.83|2237.22|2235.72|2237.43|2235.93|2237.12|2235.62|0
1685052000000|2023-05-25 22:00:00|2237.27|2235.77|2238.31|2236.81|2238.72|2237.22|2237.17|2235.67|0
1685052300000|2023-05-25 22:05:00|2238.3|2236.8|2238.05|2236.55|2238.3|2236.8|2237.89|2236.39|0
1685052600000|2023-05-25 22:10:00|2238.1|2236.6|2237.79|2236.29|2238.15|2236.65|2237.79|2236.29|0
1685052900000|2023-05-25 22:15:00|2237.69|2236.19|2235.91|2234.41|2237.69|2236.19|2234.97|2233.47|0
1685053200000|2023-05-25 22:20:00|2236.16|2234.66|2236.16|2234.66|2236.42|2234.92|2235.75|2234.25|0
1685053500000|2023-05-25 22:25:00|2236.06|2234.56|2237.1|2235.6|2237.2|2235.7|2236.01|2234.51|0
1685053800000|2023-05-25 22:30:00|2237.15|2235.65|2236.42|2234.92|2237.2|2235.7|2236.27|2234.77|0
1685054100000|2023-05-25 22:35:00|2236.4|2234.9|2236.01|2234.51|2236.4|2234.9|2235.6|2234.1|0
1685054400000|2023-05-25 22:40:00|2236.06|2234.56|2236.53|2235.03|2236.53|2235.03|2236.06|2234.56|0
1685054700000|2023-05-25 22:45:00|2236.48|2234.98|2236.27|2234.77|2236.53|2235.03|2236.16|2234.66|0
1685055000000|2023-05-25 22:50:00|2236.22|2234.72|2236.84|2235.34|2236.84|2235.34|2236.22|2234.72|0
1685055300000|2023-05-25 22:55:00|2236.73|2235.23|2236.53|2235.03|2236.84|2235.34|2236.16|2234.66|0
1685055600000|2023-05-25 23:00:00|2236.48|2234.98|2235.9|2234.4|2236.72|2235.22|2235.74|2234.24|0
1685055900000|2023-05-25 23:05:00|2236|2234.5|2235.9|2234.4|2236.26|2234.76|2235.74|2234.24|0
1685056200000|2023-05-25 23:10:00|2235.89|2234.39|2234.81|2233.31|2235.9|2234.4|2234.55|2233.05|0
1685056500000|2023-05-25 23:15:00|2234.86|2233.36|2234.81|2233.31|2235.22|2233.72|2234.81|2233.31|0
1685056800000|2023-05-25 23:20:00|2234.96|2233.46|2235.22|2233.72|2235.33|2233.83|2234.96|2233.46|0
1685057100000|2023-05-25 23:25:00|2234.96|2233.46|2235.07|2233.57|2235.07|2233.57|2234.65|2233.15|0
1685057400000|2023-05-25 23:30:00|2235.02|2233.52|2234.65|2233.15|2235.22|2233.72|2234.4|2232.9|0
1685057700000|2023-05-25 23:35:00|2234.66|2233.16|2234.65|2233.15|2234.96|2233.46|2234.55|2233.05|0
1685058000000|2023-05-25 23:40:00|2234.66|2233.16|2234.65|2233.15|2234.81|2233.31|2234.4|2232.9|0
1685058300000|2023-05-25 23:45:00|2234.6|2233.1|2234.65|2233.15|2235.07|2233.57|2234.4|2232.9|0
1685058600000|2023-05-25 23:50:00|2234.55|2233.05|2234.81|2233.31|2234.86|2233.36|2234.4|2232.9|0
1685058900000|2023-05-25 23:55:00|2234.86|2233.36|2234.65|2233.15|2234.96|2233.46|2234.65|2233.15|0
1685059200000|2023-05-26 00:00:00|2234.66|2233.16|2234.59|2233.09|2235.07|2233.57|2234.55|2233.05|0
1685059500000|2023-05-26 00:05:00|2234.54|2233.04|2234.75|2233.25|2234.75|2233.25|2233.66|2232.16|0
1685059800000|2023-05-26 00:10:00|2234.7|2233.2|2234.15|2232.65|2235.27|2233.77|2233.89|2232.39|0
1685060100000|2023-05-26 00:15:00|2234|2232.5|2232.56|2231.06|2234.15|2232.65|2232.05|2230.55|0
1685060400000|2023-05-26 00:20:00|2232.55|2231.05|2233.58|2232.08|2233.58|2232.08|2232.55|2231.05|0
1685060700000|2023-05-26 00:25:00|2233.59|2232.09|2233.59|2232.09|2234.09|2232.59|2233.58|2232.08|0
1685061000000|2023-05-26 00:30:00|2233.58|2232.08|2232.56|2231.06|2233.58|2232.08|2232.56|2231.06|0
1685061300000|2023-05-26 00:35:00|2233.07|2231.57|2233.58|2232.08|2233.59|2232.09|2232.56|2231.06|0
1685061600000|2023-05-26 00:40:00|2233.59|2232.09|2233.58|2232.08|2234.09|2232.59|2233.58|2232.08|0
1685061900000|2023-05-26 00:45:00|2233.57|2232.07|2233.57|2232.07|2233.58|2232.08|2233.57|2232.07|0
1685062200000|2023-05-26 00:50:00|2233.06|2231.56|2233.58|2232.08|2233.58|2232.08|2233.06|2231.56|0
1685062500000|2023-05-26 00:55:00|2234.09|2232.59|2234.61|2233.11|2234.61|2233.11|2234.09|2232.59|0
1685062800000|2023-05-26 01:00:00|2234.6|2233.1|2234.11|2232.61|2234.61|2233.11|2234.1|2232.6|0
1685063100000|2023-05-26 01:05:00|2234.1|2232.6|2234.1|2232.6|2234.11|2232.61|2233.59|2232.09|0
1685063400000|2023-05-26 01:10:00|2234.09|2232.59|2233.07|2231.57|2234.1|2232.6|2233.07|2231.57|0
1685063700000|2023-05-26 01:15:00|2233.08|2231.58|2233.59|2232.09|2234.1|2232.6|2233.07|2231.57|0
1685064000000|2023-05-26 01:20:00|2233.58|2232.08|2231.5|2230|2233.59|2232.09|2230.98|2229.48|0
1685064300000|2023-05-26 01:25:00|2231.49|2229.99|2231.75|2230.25|2232|2230.5|2230.46|2228.96|0
1685064600000|2023-05-26 01:30:00|2232|2230.5|2233.04|2231.54|2233.04|2231.54|2232|2230.5|0
1685064900000|2023-05-26 01:35:00|2233.05|2231.55|2233.04|2231.54|2233.05|2231.55|2233.04|2231.54|0
1685065200000|2023-05-26 01:40:00|2233.05|2231.55|2233.04|2231.54|2233.55|2232.05|2233.03|2231.53|0
1685065500000|2023-05-26 01:45:00|2233.55|2232.05|2233.04|2231.54|2233.55|2232.05|2233.04|2231.54|0
1685065800000|2023-05-26 01:50:00|2233.05|2231.55|2233.56|2232.06|2234.08|2232.58|2233.04|2231.54|0
1685066100000|2023-05-26 01:55:00|2233.57|2232.07|2234.59|2233.09|2234.59|2233.09|2233.57|2232.07|0
1685066400000|2023-05-26 02:00:00|2234.6|2233.1|2235.12|2233.62|2235.13|2233.63|2234.6|2233.1|0
1685066700000|2023-05-26 02:05:00|2235.11|2233.61|2235.11|2233.61|2235.12|2233.62|2235.11|2233.61|0
1685067000000|2023-05-26 02:10:00|2234.6|2233.1|2234.6|2233.1|2234.6|2233.1|2234.08|2232.58|0
1685067300000|2023-05-26 02:15:00|2234.59|2233.09|2235.11|2233.61|2235.12|2233.62|2234.59|2233.09|0
1685067600000|2023-05-26 02:20:00|2234.6|2233.1|2234.08|2232.58|2234.6|2233.1|2234.08|2232.58|0
1685067900000|2023-05-26 02:25:00|2234.09|2232.59|2234.59|2233.09|2234.59|2233.09|2234.09|2232.59|0
1685068200000|2023-05-26 02:30:00|2234.58|2233.08|2233.56|2232.06|2234.59|2233.09|2233.56|2232.06|0
1685068500000|2023-05-26 02:35:00|2233.57|2232.07|2233.57|2232.07|2234.07|2232.57|2233.05|2231.55|0
1685068800000|2023-05-26 02:40:00|2233.56|2232.06|2234.08|2232.58|2234.08|2232.58|2233.56|2232.06|0
1685069100000|2023-05-26 02:45:00|2234.07|2232.57|2233.56|2232.06|2234.08|2232.58|2233.56|2232.06|0
1685069400000|2023-05-26 02:50:00|2233.57|2232.07|2233.56|2232.06|2234.08|2232.58|2233.56|2232.06|0
1685069700000|2023-05-26 02:55:00|2234.07|2232.57|2233.57|2232.07|2234.08|2232.58|2233.56|2232.06|0
1685070000000|2023-05-26 03:00:00|2233.58|2232.08|2233.58|2232.08|2233.59|2232.09|2233.07|2231.57|0
1685070300000|2023-05-26 03:05:00|2233.57|2232.07|2233.06|2231.56|2233.57|2232.07|2233.06|2231.56|0
1685070900000|2023-05-26 03:15:00|2233.07|2231.57|2233.06|2231.56|2233.07|2231.57|2233.06|2231.56|0
1685071200000|2023-05-26 03:20:00|2233.07|2231.57|2233.58|2232.08|2233.59|2232.09|2233.06|2231.56|0
1685071500000|2023-05-26 03:25:00|2233.59|2232.09|2233.59|2232.09|2233.59|2232.09|2233.58|2232.08|0
1685071800000|2023-05-26 03:30:00|2233.58|2232.08|2232.03|2230.53|2233.58|2232.08|2232.03|2230.53|0
1685072100000|2023-05-26 03:35:00|2231.52|2230.02|2232.55|2231.05|2232.55|2231.05|2231.52|2230.02|0
1685072400000|2023-05-26 03:40:00|2232.54|2231.04|2232.04|2230.54|2232.55|2231.05|2232.03|2230.53|0
1685072700000|2023-05-26 03:45:00|2232.03|2230.53|2232.04|2230.54|2232.04|2230.54|2232.03|2230.53|0
1685073000000|2023-05-26 03:50:00|2232.55|2231.05|2232.55|2231.05|2232.55|2231.05|2232.55|2231.05|0
1685073300000|2023-05-26 03:55:00|2232.04|2230.54|2232.55|2231.05|2232.55|2231.05|2232.04|2230.54|0
1685073600000|2023-05-26 04:00:00|2232.54|2231.04|2232.55|2231.05|2232.55|2231.05|2232.03|2230.53|0
1685073900000|2023-05-26 04:05:00|2232.54|2231.04|2232.58|2231.08|2232.59|2231.09|2232.54|2231.04|0
1685074200000|2023-05-26 04:10:00|2232.08|2230.58|2231.57|2230.07|2232.08|2230.58|2231.56|2230.06|0
1685074500000|2023-05-26 04:15:00|2231.58|2230.08|2231.58|2230.08|2231.59|2230.09|2231.07|2229.57|0
1685074800000|2023-05-26 04:20:00|2231.57|2230.07|2231.57|2230.07|2231.58|2230.08|2231.57|2230.07|0
1685075100000|2023-05-26 04:25:00|2231.58|2230.08|2232.08|2230.58|2232.09|2230.59|2231.58|2230.08|0
1685075400000|2023-05-26 04:30:00|2232.07|2230.57|2232.07|2230.57|2232.08|2230.58|2231.56|2230.06|0
1685075700000|2023-05-26 04:35:00|2232.08|2230.58|2232.08|2230.58|2232.08|2230.58|2232.07|2230.57|0
1685076000000|2023-05-26 04:40:00|2232.59|2231.09|2232.6|2231.1|2232.6|2231.1|2232.59|2231.09|0
1685076300000|2023-05-26 04:45:00|2233.11|2231.61|2233.13|2231.63|2233.14|2231.64|2233.11|2231.61|0
1685076600000|2023-05-26 04:50:00|2232.63|2231.13|2233.13|2231.63|2233.13|2231.63|2232.62|2231.12|0
1685076900000|2023-05-26 04:55:00|2232.62|2231.12|2232.62|2231.12|2233.13|2231.63|2232.62|2231.12|0
1685077200000|2023-05-26 05:00:00|2233.13|2231.63|2233.4|2231.9|2233.4|2231.9|2232.62|2231.12|0
1685077500000|2023-05-26 05:05:00|2233.41|2231.91|2232.9|2231.4|2233.42|2231.92|2232.9|2231.4|0
1685077800000|2023-05-26 05:10:00|2232.91|2231.41|2232.39|2230.89|2232.91|2231.41|2232.39|2230.89|0
1685078100000|2023-05-26 05:15:00|2232.9|2231.4|2232.39|2230.89|2232.9|2231.4|2232.39|2230.89|0
1685078400000|2023-05-26 05:20:00|2232.9|2231.4|2232.39|2230.89|2232.9|2231.4|2232.38|2230.88|0
1685078700000|2023-05-26 05:25:00|2232.38|2230.88|2233.42|2231.92|2233.43|2231.93|2232.38|2230.88|0
1685079000000|2023-05-26 05:30:00|2233.43|2231.93|2233.93|2232.43|2233.94|2232.44|2233.42|2231.92|0
1685079300000|2023-05-26 05:35:00|2233.94|2232.44|2234.43|2232.93|2234.44|2232.94|2233.93|2232.43|0
1685079600000|2023-05-26 05:40:00|2234.44|2232.94|2234.96|2233.46|2234.96|2233.46|2234.44|2232.94|0
1685079900000|2023-05-26 05:45:00|2234.97|2233.47|2234.96|2233.46|2235.47|2233.97|2234.96|2233.46|0
1685080200000|2023-05-26 05:50:00|2234.95|2233.45|2234.96|2233.46|2235.47|2233.97|2234.95|2233.45|0
1685080500000|2023-05-26 05:55:00|2234.95|2233.45|2234.48|2232.98|2234.99|2233.49|2234.44|2232.94|0
1685080800000|2023-05-26 06:00:00|2234.47|2232.97|2233.45|2231.95|2234.99|2233.49|2233.45|2231.95|0
1685081100000|2023-05-26 06:05:00|2233.96|2232.46|2233.97|2232.47|2234.48|2232.98|2233.45|2231.95|0
1685081400000|2023-05-26 06:10:00|2233.98|2232.48|2236.02|2234.52|2236.03|2234.53|2233.97|2232.47|0
1685081700000|2023-05-26 06:15:00|2236.03|2234.53|2237.05|2235.55|2237.05|2235.55|2235.52|2234.02|0
1685082000000|2023-05-26 06:20:00|2237.04|2235.54|2238.61|2237.11|2238.61|2237.11|2237.04|2235.54|0
1685082300000|2023-05-26 06:25:00|2238.87|2237.37|2238.99|2237.49|2239.12|2237.62|2238.35|2236.85|0
1685082600000|2023-05-26 06:30:00|2238.4|2236.9|2237.41|2236.01|2238.92|2237.42|2235.78|2234.38|84
1685082900000|2023-05-26 06:35:00|2237.28|2235.88|2238.53|2237.13|2238.91|2237.51|2237.28|2235.88|63
1685083200000|2023-05-26 06:40:00|2238.66|2237.26|2238.16|2236.76|2238.66|2237.26|2237.41|2236.01|37
1685083500000|2023-05-26 06:45:00|2238.28|2236.88|2239.41|2238.01|2239.41|2238.01|2238.16|2236.76|49
1685083800000|2023-05-26 06:50:00|2239.53|2238.13|2238.53|2237.13|2239.91|2238.51|2238.41|2237.01|82
1685084100000|2023-05-26 06:55:00|2238.07|2236.57|2238.07|2236.57|2238.07|2236.57|2237.56|2236.06|0
1685084400000|2023-05-26 07:00:00|2237.56|2236.06|2244.21|2243.71|2244.46|2243.96|2237.3|2235.8|3600
1685084700000|2023-05-26 07:05:00|2244.08|2243.58|2247.71|2247.21|2247.83|2247.33|2242.46|2241.96|3529
1685085000000|2023-05-26 07:10:00|2247.83|2247.33|2250.21|2249.71|2250.71|2250.21|2247.71|2247.21|1979
1685085300000|2023-05-26 07:15:00|2250.46|2249.96|2253.96|2253.46|2254.21|2253.71|2250.46|2249.96|2747
1685085600000|2023-05-26 07:20:00|2254.21|2253.71|2251.21|2250.71|2254.46|2253.96|2250.83|2250.33|1671
1685085900000|2023-05-26 07:25:00|2250.96|2250.46|2252.46|2251.96|2252.71|2252.21|2249.71|2249.21|1120
1685086200000|2023-05-26 07:30:00|2252.96|2252.46|2250.58|2250.08|2253.71|2253.21|2250.21|2249.71|1824
1685086500000|2023-05-26 07:35:00|2250.71|2250.21|2247.46|2246.96|2251.21|2250.71|2247.21|2246.71|1412
1685086800000|2023-05-26 07:40:00|2247.58|2247.08|2247.56|2247.06|2250.28|2249.78|2246.91|2246.41|1187
1685087100000|2023-05-26 07:45:00|2247.44|2246.94|2249.19|2248.69|2249.94|2249.44|2246.94|2246.44|876
1685087400000|2023-05-26 07:50:00|2249.44|2248.94|2251.69|2251.19|2251.69|2251.19|2247.69|2247.19|856
1685087700000|2023-05-26 07:55:00|2251.44|2250.94|2248.94|2248.44|2251.69|2251.19|2247.94|2247.44|784
1685088000000|2023-05-26 08:00:00|2249.06|2248.56|2250.44|2249.94|2250.44|2249.94|2248.44|2247.94|775
1685088300000|2023-05-26 08:05:00|2250.31|2249.81|2250.19|2249.69|2250.94|2250.44|2248.94|2248.44|683
1685088600000|2023-05-26 08:10:00|2249.94|2249.44|2252.44|2251.94|2252.94|2252.44|2249.94|2249.44|632
1685088900000|2023-05-26 08:15:00|2252.56|2252.06|2252.69|2252.19|2253.81|2253.31|2251.94|2251.44|491
1685089200000|2023-05-26 08:20:00|2252.56|2252.06|2250.06|2249.56|2252.56|2252.06|2249.94|2249.44|742
1685089500000|2023-05-26 08:25:00|2249.94|2249.44|2249.69|2249.19|2250.69|2250.19|2248.94|2248.44|816
1685089800000|2023-05-26 08:30:00|2249.56|2249.06|2249.94|2249.44|2250.56|2250.06|2248.94|2248.44|587
1685090100000|2023-05-26 08:35:00|2250.19|2249.69|2248.94|2248.44|2250.19|2249.69|2247.44|2246.94|585
1685090400000|2023-05-26 08:40:00|2248.69|2248.19|2249.19|2248.69|2249.44|2248.94|2248.19|2247.69|418
1685090700000|2023-05-26 08:45:00|2249.44|2248.94|2251.19|2250.69|2251.19|2250.69|2249.19|2248.69|324
1685091000000|2023-05-26 08:50:00|2251.44|2250.94|2250.44|2249.94|2251.69|2251.19|2248.94|2248.44|442
1685091300000|2023-05-26 08:55:00|2250.19|2249.69|2249.56|2249.06|2250.69|2250.19|2249.19|2248.69|224
1685091600000|2023-05-26 09:00:00|2249.44|2248.94|2248.44|2247.94|2250.31|2249.81|2248.06|2247.56|332
1685091900000|2023-05-26 09:05:00|2248.19|2247.69|2245.69|2245.19|2248.19|2247.69|2245.31|2244.81|643
1685092200000|2023-05-26 09:10:00|2245.44|2244.94|2242.94|2242.44|2245.44|2244.94|2242.94|2242.44|625
1685092500000|2023-05-26 09:15:00|2243.19|2242.69|2243.44|2242.94|2244.44|2243.94|2242.44|2241.94|401
1685092800000|2023-05-26 09:20:00|2243.19|2242.69|2244.81|2244.31|2244.94|2244.44|2242.44|2241.94|394
1685093100000|2023-05-26 09:25:00|2244.94|2244.44|2243.94|2243.44|2245.44|2244.94|2243.44|2242.94|451
1685093400000|2023-05-26 09:30:00|2243.69|2243.19|2243.94|2243.44|2243.94|2243.44|2242.69|2242.19|332
1685093700000|2023-05-26 09:35:00|2243.69|2243.19|2244.19|2243.69|2244.44|2243.94|2242.94|2242.44|325
1685094000000|2023-05-26 09:40:00|2244.06|2243.56|2242.69|2242.19|2244.44|2243.94|2242.44|2241.94|452
1685094300000|2023-05-26 09:45:00|2242.94|2242.44|2241.69|2241.19|2243.19|2242.69|2241.44|2240.94|325
1685094600000|2023-05-26 09:50:00|2241.81|2241.31|2240.06|2239.56|2241.94|2241.44|2239.56|2239.06|748
1685094900000|2023-05-26 09:55:00|2240.19|2239.69|2240.94|2240.44|2241.69|2241.19|2239.69|2239.19|340
1685095200000|2023-05-26 10:00:00|2240.81|2240.31|2239.94|2239.44|2241.19|2240.69|2239.31|2238.81|461
1685095500000|2023-05-26 10:05:00|2240.19|2239.69|2239.94|2239.44|2240.94|2240.44|2239.56|2239.06|453
1685095800000|2023-05-26 10:10:00|2239.69|2239.19|2241.81|2241.31|2242.44|2241.94|2239.19|2238.69|377
1685096100000|2023-05-26 10:15:00|2241.69|2241.19|2242.69|2242.19|2242.69|2242.19|2241.44|2240.94|279
1685096400000|2023-05-26 10:20:00|2242.56|2242.06|2242.06|2241.56|2243.19|2242.69|2241.69|2241.19|637
1685096700000|2023-05-26 10:25:00|2241.94|2241.44|2242.44|2241.94|2243.19|2242.69|2241.94|2241.44|364
1685097000000|2023-05-26 10:30:00|2242.19|2241.69|2242.56|2242.06|2242.69|2242.19|2241.31|2240.81|416
1685097300000|2023-05-26 10:35:00|2242.44|2241.94|2244.19|2243.69|2244.44|2243.94|2242.44|2241.94|296
1685097600000|2023-05-26 10:40:00|2244.06|2243.56|2244.94|2244.44|2245.06|2244.56|2243.69|2243.19|438
1685097900000|2023-05-26 10:45:00|2244.81|2244.31|2246.31|2245.81|2246.69|2246.19|2244.69|2244.19|366
1685098200000|2023-05-26 10:50:00|2246.19|2245.69|2247.44|2246.94|2247.44|2246.94|2246.19|2245.69|345
1685098500000|2023-05-26 10:55:00|2247.31|2246.81|2248.19|2247.69|2248.19|2247.69|2247.19|2246.69|275
1685098800000|2023-05-26 11:00:00|2247.94|2247.44|2248.44|2247.94|2248.94|2248.44|2246.94|2246.44|427
1685099100000|2023-05-26 11:05:00|2248.56|2248.06|2249.94|2249.44|2249.94|2249.44|2248.19|2247.69|288
1685099400000|2023-05-26 11:10:00|2249.69|2249.19|2250.44|2249.94|2250.69|2250.19|2249.69|2249.19|405
1685099700000|2023-05-26 11:15:00|2250.31|2249.81|2250.44|2249.94|2251.06|2250.56|2249.69|2249.19|325
1685100000000|2023-05-26 11:20:00|2250.19|2249.69|2249.69|2249.19|2250.69|2250.19|2249.69|2249.19|365
1685100300000|2023-05-26 11:25:00|2249.94|2249.44|2251.19|2250.69|2251.19|2250.69|2249.69|2249.19|279
1685100600000|2023-05-26 11:30:00|2251.44|2250.94|2250.69|2250.19|2251.44|2250.94|2250.44|2249.94|189
1685100900000|2023-05-26 11:35:00|2250.56|2250.06|2249.94|2249.44|2250.94|2250.44|2249.44|2248.94|308
1685101200000|2023-05-26 11:40:00|2250.18|2249.68|2250.93|2250.43|2251.3|2250.8|2250.18|2249.68|257
1685101500000|2023-05-26 11:45:00|2250.68|2250.18|2251.93|2251.43|2252.18|2251.68|2250.68|2250.18|311
1685101800000|2023-05-26 11:50:00|2251.68|2251.18|2252.55|2252.05|2252.93|2252.43|2251.68|2251.18|828
1685102100000|2023-05-26 11:55:00|2252.43|2251.93|2252.8|2252.3|2253.18|2252.68|2252.05|2251.55|477
1685102400000|2023-05-26 12:00:00|2252.93|2252.43|2251.93|2251.43|2253.43|2252.93|2251.93|2251.43|610
1685102700000|2023-05-26 12:05:00|2251.8|2251.3|2251.43|2250.93|2251.93|2251.43|2251.05|2250.55|371
1685103000000|2023-05-26 12:10:00|2251.68|2251.18|2251.3|2250.8|2251.93|2251.43|2250.93|2250.43|511
1685103300000|2023-05-26 12:15:00|2251.18|2250.68|2251.93|2251.43|2251.93|2251.43|2250.93|2250.43|301
1685103600000|2023-05-26 12:20:00|2251.68|2251.18|2252.68|2252.18|2253.18|2252.68|2251.68|2251.18|333
1685103900000|2023-05-26 12:25:00|2252.8|2252.3|2253.8|2253.3|2253.8|2253.3|2252.43|2251.93|299
1685104200000|2023-05-26 12:30:00|2253.68|2253.18|2253.18|2252.68|2254.68|2254.18|2253.18|2252.68|1160
1685104500000|2023-05-26 12:35:00|2252.93|2252.43|2252.18|2251.68|2253.93|2253.43|2252.18|2251.68|516
1685104800000|2023-05-26 12:40:00|2252.3|2251.8|2252.93|2252.43|2253.68|2253.18|2251.93|2251.43|453
1685105100000|2023-05-26 12:45:00|2253.18|2252.68|2255.05|2254.55|2255.18|2254.68|2252.68|2252.18|442
1685105400000|2023-05-26 12:50:00|2255.18|2254.68|2255.43|2254.93|2256.68|2256.18|2254.93|2254.43|648
1685105700000|2023-05-26 12:55:00|2255.3|2254.8|2254.93|2254.43|2255.3|2254.8|2253.93|2253.43|402
1685106000000|2023-05-26 13:00:00|2254.68|2254.18|2254.43|2253.93|2255.93|2255.43|2254.43|2253.93|447
1685106300000|2023-05-26 13:05:00|2254.68|2254.18|2256.68|2256.18|2256.8|2256.3|2254.55|2254.05|423
1685106600000|2023-05-26 13:10:00|2256.55|2256.05|2258.05|2257.55|2258.68|2258.18|2256.43|2255.93|687
1685106900000|2023-05-26 13:15:00|2258.18|2257.68|2257.55|2257.05|2258.18|2257.68|2256.18|2255.68|431
1685107200000|2023-05-26 13:20:00|2257.43|2256.93|2257.93|2257.43|2259.43|2258.93|2257.18|2256.68|569
1685107500000|2023-05-26 13:25:00|2257.68|2257.18|2256.93|2256.43|2258.18|2257.68|2256.43|2255.93|969
1685107800000|2023-05-26 13:30:00|2257.05|2256.55|2258.68|2258.18|2259.43|2258.93|2256.68|2256.18|1100
1685108100000|2023-05-26 13:35:00|2258.43|2257.93|2259.93|2259.43|2260.18|2259.68|2257.18|2256.68|690
1685108400000|2023-05-26 13:40:00|2259.8|2259.3|2262.3|2261.8|2263.18|2262.68|2259.8|2259.3|1128
1685108700000|2023-05-26 13:45:00|2262.43|2261.93|2262.43|2261.93|2263.68|2263.18|2261.93|2261.43|825
1685109000000|2023-05-26 13:50:00|2262.3|2261.8|2262.43|2261.93|2262.93|2262.43|2261.68|2261.18|933
1685109300000|2023-05-26 13:55:00|2262.18|2261.68|2260.68|2260.18|2262.93|2262.43|2260.68|2260.18|611
1685109600000|2023-05-26 14:00:00|2261.3|2260.8|2263.55|2263.05|2265.43|2264.93|2261.3|2260.8|1509
1685109900000|2023-05-26 14:05:00|2263.68|2263.18|2266.18|2265.68|2266.43|2265.93|2263.55|2263.05|1014
1685110200000|2023-05-26 14:10:00|2265.93|2265.43|2266.48|2265.98|2267.62|2267.12|2265.23|2264.73|1002
1685110500000|2023-05-26 14:15:00|2266.6|2266.1|2267.98|2267.48|2268.23|2267.73|2265.98|2265.48|681
1685110800000|2023-05-26 14:20:00|2268.1|2267.6|2268.73|2268.23|2269.48|2268.98|2267.85|2267.35|786
1685111100000|2023-05-26 14:25:00|2269.23|2268.73|2270.23|2269.73|2270.48|2269.98|2268.85|2268.35|1095
1685111400000|2023-05-26 14:30:00|2269.98|2269.48|2268.73|2268.23|2270.23|2269.73|2268.73|2268.23|1087
1685111700000|2023-05-26 14:35:00|2268.98|2268.48|2268.23|2267.73|2269.23|2268.73|2268.23|2267.73|1359
1685112000000|2023-05-26 14:40:00|2268.1|2267.6|2269.98|2269.48|2271.23|2270.73|2268.1|2267.6|1421
1685112300000|2023-05-26 14:45:00|2269.73|2269.23|2270.73|2270.23|2270.98|2270.48|2268.98|2268.48|1195
1685112600000|2023-05-26 14:50:00|2270.98|2270.48|2274.23|2273.73|2274.23|2273.73|2270.85|2270.35|1246
1685112900000|2023-05-26 14:55:00|2274.48|2273.98|2275.73|2275.23|2276.23|2275.73|2274.35|2273.85|1152
1685113200000|2023-05-26 15:00:00|2275.48|2274.98|2275.73|2275.23|2276.98|2276.48|2275.23|2274.73|1390
1685113500000|2023-05-26 15:05:00|2275.6|2275.1|2275.98|2275.48|2276.73|2276.23|2275.23|2274.73|1444
1685113800000|2023-05-26 15:10:00|2275.85|2275.35|2274.98|2274.48|2275.98|2275.48|2274.23|2273.73|1550
1685114100000|2023-05-26 15:15:00|2275.1|2274.6|2276.48|2275.98|2277.23|2276.73|2274.73|2274.23|1847
1685114400000|2023-05-26 15:20:00|2276.73|2276.23|2274.5|2273|2277.48|2276.98|2273.23|2272.73|2006
1685114700000|2023-05-26 15:25:00|2273.99|2272.49|2274.51|2273.01|2275.07|2273.57|2273.98|2272.48|1226
1685115000000|2023-05-26 15:30:00|2274|2272.5|2274.68|2273.28|2274.93|2273.53|2272.18|2270.78|841
1685115300000|2023-05-26 15:35:00|2274.93|2273.53|2273.93|2272.53|2275.05|2273.65|2273.68|2272.28|142
1685115600000|2023-05-26 15:40:00|2274.05|2272.65|2276.68|2275.28|2276.93|2275.53|2274.05|2272.65|75
1685115900000|2023-05-26 15:45:00|2276.8|2275.4|2276.93|2275.53|2276.93|2275.53|2276.3|2274.9|63
1685116200000|2023-05-26 15:50:00|2277.05|2275.65|2276.3|2274.9|2277.05|2275.65|2276.18|2274.78|2023
1685116500000|2023-05-26 15:55:00|2276.43|2275.03|2276.35|2274.85|2276.43|2275.03|2276.18|2274.78|1
1685116800000|2023-05-26 16:00:00|2276.34|2274.84|2276.89|2275.39|2276.89|2275.39|2275.83|2274.33|0
1685117100000|2023-05-26 16:05:00|2276.9|2275.4|2277.92|2276.42|2277.93|2276.43|2276.89|2275.39|0
1685117400000|2023-05-26 16:10:00|2277.93|2276.43|2276.89|2275.39|2277.93|2276.43|2276.87|2275.37|0
1685117700000|2023-05-26 16:15:00|2276.9|2275.4|2276.37|2274.87|2277.42|2275.92|2276.36|2274.86|0
1685118000000|2023-05-26 16:20:00|2276.38|2274.88|2276.81|2275.31|2277.44|2275.94|2276.37|2274.87|0
1685118300000|2023-05-26 16:25:00|2276.8|2275.3|2277.37|2275.87|2277.37|2275.87|2276.79|2275.29|0
1685118600000|2023-05-26 16:30:00|2277.36|2275.86|2277.35|2275.85|2277.89|2276.39|2277.1|2275.6|0
1685118900000|2023-05-26 16:35:00|2277.36|2275.86|2277.81|2276.31|2277.88|2276.38|2277.29|2275.79|0
1685119200000|2023-05-26 16:40:00|2277.3|2275.8|2277.77|2276.27|2277.82|2276.32|2277.27|2275.77|0
1685119500000|2023-05-26 16:45:00|2277.26|2275.76|2277.24|2275.74|2277.78|2276.28|2276.72|2275.22|0
1685119800000|2023-05-26 16:50:00|2277.25|2275.75|2277.26|2275.76|2277.79|2276.29|2276.74|2275.24|0
1685120100000|2023-05-26 16:55:00|2277.27|2275.77|2277.27|2275.77|2277.27|2275.77|2276.74|2275.24|0
1685120400000|2023-05-26 17:00:00|2277.28|2275.78|2277.29|2275.79|2277.3|2275.8|2277.27|2275.77|0
1685120700000|2023-05-26 17:05:00|2277.3|2275.8|2277.8|2276.3|2277.81|2276.31|2277.29|2275.79|0
1685121000000|2023-05-26 17:10:00|2277.81|2276.31|2277.29|2275.79|2278.32|2276.82|2277.29|2275.79|0
1685121300000|2023-05-26 17:15:00|2277.3|2275.8|2276.24|2274.74|2277.3|2275.8|2275.7|2274.2|0
1685121600000|2023-05-26 17:20:00|2276.23|2274.73|2276.75|2275.25|2276.77|2275.27|2276.23|2274.73|0
1685121900000|2023-05-26 17:25:00|2276.24|2274.74|2276.75|2275.25|2276.76|2275.26|2276.22|2274.72|0
1685122200000|2023-05-26 17:30:00|2276.74|2275.24|2277.28|2275.78|2277.28|2275.78|2276.23|2274.73|0
1685122500000|2023-05-26 17:35:00|2277.27|2275.77|2276.75|2275.25|2277.27|2275.77|2276.22|2274.72|0
1685122800000|2023-05-26 17:40:00|2276.76|2275.26|2274.67|2273.17|2276.76|2275.26|2274.66|2273.16|0
1685123100000|2023-05-26 17:45:00|2275.18|2273.68|2275.71|2274.21|2275.71|2274.21|2274.66|2273.16|0
1685123400000|2023-05-26 17:50:00|2275.7|2274.2|2275.69|2274.19|2276.22|2274.72|2275.68|2274.18|0
1685123700000|2023-05-26 17:55:00|2275.7|2274.2|2276.22|2274.72|2276.74|2275.24|2275.69|2274.19|0
1685124000000|2023-05-26 18:00:00|2276.23|2274.73|2275.69|2274.19|2276.75|2275.25|2275.69|2274.19|0
1685124300000|2023-05-26 18:05:00|2275.7|2274.2|2274.64|2273.14|2275.7|2274.2|2274.64|2273.14|0
1685124600000|2023-05-26 18:10:00|2274.65|2273.15|2275.7|2274.2|2276.22|2274.72|2274.65|2273.15|0
1685124900000|2023-05-26 18:15:00|2275.96|2274.46|2276.23|2274.73|2276.75|2275.25|2275.69|2274.19|0
1685125200000|2023-05-26 18:20:00|2276.22|2274.72|2277.27|2275.77|2277.28|2275.78|2276.22|2274.72|0
1685125500000|2023-05-26 18:25:00|2276.76|2275.26|2277.28|2275.78|2277.8|2276.3|2276.75|2275.25|0
1685125800000|2023-05-26 18:30:00|2277.29|2275.79|2276.79|2275.29|2277.3|2275.8|2276.77|2275.27|0
1685126100000|2023-05-26 18:35:00|2276.8|2275.3|2277.32|2275.82|2277.34|2275.84|2276.79|2275.29|0
1685126400000|2023-05-26 18:40:00|2277.33|2275.83|2277.33|2275.83|2277.84|2276.34|2276.8|2275.3|0
1685126700000|2023-05-26 18:45:00|2277.84|2276.34|2277.85|2276.35|2278.37|2276.87|2277.32|2275.82|0
1685127000000|2023-05-26 18:50:00|2277.86|2276.36|2279.41|2277.91|2279.41|2277.91|2277.84|2276.34|0
1685127300000|2023-05-26 18:55:00|2279.42|2277.92|2278.35|2276.85|2279.42|2277.92|2278.35|2276.85|0
1685127600000|2023-05-26 19:00:00|2278.86|2277.36|2279.92|2278.42|2279.94|2278.44|2278.86|2277.36|0
1685127900000|2023-05-26 19:05:00|2279.41|2277.91|2279.42|2277.92|2279.92|2278.42|2279.4|2277.9|0
1685128200000|2023-05-26 19:10:00|2279.93|2278.43|2279.44|2277.94|2279.97|2278.47|2278.9|2277.4|0
1685128500000|2023-05-26 19:15:00|2279.43|2277.93|2278.41|2276.91|2279.44|2277.94|2278.41|2276.91|0
1685128800000|2023-05-26 19:20:00|2278.4|2276.9|2277.88|2276.38|2278.42|2276.92|2277.87|2276.37|0
1685129100000|2023-05-26 19:25:00|2277.89|2276.39|2277.86|2276.36|2278.9|2277.4|2277.86|2276.36|0
1685129400000|2023-05-26 19:30:00|2277.84|2276.34|2277.85|2276.35|2278.38|2276.88|2277.33|2275.83|0
1685129700000|2023-05-26 19:35:00|2277.86|2276.36|2277.32|2275.82|2277.86|2276.36|2276.8|2275.3|0
1685130000000|2023-05-26 19:40:00|2277.31|2275.81|2278.37|2276.87|2278.38|2276.88|2277.31|2275.81|0
1685130300000|2023-05-26 19:45:00|2277.86|2276.36|2277.86|2276.36|2278.39|2276.89|2277.34|2275.84|0
1685130600000|2023-05-26 19:50:00|2277.36|2275.86|2276.84|2275.34|2277.36|2275.86|2276.27|2274.77|0
1685130900000|2023-05-26 19:55:00|2277.35|2275.85|2276.3|2274.8|2278.88|2277.38|2276.29|2274.79|0
1685131200000|2023-05-26 20:00:00|2276.45|2274.95|2277.07|2275.57|2277.75|2276.25|2276.29|2274.79|0
1685131500000|2023-05-26 20:05:00|2277.08|2275.58|2277.65|2276.15|2277.75|2276.25|2276.81|2275.31|0
1685131800000|2023-05-26 20:10:00|2277.64|2276.14|2279.62|2278.12|2280.19|2278.69|2277.49|2275.99|0
1685132100000|2023-05-26 20:15:00|2279.63|2278.13|2279|2277.5|2279.93|2278.43|2278.84|2277.34|0
1685132400000|2023-05-26 20:20:00|2279.1|2277.6|2278.69|2277.19|2279.1|2277.6|2278.69|2277.19|0
1685132700000|2023-05-26 20:25:00|2278.84|2277.34|2279.48|2277.98|2279.48|2277.98|2278.65|2277.15|0
1685133000000|2023-05-26 20:30:00|2279.58|2278.08|2279.58|2278.08|2279.74|2278.24|2279.48|2277.98|0
1685133300000|2023-05-26 20:35:00|2279.69|2278.19|2279.32|2277.82|2279.89|2278.39|2279.32|2277.82|0
1685133600000|2023-05-26 20:40:00|2279.22|2277.72|2280|2278.5|2280|2278.5|2279.22|2277.72|0
1685133900000|2023-05-26 20:45:00|2279.99|2278.49|2279.74|2278.24|2280|2278.5|2279.74|2278.24|0
1685134200000|2023-05-26 20:50:00|2279.89|2278.39|2279.74|2278.24|2279.89|2278.39|2279.58|2278.08|0
1685134500000|2023-05-26 20:55:00|2279.73|2278.23|2279.53|2278.03|2279.73|2278.23|2279.42|2277.92|0
1685134800000|2023-05-26 21:00:00|2279.51|2278.01|2279.51|2278.01|2279.51|2278.01|2279.51|2278.01|0
1685311200000|2023-05-28 22:00:00|2285.48|2283.98|2284.91|2283.41|2287.2|2285.7|2284.65|2283.15|0
1685311500000|2023-05-28 22:05:00|2284.92|2283.42|2283.15|2281.65|2285.85|2284.35|2282.52|2281.02|0
1685311800000|2023-05-28 22:10:00|2283.2|2281.7|2283.03|2281.53|2283.87|2282.37|2282.72|2281.22|0
1685312100000|2023-05-28 22:15:00|2282.93|2281.43|2282.94|2281.44|2283.46|2281.96|2282.09|2280.59|0
1685312400000|2023-05-28 22:20:00|2282.93|2281.43|2283.87|2282.37|2284.44|2282.94|2282.78|2281.28|0
1685312700000|2023-05-28 22:25:00|2283.88|2282.38|2283.72|2282.22|2283.98|2282.48|2283.2|2281.7|0
1685313000000|2023-05-28 22:30:00|2283.77|2282.27|2283.04|2281.54|2284.24|2282.74|2282.78|2281.28|0
1685313300000|2023-05-28 22:35:00|2282.99|2281.49|2282.78|2281.28|2283.3|2281.8|2282.57|2281.07|0
1685313600000|2023-05-28 22:40:00|2282.83|2281.33|2282.55|2281.05|2283.09|2281.59|2282.05|2280.55|0
1685313900000|2023-05-28 22:45:00|2282.39|2280.89|2281.98|2280.48|2282.45|2280.95|2281.72|2280.22|0
1685314200000|2023-05-28 22:50:00|2282.08|2280.58|2282.28|2280.78|2282.81|2281.31|2281.97|2280.47|0
1685314500000|2023-05-28 22:55:00|2282.38|2280.88|2282.54|2281.04|2282.64|2281.14|2282.12|2280.62|0
1685314800000|2023-05-28 23:00:00|2282.64|2281.14|2282.38|2280.88|2282.64|2281.14|2282.12|2280.62|0
1685315100000|2023-05-28 23:05:00|2282.39|2280.89|2282.28|2280.78|2282.8|2281.3|2282.18|2280.68|0
1685315400000|2023-05-28 23:10:00|2282.38|2280.88|2282.8|2281.3|2283.22|2281.72|2282.28|2280.78|0
1685315700000|2023-05-28 23:15:00|2282.75|2281.25|2282.96|2281.46|2283.01|2281.51|2282.12|2280.62|0
1685316000000|2023-05-28 23:20:00|2283.06|2281.56|2282.8|2281.3|2283.22|2281.72|2282.8|2281.3|0
1685316300000|2023-05-28 23:25:00|2282.75|2281.25|2282.54|2281.04|2282.8|2281.3|2282.38|2280.88|0
1685316600000|2023-05-28 23:30:00|2282.44|2280.94|2282.8|2281.3|2282.96|2281.46|2282.38|2280.88|0
1685316900000|2023-05-28 23:35:00|2282.85|2281.35|2282.64|2281.14|2283.22|2281.72|2282.64|2281.14|0
1685317200000|2023-05-28 23:40:00|2282.65|2281.15|2282.38|2280.88|2282.8|2281.3|2282.12|2280.62|0
1685317500000|2023-05-28 23:45:00|2282.28|2280.78|2282.38|2280.88|2282.54|2281.04|2281.97|2280.47|0
1685317800000|2023-05-28 23:50:00|2282.33|2280.83|2282.64|2281.14|2282.96|2281.46|2282.28|2280.78|0
1685318100000|2023-05-28 23:55:00|2282.65|2281.15|2282.28|2280.78|2283.22|2281.72|2282.28|2280.78|0
1685318400000|2023-05-29 00:00:00|2282.18|2280.68|2282.28|2280.78|2282.38|2280.88|2281.71|2280.21|0
1685318700000|2023-05-29 00:05:00|2282.33|2280.83|2283.06|2281.56|2283.32|2281.82|2281.97|2280.47|0
1685319000000|2023-05-29 00:10:00|2283.22|2281.72|2283.74|2282.24|2283.94|2282.44|2283.06|2281.56|0
1685319300000|2023-05-29 00:15:00|2283.79|2282.29|2283.87|2282.37|2285.42|2283.92|2283.36|2281.86|0
1685319600000|2023-05-29 00:20:00|2283.36|2281.86|2282.32|2280.82|2283.86|2282.36|2282.32|2280.82|0
1685319900000|2023-05-29 00:25:00|2282.31|2280.81|2280.77|2279.27|2282.32|2280.82|2280.77|2279.27|0
1685320200000|2023-05-29 00:30:00|2280.76|2279.26|2280.74|2279.24|2281.27|2279.77|2280.25|2278.75|0
1685320500000|2023-05-29 00:35:00|2280.75|2279.25|2281.25|2279.75|2281.52|2280.02|2280.74|2279.24|0
1685320800000|2023-05-29 00:40:00|2281.26|2279.76|2281.26|2279.76|2281.78|2280.28|2281.25|2279.75|0
1685321100000|2023-05-29 00:45:00|2281.77|2280.27|2281.26|2279.76|2281.77|2280.27|2281.25|2279.75|0
1685321400000|2023-05-29 00:50:00|2281.25|2279.75|2281.25|2279.75|2281.26|2279.76|2281.25|2279.75|0
1685321700000|2023-05-29 00:55:00|2280.74|2279.24|2281.26|2279.76|2281.26|2279.76|2280.74|2279.24|0
1685322000000|2023-05-29 01:00:00|2281.25|2279.75|2281.25|2279.75|2281.26|2279.76|2280.73|2279.23|0
1685322300000|2023-05-29 01:05:00|2280.99|2279.49|2280.73|2279.23|2281.25|2279.75|2280.73|2279.23|0
1685322600000|2023-05-29 01:10:00|2280.74|2279.24|2281.77|2280.27|2281.77|2280.27|2280.73|2279.23|0
1685322900000|2023-05-29 01:15:00|2280.05|2278.55|2280.57|2279.07|2281.08|2279.58|2280.04|2278.54|0
1685323200000|2023-05-29 01:20:00|2280.56|2279.06|2280.05|2278.55|2280.57|2279.07|2280.05|2278.55|0
1685323500000|2023-05-29 01:25:00|2280.04|2278.54|2280.05|2278.55|2280.55|2279.05|2280.03|2278.53|0
1685323800000|2023-05-29 01:30:00|2281.25|2279.75|2280.21|2278.71|2281.26|2279.76|2279.7|2278.2|0
1685324100000|2023-05-29 01:35:00|2280.22|2278.72|2279.71|2278.21|2280.73|2279.23|2279.71|2278.21|0
1685324400000|2023-05-29 01:40:00|2279.2|2277.7|2278.69|2277.19|2279.2|2277.7|2278.18|2276.68|0
1685324700000|2023-05-29 01:45:00|2277.49|2275.99|2278|2276.5|2278|2276.5|2277.48|2275.98|0
1685325000000|2023-05-29 01:50:00|2277.49|2275.99|2277.49|2275.99|2278.52|2277.02|2277.49|2275.99|0
1685325300000|2023-05-29 01:55:00|2278|2276.5|2278.52|2277.02|2278.52|2277.02|2278|2276.5|0
1685325600000|2023-05-29 02:00:00|2279.74|2278.24|2280.26|2278.76|2280.26|2278.76|2279.74|2278.24|0
1685325900000|2023-05-29 02:05:00|2280.25|2278.75|2280.25|2278.75|2280.26|2278.76|2279.74|2278.24|0
1685326200000|2023-05-29 02:10:00|2279.74|2278.24|2279.74|2278.24|2279.74|2278.24|2279.73|2278.23|0
1685326500000|2023-05-29 02:15:00|2279.73|2278.23|2279.74|2278.24|2279.74|2278.24|2279.22|2277.72|0
1685326800000|2023-05-29 02:20:00|2279.23|2277.73|2279.74|2278.24|2279.74|2278.24|2279.22|2277.72|0
1685327100000|2023-05-29 02:25:00|2279.73|2278.23|2279.73|2278.23|2279.73|2278.23|2279.21|2277.71|0
1685327400000|2023-05-29 02:30:00|2279.72|2278.22|2279.72|2278.22|2279.73|2278.23|2279.21|2277.71|0
1685327700000|2023-05-29 02:35:00|2279.73|2278.23|2279.72|2278.22|2279.73|2278.23|2279.72|2278.22|0
1685328000000|2023-05-29 02:40:00|2279.73|2278.23|2279.21|2277.71|2279.73|2278.23|2279.2|2277.7|0
1685328300000|2023-05-29 02:45:00|2279.2|2277.7|2279.72|2278.22|2279.72|2278.22|2279.2|2277.7|0
1685328600000|2023-05-29 02:50:00|2279.73|2278.23|2279.73|2278.23|2279.74|2278.24|2279.72|2278.22|0
1685328900000|2023-05-29 02:55:00|2279.74|2278.24|2279.73|2278.23|2280.25|2278.75|2279.73|2278.23|0
1685329200000|2023-05-29 03:00:00|2279.74|2278.24|2279.74|2278.24|2279.74|2278.24|2279.74|2278.24|0
1685329500000|2023-05-29 03:05:00|2279.73|2278.23|2279.74|2278.24|2280.25|2278.75|2279.73|2278.23|0
1685329800000|2023-05-29 03:10:00|2279.75|2278.25|2279.74|2278.24|2280.26|2278.76|2279.74|2278.24|0
1685330100000|2023-05-29 03:15:00|2279.75|2278.25|2279.75|2278.25|2279.75|2278.25|2279.74|2278.24|0
1685330400000|2023-05-29 03:20:00|2279.74|2278.24|2279.22|2277.72|2279.75|2278.25|2279.22|2277.72|0
1685330700000|2023-05-29 03:25:00|2279.23|2277.73|2279.23|2277.73|2279.23|2277.73|2279.22|2277.72|0
1685331000000|2023-05-29 03:30:00|2278.01|2276.51|2278|2276.5|2278.02|2276.52|2277.5|2276|0
1685331300000|2023-05-29 03:35:00|2277.49|2275.99|2277.48|2275.98|2277.5|2276|2277.48|2275.98|0
1685331600000|2023-05-29 03:40:00|2276.97|2275.47|2276.98|2275.48|2277.48|2275.98|2276.97|2275.47|0
1685331900000|2023-05-29 03:45:00|2278.69|2277.19|2278.17|2276.67|2278.69|2277.19|2278.17|2276.67|0
1685332200000|2023-05-29 03:50:00|2278.18|2276.68|2278.16|2276.66|2278.69|2277.19|2278.16|2276.66|0
1685332800000|2023-05-29 04:00:00|2278.67|2277.17|2278.68|2277.18|2278.68|2277.18|2278.16|2276.66|0
1685333100000|2023-05-29 04:05:00|2278.67|2277.17|2278.68|2277.18|2278.68|2277.18|2278.16|2276.66|0
1685333400000|2023-05-29 04:10:00|2278.67|2277.17|2278.17|2276.67|2278.68|2277.18|2278.16|2276.66|0
1685333700000|2023-05-29 04:15:00|2278.68|2277.18|2278.18|2276.68|2278.69|2277.19|2278.18|2276.68|0
1685334000000|2023-05-29 04:20:00|2278.17|2276.67|2277.92|2276.42|2278.18|2276.68|2277.92|2276.42|0
1685334300000|2023-05-29 04:25:00|2277.67|2276.17|2277.67|2276.17|2278.18|2276.68|2277.66|2276.16|0
1685334600000|2023-05-29 04:30:00|2278.18|2276.68|2278.19|2276.69|2278.19|2276.69|2278.18|2276.68|0
1685334900000|2023-05-29 04:35:00|2278.2|2276.7|2278.09|2276.59|2278.2|2276.7|2278.09|2276.59|0
1685335500000|2023-05-29 04:45:00|2278.1|2276.6|2278.09|2276.59|2278.1|2276.6|2277.58|2276.08|0
1685335800000|2023-05-29 04:50:00|2278.1|2276.6|2278.62|2277.12|2278.62|2277.12|2278.1|2276.6|0
1685336100000|2023-05-29 04:55:00|2278.61|2277.11|2278.62|2277.12|2278.62|2277.12|2278.11|2276.61|0
1685336400000|2023-05-29 05:00:00|2278.61|2277.11|2278.6|2277.1|2278.62|2277.12|2278.09|2276.59|0
1685336700000|2023-05-29 05:05:00|2278.09|2276.59|2278.72|2277.22|2278.72|2277.22|2278.09|2276.59|0
1685337000000|2023-05-29 05:10:00|2278.73|2277.23|2278.8|2277.3|2279.24|2277.74|2278.73|2277.23|0
1685337300000|2023-05-29 05:15:00|2278.79|2277.29|2277.77|2276.27|2278.8|2277.3|2277.77|2276.27|0
1685337600000|2023-05-29 05:20:00|2277.78|2276.28|2278.29|2276.79|2278.29|2276.79|2277.77|2276.27|0
1685337900000|2023-05-29 05:25:00|2278.3|2276.8|2278.29|2276.79|2278.3|2276.8|2278.29|2276.79|0
1685338200000|2023-05-29 05:30:00|2278.3|2276.8|2278.3|2276.8|2278.3|2276.8|2278.29|2276.79|0
1685338500000|2023-05-29 05:35:00|2278.29|2276.79|2278.34|2276.84|2278.86|2277.36|2278.29|2276.79|0
1685338800000|2023-05-29 05:40:00|2278.35|2276.85|2278.86|2277.36|2278.86|2277.36|2278.35|2276.85|0
1685339100000|2023-05-29 05:45:00|2279.37|2277.87|2278.86|2277.36|2279.37|2277.87|2278.85|2277.35|0
1685339700000|2023-05-29 05:55:00|2278.87|2277.37|2279.88|2278.38|2279.88|2278.38|2278.86|2277.36|0
1685340000000|2023-05-29 06:00:00|2278.86|2277.36|2280.39|2278.89|2280.39|2278.89|2278.86|2277.36|0
1685340300000|2023-05-29 06:05:00|2280.38|2278.88|2279.88|2278.38|2280.39|2278.89|2279.36|2277.86|0
1685340600000|2023-05-29 06:10:00|2279.87|2278.37|2281.9|2280.4|2281.93|2280.43|2279.87|2278.37|0
1685340900000|2023-05-29 06:15:00|2280.19|2278.69|2279.66|2278.16|2280.19|2278.69|2279.66|2278.16|0
1685341200000|2023-05-29 06:20:00|2279.67|2278.17|2280.19|2278.69|2280.19|2278.69|2279.15|2277.65|0
1685341500000|2023-05-29 06:25:00|2280.18|2278.68|2280.18|2278.68|2280.19|2278.69|2279.67|2278.17|0
1685341800000|2023-05-29 06:30:00|2281.4|2279.9|2286.18|2284.78|2286.3|2284.9|2281.38|2279.88|88
1685342100000|2023-05-29 06:35:00|2286.3|2284.9|2286.05|2284.65|2286.3|2284.9|2285.43|2284.03|17
1685342400000|2023-05-29 06:40:00|2285.93|2284.53|2287.3|2285.9|2287.3|2285.9|2285.93|2284.53|11
1685342700000|2023-05-29 06:45:00|2287.18|2285.78|2286.8|2285.4|2287.18|2285.78|2286.3|2284.9|42
1685343000000|2023-05-29 06:50:00|2286.93|2285.53|2286.55|2285.15|2287.05|2285.65|2286.55|2285.15|1
1685343300000|2023-05-29 06:55:00|2286.09|2284.59|2287.1|2285.6|2287.65|2286.15|2286.09|2284.59|0
1685343600000|2023-05-29 07:00:00|2283.48|2282.98|2278.73|2278.23|2285.1|2284.6|2278.73|2278.23|4011
1685343900000|2023-05-29 07:05:00|2278.98|2278.48|2277.1|2276.6|2279.48|2278.98|2275.73|2275.23|1220
1685344200000|2023-05-29 07:10:00|2276.98|2276.48|2278.73|2278.23|2279.35|2278.85|2276.48|2275.98|1293
1685344500000|2023-05-29 07:15:00|2278.98|2278.48|2280.98|2280.48|2281.48|2280.98|2278.73|2278.23|958
1685344800000|2023-05-29 07:20:00|2280.85|2280.35|2282.73|2282.23|2282.98|2282.48|2280.6|2280.1|726
1685345100000|2023-05-29 07:25:00|2282.48|2281.98|2278.73|2278.23|2282.73|2282.23|2277.6|2277.1|651
1685345400000|2023-05-29 07:30:00|2278.48|2277.98|2275.23|2274.73|2278.48|2277.98|2274.73|2274.23|890
1685345700000|2023-05-29 07:35:00|2275.1|2274.6|2275.23|2274.73|2275.98|2275.48|2273.48|2272.98|932
1685346000000|2023-05-29 07:40:00|2275.38|2274.88|2275.88|2275.38|2276.38|2275.88|2274.38|2273.88|489
1685346300000|2023-05-29 07:45:00|2275.63|2275.13|2277.38|2276.88|2277.38|2276.88|2275.13|2274.63|533
1685346600000|2023-05-29 07:50:00|2277.5|2277|2276.63|2276.13|2278.13|2277.63|2276.13|2275.63|452
1685346900000|2023-05-29 07:55:00|2276.38|2275.88|2274.13|2273.63|2276.38|2275.88|2273.88|2273.38|600
1685347200000|2023-05-29 08:00:00|2274.38|2273.88|2277.13|2276.63|2277.38|2276.88|2274.38|2273.88|554
1685347500000|2023-05-29 08:05:00|2276.88|2276.38|2277.38|2276.88|2278.38|2277.88|2276.63|2276.13|377
1685347800000|2023-05-29 08:10:00|2277.63|2277.13|2277.38|2276.88|2278.13|2277.63|2277.13|2276.63|367
1685348100000|2023-05-29 08:15:00|2277.25|2276.75|2275.75|2275.25|2277.38|2276.88|2275.63|2275.13|454
1685348400000|2023-05-29 08:20:00|2275.63|2275.13|2274.38|2273.88|2275.63|2275.13|2273.63|2273.13|459
1685348700000|2023-05-29 08:25:00|2274.25|2273.75|2273.88|2273.38|2274.38|2273.88|2273.38|2272.88|234
1685349000000|2023-05-29 08:30:00|2273.63|2273.13|2271.88|2271.38|2273.63|2273.13|2271.63|2271.13|383
1685349300000|2023-05-29 08:35:00|2272.13|2271.63|2274|2273.5|2274|2273.5|2271.63|2271.13|374
1685349600000|2023-05-29 08:40:00|2273.88|2273.38|2273.13|2272.63|2273.88|2273.38|2272.38|2271.88|374
1685349900000|2023-05-29 08:45:00|2273.25|2272.75|2271.38|2270.88|2273.38|2272.88|2271.38|2270.88|295
1685350200000|2023-05-29 08:50:00|2271.5|2271|2273.13|2272.63|2273.25|2272.75|2271.13|2270.63|302
1685350500000|2023-05-29 08:55:00|2273|2272.5|2271.13|2270.63|2273|2272.5|2271.13|2270.63|458
1685350800000|2023-05-29 09:00:00|2271.38|2270.88|2271.63|2271.13|2271.88|2271.38|2270.88|2270.38|220
1685351100000|2023-05-29 09:05:00|2271.5|2271|2273.63|2273.13|2273.63|2273.13|2271.13|2270.63|359
1685351400000|2023-05-29 09:10:00|2273.5|2273|2272.38|2271.88|2274.38|2273.88|2272.38|2271.88|307
1685351700000|2023-05-29 09:15:00|2272.13|2271.63|2271.63|2271.13|2272.13|2271.63|2271.38|2270.88|220
1685352000000|2023-05-29 09:20:00|2271.5|2271|2269.63|2269.13|2271.75|2271.25|2269.63|2269.13|338
1685352300000|2023-05-29 09:25:00|2269.38|2268.88|2268.13|2267.63|2269.63|2269.13|2267.88|2267.38|394
1685352600000|2023-05-29 09:30:00|2268.25|2267.75|2267.63|2267.13|2268.38|2267.88|2267.38|2266.88|220
1685352900000|2023-05-29 09:35:00|2267.38|2266.88|2266.63|2266.13|2268|2267.5|2266.25|2265.75|376
1685353200000|2023-05-29 09:40:00|2266.5|2266|2267.13|2266.63|2267.25|2266.75|2266.25|2265.75|257
1685353500000|2023-05-29 09:45:00|2267|2266.5|2268.13|2267.63|2268.63|2268.13|2267|2266.5|261
1685353800000|2023-05-29 09:50:00|2268.38|2267.88|2269.5|2269|2269.63|2269.13|2268.13|2267.63|291
1685354100000|2023-05-29 09:55:00|2269.63|2269.13|2267.75|2267.25|2269.63|2269.13|2267.63|2267.13|198
1685354400000|2023-05-29 10:00:00|2267.88|2267.38|2268|2267.5|2268.63|2268.13|2267.63|2267.13|286
1685354700000|2023-05-29 10:05:00|2267.88|2267.38|2267.63|2267.13|2268.13|2267.63|2267.63|2267.13|122
1685355000000|2023-05-29 10:10:00|2267.88|2267.38|2267.38|2266.88|2268.13|2267.63|2267.38|2266.88|200
1685355300000|2023-05-29 10:15:00|2267.5|2267|2268.38|2267.88|2268.63|2268.13|2267.13|2266.63|288
1685355600000|2023-05-29 10:20:00|2268.13|2267.63|2267.13|2266.63|2268.38|2267.88|2267.13|2266.63|209
1685355900000|2023-05-29 10:25:00|2267|2266.5|2267|2266.5|2267.13|2266.63|2266.63|2266.13|381
1685356200000|2023-05-29 10:30:00|2266.88|2266.38|2267.13|2266.63|2267.88|2267.38|2266.88|2266.38|250
1685356500000|2023-05-29 10:35:00|2266.88|2266.38|2267.63|2267.13|2267.88|2267.38|2266.88|2266.38|262
1685356800000|2023-05-29 10:40:00|2267.38|2266.88|2266.88|2266.38|2267.63|2267.13|2266.75|2266.25|265
1685357100000|2023-05-29 10:45:00|2267.13|2266.63|2266.88|2266.38|2267.38|2266.88|2266.88|2266.38|141
1685357400000|2023-05-29 10:50:00|2267.13|2266.63|2266.75|2266.25|2267.13|2266.63|2266.75|2266.25|236
1685357700000|2023-05-29 10:55:00|2266.63|2266.13|2266.38|2265.88|2266.88|2266.38|2266.38|2265.88|265
1685358000000|2023-05-29 11:00:00|2266.63|2266.13|2266.88|2266.38|2266.88|2266.38|2266.38|2265.88|144
1685358300000|2023-05-29 11:05:00|2266.63|2266.13|2266.63|2266.13|2266.88|2266.38|2266.5|2266|166
1685358600000|2023-05-29 11:10:00|2266.5|2266|2267|2266.5|2267.63|2267.13|2266.5|2266|257
1685358900000|2023-05-29 11:15:00|2266.88|2266.38|2266.63|2266.13|2267.38|2266.88|2266.63|2266.13|126
1685359200000|2023-05-29 11:20:00|2266.38|2265.88|2264.13|2263.63|2266.5|2266|2264.13|2263.63|280
1685359500000|2023-05-29 11:25:00|2264|2263.5|2264.38|2263.88|2264.38|2263.88|2263.38|2262.88|299
1685359800000|2023-05-29 11:30:00|2264.25|2263.75|2264.13|2263.63|2264.63|2264.13|2263.88|2263.38|179
1685360100000|2023-05-29 11:35:00|2264|2263.5|2265|2264.5|2265.13|2264.63|2263.88|2263.38|112
1685360400000|2023-05-29 11:40:00|2264.96|2264.46|2263.59|2263.09|2265.09|2264.59|2263.34|2262.84|242
1685360700000|2023-05-29 11:45:00|2263.46|2262.96|2262.96|2262.46|2264.09|2263.59|2262.84|2262.34|621
1685361000000|2023-05-29 11:50:00|2262.84|2262.34|2262.84|2262.34|2263.09|2262.59|2262.09|2261.59|138
1685361300000|2023-05-29 11:55:00|2262.71|2262.21|2262.34|2261.84|2262.71|2262.21|2261.34|2260.84|338
1685361600000|2023-05-29 12:00:00|2262.59|2262.09|2263.59|2263.09|2263.59|2263.09|2262.34|2261.84|428
1685361900000|2023-05-29 12:05:00|2263.46|2262.96|2263.34|2262.84|2263.84|2263.34|2263.09|2262.59|537
1685362200000|2023-05-29 12:10:00|2263.09|2262.59|2263.71|2263.21|2264.09|2263.59|2263.09|2262.59|402
1685362500000|2023-05-29 12:15:00|2263.84|2263.34|2264.09|2263.59|2264.59|2264.09|2263.59|2263.09|842
1685362800000|2023-05-29 12:20:00|2263.84|2263.34|2264.59|2264.09|2265.34|2264.84|2263.84|2263.34|1318
1685363100000|2023-05-29 12:25:00|2264.84|2264.34|2265.09|2264.59|2265.09|2264.59|2264.34|2263.84|290
1685363400000|2023-05-29 12:30:00|2264.84|2264.34|2264.84|2264.34|2265.09|2264.59|2264.59|2264.09|518
1685363700000|2023-05-29 12:35:00|2264.34|2263.84|2264.59|2264.09|2264.59|2264.09|2263.09|2262.59|766
1685364000000|2023-05-29 12:40:00|2264.34|2263.84|2264.84|2264.34|2265.09|2264.59|2264.09|2263.59|604
1685364300000|2023-05-29 12:45:00|2265.09|2264.59|2263.59|2263.09|2265.34|2264.84|2263.34|2262.84|370
1685364600000|2023-05-29 12:50:00|2263.34|2262.84|2262.84|2262.34|2263.59|2263.09|2262.09|2261.59|317
1685364900000|2023-05-29 12:55:00|2262.59|2262.09|2261.84|2261.34|2262.84|2262.34|2261.71|2261.21|158
1685365200000|2023-05-29 13:00:00|2262.09|2261.59|2261.84|2261.34|2262.34|2261.84|2261.59|2261.09|309
1685365500000|2023-05-29 13:05:00|2261.59|2261.09|2261.09|2260.59|2261.84|2261.34|2260.84|2260.34|255
1685365800000|2023-05-29 13:10:00|2261.34|2260.84|2260.34|2259.84|2261.34|2260.84|2260.09|2259.59|317
1685366100000|2023-05-29 13:15:00|2260.09|2259.59|2258.84|2258.34|2260.09|2259.59|2258.34|2257.84|421
1685366400000|2023-05-29 13:20:00|2258.71|2258.21|2259.84|2259.34|2259.84|2259.34|2258.71|2258.21|321
1685366700000|2023-05-29 13:25:00|2259.71|2259.21|2258.09|2257.59|2259.84|2259.34|2258.09|2257.59|296
1685367000000|2023-05-29 13:30:00|2258.34|2257.84|2256.09|2255.59|2258.34|2257.84|2256.09|2255.59|453
1685367300000|2023-05-29 13:35:00|2256.34|2255.84|2255.84|2255.34|2257.09|2256.59|2255.59|2255.09|398
1685367600000|2023-05-29 13:40:00|2256.09|2255.59|2256.34|2255.84|2256.84|2256.34|2255.59|2255.09|385
1685367900000|2023-05-29 13:45:00|2256.59|2256.09|2253.96|2253.46|2256.59|2256.09|2253.96|2253.46|569
1685368200000|2023-05-29 13:50:00|2253.84|2253.34|2254.84|2254.34|2255.34|2254.84|2253.84|2253.34|439
1685368500000|2023-05-29 13:55:00|2255.09|2254.59|2254.84|2254.34|2255.09|2254.59|2254.09|2253.59|529
1685368800000|2023-05-29 14:00:00|2255.09|2254.59|2254.59|2254.09|2255.34|2254.84|2254.34|2253.84|602
1685369100000|2023-05-29 14:05:00|2254.34|2253.84|2253.84|2253.34|2254.59|2254.09|2253.34|2252.84|555
1685369400000|2023-05-29 14:10:00|2253.88|2253.38|2253.88|2253.38|2254.13|2253.63|2253.5|2253|236
1685369700000|2023-05-29 14:15:00|2254.13|2253.63|2255.38|2254.88|2255.63|2255.13|2253.88|2253.38|407
1685370000000|2023-05-29 14:20:00|2255.25|2254.75|2255.38|2254.88|2255.38|2254.88|2254.63|2254.13|145
1685370300000|2023-05-29 14:25:00|2255.63|2255.13|2257.38|2256.88|2257.63|2257.13|2255.63|2255.13|451
1685370600000|2023-05-29 14:30:00|2257.13|2256.63|2257.13|2256.63|2257.63|2257.13|2257.13|2256.63|148
1685370900000|2023-05-29 14:35:00|2256.88|2256.38|2257.75|2257.25|2257.88|2257.38|2256.88|2256.38|211
1685371200000|2023-05-29 14:40:00|2257.63|2257.13|2256.63|2256.13|2257.88|2257.38|2256.63|2256.13|262
1685371500000|2023-05-29 14:45:00|2256.88|2256.38|2257.13|2256.63|2257.13|2256.63|2255.88|2255.38|354
1685371800000|2023-05-29 14:50:00|2257|2256.5|2256.88|2256.38|2257.63|2257.13|2256.88|2256.38|258
1685372100000|2023-05-29 14:55:00|2257.13|2256.63|2256.63|2256.13|2257.25|2256.75|2255.75|2255.25|353
1685372400000|2023-05-29 15:00:00|2256.38|2255.88|2255.13|2254.63|2257|2256.5|2255.13|2254.63|415
1685372700000|2023-05-29 15:05:00|2255.38|2254.88|2256.38|2255.88|2256.38|2255.88|2255.13|2254.63|580
1685373000000|2023-05-29 15:10:00|2256.63|2256.13|2256.88|2256.38|2257.63|2257.13|2256.38|2255.88|484
1685373300000|2023-05-29 15:15:00|2257.13|2256.63|2257.63|2257.13|2257.88|2257.38|2256.38|2255.88|699
1685373600000|2023-05-29 15:20:00|2257.5|2257|2257.63|2256.13|2257.88|2257.38|2257|2256.13|822
1685373900000|2023-05-29 15:25:00|2257.57|2256.07|2257.1|2255.6|2257.6|2256.1|2257.09|2255.59|831
1685374200000|2023-05-29 15:30:00|2257.61|2256.11|2256.27|2254.87|2257.61|2256.11|2256.02|2254.62|240
1685374500000|2023-05-29 15:35:00|2256.52|2255.12|2255.89|2254.49|2256.52|2255.12|2255.89|2254.49|1016
1685374800000|2023-05-29 15:40:00|2256.14|2254.74|2257.27|2255.87|2257.27|2255.87|2256.14|2254.74|52
1685375100000|2023-05-29 15:45:00|2257.02|2255.62|2256.89|2255.49|2257.39|2255.99|2256.39|2254.99|40
1685375400000|2023-05-29 15:50:00|2256.77|2255.37|2257.27|2255.87|2257.27|2255.87|2256.77|2255.37|0
1685375700000|2023-05-29 15:55:00|2257.14|2255.74|2257.69|2256.19|2257.77|2256.37|2256.77|2255.37|10
1685376000000|2023-05-29 16:00:00|2257.18|2255.68|2257.19|2255.69|2257.19|2255.69|2257.18|2255.68|0
1685376300000|2023-05-29 16:05:00|2257.2|2255.7|2257.19|2255.69|2257.2|2255.7|2257.19|2255.69|0
1685376600000|2023-05-29 16:10:00|2257.2|2255.7|2257.19|2255.69|2257.2|2255.7|2257.19|2255.69|0
1685376900000|2023-05-29 16:15:00|2257.2|2255.7|2257.2|2255.7|2257.2|2255.7|2257.19|2255.69|0
1685377200000|2023-05-29 16:20:00|2257.19|2255.69|2257.19|2255.69|2257.2|2255.7|2257.19|2255.69|0
1685377500000|2023-05-29 16:25:00|2257.2|2255.7|2257.2|2255.7|2257.2|2255.7|2257.2|2255.7|0
1685377800000|2023-05-29 16:30:00|2257.19|2255.69|2257.19|2255.69|2257.2|2255.7|2257.19|2255.69|0
1685378700000|2023-05-29 16:45:00|2257.2|2255.7|2257.2|2255.7|2257.7|2256.2|2257.19|2255.69|0
1685379000000|2023-05-29 16:50:00|2257.21|2255.71|2256.69|2255.19|2257.71|2256.21|2256.69|2255.19|0
1685379300000|2023-05-29 16:55:00|2256.68|2255.18|2256.68|2255.18|2257.2|2255.7|2256.18|2254.68|0
1685379600000|2023-05-29 17:00:00|2256.34|2254.84|2256.88|2255.38|2256.88|2255.38|2256.34|2254.84|0
1685379900000|2023-05-29 17:05:00|2256.37|2254.87|2256.88|2255.38|2256.88|2255.38|2256.36|2254.86|0
1685383200000|2023-05-29 18:00:00|2257.39|2255.89|2257.37|2255.87|2257.4|2255.9|2257.37|2255.87|0
1685383800000|2023-05-29 18:10:00|2257.35|2255.85|2257.35|2255.85|2257.35|2255.85|2257.35|2255.85|0
1685385300000|2023-05-29 18:35:00|2257.46|2255.96|2257.46|2255.96|2257.46|2255.96|2257.46|2255.96|0
1685388900000|2023-05-29 19:35:00|2257.69|2256.19|2257.69|2256.19|2257.69|2256.19|2257.69|2256.19|0
1685389200000|2023-05-29 19:40:00|2257.68|2256.18|2257.68|2256.18|2257.68|2256.18|2257.68|2256.18|0
1685390100000|2023-05-29 19:55:00|2257.42|2255.92|2257.67|2256.17|2257.68|2256.18|2257.16|2255.66|0
1685390400000|2023-05-29 20:00:00|2257.47|2255.97|2257.47|2255.97|2257.47|2255.97|2257.47|2255.97|0
1685394300000|2023-05-29 21:05:00|2257.41|2255.91|2257.41|2255.91|2257.41|2255.91|2257.41|2255.91|0
1685394900000|2023-05-29 21:15:00|2257.43|2255.93|2257.52|2256.02|2257.52|2256.02|2257.43|2255.93|0
1685397600000|2023-05-29 22:00:00|2257.49|2255.99|2257.88|2256.38|2257.99|2256.49|2256.22|2254.72|0
1685397900000|2023-05-29 22:05:00|2257.78|2256.28|2259.18|2257.68|2259.23|2257.73|2257.47|2255.97|0
1685398200000|2023-05-29 22:10:00|2259.17|2257.67|2258.51|2257.01|2259.18|2257.68|2258.25|2256.75|0
1685398500000|2023-05-29 22:15:00|2258.56|2257.06|2258.51|2257.01|2258.93|2257.43|2258.36|2256.86|0
1685398800000|2023-05-29 22:20:00|2258.36|2256.86|2258.25|2256.75|2258.51|2257.01|2258.1|2256.6|0
1685399100000|2023-05-29 22:25:00|2258.15|2256.65|2257.99|2256.49|2258.25|2256.75|2257.84|2256.34|0
1685399400000|2023-05-29 22:30:00|2258|2256.5|2258.46|2256.96|2258.51|2257.01|2258|2256.5|0
1685399700000|2023-05-29 22:35:00|2258.36|2256.86|2257.84|2256.34|2258.62|2257.12|2257.84|2256.34|0
1685400000000|2023-05-29 22:40:00|2257.73|2256.23|2257.32|2255.82|2257.99|2256.49|2257.16|2255.66|0
1685400300000|2023-05-29 22:45:00|2257.37|2255.87|2257.73|2256.23|2257.89|2256.39|2257.37|2255.87|0
1685400600000|2023-05-29 22:50:00|2257.58|2256.08|2257.42|2255.92|2257.84|2256.34|2257.42|2255.92|0
1685400900000|2023-05-29 22:55:00|2257.37|2255.87|2257.42|2255.92|2257.58|2256.08|2257.32|2255.82|0
1685401200000|2023-05-29 23:00:00|2257.32|2255.82|2257.73|2256.23|2257.73|2256.23|2257.32|2255.82|0
1685401500000|2023-05-29 23:05:00|2257.74|2256.24|2257.73|2256.23|2257.84|2256.34|2257.73|2256.23|0
1685401800000|2023-05-29 23:10:00|2257.74|2256.24|2257.99|2256.49|2258.1|2256.6|2257.63|2256.13|0
1685402100000|2023-05-29 23:15:00|2257.89|2256.39|2256.8|2255.3|2257.89|2256.39|2256.65|2255.15|0
1685402400000|2023-05-29 23:20:00|2256.7|2255.2|2256.23|2254.73|2256.9|2255.4|2256.13|2254.63|0
1685402700000|2023-05-29 23:25:00|2256.13|2254.63|2256.23|2254.73|2256.39|2254.89|2256.13|2254.63|0
1685403000000|2023-05-29 23:30:00|2256.39|2254.89|2256.23|2254.73|2256.54|2255.04|2256.13|2254.63|0
1685403300000|2023-05-29 23:35:00|2256.39|2254.89|2256.23|2254.73|2256.44|2254.94|2256.23|2254.73|0
1685403600000|2023-05-29 23:40:00|2256.33|2254.83|2255.87|2254.37|2256.39|2254.89|2255.87|2254.37|0
1685403900000|2023-05-29 23:45:00|2255.76|2254.26|2255.35|2253.85|2255.87|2254.37|2255.19|2253.69|0
1685404200000|2023-05-29 23:50:00|2255.19|2253.69|2255.19|2253.69|2255.35|2253.85|2254.78|2253.28|0
1685404500000|2023-05-29 23:55:00|2255.2|2253.7|2255.35|2253.85|2255.71|2254.21|2255.19|2253.69|0
1685404800000|2023-05-30 00:00:00|2255.19|2253.69|2256.23|2254.73|2256.23|2254.73|2254.93|2253.43|0
1685405100000|2023-05-30 00:05:00|2256.13|2254.63|2256.8|2255.3|2257.06|2255.56|2256.13|2254.63|0
1685405400000|2023-05-30 00:10:00|2256.9|2255.4|2256.13|2254.63|2257.06|2255.56|2255.87|2254.37|0
1685405700000|2023-05-30 00:15:00|2256.18|2254.68|2260.87|2259.37|2262.91|2261.41|2256.18|2254.68|0
1685406000000|2023-05-30 00:20:00|2260.37|2258.87|2260.37|2258.87|2260.37|2258.87|2259.85|2258.35|0
1685406300000|2023-05-30 00:25:00|2260.36|2258.86|2259.35|2257.85|2260.36|2258.86|2259.34|2257.84|0
1685406600000|2023-05-30 00:30:00|2259.86|2258.36|2259.86|2258.36|2260.38|2258.88|2259.35|2257.85|0
1685406900000|2023-05-30 00:35:00|2259.85|2258.35|2259.33|2257.83|2259.86|2258.36|2258.83|2257.33|0
1685407200000|2023-05-30 00:40:00|2259.34|2257.84|2259.34|2257.84|2259.85|2258.35|2259.34|2257.84|0
1685407500000|2023-05-30 00:45:00|2259.85|2258.35|2260.36|2258.86|2260.87|2259.37|2259.34|2257.84|0
1685407800000|2023-05-30 00:50:00|2260.37|2258.87|2260.36|2258.86|2260.87|2259.37|2260.36|2258.86|0
1685408100000|2023-05-30 00:55:00|2260.35|2258.85|2260.87|2259.37|2260.87|2259.37|2260.35|2258.85|0
1685408400000|2023-05-30 01:00:00|2261.38|2259.88|2260.88|2259.38|2261.38|2259.88|2260.87|2259.37|0
1685408700000|2023-05-30 01:05:00|2260.87|2259.37|2259.86|2258.36|2260.88|2259.38|2259.85|2258.35|0
1685409000000|2023-05-30 01:10:00|2260.37|2258.87|2260.37|2258.87|2260.37|2258.87|2260.37|2258.87|0
1685409300000|2023-05-30 01:15:00|2260.88|2259.38|2260.37|2258.87|2260.88|2259.38|2260.36|2258.86|0
1685409600000|2023-05-30 01:20:00|2260.36|2258.86|2261.39|2259.89|2261.39|2259.89|2260.36|2258.86|0
1685409900000|2023-05-30 01:25:00|2260.88|2259.38|2260.87|2259.37|2261.39|2259.89|2260.87|2259.37|0
1685410200000|2023-05-30 01:30:00|2260.88|2259.38|2260.37|2258.87|2261.39|2259.89|2260.37|2258.87|0
1685410500000|2023-05-30 01:35:00|2260.38|2258.88|2260.88|2259.38|2261.4|2259.9|2260.38|2258.88|0
1685410800000|2023-05-30 01:40:00|2260.37|2258.87|2260.88|2259.38|2260.89|2259.39|2260.37|2258.87|0
1685411100000|2023-05-30 01:45:00|2260.87|2259.37|2260.39|2258.89|2261.41|2259.91|2260.37|2258.87|0
1685411400000|2023-05-30 01:50:00|2260.9|2259.4|2260.9|2259.4|2260.9|2259.4|2260.39|2258.89|0
1685411700000|2023-05-30 01:55:00|2260.64|2259.14|2260.39|2258.89|2260.9|2259.4|2260.39|2258.89|0
1685412000000|2023-05-30 02:00:00|2260.9|2259.4|2260.39|2258.89|2260.9|2259.4|2260.39|2258.89|0
1685412300000|2023-05-30 02:05:00|2260.89|2259.39|2260.89|2259.39|2260.9|2259.4|2260.89|2259.39|0
1685412600000|2023-05-30 02:10:00|2260.38|2258.88|2260.9|2259.4|2260.9|2259.4|2260.38|2258.88|0
1685412900000|2023-05-30 02:15:00|2260.89|2259.39|2260.89|2259.39|2260.9|2259.4|2260.89|2259.39|0
1685413200000|2023-05-30 02:20:00|2260.39|2258.89|2260.39|2258.89|2260.89|2259.39|2260.38|2258.88|0
1685413500000|2023-05-30 02:25:00|2260.89|2259.39|2260.89|2259.39|2260.9|2259.4|2260.38|2258.88|0
1685413800000|2023-05-30 02:30:00|2260.39|2258.89|2259.36|2257.86|2260.64|2259.14|2259.35|2257.85|0
1685414100000|2023-05-30 02:35:00|2259.87|2258.37|2259.88|2258.38|2260.39|2258.89|2259.87|2258.37|0
1685414400000|2023-05-30 02:40:00|2260.39|2258.89|2259.88|2258.38|2260.39|2258.89|2259.88|2258.38|0
1685414700000|2023-05-30 02:45:00|2260.13|2258.63|2260.39|2258.89|2260.39|2258.89|2260.13|2258.63|0
1685415000000|2023-05-30 02:50:00|2259.88|2258.38|2259.88|2258.38|2259.88|2258.38|2259.87|2258.37|0
1685415300000|2023-05-30 02:55:00|2260.13|2258.63|2259.87|2258.37|2260.39|2258.89|2259.87|2258.37|0
1685415600000|2023-05-30 03:00:00|2260.12|2258.62|2259.87|2258.37|2260.39|2258.89|2259.87|2258.37|0
1685415900000|2023-05-30 03:05:00|2259.88|2258.38|2259.87|2258.37|2259.88|2258.38|2259.86|2258.36|0
1685416500000|2023-05-30 03:15:00|2259.88|2258.38|2259.35|2257.85|2259.88|2258.38|2259.35|2257.85|0
1685416800000|2023-05-30 03:20:00|2259.6|2258.1|2259.35|2257.85|2259.87|2258.37|2259.35|2257.85|0
1685417100000|2023-05-30 03:25:00|2259.34|2257.84|2258.84|2257.34|2259.35|2257.85|2258.83|2257.33|0
1685417400000|2023-05-30 03:30:00|2259.35|2257.85|2258.33|2256.83|2259.35|2257.85|2258.32|2256.82|0
1685417700000|2023-05-30 03:35:00|2258.58|2257.08|2258.84|2257.34|2258.84|2257.34|2258.32|2256.82|0
1685418000000|2023-05-30 03:40:00|2258.33|2256.83|2258.58|2257.08|2258.84|2257.34|2258.33|2256.83|0
1685418300000|2023-05-30 03:45:00|2258.33|2256.83|2258.84|2257.34|2258.84|2257.34|2258.33|2256.83|0
1685418600000|2023-05-30 03:50:00|2258.85|2257.35|2258.84|2257.34|2258.85|2257.35|2258.84|2257.34|0
1685418900000|2023-05-30 03:55:00|2258.85|2257.35|2258.85|2257.35|2258.85|2257.35|2258.84|2257.34|0
1685419200000|2023-05-30 04:00:00|2258.86|2257.36|2258.85|2257.35|2258.86|2257.36|2258.85|2257.35|0
1685419500000|2023-05-30 04:05:00|2258.86|2257.36|2259.36|2257.86|2259.36|2257.86|2258.85|2257.35|0
1685419800000|2023-05-30 04:10:00|2259.37|2257.87|2259.37|2257.87|2259.37|2257.87|2259.36|2257.86|0
1685420100000|2023-05-30 04:15:00|2259.36|2257.86|2259.4|2257.9|2259.4|2257.9|2259.36|2257.86|0
1685420400000|2023-05-30 04:20:00|2259.39|2257.89|2259.39|2257.89|2259.4|2257.9|2259.39|2257.89|0
1685420700000|2023-05-30 04:25:00|2259.38|2257.88|2259.4|2257.9|2259.4|2257.9|2258.88|2257.38|0
1685421000000|2023-05-30 04:30:00|2259.41|2257.91|2259.4|2257.9|2259.41|2257.91|2259.4|2257.9|0
1685421300000|2023-05-30 04:35:00|2259.66|2258.16|2259.91|2258.41|2259.91|2258.41|2259.4|2257.9|0
1685421600000|2023-05-30 04:40:00|2259.4|2257.9|2259.4|2257.9|2259.91|2258.41|2259.39|2257.89|0
1685421900000|2023-05-30 04:45:00|2259.66|2258.16|2259.91|2258.41|2259.91|2258.41|2259.66|2258.16|0
1685422200000|2023-05-30 04:50:00|2259.4|2257.9|2259.91|2258.41|2259.91|2258.41|2259.4|2257.9|0
1685422500000|2023-05-30 04:55:00|2259.9|2258.4|2259.91|2258.41|2259.91|2258.41|2259.65|2258.15|0
1685422800000|2023-05-30 05:00:00|2259.9|2258.4|2260.42|2258.92|2260.43|2258.93|2259.4|2257.9|0
1685423100000|2023-05-30 05:05:00|2260.93|2259.43|2260.41|2258.91|2260.94|2259.44|2260.41|2258.91|0
1685423400000|2023-05-30 05:10:00|2259.9|2258.4|2260.92|2259.42|2260.92|2259.42|2259.9|2258.4|0
1685423700000|2023-05-30 05:15:00|2260.41|2258.91|2260.41|2258.91|2260.93|2259.43|2260.41|2258.91|0
1685424000000|2023-05-30 05:20:00|2260.42|2258.92|2260.91|2259.41|2261.43|2259.93|2260.4|2258.9|0
1685424300000|2023-05-30 05:25:00|2260.66|2259.16|2260.4|2258.9|2260.92|2259.42|2260.4|2258.9|0
1685424600000|2023-05-30 05:30:00|2260.41|2258.91|2260.42|2258.92|2260.92|2259.42|2260.4|2258.9|0
1685424900000|2023-05-30 05:35:00|2260.41|2258.91|2260.36|2258.86|2260.93|2259.43|2259.85|2258.35|0
1685425200000|2023-05-30 05:40:00|2260.37|2258.87|2259.86|2258.36|2260.37|2258.87|2259.85|2258.35|0
1685425500000|2023-05-30 05:45:00|2259.85|2258.35|2259.85|2258.35|2259.86|2258.36|2259.85|2258.35|0
1685425800000|2023-05-30 05:50:00|2259.86|2258.36|2260.36|2258.86|2260.36|2258.86|2259.33|2257.83|0
1685426100000|2023-05-30 05:55:00|2260.37|2258.87|2260.37|2258.87|2260.88|2259.38|2260.36|2258.86|0
1685426400000|2023-05-30 06:00:00|2260.88|2259.38|2262.97|2261.47|2262.98|2261.48|2260.88|2259.38|0
1685426700000|2023-05-30 06:05:00|2262.46|2260.96|2261.98|2260.48|2262.46|2260.96|2261.43|2259.93|0
1685427000000|2023-05-30 06:10:00|2261.47|2259.97|2261.98|2260.48|2261.98|2260.48|2261.46|2259.96|0
1685427300000|2023-05-30 06:15:00|2261.97|2260.47|2261.98|2260.48|2262.49|2260.99|2261.97|2260.47|0
1685427600000|2023-05-30 06:20:00|2262.49|2260.99|2261.97|2260.47|2262.49|2260.99|2261.97|2260.47|0
1685427900000|2023-05-30 06:25:00|2262.48|2260.98|2262.49|2260.99|2263|2261.5|2262.48|2260.98|0
1685428200000|2023-05-30 06:30:00|2262.99|2261.49|2261.14|2259.74|2264.39|2262.99|2258.64|2257.24|59
1685428500000|2023-05-30 06:35:00|2261.02|2259.62|2260.77|2259.37|2261.27|2259.87|2260.52|2259.12|3
1685428800000|2023-05-30 06:40:00|2260.39|2258.99|2259.14|2257.74|2260.64|2259.24|2259.02|2257.62|11
1685429100000|2023-05-30 06:45:00|2259.39|2257.99|2257.77|2256.37|2259.39|2257.99|2257.39|2255.99|14
1685429400000|2023-05-30 06:50:00|2257.89|2256.49|2257.89|2256.49|2258.02|2256.62|2257.64|2256.24|28
1685429700000|2023-05-30 06:55:00|2257.82|2256.32|2258.37|2256.87|2258.89|2257.39|2257.82|2256.32|9
1685430000000|2023-05-30 07:00:00|2258.38|2256.88|2257.94|2257.44|2263.57|2263.07|2257.94|2256.88|1873
1685430300000|2023-05-30 07:05:00|2258.32|2257.82|2261.69|2261.19|2263.32|2262.82|2256.82|2256.32|1559
1685430600000|2023-05-30 07:10:00|2261.82|2261.32|2259.44|2258.94|2261.82|2261.32|2258.69|2258.19|1079
1685430900000|2023-05-30 07:15:00|2259.57|2259.07|2261.44|2260.94|2262.32|2261.82|2258.57|2258.07|887
1685431200000|2023-05-30 07:20:00|2261.57|2261.07|2263.57|2263.07|2263.57|2263.07|2260.94|2260.44|654
1685431500000|2023-05-30 07:25:00|2263.44|2262.94|2267.82|2267.32|2267.82|2267.32|2262.07|2261.57|1148
1685431800000|2023-05-30 07:30:00|2268.07|2267.57|2272.07|2271.57|2272.07|2271.57|2267.07|2266.57|2093
1685432100000|2023-05-30 07:35:00|2271.82|2271.32|2274.07|2273.57|2274.32|2273.82|2271.57|2271.07|1749
1685432400000|2023-05-30 07:40:00|2273.82|2273.32|2274.82|2274.32|2275.57|2275.07|2273.57|2273.07|1570
1685432700000|2023-05-30 07:45:00|2274.57|2274.07|2276.82|2276.32|2277.07|2276.57|2273.82|2273.32|1089
1685433000000|2023-05-30 07:50:00|2276.94|2276.44|2272.25|2271.75|2277.19|2276.69|2271.89|2271.39|1231
1685433300000|2023-05-30 07:55:00|2272.37|2271.87|2273.5|2273|2273.75|2273.25|2271.25|2270.75|988
1685433600000|2023-05-30 08:00:00|2273.62|2273.12|2274|2273.5|2275|2274.5|2272.25|2271.75|912
1685433900000|2023-05-30 08:05:00|2274.12|2273.62|2274.5|2274|2275.75|2275.25|2273.25|2272.75|567
1685434200000|2023-05-30 08:10:00|2274.25|2273.75|2271.5|2271|2274.5|2274|2270.75|2270.25|775
1685434500000|2023-05-30 08:15:00|2271.25|2270.75|2271|2270.5|2272|2271.5|2270.75|2270.25|460
1685434800000|2023-05-30 08:20:00|2270.87|2270.37|2272.25|2271.75|2273|2272.5|2270.75|2270.25|869
1685435100000|2023-05-30 08:25:00|2272.5|2272|2269.25|2268.75|2274|2273.5|2269.25|2268.75|839
1685435400000|2023-05-30 08:30:00|2269.12|2268.62|2269|2268.5|2269.75|2269.25|2268.25|2267.75|730
1685435700000|2023-05-30 08:35:00|2268.87|2268.37|2269|2268.5|2270.75|2270.25|2267.75|2267.25|851
1685436000000|2023-05-30 08:40:00|2268.75|2268.25|2269|2268.5|2270.87|2270.37|2268.37|2267.87|449
1685436300000|2023-05-30 08:45:00|2269.12|2268.62|2269.75|2269.25|2269.75|2269.25|2267.75|2267.25|455
1685436600000|2023-05-30 08:50:00|2269.62|2269.12|2268|2267.5|2269.75|2269.25|2266.75|2266.25|629
1685436900000|2023-05-30 08:55:00|2268.12|2267.62|2266.25|2265.75|2268.25|2267.75|2266.25|2265.75|561
1685437200000|2023-05-30 09:00:00|2266.37|2265.87|2268.25|2267.75|2268.75|2268.25|2266|2265.5|696
1685437500000|2023-05-30 09:05:00|2268.37|2267.87|2272.5|2272|2272.75|2272.25|2268.25|2267.75|739
1685437800000|2023-05-30 09:10:00|2272.37|2271.87|2272.5|2272|2272.75|2272.25|2271|2270.5|613
1685438100000|2023-05-30 09:15:00|2272.75|2272.25|2272.62|2272.12|2273|2272.5|2271.37|2270.87|456
1685438400000|2023-05-30 09:20:00|2272.75|2272.25|2272.25|2271.75|2274|2273.5|2271.75|2271.25|568
1685438700000|2023-05-30 09:25:00|2272.12|2271.62|2270.25|2269.75|2272.75|2272.25|2270.25|2269.75|438
1685439000000|2023-05-30 09:30:00|2270|2269.5|2270.62|2270.12|2271.25|2270.75|2270|2269.5|484
1685439300000|2023-05-30 09:35:00|2270.5|2270|2270.25|2269.75|2270.75|2270.25|2269.75|2269.25|334
1685439600000|2023-05-30 09:40:00|2270|2269.5|2270.75|2270.25|2271.5|2271|2270|2269.5|330
1685439900000|2023-05-30 09:45:00|2270.62|2270.12|2270.25|2269.75|2271.25|2270.75|2270|2269.5|275
1685440200000|2023-05-30 09:50:00|2270.5|2270|2271|2270.5|2271.25|2270.75|2269.75|2269.25|356
1685440500000|2023-05-30 09:55:00|2271.25|2270.75|2270.5|2270|2271.75|2271.25|2270.12|2269.62|325
1685440800000|2023-05-30 10:00:00|2270.37|2269.87|2271.87|2271.37|2272.25|2271.75|2270|2269.5|254
1685441100000|2023-05-30 10:05:00|2271.75|2271.25|2272.5|2272|2273.37|2272.87|2271.5|2271|331
1685441400000|2023-05-30 10:10:00|2272.75|2272.25|2272.75|2272.25|2273|2272.5|2271.75|2271.25|311
1685441700000|2023-05-30 10:15:00|2272.5|2272|2271.75|2271.25|2273.25|2272.75|2271|2270.5|716
1685442000000|2023-05-30 10:20:00|2272|2271.5|2272.62|2272.12|2272.75|2272.25|2271.75|2271.25|264
1685442300000|2023-05-30 10:25:00|2272.75|2272.25|2273.5|2273|2273.5|2273|2271.25|2270.75|324
1685442600000|2023-05-30 10:30:00|2273.37|2272.87|2273.5|2273|2273.5|2273|2272.25|2271.75|296
1685442900000|2023-05-30 10:35:00|2273.75|2273.25|2274|2273.5|2274.75|2274.25|2273.62|2273.12|438
1685443200000|2023-05-30 10:40:00|2274.12|2273.62|2274.5|2274|2274.75|2274.25|2273.62|2273.12|326
1685443500000|2023-05-30 10:45:00|2274.25|2273.75|2273.87|2273.37|2275|2274.5|2273.25|2272.75|728
1685443800000|2023-05-30 10:50:00|2274|2273.5|2275.12|2274.62|2275.25|2274.75|2273.75|2273.25|538
1685444100000|2023-05-30 10:55:00|2275|2274.5|2274|2273.5|2275.25|2274.75|2273.75|2273.25|560
1685444400000|2023-05-30 11:00:00|2274.25|2273.75|2275.25|2274.75|2275.5|2275|2273.75|2273.25|476
1685444700000|2023-05-30 11:05:00|2275.5|2275|2274|2273.5|2275.5|2275|2273.75|2273.25|1275
1685445000000|2023-05-30 11:10:00|2273.75|2273.25|2273|2272.5|2273.87|2273.37|2272.75|2272.25|1079
1685445300000|2023-05-30 11:15:00|2272.75|2272.25|2274|2273.5|2274|2273.5|2272|2271.5|472
1685445600000|2023-05-30 11:20:00|2273.75|2273.25|2276|2275.5|2276|2275.5|2273.75|2273.25|496
1685445900000|2023-05-30 11:25:00|2275.75|2275.25|2276.12|2275.62|2276.12|2275.62|2274.75|2274.25|474
1685446200000|2023-05-30 11:30:00|2276.25|2275.75|2278|2277.5|2278.25|2277.75|2275.75|2275.25|575
1685446500000|2023-05-30 11:35:00|2277.75|2277.25|2279.75|2279.25|2280|2279.5|2277.5|2277|587
1685446800000|2023-05-30 11:40:00|2279.52|2279.02|2277.89|2277.39|2279.52|2279.02|2277.77|2277.27|480
1685447100000|2023-05-30 11:45:00|2278.02|2277.52|2278.52|2278.02|2279.14|2278.64|2278.02|2277.52|643
1685447400000|2023-05-30 11:50:00|2278.39|2277.89|2277.89|2277.39|2278.77|2278.27|2277.27|2276.77|375
1685447700000|2023-05-30 11:55:00|2278.02|2277.52|2277.14|2276.64|2278.52|2278.02|2277.02|2276.52|553
1685448000000|2023-05-30 12:00:00|2277.02|2276.52|2277.02|2276.52|2277.14|2276.64|2276.02|2275.52|304
1685448300000|2023-05-30 12:05:00|2277.14|2276.64|2276.52|2276.02|2278.02|2277.52|2276.52|2276.02|626
1685448600000|2023-05-30 12:10:00|2276.77|2276.27|2276.52|2276.02|2277.27|2276.77|2276.27|2275.77|198
1685448900000|2023-05-30 12:15:00|2276.77|2276.27|2276.02|2275.52|2277.27|2276.77|2276.02|2275.52|339
1685449200000|2023-05-30 12:20:00|2276.27|2275.77|2276.77|2276.27|2276.77|2276.27|2276.02|2275.52|338
1685449500000|2023-05-30 12:25:00|2277.02|2276.52|2276.27|2275.77|2277.02|2276.52|2276.02|2275.52|305
1685449800000|2023-05-30 12:30:00|2276.52|2276.02|2275.52|2275.02|2276.52|2276.02|2275.52|2275.02|378
1685450100000|2023-05-30 12:35:00|2275.64|2275.14|2277.02|2276.52|2277.02|2276.52|2275.64|2275.14|356
1685450400000|2023-05-30 12:40:00|2277.14|2276.64|2276.52|2276.02|2277.27|2276.77|2276.52|2276.02|183
1685450700000|2023-05-30 12:45:00|2276.27|2275.77|2275.02|2274.52|2276.52|2276.02|2274.64|2274.14|455
1685451000000|2023-05-30 12:50:00|2275.39|2274.89|2275.52|2275.02|2276.14|2275.64|2275.27|2274.77|315
1685451300000|2023-05-30 12:55:00|2275.27|2274.77|2275.64|2275.14|2276.27|2275.77|2275.27|2274.77|270
1685451600000|2023-05-30 13:00:00|2275.77|2275.27|2276.52|2276.02|2277.02|2276.52|2275.77|2275.27|332
1685451900000|2023-05-30 13:05:00|2276.39|2275.89|2275.77|2275.27|2276.52|2276.02|2275.02|2274.52|360
1685452200000|2023-05-30 13:10:00|2275.64|2275.14|2276.52|2276.02|2276.77|2276.27|2275.27|2274.77|904
1685452500000|2023-05-30 13:15:00|2276.64|2276.14|2276.52|2276.02|2277.52|2277.02|2275.77|2275.27|427
1685452800000|2023-05-30 13:20:00|2276.39|2275.89|2275.77|2275.27|2276.77|2276.27|2275.52|2275.02|349
1685453100000|2023-05-30 13:25:00|2275.52|2275.02|2275.27|2274.77|2276.02|2275.52|2275.02|2274.52|323
1685453400000|2023-05-30 13:30:00|2275.39|2274.89|2274.39|2273.89|2276.02|2275.52|2274.27|2273.77|811
1685453700000|2023-05-30 13:35:00|2274.52|2274.02|2272.27|2271.77|2274.77|2274.27|2272.02|2271.52|844
1685454000000|2023-05-30 13:40:00|2272.14|2271.64|2270.27|2269.77|2272.14|2271.64|2270.02|2269.52|979
1685454300000|2023-05-30 13:45:00|2270.02|2269.52|2270.02|2269.52|2270.89|2270.39|2269.52|2269.02|783
1685454600000|2023-05-30 13:50:00|2270.27|2269.77|2266.77|2266.27|2270.27|2269.77|2266.77|2266.27|756
1685454900000|2023-05-30 13:55:00|2266.89|2266.39|2268.14|2267.64|2268.14|2267.64|2264.02|2263.52|1395
1685455200000|2023-05-30 14:00:00|2268.39|2267.89|2264.14|2263.64|2268.64|2268.14|2263.77|2263.27|1488
1685455500000|2023-05-30 14:05:00|2264.02|2263.52|2263.02|2262.52|2264.52|2264.02|2262.27|2261.77|794
1685455800000|2023-05-30 14:10:00|2263.37|2262.87|2261.87|2261.37|2264.37|2263.87|2261.37|2260.87|782
1685456100000|2023-05-30 14:15:00|2262.12|2261.62|2266.37|2265.87|2266.37|2265.87|2262.12|2261.62|1359
1685456400000|2023-05-30 14:20:00|2266.12|2265.62|2262.62|2262.12|2266.87|2266.37|2262.37|2261.87|668
1685456700000|2023-05-30 14:25:00|2263.12|2262.62|2260.49|2259.99|2263.12|2262.62|2260.12|2259.62|966
1685457000000|2023-05-30 14:30:00|2260.62|2260.12|2259.12|2258.62|2261.12|2260.62|2259.12|2258.62|1203
1685457300000|2023-05-30 14:35:00|2259.37|2258.87|2258.12|2257.62|2259.62|2259.12|2257.62|2257.12|763
1685457600000|2023-05-30 14:40:00|2257.87|2257.37|2256.12|2255.62|2259.12|2258.62|2256.12|2255.62|751
1685457900000|2023-05-30 14:45:00|2255.99|2255.49|2258.49|2257.99|2258.49|2257.99|2255.87|2255.37|698
1685458200000|2023-05-30 14:50:00|2258.62|2258.12|2257.99|2257.49|2259.37|2258.87|2257.74|2257.24|817
1685458500000|2023-05-30 14:55:00|2257.87|2257.37|2257.37|2256.87|2259.24|2258.74|2257.24|2256.74|564
1685458800000|2023-05-30 15:00:00|2257.49|2256.99|2256.99|2256.49|2258.87|2258.37|2256.87|2256.37|1035
1685459100000|2023-05-30 15:05:00|2257.12|2256.62|2254.87|2254.37|2257.37|2256.87|2254.62|2254.12|902
1685459400000|2023-05-30 15:10:00|2254.74|2254.24|2256.87|2256.37|2256.87|2256.37|2254.49|2253.99|809
1685459700000|2023-05-30 15:15:00|2257.12|2256.62|2254.62|2254.12|2257.12|2256.62|2253.37|2252.87|1604
1685460000000|2023-05-30 15:20:00|2254.87|2254.37|2255.37|2253.87|2255.62|2255.12|2253.99|2253.49|1560
1685460300000|2023-05-30 15:25:00|2255.36|2253.86|2257.49|2255.99|2257.49|2255.99|2254.95|2253.45|962
1685460600000|2023-05-30 15:30:00|2257.48|2255.98|2258.44|2257.04|2259.69|2258.29|2256.82|2255.42|261
1685460900000|2023-05-30 15:35:00|2258.57|2257.17|2259.82|2258.42|2259.82|2258.42|2258.44|2257.04|11
1685461200000|2023-05-30 15:40:00|2259.69|2258.29|2258.07|2256.67|2260.07|2258.67|2257.82|2256.42|67
1685461500000|2023-05-30 15:45:00|2258.57|2257.17|2259.19|2257.79|2259.82|2258.42|2257.82|2256.42|44
1685461800000|2023-05-30 15:50:00|2259.32|2257.92|2259.69|2258.29|2259.69|2258.29|2259.19|2257.79|0
1685462100000|2023-05-30 15:55:00|2259.94|2258.54|2259.99|2258.49|2260.44|2259.04|2259.57|2258.17|2
1685462400000|2023-05-30 16:00:00|2259.98|2258.48|2259.95|2258.45|2260.51|2259.01|2259.44|2257.94|0
1685462700000|2023-05-30 16:05:00|2259.44|2257.94|2259.43|2257.93|2259.95|2258.45|2258.39|2256.89|0
1685463000000|2023-05-30 16:10:00|2259.44|2257.94|2259.94|2258.44|2259.96|2258.46|2258.9|2257.4|0
1685463300000|2023-05-30 16:15:00|2259.43|2257.93|2259.44|2257.94|2260.99|2259.49|2258.9|2257.4|0
1685463600000|2023-05-30 16:20:00|2259.95|2258.45|2259.96|2258.46|2259.96|2258.46|2258.91|2257.41|0
1685463900000|2023-05-30 16:25:00|2259.95|2258.45|2259.4|2257.9|2260.48|2258.98|2258.88|2257.38|0
1685464200000|2023-05-30 16:30:00|2258.89|2257.39|2259.41|2257.91|2259.95|2258.45|2258.88|2257.38|0
1685464500000|2023-05-30 16:35:00|2259.42|2257.92|2257.33|2255.83|2259.95|2258.45|2257.33|2255.83|0
1685464800000|2023-05-30 16:40:00|2257.34|2255.84|2257.32|2255.82|2257.84|2256.34|2256.27|2254.77|0
1685465100000|2023-05-30 16:45:00|2257.31|2255.81|2257.87|2256.37|2257.87|2256.37|2257.31|2255.81|0
1685465400000|2023-05-30 16:50:00|2257.86|2256.36|2259.95|2258.45|2259.96|2258.46|2257.86|2256.36|0
1685465700000|2023-05-30 16:55:00|2259.94|2258.44|2260.48|2258.98|2260.48|2258.98|2259.43|2257.93|0
1685466000000|2023-05-30 17:00:00|2260.47|2258.97|2259.43|2257.93|2260.48|2258.98|2259.42|2257.92|0
1685466300000|2023-05-30 17:05:00|2259.42|2257.92|2258.38|2256.88|2259.43|2257.93|2258.36|2256.86|0
1685466600000|2023-05-30 17:10:00|2258.37|2256.87|2258.38|2256.88|2258.91|2257.41|2258.36|2256.86|0
1685466900000|2023-05-30 17:15:00|2258.37|2256.87|2258.9|2257.4|2259.42|2257.92|2257.85|2256.35|0
1685467200000|2023-05-30 17:20:00|2259.41|2257.91|2258.88|2257.38|2259.42|2257.92|2258.88|2257.38|0
1685467500000|2023-05-30 17:25:00|2258.89|2257.39|2255.76|2254.26|2258.89|2257.39|2255.74|2254.24|0
1685467800000|2023-05-30 17:30:00|2255.75|2254.25|2256.83|2255.33|2257.36|2255.86|2254.69|2253.19|0
1685468100000|2023-05-30 17:35:00|2256.82|2255.32|2255.78|2254.28|2256.83|2255.33|2255.27|2253.77|0
1685468400000|2023-05-30 17:40:00|2255.79|2254.29|2256.3|2254.8|2256.83|2255.33|2255.78|2254.28|0
1685468700000|2023-05-30 17:45:00|2256.29|2254.79|2256.83|2255.33|2256.83|2255.33|2255.78|2254.28|0
1685469000000|2023-05-30 17:50:00|2256.82|2255.32|2255.77|2254.27|2257.36|2255.86|2255.24|2253.74|0
1685469300000|2023-05-30 17:55:00|2255.76|2254.26|2256.25|2254.75|2256.27|2254.77|2255.23|2253.73|0
1685469600000|2023-05-30 18:00:00|2256.26|2254.76|2255.22|2253.72|2256.78|2255.28|2255.21|2253.71|0
1685469900000|2023-05-30 18:05:00|2254.71|2253.21|2255.23|2253.73|2255.76|2254.26|2254.7|2253.2|0
1685470200000|2023-05-30 18:10:00|2255.22|2253.72|2256.28|2254.78|2256.29|2254.79|2255.22|2253.72|0
1685470500000|2023-05-30 18:15:00|2256.27|2254.77|2257.85|2256.35|2257.85|2256.35|2255.75|2254.25|0
1685470800000|2023-05-30 18:20:00|2257.86|2256.36|2258.92|2257.42|2259.43|2257.93|2257.33|2255.83|0
1685471100000|2023-05-30 18:25:00|2259.43|2257.93|2259.45|2257.95|2259.97|2258.47|2258.92|2257.42|0
1685471400000|2023-05-30 18:30:00|2259.46|2257.96|2259.99|2258.49|2260.51|2259.01|2259.45|2257.95|0
1685471700000|2023-05-30 18:35:00|2260|2258.5|2260.02|2258.52|2260.53|2259.03|2259.49|2257.99|0
1685472000000|2023-05-30 18:40:00|2260.03|2258.53|2261.08|2259.58|2261.08|2259.58|2260.02|2258.52|0
1685472300000|2023-05-30 18:45:00|2261.09|2259.59|2260.01|2258.51|2261.09|2259.59|2260.01|2258.51|0
1685472600000|2023-05-30 18:50:00|2260.02|2258.52|2261.05|2259.55|2261.05|2259.55|2259.46|2257.96|0
1685472900000|2023-05-30 18:55:00|2261.56|2260.06|2259.98|2258.48|2261.58|2260.08|2259.98|2258.48|0
1685473200000|2023-05-30 19:00:00|2259.97|2258.47|2259.48|2257.98|2259.99|2258.49|2259.44|2257.94|0
1685473500000|2023-05-30 19:05:00|2259.49|2257.99|2259.49|2257.99|2260|2258.5|2258.94|2257.44|0
1685473800000|2023-05-30 19:10:00|2259.46|2257.96|2258.92|2257.42|2259.98|2258.48|2258.4|2256.9|0
1685474100000|2023-05-30 19:15:00|2258.91|2257.41|2259.45|2257.95|2259.45|2257.95|2258.39|2256.89|0
1685474400000|2023-05-30 19:20:00|2259.46|2257.96|2259.96|2258.46|2259.98|2258.48|2259.44|2257.94|0
1685474700000|2023-05-30 19:25:00|2259.97|2258.47|2259.98|2258.48|2260.51|2259.01|2259.97|2258.47|0
1685475000000|2023-05-30 19:30:00|2259.99|2258.49|2260.51|2259.01|2261.03|2259.53|2259.98|2258.48|0
1685475300000|2023-05-30 19:35:00|2260.52|2259.02|2259.98|2258.48|2260.52|2259.02|2259.97|2258.47|0
1685475600000|2023-05-30 19:40:00|2259.97|2258.47|2259.94|2258.44|2260.5|2259|2259.93|2258.43|0
1685475900000|2023-05-30 19:45:00|2259.95|2258.45|2260.47|2258.97|2261|2259.5|2259.94|2258.44|0
1685476200000|2023-05-30 19:50:00|2260.46|2258.96|2259.37|2257.87|2260.46|2258.96|2259.36|2257.86|0
1685476500000|2023-05-30 19:55:00|2259.36|2257.86|2259.42|2257.92|2259.96|2258.46|2258.35|2256.85|0
1685476800000|2023-05-30 20:00:00|2258.4|2256.9|2259.76|2258.26|2259.86|2258.36|2258.25|2256.75|0
1685477100000|2023-05-30 20:05:00|2259.86|2258.36|2259.03|2257.53|2259.97|2258.47|2258.92|2257.42|0
1685477400000|2023-05-30 20:10:00|2259.18|2257.68|2259.44|2257.94|2259.44|2257.94|2258.77|2257.27|0
1685477700000|2023-05-30 20:15:00|2259.29|2257.79|2258.77|2257.27|2259.44|2257.94|2258.77|2257.27|0
1685478000000|2023-05-30 20:20:00|2258.92|2257.42|2259.18|2257.68|2259.18|2257.68|2258.66|2257.16|0
1685478300000|2023-05-30 20:25:00|2259.19|2257.69|2258.92|2257.42|2259.29|2257.79|2258.92|2257.42|0
1685478600000|2023-05-30 20:30:00|2258.98|2257.48|2259.44|2257.94|2259.44|2257.94|2258.98|2257.48|0
1685478900000|2023-05-30 20:35:00|2259.45|2257.95|2259.71|2258.21|2259.71|2258.21|2259.44|2257.94|0
1685479200000|2023-05-30 20:40:00|2259.86|2258.36|2260.12|2258.62|2260.12|2258.62|2259.71|2258.21|0
1685479500000|2023-05-30 20:45:00|2259.97|2258.47|2259.71|2258.21|2260.12|2258.62|2259.6|2258.1|0
1685479800000|2023-05-30 20:50:00|2259.76|2258.26|2259.44|2257.94|2259.86|2258.36|2259.44|2257.94|0
1685480100000|2023-05-30 20:55:00|2259.39|2257.89|2258.4|2256.9|2259.44|2257.94|2258.19|2256.69|0
1685480400000|2023-05-30 21:00:00|2258.45|2256.95|2258.77|2257.27|2258.77|2257.27|2258.45|2256.95|0
1685480700000|2023-05-30 21:05:00|2258.71|2257.21|2258.71|2257.21|2258.72|2257.22|2258.51|2257.01|0
1685481000000|2023-05-30 21:10:00|2258.66|2257.16|2258.71|2257.21|2258.72|2257.22|2258.66|2257.16|0
1685481300000|2023-05-30 21:15:00|2258.72|2257.22|2258.77|2257.27|2258.77|2257.27|2258.71|2257.21|0
1685481600000|2023-05-30 21:20:00|2258.76|2257.26|2258.77|2257.27|2258.77|2257.27|2258.35|2256.85|0
1685481900000|2023-05-30 21:25:00|2258.71|2257.21|2258.51|2257.01|2258.87|2257.37|2258.45|2256.95|0
1685482200000|2023-05-30 21:30:00|2258.56|2257.06|2258.82|2257.32|2258.92|2257.42|2258.56|2257.06|0
1685482500000|2023-05-30 21:35:00|2258.81|2257.31|2258.56|2257.06|2258.81|2257.31|2258.14|2256.64|0
1685482800000|2023-05-30 21:40:00|2258.51|2257.01|2258.4|2256.9|2258.51|2257.01|2258.35|2256.85|0
1685483100000|2023-05-30 21:45:00|2258.45|2256.95|2258.3|2256.8|2258.45|2256.95|2258.19|2256.69|0
1685483400000|2023-05-30 21:50:00|2258.35|2256.85|2258.09|2256.59|2258.45|2256.95|2258.04|2256.54|0
1685483700000|2023-05-30 21:55:00|2257.98|2256.48|2257.46|2255.96|2258.14|2256.64|2257.25|2255.75|0
1685484000000|2023-05-30 22:00:00|2257.36|2255.86|2257.31|2255.81|2257.72|2256.22|2256.52|2255.02|0
1685484300000|2023-05-30 22:05:00|2257.25|2255.75|2256.94|2255.44|2257.31|2255.81|2256.94|2255.44|0
1685484600000|2023-05-30 22:10:00|2256.99|2255.49|2257.2|2255.7|2257.31|2255.81|2256.94|2255.44|0
1685484900000|2023-05-30 22:15:00|2257.25|2255.75|2257.46|2255.96|2257.98|2256.48|2257.25|2255.75|0
1685485200000|2023-05-30 22:20:00|2257.31|2255.81|2256.94|2255.44|2257.46|2255.96|2256.94|2255.44|0
1685485500000|2023-05-30 22:25:00|2257.05|2255.55|2257.57|2256.07|2257.83|2256.33|2257.05|2255.55|0
1685485800000|2023-05-30 22:30:00|2257.72|2256.22|2257.98|2256.48|2257.98|2256.48|2257.67|2256.17|0
1685486100000|2023-05-30 22:35:00|2257.99|2256.49|2257.98|2256.48|2258.14|2256.64|2257.98|2256.48|0
1685486400000|2023-05-30 22:40:00|2257.99|2256.49|2258.14|2256.64|2258.14|2256.64|2257.98|2256.48|0
1685486700000|2023-05-30 22:45:00|2258.04|2256.54|2257.83|2256.33|2258.04|2256.54|2257.57|2256.07|0
1685487000000|2023-05-30 22:50:00|2257.98|2256.48|2257.83|2256.33|2258.25|2256.75|2257.72|2256.22|0
1685487300000|2023-05-30 22:55:00|2257.93|2256.43|2257.83|2256.33|2258.25|2256.75|2257.83|2256.33|0
1685487600000|2023-05-30 23:00:00|2257.93|2256.43|2259.18|2257.68|2259.18|2257.68|2257.93|2256.43|0
1685487900000|2023-05-30 23:05:00|2259.03|2257.53|2258.92|2257.42|2259.44|2257.94|2258.77|2257.27|0
1685488200000|2023-05-30 23:10:00|2258.93|2257.43|2259.03|2257.53|2259.29|2257.79|2258.77|2257.27|0
1685488500000|2023-05-30 23:15:00|2258.98|2257.48|2259.44|2257.94|2259.6|2258.1|2258.98|2257.48|0
1685488800000|2023-05-30 23:20:00|2259.39|2257.89|2259.18|2257.68|2259.44|2257.94|2258.98|2257.48|0
1685489100000|2023-05-30 23:25:00|2259.13|2257.63|2259.18|2257.68|2259.29|2257.79|2258.92|2257.42|0
1685489400000|2023-05-30 23:30:00|2259.19|2257.69|2259.86|2258.36|2259.86|2258.36|2258.92|2257.42|0
1685489700000|2023-05-30 23:35:00|2259.91|2258.41|2259.44|2257.94|2259.91|2258.41|2259.29|2257.79|0
1685490000000|2023-05-30 23:40:00|2259.45|2257.95|2260.23|2258.73|2260.33|2258.83|2259.45|2257.95|0
1685490300000|2023-05-30 23:45:00|2260.18|2258.68|2259.97|2258.47|2260.18|2258.68|2259.86|2258.36|0
1685490600000|2023-05-30 23:50:00|2259.91|2258.41|2258.78|2257.28|2259.97|2258.47|2258.67|2257.17|0
1685490900000|2023-05-30 23:55:00|2258.88|2257.38|2259.09|2257.59|2259.09|2257.59|2258.78|2257.28|0
1685491200000|2023-05-31 00:00:00|2259.2|2257.7|2259.2|2257.7|2259.35|2257.85|2258.78|2257.28|0
1685491500000|2023-05-31 00:05:00|2259.35|2257.85|2258.52|2257.02|2259.46|2257.96|2258.52|2257.02|0
1685491800000|2023-05-31 00:10:00|2258.62|2257.12|2258.41|2256.91|2259.2|2257.7|2258.41|2256.91|0
1685492100000|2023-05-31 00:15:00|2258.26|2256.76|2258.93|2257.43|2258.93|2257.43|2257.39|2255.89|0
1685492400000|2023-05-31 00:20:00|2258.42|2256.92|2257.4|2255.9|2258.42|2256.92|2257.39|2255.89|0
1685492700000|2023-05-31 00:25:00|2257.91|2256.41|2257.39|2255.89|2257.91|2256.41|2257.39|2255.89|0
1685493000000|2023-05-31 00:30:00|2256.88|2255.38|2257.39|2255.89|2257.39|2255.89|2256.87|2255.37|0
1685493300000|2023-05-31 00:35:00|2257.9|2256.4|2257.9|2256.4|2257.91|2256.41|2257.9|2256.4|0
1685493600000|2023-05-31 00:40:00|2257.91|2256.41|2258.42|2256.92|2258.43|2256.93|2257.91|2256.41|0
1685493900000|2023-05-31 00:45:00|2257.91|2256.41|2257.91|2256.41|2258.42|2256.92|2257.9|2256.4|0
1685494200000|2023-05-31 00:50:00|2257.9|2256.4|2258.41|2256.91|2258.42|2256.92|2257.9|2256.4|0
1685494500000|2023-05-31 00:55:00|2258.42|2256.92|2257.91|2256.41|2258.42|2256.92|2257.9|2256.4|0
1685494800000|2023-05-31 01:00:00|2257.9|2256.4|2257.9|2256.4|2258.42|2256.92|2257.9|2256.4|0
1685495100000|2023-05-31 01:05:00|2258.16|2256.66|2257.89|2256.39|2258.41|2256.91|2257.89|2256.39|0
1685495400000|2023-05-31 01:10:00|2258.4|2256.9|2258.4|2256.9|2258.4|2256.9|2258.4|2256.9|0
1685495700000|2023-05-31 01:15:00|2258.14|2256.64|2258.92|2257.42|2258.93|2257.43|2257.89|2256.39|0
1685496000000|2023-05-31 01:20:00|2258.93|2257.43|2258.93|2257.43|2258.93|2257.43|2258.92|2257.42|0
1685496600000|2023-05-31 01:30:00|2258.92|2257.42|2257.88|2256.38|2258.92|2257.42|2256.85|2255.35|0
1685496900000|2023-05-31 01:35:00|2257.62|2256.12|2256.86|2255.36|2257.88|2256.38|2256.85|2255.35|0
1685497200000|2023-05-31 01:40:00|2256.85|2255.35|2256.85|2255.35|2257.38|2255.88|2256.6|2255.1|0
1685497500000|2023-05-31 01:45:00|2256.86|2255.36|2256.85|2255.35|2257.37|2255.87|2256.34|2254.84|0
1685497800000|2023-05-31 01:50:00|2256.86|2255.36|2257.38|2255.88|2257.9|2256.4|2256.85|2255.35|0
1685498100000|2023-05-31 01:55:00|2257.37|2255.87|2256.33|2254.83|2257.37|2255.87|2256.33|2254.83|0
1685498400000|2023-05-31 02:00:00|2256.34|2254.84|2255.81|2254.31|2256.34|2254.84|2255.3|2253.8|0
1685498700000|2023-05-31 02:05:00|2255.55|2254.05|2254.8|2253.3|2255.81|2254.31|2254.26|2252.76|0
1685499000000|2023-05-31 02:10:00|2254.29|2252.79|2254.29|2252.79|2255.08|2253.58|2254.29|2252.79|0
1685499300000|2023-05-31 02:15:00|2254.3|2252.8|2254.55|2253.05|2254.81|2253.31|2254.28|2252.78|0
1685499600000|2023-05-31 02:20:00|2254.29|2252.79|2253.78|2252.28|2254.29|2252.79|2253.77|2252.27|0
1685499900000|2023-05-31 02:25:00|2253.77|2252.27|2253.78|2252.28|2254.29|2252.79|2253.77|2252.27|0
1685500200000|2023-05-31 02:30:00|2253.77|2252.27|2253.78|2252.28|2253.78|2252.28|2253.77|2252.27|0
1685500500000|2023-05-31 02:35:00|2253.77|2252.27|2254.3|2252.8|2254.3|2252.8|2253.77|2252.27|0
1685500800000|2023-05-31 02:40:00|2253.79|2252.29|2253.78|2252.28|2254.04|2252.54|2253.78|2252.28|0
1685501100000|2023-05-31 02:45:00|2253.77|2252.27|2253.77|2252.27|2253.78|2252.28|2253.77|2252.27|0
1685501400000|2023-05-31 02:50:00|2253.78|2252.28|2254.3|2252.8|2254.3|2252.8|2253.78|2252.28|0
1685501700000|2023-05-31 02:55:00|2254.29|2252.79|2254.29|2252.79|2254.3|2252.8|2253.78|2252.28|0
1685502000000|2023-05-31 03:00:00|2254.28|2252.78|2253.77|2252.27|2254.29|2252.79|2253.77|2252.27|0
1685502300000|2023-05-31 03:05:00|2253.78|2252.28|2252.83|2251.33|2253.78|2252.28|2252.83|2251.33|0
1685502600000|2023-05-31 03:10:00|2252.82|2251.32|2252.82|2251.32|2252.83|2251.33|2252.82|2251.32|0
1685502900000|2023-05-31 03:15:00|2252.83|2251.33|2252.83|2251.33|2252.83|2251.33|2252.82|2251.32|0
1685503200000|2023-05-31 03:20:00|2253.34|2251.84|2253.34|2251.84|2253.86|2252.36|2253.34|2251.84|0
1685503500000|2023-05-31 03:25:00|2253.33|2251.83|2253.34|2251.84|2253.86|2252.36|2253.33|2251.83|0
1685503800000|2023-05-31 03:30:00|2253.33|2251.83|2252.81|2251.31|2253.33|2251.83|2252.31|2250.81|0
1685504100000|2023-05-31 03:35:00|2252.82|2251.32|2252.8|2251.3|2252.82|2251.32|2252.28|2250.78|0
1685504400000|2023-05-31 03:40:00|2253.31|2251.81|2253.31|2251.81|2253.32|2251.82|2252.8|2251.3|0
1685504700000|2023-05-31 03:45:00|2253.3|2251.8|2252.79|2251.29|2253.3|2251.8|2252.78|2251.28|0
1685505000000|2023-05-31 03:50:00|2252.78|2251.28|2252.27|2250.77|2252.78|2251.28|2251.75|2250.25|0
1685505300000|2023-05-31 03:55:00|2252.28|2250.78|2252.28|2250.78|2252.28|2250.78|2252.27|2250.77|0
1685505600000|2023-05-31 04:00:00|2252.27|2250.77|2251.76|2250.26|2252.28|2250.78|2251.76|2250.26|0
1685505900000|2023-05-31 04:05:00|2251.77|2250.27|2251.77|2250.27|2252.28|2250.78|2251.77|2250.27|0
1685506200000|2023-05-31 04:10:00|2252.02|2250.52|2252.28|2250.78|2252.28|2250.78|2251.76|2250.26|0
1685506500000|2023-05-31 04:15:00|2252.27|2250.77|2251.77|2250.27|2252.28|2250.78|2251.76|2250.26|0
1685506800000|2023-05-31 04:20:00|2251.76|2250.26|2251.23|2249.73|2251.77|2250.27|2251.23|2249.73|0
1685507100000|2023-05-31 04:25:00|2251.24|2249.74|2251.23|2249.73|2251.24|2249.74|2251.23|2249.73|0
1685507400000|2023-05-31 04:30:00|2251.24|2249.74|2251.23|2249.73|2251.24|2249.74|2251.23|2249.73|0
1685507700000|2023-05-31 04:35:00|2251.22|2249.72|2251.34|2249.84|2251.34|2249.84|2251.22|2249.72|0
1685508000000|2023-05-31 04:40:00|2251.56|2250.06|2251.77|2250.27|2251.78|2250.28|2251.56|2250.06|0
1685508300000|2023-05-31 04:45:00|2251.76|2250.26|2251.76|2250.26|2251.77|2250.27|2251.76|2250.26|0
1685508600000|2023-05-31 04:50:00|2251.77|2250.27|2251.74|2250.24|2251.77|2250.27|2251.74|2250.24|0
1685508900000|2023-05-31 04:55:00|2251.75|2250.25|2251.74|2250.24|2251.75|2250.25|2251.74|2250.24|0
1685509200000|2023-05-31 05:00:00|2251.23|2249.73|2250.72|2249.22|2251.23|2249.73|2250.7|2249.2|0
1685509500000|2023-05-31 05:05:00|2250.71|2249.21|2249.76|2248.26|2250.72|2249.22|2249.24|2247.74|0
1685509800000|2023-05-31 05:10:00|2249.75|2248.25|2250.61|2249.11|2250.61|2249.11|2249.24|2247.74|0
1685510100000|2023-05-31 05:15:00|2250.6|2249.1|2251.12|2249.62|2251.13|2249.63|2250.09|2248.59|0
1685510400000|2023-05-31 05:20:00|2250.61|2249.11|2251.13|2249.63|2251.13|2249.63|2250.61|2249.11|0
1685510700000|2023-05-31 05:25:00|2250.87|2249.37|2250.09|2248.59|2251.64|2250.14|2250.09|2248.59|0
1685511000000|2023-05-31 05:30:00|2250.08|2248.58|2249.05|2247.55|2251.62|2250.12|2249.05|2247.55|0
1685511300000|2023-05-31 05:35:00|2248.54|2247.04|2248.96|2247.46|2249.47|2247.97|2248.44|2246.94|0
1685511600000|2023-05-31 05:40:00|2248.95|2247.45|2248.96|2247.46|2249.99|2248.49|2248.44|2246.94|0
1685511900000|2023-05-31 05:45:00|2249.47|2247.97|2248.8|2247.3|2249.47|2247.97|2248.27|2246.77|0
1685512200000|2023-05-31 05:50:00|2249.05|2247.55|2250.34|2248.84|2250.34|2248.84|2248.8|2247.3|0
1685512500000|2023-05-31 05:55:00|2249.83|2248.33|2249.82|2248.32|2250.85|2249.35|2249.82|2248.32|0
1685512800000|2023-05-31 06:00:00|2250.33|2248.83|2247.86|2246.36|2250.33|2248.83|2247.75|2246.25|0
1685513100000|2023-05-31 06:05:00|2247.85|2246.35|2244.7|2243.2|2247.86|2246.36|2244.7|2243.2|0
1685513400000|2023-05-31 06:10:00|2244.71|2243.21|2244.12|2242.62|2244.71|2243.21|2242.97|2241.47|0
1685513700000|2023-05-31 06:15:00|2244.13|2242.63|2246.42|2244.92|2246.42|2244.92|2244.12|2242.62|0
1685514000000|2023-05-31 06:20:00|2246.93|2245.43|2244.34|2242.84|2247.44|2245.94|2244.34|2242.84|0
1685514300000|2023-05-31 06:25:00|2244.85|2243.35|2244.35|2242.85|2244.89|2243.39|2243.83|2242.33|0
1685514600000|2023-05-31 06:30:00|2244.36|2242.86|2244.57|2243.17|2246.44|2245.04|2243.82|2242.42|51
1685514900000|2023-05-31 06:35:00|2244.94|2243.54|2243.32|2241.92|2244.94|2243.54|2243.19|2241.79|59
1685515200000|2023-05-31 06:40:00|2243.44|2242.04|2243.57|2242.17|2243.69|2242.29|2243.07|2241.67|13
1685515500000|2023-05-31 06:45:00|2243.44|2242.04|2242.19|2240.79|2243.57|2242.17|2242.19|2240.79|31
1685515800000|2023-05-31 06:50:00|2242.32|2240.92|2241.19|2239.79|2242.32|2240.92|2240.82|2239.42|30
1685516100000|2023-05-31 06:55:00|2240.73|2239.23|2240.28|2238.78|2241.24|2239.74|2239.19|2237.69|0
1685516400000|2023-05-31 07:00:00|2239.77|2238.27|2240.62|2240.12|2242.87|2242.37|2235.74|2235.24|5484
1685516700000|2023-05-31 07:05:00|2240.87|2240.37|2239.62|2239.12|2242.62|2242.12|2238.12|2237.62|3352
1685517000000|2023-05-31 07:10:00|2239.12|2238.62|2242.74|2242.24|2242.74|2242.24|2237.37|2236.87|3365
1685517300000|2023-05-31 07:15:00|2242.62|2242.12|2244.37|2243.87|2246.87|2246.37|2242.12|2241.62|2350
1685517600000|2023-05-31 07:20:00|2244.62|2244.12|2244.62|2244.12|2245.37|2244.87|2240.37|2239.87|1165
1685517900000|2023-05-31 07:25:00|2244.87|2244.37|2249.87|2249.37|2249.87|2249.37|2244.62|2244.12|2360
1685518200000|2023-05-31 07:30:00|2249.62|2249.12|2252.24|2251.74|2252.49|2251.99|2248.87|2248.37|2291
1685518500000|2023-05-31 07:35:00|2252.12|2251.62|2251.62|2251.12|2253.62|2253.12|2250.37|2249.87|1322
1685518800000|2023-05-31 07:40:00|2251.49|2250.99|2251.73|2251.23|2254.48|2253.98|2251.49|2250.99|1140
1685519100000|2023-05-31 07:45:00|2252.48|2251.98|2251.35|2250.85|2252.6|2252.1|2250.48|2249.98|725
1685519400000|2023-05-31 07:50:00|2251.1|2250.6|2250.35|2249.85|2251.6|2251.1|2249.72|2249.22|632
1685519700000|2023-05-31 07:55:00|2250.47|2249.97|2254.43|2253.93|2254.68|2254.18|2250.47|2249.97|644
1685520000000|2023-05-31 08:00:00|2254.18|2253.68|2251.68|2251.18|2254.68|2254.18|2251.43|2250.93|749
1685520300000|2023-05-31 08:05:00|2251.43|2250.93|2254.18|2253.68|2254.18|2253.68|2251.43|2250.93|515
1685520600000|2023-05-31 08:10:00|2254.05|2253.55|2253.43|2252.93|2254.68|2254.18|2253.05|2252.55|570
1685520900000|2023-05-31 08:15:00|2253.3|2252.8|2254.93|2254.43|2255.68|2255.18|2253.18|2252.68|499
1685521200000|2023-05-31 08:20:00|2254.68|2254.18|2254.8|2254.3|2255.43|2254.93|2254.18|2253.68|545
1685521500000|2023-05-31 08:25:00|2254.93|2254.43|2252.55|2252.05|2255.18|2254.68|2252.43|2251.93|474
1685521800000|2023-05-31 08:30:00|2252.43|2251.93|2252.43|2251.93|2253.68|2253.18|2252.18|2251.68|533
1685522100000|2023-05-31 08:35:00|2252.18|2251.68|2251.93|2251.43|2253.93|2253.43|2251.43|2250.93|431
1685522400000|2023-05-31 08:40:00|2251.68|2251.18|2250.43|2249.93|2251.68|2251.18|2248.93|2248.43|304
1685522700000|2023-05-31 08:45:00|2250.18|2249.68|2253.18|2252.68|2253.18|2252.68|2249.93|2249.43|374
1685523000000|2023-05-31 08:50:00|2253.05|2252.55|2255.43|2254.93|2256.43|2255.93|2253.05|2252.55|671
1685523300000|2023-05-31 08:55:00|2255.3|2254.8|2257.18|2256.68|2257.68|2257.18|2255.3|2254.8|547
1685523600000|2023-05-31 09:00:00|2256.68|2256.18|2256.93|2256.43|2258.43|2257.93|2256.43|2255.93|463
1685523900000|2023-05-31 09:05:00|2256.68|2256.18|2257.93|2257.43|2258.43|2257.93|2255.93|2255.43|1286
1685524200000|2023-05-31 09:10:00|2257.8|2257.3|2255.18|2254.68|2257.93|2257.43|2255.18|2254.68|888
1685524500000|2023-05-31 09:15:00|2255.43|2254.93|2255.68|2255.18|2255.93|2255.43|2254.68|2254.18|545
1685524800000|2023-05-31 09:20:00|2255.43|2254.93|2257.93|2257.43|2258.18|2257.68|2255.43|2254.93|397
1685525100000|2023-05-31 09:25:00|2257.8|2257.3|2257.18|2256.68|2258.3|2257.8|2256.55|2256.05|382
1685525400000|2023-05-31 09:30:00|2256.93|2256.43|2255.93|2255.43|2256.93|2256.43|2255.93|2255.43|419
1685525700000|2023-05-31 09:35:00|2255.68|2255.18|2256.93|2256.43|2256.93|2256.43|2254.68|2254.18|455
1685526000000|2023-05-31 09:40:00|2256.68|2256.18|2258.68|2258.18|2258.93|2258.43|2256.68|2256.18|431
1685526300000|2023-05-31 09:45:00|2258.55|2258.05|2258.93|2258.43|2259.68|2259.18|2258.18|2257.68|724
1685526600000|2023-05-31 09:50:00|2258.68|2258.18|2258.43|2257.93|2259.43|2258.93|2258.18|2257.68|380
1685526900000|2023-05-31 09:55:00|2258.3|2257.8|2257.43|2256.93|2258.43|2257.93|2256.68|2256.18|789
1685527200000|2023-05-31 10:00:00|2257.18|2256.68|2258.18|2257.68|2259.18|2258.68|2257.18|2256.68|574
1685527500000|2023-05-31 10:05:00|2258.43|2257.93|2257.93|2257.43|2258.93|2258.43|2257.93|2257.43|552
1685527800000|2023-05-31 10:10:00|2258.43|2257.93|2258.18|2257.68|2258.93|2258.43|2257.68|2257.18|591
1685528100000|2023-05-31 10:15:00|2257.93|2257.43|2258.68|2258.18|2258.93|2258.43|2257.68|2257.18|388
1685528400000|2023-05-31 10:20:00|2258.43|2257.93|2257.18|2256.68|2258.55|2258.05|2256.93|2256.43|399
1685528700000|2023-05-31 10:25:00|2257.43|2256.93|2256.18|2255.68|2258.05|2257.55|2256.18|2255.68|358
1685529000000|2023-05-31 10:30:00|2256.05|2255.55|2257.68|2257.18|2257.68|2257.18|2255.68|2255.18|315
1685529300000|2023-05-31 10:35:00|2257.43|2256.93|2257.43|2256.93|2257.93|2257.43|2256.43|2255.93|246
1685529600000|2023-05-31 10:40:00|2257.55|2257.05|2258.68|2258.18|2258.93|2258.43|2257.55|2257.05|425
1685529900000|2023-05-31 10:45:00|2258.8|2258.3|2258.18|2257.68|2259.18|2258.68|2257.93|2257.43|327
1685530200000|2023-05-31 10:50:00|2258.43|2257.93|2257.93|2257.43|2258.93|2258.43|2257.68|2257.18|290
1685530500000|2023-05-31 10:55:00|2257.68|2257.18|2256.93|2256.43|2257.68|2257.18|2256.55|2256.05|375
1685530800000|2023-05-31 11:00:00|2257.05|2256.55|2257.93|2257.43|2258.18|2257.68|2256.43|2255.93|485
1685531100000|2023-05-31 11:05:00|2258.05|2257.55|2256.68|2256.18|2258.18|2257.68|2256.68|2256.18|313
1685531400000|2023-05-31 11:10:00|2256.8|2256.3|2256.68|2256.18|2257.18|2256.68|2256.18|2255.68|269
1685531700000|2023-05-31 11:15:00|2256.93|2256.43|2258.68|2258.18|2258.93|2258.43|2256.93|2256.43|295
1685532000000|2023-05-31 11:20:00|2258.43|2257.93|2258.93|2258.43|2259.18|2258.68|2257.93|2257.43|447
1685532300000|2023-05-31 11:25:00|2258.68|2258.18|2257.93|2257.43|2258.8|2258.3|2256.93|2256.43|449
1685532600000|2023-05-31 11:30:00|2257.8|2257.3|2258.93|2258.43|2259.18|2258.68|2257.68|2257.18|538
1685532900000|2023-05-31 11:35:00|2258.8|2258.3|2256.05|2255.55|2258.8|2258.3|2255.93|2255.43|447
1685533200000|2023-05-31 11:40:00|2256.12|2255.62|2257|2256.5|2257.25|2256.75|2255.37|2254.87|409
1685533500000|2023-05-31 11:45:00|2257.25|2256.75|2258|2257.5|2258|2257.5|2256.37|2255.87|359
1685533800000|2023-05-31 11:50:00|2257.75|2257.25|2257.25|2256.75|2258.25|2257.75|2257.25|2256.75|271
1685534100000|2023-05-31 11:55:00|2257.5|2257|2257|2256.5|2257.75|2257.25|2256.5|2256|264
1685534400000|2023-05-31 12:00:00|2256.87|2256.37|2255.37|2254.87|2257.25|2256.75|2255|2254.5|438
1685534700000|2023-05-31 12:05:00|2255.25|2254.75|2254.5|2254|2255.5|2255|2254.5|2254|278
1685535000000|2023-05-31 12:10:00|2254.25|2253.75|2254|2253.5|2254.75|2254.25|2253.75|2253.25|613
1685535300000|2023-05-31 12:15:00|2253.87|2253.37|2253.5|2253|2254.5|2254|2253|2252.5|633
1685535600000|2023-05-31 12:20:00|2253.37|2252.87|2253.87|2253.37|2254.5|2254|2253.25|2252.75|353
1685535900000|2023-05-31 12:25:00|2253.75|2253.25|2254.75|2254.25|2255.5|2255|2253.75|2253.25|318
1685536200000|2023-05-31 12:30:00|2254.62|2254.12|2256|2255.5|2256|2255.5|2254.5|2254|472
1685536500000|2023-05-31 12:35:00|2256.12|2255.62|2255.25|2254.75|2256.12|2255.62|2255|2254.5|371
1685536800000|2023-05-31 12:40:00|2255.5|2255|2254.25|2253.75|2256.12|2255.62|2254|2253.5|346
1685537100000|2023-05-31 12:45:00|2254|2253.5|2252.62|2252.12|2254.12|2253.62|2252|2251.5|332
1685537400000|2023-05-31 12:50:00|2252.75|2252.25|2250.25|2249.75|2252.75|2252.25|2250.12|2249.62|560
1685537700000|2023-05-31 12:55:00|2250|2249.5|2250.75|2250.25|2251.5|2251|2249.75|2249.25|390
1685538000000|2023-05-31 13:00:00|2250.5|2250|2250.5|2250|2252|2251.5|2250.25|2249.75|426
1685538300000|2023-05-31 13:05:00|2250.37|2249.87|2249.75|2249.25|2250.5|2250|2248.75|2248.25|519
1685538600000|2023-05-31 13:10:00|2249.62|2249.12|2250.12|2249.62|2251|2250.5|2248.75|2248.25|386
1685538900000|2023-05-31 13:15:00|2250|2249.5|2248.5|2248|2250.12|2249.62|2248.12|2247.62|560
1685539200000|2023-05-31 13:20:00|2248.62|2248.12|2250|2249.5|2250.25|2249.75|2248.5|2248|497
1685539500000|2023-05-31 13:25:00|2249.75|2249.25|2248.75|2248.25|2250.5|2250|2248.75|2248.25|576
1685539800000|2023-05-31 13:30:00|2248.62|2248.12|2249|2248.5|2250.25|2249.75|2248|2247.5|1169
1685540100000|2023-05-31 13:35:00|2249.25|2248.75|2251|2250.5|2251|2250.5|2248|2247.5|1267
1685540400000|2023-05-31 13:40:00|2250.87|2250.37|2250|2249.5|2251.5|2251|2249|2248.5|1305
1685540700000|2023-05-31 13:45:00|2250.25|2249.75|2247.25|2246.75|2251.75|2251.25|2246.5|2246|1940
1685541000000|2023-05-31 13:50:00|2247|2246.5|2248|2247.5|2250.62|2250.12|2247|2246.5|1564
1685541300000|2023-05-31 13:55:00|2248.25|2247.75|2248.12|2247.62|2249.12|2248.62|2245.5|2245|2181
1685541600000|2023-05-31 14:00:00|2247.75|2247.25|2247.75|2247.25|2247.75|2247.25|2245|2244.5|1764
1685541900000|2023-05-31 14:05:00|2247.5|2247|2245.75|2245.25|2247.75|2247.25|2245|2244.5|1282
1685542200000|2023-05-31 14:10:00|2245.85|2245.35|2241.47|2240.97|2245.85|2245.35|2240.6|2240.1|1354
1685542500000|2023-05-31 14:15:00|2241.6|2241.1|2240.35|2239.85|2242.22|2241.72|2239.85|2239.35|1262
1685542800000|2023-05-31 14:20:00|2240.22|2239.72|2238.85|2238.35|2240.85|2240.35|2238.6|2238.1|1013
1685543100000|2023-05-31 14:25:00|2239.1|2238.6|2239.6|2239.1|2239.85|2239.35|2237.97|2237.47|1305
1685543400000|2023-05-31 14:30:00|2239.85|2239.35|2237.85|2237.35|2240.1|2239.6|2237.6|2237.1|914
1685543700000|2023-05-31 14:35:00|2237.6|2237.1|2236.1|2235.6|2237.85|2237.35|2234.1|2233.6|1113
1685544000000|2023-05-31 14:40:00|2236.22|2235.72|2237.85|2237.35|2238.1|2237.6|2235.47|2234.97|966
1685544300000|2023-05-31 14:45:00|2238.1|2237.6|2237.6|2237.1|2238.85|2238.35|2237.1|2236.6|1098
1685544600000|2023-05-31 14:50:00|2237.47|2236.97|2237.85|2237.35|2239.35|2238.85|2237.1|2236.6|774
1685544900000|2023-05-31 14:55:00|2237.97|2237.47|2236.1|2235.6|2238.35|2237.85|2235.6|2235.1|1558
1685545200000|2023-05-31 15:00:00|2236.22|2235.72|2236.6|2236.1|2237.6|2237.1|2235.6|2235.1|988
1685545500000|2023-05-31 15:05:00|2236.85|2236.35|2233.85|2233.35|2236.85|2236.35|2233.85|2233.35|1363
1685545800000|2023-05-31 15:10:00|2234.1|2233.6|2234.6|2234.1|2235.35|2234.85|2233.35|2232.85|1610
1685546100000|2023-05-31 15:15:00|2234.35|2233.85|2235.1|2234.6|2235.1|2234.6|2233.1|2232.6|2046
1685546400000|2023-05-31 15:20:00|2234.97|2234.47|2234.85|2233.35|2235.97|2235.47|2234.1|2233.35|4966
1685546700000|2023-05-31 15:25:00|2234.84|2233.34|2234.8|2233.3|2236.4|2234.9|2234.8|2233.3|2340
1685547000000|2023-05-31 15:30:00|2234.81|2233.31|2236.3|2234.9|2237.17|2235.77|2234.3|2232.9|1034
1685547300000|2023-05-31 15:35:00|2236.05|2234.65|2238.55|2237.15|2238.8|2237.4|2236.05|2234.65|985
1685547600000|2023-05-31 15:40:00|2238.8|2237.4|2240.55|2239.15|2240.55|2239.15|2238.8|2237.4|3112
1685547900000|2023-05-31 15:45:00|2240.92|2239.52|2240.3|2238.9|2240.92|2239.52|2239.55|2238.15|13
1685548200000|2023-05-31 15:50:00|2240.17|2238.77|2241.3|2239.9|2241.3|2239.9|2240.17|2238.77|11
1685548500000|2023-05-31 15:55:00|2241.42|2240.02|2241.3|2239.9|2242.3|2240.9|2240.8|2239.4|72
1685549100000|2023-05-31 16:05:00|||||||||663
1685554200000|2023-05-31 17:30:00|2236.17|2234.77|2236.17|2234.77|2236.17|2234.77|2236.17|2234.77|0
1685563200000|2023-05-31 20:00:00|2236.22|2234.72|2234.54|2233.04|2236.59|2235.09|2234.34|2232.84|0
1685563500000|2023-05-31 20:05:00|2234.44|2232.94|2235.88|2234.38|2236.35|2234.85|2234.44|2232.94|0
1685563800000|2023-05-31 20:10:00|2235.89|2234.39|2236.83|2235.33|2237.09|2235.59|2235.88|2234.38|0
1685564100000|2023-05-31 20:15:00|2236.73|2235.23|2237.95|2236.45|2238.05|2236.55|2236.73|2235.23|0
1685564400000|2023-05-31 20:20:00|2238.05|2236.55|2239.01|2237.51|2239.01|2237.51|2238.05|2236.55|0
1685564700000|2023-05-31 20:25:00|2239|2237.5|2239.03|2237.53|2239.16|2237.66|2238.66|2237.16|0
1685565000000|2023-05-31 20:30:00|2239.02|2237.52|2239.29|2237.79|2239.44|2237.94|2238.76|2237.26|0
1685565300000|2023-05-31 20:35:00|2239.44|2237.94|2239.7|2238.2|2239.7|2238.2|2239.18|2237.68|0
1685565600000|2023-05-31 20:40:00|2239.6|2238.1|2238.5|2237|2239.7|2238.2|2238.5|2237|0
1685565900000|2023-05-31 20:45:00|2238.35|2236.85|2237.82|2236.32|2238.35|2236.85|2237.56|2236.06|0
1685566200000|2023-05-31 20:50:00|2237.83|2236.33|2238.76|2237.26|2238.76|2237.26|2237.82|2236.32|0
1685566500000|2023-05-31 20:55:00|2238.71|2237.21|2237.35|2235.85|2239.03|2237.53|2237.09|2235.59|0
1685566800000|2023-05-31 21:00:00|2237.4|2235.9|2237.77|2236.27|2237.82|2236.32|2237.4|2235.9|0
1685567100000|2023-05-31 21:05:00|2237.61|2236.11|2237.35|2235.85|2237.67|2236.17|2237.35|2235.85|0
1685567400000|2023-05-31 21:10:00|2237.46|2235.96|2237.61|2236.11|2237.82|2236.32|2237.46|2235.96|0
1685567700000|2023-05-31 21:15:00|2237.56|2236.06|2237.56|2236.06|2237.56|2236.06|2237.51|2236.01|0
1685568000000|2023-05-31 21:20:00|2237.72|2236.22|2238.63|2237.13|2238.63|2237.13|2237.72|2236.22|0
1685568300000|2023-05-31 21:25:00|2238.58|2237.08|2238.63|2237.13|2238.69|2237.19|2238.58|2237.08|0
1685568600000|2023-05-31 21:30:00|2238.58|2237.08|2238.32|2236.82|2238.63|2237.13|2238.27|2236.77|0
1685568900000|2023-05-31 21:35:00|2238.33|2236.83|2238.42|2236.92|2238.63|2237.13|2238.22|2236.72|0
1685569200000|2023-05-31 21:40:00|2238.43|2236.93|2238.32|2236.82|2238.43|2236.93|2238.22|2236.72|0
1685569500000|2023-05-31 21:45:00|2238.11|2236.61|2238.09|2236.59|2238.27|2236.77|2238.09|2236.59|0
1685569800000|2023-05-31 21:50:00|2238.14|2236.64|2238.35|2236.85|2238.61|2237.11|2238.09|2236.59|0
1685570100000|2023-05-31 21:55:00|2238.4|2236.9|2238.35|2236.85|2238.45|2236.95|2238.19|2236.69|0
1685570400000|2023-05-31 22:00:00|2238.3|2236.8|2239.03|2237.53|2239.14|2237.64|2238.04|2236.54|0
1685570700000|2023-05-31 22:05:00|2239.08|2237.58|2238.25|2236.75|2239.14|2237.64|2238.25|2236.75|0
1685571000000|2023-05-31 22:10:00|2238.35|2236.85|2238.77|2237.27|2238.87|2237.37|2238.04|2236.54|0
1685571300000|2023-05-31 22:15:00|2238.82|2237.32|2238.77|2237.27|2239.45|2237.95|2238.77|2237.27|0
1685571600000|2023-05-31 22:20:00|2238.82|2237.32|2239.45|2237.95|2239.45|2237.95|2238.51|2237.01|0
1685571900000|2023-05-31 22:25:00|2239.34|2237.84|2238.77|2237.27|2239.55|2238.05|2238.77|2237.27|0
1685572200000|2023-05-31 22:30:00|2238.61|2237.11|2238.61|2237.11|2238.87|2237.37|2238.51|2237.01|0
1685572500000|2023-05-31 22:35:00|2238.62|2237.12|2239.14|2237.64|2239.55|2238.05|2238.62|2237.12|0
1685572800000|2023-05-31 22:40:00|2239.13|2237.63|2238.87|2237.37|2239.45|2237.95|2238.87|2237.37|0
1685573100000|2023-05-31 22:45:00|2238.88|2237.38|2238.87|2237.37|2239.14|2237.64|2238.56|2237.06|0
1685573400000|2023-05-31 22:50:00|2238.82|2237.32|2240.23|2238.73|2240.34|2238.84|2238.61|2237.11|0
1685573700000|2023-05-31 22:55:00|2240.13|2238.63|2239.83|2238.33|2240.49|2238.99|2239.83|2238.33|0
1685574000000|2023-05-31 23:00:00|2239.88|2238.38|2239.83|2238.33|2240.51|2239.01|2239.83|2238.33|0
1685574300000|2023-05-31 23:05:00|2239.77|2238.27|2239.36|2237.86|2239.77|2238.27|2239.2|2237.7|0
1685574600000|2023-05-31 23:10:00|2239.3|2237.8|2239.3|2237.8|2239.51|2238.01|2239.2|2237.7|0
1685574900000|2023-05-31 23:15:00|2239.31|2237.81|2239.72|2238.22|2239.83|2238.33|2239.3|2237.8|0
1685575200000|2023-05-31 23:20:00|2239.73|2238.23|2239.98|2238.48|2239.98|2238.48|2239.57|2238.07|0
1685575500000|2023-05-31 23:25:00|2239.83|2238.33|2239.57|2238.07|2239.98|2238.48|2239.3|2237.8|0
1685575800000|2023-05-31 23:30:00|2239.62|2238.12|2239.98|2238.48|2239.98|2238.48|2239.57|2238.07|0
1685576100000|2023-05-31 23:35:00|2239.88|2238.38|2240.35|2238.85|2240.51|2239.01|2239.83|2238.33|0
1685576400000|2023-05-31 23:40:00|2240.51|2239.01|2240.87|2239.37|2241.03|2239.53|2240.25|2238.75|0
1685576700000|2023-05-31 23:45:00|2240.88|2239.38|2241.71|2240.21|2241.76|2240.26|2240.87|2239.37|0
1685577000000|2023-05-31 23:50:00|2241.55|2240.05|2241.33|2239.83|2242.08|2240.58|2241.27|2239.77|0
1685577300000|2023-05-31 23:55:00|2241.43|2239.93|2241.54|2240.04|2241.54|2240.04|2241.27|2239.77|0
1685577600000|2023-06-01 00:00:00|2241.53|2240.03|2242.16|2240.66|2242.21|2240.71|2240.75|2239.25|0
1685577900000|2023-06-01 00:05:00|2242.06|2240.56|2241.95|2240.45|2242.21|2240.71|2241.69|2240.19|0
1685578200000|2023-06-01 00:10:00|2241.8|2240.3|2241.69|2240.19|2242.06|2240.56|2241.43|2239.93|0
1685578500000|2023-06-01 00:15:00|2241.8|2240.3|2242.15|2240.65|2242.15|2240.65|2241.12|2239.62|0
1685578800000|2023-06-01 00:20:00|2241.64|2240.14|2241.13|2239.63|2242.67|2241.17|2240.61|2239.11|0
1685579100000|2023-06-01 00:25:00|2240.61|2239.11|2241.12|2239.62|2241.13|2239.63|2240.61|2239.11|0
1685579400000|2023-06-01 00:30:00|2241.11|2239.61|2240.61|2239.11|2241.12|2239.62|2240.61|2239.11|0
1685579700000|2023-06-01 00:35:00|2240.6|2239.1|2240.07|2238.57|2240.61|2239.11|2240.06|2238.56|0
1685580000000|2023-06-01 00:40:00|2240.06|2238.56|2238.49|2236.99|2240.06|2238.56|2238.49|2236.99|0
1685580300000|2023-06-01 00:45:00|2238.48|2236.98|2237.96|2236.46|2238.49|2236.99|2237.44|2235.94|0
1685580600000|2023-06-01 00:50:00|2237.95|2236.45|2238.99|2237.49|2239.01|2237.51|2237.95|2236.45|0
1685580900000|2023-06-01 00:55:00|2238.48|2236.98|2238.99|2237.49|2239|2237.5|2238.47|2236.97|0
1685581200000|2023-06-01 01:00:00|2239|2237.5|2239.53|2238.03|2239.53|2238.03|2239|2237.5|0
1685581500000|2023-06-01 01:05:00|2239.52|2238.02|2239.01|2237.51|2239.52|2238.02|2238.48|2236.98|0
1685581800000|2023-06-01 01:10:00|2239.52|2238.02|2239.01|2237.51|2239.52|2238.02|2239|2237.5|0
1685582100000|2023-06-01 01:15:00|2239.52|2238.02|2239.53|2238.03|2239.53|2238.03|2239|2237.5|0
1685582400000|2023-06-01 01:20:00|2240.05|2238.55|2241.09|2239.59|2241.09|2239.59|2240.04|2238.54|0
1685582700000|2023-06-01 01:25:00|2241.6|2240.1|2242.42|2240.92|2245.19|2243.69|2241.09|2239.59|0
1685583000000|2023-06-01 01:30:00|2242.68|2241.18|2242.41|2240.91|2242.94|2241.44|2241.88|2240.38|0
1685583300000|2023-06-01 01:35:00|2242.4|2240.9|2240.58|2239.08|2242.93|2241.43|2240.32|2238.82|0
1685583600000|2023-06-01 01:40:00|2240.32|2238.82|2239.3|2237.8|2240.85|2239.35|2238.78|2237.28|0
1685583900000|2023-06-01 01:45:00|2239.32|2237.82|2238.77|2237.27|2239.81|2238.31|2236.18|2234.68|0
1685584200000|2023-06-01 01:50:00|2238.51|2237.01|2239.28|2237.78|2239.81|2238.31|2236.67|2235.17|0
1685584500000|2023-06-01 01:55:00|2239.29|2237.79|2240.84|2239.34|2240.85|2239.35|2239.28|2237.78|0
1685584800000|2023-06-01 02:00:00|2240.58|2239.08|2241.88|2240.38|2241.89|2240.39|2240.32|2238.82|0
1685585100000|2023-06-01 02:05:00|2241.87|2240.37|2241.87|2240.37|2241.88|2240.38|2240.84|2239.34|0
1685585400000|2023-06-01 02:10:00|2241.88|2240.38|2240.83|2239.33|2242.39|2240.89|2240.57|2239.07|0
1685585700000|2023-06-01 02:15:00|2240.32|2238.82|2239.27|2237.77|2241.36|2239.86|2239.26|2237.76|0
1685586000000|2023-06-01 02:20:00|2239.26|2237.76|2240.38|2238.88|2240.9|2239.4|2238.74|2237.24|0
1685586300000|2023-06-01 02:25:00|2240.37|2238.87|2240.37|2238.87|2240.38|2238.88|2239.85|2238.35|0
1685586600000|2023-06-01 02:30:00|2240.27|2238.77|2241.32|2239.82|2241.32|2239.82|2240.27|2238.77|0
1685586900000|2023-06-01 02:35:00|2241.83|2240.33|2241.83|2240.33|2241.84|2240.34|2241.32|2239.82|0
1685587200000|2023-06-01 02:40:00|2241.32|2239.82|2242.35|2240.85|2242.35|2240.85|2241.31|2239.81|0
1685587500000|2023-06-01 02:45:00|2242.47|2240.97|2241.94|2240.44|2242.47|2240.97|2241.94|2240.44|0
1685587800000|2023-06-01 02:50:00|2241.93|2240.43|2241.42|2239.92|2241.94|2240.44|2240.89|2239.39|0
1685588100000|2023-06-01 02:55:00|2241.41|2239.91|2242.45|2240.95|2242.45|2240.95|2241.41|2239.91|0
1685588400000|2023-06-01 03:00:00|2242.19|2240.69|2242.46|2240.96|2242.46|2240.96|2241.93|2240.43|0
1685588700000|2023-06-01 03:05:00|2242.2|2240.7|2242.47|2240.97|2243.51|2242.01|2241.94|2240.44|0
1685589000000|2023-06-01 03:10:00|2242.46|2240.96|2242.46|2240.96|2242.47|2240.97|2241.95|2240.45|0
1685589300000|2023-06-01 03:15:00|2242.47|2240.97|2242.48|2240.98|2242.48|2240.98|2241.95|2240.45|0
1685589600000|2023-06-01 03:20:00|2242.47|2240.97|2241.45|2239.95|2242.48|2240.98|2241.45|2239.95|0
1685589900000|2023-06-01 03:25:00|2241.44|2239.94|2241.97|2240.47|2241.97|2240.47|2241.44|2239.94|0
1685590200000|2023-06-01 03:30:00|2241.96|2240.46|2242.23|2240.73|2242.5|2241|2241.45|2239.95|0
1685590500000|2023-06-01 03:35:00|2242.48|2240.98|2242.48|2240.98|2242.48|2240.98|2241.96|2240.46|0
1685590800000|2023-06-01 03:40:00|2242.49|2240.99|2242.48|2240.98|2242.49|2240.99|2242.48|2240.98|0
1685591100000|2023-06-01 03:45:00|2242.47|2240.97|2242.01|2240.51|2242.48|2240.98|2241.95|2240.45|0
1685591400000|2023-06-01 03:50:00|2242.02|2240.52|2242.25|2240.75|2242.53|2241.03|2241.73|2240.23|0
1685591700000|2023-06-01 03:55:00|2242.26|2240.76|2242.78|2241.28|2242.79|2241.29|2242.25|2240.75|0
1685592000000|2023-06-01 04:00:00|2242.77|2241.27|2242.26|2240.76|2242.78|2241.28|2242.26|2240.76|0
1685592300000|2023-06-01 04:05:00|2242.27|2240.77|2243.18|2241.68|2243.7|2242.2|2242.27|2240.77|0
1685592600000|2023-06-01 04:10:00|2243.7|2242.2|2243.2|2241.7|2243.7|2242.2|2243.18|2241.68|0
1685592900000|2023-06-01 04:15:00|2243.21|2241.71|2244.49|2242.99|2244.86|2243.36|2243.2|2241.7|0
1685593200000|2023-06-01 04:20:00|2244.54|2243.04|2244.84|2243.34|2244.84|2243.34|2244.02|2242.52|0
1685593500000|2023-06-01 04:25:00|2244.83|2243.33|2245.43|2243.93|2245.94|2244.44|2244.83|2243.33|0
1685593800000|2023-06-01 04:30:00|2245.94|2244.44|2245.16|2243.66|2245.95|2244.45|2245.15|2243.65|0
1685594100000|2023-06-01 04:35:00|2245.13|2243.63|2246.53|2245.03|2246.53|2245.03|2245.12|2243.62|0
1685594400000|2023-06-01 04:40:00|2246.52|2245.02|2246.01|2244.51|2246.53|2245.03|2246.01|2244.51|0
1685594700000|2023-06-01 04:45:00|2246|2244.5|2243.99|2242.49|2246|2244.5|2243.99|2242.49|0
1685595000000|2023-06-01 04:50:00|2244|2242.5|2244.49|2242.99|2244.81|2243.31|2243.99|2242.49|0
1685595300000|2023-06-01 04:55:00|2244.5|2243|2244.49|2242.99|2244.5|2243|2244.49|2242.99|0
1685595600000|2023-06-01 05:00:00|2244.5|2243|2245.01|2243.51|2245.03|2243.53|2244.49|2242.99|0
1685595900000|2023-06-01 05:05:00|2245.02|2243.52|2245.54|2244.04|2245.54|2244.04|2245.02|2243.52|0
1685596200000|2023-06-01 05:10:00|2245.53|2244.03|2245.32|2243.82|2245.57|2244.07|2245.02|2243.52|0
1685596500000|2023-06-01 05:15:00|2245.57|2244.07|2245.04|2243.54|2245.57|2244.07|2245.04|2243.54|0
1685596800000|2023-06-01 05:20:00|2245.05|2243.55|2245.56|2244.06|2245.57|2244.07|2245.04|2243.54|0
1685597100000|2023-06-01 05:25:00|2245.82|2244.32|2246.59|2245.09|2246.59|2245.09|2245.56|2244.06|0
1685597400000|2023-06-01 05:30:00|2246.6|2245.1|2246.07|2244.57|2246.6|2245.1|2246.07|2244.57|0
1685597700000|2023-06-01 05:35:00|2245.55|2244.05|2246.08|2244.58|2246.09|2244.59|2245.55|2244.05|0
1685598000000|2023-06-01 05:40:00|2246.09|2244.59|2246.07|2244.57|2246.6|2245.1|2246.07|2244.57|0
1685598300000|2023-06-01 05:45:00|2246.08|2244.58|2245.57|2244.07|2246.6|2245.1|2245.56|2244.06|0
1685598600000|2023-06-01 05:50:00|2245.56|2244.06|2246.08|2244.58|2246.08|2244.58|2245.56|2244.06|0
1685598900000|2023-06-01 05:55:00|2246.07|2244.57|2246.04|2244.54|2246.07|2244.57|2245.52|2244.02|0
1685599200000|2023-06-01 06:00:00|2246.03|2244.53|2246.04|2244.54|2246.04|2244.54|2242.95|2241.45|0
1685599500000|2023-06-01 06:05:00|2246.03|2244.53|2246.56|2245.06|2247.08|2245.58|2246.03|2244.53|0
1685599800000|2023-06-01 06:10:00|2246.54|2245.04|2247.75|2246.25|2247.75|2246.25|2246.29|2244.79|0
1685600100000|2023-06-01 06:15:00|2247.24|2245.74|2246.71|2245.21|2247.24|2245.74|2246.71|2245.21|0
1685600400000|2023-06-01 06:20:00|2246.72|2245.22|2246.31|2244.81|2246.83|2245.33|2245.17|2243.67|0
1685600700000|2023-06-01 06:25:00|2246.3|2244.8|2246.57|2245.07|2246.82|2245.32|2245.79|2244.29|0
1685601000000|2023-06-01 06:30:00|2246.82|2245.32|2250.05|2248.65|2250.3|2248.9|2246.31|2244.81|7
1685601300000|2023-06-01 06:35:00|2250.17|2248.77|2250.8|2249.4|2250.8|2249.4|2250.17|2248.77|51
1685601600000|2023-06-01 06:40:00|2250.55|2249.15|2251.92|2250.52|2252.05|2250.65|2250.55|2249.15|60
1685601900000|2023-06-01 06:45:00|2252.05|2250.65|2250.17|2248.77|2252.05|2250.65|2249.42|2248.02|90
1685602200000|2023-06-01 06:50:00|2250.3|2248.9|2250.8|2249.4|2250.8|2249.4|2249.8|2248.4|67
1685602800000|2023-06-01 07:00:00|2246.67|2245.27|2251.05|2249.65|2251.67|2250.27|2245.8|2244.4|4548
1685603100000|2023-06-01 07:05:00|2250.92|2249.52|2251.3|2249.9|2253.3|2251.9|2249.8|2248.4|2323
1685603400000|2023-06-01 07:10:00|2251.17|2249.77|2251.8|2250.4|2252.3|2250.9|2248.8|2247.4|1610
1685603700000|2023-06-01 07:15:00|2252.05|2250.65|2249.05|2247.65|2252.92|2251.52|2248.67|2247.27|1943
1685604000000|2023-06-01 07:20:00|2249.3|2247.9|2249.55|2248.15|2250.8|2249.4|2247.3|2245.9|1633
1685604300000|2023-06-01 07:25:00|2249.42|2248.02|2250.8|2249.4|2251.05|2249.65|2247.3|2245.9|1088
1685604600000|2023-06-01 07:30:00|2250.92|2249.52|2251.05|2249.65|2253.17|2251.77|2250.3|2248.9|1973
1685604900000|2023-06-01 07:35:00|2250.92|2249.52|2250.3|2248.9|2251.8|2250.4|2249.8|2248.4|818
1685605200000|2023-06-01 07:40:00|2250.17|2248.77|2252.55|2251.15|2253.05|2251.65|2250.05|2248.65|1066
1685605500000|2023-06-01 07:45:00|2252.3|2250.9|2251.74|2250.34|2253.55|2252.15|2250.92|2249.52|689
1685605800000|2023-06-01 07:50:00|2251.79|2250.39|2252.41|2251.01|2252.54|2251.14|2250.29|2248.89|656
1685606100000|2023-06-01 07:55:00|2252.54|2251.14|2252.04|2250.64|2252.54|2251.14|2250.79|2249.39|394
1685606400000|2023-06-01 08:00:00|2252.29|2250.89|2250.79|2249.39|2253.04|2251.64|2250.04|2248.64|754
1685606700000|2023-06-01 08:05:00|2250.66|2249.26|2251.79|2250.39|2251.79|2250.39|2248.79|2247.39|847
1685607000000|2023-06-01 08:10:00|2252.04|2250.64|2252.91|2251.51|2253.04|2251.64|2250.79|2249.39|519
1685607300000|2023-06-01 08:15:00|2253.04|2251.64|2251.54|2250.14|2253.04|2251.64|2250.79|2249.39|540
1685607600000|2023-06-01 08:20:00|2251.41|2250.01|2252.54|2251.14|2252.54|2251.14|2250.54|2249.14|451
1685607900000|2023-06-01 08:25:00|2252.79|2251.39|2253.29|2251.89|2253.54|2252.14|2252.04|2250.64|397
1685608200000|2023-06-01 08:30:00|2253.54|2252.14|2253.79|2252.39|2254.54|2253.14|2253.29|2251.89|548
1685608500000|2023-06-01 08:35:00|2253.66|2252.26|2255.04|2253.64|2255.79|2254.39|2253.54|2252.14|649
1685608800000|2023-06-01 08:40:00|2254.91|2253.51|2253.79|2252.39|2255.04|2253.64|2253.16|2251.76|490
1685609100000|2023-06-01 08:45:00|2253.66|2252.26|2255.04|2253.64|2255.04|2253.64|2253.04|2251.64|282
1685609400000|2023-06-01 08:50:00|2254.79|2253.39|2255.79|2254.39|2256.16|2254.76|2254.54|2253.14|431
1685609700000|2023-06-01 08:55:00|2255.91|2254.51|2257.16|2255.76|2258.04|2256.64|2255.91|2254.51|724
1685610000000|2023-06-01 09:00:00|2257.04|2255.64|2257.29|2255.89|2258.04|2256.64|2255.54|2254.14|652
1685610300000|2023-06-01 09:05:00|2257.54|2256.14|2256.29|2254.89|2257.79|2256.39|2255.54|2254.14|525
1685610600000|2023-06-01 09:10:00|2256.54|2255.14|2255.04|2253.64|2256.54|2255.14|2255.04|2253.64|467
1685610900000|2023-06-01 09:15:00|2254.91|2253.51|2254.29|2252.89|2255.04|2253.64|2254.29|2252.89|771
1685611200000|2023-06-01 09:20:00|2254.16|2252.76|2254.16|2252.76|2254.79|2253.39|2253.66|2252.26|410
1685611500000|2023-06-01 09:25:00|2254.04|2252.64|2254.29|2252.89|2255.29|2253.89|2253.79|2252.39|411
1685611800000|2023-06-01 09:30:00|2254.04|2252.64|2253.29|2251.89|2254.29|2252.89|2253.04|2251.64|384
1685612100000|2023-06-01 09:35:00|2253.04|2251.64|2252.04|2250.64|2253.16|2251.76|2251.79|2250.39|361
1685612400000|2023-06-01 09:40:00|2251.79|2250.39|2254.04|2252.64|2254.29|2252.89|2251.79|2250.39|319
1685612700000|2023-06-01 09:45:00|2254.16|2252.76|2253.04|2251.64|2254.79|2253.39|2253.04|2251.64|369
1685613000000|2023-06-01 09:50:00|2253.29|2251.89|2253.29|2251.89|2253.29|2251.89|2252.29|2250.89|288
1685613300000|2023-06-01 09:55:00|2253.16|2251.76|2253.54|2252.14|2253.54|2252.14|2252.29|2250.89|328
1685613600000|2023-06-01 10:00:00|2253.29|2251.89|2253.54|2252.14|2253.54|2252.14|2252.79|2251.39|301
1685613900000|2023-06-01 10:05:00|2253.41|2252.01|2254.04|2252.64|2254.29|2252.89|2252.79|2251.39|313
1685614200000|2023-06-01 10:10:00|2253.91|2252.51|2254.54|2253.14|2254.54|2253.14|2253.29|2251.89|322
1685614500000|2023-06-01 10:15:00|2254.41|2253.01|2254.54|2253.14|2254.54|2253.14|2253.79|2252.39|502
1685614800000|2023-06-01 10:20:00|2254.29|2252.89|2254.04|2252.64|2254.79|2253.39|2254.04|2252.64|549
1685615100000|2023-06-01 10:25:00|2253.91|2252.51|2254.04|2252.64|2254.29|2252.89|2253.54|2252.14|340
1685615400000|2023-06-01 10:30:00|2253.91|2252.51|2254.79|2253.39|2255.41|2254.01|2253.79|2252.39|433
1685615700000|2023-06-01 10:35:00|2254.54|2253.14|2253.79|2252.39|2254.54|2253.14|2253.29|2251.89|266
1685616000000|2023-06-01 10:40:00|2253.66|2252.26|2254.29|2252.89|2254.29|2252.89|2253.29|2251.89|239
1685616300000|2023-06-01 10:45:00|2254.41|2253.01|2255.04|2253.64|2255.16|2253.76|2254.41|2253.01|208
1685616600000|2023-06-01 10:50:00|2255.29|2253.89|2256.29|2254.89|2256.29|2254.89|2255.04|2253.64|376
1685616900000|2023-06-01 10:55:00|2256.04|2254.64|2255.54|2254.14|2256.54|2255.14|2255.54|2254.14|426
1685617200000|2023-06-01 11:00:00|2255.29|2253.89|2254.54|2253.14|2255.54|2254.14|2254.54|2253.14|503
1685617500000|2023-06-01 11:05:00|2254.66|2253.26|2253.29|2251.89|2254.79|2253.39|2253.16|2251.76|310
1685617800000|2023-06-01 11:10:00|2253.16|2251.76|2254.29|2252.89|2254.29|2252.89|2253.04|2251.64|261
1685618100000|2023-06-01 11:15:00|2254.16|2252.76|2253.79|2252.39|2254.16|2252.76|2253.79|2252.39|163
1685618400000|2023-06-01 11:20:00|2253.66|2252.26|2252.54|2251.14|2253.79|2252.39|2252.29|2250.89|269
1685618700000|2023-06-01 11:25:00|2252.41|2251.01|2250.59|2250.09|2252.54|2251.14|2250.59|2249.39|342
1685619000000|2023-06-01 11:30:00|2250.46|2249.96|2249.59|2249.09|2250.84|2250.34|2249.59|2249.09|333
1685619300000|2023-06-01 11:35:00|2249.46|2248.96|2248.59|2248.09|2249.46|2248.96|2248.21|2247.71|468
1685619600000|2023-06-01 11:40:00|2248.84|2248.34|2248.84|2248.34|2249.34|2248.84|2248.34|2247.84|395
1685619900000|2023-06-01 11:45:00|2248.59|2248.09|2247.59|2247.09|2249.09|2248.59|2247.09|2246.59|414
1685620200000|2023-06-01 11:50:00|2247.34|2246.84|2248.09|2247.59|2248.34|2247.84|2247.34|2246.84|450
1685620500000|2023-06-01 11:55:00|2248.34|2247.84|2246.71|2246.21|2248.34|2247.84|2246.09|2245.59|636
1685620800000|2023-06-01 12:00:00|2246.59|2246.09|2246.96|2246.46|2248.09|2247.59|2246.59|2246.09|545
1685621100000|2023-06-01 12:05:00|2246.84|2246.34|2243.71|2243.21|2247.09|2246.59|2243.59|2243.09|762
1685621400000|2023-06-01 12:10:00|2243.84|2243.34|2243.46|2242.96|2244.84|2244.34|2243.46|2242.96|595
1685621700000|2023-06-01 12:15:00|2243.59|2243.09|2243.34|2242.84|2244.09|2243.59|2242.09|2241.59|812
1685622000000|2023-06-01 12:20:00|2243.09|2242.59|2244.84|2244.34|2245.09|2244.59|2242.84|2242.34|665
1685622300000|2023-06-01 12:25:00|2245.09|2244.59|2243.96|2243.46|2245.59|2245.09|2243.46|2242.96|451
1685622600000|2023-06-01 12:30:00|2243.84|2243.34|2244.21|2243.71|2246.21|2245.71|2243.71|2243.21|713
1685622900000|2023-06-01 12:35:00|2244.34|2243.84|2241.84|2241.34|2244.46|2243.96|2241.21|2240.71|526
1685623200000|2023-06-01 12:40:00|2241.71|2241.21|2242.84|2242.34|2242.96|2242.46|2240.84|2240.34|529
1685623500000|2023-06-01 12:45:00|2242.71|2242.21|2240.84|2240.34|2243.09|2242.59|2240.59|2240.09|620
1685623800000|2023-06-01 12:50:00|2240.71|2240.21|2238.84|2238.34|2240.84|2240.34|2238.84|2238.34|708
1685624100000|2023-06-01 12:55:00|2238.59|2238.09|2241.09|2240.59|2241.34|2240.84|2238.59|2238.09|709
1685624400000|2023-06-01 13:00:00|2240.84|2240.34|2240.84|2240.34|2241.71|2241.21|2240.34|2239.84|635
1685624700000|2023-06-01 13:05:00|2241.09|2240.59|2241.46|2240.96|2241.96|2241.46|2239.84|2239.34|685
1685625000000|2023-06-01 13:10:00|2241.34|2240.84|2242.84|2242.34|2243.71|2243.21|2241.34|2240.84|542
1685625300000|2023-06-01 13:15:00|2242.96|2242.46|2243.34|2242.84|2243.84|2243.34|2242.34|2241.84|500
1685625600000|2023-06-01 13:20:00|2243.09|2242.59|2244.59|2244.09|2244.84|2244.34|2243.09|2242.59|459
1685625900000|2023-06-01 13:25:00|2244.46|2243.96|2245.34|2244.84|2245.34|2244.84|2244.09|2243.59|599
1685626200000|2023-06-01 13:30:00|2245.59|2245.09|2244.09|2243.59|2245.84|2245.34|2242.59|2242.09|1141
1685626500000|2023-06-01 13:35:00|2244.21|2243.71|2246.84|2246.34|2247.09|2246.59|2244.09|2243.59|773
1685626800000|2023-06-01 13:40:00|2246.71|2246.21|2242.84|2242.34|2246.71|2246.21|2242.34|2241.84|780
1685627100000|2023-06-01 13:45:00|2242.59|2242.09|2242.09|2241.59|2243.59|2243.09|2241.59|2241.09|1557
1685627400000|2023-06-01 13:50:00|2242.34|2241.84|2241.59|2241.09|2242.71|2242.21|2240.21|2239.71|1260
1685627700000|2023-06-01 13:55:00|2241.71|2241.21|2240.46|2239.96|2242.34|2241.84|2240.21|2239.71|684
1685628000000|2023-06-01 14:00:00|2241.84|2241.34|2246.21|2245.71|2247.34|2246.84|2241.09|2240.59|1367
1685628300000|2023-06-01 14:05:00|2246.09|2245.59|2244.84|2244.34|2246.84|2246.34|2244.84|2244.34|681
1685628600000|2023-06-01 14:10:00|2244.89|2244.39|2247.39|2246.89|2247.64|2247.14|2244.51|2244.01|675
1685628900000|2023-06-01 14:15:00|2247.14|2246.64|2246.39|2245.89|2247.64|2247.14|2245.39|2244.89|693
1685629200000|2023-06-01 14:20:00|2246.51|2246.01|2244.39|2243.89|2246.51|2246.01|2244.14|2243.64|640
1685629500000|2023-06-01 14:25:00|2244.51|2244.01|2246.14|2245.64|2246.26|2245.76|2243.39|2242.89|643
1685629800000|2023-06-01 14:30:00|2245.89|2245.39|2247.14|2246.64|2247.14|2246.64|2245.14|2244.64|606
1685630100000|2023-06-01 14:35:00|2247.01|2246.51|2247.89|2247.39|2248.39|2247.89|2246.89|2246.39|1331
1685630400000|2023-06-01 14:40:00|2248.14|2247.64|2252.39|2251.89|2252.39|2251.89|2248.14|2247.64|1569
1685630700000|2023-06-01 14:45:00|2252.14|2251.64|2253.89|2253.39|2254.64|2254.14|2252.14|2251.64|1232
1685631000000|2023-06-01 14:50:00|2254.14|2253.64|2253.89|2253.39|2254.64|2254.14|2252.89|2252.39|924
1685631300000|2023-06-01 14:55:00|2254.14|2253.64|2254.14|2253.64|2254.64|2254.14|2253.39|2252.89|885
1685631600000|2023-06-01 15:00:00|2254.39|2253.89|2251.89|2251.39|2254.39|2253.89|2251.64|2251.14|1719
1685631900000|2023-06-01 15:05:00|2252.14|2251.64|2250.89|2250.39|2253.14|2252.64|2250.89|2250.39|2049
1685632200000|2023-06-01 15:10:00|2250.64|2250.14|2250.64|2250.14|2251.89|2251.39|2250.14|2249.64|2116
1685632500000|2023-06-01 15:15:00|2250.76|2250.26|2252.14|2251.64|2253.14|2252.64|2250.76|2250.26|1628
1685632800000|2023-06-01 15:20:00|2252.39|2251.89|2254.17|2252.67|2254.89|2254.39|2252.39|2251.89|2722
1685633100000|2023-06-01 15:25:00|2253.65|2252.15|2254.17|2252.67|2254.7|2253.2|2253.64|2252.14|845
1685633400000|2023-06-01 15:30:00|2254.18|2252.68|2255.09|2253.69|2255.59|2254.19|2253.34|2251.94|167
1685633700000|2023-06-01 15:35:00|2254.96|2253.56|2255.34|2253.94|2255.34|2253.94|2254.84|2253.44|28
1685634000000|2023-06-01 15:40:00|2255.59|2254.19|2255.84|2254.44|2256.96|2255.56|2255.09|2253.69|64
1685634300000|2023-06-01 15:45:00|2255.09|2253.69|2255.34|2253.94|2255.71|2254.31|2254.71|2253.31|3
1685634600000|2023-06-01 15:50:00|2255.46|2254.06|2255.46|2254.06|2256.09|2254.69|2255.46|2254.06|5
1685634900000|2023-06-01 15:55:00|2255.34|2253.94|2255.64|2254.14|2255.64|2254.19|2254.96|2253.56|16
1685635200000|2023-06-01 16:00:00|2255.65|2254.15|2256.18|2254.68|2256.21|2254.71|2255.64|2254.14|0
1685635500000|2023-06-01 16:05:00|2255.67|2254.17|2255.67|2254.17|2255.68|2254.18|2255.65|2254.15|0
1685635800000|2023-06-01 16:10:00|2255.68|2254.18|2255.68|2254.18|2256.2|2254.7|2255.66|2254.16|0
1685636100000|2023-06-01 16:15:00|2256.19|2254.69|2256.72|2255.22|2256.73|2255.23|2255.14|2253.64|0
1685636400000|2023-06-01 16:20:00|2256.73|2255.23|2257.25|2255.75|2258.3|2256.8|2256.72|2255.22|0
1685636700000|2023-06-01 16:25:00|2257.26|2255.76|2257.77|2256.27|2257.78|2256.28|2257.24|2255.74|0
1685637000000|2023-06-01 16:30:00|2257.78|2256.28|2257.25|2255.75|2258.29|2256.79|2257.24|2255.74|2000
1685637300000|2023-06-01 16:35:00|2257.24|2255.74|2257.76|2256.26|2257.78|2256.28|2257.23|2255.73|0
1685637600000|2023-06-01 16:40:00|2257.75|2256.25|2257.22|2255.72|2257.76|2256.26|2257.22|2255.72|0
1685637900000|2023-06-01 16:45:00|2257.21|2255.71|2257.23|2255.73|2257.23|2255.73|2256.16|2254.66|0
1685638200000|2023-06-01 16:50:00|2257.22|2255.72|2257.23|2255.73|2257.24|2255.74|2256.71|2255.21|0
1685638500000|2023-06-01 16:55:00|2257.24|2255.74|2257.66|2256.16|2258.18|2256.68|2257.23|2255.73|0
1685638800000|2023-06-01 17:00:00|2257.67|2256.17|2257.64|2256.14|2258.18|2256.68|2257.64|2256.14|0
1685639100000|2023-06-01 17:05:00|2257.65|2256.15|2257.12|2255.62|2258.18|2256.68|2257.12|2255.62|0
1685639400000|2023-06-01 17:10:00|2257.11|2255.61|2258.17|2256.67|2258.17|2256.67|2257.11|2255.61|0
1685639700000|2023-06-01 17:15:00|2257.65|2256.15|2257.63|2256.13|2258.17|2256.67|2257.12|2255.62|0
1685640000000|2023-06-01 17:20:00|2257.64|2256.14|2257.62|2256.12|2258.69|2257.19|2257.09|2255.59|0
1685640300000|2023-06-01 17:25:00|2257.61|2256.11|2257.62|2256.12|2257.62|2256.12|2256.56|2255.06|0
1685640600000|2023-06-01 17:30:00|2257.61|2256.11|2256.91|2255.41|2257.62|2256.12|2256.9|2255.4|0
1685640900000|2023-06-01 17:35:00|2256.92|2255.42|2256.91|2255.41|2256.92|2255.42|2256.9|2255.4|0
1685641200000|2023-06-01 17:40:00|2256.39|2254.89|2256.92|2255.42|2256.93|2255.43|2256.39|2254.89|0
1685641500000|2023-06-01 17:45:00|2256.93|2255.43|2257.98|2256.48|2257.98|2256.48|2256.93|2255.43|0
1685641800000|2023-06-01 17:50:00|2257.99|2256.49|2258|2256.5|2258|2256.5|2257.46|2255.96|0
1685642100000|2023-06-01 17:55:00|2257.99|2256.49|2258|2256.5|2258.5|2257|2257.97|2256.47|0
1685642400000|2023-06-01 18:00:00|2257.99|2256.49|2257.98|2256.48|2257.99|2256.49|2257.45|2255.95|0
1685642700000|2023-06-01 18:05:00|2257.47|2255.97|2258.01|2256.51|2258.02|2256.52|2257.47|2255.97|0
1685643000000|2023-06-01 18:10:00|2258.02|2256.52|2257.49|2255.99|2258.02|2256.52|2257.49|2255.99|0
1685643300000|2023-06-01 18:15:00|2257.5|2256|2257.48|2255.98|2258.02|2256.52|2257.47|2255.97|0
1685643600000|2023-06-01 18:20:00|2257.49|2255.99|2258.01|2256.51|2258.02|2256.52|2257.49|2255.99|0
1685643900000|2023-06-01 18:25:00|2258|2256.5|2258.01|2256.51|2258.02|2256.52|2257.49|2255.99|0
1685644200000|2023-06-01 18:30:00|2258|2256.5|2257.48|2255.98|2258|2256.5|2257.48|2255.98|0
1685644500000|2023-06-01 18:35:00|2257.49|2255.99|2257.56|2256.06|2258.09|2256.59|2257.03|2255.53|0
1685644800000|2023-06-01 18:40:00|2257.55|2256.05|2257.57|2256.07|2258.09|2256.59|2257.55|2256.05|0
1685645100000|2023-06-01 18:45:00|2257.56|2256.06|2257.58|2256.08|2257.59|2256.09|2257.56|2256.06|0
1685645400000|2023-06-01 18:50:00|2257.59|2256.09|2258.12|2256.62|2258.64|2257.14|2257.58|2256.08|0
1685645700000|2023-06-01 18:55:00|2258.11|2256.61|2258.66|2257.16|2258.66|2257.16|2258.11|2256.61|0
1685646000000|2023-06-01 19:00:00|2259.34|2257.84|2260.42|2258.92|2260.42|2258.92|2259.33|2257.83|0
1685646300000|2023-06-01 19:05:00|2260.43|2258.93|2260.4|2258.9|2260.43|2258.93|2259.89|2258.39|0
1685646600000|2023-06-01 19:10:00|2260.39|2258.89|2260.41|2258.91|2260.92|2259.42|2259.87|2258.37|0
1685646900000|2023-06-01 19:15:00|2260.42|2258.92|2259.89|2258.39|2260.94|2259.44|2259.89|2258.39|0
1685647200000|2023-06-01 19:20:00|2259.88|2258.38|2258.82|2257.32|2259.9|2258.4|2258.82|2257.32|0
1685647500000|2023-06-01 19:25:00|2258.83|2257.33|2258.27|2256.77|2259.34|2257.84|2258.25|2256.75|0
1685647800000|2023-06-01 19:30:00|2258.26|2256.76|2256.67|2255.17|2258.79|2257.29|2256.65|2255.15|0
1685648100000|2023-06-01 19:35:00|2256.66|2255.16|2255.55|2254.05|2256.67|2255.17|2255.54|2254.04|0
1685648400000|2023-06-01 19:40:00|2255.54|2254.04|2256.09|2254.59|2256.1|2254.6|2255.53|2254.03|0
1685648700000|2023-06-01 19:45:00|2256.08|2254.58|2257.69|2256.19|2257.69|2256.19|2255.57|2254.07|0
1685649000000|2023-06-01 19:50:00|2257.67|2256.17|2257.13|2255.63|2257.67|2256.17|2256.08|2254.58|0
1685649300000|2023-06-01 19:55:00|2257.14|2255.64|2257.19|2255.69|2257.67|2256.17|2256.62|2255.12|0
1685649600000|2023-06-01 20:00:00|2257.18|2255.68|2258.12|2256.62|2258.12|2256.62|2256.39|2254.89|0
1685649900000|2023-06-01 20:05:00|2258.13|2256.63|2258.75|2257.25|2258.75|2257.25|2257.86|2256.36|0
1685650200000|2023-06-01 20:10:00|2258.86|2257.36|2258.91|2257.41|2259.43|2257.93|2258.65|2257.15|0
1685650500000|2023-06-01 20:15:00|2258.75|2257.25|2258.12|2256.62|2258.91|2257.41|2257.6|2256.1|0
1685650800000|2023-06-01 20:20:00|2258.18|2256.68|2258.49|2256.99|2258.91|2257.41|2258.12|2256.62|0
1685651100000|2023-06-01 20:25:00|2258.65|2257.15|2258.38|2256.88|2258.65|2257.15|2258.23|2256.73|0
1685651400000|2023-06-01 20:30:00|2258.28|2256.78|2258.65|2257.15|2258.75|2257.25|2258.23|2256.73|0
1685651700000|2023-06-01 20:35:00|2258.64|2257.14|2258.49|2256.99|2258.75|2257.25|2258.49|2256.99|0
1685652000000|2023-06-01 20:40:00|2258.54|2257.04|2259.01|2257.51|2259.17|2257.67|2258.54|2257.04|0
1685652300000|2023-06-01 20:45:00|2258.91|2257.41|2258.75|2257.25|2259.17|2257.67|2258.75|2257.25|0
1685652600000|2023-06-01 20:50:00|2258.76|2257.26|2259.01|2257.51|2259.28|2257.78|2258.76|2257.26|0
1685652900000|2023-06-01 20:55:00|2259.02|2257.52|2259.01|2257.51|2259.17|2257.67|2258.96|2257.46|0
1685653200000|2023-06-01 21:00:00|2258.96|2257.46|2259.01|2257.51|2259.33|2257.83|2258.91|2257.41|0
1685653500000|2023-06-01 21:05:00|2258.86|2257.36|2259.28|2257.78|2259.28|2257.78|2258.86|2257.36|0
1685653800000|2023-06-01 21:10:00|2259.33|2257.83|2260.19|2258.69|2260.24|2258.74|2259.28|2257.78|0
1685654100000|2023-06-01 21:15:00|2260.08|2258.58|2259.97|2258.47|2260.19|2258.69|2259.93|2258.43|0
1685654400000|2023-06-01 21:20:00|2259.96|2258.46|2260.12|2258.62|2260.44|2258.94|2259.86|2258.36|0
1685654700000|2023-06-01 21:25:00|2260.23|2258.73|2259.91|2258.41|2260.49|2258.99|2259.86|2258.36|0
1685655000000|2023-06-01 21:30:00|2259.86|2258.36|2259.65|2258.15|2260.12|2258.62|2259.49|2257.99|0
1685655300000|2023-06-01 21:35:00|2259.6|2258.1|2259.86|2258.36|2259.86|2258.36|2259.6|2258.1|0
1685655600000|2023-06-01 21:40:00|2259.76|2258.26|2259.6|2258.1|2259.86|2258.36|2259.55|2258.05|0
1685655900000|2023-06-01 21:45:00|2259.65|2258.15|2259.6|2258.1|2259.65|2258.15|2259.6|2258.1|0
1685656200000|2023-06-01 21:50:00|2259.65|2258.15|2259.55|2258.05|2259.65|2258.15|2259.49|2257.99|0
1685656500000|2023-06-01 21:55:00|2259.65|2258.15|2259.39|2257.89|2259.65|2258.15|2259.39|2257.89|0
1685656800000|2023-06-01 22:00:00|2259.38|2257.88|2259.34|2257.84|2259.49|2257.99|2258.71|2257.21|0
1685657100000|2023-06-01 22:05:00|2259.33|2257.83|2259.28|2257.78|2259.49|2257.99|2259.23|2257.73|0
1685657400000|2023-06-01 22:10:00|2259.23|2257.73|2258.97|2257.47|2259.34|2257.84|2258.97|2257.47|0
1685657700000|2023-06-01 22:15:00|2259.02|2257.52|2258.97|2257.47|2259.07|2257.57|2258.81|2257.31|0
1685658000000|2023-06-01 22:20:00|2259.02|2257.52|2258.92|2257.42|2259.02|2257.52|2258.81|2257.31|0
1685658300000|2023-06-01 22:25:00|2258.97|2257.47|2258.81|2257.31|2258.97|2257.47|2258.71|2257.21|0
1685658600000|2023-06-01 22:30:00|2258.76|2257.26|2258.81|2257.31|2258.92|2257.42|2258.55|2257.05|0
1685658900000|2023-06-01 22:35:00|2258.76|2257.26|2258.81|2257.31|2258.81|2257.31|2258.71|2257.21|0
1685659200000|2023-06-01 22:40:00|2258.92|2257.42|2258.97|2257.47|2259.02|2257.52|2258.6|2257.1|0
1685659500000|2023-06-01 22:45:00|2258.81|2257.31|2258.8|2257.3|2258.97|2257.47|2258.7|2257.2|0
1685659800000|2023-06-01 22:50:00|2258.81|2257.31|2259.06|2257.56|2259.06|2257.56|2258.7|2257.2|0
1685660100000|2023-06-01 22:55:00|2259.07|2257.57|2259.33|2257.83|2259.33|2257.83|2259.06|2257.56|0
1685660400000|2023-06-01 23:00:00|2259.32|2257.82|2258.8|2257.3|2259.32|2257.82|2258.8|2257.3|0
1685660700000|2023-06-01 23:05:00|2258.91|2257.41|2258.8|2257.3|2258.96|2257.46|2258.8|2257.3|0
1685661000000|2023-06-01 23:10:00|2258.91|2257.41|2258.8|2257.3|2258.96|2257.46|2258.43|2256.93|0
1685661300000|2023-06-01 23:15:00|2258.81|2257.31|2258.96|2257.46|2259.06|2257.56|2258.7|2257.2|0
1685661600000|2023-06-01 23:20:00|2259.01|2257.51|2258.96|2257.46|2259.06|2257.56|2258.8|2257.3|0
1685661900000|2023-06-01 23:25:00|2258.91|2257.41|2258.7|2257.2|2258.91|2257.41|2258.7|2257.2|0
1685662200000|2023-06-01 23:30:00|2258.75|2257.25|2258.8|2257.3|2258.8|2257.3|2258.7|2257.2|0
1685662500000|2023-06-01 23:35:00|2258.75|2257.25|2258.7|2257.2|2258.8|2257.3|2258.7|2257.2|0
1685662800000|2023-06-01 23:40:00|2258.8|2257.3|2258.8|2257.3|2258.96|2257.46|2258.7|2257.2|0
1685663100000|2023-06-01 23:45:00|2258.7|2257.2|2258.17|2256.67|2258.7|2257.2|2258.17|2256.67|0
1685663400000|2023-06-01 23:50:00|2258.23|2256.73|2258.17|2256.67|2258.43|2256.93|2257.91|2256.41|0
1685663700000|2023-06-01 23:55:00|2258.07|2256.57|2258.17|2256.67|2258.28|2256.78|2258.02|2256.52|0
1685577600000|2023-06-01 00:00:00|2241.53|2240.03|2242.16|2240.66|2242.21|2240.71|2240.75|2239.25|0
1685577900000|2023-06-01 00:05:00|2242.06|2240.56|2241.95|2240.45|2242.21|2240.71|2241.69|2240.19|0
1685578200000|2023-06-01 00:10:00|2241.8|2240.3|2241.69|2240.19|2242.06|2240.56|2241.43|2239.93|0
1685578500000|2023-06-01 00:15:00|2241.8|2240.3|2242.15|2240.65|2242.15|2240.65|2241.12|2239.62|0
1685578800000|2023-06-01 00:20:00|2241.64|2240.14|2241.13|2239.63|2242.67|2241.17|2240.61|2239.11|0
1685579100000|2023-06-01 00:25:00|2240.61|2239.11|2241.12|2239.62|2241.13|2239.63|2240.61|2239.11|0
1685579400000|2023-06-01 00:30:00|2241.11|2239.61|2240.61|2239.11|2241.12|2239.62|2240.61|2239.11|0
1685579700000|2023-06-01 00:35:00|2240.6|2239.1|2240.07|2238.57|2240.61|2239.11|2240.06|2238.56|0
1685580000000|2023-06-01 00:40:00|2240.06|2238.56|2238.49|2236.99|2240.06|2238.56|2238.49|2236.99|0
1685580300000|2023-06-01 00:45:00|2238.48|2236.98|2237.96|2236.46|2238.49|2236.99|2237.44|2235.94|0
1685580600000|2023-06-01 00:50:00|2237.95|2236.45|2238.99|2237.49|2239.01|2237.51|2237.95|2236.45|0
1685580900000|2023-06-01 00:55:00|2238.48|2236.98|2238.99|2237.49|2239|2237.5|2238.47|2236.97|0
1685581200000|2023-06-01 01:00:00|2239|2237.5|2239.53|2238.03|2239.53|2238.03|2239|2237.5|0
1685581500000|2023-06-01 01:05:00|2239.52|2238.02|2239.01|2237.51|2239.52|2238.02|2238.48|2236.98|0
1685581800000|2023-06-01 01:10:00|2239.52|2238.02|2239.01|2237.51|2239.52|2238.02|2239|2237.5|0
1685582100000|2023-06-01 01:15:00|2239.52|2238.02|2239.53|2238.03|2239.53|2238.03|2239|2237.5|0
1685582400000|2023-06-01 01:20:00|2240.05|2238.55|2241.09|2239.59|2241.09|2239.59|2240.04|2238.54|0
1685582700000|2023-06-01 01:25:00|2241.6|2240.1|2242.42|2240.92|2245.19|2243.69|2241.09|2239.59|0
1685583000000|2023-06-01 01:30:00|2242.68|2241.18|2242.41|2240.91|2242.94|2241.44|2241.88|2240.38|0
1685583300000|2023-06-01 01:35:00|2242.4|2240.9|2240.58|2239.08|2242.93|2241.43|2240.32|2238.82|0
1685583600000|2023-06-01 01:40:00|2240.32|2238.82|2239.3|2237.8|2240.85|2239.35|2238.78|2237.28|0
1685583900000|2023-06-01 01:45:00|2239.32|2237.82|2238.77|2237.27|2239.81|2238.31|2236.18|2234.68|0
1685584200000|2023-06-01 01:50:00|2238.51|2237.01|2239.28|2237.78|2239.81|2238.31|2236.67|2235.17|0
1685584500000|2023-06-01 01:55:00|2239.29|2237.79|2240.84|2239.34|2240.85|2239.35|2239.28|2237.78|0
1685584800000|2023-06-01 02:00:00|2240.58|2239.08|2241.88|2240.38|2241.89|2240.39|2240.32|2238.82|0
1685585100000|2023-06-01 02:05:00|2241.87|2240.37|2241.87|2240.37|2241.88|2240.38|2240.84|2239.34|0
1685585400000|2023-06-01 02:10:00|2241.88|2240.38|2240.83|2239.33|2242.39|2240.89|2240.57|2239.07|0
1685585700000|2023-06-01 02:15:00|2240.32|2238.82|2239.27|2237.77|2241.36|2239.86|2239.26|2237.76|0
1685586000000|2023-06-01 02:20:00|2239.26|2237.76|2240.38|2238.88|2240.9|2239.4|2238.74|2237.24|0
1685586300000|2023-06-01 02:25:00|2240.37|2238.87|2240.37|2238.87|2240.38|2238.88|2239.85|2238.35|0
1685586600000|2023-06-01 02:30:00|2240.27|2238.77|2241.32|2239.82|2241.32|2239.82|2240.27|2238.77|0
1685586900000|2023-06-01 02:35:00|2241.83|2240.33|2241.83|2240.33|2241.84|2240.34|2241.32|2239.82|0
1685587200000|2023-06-01 02:40:00|2241.32|2239.82|2242.35|2240.85|2242.35|2240.85|2241.31|2239.81|0
1685587500000|2023-06-01 02:45:00|2242.47|2240.97|2241.94|2240.44|2242.47|2240.97|2241.94|2240.44|0
1685587800000|2023-06-01 02:50:00|2241.93|2240.43|2241.42|2239.92|2241.94|2240.44|2240.89|2239.39|0
1685588100000|2023-06-01 02:55:00|2241.41|2239.91|2242.45|2240.95|2242.45|2240.95|2241.41|2239.91|0
1685588400000|2023-06-01 03:00:00|2242.19|2240.69|2242.46|2240.96|2242.46|2240.96|2241.93|2240.43|0
1685588700000|2023-06-01 03:05:00|2242.2|2240.7|2242.47|2240.97|2243.51|2242.01|2241.94|2240.44|0
1685589000000|2023-06-01 03:10:00|2242.46|2240.96|2242.46|2240.96|2242.47|2240.97|2241.95|2240.45|0
1685589300000|2023-06-01 03:15:00|2242.47|2240.97|2242.48|2240.98|2242.48|2240.98|2241.95|2240.45|0
1685589600000|2023-06-01 03:20:00|2242.47|2240.97|2241.45|2239.95|2242.48|2240.98|2241.45|2239.95|0
1685589900000|2023-06-01 03:25:00|2241.44|2239.94|2241.97|2240.47|2241.97|2240.47|2241.44|2239.94|0
1685590200000|2023-06-01 03:30:00|2241.96|2240.46|2242.23|2240.73|2242.5|2241|2241.45|2239.95|0
1685590500000|2023-06-01 03:35:00|2242.48|2240.98|2242.48|2240.98|2242.48|2240.98|2241.96|2240.46|0
1685590800000|2023-06-01 03:40:00|2242.49|2240.99|2242.48|2240.98|2242.49|2240.99|2242.48|2240.98|0
1685591100000|2023-06-01 03:45:00|2242.47|2240.97|2242.01|2240.51|2242.48|2240.98|2241.95|2240.45|0
1685591400000|2023-06-01 03:50:00|2242.02|2240.52|2242.25|2240.75|2242.53|2241.03|2241.73|2240.23|0
1685591700000|2023-06-01 03:55:00|2242.26|2240.76|2242.78|2241.28|2242.79|2241.29|2242.25|2240.75|0
1685592000000|2023-06-01 04:00:00|2242.77|2241.27|2242.26|2240.76|2242.78|2241.28|2242.26|2240.76|0
1685592300000|2023-06-01 04:05:00|2242.27|2240.77|2243.18|2241.68|2243.7|2242.2|2242.27|2240.77|0
1685592600000|2023-06-01 04:10:00|2243.7|2242.2|2243.2|2241.7|2243.7|2242.2|2243.18|2241.68|0
1685592900000|2023-06-01 04:15:00|2243.21|2241.71|2244.49|2242.99|2244.86|2243.36|2243.2|2241.7|0
1685593200000|2023-06-01 04:20:00|2244.54|2243.04|2244.84|2243.34|2244.84|2243.34|2244.02|2242.52|0
1685593500000|2023-06-01 04:25:00|2244.83|2243.33|2245.43|2243.93|2245.94|2244.44|2244.83|2243.33|0
1685593800000|2023-06-01 04:30:00|2245.94|2244.44|2245.16|2243.66|2245.95|2244.45|2245.15|2243.65|0
1685594100000|2023-06-01 04:35:00|2245.13|2243.63|2246.53|2245.03|2246.53|2245.03|2245.12|2243.62|0
1685594400000|2023-06-01 04:40:00|2246.52|2245.02|2246.01|2244.51|2246.53|2245.03|2246.01|2244.51|0
1685594700000|2023-06-01 04:45:00|2246|2244.5|2243.99|2242.49|2246|2244.5|2243.99|2242.49|0
1685595000000|2023-06-01 04:50:00|2244|2242.5|2244.49|2242.99|2244.81|2243.31|2243.99|2242.49|0
1685595300000|2023-06-01 04:55:00|2244.5|2243|2244.49|2242.99|2244.5|2243|2244.49|2242.99|0
1685595600000|2023-06-01 05:00:00|2244.5|2243|2245.01|2243.51|2245.03|2243.53|2244.49|2242.99|0
1685595900000|2023-06-01 05:05:00|2245.02|2243.52|2245.54|2244.04|2245.54|2244.04|2245.02|2243.52|0
1685596200000|2023-06-01 05:10:00|2245.53|2244.03|2245.32|2243.82|2245.57|2244.07|2245.02|2243.52|0
1685596500000|2023-06-01 05:15:00|2245.57|2244.07|2245.04|2243.54|2245.57|2244.07|2245.04|2243.54|0
1685596800000|2023-06-01 05:20:00|2245.05|2243.55|2245.56|2244.06|2245.57|2244.07|2245.04|2243.54|0
1685597100000|2023-06-01 05:25:00|2245.82|2244.32|2246.59|2245.09|2246.59|2245.09|2245.56|2244.06|0
1685597400000|2023-06-01 05:30:00|2246.6|2245.1|2246.07|2244.57|2246.6|2245.1|2246.07|2244.57|0
1685597700000|2023-06-01 05:35:00|2245.55|2244.05|2246.08|2244.58|2246.09|2244.59|2245.55|2244.05|0
1685598000000|2023-06-01 05:40:00|2246.09|2244.59|2246.07|2244.57|2246.6|2245.1|2246.07|2244.57|0
1685598300000|2023-06-01 05:45:00|2246.08|2244.58|2245.57|2244.07|2246.6|2245.1|2245.56|2244.06|0
1685598600000|2023-06-01 05:50:00|2245.56|2244.06|2246.08|2244.58|2246.08|2244.58|2245.56|2244.06|0
1685598900000|2023-06-01 05:55:00|2246.07|2244.57|2246.04|2244.54|2246.07|2244.57|2245.52|2244.02|0
1685599200000|2023-06-01 06:00:00|2246.03|2244.53|2246.04|2244.54|2246.04|2244.54|2242.95|2241.45|0
1685599500000|2023-06-01 06:05:00|2246.03|2244.53|2246.56|2245.06|2247.08|2245.58|2246.03|2244.53|0
1685599800000|2023-06-01 06:10:00|2246.54|2245.04|2247.75|2246.25|2247.75|2246.25|2246.29|2244.79|0
1685600100000|2023-06-01 06:15:00|2247.24|2245.74|2246.71|2245.21|2247.24|2245.74|2246.71|2245.21|0
1685600400000|2023-06-01 06:20:00|2246.72|2245.22|2246.31|2244.81|2246.83|2245.33|2245.17|2243.67|0
1685600700000|2023-06-01 06:25:00|2246.3|2244.8|2246.57|2245.07|2246.82|2245.32|2245.79|2244.29|0
1685601000000|2023-06-01 06:30:00|2246.82|2245.32|2250.05|2248.65|2250.3|2248.9|2246.31|2244.81|7
1685601300000|2023-06-01 06:35:00|2250.17|2248.77|2250.8|2249.4|2250.8|2249.4|2250.17|2248.77|51
1685601600000|2023-06-01 06:40:00|2250.55|2249.15|2251.92|2250.52|2252.05|2250.65|2250.55|2249.15|60
1685601900000|2023-06-01 06:45:00|2252.05|2250.65|2250.17|2248.77|2252.05|2250.65|2249.42|2248.02|90
1685602200000|2023-06-01 06:50:00|2250.3|2248.9|2250.8|2249.4|2250.8|2249.4|2249.8|2248.4|67
1685602800000|2023-06-01 07:00:00|2246.67|2245.27|2251.05|2249.65|2251.67|2250.27|2245.8|2244.4|4548
1685603100000|2023-06-01 07:05:00|2250.92|2249.52|2251.3|2249.9|2253.3|2251.9|2249.8|2248.4|2323
1685603400000|2023-06-01 07:10:00|2251.17|2249.77|2251.8|2250.4|2252.3|2250.9|2248.8|2247.4|1610
1685603700000|2023-06-01 07:15:00|2252.05|2250.65|2249.05|2247.65|2252.92|2251.52|2248.67|2247.27|1943
1685604000000|2023-06-01 07:20:00|2249.3|2247.9|2249.55|2248.15|2250.8|2249.4|2247.3|2245.9|1633
1685604300000|2023-06-01 07:25:00|2249.42|2248.02|2250.8|2249.4|2251.05|2249.65|2247.3|2245.9|1088
1685604600000|2023-06-01 07:30:00|2250.92|2249.52|2251.05|2249.65|2253.17|2251.77|2250.3|2248.9|1973
1685604900000|2023-06-01 07:35:00|2250.92|2249.52|2250.3|2248.9|2251.8|2250.4|2249.8|2248.4|818
1685605200000|2023-06-01 07:40:00|2250.17|2248.77|2252.55|2251.15|2253.05|2251.65|2250.05|2248.65|1066
1685605500000|2023-06-01 07:45:00|2252.3|2250.9|2251.74|2250.34|2253.55|2252.15|2250.92|2249.52|689
1685605800000|2023-06-01 07:50:00|2251.79|2250.39|2252.41|2251.01|2252.54|2251.14|2250.29|2248.89|656
1685606100000|2023-06-01 07:55:00|2252.54|2251.14|2252.04|2250.64|2252.54|2251.14|2250.79|2249.39|394
1685606400000|2023-06-01 08:00:00|2252.29|2250.89|2250.79|2249.39|2253.04|2251.64|2250.04|2248.64|754
1685606700000|2023-06-01 08:05:00|2250.66|2249.26|2251.79|2250.39|2251.79|2250.39|2248.79|2247.39|847
1685607000000|2023-06-01 08:10:00|2252.04|2250.64|2252.91|2251.51|2253.04|2251.64|2250.79|2249.39|519
1685607300000|2023-06-01 08:15:00|2253.04|2251.64|2251.54|2250.14|2253.04|2251.64|2250.79|2249.39|540
1685607600000|2023-06-01 08:20:00|2251.41|2250.01|2252.54|2251.14|2252.54|2251.14|2250.54|2249.14|451
1685607900000|2023-06-01 08:25:00|2252.79|2251.39|2253.29|2251.89|2253.54|2252.14|2252.04|2250.64|397
1685608200000|2023-06-01 08:30:00|2253.54|2252.14|2253.79|2252.39|2254.54|2253.14|2253.29|2251.89|548
1685608500000|2023-06-01 08:35:00|2253.66|2252.26|2255.04|2253.64|2255.79|2254.39|2253.54|2252.14|649
1685608800000|2023-06-01 08:40:00|2254.91|2253.51|2253.79|2252.39|2255.04|2253.64|2253.16|2251.76|490
1685609100000|2023-06-01 08:45:00|2253.66|2252.26|2255.04|2253.64|2255.04|2253.64|2253.04|2251.64|282
1685609400000|2023-06-01 08:50:00|2254.79|2253.39|2255.79|2254.39|2256.16|2254.76|2254.54|2253.14|431
1685609700000|2023-06-01 08:55:00|2255.91|2254.51|2257.16|2255.76|2258.04|2256.64|2255.91|2254.51|724
1685610000000|2023-06-01 09:00:00|2257.04|2255.64|2257.29|2255.89|2258.04|2256.64|2255.54|2254.14|652
1685610300000|2023-06-01 09:05:00|2257.54|2256.14|2256.29|2254.89|2257.79|2256.39|2255.54|2254.14|525
1685610600000|2023-06-01 09:10:00|2256.54|2255.14|2255.04|2253.64|2256.54|2255.14|2255.04|2253.64|467
1685610900000|2023-06-01 09:15:00|2254.91|2253.51|2254.29|2252.89|2255.04|2253.64|2254.29|2252.89|771
1685611200000|2023-06-01 09:20:00|2254.16|2252.76|2254.16|2252.76|2254.79|2253.39|2253.66|2252.26|410
1685611500000|2023-06-01 09:25:00|2254.04|2252.64|2254.29|2252.89|2255.29|2253.89|2253.79|2252.39|411
1685611800000|2023-06-01 09:30:00|2254.04|2252.64|2253.29|2251.89|2254.29|2252.89|2253.04|2251.64|384
1685612100000|2023-06-01 09:35:00|2253.04|2251.64|2252.04|2250.64|2253.16|2251.76|2251.79|2250.39|361
1685612400000|2023-06-01 09:40:00|2251.79|2250.39|2254.04|2252.64|2254.29|2252.89|2251.79|2250.39|319
1685612700000|2023-06-01 09:45:00|2254.16|2252.76|2253.04|2251.64|2254.79|2253.39|2253.04|2251.64|369
1685613000000|2023-06-01 09:50:00|2253.29|2251.89|2253.29|2251.89|2253.29|2251.89|2252.29|2250.89|288
1685613300000|2023-06-01 09:55:00|2253.16|2251.76|2253.54|2252.14|2253.54|2252.14|2252.29|2250.89|328
1685613600000|2023-06-01 10:00:00|2253.29|2251.89|2253.54|2252.14|2253.54|2252.14|2252.79|2251.39|301
1685613900000|2023-06-01 10:05:00|2253.41|2252.01|2254.04|2252.64|2254.29|2252.89|2252.79|2251.39|313
1685614200000|2023-06-01 10:10:00|2253.91|2252.51|2254.54|2253.14|2254.54|2253.14|2253.29|2251.89|322
1685614500000|2023-06-01 10:15:00|2254.41|2253.01|2254.54|2253.14|2254.54|2253.14|2253.79|2252.39|502
1685614800000|2023-06-01 10:20:00|2254.29|2252.89|2254.04|2252.64|2254.79|2253.39|2254.04|2252.64|549
1685615100000|2023-06-01 10:25:00|2253.91|2252.51|2254.04|2252.64|2254.29|2252.89|2253.54|2252.14|340
1685615400000|2023-06-01 10:30:00|2253.91|2252.51|2254.79|2253.39|2255.41|2254.01|2253.79|2252.39|433
1685615700000|2023-06-01 10:35:00|2254.54|2253.14|2253.79|2252.39|2254.54|2253.14|2253.29|2251.89|266
1685616000000|2023-06-01 10:40:00|2253.66|2252.26|2254.29|2252.89|2254.29|2252.89|2253.29|2251.89|239
1685616300000|2023-06-01 10:45:00|2254.41|2253.01|2255.04|2253.64|2255.16|2253.76|2254.41|2253.01|208
1685616600000|2023-06-01 10:50:00|2255.29|2253.89|2256.29|2254.89|2256.29|2254.89|2255.04|2253.64|376
1685616900000|2023-06-01 10:55:00|2256.04|2254.64|2255.54|2254.14|2256.54|2255.14|2255.54|2254.14|426
1685617200000|2023-06-01 11:00:00|2255.29|2253.89|2254.54|2253.14|2255.54|2254.14|2254.54|2253.14|503
1685617500000|2023-06-01 11:05:00|2254.66|2253.26|2253.29|2251.89|2254.79|2253.39|2253.16|2251.76|310
1685617800000|2023-06-01 11:10:00|2253.16|2251.76|2254.29|2252.89|2254.29|2252.89|2253.04|2251.64|261
1685618100000|2023-06-01 11:15:00|2254.16|2252.76|2253.79|2252.39|2254.16|2252.76|2253.79|2252.39|163
1685618400000|2023-06-01 11:20:00|2253.66|2252.26|2252.54|2251.14|2253.79|2252.39|2252.29|2250.89|269
1685618700000|2023-06-01 11:25:00|2252.41|2251.01|2250.59|2250.09|2252.54|2251.14|2250.59|2249.39|342
1685619000000|2023-06-01 11:30:00|2250.46|2249.96|2249.59|2249.09|2250.84|2250.34|2249.59|2249.09|333
1685619300000|2023-06-01 11:35:00|2249.46|2248.96|2248.59|2248.09|2249.46|2248.96|2248.21|2247.71|468
1685619600000|2023-06-01 11:40:00|2248.84|2248.34|2248.84|2248.34|2249.34|2248.84|2248.34|2247.84|395
1685619900000|2023-06-01 11:45:00|2248.59|2248.09|2247.59|2247.09|2249.09|2248.59|2247.09|2246.59|414
1685620200000|2023-06-01 11:50:00|2247.34|2246.84|2248.09|2247.59|2248.34|2247.84|2247.34|2246.84|450
1685620500000|2023-06-01 11:55:00|2248.34|2247.84|2246.71|2246.21|2248.34|2247.84|2246.09|2245.59|636
1685620800000|2023-06-01 12:00:00|2246.59|2246.09|2246.96|2246.46|2248.09|2247.59|2246.59|2246.09|545
1685621100000|2023-06-01 12:05:00|2246.84|2246.34|2243.71|2243.21|2247.09|2246.59|2243.59|2243.09|762
1685621400000|2023-06-01 12:10:00|2243.84|2243.34|2243.46|2242.96|2244.84|2244.34|2243.46|2242.96|595
1685621700000|2023-06-01 12:15:00|2243.59|2243.09|2243.34|2242.84|2244.09|2243.59|2242.09|2241.59|812
1685622000000|2023-06-01 12:20:00|2243.09|2242.59|2244.84|2244.34|2245.09|2244.59|2242.84|2242.34|665
1685622300000|2023-06-01 12:25:00|2245.09|2244.59|2243.96|2243.46|2245.59|2245.09|2243.46|2242.96|451
1685622600000|2023-06-01 12:30:00|2243.84|2243.34|2244.21|2243.71|2246.21|2245.71|2243.71|2243.21|713
1685622900000|2023-06-01 12:35:00|2244.34|2243.84|2241.84|2241.34|2244.46|2243.96|2241.21|2240.71|526
1685623200000|2023-06-01 12:40:00|2241.71|2241.21|2242.84|2242.34|2242.96|2242.46|2240.84|2240.34|529
1685623500000|2023-06-01 12:45:00|2242.71|2242.21|2240.84|2240.34|2243.09|2242.59|2240.59|2240.09|620
1685623800000|2023-06-01 12:50:00|2240.71|2240.21|2238.84|2238.34|2240.84|2240.34|2238.84|2238.34|708
1685624100000|2023-06-01 12:55:00|2238.59|2238.09|2241.09|2240.59|2241.34|2240.84|2238.59|2238.09|709
1685624400000|2023-06-01 13:00:00|2240.84|2240.34|2240.84|2240.34|2241.71|2241.21|2240.34|2239.84|635
1685624700000|2023-06-01 13:05:00|2241.09|2240.59|2241.46|2240.96|2241.96|2241.46|2239.84|2239.34|685
1685625000000|2023-06-01 13:10:00|2241.34|2240.84|2242.84|2242.34|2243.71|2243.21|2241.34|2240.84|542
1685625300000|2023-06-01 13:15:00|2242.96|2242.46|2243.34|2242.84|2243.84|2243.34|2242.34|2241.84|500
1685625600000|2023-06-01 13:20:00|2243.09|2242.59|2244.59|2244.09|2244.84|2244.34|2243.09|2242.59|459
1685625900000|2023-06-01 13:25:00|2244.46|2243.96|2245.34|2244.84|2245.34|2244.84|2244.09|2243.59|599
1685626200000|2023-06-01 13:30:00|2245.59|2245.09|2244.09|2243.59|2245.84|2245.34|2242.59|2242.09|1141
1685626500000|2023-06-01 13:35:00|2244.21|2243.71|2246.84|2246.34|2247.09|2246.59|2244.09|2243.59|773
1685626800000|2023-06-01 13:40:00|2246.71|2246.21|2242.84|2242.34|2246.71|2246.21|2242.34|2241.84|780
1685627100000|2023-06-01 13:45:00|2242.59|2242.09|2242.09|2241.59|2243.59|2243.09|2241.59|2241.09|1557
1685627400000|2023-06-01 13:50:00|2242.34|2241.84|2241.59|2241.09|2242.71|2242.21|2240.21|2239.71|1260
1685627700000|2023-06-01 13:55:00|2241.71|2241.21|2240.46|2239.96|2242.34|2241.84|2240.21|2239.71|684
1685628000000|2023-06-01 14:00:00|2241.84|2241.34|2246.21|2245.71|2247.34|2246.84|2241.09|2240.59|1367
1685628300000|2023-06-01 14:05:00|2246.09|2245.59|2244.84|2244.34|2246.84|2246.34|2244.84|2244.34|681
1685628600000|2023-06-01 14:10:00|2244.89|2244.39|2247.39|2246.89|2247.64|2247.14|2244.51|2244.01|675
1685628900000|2023-06-01 14:15:00|2247.14|2246.64|2246.39|2245.89|2247.64|2247.14|2245.39|2244.89|693
1685629200000|2023-06-01 14:20:00|2246.51|2246.01|2244.39|2243.89|2246.51|2246.01|2244.14|2243.64|640
1685629500000|2023-06-01 14:25:00|2244.51|2244.01|2246.14|2245.64|2246.26|2245.76|2243.39|2242.89|643
1685629800000|2023-06-01 14:30:00|2245.89|2245.39|2247.14|2246.64|2247.14|2246.64|2245.14|2244.64|606
1685630100000|2023-06-01 14:35:00|2247.01|2246.51|2247.89|2247.39|2248.39|2247.89|2246.89|2246.39|1331
1685630400000|2023-06-01 14:40:00|2248.14|2247.64|2252.39|2251.89|2252.39|2251.89|2248.14|2247.64|1569
1685630700000|2023-06-01 14:45:00|2252.14|2251.64|2253.89|2253.39|2254.64|2254.14|2252.14|2251.64|1232
1685631000000|2023-06-01 14:50:00|2254.14|2253.64|2253.89|2253.39|2254.64|2254.14|2252.89|2252.39|924
1685631300000|2023-06-01 14:55:00|2254.14|2253.64|2254.14|2253.64|2254.64|2254.14|2253.39|2252.89|885
1685631600000|2023-06-01 15:00:00|2254.39|2253.89|2251.89|2251.39|2254.39|2253.89|2251.64|2251.14|1719
1685631900000|2023-06-01 15:05:00|2252.14|2251.64|2250.89|2250.39|2253.14|2252.64|2250.89|2250.39|2049
1685632200000|2023-06-01 15:10:00|2250.64|2250.14|2250.64|2250.14|2251.89|2251.39|2250.14|2249.64|2116
1685632500000|2023-06-01 15:15:00|2250.76|2250.26|2252.14|2251.64|2253.14|2252.64|2250.76|2250.26|1628
1685632800000|2023-06-01 15:20:00|2252.39|2251.89|2254.17|2252.67|2254.89|2254.39|2252.39|2251.89|2722
1685633100000|2023-06-01 15:25:00|2253.65|2252.15|2254.17|2252.67|2254.7|2253.2|2253.64|2252.14|845
1685633400000|2023-06-01 15:30:00|2254.18|2252.68|2255.09|2253.69|2255.59|2254.19|2253.34|2251.94|167
1685633700000|2023-06-01 15:35:00|2254.96|2253.56|2255.34|2253.94|2255.34|2253.94|2254.84|2253.44|28
1685634000000|2023-06-01 15:40:00|2255.59|2254.19|2255.84|2254.44|2256.96|2255.56|2255.09|2253.69|64
1685634300000|2023-06-01 15:45:00|2255.09|2253.69|2255.34|2253.94|2255.71|2254.31|2254.71|2253.31|3
1685634600000|2023-06-01 15:50:00|2255.46|2254.06|2255.46|2254.06|2256.09|2254.69|2255.46|2254.06|5
1685634900000|2023-06-01 15:55:00|2255.34|2253.94|2255.64|2254.14|2255.64|2254.19|2254.96|2253.56|16
1685635200000|2023-06-01 16:00:00|2255.65|2254.15|2256.18|2254.68|2256.21|2254.71|2255.64|2254.14|0
1685635500000|2023-06-01 16:05:00|2255.67|2254.17|2255.67|2254.17|2255.68|2254.18|2255.65|2254.15|0
1685635800000|2023-06-01 16:10:00|2255.68|2254.18|2255.68|2254.18|2256.2|2254.7|2255.66|2254.16|0
1685636100000|2023-06-01 16:15:00|2256.19|2254.69|2256.72|2255.22|2256.73|2255.23|2255.14|2253.64|0
1685636400000|2023-06-01 16:20:00|2256.73|2255.23|2257.25|2255.75|2258.3|2256.8|2256.72|2255.22|0
1685636700000|2023-06-01 16:25:00|2257.26|2255.76|2257.77|2256.27|2257.78|2256.28|2257.24|2255.74|0
1685637000000|2023-06-01 16:30:00|2257.78|2256.28|2257.25|2255.75|2258.29|2256.79|2257.24|2255.74|2000
1685637300000|2023-06-01 16:35:00|2257.24|2255.74|2257.76|2256.26|2257.78|2256.28|2257.23|2255.73|0
1685637600000|2023-06-01 16:40:00|2257.75|2256.25|2257.22|2255.72|2257.76|2256.26|2257.22|2255.72|0
1685637900000|2023-06-01 16:45:00|2257.21|2255.71|2257.23|2255.73|2257.23|2255.73|2256.16|2254.66|0
1685638200000|2023-06-01 16:50:00|2257.22|2255.72|2257.23|2255.73|2257.24|2255.74|2256.71|2255.21|0
1685638500000|2023-06-01 16:55:00|2257.24|2255.74|2257.66|2256.16|2258.18|2256.68|2257.23|2255.73|0
1685638800000|2023-06-01 17:00:00|2257.67|2256.17|2257.64|2256.14|2258.18|2256.68|2257.64|2256.14|0
1685639100000|2023-06-01 17:05:00|2257.65|2256.15|2257.12|2255.62|2258.18|2256.68|2257.12|2255.62|0
1685639400000|2023-06-01 17:10:00|2257.11|2255.61|2258.17|2256.67|2258.17|2256.67|2257.11|2255.61|0
1685639700000|2023-06-01 17:15:00|2257.65|2256.15|2257.63|2256.13|2258.17|2256.67|2257.12|2255.62|0
1685640000000|2023-06-01 17:20:00|2257.64|2256.14|2257.62|2256.12|2258.69|2257.19|2257.09|2255.59|0
1685640300000|2023-06-01 17:25:00|2257.61|2256.11|2257.62|2256.12|2257.62|2256.12|2256.56|2255.06|0
1685640600000|2023-06-01 17:30:00|2257.61|2256.11|2256.91|2255.41|2257.62|2256.12|2256.9|2255.4|0
1685640900000|2023-06-01 17:35:00|2256.92|2255.42|2256.91|2255.41|2256.92|2255.42|2256.9|2255.4|0
1685641200000|2023-06-01 17:40:00|2256.39|2254.89|2256.92|2255.42|2256.93|2255.43|2256.39|2254.89|0
1685641500000|2023-06-01 17:45:00|2256.93|2255.43|2257.98|2256.48|2257.98|2256.48|2256.93|2255.43|0
1685641800000|2023-06-01 17:50:00|2257.99|2256.49|2258|2256.5|2258|2256.5|2257.46|2255.96|0
1685642100000|2023-06-01 17:55:00|2257.99|2256.49|2258|2256.5|2258.5|2257|2257.97|2256.47|0
1685642400000|2023-06-01 18:00:00|2257.99|2256.49|2257.98|2256.48|2257.99|2256.49|2257.45|2255.95|0
1685642700000|2023-06-01 18:05:00|2257.47|2255.97|2258.01|2256.51|2258.02|2256.52|2257.47|2255.97|0
1685643000000|2023-06-01 18:10:00|2258.02|2256.52|2257.49|2255.99|2258.02|2256.52|2257.49|2255.99|0
1685643300000|2023-06-01 18:15:00|2257.5|2256|2257.48|2255.98|2258.02|2256.52|2257.47|2255.97|0
1685643600000|2023-06-01 18:20:00|2257.49|2255.99|2258.01|2256.51|2258.02|2256.52|2257.49|2255.99|0
1685643900000|2023-06-01 18:25:00|2258|2256.5|2258.01|2256.51|2258.02|2256.52|2257.49|2255.99|0
1685644200000|2023-06-01 18:30:00|2258|2256.5|2257.48|2255.98|2258|2256.5|2257.48|2255.98|0
1685644500000|2023-06-01 18:35:00|2257.49|2255.99|2257.56|2256.06|2258.09|2256.59|2257.03|2255.53|0
1685644800000|2023-06-01 18:40:00|2257.55|2256.05|2257.57|2256.07|2258.09|2256.59|2257.55|2256.05|0
1685645100000|2023-06-01 18:45:00|2257.56|2256.06|2257.58|2256.08|2257.59|2256.09|2257.56|2256.06|0
1685645400000|2023-06-01 18:50:00|2257.59|2256.09|2258.12|2256.62|2258.64|2257.14|2257.58|2256.08|0
1685645700000|2023-06-01 18:55:00|2258.11|2256.61|2258.66|2257.16|2258.66|2257.16|2258.11|2256.61|0
1685646000000|2023-06-01 19:00:00|2259.34|2257.84|2260.42|2258.92|2260.42|2258.92|2259.33|2257.83|0
1685646300000|2023-06-01 19:05:00|2260.43|2258.93|2260.4|2258.9|2260.43|2258.93|2259.89|2258.39|0
1685646600000|2023-06-01 19:10:00|2260.39|2258.89|2260.41|2258.91|2260.92|2259.42|2259.87|2258.37|0
1685646900000|2023-06-01 19:15:00|2260.42|2258.92|2259.89|2258.39|2260.94|2259.44|2259.89|2258.39|0
1685647200000|2023-06-01 19:20:00|2259.88|2258.38|2258.82|2257.32|2259.9|2258.4|2258.82|2257.32|0
1685647500000|2023-06-01 19:25:00|2258.83|2257.33|2258.27|2256.77|2259.34|2257.84|2258.25|2256.75|0
1685647800000|2023-06-01 19:30:00|2258.26|2256.76|2256.67|2255.17|2258.79|2257.29|2256.65|2255.15|0
1685648100000|2023-06-01 19:35:00|2256.66|2255.16|2255.55|2254.05|2256.67|2255.17|2255.54|2254.04|0
1685648400000|2023-06-01 19:40:00|2255.54|2254.04|2256.09|2254.59|2256.1|2254.6|2255.53|2254.03|0
1685648700000|2023-06-01 19:45:00|2256.08|2254.58|2257.69|2256.19|2257.69|2256.19|2255.57|2254.07|0
1685649000000|2023-06-01 19:50:00|2257.67|2256.17|2257.13|2255.63|2257.67|2256.17|2256.08|2254.58|0
1685649300000|2023-06-01 19:55:00|2257.14|2255.64|2257.19|2255.69|2257.67|2256.17|2256.62|2255.12|0
1685649600000|2023-06-01 20:00:00|2257.18|2255.68|2258.12|2256.62|2258.12|2256.62|2256.39|2254.89|0
1685649900000|2023-06-01 20:05:00|2258.13|2256.63|2258.75|2257.25|2258.75|2257.25|2257.86|2256.36|0
1685650200000|2023-06-01 20:10:00|2258.86|2257.36|2258.91|2257.41|2259.43|2257.93|2258.65|2257.15|0
1685650500000|2023-06-01 20:15:00|2258.75|2257.25|2258.12|2256.62|2258.91|2257.41|2257.6|2256.1|0
1685650800000|2023-06-01 20:20:00|2258.18|2256.68|2258.49|2256.99|2258.91|2257.41|2258.12|2256.62|0
1685651100000|2023-06-01 20:25:00|2258.65|2257.15|2258.38|2256.88|2258.65|2257.15|2258.23|2256.73|0
1685651400000|2023-06-01 20:30:00|2258.28|2256.78|2258.65|2257.15|2258.75|2257.25|2258.23|2256.73|0
1685651700000|2023-06-01 20:35:00|2258.64|2257.14|2258.49|2256.99|2258.75|2257.25|2258.49|2256.99|0
1685652000000|2023-06-01 20:40:00|2258.54|2257.04|2259.01|2257.51|2259.17|2257.67|2258.54|2257.04|0
1685652300000|2023-06-01 20:45:00|2258.91|2257.41|2258.75|2257.25|2259.17|2257.67|2258.75|2257.25|0
1685652600000|2023-06-01 20:50:00|2258.76|2257.26|2259.01|2257.51|2259.28|2257.78|2258.76|2257.26|0
1685652900000|2023-06-01 20:55:00|2259.02|2257.52|2259.01|2257.51|2259.17|2257.67|2258.96|2257.46|0
1685653200000|2023-06-01 21:00:00|2258.96|2257.46|2259.01|2257.51|2259.33|2257.83|2258.91|2257.41|0
1685653500000|2023-06-01 21:05:00|2258.86|2257.36|2259.28|2257.78|2259.28|2257.78|2258.86|2257.36|0
1685653800000|2023-06-01 21:10:00|2259.33|2257.83|2260.19|2258.69|2260.24|2258.74|2259.28|2257.78|0
1685654100000|2023-06-01 21:15:00|2260.08|2258.58|2259.97|2258.47|2260.19|2258.69|2259.93|2258.43|0
1685654400000|2023-06-01 21:20:00|2259.96|2258.46|2260.12|2258.62|2260.44|2258.94|2259.86|2258.36|0
1685654700000|2023-06-01 21:25:00|2260.23|2258.73|2259.91|2258.41|2260.49|2258.99|2259.86|2258.36|0
1685655000000|2023-06-01 21:30:00|2259.86|2258.36|2259.65|2258.15|2260.12|2258.62|2259.49|2257.99|0
1685655300000|2023-06-01 21:35:00|2259.6|2258.1|2259.86|2258.36|2259.86|2258.36|2259.6|2258.1|0
1685655600000|2023-06-01 21:40:00|2259.76|2258.26|2259.6|2258.1|2259.86|2258.36|2259.55|2258.05|0
1685655900000|2023-06-01 21:45:00|2259.65|2258.15|2259.6|2258.1|2259.65|2258.15|2259.6|2258.1|0
1685656200000|2023-06-01 21:50:00|2259.65|2258.15|2259.55|2258.05|2259.65|2258.15|2259.49|2257.99|0
1685656500000|2023-06-01 21:55:00|2259.65|2258.15|2259.39|2257.89|2259.65|2258.15|2259.39|2257.89|0
1685656800000|2023-06-01 22:00:00|2259.38|2257.88|2259.34|2257.84|2259.49|2257.99|2258.71|2257.21|0
1685657100000|2023-06-01 22:05:00|2259.33|2257.83|2259.28|2257.78|2259.49|2257.99|2259.23|2257.73|0
1685657400000|2023-06-01 22:10:00|2259.23|2257.73|2258.97|2257.47|2259.34|2257.84|2258.97|2257.47|0
1685657700000|2023-06-01 22:15:00|2259.02|2257.52|2258.97|2257.47|2259.07|2257.57|2258.81|2257.31|0
1685658000000|2023-06-01 22:20:00|2259.02|2257.52|2258.92|2257.42|2259.02|2257.52|2258.81|2257.31|0
1685658300000|2023-06-01 22:25:00|2258.97|2257.47|2258.81|2257.31|2258.97|2257.47|2258.71|2257.21|0
1685658600000|2023-06-01 22:30:00|2258.76|2257.26|2258.81|2257.31|2258.92|2257.42|2258.55|2257.05|0
1685658900000|2023-06-01 22:35:00|2258.76|2257.26|2258.81|2257.31|2258.81|2257.31|2258.71|2257.21|0
1685659200000|2023-06-01 22:40:00|2258.92|2257.42|2258.97|2257.47|2259.02|2257.52|2258.6|2257.1|0
1685659500000|2023-06-01 22:45:00|2258.81|2257.31|2258.8|2257.3|2258.97|2257.47|2258.7|2257.2|0
1685659800000|2023-06-01 22:50:00|2258.81|2257.31|2259.06|2257.56|2259.06|2257.56|2258.7|2257.2|0
1685660100000|2023-06-01 22:55:00|2259.07|2257.57|2259.33|2257.83|2259.33|2257.83|2259.06|2257.56|0
1685660400000|2023-06-01 23:00:00|2259.32|2257.82|2258.8|2257.3|2259.32|2257.82|2258.8|2257.3|0
1685660700000|2023-06-01 23:05:00|2258.91|2257.41|2258.8|2257.3|2258.96|2257.46|2258.8|2257.3|0
1685661000000|2023-06-01 23:10:00|2258.91|2257.41|2258.8|2257.3|2258.96|2257.46|2258.43|2256.93|0
1685661300000|2023-06-01 23:15:00|2258.81|2257.31|2258.96|2257.46|2259.06|2257.56|2258.7|2257.2|0
1685661600000|2023-06-01 23:20:00|2259.01|2257.51|2258.96|2257.46|2259.06|2257.56|2258.8|2257.3|0
1685661900000|2023-06-01 23:25:00|2258.91|2257.41|2258.7|2257.2|2258.91|2257.41|2258.7|2257.2|0
1685662200000|2023-06-01 23:30:00|2258.75|2257.25|2258.8|2257.3|2258.8|2257.3|2258.7|2257.2|0
1685662500000|2023-06-01 23:35:00|2258.75|2257.25|2258.7|2257.2|2258.8|2257.3|2258.7|2257.2|0
1685662800000|2023-06-01 23:40:00|2258.8|2257.3|2258.8|2257.3|2258.96|2257.46|2258.7|2257.2|0
1685663100000|2023-06-01 23:45:00|2258.7|2257.2|2258.17|2256.67|2258.7|2257.2|2258.17|2256.67|0
1685663400000|2023-06-01 23:50:00|2258.23|2256.73|2258.17|2256.67|2258.43|2256.93|2257.91|2256.41|0
1685663700000|2023-06-01 23:55:00|2258.07|2256.57|2258.17|2256.67|2258.28|2256.78|2258.02|2256.52|0
1685664000000|2023-06-02 00:00:00|2258.02|2256.52|2257.91|2256.41|2258.28|2256.78|2257.75|2256.25|0
1685664300000|2023-06-02 00:05:00|2258.02|2256.52|2258.17|2256.67|2258.43|2256.93|2257.91|2256.41|0
1685664600000|2023-06-02 00:10:00|2258.18|2256.68|2257.66|2256.16|2258.43|2256.93|2257.65|2256.15|0
1685664900000|2023-06-02 00:15:00|2257.15|2255.65|2259.31|2257.81|2259.83|2258.33|2257.15|2255.65|0
1685665200000|2023-06-02 00:20:00|2259.82|2258.32|2259.31|2257.81|2259.83|2258.33|2259.3|2257.8|0
1685665500000|2023-06-02 00:25:00|2259.82|2258.32|2259.31|2257.81|2259.82|2258.32|2259.3|2257.8|0
1685665800000|2023-06-02 00:30:00|2259.3|2257.8|2258.79|2257.29|2259.31|2257.81|2258.78|2257.28|0
1685666100000|2023-06-02 00:35:00|2258.78|2257.28|2258.78|2257.28|2259.3|2257.8|2258.78|2257.28|0
1685666400000|2023-06-02 00:40:00|2258.79|2257.29|2258.78|2257.28|2258.79|2257.29|2258.78|2257.28|0
1685666700000|2023-06-02 00:45:00|2258.79|2257.29|2258.78|2257.28|2259.3|2257.8|2258.78|2257.28|0
1685667000000|2023-06-02 00:50:00|2258.79|2257.29|2258.78|2257.28|2258.79|2257.29|2258.78|2257.28|0
1685667300000|2023-06-02 00:55:00|2258.79|2257.29|2258.27|2256.77|2258.79|2257.29|2258.27|2256.77|0
1685667600000|2023-06-02 01:00:00|2257.75|2256.25|2257.76|2256.26|2257.76|2256.26|2257.75|2256.25|0
1685667900000|2023-06-02 01:05:00|2257.75|2256.25|2257.76|2256.26|2257.76|2256.26|2257.75|2256.25|0
1685668200000|2023-06-02 01:10:00|2257.75|2256.25|2257.76|2256.26|2257.77|2256.27|2257.75|2256.25|0
1685668500000|2023-06-02 01:15:00|2257.77|2256.27|2257.76|2256.26|2257.77|2256.27|2257.76|2256.26|0
1685668800000|2023-06-02 01:20:00|2257.77|2256.27|2258.28|2256.78|2258.28|2256.78|2257.76|2256.26|0
1685669100000|2023-06-02 01:25:00|2258.27|2256.77|2258.27|2256.77|2258.28|2256.78|2258.27|2256.77|0
1685669400000|2023-06-02 01:30:00|2258.28|2256.78|2257.77|2256.27|2258.28|2256.78|2257.76|2256.26|0
1685669700000|2023-06-02 01:35:00|2258.28|2256.78|2258.28|2256.78|2258.29|2256.79|2257.76|2256.26|0
1685670000000|2023-06-02 01:40:00|2258.29|2256.79|2258.28|2256.78|2258.29|2256.79|2258.28|2256.78|0
1685670300000|2023-06-02 01:45:00|2258.27|2256.77|2259.32|2257.82|2259.32|2257.82|2258.27|2256.77|0
1685670600000|2023-06-02 01:50:00|2259.31|2257.81|2259.83|2258.33|2259.84|2258.34|2259.31|2257.81|0
1685670900000|2023-06-02 01:55:00|2260.34|2258.84|2260.33|2258.83|2260.34|2258.84|2259.81|2258.31|0
1685671200000|2023-06-02 02:00:00|2259.82|2258.32|2260.33|2258.83|2260.33|2258.83|2259.81|2258.31|0
1685671500000|2023-06-02 02:05:00|2260.32|2258.82|2260.33|2258.83|2260.33|2258.83|2259.81|2258.31|0
1685671800000|2023-06-02 02:10:00|2260.34|2258.84|2260.33|2258.83|2260.34|2258.84|2260.33|2258.83|0
1685672100000|2023-06-02 02:15:00|2260.34|2258.84|2260.86|2259.36|2260.86|2259.36|2260.33|2258.83|0
1685672400000|2023-06-02 02:20:00|2260.85|2259.35|2260.86|2259.36|2260.87|2259.37|2260.85|2259.35|0
1685672700000|2023-06-02 02:25:00|2260.35|2258.85|2260.86|2259.36|2260.86|2259.36|2260.34|2258.84|0
1685673000000|2023-06-02 02:30:00|2260.35|2258.85|2260.86|2259.36|2260.86|2259.36|2260.34|2258.84|0
1685673300000|2023-06-02 02:35:00|2260.85|2259.35|2260.86|2259.36|2260.86|2259.36|2260.85|2259.35|0
1685673600000|2023-06-02 02:40:00|2260.85|2259.35|2261.38|2259.88|2261.38|2259.88|2260.85|2259.35|0
1685673900000|2023-06-02 02:45:00|2261.37|2259.87|2260.86|2259.36|2261.38|2259.88|2260.85|2259.35|0
1685674200000|2023-06-02 02:50:00|2260.85|2259.35|2260.86|2259.36|2261.38|2259.88|2260.85|2259.35|0
1685674500000|2023-06-02 02:55:00|2261.37|2259.87|2261.37|2259.87|2261.38|2259.88|2261.37|2259.87|0
1685674800000|2023-06-02 03:00:00|2261.38|2259.88|2261.38|2259.88|2261.38|2259.88|2260.86|2259.36|0
1685675100000|2023-06-02 03:05:00|2261.37|2259.87|2260.86|2259.36|2261.38|2259.88|2260.86|2259.36|0
1685675400000|2023-06-02 03:10:00|2260.87|2259.37|2260.86|2259.36|2260.87|2259.37|2260.86|2259.36|0
1685675700000|2023-06-02 03:15:00|2260.87|2259.37|2261.12|2259.62|2261.38|2259.88|2260.87|2259.37|0
1685676000000|2023-06-02 03:20:00|2260.87|2259.37|2260.87|2259.37|2260.87|2259.37|2260.86|2259.36|0
1685676300000|2023-06-02 03:25:00|2261.39|2259.89|2261.4|2259.9|2261.4|2259.9|2261.38|2259.88|0
1685676600000|2023-06-02 03:30:00|2261.92|2260.42|2262.96|2261.46|2263.48|2261.98|2261.91|2260.41|0
1685676900000|2023-06-02 03:35:00|2262.97|2261.47|2262.42|2260.92|2263.48|2261.98|2261.91|2260.41|0
1685677200000|2023-06-02 03:40:00|2262.93|2261.43|2263.44|2261.94|2263.45|2261.95|2262.93|2261.43|0
1685677500000|2023-06-02 03:45:00|2263.45|2261.95|2263.98|2262.48|2263.98|2262.48|2263.45|2261.95|0
1685677800000|2023-06-02 03:50:00|2263.97|2262.47|2264.49|2262.99|2264.49|2262.99|2263.97|2262.47|0
1685678100000|2023-06-02 03:55:00|2264.23|2262.73|2263.97|2262.47|2264.23|2262.73|2263.97|2262.47|0
1685678400000|2023-06-02 04:00:00|2263.98|2262.48|2263.97|2262.47|2263.98|2262.48|2263.45|2261.95|0
1685678700000|2023-06-02 04:05:00|2263.98|2262.48|2263.97|2262.47|2263.98|2262.48|2263.97|2262.47|0
1685679000000|2023-06-02 04:10:00|2263.98|2262.48|2263.98|2262.48|2263.98|2262.48|2263.98|2262.48|0
1685679300000|2023-06-02 04:15:00|2264.49|2262.99|2264.52|2263.02|2264.53|2263.03|2264.49|2262.99|0
1685679600000|2023-06-02 04:20:00|2264.53|2263.03|2264.01|2262.51|2264.53|2263.03|2264.01|2262.51|0
1685679900000|2023-06-02 04:25:00|2264|2262.5|2264.52|2263.02|2264.52|2263.02|2264|2262.5|0
1685680200000|2023-06-02 04:30:00|2264.51|2263.01|2264.53|2263.03|2264.53|2263.03|2264.51|2263.01|0
1685680500000|2023-06-02 04:35:00|2265.04|2263.54|2265.04|2263.54|2265.05|2263.55|2264.53|2263.03|0
1685680800000|2023-06-02 04:40:00|2265.05|2263.55|2265.04|2263.54|2265.05|2263.55|2264.53|2263.03|0
1685681100000|2023-06-02 04:45:00|2264.53|2263.03|2264.53|2263.03|2264.53|2263.03|2264.52|2263.02|0
1685681400000|2023-06-02 04:50:00|2264.52|2263.02|2264.52|2263.02|2264.53|2263.03|2264.52|2263.02|0
1685681700000|2023-06-02 04:55:00|2264.53|2263.03|2264.47|2262.97|2264.53|2263.03|2264.46|2262.96|0
1685682000000|2023-06-02 05:00:00|2264.46|2262.96|2264.99|2263.49|2264.99|2263.49|2264.46|2262.96|0
1685682300000|2023-06-02 05:05:00|2264.73|2263.23|2264.47|2262.97|2264.73|2263.23|2264.46|2262.96|0
1685682600000|2023-06-02 05:10:00|2264.43|2262.93|2264.97|2263.47|2264.97|2263.47|2264.43|2262.93|0
1685682900000|2023-06-02 05:15:00|2264.98|2263.48|2264.98|2263.48|2264.98|2263.48|2264.97|2263.47|0
1685683200000|2023-06-02 05:20:00|2265.5|2264|2264.97|2263.47|2265.5|2264|2264.97|2263.47|0
1685683500000|2023-06-02 05:25:00|2265.01|2263.51|2265.01|2263.51|2265.01|2263.51|2265|2263.5|0
1685683800000|2023-06-02 05:30:00|2265.52|2264.02|2266.06|2264.56|2266.07|2264.57|2265.52|2264.02|0
1685684100000|2023-06-02 05:35:00|2266.05|2264.55|2266.05|2264.55|2266.06|2264.56|2265.54|2264.04|0
1685684400000|2023-06-02 05:40:00|2266.06|2264.56|2266.06|2264.56|2266.06|2264.56|2265.54|2264.04|0
1685684700000|2023-06-02 05:45:00|2266.05|2264.55|2266.05|2264.55|2266.06|2264.56|2265.54|2264.04|0
1685685000000|2023-06-02 05:50:00|2266|2264.5|2266.03|2264.53|2266.03|2264.53|2265.51|2264.01|0
1685685300000|2023-06-02 05:55:00|2265.51|2264.01|2266.03|2264.53|2266.03|2264.53|2265.51|2264.01|0
1685685600000|2023-06-02 06:00:00|2265.77|2264.27|2266.01|2264.51|2266.03|2264.53|2264.47|2262.97|0
1685685900000|2023-06-02 06:05:00|2265.5|2264|2266.01|2264.51|2266.53|2265.03|2265.5|2264|0
1685686200000|2023-06-02 06:10:00|2266.02|2264.52|2266.55|2265.05|2266.55|2265.05|2266.01|2264.51|0
1685686500000|2023-06-02 06:15:00|2266.54|2265.04|2266.55|2265.05|2266.55|2265.05|2266.54|2265.04|0
1685686800000|2023-06-02 06:20:00|2267.06|2265.56|2268.1|2266.6|2268.1|2266.6|2267.06|2265.56|0
1685687100000|2023-06-02 06:25:00|2268.09|2266.59|2268.61|2267.11|2268.61|2267.11|2267.57|2266.07|0
1685687400000|2023-06-02 06:30:00|2268.6|2267.1|2268.34|2266.94|2269.07|2267.57|2267.46|2266.06|8
1685687700000|2023-06-02 06:35:00|2268.09|2266.69|2268.71|2267.31|2269.46|2268.06|2267.96|2266.56|53
1685688000000|2023-06-02 06:40:00|2268.84|2267.44|2270.21|2268.81|2270.34|2268.94|2268.34|2266.94|80
1685688300000|2023-06-02 06:45:00|2270.09|2268.69|2270.96|2269.56|2270.96|2269.56|2269.84|2268.44|43
1685688600000|2023-06-02 06:50:00|2270.84|2269.44|2269.71|2268.31|2271.84|2270.44|2269.34|2267.94|49
1685688900000|2023-06-02 06:55:00|2269.51|2268.01|2267.15|2265.65|2269.51|2268.01|2267.15|2265.65|0
1685689200000|2023-06-02 07:00:00|2266.63|2265.13|2267.89|2267.39|2271.89|2271.39|2265.64|2265.13|4414
1685689500000|2023-06-02 07:05:00|2267.64|2267.14|2270.64|2270.14|2271.64|2271.14|2265.39|2264.89|2181
1685689800000|2023-06-02 07:10:00|2271.01|2270.51|2268.39|2267.89|2271.01|2270.51|2267.39|2266.89|1839
1685690100000|2023-06-02 07:15:00|2268.51|2268.01|2272.14|2271.64|2272.39|2271.89|2267.89|2267.39|1231
1685690400000|2023-06-02 07:20:00|2272.01|2271.51|2269.39|2268.89|2272.14|2271.64|2268.89|2268.39|762
1685690700000|2023-06-02 07:25:00|2269.26|2268.76|2267.89|2267.39|2269.89|2269.39|2266.39|2265.89|800
1685691000000|2023-06-02 07:30:00|2267.64|2267.14|2268.14|2267.64|2269.89|2269.39|2267.39|2266.89|1063
1685691300000|2023-06-02 07:35:00|2268.26|2267.76|2272.14|2271.64|2272.39|2271.89|2267.89|2267.39|962
1685691600000|2023-06-02 07:40:00|2272.26|2271.76|2273.39|2272.89|2274.89|2274.39|2272.14|2271.64|1733
1685691900000|2023-06-02 07:45:00|2273.14|2272.64|2276.14|2275.64|2276.14|2275.64|2271.89|2271.39|1333
1685692200000|2023-06-02 07:50:00|2275.89|2275.39|2277.89|2277.39|2278.14|2277.64|2275.89|2275.39|1831
1685692500000|2023-06-02 07:55:00|2277.64|2277.14|2278.26|2277.76|2278.89|2278.39|2276.64|2276.14|1224
1685692800000|2023-06-02 08:00:00|2278.14|2277.64|2278.64|2278.14|2279.64|2279.14|2277.64|2277.14|1592
1685693100000|2023-06-02 08:05:00|2278.39|2277.89|2275.64|2275.14|2278.89|2278.39|2275.26|2274.76|975
1685693400000|2023-06-02 08:10:00|2275.39|2274.89|2275.64|2275.14|2275.89|2275.39|2274.89|2274.39|568
1685693700000|2023-06-02 08:15:00|2275.76|2275.26|2275.99|2275.49|2277.39|2276.89|2275.74|2275.24|687
1685694000000|2023-06-02 08:20:00|2276.24|2275.74|2275.84|2275.34|2276.96|2276.46|2275.59|2275.09|581
1685694300000|2023-06-02 08:25:00|2275.71|2275.21|2273.59|2273.09|2276.46|2275.96|2273.59|2273.09|650
1685694600000|2023-06-02 08:30:00|2273.71|2273.21|2275.09|2274.59|2275.34|2274.84|2273.71|2273.21|684
1685694900000|2023-06-02 08:35:00|2274.84|2274.34|2273.96|2273.46|2275.09|2274.59|2273.09|2272.59|665
1685695200000|2023-06-02 08:40:00|2273.84|2273.34|2272.84|2272.34|2273.84|2273.34|2272.09|2271.59|489
1685695500000|2023-06-02 08:45:00|2272.71|2272.21|2270.59|2270.09|2272.84|2272.34|2270.46|2269.96|604
1685695800000|2023-06-02 08:50:00|2270.84|2270.34|2272.59|2272.09|2272.84|2272.34|2270.59|2270.09|535
1685696100000|2023-06-02 08:55:00|2272.46|2271.96|2273.34|2272.84|2273.59|2273.09|2272.34|2271.84|525
1685696400000|2023-06-02 09:00:00|2272.96|2272.46|2276.09|2275.59|2276.09|2275.59|2272.59|2272.09|585
1685696700000|2023-06-02 09:05:00|2275.96|2275.46|2274.09|2273.59|2276.09|2275.59|2273.46|2272.96|900
1685697000000|2023-06-02 09:10:00|2274.21|2273.71|2274.96|2274.46|2275.34|2274.84|2272.84|2272.34|1156
1685697300000|2023-06-02 09:15:00|2274.84|2274.34|2275.84|2275.34|2276.34|2275.84|2274.34|2273.84|699
1685697600000|2023-06-02 09:20:00|2275.96|2275.46|2275.09|2274.59|2276.34|2275.84|2274.71|2274.21|767
1685697900000|2023-06-02 09:25:00|2274.84|2274.34|2274.46|2273.96|2274.84|2274.34|2272.84|2272.34|643
1685698200000|2023-06-02 09:30:00|2274.34|2273.84|2275.59|2275.09|2275.84|2275.34|2273.96|2273.46|333
1685698500000|2023-06-02 09:35:00|2275.34|2274.84|2274.09|2273.59|2275.71|2275.21|2273.84|2273.34|486
1685698800000|2023-06-02 09:40:00|2273.96|2273.46|2272.59|2272.09|2274.59|2274.09|2272.59|2272.09|431
1685699100000|2023-06-02 09:45:00|2272.71|2272.21|2272.09|2271.59|2272.84|2272.34|2271.96|2271.46|385
1685699400000|2023-06-02 09:50:00|2271.96|2271.46|2271.84|2271.34|2272.84|2272.34|2271.09|2270.59|416
1685699700000|2023-06-02 09:55:00|2271.71|2271.21|2271.84|2271.34|2272.34|2271.84|2271.59|2271.09|417
1685700000000|2023-06-02 10:00:00|2272.09|2271.59|2272.84|2272.34|2273.46|2272.96|2272.09|2271.59|432
1685700300000|2023-06-02 10:05:00|2272.96|2272.46|2274.96|2274.46|2275.34|2274.84|2272.84|2272.34|393
1685700600000|2023-06-02 10:10:00|2275.09|2274.59|2275.84|2275.34|2276.09|2275.59|2274.59|2274.09|383
1685700900000|2023-06-02 10:15:00|2275.59|2275.09|2276.34|2275.84|2276.84|2276.34|2275.21|2274.71|767
1685701200000|2023-06-02 10:20:00|2276.59|2276.09|2276.09|2275.59|2277.09|2276.59|2276.09|2275.59|619
1685701500000|2023-06-02 10:25:00|2276.34|2275.84|2274.84|2274.34|2276.34|2275.84|2274.59|2274.09|944
1685701800000|2023-06-02 10:30:00|2275.09|2274.59|2276.09|2275.59|2276.09|2275.59|2274.59|2274.09|434
1685702100000|2023-06-02 10:35:00|2275.96|2275.46|2275.09|2274.59|2276.21|2275.71|2274.84|2274.34|198
1685702400000|2023-06-02 10:40:00|2274.84|2274.34|2276.09|2275.59|2276.34|2275.84|2274.59|2274.09|219
1685702700000|2023-06-02 10:45:00|2275.84|2275.34|2276.46|2275.96|2276.84|2276.34|2275.59|2275.09|403
1685703000000|2023-06-02 10:50:00|2276.34|2275.84|2275.59|2275.09|2276.84|2276.34|2275.46|2274.96|208
1685703300000|2023-06-02 10:55:00|2275.34|2274.84|2275.09|2274.59|2275.84|2275.34|2274.84|2274.34|146
1685703600000|2023-06-02 11:00:00|2275.34|2274.84|2274.84|2274.34|2275.59|2275.09|2274.21|2273.71|280
1685703900000|2023-06-02 11:05:00|2274.96|2274.46|2275.34|2274.84|2275.84|2275.34|2274.59|2274.09|189
1685704200000|2023-06-02 11:10:00|2275.46|2274.96|2275.34|2274.84|2275.59|2275.09|2274.59|2274.09|368
1685704500000|2023-06-02 11:15:00|2275.09|2274.59|2274.59|2274.09|2275.34|2274.84|2274.34|2273.84|219
1685704800000|2023-06-02 11:20:00|2274.84|2274.34|2274.59|2274.09|2274.84|2274.34|2274.34|2273.84|84
1685705100000|2023-06-02 11:25:00|2274.46|2273.96|2274.59|2274.09|2274.59|2274.09|2274.09|2273.59|302
1685705400000|2023-06-02 11:30:00|2274.71|2274.21|2274.84|2274.34|2275.21|2274.71|2274.59|2274.09|268
1685705700000|2023-06-02 11:35:00|2274.71|2274.21|2275.21|2274.71|2275.34|2274.84|2274.59|2274.09|179
1685706000000|2023-06-02 11:40:00|2275.19|2274.69|2275.44|2274.94|2275.69|2275.19|2274.32|2273.82|469
1685706300000|2023-06-02 11:45:00|2275.32|2274.82|2275.82|2275.32|2275.82|2275.32|2275.07|2274.57|340
1685706600000|2023-06-02 11:50:00|2276.07|2275.57|2276.82|2276.32|2277.07|2276.57|2276.07|2275.57|501
1685706900000|2023-06-02 11:55:00|2276.57|2276.07|2276.69|2276.19|2276.82|2276.32|2276.07|2275.57|333
1685707200000|2023-06-02 12:00:00|2276.82|2276.32|2276.07|2275.57|2276.82|2276.32|2275.57|2275.07|212
1685707500000|2023-06-02 12:05:00|2276.32|2275.82|2277.82|2277.32|2278.32|2277.82|2276.32|2275.82|384
1685707800000|2023-06-02 12:10:00|2278.07|2277.57|2276.44|2275.94|2278.07|2277.57|2276.32|2275.82|396
1685708100000|2023-06-02 12:15:00|2276.32|2275.82|2274.82|2274.32|2276.57|2276.07|2274.07|2273.57|507
1685708400000|2023-06-02 12:20:00|2274.69|2274.19|2273.69|2273.19|2274.82|2274.32|2273.69|2273.19|387
1685708700000|2023-06-02 12:25:00|2273.57|2273.07|2272.82|2272.32|2274.07|2273.57|2272.19|2271.69|538
1685709000000|2023-06-02 12:30:00|2272.32|2271.82|2279.94|2279.44|2281.32|2280.82|2271.07|2270.57|1960
1685709300000|2023-06-02 12:35:00|2280.19|2279.69|2277.44|2276.94|2281.07|2280.57|2276.57|2276.07|979
1685709600000|2023-06-02 12:40:00|2277.32|2276.82|2280.57|2280.07|2281.32|2280.82|2277.07|2276.57|851
1685709900000|2023-06-02 12:45:00|2280.82|2280.32|2281.32|2280.82|2282.32|2281.82|2280.32|2279.82|727
1685710200000|2023-06-02 12:50:00|2281.07|2280.57|2280.32|2279.82|2281.32|2280.82|2278.69|2278.19|864
1685710500000|2023-06-02 12:55:00|2280.57|2280.07|2281.32|2280.82|2282.07|2281.57|2280.19|2279.69|680
1685710800000|2023-06-02 13:00:00|2281.57|2281.07|2283.07|2282.57|2283.57|2283.07|2280.82|2280.32|592
1685711100000|2023-06-02 13:05:00|2283.32|2282.82|2282.82|2282.32|2283.82|2283.32|2282.32|2281.82|614
1685711400000|2023-06-02 13:10:00|2283.07|2282.57|2281.82|2281.32|2283.07|2282.57|2281.32|2280.82|543
1685711700000|2023-06-02 13:15:00|2281.94|2281.44|2282.32|2281.82|2282.82|2282.32|2281.57|2281.07|561
1685712000000|2023-06-02 13:20:00|2282.07|2281.57|2280.57|2280.07|2282.07|2281.57|2279.82|2279.32|414
1685712300000|2023-06-02 13:25:00|2280.32|2279.82|2279.82|2279.32|2280.57|2280.07|2279.32|2278.82|651
1685712600000|2023-06-02 13:30:00|2280.07|2279.57|2283.44|2282.94|2283.44|2282.94|2279.82|2279.32|1019
1685712900000|2023-06-02 13:35:00|2283.57|2283.07|2284.69|2284.19|2286.32|2285.82|2283.32|2282.82|1193
1685713200000|2023-06-02 13:40:00|2284.57|2284.07|2285.32|2284.82|2285.57|2285.07|2283.82|2283.32|855
1685713500000|2023-06-02 13:45:00|2285.57|2285.07|2285.32|2284.82|2285.82|2285.32|2283.07|2282.57|1236
1685713800000|2023-06-02 13:50:00|2285.07|2284.57|2286.94|2286.44|2286.94|2286.44|2285.07|2284.57|1290
1685714100000|2023-06-02 13:55:00|2287.07|2286.57|2285.07|2284.57|2288.57|2288.07|2284.82|2284.32|1694
1685714400000|2023-06-02 14:00:00|2284.82|2284.32|2284.57|2284.07|2284.82|2284.32|2282.82|2282.32|1266
1685714700000|2023-06-02 14:05:00|2284.82|2284.32|2284.32|2283.82|2285.32|2284.82|2283.69|2283.19|751
1685715000000|2023-06-02 14:10:00|2284.33|2283.83|2286.33|2285.83|2286.83|2286.33|2284.08|2283.58|820
1685715300000|2023-06-02 14:15:00|2286.58|2286.08|2286.33|2285.83|2287.08|2286.58|2285.58|2285.08|564
1685715600000|2023-06-02 14:20:00|2286.08|2285.58|2286.33|2285.83|2287.08|2286.58|2285.58|2285.08|587
1685715900000|2023-06-02 14:25:00|2286.08|2285.58|2288.08|2287.58|2288.58|2288.08|2285.7|2285.2|988
1685716200000|2023-06-02 14:30:00|2287.95|2287.45|2287.58|2287.08|2288.08|2287.58|2286.33|2285.83|724
1685716500000|2023-06-02 14:35:00|2287.33|2286.83|2288.58|2288.08|2288.83|2288.33|2287.33|2286.83|732
1685716800000|2023-06-02 14:40:00|2288.83|2288.33|2289.33|2288.83|2289.83|2289.33|2287.83|2287.33|821
1685717100000|2023-06-02 14:45:00|2289.08|2288.58|2290.08|2289.58|2290.58|2290.08|2288.83|2288.33|920
1685717400000|2023-06-02 14:50:00|2289.83|2289.33|2291.58|2291.08|2291.58|2291.08|2289.58|2289.08|692
1685717700000|2023-06-02 14:55:00|2291.83|2291.33|2292.08|2291.58|2292.33|2291.83|2291.33|2290.83|794
1685718000000|2023-06-02 15:00:00|2292.33|2291.83|2294.08|2293.58|2294.33|2293.83|2292.08|2291.58|1413
1685718300000|2023-06-02 15:05:00|2294.33|2293.83|2293.58|2293.08|2294.33|2293.83|2292.33|2291.83|994
1685718600000|2023-06-02 15:10:00|2293.7|2293.2|2293.58|2293.08|2294.33|2293.83|2292.83|2292.33|1616
1685718900000|2023-06-02 15:15:00|2293.45|2292.95|2293.33|2292.83|2294.33|2293.83|2292.08|2291.58|2618
1685719200000|2023-06-02 15:20:00|2293.2|2292.7|2295.58|2294.08|2296.08|2295.58|2293.08|2292.58|2846
1685719500000|2023-06-02 15:25:00|2295.57|2294.07|2295.47|2293.97|2296.51|2295.01|2295.46|2293.96|1863
1685719800000|2023-06-02 15:30:00|2296.03|2294.63|2295.28|2293.88|2297.4|2296|2295.03|2293.63|578
1685720100000|2023-06-02 15:35:00|2295.03|2293.63|2292.28|2290.88|2295.28|2293.88|2292.28|2290.88|85
1685720400000|2023-06-02 15:40:00|2292.15|2290.75|2291.9|2290.5|2292.53|2291.13|2291.03|2289.63|131
1685720700000|2023-06-02 15:45:00|2291.28|2289.88|2291.53|2290.13|2293.4|2292|2290.4|2289|147
1685721000000|2023-06-02 15:50:00|2291.4|2290|2291.15|2289.75|2291.53|2290.13|2291.03|2289.63|9
1685721300000|2023-06-02 15:55:00|2291.03|2289.63|2293.47|2291.97|2293.47|2291.97|2290.9|2289.5|4
1685721600000|2023-06-02 16:00:00|2293.48|2291.98|2293.44|2291.94|2293.48|2291.98|2292.94|2291.44|0
1685721900000|2023-06-02 16:05:00|2293.45|2291.95|2293.45|2291.95|2293.99|2292.49|2293.44|2291.94|0
1685722200000|2023-06-02 16:10:00|2293.97|2292.47|2293.43|2291.93|2293.98|2292.48|2292.91|2291.41|0
1685722500000|2023-06-02 16:15:00|2292.91|2291.41|2292.92|2291.42|2293.43|2291.93|2292.39|2290.89|0
1685722800000|2023-06-02 16:20:00|2292.91|2291.41|2293.46|2291.96|2293.46|2291.96|2292.91|2291.41|0
1685723100000|2023-06-02 16:25:00|2293.47|2291.97|2293.99|2292.49|2293.99|2292.49|2293.45|2291.95|0
1685723400000|2023-06-02 16:30:00|2294|2292.5|2294|2292.5|2294.01|2292.51|2293.46|2291.96|0
1685723700000|2023-06-02 16:35:00|2294.01|2292.51|2293.97|2292.47|2294.49|2292.99|2293.96|2292.46|0
1685724000000|2023-06-02 16:40:00|2293.98|2292.48|2294.99|2293.49|2294.99|2293.49|2293.43|2291.93|0
1685724300000|2023-06-02 16:45:00|2295.51|2294.01|2296.06|2294.56|2296.08|2294.58|2294.99|2293.49|0
1685724600000|2023-06-02 16:50:00|2296.07|2294.57|2296.61|2295.11|2296.61|2295.11|2296.06|2294.56|0
1685724900000|2023-06-02 16:55:00|2296.62|2295.12|2296.55|2295.05|2296.62|2295.12|2296.03|2294.53|0
1685725200000|2023-06-02 17:00:00|2296.54|2295.04|2295.51|2294.01|2296.55|2295.05|2295.49|2293.99|0
1685725500000|2023-06-02 17:05:00|2295.52|2294.02|2296.04|2294.54|2296.57|2295.07|2295.51|2294.01|0
1685725800000|2023-06-02 17:10:00|2295.53|2294.03|2294.99|2293.49|2295.53|2294.03|2294.97|2293.47|0
1685726100000|2023-06-02 17:15:00|2295.51|2294.01|2296.56|2295.06|2296.56|2295.06|2294.98|2293.48|0
1685726400000|2023-06-02 17:20:00|2296.57|2295.07|2297.1|2295.6|2297.63|2296.13|2296.56|2295.06|0
1685726700000|2023-06-02 17:25:00|2297.11|2295.61|2297.12|2295.62|2297.65|2296.15|2296.58|2295.08|0
1685727000000|2023-06-02 17:30:00|2297.13|2295.63|2296.31|2294.81|2297.65|2296.15|2295.79|2294.29|0
1685727300000|2023-06-02 17:35:00|2296.3|2294.8|2296.3|2294.8|2296.31|2294.81|2295.77|2294.27|0
1685727600000|2023-06-02 17:40:00|2296.82|2295.32|2295.77|2294.27|2296.82|2295.32|2295.76|2294.26|0
1685727900000|2023-06-02 17:45:00|2295.78|2294.28|2296.3|2294.8|2296.31|2294.81|2295.75|2294.25|0
1685728200000|2023-06-02 17:50:00|2296.29|2294.79|2296.81|2295.31|2296.82|2295.32|2295.77|2294.27|0
1685728500000|2023-06-02 17:55:00|2296.82|2295.32|2296.83|2295.33|2297.35|2295.85|2296.29|2294.79|0
1685728800000|2023-06-02 18:00:00|2296.82|2295.32|2296.31|2294.81|2297.36|2295.86|2296.3|2294.8|0
1685729100000|2023-06-02 18:05:00|2296.3|2294.8|2295.75|2294.25|2296.3|2294.8|2295.21|2293.71|0
1685729400000|2023-06-02 18:10:00|2295.23|2293.73|2295.22|2293.72|2295.76|2294.26|2295.22|2293.72|0
1685729700000|2023-06-02 18:15:00|2295.23|2293.73|2295.21|2293.71|2295.75|2294.25|2295.19|2293.69|0
1685730000000|2023-06-02 18:20:00|2295.22|2293.72|2296.27|2294.77|2296.27|2294.77|2295.22|2293.72|0
1685730300000|2023-06-02 18:25:00|2296.26|2294.76|2295.75|2294.25|2296.28|2294.78|2295.73|2294.23|0
1685730600000|2023-06-02 18:30:00|2295.74|2294.24|2296.79|2295.29|2297.32|2295.82|2295.74|2294.24|0
1685730900000|2023-06-02 18:35:00|2296.28|2294.78|2297.32|2295.82|2297.33|2295.83|2296.27|2294.77|0
1685731200000|2023-06-02 18:40:00|2297.33|2295.83|2296.81|2295.31|2297.33|2295.83|2296.8|2295.3|0
1685731500000|2023-06-02 18:45:00|2296.82|2295.32|2296.82|2295.32|2297.35|2295.85|2296.81|2295.31|0
1685731800000|2023-06-02 18:50:00|2296.81|2295.31|2296.81|2295.31|2297.34|2295.84|2296.81|2295.31|0
1685732100000|2023-06-02 18:55:00|2296.8|2295.3|2297.33|2295.83|2297.34|2295.84|2296.79|2295.29|0
1685732400000|2023-06-02 19:00:00|2297.34|2295.84|2297.88|2296.38|2297.89|2296.39|2297.34|2295.84|0
1685732700000|2023-06-02 19:05:00|2297.36|2295.86|2297.98|2296.48|2298.54|2297.04|2297.35|2295.85|0
1685733000000|2023-06-02 19:10:00|2297.97|2296.47|2299.02|2297.52|2299.03|2297.53|2297.97|2296.47|0
1685733300000|2023-06-02 19:15:00|2299.03|2297.53|2299.04|2297.54|2299.04|2297.54|2299.02|2297.52|0
1685733600000|2023-06-02 19:20:00|2299.03|2297.53|2297.97|2296.47|2299.03|2297.53|2297.46|2295.96|0
1685733900000|2023-06-02 19:25:00|2297.96|2296.46|2297.94|2296.44|2297.97|2296.47|2297.94|2296.44|0
1685734200000|2023-06-02 19:30:00|2297.95|2296.45|2297.94|2296.44|2297.96|2296.46|2297.41|2295.91|0
1685734500000|2023-06-02 19:35:00|2297.95|2296.45|2297.94|2296.44|2298.48|2296.98|2297.94|2296.44|0
1685734800000|2023-06-02 19:40:00|2297.95|2296.45|2297.93|2296.43|2298.99|2297.49|2297.41|2295.91|0
1685735100000|2023-06-02 19:45:00|2297.41|2295.91|2298.46|2296.96|2298.48|2296.98|2297.4|2295.9|0
1685735400000|2023-06-02 19:50:00|2298.44|2296.94|2298.45|2296.95|2298.46|2296.96|2297.91|2296.41|0
1685735700000|2023-06-02 19:55:00|2298.44|2296.94|2296.86|2295.36|2298.45|2296.95|2296.83|2295.33|0
1685736000000|2023-06-02 20:00:00|2297.63|2296.13|2297.37|2295.87|2297.89|2296.39|2297.1|2295.6|0
1685736300000|2023-06-02 20:05:00|2297.52|2296.02|2297.79|2296.29|2297.89|2296.39|2297.37|2295.87|0
1685736600000|2023-06-02 20:10:00|2297.78|2296.28|2297.35|2295.85|2298.05|2296.55|2297.14|2295.64|0
1685736900000|2023-06-02 20:15:00|2297.29|2295.79|2296.82|2295.32|2297.5|2296|2296.82|2295.32|0
1685737200000|2023-06-02 20:20:00|2296.87|2295.37|2296.97|2295.47|2296.98|2295.48|2296.55|2295.05|0
1685737500000|2023-06-02 20:25:00|2297.02|2295.52|2297.34|2295.84|2297.34|2295.84|2296.97|2295.47|0
1685737800000|2023-06-02 20:30:00|2297.49|2295.99|2297.07|2295.57|2297.49|2295.99|2297.07|2295.57|0
1685738100000|2023-06-02 20:35:00|2297.08|2295.58|2296.55|2295.05|2297.23|2295.73|2296.39|2294.89|0
1685738400000|2023-06-02 20:40:00|2296.65|2295.15|2296.65|2295.15|2296.81|2295.31|2296.39|2294.89|0
1685738700000|2023-06-02 20:45:00|2296.55|2295.05|2297.07|2295.57|2297.23|2295.73|2296.55|2295.05|0
1685739000000|2023-06-02 20:50:00|2297.08|2295.58|2297.86|2296.36|2297.86|2296.36|2297.08|2295.58|0
1685739300000|2023-06-02 20:55:00|2297.92|2296.42|2297.44|2295.94|2297.92|2296.42|2297.39|2295.89|0
1685739600000|2023-06-02 21:00:00|2297.47|2295.97|2297.47|2295.97|2297.47|2295.97|2297.47|2295.97|0
1685916000000|2023-06-04 22:00:00|2296.16|2294.66|2296.16|2294.66|2296.42|2294.92|2295.79|2294.29|0
1685916300000|2023-06-04 22:05:00|2296.15|2294.65|2296.93|2295.43|2296.93|2295.43|2296.04|2294.54|0
1685916600000|2023-06-04 22:10:00|2296.83|2295.33|2296.67|2295.17|2296.83|2295.33|2296.29|2294.79|0
1685916900000|2023-06-04 22:15:00|2296.57|2295.07|2297.62|2296.12|2297.88|2296.38|2296.57|2295.07|0
1685917200000|2023-06-04 22:20:00|2297.67|2296.17|2298.55|2297.05|2298.55|2297.05|2297.51|2296.01|0
1685917500000|2023-06-04 22:25:00|2298.4|2296.9|2299.55|2298.05|2299.6|2298.1|2298.29|2296.79|0
1685917800000|2023-06-04 22:30:00|2299.45|2297.95|2298.66|2297.16|2299.45|2297.95|2298.4|2296.9|0
1685918100000|2023-06-04 22:35:00|2298.61|2297.11|2298.29|2296.79|2298.66|2297.16|2298.03|2296.53|0
1685918400000|2023-06-04 22:40:00|2298.4|2296.9|2299.18|2297.68|2299.34|2297.84|2298.34|2296.84|0
1685918700000|2023-06-04 22:45:00|2299.08|2297.58|2298.92|2297.42|2299.34|2297.84|2298.92|2297.42|0
1685919000000|2023-06-04 22:50:00|2299.08|2297.58|2299.34|2297.84|2299.45|2297.95|2299.08|2297.58|0
1685919300000|2023-06-04 22:55:00|2299.18|2297.68|2299.18|2297.68|2299.18|2297.68|2298.66|2297.16|0
1685919600000|2023-06-04 23:00:00|2299.13|2297.63|2298.92|2297.42|2299.18|2297.68|2298.82|2297.32|0
1685919900000|2023-06-04 23:05:00|2298.82|2297.32|2298.13|2296.63|2298.82|2297.32|2298.13|2296.63|0
1685920200000|2023-06-04 23:10:00|2298.03|2296.53|2297.08|2295.58|2298.13|2296.63|2296.92|2295.42|0
1685920500000|2023-06-04 23:15:00|2297.03|2295.53|2296.14|2294.64|2297.19|2295.69|2296.14|2294.64|0
1685920800000|2023-06-04 23:20:00|2296.13|2294.63|2296.66|2295.16|2296.92|2295.42|2296.03|2294.53|0
1685921100000|2023-06-04 23:25:00|2296.82|2295.32|2296.14|2294.64|2296.92|2295.42|2296.14|2294.64|0
1685921400000|2023-06-04 23:30:00|2296.13|2294.63|2296.66|2295.16|2296.66|2295.16|2295.24|2293.74|0
1685921700000|2023-06-04 23:35:00|2296.77|2295.27|2295.61|2294.11|2296.82|2295.32|2295.24|2293.74|0
1685922000000|2023-06-04 23:40:00|2295.77|2294.27|2296.03|2294.53|2296.19|2294.69|2295.77|2294.27|0
1685922300000|2023-06-04 23:45:00|2295.87|2294.37|2295.5|2294|2296.03|2294.53|2295.24|2293.74|0
1685922600000|2023-06-04 23:50:00|2295.51|2294.01|2296.12|2294.62|2296.39|2294.89|2295.24|2293.74|0
1685922900000|2023-06-04 23:55:00|2296.18|2294.68|2296.01|2294.51|2296.28|2294.78|2295.59|2294.09|0
1685923200000|2023-06-05 00:00:00|2295.9|2294.4|2295.16|2293.66|2296.1|2294.6|2295|2293.5|0
1685923500000|2023-06-05 00:05:00|2295.31|2293.81|2294.31|2292.81|2295.31|2293.81|2294.26|2292.76|0
1685923800000|2023-06-05 00:10:00|2294.26|2292.76|2295.68|2294.18|2295.79|2294.29|2294.26|2292.76|0
1685924100000|2023-06-05 00:15:00|2295.84|2294.34|2294.7|2293.2|2296|2294.5|2294.19|2292.69|0
1685924400000|2023-06-05 00:20:00|2294.71|2293.21|2296.26|2294.76|2296.26|2294.76|2294.71|2293.21|0
1685924700000|2023-06-05 00:25:00|2296.27|2294.77|2295.74|2294.24|2296.27|2294.77|2295.74|2294.24|0
1685925000000|2023-06-05 00:30:00|2295.75|2294.25|2296.26|2294.76|2296.27|2294.77|2295.74|2294.24|0
1685925300000|2023-06-05 00:35:00|2295.74|2294.24|2296.79|2295.29|2296.79|2295.29|2295.74|2294.24|0
1685925600000|2023-06-05 00:40:00|2296.78|2295.28|2296.79|2295.29|2297.3|2295.8|2296.78|2295.28|0
1685925900000|2023-06-05 00:45:00|2296.78|2295.28|2296.79|2295.29|2296.79|2295.29|2296.78|2295.28|0
1685926200000|2023-06-05 00:50:00|2296.78|2295.28|2296.78|2295.28|2296.79|2295.29|2296.78|2295.28|0
1685926500000|2023-06-05 00:55:00|2296.27|2294.77|2296.26|2294.76|2296.27|2294.77|2295.74|2294.24|0
1685926800000|2023-06-05 01:00:00|2295.74|2294.24|2296.28|2294.78|2296.28|2294.78|2295.74|2294.24|0
1685927100000|2023-06-05 01:05:00|2295.76|2294.26|2295.76|2294.26|2296.28|2294.78|2295.75|2294.25|0
1685927400000|2023-06-05 01:10:00|2296.27|2294.77|2296.8|2295.3|2296.8|2295.3|2296.27|2294.77|0
1685927700000|2023-06-05 01:15:00|2296.79|2295.29|2295.23|2293.73|2296.8|2295.3|2295.22|2293.72|0
1685928000000|2023-06-05 01:20:00|2295.24|2293.74|2294.18|2292.68|2295.24|2293.74|2293.66|2292.16|0
1685928300000|2023-06-05 01:25:00|2294.19|2292.69|2293.66|2292.16|2294.19|2292.69|2293.66|2292.16|0
1685928600000|2023-06-05 01:30:00|2293.67|2292.17|2293.13|2291.63|2293.67|2292.17|2293.12|2291.62|0
1685928900000|2023-06-05 01:35:00|2293.12|2291.62|2292.63|2291.13|2293.14|2291.64|2292.1|2290.6|0
1685929200000|2023-06-05 01:40:00|2292.62|2291.12|2293.14|2291.64|2293.15|2291.65|2292.62|2291.12|0
1685929500000|2023-06-05 01:45:00|2293.15|2291.65|2294.7|2293.2|2295.22|2293.72|2293.15|2291.65|0
1685929800000|2023-06-05 01:50:00|2294.71|2293.21|2294.69|2293.19|2295.22|2293.72|2294.43|2292.93|0
1685930100000|2023-06-05 01:55:00|2294.7|2293.2|2294.44|2292.94|2295.22|2293.72|2294.17|2292.67|0
1685930400000|2023-06-05 02:00:00|2294.7|2293.2|2294.69|2293.19|2295.21|2293.71|2294.17|2292.67|0
1685930700000|2023-06-05 02:05:00|2294.7|2293.2|2294.69|2293.19|2295.21|2293.71|2294.69|2293.19|0
1685931000000|2023-06-05 02:10:00|2294.7|2293.2|2294.69|2293.19|2294.7|2293.2|2294.17|2292.67|0
1685931300000|2023-06-05 02:15:00|2294.7|2293.2|2295.22|2293.72|2295.22|2293.72|2294.69|2293.19|0
1685931600000|2023-06-05 02:20:00|2295.21|2293.71|2295.22|2293.72|2295.22|2293.72|2294.69|2293.19|0
1685931900000|2023-06-05 02:25:00|2295.21|2293.71|2295.21|2293.71|2295.22|2293.72|2294.7|2293.2|0
1685932200000|2023-06-05 02:30:00|2294.7|2293.2|2295.22|2293.72|2295.73|2294.23|2294.7|2293.2|0
1685932500000|2023-06-05 02:35:00|2295.21|2293.71|2294.71|2293.21|2295.22|2293.72|2294.7|2293.2|0
1685932800000|2023-06-05 02:40:00|2294.96|2293.46|2294.7|2293.2|2295.22|2293.72|2294.69|2293.19|0
1685933100000|2023-06-05 02:45:00|2294.96|2293.46|2295.22|2293.72|2295.22|2293.72|2294.96|2293.46|0
1685933400000|2023-06-05 02:50:00|2295.21|2293.71|2295.73|2294.23|2295.74|2294.24|2295.21|2293.71|0
1685933700000|2023-06-05 02:55:00|2295.22|2293.72|2295.22|2293.72|2295.22|2293.72|2295.22|2293.72|0
1685934000000|2023-06-05 03:00:00|2295.74|2294.24|2295.75|2294.25|2295.75|2294.25|2295.74|2294.24|0
1685934300000|2023-06-05 03:05:00|2295.74|2294.24|2295.74|2294.24|2295.75|2294.25|2295.22|2293.72|0
1685934600000|2023-06-05 03:10:00|2295.75|2294.25|2295.24|2293.74|2295.75|2294.25|2295.23|2293.73|0
1685934900000|2023-06-05 03:15:00|2295.23|2293.73|2295.24|2293.74|2295.75|2294.25|2295.23|2293.73|0
1685935200000|2023-06-05 03:20:00|2295.23|2293.73|2295.76|2294.26|2295.76|2294.26|2295.23|2293.73|0
1685935500000|2023-06-05 03:25:00|2295.5|2294|2295.23|2293.73|2295.76|2294.26|2295.23|2293.73|0
1685935800000|2023-06-05 03:30:00|2295.12|2293.62|2295.12|2293.62|2295.13|2293.63|2294.6|2293.1|0
1685936100000|2023-06-05 03:35:00|2295.13|2293.63|2294.6|2293.1|2295.13|2293.63|2294.6|2293.1|0
1685936400000|2023-06-05 03:40:00|2294.59|2293.09|2294.07|2292.57|2294.59|2293.09|2294.07|2292.57|0
1685936700000|2023-06-05 03:45:00|2294.7|2293.2|2294.18|2292.68|2294.71|2293.21|2294.18|2292.68|0
1685937000000|2023-06-05 03:50:00|2294.19|2292.69|2294.18|2292.68|2294.7|2293.2|2294.18|2292.68|0
1685937300000|2023-06-05 03:55:00|2294.19|2292.69|2294.18|2292.68|2294.19|2292.69|2294.18|2292.68|0
1685937600000|2023-06-05 04:00:00|2294.17|2292.67|2294.18|2292.68|2294.18|2292.68|2294.17|2292.67|0
1685937900000|2023-06-05 04:05:00|2294.17|2292.67|2294.16|2292.66|2294.17|2292.67|2294.16|2292.66|0
1685938200000|2023-06-05 04:10:00|2293.65|2292.15|2293.65|2292.15|2293.65|2292.15|2293.64|2292.14|0
1685938800000|2023-06-05 04:20:00|2293.13|2291.63|2293.13|2291.63|2293.13|2291.63|2293.13|2291.63|0
1685939100000|2023-06-05 04:25:00|2293.12|2291.62|2293.12|2291.62|2293.13|2291.63|2293.12|2291.62|0
1685939400000|2023-06-05 04:30:00|2292.48|2290.98|2291.46|2289.96|2292.5|2291|2291.45|2289.95|0
1685939700000|2023-06-05 04:35:00|2291.97|2290.47|2291.45|2289.95|2292.49|2290.99|2291.45|2289.95|0
1685940000000|2023-06-05 04:40:00|2291.46|2289.96|2291.97|2290.47|2291.97|2290.47|2291.45|2289.95|0
1685940300000|2023-06-05 04:45:00|2292.57|2291.07|2292.58|2291.08|2292.58|2291.08|2292.57|2291.07|0
1685940600000|2023-06-05 04:50:00|2292.84|2291.34|2292.59|2291.09|2293.1|2291.6|2292.58|2291.08|0
1685940900000|2023-06-05 04:55:00|2292.34|2290.84|2292.08|2290.58|2292.6|2291.1|2292.08|2290.58|0
1685941200000|2023-06-05 05:00:00|2292.07|2290.57|2292.07|2290.57|2292.59|2291.09|2292.07|2290.57|0
1685941500000|2023-06-05 05:05:00|2292.08|2290.58|2292.59|2291.09|2292.6|2291.1|2292.08|2290.58|0
1685941800000|2023-06-05 05:10:00|2292.6|2291.1|2292.6|2291.1|2292.6|2291.1|2292.07|2290.57|0
1685942100000|2023-06-05 05:15:00|2292.59|2291.09|2292.6|2291.1|2292.6|2291.1|2292.58|2291.08|0
1685942400000|2023-06-05 05:20:00|2292.59|2291.09|2291.57|2290.07|2292.6|2291.1|2291.05|2289.55|0
1685942700000|2023-06-05 05:25:00|2291.56|2290.06|2291.57|2290.07|2291.57|2290.07|2291.05|2289.55|0
1685943000000|2023-06-05 05:30:00|2291.56|2290.06|2292.09|2290.59|2292.09|2290.59|2291.56|2290.06|0
1685943300000|2023-06-05 05:35:00|2292.08|2290.58|2293.66|2292.16|2293.67|2292.17|2292.08|2290.58|0
1685943600000|2023-06-05 05:40:00|2293.15|2291.65|2293.15|2291.65|2294.19|2292.69|2293.14|2291.64|0
1685943900000|2023-06-05 05:45:00|2292.63|2291.13|2293.67|2292.17|2293.67|2292.17|2292.63|2291.13|0
1685944200000|2023-06-05 05:50:00|2293.15|2291.65|2293.15|2291.65|2293.67|2292.17|2293.15|2291.65|0
1685944500000|2023-06-05 05:55:00|2292.63|2291.13|2292.64|2291.14|2293.15|2291.65|2292.63|2291.13|0
1685944800000|2023-06-05 06:00:00|2292.12|2290.62|2293.15|2291.65|2294.19|2292.69|2292.12|2290.62|0
1685945100000|2023-06-05 06:05:00|2293.67|2292.17|2295.21|2293.71|2295.73|2294.23|2293.67|2292.17|0
1685945400000|2023-06-05 06:10:00|2295.22|2293.72|2295.73|2294.23|2296.27|2294.77|2295.22|2293.72|0
1685945700000|2023-06-05 06:15:00|2295.71|2294.21|2296.23|2294.73|2296.24|2294.74|2295.7|2294.2|0
1685946000000|2023-06-05 06:20:00|2296.49|2294.99|2297.29|2295.79|2297.82|2296.32|2296.49|2294.99|0
1685946300000|2023-06-05 06:25:00|2297.3|2295.8|2296.72|2295.22|2297.81|2296.31|2296.72|2295.22|0
1685946600000|2023-06-05 06:30:00|2296.71|2295.21|2297.28|2295.88|2298.15|2296.75|2296.2|2294.7|27
1685946900000|2023-06-05 06:35:00|2297.03|2295.63|2295.65|2294.25|2297.03|2295.63|2295.53|2294.13|22
1685947200000|2023-06-05 06:40:00|2295.4|2294|2295.65|2294.25|2295.65|2294.25|2295.4|2294|4
1685947500000|2023-06-05 06:45:00|2295.53|2294.13|2295.15|2293.75|2295.53|2294.13|2295.15|2293.75|2
1685947800000|2023-06-05 06:50:00|2294.78|2293.38|2294.65|2293.25|2295.15|2293.75|2294.65|2293.25|12
1685948100000|2023-06-05 06:55:00|2294.7|2293.2|2296.76|2295.26|2296.76|2295.26|2294.7|2293.2|0
1685948400000|2023-06-05 07:00:00|2296.25|2294.75|2290.58|2290.08|2297.2|2296.7|2290.33|2289.83|3388
1685948700000|2023-06-05 07:05:00|2290.7|2290.2|2291.08|2290.58|2292.33|2291.83|2289.2|2288.7|2240
1685949000000|2023-06-05 07:10:00|2291.2|2290.7|2292.33|2291.83|2293.58|2293.08|2290.33|2289.83|1718
1685949300000|2023-06-05 07:15:00|2292.08|2291.58|2295.08|2294.58|2295.33|2294.83|2291.33|2290.83|1351
1685949600000|2023-06-05 07:20:00|2294.95|2294.45|2293.33|2292.83|2295.33|2294.83|2292.33|2291.83|990
1685949900000|2023-06-05 07:25:00|2293.08|2292.58|2292.33|2291.83|2295.33|2294.83|2292.08|2291.58|1035
1685950200000|2023-06-05 07:30:00|2292.83|2292.33|2298.33|2297.83|2299.08|2298.58|2292.83|2292.33|2197
1685950500000|2023-06-05 07:35:00|2298.08|2297.58|2300.08|2299.58|2300.08|2299.58|2298.08|2297.58|1912
1685950800000|2023-06-05 07:40:00|2299.94|2299.44|2300.81|2300.31|2300.94|2300.44|2298.19|2297.69|1824
1685951100000|2023-06-05 07:45:00|2300.69|2300.19|2304.94|2304.44|2305.44|2304.94|2300.69|2300.19|2358
1685951400000|2023-06-05 07:50:00|2305.06|2304.56|2304.44|2303.94|2306.44|2305.94|2303.69|2303.19|1569
1685951700000|2023-06-05 07:55:00|2304.56|2304.06|2303.06|2302.56|2304.94|2304.44|2302.44|2301.94|856
1685952000000|2023-06-05 08:00:00|2303.19|2302.69|2306.19|2305.69|2307.94|2307.44|2302.94|2302.44|1489
1685952300000|2023-06-05 08:05:00|2305.94|2305.44|2303.94|2303.44|2306.94|2306.44|2303.69|2303.19|812
1685952600000|2023-06-05 08:10:00|2303.81|2303.31|2299.94|2299.44|2304.19|2303.69|2299.94|2299.44|656
1685952900000|2023-06-05 08:15:00|2300.19|2299.69|2300.94|2300.44|2301.94|2301.44|2299.44|2298.94|946
1685953200000|2023-06-05 08:20:00|2300.81|2300.31|2302.31|2301.81|2302.94|2302.44|2300.19|2299.69|459
1685953500000|2023-06-05 08:25:00|2302.44|2301.94|2299.44|2298.94|2302.44|2301.94|2299.19|2298.69|563
1685953800000|2023-06-05 08:30:00|2299.69|2299.19|2300.69|2300.19|2302.19|2301.69|2298.69|2298.19|579
1685954100000|2023-06-05 08:35:00|2300.94|2300.44|2300.06|2299.56|2300.94|2300.44|2299.19|2298.69|319
1685954400000|2023-06-05 08:40:00|2300.19|2299.69|2300.56|2300.06|2301.69|2301.19|2299.69|2299.19|502
1685954700000|2023-06-05 08:45:00|2300.69|2300.19|2299.69|2299.19|2301.44|2300.94|2299.44|2298.94|286
1685955000000|2023-06-05 08:50:00|2299.81|2299.31|2299.19|2298.69|2300.44|2299.94|2299.19|2298.69|268
1685955300000|2023-06-05 08:55:00|2299.06|2298.56|2300.69|2300.19|2301.44|2300.94|2299.06|2298.56|417
1685955600000|2023-06-05 09:00:00|2300.81|2300.31|2299.44|2298.94|2301.19|2300.69|2299.44|2298.94|354
1685955900000|2023-06-05 09:05:00|2299.69|2299.19|2298.69|2298.19|2300.06|2299.56|2298.69|2298.19|528
1685956200000|2023-06-05 09:10:00|2298.94|2298.44|2298.94|2298.44|2299.44|2298.94|2298.69|2298.19|360
1685956500000|2023-06-05 09:15:00|2298.81|2298.31|2299.81|2299.31|2300.44|2299.94|2298.44|2297.94|373
1685956800000|2023-06-05 09:20:00|2299.94|2299.44|2300.69|2300.19|2301.19|2300.69|2299.81|2299.31|346
1685957100000|2023-06-05 09:25:00|2300.56|2300.06|2300.19|2299.69|2300.94|2300.44|2299.44|2298.94|455
1685957400000|2023-06-05 09:30:00|2300.44|2299.94|2302.69|2302.19|2302.69|2302.19|2300.19|2299.69|340
1685957700000|2023-06-05 09:35:00|2302.94|2302.44|2302.44|2301.94|2303.19|2302.69|2302.06|2301.56|548
1685958000000|2023-06-05 09:40:00|2302.69|2302.19|2303.44|2302.94|2303.69|2303.19|2302.44|2301.94|580
1685958300000|2023-06-05 09:45:00|2303.19|2302.69|2304.69|2304.19|2304.69|2304.19|2302.94|2302.44|498
1685958600000|2023-06-05 09:50:00|2304.94|2304.44|2306.44|2305.94|2306.69|2306.19|2304.44|2303.94|527
1685958900000|2023-06-05 09:55:00|2306.19|2305.69|2305.69|2305.19|2306.44|2305.94|2305.44|2304.94|520
1685959200000|2023-06-05 10:00:00|2305.56|2305.06|2307.44|2306.94|2307.44|2306.94|2305.19|2304.69|557
1685959500000|2023-06-05 10:05:00|2307.69|2307.19|2307.69|2307.19|2307.94|2307.44|2306.69|2306.19|481
1685959800000|2023-06-05 10:10:00|2307.81|2307.31|2307.94|2307.44|2308.19|2307.69|2306.94|2306.44|545
1685960100000|2023-06-05 10:15:00|2308.06|2307.56|2307.44|2306.94|2308.19|2307.69|2307.44|2306.94|533
1685960400000|2023-06-05 10:20:00|2307.69|2307.19|2307.69|2307.19|2308.69|2308.19|2307.69|2307.19|659
1685960700000|2023-06-05 10:25:00|2307.56|2307.06|2308.19|2307.69|2308.69|2308.19|2307.31|2306.81|635
1685961000000|2023-06-05 10:30:00|2308.31|2307.81|2308.31|2307.81|2308.69|2308.19|2307.69|2307.19|367
1685961300000|2023-06-05 10:35:00|2308.19|2307.69|2308.69|2308.19|2308.69|2308.19|2307.44|2306.94|426
1685961600000|2023-06-05 10:40:00|2308.44|2307.94|2308.44|2307.94|2308.44|2307.94|2307.69|2307.19|244
1685961900000|2023-06-05 10:45:00|2308.69|2308.19|2309.19|2308.69|2309.94|2309.44|2308.69|2308.19|312
1685962200000|2023-06-05 10:50:00|2309.31|2308.81|2310.44|2309.94|2311.19|2310.69|2309.19|2308.69|373
1685962500000|2023-06-05 10:55:00|2310.69|2310.19|2310.44|2309.94|2311.44|2310.94|2310.44|2309.94|501
1685962800000|2023-06-05 11:00:00|2310.69|2310.19|2310.94|2310.44|2310.94|2310.44|2309.94|2309.44|338
1685963100000|2023-06-05 11:05:00|2311.19|2310.69|2309.56|2309.06|2311.69|2311.19|2309.44|2308.94|411
1685963400000|2023-06-05 11:10:00|2309.44|2308.94|2309.19|2308.69|2309.69|2309.19|2308.69|2308.19|424
1685963700000|2023-06-05 11:15:00|2308.94|2308.44|2308.19|2307.69|2309.19|2308.69|2307.44|2306.94|502
1685964000000|2023-06-05 11:20:00|2308.44|2307.94|2307.31|2306.81|2308.69|2308.19|2307.31|2306.81|338
1685964300000|2023-06-05 11:25:00|2307.19|2306.69|2307.19|2306.69|2307.69|2307.19|2306.69|2306.19|381
1685964600000|2023-06-05 11:30:00|2307.44|2306.94|2307.19|2306.69|2308.19|2307.69|2307.19|2306.69|253
1685964900000|2023-06-05 11:35:00|2307.44|2306.94|2306.94|2306.44|2307.69|2307.19|2306.94|2306.44|330
1685965200000|2023-06-05 11:40:00|2306.87|2306.37|2307.37|2306.87|2307.37|2306.87|2306.12|2305.62|397
1685965500000|2023-06-05 11:45:00|2308.12|2307.62|2309.12|2308.62|2309.62|2309.12|2307.87|2307.37|420
1685965800000|2023-06-05 11:50:00|2308.99|2308.49|2309.12|2308.62|2309.49|2308.99|2308.62|2308.12|293
1685966100000|2023-06-05 11:55:00|2308.87|2308.37|2307.37|2306.87|2308.87|2308.37|2307.37|2306.87|526
1685966400000|2023-06-05 12:00:00|2307.49|2306.99|2306.87|2306.37|2307.49|2306.99|2306.37|2305.87|964
1685966700000|2023-06-05 12:05:00|2306.62|2306.12|2307.62|2307.12|2307.87|2307.37|2306.62|2306.12|891
1685967000000|2023-06-05 12:10:00|2307.49|2306.99|2306.87|2306.37|2307.87|2307.37|2306.87|2306.37|341
1685967300000|2023-06-05 12:15:00|2307.12|2306.62|2306.37|2305.87|2307.62|2307.12|2306.37|2305.87|458
1685967600000|2023-06-05 12:20:00|2306.62|2306.12|2306.74|2306.24|2307.12|2306.62|2306.37|2305.87|382
1685967900000|2023-06-05 12:25:00|2306.87|2306.37|2307.12|2306.62|2307.62|2307.12|2306.62|2306.12|338
1685968200000|2023-06-05 12:30:00|2307.37|2306.87|2306.37|2305.87|2307.37|2306.87|2306.37|2305.87|399
1685968500000|2023-06-05 12:35:00|2306.12|2305.62|2306.87|2306.37|2307.12|2306.62|2306.12|2305.62|469
1685968800000|2023-06-05 12:40:00|2307.12|2306.62|2307.12|2306.62|2307.87|2307.37|2306.62|2306.12|316
1685969100000|2023-06-05 12:45:00|2307.62|2307.12|2307.87|2307.37|2308.12|2307.62|2307.37|2306.87|381
1685969400000|2023-06-05 12:50:00|2307.74|2307.24|2308.37|2307.87|2308.62|2308.12|2307.37|2306.87|243
1685969700000|2023-06-05 12:55:00|2308.12|2307.62|2308.12|2307.62|2308.37|2307.87|2307.74|2307.24|209
1685970000000|2023-06-05 13:00:00|2308.37|2307.87|2309.12|2308.62|2309.62|2309.12|2308.37|2307.87|480
1685970300000|2023-06-05 13:05:00|2309.37|2308.87|2308.37|2307.87|2309.37|2308.87|2308.12|2307.62|315
1685970600000|2023-06-05 13:10:00|2308.12|2307.62|2308.12|2307.62|2308.62|2308.12|2307.87|2307.37|206
1685970900000|2023-06-05 13:15:00|2307.87|2307.37|2308.12|2307.62|2308.12|2307.62|2307.37|2306.87|497
1685971200000|2023-06-05 13:20:00|2307.87|2307.37|2307.62|2307.12|2308.62|2308.12|2307.12|2306.62|380
1685971500000|2023-06-05 13:25:00|2307.87|2307.37|2307.37|2306.87|2308.37|2307.87|2307.37|2306.87|365
1685971800000|2023-06-05 13:30:00|2307.62|2307.12|2308.37|2307.87|2309.12|2308.62|2307.37|2306.87|821
1685972100000|2023-06-05 13:35:00|2308.12|2307.62|2307.87|2307.37|2308.87|2308.37|2307.62|2307.12|484
1685972400000|2023-06-05 13:40:00|2307.99|2307.49|2307.99|2307.49|2308.87|2308.37|2307.87|2307.37|445
1685972700000|2023-06-05 13:45:00|2308.12|2307.62|2306.62|2306.12|2308.12|2307.62|2306.62|2306.12|686
1685973000000|2023-06-05 13:50:00|2306.37|2305.87|2305.12|2304.62|2306.62|2306.12|2305.12|2304.62|1290
1685973300000|2023-06-05 13:55:00|2304.99|2304.49|2302.12|2301.62|2305.12|2304.62|2302.12|2301.62|875
1685973600000|2023-06-05 14:00:00|2302.49|2301.99|2300.37|2299.87|2304.12|2303.62|2299.87|2299.37|1746
1685973900000|2023-06-05 14:05:00|2300.12|2299.62|2296.12|2295.62|2300.12|2299.62|2295.87|2295.37|1501
1685974200000|2023-06-05 14:10:00|2295.87|2295.37|2293.12|2292.62|2296.37|2295.87|2291.62|2291.12|1377
1685974500000|2023-06-05 14:15:00|2292.99|2292.49|2292.87|2292.37|2293.87|2293.37|2289.99|2289.49|1285
1685974800000|2023-06-05 14:20:00|2292.62|2292.12|2292.62|2292.12|2293.12|2292.62|2290.62|2290.12|701
1685975100000|2023-06-05 14:25:00|2292.49|2291.99|2289.99|2289.49|2292.87|2292.37|2289.62|2289.12|939
1685975400000|2023-06-05 14:30:00|2290.12|2289.62|2292.62|2292.12|2293.37|2292.87|2289.12|2288.62|713
1685975700000|2023-06-05 14:35:00|2292.37|2291.87|2291.87|2291.37|2293.37|2292.87|2291.24|2290.74|483
1685976000000|2023-06-05 14:40:00|2291.74|2291.24|2293.62|2293.12|2293.62|2293.12|2291.62|2291.12|484
1685976300000|2023-06-05 14:45:00|2293.87|2293.37|2294.87|2294.37|2295.12|2294.62|2293.12|2292.62|661
1685976600000|2023-06-05 14:50:00|2294.74|2294.24|2294.12|2293.62|2294.74|2294.24|2293.62|2293.12|492
1685976900000|2023-06-05 14:55:00|2294.37|2293.87|2293.37|2292.87|2294.62|2294.12|2292.37|2291.87|771
1685977200000|2023-06-05 15:00:00|2293.62|2293.12|2293.12|2292.62|2294.62|2294.12|2292.87|2292.37|629
1685977500000|2023-06-05 15:05:00|2292.87|2292.37|2293.12|2292.62|2293.37|2292.87|2292.12|2291.62|599
1685977800000|2023-06-05 15:10:00|2293.37|2292.87|2294.19|2293.69|2294.87|2294.37|2293.12|2292.62|754
1685978100000|2023-06-05 15:15:00|2294.44|2293.94|2293.44|2292.94|2294.44|2293.94|2292.94|2292.44|975
1685978400000|2023-06-05 15:20:00|2293.31|2292.81|2293.46|2291.96|2293.69|2293.19|2292.19|2291.69|1463
1685978700000|2023-06-05 15:25:00|2293.47|2291.97|2294.01|2292.51|2294.53|2293.03|2292.93|2291.43|623
1685979000000|2023-06-05 15:30:00|2294.52|2293.02|2294.39|2292.99|2294.53|2293.11|2293.64|2292.24|236
1685979300000|2023-06-05 15:35:00|2294.26|2292.86|2293.64|2292.24|2294.26|2292.86|2292.64|2291.24|86
1685979600000|2023-06-05 15:40:00|2293.51|2292.11|2294.01|2292.61|2295.14|2293.74|2293.39|2291.99|20
1685979900000|2023-06-05 15:45:00|2294.14|2292.74|2294.14|2292.74|2294.26|2292.86|2294.01|2292.61|517
1685980200000|2023-06-05 15:50:00|2295.64|2294.24|2295.76|2294.36|2295.76|2294.36|2295.64|2294.24|3
1685980500000|2023-06-05 15:55:00|2296.01|2294.61|2296.06|2294.56|2296.06|2294.61|2296.01|2294.56|1
1685980800000|2023-06-05 16:00:00|2296.58|2295.08|2295.48|2293.98|2296.6|2295.1|2295.48|2293.98|0
1685981100000|2023-06-05 16:05:00|2295.49|2293.99|2296.61|2295.11|2297.09|2295.59|2295.48|2293.98|0
1685981400000|2023-06-05 16:10:00|2297.13|2295.63|2298.2|2296.7|2298.72|2297.22|2296.6|2295.1|0
1685981700000|2023-06-05 16:15:00|2298.72|2297.22|2298.71|2297.21|2298.73|2297.23|2298.19|2296.69|0
1685982000000|2023-06-05 16:20:00|2298.72|2297.22|2298.16|2296.66|2298.72|2297.22|2297.64|2296.14|0
1685982300000|2023-06-05 16:25:00|2298.15|2296.65|2298.7|2297.2|2298.7|2297.2|2297.63|2296.13|0
1685982600000|2023-06-05 16:30:00|2298.71|2297.21|2298.7|2297.2|2299.24|2297.74|2298.7|2297.2|0
1685982900000|2023-06-05 16:35:00|2298.69|2297.19|2298.7|2297.2|2298.71|2297.21|2298.17|2296.67|0
1685983200000|2023-06-05 16:40:00|2298.69|2297.19|2299.17|2297.67|2299.17|2297.67|2298.63|2297.13|0
1685983500000|2023-06-05 16:45:00|2299.18|2297.68|2299.18|2297.68|2299.19|2297.69|2299.17|2297.67|0
1685983800000|2023-06-05 16:50:00|2299.7|2298.2|2299.71|2298.21|2300.24|2298.74|2299.7|2298.2|0
1685984100000|2023-06-05 16:55:00|2299.72|2298.22|2299.73|2298.23|2300.24|2298.74|2299.19|2297.69|0
1685984400000|2023-06-05 17:00:00|2299.72|2298.22|2299.19|2297.69|2299.73|2298.23|2298.66|2297.16|0
1685984700000|2023-06-05 17:05:00|2299.18|2297.68|2299.21|2297.71|2299.21|2297.71|2298.66|2297.16|0
1685985000000|2023-06-05 17:10:00|2299.2|2297.7|2298.66|2297.16|2299.21|2297.71|2298.66|2297.16|0
1685985300000|2023-06-05 17:15:00|2298.65|2297.15|2298.12|2296.62|2298.66|2297.16|2298.1|2296.6|0
1685985600000|2023-06-05 17:20:00|2298.13|2296.63|2297.6|2296.1|2298.13|2296.63|2297.59|2296.09|0
1685985900000|2023-06-05 17:25:00|2297.59|2296.09|2295.45|2293.95|2297.59|2296.09|2294.91|2293.41|0
1685986200000|2023-06-05 17:30:00|2295.44|2293.94|2295.44|2293.94|2295.45|2293.95|2294.39|2292.89|0
1685986500000|2023-06-05 17:35:00|2294.92|2293.42|2294.34|2292.84|2294.92|2293.42|2293.28|2291.78|0
1685986800000|2023-06-05 17:40:00|2294.33|2292.83|2294.33|2292.83|2294.87|2293.37|2294.32|2292.82|0
1685987100000|2023-06-05 17:45:00|2294.34|2292.84|2295.38|2293.88|2295.39|2293.89|2294.32|2292.82|0
1685987400000|2023-06-05 17:50:00|2295.37|2293.87|2294.33|2292.83|2295.38|2293.88|2294.32|2292.82|0
1685987700000|2023-06-05 17:55:00|2294.32|2292.82|2295.4|2293.9|2295.4|2293.9|2294.31|2292.81|0
1685988000000|2023-06-05 18:00:00|2295.39|2293.89|2295.38|2293.88|2295.91|2294.41|2294.85|2293.35|0
1685988300000|2023-06-05 18:05:00|2295.37|2293.87|2294.31|2292.81|2295.38|2293.88|2293.76|2292.26|0
1685988600000|2023-06-05 18:10:00|2294.3|2292.8|2293.72|2292.22|2294.83|2293.33|2293.18|2291.68|0
1685988900000|2023-06-05 18:15:00|2293.71|2292.21|2294.78|2293.28|2294.78|2293.28|2293.71|2292.21|0
1685989200000|2023-06-05 18:20:00|2294.77|2293.27|2295.3|2293.8|2295.83|2294.33|2294.76|2293.26|0
1685989500000|2023-06-05 18:25:00|2295.29|2293.79|2294.76|2293.26|2295.3|2293.8|2293.69|2292.19|0
1685989800000|2023-06-05 18:30:00|2294.77|2293.27|2289.39|2287.89|2294.77|2293.27|2288.85|2287.35|0
1685990100000|2023-06-05 18:35:00|2289.91|2288.41|2290|2288.5|2291.62|2290.12|2289.38|2287.88|0
1685990400000|2023-06-05 18:40:00|2290.01|2288.51|2291.08|2289.58|2291.62|2290.12|2290|2288.5|0
1685990700000|2023-06-05 18:45:00|2291.07|2289.57|2290.02|2288.52|2291.08|2289.58|2289.99|2288.49|0
1685991000000|2023-06-05 18:50:00|2290.03|2288.53|2292.68|2291.18|2292.69|2291.19|2289.47|2287.97|0
1685991300000|2023-06-05 18:55:00|2292.69|2291.19|2293.24|2291.74|2293.75|2292.25|2292.68|2291.18|0
1685991600000|2023-06-05 19:00:00|2292.72|2291.22|2290.53|2289.03|2293.25|2291.75|2289.99|2288.49|0
1685991900000|2023-06-05 19:05:00|2290.52|2289.02|2290.51|2289.01|2291.6|2290.1|2289.98|2288.48|0
1685992200000|2023-06-05 19:10:00|2290.52|2289.02|2292.67|2291.17|2292.68|2291.18|2289.99|2288.49|0
1685992500000|2023-06-05 19:15:00|2292.65|2291.15|2291.88|2290.38|2292.68|2291.18|2291.6|2290.1|0
1685992800000|2023-06-05 19:20:00|2291.62|2290.12|2292.17|2290.67|2292.69|2291.19|2291.61|2290.11|0
1685993100000|2023-06-05 19:25:00|2292.16|2290.66|2291.85|2290.35|2292.38|2290.88|2291.31|2289.81|0
1685993400000|2023-06-05 19:30:00|2291.84|2290.34|2291.85|2290.35|2292.39|2290.89|2291.32|2289.82|0
1685993700000|2023-06-05 19:35:00|2291.84|2290.34|2292.9|2291.4|2292.91|2291.41|2291.82|2290.32|0
1685994000000|2023-06-05 19:40:00|2292.91|2291.41|2293.95|2292.45|2293.96|2292.46|2292.9|2291.4|0
1685994300000|2023-06-05 19:45:00|2293.94|2292.44|2294.48|2292.98|2294.48|2292.98|2292.88|2291.38|0
1685994600000|2023-06-05 19:50:00|2294.49|2292.99|2293.38|2291.88|2294.49|2292.99|2293.38|2291.88|0
1685994900000|2023-06-05 19:55:00|2293.37|2291.87|2293.36|2291.86|2293.91|2292.41|2292.84|2291.34|0
1685995200000|2023-06-05 20:00:00|2293.37|2291.87|2292.74|2291.24|2293.64|2292.14|2292.42|2290.92|0
1685995500000|2023-06-05 20:05:00|2292.73|2291.23|2292.74|2291.24|2292.79|2291.29|2292.31|2290.81|0
1685995800000|2023-06-05 20:10:00|2292.68|2291.18|2293.11|2291.61|2293.11|2291.61|2292.47|2290.97|0
1685996100000|2023-06-05 20:15:00|2293.27|2291.77|2293.43|2291.93|2293.53|2292.03|2293.11|2291.61|0
1685996400000|2023-06-05 20:20:00|2293.42|2291.92|2293.01|2291.51|2293.81|2292.31|2292.69|2291.19|0
1685996700000|2023-06-05 20:25:00|2293.07|2291.57|2293.87|2292.37|2294.03|2292.53|2293.07|2291.57|0
1685997000000|2023-06-05 20:30:00|2294.03|2292.53|2294.03|2292.53|2294.03|2292.53|2293.76|2292.26|0
1685997300000|2023-06-05 20:35:00|2293.97|2292.47|2294.29|2292.79|2294.29|2292.79|2293.87|2292.37|0
1685997600000|2023-06-05 20:40:00|2294.19|2292.69|2294.56|2293.06|2294.56|2293.06|2294.03|2292.53|0
1685997900000|2023-06-05 20:45:00|2294.5|2293|2294.72|2293.22|2294.82|2293.32|2294.45|2292.95|0
1685998200000|2023-06-05 20:50:00|2294.71|2293.21|2294.45|2292.95|2294.71|2293.21|2293.87|2292.37|0
1685998500000|2023-06-05 20:55:00|2294.35|2292.85|2293.07|2291.57|2294.56|2293.06|2292.92|2291.42|0
1685998800000|2023-06-05 21:00:00|2292.97|2291.47|2293.44|2291.94|2293.44|2291.94|2292.97|2291.47|0
1685999100000|2023-06-05 21:05:00|2293.45|2291.95|2293.5|2292|2293.66|2292.16|2293.34|2291.84|0
1685999400000|2023-06-05 21:10:00|2293.39|2291.89|2293.55|2292.05|2293.71|2292.21|2293.39|2291.89|0
1685999700000|2023-06-05 21:15:00|2293.5|2292|2293.61|2292.11|2293.77|2292.27|2293.5|2292|0
1686000000000|2023-06-05 21:20:00|2293.62|2292.12|2293.67|2292.17|2293.98|2292.48|2293.61|2292.11|0
1686000300000|2023-06-05 21:25:00|2293.61|2292.11|2293.56|2292.06|2293.61|2292.11|2293.56|2292.06|0
1686000600000|2023-06-05 21:30:00|2293.61|2292.11|2293.61|2292.11|2293.61|2292.11|2293.61|2292.11|0
1686000900000|2023-06-05 21:35:00|2293.56|2292.06|2293.61|2292.11|2293.72|2292.22|2293.56|2292.06|0
1686001500000|2023-06-05 21:45:00|2293.56|2292.06|2293.56|2292.06|2293.56|2292.06|2293.56|2292.06|0
1686001800000|2023-06-05 21:50:00|2293.51|2292.01|2293.61|2292.11|2293.61|2292.11|2293.51|2292.01|0
1686002100000|2023-06-05 21:55:00|2293.56|2292.06|2293.4|2291.9|2293.56|2292.06|2293.4|2291.9|0
1686002400000|2023-06-05 22:00:00|2293.38|2291.88|2292.71|2291.21|2293.38|2291.88|2291.92|2290.42|0
1686002700000|2023-06-05 22:05:00|2292.72|2291.22|2292.29|2290.79|2292.77|2291.27|2292.03|2290.53|0
1686003000000|2023-06-05 22:10:00|2292.45|2290.95|2291.76|2290.26|2292.98|2291.48|2291.71|2290.21|0
1686003300000|2023-06-05 22:15:00|2291.87|2290.37|2291.39|2289.89|2291.92|2290.42|2291.23|2289.73|0
1686003600000|2023-06-05 22:20:00|2291.34|2289.84|2291.71|2290.21|2291.92|2290.42|2291.12|2289.62|0
1686003900000|2023-06-05 22:25:00|2291.65|2290.15|2291.76|2290.26|2291.92|2290.42|2291.65|2290.15|0
1686004200000|2023-06-05 22:30:00|2291.92|2290.42|2290.99|2289.49|2291.92|2290.42|2290.88|2289.38|0
1686004500000|2023-06-05 22:35:00|2291.14|2289.64|2291.25|2289.75|2291.41|2289.91|2291.14|2289.64|0
1686004800000|2023-06-05 22:40:00|2291.36|2289.86|2291.14|2289.64|2291.41|2289.91|2290.62|2289.12|0
1686005100000|2023-06-05 22:45:00|2291.15|2289.65|2290.99|2289.49|2291.25|2289.75|2290.88|2289.38|0
1686005400000|2023-06-05 22:50:00|2291.09|2289.59|2291.41|2289.91|2291.67|2290.17|2291.09|2289.59|0
1686005700000|2023-06-05 22:55:00|2291.25|2289.75|2290.72|2289.22|2291.41|2289.91|2290.72|2289.22|0
1686006000000|2023-06-05 23:00:00|2290.88|2289.38|2291.25|2289.75|2291.25|2289.75|2290.72|2289.22|0
1686006300000|2023-06-05 23:05:00|2291.41|2289.91|2291.67|2290.17|2291.67|2290.17|2291.41|2289.91|0
1686006600000|2023-06-05 23:10:00|2291.68|2290.18|2291.41|2289.91|2291.73|2290.23|2291.25|2289.75|0
1686006900000|2023-06-05 23:15:00|2291.36|2289.86|2291.52|2290.02|2291.94|2290.44|2291.25|2289.75|0
1686007200000|2023-06-05 23:20:00|2291.67|2290.17|2291.62|2290.12|2292.05|2290.55|2291.52|2290.02|0
1686007500000|2023-06-05 23:25:00|2291.52|2290.02|2291.52|2290.02|2291.78|2290.28|2291.41|2289.91|0
1686007800000|2023-06-05 23:30:00|2291.67|2290.17|2291.78|2290.28|2291.78|2290.28|2291.52|2290.02|0
1686008100000|2023-06-05 23:35:00|2291.89|2290.39|2291.41|2289.91|2291.94|2290.44|2291.41|2289.91|0
1686008400000|2023-06-05 23:40:00|2291.25|2289.75|2290.19|2288.69|2291.25|2289.75|2290.19|2288.69|0
1686008700000|2023-06-05 23:45:00|2290.2|2288.7|2290.09|2288.59|2290.46|2288.96|2289.93|2288.43|0
1686009000000|2023-06-05 23:50:00|2290.14|2288.64|2290.19|2288.69|2290.35|2288.85|2289.93|2288.43|0
1686009300000|2023-06-05 23:55:00|2290.3|2288.8|2290.88|2289.38|2290.88|2289.38|2290.19|2288.69|0
1686009600000|2023-06-06 00:00:00|2290.99|2289.49|2290.99|2289.49|2291.41|2289.91|2290.72|2289.22|0
1686009900000|2023-06-06 00:05:00|2290.98|2289.48|2290.67|2289.17|2291.14|2289.64|2290.46|2288.96|0
1686010200000|2023-06-06 00:10:00|2290.62|2289.12|2290.46|2288.96|2290.88|2289.38|2290.4|2288.9|0
1686010500000|2023-06-06 00:15:00|2290.62|2289.12|2289.84|2288.34|2291.92|2290.42|2289.31|2287.81|0
1686010800000|2023-06-06 00:20:00|2290.36|2288.86|2289.84|2288.34|2290.36|2288.86|2289.58|2288.08|0
1686011100000|2023-06-06 00:25:00|2289.83|2288.33|2290.37|2288.87|2290.37|2288.87|2289.83|2288.33|0
1686011400000|2023-06-06 00:30:00|2290.88|2289.38|2290.9|2289.4|2291.94|2290.44|2290.88|2289.38|0
1686011700000|2023-06-06 00:35:00|2290.89|2289.39|2291.41|2289.91|2291.41|2289.91|2290.89|2289.39|0
1686012000000|2023-06-06 00:40:00|2291.42|2289.92|2291.94|2290.44|2291.95|2290.45|2291.41|2289.91|0
1686012300000|2023-06-06 00:45:00|2291.42|2289.92|2291.94|2290.44|2291.94|2290.44|2291.41|2289.91|0
1686012600000|2023-06-06 00:50:00|2292.46|2290.96|2292.46|2290.96|2292.98|2291.48|2292.46|2290.96|0
1686012900000|2023-06-06 00:55:00|2292.47|2290.97|2292.47|2290.97|2292.47|2290.97|2292.46|2290.96|0
1686013200000|2023-06-06 01:00:00|2292.46|2290.96|2293.51|2292.01|2293.51|2292.01|2292.46|2290.96|0
1686013500000|2023-06-06 01:05:00|2294.03|2292.53|2294.03|2292.53|2294.03|2292.53|2294.03|2292.53|0
1686013800000|2023-06-06 01:10:00|2294.55|2293.05|2294.56|2293.06|2294.57|2293.07|2294.04|2292.54|0
1686014100000|2023-06-06 01:15:00|2294.57|2293.07|2294.56|2293.06|2295.08|2293.58|2294.55|2293.05|0
1686014400000|2023-06-06 01:20:00|2294.55|2293.05|2294.56|2293.06|2295.08|2293.58|2294.03|2292.53|0
1686014700000|2023-06-06 01:25:00|2295.07|2293.57|2295.08|2293.58|2295.08|2293.58|2294.55|2293.05|0
1686015000000|2023-06-06 01:30:00|2295.07|2293.57|2293.28|2291.78|2295.07|2293.57|2293.27|2291.77|0
1686015300000|2023-06-06 01:35:00|2293.8|2292.3|2293.8|2292.3|2293.8|2292.3|2293.27|2291.77|0
1686015600000|2023-06-06 01:40:00|2293.81|2292.31|2293.28|2291.78|2293.81|2292.31|2293.28|2291.78|0
1686015900000|2023-06-06 01:45:00|2293.54|2292.04|2293.27|2291.77|2293.8|2292.3|2293.27|2291.77|0
1686016200000|2023-06-06 01:50:00|2293.28|2291.78|2294.32|2292.82|2294.32|2292.82|2293.27|2291.77|0
1686016500000|2023-06-06 01:55:00|2294.33|2292.83|2294.86|2293.36|2294.86|2293.36|2294.32|2292.82|0
1686016800000|2023-06-06 02:00:00|2294.85|2293.35|2294.33|2292.83|2294.86|2293.36|2294.33|2292.83|0
1686017100000|2023-06-06 02:05:00|2294.34|2292.84|2295.38|2293.88|2295.39|2293.89|2294.34|2292.84|0
1686017400000|2023-06-06 02:10:00|2295.39|2293.89|2294.87|2293.37|2295.39|2293.89|2294.87|2293.37|0
1686018000000|2023-06-06 02:20:00|2295.12|2293.62|2295.38|2293.88|2295.39|2293.89|2295.12|2293.62|0
1686018300000|2023-06-06 02:25:00|2295.39|2293.89|2295.91|2294.41|2295.91|2294.41|2295.39|2293.89|0
1686018600000|2023-06-06 02:30:00|2295.9|2294.4|2295.9|2294.4|2295.91|2294.41|2295.38|2293.88|0
1686018900000|2023-06-06 02:35:00|2295.91|2294.41|2294.86|2293.36|2295.91|2294.41|2294.85|2293.35|0
1686019200000|2023-06-06 02:40:00|2295.38|2293.88|2295.38|2293.88|2295.38|2293.88|2294.85|2293.35|0
1686019500000|2023-06-06 02:45:00|2294.86|2293.36|2294.86|2293.36|2294.86|2293.36|2294.86|2293.36|0
1686019800000|2023-06-06 02:50:00|2295.38|2293.88|2295.38|2293.88|2295.39|2293.89|2294.86|2293.36|0
1686020100000|2023-06-06 02:55:00|2295.37|2293.87|2294.86|2293.36|2295.38|2293.88|2294.85|2293.35|0
1686020400000|2023-06-06 03:00:00|2294.85|2293.35|2294.85|2293.35|2294.86|2293.36|2294.33|2292.83|0
1686020700000|2023-06-06 03:05:00|2294.86|2293.36|2294.85|2293.35|2294.86|2293.36|2294.85|2293.35|0
1686021000000|2023-06-06 03:10:00|2294.86|2293.36|2294.86|2293.36|2295.38|2293.88|2294.85|2293.35|0
1686021300000|2023-06-06 03:15:00|2294.85|2293.35|2294.85|2293.35|2294.86|2293.36|2294.85|2293.35|0
1686021600000|2023-06-06 03:20:00|2294.86|2293.36|2294.86|2293.36|2294.86|2293.36|2294.85|2293.35|0
1686021900000|2023-06-06 03:25:00|2294.87|2293.37|2295.38|2293.88|2295.38|2293.88|2294.87|2293.37|0
1686022200000|2023-06-06 03:30:00|2295.39|2293.89|2294.85|2293.35|2295.39|2293.89|2294.6|2293.1|0
1686022500000|2023-06-06 03:35:00|2294.33|2292.83|2293.28|2291.78|2294.33|2292.83|2293.28|2291.78|0
1686022800000|2023-06-06 03:40:00|2293.8|2292.3|2293.8|2292.3|2293.81|2292.31|2293.8|2292.3|0
1686023100000|2023-06-06 03:45:00|2293.81|2292.31|2294.33|2292.83|2294.33|2292.83|2293.8|2292.3|0
1686023400000|2023-06-06 03:50:00|2294.07|2292.57|2294.33|2292.83|2294.33|2292.83|2293.8|2292.3|0
1686023700000|2023-06-06 03:55:00|2293.81|2292.31|2294.34|2292.84|2294.85|2293.35|2293.81|2292.31|0
1686024000000|2023-06-06 04:00:00|2294.33|2292.83|2294.33|2292.83|2294.86|2293.36|2294.33|2292.83|0
1686024300000|2023-06-06 04:05:00|2294.59|2293.09|2294.34|2292.84|2294.86|2293.36|2294.33|2292.83|0
1686024600000|2023-06-06 04:10:00|2294.33|2292.83|2294.86|2293.36|2294.86|2293.36|2294.33|2292.83|0
1686024900000|2023-06-06 04:15:00|2294.85|2293.35|2294.33|2292.83|2294.86|2293.36|2294.33|2292.83|0
1686025200000|2023-06-06 04:20:00|2294.34|2292.84|2294.86|2293.36|2294.86|2293.36|2294.33|2292.83|0
1686025500000|2023-06-06 04:25:00|2295.38|2293.88|2295.39|2293.89|2295.39|2293.89|2294.86|2293.36|0
1686025800000|2023-06-06 04:30:00|2295.38|2293.88|2296.97|2295.47|2296.98|2295.48|2294.34|2292.84|0
1686026100000|2023-06-06 04:35:00|2296.98|2295.48|2296.45|2294.95|2296.98|2295.48|2296.19|2294.69|0
1686026400000|2023-06-06 04:40:00|2296.19|2294.69|2296.46|2294.96|2296.98|2295.48|2295.93|2294.43|0
1686026700000|2023-06-06 04:45:00|2296.45|2294.95|2296.45|2294.95|2296.46|2294.96|2295.93|2294.43|0
1686027000000|2023-06-06 04:50:00|2296.46|2294.96|2295.41|2293.91|2296.46|2294.96|2295.41|2293.91|0
1686027300000|2023-06-06 04:55:00|2294.89|2293.39|2294.37|2292.87|2294.89|2293.39|2294.36|2292.86|0
1686027600000|2023-06-06 05:00:00|2293.85|2292.35|2294.89|2293.39|2294.89|2293.39|2293.84|2292.34|0
1686027900000|2023-06-06 05:05:00|2294.9|2293.4|2295.15|2293.65|2295.42|2293.92|2294.89|2293.39|0
1686028200000|2023-06-06 05:10:00|2294.9|2293.4|2295.42|2293.92|2295.42|2293.92|2294.9|2293.4|0
1686028500000|2023-06-06 05:15:00|2294.9|2293.4|2295.94|2294.44|2295.95|2294.45|2294.9|2293.4|0
1686028800000|2023-06-06 05:20:00|2295.68|2294.18|2295.41|2293.91|2295.68|2294.18|2294.89|2293.39|0
1686029100000|2023-06-06 05:25:00|2295.15|2293.65|2294.89|2293.39|2295.15|2293.65|2294.89|2293.39|0
1686029400000|2023-06-06 05:30:00|2294.9|2293.4|2294.89|2293.39|2294.9|2293.4|2294.37|2292.87|0
1686029700000|2023-06-06 05:35:00|2294.37|2292.87|2294.36|2292.86|2294.38|2292.88|2293.32|2291.82|0
1686030000000|2023-06-06 05:40:00|2293.84|2292.34|2293.84|2292.34|2293.84|2292.34|2293.31|2291.81|0
1686030300000|2023-06-06 05:45:00|2293.32|2291.82|2293.05|2291.55|2293.84|2292.34|2292.79|2291.29|0
1686030600000|2023-06-06 05:50:00|2293.31|2291.81|2293.32|2291.82|2293.84|2292.34|2293.31|2291.81|0
1686030900000|2023-06-06 05:55:00|2293.31|2291.81|2291.74|2290.24|2293.32|2291.82|2291.74|2290.24|0
1686031200000|2023-06-06 06:00:00|2292.26|2290.76|2290.16|2288.66|2292.26|2290.76|2288.59|2287.09|0
1686031500000|2023-06-06 06:05:00|2290.15|2288.65|2290.68|2289.18|2291.21|2289.71|2289.63|2288.13|0
1686031800000|2023-06-06 06:10:00|2290.67|2289.17|2291.73|2290.23|2291.73|2290.23|2290.16|2288.66|0
1686032100000|2023-06-06 06:15:00|2291.72|2290.22|2291.73|2290.23|2291.73|2290.23|2291.2|2289.7|0
1686032400000|2023-06-06 06:20:00|2291.72|2290.22|2291.73|2290.23|2292.26|2290.76|2291.47|2289.97|0
1686032700000|2023-06-06 06:25:00|2292.25|2290.75|2292.77|2291.27|2292.78|2291.28|2292.25|2290.75|0
1686033000000|2023-06-06 06:30:00|2292.78|2291.28|2292.76|2291.26|2293.3|2291.8|2292.24|2290.74|0
1686033300000|2023-06-06 06:35:00|2293.28|2291.78|2292.23|2290.73|2293.28|2291.78|2292.23|2290.73|0
1686033600000|2023-06-06 06:40:00|2292.75|2291.25|2291.19|2289.69|2292.75|2291.25|2291.19|2289.69|0
1686033900000|2023-06-06 06:45:00|2290.67|2289.17|2289.62|2288.12|2291.19|2289.69|2289.62|2288.12|0
1686034200000|2023-06-06 06:50:00|2289.1|2287.6|2288.57|2287.07|2289.88|2288.38|2288.57|2287.07|0
1686034500000|2023-06-06 06:55:00|2288.58|2287.08|2287.8|2286.3|2289.62|2288.12|2286.78|2285.28|0
1686034800000|2023-06-06 07:00:00|2288.32|2286.82|2290.42|2288.92|2293.02|2291.52|2288.32|2286.82|0
1686035100000|2023-06-06 07:05:00|2289.9|2288.4|2290.39|2288.89|2290.42|2288.92|2287.77|2286.27|0
1686035400000|2023-06-06 07:10:00|2290.9|2289.4|2288.84|2287.34|2291.44|2289.94|2288.31|2286.81|0
1686035700000|2023-06-06 07:15:00|2289.36|2287.86|2287.27|2285.77|2290.41|2288.91|2287.27|2285.77|0
1686036000000|2023-06-06 07:20:00|2287.01|2285.51|2289.42|2287.92|2289.45|2287.95|2287.01|2285.51|0
1686036300000|2023-06-06 07:25:00|2289.43|2287.93|2292.54|2291.04|2294.66|2293.16|2289.42|2287.92|0
1686036600000|2023-06-06 07:30:00|2292.02|2290.52|2294.62|2293.12|2294.62|2293.12|2292.02|2290.52|0
1686036900000|2023-06-06 07:35:00|2294.1|2292.6|2291.48|2289.98|2294.11|2292.61|2290.46|2288.96|0
1686037200000|2023-06-06 07:40:00|2290.96|2289.46|2291.5|2290|2292.53|2291.03|2290.96|2289.46|0
1686037500000|2023-06-06 07:45:00|2291.49|2289.99|2291.98|2290.48|2292.53|2291.03|2290.94|2289.44|0
1686037800000|2023-06-06 07:50:00|2292.5|2291|2294.06|2292.56|2294.65|2293.15|2291.97|2290.47|0
1686038100000|2023-06-06 07:55:00|2294.12|2292.62|2294.11|2292.61|2295.16|2293.66|2293.59|2292.09|0
1686038400000|2023-06-06 08:00:00|2294.12|2292.62|2296.21|2294.71|2297.79|2296.29|2293.6|2292.1|0
1686038700000|2023-06-06 08:05:00|2296.22|2294.72|2294.62|2293.12|2297.79|2296.29|2294.62|2293.12|0
1686039000000|2023-06-06 08:10:00|2293.58|2292.08|2294.11|2292.61|2294.64|2293.14|2291.49|2289.99|0
1686039300000|2023-06-06 08:15:00|2294.1|2292.6|2295.14|2293.64|2295.15|2293.65|2293.06|2291.56|0
1686039600000|2023-06-06 08:20:00|2295.66|2294.16|2294.09|2292.59|2295.67|2294.17|2294.09|2292.59|0
1686039900000|2023-06-06 08:25:00|2294.08|2292.58|2293|2291.5|2294.61|2293.11|2293|2291.5|0
1686040200000|2023-06-06 08:30:00|2293.52|2292.02|2292.42|2290.92|2293.52|2292.02|2291.38|2289.88|0
1686040500000|2023-06-06 08:35:00|2292.43|2290.93|2293.43|2291.93|2293.95|2292.45|2292.37|2290.87|0
1686040800000|2023-06-06 08:40:00|2293.44|2291.94|2292.4|2290.9|2293.96|2292.46|2291.88|2290.38|0
1686041100000|2023-06-06 08:45:00|2292.41|2290.91|2290.32|2288.82|2292.92|2291.42|2289.8|2288.3|0
1686041400000|2023-06-06 08:50:00|2290.33|2288.83|2289.54|2288.04|2290.84|2289.34|2289.27|2287.77|0
1686041700000|2023-06-06 08:55:00|2289.28|2287.78|2288.23|2286.73|2289.28|2287.78|2287.7|2286.2|0
1686042000000|2023-06-06 09:00:00|2288.24|2286.74|2289.55|2288.05|2290.33|2288.83|2288.24|2286.74|0
1686042300000|2023-06-06 09:05:00|2289.56|2288.06|2287.94|2286.44|2290.59|2289.09|2287.94|2286.44|0
1686042600000|2023-06-06 09:10:00|2288.46|2286.96|2287.95|2286.45|2288.99|2287.49|2287.42|2285.92|0
1686042900000|2023-06-06 09:15:00|2287.94|2286.44|2287.21|2285.71|2287.95|2286.45|2285.63|2284.13|0
1686043200000|2023-06-06 09:20:00|2287.47|2285.97|2289.3|2287.8|2289.3|2287.8|2287.21|2285.71|0
1686043500000|2023-06-06 09:25:00|2289.82|2288.32|2289.3|2287.8|2290.34|2288.84|2288.78|2287.28|0
1686043800000|2023-06-06 09:30:00|2288.78|2287.28|2289.82|2288.32|2290.34|2288.84|2288.78|2287.28|0
1686044100000|2023-06-06 09:35:00|2290.34|2288.84|2289.83|2288.33|2290.35|2288.85|2289.29|2287.79|0
1686044400000|2023-06-06 09:40:00|2289.84|2288.34|2289.31|2287.81|2290.36|2288.86|2288.79|2287.29|0
1686044700000|2023-06-06 09:45:00|2289.32|2287.82|2289.31|2287.81|2290.35|2288.85|2288.79|2287.29|0
1686045000000|2023-06-06 09:50:00|2288.79|2287.29|2288.78|2287.28|2289.31|2287.81|2288.26|2286.76|0
1686045300000|2023-06-06 09:55:00|2288.27|2286.77|2288.78|2287.28|2289.31|2287.81|2288.26|2286.76|0
1686045600000|2023-06-06 10:00:00|2288.79|2287.29|2287.91|2286.41|2289.31|2287.81|2287.39|2285.89|0
1686045900000|2023-06-06 10:05:00|2287.4|2285.9|2287.98|2286.48|2288.01|2286.51|2287.4|2285.9|0
1686046200000|2023-06-06 10:10:00|2287.47|2285.97|2288.03|2286.53|2288.51|2287.01|2287.46|2285.96|0
1686046500000|2023-06-06 10:15:00|2288.07|2286.57|2287.02|2285.52|2288.07|2286.57|2287.02|2285.52|0
1686046800000|2023-06-06 10:20:00|2287.01|2285.51|2287.82|2286.32|2288.06|2286.56|2287.01|2285.51|0
1686047100000|2023-06-06 10:25:00|2287.83|2286.33|2287.86|2286.36|2288.39|2286.89|2287.83|2286.33|0
1686047400000|2023-06-06 10:30:00|2287.87|2286.37|2287.87|2286.37|2287.88|2286.38|2287.34|2285.84|0
1686047700000|2023-06-06 10:35:00|2288.39|2286.89|2289.44|2287.94|2289.96|2288.46|2288.39|2286.89|0
1686048000000|2023-06-06 10:40:00|2288.92|2287.42|2287.89|2286.39|2288.92|2287.42|2287.88|2286.38|0
1686048300000|2023-06-06 10:45:00|2287.37|2285.87|2286.84|2285.34|2287.89|2286.39|2286.84|2285.34|0
1686048600000|2023-06-06 10:50:00|2286.85|2285.35|2287.38|2285.88|2287.38|2285.88|2286.84|2285.34|0
1686048900000|2023-06-06 10:55:00|2287.37|2285.87|2287.9|2286.4|2288.43|2286.93|2287.37|2285.87|0
1686049200000|2023-06-06 11:00:00|2288.42|2286.92|2288.94|2287.44|2288.94|2287.44|2287.9|2286.4|0
1686049500000|2023-06-06 11:05:00|2288.42|2286.92|2288.42|2286.92|2288.94|2287.44|2287.38|2285.88|0
1686049800000|2023-06-06 11:10:00|2288.94|2287.44|2288.94|2287.44|2289.47|2287.97|2288.42|2286.92|0
1686050100000|2023-06-06 11:15:00|2288.95|2287.45|2289.44|2287.94|2289.44|2287.94|2288.42|2286.92|0
1686050400000|2023-06-06 11:20:00|2288.92|2287.42|2288.91|2287.41|2289.45|2287.95|2288.91|2287.41|0
1686050700000|2023-06-06 11:25:00|2288.92|2287.42|2289.96|2288.46|2290.49|2288.99|2288.92|2287.42|0
1686051000000|2023-06-06 11:30:00|2289.97|2288.47|2288.92|2287.42|2289.97|2288.47|2288.4|2286.9|0
1686051300000|2023-06-06 11:35:00|2288.93|2287.43|2288.41|2286.91|2289.45|2287.95|2288.41|2286.91|0
1686051600000|2023-06-06 11:40:00|2287.89|2286.39|2288.93|2287.43|2288.93|2287.43|2287.88|2286.38|0
1686051900000|2023-06-06 11:45:00|2288.94|2287.44|2289.46|2287.96|2289.46|2287.96|2288.93|2287.43|0
1686052200000|2023-06-06 11:50:00|2289.45|2287.95|2288.93|2287.43|2289.45|2287.95|2288.93|2287.43|0
1686052500000|2023-06-06 11:55:00|2288.94|2287.44|2288.93|2287.43|2288.94|2287.44|2288.93|2287.43|0
1686052800000|2023-06-06 12:00:00|2288.92|2287.42|2290.5|2289|2291.02|2289.52|2288.92|2287.42|0
1686053100000|2023-06-06 12:05:00|2290.49|2288.99|2289.97|2288.47|2291.01|2289.51|2289.97|2288.47|0
1686053400000|2023-06-06 12:10:00|2289.96|2288.46|2290.45|2288.95|2290.45|2288.95|2289.42|2287.92|0
1686053700000|2023-06-06 12:15:00|2289.93|2288.43|2291|2289.5|2291|2289.5|2289.93|2288.43|0
1686054000000|2023-06-06 12:20:00|2290.99|2289.49|2290.45|2288.95|2290.99|2289.49|2290.45|2288.95|0
1686054300000|2023-06-06 12:25:00|2290.46|2288.96|2289.93|2288.43|2290.46|2288.96|2289.92|2288.42|0
1686054600000|2023-06-06 12:30:00|2289.92|2288.42|2289.94|2288.44|2290.47|2288.97|2289.92|2288.42|0
1686054900000|2023-06-06 12:35:00|2289.95|2288.45|2289.43|2287.93|2289.95|2288.45|2289.42|2287.92|0
1686055200000|2023-06-06 12:40:00|2289.42|2287.92|2289.95|2288.45|2289.95|2288.45|2288.9|2287.4|0
1686055500000|2023-06-06 12:45:00|2289.96|2288.46|2290.48|2288.98|2290.48|2288.98|2289.95|2288.45|0
1686055800000|2023-06-06 12:50:00|2290.47|2288.97|2289.95|2288.45|2290.47|2288.97|2289.94|2288.44|0
1686056100000|2023-06-06 12:55:00|2289.94|2288.44|2290.47|2288.97|2290.48|2288.98|2289.94|2288.44|0
1686056400000|2023-06-06 13:00:00|2289.95|2288.45|2290.47|2288.97|2290.48|2288.98|2289.95|2288.45|0
1686056700000|2023-06-06 13:05:00|2290.46|2288.96|2290.44|2288.94|2290.96|2289.46|2290.42|2288.92|0
1686057000000|2023-06-06 13:10:00|2290.43|2288.93|2289.93|2288.43|2290.44|2288.94|2289.4|2287.9|0
1686057300000|2023-06-06 13:15:00|2289.67|2288.17|2288.89|2287.39|2290.47|2288.97|2288.37|2286.87|0
1686057600000|2023-06-06 13:20:00|2289.41|2287.91|2288.9|2287.4|2289.42|2287.92|2288.89|2287.39|0
1686057900000|2023-06-06 13:25:00|2288.89|2287.39|2288.33|2286.83|2288.89|2287.39|2288.33|2286.83|0
1686058200000|2023-06-06 13:30:00|2288.32|2286.82|2287.28|2285.78|2288.84|2287.34|2286.24|2284.74|0
1686058500000|2023-06-06 13:35:00|2286.77|2285.27|2289.37|2287.87|2289.38|2287.88|2286.76|2285.26|0
1686058800000|2023-06-06 13:40:00|2289.89|2288.39|2291.46|2289.96|2292|2290.5|2289.37|2287.87|0
1686059100000|2023-06-06 13:45:00|2291.47|2289.97|2293.58|2292.08|2293.58|2292.08|2291.45|2289.95|0
1686059400000|2023-06-06 13:50:00|2293.57|2292.07|2293.04|2291.54|2294.08|2292.58|2291.99|2290.49|0
1686059700000|2023-06-06 13:55:00|2292.52|2291.02|2292.53|2291.03|2293.56|2292.06|2291.99|2290.49|0
1686060000000|2023-06-06 14:00:00|2292.54|2291.04|2291.5|2290|2293.09|2291.59|2291.49|2289.99|0
1686060300000|2023-06-06 14:05:00|2291.51|2290.01|2294.17|2292.67|2294.17|2292.67|2291.49|2289.99|0
1686060600000|2023-06-06 14:10:00|2294.16|2292.66|2292.87|2291.37|2295.23|2293.73|2292.86|2291.36|0
1686060900000|2023-06-06 14:15:00|2292.86|2291.36|2293.87|2292.37|2293.88|2292.38|2292.32|2290.82|0
1686061200000|2023-06-06 14:20:00|2293.88|2292.38|2293.88|2292.38|2294.39|2292.89|2292.82|2291.32|0
1686061500000|2023-06-06 14:25:00|2293.87|2292.37|2293.35|2291.85|2294.4|2292.9|2293.09|2291.59|0
1686061800000|2023-06-06 14:30:00|2293.36|2291.86|2293.88|2292.38|2294.94|2293.44|2293.35|2291.85|0
1686062100000|2023-06-06 14:35:00|2293.87|2292.37|2293.86|2292.36|2294.4|2292.9|2293.33|2291.83|0
1686062400000|2023-06-06 14:40:00|2294.38|2292.88|2294.93|2293.43|2294.93|2293.43|2294.37|2292.87|0
1686062700000|2023-06-06 14:45:00|2294.94|2293.44|2296.52|2295.02|2297.04|2295.54|2294.94|2293.44|0
1686063000000|2023-06-06 14:50:00|2297.04|2295.54|2295.97|2294.47|2297.06|2295.56|2295.97|2294.47|0
1686063300000|2023-06-06 14:55:00|2295.96|2294.46|2295.97|2294.47|2296.49|2294.99|2294.91|2293.41|0
1686063600000|2023-06-06 15:00:00|2296.49|2294.99|2297.53|2296.03|2297.54|2296.04|2295.95|2294.45|0
1686063900000|2023-06-06 15:05:00|2297.52|2296.02|2298.01|2296.51|2298.57|2297.07|2297.48|2295.98|0
1686064200000|2023-06-06 15:10:00|2298|2296.5|2298.01|2296.51|2298.54|2297.04|2298|2296.5|0
1686064500000|2023-06-06 15:15:00|2298.53|2297.03|2298.54|2297.04|2299.06|2297.56|2298.01|2296.51|0
1686064800000|2023-06-06 15:20:00|2298.55|2297.05|2296.91|2295.41|2298.55|2297.05|2296.91|2295.41|0
1686065100000|2023-06-06 15:25:00|2296.9|2295.4|2296.91|2295.41|2296.92|2295.42|2295.28|2293.78|0
1686065400000|2023-06-06 15:30:00|2296.9|2295.4|2296.92|2295.42|2297.99|2296.49|2296.39|2294.89|0
1686065700000|2023-06-06 15:35:00|2296.93|2295.43|2299.03|2297.53|2299.04|2297.54|2296.92|2295.42|0
1686066000000|2023-06-06 15:40:00|2299.02|2297.52|2298.51|2297.01|2299.03|2297.53|2297.97|2296.47|0
1686066300000|2023-06-06 15:45:00|2298.52|2297.02|2299.59|2298.09|2300.12|2298.62|2298.51|2297.01|0
1686066600000|2023-06-06 15:50:00|2299.6|2298.1|2299.58|2298.08|2299.6|2298.1|2299.06|2297.56|0
1686066900000|2023-06-06 15:55:00|2299.06|2297.56|2300.64|2299.14|2300.65|2299.15|2299.06|2297.56|0
1686067200000|2023-06-06 16:00:00|2300.65|2299.15|2300.65|2299.15|2301.72|2300.22|2300.63|2299.13|0
1686067500000|2023-06-06 16:05:00|2300.64|2299.14|2299.57|2298.07|2300.65|2299.15|2299.03|2297.53|0
1686067800000|2023-06-06 16:10:00|2299.58|2298.08|2299.53|2298.03|2300.1|2298.6|2299.53|2298.03|0
1686068100000|2023-06-06 16:15:00|2299.52|2298.02|2299.54|2298.04|2299.54|2298.04|2299.01|2297.51|0
1686068400000|2023-06-06 16:20:00|2299.53|2298.03|2298.48|2296.98|2299.54|2298.04|2298.47|2296.97|0
1686068700000|2023-06-06 16:25:00|2298.49|2296.99|2298.48|2296.98|2299.55|2298.05|2298.48|2296.98|0
1686069000000|2023-06-06 16:30:00|2298.49|2296.99|2299.01|2297.51|2299.02|2297.52|2298.48|2296.98|0
1686069300000|2023-06-06 16:35:00|2299.02|2297.52|2297.93|2296.43|2299.02|2297.52|2297.4|2295.9|0
1686069600000|2023-06-06 16:40:00|2297.92|2296.42|2297.39|2295.89|2297.93|2296.43|2296.85|2295.35|0
1686069900000|2023-06-06 16:45:00|2297.4|2295.9|2297.37|2295.87|2297.92|2296.42|2297.37|2295.87|0
1686070200000|2023-06-06 16:50:00|2297.38|2295.88|2297.37|2295.87|2297.91|2296.41|2296.85|2295.35|0
1686070500000|2023-06-06 16:55:00|2297.38|2295.88|2296.8|2295.3|2297.38|2295.88|2296.27|2294.77|0
1686070800000|2023-06-06 17:00:00|2296.28|2294.78|2296.81|2295.31|2296.82|2295.32|2296.28|2294.78|0
1686071100000|2023-06-06 17:05:00|2296.82|2295.32|2297.9|2296.4|2297.91|2296.41|2296.81|2295.31|0
1686071400000|2023-06-06 17:10:00|2297.91|2296.41|2298.45|2296.95|2298.45|2296.95|2297.9|2296.4|0
1686071700000|2023-06-06 17:15:00|2298.46|2296.96|2297.91|2296.41|2298.99|2297.49|2297.9|2296.4|0
1686072000000|2023-06-06 17:20:00|2297.9|2296.4|2297.36|2295.86|2297.9|2296.4|2296.3|2294.8|0
1686072300000|2023-06-06 17:25:00|2296.84|2295.34|2297.88|2296.38|2297.88|2296.38|2296.27|2294.77|0
1686072600000|2023-06-06 17:30:00|2297.87|2296.37|2297.87|2296.37|2297.89|2296.39|2297.33|2295.83|0
1686072900000|2023-06-06 17:35:00|2297.86|2296.36|2297.88|2296.38|2297.89|2296.39|2297.86|2296.36|0
1686073200000|2023-06-06 17:40:00|2297.87|2296.37|2297.42|2295.92|2297.94|2296.44|2297.38|2295.88|0
1686073500000|2023-06-06 17:45:00|2297.41|2295.91|2297.41|2295.91|2297.96|2296.46|2297.41|2295.91|0
1686073800000|2023-06-06 17:50:00|2297.42|2295.92|2297.41|2295.91|2297.95|2296.45|2296.88|2295.38|0
1686074100000|2023-06-06 17:55:00|2296.89|2295.39|2296.88|2295.38|2297.4|2295.9|2295.81|2294.31|0
1686074400000|2023-06-06 18:00:00|2296.87|2295.37|2296.34|2294.84|2296.87|2295.37|2295.81|2294.31|0
1686074700000|2023-06-06 18:05:00|2296.35|2294.85|2296.88|2295.38|2296.89|2295.39|2295.81|2294.31|0
1686075000000|2023-06-06 18:10:00|2296.89|2295.39|2297.43|2295.93|2297.96|2296.46|2296.88|2295.38|0
1686075300000|2023-06-06 18:15:00|2297.44|2295.94|2297.42|2295.92|2297.95|2296.45|2297.41|2295.91|0
1686075600000|2023-06-06 18:20:00|2297.43|2295.93|2297.43|2295.93|2297.95|2296.45|2296.88|2295.38|0
1686075900000|2023-06-06 18:25:00|2297.94|2296.44|2298.49|2296.99|2298.5|2297|2297.43|2295.93|0
1686076200000|2023-06-06 18:30:00|2298.5|2297|2298.49|2296.99|2298.51|2297.01|2297.96|2296.46|0
1686076500000|2023-06-06 18:35:00|2298.48|2296.98|2298.49|2296.99|2299.01|2297.51|2298.48|2296.98|0
1686076800000|2023-06-06 18:40:00|2298.5|2297|2299.02|2297.52|2299.04|2297.54|2298.49|2296.99|0
1686077100000|2023-06-06 18:45:00|2299.03|2297.53|2299.03|2297.53|2299.04|2297.54|2299.02|2297.52|0
1686077400000|2023-06-06 18:50:00|2299.02|2297.52|2299.56|2298.06|2299.57|2298.07|2299.02|2297.52|0
1686077700000|2023-06-06 18:55:00|2299.55|2298.05|2299.57|2298.07|2299.57|2298.07|2299.55|2298.05|0
1686078000000|2023-06-06 19:00:00|2300.09|2298.59|2300.1|2298.6|2300.12|2298.62|2299.57|2298.07|0
1686078300000|2023-06-06 19:05:00|2300.11|2298.61|2300.09|2298.59|2300.13|2298.63|2299.57|2298.07|0
1686078600000|2023-06-06 19:10:00|2300.08|2298.58|2300.07|2298.57|2300.09|2298.59|2300.07|2298.57|0
1686078900000|2023-06-06 19:15:00|2300.08|2298.58|2300.62|2299.12|2301.14|2299.64|2299.55|2298.05|0
1686079200000|2023-06-06 19:20:00|2300.61|2299.11|2301.15|2299.65|2301.15|2299.65|2300.61|2299.11|0
1686079500000|2023-06-06 19:25:00|2301.16|2299.66|2301.15|2299.65|2301.16|2299.66|2300.61|2299.11|0
1686079800000|2023-06-06 19:30:00|2301.14|2299.64|2301.66|2300.16|2301.67|2300.17|2300.62|2299.12|0
1686080100000|2023-06-06 19:35:00|2301.14|2299.64|2300.06|2298.56|2301.66|2300.16|2300.05|2298.55|0
1686080400000|2023-06-06 19:40:00|2300.05|2298.55|2301.13|2299.63|2301.13|2299.63|2299.51|2298.01|0
1686080700000|2023-06-06 19:45:00|2301.12|2299.62|2301.13|2299.63|2301.14|2299.64|2300.59|2299.09|0
1686081000000|2023-06-06 19:50:00|2301.14|2299.64|2301.67|2300.17|2301.68|2300.18|2301.13|2299.63|0
1686081300000|2023-06-06 19:55:00|2301.68|2300.18|2302.71|2301.21|2303.24|2301.74|2301.66|2300.16|0
1686081600000|2023-06-06 20:00:00|2302.19|2300.69|2303.66|2302.16|2303.93|2302.43|2302.18|2300.68|0
1686081900000|2023-06-06 20:05:00|2303.56|2302.06|2304|2302.5|2304.11|2302.61|2303.4|2301.9|0
1686082200000|2023-06-06 20:10:00|2303.84|2302.34|2303.84|2302.34|2304.26|2302.76|2303.84|2302.34|0
1686082500000|2023-06-06 20:15:00|2304|2302.5|2303.75|2302.25|2304|2302.5|2303.47|2301.97|0
1686082800000|2023-06-06 20:20:00|2303.6|2302.1|2303.6|2302.1|2303.6|2302.1|2303.6|2302.1|0
1686083400000|2023-06-06 20:30:00|2303.65|2302.15|2303.49|2301.99|2303.65|2302.15|2303.49|2301.99|0
1686083700000|2023-06-06 20:35:00|2303.47|2301.97|2303.47|2301.97|2303.47|2301.97|2303.47|2301.97|0
1686084000000|2023-06-06 20:40:00|2303.52|2302.02|2303.73|2302.23|2303.73|2302.23|2303.52|2302.02|0
1686084300000|2023-06-06 20:45:00|2303.88|2302.38|2303.88|2302.38|2303.88|2302.38|2303.88|2302.38|0
1686084600000|2023-06-06 20:50:00|2303.89|2302.39|2303.89|2302.39|2303.99|2302.49|2303.73|2302.23|0
1686084900000|2023-06-06 20:55:00|2303.9|2302.4|2304|2302.5|2304.05|2302.55|2303.9|2302.4|0
1686085200000|2023-06-06 21:00:00|2303.84|2302.34|2303.84|2302.34|2303.95|2302.45|2303.84|2302.34|0
1686085500000|2023-06-06 21:05:00|2303.79|2302.29|2303.68|2302.18|2303.95|2302.45|2303.68|2302.18|0
1686085800000|2023-06-06 21:10:00|2303.58|2302.08|2303.68|2302.18|2303.79|2302.29|2303.58|2302.08|0
1686086100000|2023-06-06 21:15:00|2303.69|2302.19|2303.99|2302.49|2304.04|2302.54|2303.69|2302.19|0
1686086400000|2023-06-06 21:20:00|2304.04|2302.54|2303.83|2302.33|2304.04|2302.54|2303.78|2302.28|0
1686086700000|2023-06-06 21:25:00|2303.89|2302.39|2304.36|2302.86|2304.47|2302.97|2303.89|2302.39|0
1686087000000|2023-06-06 21:30:00|2304.31|2302.81|2304.42|2302.92|2304.73|2303.23|2304.15|2302.65|0
1686087300000|2023-06-06 21:35:00|2304.57|2303.07|2304.68|2303.18|2304.73|2303.23|2304.42|2302.92|0
1686087600000|2023-06-06 21:40:00|2304.52|2303.02|2305.05|2303.55|2305.05|2303.55|2304.47|2302.97|0
1686087900000|2023-06-06 21:45:00|2304.84|2303.34|2304.81|2303.31|2304.84|2303.34|2304.73|2303.23|0
1686088200000|2023-06-06 21:50:00|2304.91|2303.41|2304.81|2303.31|2305.07|2303.57|2304.81|2303.31|0
1686088500000|2023-06-06 21:55:00|2304.86|2303.36|2304.65|2303.15|2304.86|2303.36|2304.65|2303.15|0
1686088800000|2023-06-06 22:00:00|2304.64|2303.14|2303.8|2302.3|2304.64|2303.14|2303.59|2302.09|0
1686089100000|2023-06-06 22:05:00|2303.64|2302.14|2303.53|2302.03|2303.8|2302.3|2303.38|2301.88|0
1686089400000|2023-06-06 22:10:00|2303.54|2302.04|2303.64|2302.14|2303.8|2302.3|2303.54|2302.04|0
1686089700000|2023-06-06 22:15:00|2303.53|2302.03|2302.95|2301.45|2303.53|2302.03|2302.95|2301.45|0
1686090000000|2023-06-06 22:20:00|2302.96|2301.46|2303.11|2301.61|2303.38|2301.88|2302.95|2301.45|0
1686090300000|2023-06-06 22:25:00|2303.06|2301.56|2302.32|2300.82|2303.11|2301.61|2302.16|2300.66|0
1686090600000|2023-06-06 22:30:00|2302.26|2300.76|2302.58|2301.08|2302.69|2301.19|2302.26|2300.76|0
1686090900000|2023-06-06 22:35:00|2302.53|2301.03|2303.53|2302.03|2303.64|2302.14|2302.42|2300.92|0
1686091200000|2023-06-06 22:40:00|2303.43|2301.93|2303.27|2301.77|2303.53|2302.03|2303.11|2301.61|0
1686091500000|2023-06-06 22:45:00|2303.32|2301.82|2302.95|2301.45|2303.38|2301.88|2302.95|2301.45|0
1686091800000|2023-06-06 22:50:00|2302.96|2301.46|2303.11|2301.61|2303.27|2301.77|2302.85|2301.35|0
1686092100000|2023-06-06 22:55:00|2303.17|2301.67|2302.95|2301.45|2303.38|2301.88|2302.85|2301.35|0
1686092400000|2023-06-06 23:00:00|2302.85|2301.35|2303.53|2302.03|2303.59|2302.09|2302.85|2301.35|0
1686092700000|2023-06-06 23:05:00|2303.54|2302.04|2303.91|2302.41|2304.06|2302.56|2303.53|2302.03|0
1686093000000|2023-06-06 23:10:00|2303.96|2302.46|2304.59|2303.09|2304.75|2303.25|2303.91|2302.41|0
1686093300000|2023-06-06 23:15:00|2304.49|2302.99|2304.17|2302.67|2304.59|2303.09|2304.17|2302.67|0
1686093600000|2023-06-06 23:20:00|2304.22|2302.72|2304.44|2302.94|2304.59|2303.09|2304.22|2302.72|0
1686093900000|2023-06-06 23:25:00|2304.43|2302.93|2304.6|2303.1|2304.7|2303.2|2304.38|2302.88|0
1686094200000|2023-06-06 23:30:00|2304.7|2303.2|2304.97|2303.47|2305.23|2303.73|2304.33|2302.83|0
1686094500000|2023-06-06 23:35:00|2304.96|2303.46|2304.86|2303.36|2305.23|2303.73|2304.44|2302.94|0
1686094800000|2023-06-06 23:40:00|2304.91|2303.41|2304.7|2303.2|2304.97|2303.47|2304.59|2303.09|0
1686095100000|2023-06-06 23:45:00|2304.59|2303.09|2304.33|2302.83|2304.59|2303.09|2304.17|2302.67|0
1686095400000|2023-06-06 23:50:00|2304.44|2302.94|2305.18|2303.68|2305.18|2303.68|2304.33|2302.83|0
1686095700000|2023-06-06 23:55:00|2305.23|2303.73|2304.97|2303.47|2305.23|2303.73|2304.86|2303.36|0
1686096000000|2023-06-07 00:00:00|2304.96|2303.46|2304.86|2303.36|2305.23|2303.73|2304.44|2302.94|0
1686096300000|2023-06-07 00:05:00|2304.91|2303.41|2304.7|2303.2|2305.23|2303.73|2304.7|2303.2|0
1686096600000|2023-06-07 00:10:00|2304.65|2303.15|2304.97|2303.47|2305.39|2303.89|2304.59|2303.09|0
1686096900000|2023-06-07 00:15:00|2304.96|2303.46|2302.63|2301.13|2304.97|2303.47|2302.11|2300.61|0
1686097200000|2023-06-07 00:20:00|2303.15|2301.65|2304.19|2302.69|2304.19|2302.69|2303.15|2301.65|0
1686097500000|2023-06-07 00:25:00|2304.18|2302.68|2303.66|2302.16|2304.18|2302.68|2303.66|2302.16|0
1686097800000|2023-06-07 00:30:00|2303.67|2302.17|2304.19|2302.69|2304.19|2302.69|2303.67|2302.17|0
1686098100000|2023-06-07 00:35:00|2303.67|2302.17|2304.72|2303.22|2304.72|2303.22|2303.67|2302.17|0
1686098400000|2023-06-07 00:40:00|2304.2|2302.7|2304.72|2303.22|2304.72|2303.22|2304.19|2302.69|0
1686098700000|2023-06-07 00:45:00|2304.2|2302.7|2304.21|2302.71|2304.72|2303.22|2304.2|2302.7|0
1686099000000|2023-06-07 00:50:00|2304.2|2302.7|2303.67|2302.17|2304.21|2302.71|2303.67|2302.17|0
1686099300000|2023-06-07 00:55:00|2303.15|2301.65|2303.15|2301.65|2303.15|2301.65|2303.15|2301.65|0
1686099600000|2023-06-07 01:00:00|2303.14|2301.64|2301.58|2300.08|2303.16|2301.66|2301.58|2300.08|0
1686099900000|2023-06-07 01:05:00|2301.06|2299.56|2298.42|2296.92|2301.06|2299.56|2298.42|2296.92|0
1686100200000|2023-06-07 01:10:00|2298.43|2296.93|2300.53|2299.03|2301.05|2299.55|2298.43|2296.93|0
1686100500000|2023-06-07 01:15:00|2301.05|2299.55|2300.52|2299.02|2301.05|2299.55|2300|2298.5|0
1686100800000|2023-06-07 01:20:00|2300.51|2299.01|2300.51|2299.01|2300.53|2299.03|2299.99|2298.49|0
1686101100000|2023-06-07 01:25:00|2300.52|2299.02|2301.05|2299.55|2301.57|2300.07|2300.52|2299.02|0
1686101400000|2023-06-07 01:30:00|2301.31|2299.81|2302.09|2300.59|2302.09|2300.59|2301.31|2299.81|0
1686101700000|2023-06-07 01:35:00|2302.08|2300.58|2301.04|2299.54|2302.09|2300.59|2301.04|2299.54|0
1686102000000|2023-06-07 01:40:00|2301.56|2300.06|2301.57|2300.07|2301.57|2300.07|2301.04|2299.54|0
1686102300000|2023-06-07 01:45:00|2301.05|2299.55|2300.77|2299.27|2301.57|2300.07|2300.51|2299.01|0
1686102600000|2023-06-07 01:50:00|2301.03|2299.53|2301.04|2299.54|2301.04|2299.54|2301.03|2299.53|0
1686102900000|2023-06-07 01:55:00|2301.03|2299.53|2301.04|2299.54|2301.04|2299.54|2301.03|2299.53|0
1686103200000|2023-06-07 02:00:00|2300.52|2299.02|2300.51|2299.01|2300.52|2299.02|2300.51|2299.01|0
1686103500000|2023-06-07 02:05:00|2300|2298.5|2299.48|2297.98|2300|2298.5|2299.47|2297.97|0
1686103800000|2023-06-07 02:10:00|2299.74|2298.24|2299.47|2297.97|2299.74|2298.24|2298.94|2297.44|0
1686104100000|2023-06-07 02:15:00|2299.48|2297.98|2299.48|2297.98|2299.48|2297.98|2299.47|2297.97|0
1686104400000|2023-06-07 02:20:00|2299.99|2298.49|2300|2298.5|2300|2298.5|2299.99|2298.49|0
1686104700000|2023-06-07 02:25:00|2300.01|2298.51|2300.01|2298.51|2300.01|2298.51|2300|2298.5|0
1686105000000|2023-06-07 02:30:00|2300|2298.5|2300|2298.5|2300.01|2298.51|2300|2298.5|0
1686105300000|2023-06-07 02:35:00|2299.48|2297.98|2300|2298.5|2300|2298.5|2299.48|2297.98|0
1686105600000|2023-06-07 02:40:00|2300.52|2299.02|2301.56|2300.06|2301.57|2300.07|2300.52|2299.02|0
1686105900000|2023-06-07 02:45:00|2301.57|2300.07|2301.04|2299.54|2301.57|2300.07|2301.04|2299.54|0
1686106200000|2023-06-07 02:50:00|2301.05|2299.55|2301.05|2299.55|2301.05|2299.55|2301.04|2299.54|0
1686106500000|2023-06-07 02:55:00|2301.04|2299.54|2301.05|2299.55|2301.05|2299.55|2301.04|2299.54|0
1686106800000|2023-06-07 03:00:00|2301.04|2299.54|2301.04|2299.54|2301.04|2299.54|2300.52|2299.02|0
1686107100000|2023-06-07 03:05:00|2300.53|2299.03|2300.53|2299.03|2300.53|2299.03|2300.52|2299.02|0
1686107700000|2023-06-07 03:15:00|2301.05|2299.55|2301.05|2299.55|2301.06|2299.56|2301.05|2299.55|0
1686108300000|2023-06-07 03:25:00|2301.06|2299.56|2301.06|2299.56|2301.06|2299.56|2301.05|2299.55|0
1686108600000|2023-06-07 03:30:00|2301.05|2299.55|2301.06|2299.56|2301.58|2300.08|2301.05|2299.55|0
1686108900000|2023-06-07 03:35:00|2301.07|2299.57|2301.58|2300.08|2301.59|2300.09|2301.07|2299.57|0
1686109200000|2023-06-07 03:40:00|2301.59|2300.09|2301.59|2300.09|2301.59|2300.09|2301.58|2300.08|0
1686109500000|2023-06-07 03:45:00|2301.6|2300.1|2301.6|2300.1|2302.13|2300.63|2301.6|2300.1|0
1686109800000|2023-06-07 03:50:00|2301.61|2300.11|2302.13|2300.63|2302.13|2300.63|2301.6|2300.1|0
1686110100000|2023-06-07 03:55:00|2301.61|2300.11|2302.13|2300.63|2302.13|2300.63|2301.61|2300.11|0
1686110400000|2023-06-07 04:00:00|2302.12|2300.62|2302.17|2300.67|2302.17|2300.67|2302.12|2300.62|0
1686110700000|2023-06-07 04:05:00|2302.18|2300.68|2302.18|2300.68|2302.19|2300.69|2302.18|2300.68|0
1686111000000|2023-06-07 04:10:00|2302.19|2300.69|2302.19|2300.69|2302.19|2300.69|2302.19|2300.69|0
1686111300000|2023-06-07 04:15:00|2302.18|2300.68|2302.19|2300.69|2302.19|2300.69|2302.18|2300.68|0
1686111600000|2023-06-07 04:20:00|2302.71|2301.21|2302.19|2300.69|2302.71|2301.21|2302.19|2300.69|0
1686111900000|2023-06-07 04:25:00|2302.18|2300.68|2302.18|2300.68|2302.19|2300.69|2302.18|2300.68|0
1686112200000|2023-06-07 04:30:00|2302.17|2300.67|2302.18|2300.68|2302.18|2300.68|2302.17|2300.67|0
1686112500000|2023-06-07 04:35:00|2302.17|2300.67|2302.17|2300.67|2302.18|2300.68|2302.17|2300.67|0
1686112800000|2023-06-07 04:40:00|2302.18|2300.68|2302.7|2301.2|2302.7|2301.2|2302.17|2300.67|0
1686113100000|2023-06-07 04:45:00|2302.18|2300.68|2302.16|2300.66|2302.18|2300.68|2302.16|2300.66|0
1686113400000|2023-06-07 04:50:00|2301.64|2300.14|2303.72|2302.22|2303.72|2302.22|2301.11|2299.61|0
1686114000000|2023-06-07 05:00:00|2303.2|2301.7|2302.68|2301.18|2303.2|2301.7|2302.67|2301.17|0
1686114300000|2023-06-07 05:05:00|2302.67|2301.17|2301.52|2300.02|2302.67|2301.17|2301.52|2300.02|0
1686114600000|2023-06-07 05:10:00|2301.53|2300.03|2301.54|2300.04|2302.06|2300.56|2301.52|2300.02|0
1686114900000|2023-06-07 05:15:00|2301.53|2300.03|2300.48|2298.98|2301.54|2300.04|2300.48|2298.98|0
1686115200000|2023-06-07 05:20:00|2300.49|2298.99|2300.49|2298.99|2301.02|2299.52|2300.49|2298.99|0
1686115500000|2023-06-07 05:25:00|2300.5|2299|2300.48|2298.98|2300.5|2299|2300.48|2298.98|0
1686115800000|2023-06-07 05:30:00|2300.49|2298.99|2300.49|2298.99|2300.49|2298.99|2299.96|2298.46|0
1686116100000|2023-06-07 05:35:00|2299.97|2298.47|2300.48|2298.98|2300.49|2298.99|2299.96|2298.46|0
1686116400000|2023-06-07 05:40:00|2299.96|2298.46|2300.47|2298.97|2300.48|2298.98|2299.96|2298.46|0
1686116700000|2023-06-07 05:45:00|2299.95|2298.45|2299.95|2298.45|2300.48|2298.98|2299.95|2298.45|0
1686117000000|2023-06-07 05:50:00|2299.96|2298.46|2299.95|2298.45|2299.96|2298.46|2299.95|2298.45|0
1686117300000|2023-06-07 05:55:00|2299.96|2298.46|2299.44|2297.94|2299.96|2298.46|2299.43|2297.93|0
1686117600000|2023-06-07 06:00:00|2299.96|2298.46|2298.41|2296.91|2299.98|2298.48|2298.41|2296.91|0
1686117900000|2023-06-07 06:05:00|2299.44|2297.94|2298.41|2296.91|2299.98|2298.48|2298.41|2296.91|0
1686118200000|2023-06-07 06:10:00|2298.93|2297.43|2298.93|2297.43|2298.94|2297.44|2298.41|2296.91|0
1686118500000|2023-06-07 06:15:00|2298.94|2297.44|2298.41|2296.91|2298.94|2297.44|2298.41|2296.91|0
1686118800000|2023-06-07 06:20:00|2297.89|2296.39|2298.93|2297.43|2298.93|2297.43|2297.89|2296.39|0
1686119100000|2023-06-07 06:25:00|2298.94|2297.44|2299.49|2297.99|2299.49|2297.99|2298.93|2297.43|0
1686119400000|2023-06-07 06:30:00|2300.01|2298.51|2299.14|2297.74|2300.39|2298.99|2298.89|2297.49|64
1686119700000|2023-06-07 06:35:00|2298.89|2297.49|2298.89|2297.49|2299.39|2297.99|2298.76|2297.36|20
1686120000000|2023-06-07 06:40:00|2298.51|2297.11|2298.51|2297.11|2298.89|2297.49|2298.51|2297.11|20
1686120300000|2023-06-07 06:45:00|2298.64|2297.24|2298.26|2296.86|2298.64|2297.24|2298.26|2296.86|11
1686120600000|2023-06-07 06:50:00|2298.39|2296.99|2298.01|2296.61|2298.39|2296.99|2296.26|2294.86|76
1686120900000|2023-06-07 06:55:00|2298.06|2296.56|2299.1|2297.6|2299.36|2297.86|2297.54|2296.04|0
1686121200000|2023-06-07 07:00:00|2299.62|2298.12|2309.56|2309.06|2312.19|2311.69|2299.62|2298.12|8017
1686121500000|2023-06-07 07:05:00|2309.69|2309.19|2308.94|2308.44|2311.19|2310.69|2308.19|2307.69|3316
1686121800000|2023-06-07 07:10:00|2308.69|2308.19|2308.94|2308.44|2309.94|2309.44|2306.69|2306.19|2335
1686122100000|2023-06-07 07:15:00|2309.19|2308.69|2307.19|2306.69|2309.44|2308.94|2305.69|2305.19|1788
1686122400000|2023-06-07 07:20:00|2307.31|2306.81|2306.19|2305.69|2307.44|2306.94|2304.69|2304.19|1100
1686122700000|2023-06-07 07:25:00|2305.94|2305.44|2308.06|2307.56|2308.06|2307.56|2304.69|2304.19|919
1686123000000|2023-06-07 07:30:00|2308.19|2307.69|2309.94|2309.44|2310.19|2309.69|2306.94|2306.44|1900
1686123300000|2023-06-07 07:35:00|2309.69|2309.19|2308.19|2307.69|2310.19|2309.69|2308.19|2307.69|1605
1686123600000|2023-06-07 07:40:00|2308.06|2307.56|2306.56|2306.06|2308.06|2307.56|2305.68|2305.18|1252
1686123900000|2023-06-07 07:45:00|2306.43|2305.93|2305.18|2304.68|2307.56|2307.06|2305.06|2304.56|741
1686124200000|2023-06-07 07:50:00|2305.31|2304.81|2306.31|2305.81|2307.06|2306.56|2304.81|2304.31|955
1686124500000|2023-06-07 07:55:00|2306.06|2305.56|2303.56|2303.06|2306.81|2306.31|2303.18|2302.68|894
1686124800000|2023-06-07 08:00:00|2303.43|2302.93|2305.56|2305.06|2306.56|2306.06|2303.31|2302.81|684
1686125100000|2023-06-07 08:05:00|2305.81|2305.31|2303.56|2303.06|2305.81|2305.31|2302.81|2302.31|781
1686125400000|2023-06-07 08:10:00|2303.06|2302.56|2306.31|2305.81|2306.31|2305.81|2301.81|2301.31|795
1686125700000|2023-06-07 08:15:00|2306.43|2305.93|2307.18|2306.68|2307.31|2306.81|2305.31|2304.81|422
1686126000000|2023-06-07 08:20:00|2307.06|2306.56|2306.93|2306.43|2308.31|2307.81|2306.56|2306.06|456
1686126300000|2023-06-07 08:25:00|2306.81|2306.31|2307.56|2307.06|2308.68|2308.18|2305.56|2305.06|751
1686126600000|2023-06-07 08:30:00|2307.81|2307.31|2308.06|2307.56|2309.06|2308.56|2307.31|2306.81|486
1686126900000|2023-06-07 08:35:00|2307.81|2307.31|2308.81|2308.31|2309.31|2308.81|2307.06|2306.56|441
1686127200000|2023-06-07 08:40:00|2308.56|2308.06|2310.81|2310.31|2311.18|2310.68|2308.56|2308.06|814
1686127500000|2023-06-07 08:45:00|2311.06|2310.56|2310.56|2310.06|2311.31|2310.81|2309.81|2309.31|811
1686127800000|2023-06-07 08:50:00|2310.68|2310.18|2310.31|2309.81|2310.81|2310.31|2309.06|2308.56|455
1686128100000|2023-06-07 08:55:00|2310.18|2309.68|2310.56|2310.06|2310.56|2310.06|2309.81|2309.31|472
1686128400000|2023-06-07 09:00:00|2310.31|2309.81|2310.81|2310.31|2311.56|2311.06|2310.31|2309.81|613
1686128700000|2023-06-07 09:05:00|2310.68|2310.18|2310.31|2309.81|2310.81|2310.31|2308.68|2308.18|933
1686129000000|2023-06-07 09:10:00|2310.18|2309.68|2310.81|2310.31|2311.06|2310.56|2309.06|2308.56|573
1686129300000|2023-06-07 09:15:00|2310.56|2310.06|2309.06|2308.56|2311.06|2310.56|2308.56|2308.06|383
1686129600000|2023-06-07 09:20:00|2309.31|2308.81|2309.56|2309.06|2310.31|2309.81|2308.31|2307.81|811
1686129900000|2023-06-07 09:25:00|2309.31|2308.81|2308.43|2307.93|2309.56|2309.06|2308.31|2307.81|378
1686130200000|2023-06-07 09:30:00|2308.31|2307.81|2308.56|2308.06|2309.93|2309.43|2308.06|2307.56|481
1686130500000|2023-06-07 09:35:00|2308.31|2307.81|2307.31|2306.81|2309.31|2308.81|2307.06|2306.56|469
1686130800000|2023-06-07 09:40:00|2307.06|2306.56|2306.81|2306.31|2307.81|2307.31|2306.81|2306.31|387
1686131100000|2023-06-07 09:45:00|2307.06|2306.56|2306.81|2306.31|2307.56|2307.06|2306.56|2306.06|335
1686131400000|2023-06-07 09:50:00|2307.06|2306.56|2305.43|2304.93|2307.06|2306.56|2305.31|2304.81|405
1686131700000|2023-06-07 09:55:00|2305.56|2305.06|2306.31|2305.81|2306.31|2305.81|2304.81|2304.31|309
1686132000000|2023-06-07 10:00:00|2306.56|2306.06|2307.06|2306.56|2307.31|2306.81|2306.06|2305.56|340
1686132300000|2023-06-07 10:05:00|2306.81|2306.31|2307.81|2307.31|2308.31|2307.81|2305.56|2305.06|320
1686132600000|2023-06-07 10:10:00|2307.56|2307.06|2308.31|2307.81|2308.56|2308.06|2307.56|2307.06|256
1686132900000|2023-06-07 10:15:00|2308.06|2307.56|2309.06|2308.56|2309.06|2308.56|2307.06|2306.56|524
1686133200000|2023-06-07 10:20:00|2309.18|2308.68|2309.31|2308.81|2309.56|2309.06|2308.56|2308.06|289
1686133500000|2023-06-07 10:25:00|2309.43|2308.93|2308.68|2308.18|2309.81|2309.31|2308.31|2307.81|263
1686133800000|2023-06-07 10:30:00|2308.56|2308.06|2309.31|2308.81|2309.31|2308.81|2308.56|2308.06|175
1686134100000|2023-06-07 10:35:00|2309.06|2308.56|2309.81|2309.31|2310.31|2309.81|2309.06|2308.56|291
1686134400000|2023-06-07 10:40:00|2309.93|2309.43|2310.31|2309.81|2310.31|2309.81|2309.56|2309.06|162
1686134700000|2023-06-07 10:45:00|2310.18|2309.68|2309.31|2308.81|2310.31|2309.81|2309.06|2308.56|271
1686135000000|2023-06-07 10:50:00|2309.18|2308.68|2310.43|2309.93|2310.56|2310.06|2309.06|2308.56|261
1686135300000|2023-06-07 10:55:00|2310.56|2310.06|2310.31|2309.81|2310.56|2310.06|2309.31|2308.81|267
1686135600000|2023-06-07 11:00:00|2310.18|2309.68|2308.31|2307.81|2310.31|2309.81|2308.06|2307.56|287
1686135900000|2023-06-07 11:05:00|2308.56|2308.06|2308.31|2307.81|2308.81|2308.31|2307.68|2307.18|570
1686136200000|2023-06-07 11:10:00|2308.18|2307.68|2308.31|2307.81|2309.06|2308.56|2307.31|2306.81|332
1686136500000|2023-06-07 11:15:00|2308.06|2307.56|2307.43|2306.93|2308.06|2307.56|2307.31|2306.81|302
1686136800000|2023-06-07 11:20:00|2307.31|2306.81|2308.31|2307.81|2308.31|2307.81|2307.31|2306.81|190
1686137100000|2023-06-07 11:25:00|2308.56|2308.06|2308.31|2307.81|2309.06|2308.56|2307.81|2307.31|259
1686137400000|2023-06-07 11:30:00|2308.18|2307.68|2306.43|2305.93|2308.31|2307.81|2306.31|2305.81|421
1686137700000|2023-06-07 11:35:00|2306.31|2305.81|2306.81|2306.31|2307.81|2307.31|2306.31|2305.81|530
1686138000000|2023-06-07 11:40:00|2306.7|2306.2|2308.45|2307.95|2308.45|2307.95|2306.45|2305.95|336
1686138300000|2023-06-07 11:45:00|2308.2|2307.7|2309.45|2308.95|2309.45|2308.95|2307.7|2307.2|302
1686138600000|2023-06-07 11:50:00|2309.2|2308.7|2308.95|2308.45|2309.7|2309.2|2308.7|2308.2|244
1686138900000|2023-06-07 11:55:00|2309.07|2308.57|2309.7|2309.2|2309.7|2309.2|2308.95|2308.45|209
1686139200000|2023-06-07 12:00:00|2309.57|2309.07|2310.95|2310.45|2310.95|2310.45|2309.2|2308.7|335
1686139500000|2023-06-07 12:05:00|2310.7|2310.2|2310.32|2309.82|2310.95|2310.45|2309.45|2308.95|388
1686139800000|2023-06-07 12:10:00|2310.2|2309.7|2308.82|2308.32|2310.95|2310.45|2308.82|2308.32|370
1686140100000|2023-06-07 12:15:00|2308.7|2308.2|2308.7|2308.2|2309.2|2308.7|2308.2|2307.7|431
1686140400000|2023-06-07 12:20:00|2308.45|2307.95|2308.95|2308.45|2309.45|2308.95|2308.45|2307.95|263
1686140700000|2023-06-07 12:25:00|2309.2|2308.7|2307.95|2307.45|2309.32|2308.82|2307.95|2307.45|349
1686141000000|2023-06-07 12:30:00|2308.2|2307.7|2307.7|2307.2|2308.2|2307.7|2306.95|2306.45|258
1686141300000|2023-06-07 12:35:00|2307.45|2306.95|2306.7|2306.2|2307.45|2306.95|2306.7|2306.2|247
1686141600000|2023-06-07 12:40:00|2306.95|2306.45|2307.2|2306.7|2307.45|2306.95|2306.45|2305.95|238
1686141900000|2023-06-07 12:45:00|2307.32|2306.82|2307.95|2307.45|2308.2|2307.7|2307.2|2306.7|263
1686142200000|2023-06-07 12:50:00|2307.82|2307.32|2307.2|2306.7|2307.95|2307.45|2306.95|2306.45|246
1686142500000|2023-06-07 12:55:00|2306.95|2306.45|2306.95|2306.45|2307.32|2306.82|2306.2|2305.7|343
1686142800000|2023-06-07 13:00:00|2306.7|2306.2|2304.95|2304.45|2306.7|2306.2|2304.7|2304.2|631
1686143100000|2023-06-07 13:05:00|2304.7|2304.2|2304.7|2304.2|2305.45|2304.95|2304.45|2303.95|963
1686143400000|2023-06-07 13:10:00|2304.95|2304.45|2303.7|2303.2|2304.95|2304.45|2303.7|2303.2|470
1686143700000|2023-06-07 13:15:00|2303.95|2303.45|2304.7|2304.2|2305.7|2305.2|2303.95|2303.45|569
1686144000000|2023-06-07 13:20:00|2304.95|2304.45|2305.7|2305.2|2305.95|2305.45|2304.7|2304.2|360
1686144300000|2023-06-07 13:25:00|2305.57|2305.07|2305.45|2304.95|2306.45|2305.95|2305.2|2304.7|583
1686144600000|2023-06-07 13:30:00|2305.7|2305.2|2305.57|2305.07|2306.2|2305.7|2304.95|2304.45|808
1686144900000|2023-06-07 13:35:00|2305.7|2305.2|2308.45|2307.95|2308.45|2307.95|2305.45|2304.95|745
1686145200000|2023-06-07 13:40:00|2308.57|2308.07|2308.45|2307.95|2309.45|2308.95|2307.95|2307.45|697
1686145500000|2023-06-07 13:45:00|2308.32|2307.82|2310.2|2309.7|2311.32|2310.82|2307.95|2307.45|957
1686145800000|2023-06-07 13:50:00|2309.95|2309.45|2310.45|2309.95|2311.95|2311.45|2309.95|2309.45|760
1686146100000|2023-06-07 13:55:00|2310.32|2309.82|2308.95|2308.45|2310.7|2310.2|2308.95|2308.45|806
1686146400000|2023-06-07 14:00:00|2308.45|2307.95|2307.45|2306.95|2309.45|2308.95|2306.2|2305.7|1834
1686146700000|2023-06-07 14:05:00|2307.32|2306.82|2306.82|2306.32|2307.7|2307.2|2306.2|2305.7|857
1686147000000|2023-06-07 14:10:00|2306.92|2306.42|2306.3|2305.8|2307.8|2307.3|2306.05|2305.55|708
1686147300000|2023-06-07 14:15:00|2306.42|2305.92|2306.3|2305.8|2307.3|2306.8|2305.8|2305.3|484
1686147600000|2023-06-07 14:20:00|2306.17|2305.67|2304.05|2303.55|2306.3|2305.8|2303.8|2303.3|664
1686147900000|2023-06-07 14:25:00|2303.8|2303.3|2304.8|2304.3|2305.05|2304.55|2302.8|2302.3|707
1686148200000|2023-06-07 14:30:00|2304.67|2304.17|2303.55|2303.05|2305.55|2305.05|2303.55|2303.05|782
1686148500000|2023-06-07 14:35:00|2303.3|2302.8|2303.05|2302.55|2303.3|2302.8|2301.3|2300.8|965
1686148800000|2023-06-07 14:40:00|2303.3|2302.8|2300.05|2299.55|2303.3|2302.8|2300.05|2299.55|975
1686149100000|2023-06-07 14:45:00|2299.8|2299.3|2301.67|2301.17|2303.05|2302.55|2299.8|2299.3|763
1686149400000|2023-06-07 14:50:00|2301.55|2301.05|2302.05|2301.55|2302.05|2301.55|2300.3|2299.8|752
1686149700000|2023-06-07 14:55:00|2301.8|2301.3|2303.3|2302.8|2303.55|2303.05|2301.55|2301.05|1674
1686150000000|2023-06-07 15:00:00|2303.05|2302.55|2305.8|2305.3|2306.05|2305.55|2302.55|2302.05|2897
1686150300000|2023-06-07 15:05:00|2306.05|2305.55|2305.55|2305.05|2306.05|2305.55|2304.8|2304.3|719
1686150600000|2023-06-07 15:10:00|2305.8|2305.3|2306.3|2305.8|2306.3|2305.8|2304.67|2304.17|670
1686150900000|2023-06-07 15:15:00|2306.05|2305.55|2307.05|2306.55|2307.05|2306.55|2305.55|2305.05|1291
1686151200000|2023-06-07 15:20:00|2306.8|2306.3|2307.83|2306.33|2307.92|2307.42|2306.3|2305.8|2533
1686151500000|2023-06-07 15:25:00|2307.77|2306.27|2308.6|2307.1|2308.89|2307.39|2307.76|2306.26|894
1686151800000|2023-06-07 15:30:00|2308.44|2306.94|2308|2306.6|2308.75|2307.35|2306.75|2305.35|1338
1686152100000|2023-06-07 15:35:00|2308.25|2306.85|2308.37|2306.97|2308.62|2307.22|2307.75|2306.35|1267
1686152400000|2023-06-07 15:40:00|2308.5|2307.1|2307.75|2306.35|2309.5|2308.1|2307.75|2306.35|53
1686152700000|2023-06-07 15:45:00|2307.62|2306.22|2308.37|2306.97|2308.37|2306.97|2307|2305.6|11
1686153000000|2023-06-07 15:50:00|2308|2306.6|2307.5|2306.1|2308|2306.6|2306.37|2304.97|14
1686153300000|2023-06-07 15:55:00|2307.75|2306.35|2305.92|2304.42|2307.75|2306.35|2305.87|2304.42|11
1686153600000|2023-06-07 16:00:00|2305.93|2304.43|2308.05|2306.55|2308.06|2306.56|2305.91|2304.41|1
1686153900000|2023-06-07 16:05:00|2308.06|2306.56|2308.06|2306.56|2308.59|2307.09|2307.51|2306.01|0
1686154200000|2023-06-07 16:10:00|2308.05|2306.55|2307.51|2306.01|2308.06|2306.56|2307.5|2306|0
1686154500000|2023-06-07 16:15:00|2307.52|2306.02|2306.97|2305.47|2307.53|2306.03|2306.97|2305.47|0
1686154800000|2023-06-07 16:20:00|2306.98|2305.48|2305.39|2303.89|2306.98|2305.48|2305.38|2303.88|0
1686155100000|2023-06-07 16:25:00|2305.4|2303.9|2305.39|2303.89|2305.4|2303.9|2304.84|2303.34|0
1686155400000|2023-06-07 16:30:00|2305.4|2303.9|2307|2305.5|2307.01|2305.51|2305.39|2303.89|0
1686155700000|2023-06-07 16:35:00|2307.01|2305.51|2307.52|2306.02|2307.53|2306.03|2306.46|2304.96|0
1686156000000|2023-06-07 16:40:00|2307.51|2306.01|2307.55|2306.05|2308.06|2306.56|2306.99|2305.49|0
1686156300000|2023-06-07 16:45:00|2307.56|2306.06|2307|2305.5|2307.56|2306.06|2307|2305.5|0
1686156600000|2023-06-07 16:50:00|2306.99|2305.49|2305.91|2304.41|2307.54|2306.04|2305.91|2304.41|0
1686156900000|2023-06-07 16:55:00|2305.92|2304.42|2305.93|2304.43|2306.45|2304.95|2305.38|2303.88|0
1686157200000|2023-06-07 17:00:00|2305.92|2304.42|2304.86|2303.36|2305.94|2304.44|2304.86|2303.36|0
1686157500000|2023-06-07 17:05:00|2304.87|2303.37|2305.95|2304.45|2305.95|2304.45|2304.33|2302.83|0
1686157800000|2023-06-07 17:10:00|2305.94|2304.44|2304.34|2302.84|2306.49|2304.99|2304.33|2302.83|0
1686158100000|2023-06-07 17:15:00|2304.33|2302.83|2303.84|2302.34|2305.41|2303.91|2303.79|2302.29|0
1686158400000|2023-06-07 17:20:00|2303.85|2302.35|2304.36|2302.86|2304.38|2302.88|2302.77|2301.27|0
1686158700000|2023-06-07 17:25:00|2304.35|2302.85|2304.9|2303.4|2305.97|2304.47|2303.83|2302.33|0
1686159000000|2023-06-07 17:30:00|2304.89|2303.39|2303.83|2302.33|2305.43|2303.93|2303.29|2301.79|0
1686159300000|2023-06-07 17:35:00|2303.82|2302.32|2303.34|2301.84|2303.89|2302.39|2303.3|2301.8|0
1686159600000|2023-06-07 17:40:00|2303.35|2301.85|2304.42|2302.92|2304.94|2303.44|2303.34|2301.84|0
1686159900000|2023-06-07 17:45:00|2304.43|2302.93|2303.88|2302.38|2304.96|2303.46|2303.88|2302.38|0
1686160200000|2023-06-07 17:50:00|2303.87|2302.37|2304.42|2302.92|2304.43|2302.93|2303.87|2302.37|0
1686160500000|2023-06-07 17:55:00|2304.43|2302.93|2304.97|2303.47|2305.5|2304|2304.43|2302.93|0
1686160800000|2023-06-07 18:00:00|2304.98|2303.48|2305.53|2304.03|2306.06|2304.56|2304.97|2303.47|0
1686161100000|2023-06-07 18:05:00|2306.06|2304.56|2306.45|2304.95|2306.6|2305.1|2305.92|2304.42|0
1686161400000|2023-06-07 18:10:00|2306.46|2304.96|2305.92|2304.42|2306.46|2304.96|2304.83|2303.33|0
1686161700000|2023-06-07 18:15:00|2305.91|2304.41|2306.44|2304.94|2306.45|2304.95|2305.89|2304.39|0
1686162000000|2023-06-07 18:20:00|2306.45|2304.95|2306.44|2304.94|2306.99|2305.49|2305.9|2304.4|0
1686162300000|2023-06-07 18:25:00|2306.45|2304.95|2305.91|2304.41|2306.45|2304.95|2305.36|2303.86|0
1686162600000|2023-06-07 18:30:00|2305.9|2304.4|2304.82|2303.32|2305.91|2304.41|2304.82|2303.32|0
1686162900000|2023-06-07 18:35:00|2304.8|2303.3|2304.83|2303.33|2304.84|2303.34|2303.74|2302.24|0
1686163200000|2023-06-07 18:40:00|2304.82|2303.32|2304.82|2303.32|2304.84|2303.34|2304.29|2302.79|0
1686163500000|2023-06-07 18:45:00|2304.81|2303.31|2304.81|2303.31|2304.84|2303.34|2304.28|2302.78|0
1686163800000|2023-06-07 18:50:00|2304.8|2303.3|2305.36|2303.86|2305.36|2303.86|2304.28|2302.78|0
1686164100000|2023-06-07 18:55:00|2305.37|2303.87|2305.9|2304.4|2306.43|2304.93|2305.34|2303.84|0
1686164400000|2023-06-07 19:00:00|2305.91|2304.41|2306.42|2304.92|2306.96|2305.46|2305.88|2304.38|0
1686164700000|2023-06-07 19:05:00|2306.94|2305.44|2305.88|2304.38|2306.96|2305.46|2305.87|2304.37|0
1686165000000|2023-06-07 19:10:00|2305.87|2304.37|2305.33|2303.83|2305.88|2304.38|2304.78|2303.28|0
1686165300000|2023-06-07 19:15:00|2305.34|2303.84|2306.41|2304.91|2306.43|2304.93|2305.33|2303.83|0
1686165600000|2023-06-07 19:20:00|2306.42|2304.92|2306.42|2304.92|2307.5|2306|2306.41|2304.91|0
1686165900000|2023-06-07 19:25:00|2306.41|2304.91|2306.41|2304.91|2306.93|2305.43|2305.85|2304.35|0
1686166200000|2023-06-07 19:30:00|2306.4|2304.9|2306.39|2304.89|2307.48|2305.98|2306.39|2304.89|0
1686166500000|2023-06-07 19:35:00|2306.4|2304.9|2305.31|2303.81|2306.93|2305.43|2305.31|2303.81|0
1686166800000|2023-06-07 19:40:00|2305.32|2303.82|2306.37|2304.87|2306.38|2304.88|2304.77|2303.27|0
1686167100000|2023-06-07 19:45:00|2306.38|2304.88|2306.32|2304.82|2306.38|2304.88|2305.3|2303.8|0
1686167400000|2023-06-07 19:50:00|2306.35|2304.85|2305.78|2304.28|2307.41|2305.91|2305.77|2304.27|0
1686167700000|2023-06-07 19:55:00|2305.77|2304.27|2305.81|2304.31|2306.33|2304.83|2305.23|2303.73|0
1686168000000|2023-06-07 20:00:00|2305.7|2304.2|2305.8|2304.3|2306.24|2304.74|2304.85|2303.35|0
1686168300000|2023-06-07 20:05:00|2305.69|2304.19|2305.68|2304.18|2305.95|2304.45|2305.27|2303.77|0
1686168600000|2023-06-07 20:10:00|2305.69|2304.19|2305.52|2304.02|2306.32|2304.82|2305.26|2303.76|0
1686168900000|2023-06-07 20:15:00|2305.42|2303.92|2304.72|2303.22|2305.52|2304.02|2304.72|2303.22|0
1686169200000|2023-06-07 20:20:00|2304.73|2303.23|2305.52|2304.02|2305.52|2304.02|2304.73|2303.23|0
1686169500000|2023-06-07 20:25:00|2305.42|2303.92|2305.93|2304.43|2306.04|2304.54|2305.24|2303.74|0
1686169800000|2023-06-07 20:30:00|2305.98|2304.48|2305.5|2304|2306.04|2304.54|2305.4|2303.9|0
1686170100000|2023-06-07 20:35:00|2305.51|2304.01|2305.5|2304|2305.66|2304.16|2305.5|2304|0
1686170400000|2023-06-07 20:40:00|2305.51|2304.01|2305.72|2304.22|2305.77|2304.27|2305.51|2304.01|0
1686170700000|2023-06-07 20:45:00|2305.77|2304.27|2305.93|2304.43|2306.04|2304.54|2305.66|2304.16|0
1686171000000|2023-06-07 20:50:00|2305.77|2304.27|2305.66|2304.16|2305.82|2304.32|2305.66|2304.16|0
1686171300000|2023-06-07 20:55:00|2305.5|2304|2305.18|2303.68|2305.56|2304.06|2304.92|2303.42|0
1686171600000|2023-06-07 21:00:00|2305.08|2303.58|2304.69|2303.19|2305.24|2303.74|2304.43|2302.93|0
1686171900000|2023-06-07 21:05:00|2304.64|2303.14|2304.48|2302.98|2305.01|2303.51|2304.27|2302.77|0
1686172200000|2023-06-07 21:10:00|2304.49|2302.99|2304.64|2303.14|2304.85|2303.35|2304.38|2302.88|0
1686172500000|2023-06-07 21:15:00|2304.75|2303.25|2304.59|2303.09|2304.75|2303.25|2304.59|2303.09|0
1686172800000|2023-06-07 21:20:00|2304.64|2303.14|2305.49|2303.99|2305.49|2303.99|2304.64|2303.14|0
1686173100000|2023-06-07 21:25:00|2305.44|2303.94|2305.55|2304.05|2305.6|2304.1|2305.44|2303.94|0
1686173400000|2023-06-07 21:30:00|2305.54|2304.04|2305.55|2304.05|2305.55|2304.05|2305.44|2303.94|0
1686174000000|2023-06-07 21:40:00|2305.54|2304.04|2305.39|2303.89|2305.54|2304.04|2305.39|2303.89|0
1686174300000|2023-06-07 21:45:00|2305.44|2303.94|2305.44|2303.94|2305.49|2303.99|2305.39|2303.89|0
1686174600000|2023-06-07 21:50:00|2305.49|2303.99|2305.44|2303.94|2305.49|2303.99|2305.39|2303.89|0
1686174900000|2023-06-07 21:55:00|2305.39|2303.89|2305.44|2303.94|2305.44|2303.94|2305.39|2303.89|0
1686175200000|2023-06-07 22:00:00|2305.39|2303.89|2305.65|2304.15|2306.19|2304.69|2305.07|2303.57|0
1686175500000|2023-06-07 22:05:00|2305.66|2304.16|2305.92|2304.42|2305.92|2304.42|2305.65|2304.15|0
1686175800000|2023-06-07 22:10:00|2306.03|2304.53|2306.45|2304.95|2306.56|2305.06|2305.92|2304.42|0
1686176100000|2023-06-07 22:15:00|2306.19|2304.69|2306.56|2305.06|2306.56|2305.06|2306.19|2304.69|0
1686176400000|2023-06-07 22:20:00|2306.45|2304.95|2306.56|2305.06|2306.72|2305.22|2306.29|2304.79|0
1686176700000|2023-06-07 22:25:00|2306.61|2305.11|2306.03|2304.53|2306.72|2305.22|2305.65|2304.15|0
1686177000000|2023-06-07 22:30:00|2306.02|2304.52|2305.76|2304.26|2306.03|2304.53|2305.65|2304.15|0
1686177300000|2023-06-07 22:35:00|2305.71|2304.21|2305.65|2304.15|2305.81|2304.31|2305.23|2303.73|0
1686177600000|2023-06-07 22:40:00|2305.71|2304.21|2304.8|2303.3|2305.76|2304.26|2304.8|2303.3|0
1686177900000|2023-06-07 22:45:00|2304.96|2303.46|2304.8|2303.3|2304.96|2303.46|2304.54|2303.04|0
1686178200000|2023-06-07 22:50:00|2304.96|2303.46|2305.23|2303.73|2305.23|2303.73|2304.69|2303.19|0
1686178500000|2023-06-07 22:55:00|2305.39|2303.89|2304.69|2303.19|2305.39|2303.89|2304.69|2303.19|0
1686178800000|2023-06-07 23:00:00|2304.64|2303.14|2305.07|2303.57|2305.39|2303.89|2304.64|2303.14|0
1686179100000|2023-06-07 23:05:00|2305.23|2303.73|2304.91|2303.41|2305.28|2303.78|2304.8|2303.3|0
1686179400000|2023-06-07 23:10:00|2304.96|2303.46|2305.07|2303.57|2305.23|2303.73|2304.8|2303.3|0
1686179700000|2023-06-07 23:15:00|2305.17|2303.67|2304.96|2303.46|2305.23|2303.73|2304.96|2303.46|0
1686180000000|2023-06-07 23:20:00|2304.91|2303.41|2304.96|2303.46|2305.07|2303.57|2304.69|2303.19|0
1686180300000|2023-06-07 23:25:00|2304.91|2303.41|2304.8|2303.3|2304.96|2303.46|2304.8|2303.3|0
1686180600000|2023-06-07 23:30:00|2304.91|2303.41|2305.23|2303.73|2305.39|2303.89|2304.8|2303.3|0
1686180900000|2023-06-07 23:35:00|2305.22|2303.72|2305.07|2303.57|2305.39|2303.89|2305.07|2303.57|0
1686181200000|2023-06-07 23:40:00|2305.01|2303.51|2304.96|2303.46|2305.01|2303.51|2304.69|2303.19|0
1686181500000|2023-06-07 23:45:00|2305.07|2303.57|2305.07|2303.57|2305.07|2303.57|2304.69|2303.19|0
1686181800000|2023-06-07 23:50:00|2305.06|2303.56|2305.49|2303.99|2305.65|2304.15|2304.96|2303.46|0
1686182100000|2023-06-07 23:55:00|2305.5|2304|2305.65|2304.15|2305.65|2304.15|2305.28|2303.78|0
1686182400000|2023-06-08 00:00:00|2305.49|2303.99|2306.29|2304.79|2306.29|2304.79|2305.49|2303.99|0
1686182700000|2023-06-08 00:05:00|2306.03|2304.53|2305.39|2303.89|2306.19|2304.69|2304.8|2303.3|0
1686183000000|2023-06-08 00:10:00|2305.44|2303.94|2305.65|2304.15|2305.76|2304.26|2305.13|2303.63|0
1686183300000|2023-06-08 00:15:00|2305.49|2303.99|2303.21|2301.71|2305.65|2304.15|2302.68|2301.18|0
1686183600000|2023-06-08 00:20:00|2303.22|2301.72|2303.73|2302.23|2303.74|2302.24|2303.21|2301.71|0
1686183900000|2023-06-08 00:25:00|2303.21|2301.71|2304.26|2302.76|2304.26|2302.76|2303.21|2301.71|0
1686184200000|2023-06-08 00:30:00|2304.52|2303.02|2305.31|2303.81|2305.32|2303.82|2304.52|2303.02|0
1686184500000|2023-06-08 00:35:00|2305.05|2303.55|2304.26|2302.76|2305.05|2303.55|2304.25|2302.75|0
1686184800000|2023-06-08 00:40:00|2304.78|2303.28|2304.26|2302.76|2304.79|2303.29|2304.26|2302.76|0
1686185400000|2023-06-08 00:50:00|2304.25|2302.75|2304.77|2303.27|2304.78|2303.28|2304.25|2302.75|0
1686185700000|2023-06-08 00:55:00|2304.78|2303.28|2304.78|2303.28|2304.79|2303.29|2304.78|2303.28|0
1686186000000|2023-06-08 01:00:00|2304.26|2302.76|2304.78|2303.28|2304.78|2303.28|2304.26|2302.76|0
1686186300000|2023-06-08 01:05:00|2304.79|2303.29|2304.78|2303.28|2304.79|2303.29|2304.78|2303.28|0
1686186600000|2023-06-08 01:10:00|2304.79|2303.29|2304.78|2303.28|2304.79|2303.29|2304.78|2303.28|0
1686186900000|2023-06-08 01:15:00|2304.79|2303.29|2304.78|2303.28|2304.79|2303.29|2304.78|2303.28|0
1686187200000|2023-06-08 01:20:00|2304.79|2303.29|2304.78|2303.28|2304.79|2303.29|2304.78|2303.28|0
1686187500000|2023-06-08 01:25:00|2304.79|2303.29|2304.79|2303.29|2305.32|2303.82|2304.78|2303.28|0
1686187800000|2023-06-08 01:30:00|2305.31|2303.81|2304.52|2303.02|2305.31|2303.81|2304.26|2302.76|0
1686188100000|2023-06-08 01:35:00|2304.78|2303.28|2304.25|2302.75|2304.78|2303.28|2304.25|2302.75|0
1686188400000|2023-06-08 01:40:00|2304.24|2302.74|2303.19|2301.69|2304.25|2302.75|2303.19|2301.69|0
1686188700000|2023-06-08 01:45:00|2303.71|2302.21|2302.67|2301.17|2303.72|2302.22|2302.67|2301.17|0
1686189000000|2023-06-08 01:50:00|2303.19|2301.69|2303.73|2302.23|2303.73|2302.23|2302.67|2301.17|0
1686189300000|2023-06-08 01:55:00|2304.25|2302.75|2304.26|2302.76|2304.26|2302.76|2303.73|2302.23|0
1686189600000|2023-06-08 02:00:00|2304.25|2302.75|2304.78|2303.28|2304.78|2303.28|2304.25|2302.75|0
1686189900000|2023-06-08 02:05:00|2304.77|2303.27|2304.78|2303.28|2304.78|2303.28|2304.25|2302.75|0
1686190200000|2023-06-08 02:10:00|2304.77|2303.27|2304.78|2303.28|2304.78|2303.28|2304.25|2302.75|0
1686190500000|2023-06-08 02:15:00|2304.77|2303.27|2304.25|2302.75|2304.78|2303.28|2304.25|2302.75|0
1686190800000|2023-06-08 02:20:00|2304.26|2302.76|2304.78|2303.28|2304.78|2303.28|2304.26|2302.76|0
1686191100000|2023-06-08 02:25:00|2304.77|2303.27|2304.78|2303.28|2304.78|2303.28|2304.77|2303.27|0
1686191400000|2023-06-08 02:30:00|2304.77|2303.27|2304.78|2303.28|2304.78|2303.28|2304.77|2303.27|0
1686191700000|2023-06-08 02:35:00|2304.77|2303.27|2303.73|2302.23|2304.78|2303.28|2303.72|2302.22|0
1686192000000|2023-06-08 02:40:00|2303.72|2302.22|2303.74|2302.24|2303.74|2302.24|2303.2|2301.7|0
1686192300000|2023-06-08 02:45:00|2303.75|2302.25|2304.27|2302.77|2304.27|2302.77|2303.75|2302.25|0
1686192600000|2023-06-08 02:50:00|2304.28|2302.78|2303.75|2302.25|2304.28|2302.78|2303.75|2302.25|0
1686192900000|2023-06-08 02:55:00|2304.27|2302.77|2303.74|2302.24|2304.28|2302.78|2303.74|2302.24|0
1686193200000|2023-06-08 03:00:00|2303.75|2302.25|2303.75|2302.25|2304.27|2302.77|2303.74|2302.24|0
1686193500000|2023-06-08 03:05:00|2304.27|2302.77|2304.27|2302.77|2304.27|2302.77|2304.27|2302.77|0
1686193800000|2023-06-08 03:10:00|2304.28|2302.78|2304.27|2302.77|2304.28|2302.78|2304.27|2302.77|0
1686194100000|2023-06-08 03:15:00|2303.75|2302.25|2304.27|2302.77|2304.27|2302.77|2303.74|2302.24|0
1686194400000|2023-06-08 03:20:00|2303.75|2302.25|2303.74|2302.24|2303.75|2302.25|2303.74|2302.24|0
1686194700000|2023-06-08 03:25:00|2303.75|2302.25|2303.74|2302.24|2304.27|2302.77|2303.74|2302.24|0
1686195000000|2023-06-08 03:30:00|2303.22|2301.72|2302.17|2300.67|2303.22|2301.72|2301.9|2300.4|0
1686195300000|2023-06-08 03:35:00|2302.16|2300.66|2301.02|2299.52|2302.17|2300.67|2301.02|2299.52|0
1686195600000|2023-06-08 03:40:00|2301.01|2299.51|2301.01|2299.51|2301.53|2300.03|2301|2299.5|0
1686195900000|2023-06-08 03:45:00|2301.53|2300.03|2301.55|2300.05|2301.55|2300.05|2301.02|2299.52|0
1686196200000|2023-06-08 03:50:00|2301.54|2300.04|2301.54|2300.04|2302.07|2300.57|2301.01|2299.51|0
1686196500000|2023-06-08 03:55:00|2302.06|2300.56|2302.06|2300.56|2302.59|2301.09|2302.06|2300.56|0
1686196800000|2023-06-08 04:00:00|2301.54|2300.04|2300.49|2298.99|2301.55|2300.05|2300.48|2298.98|0
1686197100000|2023-06-08 04:05:00|2300.48|2298.98|2299.93|2298.43|2300.49|2298.99|2299.93|2298.43|0
1686197400000|2023-06-08 04:10:00|2299.92|2298.42|2299.94|2298.44|2299.94|2298.44|2299.4|2297.9|0
1686197700000|2023-06-08 04:15:00|2299.95|2298.45|2299.95|2298.45|2300.48|2298.98|2299.95|2298.45|0
1686198000000|2023-06-08 04:20:00|2300.47|2298.97|2300.47|2298.97|2300.48|2298.98|2299.95|2298.45|0
1686198300000|2023-06-08 04:25:00|2300.99|2299.49|2300.47|2298.97|2300.99|2299.49|2300.46|2298.96|0
1686198600000|2023-06-08 04:30:00|2300.46|2298.96|2299.93|2298.43|2300.99|2299.49|2299.93|2298.43|0
1686198900000|2023-06-08 04:35:00|2299.94|2298.44|2298.87|2297.37|2300.46|2298.96|2298.35|2296.85|0
1686199200000|2023-06-08 04:40:00|2298.61|2297.11|2298.34|2296.84|2299.4|2297.9|2298.34|2296.84|0
1686199500000|2023-06-08 04:45:00|2297.82|2296.32|2298.4|2296.9|2298.42|2296.92|2297.82|2296.32|0
1686199800000|2023-06-08 04:50:00|2298.14|2296.64|2297.88|2296.38|2298.4|2296.9|2297.87|2296.37|0
1686200100000|2023-06-08 04:55:00|2298.14|2296.64|2298.68|2297.18|2298.94|2297.44|2297.88|2296.38|0
1686200400000|2023-06-08 05:00:00|2298.42|2296.92|2298.39|2296.89|2298.94|2297.44|2297.86|2296.36|0
1686200700000|2023-06-08 05:05:00|2297.87|2296.37|2298.39|2296.89|2298.92|2297.42|2297.87|2296.37|0
1686201000000|2023-06-08 05:10:00|2298.4|2296.9|2298.94|2297.44|2298.94|2297.44|2298.39|2296.89|0
1686201300000|2023-06-08 05:15:00|2298.95|2297.45|2299.48|2297.98|2299.48|2297.98|2298.94|2297.44|0
1686201600000|2023-06-08 05:20:00|2299.47|2297.97|2300.03|2298.53|2300.03|2298.53|2298.95|2297.45|0
1686201900000|2023-06-08 05:25:00|2300.04|2298.54|2301.1|2299.6|2301.1|2299.6|2300.03|2298.53|0
1686202200000|2023-06-08 05:30:00|2301.09|2299.59|2301.64|2300.14|2301.65|2300.15|2300.58|2299.08|0
1686202500000|2023-06-08 05:35:00|2301.65|2300.15|2301.02|2299.52|2302.18|2300.68|2301.01|2299.51|0
1686202800000|2023-06-08 05:40:00|2301.54|2300.04|2301.5|2300|2302.07|2300.57|2300.98|2299.48|0
1686203100000|2023-06-08 05:45:00|2301.51|2300.01|2300.46|2298.96|2301.51|2300.01|2300.46|2298.96|0
1686203400000|2023-06-08 05:50:00|2300.47|2298.97|2300.47|2298.97|2300.47|2298.97|2300.46|2298.96|0
1686203700000|2023-06-08 05:55:00|2300.99|2299.49|2302.06|2300.56|2302.06|2300.56|2300.47|2298.97|0
1686204000000|2023-06-08 06:00:00|2302.05|2300.55|2299.41|2297.91|2302.05|2300.55|2298.87|2297.37|0
1686204300000|2023-06-08 06:05:00|2298.89|2297.39|2298.34|2296.84|2299.94|2298.44|2298.34|2296.84|0
1686204600000|2023-06-08 06:10:00|2298.35|2296.85|2297.29|2295.79|2298.35|2296.85|2297.28|2295.78|0
1686204900000|2023-06-08 06:15:00|2297.28|2295.78|2299.92|2298.42|2300.45|2298.95|2297.28|2295.78|0
1686205200000|2023-06-08 06:20:00|2300.44|2298.94|2299.91|2298.41|2300.44|2298.94|2299.91|2298.41|0
1686205500000|2023-06-08 06:25:00|2299.9|2298.4|2300.41|2298.91|2300.42|2298.92|2299.37|2297.87|0
1686205800000|2023-06-08 06:30:00|2300.42|2298.92|2303.25|2301.85|2303.75|2302.35|2300.37|2298.92|0
1686206100000|2023-06-08 06:35:00|2303.37|2301.97|2301.25|2299.85|2303.37|2301.97|2300.12|2298.72|27
1686206400000|2023-06-08 06:40:00|2301.37|2299.97|2300.25|2298.85|2301.37|2299.97|2300.25|2298.85|5
1686206700000|2023-06-08 06:45:00|2300.37|2298.97|2300.87|2299.47|2301|2299.6|2300|2298.6|32
1686207000000|2023-06-08 06:50:00|2300.75|2299.35|2302.62|2301.22|2303.12|2301.72|2300.62|2299.22|22
1686207300000|2023-06-08 06:55:00|2302.67|2301.17|2300.58|2299.08|2302.68|2301.18|2300.05|2298.55|0
1686207600000|2023-06-08 07:00:00|2301.62|2300.12|2295.8|2295.3|2302.15|2300.65|2295.3|2294.8|3783
1686207900000|2023-06-08 07:05:00|2296.05|2295.55|2296.92|2296.42|2298.05|2297.55|2294.55|2294.05|2269
1686208200000|2023-06-08 07:10:00|2296.8|2296.3|2295.05|2294.55|2298.8|2298.3|2294.67|2294.17|1990
1686208500000|2023-06-08 07:15:00|2295.3|2294.8|2295.8|2295.3|2297.55|2297.05|2294.8|2294.3|1088
1686208800000|2023-06-08 07:20:00|2295.92|2295.42|2297.05|2296.55|2297.8|2297.3|2294.8|2294.3|859
1686209100000|2023-06-08 07:25:00|2296.92|2296.42|2297.3|2296.8|2298.05|2297.55|2295.55|2295.05|1090
1686209400000|2023-06-08 07:30:00|2297.55|2297.05|2297.3|2296.8|2299.55|2299.05|2297.3|2296.8|1243
1686209700000|2023-06-08 07:35:00|2297.42|2296.92|2298.55|2298.05|2298.67|2298.17|2296.05|2295.55|1039
1686210000000|2023-06-08 07:40:00|2298.8|2298.3|2298.8|2298.3|2301.05|2300.55|2298.55|2298.05|868
1686210300000|2023-06-08 07:45:00|2298.92|2298.42|2299.05|2298.55|2299.8|2299.3|2298.05|2297.55|676
1686210600000|2023-06-08 07:50:00|2298.92|2298.42|2297.3|2296.8|2299.05|2298.55|2296.8|2296.3|623
1686210900000|2023-06-08 07:55:00|2297.05|2296.55|2297.86|2297.36|2299.61|2299.11|2296.92|2296.42|519
1686211200000|2023-06-08 08:00:00|2298.11|2297.61|2295.86|2295.36|2298.86|2298.36|2295.86|2295.36|682
1686211500000|2023-06-08 08:05:00|2296.11|2295.61|2298.61|2298.11|2298.98|2298.48|2295.86|2295.36|523
1686211800000|2023-06-08 08:10:00|2298.73|2298.23|2297.98|2297.48|2299.86|2299.36|2297.98|2297.48|515
1686212100000|2023-06-08 08:15:00|2297.86|2297.36|2298.98|2298.48|2299.11|2298.61|2297.86|2297.36|380
1686212400000|2023-06-08 08:20:00|2299.11|2298.61|2302.36|2301.86|2302.48|2301.98|2298.86|2298.36|796
1686212700000|2023-06-08 08:25:00|2302.23|2301.73|2300.86|2300.36|2302.61|2302.11|2300.86|2300.36|414
1686213000000|2023-06-08 08:30:00|2301.11|2300.61|2302.48|2301.98|2302.86|2302.36|2300.86|2300.36|526
1686213300000|2023-06-08 08:35:00|2302.61|2302.11|2302.61|2302.11|2303.11|2302.61|2301.86|2301.36|374
1686213600000|2023-06-08 08:40:00|2302.48|2301.98|2303.36|2302.86|2303.48|2302.98|2302.11|2301.61|314
1686213900000|2023-06-08 08:45:00|2303.48|2302.98|2301.86|2301.36|2303.61|2303.11|2301.61|2301.11|603
1686214200000|2023-06-08 08:50:00|2301.98|2301.48|2303.36|2302.86|2303.86|2303.36|2301.86|2301.36|484
1686214500000|2023-06-08 08:55:00|2303.23|2302.73|2305.11|2304.61|2305.61|2305.11|2303.11|2302.61|450
1686214800000|2023-06-08 09:00:00|2305.23|2304.73|2304.36|2303.86|2305.36|2304.86|2303.86|2303.36|405
1686215100000|2023-06-08 09:05:00|2304.48|2303.98|2304.36|2303.86|2305.23|2304.73|2303.36|2302.86|277
1686215400000|2023-06-08 09:10:00|2304.11|2303.61|2305.36|2304.86|2305.36|2304.86|2304.11|2303.61|349
1686215700000|2023-06-08 09:15:00|2305.11|2304.61|2304.11|2303.61|2305.11|2304.61|2303.86|2303.36|385
1686216000000|2023-06-08 09:20:00|2303.98|2303.48|2304.36|2303.86|2305.36|2304.86|2303.73|2303.23|403
1686216300000|2023-06-08 09:25:00|2304.98|2304.48|2304.11|2303.61|2305.36|2304.86|2303.36|2302.86|564
1686216600000|2023-06-08 09:30:00|2304.36|2303.86|2304.86|2304.36|2305.61|2305.11|2303.86|2303.36|760
1686216900000|2023-06-08 09:35:00|2304.61|2304.11|2305.11|2304.61|2305.11|2304.61|2304.36|2303.86|262
1686217200000|2023-06-08 09:40:00|2305.23|2304.73|2306.61|2306.11|2307.11|2306.61|2305.23|2304.73|252
1686217500000|2023-06-08 09:45:00|2306.73|2306.23|2306.36|2305.86|2306.86|2306.36|2305.86|2305.36|381
1686217800000|2023-06-08 09:50:00|2306.61|2306.11|2306.86|2306.36|2306.86|2306.36|2305.86|2305.36|376
1686218100000|2023-06-08 09:55:00|2306.73|2306.23|2306.61|2306.11|2307.11|2306.61|2306.11|2305.61|263
1686218400000|2023-06-08 10:00:00|2306.73|2306.23|2307.86|2307.36|2308.11|2307.61|2306.61|2306.11|327
1686218700000|2023-06-08 10:05:00|2307.98|2307.48|2308.11|2307.61|2309.36|2308.86|2307.61|2307.11|605
1686219000000|2023-06-08 10:10:00|2307.98|2307.48|2309.11|2308.61|2309.36|2308.86|2307.86|2307.36|458
1686219300000|2023-06-08 10:15:00|2309.36|2308.86|2310.36|2309.86|2310.73|2310.23|2309.11|2308.61|736
1686219600000|2023-06-08 10:20:00|2310.23|2309.73|2310.86|2310.36|2311.36|2310.86|2310.11|2309.61|531
1686219900000|2023-06-08 10:25:00|2310.73|2310.23|2311.11|2310.61|2311.36|2310.86|2310.11|2309.61|546
1686220200000|2023-06-08 10:30:00|2310.86|2310.36|2310.86|2310.36|2311.36|2310.86|2310.61|2310.11|358
1686220500000|2023-06-08 10:35:00|2310.98|2310.48|2310.61|2310.11|2311.86|2311.36|2310.36|2309.86|517
1686220800000|2023-06-08 10:40:00|2310.73|2310.23|2311.36|2310.86|2312.11|2311.61|2310.61|2310.11|301
1686221100000|2023-06-08 10:45:00|2311.48|2310.98|2311.36|2310.86|2312.11|2311.61|2310.86|2310.36|353
1686221400000|2023-06-08 10:50:00|2311.23|2310.73|2310.86|2310.36|2311.36|2310.86|2310.61|2310.11|605
1686221700000|2023-06-08 10:55:00|2310.98|2310.48|2310.86|2310.36|2311.36|2310.86|2310.36|2309.86|393
1686222000000|2023-06-08 11:00:00|2310.98|2310.48|2310.61|2310.11|2311.36|2310.86|2310.36|2309.86|537
1686222300000|2023-06-08 11:05:00|2310.36|2309.86|2309.61|2309.11|2310.61|2310.11|2308.86|2308.36|427
1686222600000|2023-06-08 11:10:00|2309.86|2309.36|2310.61|2310.11|2310.86|2310.36|2309.61|2309.11|248
1686222900000|2023-06-08 11:15:00|2310.86|2310.36|2311.86|2311.36|2311.86|2311.36|2310.61|2310.11|186
1686223200000|2023-06-08 11:20:00|2312.11|2311.61|2311.86|2311.36|2312.11|2311.61|2311.61|2311.11|301
1686223500000|2023-06-08 11:25:00|2312.11|2311.61|2311.61|2311.11|2312.11|2311.61|2311.11|2310.61|198
1686223800000|2023-06-08 11:30:00|2311.86|2311.36|2309.36|2308.86|2311.86|2311.36|2309.11|2308.61|330
1686224100000|2023-06-08 11:35:00|2309.23|2308.73|2309.36|2308.86|2309.36|2308.86|2308.11|2307.61|311
1686224400000|2023-06-08 11:40:00|2309.2|2308.7|2308.07|2307.57|2309.45|2308.95|2307.95|2307.45|185
1686224700000|2023-06-08 11:45:00|2307.95|2307.45|2307.82|2307.32|2308.2|2307.7|2306.95|2306.45|335
1686225000000|2023-06-08 11:50:00|2307.7|2307.2|2309.2|2308.7|2309.32|2308.82|2307.2|2306.7|226
1686225300000|2023-06-08 11:55:00|2309.07|2308.57|2308.45|2307.95|2309.45|2308.95|2308.45|2307.95|209
1686225600000|2023-06-08 12:00:00|2308.7|2308.2|2309.2|2308.7|2309.45|2308.95|2308.7|2308.2|317
1686225900000|2023-06-08 12:05:00|2309.07|2308.57|2308.95|2308.45|2309.2|2308.7|2308.2|2307.7|317
1686226200000|2023-06-08 12:10:00|2308.7|2308.2|2305.7|2305.2|2308.7|2308.2|2305.7|2305.2|449
1686226500000|2023-06-08 12:15:00|2305.57|2305.07|2305.7|2305.2|2305.95|2305.45|2304.7|2304.2|325
1686226800000|2023-06-08 12:20:00|2305.95|2305.45|2305.45|2304.95|2306.2|2305.7|2305.45|2304.95|262
1686227100000|2023-06-08 12:25:00|2305.2|2304.7|2305.2|2304.7|2305.45|2304.95|2304.95|2304.45|276
1686227400000|2023-06-08 12:30:00|2305.7|2305.2|2306.95|2306.45|2307.7|2307.2|2305.2|2304.7|510
1686227700000|2023-06-08 12:35:00|2307.2|2306.7|2308.45|2307.95|2308.7|2308.2|2306.7|2306.2|487
1686228000000|2023-06-08 12:40:00|2308.2|2307.7|2306.95|2306.45|2308.45|2307.95|2306.45|2305.95|739
1686228300000|2023-06-08 12:45:00|2306.7|2306.2|2308.95|2308.45|2308.95|2308.45|2306.7|2306.2|568
1686228600000|2023-06-08 12:50:00|2309.2|2308.7|2308.95|2308.45|2309.45|2308.95|2308.7|2308.2|634
1686228900000|2023-06-08 12:55:00|2308.7|2308.2|2307.95|2307.45|2308.7|2308.2|2307.7|2307.2|597
1686229200000|2023-06-08 13:00:00|2308.07|2307.57|2307.95|2307.45|2309.2|2308.7|2307.95|2307.45|784
1686229500000|2023-06-08 13:05:00|2307.7|2307.2|2307.2|2306.7|2308.07|2307.57|2306.82|2306.32|1114
1686229800000|2023-06-08 13:10:00|2307.32|2306.82|2306.95|2306.45|2307.32|2306.82|2305.95|2305.45|932
1686230100000|2023-06-08 13:15:00|2306.82|2306.32|2305.95|2305.45|2306.95|2306.45|2305.95|2305.45|533
1686230400000|2023-06-08 13:20:00|2305.7|2305.2|2304.45|2303.95|2305.95|2305.45|2304.45|2303.95|675
1686230700000|2023-06-08 13:25:00|2304.7|2304.2|2305.7|2305.2|2305.7|2305.2|2303.7|2303.2|693
1686231000000|2023-06-08 13:30:00|2305.57|2305.07|2304.2|2303.7|2305.95|2305.45|2304.2|2303.7|808
1686231300000|2023-06-08 13:35:00|2303.82|2303.32|2302.95|2302.45|2303.95|2303.45|2302.07|2301.57|770
1686231600000|2023-06-08 13:40:00|2302.7|2302.2|2302.82|2302.32|2304.2|2303.7|2301.95|2301.45|688
1686231900000|2023-06-08 13:45:00|2302.95|2302.45|2300.2|2299.7|2302.95|2302.45|2298.45|2297.95|1586
1686232200000|2023-06-08 13:50:00|2300.07|2299.57|2297.95|2297.45|2300.7|2300.2|2297.7|2297.2|1069
1686232500000|2023-06-08 13:55:00|2298.07|2297.57|2299.95|2299.45|2300.57|2300.07|2297.7|2297.2|1131
1686232800000|2023-06-08 14:00:00|2300.07|2299.57|2301.45|2300.95|2301.45|2300.95|2299.45|2298.95|779
1686233100000|2023-06-08 14:05:00|2301.7|2301.2|2302.95|2302.45|2303.2|2302.7|2301.45|2300.95|707
1686233400000|2023-06-08 14:10:00|2303.2|2302.7|2303.95|2303.45|2304.2|2303.7|2302.7|2302.2|432
1686233700000|2023-06-08 14:15:00|2304.2|2303.7|2304.57|2304.07|2305.45|2304.95|2303.82|2303.32|580
1686234000000|2023-06-08 14:20:00|2304.45|2303.95|2304.95|2304.45|2305.45|2304.95|2303.2|2302.7|457
1686234300000|2023-06-08 14:25:00|2304.7|2304.2|2304.2|2303.7|2304.95|2304.45|2302.7|2302.2|627
1686234600000|2023-06-08 14:30:00|2303.95|2303.45|2302.7|2302.2|2304.7|2304.2|2302.32|2301.82|781
1686234900000|2023-06-08 14:35:00|2302.82|2302.32|2303.7|2303.2|2304.2|2303.7|2302.45|2301.95|626
1686235200000|2023-06-08 14:40:00|2303.95|2303.45|2304.45|2303.95|2304.7|2304.2|2303.2|2302.7|420
1686235500000|2023-06-08 14:45:00|2304.7|2304.2|2305.32|2304.82|2305.7|2305.2|2304.45|2303.95|447
1686235800000|2023-06-08 14:50:00|2305.45|2304.95|2306.2|2305.7|2306.45|2305.95|2305.2|2304.7|627
1686236100000|2023-06-08 14:55:00|2306.07|2305.57|2305.95|2305.45|2306.2|2305.7|2305.45|2304.95|677
1686236400000|2023-06-08 15:00:00|2305.7|2305.2|2305.2|2304.7|2306.2|2305.7|2305.07|2304.57|834
1686236700000|2023-06-08 15:05:00|2305.07|2304.57|2305.07|2304.57|2305.7|2305.2|2304.45|2303.95|916
1686237000000|2023-06-08 15:10:00|2304.95|2304.45|2304.45|2303.95|2305.2|2304.7|2303.45|2302.95|752
1686237300000|2023-06-08 15:15:00|2304.7|2304.2|2304.2|2303.7|2304.7|2304.2|2303.2|2302.7|837
1686237600000|2023-06-08 15:20:00|2303.95|2303.45|2305.72|2304.22|2305.72|2304.7|2303.82|2303.32|1653
1686237900000|2023-06-08 15:25:00|2305.71|2304.21|2306.8|2305.3|2306.8|2305.3|2305.2|2303.7|319
1686238200000|2023-06-08 15:30:00|2306.81|2305.31|2305.02|2303.62|2306.81|2305.31|2304.27|2302.87|171
1686238500000|2023-06-08 15:35:00|2304.9|2303.5|2305.15|2303.75|2305.15|2303.75|2304.77|2303.37|63
1686238800000|2023-06-08 15:40:00|2305.4|2304|2305.65|2304.25|2305.65|2304.25|2305.4|2304|2000
1686239100000|2023-06-08 15:45:00|2305.77|2304.37|2303.15|2301.75|2305.77|2304.37|2303.02|2301.62|18
1686239400000|2023-06-08 15:50:00|2303.02|2301.62|2304.15|2302.75|2304.15|2302.75|2302.02|2300.62|23
1686239700000|2023-06-08 15:55:00|2304.27|2302.87|2303.21|2301.71|2304.65|2303.25|2302.65|2301.25|12
1686240000000|2023-06-08 16:00:00|2303.2|2301.7|2303.22|2301.72|2303.74|2302.24|2301.62|2300.12|0
1686240300000|2023-06-08 16:05:00|2303.23|2301.73|2303.24|2301.74|2304.28|2302.78|2303.22|2301.72|0
1686240600000|2023-06-08 16:10:00|2303.25|2301.75|2303.77|2302.27|2303.79|2302.29|2303.24|2301.74|0
1686240900000|2023-06-08 16:15:00|2303.78|2302.28|2304.32|2302.82|2304.85|2303.35|2303.25|2301.75|0
1686241200000|2023-06-08 16:20:00|2304.33|2302.83|2305.92|2304.42|2305.92|2304.42|2304.32|2302.82|0
1686241500000|2023-06-08 16:25:00|2305.91|2304.41|2307.53|2306.03|2308.06|2306.56|2305.91|2304.41|0
1686241800000|2023-06-08 16:30:00|2307.52|2306.02|2307.37|2305.87|2308.05|2306.55|2306.85|2305.35|0
1686242100000|2023-06-08 16:35:00|2307.11|2305.61|2306.82|2305.32|2307.37|2305.87|2306.81|2305.31|0
1686242400000|2023-06-08 16:40:00|2306.81|2305.31|2306.29|2304.79|2306.81|2305.31|2306.26|2304.76|0
1686242700000|2023-06-08 16:45:00|2306.28|2304.78|2305.73|2304.23|2306.29|2304.79|2305.2|2303.7|0
1686243000000|2023-06-08 16:50:00|2305.74|2304.24|2306.27|2304.77|2306.27|2304.77|2305.74|2304.24|0
1686243300000|2023-06-08 16:55:00|2306.28|2304.78|2306.28|2304.78|2306.81|2305.31|2306.27|2304.77|0
1686243600000|2023-06-08 17:00:00|2306.27|2304.77|2306.28|2304.78|2306.29|2304.79|2306.27|2304.77|0
1686243900000|2023-06-08 17:05:00|2306.27|2304.77|2306.82|2305.32|2306.82|2305.32|2306.27|2304.77|0
1686244200000|2023-06-08 17:10:00|2306.81|2305.31|2306.28|2304.78|2306.82|2305.32|2306.28|2304.78|0
1686244500000|2023-06-08 17:15:00|2306.29|2304.79|2306.3|2304.8|2306.3|2304.8|2305.76|2304.26|0
1686244800000|2023-06-08 17:20:00|2306.29|2304.79|2304.71|2303.21|2306.29|2304.79|2304.68|2303.18|0
1686245100000|2023-06-08 17:25:00|2305.23|2303.73|2304.69|2303.19|2305.24|2303.74|2304.69|2303.19|0
1686245400000|2023-06-08 17:30:00|2304.7|2303.2|2304.68|2303.18|2305.22|2303.72|2304.15|2302.65|0
1686245700000|2023-06-08 17:35:00|2304.67|2303.17|2304.14|2302.64|2305.2|2303.7|2304.13|2302.63|0
1686246000000|2023-06-08 17:40:00|2304.13|2302.63|2303.61|2302.11|2304.14|2302.64|2303.59|2302.09|0
1686246300000|2023-06-08 17:45:00|2303.6|2302.1|2303.59|2302.09|2303.61|2302.11|2303.05|2301.55|0
1686246600000|2023-06-08 17:50:00|2303.6|2302.1|2304.13|2302.63|2304.67|2303.17|2303.59|2302.09|0
1686246900000|2023-06-08 17:55:00|2304.12|2302.62|2304.15|2302.65|2304.15|2302.65|2303.61|2302.11|0
1686247200000|2023-06-08 18:00:00|2304.16|2302.66|2304.68|2303.18|2304.69|2303.19|2304.14|2302.64|0
1686247500000|2023-06-08 18:05:00|2304.67|2303.17|2304.14|2302.64|2304.68|2303.18|2303.61|2302.11|0
1686247800000|2023-06-08 18:10:00|2304.13|2302.63|2304.67|2303.17|2304.68|2303.18|2303.6|2302.1|0
1686248100000|2023-06-08 18:15:00|2304.68|2303.18|2305.74|2304.24|2305.74|2304.24|2304.67|2303.17|0
1686248400000|2023-06-08 18:20:00|2305.75|2304.25|2306.26|2304.76|2306.27|2304.77|2305.73|2304.23|0
1686248700000|2023-06-08 18:25:00|2306.27|2304.77|2306.8|2305.3|2306.8|2305.3|2306.26|2304.76|0
1686249000000|2023-06-08 18:30:00|2306.81|2305.31|2307.36|2305.86|2307.36|2305.86|2306.81|2305.31|0
1686249300000|2023-06-08 18:35:00|2307.88|2306.38|2307.88|2306.38|2307.89|2306.39|2307.35|2305.85|0
1686249600000|2023-06-08 18:40:00|2307.87|2306.37|2307.88|2306.38|2307.88|2306.38|2307.85|2306.35|0
1686249900000|2023-06-08 18:45:00|2307.87|2306.37|2307.34|2305.84|2307.88|2306.38|2307.33|2305.83|0
1686250200000|2023-06-08 18:50:00|2307.33|2305.83|2307.86|2306.36|2308.39|2306.89|2307.33|2305.83|0
1686250500000|2023-06-08 18:55:00|2307.87|2306.37|2308.38|2306.88|2308.39|2306.89|2307.86|2306.36|0
1686250800000|2023-06-08 19:00:00|2308.39|2306.89|2308.41|2306.91|2308.41|2306.91|2308.38|2306.88|0
1686251100000|2023-06-08 19:05:00|2308.4|2306.9|2308.42|2306.92|2308.42|2306.92|2307.88|2306.38|0
1686251400000|2023-06-08 19:10:00|2308.41|2306.91|2307.87|2306.37|2308.42|2306.92|2307.87|2306.37|0
1686251700000|2023-06-08 19:15:00|2307.88|2306.38|2307.35|2305.85|2308.41|2306.91|2307.33|2305.83|0
1686252000000|2023-06-08 19:20:00|2307.34|2305.84|2308.36|2306.86|2308.36|2306.86|2307.29|2305.79|0
1686252300000|2023-06-08 19:25:00|2308.35|2306.85|2308.34|2306.84|2308.35|2306.85|2308.34|2306.84|0
1686252600000|2023-06-08 19:30:00|2308.33|2306.83|2307.81|2306.31|2308.35|2306.85|2307.81|2306.31|0
1686252900000|2023-06-08 19:35:00|2307.82|2306.32|2307.83|2306.33|2307.83|2306.33|2307.81|2306.31|0
1686253200000|2023-06-08 19:40:00|2307.82|2306.32|2308.9|2307.4|2308.9|2307.4|2307.82|2306.32|0
1686253500000|2023-06-08 19:45:00|2308.89|2307.39|2308.91|2307.41|2308.92|2307.42|2308.36|2306.86|0
1686253800000|2023-06-08 19:50:00|2308.92|2307.42|2308.36|2306.86|2309.45|2307.95|2308.36|2306.86|0
1686254100000|2023-06-08 19:55:00|2308.35|2306.85|2308.92|2307.42|2310.47|2308.97|2307.83|2306.33|0
1686254400000|2023-06-08 20:00:00|2308.76|2307.26|2307.59|2306.09|2308.76|2307.26|2307.59|2306.09|0
1686254700000|2023-06-08 20:05:00|2307.6|2306.1|2308.12|2306.62|2308.39|2306.89|2307.6|2306.1|0
1686255000000|2023-06-08 20:10:00|2307.96|2306.46|2307.96|2306.46|2308.12|2306.62|2307.43|2305.93|0
1686255300000|2023-06-08 20:15:00|2307.97|2306.47|2307.96|2306.46|2308.65|2307.15|2307.43|2305.93|0
1686255600000|2023-06-08 20:20:00|2307.86|2306.36|2307.7|2306.2|2308.12|2306.62|2307.59|2306.09|0
1686255900000|2023-06-08 20:25:00|2307.8|2306.3|2308.23|2306.73|2308.23|2306.73|2307.8|2306.3|0
1686256200000|2023-06-08 20:30:00|2308.33|2306.83|2309.03|2307.53|2309.18|2307.68|2308.33|2306.83|0
1686256500000|2023-06-08 20:35:00|2309.02|2307.52|2308.92|2307.42|2309.18|2307.68|2308.76|2307.26|0
1686256800000|2023-06-08 20:40:00|2308.76|2307.26|2309.29|2307.79|2309.29|2307.79|2308.76|2307.26|0
1686257100000|2023-06-08 20:45:00|2309.24|2307.74|2309.83|2308.33|2310.15|2308.65|2309.18|2307.68|0
1686257400000|2023-06-08 20:50:00|2309.78|2308.28|2309.2|2307.7|2309.89|2308.39|2308.82|2307.32|0
1686257700000|2023-06-08 20:55:00|2309.19|2307.69|2309.3|2307.8|2309.41|2307.91|2308.93|2307.43|0
1686258000000|2023-06-08 21:00:00|2309.35|2307.85|2309.19|2307.69|2309.51|2308.01|2309.14|2307.64|0
1686258300000|2023-06-08 21:05:00|2309.14|2307.64|2309.14|2307.64|2309.2|2307.7|2309.14|2307.64|0
1686258600000|2023-06-08 21:10:00|2309.19|2307.69|2309.09|2307.59|2309.19|2307.69|2309.09|2307.59|0
1686258900000|2023-06-08 21:15:00|2309.14|2307.64|2309.09|2307.59|2309.2|2307.7|2309.04|2307.54|0
1686259200000|2023-06-08 21:20:00|2309.14|2307.64|2309.24|2307.74|2309.29|2307.79|2309.14|2307.64|0
1686259500000|2023-06-08 21:25:00|2309.29|2307.79|2309.13|2307.63|2309.29|2307.79|2309.13|2307.63|0
1686259800000|2023-06-08 21:30:00|2309.08|2307.58|2309.13|2307.63|2309.19|2307.69|2309.08|2307.58|0
1686260100000|2023-06-08 21:35:00|2309.18|2307.68|2309.13|2307.63|2309.19|2307.69|2309.13|2307.63|0
1686260400000|2023-06-08 21:40:00|2309.19|2307.69|2309.4|2307.9|2309.4|2307.9|2309.13|2307.63|0
1686260700000|2023-06-08 21:45:00|2309.34|2307.84|2308.81|2307.31|2309.34|2307.84|2308.28|2306.78|0
1686261000000|2023-06-08 21:50:00|2308.71|2307.21|2308.76|2307.26|2308.87|2307.37|2308.65|2307.15|0
1686261300000|2023-06-08 21:55:00|2308.81|2307.31|2308.97|2307.47|2308.97|2307.47|2308.76|2307.26|0
1686261600000|2023-06-08 22:00:00|2308.87|2307.37|2308.02|2306.52|2309.03|2307.53|2308.02|2306.52|0
1686261900000|2023-06-08 22:05:00|2308.07|2306.57|2307.86|2306.36|2308.39|2306.89|2307.59|2306.09|0
1686262200000|2023-06-08 22:10:00|2307.96|2306.46|2307.86|2306.36|2308.28|2306.78|2307.86|2306.36|0
1686262500000|2023-06-08 22:15:00|2307.96|2306.46|2308.12|2306.62|2308.28|2306.78|2307.86|2306.36|0
1686262800000|2023-06-08 22:20:00|2308.07|2306.57|2308.12|2306.62|2308.28|2306.78|2307.86|2306.36|0
1686263100000|2023-06-08 22:25:00|2308.02|2306.52|2307.86|2306.36|2308.12|2306.62|2307.86|2306.36|0
1686263400000|2023-06-08 22:30:00|2308.02|2306.52|2308.39|2306.89|2308.39|2306.89|2308.02|2306.52|0
1686263700000|2023-06-08 22:35:00|2308.34|2306.84|2308.28|2306.78|2308.39|2306.89|2308.28|2306.78|0
1686264000000|2023-06-08 22:40:00|2308.34|2306.84|2308.28|2306.78|2308.39|2306.89|2308.28|2306.78|0
1686264300000|2023-06-08 22:45:00|2308.12|2306.62|2308.28|2306.78|2308.39|2306.89|2308.12|2306.62|0
1686264900000|2023-06-08 22:55:00|2308.12|2306.62|2308.39|2306.89|2308.39|2306.89|2308.12|2306.62|0
1686265200000|2023-06-08 23:00:00|2308.28|2306.78|2308.55|2307.05|2308.55|2307.05|2308.28|2306.78|0
1686265500000|2023-06-08 23:05:00|2308.65|2307.15|2308.39|2306.89|2308.65|2307.15|2308.28|2306.78|0
1686265800000|2023-06-08 23:10:00|2308.55|2307.05|2308.12|2306.62|2308.55|2307.05|2308.12|2306.62|0
1686266100000|2023-06-08 23:15:00|2308.13|2306.63|2308.28|2306.78|2308.28|2306.78|2308.12|2306.62|0
1686266400000|2023-06-08 23:20:00|2308.23|2306.73|2307.59|2306.09|2308.23|2306.73|2307.59|2306.09|0
1686266700000|2023-06-08 23:25:00|2307.6|2306.1|2307.86|2306.36|2307.86|2306.36|2307.6|2306.1|0
1686267000000|2023-06-08 23:30:00|2307.75|2306.25|2308.02|2306.52|2308.02|2306.52|2307.75|2306.25|0
1686267300000|2023-06-08 23:35:00|2307.96|2306.46|2308.12|2306.62|2308.12|2306.62|2307.86|2306.36|0
1686267600000|2023-06-08 23:40:00|2308.13|2306.63|2308.28|2306.78|2308.39|2306.89|2308.12|2306.62|0
1686267900000|2023-06-08 23:45:00|2308.23|2306.73|2307.86|2306.36|2308.23|2306.73|2307.75|2306.25|0
1686268200000|2023-06-08 23:50:00|2307.81|2306.31|2307.75|2306.25|2307.86|2306.36|2307.59|2306.09|0
1686268500000|2023-06-08 23:55:00|2307.76|2306.26|2307.49|2305.99|2307.86|2306.36|2307.33|2305.83|0
1686268800000|2023-06-09 00:00:00|2307.59|2306.09|2307.33|2305.83|2307.86|2306.36|2307.22|2305.72|0
1686269100000|2023-06-09 00:05:00|2307.49|2305.99|2306.69|2305.19|2307.49|2305.99|2305.89|2304.39|0
1686269400000|2023-06-09 00:10:00|2306.8|2305.3|2306.96|2305.46|2307.22|2305.72|2306.69|2305.19|0
1686269700000|2023-06-09 00:15:00|2306.95|2305.45|2307.48|2305.98|2308.51|2307.01|2306.8|2305.3|0
1686270000000|2023-06-09 00:20:00|2307.47|2305.97|2308.01|2306.51|2308.01|2306.51|2307.47|2305.97|0
1686270300000|2023-06-09 00:25:00|2308|2306.5|2307.48|2305.98|2308.01|2306.51|2307.47|2305.97|0
1686270600000|2023-06-09 00:30:00|2307.47|2305.97|2307.48|2305.98|2307.48|2305.98|2307.47|2305.97|0
1686270900000|2023-06-09 00:35:00|2307.47|2305.97|2308.01|2306.51|2308.01|2306.51|2307.47|2305.97|0
1686271200000|2023-06-09 00:40:00|2307.49|2305.99|2307.48|2305.98|2307.49|2305.99|2307.47|2305.97|0
1686271500000|2023-06-09 00:45:00|2307.47|2305.97|2306.96|2305.46|2307.47|2305.97|2306.95|2305.45|0
1686271800000|2023-06-09 00:50:00|2306.95|2305.45|2306.95|2305.45|2306.96|2305.46|2306.95|2305.45|0
1686272100000|2023-06-09 00:55:00|2306.43|2304.93|2306.95|2305.45|2306.95|2305.45|2306.43|2304.93|0
1686272400000|2023-06-09 01:00:00|2306.43|2304.93|2306.43|2304.93|2306.95|2305.45|2306.43|2304.93|0
1686272700000|2023-06-09 01:05:00|2306.42|2304.92|2306.43|2304.93|2306.43|2304.93|2306.42|2304.92|0
1686273000000|2023-06-09 01:10:00|2306.95|2305.45|2306.95|2305.45|2306.96|2305.46|2306.95|2305.45|0
1686273300000|2023-06-09 01:15:00|2306.96|2305.46|2306.95|2305.45|2306.96|2305.46|2306.94|2305.44|0
1686273600000|2023-06-09 01:20:00|2306.94|2305.44|2306.95|2305.45|2306.95|2305.45|2306.94|2305.44|0
1686274200000|2023-06-09 01:30:00|2307.47|2305.97|2307.48|2305.98|2307.48|2305.98|2306.95|2305.45|0
1686274500000|2023-06-09 01:35:00|2306.96|2305.46|2306.95|2305.45|2306.96|2305.46|2306.95|2305.45|0
1686274800000|2023-06-09 01:40:00|2307.21|2305.71|2307.47|2305.97|2307.47|2305.97|2306.95|2305.45|0
1686275100000|2023-06-09 01:45:00|2306.95|2305.45|2307.47|2305.97|2307.48|2305.98|2306.95|2305.45|0
1686275400000|2023-06-09 01:50:00|2307.48|2305.98|2307.48|2305.98|2307.48|2305.98|2307.47|2305.97|0
1686275700000|2023-06-09 01:55:00|2307.47|2305.97|2307.48|2305.98|2307.48|2305.98|2306.95|2305.45|0
1686276000000|2023-06-09 02:00:00|2307.47|2305.97|2306.95|2305.45|2307.48|2305.98|2306.95|2305.45|0
1686277200000|2023-06-09 02:20:00|2306.94|2305.44|2306.95|2305.45|2306.95|2305.45|2306.94|2305.44|0
1686277500000|2023-06-09 02:25:00|2306.94|2305.44|2307.47|2305.97|2307.47|2305.97|2306.94|2305.44|0
1686278400000|2023-06-09 02:40:00|2307.48|2305.98|2307.47|2305.97|2308|2306.5|2307.47|2305.97|0
1686278700000|2023-06-09 02:45:00|2307.48|2305.98|2308|2306.5|2308|2306.5|2307.47|2305.97|0
1686279000000|2023-06-09 02:50:00|2307.99|2306.49|2308.01|2306.51|2308.01|2306.51|2307.99|2306.49|0
1686279300000|2023-06-09 02:55:00|2308.02|2306.52|2308.02|2306.52|2308.02|2306.52|2308.02|2306.52|0
1686279900000|2023-06-09 03:05:00|2308.54|2307.04|2308.54|2307.04|2308.54|2307.04|2308.02|2306.52|0
1686280200000|2023-06-09 03:10:00|2308.53|2307.03|2308.02|2306.52|2308.54|2307.04|2308.02|2306.52|0
1686280800000|2023-06-09 03:20:00|2308.28|2306.78|2308.54|2307.04|2308.54|2307.04|2308.28|2306.78|0
1686281100000|2023-06-09 03:25:00|2308.55|2307.05|2308.54|2307.04|2308.55|2307.05|2308.54|2307.04|0
1686281400000|2023-06-09 03:30:00|2308.55|2307.05|2308.54|2307.04|2308.55|2307.05|2308.54|2307.04|0
1686281700000|2023-06-09 03:35:00|2308.55|2307.05|2309.12|2307.62|2309.13|2307.63|2308.55|2307.05|0
1686282000000|2023-06-09 03:40:00|2309.13|2307.63|2309.13|2307.63|2309.13|2307.63|2309.12|2307.62|0
1686282300000|2023-06-09 03:45:00|2309.65|2308.15|2309.65|2308.15|2309.66|2308.16|2309.13|2307.63|0
1686282600000|2023-06-09 03:50:00|2309.13|2307.63|2309.12|2307.62|2309.13|2307.63|2309.12|2307.62|0
1686282900000|2023-06-09 03:55:00|2309.13|2307.63|2309.13|2307.63|2309.13|2307.63|2309.12|2307.62|0
1686283200000|2023-06-09 04:00:00|2309.12|2307.62|2309.13|2307.63|2309.13|2307.63|2309.12|2307.62|0
1686283500000|2023-06-09 04:05:00|2309.12|2307.62|2309.12|2307.62|2309.12|2307.62|2309.12|2307.62|0
1686283800000|2023-06-09 04:10:00|2309.13|2307.63|2309.12|2307.62|2309.13|2307.63|2309.12|2307.62|0
1686284400000|2023-06-09 04:20:00|2309.11|2307.61|2309.11|2307.61|2309.12|2307.62|2308.59|2307.09|0
1686285000000|2023-06-09 04:30:00|2309.12|2307.62|2309.11|2307.61|2309.12|2307.62|2309.11|2307.61|0
1686285300000|2023-06-09 04:35:00|2308.59|2307.09|2308.07|2306.57|2308.59|2307.09|2308.07|2306.57|0
1686286200000|2023-06-09 04:50:00|2308.06|2306.56|2308.07|2306.57|2308.07|2306.57|2308.06|2306.56|0
1686286500000|2023-06-09 04:55:00|2308.06|2306.56|2308.06|2306.56|2308.07|2306.57|2308.06|2306.56|0
1686286800000|2023-06-09 05:00:00|2308.07|2306.57|2308.06|2306.56|2308.07|2306.57|2308.06|2306.56|0
1686287100000|2023-06-09 05:05:00|2308.07|2306.57|2308.07|2306.57|2308.07|2306.57|2308.06|2306.56|0
1686287400000|2023-06-09 05:10:00|2308.06|2306.56|2308.07|2306.57|2308.07|2306.57|2308.06|2306.56|0
1686287700000|2023-06-09 05:15:00|2308.59|2307.09|2308.59|2307.09|2308.59|2307.09|2308.07|2306.57|0
1686288000000|2023-06-09 05:20:00|2308.58|2307.08|2308.58|2307.08|2308.59|2307.09|2308.58|2307.08|0
1686288300000|2023-06-09 05:25:00|2308.06|2306.56|2308.58|2307.08|2308.58|2307.08|2308.06|2306.56|0
1686288600000|2023-06-09 05:30:00|2308.06|2306.56|2308.59|2307.09|2308.59|2307.09|2308.06|2306.56|0
1686288900000|2023-06-09 05:35:00|2308.6|2307.1|2308.59|2307.09|2308.6|2307.1|2308.59|2307.09|0
1686289200000|2023-06-09 05:40:00|2308.6|2307.1|2308.63|2307.13|2308.63|2307.13|2308.6|2307.1|0
1686289500000|2023-06-09 05:45:00|2308.64|2307.14|2308.63|2307.13|2308.64|2307.14|2308.63|2307.13|0
1686289800000|2023-06-09 05:50:00|2308.67|2307.17|2308.67|2307.17|2308.68|2307.18|2308.67|2307.17|0
1686290100000|2023-06-09 05:55:00|2308.66|2307.16|2308.67|2307.17|2308.67|2307.17|2308.66|2307.16|0
1686290400000|2023-06-09 06:00:00|2308.15|2306.65|2307.06|2305.56|2308.15|2306.65|2306.56|2305.06|0
1686290700000|2023-06-09 06:05:00|2306.54|2305.04|2306.97|2305.47|2306.97|2305.47|2305.95|2304.45|0
1686291000000|2023-06-09 06:10:00|2306.98|2305.48|2307.5|2306|2307.5|2306|2306.97|2305.47|0
1686291300000|2023-06-09 06:15:00|2306.98|2305.48|2306.96|2305.46|2306.98|2305.48|2306.96|2305.46|0
1686291600000|2023-06-09 06:20:00|2306.97|2305.47|2307.49|2305.99|2307.49|2305.99|2306.96|2305.46|0
1686291900000|2023-06-09 06:25:00|2307.5|2306|2307.49|2305.99|2307.5|2306|2306.97|2305.47|0
1686292200000|2023-06-09 06:30:00|2307.5|2306|2309.27|2307.87|2310.15|2308.75|2307.49|2305.99|27
1686292500000|2023-06-09 06:35:00|2308.52|2307.12|2307.77|2306.37|2309.9|2308.5|2307.77|2306.37|17
1686292800000|2023-06-09 06:40:00|2307.9|2306.5|2307.52|2306.12|2307.9|2306.5|2307.52|2306.12|1
1686293100000|2023-06-09 06:45:00|2307.65|2306.25|2307.02|2305.62|2307.65|2306.25|2307.02|2305.62|40
1686293400000|2023-06-09 06:50:00|2307.15|2305.75|2306.27|2304.87|2307.15|2305.75|2305.9|2304.5|6
1686293700000|2023-06-09 06:55:00|2305.95|2304.45|2306.02|2304.52|2306.02|2304.52|2305.42|2303.92|0
1686294000000|2023-06-09 07:00:00|2306.54|2305.04|2305.95|2305.45|2309.7|2309.2|2305.2|2304.7|3083
1686294300000|2023-06-09 07:05:00|2305.7|2305.2|2304.95|2304.45|2306.95|2306.45|2304.57|2304.07|1428
1686294600000|2023-06-09 07:10:00|2305.2|2304.7|2303.95|2303.45|2305.7|2305.2|2303.57|2303.07|837
1686294900000|2023-06-09 07:15:00|2303.7|2303.2|2302.2|2301.7|2303.95|2303.45|2301.45|2300.95|1063
1686295200000|2023-06-09 07:20:00|2301.95|2301.45|2302.2|2301.7|2303.07|2302.57|2300.57|2300.07|1131
1686295500000|2023-06-09 07:25:00|2302.07|2301.57|2299.7|2299.2|2303.45|2302.95|2298.95|2298.45|1106
1686295800000|2023-06-09 07:30:00|2299.45|2298.95|2302.95|2302.45|2302.95|2302.45|2298.57|2298.07|1736
1686296100000|2023-06-09 07:35:00|2302.82|2302.32|2302.45|2301.95|2302.82|2302.32|2299.95|2299.45|938
1686296400000|2023-06-09 07:40:00|2302.64|2302.14|2302.39|2301.89|2302.89|2302.39|2300.14|2299.64|649
1686296700000|2023-06-09 07:45:00|2302.14|2301.64|2303.14|2302.64|2303.64|2303.14|2301.89|2301.39|926
1686297000000|2023-06-09 07:50:00|2303.26|2302.76|2305.89|2305.39|2306.14|2305.64|2303.14|2302.64|884
1686297300000|2023-06-09 07:55:00|2305.64|2305.14|2305.51|2305.01|2305.89|2305.39|2304.64|2304.14|596
1686297600000|2023-06-09 08:00:00|2305.39|2304.89|2305.26|2304.76|2305.89|2305.39|2304.51|2304.01|769
1686297900000|2023-06-09 08:05:00|2305.39|2304.89|2304.64|2304.14|2305.64|2305.14|2303.39|2302.89|690
1686298200000|2023-06-09 08:10:00|2304.51|2304.01|2307.64|2307.14|2307.64|2307.14|2304.39|2303.89|715
1686298500000|2023-06-09 08:15:00|2307.51|2307.01|2306.64|2306.14|2308.39|2307.89|2306.39|2305.89|518
1686298800000|2023-06-09 08:20:00|2306.39|2305.89|2306.64|2306.14|2306.89|2306.39|2305.64|2305.14|448
1686299100000|2023-06-09 08:25:00|2306.39|2305.89|2305.89|2305.39|2306.89|2306.39|2305.64|2305.14|277
1686299400000|2023-06-09 08:30:00|2306.14|2305.64|2304.14|2303.64|2306.64|2306.14|2304.14|2303.64|423
1686299700000|2023-06-09 08:35:00|2304.39|2303.89|2303.89|2303.39|2304.64|2304.14|2303.14|2302.64|380
1686300000000|2023-06-09 08:40:00|2303.64|2303.14|2304.39|2303.89|2304.51|2304.01|2303.39|2302.89|282
1686300300000|2023-06-09 08:45:00|2304.26|2303.76|2305.89|2305.39|2305.89|2305.39|2303.89|2303.39|470
1686300600000|2023-06-09 08:50:00|2306.01|2305.51|2307.39|2306.89|2307.64|2307.14|2305.64|2305.14|444
1686300900000|2023-06-09 08:55:00|2307.64|2307.14|2307.26|2306.76|2308.39|2307.89|2307.14|2306.64|336
1686301200000|2023-06-09 09:00:00|2307.14|2306.64|2308.39|2307.89|2308.39|2307.89|2307.14|2306.64|342
1686301500000|2023-06-09 09:05:00|2308.14|2307.64|2307.64|2307.14|2308.64|2308.14|2307.64|2307.14|356
1686301800000|2023-06-09 09:10:00|2307.89|2307.39|2307.64|2307.14|2308.51|2308.01|2307.39|2306.89|518
1686302100000|2023-06-09 09:15:00|2307.89|2307.39|2308.14|2307.64|2308.64|2308.14|2307.39|2306.89|757
1686302400000|2023-06-09 09:20:00|2308.39|2307.89|2306.64|2306.14|2308.39|2307.89|2306.14|2305.64|371
1686302700000|2023-06-09 09:25:00|2306.89|2306.39|2307.14|2306.64|2307.14|2306.64|2305.89|2305.39|276
1686303000000|2023-06-09 09:30:00|2307.01|2306.51|2307.14|2306.64|2307.39|2306.89|2306.14|2305.64|276
1686303300000|2023-06-09 09:35:00|2306.64|2306.14|2304.64|2304.14|2306.64|2306.14|2304.64|2304.14|409
1686303600000|2023-06-09 09:40:00|2304.39|2303.89|2304.89|2304.39|2305.14|2304.64|2303.89|2303.39|429
1686303900000|2023-06-09 09:45:00|2305.14|2304.64|2301.89|2301.39|2305.14|2304.64|2301.64|2301.14|430
1686304200000|2023-06-09 09:50:00|2301.76|2301.26|2300.89|2300.39|2302.14|2301.64|2299.76|2299.26|730
1686304500000|2023-06-09 09:55:00|2301.14|2300.64|2300.89|2300.39|2301.64|2301.14|2299.89|2299.39|950
1686304800000|2023-06-09 10:00:00|2301.14|2300.64|2299.89|2299.39|2301.39|2300.89|2299.39|2298.89|920
1686305100000|2023-06-09 10:05:00|2300.14|2299.64|2300.39|2299.89|2301.39|2300.89|2299.89|2299.39|695
1686305400000|2023-06-09 10:10:00|2300.14|2299.64|2298.14|2297.64|2300.39|2299.89|2297.64|2297.14|856
1686305700000|2023-06-09 10:15:00|2297.89|2297.39|2299.14|2298.64|2299.14|2298.64|2297.39|2296.89|649
1686306000000|2023-06-09 10:20:00|2298.89|2298.39|2300.39|2299.89|2300.89|2300.39|2298.76|2298.26|463
1686306300000|2023-06-09 10:25:00|2300.14|2299.64|2299.64|2299.14|2301.01|2300.51|2299.64|2299.14|478
1686306600000|2023-06-09 10:30:00|2299.89|2299.39|2299.89|2299.39|2299.89|2299.39|2298.89|2298.39|658
1686306900000|2023-06-09 10:35:00|2299.64|2299.14|2299.39|2298.89|2299.89|2299.39|2298.51|2298.01|550
1686307200000|2023-06-09 10:40:00|2299.14|2298.64|2299.89|2299.39|2299.89|2299.39|2298.89|2298.39|284
1686307500000|2023-06-09 10:45:00|2299.14|2298.64|2299.76|2299.26|2300.89|2300.39|2299.14|2298.64|320
1686307800000|2023-06-09 10:50:00|2299.89|2299.39|2300.64|2300.14|2300.89|2300.39|2299.64|2299.14|285
1686308100000|2023-06-09 10:55:00|2300.39|2299.89|2299.39|2298.89|2300.64|2300.14|2298.89|2298.39|537
1686308400000|2023-06-09 11:00:00|2299.51|2299.01|2297.89|2297.39|2299.64|2299.14|2297.64|2297.14|400
1686308700000|2023-06-09 11:05:00|2297.76|2297.26|2298.14|2297.64|2298.26|2297.76|2297.64|2297.14|350
1686309000000|2023-06-09 11:10:00|2298.01|2297.51|2299.26|2298.76|2299.39|2298.89|2297.89|2297.39|686
1686309300000|2023-06-09 11:15:00|2299.14|2298.64|2298.64|2298.14|2299.89|2299.39|2298.64|2298.14|324
1686309600000|2023-06-09 11:20:00|2298.14|2297.64|2298.39|2297.89|2298.89|2298.39|2297.89|2297.39|387
1686309900000|2023-06-09 11:25:00|2298.14|2297.64|2297.89|2297.39|2298.39|2297.89|2297.89|2297.39|140
1686310200000|2023-06-09 11:30:00|2297.64|2297.14|2296.89|2296.39|2298.14|2297.64|2296.64|2296.14|460
1686310500000|2023-06-09 11:35:00|2297.14|2296.64|2297.14|2296.64|2297.64|2297.14|2295.89|2295.39|696
1686310800000|2023-06-09 11:40:00|2297.26|2296.76|2298.89|2298.39|2298.89|2298.39|2297.14|2296.64|300
1686311100000|2023-06-09 11:45:00|2298.64|2298.14|2300.39|2299.89|2300.64|2300.14|2298.64|2298.14|428
1686311400000|2023-06-09 11:50:00|2300.64|2300.14|2299.39|2298.89|2300.89|2300.39|2299.39|2298.89|522
1686311700000|2023-06-09 11:55:00|2299.51|2299.01|2298.14|2297.64|2299.64|2299.14|2297.64|2297.14|392
1686312000000|2023-06-09 12:00:00|2298.01|2297.51|2297.39|2296.89|2298.64|2298.14|2297.14|2296.64|302
1686312300000|2023-06-09 12:05:00|2297.14|2296.64|2298.64|2298.14|2298.64|2298.14|2297.14|2296.64|215
1686312600000|2023-06-09 12:10:00|2298.39|2297.89|2298.51|2298.01|2299.64|2299.14|2298.39|2297.89|347
1686312900000|2023-06-09 12:15:00|2298.64|2298.14|2297.39|2296.89|2298.89|2298.39|2297.14|2296.64|278
1686313200000|2023-06-09 12:20:00|2297.14|2296.64|2295.39|2294.89|2297.14|2296.64|2295.39|2294.89|557
1686313500000|2023-06-09 12:25:00|2295.14|2294.64|2295.39|2294.89|2295.39|2294.89|2294.64|2294.14|722
1686313800000|2023-06-09 12:30:00|2295.51|2295.01|2293.64|2293.14|2295.51|2295.01|2293.14|2292.64|609
1686314100000|2023-06-09 12:35:00|2293.89|2293.39|2296.14|2295.64|2296.51|2296.01|2293.89|2293.39|599
1686314400000|2023-06-09 12:40:00|2295.89|2295.39|2296.64|2296.14|2296.89|2296.39|2295.39|2294.89|447
1686314700000|2023-06-09 12:45:00|2296.39|2295.89|2298.14|2297.64|2298.14|2297.64|2296.39|2295.89|582
1686315000000|2023-06-09 12:50:00|2297.89|2297.39|2298.76|2298.26|2298.89|2298.39|2297.89|2297.39|324
1686315300000|2023-06-09 12:55:00|2298.64|2298.14|2298.89|2298.39|2299.14|2298.64|2297.76|2297.26|438
1686315600000|2023-06-09 13:00:00|2299.14|2298.64|2297.76|2297.26|2299.14|2298.64|2297.26|2296.76|531
1686315900000|2023-06-09 13:05:00|2297.89|2297.39|2298.89|2298.39|2299.39|2298.89|2297.89|2297.39|480
1686316200000|2023-06-09 13:10:00|2298.64|2298.14|2299.26|2298.76|2299.64|2299.14|2298.14|2297.64|414
1686316500000|2023-06-09 13:15:00|2299.14|2298.64|2299.76|2299.26|2299.89|2299.39|2298.89|2298.39|285
1686316800000|2023-06-09 13:20:00|2299.89|2299.39|2299.39|2298.89|2300.64|2300.14|2298.89|2298.39|680
1686317100000|2023-06-09 13:25:00|2299.64|2299.14|2299.39|2298.89|2299.89|2299.39|2299.14|2298.64|310
1686317400000|2023-06-09 13:30:00|2299.26|2298.76|2299.64|2299.14|2299.89|2299.39|2298.89|2298.39|1345
1686317700000|2023-06-09 13:35:00|2299.39|2298.89|2300.39|2299.89|2300.39|2299.89|2298.64|2298.14|682
1686318000000|2023-06-09 13:40:00|2300.14|2299.64|2302.14|2301.64|2302.39|2301.89|2299.89|2299.39|964
1686318300000|2023-06-09 13:45:00|2302.39|2301.89|2303.64|2303.14|2304.64|2304.14|2302.39|2301.89|1497
1686318600000|2023-06-09 13:50:00|2303.39|2302.89|2304.14|2303.64|2304.89|2304.39|2303.39|2302.89|738
1686318900000|2023-06-09 13:55:00|2304.26|2303.76|2305.38|2304.88|2306.18|2305.68|2303.93|2303.43|1678
1686319200000|2023-06-09 14:00:00|2305.5|2305|2305.23|2304.73|2305.9|2305.4|2304.15|2303.65|3321
1686319500000|2023-06-09 14:05:00|2305.35|2304.85|2304.6|2304.1|2305.73|2305.23|2303.98|2303.48|886
1686319800000|2023-06-09 14:10:00|2304.59|2304.09|2304.97|2304.47|2305.72|2305.22|2304.47|2303.97|768
1686320100000|2023-06-09 14:15:00|2305.22|2304.72|2305.47|2304.97|2306.09|2305.59|2304.97|2304.47|966
1686320400000|2023-06-09 14:20:00|2305.22|2304.72|2305.47|2304.97|2306.47|2305.97|2304.84|2304.34|863
1686320700000|2023-06-09 14:25:00|2305.22|2304.72|2304.97|2304.47|2305.72|2305.22|2304.47|2303.97|723
1686321000000|2023-06-09 14:30:00|2305.22|2304.72|2304.47|2303.97|2305.72|2305.22|2304.47|2303.97|864
1686321300000|2023-06-09 14:35:00|2304.72|2304.22|2304.97|2304.47|2305.72|2305.22|2303.97|2303.47|699
1686321600000|2023-06-09 14:40:00|2304.72|2304.22|2303.72|2303.22|2304.72|2304.22|2302.72|2302.22|765
1686321900000|2023-06-09 14:45:00|2303.47|2302.97|2303.72|2303.22|2305.22|2304.72|2303.22|2302.72|1292
1686322200000|2023-06-09 14:50:00|2303.47|2302.97|2304.22|2303.72|2304.22|2303.72|2302.34|2301.84|1548
1686322500000|2023-06-09 14:55:00|2304.34|2303.84|2305.22|2304.72|2305.72|2305.22|2304.22|2303.72|1251
1686322800000|2023-06-09 15:00:00|2305.47|2304.97|2304.59|2304.09|2305.47|2304.97|2303.97|2303.47|1149
1686323100000|2023-06-09 15:05:00|2304.72|2304.22|2304.97|2304.47|2305.47|2304.97|2303.47|2302.97|943
1686323400000|2023-06-09 15:10:00|2305.22|2304.72|2304.72|2304.22|2305.97|2305.47|2303.97|2303.47|1282
1686323700000|2023-06-09 15:15:00|2304.97|2304.47|2304.22|2303.72|2305.97|2305.47|2303.72|2303.22|1455
1686324000000|2023-06-09 15:20:00|2304.34|2303.84|2302.83|2301.33|2304.47|2303.97|2302.59|2301.33|1306
1686324300000|2023-06-09 15:25:00|2302.82|2301.32|2302.57|2301.07|2303.35|2301.85|2301.11|2299.61|1082
1686324600000|2023-06-09 15:30:00|2302.05|2300.55|2300.42|2299.02|2302.05|2300.55|2299.04|2297.64|224
1686324900000|2023-06-09 15:35:00|2300.54|2299.14|2301.79|2300.39|2301.79|2300.39|2300.42|2299.02|2132
1686325200000|2023-06-09 15:40:00|2301.67|2300.27|2302.42|2301.02|2302.42|2301.02|2301.42|2300.02|228
1686325500000|2023-06-09 15:45:00|2302.17|2300.77|2302.42|2301.02|2302.67|2301.27|2301.92|2300.52|1383
1686325800000|2023-06-09 15:50:00|2302.29|2300.89|2302.29|2300.89|2302.29|2300.89|2301.67|2300.27|22
1686326100000|2023-06-09 15:55:00|2302.04|2300.64|2300.85|2299.35|2302.04|2300.64|2300.04|2298.64|36
1686326400000|2023-06-09 16:00:00|2300.86|2299.36|2300.22|2298.72|2300.86|2299.36|2299.23|2297.73|0
1686326700000|2023-06-09 16:05:00|2300.23|2298.73|2299.7|2298.2|2301.3|2299.8|2299.7|2298.2|0
1686327000000|2023-06-09 16:10:00|2299.71|2298.21|2300.26|2298.76|2300.79|2299.29|2299.7|2298.2|0
1686327300000|2023-06-09 16:15:00|2300.25|2298.75|2301.31|2299.81|2301.31|2299.81|2300.25|2298.75|0
1686327600000|2023-06-09 16:20:00|2301.3|2299.8|2300.23|2298.73|2301.31|2299.81|2299.7|2298.2|0
1686327900000|2023-06-09 16:25:00|2300.24|2298.74|2299.16|2297.66|2300.24|2298.74|2298.08|2296.58|0
1686328200000|2023-06-09 16:30:00|2299.15|2297.65|2299.7|2298.2|2300.23|2298.73|2298.63|2297.13|0
1686328500000|2023-06-09 16:35:00|2299.69|2298.19|2298.62|2297.12|2299.7|2298.2|2298.61|2297.11|0
1686328800000|2023-06-09 16:40:00|2298.61|2297.11|2299.17|2297.67|2299.18|2297.68|2298.08|2296.58|0
1686329100000|2023-06-09 16:45:00|2299.18|2297.68|2300.24|2298.74|2300.24|2298.74|2299.16|2297.66|0
1686329400000|2023-06-09 16:50:00|2300.25|2298.75|2300.24|2298.74|2300.77|2299.27|2299.71|2298.21|0
1686329700000|2023-06-09 16:55:00|2300.25|2298.75|2300.79|2299.29|2300.79|2299.29|2299.7|2298.2|0
1686330000000|2023-06-09 17:00:00|2300.78|2299.28|2301.31|2299.81|2301.31|2299.81|2300.26|2298.76|0
1686330300000|2023-06-09 17:05:00|2301.32|2299.82|2300.83|2299.33|2301.35|2299.85|2300.8|2299.3|0
1686330600000|2023-06-09 17:10:00|2301.34|2299.84|2300.81|2299.31|2301.35|2299.85|2300.8|2299.3|0
1686330900000|2023-06-09 17:15:00|2300.82|2299.32|2300.27|2298.77|2301.34|2299.84|2300.27|2298.77|0
1686331200000|2023-06-09 17:20:00|2300.26|2298.76|2300.81|2299.31|2300.81|2299.31|2300.26|2298.76|0
1686331500000|2023-06-09 17:25:00|2300.8|2299.3|2301.36|2299.86|2301.36|2299.86|2300.8|2299.3|0
1686331800000|2023-06-09 17:30:00|2301.35|2299.85|2302.41|2300.91|2302.42|2300.92|2301.35|2299.85|0
1686332100000|2023-06-09 17:35:00|2302.42|2300.92|2302.41|2300.91|2302.42|2300.92|2302.4|2300.9|0
1686332400000|2023-06-09 17:40:00|2302.93|2301.43|2302.94|2301.44|2303.47|2301.97|2302.42|2300.92|0
1686332700000|2023-06-09 17:45:00|2302.95|2301.45|2302.41|2300.91|2303.49|2301.99|2302.41|2300.91|0
1686333000000|2023-06-09 17:50:00|2302.42|2300.92|2302.94|2301.44|2302.95|2301.45|2301.88|2300.38|0
1686333300000|2023-06-09 17:55:00|2302.95|2301.45|2303.48|2301.98|2303.48|2301.98|2302.92|2301.42|0
1686333600000|2023-06-09 18:00:00|2303.74|2302.24|2302.93|2301.43|2304.01|2302.51|2302.93|2301.43|0
1686333900000|2023-06-09 18:05:00|2302.94|2301.44|2303.46|2301.96|2303.47|2301.97|2302.93|2301.43|0
1686334200000|2023-06-09 18:10:00|2303.47|2301.97|2303.46|2301.96|2303.48|2301.98|2302.93|2301.43|0
1686334500000|2023-06-09 18:15:00|2302.94|2301.44|2302.93|2301.43|2303.46|2301.96|2302.91|2301.41|0
1686334800000|2023-06-09 18:20:00|2302.94|2301.44|2304.01|2302.51|2304.02|2302.52|2302.93|2301.43|0
1686335100000|2023-06-09 18:25:00|2304|2302.5|2302.93|2301.43|2304.01|2302.51|2302.92|2301.42|0
1686335400000|2023-06-09 18:30:00|2302.94|2301.44|2302.4|2300.9|2303.46|2301.96|2301.86|2300.36|0
1686335700000|2023-06-09 18:35:00|2302.41|2300.91|2301.32|2299.82|2302.92|2301.42|2301.32|2299.82|0
1686336000000|2023-06-09 18:40:00|2301.31|2299.81|2302.38|2300.88|2302.39|2300.89|2301.31|2299.81|0
1686336300000|2023-06-09 18:45:00|2302.39|2300.89|2301.84|2300.34|2302.91|2301.41|2301.84|2300.34|0
1686336600000|2023-06-09 18:50:00|2301.85|2300.35|2301.85|2300.35|2302.39|2300.89|2301.84|2300.34|0
1686336900000|2023-06-09 18:55:00|2301.84|2300.34|2302.4|2300.9|2302.92|2301.42|2301.84|2300.34|0
1686337200000|2023-06-09 19:00:00|2302.92|2301.42|2302.94|2301.44|2302.95|2301.45|2301.86|2300.36|0
1686337500000|2023-06-09 19:05:00|2302.93|2301.43|2301.83|2300.33|2302.93|2301.43|2301.83|2300.33|0
1686337800000|2023-06-09 19:10:00|2301.84|2300.34|2302.37|2300.87|2302.9|2301.4|2301.82|2300.32|0
1686338100000|2023-06-09 19:15:00|2302.38|2300.88|2302.88|2301.38|2302.89|2301.39|2301.81|2300.31|0
1686338400000|2023-06-09 19:20:00|2302.89|2301.39|2302.36|2300.86|2302.9|2301.4|2302.36|2300.86|0
1686338700000|2023-06-09 19:25:00|2302.35|2300.85|2302.37|2300.87|2302.38|2300.88|2301.83|2300.33|0
1686339000000|2023-06-09 19:30:00|2302.38|2300.88|2302.37|2300.87|2302.39|2300.89|2302.36|2300.86|0
1686339300000|2023-06-09 19:35:00|2302.36|2300.86|2301.84|2300.34|2302.39|2300.89|2301.28|2299.78|0
1686339600000|2023-06-09 19:40:00|2301.83|2300.33|2301.84|2300.34|2302.38|2300.88|2301.83|2300.33|0
1686339900000|2023-06-09 19:45:00|2301.83|2300.33|2302.34|2300.84|2302.38|2300.88|2301.83|2300.33|0
1686340200000|2023-06-09 19:50:00|2302.32|2300.82|2302.29|2300.79|2302.35|2300.85|2301.77|2300.27|0
1686340500000|2023-06-09 19:55:00|2302.3|2300.8|2302.81|2301.31|2302.81|2301.31|2301.23|2299.73|0
1686340800000|2023-06-09 20:00:00|2302.82|2301.32|2304.23|2302.73|2304.39|2302.89|2302.82|2301.32|0
1686341100000|2023-06-09 20:05:00|2304.18|2302.68|2303.97|2302.47|2304.76|2303.26|2303.86|2302.36|0
1686341400000|2023-06-09 20:10:00|2303.96|2302.46|2304.5|2303|2304.66|2303.16|2303.86|2302.36|0
1686341700000|2023-06-09 20:15:00|2304.44|2302.94|2304.5|2303|2304.76|2303.26|2304.44|2302.94|0
1686342000000|2023-06-09 20:20:00|2304.66|2303.16|2304.92|2303.42|2305.03|2303.53|2304.66|2303.16|0
1686342300000|2023-06-09 20:25:00|2304.97|2303.47|2305.29|2303.79|2305.4|2303.9|2304.92|2303.42|0
1686342600000|2023-06-09 20:30:00|2305.24|2303.74|2304.76|2303.26|2305.29|2303.79|2304.76|2303.26|0
1686342900000|2023-06-09 20:35:00|2304.71|2303.21|2304.39|2302.89|2304.92|2303.42|2304.12|2302.62|0
1686343200000|2023-06-09 20:40:00|2304.5|2303|2304.23|2302.73|2304.5|2303|2304.12|2302.62|0
1686343500000|2023-06-09 20:45:00|2304.18|2302.68|2303.44|2301.94|2304.39|2302.89|2303.33|2301.83|0
1686343800000|2023-06-09 20:50:00|2303.54|2302.04|2303.59|2302.09|2303.7|2302.2|2303.44|2301.94|0
1686344100000|2023-06-09 20:55:00|2303.6|2302.1|2303.17|2301.67|2304.12|2302.62|2303.12|2301.62|0
1686344400000|2023-06-09 21:00:00|2303.2|2301.7|2303.2|2301.7|2303.2|2301.7|2303.2|2301.7|0
1686520800000|2023-06-11 22:00:00|2303.73|2302.23|2304|2302.5|2304.21|2302.71|2303.73|2302.23|0
1686521100000|2023-06-11 22:05:00|2303.89|2302.39|2304.26|2302.76|2304.42|2302.92|2303.73|2302.23|0
1686521400000|2023-06-11 22:10:00|2304.27|2302.77|2305.17|2303.67|2305.33|2303.83|2304.26|2302.76|0
1686521700000|2023-06-11 22:15:00|2305.22|2303.72|2305.75|2304.25|2305.75|2304.25|2304.95|2303.45|0
1686522000000|2023-06-11 22:20:00|2305.8|2304.3|2306.39|2304.89|2306.97|2305.47|2305.75|2304.25|0
1686522300000|2023-06-11 22:25:00|2306.28|2304.78|2305.87|2304.37|2306.92|2305.42|2305.87|2304.37|0
1686522600000|2023-06-11 22:30:00|2306.03|2304.53|2306.13|2304.63|2306.4|2304.9|2305.87|2304.37|0
1686522900000|2023-06-11 22:35:00|2306.14|2304.64|2306.13|2304.63|2306.4|2304.9|2305.92|2304.42|0
1686523200000|2023-06-11 22:40:00|2306.03|2304.53|2306.29|2304.79|2306.4|2304.9|2305.44|2303.94|0
1686523500000|2023-06-11 22:45:00|2306.35|2304.85|2306.29|2304.79|2306.4|2304.9|2306.13|2304.63|0
1686523800000|2023-06-11 22:50:00|2306.19|2304.69|2305.87|2304.37|2306.29|2304.79|2305.82|2304.32|0
1686524100000|2023-06-11 22:55:00|2306.03|2304.53|2305.87|2304.37|2306.4|2304.9|2305.76|2304.26|0
1686524400000|2023-06-11 23:00:00|2306.03|2304.53|2306.93|2305.43|2306.98|2305.48|2306.03|2304.53|0
1686524700000|2023-06-11 23:05:00|2306.88|2305.38|2307.22|2305.72|2307.38|2305.88|2306.82|2305.32|0
1686525000000|2023-06-11 23:10:00|2307.16|2305.66|2307.11|2305.61|2307.43|2305.93|2306.84|2305.34|0
1686525300000|2023-06-11 23:15:00|2307|2305.5|2306.31|2304.81|2307.11|2305.61|2306.31|2304.81|0
1686525600000|2023-06-11 23:20:00|2306.37|2304.87|2306.42|2304.92|2306.42|2304.92|2305.94|2304.44|0
1686525900000|2023-06-11 23:25:00|2306.37|2304.87|2305.89|2304.39|2306.42|2304.92|2305.78|2304.28|0
1686526200000|2023-06-11 23:30:00|2305.84|2304.34|2306.15|2304.65|2306.15|2304.65|2305.36|2303.86|0
1686526500000|2023-06-11 23:35:00|2306.16|2304.66|2305.89|2304.39|2306.58|2305.08|2305.89|2304.39|0
1686526800000|2023-06-11 23:40:00|2305.94|2304.44|2305.78|2304.28|2306.05|2304.55|2305.62|2304.12|0
1686527100000|2023-06-11 23:45:00|2305.62|2304.12|2304.99|2303.49|2305.78|2304.28|2304.93|2303.43|0
1686527400000|2023-06-11 23:50:00|2305.04|2303.54|2304.99|2303.49|2305.25|2303.75|2304.83|2303.33|0
1686527700000|2023-06-11 23:55:00|2305.09|2303.59|2305.89|2304.39|2306.05|2304.55|2304.99|2303.49|0
1686528000000|2023-06-12 00:00:00|2305.94|2304.44|2305.62|2304.12|2306.15|2304.65|2305.52|2304.02|0
1686528300000|2023-06-12 00:05:00|2305.57|2304.07|2305.62|2304.12|2305.89|2304.39|2305.09|2303.59|0
1686528600000|2023-06-12 00:10:00|2305.57|2304.07|2305.37|2303.87|2306.31|2304.81|2305.25|2303.75|0
1686528900000|2023-06-12 00:15:00|2305.53|2304.03|2307.09|2305.59|2307.62|2306.12|2305|2303.5|0
1686529200000|2023-06-12 00:20:00|2306.83|2305.33|2307.13|2305.63|2307.13|2305.63|2306.56|2305.06|0
1686529500000|2023-06-12 00:25:00|2307.65|2306.15|2308.18|2306.68|2308.18|2306.68|2307.65|2306.15|0
1686529800000|2023-06-12 00:30:00|2307.66|2306.16|2308.18|2306.68|2308.19|2306.69|2307.65|2306.15|0
1686530100000|2023-06-12 00:35:00|2308.19|2306.69|2307.66|2306.16|2308.2|2306.7|2307.66|2306.16|0
1686530400000|2023-06-12 00:40:00|2307.67|2306.17|2308.19|2306.69|2308.71|2307.21|2307.66|2306.16|0
1686530700000|2023-06-12 00:45:00|2308.18|2306.68|2308.18|2306.68|2308.19|2306.69|2308.18|2306.68|0
1686531000000|2023-06-12 00:50:00|2307.92|2306.42|2308.18|2306.68|2308.18|2306.68|2307.66|2306.16|0
1686531300000|2023-06-12 00:55:00|2308.19|2306.69|2308.18|2306.68|2308.19|2306.69|2308.18|2306.68|0
1686531600000|2023-06-12 01:00:00|2308.19|2306.69|2308.19|2306.69|2308.2|2306.7|2308.19|2306.69|0
1686531900000|2023-06-12 01:05:00|2308.2|2306.7|2308.2|2306.7|2308.2|2306.7|2308.19|2306.69|0
1686532200000|2023-06-12 01:10:00|2308.19|2306.69|2308.2|2306.7|2308.72|2307.22|2308.19|2306.69|0
1686532500000|2023-06-12 01:15:00|2308.19|2306.69|2308.71|2307.21|2308.71|2307.21|2308.19|2306.69|0
1686532800000|2023-06-12 01:20:00|2308.72|2307.22|2308.45|2306.95|2308.72|2307.22|2308.19|2306.69|0
1686533100000|2023-06-12 01:25:00|2308.7|2307.2|2308.18|2306.68|2308.7|2307.2|2308.18|2306.68|0
1686533400000|2023-06-12 01:30:00|2308.7|2307.2|2308.18|2306.68|2308.7|2307.2|2308.18|2306.68|0
1686533700000|2023-06-12 01:35:00|2308.7|2307.2|2308.17|2306.67|2308.7|2307.2|2308.17|2306.67|0
1686534000000|2023-06-12 01:40:00|2308.18|2306.68|2308.18|2306.68|2308.18|2306.68|2308.17|2306.67|0
1686534300000|2023-06-12 01:45:00|2308.17|2306.67|2308.18|2306.68|2308.18|2306.68|2308.17|2306.67|0
1686534600000|2023-06-12 01:50:00|2308.17|2306.67|2308.17|2306.67|2308.18|2306.68|2307.65|2306.15|0
1686534900000|2023-06-12 01:55:00|2308.16|2306.66|2308.17|2306.67|2308.17|2306.67|2307.64|2306.14|0
1686535200000|2023-06-12 02:00:00|2308.16|2306.66|2308.17|2306.67|2308.17|2306.67|2308.16|2306.66|0
1686535500000|2023-06-12 02:05:00|2308.69|2307.19|2308.17|2306.67|2308.69|2307.19|2308.17|2306.67|0
1686535800000|2023-06-12 02:10:00|2308.18|2306.68|2308.7|2307.2|2308.7|2307.2|2308.18|2306.68|0
1686536100000|2023-06-12 02:15:00|2308.71|2307.21|2308.71|2307.21|2308.71|2307.21|2308.7|2307.2|0
1686536400000|2023-06-12 02:20:00|2308.7|2307.2|2308.7|2307.2|2308.71|2307.21|2308.18|2306.68|0
1686536700000|2023-06-12 02:25:00|2308.71|2307.21|2308.18|2306.68|2308.71|2307.21|2308.17|2306.67|0
1686537000000|2023-06-12 02:30:00|2308.17|2306.67|2307.65|2306.15|2308.18|2306.68|2307.65|2306.15|0
1686537300000|2023-06-12 02:35:00|2307.64|2306.14|2307.65|2306.15|2307.65|2306.15|2307.64|2306.14|0
1686537600000|2023-06-12 02:40:00|2307.64|2306.14|2307.65|2306.15|2307.65|2306.15|2307.64|2306.14|0
1686537900000|2023-06-12 02:45:00|2307.64|2306.14|2308.16|2306.66|2308.17|2306.67|2307.64|2306.14|0
1686538200000|2023-06-12 02:50:00|2308.17|2306.67|2308.17|2306.67|2308.17|2306.67|2307.64|2306.14|0
1686538500000|2023-06-12 02:55:00|2307.65|2306.15|2307.65|2306.15|2307.65|2306.15|2307.64|2306.14|0
1686538800000|2023-06-12 03:00:00|2307.64|2306.14|2308.18|2306.68|2308.18|2306.68|2307.64|2306.14|0
1686539100000|2023-06-12 03:05:00|2308.17|2306.67|2308.18|2306.68|2308.18|2306.68|2308.17|2306.67|0
1686539400000|2023-06-12 03:10:00|2307.66|2306.16|2307.66|2306.16|2307.66|2306.16|2307.65|2306.15|0
1686540000000|2023-06-12 03:20:00|2307.65|2306.15|2308.17|2306.67|2308.18|2306.68|2307.65|2306.15|0
1686540300000|2023-06-12 03:25:00|2308.18|2306.68|2308.18|2306.68|2308.18|2306.68|2308.17|2306.67|0
1686540600000|2023-06-12 03:30:00|2308.7|2307.2|2308.72|2307.22|2308.73|2307.23|2308.17|2306.67|0
1686540900000|2023-06-12 03:35:00|2308.73|2307.23|2308.72|2307.22|2308.73|2307.23|2308.72|2307.22|0
1686541200000|2023-06-12 03:40:00|2308.2|2306.7|2307.67|2306.17|2308.2|2306.7|2307.67|2306.17|0
1686541500000|2023-06-12 03:45:00|2308.19|2306.69|2308.19|2306.69|2308.2|2306.7|2308.19|2306.69|0
1686541800000|2023-06-12 03:50:00|2307.93|2306.43|2308.2|2306.7|2308.2|2306.7|2307.93|2306.43|0
1686542100000|2023-06-12 03:55:00|2308.19|2306.69|2308.19|2306.69|2308.2|2306.7|2308.19|2306.69|0
1686542400000|2023-06-12 04:00:00|2308.18|2306.68|2308.18|2306.68|2308.19|2306.69|2308.18|2306.68|0
1686542700000|2023-06-12 04:05:00|2308.19|2306.69|2308.19|2306.69|2308.19|2306.69|2308.18|2306.68|0
1686543000000|2023-06-12 04:10:00|2308.18|2306.68|2308.19|2306.69|2308.19|2306.69|2308.18|2306.68|0
1686543300000|2023-06-12 04:15:00|2308.18|2306.68|2307.66|2306.16|2308.19|2306.69|2307.13|2305.63|0
1686543600000|2023-06-12 04:20:00|2307.65|2306.15|2307.66|2306.16|2307.66|2306.16|2307.14|2305.64|0
1686543900000|2023-06-12 04:25:00|2307.65|2306.15|2307.65|2306.15|2307.66|2306.16|2307.14|2305.64|0
1686544200000|2023-06-12 04:30:00|2308.17|2306.67|2307.65|2306.15|2308.18|2306.68|2307.65|2306.15|0
1686545100000|2023-06-12 04:45:00|2307.66|2306.16|2307.66|2306.16|2308.18|2306.68|2307.65|2306.15|0
1686545700000|2023-06-12 04:55:00|2307.14|2305.64|2308.19|2306.69|2308.19|2306.69|2307.14|2305.64|0
1686546000000|2023-06-12 05:00:00|2308.2|2306.7|2308.24|2306.74|2308.49|2306.99|2308.2|2306.7|0
1686546300000|2023-06-12 05:05:00|2308.76|2307.26|2308.25|2306.75|2308.76|2307.26|2308.24|2306.74|0
1686546600000|2023-06-12 05:10:00|2308.26|2306.76|2308.25|2306.75|2308.26|2306.76|2308.23|2306.73|0
1686546900000|2023-06-12 05:15:00|2308.77|2307.27|2308.78|2307.28|2308.78|2307.28|2308.77|2307.27|0
1686547200000|2023-06-12 05:20:00|2308.77|2307.27|2308.78|2307.28|2308.78|2307.28|2308.26|2306.76|0
1686547500000|2023-06-12 05:25:00|2308.77|2307.27|2308.78|2307.28|2308.78|2307.28|2308.77|2307.27|0
1686547800000|2023-06-12 05:30:00|2308.77|2307.27|2308.25|2306.75|2308.78|2307.28|2308.25|2306.75|0
1686548100000|2023-06-12 05:35:00|2308.51|2307.01|2308.25|2306.75|2308.51|2307.01|2308.24|2306.74|0
1686548400000|2023-06-12 05:40:00|2308.24|2306.74|2307.2|2305.7|2308.25|2306.75|2307.2|2305.7|0
1686548700000|2023-06-12 05:45:00|2307.19|2305.69|2307.2|2305.7|2307.2|2305.7|2307.19|2305.69|0
1686549000000|2023-06-12 05:50:00|2307.19|2305.69|2308.77|2307.27|2308.77|2307.27|2307.19|2305.69|0
1686549300000|2023-06-12 05:55:00|2308.25|2306.75|2308.78|2307.28|2308.78|2307.28|2308.25|2306.75|0
1686549600000|2023-06-12 06:00:00|2308.77|2307.27|2308.23|2306.73|2308.77|2307.27|2308.23|2306.73|0
1686549900000|2023-06-12 06:05:00|2308.24|2306.74|2309.27|2307.77|2309.28|2307.78|2308.23|2306.73|0
1686550200000|2023-06-12 06:10:00|2308.75|2307.25|2308.77|2307.27|2309.27|2307.77|2308.75|2307.25|0
1686550500000|2023-06-12 06:15:00|2308.78|2307.28|2309.32|2307.82|2309.32|2307.82|2308.77|2307.27|0
1686550800000|2023-06-12 06:20:00|2309.31|2307.81|2309.33|2307.83|2309.33|2307.83|2309.31|2307.81|0
1686551100000|2023-06-12 06:25:00|2309.34|2307.84|2311.15|2309.65|2311.15|2309.65|2309.34|2307.84|0
1686551400000|2023-06-12 06:30:00|2311.67|2310.17|2310.61|2309.11|2312.17|2310.67|2310.6|2309.1|6
1686551700000|2023-06-12 06:35:00|2311.13|2309.63|2313.42|2312.02|2313.54|2312.14|2311.13|2309.63|8
1686552000000|2023-06-12 06:40:00|2313.67|2312.27|2312.29|2310.89|2314.54|2313.14|2312.29|2310.89|40
1686552300000|2023-06-12 06:45:00|2312.42|2311.02|2312.04|2310.64|2312.79|2311.39|2312.04|2310.64|21
1686552600000|2023-06-12 06:50:00|2312.17|2310.77|2311.29|2309.89|2312.17|2310.77|2310.67|2309.27|29
1686552900000|2023-06-12 06:55:00|2311.34|2309.84|2312.02|2310.52|2312.54|2311.04|2311.34|2309.84|0
1686553200000|2023-06-12 07:00:00|2312.54|2311.04|2311.22|2310.72|2313.59|2313.09|2309.72|2309.22|4674
1686553500000|2023-06-12 07:05:00|2311.47|2310.97|2308.47|2307.97|2312.59|2312.09|2308.47|2307.97|2000
1686553800000|2023-06-12 07:10:00|2308.34|2307.84|2308.22|2307.72|2310.72|2310.22|2307.47|2306.97|2324
1686554100000|2023-06-12 07:15:00|2308.09|2307.59|2305.22|2304.72|2308.72|2308.22|2304.72|2304.22|1511
1686554400000|2023-06-12 07:20:00|2305.34|2304.84|2306.72|2306.22|2307.47|2306.97|2305.22|2304.72|1244
1686554700000|2023-06-12 07:25:00|2306.59|2306.09|2305.97|2305.47|2306.72|2306.22|2303.47|2302.97|1623
1686555000000|2023-06-12 07:30:00|2306.22|2305.72|2307.22|2306.72|2308.09|2307.59|2305.97|2305.47|2292
1686555300000|2023-06-12 07:35:00|2307.47|2306.97|2306.47|2305.97|2307.47|2306.97|2305.22|2304.72|974
1686555600000|2023-06-12 07:40:00|2306.72|2306.22|2305.47|2304.97|2307.22|2306.72|2305.22|2304.72|990
1686555900000|2023-06-12 07:45:00|2305.22|2304.72|2306.47|2305.97|2307.47|2306.97|2305.22|2304.72|1330
1686556200000|2023-06-12 07:50:00|2306.72|2306.22|2308.47|2307.97|2310.47|2309.97|2306.47|2305.97|1550
1686556500000|2023-06-12 07:55:00|2308.72|2308.22|2311.22|2310.72|2311.47|2310.97|2307.97|2307.47|951
1686556800000|2023-06-12 08:00:00|2310.97|2310.47|2314.97|2314.47|2315.22|2314.72|2310.97|2310.47|2308
1686557100000|2023-06-12 08:05:00|2314.84|2314.34|2312.72|2312.22|2315.72|2315.22|2312.72|2312.22|1311
1686557400000|2023-06-12 08:10:00|2312.47|2311.97|2311.97|2311.47|2313.22|2312.72|2310.72|2310.22|1363
1686557700000|2023-06-12 08:15:00|2312.09|2311.59|2312.47|2311.97|2312.97|2312.47|2311.97|2311.47|1135
1686558000000|2023-06-12 08:20:00|2312.72|2312.22|2314.09|2313.59|2314.09|2313.59|2312.47|2311.97|803
1686558300000|2023-06-12 08:25:00|2314.22|2313.72|2313.72|2313.22|2314.22|2313.72|2312.97|2312.47|2094
1686558600000|2023-06-12 08:30:00|2313.47|2312.97|2313.97|2313.47|2315.22|2314.72|2313.47|2312.97|761
1686558900000|2023-06-12 08:35:00|2313.72|2313.22|2310.72|2310.22|2313.72|2313.22|2310.47|2309.97|6370
1686559200000|2023-06-12 08:40:00|2310.84|2310.34|2310.59|2310.09|2311.72|2311.22|2310.22|2309.72|795
1686559500000|2023-06-12 08:45:00|2310.47|2309.97|2309.84|2309.34|2310.97|2310.47|2309.47|2308.97|595
1686559800000|2023-06-12 08:50:00|2309.72|2309.22|2310.47|2309.97|2310.72|2310.22|2309.47|2308.97|622
1686560100000|2023-06-12 08:55:00|2310.22|2309.72|2309.59|2309.09|2311.22|2310.72|2309.47|2308.97|1530
1686560400000|2023-06-12 09:00:00|2309.47|2308.97|2310.72|2310.22|2311.22|2310.72|2308.72|2308.22|802
1686560700000|2023-06-12 09:05:00|2310.47|2309.97|2309.72|2309.22|2310.47|2309.97|2308.72|2308.22|633
1686561000000|2023-06-12 09:10:00|2309.59|2309.09|2309.72|2309.22|2309.97|2309.47|2308.97|2308.47|604
1686561300000|2023-06-12 09:15:00|2309.47|2308.97|2308.22|2307.72|2309.72|2309.22|2307.97|2307.47|767
1686561600000|2023-06-12 09:20:00|2308.09|2307.59|2308.22|2307.72|2308.47|2307.97|2307.59|2307.09|738
1686561900000|2023-06-12 09:25:00|2308.09|2307.59|2306.47|2305.97|2308.09|2307.59|2305.97|2305.47|821
1686562200000|2023-06-12 09:30:00|2306.22|2305.72|2306.22|2305.72|2307.47|2306.97|2305.97|2305.47|2338
1686562500000|2023-06-12 09:35:00|2305.97|2305.47|2306.22|2305.72|2307.22|2306.72|2305.97|2305.47|1965
1686562800000|2023-06-12 09:40:00|2306.09|2305.59|2304.22|2303.72|2306.22|2305.72|2303.47|2302.97|10000
1686563100000|2023-06-12 09:45:00|2303.97|2303.47|2303.72|2303.22|2304.22|2303.72|2303.47|2302.97|3179
1686563400000|2023-06-12 09:50:00|2303.59|2303.09|2303.47|2302.97|2303.97|2303.47|2302.97|2302.47|1326
1686563700000|2023-06-12 09:55:00|2303.34|2302.84|2301.84|2301.34|2303.34|2302.84|2300.97|2300.47|584
1686564000000|2023-06-12 10:00:00|2301.72|2301.22|2301.47|2300.97|2301.97|2301.47|2299.72|2299.22|1119
1686564300000|2023-06-12 10:05:00|2301.22|2300.72|2301.22|2300.72|2301.97|2301.47|2300.72|2300.22|2539
1686564600000|2023-06-12 10:10:00|2301.09|2300.59|2299.97|2299.47|2301.22|2300.72|2298.47|2297.97|3783
1686564900000|2023-06-12 10:15:00|2300.09|2299.59|2298.47|2297.97|2300.47|2299.97|2298.22|2297.72|979
1686565200000|2023-06-12 10:20:00|2298.22|2297.72|2296.37|2295.87|2298.47|2297.97|2295.22|2294.72|2888
1686565500000|2023-06-12 10:25:00|2296.24|2295.74|2298.12|2297.62|2298.87|2298.37|2296.12|2295.62|5704
1686565800000|2023-06-12 10:30:00|2298.37|2297.87|2299.37|2298.87|2299.87|2299.37|2298.12|2297.62|742
1686566100000|2023-06-12 10:35:00|2299.12|2298.62|2296.12|2295.62|2299.12|2298.62|2295.87|2295.37|488
1686566400000|2023-06-12 10:40:00|2296.24|2295.74|2296.99|2296.49|2297.87|2297.37|2295.62|2295.12|850
1686566700000|2023-06-12 10:45:00|2296.87|2296.37|2298.37|2297.87|2298.37|2297.87|2296.12|2295.62|493
1686567000000|2023-06-12 10:50:00|2298.12|2297.62|2298.62|2298.12|2299.62|2299.12|2298.12|2297.62|456
1686567300000|2023-06-12 10:55:00|2298.49|2297.99|2299.62|2299.12|2299.87|2299.37|2297.87|2297.37|454
1686567600000|2023-06-12 11:00:00|2299.24|2298.74|2299.62|2299.12|2299.99|2299.49|2298.62|2298.12|506
1686567900000|2023-06-12 11:05:00|2299.87|2299.37|2300.12|2299.62|2300.62|2300.12|2299.62|2299.12|2484
1686568200000|2023-06-12 11:10:00|2300.37|2299.87|2299.87|2299.37|2300.74|2300.24|2299.87|2299.37|297
1686568500000|2023-06-12 11:15:00|2299.74|2299.24|2299.87|2299.37|2300.49|2299.99|2299.62|2299.12|366
1686568800000|2023-06-12 11:20:00|2299.99|2299.49|2301.12|2300.62|2301.37|2300.87|2299.37|2298.87|731
1686569100000|2023-06-12 11:25:00|2301.24|2300.74|2301.37|2300.87|2302.12|2301.62|2300.87|2300.37|729
1686569400000|2023-06-12 11:30:00|2301.24|2300.74|2302.12|2301.62|2303.12|2302.62|2301.12|2300.62|572
1686569700000|2023-06-12 11:35:00|2302.37|2301.87|2302.12|2301.62|2302.62|2302.12|2301.87|2301.37|364
1686570000000|2023-06-12 11:40:00|2301.95|2301.45|2301.7|2301.2|2302.45|2301.95|2300.95|2300.45|807
1686570300000|2023-06-12 11:45:00|2301.45|2300.95|2302.07|2301.57|2302.2|2301.7|2301.45|2300.95|5297
1686570600000|2023-06-12 11:50:00|2302.2|2301.7|2301.95|2301.45|2302.7|2302.2|2301.45|2300.95|342
1686570900000|2023-06-12 11:55:00|2301.7|2301.2|2301.2|2300.7|2301.7|2301.2|2300.95|2300.45|623
1686571200000|2023-06-12 12:00:00|2301.45|2300.95|2302.2|2301.7|2302.45|2301.95|2301.45|2300.95|392
1686571500000|2023-06-12 12:05:00|2301.7|2301.2|2301.57|2301.07|2301.95|2301.45|2301.07|2300.57|520
1686571800000|2023-06-12 12:10:00|2301.7|2301.2|2303.7|2303.2|2303.7|2303.2|2301.7|2301.2|588
1686572100000|2023-06-12 12:15:00|2303.57|2303.07|2301.45|2300.95|2303.57|2303.07|2301.07|2300.57|931
1686572400000|2023-06-12 12:20:00|2301.57|2301.07|2299.7|2299.2|2301.57|2301.07|2299.45|2298.95|847
1686572700000|2023-06-12 12:25:00|2299.57|2299.07|2299.7|2299.2|2300.32|2299.82|2299.2|2298.7|957
1686573000000|2023-06-12 12:30:00|2299.57|2299.07|2301.2|2300.7|2301.45|2300.95|2299.2|2298.7|3434
1686573300000|2023-06-12 12:35:00|2301.32|2300.82|2302.45|2301.95|2302.45|2301.95|2301.2|2300.7|330
1686573600000|2023-06-12 12:40:00|2302.7|2302.2|2301.95|2301.45|2302.7|2302.2|2301.57|2301.07|1331
1686573900000|2023-06-12 12:45:00|2301.7|2301.2|2301.2|2300.7|2302.7|2302.2|2301.2|2300.7|542
1686574200000|2023-06-12 12:50:00|2301.32|2300.82|2301.82|2301.32|2302.2|2301.7|2301.2|2300.7|439
1686574500000|2023-06-12 12:55:00|2301.7|2301.2|2302.45|2301.95|2302.45|2301.95|2301.7|2301.2|605
1686574800000|2023-06-12 13:00:00|2302.2|2301.7|2301.95|2301.45|2302.7|2302.2|2301.7|2301.2|2437
1686575100000|2023-06-12 13:05:00|2302.2|2301.7|2302.2|2301.7|2303.07|2302.57|2302.2|2301.7|832
1686575400000|2023-06-12 13:10:00|2301.95|2301.45|2302.7|2302.2|2302.95|2302.45|2301.95|2301.45|811
1686575700000|2023-06-12 13:15:00|2302.57|2302.07|2300.2|2299.7|2302.7|2302.2|2299.95|2299.45|645
1686576000000|2023-06-12 13:20:00|2299.95|2299.45|2300.7|2300.2|2301.2|2300.7|2299.45|2298.95|428
1686576300000|2023-06-12 13:25:00|2300.95|2300.45|2299.45|2298.95|2300.95|2300.45|2299.07|2298.57|616
1686576600000|2023-06-12 13:30:00|2299.7|2299.2|2298.45|2297.95|2299.95|2299.45|2298.45|2297.95|2193
1686576900000|2023-06-12 13:35:00|2298.57|2298.07|2299.32|2298.82|2299.32|2298.82|2296.45|2295.95|4619
1686577200000|2023-06-12 13:40:00|2299.45|2298.95|2299.95|2299.45|2302.07|2301.57|2299.07|2298.57|2827
1686577500000|2023-06-12 13:45:00|2300.2|2299.7|2299.45|2298.95|2300.45|2299.95|2298.32|2297.82|8695
1686577800000|2023-06-12 13:50:00|2299.7|2299.2|2300.7|2300.2|2301.2|2300.7|2299.2|2298.7|7341
1686578100000|2023-06-12 13:55:00|2300.95|2300.45|2300.2|2299.7|2301.2|2300.7|2299.57|2299.07|2208
1686578400000|2023-06-12 14:00:00|2300.32|2299.82|2298.82|2298.32|2300.45|2299.95|2298.07|2297.57|1935
1686578700000|2023-06-12 14:05:00|2298.95|2298.45|2299.45|2298.95|2299.45|2298.95|2297.7|2297.2|1326
1686579000000|2023-06-12 14:10:00|2299.7|2299.2|2301.95|2301.45|2301.95|2301.45|2299.2|2298.7|2706
1686579300000|2023-06-12 14:15:00|2301.7|2301.2|2302.45|2301.95|2302.45|2301.95|2300.82|2300.32|1067
1686579600000|2023-06-12 14:20:00|2302.2|2301.7|2301.45|2300.95|2302.45|2301.95|2300.95|2300.45|955
1686579900000|2023-06-12 14:25:00|2301.7|2301.2|2301.45|2300.95|2301.7|2301.2|2300.45|2299.95|4546
1686580200000|2023-06-12 14:30:00|2301.2|2300.7|2300.2|2299.7|2301.2|2300.7|2299.95|2299.45|759
1686580500000|2023-06-12 14:35:00|2299.95|2299.45|2299.7|2299.2|2300.7|2300.2|2297.95|2297.45|1078
1686580800000|2023-06-12 14:40:00|2299.57|2299.07|2299.45|2298.95|2300.07|2299.57|2298.2|2297.7|2167
1686581100000|2023-06-12 14:45:00|2299.2|2298.7|2298.95|2298.45|2299.7|2299.2|2298.45|2297.95|1575
1686581400000|2023-06-12 14:50:00|2299.2|2298.7|2299.2|2298.7|2299.95|2299.45|2298.7|2298.2|1013
1686581700000|2023-06-12 14:55:00|2299.45|2298.95|2299.95|2299.45|2299.95|2299.45|2298.95|2298.45|1510
1686582000000|2023-06-12 15:00:00|2300.2|2299.7|2300.2|2299.7|2301.95|2301.45|2300.2|2299.7|996
1686582300000|2023-06-12 15:05:00|2300.45|2299.95|2300.2|2299.7|2301.7|2301.2|2299.7|2299.2|3624
1686582600000|2023-06-12 15:10:00|2300.45|2299.95|2299.45|2298.95|2300.45|2299.95|2298.95|2298.45|1852
1686582900000|2023-06-12 15:15:00|2299.32|2298.82|2299.45|2298.95|2300.2|2299.7|2298.7|2298.2|4929
1686583200000|2023-06-12 15:20:00|2299.32|2298.82|2298.7|2297.2|2299.7|2299.2|2297.95|2297.2|3196
1686583500000|2023-06-12 15:25:00|2298.71|2297.21|2299.51|2298.01|2300.04|2298.54|2298.69|2297.19|2562
1686583800000|2023-06-12 15:30:00|2300.03|2298.53|2300.02|2298.62|2300.65|2299.25|2299.02|2297.62|8118
1686584100000|2023-06-12 15:35:00|2299.9|2298.5|2300.52|2299.12|2300.65|2299.25|2299.4|2298|5653
1686584400000|2023-06-12 15:40:00|2300.65|2299.25|2300.9|2299.5|2301.52|2300.12|2300.65|2299.25|3028
1686584700000|2023-06-12 15:45:00|2301.02|2299.62|2300.65|2299.25|2301.27|2299.87|2300.65|2299.25|20
1686585000000|2023-06-12 15:50:00|2301.27|2299.87|2301.52|2300.12|2301.9|2300.5|2301.27|2299.87|4
1686585300000|2023-06-12 15:55:00|2301.65|2300.25|2301.57|2300.07|2301.65|2300.25|2301.52|2300.07|2
1686585600000|2023-06-12 16:00:00|2301.56|2300.06|2301.56|2300.06|2302.09|2300.59|2301.05|2299.55|0
1686585900000|2023-06-12 16:05:00|2301.55|2300.05|2302.09|2300.59|2302.09|2300.59|2301.55|2300.05|0
1686586200000|2023-06-12 16:10:00|2302.1|2300.6|2302.08|2300.58|2302.1|2300.6|2301.56|2300.06|0
1686586500000|2023-06-12 16:15:00|2301.56|2300.06|2302.08|2300.58|2302.09|2300.59|2301.56|2300.06|0
1686586800000|2023-06-12 16:20:00|2302.09|2300.59|2302.08|2300.58|2302.09|2300.59|2301.56|2300.06|0
1686587100000|2023-06-12 16:25:00|2302.09|2300.59|2302.61|2301.11|2302.62|2301.12|2302.08|2300.58|0
1686587400000|2023-06-12 16:30:00|2302.62|2301.12|2303.15|2301.65|2303.15|2301.65|2302.61|2301.11|0
1686587700000|2023-06-12 16:35:00|2303.67|2302.17|2302.6|2301.1|2304.19|2302.69|2302.6|2301.1|0
1686588000000|2023-06-12 16:40:00|2303.12|2301.62|2303.12|2301.62|2303.13|2301.63|2302.6|2301.1|927
1686588300000|2023-06-12 16:45:00|2303.64|2302.14|2303.12|2301.62|2303.64|2302.14|2303.1|2301.6|0
1686588600000|2023-06-12 16:50:00|2303.64|2302.14|2303.12|2301.62|2303.64|2302.14|2303.12|2301.62|0
1686588900000|2023-06-12 16:55:00|2303.11|2301.61|2303.12|2301.62|2303.12|2301.62|2303.11|2301.61|0
1686589200000|2023-06-12 17:00:00|2303.13|2301.63|2303.13|2301.63|2303.14|2301.64|2302.61|2301.11|0
1686589500000|2023-06-12 17:05:00|2303.12|2301.62|2302.59|2301.09|2303.13|2301.63|2302.59|2301.09|1854
1686589800000|2023-06-12 17:10:00|2302.6|2301.1|2303.12|2301.62|2303.12|2301.62|2302.59|2301.09|0
1686590100000|2023-06-12 17:15:00|2303.14|2301.64|2302.62|2301.12|2303.14|2301.64|2302.09|2300.59|0
1686590400000|2023-06-12 17:20:00|2302.63|2301.13|2302.1|2300.6|2303.14|2301.64|2302.1|2300.6|0
1686590700000|2023-06-12 17:25:00|2302.62|2301.12|2302.1|2300.6|2302.62|2301.12|2302.09|2300.59|0
1686591000000|2023-06-12 17:30:00|2302.09|2300.59|2301.57|2300.07|2302.11|2300.61|2301.56|2300.06|0
1686591300000|2023-06-12 17:35:00|2301.56|2300.06|2302.09|2300.59|2302.1|2300.6|2301.05|2299.55|0
1686591600000|2023-06-12 17:40:00|2302.1|2300.6|2302.63|2301.13|2302.64|2301.14|2302.09|2300.59|0
1686591900000|2023-06-12 17:45:00|2302.64|2301.14|2302.65|2301.15|2303.69|2302.19|2302.64|2301.14|0
1686592200000|2023-06-12 17:50:00|2302.64|2301.14|2302.65|2301.15|2303.17|2301.67|2302.64|2301.14|0
1686592500000|2023-06-12 17:55:00|2302.64|2301.14|2303.7|2302.2|2303.7|2302.2|2302.64|2301.14|0
1686592800000|2023-06-12 18:00:00|2303.71|2302.21|2302.66|2301.16|2303.71|2302.21|2302.65|2301.15|0
1686593100000|2023-06-12 18:05:00|2302.65|2301.15|2303.15|2301.65|2303.15|2301.65|2302.63|2301.13|0
1686593400000|2023-06-12 18:10:00|2303.16|2301.66|2303.15|2301.65|2303.16|2301.66|2302.63|2301.13|0
1686593700000|2023-06-12 18:15:00|2302.63|2301.13|2302.63|2301.13|2303.68|2302.18|2302.62|2301.12|0
1686594000000|2023-06-12 18:20:00|2302.64|2301.14|2303.15|2301.65|2303.15|2301.65|2302.11|2300.61|0
1686594300000|2023-06-12 18:25:00|2303.16|2301.66|2302.63|2301.13|2303.16|2301.66|2302.63|2301.13|0
1686594600000|2023-06-12 18:30:00|2302.64|2301.14|2303.17|2301.67|2303.69|2302.19|2302.63|2301.13|0
1686594900000|2023-06-12 18:35:00|2303.16|2301.66|2302.64|2301.14|2303.7|2302.2|2302.63|2301.13|0
1686595200000|2023-06-12 18:40:00|2302.65|2301.15|2303.17|2301.67|2303.18|2301.68|2302.64|2301.14|0
1686595500000|2023-06-12 18:45:00|2302.65|2301.15|2303.19|2301.69|2303.2|2301.7|2302.65|2301.15|0
1686595800000|2023-06-12 18:50:00|2303.2|2301.7|2303.74|2302.24|2304.26|2302.76|2303.19|2301.69|0
1686596100000|2023-06-12 18:55:00|2303.73|2302.23|2304.36|2302.86|2304.37|2302.87|2303.73|2302.23|0
1686596400000|2023-06-12 19:00:00|2304.37|2302.87|2304.9|2303.4|2304.91|2303.41|2304.35|2302.85|0
1686596700000|2023-06-12 19:05:00|2304.89|2303.39|2304.92|2303.42|2305.44|2303.94|2304.36|2302.86|0
1686597000000|2023-06-12 19:10:00|2304.91|2303.41|2306.51|2305.01|2306.52|2305.02|2304.9|2303.4|0
1686597300000|2023-06-12 19:15:00|2306.52|2305.02|2305.98|2304.48|2307.58|2306.08|2305.97|2304.47|0
1686597600000|2023-06-12 19:20:00|2305.97|2304.47|2306.51|2305.01|2306.51|2305.01|2305.96|2304.46|0
1686597900000|2023-06-12 19:25:00|2306.5|2305|2306.51|2305.01|2306.52|2305.02|2305.98|2304.48|0
1686598200000|2023-06-12 19:30:00|2306.52|2305.02|2306.51|2305.01|2307.03|2305.53|2305.97|2304.47|0
1686598500000|2023-06-12 19:35:00|2307.03|2305.53|2307.05|2305.55|2307.05|2305.55|2305.98|2304.48|0
1686598800000|2023-06-12 19:40:00|2307.06|2305.56|2307.09|2305.59|2307.65|2306.15|2306.52|2305.02|0
1686599100000|2023-06-12 19:45:00|2307.08|2305.58|2306.64|2305.14|2307.16|2305.66|2306.56|2305.06|0
1686599400000|2023-06-12 19:50:00|2306.65|2305.15|2306.62|2305.12|2307.17|2305.67|2306.1|2304.6|0
1686599700000|2023-06-12 19:55:00|2306.61|2305.11|2308.23|2306.73|2308.23|2306.73|2306.61|2305.11|0
1686600000000|2023-06-12 20:00:00|2308.02|2306.52|2306.96|2305.46|2308.02|2306.52|2305.8|2304.3|0
1686600300000|2023-06-12 20:05:00|2306.91|2305.41|2305.9|2304.4|2306.96|2305.46|2305.8|2304.3|0
1686600600000|2023-06-12 20:10:00|2305.91|2304.41|2307.22|2305.72|2307.49|2305.99|2305.9|2304.4|0
1686600900000|2023-06-12 20:15:00|2307.23|2305.73|2307.91|2306.41|2308.01|2306.51|2307.23|2305.73|0
1686601200000|2023-06-12 20:20:00|2307.96|2306.46|2307.91|2306.41|2308.28|2306.78|2307.91|2306.41|0
1686601500000|2023-06-12 20:25:00|2307.8|2306.3|2308.01|2306.51|2308.01|2306.51|2307.75|2306.25|0
1686601800000|2023-06-12 20:30:00|2307.96|2306.46|2308.23|2306.73|2308.28|2306.78|2307.96|2306.46|0
1686602100000|2023-06-12 20:35:00|2308.22|2306.72|2308.44|2306.94|2308.54|2307.04|2308.17|2306.67|0
1686602400000|2023-06-12 20:40:00|2308.49|2306.99|2308.81|2307.31|2308.81|2307.31|2308.33|2306.83|0
1686602700000|2023-06-12 20:45:00|2308.8|2307.3|2308.7|2307.2|2308.81|2307.31|2308.44|2306.94|0
1686603000000|2023-06-12 20:50:00|2308.6|2307.1|2308.81|2307.31|2308.81|2307.31|2308.44|2306.94|0
1686603300000|2023-06-12 20:55:00|2308.96|2307.46|2309.28|2307.78|2309.49|2307.99|2308.81|2307.31|0
1686603600000|2023-06-12 21:00:00|2309.23|2307.73|2309.2|2307.7|2309.28|2307.78|2309.09|2307.59|0
1686603900000|2023-06-12 21:05:00|2309.36|2307.86|2309.15|2307.65|2309.36|2307.86|2309.15|2307.65|0
1686604200000|2023-06-12 21:10:00|2309.14|2307.64|2309.09|2307.59|2309.14|2307.64|2309.04|2307.54|0
1686604500000|2023-06-12 21:15:00|2309.04|2307.54|2308.93|2307.43|2309.04|2307.54|2308.78|2307.28|0
1686604800000|2023-06-12 21:20:00|2308.88|2307.38|2308.91|2307.41|2308.99|2307.49|2308.83|2307.33|0
1686605100000|2023-06-12 21:25:00|2308.86|2307.36|2308.97|2307.47|2308.97|2307.47|2308.86|2307.36|0
1686605400000|2023-06-12 21:30:00|2308.86|2307.36|2308.76|2307.26|2308.91|2307.41|2308.76|2307.26|0
1686605700000|2023-06-12 21:35:00|2308.75|2307.25|2308.76|2307.26|2308.76|2307.26|2308.65|2307.15|0
1686606000000|2023-06-12 21:40:00|2308.75|2307.25|2308.76|2307.26|2308.76|2307.26|2308.65|2307.15|0
1686606300000|2023-06-12 21:45:00|2308.81|2307.31|2308.7|2307.2|2308.81|2307.31|2308.65|2307.15|0
1686606600000|2023-06-12 21:50:00|2308.71|2307.21|2308.76|2307.26|2308.81|2307.31|2308.65|2307.15|0
1686606900000|2023-06-12 21:55:00|2308.81|2307.31|2308.86|2307.36|2308.86|2307.36|2308.76|2307.26|0
1686607200000|2023-06-12 22:00:00|2308.81|2307.31|2308.02|2306.52|2308.81|2307.31|2307.86|2306.36|0
1686607500000|2023-06-12 22:05:00|2308.12|2306.62|2307.86|2306.36|2308.12|2306.62|2307.86|2306.36|0
1686607800000|2023-06-12 22:10:00|2307.96|2306.46|2308.23|2306.73|2308.23|2306.73|2307.86|2306.36|0
1686608100000|2023-06-12 22:15:00|2308.18|2306.68|2308.39|2306.89|2308.49|2306.99|2308.12|2306.62|0
1686608400000|2023-06-12 22:20:00|2308.38|2306.88|2307.96|2306.46|2308.38|2306.88|2307.86|2306.36|0
1686608700000|2023-06-12 22:25:00|2307.97|2306.47|2308.46|2306.96|2308.65|2307.15|2307.97|2306.47|0
1686609000000|2023-06-12 22:30:00|2308.45|2306.95|2308.19|2306.69|2308.46|2306.96|2308.19|2306.69|0
1686609300000|2023-06-12 22:35:00|2308.2|2306.7|2308.46|2306.96|2308.46|2306.96|2308.19|2306.69|0
1686609600000|2023-06-12 22:40:00|2308.45|2306.95|2308.72|2307.22|2308.72|2307.22|2308.3|2306.8|0
1686609900000|2023-06-12 22:45:00|2308.83|2307.33|2309.51|2308.01|2310.46|2308.96|2308.83|2307.33|0
1686610200000|2023-06-12 22:50:00|2309.41|2307.91|2309.62|2308.12|2309.62|2308.12|2309.35|2307.85|0
1686610500000|2023-06-12 22:55:00|2309.67|2308.17|2310.04|2308.54|2310.15|2308.65|2309.35|2307.85|0
1686610800000|2023-06-12 23:00:00|2310.05|2308.55|2309.51|2308.01|2310.3|2308.8|2309.25|2307.75|0
1686611100000|2023-06-12 23:05:00|2309.62|2308.12|2309.14|2307.64|2310.3|2308.8|2309.09|2307.59|0
1686611400000|2023-06-12 23:10:00|2309.09|2307.59|2309.51|2308.01|2309.51|2308.01|2308.88|2307.38|0
1686611700000|2023-06-12 23:15:00|2309.62|2308.12|2309.88|2308.38|2310.04|2308.54|2309.62|2308.12|0
1686612000000|2023-06-12 23:20:00|2309.83|2308.33|2310.04|2308.54|2310.04|2308.54|2309.83|2308.33|0
1686612300000|2023-06-12 23:25:00|2309.93|2308.43|2309.41|2307.91|2310.04|2308.54|2309.35|2307.85|0
1686612600000|2023-06-12 23:30:00|2309.35|2307.85|2308.83|2307.33|2309.56|2308.06|2308.83|2307.33|0
1686612900000|2023-06-12 23:35:00|2308.82|2307.32|2308.56|2307.06|2308.83|2307.33|2308.46|2306.96|0
1686613200000|2023-06-12 23:40:00|2308.57|2307.07|2308.19|2306.69|2308.83|2307.33|2308.03|2306.53|0
1686613500000|2023-06-12 23:45:00|2308.09|2306.59|2307.66|2306.16|2308.19|2306.69|2307.45|2305.95|0
1686613800000|2023-06-12 23:50:00|2307.67|2306.17|2308.03|2306.53|2308.09|2306.59|2307.66|2306.16|0
1686614100000|2023-06-12 23:55:00|2307.93|2306.43|2308.3|2306.8|2308.46|2306.96|2307.93|2306.43|0
1686614400000|2023-06-13 00:00:00|2308.46|2306.96|2307.41|2305.91|2308.46|2306.96|2307.16|2305.66|0
1686614700000|2023-06-13 00:05:00|2307.42|2305.92|2307.78|2306.28|2308.05|2306.55|2307.41|2305.91|0
1686615000000|2023-06-13 00:10:00|2307.84|2306.34|2308.72|2307.22|2308.98|2307.48|2307.84|2306.34|0
1686615300000|2023-06-13 00:15:00|2308.73|2307.23|2310.28|2308.78|2312.1|2310.6|2308.73|2307.23|0
1686615600000|2023-06-13 00:20:00|2310.02|2308.52|2309.76|2308.26|2310.29|2308.79|2309.76|2308.26|0
1686615900000|2023-06-13 00:25:00|2310.28|2308.78|2310.27|2308.77|2310.53|2309.03|2309.24|2307.74|0
1686616200000|2023-06-13 00:30:00|2310.28|2308.78|2310.28|2308.78|2310.29|2308.79|2309.76|2308.26|0
1686616500000|2023-06-13 00:35:00|2309.76|2308.26|2310.28|2308.78|2310.28|2308.78|2309.76|2308.26|0
1686616800000|2023-06-13 00:40:00|2310.02|2308.52|2309.76|2308.26|2310.02|2308.52|2309.76|2308.26|0
1686617400000|2023-06-13 00:50:00|2309.75|2308.25|2308.72|2307.22|2309.75|2308.25|2308.72|2307.22|0
1686617700000|2023-06-13 00:55:00|2308.71|2307.21|2308.72|2307.22|2308.72|2307.22|2308.71|2307.21|0
1686618000000|2023-06-13 01:00:00|2309.24|2307.74|2308.72|2307.22|2309.24|2307.74|2308.72|2307.22|0
1686618300000|2023-06-13 01:05:00|2309.23|2307.73|2309.24|2307.74|2309.24|2307.74|2309.23|2307.73|0
1686618600000|2023-06-13 01:10:00|2309.76|2308.26|2309.75|2308.25|2309.76|2308.26|2309.23|2307.73|0
1686618900000|2023-06-13 01:15:00|2310.27|2308.77|2309.76|2308.26|2310.28|2308.78|2309.75|2308.25|0
1686619200000|2023-06-13 01:20:00|2309.75|2308.25|2309.75|2308.25|2310.28|2308.78|2309.75|2308.25|0
1686619500000|2023-06-13 01:25:00|2309.76|2308.26|2310.28|2308.78|2310.28|2308.78|2309.76|2308.26|0
1686619800000|2023-06-13 01:30:00|2310.27|2308.77|2311.33|2309.83|2311.85|2310.35|2310.27|2308.77|0
1686620100000|2023-06-13 01:35:00|2311.32|2309.82|2311.84|2310.34|2311.84|2310.34|2311.32|2309.82|0
1686620400000|2023-06-13 01:40:00|2311.58|2310.08|2311.84|2310.34|2311.85|2310.35|2311.32|2309.82|0
1686620700000|2023-06-13 01:45:00|2312.36|2310.86|2311.84|2310.34|2312.36|2310.86|2311.84|2310.34|0
1686621000000|2023-06-13 01:50:00|2311.83|2310.33|2312.35|2310.85|2312.35|2310.85|2311.32|2309.82|0
1686621300000|2023-06-13 01:55:00|2312.36|2310.86|2312.37|2310.87|2312.88|2311.38|2312.35|2310.85|0
1686621600000|2023-06-13 02:00:00|2312.88|2311.38|2312.89|2311.39|2312.89|2311.39|2312.36|2310.86|0
1686621900000|2023-06-13 02:05:00|2312.88|2311.38|2312.88|2311.38|2312.89|2311.39|2312.88|2311.38|0
1686622200000|2023-06-13 02:10:00|2312.87|2311.37|2312.35|2310.85|2313.39|2311.89|2312.35|2310.85|0
1686622500000|2023-06-13 02:15:00|2312.61|2311.11|2312.35|2310.85|2312.87|2311.37|2312.34|2310.84|0
1686622800000|2023-06-13 02:20:00|2312.36|2310.86|2312.87|2311.37|2312.87|2311.37|2312.34|2310.84|0
1686623100000|2023-06-13 02:25:00|2312.86|2311.36|2312.87|2311.37|2312.87|2311.37|2312.35|2310.85|0
1686623400000|2023-06-13 02:30:00|2312.86|2311.36|2312.87|2311.37|2312.87|2311.37|2312.35|2310.85|0
1686623700000|2023-06-13 02:35:00|2312.88|2311.38|2312.87|2311.37|2312.88|2311.38|2312.87|2311.37|0
1686624000000|2023-06-13 02:40:00|2312.88|2311.38|2312.87|2311.37|2313.4|2311.9|2312.87|2311.37|0
1686624300000|2023-06-13 02:45:00|2312.88|2311.38|2312.88|2311.38|2313.4|2311.9|2312.87|2311.37|0
1686624600000|2023-06-13 02:50:00|2313.4|2311.9|2313.4|2311.9|2313.4|2311.9|2312.88|2311.38|0
1686624900000|2023-06-13 02:55:00|2313.14|2311.64|2312.88|2311.38|2313.4|2311.9|2312.88|2311.38|0
1686625200000|2023-06-13 03:00:00|2313.14|2311.64|2313.4|2311.9|2313.4|2311.9|2312.88|2311.38|0
1686625500000|2023-06-13 03:05:00|2312.88|2311.38|2313.4|2311.9|2313.41|2311.91|2312.87|2311.37|0
1686625800000|2023-06-13 03:10:00|2313.41|2311.91|2313.41|2311.91|2313.41|2311.91|2312.88|2311.38|0
1686626100000|2023-06-13 03:15:00|2313.4|2311.9|2313.41|2311.91|2313.41|2311.91|2313.4|2311.9|0
1686626400000|2023-06-13 03:20:00|2313.4|2311.9|2313.41|2311.91|2313.41|2311.91|2313.4|2311.9|0
1686627000000|2023-06-13 03:30:00|2313.42|2311.92|2315.5|2314|2315.51|2314.01|2313.42|2311.92|0
1686627300000|2023-06-13 03:35:00|2315.51|2314.01|2314.98|2313.48|2315.51|2314.01|2314.98|2313.48|0
1686627600000|2023-06-13 03:40:00|2315.5|2314|2315.51|2314.01|2315.51|2314.01|2315.5|2314|0
1686627900000|2023-06-13 03:45:00|2315.52|2314.02|2315.82|2314.32|2316.05|2314.55|2314.78|2313.28|0
1686628200000|2023-06-13 03:50:00|2315.81|2314.31|2315.81|2314.31|2315.82|2314.32|2315.3|2313.8|0
1686628500000|2023-06-13 03:55:00|2315.56|2314.06|2315.82|2314.32|2315.83|2314.33|2315.3|2313.8|0
1686628800000|2023-06-13 04:00:00|2315.83|2314.33|2315.83|2314.33|2315.83|2314.33|2315.82|2314.32|0
1686629100000|2023-06-13 04:05:00|2315.82|2314.32|2315.83|2314.33|2315.84|2314.34|2315.82|2314.32|0
1686629400000|2023-06-13 04:10:00|2315.82|2314.32|2315.27|2313.77|2315.82|2314.32|2315.27|2313.77|0
1686629700000|2023-06-13 04:15:00|2315.28|2313.78|2315.28|2313.78|2315.8|2314.3|2315.27|2313.77|0
1686630000000|2023-06-13 04:20:00|2315.27|2313.77|2315.27|2313.77|2315.28|2313.78|2315.27|2313.77|0
1686630300000|2023-06-13 04:25:00|2315.2|2313.7|2314.68|2313.18|2315.21|2313.71|2314.68|2313.18|0
1686630600000|2023-06-13 04:30:00|2314.69|2313.19|2315.36|2313.86|2315.37|2313.87|2314.69|2313.19|0
1686630900000|2023-06-13 04:35:00|2315.37|2313.87|2315.36|2313.86|2315.37|2313.87|2314.84|2313.34|0
1686631200000|2023-06-13 04:40:00|2315.1|2313.6|2315.36|2313.86|2315.37|2313.87|2314.84|2313.34|0
1686631500000|2023-06-13 04:45:00|2315.35|2313.85|2314.83|2313.33|2315.36|2313.86|2314.83|2313.33|0
1686631800000|2023-06-13 04:50:00|2314.84|2313.34|2314.84|2313.34|2314.84|2313.34|2314.83|2313.33|0
1686632100000|2023-06-13 04:55:00|2314.83|2313.33|2314.83|2313.33|2314.84|2313.34|2314.83|2313.33|0
1686632400000|2023-06-13 05:00:00|2314.31|2312.81|2314.84|2313.34|2314.85|2313.35|2314.31|2312.81|0
1686632700000|2023-06-13 05:05:00|2314.83|2313.33|2314.32|2312.82|2314.84|2313.34|2314.32|2312.82|0
1686633000000|2023-06-13 05:10:00|2314.31|2312.81|2313.81|2312.31|2314.32|2312.82|2313.8|2312.3|0
1686633300000|2023-06-13 05:15:00|2313.8|2312.3|2313.8|2312.3|2314.32|2312.82|2313.28|2311.78|0
1686633600000|2023-06-13 05:20:00|2313.28|2311.78|2313.29|2311.79|2313.29|2311.79|2313.28|2311.78|0
1686633900000|2023-06-13 05:25:00|2313.8|2312.3|2313.28|2311.78|2313.81|2312.31|2313.28|2311.78|0
1686634200000|2023-06-13 05:30:00|2313.02|2311.52|2313.81|2312.31|2313.81|2312.31|2313.02|2311.52|0
1686634500000|2023-06-13 05:35:00|2313.29|2311.79|2313.81|2312.31|2313.81|2312.31|2313.29|2311.79|0
1686634800000|2023-06-13 05:40:00|2313.8|2312.3|2313.8|2312.3|2314.32|2312.82|2313.28|2311.78|0
1686635100000|2023-06-13 05:45:00|2313.28|2311.78|2313.8|2312.3|2313.8|2312.3|2313.28|2311.78|0
1686635400000|2023-06-13 05:50:00|2314.06|2312.56|2314.33|2312.83|2314.84|2313.34|2313.8|2312.3|0
1686635700000|2023-06-13 05:55:00|2313.81|2312.31|2314.32|2312.82|2314.84|2313.34|2313.81|2312.31|0
1686636000000|2023-06-13 06:00:00|2314.84|2313.34|2314.85|2313.35|2315.36|2313.86|2314.31|2312.81|0
1686636300000|2023-06-13 06:05:00|2314.87|2313.37|2316.44|2314.94|2316.96|2315.46|2314.35|2312.85|0
1686636600000|2023-06-13 06:10:00|2316.96|2315.46|2316.96|2315.46|2317.22|2315.72|2316.44|2314.94|0
1686636900000|2023-06-13 06:15:00|2316.95|2315.45|2316.82|2315.32|2317.48|2315.98|2316.38|2314.88|0
1686637200000|2023-06-13 06:20:00|2317.34|2315.84|2318.46|2316.96|2318.98|2317.48|2317.34|2315.84|0
1686637500000|2023-06-13 06:25:00|2318.97|2317.47|2317.11|2315.61|2318.97|2317.47|2316.96|2315.46|0
1686637800000|2023-06-13 06:30:00|2315.98|2314.48|2316.27|2314.87|2316.77|2315.37|2315.15|2313.75|68
1686638100000|2023-06-13 06:35:00|2316.4|2315|2316.27|2314.87|2316.9|2315.5|2316.27|2314.87|16
1686638400000|2023-06-13 06:40:00|2316.4|2315|2316.4|2315|2316.52|2315.12|2316.02|2314.62|9
1686638700000|2023-06-13 06:45:00|2316.27|2314.87|2316.15|2314.75|2316.65|2315.25|2316.15|2314.75|28
1686639000000|2023-06-13 06:50:00|2316.4|2315|2316.15|2314.75|2316.52|2315.12|2316.02|2314.62|11
1686639300000|2023-06-13 06:55:00|2316.45|2314.95|2317.33|2315.83|2317.85|2316.35|2316.44|2314.94|0
1686639600000|2023-06-13 07:00:00|2316.82|2315.32|2319.7|2319.2|2325.07|2324.57|2315.32|2314.5|5174
1686639900000|2023-06-13 07:05:00|2320.32|2319.82|2323.2|2322.7|2323.45|2322.95|2318.95|2318.45|3255
1686640200000|2023-06-13 07:10:00|2323.45|2322.95|2321.32|2320.82|2323.7|2323.2|2319.95|2319.45|2292
1686640500000|2023-06-13 07:15:00|2321.57|2321.07|2321.95|2321.45|2322.45|2321.95|2320.45|2319.95|2296
1686640800000|2023-06-13 07:20:00|2321.7|2321.2|2319.95|2319.45|2322.95|2322.45|2319.45|2318.95|2527
1686641100000|2023-06-13 07:25:00|2320.45|2319.95|2319.95|2319.45|2320.7|2320.2|2317.7|2317.2|1746
1686641400000|2023-06-13 07:30:00|2320.07|2319.57|2322.45|2321.95|2322.45|2321.95|2319.7|2319.2|1365
1686641700000|2023-06-13 07:35:00|2322.2|2321.7|2323.95|2323.45|2325.2|2324.7|2322.2|2321.7|1738
1686642000000|2023-06-13 07:40:00|2324.2|2323.7|2324.82|2324.32|2324.95|2324.45|2322.95|2322.45|3617
1686642300000|2023-06-13 07:45:00|2324.95|2324.45|2324.57|2324.07|2325.45|2324.95|2324.32|2323.82|1876
1686642600000|2023-06-13 07:50:00|2324.7|2324.2|2323.2|2322.7|2324.95|2324.45|2322.2|2321.7|1335
1686642900000|2023-06-13 07:55:00|2323.45|2322.95|2321.95|2321.45|2323.45|2322.95|2321.32|2320.82|1266
1686643200000|2023-06-13 08:00:00|2321.45|2320.95|2321.95|2321.45|2321.95|2321.45|2319.7|2319.2|6834
1686643500000|2023-06-13 08:05:00|2322.2|2321.7|2320.45|2319.95|2323.2|2322.7|2320.45|2319.95|1142
1686643800000|2023-06-13 08:10:00|2320.57|2320.07|2319.45|2318.95|2320.95|2320.45|2319.2|2318.7|5758
1686644100000|2023-06-13 08:15:00|2319.7|2319.2|2319.95|2319.45|2320.07|2319.57|2318.82|2318.32|4551
1686644400000|2023-06-13 08:20:00|2320.07|2319.57|2320.57|2320.07|2320.7|2320.2|2319.95|2319.45|7362
1686644700000|2023-06-13 08:25:00|2320.7|2320.2|2320.95|2320.45|2321.45|2320.95|2320.45|2319.95|814
1686645000000|2023-06-13 08:30:00|2320.7|2320.2|2319.7|2319.2|2320.95|2320.45|2319.7|2319.2|18625
1686645300000|2023-06-13 08:35:00|2319.95|2319.45|2319.95|2319.45|2320.2|2319.7|2319.45|2318.95|1539
1686645600000|2023-06-13 08:40:00|2319.82|2319.32|2320.95|2320.45|2320.95|2320.45|2319.32|2318.82|5752
1686645900000|2023-06-13 08:45:00|2320.82|2320.32|2321.45|2320.95|2321.95|2321.45|2319.95|2319.45|2290
1686646200000|2023-06-13 08:50:00|2321.32|2320.82|2319.45|2318.95|2321.95|2321.45|2319.2|2318.7|1499
1686646500000|2023-06-13 08:55:00|2319.2|2318.7|2319.7|2319.2|2319.95|2319.45|2318.7|2318.2|878
1686646800000|2023-06-13 09:00:00|2319.45|2318.95|2319.45|2318.95|2319.95|2319.45|2318.7|2318.2|1003
1686647100000|2023-06-13 09:05:00|2319.7|2319.2|2321.95|2321.45|2322.95|2322.45|2319.7|2319.2|1962
1686647400000|2023-06-13 09:10:00|2321.82|2321.32|2320.7|2320.2|2322.32|2321.82|2320.07|2319.57|999
1686647700000|2023-06-13 09:15:00|2320.82|2320.32|2318.49|2317.99|2320.95|2320.45|2318.2|2317.7|1317
1686648000000|2023-06-13 09:20:00|2318.24|2317.74|2318.99|2318.49|2319.24|2318.74|2317.99|2317.49|1498
1686648300000|2023-06-13 09:25:00|2319.24|2318.74|2317.49|2316.99|2319.49|2318.99|2317.49|2316.99|940
1686648600000|2023-06-13 09:30:00|2317.74|2317.24|2316.24|2315.74|2317.74|2317.24|2315.61|2315.11|17259
1686648900000|2023-06-13 09:35:00|2315.99|2315.49|2314.74|2314.24|2316.24|2315.74|2313.99|2313.49|1184
1686649200000|2023-06-13 09:40:00|2314.49|2313.99|2312.63|2312.13|2314.49|2313.99|2312.38|2311.88|1360
1686649500000|2023-06-13 09:45:00|2312.88|2312.38|2313.88|2313.38|2313.88|2313.38|2311.88|2311.38|1189
1686649800000|2023-06-13 09:50:00|2314.13|2313.63|2313.88|2313.38|2314.88|2314.38|2313.63|2313.13|3007
1686650100000|2023-06-13 09:55:00|2313.75|2313.25|2312.88|2312.38|2313.88|2313.38|2312.88|2312.38|1642
1686650400000|2023-06-13 10:00:00|2312.75|2312.25|2311.75|2311.25|2312.88|2312.38|2310.88|2310.38|1776
1686650700000|2023-06-13 10:05:00|2311.88|2311.38|2313.38|2312.88|2313.63|2313.13|2311.63|2311.13|799
1686651000000|2023-06-13 10:10:00|2313.63|2313.13|2312.5|2312|2313.88|2313.38|2312.13|2311.63|5867
1686651300000|2023-06-13 10:15:00|2312.63|2312.13|2312.88|2312.38|2313.88|2313.38|2312.13|2311.63|2374
1686651600000|2023-06-13 10:20:00|2312.63|2312.13|2311.88|2311.38|2313.13|2312.63|2311.88|2311.38|926
1686651900000|2023-06-13 10:25:00|2312.13|2311.63|2312.63|2312.13|2312.63|2312.13|2311.5|2311|891
1686652200000|2023-06-13 10:30:00|2312.5|2312|2313.38|2312.88|2313.88|2313.38|2312.5|2312|1698
1686652500000|2023-06-13 10:35:00|2313.63|2313.13|2313.13|2312.63|2314.38|2313.88|2313.13|2312.63|8305
1686652800000|2023-06-13 10:40:00|2313.38|2312.88|2313.13|2312.63|2313.88|2313.38|2313|2312.5|620
1686653100000|2023-06-13 10:45:00|2313.38|2312.88|2313.88|2313.38|2314.38|2313.88|2313.13|2312.63|750
1686653400000|2023-06-13 10:50:00|2313.63|2313.13|2313.88|2313.38|2313.88|2313.38|2312.38|2311.88|771
1686653700000|2023-06-13 10:55:00|2313.75|2313.25|2313.13|2312.63|2314|2313.5|2312.63|2312.13|893
1686654000000|2023-06-13 11:00:00|2312.88|2312.38|2312.88|2312.38|2313.13|2312.63|2312.38|2311.88|886
1686654300000|2023-06-13 11:05:00|2312.75|2312.25|2310.75|2310.25|2313.13|2312.63|2310.75|2310.25|7937
1686654600000|2023-06-13 11:10:00|2310.63|2310.13|2312.13|2311.63|2312.13|2311.63|2309.88|2309.38|3117
1686654900000|2023-06-13 11:15:00|2311.88|2311.38|2312.88|2312.38|2312.88|2312.38|2311.88|2311.38|643
1686655200000|2023-06-13 11:20:00|2312.63|2312.13|2312|2311.5|2313.88|2313.38|2311.75|2311.25|3654
1686655500000|2023-06-13 11:25:00|2312.13|2311.63|2312.5|2312|2313.13|2312.63|2311.63|2311.13|1110
1686655800000|2023-06-13 11:30:00|2312.38|2311.88|2312.63|2312.13|2312.63|2312.13|2311.38|2310.88|1606
1686656100000|2023-06-13 11:35:00|2312.5|2312|2312.63|2312.13|2314.13|2313.63|2312.5|2312|1468
1686656400000|2023-06-13 11:40:00|2312.79|2312.29|2312.79|2312.29|2313.04|2312.54|2311.79|2311.29|718
1686656700000|2023-06-13 11:45:00|2312.91|2312.41|2311.16|2310.66|2313.04|2312.54|2310.91|2310.41|5285
1686657000000|2023-06-13 11:50:00|2311.29|2310.79|2311.04|2310.54|2311.79|2311.29|2311.04|2310.54|1034
1686657300000|2023-06-13 11:55:00|2311.16|2310.66|2311.29|2310.79|2311.79|2311.29|2310.79|2310.29|500
1686657600000|2023-06-13 12:00:00|2311.04|2310.54|2312.66|2312.16|2312.79|2312.29|2310.54|2310.04|3232
1686657900000|2023-06-13 12:05:00|2312.79|2312.29|2314.79|2314.29|2315.04|2314.54|2312.79|2312.29|909
1686658200000|2023-06-13 12:10:00|2314.66|2314.16|2314.54|2314.04|2315.04|2314.54|2314.04|2313.54|3722
1686658500000|2023-06-13 12:15:00|2314.41|2313.91|2314.04|2313.54|2314.66|2314.16|2313.04|2312.54|794
1686658800000|2023-06-13 12:20:00|2314.29|2313.79|2315.54|2315.04|2315.79|2315.29|2314.29|2313.79|1294
1686659100000|2023-06-13 12:25:00|2315.41|2314.91|2316.66|2316.16|2318.16|2317.66|2315.29|2314.79|5798
1686659400000|2023-06-13 12:30:00|2316.79|2316.29|2315.41|2314.91|2321.29|2320.79|2310.79|2310.29|2625
1686659700000|2023-06-13 12:35:00|2315.29|2314.79|2312.79|2312.29|2315.79|2315.29|2312.79|2312.29|2128
1686660000000|2023-06-13 12:40:00|2312.91|2312.41|2317.04|2316.54|2317.04|2316.54|2312.66|2312.16|1175
1686660300000|2023-06-13 12:45:00|2316.79|2316.29|2313.79|2313.29|2317.04|2316.54|2313.04|2312.54|1164
1686660600000|2023-06-13 12:50:00|2313.66|2313.16|2315.16|2314.66|2315.29|2314.79|2312.79|2312.29|970
1686660900000|2023-06-13 12:55:00|2315.29|2314.79|2314.79|2314.29|2315.79|2315.29|2313.79|2313.29|2034
1686661200000|2023-06-13 13:00:00|2314.66|2314.16|2315.29|2314.79|2316.29|2315.79|2314.54|2314.04|1160
1686661500000|2023-06-13 13:05:00|2315.04|2314.54|2316.29|2315.79|2318.16|2317.66|2315.04|2314.54|1722
1686661800000|2023-06-13 13:10:00|2316.66|2316.16|2318.16|2317.66|2318.79|2318.29|2316.66|2316.16|3992
1686662100000|2023-06-13 13:15:00|2318.29|2317.79|2318.29|2317.79|2318.29|2317.79|2317.04|2316.54|1837
1686662400000|2023-06-13 13:20:00|2318.41|2317.91|2319.54|2319.04|2320.04|2319.54|2317.16|2316.66|2021
1686662700000|2023-06-13 13:25:00|2319.66|2319.16|2318.29|2317.79|2320.04|2319.54|2318.29|2317.79|1256
1686663000000|2023-06-13 13:30:00|2318.54|2318.04|2317.54|2317.04|2318.79|2318.29|2317.54|2317.04|940
1686663300000|2023-06-13 13:35:00|2317.66|2317.16|2320.79|2320.29|2321.04|2320.54|2317.54|2317.04|1397
1686663600000|2023-06-13 13:40:00|2320.54|2320.04|2322.79|2322.29|2323.04|2322.54|2319.79|2319.29|1707
1686663900000|2023-06-13 13:45:00|2323.04|2322.54|2321.29|2320.79|2323.29|2322.79|2320.29|2319.79|1734
1686664200000|2023-06-13 13:50:00|2321.04|2320.54|2320.29|2319.79|2321.16|2320.66|2318.66|2318.16|1546
1686664500000|2023-06-13 13:55:00|2320.16|2319.66|2319.29|2318.79|2321.54|2321.04|2318.04|2317.54|1906
1686664800000|2023-06-13 14:00:00|2319.41|2318.91|2319.79|2319.29|2319.79|2319.29|2317.91|2317.41|2899
1686665100000|2023-06-13 14:05:00|2319.54|2319.04|2318.79|2318.29|2320.91|2320.41|2318.04|2317.54|1339
1686665400000|2023-06-13 14:10:00|2318.7|2318.2|2319.32|2318.82|2320.2|2319.7|2317.07|2316.57|1709
1686665700000|2023-06-13 14:15:00|2319.2|2318.7|2317.45|2316.95|2319.45|2318.95|2316.95|2316.45|2833
1686666000000|2023-06-13 14:20:00|2317.7|2317.2|2317.45|2316.95|2318.2|2317.7|2317.2|2316.7|1569
1686666300000|2023-06-13 14:25:00|2317.7|2317.2|2321.95|2321.45|2321.95|2321.45|2317.7|2317.2|1887
1686666600000|2023-06-13 14:30:00|2322.2|2321.7|2322.45|2321.95|2322.45|2321.95|2319.95|2319.45|2422
1686666900000|2023-06-13 14:35:00|2322.2|2321.7|2321.2|2320.7|2322.7|2322.2|2320.95|2320.45|1493
1686667200000|2023-06-13 14:40:00|2321.45|2320.95|2320.95|2320.45|2321.45|2320.95|2320.2|2319.7|1371
1686667500000|2023-06-13 14:45:00|2321.2|2320.7|2319.82|2319.32|2321.7|2321.2|2319.7|2319.2|1798
1686667800000|2023-06-13 14:50:00|2319.7|2319.2|2319.2|2318.7|2320.45|2319.95|2318.95|2318.45|2069
1686668100000|2023-06-13 14:55:00|2319.45|2318.95|2319.45|2318.95|2319.7|2319.2|2318.7|2318.2|1470
1686668400000|2023-06-13 15:00:00|2319.32|2318.82|2319.07|2318.57|2319.95|2319.45|2318.95|2318.45|2076
1686668700000|2023-06-13 15:05:00|2318.95|2318.45|2320.45|2319.95|2320.45|2319.95|2318.2|2317.7|1536
1686669000000|2023-06-13 15:10:00|2320.57|2320.07|2321.2|2320.7|2321.2|2320.7|2319.95|2319.45|1763
1686669300000|2023-06-13 15:15:00|2320.95|2320.45|2320.57|2320.07|2321.7|2321.2|2320.2|2319.7|3846
1686669600000|2023-06-13 15:20:00|2320.45|2319.95|2323.07|2321.57|2323.45|2322.95|2320.45|2319.95|5170
1686669900000|2023-06-13 15:25:00|2323.06|2321.56|2323.58|2322.08|2324.11|2322.61|2323.06|2321.56|9457
1686670200000|2023-06-13 15:30:00|2323.59|2322.09|2322.15|2320.75|2323.77|2322.37|2321.15|2319.75|13026
1686670500000|2023-06-13 15:35:00|2322.52|2321.12|2321.4|2320|2322.52|2321.12|2321.15|2319.75|2585
1686670800000|2023-06-13 15:40:00|2321.77|2320.37|2322.52|2321.12|2322.52|2321.12|2321.77|2320.37|10
1686671100000|2023-06-13 15:45:00|2322.4|2321|2323.4|2322|2324.15|2322.75|2322.4|2321|11
1686671400000|2023-06-13 15:50:00|2322.9|2321.5|2323.02|2321.62|2323.4|2322|2322.65|2321.25|18
1686671700000|2023-06-13 15:55:00|2323.15|2321.75|2321.7|2320.2|2323.15|2321.75|2321.52|2320.12|43
1686672000000|2023-06-13 16:00:00|2321.69|2320.19|2321.17|2319.67|2321.69|2320.19|2320.62|2319.12|1318
1686672300000|2023-06-13 16:05:00|2321.18|2319.68|2322.24|2320.74|2322.76|2321.26|2321.16|2319.66|0
1686672600000|2023-06-13 16:10:00|2322.23|2320.73|2322.78|2321.28|2323.31|2321.81|2322.23|2320.73|0
1686672900000|2023-06-13 16:15:00|2322.79|2321.29|2323.31|2321.81|2323.31|2321.81|2322.78|2321.28|0
1686673200000|2023-06-13 16:20:00|2323.3|2321.8|2323.33|2321.83|2323.33|2321.83|2322.51|2321.01|0
1686673500000|2023-06-13 16:25:00|2323.32|2321.82|2322.81|2321.31|2323.33|2321.83|2322.77|2321.27|0
1686673800000|2023-06-13 16:30:00|2322.82|2321.32|2322.8|2321.3|2322.83|2321.33|2322.8|2321.3|0
1686674100000|2023-06-13 16:35:00|2322.81|2321.31|2323.85|2322.35|2323.86|2322.36|2322.8|2321.3|0
1686674400000|2023-06-13 16:40:00|2323.86|2322.36|2324.39|2322.89|2324.4|2322.9|2323.86|2322.36|0
1686674700000|2023-06-13 16:45:00|2324.38|2322.88|2323.85|2322.35|2324.39|2322.89|2323.85|2322.35|0
1686675000000|2023-06-13 16:50:00|2323.86|2322.36|2324.44|2322.94|2324.47|2322.97|2323.86|2322.36|0
1686675300000|2023-06-13 16:55:00|2323.92|2322.42|2324.47|2322.97|2324.98|2323.48|2323.92|2322.42|0
1686675600000|2023-06-13 17:00:00|2324.46|2322.96|2324.48|2322.98|2325|2323.5|2324.46|2322.96|0
1686675900000|2023-06-13 17:05:00|2324.49|2322.99|2322.88|2321.38|2325.03|2323.53|2322.86|2321.36|0
1686676200000|2023-06-13 17:10:00|2323.4|2321.9|2323.39|2321.89|2323.4|2321.9|2322.33|2320.83|0
1686676500000|2023-06-13 17:15:00|2323.38|2321.88|2323.92|2322.42|2323.92|2322.42|2322.86|2321.36|0
1686676800000|2023-06-13 17:20:00|2323.93|2322.43|2323.93|2322.43|2324.45|2322.95|2323.92|2322.42|0
1686677100000|2023-06-13 17:25:00|2323.92|2322.42|2324.45|2322.95|2324.46|2322.96|2323.38|2321.88|0
1686677400000|2023-06-13 17:30:00|2324.46|2322.96|2324.45|2322.95|2324.97|2323.47|2323.92|2322.42|0
1686677700000|2023-06-13 17:35:00|2323.93|2322.43|2323.9|2322.4|2324.45|2322.95|2323.65|2322.15|0
1686678000000|2023-06-13 17:40:00|2324.16|2322.66|2324.97|2323.47|2324.97|2323.47|2324.16|2322.66|0
1686678300000|2023-06-13 17:45:00|2324.98|2323.48|2325|2323.5|2325.51|2324.01|2324.96|2323.46|0
1686678600000|2023-06-13 17:50:00|2324.99|2323.49|2324.46|2322.96|2325|2323.5|2324.46|2322.96|0
1686678900000|2023-06-13 17:55:00|2324.47|2322.97|2323.93|2322.43|2324.47|2322.97|2323.38|2321.88|0
1686679200000|2023-06-13 18:00:00|2323.92|2322.42|2324.44|2322.94|2324.46|2322.96|2323.92|2322.42|0
1686679500000|2023-06-13 18:05:00|2324.43|2322.93|2324.41|2322.91|2324.45|2322.95|2323.9|2322.4|0
1686679800000|2023-06-13 18:10:00|2324.4|2322.9|2323.88|2322.38|2324.41|2322.91|2322.8|2321.3|0
1686680100000|2023-06-13 18:15:00|2323.87|2322.37|2323.89|2322.39|2323.9|2322.4|2323.34|2321.84|0
1686680400000|2023-06-13 18:20:00|2323.9|2322.4|2323.89|2322.39|2323.9|2322.4|2323.36|2321.86|0
1686680700000|2023-06-13 18:25:00|2323.9|2322.4|2321.74|2320.24|2323.9|2322.4|2321.2|2319.7|0
1686681000000|2023-06-13 18:30:00|2321.75|2320.25|2321.18|2319.68|2321.75|2320.25|2320.64|2319.14|0
1686681300000|2023-06-13 18:35:00|2321.17|2319.67|2321.71|2320.21|2321.72|2320.22|2320.63|2319.13|0
1686681600000|2023-06-13 18:40:00|2321.72|2320.22|2321.15|2319.65|2321.72|2320.22|2320.61|2319.11|0
1686681900000|2023-06-13 18:45:00|2321.14|2319.64|2321.67|2320.17|2322.22|2320.72|2320.61|2319.11|0
1686682200000|2023-06-13 18:50:00|2321.68|2320.18|2322.74|2321.24|2322.75|2321.25|2321.67|2320.17|0
1686682500000|2023-06-13 18:55:00|2322.75|2321.25|2323.27|2321.77|2323.29|2321.79|2322.74|2321.24|0
1686682800000|2023-06-13 19:00:00|2323.28|2321.78|2323.82|2322.32|2323.82|2322.32|2322.75|2321.25|0
1686683100000|2023-06-13 19:05:00|2323.81|2322.31|2323.82|2322.32|2324.36|2322.86|2323.81|2322.31|0
1686683400000|2023-06-13 19:10:00|2324.08|2322.58|2324.35|2322.85|2324.35|2322.85|2323.28|2321.78|0
1686683700000|2023-06-13 19:15:00|2324.34|2322.84|2323.83|2322.33|2324.37|2322.87|2323.81|2322.31|0
1686684000000|2023-06-13 19:20:00|2323.82|2322.32|2323.77|2322.27|2324.9|2323.4|2323.24|2321.74|0
1686684300000|2023-06-13 19:25:00|2323.76|2322.26|2323.75|2322.25|2324.29|2322.79|2323.22|2321.72|0
1686684600000|2023-06-13 19:30:00|2323.76|2322.26|2323.21|2321.71|2323.76|2322.26|2323.21|2321.71|0
1686684900000|2023-06-13 19:35:00|2323.22|2321.72|2323.22|2321.72|2323.76|2322.26|2322.69|2321.19|0
1686685200000|2023-06-13 19:40:00|2323.23|2321.73|2323.21|2321.71|2324.3|2322.8|2322.68|2321.18|0
1686685500000|2023-06-13 19:45:00|2323.2|2321.7|2323.22|2321.72|2323.75|2322.25|2322.68|2321.18|0
1686685800000|2023-06-13 19:50:00|2323.24|2321.74|2323.78|2322.28|2323.78|2322.28|2322.17|2320.67|0
1686686100000|2023-06-13 19:55:00|2323.77|2322.27|2324.32|2322.82|2324.33|2322.83|2323.25|2321.75|0
1686686400000|2023-06-13 20:00:00|2323.96|2322.46|2323.17|2321.67|2323.96|2322.46|2322.49|2320.99|0
1686686700000|2023-06-13 20:05:00|2323.43|2321.93|2323.7|2322.2|2324.01|2322.51|2323.27|2321.77|0
1686687000000|2023-06-13 20:10:00|2323.75|2322.25|2323.54|2322.04|2323.96|2322.46|2323.43|2321.93|0
1686687300000|2023-06-13 20:15:00|2323.7|2322.2|2323.8|2322.3|2324.07|2322.57|2323.7|2322.2|0
1686687600000|2023-06-13 20:20:00|2323.75|2322.25|2323.43|2321.93|2323.8|2322.3|2323.27|2321.77|0
1686687900000|2023-06-13 20:25:00|2323.27|2321.77|2323.54|2322.04|2323.7|2322.2|2323.27|2321.77|0
1686688200000|2023-06-13 20:30:00|2323.59|2322.09|2324.44|2322.94|2324.44|2322.94|2323.54|2322.04|0
1686688500000|2023-06-13 20:35:00|2324.43|2322.93|2324.6|2323.1|2324.6|2323.1|2324.23|2322.73|0
1686688800000|2023-06-13 20:40:00|2324.7|2323.2|2325.66|2324.16|2325.66|2324.16|2324.7|2323.2|0
1686689100000|2023-06-13 20:45:00|2325.56|2324.06|2325.41|2323.91|2325.78|2324.28|2325.4|2323.9|0
1686689400000|2023-06-13 20:50:00|2325.52|2324.02|2325.67|2324.17|2325.78|2324.28|2325.41|2323.91|0
1686689700000|2023-06-13 20:55:00|2325.52|2324.02|2324.72|2323.22|2325.78|2324.28|2324.67|2323.17|0
1686690000000|2023-06-13 21:00:00|2324.77|2323.27|2324.83|2323.33|2324.93|2323.43|2324.67|2323.17|0
1686690300000|2023-06-13 21:05:00|2324.78|2323.28|2325.09|2323.59|2325.14|2323.64|2324.77|2323.27|0
1686690600000|2023-06-13 21:10:00|2325.1|2323.6|2325.09|2323.59|2325.25|2323.75|2325.09|2323.59|0
1686690900000|2023-06-13 21:15:00|2325.15|2323.65|2325.41|2323.91|2325.52|2324.02|2324.83|2323.33|0
1686691200000|2023-06-13 21:20:00|2325.4|2323.9|2325.3|2323.8|2325.62|2324.12|2325.2|2323.7|0
1686691500000|2023-06-13 21:25:00|2325.31|2323.81|2325.51|2324.01|2325.52|2324.02|2325.31|2323.81|0
1686691800000|2023-06-13 21:30:00|2325.52|2324.02|2325.52|2324.02|2325.57|2324.07|2325.46|2323.96|0
1686692100000|2023-06-13 21:35:00|2325.51|2324.01|2325.57|2324.07|2325.67|2324.17|2325.46|2323.96|0
1686692400000|2023-06-13 21:40:00|2325.56|2324.06|2325.25|2323.75|2325.56|2324.06|2325.2|2323.7|0
1686692700000|2023-06-13 21:45:00|2325.2|2323.7|2325.09|2323.59|2325.25|2323.75|2325.09|2323.59|0
1686693000000|2023-06-13 21:50:00|2325.04|2323.54|2324.93|2323.43|2325.09|2323.59|2324.67|2323.17|0
1686693300000|2023-06-13 21:55:00|2324.83|2323.33|2324.72|2323.22|2324.88|2323.38|2324.56|2323.06|0
1686693600000|2023-06-13 22:00:00|2324.71|2323.21|2324.09|2322.59|2324.71|2323.21|2323.82|2322.32|0
1686693900000|2023-06-13 22:05:00|2324.14|2322.64|2323.29|2321.79|2324.46|2322.96|2323.03|2321.53|0
1686694200000|2023-06-13 22:10:00|2323.24|2321.74|2323.98|2322.48|2323.98|2322.48|2323.03|2321.53|0
1686694500000|2023-06-13 22:15:00|2324.03|2322.53|2324.35|2322.85|2324.46|2322.96|2323.98|2322.48|0
1686694800000|2023-06-13 22:20:00|2324.4|2322.9|2324.18|2322.68|2324.62|2323.12|2324.18|2322.68|0
1686695100000|2023-06-13 22:25:00|2324.23|2322.73|2324.01|2322.51|2324.29|2322.79|2323.9|2322.4|0
1686695400000|2023-06-13 22:30:00|2324.17|2322.67|2324.01|2322.51|2324.54|2323.04|2324.01|2322.51|0
1686695700000|2023-06-13 22:35:00|2324.11|2322.61|2324.01|2322.51|2324.43|2322.93|2323.95|2322.45|0
1686696000000|2023-06-13 22:40:00|2324.11|2322.61|2324.43|2322.93|2324.54|2323.04|2324.11|2322.61|0
1686696300000|2023-06-13 22:45:00|2324.38|2322.88|2324.91|2323.41|2324.91|2323.41|2324.38|2322.88|0
1686696600000|2023-06-13 22:50:00|2324.8|2323.3|2324.75|2323.25|2324.91|2323.41|2324.49|2322.99|0
1686696900000|2023-06-13 22:55:00|2324.7|2323.2|2324.64|2323.14|2324.91|2323.41|2324.64|2323.14|0
1686697200000|2023-06-13 23:00:00|2324.65|2323.15|2324.75|2323.25|2324.75|2323.25|2324.38|2322.88|0
1686697500000|2023-06-13 23:05:00|2324.64|2323.14|2324.22|2322.72|2324.91|2323.41|2324.12|2322.62|0
1686697800000|2023-06-13 23:10:00|2324.17|2322.67|2324.33|2322.83|2324.38|2322.88|2324.12|2322.62|0
1686698100000|2023-06-13 23:15:00|2324.22|2322.72|2324.12|2322.62|2324.22|2322.72|2323.96|2322.46|0
1686698400000|2023-06-13 23:20:00|2324.11|2322.61|2324.12|2322.62|2324.12|2322.62|2323.85|2322.35|0
1686698700000|2023-06-13 23:25:00|2324.11|2322.61|2324.38|2322.88|2324.38|2322.88|2323.96|2322.46|0
1686699000000|2023-06-13 23:30:00|2324.36|2322.86|2324.36|2322.86|2324.47|2322.97|2324.2|2322.7|0
1686699300000|2023-06-13 23:35:00|2324.31|2322.81|2324.1|2322.6|2324.36|2322.86|2324.1|2322.6|0
1686699600000|2023-06-13 23:40:00|2324.15|2322.65|2323.73|2322.23|2324.2|2322.7|2323.57|2322.07|0
1686699900000|2023-06-13 23:45:00|2323.78|2322.28|2323.51|2322.01|2323.83|2322.33|2323.3|2321.8|0
1686700200000|2023-06-13 23:50:00|2323.52|2322.02|2323.73|2322.23|2323.83|2322.33|2323.46|2321.96|0
1686700500000|2023-06-13 23:55:00|2323.72|2322.22|2323.73|2322.23|2323.78|2322.28|2323.46|2321.96|0
1686700800000|2023-06-14 00:00:00|2323.72|2322.22|2322.93|2321.43|2323.72|2322.22|2322.77|2321.27|0
1686701100000|2023-06-14 00:05:00|2322.83|2321.33|2321.48|2319.98|2323.3|2321.8|2321.48|2319.98|0
1686701400000|2023-06-14 00:10:00|2321.58|2320.08|2320.74|2319.24|2321.63|2320.13|2320.58|2319.08|0
1686701700000|2023-06-14 00:15:00|2320.73|2319.23|2321.74|2320.24|2321.74|2320.24|2320.17|2318.67|0
1686702000000|2023-06-14 00:20:00|2321.22|2319.72|2321.5|2320|2322.26|2320.76|2321.22|2319.72|0
1686702300000|2023-06-14 00:25:00|2321.24|2319.74|2321.24|2319.74|2321.76|2320.26|2321.23|2319.73|0
1686702600000|2023-06-14 00:30:00|2321.23|2319.73|2320.71|2319.21|2321.76|2320.26|2320.71|2319.21|0
1686702900000|2023-06-14 00:35:00|2321.23|2319.73|2320.72|2319.22|2321.23|2319.73|2320.19|2318.69|0
1686703200000|2023-06-14 00:40:00|2320.46|2318.96|2320.46|2318.96|2320.72|2319.22|2320.2|2318.7|0
1686703500000|2023-06-14 00:45:00|2320.2|2318.7|2320.2|2318.7|2320.72|2319.22|2320.19|2318.69|0
1686703800000|2023-06-14 00:50:00|2320.19|2318.69|2320.19|2318.69|2320.71|2319.21|2320.19|2318.69|0
1686704100000|2023-06-14 00:55:00|2320.71|2319.21|2320.19|2318.69|2320.72|2319.22|2320.19|2318.69|0
1686704400000|2023-06-14 01:00:00|2320.2|2318.7|2320.72|2319.22|2320.73|2319.23|2320.2|2318.7|0
1686704700000|2023-06-14 01:05:00|2320.73|2319.23|2320.98|2319.48|2321.25|2319.75|2320.72|2319.22|0
1686705000000|2023-06-14 01:10:00|2321.24|2319.74|2321.24|2319.74|2321.25|2319.75|2320.73|2319.23|0
1686705300000|2023-06-14 01:15:00|2321.25|2319.75|2321.25|2319.75|2321.26|2319.76|2320.72|2319.22|0
1686705600000|2023-06-14 01:20:00|2320.73|2319.23|2320.73|2319.23|2321.25|2319.75|2320.72|2319.22|0
1686705900000|2023-06-14 01:25:00|2321.25|2319.75|2320.73|2319.23|2321.25|2319.75|2320.72|2319.22|0
1686706200000|2023-06-14 01:30:00|2320.74|2319.24|2321.25|2319.75|2321.26|2319.76|2320.73|2319.23|0
1686706500000|2023-06-14 01:35:00|2321.26|2319.76|2321.78|2320.28|2322.3|2320.8|2321.25|2319.75|0
1686706800000|2023-06-14 01:40:00|2321.26|2319.76|2320.73|2319.23|2321.27|2319.77|2320.73|2319.23|0
1686707100000|2023-06-14 01:45:00|2321.25|2319.75|2321.27|2319.77|2321.79|2320.29|2320.73|2319.23|0
1686707400000|2023-06-14 01:50:00|2321.26|2319.76|2321.79|2320.29|2321.79|2320.29|2321.26|2319.76|0
1686707700000|2023-06-14 01:55:00|2321.78|2320.28|2321.26|2319.76|2321.79|2320.29|2321.26|2319.76|0
1686708000000|2023-06-14 02:00:00|2321.27|2319.77|2321.27|2319.77|2321.28|2319.78|2321.27|2319.77|0
1686708300000|2023-06-14 02:05:00|2320.75|2319.25|2320.74|2319.24|2321.26|2319.76|2320.74|2319.24|0
1686708600000|2023-06-14 02:10:00|2320.73|2319.23|2320.74|2319.24|2320.74|2319.24|2320.73|2319.23|0
1686708900000|2023-06-14 02:15:00|2320.73|2319.23|2320.74|2319.24|2320.74|2319.24|2320.21|2318.71|0
1686709200000|2023-06-14 02:20:00|2320.73|2319.23|2320.74|2319.24|2320.74|2319.24|2320.73|2319.23|0
1686709500000|2023-06-14 02:25:00|2321.26|2319.76|2320.74|2319.24|2321.26|2319.76|2320.73|2319.23|0
1686709800000|2023-06-14 02:30:00|2321.26|2319.76|2320.74|2319.24|2321.26|2319.76|2320.74|2319.24|0
1686710100000|2023-06-14 02:35:00|2320.73|2319.23|2320.21|2318.71|2320.74|2319.24|2320.21|2318.71|0
1686710700000|2023-06-14 02:45:00|2320.2|2318.7|2320.22|2318.72|2320.22|2318.72|2319.7|2318.2|0
1686711000000|2023-06-14 02:50:00|2320.21|2318.71|2320.21|2318.71|2320.22|2318.72|2320.21|2318.71|0
1686711300000|2023-06-14 02:55:00|2320.22|2318.72|2320.22|2318.72|2320.22|2318.72|2320.22|2318.72|0
1686712500000|2023-06-14 03:15:00|2319.7|2318.2|2320.22|2318.72|2320.22|2318.72|2319.7|2318.2|0
1686713400000|2023-06-14 03:30:00|2319.7|2318.2|2319.18|2317.68|2319.7|2318.2|2319.18|2317.68|0
1686713700000|2023-06-14 03:35:00|2319.17|2317.67|2320.22|2318.72|2320.22|2318.72|2319.17|2317.67|0
1686714000000|2023-06-14 03:40:00|2319.96|2318.46|2319.98|2318.48|2320.22|2318.72|2319.7|2318.2|0
1686714300000|2023-06-14 03:45:00|2319.97|2318.47|2320.5|2319|2320.5|2319|2319.97|2318.47|0
1686714600000|2023-06-14 03:50:00|2321.02|2319.52|2321.02|2319.52|2321.02|2319.52|2321.02|2319.52|0
1686715200000|2023-06-14 04:00:00|2321.03|2319.53|2320.51|2319.01|2321.03|2319.53|2320.5|2319|0
1686715500000|2023-06-14 04:05:00|2320.5|2319|2320.5|2319|2320.51|2319.01|2319.98|2318.48|0
1686715800000|2023-06-14 04:10:00|2319.98|2318.48|2319.98|2318.48|2319.98|2318.48|2319.98|2318.48|0
1686716100000|2023-06-14 04:15:00|2320.5|2319|2320.51|2319.01|2320.51|2319.01|2320.5|2319|0
1686716400000|2023-06-14 04:20:00|2321.03|2319.53|2321.04|2319.54|2321.04|2319.54|2321.03|2319.53|0
1686716700000|2023-06-14 04:25:00|2321.05|2319.55|2321.57|2320.07|2321.57|2320.07|2321.04|2319.54|0
1686717000000|2023-06-14 04:30:00|2321.56|2320.06|2321.57|2320.07|2321.57|2320.07|2321.05|2319.55|0
1686717300000|2023-06-14 04:35:00|2321.56|2320.06|2321.56|2320.06|2321.56|2320.06|2321.03|2319.53|0
1686717600000|2023-06-14 04:40:00|2321.55|2320.05|2321.55|2320.05|2321.56|2320.06|2321.03|2319.53|0
1686717900000|2023-06-14 04:45:00|2321.56|2320.06|2321.04|2319.54|2321.56|2320.06|2321.04|2319.54|0
1686718200000|2023-06-14 04:50:00|2321.29|2319.79|2321.03|2319.53|2321.56|2320.06|2321.03|2319.53|0
1686718500000|2023-06-14 04:55:00|2321.04|2319.54|2321.04|2319.54|2321.04|2319.54|2321.04|2319.54|0
1686718800000|2023-06-14 05:00:00|2320.52|2319.02|2320.52|2319.02|2320.52|2319.02|2320.52|2319.02|0
1686719100000|2023-06-14 05:05:00|2320|2318.5|2320|2318.5|2320|2318.5|2320|2318.5|0
1686719400000|2023-06-14 05:10:00|2320.52|2319.02|2320.52|2319.02|2320.52|2319.02|2320|2318.5|0
1686720000000|2023-06-14 05:20:00|2320.53|2319.03|2320.53|2319.03|2320.53|2319.03|2320.53|2319.03|0
1686720300000|2023-06-14 05:25:00|2320.52|2319.02|2320.55|2319.05|2321.6|2320.1|2320.52|2319.02|0
1686720600000|2023-06-14 05:30:00|2320.54|2319.04|2319.52|2318.02|2320.55|2319.05|2319|2317.5|0
1686720900000|2023-06-14 05:35:00|2319.01|2317.51|2318.49|2316.99|2319.54|2318.04|2318.49|2316.99|0
1686721200000|2023-06-14 05:40:00|2319|2317.5|2320.02|2318.52|2320.03|2318.53|2318.98|2317.48|0
1686721500000|2023-06-14 05:45:00|2320.03|2318.53|2322.64|2321.14|2322.64|2321.14|2320.02|2318.52|0
1686721800000|2023-06-14 05:50:00|2322.63|2321.13|2322.11|2320.61|2322.64|2321.14|2322.11|2320.61|0
1686722100000|2023-06-14 05:55:00|2322.1|2320.6|2321.07|2319.57|2322.11|2320.61|2319.51|2318.01|0
1686722400000|2023-06-14 06:00:00|2320.55|2319.05|2320.54|2319.04|2322.11|2320.61|2320.01|2318.51|0
1686722700000|2023-06-14 06:05:00|2320.52|2319.02|2320.5|2319|2321.04|2319.54|2320|2318.5|0
1686723000000|2023-06-14 06:10:00|2321.02|2319.52|2321.01|2319.51|2321.53|2320.03|2320.49|2318.99|0
1686723300000|2023-06-14 06:15:00|2320.49|2318.99|2320.33|2318.83|2321.01|2319.51|2319.8|2318.3|0
1686723600000|2023-06-14 06:20:00|2320.32|2318.82|2319.54|2318.04|2320.33|2318.83|2319.02|2317.52|0
1686723900000|2023-06-14 06:25:00|2319.02|2317.52|2319.54|2318.04|2319.54|2318.04|2319.02|2317.52|0
1686724200000|2023-06-14 06:30:00|2319.55|2318.05|2318.15|2316.75|2319.77|2318.37|2316.9|2315.5|28
1686724500000|2023-06-14 06:35:00|2318.27|2316.87|2318.4|2317|2318.77|2317.37|2318.02|2316.62|2
1686724800000|2023-06-14 06:40:00|2318.52|2317.12|2315.02|2313.62|2318.52|2317.12|2314.9|2313.5|31
1686725100000|2023-06-14 06:45:00|2315.15|2313.75|2316.27|2314.87|2316.52|2315.12|2315.15|2313.75|22
1686725400000|2023-06-14 06:50:00|2316.15|2314.75|2315.9|2314.5|2316.77|2315.37|2315.77|2314.37|31
1686725700000|2023-06-14 06:55:00|2315.95|2314.45|2316.97|2315.47|2316.98|2315.48|2315.94|2314.44|2
1686726000000|2023-06-14 07:00:00|2316.98|2315.48|2311.2|2310.7|2316.98|2315.95|2309.45|2308.95|4967
1686726300000|2023-06-14 07:05:00|2311.07|2310.57|2310.82|2310.32|2311.07|2310.57|2307.7|2307.2|4797
1686726600000|2023-06-14 07:10:00|2310.7|2310.2|2311.45|2310.95|2311.45|2310.95|2308.95|2308.45|1916
1686726900000|2023-06-14 07:15:00|2311.32|2310.82|2312.95|2312.45|2312.95|2312.45|2309.95|2309.45|3045
1686727200000|2023-06-14 07:20:00|2313.07|2312.57|2310.82|2310.32|2313.2|2312.7|2309.45|2308.95|5484
1686727500000|2023-06-14 07:25:00|2310.7|2310.2|2308.95|2308.45|2310.95|2310.45|2308.45|2307.95|2682
1686727800000|2023-06-14 07:30:00|2308.7|2308.2|2305.2|2304.7|2309.45|2308.95|2305.2|2304.7|4879
1686728100000|2023-06-14 07:35:00|2305.45|2304.95|2307.82|2307.32|2308.2|2307.7|2305.45|2304.95|1755
1686728400000|2023-06-14 07:40:00|2307.89|2307.39|2307.27|2306.77|2308.64|2308.14|2306.02|2305.52|1981
1686728700000|2023-06-14 07:45:00|2307.39|2306.89|2304.77|2304.27|2307.77|2307.27|2304.52|2304.02|1755
1686729000000|2023-06-14 07:50:00|2304.64|2304.14|2306.77|2306.27|2307.02|2306.52|2304.64|2304.14|1410
1686729300000|2023-06-14 07:55:00|2306.64|2306.14|2307.02|2306.52|2307.52|2307.02|2305.89|2305.39|2323
1686729600000|2023-06-14 08:00:00|2306.89|2306.39|2304.02|2303.52|2307.14|2306.64|2303.52|2303.02|3130
1686729900000|2023-06-14 08:05:00|2303.77|2303.27|2305.02|2304.52|2305.77|2305.27|2303.77|2303.27|2894
1686730200000|2023-06-14 08:10:00|2305.27|2304.77|2306.14|2305.64|2306.27|2305.77|2304.89|2304.39|1723
1686730500000|2023-06-14 08:15:00|2306.02|2305.52|2306.77|2306.27|2307.02|2306.52|2305.39|2304.89|2039
1686730800000|2023-06-14 08:20:00|2306.52|2306.02|2308.52|2308.02|2309.27|2308.77|2305.52|2305.02|2012
1686731100000|2023-06-14 08:25:00|2308.64|2308.14|2305.14|2304.64|2308.77|2308.27|2305.02|2304.52|7621
1686731400000|2023-06-14 08:30:00|2305.02|2304.52|2305.02|2304.52|2305.52|2305.02|2304.02|2303.52|1525
1686731700000|2023-06-14 08:35:00|2305.14|2304.64|2305.77|2305.27|2306.77|2306.27|2304.27|2303.77|2561
1686732000000|2023-06-14 08:40:00|2305.64|2305.14|2305.02|2304.52|2307.02|2306.52|2304.77|2304.27|1523
1686732300000|2023-06-14 08:45:00|2305.27|2304.77|2307.77|2307.27|2307.77|2307.27|2304.27|2303.77|2152
1686732600000|2023-06-14 08:50:00|2307.89|2307.39|2308.02|2307.52|2308.27|2307.77|2305.77|2305.27|1348
1686732900000|2023-06-14 08:55:00|2307.77|2307.27|2308.89|2308.39|2309.77|2309.27|2307.02|2306.52|2983
1686733200000|2023-06-14 09:00:00|2308.77|2308.27|2309.77|2309.27|2310.02|2309.52|2308.52|2308.02|1336
1686733500000|2023-06-14 09:05:00|2309.89|2309.39|2310.89|2310.39|2312.14|2311.64|2308.52|2308.02|1781
1686733800000|2023-06-14 09:10:00|2311.02|2310.52|2309.27|2308.77|2311.14|2310.64|2308.77|2308.27|1265
1686734100000|2023-06-14 09:15:00|2309.14|2308.64|2309.77|2309.27|2310.52|2310.02|2309.14|2308.64|1209
1686734400000|2023-06-14 09:20:00|2310.02|2309.52|2310.27|2309.77|2310.27|2309.77|2309.39|2308.89|1446
1686734700000|2023-06-14 09:25:00|2310.02|2309.52|2309.52|2309.02|2310.77|2310.27|2309.52|2309.02|1274
1686735000000|2023-06-14 09:30:00|2309.27|2308.77|2312.02|2311.52|2312.27|2311.77|2309.27|2308.77|633
1686735300000|2023-06-14 09:35:00|2311.77|2311.27|2311.77|2311.27|2312.02|2311.52|2310.52|2310.02|845
1686735600000|2023-06-14 09:40:00|2311.64|2311.14|2310.14|2309.64|2312.02|2311.52|2310.02|2309.52|835
1686735900000|2023-06-14 09:45:00|2310.02|2309.52|2311.02|2310.52|2311.52|2311.02|2310.02|2309.52|574
1686736200000|2023-06-14 09:50:00|2310.77|2310.27|2308.14|2307.64|2311.02|2310.52|2308.14|2307.64|930
1686736500000|2023-06-14 09:55:00|2308.27|2307.77|2307.77|2307.27|2308.77|2308.27|2307.02|2306.52|1079
1686736800000|2023-06-14 10:00:00|2308.02|2307.52|2307.52|2307.02|2308.02|2307.52|2306.77|2306.27|921
1686737100000|2023-06-14 10:05:00|2307.39|2306.89|2308.64|2308.14|2309.02|2308.52|2307.39|2306.89|834
1686737400000|2023-06-14 10:10:00|2308.52|2308.02|2309.27|2308.77|2309.52|2309.02|2308.27|2307.77|912
1686737700000|2023-06-14 10:15:00|2309.52|2309.02|2308.02|2307.52|2309.77|2309.27|2307.77|2307.27|910
1686738000000|2023-06-14 10:20:00|2307.89|2307.39|2308.64|2308.14|2309.52|2309.02|2307.77|2307.27|866
1686738300000|2023-06-14 10:25:00|2308.52|2308.02|2309.52|2309.02|2309.77|2309.27|2308.39|2307.89|696
1686738600000|2023-06-14 10:30:00|2309.39|2308.89|2310.77|2310.27|2311.02|2310.52|2309.27|2308.77|675
1686738900000|2023-06-14 10:35:00|2310.89|2310.39|2310.02|2309.52|2311.02|2310.52|2309.77|2309.27|708
1686739200000|2023-06-14 10:40:00|2310.14|2309.64|2311.02|2310.52|2311.39|2310.89|2310.14|2309.64|852
1686739500000|2023-06-14 10:45:00|2310.89|2310.39|2311.14|2310.64|2311.27|2310.77|2310.52|2310.02|385
1686739800000|2023-06-14 10:50:00|2311.02|2310.52|2312.02|2311.52|2312.02|2311.52|2311.02|2310.52|368
1686740100000|2023-06-14 10:55:00|2311.77|2311.27|2311.27|2310.77|2312.27|2311.77|2311.14|2310.64|745
1686740400000|2023-06-14 11:00:00|2311.02|2310.52|2311.27|2310.77|2311.52|2311.02|2310.52|2310.02|1015
1686740700000|2023-06-14 11:05:00|2311.52|2311.02|2312.27|2311.77|2312.52|2312.02|2311.02|2310.52|469
1686741000000|2023-06-14 11:10:00|2312.14|2311.64|2312.52|2312.02|2313.27|2312.77|2312.02|2311.52|4612
1686741300000|2023-06-14 11:15:00|2312.39|2311.89|2312.77|2312.27|2312.89|2312.39|2312.02|2311.52|824
1686741600000|2023-06-14 11:20:00|2312.64|2312.14|2313.39|2312.89|2313.52|2313.02|2312.52|2312.02|585
1686741900000|2023-06-14 11:25:00|2313.52|2313.02|2315.52|2315.02|2315.77|2315.27|2312.77|2312.27|821
1686742200000|2023-06-14 11:30:00|2315.39|2314.89|2313.77|2313.27|2315.52|2315.02|2313.52|2313.02|533
1686742500000|2023-06-14 11:35:00|2313.52|2313.02|2312.39|2311.89|2313.52|2313.02|2311.77|2311.27|729
1686742800000|2023-06-14 11:40:00|2312.31|2311.81|2314.69|2314.19|2314.69|2314.19|2312.19|2311.69|1143
1686743100000|2023-06-14 11:45:00|2315.19|2314.69|2313.44|2312.94|2315.44|2314.94|2313.19|2312.69|2177
1686743400000|2023-06-14 11:50:00|2313.31|2312.81|2313.44|2312.94|2314.19|2313.69|2312.81|2312.31|1103
1686743700000|2023-06-14 11:55:00|2313.19|2312.69|2313.94|2313.44|2314.44|2313.94|2313.19|2312.69|383
1686744000000|2023-06-14 12:00:00|2313.69|2313.19|2313.19|2312.69|2314.94|2314.44|2313.19|2312.69|2120
1686744300000|2023-06-14 12:05:00|2312.94|2312.44|2314.19|2313.69|2314.44|2313.94|2312.94|2312.44|1094
1686744600000|2023-06-14 12:10:00|2314.31|2313.81|2314.44|2313.94|2314.44|2313.94|2313.94|2313.44|264
1686744900000|2023-06-14 12:15:00|2314.31|2313.81|2315.19|2314.69|2315.69|2315.19|2314.19|2313.69|587
1686745200000|2023-06-14 12:20:00|2315.31|2314.81|2315.44|2314.94|2315.94|2315.44|2315.31|2314.81|581
1686745500000|2023-06-14 12:25:00|2315.31|2314.81|2313.81|2313.31|2315.44|2314.94|2313.81|2313.31|3457
1686745800000|2023-06-14 12:30:00|2312.69|2312.19|2314.19|2313.69|2315.94|2315.44|2312.69|2312.19|832
1686746100000|2023-06-14 12:35:00|2314.44|2313.94|2313.94|2313.44|2314.69|2314.19|2312.94|2312.44|925
1686746400000|2023-06-14 12:40:00|2313.81|2313.31|2313.94|2313.44|2314.19|2313.69|2312.44|2311.94|1392
1686746700000|2023-06-14 12:45:00|2313.81|2313.31|2312.44|2311.94|2314.69|2314.19|2312.44|2311.94|783
1686747000000|2023-06-14 12:50:00|2312.56|2312.06|2309.81|2309.31|2313.19|2312.69|2309.81|2309.31|827
1686747300000|2023-06-14 12:55:00|2309.69|2309.19|2310.31|2309.81|2310.69|2310.19|2309.44|2308.94|1480
1686747600000|2023-06-14 13:00:00|2310.44|2309.94|2310.06|2309.56|2310.94|2310.44|2309.19|2308.69|4747
1686747900000|2023-06-14 13:05:00|2309.94|2309.44|2310.19|2309.69|2310.44|2309.94|2309.44|2308.94|1474
1686748200000|2023-06-14 13:10:00|2310.44|2309.94|2311.19|2310.69|2311.56|2311.06|2310.44|2309.94|755
1686748500000|2023-06-14 13:15:00|2311.06|2310.56|2310.69|2310.19|2311.31|2310.81|2310.19|2309.69|807
1686748800000|2023-06-14 13:20:00|2310.94|2310.44|2310.19|2309.69|2311.19|2310.69|2309.94|2309.44|1487
1686749100000|2023-06-14 13:25:00|2309.94|2309.44|2310.44|2309.94|2310.69|2310.19|2309.31|2308.81|402
1686749400000|2023-06-14 13:30:00|2310.56|2310.06|2310.69|2310.19|2311.69|2311.19|2309.94|2309.44|1047
1686749700000|2023-06-14 13:35:00|2310.94|2310.44|2310.81|2310.31|2310.94|2310.44|2309.44|2308.94|1547
1686750000000|2023-06-14 13:40:00|2310.94|2310.44|2310.19|2309.69|2311.44|2310.94|2309.81|2309.31|1215
1686750300000|2023-06-14 13:45:00|2310.31|2309.81|2309.69|2309.19|2311.44|2310.94|2309.44|2308.94|1203
1686750600000|2023-06-14 13:50:00|2309.56|2309.06|2310.06|2309.56|2311.44|2310.94|2309.56|2309.06|1186
1686750900000|2023-06-14 13:55:00|2309.94|2309.44|2309.56|2309.06|2310.69|2310.19|2308.69|2308.19|1716
1686751200000|2023-06-14 14:00:00|2309.69|2309.19|2307.81|2307.31|2309.94|2309.44|2307.44|2306.94|1355
1686751500000|2023-06-14 14:05:00|2307.94|2307.44|2308.44|2307.94|2309.19|2308.69|2307.56|2307.06|1201
1686751800000|2023-06-14 14:10:00|2308.25|2307.75|2307.5|2307|2308.25|2307.75|2307|2306.5|1199
1686752100000|2023-06-14 14:15:00|2307.62|2307.12|2308.75|2308.25|2309|2308.5|2307.5|2307|1243
1686752400000|2023-06-14 14:20:00|2308.87|2308.37|2308.12|2307.62|2309.5|2309|2307.87|2307.37|860
1686752700000|2023-06-14 14:25:00|2308.25|2307.75|2309.5|2309|2309.75|2309.25|2308|2307.5|3393
1686753000000|2023-06-14 14:30:00|2309.75|2309.25|2310.75|2310.25|2311|2310.5|2309|2308.5|1242
1686753300000|2023-06-14 14:35:00|2310.62|2310.12|2311|2310.5|2311.25|2310.75|2310.12|2309.62|1209
1686753600000|2023-06-14 14:40:00|2311.25|2310.75|2310|2309.5|2311.75|2311.25|2310|2309.5|1600
1686753900000|2023-06-14 14:45:00|2310.25|2309.75|2312.25|2311.75|2312.75|2312.25|2310.25|2309.75|1117
1686754200000|2023-06-14 14:50:00|2312.5|2312|2312|2311.5|2313.25|2312.75|2311.87|2311.37|1101
1686754500000|2023-06-14 14:55:00|2312.12|2311.62|2312.37|2311.87|2312.87|2312.37|2311.75|2311.25|1160
1686754800000|2023-06-14 15:00:00|2312.25|2311.75|2312.12|2311.62|2313|2312.5|2311.75|2311.25|1467
1686755100000|2023-06-14 15:05:00|2312|2311.5|2312.5|2312|2312.75|2312.25|2311.75|2311.25|1282
1686755400000|2023-06-14 15:10:00|2312.37|2311.87|2311.75|2311.25|2312.75|2312.25|2311.5|2311|2218
1686755700000|2023-06-14 15:15:00|2311.5|2311|2313.25|2312.75|2313.75|2313.25|2311.5|2311|2318
1686756000000|2023-06-14 15:20:00|2313.37|2312.87|2314.25|2312.75|2314.25|2313.75|2313|2312.5|2041
1686756300000|2023-06-14 15:25:00|2314.24|2312.74|2313.75|2312.25|2314.82|2313.32|2313.74|2312.24|73
1686756600000|2023-06-14 15:30:00|2312.95|2311.55|2312.57|2311.17|2314.95|2313.55|2311.82|2310.42|146
1686756900000|2023-06-14 15:35:00|2312.2|2310.8|2312.07|2310.67|2312.95|2311.55|2311.95|2310.55|38
1686757200000|2023-06-14 15:40:00|2311.95|2310.55|2310.2|2308.8|2311.95|2310.55|2310.07|2308.67|80
1686757500000|2023-06-14 15:45:00|2310.07|2308.67|2309.57|2308.17|2310.2|2308.8|2307.32|2305.92|382
1686757800000|2023-06-14 15:50:00|2309.07|2307.67|2307.57|2306.17|2309.95|2308.55|2307.45|2306.05|493
1686758100000|2023-06-14 15:55:00|2307.7|2306.3|2308.25|2306.75|2308.95|2307.55|2307.57|2306.17|2020
1686758400000|2023-06-14 16:00:00|2308.24|2306.74|2307.18|2305.68|2308.25|2306.75|2306.66|2305.16|0
1686758700000|2023-06-14 16:05:00|2307.17|2305.67|2307.18|2305.68|2307.7|2306.2|2306.64|2305.14|0
1686759000000|2023-06-14 16:10:00|2307.19|2305.69|2307.73|2306.23|2308.23|2306.73|2307.18|2305.68|0
1686759300000|2023-06-14 16:15:00|2307.72|2306.22|2308.78|2307.28|2308.79|2307.29|2307.72|2306.22|0
1686759600000|2023-06-14 16:20:00|2308.77|2307.27|2308.77|2307.27|2308.78|2307.28|2308.76|2307.26|0
1686759900000|2023-06-14 16:25:00|2308.76|2307.26|2308.76|2307.26|2308.77|2307.27|2308.24|2306.74|0
1686760200000|2023-06-14 16:30:00|2308.75|2307.25|2307.71|2306.21|2308.75|2307.25|2307.71|2306.21|0
1686760500000|2023-06-14 16:35:00|2307.72|2306.22|2307.71|2306.21|2308.24|2306.74|2307.19|2305.69|0
1686760800000|2023-06-14 16:40:00|2307.72|2306.22|2307.7|2306.2|2307.72|2306.22|2307.19|2305.69|0
1686761100000|2023-06-14 16:45:00|2307.19|2305.69|2307.19|2305.69|2307.72|2306.22|2307.19|2305.69|0
1686761400000|2023-06-14 16:50:00|2307.2|2305.7|2307.72|2306.22|2307.72|2306.22|2307.2|2305.7|0
1686761700000|2023-06-14 16:55:00|2307.71|2306.21|2307.72|2306.22|2307.73|2306.23|2307.71|2306.21|0
1686762000000|2023-06-14 17:00:00|2307.73|2306.23|2307.18|2305.68|2307.73|2306.23|2307.17|2305.67|0
1686762300000|2023-06-14 17:05:00|2307.17|2305.67|2306.65|2305.15|2307.17|2305.67|2306.65|2305.15|0
1686762600000|2023-06-14 17:10:00|2306.66|2305.16|2305.61|2304.11|2306.66|2305.16|2305.59|2304.09|0
1686762900000|2023-06-14 17:15:00|2305.6|2304.1|2304.54|2303.04|2305.6|2304.1|2304.54|2303.04|0
1686763200000|2023-06-14 17:20:00|2304.53|2303.03|2305.07|2303.57|2305.08|2303.58|2304.53|2303.03|0
1686763500000|2023-06-14 17:25:00|2305.06|2303.56|2305.06|2303.56|2305.08|2303.58|2304.54|2303.04|0
1686763800000|2023-06-14 17:30:00|2305.07|2303.57|2305.59|2304.09|2305.6|2304.1|2304|2302.5|0
1686764100000|2023-06-14 17:35:00|2305.58|2304.08|2305.58|2304.08|2305.59|2304.09|2305.05|2303.55|0
1686764400000|2023-06-14 17:40:00|2305.59|2304.09|2305.05|2303.55|2305.59|2304.09|2305.05|2303.55|0
1686764700000|2023-06-14 17:45:00|2305.06|2303.56|2305.58|2304.08|2305.59|2304.09|2304.52|2303.02|0
1686765000000|2023-06-14 17:50:00|2305.57|2304.07|2306.61|2305.11|2306.62|2305.12|2305.56|2304.06|0
1686765300000|2023-06-14 17:55:00|2306.1|2304.6|2305.83|2304.33|2307.89|2306.39|2305.82|2304.32|0
1686765600000|2023-06-14 18:00:00|2305.57|2304.07|2302.26|2300.76|2306.01|2304.51|2300.68|2299.18|0
1686765900000|2023-06-14 18:05:00|2302.25|2300.75|2301.17|2299.67|2302.78|2301.28|2297.51|2296.01|0
1686766200000|2023-06-14 18:10:00|2301.16|2299.66|2302.23|2300.73|2303.81|2302.31|2300.1|2298.6|0
1686766500000|2023-06-14 18:15:00|2302.22|2300.72|2300.11|2298.61|2302.23|2300.73|2299.04|2297.54|0
1686766800000|2023-06-14 18:20:00|2300.1|2298.6|2298.55|2297.05|2300.68|2299.18|2297.53|2296.03|0
1686767100000|2023-06-14 18:25:00|2298.54|2297.04|2299.63|2298.13|2299.64|2298.14|2296.97|2295.47|0
1686767400000|2023-06-14 18:30:00|2299.62|2298.12|2300.18|2298.68|2301.8|2300.3|2298.59|2297.09|0
1686767700000|2023-06-14 18:35:00|2300.19|2298.69|2302.3|2300.8|2304.41|2302.91|2300.18|2298.68|0
1686768000000|2023-06-14 18:40:00|2302.31|2300.81|2306.04|2304.54|2306.06|2304.56|2301.78|2300.28|0
1686768300000|2023-06-14 18:45:00|2306.05|2304.55|2306.08|2304.58|2306.32|2304.82|2302.9|2301.4|0
1686768600000|2023-06-14 18:50:00|2306.09|2304.59|2305.04|2303.54|2306.62|2305.12|2303.42|2301.92|0
1686768900000|2023-06-14 18:55:00|2305.03|2303.53|2304.21|2302.71|2306.1|2304.6|2303.68|2302.18|0
1686769200000|2023-06-14 19:00:00|2304.2|2302.7|2305.29|2303.79|2305.82|2304.32|2304.2|2302.7|0
1686769500000|2023-06-14 19:05:00|2305.28|2303.78|2307.47|2305.97|2307.99|2306.49|2304.77|2303.27|0
1686769800000|2023-06-14 19:10:00|2307.48|2305.98|2303.75|2302.25|2307.48|2305.98|2303.75|2302.25|0
1686770100000|2023-06-14 19:15:00|2303.76|2302.26|2303.21|2301.71|2303.76|2302.26|2301.11|2299.61|0
1686770400000|2023-06-14 19:20:00|2303.22|2301.72|2305.35|2303.85|2306.4|2304.9|2302.68|2301.18|0
1686770700000|2023-06-14 19:25:00|2305.36|2303.86|2305.02|2303.52|2306.94|2305.44|2304.5|2303|0
1686771000000|2023-06-14 19:30:00|2305.03|2303.53|2305.04|2303.54|2305.57|2304.07|2302.92|2301.42|0
1686771300000|2023-06-14 19:35:00|2305.03|2303.53|2305.56|2304.06|2306.09|2304.59|2305.03|2303.53|0
1686771600000|2023-06-14 19:40:00|2305.57|2304.07|2303.98|2302.48|2305.57|2304.07|2303.95|2302.45|0
1686771900000|2023-06-14 19:45:00|2303.97|2302.47|2302.4|2300.9|2304|2302.5|2302.38|2300.88|0
1686772200000|2023-06-14 19:50:00|2302.39|2300.89|2302.91|2301.41|2303.95|2302.45|2300.25|2298.75|0
1686772500000|2023-06-14 19:55:00|2302.9|2301.4|2305.6|2304.1|2306.1|2304.6|2302.9|2301.4|0
1686772800000|2023-06-14 20:00:00|2305.96|2304.46|2307.42|2305.92|2307.79|2306.29|2305.12|2303.62|0
1686773100000|2023-06-14 20:05:00|2307.26|2305.76|2307.26|2305.76|2307.68|2306.18|2306.74|2305.24|0
1686773400000|2023-06-14 20:10:00|2307.16|2305.66|2307.16|2305.66|2307.42|2305.92|2306.64|2305.14|0
1686773700000|2023-06-14 20:15:00|2307.26|2305.76|2306.48|2304.98|2307.42|2305.92|2306.37|2304.87|0
1686774000000|2023-06-14 20:20:00|2306.64|2305.14|2306.64|2305.14|2306.9|2305.4|2306.48|2304.98|0
1686774300000|2023-06-14 20:25:00|2306.74|2305.24|2307.26|2305.76|2307.26|2305.76|2306.64|2305.14|0
1686774600000|2023-06-14 20:30:00|2307.32|2305.82|2307.79|2306.29|2307.89|2306.39|2307.26|2305.76|0
1686774900000|2023-06-14 20:35:00|2307.84|2306.34|2308.31|2306.81|2308.41|2306.91|2307.84|2306.34|0
1686775200000|2023-06-14 20:40:00|2308.41|2306.91|2309.36|2307.86|2309.36|2307.86|2308.31|2306.81|0
1686775500000|2023-06-14 20:45:00|2309.46|2307.96|2309.83|2308.33|2310.14|2308.64|2309.09|2307.59|0
1686775800000|2023-06-14 20:50:00|2309.88|2308.38|2309.57|2308.07|2310.35|2308.85|2309.57|2308.07|0
1686776100000|2023-06-14 20:55:00|2309.62|2308.12|2309.3|2307.8|2309.72|2308.22|2308.31|2306.81|0
1686776400000|2023-06-14 21:00:00|2309.31|2307.81|2309.1|2307.6|2309.41|2307.91|2308.89|2307.39|0
1686776700000|2023-06-14 21:05:00|2309.09|2307.59|2309.04|2307.54|2309.2|2307.7|2308.89|2307.39|0
1686777000000|2023-06-14 21:10:00|2309.1|2307.6|2308.94|2307.44|2309.1|2307.6|2308.94|2307.44|0
1686777300000|2023-06-14 21:15:00|2308.89|2307.39|2309.46|2307.96|2309.46|2307.96|2308.89|2307.39|0
1686777900000|2023-06-14 21:25:00|2309.2|2307.7|2309.15|2307.65|2309.36|2307.86|2309.1|2307.6|0
1686778200000|2023-06-14 21:30:00|2309.1|2307.6|2309.04|2307.54|2309.15|2307.65|2308.68|2307.18|0
1686778500000|2023-06-14 21:35:00|2309.05|2307.55|2309.04|2307.54|2309.36|2307.86|2309.04|2307.54|0
1686778800000|2023-06-14 21:40:00|2308.99|2307.49|2309.15|2307.65|2309.15|2307.65|2308.99|2307.49|0
1686779100000|2023-06-14 21:45:00|2309.1|2307.6|2309.04|2307.54|2309.25|2307.75|2309.04|2307.54|0
1686779400000|2023-06-14 21:50:00|2308.99|2307.49|2308.83|2307.33|2309.1|2307.6|2308.73|2307.23|0
1686779700000|2023-06-14 21:55:00|2308.78|2307.28|2308.94|2307.44|2309.04|2307.54|2308.78|2307.28|0
1686780000000|2023-06-14 22:00:00|2308.92|2307.42|2309.31|2307.81|2309.57|2308.07|2307.63|2306.13|0
1686780300000|2023-06-14 22:05:00|2309.3|2307.8|2308.94|2307.44|2309.3|2307.8|2308.78|2307.28|0
1686780600000|2023-06-14 22:10:00|2309.04|2307.54|2308.94|2307.44|2309.31|2307.81|2308.94|2307.44|0
1686780900000|2023-06-14 22:15:00|2308.78|2307.28|2308.15|2306.65|2308.94|2307.44|2307.95|2306.45|0
1686781200000|2023-06-14 22:20:00|2308.16|2306.66|2308.05|2306.55|2308.31|2306.81|2307.89|2306.39|0
1686781500000|2023-06-14 22:25:00|2308.15|2306.65|2308.21|2306.71|2308.52|2307.02|2308.05|2306.55|0
1686781800000|2023-06-14 22:30:00|2308.15|2306.65|2308.31|2306.81|2308.42|2306.92|2307.89|2306.39|0
1686782100000|2023-06-14 22:35:00|2308.36|2306.86|2308.73|2307.23|2308.78|2307.28|2308.31|2306.81|0
1686782400000|2023-06-14 22:40:00|2308.78|2307.28|2309.04|2307.54|2309.2|2307.7|2308.68|2307.18|0
1686782700000|2023-06-14 22:45:00|2308.99|2307.49|2308.68|2307.18|2309.2|2307.7|2308.36|2306.86|0
1686783000000|2023-06-14 22:50:00|2308.73|2307.23|2308.94|2307.44|2308.94|2307.44|2308.52|2307.02|0
1686783300000|2023-06-14 22:55:00|2308.78|2307.28|2308.42|2306.92|2308.78|2307.28|2308.15|2306.65|0
1686783600000|2023-06-14 23:00:00|2308.41|2306.91|2308.05|2306.55|2308.68|2307.18|2308.05|2306.55|0
1686783900000|2023-06-14 23:05:00|2308.15|2306.65|2308.05|2306.55|2308.15|2306.65|2307.89|2306.39|0
1686784200000|2023-06-14 23:10:00|2307.95|2306.45|2307.89|2306.39|2308.15|2306.65|2307.63|2306.13|0
1686784500000|2023-06-14 23:15:00|2307.79|2306.29|2308.31|2306.81|2308.31|2306.81|2307.63|2306.13|0
1686784800000|2023-06-14 23:20:00|2308.15|2306.65|2307.68|2306.18|2308.31|2306.81|2307.68|2306.18|0
1686785100000|2023-06-14 23:25:00|2307.69|2306.19|2307.53|2306.03|2308.15|2306.65|2307.53|2306.03|0
1686785400000|2023-06-14 23:30:00|2307.52|2306.02|2307.63|2306.13|2307.79|2306.29|2307.37|2305.87|0
1686785700000|2023-06-14 23:35:00|2307.58|2306.08|2307.89|2306.39|2308.05|2306.55|2307.58|2306.08|0
1686786000000|2023-06-14 23:40:00|2307.79|2306.29|2307.37|2305.87|2307.89|2306.39|2307.27|2305.77|0
1686786300000|2023-06-14 23:45:00|2307.32|2305.82|2307.53|2306.03|2307.63|2306.13|2307.27|2305.77|0
1686786600000|2023-06-14 23:50:00|2307.52|2306.02|2307.37|2305.87|2307.89|2306.39|2307.37|2305.87|0
1686786900000|2023-06-14 23:55:00|2307.32|2305.82|2306.85|2305.35|2307.53|2306.03|2306.74|2305.24|0
1686787200000|2023-06-15 00:00:00|2307|2305.5|2307.11|2305.61|2307.58|2306.08|2306.59|2305.09|0
1686787500000|2023-06-15 00:05:00|2307.06|2305.56|2307|2305.5|2307.53|2306.03|2307|2305.5|0
1686787800000|2023-06-15 00:10:00|2307.01|2305.51|2305.3|2303.8|2307.27|2305.77|2305.3|2303.8|0
1686788100000|2023-06-15 00:15:00|2305.2|2303.7|2308.28|2306.78|2308.8|2307.3|2305.2|2303.7|0
1686788400000|2023-06-15 00:20:00|2308.03|2306.53|2307|2305.5|2308.03|2306.53|2306.74|2305.24|0
1686788700000|2023-06-15 00:25:00|2307.25|2305.75|2307.77|2306.27|2308.29|2306.79|2307.25|2305.75|0
1686789000000|2023-06-15 00:30:00|2307.52|2306.02|2308.8|2307.3|2308.8|2307.3|2307.26|2305.76|0
1686789300000|2023-06-15 00:35:00|2308.79|2307.29|2308.29|2306.79|2308.8|2307.3|2308.29|2306.79|0
1686789600000|2023-06-15 00:40:00|2308.55|2307.05|2307.77|2306.27|2308.8|2307.3|2307.77|2306.27|0
1686790200000|2023-06-15 00:50:00|2307.78|2306.28|2307.78|2306.28|2307.78|2306.28|2307.77|2306.27|0
1686790500000|2023-06-15 00:55:00|2308.29|2306.79|2308.29|2306.79|2308.3|2306.8|2307.78|2306.28|0
1686790800000|2023-06-15 01:00:00|2307.78|2306.28|2308.29|2306.79|2308.82|2307.32|2307.78|2306.28|0
1686791100000|2023-06-15 01:05:00|2307.77|2306.27|2307.77|2306.27|2307.77|2306.27|2307.25|2305.75|0
1686791400000|2023-06-15 01:10:00|2307.76|2306.26|2307.25|2305.75|2307.77|2306.27|2307.24|2305.74|0
1686791700000|2023-06-15 01:15:00|2307.24|2305.74|2306.2|2304.7|2307.25|2305.75|2305.67|2304.17|0
1686792000000|2023-06-15 01:20:00|2306.19|2304.69|2305.67|2304.17|2307.23|2305.73|2305.16|2303.66|0
1686792300000|2023-06-15 01:25:00|2305.68|2304.18|2304.64|2303.14|2305.68|2304.18|2304.64|2303.14|0
1686792600000|2023-06-15 01:30:00|2304.65|2303.15|2305.16|2303.66|2305.17|2303.67|2304.38|2302.88|0
1686792900000|2023-06-15 01:35:00|2305.17|2303.67|2305.16|2303.66|2305.17|2303.67|2304.63|2303.13|0
1686793200000|2023-06-15 01:40:00|2305.15|2303.65|2304.63|2303.13|2305.67|2304.17|2304.63|2303.13|0
1686793500000|2023-06-15 01:45:00|2304.37|2302.87|2304.11|2302.61|2304.63|2303.13|2304.1|2302.6|0
1686793800000|2023-06-15 01:50:00|2304.1|2302.6|2305.14|2303.64|2305.66|2304.16|2304.1|2302.6|0
1686794100000|2023-06-15 01:55:00|2305.15|2303.65|2305.15|2303.65|2305.15|2303.65|2305.14|2303.64|0
1686794400000|2023-06-15 02:00:00|2305.14|2303.64|2305.14|2303.64|2305.66|2304.16|2304.11|2302.61|0
1686794700000|2023-06-15 02:05:00|2305.15|2303.65|2305.14|2303.64|2305.66|2304.16|2305.14|2303.64|0
1686795000000|2023-06-15 02:10:00|2305.13|2303.63|2305.13|2303.63|2305.14|2303.64|2304.61|2303.11|0
1686795300000|2023-06-15 02:15:00|2305.14|2303.64|2305.65|2304.15|2305.66|2304.16|2305.13|2303.63|0
1686795600000|2023-06-15 02:20:00|2305.66|2304.16|2305.65|2304.15|2305.66|2304.16|2305.65|2304.15|0
1686795900000|2023-06-15 02:25:00|2305.66|2304.16|2305.15|2303.65|2305.66|2304.16|2305.14|2303.64|0
1686796200000|2023-06-15 02:30:00|2305.14|2303.64|2304.63|2303.13|2305.14|2303.64|2304.62|2303.12|0
1686796500000|2023-06-15 02:35:00|2305.14|2303.64|2305.67|2304.17|2305.67|2304.17|2305.14|2303.64|0
1686796800000|2023-06-15 02:40:00|2305.66|2304.16|2305.14|2303.64|2305.66|2304.16|2305.14|2303.64|0
1686797100000|2023-06-15 02:45:00|2305.15|2303.65|2305.66|2304.16|2305.67|2304.17|2305.14|2303.64|0
1686797400000|2023-06-15 02:50:00|2305.67|2304.17|2305.68|2304.18|2306.19|2304.69|2305.16|2303.66|0
1686797700000|2023-06-15 02:55:00|2305.67|2304.17|2305.67|2304.17|2305.68|2304.18|2305.67|2304.17|0
1686798000000|2023-06-15 03:00:00|2305.68|2304.18|2305.68|2304.18|2305.68|2304.18|2305.67|2304.17|0
1686798300000|2023-06-15 03:05:00|2305.67|2304.17|2305.69|2304.19|2306.2|2304.7|2305.67|2304.17|0
1686798600000|2023-06-15 03:10:00|2305.68|2304.18|2306.2|2304.7|2306.2|2304.7|2305.68|2304.18|0
1686798900000|2023-06-15 03:15:00|2306.21|2304.71|2305.69|2304.19|2306.21|2304.71|2305.68|2304.18|0
1686799200000|2023-06-15 03:20:00|2305.68|2304.18|2306.2|2304.7|2306.21|2304.71|2305.68|2304.18|0
1686799500000|2023-06-15 03:25:00|2306.21|2304.71|2306.2|2304.7|2306.21|2304.71|2306.2|2304.7|0
1686799800000|2023-06-15 03:30:00|2306.21|2304.71|2306.21|2304.71|2306.21|2304.71|2306.2|2304.7|0
1686800100000|2023-06-15 03:35:00|2306.72|2305.22|2306.21|2304.71|2306.73|2305.23|2306.21|2304.71|0
1686800400000|2023-06-15 03:40:00|2306.22|2304.72|2306.73|2305.23|2306.73|2305.23|2306.21|2304.71|0
1686800700000|2023-06-15 03:45:00|2306.72|2305.22|2306.73|2305.23|2306.73|2305.23|2306.72|2305.22|0
1686801000000|2023-06-15 03:50:00|2307.24|2305.74|2307.24|2305.74|2307.24|2305.74|2307.24|2305.74|0
1686801300000|2023-06-15 03:55:00|2307.23|2305.73|2307.24|2305.74|2307.25|2305.75|2307.23|2305.73|0
1686801600000|2023-06-15 04:00:00|2307.25|2305.75|2307.25|2305.75|2307.76|2306.26|2307.24|2305.74|0
1686801900000|2023-06-15 04:05:00|2307.24|2305.74|2307.76|2306.26|2307.77|2306.27|2307.24|2305.74|0
1686802200000|2023-06-15 04:10:00|2307.25|2305.75|2307.76|2306.26|2308.27|2306.77|2307.24|2305.74|0
1686802500000|2023-06-15 04:15:00|2307.77|2306.27|2308.28|2306.78|2308.28|2306.78|2307.77|2306.27|0
1686802800000|2023-06-15 04:20:00|2308.29|2306.79|2308.28|2306.78|2308.29|2306.79|2308.28|2306.78|0
1686803100000|2023-06-15 04:25:00|2308.27|2306.77|2307.76|2306.26|2308.27|2306.77|2307.25|2305.75|0
1686803400000|2023-06-15 04:30:00|2307.75|2306.25|2307.77|2306.27|2307.77|2306.27|2307.24|2305.74|0
1686803700000|2023-06-15 04:35:00|2307.76|2306.26|2307.76|2306.26|2307.77|2306.27|2307.76|2306.26|0
1686804000000|2023-06-15 04:40:00|2307.25|2305.75|2307.25|2305.75|2307.25|2305.75|2307.24|2305.74|0
1686804300000|2023-06-15 04:45:00|2307.76|2306.26|2307.25|2305.75|2307.77|2306.27|2307.25|2305.75|0
1686804900000|2023-06-15 04:55:00|2307.24|2305.74|2307.25|2305.75|2307.25|2305.75|2307.24|2305.74|0
1686805200000|2023-06-15 05:00:00|2307.24|2305.74|2306.47|2304.97|2307.25|2305.75|2306.21|2304.71|0
1686805500000|2023-06-15 05:05:00|2306.21|2304.71|2306.71|2305.21|2306.72|2305.22|2306.19|2304.69|0
1686805800000|2023-06-15 05:10:00|2306.72|2305.22|2306.21|2304.71|2306.73|2305.23|2306.2|2304.7|0
1686806100000|2023-06-15 05:15:00|2306.72|2305.22|2306.73|2305.23|2306.74|2305.24|2306.72|2305.22|0
1686806400000|2023-06-15 05:20:00|2306.74|2305.24|2306.73|2305.23|2307.25|2305.75|2306.73|2305.23|0
1686806700000|2023-06-15 05:25:00|2306.74|2305.24|2307.77|2306.27|2307.78|2306.28|2306.73|2305.23|0
1686807000000|2023-06-15 05:30:00|2307.78|2306.28|2308.29|2306.79|2308.3|2306.8|2307.77|2306.27|0
1686807300000|2023-06-15 05:35:00|2307.78|2306.28|2307.25|2305.75|2307.78|2306.28|2307.25|2305.75|0
1686807600000|2023-06-15 05:40:00|2306.74|2305.24|2307.25|2305.75|2307.26|2305.76|2306.73|2305.23|0
1686807900000|2023-06-15 05:45:00|2306.99|2305.49|2306.73|2305.23|2307.25|2305.75|2306.73|2305.23|0
1686808200000|2023-06-15 05:50:00|2306.48|2304.98|2305.65|2304.15|2306.74|2305.24|2305.64|2304.14|0
1686808500000|2023-06-15 05:55:00|2305.64|2304.14|2305.66|2304.16|2305.66|2304.16|2305.64|2304.14|0
1686808800000|2023-06-15 06:00:00|2306.17|2304.67|2303.11|2301.61|2306.17|2304.67|2302.55|2301.05|0
1686809100000|2023-06-15 06:05:00|2303.12|2301.62|2302.87|2301.37|2304.16|2302.66|2302.61|2301.11|0
1686809400000|2023-06-15 06:10:00|2303.13|2301.63|2304.1|2302.6|2304.16|2302.66|2303.13|2301.63|0
1686809700000|2023-06-15 06:15:00|2303.58|2302.08|2302.54|2301.04|2303.58|2302.08|2302.03|2300.53|0
1686810000000|2023-06-15 06:20:00|2302.55|2301.05|2303.23|2301.73|2303.23|2301.73|2302.54|2301.04|0
1686810300000|2023-06-15 06:25:00|2303.22|2301.72|2302.69|2301.19|2303.22|2301.72|2301.65|2300.15|0
1686810600000|2023-06-15 06:30:00|2302.68|2301.18|2303.32|2301.92|2304.07|2302.67|2302.17|2300.67|1
1686810900000|2023-06-15 06:35:00|2303.07|2301.67|2300.57|2299.17|2305.82|2304.42|2295.07|2293.67|1
1686811200000|2023-06-15 06:40:00|2301.07|2299.67|2301.57|2300.17|2304.2|2302.8|2300.95|2299.55|1
1686811500000|2023-06-15 06:45:00|2301.7|2300.3|2303.45|2302.05|2304.7|2303.3|2301.7|2300.3|1
1686811800000|2023-06-15 06:50:00|2303.57|2302.17|2303.57|2302.17|2303.95|2302.55|2303.57|2302.17|4
1686812100000|2023-06-15 06:55:00|2303.87|2302.37|2304.36|2302.86|2304.39|2302.89|2303.6|2302.1|0
1686812400000|2023-06-15 07:00:00|2304.37|2302.87|2302.5|2302|2308|2307.5|2301.37|2300.87|1609
1686812700000|2023-06-15 07:05:00|2302.87|2302.37|2311.75|2311.25|2312|2311.5|2302.62|2302.12|964
1686813000000|2023-06-15 07:10:00|2311.62|2311.12|2312.75|2312.25|2312.87|2312.37|2310.5|2310|1424
1686813300000|2023-06-15 07:15:00|2312.62|2312.12|2312.75|2312.25|2313.62|2313.12|2311.75|2311.25|695
1686813600000|2023-06-15 07:20:00|2312.5|2312|2311.62|2311.12|2313.62|2313.12|2311.5|2311|824
1686813900000|2023-06-15 07:25:00|2311.75|2311.25|2312.25|2311.75|2313.25|2312.75|2311.25|2310.75|525
1686814200000|2023-06-15 07:30:00|2312.5|2312|2316|2315.5|2316.37|2315.87|2312.5|2312|919
1686814500000|2023-06-15 07:35:00|2315.75|2315.25|2313.75|2313.25|2316|2315.5|2313|2312.5|527
1686814800000|2023-06-15 07:40:00|2313.87|2313.37|2313.75|2313.25|2314.37|2313.87|2312.87|2312.37|515
1686815100000|2023-06-15 07:45:00|2313.62|2313.12|2315|2314.5|2315.37|2314.87|2313.25|2312.75|356
1686815400000|2023-06-15 07:50:00|2315.12|2314.62|2316|2315.5|2317|2316.5|2315.12|2314.62|310
1686815700000|2023-06-15 07:55:00|2316.12|2315.62|2315.37|2314.87|2316.62|2316.12|2315|2314.5|217
1686816000000|2023-06-15 08:00:00|2315.25|2314.75|2316.25|2315.75|2316.25|2315.75|2314.12|2313.62|1089
1686816300000|2023-06-15 08:05:00|2316.37|2315.87|2314|2313.5|2316.5|2316|2313.5|2313|318
1686816600000|2023-06-15 08:10:00|2314.12|2313.62|2313.87|2313.37|2314.37|2313.87|2313.25|2312.75|190
1686816900000|2023-06-15 08:15:00|2313.75|2313.25|2314.37|2313.87|2315|2314.5|2313.37|2312.87|829
1686817200000|2023-06-15 08:20:00|2314.5|2314|2313.75|2313.25|2314.75|2314.25|2312.37|2311.87|233
1686817500000|2023-06-15 08:25:00|2313.62|2313.12|2313.95|2313.45|2314.62|2314.12|2313|2312.5|283
1686817800000|2023-06-15 08:30:00|2314.2|2313.7|2313.57|2313.07|2314.57|2314.07|2313.2|2312.7|290
1686818100000|2023-06-15 08:35:00|2313.7|2313.2|2312.2|2311.7|2313.95|2313.45|2312.2|2311.7|656
1686818400000|2023-06-15 08:40:00|2312.32|2311.82|2313.32|2312.82|2313.95|2313.45|2310.95|2310.45|324
1686818700000|2023-06-15 08:45:00|2313.2|2312.7|2312.32|2311.82|2313.57|2313.07|2312.07|2311.57|182
1686819000000|2023-06-15 08:50:00|2312.2|2311.7|2311.45|2310.95|2312.2|2311.7|2310.45|2309.95|170
1686819300000|2023-06-15 08:55:00|2311.57|2311.07|2311.2|2310.7|2311.57|2311.07|2310.2|2309.7|302
1686819600000|2023-06-15 09:00:00|2311.32|2310.82|2310.82|2310.32|2311.32|2310.82|2309.95|2309.45|250
1686819900000|2023-06-15 09:05:00|2310.95|2310.45|2309.57|2309.07|2311.45|2310.95|2309.2|2308.7|212
1686820200000|2023-06-15 09:10:00|2309.7|2309.2|2309.95|2309.45|2310.7|2310.2|2309.45|2308.95|231
1686820500000|2023-06-15 09:15:00|2309.82|2309.32|2310.2|2309.7|2311.2|2310.7|2309.57|2309.07|225
1686820800000|2023-06-15 09:20:00|2310.07|2309.57|2309.32|2308.82|2310.45|2309.95|2308.95|2308.45|7032
1686821100000|2023-06-15 09:25:00|2309.2|2308.7|2309.45|2308.95|2309.7|2309.2|2308.2|2307.7|198
1686821400000|2023-06-15 09:30:00|2309.32|2308.82|2310.45|2309.95|2311.45|2310.95|2309.2|2308.7|234
1686821700000|2023-06-15 09:35:00|2310.32|2309.82|2311.7|2311.2|2311.7|2311.2|2309.7|2309.2|544
1686822000000|2023-06-15 09:40:00|2311.82|2311.32|2312.07|2311.57|2312.45|2311.95|2311.2|2310.7|220
1686822300000|2023-06-15 09:45:00|2312.2|2311.7|2309.95|2309.45|2312.45|2311.95|2309.82|2309.32|132
1686822600000|2023-06-15 09:50:00|2309.82|2309.32|2308.95|2308.45|2310.45|2309.95|2308.82|2308.32|211
1686822900000|2023-06-15 09:55:00|2309.07|2308.57|2311.2|2310.7|2311.95|2311.45|2308.82|2308.32|227
1686823200000|2023-06-15 10:00:00|2310.95|2310.45|2311.2|2310.7|2311.95|2311.45|2310.2|2309.7|133
1686823500000|2023-06-15 10:05:00|2311.07|2310.57|2311.2|2310.7|2312.2|2311.7|2310.57|2310.07|194
1686823800000|2023-06-15 10:10:00|2311.07|2310.57|2311.57|2311.07|2312.7|2312.2|2311.07|2310.57|144
1686824100000|2023-06-15 10:15:00|2311.7|2311.2|2310.45|2309.95|2312.2|2311.7|2310.2|2309.7|185
1686824400000|2023-06-15 10:20:00|2310.32|2309.82|2309.95|2309.45|2311.07|2310.57|2309.7|2309.2|280
1686824700000|2023-06-15 10:25:00|2309.82|2309.32|2310.7|2310.2|2310.95|2310.45|2309.45|2308.95|116
1686825000000|2023-06-15 10:30:00|2310.82|2310.32|2308.95|2308.45|2311.2|2310.7|2308.7|2308.2|187
1686825300000|2023-06-15 10:35:00|2308.82|2308.32|2309.45|2308.95|2309.7|2309.2|2308.45|2307.95|155
1686825600000|2023-06-15 10:40:00|2309.57|2309.07|2309.7|2309.2|2309.95|2309.45|2308.7|2308.2|120
1686825900000|2023-06-15 10:45:00|2309.82|2309.32|2307.57|2307.07|2309.82|2309.32|2307.45|2306.95|131
1686826200000|2023-06-15 10:50:00|2307.45|2306.95|2308.25|2307.75|2308.25|2307.75|2306.7|2306.2|169
1686826500000|2023-06-15 10:55:00|2308.5|2308|2307.25|2306.75|2308.62|2308.12|2307.25|2306.75|229
1686826800000|2023-06-15 11:00:00|2307.37|2306.87|2309|2308.5|2309.25|2308.75|2307.12|2306.62|415
1686827100000|2023-06-15 11:05:00|2308.75|2308.25|2309.5|2309|2309.75|2309.25|2308.25|2307.75|429
1686827400000|2023-06-15 11:10:00|2309.37|2308.87|2308.5|2308|2309.37|2308.87|2307.5|2307|297
1686827700000|2023-06-15 11:15:00|2308.25|2307.75|2309.75|2309.25|2310.25|2309.75|2308.25|2307.75|246
1686828000000|2023-06-15 11:20:00|2309.62|2309.12|2309|2308.5|2310.5|2310|2309|2308.5|348
1686828300000|2023-06-15 11:25:00|2308.75|2308.25|2306.75|2306.25|2308.75|2308.25|2306.5|2306|353
1686828600000|2023-06-15 11:30:00|2306.5|2306|2308.5|2308|2309.25|2308.75|2306.5|2306|568
1686828900000|2023-06-15 11:35:00|2308.37|2307.87|2304.75|2304.25|2308.37|2307.87|2304.5|2304|372
1686829200000|2023-06-15 11:40:00|2304.94|2304.44|2305.44|2304.94|2305.69|2305.19|2304.94|2304.44|310
1686829500000|2023-06-15 11:45:00|2305.31|2304.81|2305.94|2305.44|2306.44|2305.94|2305.31|2304.81|556
1686829800000|2023-06-15 11:50:00|2306.19|2305.69|2306.69|2306.19|2306.69|2306.19|2305.69|2305.19|400
1686830100000|2023-06-15 11:55:00|2306.94|2306.44|2306.94|2306.44|2307.19|2306.69|2306.44|2305.94|236
1686830400000|2023-06-15 12:00:00|2306.81|2306.31|2306.44|2305.94|2307.44|2306.94|2306.19|2305.69|759
1686830700000|2023-06-15 12:05:00|2306.31|2305.81|2304.69|2304.19|2306.44|2305.94|2303.81|2303.31|556
1686831000000|2023-06-15 12:10:00|2304.56|2304.06|2304.44|2303.94|2304.94|2304.44|2303.69|2303.19|1059
1686831300000|2023-06-15 12:15:00|2304.31|2303.81|2301.69|2301.19|2305.81|2305.31|2301.69|2301.19|946
1686831600000|2023-06-15 12:20:00|2301.56|2301.06|2297.94|2297.44|2302.06|2301.56|2297.44|2296.94|1244
1686831900000|2023-06-15 12:25:00|2297.81|2297.31|2298.81|2298.31|2299.06|2298.56|2297.19|2296.69|904
1686832200000|2023-06-15 12:30:00|2298.44|2297.94|2294.81|2294.31|2299.06|2298.56|2294.19|2293.69|774
1686832500000|2023-06-15 12:35:00|2294.69|2294.19|2293.69|2293.19|2295.31|2294.81|2293.31|2292.81|2571
1686832800000|2023-06-15 12:40:00|2293.56|2293.06|2294.44|2293.94|2295.19|2294.69|2292.19|2291.69|2078
1686833100000|2023-06-15 12:45:00|2294.31|2293.81|2297.94|2297.44|2298.19|2297.69|2293.94|2293.44|953
1686833400000|2023-06-15 12:50:00|2297.81|2297.31|2297.69|2297.19|2297.94|2297.44|2295.19|2294.69|753
1686833700000|2023-06-15 12:55:00|2297.44|2296.94|2297.69|2297.19|2298.19|2297.69|2296.56|2296.06|936
1686834000000|2023-06-15 13:00:00|2297.56|2297.06|2298.06|2297.56|2298.44|2297.94|2296.06|2295.56|715
1686834300000|2023-06-15 13:05:00|2297.94|2297.44|2296.69|2296.19|2298.31|2297.81|2296.19|2295.69|613
1686834600000|2023-06-15 13:10:00|2296.56|2296.06|2294.81|2294.31|2296.69|2296.19|2294.69|2294.19|2826
1686834900000|2023-06-15 13:15:00|2294.69|2294.19|2299.94|2299.44|2300.19|2299.69|2294.69|2294.19|1092
1686835200000|2023-06-15 13:20:00|2299.81|2299.31|2298.94|2298.44|2299.81|2299.31|2297.69|2297.19|657
1686835500000|2023-06-15 13:25:00|2299.19|2298.69|2300.06|2299.56|2300.06|2299.56|2298.19|2297.69|8265
1686835800000|2023-06-15 13:30:00|2299.94|2299.44|2299.94|2299.44|2300.94|2300.44|2299.19|2298.69|828
1686836100000|2023-06-15 13:35:00|2299.69|2299.19|2301.44|2300.94|2302.69|2302.19|2299.19|2298.69|830
1686836400000|2023-06-15 13:40:00|2301.31|2300.81|2302.56|2302.06|2302.81|2302.31|2300.94|2300.44|679
1686836700000|2023-06-15 13:45:00|2302.69|2302.19|2302.69|2302.19|2303.44|2302.94|2300.94|2300.44|924
1686837000000|2023-06-15 13:50:00|2302.81|2302.31|2301.69|2301.19|2303.44|2302.94|2301.56|2301.06|776
1686837300000|2023-06-15 13:55:00|2301.56|2301.06|2301.81|2301.31|2302.94|2302.44|2300.94|2300.44|1576
1686837600000|2023-06-15 14:00:00|2301.69|2301.19|2300.44|2299.94|2303.06|2302.56|2300.44|2299.94|1657
1686837900000|2023-06-15 14:05:00|2300.69|2300.19|2301.69|2301.19|2304.44|2303.94|2299.94|2299.44|1690
1686838200000|2023-06-15 14:10:00|2301.73|2301.23|2302.23|2301.73|2302.48|2301.98|2301.23|2300.73|582
1686838500000|2023-06-15 14:15:00|2302.35|2301.85|2304.23|2303.73|2304.35|2303.85|2301.73|2301.23|1005
1686838800000|2023-06-15 14:20:00|2303.98|2303.48|2304.73|2304.23|2305.23|2304.73|2303.48|2302.98|2077
1686839100000|2023-06-15 14:25:00|2304.6|2304.1|2306.23|2305.73|2306.98|2306.48|2304.48|2303.98|1325
1686839400000|2023-06-15 14:30:00|2306.35|2305.85|2305.98|2305.48|2306.35|2305.85|2304.98|2304.48|1895
1686839700000|2023-06-15 14:35:00|2305.85|2305.35|2304.6|2304.1|2306.23|2305.73|2304.23|2303.73|742
1686840000000|2023-06-15 14:40:00|2304.48|2303.98|2306.48|2305.98|2306.98|2306.48|2304.23|2303.73|423
1686840300000|2023-06-15 14:45:00|2306.35|2305.85|2306.73|2306.23|2307.23|2306.73|2306.1|2305.6|537
1686840600000|2023-06-15 14:50:00|2306.6|2306.1|2306.6|2306.1|2306.6|2306.1|2304.98|2304.48|667
1686840900000|2023-06-15 14:55:00|2306.48|2305.98|2307.48|2306.98|2307.73|2307.23|2306.48|2305.98|598
1686841200000|2023-06-15 15:00:00|2307.73|2307.23|2308.6|2308.1|2308.73|2308.23|2306.73|2306.23|612
1686841500000|2023-06-15 15:05:00|2308.73|2308.23|2308.23|2307.73|2308.73|2308.23|2307.23|2306.73|605
1686841800000|2023-06-15 15:10:00|2308.35|2307.85|2307.98|2307.48|2309.23|2308.73|2307.85|2307.35|673
1686842100000|2023-06-15 15:15:00|2308.23|2307.73|2309.23|2308.73|2309.48|2308.98|2308.1|2307.6|826
1686842400000|2023-06-15 15:20:00|2309.35|2308.85|2312.23|2310.73|2313.23|2312.73|2309.23|2308.73|2526
1686842700000|2023-06-15 15:25:00|2311.71|2310.21|2313.82|2312.32|2313.83|2312.33|2311.71|2310.21|835
1686843000000|2023-06-15 15:30:00|2313.3|2311.8|2312.68|2311.28|2313.82|2312.32|2311.68|2310.28|277
1686843300000|2023-06-15 15:35:00|2312.55|2311.15|2314.93|2313.53|2314.93|2313.53|2312.55|2311.15|163
1686843600000|2023-06-15 15:40:00|2315.18|2313.78|2313.18|2311.78|2315.43|2314.03|2312.68|2311.28|132
1686843900000|2023-06-15 15:45:00|2313.05|2311.65|2311.18|2309.78|2313.55|2312.15|2310.8|2309.4|92
1686844200000|2023-06-15 15:50:00|2311.3|2309.9|2313.05|2311.65|2314.05|2312.65|2311.18|2309.78|137
1686844500000|2023-06-15 15:55:00|2313.68|2312.28|2310.6|2309.1|2314.05|2312.65|2310.55|2309.1|80
1686844800000|2023-06-15 16:00:00|2310.59|2309.09|2311.12|2309.62|2311.13|2309.63|2310.59|2309.09|0
1686845100000|2023-06-15 16:05:00|2311.11|2309.61|2311.12|2309.62|2311.12|2309.62|2310.58|2309.08|0
1686845400000|2023-06-15 16:10:00|2311.13|2309.63|2310.56|2309.06|2311.38|2309.88|2310.56|2309.06|0
1686845700000|2023-06-15 16:15:00|2310.57|2309.07|2311.11|2309.61|2311.37|2309.87|2310.56|2309.06|0
1686846000000|2023-06-15 16:20:00|2311.1|2309.6|2311.13|2309.63|2311.66|2310.16|2311.1|2309.6|0
1686846300000|2023-06-15 16:25:00|2311.14|2309.64|2311.13|2309.63|2311.66|2310.16|2310.61|2309.11|0
1686846600000|2023-06-15 16:30:00|2311.14|2309.64|2310.09|2308.59|2311.67|2310.17|2310.07|2308.57|0
1686846900000|2023-06-15 16:35:00|2310.6|2309.1|2310.62|2309.12|2310.62|2309.12|2310.07|2308.57|0
1686847200000|2023-06-15 16:40:00|2310.61|2309.11|2310.62|2309.12|2311.16|2309.66|2310.61|2309.11|0
1686847500000|2023-06-15 16:45:00|2310.61|2309.11|2310.61|2309.11|2310.61|2309.11|2310.07|2308.57|0
1686847800000|2023-06-15 16:50:00|2310.62|2309.12|2310.09|2308.59|2310.62|2309.12|2310.08|2308.58|0
1686848100000|2023-06-15 16:55:00|2310.08|2308.58|2310.61|2309.11|2310.62|2309.12|2309.56|2308.06|0
1686848400000|2023-06-15 17:00:00|2310.62|2309.12|2310.07|2308.57|2310.62|2309.12|2310.06|2308.56|0
1686848700000|2023-06-15 17:05:00|2310.08|2308.58|2308.5|2307|2310.08|2308.58|2308.49|2306.99|0
1686849000000|2023-06-15 17:10:00|2308.49|2306.99|2308.48|2306.98|2309.03|2307.53|2307.97|2306.47|0
1686849300000|2023-06-15 17:15:00|2308.47|2306.97|2308.75|2307.25|2309.01|2307.51|2307.96|2306.46|0
1686849600000|2023-06-15 17:20:00|2308.5|2307|2310.07|2308.57|2310.08|2308.58|2308.49|2306.99|0
1686849900000|2023-06-15 17:25:00|2310.08|2308.58|2311.65|2310.15|2311.65|2310.15|2310.06|2308.56|0
1686850200000|2023-06-15 17:30:00|2311.66|2310.16|2311.14|2309.64|2311.66|2310.16|2311.13|2309.63|0
1686850500000|2023-06-15 17:35:00|2311.15|2309.65|2310.62|2309.12|2311.68|2310.18|2310.09|2308.59|0
1686850800000|2023-06-15 17:40:00|2310.61|2309.11|2311.69|2310.19|2311.7|2310.2|2310.61|2309.11|0
1686851100000|2023-06-15 17:45:00|2311.7|2310.2|2312.75|2311.25|2312.75|2311.25|2311.69|2310.19|0
1686851400000|2023-06-15 17:50:00|2312.74|2311.24|2312.77|2311.27|2312.77|2311.27|2312.22|2310.72|0
1686851700000|2023-06-15 17:55:00|2312.78|2311.28|2313.03|2311.53|2313.31|2311.81|2312.77|2311.27|0
1686852000000|2023-06-15 18:00:00|2313.29|2311.79|2312.78|2311.28|2313.32|2311.82|2312.77|2311.27|0
1686852300000|2023-06-15 18:05:00|2312.79|2311.29|2311.2|2309.7|2312.79|2311.29|2310.66|2309.16|0
1686852600000|2023-06-15 18:10:00|2311.19|2309.69|2311.71|2310.21|2312.26|2310.76|2311.19|2309.69|0
1686852900000|2023-06-15 18:15:00|2311.7|2310.2|2311.71|2310.21|2311.73|2310.23|2311.19|2309.69|0
1686853200000|2023-06-15 18:20:00|2311.7|2310.2|2312.25|2310.75|2312.26|2310.76|2311.18|2309.68|0
1686853500000|2023-06-15 18:25:00|2312.26|2310.76|2312.79|2311.29|2313.32|2311.82|2312.25|2310.75|0
1686853800000|2023-06-15 18:30:00|2313.31|2311.81|2313.85|2312.35|2313.86|2312.36|2313.05|2311.55|0
1686854100000|2023-06-15 18:35:00|2313.86|2312.36|2313.88|2312.38|2314.92|2313.42|2313.36|2311.86|0
1686854400000|2023-06-15 18:40:00|2313.89|2312.39|2314.45|2312.95|2314.45|2312.95|2313.89|2312.39|0
1686854700000|2023-06-15 18:45:00|2314.44|2312.94|2314.96|2313.46|2314.97|2313.47|2313.91|2312.41|0
1686855000000|2023-06-15 18:50:00|2314.71|2313.21|2316.04|2314.54|2316.29|2314.79|2314.44|2312.94|0
1686855300000|2023-06-15 18:55:00|2316.05|2314.55|2317.14|2315.64|2317.68|2316.18|2316.04|2314.54|0
1686855600000|2023-06-15 19:00:00|2317.15|2315.65|2316.14|2314.64|2317.68|2316.18|2315.62|2314.12|0
1686855900000|2023-06-15 19:05:00|2316.15|2314.65|2315.89|2314.39|2316.66|2315.16|2315.06|2313.56|0
1686856200000|2023-06-15 19:10:00|2315.63|2314.13|2316.19|2314.69|2316.19|2314.69|2315.1|2313.6|0
1686856500000|2023-06-15 19:15:00|2316.71|2315.21|2316.12|2314.62|2316.73|2315.23|2315.6|2314.1|0
1686856800000|2023-06-15 19:20:00|2316.13|2314.63|2315.59|2314.09|2316.14|2314.64|2315.58|2314.08|0
1686857100000|2023-06-15 19:25:00|2315.58|2314.08|2315.6|2314.1|2315.61|2314.11|2315.05|2313.55|0
1686857400000|2023-06-15 19:30:00|2315.59|2314.09|2315.59|2314.09|2316.12|2314.62|2315.59|2314.09|0
1686857700000|2023-06-15 19:35:00|2315.85|2314.35|2314.52|2313.02|2315.85|2314.35|2314.5|2313|0
1686858000000|2023-06-15 19:40:00|2314.53|2313.03|2315.04|2313.54|2315.57|2314.07|2314.52|2313.02|0
1686858300000|2023-06-15 19:45:00|2315.03|2313.53|2315.6|2314.1|2315.6|2314.1|2315.02|2313.52|0
1686858600000|2023-06-15 19:50:00|2315.63|2314.13|2314.54|2313.04|2316.16|2314.66|2314.54|2313.04|0
1686858900000|2023-06-15 19:55:00|2314.53|2313.03|2316|2314.5|2316|2314.5|2312.87|2311.37|0
1686859200000|2023-06-15 20:00:00|2316.1|2314.6|2313.89|2312.39|2316.1|2314.6|2313.89|2312.39|0
1686859500000|2023-06-15 20:05:00|2313.79|2312.29|2313.42|2311.92|2314.1|2312.6|2312.84|2311.34|0
1686859800000|2023-06-15 20:10:00|2313.47|2311.97|2312.87|2311.37|2313.75|2312.25|2312.32|2310.82|0
1686860100000|2023-06-15 20:15:00|2312.98|2311.48|2314.03|2312.53|2314.03|2312.53|2312.45|2310.95|0
1686860400000|2023-06-15 20:20:00|2313.87|2312.37|2313.76|2312.26|2314.29|2312.79|2313.76|2312.26|0
1686860700000|2023-06-15 20:25:00|2313.75|2312.25|2314.14|2312.64|2314.14|2312.64|2313.65|2312.15|0
1686861000000|2023-06-15 20:30:00|2314.04|2312.54|2313.42|2311.92|2314.04|2312.54|2313.26|2311.76|0
1686861300000|2023-06-15 20:35:00|2313.41|2311.91|2313.42|2311.92|2313.52|2312.02|2313.15|2311.65|0
1686861600000|2023-06-15 20:40:00|2313.41|2311.91|2313.42|2311.92|2313.68|2312.18|2313.26|2311.76|0
1686861900000|2023-06-15 20:45:00|2313.41|2311.91|2313.26|2311.76|2313.52|2312.02|2313|2311.5|0
1686862200000|2023-06-15 20:50:00|2313.42|2311.92|2313.68|2312.18|2313.89|2312.39|2313.42|2311.92|0
1686862500000|2023-06-15 20:55:00|2313.58|2312.08|2313.36|2311.86|2313.84|2312.34|2313.05|2311.55|0
1686862800000|2023-06-15 21:00:00|2313.37|2311.87|2313.94|2312.44|2314.05|2312.55|2313.36|2311.86|0
1686863100000|2023-06-15 21:05:00|2313.84|2312.34|2313.84|2312.34|2313.94|2312.44|2313.73|2312.23|0
1686863400000|2023-06-15 21:10:00|2313.78|2312.28|2313.94|2312.44|2313.94|2312.44|2313.73|2312.23|0
1686863700000|2023-06-15 21:15:00|2314.05|2312.55|2313.94|2312.44|2314.05|2312.55|2313.94|2312.44|0
1686864300000|2023-06-15 21:25:00|2313.89|2312.39|2314.42|2312.92|2314.42|2312.92|2313.89|2312.39|0
1686864600000|2023-06-15 21:30:00|2314.36|2312.86|2314.31|2312.81|2314.47|2312.97|2314.15|2312.65|0
1686864900000|2023-06-15 21:35:00|2314.32|2312.82|2314.47|2312.97|2315|2313.5|2314.32|2312.82|0
1686865200000|2023-06-15 21:40:00|2314.63|2313.13|2314.47|2312.97|2314.73|2313.23|2314.47|2312.97|0
1686865500000|2023-06-15 21:45:00|2314.42|2312.92|2314.47|2312.97|2314.52|2313.02|2314.42|2312.92|0
1686865800000|2023-06-15 21:50:00|2314.36|2312.86|2314.31|2312.81|2314.47|2312.97|2314.26|2312.76|0
1686866100000|2023-06-15 21:55:00|2314.47|2312.97|2314.42|2312.92|2314.63|2313.13|2314.26|2312.76|0
1686866400000|2023-06-15 22:00:00|2314.4|2312.9|2312.89|2311.39|2314.4|2312.9|2312.73|2311.23|0
1686866700000|2023-06-15 22:05:00|2312.94|2311.44|2313.05|2311.55|2313.26|2311.76|2312.89|2311.39|0
1686867000000|2023-06-15 22:10:00|2313|2311.5|2313.21|2311.71|2313.89|2312.39|2313|2311.5|0
1686867300000|2023-06-15 22:15:00|2313.15|2311.65|2313.26|2311.76|2314.42|2312.92|2313.05|2311.55|0
1686867600000|2023-06-15 22:20:00|2313.21|2311.71|2312.89|2311.39|2313.52|2312.02|2312.89|2311.39|0
1686867900000|2023-06-15 22:25:00|2313|2311.5|2313.47|2311.97|2313.52|2312.02|2312.89|2311.39|0
1686868200000|2023-06-15 22:30:00|2313.52|2312.02|2312.73|2311.23|2313.68|2312.18|2312.63|2311.13|0
1686868500000|2023-06-15 22:35:00|2312.63|2311.13|2312.47|2310.97|2312.73|2311.23|2312.36|2310.86|0
1686868800000|2023-06-15 22:40:00|2312.57|2311.07|2312.47|2310.97|2312.73|2311.23|2312.21|2310.71|0
1686869100000|2023-06-15 22:45:00|2312.42|2310.92|2312.1|2310.6|2312.73|2311.23|2312|2310.5|0
1686869400000|2023-06-15 22:50:00|2312.05|2310.55|2312.1|2310.6|2312.21|2310.71|2312|2310.5|0
1686869700000|2023-06-15 22:55:00|2312|2310.5|2312.21|2310.71|2312.21|2310.71|2312|2310.5|0
1686870000000|2023-06-15 23:00:00|2312.36|2310.86|2312.89|2311.39|2312.89|2311.39|2312.21|2310.71|0
1686870300000|2023-06-15 23:05:00|2312.73|2311.23|2312.84|2311.34|2313|2311.5|2312.73|2311.23|0
1686870600000|2023-06-15 23:10:00|2312.73|2311.23|2312.94|2311.44|2313|2311.5|2312.73|2311.23|0
1686870900000|2023-06-15 23:15:00|2312.95|2311.45|2312.89|2311.39|2313|2311.5|2312.73|2311.23|0
1686871200000|2023-06-15 23:20:00|2312.84|2311.34|2313|2311.5|2313|2311.5|2312.73|2311.23|0
1686871500000|2023-06-15 23:25:00|2312.99|2311.49|2313.23|2311.73|2313.55|2312.05|2312.89|2311.39|0
1686871800000|2023-06-15 23:30:00|2313.18|2311.68|2313.02|2311.52|2313.28|2311.78|2312.91|2311.41|0
1686872100000|2023-06-15 23:35:00|2312.97|2311.47|2312.91|2311.41|2313.12|2311.62|2312.39|2310.89|0
1686872400000|2023-06-15 23:40:00|2312.92|2311.42|2313.45|2311.95|2313.56|2312.06|2312.92|2311.42|0
1686872700000|2023-06-15 23:45:00|2313.29|2311.79|2312.92|2311.42|2313.29|2311.79|2312.77|2311.27|0
1686873000000|2023-06-15 23:50:00|2312.93|2311.43|2313.03|2311.53|2313.19|2311.69|2312.92|2311.42|0
1686873300000|2023-06-15 23:55:00|2312.98|2311.48|2312.92|2311.42|2313.29|2311.79|2312.77|2311.27|0
1686873600000|2023-06-16 00:00:00|2312.77|2311.27|2313.74|2312.24|2313.74|2312.24|2312.66|2311.16|0
1686873900000|2023-06-16 00:05:00|2313.8|2312.3|2313.16|2311.66|2314.06|2312.56|2313.06|2311.56|0
1686874200000|2023-06-16 00:10:00|2313.17|2311.67|2313.16|2311.66|2314.1|2312.6|2312.9|2311.4|0
1686874500000|2023-06-16 00:15:00|2313.17|2311.67|2311.83|2310.33|2313.43|2311.93|2311.83|2310.33|0
1686874800000|2023-06-16 00:20:00|2311.87|2310.37|2311.65|2310.15|2312.01|2310.51|2311.55|2310.05|0
1686875100000|2023-06-16 00:25:00|2311.55|2310.05|2312.07|2310.57|2312.07|2310.57|2311.55|2310.05|0
1686875400000|2023-06-16 00:30:00|2312.06|2310.56|2311.54|2310.04|2312.06|2310.56|2311.54|2310.04|0
1686875700000|2023-06-16 00:35:00|2311.55|2310.05|2312.06|2310.56|2312.06|2310.56|2311.54|2310.04|0
1686876000000|2023-06-16 00:40:00|2312.07|2310.57|2311.55|2310.05|2312.07|2310.57|2311.55|2310.05|0
1686876300000|2023-06-16 00:45:00|2311.04|2309.54|2311.55|2310.05|2311.55|2310.05|2311.03|2309.53|0
1686876600000|2023-06-16 00:50:00|2311.04|2309.54|2311.03|2309.53|2311.04|2309.54|2310.52|2309.02|0
1686876900000|2023-06-16 00:55:00|2311.04|2309.54|2311.55|2310.05|2311.55|2310.05|2311.03|2309.53|0
1686877200000|2023-06-16 01:00:00|2311.56|2310.06|2312.59|2311.09|2312.59|2311.09|2311.55|2310.05|0
1686877500000|2023-06-16 01:05:00|2312.08|2310.58|2311.55|2310.05|2312.08|2310.58|2311.55|2310.05|0
1686877800000|2023-06-16 01:10:00|2311.04|2309.54|2311.05|2309.55|2311.56|2310.06|2311.04|2309.54|0
1686878100000|2023-06-16 01:15:00|2311.56|2310.06|2310.53|2309.03|2311.56|2310.06|2310.53|2309.03|0
1686878400000|2023-06-16 01:20:00|2311.04|2309.54|2310.53|2309.03|2311.04|2309.54|2310.52|2309.02|0
1686878700000|2023-06-16 01:25:00|2310.52|2309.02|2310.52|2309.02|2310.78|2309.28|2310.52|2309.02|0
1686879000000|2023-06-16 01:30:00|2310.51|2309.01|2310|2308.5|2310.52|2309.02|2309.99|2308.49|0
1686879300000|2023-06-16 01:35:00|2309.99|2308.49|2310|2308.5|2310.26|2308.76|2309.99|2308.49|0
1686879600000|2023-06-16 01:40:00|2309.99|2308.49|2310.52|2309.02|2310.52|2309.02|2309.48|2307.98|0
1686879900000|2023-06-16 01:45:00|2311.04|2309.54|2310.53|2309.03|2311.04|2309.54|2310.52|2309.02|0
1686880200000|2023-06-16 01:50:00|2310.52|2309.02|2310.52|2309.02|2310.53|2309.03|2310.52|2309.02|0
1686880500000|2023-06-16 01:55:00|2310|2308.5|2310|2308.5|2310|2308.5|2310|2308.5|0
1686880800000|2023-06-16 02:00:00|2310.26|2308.76|2309.48|2307.98|2310.52|2309.02|2309.48|2307.98|0
1686881100000|2023-06-16 02:05:00|2309.74|2308.24|2309.48|2307.98|2309.74|2308.24|2309.48|2307.98|0
1686881700000|2023-06-16 02:15:00|2309.99|2308.49|2310|2308.5|2310|2308.5|2309.48|2307.98|0
1686882000000|2023-06-16 02:20:00|2309.99|2308.49|2310.51|2309.01|2310.51|2309.01|2309.47|2307.97|0
1686882300000|2023-06-16 02:25:00|2310.52|2309.02|2310|2308.5|2310.52|2309.02|2310|2308.5|0
1686882600000|2023-06-16 02:30:00|2310.51|2309.01|2310.51|2309.01|2310.51|2309.01|2309.99|2308.49|0
1686882900000|2023-06-16 02:35:00|2310.52|2309.02|2310|2308.5|2310.52|2309.02|2310|2308.5|0
1686883200000|2023-06-16 02:40:00|2309.99|2308.49|2310|2308.5|2310|2308.5|2309.99|2308.49|0
1686883500000|2023-06-16 02:45:00|2310.51|2309.01|2310.26|2308.76|2311.03|2309.53|2309.99|2308.49|0
1686883800000|2023-06-16 02:50:00|2310.52|2309.02|2310.52|2309.02|2311.04|2309.54|2310.26|2308.76|0
1686884100000|2023-06-16 02:55:00|2310.53|2309.03|2310|2308.5|2311.04|2309.54|2310|2308.5|0
1686884400000|2023-06-16 03:00:00|2310.01|2308.51|2310.53|2309.03|2311.04|2309.54|2310|2308.5|0
1686884700000|2023-06-16 03:05:00|2310.78|2309.28|2310.52|2309.02|2311.04|2309.54|2310.52|2309.02|0
1686885000000|2023-06-16 03:10:00|2310.51|2309.01|2310|2308.5|2310.52|2309.02|2310|2308.5|0
1686885300000|2023-06-16 03:15:00|2309.99|2308.49|2309.99|2308.49|2310|2308.5|2309.99|2308.49|0
1686885600000|2023-06-16 03:20:00|2310|2308.5|2310.51|2309.01|2310.51|2309.01|2309.99|2308.49|0
1686885900000|2023-06-16 03:25:00|2310.52|2309.02|2311.03|2309.53|2311.03|2309.53|2310.52|2309.02|0
1686886200000|2023-06-16 03:30:00|2311.04|2309.54|2311.57|2310.07|2311.57|2310.07|2311.04|2309.54|0
1686886500000|2023-06-16 03:35:00|2311.06|2309.56|2311.56|2310.06|2311.57|2310.07|2310.53|2309.03|0
1686886800000|2023-06-16 03:40:00|2311.57|2310.07|2311.57|2310.07|2312.09|2310.59|2311.57|2310.07|0
1686887100000|2023-06-16 03:45:00|2311.83|2310.33|2311.4|2309.9|2312.08|2310.58|2310.89|2309.39|0
1686887400000|2023-06-16 03:50:00|2311.39|2309.89|2311.92|2310.42|2311.92|2310.42|2311.39|2309.89|0
1686887700000|2023-06-16 03:55:00|2311.93|2310.43|2312.44|2310.94|2312.44|2310.94|2311.92|2310.42|0
1686888000000|2023-06-16 04:00:00|2312.43|2310.93|2312.43|2310.93|2312.44|2310.94|2312.43|2310.93|0
1686888300000|2023-06-16 04:05:00|2311.92|2310.42|2312.44|2310.94|2312.44|2310.94|2311.92|2310.42|0
1686888600000|2023-06-16 04:10:00|2312.45|2310.95|2312.96|2311.46|2313.48|2311.98|2312.45|2310.95|0
1686888900000|2023-06-16 04:15:00|2313.22|2311.72|2315.19|2313.69|2315.19|2313.69|2313.22|2311.72|0
1686889200000|2023-06-16 04:20:00|2315.18|2313.68|2315.19|2313.69|2315.19|2313.69|2315.18|2313.68|0
1686889800000|2023-06-16 04:30:00|2314.68|2313.18|2314.16|2312.66|2314.68|2313.18|2314.16|2312.66|0
1686890100000|2023-06-16 04:35:00|2314.42|2312.92|2314.42|2312.92|2314.42|2312.92|2314.16|2312.66|0
1686890400000|2023-06-16 04:40:00|2314.41|2312.91|2314.17|2312.67|2314.67|2313.17|2314.16|2312.66|0
1686890700000|2023-06-16 04:45:00|2314.16|2312.66|2314.15|2312.65|2314.42|2312.92|2314.15|2312.65|0
1686891000000|2023-06-16 04:50:00|2313.64|2312.14|2313.64|2312.14|2313.64|2312.14|2313.64|2312.14|0
1686891300000|2023-06-16 04:55:00|2313.63|2312.13|2313.13|2311.63|2313.64|2312.14|2313.13|2311.63|0
1686891600000|2023-06-16 05:00:00|2313.12|2311.62|2312.6|2311.1|2313.64|2312.14|2312.6|2311.1|0
1686891900000|2023-06-16 05:05:00|2312.61|2311.11|2313.12|2311.62|2313.64|2312.14|2312.61|2311.11|0
1686892200000|2023-06-16 05:10:00|2313.38|2311.88|2313.64|2312.14|2314.15|2312.65|2313.38|2311.88|0
1686892500000|2023-06-16 05:15:00|2313.63|2312.13|2313.64|2312.14|2314.16|2312.66|2313.63|2312.13|0
1686892800000|2023-06-16 05:20:00|2313.65|2312.15|2314.17|2312.67|2314.68|2313.18|2313.65|2312.15|0
1686893100000|2023-06-16 05:25:00|2314.43|2312.93|2314.17|2312.67|2314.69|2313.19|2314.17|2312.67|0
1686893400000|2023-06-16 05:30:00|2314.16|2312.66|2314.75|2313.25|2314.75|2313.25|2314.16|2312.66|0
1686893700000|2023-06-16 05:35:00|2315.26|2313.76|2315.26|2313.76|2315.26|2313.76|2315.25|2313.75|0
1686894000000|2023-06-16 05:40:00|2315.78|2314.28|2315.65|2314.15|2315.78|2314.28|2315.26|2313.76|0
1686894300000|2023-06-16 05:45:00|2315.59|2314.09|2315.62|2314.12|2315.62|2314.12|2315.58|2314.08|0
1686894600000|2023-06-16 05:50:00|2315.61|2314.11|2315.61|2314.11|2316.13|2314.63|2315.61|2314.11|0
1686894900000|2023-06-16 05:55:00|2315.1|2313.6|2315.63|2314.13|2315.63|2314.13|2314.07|2312.57|0
1686895200000|2023-06-16 06:00:00|2315.62|2314.12|2313.54|2312.04|2315.62|2314.12|2313.03|2311.53|0
1686895500000|2023-06-16 06:05:00|2313.55|2312.05|2314.59|2313.09|2314.6|2313.1|2313.55|2312.05|0
1686895800000|2023-06-16 06:10:00|2314.08|2312.58|2315.63|2314.13|2315.63|2314.13|2314.07|2312.57|0
1686896100000|2023-06-16 06:15:00|2315.62|2314.12|2318.24|2316.74|2318.24|2316.74|2315.11|2313.61|0
1686896400000|2023-06-16 06:20:00|2318.25|2316.75|2319.29|2317.79|2319.3|2317.8|2318.24|2316.74|0
1686896700000|2023-06-16 06:25:00|2318.78|2317.28|2318.26|2316.76|2318.79|2317.29|2318.26|2316.76|0
1686897000000|2023-06-16 06:30:00|2318.25|2316.75|2320.8|2319.4|2320.93|2319.53|2317.68|2316.24|71
1686897300000|2023-06-16 06:35:00|2320.93|2319.53|2321.05|2319.65|2321.68|2320.28|2320.8|2319.4|61
1686897600000|2023-06-16 06:40:00|2321.18|2319.78|2321.43|2320.03|2321.68|2320.28|2320.8|2319.4|28
1686897900000|2023-06-16 06:45:00|2321.55|2320.15|2322.3|2320.9|2323.3|2321.9|2321.3|2319.9|72
1686898200000|2023-06-16 06:50:00|2322.18|2320.78|2322.3|2320.9|2322.68|2321.28|2322.18|2320.78|22
1686898500000|2023-06-16 06:55:00|2322.35|2320.85|2321.64|2320.14|2322.35|2320.85|2320.8|2319.3|0
1686898800000|2023-06-16 07:00:00|2321.13|2319.63|2318.48|2317.98|2321.6|2321.1|2313.98|2313.48|3963
1686899100000|2023-06-16 07:05:00|2318.35|2317.85|2313.73|2313.23|2318.48|2317.98|2313.73|2313.23|1946
1686899400000|2023-06-16 07:10:00|2313.98|2313.48|2310.98|2310.48|2314.6|2314.1|2310.23|2309.73|1523
1686899700000|2023-06-16 07:15:00|2311.23|2310.73|2313.35|2312.85|2315.23|2314.73|2311.23|2310.73|1261
1686900000000|2023-06-16 07:20:00|2313.48|2312.98|2314.73|2314.23|2316.98|2316.48|2313.23|2312.73|1093
1686900300000|2023-06-16 07:25:00|2314.6|2314.1|2316.48|2315.98|2316.73|2316.23|2314.23|2313.73|759
1686900600000|2023-06-16 07:30:00|2316.85|2316.35|2314.73|2314.23|2316.85|2316.35|2314.23|2313.73|1102
1686900900000|2023-06-16 07:35:00|2314.6|2314.1|2314.73|2314.23|2315.6|2315.1|2313.48|2312.98|936
1686901200000|2023-06-16 07:40:00|2314.48|2313.98|2316.23|2315.73|2316.48|2315.98|2314.48|2313.98|583
1686901500000|2023-06-16 07:45:00|2316.1|2315.6|2316.23|2315.73|2316.73|2316.23|2314.48|2313.98|633
1686901800000|2023-06-16 07:50:00|2316.48|2315.98|2316.1|2315.6|2318.23|2317.73|2315.98|2315.48|800
1686902100000|2023-06-16 07:55:00|2316.23|2315.73|2318.73|2318.23|2318.73|2318.23|2315.98|2315.48|647
1686902400000|2023-06-16 08:00:00|2318.48|2317.98|2318.23|2317.73|2319.73|2319.23|2318.23|2317.73|851
1686902700000|2023-06-16 08:05:00|2317.98|2317.48|2317.48|2316.98|2318.98|2318.48|2317.23|2316.73|585
1686903000000|2023-06-16 08:10:00|2317.73|2317.23|2319.23|2318.73|2320.35|2319.85|2317.73|2317.23|548
1686903300000|2023-06-16 08:15:00|2319.35|2318.85|2319.98|2319.48|2320.48|2319.98|2318.98|2318.48|506
1686903600000|2023-06-16 08:20:00|2320.23|2319.73|2319.48|2318.98|2320.23|2319.73|2318.73|2318.23|538
1686903900000|2023-06-16 08:25:00|2319.23|2318.73|2319.73|2319.23|2320.23|2319.73|2318.98|2318.48|636
1686904200000|2023-06-16 08:30:00|2319.48|2318.98|2321.23|2320.73|2321.73|2321.23|2319.48|2318.98|927
1686904500000|2023-06-16 08:35:00|2321.35|2320.85|2322.23|2321.73|2322.23|2321.73|2320.73|2320.23|517
1686904800000|2023-06-16 08:40:00|2322.1|2321.6|2323.98|2323.48|2324.23|2323.73|2321.73|2321.23|738
1686905100000|2023-06-16 08:45:00|2324.23|2323.73|2324.23|2323.73|2324.73|2324.23|2323.48|2322.98|872
1686905400000|2023-06-16 08:50:00|2324.35|2323.85|2323.73|2323.23|2324.73|2324.23|2323.48|2322.98|2004
1686905700000|2023-06-16 08:55:00|2323.85|2323.35|2324.23|2323.73|2324.48|2323.98|2323.48|2322.98|1373
1686906000000|2023-06-16 09:00:00|2324.48|2323.98|2324.73|2324.23|2324.73|2324.23|2323.1|2322.6|1039
1686906300000|2023-06-16 09:05:00|2324.98|2324.48|2324.23|2323.73|2325.98|2325.48|2323.48|2322.98|1235
1686906600000|2023-06-16 09:10:00|2323.98|2323.48|2321.98|2321.48|2324.98|2324.48|2321.98|2321.48|1000
1686906900000|2023-06-16 09:15:00|2322.1|2321.6|2320.98|2320.48|2322.35|2321.85|2319.73|2319.23|694
1686907200000|2023-06-16 09:20:00|2320.73|2320.23|2321.6|2321.1|2321.85|2321.35|2319.48|2318.98|479
1686907500000|2023-06-16 09:25:00|2321.48|2320.98|2321.73|2321.23|2322.23|2321.73|2320.98|2320.48|276
1686907800000|2023-06-16 09:30:00|2321.48|2320.98|2322.35|2321.85|2322.48|2321.98|2320.98|2320.48|542
1686908100000|2023-06-16 09:35:00|2322.23|2321.73|2322.98|2322.48|2323.48|2322.98|2321.73|2321.23|551
1686908400000|2023-06-16 09:40:00|2323.23|2322.73|2323.48|2322.98|2323.98|2323.48|2322.73|2322.23|567
1686908700000|2023-06-16 09:45:00|2323.35|2322.85|2322.73|2322.23|2323.35|2322.85|2321.98|2321.48|259
1686909000000|2023-06-16 09:50:00|2322.85|2322.35|2322.23|2321.73|2323.73|2323.23|2320.98|2320.48|682
1686909300000|2023-06-16 09:55:00|2321.98|2321.48|2322.1|2321.6|2322.23|2321.73|2321.23|2320.73|470
1686909600000|2023-06-16 10:00:00|2321.98|2321.48|2320.23|2319.73|2322.23|2321.73|2320.1|2319.6|484
1686909900000|2023-06-16 10:05:00|2320.48|2319.98|2321.48|2320.98|2322.23|2321.73|2320.23|2319.73|453
1686910200000|2023-06-16 10:10:00|2321.23|2320.73|2319.23|2318.73|2321.73|2321.23|2319.23|2318.73|467
1686910500000|2023-06-16 10:15:00|2319.1|2318.6|2319.48|2318.98|2319.73|2319.23|2318.23|2317.73|481
1686910800000|2023-06-16 10:20:00|2319.23|2318.73|2320.48|2319.98|2320.98|2320.48|2318.73|2318.23|435
1686911100000|2023-06-16 10:25:00|2320.23|2319.73|2319.1|2318.6|2320.23|2319.73|2318.98|2318.48|290
1686911400000|2023-06-16 10:30:00|2318.98|2318.48|2320.23|2319.73|2320.48|2319.98|2318.48|2317.98|238
1686911700000|2023-06-16 10:35:00|2320.1|2319.6|2320.73|2320.23|2321.23|2320.73|2319.98|2319.48|377
1686912000000|2023-06-16 10:40:00|2320.98|2320.48|2321.48|2320.98|2322.48|2321.98|2320.73|2320.23|323
1686912300000|2023-06-16 10:45:00|2321.35|2320.85|2322.23|2321.73|2322.23|2321.73|2321.23|2320.73|205
1686912600000|2023-06-16 10:50:00|2321.98|2321.48|2320.73|2320.23|2321.98|2321.48|2320.48|2319.98|255
1686912900000|2023-06-16 10:55:00|2320.85|2320.35|2321.85|2321.35|2321.98|2321.48|2320.23|2319.73|207
1686913200000|2023-06-16 11:00:00|2321.48|2320.98|2322.35|2321.85|2322.35|2321.85|2320.73|2320.23|360
1686913500000|2023-06-16 11:05:00|2322.48|2321.98|2320.48|2319.98|2322.73|2322.23|2320.48|2319.98|345
1686913800000|2023-06-16 11:10:00|2320.6|2320.1|2321.23|2320.73|2321.23|2320.73|2320.23|2319.73|280
1686914100000|2023-06-16 11:15:00|2320.98|2320.48|2320.98|2320.48|2322.23|2321.73|2320.73|2320.23|247
1686914400000|2023-06-16 11:20:00|2321.23|2320.73|2321.98|2321.48|2321.98|2321.48|2320.23|2319.73|452
1686914700000|2023-06-16 11:25:00|2321.73|2321.23|2322.23|2321.73|2322.48|2321.98|2321.23|2320.73|398
1686915000000|2023-06-16 11:30:00|2321.98|2321.48|2322.98|2322.48|2322.98|2322.48|2321.35|2320.85|321
1686915300000|2023-06-16 11:35:00|2322.73|2322.23|2322.48|2321.98|2323.48|2322.98|2322.48|2321.98|412
1686915600000|2023-06-16 11:40:00|2322.23|2321.73|2322.23|2321.73|2322.98|2322.48|2322.23|2321.73|186
1686915900000|2023-06-16 11:45:00|2322.48|2321.98|2321.23|2320.73|2322.48|2321.98|2321.23|2320.73|332
1686916200000|2023-06-16 11:50:00|2320.98|2320.48|2320.35|2319.85|2321.6|2321.1|2320.35|2319.85|746
1686916500000|2023-06-16 11:55:00|2320.48|2319.98|2319.98|2319.48|2320.98|2320.48|2319.98|2319.48|162
1686916800000|2023-06-16 12:00:00|2319.85|2319.35|2319.48|2318.98|2319.98|2319.48|2318.98|2318.48|427
1686917100000|2023-06-16 12:05:00|2319.23|2318.73|2318.23|2317.73|2319.23|2318.73|2318.23|2317.73|366
1686917400000|2023-06-16 12:10:00|2318.48|2317.98|2319.23|2318.73|2319.73|2319.23|2318.48|2317.98|308
1686917700000|2023-06-16 12:15:00|2318.98|2318.48|2319.35|2318.85|2319.73|2319.23|2318.98|2318.48|369
1686918000000|2023-06-16 12:20:00|2319.48|2318.98|2320.48|2319.98|2320.48|2319.98|2318.98|2318.48|342
1686918300000|2023-06-16 12:25:00|2320.35|2319.85|2320.98|2320.48|2320.98|2320.48|2320.23|2319.73|326
1686918600000|2023-06-16 12:30:00|2320.73|2320.23|2322.23|2321.73|2322.23|2321.73|2320.73|2320.23|640
1686918900000|2023-06-16 12:35:00|2322.48|2321.98|2322.48|2321.98|2322.98|2322.48|2322.23|2321.73|359
1686919200000|2023-06-16 12:40:00|2322.23|2321.73|2322.98|2322.48|2323.23|2322.73|2321.98|2321.48|444
1686919500000|2023-06-16 12:45:00|2322.85|2322.35|2323.73|2323.23|2323.98|2323.48|2322.85|2322.35|439
1686919800000|2023-06-16 12:50:00|2323.98|2323.48|2324.48|2323.98|2324.48|2323.98|2323.35|2322.85|533
1686920100000|2023-06-16 12:55:00|2324.23|2323.73|2324.48|2323.98|2325.23|2324.73|2323.98|2323.48|492
1686920400000|2023-06-16 13:00:00|2324.35|2323.85|2323.48|2322.98|2324.35|2323.85|2322.98|2322.48|440
1686920700000|2023-06-16 13:05:00|2323.35|2322.85|2321.73|2321.23|2323.73|2323.23|2321.48|2320.98|729
1686921000000|2023-06-16 13:10:00|2321.48|2320.98|2324.23|2323.73|2324.48|2323.98|2321.23|2320.73|766
1686921300000|2023-06-16 13:15:00|2323.98|2323.48|2323.48|2322.98|2324.23|2323.73|2323.23|2322.73|522
1686921600000|2023-06-16 13:20:00|2323.73|2323.23|2324.73|2324.23|2324.73|2324.23|2323.23|2322.73|478
1686921900000|2023-06-16 13:25:00|2324.98|2324.48|2323.73|2323.23|2324.98|2324.48|2323.23|2322.73|862
1686922200000|2023-06-16 13:30:00|2323.48|2322.98|2321.98|2321.48|2324.35|2323.85|2321.23|2320.73|1479
1686922500000|2023-06-16 13:35:00|2321.73|2321.23|2321.73|2321.23|2322.23|2321.73|2320.48|2319.98|1280
1686922800000|2023-06-16 13:40:00|2321.98|2321.48|2320.73|2320.23|2321.98|2321.48|2320.23|2319.73|1008
1686923100000|2023-06-16 13:45:00|2320.48|2319.98|2320.98|2320.48|2321.23|2320.73|2317.98|2317.48|1222
1686923400000|2023-06-16 13:50:00|2321.23|2320.73|2319.98|2319.48|2322.1|2321.6|2319.73|2319.23|841
1686923700000|2023-06-16 13:55:00|2320.23|2319.73|2318.85|2318.35|2320.73|2320.23|2317.73|2317.23|904
1686924000000|2023-06-16 14:00:00|2318.98|2318.48|2319.37|2318.87|2320.1|2319.6|2318.23|2317.73|916
1686924300000|2023-06-16 14:05:00|2319.62|2319.12|2321.62|2321.12|2321.87|2321.37|2319.37|2318.87|719
1686924600000|2023-06-16 14:10:00|2321.96|2321.46|2322.21|2321.71|2323.96|2323.46|2321.83|2321.33|964
1686924900000|2023-06-16 14:15:00|2322.08|2321.58|2321.08|2320.58|2323.21|2322.71|2320.96|2320.46|872
1686925200000|2023-06-16 14:20:00|2320.96|2320.46|2320.71|2320.21|2321.96|2321.46|2319.96|2319.46|970
1686925500000|2023-06-16 14:25:00|2320.96|2320.46|2322.21|2321.71|2322.46|2321.96|2320.46|2319.96|899
1686925800000|2023-06-16 14:30:00|2322.08|2321.58|2323.71|2323.21|2323.96|2323.46|2321.96|2321.46|1070
1686926100000|2023-06-16 14:35:00|2323.46|2322.96|2323.46|2322.96|2323.71|2323.21|2321.96|2321.46|680
1686926400000|2023-06-16 14:40:00|2323.21|2322.71|2322.71|2322.21|2323.21|2322.71|2321.46|2320.96|781
1686926700000|2023-06-16 14:45:00|2322.96|2322.46|2322.46|2321.96|2323.21|2322.71|2320.83|2320.33|835
1686927000000|2023-06-16 14:50:00|2322.33|2321.83|2322.71|2322.21|2323.21|2322.71|2322.08|2321.58|561
1686927300000|2023-06-16 14:55:00|2322.58|2322.08|2322.33|2321.83|2323.21|2322.71|2322.21|2321.71|588
1686927600000|2023-06-16 15:00:00|2322.46|2321.96|2320.71|2320.21|2322.46|2321.96|2320.21|2319.71|1112
1686927900000|2023-06-16 15:05:00|2320.96|2320.46|2321.96|2321.46|2322.21|2321.71|2319.96|2319.46|774
1686928200000|2023-06-16 15:10:00|2322.21|2321.71|2323.96|2323.46|2324.46|2323.96|2321.46|2320.96|1041
1686928500000|2023-06-16 15:15:00|2323.71|2323.21|2324.71|2324.21|2324.96|2324.46|2323.46|2322.96|1172
1686928800000|2023-06-16 15:20:00|2324.58|2324.08|2323.33|2321.83|2324.96|2324.46|2322.21|2321.71|2866
1686929100000|2023-06-16 15:25:00|2323.32|2321.82|2322.11|2320.61|2323.86|2322.36|2320.7|2319.2|2030
1686929400000|2023-06-16 15:30:00|2321.6|2320.1|2318.91|2317.51|2321.91|2320.51|2318.66|2317.26|787
1686929700000|2023-06-16 15:35:00|2318.78|2317.38|2319.66|2318.26|2319.66|2318.26|2315.78|2314.38|1489
1686930000000|2023-06-16 15:40:00|2319.53|2318.13|2318.28|2316.88|2319.53|2318.13|2316.16|2314.76|239
1686930300000|2023-06-16 15:45:00|2318.41|2317.01|2316.91|2315.51|2319.53|2318.13|2316.91|2315.51|52
1686930600000|2023-06-16 15:50:00|2316.78|2315.38|2316.53|2315.13|2316.78|2315.38|2315.78|2314.38|21
1686930900000|2023-06-16 15:55:00|2317.03|2315.63|2317.21|2315.71|2318.03|2316.63|2316.53|2315.13|23
1686931200000|2023-06-16 16:00:00|2317.22|2315.72|2316.73|2315.23|2317.23|2315.73|2316.68|2315.18|5
1686931500000|2023-06-16 16:05:00|2316.72|2315.22|2316.19|2314.69|2317.24|2315.74|2315.66|2314.16|0
1686931800000|2023-06-16 16:10:00|2316.2|2314.7|2315.69|2314.19|2316.74|2315.24|2315.67|2314.17|0
1686932100000|2023-06-16 16:15:00|2315.7|2314.2|2317.26|2315.76|2317.26|2315.76|2315.68|2314.18|0
1686932400000|2023-06-16 16:20:00|2317.25|2315.75|2317.28|2315.78|2317.78|2316.28|2316.74|2315.24|0
1686932700000|2023-06-16 16:25:00|2317.29|2315.79|2317.81|2316.31|2317.81|2316.31|2317.28|2315.78|0
1686933000000|2023-06-16 16:30:00|2317.8|2316.3|2318.35|2316.85|2318.35|2316.85|2317.8|2316.3|0
1686933300000|2023-06-16 16:35:00|2318.34|2316.84|2318.33|2316.83|2318.34|2316.84|2317.8|2316.3|0
1686933600000|2023-06-16 16:40:00|2318.32|2316.82|2318.82|2317.32|2318.85|2317.35|2317.8|2316.3|0
1686933900000|2023-06-16 16:45:00|2318.31|2316.81|2319.88|2318.38|2319.88|2318.38|2318.31|2316.81|0
1686934200000|2023-06-16 16:50:00|2319.87|2318.37|2319.9|2318.4|2319.92|2318.42|2319.37|2317.87|0
1686934500000|2023-06-16 16:55:00|2319.91|2318.41|2319.38|2317.88|2319.91|2318.41|2319.38|2317.88|0
1686934800000|2023-06-16 17:00:00|2319.89|2318.39|2319.89|2318.39|2319.9|2318.4|2318.85|2317.35|0
1686935100000|2023-06-16 17:05:00|2319.88|2318.38|2318.82|2317.32|2319.9|2318.4|2318.31|2316.81|0
1686935400000|2023-06-16 17:10:00|2318.31|2316.81|2318.81|2317.31|2318.81|2317.31|2317.77|2316.27|0
1686935700000|2023-06-16 17:15:00|2318.82|2317.32|2318.82|2317.32|2318.82|2317.32|2318.3|2316.8|0
1686936000000|2023-06-16 17:20:00|2318.81|2317.31|2319.34|2317.84|2319.35|2317.85|2318.28|2316.78|0
1686936300000|2023-06-16 17:25:00|2319.33|2317.83|2318.29|2316.79|2319.86|2318.36|2318.28|2316.78|0
1686936600000|2023-06-16 17:30:00|2318.8|2317.3|2317.77|2316.27|2318.8|2317.3|2317.76|2316.26|0
1686936900000|2023-06-16 17:35:00|2317.76|2316.26|2318.27|2316.77|2318.28|2316.78|2317.22|2315.72|0
1686937200000|2023-06-16 17:40:00|2317.76|2316.26|2317.76|2316.26|2318.27|2316.77|2317.23|2315.73|0
1686937500000|2023-06-16 17:45:00|2317.77|2316.27|2316.72|2315.22|2318.28|2316.78|2316.7|2315.2|0
1686937800000|2023-06-16 17:50:00|2316.71|2315.21|2318.28|2316.78|2318.28|2316.78|2316.71|2315.21|0
1686938100000|2023-06-16 17:55:00|2317.77|2316.27|2318.28|2316.78|2318.29|2316.79|2317.24|2315.74|0
1686938400000|2023-06-16 18:00:00|2317.77|2316.27|2317.21|2315.71|2318.29|2316.79|2316.7|2315.2|0
1686938700000|2023-06-16 18:05:00|2316.7|2315.2|2317.74|2316.24|2317.74|2316.24|2316.7|2315.2|0
1686939000000|2023-06-16 18:10:00|2317.75|2316.25|2317.19|2315.69|2317.76|2316.26|2316.68|2315.18|0
1686939300000|2023-06-16 18:15:00|2317.2|2315.7|2317.2|2315.7|2317.72|2316.22|2316.67|2315.17|0
1686939600000|2023-06-16 18:20:00|2317.19|2315.69|2317.2|2315.7|2317.2|2315.7|2316.67|2315.17|0
1686939900000|2023-06-16 18:25:00|2317.19|2315.69|2317.2|2315.7|2317.72|2316.22|2317.19|2315.69|0
1686940200000|2023-06-16 18:30:00|2317.19|2315.69|2316.13|2314.63|2317.2|2315.7|2315.6|2314.1|0
1686940500000|2023-06-16 18:35:00|2316.14|2314.64|2316.16|2314.66|2316.68|2315.18|2315.62|2314.12|0
1686940800000|2023-06-16 18:40:00|2316.15|2314.65|2315.62|2314.12|2316.16|2314.66|2315.62|2314.12|0
1686941100000|2023-06-16 18:45:00|2315.63|2314.13|2315.08|2313.58|2315.63|2314.13|2315.08|2313.58|0
1686941400000|2023-06-16 18:50:00|2315.07|2313.57|2315.06|2313.56|2315.6|2314.1|2315.06|2313.56|0
1686941700000|2023-06-16 18:55:00|2315.07|2313.57|2314.04|2312.54|2315.07|2313.57|2314.02|2312.52|0
1686942000000|2023-06-16 19:00:00|2314.05|2312.55|2314.04|2312.54|2314.56|2313.06|2312.97|2311.47|0
1686942300000|2023-06-16 19:05:00|2314.03|2312.53|2313.52|2312.02|2314.05|2312.55|2312.98|2311.48|0
1686942600000|2023-06-16 19:10:00|2313.51|2312.01|2311.93|2310.43|2313.52|2312.02|2311.93|2310.43|0
1686942900000|2023-06-16 19:15:00|2311.94|2310.44|2312.47|2310.97|2312.48|2310.98|2311.93|2310.43|0
1686943200000|2023-06-16 19:20:00|2312.48|2310.98|2313.02|2311.52|2313.55|2312.05|2312.48|2310.98|0
1686943500000|2023-06-16 19:25:00|2313.01|2311.51|2311.95|2310.45|2313.01|2311.51|2311.95|2310.45|0
1686943800000|2023-06-16 19:30:00|2311.96|2310.46|2312.53|2311.03|2312.54|2311.04|2311.48|2309.98|0
1686944100000|2023-06-16 19:35:00|2312.52|2311.02|2311.53|2310.03|2312.56|2311.06|2311.52|2310.02|0
1686944400000|2023-06-16 19:40:00|2311.52|2310.02|2309.98|2308.48|2311.53|2310.03|2309.96|2308.46|0
1686944700000|2023-06-16 19:45:00|2309.99|2308.49|2310.5|2309|2311.54|2310.04|2309.97|2308.47|0
1686945000000|2023-06-16 19:50:00|2310.51|2309.01|2310.15|2308.65|2310.51|2309.01|2309.44|2307.94|0
1686945300000|2023-06-16 19:55:00|2310.14|2308.64|2311.17|2309.67|2311.67|2310.17|2310.13|2308.63|0
1686945600000|2023-06-16 20:00:00|2312.44|2310.94|2312.94|2311.44|2314.99|2313.49|2311.93|2310.43|0
1686945900000|2023-06-16 20:05:00|2313.1|2311.6|2313.62|2312.12|2314.24|2312.74|2312.84|2311.34|0
1686946200000|2023-06-16 20:10:00|2313.72|2312.22|2312.32|2310.82|2313.72|2312.22|2312.06|2310.56|0
1686946500000|2023-06-16 20:15:00|2312.42|2310.92|2312.68|2311.18|2312.68|2311.18|2311.85|2310.35|0
1686946800000|2023-06-16 20:20:00|2312.84|2311.34|2313.1|2311.6|2313.46|2311.96|2312.68|2311.18|0
1686947100000|2023-06-16 20:25:00|2313.36|2311.86|2313.46|2311.96|2313.62|2312.12|2313.2|2311.7|0
1686947400000|2023-06-16 20:30:00|2313.47|2311.97|2313.84|2312.34|2314.15|2312.65|2313.47|2311.97|0
1686947700000|2023-06-16 20:35:00|2313.83|2312.33|2312.33|2310.83|2313.84|2312.34|2312.28|2310.78|0
1686948000000|2023-06-16 20:40:00|2312.28|2310.78|2311.65|2310.15|2312.64|2311.14|2311.24|2309.74|0
1686948300000|2023-06-16 20:45:00|2311.66|2310.16|2312.17|2310.67|2312.28|2310.78|2311.65|2310.15|0
1686948600000|2023-06-16 20:50:00|2312.18|2310.68|2311.91|2310.41|2312.54|2311.04|2311.76|2310.26|0
1686948900000|2023-06-16 20:55:00|2311.76|2310.26|2312.12|2310.62|2312.33|2310.83|2310.87|2309.37|0
1687125600000|2023-06-18 22:00:00|2313.59|2312.09|2313.96|2312.46|2314.01|2312.51|2313.23|2311.73|0
1687125900000|2023-06-18 22:05:00|2313.95|2312.45|2314.02|2312.52|2314.12|2312.62|2313.54|2312.04|0
1687126200000|2023-06-18 22:10:00|2314.07|2312.57|2313.76|2312.26|2314.54|2313.04|2312.87|2311.37|0
1687126500000|2023-06-18 22:15:00|2313.86|2312.36|2313.76|2312.26|2314.02|2312.52|2313.39|2311.89|0
1687126800000|2023-06-18 22:20:00|2313.71|2312.21|2313.86|2312.36|2313.86|2312.36|2312.98|2311.48|0
1687127100000|2023-06-18 22:25:00|2313.87|2312.37|2313.76|2312.26|2314.12|2312.62|2313.65|2312.15|0
1687127400000|2023-06-18 22:30:00|2313.86|2312.36|2313.39|2311.89|2313.86|2312.36|2313.24|2311.74|0
1687127700000|2023-06-18 22:35:00|2313.45|2311.95|2313.39|2311.89|2313.5|2312|2313.24|2311.74|0
1687128000000|2023-06-18 22:40:00|2313.45|2311.95|2313.5|2312|2313.65|2312.15|2313.39|2311.89|0
1687128300000|2023-06-18 22:45:00|2313.65|2312.15|2313.76|2312.26|2314.02|2312.52|2313.5|2312|0
1687128600000|2023-06-18 22:50:00|2313.71|2312.21|2313.65|2312.15|2313.76|2312.26|2313.5|2312|0
1687128900000|2023-06-18 22:55:00|2313.55|2312.05|2313.65|2312.15|2313.76|2312.26|2313.5|2312|0
1687129200000|2023-06-18 23:00:00|2313.71|2312.21|2313.81|2312.31|2313.91|2312.41|2313.5|2312|0
1687129500000|2023-06-18 23:05:00|2313.7|2312.2|2313.55|2312.05|2313.7|2312.2|2313.44|2311.94|0
1687129800000|2023-06-18 23:10:00|2313.6|2312.1|2313.55|2312.05|2313.7|2312.2|2313.44|2311.94|0
1687130100000|2023-06-18 23:15:00|2313.7|2312.2|2313.44|2311.94|2313.7|2312.2|2313.44|2311.94|0
1687130400000|2023-06-18 23:20:00|2313.5|2312|2313.18|2311.68|2313.5|2312|2313.18|2311.68|0
1687130700000|2023-06-18 23:25:00|2313.24|2311.74|2313.29|2311.79|2313.29|2311.79|2313.18|2311.68|0
1687131000000|2023-06-18 23:30:00|2313.44|2311.94|2313.29|2311.79|2313.55|2312.05|2313.29|2311.79|0
1687131300000|2023-06-18 23:35:00|2313.28|2311.78|2312.25|2310.75|2313.29|2311.79|2312.25|2310.75|0
1687131600000|2023-06-18 23:40:00|2312.24|2310.74|2313.03|2311.53|2313.03|2311.53|2312.14|2310.64|0
1687131900000|2023-06-18 23:45:00|2312.98|2311.48|2312.77|2311.27|2313.03|2311.53|2312.51|2311.01|0
1687132200000|2023-06-18 23:50:00|2312.72|2311.22|2312.4|2310.9|2312.92|2311.42|2312.14|2310.64|0
1687132500000|2023-06-18 23:55:00|2312.3|2310.8|2312.25|2310.75|2312.51|2311.01|2312.14|2310.64|0
1687132800000|2023-06-19 00:00:00|2312.24|2310.74|2310.58|2309.08|2312.25|2310.75|2310.58|2309.08|0
1687133100000|2023-06-19 00:05:00|2310.53|2309.03|2309.96|2308.46|2310.84|2309.34|2309.8|2308.3|0
1687133400000|2023-06-19 00:10:00|2309.85|2308.35|2310.21|2308.71|2310.73|2309.23|2309.54|2308.04|0
1687133700000|2023-06-19 00:15:00|2310.26|2308.76|2308.2|2306.7|2310.47|2308.97|2307.18|2305.68|0
1687134000000|2023-06-19 00:20:00|2308.71|2307.21|2308.21|2306.71|2309.23|2307.73|2308.21|2306.71|0
1687134300000|2023-06-19 00:25:00|2308.2|2306.7|2308.2|2306.7|2308.21|2306.71|2308.2|2306.7|0
1687134600000|2023-06-19 00:30:00|2307.69|2306.19|2306.72|2305.22|2307.69|2306.19|2306.65|2305.15|0
1687134900000|2023-06-19 00:35:00|2306.71|2305.21|2306.72|2305.22|2307.24|2305.74|2306.71|2305.21|0
1687135200000|2023-06-19 00:40:00|2306.71|2305.21|2306.72|2305.22|2307.24|2305.74|2306.71|2305.21|0
1687135500000|2023-06-19 00:45:00|2306.73|2305.23|2307.24|2305.74|2307.24|2305.74|2306.72|2305.22|0
1687135800000|2023-06-19 00:50:00|2307.23|2305.73|2307.24|2305.74|2307.75|2306.25|2307.23|2305.73|0
1687136100000|2023-06-19 00:55:00|2307.23|2305.73|2307.25|2305.75|2307.25|2305.75|2307.23|2305.73|0
1687136400000|2023-06-19 01:00:00|2307.24|2305.74|2306.74|2305.24|2307.25|2305.75|2306.22|2304.72|0
1687136700000|2023-06-19 01:05:00|2307.25|2305.75|2306.2|2304.7|2307.26|2305.76|2306.2|2304.7|0
1687137000000|2023-06-19 01:10:00|2306.21|2304.71|2306.2|2304.7|2306.71|2305.21|2306.19|2304.69|0
1687137300000|2023-06-19 01:15:00|2306.21|2304.71|2305.71|2304.21|2306.72|2305.22|2305.7|2304.2|0
1687137600000|2023-06-19 01:20:00|2306.22|2304.72|2305.18|2303.68|2306.22|2304.72|2305.17|2303.67|0
1687137900000|2023-06-19 01:25:00|2305.17|2303.67|2305.17|2303.67|2305.18|2303.68|2305.17|2303.67|0
1687138200000|2023-06-19 01:30:00|2305.18|2303.68|2305.18|2303.68|2305.7|2304.2|2305.17|2303.67|0
1687138500000|2023-06-19 01:35:00|2305.17|2303.67|2305.18|2303.68|2305.69|2304.19|2305.17|2303.67|0
1687138800000|2023-06-19 01:40:00|2305.69|2304.19|2305.16|2303.66|2305.69|2304.19|2305.16|2303.66|0
1687139100000|2023-06-19 01:45:00|2305.17|2303.67|2305.68|2304.18|2305.69|2304.19|2305.16|2303.66|0
1687139400000|2023-06-19 01:50:00|2305.69|2304.19|2305.68|2304.18|2305.69|2304.19|2305.17|2303.67|0
1687139700000|2023-06-19 01:55:00|2305.69|2304.19|2305.23|2303.73|2305.74|2304.24|2304.71|2303.21|0
1687140000000|2023-06-19 02:00:00|2305.22|2303.72|2306.25|2304.75|2306.25|2304.75|2305.22|2303.72|0
1687140300000|2023-06-19 02:05:00|2306.24|2304.74|2306.76|2305.26|2306.77|2305.27|2305.74|2304.24|0
1687140600000|2023-06-19 02:10:00|2306.77|2305.27|2306.77|2305.27|2306.78|2305.28|2306.26|2304.76|0
1687140900000|2023-06-19 02:15:00|2306.78|2305.28|2306.77|2305.27|2306.78|2305.28|2306.77|2305.27|0
1687141200000|2023-06-19 02:20:00|2306.26|2304.76|2306.78|2305.28|2306.78|2305.28|2306.26|2304.76|0
1687141500000|2023-06-19 02:25:00|2306.79|2305.29|2307.82|2306.32|2307.82|2306.32|2306.79|2305.29|0
1687141800000|2023-06-19 02:30:00|2307.31|2305.81|2306.79|2305.29|2307.31|2305.81|2306.79|2305.29|0
1687142400000|2023-06-19 02:40:00|2306.8|2305.3|2306.79|2305.29|2307.31|2305.81|2306.79|2305.29|0
1687142700000|2023-06-19 02:45:00|2306.8|2305.3|2307.82|2306.32|2307.82|2306.32|2306.79|2305.29|0
1687143000000|2023-06-19 02:50:00|2307.31|2305.81|2307.31|2305.81|2307.82|2306.32|2307.31|2305.81|0
1687143600000|2023-06-19 03:00:00|2306.8|2305.3|2306.79|2305.29|2306.8|2305.3|2306.79|2305.29|0
1687143900000|2023-06-19 03:05:00|2306.8|2305.3|2306.79|2305.29|2306.8|2305.3|2306.79|2305.29|0
1687144200000|2023-06-19 03:10:00|2306.8|2305.3|2306.8|2305.3|2306.8|2305.3|2306.8|2305.3|0
1687144500000|2023-06-19 03:15:00|2306.79|2305.29|2306.8|2305.3|2306.8|2305.3|2306.79|2305.29|0
1687144800000|2023-06-19 03:20:00|2306.79|2305.29|2306.79|2305.29|2306.79|2305.29|2306.28|2304.78|0
1687145400000|2023-06-19 03:30:00|2307.06|2305.56|2307.06|2305.56|2307.06|2305.56|2306.55|2305.05|0
1687145700000|2023-06-19 03:35:00|2306.55|2305.05|2306.03|2304.53|2306.55|2305.05|2306.02|2304.52|0
1687146000000|2023-06-19 03:40:00|2306.54|2305.04|2306.02|2304.52|2306.54|2305.04|2306.02|2304.52|0
1687146300000|2023-06-19 03:45:00|2306.03|2304.53|2304.99|2303.49|2306.03|2304.53|2304.99|2303.49|0
1687146600000|2023-06-19 03:50:00|2305|2303.5|2304.96|2303.46|2305.51|2304.01|2304.44|2302.94|0
1687146900000|2023-06-19 03:55:00|2304.95|2303.45|2304.96|2303.46|2305.48|2303.98|2304.95|2303.45|0
1687147200000|2023-06-19 04:00:00|2304.95|2303.45|2304.44|2302.94|2304.95|2303.45|2304.44|2302.94|0
1687147500000|2023-06-19 04:05:00|2304.43|2302.93|2304.97|2303.47|2304.97|2303.47|2304.43|2302.93|0
1687147800000|2023-06-19 04:10:00|2304.96|2303.46|2304.44|2302.94|2304.97|2303.47|2304.44|2302.94|0
1687148100000|2023-06-19 04:15:00|2303.98|2302.48|2303.97|2302.47|2304.5|2303|2303.97|2302.47|0
1687148400000|2023-06-19 04:20:00|2303.98|2302.48|2303.99|2302.49|2304.5|2303|2303.97|2302.47|0
1687148700000|2023-06-19 04:25:00|2304.5|2303|2303.98|2302.48|2304.5|2303|2303.98|2302.48|0
1687149000000|2023-06-19 04:30:00|2303.94|2302.44|2304.46|2302.96|2304.46|2302.96|2303.94|2302.44|0
1687149300000|2023-06-19 04:35:00|2304.45|2302.95|2304.97|2303.47|2304.97|2303.47|2304.45|2302.95|0
1687149600000|2023-06-19 04:40:00|2304.46|2302.96|2304.46|2302.96|2304.97|2303.47|2304.46|2302.96|0
1687149900000|2023-06-19 04:45:00|2304.54|2303.04|2304.02|2302.52|2304.54|2303.04|2304.02|2302.52|0
1687150200000|2023-06-19 04:50:00|2304.01|2302.51|2304.55|2303.05|2304.55|2303.05|2304.01|2302.51|0
1687150500000|2023-06-19 04:55:00|2304.04|2302.54|2304.21|2302.71|2304.72|2303.22|2304.03|2302.53|0
1687150800000|2023-06-19 05:00:00|2304.2|2302.7|2304.2|2302.7|2304.21|2302.71|2303.69|2302.19|0
1687151100000|2023-06-19 05:05:00|2304.21|2302.71|2304.47|2302.97|2304.73|2303.23|2304.21|2302.71|0
1687151400000|2023-06-19 05:10:00|2304.21|2302.71|2304.73|2303.23|2305.24|2303.74|2304.21|2302.71|0
1687151700000|2023-06-19 05:15:00|2304.47|2302.97|2304.21|2302.71|2304.73|2303.23|2304.21|2302.71|0
1687152000000|2023-06-19 05:20:00|2304.47|2302.97|2304.73|2303.23|2304.99|2303.49|2304.21|2302.71|0
1687152300000|2023-06-19 05:25:00|2304.74|2303.24|2305.28|2303.78|2305.28|2303.78|2304.74|2303.24|0
1687152600000|2023-06-19 05:30:00|2305.29|2303.79|2306.33|2304.83|2306.33|2304.83|2305.29|2303.79|0
1687152900000|2023-06-19 05:35:00|2306.58|2305.08|2306.33|2304.83|2306.84|2305.34|2306.32|2304.82|0
1687153200000|2023-06-19 05:40:00|2306.34|2304.84|2306.58|2305.08|2306.84|2305.34|2306.31|2304.81|0
1687153500000|2023-06-19 05:45:00|2306.84|2305.34|2306.84|2305.34|2306.84|2305.34|2306.58|2305.08|0
1687153800000|2023-06-19 05:50:00|2306.83|2305.33|2306.83|2305.33|2306.84|2305.34|2306.83|2305.33|0
1687154100000|2023-06-19 05:55:00|2306.84|2305.34|2306.84|2305.34|2307.35|2305.85|2306.83|2305.33|0
1687154400000|2023-06-19 06:00:00|2307.35|2305.85|2306.83|2305.33|2307.35|2305.85|2306.83|2305.33|0
1687154700000|2023-06-19 06:05:00|2306.84|2305.34|2307.85|2306.35|2308.36|2306.86|2306.83|2305.33|0
1687155000000|2023-06-19 06:10:00|2307.86|2306.36|2308.39|2306.89|2308.39|2306.89|2307.85|2306.35|0
1687155300000|2023-06-19 06:15:00|2308.38|2306.88|2308.79|2307.29|2308.79|2307.29|2308.38|2306.88|0
1687155600000|2023-06-19 06:20:00|2308.28|2306.78|2308.83|2307.33|2308.83|2307.33|2307.76|2306.26|0
1687155900000|2023-06-19 06:25:00|2309.09|2307.59|2308.71|2307.21|2309.23|2307.73|2308.71|2307.21|0
1687156200000|2023-06-19 06:30:00|2308.2|2306.7|2309.16|2307.76|2309.53|2308.13|2307.53|2306.13|39
1687156500000|2023-06-19 06:35:00|2309.03|2307.63|2308.91|2307.51|2309.03|2307.63|2308.66|2307.26|10
1687156800000|2023-06-19 06:40:00|2308.78|2307.38|2308.91|2307.51|2309.03|2307.63|2308.78|2307.38|1
1687157100000|2023-06-19 06:45:00|2308.78|2307.38|2309.53|2308.13|2309.53|2308.13|2308.78|2307.38|8
1687157400000|2023-06-19 06:50:00|2309.66|2308.26|2309.41|2308.01|2309.66|2308.26|2309.41|2308.01|15
1687157700000|2023-06-19 06:55:00|2309.46|2307.96|2309.42|2307.92|2310.01|2308.51|2309.41|2307.91|0
1687158000000|2023-06-19 07:00:00|2309.43|2307.93|2308.96|2308.46|2313.46|2312.96|2308.21|2307.71|4463
1687158300000|2023-06-19 07:05:00|2308.71|2308.21|2307.21|2306.71|2308.83|2308.33|2305.21|2304.71|3164
1687158600000|2023-06-19 07:10:00|2307.33|2306.83|2307.46|2306.96|2309.21|2308.71|2306.46|2305.96|1202
1687158900000|2023-06-19 07:15:00|2307.71|2307.21|2305.71|2305.21|2307.96|2307.46|2305.71|2305.21|910
1687159200000|2023-06-19 07:20:00|2305.46|2304.96|2304.83|2304.33|2305.96|2305.46|2303.71|2303.21|1169
1687159500000|2023-06-19 07:25:00|2304.96|2304.46|2304.96|2304.46|2306.21|2305.71|2304.71|2304.21|724
1687159800000|2023-06-19 07:30:00|2305.21|2304.71|2305.46|2304.96|2305.46|2304.96|2304.21|2303.71|1238
1687160100000|2023-06-19 07:35:00|2305.58|2305.08|2307.21|2306.71|2307.21|2306.71|2304.71|2304.21|1229
1687160400000|2023-06-19 07:40:00|2306.81|2306.31|2303.06|2302.56|2306.81|2306.31|2303.06|2302.56|1089
1687160700000|2023-06-19 07:45:00|2303.31|2302.81|2303.06|2302.56|2303.81|2303.31|2301.81|2301.31|791
1687161000000|2023-06-19 07:50:00|2303.18|2302.68|2305.56|2305.06|2306.06|2305.56|2303.06|2302.56|627
1687161300000|2023-06-19 07:55:00|2305.31|2304.81|2303.06|2302.56|2305.81|2305.31|2302.68|2302.18|545
1687161600000|2023-06-19 08:00:00|2303.18|2302.68|2303.06|2302.56|2303.93|2303.43|2302.56|2302.06|309
1687161900000|2023-06-19 08:05:00|2302.81|2302.31|2302.56|2302.06|2303.06|2302.56|2301.81|2301.31|911
1687162200000|2023-06-19 08:10:00|2302.81|2302.31|2302.56|2302.06|2303.06|2302.56|2301.81|2301.31|444
1687162500000|2023-06-19 08:15:00|2302.68|2302.18|2301.06|2300.56|2303.56|2303.06|2301.06|2300.56|578
1687162800000|2023-06-19 08:20:00|2300.81|2300.31|2299.56|2299.06|2300.81|2300.31|2297.31|2296.81|940
1687163100000|2023-06-19 08:25:00|2299.81|2299.31|2298.56|2298.06|2299.81|2299.31|2297.81|2297.31|653
1687163400000|2023-06-19 08:30:00|2298.43|2297.93|2296.81|2296.31|2298.93|2298.43|2296.31|2295.81|536
1687163700000|2023-06-19 08:35:00|2296.68|2296.18|2297.56|2297.06|2298.06|2297.56|2296.18|2295.68|444
1687164000000|2023-06-19 08:40:00|2297.81|2297.31|2298.56|2298.06|2299.31|2298.81|2297.31|2296.81|318
1687164300000|2023-06-19 08:45:00|2298.68|2298.18|2298.31|2297.81|2298.81|2298.31|2296.31|2295.81|507
1687164600000|2023-06-19 08:50:00|2298.81|2298.31|2299.31|2298.81|2299.56|2299.06|2298.31|2297.81|352
1687164900000|2023-06-19 08:55:00|2299.43|2298.93|2300.81|2300.31|2301.06|2300.56|2299.31|2298.81|441
1687165200000|2023-06-19 09:00:00|2300.56|2300.06|2300.81|2300.31|2301.06|2300.56|2300.06|2299.56|343
1687165500000|2023-06-19 09:05:00|2301.06|2300.56|2303.06|2302.56|2303.06|2302.56|2301.06|2300.56|553
1687165800000|2023-06-19 09:10:00|2302.81|2302.31|2301.31|2300.81|2303.06|2302.56|2301.18|2300.68|887
1687166100000|2023-06-19 09:15:00|2301.06|2300.56|2300.56|2300.06|2301.31|2300.81|2299.81|2299.31|514
1687166400000|2023-06-19 09:20:00|2300.31|2299.81|2302.81|2302.31|2303.06|2302.56|2300.31|2299.81|332
1687166700000|2023-06-19 09:25:00|2302.93|2302.43|2302.43|2301.93|2303.31|2302.81|2301.81|2301.31|326
1687167000000|2023-06-19 09:30:00|2302.31|2301.81|2301.81|2301.31|2302.81|2302.31|2301.18|2300.68|402
1687167300000|2023-06-19 09:35:00|2301.93|2301.43|2302.31|2301.81|2303.06|2302.56|2301.93|2301.43|511
1687167600000|2023-06-19 09:40:00|2302.43|2301.93|2302.56|2302.06|2302.81|2302.31|2301.81|2301.31|242
1687167900000|2023-06-19 09:45:00|2302.81|2302.31|2303.06|2302.56|2303.31|2302.81|2302.56|2302.06|265
1687168200000|2023-06-19 09:50:00|2303.18|2302.68|2303.56|2303.06|2303.81|2303.31|2302.81|2302.31|295
1687168500000|2023-06-19 09:55:00|2303.43|2302.93|2305.06|2304.56|2305.31|2304.81|2303.31|2302.81|549
1687168800000|2023-06-19 10:00:00|2304.93|2304.43|2303.56|2303.06|2305.56|2305.06|2303.31|2302.81|461
1687169100000|2023-06-19 10:05:00|2303.43|2302.93|2303.81|2303.31|2304.18|2303.68|2303.06|2302.56|468
1687169400000|2023-06-19 10:10:00|2303.56|2303.06|2303.06|2302.56|2303.81|2303.31|2302.56|2302.06|332
1687169700000|2023-06-19 10:15:00|2302.81|2302.31|2302.06|2301.56|2303.06|2302.56|2301.81|2301.31|364
1687170000000|2023-06-19 10:20:00|2301.81|2301.31|2300.81|2300.31|2302.56|2302.06|2300.81|2300.31|282
1687170300000|2023-06-19 10:25:00|2300.93|2300.43|2301.06|2300.56|2301.06|2300.56|2300.56|2300.06|227
1687170600000|2023-06-19 10:30:00|2300.81|2300.31|2300.56|2300.06|2301.31|2300.81|2300.43|2299.93|319
1687170900000|2023-06-19 10:35:00|2300.43|2299.93|2301.31|2300.81|2301.43|2300.93|2300.31|2299.81|255
1687171200000|2023-06-19 10:40:00|2301.06|2300.56|2299.68|2299.18|2301.06|2300.56|2299.68|2299.18|198
1687171500000|2023-06-19 10:45:00|2299.81|2299.31|2299.68|2299.18|2300.31|2299.81|2299.56|2299.06|257
1687171800000|2023-06-19 10:50:00|2299.81|2299.31|2300.31|2299.81|2300.31|2299.81|2299.56|2299.06|409
1687172100000|2023-06-19 10:55:00|2300.56|2300.06|2300.56|2300.06|2301.31|2300.81|2300.06|2299.56|261
1687172400000|2023-06-19 11:00:00|2300.68|2300.18|2301.56|2301.06|2301.81|2301.31|2300.56|2300.06|298
1687172700000|2023-06-19 11:05:00|2301.81|2301.31|2302.81|2302.31|2302.81|2302.31|2301.43|2300.93|244
1687173000000|2023-06-19 11:10:00|2303.06|2302.56|2302.56|2302.06|2303.06|2302.56|2302.31|2301.81|205
1687173300000|2023-06-19 11:15:00|2302.81|2302.31|2302.81|2302.31|2303.31|2302.81|2302.68|2302.18|171
1687173600000|2023-06-19 11:20:00|2302.68|2302.18|2303.56|2303.06|2303.56|2303.06|2302.56|2302.06|113
1687173900000|2023-06-19 11:25:00|2303.43|2302.93|2303.81|2303.31|2303.81|2303.31|2302.68|2302.18|152
1687174200000|2023-06-19 11:30:00|2303.56|2303.06|2304.06|2303.56|2304.06|2303.56|2303.31|2302.81|168
1687174500000|2023-06-19 11:35:00|2304.31|2303.81|2303.93|2303.43|2304.56|2304.06|2303.31|2302.81|185
1687174800000|2023-06-19 11:40:00|2304.23|2303.73|2303.61|2303.11|2304.48|2303.98|2303.36|2302.86|225
1687175100000|2023-06-19 11:45:00|2303.86|2303.36|2302.86|2302.36|2304.11|2303.61|2302.61|2302.11|194
1687175400000|2023-06-19 11:50:00|2303.11|2302.61|2301.61|2301.11|2303.11|2302.61|2301.11|2300.61|336
1687175700000|2023-06-19 11:55:00|2301.36|2300.86|2301.48|2300.98|2302.11|2301.61|2300.86|2300.36|357
1687176000000|2023-06-19 12:00:00|2301.61|2301.11|2300.23|2299.73|2301.61|2301.11|2300.11|2299.61|502
1687176300000|2023-06-19 12:05:00|2300.36|2299.86|2299.61|2299.11|2300.36|2299.86|2299.23|2298.73|576
1687176600000|2023-06-19 12:10:00|2299.73|2299.23|2298.86|2298.36|2300.11|2299.61|2298.61|2298.11|509
1687176900000|2023-06-19 12:15:00|2298.98|2298.48|2297.61|2297.11|2298.98|2298.48|2297.61|2297.11|306
1687177200000|2023-06-19 12:20:00|2297.86|2297.36|2298.11|2297.61|2298.61|2298.11|2297.36|2296.86|484
1687177500000|2023-06-19 12:25:00|2298.23|2297.73|2299.61|2299.11|2299.86|2299.36|2298.11|2297.61|428
1687177800000|2023-06-19 12:30:00|2299.86|2299.36|2299.11|2298.61|2299.86|2299.36|2298.86|2298.36|442
1687178100000|2023-06-19 12:35:00|2298.98|2298.48|2300.61|2300.11|2301.36|2300.86|2298.86|2298.36|403
1687178400000|2023-06-19 12:40:00|2300.73|2300.23|2300.36|2299.86|2301.11|2300.61|2300.36|2299.86|333
1687178700000|2023-06-19 12:45:00|2300.61|2300.11|2301.36|2300.86|2301.61|2301.11|2300.61|2300.11|593
1687179000000|2023-06-19 12:50:00|2301.61|2301.11|2302.36|2301.86|2302.61|2302.11|2301.61|2301.11|313
1687179300000|2023-06-19 12:55:00|2302.61|2302.11|2301.86|2301.36|2302.86|2302.36|2301.86|2301.36|326
1687179600000|2023-06-19 13:00:00|2301.61|2301.11|2301.36|2300.86|2301.86|2301.36|2301.36|2300.86|323
1687179900000|2023-06-19 13:05:00|2301.23|2300.73|2299.86|2299.36|2301.23|2300.73|2299.86|2299.36|445
1687180200000|2023-06-19 13:10:00|2300.11|2299.61|2299.86|2299.36|2300.11|2299.61|2299.61|2299.11|302
1687180500000|2023-06-19 13:15:00|2299.73|2299.23|2298.98|2298.48|2299.86|2299.36|2298.86|2298.36|365
1687180800000|2023-06-19 13:20:00|2298.86|2298.36|2298.36|2297.86|2299.11|2298.61|2298.36|2297.86|440
1687181100000|2023-06-19 13:25:00|2298.61|2298.11|2297.36|2296.86|2298.61|2298.11|2297.11|2296.61|601
1687181400000|2023-06-19 13:30:00|2297.61|2297.11|2298.23|2297.73|2298.86|2298.36|2297.23|2296.73|787
1687181700000|2023-06-19 13:35:00|2298.36|2297.86|2297.48|2296.98|2298.48|2297.98|2297.11|2296.61|476
1687182000000|2023-06-19 13:40:00|2297.61|2297.11|2297.11|2296.61|2297.86|2297.36|2296.86|2296.36|675
1687182300000|2023-06-19 13:45:00|2296.86|2296.36|2295.86|2295.36|2296.86|2296.36|2295.61|2295.11|707
1687182600000|2023-06-19 13:50:00|2296.11|2295.61|2296.11|2295.61|2296.36|2295.86|2295.36|2294.86|646
1687182900000|2023-06-19 13:55:00|2296.36|2295.86|2296.11|2295.61|2296.73|2296.23|2296.11|2295.61|618
1687183200000|2023-06-19 14:00:00|2296.23|2295.73|2294.86|2294.36|2296.36|2295.86|2294.86|2294.36|842
1687183500000|2023-06-19 14:05:00|2295.11|2294.61|2295.11|2294.61|2295.86|2295.36|2294.73|2294.23|496
1687183800000|2023-06-19 14:10:00|2295.34|2294.84|2293.34|2292.84|2295.34|2294.84|2293.09|2292.59|1128
1687184100000|2023-06-19 14:15:00|2293.59|2293.09|2293.34|2292.84|2294.34|2293.84|2292.84|2292.34|595
1687184400000|2023-06-19 14:20:00|2293.59|2293.09|2293.34|2292.84|2294.09|2293.59|2293.09|2292.59|430
1687184700000|2023-06-19 14:25:00|2293.59|2293.09|2293.59|2293.09|2294.09|2293.59|2293.34|2292.84|496
1687185000000|2023-06-19 14:30:00|2293.34|2292.84|2292.84|2292.34|2293.34|2292.84|2292.21|2291.71|447
1687185300000|2023-06-19 14:35:00|2292.71|2292.21|2291.09|2290.59|2292.84|2292.34|2290.96|2290.46|1064
1687185600000|2023-06-19 14:40:00|2291.21|2290.71|2291.34|2290.84|2291.59|2291.09|2290.21|2289.71|651
1687185900000|2023-06-19 14:45:00|2291.59|2291.09|2291.84|2291.34|2292.09|2291.59|2291.34|2290.84|514
1687186200000|2023-06-19 14:50:00|2291.96|2291.46|2290.84|2290.34|2292.09|2291.59|2290.84|2290.34|507
1687186500000|2023-06-19 14:55:00|2290.59|2290.09|2290.59|2290.09|2291.09|2290.59|2290.34|2289.84|560
1687186800000|2023-06-19 15:00:00|2290.71|2290.21|2291.59|2291.09|2291.59|2291.09|2290.34|2289.84|513
1687187100000|2023-06-19 15:05:00|2291.34|2290.84|2290.09|2289.59|2291.59|2291.09|2290.09|2289.59|508
1687187400000|2023-06-19 15:10:00|2290.34|2289.84|2292.09|2291.59|2292.59|2292.09|2290.34|2289.84|872
1687187700000|2023-06-19 15:15:00|2292.21|2291.71|2292.84|2292.34|2293.34|2292.84|2291.96|2291.46|1034
1687188000000|2023-06-19 15:20:00|2292.59|2292.09|2292.34|2290.84|2292.59|2292.09|2291.09|2290.59|1691
1687188300000|2023-06-19 15:25:00|2292.33|2290.83|2290.8|2289.3|2292.34|2290.84|2290.8|2289.3|1310
1687188600000|2023-06-19 15:30:00|2291.66|2290.26|2294.16|2292.76|2294.16|2292.76|2291.66|2290.26|91
1687188900000|2023-06-19 15:35:00|2294.04|2292.64|2293.91|2292.51|2294.41|2293.01|2293.79|2292.39|14
1687189200000|2023-06-19 15:40:00|2294.04|2292.64|2294.29|2292.89|2294.41|2293.01|2294.04|2292.64|1107
1687189500000|2023-06-19 15:45:00|2294.41|2293.01|2294.04|2292.64|2294.66|2293.26|2294.04|2292.64|10
1687189800000|2023-06-19 15:50:00|2294.16|2292.76|2294.16|2292.76|2294.41|2293.01|2294.16|2292.76|0
1687190100000|2023-06-19 15:55:00|2294.04|2292.64|2295.09|2293.59|2295.16|2293.76|2294.04|2292.64|21
1687190400000|2023-06-19 16:00:00|2295.08|2293.58|2295.08|2293.58|2295.08|2293.58|2294.57|2293.07|0
1687190700000|2023-06-19 16:05:00|2295.07|2293.57|2295.06|2293.56|2295.07|2293.57|2294.54|2293.04|0
1687191000000|2023-06-19 16:10:00|2295.05|2293.55|2295.56|2294.06|2295.56|2294.06|2295.05|2293.55|0
1687191300000|2023-06-19 16:15:00|2295.05|2293.55|2295.6|2294.1|2295.6|2294.1|2295.05|2293.55|0
1687191600000|2023-06-19 16:20:00|2295.09|2293.59|2296.1|2294.6|2296.1|2294.6|2295.09|2293.59|0
1687191900000|2023-06-19 16:25:00|2296.11|2294.61|2295.59|2294.09|2296.11|2294.61|2295.58|2294.08|0
1687192200000|2023-06-19 16:30:00|2295.6|2294.1|2295.59|2294.09|2296.11|2294.61|2295.59|2294.09|0
1687192500000|2023-06-19 16:35:00|2295.08|2293.58|2295.6|2294.1|2295.6|2294.1|2295.08|2293.58|0
1687192800000|2023-06-19 16:40:00|2295.59|2294.09|2296.1|2294.6|2296.1|2294.6|2295.59|2294.09|0
1687193100000|2023-06-19 16:45:00|2296.11|2294.61|2296.1|2294.6|2296.61|2295.11|2296.1|2294.6|0
1687193400000|2023-06-19 16:50:00|2296.36|2294.86|2296.37|2294.87|2296.63|2295.13|2296.11|2294.61|0
1687193700000|2023-06-19 16:55:00|2296.11|2294.61|2295.86|2294.36|2296.12|2294.62|2295.59|2294.09|0
1687194000000|2023-06-19 17:00:00|2296.11|2294.61|2296.11|2294.61|2296.11|2294.61|2295.6|2294.1|0
1687194900000|2023-06-19 17:15:00|2296.13|2294.63|2296.14|2294.64|2296.14|2294.64|2296.13|2294.63|0
1687196100000|2023-06-19 17:35:00|2296.65|2295.15|2296.14|2294.64|2296.66|2295.16|2296.14|2294.64|0
1687196400000|2023-06-19 17:40:00|2296.16|2294.66|2296.16|2294.66|2296.16|2294.66|2296.16|2294.66|0
1687197000000|2023-06-19 17:50:00|2296.67|2295.17|2296.68|2295.18|2296.68|2295.18|2296.67|2295.17|0
1687197600000|2023-06-19 18:00:00|2297.19|2295.69|2297.23|2295.73|2297.23|2295.73|2296.69|2295.19|0
1687197900000|2023-06-19 18:05:00|2297.22|2295.72|2297.22|2295.72|2297.22|2295.72|2297.22|2295.72|0
1687198200000|2023-06-19 18:10:00|2297.73|2296.23|2297.75|2296.25|2297.75|2296.25|2297.73|2296.23|0
1687198500000|2023-06-19 18:15:00|2298.26|2296.76|2297.75|2296.25|2298.27|2296.77|2297.75|2296.25|0
1687198800000|2023-06-19 18:20:00|2297.24|2295.74|2296.71|2295.21|2297.24|2295.74|2296.71|2295.21|0
1687200900000|2023-06-19 18:55:00|2296.46|2294.96|2296.2|2294.7|2296.46|2294.96|2296.2|2294.7|0
1687201500000|2023-06-19 19:05:00|2296.7|2295.2|2296.46|2294.96|2296.71|2295.21|2296.2|2294.7|0
1687201800000|2023-06-19 19:10:00|2296.2|2294.7|2296.71|2295.21|2296.71|2295.21|2296.2|2294.7|0
1687202100000|2023-06-19 19:15:00|2296.46|2294.96|2296.71|2295.21|2296.71|2295.21|2296.46|2294.96|0
1687203000000|2023-06-19 19:30:00|2296.46|2294.96|2296.2|2294.7|2296.46|2294.96|2296.2|2294.7|0
1687203300000|2023-06-19 19:35:00|2296.7|2295.2|2296.46|2294.96|2296.71|2295.21|2296.46|2294.96|0
1687203600000|2023-06-19 19:40:00|2296.2|2294.7|2296.71|2295.21|2296.71|2295.21|2296.2|2294.7|0
1687203900000|2023-06-19 19:45:00|2296.46|2294.96|2296.2|2294.7|2296.46|2294.96|2296.2|2294.7|0
1687204500000|2023-06-19 19:55:00|2296.45|2294.95|2296.71|2295.21|2296.71|2295.21|2296.45|2294.95|0
1687205400000|2023-06-19 20:10:00|2296.73|2295.23|2297.23|2295.73|2297.23|2295.73|2296.73|2295.23|0
1687206000000|2023-06-19 20:20:00|2297.21|2295.71|2297.23|2295.73|2297.23|2295.73|2296.2|2294.7|0
1687208100000|2023-06-19 20:55:00|2297.21|2295.71|2296.8|2295.3|2297.21|2295.71|2296.8|2295.3|0
1687209600000|2023-06-19 21:20:00|2296.91|2295.41|2296.91|2295.41|2296.91|2295.41|2296.91|2295.41|0
1687212000000|2023-06-19 22:00:00|2297.22|2295.72|2297.27|2295.77|2298.16|2296.66|2296.86|2295.36|0
1687212300000|2023-06-19 22:05:00|2297.32|2295.82|2296.18|2294.68|2297.32|2295.82|2295.97|2294.47|0
1687212600000|2023-06-19 22:10:00|2296.23|2294.73|2295.97|2294.47|2296.39|2294.89|2295.97|2294.47|0
1687212900000|2023-06-19 22:15:00|2295.98|2294.48|2296.39|2294.89|2296.39|2294.89|2295.97|2294.47|0
1687213200000|2023-06-19 22:20:00|2296.29|2294.79|2295.97|2294.47|2296.29|2294.79|2295.66|2294.16|0
1687213500000|2023-06-19 22:25:00|2295.92|2294.42|2295.61|2294.11|2295.97|2294.47|2295.45|2293.95|0
1687213800000|2023-06-19 22:30:00|2295.66|2294.16|2295.97|2294.47|2295.97|2294.47|2295.66|2294.16|0
1687214100000|2023-06-19 22:35:00|2295.98|2294.48|2295.71|2294.21|2296.13|2294.63|2295.71|2294.21|0
1687214400000|2023-06-19 22:40:00|2295.66|2294.16|2295.71|2294.21|2295.71|2294.21|2295.61|2294.11|0
1687214700000|2023-06-19 22:45:00|2295.61|2294.11|2295.61|2294.11|2295.61|2294.11|2295.35|2293.85|0
1687215000000|2023-06-19 22:50:00|2295.66|2294.16|2295.61|2294.11|2295.71|2294.21|2295.61|2294.11|0
1687215300000|2023-06-19 22:55:00|2295.56|2294.06|2295.61|2294.11|2295.61|2294.11|2295.35|2293.85|0
1687215600000|2023-06-19 23:00:00|2295.66|2294.16|2295.71|2294.21|2295.97|2294.47|2295.61|2294.11|0
1687215900000|2023-06-19 23:05:00|2295.66|2294.16|2295.71|2294.21|2295.77|2294.27|2295.61|2294.11|0
1687216200000|2023-06-19 23:10:00|2295.66|2294.16|2295.19|2293.69|2295.66|2294.16|2294.93|2293.43|0
1687216500000|2023-06-19 23:15:00|2295.14|2293.64|2295.61|2294.11|2295.61|2294.11|2295.09|2293.59|0
1687216800000|2023-06-19 23:20:00|2295.56|2294.06|2295.97|2294.47|2295.97|2294.47|2295.45|2293.95|0
1687217100000|2023-06-19 23:25:00|2295.92|2294.42|2295.19|2293.69|2295.97|2294.47|2295.19|2293.69|0
1687217400000|2023-06-19 23:30:00|2295.09|2293.59|2296.03|2294.53|2296.13|2294.63|2295.09|2293.59|0
1687217700000|2023-06-19 23:35:00|2296.13|2294.63|2296.23|2294.73|2296.65|2295.15|2296.03|2294.53|0
1687218000000|2023-06-19 23:40:00|2296.13|2294.63|2295.87|2294.37|2296.18|2294.68|2295.87|2294.37|0
1687218300000|2023-06-19 23:45:00|2295.86|2294.36|2295.45|2293.95|2295.86|2294.36|2295.35|2293.85|0
1687218600000|2023-06-19 23:50:00|2295.46|2293.96|2295.92|2294.42|2296.13|2294.63|2295.45|2293.95|0
1687218900000|2023-06-19 23:55:00|2295.97|2294.47|2295.97|2294.47|2296.18|2294.68|2295.71|2294.21|0
1687219200000|2023-06-20 00:00:00|2295.87|2294.37|2297.66|2296.16|2297.66|2296.16|2295.87|2294.37|0
1687219500000|2023-06-20 00:05:00|2297.56|2296.06|2297.51|2296.01|2297.66|2296.16|2297.25|2295.75|0
1687219800000|2023-06-20 00:10:00|2297.66|2296.16|2296.62|2295.12|2297.66|2296.16|2296.36|2294.86|0
1687220100000|2023-06-20 00:15:00|2296.47|2294.97|2296.27|2294.77|2296.47|2294.97|2295.24|2293.74|0
1687220400000|2023-06-20 00:20:00|2296.02|2294.52|2296.27|2294.77|2296.27|2294.77|2295.76|2294.26|0
1687220700000|2023-06-20 00:25:00|2296.02|2294.52|2296.27|2294.77|2296.28|2294.78|2295.76|2294.26|0
1687221000000|2023-06-20 00:30:00|2296.28|2294.78|2296.28|2294.78|2296.28|2294.78|2296.27|2294.77|0
1687221300000|2023-06-20 00:35:00|2296.27|2294.77|2296.27|2294.77|2296.28|2294.78|2295.76|2294.26|0
1687221900000|2023-06-20 00:45:00|2296.28|2294.78|2296.28|2294.78|2296.28|2294.78|2296.27|2294.77|0
1687222200000|2023-06-20 00:50:00|2296.27|2294.77|2296.27|2294.77|2296.28|2294.78|2296.27|2294.77|0
1687222500000|2023-06-20 00:55:00|2296.28|2294.78|2295.77|2294.27|2296.28|2294.78|2295.76|2294.26|0
1687222800000|2023-06-20 01:00:00|2295.76|2294.26|2295.77|2294.27|2295.77|2294.27|2295.76|2294.26|0
1687223100000|2023-06-20 01:05:00|2296.28|2294.78|2295.77|2294.27|2296.28|2294.78|2295.77|2294.27|0
1687223400000|2023-06-20 01:10:00|2295.76|2294.26|2295.77|2294.27|2295.77|2294.27|2295.76|2294.26|0
1687223700000|2023-06-20 01:15:00|2295.78|2294.28|2295.77|2294.27|2295.78|2294.28|2295.76|2294.26|0
1687224000000|2023-06-20 01:20:00|2296.28|2294.78|2296.28|2294.78|2296.28|2294.78|2296.27|2294.77|0
1687224300000|2023-06-20 01:25:00|2296.29|2294.79|2296.29|2294.79|2296.29|2294.79|2296.29|2294.79|0
1687224600000|2023-06-20 01:30:00|2296.28|2294.78|2296.28|2294.78|2296.29|2294.79|2296.28|2294.78|0
1687224900000|2023-06-20 01:35:00|2295.77|2294.27|2295.77|2294.27|2295.77|2294.27|2295.76|2294.26|0
1687225200000|2023-06-20 01:40:00|2295.76|2294.26|2294.22|2292.72|2295.76|2294.26|2294.22|2292.72|0
1687225500000|2023-06-20 01:45:00|2294.23|2292.73|2293.72|2292.22|2294.23|2292.73|2293.71|2292.21|0
1687225800000|2023-06-20 01:50:00|2293.71|2292.21|2293.2|2291.7|2293.72|2292.22|2293.19|2291.69|0
1687226100000|2023-06-20 01:55:00|2293.19|2291.69|2293.19|2291.69|2293.2|2291.7|2292.67|2291.17|0
1687226400000|2023-06-20 02:00:00|2293.2|2291.7|2293.26|2291.76|2293.26|2291.76|2293.19|2291.69|0
1687226700000|2023-06-20 02:05:00|2293.25|2291.75|2293.25|2291.75|2293.76|2292.26|2293.25|2291.75|0
1687227000000|2023-06-20 02:10:00|2293.76|2292.26|2293.76|2292.26|2293.76|2292.26|2293.76|2292.26|0
1687227300000|2023-06-20 02:15:00|2293.51|2292.01|2293.26|2291.76|2293.76|2292.26|2293.25|2291.75|0
1687227600000|2023-06-20 02:20:00|2293.25|2291.75|2293.25|2291.75|2293.25|2291.75|2293.25|2291.75|0
1687227900000|2023-06-20 02:25:00|2293.24|2291.74|2293.24|2291.74|2293.25|2291.75|2293.24|2291.74|0
1687228200000|2023-06-20 02:30:00|2293.25|2291.75|2293.24|2291.74|2293.25|2291.75|2292.73|2291.23|0
1687228500000|2023-06-20 02:35:00|2293.25|2291.75|2293.24|2291.74|2293.25|2291.75|2293.24|2291.74|0
1687228800000|2023-06-20 02:40:00|2293.25|2291.75|2293.25|2291.75|2293.76|2292.26|2293.25|2291.75|0
1687229100000|2023-06-20 02:45:00|2293.51|2292.01|2293.79|2292.29|2293.79|2292.29|2293.25|2291.75|0
1687229400000|2023-06-20 02:50:00|2293.78|2292.28|2293.78|2292.28|2293.79|2292.29|2293.78|2292.28|0
1687229700000|2023-06-20 02:55:00|2293.79|2292.29|2293.78|2292.28|2293.79|2292.29|2293.78|2292.28|0
1687230000000|2023-06-20 03:00:00|2294.29|2292.79|2294.3|2292.8|2294.3|2292.8|2294.29|2292.79|0
1687230300000|2023-06-20 03:05:00|2294.29|2292.79|2294.81|2293.31|2294.81|2293.31|2294.29|2292.79|0
1687230600000|2023-06-20 03:10:00|2294.8|2293.3|2294.29|2292.79|2294.81|2293.31|2294.29|2292.79|0
1687230900000|2023-06-20 03:15:00|2294.8|2293.3|2294.29|2292.79|2294.8|2293.3|2294.29|2292.79|0
1687231200000|2023-06-20 03:20:00|2294.55|2293.05|2294.29|2292.79|2294.8|2293.3|2294.29|2292.79|0
1687231500000|2023-06-20 03:25:00|2294.28|2292.78|2293.75|2292.25|2294.29|2292.79|2293.75|2292.25|0
1687231800000|2023-06-20 03:30:00|2294.26|2292.76|2294.27|2292.77|2294.27|2292.77|2294.26|2292.76|0
1687232100000|2023-06-20 03:35:00|2294.28|2292.78|2294.27|2292.77|2294.28|2292.78|2294.27|2292.77|0
1687232400000|2023-06-20 03:40:00|2294.28|2292.78|2294.28|2292.78|2294.28|2292.78|2294.27|2292.77|0
1687232700000|2023-06-20 03:45:00|2294.27|2292.77|2294.79|2293.29|2294.79|2293.29|2294.27|2292.77|0
1687233000000|2023-06-20 03:50:00|2294.78|2293.28|2293.76|2292.26|2294.78|2293.28|2293.76|2292.26|0
1687233300000|2023-06-20 03:55:00|2293.77|2292.27|2294.28|2292.78|2294.28|2292.78|2293.76|2292.26|0
1687233600000|2023-06-20 04:00:00|2294.27|2292.77|2294.27|2292.77|2294.27|2292.77|2294.27|2292.77|0
1687233900000|2023-06-20 04:05:00|2294.28|2292.78|2294.79|2293.29|2294.79|2293.29|2294.27|2292.77|0
1687234200000|2023-06-20 04:10:00|2294.78|2293.28|2294.27|2292.77|2294.78|2293.28|2294.27|2292.77|0
1687234500000|2023-06-20 04:15:00|2294.26|2292.76|2293.75|2292.25|2294.26|2292.76|2293.75|2292.25|0
1687234800000|2023-06-20 04:20:00|2294.26|2292.76|2294.26|2292.76|2294.27|2292.77|2294.01|2292.51|0
1687235100000|2023-06-20 04:25:00|2294.25|2292.75|2294.26|2292.76|2294.26|2292.76|2294.25|2292.75|0
1687235400000|2023-06-20 04:30:00|2294.77|2293.27|2294.77|2293.27|2294.77|2293.27|2294.77|2293.27|0
1687235700000|2023-06-20 04:35:00|2294.26|2292.76|2294.26|2292.76|2294.27|2292.77|2294.26|2292.76|0
1687236300000|2023-06-20 04:45:00|2294.25|2292.75|2294.26|2292.76|2294.26|2292.76|2293.74|2292.24|0
1687236600000|2023-06-20 04:50:00|2294.27|2292.77|2294.27|2292.77|2294.27|2292.77|2294.26|2292.76|0
1687236900000|2023-06-20 04:55:00|2294.77|2293.27|2293.74|2292.24|2294.77|2293.27|2293.74|2292.24|0
1687237200000|2023-06-20 05:00:00|2293.73|2292.23|2294.26|2292.76|2294.26|2292.76|2293.73|2292.23|0
1687237500000|2023-06-20 05:05:00|2293.75|2292.25|2293.74|2292.24|2294.26|2292.76|2293.74|2292.24|0
1687237800000|2023-06-20 05:10:00|2293.49|2291.99|2292.7|2291.2|2293.75|2292.25|2292.69|2291.19|0
1687238100000|2023-06-20 05:15:00|2292.69|2291.19|2292.18|2290.68|2292.7|2291.2|2292.18|2290.68|0
1687238400000|2023-06-20 05:20:00|2292.17|2290.67|2289.48|2287.98|2292.17|2290.67|2289.47|2287.97|0
1687238700000|2023-06-20 05:25:00|2289.47|2287.97|2290.5|2289|2290.5|2289|2289.47|2287.97|0
1687239000000|2023-06-20 05:30:00|2291.01|2289.51|2291.02|2289.52|2291.02|2289.52|2290.5|2289|0
1687239300000|2023-06-20 05:35:00|2290.51|2289.01|2290.77|2289.27|2291.03|2289.53|2290.51|2289.01|0
1687239600000|2023-06-20 05:40:00|2291.02|2289.52|2291.54|2290.04|2292.05|2290.55|2290.51|2289.01|0
1687239900000|2023-06-20 05:45:00|2291.52|2290.02|2291.52|2290.02|2292.03|2290.53|2291.51|2290.01|0
1687240200000|2023-06-20 05:50:00|2291.01|2289.51|2289.99|2288.49|2291.01|2289.51|2289.48|2287.98|0
1687240500000|2023-06-20 05:55:00|2289.98|2288.48|2291.52|2290.02|2291.52|2290.02|2289.48|2287.98|0
1687240800000|2023-06-20 06:00:00|2290.51|2289.01|2290.5|2289|2291.02|2289.52|2289.99|2288.49|0
1687241100000|2023-06-20 06:05:00|2291.01|2289.51|2288.97|2287.47|2291.01|2289.51|2288.97|2287.47|0
1687241400000|2023-06-20 06:10:00|2289.22|2287.72|2288.48|2286.98|2289.48|2287.98|2288.48|2286.98|0
1687241700000|2023-06-20 06:15:00|2288.98|2287.48|2290.04|2288.54|2290.55|2289.05|2288.47|2286.97|0
1687242000000|2023-06-20 06:20:00|2289.54|2288.04|2290.56|2289.06|2291.07|2289.57|2289.53|2288.03|0
1687242300000|2023-06-20 06:25:00|2290.57|2289.07|2290.55|2289.05|2291.07|2289.57|2290.04|2288.54|0
1687242600000|2023-06-20 06:30:00|2290.04|2288.54|2286.91|2285.51|2290.55|2289.05|2286.79|2285.39|13
1687242900000|2023-06-20 06:35:00|2286.79|2285.39|2288.16|2286.76|2288.16|2286.76|2286.41|2285.01|2
1687243200000|2023-06-20 06:40:00|2288.29|2286.89|2288.16|2286.76|2288.29|2286.89|2288.16|2286.76|5
1687243500000|2023-06-20 06:45:00|2288.29|2286.89|2289.04|2287.64|2289.54|2288.14|2288.29|2286.89|2
1687243800000|2023-06-20 06:50:00|2288.91|2287.51|2288.66|2287.26|2289.04|2287.64|2288.29|2286.89|10
1687244100000|2023-06-20 06:55:00|2289.09|2287.59|2287.77|2286.27|2289.09|2287.59|2287.03|2285.53|0
1687244400000|2023-06-20 07:00:00|2287.78|2286.28|2286.09|2285.59|2288.71|2288.21|2282.84|2282.34|2865
1687244700000|2023-06-20 07:05:00|2286.34|2285.84|2285.71|2285.21|2288.09|2287.59|2284.84|2284.34|1390
1687245000000|2023-06-20 07:10:00|2285.59|2285.09|2284.34|2283.84|2285.59|2285.09|2282.71|2282.21|1267
1687245300000|2023-06-20 07:15:00|2283.96|2283.46|2286.09|2285.59|2286.46|2285.96|2282.59|2282.09|1048
1687245600000|2023-06-20 07:20:00|2285.84|2285.34|2285.84|2285.34|2287.09|2286.59|2284.96|2284.46|847
1687245900000|2023-06-20 07:25:00|2285.59|2285.09|2285.96|2285.46|2286.84|2286.34|2284.84|2284.34|638
1687246200000|2023-06-20 07:30:00|2285.84|2285.34|2287.34|2286.84|2287.59|2287.09|2285.59|2285.09|1013
1687246500000|2023-06-20 07:35:00|2287.84|2287.34|2283.34|2282.84|2287.84|2287.34|2283.21|2282.71|1054
1687246800000|2023-06-20 07:40:00|2283.41|2282.91|2285.91|2285.41|2286.41|2285.91|2282.41|2281.91|606
1687247100000|2023-06-20 07:45:00|2286.03|2285.53|2286.66|2286.16|2287.16|2286.66|2285.66|2285.16|477
1687247400000|2023-06-20 07:50:00|2287.16|2286.66|2286.16|2285.66|2287.66|2287.16|2285.41|2284.91|342
1687247700000|2023-06-20 07:55:00|2286.03|2285.53|2289.16|2288.66|2289.91|2289.41|2285.66|2285.16|481
1687248000000|2023-06-20 08:00:00|2289.41|2288.91|2289.41|2288.91|2290.41|2289.91|2288.91|2288.41|519
1687248300000|2023-06-20 08:05:00|2289.28|2288.78|2289.16|2288.66|2290.91|2290.41|2288.16|2287.66|527
1687248600000|2023-06-20 08:10:00|2288.91|2288.41|2288.66|2288.16|2289.16|2288.66|2287.66|2287.16|300
1687248900000|2023-06-20 08:15:00|2288.78|2288.28|2288.16|2287.66|2288.91|2288.41|2287.41|2286.91|344
1687249200000|2023-06-20 08:20:00|2287.91|2287.41|2285.91|2285.41|2287.91|2287.41|2284.91|2284.41|479
1687249500000|2023-06-20 08:25:00|2285.66|2285.16|2283.53|2283.03|2285.66|2285.16|2282.66|2282.16|562
1687249800000|2023-06-20 08:30:00|2283.41|2282.91|2279.66|2279.16|2284.16|2283.66|2279.66|2279.16|730
1687250100000|2023-06-20 08:35:00|2279.53|2279.03|2280.16|2279.66|2280.16|2279.66|2278.16|2277.66|958
1687250400000|2023-06-20 08:40:00|2279.91|2279.41|2280.66|2280.16|2281.41|2280.91|2278.91|2278.41|549
1687250700000|2023-06-20 08:45:00|2280.53|2280.03|2279.66|2279.16|2280.66|2280.16|2278.91|2278.41|349
1687251000000|2023-06-20 08:50:00|2279.41|2278.91|2278.41|2277.91|2279.66|2279.16|2278.16|2277.66|431
1687251300000|2023-06-20 08:55:00|2278.53|2278.03|2278.41|2277.91|2278.66|2278.16|2277.16|2276.66|519
1687251600000|2023-06-20 09:00:00|2278.66|2278.16|2278.41|2277.91|2278.91|2278.41|2277.41|2276.91|385
1687251900000|2023-06-20 09:05:00|2278.28|2277.78|2278.66|2278.16|2279.03|2278.53|2276.91|2276.41|533
1687252200000|2023-06-20 09:10:00|2279.16|2278.66|2279.03|2278.53|2279.66|2279.16|2277.91|2277.41|573
1687252500000|2023-06-20 09:15:00|2279.16|2278.66|2280.16|2279.66|2280.41|2279.91|2278.41|2277.91|342
1687252800000|2023-06-20 09:20:00|2279.91|2279.41|2278.91|2278.41|2280.16|2279.66|2278.91|2278.41|258
1687253100000|2023-06-20 09:25:00|2278.66|2278.16|2277.66|2277.16|2279.41|2278.91|2277.16|2276.66|316
1687253400000|2023-06-20 09:30:00|2277.78|2277.28|2277.41|2276.91|2278.66|2278.16|2277.16|2276.66|313
1687253700000|2023-06-20 09:35:00|2277.16|2276.66|2278.66|2278.16|2279.03|2278.53|2276.91|2276.41|319
1687254000000|2023-06-20 09:40:00|2278.78|2278.28|2280.91|2280.41|2280.91|2280.41|2278.16|2277.66|812
1687254300000|2023-06-20 09:45:00|2280.66|2280.16|2280.16|2279.66|2280.66|2280.16|2279.53|2279.03|383
1687254600000|2023-06-20 09:50:00|2279.91|2279.41|2281.28|2280.78|2281.41|2280.91|2279.28|2278.78|416
1687254900000|2023-06-20 09:55:00|2281.16|2280.66|2279.91|2279.41|2281.91|2281.41|2279.91|2279.41|350
1687255200000|2023-06-20 10:00:00|2279.66|2279.16|2280.16|2279.66|2280.41|2279.91|2278.41|2277.91|320
1687255500000|2023-06-20 10:05:00|2279.91|2279.41|2279.91|2279.41|2280.41|2279.91|2279.16|2278.66|353
1687255800000|2023-06-20 10:10:00|2280.16|2279.66|2280.03|2279.53|2280.66|2280.16|2279.41|2278.91|214
1687256100000|2023-06-20 10:15:00|2279.91|2279.41|2279.41|2278.91|2280.16|2279.66|2278.41|2277.91|293
1687256400000|2023-06-20 10:20:00|2279.28|2278.78|2278.91|2278.41|2279.41|2278.91|2277.91|2277.41|452
1687256700000|2023-06-20 10:25:00|2278.66|2278.16|2279.16|2278.66|2279.16|2278.66|2278.16|2277.66|581
1687257000000|2023-06-20 10:30:00|2279.03|2278.53|2280.16|2279.66|2280.66|2280.16|2278.91|2278.41|382
1687257300000|2023-06-20 10:35:00|2280.41|2279.91|2280.66|2280.16|2280.66|2280.16|2278.41|2277.91|947
1687257600000|2023-06-20 10:40:00|2280.53|2280.03|2281.41|2280.91|2281.41|2280.91|2280.41|2279.91|332
1687257900000|2023-06-20 10:45:00|2281.16|2280.66|2281.66|2281.16|2281.91|2281.41|2280.66|2280.16|300
1687258200000|2023-06-20 10:50:00|2281.78|2281.28|2280.91|2280.41|2281.78|2281.28|2280.41|2279.91|222
1687258500000|2023-06-20 10:55:00|2280.66|2280.16|2281.66|2281.16|2281.66|2281.16|2280.16|2279.66|316
1687258800000|2023-06-20 11:00:00|2281.78|2281.28|2283.41|2282.91|2283.41|2282.91|2281.66|2281.16|749
1687259100000|2023-06-20 11:05:00|2283.16|2282.66|2282.66|2282.16|2283.41|2282.91|2282.41|2281.91|368
1687259400000|2023-06-20 11:10:00|2282.41|2281.91|2282.16|2281.66|2282.41|2281.91|2281.66|2281.16|188
1687259700000|2023-06-20 11:15:00|2282.03|2281.53|2281.41|2280.91|2282.16|2281.66|2281.41|2280.91|288
1687260000000|2023-06-20 11:20:00|2281.53|2281.03|2282.16|2281.66|2282.41|2281.91|2280.91|2280.41|265
1687260300000|2023-06-20 11:25:00|2282.41|2281.91|2282.41|2281.91|2282.66|2282.16|2281.66|2281.16|239
1687260600000|2023-06-20 11:30:00|2282.53|2282.03|2282.16|2281.66|2282.66|2282.16|2281.66|2281.16|175
1687260900000|2023-06-20 11:35:00|2282.03|2281.53|2282.66|2282.16|2282.91|2282.41|2281.41|2280.91|190
1687261200000|2023-06-20 11:40:00|2282.55|2282.05|2282.05|2281.55|2282.55|2282.05|2282.05|2281.55|219
1687261500000|2023-06-20 11:45:00|2281.8|2281.3|2280.8|2280.3|2282.42|2281.92|2280.3|2279.8|358
1687261800000|2023-06-20 11:50:00|2280.55|2280.05|2281.05|2280.55|2281.17|2280.67|2280.55|2280.05|210
1687262100000|2023-06-20 11:55:00|2281.17|2280.67|2280.05|2279.55|2281.3|2280.8|2280.05|2279.55|168
1687262400000|2023-06-20 12:00:00|2280.3|2279.8|2281.3|2280.8|2281.3|2280.8|2280.3|2279.8|414
1687262700000|2023-06-20 12:05:00|2281.05|2280.55|2282.05|2281.55|2282.05|2281.55|2280.8|2280.3|680
1687263000000|2023-06-20 12:10:00|2281.8|2281.3|2282.3|2281.8|2282.55|2282.05|2281.8|2281.3|424
1687263300000|2023-06-20 12:15:00|2282.05|2281.55|2282.3|2281.8|2282.8|2282.3|2282.05|2281.55|472
1687263600000|2023-06-20 12:20:00|2282.42|2281.92|2284.8|2284.3|2285.3|2284.8|2282.17|2281.67|939
1687263900000|2023-06-20 12:25:00|2285.05|2284.55|2284.8|2284.3|2285.3|2284.8|2284.55|2284.05|309
1687264200000|2023-06-20 12:30:00|2284.67|2284.17|2285.05|2284.55|2285.8|2285.3|2284.42|2283.92|553
1687264500000|2023-06-20 12:35:00|2284.92|2284.42|2284.55|2284.05|2285.05|2284.55|2283.8|2283.3|336
1687264800000|2023-06-20 12:40:00|2284.42|2283.92|2284.55|2284.05|2285.17|2284.67|2284.42|2283.92|262
1687265100000|2023-06-20 12:45:00|2284.67|2284.17|2285.3|2284.8|2285.55|2285.05|2284.3|2283.8|209
1687265400000|2023-06-20 12:50:00|2285.05|2284.55|2286.3|2285.8|2286.55|2286.05|2285.05|2284.55|479
1687265700000|2023-06-20 12:55:00|2286.55|2286.05|2286.55|2286.05|2286.8|2286.3|2286.05|2285.55|479
1687266000000|2023-06-20 13:00:00|2286.8|2286.3|2286.3|2285.8|2287.3|2286.8|2285.8|2285.3|690
1687266300000|2023-06-20 13:05:00|2286.05|2285.55|2286.05|2285.55|2286.3|2285.8|2285.8|2285.3|371
1687266600000|2023-06-20 13:10:00|2286.17|2285.67|2286.05|2285.55|2286.8|2286.3|2286.05|2285.55|485
1687266900000|2023-06-20 13:15:00|2286.3|2285.8|2286.05|2285.55|2286.55|2286.05|2285.8|2285.3|473
1687267200000|2023-06-20 13:20:00|2286.17|2285.67|2285.8|2285.3|2286.3|2285.8|2285.3|2284.8|392
1687267500000|2023-06-20 13:25:00|2285.55|2285.05|2284.3|2283.8|2286.3|2285.8|2284.3|2283.8|586
1687267800000|2023-06-20 13:30:00|2284.55|2284.05|2286.3|2285.8|2286.42|2285.92|2283.8|2283.3|869
1687268100000|2023-06-20 13:35:00|2286.05|2285.55|2287.42|2286.92|2287.55|2287.05|2285.8|2285.3|601
1687268400000|2023-06-20 13:40:00|2287.55|2287.05|2286.8|2286.3|2288.05|2287.55|2286.05|2285.55|935
1687268700000|2023-06-20 13:45:00|2286.67|2286.17|2287.8|2287.3|2287.8|2287.3|2285.8|2285.3|546
1687269000000|2023-06-20 13:50:00|2287.67|2287.17|2287.05|2286.55|2288.3|2287.8|2286.8|2286.3|681
1687269300000|2023-06-20 13:55:00|2286.92|2286.42|2288.3|2287.8|2289.8|2289.3|2286.8|2286.3|3580
1687269600000|2023-06-20 14:00:00|2288.8|2288.3|2285.05|2284.55|2288.8|2288.3|2284.8|2284.3|2246
1687269900000|2023-06-20 14:05:00|2285.3|2284.8|2286.55|2286.05|2286.8|2286.3|2285.05|2284.55|1143
1687270200000|2023-06-20 14:10:00|2286.75|2286.25|2287.87|2287.37|2289|2288.5|2286.75|2286.25|817
1687270500000|2023-06-20 14:15:00|2288|2287.5|2284.25|2283.75|2288|2287.5|2284|2283.5|1162
1687270800000|2023-06-20 14:20:00|2284|2283.5|2283.25|2282.75|2284.62|2284.12|2282.25|2281.75|1020
1687271100000|2023-06-20 14:25:00|2283|2282.5|2282.5|2282|2283.62|2283.12|2281.5|2281|865
1687271400000|2023-06-20 14:30:00|2282.25|2281.75|2282|2281.5|2283|2282.5|2281.5|2281|1205
1687271700000|2023-06-20 14:35:00|2281.87|2281.37|2281.75|2281.25|2282|2281.5|2280.25|2279.75|629
1687272000000|2023-06-20 14:40:00|2281.5|2281|2284|2283.5|2284.25|2283.75|2281.5|2281|884
1687272300000|2023-06-20 14:45:00|2284.12|2283.62|2284|2283.5|2284.62|2284.12|2283.5|2283|642
1687272600000|2023-06-20 14:50:00|2283.75|2283.25|2283|2282.5|2284.5|2284|2282.5|2282|537
1687272900000|2023-06-20 14:55:00|2282.75|2282.25|2282.25|2281.75|2283.5|2283|2282.12|2281.62|620
1687273200000|2023-06-20 15:00:00|2282.5|2282|2282.5|2282|2283.5|2283|2282.25|2281.75|729
1687273500000|2023-06-20 15:05:00|2282.75|2282.25|2281.75|2281.25|2283.25|2282.75|2281.5|2281|713
1687273800000|2023-06-20 15:10:00|2281.87|2281.37|2281.5|2281|2282.5|2282|2281|2280.5|693
1687274100000|2023-06-20 15:15:00|2281.25|2280.75|2281.25|2280.75|2282|2281.5|2280.37|2279.87|1257
1687274400000|2023-06-20 15:20:00|2281|2280.5|2279.73|2278.23|2281.62|2281.12|2279.37|2278.23|2279
1687274700000|2023-06-20 15:25:00|2279.72|2278.22|2279.75|2278.25|2280.27|2278.77|2279.72|2278.22|1354
1687275000000|2023-06-20 15:30:00|2280.26|2278.76|2280.7|2279.3|2281.57|2280.17|2279.2|2277.8|128
1687275300000|2023-06-20 15:35:00|2280.57|2279.17|2281.07|2279.67|2282.07|2280.67|2280.45|2279.05|52
1687275600000|2023-06-20 15:40:00|2280.95|2279.55|2281.07|2279.67|2281.07|2279.67|2280.95|2279.55|2200
1687275900000|2023-06-20 15:45:00|2281.2|2279.8|2281.57|2280.17|2281.82|2280.42|2281.2|2279.8|19
1687276200000|2023-06-20 15:50:00|2281.45|2280.05|2281.7|2280.3|2281.7|2280.3|2280.95|2279.55|7
1687276500000|2023-06-20 15:55:00|2281.95|2280.55|2283.24|2281.74|2283.95|2282.55|2281.95|2280.55|17
1687276800000|2023-06-20 16:00:00|2283.25|2281.75|2283.24|2281.74|2283.77|2282.27|2283.23|2281.73|0
1687277100000|2023-06-20 16:05:00|2283.23|2281.73|2283.74|2282.24|2284.28|2282.78|2283.22|2281.72|0
1687277400000|2023-06-20 16:10:00|2283.75|2282.25|2284.81|2283.31|2285.34|2283.84|2283.75|2282.25|3527
1687277700000|2023-06-20 16:15:00|2284.8|2283.3|2284.32|2282.82|2284.83|2283.33|2284.3|2282.8|0
1687278000000|2023-06-20 16:20:00|2284.31|2282.81|2285.89|2284.39|2285.9|2284.4|2284.31|2282.81|1325
1687278300000|2023-06-20 16:25:00|2285.9|2284.4|2286.93|2285.43|2286.95|2285.45|2285.89|2284.39|2425
1687278600000|2023-06-20 16:30:00|2286.94|2285.44|2286.94|2285.44|2286.94|2285.44|2285.9|2284.4|0
1687278900000|2023-06-20 16:35:00|2286.95|2285.45|2286.96|2285.46|2287.49|2285.99|2286.94|2285.44|0
1687279200000|2023-06-20 16:40:00|2286.97|2285.47|2286.94|2285.44|2287.52|2286.02|2286.93|2285.43|0
1687279500000|2023-06-20 16:45:00|2286.93|2285.43|2287.52|2286.02|2287.52|2286.02|2286.93|2285.43|0
1687279800000|2023-06-20 16:50:00|2287.53|2286.03|2286.99|2285.49|2287.53|2286.03|2286.99|2285.49|0
1687280100000|2023-06-20 16:55:00|2286.98|2285.48|2287.41|2285.91|2287.42|2285.92|2286.88|2285.38|0
1687280400000|2023-06-20 17:00:00|2287.42|2285.92|2287.4|2285.9|2287.42|2285.92|2286.88|2285.38|0
1687280700000|2023-06-20 17:05:00|2287.39|2285.89|2286.88|2285.38|2287.39|2285.89|2286.35|2284.85|0
1687281000000|2023-06-20 17:10:00|2286.37|2284.87|2286.9|2285.4|2286.91|2285.41|2286.36|2284.86|0
1687281300000|2023-06-20 17:15:00|2286.91|2285.41|2287.43|2285.93|2287.43|2285.93|2286.9|2285.4|0
1687281600000|2023-06-20 17:20:00|2287.42|2285.92|2287.99|2286.49|2288.01|2286.51|2287.42|2285.92|0
1687281900000|2023-06-20 17:25:00|2287.98|2286.48|2287.47|2285.97|2287.98|2286.48|2287.45|2285.95|0
1687282200000|2023-06-20 17:30:00|2287.46|2285.96|2287.98|2286.48|2288|2286.5|2287.46|2285.96|0
1687282500000|2023-06-20 17:35:00|2287.97|2286.47|2286.97|2285.47|2287.98|2286.48|2286.92|2285.42|0
1687282800000|2023-06-20 17:40:00|2286.98|2285.48|2287.49|2285.99|2288.01|2286.51|2286.97|2285.47|0
1687283100000|2023-06-20 17:45:00|2286.98|2285.48|2287.35|2285.85|2287.86|2286.36|2286.98|2285.48|0
1687283400000|2023-06-20 17:50:00|2287.34|2285.84|2286.29|2284.79|2287.35|2285.85|2286.29|2284.79|0
1687283700000|2023-06-20 17:55:00|2286.8|2285.3|2285.75|2284.25|2286.81|2285.31|2285.74|2284.24|0
1687284000000|2023-06-20 18:00:00|2285.74|2284.24|2286.28|2284.78|2286.79|2285.29|2285.74|2284.24|0
1687284300000|2023-06-20 18:05:00|2286.27|2284.77|2285.75|2284.25|2286.28|2284.78|2285.75|2284.25|0
1687284600000|2023-06-20 18:10:00|2285.74|2284.24|2286.26|2284.76|2286.27|2284.77|2285.74|2284.24|0
1687284900000|2023-06-20 18:15:00|2286.27|2284.77|2286.8|2285.3|2286.8|2285.3|2286.26|2284.76|0
1687285200000|2023-06-20 18:20:00|2286.81|2285.31|2286.82|2285.32|2287.34|2285.84|2286.3|2284.8|0
1687285500000|2023-06-20 18:25:00|2287.33|2285.83|2287.34|2285.84|2287.34|2285.84|2286.81|2285.31|0
1687285800000|2023-06-20 18:30:00|2287.35|2285.85|2286.81|2285.31|2287.35|2285.85|2286.8|2285.3|0
1687286100000|2023-06-20 18:35:00|2286.8|2285.3|2286.8|2285.3|2287.32|2285.82|2286.27|2284.77|0
1687286400000|2023-06-20 18:40:00|2286.79|2285.29|2286.26|2284.76|2286.79|2285.29|2285.74|2284.24|0
1687286700000|2023-06-20 18:45:00|2286.25|2284.75|2286.78|2285.28|2286.79|2285.29|2286.24|2284.74|0
1687287000000|2023-06-20 18:50:00|2286.79|2285.29|2286.27|2284.77|2286.79|2285.29|2286.26|2284.76|0
1687287300000|2023-06-20 18:55:00|2286.78|2285.28|2286.79|2285.29|2287.3|2285.8|2286.77|2285.27|0
1687287600000|2023-06-20 19:00:00|2286.8|2285.3|2286.78|2285.28|2287.31|2285.81|2286.26|2284.76|0
1687287900000|2023-06-20 19:05:00|2286.77|2285.27|2286.78|2285.28|2286.78|2285.28|2286.24|2284.74|0
1687288200000|2023-06-20 19:10:00|2286.77|2285.27|2286.78|2285.28|2287.3|2285.8|2286.25|2284.75|0
1687288500000|2023-06-20 19:15:00|2286.77|2285.27|2286.24|2284.74|2286.78|2285.28|2286.24|2284.74|0
1687288800000|2023-06-20 19:20:00|2286.25|2284.75|2286.77|2285.27|2287.28|2285.78|2286.24|2284.74|0
1687289100000|2023-06-20 19:25:00|2286.76|2285.26|2287.28|2285.78|2287.29|2285.79|2286.75|2285.25|0
1687289400000|2023-06-20 19:30:00|2287.29|2285.79|2286.24|2284.74|2287.8|2286.3|2286.23|2284.73|0
1687289700000|2023-06-20 19:35:00|2286.23|2284.73|2286.76|2285.26|2286.76|2285.26|2286.23|2284.73|0
1687290000000|2023-06-20 19:40:00|2286.75|2285.25|2287.3|2285.8|2287.3|2285.8|2286.24|2284.74|0
1687290300000|2023-06-20 19:45:00|2287.81|2286.31|2287.31|2285.81|2287.82|2286.32|2287.28|2285.78|0
1687290600000|2023-06-20 19:50:00|2287.3|2285.8|2285.76|2284.26|2287.85|2286.35|2285.75|2284.25|0
1687290900000|2023-06-20 19:55:00|2285.75|2284.25|2285.22|2283.72|2286.28|2284.78|2285.22|2283.72|0
1687291200000|2023-06-20 20:00:00|2284.97|2283.47|2282.8|2281.3|2285.23|2283.73|2281.92|2280.42|0
1687291500000|2023-06-20 20:05:00|2282.7|2281.2|2282.28|2280.78|2282.7|2281.2|2281.92|2280.42|0
1687291800000|2023-06-20 20:10:00|2282.44|2280.94|2282.8|2281.3|2283.21|2281.71|2282.02|2280.52|0
1687292100000|2023-06-20 20:15:00|2282.79|2281.29|2283.06|2281.56|2283.32|2281.82|2282.54|2281.04|0
1687292400000|2023-06-20 20:20:00|2282.95|2281.45|2283.68|2282.18|2283.84|2282.34|2282.95|2281.45|0
1687292700000|2023-06-20 20:25:00|2283.58|2282.08|2284.1|2282.6|2284.2|2282.7|2283.42|2281.92|0
1687293000000|2023-06-20 20:30:00|2284.09|2282.59|2283.84|2282.34|2284.1|2282.6|2283.84|2282.34|0
1687293300000|2023-06-20 20:35:00|2283.89|2282.39|2283.84|2282.34|2283.89|2282.39|2283.68|2282.18|0
1687293600000|2023-06-20 20:40:00|2283.78|2282.28|2283.84|2282.34|2283.84|2282.34|2283.68|2282.18|0
1687293900000|2023-06-20 20:45:00|2283.78|2282.28|2283.84|2282.34|2283.94|2282.44|2283.78|2282.28|0
1687294200000|2023-06-20 20:50:00|2283.78|2282.28|2283.58|2282.08|2284.1|2282.6|2283.58|2282.08|0
1687294500000|2023-06-20 20:55:00|2283.57|2282.07|2283.21|2281.71|2283.58|2282.08|2283.11|2281.61|0
1687294800000|2023-06-20 21:00:00|2283.22|2281.72|2283.42|2281.92|2283.47|2281.97|2283.22|2281.72|0
1687295100000|2023-06-20 21:05:00|2283.37|2281.87|2283.42|2281.92|2283.42|2281.92|2283.32|2281.82|0
1687295400000|2023-06-20 21:10:00|2283.37|2281.87|2283.47|2281.97|2283.47|2281.97|2283.32|2281.82|0
1687295700000|2023-06-20 21:15:00|2283.53|2282.03|2283.53|2282.03|2283.53|2282.03|2283.53|2282.03|0
1687296000000|2023-06-20 21:20:00|2283.52|2282.02|2283.21|2281.71|2283.53|2282.03|2283.21|2281.71|0
1687296300000|2023-06-20 21:25:00|2283.11|2281.61|2283.47|2281.97|2283.47|2281.97|2283.11|2281.61|0
1687296600000|2023-06-20 21:30:00|2283.48|2281.98|2283.53|2282.03|2283.53|2282.03|2283.48|2281.98|0
1687296900000|2023-06-20 21:35:00|2283.52|2282.02|2283.11|2281.61|2283.52|2282.02|2283.11|2281.61|0
1687297500000|2023-06-20 21:45:00|2283.06|2281.56|2283.11|2281.61|2283.11|2281.61|2283.06|2281.56|0
1687298100000|2023-06-20 21:55:00|2283.06|2281.56|2283.27|2281.77|2283.32|2281.82|2283.06|2281.56|0
1687298400000|2023-06-20 22:00:00|2283.26|2281.76|2284.1|2282.6|2284.1|2282.6|2283.01|2281.51|0
1687298700000|2023-06-20 22:05:00|2284.09|2282.59|2283.84|2282.34|2284.1|2282.6|2283.78|2282.28|0
1687299000000|2023-06-20 22:10:00|2283.78|2282.28|2283.42|2281.92|2283.94|2282.44|2283.32|2281.82|0
1687299300000|2023-06-20 22:15:00|2283.32|2281.82|2283.21|2281.71|2283.58|2282.08|2283.06|2281.56|0
1687299600000|2023-06-20 22:20:00|2283.22|2281.72|2283.84|2282.34|2283.84|2282.34|2283.22|2281.72|0
1687299900000|2023-06-20 22:25:00|2283.94|2282.44|2284.15|2282.65|2284.2|2282.7|2283.94|2282.44|0
1687300200000|2023-06-20 22:30:00|2284.1|2282.6|2283.58|2282.08|2284.98|2283.48|2283.58|2282.08|0
1687300500000|2023-06-20 22:35:00|2283.53|2282.03|2283.94|2282.44|2283.94|2282.44|2283.37|2281.87|0
1687300800000|2023-06-20 22:40:00|2283.89|2282.39|2283.94|2282.44|2284.2|2282.7|2283.32|2281.82|0
1687301100000|2023-06-20 22:45:00|2283.68|2282.18|2283.68|2282.18|2284.1|2282.6|2283.32|2281.82|0
1687301400000|2023-06-20 22:50:00|2283.63|2282.13|2283.42|2281.92|2283.84|2282.34|2283.21|2281.71|0
1687301700000|2023-06-20 22:55:00|2283.43|2281.93|2283.68|2282.18|2283.68|2282.18|2283.42|2281.92|0
1687302000000|2023-06-20 23:00:00|2283.78|2282.28|2283.94|2282.44|2283.94|2282.44|2283.68|2282.18|0
1687302300000|2023-06-20 23:05:00|2283.89|2282.39|2283.94|2282.44|2284.1|2282.6|2283.68|2282.18|0
1687302600000|2023-06-20 23:10:00|2284.1|2282.6|2284.2|2282.7|2284.36|2282.86|2283.84|2282.34|0
1687302900000|2023-06-20 23:15:00|2284.25|2282.75|2284.1|2282.6|2284.36|2282.86|2284.1|2282.6|0
1687303200000|2023-06-20 23:20:00|2284.15|2282.65|2284.62|2283.12|2284.62|2283.12|2284.15|2282.65|0
1687303500000|2023-06-20 23:25:00|2284.61|2283.11|2284.72|2283.22|2284.72|2283.22|2284.46|2282.96|0
1687303800000|2023-06-20 23:30:00|2284.87|2283.37|2284.72|2283.22|2284.87|2283.37|2284.72|2283.22|0
1687304100000|2023-06-20 23:35:00|2284.67|2283.17|2285.34|2283.84|2285.34|2283.84|2284.62|2283.12|0
1687304400000|2023-06-20 23:40:00|2285.24|2283.74|2285.5|2284|2285.86|2284.36|2285.24|2283.74|0
1687304700000|2023-06-20 23:45:00|2285.55|2284.05|2285.34|2283.84|2285.6|2284.1|2285.24|2283.74|0
1687305000000|2023-06-20 23:50:00|2285.29|2283.79|2286.12|2284.62|2286.28|2284.78|2285.24|2283.74|0
1687305300000|2023-06-20 23:55:00|2286.07|2284.57|2285.86|2284.36|2286.07|2284.57|2285.5|2284|0
1687305600000|2023-06-21 00:00:00|2285.76|2284.26|2285.75|2284.25|2286.12|2284.62|2285.24|2283.74|0
1687305900000|2023-06-21 00:05:00|2285.74|2284.24|2286.11|2284.61|2286.26|2284.76|2285.64|2284.14|0
1687306200000|2023-06-21 00:10:00|2286|2284.5|2286.62|2285.12|2286.62|2285.12|2286|2284.5|0
1687306500000|2023-06-21 00:15:00|2286.61|2285.11|2286.62|2285.12|2286.88|2285.38|2286.36|2284.86|0
1687306800000|2023-06-21 00:20:00|2286.72|2285.22|2287.29|2285.79|2287.39|2285.89|2286.12|2284.62|0
1687307100000|2023-06-21 00:25:00|2287.28|2285.78|2287.29|2285.79|2287.29|2285.79|2287.28|2285.78|0
1687307400000|2023-06-21 00:30:00|2286.78|2285.28|2286.77|2285.27|2286.78|2285.28|2286.77|2285.27|0
1687307700000|2023-06-21 00:35:00|2286.78|2285.28|2287.81|2286.31|2287.81|2286.31|2286.78|2285.28|0
1687308000000|2023-06-21 00:40:00|2288.32|2286.82|2287.81|2286.31|2288.32|2286.82|2287.8|2286.3|0
1687308300000|2023-06-21 00:45:00|2287.8|2286.3|2287.81|2286.31|2287.81|2286.31|2287.29|2285.79|0
1687308600000|2023-06-21 00:50:00|2287.8|2286.3|2287.81|2286.31|2287.81|2286.31|2287.8|2286.3|0
1687308900000|2023-06-21 00:55:00|2287.3|2285.8|2287.29|2285.79|2287.3|2285.8|2287.29|2285.79|0
1687309200000|2023-06-21 01:00:00|2286.79|2285.29|2286.79|2285.29|2287.3|2285.8|2286.78|2285.28|0
1687309500000|2023-06-21 01:05:00|2286.78|2285.28|2286.78|2285.28|2286.79|2285.29|2286.27|2284.77|0
1687309800000|2023-06-21 01:10:00|2286.79|2285.29|2286.78|2285.28|2287.3|2285.8|2286.78|2285.28|0
1687310100000|2023-06-21 01:15:00|2287.29|2285.79|2286.27|2284.77|2287.29|2285.79|2285.76|2284.26|0
1687310400000|2023-06-21 01:20:00|2286.78|2285.28|2285.75|2284.25|2286.78|2285.28|2285.75|2284.25|0
1687310700000|2023-06-21 01:25:00|2285.76|2284.26|2285.77|2284.27|2285.77|2284.27|2285.75|2284.25|0
1687311000000|2023-06-21 01:30:00|2285.76|2284.26|2286.78|2285.28|2286.78|2285.28|2285.76|2284.26|0
1687311300000|2023-06-21 01:35:00|2286.79|2285.29|2286.28|2284.78|2287.3|2285.8|2285.77|2284.27|0
1687311600000|2023-06-21 01:40:00|2286.27|2284.77|2286.26|2284.76|2286.28|2284.78|2285.76|2284.26|0
1687311900000|2023-06-21 01:45:00|2286.27|2284.77|2286.78|2285.28|2286.78|2285.28|2286.26|2284.76|0
1687312200000|2023-06-21 01:50:00|2286.79|2285.29|2286.79|2285.29|2286.79|2285.29|2286.27|2284.77|0
1687312500000|2023-06-21 01:55:00|2286.78|2285.28|2286.79|2285.29|2287.3|2285.8|2286.78|2285.28|0
1687312800000|2023-06-21 02:00:00|2287.04|2285.54|2286.78|2285.28|2287.04|2285.54|2286.78|2285.28|0
1687313100000|2023-06-21 02:05:00|2286.27|2284.77|2286.27|2284.77|2286.27|2284.77|2286.26|2284.76|0
1687313400000|2023-06-21 02:10:00|2286.28|2284.78|2286.27|2284.77|2286.78|2285.28|2286.27|2284.77|0
1687313700000|2023-06-21 02:15:00|2286.78|2285.28|2286.78|2285.28|2286.78|2285.28|2286.27|2284.77|0
1687314000000|2023-06-21 02:20:00|2287.29|2285.79|2287.29|2285.79|2287.3|2285.8|2286.79|2285.29|0
1687314300000|2023-06-21 02:25:00|2287.3|2285.8|2287.29|2285.79|2287.3|2285.8|2286.78|2285.28|0
1687314600000|2023-06-21 02:30:00|2287.28|2285.78|2287.28|2285.78|2287.28|2285.78|2286.77|2285.27|0
1687314900000|2023-06-21 02:35:00|2286.77|2285.27|2286.25|2284.75|2287.28|2285.78|2286.25|2284.75|0
1687315200000|2023-06-21 02:40:00|2286.76|2285.26|2286.24|2284.74|2286.76|2285.26|2285.73|2284.23|0
1687315500000|2023-06-21 02:45:00|2285.98|2284.48|2286.24|2284.74|2286.24|2284.74|2285.72|2284.22|0
1687315800000|2023-06-21 02:50:00|2286.25|2284.75|2285.73|2284.23|2286.25|2284.75|2285.73|2284.23|0
1687316100000|2023-06-21 02:55:00|2285.74|2284.24|2285.74|2284.24|2285.74|2284.24|2285.73|2284.23|0
1687316400000|2023-06-21 03:00:00|2286.24|2284.74|2286.24|2284.74|2286.25|2284.75|2286.24|2284.74|0
1687316700000|2023-06-21 03:05:00|2285.74|2284.24|2286.76|2285.26|2286.76|2285.26|2285.73|2284.23|0
1687317000000|2023-06-21 03:10:00|2286.51|2285.01|2285.74|2284.24|2286.51|2285.01|2285.73|2284.23|0
1687317300000|2023-06-21 03:15:00|2285.75|2284.25|2285.79|2284.29|2285.79|2284.29|2285.75|2284.25|0
1687317600000|2023-06-21 03:20:00|2285.78|2284.28|2285.79|2284.29|2285.79|2284.29|2285.28|2283.78|0
1687318200000|2023-06-21 03:30:00|2285.78|2284.28|2285.78|2284.28|2285.79|2284.29|2285.27|2283.77|0
1687318500000|2023-06-21 03:35:00|2285.27|2283.77|2285.78|2284.28|2285.78|2284.28|2285.26|2283.76|0
1687318800000|2023-06-21 03:40:00|2286.29|2284.79|2285.78|2284.28|2286.29|2284.79|2285.78|2284.28|0
1687319400000|2023-06-21 03:50:00|2285.79|2284.29|2286.3|2284.8|2286.3|2284.8|2285.78|2284.28|0
1687320300000|2023-06-21 04:05:00|2286.31|2284.81|2286.3|2284.8|2286.31|2284.81|2286.3|2284.8|0
1687321200000|2023-06-21 04:20:00|2286.31|2284.81|2286.31|2284.81|2286.31|2284.81|2286.31|2284.81|0
1687321500000|2023-06-21 04:25:00|2286.82|2285.32|2286.82|2285.32|2286.82|2285.32|2286.82|2285.32|0
1687321800000|2023-06-21 04:30:00|2286.81|2285.31|2286.81|2285.31|2286.82|2285.32|2286.81|2285.31|0
1687322100000|2023-06-21 04:35:00|2286.82|2285.32|2287.35|2285.85|2287.35|2285.85|2286.81|2285.31|0
1687322700000|2023-06-21 04:45:00|2287.63|2286.13|2287.63|2286.13|2287.63|2286.13|2287.63|2286.13|0
1687323300000|2023-06-21 04:55:00|2287.64|2286.14|2287.64|2286.14|2287.64|2286.14|2287.63|2286.13|0
1687323600000|2023-06-21 05:00:00|2287.63|2286.13|2287.63|2286.13|2287.64|2286.14|2287.63|2286.13|0
1687323900000|2023-06-21 05:05:00|2287.12|2285.62|2286.61|2285.11|2287.12|2285.62|2286.61|2285.11|0
1687324500000|2023-06-21 05:15:00|2287.12|2285.62|2286.62|2285.12|2287.12|2285.62|2286.61|2285.11|0
1687324800000|2023-06-21 05:20:00|2286.61|2285.11|2287.07|2285.57|2287.07|2285.57|2286.61|2285.11|0
1687325100000|2023-06-21 05:25:00|2286.56|2285.06|2286.04|2284.54|2286.56|2285.06|2286.03|2284.53|0
1687325400000|2023-06-21 05:30:00|2286.03|2284.53|2284.36|2282.86|2286.04|2284.54|2284.35|2282.85|0
1687325700000|2023-06-21 05:35:00|2284.35|2282.85|2284.85|2283.35|2285.37|2283.87|2284.34|2282.84|0
1687326000000|2023-06-21 05:40:00|2284.86|2283.36|2284.48|2282.98|2284.86|2283.36|2284.34|2282.84|0
1687326300000|2023-06-21 05:45:00|2284.47|2282.97|2285.29|2283.79|2285.29|2283.79|2284.47|2282.97|0
1687326600000|2023-06-21 05:50:00|2285.28|2283.78|2285.28|2283.78|2285.29|2283.79|2284.77|2283.27|0
1687326900000|2023-06-21 05:55:00|2285.29|2283.79|2285.29|2283.79|2285.3|2283.8|2285.28|2283.78|0
1687327200000|2023-06-21 06:00:00|2285.8|2284.3|2283.75|2282.25|2286.31|2284.81|2283.24|2281.74|0
1687327500000|2023-06-21 06:05:00|2283.24|2281.74|2282.23|2280.73|2283.75|2282.25|2282.21|2280.71|0
1687327800000|2023-06-21 06:10:00|2282.22|2280.72|2283.14|2281.64|2283.14|2281.64|2281.07|2279.57|0
1687328100000|2023-06-21 06:15:00|2283.13|2281.63|2282.96|2281.46|2283.22|2281.72|2282.18|2280.68|0
1687328400000|2023-06-21 06:20:00|2283.21|2281.71|2282.33|2280.83|2283.22|2281.72|2281.67|2280.17|0
1687328700000|2023-06-21 06:25:00|2282.34|2280.84|2282.84|2281.34|2282.84|2281.34|2281.83|2280.33|0
1687329000000|2023-06-21 06:30:00|2282.34|2280.84|2280.32|2278.92|2282.84|2281.34|2280.32|2278.92|3
1687329300000|2023-06-21 06:35:00|2280.2|2278.8|2278.82|2277.42|2280.2|2278.8|2278.82|2277.42|11
1687329600000|2023-06-21 06:40:00|2278.7|2277.3|2277.95|2276.55|2278.7|2277.3|2277.95|2276.55|3
1687329900000|2023-06-21 06:45:00|2278.32|2276.92|2278.45|2277.05|2278.45|2277.05|2277.95|2276.55|5
1687330200000|2023-06-21 06:50:00|2278.32|2276.92|2278.7|2277.3|2278.7|2277.3|2278.2|2276.8|1
1687330500000|2023-06-21 06:55:00|2278.74|2277.24|2276.73|2275.23|2278.8|2277.3|2276.72|2275.22|0
1687330800000|2023-06-21 07:00:00|2276.23|2274.73|2272.5|2272|2278.25|2277.75|2272|2271.5|4535
1687331100000|2023-06-21 07:05:00|2272.25|2271.75|2272.25|2271.75|2273.75|2273.25|2272|2271.5|1972
1687331400000|2023-06-21 07:10:00|2272.5|2272|2273.12|2272.62|2273.5|2273|2271.25|2270.75|1421
1687331700000|2023-06-21 07:15:00|2273.25|2272.75|2272.75|2272.25|2276|2275.5|2271.75|2271.25|1302
1687332000000|2023-06-21 07:20:00|2272.87|2272.37|2271.75|2271.25|2273.37|2272.87|2271.5|2271|912
1687332300000|2023-06-21 07:25:00|2272|2271.5|2275.75|2275.25|2275.75|2275.25|2271.5|2271|1074
1687332600000|2023-06-21 07:30:00|2275.87|2275.37|2276.12|2275.62|2277.25|2276.75|2273.75|2273.25|1507
1687332900000|2023-06-21 07:35:00|2276|2275.5|2272.87|2272.37|2276|2275.5|2272.5|2272|1155
1687333200000|2023-06-21 07:40:00|2273|2272.5|2273.5|2273|2274.25|2273.75|2272|2271.5|731
1687333500000|2023-06-21 07:45:00|2273.37|2272.87|2276.12|2275.62|2276.75|2276.25|2272.75|2272.25|636
1687333800000|2023-06-21 07:50:00|2276|2275.5|2275|2274.5|2276.5|2276|2273.75|2273.25|483
1687334100000|2023-06-21 07:55:00|2274.87|2274.37|2275.87|2275.37|2276.5|2276|2274.75|2274.25|329
1687334400000|2023-06-21 08:00:00|2276.25|2275.75|2275.75|2275.25|2276.5|2276|2275.25|2274.75|512
1687334700000|2023-06-21 08:05:00|2276|2275.5|2277.75|2277.25|2278.25|2277.75|2275.25|2274.75|884
1687335000000|2023-06-21 08:10:00|2278|2277.5|2278|2277.5|2279.5|2279|2277.75|2277.25|689
1687335300000|2023-06-21 08:15:00|2278.12|2277.62|2278.75|2278.25|2279.25|2278.75|2276.75|2276.25|647
1687335600000|2023-06-21 08:20:00|2279|2278.5|2279.25|2278.75|2279.5|2279|2278.12|2277.62|306
1687335900000|2023-06-21 08:25:00|2279.5|2279|2277.37|2276.87|2279.75|2279.25|2277|2276.5|348
1687336200000|2023-06-21 08:30:00|2277.5|2277|2279|2278.5|2279.25|2278.75|2277.37|2276.87|380
1687336500000|2023-06-21 08:35:00|2278.87|2278.37|2276.75|2276.25|2279.25|2278.75|2276.75|2276.25|391
1687336800000|2023-06-21 08:40:00|2276.5|2276|2275.75|2275.25|2277.25|2276.75|2275.37|2274.87|331
1687337100000|2023-06-21 08:45:00|2275.5|2275|2274.75|2274.25|2275.62|2275.12|2274.25|2273.75|369
1687337400000|2023-06-21 08:50:00|2274.87|2274.37|2274.75|2274.25|2275|2274.5|2274|2273.5|230
1687337700000|2023-06-21 08:55:00|2274.87|2274.37|2274.5|2274|2275.5|2275|2274.25|2273.75|593
1687338000000|2023-06-21 09:00:00|2274.37|2273.87|2274.5|2274|2275.75|2275.25|2273.75|2273.25|642
1687338300000|2023-06-21 09:05:00|2274.25|2273.75|2274|2273.5|2275.5|2275|2273.75|2273.25|410
1687338600000|2023-06-21 09:10:00|2273.75|2273.25|2274.75|2274.25|2274.75|2274.25|2273.25|2272.75|373
1687338900000|2023-06-21 09:15:00|2274.5|2274|2274.75|2274.25|2275|2274.5|2274|2273.5|387
1687339200000|2023-06-21 09:20:00|2274.62|2274.12|2272.5|2272|2274.75|2274.25|2272.25|2271.75|421
1687339500000|2023-06-21 09:25:00|2272.37|2271.87|2273.12|2272.62|2273.25|2272.75|2271|2270.5|444
1687339800000|2023-06-21 09:30:00|2273|2272.5|2274|2273.5|2274|2273.5|2272.75|2272.25|532
1687340100000|2023-06-21 09:35:00|2273.75|2273.25|2275|2274.5|2275.5|2275|2273.75|2273.25|334
1687340400000|2023-06-21 09:40:00|2274.87|2274.37|2275.75|2275.25|2276|2275.5|2274.62|2274.12|276
1687340700000|2023-06-21 09:45:00|2276|2275.5|2275.75|2275.25|2276.75|2276.25|2275.25|2274.75|257
1687341000000|2023-06-21 09:50:00|2275.62|2275.12|2276.5|2276|2276.75|2276.25|2275.25|2274.75|279
1687341300000|2023-06-21 09:55:00|2276.25|2275.75|2275.25|2274.75|2276.5|2276|2274.75|2274.25|249
1687341600000|2023-06-21 10:00:00|2275|2274.5|2275.87|2275.37|2276|2275.5|2275|2274.5|279
1687341900000|2023-06-21 10:05:00|2275.75|2275.25|2276.5|2276|2277|2276.5|2275.75|2275.25|644
1687342200000|2023-06-21 10:10:00|2276.62|2276.12|2277.75|2277.25|2277.75|2277.25|2276.37|2275.87|446
1687342500000|2023-06-21 10:15:00|2277.5|2277|2278|2277.5|2278|2277.5|2277|2276.5|726
1687342800000|2023-06-21 10:20:00|2278.25|2277.75|2278|2277.5|2278.75|2278.25|2277.5|2277|431
1687343100000|2023-06-21 10:25:00|2278.12|2277.62|2277.5|2277|2278.12|2277.62|2277|2276.5|297
1687343400000|2023-06-21 10:30:00|2277.75|2277.25|2276.12|2275.62|2277.75|2277.25|2276|2275.5|345
1687343700000|2023-06-21 10:35:00|2276|2275.5|2274.75|2274.25|2276.12|2275.62|2274.62|2274.12|464
1687344000000|2023-06-21 10:40:00|2274.5|2274|2274.25|2273.75|2275.75|2275.25|2274|2273.5|888
1687344300000|2023-06-21 10:45:00|2274|2273.5|2272.5|2272|2274.37|2273.87|2272.25|2271.75|440
1687344600000|2023-06-21 10:50:00|2272|2271.5|2271.75|2271.25|2272.5|2272|2271.75|2271.25|330
1687344900000|2023-06-21 10:55:00|2271.5|2271|2270.25|2269.75|2271.75|2271.25|2269.5|2269|617
1687345200000|2023-06-21 11:00:00|2270.12|2269.62|2270.87|2270.37|2271.75|2271.25|2269.87|2269.37|635
1687345500000|2023-06-21 11:05:00|2270.75|2270.25|2271.28|2270.78|2271.53|2271.03|2270.75|2270.25|388
1687345800000|2023-06-21 11:10:00|2271.03|2270.53|2271.28|2270.78|2271.78|2271.28|2271.03|2270.53|551
1687346100000|2023-06-21 11:15:00|2271.03|2270.53|2268.78|2268.28|2271.28|2270.78|2268.78|2268.28|522
1687346400000|2023-06-21 11:20:00|2268.9|2268.4|2269.03|2268.53|2269.53|2269.03|2268.53|2268.03|417
1687346700000|2023-06-21 11:25:00|2268.9|2268.4|2269.78|2269.28|2269.78|2269.28|2268.78|2268.28|315
1687347000000|2023-06-21 11:30:00|2269.53|2269.03|2269.03|2268.53|2270.28|2269.78|2268.53|2268.03|401
1687347300000|2023-06-21 11:35:00|2268.78|2268.28|2268.9|2268.4|2269.65|2269.15|2268.53|2268.03|254
1687347600000|2023-06-21 11:40:00|2269.05|2268.55|2268.93|2268.43|2269.18|2268.68|2268.55|2268.05|171
1687347900000|2023-06-21 11:45:00|2269.05|2268.55|2268.18|2267.68|2269.18|2268.68|2267.05|2266.55|745
1687348200000|2023-06-21 11:50:00|2268.3|2267.8|2269.18|2268.68|2269.18|2268.68|2267.68|2267.18|261
1687348500000|2023-06-21 11:55:00|2269.3|2268.8|2268.55|2268.05|2269.43|2268.93|2268.18|2267.68|207
1687348800000|2023-06-21 12:00:00|2268.43|2267.93|2267.18|2266.68|2268.55|2268.05|2266.43|2265.93|397
1687349100000|2023-06-21 12:05:00|2267.05|2266.55|2266.93|2266.43|2267.68|2267.18|2266.68|2266.18|309
1687349400000|2023-06-21 12:10:00|2266.68|2266.18|2264.93|2264.43|2266.93|2266.43|2264.93|2264.43|377
1687349700000|2023-06-21 12:15:00|2264.8|2264.3|2264.43|2263.93|2265.18|2264.68|2264.18|2263.68|389
1687350000000|2023-06-21 12:20:00|2264.18|2263.68|2265.18|2264.68|2265.18|2264.68|2262.68|2262.18|912
1687350300000|2023-06-21 12:25:00|2264.93|2264.43|2264.68|2264.18|2265.18|2264.68|2264.43|2263.93|676
1687350600000|2023-06-21 12:30:00|2264.55|2264.05|2265.3|2264.8|2266.3|2265.8|2264.3|2263.8|867
1687350900000|2023-06-21 12:35:00|2265.18|2264.68|2263.43|2262.93|2265.3|2264.8|2262.93|2262.43|603
1687351200000|2023-06-21 12:40:00|2263.8|2263.3|2262.93|2262.43|2264.18|2263.68|2262.68|2262.18|388
1687351500000|2023-06-21 12:45:00|2262.8|2262.3|2262.93|2262.43|2264.05|2263.55|2262.68|2262.18|343
1687351800000|2023-06-21 12:50:00|2262.8|2262.3|2260.18|2259.68|2262.93|2262.43|2259.68|2259.18|795
1687352100000|2023-06-21 12:55:00|2260.43|2259.93|2259.43|2258.93|2260.68|2260.18|2258.93|2258.43|602
1687352400000|2023-06-21 13:00:00|2259.68|2259.18|2259.93|2259.43|2260.68|2260.18|2259.43|2258.93|674
1687352700000|2023-06-21 13:05:00|2260.18|2259.68|2259.18|2258.68|2260.3|2259.8|2258.68|2258.18|656
1687353000000|2023-06-21 13:10:00|2259.43|2258.93|2259.93|2259.43|2260.68|2260.18|2259.43|2258.93|476
1687353300000|2023-06-21 13:15:00|2260.18|2259.68|2259.43|2258.93|2260.43|2259.93|2259.18|2258.68|422
1687353600000|2023-06-21 13:20:00|2259.68|2259.18|2261.18|2260.68|2261.18|2260.68|2259.55|2259.05|505
1687353900000|2023-06-21 13:25:00|2261.43|2260.93|2261.93|2261.43|2262.18|2261.68|2261.18|2260.68|708
1687354200000|2023-06-21 13:30:00|2261.68|2261.18|2262.43|2261.93|2262.8|2262.3|2261.43|2260.93|1476
1687354500000|2023-06-21 13:35:00|2262.18|2261.68|2262.68|2262.18|2263.3|2262.8|2261.93|2261.43|819
1687354800000|2023-06-21 13:40:00|2262.43|2261.93|2263.68|2263.18|2264.18|2263.68|2262.43|2261.93|847
1687355100000|2023-06-21 13:45:00|2263.8|2263.3|2265.93|2265.43|2265.93|2265.43|2263.68|2263.18|896
1687355400000|2023-06-21 13:50:00|2266.18|2265.68|2264.18|2263.68|2266.18|2265.68|2263.93|2263.43|809
1687355700000|2023-06-21 13:55:00|2264.3|2263.8|2263.43|2262.93|2265.18|2264.68|2262.68|2262.18|945
1687356000000|2023-06-21 14:00:00|2263.18|2262.68|2263.43|2262.93|2264.43|2263.93|2262.68|2262.18|1226
1687356300000|2023-06-21 14:05:00|2263.68|2263.18|2263.8|2263.3|2264.68|2264.18|2262.68|2262.18|859
1687356600000|2023-06-21 14:10:00|2263.82|2263.32|2265.45|2264.95|2265.7|2265.2|2263.7|2263.2|657
1687356900000|2023-06-21 14:15:00|2265.2|2264.7|2266.7|2266.2|2267.7|2267.2|2265.2|2264.7|1166
1687357200000|2023-06-21 14:20:00|2266.95|2266.45|2266.45|2265.95|2267.2|2266.7|2265.45|2264.95|832
1687357500000|2023-06-21 14:25:00|2266.7|2266.2|2266.45|2265.95|2266.95|2266.45|2265.7|2265.2|812
1687357800000|2023-06-21 14:30:00|2266.2|2265.7|2267.7|2267.2|2267.95|2267.45|2266.2|2265.7|1303
1687358100000|2023-06-21 14:35:00|2267.45|2266.95|2268.95|2268.45|2268.95|2268.45|2267.2|2266.7|1279
1687358400000|2023-06-21 14:40:00|2268.7|2268.2|2267.95|2267.45|2268.95|2268.45|2267.95|2267.45|1042
1687358700000|2023-06-21 14:45:00|2267.7|2267.2|2267.95|2267.45|2268.45|2267.95|2266.95|2266.45|906
1687359000000|2023-06-21 14:50:00|2267.7|2267.2|2267.95|2267.45|2268.2|2267.7|2266.95|2266.45|1044
1687359300000|2023-06-21 14:55:00|2268.2|2267.7|2267.7|2267.2|2268.45|2267.95|2267.2|2266.7|901
1687359600000|2023-06-21 15:00:00|2267.95|2267.45|2266.2|2265.7|2268.2|2267.7|2265.82|2265.32|929
1687359900000|2023-06-21 15:05:00|2266.45|2265.95|2262.2|2261.7|2266.45|2265.95|2261.95|2261.45|1213
1687360200000|2023-06-21 15:10:00|2261.95|2261.45|2261.2|2260.7|2262.45|2261.95|2260.32|2259.82|1392
1687360500000|2023-06-21 15:15:00|2260.95|2260.45|2262.2|2261.7|2262.7|2262.2|2260.7|2260.2|1305
1687360800000|2023-06-21 15:20:00|2262.07|2261.57|2262.84|2261.34|2263.45|2262.95|2261.7|2261.2|2527
1687361100000|2023-06-21 15:25:00|2262.85|2261.35|2264.41|2262.91|2264.42|2262.92|2262.84|2261.34|1452
1687361400000|2023-06-21 15:30:00|2264.4|2262.9|2265.65|2264.25|2267.15|2265.75|2264.39|2262.89|192
1687361700000|2023-06-21 15:35:00|2265.27|2263.87|2265.4|2264|2266.15|2264.75|2265.27|2263.87|54
1687362000000|2023-06-21 15:40:00|2265.52|2264.12|2265.15|2263.75|2265.65|2264.25|2264.65|2263.25|39
1687362300000|2023-06-21 15:45:00|2264.77|2263.37|2264.4|2263|2264.77|2263.37|2263.9|2262.5|30
1687362600000|2023-06-21 15:50:00|2264.27|2262.87|2264.65|2263.25|2264.65|2263.25|2264.02|2262.62|6
1687362900000|2023-06-21 15:55:00|2264.52|2263.12|2265.32|2263.82|2265.9|2264.5|2264.52|2263.12|10
1687363200000|2023-06-21 16:00:00|2265.31|2263.81|2265.86|2264.36|2266.37|2264.87|2265.31|2263.81|0
1687363500000|2023-06-21 16:05:00|2265.87|2264.37|2266.39|2264.89|2266.91|2265.41|2265.86|2264.36|0
1687363800000|2023-06-21 16:10:00|2266.4|2264.9|2266.4|2264.9|2266.4|2264.9|2265.87|2264.37|0
1687364100000|2023-06-21 16:15:00|2266.39|2264.89|2266.93|2265.43|2267.47|2265.97|2265.89|2264.39|0
1687364400000|2023-06-21 16:20:00|2266.92|2265.42|2266.95|2265.45|2267.48|2265.98|2266.4|2264.9|0
1687364700000|2023-06-21 16:25:00|2266.94|2265.44|2266.96|2265.46|2266.96|2265.46|2266.42|2264.92|0
1687365000000|2023-06-21 16:30:00|2266.97|2265.47|2265.95|2264.45|2267.48|2265.98|2265.94|2264.44|0
1687365300000|2023-06-21 16:35:00|2265.94|2264.44|2266.45|2264.95|2266.45|2264.95|2265.41|2263.91|0
1687365600000|2023-06-21 16:40:00|2266.46|2264.96|2266.47|2264.97|2266.97|2265.47|2265.95|2264.45|0
1687365900000|2023-06-21 16:45:00|2266.46|2264.96|2265.41|2263.91|2266.46|2264.96|2265.41|2263.91|0
1687366200000|2023-06-21 16:50:00|2265.42|2263.92|2265.42|2263.92|2266.46|2264.96|2265.41|2263.91|0
1687366500000|2023-06-21 16:55:00|2265.41|2263.91|2264.9|2263.4|2265.42|2263.92|2264.88|2263.38|0
1687366800000|2023-06-21 17:00:00|2264.89|2263.39|2264.39|2262.89|2264.89|2263.39|2263.84|2262.34|0
1687367100000|2023-06-21 17:05:00|2264.4|2262.9|2264.42|2262.92|2264.42|2262.92|2263.87|2262.37|0
1687367400000|2023-06-21 17:10:00|2264.93|2263.43|2263.88|2262.38|2264.94|2263.44|2263.88|2262.38|0
1687367700000|2023-06-21 17:15:00|2263.87|2262.37|2263.38|2261.88|2263.9|2262.4|2263.37|2261.87|0
1687368000000|2023-06-21 17:20:00|2263.37|2261.87|2262.84|2261.34|2263.38|2261.88|2262.84|2261.34|0
1687368300000|2023-06-21 17:25:00|2262.83|2261.33|2263.36|2261.86|2263.89|2262.39|2262.83|2261.33|0
1687368600000|2023-06-21 17:30:00|2263.37|2261.87|2263.89|2262.39|2263.89|2262.39|2262.84|2261.34|0
1687368900000|2023-06-21 17:35:00|2263.88|2262.38|2264.93|2263.43|2264.93|2263.43|2263.88|2262.38|0
1687369200000|2023-06-21 17:40:00|2264.92|2263.42|2264.4|2262.9|2264.93|2263.43|2263.88|2262.38|0
1687369500000|2023-06-21 17:45:00|2264.41|2262.91|2265.46|2263.96|2265.47|2263.97|2264.4|2262.9|0
1687369800000|2023-06-21 17:50:00|2265.45|2263.95|2265.98|2264.48|2265.99|2264.49|2264.95|2263.45|0
1687370100000|2023-06-21 17:55:00|2265.99|2264.49|2267.02|2265.52|2267.02|2265.52|2265.47|2263.97|0
1687370400000|2023-06-21 18:00:00|2267.01|2265.51|2266.5|2265|2267.02|2265.52|2266.5|2265|0
1687370700000|2023-06-21 18:05:00|2266.51|2265.01|2266.5|2265|2267.54|2266.04|2266.5|2265|0
1687371000000|2023-06-21 18:10:00|2266.51|2265.01|2267.01|2265.51|2267.03|2265.53|2266.5|2265|0
1687371300000|2023-06-21 18:15:00|2267.02|2265.52|2268.06|2266.56|2268.07|2266.57|2267.01|2265.51|0
1687371600000|2023-06-21 18:20:00|2268.07|2266.57|2268.55|2267.05|2268.62|2267.12|2268.04|2266.54|0
1687371900000|2023-06-21 18:25:00|2268.54|2267.04|2268.56|2267.06|2268.56|2267.06|2268.02|2266.52|0
1687372200000|2023-06-21 18:30:00|2268.55|2267.05|2269.08|2267.58|2269.1|2267.6|2268.55|2267.05|0
1687372500000|2023-06-21 18:35:00|2269.09|2267.59|2269.06|2267.56|2269.09|2267.59|2268.54|2267.04|0
1687372800000|2023-06-21 18:40:00|2268.55|2267.05|2268.55|2267.05|2269.07|2267.57|2268.02|2266.52|0
1687373100000|2023-06-21 18:45:00|2268.54|2267.04|2268.01|2266.51|2268.55|2267.05|2268.01|2266.51|0
1687373400000|2023-06-21 18:50:00|2268.02|2266.52|2268.55|2267.05|2269.08|2267.58|2268.01|2266.51|0
1687373700000|2023-06-21 18:55:00|2268.54|2267.04|2268.54|2267.04|2269.06|2267.56|2268.01|2266.51|0
1687374000000|2023-06-21 19:00:00|2268.53|2267.03|2267.45|2265.95|2268.54|2267.04|2267.44|2265.94|0
1687374300000|2023-06-21 19:05:00|2267.44|2265.94|2266.95|2265.45|2267.46|2265.96|2266.92|2265.42|0
1687374600000|2023-06-21 19:10:00|2266.94|2265.44|2267.46|2265.96|2267.47|2265.97|2266.93|2265.43|0
1687374900000|2023-06-21 19:15:00|2267.47|2265.97|2266.96|2265.46|2267.48|2265.98|2266.95|2265.45|0
1687375200000|2023-06-21 19:20:00|2266.94|2265.44|2266.41|2264.91|2266.95|2265.45|2265.91|2264.41|0
1687375500000|2023-06-21 19:25:00|2266.42|2264.92|2266.39|2264.89|2266.42|2264.92|2265.89|2264.39|0
1687375800000|2023-06-21 19:30:00|2266.4|2264.9|2264.8|2263.3|2266.4|2264.9|2264.8|2263.3|0
1687376100000|2023-06-21 19:35:00|2264.3|2262.8|2263.81|2262.31|2264.82|2263.32|2262.76|2261.26|0
1687376400000|2023-06-21 19:40:00|2263.8|2262.3|2264.36|2262.86|2264.36|2262.86|2263.29|2261.79|0
1687376700000|2023-06-21 19:45:00|2264.35|2262.85|2263.87|2262.37|2264.38|2262.88|2263.36|2261.86|0
1687377000000|2023-06-21 19:50:00|2263.88|2262.38|2263.85|2262.35|2264.4|2262.9|2263.33|2261.83|0
1687377300000|2023-06-21 19:55:00|2263.84|2262.34|2262.3|2260.8|2263.84|2262.34|2262.26|2260.76|0
1687377600000|2023-06-21 20:00:00|2262.4|2260.9|2263.17|2261.67|2263.69|2262.19|2261.78|2260.28|0
1687377900000|2023-06-21 20:05:00|2263.18|2261.68|2263.85|2262.35|2263.95|2262.45|2263.07|2261.57|0
1687378200000|2023-06-21 20:10:00|2263.95|2262.45|2262.92|2261.42|2263.95|2262.45|2262.92|2261.42|0
1687378500000|2023-06-21 20:15:00|2262.91|2261.41|2262.3|2260.8|2262.92|2261.42|2262.3|2260.8|0
1687378800000|2023-06-21 20:20:00|2262.29|2260.79|2262.55|2261.05|2262.81|2261.31|2262.04|2260.54|0
1687379100000|2023-06-21 20:25:00|2262.4|2260.9|2262.4|2260.9|2262.61|2261.11|2262.4|2260.9|0
1687379400000|2023-06-21 20:30:00|2262.5|2261|2262.81|2261.31|2262.81|2261.31|2262.3|2260.8|0
1687379700000|2023-06-21 20:35:00|2262.55|2261.05|2262.55|2261.05|2262.81|2261.31|2262.4|2260.9|0
1687380000000|2023-06-21 20:40:00|2262.56|2261.06|2262.66|2261.16|2262.92|2261.42|2262.55|2261.05|0
1687380300000|2023-06-21 20:45:00|2262.61|2261.11|2262.4|2260.9|2262.81|2261.31|2262.4|2260.9|0
1687380600000|2023-06-21 20:50:00|2262.55|2261.05|2262.55|2261.05|2262.55|2261.05|2262.19|2260.69|0
1687380900000|2023-06-21 20:55:00|2262.5|2261|2262.55|2261.05|2262.61|2261.11|2262.3|2260.8|0
1687381200000|2023-06-21 21:00:00|2262.35|2260.85|2262.71|2261.21|2262.76|2261.26|2262.24|2260.74|0
1687381500000|2023-06-21 21:05:00|2262.66|2261.16|2262.61|2261.11|2262.71|2261.21|2262.61|2261.11|0
1687381800000|2023-06-21 21:10:00|2262.6|2261.1|2262.61|2261.11|2262.61|2261.11|2262.55|2261.05|0
1687382100000|2023-06-21 21:15:00|2262.55|2261.05|2262.55|2261.05|2262.55|2261.05|2262.4|2260.9|0
1687382400000|2023-06-21 21:20:00|2262.5|2261|2262.5|2261|2262.55|2261.05|2262.5|2261|0
1687382700000|2023-06-21 21:25:00|2262.61|2261.11|2262.5|2261|2262.61|2261.11|2262.4|2260.9|0
1687383000000|2023-06-21 21:30:00|2262.61|2261.11|2262.5|2261|2262.61|2261.11|2262.5|2261|0
1687383600000|2023-06-21 21:40:00|2262.51|2261.01|2262.66|2261.16|2262.66|2261.16|2262.51|2261.01|0
1687383900000|2023-06-21 21:45:00|2262.71|2261.21|2262.5|2261|2262.71|2261.21|2262.5|2261|0
1687384200000|2023-06-21 21:50:00|2262.61|2261.11|2262.55|2261.05|2262.61|2261.11|2262.4|2260.9|0
1687384500000|2023-06-21 21:55:00|2262.45|2260.95|2262.5|2261|2262.61|2261.11|2262.45|2260.95|0
1687384800000|2023-06-21 22:00:00|2262.55|2261.05|2263.85|2262.35|2263.9|2262.4|2262.35|2260.85|0
1687385100000|2023-06-21 22:05:00|2263.9|2262.4|2263.43|2261.93|2263.95|2262.45|2263.33|2261.83|0
1687385400000|2023-06-21 22:10:00|2263.49|2261.99|2262.86|2261.36|2263.69|2262.19|2262.81|2261.31|0
1687385700000|2023-06-21 22:15:00|2262.87|2261.37|2262.3|2260.8|2262.92|2261.42|2262.3|2260.8|0
1687386000000|2023-06-21 22:20:00|2262.4|2260.9|2262.19|2260.69|2262.4|2260.9|2261.78|2260.28|0
1687386300000|2023-06-21 22:25:00|2262.04|2260.54|2261.93|2260.43|2262.09|2260.59|2261.52|2260.02|0
1687386600000|2023-06-21 22:30:00|2261.94|2260.44|2262.3|2260.8|2262.3|2260.8|2261.94|2260.44|0
1687386900000|2023-06-21 22:35:00|2262.4|2260.9|2262.19|2260.69|2262.4|2260.9|2262.19|2260.69|0
1687387200000|2023-06-21 22:40:00|2262.04|2260.54|2261.94|2260.44|2262.04|2260.54|2261.68|2260.18|0
1687387500000|2023-06-21 22:45:00|2262|2260.5|2262.05|2260.55|2262.2|2260.7|2261.94|2260.44|0
1687387800000|2023-06-21 22:50:00|2262.1|2260.6|2262.05|2260.55|2262.1|2260.6|2261.69|2260.19|0
1687388100000|2023-06-21 22:55:00|2262.2|2260.7|2262.2|2260.7|2262.41|2260.91|2262.1|2260.6|0
1687388400000|2023-06-21 23:00:00|2262.23|2260.73|2263.06|2261.56|2263.11|2261.61|2262.23|2260.73|0
1687388700000|2023-06-21 23:05:00|2262.96|2261.46|2263.21|2261.71|2263.37|2261.87|2262.96|2261.46|0
1687389000000|2023-06-21 23:10:00|2263.16|2261.66|2263.21|2261.71|2263.21|2261.71|2263.11|2261.61|0
1687389300000|2023-06-21 23:15:00|2263.22|2261.72|2263.47|2261.97|2263.63|2262.13|2263.22|2261.72|0
1687389600000|2023-06-21 23:20:00|2263.48|2261.98|2263.47|2261.97|2263.63|2262.13|2263.37|2261.87|0
1687389900000|2023-06-21 23:25:00|2263.37|2261.87|2263.06|2261.56|2263.37|2261.87|2262.96|2261.46|0
1687390200000|2023-06-21 23:30:00|2263.11|2261.61|2263.37|2261.87|2263.37|2261.87|2262.85|2261.35|0
1687390500000|2023-06-21 23:35:00|2263.27|2261.77|2263.21|2261.71|2263.27|2261.77|2263.21|2261.71|0
1687390800000|2023-06-21 23:40:00|2263.16|2261.66|2263.21|2261.71|2263.37|2261.87|2263.11|2261.61|0
1687391100000|2023-06-21 23:45:00|2263.16|2261.66|2262.96|2261.46|2263.21|2261.71|2262.85|2261.35|0
1687391400000|2023-06-21 23:50:00|2262.95|2261.45|2262.85|2261.35|2262.96|2261.46|2262.54|2261.04|0
1687391700000|2023-06-21 23:55:00|2262.9|2261.4|2262.96|2261.46|2262.96|2261.46|2262.85|2261.35|0
1687392000000|2023-06-22 00:00:00|2262.95|2261.45|2263.89|2262.39|2263.89|2262.39|2262.85|2261.35|0
1687392300000|2023-06-22 00:05:00|2263.88|2262.38|2263.47|2261.97|2263.88|2262.38|2262.85|2261.35|0
1687392600000|2023-06-22 00:10:00|2263.48|2261.98|2263.38|2261.88|2263.63|2262.13|2262.71|2261.21|0
1687392900000|2023-06-22 00:15:00|2263.28|2261.78|2262.37|2260.87|2263.38|2261.88|2260.84|2259.34|0
1687393200000|2023-06-22 00:20:00|2262.36|2260.86|2261.85|2260.35|2262.37|2260.87|2261.35|2259.85|0
1687393500000|2023-06-22 00:25:00|2261.84|2260.34|2262.35|2260.85|2262.35|2260.85|2261.34|2259.84|0
1687393800000|2023-06-22 00:30:00|2261.85|2260.35|2261.33|2259.83|2262.35|2260.85|2261.32|2259.82|0
1687394100000|2023-06-22 00:35:00|2261.32|2259.82|2260.82|2259.32|2261.32|2259.82|2260.82|2259.32|0
1687394700000|2023-06-22 00:45:00|2260.8|2259.3|2260.8|2259.3|2261.31|2259.81|2260.8|2259.3|0
1687395000000|2023-06-22 00:50:00|2260.29|2258.79|2261.05|2259.55|2261.3|2259.8|2260.29|2258.79|0
1687395300000|2023-06-22 00:55:00|2260.8|2259.3|2260.82|2259.32|2260.82|2259.32|2260.31|2258.81|0
1687395600000|2023-06-22 01:00:00|2260.32|2258.82|2260.31|2258.81|2260.83|2259.33|2260.31|2258.81|0
1687395900000|2023-06-22 01:05:00|2259.81|2258.31|2259.69|2258.19|2259.81|2258.31|2258.66|2257.16|0
1687396200000|2023-06-22 01:10:00|2259.18|2257.68|2259.15|2257.65|2259.18|2257.68|2258.65|2257.15|0
1687396500000|2023-06-22 01:15:00|2258.65|2257.15|2258.64|2257.14|2259.16|2257.66|2258.64|2257.14|0
1687396800000|2023-06-22 01:20:00|2258.65|2257.15|2258.14|2256.64|2258.65|2257.15|2258.14|2256.64|0
1687397100000|2023-06-22 01:25:00|2258.13|2256.63|2257.9|2256.4|2258.16|2256.66|2257.63|2256.13|0
1687397400000|2023-06-22 01:30:00|2257.64|2256.14|2257.13|2255.63|2257.64|2256.14|2257.12|2255.62|0
1687397700000|2023-06-22 01:35:00|2257.12|2255.62|2257.64|2256.14|2257.64|2256.14|2257.12|2255.62|0
1687398000000|2023-06-22 01:40:00|2257.9|2256.4|2257.13|2255.63|2258.15|2256.65|2257.13|2255.63|0
1687398300000|2023-06-22 01:45:00|2257.14|2255.64|2255.61|2254.11|2257.14|2255.64|2255.6|2254.1|0
1687398600000|2023-06-22 01:50:00|2256.12|2254.62|2256.12|2254.62|2256.12|2254.62|2256.12|2254.62|0
1687398900000|2023-06-22 01:55:00|2255.61|2254.11|2255.61|2254.11|2255.61|2254.11|2255.61|2254.11|0
1687399200000|2023-06-22 02:00:00|2255.6|2254.1|2255.08|2253.58|2255.6|2254.1|2255.08|2253.58|0
1687399800000|2023-06-22 02:10:00|2255.06|2253.56|2253.52|2252.02|2255.06|2253.56|2253.52|2252.02|0
1687400100000|2023-06-22 02:15:00|2253.53|2252.03|2253.02|2251.52|2253.54|2252.04|2253.02|2251.52|0
1687400400000|2023-06-22 02:20:00|2253.03|2251.53|2253.02|2251.52|2253.03|2251.53|2253.02|2251.52|0
1687400700000|2023-06-22 02:25:00|2253.53|2252.03|2254.05|2252.55|2254.05|2252.55|2253.53|2252.03|0
1687401000000|2023-06-22 02:30:00|2254.04|2252.54|2254.05|2252.55|2254.05|2252.55|2253.54|2252.04|0
1687401300000|2023-06-22 02:35:00|2254.56|2253.06|2254.56|2253.06|2254.56|2253.06|2254.56|2253.06|0
1687401600000|2023-06-22 02:40:00|2254.57|2253.07|2254.57|2253.07|2254.57|2253.07|2254.57|2253.07|0
1687402200000|2023-06-22 02:50:00|2254.06|2252.56|2254.06|2252.56|2254.57|2253.07|2254.06|2252.56|0
1687402500000|2023-06-22 02:55:00|2254.05|2252.55|2254.06|2252.56|2254.06|2252.56|2254.05|2252.55|0
1687402800000|2023-06-22 03:00:00|2254.05|2252.55|2254.06|2252.56|2254.06|2252.56|2254.05|2252.55|0
1687403100000|2023-06-22 03:05:00|2254.05|2252.55|2254.56|2253.06|2254.57|2253.07|2254.05|2252.55|0
1687403400000|2023-06-22 03:10:00|2255.07|2253.57|2255.08|2253.58|2255.08|2253.58|2255.07|2253.57|0
1687403700000|2023-06-22 03:15:00|2255.09|2253.59|2254.07|2252.57|2255.09|2253.59|2254.06|2252.56|0
1687404000000|2023-06-22 03:20:00|2254.06|2252.56|2254.07|2252.57|2254.07|2252.57|2254.06|2252.56|0
1687404300000|2023-06-22 03:25:00|2254.06|2252.56|2253.56|2252.06|2254.06|2252.56|2253.55|2252.05|0
1687404600000|2023-06-22 03:30:00|2253.57|2252.07|2254.86|2253.36|2254.86|2253.36|2253.56|2252.06|0
1687404900000|2023-06-22 03:35:00|2255.37|2253.87|2255.9|2254.4|2255.9|2254.4|2255.12|2253.62|0
1687405200000|2023-06-22 03:40:00|2255.39|2253.89|2255.39|2253.89|2255.39|2253.89|2255.39|2253.89|0
1687405500000|2023-06-22 03:45:00|2255.9|2254.4|2255.93|2254.43|2255.93|2254.43|2255.39|2253.89|0
1687405800000|2023-06-22 03:50:00|2255.92|2254.42|2255.92|2254.42|2255.93|2254.43|2255.92|2254.42|0
1687406100000|2023-06-22 03:55:00|2255.94|2254.44|2255.94|2254.44|2255.95|2254.45|2255.94|2254.44|0
1687406400000|2023-06-22 04:00:00|2255.95|2254.45|2255.9|2254.4|2255.95|2254.45|2255.9|2254.4|0
1687406700000|2023-06-22 04:05:00|2255.91|2254.41|2255.39|2253.89|2255.91|2254.41|2255.39|2253.89|0
1687407000000|2023-06-22 04:10:00|2254.88|2253.38|2254.88|2253.38|2254.88|2253.38|2254.88|2253.38|0
1687407300000|2023-06-22 04:15:00|2255.38|2253.88|2255.39|2253.89|2255.39|2253.89|2254.88|2253.38|0
1687407900000|2023-06-22 04:25:00|2255.38|2253.88|2253.84|2252.34|2255.38|2253.88|2253.59|2252.09|0
1687408200000|2023-06-22 04:30:00|2253.85|2252.35|2253.84|2252.34|2253.85|2252.35|2253.84|2252.34|0
1687408500000|2023-06-22 04:35:00|2253.85|2252.35|2254.36|2252.86|2254.36|2252.86|2253.85|2252.35|0
1687408800000|2023-06-22 04:40:00|2254.35|2252.85|2254.34|2252.84|2254.36|2252.86|2254.1|2252.6|0
1687409100000|2023-06-22 04:45:00|2254.35|2252.85|2252.83|2251.33|2254.35|2252.85|2252.83|2251.33|0
1687409400000|2023-06-22 04:50:00|2252.82|2251.32|2253.34|2251.84|2253.34|2251.84|2252.82|2251.32|0
1687409700000|2023-06-22 04:55:00|2253.33|2251.83|2253.33|2251.83|2253.34|2251.84|2252.82|2251.32|0
1687410000000|2023-06-22 05:00:00|2253.34|2251.84|2251.8|2250.3|2253.34|2251.84|2251.8|2250.3|0
1687410300000|2023-06-22 05:05:00|2251.81|2250.31|2250.8|2249.3|2251.85|2250.35|2250.8|2249.3|0
1687410600000|2023-06-22 05:10:00|2250.81|2249.31|2250.55|2249.05|2251.32|2249.82|2250.29|2248.79|0
1687410900000|2023-06-22 05:15:00|2250.8|2249.3|2251.32|2249.82|2251.32|2249.82|2250.8|2249.3|0
1687411200000|2023-06-22 05:20:00|2251.31|2249.81|2251.33|2249.83|2251.33|2249.83|2251.31|2249.81|0
1687411500000|2023-06-22 05:25:00|2251.08|2249.58|2251.35|2249.85|2251.35|2249.85|2250.82|2249.32|0
1687411800000|2023-06-22 05:30:00|2251.86|2250.36|2251.35|2249.85|2251.86|2250.36|2251.35|2249.85|0
1687412100000|2023-06-22 05:35:00|2250.84|2249.34|2251.86|2250.36|2251.86|2250.36|2250.84|2249.34|0
1687412400000|2023-06-22 05:40:00|2251.35|2249.85|2250.84|2249.34|2251.35|2249.85|2250.83|2249.33|0
1687412700000|2023-06-22 05:45:00|2250.83|2249.33|2251.39|2249.89|2251.88|2250.38|2250.83|2249.33|0
1687413000000|2023-06-22 05:50:00|2251.38|2249.88|2251.41|2249.91|2251.92|2250.42|2251.38|2249.88|0
1687413300000|2023-06-22 05:55:00|2250.9|2249.4|2251.42|2249.92|2251.42|2249.92|2249.88|2248.38|0
1687413600000|2023-06-22 06:00:00|2251.92|2250.42|2249.35|2247.85|2252.43|2250.93|2249.35|2247.85|0
1687413900000|2023-06-22 06:05:00|2249.36|2247.86|2249.89|2248.39|2250.4|2248.9|2249.35|2247.85|0
1687414200000|2023-06-22 06:10:00|2249.38|2247.88|2246.21|2244.71|2249.89|2248.39|2245.17|2243.67|0
1687414500000|2023-06-22 06:15:00|2246.22|2244.72|2248.84|2247.34|2248.85|2247.35|2246.22|2244.72|0
1687414800000|2023-06-22 06:20:00|2248.33|2246.83|2247.76|2246.26|2248.34|2246.84|2246.75|2245.25|0
1687415100000|2023-06-22 06:25:00|2248.27|2246.77|2249.29|2247.79|2249.29|2247.79|2248.26|2246.76|0
1687415400000|2023-06-22 06:30:00|2249.28|2247.78|2250.15|2248.75|2250.4|2249|2248.27|2246.77|8
1687415700000|2023-06-22 06:35:00|2250.02|2248.62|2250.52|2249.12|2250.52|2249.12|2249.9|2248.5|37
1687416000000|2023-06-22 06:40:00|2250.77|2249.37|2250.9|2249.5|2250.9|2249.5|2250.77|2249.37|1
1687416300000|2023-06-22 06:45:00|2251.15|2249.75|2251.27|2249.87|2251.27|2249.87|2251.15|2249.75|1
1687416600000|2023-06-22 06:50:00|2251.52|2250.12|2251.52|2250.12|2252.27|2250.87|2250.52|2249.12|44
1687416900000|2023-06-22 06:55:00|2251.7|2250.2|2250.1|2248.6|2251.7|2250.2|2249.08|2247.58|0
1687417200000|2023-06-22 07:00:00|2250.09|2248.59|2240.2|2239.7|2250.1|2249.45|2239.57|2239.07|4619
1687417500000|2023-06-22 07:05:00|2240.45|2239.95|2236.45|2235.95|2240.45|2239.95|2234.7|2234.2|3279
1687417800000|2023-06-22 07:10:00|2236.2|2235.7|2230.2|2229.7|2237.2|2236.7|2229.7|2229.2|2868
1687418100000|2023-06-22 07:15:00|2230.32|2229.82|2231.68|2231.18|2232.2|2231.7|2229.95|2229.45|2394
1687418400000|2023-06-22 07:20:00|2231.93|2231.43|2228.88|2228.38|2233.18|2232.68|2227.88|2227.38|2361
1687418700000|2023-06-22 07:25:00|2229|2228.5|2229.13|2228.63|2230.38|2229.88|2227.88|2227.38|1296
1687419000000|2023-06-22 07:30:00|2229.5|2229|2228.63|2228.13|2230.63|2230.13|2227.88|2227.38|2280
1687419300000|2023-06-22 07:35:00|2228.75|2228.25|2228.88|2228.38|2230.38|2229.88|2226.88|2226.38|1284
1687419600000|2023-06-22 07:40:00|2229.04|2228.54|2230.54|2230.04|2230.79|2230.29|2229.04|2228.54|1247
1687419900000|2023-06-22 07:45:00|2230.41|2229.91|2231.29|2230.79|2232.54|2232.04|2229.79|2229.29|1283
1687420200000|2023-06-22 07:50:00|2231.79|2231.29|2234.04|2233.54|2234.29|2233.79|2230.91|2230.41|1136
1687420500000|2023-06-22 07:55:00|2234.54|2234.04|2233.66|2233.16|2235.79|2235.29|2233.54|2233.04|914
1687420800000|2023-06-22 08:00:00|2233.79|2233.29|2233.91|2233.41|2234.79|2234.29|2230.91|2230.41|1113
1687421100000|2023-06-22 08:05:00|2233.79|2233.29|2236.54|2236.04|2237.79|2237.29|2233.79|2233.29|1023
1687421400000|2023-06-22 08:10:00|2236.79|2236.29|2233.79|2233.29|2236.79|2236.29|2233.79|2233.29|647
1687421700000|2023-06-22 08:15:00|2233.91|2233.41|2235.54|2235.04|2236.54|2236.04|2233.91|2233.41|631
1687422000000|2023-06-22 08:20:00|2235.66|2235.16|2235.29|2234.79|2237.41|2236.91|2235.04|2234.54|962
1687422300000|2023-06-22 08:25:00|2235.54|2235.04|2234.04|2233.54|2235.79|2235.29|2233.29|2232.79|1009
1687422600000|2023-06-22 08:30:00|2234.16|2233.66|2235.04|2234.54|2235.54|2235.04|2232.79|2232.29|743
1687422900000|2023-06-22 08:35:00|2235.16|2234.66|2236.54|2236.04|2237.04|2236.54|2235.04|2234.54|545
1687423200000|2023-06-22 08:40:00|2236.29|2235.79|2235.91|2235.41|2236.54|2236.04|2235.04|2234.54|393
1687423500000|2023-06-22 08:45:00|2235.79|2235.29|2236.04|2235.54|2236.79|2236.29|2235.54|2235.04|475
1687423800000|2023-06-22 08:50:00|2236.29|2235.79|2233.79|2233.29|2236.79|2236.29|2233.79|2233.29|645
1687424100000|2023-06-22 08:55:00|2233.91|2233.41|2234.04|2233.54|2234.66|2234.16|2232.79|2232.29|609
1687424400000|2023-06-22 09:00:00|2234.29|2233.79|2236.66|2236.16|2236.66|2236.16|2234.29|2233.79|659
1687424700000|2023-06-22 09:05:00|2236.54|2236.04|2233.91|2233.41|2236.79|2236.29|2233.79|2233.29|484
1687425000000|2023-06-22 09:10:00|2233.79|2233.29|2233.29|2232.79|2234.04|2233.54|2233.04|2232.54|521
1687425300000|2023-06-22 09:15:00|2233.16|2232.66|2232.29|2231.79|2233.54|2233.04|2231.29|2230.79|547
1687425600000|2023-06-22 09:20:00|2232.54|2232.04|2231.54|2231.04|2233.04|2232.54|2231.54|2231.04|417
1687425900000|2023-06-22 09:25:00|2231.79|2231.29|2229.54|2229.04|2231.79|2231.29|2228.66|2228.16|879
1687426200000|2023-06-22 09:30:00|2229.79|2229.29|2230.79|2230.29|2231.91|2231.41|2229.54|2229.04|479
1687426500000|2023-06-22 09:35:00|2230.91|2230.41|2231.29|2230.79|2231.66|2231.16|2230.54|2230.04|331
1687426800000|2023-06-22 09:40:00|2231.16|2230.66|2230.91|2230.41|2231.29|2230.79|2229.29|2228.79|503
1687427100000|2023-06-22 09:45:00|2230.79|2230.29|2232.54|2232.04|2233.29|2232.79|2230.79|2230.29|615
1687427400000|2023-06-22 09:50:00|2232.29|2231.79|2233.79|2233.29|2233.91|2233.41|2231.54|2231.04|528
1687427700000|2023-06-22 09:55:00|2234.04|2233.54|2230.79|2230.29|2234.04|2233.54|2229.54|2229.04|654
1687428000000|2023-06-22 10:00:00|2231.04|2230.54|2231.29|2230.79|2232.29|2231.79|2230.16|2229.66|463
1687428300000|2023-06-22 10:05:00|2231.04|2230.54|2230.04|2229.54|2231.04|2230.54|2229.91|2229.41|603
1687428600000|2023-06-22 10:10:00|2229.79|2229.29|2229.04|2228.54|2230.04|2229.54|2228.79|2228.29|462
1687428900000|2023-06-22 10:15:00|2229.29|2228.79|2228.79|2228.29|2229.79|2229.29|2228.04|2227.54|721
1687429200000|2023-06-22 10:20:00|2228.54|2228.04|2229.04|2228.54|2229.54|2229.04|2228.41|2227.91|434
1687429500000|2023-06-22 10:25:00|2229.29|2228.79|2227.79|2227.29|2230.04|2229.54|2227.29|2226.79|692
1687429800000|2023-06-22 10:30:00|2227.66|2227.16|2228.04|2227.54|2228.29|2227.79|2227.04|2226.54|373
1687430100000|2023-06-22 10:35:00|2228.16|2227.66|2228.54|2228.04|2229.04|2228.54|2227.79|2227.29|362
1687430400000|2023-06-22 10:40:00|2228.29|2227.79|2225.79|2225.29|2228.79|2228.29|2225.79|2225.29|483
1687430700000|2023-06-22 10:45:00|2225.54|2225.04|2225.54|2225.04|2226.04|2225.54|2224.16|2223.66|438
1687431000000|2023-06-22 10:50:00|2225.79|2225.29|2225.54|2225.04|2226.04|2225.54|2225.04|2224.54|466
1687431300000|2023-06-22 10:55:00|2225.29|2224.79|2225.66|2225.16|2227.04|2226.54|2225.29|2224.79|313
1687431600000|2023-06-22 11:00:00|2225.29|2224.79|2225.66|2225.16|2227.04|2226.54|2224.16|2223.66|1021
1687431900000|2023-06-22 11:05:00|2225.54|2225.04|2227.04|2226.54|2227.29|2226.79|2224.79|2224.29|2397
1687432200000|2023-06-22 11:10:00|2227.16|2226.66|2226.16|2225.66|2227.54|2227.04|2225.54|2225.04|356
1687432500000|2023-06-22 11:15:00|2226.04|2225.54|2228.41|2227.91|2228.41|2227.91|2225.29|2224.79|280
1687432800000|2023-06-22 11:20:00|2228.29|2227.79|2228.66|2228.16|2229.79|2229.29|2228.04|2227.54|363
1687433100000|2023-06-22 11:25:00|2228.54|2228.04|2228.54|2228.04|2229.79|2229.29|2228.54|2228.04|184
1687433400000|2023-06-22 11:30:00|2228.66|2228.16|2229.29|2228.79|2229.79|2229.29|2227.79|2227.29|321
1687433700000|2023-06-22 11:35:00|2229.04|2228.54|2229.29|2228.79|2230.04|2229.54|2228.54|2228.04|298
1687434000000|2023-06-22 11:40:00|2229.36|2228.86|2230.98|2230.48|2230.98|2230.48|2229.36|2228.86|435
1687434300000|2023-06-22 11:45:00|2230.86|2230.36|2230.98|2230.48|2231.36|2230.86|2229.86|2229.36|304
1687434600000|2023-06-22 11:50:00|2231.11|2230.61|2230.36|2229.86|2231.48|2230.98|2230.23|2229.73|173
1687434900000|2023-06-22 11:55:00|2230.23|2229.73|2230.36|2229.86|2230.36|2229.86|2229.11|2228.61|591
1687435200000|2023-06-22 12:00:00|2230.61|2230.11|2230.36|2229.86|2231.36|2230.86|2230.11|2229.61|629
1687435500000|2023-06-22 12:05:00|2230.61|2230.11|2231.36|2230.86|2231.36|2230.86|2229.86|2229.36|293
1687435800000|2023-06-22 12:10:00|2231.11|2230.61|2232.11|2231.61|2232.11|2231.61|2231.11|2230.61|244
1687436100000|2023-06-22 12:15:00|2231.98|2231.48|2234.11|2233.61|2234.61|2234.11|2231.73|2231.23|1070
1687436400000|2023-06-22 12:20:00|2233.98|2233.48|2234.73|2234.23|2234.73|2234.23|2233.11|2232.61|380
1687436700000|2023-06-22 12:25:00|2234.86|2234.36|2231.61|2231.11|2235.11|2234.61|2231.61|2231.11|731
1687437000000|2023-06-22 12:30:00|2232.23|2231.73|2233.36|2232.86|2233.61|2233.11|2230.61|2230.11|816
1687437300000|2023-06-22 12:35:00|2233.48|2232.98|2232.36|2231.86|2234.61|2234.11|2231.86|2231.36|242
1687437600000|2023-06-22 12:40:00|2232.11|2231.61|2233.36|2232.86|2233.48|2232.98|2232.11|2231.61|251
1687437900000|2023-06-22 12:45:00|2233.23|2232.73|2233.48|2232.98|2234.11|2233.61|2233.11|2232.61|216
1687438200000|2023-06-22 12:50:00|2233.36|2232.86|2232.86|2232.36|2234.36|2233.86|2232.86|2232.36|247
1687438500000|2023-06-22 12:55:00|2232.73|2232.23|2232.61|2232.11|2233.61|2233.11|2232.11|2231.61|438
1687438800000|2023-06-22 13:00:00|2232.48|2231.98|2234.11|2233.61|2234.23|2233.73|2232.36|2231.86|360
1687439100000|2023-06-22 13:05:00|2234.36|2233.86|2233.98|2233.48|2235.11|2234.61|2233.36|2232.86|377
1687439400000|2023-06-22 13:10:00|2233.86|2233.36|2234.36|2233.86|2235.11|2234.61|2233.61|2233.11|338
1687439700000|2023-06-22 13:15:00|2234.11|2233.61|2231.61|2231.11|2234.36|2233.86|2231.36|2230.86|635
1687440000000|2023-06-22 13:20:00|2231.86|2231.36|2230.86|2230.36|2232.11|2231.61|2230.61|2230.11|425
1687440300000|2023-06-22 13:25:00|2230.61|2230.11|2231.11|2230.61|2231.61|2231.11|2230.61|2230.11|578
1687440600000|2023-06-22 13:30:00|2231.23|2230.73|2229.86|2229.36|2232.36|2231.86|2229.61|2229.11|808
1687440900000|2023-06-22 13:35:00|2229.73|2229.23|2229.98|2229.48|2231.11|2230.61|2229.11|2228.61|879
1687441200000|2023-06-22 13:40:00|2229.86|2229.36|2230.11|2229.61|2230.61|2230.11|2228.61|2228.11|534
1687441500000|2023-06-22 13:45:00|2229.86|2229.36|2230.61|2230.11|2231.23|2230.73|2229.61|2229.11|446
1687441800000|2023-06-22 13:50:00|2230.48|2229.98|2232.61|2232.11|2233.11|2232.61|2230.48|2229.98|1035
1687442100000|2023-06-22 13:55:00|2232.73|2232.23|2233.11|2232.61|2234.23|2233.73|2232.61|2232.11|651
1687442400000|2023-06-22 14:00:00|2233.36|2232.86|2234.61|2234.11|2234.86|2234.36|2232.86|2232.36|622
1687442700000|2023-06-22 14:05:00|2234.73|2234.23|2234.36|2233.86|2234.86|2234.36|2233.23|2232.73|615
1687443000000|2023-06-22 14:10:00|2234.54|2234.04|2236.04|2235.54|2236.54|2236.04|2234.54|2234.04|769
1687443300000|2023-06-22 14:15:00|2236.16|2235.66|2236.41|2235.91|2236.66|2236.16|2235.54|2235.04|837
1687443600000|2023-06-22 14:20:00|2236.54|2236.04|2237.54|2237.04|2237.79|2237.29|2236.29|2235.79|1016
1687443900000|2023-06-22 14:25:00|2237.79|2237.29|2238.29|2237.79|2239.29|2238.79|2237.54|2237.04|834
1687444200000|2023-06-22 14:30:00|2238.41|2237.91|2238.16|2237.66|2239.41|2238.91|2237.79|2237.29|674
1687444500000|2023-06-22 14:35:00|2238.04|2237.54|2237.29|2236.79|2239.29|2238.79|2237.29|2236.79|493
1687444800000|2023-06-22 14:40:00|2237.04|2236.54|2235.54|2235.04|2237.54|2237.04|2234.54|2234.04|1073
1687445100000|2023-06-22 14:45:00|2235.29|2234.79|2236.79|2236.29|2236.79|2236.29|2235.29|2234.79|681
1687445400000|2023-06-22 14:50:00|2236.91|2236.41|2236.29|2235.79|2237.54|2237.04|2236.04|2235.54|479
1687445700000|2023-06-22 14:55:00|2236.16|2235.66|2235.41|2234.91|2236.29|2235.79|2235.04|2234.54|410
1687446000000|2023-06-22 15:00:00|2235.29|2234.79|2236.04|2235.54|2236.04|2235.54|2234.54|2234.04|505
1687446300000|2023-06-22 15:05:00|2235.79|2235.29|2233.79|2233.29|2236.04|2235.54|2233.54|2233.04|1263
1687446600000|2023-06-22 15:10:00|2234.04|2233.54|2236.54|2236.04|2236.54|2236.04|2234.04|2233.54|1137
1687446900000|2023-06-22 15:15:00|2236.79|2236.29|2237.54|2237.04|2237.91|2237.41|2236.29|2235.79|1851
1687447200000|2023-06-22 15:20:00|2237.79|2237.29|2237.02|2235.52|2238.04|2237.54|2236.04|2235.52|2311
1687447500000|2023-06-22 15:25:00|2237.01|2235.51|2238.01|2236.51|2238.02|2236.52|2237.01|2235.51|782
1687447800000|2023-06-22 15:30:00|2238.02|2236.52|2237.61|2236.21|2238.02|2236.52|2236.74|2235.34|282
1687448100000|2023-06-22 15:35:00|2237.74|2236.34|2239.86|2238.46|2239.99|2238.59|2237.36|2235.96|109
1687448400000|2023-06-22 15:40:00|2239.74|2238.34|2239.11|2237.71|2241.61|2240.21|2237.99|2236.59|52
1687448700000|2023-06-22 15:45:00|2238.74|2237.34|2239.11|2237.71|2239.24|2237.84|2238.49|2237.09|13
1687449000000|2023-06-22 15:50:00|2239.24|2237.84|2238.74|2237.34|2239.24|2237.84|2238.74|2237.34|1
1687449300000|2023-06-22 15:55:00|2238.86|2237.46|2242.16|2240.66|2242.16|2240.71|2238.86|2237.46|22
1687449600000|2023-06-22 16:00:00|2242.15|2240.65|2241.09|2239.59|2242.15|2240.65|2240.57|2239.07|0
1687449900000|2023-06-22 16:05:00|2241.08|2239.58|2240.58|2239.08|2241.09|2239.59|2240.06|2238.56|0
1687450200000|2023-06-22 16:10:00|2240.59|2239.09|2240.57|2239.07|2240.59|2239.09|2240.56|2239.06|0
1687450500000|2023-06-22 16:15:00|2240.58|2239.08|2240.07|2238.57|2241.11|2239.61|2240.07|2238.57|0
1687450800000|2023-06-22 16:20:00|2240.06|2238.56|2240.62|2239.12|2240.62|2239.12|2240.06|2238.56|0
1687451100000|2023-06-22 16:25:00|2240.61|2239.11|2240.58|2239.08|2240.61|2239.11|2240.05|2238.55|0
1687451400000|2023-06-22 16:30:00|2240.57|2239.07|2241.56|2240.06|2241.6|2240.1|2240.57|2239.07|0
1687451700000|2023-06-22 16:35:00|2241.57|2240.07|2241.56|2240.06|2242.09|2240.59|2241.55|2240.05|0
1687452000000|2023-06-22 16:40:00|2241.55|2240.05|2241.01|2239.51|2241.56|2240.06|2240.51|2239.01|0
1687452300000|2023-06-22 16:45:00|2241.02|2239.52|2240.5|2239|2241.03|2239.53|2240.5|2239|0
1687452600000|2023-06-22 16:50:00|2240.51|2239.01|2240.48|2238.98|2240.51|2239.01|2239.98|2238.48|0
1687452900000|2023-06-22 16:55:00|2240.49|2238.99|2241.01|2239.51|2241.02|2239.52|2240.48|2238.98|0
1687453200000|2023-06-22 17:00:00|2241|2239.5|2239.42|2237.92|2241.01|2239.51|2239.41|2237.91|0
1687453500000|2023-06-22 17:05:00|2239.41|2237.91|2239.39|2237.89|2240.47|2238.97|2238.9|2237.4|0
1687453800000|2023-06-22 17:10:00|2239.4|2237.9|2239.4|2237.9|2239.41|2237.91|2239.39|2237.89|0
1687454100000|2023-06-22 17:15:00|2238.9|2237.4|2239.42|2237.92|2239.42|2237.92|2238.88|2237.38|0
1687454400000|2023-06-22 17:20:00|2239.41|2237.91|2239.93|2238.43|2239.93|2238.43|2239.41|2237.91|0
1687454700000|2023-06-22 17:25:00|2239.94|2238.44|2239.94|2238.44|2239.95|2238.45|2239.42|2237.92|0
1687455000000|2023-06-22 17:30:00|2239.93|2238.43|2239.43|2237.93|2240.46|2238.96|2239.42|2237.92|0
1687455300000|2023-06-22 17:35:00|2239.42|2237.92|2239.95|2238.45|2239.95|2238.45|2238.91|2237.41|0
1687455600000|2023-06-22 17:40:00|2239.96|2238.46|2241.49|2239.99|2241.5|2240|2239.95|2238.45|0
1687455900000|2023-06-22 17:45:00|2241.5|2240|2241.49|2239.99|2241.5|2240|2240.98|2239.48|0
1687456200000|2023-06-22 17:50:00|2241.5|2240|2241.5|2240|2241.51|2240.01|2240.99|2239.49|0
1687456500000|2023-06-22 17:55:00|2241.51|2240.01|2242.52|2241.02|2242.53|2241.03|2241.51|2240.01|0
1687456800000|2023-06-22 18:00:00|2242.53|2241.03|2242.54|2241.04|2243.04|2241.54|2242.02|2240.52|0
1687457100000|2023-06-22 18:05:00|2242.53|2241.03|2241.51|2240.01|2242.54|2241.04|2241.51|2240.01|0
1687457400000|2023-06-22 18:10:00|2241.76|2240.26|2241.53|2240.03|2242.03|2240.53|2241.51|2240.01|0
1687457700000|2023-06-22 18:15:00|2241.52|2240.02|2240.5|2239|2241.53|2240.03|2240.5|2239|0
1687458000000|2023-06-22 18:20:00|2240.51|2239.01|2241.03|2239.53|2241.03|2239.53|2240.5|2239|0
1687458300000|2023-06-22 18:25:00|2241.53|2240.03|2242.06|2240.56|2242.56|2241.06|2241.02|2239.52|0
1687458600000|2023-06-22 18:30:00|2242.05|2240.55|2241.55|2240.05|2243.09|2241.59|2241.52|2240.02|0
1687458900000|2023-06-22 18:35:00|2241.54|2240.04|2242.58|2241.08|2242.58|2241.08|2241.53|2240.03|0
1687459200000|2023-06-22 18:40:00|2242.07|2240.57|2242.58|2241.08|2242.58|2241.08|2242.06|2240.56|0
1687459500000|2023-06-22 18:45:00|2242.57|2241.07|2241.55|2240.05|2242.58|2241.08|2241.54|2240.04|0
1687459800000|2023-06-22 18:50:00|2241.56|2240.06|2242.07|2240.57|2242.07|2240.57|2241.55|2240.05|0
1687460100000|2023-06-22 18:55:00|2242.08|2240.58|2243.11|2241.61|2243.11|2241.61|2242.07|2240.57|0
1687460400000|2023-06-22 19:00:00|2243.12|2241.62|2242.07|2240.57|2243.12|2241.62|2242.07|2240.57|0
1687460700000|2023-06-22 19:05:00|2242.06|2240.56|2241.73|2240.23|2242.59|2241.09|2241.73|2240.23|0
1687461000000|2023-06-22 19:10:00|2241.74|2240.24|2241.74|2240.24|2242|2240.5|2241.22|2239.72|0
1687461300000|2023-06-22 19:15:00|2241.23|2239.73|2240.96|2239.46|2241.75|2240.25|2240.7|2239.2|0
1687461600000|2023-06-22 19:20:00|2240.71|2239.21|2240.18|2238.68|2241.22|2239.72|2240.16|2238.66|0
1687461900000|2023-06-22 19:25:00|2240.17|2238.67|2239.64|2238.14|2240.18|2238.68|2239.64|2238.14|0
1687462200000|2023-06-22 19:30:00|2239.63|2238.13|2239.13|2237.63|2239.64|2238.14|2239.11|2237.61|0
1687462500000|2023-06-22 19:35:00|2239.14|2237.64|2240.7|2239.2|2240.7|2239.2|2239.13|2237.63|0
1687462800000|2023-06-22 19:40:00|2240.71|2239.21|2240.71|2239.21|2240.71|2239.21|2240.18|2238.68|0
1687463100000|2023-06-22 19:45:00|2240.7|2239.2|2241.71|2240.21|2241.72|2240.22|2240.7|2239.2|0
1687463400000|2023-06-22 19:50:00|2241.72|2240.22|2241.75|2240.25|2241.75|2240.25|2240.69|2239.19|0
1687463700000|2023-06-22 19:55:00|2241.74|2240.24|2242.27|2240.77|2242.27|2240.77|2240.7|2239.2|0
1687464000000|2023-06-22 20:00:00|2242.26|2240.76|2242.11|2240.61|2242.88|2241.38|2241.39|2239.89|0
1687464300000|2023-06-22 20:05:00|2242.01|2240.51|2240.52|2239.02|2242.01|2240.51|2240.37|2238.87|0
1687464600000|2023-06-22 20:10:00|2240.62|2239.12|2240.98|2239.48|2241.24|2239.74|2240.37|2238.87|0
1687464900000|2023-06-22 20:15:00|2240.99|2239.49|2241.5|2240|2241.75|2240.25|2240.99|2239.49|0
1687465200000|2023-06-22 20:20:00|2241.55|2240.05|2241.24|2239.74|2242.01|2240.51|2241.14|2239.64|0
1687465500000|2023-06-22 20:25:00|2241.19|2239.69|2241.65|2240.15|2241.65|2240.15|2241.19|2239.69|0
1687465800000|2023-06-22 20:30:00|2241.75|2240.25|2242.01|2240.51|2242.11|2240.61|2241.75|2240.25|0
1687466100000|2023-06-22 20:35:00|2242.11|2240.61|2242.38|2240.88|2242.53|2241.03|2242.11|2240.61|0
1687466400000|2023-06-22 20:40:00|2242.53|2241.03|2242.64|2241.14|2242.64|2241.14|2242.53|2241.03|0
1687466700000|2023-06-22 20:45:00|2242.58|2241.08|2242.79|2241.29|2242.79|2241.29|2242.28|2240.78|0
1687467000000|2023-06-22 20:50:00|2242.89|2241.39|2243.22|2241.72|2243.48|2241.98|2242.64|2241.14|0
1687467300000|2023-06-22 20:55:00|2243.17|2241.67|2242.86|2241.36|2243.63|2242.13|2242.66|2241.16|0
1687467600000|2023-06-22 21:00:00|2242.87|2241.37|2243.38|2241.88|2243.53|2242.03|2242.87|2241.37|0
1687467900000|2023-06-22 21:05:00|2243.33|2241.83|2243.53|2242.03|2243.58|2242.08|2243.32|2241.82|0
1687468200000|2023-06-22 21:10:00|2243.48|2241.98|2243.32|2241.82|2243.48|2241.98|2243.32|2241.82|0
1687468500000|2023-06-22 21:15:00|2243.27|2241.77|2243.48|2241.98|2243.53|2242.03|2243.27|2241.77|0
1687468800000|2023-06-22 21:20:00|2243.33|2241.83|2243.32|2241.82|2243.33|2241.83|2243.32|2241.82|0
1687469100000|2023-06-22 21:25:00|2243.27|2241.77|2243.32|2241.82|2243.33|2241.83|2243.27|2241.77|0
1687469400000|2023-06-22 21:30:00|2243.27|2241.77|2243.22|2241.72|2243.33|2241.83|2243.12|2241.62|0
1687470000000|2023-06-22 21:40:00|2243.32|2241.82|2243.17|2241.67|2243.38|2241.88|2243.17|2241.67|0
1687470300000|2023-06-22 21:45:00|2243.22|2241.72|2243.22|2241.72|2243.43|2241.93|2243.22|2241.72|0
1687470900000|2023-06-22 21:55:00|2243.32|2241.82|2243.58|2242.08|2243.58|2242.08|2243.17|2241.67|0
1687471200000|2023-06-22 22:00:00|2243.57|2242.07|2242.61|2241.11|2243.57|2242.07|2242.25|2240.75|0
1687471500000|2023-06-22 22:05:00|2242.6|2241.1|2242.25|2240.75|2242.61|2241.11|2242.25|2240.75|0
1687471800000|2023-06-22 22:10:00|2242.3|2240.8|2242.25|2240.75|2242.61|2241.11|2242.2|2240.7|0
1687472100000|2023-06-22 22:15:00|2242.35|2240.85|2242.61|2241.11|2242.61|2241.11|2242.25|2240.75|0
1687472400000|2023-06-22 22:20:00|2242.6|2241.1|2242.86|2241.36|2243.22|2241.72|2242.5|2241|0
1687472700000|2023-06-22 22:25:00|2242.87|2241.37|2243.12|2241.62|2243.22|2241.72|2242.66|2241.16|0
1687473000000|2023-06-22 22:30:00|2243.07|2241.57|2242.86|2241.36|2243.12|2241.62|2242.76|2241.26|0
1687473300000|2023-06-22 22:35:00|2242.81|2241.31|2242.86|2241.36|2242.86|2241.36|2242.76|2241.26|0
1687473600000|2023-06-22 22:40:00|2242.87|2241.37|2243.12|2241.62|2243.12|2241.62|2242.86|2241.36|0
1687473900000|2023-06-22 22:45:00|2243.07|2241.57|2242.86|2241.36|2243.12|2241.62|2242.86|2241.36|0
1687474200000|2023-06-22 22:50:00|2242.91|2241.41|2242.86|2241.36|2242.97|2241.47|2242.86|2241.36|0
1687474500000|2023-06-22 22:55:00|2242.91|2241.41|2242.86|2241.36|2242.97|2241.47|2242.86|2241.36|0
1687474800000|2023-06-22 23:00:00|2242.91|2241.41|2242.86|2241.36|2243.12|2241.62|2242.86|2241.36|0
1687475100000|2023-06-22 23:05:00|2242.91|2241.41|2242.61|2241.11|2242.97|2241.47|2242.61|2241.11|0
1687475400000|2023-06-22 23:10:00|2242.76|2241.26|2242.97|2241.47|2242.97|2241.47|2242.61|2241.11|0
1687475700000|2023-06-22 23:15:00|2242.91|2241.41|2242.86|2241.36|2242.91|2241.41|2242.86|2241.36|0
1687476000000|2023-06-22 23:20:00|2242.87|2241.37|2242.76|2241.26|2242.97|2241.47|2242.76|2241.26|0
1687476300000|2023-06-22 23:25:00|2242.61|2241.11|2242.76|2241.26|2242.76|2241.26|2242.5|2241|0
1687476600000|2023-06-22 23:30:00|2242.61|2241.11|2242.61|2241.11|2242.76|2241.26|2242.5|2241|0
1687476900000|2023-06-22 23:35:00|2242.76|2241.26|2242.76|2241.26|2242.81|2241.31|2242.61|2241.11|0
1687477200000|2023-06-22 23:40:00|2242.86|2241.36|2242.61|2241.11|2242.86|2241.36|2242.5|2241|0
1687477500000|2023-06-22 23:45:00|2242.6|2241.1|2242.61|2241.11|2242.76|2241.26|2242.35|2240.85|0
1687477800000|2023-06-22 23:50:00|2242.66|2241.16|2242.76|2241.26|2242.97|2241.47|2242.61|2241.11|0
1687478100000|2023-06-22 23:55:00|2242.61|2241.11|2242.09|2240.59|2242.76|2241.26|2241.99|2240.49|0
1687478400000|2023-06-23 00:00:00|2242.04|2240.54|2241.73|2240.23|2242.04|2240.54|2241.48|2239.98|0
1687478700000|2023-06-23 00:05:00|2241.68|2240.18|2241.73|2240.23|2241.99|2240.49|2241.63|2240.13|0
1687479000000|2023-06-23 00:10:00|2241.68|2240.18|2241.37|2239.87|2241.68|2240.18|2241.22|2239.72|0
1687479300000|2023-06-23 00:15:00|2241.27|2239.77|2239.97|2238.47|2241.27|2239.77|2239.21|2237.71|0
1687479600000|2023-06-23 00:20:00|2240.22|2238.72|2240.21|2238.71|2240.22|2238.72|2239.71|2238.21|0
1687479900000|2023-06-23 00:25:00|2240.22|2238.72|2239.71|2238.21|2240.22|2238.72|2239.7|2238.2|0
1687480200000|2023-06-23 00:30:00|2240.21|2238.71|2238.19|2236.69|2240.21|2238.71|2238.19|2236.69|0
1687480500000|2023-06-23 00:35:00|2238.69|2237.19|2239.2|2237.7|2239.2|2237.7|2238.19|2236.69|0
1687480800000|2023-06-23 00:40:00|2239.19|2237.69|2239.2|2237.7|2239.2|2237.7|2239.19|2237.69|0
1687481100000|2023-06-23 00:45:00|2239.19|2237.69|2239.2|2237.7|2239.71|2238.21|2239.19|2237.69|0
1687481400000|2023-06-23 00:50:00|2239.21|2237.71|2239.2|2237.7|2239.21|2237.71|2239.2|2237.7|0
1687481700000|2023-06-23 00:55:00|2238.69|2237.19|2238.69|2237.19|2238.69|2237.19|2238.69|2237.19|0
1687482000000|2023-06-23 01:00:00|2238.67|2237.17|2237.66|2236.16|2238.67|2237.17|2237.66|2236.16|0
1687482300000|2023-06-23 01:05:00|2237.65|2236.15|2237.65|2236.15|2237.65|2236.15|2237.65|2236.15|0
1687482600000|2023-06-23 01:10:00|2237.66|2236.16|2237.65|2236.15|2237.66|2236.16|2237.65|2236.15|0
1687482900000|2023-06-23 01:15:00|2237.66|2236.16|2237.65|2236.15|2238.16|2236.66|2237.65|2236.15|0
1687483200000|2023-06-23 01:20:00|2237.64|2236.14|2237.64|2236.14|2237.64|2236.14|2237.13|2235.63|0
1687483500000|2023-06-23 01:25:00|2237.63|2236.13|2237.13|2235.63|2237.64|2236.14|2237.13|2235.63|0
1687483800000|2023-06-23 01:30:00|2236.62|2235.12|2234.58|2233.08|2236.63|2235.13|2234.07|2232.57|0
1687484100000|2023-06-23 01:35:00|2235.09|2233.59|2233.56|2232.06|2235.09|2233.59|2233.56|2232.06|0
1687484400000|2023-06-23 01:40:00|2233.55|2232.05|2232.54|2231.04|2233.55|2232.05|2232.54|2231.04|0
1687484700000|2023-06-23 01:45:00|2232.55|2231.05|2231.52|2230.02|2232.55|2231.05|2231.01|2229.51|0
1687485000000|2023-06-23 01:50:00|2232.03|2230.53|2232.53|2231.03|2232.54|2231.04|2232.03|2230.53|0
1687485300000|2023-06-23 01:55:00|2232.54|2231.04|2232.53|2231.03|2232.54|2231.04|2232.02|2230.52|0
1687485600000|2023-06-23 02:00:00|2232.52|2231.02|2232.02|2230.52|2232.53|2231.03|2232.01|2230.51|0
1687485900000|2023-06-23 02:05:00|2232.01|2230.51|2231|2229.5|2232.02|2230.52|2231|2229.5|0
1687486200000|2023-06-23 02:10:00|2231.51|2230.01|2232.02|2230.52|2232.02|2230.52|2231.51|2230.01|0
1687486500000|2023-06-23 02:15:00|2231.52|2230.02|2231.51|2230.01|2231.52|2230.02|2231.51|2230.01|0
1687486800000|2023-06-23 02:20:00|2231|2229.5|2231|2229.5|2231.01|2229.51|2231|2229.5|0
1687487100000|2023-06-23 02:25:00|2231.01|2229.51|2231|2229.5|2231.51|2230.01|2231|2229.5|0
1687487400000|2023-06-23 02:30:00|2230.5|2229|2229.34|2227.84|2230.5|2229|2229.34|2227.84|0
1687487700000|2023-06-23 02:35:00|2229.35|2227.85|2229.34|2227.84|2229.35|2227.85|2229.34|2227.84|0
1687488000000|2023-06-23 02:40:00|2229.35|2227.85|2229.35|2227.85|2229.35|2227.85|2229.34|2227.84|0
1687488600000|2023-06-23 02:50:00|2228.85|2227.35|2228.33|2226.83|2228.85|2227.35|2228.33|2226.83|0
1687488900000|2023-06-23 02:55:00|2228.34|2226.84|2228.85|2227.35|2228.85|2227.35|2228.33|2226.83|0
1687489200000|2023-06-23 03:00:00|2229.35|2227.85|2229.36|2227.86|2229.36|2227.86|2229.35|2227.85|0
1687489500000|2023-06-23 03:05:00|2229.35|2227.85|2228.35|2226.85|2229.36|2227.86|2228.35|2226.85|0
1687489800000|2023-06-23 03:10:00|2228.85|2227.35|2228.86|2227.36|2229.36|2227.86|2228.85|2227.35|0
1687490100000|2023-06-23 03:15:00|2229.11|2227.61|2228.85|2227.35|2229.36|2227.86|2228.85|2227.35|0
1687490700000|2023-06-23 03:25:00|2229.35|2227.85|2229.36|2227.86|2229.36|2227.86|2229.35|2227.85|0
1687491000000|2023-06-23 03:30:00|2228.85|2227.35|2228.34|2226.84|2229.36|2227.86|2228.34|2226.84|0
1687491300000|2023-06-23 03:35:00|2227.84|2226.34|2228.87|2227.37|2228.87|2227.37|2227.84|2226.34|0
1687491600000|2023-06-23 03:40:00|2229.37|2227.87|2227.85|2226.35|2229.37|2227.87|2227.85|2226.35|0
1687491900000|2023-06-23 03:45:00|2228.36|2226.86|2228.36|2226.86|2228.36|2226.86|2228.35|2226.85|0
1687492200000|2023-06-23 03:50:00|2228.35|2226.85|2227.33|2225.83|2228.36|2226.86|2227.33|2225.83|0
1687492500000|2023-06-23 03:55:00|2227.32|2225.82|2227.31|2225.81|2227.32|2225.82|2226.81|2225.31|0
1687492800000|2023-06-23 04:00:00|2227.32|2225.82|2226.82|2225.32|2227.32|2225.82|2226.81|2225.31|0
1687493100000|2023-06-23 04:05:00|2226.81|2225.31|2226.81|2225.31|2226.82|2225.32|2226.81|2225.31|0
1687493400000|2023-06-23 04:10:00|2226.3|2224.8|2226.8|2225.3|2226.81|2225.31|2226.29|2224.79|0
1687493700000|2023-06-23 04:15:00|2226.3|2224.8|2226.8|2225.3|2226.8|2225.3|2226.3|2224.8|0
1687494000000|2023-06-23 04:20:00|2226.29|2224.79|2226.54|2225.04|2226.8|2225.3|2226.29|2224.79|0
1687494300000|2023-06-23 04:25:00|2226.29|2224.79|2224.76|2223.26|2226.3|2224.8|2224.76|2223.26|0
1687494600000|2023-06-23 04:30:00|2224.77|2223.27|2225.78|2224.28|2225.78|2224.28|2224.76|2223.26|0
1687494900000|2023-06-23 04:35:00|2225.79|2224.29|2225.8|2224.3|2225.8|2224.3|2225.79|2224.29|0
1687495200000|2023-06-23 04:40:00|2225.3|2223.8|2226.29|2224.79|2226.3|2224.8|2224.78|2223.28|0
1687495500000|2023-06-23 04:45:00|2225.79|2224.29|2225.81|2224.31|2225.81|2224.31|2225.28|2223.78|0
1687495800000|2023-06-23 04:50:00|2225.31|2223.81|2225.3|2223.8|2225.31|2223.81|2224.8|2223.3|0
1687496100000|2023-06-23 04:55:00|2224.8|2223.3|2224.77|2223.27|2225.3|2223.8|2224.76|2223.26|0
1687496400000|2023-06-23 05:00:00|2224.76|2223.26|2224.26|2222.76|2224.77|2223.27|2224.26|2222.76|0
1687496700000|2023-06-23 05:05:00|2224.27|2222.77|2225.29|2223.79|2225.29|2223.79|2224.26|2222.76|0
1687497000000|2023-06-23 05:10:00|2225.28|2223.78|2224.95|2223.45|2225.45|2223.95|2224.89|2223.39|0
1687497300000|2023-06-23 05:15:00|2224.96|2223.46|2226.46|2224.96|2226.47|2224.97|2224.96|2223.46|0
1687497600000|2023-06-23 05:20:00|2225.96|2224.46|2224.94|2223.44|2225.96|2224.46|2224.94|2223.44|0
1687497900000|2023-06-23 05:25:00|2225.44|2223.94|2225.43|2223.93|2225.44|2223.94|2224.92|2223.42|0
1687498200000|2023-06-23 05:30:00|2225.44|2223.94|2225.44|2223.94|2225.44|2223.94|2225.43|2223.93|0
1687498500000|2023-06-23 05:35:00|2225.94|2224.44|2225.95|2224.45|2225.95|2224.45|2225.44|2223.94|0
1687498800000|2023-06-23 05:40:00|2225.94|2224.44|2226.97|2225.47|2226.98|2225.48|2225.94|2224.44|0
1687499100000|2023-06-23 05:45:00|2227.47|2225.97|2229.03|2227.53|2229.03|2227.53|2226.96|2225.46|0
1687499400000|2023-06-23 05:50:00|2229.04|2227.54|2228.52|2227.02|2229.05|2227.55|2228.52|2227.02|0
1687499700000|2023-06-23 05:55:00|2228.53|2227.03|2229.49|2227.99|2229.49|2227.99|2228.46|2226.96|0
1687500000000|2023-06-23 06:00:00|2229.48|2227.98|2230.43|2228.93|2231.49|2229.99|2228.46|2226.96|0
1687500300000|2023-06-23 06:05:00|2230.44|2228.94|2228.41|2226.91|2230.44|2228.94|2227.89|2226.39|0
1687500600000|2023-06-23 06:10:00|2228.91|2227.41|2229.44|2227.94|2229.95|2228.45|2228.41|2226.91|0
1687500900000|2023-06-23 06:15:00|2228.94|2227.44|2227.93|2226.43|2229.44|2227.94|2227.43|2225.93|0
1687501200000|2023-06-23 06:20:00|2228.43|2226.93|2229.95|2228.45|2229.95|2228.45|2228.43|2226.93|0
1687501500000|2023-06-23 06:25:00|2230.2|2228.7|2228.94|2227.44|2230.45|2228.95|2228.93|2227.43|0
1687501800000|2023-06-23 06:30:00|2228.93|2227.43|2229.45|2227.95|2229.45|2227.95|2228.93|2227.43|0
1687502100000|2023-06-23 06:35:00|2229.48|2227.98|2228.47|2226.97|2229.48|2227.98|2227.96|2226.46|0
1687502400000|2023-06-23 06:40:00|2228.72|2227.22|2227.96|2226.46|2228.98|2227.48|2227.45|2225.95|0
1687502700000|2023-06-23 06:45:00|2228.46|2226.96|2228.45|2226.95|2228.46|2226.96|2227.96|2226.46|0
1687503000000|2023-06-23 06:50:00|2227.95|2226.45|2227.96|2226.46|2228.97|2227.47|2227.45|2225.95|0
1687503300000|2023-06-23 06:55:00|2228.46|2226.96|2229.48|2227.98|2229.99|2228.49|2227.96|2226.46|0
1687503600000|2023-06-23 07:00:00|2229.98|2228.48|2226.63|2225.13|2229.98|2228.48|2226.63|2225.13|0
1687503900000|2023-06-23 07:05:00|2227.13|2225.63|2230.01|2228.51|2230.01|2228.51|2227.13|2225.63|0
1687504200000|2023-06-23 07:10:00|2230.51|2229.01|2231.02|2229.52|2231.53|2230.03|2229|2227.5|0
1687504500000|2023-06-23 07:15:00|2231.03|2229.53|2233.58|2232.08|2234.14|2232.64|2231.03|2229.53|0
1687504800000|2023-06-23 07:20:00|2234.08|2232.58|2232.19|2230.69|2234.59|2233.09|2232.11|2230.61|0
1687505100000|2023-06-23 07:25:00|2232.2|2230.7|2232.43|2230.93|2233.21|2231.71|2231.17|2229.67|0
1687505400000|2023-06-23 07:30:00|2232.68|2231.18|2226.06|2224.56|2232.68|2231.18|2225.05|2223.55|0
1687505700000|2023-06-23 07:35:00|2225.55|2224.05|2222.45|2220.95|2226.57|2225.07|2222.45|2220.95|0
1687506000000|2023-06-23 07:40:00|2222.96|2221.46|2221.76|2220.26|2223.55|2222.05|2219.99|2218.49|0
1687506300000|2023-06-23 07:45:00|2221.77|2220.27|2223.34|2221.84|2223.34|2221.84|2220.22|2218.72|0
1687506600000|2023-06-23 07:50:00|2223.35|2221.85|2225.32|2223.82|2225.32|2223.82|2222.27|2220.77|0
1687506900000|2023-06-23 07:55:00|2226.33|2224.83|2225.33|2223.83|2226.33|2224.83|2224.31|2222.81|0
1687507200000|2023-06-23 08:00:00|2225.83|2224.33|2226.34|2224.84|2227.36|2225.86|2225.83|2224.33|0
1687507500000|2023-06-23 08:05:00|2226.84|2225.34|2228.35|2226.85|2229.38|2227.88|2226.84|2225.34|0
1687507800000|2023-06-23 08:10:00|2228.36|2226.86|2228.34|2226.84|2228.86|2227.36|2227.34|2225.84|0
1687508100000|2023-06-23 08:15:00|2228.35|2226.85|2228.26|2226.76|2228.86|2227.36|2227.75|2226.25|0
1687508400000|2023-06-23 08:20:00|2228.76|2227.26|2226.23|2224.73|2229.78|2228.28|2226.23|2224.73|0
1687508700000|2023-06-23 08:25:00|2226.22|2224.72|2227.51|2226.01|2227.77|2226.27|2225.72|2224.22|0
1687509000000|2023-06-23 08:30:00|2227.26|2225.76|2229.27|2227.77|2229.27|2227.77|2227.25|2225.75|0
1687509300000|2023-06-23 08:35:00|2229.28|2227.78|2229.81|2228.31|2230.82|2229.32|2229.28|2227.78|0
1687509600000|2023-06-23 08:40:00|2229.82|2228.32|2230.82|2229.32|2231.32|2229.82|2229.81|2228.31|0
1687509900000|2023-06-23 08:45:00|2230.31|2228.81|2230.8|2229.3|2231.33|2229.83|2229.79|2228.29|0
1687510200000|2023-06-23 08:50:00|2230.79|2229.29|2231.79|2230.29|2231.79|2230.29|2229.75|2228.25|0
1687510500000|2023-06-23 08:55:00|2231.29|2229.79|2230.27|2228.77|2231.29|2229.79|2229.76|2228.26|0
1687510800000|2023-06-23 09:00:00|2230.28|2228.78|2230.77|2229.27|2230.77|2229.27|2229.76|2228.26|0
1687511100000|2023-06-23 09:05:00|2230.52|2229.02|2230.27|2228.77|2231.79|2230.29|2229.26|2227.76|0
1687511400000|2023-06-23 09:10:00|2230.28|2228.78|2230.28|2228.78|2231.3|2229.8|2230.28|2228.78|0
1687511700000|2023-06-23 09:15:00|2230.78|2229.28|2230.78|2229.28|2231.3|2229.8|2230.28|2228.78|0
1687512000000|2023-06-23 09:20:00|2230.79|2229.29|2229.27|2227.77|2230.79|2229.29|2229.27|2227.77|0
1687512300000|2023-06-23 09:25:00|2229.78|2228.28|2228.76|2227.26|2229.78|2228.28|2227.75|2226.25|0
1687512600000|2023-06-23 09:30:00|2228.26|2226.76|2227.76|2226.26|2228.77|2227.27|2227.75|2226.25|0
1687512900000|2023-06-23 09:35:00|2228.26|2226.76|2229.28|2227.78|2229.29|2227.79|2227.76|2226.26|0
1687513200000|2023-06-23 09:40:00|2229.29|2227.79|2229.28|2227.78|2229.79|2228.29|2228.77|2227.27|0
1687513500000|2023-06-23 09:45:00|2228.78|2227.28|2228.74|2227.24|2229.28|2227.78|2228.24|2226.74|0
1687513800000|2023-06-23 09:50:00|2228.75|2227.25|2230.26|2228.76|2230.26|2228.76|2228.23|2226.73|0
1687514100000|2023-06-23 09:55:00|2230.76|2229.26|2231.77|2230.27|2232.28|2230.78|2230.76|2229.26|0
1687514400000|2023-06-23 10:00:00|2231.27|2229.77|2229.76|2228.26|2231.77|2230.27|2229.76|2228.26|0
1687514700000|2023-06-23 10:05:00|2229.75|2228.25|2230.27|2228.77|2230.77|2229.27|2229.75|2228.25|0
1687515000000|2023-06-23 10:10:00|2230.26|2228.76|2228.74|2227.24|2230.26|2228.76|2227.72|2226.22|0
1687515300000|2023-06-23 10:15:00|2228.73|2227.23|2228.22|2226.72|2229.75|2228.25|2228.22|2226.72|0
1687515600000|2023-06-23 10:20:00|2228.21|2226.71|2230.76|2229.26|2230.76|2229.26|2228.21|2226.71|0
1687515900000|2023-06-23 10:25:00|2230.75|2229.25|2230.2|2228.7|2230.76|2229.26|2230.2|2228.7|0
1687516200000|2023-06-23 10:30:00|2230.7|2229.2|2229.68|2228.18|2230.7|2229.2|2229.68|2228.18|0
1687516500000|2023-06-23 10:35:00|2229.18|2227.68|2228.67|2227.17|2229.18|2227.68|2227.66|2226.16|0
1687516800000|2023-06-23 10:40:00|2228.17|2226.67|2228.67|2227.17|2229.18|2227.68|2228.16|2226.66|0
1687517100000|2023-06-23 10:45:00|2228.68|2227.18|2228.17|2226.67|2229.18|2227.68|2228.17|2226.67|0
1687517400000|2023-06-23 10:50:00|2228.18|2226.68|2228.69|2227.19|2229.7|2228.2|2228.17|2226.67|0
1687517700000|2023-06-23 10:55:00|2228.68|2227.18|2228.18|2226.68|2228.69|2227.19|2227.67|2226.17|0
1687518000000|2023-06-23 11:00:00|2228.19|2226.69|2229.19|2227.69|2229.2|2227.7|2228.18|2226.68|0
1687518300000|2023-06-23 11:05:00|2229.2|2227.7|2229.71|2228.21|2229.72|2228.22|2229.19|2227.69|0
1687518600000|2023-06-23 11:10:00|2229.21|2227.71|2230.24|2228.74|2230.24|2228.74|2229.2|2227.7|0
1687518900000|2023-06-23 11:15:00|2230.23|2228.73|2230.23|2228.73|2230.74|2229.24|2230.23|2228.73|0
1687519200000|2023-06-23 11:20:00|2230.24|2228.74|2230.75|2229.25|2230.75|2229.25|2230.23|2228.73|0
1687519500000|2023-06-23 11:25:00|2230.76|2229.26|2230.24|2228.74|2230.76|2229.26|2230.24|2228.74|0
1687519800000|2023-06-23 11:30:00|2230.25|2228.75|2229.74|2228.24|2230.74|2229.24|2229.23|2227.73|0
1687520100000|2023-06-23 11:35:00|2229.73|2228.23|2229.74|2228.24|2229.74|2228.24|2229.73|2228.23|0
1687520400000|2023-06-23 11:40:00|2229.73|2228.23|2229.22|2227.72|2229.74|2228.24|2228.71|2227.21|0
1687520700000|2023-06-23 11:45:00|2229.21|2227.71|2229.22|2227.72|2229.22|2227.72|2228.21|2226.71|0
1687521000000|2023-06-23 11:50:00|2228.72|2227.22|2229.2|2227.7|2229.21|2227.71|2228.19|2226.69|0
1687521300000|2023-06-23 11:55:00|2229.21|2227.71|2228.71|2227.21|2229.21|2227.71|2228.7|2227.2|0
1687521600000|2023-06-23 12:00:00|2228.7|2227.2|2227.17|2225.67|2228.71|2227.21|2227.17|2225.67|0
1687521900000|2023-06-23 12:05:00|2227.18|2225.68|2225.66|2224.16|2227.18|2225.68|2225.15|2223.65|0
1687522200000|2023-06-23 12:10:00|2225.16|2223.66|2225.65|2224.15|2226.17|2224.67|2224.65|2223.15|0
1687522500000|2023-06-23 12:15:00|2225.15|2223.65|2224.13|2222.63|2225.65|2224.15|2224.12|2222.62|0
1687522800000|2023-06-23 12:20:00|2224.63|2223.13|2222.63|2221.13|2225.15|2223.65|2222.62|2221.12|0
1687523100000|2023-06-23 12:25:00|2222.57|2221.07|2221.51|2220.01|2222.6|2221.1|2221.5|2220|0
1687523400000|2023-06-23 12:30:00|2221.54|2220.04|2220.6|2219.1|2221.6|2220.1|2220.08|2218.58|0
1687523700000|2023-06-23 12:35:00|2220.59|2219.09|2219.49|2217.99|2220.59|2219.09|2218.98|2217.48|0
1687524000000|2023-06-23 12:40:00|2219.5|2218|2217.96|2216.46|2219.51|2218.01|2217.44|2215.94|0
1687524300000|2023-06-23 12:45:00|2217.95|2216.45|2216.42|2214.92|2217.95|2216.45|2214.9|2213.4|0
1687524600000|2023-06-23 12:50:00|2216.41|2214.91|2214.94|2213.44|2216.93|2215.43|2213.9|2212.4|0
1687524900000|2023-06-23 12:55:00|2214.97|2213.47|2213.21|2211.71|2214.97|2213.47|2212.46|2210.96|0
1687525200000|2023-06-23 13:00:00|2213.2|2211.7|2215.24|2213.74|2216.25|2214.75|2212.7|2211.2|0
1687525500000|2023-06-23 13:05:00|2214.74|2213.24|2214.73|2213.23|2215.24|2213.74|2212.2|2210.7|0
1687525800000|2023-06-23 13:10:00|2214.22|2212.72|2214.73|2213.23|2215.24|2213.74|2214.22|2212.72|0
1687526100000|2023-06-23 13:15:00|2214.74|2213.24|2214.28|2212.78|2215.29|2213.79|2214.22|2212.72|0
1687526400000|2023-06-23 13:20:00|2214.27|2212.77|2213.27|2211.77|2214.28|2212.78|2213.27|2211.77|0
1687526700000|2023-06-23 13:25:00|2213.77|2212.27|2213.36|2211.86|2213.89|2212.39|2213.27|2211.77|0
1687527000000|2023-06-23 13:30:00|2213.37|2211.87|2214.32|2212.82|2215.18|2213.68|2213.27|2211.77|0
1687527300000|2023-06-23 13:35:00|2214.82|2213.32|2216.35|2214.85|2216.37|2214.87|2214.31|2212.81|0
1687527600000|2023-06-23 13:40:00|2216.34|2214.84|2217.35|2215.85|2217.38|2215.88|2216.32|2214.82|0
1687527900000|2023-06-23 13:45:00|2217.85|2216.35|2216.19|2214.69|2218.78|2217.28|2215.72|2214.22|0
1687528200000|2023-06-23 13:50:00|2216.2|2214.7|2219.77|2218.27|2220.29|2218.79|2216.2|2214.7|0
1687528500000|2023-06-23 13:55:00|2219.76|2218.26|2220.29|2218.79|2220.8|2219.3|2219.24|2217.74|0
1687528800000|2023-06-23 14:00:00|2220.28|2218.78|2221.31|2219.81|2221.82|2220.32|2220.26|2218.76|0
1687529100000|2023-06-23 14:05:00|2221.32|2219.82|2222.36|2220.86|2222.87|2221.37|2220.78|2219.28|0
1687529400000|2023-06-23 14:10:00|2222.86|2221.36|2222.81|2221.31|2223.38|2221.88|2222.33|2220.83|0
1687529700000|2023-06-23 14:15:00|2222.82|2221.32|2223.33|2221.83|2223.84|2222.34|2222.26|2220.76|0
1687530000000|2023-06-23 14:20:00|2223.34|2221.84|2224.84|2223.34|2224.84|2223.34|2222.79|2221.29|0
1687530300000|2023-06-23 14:25:00|2224.83|2223.33|2225.29|2223.79|2225.29|2223.79|2224.27|2222.77|0
1687530600000|2023-06-23 14:30:00|2225.3|2223.8|2227.83|2226.33|2227.84|2226.34|2225.29|2223.79|0
1687530900000|2023-06-23 14:35:00|2227.82|2226.32|2228.23|2226.73|2228.23|2226.73|2226.69|2225.19|0
1687531200000|2023-06-23 14:40:00|2228.22|2226.72|2227.68|2226.18|2228.24|2226.74|2227.15|2225.65|0
1687531500000|2023-06-23 14:45:00|2227.18|2225.68|2226.64|2225.14|2227.68|2226.18|2226.14|2224.64|0
1687531800000|2023-06-23 14:50:00|2226.14|2224.64|2225.09|2223.59|2227.65|2226.15|2225.08|2223.58|0
1687532100000|2023-06-23 14:55:00|2225.08|2223.58|2225.11|2223.61|2225.11|2223.61|2224.07|2222.57|0
1687532400000|2023-06-23 15:00:00|2225.14|2223.64|2224.64|2223.14|2225.16|2223.66|2224.63|2223.13|0
1687532700000|2023-06-23 15:05:00|2224.63|2223.13|2223.12|2221.62|2225.16|2223.66|2222.61|2221.11|0
1687533000000|2023-06-23 15:10:00|2223.62|2222.12|2221.06|2219.56|2223.62|2222.12|2220.56|2219.06|0
1687533300000|2023-06-23 15:15:00|2221.07|2219.57|2220.55|2219.05|2221.58|2220.08|2220.55|2219.05|0
1687533600000|2023-06-23 15:20:00|2220.54|2219.04|2220.03|2218.53|2221.05|2219.55|2220.02|2218.52|0
1687533900000|2023-06-23 15:25:00|2220.53|2219.03|2220.62|2219.12|2221.04|2219.54|2219.49|2217.99|0
1687534200000|2023-06-23 15:30:00|2220.61|2219.11|2221.64|2220.14|2222.15|2220.65|2220.6|2219.1|0
1687534500000|2023-06-23 15:35:00|2221.63|2220.13|2224.19|2222.69|2224.2|2222.7|2221.13|2219.63|0
1687534800000|2023-06-23 15:40:00|2224.2|2222.7|2225.73|2224.23|2225.75|2224.25|2223.68|2222.18|0
1687535100000|2023-06-23 15:45:00|2225.74|2224.24|2225.72|2224.22|2226.25|2224.75|2225.22|2223.72|0
1687535400000|2023-06-23 15:50:00|2225.71|2224.21|2224.2|2222.7|2225.72|2224.22|2224.19|2222.69|0
1687535700000|2023-06-23 15:55:00|2224.71|2223.21|2224.72|2223.22|2224.72|2223.22|2224.2|2222.7|0
1687536000000|2023-06-23 16:00:00|2224.71|2223.21|2224.71|2223.21|2225.25|2223.75|2224.71|2223.21|0
1687536300000|2023-06-23 16:05:00|2224.72|2223.22|2225.23|2223.73|2225.23|2223.73|2224.21|2222.71|0
1687536600000|2023-06-23 16:10:00|2225.24|2223.74|2225.74|2224.24|2225.74|2224.24|2224.7|2223.2|0
1687536900000|2023-06-23 16:15:00|2225.73|2224.23|2226.29|2224.79|2226.8|2225.3|2225.73|2224.23|0
1687537200000|2023-06-23 16:20:00|2226.28|2224.78|2226.29|2224.79|2226.79|2225.29|2225.76|2224.26|0
1687537500000|2023-06-23 16:25:00|2226.28|2224.78|2226.3|2224.8|2226.81|2225.31|2226.28|2224.78|0
1687537800000|2023-06-23 16:30:00|2226.81|2225.31|2226.3|2224.8|2227.34|2225.84|2226.29|2224.79|0
1687538100000|2023-06-23 16:35:00|2226.29|2224.79|2226.29|2224.79|2226.31|2224.81|2225.77|2224.27|0
1687538400000|2023-06-23 16:40:00|2226.28|2224.78|2226.8|2225.3|2226.81|2225.31|2225.78|2224.28|0
1687538700000|2023-06-23 16:45:00|2226.81|2225.31|2226.31|2224.81|2227.32|2225.82|2226.29|2224.79|0
1687539000000|2023-06-23 16:50:00|2226.82|2225.32|2225.78|2224.28|2226.82|2225.32|2225.77|2224.27|0
1687539300000|2023-06-23 16:55:00|2226.28|2224.78|2226.81|2225.31|2226.81|2225.31|2225.77|2224.27|0
1687539600000|2023-06-23 17:00:00|2226.82|2225.32|2226.29|2224.79|2226.82|2225.32|2225.78|2224.28|0
1687539900000|2023-06-23 17:05:00|2226.3|2224.8|2226.31|2224.81|2226.31|2224.81|2225.76|2224.26|0
1687540200000|2023-06-23 17:10:00|2226.3|2224.8|2226.82|2225.32|2226.82|2225.32|2226.29|2224.79|0
1687540500000|2023-06-23 17:15:00|2226.81|2225.31|2226.36|2224.86|2227.38|2225.88|2226.3|2224.8|0
1687540800000|2023-06-23 17:20:00|2226.87|2225.37|2226.88|2225.38|2227.39|2225.89|2226.35|2224.85|0
1687541100000|2023-06-23 17:25:00|2226.87|2225.37|2227.38|2225.88|2227.39|2225.89|2226.86|2225.36|0
1687541400000|2023-06-23 17:30:00|2227.39|2225.89|2226.87|2225.37|2227.89|2226.39|2226.86|2225.36|0
1687541700000|2023-06-23 17:35:00|2226.86|2225.36|2227.89|2226.39|2227.89|2226.39|2226.86|2225.36|0
1687542000000|2023-06-23 17:40:00|2227.9|2226.4|2226.75|2225.25|2227.9|2226.4|2226.74|2225.24|0
1687542300000|2023-06-23 17:45:00|2226.76|2225.26|2226.75|2225.25|2226.76|2225.26|2226.23|2224.73|0
1687542600000|2023-06-23 17:50:00|2226.74|2225.24|2226.74|2225.24|2226.75|2225.25|2226.73|2225.23|0
1687542900000|2023-06-23 17:55:00|2226.75|2225.25|2226.72|2225.22|2227.25|2225.75|2226.72|2225.22|0
1687543200000|2023-06-23 18:00:00|2226.73|2225.23|2226.2|2224.7|2226.73|2225.23|2226.2|2224.7|0
1687543500000|2023-06-23 18:05:00|2226.19|2224.69|2225.18|2223.68|2226.2|2224.7|2225.18|2223.68|0
1687543800000|2023-06-23 18:10:00|2225.17|2223.67|2225.16|2223.66|2225.67|2224.17|2224.64|2223.14|0
1687544100000|2023-06-23 18:15:00|2224.9|2223.4|2225.16|2223.66|2225.43|2223.93|2224.9|2223.4|0
1687544400000|2023-06-23 18:20:00|2225.17|2223.67|2225.68|2224.18|2225.69|2224.19|2225.16|2223.66|0
1687544700000|2023-06-23 18:25:00|2225.67|2224.17|2224.64|2223.14|2225.68|2224.18|2224.13|2222.63|0
1687545000000|2023-06-23 18:30:00|2224.13|2222.63|2224.64|2223.14|2224.65|2223.15|2224.13|2222.63|0
1687545300000|2023-06-23 18:35:00|2224.65|2223.15|2224.09|2222.59|2224.65|2223.15|2223.59|2222.09|0
1687545600000|2023-06-23 18:40:00|2223.59|2222.09|2223.06|2221.56|2224.1|2222.6|2223.06|2221.56|0
1687545900000|2023-06-23 18:45:00|2223.05|2221.55|2222.54|2221.04|2223.06|2221.56|2222.01|2220.51|0
1687546200000|2023-06-23 18:50:00|2222.53|2221.03|2221.51|2220.01|2222.55|2221.05|2221.51|2220.01|0
1687546500000|2023-06-23 18:55:00|2221.52|2220.02|2221.01|2219.51|2222.04|2220.54|2221.01|2219.51|0
1687546800000|2023-06-23 19:00:00|2221|2219.5|2220.49|2218.99|2221.01|2219.51|2219.95|2218.45|0
1687547100000|2023-06-23 19:05:00|2220.48|2218.98|2221.54|2220.04|2222.05|2220.55|2220.48|2218.98|0
1687547400000|2023-06-23 19:10:00|2222.04|2220.54|2222.03|2220.53|2222.54|2221.04|2221.51|2220.01|0
1687547700000|2023-06-23 19:15:00|2222.02|2220.52|2222.56|2221.06|2222.56|2221.06|2221.52|2220.02|0
1687548000000|2023-06-23 19:20:00|2222.55|2221.05|2221.51|2220.01|2222.56|2221.06|2221|2219.5|0
1687548300000|2023-06-23 19:25:00|2221.5|2220|2221.01|2219.51|2221.52|2220.02|2221|2219.5|0
1687548600000|2023-06-23 19:30:00|2221.02|2219.52|2221.03|2219.53|2221.54|2220.04|2220.5|2219|0
1687548900000|2023-06-23 19:35:00|2221.04|2219.54|2221.05|2219.55|2221.57|2220.07|2220.55|2219.05|0
1687549200000|2023-06-23 19:40:00|2221.3|2219.8|2221.35|2219.85|2221.86|2220.36|2220.53|2219.03|0
1687549500000|2023-06-23 19:45:00|2221.6|2220.1|2221.84|2220.34|2222.11|2220.61|2221.32|2219.82|0
1687549800000|2023-06-23 19:50:00|2221.83|2220.33|2221.83|2220.33|2222.89|2221.39|2220.27|2218.77|0
1687550100000|2023-06-23 19:55:00|2221.84|2220.34|2221.3|2219.8|2223.32|2221.82|2221.27|2219.77|0
1687550400000|2023-06-23 20:00:00|2222.15|2220.65|2222.43|2220.93|2223.04|2221.54|2218.76|2217.26|0
1687550700000|2023-06-23 20:05:00|2222.33|2220.83|2222.06|2220.56|2222.68|2221.18|2221.66|2220.16|0
1687551000000|2023-06-23 20:10:00|2222.16|2220.66|2221.71|2220.21|2222.16|2220.66|2221.29|2219.79|0
1687551300000|2023-06-23 20:15:00|2221.56|2220.06|2221.2|2219.7|2221.81|2220.31|2221.2|2219.7|0
1687551600000|2023-06-23 20:20:00|2221.25|2219.75|2221.45|2219.95|2221.56|2220.06|2220.79|2219.29|0
1687551900000|2023-06-23 20:25:00|2221.5|2220|2220.94|2219.44|2221.56|2220.06|2220.94|2219.44|0
1687552200000|2023-06-23 20:30:00|2220.79|2219.29|2221.45|2219.95|2221.71|2220.21|2220.79|2219.29|0
1687552500000|2023-06-23 20:35:00|2221.35|2219.85|2221.56|2220.06|2222.07|2220.57|2221.3|2219.8|0
1687552800000|2023-06-23 20:40:00|2221.55|2220.05|2221.46|2219.96|2221.57|2220.07|2221.21|2219.71|0
1687553100000|2023-06-23 20:45:00|2221.47|2219.97|2221.82|2220.32|2221.87|2220.37|2221.47|2219.97|0
1687553400000|2023-06-23 20:50:00|2221.87|2220.37|2221.63|2220.13|2221.93|2220.43|2221.46|2219.96|0
1687553700000|2023-06-23 20:55:00|2221.78|2220.28|2221.78|2220.28|2222.09|2220.59|2221.52|2220.02|0
1687554000000|2023-06-23 21:00:00|2221.83|2220.33|2221.83|2220.33|2221.83|2220.33|2221.83|2220.33|0
1687730400000|2023-06-25 22:00:00|2224.06|2222.56|2224.1|2222.6|2224.31|2222.81|2223.89|2222.39|0
1687730700000|2023-06-25 22:05:00|2224.14|2222.64|2225.23|2223.73|2225.56|2224.06|2224.1|2222.6|0
1687731000000|2023-06-25 22:10:00|2225.22|2223.72|2225.89|2224.39|2226.02|2224.52|2225.1|2223.6|0
1687731300000|2023-06-25 22:15:00|2226.02|2224.52|2226.02|2224.52|2226.22|2224.72|2225.81|2224.31|0
1687731600000|2023-06-25 22:20:00|2226.01|2224.51|2226.28|2224.78|2226.28|2224.78|2225.81|2224.31|0
1687731900000|2023-06-25 22:25:00|2226.36|2224.86|2226.28|2224.78|2226.94|2225.44|2226.28|2224.78|0
1687732200000|2023-06-25 22:30:00|2226.32|2224.82|2226.16|2224.66|2226.36|2224.86|2225.95|2224.45|0
1687732500000|2023-06-25 22:35:00|2226.15|2224.65|2226.7|2225.2|2226.7|2225.2|2226.03|2224.53|0
1687732800000|2023-06-25 22:40:00|2226.78|2225.28|2227.09|2225.59|2227.09|2225.59|2226.61|2225.11|0
1687733100000|2023-06-25 22:45:00|2227.01|2225.51|2227.63|2226.13|2227.75|2226.25|2226.88|2225.38|0
1687733400000|2023-06-25 22:50:00|2227.67|2226.17|2227.63|2226.13|2227.96|2226.46|2227.63|2226.13|0
1687733700000|2023-06-25 22:55:00|2227.67|2226.17|2227.96|2226.46|2228.09|2226.59|2227.51|2226.01|0
1687734000000|2023-06-25 23:00:00|2227.97|2226.47|2227.63|2226.13|2228.09|2226.59|2227.42|2225.92|0
1687734300000|2023-06-25 23:05:00|2227.67|2226.17|2227.96|2226.46|2228.17|2226.67|2227.63|2226.13|0
1687734600000|2023-06-25 23:10:00|2227.97|2226.47|2227.96|2226.46|2228.7|2227.2|2227.96|2226.46|0
1687734900000|2023-06-25 23:15:00|2228|2226.5|2227.75|2226.25|2228.17|2226.67|2227.75|2226.25|0
1687735200000|2023-06-25 23:20:00|2227.76|2226.26|2227.96|2226.46|2228.09|2226.59|2227.75|2226.25|0
1687735500000|2023-06-25 23:25:00|2228|2226.5|2228.17|2226.67|2228.17|2226.67|2227.96|2226.46|0
1687735800000|2023-06-25 23:30:00|2228.3|2226.8|2227.84|2226.34|2228.3|2226.8|2227.75|2226.25|0
1687736100000|2023-06-25 23:35:00|2227.96|2226.46|2227.75|2226.25|2228.09|2226.59|2227.63|2226.13|0
1687736400000|2023-06-25 23:40:00|2227.76|2226.26|2227.84|2226.34|2228.09|2226.59|2227.75|2226.25|0
1687736700000|2023-06-25 23:45:00|2227.8|2226.3|2227.51|2226.01|2227.84|2226.34|2227.3|2225.8|0
1687737000000|2023-06-25 23:50:00|2227.59|2226.09|2227.09|2225.59|2227.63|2226.13|2227.09|2225.59|0
1687737300000|2023-06-25 23:55:00|2227.13|2225.63|2227.84|2226.34|2227.84|2226.34|2227.09|2225.59|0
1687737600000|2023-06-26 00:00:00|2227.75|2226.25|2226.39|2224.89|2227.96|2226.46|2226.18|2224.68|0
1687737900000|2023-06-26 00:05:00|2226.38|2224.88|2226.86|2225.36|2227.1|2225.6|2226.05|2224.55|0
1687738200000|2023-06-26 00:10:00|2226.98|2225.48|2227.51|2226.01|2227.76|2226.26|2226.98|2225.48|0
1687738500000|2023-06-26 00:15:00|2227.5|2226|2227.31|2225.81|2228.74|2227.24|2227.11|2225.61|0
1687738800000|2023-06-26 00:20:00|2227.11|2225.61|2227.13|2225.63|2227.94|2226.44|2227.11|2225.61|0
1687739100000|2023-06-26 00:25:00|2227.14|2225.64|2227.54|2226.04|2227.54|2226.04|2227.12|2225.62|0
1687739400000|2023-06-26 00:30:00|2227.13|2225.63|2227.54|2226.04|2227.55|2226.05|2226.71|2225.21|0
1687739700000|2023-06-26 00:35:00|2227.55|2226.05|2227.14|2225.64|2227.55|2226.05|2226.73|2225.23|0
1687740000000|2023-06-26 00:40:00|2227.54|2226.04|2227.13|2225.63|2227.54|2226.04|2226.72|2225.22|0
1687740300000|2023-06-26 00:45:00|2227.14|2225.64|2226.32|2224.82|2227.55|2226.05|2226.31|2224.81|0
1687740600000|2023-06-26 00:50:00|2226.72|2225.22|2227.13|2225.63|2227.13|2225.63|2226.72|2225.22|0
1687740900000|2023-06-26 00:55:00|2227.14|2225.64|2227.55|2226.05|2227.55|2226.05|2227.13|2225.63|0
1687741200000|2023-06-26 01:00:00|2227.54|2226.04|2226.32|2224.82|2227.54|2226.04|2226.31|2224.81|0
1687741500000|2023-06-26 01:05:00|2226.31|2224.81|2226.32|2224.82|2226.32|2224.82|2225.49|2223.99|0
1687741800000|2023-06-26 01:10:00|2226.31|2224.81|2225.9|2224.4|2226.32|2224.82|2225.49|2223.99|0
1687742100000|2023-06-26 01:15:00|2225.91|2224.41|2227.15|2225.65|2227.15|2225.65|2225.9|2224.4|0
1687742400000|2023-06-26 01:20:00|2227.55|2226.05|2227.97|2226.47|2227.97|2226.47|2227.14|2225.64|0
1687742700000|2023-06-26 01:25:00|2227.96|2226.46|2227.97|2226.47|2227.97|2226.47|2227.55|2226.05|0
1687743000000|2023-06-26 01:30:00|2227.98|2226.48|2228.79|2227.29|2228.79|2227.29|2227.96|2226.46|0
1687743300000|2023-06-26 01:35:00|2228.78|2227.28|2229.21|2227.71|2229.62|2228.12|2228.37|2226.87|0
1687743600000|2023-06-26 01:40:00|2229.61|2228.11|2228.81|2227.31|2229.62|2228.12|2228.39|2226.89|0
1687743900000|2023-06-26 01:45:00|2228.8|2227.3|2227.58|2226.08|2228.81|2227.31|2227.58|2226.08|0
1687744200000|2023-06-26 01:50:00|2227.57|2226.07|2227.58|2226.08|2227.99|2226.49|2227.17|2225.67|0
1687744500000|2023-06-26 01:55:00|2227.57|2226.07|2227.57|2226.07|2227.98|2226.48|2227.56|2226.06|0
1687744800000|2023-06-26 02:00:00|2227.56|2226.06|2227.98|2226.48|2227.98|2226.48|2227.56|2226.06|0
1687745100000|2023-06-26 02:05:00|2227.97|2226.47|2227.58|2226.08|2227.98|2226.48|2227.56|2226.06|0
1687745400000|2023-06-26 02:10:00|2227.98|2226.48|2228.39|2226.89|2228.4|2226.9|2227.98|2226.48|0
1687745700000|2023-06-26 02:15:00|2227.98|2226.48|2227.98|2226.48|2227.99|2226.49|2227.98|2226.48|0
1687746000000|2023-06-26 02:20:00|2227.99|2226.49|2227.98|2226.48|2227.99|2226.49|2227.58|2226.08|0
1687746300000|2023-06-26 02:25:00|2227.99|2226.49|2227.58|2226.08|2227.99|2226.49|2227.58|2226.08|0
1687746600000|2023-06-26 02:30:00|2227.98|2226.48|2227.98|2226.48|2227.99|2226.49|2227.98|2226.48|0
1687746900000|2023-06-26 02:35:00|2227.99|2226.49|2228|2226.5|2228.41|2226.91|2227.98|2226.48|0
1687747200000|2023-06-26 02:40:00|2227.99|2226.49|2227.99|2226.49|2228|2226.5|2227.99|2226.49|0
1687747500000|2023-06-26 02:45:00|2227.59|2226.09|2228|2226.5|2228|2226.5|2227.59|2226.09|0
1687747800000|2023-06-26 02:50:00|2227.59|2226.09|2228|2226.5|2228|2226.5|2227.59|2226.09|0
1687748100000|2023-06-26 02:55:00|2227.6|2226.1|2228|2226.5|2228|2226.5|2227.59|2226.09|0
1687748400000|2023-06-26 03:00:00|2228.01|2226.51|2228.02|2226.52|2228.02|2226.52|2228|2226.5|0
1687748700000|2023-06-26 03:05:00|2228.43|2226.93|2228.5|2227|2228.5|2227|2228.02|2226.52|0
1687749000000|2023-06-26 03:10:00|2228.9|2227.4|2228.91|2227.41|2228.91|2227.41|2228.5|2227|0
1687749300000|2023-06-26 03:15:00|2229.11|2227.61|2228.91|2227.41|2229.32|2227.82|2228.91|2227.41|0
1687749600000|2023-06-26 03:20:00|2228.9|2227.4|2228.91|2227.41|2228.91|2227.41|2228.5|2227|0
1687749900000|2023-06-26 03:25:00|2228.9|2227.4|2228.51|2227.01|2228.91|2227.41|2228.5|2227|0
1687750200000|2023-06-26 03:30:00|2228.5|2227|2228.5|2227|2228.5|2227|2228.1|2226.6|0
1687750500000|2023-06-26 03:35:00|2228.51|2227.01|2228.09|2226.59|2228.51|2227.01|2227.69|2226.19|0
1687750800000|2023-06-26 03:40:00|2228.1|2226.6|2227.68|2226.18|2228.1|2226.6|2227.68|2226.18|0
1687751100000|2023-06-26 03:45:00|2227.69|2226.19|2228.09|2226.59|2228.09|2226.59|2227.69|2226.19|0
1687751400000|2023-06-26 03:50:00|2228.1|2226.6|2228.09|2226.59|2228.5|2227|2227.68|2226.18|0
1687751700000|2023-06-26 03:55:00|2228.08|2226.58|2227.68|2226.18|2228.08|2226.58|2227.67|2226.17|0
1687752000000|2023-06-26 04:00:00|2227.67|2226.17|2227.68|2226.18|2227.68|2226.18|2227.67|2226.17|0
1687752900000|2023-06-26 04:15:00|2227.67|2226.17|2227.68|2226.18|2227.68|2226.18|2227.67|2226.17|0
1687753200000|2023-06-26 04:20:00|2227.67|2226.17|2227.26|2225.76|2227.67|2226.17|2227.26|2225.76|0
1687753500000|2023-06-26 04:25:00|2227.25|2225.75|2226.85|2225.35|2227.26|2225.76|2226.85|2225.35|0
1687753800000|2023-06-26 04:30:00|2226.86|2225.36|2227.26|2225.76|2227.26|2225.76|2226.85|2225.35|0
1687754100000|2023-06-26 04:35:00|2226.86|2225.36|2227.26|2225.76|2227.26|2225.76|2226.86|2225.36|0
1687754400000|2023-06-26 04:40:00|2226.86|2225.36|2226.85|2225.35|2226.86|2225.36|2226.84|2225.34|0
1687754700000|2023-06-26 04:45:00|2226.84|2225.34|2226.44|2224.94|2226.85|2225.35|2226.44|2224.94|0
1687755000000|2023-06-26 04:50:00|2226.45|2224.95|2226.44|2224.94|2226.45|2224.95|2226.44|2224.94|0
1687755300000|2023-06-26 04:55:00|2226.42|2224.92|2226.44|2224.94|2226.44|2224.94|2226.02|2224.52|0
1687755600000|2023-06-26 05:00:00|2226.43|2224.93|2226.43|2224.93|2226.44|2224.94|2226.42|2224.92|0
1687755900000|2023-06-26 05:05:00|2226.83|2225.33|2226.83|2225.33|2226.84|2225.34|2226.83|2225.33|0
1687756200000|2023-06-26 05:10:00|2226.84|2225.34|2226.02|2224.52|2227.24|2225.74|2226.01|2224.51|0
1687756500000|2023-06-26 05:15:00|2226.42|2224.92|2226.02|2224.52|2226.42|2224.92|2226.02|2224.52|0
1687756800000|2023-06-26 05:20:00|2226.03|2224.53|2225.19|2223.69|2226.43|2224.93|2225.19|2223.69|0
1687757100000|2023-06-26 05:25:00|2225.59|2224.09|2225.61|2224.11|2225.61|2224.11|2225.2|2223.7|0
1687757400000|2023-06-26 05:30:00|2225.21|2223.71|2225.62|2224.12|2225.62|2224.12|2225.2|2223.7|0
1687757700000|2023-06-26 05:35:00|2225.61|2224.11|2225.61|2224.11|2225.62|2224.12|2225.61|2224.11|0
1687758000000|2023-06-26 05:40:00|2225.62|2224.12|2226.02|2224.52|2226.03|2224.53|2225.61|2224.11|0
1687758300000|2023-06-26 05:45:00|2225.62|2224.12|2226.03|2224.53|2226.04|2224.54|2225.62|2224.12|0
1687758600000|2023-06-26 05:50:00|2225.62|2224.12|2226.02|2224.52|2226.03|2224.53|2225.62|2224.12|0
1687758900000|2023-06-26 05:55:00|2225.82|2224.32|2225.62|2224.12|2225.82|2224.32|2225.61|2224.11|0
1687759200000|2023-06-26 06:00:00|2225.61|2224.11|2225.6|2224.1|2225.62|2224.12|2224.78|2223.28|0
1687759500000|2023-06-26 06:05:00|2225.71|2224.21|2226.52|2225.02|2226.93|2225.43|2225.3|2223.8|0
1687759800000|2023-06-26 06:10:00|2226.92|2225.42|2226.92|2225.42|2227.34|2225.84|2226.52|2225.02|0
1687760100000|2023-06-26 06:15:00|2226.52|2225.02|2227.32|2225.82|2227.32|2225.82|2226.5|2225|0
1687760400000|2023-06-26 06:20:00|2227.72|2226.22|2228.17|2226.67|2228.18|2226.68|2227.32|2225.82|0
1687760700000|2023-06-26 06:25:00|2228.18|2226.68|2227.35|2225.85|2228.58|2227.08|2227.35|2225.85|0
1687761000000|2023-06-26 06:30:00|2227.34|2225.84|2222.36|2220.96|2227.35|2225.85|2222.36|2220.96|60
1687761300000|2023-06-26 06:35:00|2222.24|2220.84|2223.36|2221.96|2223.74|2222.34|2222.11|2220.71|65
1687761600000|2023-06-26 06:40:00|2223.24|2221.84|2223.49|2222.09|2223.99|2222.59|2222.99|2221.59|39
1687761900000|2023-06-26 06:45:00|2223.74|2222.34|2224.11|2222.71|2224.86|2223.46|2223.36|2221.96|18
1687762200000|2023-06-26 06:50:00|2224.24|2222.84|2225.86|2224.46|2225.86|2224.46|2223.74|2222.34|8
1687762500000|2023-06-26 06:55:00|2225.91|2224.41|2226.65|2225.15|2226.76|2225.26|2225.91|2224.41|0
1687762800000|2023-06-26 07:00:00|2226.25|2224.75|2224.04|2223.54|2227.66|2227.16|2222.54|2222.04|5942
1687763100000|2023-06-26 07:05:00|2221.79|2221.29|2221.16|2220.66|2223.04|2222.54|2220.54|2220.04|3110
1687763400000|2023-06-26 07:10:00|2221.29|2220.79|2216.04|2215.54|2221.29|2220.79|2215.79|2215.29|3903
1687763700000|2023-06-26 07:15:00|2216.29|2215.79|2215.04|2214.54|2218.29|2217.79|2214.54|2214.04|2402
1687764000000|2023-06-26 07:20:00|2215.29|2214.79|2213.54|2213.04|2216.54|2216.04|2213.29|2212.79|1541
1687764300000|2023-06-26 07:25:00|2213.79|2213.29|2211.29|2210.79|2214.41|2213.91|2211.04|2210.54|1865
1687764600000|2023-06-26 07:30:00|2211.16|2210.66|2211.29|2210.79|2211.79|2211.29|2209.54|2209.04|2027
1687764900000|2023-06-26 07:35:00|2211.41|2210.91|2206.54|2206.04|2211.41|2210.91|2205.04|2204.54|2542
1687765200000|2023-06-26 07:40:00|2206.66|2206.16|2211.29|2210.79|2211.66|2211.16|2206.54|2206.04|1563
1687765500000|2023-06-26 07:45:00|2211.16|2210.66|2212.79|2212.29|2213.29|2212.79|2210.41|2209.91|1079
1687765800000|2023-06-26 07:50:00|2212.54|2212.04|2214.29|2213.79|2214.29|2213.79|2211.79|2211.29|1259
1687766100000|2023-06-26 07:55:00|2214.16|2213.66|2216.16|2215.66|2217.04|2216.54|2214.04|2213.54|953
1687766400000|2023-06-26 08:00:00|2216.29|2215.79|2218.04|2217.54|2218.29|2217.79|2214.79|2214.29|1246
1687766700000|2023-06-26 08:05:00|2218.29|2217.79|2218.54|2218.04|2219.54|2219.04|2216.54|2216.04|1105
1687767000000|2023-06-26 08:10:00|2218.66|2218.16|2220.16|2219.66|2221.29|2220.79|2218.41|2217.91|1279
1687767300000|2023-06-26 08:15:00|2220.04|2219.54|2218.04|2217.54|2222.04|2221.54|2217.79|2217.29|1106
1687767600000|2023-06-26 08:20:00|2217.79|2217.29|2218.79|2218.29|2219.04|2218.54|2217.29|2216.79|894
1687767900000|2023-06-26 08:25:00|2218.54|2218.04|2217.29|2216.79|2218.54|2218.04|2216.29|2215.79|833
1687768200000|2023-06-26 08:30:00|2217.16|2216.66|2219.41|2218.91|2219.54|2219.04|2216.04|2215.54|933
1687768500000|2023-06-26 08:35:00|2219.54|2219.04|2220.79|2220.29|2223.54|2223.04|2218.91|2218.41|1177
1687768800000|2023-06-26 08:40:00|2220.66|2220.16|2217.29|2216.79|2221.29|2220.79|2217.04|2216.54|560
1687769100000|2023-06-26 08:45:00|2217.16|2216.66|2214.53|2214.03|2217.54|2217.04|2214.53|2214.03|887
1687769400000|2023-06-26 08:50:00|2214.03|2213.53|2216.03|2215.53|2216.03|2215.53|2213.78|2213.28|771
1687769700000|2023-06-26 08:55:00|2216.15|2215.65|2215.03|2214.53|2216.78|2216.28|2214.28|2213.78|789
1687770000000|2023-06-26 09:00:00|2215.15|2214.65|2216.78|2216.28|2216.78|2216.28|2215.03|2214.53|693
1687770300000|2023-06-26 09:05:00|2216.53|2216.03|2215.65|2215.15|2217.28|2216.78|2215.15|2214.65|901
1687770600000|2023-06-26 09:10:00|2215.78|2215.28|2215.78|2215.28|2216.78|2216.28|2215.28|2214.78|677
1687770900000|2023-06-26 09:15:00|2215.65|2215.15|2218.53|2218.03|2218.65|2218.15|2215.65|2215.15|641
1687771200000|2023-06-26 09:20:00|2218.78|2218.28|2219.78|2219.28|2220.03|2219.53|2218.78|2218.28|710
1687771500000|2023-06-26 09:25:00|2219.53|2219.03|2218.28|2217.78|2219.78|2219.28|2218.15|2217.65|506
1687771800000|2023-06-26 09:30:00|2218.53|2218.03|2220.78|2220.28|2220.78|2220.28|2218.03|2217.53|405
1687772100000|2023-06-26 09:35:00|2220.53|2220.03|2221.53|2221.03|2222.28|2221.78|2219.53|2219.03|647
1687772400000|2023-06-26 09:40:00|2221.65|2221.15|2223.78|2223.28|2224.03|2223.53|2221.65|2221.15|544
1687772700000|2023-06-26 09:45:00|2223.53|2223.03|2223.03|2222.53|2224.28|2223.78|2222.9|2222.4|422
1687773000000|2023-06-26 09:50:00|2223.28|2222.78|2225.03|2224.53|2225.28|2224.78|2223.28|2222.78|492
1687773300000|2023-06-26 09:55:00|2224.78|2224.28|2225.28|2224.78|2225.53|2225.03|2223.28|2222.78|409
1687773600000|2023-06-26 10:00:00|2224.53|2224.03|2224.78|2224.28|2225.28|2224.78|2224.03|2223.53|493
1687773900000|2023-06-26 10:05:00|2225.03|2224.53|2223.03|2222.53|2225.03|2224.53|2222.78|2222.28|575
1687774200000|2023-06-26 10:10:00|2222.78|2222.28|2222.78|2222.28|2223.28|2222.78|2222.03|2221.53|489
1687774500000|2023-06-26 10:15:00|2222.53|2222.03|2223.03|2222.53|2223.28|2222.78|2222.53|2222.03|589
1687774800000|2023-06-26 10:20:00|2223.15|2222.65|2222.03|2221.53|2223.53|2223.03|2221.78|2221.28|533
1687775100000|2023-06-26 10:25:00|2222.28|2221.78|2223.03|2222.53|2223.28|2222.78|2222.03|2221.53|453
1687775400000|2023-06-26 10:30:00|2222.78|2222.28|2221.53|2221.03|2222.78|2222.28|2221.53|2221.03|614
1687775700000|2023-06-26 10:35:00|2221.28|2220.78|2223.53|2223.03|2224.03|2223.53|2221.28|2220.78|875
1687776000000|2023-06-26 10:40:00|2223.4|2222.9|2224.78|2224.28|2225.03|2224.53|2223.4|2222.9|644
1687776300000|2023-06-26 10:45:00|2225.03|2224.53|2223.78|2223.28|2225.28|2224.78|2223.78|2223.28|573
1687776600000|2023-06-26 10:50:00|2223.53|2223.03|2223.78|2223.28|2224.28|2223.78|2223.28|2222.78|369
1687776900000|2023-06-26 10:55:00|2224.03|2223.53|2224.03|2223.53|2224.28|2223.78|2223.53|2223.03|364
1687777200000|2023-06-26 11:00:00|2223.9|2223.4|2224.28|2223.78|2224.78|2224.28|2223.78|2223.28|441
1687777500000|2023-06-26 11:05:00|2224.15|2223.65|2223.78|2223.28|2224.28|2223.78|2223.28|2222.78|442
1687777800000|2023-06-26 11:10:00|2223.53|2223.03|2224.78|2224.28|2225.03|2224.53|2223.28|2222.78|507
1687778100000|2023-06-26 11:15:00|2225.03|2224.53|2226.03|2225.53|2226.03|2225.53|2224.78|2224.28|401
1687778400000|2023-06-26 11:20:00|2225.78|2225.28|2226.53|2226.03|2226.53|2226.03|2225.4|2224.9|352
1687778700000|2023-06-26 11:25:00|2226.28|2225.78|2226.28|2225.78|2226.28|2225.78|2225.4|2224.9|416
1687779000000|2023-06-26 11:30:00|2226.53|2226.03|2225.28|2224.78|2226.53|2226.03|2224.78|2224.28|378
1687779300000|2023-06-26 11:35:00|2225.53|2225.03|2225.78|2225.28|2226.53|2226.03|2225.53|2225.03|713
1687779600000|2023-06-26 11:40:00|2226.03|2225.53|2226.03|2225.53|2226.03|2225.53|2225.53|2225.03|288
1687779900000|2023-06-26 11:45:00|2225.78|2225.28|2225.28|2224.78|2225.78|2225.28|2224.78|2224.28|434
1687780200000|2023-06-26 11:50:00|2225.03|2224.53|2225.78|2225.28|2226.03|2225.53|2224.78|2224.28|474
1687780500000|2023-06-26 11:55:00|2225.9|2225.4|2224.78|2224.28|2226.03|2225.53|2224.78|2224.28|569
1687780800000|2023-06-26 12:00:00|2225.03|2224.53|2225.28|2224.78|2225.78|2225.28|2224.78|2224.28|555
1687781100000|2023-06-26 12:05:00|2225.4|2224.9|2222.78|2222.28|2225.53|2225.03|2222.53|2222.03|631
1687781400000|2023-06-26 12:10:00|2222.9|2222.4|2224.28|2223.78|2224.78|2224.28|2222.78|2222.28|548
1687781700000|2023-06-26 12:15:00|2224.4|2223.9|2225.03|2224.53|2225.15|2224.65|2224.28|2223.78|300
1687782000000|2023-06-26 12:20:00|2225.28|2224.78|2226.03|2225.53|2226.53|2226.03|2225.28|2224.78|492
1687782300000|2023-06-26 12:25:00|2225.78|2225.28|2227.03|2226.53|2227.03|2226.53|2225.78|2225.28|361
1687782600000|2023-06-26 12:30:00|2226.78|2226.28|2228.53|2228.03|2228.78|2228.28|2226.78|2226.28|735
1687782900000|2023-06-26 12:35:00|2228.78|2228.28|2228.53|2228.03|2229.03|2228.53|2227.78|2227.28|599
1687783200000|2023-06-26 12:40:00|2228.78|2228.28|2226.78|2226.28|2229.03|2228.53|2226.78|2226.28|537
1687783500000|2023-06-26 12:45:00|2227.03|2226.53|2227.78|2227.28|2227.78|2227.28|2225.78|2225.28|591
1687783800000|2023-06-26 12:50:00|2227.9|2227.4|2226.78|2226.28|2228.03|2227.53|2225.78|2225.28|660
1687784100000|2023-06-26 12:55:00|2226.9|2226.4|2227.53|2227.03|2227.78|2227.28|2226.78|2226.28|576
1687784400000|2023-06-26 13:00:00|2227.4|2226.9|2227.78|2227.28|2228.28|2227.78|2227.15|2226.65|771
1687784700000|2023-06-26 13:05:00|2228.03|2227.53|2227.53|2227.03|2228.78|2228.28|2227.4|2226.9|886
1687785000000|2023-06-26 13:10:00|2227.78|2227.28|2228.28|2227.78|2228.78|2228.28|2227.53|2227.03|679
1687785300000|2023-06-26 13:15:00|2228.4|2227.9|2228.78|2228.28|2229.03|2228.53|2228.28|2227.78|531
1687785600000|2023-06-26 13:20:00|2228.9|2228.4|2231.53|2231.03|2231.53|2231.03|2228.53|2228.03|820
1687785900000|2023-06-26 13:25:00|2231.28|2230.78|2231.28|2230.78|2231.53|2231.03|2230.78|2230.28|962
1687786200000|2023-06-26 13:30:00|2231.15|2230.65|2232.78|2232.28|2232.78|2232.28|2230.78|2230.28|1168
1687786500000|2023-06-26 13:35:00|2233.03|2232.53|2235.53|2235.03|2235.53|2235.03|2232.78|2232.28|1126
1687786800000|2023-06-26 13:40:00|2235.78|2235.28|2239.28|2238.78|2239.78|2239.28|2235.78|2235.28|1123
1687787100000|2023-06-26 13:45:00|2239.53|2239.03|2238.53|2238.03|2240.28|2239.78|2237.9|2237.4|1594
1687787400000|2023-06-26 13:50:00|2238.78|2238.28|2239.28|2238.78|2239.78|2239.28|2238.28|2237.78|1238
1687787700000|2023-06-26 13:55:00|2239.4|2238.9|2240.28|2239.78|2240.28|2239.78|2238.78|2238.28|1361
1687788000000|2023-06-26 14:00:00|2240.15|2239.65|2238.28|2237.78|2240.28|2239.78|2238.03|2237.53|1269
1687788300000|2023-06-26 14:05:00|2238.53|2238.03|2237.28|2236.78|2239.65|2239.15|2237.28|2236.78|652
1687788600000|2023-06-26 14:10:00|2237.19|2236.69|2235.19|2234.69|2237.19|2236.69|2234.19|2233.69|947
1687788900000|2023-06-26 14:15:00|2235.44|2234.94|2237.19|2236.69|2238.06|2237.56|2234.94|2234.44|764
1687789200000|2023-06-26 14:20:00|2236.94|2236.44|2235.69|2235.19|2237.44|2236.94|2235.69|2235.19|687
1687789500000|2023-06-26 14:25:00|2235.94|2235.44|2234.94|2234.44|2235.94|2235.44|2234.69|2234.19|681
1687789800000|2023-06-26 14:30:00|2235.19|2234.69|2234.19|2233.69|2235.19|2234.69|2233.44|2232.94|743
1687790100000|2023-06-26 14:35:00|2233.94|2233.44|2234.19|2233.69|2234.69|2234.19|2233.81|2233.31|659
1687790400000|2023-06-26 14:40:00|2233.94|2233.44|2233.94|2233.44|2234.19|2233.69|2231.94|2231.44|848
1687790700000|2023-06-26 14:45:00|2233.69|2233.19|2235.19|2234.69|2235.19|2234.69|2232.94|2232.44|751
1687791000000|2023-06-26 14:50:00|2234.94|2234.44|2235.19|2234.69|2236.19|2235.69|2234.69|2234.19|871
1687791300000|2023-06-26 14:55:00|2235.06|2234.56|2235.44|2234.94|2235.69|2235.19|2234.19|2233.69|683
1687791600000|2023-06-26 15:00:00|2235.69|2235.19|2235.44|2234.94|2236.69|2236.19|2235.19|2234.69|871
1687791900000|2023-06-26 15:05:00|2235.19|2234.69|2235.44|2234.94|2235.69|2235.19|2234.44|2233.94|814
1687792200000|2023-06-26 15:10:00|2235.19|2234.69|2234.19|2233.69|2235.69|2235.19|2234.19|2233.69|1099
1687792500000|2023-06-26 15:15:00|2233.94|2233.44|2234.69|2234.19|2235.69|2235.19|2233.94|2233.44|1170
1687792800000|2023-06-26 15:20:00|2234.44|2233.94|2234.02|2232.52|2234.69|2234.19|2232.94|2232.44|2047
1687793100000|2023-06-26 15:25:00|2234.01|2232.51|2234.35|2232.85|2234.86|2233.36|2234.01|2232.51|1499
1687793400000|2023-06-26 15:30:00|2234.34|2232.84|2238.89|2237.49|2239.89|2238.49|2234.34|2232.84|1023
1687793700000|2023-06-26 15:35:00|2238.64|2237.24|2239.26|2237.86|2239.51|2238.11|2238.14|2236.74|91
1687794000000|2023-06-26 15:40:00|2239.14|2237.74|2238.01|2236.61|2240.26|2238.86|2237.76|2236.36|82
1687794300000|2023-06-26 15:45:00|2238.14|2236.74|2238.26|2236.86|2238.39|2236.99|2238.01|2236.61|3
1687794600000|2023-06-26 15:50:00|2238.39|2236.99|2240.64|2239.24|2240.89|2239.49|2238.14|2236.74|65
1687794900000|2023-06-26 15:55:00|2240.39|2238.99|2241.18|2239.68|2241.26|2239.86|2238.64|2237.24|66
1687795200000|2023-06-26 16:00:00|2241.19|2239.69|2240.33|2238.83|2241.6|2240.1|2240.33|2238.83|0
1687795500000|2023-06-26 16:05:00|2240.32|2238.82|2239.01|2237.51|2240.33|2238.83|2238.59|2237.09|0
1687795800000|2023-06-26 16:10:00|2238.6|2237.1|2239.02|2237.52|2239.03|2237.53|2238.16|2236.66|0
1687796100000|2023-06-26 16:15:00|2239.03|2237.53|2239.41|2237.91|2239.86|2238.36|2238.98|2237.48|0
1687796400000|2023-06-26 16:20:00|2239.01|2237.51|2239.82|2238.32|2239.88|2238.38|2238.98|2237.48|0
1687796700000|2023-06-26 16:25:00|2239.83|2238.33|2239.79|2238.29|2239.83|2238.33|2239.38|2237.88|0
1687797000000|2023-06-26 16:30:00|2239.78|2238.28|2239.36|2237.86|2239.8|2238.3|2239.35|2237.85|0
1687797300000|2023-06-26 16:35:00|2239.35|2237.85|2238.94|2237.44|2239.8|2238.3|2238.93|2237.43|0
1687797600000|2023-06-26 16:40:00|2238.95|2237.45|2238.43|2236.93|2239.36|2237.86|2238.08|2236.58|0
1687797900000|2023-06-26 16:45:00|2238.44|2236.94|2238.77|2237.27|2238.86|2237.36|2238.31|2236.81|0
1687798200000|2023-06-26 16:50:00|2238.56|2237.06|2238.81|2237.31|2239.2|2237.7|2238.36|2236.86|0
1687798500000|2023-06-26 16:55:00|2238.8|2237.3|2239.65|2238.15|2239.65|2238.15|2238.79|2237.29|0
1687798800000|2023-06-26 17:00:00|2239.66|2238.16|2239.22|2237.72|2239.67|2238.17|2239.22|2237.72|0
1687799100000|2023-06-26 17:05:00|2239.23|2237.73|2239.62|2238.12|2239.65|2238.15|2238.8|2237.3|0
1687799400000|2023-06-26 17:10:00|2239.63|2238.13|2239.61|2238.11|2240.05|2238.55|2239.18|2237.68|0
1687799700000|2023-06-26 17:15:00|2239.62|2238.12|2240.45|2238.95|2240.46|2238.96|2239.61|2238.11|0
1687800000000|2023-06-26 17:20:00|2240.44|2238.94|2240.04|2238.54|2240.88|2239.38|2240.03|2238.53|0
1687800300000|2023-06-26 17:25:00|2240.03|2238.53|2240.08|2238.58|2240.5|2239|2239.18|2237.68|0
1687800600000|2023-06-26 17:30:00|2240.09|2238.59|2239.66|2238.16|2240.5|2239|2239.65|2238.15|0
1687800900000|2023-06-26 17:35:00|2239.67|2238.17|2239.67|2238.17|2239.67|2238.17|2239.23|2237.73|0
1687801200000|2023-06-26 17:40:00|2239.66|2238.16|2239.64|2238.14|2240.1|2238.6|2239.24|2237.74|0
1687801500000|2023-06-26 17:45:00|2239.65|2238.15|2240.07|2238.57|2240.08|2238.58|2239.64|2238.14|0
1687801800000|2023-06-26 17:50:00|2240.06|2238.56|2239.22|2237.72|2240.07|2238.57|2239.21|2237.71|0
1687802100000|2023-06-26 17:55:00|2239.23|2237.73|2239.62|2238.12|2240.05|2238.55|2239.2|2237.7|0
1687802400000|2023-06-26 18:00:00|2239.61|2238.11|2239.63|2238.13|2240.04|2238.54|2239.19|2237.69|0
1687802700000|2023-06-26 18:05:00|2239.62|2238.12|2239.19|2237.69|2239.62|2238.12|2238.77|2237.27|0
1687803000000|2023-06-26 18:10:00|2238.78|2237.28|2239.19|2237.69|2239.62|2238.12|2238.77|2237.27|0
1687803300000|2023-06-26 18:15:00|2239.18|2237.68|2238.77|2237.27|2239.2|2237.7|2238.76|2237.26|0
1687803600000|2023-06-26 18:20:00|2238.76|2237.26|2238.35|2236.85|2239.19|2237.69|2238.34|2236.84|0
1687803900000|2023-06-26 18:25:00|2238.36|2236.86|2238.8|2237.3|2239|2237.5|2238.34|2236.84|0
1687804200000|2023-06-26 18:30:00|2238.79|2237.29|2240.07|2238.57|2240.08|2238.58|2238.79|2237.29|0
1687804500000|2023-06-26 18:35:00|2239.67|2238.17|2240.93|2239.43|2240.93|2239.43|2239.66|2238.16|0
1687804800000|2023-06-26 18:40:00|2240.92|2239.42|2240.92|2239.42|2240.93|2239.43|2240.5|2239|0
1687805100000|2023-06-26 18:45:00|2240.93|2239.43|2240.64|2239.14|2241.05|2239.55|2240.5|2239|0
1687805400000|2023-06-26 18:50:00|2240.65|2239.15|2240.23|2238.73|2241.06|2239.56|2239.81|2238.31|0
1687805700000|2023-06-26 18:55:00|2240.22|2238.72|2240.01|2238.51|2240.24|2238.74|2239.79|2238.29|0
1687806000000|2023-06-26 19:00:00|2240.02|2238.52|2240.24|2238.74|2240.65|2239.15|2239.81|2238.31|0
1687806300000|2023-06-26 19:05:00|2240.65|2239.15|2240.24|2238.74|2240.65|2239.15|2240.22|2238.72|0
1687806600000|2023-06-26 19:10:00|2240.25|2238.75|2240.23|2238.73|2240.65|2239.15|2239.81|2238.31|0
1687806900000|2023-06-26 19:15:00|2240.24|2238.74|2240.23|2238.73|2240.25|2238.75|2239.81|2238.31|0
1687807200000|2023-06-26 19:20:00|2240.22|2238.72|2239.78|2238.28|2240.65|2239.15|2239.76|2238.26|0
1687807500000|2023-06-26 19:25:00|2239.77|2238.27|2240.59|2239.09|2240.61|2239.11|2239.77|2238.27|0
1687807800000|2023-06-26 19:30:00|2240.58|2239.08|2241.01|2239.51|2241.03|2239.53|2240.16|2238.66|0
1687808100000|2023-06-26 19:35:00|2241|2239.5|2241|2239.5|2241.42|2239.92|2240.99|2239.49|0
1687808400000|2023-06-26 19:40:00|2240.99|2239.49|2240.12|2238.62|2241|2239.5|2240.12|2238.62|0
1687808700000|2023-06-26 19:45:00|2239.71|2238.21|2239.27|2237.77|2239.71|2238.21|2238.41|2236.91|0
1687809000000|2023-06-26 19:50:00|2239.26|2237.76|2239.26|2237.76|2239.27|2237.77|2238.43|2236.93|0
1687809300000|2023-06-26 19:55:00|2239.25|2237.75|2238.21|2236.71|2239.66|2238.16|2238.19|2236.69|0
1687809600000|2023-06-26 20:00:00|2238.41|2236.91|2239.45|2237.95|2240.45|2238.95|2238.41|2236.91|0
1687809900000|2023-06-26 20:05:00|2239.46|2237.96|2239.79|2238.29|2240.12|2238.62|2239.2|2237.7|0
1687810200000|2023-06-26 20:10:00|2239.91|2238.41|2240|2238.5|2240.79|2239.29|2239.45|2237.95|0
1687810500000|2023-06-26 20:15:00|2239.99|2238.49|2239.91|2238.41|2240.24|2238.74|2239.66|2238.16|0
1687810800000|2023-06-26 20:20:00|2239.9|2238.4|2239.7|2238.2|2239.91|2238.41|2239.57|2238.07|0
1687811100000|2023-06-26 20:25:00|2239.69|2238.19|2239.7|2238.2|2239.91|2238.41|2239.57|2238.07|0
1687811400000|2023-06-26 20:30:00|2239.82|2238.32|2239.73|2238.23|2240.06|2238.56|2239.73|2238.23|0
1687811700000|2023-06-26 20:35:00|2239.72|2238.22|2239.6|2238.1|2239.73|2238.23|2239.39|2237.89|0
1687812000000|2023-06-26 20:40:00|2239.68|2238.18|2239.52|2238.02|2239.73|2238.23|2239.39|2237.89|0
1687812300000|2023-06-26 20:45:00|2239.6|2238.1|2239.73|2238.23|2240.06|2238.56|2239.6|2238.1|0
1687812600000|2023-06-26 20:50:00|2239.72|2238.22|2240.18|2238.68|2240.27|2238.77|2239.52|2238.02|0
1687812900000|2023-06-26 20:55:00|2240.19|2238.69|2240.14|2238.64|2240.27|2238.77|2240.02|2238.52|0
1687813200000|2023-06-26 21:00:00|2240.13|2238.63|2239.94|2238.44|2240.13|2238.63|2239.85|2238.35|0
1687813500000|2023-06-26 21:05:00|2239.93|2238.43|2240.1|2238.6|2240.1|2238.6|2239.85|2238.35|0
1687813800000|2023-06-26 21:10:00|2240.06|2238.56|2239.93|2238.43|2240.1|2238.6|2239.93|2238.43|0
1687814100000|2023-06-26 21:15:00|2239.92|2238.42|2239.97|2238.47|2240.01|2238.51|2239.88|2238.38|0
1687814400000|2023-06-26 21:20:00|2239.93|2238.43|2239.84|2238.34|2239.93|2238.43|2239.84|2238.34|0
1687814700000|2023-06-26 21:25:00|2239.88|2238.38|2239.88|2238.38|2239.92|2238.42|2239.88|2238.38|0
1687815300000|2023-06-26 21:35:00|2239.92|2238.42|2239.88|2238.38|2239.92|2238.42|2239.88|2238.38|0
1687815600000|2023-06-26 21:40:00|2239.84|2238.34|2239.8|2238.3|2239.84|2238.34|2239.72|2238.22|0
1687815900000|2023-06-26 21:45:00|2239.84|2238.34|2239.88|2238.38|2239.88|2238.38|2239.84|2238.34|0
1687816200000|2023-06-26 21:50:00|2239.84|2238.34|2240.05|2238.55|2240.09|2238.59|2239.84|2238.34|0
1687816500000|2023-06-26 21:55:00|2240.01|2238.51|2239.93|2238.43|2240.05|2238.55|2239.92|2238.42|0
1687816800000|2023-06-26 22:00:00|2239.94|2238.44|2240.26|2238.76|2240.97|2239.47|2239.94|2238.44|0
1687817100000|2023-06-26 22:05:00|2240.17|2238.67|2240.17|2238.67|2240.38|2238.88|2240.05|2238.55|0
1687817400000|2023-06-26 22:10:00|2240.18|2238.68|2240.63|2239.13|2240.72|2239.22|2240.05|2238.55|0
1687817700000|2023-06-26 22:15:00|2240.64|2239.14|2240.51|2239.01|2240.72|2239.22|2240.26|2238.76|0
1687818000000|2023-06-26 22:20:00|2240.55|2239.05|2240.05|2238.55|2240.63|2239.13|2240.01|2238.51|0
1687818300000|2023-06-26 22:25:00|2240.09|2238.59|2239.93|2238.43|2240.26|2238.76|2239.84|2238.34|0
1687818600000|2023-06-26 22:30:00|2240.01|2238.51|2239.93|2238.43|2240.05|2238.55|2239.59|2238.09|0
1687818900000|2023-06-26 22:35:00|2240.01|2238.51|2240.51|2239.01|2240.63|2239.13|2240.01|2238.51|0
1687819200000|2023-06-26 22:40:00|2240.55|2239.05|2240.72|2239.22|2240.8|2239.3|2240.26|2238.76|0
1687819500000|2023-06-26 22:45:00|2240.68|2239.18|2240.51|2239.01|2240.68|2239.18|2240.38|2238.88|0
1687819800000|2023-06-26 22:50:00|2240.55|2239.05|2240.72|2239.22|2240.72|2239.22|2240.51|2239.01|0
1687820100000|2023-06-26 22:55:00|2240.71|2239.21|2241.05|2239.55|2241.05|2239.55|2240.63|2239.13|0
1687820400000|2023-06-26 23:00:00|2240.97|2239.47|2241.18|2239.68|2241.3|2239.8|2240.97|2239.47|0
1687820700000|2023-06-26 23:05:00|2241.22|2239.72|2241.3|2239.8|2241.43|2239.93|2241.18|2239.68|0
1687821000000|2023-06-26 23:10:00|2241.18|2239.68|2241.3|2239.8|2241.3|2239.8|2241.05|2239.55|0
1687821300000|2023-06-26 23:15:00|2241.22|2239.72|2241.43|2239.93|2241.63|2240.13|2241.18|2239.68|0
1687821600000|2023-06-26 23:20:00|2241.47|2239.97|2241.3|2239.8|2241.47|2239.97|2241.18|2239.68|0
1687821900000|2023-06-26 23:25:00|2241.43|2239.93|2241.43|2239.93|2241.43|2239.93|2241.18|2239.68|0
1687822200000|2023-06-26 23:30:00|2241.51|2240.01|2241.51|2240.01|2241.63|2240.13|2241.43|2239.93|0
1687822500000|2023-06-26 23:35:00|2241.43|2239.93|2241.63|2240.13|2241.68|2240.18|2241.43|2239.93|0
1687822800000|2023-06-26 23:40:00|2241.51|2240.01|2241.51|2240.01|2241.76|2240.26|2241.51|2240.01|0
1687823100000|2023-06-26 23:45:00|2241.59|2240.09|2241.76|2240.26|2241.84|2240.34|2241.51|2240.01|0
1687823400000|2023-06-26 23:50:00|2241.84|2240.34|2242.12|2240.62|2242.12|2240.62|2241.63|2240.13|0
1687823700000|2023-06-26 23:55:00|2242.04|2240.54|2242.25|2240.75|2242.25|2240.75|2242|2240.5|0
1687824000000|2023-06-27 00:00:00|2242.26|2240.76|2242.13|2240.63|2242.34|2240.84|2242.01|2240.51|0
1687824300000|2023-06-27 00:05:00|2242.17|2240.67|2241.55|2240.05|2242.26|2240.76|2241.55|2240.05|0
1687824600000|2023-06-27 00:10:00|2241.47|2239.97|2241.4|2239.9|2242.01|2240.51|2240.4|2238.9|0
1687824900000|2023-06-27 00:15:00|2241.44|2239.94|2240.28|2238.78|2241.48|2239.98|2239.48|2237.98|0
1687825200000|2023-06-27 00:20:00|2240.29|2238.79|2240.29|2238.79|2240.69|2239.19|2239.88|2238.38|0
1687825500000|2023-06-27 00:25:00|2240.3|2238.8|2240.28|2238.78|2240.3|2238.8|2239.88|2238.38|0
1687825800000|2023-06-27 00:30:00|2240.29|2238.79|2240.29|2238.79|2240.29|2238.79|2239.88|2238.38|0
1687826100000|2023-06-27 00:35:00|2239.88|2238.38|2239.88|2238.38|2240.29|2238.79|2239.87|2238.37|0
1687826400000|2023-06-27 00:40:00|2239.89|2238.39|2239.89|2238.39|2239.89|2238.39|2239.88|2238.38|0
1687826700000|2023-06-27 00:45:00|2239.88|2238.38|2239.88|2238.38|2239.88|2238.38|2239.88|2238.38|0
1687827000000|2023-06-27 00:50:00|2239.87|2238.37|2239.87|2238.37|2239.88|2238.38|2239.87|2238.37|0
1687827300000|2023-06-27 00:55:00|2239.88|2238.38|2239.87|2238.37|2239.88|2238.38|2239.87|2238.37|0
1687827600000|2023-06-27 01:00:00|2240.27|2238.77|2239.87|2238.37|2240.28|2238.78|2239.86|2238.36|0
1687827900000|2023-06-27 01:05:00|2239.86|2238.36|2239.05|2237.55|2239.87|2238.37|2239.05|2237.55|0
1687828200000|2023-06-27 01:10:00|2239.06|2237.56|2239.05|2237.55|2239.06|2237.56|2239.05|2237.55|0
1687828500000|2023-06-27 01:15:00|2238.64|2237.14|2239.06|2237.56|2239.06|2237.56|2238.22|2236.72|0
1687828800000|2023-06-27 01:20:00|2239.05|2237.55|2239.06|2237.56|2239.06|2237.56|2239.05|2237.55|0
1687829100000|2023-06-27 01:25:00|2239.47|2237.97|2239.05|2237.55|2239.47|2237.97|2239.05|2237.55|0
1687829400000|2023-06-27 01:30:00|2239.04|2237.54|2239.47|2237.97|2239.89|2238.39|2238.63|2237.13|0
1687829700000|2023-06-27 01:35:00|2239.48|2237.98|2239.48|2237.98|2239.89|2238.39|2239.46|2237.96|0
1687830000000|2023-06-27 01:40:00|2239.89|2238.39|2239.89|2238.39|2239.9|2238.4|2239.48|2237.98|0
1687830300000|2023-06-27 01:45:00|2239.9|2238.4|2240.93|2239.43|2241.13|2239.63|2239.89|2238.39|0
1687830600000|2023-06-27 01:50:00|2240.73|2239.23|2240.31|2238.81|2240.73|2239.23|2239.9|2238.4|0
1687830900000|2023-06-27 01:55:00|2240.32|2238.82|2240.71|2239.21|2240.73|2239.23|2240.31|2238.81|0
1687831200000|2023-06-27 02:00:00|2240.7|2239.2|2240.29|2238.79|2240.71|2239.21|2240.28|2238.78|0
1687831500000|2023-06-27 02:05:00|2240.69|2239.19|2241.11|2239.61|2241.11|2239.61|2240.69|2239.19|0
1687831800000|2023-06-27 02:10:00|2241.12|2239.62|2241.11|2239.61|2241.12|2239.62|2241.11|2239.61|0
1687832100000|2023-06-27 02:15:00|2241.12|2239.62|2241.11|2239.61|2241.53|2240.03|2241.11|2239.61|0
1687832400000|2023-06-27 02:20:00|2240.71|2239.21|2241.11|2239.61|2241.11|2239.61|2240.7|2239.2|0
1687832700000|2023-06-27 02:25:00|2241.1|2239.6|2240.9|2239.4|2241.11|2239.61|2240.69|2239.19|0
1687833000000|2023-06-27 02:30:00|2241.11|2239.61|2240.5|2239|2241.11|2239.61|2240.29|2238.79|0
1687833300000|2023-06-27 02:35:00|2240.71|2239.21|2240.71|2239.21|2240.72|2239.22|2240.5|2239|0
1687833600000|2023-06-27 02:40:00|2240.7|2239.2|2240.28|2238.78|2240.71|2239.21|2240.28|2238.78|0
1687833900000|2023-06-27 02:45:00|2240.29|2238.79|2240.29|2238.79|2240.7|2239.2|2240.28|2238.78|0
1687834200000|2023-06-27 02:50:00|2240.28|2238.78|2240.26|2238.76|2240.3|2238.8|2239.88|2238.38|0
1687834500000|2023-06-27 02:55:00|2240.27|2238.77|2240.27|2238.77|2240.68|2239.18|2240.26|2238.76|0
1687834800000|2023-06-27 03:00:00|2240.26|2238.76|2240.27|2238.77|2240.27|2238.77|2240.26|2238.76|0
1687835100000|2023-06-27 03:05:00|2240.68|2239.18|2240.27|2238.77|2240.68|2239.18|2240.26|2238.76|0
1687835400000|2023-06-27 03:10:00|2240.26|2238.76|2240.26|2238.76|2240.26|2238.76|2239.85|2238.35|0
1687835700000|2023-06-27 03:15:00|2240.25|2238.75|2239.85|2238.35|2240.26|2238.76|2239.85|2238.35|0
1687836000000|2023-06-27 03:20:00|2239.86|2238.36|2240.26|2238.76|2240.27|2238.77|2239.86|2238.36|0
1687836300000|2023-06-27 03:25:00|2240.27|2238.77|2240.47|2238.97|2240.68|2239.18|2240.26|2238.76|0
1687836600000|2023-06-27 03:30:00|2240.67|2239.17|2240.68|2239.18|2240.68|2239.18|2240.26|2238.76|0
1687836900000|2023-06-27 03:35:00|2240.28|2238.78|2241.1|2239.6|2241.1|2239.6|2240.28|2238.78|0
1687837200000|2023-06-27 03:40:00|2241.09|2239.59|2241.09|2239.59|2241.1|2239.6|2241.09|2239.59|0
1687837500000|2023-06-27 03:45:00|2241.08|2239.58|2241.1|2239.6|2241.1|2239.6|2241.08|2239.58|0
1687837800000|2023-06-27 03:50:00|2241.09|2239.59|2240.66|2239.16|2241.09|2239.59|2240.66|2239.16|0
1687838100000|2023-06-27 03:55:00|2240.67|2239.17|2240.67|2239.17|2240.67|2239.17|2240.25|2238.75|0
1687838400000|2023-06-27 04:00:00|2240.66|2239.16|2240.66|2239.16|2241.07|2239.57|2240.66|2239.16|0
1687838700000|2023-06-27 04:05:00|2240.25|2238.75|2240.66|2239.16|2240.66|2239.16|2240.25|2238.75|0
1687839000000|2023-06-27 04:10:00|2240.26|2238.76|2241.08|2239.58|2241.08|2239.58|2240.26|2238.76|0
1687839300000|2023-06-27 04:15:00|2241.09|2239.59|2241.08|2239.58|2241.5|2240|2241.08|2239.58|0
1687839600000|2023-06-27 04:20:00|2241.09|2239.59|2241.49|2239.99|2241.5|2240|2241.08|2239.58|0
1687839900000|2023-06-27 04:25:00|2241.5|2240|2241.9|2240.4|2241.9|2240.4|2241.49|2239.99|0
1687840200000|2023-06-27 04:30:00|2241.89|2240.39|2241.48|2239.98|2241.9|2240.4|2241.48|2239.98|0
1687840500000|2023-06-27 04:35:00|2241.49|2239.99|2241.9|2240.4|2241.9|2240.4|2241.48|2239.98|0
1687840800000|2023-06-27 04:40:00|2241.91|2240.41|2241.9|2240.4|2241.91|2240.41|2241.9|2240.4|0
1687841100000|2023-06-27 04:45:00|2241.89|2240.39|2241.9|2240.4|2241.9|2240.4|2241.89|2240.39|0
1687841400000|2023-06-27 04:50:00|2241.89|2240.39|2241.89|2240.39|2241.9|2240.4|2241.89|2240.39|0
1687841700000|2023-06-27 04:55:00|2241.9|2240.4|2241.91|2240.41|2241.91|2240.41|2241.9|2240.4|0
1687842000000|2023-06-27 05:00:00|2241.9|2240.4|2241.94|2240.44|2241.94|2240.44|2241.9|2240.4|0
1687842300000|2023-06-27 05:05:00|2241.95|2240.45|2241.94|2240.44|2241.95|2240.45|2241.94|2240.44|0
1687842600000|2023-06-27 05:10:00|2242.35|2240.85|2242.76|2241.26|2242.77|2241.27|2242.35|2240.85|0
1687842900000|2023-06-27 05:15:00|2242.77|2241.27|2242.35|2240.85|2242.77|2241.27|2242.35|2240.85|0
1687843200000|2023-06-27 05:20:00|2242.36|2240.86|2242.77|2241.27|2242.77|2241.27|2242.35|2240.85|0
1687843500000|2023-06-27 05:25:00|2242.8|2241.3|2242.81|2241.31|2242.82|2241.32|2242.8|2241.3|0
1687843800000|2023-06-27 05:30:00|2242.82|2241.32|2243.36|2241.86|2243.77|2242.27|2242.53|2241.03|0
1687844100000|2023-06-27 05:35:00|2243.77|2242.27|2243.53|2242.03|2243.77|2242.27|2243.36|2241.86|0
1687844400000|2023-06-27 05:40:00|2243.52|2242.02|2243.52|2242.02|2243.53|2242.03|2243.11|2241.61|0
1687844700000|2023-06-27 05:45:00|2243.32|2241.82|2243.53|2242.03|2243.53|2242.03|2243.32|2241.82|0
1687845000000|2023-06-27 05:50:00|2243.52|2242.02|2243.84|2242.34|2243.95|2242.45|2243.52|2242.02|0
1687845300000|2023-06-27 05:55:00|2244.25|2242.75|2245.02|2243.52|2245.08|2243.58|2244.25|2242.75|0
1687845600000|2023-06-27 06:00:00|2245.01|2243.51|2246.92|2245.42|2247.86|2246.36|2244.61|2243.11|0
1687845900000|2023-06-27 06:05:00|2246.51|2245.01|2248.11|2246.61|2248.54|2247.04|2246.1|2244.6|0
1687846200000|2023-06-27 06:10:00|2248.52|2247.02|2248.1|2246.6|2248.52|2247.02|2247.69|2246.19|0
1687846500000|2023-06-27 06:15:00|2247.89|2246.39|2247.71|2246.21|2248.12|2246.62|2247.68|2246.18|0
1687846800000|2023-06-27 06:20:00|2247.31|2245.81|2246.49|2244.99|2247.31|2245.81|2246.48|2244.98|0
1687847100000|2023-06-27 06:25:00|2246.48|2244.98|2246.07|2244.57|2246.49|2244.99|2246.06|2244.56|0
1687847400000|2023-06-27 06:30:00|2249.39|2247.99|2246.01|2244.61|2249.39|2247.99|2245.64|2244.24|21
1687847700000|2023-06-27 06:35:00|2246.14|2244.74|2246.76|2245.36|2246.76|2245.36|2246.14|2244.74|3
1687848000000|2023-06-27 06:40:00|2246.89|2245.49|2247.64|2246.24|2247.64|2246.24|2246.89|2245.49|1
1687848300000|2023-06-27 06:45:00|2247.14|2245.74|2247.39|2245.99|2247.39|2245.99|2247.14|2245.74|7
1687848600000|2023-06-27 06:50:00|2247.14|2245.74|2247.14|2245.74|2247.14|2245.74|2247.14|2245.74|11
1687848900000|2023-06-27 06:55:00|2247.19|2245.69|2246.73|2245.23|2247.19|2245.69|2246.73|2245.23|0
1687849200000|2023-06-27 07:00:00|2246.33|2244.83|2237.69|2237.19|2246.33|2244.83|2236.56|2236.06|5344
1687849500000|2023-06-27 07:05:00|2237.94|2237.44|2237.94|2237.44|2238.81|2238.31|2236.44|2235.94|3064
1687849800000|2023-06-27 07:10:00|2237.69|2237.19|2239.19|2238.69|2239.94|2239.44|2236.81|2236.31|1538
1687850100000|2023-06-27 07:15:00|2238.94|2238.44|2239.69|2239.19|2240.69|2240.19|2238.94|2238.44|1270
1687850400000|2023-06-27 07:20:00|2239.44|2238.94|2236.94|2236.44|2239.44|2238.94|2236.94|2236.44|895
1687850700000|2023-06-27 07:25:00|2236.69|2236.19|2236.19|2235.69|2236.69|2236.19|2233.94|2233.44|1206
1687851000000|2023-06-27 07:30:00|2235.94|2235.44|2230.56|2230.06|2236.19|2235.69|2230.44|2229.94|1487
1687851300000|2023-06-27 07:35:00|2230.44|2229.94|2229.69|2229.19|2232.56|2232.06|2229.56|2229.06|1009
1687851600000|2023-06-27 07:40:00|2229.94|2229.44|2228.19|2227.69|2230.19|2229.69|2227.44|2226.94|1537
1687851900000|2023-06-27 07:45:00|2228.31|2227.81|2229.44|2228.94|2231.19|2230.69|2228.19|2227.69|795
1687852200000|2023-06-27 07:50:00|2229.56|2229.06|2230.19|2229.69|2230.81|2230.31|2228.19|2227.69|634
1687852500000|2023-06-27 07:55:00|2230.31|2229.81|2229.94|2229.44|2230.69|2230.19|2228.69|2228.19|639
1687852800000|2023-06-27 08:00:00|2230.19|2229.69|2229.69|2229.19|2230.94|2230.44|2227.94|2227.44|812
1687853100000|2023-06-27 08:05:00|2229.81|2229.31|2226.69|2226.19|2230.19|2229.69|2226.44|2225.94|871
1687853400000|2023-06-27 08:10:00|2226.94|2226.44|2228.44|2227.94|2229.94|2229.44|2226.94|2226.44|675
1687853700000|2023-06-27 08:15:00|2228.31|2227.81|2229.44|2228.94|2229.94|2229.44|2227.94|2227.44|465
1687854000000|2023-06-27 08:20:00|2229.56|2229.06|2228.69|2228.19|2230.44|2229.94|2228.44|2227.94|482
1687854300000|2023-06-27 08:25:00|2228.44|2227.94|2228.94|2228.44|2228.94|2228.44|2227.69|2227.19|396
1687854600000|2023-06-27 08:30:00|2228.81|2228.31|2226.44|2225.94|2228.94|2228.44|2226.19|2225.69|651
1687854900000|2023-06-27 08:35:00|2226.19|2225.69|2225.44|2224.94|2227.19|2226.69|2225.44|2224.94|643
1687855200000|2023-06-27 08:40:00|2225.69|2225.19|2227.44|2226.94|2227.56|2227.06|2224.69|2224.19|630
1687855500000|2023-06-27 08:45:00|2227.31|2226.81|2227.19|2226.69|2228.94|2228.44|2227.19|2226.69|477
1687855800000|2023-06-27 08:50:00|2227.44|2226.94|2228.44|2227.94|2228.56|2228.06|2226.19|2225.69|401
1687856100000|2023-06-27 08:55:00|2228.19|2227.69|2227.69|2227.19|2228.44|2227.94|2226.69|2226.19|442
1687856400000|2023-06-27 09:00:00|2227.56|2227.06|2227.44|2226.94|2227.69|2227.19|2226.44|2225.94|373
1687856700000|2023-06-27 09:05:00|2227.31|2226.81|2226.44|2225.94|2227.44|2226.94|2225.94|2225.44|428
1687857000000|2023-06-27 09:10:00|2226.19|2225.69|2225.56|2225.06|2227.06|2226.56|2225.44|2224.94|620
1687857300000|2023-06-27 09:15:00|2225.69|2225.19|2225.44|2224.94|2226.19|2225.69|2225.19|2224.69|475
1687857600000|2023-06-27 09:20:00|2225.19|2224.69|2224.69|2224.19|2225.69|2225.19|2224.69|2224.19|470
1687857900000|2023-06-27 09:25:00|2224.56|2224.06|2226.44|2225.94|2226.44|2225.94|2223.69|2223.19|654
1687858200000|2023-06-27 09:30:00|2226.19|2225.69|2226.44|2225.94|2226.69|2226.19|2225.19|2224.69|504
1687858500000|2023-06-27 09:35:00|2226.69|2226.19|2225.19|2224.69|2226.69|2226.19|2224.69|2224.19|371
1687858800000|2023-06-27 09:40:00|2225.31|2224.81|2225.19|2224.69|2225.69|2225.19|2224.81|2224.31|243
1687859100000|2023-06-27 09:45:00|2224.94|2224.44|2225.19|2224.69|2225.44|2224.94|2224.06|2223.56|361
1687859400000|2023-06-27 09:50:00|2225.31|2224.81|2225.69|2225.19|2225.94|2225.44|2224.94|2224.44|353
1687859700000|2023-06-27 09:55:00|2225.56|2225.06|2225.69|2225.19|2225.94|2225.44|2224.94|2224.44|283
1687860000000|2023-06-27 10:00:00|2225.44|2224.94|2227.19|2226.69|2227.44|2226.94|2224.69|2224.19|548
1687860300000|2023-06-27 10:05:00|2227.31|2226.81|2227.44|2226.94|2227.94|2227.44|2226.94|2226.44|674
1687860600000|2023-06-27 10:10:00|2226.94|2226.44|2226.69|2226.19|2227.19|2226.69|2226.69|2226.19|455
1687860900000|2023-06-27 10:15:00|2226.94|2226.44|2225.56|2225.06|2226.94|2226.44|2225.44|2224.94|320
1687861200000|2023-06-27 10:20:00|2225.69|2225.19|2227.19|2226.69|2227.31|2226.81|2225.44|2224.94|321
1687861500000|2023-06-27 10:25:00|2226.94|2226.44|2226.19|2225.69|2226.94|2226.44|2225.69|2225.19|445
1687861800000|2023-06-27 10:30:00|2226.44|2225.94|2227.44|2226.94|2227.44|2226.94|2226.19|2225.69|259
1687862100000|2023-06-27 10:35:00|2227.19|2226.69|2226.44|2225.94|2227.44|2226.94|2225.44|2224.94|461
1687862400000|2023-06-27 10:40:00|2226.31|2225.81|2224.69|2224.19|2226.44|2225.94|2224.69|2224.19|324
1687862700000|2023-06-27 10:45:00|2224.56|2224.06|2225.81|2225.31|2225.81|2225.31|2223.94|2223.44|315
1687863000000|2023-06-27 10:50:00|2225.94|2225.44|2225.94|2225.44|2226.44|2225.94|2224.69|2224.19|339
1687863300000|2023-06-27 10:55:00|2225.69|2225.19|2225.69|2225.19|2225.94|2225.44|2225.44|2224.94|222
1687863600000|2023-06-27 11:00:00|2225.94|2225.44|2224.44|2223.94|2225.94|2225.44|2224.19|2223.69|349
1687863900000|2023-06-27 11:05:00|2224.69|2224.19|2224.19|2223.69|2224.94|2224.44|2223.19|2222.69|567
1687864200000|2023-06-27 11:10:00|2224.44|2223.94|2222.94|2222.44|2224.69|2224.19|2222.94|2222.44|396
1687864500000|2023-06-27 11:15:00|2223.06|2222.56|2221.19|2220.69|2223.19|2222.69|2220.94|2220.44|682
1687864800000|2023-06-27 11:20:00|2220.94|2220.44|2223.69|2223.19|2223.81|2223.31|2220.94|2220.44|414
1687865100000|2023-06-27 11:25:00|2223.44|2222.94|2223.69|2223.19|2224.44|2223.94|2222.94|2222.44|313
1687865400000|2023-06-27 11:30:00|2223.44|2222.94|2223.44|2222.94|2223.94|2223.44|2222.94|2222.44|145
1687865700000|2023-06-27 11:35:00|2223.31|2222.81|2223.3|2222.8|2224.05|2223.55|2222.44|2221.94|216
1687866000000|2023-06-27 11:40:00|2223.25|2222.75|2223|2222.5|2224|2223.5|2222.5|2222|242
1687866300000|2023-06-27 11:45:00|2223.25|2222.75|2222.75|2222.25|2224|2223.5|2222.5|2222|330
1687866600000|2023-06-27 11:50:00|2223|2222.5|2222.25|2221.75|2223|2222.5|2220.75|2220.25|552
1687866900000|2023-06-27 11:55:00|2222.12|2221.62|2223|2222.5|2223.5|2223|2221.25|2220.75|369
1687867200000|2023-06-27 12:00:00|2223.12|2222.62|2222.75|2222.25|2223.5|2223|2222|2221.5|259
1687867500000|2023-06-27 12:05:00|2222.5|2222|2223.5|2223|2224|2223.5|2222.25|2221.75|366
1687867800000|2023-06-27 12:10:00|2223.75|2223.25|2222.75|2222.25|2223.75|2223.25|2222.5|2222|802
1687868100000|2023-06-27 12:15:00|2222.5|2222|2225|2224.5|2225|2224.5|2222.25|2221.75|953
1687868400000|2023-06-27 12:20:00|2224.87|2224.37|2224.75|2224.25|2225.5|2225|2223.75|2223.25|581
1687868700000|2023-06-27 12:25:00|2224.5|2224|2224.62|2224.12|2224.75|2224.25|2224|2223.5|244
1687869000000|2023-06-27 12:30:00|2224.37|2223.87|2226.5|2226|2226.5|2226|2224.25|2223.75|432
1687869300000|2023-06-27 12:35:00|2226.25|2225.75|2227.75|2227.25|2228|2227.5|2225.75|2225.25|678
1687869600000|2023-06-27 12:40:00|2227.5|2227|2226.75|2226.25|2227.75|2227.25|2226.5|2226|321
1687869900000|2023-06-27 12:45:00|2226.5|2226|2226|2225.5|2226.5|2226|2225.5|2225|254
1687870200000|2023-06-27 12:50:00|2225.75|2225.25|2227.5|2227|2227.5|2227|2225.5|2225|350
1687870500000|2023-06-27 12:55:00|2227.25|2226.75|2227|2226.5|2227.25|2226.75|2226.25|2225.75|545
1687870800000|2023-06-27 13:00:00|2227.12|2226.62|2226|2225.5|2227.12|2226.62|2226|2225.5|284
1687871100000|2023-06-27 13:05:00|2226.25|2225.75|2227.25|2226.75|2227.25|2226.75|2226|2225.5|349
1687871400000|2023-06-27 13:10:00|2227.12|2226.62|2226.75|2226.25|2227.25|2226.75|2226.62|2226.12|206
1687871700000|2023-06-27 13:15:00|2227|2226.5|2227.5|2227|2227.75|2227.25|2226.75|2226.25|196
1687872000000|2023-06-27 13:20:00|2227.25|2226.75|2231|2230.5|2231.87|2231.37|2227.25|2226.75|1413
1687872300000|2023-06-27 13:25:00|2230.75|2230.25|2229.75|2229.25|2231.25|2230.75|2229.75|2229.25|888
1687872600000|2023-06-27 13:30:00|2230|2229.5|2229.25|2228.75|2230.25|2229.75|2227.25|2226.75|942
1687872900000|2023-06-27 13:35:00|2229|2228.5|2231|2230.5|2231.25|2230.75|2228.5|2228|461
1687873200000|2023-06-27 13:40:00|2230.75|2230.25|2230.25|2229.75|2231.25|2230.75|2229.37|2228.87|636
1687873500000|2023-06-27 13:45:00|2230|2229.5|2229|2228.5|2230.25|2229.75|2228.25|2227.75|781
1687873800000|2023-06-27 13:50:00|2228.87|2228.37|2229.75|2229.25|2231.25|2230.75|2228.5|2228|837
1687874100000|2023-06-27 13:55:00|2229.5|2229|2230.62|2230.12|2231.62|2231.12|2229.25|2228.75|719
1687874400000|2023-06-27 14:00:00|2231.25|2230.75|2232.25|2231.75|2233|2232.5|2230.75|2230.25|1048
1687874700000|2023-06-27 14:05:00|2232.5|2232|2232|2231.5|2232.75|2232.25|2231|2230.5|868
1687875000000|2023-06-27 14:10:00|2231.77|2231.27|2231.52|2231.02|2231.77|2231.27|2230.14|2229.64|721
1687875300000|2023-06-27 14:15:00|2231.27|2230.77|2234.02|2233.52|2234.27|2233.77|2231.27|2230.77|998
1687875600000|2023-06-27 14:20:00|2233.77|2233.27|2234.02|2233.52|2234.27|2233.77|2233.39|2232.89|596
1687875900000|2023-06-27 14:25:00|2233.77|2233.27|2235.77|2235.27|2236.02|2235.52|2233.77|2233.27|1056
1687876200000|2023-06-27 14:30:00|2236.02|2235.52|2236.02|2235.52|2236.52|2236.02|2235.27|2234.77|620
1687876500000|2023-06-27 14:35:00|2236.27|2235.77|2237.77|2237.27|2237.77|2237.27|2235.77|2235.27|610
1687876800000|2023-06-27 14:40:00|2238.02|2237.52|2238.77|2238.27|2239.02|2238.52|2237.77|2237.27|662
1687877100000|2023-06-27 14:45:00|2239.02|2238.52|2241.52|2241.02|2241.77|2241.27|2238.89|2238.39|1227
1687877400000|2023-06-27 14:50:00|2241.77|2241.27|2243.52|2243.02|2243.52|2243.02|2241.64|2241.14|1026
1687877700000|2023-06-27 14:55:00|2243.64|2243.14|2243.52|2243.02|2244.02|2243.52|2242.77|2242.27|888
1687878000000|2023-06-27 15:00:00|2243.27|2242.77|2243.02|2242.52|2244.52|2244.02|2242.77|2242.27|1026
1687878300000|2023-06-27 15:05:00|2243.27|2242.77|2242.02|2241.52|2243.52|2243.02|2242.02|2241.52|959
1687878600000|2023-06-27 15:10:00|2242.27|2241.77|2244.52|2244.02|2244.52|2244.02|2241.77|2241.27|1588
1687878900000|2023-06-27 15:15:00|2244.27|2243.77|2243.27|2242.77|2244.77|2244.27|2242.77|2242.27|1396
1687879200000|2023-06-27 15:20:00|2243.14|2242.64|2244.01|2242.51|2244.02|2243.52|2243.02|2242.51|1781
1687879500000|2023-06-27 15:25:00|2244|2242.5|2245.39|2243.89|2245.39|2243.89|2243.99|2242.49|1111
1687879800000|2023-06-27 15:30:00|2244.98|2243.48|2245.59|2244.19|2245.84|2244.44|2244.98|2243.48|213
1687880100000|2023-06-27 15:35:00|2245.72|2244.32|2245.97|2244.57|2245.97|2244.57|2245.59|2244.19|11
1687880400000|2023-06-27 15:40:00|2246.09|2244.69|2245.97|2244.57|2246.22|2244.82|2245.84|2244.44|19
1687880700000|2023-06-27 15:45:00|2246.09|2244.69|2246.22|2244.82|2246.22|2244.82|2245.97|2244.57|32
1687881000000|2023-06-27 15:50:00|2246.09|2244.69|2245.84|2244.44|2246.09|2244.69|2245.84|2244.44|9
1687881300000|2023-06-27 15:55:00|2245.72|2244.32|2244.64|2243.14|2245.72|2244.32|2243.97|2242.57|63
1687881600000|2023-06-27 16:00:00|2244.65|2243.15|2245.06|2243.56|2245.47|2243.97|2244.64|2243.14|0
1687881900000|2023-06-27 16:05:00|2245.07|2243.57|2245.05|2243.55|2245.48|2243.98|2245.04|2243.54|0
1687882200000|2023-06-27 16:10:00|2245.04|2243.54|2245.04|2243.54|2245.07|2243.57|2244.64|2243.14|0
1687882500000|2023-06-27 16:15:00|2245.05|2243.55|2244.62|2243.12|2245.06|2243.56|2244.61|2243.11|0
1687882800000|2023-06-27 16:20:00|2244.63|2243.13|2245.06|2243.56|2245.06|2243.56|2244.63|2243.13|0
1687883100000|2023-06-27 16:25:00|2245.07|2243.57|2245.9|2244.4|2245.91|2244.41|2245.07|2243.57|0
1687883400000|2023-06-27 16:30:00|2246.31|2244.81|2246.31|2244.81|2246.31|2244.81|2245.47|2243.97|0
1687883700000|2023-06-27 16:35:00|2246.3|2244.8|2247.16|2245.66|2247.16|2245.66|2246.3|2244.8|0
1687884000000|2023-06-27 16:40:00|2247.17|2245.67|2247.18|2245.68|2247.18|2245.68|2246.74|2245.24|0
1687884300000|2023-06-27 16:45:00|2247.19|2245.69|2247.52|2246.02|2247.6|2246.1|2247.18|2245.68|0
1687884600000|2023-06-27 16:50:00|2247.51|2246.01|2247.91|2246.41|2247.93|2246.43|2246.99|2245.49|0
1687884900000|2023-06-27 16:55:00|2247.92|2246.42|2247.89|2246.39|2247.92|2246.42|2247.07|2245.57|0
1687885200000|2023-06-27 17:00:00|2247.9|2246.4|2247.89|2246.39|2247.9|2246.4|2247.48|2245.98|0
1687885500000|2023-06-27 17:05:00|2247.9|2246.4|2247.47|2245.97|2247.9|2246.4|2247.04|2245.54|0
1687885800000|2023-06-27 17:10:00|2247.46|2245.96|2248.69|2247.19|2248.69|2247.19|2247.46|2245.96|0
1687886100000|2023-06-27 17:15:00|2248.68|2247.18|2249.17|2247.67|2249.18|2247.68|2248.28|2246.78|0
1687886400000|2023-06-27 17:20:00|2249.18|2247.68|2250.01|2248.51|2250.02|2248.52|2249.17|2247.67|0
1687886700000|2023-06-27 17:25:00|2250|2248.5|2250|2248.5|2250.42|2248.92|2249.99|2248.49|0
1687887000000|2023-06-27 17:30:00|2250.01|2248.51|2250.42|2248.92|2250.84|2249.34|2250|2248.5|0
1687887300000|2023-06-27 17:35:00|2250.41|2248.91|2250.42|2248.92|2250.42|2248.92|2250|2248.5|0
1687887600000|2023-06-27 17:40:00|2250.43|2248.93|2250.84|2249.34|2250.85|2249.35|2250.43|2248.93|0
1687887900000|2023-06-27 17:45:00|2250.85|2249.35|2251.28|2249.78|2251.28|2249.78|2250.84|2249.34|0
1687888200000|2023-06-27 17:50:00|2251.27|2249.77|2251.28|2249.78|2251.3|2249.8|2251.27|2249.77|0
1687888500000|2023-06-27 17:55:00|2251.29|2249.79|2251.73|2250.23|2252.1|2250.6|2251.26|2249.76|0
1687888800000|2023-06-27 18:00:00|2251.74|2250.24|2251.34|2249.84|2251.74|2250.24|2250.91|2249.41|0
1687889100000|2023-06-27 18:05:00|2251.33|2249.83|2251.15|2249.65|2251.57|2250.07|2251.13|2249.63|0
1687889400000|2023-06-27 18:10:00|2251.16|2249.66|2251.98|2250.48|2251.98|2250.48|2251.16|2249.66|0
1687889700000|2023-06-27 18:15:00|2251.97|2250.47|2251.58|2250.08|2252|2250.5|2251.56|2250.06|0
1687890000000|2023-06-27 18:20:00|2251.59|2250.09|2251.96|2250.46|2252|2250.5|2251.58|2250.08|0
1687890300000|2023-06-27 18:25:00|2251.95|2250.45|2251.94|2250.44|2251.96|2250.46|2251.53|2250.03|0
1687890600000|2023-06-27 18:30:00|2251.95|2250.45|2252.35|2250.85|2252.36|2250.86|2251.94|2250.44|0
1687890900000|2023-06-27 18:35:00|2252.36|2250.86|2251.93|2250.43|2252.36|2250.86|2251.93|2250.43|0
1687891200000|2023-06-27 18:40:00|2251.92|2250.42|2251.46|2249.96|2251.93|2250.43|2251.04|2249.54|0
1687891500000|2023-06-27 18:45:00|2251.45|2249.95|2251.88|2250.38|2251.88|2250.38|2251.43|2249.93|0
1687891800000|2023-06-27 18:50:00|2251.87|2250.37|2252.7|2251.2|2252.72|2251.22|2251.87|2250.37|0
1687892100000|2023-06-27 18:55:00|2252.71|2251.21|2251.45|2249.95|2252.71|2251.21|2251.45|2249.95|0
1687892400000|2023-06-27 19:00:00|2251.46|2249.96|2252.27|2250.77|2252.29|2250.79|2251.46|2249.96|0
1687892700000|2023-06-27 19:05:00|2252.26|2250.76|2252.62|2251.12|2253.04|2251.54|2252.26|2250.76|0
1687893000000|2023-06-27 19:10:00|2252.61|2251.11|2252.63|2251.13|2252.63|2251.13|2251.98|2250.48|0
1687893300000|2023-06-27 19:15:00|2252.62|2251.12|2251.8|2250.3|2252.62|2251.12|2251.79|2250.29|0
1687893600000|2023-06-27 19:20:00|2251.81|2250.31|2252.21|2250.71|2252.21|2250.71|2251.79|2250.29|0
1687893900000|2023-06-27 19:25:00|2252.22|2250.72|2252.61|2251.11|2253.07|2251.57|2252.21|2250.71|0
1687894200000|2023-06-27 19:30:00|2252.6|2251.1|2251.76|2250.26|2253.02|2251.52|2251.76|2250.26|0
1687894500000|2023-06-27 19:35:00|2251.75|2250.25|2251.76|2250.26|2252.17|2250.67|2251.74|2250.24|0
1687894800000|2023-06-27 19:40:00|2252.16|2250.66|2252.26|2250.76|2252.26|2250.76|2251.35|2249.85|0
1687895100000|2023-06-27 19:45:00|2252.25|2250.75|2252.64|2251.14|2252.68|2251.18|2251.85|2250.35|0
1687895400000|2023-06-27 19:50:00|2252.24|2250.74|2251.39|2249.89|2252.24|2250.74|2251.37|2249.87|0
1687895700000|2023-06-27 19:55:00|2251.4|2249.9|2251.36|2249.86|2251.8|2250.3|2250.95|2249.45|0
1687896000000|2023-06-27 20:00:00|2250.8|2249.3|2249.47|2247.97|2250.8|2249.3|2249.01|2247.51|0
1687896300000|2023-06-27 20:05:00|2249.59|2248.09|2249.59|2248.09|2249.8|2248.3|2249.34|2247.84|0
1687896600000|2023-06-27 20:10:00|2249.47|2247.97|2249.68|2248.18|2249.8|2248.3|2249.26|2247.76|0
1687896900000|2023-06-27 20:15:00|2249.8|2248.3|2249.2|2247.7|2249.93|2248.43|2248.56|2247.06|0
1687897200000|2023-06-27 20:20:00|2249.12|2247.62|2249.01|2247.51|2249.2|2247.7|2248.84|2247.34|0
1687897500000|2023-06-27 20:25:00|2249|2247.5|2249.21|2247.71|2249.21|2247.71|2248.76|2247.26|0
1687897800000|2023-06-27 20:30:00|2249.17|2247.67|2249.01|2247.51|2249.21|2247.71|2249.01|2247.51|0
1687898100000|2023-06-27 20:35:00|2249|2247.5|2248.76|2247.26|2249.01|2247.51|2248.76|2247.26|0
1687898400000|2023-06-27 20:40:00|2248.84|2247.34|2249.01|2247.51|2249.13|2247.63|2248.76|2247.26|0
1687898700000|2023-06-27 20:45:00|2249|2247.5|2249.13|2247.63|2249.21|2247.71|2248.76|2247.26|0
1687899000000|2023-06-27 20:50:00|2249.01|2247.51|2249.21|2247.71|2249.3|2247.8|2249.01|2247.51|0
1687899300000|2023-06-27 20:55:00|2249.17|2247.67|2249.13|2247.63|2249.34|2247.84|2249.01|2247.51|0
1687899600000|2023-06-27 21:00:00|2249.09|2247.59|2249.38|2247.88|2249.38|2247.88|2249.09|2247.59|0
1687899900000|2023-06-27 21:05:00|2249.42|2247.92|2249.46|2247.96|2249.55|2248.05|2249.42|2247.92|0
1687900200000|2023-06-27 21:10:00|2249.47|2247.97|2249.29|2247.79|2249.67|2248.17|2249.04|2247.54|0
1687900500000|2023-06-27 21:15:00|2249.13|2247.63|2249.41|2247.91|2249.41|2247.91|2248.95|2247.45|0
1687900800000|2023-06-27 21:20:00|2249.4|2247.9|2249.32|2247.82|2249.4|2247.9|2249.16|2247.66|0
1687901100000|2023-06-27 21:25:00|2249.31|2247.81|2249.27|2247.77|2249.31|2247.81|2249.27|2247.77|0
1687901400000|2023-06-27 21:30:00|2249.23|2247.73|2249.23|2247.73|2249.23|2247.73|2249.23|2247.73|0
1687901700000|2023-06-27 21:35:00|2249.3|2247.8|2249.3|2247.8|2249.42|2247.92|2249.26|2247.76|0
1687902000000|2023-06-27 21:40:00|2249.26|2247.76|2249.26|2247.76|2249.26|2247.76|2249.17|2247.67|0
1687902300000|2023-06-27 21:45:00|2249.34|2247.84|2249.22|2247.72|2249.38|2247.88|2249.22|2247.72|0
1687902600000|2023-06-27 21:50:00|2249.26|2247.76|2249.09|2247.59|2249.26|2247.76|2249.09|2247.59|0
1687902900000|2023-06-27 21:55:00|2249.13|2247.63|2249.26|2247.76|2249.3|2247.8|2249.13|2247.63|0
1687903200000|2023-06-27 22:00:00|2249.22|2247.72|2249.13|2247.63|2249.42|2247.92|2248.93|2247.43|0
1687903500000|2023-06-27 22:05:00|2249.14|2247.64|2248.96|2247.46|2249.34|2247.84|2248.96|2247.46|0
1687903800000|2023-06-27 22:10:00|2249.08|2247.58|2249.28|2247.78|2249.61|2248.11|2248.96|2247.46|0
1687904100000|2023-06-27 22:15:00|2249.27|2247.77|2249.22|2247.72|2249.28|2247.78|2248.69|2247.19|0
1687904400000|2023-06-27 22:20:00|2249.26|2247.76|2250.08|2248.58|2250.24|2248.74|2249.26|2247.76|0
1687904700000|2023-06-27 22:25:00|2250|2248.5|2249.75|2248.25|2250.08|2248.58|2249.66|2248.16|0
1687905000000|2023-06-27 22:30:00|2249.87|2248.37|2249.69|2248.19|2249.87|2248.37|2249.46|2247.96|0
1687905300000|2023-06-27 22:35:00|2249.64|2248.14|2249.54|2248.04|2249.69|2248.19|2249.44|2247.94|0
1687905600000|2023-06-27 22:40:00|2249.69|2248.19|2249.18|2247.68|2249.69|2248.19|2249.18|2247.68|0
1687905900000|2023-06-27 22:45:00|2249.23|2247.73|2249.18|2247.68|2249.28|2247.78|2248.92|2247.42|0
1687906200000|2023-06-27 22:50:00|2249.08|2247.58|2249.08|2247.58|2249.18|2247.68|2248.92|2247.42|0
1687906500000|2023-06-27 22:55:00|2248.98|2247.48|2249.08|2247.58|2249.18|2247.68|2248.92|2247.42|0
1687906800000|2023-06-27 23:00:00|2248.98|2247.48|2248.92|2247.42|2249.08|2247.58|2248.92|2247.42|0
1687907100000|2023-06-27 23:05:00|2248.93|2247.43|2248.92|2247.42|2249.18|2247.68|2248.92|2247.42|0
1687907400000|2023-06-27 23:10:00|2248.87|2247.37|2248.31|2246.81|2248.87|2247.37|2248.31|2246.81|0
1687907700000|2023-06-27 23:15:00|2248.41|2246.91|2248.55|2247.05|2248.91|2247.41|2248.31|2246.81|0
1687908000000|2023-06-27 23:20:00|2248.4|2246.9|2248.66|2247.16|2249.07|2247.57|2248.4|2246.9|0
1687908300000|2023-06-27 23:25:00|2248.65|2247.15|2249.17|2247.67|2249.17|2247.67|2248.55|2247.05|0
1687908600000|2023-06-27 23:30:00|2249.12|2247.62|2249.17|2247.67|2249.17|2247.67|2248.91|2247.41|0
1687908900000|2023-06-27 23:35:00|2249.12|2247.62|2249.58|2248.08|2249.68|2248.18|2249.07|2247.57|0
1687909200000|2023-06-27 23:40:00|2249.48|2247.98|2249.43|2247.93|2249.68|2248.18|2249.43|2247.93|0
1687909500000|2023-06-27 23:45:00|2249.37|2247.87|2249.07|2247.57|2249.43|2247.93|2248.91|2247.41|0
1687909800000|2023-06-27 23:50:00|2249.12|2247.62|2249.58|2248.08|2249.94|2248.44|2249.07|2247.57|0
1687910100000|2023-06-27 23:55:00|2249.48|2247.98|2249.32|2247.82|2249.58|2248.08|2249.17|2247.67|0
1687910400000|2023-06-28 00:00:00|2249.33|2247.83|2249.94|2248.44|2249.94|2248.44|2249.32|2247.82|0
1687910700000|2023-06-28 00:05:00|2249.79|2248.29|2250.96|2249.46|2250.96|2249.46|2249.68|2248.18|0
1687911000000|2023-06-28 00:10:00|2250.95|2249.45|2250.55|2249.05|2250.96|2249.46|2250.44|2248.94|0
1687911300000|2023-06-28 00:15:00|2250.54|2249.04|2247.76|2246.26|2250.54|2249.04|2247.76|2246.26|0
1687911600000|2023-06-28 00:20:00|2247.75|2246.25|2248.26|2246.76|2249.28|2247.78|2247.75|2246.25|0
1687912200000|2023-06-28 00:30:00|2248.25|2246.75|2248.75|2247.25|2248.75|2247.25|2247.74|2246.24|0
1687912500000|2023-06-28 00:35:00|2248.76|2247.26|2248.24|2246.74|2248.76|2247.26|2248.24|2246.74|0
1687912800000|2023-06-28 00:40:00|2248.23|2246.73|2248.75|2247.25|2248.75|2247.25|2248.23|2246.73|0
1687913100000|2023-06-28 00:45:00|2249.25|2247.75|2249.25|2247.75|2249.26|2247.76|2249.25|2247.75|0
1687913400000|2023-06-28 00:50:00|2248.75|2247.25|2249.25|2247.75|2249.25|2247.75|2248.75|2247.25|0
1687913700000|2023-06-28 00:55:00|2249.24|2247.74|2249.76|2248.26|2249.76|2248.26|2249.24|2247.74|0
1687914000000|2023-06-28 01:00:00|2249.25|2247.75|2250.27|2248.77|2250.27|2248.77|2249.25|2247.75|0
1687914300000|2023-06-28 01:05:00|2250.26|2248.76|2249.26|2247.76|2250.26|2248.76|2249.25|2247.75|0
1687914600000|2023-06-28 01:10:00|2249.25|2247.75|2249.25|2247.75|2249.76|2248.26|2249.25|2247.75|0
1687914900000|2023-06-28 01:15:00|2249.26|2247.76|2247.73|2246.23|2249.26|2247.76|2247.73|2246.23|0
1687915200000|2023-06-28 01:20:00|2247.98|2246.48|2247.73|2246.23|2248.23|2246.73|2247.72|2246.22|0
1687915500000|2023-06-28 01:25:00|2248.23|2246.73|2248.74|2247.24|2248.75|2247.25|2248.23|2246.73|0
1687915800000|2023-06-28 01:30:00|2248.75|2247.25|2248.75|2247.25|2249.77|2248.27|2248.74|2247.24|0
1687916100000|2023-06-28 01:35:00|2248.74|2247.24|2249.25|2247.75|2249.26|2247.76|2248.74|2247.24|0
1687916400000|2023-06-28 01:40:00|2249.26|2247.76|2249.25|2247.75|2249.76|2248.26|2249.25|2247.75|0
1687916700000|2023-06-28 01:45:00|2249.24|2247.74|2249.76|2248.26|2249.76|2248.26|2249.24|2247.74|0
1687917000000|2023-06-28 01:50:00|2249.75|2248.25|2249.25|2247.75|2249.75|2248.25|2248.74|2247.24|0
1687917300000|2023-06-28 01:55:00|2249.24|2247.74|2249.24|2247.74|2249.25|2247.75|2249.24|2247.74|0
1687917600000|2023-06-28 02:00:00|2249.25|2247.75|2249.25|2247.75|2249.25|2247.75|2249.24|2247.74|0
1687917900000|2023-06-28 02:05:00|2249.24|2247.74|2249.24|2247.74|2249.25|2247.75|2249.24|2247.74|0
1687918200000|2023-06-28 02:10:00|2249.25|2247.75|2249.24|2247.74|2249.25|2247.75|2248.74|2247.24|0
1687918500000|2023-06-28 02:15:00|2248.74|2247.24|2248.73|2247.23|2248.74|2247.24|2248.23|2246.73|0
1687918800000|2023-06-28 02:20:00|2248.23|2246.73|2248.23|2246.73|2248.74|2247.24|2248.23|2246.73|0
1687919100000|2023-06-28 02:25:00|2248.74|2247.24|2249.25|2247.75|2249.25|2247.75|2248.74|2247.24|0
1687919400000|2023-06-28 02:30:00|2249.26|2247.76|2249.76|2248.26|2249.77|2248.27|2249.26|2247.76|0
1687919700000|2023-06-28 02:35:00|2249.77|2248.27|2250.53|2249.03|2250.78|2249.28|2249.76|2248.26|0
1687920000000|2023-06-28 02:40:00|2250.78|2249.28|2251.8|2250.3|2251.8|2250.3|2250.78|2249.28|0
1687920300000|2023-06-28 02:45:00|2251.81|2250.31|2251.29|2249.79|2251.81|2250.31|2250.79|2249.29|0
1687920600000|2023-06-28 02:50:00|2251.3|2249.8|2250.28|2248.78|2251.3|2249.8|2250.28|2248.78|0
1687920900000|2023-06-28 02:55:00|2250.27|2248.77|2250.79|2249.29|2250.79|2249.29|2250.27|2248.77|0
1687921200000|2023-06-28 03:00:00|2250.78|2249.28|2250.79|2249.29|2250.79|2249.29|2250.28|2248.78|0
1687921500000|2023-06-28 03:05:00|2250.8|2249.3|2250.79|2249.29|2251.3|2249.8|2250.79|2249.29|0
1687921800000|2023-06-28 03:10:00|2250.8|2249.3|2250.8|2249.3|2251.3|2249.8|2250.79|2249.29|0
1687922100000|2023-06-28 03:15:00|2250.79|2249.29|2250.79|2249.29|2251.3|2249.8|2250.79|2249.29|0
1687922400000|2023-06-28 03:20:00|2250.28|2248.78|2250.79|2249.29|2250.79|2249.29|2250.28|2248.78|0
1687922700000|2023-06-28 03:25:00|2250.28|2248.78|2250.28|2248.78|2250.79|2249.29|2250.28|2248.78|0
1687923000000|2023-06-28 03:30:00|2250.53|2249.03|2250.79|2249.29|2250.79|2249.29|2250.28|2248.78|0
1687923300000|2023-06-28 03:35:00|2251.29|2249.79|2251.79|2250.29|2251.8|2250.3|2250.79|2249.29|0
1687923600000|2023-06-28 03:40:00|2251.8|2250.3|2251.79|2250.29|2251.8|2250.3|2251.79|2250.29|0
1687923900000|2023-06-28 03:45:00|2251.78|2250.28|2251.79|2250.29|2251.79|2250.29|2251.78|2250.28|0
1687924200000|2023-06-28 03:50:00|2251.78|2250.28|2252.29|2250.79|2252.3|2250.8|2251.78|2250.28|0
1687925100000|2023-06-28 04:05:00|2252.28|2250.78|2252.28|2250.78|2252.29|2250.79|2252.28|2250.78|0
1687925400000|2023-06-28 04:10:00|2252.29|2250.79|2252.29|2250.79|2252.29|2250.79|2252.28|2250.78|0
1687925700000|2023-06-28 04:15:00|2252.28|2250.78|2251.28|2249.78|2252.29|2250.79|2251.27|2249.77|0
1687926000000|2023-06-28 04:20:00|2251.27|2249.77|2250.26|2248.76|2251.27|2249.77|2250.26|2248.76|0
1687926300000|2023-06-28 04:25:00|2250.25|2248.75|2250.26|2248.76|2250.26|2248.76|2250.25|2248.75|0
1687926600000|2023-06-28 04:30:00|2250.25|2248.75|2250.25|2248.75|2250.76|2249.26|2250.24|2248.74|0
1687926900000|2023-06-28 04:35:00|2250.76|2249.26|2250.26|2248.76|2250.76|2249.26|2250.25|2248.75|0
1687927200000|2023-06-28 04:40:00|2250.25|2248.75|2250.26|2248.76|2250.76|2249.26|2250.25|2248.75|0
1687927500000|2023-06-28 04:45:00|2250.25|2248.75|2250.2|2248.7|2250.26|2248.76|2250.2|2248.7|0
1687927800000|2023-06-28 04:50:00|2250.71|2249.21|2250.7|2249.2|2250.71|2249.21|2250.7|2249.2|0
1687928100000|2023-06-28 04:55:00|2250.71|2249.21|2249.7|2248.2|2250.71|2249.21|2249.7|2248.2|0
1687928400000|2023-06-28 05:00:00|2250.2|2248.7|2250.2|2248.7|2250.21|2248.71|2249.7|2248.2|0
1687928700000|2023-06-28 05:05:00|2250.21|2248.71|2250.2|2248.7|2250.71|2249.21|2250.2|2248.7|0
1687929000000|2023-06-28 05:10:00|2250.7|2249.2|2251.03|2249.53|2251.03|2249.53|2250.7|2249.2|0
1687929300000|2023-06-28 05:15:00|2250.53|2249.03|2251.03|2249.53|2251.04|2249.54|2250.53|2249.03|0
1687929600000|2023-06-28 05:20:00|2250.53|2249.03|2252.05|2250.55|2252.05|2250.55|2250.53|2249.03|0
1687929900000|2023-06-28 05:25:00|2251.8|2250.3|2252.1|2250.6|2252.1|2250.6|2251.54|2250.04|0
1687930200000|2023-06-28 05:30:00|2252.09|2250.59|2252.1|2250.6|2252.1|2250.6|2251.58|2250.08|0
1687930500000|2023-06-28 05:35:00|2252.11|2250.61|2252.11|2250.61|2252.11|2250.61|2252.1|2250.6|0
1687930800000|2023-06-28 05:40:00|2252.1|2250.6|2253.62|2252.12|2253.63|2252.13|2252.1|2250.6|0
1687931100000|2023-06-28 05:45:00|2253.12|2251.62|2253.62|2252.12|2253.62|2252.12|2253.11|2251.61|0
1687931400000|2023-06-28 05:50:00|2253.61|2252.11|2253.61|2252.11|2253.62|2252.12|2253.61|2252.11|0
1687931700000|2023-06-28 05:55:00|2253.62|2252.12|2253.62|2252.12|2253.62|2252.12|2253.1|2251.6|0
1687932000000|2023-06-28 06:00:00|2253.61|2252.11|2254.63|2253.13|2254.63|2253.13|2253.61|2252.11|0
1687932300000|2023-06-28 06:05:00|2254.13|2252.63|2254.15|2252.65|2254.66|2253.16|2253.61|2252.11|0
1687932600000|2023-06-28 06:10:00|2254.16|2252.66|2254.18|2252.68|2254.68|2253.18|2253.65|2252.15|0
1687932900000|2023-06-28 06:15:00|2254.68|2253.18|2254.34|2252.84|2254.69|2253.19|2254.09|2252.59|0
1687933200000|2023-06-28 06:20:00|2254.59|2253.09|2254.59|2253.09|2254.6|2253.1|2254.09|2252.59|0
1687933500000|2023-06-28 06:25:00|2254.09|2252.59|2253.57|2252.07|2254.59|2253.09|2253.57|2252.07|0
1687933800000|2023-06-28 06:30:00|2253.58|2252.08|2253.97|2252.57|2254.34|2252.94|2253.57|2252.07|8
1687934100000|2023-06-28 06:35:00|2253.84|2252.44|2253.84|2252.44|2253.84|2252.44|2253.47|2252.07|22
1687934400000|2023-06-28 06:40:00|2253.59|2252.19|2254.09|2252.69|2254.34|2252.94|2253.47|2252.07|32
1687934700000|2023-06-28 06:45:00|2253.72|2252.32|2253.84|2252.44|2253.84|2252.44|2253.47|2252.07|4
1687935000000|2023-06-28 06:50:00|2254.09|2252.69|2253.22|2251.82|2254.34|2252.94|2252.97|2251.57|29
1687935300000|2023-06-28 06:55:00|2253.01|2251.51|2253.52|2252.02|2255.11|2253.61|2253.01|2251.51|0
1687935600000|2023-06-28 07:00:00|2253.02|2251.52|2261.89|2261.39|2265.89|2265.39|2253.02|2251.52|4352
1687935900000|2023-06-28 07:05:00|2262.02|2261.52|2257.52|2257.02|2262.77|2262.27|2257.27|2256.77|2149
1687936200000|2023-06-28 07:10:00|2257.27|2256.77|2256.02|2255.52|2258.02|2257.52|2255.27|2254.77|1440
1687936500000|2023-06-28 07:15:00|2256.27|2255.77|2255.52|2255.02|2258.27|2257.77|2255.39|2254.89|1087
1687936800000|2023-06-28 07:20:00|2255.27|2254.77|2255.77|2255.27|2256.02|2255.52|2254.52|2254.02|682
1687937100000|2023-06-28 07:25:00|2255.64|2255.14|2257.27|2256.77|2258.52|2258.02|2255.52|2255.02|899
1687937400000|2023-06-28 07:30:00|2257.52|2257.02|2257.27|2256.77|2260.02|2259.52|2257.27|2256.77|1134
1687937700000|2023-06-28 07:35:00|2257.39|2256.89|2258.02|2257.52|2258.77|2258.27|2256.77|2256.27|998
1687938000000|2023-06-28 07:40:00|2258.09|2257.59|2260.59|2260.09|2261.09|2260.59|2257.84|2257.34|910
1687938300000|2023-06-28 07:45:00|2260.84|2260.34|2257.34|2256.84|2260.84|2260.34|2257.09|2256.59|819
1687938600000|2023-06-28 07:50:00|2257.59|2257.09|2256.84|2256.34|2258.34|2257.84|2255.84|2255.34|807
1687938900000|2023-06-28 07:55:00|2256.71|2256.21|2257.59|2257.09|2258.84|2258.34|2256.59|2256.09|516
1687939200000|2023-06-28 08:00:00|2257.84|2257.34|2259.59|2259.09|2259.84|2259.34|2257.34|2256.84|1183
1687939500000|2023-06-28 08:05:00|2259.71|2259.21|2261.09|2260.59|2261.34|2260.84|2259.59|2259.09|1082
1687939800000|2023-06-28 08:10:00|2260.84|2260.34|2262.09|2261.59|2262.34|2261.84|2260.09|2259.59|830
1687940100000|2023-06-28 08:15:00|2261.84|2261.34|2261.71|2261.21|2262.59|2262.09|2261.34|2260.84|557
1687940400000|2023-06-28 08:20:00|2261.84|2261.34|2263.59|2263.09|2263.59|2263.09|2261.34|2260.84|715
1687940700000|2023-06-28 08:25:00|2263.84|2263.34|2262.84|2262.34|2263.84|2263.34|2262.09|2261.59|599
1687941000000|2023-06-28 08:30:00|2262.59|2262.09|2261.34|2260.84|2263.34|2262.84|2261.34|2260.84|747
1687941300000|2023-06-28 08:35:00|2261.09|2260.59|2260.59|2260.09|2261.34|2260.84|2259.09|2258.59|818
1687941600000|2023-06-28 08:40:00|2260.46|2259.96|2261.09|2260.59|2261.96|2261.46|2260.09|2259.59|255
1687941900000|2023-06-28 08:45:00|2261.34|2260.84|2260.09|2259.59|2261.59|2261.09|2259.34|2258.84|477
1687942200000|2023-06-28 08:50:00|2260.21|2259.71|2260.59|2260.09|2261.34|2260.84|2259.34|2258.84|369
1687942500000|2023-06-28 08:55:00|2260.71|2260.21|2260.59|2260.09|2261.21|2260.71|2260.21|2259.71|409
1687942800000|2023-06-28 09:00:00|2260.46|2259.96|2260.34|2259.84|2261.59|2261.09|2259.34|2258.84|619
1687943100000|2023-06-28 09:05:00|2260.59|2260.09|2258.84|2258.34|2261.09|2260.59|2258.84|2258.34|589
1687943400000|2023-06-28 09:10:00|2258.71|2258.21|2258.34|2257.84|2259.34|2258.84|2257.34|2256.84|446
1687943700000|2023-06-28 09:15:00|2258.59|2258.09|2259.34|2258.84|2259.96|2259.46|2258.34|2257.84|368
1687944000000|2023-06-28 09:20:00|2259.21|2258.71|2259.34|2258.84|2259.84|2259.34|2258.84|2258.34|356
1687944300000|2023-06-28 09:25:00|2259.09|2258.59|2259.59|2259.09|2260.09|2259.59|2258.84|2258.34|291
1687944600000|2023-06-28 09:30:00|2259.34|2258.84|2261.34|2260.84|2261.34|2260.84|2258.59|2258.09|458
1687944900000|2023-06-28 09:35:00|2261.09|2260.59|2261.09|2260.59|2262.09|2261.59|2260.09|2259.59|490
1687945200000|2023-06-28 09:40:00|2260.84|2260.34|2261.09|2260.59|2261.21|2260.71|2260.59|2260.09|280
1687945500000|2023-06-28 09:45:00|2260.84|2260.34|2260.84|2260.34|2261.34|2260.84|2260.09|2259.59|252
1687945800000|2023-06-28 09:50:00|2260.71|2260.21|2260.59|2260.09|2261.59|2261.09|2260.59|2260.09|383
1687946100000|2023-06-28 09:55:00|2260.84|2260.34|2262.09|2261.59|2262.09|2261.59|2260.84|2260.34|331
1687946400000|2023-06-28 10:00:00|2262.34|2261.84|2261.84|2261.34|2262.34|2261.84|2261.59|2261.09|431
1687946700000|2023-06-28 10:05:00|2262.09|2261.59|2262.34|2261.84|2262.84|2262.34|2261.84|2261.34|281
1687947000000|2023-06-28 10:10:00|2262.59|2262.09|2262.59|2262.09|2263.09|2262.59|2262.09|2261.59|305
1687947300000|2023-06-28 10:15:00|2262.34|2261.84|2262.84|2262.34|2263.21|2262.71|2262.34|2261.84|270
1687947600000|2023-06-28 10:20:00|2263.09|2262.59|2263.09|2262.59|2263.09|2262.59|2262.09|2261.59|430
1687947900000|2023-06-28 10:25:00|2263.21|2262.71|2263.84|2263.34|2264.09|2263.59|2262.34|2261.84|640
1687948200000|2023-06-28 10:30:00|2264.09|2263.59|2263.59|2263.09|2264.59|2264.09|2263.34|2262.84|431
1687948500000|2023-06-28 10:35:00|2263.34|2262.84|2262.59|2262.09|2263.59|2263.09|2262.59|2262.09|401
1687948800000|2023-06-28 10:40:00|2262.34|2261.84|2261.59|2261.09|2262.59|2262.09|2260.84|2260.34|598
1687949100000|2023-06-28 10:45:00|2261.34|2260.84|2263.09|2262.59|2263.34|2262.84|2261.34|2260.84|406
1687949400000|2023-06-28 10:50:00|2262.96|2262.46|2263.59|2263.09|2263.84|2263.34|2262.84|2262.34|346
1687949700000|2023-06-28 10:55:00|2263.34|2262.84|2263.09|2262.59|2263.34|2262.84|2262.59|2262.09|195
1687950000000|2023-06-28 11:00:00|2263.21|2262.71|2263.59|2263.09|2264.34|2263.84|2262.59|2262.09|400
1687950300000|2023-06-28 11:05:00|2263.46|2262.96|2263.59|2263.09|2263.84|2263.34|2262.84|2262.34|290
1687950600000|2023-06-28 11:10:00|2263.46|2262.96|2263.84|2263.34|2264.34|2263.84|2263.34|2262.84|232
1687950900000|2023-06-28 11:15:00|2264.09|2263.59|2263.84|2263.34|2264.59|2264.09|2263.84|2263.34|217
1687951200000|2023-06-28 11:20:00|2263.59|2263.09|2263.09|2262.59|2263.84|2263.34|2262.59|2262.09|327
1687951500000|2023-06-28 11:25:00|2262.96|2262.46|2263.09|2262.59|2263.34|2262.84|2262.46|2261.96|212
1687951800000|2023-06-28 11:30:00|2262.96|2262.46|2262.34|2261.84|2263.09|2262.59|2262.34|2261.84|246
1687952100000|2023-06-28 11:35:00|2262.59|2262.09|2263.34|2262.84|2263.34|2262.84|2262.09|2261.59|319
1687952400000|2023-06-28 11:40:00|2263.06|2262.56|2261.81|2261.31|2263.06|2262.56|2261.56|2261.06|264
1687952700000|2023-06-28 11:45:00|2261.56|2261.06|2262.06|2261.56|2262.31|2261.81|2261.56|2261.06|228
1687953000000|2023-06-28 11:50:00|2261.81|2261.31|2261.06|2260.56|2261.93|2261.43|2260.06|2259.56|381
1687953300000|2023-06-28 11:55:00|2260.93|2260.43|2261.68|2261.18|2261.93|2261.43|2260.93|2260.43|318
1687953600000|2023-06-28 12:00:00|2261.81|2261.31|2260.81|2260.31|2262.31|2261.81|2260.56|2260.06|381
1687953900000|2023-06-28 12:05:00|2261.06|2260.56|2263.06|2262.56|2263.06|2262.56|2260.56|2260.06|415
1687954200000|2023-06-28 12:10:00|2262.93|2262.43|2262.68|2262.18|2263.31|2262.81|2262.56|2262.06|345
1687954500000|2023-06-28 12:15:00|2262.81|2262.31|2262.56|2262.06|2263.06|2262.56|2262.06|2261.56|300
1687954800000|2023-06-28 12:20:00|2262.31|2261.81|2262.81|2262.31|2262.81|2262.31|2262.06|2261.56|315
1687955100000|2023-06-28 12:25:00|2263.06|2262.56|2264.31|2263.81|2265.06|2264.56|2263.06|2262.56|490
1687955400000|2023-06-28 12:30:00|2264.56|2264.06|2265.18|2264.68|2265.56|2265.06|2264.31|2263.81|427
1687955700000|2023-06-28 12:35:00|2265.06|2264.56|2264.31|2263.81|2265.06|2264.56|2264.18|2263.68|274
1687956000000|2023-06-28 12:40:00|2264.43|2263.93|2264.06|2263.56|2264.81|2264.31|2264.06|2263.56|549
1687956300000|2023-06-28 12:45:00|2263.81|2263.31|2263.06|2262.56|2264.06|2263.56|2262.93|2262.43|593
1687956600000|2023-06-28 12:50:00|2262.81|2262.31|2263.81|2263.31|2264.06|2263.56|2262.56|2262.06|494
1687956900000|2023-06-28 12:55:00|2263.93|2263.43|2265.56|2265.06|2265.56|2265.06|2263.56|2263.06|428
1687957200000|2023-06-28 13:00:00|2265.81|2265.31|2267.31|2266.81|2267.31|2266.81|2265.68|2265.18|690
1687957500000|2023-06-28 13:05:00|2267.56|2267.06|2268.56|2268.06|2268.56|2268.06|2267.31|2266.81|616
1687957800000|2023-06-28 13:10:00|2268.31|2267.81|2268.56|2268.06|2269.06|2268.56|2268.31|2267.81|622
1687958100000|2023-06-28 13:15:00|2268.31|2267.81|2268.06|2267.56|2268.56|2268.06|2267.81|2267.31|607
1687958400000|2023-06-28 13:20:00|2267.93|2267.43|2268.06|2267.56|2268.31|2267.81|2267.81|2267.31|306
1687958700000|2023-06-28 13:25:00|2268.31|2267.81|2266.06|2265.56|2268.31|2267.81|2265.81|2265.31|632
1687959000000|2023-06-28 13:30:00|2265.81|2265.31|2267.31|2266.81|2267.56|2267.06|2264.31|2263.81|1007
1687959300000|2023-06-28 13:35:00|2267.18|2266.68|2267.06|2266.56|2267.56|2267.06|2265.81|2265.31|1184
1687959600000|2023-06-28 13:40:00|2266.81|2266.31|2266.31|2265.81|2267.31|2266.81|2266.06|2265.56|1474
1687959900000|2023-06-28 13:45:00|2266.06|2265.56|2263.56|2263.06|2266.06|2265.56|2263.31|2262.81|1730
1687960200000|2023-06-28 13:50:00|2263.31|2262.81|2263.81|2263.31|2265.06|2264.56|2262.31|2261.81|1164
1687960500000|2023-06-28 13:55:00|2264.06|2263.56|2263.31|2262.81|2264.56|2264.06|2262.81|2262.31|2266
1687960800000|2023-06-28 14:00:00|2263.06|2262.56|2263.93|2263.43|2264.56|2264.06|2262.56|2262.06|1599
1687961100000|2023-06-28 14:05:00|2264.06|2263.56|2264.06|2263.56|2264.81|2264.31|2263.31|2262.81|1166
1687961400000|2023-06-28 14:10:00|2264.19|2263.69|2263.19|2262.69|2264.19|2263.69|2262.69|2262.19|1100
1687961700000|2023-06-28 14:15:00|2263.44|2262.94|2264.19|2263.69|2264.44|2263.94|2263.19|2262.69|956
1687962000000|2023-06-28 14:20:00|2264.44|2263.94|2264.19|2263.69|2265.19|2264.69|2264.19|2263.69|1354
1687962300000|2023-06-28 14:25:00|2263.94|2263.44|2263.19|2262.69|2264.44|2263.94|2262.44|2261.94|1213
1687962600000|2023-06-28 14:30:00|2263.44|2262.94|2262.44|2261.94|2263.69|2263.19|2262.44|2261.94|1296
1687962900000|2023-06-28 14:35:00|2262.69|2262.19|2264.69|2264.19|2264.94|2264.44|2262.69|2262.19|1100
1687963200000|2023-06-28 14:40:00|2264.44|2263.94|2263.94|2263.44|2265.19|2264.69|2263.94|2263.44|992
1687963500000|2023-06-28 14:45:00|2264.19|2263.69|2264.69|2264.19|2264.69|2264.19|2263.19|2262.69|1053
1687963800000|2023-06-28 14:50:00|2264.44|2263.94|2263.19|2262.69|2264.94|2264.44|2262.94|2262.44|1302
1687964100000|2023-06-28 14:55:00|2262.94|2262.44|2262.19|2261.69|2263.19|2262.69|2261.94|2261.44|1131
1687964400000|2023-06-28 15:00:00|2262.44|2261.94|2262.44|2261.94|2262.94|2262.44|2261.19|2260.69|1579
1687964700000|2023-06-28 15:05:00|2262.19|2261.69|2262.44|2261.94|2263.19|2262.69|2261.94|2261.44|1668
1687965000000|2023-06-28 15:10:00|2262.69|2262.19|2261.94|2261.44|2263.19|2262.69|2260.94|2260.44|1473
1687965300000|2023-06-28 15:15:00|2261.69|2261.19|2262.94|2262.44|2263.19|2262.69|2260.94|2260.44|1679
1687965600000|2023-06-28 15:20:00|2263.06|2262.56|2261.4|2259.9|2263.44|2262.94|2260.69|2259.9|2942
1687965900000|2023-06-28 15:25:00|2260.9|2259.4|2262.17|2260.67|2262.17|2260.67|2260.65|2259.15|1331
1687966200000|2023-06-28 15:30:00|2262.18|2260.68|2262.01|2260.61|2263.01|2261.61|2260.64|2259.24|132
1687966500000|2023-06-28 15:35:00|2262.14|2260.74|2263.64|2262.24|2263.64|2262.24|2262.14|2260.74|46
1687966800000|2023-06-28 15:40:00|2263.76|2262.36|2264.64|2263.24|2265.89|2264.49|2263.76|2262.36|41
1687967100000|2023-06-28 15:45:00|2264.76|2263.36|2265.64|2264.24|2266.14|2264.74|2264.64|2263.24|43
1687967400000|2023-06-28 15:50:00|2265.51|2264.11|2265.14|2263.74|2265.51|2264.11|2265.01|2263.61|5
1687967700000|2023-06-28 15:55:00|2264.89|2263.49|2265.56|2264.06|2265.56|2264.11|2263.64|2262.24|14
1687968000000|2023-06-28 16:00:00|2265.55|2264.05|2265.56|2264.06|2265.57|2264.07|2265.03|2263.53|0
1687968300000|2023-06-28 16:05:00|2265.55|2264.05|2266.09|2264.59|2266.1|2264.6|2265.55|2264.05|0
1687968600000|2023-06-28 16:10:00|2266.1|2264.6|2267.65|2266.15|2267.65|2266.15|2266.09|2264.59|0
1687968900000|2023-06-28 16:15:00|2267.66|2266.16|2268.17|2266.67|2268.68|2267.18|2267.15|2265.65|0
1687969200000|2023-06-28 16:20:00|2268.16|2266.66|2267.49|2265.99|2268.16|2266.66|2267.12|2265.62|0
1687969500000|2023-06-28 16:25:00|2266.98|2265.48|2265.92|2264.42|2267.49|2265.99|2265.39|2263.89|0
1687969800000|2023-06-28 16:30:00|2265.91|2264.41|2265.89|2264.39|2265.92|2264.42|2265.37|2263.87|0
1687970100000|2023-06-28 16:35:00|2265.9|2264.4|2265.36|2263.86|2265.9|2264.4|2265.36|2263.86|0
1687970400000|2023-06-28 16:40:00|2265.86|2264.36|2263.21|2261.71|2265.87|2264.37|2263.19|2261.69|0
1687970700000|2023-06-28 16:45:00|2263.2|2261.7|2262.2|2260.7|2263.75|2262.25|2262.18|2260.68|0
1687971000000|2023-06-28 16:50:00|2262.21|2260.71|2260.62|2259.12|2262.46|2260.96|2260.09|2258.59|0
1687971300000|2023-06-28 16:55:00|2260.61|2259.11|2261.15|2259.65|2261.16|2259.66|2259.58|2258.08|0
1687971600000|2023-06-28 17:00:00|2261.16|2259.66|2261.68|2260.18|2262.2|2260.7|2260.63|2259.13|0
1687971900000|2023-06-28 17:05:00|2261.42|2259.92|2261.68|2260.18|2262.21|2260.71|2261.42|2259.92|0
1687972200000|2023-06-28 17:10:00|2261.65|2260.15|2261.69|2260.19|2262.19|2260.69|2261.15|2259.65|0
1687972500000|2023-06-28 17:15:00|2261.68|2260.18|2262.2|2260.7|2262.21|2260.71|2261.67|2260.17|0
1687972800000|2023-06-28 17:20:00|2262.21|2260.71|2263.24|2261.74|2263.25|2261.75|2261.69|2260.19|0
1687973100000|2023-06-28 17:25:00|2263.25|2261.75|2264.27|2262.77|2264.27|2262.77|2262.73|2261.23|0
1687973400000|2023-06-28 17:30:00|2264.78|2263.28|2263.71|2262.21|2264.79|2263.29|2263.71|2262.21|0
1687973700000|2023-06-28 17:35:00|2263.72|2262.22|2264.24|2262.74|2264.24|2262.74|2263.72|2262.22|0
1687974000000|2023-06-28 17:40:00|2264.23|2262.73|2264.22|2262.72|2264.24|2262.74|2263.7|2262.2|0
1687974300000|2023-06-28 17:45:00|2264.23|2262.73|2263.7|2262.2|2264.23|2262.73|2263.69|2262.19|0
1687974600000|2023-06-28 17:50:00|2263.69|2262.19|2264.22|2262.72|2264.22|2262.72|2263.18|2261.68|0
1687974900000|2023-06-28 17:55:00|2264.21|2262.71|2264.72|2263.22|2264.75|2263.25|2263.69|2262.19|0
1687975200000|2023-06-28 18:00:00|2264.73|2263.23|2265.26|2263.76|2265.76|2264.26|2264.2|2262.7|0
1687975500000|2023-06-28 18:05:00|2265.76|2264.26|2265.25|2263.75|2265.76|2264.26|2265.25|2263.75|0
1687975800000|2023-06-28 18:10:00|2265.26|2263.76|2265.26|2263.76|2265.27|2263.77|2264.75|2263.25|0
1687976100000|2023-06-28 18:15:00|2264.75|2263.25|2265.27|2263.77|2265.78|2264.28|2264.74|2263.24|0
1687976400000|2023-06-28 18:20:00|2265.26|2263.76|2265.28|2263.78|2265.28|2263.78|2265.26|2263.76|0
1687976700000|2023-06-28 18:25:00|2265.29|2263.79|2265.27|2263.77|2265.8|2264.3|2265.26|2263.76|0
1687977000000|2023-06-28 18:30:00|2265.26|2263.76|2265.28|2263.78|2265.29|2263.79|2264.76|2263.26|0
1687977300000|2023-06-28 18:35:00|2265.78|2264.28|2264.74|2263.24|2265.78|2264.28|2264.23|2262.73|0
1687977600000|2023-06-28 18:40:00|2264.73|2263.23|2264.76|2263.26|2264.77|2263.27|2264.21|2262.71|0
1687977900000|2023-06-28 18:45:00|2264.75|2263.25|2264.22|2262.72|2264.76|2263.26|2264.22|2262.72|0
1687978200000|2023-06-28 18:50:00|2264.21|2262.71|2264.23|2262.73|2264.24|2262.74|2263.71|2262.21|0
1687978500000|2023-06-28 18:55:00|2264.22|2262.72|2264.22|2262.72|2264.22|2262.72|2263.7|2262.2|0
1687978800000|2023-06-28 19:00:00|2264.23|2262.73|2262.67|2261.17|2264.73|2263.23|2262.66|2261.16|0
1687979100000|2023-06-28 19:05:00|2262.66|2261.16|2262.16|2260.66|2262.67|2261.17|2261.1|2259.6|0
1687979400000|2023-06-28 19:10:00|2262.41|2260.91|2263.21|2261.71|2263.22|2261.72|2262.16|2260.66|0
1687979700000|2023-06-28 19:15:00|2263.22|2261.72|2263.74|2262.24|2263.74|2262.24|2262.7|2261.2|0
1687980000000|2023-06-28 19:20:00|2263.75|2262.25|2264.25|2262.75|2264.26|2262.76|2263.73|2262.23|0
1687980300000|2023-06-28 19:25:00|2264.26|2262.76|2263.2|2261.7|2264.26|2262.76|2262.69|2261.19|0
1687980600000|2023-06-28 19:30:00|2263.19|2261.69|2263.2|2261.7|2263.72|2262.22|2262.68|2261.18|0
1687980900000|2023-06-28 19:35:00|2263.19|2261.69|2262.69|2261.19|2263.2|2261.7|2262.68|2261.18|0
1687981200000|2023-06-28 19:40:00|2262.95|2261.45|2262.7|2261.2|2263.23|2261.73|2262.69|2261.19|0
1687981500000|2023-06-28 19:45:00|2262.69|2261.19|2262.7|2261.2|2263.22|2261.72|2262.19|2260.69|0
1687981800000|2023-06-28 19:50:00|2262.68|2261.18|2262.71|2261.21|2263.76|2262.26|2262.68|2261.18|0
1687982100000|2023-06-28 19:55:00|2262.7|2261.2|2263.83|2262.33|2263.83|2262.33|2262.19|2260.69|0
1687982400000|2023-06-28 20:00:00|2265.34|2263.84|2266.58|2265.08|2267.87|2266.37|2264.31|2262.81|0
1687982700000|2023-06-28 20:05:00|2266.59|2265.09|2266.87|2265.37|2267.87|2266.37|2266.48|2264.98|0
1687983000000|2023-06-28 20:10:00|2266.77|2265.27|2266.87|2265.37|2266.87|2265.37|2266.25|2264.75|0
1687983300000|2023-06-28 20:15:00|2266.77|2265.27|2266.61|2265.11|2267.13|2265.63|2266.51|2265.01|0
1687983600000|2023-06-28 20:20:00|2266.51|2265.01|2266.87|2265.37|2267.02|2265.52|2266.51|2265.01|0
1687983900000|2023-06-28 20:25:00|2266.82|2265.32|2266.61|2265.11|2267.02|2265.52|2266.51|2265.01|0
1687984200000|2023-06-28 20:30:00|2266.51|2265.01|2267.11|2265.61|2267.11|2265.61|2266.51|2265.01|0
1687984500000|2023-06-28 20:35:00|2267.21|2265.71|2267.31|2265.81|2267.62|2266.12|2267.11|2265.61|0
1687984800000|2023-06-28 20:40:00|2267.26|2265.76|2266.75|2265.25|2267.52|2266.02|2266.75|2265.25|0
1687985100000|2023-06-28 20:45:00|2266.74|2265.24|2266.39|2264.89|2266.74|2265.24|2266.39|2264.89|0
1687985400000|2023-06-28 20:50:00|2266.38|2264.88|2266.49|2264.99|2266.59|2265.09|2266.23|2264.73|0
1687985700000|2023-06-28 20:55:00|2266.54|2265.04|2266.39|2264.89|2266.75|2265.25|2266.18|2264.68|0
1687986000000|2023-06-28 21:00:00|2266.49|2264.99|2266.64|2265.14|2266.69|2265.19|2266.49|2264.99|0
1687986300000|2023-06-28 21:05:00|2266.65|2265.15|2266.75|2265.25|2266.75|2265.25|2266.59|2265.09|0
1687986600000|2023-06-28 21:10:00|2266.69|2265.19|2266.69|2265.19|2266.8|2265.3|2266.59|2265.09|0
1687986900000|2023-06-28 21:15:00|2266.64|2265.14|2266.75|2265.25|2266.75|2265.25|2266.59|2265.09|0
1687987200000|2023-06-28 21:20:00|2266.74|2265.24|2266.64|2265.14|2266.74|2265.24|2266.64|2265.14|0
1687987500000|2023-06-28 21:25:00|2266.69|2265.19|2266.69|2265.19|2266.69|2265.19|2266.64|2265.14|0
1687987800000|2023-06-28 21:30:00|2266.64|2265.14|2266.8|2265.3|2266.9|2265.4|2266.64|2265.14|0
1687988100000|2023-06-28 21:35:00|2266.79|2265.29|2266.64|2265.14|2266.79|2265.29|2266.39|2264.89|0
1687988400000|2023-06-28 21:40:00|2266.62|2265.12|2266.83|2265.33|2266.83|2265.33|2266.62|2265.12|0
1687988700000|2023-06-28 21:45:00|2266.78|2265.28|2266.67|2265.17|2266.78|2265.28|2266.67|2265.17|0
1687989000000|2023-06-28 21:50:00|2266.68|2265.18|2266.88|2265.38|2266.88|2265.38|2266.68|2265.18|0
1687989300000|2023-06-28 21:55:00|2266.83|2265.33|2266.83|2265.33|2266.93|2265.43|2266.73|2265.23|0
1687989600000|2023-06-28 22:00:00|2266.93|2265.43|2266.48|2264.98|2267.24|2265.74|2266.48|2264.98|0
1687989900000|2023-06-28 22:05:00|2266.58|2265.08|2266.48|2264.98|2266.84|2265.34|2266.33|2264.83|0
1687990200000|2023-06-28 22:10:00|2266.53|2265.03|2266.74|2265.24|2266.74|2265.24|2266.33|2264.83|0
1687990500000|2023-06-28 22:15:00|2266.79|2265.29|2268.13|2266.63|2268.13|2266.63|2266.74|2265.24|0
1687990800000|2023-06-28 22:20:00|2268.12|2266.62|2268.38|2266.88|2268.43|2266.93|2267.87|2266.37|0
1687991100000|2023-06-28 22:25:00|2268.43|2266.93|2269.29|2267.79|2269.44|2267.94|2268.38|2266.88|0
1687991400000|2023-06-28 22:30:00|2269.44|2267.94|2268.05|2266.55|2269.44|2267.94|2268.05|2266.55|0
1687991700000|2023-06-28 22:35:00|2268.16|2266.66|2268.16|2266.66|2268.77|2267.27|2268.16|2266.66|0
1687992000000|2023-06-28 22:40:00|2268.31|2266.81|2268.48|2266.98|2268.48|2266.98|2268.16|2266.66|0
1687992300000|2023-06-28 22:45:00|2268.47|2266.97|2268.37|2266.87|2268.48|2266.98|2268.12|2266.62|0
1687992600000|2023-06-28 22:50:00|2268.42|2266.92|2268.37|2266.87|2268.63|2267.13|2268.37|2266.87|0
1687992900000|2023-06-28 22:55:00|2268.27|2266.77|2268.58|2267.08|2268.63|2267.13|2268.27|2266.77|0
1687993200000|2023-06-28 23:00:00|2268.63|2267.13|2268.37|2266.87|2268.63|2267.13|2268.12|2266.62|0
1687993500000|2023-06-28 23:05:00|2268.27|2266.77|2268.63|2267.13|2268.73|2267.23|2268.27|2266.77|0
1687993800000|2023-06-28 23:10:00|2268.48|2266.98|2268.48|2266.98|2268.48|2266.98|2268.37|2266.87|0
1687994100000|2023-06-28 23:15:00|2268.47|2266.97|2268.3|2266.8|2268.48|2266.98|2268.27|2266.77|0
1687994400000|2023-06-28 23:20:00|2268.15|2266.65|2268.3|2266.8|2268.3|2266.8|2268.04|2266.54|0
1687994700000|2023-06-28 23:25:00|2268.15|2266.65|2268.42|2266.92|2268.42|2266.92|2268.15|2266.65|0
1687995000000|2023-06-28 23:30:00|2268.37|2266.87|2268.17|2266.67|2268.42|2266.92|2268.17|2266.67|0
1687995300000|2023-06-28 23:35:00|2268.16|2266.66|2268.06|2266.56|2268.17|2266.67|2267.86|2266.36|0
1687995600000|2023-06-28 23:40:00|2267.96|2266.46|2268.06|2266.56|2268.06|2266.56|2267.91|2266.41|0
1687995900000|2023-06-28 23:45:00|2268.11|2266.61|2267.81|2266.31|2268.17|2266.67|2267.81|2266.31|0
1687996200000|2023-06-28 23:50:00|2267.91|2266.41|2267.91|2266.41|2268.17|2266.67|2267.81|2266.31|0
1687996500000|2023-06-28 23:55:00|2267.86|2266.36|2267.65|2266.15|2268.06|2266.56|2267.55|2266.05|0
1687996800000|2023-06-29 00:00:00|2267.81|2266.31|2267.55|2266.05|2268.06|2266.56|2267.29|2265.79|0
1687997100000|2023-06-29 00:05:00|2267.45|2265.95|2267.81|2266.31|2267.91|2266.41|2267.39|2265.89|0
1687997400000|2023-06-29 00:10:00|2267.86|2266.36|2268.42|2266.92|2268.68|2267.18|2267.86|2266.36|0
1687997700000|2023-06-29 00:15:00|2268.37|2266.87|2267.44|2265.94|2268.42|2266.92|2267.44|2265.94|0
1687998000000|2023-06-29 00:20:00|2267.45|2265.95|2267.96|2266.46|2267.96|2266.46|2267.45|2265.95|0
1687998300000|2023-06-29 00:25:00|2268.47|2266.97|2268.47|2266.97|2268.97|2267.47|2268.47|2266.97|0
1687998600000|2023-06-29 00:30:00|2268.46|2266.96|2268.47|2266.97|2268.47|2266.97|2268.46|2266.96|0
1687998900000|2023-06-29 00:35:00|2268.46|2266.96|2267.96|2266.46|2268.47|2266.97|2267.96|2266.46|0
1687999200000|2023-06-29 00:40:00|2268.46|2266.96|2268.46|2266.96|2268.46|2266.96|2268.45|2266.95|0
1687999500000|2023-06-29 00:45:00|2268.97|2267.47|2268.97|2267.47|2268.97|2267.47|2268.97|2267.47|0
1687999800000|2023-06-29 00:50:00|2268.46|2266.96|2268.46|2266.96|2268.47|2266.97|2268.46|2266.96|0
1688000100000|2023-06-29 00:55:00|2268.47|2266.97|2268.47|2266.97|2268.47|2266.97|2268.46|2266.96|0
1688000400000|2023-06-29 01:00:00|2268.46|2266.96|2267.96|2266.46|2268.47|2266.97|2267.96|2266.46|0
1688000700000|2023-06-29 01:05:00|2268.47|2266.97|2268.47|2266.97|2268.47|2266.97|2267.96|2266.46|0
1688001000000|2023-06-29 01:10:00|2268.46|2266.96|2268.47|2266.97|2268.47|2266.97|2267.96|2266.46|0
1688001300000|2023-06-29 01:15:00|2268.46|2266.96|2268.98|2267.48|2268.98|2267.48|2268.46|2266.96|0
1688001600000|2023-06-29 01:20:00|2268.48|2266.98|2268.47|2266.97|2268.48|2266.98|2268.47|2266.97|0
1688001900000|2023-06-29 01:25:00|2268.48|2266.98|2268.98|2267.48|2269.49|2267.99|2268.47|2266.97|0
1688002200000|2023-06-29 01:30:00|2268.48|2266.98|2268.47|2266.97|2268.48|2266.98|2268.47|2266.97|0
1688002500000|2023-06-29 01:35:00|2267.97|2266.47|2268.47|2266.97|2268.48|2266.98|2267.96|2266.46|0
1688002800000|2023-06-29 01:40:00|2268.46|2266.96|2267.96|2266.46|2268.47|2266.97|2267.96|2266.46|0
1688003100000|2023-06-29 01:45:00|2268.46|2266.96|2267.95|2266.45|2268.47|2266.97|2267.95|2266.45|0
1688003400000|2023-06-29 01:50:00|2268.2|2266.7|2267.95|2266.45|2268.46|2266.96|2267.95|2266.45|0
1688003700000|2023-06-29 01:55:00|2267.96|2266.46|2267.44|2265.94|2267.96|2266.46|2267.43|2265.93|0
1688004000000|2023-06-29 02:00:00|2267.94|2266.44|2266.92|2265.42|2267.94|2266.44|2266.91|2265.41|0
1688004300000|2023-06-29 02:05:00|2266.91|2265.41|2265.4|2263.9|2266.92|2265.42|2265.4|2263.9|0
1688004600000|2023-06-29 02:10:00|2265.39|2263.89|2266.4|2264.9|2266.4|2264.9|2265.39|2263.89|0
1688004900000|2023-06-29 02:15:00|2266.15|2264.65|2265.9|2264.4|2266.4|2264.9|2265.9|2264.4|0
1688005200000|2023-06-29 02:20:00|2265.89|2264.39|2265.9|2264.4|2266.4|2264.9|2265.89|2264.39|0
1688005500000|2023-06-29 02:25:00|2266.4|2264.9|2265.9|2264.4|2266.41|2264.91|2265.9|2264.4|0
1688005800000|2023-06-29 02:30:00|2265.91|2264.41|2266.4|2264.9|2266.41|2264.91|2265.9|2264.4|0
1688006100000|2023-06-29 02:35:00|2265.9|2264.4|2265.9|2264.4|2265.9|2264.4|2265.89|2264.39|0
1688006400000|2023-06-29 02:40:00|2266.4|2264.9|2266.41|2264.91|2266.41|2264.91|2266.4|2264.9|0
1688006700000|2023-06-29 02:45:00|2265.91|2264.41|2265.9|2264.4|2265.91|2264.41|2265.9|2264.4|0
1688007000000|2023-06-29 02:50:00|2265.88|2264.38|2265.37|2263.87|2265.88|2264.38|2264.86|2263.36|0
1688007300000|2023-06-29 02:55:00|2265.11|2263.61|2265.36|2263.86|2265.37|2263.87|2264.86|2263.36|0
1688007600000|2023-06-29 03:00:00|2265.37|2263.87|2264.86|2263.36|2265.37|2263.87|2264.86|2263.36|0
1688007900000|2023-06-29 03:05:00|2264.36|2262.86|2264.35|2262.85|2264.36|2262.86|2263.85|2262.35|0
1688008200000|2023-06-29 03:10:00|2264.36|2262.86|2264.36|2262.86|2264.36|2262.86|2264.35|2262.85|0
1688008500000|2023-06-29 03:15:00|2263.85|2262.35|2264.36|2262.86|2264.36|2262.86|2263.85|2262.35|0
1688008800000|2023-06-29 03:20:00|2264.35|2262.85|2264.36|2262.86|2264.36|2262.86|2263.85|2262.35|0
1688009100000|2023-06-29 03:25:00|2264.37|2262.87|2264.36|2262.86|2264.37|2262.87|2264.36|2262.86|0
1688009400000|2023-06-29 03:30:00|2264.86|2263.36|2264.35|2262.85|2264.87|2263.37|2263.85|2262.35|0
1688009700000|2023-06-29 03:35:00|2264.34|2262.84|2262.8|2261.3|2264.34|2262.84|2262.8|2261.3|0
1688010000000|2023-06-29 03:40:00|2262.81|2261.31|2263.81|2262.31|2263.82|2262.32|2262.8|2261.3|0
1688010300000|2023-06-29 03:45:00|2263.31|2261.81|2262.8|2261.3|2263.82|2262.32|2262.8|2261.3|0
1688010600000|2023-06-29 03:50:00|2263.31|2261.81|2263.31|2261.81|2263.31|2261.81|2263.3|2261.8|0
1688010900000|2023-06-29 03:55:00|2263.82|2262.32|2263.82|2262.32|2263.82|2262.32|2263.31|2261.81|0
1688011200000|2023-06-29 04:00:00|2263.83|2262.33|2263.82|2262.32|2264.33|2262.83|2263.82|2262.32|0
1688011500000|2023-06-29 04:05:00|2263.83|2262.33|2264.33|2262.83|2264.33|2262.83|2263.82|2262.32|0
1688011800000|2023-06-29 04:10:00|2263.83|2262.33|2263.83|2262.33|2264.33|2262.83|2263.82|2262.32|0
1688012100000|2023-06-29 04:15:00|2263.82|2262.32|2264.33|2262.83|2264.33|2262.83|2263.82|2262.32|0
1688012400000|2023-06-29 04:20:00|2263.83|2262.33|2263.82|2262.32|2263.83|2262.33|2263.82|2262.32|0
1688012700000|2023-06-29 04:25:00|2263.83|2262.33|2263.83|2262.33|2264.08|2262.58|2263.82|2262.32|0
1688013000000|2023-06-29 04:30:00|2263.82|2262.32|2263.82|2262.32|2263.83|2262.33|2263.82|2262.32|0
1688013300000|2023-06-29 04:35:00|2263.83|2262.33|2263.83|2262.33|2263.83|2262.33|2263.82|2262.32|0
1688013600000|2023-06-29 04:40:00|2264.33|2262.83|2263.83|2262.33|2264.33|2262.83|2263.82|2262.32|0
1688013900000|2023-06-29 04:45:00|2263.82|2262.32|2263.31|2261.81|2263.83|2262.33|2263.31|2261.81|0
1688014200000|2023-06-29 04:50:00|2263.32|2261.82|2263.31|2261.81|2263.32|2261.82|2263.31|2261.81|0
1688014500000|2023-06-29 04:55:00|2263.32|2261.82|2262.81|2261.31|2263.32|2261.82|2262.81|2261.31|0
1688014800000|2023-06-29 05:00:00|2262.82|2261.32|2263.32|2261.82|2263.83|2262.33|2262.82|2261.32|0
1688015100000|2023-06-29 05:05:00|2263.33|2261.83|2264.39|2262.89|2264.39|2262.89|2263.33|2261.83|0
1688015400000|2023-06-29 05:10:00|2264.38|2262.88|2263.36|2261.86|2264.38|2262.88|2262.86|2261.36|0
1688015700000|2023-06-29 05:15:00|2263.11|2261.61|2262.35|2260.85|2263.36|2261.86|2261.85|2260.35|0
1688016000000|2023-06-29 05:20:00|2261.85|2260.35|2261.84|2260.34|2262.35|2260.85|2261.84|2260.34|0
1688016300000|2023-06-29 05:25:00|2261.85|2260.35|2261.33|2259.83|2262.35|2260.85|2261.33|2259.83|0
1688016600000|2023-06-29 05:30:00|2261.32|2259.82|2262.33|2260.83|2262.33|2260.83|2260.31|2258.81|0
1688016900000|2023-06-29 05:35:00|2262.08|2260.58|2261.81|2260.31|2262.81|2261.31|2261.8|2260.3|0
1688017200000|2023-06-29 05:40:00|2261.8|2260.3|2260.28|2258.78|2261.81|2260.31|2260.28|2258.78|0
1688017500000|2023-06-29 05:45:00|2260.29|2258.79|2261.79|2260.29|2261.8|2260.3|2260.28|2258.78|0
1688017800000|2023-06-29 05:50:00|2261.8|2260.3|2262.3|2260.8|2262.81|2261.31|2261.8|2260.3|0
1688018100000|2023-06-29 05:55:00|2262.81|2261.31|2263.33|2261.83|2263.33|2261.83|2262.8|2261.3|0
1688018400000|2023-06-29 06:00:00|2263.32|2261.82|2262.3|2260.8|2263.33|2261.83|2261.8|2260.3|0
1688018700000|2023-06-29 06:05:00|2262.31|2260.81|2263.85|2262.35|2263.85|2262.35|2262.31|2260.81|0
1688019000000|2023-06-29 06:10:00|2263.84|2262.34|2263.34|2261.84|2263.84|2262.34|2262.83|2261.33|0
1688019300000|2023-06-29 06:15:00|2262.84|2261.34|2262.29|2260.79|2262.84|2261.34|2261.79|2260.29|0
1688019600000|2023-06-29 06:20:00|2262.8|2261.3|2263.24|2261.74|2263.75|2262.25|2262.29|2260.79|0
1688019900000|2023-06-29 06:25:00|2262.74|2261.24|2262.66|2261.16|2263.24|2261.74|2262.66|2261.16|0
1688020200000|2023-06-29 06:30:00|2262.67|2261.17|2260.26|2258.86|2263.39|2261.99|2259.89|2258.49|25
1688020500000|2023-06-29 06:35:00|2260.14|2258.74|2261.26|2259.86|2261.26|2259.86|2260.14|2258.74|19
1688020800000|2023-06-29 06:40:00|2261.39|2259.99|2262.64|2261.24|2263.14|2261.74|2261.39|2259.99|27
1688021100000|2023-06-29 06:45:00|2262.51|2261.11|2263.39|2261.99|2263.39|2261.99|2262.26|2260.86|23
1688021400000|2023-06-29 06:50:00|2263.51|2262.11|2263.76|2262.36|2263.76|2262.36|2262.39|2260.99|80
1688021700000|2023-06-29 06:55:00|2263.18|2261.68|2263.31|2261.81|2263.94|2262.44|2262.67|2261.17|0
1688022000000|2023-06-29 07:00:00|2262.8|2261.3|2268.44|2267.94|2269.94|2269.44|2262.8|2261.3|3313
1688022300000|2023-06-29 07:05:00|2268.19|2267.69|2271.44|2270.94|2271.94|2271.44|2267.44|2266.94|3110
1688022600000|2023-06-29 07:10:00|2271.69|2271.19|2270.69|2270.19|2272.19|2271.69|2269.94|2269.44|1317
1688022900000|2023-06-29 07:15:00|2270.56|2270.06|2270.19|2269.69|2270.69|2270.19|2269.06|2268.56|997
1688023200000|2023-06-29 07:20:00|2269.94|2269.44|2271.56|2271.06|2272.19|2271.69|2269.44|2268.94|630
1688023500000|2023-06-29 07:25:00|2271.69|2271.19|2269.44|2268.94|2272.19|2271.69|2269.44|2268.94|566
1688023800000|2023-06-29 07:30:00|2269.19|2268.69|2269.31|2268.81|2273.81|2273.31|2269.19|2268.69|1704
1688024100000|2023-06-29 07:35:00|2269.19|2268.69|2266.44|2265.94|2269.44|2268.94|2266.44|2265.94|1383
1688024400000|2023-06-29 07:40:00|2266.31|2265.81|2269.69|2269.19|2271.19|2270.69|2265.44|2264.94|1466
1688024700000|2023-06-29 07:45:00|2269.94|2269.44|2269.69|2269.19|2270.19|2269.69|2268.94|2268.44|857
1688025000000|2023-06-29 07:50:00|2269.81|2269.31|2268.25|2267.75|2269.94|2269.44|2267.56|2267.06|662
1688025300000|2023-06-29 07:55:00|2268|2267.5|2267.84|2267.34|2270.34|2269.84|2267.84|2267.34|540
1688025600000|2023-06-29 08:00:00|2268.09|2267.59|2270.34|2269.84|2270.59|2270.09|2267.59|2267.09|642
1688025900000|2023-06-29 08:05:00|2270.59|2270.09|2268.59|2268.09|2270.84|2270.34|2268.09|2267.59|608
1688026200000|2023-06-29 08:10:00|2268.84|2268.34|2269.34|2268.84|2270.34|2269.84|2268.34|2267.84|433
1688026500000|2023-06-29 08:15:00|2269.59|2269.09|2270.84|2270.34|2270.84|2270.34|2269.34|2268.84|362
1688026800000|2023-06-29 08:20:00|2271.09|2270.59|2271.59|2271.09|2272.59|2272.09|2270.59|2270.09|492
1688027100000|2023-06-29 08:25:00|2271.34|2270.84|2270.46|2269.96|2271.34|2270.84|2269.34|2268.84|464
1688027400000|2023-06-29 08:30:00|2270.34|2269.84|2270.84|2270.34|2271.84|2271.34|2270.34|2269.84|315
1688027700000|2023-06-29 08:35:00|2270.59|2270.09|2272.34|2271.84|2272.34|2271.84|2270.59|2270.09|437
1688028000000|2023-06-29 08:40:00|2272.09|2271.59|2272.84|2272.34|2273.09|2272.59|2271.59|2271.09|370
1688028300000|2023-06-29 08:45:00|2273.09|2272.59|2273.46|2272.96|2274.09|2273.59|2272.84|2272.34|401
1688028600000|2023-06-29 08:50:00|2273.59|2273.09|2274.34|2273.84|2274.59|2274.09|2273.34|2272.84|324
1688028900000|2023-06-29 08:55:00|2274.09|2273.59|2275.84|2275.34|2276.09|2275.59|2273.59|2273.09|638
1688029200000|2023-06-29 09:00:00|2275.96|2275.46|2276.59|2276.09|2277.59|2277.09|2275.84|2275.34|532
1688029500000|2023-06-29 09:05:00|2276.34|2275.84|2276.21|2275.71|2276.84|2276.34|2274.84|2274.34|468
1688029800000|2023-06-29 09:10:00|2276.34|2275.84|2275.84|2275.34|2278.09|2277.59|2275.59|2275.09|501
1688030100000|2023-06-29 09:15:00|2275.96|2275.46|2275.46|2274.96|2277.34|2276.84|2274.84|2274.34|382
1688030400000|2023-06-29 09:20:00|2275.59|2275.09|2276.34|2275.84|2276.34|2275.84|2273.84|2273.34|482
1688030700000|2023-06-29 09:25:00|2276.21|2275.71|2276.59|2276.09|2276.84|2276.34|2275.59|2275.09|327
1688031000000|2023-06-29 09:30:00|2276.34|2275.84|2277.59|2277.09|2277.84|2277.34|2276.09|2275.59|435
1688031300000|2023-06-29 09:35:00|2277.84|2277.34|2279.09|2278.59|2279.59|2279.09|2277.21|2276.71|632
1688031600000|2023-06-29 09:40:00|2279.34|2278.84|2280.34|2279.84|2280.59|2280.09|2279.09|2278.59|485
1688031900000|2023-06-29 09:45:00|2280.59|2280.09|2280.84|2280.34|2281.34|2280.84|2279.84|2279.34|434
1688032200000|2023-06-29 09:50:00|2281.09|2280.59|2281.09|2280.59|2281.09|2280.59|2279.84|2279.34|381
1688032500000|2023-06-29 09:55:00|2280.84|2280.34|2281.09|2280.59|2281.09|2280.59|2280.59|2280.09|214
1688032800000|2023-06-29 10:00:00|2280.96|2280.46|2279.84|2279.34|2281.09|2280.59|2279.34|2278.84|357
1688033100000|2023-06-29 10:05:00|2280.09|2279.59|2280.96|2280.46|2281.21|2280.71|2279.84|2279.34|276
1688033400000|2023-06-29 10:10:00|2281.09|2280.59|2285.09|2284.59|2285.34|2284.84|2280.96|2280.46|827
1688033700000|2023-06-29 10:15:00|2285.21|2284.71|2284.09|2283.59|2286.09|2285.59|2284.09|2283.59|838
1688034000000|2023-06-29 10:20:00|2284.21|2283.71|2284.34|2283.84|2285.21|2284.71|2283.84|2283.34|440
1688034300000|2023-06-29 10:25:00|2284.46|2283.96|2284.84|2284.34|2285.34|2284.84|2283.34|2282.84|462
1688034600000|2023-06-29 10:30:00|2284.34|2283.84|2284.84|2284.34|2285.34|2284.84|2284.09|2283.59|382
1688034900000|2023-06-29 10:35:00|2285.09|2284.59|2285.84|2285.34|2285.84|2285.34|2284.84|2284.34|333
1688035200000|2023-06-29 10:40:00|2285.96|2285.46|2286.09|2285.59|2286.59|2286.09|2285.84|2285.34|265
1688035500000|2023-06-29 10:45:00|2285.84|2285.34|2285.34|2284.84|2285.84|2285.34|2285.09|2284.59|497
1688035800000|2023-06-29 10:50:00|2285.21|2284.71|2284.84|2284.34|2285.59|2285.09|2284.59|2284.09|422
1688036100000|2023-06-29 10:55:00|2284.59|2284.09|2284.71|2284.21|2285.09|2284.59|2284.09|2283.59|287
1688036400000|2023-06-29 11:00:00|2284.59|2284.09|2283.59|2283.09|2284.84|2284.34|2283.59|2283.09|369
1688036700000|2023-06-29 11:05:00|2283.84|2283.34|2283.59|2283.09|2283.84|2283.34|2283.34|2282.84|243
1688037000000|2023-06-29 11:10:00|2283.84|2283.34|2284.59|2284.09|2284.59|2284.09|2283.84|2283.34|408
1688037300000|2023-06-29 11:15:00|2284.84|2284.34|2285.34|2284.84|2285.34|2284.84|2284.84|2284.34|618
1688037600000|2023-06-29 11:20:00|2285.59|2285.09|2286.59|2286.09|2286.59|2286.09|2285.34|2284.84|584
1688037900000|2023-06-29 11:25:00|2286.34|2285.84|2286.59|2286.09|2287.09|2286.59|2286.09|2285.59|1112
1688038200000|2023-06-29 11:30:00|2286.34|2285.84|2286.09|2285.59|2286.59|2286.09|2285.59|2285.09|506
1688038500000|2023-06-29 11:35:00|2285.84|2285.34|2285.84|2285.34|2286.09|2285.59|2285.34|2284.84|303
1688038800000|2023-06-29 11:40:00|2285.87|2285.37|2286.12|2285.62|2286.37|2285.87|2285.37|2284.87|243
1688039100000|2023-06-29 11:45:00|2285.99|2285.49|2286.99|2286.49|2287.37|2286.87|2285.62|2285.12|387
1688039400000|2023-06-29 11:50:00|2287.12|2286.62|2286.87|2286.37|2287.12|2286.62|2286.37|2285.87|239
1688039700000|2023-06-29 11:55:00|2286.62|2286.12|2286.62|2286.12|2286.99|2286.49|2286.37|2285.87|135
1688040000000|2023-06-29 12:00:00|2286.49|2285.99|2288.62|2288.12|2288.87|2288.37|2286.49|2285.99|610
1688040300000|2023-06-29 12:05:00|2288.37|2287.87|2288.12|2287.62|2288.37|2287.87|2287.62|2287.12|356
1688040600000|2023-06-29 12:10:00|2288.37|2287.87|2287.62|2287.12|2288.37|2287.87|2287.12|2286.62|416
1688040900000|2023-06-29 12:15:00|2287.87|2287.37|2286.37|2285.87|2287.87|2287.37|2286.12|2285.62|507
1688041200000|2023-06-29 12:20:00|2286.49|2285.99|2288.87|2288.37|2288.87|2288.37|2286.37|2285.87|353
1688041500000|2023-06-29 12:25:00|2288.62|2288.12|2287.74|2287.24|2288.87|2288.37|2287.62|2287.12|324
1688041800000|2023-06-29 12:30:00|2287.37|2286.87|2290.12|2289.62|2290.37|2289.87|2287.37|2286.87|654
1688042100000|2023-06-29 12:35:00|2289.87|2289.37|2289.87|2289.37|2289.99|2289.49|2288.87|2288.37|430
1688042400000|2023-06-29 12:40:00|2289.62|2289.12|2289.12|2288.62|2289.87|2289.37|2288.62|2288.12|359
1688042700000|2023-06-29 12:45:00|2288.87|2288.37|2288.87|2288.37|2289.62|2289.12|2288.62|2288.12|575
1688043000000|2023-06-29 12:50:00|2288.62|2288.12|2288.62|2288.12|2289.12|2288.62|2288.12|2287.62|518
1688043300000|2023-06-29 12:55:00|2288.74|2288.24|2288.87|2288.37|2289.12|2288.62|2288.12|2287.62|456
1688043600000|2023-06-29 13:00:00|2288.62|2288.12|2288.37|2287.87|2289.49|2288.99|2288.37|2287.87|611
1688043900000|2023-06-29 13:05:00|2288.49|2287.99|2287.12|2286.62|2288.74|2288.24|2287.12|2286.62|474
1688044200000|2023-06-29 13:10:00|2287.24|2286.74|2286.37|2285.87|2287.24|2286.74|2285.87|2285.37|441
1688044500000|2023-06-29 13:15:00|2286.12|2285.62|2285.62|2285.12|2286.37|2285.87|2285.62|2285.12|446
1688044800000|2023-06-29 13:20:00|2285.87|2285.37|2285.74|2285.24|2285.87|2285.37|2284.99|2284.49|407
1688045100000|2023-06-29 13:25:00|2285.87|2285.37|2285.87|2285.37|2287.37|2286.87|2285.87|2285.37|423
1688045400000|2023-06-29 13:30:00|2286.12|2285.62|2285.87|2285.37|2286.37|2285.87|2285.37|2284.87|1020
1688045700000|2023-06-29 13:35:00|2286.12|2285.62|2288.87|2288.37|2288.87|2288.37|2285.62|2285.12|937
1688046000000|2023-06-29 13:40:00|2288.99|2288.49|2288.87|2288.37|2290.62|2290.12|2288.37|2287.87|1036
1688046300000|2023-06-29 13:45:00|2289.12|2288.62|2290.87|2290.37|2290.87|2290.37|2289.12|2288.62|807
1688046600000|2023-06-29 13:50:00|2290.62|2290.12|2292.37|2291.87|2292.37|2291.87|2290.62|2290.12|1301
1688046900000|2023-06-29 13:55:00|2292.62|2292.12|2291.87|2291.37|2292.62|2292.12|2291.37|2290.87|971
1688047200000|2023-06-29 14:00:00|2291.99|2291.49|2289.99|2289.49|2292.87|2292.37|2289.99|2289.49|1219
1688047500000|2023-06-29 14:05:00|2290.12|2289.62|2288.37|2287.87|2291.37|2290.87|2287.37|2286.87|1152
1688047800000|2023-06-29 14:10:00|2288.38|2287.88|2290|2289.5|2290|2289.5|2287.88|2287.38|573
1688048100000|2023-06-29 14:15:00|2290.13|2289.63|2289.13|2288.63|2290.25|2289.75|2289.13|2288.63|741
1688048400000|2023-06-29 14:20:00|2289.38|2288.88|2289.13|2288.63|2290.63|2290.13|2289.13|2288.63|710
1688048700000|2023-06-29 14:25:00|2289.38|2288.88|2289.13|2288.63|2290.13|2289.63|2288.88|2288.38|961
1688049000000|2023-06-29 14:30:00|2288.88|2288.38|2288.88|2288.38|2289.38|2288.88|2287.88|2287.38|837
1688049300000|2023-06-29 14:35:00|2288.63|2288.13|2286.88|2286.38|2288.88|2288.38|2286.63|2286.13|793
1688049600000|2023-06-29 14:40:00|2286.63|2286.13|2286.63|2286.13|2287.88|2287.38|2285.88|2285.38|1785
1688049900000|2023-06-29 14:45:00|2286.38|2285.88|2285.13|2284.63|2287.13|2286.63|2284.38|2283.88|626
1688050200000|2023-06-29 14:50:00|2284.88|2284.38|2283.88|2283.38|2285.13|2284.63|2283.38|2282.88|964
1688050500000|2023-06-29 14:55:00|2284.13|2283.63|2283.63|2283.13|2284.63|2284.13|2283.63|2283.13|895
1688050800000|2023-06-29 15:00:00|2283.38|2282.88|2282.75|2282.25|2283.63|2283.13|2282.63|2282.13|1193
1688051100000|2023-06-29 15:05:00|2282.63|2282.13|2284.38|2283.88|2284.63|2284.13|2282.38|2281.88|1281
1688051400000|2023-06-29 15:10:00|2284.13|2283.63|2283.88|2283.38|2284.63|2284.13|2283.63|2283.13|921
1688051700000|2023-06-29 15:15:00|2284|2283.5|2283.88|2283.38|2284.38|2283.88|2282.88|2282.38|1504
1688052000000|2023-06-29 15:20:00|2283.63|2283.13|2285.14|2283.64|2285.14|2284.38|2283|2282.5|2182
1688052300000|2023-06-29 15:25:00|2285.13|2283.63|2285.87|2284.37|2285.89|2284.39|2285.12|2283.62|748
1688052600000|2023-06-29 15:30:00|2285.88|2284.38|2285.2|2283.8|2286.39|2284.93|2285.08|2283.68|206
1688052900000|2023-06-29 15:35:00|2285.33|2283.93|2286.33|2284.93|2286.33|2284.93|2285.2|2283.8|105
1688053200000|2023-06-29 15:40:00|2286.45|2285.05|2286.95|2285.55|2287.83|2286.43|2286.45|2285.05|43
1688053500000|2023-06-29 15:45:00|2286.83|2285.43|2287.83|2286.43|2287.83|2286.43|2286.83|2285.43|23
1688053800000|2023-06-29 15:50:00|2287.7|2286.3|2287.7|2286.3|2287.83|2286.43|2287.58|2286.18|21
1688054100000|2023-06-29 15:55:00|2287.83|2286.43|2288.38|2286.88|2288.38|2286.93|2287.83|2286.43|34
1688054400000|2023-06-29 16:00:00|2288.39|2286.89|2288.35|2286.85|2288.9|2287.4|2288.34|2286.84|0
1688054700000|2023-06-29 16:05:00|2288.36|2286.86|2288.37|2286.87|2288.37|2286.87|2288.33|2286.83|0
1688055000000|2023-06-29 16:10:00|2288.36|2286.86|2287.84|2286.34|2288.38|2286.88|2287.82|2286.32|0
1688055300000|2023-06-29 16:15:00|2287.83|2286.33|2288.87|2287.37|2288.88|2287.38|2287.3|2285.8|0
1688055600000|2023-06-29 16:20:00|2288.88|2287.38|2289.41|2287.91|2289.92|2288.42|2288.87|2287.37|0
1688055900000|2023-06-29 16:25:00|2289.4|2287.9|2289.42|2287.92|2289.94|2288.44|2288.89|2287.39|0
1688056200000|2023-06-29 16:30:00|2289.43|2287.93|2289.4|2287.9|2289.94|2288.44|2288.89|2287.39|0
1688056500000|2023-06-29 16:35:00|2289.41|2287.91|2289.39|2287.89|2289.91|2288.41|2289.38|2287.88|0
1688056800000|2023-06-29 16:40:00|2289.38|2287.88|2289.4|2287.9|2289.4|2287.9|2288.87|2287.37|0
1688057100000|2023-06-29 16:45:00|2289.39|2287.89|2289.4|2287.9|2289.93|2288.43|2288.89|2287.39|0
1688057400000|2023-06-29 16:50:00|2289.39|2287.89|2289.38|2287.88|2289.4|2287.9|2288.87|2287.37|0
1688057700000|2023-06-29 16:55:00|2289.13|2287.63|2288.34|2286.84|2289.39|2287.89|2287.8|2286.3|0
1688058000000|2023-06-29 17:00:00|2288.33|2286.83|2287.8|2286.3|2288.34|2286.84|2287.8|2286.3|0
1688058300000|2023-06-29 17:05:00|2287.79|2286.29|2288.32|2286.82|2288.32|2286.82|2286.73|2285.23|0
1688058600000|2023-06-29 17:10:00|2287.81|2286.31|2287.81|2286.31|2287.82|2286.32|2287.28|2285.78|0
1688058900000|2023-06-29 17:15:00|2287.8|2286.3|2288.34|2286.84|2288.85|2287.35|2287.8|2286.3|0
1688059200000|2023-06-29 17:20:00|2288.35|2286.85|2288.34|2286.84|2288.85|2287.35|2288.33|2286.83|0
1688059500000|2023-06-29 17:25:00|2288.33|2286.83|2288.85|2287.35|2288.86|2287.36|2287.82|2286.32|0
1688059800000|2023-06-29 17:30:00|2288.86|2287.36|2288.33|2286.83|2288.86|2287.36|2287.81|2286.31|0
1688060100000|2023-06-29 17:35:00|2288.32|2286.82|2288.3|2286.8|2288.33|2286.83|2287.77|2286.27|0
1688060400000|2023-06-29 17:40:00|2288.31|2286.81|2287.78|2286.28|2288.31|2286.81|2287.26|2285.76|0
1688060700000|2023-06-29 17:45:00|2287.77|2286.27|2287.73|2286.23|2287.78|2286.28|2287.2|2285.7|0
1688061000000|2023-06-29 17:50:00|2287.72|2286.22|2288.24|2286.74|2288.25|2286.75|2287.72|2286.22|0
1688061300000|2023-06-29 17:55:00|2288.25|2286.75|2287.17|2285.67|2288.25|2286.75|2287.15|2285.65|0
1688061600000|2023-06-29 18:00:00|2287.16|2285.66|2286.11|2284.61|2287.17|2285.67|2285.58|2284.08|0
1688061900000|2023-06-29 18:05:00|2286.1|2284.6|2286.1|2284.6|2286.12|2284.62|2285.57|2284.07|0
1688062200000|2023-06-29 18:10:00|2286.09|2284.59|2287.15|2285.65|2287.15|2285.65|2285.58|2284.08|0
1688062500000|2023-06-29 18:15:00|2287.14|2285.64|2287.16|2285.66|2287.17|2285.67|2286.64|2285.14|0
1688062800000|2023-06-29 18:20:00|2287.17|2285.67|2288.2|2286.7|2288.21|2286.71|2287.16|2285.66|0
1688063100000|2023-06-29 18:25:00|2288.21|2286.71|2288.2|2286.7|2288.21|2286.71|2287.68|2286.18|0
1688063400000|2023-06-29 18:30:00|2288.19|2286.69|2287.68|2286.18|2288.2|2286.7|2287.68|2286.18|0
1688063700000|2023-06-29 18:35:00|2287.69|2286.19|2288.21|2286.71|2288.21|2286.71|2287.68|2286.18|0
1688064000000|2023-06-29 18:40:00|2288.2|2286.7|2287.68|2286.18|2288.2|2286.7|2287.14|2285.64|0
1688064300000|2023-06-29 18:45:00|2287.69|2286.19|2288.2|2286.7|2288.21|2286.71|2287.68|2286.18|0
1688064600000|2023-06-29 18:50:00|2288.19|2286.69|2287.68|2286.18|2288.2|2286.7|2287.16|2285.66|0
1688064900000|2023-06-29 18:55:00|2288.19|2286.69|2288.22|2286.72|2288.22|2286.72|2287.68|2286.18|0
1688065200000|2023-06-29 19:00:00|2288.23|2286.73|2288.74|2287.24|2288.75|2287.25|2288.22|2286.72|0
1688065500000|2023-06-29 19:05:00|2288.75|2287.25|2288.75|2287.25|2288.76|2287.26|2288.74|2287.24|0
1688065800000|2023-06-29 19:10:00|2288.73|2287.23|2288.73|2287.23|2289.24|2287.74|2288.71|2287.21|0
1688066100000|2023-06-29 19:15:00|2288.74|2287.24|2288.72|2287.22|2289.26|2287.76|2288.71|2287.21|0
1688066400000|2023-06-29 19:20:00|2288.73|2287.23|2288.21|2286.71|2288.74|2287.24|2288.19|2286.69|0
1688066700000|2023-06-29 19:25:00|2288.22|2286.72|2289.24|2287.74|2289.25|2287.75|2288.21|2286.71|0
1688067000000|2023-06-29 19:30:00|2289.23|2287.73|2289.24|2287.74|2289.77|2288.27|2289.23|2287.73|0
1688067300000|2023-06-29 19:35:00|2289.25|2287.75|2288.2|2286.7|2289.25|2287.75|2288.2|2286.7|0
1688067600000|2023-06-29 19:40:00|2288.19|2286.69|2287.67|2286.17|2288.2|2286.7|2287.67|2286.17|0
1688067900000|2023-06-29 19:45:00|2287.66|2286.16|2288.73|2287.23|2288.73|2287.23|2287.66|2286.16|0
1688068200000|2023-06-29 19:50:00|2288.72|2287.22|2289.26|2287.76|2289.78|2288.28|2288.21|2286.71|0
1688068500000|2023-06-29 19:55:00|2288.75|2287.25|2290.83|2289.33|2290.83|2289.33|2288.73|2287.23|0
1688068800000|2023-06-29 20:00:00|2291.59|2290.09|2291.65|2290.15|2292.17|2290.67|2290.98|2289.48|0
1688069100000|2023-06-29 20:05:00|2291.66|2290.16|2291.39|2289.89|2291.91|2290.41|2291.24|2289.74|0
1688069400000|2023-06-29 20:10:00|2291.4|2289.9|2291.65|2290.15|2292.02|2290.52|2291.39|2289.89|0
1688069700000|2023-06-29 20:15:00|2291.5|2290|2291.76|2290.26|2292.02|2290.52|2291.39|2289.89|0
1688070000000|2023-06-29 20:20:00|2291.75|2290.25|2291.96|2290.46|2292.02|2290.52|2291.39|2289.89|0
1688070300000|2023-06-29 20:25:00|2291.91|2290.41|2292.17|2290.67|2292.28|2290.78|2291.91|2290.41|0
1688070600000|2023-06-29 20:30:00|2292.07|2290.57|2292.28|2290.78|2292.28|2290.78|2292.02|2290.52|0
1688070900000|2023-06-29 20:35:00|2292.33|2290.83|2292.17|2290.67|2292.43|2290.93|2292.02|2290.52|0
1688071200000|2023-06-29 20:40:00|2292.22|2290.72|2292.28|2290.78|2292.43|2290.93|2291.86|2290.36|0
1688071500000|2023-06-29 20:45:00|2292.27|2290.77|2291.76|2290.26|2292.27|2290.77|2291.76|2290.26|0
1688071800000|2023-06-29 20:50:00|2291.91|2290.41|2291.76|2290.26|2291.91|2290.41|2291.76|2290.26|0
1688072100000|2023-06-29 20:55:00|2291.86|2290.36|2291.45|2289.95|2291.91|2290.41|2291.19|2289.69|0
1688072400000|2023-06-29 21:00:00|2291.5|2290|2291.65|2290.15|2291.86|2290.36|2291.34|2289.84|0
1688072700000|2023-06-29 21:05:00|2291.67|2290.17|2291.78|2290.28|2291.83|2290.33|2291.67|2290.17|0
1688073000000|2023-06-29 21:10:00|2291.77|2290.27|2291.73|2290.23|2291.78|2290.28|2291.52|2290.02|0
1688073300000|2023-06-29 21:15:00|2291.78|2290.28|2291.73|2290.23|2291.78|2290.28|2291.62|2290.12|0
1688073600000|2023-06-29 21:20:00|2291.78|2290.28|2291.73|2290.23|2291.78|2290.28|2291.67|2290.17|0
1688073900000|2023-06-29 21:25:00|2291.72|2290.22|2291.67|2290.17|2291.72|2290.22|2291.67|2290.17|0
1688074200000|2023-06-29 21:30:00|2291.62|2290.12|2291.67|2290.17|2291.78|2290.28|2291.62|2290.12|0
1688074500000|2023-06-29 21:35:00|2291.73|2290.23|2291.73|2290.23|2291.73|2290.23|2291.73|2290.23|0
1688074800000|2023-06-29 21:40:00|2291.72|2290.22|2291.52|2290.02|2291.73|2290.23|2291.42|2289.92|0
1688075100000|2023-06-29 21:45:00|2291.57|2290.07|2291.57|2290.07|2291.67|2290.17|2291.57|2290.07|0
1688075400000|2023-06-29 21:50:00|2291.62|2290.12|2291.57|2290.07|2291.62|2290.12|2291.57|2290.07|0
1688075700000|2023-06-29 21:55:00|2291.52|2290.02|2291.52|2290.02|2291.62|2290.12|2291.52|2290.02|0
1688076000000|2023-06-29 22:00:00|2291.51|2290.01|2290.84|2289.34|2291.51|2290.01|2290.53|2289.03|0
1688076300000|2023-06-29 22:05:00|2290.85|2289.35|2291.14|2289.64|2291.14|2289.64|2290.64|2289.14|0
1688076600000|2023-06-29 22:10:00|2291.3|2289.8|2290.78|2289.28|2291.4|2289.9|2290.78|2289.28|0
1688076900000|2023-06-29 22:15:00|2290.67|2289.17|2291.4|2289.9|2291.4|2289.9|2290.67|2289.17|0
1688077200000|2023-06-29 22:20:00|2291.5|2290|2291.57|2290.07|2291.81|2290.31|2291.4|2289.9|0
1688077500000|2023-06-29 22:25:00|2291.47|2289.97|2291.62|2290.12|2291.73|2290.23|2291.47|2289.97|0
1688077800000|2023-06-29 22:30:00|2291.63|2290.13|2291.21|2289.71|2291.73|2290.23|2291.21|2289.71|0
1688078100000|2023-06-29 22:35:00|2291.22|2289.72|2291.31|2289.81|2291.62|2290.12|2291.21|2289.71|0
1688078400000|2023-06-29 22:40:00|2291.32|2289.82|2291.21|2289.71|2291.37|2289.87|2291.11|2289.61|0
1688078700000|2023-06-29 22:45:00|2291.37|2289.87|2291.47|2289.97|2291.47|2289.97|2291.31|2289.81|0
1688079000000|2023-06-29 22:50:00|2291.37|2289.87|2291.61|2290.11|2291.61|2290.11|2291.37|2289.87|0
1688079300000|2023-06-29 22:55:00|2291.56|2290.06|2291.46|2289.96|2291.61|2290.11|2291.46|2289.96|0
1688079600000|2023-06-29 23:00:00|2291.44|2289.94|2291.85|2290.35|2291.85|2290.35|2291.44|2289.94|0
1688079900000|2023-06-29 23:05:00|2291.86|2290.36|2291.96|2290.46|2292.11|2290.61|2291.86|2290.36|0
1688080200000|2023-06-29 23:10:00|2291.95|2290.45|2291.7|2290.2|2291.96|2290.46|2291.7|2290.2|0
1688080500000|2023-06-29 23:15:00|2291.59|2290.09|2291.8|2290.3|2291.96|2290.46|2291.59|2290.09|0
1688080800000|2023-06-29 23:20:00|2291.75|2290.25|2291.8|2290.3|2291.8|2290.3|2291.54|2290.04|0
1688081100000|2023-06-29 23:25:00|2291.81|2290.31|2291.91|2290.41|2292.06|2290.56|2291.8|2290.3|0
1688081400000|2023-06-29 23:30:00|2291.9|2290.4|2292.32|2290.82|2292.94|2291.44|2291.8|2290.3|0
1688081700000|2023-06-29 23:35:00|2292.17|2290.67|2291.91|2290.41|2292.32|2290.82|2291.8|2290.3|0
1688082000000|2023-06-29 23:40:00|2292.06|2290.56|2291.91|2290.41|2292.06|2290.56|2291.8|2290.3|0
1688082300000|2023-06-29 23:45:00|2292.01|2290.51|2291.91|2290.41|2292.32|2290.82|2291.8|2290.3|0
1688082600000|2023-06-29 23:50:00|2291.9|2290.4|2292.17|2290.67|2292.17|2290.67|2291.8|2290.3|0
1688082900000|2023-06-29 23:55:00|2292.11|2290.61|2292.17|2290.67|2292.17|2290.67|2292.06|2290.56|0
1688083200000|2023-06-30 00:00:00|2292.32|2290.82|2290.88|2289.38|2292.58|2291.08|2290.88|2289.38|0
1688083500000|2023-06-30 00:05:00|2290.89|2289.39|2290.42|2288.92|2291.04|2289.54|2290.42|2288.92|0
1688083800000|2023-06-30 00:10:00|2290.41|2288.91|2289.13|2287.63|2290.41|2288.91|2289.13|2287.63|0
1688084100000|2023-06-30 00:15:00|2289.14|2287.64|2287.46|2285.96|2289.5|2288|2286.45|2284.95|0
1688084400000|2023-06-30 00:20:00|2287.72|2286.22|2287.97|2286.47|2287.97|2286.47|2287.72|2286.22|0
1688084700000|2023-06-30 00:25:00|2287.98|2286.48|2287.97|2286.47|2288.49|2286.99|2287.72|2286.22|0
1688085000000|2023-06-30 00:30:00|2287.98|2286.48|2288.48|2286.98|2288.49|2286.99|2287.97|2286.47|0
1688085300000|2023-06-30 00:35:00|2287.97|2286.47|2287.97|2286.47|2287.97|2286.47|2287.46|2285.96|0
1688085600000|2023-06-30 00:40:00|2287.98|2286.48|2287.98|2286.48|2288.49|2286.99|2287.97|2286.47|0
1688085900000|2023-06-30 00:45:00|2287.99|2286.49|2288.49|2286.99|2288.49|2286.99|2287.98|2286.48|0
1688086200000|2023-06-30 00:50:00|2287.98|2286.48|2286.96|2285.46|2287.98|2286.48|2286.96|2285.46|0
1688086500000|2023-06-30 00:55:00|2287.46|2285.96|2287.98|2286.48|2287.99|2286.49|2287.46|2285.96|0
1688086800000|2023-06-30 01:00:00|2287.99|2286.49|2289.02|2287.52|2289.02|2287.52|2287.98|2286.48|0
1688087100000|2023-06-30 01:05:00|2288.51|2287.01|2289.02|2287.52|2289.03|2287.53|2288.25|2286.75|0
1688087400000|2023-06-30 01:10:00|2288.77|2287.27|2289.54|2288.04|2289.54|2288.04|2288.51|2287.01|0
1688087700000|2023-06-30 01:15:00|2290.05|2288.55|2290.57|2289.07|2290.57|2289.07|2289.54|2288.04|0
1688088000000|2023-06-30 01:20:00|2290.56|2289.06|2290.06|2288.56|2290.57|2289.07|2290.05|2288.55|0
1688088300000|2023-06-30 01:25:00|2290.57|2289.07|2290.06|2288.56|2290.57|2289.07|2290.05|2288.55|0
1688088600000|2023-06-30 01:30:00|2290.05|2288.55|2289.54|2288.04|2290.06|2288.56|2288.52|2287.02|0
1688088900000|2023-06-30 01:35:00|2289.04|2287.54|2290.06|2288.56|2290.57|2289.07|2289.03|2287.53|0
1688089200000|2023-06-30 01:40:00|2290.57|2289.07|2290.05|2288.55|2290.58|2289.08|2290.05|2288.55|0
1688089500000|2023-06-30 01:45:00|2290.06|2288.56|2290.56|2289.06|2290.56|2289.06|2290.05|2288.55|0
1688089800000|2023-06-30 01:50:00|2290.57|2289.07|2290.56|2289.06|2290.57|2289.07|2290.56|2289.06|0
1688090100000|2023-06-30 01:55:00|2290.57|2289.07|2290.06|2288.56|2291.08|2289.58|2290.06|2288.56|0
1688090400000|2023-06-30 02:00:00|2290.07|2288.57|2291.09|2289.59|2291.09|2289.59|2290.07|2288.57|0
1688090700000|2023-06-30 02:05:00|2291.1|2289.6|2291.6|2290.1|2291.61|2290.11|2291.09|2289.59|0
1688091000000|2023-06-30 02:10:00|2291.59|2290.09|2291.08|2289.58|2291.6|2290.1|2291.08|2289.58|0
1688091300000|2023-06-30 02:15:00|2291.09|2289.59|2290.57|2289.07|2291.09|2289.59|2290.57|2289.07|0
1688091600000|2023-06-30 02:20:00|2290.58|2289.08|2290.58|2289.08|2290.58|2289.08|2290.57|2289.07|0
1688091900000|2023-06-30 02:25:00|2290.57|2289.07|2290.57|2289.07|2290.58|2289.08|2290.57|2289.07|0
1688092200000|2023-06-30 02:30:00|2291.08|2289.58|2291.09|2289.59|2291.09|2289.59|2291.08|2289.58|0
1688092500000|2023-06-30 02:35:00|2291.08|2289.58|2290.58|2289.08|2291.08|2289.58|2290.57|2289.07|0
1688092800000|2023-06-30 02:40:00|2290.57|2289.07|2290.58|2289.08|2290.58|2289.08|2290.57|2289.07|0
1688093100000|2023-06-30 02:45:00|2290.57|2289.07|2290.06|2288.56|2290.58|2289.08|2290.05|2288.55|0
1688093400000|2023-06-30 02:50:00|2290.05|2288.55|2290.05|2288.55|2290.06|2288.56|2290.05|2288.55|0
1688093700000|2023-06-30 02:55:00|2290.06|2288.56|2290.05|2288.55|2290.57|2289.07|2290.05|2288.55|0
1688094000000|2023-06-30 03:00:00|2290.06|2288.56|2290.57|2289.07|2290.57|2289.07|2290.05|2288.55|0
1688094300000|2023-06-30 03:05:00|2290.06|2288.56|2290.05|2288.55|2290.57|2289.07|2290.05|2288.55|0
1688094600000|2023-06-30 03:10:00|2289.8|2288.3|2290.06|2288.56|2290.06|2288.56|2289.8|2288.3|0
1688094900000|2023-06-30 03:15:00|2290.05|2288.55|2290.06|2288.56|2290.06|2288.56|2289.55|2288.05|0
1688095200000|2023-06-30 03:20:00|2290.05|2288.55|2289.55|2288.05|2290.05|2288.55|2289.54|2288.04|0
1688095500000|2023-06-30 03:25:00|2290.05|2288.55|2289.55|2288.05|2290.05|2288.55|2289.55|2288.05|0
1688095800000|2023-06-30 03:30:00|2289.54|2288.04|2288.51|2287.01|2289.55|2288.05|2288.51|2287.01|0
1688096100000|2023-06-30 03:35:00|2288|2286.5|2287.54|2286.04|2288.05|2286.55|2286.98|2285.48|0
1688096400000|2023-06-30 03:40:00|2287.55|2286.05|2287.04|2285.54|2287.55|2286.05|2287.04|2285.54|0
1688096700000|2023-06-30 03:45:00|2287.55|2286.05|2287.55|2286.05|2287.55|2286.05|2287.03|2285.53|0
1688097000000|2023-06-30 03:50:00|2287.04|2285.54|2287.55|2286.05|2287.56|2286.06|2287.04|2285.54|0
1688097900000|2023-06-30 04:05:00|2287.54|2286.04|2287.04|2285.54|2287.54|2286.04|2287.03|2285.53|0
1688098200000|2023-06-30 04:10:00|2287.29|2285.79|2287.04|2285.54|2287.55|2286.05|2287.04|2285.54|0
1688098500000|2023-06-30 04:15:00|2287.55|2286.05|2287.05|2285.55|2287.56|2286.06|2287.04|2285.54|0
1688098800000|2023-06-30 04:20:00|2287.04|2285.54|2287.04|2285.54|2287.56|2286.06|2287.04|2285.54|0
1688099100000|2023-06-30 04:25:00|2287.55|2286.05|2287.56|2286.06|2287.56|2286.06|2287.55|2286.05|0
1688099400000|2023-06-30 04:30:00|2287.55|2286.05|2287.56|2286.06|2287.56|2286.06|2287.55|2286.05|0
1688099700000|2023-06-30 04:35:00|2287.55|2286.05|2287.56|2286.06|2287.56|2286.06|2287.05|2285.55|0
1688100000000|2023-06-30 04:40:00|2287.55|2286.05|2287.55|2286.05|2287.56|2286.06|2287.55|2286.05|0
1688100300000|2023-06-30 04:45:00|2287.56|2286.06|2287.55|2286.05|2287.56|2286.06|2287.55|2286.05|0
1688100600000|2023-06-30 04:50:00|2287.56|2286.06|2287.56|2286.06|2287.56|2286.06|2287.56|2286.06|0
1688100900000|2023-06-30 04:55:00|2288.06|2286.56|2288.06|2286.56|2288.07|2286.57|2288.06|2286.56|0
1688101200000|2023-06-30 05:00:00|2288.07|2286.57|2289.09|2287.59|2289.09|2287.59|2288.06|2286.56|0
1688101500000|2023-06-30 05:05:00|2289.08|2287.58|2288.58|2287.08|2289.08|2287.58|2288.58|2287.08|0
1688101800000|2023-06-30 05:10:00|2289.08|2287.58|2289.09|2287.59|2289.09|2287.59|2288.58|2287.08|0
1688102100000|2023-06-30 05:15:00|2289.6|2288.1|2289.09|2287.59|2289.6|2288.1|2289.08|2287.58|0
1688102400000|2023-06-30 05:20:00|2289.08|2287.58|2290.62|2289.12|2290.62|2289.12|2289.08|2287.58|0
1688102700000|2023-06-30 05:25:00|2290.63|2289.13|2291.13|2289.63|2291.64|2290.14|2290.62|2289.12|0
1688103000000|2023-06-30 05:30:00|2290.63|2289.13|2290.63|2289.13|2291.66|2290.16|2290.62|2289.12|0
1688103300000|2023-06-30 05:35:00|2290.88|2289.38|2291.15|2289.65|2291.15|2289.65|2290.12|2288.62|0
1688103600000|2023-06-30 05:40:00|2291.14|2289.64|2291.14|2289.64|2291.14|2289.64|2290.63|2289.13|0
1688103900000|2023-06-30 05:45:00|2291.65|2290.15|2291.64|2290.14|2291.65|2290.15|2291.14|2289.64|0
1688104200000|2023-06-30 05:50:00|2291.14|2289.64|2291.61|2290.11|2291.64|2290.14|2291.13|2289.63|0
1688104500000|2023-06-30 05:55:00|2291.62|2290.12|2291.62|2290.12|2291.62|2290.12|2291.1|2289.6|0
1688104800000|2023-06-30 06:00:00|2291.61|2290.11|2292.14|2290.64|2292.15|2290.65|2291.1|2289.6|0
1688105100000|2023-06-30 06:05:00|2292.65|2291.15|2292.14|2290.64|2292.65|2291.15|2291.63|2290.13|0
1688105400000|2023-06-30 06:10:00|2292.13|2290.63|2293.15|2291.65|2293.15|2291.65|2291.61|2290.11|0
1688105700000|2023-06-30 06:15:00|2293.22|2291.72|2292.18|2290.68|2293.22|2291.72|2291.93|2290.43|0
1688106000000|2023-06-30 06:20:00|2291.68|2290.18|2291.16|2289.66|2292.18|2290.68|2291.16|2289.66|0
1688106300000|2023-06-30 06:25:00|2291.17|2289.67|2291.17|2289.67|2291.67|2290.17|2291.16|2289.66|0
1688106600000|2023-06-30 06:30:00|2291.18|2289.68|2293.58|2292.18|2294.33|2292.93|2291.17|2289.67|12
1688106900000|2023-06-30 06:35:00|2293.83|2292.43|2293.45|2292.05|2293.83|2292.43|2293.45|2292.05|3
1688107200000|2023-06-30 06:40:00|2293.33|2291.93|2293.45|2292.05|2293.45|2292.05|2293.33|2291.93|0
1688107500000|2023-06-30 06:45:00|2293.33|2291.93|2293.83|2292.43|2293.83|2292.43|2293.2|2291.8|13
1688107800000|2023-06-30 06:50:00|2293.7|2292.3|2293.58|2292.18|2293.7|2292.3|2293.58|2292.18|0
1688108100000|2023-06-30 06:55:00|2293.63|2292.13|2293.18|2291.68|2294.19|2292.69|2293.17|2291.67|0
1688108400000|2023-06-30 07:00:00|2292.67|2291.17|2291.88|2291.38|2293.88|2293.38|2289.75|2289.25|2556
1688108700000|2023-06-30 07:05:00|2291.75|2291.25|2293.13|2292.63|2293.88|2293.38|2291.63|2291.13|1470
1688109000000|2023-06-30 07:10:00|2292.88|2292.38|2293.88|2293.38|2294.38|2293.88|2292.38|2291.88|1270
1688109300000|2023-06-30 07:15:00|2294|2293.5|2295.63|2295.13|2295.63|2295.13|2293.63|2293.13|1077
1688109600000|2023-06-30 07:20:00|2295.5|2295|2295.88|2295.38|2296.13|2295.63|2294.88|2294.38|798
1688109900000|2023-06-30 07:25:00|2296.13|2295.63|2294.63|2294.13|2296.63|2296.13|2294.38|2293.88|1132
1688110200000|2023-06-30 07:30:00|2294.88|2294.38|2295.38|2294.88|2295.38|2294.88|2293.13|2292.63|1304
1688110500000|2023-06-30 07:35:00|2295.5|2295|2295.88|2295.38|2298.13|2297.63|2295.38|2294.88|750
1688110800000|2023-06-30 07:40:00|2295.66|2295.16|2296.16|2295.66|2296.41|2295.91|2295.16|2294.66|641
1688111100000|2023-06-30 07:45:00|2296.41|2295.91|2298.41|2297.91|2298.53|2298.03|2295.91|2295.41|717
1688111400000|2023-06-30 07:50:00|2298.66|2298.16|2298.91|2298.41|2299.41|2298.91|2298.41|2297.91|920
1688111700000|2023-06-30 07:55:00|2298.66|2298.16|2299.66|2299.16|2299.91|2299.41|2298.66|2298.16|580
1688112000000|2023-06-30 08:00:00|2299.91|2299.41|2302.16|2301.66|2302.16|2301.66|2299.91|2299.41|965
1688112300000|2023-06-30 08:05:00|2302.41|2301.91|2300.66|2300.16|2302.66|2302.16|2300.41|2299.91|674
1688112600000|2023-06-30 08:10:00|2300.78|2300.28|2302.16|2301.66|2302.41|2301.91|2300.41|2299.91|635
1688112900000|2023-06-30 08:15:00|2302.28|2301.78|2302.66|2302.16|2302.66|2302.16|2300.66|2300.16|650
1688113200000|2023-06-30 08:20:00|2302.53|2302.03|2302.91|2302.41|2302.91|2302.41|2301.66|2301.16|650
1688113500000|2023-06-30 08:25:00|2302.66|2302.16|2301.66|2301.16|2302.66|2302.16|2301.41|2300.91|530
1688113800000|2023-06-30 08:30:00|2301.78|2301.28|2301.53|2301.03|2302.66|2302.16|2301.16|2300.66|657
1688114100000|2023-06-30 08:35:00|2301.66|2301.16|2302.41|2301.91|2302.53|2302.03|2301.41|2300.91|560
1688114400000|2023-06-30 08:40:00|2302.53|2302.03|2301.66|2301.16|2302.91|2302.41|2301.53|2301.03|356
1688114700000|2023-06-30 08:45:00|2301.53|2301.03|2301.16|2300.66|2301.91|2301.41|2300.91|2300.41|337
1688115000000|2023-06-30 08:50:00|2301.28|2300.78|2301.91|2301.41|2301.91|2301.41|2301.16|2300.66|301
1688115300000|2023-06-30 08:55:00|2302.16|2301.66|2301.16|2300.66|2302.28|2301.78|2301.16|2300.66|295
1688115600000|2023-06-30 09:00:00|2301.28|2300.78|2302.91|2302.41|2302.91|2302.41|2301.28|2300.78|463
1688115900000|2023-06-30 09:05:00|2303.16|2302.66|2303.91|2303.41|2303.91|2303.41|2302.16|2301.66|466
1688116200000|2023-06-30 09:10:00|2303.66|2303.16|2302.91|2302.41|2303.91|2303.41|2302.66|2302.16|426
1688116500000|2023-06-30 09:15:00|2302.66|2302.16|2301.41|2300.91|2303.16|2302.66|2301.41|2300.91|676
1688116800000|2023-06-30 09:20:00|2301.66|2301.16|2302.16|2301.66|2302.66|2302.16|2301.41|2300.91|390
1688117100000|2023-06-30 09:25:00|2301.91|2301.41|2302.66|2302.16|2302.91|2302.41|2301.91|2301.41|334
1688117400000|2023-06-30 09:30:00|2302.91|2302.41|2302.41|2301.91|2303.16|2302.66|2302.28|2301.78|356
1688117700000|2023-06-30 09:35:00|2302.53|2302.03|2303.91|2303.41|2304.16|2303.66|2302.53|2302.03|355
1688118000000|2023-06-30 09:40:00|2303.66|2303.16|2304.16|2303.66|2304.66|2304.16|2303.66|2303.16|484
1688118300000|2023-06-30 09:45:00|2303.91|2303.41|2304.66|2304.16|2304.91|2304.41|2303.91|2303.41|444
1688118600000|2023-06-30 09:50:00|2304.78|2304.28|2304.66|2304.16|2304.91|2304.41|2304.41|2303.91|408
1688118900000|2023-06-30 09:55:00|2304.41|2303.91|2303.66|2303.16|2304.41|2303.91|2303.41|2302.91|552
1688119200000|2023-06-30 10:00:00|2303.41|2302.91|2303.16|2302.66|2303.91|2303.41|2302.91|2302.41|401
1688119500000|2023-06-30 10:05:00|2303.41|2302.91|2304.16|2303.66|2304.41|2303.91|2303.41|2302.91|238
1688119800000|2023-06-30 10:10:00|2304.28|2303.78|2305.41|2304.91|2305.53|2305.03|2304.16|2303.66|370
1688120100000|2023-06-30 10:15:00|2305.03|2304.53|2304.91|2304.41|2305.66|2305.16|2304.66|2304.16|785
1688120400000|2023-06-30 10:20:00|2305.16|2304.66|2305.66|2305.16|2305.91|2305.41|2305.16|2304.66|523
1688120700000|2023-06-30 10:25:00|2305.78|2305.28|2306.91|2306.41|2307.16|2306.66|2305.66|2305.16|690
1688121000000|2023-06-30 10:30:00|2306.66|2306.16|2306.91|2306.41|2307.66|2307.16|2306.66|2306.16|601
1688121300000|2023-06-30 10:35:00|2306.66|2306.16|2307.66|2307.16|2307.66|2307.16|2306.66|2306.16|379
1688121600000|2023-06-30 10:40:00|2307.41|2306.91|2307.41|2306.91|2307.91|2307.41|2307.16|2306.66|473
1688121900000|2023-06-30 10:45:00|2307.16|2306.66|2307.16|2306.66|2307.41|2306.91|2306.91|2306.41|314
1688122200000|2023-06-30 10:50:00|2307.03|2306.53|2307.66|2307.16|2307.66|2307.16|2307.03|2306.53|251
1688122500000|2023-06-30 10:55:00|2307.41|2306.91|2307.41|2306.91|2307.66|2307.16|2307.41|2306.91|283
1688122800000|2023-06-30 11:00:00|2307.66|2307.16|2307.66|2307.16|2307.66|2307.16|2307.41|2306.91|366
1688123100000|2023-06-30 11:05:00|2307.41|2306.91|2307.66|2307.16|2307.91|2307.41|2307.41|2306.91|308
1688123400000|2023-06-30 11:10:00|2307.91|2307.41|2307.66|2307.16|2308.16|2307.66|2307.66|2307.16|502
1688123700000|2023-06-30 11:15:00|2307.91|2307.41|2305.91|2305.41|2307.91|2307.41|2305.91|2305.41|449
1688124000000|2023-06-30 11:20:00|2306.16|2305.66|2306.16|2305.66|2306.41|2305.91|2305.41|2304.91|311
1688124300000|2023-06-30 11:25:00|2306.41|2305.91|2304.91|2304.41|2306.41|2305.91|2304.78|2304.28|353
1688124600000|2023-06-30 11:30:00|2305.03|2304.53|2305.66|2305.16|2305.91|2305.41|2304.91|2304.41|182
1688124900000|2023-06-30 11:35:00|2305.91|2305.41|2306.16|2305.66|2306.41|2305.91|2305.66|2305.16|280
1688125200000|2023-06-30 11:40:00|2305.87|2305.37|2306.12|2305.62|2306.37|2305.87|2305.62|2305.12|388
1688125500000|2023-06-30 11:45:00|2305.87|2305.37|2306.12|2305.62|2306.37|2305.87|2305.37|2304.87|466
1688125800000|2023-06-30 11:50:00|2306.37|2305.87|2306.87|2306.37|2307.12|2306.62|2305.87|2305.37|335
1688126100000|2023-06-30 11:55:00|2307.12|2306.62|2307.12|2306.62|2307.62|2307.12|2306.87|2306.37|298
1688126400000|2023-06-30 12:00:00|2306.87|2306.37|2306.37|2305.87|2306.87|2306.37|2306.37|2305.87|294
1688126700000|2023-06-30 12:05:00|2306.62|2306.12|2306.62|2306.12|2306.87|2306.37|2306.62|2306.12|341
1688127000000|2023-06-30 12:10:00|2306.74|2306.24|2307.12|2306.62|2307.12|2306.62|2306.62|2306.12|393
1688127300000|2023-06-30 12:15:00|2307.37|2306.87|2307.12|2306.62|2307.74|2307.24|2307.12|2306.62|422
1688127600000|2023-06-30 12:20:00|2306.87|2306.37|2306.62|2306.12|2307.12|2306.62|2306.62|2306.12|373
1688127900000|2023-06-30 12:25:00|2306.37|2305.87|2307.87|2307.37|2308.12|2307.62|2306.37|2305.87|665
1688128200000|2023-06-30 12:30:00|2307.99|2307.49|2310.12|2309.62|2310.62|2310.12|2307.99|2307.49|1195
1688128500000|2023-06-30 12:35:00|2310.24|2309.74|2310.87|2310.37|2311.62|2311.12|2309.87|2309.37|797
1688128800000|2023-06-30 12:40:00|2310.62|2310.12|2310.12|2309.62|2310.87|2310.37|2309.12|2308.62|704
1688129100000|2023-06-30 12:45:00|2310.24|2309.74|2309.87|2309.37|2310.37|2309.87|2309.37|2308.87|434
1688129400000|2023-06-30 12:50:00|2310.12|2309.62|2310.62|2310.12|2310.87|2310.37|2309.87|2309.37|447
1688129700000|2023-06-30 12:55:00|2310.74|2310.24|2310.37|2309.87|2310.87|2310.37|2310.12|2309.62|357
1688130000000|2023-06-30 13:00:00|2310.62|2310.12|2310.87|2310.37|2311.12|2310.62|2309.62|2309.12|532
1688130300000|2023-06-30 13:05:00|2311.12|2310.62|2312.37|2311.87|2312.37|2311.87|2310.62|2310.12|656
1688130600000|2023-06-30 13:10:00|2312.62|2312.12|2312.87|2312.37|2312.87|2312.37|2312.12|2311.62|608
1688130900000|2023-06-30 13:15:00|2313.12|2312.62|2314.12|2313.62|2314.37|2313.87|2313.12|2312.62|604
1688131200000|2023-06-30 13:20:00|2313.87|2313.37|2312.87|2312.37|2313.87|2313.37|2312.62|2312.12|648
1688131500000|2023-06-30 13:25:00|2313.12|2312.62|2313.62|2313.12|2314.87|2314.37|2313.12|2312.62|906
1688131800000|2023-06-30 13:30:00|2313.37|2312.87|2313.62|2313.12|2314.12|2313.62|2311.74|2311.24|883
1688132100000|2023-06-30 13:35:00|2313.37|2312.87|2311.62|2311.12|2313.37|2312.87|2311.12|2310.62|890
1688132400000|2023-06-30 13:40:00|2311.87|2311.37|2314.87|2314.37|2314.87|2314.37|2311.74|2311.24|567
1688132700000|2023-06-30 13:45:00|2314.74|2314.24|2314.24|2313.74|2314.87|2314.37|2312.87|2312.37|686
1688133000000|2023-06-30 13:50:00|2314.37|2313.87|2313.87|2313.37|2314.37|2313.87|2313.62|2313.12|495
1688133300000|2023-06-30 13:55:00|2313.62|2313.12|2312.99|2312.49|2314.12|2313.62|2312.87|2312.37|532
1688133600000|2023-06-30 14:00:00|2313.49|2312.99|2312.62|2312.12|2313.74|2313.24|2312.12|2311.62|968
1688133900000|2023-06-30 14:05:00|2312.37|2311.87|2312.74|2312.24|2313.37|2312.87|2312.12|2311.62|729
1688134200000|2023-06-30 14:10:00|2312.57|2312.07|2311.45|2310.95|2312.95|2312.45|2311.45|2310.95|608
1688134500000|2023-06-30 14:15:00|2311.7|2311.2|2310.2|2309.7|2311.95|2311.45|2309.95|2309.45|770
1688134800000|2023-06-30 14:20:00|2310.45|2309.95|2308.7|2308.2|2310.45|2309.95|2308.45|2307.95|894
1688135100000|2023-06-30 14:25:00|2308.82|2308.32|2308.7|2308.2|2308.95|2308.45|2308.45|2307.95|507
1688135400000|2023-06-30 14:30:00|2308.95|2308.45|2308.45|2307.95|2309.45|2308.95|2308.45|2307.95|526
1688135700000|2023-06-30 14:35:00|2308.7|2308.2|2308.2|2307.7|2309.2|2308.7|2307.45|2306.95|802
1688136000000|2023-06-30 14:40:00|2307.95|2307.45|2308.95|2308.45|2309.2|2308.7|2307.95|2307.45|562
1688136300000|2023-06-30 14:45:00|2308.7|2308.2|2308.2|2307.7|2309.45|2308.95|2308.2|2307.7|530
1688136600000|2023-06-30 14:50:00|2308.45|2307.95|2309.7|2309.2|2310.2|2309.7|2308.45|2307.95|498
1688136900000|2023-06-30 14:55:00|2309.45|2308.95|2310.45|2309.95|2310.45|2309.95|2308.7|2308.2|626
1688137200000|2023-06-30 15:00:00|2310.7|2310.2|2309.45|2308.95|2310.95|2310.45|2309.2|2308.7|898
1688137500000|2023-06-30 15:05:00|2309.7|2309.2|2311.7|2311.2|2311.95|2311.45|2309.7|2309.2|742
1688137800000|2023-06-30 15:10:00|2311.95|2311.45|2311.95|2311.45|2313.7|2313.2|2310.7|2310.2|4389
1688138100000|2023-06-30 15:15:00|2311.7|2311.2|2310.95|2310.45|2312.45|2311.95|2310.95|2310.45|1786
1688138400000|2023-06-30 15:20:00|2311.2|2310.7|2311.7|2310.2|2311.95|2311.45|2309.07|2308.57|3295
1688138700000|2023-06-30 15:25:00|2311.69|2310.19|2308.72|2307.22|2311.7|2310.2|2308.63|2307.13|2362
1688139000000|2023-06-30 15:30:00|2308.21|2306.71|2308.27|2306.87|2311.4|2310|2307.69|2306.19|388
1688139300000|2023-06-30 15:35:00|2308.9|2307.5|2311.52|2310.12|2311.77|2310.37|2308.9|2307.5|99
1688139600000|2023-06-30 15:40:00|2311.4|2310|2311.65|2310.25|2312.27|2310.87|2309.77|2308.37|69
1688139900000|2023-06-30 15:45:00|2311.77|2310.37|2311.4|2310|2312.27|2310.87|2311.02|2309.62|20
1688140200000|2023-06-30 15:50:00|2311.27|2309.87|2311.15|2309.75|2311.27|2309.87|2311.15|2309.75|4
1688140500000|2023-06-30 15:55:00|2309.9|2308.5|2310.95|2309.45|2310.95|2309.5|2309.9|2308.5|21
1688140800000|2023-06-30 16:00:00|2310.94|2309.44|2311.47|2309.97|2312.48|2310.98|2310.94|2309.44|0
1688141100000|2023-06-30 16:05:00|2311.98|2310.48|2310.91|2309.41|2311.98|2310.48|2310.44|2308.94|0
1688141400000|2023-06-30 16:10:00|2310.92|2309.42|2311.44|2309.94|2311.95|2310.45|2310.92|2309.42|0
1688141700000|2023-06-30 16:15:00|2311.45|2309.95|2311.47|2309.97|2311.96|2310.46|2311.44|2309.94|0
1688142000000|2023-06-30 16:20:00|2311.46|2309.96|2312.51|2311.01|2312.51|2311.01|2311.46|2309.96|0
1688142300000|2023-06-30 16:25:00|2312.5|2311|2313.02|2311.52|2313.02|2311.52|2312.5|2311|0
1688142600000|2023-06-30 16:30:00|2313.03|2311.53|2312.52|2311.02|2313.55|2312.05|2312.51|2311.01|0
1688142900000|2023-06-30 16:35:00|2313.03|2311.53|2313.03|2311.53|2313.04|2311.54|2312.51|2311.01|0
1688143200000|2023-06-30 16:40:00|2313.02|2311.52|2313.53|2312.03|2314.04|2312.54|2313.02|2311.52|0
1688143500000|2023-06-30 16:45:00|2313.54|2312.04|2313.56|2312.06|2314.07|2312.57|2313.53|2312.03|0
1688143800000|2023-06-30 16:50:00|2313.55|2312.05|2314.08|2312.58|2314.08|2312.58|2313.55|2312.05|0
1688144100000|2023-06-30 16:55:00|2314.09|2312.59|2313.58|2312.08|2314.1|2312.6|2313.58|2312.08|0
1688144400000|2023-06-30 17:00:00|2313.59|2312.09|2313.56|2312.06|2313.84|2312.34|2313.04|2311.54|0
1688144700000|2023-06-30 17:05:00|2313.57|2312.07|2313.57|2312.07|2313.59|2312.09|2313.57|2312.07|0
1688145000000|2023-06-30 17:10:00|2313.56|2312.06|2312.95|2311.45|2313.56|2312.06|2312.94|2311.44|0
1688145300000|2023-06-30 17:15:00|2313.46|2311.96|2312.95|2311.45|2313.47|2311.97|2312.95|2311.45|0
1688145600000|2023-06-30 17:20:00|2312.96|2311.46|2312.96|2311.46|2313.47|2311.97|2312.94|2311.44|0
1688145900000|2023-06-30 17:25:00|2312.95|2311.45|2313.47|2311.97|2313.47|2311.97|2312.95|2311.45|0
1688146200000|2023-06-30 17:30:00|2312.96|2311.46|2313.51|2312.01|2314.02|2312.52|2312.96|2311.46|0
1688146500000|2023-06-30 17:35:00|2313.5|2312|2312.97|2311.47|2314.02|2312.52|2312.97|2311.47|0
1688146800000|2023-06-30 17:40:00|2312.95|2311.45|2313.45|2311.95|2313.46|2311.96|2312.93|2311.43|0
1688147100000|2023-06-30 17:45:00|2313.46|2311.96|2313.48|2311.98|2313.48|2311.98|2312.94|2311.44|0
1688147400000|2023-06-30 17:50:00|2313.47|2311.97|2313.98|2312.48|2313.99|2312.49|2313.47|2311.97|0
1688147700000|2023-06-30 17:55:00|2313.47|2311.97|2313.99|2312.49|2313.99|2312.49|2313.46|2311.96|0
1688148000000|2023-06-30 18:00:00|2313.98|2312.48|2313.99|2312.49|2314|2312.5|2313.98|2312.48|0
1688148300000|2023-06-30 18:05:00|2314|2312.5|2314.5|2313|2314.51|2313.01|2313.99|2312.49|0
1688148600000|2023-06-30 18:10:00|2313.99|2312.49|2313.98|2312.48|2313.99|2312.49|2313.97|2312.47|0
1688148900000|2023-06-30 18:15:00|2313.99|2312.49|2314.49|2312.99|2314.51|2313.01|2313.98|2312.48|0
1688149200000|2023-06-30 18:20:00|2314.48|2312.98|2314.49|2312.99|2314.49|2312.99|2314.48|2312.98|0
1688149500000|2023-06-30 18:25:00|2314.48|2312.98|2315.03|2313.53|2315.04|2313.54|2314.48|2312.98|0
1688149800000|2023-06-30 18:30:00|2315.02|2313.52|2315.02|2313.52|2315.02|2313.52|2314.5|2313|0
1688150100000|2023-06-30 18:35:00|2315.01|2313.51|2315.54|2314.04|2315.54|2314.04|2315.01|2313.51|0
1688150400000|2023-06-30 18:40:00|2315.53|2314.03|2315.03|2313.53|2315.54|2314.04|2315.01|2313.51|0
1688150700000|2023-06-30 18:45:00|2315.02|2313.52|2315.02|2313.52|2315.03|2313.53|2314.49|2312.99|0
1688151000000|2023-06-30 18:50:00|2315.53|2314.03|2315.52|2314.02|2316.04|2314.54|2315.01|2313.51|0
1688151300000|2023-06-30 18:55:00|2315.53|2314.03|2315.01|2313.51|2315.53|2314.03|2314.47|2312.97|0
1688151600000|2023-06-30 19:00:00|2315.02|2313.52|2315|2313.5|2315.53|2314.03|2314.99|2313.49|0
1688151900000|2023-06-30 19:05:00|2314.99|2313.49|2315|2313.5|2315.01|2313.51|2314.48|2312.98|0
1688152200000|2023-06-30 19:10:00|2314.98|2313.48|2315.51|2314.01|2315.51|2314.01|2314.97|2313.47|0
1688152500000|2023-06-30 19:15:00|2315.52|2314.02|2315|2313.5|2315.53|2314.03|2315|2313.5|0
1688152800000|2023-06-30 19:20:00|2314.99|2313.49|2314.48|2312.98|2314.99|2313.49|2313.96|2312.46|0
1688153100000|2023-06-30 19:25:00|2314.47|2312.97|2315.51|2314.01|2315.52|2314.02|2314.47|2312.97|0
1688153400000|2023-06-30 19:30:00|2315.52|2314.02|2315|2313.5|2315.52|2314.02|2314.99|2313.49|0
1688153700000|2023-06-30 19:35:00|2315.01|2313.51|2315.02|2313.52|2315.53|2314.03|2314.5|2313|0
1688154000000|2023-06-30 19:40:00|2315.03|2313.53|2314.49|2312.99|2315.03|2313.53|2313.97|2312.47|0
1688154300000|2023-06-30 19:45:00|2313.98|2312.48|2313.93|2312.43|2314.49|2312.99|2313.91|2312.41|0
1688154600000|2023-06-30 19:50:00|2314.44|2312.94|2314.99|2313.49|2314.99|2313.49|2313.42|2311.92|0
1688154900000|2023-06-30 19:55:00|2314.48|2312.98|2315.87|2314.37|2315.9|2314.4|2313.89|2312.39|0
1688155200000|2023-06-30 20:00:00|2315.86|2314.36|2313.44|2311.94|2315.86|2314.36|2311.81|2310.31|0
1688155500000|2023-06-30 20:05:00|2313.43|2311.93|2313.95|2312.45|2314.47|2312.97|2313.07|2311.57|0
1688155800000|2023-06-30 20:10:00|2313.96|2312.46|2312.82|2311.32|2314.21|2312.71|2312.66|2311.16|0
1688156100000|2023-06-30 20:15:00|2312.92|2311.42|2312.59|2311.09|2312.95|2311.45|2311.91|2310.41|0
1688156400000|2023-06-30 20:20:00|2312.58|2311.08|2312.33|2310.83|2312.85|2311.35|2312.07|2310.57|0
1688156700000|2023-06-30 20:25:00|2312.38|2310.88|2312.33|2310.83|2312.69|2311.19|2312.33|2310.83|0
1688157000000|2023-06-30 20:30:00|2312.32|2310.82|2312.69|2311.19|2312.69|2311.19|2311.91|2310.41|0
1688157300000|2023-06-30 20:35:00|2312.64|2311.14|2313.1|2311.6|2313.1|2311.6|2312.59|2311.09|0
1688157600000|2023-06-30 20:40:00|2313.11|2311.61|2312.43|2310.93|2313.16|2311.66|2312.43|2310.93|0
1688157900000|2023-06-30 20:45:00|2312.59|2311.09|2312.59|2311.09|2312.74|2311.24|2312.43|2310.93|0
1688158200000|2023-06-30 20:50:00|2312.64|2311.14|2312.73|2311.23|2312.85|2311.35|2312.37|2310.87|0
1688158500000|2023-06-30 20:55:00|2312.68|2311.18|2312.52|2311.02|2312.99|2311.49|2312.16|2310.66|0
1685311200000|2023-05-28 22:00:00|2285.48|2283.98|2284.91|2283.41|2287.2|2285.7|2284.65|2283.15|0
1685311500000|2023-05-28 22:05:00|2284.92|2283.42|2283.15|2281.65|2285.85|2284.35|2282.52|2281.02|0
1685311800000|2023-05-28 22:10:00|2283.2|2281.7|2283.03|2281.53|2283.87|2282.37|2282.72|2281.22|0
1685312100000|2023-05-28 22:15:00|2282.93|2281.43|2282.94|2281.44|2283.46|2281.96|2282.09|2280.59|0
1685312400000|2023-05-28 22:20:00|2282.93|2281.43|2283.87|2282.37|2284.44|2282.94|2282.78|2281.28|0
1685312700000|2023-05-28 22:25:00|2283.88|2282.38|2283.72|2282.22|2283.98|2282.48|2283.2|2281.7|0
1685313000000|2023-05-28 22:30:00|2283.77|2282.27|2283.04|2281.54|2284.24|2282.74|2282.78|2281.28|0
1685313300000|2023-05-28 22:35:00|2282.99|2281.49|2282.78|2281.28|2283.3|2281.8|2282.57|2281.07|0
1685313600000|2023-05-28 22:40:00|2282.83|2281.33|2282.55|2281.05|2283.09|2281.59|2282.05|2280.55|0
1685313900000|2023-05-28 22:45:00|2282.39|2280.89|2281.98|2280.48|2282.45|2280.95|2281.72|2280.22|0
1685314200000|2023-05-28 22:50:00|2282.08|2280.58|2282.28|2280.78|2282.81|2281.31|2281.97|2280.47|0
1685314500000|2023-05-28 22:55:00|2282.38|2280.88|2282.54|2281.04|2282.64|2281.14|2282.12|2280.62|0
1685314800000|2023-05-28 23:00:00|2282.64|2281.14|2282.38|2280.88|2282.64|2281.14|2282.12|2280.62|0
1685315100000|2023-05-28 23:05:00|2282.39|2280.89|2282.28|2280.78|2282.8|2281.3|2282.18|2280.68|0
1685315400000|2023-05-28 23:10:00|2282.38|2280.88|2282.8|2281.3|2283.22|2281.72|2282.28|2280.78|0
1685315700000|2023-05-28 23:15:00|2282.75|2281.25|2282.96|2281.46|2283.01|2281.51|2282.12|2280.62|0
1685316000000|2023-05-28 23:20:00|2283.06|2281.56|2282.8|2281.3|2283.22|2281.72|2282.8|2281.3|0
1685316300000|2023-05-28 23:25:00|2282.75|2281.25|2282.54|2281.04|2282.8|2281.3|2282.38|2280.88|0
1685316600000|2023-05-28 23:30:00|2282.44|2280.94|2282.8|2281.3|2282.96|2281.46|2282.38|2280.88|0
1685316900000|2023-05-28 23:35:00|2282.85|2281.35|2282.64|2281.14|2283.22|2281.72|2282.64|2281.14|0
1685317200000|2023-05-28 23:40:00|2282.65|2281.15|2282.38|2280.88|2282.8|2281.3|2282.12|2280.62|0
1685317500000|2023-05-28 23:45:00|2282.28|2280.78|2282.38|2280.88|2282.54|2281.04|2281.97|2280.47|0
1685317800000|2023-05-28 23:50:00|2282.33|2280.83|2282.64|2281.14|2282.96|2281.46|2282.28|2280.78|0
1685318100000|2023-05-28 23:55:00|2282.65|2281.15|2282.28|2280.78|2283.22|2281.72|2282.28|2280.78|0
1685318400000|2023-05-29 00:00:00|2282.18|2280.68|2282.28|2280.78|2282.38|2280.88|2281.71|2280.21|0
1685318700000|2023-05-29 00:05:00|2282.33|2280.83|2283.06|2281.56|2283.32|2281.82|2281.97|2280.47|0
1685319000000|2023-05-29 00:10:00|2283.22|2281.72|2283.74|2282.24|2283.94|2282.44|2283.06|2281.56|0
1685319300000|2023-05-29 00:15:00|2283.79|2282.29|2283.87|2282.37|2285.42|2283.92|2283.36|2281.86|0
1685319600000|2023-05-29 00:20:00|2283.36|2281.86|2282.32|2280.82|2283.86|2282.36|2282.32|2280.82|0
1685319900000|2023-05-29 00:25:00|2282.31|2280.81|2280.77|2279.27|2282.32|2280.82|2280.77|2279.27|0
1685320200000|2023-05-29 00:30:00|2280.76|2279.26|2280.74|2279.24|2281.27|2279.77|2280.25|2278.75|0
1685320500000|2023-05-29 00:35:00|2280.75|2279.25|2281.25|2279.75|2281.52|2280.02|2280.74|2279.24|0
1685320800000|2023-05-29 00:40:00|2281.26|2279.76|2281.26|2279.76|2281.78|2280.28|2281.25|2279.75|0
1685321100000|2023-05-29 00:45:00|2281.77|2280.27|2281.26|2279.76|2281.77|2280.27|2281.25|2279.75|0
1685321400000|2023-05-29 00:50:00|2281.25|2279.75|2281.25|2279.75|2281.26|2279.76|2281.25|2279.75|0
1685321700000|2023-05-29 00:55:00|2280.74|2279.24|2281.26|2279.76|2281.26|2279.76|2280.74|2279.24|0
1685322000000|2023-05-29 01:00:00|2281.25|2279.75|2281.25|2279.75|2281.26|2279.76|2280.73|2279.23|0
1685322300000|2023-05-29 01:05:00|2280.99|2279.49|2280.73|2279.23|2281.25|2279.75|2280.73|2279.23|0
1685322600000|2023-05-29 01:10:00|2280.74|2279.24|2281.77|2280.27|2281.77|2280.27|2280.73|2279.23|0
1685322900000|2023-05-29 01:15:00|2280.05|2278.55|2280.57|2279.07|2281.08|2279.58|2280.04|2278.54|0
1685323200000|2023-05-29 01:20:00|2280.56|2279.06|2280.05|2278.55|2280.57|2279.07|2280.05|2278.55|0
1685323500000|2023-05-29 01:25:00|2280.04|2278.54|2280.05|2278.55|2280.55|2279.05|2280.03|2278.53|0
1685323800000|2023-05-29 01:30:00|2281.25|2279.75|2280.21|2278.71|2281.26|2279.76|2279.7|2278.2|0
1685324100000|2023-05-29 01:35:00|2280.22|2278.72|2279.71|2278.21|2280.73|2279.23|2279.71|2278.21|0
1685324400000|2023-05-29 01:40:00|2279.2|2277.7|2278.69|2277.19|2279.2|2277.7|2278.18|2276.68|0
1685324700000|2023-05-29 01:45:00|2277.49|2275.99|2278|2276.5|2278|2276.5|2277.48|2275.98|0
1685325000000|2023-05-29 01:50:00|2277.49|2275.99|2277.49|2275.99|2278.52|2277.02|2277.49|2275.99|0
1685325300000|2023-05-29 01:55:00|2278|2276.5|2278.52|2277.02|2278.52|2277.02|2278|2276.5|0
1685325600000|2023-05-29 02:00:00|2279.74|2278.24|2280.26|2278.76|2280.26|2278.76|2279.74|2278.24|0
1685325900000|2023-05-29 02:05:00|2280.25|2278.75|2280.25|2278.75|2280.26|2278.76|2279.74|2278.24|0
1685326200000|2023-05-29 02:10:00|2279.74|2278.24|2279.74|2278.24|2279.74|2278.24|2279.73|2278.23|0
1685326500000|2023-05-29 02:15:00|2279.73|2278.23|2279.74|2278.24|2279.74|2278.24|2279.22|2277.72|0
1685326800000|2023-05-29 02:20:00|2279.23|2277.73|2279.74|2278.24|2279.74|2278.24|2279.22|2277.72|0
1685327100000|2023-05-29 02:25:00|2279.73|2278.23|2279.73|2278.23|2279.73|2278.23|2279.21|2277.71|0
1685327400000|2023-05-29 02:30:00|2279.72|2278.22|2279.72|2278.22|2279.73|2278.23|2279.21|2277.71|0
1685327700000|2023-05-29 02:35:00|2279.73|2278.23|2279.72|2278.22|2279.73|2278.23|2279.72|2278.22|0
1685328000000|2023-05-29 02:40:00|2279.73|2278.23|2279.21|2277.71|2279.73|2278.23|2279.2|2277.7|0
1685328300000|2023-05-29 02:45:00|2279.2|2277.7|2279.72|2278.22|2279.72|2278.22|2279.2|2277.7|0
1685328600000|2023-05-29 02:50:00|2279.73|2278.23|2279.73|2278.23|2279.74|2278.24|2279.72|2278.22|0
1685328900000|2023-05-29 02:55:00|2279.74|2278.24|2279.73|2278.23|2280.25|2278.75|2279.73|2278.23|0
1685329200000|2023-05-29 03:00:00|2279.74|2278.24|2279.74|2278.24|2279.74|2278.24|2279.74|2278.24|0
1685329500000|2023-05-29 03:05:00|2279.73|2278.23|2279.74|2278.24|2280.25|2278.75|2279.73|2278.23|0
1685329800000|2023-05-29 03:10:00|2279.75|2278.25|2279.74|2278.24|2280.26|2278.76|2279.74|2278.24|0
1685330100000|2023-05-29 03:15:00|2279.75|2278.25|2279.75|2278.25|2279.75|2278.25|2279.74|2278.24|0
1685330400000|2023-05-29 03:20:00|2279.74|2278.24|2279.22|2277.72|2279.75|2278.25|2279.22|2277.72|0
1685330700000|2023-05-29 03:25:00|2279.23|2277.73|2279.23|2277.73|2279.23|2277.73|2279.22|2277.72|0
1685331000000|2023-05-29 03:30:00|2278.01|2276.51|2278|2276.5|2278.02|2276.52|2277.5|2276|0
1685331300000|2023-05-29 03:35:00|2277.49|2275.99|2277.48|2275.98|2277.5|2276|2277.48|2275.98|0
1685331600000|2023-05-29 03:40:00|2276.97|2275.47|2276.98|2275.48|2277.48|2275.98|2276.97|2275.47|0
1685331900000|2023-05-29 03:45:00|2278.69|2277.19|2278.17|2276.67|2278.69|2277.19|2278.17|2276.67|0
1685332200000|2023-05-29 03:50:00|2278.18|2276.68|2278.16|2276.66|2278.69|2277.19|2278.16|2276.66|0
1685332800000|2023-05-29 04:00:00|2278.67|2277.17|2278.68|2277.18|2278.68|2277.18|2278.16|2276.66|0
1685333100000|2023-05-29 04:05:00|2278.67|2277.17|2278.68|2277.18|2278.68|2277.18|2278.16|2276.66|0
1685333400000|2023-05-29 04:10:00|2278.67|2277.17|2278.17|2276.67|2278.68|2277.18|2278.16|2276.66|0
1685333700000|2023-05-29 04:15:00|2278.68|2277.18|2278.18|2276.68|2278.69|2277.19|2278.18|2276.68|0
1685334000000|2023-05-29 04:20:00|2278.17|2276.67|2277.92|2276.42|2278.18|2276.68|2277.92|2276.42|0
1685334300000|2023-05-29 04:25:00|2277.67|2276.17|2277.67|2276.17|2278.18|2276.68|2277.66|2276.16|0
1685334600000|2023-05-29 04:30:00|2278.18|2276.68|2278.19|2276.69|2278.19|2276.69|2278.18|2276.68|0
1685334900000|2023-05-29 04:35:00|2278.2|2276.7|2278.09|2276.59|2278.2|2276.7|2278.09|2276.59|0
1685335500000|2023-05-29 04:45:00|2278.1|2276.6|2278.09|2276.59|2278.1|2276.6|2277.58|2276.08|0
1685335800000|2023-05-29 04:50:00|2278.1|2276.6|2278.62|2277.12|2278.62|2277.12|2278.1|2276.6|0
1685336100000|2023-05-29 04:55:00|2278.61|2277.11|2278.62|2277.12|2278.62|2277.12|2278.11|2276.61|0
1685336400000|2023-05-29 05:00:00|2278.61|2277.11|2278.6|2277.1|2278.62|2277.12|2278.09|2276.59|0
1685336700000|2023-05-29 05:05:00|2278.09|2276.59|2278.72|2277.22|2278.72|2277.22|2278.09|2276.59|0
1685337000000|2023-05-29 05:10:00|2278.73|2277.23|2278.8|2277.3|2279.24|2277.74|2278.73|2277.23|0
1685337300000|2023-05-29 05:15:00|2278.79|2277.29|2277.77|2276.27|2278.8|2277.3|2277.77|2276.27|0
1685337600000|2023-05-29 05:20:00|2277.78|2276.28|2278.29|2276.79|2278.29|2276.79|2277.77|2276.27|0
1685337900000|2023-05-29 05:25:00|2278.3|2276.8|2278.29|2276.79|2278.3|2276.8|2278.29|2276.79|0
1685338200000|2023-05-29 05:30:00|2278.3|2276.8|2278.3|2276.8|2278.3|2276.8|2278.29|2276.79|0
1685338500000|2023-05-29 05:35:00|2278.29|2276.79|2278.34|2276.84|2278.86|2277.36|2278.29|2276.79|0
1685338800000|2023-05-29 05:40:00|2278.35|2276.85|2278.86|2277.36|2278.86|2277.36|2278.35|2276.85|0
1685339100000|2023-05-29 05:45:00|2279.37|2277.87|2278.86|2277.36|2279.37|2277.87|2278.85|2277.35|0
1685339700000|2023-05-29 05:55:00|2278.87|2277.37|2279.88|2278.38|2279.88|2278.38|2278.86|2277.36|0
1685340000000|2023-05-29 06:00:00|2278.86|2277.36|2280.39|2278.89|2280.39|2278.89|2278.86|2277.36|0
1685340300000|2023-05-29 06:05:00|2280.38|2278.88|2279.88|2278.38|2280.39|2278.89|2279.36|2277.86|0
1685340600000|2023-05-29 06:10:00|2279.87|2278.37|2281.9|2280.4|2281.93|2280.43|2279.87|2278.37|0
1685340900000|2023-05-29 06:15:00|2280.19|2278.69|2279.66|2278.16|2280.19|2278.69|2279.66|2278.16|0
1685341200000|2023-05-29 06:20:00|2279.67|2278.17|2280.19|2278.69|2280.19|2278.69|2279.15|2277.65|0
1685341500000|2023-05-29 06:25:00|2280.18|2278.68|2280.18|2278.68|2280.19|2278.69|2279.67|2278.17|0
1685341800000|2023-05-29 06:30:00|2281.4|2279.9|2286.18|2284.78|2286.3|2284.9|2281.38|2279.88|88
1685342100000|2023-05-29 06:35:00|2286.3|2284.9|2286.05|2284.65|2286.3|2284.9|2285.43|2284.03|17
1685342400000|2023-05-29 06:40:00|2285.93|2284.53|2287.3|2285.9|2287.3|2285.9|2285.93|2284.53|11
1685342700000|2023-05-29 06:45:00|2287.18|2285.78|2286.8|2285.4|2287.18|2285.78|2286.3|2284.9|42
1685343000000|2023-05-29 06:50:00|2286.93|2285.53|2286.55|2285.15|2287.05|2285.65|2286.55|2285.15|1
1685343300000|2023-05-29 06:55:00|2286.09|2284.59|2287.1|2285.6|2287.65|2286.15|2286.09|2284.59|0
1685343600000|2023-05-29 07:00:00|2283.48|2282.98|2278.73|2278.23|2285.1|2284.6|2278.73|2278.23|4011
1685343900000|2023-05-29 07:05:00|2278.98|2278.48|2277.1|2276.6|2279.48|2278.98|2275.73|2275.23|1220
1685344200000|2023-05-29 07:10:00|2276.98|2276.48|2278.73|2278.23|2279.35|2278.85|2276.48|2275.98|1293
1685344500000|2023-05-29 07:15:00|2278.98|2278.48|2280.98|2280.48|2281.48|2280.98|2278.73|2278.23|958
1685344800000|2023-05-29 07:20:00|2280.85|2280.35|2282.73|2282.23|2282.98|2282.48|2280.6|2280.1|726
1685345100000|2023-05-29 07:25:00|2282.48|2281.98|2278.73|2278.23|2282.73|2282.23|2277.6|2277.1|651
1685345400000|2023-05-29 07:30:00|2278.48|2277.98|2275.23|2274.73|2278.48|2277.98|2274.73|2274.23|890
1685345700000|2023-05-29 07:35:00|2275.1|2274.6|2275.23|2274.73|2275.98|2275.48|2273.48|2272.98|932
1685346000000|2023-05-29 07:40:00|2275.38|2274.88|2275.88|2275.38|2276.38|2275.88|2274.38|2273.88|489
1685346300000|2023-05-29 07:45:00|2275.63|2275.13|2277.38|2276.88|2277.38|2276.88|2275.13|2274.63|533
1685346600000|2023-05-29 07:50:00|2277.5|2277|2276.63|2276.13|2278.13|2277.63|2276.13|2275.63|452
1685346900000|2023-05-29 07:55:00|2276.38|2275.88|2274.13|2273.63|2276.38|2275.88|2273.88|2273.38|600
1685347200000|2023-05-29 08:00:00|2274.38|2273.88|2277.13|2276.63|2277.38|2276.88|2274.38|2273.88|554
1685347500000|2023-05-29 08:05:00|2276.88|2276.38|2277.38|2276.88|2278.38|2277.88|2276.63|2276.13|377
1685347800000|2023-05-29 08:10:00|2277.63|2277.13|2277.38|2276.88|2278.13|2277.63|2277.13|2276.63|367
1685348100000|2023-05-29 08:15:00|2277.25|2276.75|2275.75|2275.25|2277.38|2276.88|2275.63|2275.13|454
1685348400000|2023-05-29 08:20:00|2275.63|2275.13|2274.38|2273.88|2275.63|2275.13|2273.63|2273.13|459
1685348700000|2023-05-29 08:25:00|2274.25|2273.75|2273.88|2273.38|2274.38|2273.88|2273.38|2272.88|234
1685349000000|2023-05-29 08:30:00|2273.63|2273.13|2271.88|2271.38|2273.63|2273.13|2271.63|2271.13|383
1685349300000|2023-05-29 08:35:00|2272.13|2271.63|2274|2273.5|2274|2273.5|2271.63|2271.13|374
1685349600000|2023-05-29 08:40:00|2273.88|2273.38|2273.13|2272.63|2273.88|2273.38|2272.38|2271.88|374
1685349900000|2023-05-29 08:45:00|2273.25|2272.75|2271.38|2270.88|2273.38|2272.88|2271.38|2270.88|295
1685350200000|2023-05-29 08:50:00|2271.5|2271|2273.13|2272.63|2273.25|2272.75|2271.13|2270.63|302
1685350500000|2023-05-29 08:55:00|2273|2272.5|2271.13|2270.63|2273|2272.5|2271.13|2270.63|458
1685350800000|2023-05-29 09:00:00|2271.38|2270.88|2271.63|2271.13|2271.88|2271.38|2270.88|2270.38|220
1685351100000|2023-05-29 09:05:00|2271.5|2271|2273.63|2273.13|2273.63|2273.13|2271.13|2270.63|359
1685351400000|2023-05-29 09:10:00|2273.5|2273|2272.38|2271.88|2274.38|2273.88|2272.38|2271.88|307
1685351700000|2023-05-29 09:15:00|2272.13|2271.63|2271.63|2271.13|2272.13|2271.63|2271.38|2270.88|220
1685352000000|2023-05-29 09:20:00|2271.5|2271|2269.63|2269.13|2271.75|2271.25|2269.63|2269.13|338
1685352300000|2023-05-29 09:25:00|2269.38|2268.88|2268.13|2267.63|2269.63|2269.13|2267.88|2267.38|394
1685352600000|2023-05-29 09:30:00|2268.25|2267.75|2267.63|2267.13|2268.38|2267.88|2267.38|2266.88|220
1685352900000|2023-05-29 09:35:00|2267.38|2266.88|2266.63|2266.13|2268|2267.5|2266.25|2265.75|376
1685353200000|2023-05-29 09:40:00|2266.5|2266|2267.13|2266.63|2267.25|2266.75|2266.25|2265.75|257
1685353500000|2023-05-29 09:45:00|2267|2266.5|2268.13|2267.63|2268.63|2268.13|2267|2266.5|261
1685353800000|2023-05-29 09:50:00|2268.38|2267.88|2269.5|2269|2269.63|2269.13|2268.13|2267.63|291
1685354100000|2023-05-29 09:55:00|2269.63|2269.13|2267.75|2267.25|2269.63|2269.13|2267.63|2267.13|198
1685354400000|2023-05-29 10:00:00|2267.88|2267.38|2268|2267.5|2268.63|2268.13|2267.63|2267.13|286
1685354700000|2023-05-29 10:05:00|2267.88|2267.38|2267.63|2267.13|2268.13|2267.63|2267.63|2267.13|122
1685355000000|2023-05-29 10:10:00|2267.88|2267.38|2267.38|2266.88|2268.13|2267.63|2267.38|2266.88|200
1685355300000|2023-05-29 10:15:00|2267.5|2267|2268.38|2267.88|2268.63|2268.13|2267.13|2266.63|288
1685355600000|2023-05-29 10:20:00|2268.13|2267.63|2267.13|2266.63|2268.38|2267.88|2267.13|2266.63|209
1685355900000|2023-05-29 10:25:00|2267|2266.5|2267|2266.5|2267.13|2266.63|2266.63|2266.13|381
1685356200000|2023-05-29 10:30:00|2266.88|2266.38|2267.13|2266.63|2267.88|2267.38|2266.88|2266.38|250
1685356500000|2023-05-29 10:35:00|2266.88|2266.38|2267.63|2267.13|2267.88|2267.38|2266.88|2266.38|262
1685356800000|2023-05-29 10:40:00|2267.38|2266.88|2266.88|2266.38|2267.63|2267.13|2266.75|2266.25|265
1685357100000|2023-05-29 10:45:00|2267.13|2266.63|2266.88|2266.38|2267.38|2266.88|2266.88|2266.38|141
1685357400000|2023-05-29 10:50:00|2267.13|2266.63|2266.75|2266.25|2267.13|2266.63|2266.75|2266.25|236
1685357700000|2023-05-29 10:55:00|2266.63|2266.13|2266.38|2265.88|2266.88|2266.38|2266.38|2265.88|265
1685358000000|2023-05-29 11:00:00|2266.63|2266.13|2266.88|2266.38|2266.88|2266.38|2266.38|2265.88|144
1685358300000|2023-05-29 11:05:00|2266.63|2266.13|2266.63|2266.13|2266.88|2266.38|2266.5|2266|166
1685358600000|2023-05-29 11:10:00|2266.5|2266|2267|2266.5|2267.63|2267.13|2266.5|2266|257
1685358900000|2023-05-29 11:15:00|2266.88|2266.38|2266.63|2266.13|2267.38|2266.88|2266.63|2266.13|126
1685359200000|2023-05-29 11:20:00|2266.38|2265.88|2264.13|2263.63|2266.5|2266|2264.13|2263.63|280
1685359500000|2023-05-29 11:25:00|2264|2263.5|2264.38|2263.88|2264.38|2263.88|2263.38|2262.88|299
1685359800000|2023-05-29 11:30:00|2264.25|2263.75|2264.13|2263.63|2264.63|2264.13|2263.88|2263.38|179
1685360100000|2023-05-29 11:35:00|2264|2263.5|2265|2264.5|2265.13|2264.63|2263.88|2263.38|112
1685360400000|2023-05-29 11:40:00|2264.96|2264.46|2263.59|2263.09|2265.09|2264.59|2263.34|2262.84|242
1685360700000|2023-05-29 11:45:00|2263.46|2262.96|2262.96|2262.46|2264.09|2263.59|2262.84|2262.34|621
1685361000000|2023-05-29 11:50:00|2262.84|2262.34|2262.84|2262.34|2263.09|2262.59|2262.09|2261.59|138
1685361300000|2023-05-29 11:55:00|2262.71|2262.21|2262.34|2261.84|2262.71|2262.21|2261.34|2260.84|338
1685361600000|2023-05-29 12:00:00|2262.59|2262.09|2263.59|2263.09|2263.59|2263.09|2262.34|2261.84|428
1685361900000|2023-05-29 12:05:00|2263.46|2262.96|2263.34|2262.84|2263.84|2263.34|2263.09|2262.59|537
1685362200000|2023-05-29 12:10:00|2263.09|2262.59|2263.71|2263.21|2264.09|2263.59|2263.09|2262.59|402
1685362500000|2023-05-29 12:15:00|2263.84|2263.34|2264.09|2263.59|2264.59|2264.09|2263.59|2263.09|842
1685362800000|2023-05-29 12:20:00|2263.84|2263.34|2264.59|2264.09|2265.34|2264.84|2263.84|2263.34|1318
1685363100000|2023-05-29 12:25:00|2264.84|2264.34|2265.09|2264.59|2265.09|2264.59|2264.34|2263.84|290
1685363400000|2023-05-29 12:30:00|2264.84|2264.34|2264.84|2264.34|2265.09|2264.59|2264.59|2264.09|518
1685363700000|2023-05-29 12:35:00|2264.34|2263.84|2264.59|2264.09|2264.59|2264.09|2263.09|2262.59|766
1685364000000|2023-05-29 12:40:00|2264.34|2263.84|2264.84|2264.34|2265.09|2264.59|2264.09|2263.59|604
1685364300000|2023-05-29 12:45:00|2265.09|2264.59|2263.59|2263.09|2265.34|2264.84|2263.34|2262.84|370
1685364600000|2023-05-29 12:50:00|2263.34|2262.84|2262.84|2262.34|2263.59|2263.09|2262.09|2261.59|317
1685364900000|2023-05-29 12:55:00|2262.59|2262.09|2261.84|2261.34|2262.84|2262.34|2261.71|2261.21|158
1685365200000|2023-05-29 13:00:00|2262.09|2261.59|2261.84|2261.34|2262.34|2261.84|2261.59|2261.09|309
1685365500000|2023-05-29 13:05:00|2261.59|2261.09|2261.09|2260.59|2261.84|2261.34|2260.84|2260.34|255
1685365800000|2023-05-29 13:10:00|2261.34|2260.84|2260.34|2259.84|2261.34|2260.84|2260.09|2259.59|317
1685366100000|2023-05-29 13:15:00|2260.09|2259.59|2258.84|2258.34|2260.09|2259.59|2258.34|2257.84|421
1685366400000|2023-05-29 13:20:00|2258.71|2258.21|2259.84|2259.34|2259.84|2259.34|2258.71|2258.21|321
1685366700000|2023-05-29 13:25:00|2259.71|2259.21|2258.09|2257.59|2259.84|2259.34|2258.09|2257.59|296
1685367000000|2023-05-29 13:30:00|2258.34|2257.84|2256.09|2255.59|2258.34|2257.84|2256.09|2255.59|453
1685367300000|2023-05-29 13:35:00|2256.34|2255.84|2255.84|2255.34|2257.09|2256.59|2255.59|2255.09|398
1685367600000|2023-05-29 13:40:00|2256.09|2255.59|2256.34|2255.84|2256.84|2256.34|2255.59|2255.09|385
1685367900000|2023-05-29 13:45:00|2256.59|2256.09|2253.96|2253.46|2256.59|2256.09|2253.96|2253.46|569
1685368200000|2023-05-29 13:50:00|2253.84|2253.34|2254.84|2254.34|2255.34|2254.84|2253.84|2253.34|439
1685368500000|2023-05-29 13:55:00|2255.09|2254.59|2254.84|2254.34|2255.09|2254.59|2254.09|2253.59|529
1685368800000|2023-05-29 14:00:00|2255.09|2254.59|2254.59|2254.09|2255.34|2254.84|2254.34|2253.84|602
1685369100000|2023-05-29 14:05:00|2254.34|2253.84|2253.84|2253.34|2254.59|2254.09|2253.34|2252.84|555
1685369400000|2023-05-29 14:10:00|2253.88|2253.38|2253.88|2253.38|2254.13|2253.63|2253.5|2253|236
1685369700000|2023-05-29 14:15:00|2254.13|2253.63|2255.38|2254.88|2255.63|2255.13|2253.88|2253.38|407
1685370000000|2023-05-29 14:20:00|2255.25|2254.75|2255.38|2254.88|2255.38|2254.88|2254.63|2254.13|145
1685370300000|2023-05-29 14:25:00|2255.63|2255.13|2257.38|2256.88|2257.63|2257.13|2255.63|2255.13|451
1685370600000|2023-05-29 14:30:00|2257.13|2256.63|2257.13|2256.63|2257.63|2257.13|2257.13|2256.63|148
1685370900000|2023-05-29 14:35:00|2256.88|2256.38|2257.75|2257.25|2257.88|2257.38|2256.88|2256.38|211
1685371200000|2023-05-29 14:40:00|2257.63|2257.13|2256.63|2256.13|2257.88|2257.38|2256.63|2256.13|262
1685371500000|2023-05-29 14:45:00|2256.88|2256.38|2257.13|2256.63|2257.13|2256.63|2255.88|2255.38|354
1685371800000|2023-05-29 14:50:00|2257|2256.5|2256.88|2256.38|2257.63|2257.13|2256.88|2256.38|258
1685372100000|2023-05-29 14:55:00|2257.13|2256.63|2256.63|2256.13|2257.25|2256.75|2255.75|2255.25|353
1685372400000|2023-05-29 15:00:00|2256.38|2255.88|2255.13|2254.63|2257|2256.5|2255.13|2254.63|415
1685372700000|2023-05-29 15:05:00|2255.38|2254.88|2256.38|2255.88|2256.38|2255.88|2255.13|2254.63|580
1685373000000|2023-05-29 15:10:00|2256.63|2256.13|2256.88|2256.38|2257.63|2257.13|2256.38|2255.88|484
1685373300000|2023-05-29 15:15:00|2257.13|2256.63|2257.63|2257.13|2257.88|2257.38|2256.38|2255.88|699
1685373600000|2023-05-29 15:20:00|2257.5|2257|2257.63|2256.13|2257.88|2257.38|2257|2256.13|822
1685373900000|2023-05-29 15:25:00|2257.57|2256.07|2257.1|2255.6|2257.6|2256.1|2257.09|2255.59|831
1685374200000|2023-05-29 15:30:00|2257.61|2256.11|2256.27|2254.87|2257.61|2256.11|2256.02|2254.62|240
1685374500000|2023-05-29 15:35:00|2256.52|2255.12|2255.89|2254.49|2256.52|2255.12|2255.89|2254.49|1016
1685374800000|2023-05-29 15:40:00|2256.14|2254.74|2257.27|2255.87|2257.27|2255.87|2256.14|2254.74|52
1685375100000|2023-05-29 15:45:00|2257.02|2255.62|2256.89|2255.49|2257.39|2255.99|2256.39|2254.99|40
1685375400000|2023-05-29 15:50:00|2256.77|2255.37|2257.27|2255.87|2257.27|2255.87|2256.77|2255.37|0
1685375700000|2023-05-29 15:55:00|2257.14|2255.74|2257.69|2256.19|2257.77|2256.37|2256.77|2255.37|10
1685376000000|2023-05-29 16:00:00|2257.18|2255.68|2257.19|2255.69|2257.19|2255.69|2257.18|2255.68|0
1685376300000|2023-05-29 16:05:00|2257.2|2255.7|2257.19|2255.69|2257.2|2255.7|2257.19|2255.69|0
1685376600000|2023-05-29 16:10:00|2257.2|2255.7|2257.19|2255.69|2257.2|2255.7|2257.19|2255.69|0
1685376900000|2023-05-29 16:15:00|2257.2|2255.7|2257.2|2255.7|2257.2|2255.7|2257.19|2255.69|0
1685377200000|2023-05-29 16:20:00|2257.19|2255.69|2257.19|2255.69|2257.2|2255.7|2257.19|2255.69|0
1685377500000|2023-05-29 16:25:00|2257.2|2255.7|2257.2|2255.7|2257.2|2255.7|2257.2|2255.7|0
1685377800000|2023-05-29 16:30:00|2257.19|2255.69|2257.19|2255.69|2257.2|2255.7|2257.19|2255.69|0
1685378700000|2023-05-29 16:45:00|2257.2|2255.7|2257.2|2255.7|2257.7|2256.2|2257.19|2255.69|0
1685379000000|2023-05-29 16:50:00|2257.21|2255.71|2256.69|2255.19|2257.71|2256.21|2256.69|2255.19|0
1685379300000|2023-05-29 16:55:00|2256.68|2255.18|2256.68|2255.18|2257.2|2255.7|2256.18|2254.68|0
1685379600000|2023-05-29 17:00:00|2256.34|2254.84|2256.88|2255.38|2256.88|2255.38|2256.34|2254.84|0
1685379900000|2023-05-29 17:05:00|2256.37|2254.87|2256.88|2255.38|2256.88|2255.38|2256.36|2254.86|0
1685383200000|2023-05-29 18:00:00|2257.39|2255.89|2257.37|2255.87|2257.4|2255.9|2257.37|2255.87|0
1685383800000|2023-05-29 18:10:00|2257.35|2255.85|2257.35|2255.85|2257.35|2255.85|2257.35|2255.85|0
1685385300000|2023-05-29 18:35:00|2257.46|2255.96|2257.46|2255.96|2257.46|2255.96|2257.46|2255.96|0
1685388900000|2023-05-29 19:35:00|2257.69|2256.19|2257.69|2256.19|2257.69|2256.19|2257.69|2256.19|0
1685389200000|2023-05-29 19:40:00|2257.68|2256.18|2257.68|2256.18|2257.68|2256.18|2257.68|2256.18|0
1685390100000|2023-05-29 19:55:00|2257.42|2255.92|2257.67|2256.17|2257.68|2256.18|2257.16|2255.66|0
1685390400000|2023-05-29 20:00:00|2257.47|2255.97|2257.47|2255.97|2257.47|2255.97|2257.47|2255.97|0
1685394300000|2023-05-29 21:05:00|2257.41|2255.91|2257.41|2255.91|2257.41|2255.91|2257.41|2255.91|0
1685394900000|2023-05-29 21:15:00|2257.43|2255.93|2257.52|2256.02|2257.52|2256.02|2257.43|2255.93|0
1685397600000|2023-05-29 22:00:00|2257.49|2255.99|2257.88|2256.38|2257.99|2256.49|2256.22|2254.72|0
1685397900000|2023-05-29 22:05:00|2257.78|2256.28|2259.18|2257.68|2259.23|2257.73|2257.47|2255.97|0
1685398200000|2023-05-29 22:10:00|2259.17|2257.67|2258.51|2257.01|2259.18|2257.68|2258.25|2256.75|0
1685398500000|2023-05-29 22:15:00|2258.56|2257.06|2258.51|2257.01|2258.93|2257.43|2258.36|2256.86|0
1685398800000|2023-05-29 22:20:00|2258.36|2256.86|2258.25|2256.75|2258.51|2257.01|2258.1|2256.6|0
1685399100000|2023-05-29 22:25:00|2258.15|2256.65|2257.99|2256.49|2258.25|2256.75|2257.84|2256.34|0
1685399400000|2023-05-29 22:30:00|2258|2256.5|2258.46|2256.96|2258.51|2257.01|2258|2256.5|0
1685399700000|2023-05-29 22:35:00|2258.36|2256.86|2257.84|2256.34|2258.62|2257.12|2257.84|2256.34|0
1685400000000|2023-05-29 22:40:00|2257.73|2256.23|2257.32|2255.82|2257.99|2256.49|2257.16|2255.66|0
1685400300000|2023-05-29 22:45:00|2257.37|2255.87|2257.73|2256.23|2257.89|2256.39|2257.37|2255.87|0
1685400600000|2023-05-29 22:50:00|2257.58|2256.08|2257.42|2255.92|2257.84|2256.34|2257.42|2255.92|0
1685400900000|2023-05-29 22:55:00|2257.37|2255.87|2257.42|2255.92|2257.58|2256.08|2257.32|2255.82|0
1685401200000|2023-05-29 23:00:00|2257.32|2255.82|2257.73|2256.23|2257.73|2256.23|2257.32|2255.82|0
1685401500000|2023-05-29 23:05:00|2257.74|2256.24|2257.73|2256.23|2257.84|2256.34|2257.73|2256.23|0
1685401800000|2023-05-29 23:10:00|2257.74|2256.24|2257.99|2256.49|2258.1|2256.6|2257.63|2256.13|0
1685402100000|2023-05-29 23:15:00|2257.89|2256.39|2256.8|2255.3|2257.89|2256.39|2256.65|2255.15|0
1685402400000|2023-05-29 23:20:00|2256.7|2255.2|2256.23|2254.73|2256.9|2255.4|2256.13|2254.63|0
1685402700000|2023-05-29 23:25:00|2256.13|2254.63|2256.23|2254.73|2256.39|2254.89|2256.13|2254.63|0
1685403000000|2023-05-29 23:30:00|2256.39|2254.89|2256.23|2254.73|2256.54|2255.04|2256.13|2254.63|0
1685403300000|2023-05-29 23:35:00|2256.39|2254.89|2256.23|2254.73|2256.44|2254.94|2256.23|2254.73|0
1685403600000|2023-05-29 23:40:00|2256.33|2254.83|2255.87|2254.37|2256.39|2254.89|2255.87|2254.37|0
1685403900000|2023-05-29 23:45:00|2255.76|2254.26|2255.35|2253.85|2255.87|2254.37|2255.19|2253.69|0
1685404200000|2023-05-29 23:50:00|2255.19|2253.69|2255.19|2253.69|2255.35|2253.85|2254.78|2253.28|0
1685404500000|2023-05-29 23:55:00|2255.2|2253.7|2255.35|2253.85|2255.71|2254.21|2255.19|2253.69|0
1685404800000|2023-05-30 00:00:00|2255.19|2253.69|2256.23|2254.73|2256.23|2254.73|2254.93|2253.43|0
1685405100000|2023-05-30 00:05:00|2256.13|2254.63|2256.8|2255.3|2257.06|2255.56|2256.13|2254.63|0
1685405400000|2023-05-30 00:10:00|2256.9|2255.4|2256.13|2254.63|2257.06|2255.56|2255.87|2254.37|0
1685405700000|2023-05-30 00:15:00|2256.18|2254.68|2260.87|2259.37|2262.91|2261.41|2256.18|2254.68|0
1685406000000|2023-05-30 00:20:00|2260.37|2258.87|2260.37|2258.87|2260.37|2258.87|2259.85|2258.35|0
1685406300000|2023-05-30 00:25:00|2260.36|2258.86|2259.35|2257.85|2260.36|2258.86|2259.34|2257.84|0
1685406600000|2023-05-30 00:30:00|2259.86|2258.36|2259.86|2258.36|2260.38|2258.88|2259.35|2257.85|0
1685406900000|2023-05-30 00:35:00|2259.85|2258.35|2259.33|2257.83|2259.86|2258.36|2258.83|2257.33|0
1685407200000|2023-05-30 00:40:00|2259.34|2257.84|2259.34|2257.84|2259.85|2258.35|2259.34|2257.84|0
1685407500000|2023-05-30 00:45:00|2259.85|2258.35|2260.36|2258.86|2260.87|2259.37|2259.34|2257.84|0
1685407800000|2023-05-30 00:50:00|2260.37|2258.87|2260.36|2258.86|2260.87|2259.37|2260.36|2258.86|0
1685408100000|2023-05-30 00:55:00|2260.35|2258.85|2260.87|2259.37|2260.87|2259.37|2260.35|2258.85|0
1685408400000|2023-05-30 01:00:00|2261.38|2259.88|2260.88|2259.38|2261.38|2259.88|2260.87|2259.37|0
1685408700000|2023-05-30 01:05:00|2260.87|2259.37|2259.86|2258.36|2260.88|2259.38|2259.85|2258.35|0
1685409000000|2023-05-30 01:10:00|2260.37|2258.87|2260.37|2258.87|2260.37|2258.87|2260.37|2258.87|0
1685409300000|2023-05-30 01:15:00|2260.88|2259.38|2260.37|2258.87|2260.88|2259.38|2260.36|2258.86|0
1685409600000|2023-05-30 01:20:00|2260.36|2258.86|2261.39|2259.89|2261.39|2259.89|2260.36|2258.86|0
1685409900000|2023-05-30 01:25:00|2260.88|2259.38|2260.87|2259.37|2261.39|2259.89|2260.87|2259.37|0
1685410200000|2023-05-30 01:30:00|2260.88|2259.38|2260.37|2258.87|2261.39|2259.89|2260.37|2258.87|0
1685410500000|2023-05-30 01:35:00|2260.38|2258.88|2260.88|2259.38|2261.4|2259.9|2260.38|2258.88|0
1685410800000|2023-05-30 01:40:00|2260.37|2258.87|2260.88|2259.38|2260.89|2259.39|2260.37|2258.87|0
1685411100000|2023-05-30 01:45:00|2260.87|2259.37|2260.39|2258.89|2261.41|2259.91|2260.37|2258.87|0
1685411400000|2023-05-30 01:50:00|2260.9|2259.4|2260.9|2259.4|2260.9|2259.4|2260.39|2258.89|0
1685411700000|2023-05-30 01:55:00|2260.64|2259.14|2260.39|2258.89|2260.9|2259.4|2260.39|2258.89|0
1685412000000|2023-05-30 02:00:00|2260.9|2259.4|2260.39|2258.89|2260.9|2259.4|2260.39|2258.89|0
1685412300000|2023-05-30 02:05:00|2260.89|2259.39|2260.89|2259.39|2260.9|2259.4|2260.89|2259.39|0
1685412600000|2023-05-30 02:10:00|2260.38|2258.88|2260.9|2259.4|2260.9|2259.4|2260.38|2258.88|0
1685412900000|2023-05-30 02:15:00|2260.89|2259.39|2260.89|2259.39|2260.9|2259.4|2260.89|2259.39|0
1685413200000|2023-05-30 02:20:00|2260.39|2258.89|2260.39|2258.89|2260.89|2259.39|2260.38|2258.88|0
1685413500000|2023-05-30 02:25:00|2260.89|2259.39|2260.89|2259.39|2260.9|2259.4|2260.38|2258.88|0
1685413800000|2023-05-30 02:30:00|2260.39|2258.89|2259.36|2257.86|2260.64|2259.14|2259.35|2257.85|0
1685414100000|2023-05-30 02:35:00|2259.87|2258.37|2259.88|2258.38|2260.39|2258.89|2259.87|2258.37|0
1685414400000|2023-05-30 02:40:00|2260.39|2258.89|2259.88|2258.38|2260.39|2258.89|2259.88|2258.38|0
1685414700000|2023-05-30 02:45:00|2260.13|2258.63|2260.39|2258.89|2260.39|2258.89|2260.13|2258.63|0
1685415000000|2023-05-30 02:50:00|2259.88|2258.38|2259.88|2258.38|2259.88|2258.38|2259.87|2258.37|0
1685415300000|2023-05-30 02:55:00|2260.13|2258.63|2259.87|2258.37|2260.39|2258.89|2259.87|2258.37|0
1685415600000|2023-05-30 03:00:00|2260.12|2258.62|2259.87|2258.37|2260.39|2258.89|2259.87|2258.37|0
1685415900000|2023-05-30 03:05:00|2259.88|2258.38|2259.87|2258.37|2259.88|2258.38|2259.86|2258.36|0
1685416500000|2023-05-30 03:15:00|2259.88|2258.38|2259.35|2257.85|2259.88|2258.38|2259.35|2257.85|0
1685416800000|2023-05-30 03:20:00|2259.6|2258.1|2259.35|2257.85|2259.87|2258.37|2259.35|2257.85|0
1685417100000|2023-05-30 03:25:00|2259.34|2257.84|2258.84|2257.34|2259.35|2257.85|2258.83|2257.33|0
1685417400000|2023-05-30 03:30:00|2259.35|2257.85|2258.33|2256.83|2259.35|2257.85|2258.32|2256.82|0
1685417700000|2023-05-30 03:35:00|2258.58|2257.08|2258.84|2257.34|2258.84|2257.34|2258.32|2256.82|0
1685418000000|2023-05-30 03:40:00|2258.33|2256.83|2258.58|2257.08|2258.84|2257.34|2258.33|2256.83|0
1685418300000|2023-05-30 03:45:00|2258.33|2256.83|2258.84|2257.34|2258.84|2257.34|2258.33|2256.83|0
1685418600000|2023-05-30 03:50:00|2258.85|2257.35|2258.84|2257.34|2258.85|2257.35|2258.84|2257.34|0
1685418900000|2023-05-30 03:55:00|2258.85|2257.35|2258.85|2257.35|2258.85|2257.35|2258.84|2257.34|0
1685419200000|2023-05-30 04:00:00|2258.86|2257.36|2258.85|2257.35|2258.86|2257.36|2258.85|2257.35|0
1685419500000|2023-05-30 04:05:00|2258.86|2257.36|2259.36|2257.86|2259.36|2257.86|2258.85|2257.35|0
1685419800000|2023-05-30 04:10:00|2259.37|2257.87|2259.37|2257.87|2259.37|2257.87|2259.36|2257.86|0
1685420100000|2023-05-30 04:15:00|2259.36|2257.86|2259.4|2257.9|2259.4|2257.9|2259.36|2257.86|0
1685420400000|2023-05-30 04:20:00|2259.39|2257.89|2259.39|2257.89|2259.4|2257.9|2259.39|2257.89|0
1685420700000|2023-05-30 04:25:00|2259.38|2257.88|2259.4|2257.9|2259.4|2257.9|2258.88|2257.38|0
1685421000000|2023-05-30 04:30:00|2259.41|2257.91|2259.4|2257.9|2259.41|2257.91|2259.4|2257.9|0
1685421300000|2023-05-30 04:35:00|2259.66|2258.16|2259.91|2258.41|2259.91|2258.41|2259.4|2257.9|0
1685421600000|2023-05-30 04:40:00|2259.4|2257.9|2259.4|2257.9|2259.91|2258.41|2259.39|2257.89|0
1685421900000|2023-05-30 04:45:00|2259.66|2258.16|2259.91|2258.41|2259.91|2258.41|2259.66|2258.16|0
1685422200000|2023-05-30 04:50:00|2259.4|2257.9|2259.91|2258.41|2259.91|2258.41|2259.4|2257.9|0
1685422500000|2023-05-30 04:55:00|2259.9|2258.4|2259.91|2258.41|2259.91|2258.41|2259.65|2258.15|0
1685422800000|2023-05-30 05:00:00|2259.9|2258.4|2260.42|2258.92|2260.43|2258.93|2259.4|2257.9|0
1685423100000|2023-05-30 05:05:00|2260.93|2259.43|2260.41|2258.91|2260.94|2259.44|2260.41|2258.91|0
1685423400000|2023-05-30 05:10:00|2259.9|2258.4|2260.92|2259.42|2260.92|2259.42|2259.9|2258.4|0
1685423700000|2023-05-30 05:15:00|2260.41|2258.91|2260.41|2258.91|2260.93|2259.43|2260.41|2258.91|0
1685424000000|2023-05-30 05:20:00|2260.42|2258.92|2260.91|2259.41|2261.43|2259.93|2260.4|2258.9|0
1685424300000|2023-05-30 05:25:00|2260.66|2259.16|2260.4|2258.9|2260.92|2259.42|2260.4|2258.9|0
1685424600000|2023-05-30 05:30:00|2260.41|2258.91|2260.42|2258.92|2260.92|2259.42|2260.4|2258.9|0
1685424900000|2023-05-30 05:35:00|2260.41|2258.91|2260.36|2258.86|2260.93|2259.43|2259.85|2258.35|0
1685425200000|2023-05-30 05:40:00|2260.37|2258.87|2259.86|2258.36|2260.37|2258.87|2259.85|2258.35|0
1685425500000|2023-05-30 05:45:00|2259.85|2258.35|2259.85|2258.35|2259.86|2258.36|2259.85|2258.35|0
1685425800000|2023-05-30 05:50:00|2259.86|2258.36|2260.36|2258.86|2260.36|2258.86|2259.33|2257.83|0
1685426100000|2023-05-30 05:55:00|2260.37|2258.87|2260.37|2258.87|2260.88|2259.38|2260.36|2258.86|0
1685426400000|2023-05-30 06:00:00|2260.88|2259.38|2262.97|2261.47|2262.98|2261.48|2260.88|2259.38|0
1685426700000|2023-05-30 06:05:00|2262.46|2260.96|2261.98|2260.48|2262.46|2260.96|2261.43|2259.93|0
1685427000000|2023-05-30 06:10:00|2261.47|2259.97|2261.98|2260.48|2261.98|2260.48|2261.46|2259.96|0
1685427300000|2023-05-30 06:15:00|2261.97|2260.47|2261.98|2260.48|2262.49|2260.99|2261.97|2260.47|0
1685427600000|2023-05-30 06:20:00|2262.49|2260.99|2261.97|2260.47|2262.49|2260.99|2261.97|2260.47|0
1685427900000|2023-05-30 06:25:00|2262.48|2260.98|2262.49|2260.99|2263|2261.5|2262.48|2260.98|0
1685428200000|2023-05-30 06:30:00|2262.99|2261.49|2261.14|2259.74|2264.39|2262.99|2258.64|2257.24|59
1685428500000|2023-05-30 06:35:00|2261.02|2259.62|2260.77|2259.37|2261.27|2259.87|2260.52|2259.12|3
1685428800000|2023-05-30 06:40:00|2260.39|2258.99|2259.14|2257.74|2260.64|2259.24|2259.02|2257.62|11
1685429100000|2023-05-30 06:45:00|2259.39|2257.99|2257.77|2256.37|2259.39|2257.99|2257.39|2255.99|14
1685429400000|2023-05-30 06:50:00|2257.89|2256.49|2257.89|2256.49|2258.02|2256.62|2257.64|2256.24|28
1685429700000|2023-05-30 06:55:00|2257.82|2256.32|2258.37|2256.87|2258.89|2257.39|2257.82|2256.32|9
1685430000000|2023-05-30 07:00:00|2258.38|2256.88|2257.94|2257.44|2263.57|2263.07|2257.94|2256.88|1873
1685430300000|2023-05-30 07:05:00|2258.32|2257.82|2261.69|2261.19|2263.32|2262.82|2256.82|2256.32|1559
1685430600000|2023-05-30 07:10:00|2261.82|2261.32|2259.44|2258.94|2261.82|2261.32|2258.69|2258.19|1079
1685430900000|2023-05-30 07:15:00|2259.57|2259.07|2261.44|2260.94|2262.32|2261.82|2258.57|2258.07|887
1685431200000|2023-05-30 07:20:00|2261.57|2261.07|2263.57|2263.07|2263.57|2263.07|2260.94|2260.44|654
1685431500000|2023-05-30 07:25:00|2263.44|2262.94|2267.82|2267.32|2267.82|2267.32|2262.07|2261.57|1148
1685431800000|2023-05-30 07:30:00|2268.07|2267.57|2272.07|2271.57|2272.07|2271.57|2267.07|2266.57|2093
1685432100000|2023-05-30 07:35:00|2271.82|2271.32|2274.07|2273.57|2274.32|2273.82|2271.57|2271.07|1749
1685432400000|2023-05-30 07:40:00|2273.82|2273.32|2274.82|2274.32|2275.57|2275.07|2273.57|2273.07|1570
1685432700000|2023-05-30 07:45:00|2274.57|2274.07|2276.82|2276.32|2277.07|2276.57|2273.82|2273.32|1089
1685433000000|2023-05-30 07:50:00|2276.94|2276.44|2272.25|2271.75|2277.19|2276.69|2271.89|2271.39|1231
1685433300000|2023-05-30 07:55:00|2272.37|2271.87|2273.5|2273|2273.75|2273.25|2271.25|2270.75|988
1685433600000|2023-05-30 08:00:00|2273.62|2273.12|2274|2273.5|2275|2274.5|2272.25|2271.75|912
1685433900000|2023-05-30 08:05:00|2274.12|2273.62|2274.5|2274|2275.75|2275.25|2273.25|2272.75|567
1685434200000|2023-05-30 08:10:00|2274.25|2273.75|2271.5|2271|2274.5|2274|2270.75|2270.25|775
1685434500000|2023-05-30 08:15:00|2271.25|2270.75|2271|2270.5|2272|2271.5|2270.75|2270.25|460
1685434800000|2023-05-30 08:20:00|2270.87|2270.37|2272.25|2271.75|2273|2272.5|2270.75|2270.25|869
1685435100000|2023-05-30 08:25:00|2272.5|2272|2269.25|2268.75|2274|2273.5|2269.25|2268.75|839
1685435400000|2023-05-30 08:30:00|2269.12|2268.62|2269|2268.5|2269.75|2269.25|2268.25|2267.75|730
1685435700000|2023-05-30 08:35:00|2268.87|2268.37|2269|2268.5|2270.75|2270.25|2267.75|2267.25|851
1685436000000|2023-05-30 08:40:00|2268.75|2268.25|2269|2268.5|2270.87|2270.37|2268.37|2267.87|449
1685436300000|2023-05-30 08:45:00|2269.12|2268.62|2269.75|2269.25|2269.75|2269.25|2267.75|2267.25|455
1685436600000|2023-05-30 08:50:00|2269.62|2269.12|2268|2267.5|2269.75|2269.25|2266.75|2266.25|629
1685436900000|2023-05-30 08:55:00|2268.12|2267.62|2266.25|2265.75|2268.25|2267.75|2266.25|2265.75|561
1685437200000|2023-05-30 09:00:00|2266.37|2265.87|2268.25|2267.75|2268.75|2268.25|2266|2265.5|696
1685437500000|2023-05-30 09:05:00|2268.37|2267.87|2272.5|2272|2272.75|2272.25|2268.25|2267.75|739
1685437800000|2023-05-30 09:10:00|2272.37|2271.87|2272.5|2272|2272.75|2272.25|2271|2270.5|613
1685438100000|2023-05-30 09:15:00|2272.75|2272.25|2272.62|2272.12|2273|2272.5|2271.37|2270.87|456
1685438400000|2023-05-30 09:20:00|2272.75|2272.25|2272.25|2271.75|2274|2273.5|2271.75|2271.25|568
1685438700000|2023-05-30 09:25:00|2272.12|2271.62|2270.25|2269.75|2272.75|2272.25|2270.25|2269.75|438
1685439000000|2023-05-30 09:30:00|2270|2269.5|2270.62|2270.12|2271.25|2270.75|2270|2269.5|484
1685439300000|2023-05-30 09:35:00|2270.5|2270|2270.25|2269.75|2270.75|2270.25|2269.75|2269.25|334
1685439600000|2023-05-30 09:40:00|2270|2269.5|2270.75|2270.25|2271.5|2271|2270|2269.5|330
1685439900000|2023-05-30 09:45:00|2270.62|2270.12|2270.25|2269.75|2271.25|2270.75|2270|2269.5|275
1685440200000|2023-05-30 09:50:00|2270.5|2270|2271|2270.5|2271.25|2270.75|2269.75|2269.25|356
1685440500000|2023-05-30 09:55:00|2271.25|2270.75|2270.5|2270|2271.75|2271.25|2270.12|2269.62|325
1685440800000|2023-05-30 10:00:00|2270.37|2269.87|2271.87|2271.37|2272.25|2271.75|2270|2269.5|254
1685441100000|2023-05-30 10:05:00|2271.75|2271.25|2272.5|2272|2273.37|2272.87|2271.5|2271|331
1685441400000|2023-05-30 10:10:00|2272.75|2272.25|2272.75|2272.25|2273|2272.5|2271.75|2271.25|311
1685441700000|2023-05-30 10:15:00|2272.5|2272|2271.75|2271.25|2273.25|2272.75|2271|2270.5|716
1685442000000|2023-05-30 10:20:00|2272|2271.5|2272.62|2272.12|2272.75|2272.25|2271.75|2271.25|264
1685442300000|2023-05-30 10:25:00|2272.75|2272.25|2273.5|2273|2273.5|2273|2271.25|2270.75|324
1685442600000|2023-05-30 10:30:00|2273.37|2272.87|2273.5|2273|2273.5|2273|2272.25|2271.75|296
1685442900000|2023-05-30 10:35:00|2273.75|2273.25|2274|2273.5|2274.75|2274.25|2273.62|2273.12|438
1685443200000|2023-05-30 10:40:00|2274.12|2273.62|2274.5|2274|2274.75|2274.25|2273.62|2273.12|326
1685443500000|2023-05-30 10:45:00|2274.25|2273.75|2273.87|2273.37|2275|2274.5|2273.25|2272.75|728
1685443800000|2023-05-30 10:50:00|2274|2273.5|2275.12|2274.62|2275.25|2274.75|2273.75|2273.25|538
1685444100000|2023-05-30 10:55:00|2275|2274.5|2274|2273.5|2275.25|2274.75|2273.75|2273.25|560
1685444400000|2023-05-30 11:00:00|2274.25|2273.75|2275.25|2274.75|2275.5|2275|2273.75|2273.25|476
1685444700000|2023-05-30 11:05:00|2275.5|2275|2274|2273.5|2275.5|2275|2273.75|2273.25|1275
1685445000000|2023-05-30 11:10:00|2273.75|2273.25|2273|2272.5|2273.87|2273.37|2272.75|2272.25|1079
1685445300000|2023-05-30 11:15:00|2272.75|2272.25|2274|2273.5|2274|2273.5|2272|2271.5|472
1685445600000|2023-05-30 11:20:00|2273.75|2273.25|2276|2275.5|2276|2275.5|2273.75|2273.25|496
1685445900000|2023-05-30 11:25:00|2275.75|2275.25|2276.12|2275.62|2276.12|2275.62|2274.75|2274.25|474
1685446200000|2023-05-30 11:30:00|2276.25|2275.75|2278|2277.5|2278.25|2277.75|2275.75|2275.25|575
1685446500000|2023-05-30 11:35:00|2277.75|2277.25|2279.75|2279.25|2280|2279.5|2277.5|2277|587
1685446800000|2023-05-30 11:40:00|2279.52|2279.02|2277.89|2277.39|2279.52|2279.02|2277.77|2277.27|480
1685447100000|2023-05-30 11:45:00|2278.02|2277.52|2278.52|2278.02|2279.14|2278.64|2278.02|2277.52|643
1685447400000|2023-05-30 11:50:00|2278.39|2277.89|2277.89|2277.39|2278.77|2278.27|2277.27|2276.77|375
1685447700000|2023-05-30 11:55:00|2278.02|2277.52|2277.14|2276.64|2278.52|2278.02|2277.02|2276.52|553
1685448000000|2023-05-30 12:00:00|2277.02|2276.52|2277.02|2276.52|2277.14|2276.64|2276.02|2275.52|304
1685448300000|2023-05-30 12:05:00|2277.14|2276.64|2276.52|2276.02|2278.02|2277.52|2276.52|2276.02|626
1685448600000|2023-05-30 12:10:00|2276.77|2276.27|2276.52|2276.02|2277.27|2276.77|2276.27|2275.77|198
1685448900000|2023-05-30 12:15:00|2276.77|2276.27|2276.02|2275.52|2277.27|2276.77|2276.02|2275.52|339
1685449200000|2023-05-30 12:20:00|2276.27|2275.77|2276.77|2276.27|2276.77|2276.27|2276.02|2275.52|338
1685449500000|2023-05-30 12:25:00|2277.02|2276.52|2276.27|2275.77|2277.02|2276.52|2276.02|2275.52|305
1685449800000|2023-05-30 12:30:00|2276.52|2276.02|2275.52|2275.02|2276.52|2276.02|2275.52|2275.02|378
1685450100000|2023-05-30 12:35:00|2275.64|2275.14|2277.02|2276.52|2277.02|2276.52|2275.64|2275.14|356
1685450400000|2023-05-30 12:40:00|2277.14|2276.64|2276.52|2276.02|2277.27|2276.77|2276.52|2276.02|183
1685450700000|2023-05-30 12:45:00|2276.27|2275.77|2275.02|2274.52|2276.52|2276.02|2274.64|2274.14|455
1685451000000|2023-05-30 12:50:00|2275.39|2274.89|2275.52|2275.02|2276.14|2275.64|2275.27|2274.77|315
1685451300000|2023-05-30 12:55:00|2275.27|2274.77|2275.64|2275.14|2276.27|2275.77|2275.27|2274.77|270
1685451600000|2023-05-30 13:00:00|2275.77|2275.27|2276.52|2276.02|2277.02|2276.52|2275.77|2275.27|332
1685451900000|2023-05-30 13:05:00|2276.39|2275.89|2275.77|2275.27|2276.52|2276.02|2275.02|2274.52|360
1685452200000|2023-05-30 13:10:00|2275.64|2275.14|2276.52|2276.02|2276.77|2276.27|2275.27|2274.77|904
1685452500000|2023-05-30 13:15:00|2276.64|2276.14|2276.52|2276.02|2277.52|2277.02|2275.77|2275.27|427
1685452800000|2023-05-30 13:20:00|2276.39|2275.89|2275.77|2275.27|2276.77|2276.27|2275.52|2275.02|349
1685453100000|2023-05-30 13:25:00|2275.52|2275.02|2275.27|2274.77|2276.02|2275.52|2275.02|2274.52|323
1685453400000|2023-05-30 13:30:00|2275.39|2274.89|2274.39|2273.89|2276.02|2275.52|2274.27|2273.77|811
1685453700000|2023-05-30 13:35:00|2274.52|2274.02|2272.27|2271.77|2274.77|2274.27|2272.02|2271.52|844
1685454000000|2023-05-30 13:40:00|2272.14|2271.64|2270.27|2269.77|2272.14|2271.64|2270.02|2269.52|979
1685454300000|2023-05-30 13:45:00|2270.02|2269.52|2270.02|2269.52|2270.89|2270.39|2269.52|2269.02|783
1685454600000|2023-05-30 13:50:00|2270.27|2269.77|2266.77|2266.27|2270.27|2269.77|2266.77|2266.27|756
1685454900000|2023-05-30 13:55:00|2266.89|2266.39|2268.14|2267.64|2268.14|2267.64|2264.02|2263.52|1395
1685455200000|2023-05-30 14:00:00|2268.39|2267.89|2264.14|2263.64|2268.64|2268.14|2263.77|2263.27|1488
1685455500000|2023-05-30 14:05:00|2264.02|2263.52|2263.02|2262.52|2264.52|2264.02|2262.27|2261.77|794
1685455800000|2023-05-30 14:10:00|2263.37|2262.87|2261.87|2261.37|2264.37|2263.87|2261.37|2260.87|782
1685456100000|2023-05-30 14:15:00|2262.12|2261.62|2266.37|2265.87|2266.37|2265.87|2262.12|2261.62|1359
1685456400000|2023-05-30 14:20:00|2266.12|2265.62|2262.62|2262.12|2266.87|2266.37|2262.37|2261.87|668
1685456700000|2023-05-30 14:25:00|2263.12|2262.62|2260.49|2259.99|2263.12|2262.62|2260.12|2259.62|966
1685457000000|2023-05-30 14:30:00|2260.62|2260.12|2259.12|2258.62|2261.12|2260.62|2259.12|2258.62|1203
1685457300000|2023-05-30 14:35:00|2259.37|2258.87|2258.12|2257.62|2259.62|2259.12|2257.62|2257.12|763
1685457600000|2023-05-30 14:40:00|2257.87|2257.37|2256.12|2255.62|2259.12|2258.62|2256.12|2255.62|751
1685457900000|2023-05-30 14:45:00|2255.99|2255.49|2258.49|2257.99|2258.49|2257.99|2255.87|2255.37|698
1685458200000|2023-05-30 14:50:00|2258.62|2258.12|2257.99|2257.49|2259.37|2258.87|2257.74|2257.24|817
1685458500000|2023-05-30 14:55:00|2257.87|2257.37|2257.37|2256.87|2259.24|2258.74|2257.24|2256.74|564
1685458800000|2023-05-30 15:00:00|2257.49|2256.99|2256.99|2256.49|2258.87|2258.37|2256.87|2256.37|1035
1685459100000|2023-05-30 15:05:00|2257.12|2256.62|2254.87|2254.37|2257.37|2256.87|2254.62|2254.12|902
1685459400000|2023-05-30 15:10:00|2254.74|2254.24|2256.87|2256.37|2256.87|2256.37|2254.49|2253.99|809
1685459700000|2023-05-30 15:15:00|2257.12|2256.62|2254.62|2254.12|2257.12|2256.62|2253.37|2252.87|1604
1685460000000|2023-05-30 15:20:00|2254.87|2254.37|2255.37|2253.87|2255.62|2255.12|2253.99|2253.49|1560
1685460300000|2023-05-30 15:25:00|2255.36|2253.86|2257.49|2255.99|2257.49|2255.99|2254.95|2253.45|962
1685460600000|2023-05-30 15:30:00|2257.48|2255.98|2258.44|2257.04|2259.69|2258.29|2256.82|2255.42|261
1685460900000|2023-05-30 15:35:00|2258.57|2257.17|2259.82|2258.42|2259.82|2258.42|2258.44|2257.04|11
1685461200000|2023-05-30 15:40:00|2259.69|2258.29|2258.07|2256.67|2260.07|2258.67|2257.82|2256.42|67
1685461500000|2023-05-30 15:45:00|2258.57|2257.17|2259.19|2257.79|2259.82|2258.42|2257.82|2256.42|44
1685461800000|2023-05-30 15:50:00|2259.32|2257.92|2259.69|2258.29|2259.69|2258.29|2259.19|2257.79|0
1685462100000|2023-05-30 15:55:00|2259.94|2258.54|2259.99|2258.49|2260.44|2259.04|2259.57|2258.17|2
1685462400000|2023-05-30 16:00:00|2259.98|2258.48|2259.95|2258.45|2260.51|2259.01|2259.44|2257.94|0
1685462700000|2023-05-30 16:05:00|2259.44|2257.94|2259.43|2257.93|2259.95|2258.45|2258.39|2256.89|0
1685463000000|2023-05-30 16:10:00|2259.44|2257.94|2259.94|2258.44|2259.96|2258.46|2258.9|2257.4|0
1685463300000|2023-05-30 16:15:00|2259.43|2257.93|2259.44|2257.94|2260.99|2259.49|2258.9|2257.4|0
1685463600000|2023-05-30 16:20:00|2259.95|2258.45|2259.96|2258.46|2259.96|2258.46|2258.91|2257.41|0
1685463900000|2023-05-30 16:25:00|2259.95|2258.45|2259.4|2257.9|2260.48|2258.98|2258.88|2257.38|0
1685464200000|2023-05-30 16:30:00|2258.89|2257.39|2259.41|2257.91|2259.95|2258.45|2258.88|2257.38|0
1685464500000|2023-05-30 16:35:00|2259.42|2257.92|2257.33|2255.83|2259.95|2258.45|2257.33|2255.83|0
1685464800000|2023-05-30 16:40:00|2257.34|2255.84|2257.32|2255.82|2257.84|2256.34|2256.27|2254.77|0
1685465100000|2023-05-30 16:45:00|2257.31|2255.81|2257.87|2256.37|2257.87|2256.37|2257.31|2255.81|0
1685465400000|2023-05-30 16:50:00|2257.86|2256.36|2259.95|2258.45|2259.96|2258.46|2257.86|2256.36|0
1685465700000|2023-05-30 16:55:00|2259.94|2258.44|2260.48|2258.98|2260.48|2258.98|2259.43|2257.93|0
1685466000000|2023-05-30 17:00:00|2260.47|2258.97|2259.43|2257.93|2260.48|2258.98|2259.42|2257.92|0
1685466300000|2023-05-30 17:05:00|2259.42|2257.92|2258.38|2256.88|2259.43|2257.93|2258.36|2256.86|0
1685466600000|2023-05-30 17:10:00|2258.37|2256.87|2258.38|2256.88|2258.91|2257.41|2258.36|2256.86|0
1685466900000|2023-05-30 17:15:00|2258.37|2256.87|2258.9|2257.4|2259.42|2257.92|2257.85|2256.35|0
1685467200000|2023-05-30 17:20:00|2259.41|2257.91|2258.88|2257.38|2259.42|2257.92|2258.88|2257.38|0
1685467500000|2023-05-30 17:25:00|2258.89|2257.39|2255.76|2254.26|2258.89|2257.39|2255.74|2254.24|0
1685467800000|2023-05-30 17:30:00|2255.75|2254.25|2256.83|2255.33|2257.36|2255.86|2254.69|2253.19|0
1685468100000|2023-05-30 17:35:00|2256.82|2255.32|2255.78|2254.28|2256.83|2255.33|2255.27|2253.77|0
1685468400000|2023-05-30 17:40:00|2255.79|2254.29|2256.3|2254.8|2256.83|2255.33|2255.78|2254.28|0
1685468700000|2023-05-30 17:45:00|2256.29|2254.79|2256.83|2255.33|2256.83|2255.33|2255.78|2254.28|0
1685469000000|2023-05-30 17:50:00|2256.82|2255.32|2255.77|2254.27|2257.36|2255.86|2255.24|2253.74|0
1685469300000|2023-05-30 17:55:00|2255.76|2254.26|2256.25|2254.75|2256.27|2254.77|2255.23|2253.73|0
1685469600000|2023-05-30 18:00:00|2256.26|2254.76|2255.22|2253.72|2256.78|2255.28|2255.21|2253.71|0
1685469900000|2023-05-30 18:05:00|2254.71|2253.21|2255.23|2253.73|2255.76|2254.26|2254.7|2253.2|0
1685470200000|2023-05-30 18:10:00|2255.22|2253.72|2256.28|2254.78|2256.29|2254.79|2255.22|2253.72|0
1685470500000|2023-05-30 18:15:00|2256.27|2254.77|2257.85|2256.35|2257.85|2256.35|2255.75|2254.25|0
1685470800000|2023-05-30 18:20:00|2257.86|2256.36|2258.92|2257.42|2259.43|2257.93|2257.33|2255.83|0
1685471100000|2023-05-30 18:25:00|2259.43|2257.93|2259.45|2257.95|2259.97|2258.47|2258.92|2257.42|0
1685471400000|2023-05-30 18:30:00|2259.46|2257.96|2259.99|2258.49|2260.51|2259.01|2259.45|2257.95|0
1685471700000|2023-05-30 18:35:00|2260|2258.5|2260.02|2258.52|2260.53|2259.03|2259.49|2257.99|0
1685472000000|2023-05-30 18:40:00|2260.03|2258.53|2261.08|2259.58|2261.08|2259.58|2260.02|2258.52|0
1685472300000|2023-05-30 18:45:00|2261.09|2259.59|2260.01|2258.51|2261.09|2259.59|2260.01|2258.51|0
1685472600000|2023-05-30 18:50:00|2260.02|2258.52|2261.05|2259.55|2261.05|2259.55|2259.46|2257.96|0
1685472900000|2023-05-30 18:55:00|2261.56|2260.06|2259.98|2258.48|2261.58|2260.08|2259.98|2258.48|0
1685473200000|2023-05-30 19:00:00|2259.97|2258.47|2259.48|2257.98|2259.99|2258.49|2259.44|2257.94|0
1685473500000|2023-05-30 19:05:00|2259.49|2257.99|2259.49|2257.99|2260|2258.5|2258.94|2257.44|0
1685473800000|2023-05-30 19:10:00|2259.46|2257.96|2258.92|2257.42|2259.98|2258.48|2258.4|2256.9|0
1685474100000|2023-05-30 19:15:00|2258.91|2257.41|2259.45|2257.95|2259.45|2257.95|2258.39|2256.89|0
1685474400000|2023-05-30 19:20:00|2259.46|2257.96|2259.96|2258.46|2259.98|2258.48|2259.44|2257.94|0
1685474700000|2023-05-30 19:25:00|2259.97|2258.47|2259.98|2258.48|2260.51|2259.01|2259.97|2258.47|0
1685475000000|2023-05-30 19:30:00|2259.99|2258.49|2260.51|2259.01|2261.03|2259.53|2259.98|2258.48|0
1685475300000|2023-05-30 19:35:00|2260.52|2259.02|2259.98|2258.48|2260.52|2259.02|2259.97|2258.47|0
1685475600000|2023-05-30 19:40:00|2259.97|2258.47|2259.94|2258.44|2260.5|2259|2259.93|2258.43|0
1685475900000|2023-05-30 19:45:00|2259.95|2258.45|2260.47|2258.97|2261|2259.5|2259.94|2258.44|0
1685476200000|2023-05-30 19:50:00|2260.46|2258.96|2259.37|2257.87|2260.46|2258.96|2259.36|2257.86|0
1685476500000|2023-05-30 19:55:00|2259.36|2257.86|2259.42|2257.92|2259.96|2258.46|2258.35|2256.85|0
1685476800000|2023-05-30 20:00:00|2258.4|2256.9|2259.76|2258.26|2259.86|2258.36|2258.25|2256.75|0
1685477100000|2023-05-30 20:05:00|2259.86|2258.36|2259.03|2257.53|2259.97|2258.47|2258.92|2257.42|0
1685477400000|2023-05-30 20:10:00|2259.18|2257.68|2259.44|2257.94|2259.44|2257.94|2258.77|2257.27|0
1685477700000|2023-05-30 20:15:00|2259.29|2257.79|2258.77|2257.27|2259.44|2257.94|2258.77|2257.27|0
1685478000000|2023-05-30 20:20:00|2258.92|2257.42|2259.18|2257.68|2259.18|2257.68|2258.66|2257.16|0
1685478300000|2023-05-30 20:25:00|2259.19|2257.69|2258.92|2257.42|2259.29|2257.79|2258.92|2257.42|0
1685478600000|2023-05-30 20:30:00|2258.98|2257.48|2259.44|2257.94|2259.44|2257.94|2258.98|2257.48|0
1685478900000|2023-05-30 20:35:00|2259.45|2257.95|2259.71|2258.21|2259.71|2258.21|2259.44|2257.94|0
1685479200000|2023-05-30 20:40:00|2259.86|2258.36|2260.12|2258.62|2260.12|2258.62|2259.71|2258.21|0
1685479500000|2023-05-30 20:45:00|2259.97|2258.47|2259.71|2258.21|2260.12|2258.62|2259.6|2258.1|0
1685479800000|2023-05-30 20:50:00|2259.76|2258.26|2259.44|2257.94|2259.86|2258.36|2259.44|2257.94|0
1685480100000|2023-05-30 20:55:00|2259.39|2257.89|2258.4|2256.9|2259.44|2257.94|2258.19|2256.69|0
1685480400000|2023-05-30 21:00:00|2258.45|2256.95|2258.77|2257.27|2258.77|2257.27|2258.45|2256.95|0
1685480700000|2023-05-30 21:05:00|2258.71|2257.21|2258.71|2257.21|2258.72|2257.22|2258.51|2257.01|0
1685481000000|2023-05-30 21:10:00|2258.66|2257.16|2258.71|2257.21|2258.72|2257.22|2258.66|2257.16|0
1685481300000|2023-05-30 21:15:00|2258.72|2257.22|2258.77|2257.27|2258.77|2257.27|2258.71|2257.21|0
1685481600000|2023-05-30 21:20:00|2258.76|2257.26|2258.77|2257.27|2258.77|2257.27|2258.35|2256.85|0
1685481900000|2023-05-30 21:25:00|2258.71|2257.21|2258.51|2257.01|2258.87|2257.37|2258.45|2256.95|0
1685482200000|2023-05-30 21:30:00|2258.56|2257.06|2258.82|2257.32|2258.92|2257.42|2258.56|2257.06|0
1685482500000|2023-05-30 21:35:00|2258.81|2257.31|2258.56|2257.06|2258.81|2257.31|2258.14|2256.64|0
1685482800000|2023-05-30 21:40:00|2258.51|2257.01|2258.4|2256.9|2258.51|2257.01|2258.35|2256.85|0
1685483100000|2023-05-30 21:45:00|2258.45|2256.95|2258.3|2256.8|2258.45|2256.95|2258.19|2256.69|0
1685483400000|2023-05-30 21:50:00|2258.35|2256.85|2258.09|2256.59|2258.45|2256.95|2258.04|2256.54|0
1685483700000|2023-05-30 21:55:00|2257.98|2256.48|2257.46|2255.96|2258.14|2256.64|2257.25|2255.75|0
1685484000000|2023-05-30 22:00:00|2257.36|2255.86|2257.31|2255.81|2257.72|2256.22|2256.52|2255.02|0
1685484300000|2023-05-30 22:05:00|2257.25|2255.75|2256.94|2255.44|2257.31|2255.81|2256.94|2255.44|0
1685484600000|2023-05-30 22:10:00|2256.99|2255.49|2257.2|2255.7|2257.31|2255.81|2256.94|2255.44|0
1685484900000|2023-05-30 22:15:00|2257.25|2255.75|2257.46|2255.96|2257.98|2256.48|2257.25|2255.75|0
1685485200000|2023-05-30 22:20:00|2257.31|2255.81|2256.94|2255.44|2257.46|2255.96|2256.94|2255.44|0
1685485500000|2023-05-30 22:25:00|2257.05|2255.55|2257.57|2256.07|2257.83|2256.33|2257.05|2255.55|0
1685485800000|2023-05-30 22:30:00|2257.72|2256.22|2257.98|2256.48|2257.98|2256.48|2257.67|2256.17|0
1685486100000|2023-05-30 22:35:00|2257.99|2256.49|2257.98|2256.48|2258.14|2256.64|2257.98|2256.48|0
1685486400000|2023-05-30 22:40:00|2257.99|2256.49|2258.14|2256.64|2258.14|2256.64|2257.98|2256.48|0
1685486700000|2023-05-30 22:45:00|2258.04|2256.54|2257.83|2256.33|2258.04|2256.54|2257.57|2256.07|0
1685487000000|2023-05-30 22:50:00|2257.98|2256.48|2257.83|2256.33|2258.25|2256.75|2257.72|2256.22|0
1685487300000|2023-05-30 22:55:00|2257.93|2256.43|2257.83|2256.33|2258.25|2256.75|2257.83|2256.33|0
1685487600000|2023-05-30 23:00:00|2257.93|2256.43|2259.18|2257.68|2259.18|2257.68|2257.93|2256.43|0
1685487900000|2023-05-30 23:05:00|2259.03|2257.53|2258.92|2257.42|2259.44|2257.94|2258.77|2257.27|0
1685488200000|2023-05-30 23:10:00|2258.93|2257.43|2259.03|2257.53|2259.29|2257.79|2258.77|2257.27|0
1685488500000|2023-05-30 23:15:00|2258.98|2257.48|2259.44|2257.94|2259.6|2258.1|2258.98|2257.48|0
1685488800000|2023-05-30 23:20:00|2259.39|2257.89|2259.18|2257.68|2259.44|2257.94|2258.98|2257.48|0
1685489100000|2023-05-30 23:25:00|2259.13|2257.63|2259.18|2257.68|2259.29|2257.79|2258.92|2257.42|0
1685489400000|2023-05-30 23:30:00|2259.19|2257.69|2259.86|2258.36|2259.86|2258.36|2258.92|2257.42|0
1685489700000|2023-05-30 23:35:00|2259.91|2258.41|2259.44|2257.94|2259.91|2258.41|2259.29|2257.79|0
1685490000000|2023-05-30 23:40:00|2259.45|2257.95|2260.23|2258.73|2260.33|2258.83|2259.45|2257.95|0
1685490300000|2023-05-30 23:45:00|2260.18|2258.68|2259.97|2258.47|2260.18|2258.68|2259.86|2258.36|0
1685490600000|2023-05-30 23:50:00|2259.91|2258.41|2258.78|2257.28|2259.97|2258.47|2258.67|2257.17|0
1685490900000|2023-05-30 23:55:00|2258.88|2257.38|2259.09|2257.59|2259.09|2257.59|2258.78|2257.28|0
1685491200000|2023-05-31 00:00:00|2259.2|2257.7|2259.2|2257.7|2259.35|2257.85|2258.78|2257.28|0
1685491500000|2023-05-31 00:05:00|2259.35|2257.85|2258.52|2257.02|2259.46|2257.96|2258.52|2257.02|0
1685491800000|2023-05-31 00:10:00|2258.62|2257.12|2258.41|2256.91|2259.2|2257.7|2258.41|2256.91|0
1685492100000|2023-05-31 00:15:00|2258.26|2256.76|2258.93|2257.43|2258.93|2257.43|2257.39|2255.89|0
1685492400000|2023-05-31 00:20:00|2258.42|2256.92|2257.4|2255.9|2258.42|2256.92|2257.39|2255.89|0
1685492700000|2023-05-31 00:25:00|2257.91|2256.41|2257.39|2255.89|2257.91|2256.41|2257.39|2255.89|0
1685493000000|2023-05-31 00:30:00|2256.88|2255.38|2257.39|2255.89|2257.39|2255.89|2256.87|2255.37|0
1685493300000|2023-05-31 00:35:00|2257.9|2256.4|2257.9|2256.4|2257.91|2256.41|2257.9|2256.4|0
1685493600000|2023-05-31 00:40:00|2257.91|2256.41|2258.42|2256.92|2258.43|2256.93|2257.91|2256.41|0
1685493900000|2023-05-31 00:45:00|2257.91|2256.41|2257.91|2256.41|2258.42|2256.92|2257.9|2256.4|0
1685494200000|2023-05-31 00:50:00|2257.9|2256.4|2258.41|2256.91|2258.42|2256.92|2257.9|2256.4|0
1685494500000|2023-05-31 00:55:00|2258.42|2256.92|2257.91|2256.41|2258.42|2256.92|2257.9|2256.4|0
1685494800000|2023-05-31 01:00:00|2257.9|2256.4|2257.9|2256.4|2258.42|2256.92|2257.9|2256.4|0
1685495100000|2023-05-31 01:05:00|2258.16|2256.66|2257.89|2256.39|2258.41|2256.91|2257.89|2256.39|0
1685495400000|2023-05-31 01:10:00|2258.4|2256.9|2258.4|2256.9|2258.4|2256.9|2258.4|2256.9|0
1685495700000|2023-05-31 01:15:00|2258.14|2256.64|2258.92|2257.42|2258.93|2257.43|2257.89|2256.39|0
1685496000000|2023-05-31 01:20:00|2258.93|2257.43|2258.93|2257.43|2258.93|2257.43|2258.92|2257.42|0
1685496600000|2023-05-31 01:30:00|2258.92|2257.42|2257.88|2256.38|2258.92|2257.42|2256.85|2255.35|0
1685496900000|2023-05-31 01:35:00|2257.62|2256.12|2256.86|2255.36|2257.88|2256.38|2256.85|2255.35|0
1685497200000|2023-05-31 01:40:00|2256.85|2255.35|2256.85|2255.35|2257.38|2255.88|2256.6|2255.1|0
1685497500000|2023-05-31 01:45:00|2256.86|2255.36|2256.85|2255.35|2257.37|2255.87|2256.34|2254.84|0
1685497800000|2023-05-31 01:50:00|2256.86|2255.36|2257.38|2255.88|2257.9|2256.4|2256.85|2255.35|0
1685498100000|2023-05-31 01:55:00|2257.37|2255.87|2256.33|2254.83|2257.37|2255.87|2256.33|2254.83|0
1685498400000|2023-05-31 02:00:00|2256.34|2254.84|2255.81|2254.31|2256.34|2254.84|2255.3|2253.8|0
1685498700000|2023-05-31 02:05:00|2255.55|2254.05|2254.8|2253.3|2255.81|2254.31|2254.26|2252.76|0
1685499000000|2023-05-31 02:10:00|2254.29|2252.79|2254.29|2252.79|2255.08|2253.58|2254.29|2252.79|0
1685499300000|2023-05-31 02:15:00|2254.3|2252.8|2254.55|2253.05|2254.81|2253.31|2254.28|2252.78|0
1685499600000|2023-05-31 02:20:00|2254.29|2252.79|2253.78|2252.28|2254.29|2252.79|2253.77|2252.27|0
1685499900000|2023-05-31 02:25:00|2253.77|2252.27|2253.78|2252.28|2254.29|2252.79|2253.77|2252.27|0
1685500200000|2023-05-31 02:30:00|2253.77|2252.27|2253.78|2252.28|2253.78|2252.28|2253.77|2252.27|0
1685500500000|2023-05-31 02:35:00|2253.77|2252.27|2254.3|2252.8|2254.3|2252.8|2253.77|2252.27|0
1685500800000|2023-05-31 02:40:00|2253.79|2252.29|2253.78|2252.28|2254.04|2252.54|2253.78|2252.28|0
1685501100000|2023-05-31 02:45:00|2253.77|2252.27|2253.77|2252.27|2253.78|2252.28|2253.77|2252.27|0
1685501400000|2023-05-31 02:50:00|2253.78|2252.28|2254.3|2252.8|2254.3|2252.8|2253.78|2252.28|0
1685501700000|2023-05-31 02:55:00|2254.29|2252.79|2254.29|2252.79|2254.3|2252.8|2253.78|2252.28|0
1685502000000|2023-05-31 03:00:00|2254.28|2252.78|2253.77|2252.27|2254.29|2252.79|2253.77|2252.27|0
1685502300000|2023-05-31 03:05:00|2253.78|2252.28|2252.83|2251.33|2253.78|2252.28|2252.83|2251.33|0
1685502600000|2023-05-31 03:10:00|2252.82|2251.32|2252.82|2251.32|2252.83|2251.33|2252.82|2251.32|0
1685502900000|2023-05-31 03:15:00|2252.83|2251.33|2252.83|2251.33|2252.83|2251.33|2252.82|2251.32|0
1685503200000|2023-05-31 03:20:00|2253.34|2251.84|2253.34|2251.84|2253.86|2252.36|2253.34|2251.84|0
1685503500000|2023-05-31 03:25:00|2253.33|2251.83|2253.34|2251.84|2253.86|2252.36|2253.33|2251.83|0
1685503800000|2023-05-31 03:30:00|2253.33|2251.83|2252.81|2251.31|2253.33|2251.83|2252.31|2250.81|0
1685504100000|2023-05-31 03:35:00|2252.82|2251.32|2252.8|2251.3|2252.82|2251.32|2252.28|2250.78|0
1685504400000|2023-05-31 03:40:00|2253.31|2251.81|2253.31|2251.81|2253.32|2251.82|2252.8|2251.3|0
1685504700000|2023-05-31 03:45:00|2253.3|2251.8|2252.79|2251.29|2253.3|2251.8|2252.78|2251.28|0
1685505000000|2023-05-31 03:50:00|2252.78|2251.28|2252.27|2250.77|2252.78|2251.28|2251.75|2250.25|0
1685505300000|2023-05-31 03:55:00|2252.28|2250.78|2252.28|2250.78|2252.28|2250.78|2252.27|2250.77|0
1685505600000|2023-05-31 04:00:00|2252.27|2250.77|2251.76|2250.26|2252.28|2250.78|2251.76|2250.26|0
1685505900000|2023-05-31 04:05:00|2251.77|2250.27|2251.77|2250.27|2252.28|2250.78|2251.77|2250.27|0
1685506200000|2023-05-31 04:10:00|2252.02|2250.52|2252.28|2250.78|2252.28|2250.78|2251.76|2250.26|0
1685506500000|2023-05-31 04:15:00|2252.27|2250.77|2251.77|2250.27|2252.28|2250.78|2251.76|2250.26|0
1685506800000|2023-05-31 04:20:00|2251.76|2250.26|2251.23|2249.73|2251.77|2250.27|2251.23|2249.73|0
1685507100000|2023-05-31 04:25:00|2251.24|2249.74|2251.23|2249.73|2251.24|2249.74|2251.23|2249.73|0
1685507400000|2023-05-31 04:30:00|2251.24|2249.74|2251.23|2249.73|2251.24|2249.74|2251.23|2249.73|0
1685507700000|2023-05-31 04:35:00|2251.22|2249.72|2251.34|2249.84|2251.34|2249.84|2251.22|2249.72|0
1685508000000|2023-05-31 04:40:00|2251.56|2250.06|2251.77|2250.27|2251.78|2250.28|2251.56|2250.06|0
1685508300000|2023-05-31 04:45:00|2251.76|2250.26|2251.76|2250.26|2251.77|2250.27|2251.76|2250.26|0
1685508600000|2023-05-31 04:50:00|2251.77|2250.27|2251.74|2250.24|2251.77|2250.27|2251.74|2250.24|0
1685508900000|2023-05-31 04:55:00|2251.75|2250.25|2251.74|2250.24|2251.75|2250.25|2251.74|2250.24|0
1685509200000|2023-05-31 05:00:00|2251.23|2249.73|2250.72|2249.22|2251.23|2249.73|2250.7|2249.2|0
1685509500000|2023-05-31 05:05:00|2250.71|2249.21|2249.76|2248.26|2250.72|2249.22|2249.24|2247.74|0
1685509800000|2023-05-31 05:10:00|2249.75|2248.25|2250.61|2249.11|2250.61|2249.11|2249.24|2247.74|0
1685510100000|2023-05-31 05:15:00|2250.6|2249.1|2251.12|2249.62|2251.13|2249.63|2250.09|2248.59|0
1685510400000|2023-05-31 05:20:00|2250.61|2249.11|2251.13|2249.63|2251.13|2249.63|2250.61|2249.11|0
1685510700000|2023-05-31 05:25:00|2250.87|2249.37|2250.09|2248.59|2251.64|2250.14|2250.09|2248.59|0
1685511000000|2023-05-31 05:30:00|2250.08|2248.58|2249.05|2247.55|2251.62|2250.12|2249.05|2247.55|0
1685511300000|2023-05-31 05:35:00|2248.54|2247.04|2248.96|2247.46|2249.47|2247.97|2248.44|2246.94|0
1685511600000|2023-05-31 05:40:00|2248.95|2247.45|2248.96|2247.46|2249.99|2248.49|2248.44|2246.94|0
1685511900000|2023-05-31 05:45:00|2249.47|2247.97|2248.8|2247.3|2249.47|2247.97|2248.27|2246.77|0
1685512200000|2023-05-31 05:50:00|2249.05|2247.55|2250.34|2248.84|2250.34|2248.84|2248.8|2247.3|0
1685512500000|2023-05-31 05:55:00|2249.83|2248.33|2249.82|2248.32|2250.85|2249.35|2249.82|2248.32|0
1685512800000|2023-05-31 06:00:00|2250.33|2248.83|2247.86|2246.36|2250.33|2248.83|2247.75|2246.25|0
1685513100000|2023-05-31 06:05:00|2247.85|2246.35|2244.7|2243.2|2247.86|2246.36|2244.7|2243.2|0
1685513400000|2023-05-31 06:10:00|2244.71|2243.21|2244.12|2242.62|2244.71|2243.21|2242.97|2241.47|0
1685513700000|2023-05-31 06:15:00|2244.13|2242.63|2246.42|2244.92|2246.42|2244.92|2244.12|2242.62|0
1685514000000|2023-05-31 06:20:00|2246.93|2245.43|2244.34|2242.84|2247.44|2245.94|2244.34|2242.84|0
1685514300000|2023-05-31 06:25:00|2244.85|2243.35|2244.35|2242.85|2244.89|2243.39|2243.83|2242.33|0
1685514600000|2023-05-31 06:30:00|2244.36|2242.86|2244.57|2243.17|2246.44|2245.04|2243.82|2242.42|51
1685514900000|2023-05-31 06:35:00|2244.94|2243.54|2243.32|2241.92|2244.94|2243.54|2243.19|2241.79|59
1685515200000|2023-05-31 06:40:00|2243.44|2242.04|2243.57|2242.17|2243.69|2242.29|2243.07|2241.67|13
1685515500000|2023-05-31 06:45:00|2243.44|2242.04|2242.19|2240.79|2243.57|2242.17|2242.19|2240.79|31
1685515800000|2023-05-31 06:50:00|2242.32|2240.92|2241.19|2239.79|2242.32|2240.92|2240.82|2239.42|30
1685516100000|2023-05-31 06:55:00|2240.73|2239.23|2240.28|2238.78|2241.24|2239.74|2239.19|2237.69|0
1685516400000|2023-05-31 07:00:00|2239.77|2238.27|2240.62|2240.12|2242.87|2242.37|2235.74|2235.24|5484
1685516700000|2023-05-31 07:05:00|2240.87|2240.37|2239.62|2239.12|2242.62|2242.12|2238.12|2237.62|3352
1685517000000|2023-05-31 07:10:00|2239.12|2238.62|2242.74|2242.24|2242.74|2242.24|2237.37|2236.87|3365
1685517300000|2023-05-31 07:15:00|2242.62|2242.12|2244.37|2243.87|2246.87|2246.37|2242.12|2241.62|2350
1685517600000|2023-05-31 07:20:00|2244.62|2244.12|2244.62|2244.12|2245.37|2244.87|2240.37|2239.87|1165
1685517900000|2023-05-31 07:25:00|2244.87|2244.37|2249.87|2249.37|2249.87|2249.37|2244.62|2244.12|2360
1685518200000|2023-05-31 07:30:00|2249.62|2249.12|2252.24|2251.74|2252.49|2251.99|2248.87|2248.37|2291
1685518500000|2023-05-31 07:35:00|2252.12|2251.62|2251.62|2251.12|2253.62|2253.12|2250.37|2249.87|1322
1685518800000|2023-05-31 07:40:00|2251.49|2250.99|2251.73|2251.23|2254.48|2253.98|2251.49|2250.99|1140
1685519100000|2023-05-31 07:45:00|2252.48|2251.98|2251.35|2250.85|2252.6|2252.1|2250.48|2249.98|725
1685519400000|2023-05-31 07:50:00|2251.1|2250.6|2250.35|2249.85|2251.6|2251.1|2249.72|2249.22|632
1685519700000|2023-05-31 07:55:00|2250.47|2249.97|2254.43|2253.93|2254.68|2254.18|2250.47|2249.97|644
1685520000000|2023-05-31 08:00:00|2254.18|2253.68|2251.68|2251.18|2254.68|2254.18|2251.43|2250.93|749
1685520300000|2023-05-31 08:05:00|2251.43|2250.93|2254.18|2253.68|2254.18|2253.68|2251.43|2250.93|515
1685520600000|2023-05-31 08:10:00|2254.05|2253.55|2253.43|2252.93|2254.68|2254.18|2253.05|2252.55|570
1685520900000|2023-05-31 08:15:00|2253.3|2252.8|2254.93|2254.43|2255.68|2255.18|2253.18|2252.68|499
1685521200000|2023-05-31 08:20:00|2254.68|2254.18|2254.8|2254.3|2255.43|2254.93|2254.18|2253.68|545
1685521500000|2023-05-31 08:25:00|2254.93|2254.43|2252.55|2252.05|2255.18|2254.68|2252.43|2251.93|474
1685521800000|2023-05-31 08:30:00|2252.43|2251.93|2252.43|2251.93|2253.68|2253.18|2252.18|2251.68|533
1685522100000|2023-05-31 08:35:00|2252.18|2251.68|2251.93|2251.43|2253.93|2253.43|2251.43|2250.93|431
1685522400000|2023-05-31 08:40:00|2251.68|2251.18|2250.43|2249.93|2251.68|2251.18|2248.93|2248.43|304
1685522700000|2023-05-31 08:45:00|2250.18|2249.68|2253.18|2252.68|2253.18|2252.68|2249.93|2249.43|374
1685523000000|2023-05-31 08:50:00|2253.05|2252.55|2255.43|2254.93|2256.43|2255.93|2253.05|2252.55|671
1685523300000|2023-05-31 08:55:00|2255.3|2254.8|2257.18|2256.68|2257.68|2257.18|2255.3|2254.8|547
1685523600000|2023-05-31 09:00:00|2256.68|2256.18|2256.93|2256.43|2258.43|2257.93|2256.43|2255.93|463
1685523900000|2023-05-31 09:05:00|2256.68|2256.18|2257.93|2257.43|2258.43|2257.93|2255.93|2255.43|1286
1685524200000|2023-05-31 09:10:00|2257.8|2257.3|2255.18|2254.68|2257.93|2257.43|2255.18|2254.68|888
1685524500000|2023-05-31 09:15:00|2255.43|2254.93|2255.68|2255.18|2255.93|2255.43|2254.68|2254.18|545
1685524800000|2023-05-31 09:20:00|2255.43|2254.93|2257.93|2257.43|2258.18|2257.68|2255.43|2254.93|397
1685525100000|2023-05-31 09:25:00|2257.8|2257.3|2257.18|2256.68|2258.3|2257.8|2256.55|2256.05|382
1685525400000|2023-05-31 09:30:00|2256.93|2256.43|2255.93|2255.43|2256.93|2256.43|2255.93|2255.43|419
1685525700000|2023-05-31 09:35:00|2255.68|2255.18|2256.93|2256.43|2256.93|2256.43|2254.68|2254.18|455
1685526000000|2023-05-31 09:40:00|2256.68|2256.18|2258.68|2258.18|2258.93|2258.43|2256.68|2256.18|431
1685526300000|2023-05-31 09:45:00|2258.55|2258.05|2258.93|2258.43|2259.68|2259.18|2258.18|2257.68|724
1685526600000|2023-05-31 09:50:00|2258.68|2258.18|2258.43|2257.93|2259.43|2258.93|2258.18|2257.68|380
1685526900000|2023-05-31 09:55:00|2258.3|2257.8|2257.43|2256.93|2258.43|2257.93|2256.68|2256.18|789
1685527200000|2023-05-31 10:00:00|2257.18|2256.68|2258.18|2257.68|2259.18|2258.68|2257.18|2256.68|574
1685527500000|2023-05-31 10:05:00|2258.43|2257.93|2257.93|2257.43|2258.93|2258.43|2257.93|2257.43|552
1685527800000|2023-05-31 10:10:00|2258.43|2257.93|2258.18|2257.68|2258.93|2258.43|2257.68|2257.18|591
1685528100000|2023-05-31 10:15:00|2257.93|2257.43|2258.68|2258.18|2258.93|2258.43|2257.68|2257.18|388
1685528400000|2023-05-31 10:20:00|2258.43|2257.93|2257.18|2256.68|2258.55|2258.05|2256.93|2256.43|399
1685528700000|2023-05-31 10:25:00|2257.43|2256.93|2256.18|2255.68|2258.05|2257.55|2256.18|2255.68|358
1685529000000|2023-05-31 10:30:00|2256.05|2255.55|2257.68|2257.18|2257.68|2257.18|2255.68|2255.18|315
1685529300000|2023-05-31 10:35:00|2257.43|2256.93|2257.43|2256.93|2257.93|2257.43|2256.43|2255.93|246
1685529600000|2023-05-31 10:40:00|2257.55|2257.05|2258.68|2258.18|2258.93|2258.43|2257.55|2257.05|425
1685529900000|2023-05-31 10:45:00|2258.8|2258.3|2258.18|2257.68|2259.18|2258.68|2257.93|2257.43|327
1685530200000|2023-05-31 10:50:00|2258.43|2257.93|2257.93|2257.43|2258.93|2258.43|2257.68|2257.18|290
1685530500000|2023-05-31 10:55:00|2257.68|2257.18|2256.93|2256.43|2257.68|2257.18|2256.55|2256.05|375
1685530800000|2023-05-31 11:00:00|2257.05|2256.55|2257.93|2257.43|2258.18|2257.68|2256.43|2255.93|485
1685531100000|2023-05-31 11:05:00|2258.05|2257.55|2256.68|2256.18|2258.18|2257.68|2256.68|2256.18|313
1685531400000|2023-05-31 11:10:00|2256.8|2256.3|2256.68|2256.18|2257.18|2256.68|2256.18|2255.68|269
1685531700000|2023-05-31 11:15:00|2256.93|2256.43|2258.68|2258.18|2258.93|2258.43|2256.93|2256.43|295
1685532000000|2023-05-31 11:20:00|2258.43|2257.93|2258.93|2258.43|2259.18|2258.68|2257.93|2257.43|447
1685532300000|2023-05-31 11:25:00|2258.68|2258.18|2257.93|2257.43|2258.8|2258.3|2256.93|2256.43|449
1685532600000|2023-05-31 11:30:00|2257.8|2257.3|2258.93|2258.43|2259.18|2258.68|2257.68|2257.18|538
1685532900000|2023-05-31 11:35:00|2258.8|2258.3|2256.05|2255.55|2258.8|2258.3|2255.93|2255.43|447
1685533200000|2023-05-31 11:40:00|2256.12|2255.62|2257|2256.5|2257.25|2256.75|2255.37|2254.87|409
1685533500000|2023-05-31 11:45:00|2257.25|2256.75|2258|2257.5|2258|2257.5|2256.37|2255.87|359
1685533800000|2023-05-31 11:50:00|2257.75|2257.25|2257.25|2256.75|2258.25|2257.75|2257.25|2256.75|271
1685534100000|2023-05-31 11:55:00|2257.5|2257|2257|2256.5|2257.75|2257.25|2256.5|2256|264
1685534400000|2023-05-31 12:00:00|2256.87|2256.37|2255.37|2254.87|2257.25|2256.75|2255|2254.5|438
1685534700000|2023-05-31 12:05:00|2255.25|2254.75|2254.5|2254|2255.5|2255|2254.5|2254|278
1685535000000|2023-05-31 12:10:00|2254.25|2253.75|2254|2253.5|2254.75|2254.25|2253.75|2253.25|613
1685535300000|2023-05-31 12:15:00|2253.87|2253.37|2253.5|2253|2254.5|2254|2253|2252.5|633
1685535600000|2023-05-31 12:20:00|2253.37|2252.87|2253.87|2253.37|2254.5|2254|2253.25|2252.75|353
1685535900000|2023-05-31 12:25:00|2253.75|2253.25|2254.75|2254.25|2255.5|2255|2253.75|2253.25|318
1685536200000|2023-05-31 12:30:00|2254.62|2254.12|2256|2255.5|2256|2255.5|2254.5|2254|472
1685536500000|2023-05-31 12:35:00|2256.12|2255.62|2255.25|2254.75|2256.12|2255.62|2255|2254.5|371
1685536800000|2023-05-31 12:40:00|2255.5|2255|2254.25|2253.75|2256.12|2255.62|2254|2253.5|346
1685537100000|2023-05-31 12:45:00|2254|2253.5|2252.62|2252.12|2254.12|2253.62|2252|2251.5|332
1685537400000|2023-05-31 12:50:00|2252.75|2252.25|2250.25|2249.75|2252.75|2252.25|2250.12|2249.62|560
1685537700000|2023-05-31 12:55:00|2250|2249.5|2250.75|2250.25|2251.5|2251|2249.75|2249.25|390
1685538000000|2023-05-31 13:00:00|2250.5|2250|2250.5|2250|2252|2251.5|2250.25|2249.75|426
1685538300000|2023-05-31 13:05:00|2250.37|2249.87|2249.75|2249.25|2250.5|2250|2248.75|2248.25|519
1685538600000|2023-05-31 13:10:00|2249.62|2249.12|2250.12|2249.62|2251|2250.5|2248.75|2248.25|386
1685538900000|2023-05-31 13:15:00|2250|2249.5|2248.5|2248|2250.12|2249.62|2248.12|2247.62|560
1685539200000|2023-05-31 13:20:00|2248.62|2248.12|2250|2249.5|2250.25|2249.75|2248.5|2248|497
1685539500000|2023-05-31 13:25:00|2249.75|2249.25|2248.75|2248.25|2250.5|2250|2248.75|2248.25|576
1685539800000|2023-05-31 13:30:00|2248.62|2248.12|2249|2248.5|2250.25|2249.75|2248|2247.5|1169
1685540100000|2023-05-31 13:35:00|2249.25|2248.75|2251|2250.5|2251|2250.5|2248|2247.5|1267
1685540400000|2023-05-31 13:40:00|2250.87|2250.37|2250|2249.5|2251.5|2251|2249|2248.5|1305
1685540700000|2023-05-31 13:45:00|2250.25|2249.75|2247.25|2246.75|2251.75|2251.25|2246.5|2246|1940
1685541000000|2023-05-31 13:50:00|2247|2246.5|2248|2247.5|2250.62|2250.12|2247|2246.5|1564
1685541300000|2023-05-31 13:55:00|2248.25|2247.75|2248.12|2247.62|2249.12|2248.62|2245.5|2245|2181
1685541600000|2023-05-31 14:00:00|2247.75|2247.25|2247.75|2247.25|2247.75|2247.25|2245|2244.5|1764
1685541900000|2023-05-31 14:05:00|2247.5|2247|2245.75|2245.25|2247.75|2247.25|2245|2244.5|1282
1685542200000|2023-05-31 14:10:00|2245.85|2245.35|2241.47|2240.97|2245.85|2245.35|2240.6|2240.1|1354
1685542500000|2023-05-31 14:15:00|2241.6|2241.1|2240.35|2239.85|2242.22|2241.72|2239.85|2239.35|1262
1685542800000|2023-05-31 14:20:00|2240.22|2239.72|2238.85|2238.35|2240.85|2240.35|2238.6|2238.1|1013
1685543100000|2023-05-31 14:25:00|2239.1|2238.6|2239.6|2239.1|2239.85|2239.35|2237.97|2237.47|1305
1685543400000|2023-05-31 14:30:00|2239.85|2239.35|2237.85|2237.35|2240.1|2239.6|2237.6|2237.1|914
1685543700000|2023-05-31 14:35:00|2237.6|2237.1|2236.1|2235.6|2237.85|2237.35|2234.1|2233.6|1113
1685544000000|2023-05-31 14:40:00|2236.22|2235.72|2237.85|2237.35|2238.1|2237.6|2235.47|2234.97|966
1685544300000|2023-05-31 14:45:00|2238.1|2237.6|2237.6|2237.1|2238.85|2238.35|2237.1|2236.6|1098
1685544600000|2023-05-31 14:50:00|2237.47|2236.97|2237.85|2237.35|2239.35|2238.85|2237.1|2236.6|774
1685544900000|2023-05-31 14:55:00|2237.97|2237.47|2236.1|2235.6|2238.35|2237.85|2235.6|2235.1|1558
1685545200000|2023-05-31 15:00:00|2236.22|2235.72|2236.6|2236.1|2237.6|2237.1|2235.6|2235.1|988
1685545500000|2023-05-31 15:05:00|2236.85|2236.35|2233.85|2233.35|2236.85|2236.35|2233.85|2233.35|1363
1685545800000|2023-05-31 15:10:00|2234.1|2233.6|2234.6|2234.1|2235.35|2234.85|2233.35|2232.85|1610
1685546100000|2023-05-31 15:15:00|2234.35|2233.85|2235.1|2234.6|2235.1|2234.6|2233.1|2232.6|2046
1685546400000|2023-05-31 15:20:00|2234.97|2234.47|2234.85|2233.35|2235.97|2235.47|2234.1|2233.35|4966
1685546700000|2023-05-31 15:25:00|2234.84|2233.34|2234.8|2233.3|2236.4|2234.9|2234.8|2233.3|2340
1685547000000|2023-05-31 15:30:00|2234.81|2233.31|2236.3|2234.9|2237.17|2235.77|2234.3|2232.9|1034
1685547300000|2023-05-31 15:35:00|2236.05|2234.65|2238.55|2237.15|2238.8|2237.4|2236.05|2234.65|985
1685547600000|2023-05-31 15:40:00|2238.8|2237.4|2240.55|2239.15|2240.55|2239.15|2238.8|2237.4|3112
1685547900000|2023-05-31 15:45:00|2240.92|2239.52|2240.3|2238.9|2240.92|2239.52|2239.55|2238.15|13
1685548200000|2023-05-31 15:50:00|2240.17|2238.77|2241.3|2239.9|2241.3|2239.9|2240.17|2238.77|11
1685548500000|2023-05-31 15:55:00|2241.42|2240.02|2241.3|2239.9|2242.3|2240.9|2240.8|2239.4|72
1685549100000|2023-05-31 16:05:00|||||||||663
1685554200000|2023-05-31 17:30:00|2236.17|2234.77|2236.17|2234.77|2236.17|2234.77|2236.17|2234.77|0
1685563200000|2023-05-31 20:00:00|2236.22|2234.72|2234.54|2233.04|2236.59|2235.09|2234.34|2232.84|0
1685563500000|2023-05-31 20:05:00|2234.44|2232.94|2235.88|2234.38|2236.35|2234.85|2234.44|2232.94|0
1685563800000|2023-05-31 20:10:00|2235.89|2234.39|2236.83|2235.33|2237.09|2235.59|2235.88|2234.38|0
1685564100000|2023-05-31 20:15:00|2236.73|2235.23|2237.95|2236.45|2238.05|2236.55|2236.73|2235.23|0
1685564400000|2023-05-31 20:20:00|2238.05|2236.55|2239.01|2237.51|2239.01|2237.51|2238.05|2236.55|0
1685564700000|2023-05-31 20:25:00|2239|2237.5|2239.03|2237.53|2239.16|2237.66|2238.66|2237.16|0
1685565000000|2023-05-31 20:30:00|2239.02|2237.52|2239.29|2237.79|2239.44|2237.94|2238.76|2237.26|0
1685565300000|2023-05-31 20:35:00|2239.44|2237.94|2239.7|2238.2|2239.7|2238.2|2239.18|2237.68|0
1685565600000|2023-05-31 20:40:00|2239.6|2238.1|2238.5|2237|2239.7|2238.2|2238.5|2237|0
1685565900000|2023-05-31 20:45:00|2238.35|2236.85|2237.82|2236.32|2238.35|2236.85|2237.56|2236.06|0
1685566200000|2023-05-31 20:50:00|2237.83|2236.33|2238.76|2237.26|2238.76|2237.26|2237.82|2236.32|0
1685566500000|2023-05-31 20:55:00|2238.71|2237.21|2237.35|2235.85|2239.03|2237.53|2237.09|2235.59|0
1685566800000|2023-05-31 21:00:00|2237.4|2235.9|2237.77|2236.27|2237.82|2236.32|2237.4|2235.9|0
1685567100000|2023-05-31 21:05:00|2237.61|2236.11|2237.35|2235.85|2237.67|2236.17|2237.35|2235.85|0
1685567400000|2023-05-31 21:10:00|2237.46|2235.96|2237.61|2236.11|2237.82|2236.32|2237.46|2235.96|0
1685567700000|2023-05-31 21:15:00|2237.56|2236.06|2237.56|2236.06|2237.56|2236.06|2237.51|2236.01|0
1685568000000|2023-05-31 21:20:00|2237.72|2236.22|2238.63|2237.13|2238.63|2237.13|2237.72|2236.22|0
1685568300000|2023-05-31 21:25:00|2238.58|2237.08|2238.63|2237.13|2238.69|2237.19|2238.58|2237.08|0
1685568600000|2023-05-31 21:30:00|2238.58|2237.08|2238.32|2236.82|2238.63|2237.13|2238.27|2236.77|0
1685568900000|2023-05-31 21:35:00|2238.33|2236.83|2238.42|2236.92|2238.63|2237.13|2238.22|2236.72|0
1685569200000|2023-05-31 21:40:00|2238.43|2236.93|2238.32|2236.82|2238.43|2236.93|2238.22|2236.72|0
1685569500000|2023-05-31 21:45:00|2238.11|2236.61|2238.09|2236.59|2238.27|2236.77|2238.09|2236.59|0
1685569800000|2023-05-31 21:50:00|2238.14|2236.64|2238.35|2236.85|2238.61|2237.11|2238.09|2236.59|0
1685570100000|2023-05-31 21:55:00|2238.4|2236.9|2238.35|2236.85|2238.45|2236.95|2238.19|2236.69|0
1685570400000|2023-05-31 22:00:00|2238.3|2236.8|2239.03|2237.53|2239.14|2237.64|2238.04|2236.54|0
1685570700000|2023-05-31 22:05:00|2239.08|2237.58|2238.25|2236.75|2239.14|2237.64|2238.25|2236.75|0
1685571000000|2023-05-31 22:10:00|2238.35|2236.85|2238.77|2237.27|2238.87|2237.37|2238.04|2236.54|0
1685571300000|2023-05-31 22:15:00|2238.82|2237.32|2238.77|2237.27|2239.45|2237.95|2238.77|2237.27|0
1685571600000|2023-05-31 22:20:00|2238.82|2237.32|2239.45|2237.95|2239.45|2237.95|2238.51|2237.01|0
1685571900000|2023-05-31 22:25:00|2239.34|2237.84|2238.77|2237.27|2239.55|2238.05|2238.77|2237.27|0
1685572200000|2023-05-31 22:30:00|2238.61|2237.11|2238.61|2237.11|2238.87|2237.37|2238.51|2237.01|0
1685572500000|2023-05-31 22:35:00|2238.62|2237.12|2239.14|2237.64|2239.55|2238.05|2238.62|2237.12|0
1685572800000|2023-05-31 22:40:00|2239.13|2237.63|2238.87|2237.37|2239.45|2237.95|2238.87|2237.37|0
1685573100000|2023-05-31 22:45:00|2238.88|2237.38|2238.87|2237.37|2239.14|2237.64|2238.56|2237.06|0
1685573400000|2023-05-31 22:50:00|2238.82|2237.32|2240.23|2238.73|2240.34|2238.84|2238.61|2237.11|0
1685573700000|2023-05-31 22:55:00|2240.13|2238.63|2239.83|2238.33|2240.49|2238.99|2239.83|2238.33|0
1685574000000|2023-05-31 23:00:00|2239.88|2238.38|2239.83|2238.33|2240.51|2239.01|2239.83|2238.33|0
1685574300000|2023-05-31 23:05:00|2239.77|2238.27|2239.36|2237.86|2239.77|2238.27|2239.2|2237.7|0
1685574600000|2023-05-31 23:10:00|2239.3|2237.8|2239.3|2237.8|2239.51|2238.01|2239.2|2237.7|0
1685574900000|2023-05-31 23:15:00|2239.31|2237.81|2239.72|2238.22|2239.83|2238.33|2239.3|2237.8|0
1685575200000|2023-05-31 23:20:00|2239.73|2238.23|2239.98|2238.48|2239.98|2238.48|2239.57|2238.07|0
1685575500000|2023-05-31 23:25:00|2239.83|2238.33|2239.57|2238.07|2239.98|2238.48|2239.3|2237.8|0
1685575800000|2023-05-31 23:30:00|2239.62|2238.12|2239.98|2238.48|2239.98|2238.48|2239.57|2238.07|0
1685576100000|2023-05-31 23:35:00|2239.88|2238.38|2240.35|2238.85|2240.51|2239.01|2239.83|2238.33|0
1685576400000|2023-05-31 23:40:00|2240.51|2239.01|2240.87|2239.37|2241.03|2239.53|2240.25|2238.75|0
1685576700000|2023-05-31 23:45:00|2240.88|2239.38|2241.71|2240.21|2241.76|2240.26|2240.87|2239.37|0
1685577000000|2023-05-31 23:50:00|2241.55|2240.05|2241.33|2239.83|2242.08|2240.58|2241.27|2239.77|0
1685577300000|2023-05-31 23:55:00|2241.43|2239.93|2241.54|2240.04|2241.54|2240.04|2241.27|2239.77|0
1685577600000|2023-06-01 00:00:00|2241.53|2240.03|2242.16|2240.66|2242.21|2240.71|2240.75|2239.25|0
1685577900000|2023-06-01 00:05:00|2242.06|2240.56|2241.95|2240.45|2242.21|2240.71|2241.69|2240.19|0
1685578200000|2023-06-01 00:10:00|2241.8|2240.3|2241.69|2240.19|2242.06|2240.56|2241.43|2239.93|0
1685578500000|2023-06-01 00:15:00|2241.8|2240.3|2242.15|2240.65|2242.15|2240.65|2241.12|2239.62|0
1685578800000|2023-06-01 00:20:00|2241.64|2240.14|2241.13|2239.63|2242.67|2241.17|2240.61|2239.11|0
1685579100000|2023-06-01 00:25:00|2240.61|2239.11|2241.12|2239.62|2241.13|2239.63|2240.61|2239.11|0
1685579400000|2023-06-01 00:30:00|2241.11|2239.61|2240.61|2239.11|2241.12|2239.62|2240.61|2239.11|0
1685579700000|2023-06-01 00:35:00|2240.6|2239.1|2240.07|2238.57|2240.61|2239.11|2240.06|2238.56|0
1685580000000|2023-06-01 00:40:00|2240.06|2238.56|2238.49|2236.99|2240.06|2238.56|2238.49|2236.99|0
1685580300000|2023-06-01 00:45:00|2238.48|2236.98|2237.96|2236.46|2238.49|2236.99|2237.44|2235.94|0
1685580600000|2023-06-01 00:50:00|2237.95|2236.45|2238.99|2237.49|2239.01|2237.51|2237.95|2236.45|0
1685580900000|2023-06-01 00:55:00|2238.48|2236.98|2238.99|2237.49|2239|2237.5|2238.47|2236.97|0
1685581200000|2023-06-01 01:00:00|2239|2237.5|2239.53|2238.03|2239.53|2238.03|2239|2237.5|0
1685581500000|2023-06-01 01:05:00|2239.52|2238.02|2239.01|2237.51|2239.52|2238.02|2238.48|2236.98|0
1685581800000|2023-06-01 01:10:00|2239.52|2238.02|2239.01|2237.51|2239.52|2238.02|2239|2237.5|0
1685582100000|2023-06-01 01:15:00|2239.52|2238.02|2239.53|2238.03|2239.53|2238.03|2239|2237.5|0
1685582400000|2023-06-01 01:20:00|2240.05|2238.55|2241.09|2239.59|2241.09|2239.59|2240.04|2238.54|0
1685582700000|2023-06-01 01:25:00|2241.6|2240.1|2242.42|2240.92|2245.19|2243.69|2241.09|2239.59|0
1685583000000|2023-06-01 01:30:00|2242.68|2241.18|2242.41|2240.91|2242.94|2241.44|2241.88|2240.38|0
1685583300000|2023-06-01 01:35:00|2242.4|2240.9|2240.58|2239.08|2242.93|2241.43|2240.32|2238.82|0
1685583600000|2023-06-01 01:40:00|2240.32|2238.82|2239.3|2237.8|2240.85|2239.35|2238.78|2237.28|0
1685583900000|2023-06-01 01:45:00|2239.32|2237.82|2238.77|2237.27|2239.81|2238.31|2236.18|2234.68|0
1685584200000|2023-06-01 01:50:00|2238.51|2237.01|2239.28|2237.78|2239.81|2238.31|2236.67|2235.17|0
1685584500000|2023-06-01 01:55:00|2239.29|2237.79|2240.84|2239.34|2240.85|2239.35|2239.28|2237.78|0
1685584800000|2023-06-01 02:00:00|2240.58|2239.08|2241.88|2240.38|2241.89|2240.39|2240.32|2238.82|0
1685585100000|2023-06-01 02:05:00|2241.87|2240.37|2241.87|2240.37|2241.88|2240.38|2240.84|2239.34|0
1685585400000|2023-06-01 02:10:00|2241.88|2240.38|2240.83|2239.33|2242.39|2240.89|2240.57|2239.07|0
1685585700000|2023-06-01 02:15:00|2240.32|2238.82|2239.27|2237.77|2241.36|2239.86|2239.26|2237.76|0
1685586000000|2023-06-01 02:20:00|2239.26|2237.76|2240.38|2238.88|2240.9|2239.4|2238.74|2237.24|0
1685586300000|2023-06-01 02:25:00|2240.37|2238.87|2240.37|2238.87|2240.38|2238.88|2239.85|2238.35|0
1685586600000|2023-06-01 02:30:00|2240.27|2238.77|2241.32|2239.82|2241.32|2239.82|2240.27|2238.77|0
1685586900000|2023-06-01 02:35:00|2241.83|2240.33|2241.83|2240.33|2241.84|2240.34|2241.32|2239.82|0
1685587200000|2023-06-01 02:40:00|2241.32|2239.82|2242.35|2240.85|2242.35|2240.85|2241.31|2239.81|0
1685587500000|2023-06-01 02:45:00|2242.47|2240.97|2241.94|2240.44|2242.47|2240.97|2241.94|2240.44|0
1685587800000|2023-06-01 02:50:00|2241.93|2240.43|2241.42|2239.92|2241.94|2240.44|2240.89|2239.39|0
1685588100000|2023-06-01 02:55:00|2241.41|2239.91|2242.45|2240.95|2242.45|2240.95|2241.41|2239.91|0
1685588400000|2023-06-01 03:00:00|2242.19|2240.69|2242.46|2240.96|2242.46|2240.96|2241.93|2240.43|0
1685588700000|2023-06-01 03:05:00|2242.2|2240.7|2242.47|2240.97|2243.51|2242.01|2241.94|2240.44|0
1685589000000|2023-06-01 03:10:00|2242.46|2240.96|2242.46|2240.96|2242.47|2240.97|2241.95|2240.45|0
1685589300000|2023-06-01 03:15:00|2242.47|2240.97|2242.48|2240.98|2242.48|2240.98|2241.95|2240.45|0
1685589600000|2023-06-01 03:20:00|2242.47|2240.97|2241.45|2239.95|2242.48|2240.98|2241.45|2239.95|0
1685589900000|2023-06-01 03:25:00|2241.44|2239.94|2241.97|2240.47|2241.97|2240.47|2241.44|2239.94|0
1685590200000|2023-06-01 03:30:00|2241.96|2240.46|2242.23|2240.73|2242.5|2241|2241.45|2239.95|0
1685590500000|2023-06-01 03:35:00|2242.48|2240.98|2242.48|2240.98|2242.48|2240.98|2241.96|2240.46|0
1685590800000|2023-06-01 03:40:00|2242.49|2240.99|2242.48|2240.98|2242.49|2240.99|2242.48|2240.98|0
1685591100000|2023-06-01 03:45:00|2242.47|2240.97|2242.01|2240.51|2242.48|2240.98|2241.95|2240.45|0
1685591400000|2023-06-01 03:50:00|2242.02|2240.52|2242.25|2240.75|2242.53|2241.03|2241.73|2240.23|0
1685591700000|2023-06-01 03:55:00|2242.26|2240.76|2242.78|2241.28|2242.79|2241.29|2242.25|2240.75|0
1685592000000|2023-06-01 04:00:00|2242.77|2241.27|2242.26|2240.76|2242.78|2241.28|2242.26|2240.76|0
1685592300000|2023-06-01 04:05:00|2242.27|2240.77|2243.18|2241.68|2243.7|2242.2|2242.27|2240.77|0
1685592600000|2023-06-01 04:10:00|2243.7|2242.2|2243.2|2241.7|2243.7|2242.2|2243.18|2241.68|0
1685592900000|2023-06-01 04:15:00|2243.21|2241.71|2244.49|2242.99|2244.86|2243.36|2243.2|2241.7|0
1685593200000|2023-06-01 04:20:00|2244.54|2243.04|2244.84|2243.34|2244.84|2243.34|2244.02|2242.52|0
1685593500000|2023-06-01 04:25:00|2244.83|2243.33|2245.43|2243.93|2245.94|2244.44|2244.83|2243.33|0
1685593800000|2023-06-01 04:30:00|2245.94|2244.44|2245.16|2243.66|2245.95|2244.45|2245.15|2243.65|0
1685594100000|2023-06-01 04:35:00|2245.13|2243.63|2246.53|2245.03|2246.53|2245.03|2245.12|2243.62|0
1685594400000|2023-06-01 04:40:00|2246.52|2245.02|2246.01|2244.51|2246.53|2245.03|2246.01|2244.51|0
1685594700000|2023-06-01 04:45:00|2246|2244.5|2243.99|2242.49|2246|2244.5|2243.99|2242.49|0
1685595000000|2023-06-01 04:50:00|2244|2242.5|2244.49|2242.99|2244.81|2243.31|2243.99|2242.49|0
1685595300000|2023-06-01 04:55:00|2244.5|2243|2244.49|2242.99|2244.5|2243|2244.49|2242.99|0
1685595600000|2023-06-01 05:00:00|2244.5|2243|2245.01|2243.51|2245.03|2243.53|2244.49|2242.99|0
1685595900000|2023-06-01 05:05:00|2245.02|2243.52|2245.54|2244.04|2245.54|2244.04|2245.02|2243.52|0
1685596200000|2023-06-01 05:10:00|2245.53|2244.03|2245.32|2243.82|2245.57|2244.07|2245.02|2243.52|0
1685596500000|2023-06-01 05:15:00|2245.57|2244.07|2245.04|2243.54|2245.57|2244.07|2245.04|2243.54|0
1685596800000|2023-06-01 05:20:00|2245.05|2243.55|2245.56|2244.06|2245.57|2244.07|2245.04|2243.54|0
1685597100000|2023-06-01 05:25:00|2245.82|2244.32|2246.59|2245.09|2246.59|2245.09|2245.56|2244.06|0
1685597400000|2023-06-01 05:30:00|2246.6|2245.1|2246.07|2244.57|2246.6|2245.1|2246.07|2244.57|0
1685597700000|2023-06-01 05:35:00|2245.55|2244.05|2246.08|2244.58|2246.09|2244.59|2245.55|2244.05|0
1685598000000|2023-06-01 05:40:00|2246.09|2244.59|2246.07|2244.57|2246.6|2245.1|2246.07|2244.57|0
1685598300000|2023-06-01 05:45:00|2246.08|2244.58|2245.57|2244.07|2246.6|2245.1|2245.56|2244.06|0
1685598600000|2023-06-01 05:50:00|2245.56|2244.06|2246.08|2244.58|2246.08|2244.58|2245.56|2244.06|0
1685598900000|2023-06-01 05:55:00|2246.07|2244.57|2246.04|2244.54|2246.07|2244.57|2245.52|2244.02|0
1685599200000|2023-06-01 06:00:00|2246.03|2244.53|2246.04|2244.54|2246.04|2244.54|2242.95|2241.45|0
1685599500000|2023-06-01 06:05:00|2246.03|2244.53|2246.56|2245.06|2247.08|2245.58|2246.03|2244.53|0
1685599800000|2023-06-01 06:10:00|2246.54|2245.04|2247.75|2246.25|2247.75|2246.25|2246.29|2244.79|0
1685600100000|2023-06-01 06:15:00|2247.24|2245.74|2246.71|2245.21|2247.24|2245.74|2246.71|2245.21|0
1685600400000|2023-06-01 06:20:00|2246.72|2245.22|2246.31|2244.81|2246.83|2245.33|2245.17|2243.67|0
1685600700000|2023-06-01 06:25:00|2246.3|2244.8|2246.57|2245.07|2246.82|2245.32|2245.79|2244.29|0
1685601000000|2023-06-01 06:30:00|2246.82|2245.32|2250.05|2248.65|2250.3|2248.9|2246.31|2244.81|7
1685601300000|2023-06-01 06:35:00|2250.17|2248.77|2250.8|2249.4|2250.8|2249.4|2250.17|2248.77|51
1685601600000|2023-06-01 06:40:00|2250.55|2249.15|2251.92|2250.52|2252.05|2250.65|2250.55|2249.15|60
1685601900000|2023-06-01 06:45:00|2252.05|2250.65|2250.17|2248.77|2252.05|2250.65|2249.42|2248.02|90
1685602200000|2023-06-01 06:50:00|2250.3|2248.9|2250.8|2249.4|2250.8|2249.4|2249.8|2248.4|67
1685602800000|2023-06-01 07:00:00|2246.67|2245.27|2251.05|2249.65|2251.67|2250.27|2245.8|2244.4|4548
1685603100000|2023-06-01 07:05:00|2250.92|2249.52|2251.3|2249.9|2253.3|2251.9|2249.8|2248.4|2323
1685603400000|2023-06-01 07:10:00|2251.17|2249.77|2251.8|2250.4|2252.3|2250.9|2248.8|2247.4|1610
1685603700000|2023-06-01 07:15:00|2252.05|2250.65|2249.05|2247.65|2252.92|2251.52|2248.67|2247.27|1943
1685604000000|2023-06-01 07:20:00|2249.3|2247.9|2249.55|2248.15|2250.8|2249.4|2247.3|2245.9|1633
1685604300000|2023-06-01 07:25:00|2249.42|2248.02|2250.8|2249.4|2251.05|2249.65|2247.3|2245.9|1088
1685604600000|2023-06-01 07:30:00|2250.92|2249.52|2251.05|2249.65|2253.17|2251.77|2250.3|2248.9|1973
1685604900000|2023-06-01 07:35:00|2250.92|2249.52|2250.3|2248.9|2251.8|2250.4|2249.8|2248.4|818
1685605200000|2023-06-01 07:40:00|2250.17|2248.77|2252.55|2251.15|2253.05|2251.65|2250.05|2248.65|1066
1685605500000|2023-06-01 07:45:00|2252.3|2250.9|2251.74|2250.34|2253.55|2252.15|2250.92|2249.52|689
1685605800000|2023-06-01 07:50:00|2251.79|2250.39|2252.41|2251.01|2252.54|2251.14|2250.29|2248.89|656
1685606100000|2023-06-01 07:55:00|2252.54|2251.14|2252.04|2250.64|2252.54|2251.14|2250.79|2249.39|394
1685606400000|2023-06-01 08:00:00|2252.29|2250.89|2250.79|2249.39|2253.04|2251.64|2250.04|2248.64|754
1685606700000|2023-06-01 08:05:00|2250.66|2249.26|2251.79|2250.39|2251.79|2250.39|2248.79|2247.39|847
1685607000000|2023-06-01 08:10:00|2252.04|2250.64|2252.91|2251.51|2253.04|2251.64|2250.79|2249.39|519
1685607300000|2023-06-01 08:15:00|2253.04|2251.64|2251.54|2250.14|2253.04|2251.64|2250.79|2249.39|540
1685607600000|2023-06-01 08:20:00|2251.41|2250.01|2252.54|2251.14|2252.54|2251.14|2250.54|2249.14|451
1685607900000|2023-06-01 08:25:00|2252.79|2251.39|2253.29|2251.89|2253.54|2252.14|2252.04|2250.64|397
1685608200000|2023-06-01 08:30:00|2253.54|2252.14|2253.79|2252.39|2254.54|2253.14|2253.29|2251.89|548
1685608500000|2023-06-01 08:35:00|2253.66|2252.26|2255.04|2253.64|2255.79|2254.39|2253.54|2252.14|649
1685608800000|2023-06-01 08:40:00|2254.91|2253.51|2253.79|2252.39|2255.04|2253.64|2253.16|2251.76|490
1685609100000|2023-06-01 08:45:00|2253.66|2252.26|2255.04|2253.64|2255.04|2253.64|2253.04|2251.64|282
1685609400000|2023-06-01 08:50:00|2254.79|2253.39|2255.79|2254.39|2256.16|2254.76|2254.54|2253.14|431
1685609700000|2023-06-01 08:55:00|2255.91|2254.51|2257.16|2255.76|2258.04|2256.64|2255.91|2254.51|724
1685610000000|2023-06-01 09:00:00|2257.04|2255.64|2257.29|2255.89|2258.04|2256.64|2255.54|2254.14|652
1685610300000|2023-06-01 09:05:00|2257.54|2256.14|2256.29|2254.89|2257.79|2256.39|2255.54|2254.14|525
1685610600000|2023-06-01 09:10:00|2256.54|2255.14|2255.04|2253.64|2256.54|2255.14|2255.04|2253.64|467
1685610900000|2023-06-01 09:15:00|2254.91|2253.51|2254.29|2252.89|2255.04|2253.64|2254.29|2252.89|771
1685611200000|2023-06-01 09:20:00|2254.16|2252.76|2254.16|2252.76|2254.79|2253.39|2253.66|2252.26|410
1685611500000|2023-06-01 09:25:00|2254.04|2252.64|2254.29|2252.89|2255.29|2253.89|2253.79|2252.39|411
1685611800000|2023-06-01 09:30:00|2254.04|2252.64|2253.29|2251.89|2254.29|2252.89|2253.04|2251.64|384
1685612100000|2023-06-01 09:35:00|2253.04|2251.64|2252.04|2250.64|2253.16|2251.76|2251.79|2250.39|361
1685612400000|2023-06-01 09:40:00|2251.79|2250.39|2254.04|2252.64|2254.29|2252.89|2251.79|2250.39|319
1685612700000|2023-06-01 09:45:00|2254.16|2252.76|2253.04|2251.64|2254.79|2253.39|2253.04|2251.64|369
1685613000000|2023-06-01 09:50:00|2253.29|2251.89|2253.29|2251.89|2253.29|2251.89|2252.29|2250.89|288
1685613300000|2023-06-01 09:55:00|2253.16|2251.76|2253.54|2252.14|2253.54|2252.14|2252.29|2250.89|328
1685613600000|2023-06-01 10:00:00|2253.29|2251.89|2253.54|2252.14|2253.54|2252.14|2252.79|2251.39|301
1685613900000|2023-06-01 10:05:00|2253.41|2252.01|2254.04|2252.64|2254.29|2252.89|2252.79|2251.39|313
1685614200000|2023-06-01 10:10:00|2253.91|2252.51|2254.54|2253.14|2254.54|2253.14|2253.29|2251.89|322
1685614500000|2023-06-01 10:15:00|2254.41|2253.01|2254.54|2253.14|2254.54|2253.14|2253.79|2252.39|502
1685614800000|2023-06-01 10:20:00|2254.29|2252.89|2254.04|2252.64|2254.79|2253.39|2254.04|2252.64|549
1685615100000|2023-06-01 10:25:00|2253.91|2252.51|2254.04|2252.64|2254.29|2252.89|2253.54|2252.14|340
1685615400000|2023-06-01 10:30:00|2253.91|2252.51|2254.79|2253.39|2255.41|2254.01|2253.79|2252.39|433
1685615700000|2023-06-01 10:35:00|2254.54|2253.14|2253.79|2252.39|2254.54|2253.14|2253.29|2251.89|266
1685616000000|2023-06-01 10:40:00|2253.66|2252.26|2254.29|2252.89|2254.29|2252.89|2253.29|2251.89|239
1685616300000|2023-06-01 10:45:00|2254.41|2253.01|2255.04|2253.64|2255.16|2253.76|2254.41|2253.01|208
1685616600000|2023-06-01 10:50:00|2255.29|2253.89|2256.29|2254.89|2256.29|2254.89|2255.04|2253.64|376
1685616900000|2023-06-01 10:55:00|2256.04|2254.64|2255.54|2254.14|2256.54|2255.14|2255.54|2254.14|426
1685617200000|2023-06-01 11:00:00|2255.29|2253.89|2254.54|2253.14|2255.54|2254.14|2254.54|2253.14|503
1685617500000|2023-06-01 11:05:00|2254.66|2253.26|2253.29|2251.89|2254.79|2253.39|2253.16|2251.76|310
1685617800000|2023-06-01 11:10:00|2253.16|2251.76|2254.29|2252.89|2254.29|2252.89|2253.04|2251.64|261
1685618100000|2023-06-01 11:15:00|2254.16|2252.76|2253.79|2252.39|2254.16|2252.76|2253.79|2252.39|163
1685618400000|2023-06-01 11:20:00|2253.66|2252.26|2252.54|2251.14|2253.79|2252.39|2252.29|2250.89|269
1685618700000|2023-06-01 11:25:00|2252.41|2251.01|2250.59|2250.09|2252.54|2251.14|2250.59|2249.39|342
1685619000000|2023-06-01 11:30:00|2250.46|2249.96|2249.59|2249.09|2250.84|2250.34|2249.59|2249.09|333
1685619300000|2023-06-01 11:35:00|2249.46|2248.96|2248.59|2248.09|2249.46|2248.96|2248.21|2247.71|468
1685619600000|2023-06-01 11:40:00|2248.84|2248.34|2248.84|2248.34|2249.34|2248.84|2248.34|2247.84|395
1685619900000|2023-06-01 11:45:00|2248.59|2248.09|2247.59|2247.09|2249.09|2248.59|2247.09|2246.59|414
1685620200000|2023-06-01 11:50:00|2247.34|2246.84|2248.09|2247.59|2248.34|2247.84|2247.34|2246.84|450
1685620500000|2023-06-01 11:55:00|2248.34|2247.84|2246.71|2246.21|2248.34|2247.84|2246.09|2245.59|636
1685620800000|2023-06-01 12:00:00|2246.59|2246.09|2246.96|2246.46|2248.09|2247.59|2246.59|2246.09|545
1685621100000|2023-06-01 12:05:00|2246.84|2246.34|2243.71|2243.21|2247.09|2246.59|2243.59|2243.09|762
1685621400000|2023-06-01 12:10:00|2243.84|2243.34|2243.46|2242.96|2244.84|2244.34|2243.46|2242.96|595
1685621700000|2023-06-01 12:15:00|2243.59|2243.09|2243.34|2242.84|2244.09|2243.59|2242.09|2241.59|812
1685622000000|2023-06-01 12:20:00|2243.09|2242.59|2244.84|2244.34|2245.09|2244.59|2242.84|2242.34|665
1685622300000|2023-06-01 12:25:00|2245.09|2244.59|2243.96|2243.46|2245.59|2245.09|2243.46|2242.96|451
1685622600000|2023-06-01 12:30:00|2243.84|2243.34|2244.21|2243.71|2246.21|2245.71|2243.71|2243.21|713
1685622900000|2023-06-01 12:35:00|2244.34|2243.84|2241.84|2241.34|2244.46|2243.96|2241.21|2240.71|526
1685623200000|2023-06-01 12:40:00|2241.71|2241.21|2242.84|2242.34|2242.96|2242.46|2240.84|2240.34|529
1685623500000|2023-06-01 12:45:00|2242.71|2242.21|2240.84|2240.34|2243.09|2242.59|2240.59|2240.09|620
1685623800000|2023-06-01 12:50:00|2240.71|2240.21|2238.84|2238.34|2240.84|2240.34|2238.84|2238.34|708
1685624100000|2023-06-01 12:55:00|2238.59|2238.09|2241.09|2240.59|2241.34|2240.84|2238.59|2238.09|709
1685624400000|2023-06-01 13:00:00|2240.84|2240.34|2240.84|2240.34|2241.71|2241.21|2240.34|2239.84|635
1685624700000|2023-06-01 13:05:00|2241.09|2240.59|2241.46|2240.96|2241.96|2241.46|2239.84|2239.34|685
1685625000000|2023-06-01 13:10:00|2241.34|2240.84|2242.84|2242.34|2243.71|2243.21|2241.34|2240.84|542
1685625300000|2023-06-01 13:15:00|2242.96|2242.46|2243.34|2242.84|2243.84|2243.34|2242.34|2241.84|500
1685625600000|2023-06-01 13:20:00|2243.09|2242.59|2244.59|2244.09|2244.84|2244.34|2243.09|2242.59|459
1685625900000|2023-06-01 13:25:00|2244.46|2243.96|2245.34|2244.84|2245.34|2244.84|2244.09|2243.59|599
1685626200000|2023-06-01 13:30:00|2245.59|2245.09|2244.09|2243.59|2245.84|2245.34|2242.59|2242.09|1141
1685626500000|2023-06-01 13:35:00|2244.21|2243.71|2246.84|2246.34|2247.09|2246.59|2244.09|2243.59|773
1685626800000|2023-06-01 13:40:00|2246.71|2246.21|2242.84|2242.34|2246.71|2246.21|2242.34|2241.84|780
1685627100000|2023-06-01 13:45:00|2242.59|2242.09|2242.09|2241.59|2243.59|2243.09|2241.59|2241.09|1557
1685627400000|2023-06-01 13:50:00|2242.34|2241.84|2241.59|2241.09|2242.71|2242.21|2240.21|2239.71|1260
1685627700000|2023-06-01 13:55:00|2241.71|2241.21|2240.46|2239.96|2242.34|2241.84|2240.21|2239.71|684
1685628000000|2023-06-01 14:00:00|2241.84|2241.34|2246.21|2245.71|2247.34|2246.84|2241.09|2240.59|1367
1685628300000|2023-06-01 14:05:00|2246.09|2245.59|2244.84|2244.34|2246.84|2246.34|2244.84|2244.34|681
1685628600000|2023-06-01 14:10:00|2244.89|2244.39|2247.39|2246.89|2247.64|2247.14|2244.51|2244.01|675
1685628900000|2023-06-01 14:15:00|2247.14|2246.64|2246.39|2245.89|2247.64|2247.14|2245.39|2244.89|693
1685629200000|2023-06-01 14:20:00|2246.51|2246.01|2244.39|2243.89|2246.51|2246.01|2244.14|2243.64|640
1685629500000|2023-06-01 14:25:00|2244.51|2244.01|2246.14|2245.64|2246.26|2245.76|2243.39|2242.89|643
1685629800000|2023-06-01 14:30:00|2245.89|2245.39|2247.14|2246.64|2247.14|2246.64|2245.14|2244.64|606
1685630100000|2023-06-01 14:35:00|2247.01|2246.51|2247.89|2247.39|2248.39|2247.89|2246.89|2246.39|1331
1685630400000|2023-06-01 14:40:00|2248.14|2247.64|2252.39|2251.89|2252.39|2251.89|2248.14|2247.64|1569
1685630700000|2023-06-01 14:45:00|2252.14|2251.64|2253.89|2253.39|2254.64|2254.14|2252.14|2251.64|1232
1685631000000|2023-06-01 14:50:00|2254.14|2253.64|2253.89|2253.39|2254.64|2254.14|2252.89|2252.39|924
1685631300000|2023-06-01 14:55:00|2254.14|2253.64|2254.14|2253.64|2254.64|2254.14|2253.39|2252.89|885
1685631600000|2023-06-01 15:00:00|2254.39|2253.89|2251.89|2251.39|2254.39|2253.89|2251.64|2251.14|1719
1685631900000|2023-06-01 15:05:00|2252.14|2251.64|2250.89|2250.39|2253.14|2252.64|2250.89|2250.39|2049
1685632200000|2023-06-01 15:10:00|2250.64|2250.14|2250.64|2250.14|2251.89|2251.39|2250.14|2249.64|2116
1685632500000|2023-06-01 15:15:00|2250.76|2250.26|2252.14|2251.64|2253.14|2252.64|2250.76|2250.26|1628
1685632800000|2023-06-01 15:20:00|2252.39|2251.89|2254.17|2252.67|2254.89|2254.39|2252.39|2251.89|2722
1685633100000|2023-06-01 15:25:00|2253.65|2252.15|2254.17|2252.67|2254.7|2253.2|2253.64|2252.14|845
1685633400000|2023-06-01 15:30:00|2254.18|2252.68|2255.09|2253.69|2255.59|2254.19|2253.34|2251.94|167
1685633700000|2023-06-01 15:35:00|2254.96|2253.56|2255.34|2253.94|2255.34|2253.94|2254.84|2253.44|28
1685634000000|2023-06-01 15:40:00|2255.59|2254.19|2255.84|2254.44|2256.96|2255.56|2255.09|2253.69|64
1685634300000|2023-06-01 15:45:00|2255.09|2253.69|2255.34|2253.94|2255.71|2254.31|2254.71|2253.31|3
1685634600000|2023-06-01 15:50:00|2255.46|2254.06|2255.46|2254.06|2256.09|2254.69|2255.46|2254.06|5
1685634900000|2023-06-01 15:55:00|2255.34|2253.94|2255.64|2254.14|2255.64|2254.19|2254.96|2253.56|16
1685635200000|2023-06-01 16:00:00|2255.65|2254.15|2256.18|2254.68|2256.21|2254.71|2255.64|2254.14|0
1685635500000|2023-06-01 16:05:00|2255.67|2254.17|2255.67|2254.17|2255.68|2254.18|2255.65|2254.15|0
1685635800000|2023-06-01 16:10:00|2255.68|2254.18|2255.68|2254.18|2256.2|2254.7|2255.66|2254.16|0
1685636100000|2023-06-01 16:15:00|2256.19|2254.69|2256.72|2255.22|2256.73|2255.23|2255.14|2253.64|0
1685636400000|2023-06-01 16:20:00|2256.73|2255.23|2257.25|2255.75|2258.3|2256.8|2256.72|2255.22|0
1685636700000|2023-06-01 16:25:00|2257.26|2255.76|2257.77|2256.27|2257.78|2256.28|2257.24|2255.74|0
1685637000000|2023-06-01 16:30:00|2257.78|2256.28|2257.25|2255.75|2258.29|2256.79|2257.24|2255.74|2000
1685637300000|2023-06-01 16:35:00|2257.24|2255.74|2257.76|2256.26|2257.78|2256.28|2257.23|2255.73|0
1685637600000|2023-06-01 16:40:00|2257.75|2256.25|2257.22|2255.72|2257.76|2256.26|2257.22|2255.72|0
1685637900000|2023-06-01 16:45:00|2257.21|2255.71|2257.23|2255.73|2257.23|2255.73|2256.16|2254.66|0
1685638200000|2023-06-01 16:50:00|2257.22|2255.72|2257.23|2255.73|2257.24|2255.74|2256.71|2255.21|0
1685638500000|2023-06-01 16:55:00|2257.24|2255.74|2257.66|2256.16|2258.18|2256.68|2257.23|2255.73|0
1685638800000|2023-06-01 17:00:00|2257.67|2256.17|2257.64|2256.14|2258.18|2256.68|2257.64|2256.14|0
1685639100000|2023-06-01 17:05:00|2257.65|2256.15|2257.12|2255.62|2258.18|2256.68|2257.12|2255.62|0
1685639400000|2023-06-01 17:10:00|2257.11|2255.61|2258.17|2256.67|2258.17|2256.67|2257.11|2255.61|0
1685639700000|2023-06-01 17:15:00|2257.65|2256.15|2257.63|2256.13|2258.17|2256.67|2257.12|2255.62|0
1685640000000|2023-06-01 17:20:00|2257.64|2256.14|2257.62|2256.12|2258.69|2257.19|2257.09|2255.59|0
1685640300000|2023-06-01 17:25:00|2257.61|2256.11|2257.62|2256.12|2257.62|2256.12|2256.56|2255.06|0
1685640600000|2023-06-01 17:30:00|2257.61|2256.11|2256.91|2255.41|2257.62|2256.12|2256.9|2255.4|0
1685640900000|2023-06-01 17:35:00|2256.92|2255.42|2256.91|2255.41|2256.92|2255.42|2256.9|2255.4|0
1685641200000|2023-06-01 17:40:00|2256.39|2254.89|2256.92|2255.42|2256.93|2255.43|2256.39|2254.89|0
1685641500000|2023-06-01 17:45:00|2256.93|2255.43|2257.98|2256.48|2257.98|2256.48|2256.93|2255.43|0
1685641800000|2023-06-01 17:50:00|2257.99|2256.49|2258|2256.5|2258|2256.5|2257.46|2255.96|0
1685642100000|2023-06-01 17:55:00|2257.99|2256.49|2258|2256.5|2258.5|2257|2257.97|2256.47|0
1685642400000|2023-06-01 18:00:00|2257.99|2256.49|2257.98|2256.48|2257.99|2256.49|2257.45|2255.95|0
1685642700000|2023-06-01 18:05:00|2257.47|2255.97|2258.01|2256.51|2258.02|2256.52|2257.47|2255.97|0
1685643000000|2023-06-01 18:10:00|2258.02|2256.52|2257.49|2255.99|2258.02|2256.52|2257.49|2255.99|0
1685643300000|2023-06-01 18:15:00|2257.5|2256|2257.48|2255.98|2258.02|2256.52|2257.47|2255.97|0
1685643600000|2023-06-01 18:20:00|2257.49|2255.99|2258.01|2256.51|2258.02|2256.52|2257.49|2255.99|0
1685643900000|2023-06-01 18:25:00|2258|2256.5|2258.01|2256.51|2258.02|2256.52|2257.49|2255.99|0
1685644200000|2023-06-01 18:30:00|2258|2256.5|2257.48|2255.98|2258|2256.5|2257.48|2255.98|0
1685644500000|2023-06-01 18:35:00|2257.49|2255.99|2257.56|2256.06|2258.09|2256.59|2257.03|2255.53|0
1685644800000|2023-06-01 18:40:00|2257.55|2256.05|2257.57|2256.07|2258.09|2256.59|2257.55|2256.05|0
1685645100000|2023-06-01 18:45:00|2257.56|2256.06|2257.58|2256.08|2257.59|2256.09|2257.56|2256.06|0
1685645400000|2023-06-01 18:50:00|2257.59|2256.09|2258.12|2256.62|2258.64|2257.14|2257.58|2256.08|0
1685645700000|2023-06-01 18:55:00|2258.11|2256.61|2258.66|2257.16|2258.66|2257.16|2258.11|2256.61|0
1685646000000|2023-06-01 19:00:00|2259.34|2257.84|2260.42|2258.92|2260.42|2258.92|2259.33|2257.83|0
1685646300000|2023-06-01 19:05:00|2260.43|2258.93|2260.4|2258.9|2260.43|2258.93|2259.89|2258.39|0
1685646600000|2023-06-01 19:10:00|2260.39|2258.89|2260.41|2258.91|2260.92|2259.42|2259.87|2258.37|0
1685646900000|2023-06-01 19:15:00|2260.42|2258.92|2259.89|2258.39|2260.94|2259.44|2259.89|2258.39|0
1685647200000|2023-06-01 19:20:00|2259.88|2258.38|2258.82|2257.32|2259.9|2258.4|2258.82|2257.32|0
1685647500000|2023-06-01 19:25:00|2258.83|2257.33|2258.27|2256.77|2259.34|2257.84|2258.25|2256.75|0
1685647800000|2023-06-01 19:30:00|2258.26|2256.76|2256.67|2255.17|2258.79|2257.29|2256.65|2255.15|0
1685648100000|2023-06-01 19:35:00|2256.66|2255.16|2255.55|2254.05|2256.67|2255.17|2255.54|2254.04|0
1685648400000|2023-06-01 19:40:00|2255.54|2254.04|2256.09|2254.59|2256.1|2254.6|2255.53|2254.03|0
1685648700000|2023-06-01 19:45:00|2256.08|2254.58|2257.69|2256.19|2257.69|2256.19|2255.57|2254.07|0
1685649000000|2023-06-01 19:50:00|2257.67|2256.17|2257.13|2255.63|2257.67|2256.17|2256.08|2254.58|0
1685649300000|2023-06-01 19:55:00|2257.14|2255.64|2257.19|2255.69|2257.67|2256.17|2256.62|2255.12|0
1685649600000|2023-06-01 20:00:00|2257.18|2255.68|2258.12|2256.62|2258.12|2256.62|2256.39|2254.89|0
1685649900000|2023-06-01 20:05:00|2258.13|2256.63|2258.75|2257.25|2258.75|2257.25|2257.86|2256.36|0
1685650200000|2023-06-01 20:10:00|2258.86|2257.36|2258.91|2257.41|2259.43|2257.93|2258.65|2257.15|0
1685650500000|2023-06-01 20:15:00|2258.75|2257.25|2258.12|2256.62|2258.91|2257.41|2257.6|2256.1|0
1685650800000|2023-06-01 20:20:00|2258.18|2256.68|2258.49|2256.99|2258.91|2257.41|2258.12|2256.62|0
1685651100000|2023-06-01 20:25:00|2258.65|2257.15|2258.38|2256.88|2258.65|2257.15|2258.23|2256.73|0
1685651400000|2023-06-01 20:30:00|2258.28|2256.78|2258.65|2257.15|2258.75|2257.25|2258.23|2256.73|0
1685651700000|2023-06-01 20:35:00|2258.64|2257.14|2258.49|2256.99|2258.75|2257.25|2258.49|2256.99|0
1685652000000|2023-06-01 20:40:00|2258.54|2257.04|2259.01|2257.51|2259.17|2257.67|2258.54|2257.04|0
1685652300000|2023-06-01 20:45:00|2258.91|2257.41|2258.75|2257.25|2259.17|2257.67|2258.75|2257.25|0
1685652600000|2023-06-01 20:50:00|2258.76|2257.26|2259.01|2257.51|2259.28|2257.78|2258.76|2257.26|0
1685652900000|2023-06-01 20:55:00|2259.02|2257.52|2259.01|2257.51|2259.17|2257.67|2258.96|2257.46|0
1685653200000|2023-06-01 21:00:00|2258.96|2257.46|2259.01|2257.51|2259.33|2257.83|2258.91|2257.41|0
1685653500000|2023-06-01 21:05:00|2258.86|2257.36|2259.28|2257.78|2259.28|2257.78|2258.86|2257.36|0
1685653800000|2023-06-01 21:10:00|2259.33|2257.83|2260.19|2258.69|2260.24|2258.74|2259.28|2257.78|0
1685654100000|2023-06-01 21:15:00|2260.08|2258.58|2259.97|2258.47|2260.19|2258.69|2259.93|2258.43|0
1685654400000|2023-06-01 21:20:00|2259.96|2258.46|2260.12|2258.62|2260.44|2258.94|2259.86|2258.36|0
1685654700000|2023-06-01 21:25:00|2260.23|2258.73|2259.91|2258.41|2260.49|2258.99|2259.86|2258.36|0
1685655000000|2023-06-01 21:30:00|2259.86|2258.36|2259.65|2258.15|2260.12|2258.62|2259.49|2257.99|0
1685655300000|2023-06-01 21:35:00|2259.6|2258.1|2259.86|2258.36|2259.86|2258.36|2259.6|2258.1|0
1685655600000|2023-06-01 21:40:00|2259.76|2258.26|2259.6|2258.1|2259.86|2258.36|2259.55|2258.05|0
1685655900000|2023-06-01 21:45:00|2259.65|2258.15|2259.6|2258.1|2259.65|2258.15|2259.6|2258.1|0
1685656200000|2023-06-01 21:50:00|2259.65|2258.15|2259.55|2258.05|2259.65|2258.15|2259.49|2257.99|0
1685656500000|2023-06-01 21:55:00|2259.65|2258.15|2259.39|2257.89|2259.65|2258.15|2259.39|2257.89|0
1685656800000|2023-06-01 22:00:00|2259.38|2257.88|2259.34|2257.84|2259.49|2257.99|2258.71|2257.21|0
1685657100000|2023-06-01 22:05:00|2259.33|2257.83|2259.28|2257.78|2259.49|2257.99|2259.23|2257.73|0
1685657400000|2023-06-01 22:10:00|2259.23|2257.73|2258.97|2257.47|2259.34|2257.84|2258.97|2257.47|0
1685657700000|2023-06-01 22:15:00|2259.02|2257.52|2258.97|2257.47|2259.07|2257.57|2258.81|2257.31|0
1685658000000|2023-06-01 22:20:00|2259.02|2257.52|2258.92|2257.42|2259.02|2257.52|2258.81|2257.31|0
1685658300000|2023-06-01 22:25:00|2258.97|2257.47|2258.81|2257.31|2258.97|2257.47|2258.71|2257.21|0
1685658600000|2023-06-01 22:30:00|2258.76|2257.26|2258.81|2257.31|2258.92|2257.42|2258.55|2257.05|0
1685658900000|2023-06-01 22:35:00|2258.76|2257.26|2258.81|2257.31|2258.81|2257.31|2258.71|2257.21|0
1685659200000|2023-06-01 22:40:00|2258.92|2257.42|2258.97|2257.47|2259.02|2257.52|2258.6|2257.1|0
1685659500000|2023-06-01 22:45:00|2258.81|2257.31|2258.8|2257.3|2258.97|2257.47|2258.7|2257.2|0
1685659800000|2023-06-01 22:50:00|2258.81|2257.31|2259.06|2257.56|2259.06|2257.56|2258.7|2257.2|0
1685660100000|2023-06-01 22:55:00|2259.07|2257.57|2259.33|2257.83|2259.33|2257.83|2259.06|2257.56|0
1685660400000|2023-06-01 23:00:00|2259.32|2257.82|2258.8|2257.3|2259.32|2257.82|2258.8|2257.3|0
1685660700000|2023-06-01 23:05:00|2258.91|2257.41|2258.8|2257.3|2258.96|2257.46|2258.8|2257.3|0
1685661000000|2023-06-01 23:10:00|2258.91|2257.41|2258.8|2257.3|2258.96|2257.46|2258.43|2256.93|0
1685661300000|2023-06-01 23:15:00|2258.81|2257.31|2258.96|2257.46|2259.06|2257.56|2258.7|2257.2|0
1685661600000|2023-06-01 23:20:00|2259.01|2257.51|2258.96|2257.46|2259.06|2257.56|2258.8|2257.3|0
1685661900000|2023-06-01 23:25:00|2258.91|2257.41|2258.7|2257.2|2258.91|2257.41|2258.7|2257.2|0
1685662200000|2023-06-01 23:30:00|2258.75|2257.25|2258.8|2257.3|2258.8|2257.3|2258.7|2257.2|0
1685662500000|2023-06-01 23:35:00|2258.75|2257.25|2258.7|2257.2|2258.8|2257.3|2258.7|2257.2|0
1685662800000|2023-06-01 23:40:00|2258.8|2257.3|2258.8|2257.3|2258.96|2257.46|2258.7|2257.2|0
1685663100000|2023-06-01 23:45:00|2258.7|2257.2|2258.17|2256.67|2258.7|2257.2|2258.17|2256.67|0
1685663400000|2023-06-01 23:50:00|2258.23|2256.73|2258.17|2256.67|2258.43|2256.93|2257.91|2256.41|0
1685663700000|2023-06-01 23:55:00|2258.07|2256.57|2258.17|2256.67|2258.28|2256.78|2258.02|2256.52|0
1685577600000|2023-06-01 00:00:00|2241.53|2240.03|2242.16|2240.66|2242.21|2240.71|2240.75|2239.25|0
1685577900000|2023-06-01 00:05:00|2242.06|2240.56|2241.95|2240.45|2242.21|2240.71|2241.69|2240.19|0
1685578200000|2023-06-01 00:10:00|2241.8|2240.3|2241.69|2240.19|2242.06|2240.56|2241.43|2239.93|0
1685578500000|2023-06-01 00:15:00|2241.8|2240.3|2242.15|2240.65|2242.15|2240.65|2241.12|2239.62|0
1685578800000|2023-06-01 00:20:00|2241.64|2240.14|2241.13|2239.63|2242.67|2241.17|2240.61|2239.11|0
1685579100000|2023-06-01 00:25:00|2240.61|2239.11|2241.12|2239.62|2241.13|2239.63|2240.61|2239.11|0
1685579400000|2023-06-01 00:30:00|2241.11|2239.61|2240.61|2239.11|2241.12|2239.62|2240.61|2239.11|0
1685579700000|2023-06-01 00:35:00|2240.6|2239.1|2240.07|2238.57|2240.61|2239.11|2240.06|2238.56|0
1685580000000|2023-06-01 00:40:00|2240.06|2238.56|2238.49|2236.99|2240.06|2238.56|2238.49|2236.99|0
1685580300000|2023-06-01 00:45:00|2238.48|2236.98|2237.96|2236.46|2238.49|2236.99|2237.44|2235.94|0
1685580600000|2023-06-01 00:50:00|2237.95|2236.45|2238.99|2237.49|2239.01|2237.51|2237.95|2236.45|0
1685580900000|2023-06-01 00:55:00|2238.48|2236.98|2238.99|2237.49|2239|2237.5|2238.47|2236.97|0
1685581200000|2023-06-01 01:00:00|2239|2237.5|2239.53|2238.03|2239.53|2238.03|2239|2237.5|0
1685581500000|2023-06-01 01:05:00|2239.52|2238.02|2239.01|2237.51|2239.52|2238.02|2238.48|2236.98|0
1685581800000|2023-06-01 01:10:00|2239.52|2238.02|2239.01|2237.51|2239.52|2238.02|2239|2237.5|0
1685582100000|2023-06-01 01:15:00|2239.52|2238.02|2239.53|2238.03|2239.53|2238.03|2239|2237.5|0
1685582400000|2023-06-01 01:20:00|2240.05|2238.55|2241.09|2239.59|2241.09|2239.59|2240.04|2238.54|0
1685582700000|2023-06-01 01:25:00|2241.6|2240.1|2242.42|2240.92|2245.19|2243.69|2241.09|2239.59|0
1685583000000|2023-06-01 01:30:00|2242.68|2241.18|2242.41|2240.91|2242.94|2241.44|2241.88|2240.38|0
1685583300000|2023-06-01 01:35:00|2242.4|2240.9|2240.58|2239.08|2242.93|2241.43|2240.32|2238.82|0
1685583600000|2023-06-01 01:40:00|2240.32|2238.82|2239.3|2237.8|2240.85|2239.35|2238.78|2237.28|0
1685583900000|2023-06-01 01:45:00|2239.32|2237.82|2238.77|2237.27|2239.81|2238.31|2236.18|2234.68|0
1685584200000|2023-06-01 01:50:00|2238.51|2237.01|2239.28|2237.78|2239.81|2238.31|2236.67|2235.17|0
1685584500000|2023-06-01 01:55:00|2239.29|2237.79|2240.84|2239.34|2240.85|2239.35|2239.28|2237.78|0
1685584800000|2023-06-01 02:00:00|2240.58|2239.08|2241.88|2240.38|2241.89|2240.39|2240.32|2238.82|0
1685585100000|2023-06-01 02:05:00|2241.87|2240.37|2241.87|2240.37|2241.88|2240.38|2240.84|2239.34|0
1685585400000|2023-06-01 02:10:00|2241.88|2240.38|2240.83|2239.33|2242.39|2240.89|2240.57|2239.07|0
1685585700000|2023-06-01 02:15:00|2240.32|2238.82|2239.27|2237.77|2241.36|2239.86|2239.26|2237.76|0
1685586000000|2023-06-01 02:20:00|2239.26|2237.76|2240.38|2238.88|2240.9|2239.4|2238.74|2237.24|0
1685586300000|2023-06-01 02:25:00|2240.37|2238.87|2240.37|2238.87|2240.38|2238.88|2239.85|2238.35|0
1685586600000|2023-06-01 02:30:00|2240.27|2238.77|2241.32|2239.82|2241.32|2239.82|2240.27|2238.77|0
1685586900000|2023-06-01 02:35:00|2241.83|2240.33|2241.83|2240.33|2241.84|2240.34|2241.32|2239.82|0
1685587200000|2023-06-01 02:40:00|2241.32|2239.82|2242.35|2240.85|2242.35|2240.85|2241.31|2239.81|0
1685587500000|2023-06-01 02:45:00|2242.47|2240.97|2241.94|2240.44|2242.47|2240.97|2241.94|2240.44|0
1685587800000|2023-06-01 02:50:00|2241.93|2240.43|2241.42|2239.92|2241.94|2240.44|2240.89|2239.39|0
1685588100000|2023-06-01 02:55:00|2241.41|2239.91|2242.45|2240.95|2242.45|2240.95|2241.41|2239.91|0
1685588400000|2023-06-01 03:00:00|2242.19|2240.69|2242.46|2240.96|2242.46|2240.96|2241.93|2240.43|0
1685588700000|2023-06-01 03:05:00|2242.2|2240.7|2242.47|2240.97|2243.51|2242.01|2241.94|2240.44|0
1685589000000|2023-06-01 03:10:00|2242.46|2240.96|2242.46|2240.96|2242.47|2240.97|2241.95|2240.45|0
1685589300000|2023-06-01 03:15:00|2242.47|2240.97|2242.48|2240.98|2242.48|2240.98|2241.95|2240.45|0
1685589600000|2023-06-01 03:20:00|2242.47|2240.97|2241.45|2239.95|2242.48|2240.98|2241.45|2239.95|0
1685589900000|2023-06-01 03:25:00|2241.44|2239.94|2241.97|2240.47|2241.97|2240.47|2241.44|2239.94|0
1685590200000|2023-06-01 03:30:00|2241.96|2240.46|2242.23|2240.73|2242.5|2241|2241.45|2239.95|0
1685590500000|2023-06-01 03:35:00|2242.48|2240.98|2242.48|2240.98|2242.48|2240.98|2241.96|2240.46|0
1685590800000|2023-06-01 03:40:00|2242.49|2240.99|2242.48|2240.98|2242.49|2240.99|2242.48|2240.98|0
1685591100000|2023-06-01 03:45:00|2242.47|2240.97|2242.01|2240.51|2242.48|2240.98|2241.95|2240.45|0
1685591400000|2023-06-01 03:50:00|2242.02|2240.52|2242.25|2240.75|2242.53|2241.03|2241.73|2240.23|0
1685591700000|2023-06-01 03:55:00|2242.26|2240.76|2242.78|2241.28|2242.79|2241.29|2242.25|2240.75|0
1685592000000|2023-06-01 04:00:00|2242.77|2241.27|2242.26|2240.76|2242.78|2241.28|2242.26|2240.76|0
1685592300000|2023-06-01 04:05:00|2242.27|2240.77|2243.18|2241.68|2243.7|2242.2|2242.27|2240.77|0
1685592600000|2023-06-01 04:10:00|2243.7|2242.2|2243.2|2241.7|2243.7|2242.2|2243.18|2241.68|0
1685592900000|2023-06-01 04:15:00|2243.21|2241.71|2244.49|2242.99|2244.86|2243.36|2243.2|2241.7|0
1685593200000|2023-06-01 04:20:00|2244.54|2243.04|2244.84|2243.34|2244.84|2243.34|2244.02|2242.52|0
1685593500000|2023-06-01 04:25:00|2244.83|2243.33|2245.43|2243.93|2245.94|2244.44|2244.83|2243.33|0
1685593800000|2023-06-01 04:30:00|2245.94|2244.44|2245.16|2243.66|2245.95|2244.45|2245.15|2243.65|0
1685594100000|2023-06-01 04:35:00|2245.13|2243.63|2246.53|2245.03|2246.53|2245.03|2245.12|2243.62|0
1685594400000|2023-06-01 04:40:00|2246.52|2245.02|2246.01|2244.51|2246.53|2245.03|2246.01|2244.51|0
1685594700000|2023-06-01 04:45:00|2246|2244.5|2243.99|2242.49|2246|2244.5|2243.99|2242.49|0
1685595000000|2023-06-01 04:50:00|2244|2242.5|2244.49|2242.99|2244.81|2243.31|2243.99|2242.49|0
1685595300000|2023-06-01 04:55:00|2244.5|2243|2244.49|2242.99|2244.5|2243|2244.49|2242.99|0
1685595600000|2023-06-01 05:00:00|2244.5|2243|2245.01|2243.51|2245.03|2243.53|2244.49|2242.99|0
1685595900000|2023-06-01 05:05:00|2245.02|2243.52|2245.54|2244.04|2245.54|2244.04|2245.02|2243.52|0
1685596200000|2023-06-01 05:10:00|2245.53|2244.03|2245.32|2243.82|2245.57|2244.07|2245.02|2243.52|0
1685596500000|2023-06-01 05:15:00|2245.57|2244.07|2245.04|2243.54|2245.57|2244.07|2245.04|2243.54|0
1685596800000|2023-06-01 05:20:00|2245.05|2243.55|2245.56|2244.06|2245.57|2244.07|2245.04|2243.54|0
1685597100000|2023-06-01 05:25:00|2245.82|2244.32|2246.59|2245.09|2246.59|2245.09|2245.56|2244.06|0
1685597400000|2023-06-01 05:30:00|2246.6|2245.1|2246.07|2244.57|2246.6|2245.1|2246.07|2244.57|0
1685597700000|2023-06-01 05:35:00|2245.55|2244.05|2246.08|2244.58|2246.09|2244.59|2245.55|2244.05|0
1685598000000|2023-06-01 05:40:00|2246.09|2244.59|2246.07|2244.57|2246.6|2245.1|2246.07|2244.57|0
1685598300000|2023-06-01 05:45:00|2246.08|2244.58|2245.57|2244.07|2246.6|2245.1|2245.56|2244.06|0
1685598600000|2023-06-01 05:50:00|2245.56|2244.06|2246.08|2244.58|2246.08|2244.58|2245.56|2244.06|0
1685598900000|2023-06-01 05:55:00|2246.07|2244.57|2246.04|2244.54|2246.07|2244.57|2245.52|2244.02|0
1685599200000|2023-06-01 06:00:00|2246.03|2244.53|2246.04|2244.54|2246.04|2244.54|2242.95|2241.45|0
1685599500000|2023-06-01 06:05:00|2246.03|2244.53|2246.56|2245.06|2247.08|2245.58|2246.03|2244.53|0
1685599800000|2023-06-01 06:10:00|2246.54|2245.04|2247.75|2246.25|2247.75|2246.25|2246.29|2244.79|0
1685600100000|2023-06-01 06:15:00|2247.24|2245.74|2246.71|2245.21|2247.24|2245.74|2246.71|2245.21|0
1685600400000|2023-06-01 06:20:00|2246.72|2245.22|2246.31|2244.81|2246.83|2245.33|2245.17|2243.67|0
1685600700000|2023-06-01 06:25:00|2246.3|2244.8|2246.57|2245.07|2246.82|2245.32|2245.79|2244.29|0
1685601000000|2023-06-01 06:30:00|2246.82|2245.32|2250.05|2248.65|2250.3|2248.9|2246.31|2244.81|7
1685601300000|2023-06-01 06:35:00|2250.17|2248.77|2250.8|2249.4|2250.8|2249.4|2250.17|2248.77|51
1685601600000|2023-06-01 06:40:00|2250.55|2249.15|2251.92|2250.52|2252.05|2250.65|2250.55|2249.15|60
1685601900000|2023-06-01 06:45:00|2252.05|2250.65|2250.17|2248.77|2252.05|2250.65|2249.42|2248.02|90
1685602200000|2023-06-01 06:50:00|2250.3|2248.9|2250.8|2249.4|2250.8|2249.4|2249.8|2248.4|67
1685602800000|2023-06-01 07:00:00|2246.67|2245.27|2251.05|2249.65|2251.67|2250.27|2245.8|2244.4|4548
1685603100000|2023-06-01 07:05:00|2250.92|2249.52|2251.3|2249.9|2253.3|2251.9|2249.8|2248.4|2323
1685603400000|2023-06-01 07:10:00|2251.17|2249.77|2251.8|2250.4|2252.3|2250.9|2248.8|2247.4|1610
1685603700000|2023-06-01 07:15:00|2252.05|2250.65|2249.05|2247.65|2252.92|2251.52|2248.67|2247.27|1943
1685604000000|2023-06-01 07:20:00|2249.3|2247.9|2249.55|2248.15|2250.8|2249.4|2247.3|2245.9|1633
1685604300000|2023-06-01 07:25:00|2249.42|2248.02|2250.8|2249.4|2251.05|2249.65|2247.3|2245.9|1088
1685604600000|2023-06-01 07:30:00|2250.92|2249.52|2251.05|2249.65|2253.17|2251.77|2250.3|2248.9|1973
1685604900000|2023-06-01 07:35:00|2250.92|2249.52|2250.3|2248.9|2251.8|2250.4|2249.8|2248.4|818
1685605200000|2023-06-01 07:40:00|2250.17|2248.77|2252.55|2251.15|2253.05|2251.65|2250.05|2248.65|1066
1685605500000|2023-06-01 07:45:00|2252.3|2250.9|2251.74|2250.34|2253.55|2252.15|2250.92|2249.52|689
1685605800000|2023-06-01 07:50:00|2251.79|2250.39|2252.41|2251.01|2252.54|2251.14|2250.29|2248.89|656
1685606100000|2023-06-01 07:55:00|2252.54|2251.14|2252.04|2250.64|2252.54|2251.14|2250.79|2249.39|394
1685606400000|2023-06-01 08:00:00|2252.29|2250.89|2250.79|2249.39|2253.04|2251.64|2250.04|2248.64|754
1685606700000|2023-06-01 08:05:00|2250.66|2249.26|2251.79|2250.39|2251.79|2250.39|2248.79|2247.39|847
1685607000000|2023-06-01 08:10:00|2252.04|2250.64|2252.91|2251.51|2253.04|2251.64|2250.79|2249.39|519
1685607300000|2023-06-01 08:15:00|2253.04|2251.64|2251.54|2250.14|2253.04|2251.64|2250.79|2249.39|540
1685607600000|2023-06-01 08:20:00|2251.41|2250.01|2252.54|2251.14|2252.54|2251.14|2250.54|2249.14|451
1685607900000|2023-06-01 08:25:00|2252.79|2251.39|2253.29|2251.89|2253.54|2252.14|2252.04|2250.64|397
1685608200000|2023-06-01 08:30:00|2253.54|2252.14|2253.79|2252.39|2254.54|2253.14|2253.29|2251.89|548
1685608500000|2023-06-01 08:35:00|2253.66|2252.26|2255.04|2253.64|2255.79|2254.39|2253.54|2252.14|649
1685608800000|2023-06-01 08:40:00|2254.91|2253.51|2253.79|2252.39|2255.04|2253.64|2253.16|2251.76|490
1685609100000|2023-06-01 08:45:00|2253.66|2252.26|2255.04|2253.64|2255.04|2253.64|2253.04|2251.64|282
1685609400000|2023-06-01 08:50:00|2254.79|2253.39|2255.79|2254.39|2256.16|2254.76|2254.54|2253.14|431
1685609700000|2023-06-01 08:55:00|2255.91|2254.51|2257.16|2255.76|2258.04|2256.64|2255.91|2254.51|724
1685610000000|2023-06-01 09:00:00|2257.04|2255.64|2257.29|2255.89|2258.04|2256.64|2255.54|2254.14|652
1685610300000|2023-06-01 09:05:00|2257.54|2256.14|2256.29|2254.89|2257.79|2256.39|2255.54|2254.14|525
1685610600000|2023-06-01 09:10:00|2256.54|2255.14|2255.04|2253.64|2256.54|2255.14|2255.04|2253.64|467
1685610900000|2023-06-01 09:15:00|2254.91|2253.51|2254.29|2252.89|2255.04|2253.64|2254.29|2252.89|771
1685611200000|2023-06-01 09:20:00|2254.16|2252.76|2254.16|2252.76|2254.79|2253.39|2253.66|2252.26|410
1685611500000|2023-06-01 09:25:00|2254.04|2252.64|2254.29|2252.89|2255.29|2253.89|2253.79|2252.39|411
1685611800000|2023-06-01 09:30:00|2254.04|2252.64|2253.29|2251.89|2254.29|2252.89|2253.04|2251.64|384
1685612100000|2023-06-01 09:35:00|2253.04|2251.64|2252.04|2250.64|2253.16|2251.76|2251.79|2250.39|361
1685612400000|2023-06-01 09:40:00|2251.79|2250.39|2254.04|2252.64|2254.29|2252.89|2251.79|2250.39|319
1685612700000|2023-06-01 09:45:00|2254.16|2252.76|2253.04|2251.64|2254.79|2253.39|2253.04|2251.64|369
1685613000000|2023-06-01 09:50:00|2253.29|2251.89|2253.29|2251.89|2253.29|2251.89|2252.29|2250.89|288
1685613300000|2023-06-01 09:55:00|2253.16|2251.76|2253.54|2252.14|2253.54|2252.14|2252.29|2250.89|328
1685613600000|2023-06-01 10:00:00|2253.29|2251.89|2253.54|2252.14|2253.54|2252.14|2252.79|2251.39|301
1685613900000|2023-06-01 10:05:00|2253.41|2252.01|2254.04|2252.64|2254.29|2252.89|2252.79|2251.39|313
1685614200000|2023-06-01 10:10:00|2253.91|2252.51|2254.54|2253.14|2254.54|2253.14|2253.29|2251.89|322
1685614500000|2023-06-01 10:15:00|2254.41|2253.01|2254.54|2253.14|2254.54|2253.14|2253.79|2252.39|502
1685614800000|2023-06-01 10:20:00|2254.29|2252.89|2254.04|2252.64|2254.79|2253.39|2254.04|2252.64|549
1685615100000|2023-06-01 10:25:00|2253.91|2252.51|2254.04|2252.64|2254.29|2252.89|2253.54|2252.14|340
1685615400000|2023-06-01 10:30:00|2253.91|2252.51|2254.79|2253.39|2255.41|2254.01|2253.79|2252.39|433
1685615700000|2023-06-01 10:35:00|2254.54|2253.14|2253.79|2252.39|2254.54|2253.14|2253.29|2251.89|266
1685616000000|2023-06-01 10:40:00|2253.66|2252.26|2254.29|2252.89|2254.29|2252.89|2253.29|2251.89|239
1685616300000|2023-06-01 10:45:00|2254.41|2253.01|2255.04|2253.64|2255.16|2253.76|2254.41|2253.01|208
1685616600000|2023-06-01 10:50:00|2255.29|2253.89|2256.29|2254.89|2256.29|2254.89|2255.04|2253.64|376
1685616900000|2023-06-01 10:55:00|2256.04|2254.64|2255.54|2254.14|2256.54|2255.14|2255.54|2254.14|426
1685617200000|2023-06-01 11:00:00|2255.29|2253.89|2254.54|2253.14|2255.54|2254.14|2254.54|2253.14|503
1685617500000|2023-06-01 11:05:00|2254.66|2253.26|2253.29|2251.89|2254.79|2253.39|2253.16|2251.76|310
1685617800000|2023-06-01 11:10:00|2253.16|2251.76|2254.29|2252.89|2254.29|2252.89|2253.04|2251.64|261
1685618100000|2023-06-01 11:15:00|2254.16|2252.76|2253.79|2252.39|2254.16|2252.76|2253.79|2252.39|163
1685618400000|2023-06-01 11:20:00|2253.66|2252.26|2252.54|2251.14|2253.79|2252.39|2252.29|2250.89|269
1685618700000|2023-06-01 11:25:00|2252.41|2251.01|2250.59|2250.09|2252.54|2251.14|2250.59|2249.39|342
1685619000000|2023-06-01 11:30:00|2250.46|2249.96|2249.59|2249.09|2250.84|2250.34|2249.59|2249.09|333
1685619300000|2023-06-01 11:35:00|2249.46|2248.96|2248.59|2248.09|2249.46|2248.96|2248.21|2247.71|468
1685619600000|2023-06-01 11:40:00|2248.84|2248.34|2248.84|2248.34|2249.34|2248.84|2248.34|2247.84|395
1685619900000|2023-06-01 11:45:00|2248.59|2248.09|2247.59|2247.09|2249.09|2248.59|2247.09|2246.59|414
1685620200000|2023-06-01 11:50:00|2247.34|2246.84|2248.09|2247.59|2248.34|2247.84|2247.34|2246.84|450
1685620500000|2023-06-01 11:55:00|2248.34|2247.84|2246.71|2246.21|2248.34|2247.84|2246.09|2245.59|636
1685620800000|2023-06-01 12:00:00|2246.59|2246.09|2246.96|2246.46|2248.09|2247.59|2246.59|2246.09|545
1685621100000|2023-06-01 12:05:00|2246.84|2246.34|2243.71|2243.21|2247.09|2246.59|2243.59|2243.09|762
1685621400000|2023-06-01 12:10:00|2243.84|2243.34|2243.46|2242.96|2244.84|2244.34|2243.46|2242.96|595
1685621700000|2023-06-01 12:15:00|2243.59|2243.09|2243.34|2242.84|2244.09|2243.59|2242.09|2241.59|812
1685622000000|2023-06-01 12:20:00|2243.09|2242.59|2244.84|2244.34|2245.09|2244.59|2242.84|2242.34|665
1685622300000|2023-06-01 12:25:00|2245.09|2244.59|2243.96|2243.46|2245.59|2245.09|2243.46|2242.96|451
1685622600000|2023-06-01 12:30:00|2243.84|2243.34|2244.21|2243.71|2246.21|2245.71|2243.71|2243.21|713
1685622900000|2023-06-01 12:35:00|2244.34|2243.84|2241.84|2241.34|2244.46|2243.96|2241.21|2240.71|526
1685623200000|2023-06-01 12:40:00|2241.71|2241.21|2242.84|2242.34|2242.96|2242.46|2240.84|2240.34|529
1685623500000|2023-06-01 12:45:00|2242.71|2242.21|2240.84|2240.34|2243.09|2242.59|2240.59|2240.09|620
1685623800000|2023-06-01 12:50:00|2240.71|2240.21|2238.84|2238.34|2240.84|2240.34|2238.84|2238.34|708
1685624100000|2023-06-01 12:55:00|2238.59|2238.09|2241.09|2240.59|2241.34|2240.84|2238.59|2238.09|709
1685624400000|2023-06-01 13:00:00|2240.84|2240.34|2240.84|2240.34|2241.71|2241.21|2240.34|2239.84|635
1685624700000|2023-06-01 13:05:00|2241.09|2240.59|2241.46|2240.96|2241.96|2241.46|2239.84|2239.34|685
1685625000000|2023-06-01 13:10:00|2241.34|2240.84|2242.84|2242.34|2243.71|2243.21|2241.34|2240.84|542
1685625300000|2023-06-01 13:15:00|2242.96|2242.46|2243.34|2242.84|2243.84|2243.34|2242.34|2241.84|500
1685625600000|2023-06-01 13:20:00|2243.09|2242.59|2244.59|2244.09|2244.84|2244.34|2243.09|2242.59|459
1685625900000|2023-06-01 13:25:00|2244.46|2243.96|2245.34|2244.84|2245.34|2244.84|2244.09|2243.59|599
1685626200000|2023-06-01 13:30:00|2245.59|2245.09|2244.09|2243.59|2245.84|2245.34|2242.59|2242.09|1141
1685626500000|2023-06-01 13:35:00|2244.21|2243.71|2246.84|2246.34|2247.09|2246.59|2244.09|2243.59|773
1685626800000|2023-06-01 13:40:00|2246.71|2246.21|2242.84|2242.34|2246.71|2246.21|2242.34|2241.84|780
1685627100000|2023-06-01 13:45:00|2242.59|2242.09|2242.09|2241.59|2243.59|2243.09|2241.59|2241.09|1557
1685627400000|2023-06-01 13:50:00|2242.34|2241.84|2241.59|2241.09|2242.71|2242.21|2240.21|2239.71|1260
1685627700000|2023-06-01 13:55:00|2241.71|2241.21|2240.46|2239.96|2242.34|2241.84|2240.21|2239.71|684
1685628000000|2023-06-01 14:00:00|2241.84|2241.34|2246.21|2245.71|2247.34|2246.84|2241.09|2240.59|1367
1685628300000|2023-06-01 14:05:00|2246.09|2245.59|2244.84|2244.34|2246.84|2246.34|2244.84|2244.34|681
1685628600000|2023-06-01 14:10:00|2244.89|2244.39|2247.39|2246.89|2247.64|2247.14|2244.51|2244.01|675
1685628900000|2023-06-01 14:15:00|2247.14|2246.64|2246.39|2245.89|2247.64|2247.14|2245.39|2244.89|693
1685629200000|2023-06-01 14:20:00|2246.51|2246.01|2244.39|2243.89|2246.51|2246.01|2244.14|2243.64|640
1685629500000|2023-06-01 14:25:00|2244.51|2244.01|2246.14|2245.64|2246.26|2245.76|2243.39|2242.89|643
1685629800000|2023-06-01 14:30:00|2245.89|2245.39|2247.14|2246.64|2247.14|2246.64|2245.14|2244.64|606
1685630100000|2023-06-01 14:35:00|2247.01|2246.51|2247.89|2247.39|2248.39|2247.89|2246.89|2246.39|1331
1685630400000|2023-06-01 14:40:00|2248.14|2247.64|2252.39|2251.89|2252.39|2251.89|2248.14|2247.64|1569
1685630700000|2023-06-01 14:45:00|2252.14|2251.64|2253.89|2253.39|2254.64|2254.14|2252.14|2251.64|1232
1685631000000|2023-06-01 14:50:00|2254.14|2253.64|2253.89|2253.39|2254.64|2254.14|2252.89|2252.39|924
1685631300000|2023-06-01 14:55:00|2254.14|2253.64|2254.14|2253.64|2254.64|2254.14|2253.39|2252.89|885
1685631600000|2023-06-01 15:00:00|2254.39|2253.89|2251.89|2251.39|2254.39|2253.89|2251.64|2251.14|1719
1685631900000|2023-06-01 15:05:00|2252.14|2251.64|2250.89|2250.39|2253.14|2252.64|2250.89|2250.39|2049
1685632200000|2023-06-01 15:10:00|2250.64|2250.14|2250.64|2250.14|2251.89|2251.39|2250.14|2249.64|2116
1685632500000|2023-06-01 15:15:00|2250.76|2250.26|2252.14|2251.64|2253.14|2252.64|2250.76|2250.26|1628
1685632800000|2023-06-01 15:20:00|2252.39|2251.89|2254.17|2252.67|2254.89|2254.39|2252.39|2251.89|2722
1685633100000|2023-06-01 15:25:00|2253.65|2252.15|2254.17|2252.67|2254.7|2253.2|2253.64|2252.14|845
1685633400000|2023-06-01 15:30:00|2254.18|2252.68|2255.09|2253.69|2255.59|2254.19|2253.34|2251.94|167
1685633700000|2023-06-01 15:35:00|2254.96|2253.56|2255.34|2253.94|2255.34|2253.94|2254.84|2253.44|28
1685634000000|2023-06-01 15:40:00|2255.59|2254.19|2255.84|2254.44|2256.96|2255.56|2255.09|2253.69|64
1685634300000|2023-06-01 15:45:00|2255.09|2253.69|2255.34|2253.94|2255.71|2254.31|2254.71|2253.31|3
1685634600000|2023-06-01 15:50:00|2255.46|2254.06|2255.46|2254.06|2256.09|2254.69|2255.46|2254.06|5
1685634900000|2023-06-01 15:55:00|2255.34|2253.94|2255.64|2254.14|2255.64|2254.19|2254.96|2253.56|16
1685635200000|2023-06-01 16:00:00|2255.65|2254.15|2256.18|2254.68|2256.21|2254.71|2255.64|2254.14|0
1685635500000|2023-06-01 16:05:00|2255.67|2254.17|2255.67|2254.17|2255.68|2254.18|2255.65|2254.15|0
1685635800000|2023-06-01 16:10:00|2255.68|2254.18|2255.68|2254.18|2256.2|2254.7|2255.66|2254.16|0
1685636100000|2023-06-01 16:15:00|2256.19|2254.69|2256.72|2255.22|2256.73|2255.23|2255.14|2253.64|0
1685636400000|2023-06-01 16:20:00|2256.73|2255.23|2257.25|2255.75|2258.3|2256.8|2256.72|2255.22|0
1685636700000|2023-06-01 16:25:00|2257.26|2255.76|2257.77|2256.27|2257.78|2256.28|2257.24|2255.74|0
1685637000000|2023-06-01 16:30:00|2257.78|2256.28|2257.25|2255.75|2258.29|2256.79|2257.24|2255.74|2000
1685637300000|2023-06-01 16:35:00|2257.24|2255.74|2257.76|2256.26|2257.78|2256.28|2257.23|2255.73|0
1685637600000|2023-06-01 16:40:00|2257.75|2256.25|2257.22|2255.72|2257.76|2256.26|2257.22|2255.72|0
1685637900000|2023-06-01 16:45:00|2257.21|2255.71|2257.23|2255.73|2257.23|2255.73|2256.16|2254.66|0
1685638200000|2023-06-01 16:50:00|2257.22|2255.72|2257.23|2255.73|2257.24|2255.74|2256.71|2255.21|0
1685638500000|2023-06-01 16:55:00|2257.24|2255.74|2257.66|2256.16|2258.18|2256.68|2257.23|2255.73|0
1685638800000|2023-06-01 17:00:00|2257.67|2256.17|2257.64|2256.14|2258.18|2256.68|2257.64|2256.14|0
1685639100000|2023-06-01 17:05:00|2257.65|2256.15|2257.12|2255.62|2258.18|2256.68|2257.12|2255.62|0
1685639400000|2023-06-01 17:10:00|2257.11|2255.61|2258.17|2256.67|2258.17|2256.67|2257.11|2255.61|0
1685639700000|2023-06-01 17:15:00|2257.65|2256.15|2257.63|2256.13|2258.17|2256.67|2257.12|2255.62|0
1685640000000|2023-06-01 17:20:00|2257.64|2256.14|2257.62|2256.12|2258.69|2257.19|2257.09|2255.59|0
1685640300000|2023-06-01 17:25:00|2257.61|2256.11|2257.62|2256.12|2257.62|2256.12|2256.56|2255.06|0
1685640600000|2023-06-01 17:30:00|2257.61|2256.11|2256.91|2255.41|2257.62|2256.12|2256.9|2255.4|0
1685640900000|2023-06-01 17:35:00|2256.92|2255.42|2256.91|2255.41|2256.92|2255.42|2256.9|2255.4|0
1685641200000|2023-06-01 17:40:00|2256.39|2254.89|2256.92|2255.42|2256.93|2255.43|2256.39|2254.89|0
1685641500000|2023-06-01 17:45:00|2256.93|2255.43|2257.98|2256.48|2257.98|2256.48|2256.93|2255.43|0
1685641800000|2023-06-01 17:50:00|2257.99|2256.49|2258|2256.5|2258|2256.5|2257.46|2255.96|0
1685642100000|2023-06-01 17:55:00|2257.99|2256.49|2258|2256.5|2258.5|2257|2257.97|2256.47|0
1685642400000|2023-06-01 18:00:00|2257.99|2256.49|2257.98|2256.48|2257.99|2256.49|2257.45|2255.95|0
1685642700000|2023-06-01 18:05:00|2257.47|2255.97|2258.01|2256.51|2258.02|2256.52|2257.47|2255.97|0
1685643000000|2023-06-01 18:10:00|2258.02|2256.52|2257.49|2255.99|2258.02|2256.52|2257.49|2255.99|0
1685643300000|2023-06-01 18:15:00|2257.5|2256|2257.48|2255.98|2258.02|2256.52|2257.47|2255.97|0
1685643600000|2023-06-01 18:20:00|2257.49|2255.99|2258.01|2256.51|2258.02|2256.52|2257.49|2255.99|0
1685643900000|2023-06-01 18:25:00|2258|2256.5|2258.01|2256.51|2258.02|2256.52|2257.49|2255.99|0
1685644200000|2023-06-01 18:30:00|2258|2256.5|2257.48|2255.98|2258|2256.5|2257.48|2255.98|0
1685644500000|2023-06-01 18:35:00|2257.49|2255.99|2257.56|2256.06|2258.09|2256.59|2257.03|2255.53|0
1685644800000|2023-06-01 18:40:00|2257.55|2256.05|2257.57|2256.07|2258.09|2256.59|2257.55|2256.05|0
1685645100000|2023-06-01 18:45:00|2257.56|2256.06|2257.58|2256.08|2257.59|2256.09|2257.56|2256.06|0
1685645400000|2023-06-01 18:50:00|2257.59|2256.09|2258.12|2256.62|2258.64|2257.14|2257.58|2256.08|0
1685645700000|2023-06-01 18:55:00|2258.11|2256.61|2258.66|2257.16|2258.66|2257.16|2258.11|2256.61|0
1685646000000|2023-06-01 19:00:00|2259.34|2257.84|2260.42|2258.92|2260.42|2258.92|2259.33|2257.83|0
1685646300000|2023-06-01 19:05:00|2260.43|2258.93|2260.4|2258.9|2260.43|2258.93|2259.89|2258.39|0
1685646600000|2023-06-01 19:10:00|2260.39|2258.89|2260.41|2258.91|2260.92|2259.42|2259.87|2258.37|0
1685646900000|2023-06-01 19:15:00|2260.42|2258.92|2259.89|2258.39|2260.94|2259.44|2259.89|2258.39|0
1685647200000|2023-06-01 19:20:00|2259.88|2258.38|2258.82|2257.32|2259.9|2258.4|2258.82|2257.32|0
1685647500000|2023-06-01 19:25:00|2258.83|2257.33|2258.27|2256.77|2259.34|2257.84|2258.25|2256.75|0
1685647800000|2023-06-01 19:30:00|2258.26|2256.76|2256.67|2255.17|2258.79|2257.29|2256.65|2255.15|0
1685648100000|2023-06-01 19:35:00|2256.66|2255.16|2255.55|2254.05|2256.67|2255.17|2255.54|2254.04|0
1685648400000|2023-06-01 19:40:00|2255.54|2254.04|2256.09|2254.59|2256.1|2254.6|2255.53|2254.03|0
1685648700000|2023-06-01 19:45:00|2256.08|2254.58|2257.69|2256.19|2257.69|2256.19|2255.57|2254.07|0
1685649000000|2023-06-01 19:50:00|2257.67|2256.17|2257.13|2255.63|2257.67|2256.17|2256.08|2254.58|0
1685649300000|2023-06-01 19:55:00|2257.14|2255.64|2257.19|2255.69|2257.67|2256.17|2256.62|2255.12|0
1685649600000|2023-06-01 20:00:00|2257.18|2255.68|2258.12|2256.62|2258.12|2256.62|2256.39|2254.89|0
1685649900000|2023-06-01 20:05:00|2258.13|2256.63|2258.75|2257.25|2258.75|2257.25|2257.86|2256.36|0
1685650200000|2023-06-01 20:10:00|2258.86|2257.36|2258.91|2257.41|2259.43|2257.93|2258.65|2257.15|0
1685650500000|2023-06-01 20:15:00|2258.75|2257.25|2258.12|2256.62|2258.91|2257.41|2257.6|2256.1|0
1685650800000|2023-06-01 20:20:00|2258.18|2256.68|2258.49|2256.99|2258.91|2257.41|2258.12|2256.62|0
1685651100000|2023-06-01 20:25:00|2258.65|2257.15|2258.38|2256.88|2258.65|2257.15|2258.23|2256.73|0
1685651400000|2023-06-01 20:30:00|2258.28|2256.78|2258.65|2257.15|2258.75|2257.25|2258.23|2256.73|0
1685651700000|2023-06-01 20:35:00|2258.64|2257.14|2258.49|2256.99|2258.75|2257.25|2258.49|2256.99|0
1685652000000|2023-06-01 20:40:00|2258.54|2257.04|2259.01|2257.51|2259.17|2257.67|2258.54|2257.04|0
1685652300000|2023-06-01 20:45:00|2258.91|2257.41|2258.75|2257.25|2259.17|2257.67|2258.75|2257.25|0
1685652600000|2023-06-01 20:50:00|2258.76|2257.26|2259.01|2257.51|2259.28|2257.78|2258.76|2257.26|0
1685652900000|2023-06-01 20:55:00|2259.02|2257.52|2259.01|2257.51|2259.17|2257.67|2258.96|2257.46|0
1685653200000|2023-06-01 21:00:00|2258.96|2257.46|2259.01|2257.51|2259.33|2257.83|2258.91|2257.41|0
1685653500000|2023-06-01 21:05:00|2258.86|2257.36|2259.28|2257.78|2259.28|2257.78|2258.86|2257.36|0
1685653800000|2023-06-01 21:10:00|2259.33|2257.83|2260.19|2258.69|2260.24|2258.74|2259.28|2257.78|0
1685654100000|2023-06-01 21:15:00|2260.08|2258.58|2259.97|2258.47|2260.19|2258.69|2259.93|2258.43|0
1685654400000|2023-06-01 21:20:00|2259.96|2258.46|2260.12|2258.62|2260.44|2258.94|2259.86|2258.36|0
1685654700000|2023-06-01 21:25:00|2260.23|2258.73|2259.91|2258.41|2260.49|2258.99|2259.86|2258.36|0
1685655000000|2023-06-01 21:30:00|2259.86|2258.36|2259.65|2258.15|2260.12|2258.62|2259.49|2257.99|0
1685655300000|2023-06-01 21:35:00|2259.6|2258.1|2259.86|2258.36|2259.86|2258.36|2259.6|2258.1|0
1685655600000|2023-06-01 21:40:00|2259.76|2258.26|2259.6|2258.1|2259.86|2258.36|2259.55|2258.05|0
1685655900000|2023-06-01 21:45:00|2259.65|2258.15|2259.6|2258.1|2259.65|2258.15|2259.6|2258.1|0
1685656200000|2023-06-01 21:50:00|2259.65|2258.15|2259.55|2258.05|2259.65|2258.15|2259.49|2257.99|0
1685656500000|2023-06-01 21:55:00|2259.65|2258.15|2259.39|2257.89|2259.65|2258.15|2259.39|2257.89|0
1685656800000|2023-06-01 22:00:00|2259.38|2257.88|2259.34|2257.84|2259.49|2257.99|2258.71|2257.21|0
1685657100000|2023-06-01 22:05:00|2259.33|2257.83|2259.28|2257.78|2259.49|2257.99|2259.23|2257.73|0
1685657400000|2023-06-01 22:10:00|2259.23|2257.73|2258.97|2257.47|2259.34|2257.84|2258.97|2257.47|0
1685657700000|2023-06-01 22:15:00|2259.02|2257.52|2258.97|2257.47|2259.07|2257.57|2258.81|2257.31|0
1685658000000|2023-06-01 22:20:00|2259.02|2257.52|2258.92|2257.42|2259.02|2257.52|2258.81|2257.31|0
1685658300000|2023-06-01 22:25:00|2258.97|2257.47|2258.81|2257.31|2258.97|2257.47|2258.71|2257.21|0
1685658600000|2023-06-01 22:30:00|2258.76|2257.26|2258.81|2257.31|2258.92|2257.42|2258.55|2257.05|0
1685658900000|2023-06-01 22:35:00|2258.76|2257.26|2258.81|2257.31|2258.81|2257.31|2258.71|2257.21|0
1685659200000|2023-06-01 22:40:00|2258.92|2257.42|2258.97|2257.47|2259.02|2257.52|2258.6|2257.1|0
1685659500000|2023-06-01 22:45:00|2258.81|2257.31|2258.8|2257.3|2258.97|2257.47|2258.7|2257.2|0
1685659800000|2023-06-01 22:50:00|2258.81|2257.31|2259.06|2257.56|2259.06|2257.56|2258.7|2257.2|0
1685660100000|2023-06-01 22:55:00|2259.07|2257.57|2259.33|2257.83|2259.33|2257.83|2259.06|2257.56|0
1685660400000|2023-06-01 23:00:00|2259.32|2257.82|2258.8|2257.3|2259.32|2257.82|2258.8|2257.3|0
1685660700000|2023-06-01 23:05:00|2258.91|2257.41|2258.8|2257.3|2258.96|2257.46|2258.8|2257.3|0
1685661000000|2023-06-01 23:10:00|2258.91|2257.41|2258.8|2257.3|2258.96|2257.46|2258.43|2256.93|0
1685661300000|2023-06-01 23:15:00|2258.81|2257.31|2258.96|2257.46|2259.06|2257.56|2258.7|2257.2|0
1685661600000|2023-06-01 23:20:00|2259.01|2257.51|2258.96|2257.46|2259.06|2257.56|2258.8|2257.3|0
1685661900000|2023-06-01 23:25:00|2258.91|2257.41|2258.7|2257.2|2258.91|2257.41|2258.7|2257.2|0
1685662200000|2023-06-01 23:30:00|2258.75|2257.25|2258.8|2257.3|2258.8|2257.3|2258.7|2257.2|0
1685662500000|2023-06-01 23:35:00|2258.75|2257.25|2258.7|2257.2|2258.8|2257.3|2258.7|2257.2|0
1685662800000|2023-06-01 23:40:00|2258.8|2257.3|2258.8|2257.3|2258.96|2257.46|2258.7|2257.2|0
1685663100000|2023-06-01 23:45:00|2258.7|2257.2|2258.17|2256.67|2258.7|2257.2|2258.17|2256.67|0
1685663400000|2023-06-01 23:50:00|2258.23|2256.73|2258.17|2256.67|2258.43|2256.93|2257.91|2256.41|0
1685663700000|2023-06-01 23:55:00|2258.07|2256.57|2258.17|2256.67|2258.28|2256.78|2258.02|2256.52|0
1685664000000|2023-06-02 00:00:00|2258.02|2256.52|2257.91|2256.41|2258.28|2256.78|2257.75|2256.25|0
1685664300000|2023-06-02 00:05:00|2258.02|2256.52|2258.17|2256.67|2258.43|2256.93|2257.91|2256.41|0
1685664600000|2023-06-02 00:10:00|2258.18|2256.68|2257.66|2256.16|2258.43|2256.93|2257.65|2256.15|0
1685664900000|2023-06-02 00:15:00|2257.15|2255.65|2259.31|2257.81|2259.83|2258.33|2257.15|2255.65|0
1685665200000|2023-06-02 00:20:00|2259.82|2258.32|2259.31|2257.81|2259.83|2258.33|2259.3|2257.8|0
1685665500000|2023-06-02 00:25:00|2259.82|2258.32|2259.31|2257.81|2259.82|2258.32|2259.3|2257.8|0
1685665800000|2023-06-02 00:30:00|2259.3|2257.8|2258.79|2257.29|2259.31|2257.81|2258.78|2257.28|0
1685666100000|2023-06-02 00:35:00|2258.78|2257.28|2258.78|2257.28|2259.3|2257.8|2258.78|2257.28|0
1685666400000|2023-06-02 00:40:00|2258.79|2257.29|2258.78|2257.28|2258.79|2257.29|2258.78|2257.28|0
1685666700000|2023-06-02 00:45:00|2258.79|2257.29|2258.78|2257.28|2259.3|2257.8|2258.78|2257.28|0
1685667000000|2023-06-02 00:50:00|2258.79|2257.29|2258.78|2257.28|2258.79|2257.29|2258.78|2257.28|0
1685667300000|2023-06-02 00:55:00|2258.79|2257.29|2258.27|2256.77|2258.79|2257.29|2258.27|2256.77|0
1685667600000|2023-06-02 01:00:00|2257.75|2256.25|2257.76|2256.26|2257.76|2256.26|2257.75|2256.25|0
1685667900000|2023-06-02 01:05:00|2257.75|2256.25|2257.76|2256.26|2257.76|2256.26|2257.75|2256.25|0
1685668200000|2023-06-02 01:10:00|2257.75|2256.25|2257.76|2256.26|2257.77|2256.27|2257.75|2256.25|0
1685668500000|2023-06-02 01:15:00|2257.77|2256.27|2257.76|2256.26|2257.77|2256.27|2257.76|2256.26|0
1685668800000|2023-06-02 01:20:00|2257.77|2256.27|2258.28|2256.78|2258.28|2256.78|2257.76|2256.26|0
1685669100000|2023-06-02 01:25:00|2258.27|2256.77|2258.27|2256.77|2258.28|2256.78|2258.27|2256.77|0
1685669400000|2023-06-02 01:30:00|2258.28|2256.78|2257.77|2256.27|2258.28|2256.78|2257.76|2256.26|0
1685669700000|2023-06-02 01:35:00|2258.28|2256.78|2258.28|2256.78|2258.29|2256.79|2257.76|2256.26|0
1685670000000|2023-06-02 01:40:00|2258.29|2256.79|2258.28|2256.78|2258.29|2256.79|2258.28|2256.78|0
1685670300000|2023-06-02 01:45:00|2258.27|2256.77|2259.32|2257.82|2259.32|2257.82|2258.27|2256.77|0
1685670600000|2023-06-02 01:50:00|2259.31|2257.81|2259.83|2258.33|2259.84|2258.34|2259.31|2257.81|0
1685670900000|2023-06-02 01:55:00|2260.34|2258.84|2260.33|2258.83|2260.34|2258.84|2259.81|2258.31|0
1685671200000|2023-06-02 02:00:00|2259.82|2258.32|2260.33|2258.83|2260.33|2258.83|2259.81|2258.31|0
1685671500000|2023-06-02 02:05:00|2260.32|2258.82|2260.33|2258.83|2260.33|2258.83|2259.81|2258.31|0
1685671800000|2023-06-02 02:10:00|2260.34|2258.84|2260.33|2258.83|2260.34|2258.84|2260.33|2258.83|0
1685672100000|2023-06-02 02:15:00|2260.34|2258.84|2260.86|2259.36|2260.86|2259.36|2260.33|2258.83|0
1685672400000|2023-06-02 02:20:00|2260.85|2259.35|2260.86|2259.36|2260.87|2259.37|2260.85|2259.35|0
1685672700000|2023-06-02 02:25:00|2260.35|2258.85|2260.86|2259.36|2260.86|2259.36|2260.34|2258.84|0
1685673000000|2023-06-02 02:30:00|2260.35|2258.85|2260.86|2259.36|2260.86|2259.36|2260.34|2258.84|0
1685673300000|2023-06-02 02:35:00|2260.85|2259.35|2260.86|2259.36|2260.86|2259.36|2260.85|2259.35|0
1685673600000|2023-06-02 02:40:00|2260.85|2259.35|2261.38|2259.88|2261.38|2259.88|2260.85|2259.35|0
1685673900000|2023-06-02 02:45:00|2261.37|2259.87|2260.86|2259.36|2261.38|2259.88|2260.85|2259.35|0
1685674200000|2023-06-02 02:50:00|2260.85|2259.35|2260.86|2259.36|2261.38|2259.88|2260.85|2259.35|0
1685674500000|2023-06-02 02:55:00|2261.37|2259.87|2261.37|2259.87|2261.38|2259.88|2261.37|2259.87|0
1685674800000|2023-06-02 03:00:00|2261.38|2259.88|2261.38|2259.88|2261.38|2259.88|2260.86|2259.36|0
1685675100000|2023-06-02 03:05:00|2261.37|2259.87|2260.86|2259.36|2261.38|2259.88|2260.86|2259.36|0
1685675400000|2023-06-02 03:10:00|2260.87|2259.37|2260.86|2259.36|2260.87|2259.37|2260.86|2259.36|0
1685675700000|2023-06-02 03:15:00|2260.87|2259.37|2261.12|2259.62|2261.38|2259.88|2260.87|2259.37|0
1685676000000|2023-06-02 03:20:00|2260.87|2259.37|2260.87|2259.37|2260.87|2259.37|2260.86|2259.36|0
1685676300000|2023-06-02 03:25:00|2261.39|2259.89|2261.4|2259.9|2261.4|2259.9|2261.38|2259.88|0
1685676600000|2023-06-02 03:30:00|2261.92|2260.42|2262.96|2261.46|2263.48|2261.98|2261.91|2260.41|0
1685676900000|2023-06-02 03:35:00|2262.97|2261.47|2262.42|2260.92|2263.48|2261.98|2261.91|2260.41|0
1685677200000|2023-06-02 03:40:00|2262.93|2261.43|2263.44|2261.94|2263.45|2261.95|2262.93|2261.43|0
1685677500000|2023-06-02 03:45:00|2263.45|2261.95|2263.98|2262.48|2263.98|2262.48|2263.45|2261.95|0
1685677800000|2023-06-02 03:50:00|2263.97|2262.47|2264.49|2262.99|2264.49|2262.99|2263.97|2262.47|0
1685678100000|2023-06-02 03:55:00|2264.23|2262.73|2263.97|2262.47|2264.23|2262.73|2263.97|2262.47|0
1685678400000|2023-06-02 04:00:00|2263.98|2262.48|2263.97|2262.47|2263.98|2262.48|2263.45|2261.95|0
1685678700000|2023-06-02 04:05:00|2263.98|2262.48|2263.97|2262.47|2263.98|2262.48|2263.97|2262.47|0
1685679000000|2023-06-02 04:10:00|2263.98|2262.48|2263.98|2262.48|2263.98|2262.48|2263.98|2262.48|0
1685679300000|2023-06-02 04:15:00|2264.49|2262.99|2264.52|2263.02|2264.53|2263.03|2264.49|2262.99|0
1685679600000|2023-06-02 04:20:00|2264.53|2263.03|2264.01|2262.51|2264.53|2263.03|2264.01|2262.51|0
1685679900000|2023-06-02 04:25:00|2264|2262.5|2264.52|2263.02|2264.52|2263.02|2264|2262.5|0
1685680200000|2023-06-02 04:30:00|2264.51|2263.01|2264.53|2263.03|2264.53|2263.03|2264.51|2263.01|0
1685680500000|2023-06-02 04:35:00|2265.04|2263.54|2265.04|2263.54|2265.05|2263.55|2264.53|2263.03|0
1685680800000|2023-06-02 04:40:00|2265.05|2263.55|2265.04|2263.54|2265.05|2263.55|2264.53|2263.03|0
1685681100000|2023-06-02 04:45:00|2264.53|2263.03|2264.53|2263.03|2264.53|2263.03|2264.52|2263.02|0
1685681400000|2023-06-02 04:50:00|2264.52|2263.02|2264.52|2263.02|2264.53|2263.03|2264.52|2263.02|0
1685681700000|2023-06-02 04:55:00|2264.53|2263.03|2264.47|2262.97|2264.53|2263.03|2264.46|2262.96|0
1685682000000|2023-06-02 05:00:00|2264.46|2262.96|2264.99|2263.49|2264.99|2263.49|2264.46|2262.96|0
1685682300000|2023-06-02 05:05:00|2264.73|2263.23|2264.47|2262.97|2264.73|2263.23|2264.46|2262.96|0
1685682600000|2023-06-02 05:10:00|2264.43|2262.93|2264.97|2263.47|2264.97|2263.47|2264.43|2262.93|0
1685682900000|2023-06-02 05:15:00|2264.98|2263.48|2264.98|2263.48|2264.98|2263.48|2264.97|2263.47|0
1685683200000|2023-06-02 05:20:00|2265.5|2264|2264.97|2263.47|2265.5|2264|2264.97|2263.47|0
1685683500000|2023-06-02 05:25:00|2265.01|2263.51|2265.01|2263.51|2265.01|2263.51|2265|2263.5|0
1685683800000|2023-06-02 05:30:00|2265.52|2264.02|2266.06|2264.56|2266.07|2264.57|2265.52|2264.02|0
1685684100000|2023-06-02 05:35:00|2266.05|2264.55|2266.05|2264.55|2266.06|2264.56|2265.54|2264.04|0
1685684400000|2023-06-02 05:40:00|2266.06|2264.56|2266.06|2264.56|2266.06|2264.56|2265.54|2264.04|0
1685684700000|2023-06-02 05:45:00|2266.05|2264.55|2266.05|2264.55|2266.06|2264.56|2265.54|2264.04|0
1685685000000|2023-06-02 05:50:00|2266|2264.5|2266.03|2264.53|2266.03|2264.53|2265.51|2264.01|0
1685685300000|2023-06-02 05:55:00|2265.51|2264.01|2266.03|2264.53|2266.03|2264.53|2265.51|2264.01|0
1685685600000|2023-06-02 06:00:00|2265.77|2264.27|2266.01|2264.51|2266.03|2264.53|2264.47|2262.97|0
1685685900000|2023-06-02 06:05:00|2265.5|2264|2266.01|2264.51|2266.53|2265.03|2265.5|2264|0
1685686200000|2023-06-02 06:10:00|2266.02|2264.52|2266.55|2265.05|2266.55|2265.05|2266.01|2264.51|0
1685686500000|2023-06-02 06:15:00|2266.54|2265.04|2266.55|2265.05|2266.55|2265.05|2266.54|2265.04|0
1685686800000|2023-06-02 06:20:00|2267.06|2265.56|2268.1|2266.6|2268.1|2266.6|2267.06|2265.56|0
1685687100000|2023-06-02 06:25:00|2268.09|2266.59|2268.61|2267.11|2268.61|2267.11|2267.57|2266.07|0
1685687400000|2023-06-02 06:30:00|2268.6|2267.1|2268.34|2266.94|2269.07|2267.57|2267.46|2266.06|8
1685687700000|2023-06-02 06:35:00|2268.09|2266.69|2268.71|2267.31|2269.46|2268.06|2267.96|2266.56|53
1685688000000|2023-06-02 06:40:00|2268.84|2267.44|2270.21|2268.81|2270.34|2268.94|2268.34|2266.94|80
1685688300000|2023-06-02 06:45:00|2270.09|2268.69|2270.96|2269.56|2270.96|2269.56|2269.84|2268.44|43
1685688600000|2023-06-02 06:50:00|2270.84|2269.44|2269.71|2268.31|2271.84|2270.44|2269.34|2267.94|49
1685688900000|2023-06-02 06:55:00|2269.51|2268.01|2267.15|2265.65|2269.51|2268.01|2267.15|2265.65|0
1685689200000|2023-06-02 07:00:00|2266.63|2265.13|2267.89|2267.39|2271.89|2271.39|2265.64|2265.13|4414
1685689500000|2023-06-02 07:05:00|2267.64|2267.14|2270.64|2270.14|2271.64|2271.14|2265.39|2264.89|2181
1685689800000|2023-06-02 07:10:00|2271.01|2270.51|2268.39|2267.89|2271.01|2270.51|2267.39|2266.89|1839
1685690100000|2023-06-02 07:15:00|2268.51|2268.01|2272.14|2271.64|2272.39|2271.89|2267.89|2267.39|1231
1685690400000|2023-06-02 07:20:00|2272.01|2271.51|2269.39|2268.89|2272.14|2271.64|2268.89|2268.39|762
1685690700000|2023-06-02 07:25:00|2269.26|2268.76|2267.89|2267.39|2269.89|2269.39|2266.39|2265.89|800
1685691000000|2023-06-02 07:30:00|2267.64|2267.14|2268.14|2267.64|2269.89|2269.39|2267.39|2266.89|1063
1685691300000|2023-06-02 07:35:00|2268.26|2267.76|2272.14|2271.64|2272.39|2271.89|2267.89|2267.39|962
1685691600000|2023-06-02 07:40:00|2272.26|2271.76|2273.39|2272.89|2274.89|2274.39|2272.14|2271.64|1733
1685691900000|2023-06-02 07:45:00|2273.14|2272.64|2276.14|2275.64|2276.14|2275.64|2271.89|2271.39|1333
1685692200000|2023-06-02 07:50:00|2275.89|2275.39|2277.89|2277.39|2278.14|2277.64|2275.89|2275.39|1831
1685692500000|2023-06-02 07:55:00|2277.64|2277.14|2278.26|2277.76|2278.89|2278.39|2276.64|2276.14|1224
1685692800000|2023-06-02 08:00:00|2278.14|2277.64|2278.64|2278.14|2279.64|2279.14|2277.64|2277.14|1592
1685693100000|2023-06-02 08:05:00|2278.39|2277.89|2275.64|2275.14|2278.89|2278.39|2275.26|2274.76|975
1685693400000|2023-06-02 08:10:00|2275.39|2274.89|2275.64|2275.14|2275.89|2275.39|2274.89|2274.39|568
1685693700000|2023-06-02 08:15:00|2275.76|2275.26|2275.99|2275.49|2277.39|2276.89|2275.74|2275.24|687
1685694000000|2023-06-02 08:20:00|2276.24|2275.74|2275.84|2275.34|2276.96|2276.46|2275.59|2275.09|581
1685694300000|2023-06-02 08:25:00|2275.71|2275.21|2273.59|2273.09|2276.46|2275.96|2273.59|2273.09|650
1685694600000|2023-06-02 08:30:00|2273.71|2273.21|2275.09|2274.59|2275.34|2274.84|2273.71|2273.21|684
1685694900000|2023-06-02 08:35:00|2274.84|2274.34|2273.96|2273.46|2275.09|2274.59|2273.09|2272.59|665
1685695200000|2023-06-02 08:40:00|2273.84|2273.34|2272.84|2272.34|2273.84|2273.34|2272.09|2271.59|489
1685695500000|2023-06-02 08:45:00|2272.71|2272.21|2270.59|2270.09|2272.84|2272.34|2270.46|2269.96|604
1685695800000|2023-06-02 08:50:00|2270.84|2270.34|2272.59|2272.09|2272.84|2272.34|2270.59|2270.09|535
1685696100000|2023-06-02 08:55:00|2272.46|2271.96|2273.34|2272.84|2273.59|2273.09|2272.34|2271.84|525
1685696400000|2023-06-02 09:00:00|2272.96|2272.46|2276.09|2275.59|2276.09|2275.59|2272.59|2272.09|585
1685696700000|2023-06-02 09:05:00|2275.96|2275.46|2274.09|2273.59|2276.09|2275.59|2273.46|2272.96|900
1685697000000|2023-06-02 09:10:00|2274.21|2273.71|2274.96|2274.46|2275.34|2274.84|2272.84|2272.34|1156
1685697300000|2023-06-02 09:15:00|2274.84|2274.34|2275.84|2275.34|2276.34|2275.84|2274.34|2273.84|699
1685697600000|2023-06-02 09:20:00|2275.96|2275.46|2275.09|2274.59|2276.34|2275.84|2274.71|2274.21|767
1685697900000|2023-06-02 09:25:00|2274.84|2274.34|2274.46|2273.96|2274.84|2274.34|2272.84|2272.34|643
1685698200000|2023-06-02 09:30:00|2274.34|2273.84|2275.59|2275.09|2275.84|2275.34|2273.96|2273.46|333
1685698500000|2023-06-02 09:35:00|2275.34|2274.84|2274.09|2273.59|2275.71|2275.21|2273.84|2273.34|486
1685698800000|2023-06-02 09:40:00|2273.96|2273.46|2272.59|2272.09|2274.59|2274.09|2272.59|2272.09|431
1685699100000|2023-06-02 09:45:00|2272.71|2272.21|2272.09|2271.59|2272.84|2272.34|2271.96|2271.46|385
1685699400000|2023-06-02 09:50:00|2271.96|2271.46|2271.84|2271.34|2272.84|2272.34|2271.09|2270.59|416
1685699700000|2023-06-02 09:55:00|2271.71|2271.21|2271.84|2271.34|2272.34|2271.84|2271.59|2271.09|417
1685700000000|2023-06-02 10:00:00|2272.09|2271.59|2272.84|2272.34|2273.46|2272.96|2272.09|2271.59|432
1685700300000|2023-06-02 10:05:00|2272.96|2272.46|2274.96|2274.46|2275.34|2274.84|2272.84|2272.34|393
1685700600000|2023-06-02 10:10:00|2275.09|2274.59|2275.84|2275.34|2276.09|2275.59|2274.59|2274.09|383
1685700900000|2023-06-02 10:15:00|2275.59|2275.09|2276.34|2275.84|2276.84|2276.34|2275.21|2274.71|767
1685701200000|2023-06-02 10:20:00|2276.59|2276.09|2276.09|2275.59|2277.09|2276.59|2276.09|2275.59|619
1685701500000|2023-06-02 10:25:00|2276.34|2275.84|2274.84|2274.34|2276.34|2275.84|2274.59|2274.09|944
1685701800000|2023-06-02 10:30:00|2275.09|2274.59|2276.09|2275.59|2276.09|2275.59|2274.59|2274.09|434
1685702100000|2023-06-02 10:35:00|2275.96|2275.46|2275.09|2274.59|2276.21|2275.71|2274.84|2274.34|198
1685702400000|2023-06-02 10:40:00|2274.84|2274.34|2276.09|2275.59|2276.34|2275.84|2274.59|2274.09|219
1685702700000|2023-06-02 10:45:00|2275.84|2275.34|2276.46|2275.96|2276.84|2276.34|2275.59|2275.09|403
1685703000000|2023-06-02 10:50:00|2276.34|2275.84|2275.59|2275.09|2276.84|2276.34|2275.46|2274.96|208
1685703300000|2023-06-02 10:55:00|2275.34|2274.84|2275.09|2274.59|2275.84|2275.34|2274.84|2274.34|146
1685703600000|2023-06-02 11:00:00|2275.34|2274.84|2274.84|2274.34|2275.59|2275.09|2274.21|2273.71|280
1685703900000|2023-06-02 11:05:00|2274.96|2274.46|2275.34|2274.84|2275.84|2275.34|2274.59|2274.09|189
1685704200000|2023-06-02 11:10:00|2275.46|2274.96|2275.34|2274.84|2275.59|2275.09|2274.59|2274.09|368
1685704500000|2023-06-02 11:15:00|2275.09|2274.59|2274.59|2274.09|2275.34|2274.84|2274.34|2273.84|219
1685704800000|2023-06-02 11:20:00|2274.84|2274.34|2274.59|2274.09|2274.84|2274.34|2274.34|2273.84|84
1685705100000|2023-06-02 11:25:00|2274.46|2273.96|2274.59|2274.09|2274.59|2274.09|2274.09|2273.59|302
1685705400000|2023-06-02 11:30:00|2274.71|2274.21|2274.84|2274.34|2275.21|2274.71|2274.59|2274.09|268
1685705700000|2023-06-02 11:35:00|2274.71|2274.21|2275.21|2274.71|2275.34|2274.84|2274.59|2274.09|179
1685706000000|2023-06-02 11:40:00|2275.19|2274.69|2275.44|2274.94|2275.69|2275.19|2274.32|2273.82|469
1685706300000|2023-06-02 11:45:00|2275.32|2274.82|2275.82|2275.32|2275.82|2275.32|2275.07|2274.57|340
1685706600000|2023-06-02 11:50:00|2276.07|2275.57|2276.82|2276.32|2277.07|2276.57|2276.07|2275.57|501
1685706900000|2023-06-02 11:55:00|2276.57|2276.07|2276.69|2276.19|2276.82|2276.32|2276.07|2275.57|333
1685707200000|2023-06-02 12:00:00|2276.82|2276.32|2276.07|2275.57|2276.82|2276.32|2275.57|2275.07|212
1685707500000|2023-06-02 12:05:00|2276.32|2275.82|2277.82|2277.32|2278.32|2277.82|2276.32|2275.82|384
1685707800000|2023-06-02 12:10:00|2278.07|2277.57|2276.44|2275.94|2278.07|2277.57|2276.32|2275.82|396
1685708100000|2023-06-02 12:15:00|2276.32|2275.82|2274.82|2274.32|2276.57|2276.07|2274.07|2273.57|507
1685708400000|2023-06-02 12:20:00|2274.69|2274.19|2273.69|2273.19|2274.82|2274.32|2273.69|2273.19|387
1685708700000|2023-06-02 12:25:00|2273.57|2273.07|2272.82|2272.32|2274.07|2273.57|2272.19|2271.69|538
1685709000000|2023-06-02 12:30:00|2272.32|2271.82|2279.94|2279.44|2281.32|2280.82|2271.07|2270.57|1960
1685709300000|2023-06-02 12:35:00|2280.19|2279.69|2277.44|2276.94|2281.07|2280.57|2276.57|2276.07|979
1685709600000|2023-06-02 12:40:00|2277.32|2276.82|2280.57|2280.07|2281.32|2280.82|2277.07|2276.57|851
1685709900000|2023-06-02 12:45:00|2280.82|2280.32|2281.32|2280.82|2282.32|2281.82|2280.32|2279.82|727
1685710200000|2023-06-02 12:50:00|2281.07|2280.57|2280.32|2279.82|2281.32|2280.82|2278.69|2278.19|864
1685710500000|2023-06-02 12:55:00|2280.57|2280.07|2281.32|2280.82|2282.07|2281.57|2280.19|2279.69|680
1685710800000|2023-06-02 13:00:00|2281.57|2281.07|2283.07|2282.57|2283.57|2283.07|2280.82|2280.32|592
1685711100000|2023-06-02 13:05:00|2283.32|2282.82|2282.82|2282.32|2283.82|2283.32|2282.32|2281.82|614
1685711400000|2023-06-02 13:10:00|2283.07|2282.57|2281.82|2281.32|2283.07|2282.57|2281.32|2280.82|543
1685711700000|2023-06-02 13:15:00|2281.94|2281.44|2282.32|2281.82|2282.82|2282.32|2281.57|2281.07|561
1685712000000|2023-06-02 13:20:00|2282.07|2281.57|2280.57|2280.07|2282.07|2281.57|2279.82|2279.32|414
1685712300000|2023-06-02 13:25:00|2280.32|2279.82|2279.82|2279.32|2280.57|2280.07|2279.32|2278.82|651
1685712600000|2023-06-02 13:30:00|2280.07|2279.57|2283.44|2282.94|2283.44|2282.94|2279.82|2279.32|1019
1685712900000|2023-06-02 13:35:00|2283.57|2283.07|2284.69|2284.19|2286.32|2285.82|2283.32|2282.82|1193
1685713200000|2023-06-02 13:40:00|2284.57|2284.07|2285.32|2284.82|2285.57|2285.07|2283.82|2283.32|855
1685713500000|2023-06-02 13:45:00|2285.57|2285.07|2285.32|2284.82|2285.82|2285.32|2283.07|2282.57|1236
1685713800000|2023-06-02 13:50:00|2285.07|2284.57|2286.94|2286.44|2286.94|2286.44|2285.07|2284.57|1290
1685714100000|2023-06-02 13:55:00|2287.07|2286.57|2285.07|2284.57|2288.57|2288.07|2284.82|2284.32|1694
1685714400000|2023-06-02 14:00:00|2284.82|2284.32|2284.57|2284.07|2284.82|2284.32|2282.82|2282.32|1266
1685714700000|2023-06-02 14:05:00|2284.82|2284.32|2284.32|2283.82|2285.32|2284.82|2283.69|2283.19|751
1685715000000|2023-06-02 14:10:00|2284.33|2283.83|2286.33|2285.83|2286.83|2286.33|2284.08|2283.58|820
1685715300000|2023-06-02 14:15:00|2286.58|2286.08|2286.33|2285.83|2287.08|2286.58|2285.58|2285.08|564
1685715600000|2023-06-02 14:20:00|2286.08|2285.58|2286.33|2285.83|2287.08|2286.58|2285.58|2285.08|587
1685715900000|2023-06-02 14:25:00|2286.08|2285.58|2288.08|2287.58|2288.58|2288.08|2285.7|2285.2|988
1685716200000|2023-06-02 14:30:00|2287.95|2287.45|2287.58|2287.08|2288.08|2287.58|2286.33|2285.83|724
1685716500000|2023-06-02 14:35:00|2287.33|2286.83|2288.58|2288.08|2288.83|2288.33|2287.33|2286.83|732
1685716800000|2023-06-02 14:40:00|2288.83|2288.33|2289.33|2288.83|2289.83|2289.33|2287.83|2287.33|821
1685717100000|2023-06-02 14:45:00|2289.08|2288.58|2290.08|2289.58|2290.58|2290.08|2288.83|2288.33|920
1685717400000|2023-06-02 14:50:00|2289.83|2289.33|2291.58|2291.08|2291.58|2291.08|2289.58|2289.08|692
1685717700000|2023-06-02 14:55:00|2291.83|2291.33|2292.08|2291.58|2292.33|2291.83|2291.33|2290.83|794
1685718000000|2023-06-02 15:00:00|2292.33|2291.83|2294.08|2293.58|2294.33|2293.83|2292.08|2291.58|1413
1685718300000|2023-06-02 15:05:00|2294.33|2293.83|2293.58|2293.08|2294.33|2293.83|2292.33|2291.83|994
1685718600000|2023-06-02 15:10:00|2293.7|2293.2|2293.58|2293.08|2294.33|2293.83|2292.83|2292.33|1616
1685718900000|2023-06-02 15:15:00|2293.45|2292.95|2293.33|2292.83|2294.33|2293.83|2292.08|2291.58|2618
1685719200000|2023-06-02 15:20:00|2293.2|2292.7|2295.58|2294.08|2296.08|2295.58|2293.08|2292.58|2846
1685719500000|2023-06-02 15:25:00|2295.57|2294.07|2295.47|2293.97|2296.51|2295.01|2295.46|2293.96|1863
1685719800000|2023-06-02 15:30:00|2296.03|2294.63|2295.28|2293.88|2297.4|2296|2295.03|2293.63|578
1685720100000|2023-06-02 15:35:00|2295.03|2293.63|2292.28|2290.88|2295.28|2293.88|2292.28|2290.88|85
1685720400000|2023-06-02 15:40:00|2292.15|2290.75|2291.9|2290.5|2292.53|2291.13|2291.03|2289.63|131
1685720700000|2023-06-02 15:45:00|2291.28|2289.88|2291.53|2290.13|2293.4|2292|2290.4|2289|147
1685721000000|2023-06-02 15:50:00|2291.4|2290|2291.15|2289.75|2291.53|2290.13|2291.03|2289.63|9
1685721300000|2023-06-02 15:55:00|2291.03|2289.63|2293.47|2291.97|2293.47|2291.97|2290.9|2289.5|4
1685721600000|2023-06-02 16:00:00|2293.48|2291.98|2293.44|2291.94|2293.48|2291.98|2292.94|2291.44|0
1685721900000|2023-06-02 16:05:00|2293.45|2291.95|2293.45|2291.95|2293.99|2292.49|2293.44|2291.94|0
1685722200000|2023-06-02 16:10:00|2293.97|2292.47|2293.43|2291.93|2293.98|2292.48|2292.91|2291.41|0
1685722500000|2023-06-02 16:15:00|2292.91|2291.41|2292.92|2291.42|2293.43|2291.93|2292.39|2290.89|0
1685722800000|2023-06-02 16:20:00|2292.91|2291.41|2293.46|2291.96|2293.46|2291.96|2292.91|2291.41|0
1685723100000|2023-06-02 16:25:00|2293.47|2291.97|2293.99|2292.49|2293.99|2292.49|2293.45|2291.95|0
1685723400000|2023-06-02 16:30:00|2294|2292.5|2294|2292.5|2294.01|2292.51|2293.46|2291.96|0
1685723700000|2023-06-02 16:35:00|2294.01|2292.51|2293.97|2292.47|2294.49|2292.99|2293.96|2292.46|0
1685724000000|2023-06-02 16:40:00|2293.98|2292.48|2294.99|2293.49|2294.99|2293.49|2293.43|2291.93|0
1685724300000|2023-06-02 16:45:00|2295.51|2294.01|2296.06|2294.56|2296.08|2294.58|2294.99|2293.49|0
1685724600000|2023-06-02 16:50:00|2296.07|2294.57|2296.61|2295.11|2296.61|2295.11|2296.06|2294.56|0
1685724900000|2023-06-02 16:55:00|2296.62|2295.12|2296.55|2295.05|2296.62|2295.12|2296.03|2294.53|0
1685725200000|2023-06-02 17:00:00|2296.54|2295.04|2295.51|2294.01|2296.55|2295.05|2295.49|2293.99|0
1685725500000|2023-06-02 17:05:00|2295.52|2294.02|2296.04|2294.54|2296.57|2295.07|2295.51|2294.01|0
1685725800000|2023-06-02 17:10:00|2295.53|2294.03|2294.99|2293.49|2295.53|2294.03|2294.97|2293.47|0
1685726100000|2023-06-02 17:15:00|2295.51|2294.01|2296.56|2295.06|2296.56|2295.06|2294.98|2293.48|0
1685726400000|2023-06-02 17:20:00|2296.57|2295.07|2297.1|2295.6|2297.63|2296.13|2296.56|2295.06|0
1685726700000|2023-06-02 17:25:00|2297.11|2295.61|2297.12|2295.62|2297.65|2296.15|2296.58|2295.08|0
1685727000000|2023-06-02 17:30:00|2297.13|2295.63|2296.31|2294.81|2297.65|2296.15|2295.79|2294.29|0
1685727300000|2023-06-02 17:35:00|2296.3|2294.8|2296.3|2294.8|2296.31|2294.81|2295.77|2294.27|0
1685727600000|2023-06-02 17:40:00|2296.82|2295.32|2295.77|2294.27|2296.82|2295.32|2295.76|2294.26|0
1685727900000|2023-06-02 17:45:00|2295.78|2294.28|2296.3|2294.8|2296.31|2294.81|2295.75|2294.25|0
1685728200000|2023-06-02 17:50:00|2296.29|2294.79|2296.81|2295.31|2296.82|2295.32|2295.77|2294.27|0
1685728500000|2023-06-02 17:55:00|2296.82|2295.32|2296.83|2295.33|2297.35|2295.85|2296.29|2294.79|0
1685728800000|2023-06-02 18:00:00|2296.82|2295.32|2296.31|2294.81|2297.36|2295.86|2296.3|2294.8|0
1685729100000|2023-06-02 18:05:00|2296.3|2294.8|2295.75|2294.25|2296.3|2294.8|2295.21|2293.71|0
1685729400000|2023-06-02 18:10:00|2295.23|2293.73|2295.22|2293.72|2295.76|2294.26|2295.22|2293.72|0
1685729700000|2023-06-02 18:15:00|2295.23|2293.73|2295.21|2293.71|2295.75|2294.25|2295.19|2293.69|0
1685730000000|2023-06-02 18:20:00|2295.22|2293.72|2296.27|2294.77|2296.27|2294.77|2295.22|2293.72|0
1685730300000|2023-06-02 18:25:00|2296.26|2294.76|2295.75|2294.25|2296.28|2294.78|2295.73|2294.23|0
1685730600000|2023-06-02 18:30:00|2295.74|2294.24|2296.79|2295.29|2297.32|2295.82|2295.74|2294.24|0
1685730900000|2023-06-02 18:35:00|2296.28|2294.78|2297.32|2295.82|2297.33|2295.83|2296.27|2294.77|0
1685731200000|2023-06-02 18:40:00|2297.33|2295.83|2296.81|2295.31|2297.33|2295.83|2296.8|2295.3|0
1685731500000|2023-06-02 18:45:00|2296.82|2295.32|2296.82|2295.32|2297.35|2295.85|2296.81|2295.31|0
1685731800000|2023-06-02 18:50:00|2296.81|2295.31|2296.81|2295.31|2297.34|2295.84|2296.81|2295.31|0
1685732100000|2023-06-02 18:55:00|2296.8|2295.3|2297.33|2295.83|2297.34|2295.84|2296.79|2295.29|0
1685732400000|2023-06-02 19:00:00|2297.34|2295.84|2297.88|2296.38|2297.89|2296.39|2297.34|2295.84|0
1685732700000|2023-06-02 19:05:00|2297.36|2295.86|2297.98|2296.48|2298.54|2297.04|2297.35|2295.85|0
1685733000000|2023-06-02 19:10:00|2297.97|2296.47|2299.02|2297.52|2299.03|2297.53|2297.97|2296.47|0
1685733300000|2023-06-02 19:15:00|2299.03|2297.53|2299.04|2297.54|2299.04|2297.54|2299.02|2297.52|0
1685733600000|2023-06-02 19:20:00|2299.03|2297.53|2297.97|2296.47|2299.03|2297.53|2297.46|2295.96|0
1685733900000|2023-06-02 19:25:00|2297.96|2296.46|2297.94|2296.44|2297.97|2296.47|2297.94|2296.44|0
1685734200000|2023-06-02 19:30:00|2297.95|2296.45|2297.94|2296.44|2297.96|2296.46|2297.41|2295.91|0
1685734500000|2023-06-02 19:35:00|2297.95|2296.45|2297.94|2296.44|2298.48|2296.98|2297.94|2296.44|0
1685734800000|2023-06-02 19:40:00|2297.95|2296.45|2297.93|2296.43|2298.99|2297.49|2297.41|2295.91|0
1685735100000|2023-06-02 19:45:00|2297.41|2295.91|2298.46|2296.96|2298.48|2296.98|2297.4|2295.9|0
1685735400000|2023-06-02 19:50:00|2298.44|2296.94|2298.45|2296.95|2298.46|2296.96|2297.91|2296.41|0
1685735700000|2023-06-02 19:55:00|2298.44|2296.94|2296.86|2295.36|2298.45|2296.95|2296.83|2295.33|0
1685736000000|2023-06-02 20:00:00|2297.63|2296.13|2297.37|2295.87|2297.89|2296.39|2297.1|2295.6|0
1685736300000|2023-06-02 20:05:00|2297.52|2296.02|2297.79|2296.29|2297.89|2296.39|2297.37|2295.87|0
1685736600000|2023-06-02 20:10:00|2297.78|2296.28|2297.35|2295.85|2298.05|2296.55|2297.14|2295.64|0
1685736900000|2023-06-02 20:15:00|2297.29|2295.79|2296.82|2295.32|2297.5|2296|2296.82|2295.32|0
1685737200000|2023-06-02 20:20:00|2296.87|2295.37|2296.97|2295.47|2296.98|2295.48|2296.55|2295.05|0
1685737500000|2023-06-02 20:25:00|2297.02|2295.52|2297.34|2295.84|2297.34|2295.84|2296.97|2295.47|0
1685737800000|2023-06-02 20:30:00|2297.49|2295.99|2297.07|2295.57|2297.49|2295.99|2297.07|2295.57|0
1685738100000|2023-06-02 20:35:00|2297.08|2295.58|2296.55|2295.05|2297.23|2295.73|2296.39|2294.89|0
1685738400000|2023-06-02 20:40:00|2296.65|2295.15|2296.65|2295.15|2296.81|2295.31|2296.39|2294.89|0
1685738700000|2023-06-02 20:45:00|2296.55|2295.05|2297.07|2295.57|2297.23|2295.73|2296.55|2295.05|0
1685739000000|2023-06-02 20:50:00|2297.08|2295.58|2297.86|2296.36|2297.86|2296.36|2297.08|2295.58|0
1685739300000|2023-06-02 20:55:00|2297.92|2296.42|2297.44|2295.94|2297.92|2296.42|2297.39|2295.89|0
1685739600000|2023-06-02 21:00:00|2297.47|2295.97|2297.47|2295.97|2297.47|2295.97|2297.47|2295.97|0
1685916000000|2023-06-04 22:00:00|2296.16|2294.66|2296.16|2294.66|2296.42|2294.92|2295.79|2294.29|0
1685916300000|2023-06-04 22:05:00|2296.15|2294.65|2296.93|2295.43|2296.93|2295.43|2296.04|2294.54|0
1685916600000|2023-06-04 22:10:00|2296.83|2295.33|2296.67|2295.17|2296.83|2295.33|2296.29|2294.79|0
1685916900000|2023-06-04 22:15:00|2296.57|2295.07|2297.62|2296.12|2297.88|2296.38|2296.57|2295.07|0
1685917200000|2023-06-04 22:20:00|2297.67|2296.17|2298.55|2297.05|2298.55|2297.05|2297.51|2296.01|0
1685917500000|2023-06-04 22:25:00|2298.4|2296.9|2299.55|2298.05|2299.6|2298.1|2298.29|2296.79|0
1685917800000|2023-06-04 22:30:00|2299.45|2297.95|2298.66|2297.16|2299.45|2297.95|2298.4|2296.9|0
1685918100000|2023-06-04 22:35:00|2298.61|2297.11|2298.29|2296.79|2298.66|2297.16|2298.03|2296.53|0
1685918400000|2023-06-04 22:40:00|2298.4|2296.9|2299.18|2297.68|2299.34|2297.84|2298.34|2296.84|0
1685918700000|2023-06-04 22:45:00|2299.08|2297.58|2298.92|2297.42|2299.34|2297.84|2298.92|2297.42|0
1685919000000|2023-06-04 22:50:00|2299.08|2297.58|2299.34|2297.84|2299.45|2297.95|2299.08|2297.58|0
1685919300000|2023-06-04 22:55:00|2299.18|2297.68|2299.18|2297.68|2299.18|2297.68|2298.66|2297.16|0
1685919600000|2023-06-04 23:00:00|2299.13|2297.63|2298.92|2297.42|2299.18|2297.68|2298.82|2297.32|0
1685919900000|2023-06-04 23:05:00|2298.82|2297.32|2298.13|2296.63|2298.82|2297.32|2298.13|2296.63|0
1685920200000|2023-06-04 23:10:00|2298.03|2296.53|2297.08|2295.58|2298.13|2296.63|2296.92|2295.42|0
1685920500000|2023-06-04 23:15:00|2297.03|2295.53|2296.14|2294.64|2297.19|2295.69|2296.14|2294.64|0
1685920800000|2023-06-04 23:20:00|2296.13|2294.63|2296.66|2295.16|2296.92|2295.42|2296.03|2294.53|0
1685921100000|2023-06-04 23:25:00|2296.82|2295.32|2296.14|2294.64|2296.92|2295.42|2296.14|2294.64|0
1685921400000|2023-06-04 23:30:00|2296.13|2294.63|2296.66|2295.16|2296.66|2295.16|2295.24|2293.74|0
1685921700000|2023-06-04 23:35:00|2296.77|2295.27|2295.61|2294.11|2296.82|2295.32|2295.24|2293.74|0
1685922000000|2023-06-04 23:40:00|2295.77|2294.27|2296.03|2294.53|2296.19|2294.69|2295.77|2294.27|0
1685922300000|2023-06-04 23:45:00|2295.87|2294.37|2295.5|2294|2296.03|2294.53|2295.24|2293.74|0
1685922600000|2023-06-04 23:50:00|2295.51|2294.01|2296.12|2294.62|2296.39|2294.89|2295.24|2293.74|0
1685922900000|2023-06-04 23:55:00|2296.18|2294.68|2296.01|2294.51|2296.28|2294.78|2295.59|2294.09|0
1685923200000|2023-06-05 00:00:00|2295.9|2294.4|2295.16|2293.66|2296.1|2294.6|2295|2293.5|0
1685923500000|2023-06-05 00:05:00|2295.31|2293.81|2294.31|2292.81|2295.31|2293.81|2294.26|2292.76|0
1685923800000|2023-06-05 00:10:00|2294.26|2292.76|2295.68|2294.18|2295.79|2294.29|2294.26|2292.76|0
1685924100000|2023-06-05 00:15:00|2295.84|2294.34|2294.7|2293.2|2296|2294.5|2294.19|2292.69|0
1685924400000|2023-06-05 00:20:00|2294.71|2293.21|2296.26|2294.76|2296.26|2294.76|2294.71|2293.21|0
1685924700000|2023-06-05 00:25:00|2296.27|2294.77|2295.74|2294.24|2296.27|2294.77|2295.74|2294.24|0
1685925000000|2023-06-05 00:30:00|2295.75|2294.25|2296.26|2294.76|2296.27|2294.77|2295.74|2294.24|0
1685925300000|2023-06-05 00:35:00|2295.74|2294.24|2296.79|2295.29|2296.79|2295.29|2295.74|2294.24|0
1685925600000|2023-06-05 00:40:00|2296.78|2295.28|2296.79|2295.29|2297.3|2295.8|2296.78|2295.28|0
1685925900000|2023-06-05 00:45:00|2296.78|2295.28|2296.79|2295.29|2296.79|2295.29|2296.78|2295.28|0
1685926200000|2023-06-05 00:50:00|2296.78|2295.28|2296.78|2295.28|2296.79|2295.29|2296.78|2295.28|0
1685926500000|2023-06-05 00:55:00|2296.27|2294.77|2296.26|2294.76|2296.27|2294.77|2295.74|2294.24|0
1685926800000|2023-06-05 01:00:00|2295.74|2294.24|2296.28|2294.78|2296.28|2294.78|2295.74|2294.24|0
1685927100000|2023-06-05 01:05:00|2295.76|2294.26|2295.76|2294.26|2296.28|2294.78|2295.75|2294.25|0
1685927400000|2023-06-05 01:10:00|2296.27|2294.77|2296.8|2295.3|2296.8|2295.3|2296.27|2294.77|0
1685927700000|2023-06-05 01:15:00|2296.79|2295.29|2295.23|2293.73|2296.8|2295.3|2295.22|2293.72|0
1685928000000|2023-06-05 01:20:00|2295.24|2293.74|2294.18|2292.68|2295.24|2293.74|2293.66|2292.16|0
1685928300000|2023-06-05 01:25:00|2294.19|2292.69|2293.66|2292.16|2294.19|2292.69|2293.66|2292.16|0
1685928600000|2023-06-05 01:30:00|2293.67|2292.17|2293.13|2291.63|2293.67|2292.17|2293.12|2291.62|0
1685928900000|2023-06-05 01:35:00|2293.12|2291.62|2292.63|2291.13|2293.14|2291.64|2292.1|2290.6|0
1685929200000|2023-06-05 01:40:00|2292.62|2291.12|2293.14|2291.64|2293.15|2291.65|2292.62|2291.12|0
1685929500000|2023-06-05 01:45:00|2293.15|2291.65|2294.7|2293.2|2295.22|2293.72|2293.15|2291.65|0
1685929800000|2023-06-05 01:50:00|2294.71|2293.21|2294.69|2293.19|2295.22|2293.72|2294.43|2292.93|0
1685930100000|2023-06-05 01:55:00|2294.7|2293.2|2294.44|2292.94|2295.22|2293.72|2294.17|2292.67|0
1685930400000|2023-06-05 02:00:00|2294.7|2293.2|2294.69|2293.19|2295.21|2293.71|2294.17|2292.67|0
1685930700000|2023-06-05 02:05:00|2294.7|2293.2|2294.69|2293.19|2295.21|2293.71|2294.69|2293.19|0
1685931000000|2023-06-05 02:10:00|2294.7|2293.2|2294.69|2293.19|2294.7|2293.2|2294.17|2292.67|0
1685931300000|2023-06-05 02:15:00|2294.7|2293.2|2295.22|2293.72|2295.22|2293.72|2294.69|2293.19|0
1685931600000|2023-06-05 02:20:00|2295.21|2293.71|2295.22|2293.72|2295.22|2293.72|2294.69|2293.19|0
1685931900000|2023-06-05 02:25:00|2295.21|2293.71|2295.21|2293.71|2295.22|2293.72|2294.7|2293.2|0
1685932200000|2023-06-05 02:30:00|2294.7|2293.2|2295.22|2293.72|2295.73|2294.23|2294.7|2293.2|0
1685932500000|2023-06-05 02:35:00|2295.21|2293.71|2294.71|2293.21|2295.22|2293.72|2294.7|2293.2|0
1685932800000|2023-06-05 02:40:00|2294.96|2293.46|2294.7|2293.2|2295.22|2293.72|2294.69|2293.19|0
1685933100000|2023-06-05 02:45:00|2294.96|2293.46|2295.22|2293.72|2295.22|2293.72|2294.96|2293.46|0
1685933400000|2023-06-05 02:50:00|2295.21|2293.71|2295.73|2294.23|2295.74|2294.24|2295.21|2293.71|0
1685933700000|2023-06-05 02:55:00|2295.22|2293.72|2295.22|2293.72|2295.22|2293.72|2295.22|2293.72|0
1685934000000|2023-06-05 03:00:00|2295.74|2294.24|2295.75|2294.25|2295.75|2294.25|2295.74|2294.24|0
1685934300000|2023-06-05 03:05:00|2295.74|2294.24|2295.74|2294.24|2295.75|2294.25|2295.22|2293.72|0
1685934600000|2023-06-05 03:10:00|2295.75|2294.25|2295.24|2293.74|2295.75|2294.25|2295.23|2293.73|0
1685934900000|2023-06-05 03:15:00|2295.23|2293.73|2295.24|2293.74|2295.75|2294.25|2295.23|2293.73|0
1685935200000|2023-06-05 03:20:00|2295.23|2293.73|2295.76|2294.26|2295.76|2294.26|2295.23|2293.73|0
1685935500000|2023-06-05 03:25:00|2295.5|2294|2295.23|2293.73|2295.76|2294.26|2295.23|2293.73|0
1685935800000|2023-06-05 03:30:00|2295.12|2293.62|2295.12|2293.62|2295.13|2293.63|2294.6|2293.1|0
1685936100000|2023-06-05 03:35:00|2295.13|2293.63|2294.6|2293.1|2295.13|2293.63|2294.6|2293.1|0
1685936400000|2023-06-05 03:40:00|2294.59|2293.09|2294.07|2292.57|2294.59|2293.09|2294.07|2292.57|0
1685936700000|2023-06-05 03:45:00|2294.7|2293.2|2294.18|2292.68|2294.71|2293.21|2294.18|2292.68|0
1685937000000|2023-06-05 03:50:00|2294.19|2292.69|2294.18|2292.68|2294.7|2293.2|2294.18|2292.68|0
1685937300000|2023-06-05 03:55:00|2294.19|2292.69|2294.18|2292.68|2294.19|2292.69|2294.18|2292.68|0
1685937600000|2023-06-05 04:00:00|2294.17|2292.67|2294.18|2292.68|2294.18|2292.68|2294.17|2292.67|0
1685937900000|2023-06-05 04:05:00|2294.17|2292.67|2294.16|2292.66|2294.17|2292.67|2294.16|2292.66|0
1685938200000|2023-06-05 04:10:00|2293.65|2292.15|2293.65|2292.15|2293.65|2292.15|2293.64|2292.14|0
1685938800000|2023-06-05 04:20:00|2293.13|2291.63|2293.13|2291.63|2293.13|2291.63|2293.13|2291.63|0
1685939100000|2023-06-05 04:25:00|2293.12|2291.62|2293.12|2291.62|2293.13|2291.63|2293.12|2291.62|0
1685939400000|2023-06-05 04:30:00|2292.48|2290.98|2291.46|2289.96|2292.5|2291|2291.45|2289.95|0
1685939700000|2023-06-05 04:35:00|2291.97|2290.47|2291.45|2289.95|2292.49|2290.99|2291.45|2289.95|0
1685940000000|2023-06-05 04:40:00|2291.46|2289.96|2291.97|2290.47|2291.97|2290.47|2291.45|2289.95|0
1685940300000|2023-06-05 04:45:00|2292.57|2291.07|2292.58|2291.08|2292.58|2291.08|2292.57|2291.07|0
1685940600000|2023-06-05 04:50:00|2292.84|2291.34|2292.59|2291.09|2293.1|2291.6|2292.58|2291.08|0
1685940900000|2023-06-05 04:55:00|2292.34|2290.84|2292.08|2290.58|2292.6|2291.1|2292.08|2290.58|0
1685941200000|2023-06-05 05:00:00|2292.07|2290.57|2292.07|2290.57|2292.59|2291.09|2292.07|2290.57|0
1685941500000|2023-06-05 05:05:00|2292.08|2290.58|2292.59|2291.09|2292.6|2291.1|2292.08|2290.58|0
1685941800000|2023-06-05 05:10:00|2292.6|2291.1|2292.6|2291.1|2292.6|2291.1|2292.07|2290.57|0
1685942100000|2023-06-05 05:15:00|2292.59|2291.09|2292.6|2291.1|2292.6|2291.1|2292.58|2291.08|0
1685942400000|2023-06-05 05:20:00|2292.59|2291.09|2291.57|2290.07|2292.6|2291.1|2291.05|2289.55|0
1685942700000|2023-06-05 05:25:00|2291.56|2290.06|2291.57|2290.07|2291.57|2290.07|2291.05|2289.55|0
1685943000000|2023-06-05 05:30:00|2291.56|2290.06|2292.09|2290.59|2292.09|2290.59|2291.56|2290.06|0
1685943300000|2023-06-05 05:35:00|2292.08|2290.58|2293.66|2292.16|2293.67|2292.17|2292.08|2290.58|0
1685943600000|2023-06-05 05:40:00|2293.15|2291.65|2293.15|2291.65|2294.19|2292.69|2293.14|2291.64|0
1685943900000|2023-06-05 05:45:00|2292.63|2291.13|2293.67|2292.17|2293.67|2292.17|2292.63|2291.13|0
1685944200000|2023-06-05 05:50:00|2293.15|2291.65|2293.15|2291.65|2293.67|2292.17|2293.15|2291.65|0
1685944500000|2023-06-05 05:55:00|2292.63|2291.13|2292.64|2291.14|2293.15|2291.65|2292.63|2291.13|0
1685944800000|2023-06-05 06:00:00|2292.12|2290.62|2293.15|2291.65|2294.19|2292.69|2292.12|2290.62|0
1685945100000|2023-06-05 06:05:00|2293.67|2292.17|2295.21|2293.71|2295.73|2294.23|2293.67|2292.17|0
1685945400000|2023-06-05 06:10:00|2295.22|2293.72|2295.73|2294.23|2296.27|2294.77|2295.22|2293.72|0
1685945700000|2023-06-05 06:15:00|2295.71|2294.21|2296.23|2294.73|2296.24|2294.74|2295.7|2294.2|0
1685946000000|2023-06-05 06:20:00|2296.49|2294.99|2297.29|2295.79|2297.82|2296.32|2296.49|2294.99|0
1685946300000|2023-06-05 06:25:00|2297.3|2295.8|2296.72|2295.22|2297.81|2296.31|2296.72|2295.22|0
1685946600000|2023-06-05 06:30:00|2296.71|2295.21|2297.28|2295.88|2298.15|2296.75|2296.2|2294.7|27
1685946900000|2023-06-05 06:35:00|2297.03|2295.63|2295.65|2294.25|2297.03|2295.63|2295.53|2294.13|22
1685947200000|2023-06-05 06:40:00|2295.4|2294|2295.65|2294.25|2295.65|2294.25|2295.4|2294|4
1685947500000|2023-06-05 06:45:00|2295.53|2294.13|2295.15|2293.75|2295.53|2294.13|2295.15|2293.75|2
1685947800000|2023-06-05 06:50:00|2294.78|2293.38|2294.65|2293.25|2295.15|2293.75|2294.65|2293.25|12
1685948100000|2023-06-05 06:55:00|2294.7|2293.2|2296.76|2295.26|2296.76|2295.26|2294.7|2293.2|0
1685948400000|2023-06-05 07:00:00|2296.25|2294.75|2290.58|2290.08|2297.2|2296.7|2290.33|2289.83|3388
1685948700000|2023-06-05 07:05:00|2290.7|2290.2|2291.08|2290.58|2292.33|2291.83|2289.2|2288.7|2240
1685949000000|2023-06-05 07:10:00|2291.2|2290.7|2292.33|2291.83|2293.58|2293.08|2290.33|2289.83|1718
1685949300000|2023-06-05 07:15:00|2292.08|2291.58|2295.08|2294.58|2295.33|2294.83|2291.33|2290.83|1351
1685949600000|2023-06-05 07:20:00|2294.95|2294.45|2293.33|2292.83|2295.33|2294.83|2292.33|2291.83|990
1685949900000|2023-06-05 07:25:00|2293.08|2292.58|2292.33|2291.83|2295.33|2294.83|2292.08|2291.58|1035
1685950200000|2023-06-05 07:30:00|2292.83|2292.33|2298.33|2297.83|2299.08|2298.58|2292.83|2292.33|2197
1685950500000|2023-06-05 07:35:00|2298.08|2297.58|2300.08|2299.58|2300.08|2299.58|2298.08|2297.58|1912
1685950800000|2023-06-05 07:40:00|2299.94|2299.44|2300.81|2300.31|2300.94|2300.44|2298.19|2297.69|1824
1685951100000|2023-06-05 07:45:00|2300.69|2300.19|2304.94|2304.44|2305.44|2304.94|2300.69|2300.19|2358
1685951400000|2023-06-05 07:50:00|2305.06|2304.56|2304.44|2303.94|2306.44|2305.94|2303.69|2303.19|1569
1685951700000|2023-06-05 07:55:00|2304.56|2304.06|2303.06|2302.56|2304.94|2304.44|2302.44|2301.94|856
1685952000000|2023-06-05 08:00:00|2303.19|2302.69|2306.19|2305.69|2307.94|2307.44|2302.94|2302.44|1489
1685952300000|2023-06-05 08:05:00|2305.94|2305.44|2303.94|2303.44|2306.94|2306.44|2303.69|2303.19|812
1685952600000|2023-06-05 08:10:00|2303.81|2303.31|2299.94|2299.44|2304.19|2303.69|2299.94|2299.44|656
1685952900000|2023-06-05 08:15:00|2300.19|2299.69|2300.94|2300.44|2301.94|2301.44|2299.44|2298.94|946
1685953200000|2023-06-05 08:20:00|2300.81|2300.31|2302.31|2301.81|2302.94|2302.44|2300.19|2299.69|459
1685953500000|2023-06-05 08:25:00|2302.44|2301.94|2299.44|2298.94|2302.44|2301.94|2299.19|2298.69|563
1685953800000|2023-06-05 08:30:00|2299.69|2299.19|2300.69|2300.19|2302.19|2301.69|2298.69|2298.19|579
1685954100000|2023-06-05 08:35:00|2300.94|2300.44|2300.06|2299.56|2300.94|2300.44|2299.19|2298.69|319
1685954400000|2023-06-05 08:40:00|2300.19|2299.69|2300.56|2300.06|2301.69|2301.19|2299.69|2299.19|502
1685954700000|2023-06-05 08:45:00|2300.69|2300.19|2299.69|2299.19|2301.44|2300.94|2299.44|2298.94|286
1685955000000|2023-06-05 08:50:00|2299.81|2299.31|2299.19|2298.69|2300.44|2299.94|2299.19|2298.69|268
1685955300000|2023-06-05 08:55:00|2299.06|2298.56|2300.69|2300.19|2301.44|2300.94|2299.06|2298.56|417
1685955600000|2023-06-05 09:00:00|2300.81|2300.31|2299.44|2298.94|2301.19|2300.69|2299.44|2298.94|354
1685955900000|2023-06-05 09:05:00|2299.69|2299.19|2298.69|2298.19|2300.06|2299.56|2298.69|2298.19|528
1685956200000|2023-06-05 09:10:00|2298.94|2298.44|2298.94|2298.44|2299.44|2298.94|2298.69|2298.19|360
1685956500000|2023-06-05 09:15:00|2298.81|2298.31|2299.81|2299.31|2300.44|2299.94|2298.44|2297.94|373
1685956800000|2023-06-05 09:20:00|2299.94|2299.44|2300.69|2300.19|2301.19|2300.69|2299.81|2299.31|346
1685957100000|2023-06-05 09:25:00|2300.56|2300.06|2300.19|2299.69|2300.94|2300.44|2299.44|2298.94|455
1685957400000|2023-06-05 09:30:00|2300.44|2299.94|2302.69|2302.19|2302.69|2302.19|2300.19|2299.69|340
1685957700000|2023-06-05 09:35:00|2302.94|2302.44|2302.44|2301.94|2303.19|2302.69|2302.06|2301.56|548
1685958000000|2023-06-05 09:40:00|2302.69|2302.19|2303.44|2302.94|2303.69|2303.19|2302.44|2301.94|580
1685958300000|2023-06-05 09:45:00|2303.19|2302.69|2304.69|2304.19|2304.69|2304.19|2302.94|2302.44|498
1685958600000|2023-06-05 09:50:00|2304.94|2304.44|2306.44|2305.94|2306.69|2306.19|2304.44|2303.94|527
1685958900000|2023-06-05 09:55:00|2306.19|2305.69|2305.69|2305.19|2306.44|2305.94|2305.44|2304.94|520
1685959200000|2023-06-05 10:00:00|2305.56|2305.06|2307.44|2306.94|2307.44|2306.94|2305.19|2304.69|557
1685959500000|2023-06-05 10:05:00|2307.69|2307.19|2307.69|2307.19|2307.94|2307.44|2306.69|2306.19|481
1685959800000|2023-06-05 10:10:00|2307.81|2307.31|2307.94|2307.44|2308.19|2307.69|2306.94|2306.44|545
1685960100000|2023-06-05 10:15:00|2308.06|2307.56|2307.44|2306.94|2308.19|2307.69|2307.44|2306.94|533
1685960400000|2023-06-05 10:20:00|2307.69|2307.19|2307.69|2307.19|2308.69|2308.19|2307.69|2307.19|659
1685960700000|2023-06-05 10:25:00|2307.56|2307.06|2308.19|2307.69|2308.69|2308.19|2307.31|2306.81|635
1685961000000|2023-06-05 10:30:00|2308.31|2307.81|2308.31|2307.81|2308.69|2308.19|2307.69|2307.19|367
1685961300000|2023-06-05 10:35:00|2308.19|2307.69|2308.69|2308.19|2308.69|2308.19|2307.44|2306.94|426
1685961600000|2023-06-05 10:40:00|2308.44|2307.94|2308.44|2307.94|2308.44|2307.94|2307.69|2307.19|244
1685961900000|2023-06-05 10:45:00|2308.69|2308.19|2309.19|2308.69|2309.94|2309.44|2308.69|2308.19|312
1685962200000|2023-06-05 10:50:00|2309.31|2308.81|2310.44|2309.94|2311.19|2310.69|2309.19|2308.69|373
1685962500000|2023-06-05 10:55:00|2310.69|2310.19|2310.44|2309.94|2311.44|2310.94|2310.44|2309.94|501
1685962800000|2023-06-05 11:00:00|2310.69|2310.19|2310.94|2310.44|2310.94|2310.44|2309.94|2309.44|338
1685963100000|2023-06-05 11:05:00|2311.19|2310.69|2309.56|2309.06|2311.69|2311.19|2309.44|2308.94|411
1685963400000|2023-06-05 11:10:00|2309.44|2308.94|2309.19|2308.69|2309.69|2309.19|2308.69|2308.19|424
1685963700000|2023-06-05 11:15:00|2308.94|2308.44|2308.19|2307.69|2309.19|2308.69|2307.44|2306.94|502
1685964000000|2023-06-05 11:20:00|2308.44|2307.94|2307.31|2306.81|2308.69|2308.19|2307.31|2306.81|338
1685964300000|2023-06-05 11:25:00|2307.19|2306.69|2307.19|2306.69|2307.69|2307.19|2306.69|2306.19|381
1685964600000|2023-06-05 11:30:00|2307.44|2306.94|2307.19|2306.69|2308.19|2307.69|2307.19|2306.69|253
1685964900000|2023-06-05 11:35:00|2307.44|2306.94|2306.94|2306.44|2307.69|2307.19|2306.94|2306.44|330
1685965200000|2023-06-05 11:40:00|2306.87|2306.37|2307.37|2306.87|2307.37|2306.87|2306.12|2305.62|397
1685965500000|2023-06-05 11:45:00|2308.12|2307.62|2309.12|2308.62|2309.62|2309.12|2307.87|2307.37|420
1685965800000|2023-06-05 11:50:00|2308.99|2308.49|2309.12|2308.62|2309.49|2308.99|2308.62|2308.12|293
1685966100000|2023-06-05 11:55:00|2308.87|2308.37|2307.37|2306.87|2308.87|2308.37|2307.37|2306.87|526
1685966400000|2023-06-05 12:00:00|2307.49|2306.99|2306.87|2306.37|2307.49|2306.99|2306.37|2305.87|964
1685966700000|2023-06-05 12:05:00|2306.62|2306.12|2307.62|2307.12|2307.87|2307.37|2306.62|2306.12|891
1685967000000|2023-06-05 12:10:00|2307.49|2306.99|2306.87|2306.37|2307.87|2307.37|2306.87|2306.37|341
1685967300000|2023-06-05 12:15:00|2307.12|2306.62|2306.37|2305.87|2307.62|2307.12|2306.37|2305.87|458
1685967600000|2023-06-05 12:20:00|2306.62|2306.12|2306.74|2306.24|2307.12|2306.62|2306.37|2305.87|382
1685967900000|2023-06-05 12:25:00|2306.87|2306.37|2307.12|2306.62|2307.62|2307.12|2306.62|2306.12|338
1685968200000|2023-06-05 12:30:00|2307.37|2306.87|2306.37|2305.87|2307.37|2306.87|2306.37|2305.87|399
1685968500000|2023-06-05 12:35:00|2306.12|2305.62|2306.87|2306.37|2307.12|2306.62|2306.12|2305.62|469
1685968800000|2023-06-05 12:40:00|2307.12|2306.62|2307.12|2306.62|2307.87|2307.37|2306.62|2306.12|316
1685969100000|2023-06-05 12:45:00|2307.62|2307.12|2307.87|2307.37|2308.12|2307.62|2307.37|2306.87|381
1685969400000|2023-06-05 12:50:00|2307.74|2307.24|2308.37|2307.87|2308.62|2308.12|2307.37|2306.87|243
1685969700000|2023-06-05 12:55:00|2308.12|2307.62|2308.12|2307.62|2308.37|2307.87|2307.74|2307.24|209
1685970000000|2023-06-05 13:00:00|2308.37|2307.87|2309.12|2308.62|2309.62|2309.12|2308.37|2307.87|480
1685970300000|2023-06-05 13:05:00|2309.37|2308.87|2308.37|2307.87|2309.37|2308.87|2308.12|2307.62|315
1685970600000|2023-06-05 13:10:00|2308.12|2307.62|2308.12|2307.62|2308.62|2308.12|2307.87|2307.37|206
1685970900000|2023-06-05 13:15:00|2307.87|2307.37|2308.12|2307.62|2308.12|2307.62|2307.37|2306.87|497
1685971200000|2023-06-05 13:20:00|2307.87|2307.37|2307.62|2307.12|2308.62|2308.12|2307.12|2306.62|380
1685971500000|2023-06-05 13:25:00|2307.87|2307.37|2307.37|2306.87|2308.37|2307.87|2307.37|2306.87|365
1685971800000|2023-06-05 13:30:00|2307.62|2307.12|2308.37|2307.87|2309.12|2308.62|2307.37|2306.87|821
1685972100000|2023-06-05 13:35:00|2308.12|2307.62|2307.87|2307.37|2308.87|2308.37|2307.62|2307.12|484
1685972400000|2023-06-05 13:40:00|2307.99|2307.49|2307.99|2307.49|2308.87|2308.37|2307.87|2307.37|445
1685972700000|2023-06-05 13:45:00|2308.12|2307.62|2306.62|2306.12|2308.12|2307.62|2306.62|2306.12|686
1685973000000|2023-06-05 13:50:00|2306.37|2305.87|2305.12|2304.62|2306.62|2306.12|2305.12|2304.62|1290
1685973300000|2023-06-05 13:55:00|2304.99|2304.49|2302.12|2301.62|2305.12|2304.62|2302.12|2301.62|875
1685973600000|2023-06-05 14:00:00|2302.49|2301.99|2300.37|2299.87|2304.12|2303.62|2299.87|2299.37|1746
1685973900000|2023-06-05 14:05:00|2300.12|2299.62|2296.12|2295.62|2300.12|2299.62|2295.87|2295.37|1501
1685974200000|2023-06-05 14:10:00|2295.87|2295.37|2293.12|2292.62|2296.37|2295.87|2291.62|2291.12|1377
1685974500000|2023-06-05 14:15:00|2292.99|2292.49|2292.87|2292.37|2293.87|2293.37|2289.99|2289.49|1285
1685974800000|2023-06-05 14:20:00|2292.62|2292.12|2292.62|2292.12|2293.12|2292.62|2290.62|2290.12|701
1685975100000|2023-06-05 14:25:00|2292.49|2291.99|2289.99|2289.49|2292.87|2292.37|2289.62|2289.12|939
1685975400000|2023-06-05 14:30:00|2290.12|2289.62|2292.62|2292.12|2293.37|2292.87|2289.12|2288.62|713
1685975700000|2023-06-05 14:35:00|2292.37|2291.87|2291.87|2291.37|2293.37|2292.87|2291.24|2290.74|483
1685976000000|2023-06-05 14:40:00|2291.74|2291.24|2293.62|2293.12|2293.62|2293.12|2291.62|2291.12|484
1685976300000|2023-06-05 14:45:00|2293.87|2293.37|2294.87|2294.37|2295.12|2294.62|2293.12|2292.62|661
1685976600000|2023-06-05 14:50:00|2294.74|2294.24|2294.12|2293.62|2294.74|2294.24|2293.62|2293.12|492
1685976900000|2023-06-05 14:55:00|2294.37|2293.87|2293.37|2292.87|2294.62|2294.12|2292.37|2291.87|771
1685977200000|2023-06-05 15:00:00|2293.62|2293.12|2293.12|2292.62|2294.62|2294.12|2292.87|2292.37|629
1685977500000|2023-06-05 15:05:00|2292.87|2292.37|2293.12|2292.62|2293.37|2292.87|2292.12|2291.62|599
1685977800000|2023-06-05 15:10:00|2293.37|2292.87|2294.19|2293.69|2294.87|2294.37|2293.12|2292.62|754
1685978100000|2023-06-05 15:15:00|2294.44|2293.94|2293.44|2292.94|2294.44|2293.94|2292.94|2292.44|975
1685978400000|2023-06-05 15:20:00|2293.31|2292.81|2293.46|2291.96|2293.69|2293.19|2292.19|2291.69|1463
1685978700000|2023-06-05 15:25:00|2293.47|2291.97|2294.01|2292.51|2294.53|2293.03|2292.93|2291.43|623
1685979000000|2023-06-05 15:30:00|2294.52|2293.02|2294.39|2292.99|2294.53|2293.11|2293.64|2292.24|236
1685979300000|2023-06-05 15:35:00|2294.26|2292.86|2293.64|2292.24|2294.26|2292.86|2292.64|2291.24|86
1685979600000|2023-06-05 15:40:00|2293.51|2292.11|2294.01|2292.61|2295.14|2293.74|2293.39|2291.99|20
1685979900000|2023-06-05 15:45:00|2294.14|2292.74|2294.14|2292.74|2294.26|2292.86|2294.01|2292.61|517
1685980200000|2023-06-05 15:50:00|2295.64|2294.24|2295.76|2294.36|2295.76|2294.36|2295.64|2294.24|3
1685980500000|2023-06-05 15:55:00|2296.01|2294.61|2296.06|2294.56|2296.06|2294.61|2296.01|2294.56|1
1685980800000|2023-06-05 16:00:00|2296.58|2295.08|2295.48|2293.98|2296.6|2295.1|2295.48|2293.98|0
1685981100000|2023-06-05 16:05:00|2295.49|2293.99|2296.61|2295.11|2297.09|2295.59|2295.48|2293.98|0
1685981400000|2023-06-05 16:10:00|2297.13|2295.63|2298.2|2296.7|2298.72|2297.22|2296.6|2295.1|0
1685981700000|2023-06-05 16:15:00|2298.72|2297.22|2298.71|2297.21|2298.73|2297.23|2298.19|2296.69|0
1685982000000|2023-06-05 16:20:00|2298.72|2297.22|2298.16|2296.66|2298.72|2297.22|2297.64|2296.14|0
1685982300000|2023-06-05 16:25:00|2298.15|2296.65|2298.7|2297.2|2298.7|2297.2|2297.63|2296.13|0
1685982600000|2023-06-05 16:30:00|2298.71|2297.21|2298.7|2297.2|2299.24|2297.74|2298.7|2297.2|0
1685982900000|2023-06-05 16:35:00|2298.69|2297.19|2298.7|2297.2|2298.71|2297.21|2298.17|2296.67|0
1685983200000|2023-06-05 16:40:00|2298.69|2297.19|2299.17|2297.67|2299.17|2297.67|2298.63|2297.13|0
1685983500000|2023-06-05 16:45:00|2299.18|2297.68|2299.18|2297.68|2299.19|2297.69|2299.17|2297.67|0
1685983800000|2023-06-05 16:50:00|2299.7|2298.2|2299.71|2298.21|2300.24|2298.74|2299.7|2298.2|0
1685984100000|2023-06-05 16:55:00|2299.72|2298.22|2299.73|2298.23|2300.24|2298.74|2299.19|2297.69|0
1685984400000|2023-06-05 17:00:00|2299.72|2298.22|2299.19|2297.69|2299.73|2298.23|2298.66|2297.16|0
1685984700000|2023-06-05 17:05:00|2299.18|2297.68|2299.21|2297.71|2299.21|2297.71|2298.66|2297.16|0
1685985000000|2023-06-05 17:10:00|2299.2|2297.7|2298.66|2297.16|2299.21|2297.71|2298.66|2297.16|0
1685985300000|2023-06-05 17:15:00|2298.65|2297.15|2298.12|2296.62|2298.66|2297.16|2298.1|2296.6|0
1685985600000|2023-06-05 17:20:00|2298.13|2296.63|2297.6|2296.1|2298.13|2296.63|2297.59|2296.09|0
1685985900000|2023-06-05 17:25:00|2297.59|2296.09|2295.45|2293.95|2297.59|2296.09|2294.91|2293.41|0
1685986200000|2023-06-05 17:30:00|2295.44|2293.94|2295.44|2293.94|2295.45|2293.95|2294.39|2292.89|0
1685986500000|2023-06-05 17:35:00|2294.92|2293.42|2294.34|2292.84|2294.92|2293.42|2293.28|2291.78|0
1685986800000|2023-06-05 17:40:00|2294.33|2292.83|2294.33|2292.83|2294.87|2293.37|2294.32|2292.82|0
1685987100000|2023-06-05 17:45:00|2294.34|2292.84|2295.38|2293.88|2295.39|2293.89|2294.32|2292.82|0
1685987400000|2023-06-05 17:50:00|2295.37|2293.87|2294.33|2292.83|2295.38|2293.88|2294.32|2292.82|0
1685987700000|2023-06-05 17:55:00|2294.32|2292.82|2295.4|2293.9|2295.4|2293.9|2294.31|2292.81|0
1685988000000|2023-06-05 18:00:00|2295.39|2293.89|2295.38|2293.88|2295.91|2294.41|2294.85|2293.35|0
1685988300000|2023-06-05 18:05:00|2295.37|2293.87|2294.31|2292.81|2295.38|2293.88|2293.76|2292.26|0
1685988600000|2023-06-05 18:10:00|2294.3|2292.8|2293.72|2292.22|2294.83|2293.33|2293.18|2291.68|0
1685988900000|2023-06-05 18:15:00|2293.71|2292.21|2294.78|2293.28|2294.78|2293.28|2293.71|2292.21|0
1685989200000|2023-06-05 18:20:00|2294.77|2293.27|2295.3|2293.8|2295.83|2294.33|2294.76|2293.26|0
1685989500000|2023-06-05 18:25:00|2295.29|2293.79|2294.76|2293.26|2295.3|2293.8|2293.69|2292.19|0
1685989800000|2023-06-05 18:30:00|2294.77|2293.27|2289.39|2287.89|2294.77|2293.27|2288.85|2287.35|0
1685990100000|2023-06-05 18:35:00|2289.91|2288.41|2290|2288.5|2291.62|2290.12|2289.38|2287.88|0
1685990400000|2023-06-05 18:40:00|2290.01|2288.51|2291.08|2289.58|2291.62|2290.12|2290|2288.5|0
1685990700000|2023-06-05 18:45:00|2291.07|2289.57|2290.02|2288.52|2291.08|2289.58|2289.99|2288.49|0
1685991000000|2023-06-05 18:50:00|2290.03|2288.53|2292.68|2291.18|2292.69|2291.19|2289.47|2287.97|0
1685991300000|2023-06-05 18:55:00|2292.69|2291.19|2293.24|2291.74|2293.75|2292.25|2292.68|2291.18|0
1685991600000|2023-06-05 19:00:00|2292.72|2291.22|2290.53|2289.03|2293.25|2291.75|2289.99|2288.49|0
1685991900000|2023-06-05 19:05:00|2290.52|2289.02|2290.51|2289.01|2291.6|2290.1|2289.98|2288.48|0
1685992200000|2023-06-05 19:10:00|2290.52|2289.02|2292.67|2291.17|2292.68|2291.18|2289.99|2288.49|0
1685992500000|2023-06-05 19:15:00|2292.65|2291.15|2291.88|2290.38|2292.68|2291.18|2291.6|2290.1|0
1685992800000|2023-06-05 19:20:00|2291.62|2290.12|2292.17|2290.67|2292.69|2291.19|2291.61|2290.11|0
1685993100000|2023-06-05 19:25:00|2292.16|2290.66|2291.85|2290.35|2292.38|2290.88|2291.31|2289.81|0
1685993400000|2023-06-05 19:30:00|2291.84|2290.34|2291.85|2290.35|2292.39|2290.89|2291.32|2289.82|0
1685993700000|2023-06-05 19:35:00|2291.84|2290.34|2292.9|2291.4|2292.91|2291.41|2291.82|2290.32|0
1685994000000|2023-06-05 19:40:00|2292.91|2291.41|2293.95|2292.45|2293.96|2292.46|2292.9|2291.4|0
1685994300000|2023-06-05 19:45:00|2293.94|2292.44|2294.48|2292.98|2294.48|2292.98|2292.88|2291.38|0
1685994600000|2023-06-05 19:50:00|2294.49|2292.99|2293.38|2291.88|2294.49|2292.99|2293.38|2291.88|0
1685994900000|2023-06-05 19:55:00|2293.37|2291.87|2293.36|2291.86|2293.91|2292.41|2292.84|2291.34|0
1685995200000|2023-06-05 20:00:00|2293.37|2291.87|2292.74|2291.24|2293.64|2292.14|2292.42|2290.92|0
1685995500000|2023-06-05 20:05:00|2292.73|2291.23|2292.74|2291.24|2292.79|2291.29|2292.31|2290.81|0
1685995800000|2023-06-05 20:10:00|2292.68|2291.18|2293.11|2291.61|2293.11|2291.61|2292.47|2290.97|0
1685996100000|2023-06-05 20:15:00|2293.27|2291.77|2293.43|2291.93|2293.53|2292.03|2293.11|2291.61|0
1685996400000|2023-06-05 20:20:00|2293.42|2291.92|2293.01|2291.51|2293.81|2292.31|2292.69|2291.19|0
1685996700000|2023-06-05 20:25:00|2293.07|2291.57|2293.87|2292.37|2294.03|2292.53|2293.07|2291.57|0
1685997000000|2023-06-05 20:30:00|2294.03|2292.53|2294.03|2292.53|2294.03|2292.53|2293.76|2292.26|0
1685997300000|2023-06-05 20:35:00|2293.97|2292.47|2294.29|2292.79|2294.29|2292.79|2293.87|2292.37|0
1685997600000|2023-06-05 20:40:00|2294.19|2292.69|2294.56|2293.06|2294.56|2293.06|2294.03|2292.53|0
1685997900000|2023-06-05 20:45:00|2294.5|2293|2294.72|2293.22|2294.82|2293.32|2294.45|2292.95|0
1685998200000|2023-06-05 20:50:00|2294.71|2293.21|2294.45|2292.95|2294.71|2293.21|2293.87|2292.37|0
1685998500000|2023-06-05 20:55:00|2294.35|2292.85|2293.07|2291.57|2294.56|2293.06|2292.92|2291.42|0
1685998800000|2023-06-05 21:00:00|2292.97|2291.47|2293.44|2291.94|2293.44|2291.94|2292.97|2291.47|0
1685999100000|2023-06-05 21:05:00|2293.45|2291.95|2293.5|2292|2293.66|2292.16|2293.34|2291.84|0
1685999400000|2023-06-05 21:10:00|2293.39|2291.89|2293.55|2292.05|2293.71|2292.21|2293.39|2291.89|0
1685999700000|2023-06-05 21:15:00|2293.5|2292|2293.61|2292.11|2293.77|2292.27|2293.5|2292|0
1686000000000|2023-06-05 21:20:00|2293.62|2292.12|2293.67|2292.17|2293.98|2292.48|2293.61|2292.11|0
1686000300000|2023-06-05 21:25:00|2293.61|2292.11|2293.56|2292.06|2293.61|2292.11|2293.56|2292.06|0
1686000600000|2023-06-05 21:30:00|2293.61|2292.11|2293.61|2292.11|2293.61|2292.11|2293.61|2292.11|0
1686000900000|2023-06-05 21:35:00|2293.56|2292.06|2293.61|2292.11|2293.72|2292.22|2293.56|2292.06|0
1686001500000|2023-06-05 21:45:00|2293.56|2292.06|2293.56|2292.06|2293.56|2292.06|2293.56|2292.06|0
1686001800000|2023-06-05 21:50:00|2293.51|2292.01|2293.61|2292.11|2293.61|2292.11|2293.51|2292.01|0
1686002100000|2023-06-05 21:55:00|2293.56|2292.06|2293.4|2291.9|2293.56|2292.06|2293.4|2291.9|0
1686002400000|2023-06-05 22:00:00|2293.38|2291.88|2292.71|2291.21|2293.38|2291.88|2291.92|2290.42|0
1686002700000|2023-06-05 22:05:00|2292.72|2291.22|2292.29|2290.79|2292.77|2291.27|2292.03|2290.53|0
1686003000000|2023-06-05 22:10:00|2292.45|2290.95|2291.76|2290.26|2292.98|2291.48|2291.71|2290.21|0
1686003300000|2023-06-05 22:15:00|2291.87|2290.37|2291.39|2289.89|2291.92|2290.42|2291.23|2289.73|0
1686003600000|2023-06-05 22:20:00|2291.34|2289.84|2291.71|2290.21|2291.92|2290.42|2291.12|2289.62|0
1686003900000|2023-06-05 22:25:00|2291.65|2290.15|2291.76|2290.26|2291.92|2290.42|2291.65|2290.15|0
1686004200000|2023-06-05 22:30:00|2291.92|2290.42|2290.99|2289.49|2291.92|2290.42|2290.88|2289.38|0
1686004500000|2023-06-05 22:35:00|2291.14|2289.64|2291.25|2289.75|2291.41|2289.91|2291.14|2289.64|0
1686004800000|2023-06-05 22:40:00|2291.36|2289.86|2291.14|2289.64|2291.41|2289.91|2290.62|2289.12|0
1686005100000|2023-06-05 22:45:00|2291.15|2289.65|2290.99|2289.49|2291.25|2289.75|2290.88|2289.38|0
1686005400000|2023-06-05 22:50:00|2291.09|2289.59|2291.41|2289.91|2291.67|2290.17|2291.09|2289.59|0
1686005700000|2023-06-05 22:55:00|2291.25|2289.75|2290.72|2289.22|2291.41|2289.91|2290.72|2289.22|0
1686006000000|2023-06-05 23:00:00|2290.88|2289.38|2291.25|2289.75|2291.25|2289.75|2290.72|2289.22|0
1686006300000|2023-06-05 23:05:00|2291.41|2289.91|2291.67|2290.17|2291.67|2290.17|2291.41|2289.91|0
1686006600000|2023-06-05 23:10:00|2291.68|2290.18|2291.41|2289.91|2291.73|2290.23|2291.25|2289.75|0
1686006900000|2023-06-05 23:15:00|2291.36|2289.86|2291.52|2290.02|2291.94|2290.44|2291.25|2289.75|0
1686007200000|2023-06-05 23:20:00|2291.67|2290.17|2291.62|2290.12|2292.05|2290.55|2291.52|2290.02|0
1686007500000|2023-06-05 23:25:00|2291.52|2290.02|2291.52|2290.02|2291.78|2290.28|2291.41|2289.91|0
1686007800000|2023-06-05 23:30:00|2291.67|2290.17|2291.78|2290.28|2291.78|2290.28|2291.52|2290.02|0
1686008100000|2023-06-05 23:35:00|2291.89|2290.39|2291.41|2289.91|2291.94|2290.44|2291.41|2289.91|0
1686008400000|2023-06-05 23:40:00|2291.25|2289.75|2290.19|2288.69|2291.25|2289.75|2290.19|2288.69|0
1686008700000|2023-06-05 23:45:00|2290.2|2288.7|2290.09|2288.59|2290.46|2288.96|2289.93|2288.43|0
1686009000000|2023-06-05 23:50:00|2290.14|2288.64|2290.19|2288.69|2290.35|2288.85|2289.93|2288.43|0
1686009300000|2023-06-05 23:55:00|2290.3|2288.8|2290.88|2289.38|2290.88|2289.38|2290.19|2288.69|0
1686009600000|2023-06-06 00:00:00|2290.99|2289.49|2290.99|2289.49|2291.41|2289.91|2290.72|2289.22|0
1686009900000|2023-06-06 00:05:00|2290.98|2289.48|2290.67|2289.17|2291.14|2289.64|2290.46|2288.96|0
1686010200000|2023-06-06 00:10:00|2290.62|2289.12|2290.46|2288.96|2290.88|2289.38|2290.4|2288.9|0
1686010500000|2023-06-06 00:15:00|2290.62|2289.12|2289.84|2288.34|2291.92|2290.42|2289.31|2287.81|0
1686010800000|2023-06-06 00:20:00|2290.36|2288.86|2289.84|2288.34|2290.36|2288.86|2289.58|2288.08|0
1686011100000|2023-06-06 00:25:00|2289.83|2288.33|2290.37|2288.87|2290.37|2288.87|2289.83|2288.33|0
1686011400000|2023-06-06 00:30:00|2290.88|2289.38|2290.9|2289.4|2291.94|2290.44|2290.88|2289.38|0
1686011700000|2023-06-06 00:35:00|2290.89|2289.39|2291.41|2289.91|2291.41|2289.91|2290.89|2289.39|0
1686012000000|2023-06-06 00:40:00|2291.42|2289.92|2291.94|2290.44|2291.95|2290.45|2291.41|2289.91|0
1686012300000|2023-06-06 00:45:00|2291.42|2289.92|2291.94|2290.44|2291.94|2290.44|2291.41|2289.91|0
1686012600000|2023-06-06 00:50:00|2292.46|2290.96|2292.46|2290.96|2292.98|2291.48|2292.46|2290.96|0
1686012900000|2023-06-06 00:55:00|2292.47|2290.97|2292.47|2290.97|2292.47|2290.97|2292.46|2290.96|0
1686013200000|2023-06-06 01:00:00|2292.46|2290.96|2293.51|2292.01|2293.51|2292.01|2292.46|2290.96|0
1686013500000|2023-06-06 01:05:00|2294.03|2292.53|2294.03|2292.53|2294.03|2292.53|2294.03|2292.53|0
1686013800000|2023-06-06 01:10:00|2294.55|2293.05|2294.56|2293.06|2294.57|2293.07|2294.04|2292.54|0
1686014100000|2023-06-06 01:15:00|2294.57|2293.07|2294.56|2293.06|2295.08|2293.58|2294.55|2293.05|0
1686014400000|2023-06-06 01:20:00|2294.55|2293.05|2294.56|2293.06|2295.08|2293.58|2294.03|2292.53|0
1686014700000|2023-06-06 01:25:00|2295.07|2293.57|2295.08|2293.58|2295.08|2293.58|2294.55|2293.05|0
1686015000000|2023-06-06 01:30:00|2295.07|2293.57|2293.28|2291.78|2295.07|2293.57|2293.27|2291.77|0
1686015300000|2023-06-06 01:35:00|2293.8|2292.3|2293.8|2292.3|2293.8|2292.3|2293.27|2291.77|0
1686015600000|2023-06-06 01:40:00|2293.81|2292.31|2293.28|2291.78|2293.81|2292.31|2293.28|2291.78|0
1686015900000|2023-06-06 01:45:00|2293.54|2292.04|2293.27|2291.77|2293.8|2292.3|2293.27|2291.77|0
1686016200000|2023-06-06 01:50:00|2293.28|2291.78|2294.32|2292.82|2294.32|2292.82|2293.27|2291.77|0
1686016500000|2023-06-06 01:55:00|2294.33|2292.83|2294.86|2293.36|2294.86|2293.36|2294.32|2292.82|0
1686016800000|2023-06-06 02:00:00|2294.85|2293.35|2294.33|2292.83|2294.86|2293.36|2294.33|2292.83|0
1686017100000|2023-06-06 02:05:00|2294.34|2292.84|2295.38|2293.88|2295.39|2293.89|2294.34|2292.84|0
1686017400000|2023-06-06 02:10:00|2295.39|2293.89|2294.87|2293.37|2295.39|2293.89|2294.87|2293.37|0
1686018000000|2023-06-06 02:20:00|2295.12|2293.62|2295.38|2293.88|2295.39|2293.89|2295.12|2293.62|0
1686018300000|2023-06-06 02:25:00|2295.39|2293.89|2295.91|2294.41|2295.91|2294.41|2295.39|2293.89|0
1686018600000|2023-06-06 02:30:00|2295.9|2294.4|2295.9|2294.4|2295.91|2294.41|2295.38|2293.88|0
1686018900000|2023-06-06 02:35:00|2295.91|2294.41|2294.86|2293.36|2295.91|2294.41|2294.85|2293.35|0
1686019200000|2023-06-06 02:40:00|2295.38|2293.88|2295.38|2293.88|2295.38|2293.88|2294.85|2293.35|0
1686019500000|2023-06-06 02:45:00|2294.86|2293.36|2294.86|2293.36|2294.86|2293.36|2294.86|2293.36|0
1686019800000|2023-06-06 02:50:00|2295.38|2293.88|2295.38|2293.88|2295.39|2293.89|2294.86|2293.36|0
1686020100000|2023-06-06 02:55:00|2295.37|2293.87|2294.86|2293.36|2295.38|2293.88|2294.85|2293.35|0
1686020400000|2023-06-06 03:00:00|2294.85|2293.35|2294.85|2293.35|2294.86|2293.36|2294.33|2292.83|0
1686020700000|2023-06-06 03:05:00|2294.86|2293.36|2294.85|2293.35|2294.86|2293.36|2294.85|2293.35|0
1686021000000|2023-06-06 03:10:00|2294.86|2293.36|2294.86|2293.36|2295.38|2293.88|2294.85|2293.35|0
1686021300000|2023-06-06 03:15:00|2294.85|2293.35|2294.85|2293.35|2294.86|2293.36|2294.85|2293.35|0
1686021600000|2023-06-06 03:20:00|2294.86|2293.36|2294.86|2293.36|2294.86|2293.36|2294.85|2293.35|0
1686021900000|2023-06-06 03:25:00|2294.87|2293.37|2295.38|2293.88|2295.38|2293.88|2294.87|2293.37|0
1686022200000|2023-06-06 03:30:00|2295.39|2293.89|2294.85|2293.35|2295.39|2293.89|2294.6|2293.1|0
1686022500000|2023-06-06 03:35:00|2294.33|2292.83|2293.28|2291.78|2294.33|2292.83|2293.28|2291.78|0
1686022800000|2023-06-06 03:40:00|2293.8|2292.3|2293.8|2292.3|2293.81|2292.31|2293.8|2292.3|0
1686023100000|2023-06-06 03:45:00|2293.81|2292.31|2294.33|2292.83|2294.33|2292.83|2293.8|2292.3|0
1686023400000|2023-06-06 03:50:00|2294.07|2292.57|2294.33|2292.83|2294.33|2292.83|2293.8|2292.3|0
1686023700000|2023-06-06 03:55:00|2293.81|2292.31|2294.34|2292.84|2294.85|2293.35|2293.81|2292.31|0
1686024000000|2023-06-06 04:00:00|2294.33|2292.83|2294.33|2292.83|2294.86|2293.36|2294.33|2292.83|0
1686024300000|2023-06-06 04:05:00|2294.59|2293.09|2294.34|2292.84|2294.86|2293.36|2294.33|2292.83|0
1686024600000|2023-06-06 04:10:00|2294.33|2292.83|2294.86|2293.36|2294.86|2293.36|2294.33|2292.83|0
1686024900000|2023-06-06 04:15:00|2294.85|2293.35|2294.33|2292.83|2294.86|2293.36|2294.33|2292.83|0
1686025200000|2023-06-06 04:20:00|2294.34|2292.84|2294.86|2293.36|2294.86|2293.36|2294.33|2292.83|0
1686025500000|2023-06-06 04:25:00|2295.38|2293.88|2295.39|2293.89|2295.39|2293.89|2294.86|2293.36|0
1686025800000|2023-06-06 04:30:00|2295.38|2293.88|2296.97|2295.47|2296.98|2295.48|2294.34|2292.84|0
1686026100000|2023-06-06 04:35:00|2296.98|2295.48|2296.45|2294.95|2296.98|2295.48|2296.19|2294.69|0
1686026400000|2023-06-06 04:40:00|2296.19|2294.69|2296.46|2294.96|2296.98|2295.48|2295.93|2294.43|0
1686026700000|2023-06-06 04:45:00|2296.45|2294.95|2296.45|2294.95|2296.46|2294.96|2295.93|2294.43|0
1686027000000|2023-06-06 04:50:00|2296.46|2294.96|2295.41|2293.91|2296.46|2294.96|2295.41|2293.91|0
1686027300000|2023-06-06 04:55:00|2294.89|2293.39|2294.37|2292.87|2294.89|2293.39|2294.36|2292.86|0
1686027600000|2023-06-06 05:00:00|2293.85|2292.35|2294.89|2293.39|2294.89|2293.39|2293.84|2292.34|0
1686027900000|2023-06-06 05:05:00|2294.9|2293.4|2295.15|2293.65|2295.42|2293.92|2294.89|2293.39|0
1686028200000|2023-06-06 05:10:00|2294.9|2293.4|2295.42|2293.92|2295.42|2293.92|2294.9|2293.4|0
1686028500000|2023-06-06 05:15:00|2294.9|2293.4|2295.94|2294.44|2295.95|2294.45|2294.9|2293.4|0
1686028800000|2023-06-06 05:20:00|2295.68|2294.18|2295.41|2293.91|2295.68|2294.18|2294.89|2293.39|0
1686029100000|2023-06-06 05:25:00|2295.15|2293.65|2294.89|2293.39|2295.15|2293.65|2294.89|2293.39|0
1686029400000|2023-06-06 05:30:00|2294.9|2293.4|2294.89|2293.39|2294.9|2293.4|2294.37|2292.87|0
1686029700000|2023-06-06 05:35:00|2294.37|2292.87|2294.36|2292.86|2294.38|2292.88|2293.32|2291.82|0
1686030000000|2023-06-06 05:40:00|2293.84|2292.34|2293.84|2292.34|2293.84|2292.34|2293.31|2291.81|0
1686030300000|2023-06-06 05:45:00|2293.32|2291.82|2293.05|2291.55|2293.84|2292.34|2292.79|2291.29|0
1686030600000|2023-06-06 05:50:00|2293.31|2291.81|2293.32|2291.82|2293.84|2292.34|2293.31|2291.81|0
1686030900000|2023-06-06 05:55:00|2293.31|2291.81|2291.74|2290.24|2293.32|2291.82|2291.74|2290.24|0
1686031200000|2023-06-06 06:00:00|2292.26|2290.76|2290.16|2288.66|2292.26|2290.76|2288.59|2287.09|0
1686031500000|2023-06-06 06:05:00|2290.15|2288.65|2290.68|2289.18|2291.21|2289.71|2289.63|2288.13|0
1686031800000|2023-06-06 06:10:00|2290.67|2289.17|2291.73|2290.23|2291.73|2290.23|2290.16|2288.66|0
1686032100000|2023-06-06 06:15:00|2291.72|2290.22|2291.73|2290.23|2291.73|2290.23|2291.2|2289.7|0
1686032400000|2023-06-06 06:20:00|2291.72|2290.22|2291.73|2290.23|2292.26|2290.76|2291.47|2289.97|0
1686032700000|2023-06-06 06:25:00|2292.25|2290.75|2292.77|2291.27|2292.78|2291.28|2292.25|2290.75|0
1686033000000|2023-06-06 06:30:00|2292.78|2291.28|2292.76|2291.26|2293.3|2291.8|2292.24|2290.74|0
1686033300000|2023-06-06 06:35:00|2293.28|2291.78|2292.23|2290.73|2293.28|2291.78|2292.23|2290.73|0
1686033600000|2023-06-06 06:40:00|2292.75|2291.25|2291.19|2289.69|2292.75|2291.25|2291.19|2289.69|0
1686033900000|2023-06-06 06:45:00|2290.67|2289.17|2289.62|2288.12|2291.19|2289.69|2289.62|2288.12|0
1686034200000|2023-06-06 06:50:00|2289.1|2287.6|2288.57|2287.07|2289.88|2288.38|2288.57|2287.07|0
1686034500000|2023-06-06 06:55:00|2288.58|2287.08|2287.8|2286.3|2289.62|2288.12|2286.78|2285.28|0
1686034800000|2023-06-06 07:00:00|2288.32|2286.82|2290.42|2288.92|2293.02|2291.52|2288.32|2286.82|0
1686035100000|2023-06-06 07:05:00|2289.9|2288.4|2290.39|2288.89|2290.42|2288.92|2287.77|2286.27|0
1686035400000|2023-06-06 07:10:00|2290.9|2289.4|2288.84|2287.34|2291.44|2289.94|2288.31|2286.81|0
1686035700000|2023-06-06 07:15:00|2289.36|2287.86|2287.27|2285.77|2290.41|2288.91|2287.27|2285.77|0
1686036000000|2023-06-06 07:20:00|2287.01|2285.51|2289.42|2287.92|2289.45|2287.95|2287.01|2285.51|0
1686036300000|2023-06-06 07:25:00|2289.43|2287.93|2292.54|2291.04|2294.66|2293.16|2289.42|2287.92|0
1686036600000|2023-06-06 07:30:00|2292.02|2290.52|2294.62|2293.12|2294.62|2293.12|2292.02|2290.52|0
1686036900000|2023-06-06 07:35:00|2294.1|2292.6|2291.48|2289.98|2294.11|2292.61|2290.46|2288.96|0
1686037200000|2023-06-06 07:40:00|2290.96|2289.46|2291.5|2290|2292.53|2291.03|2290.96|2289.46|0
1686037500000|2023-06-06 07:45:00|2291.49|2289.99|2291.98|2290.48|2292.53|2291.03|2290.94|2289.44|0
1686037800000|2023-06-06 07:50:00|2292.5|2291|2294.06|2292.56|2294.65|2293.15|2291.97|2290.47|0
1686038100000|2023-06-06 07:55:00|2294.12|2292.62|2294.11|2292.61|2295.16|2293.66|2293.59|2292.09|0
1686038400000|2023-06-06 08:00:00|2294.12|2292.62|2296.21|2294.71|2297.79|2296.29|2293.6|2292.1|0
1686038700000|2023-06-06 08:05:00|2296.22|2294.72|2294.62|2293.12|2297.79|2296.29|2294.62|2293.12|0
1686039000000|2023-06-06 08:10:00|2293.58|2292.08|2294.11|2292.61|2294.64|2293.14|2291.49|2289.99|0
1686039300000|2023-06-06 08:15:00|2294.1|2292.6|2295.14|2293.64|2295.15|2293.65|2293.06|2291.56|0
1686039600000|2023-06-06 08:20:00|2295.66|2294.16|2294.09|2292.59|2295.67|2294.17|2294.09|2292.59|0
1686039900000|2023-06-06 08:25:00|2294.08|2292.58|2293|2291.5|2294.61|2293.11|2293|2291.5|0
1686040200000|2023-06-06 08:30:00|2293.52|2292.02|2292.42|2290.92|2293.52|2292.02|2291.38|2289.88|0
1686040500000|2023-06-06 08:35:00|2292.43|2290.93|2293.43|2291.93|2293.95|2292.45|2292.37|2290.87|0
1686040800000|2023-06-06 08:40:00|2293.44|2291.94|2292.4|2290.9|2293.96|2292.46|2291.88|2290.38|0
1686041100000|2023-06-06 08:45:00|2292.41|2290.91|2290.32|2288.82|2292.92|2291.42|2289.8|2288.3|0
1686041400000|2023-06-06 08:50:00|2290.33|2288.83|2289.54|2288.04|2290.84|2289.34|2289.27|2287.77|0
1686041700000|2023-06-06 08:55:00|2289.28|2287.78|2288.23|2286.73|2289.28|2287.78|2287.7|2286.2|0
1686042000000|2023-06-06 09:00:00|2288.24|2286.74|2289.55|2288.05|2290.33|2288.83|2288.24|2286.74|0
1686042300000|2023-06-06 09:05:00|2289.56|2288.06|2287.94|2286.44|2290.59|2289.09|2287.94|2286.44|0
1686042600000|2023-06-06 09:10:00|2288.46|2286.96|2287.95|2286.45|2288.99|2287.49|2287.42|2285.92|0
1686042900000|2023-06-06 09:15:00|2287.94|2286.44|2287.21|2285.71|2287.95|2286.45|2285.63|2284.13|0
1686043200000|2023-06-06 09:20:00|2287.47|2285.97|2289.3|2287.8|2289.3|2287.8|2287.21|2285.71|0
1686043500000|2023-06-06 09:25:00|2289.82|2288.32|2289.3|2287.8|2290.34|2288.84|2288.78|2287.28|0
1686043800000|2023-06-06 09:30:00|2288.78|2287.28|2289.82|2288.32|2290.34|2288.84|2288.78|2287.28|0
1686044100000|2023-06-06 09:35:00|2290.34|2288.84|2289.83|2288.33|2290.35|2288.85|2289.29|2287.79|0
1686044400000|2023-06-06 09:40:00|2289.84|2288.34|2289.31|2287.81|2290.36|2288.86|2288.79|2287.29|0
1686044700000|2023-06-06 09:45:00|2289.32|2287.82|2289.31|2287.81|2290.35|2288.85|2288.79|2287.29|0
1686045000000|2023-06-06 09:50:00|2288.79|2287.29|2288.78|2287.28|2289.31|2287.81|2288.26|2286.76|0
1686045300000|2023-06-06 09:55:00|2288.27|2286.77|2288.78|2287.28|2289.31|2287.81|2288.26|2286.76|0
1686045600000|2023-06-06 10:00:00|2288.79|2287.29|2287.91|2286.41|2289.31|2287.81|2287.39|2285.89|0
1686045900000|2023-06-06 10:05:00|2287.4|2285.9|2287.98|2286.48|2288.01|2286.51|2287.4|2285.9|0
1686046200000|2023-06-06 10:10:00|2287.47|2285.97|2288.03|2286.53|2288.51|2287.01|2287.46|2285.96|0
1686046500000|2023-06-06 10:15:00|2288.07|2286.57|2287.02|2285.52|2288.07|2286.57|2287.02|2285.52|0
1686046800000|2023-06-06 10:20:00|2287.01|2285.51|2287.82|2286.32|2288.06|2286.56|2287.01|2285.51|0
1686047100000|2023-06-06 10:25:00|2287.83|2286.33|2287.86|2286.36|2288.39|2286.89|2287.83|2286.33|0
1686047400000|2023-06-06 10:30:00|2287.87|2286.37|2287.87|2286.37|2287.88|2286.38|2287.34|2285.84|0
1686047700000|2023-06-06 10:35:00|2288.39|2286.89|2289.44|2287.94|2289.96|2288.46|2288.39|2286.89|0
1686048000000|2023-06-06 10:40:00|2288.92|2287.42|2287.89|2286.39|2288.92|2287.42|2287.88|2286.38|0
1686048300000|2023-06-06 10:45:00|2287.37|2285.87|2286.84|2285.34|2287.89|2286.39|2286.84|2285.34|0
1686048600000|2023-06-06 10:50:00|2286.85|2285.35|2287.38|2285.88|2287.38|2285.88|2286.84|2285.34|0
1686048900000|2023-06-06 10:55:00|2287.37|2285.87|2287.9|2286.4|2288.43|2286.93|2287.37|2285.87|0
1686049200000|2023-06-06 11:00:00|2288.42|2286.92|2288.94|2287.44|2288.94|2287.44|2287.9|2286.4|0
1686049500000|2023-06-06 11:05:00|2288.42|2286.92|2288.42|2286.92|2288.94|2287.44|2287.38|2285.88|0
1686049800000|2023-06-06 11:10:00|2288.94|2287.44|2288.94|2287.44|2289.47|2287.97|2288.42|2286.92|0
1686050100000|2023-06-06 11:15:00|2288.95|2287.45|2289.44|2287.94|2289.44|2287.94|2288.42|2286.92|0
1686050400000|2023-06-06 11:20:00|2288.92|2287.42|2288.91|2287.41|2289.45|2287.95|2288.91|2287.41|0
1686050700000|2023-06-06 11:25:00|2288.92|2287.42|2289.96|2288.46|2290.49|2288.99|2288.92|2287.42|0
1686051000000|2023-06-06 11:30:00|2289.97|2288.47|2288.92|2287.42|2289.97|2288.47|2288.4|2286.9|0
1686051300000|2023-06-06 11:35:00|2288.93|2287.43|2288.41|2286.91|2289.45|2287.95|2288.41|2286.91|0
1686051600000|2023-06-06 11:40:00|2287.89|2286.39|2288.93|2287.43|2288.93|2287.43|2287.88|2286.38|0
1686051900000|2023-06-06 11:45:00|2288.94|2287.44|2289.46|2287.96|2289.46|2287.96|2288.93|2287.43|0
1686052200000|2023-06-06 11:50:00|2289.45|2287.95|2288.93|2287.43|2289.45|2287.95|2288.93|2287.43|0
1686052500000|2023-06-06 11:55:00|2288.94|2287.44|2288.93|2287.43|2288.94|2287.44|2288.93|2287.43|0
1686052800000|2023-06-06 12:00:00|2288.92|2287.42|2290.5|2289|2291.02|2289.52|2288.92|2287.42|0
1686053100000|2023-06-06 12:05:00|2290.49|2288.99|2289.97|2288.47|2291.01|2289.51|2289.97|2288.47|0
1686053400000|2023-06-06 12:10:00|2289.96|2288.46|2290.45|2288.95|2290.45|2288.95|2289.42|2287.92|0
1686053700000|2023-06-06 12:15:00|2289.93|2288.43|2291|2289.5|2291|2289.5|2289.93|2288.43|0
1686054000000|2023-06-06 12:20:00|2290.99|2289.49|2290.45|2288.95|2290.99|2289.49|2290.45|2288.95|0
1686054300000|2023-06-06 12:25:00|2290.46|2288.96|2289.93|2288.43|2290.46|2288.96|2289.92|2288.42|0
1686054600000|2023-06-06 12:30:00|2289.92|2288.42|2289.94|2288.44|2290.47|2288.97|2289.92|2288.42|0
1686054900000|2023-06-06 12:35:00|2289.95|2288.45|2289.43|2287.93|2289.95|2288.45|2289.42|2287.92|0
1686055200000|2023-06-06 12:40:00|2289.42|2287.92|2289.95|2288.45|2289.95|2288.45|2288.9|2287.4|0
1686055500000|2023-06-06 12:45:00|2289.96|2288.46|2290.48|2288.98|2290.48|2288.98|2289.95|2288.45|0
1686055800000|2023-06-06 12:50:00|2290.47|2288.97|2289.95|2288.45|2290.47|2288.97|2289.94|2288.44|0
1686056100000|2023-06-06 12:55:00|2289.94|2288.44|2290.47|2288.97|2290.48|2288.98|2289.94|2288.44|0
1686056400000|2023-06-06 13:00:00|2289.95|2288.45|2290.47|2288.97|2290.48|2288.98|2289.95|2288.45|0
1686056700000|2023-06-06 13:05:00|2290.46|2288.96|2290.44|2288.94|2290.96|2289.46|2290.42|2288.92|0
1686057000000|2023-06-06 13:10:00|2290.43|2288.93|2289.93|2288.43|2290.44|2288.94|2289.4|2287.9|0
1686057300000|2023-06-06 13:15:00|2289.67|2288.17|2288.89|2287.39|2290.47|2288.97|2288.37|2286.87|0
1686057600000|2023-06-06 13:20:00|2289.41|2287.91|2288.9|2287.4|2289.42|2287.92|2288.89|2287.39|0
1686057900000|2023-06-06 13:25:00|2288.89|2287.39|2288.33|2286.83|2288.89|2287.39|2288.33|2286.83|0
1686058200000|2023-06-06 13:30:00|2288.32|2286.82|2287.28|2285.78|2288.84|2287.34|2286.24|2284.74|0
1686058500000|2023-06-06 13:35:00|2286.77|2285.27|2289.37|2287.87|2289.38|2287.88|2286.76|2285.26|0
1686058800000|2023-06-06 13:40:00|2289.89|2288.39|2291.46|2289.96|2292|2290.5|2289.37|2287.87|0
1686059100000|2023-06-06 13:45:00|2291.47|2289.97|2293.58|2292.08|2293.58|2292.08|2291.45|2289.95|0
1686059400000|2023-06-06 13:50:00|2293.57|2292.07|2293.04|2291.54|2294.08|2292.58|2291.99|2290.49|0
1686059700000|2023-06-06 13:55:00|2292.52|2291.02|2292.53|2291.03|2293.56|2292.06|2291.99|2290.49|0
1686060000000|2023-06-06 14:00:00|2292.54|2291.04|2291.5|2290|2293.09|2291.59|2291.49|2289.99|0
1686060300000|2023-06-06 14:05:00|2291.51|2290.01|2294.17|2292.67|2294.17|2292.67|2291.49|2289.99|0
1686060600000|2023-06-06 14:10:00|2294.16|2292.66|2292.87|2291.37|2295.23|2293.73|2292.86|2291.36|0
1686060900000|2023-06-06 14:15:00|2292.86|2291.36|2293.87|2292.37|2293.88|2292.38|2292.32|2290.82|0
1686061200000|2023-06-06 14:20:00|2293.88|2292.38|2293.88|2292.38|2294.39|2292.89|2292.82|2291.32|0
1686061500000|2023-06-06 14:25:00|2293.87|2292.37|2293.35|2291.85|2294.4|2292.9|2293.09|2291.59|0
1686061800000|2023-06-06 14:30:00|2293.36|2291.86|2293.88|2292.38|2294.94|2293.44|2293.35|2291.85|0
1686062100000|2023-06-06 14:35:00|2293.87|2292.37|2293.86|2292.36|2294.4|2292.9|2293.33|2291.83|0
1686062400000|2023-06-06 14:40:00|2294.38|2292.88|2294.93|2293.43|2294.93|2293.43|2294.37|2292.87|0
1686062700000|2023-06-06 14:45:00|2294.94|2293.44|2296.52|2295.02|2297.04|2295.54|2294.94|2293.44|0
1686063000000|2023-06-06 14:50:00|2297.04|2295.54|2295.97|2294.47|2297.06|2295.56|2295.97|2294.47|0
1686063300000|2023-06-06 14:55:00|2295.96|2294.46|2295.97|2294.47|2296.49|2294.99|2294.91|2293.41|0
1686063600000|2023-06-06 15:00:00|2296.49|2294.99|2297.53|2296.03|2297.54|2296.04|2295.95|2294.45|0
1686063900000|2023-06-06 15:05:00|2297.52|2296.02|2298.01|2296.51|2298.57|2297.07|2297.48|2295.98|0
1686064200000|2023-06-06 15:10:00|2298|2296.5|2298.01|2296.51|2298.54|2297.04|2298|2296.5|0
1686064500000|2023-06-06 15:15:00|2298.53|2297.03|2298.54|2297.04|2299.06|2297.56|2298.01|2296.51|0
1686064800000|2023-06-06 15:20:00|2298.55|2297.05|2296.91|2295.41|2298.55|2297.05|2296.91|2295.41|0
1686065100000|2023-06-06 15:25:00|2296.9|2295.4|2296.91|2295.41|2296.92|2295.42|2295.28|2293.78|0
1686065400000|2023-06-06 15:30:00|2296.9|2295.4|2296.92|2295.42|2297.99|2296.49|2296.39|2294.89|0
1686065700000|2023-06-06 15:35:00|2296.93|2295.43|2299.03|2297.53|2299.04|2297.54|2296.92|2295.42|0
1686066000000|2023-06-06 15:40:00|2299.02|2297.52|2298.51|2297.01|2299.03|2297.53|2297.97|2296.47|0
1686066300000|2023-06-06 15:45:00|2298.52|2297.02|2299.59|2298.09|2300.12|2298.62|2298.51|2297.01|0
1686066600000|2023-06-06 15:50:00|2299.6|2298.1|2299.58|2298.08|2299.6|2298.1|2299.06|2297.56|0
1686066900000|2023-06-06 15:55:00|2299.06|2297.56|2300.64|2299.14|2300.65|2299.15|2299.06|2297.56|0
1686067200000|2023-06-06 16:00:00|2300.65|2299.15|2300.65|2299.15|2301.72|2300.22|2300.63|2299.13|0
1686067500000|2023-06-06 16:05:00|2300.64|2299.14|2299.57|2298.07|2300.65|2299.15|2299.03|2297.53|0
1686067800000|2023-06-06 16:10:00|2299.58|2298.08|2299.53|2298.03|2300.1|2298.6|2299.53|2298.03|0
1686068100000|2023-06-06 16:15:00|2299.52|2298.02|2299.54|2298.04|2299.54|2298.04|2299.01|2297.51|0
1686068400000|2023-06-06 16:20:00|2299.53|2298.03|2298.48|2296.98|2299.54|2298.04|2298.47|2296.97|0
1686068700000|2023-06-06 16:25:00|2298.49|2296.99|2298.48|2296.98|2299.55|2298.05|2298.48|2296.98|0
1686069000000|2023-06-06 16:30:00|2298.49|2296.99|2299.01|2297.51|2299.02|2297.52|2298.48|2296.98|0
1686069300000|2023-06-06 16:35:00|2299.02|2297.52|2297.93|2296.43|2299.02|2297.52|2297.4|2295.9|0
1686069600000|2023-06-06 16:40:00|2297.92|2296.42|2297.39|2295.89|2297.93|2296.43|2296.85|2295.35|0
1686069900000|2023-06-06 16:45:00|2297.4|2295.9|2297.37|2295.87|2297.92|2296.42|2297.37|2295.87|0
1686070200000|2023-06-06 16:50:00|2297.38|2295.88|2297.37|2295.87|2297.91|2296.41|2296.85|2295.35|0
1686070500000|2023-06-06 16:55:00|2297.38|2295.88|2296.8|2295.3|2297.38|2295.88|2296.27|2294.77|0
1686070800000|2023-06-06 17:00:00|2296.28|2294.78|2296.81|2295.31|2296.82|2295.32|2296.28|2294.78|0
1686071100000|2023-06-06 17:05:00|2296.82|2295.32|2297.9|2296.4|2297.91|2296.41|2296.81|2295.31|0
1686071400000|2023-06-06 17:10:00|2297.91|2296.41|2298.45|2296.95|2298.45|2296.95|2297.9|2296.4|0
1686071700000|2023-06-06 17:15:00|2298.46|2296.96|2297.91|2296.41|2298.99|2297.49|2297.9|2296.4|0
1686072000000|2023-06-06 17:20:00|2297.9|2296.4|2297.36|2295.86|2297.9|2296.4|2296.3|2294.8|0
1686072300000|2023-06-06 17:25:00|2296.84|2295.34|2297.88|2296.38|2297.88|2296.38|2296.27|2294.77|0
1686072600000|2023-06-06 17:30:00|2297.87|2296.37|2297.87|2296.37|2297.89|2296.39|2297.33|2295.83|0
1686072900000|2023-06-06 17:35:00|2297.86|2296.36|2297.88|2296.38|2297.89|2296.39|2297.86|2296.36|0
1686073200000|2023-06-06 17:40:00|2297.87|2296.37|2297.42|2295.92|2297.94|2296.44|2297.38|2295.88|0
1686073500000|2023-06-06 17:45:00|2297.41|2295.91|2297.41|2295.91|2297.96|2296.46|2297.41|2295.91|0
1686073800000|2023-06-06 17:50:00|2297.42|2295.92|2297.41|2295.91|2297.95|2296.45|2296.88|2295.38|0
1686074100000|2023-06-06 17:55:00|2296.89|2295.39|2296.88|2295.38|2297.4|2295.9|2295.81|2294.31|0
1686074400000|2023-06-06 18:00:00|2296.87|2295.37|2296.34|2294.84|2296.87|2295.37|2295.81|2294.31|0
1686074700000|2023-06-06 18:05:00|2296.35|2294.85|2296.88|2295.38|2296.89|2295.39|2295.81|2294.31|0
1686075000000|2023-06-06 18:10:00|2296.89|2295.39|2297.43|2295.93|2297.96|2296.46|2296.88|2295.38|0
1686075300000|2023-06-06 18:15:00|2297.44|2295.94|2297.42|2295.92|2297.95|2296.45|2297.41|2295.91|0
1686075600000|2023-06-06 18:20:00|2297.43|2295.93|2297.43|2295.93|2297.95|2296.45|2296.88|2295.38|0
1686075900000|2023-06-06 18:25:00|2297.94|2296.44|2298.49|2296.99|2298.5|2297|2297.43|2295.93|0
1686076200000|2023-06-06 18:30:00|2298.5|2297|2298.49|2296.99|2298.51|2297.01|2297.96|2296.46|0
1686076500000|2023-06-06 18:35:00|2298.48|2296.98|2298.49|2296.99|2299.01|2297.51|2298.48|2296.98|0
1686076800000|2023-06-06 18:40:00|2298.5|2297|2299.02|2297.52|2299.04|2297.54|2298.49|2296.99|0
1686077100000|2023-06-06 18:45:00|2299.03|2297.53|2299.03|2297.53|2299.04|2297.54|2299.02|2297.52|0
1686077400000|2023-06-06 18:50:00|2299.02|2297.52|2299.56|2298.06|2299.57|2298.07|2299.02|2297.52|0
1686077700000|2023-06-06 18:55:00|2299.55|2298.05|2299.57|2298.07|2299.57|2298.07|2299.55|2298.05|0
1686078000000|2023-06-06 19:00:00|2300.09|2298.59|2300.1|2298.6|2300.12|2298.62|2299.57|2298.07|0
1686078300000|2023-06-06 19:05:00|2300.11|2298.61|2300.09|2298.59|2300.13|2298.63|2299.57|2298.07|0
1686078600000|2023-06-06 19:10:00|2300.08|2298.58|2300.07|2298.57|2300.09|2298.59|2300.07|2298.57|0
1686078900000|2023-06-06 19:15:00|2300.08|2298.58|2300.62|2299.12|2301.14|2299.64|2299.55|2298.05|0
1686079200000|2023-06-06 19:20:00|2300.61|2299.11|2301.15|2299.65|2301.15|2299.65|2300.61|2299.11|0
1686079500000|2023-06-06 19:25:00|2301.16|2299.66|2301.15|2299.65|2301.16|2299.66|2300.61|2299.11|0
1686079800000|2023-06-06 19:30:00|2301.14|2299.64|2301.66|2300.16|2301.67|2300.17|2300.62|2299.12|0
1686080100000|2023-06-06 19:35:00|2301.14|2299.64|2300.06|2298.56|2301.66|2300.16|2300.05|2298.55|0
1686080400000|2023-06-06 19:40:00|2300.05|2298.55|2301.13|2299.63|2301.13|2299.63|2299.51|2298.01|0
1686080700000|2023-06-06 19:45:00|2301.12|2299.62|2301.13|2299.63|2301.14|2299.64|2300.59|2299.09|0
1686081000000|2023-06-06 19:50:00|2301.14|2299.64|2301.67|2300.17|2301.68|2300.18|2301.13|2299.63|0
1686081300000|2023-06-06 19:55:00|2301.68|2300.18|2302.71|2301.21|2303.24|2301.74|2301.66|2300.16|0
1686081600000|2023-06-06 20:00:00|2302.19|2300.69|2303.66|2302.16|2303.93|2302.43|2302.18|2300.68|0
1686081900000|2023-06-06 20:05:00|2303.56|2302.06|2304|2302.5|2304.11|2302.61|2303.4|2301.9|0
1686082200000|2023-06-06 20:10:00|2303.84|2302.34|2303.84|2302.34|2304.26|2302.76|2303.84|2302.34|0
1686082500000|2023-06-06 20:15:00|2304|2302.5|2303.75|2302.25|2304|2302.5|2303.47|2301.97|0
1686082800000|2023-06-06 20:20:00|2303.6|2302.1|2303.6|2302.1|2303.6|2302.1|2303.6|2302.1|0
1686083400000|2023-06-06 20:30:00|2303.65|2302.15|2303.49|2301.99|2303.65|2302.15|2303.49|2301.99|0
1686083700000|2023-06-06 20:35:00|2303.47|2301.97|2303.47|2301.97|2303.47|2301.97|2303.47|2301.97|0
1686084000000|2023-06-06 20:40:00|2303.52|2302.02|2303.73|2302.23|2303.73|2302.23|2303.52|2302.02|0
1686084300000|2023-06-06 20:45:00|2303.88|2302.38|2303.88|2302.38|2303.88|2302.38|2303.88|2302.38|0
1686084600000|2023-06-06 20:50:00|2303.89|2302.39|2303.89|2302.39|2303.99|2302.49|2303.73|2302.23|0
1686084900000|2023-06-06 20:55:00|2303.9|2302.4|2304|2302.5|2304.05|2302.55|2303.9|2302.4|0
1686085200000|2023-06-06 21:00:00|2303.84|2302.34|2303.84|2302.34|2303.95|2302.45|2303.84|2302.34|0
1686085500000|2023-06-06 21:05:00|2303.79|2302.29|2303.68|2302.18|2303.95|2302.45|2303.68|2302.18|0
1686085800000|2023-06-06 21:10:00|2303.58|2302.08|2303.68|2302.18|2303.79|2302.29|2303.58|2302.08|0
1686086100000|2023-06-06 21:15:00|2303.69|2302.19|2303.99|2302.49|2304.04|2302.54|2303.69|2302.19|0
1686086400000|2023-06-06 21:20:00|2304.04|2302.54|2303.83|2302.33|2304.04|2302.54|2303.78|2302.28|0
1686086700000|2023-06-06 21:25:00|2303.89|2302.39|2304.36|2302.86|2304.47|2302.97|2303.89|2302.39|0
1686087000000|2023-06-06 21:30:00|2304.31|2302.81|2304.42|2302.92|2304.73|2303.23|2304.15|2302.65|0
1686087300000|2023-06-06 21:35:00|2304.57|2303.07|2304.68|2303.18|2304.73|2303.23|2304.42|2302.92|0
1686087600000|2023-06-06 21:40:00|2304.52|2303.02|2305.05|2303.55|2305.05|2303.55|2304.47|2302.97|0
1686087900000|2023-06-06 21:45:00|2304.84|2303.34|2304.81|2303.31|2304.84|2303.34|2304.73|2303.23|0
1686088200000|2023-06-06 21:50:00|2304.91|2303.41|2304.81|2303.31|2305.07|2303.57|2304.81|2303.31|0
1686088500000|2023-06-06 21:55:00|2304.86|2303.36|2304.65|2303.15|2304.86|2303.36|2304.65|2303.15|0
1686088800000|2023-06-06 22:00:00|2304.64|2303.14|2303.8|2302.3|2304.64|2303.14|2303.59|2302.09|0
1686089100000|2023-06-06 22:05:00|2303.64|2302.14|2303.53|2302.03|2303.8|2302.3|2303.38|2301.88|0
1686089400000|2023-06-06 22:10:00|2303.54|2302.04|2303.64|2302.14|2303.8|2302.3|2303.54|2302.04|0
1686089700000|2023-06-06 22:15:00|2303.53|2302.03|2302.95|2301.45|2303.53|2302.03|2302.95|2301.45|0
1686090000000|2023-06-06 22:20:00|2302.96|2301.46|2303.11|2301.61|2303.38|2301.88|2302.95|2301.45|0
1686090300000|2023-06-06 22:25:00|2303.06|2301.56|2302.32|2300.82|2303.11|2301.61|2302.16|2300.66|0
1686090600000|2023-06-06 22:30:00|2302.26|2300.76|2302.58|2301.08|2302.69|2301.19|2302.26|2300.76|0
1686090900000|2023-06-06 22:35:00|2302.53|2301.03|2303.53|2302.03|2303.64|2302.14|2302.42|2300.92|0
1686091200000|2023-06-06 22:40:00|2303.43|2301.93|2303.27|2301.77|2303.53|2302.03|2303.11|2301.61|0
1686091500000|2023-06-06 22:45:00|2303.32|2301.82|2302.95|2301.45|2303.38|2301.88|2302.95|2301.45|0
1686091800000|2023-06-06 22:50:00|2302.96|2301.46|2303.11|2301.61|2303.27|2301.77|2302.85|2301.35|0
1686092100000|2023-06-06 22:55:00|2303.17|2301.67|2302.95|2301.45|2303.38|2301.88|2302.85|2301.35|0
1686092400000|2023-06-06 23:00:00|2302.85|2301.35|2303.53|2302.03|2303.59|2302.09|2302.85|2301.35|0
1686092700000|2023-06-06 23:05:00|2303.54|2302.04|2303.91|2302.41|2304.06|2302.56|2303.53|2302.03|0
1686093000000|2023-06-06 23:10:00|2303.96|2302.46|2304.59|2303.09|2304.75|2303.25|2303.91|2302.41|0
1686093300000|2023-06-06 23:15:00|2304.49|2302.99|2304.17|2302.67|2304.59|2303.09|2304.17|2302.67|0
1686093600000|2023-06-06 23:20:00|2304.22|2302.72|2304.44|2302.94|2304.59|2303.09|2304.22|2302.72|0
1686093900000|2023-06-06 23:25:00|2304.43|2302.93|2304.6|2303.1|2304.7|2303.2|2304.38|2302.88|0
1686094200000|2023-06-06 23:30:00|2304.7|2303.2|2304.97|2303.47|2305.23|2303.73|2304.33|2302.83|0
1686094500000|2023-06-06 23:35:00|2304.96|2303.46|2304.86|2303.36|2305.23|2303.73|2304.44|2302.94|0
1686094800000|2023-06-06 23:40:00|2304.91|2303.41|2304.7|2303.2|2304.97|2303.47|2304.59|2303.09|0
1686095100000|2023-06-06 23:45:00|2304.59|2303.09|2304.33|2302.83|2304.59|2303.09|2304.17|2302.67|0
1686095400000|2023-06-06 23:50:00|2304.44|2302.94|2305.18|2303.68|2305.18|2303.68|2304.33|2302.83|0
1686095700000|2023-06-06 23:55:00|2305.23|2303.73|2304.97|2303.47|2305.23|2303.73|2304.86|2303.36|0
1686096000000|2023-06-07 00:00:00|2304.96|2303.46|2304.86|2303.36|2305.23|2303.73|2304.44|2302.94|0
1686096300000|2023-06-07 00:05:00|2304.91|2303.41|2304.7|2303.2|2305.23|2303.73|2304.7|2303.2|0
1686096600000|2023-06-07 00:10:00|2304.65|2303.15|2304.97|2303.47|2305.39|2303.89|2304.59|2303.09|0
1686096900000|2023-06-07 00:15:00|2304.96|2303.46|2302.63|2301.13|2304.97|2303.47|2302.11|2300.61|0
1686097200000|2023-06-07 00:20:00|2303.15|2301.65|2304.19|2302.69|2304.19|2302.69|2303.15|2301.65|0
1686097500000|2023-06-07 00:25:00|2304.18|2302.68|2303.66|2302.16|2304.18|2302.68|2303.66|2302.16|0
1686097800000|2023-06-07 00:30:00|2303.67|2302.17|2304.19|2302.69|2304.19|2302.69|2303.67|2302.17|0
1686098100000|2023-06-07 00:35:00|2303.67|2302.17|2304.72|2303.22|2304.72|2303.22|2303.67|2302.17|0
1686098400000|2023-06-07 00:40:00|2304.2|2302.7|2304.72|2303.22|2304.72|2303.22|2304.19|2302.69|0
1686098700000|2023-06-07 00:45:00|2304.2|2302.7|2304.21|2302.71|2304.72|2303.22|2304.2|2302.7|0
1686099000000|2023-06-07 00:50:00|2304.2|2302.7|2303.67|2302.17|2304.21|2302.71|2303.67|2302.17|0
1686099300000|2023-06-07 00:55:00|2303.15|2301.65|2303.15|2301.65|2303.15|2301.65|2303.15|2301.65|0
1686099600000|2023-06-07 01:00:00|2303.14|2301.64|2301.58|2300.08|2303.16|2301.66|2301.58|2300.08|0
1686099900000|2023-06-07 01:05:00|2301.06|2299.56|2298.42|2296.92|2301.06|2299.56|2298.42|2296.92|0
1686100200000|2023-06-07 01:10:00|2298.43|2296.93|2300.53|2299.03|2301.05|2299.55|2298.43|2296.93|0
1686100500000|2023-06-07 01:15:00|2301.05|2299.55|2300.52|2299.02|2301.05|2299.55|2300|2298.5|0
1686100800000|2023-06-07 01:20:00|2300.51|2299.01|2300.51|2299.01|2300.53|2299.03|2299.99|2298.49|0
1686101100000|2023-06-07 01:25:00|2300.52|2299.02|2301.05|2299.55|2301.57|2300.07|2300.52|2299.02|0
1686101400000|2023-06-07 01:30:00|2301.31|2299.81|2302.09|2300.59|2302.09|2300.59|2301.31|2299.81|0
1686101700000|2023-06-07 01:35:00|2302.08|2300.58|2301.04|2299.54|2302.09|2300.59|2301.04|2299.54|0
1686102000000|2023-06-07 01:40:00|2301.56|2300.06|2301.57|2300.07|2301.57|2300.07|2301.04|2299.54|0
1686102300000|2023-06-07 01:45:00|2301.05|2299.55|2300.77|2299.27|2301.57|2300.07|2300.51|2299.01|0
1686102600000|2023-06-07 01:50:00|2301.03|2299.53|2301.04|2299.54|2301.04|2299.54|2301.03|2299.53|0
1686102900000|2023-06-07 01:55:00|2301.03|2299.53|2301.04|2299.54|2301.04|2299.54|2301.03|2299.53|0
1686103200000|2023-06-07 02:00:00|2300.52|2299.02|2300.51|2299.01|2300.52|2299.02|2300.51|2299.01|0
1686103500000|2023-06-07 02:05:00|2300|2298.5|2299.48|2297.98|2300|2298.5|2299.47|2297.97|0
1686103800000|2023-06-07 02:10:00|2299.74|2298.24|2299.47|2297.97|2299.74|2298.24|2298.94|2297.44|0
1686104100000|2023-06-07 02:15:00|2299.48|2297.98|2299.48|2297.98|2299.48|2297.98|2299.47|2297.97|0
1686104400000|2023-06-07 02:20:00|2299.99|2298.49|2300|2298.5|2300|2298.5|2299.99|2298.49|0
1686104700000|2023-06-07 02:25:00|2300.01|2298.51|2300.01|2298.51|2300.01|2298.51|2300|2298.5|0
1686105000000|2023-06-07 02:30:00|2300|2298.5|2300|2298.5|2300.01|2298.51|2300|2298.5|0
1686105300000|2023-06-07 02:35:00|2299.48|2297.98|2300|2298.5|2300|2298.5|2299.48|2297.98|0
1686105600000|2023-06-07 02:40:00|2300.52|2299.02|2301.56|2300.06|2301.57|2300.07|2300.52|2299.02|0
1686105900000|2023-06-07 02:45:00|2301.57|2300.07|2301.04|2299.54|2301.57|2300.07|2301.04|2299.54|0
1686106200000|2023-06-07 02:50:00|2301.05|2299.55|2301.05|2299.55|2301.05|2299.55|2301.04|2299.54|0
1686106500000|2023-06-07 02:55:00|2301.04|2299.54|2301.05|2299.55|2301.05|2299.55|2301.04|2299.54|0
1686106800000|2023-06-07 03:00:00|2301.04|2299.54|2301.04|2299.54|2301.04|2299.54|2300.52|2299.02|0
1686107100000|2023-06-07 03:05:00|2300.53|2299.03|2300.53|2299.03|2300.53|2299.03|2300.52|2299.02|0
1686107700000|2023-06-07 03:15:00|2301.05|2299.55|2301.05|2299.55|2301.06|2299.56|2301.05|2299.55|0
1686108300000|2023-06-07 03:25:00|2301.06|2299.56|2301.06|2299.56|2301.06|2299.56|2301.05|2299.55|0
1686108600000|2023-06-07 03:30:00|2301.05|2299.55|2301.06|2299.56|2301.58|2300.08|2301.05|2299.55|0
1686108900000|2023-06-07 03:35:00|2301.07|2299.57|2301.58|2300.08|2301.59|2300.09|2301.07|2299.57|0
1686109200000|2023-06-07 03:40:00|2301.59|2300.09|2301.59|2300.09|2301.59|2300.09|2301.58|2300.08|0
1686109500000|2023-06-07 03:45:00|2301.6|2300.1|2301.6|2300.1|2302.13|2300.63|2301.6|2300.1|0
1686109800000|2023-06-07 03:50:00|2301.61|2300.11|2302.13|2300.63|2302.13|2300.63|2301.6|2300.1|0
1686110100000|2023-06-07 03:55:00|2301.61|2300.11|2302.13|2300.63|2302.13|2300.63|2301.61|2300.11|0
1686110400000|2023-06-07 04:00:00|2302.12|2300.62|2302.17|2300.67|2302.17|2300.67|2302.12|2300.62|0
1686110700000|2023-06-07 04:05:00|2302.18|2300.68|2302.18|2300.68|2302.19|2300.69|2302.18|2300.68|0
1686111000000|2023-06-07 04:10:00|2302.19|2300.69|2302.19|2300.69|2302.19|2300.69|2302.19|2300.69|0
1686111300000|2023-06-07 04:15:00|2302.18|2300.68|2302.19|2300.69|2302.19|2300.69|2302.18|2300.68|0
1686111600000|2023-06-07 04:20:00|2302.71|2301.21|2302.19|2300.69|2302.71|2301.21|2302.19|2300.69|0
1686111900000|2023-06-07 04:25:00|2302.18|2300.68|2302.18|2300.68|2302.19|2300.69|2302.18|2300.68|0
1686112200000|2023-06-07 04:30:00|2302.17|2300.67|2302.18|2300.68|2302.18|2300.68|2302.17|2300.67|0
1686112500000|2023-06-07 04:35:00|2302.17|2300.67|2302.17|2300.67|2302.18|2300.68|2302.17|2300.67|0
1686112800000|2023-06-07 04:40:00|2302.18|2300.68|2302.7|2301.2|2302.7|2301.2|2302.17|2300.67|0
1686113100000|2023-06-07 04:45:00|2302.18|2300.68|2302.16|2300.66|2302.18|2300.68|2302.16|2300.66|0
1686113400000|2023-06-07 04:50:00|2301.64|2300.14|2303.72|2302.22|2303.72|2302.22|2301.11|2299.61|0
1686114000000|2023-06-07 05:00:00|2303.2|2301.7|2302.68|2301.18|2303.2|2301.7|2302.67|2301.17|0
1686114300000|2023-06-07 05:05:00|2302.67|2301.17|2301.52|2300.02|2302.67|2301.17|2301.52|2300.02|0
1686114600000|2023-06-07 05:10:00|2301.53|2300.03|2301.54|2300.04|2302.06|2300.56|2301.52|2300.02|0
1686114900000|2023-06-07 05:15:00|2301.53|2300.03|2300.48|2298.98|2301.54|2300.04|2300.48|2298.98|0
1686115200000|2023-06-07 05:20:00|2300.49|2298.99|2300.49|2298.99|2301.02|2299.52|2300.49|2298.99|0
1686115500000|2023-06-07 05:25:00|2300.5|2299|2300.48|2298.98|2300.5|2299|2300.48|2298.98|0
1686115800000|2023-06-07 05:30:00|2300.49|2298.99|2300.49|2298.99|2300.49|2298.99|2299.96|2298.46|0
1686116100000|2023-06-07 05:35:00|2299.97|2298.47|2300.48|2298.98|2300.49|2298.99|2299.96|2298.46|0
1686116400000|2023-06-07 05:40:00|2299.96|2298.46|2300.47|2298.97|2300.48|2298.98|2299.96|2298.46|0
1686116700000|2023-06-07 05:45:00|2299.95|2298.45|2299.95|2298.45|2300.48|2298.98|2299.95|2298.45|0
1686117000000|2023-06-07 05:50:00|2299.96|2298.46|2299.95|2298.45|2299.96|2298.46|2299.95|2298.45|0
1686117300000|2023-06-07 05:55:00|2299.96|2298.46|2299.44|2297.94|2299.96|2298.46|2299.43|2297.93|0
1686117600000|2023-06-07 06:00:00|2299.96|2298.46|2298.41|2296.91|2299.98|2298.48|2298.41|2296.91|0
1686117900000|2023-06-07 06:05:00|2299.44|2297.94|2298.41|2296.91|2299.98|2298.48|2298.41|2296.91|0
1686118200000|2023-06-07 06:10:00|2298.93|2297.43|2298.93|2297.43|2298.94|2297.44|2298.41|2296.91|0
1686118500000|2023-06-07 06:15:00|2298.94|2297.44|2298.41|2296.91|2298.94|2297.44|2298.41|2296.91|0
1686118800000|2023-06-07 06:20:00|2297.89|2296.39|2298.93|2297.43|2298.93|2297.43|2297.89|2296.39|0
1686119100000|2023-06-07 06:25:00|2298.94|2297.44|2299.49|2297.99|2299.49|2297.99|2298.93|2297.43|0
1686119400000|2023-06-07 06:30:00|2300.01|2298.51|2299.14|2297.74|2300.39|2298.99|2298.89|2297.49|64
1686119700000|2023-06-07 06:35:00|2298.89|2297.49|2298.89|2297.49|2299.39|2297.99|2298.76|2297.36|20
1686120000000|2023-06-07 06:40:00|2298.51|2297.11|2298.51|2297.11|2298.89|2297.49|2298.51|2297.11|20
1686120300000|2023-06-07 06:45:00|2298.64|2297.24|2298.26|2296.86|2298.64|2297.24|2298.26|2296.86|11
1686120600000|2023-06-07 06:50:00|2298.39|2296.99|2298.01|2296.61|2298.39|2296.99|2296.26|2294.86|76
1686120900000|2023-06-07 06:55:00|2298.06|2296.56|2299.1|2297.6|2299.36|2297.86|2297.54|2296.04|0
1686121200000|2023-06-07 07:00:00|2299.62|2298.12|2309.56|2309.06|2312.19|2311.69|2299.62|2298.12|8017
1686121500000|2023-06-07 07:05:00|2309.69|2309.19|2308.94|2308.44|2311.19|2310.69|2308.19|2307.69|3316
1686121800000|2023-06-07 07:10:00|2308.69|2308.19|2308.94|2308.44|2309.94|2309.44|2306.69|2306.19|2335
1686122100000|2023-06-07 07:15:00|2309.19|2308.69|2307.19|2306.69|2309.44|2308.94|2305.69|2305.19|1788
1686122400000|2023-06-07 07:20:00|2307.31|2306.81|2306.19|2305.69|2307.44|2306.94|2304.69|2304.19|1100
1686122700000|2023-06-07 07:25:00|2305.94|2305.44|2308.06|2307.56|2308.06|2307.56|2304.69|2304.19|919
1686123000000|2023-06-07 07:30:00|2308.19|2307.69|2309.94|2309.44|2310.19|2309.69|2306.94|2306.44|1900
1686123300000|2023-06-07 07:35:00|2309.69|2309.19|2308.19|2307.69|2310.19|2309.69|2308.19|2307.69|1605
1686123600000|2023-06-07 07:40:00|2308.06|2307.56|2306.56|2306.06|2308.06|2307.56|2305.68|2305.18|1252
1686123900000|2023-06-07 07:45:00|2306.43|2305.93|2305.18|2304.68|2307.56|2307.06|2305.06|2304.56|741
1686124200000|2023-06-07 07:50:00|2305.31|2304.81|2306.31|2305.81|2307.06|2306.56|2304.81|2304.31|955
1686124500000|2023-06-07 07:55:00|2306.06|2305.56|2303.56|2303.06|2306.81|2306.31|2303.18|2302.68|894
1686124800000|2023-06-07 08:00:00|2303.43|2302.93|2305.56|2305.06|2306.56|2306.06|2303.31|2302.81|684
1686125100000|2023-06-07 08:05:00|2305.81|2305.31|2303.56|2303.06|2305.81|2305.31|2302.81|2302.31|781
1686125400000|2023-06-07 08:10:00|2303.06|2302.56|2306.31|2305.81|2306.31|2305.81|2301.81|2301.31|795
1686125700000|2023-06-07 08:15:00|2306.43|2305.93|2307.18|2306.68|2307.31|2306.81|2305.31|2304.81|422
1686126000000|2023-06-07 08:20:00|2307.06|2306.56|2306.93|2306.43|2308.31|2307.81|2306.56|2306.06|456
1686126300000|2023-06-07 08:25:00|2306.81|2306.31|2307.56|2307.06|2308.68|2308.18|2305.56|2305.06|751
1686126600000|2023-06-07 08:30:00|2307.81|2307.31|2308.06|2307.56|2309.06|2308.56|2307.31|2306.81|486
1686126900000|2023-06-07 08:35:00|2307.81|2307.31|2308.81|2308.31|2309.31|2308.81|2307.06|2306.56|441
1686127200000|2023-06-07 08:40:00|2308.56|2308.06|2310.81|2310.31|2311.18|2310.68|2308.56|2308.06|814
1686127500000|2023-06-07 08:45:00|2311.06|2310.56|2310.56|2310.06|2311.31|2310.81|2309.81|2309.31|811
1686127800000|2023-06-07 08:50:00|2310.68|2310.18|2310.31|2309.81|2310.81|2310.31|2309.06|2308.56|455
1686128100000|2023-06-07 08:55:00|2310.18|2309.68|2310.56|2310.06|2310.56|2310.06|2309.81|2309.31|472
1686128400000|2023-06-07 09:00:00|2310.31|2309.81|2310.81|2310.31|2311.56|2311.06|2310.31|2309.81|613
1686128700000|2023-06-07 09:05:00|2310.68|2310.18|2310.31|2309.81|2310.81|2310.31|2308.68|2308.18|933
1686129000000|2023-06-07 09:10:00|2310.18|2309.68|2310.81|2310.31|2311.06|2310.56|2309.06|2308.56|573
1686129300000|2023-06-07 09:15:00|2310.56|2310.06|2309.06|2308.56|2311.06|2310.56|2308.56|2308.06|383
1686129600000|2023-06-07 09:20:00|2309.31|2308.81|2309.56|2309.06|2310.31|2309.81|2308.31|2307.81|811
1686129900000|2023-06-07 09:25:00|2309.31|2308.81|2308.43|2307.93|2309.56|2309.06|2308.31|2307.81|378
1686130200000|2023-06-07 09:30:00|2308.31|2307.81|2308.56|2308.06|2309.93|2309.43|2308.06|2307.56|481
1686130500000|2023-06-07 09:35:00|2308.31|2307.81|2307.31|2306.81|2309.31|2308.81|2307.06|2306.56|469
1686130800000|2023-06-07 09:40:00|2307.06|2306.56|2306.81|2306.31|2307.81|2307.31|2306.81|2306.31|387
1686131100000|2023-06-07 09:45:00|2307.06|2306.56|2306.81|2306.31|2307.56|2307.06|2306.56|2306.06|335
1686131400000|2023-06-07 09:50:00|2307.06|2306.56|2305.43|2304.93|2307.06|2306.56|2305.31|2304.81|405
1686131700000|2023-06-07 09:55:00|2305.56|2305.06|2306.31|2305.81|2306.31|2305.81|2304.81|2304.31|309
1686132000000|2023-06-07 10:00:00|2306.56|2306.06|2307.06|2306.56|2307.31|2306.81|2306.06|2305.56|340
1686132300000|2023-06-07 10:05:00|2306.81|2306.31|2307.81|2307.31|2308.31|2307.81|2305.56|2305.06|320
1686132600000|2023-06-07 10:10:00|2307.56|2307.06|2308.31|2307.81|2308.56|2308.06|2307.56|2307.06|256
1686132900000|2023-06-07 10:15:00|2308.06|2307.56|2309.06|2308.56|2309.06|2308.56|2307.06|2306.56|524
1686133200000|2023-06-07 10:20:00|2309.18|2308.68|2309.31|2308.81|2309.56|2309.06|2308.56|2308.06|289
1686133500000|2023-06-07 10:25:00|2309.43|2308.93|2308.68|2308.18|2309.81|2309.31|2308.31|2307.81|263
1686133800000|2023-06-07 10:30:00|2308.56|2308.06|2309.31|2308.81|2309.31|2308.81|2308.56|2308.06|175
1686134100000|2023-06-07 10:35:00|2309.06|2308.56|2309.81|2309.31|2310.31|2309.81|2309.06|2308.56|291
1686134400000|2023-06-07 10:40:00|2309.93|2309.43|2310.31|2309.81|2310.31|2309.81|2309.56|2309.06|162
1686134700000|2023-06-07 10:45:00|2310.18|2309.68|2309.31|2308.81|2310.31|2309.81|2309.06|2308.56|271
1686135000000|2023-06-07 10:50:00|2309.18|2308.68|2310.43|2309.93|2310.56|2310.06|2309.06|2308.56|261
1686135300000|2023-06-07 10:55:00|2310.56|2310.06|2310.31|2309.81|2310.56|2310.06|2309.31|2308.81|267
1686135600000|2023-06-07 11:00:00|2310.18|2309.68|2308.31|2307.81|2310.31|2309.81|2308.06|2307.56|287
1686135900000|2023-06-07 11:05:00|2308.56|2308.06|2308.31|2307.81|2308.81|2308.31|2307.68|2307.18|570
1686136200000|2023-06-07 11:10:00|2308.18|2307.68|2308.31|2307.81|2309.06|2308.56|2307.31|2306.81|332
1686136500000|2023-06-07 11:15:00|2308.06|2307.56|2307.43|2306.93|2308.06|2307.56|2307.31|2306.81|302
1686136800000|2023-06-07 11:20:00|2307.31|2306.81|2308.31|2307.81|2308.31|2307.81|2307.31|2306.81|190
1686137100000|2023-06-07 11:25:00|2308.56|2308.06|2308.31|2307.81|2309.06|2308.56|2307.81|2307.31|259
1686137400000|2023-06-07 11:30:00|2308.18|2307.68|2306.43|2305.93|2308.31|2307.81|2306.31|2305.81|421
1686137700000|2023-06-07 11:35:00|2306.31|2305.81|2306.81|2306.31|2307.81|2307.31|2306.31|2305.81|530
1686138000000|2023-06-07 11:40:00|2306.7|2306.2|2308.45|2307.95|2308.45|2307.95|2306.45|2305.95|336
1686138300000|2023-06-07 11:45:00|2308.2|2307.7|2309.45|2308.95|2309.45|2308.95|2307.7|2307.2|302
1686138600000|2023-06-07 11:50:00|2309.2|2308.7|2308.95|2308.45|2309.7|2309.2|2308.7|2308.2|244
1686138900000|2023-06-07 11:55:00|2309.07|2308.57|2309.7|2309.2|2309.7|2309.2|2308.95|2308.45|209
1686139200000|2023-06-07 12:00:00|2309.57|2309.07|2310.95|2310.45|2310.95|2310.45|2309.2|2308.7|335
1686139500000|2023-06-07 12:05:00|2310.7|2310.2|2310.32|2309.82|2310.95|2310.45|2309.45|2308.95|388
1686139800000|2023-06-07 12:10:00|2310.2|2309.7|2308.82|2308.32|2310.95|2310.45|2308.82|2308.32|370
1686140100000|2023-06-07 12:15:00|2308.7|2308.2|2308.7|2308.2|2309.2|2308.7|2308.2|2307.7|431
1686140400000|2023-06-07 12:20:00|2308.45|2307.95|2308.95|2308.45|2309.45|2308.95|2308.45|2307.95|263
1686140700000|2023-06-07 12:25:00|2309.2|2308.7|2307.95|2307.45|2309.32|2308.82|2307.95|2307.45|349
1686141000000|2023-06-07 12:30:00|2308.2|2307.7|2307.7|2307.2|2308.2|2307.7|2306.95|2306.45|258
1686141300000|2023-06-07 12:35:00|2307.45|2306.95|2306.7|2306.2|2307.45|2306.95|2306.7|2306.2|247
1686141600000|2023-06-07 12:40:00|2306.95|2306.45|2307.2|2306.7|2307.45|2306.95|2306.45|2305.95|238
1686141900000|2023-06-07 12:45:00|2307.32|2306.82|2307.95|2307.45|2308.2|2307.7|2307.2|2306.7|263
1686142200000|2023-06-07 12:50:00|2307.82|2307.32|2307.2|2306.7|2307.95|2307.45|2306.95|2306.45|246
1686142500000|2023-06-07 12:55:00|2306.95|2306.45|2306.95|2306.45|2307.32|2306.82|2306.2|2305.7|343
1686142800000|2023-06-07 13:00:00|2306.7|2306.2|2304.95|2304.45|2306.7|2306.2|2304.7|2304.2|631
1686143100000|2023-06-07 13:05:00|2304.7|2304.2|2304.7|2304.2|2305.45|2304.95|2304.45|2303.95|963
1686143400000|2023-06-07 13:10:00|2304.95|2304.45|2303.7|2303.2|2304.95|2304.45|2303.7|2303.2|470
1686143700000|2023-06-07 13:15:00|2303.95|2303.45|2304.7|2304.2|2305.7|2305.2|2303.95|2303.45|569
1686144000000|2023-06-07 13:20:00|2304.95|2304.45|2305.7|2305.2|2305.95|2305.45|2304.7|2304.2|360
1686144300000|2023-06-07 13:25:00|2305.57|2305.07|2305.45|2304.95|2306.45|2305.95|2305.2|2304.7|583
1686144600000|2023-06-07 13:30:00|2305.7|2305.2|2305.57|2305.07|2306.2|2305.7|2304.95|2304.45|808
1686144900000|2023-06-07 13:35:00|2305.7|2305.2|2308.45|2307.95|2308.45|2307.95|2305.45|2304.95|745
1686145200000|2023-06-07 13:40:00|2308.57|2308.07|2308.45|2307.95|2309.45|2308.95|2307.95|2307.45|697
1686145500000|2023-06-07 13:45:00|2308.32|2307.82|2310.2|2309.7|2311.32|2310.82|2307.95|2307.45|957
1686145800000|2023-06-07 13:50:00|2309.95|2309.45|2310.45|2309.95|2311.95|2311.45|2309.95|2309.45|760
1686146100000|2023-06-07 13:55:00|2310.32|2309.82|2308.95|2308.45|2310.7|2310.2|2308.95|2308.45|806
1686146400000|2023-06-07 14:00:00|2308.45|2307.95|2307.45|2306.95|2309.45|2308.95|2306.2|2305.7|1834
1686146700000|2023-06-07 14:05:00|2307.32|2306.82|2306.82|2306.32|2307.7|2307.2|2306.2|2305.7|857
1686147000000|2023-06-07 14:10:00|2306.92|2306.42|2306.3|2305.8|2307.8|2307.3|2306.05|2305.55|708
1686147300000|2023-06-07 14:15:00|2306.42|2305.92|2306.3|2305.8|2307.3|2306.8|2305.8|2305.3|484
1686147600000|2023-06-07 14:20:00|2306.17|2305.67|2304.05|2303.55|2306.3|2305.8|2303.8|2303.3|664
1686147900000|2023-06-07 14:25:00|2303.8|2303.3|2304.8|2304.3|2305.05|2304.55|2302.8|2302.3|707
1686148200000|2023-06-07 14:30:00|2304.67|2304.17|2303.55|2303.05|2305.55|2305.05|2303.55|2303.05|782
1686148500000|2023-06-07 14:35:00|2303.3|2302.8|2303.05|2302.55|2303.3|2302.8|2301.3|2300.8|965
1686148800000|2023-06-07 14:40:00|2303.3|2302.8|2300.05|2299.55|2303.3|2302.8|2300.05|2299.55|975
1686149100000|2023-06-07 14:45:00|2299.8|2299.3|2301.67|2301.17|2303.05|2302.55|2299.8|2299.3|763
1686149400000|2023-06-07 14:50:00|2301.55|2301.05|2302.05|2301.55|2302.05|2301.55|2300.3|2299.8|752
1686149700000|2023-06-07 14:55:00|2301.8|2301.3|2303.3|2302.8|2303.55|2303.05|2301.55|2301.05|1674
1686150000000|2023-06-07 15:00:00|2303.05|2302.55|2305.8|2305.3|2306.05|2305.55|2302.55|2302.05|2897
1686150300000|2023-06-07 15:05:00|2306.05|2305.55|2305.55|2305.05|2306.05|2305.55|2304.8|2304.3|719
1686150600000|2023-06-07 15:10:00|2305.8|2305.3|2306.3|2305.8|2306.3|2305.8|2304.67|2304.17|670
1686150900000|2023-06-07 15:15:00|2306.05|2305.55|2307.05|2306.55|2307.05|2306.55|2305.55|2305.05|1291
1686151200000|2023-06-07 15:20:00|2306.8|2306.3|2307.83|2306.33|2307.92|2307.42|2306.3|2305.8|2533
1686151500000|2023-06-07 15:25:00|2307.77|2306.27|2308.6|2307.1|2308.89|2307.39|2307.76|2306.26|894
1686151800000|2023-06-07 15:30:00|2308.44|2306.94|2308|2306.6|2308.75|2307.35|2306.75|2305.35|1338
1686152100000|2023-06-07 15:35:00|2308.25|2306.85|2308.37|2306.97|2308.62|2307.22|2307.75|2306.35|1267
1686152400000|2023-06-07 15:40:00|2308.5|2307.1|2307.75|2306.35|2309.5|2308.1|2307.75|2306.35|53
1686152700000|2023-06-07 15:45:00|2307.62|2306.22|2308.37|2306.97|2308.37|2306.97|2307|2305.6|11
1686153000000|2023-06-07 15:50:00|2308|2306.6|2307.5|2306.1|2308|2306.6|2306.37|2304.97|14
1686153300000|2023-06-07 15:55:00|2307.75|2306.35|2305.92|2304.42|2307.75|2306.35|2305.87|2304.42|11
1686153600000|2023-06-07 16:00:00|2305.93|2304.43|2308.05|2306.55|2308.06|2306.56|2305.91|2304.41|1
1686153900000|2023-06-07 16:05:00|2308.06|2306.56|2308.06|2306.56|2308.59|2307.09|2307.51|2306.01|0
1686154200000|2023-06-07 16:10:00|2308.05|2306.55|2307.51|2306.01|2308.06|2306.56|2307.5|2306|0
1686154500000|2023-06-07 16:15:00|2307.52|2306.02|2306.97|2305.47|2307.53|2306.03|2306.97|2305.47|0
1686154800000|2023-06-07 16:20:00|2306.98|2305.48|2305.39|2303.89|2306.98|2305.48|2305.38|2303.88|0
1686155100000|2023-06-07 16:25:00|2305.4|2303.9|2305.39|2303.89|2305.4|2303.9|2304.84|2303.34|0
1686155400000|2023-06-07 16:30:00|2305.4|2303.9|2307|2305.5|2307.01|2305.51|2305.39|2303.89|0
1686155700000|2023-06-07 16:35:00|2307.01|2305.51|2307.52|2306.02|2307.53|2306.03|2306.46|2304.96|0
1686156000000|2023-06-07 16:40:00|2307.51|2306.01|2307.55|2306.05|2308.06|2306.56|2306.99|2305.49|0
1686156300000|2023-06-07 16:45:00|2307.56|2306.06|2307|2305.5|2307.56|2306.06|2307|2305.5|0
1686156600000|2023-06-07 16:50:00|2306.99|2305.49|2305.91|2304.41|2307.54|2306.04|2305.91|2304.41|0
1686156900000|2023-06-07 16:55:00|2305.92|2304.42|2305.93|2304.43|2306.45|2304.95|2305.38|2303.88|0
1686157200000|2023-06-07 17:00:00|2305.92|2304.42|2304.86|2303.36|2305.94|2304.44|2304.86|2303.36|0
1686157500000|2023-06-07 17:05:00|2304.87|2303.37|2305.95|2304.45|2305.95|2304.45|2304.33|2302.83|0
1686157800000|2023-06-07 17:10:00|2305.94|2304.44|2304.34|2302.84|2306.49|2304.99|2304.33|2302.83|0
1686158100000|2023-06-07 17:15:00|2304.33|2302.83|2303.84|2302.34|2305.41|2303.91|2303.79|2302.29|0
1686158400000|2023-06-07 17:20:00|2303.85|2302.35|2304.36|2302.86|2304.38|2302.88|2302.77|2301.27|0
1686158700000|2023-06-07 17:25:00|2304.35|2302.85|2304.9|2303.4|2305.97|2304.47|2303.83|2302.33|0
1686159000000|2023-06-07 17:30:00|2304.89|2303.39|2303.83|2302.33|2305.43|2303.93|2303.29|2301.79|0
1686159300000|2023-06-07 17:35:00|2303.82|2302.32|2303.34|2301.84|2303.89|2302.39|2303.3|2301.8|0
1686159600000|2023-06-07 17:40:00|2303.35|2301.85|2304.42|2302.92|2304.94|2303.44|2303.34|2301.84|0
1686159900000|2023-06-07 17:45:00|2304.43|2302.93|2303.88|2302.38|2304.96|2303.46|2303.88|2302.38|0
1686160200000|2023-06-07 17:50:00|2303.87|2302.37|2304.42|2302.92|2304.43|2302.93|2303.87|2302.37|0
1686160500000|2023-06-07 17:55:00|2304.43|2302.93|2304.97|2303.47|2305.5|2304|2304.43|2302.93|0
1686160800000|2023-06-07 18:00:00|2304.98|2303.48|2305.53|2304.03|2306.06|2304.56|2304.97|2303.47|0
1686161100000|2023-06-07 18:05:00|2306.06|2304.56|2306.45|2304.95|2306.6|2305.1|2305.92|2304.42|0
1686161400000|2023-06-07 18:10:00|2306.46|2304.96|2305.92|2304.42|2306.46|2304.96|2304.83|2303.33|0
1686161700000|2023-06-07 18:15:00|2305.91|2304.41|2306.44|2304.94|2306.45|2304.95|2305.89|2304.39|0
1686162000000|2023-06-07 18:20:00|2306.45|2304.95|2306.44|2304.94|2306.99|2305.49|2305.9|2304.4|0
1686162300000|2023-06-07 18:25:00|2306.45|2304.95|2305.91|2304.41|2306.45|2304.95|2305.36|2303.86|0
1686162600000|2023-06-07 18:30:00|2305.9|2304.4|2304.82|2303.32|2305.91|2304.41|2304.82|2303.32|0
1686162900000|2023-06-07 18:35:00|2304.8|2303.3|2304.83|2303.33|2304.84|2303.34|2303.74|2302.24|0
1686163200000|2023-06-07 18:40:00|2304.82|2303.32|2304.82|2303.32|2304.84|2303.34|2304.29|2302.79|0
1686163500000|2023-06-07 18:45:00|2304.81|2303.31|2304.81|2303.31|2304.84|2303.34|2304.28|2302.78|0
1686163800000|2023-06-07 18:50:00|2304.8|2303.3|2305.36|2303.86|2305.36|2303.86|2304.28|2302.78|0
1686164100000|2023-06-07 18:55:00|2305.37|2303.87|2305.9|2304.4|2306.43|2304.93|2305.34|2303.84|0
1686164400000|2023-06-07 19:00:00|2305.91|2304.41|2306.42|2304.92|2306.96|2305.46|2305.88|2304.38|0
1686164700000|2023-06-07 19:05:00|2306.94|2305.44|2305.88|2304.38|2306.96|2305.46|2305.87|2304.37|0
1686165000000|2023-06-07 19:10:00|2305.87|2304.37|2305.33|2303.83|2305.88|2304.38|2304.78|2303.28|0
1686165300000|2023-06-07 19:15:00|2305.34|2303.84|2306.41|2304.91|2306.43|2304.93|2305.33|2303.83|0
1686165600000|2023-06-07 19:20:00|2306.42|2304.92|2306.42|2304.92|2307.5|2306|2306.41|2304.91|0
1686165900000|2023-06-07 19:25:00|2306.41|2304.91|2306.41|2304.91|2306.93|2305.43|2305.85|2304.35|0
1686166200000|2023-06-07 19:30:00|2306.4|2304.9|2306.39|2304.89|2307.48|2305.98|2306.39|2304.89|0
1686166500000|2023-06-07 19:35:00|2306.4|2304.9|2305.31|2303.81|2306.93|2305.43|2305.31|2303.81|0
1686166800000|2023-06-07 19:40:00|2305.32|2303.82|2306.37|2304.87|2306.38|2304.88|2304.77|2303.27|0
1686167100000|2023-06-07 19:45:00|2306.38|2304.88|2306.32|2304.82|2306.38|2304.88|2305.3|2303.8|0
1686167400000|2023-06-07 19:50:00|2306.35|2304.85|2305.78|2304.28|2307.41|2305.91|2305.77|2304.27|0
1686167700000|2023-06-07 19:55:00|2305.77|2304.27|2305.81|2304.31|2306.33|2304.83|2305.23|2303.73|0
1686168000000|2023-06-07 20:00:00|2305.7|2304.2|2305.8|2304.3|2306.24|2304.74|2304.85|2303.35|0
1686168300000|2023-06-07 20:05:00|2305.69|2304.19|2305.68|2304.18|2305.95|2304.45|2305.27|2303.77|0
1686168600000|2023-06-07 20:10:00|2305.69|2304.19|2305.52|2304.02|2306.32|2304.82|2305.26|2303.76|0
1686168900000|2023-06-07 20:15:00|2305.42|2303.92|2304.72|2303.22|2305.52|2304.02|2304.72|2303.22|0
1686169200000|2023-06-07 20:20:00|2304.73|2303.23|2305.52|2304.02|2305.52|2304.02|2304.73|2303.23|0
1686169500000|2023-06-07 20:25:00|2305.42|2303.92|2305.93|2304.43|2306.04|2304.54|2305.24|2303.74|0
1686169800000|2023-06-07 20:30:00|2305.98|2304.48|2305.5|2304|2306.04|2304.54|2305.4|2303.9|0
1686170100000|2023-06-07 20:35:00|2305.51|2304.01|2305.5|2304|2305.66|2304.16|2305.5|2304|0
1686170400000|2023-06-07 20:40:00|2305.51|2304.01|2305.72|2304.22|2305.77|2304.27|2305.51|2304.01|0
1686170700000|2023-06-07 20:45:00|2305.77|2304.27|2305.93|2304.43|2306.04|2304.54|2305.66|2304.16|0
1686171000000|2023-06-07 20:50:00|2305.77|2304.27|2305.66|2304.16|2305.82|2304.32|2305.66|2304.16|0
1686171300000|2023-06-07 20:55:00|2305.5|2304|2305.18|2303.68|2305.56|2304.06|2304.92|2303.42|0
1686171600000|2023-06-07 21:00:00|2305.08|2303.58|2304.69|2303.19|2305.24|2303.74|2304.43|2302.93|0
1686171900000|2023-06-07 21:05:00|2304.64|2303.14|2304.48|2302.98|2305.01|2303.51|2304.27|2302.77|0
1686172200000|2023-06-07 21:10:00|2304.49|2302.99|2304.64|2303.14|2304.85|2303.35|2304.38|2302.88|0
1686172500000|2023-06-07 21:15:00|2304.75|2303.25|2304.59|2303.09|2304.75|2303.25|2304.59|2303.09|0
1686172800000|2023-06-07 21:20:00|2304.64|2303.14|2305.49|2303.99|2305.49|2303.99|2304.64|2303.14|0
1686173100000|2023-06-07 21:25:00|2305.44|2303.94|2305.55|2304.05|2305.6|2304.1|2305.44|2303.94|0
1686173400000|2023-06-07 21:30:00|2305.54|2304.04|2305.55|2304.05|2305.55|2304.05|2305.44|2303.94|0
1686174000000|2023-06-07 21:40:00|2305.54|2304.04|2305.39|2303.89|2305.54|2304.04|2305.39|2303.89|0
1686174300000|2023-06-07 21:45:00|2305.44|2303.94|2305.44|2303.94|2305.49|2303.99|2305.39|2303.89|0
1686174600000|2023-06-07 21:50:00|2305.49|2303.99|2305.44|2303.94|2305.49|2303.99|2305.39|2303.89|0
1686174900000|2023-06-07 21:55:00|2305.39|2303.89|2305.44|2303.94|2305.44|2303.94|2305.39|2303.89|0
1686175200000|2023-06-07 22:00:00|2305.39|2303.89|2305.65|2304.15|2306.19|2304.69|2305.07|2303.57|0
1686175500000|2023-06-07 22:05:00|2305.66|2304.16|2305.92|2304.42|2305.92|2304.42|2305.65|2304.15|0
1686175800000|2023-06-07 22:10:00|2306.03|2304.53|2306.45|2304.95|2306.56|2305.06|2305.92|2304.42|0
1686176100000|2023-06-07 22:15:00|2306.19|2304.69|2306.56|2305.06|2306.56|2305.06|2306.19|2304.69|0
1686176400000|2023-06-07 22:20:00|2306.45|2304.95|2306.56|2305.06|2306.72|2305.22|2306.29|2304.79|0
1686176700000|2023-06-07 22:25:00|2306.61|2305.11|2306.03|2304.53|2306.72|2305.22|2305.65|2304.15|0
1686177000000|2023-06-07 22:30:00|2306.02|2304.52|2305.76|2304.26|2306.03|2304.53|2305.65|2304.15|0
1686177300000|2023-06-07 22:35:00|2305.71|2304.21|2305.65|2304.15|2305.81|2304.31|2305.23|2303.73|0
1686177600000|2023-06-07 22:40:00|2305.71|2304.21|2304.8|2303.3|2305.76|2304.26|2304.8|2303.3|0
1686177900000|2023-06-07 22:45:00|2304.96|2303.46|2304.8|2303.3|2304.96|2303.46|2304.54|2303.04|0
1686178200000|2023-06-07 22:50:00|2304.96|2303.46|2305.23|2303.73|2305.23|2303.73|2304.69|2303.19|0
1686178500000|2023-06-07 22:55:00|2305.39|2303.89|2304.69|2303.19|2305.39|2303.89|2304.69|2303.19|0
1686178800000|2023-06-07 23:00:00|2304.64|2303.14|2305.07|2303.57|2305.39|2303.89|2304.64|2303.14|0
1686179100000|2023-06-07 23:05:00|2305.23|2303.73|2304.91|2303.41|2305.28|2303.78|2304.8|2303.3|0
1686179400000|2023-06-07 23:10:00|2304.96|2303.46|2305.07|2303.57|2305.23|2303.73|2304.8|2303.3|0
1686179700000|2023-06-07 23:15:00|2305.17|2303.67|2304.96|2303.46|2305.23|2303.73|2304.96|2303.46|0
1686180000000|2023-06-07 23:20:00|2304.91|2303.41|2304.96|2303.46|2305.07|2303.57|2304.69|2303.19|0
1686180300000|2023-06-07 23:25:00|2304.91|2303.41|2304.8|2303.3|2304.96|2303.46|2304.8|2303.3|0
1686180600000|2023-06-07 23:30:00|2304.91|2303.41|2305.23|2303.73|2305.39|2303.89|2304.8|2303.3|0
1686180900000|2023-06-07 23:35:00|2305.22|2303.72|2305.07|2303.57|2305.39|2303.89|2305.07|2303.57|0
1686181200000|2023-06-07 23:40:00|2305.01|2303.51|2304.96|2303.46|2305.01|2303.51|2304.69|2303.19|0
1686181500000|2023-06-07 23:45:00|2305.07|2303.57|2305.07|2303.57|2305.07|2303.57|2304.69|2303.19|0
1686181800000|2023-06-07 23:50:00|2305.06|2303.56|2305.49|2303.99|2305.65|2304.15|2304.96|2303.46|0
1686182100000|2023-06-07 23:55:00|2305.5|2304|2305.65|2304.15|2305.65|2304.15|2305.28|2303.78|0
1686182400000|2023-06-08 00:00:00|2305.49|2303.99|2306.29|2304.79|2306.29|2304.79|2305.49|2303.99|0
1686182700000|2023-06-08 00:05:00|2306.03|2304.53|2305.39|2303.89|2306.19|2304.69|2304.8|2303.3|0
1686183000000|2023-06-08 00:10:00|2305.44|2303.94|2305.65|2304.15|2305.76|2304.26|2305.13|2303.63|0
1686183300000|2023-06-08 00:15:00|2305.49|2303.99|2303.21|2301.71|2305.65|2304.15|2302.68|2301.18|0
1686183600000|2023-06-08 00:20:00|2303.22|2301.72|2303.73|2302.23|2303.74|2302.24|2303.21|2301.71|0
1686183900000|2023-06-08 00:25:00|2303.21|2301.71|2304.26|2302.76|2304.26|2302.76|2303.21|2301.71|0
1686184200000|2023-06-08 00:30:00|2304.52|2303.02|2305.31|2303.81|2305.32|2303.82|2304.52|2303.02|0
1686184500000|2023-06-08 00:35:00|2305.05|2303.55|2304.26|2302.76|2305.05|2303.55|2304.25|2302.75|0
1686184800000|2023-06-08 00:40:00|2304.78|2303.28|2304.26|2302.76|2304.79|2303.29|2304.26|2302.76|0
1686185400000|2023-06-08 00:50:00|2304.25|2302.75|2304.77|2303.27|2304.78|2303.28|2304.25|2302.75|0
1686185700000|2023-06-08 00:55:00|2304.78|2303.28|2304.78|2303.28|2304.79|2303.29|2304.78|2303.28|0
1686186000000|2023-06-08 01:00:00|2304.26|2302.76|2304.78|2303.28|2304.78|2303.28|2304.26|2302.76|0
1686186300000|2023-06-08 01:05:00|2304.79|2303.29|2304.78|2303.28|2304.79|2303.29|2304.78|2303.28|0
1686186600000|2023-06-08 01:10:00|2304.79|2303.29|2304.78|2303.28|2304.79|2303.29|2304.78|2303.28|0
1686186900000|2023-06-08 01:15:00|2304.79|2303.29|2304.78|2303.28|2304.79|2303.29|2304.78|2303.28|0
1686187200000|2023-06-08 01:20:00|2304.79|2303.29|2304.78|2303.28|2304.79|2303.29|2304.78|2303.28|0
1686187500000|2023-06-08 01:25:00|2304.79|2303.29|2304.79|2303.29|2305.32|2303.82|2304.78|2303.28|0
1686187800000|2023-06-08 01:30:00|2305.31|2303.81|2304.52|2303.02|2305.31|2303.81|2304.26|2302.76|0
1686188100000|2023-06-08 01:35:00|2304.78|2303.28|2304.25|2302.75|2304.78|2303.28|2304.25|2302.75|0
1686188400000|2023-06-08 01:40:00|2304.24|2302.74|2303.19|2301.69|2304.25|2302.75|2303.19|2301.69|0
1686188700000|2023-06-08 01:45:00|2303.71|2302.21|2302.67|2301.17|2303.72|2302.22|2302.67|2301.17|0
1686189000000|2023-06-08 01:50:00|2303.19|2301.69|2303.73|2302.23|2303.73|2302.23|2302.67|2301.17|0
1686189300000|2023-06-08 01:55:00|2304.25|2302.75|2304.26|2302.76|2304.26|2302.76|2303.73|2302.23|0
1686189600000|2023-06-08 02:00:00|2304.25|2302.75|2304.78|2303.28|2304.78|2303.28|2304.25|2302.75|0
1686189900000|2023-06-08 02:05:00|2304.77|2303.27|2304.78|2303.28|2304.78|2303.28|2304.25|2302.75|0
1686190200000|2023-06-08 02:10:00|2304.77|2303.27|2304.78|2303.28|2304.78|2303.28|2304.25|2302.75|0
1686190500000|2023-06-08 02:15:00|2304.77|2303.27|2304.25|2302.75|2304.78|2303.28|2304.25|2302.75|0
1686190800000|2023-06-08 02:20:00|2304.26|2302.76|2304.78|2303.28|2304.78|2303.28|2304.26|2302.76|0
1686191100000|2023-06-08 02:25:00|2304.77|2303.27|2304.78|2303.28|2304.78|2303.28|2304.77|2303.27|0
1686191400000|2023-06-08 02:30:00|2304.77|2303.27|2304.78|2303.28|2304.78|2303.28|2304.77|2303.27|0
1686191700000|2023-06-08 02:35:00|2304.77|2303.27|2303.73|2302.23|2304.78|2303.28|2303.72|2302.22|0
1686192000000|2023-06-08 02:40:00|2303.72|2302.22|2303.74|2302.24|2303.74|2302.24|2303.2|2301.7|0
1686192300000|2023-06-08 02:45:00|2303.75|2302.25|2304.27|2302.77|2304.27|2302.77|2303.75|2302.25|0
1686192600000|2023-06-08 02:50:00|2304.28|2302.78|2303.75|2302.25|2304.28|2302.78|2303.75|2302.25|0
1686192900000|2023-06-08 02:55:00|2304.27|2302.77|2303.74|2302.24|2304.28|2302.78|2303.74|2302.24|0
1686193200000|2023-06-08 03:00:00|2303.75|2302.25|2303.75|2302.25|2304.27|2302.77|2303.74|2302.24|0
1686193500000|2023-06-08 03:05:00|2304.27|2302.77|2304.27|2302.77|2304.27|2302.77|2304.27|2302.77|0
1686193800000|2023-06-08 03:10:00|2304.28|2302.78|2304.27|2302.77|2304.28|2302.78|2304.27|2302.77|0
1686194100000|2023-06-08 03:15:00|2303.75|2302.25|2304.27|2302.77|2304.27|2302.77|2303.74|2302.24|0
1686194400000|2023-06-08 03:20:00|2303.75|2302.25|2303.74|2302.24|2303.75|2302.25|2303.74|2302.24|0
1686194700000|2023-06-08 03:25:00|2303.75|2302.25|2303.74|2302.24|2304.27|2302.77|2303.74|2302.24|0
1686195000000|2023-06-08 03:30:00|2303.22|2301.72|2302.17|2300.67|2303.22|2301.72|2301.9|2300.4|0
1686195300000|2023-06-08 03:35:00|2302.16|2300.66|2301.02|2299.52|2302.17|2300.67|2301.02|2299.52|0
1686195600000|2023-06-08 03:40:00|2301.01|2299.51|2301.01|2299.51|2301.53|2300.03|2301|2299.5|0
1686195900000|2023-06-08 03:45:00|2301.53|2300.03|2301.55|2300.05|2301.55|2300.05|2301.02|2299.52|0
1686196200000|2023-06-08 03:50:00|2301.54|2300.04|2301.54|2300.04|2302.07|2300.57|2301.01|2299.51|0
1686196500000|2023-06-08 03:55:00|2302.06|2300.56|2302.06|2300.56|2302.59|2301.09|2302.06|2300.56|0
1686196800000|2023-06-08 04:00:00|2301.54|2300.04|2300.49|2298.99|2301.55|2300.05|2300.48|2298.98|0
1686197100000|2023-06-08 04:05:00|2300.48|2298.98|2299.93|2298.43|2300.49|2298.99|2299.93|2298.43|0
1686197400000|2023-06-08 04:10:00|2299.92|2298.42|2299.94|2298.44|2299.94|2298.44|2299.4|2297.9|0
1686197700000|2023-06-08 04:15:00|2299.95|2298.45|2299.95|2298.45|2300.48|2298.98|2299.95|2298.45|0
1686198000000|2023-06-08 04:20:00|2300.47|2298.97|2300.47|2298.97|2300.48|2298.98|2299.95|2298.45|0
1686198300000|2023-06-08 04:25:00|2300.99|2299.49|2300.47|2298.97|2300.99|2299.49|2300.46|2298.96|0
1686198600000|2023-06-08 04:30:00|2300.46|2298.96|2299.93|2298.43|2300.99|2299.49|2299.93|2298.43|0
1686198900000|2023-06-08 04:35:00|2299.94|2298.44|2298.87|2297.37|2300.46|2298.96|2298.35|2296.85|0
1686199200000|2023-06-08 04:40:00|2298.61|2297.11|2298.34|2296.84|2299.4|2297.9|2298.34|2296.84|0
1686199500000|2023-06-08 04:45:00|2297.82|2296.32|2298.4|2296.9|2298.42|2296.92|2297.82|2296.32|0
1686199800000|2023-06-08 04:50:00|2298.14|2296.64|2297.88|2296.38|2298.4|2296.9|2297.87|2296.37|0
1686200100000|2023-06-08 04:55:00|2298.14|2296.64|2298.68|2297.18|2298.94|2297.44|2297.88|2296.38|0
1686200400000|2023-06-08 05:00:00|2298.42|2296.92|2298.39|2296.89|2298.94|2297.44|2297.86|2296.36|0
1686200700000|2023-06-08 05:05:00|2297.87|2296.37|2298.39|2296.89|2298.92|2297.42|2297.87|2296.37|0
1686201000000|2023-06-08 05:10:00|2298.4|2296.9|2298.94|2297.44|2298.94|2297.44|2298.39|2296.89|0
1686201300000|2023-06-08 05:15:00|2298.95|2297.45|2299.48|2297.98|2299.48|2297.98|2298.94|2297.44|0
1686201600000|2023-06-08 05:20:00|2299.47|2297.97|2300.03|2298.53|2300.03|2298.53|2298.95|2297.45|0
1686201900000|2023-06-08 05:25:00|2300.04|2298.54|2301.1|2299.6|2301.1|2299.6|2300.03|2298.53|0
1686202200000|2023-06-08 05:30:00|2301.09|2299.59|2301.64|2300.14|2301.65|2300.15|2300.58|2299.08|0
1686202500000|2023-06-08 05:35:00|2301.65|2300.15|2301.02|2299.52|2302.18|2300.68|2301.01|2299.51|0
1686202800000|2023-06-08 05:40:00|2301.54|2300.04|2301.5|2300|2302.07|2300.57|2300.98|2299.48|0
1686203100000|2023-06-08 05:45:00|2301.51|2300.01|2300.46|2298.96|2301.51|2300.01|2300.46|2298.96|0
1686203400000|2023-06-08 05:50:00|2300.47|2298.97|2300.47|2298.97|2300.47|2298.97|2300.46|2298.96|0
1686203700000|2023-06-08 05:55:00|2300.99|2299.49|2302.06|2300.56|2302.06|2300.56|2300.47|2298.97|0
1686204000000|2023-06-08 06:00:00|2302.05|2300.55|2299.41|2297.91|2302.05|2300.55|2298.87|2297.37|0
1686204300000|2023-06-08 06:05:00|2298.89|2297.39|2298.34|2296.84|2299.94|2298.44|2298.34|2296.84|0
1686204600000|2023-06-08 06:10:00|2298.35|2296.85|2297.29|2295.79|2298.35|2296.85|2297.28|2295.78|0
1686204900000|2023-06-08 06:15:00|2297.28|2295.78|2299.92|2298.42|2300.45|2298.95|2297.28|2295.78|0
1686205200000|2023-06-08 06:20:00|2300.44|2298.94|2299.91|2298.41|2300.44|2298.94|2299.91|2298.41|0
1686205500000|2023-06-08 06:25:00|2299.9|2298.4|2300.41|2298.91|2300.42|2298.92|2299.37|2297.87|0
1686205800000|2023-06-08 06:30:00|2300.42|2298.92|2303.25|2301.85|2303.75|2302.35|2300.37|2298.92|0
1686206100000|2023-06-08 06:35:00|2303.37|2301.97|2301.25|2299.85|2303.37|2301.97|2300.12|2298.72|27
1686206400000|2023-06-08 06:40:00|2301.37|2299.97|2300.25|2298.85|2301.37|2299.97|2300.25|2298.85|5
1686206700000|2023-06-08 06:45:00|2300.37|2298.97|2300.87|2299.47|2301|2299.6|2300|2298.6|32
1686207000000|2023-06-08 06:50:00|2300.75|2299.35|2302.62|2301.22|2303.12|2301.72|2300.62|2299.22|22
1686207300000|2023-06-08 06:55:00|2302.67|2301.17|2300.58|2299.08|2302.68|2301.18|2300.05|2298.55|0
1686207600000|2023-06-08 07:00:00|2301.62|2300.12|2295.8|2295.3|2302.15|2300.65|2295.3|2294.8|3783
1686207900000|2023-06-08 07:05:00|2296.05|2295.55|2296.92|2296.42|2298.05|2297.55|2294.55|2294.05|2269
1686208200000|2023-06-08 07:10:00|2296.8|2296.3|2295.05|2294.55|2298.8|2298.3|2294.67|2294.17|1990
1686208500000|2023-06-08 07:15:00|2295.3|2294.8|2295.8|2295.3|2297.55|2297.05|2294.8|2294.3|1088
1686208800000|2023-06-08 07:20:00|2295.92|2295.42|2297.05|2296.55|2297.8|2297.3|2294.8|2294.3|859
1686209100000|2023-06-08 07:25:00|2296.92|2296.42|2297.3|2296.8|2298.05|2297.55|2295.55|2295.05|1090
1686209400000|2023-06-08 07:30:00|2297.55|2297.05|2297.3|2296.8|2299.55|2299.05|2297.3|2296.8|1243
1686209700000|2023-06-08 07:35:00|2297.42|2296.92|2298.55|2298.05|2298.67|2298.17|2296.05|2295.55|1039
1686210000000|2023-06-08 07:40:00|2298.8|2298.3|2298.8|2298.3|2301.05|2300.55|2298.55|2298.05|868
1686210300000|2023-06-08 07:45:00|2298.92|2298.42|2299.05|2298.55|2299.8|2299.3|2298.05|2297.55|676
1686210600000|2023-06-08 07:50:00|2298.92|2298.42|2297.3|2296.8|2299.05|2298.55|2296.8|2296.3|623
1686210900000|2023-06-08 07:55:00|2297.05|2296.55|2297.86|2297.36|2299.61|2299.11|2296.92|2296.42|519
1686211200000|2023-06-08 08:00:00|2298.11|2297.61|2295.86|2295.36|2298.86|2298.36|2295.86|2295.36|682
1686211500000|2023-06-08 08:05:00|2296.11|2295.61|2298.61|2298.11|2298.98|2298.48|2295.86|2295.36|523
1686211800000|2023-06-08 08:10:00|2298.73|2298.23|2297.98|2297.48|2299.86|2299.36|2297.98|2297.48|515
1686212100000|2023-06-08 08:15:00|2297.86|2297.36|2298.98|2298.48|2299.11|2298.61|2297.86|2297.36|380
1686212400000|2023-06-08 08:20:00|2299.11|2298.61|2302.36|2301.86|2302.48|2301.98|2298.86|2298.36|796
1686212700000|2023-06-08 08:25:00|2302.23|2301.73|2300.86|2300.36|2302.61|2302.11|2300.86|2300.36|414
1686213000000|2023-06-08 08:30:00|2301.11|2300.61|2302.48|2301.98|2302.86|2302.36|2300.86|2300.36|526
1686213300000|2023-06-08 08:35:00|2302.61|2302.11|2302.61|2302.11|2303.11|2302.61|2301.86|2301.36|374
1686213600000|2023-06-08 08:40:00|2302.48|2301.98|2303.36|2302.86|2303.48|2302.98|2302.11|2301.61|314
1686213900000|2023-06-08 08:45:00|2303.48|2302.98|2301.86|2301.36|2303.61|2303.11|2301.61|2301.11|603
1686214200000|2023-06-08 08:50:00|2301.98|2301.48|2303.36|2302.86|2303.86|2303.36|2301.86|2301.36|484
1686214500000|2023-06-08 08:55:00|2303.23|2302.73|2305.11|2304.61|2305.61|2305.11|2303.11|2302.61|450
1686214800000|2023-06-08 09:00:00|2305.23|2304.73|2304.36|2303.86|2305.36|2304.86|2303.86|2303.36|405
1686215100000|2023-06-08 09:05:00|2304.48|2303.98|2304.36|2303.86|2305.23|2304.73|2303.36|2302.86|277
1686215400000|2023-06-08 09:10:00|2304.11|2303.61|2305.36|2304.86|2305.36|2304.86|2304.11|2303.61|349
1686215700000|2023-06-08 09:15:00|2305.11|2304.61|2304.11|2303.61|2305.11|2304.61|2303.86|2303.36|385
1686216000000|2023-06-08 09:20:00|2303.98|2303.48|2304.36|2303.86|2305.36|2304.86|2303.73|2303.23|403
1686216300000|2023-06-08 09:25:00|2304.98|2304.48|2304.11|2303.61|2305.36|2304.86|2303.36|2302.86|564
1686216600000|2023-06-08 09:30:00|2304.36|2303.86|2304.86|2304.36|2305.61|2305.11|2303.86|2303.36|760
1686216900000|2023-06-08 09:35:00|2304.61|2304.11|2305.11|2304.61|2305.11|2304.61|2304.36|2303.86|262
1686217200000|2023-06-08 09:40:00|2305.23|2304.73|2306.61|2306.11|2307.11|2306.61|2305.23|2304.73|252
1686217500000|2023-06-08 09:45:00|2306.73|2306.23|2306.36|2305.86|2306.86|2306.36|2305.86|2305.36|381
1686217800000|2023-06-08 09:50:00|2306.61|2306.11|2306.86|2306.36|2306.86|2306.36|2305.86|2305.36|376
1686218100000|2023-06-08 09:55:00|2306.73|2306.23|2306.61|2306.11|2307.11|2306.61|2306.11|2305.61|263
1686218400000|2023-06-08 10:00:00|2306.73|2306.23|2307.86|2307.36|2308.11|2307.61|2306.61|2306.11|327
1686218700000|2023-06-08 10:05:00|2307.98|2307.48|2308.11|2307.61|2309.36|2308.86|2307.61|2307.11|605
1686219000000|2023-06-08 10:10:00|2307.98|2307.48|2309.11|2308.61|2309.36|2308.86|2307.86|2307.36|458
1686219300000|2023-06-08 10:15:00|2309.36|2308.86|2310.36|2309.86|2310.73|2310.23|2309.11|2308.61|736
1686219600000|2023-06-08 10:20:00|2310.23|2309.73|2310.86|2310.36|2311.36|2310.86|2310.11|2309.61|531
1686219900000|2023-06-08 10:25:00|2310.73|2310.23|2311.11|2310.61|2311.36|2310.86|2310.11|2309.61|546
1686220200000|2023-06-08 10:30:00|2310.86|2310.36|2310.86|2310.36|2311.36|2310.86|2310.61|2310.11|358
1686220500000|2023-06-08 10:35:00|2310.98|2310.48|2310.61|2310.11|2311.86|2311.36|2310.36|2309.86|517
1686220800000|2023-06-08 10:40:00|2310.73|2310.23|2311.36|2310.86|2312.11|2311.61|2310.61|2310.11|301
1686221100000|2023-06-08 10:45:00|2311.48|2310.98|2311.36|2310.86|2312.11|2311.61|2310.86|2310.36|353
1686221400000|2023-06-08 10:50:00|2311.23|2310.73|2310.86|2310.36|2311.36|2310.86|2310.61|2310.11|605
1686221700000|2023-06-08 10:55:00|2310.98|2310.48|2310.86|2310.36|2311.36|2310.86|2310.36|2309.86|393
1686222000000|2023-06-08 11:00:00|2310.98|2310.48|2310.61|2310.11|2311.36|2310.86|2310.36|2309.86|537
1686222300000|2023-06-08 11:05:00|2310.36|2309.86|2309.61|2309.11|2310.61|2310.11|2308.86|2308.36|427
1686222600000|2023-06-08 11:10:00|2309.86|2309.36|2310.61|2310.11|2310.86|2310.36|2309.61|2309.11|248
1686222900000|2023-06-08 11:15:00|2310.86|2310.36|2311.86|2311.36|2311.86|2311.36|2310.61|2310.11|186
1686223200000|2023-06-08 11:20:00|2312.11|2311.61|2311.86|2311.36|2312.11|2311.61|2311.61|2311.11|301
1686223500000|2023-06-08 11:25:00|2312.11|2311.61|2311.61|2311.11|2312.11|2311.61|2311.11|2310.61|198
1686223800000|2023-06-08 11:30:00|2311.86|2311.36|2309.36|2308.86|2311.86|2311.36|2309.11|2308.61|330
1686224100000|2023-06-08 11:35:00|2309.23|2308.73|2309.36|2308.86|2309.36|2308.86|2308.11|2307.61|311
1686224400000|2023-06-08 11:40:00|2309.2|2308.7|2308.07|2307.57|2309.45|2308.95|2307.95|2307.45|185
1686224700000|2023-06-08 11:45:00|2307.95|2307.45|2307.82|2307.32|2308.2|2307.7|2306.95|2306.45|335
1686225000000|2023-06-08 11:50:00|2307.7|2307.2|2309.2|2308.7|2309.32|2308.82|2307.2|2306.7|226
1686225300000|2023-06-08 11:55:00|2309.07|2308.57|2308.45|2307.95|2309.45|2308.95|2308.45|2307.95|209
1686225600000|2023-06-08 12:00:00|2308.7|2308.2|2309.2|2308.7|2309.45|2308.95|2308.7|2308.2|317
1686225900000|2023-06-08 12:05:00|2309.07|2308.57|2308.95|2308.45|2309.2|2308.7|2308.2|2307.7|317
1686226200000|2023-06-08 12:10:00|2308.7|2308.2|2305.7|2305.2|2308.7|2308.2|2305.7|2305.2|449
1686226500000|2023-06-08 12:15:00|2305.57|2305.07|2305.7|2305.2|2305.95|2305.45|2304.7|2304.2|325
1686226800000|2023-06-08 12:20:00|2305.95|2305.45|2305.45|2304.95|2306.2|2305.7|2305.45|2304.95|262
1686227100000|2023-06-08 12:25:00|2305.2|2304.7|2305.2|2304.7|2305.45|2304.95|2304.95|2304.45|276
1686227400000|2023-06-08 12:30:00|2305.7|2305.2|2306.95|2306.45|2307.7|2307.2|2305.2|2304.7|510
1686227700000|2023-06-08 12:35:00|2307.2|2306.7|2308.45|2307.95|2308.7|2308.2|2306.7|2306.2|487
1686228000000|2023-06-08 12:40:00|2308.2|2307.7|2306.95|2306.45|2308.45|2307.95|2306.45|2305.95|739
1686228300000|2023-06-08 12:45:00|2306.7|2306.2|2308.95|2308.45|2308.95|2308.45|2306.7|2306.2|568
1686228600000|2023-06-08 12:50:00|2309.2|2308.7|2308.95|2308.45|2309.45|2308.95|2308.7|2308.2|634
1686228900000|2023-06-08 12:55:00|2308.7|2308.2|2307.95|2307.45|2308.7|2308.2|2307.7|2307.2|597
1686229200000|2023-06-08 13:00:00|2308.07|2307.57|2307.95|2307.45|2309.2|2308.7|2307.95|2307.45|784
1686229500000|2023-06-08 13:05:00|2307.7|2307.2|2307.2|2306.7|2308.07|2307.57|2306.82|2306.32|1114
1686229800000|2023-06-08 13:10:00|2307.32|2306.82|2306.95|2306.45|2307.32|2306.82|2305.95|2305.45|932
1686230100000|2023-06-08 13:15:00|2306.82|2306.32|2305.95|2305.45|2306.95|2306.45|2305.95|2305.45|533
1686230400000|2023-06-08 13:20:00|2305.7|2305.2|2304.45|2303.95|2305.95|2305.45|2304.45|2303.95|675
1686230700000|2023-06-08 13:25:00|2304.7|2304.2|2305.7|2305.2|2305.7|2305.2|2303.7|2303.2|693
1686231000000|2023-06-08 13:30:00|2305.57|2305.07|2304.2|2303.7|2305.95|2305.45|2304.2|2303.7|808
1686231300000|2023-06-08 13:35:00|2303.82|2303.32|2302.95|2302.45|2303.95|2303.45|2302.07|2301.57|770
1686231600000|2023-06-08 13:40:00|2302.7|2302.2|2302.82|2302.32|2304.2|2303.7|2301.95|2301.45|688
1686231900000|2023-06-08 13:45:00|2302.95|2302.45|2300.2|2299.7|2302.95|2302.45|2298.45|2297.95|1586
1686232200000|2023-06-08 13:50:00|2300.07|2299.57|2297.95|2297.45|2300.7|2300.2|2297.7|2297.2|1069
1686232500000|2023-06-08 13:55:00|2298.07|2297.57|2299.95|2299.45|2300.57|2300.07|2297.7|2297.2|1131
1686232800000|2023-06-08 14:00:00|2300.07|2299.57|2301.45|2300.95|2301.45|2300.95|2299.45|2298.95|779
1686233100000|2023-06-08 14:05:00|2301.7|2301.2|2302.95|2302.45|2303.2|2302.7|2301.45|2300.95|707
1686233400000|2023-06-08 14:10:00|2303.2|2302.7|2303.95|2303.45|2304.2|2303.7|2302.7|2302.2|432
1686233700000|2023-06-08 14:15:00|2304.2|2303.7|2304.57|2304.07|2305.45|2304.95|2303.82|2303.32|580
1686234000000|2023-06-08 14:20:00|2304.45|2303.95|2304.95|2304.45|2305.45|2304.95|2303.2|2302.7|457
1686234300000|2023-06-08 14:25:00|2304.7|2304.2|2304.2|2303.7|2304.95|2304.45|2302.7|2302.2|627
1686234600000|2023-06-08 14:30:00|2303.95|2303.45|2302.7|2302.2|2304.7|2304.2|2302.32|2301.82|781
1686234900000|2023-06-08 14:35:00|2302.82|2302.32|2303.7|2303.2|2304.2|2303.7|2302.45|2301.95|626
1686235200000|2023-06-08 14:40:00|2303.95|2303.45|2304.45|2303.95|2304.7|2304.2|2303.2|2302.7|420
1686235500000|2023-06-08 14:45:00|2304.7|2304.2|2305.32|2304.82|2305.7|2305.2|2304.45|2303.95|447
1686235800000|2023-06-08 14:50:00|2305.45|2304.95|2306.2|2305.7|2306.45|2305.95|2305.2|2304.7|627
1686236100000|2023-06-08 14:55:00|2306.07|2305.57|2305.95|2305.45|2306.2|2305.7|2305.45|2304.95|677
1686236400000|2023-06-08 15:00:00|2305.7|2305.2|2305.2|2304.7|2306.2|2305.7|2305.07|2304.57|834
1686236700000|2023-06-08 15:05:00|2305.07|2304.57|2305.07|2304.57|2305.7|2305.2|2304.45|2303.95|916
1686237000000|2023-06-08 15:10:00|2304.95|2304.45|2304.45|2303.95|2305.2|2304.7|2303.45|2302.95|752
1686237300000|2023-06-08 15:15:00|2304.7|2304.2|2304.2|2303.7|2304.7|2304.2|2303.2|2302.7|837
1686237600000|2023-06-08 15:20:00|2303.95|2303.45|2305.72|2304.22|2305.72|2304.7|2303.82|2303.32|1653
1686237900000|2023-06-08 15:25:00|2305.71|2304.21|2306.8|2305.3|2306.8|2305.3|2305.2|2303.7|319
1686238200000|2023-06-08 15:30:00|2306.81|2305.31|2305.02|2303.62|2306.81|2305.31|2304.27|2302.87|171
1686238500000|2023-06-08 15:35:00|2304.9|2303.5|2305.15|2303.75|2305.15|2303.75|2304.77|2303.37|63
1686238800000|2023-06-08 15:40:00|2305.4|2304|2305.65|2304.25|2305.65|2304.25|2305.4|2304|2000
1686239100000|2023-06-08 15:45:00|2305.77|2304.37|2303.15|2301.75|2305.77|2304.37|2303.02|2301.62|18
1686239400000|2023-06-08 15:50:00|2303.02|2301.62|2304.15|2302.75|2304.15|2302.75|2302.02|2300.62|23
1686239700000|2023-06-08 15:55:00|2304.27|2302.87|2303.21|2301.71|2304.65|2303.25|2302.65|2301.25|12
1686240000000|2023-06-08 16:00:00|2303.2|2301.7|2303.22|2301.72|2303.74|2302.24|2301.62|2300.12|0
1686240300000|2023-06-08 16:05:00|2303.23|2301.73|2303.24|2301.74|2304.28|2302.78|2303.22|2301.72|0
1686240600000|2023-06-08 16:10:00|2303.25|2301.75|2303.77|2302.27|2303.79|2302.29|2303.24|2301.74|0
1686240900000|2023-06-08 16:15:00|2303.78|2302.28|2304.32|2302.82|2304.85|2303.35|2303.25|2301.75|0
1686241200000|2023-06-08 16:20:00|2304.33|2302.83|2305.92|2304.42|2305.92|2304.42|2304.32|2302.82|0
1686241500000|2023-06-08 16:25:00|2305.91|2304.41|2307.53|2306.03|2308.06|2306.56|2305.91|2304.41|0
1686241800000|2023-06-08 16:30:00|2307.52|2306.02|2307.37|2305.87|2308.05|2306.55|2306.85|2305.35|0
1686242100000|2023-06-08 16:35:00|2307.11|2305.61|2306.82|2305.32|2307.37|2305.87|2306.81|2305.31|0
1686242400000|2023-06-08 16:40:00|2306.81|2305.31|2306.29|2304.79|2306.81|2305.31|2306.26|2304.76|0
1686242700000|2023-06-08 16:45:00|2306.28|2304.78|2305.73|2304.23|2306.29|2304.79|2305.2|2303.7|0
1686243000000|2023-06-08 16:50:00|2305.74|2304.24|2306.27|2304.77|2306.27|2304.77|2305.74|2304.24|0
1686243300000|2023-06-08 16:55:00|2306.28|2304.78|2306.28|2304.78|2306.81|2305.31|2306.27|2304.77|0
1686243600000|2023-06-08 17:00:00|2306.27|2304.77|2306.28|2304.78|2306.29|2304.79|2306.27|2304.77|0
1686243900000|2023-06-08 17:05:00|2306.27|2304.77|2306.82|2305.32|2306.82|2305.32|2306.27|2304.77|0
1686244200000|2023-06-08 17:10:00|2306.81|2305.31|2306.28|2304.78|2306.82|2305.32|2306.28|2304.78|0
1686244500000|2023-06-08 17:15:00|2306.29|2304.79|2306.3|2304.8|2306.3|2304.8|2305.76|2304.26|0
1686244800000|2023-06-08 17:20:00|2306.29|2304.79|2304.71|2303.21|2306.29|2304.79|2304.68|2303.18|0
1686245100000|2023-06-08 17:25:00|2305.23|2303.73|2304.69|2303.19|2305.24|2303.74|2304.69|2303.19|0
1686245400000|2023-06-08 17:30:00|2304.7|2303.2|2304.68|2303.18|2305.22|2303.72|2304.15|2302.65|0
1686245700000|2023-06-08 17:35:00|2304.67|2303.17|2304.14|2302.64|2305.2|2303.7|2304.13|2302.63|0
1686246000000|2023-06-08 17:40:00|2304.13|2302.63|2303.61|2302.11|2304.14|2302.64|2303.59|2302.09|0
1686246300000|2023-06-08 17:45:00|2303.6|2302.1|2303.59|2302.09|2303.61|2302.11|2303.05|2301.55|0
1686246600000|2023-06-08 17:50:00|2303.6|2302.1|2304.13|2302.63|2304.67|2303.17|2303.59|2302.09|0
1686246900000|2023-06-08 17:55:00|2304.12|2302.62|2304.15|2302.65|2304.15|2302.65|2303.61|2302.11|0
1686247200000|2023-06-08 18:00:00|2304.16|2302.66|2304.68|2303.18|2304.69|2303.19|2304.14|2302.64|0
1686247500000|2023-06-08 18:05:00|2304.67|2303.17|2304.14|2302.64|2304.68|2303.18|2303.61|2302.11|0
1686247800000|2023-06-08 18:10:00|2304.13|2302.63|2304.67|2303.17|2304.68|2303.18|2303.6|2302.1|0
1686248100000|2023-06-08 18:15:00|2304.68|2303.18|2305.74|2304.24|2305.74|2304.24|2304.67|2303.17|0
1686248400000|2023-06-08 18:20:00|2305.75|2304.25|2306.26|2304.76|2306.27|2304.77|2305.73|2304.23|0
1686248700000|2023-06-08 18:25:00|2306.27|2304.77|2306.8|2305.3|2306.8|2305.3|2306.26|2304.76|0
1686249000000|2023-06-08 18:30:00|2306.81|2305.31|2307.36|2305.86|2307.36|2305.86|2306.81|2305.31|0
1686249300000|2023-06-08 18:35:00|2307.88|2306.38|2307.88|2306.38|2307.89|2306.39|2307.35|2305.85|0
1686249600000|2023-06-08 18:40:00|2307.87|2306.37|2307.88|2306.38|2307.88|2306.38|2307.85|2306.35|0
1686249900000|2023-06-08 18:45:00|2307.87|2306.37|2307.34|2305.84|2307.88|2306.38|2307.33|2305.83|0
1686250200000|2023-06-08 18:50:00|2307.33|2305.83|2307.86|2306.36|2308.39|2306.89|2307.33|2305.83|0
1686250500000|2023-06-08 18:55:00|2307.87|2306.37|2308.38|2306.88|2308.39|2306.89|2307.86|2306.36|0
1686250800000|2023-06-08 19:00:00|2308.39|2306.89|2308.41|2306.91|2308.41|2306.91|2308.38|2306.88|0
1686251100000|2023-06-08 19:05:00|2308.4|2306.9|2308.42|2306.92|2308.42|2306.92|2307.88|2306.38|0
1686251400000|2023-06-08 19:10:00|2308.41|2306.91|2307.87|2306.37|2308.42|2306.92|2307.87|2306.37|0
1686251700000|2023-06-08 19:15:00|2307.88|2306.38|2307.35|2305.85|2308.41|2306.91|2307.33|2305.83|0
1686252000000|2023-06-08 19:20:00|2307.34|2305.84|2308.36|2306.86|2308.36|2306.86|2307.29|2305.79|0
1686252300000|2023-06-08 19:25:00|2308.35|2306.85|2308.34|2306.84|2308.35|2306.85|2308.34|2306.84|0
1686252600000|2023-06-08 19:30:00|2308.33|2306.83|2307.81|2306.31|2308.35|2306.85|2307.81|2306.31|0
1686252900000|2023-06-08 19:35:00|2307.82|2306.32|2307.83|2306.33|2307.83|2306.33|2307.81|2306.31|0
1686253200000|2023-06-08 19:40:00|2307.82|2306.32|2308.9|2307.4|2308.9|2307.4|2307.82|2306.32|0
1686253500000|2023-06-08 19:45:00|2308.89|2307.39|2308.91|2307.41|2308.92|2307.42|2308.36|2306.86|0
1686253800000|2023-06-08 19:50:00|2308.92|2307.42|2308.36|2306.86|2309.45|2307.95|2308.36|2306.86|0
1686254100000|2023-06-08 19:55:00|2308.35|2306.85|2308.92|2307.42|2310.47|2308.97|2307.83|2306.33|0
1686254400000|2023-06-08 20:00:00|2308.76|2307.26|2307.59|2306.09|2308.76|2307.26|2307.59|2306.09|0
1686254700000|2023-06-08 20:05:00|2307.6|2306.1|2308.12|2306.62|2308.39|2306.89|2307.6|2306.1|0
1686255000000|2023-06-08 20:10:00|2307.96|2306.46|2307.96|2306.46|2308.12|2306.62|2307.43|2305.93|0
1686255300000|2023-06-08 20:15:00|2307.97|2306.47|2307.96|2306.46|2308.65|2307.15|2307.43|2305.93|0
1686255600000|2023-06-08 20:20:00|2307.86|2306.36|2307.7|2306.2|2308.12|2306.62|2307.59|2306.09|0
1686255900000|2023-06-08 20:25:00|2307.8|2306.3|2308.23|2306.73|2308.23|2306.73|2307.8|2306.3|0
1686256200000|2023-06-08 20:30:00|2308.33|2306.83|2309.03|2307.53|2309.18|2307.68|2308.33|2306.83|0
1686256500000|2023-06-08 20:35:00|2309.02|2307.52|2308.92|2307.42|2309.18|2307.68|2308.76|2307.26|0
1686256800000|2023-06-08 20:40:00|2308.76|2307.26|2309.29|2307.79|2309.29|2307.79|2308.76|2307.26|0
1686257100000|2023-06-08 20:45:00|2309.24|2307.74|2309.83|2308.33|2310.15|2308.65|2309.18|2307.68|0
1686257400000|2023-06-08 20:50:00|2309.78|2308.28|2309.2|2307.7|2309.89|2308.39|2308.82|2307.32|0
1686257700000|2023-06-08 20:55:00|2309.19|2307.69|2309.3|2307.8|2309.41|2307.91|2308.93|2307.43|0
1686258000000|2023-06-08 21:00:00|2309.35|2307.85|2309.19|2307.69|2309.51|2308.01|2309.14|2307.64|0
1686258300000|2023-06-08 21:05:00|2309.14|2307.64|2309.14|2307.64|2309.2|2307.7|2309.14|2307.64|0
1686258600000|2023-06-08 21:10:00|2309.19|2307.69|2309.09|2307.59|2309.19|2307.69|2309.09|2307.59|0
1686258900000|2023-06-08 21:15:00|2309.14|2307.64|2309.09|2307.59|2309.2|2307.7|2309.04|2307.54|0
1686259200000|2023-06-08 21:20:00|2309.14|2307.64|2309.24|2307.74|2309.29|2307.79|2309.14|2307.64|0
1686259500000|2023-06-08 21:25:00|2309.29|2307.79|2309.13|2307.63|2309.29|2307.79|2309.13|2307.63|0
1686259800000|2023-06-08 21:30:00|2309.08|2307.58|2309.13|2307.63|2309.19|2307.69|2309.08|2307.58|0
1686260100000|2023-06-08 21:35:00|2309.18|2307.68|2309.13|2307.63|2309.19|2307.69|2309.13|2307.63|0
1686260400000|2023-06-08 21:40:00|2309.19|2307.69|2309.4|2307.9|2309.4|2307.9|2309.13|2307.63|0
1686260700000|2023-06-08 21:45:00|2309.34|2307.84|2308.81|2307.31|2309.34|2307.84|2308.28|2306.78|0
1686261000000|2023-06-08 21:50:00|2308.71|2307.21|2308.76|2307.26|2308.87|2307.37|2308.65|2307.15|0
1686261300000|2023-06-08 21:55:00|2308.81|2307.31|2308.97|2307.47|2308.97|2307.47|2308.76|2307.26|0
1686261600000|2023-06-08 22:00:00|2308.87|2307.37|2308.02|2306.52|2309.03|2307.53|2308.02|2306.52|0
1686261900000|2023-06-08 22:05:00|2308.07|2306.57|2307.86|2306.36|2308.39|2306.89|2307.59|2306.09|0
1686262200000|2023-06-08 22:10:00|2307.96|2306.46|2307.86|2306.36|2308.28|2306.78|2307.86|2306.36|0
1686262500000|2023-06-08 22:15:00|2307.96|2306.46|2308.12|2306.62|2308.28|2306.78|2307.86|2306.36|0
1686262800000|2023-06-08 22:20:00|2308.07|2306.57|2308.12|2306.62|2308.28|2306.78|2307.86|2306.36|0
1686263100000|2023-06-08 22:25:00|2308.02|2306.52|2307.86|2306.36|2308.12|2306.62|2307.86|2306.36|0
1686263400000|2023-06-08 22:30:00|2308.02|2306.52|2308.39|2306.89|2308.39|2306.89|2308.02|2306.52|0
1686263700000|2023-06-08 22:35:00|2308.34|2306.84|2308.28|2306.78|2308.39|2306.89|2308.28|2306.78|0
1686264000000|2023-06-08 22:40:00|2308.34|2306.84|2308.28|2306.78|2308.39|2306.89|2308.28|2306.78|0
1686264300000|2023-06-08 22:45:00|2308.12|2306.62|2308.28|2306.78|2308.39|2306.89|2308.12|2306.62|0
1686264900000|2023-06-08 22:55:00|2308.12|2306.62|2308.39|2306.89|2308.39|2306.89|2308.12|2306.62|0
1686265200000|2023-06-08 23:00:00|2308.28|2306.78|2308.55|2307.05|2308.55|2307.05|2308.28|2306.78|0
1686265500000|2023-06-08 23:05:00|2308.65|2307.15|2308.39|2306.89|2308.65|2307.15|2308.28|2306.78|0
1686265800000|2023-06-08 23:10:00|2308.55|2307.05|2308.12|2306.62|2308.55|2307.05|2308.12|2306.62|0
1686266100000|2023-06-08 23:15:00|2308.13|2306.63|2308.28|2306.78|2308.28|2306.78|2308.12|2306.62|0
1686266400000|2023-06-08 23:20:00|2308.23|2306.73|2307.59|2306.09|2308.23|2306.73|2307.59|2306.09|0
1686266700000|2023-06-08 23:25:00|2307.6|2306.1|2307.86|2306.36|2307.86|2306.36|2307.6|2306.1|0
1686267000000|2023-06-08 23:30:00|2307.75|2306.25|2308.02|2306.52|2308.02|2306.52|2307.75|2306.25|0
1686267300000|2023-06-08 23:35:00|2307.96|2306.46|2308.12|2306.62|2308.12|2306.62|2307.86|2306.36|0
1686267600000|2023-06-08 23:40:00|2308.13|2306.63|2308.28|2306.78|2308.39|2306.89|2308.12|2306.62|0
1686267900000|2023-06-08 23:45:00|2308.23|2306.73|2307.86|2306.36|2308.23|2306.73|2307.75|2306.25|0
1686268200000|2023-06-08 23:50:00|2307.81|2306.31|2307.75|2306.25|2307.86|2306.36|2307.59|2306.09|0
1686268500000|2023-06-08 23:55:00|2307.76|2306.26|2307.49|2305.99|2307.86|2306.36|2307.33|2305.83|0
1686268800000|2023-06-09 00:00:00|2307.59|2306.09|2307.33|2305.83|2307.86|2306.36|2307.22|2305.72|0
1686269100000|2023-06-09 00:05:00|2307.49|2305.99|2306.69|2305.19|2307.49|2305.99|2305.89|2304.39|0
1686269400000|2023-06-09 00:10:00|2306.8|2305.3|2306.96|2305.46|2307.22|2305.72|2306.69|2305.19|0
1686269700000|2023-06-09 00:15:00|2306.95|2305.45|2307.48|2305.98|2308.51|2307.01|2306.8|2305.3|0
1686270000000|2023-06-09 00:20:00|2307.47|2305.97|2308.01|2306.51|2308.01|2306.51|2307.47|2305.97|0
1686270300000|2023-06-09 00:25:00|2308|2306.5|2307.48|2305.98|2308.01|2306.51|2307.47|2305.97|0
1686270600000|2023-06-09 00:30:00|2307.47|2305.97|2307.48|2305.98|2307.48|2305.98|2307.47|2305.97|0
1686270900000|2023-06-09 00:35:00|2307.47|2305.97|2308.01|2306.51|2308.01|2306.51|2307.47|2305.97|0
1686271200000|2023-06-09 00:40:00|2307.49|2305.99|2307.48|2305.98|2307.49|2305.99|2307.47|2305.97|0
1686271500000|2023-06-09 00:45:00|2307.47|2305.97|2306.96|2305.46|2307.47|2305.97|2306.95|2305.45|0
1686271800000|2023-06-09 00:50:00|2306.95|2305.45|2306.95|2305.45|2306.96|2305.46|2306.95|2305.45|0
1686272100000|2023-06-09 00:55:00|2306.43|2304.93|2306.95|2305.45|2306.95|2305.45|2306.43|2304.93|0
1686272400000|2023-06-09 01:00:00|2306.43|2304.93|2306.43|2304.93|2306.95|2305.45|2306.43|2304.93|0
1686272700000|2023-06-09 01:05:00|2306.42|2304.92|2306.43|2304.93|2306.43|2304.93|2306.42|2304.92|0
1686273000000|2023-06-09 01:10:00|2306.95|2305.45|2306.95|2305.45|2306.96|2305.46|2306.95|2305.45|0
1686273300000|2023-06-09 01:15:00|2306.96|2305.46|2306.95|2305.45|2306.96|2305.46|2306.94|2305.44|0
1686273600000|2023-06-09 01:20:00|2306.94|2305.44|2306.95|2305.45|2306.95|2305.45|2306.94|2305.44|0
1686274200000|2023-06-09 01:30:00|2307.47|2305.97|2307.48|2305.98|2307.48|2305.98|2306.95|2305.45|0
1686274500000|2023-06-09 01:35:00|2306.96|2305.46|2306.95|2305.45|2306.96|2305.46|2306.95|2305.45|0
1686274800000|2023-06-09 01:40:00|2307.21|2305.71|2307.47|2305.97|2307.47|2305.97|2306.95|2305.45|0
1686275100000|2023-06-09 01:45:00|2306.95|2305.45|2307.47|2305.97|2307.48|2305.98|2306.95|2305.45|0
1686275400000|2023-06-09 01:50:00|2307.48|2305.98|2307.48|2305.98|2307.48|2305.98|2307.47|2305.97|0
1686275700000|2023-06-09 01:55:00|2307.47|2305.97|2307.48|2305.98|2307.48|2305.98|2306.95|2305.45|0
1686276000000|2023-06-09 02:00:00|2307.47|2305.97|2306.95|2305.45|2307.48|2305.98|2306.95|2305.45|0
1686277200000|2023-06-09 02:20:00|2306.94|2305.44|2306.95|2305.45|2306.95|2305.45|2306.94|2305.44|0
1686277500000|2023-06-09 02:25:00|2306.94|2305.44|2307.47|2305.97|2307.47|2305.97|2306.94|2305.44|0
1686278400000|2023-06-09 02:40:00|2307.48|2305.98|2307.47|2305.97|2308|2306.5|2307.47|2305.97|0
1686278700000|2023-06-09 02:45:00|2307.48|2305.98|2308|2306.5|2308|2306.5|2307.47|2305.97|0
1686279000000|2023-06-09 02:50:00|2307.99|2306.49|2308.01|2306.51|2308.01|2306.51|2307.99|2306.49|0
1686279300000|2023-06-09 02:55:00|2308.02|2306.52|2308.02|2306.52|2308.02|2306.52|2308.02|2306.52|0
1686279900000|2023-06-09 03:05:00|2308.54|2307.04|2308.54|2307.04|2308.54|2307.04|2308.02|2306.52|0
1686280200000|2023-06-09 03:10:00|2308.53|2307.03|2308.02|2306.52|2308.54|2307.04|2308.02|2306.52|0
1686280800000|2023-06-09 03:20:00|2308.28|2306.78|2308.54|2307.04|2308.54|2307.04|2308.28|2306.78|0
1686281100000|2023-06-09 03:25:00|2308.55|2307.05|2308.54|2307.04|2308.55|2307.05|2308.54|2307.04|0
1686281400000|2023-06-09 03:30:00|2308.55|2307.05|2308.54|2307.04|2308.55|2307.05|2308.54|2307.04|0
1686281700000|2023-06-09 03:35:00|2308.55|2307.05|2309.12|2307.62|2309.13|2307.63|2308.55|2307.05|0
1686282000000|2023-06-09 03:40:00|2309.13|2307.63|2309.13|2307.63|2309.13|2307.63|2309.12|2307.62|0
1686282300000|2023-06-09 03:45:00|2309.65|2308.15|2309.65|2308.15|2309.66|2308.16|2309.13|2307.63|0
1686282600000|2023-06-09 03:50:00|2309.13|2307.63|2309.12|2307.62|2309.13|2307.63|2309.12|2307.62|0
1686282900000|2023-06-09 03:55:00|2309.13|2307.63|2309.13|2307.63|2309.13|2307.63|2309.12|2307.62|0
1686283200000|2023-06-09 04:00:00|2309.12|2307.62|2309.13|2307.63|2309.13|2307.63|2309.12|2307.62|0
1686283500000|2023-06-09 04:05:00|2309.12|2307.62|2309.12|2307.62|2309.12|2307.62|2309.12|2307.62|0
1686283800000|2023-06-09 04:10:00|2309.13|2307.63|2309.12|2307.62|2309.13|2307.63|2309.12|2307.62|0
1686284400000|2023-06-09 04:20:00|2309.11|2307.61|2309.11|2307.61|2309.12|2307.62|2308.59|2307.09|0
1686285000000|2023-06-09 04:30:00|2309.12|2307.62|2309.11|2307.61|2309.12|2307.62|2309.11|2307.61|0
1686285300000|2023-06-09 04:35:00|2308.59|2307.09|2308.07|2306.57|2308.59|2307.09|2308.07|2306.57|0
1686286200000|2023-06-09 04:50:00|2308.06|2306.56|2308.07|2306.57|2308.07|2306.57|2308.06|2306.56|0
1686286500000|2023-06-09 04:55:00|2308.06|2306.56|2308.06|2306.56|2308.07|2306.57|2308.06|2306.56|0
1686286800000|2023-06-09 05:00:00|2308.07|2306.57|2308.06|2306.56|2308.07|2306.57|2308.06|2306.56|0
1686287100000|2023-06-09 05:05:00|2308.07|2306.57|2308.07|2306.57|2308.07|2306.57|2308.06|2306.56|0
1686287400000|2023-06-09 05:10:00|2308.06|2306.56|2308.07|2306.57|2308.07|2306.57|2308.06|2306.56|0
1686287700000|2023-06-09 05:15:00|2308.59|2307.09|2308.59|2307.09|2308.59|2307.09|2308.07|2306.57|0
1686288000000|2023-06-09 05:20:00|2308.58|2307.08|2308.58|2307.08|2308.59|2307.09|2308.58|2307.08|0
1686288300000|2023-06-09 05:25:00|2308.06|2306.56|2308.58|2307.08|2308.58|2307.08|2308.06|2306.56|0
1686288600000|2023-06-09 05:30:00|2308.06|2306.56|2308.59|2307.09|2308.59|2307.09|2308.06|2306.56|0
1686288900000|2023-06-09 05:35:00|2308.6|2307.1|2308.59|2307.09|2308.6|2307.1|2308.59|2307.09|0
1686289200000|2023-06-09 05:40:00|2308.6|2307.1|2308.63|2307.13|2308.63|2307.13|2308.6|2307.1|0
1686289500000|2023-06-09 05:45:00|2308.64|2307.14|2308.63|2307.13|2308.64|2307.14|2308.63|2307.13|0
1686289800000|2023-06-09 05:50:00|2308.67|2307.17|2308.67|2307.17|2308.68|2307.18|2308.67|2307.17|0
1686290100000|2023-06-09 05:55:00|2308.66|2307.16|2308.67|2307.17|2308.67|2307.17|2308.66|2307.16|0
1686290400000|2023-06-09 06:00:00|2308.15|2306.65|2307.06|2305.56|2308.15|2306.65|2306.56|2305.06|0
1686290700000|2023-06-09 06:05:00|2306.54|2305.04|2306.97|2305.47|2306.97|2305.47|2305.95|2304.45|0
1686291000000|2023-06-09 06:10:00|2306.98|2305.48|2307.5|2306|2307.5|2306|2306.97|2305.47|0
1686291300000|2023-06-09 06:15:00|2306.98|2305.48|2306.96|2305.46|2306.98|2305.48|2306.96|2305.46|0
1686291600000|2023-06-09 06:20:00|2306.97|2305.47|2307.49|2305.99|2307.49|2305.99|2306.96|2305.46|0
1686291900000|2023-06-09 06:25:00|2307.5|2306|2307.49|2305.99|2307.5|2306|2306.97|2305.47|0
1686292200000|2023-06-09 06:30:00|2307.5|2306|2309.27|2307.87|2310.15|2308.75|2307.49|2305.99|27
1686292500000|2023-06-09 06:35:00|2308.52|2307.12|2307.77|2306.37|2309.9|2308.5|2307.77|2306.37|17
1686292800000|2023-06-09 06:40:00|2307.9|2306.5|2307.52|2306.12|2307.9|2306.5|2307.52|2306.12|1
1686293100000|2023-06-09 06:45:00|2307.65|2306.25|2307.02|2305.62|2307.65|2306.25|2307.02|2305.62|40
1686293400000|2023-06-09 06:50:00|2307.15|2305.75|2306.27|2304.87|2307.15|2305.75|2305.9|2304.5|6
1686293700000|2023-06-09 06:55:00|2305.95|2304.45|2306.02|2304.52|2306.02|2304.52|2305.42|2303.92|0
1686294000000|2023-06-09 07:00:00|2306.54|2305.04|2305.95|2305.45|2309.7|2309.2|2305.2|2304.7|3083
1686294300000|2023-06-09 07:05:00|2305.7|2305.2|2304.95|2304.45|2306.95|2306.45|2304.57|2304.07|1428
1686294600000|2023-06-09 07:10:00|2305.2|2304.7|2303.95|2303.45|2305.7|2305.2|2303.57|2303.07|837
1686294900000|2023-06-09 07:15:00|2303.7|2303.2|2302.2|2301.7|2303.95|2303.45|2301.45|2300.95|1063
1686295200000|2023-06-09 07:20:00|2301.95|2301.45|2302.2|2301.7|2303.07|2302.57|2300.57|2300.07|1131
1686295500000|2023-06-09 07:25:00|2302.07|2301.57|2299.7|2299.2|2303.45|2302.95|2298.95|2298.45|1106
1686295800000|2023-06-09 07:30:00|2299.45|2298.95|2302.95|2302.45|2302.95|2302.45|2298.57|2298.07|1736
1686296100000|2023-06-09 07:35:00|2302.82|2302.32|2302.45|2301.95|2302.82|2302.32|2299.95|2299.45|938
1686296400000|2023-06-09 07:40:00|2302.64|2302.14|2302.39|2301.89|2302.89|2302.39|2300.14|2299.64|649
1686296700000|2023-06-09 07:45:00|2302.14|2301.64|2303.14|2302.64|2303.64|2303.14|2301.89|2301.39|926
1686297000000|2023-06-09 07:50:00|2303.26|2302.76|2305.89|2305.39|2306.14|2305.64|2303.14|2302.64|884
1686297300000|2023-06-09 07:55:00|2305.64|2305.14|2305.51|2305.01|2305.89|2305.39|2304.64|2304.14|596
1686297600000|2023-06-09 08:00:00|2305.39|2304.89|2305.26|2304.76|2305.89|2305.39|2304.51|2304.01|769
1686297900000|2023-06-09 08:05:00|2305.39|2304.89|2304.64|2304.14|2305.64|2305.14|2303.39|2302.89|690
1686298200000|2023-06-09 08:10:00|2304.51|2304.01|2307.64|2307.14|2307.64|2307.14|2304.39|2303.89|715
1686298500000|2023-06-09 08:15:00|2307.51|2307.01|2306.64|2306.14|2308.39|2307.89|2306.39|2305.89|518
1686298800000|2023-06-09 08:20:00|2306.39|2305.89|2306.64|2306.14|2306.89|2306.39|2305.64|2305.14|448
1686299100000|2023-06-09 08:25:00|2306.39|2305.89|2305.89|2305.39|2306.89|2306.39|2305.64|2305.14|277
1686299400000|2023-06-09 08:30:00|2306.14|2305.64|2304.14|2303.64|2306.64|2306.14|2304.14|2303.64|423
1686299700000|2023-06-09 08:35:00|2304.39|2303.89|2303.89|2303.39|2304.64|2304.14|2303.14|2302.64|380
1686300000000|2023-06-09 08:40:00|2303.64|2303.14|2304.39|2303.89|2304.51|2304.01|2303.39|2302.89|282
1686300300000|2023-06-09 08:45:00|2304.26|2303.76|2305.89|2305.39|2305.89|2305.39|2303.89|2303.39|470
1686300600000|2023-06-09 08:50:00|2306.01|2305.51|2307.39|2306.89|2307.64|2307.14|2305.64|2305.14|444
1686300900000|2023-06-09 08:55:00|2307.64|2307.14|2307.26|2306.76|2308.39|2307.89|2307.14|2306.64|336
1686301200000|2023-06-09 09:00:00|2307.14|2306.64|2308.39|2307.89|2308.39|2307.89|2307.14|2306.64|342
1686301500000|2023-06-09 09:05:00|2308.14|2307.64|2307.64|2307.14|2308.64|2308.14|2307.64|2307.14|356
1686301800000|2023-06-09 09:10:00|2307.89|2307.39|2307.64|2307.14|2308.51|2308.01|2307.39|2306.89|518
1686302100000|2023-06-09 09:15:00|2307.89|2307.39|2308.14|2307.64|2308.64|2308.14|2307.39|2306.89|757
1686302400000|2023-06-09 09:20:00|2308.39|2307.89|2306.64|2306.14|2308.39|2307.89|2306.14|2305.64|371
1686302700000|2023-06-09 09:25:00|2306.89|2306.39|2307.14|2306.64|2307.14|2306.64|2305.89|2305.39|276
1686303000000|2023-06-09 09:30:00|2307.01|2306.51|2307.14|2306.64|2307.39|2306.89|2306.14|2305.64|276
1686303300000|2023-06-09 09:35:00|2306.64|2306.14|2304.64|2304.14|2306.64|2306.14|2304.64|2304.14|409
1686303600000|2023-06-09 09:40:00|2304.39|2303.89|2304.89|2304.39|2305.14|2304.64|2303.89|2303.39|429
1686303900000|2023-06-09 09:45:00|2305.14|2304.64|2301.89|2301.39|2305.14|2304.64|2301.64|2301.14|430
1686304200000|2023-06-09 09:50:00|2301.76|2301.26|2300.89|2300.39|2302.14|2301.64|2299.76|2299.26|730
1686304500000|2023-06-09 09:55:00|2301.14|2300.64|2300.89|2300.39|2301.64|2301.14|2299.89|2299.39|950
1686304800000|2023-06-09 10:00:00|2301.14|2300.64|2299.89|2299.39|2301.39|2300.89|2299.39|2298.89|920
1686305100000|2023-06-09 10:05:00|2300.14|2299.64|2300.39|2299.89|2301.39|2300.89|2299.89|2299.39|695
1686305400000|2023-06-09 10:10:00|2300.14|2299.64|2298.14|2297.64|2300.39|2299.89|2297.64|2297.14|856
1686305700000|2023-06-09 10:15:00|2297.89|2297.39|2299.14|2298.64|2299.14|2298.64|2297.39|2296.89|649
1686306000000|2023-06-09 10:20:00|2298.89|2298.39|2300.39|2299.89|2300.89|2300.39|2298.76|2298.26|463
1686306300000|2023-06-09 10:25:00|2300.14|2299.64|2299.64|2299.14|2301.01|2300.51|2299.64|2299.14|478
1686306600000|2023-06-09 10:30:00|2299.89|2299.39|2299.89|2299.39|2299.89|2299.39|2298.89|2298.39|658
1686306900000|2023-06-09 10:35:00|2299.64|2299.14|2299.39|2298.89|2299.89|2299.39|2298.51|2298.01|550
1686307200000|2023-06-09 10:40:00|2299.14|2298.64|2299.89|2299.39|2299.89|2299.39|2298.89|2298.39|284
1686307500000|2023-06-09 10:45:00|2299.14|2298.64|2299.76|2299.26|2300.89|2300.39|2299.14|2298.64|320
1686307800000|2023-06-09 10:50:00|2299.89|2299.39|2300.64|2300.14|2300.89|2300.39|2299.64|2299.14|285
1686308100000|2023-06-09 10:55:00|2300.39|2299.89|2299.39|2298.89|2300.64|2300.14|2298.89|2298.39|537
1686308400000|2023-06-09 11:00:00|2299.51|2299.01|2297.89|2297.39|2299.64|2299.14|2297.64|2297.14|400
1686308700000|2023-06-09 11:05:00|2297.76|2297.26|2298.14|2297.64|2298.26|2297.76|2297.64|2297.14|350
1686309000000|2023-06-09 11:10:00|2298.01|2297.51|2299.26|2298.76|2299.39|2298.89|2297.89|2297.39|686
1686309300000|2023-06-09 11:15:00|2299.14|2298.64|2298.64|2298.14|2299.89|2299.39|2298.64|2298.14|324
1686309600000|2023-06-09 11:20:00|2298.14|2297.64|2298.39|2297.89|2298.89|2298.39|2297.89|2297.39|387
1686309900000|2023-06-09 11:25:00|2298.14|2297.64|2297.89|2297.39|2298.39|2297.89|2297.89|2297.39|140
1686310200000|2023-06-09 11:30:00|2297.64|2297.14|2296.89|2296.39|2298.14|2297.64|2296.64|2296.14|460
1686310500000|2023-06-09 11:35:00|2297.14|2296.64|2297.14|2296.64|2297.64|2297.14|2295.89|2295.39|696
1686310800000|2023-06-09 11:40:00|2297.26|2296.76|2298.89|2298.39|2298.89|2298.39|2297.14|2296.64|300
1686311100000|2023-06-09 11:45:00|2298.64|2298.14|2300.39|2299.89|2300.64|2300.14|2298.64|2298.14|428
1686311400000|2023-06-09 11:50:00|2300.64|2300.14|2299.39|2298.89|2300.89|2300.39|2299.39|2298.89|522
1686311700000|2023-06-09 11:55:00|2299.51|2299.01|2298.14|2297.64|2299.64|2299.14|2297.64|2297.14|392
1686312000000|2023-06-09 12:00:00|2298.01|2297.51|2297.39|2296.89|2298.64|2298.14|2297.14|2296.64|302
1686312300000|2023-06-09 12:05:00|2297.14|2296.64|2298.64|2298.14|2298.64|2298.14|2297.14|2296.64|215
1686312600000|2023-06-09 12:10:00|2298.39|2297.89|2298.51|2298.01|2299.64|2299.14|2298.39|2297.89|347
1686312900000|2023-06-09 12:15:00|2298.64|2298.14|2297.39|2296.89|2298.89|2298.39|2297.14|2296.64|278
1686313200000|2023-06-09 12:20:00|2297.14|2296.64|2295.39|2294.89|2297.14|2296.64|2295.39|2294.89|557
1686313500000|2023-06-09 12:25:00|2295.14|2294.64|2295.39|2294.89|2295.39|2294.89|2294.64|2294.14|722
1686313800000|2023-06-09 12:30:00|2295.51|2295.01|2293.64|2293.14|2295.51|2295.01|2293.14|2292.64|609
1686314100000|2023-06-09 12:35:00|2293.89|2293.39|2296.14|2295.64|2296.51|2296.01|2293.89|2293.39|599
1686314400000|2023-06-09 12:40:00|2295.89|2295.39|2296.64|2296.14|2296.89|2296.39|2295.39|2294.89|447
1686314700000|2023-06-09 12:45:00|2296.39|2295.89|2298.14|2297.64|2298.14|2297.64|2296.39|2295.89|582
1686315000000|2023-06-09 12:50:00|2297.89|2297.39|2298.76|2298.26|2298.89|2298.39|2297.89|2297.39|324
1686315300000|2023-06-09 12:55:00|2298.64|2298.14|2298.89|2298.39|2299.14|2298.64|2297.76|2297.26|438
1686315600000|2023-06-09 13:00:00|2299.14|2298.64|2297.76|2297.26|2299.14|2298.64|2297.26|2296.76|531
1686315900000|2023-06-09 13:05:00|2297.89|2297.39|2298.89|2298.39|2299.39|2298.89|2297.89|2297.39|480
1686316200000|2023-06-09 13:10:00|2298.64|2298.14|2299.26|2298.76|2299.64|2299.14|2298.14|2297.64|414
1686316500000|2023-06-09 13:15:00|2299.14|2298.64|2299.76|2299.26|2299.89|2299.39|2298.89|2298.39|285
1686316800000|2023-06-09 13:20:00|2299.89|2299.39|2299.39|2298.89|2300.64|2300.14|2298.89|2298.39|680
1686317100000|2023-06-09 13:25:00|2299.64|2299.14|2299.39|2298.89|2299.89|2299.39|2299.14|2298.64|310
1686317400000|2023-06-09 13:30:00|2299.26|2298.76|2299.64|2299.14|2299.89|2299.39|2298.89|2298.39|1345
1686317700000|2023-06-09 13:35:00|2299.39|2298.89|2300.39|2299.89|2300.39|2299.89|2298.64|2298.14|682
1686318000000|2023-06-09 13:40:00|2300.14|2299.64|2302.14|2301.64|2302.39|2301.89|2299.89|2299.39|964
1686318300000|2023-06-09 13:45:00|2302.39|2301.89|2303.64|2303.14|2304.64|2304.14|2302.39|2301.89|1497
1686318600000|2023-06-09 13:50:00|2303.39|2302.89|2304.14|2303.64|2304.89|2304.39|2303.39|2302.89|738
1686318900000|2023-06-09 13:55:00|2304.26|2303.76|2305.38|2304.88|2306.18|2305.68|2303.93|2303.43|1678
1686319200000|2023-06-09 14:00:00|2305.5|2305|2305.23|2304.73|2305.9|2305.4|2304.15|2303.65|3321
1686319500000|2023-06-09 14:05:00|2305.35|2304.85|2304.6|2304.1|2305.73|2305.23|2303.98|2303.48|886
1686319800000|2023-06-09 14:10:00|2304.59|2304.09|2304.97|2304.47|2305.72|2305.22|2304.47|2303.97|768
1686320100000|2023-06-09 14:15:00|2305.22|2304.72|2305.47|2304.97|2306.09|2305.59|2304.97|2304.47|966
1686320400000|2023-06-09 14:20:00|2305.22|2304.72|2305.47|2304.97|2306.47|2305.97|2304.84|2304.34|863
1686320700000|2023-06-09 14:25:00|2305.22|2304.72|2304.97|2304.47|2305.72|2305.22|2304.47|2303.97|723
1686321000000|2023-06-09 14:30:00|2305.22|2304.72|2304.47|2303.97|2305.72|2305.22|2304.47|2303.97|864
1686321300000|2023-06-09 14:35:00|2304.72|2304.22|2304.97|2304.47|2305.72|2305.22|2303.97|2303.47|699
1686321600000|2023-06-09 14:40:00|2304.72|2304.22|2303.72|2303.22|2304.72|2304.22|2302.72|2302.22|765
1686321900000|2023-06-09 14:45:00|2303.47|2302.97|2303.72|2303.22|2305.22|2304.72|2303.22|2302.72|1292
1686322200000|2023-06-09 14:50:00|2303.47|2302.97|2304.22|2303.72|2304.22|2303.72|2302.34|2301.84|1548
1686322500000|2023-06-09 14:55:00|2304.34|2303.84|2305.22|2304.72|2305.72|2305.22|2304.22|2303.72|1251
1686322800000|2023-06-09 15:00:00|2305.47|2304.97|2304.59|2304.09|2305.47|2304.97|2303.97|2303.47|1149
1686323100000|2023-06-09 15:05:00|2304.72|2304.22|2304.97|2304.47|2305.47|2304.97|2303.47|2302.97|943
1686323400000|2023-06-09 15:10:00|2305.22|2304.72|2304.72|2304.22|2305.97|2305.47|2303.97|2303.47|1282
1686323700000|2023-06-09 15:15:00|2304.97|2304.47|2304.22|2303.72|2305.97|2305.47|2303.72|2303.22|1455
1686324000000|2023-06-09 15:20:00|2304.34|2303.84|2302.83|2301.33|2304.47|2303.97|2302.59|2301.33|1306
1686324300000|2023-06-09 15:25:00|2302.82|2301.32|2302.57|2301.07|2303.35|2301.85|2301.11|2299.61|1082
1686324600000|2023-06-09 15:30:00|2302.05|2300.55|2300.42|2299.02|2302.05|2300.55|2299.04|2297.64|224
1686324900000|2023-06-09 15:35:00|2300.54|2299.14|2301.79|2300.39|2301.79|2300.39|2300.42|2299.02|2132
1686325200000|2023-06-09 15:40:00|2301.67|2300.27|2302.42|2301.02|2302.42|2301.02|2301.42|2300.02|228
1686325500000|2023-06-09 15:45:00|2302.17|2300.77|2302.42|2301.02|2302.67|2301.27|2301.92|2300.52|1383
1686325800000|2023-06-09 15:50:00|2302.29|2300.89|2302.29|2300.89|2302.29|2300.89|2301.67|2300.27|22
1686326100000|2023-06-09 15:55:00|2302.04|2300.64|2300.85|2299.35|2302.04|2300.64|2300.04|2298.64|36
1686326400000|2023-06-09 16:00:00|2300.86|2299.36|2300.22|2298.72|2300.86|2299.36|2299.23|2297.73|0
1686326700000|2023-06-09 16:05:00|2300.23|2298.73|2299.7|2298.2|2301.3|2299.8|2299.7|2298.2|0
1686327000000|2023-06-09 16:10:00|2299.71|2298.21|2300.26|2298.76|2300.79|2299.29|2299.7|2298.2|0
1686327300000|2023-06-09 16:15:00|2300.25|2298.75|2301.31|2299.81|2301.31|2299.81|2300.25|2298.75|0
1686327600000|2023-06-09 16:20:00|2301.3|2299.8|2300.23|2298.73|2301.31|2299.81|2299.7|2298.2|0
1686327900000|2023-06-09 16:25:00|2300.24|2298.74|2299.16|2297.66|2300.24|2298.74|2298.08|2296.58|0
1686328200000|2023-06-09 16:30:00|2299.15|2297.65|2299.7|2298.2|2300.23|2298.73|2298.63|2297.13|0
1686328500000|2023-06-09 16:35:00|2299.69|2298.19|2298.62|2297.12|2299.7|2298.2|2298.61|2297.11|0
1686328800000|2023-06-09 16:40:00|2298.61|2297.11|2299.17|2297.67|2299.18|2297.68|2298.08|2296.58|0
1686329100000|2023-06-09 16:45:00|2299.18|2297.68|2300.24|2298.74|2300.24|2298.74|2299.16|2297.66|0
1686329400000|2023-06-09 16:50:00|2300.25|2298.75|2300.24|2298.74|2300.77|2299.27|2299.71|2298.21|0
1686329700000|2023-06-09 16:55:00|2300.25|2298.75|2300.79|2299.29|2300.79|2299.29|2299.7|2298.2|0
1686330000000|2023-06-09 17:00:00|2300.78|2299.28|2301.31|2299.81|2301.31|2299.81|2300.26|2298.76|0
1686330300000|2023-06-09 17:05:00|2301.32|2299.82|2300.83|2299.33|2301.35|2299.85|2300.8|2299.3|0
1686330600000|2023-06-09 17:10:00|2301.34|2299.84|2300.81|2299.31|2301.35|2299.85|2300.8|2299.3|0
1686330900000|2023-06-09 17:15:00|2300.82|2299.32|2300.27|2298.77|2301.34|2299.84|2300.27|2298.77|0
1686331200000|2023-06-09 17:20:00|2300.26|2298.76|2300.81|2299.31|2300.81|2299.31|2300.26|2298.76|0
1686331500000|2023-06-09 17:25:00|2300.8|2299.3|2301.36|2299.86|2301.36|2299.86|2300.8|2299.3|0
1686331800000|2023-06-09 17:30:00|2301.35|2299.85|2302.41|2300.91|2302.42|2300.92|2301.35|2299.85|0
1686332100000|2023-06-09 17:35:00|2302.42|2300.92|2302.41|2300.91|2302.42|2300.92|2302.4|2300.9|0
1686332400000|2023-06-09 17:40:00|2302.93|2301.43|2302.94|2301.44|2303.47|2301.97|2302.42|2300.92|0
1686332700000|2023-06-09 17:45:00|2302.95|2301.45|2302.41|2300.91|2303.49|2301.99|2302.41|2300.91|0
1686333000000|2023-06-09 17:50:00|2302.42|2300.92|2302.94|2301.44|2302.95|2301.45|2301.88|2300.38|0
1686333300000|2023-06-09 17:55:00|2302.95|2301.45|2303.48|2301.98|2303.48|2301.98|2302.92|2301.42|0
1686333600000|2023-06-09 18:00:00|2303.74|2302.24|2302.93|2301.43|2304.01|2302.51|2302.93|2301.43|0
1686333900000|2023-06-09 18:05:00|2302.94|2301.44|2303.46|2301.96|2303.47|2301.97|2302.93|2301.43|0
1686334200000|2023-06-09 18:10:00|2303.47|2301.97|2303.46|2301.96|2303.48|2301.98|2302.93|2301.43|0
1686334500000|2023-06-09 18:15:00|2302.94|2301.44|2302.93|2301.43|2303.46|2301.96|2302.91|2301.41|0
1686334800000|2023-06-09 18:20:00|2302.94|2301.44|2304.01|2302.51|2304.02|2302.52|2302.93|2301.43|0
1686335100000|2023-06-09 18:25:00|2304|2302.5|2302.93|2301.43|2304.01|2302.51|2302.92|2301.42|0
1686335400000|2023-06-09 18:30:00|2302.94|2301.44|2302.4|2300.9|2303.46|2301.96|2301.86|2300.36|0
1686335700000|2023-06-09 18:35:00|2302.41|2300.91|2301.32|2299.82|2302.92|2301.42|2301.32|2299.82|0
1686336000000|2023-06-09 18:40:00|2301.31|2299.81|2302.38|2300.88|2302.39|2300.89|2301.31|2299.81|0
1686336300000|2023-06-09 18:45:00|2302.39|2300.89|2301.84|2300.34|2302.91|2301.41|2301.84|2300.34|0
1686336600000|2023-06-09 18:50:00|2301.85|2300.35|2301.85|2300.35|2302.39|2300.89|2301.84|2300.34|0
1686336900000|2023-06-09 18:55:00|2301.84|2300.34|2302.4|2300.9|2302.92|2301.42|2301.84|2300.34|0
1686337200000|2023-06-09 19:00:00|2302.92|2301.42|2302.94|2301.44|2302.95|2301.45|2301.86|2300.36|0
1686337500000|2023-06-09 19:05:00|2302.93|2301.43|2301.83|2300.33|2302.93|2301.43|2301.83|2300.33|0
1686337800000|2023-06-09 19:10:00|2301.84|2300.34|2302.37|2300.87|2302.9|2301.4|2301.82|2300.32|0
1686338100000|2023-06-09 19:15:00|2302.38|2300.88|2302.88|2301.38|2302.89|2301.39|2301.81|2300.31|0
1686338400000|2023-06-09 19:20:00|2302.89|2301.39|2302.36|2300.86|2302.9|2301.4|2302.36|2300.86|0
1686338700000|2023-06-09 19:25:00|2302.35|2300.85|2302.37|2300.87|2302.38|2300.88|2301.83|2300.33|0
1686339000000|2023-06-09 19:30:00|2302.38|2300.88|2302.37|2300.87|2302.39|2300.89|2302.36|2300.86|0
1686339300000|2023-06-09 19:35:00|2302.36|2300.86|2301.84|2300.34|2302.39|2300.89|2301.28|2299.78|0
1686339600000|2023-06-09 19:40:00|2301.83|2300.33|2301.84|2300.34|2302.38|2300.88|2301.83|2300.33|0
1686339900000|2023-06-09 19:45:00|2301.83|2300.33|2302.34|2300.84|2302.38|2300.88|2301.83|2300.33|0
1686340200000|2023-06-09 19:50:00|2302.32|2300.82|2302.29|2300.79|2302.35|2300.85|2301.77|2300.27|0
1686340500000|2023-06-09 19:55:00|2302.3|2300.8|2302.81|2301.31|2302.81|2301.31|2301.23|2299.73|0
1686340800000|2023-06-09 20:00:00|2302.82|2301.32|2304.23|2302.73|2304.39|2302.89|2302.82|2301.32|0
1686341100000|2023-06-09 20:05:00|2304.18|2302.68|2303.97|2302.47|2304.76|2303.26|2303.86|2302.36|0
1686341400000|2023-06-09 20:10:00|2303.96|2302.46|2304.5|2303|2304.66|2303.16|2303.86|2302.36|0
1686341700000|2023-06-09 20:15:00|2304.44|2302.94|2304.5|2303|2304.76|2303.26|2304.44|2302.94|0
1686342000000|2023-06-09 20:20:00|2304.66|2303.16|2304.92|2303.42|2305.03|2303.53|2304.66|2303.16|0
1686342300000|2023-06-09 20:25:00|2304.97|2303.47|2305.29|2303.79|2305.4|2303.9|2304.92|2303.42|0
1686342600000|2023-06-09 20:30:00|2305.24|2303.74|2304.76|2303.26|2305.29|2303.79|2304.76|2303.26|0
1686342900000|2023-06-09 20:35:00|2304.71|2303.21|2304.39|2302.89|2304.92|2303.42|2304.12|2302.62|0
1686343200000|2023-06-09 20:40:00|2304.5|2303|2304.23|2302.73|2304.5|2303|2304.12|2302.62|0
1686343500000|2023-06-09 20:45:00|2304.18|2302.68|2303.44|2301.94|2304.39|2302.89|2303.33|2301.83|0
1686343800000|2023-06-09 20:50:00|2303.54|2302.04|2303.59|2302.09|2303.7|2302.2|2303.44|2301.94|0
1686344100000|2023-06-09 20:55:00|2303.6|2302.1|2303.17|2301.67|2304.12|2302.62|2303.12|2301.62|0
1686344400000|2023-06-09 21:00:00|2303.2|2301.7|2303.2|2301.7|2303.2|2301.7|2303.2|2301.7|0
1686520800000|2023-06-11 22:00:00|2303.73|2302.23|2304|2302.5|2304.21|2302.71|2303.73|2302.23|0
1686521100000|2023-06-11 22:05:00|2303.89|2302.39|2304.26|2302.76|2304.42|2302.92|2303.73|2302.23|0
1686521400000|2023-06-11 22:10:00|2304.27|2302.77|2305.17|2303.67|2305.33|2303.83|2304.26|2302.76|0
1686521700000|2023-06-11 22:15:00|2305.22|2303.72|2305.75|2304.25|2305.75|2304.25|2304.95|2303.45|0
1686522000000|2023-06-11 22:20:00|2305.8|2304.3|2306.39|2304.89|2306.97|2305.47|2305.75|2304.25|0
1686522300000|2023-06-11 22:25:00|2306.28|2304.78|2305.87|2304.37|2306.92|2305.42|2305.87|2304.37|0
1686522600000|2023-06-11 22:30:00|2306.03|2304.53|2306.13|2304.63|2306.4|2304.9|2305.87|2304.37|0
1686522900000|2023-06-11 22:35:00|2306.14|2304.64|2306.13|2304.63|2306.4|2304.9|2305.92|2304.42|0
1686523200000|2023-06-11 22:40:00|2306.03|2304.53|2306.29|2304.79|2306.4|2304.9|2305.44|2303.94|0
1686523500000|2023-06-11 22:45:00|2306.35|2304.85|2306.29|2304.79|2306.4|2304.9|2306.13|2304.63|0
1686523800000|2023-06-11 22:50:00|2306.19|2304.69|2305.87|2304.37|2306.29|2304.79|2305.82|2304.32|0
1686524100000|2023-06-11 22:55:00|2306.03|2304.53|2305.87|2304.37|2306.4|2304.9|2305.76|2304.26|0
1686524400000|2023-06-11 23:00:00|2306.03|2304.53|2306.93|2305.43|2306.98|2305.48|2306.03|2304.53|0
1686524700000|2023-06-11 23:05:00|2306.88|2305.38|2307.22|2305.72|2307.38|2305.88|2306.82|2305.32|0
1686525000000|2023-06-11 23:10:00|2307.16|2305.66|2307.11|2305.61|2307.43|2305.93|2306.84|2305.34|0
1686525300000|2023-06-11 23:15:00|2307|2305.5|2306.31|2304.81|2307.11|2305.61|2306.31|2304.81|0
1686525600000|2023-06-11 23:20:00|2306.37|2304.87|2306.42|2304.92|2306.42|2304.92|2305.94|2304.44|0
1686525900000|2023-06-11 23:25:00|2306.37|2304.87|2305.89|2304.39|2306.42|2304.92|2305.78|2304.28|0
1686526200000|2023-06-11 23:30:00|2305.84|2304.34|2306.15|2304.65|2306.15|2304.65|2305.36|2303.86|0
1686526500000|2023-06-11 23:35:00|2306.16|2304.66|2305.89|2304.39|2306.58|2305.08|2305.89|2304.39|0
1686526800000|2023-06-11 23:40:00|2305.94|2304.44|2305.78|2304.28|2306.05|2304.55|2305.62|2304.12|0
1686527100000|2023-06-11 23:45:00|2305.62|2304.12|2304.99|2303.49|2305.78|2304.28|2304.93|2303.43|0
1686527400000|2023-06-11 23:50:00|2305.04|2303.54|2304.99|2303.49|2305.25|2303.75|2304.83|2303.33|0
1686527700000|2023-06-11 23:55:00|2305.09|2303.59|2305.89|2304.39|2306.05|2304.55|2304.99|2303.49|0
1686528000000|2023-06-12 00:00:00|2305.94|2304.44|2305.62|2304.12|2306.15|2304.65|2305.52|2304.02|0
1686528300000|2023-06-12 00:05:00|2305.57|2304.07|2305.62|2304.12|2305.89|2304.39|2305.09|2303.59|0
1686528600000|2023-06-12 00:10:00|2305.57|2304.07|2305.37|2303.87|2306.31|2304.81|2305.25|2303.75|0
1686528900000|2023-06-12 00:15:00|2305.53|2304.03|2307.09|2305.59|2307.62|2306.12|2305|2303.5|0
1686529200000|2023-06-12 00:20:00|2306.83|2305.33|2307.13|2305.63|2307.13|2305.63|2306.56|2305.06|0
1686529500000|2023-06-12 00:25:00|2307.65|2306.15|2308.18|2306.68|2308.18|2306.68|2307.65|2306.15|0
1686529800000|2023-06-12 00:30:00|2307.66|2306.16|2308.18|2306.68|2308.19|2306.69|2307.65|2306.15|0
1686530100000|2023-06-12 00:35:00|2308.19|2306.69|2307.66|2306.16|2308.2|2306.7|2307.66|2306.16|0
1686530400000|2023-06-12 00:40:00|2307.67|2306.17|2308.19|2306.69|2308.71|2307.21|2307.66|2306.16|0
1686530700000|2023-06-12 00:45:00|2308.18|2306.68|2308.18|2306.68|2308.19|2306.69|2308.18|2306.68|0
1686531000000|2023-06-12 00:50:00|2307.92|2306.42|2308.18|2306.68|2308.18|2306.68|2307.66|2306.16|0
1686531300000|2023-06-12 00:55:00|2308.19|2306.69|2308.18|2306.68|2308.19|2306.69|2308.18|2306.68|0
1686531600000|2023-06-12 01:00:00|2308.19|2306.69|2308.19|2306.69|2308.2|2306.7|2308.19|2306.69|0
1686531900000|2023-06-12 01:05:00|2308.2|2306.7|2308.2|2306.7|2308.2|2306.7|2308.19|2306.69|0
1686532200000|2023-06-12 01:10:00|2308.19|2306.69|2308.2|2306.7|2308.72|2307.22|2308.19|2306.69|0
1686532500000|2023-06-12 01:15:00|2308.19|2306.69|2308.71|2307.21|2308.71|2307.21|2308.19|2306.69|0
1686532800000|2023-06-12 01:20:00|2308.72|2307.22|2308.45|2306.95|2308.72|2307.22|2308.19|2306.69|0
1686533100000|2023-06-12 01:25:00|2308.7|2307.2|2308.18|2306.68|2308.7|2307.2|2308.18|2306.68|0
1686533400000|2023-06-12 01:30:00|2308.7|2307.2|2308.18|2306.68|2308.7|2307.2|2308.18|2306.68|0
1686533700000|2023-06-12 01:35:00|2308.7|2307.2|2308.17|2306.67|2308.7|2307.2|2308.17|2306.67|0
1686534000000|2023-06-12 01:40:00|2308.18|2306.68|2308.18|2306.68|2308.18|2306.68|2308.17|2306.67|0
1686534300000|2023-06-12 01:45:00|2308.17|2306.67|2308.18|2306.68|2308.18|2306.68|2308.17|2306.67|0
1686534600000|2023-06-12 01:50:00|2308.17|2306.67|2308.17|2306.67|2308.18|2306.68|2307.65|2306.15|0
1686534900000|2023-06-12 01:55:00|2308.16|2306.66|2308.17|2306.67|2308.17|2306.67|2307.64|2306.14|0
1686535200000|2023-06-12 02:00:00|2308.16|2306.66|2308.17|2306.67|2308.17|2306.67|2308.16|2306.66|0
1686535500000|2023-06-12 02:05:00|2308.69|2307.19|2308.17|2306.67|2308.69|2307.19|2308.17|2306.67|0
1686535800000|2023-06-12 02:10:00|2308.18|2306.68|2308.7|2307.2|2308.7|2307.2|2308.18|2306.68|0
1686536100000|2023-06-12 02:15:00|2308.71|2307.21|2308.71|2307.21|2308.71|2307.21|2308.7|2307.2|0
1686536400000|2023-06-12 02:20:00|2308.7|2307.2|2308.7|2307.2|2308.71|2307.21|2308.18|2306.68|0
1686536700000|2023-06-12 02:25:00|2308.71|2307.21|2308.18|2306.68|2308.71|2307.21|2308.17|2306.67|0
1686537000000|2023-06-12 02:30:00|2308.17|2306.67|2307.65|2306.15|2308.18|2306.68|2307.65|2306.15|0
1686537300000|2023-06-12 02:35:00|2307.64|2306.14|2307.65|2306.15|2307.65|2306.15|2307.64|2306.14|0
1686537600000|2023-06-12 02:40:00|2307.64|2306.14|2307.65|2306.15|2307.65|2306.15|2307.64|2306.14|0
1686537900000|2023-06-12 02:45:00|2307.64|2306.14|2308.16|2306.66|2308.17|2306.67|2307.64|2306.14|0
1686538200000|2023-06-12 02:50:00|2308.17|2306.67|2308.17|2306.67|2308.17|2306.67|2307.64|2306.14|0
1686538500000|2023-06-12 02:55:00|2307.65|2306.15|2307.65|2306.15|2307.65|2306.15|2307.64|2306.14|0
1686538800000|2023-06-12 03:00:00|2307.64|2306.14|2308.18|2306.68|2308.18|2306.68|2307.64|2306.14|0
1686539100000|2023-06-12 03:05:00|2308.17|2306.67|2308.18|2306.68|2308.18|2306.68|2308.17|2306.67|0
1686539400000|2023-06-12 03:10:00|2307.66|2306.16|2307.66|2306.16|2307.66|2306.16|2307.65|2306.15|0
1686540000000|2023-06-12 03:20:00|2307.65|2306.15|2308.17|2306.67|2308.18|2306.68|2307.65|2306.15|0
1686540300000|2023-06-12 03:25:00|2308.18|2306.68|2308.18|2306.68|2308.18|2306.68|2308.17|2306.67|0
1686540600000|2023-06-12 03:30:00|2308.7|2307.2|2308.72|2307.22|2308.73|2307.23|2308.17|2306.67|0
1686540900000|2023-06-12 03:35:00|2308.73|2307.23|2308.72|2307.22|2308.73|2307.23|2308.72|2307.22|0
1686541200000|2023-06-12 03:40:00|2308.2|2306.7|2307.67|2306.17|2308.2|2306.7|2307.67|2306.17|0
1686541500000|2023-06-12 03:45:00|2308.19|2306.69|2308.19|2306.69|2308.2|2306.7|2308.19|2306.69|0
1686541800000|2023-06-12 03:50:00|2307.93|2306.43|2308.2|2306.7|2308.2|2306.7|2307.93|2306.43|0
1686542100000|2023-06-12 03:55:00|2308.19|2306.69|2308.19|2306.69|2308.2|2306.7|2308.19|2306.69|0
1686542400000|2023-06-12 04:00:00|2308.18|2306.68|2308.18|2306.68|2308.19|2306.69|2308.18|2306.68|0
1686542700000|2023-06-12 04:05:00|2308.19|2306.69|2308.19|2306.69|2308.19|2306.69|2308.18|2306.68|0
1686543000000|2023-06-12 04:10:00|2308.18|2306.68|2308.19|2306.69|2308.19|2306.69|2308.18|2306.68|0
1686543300000|2023-06-12 04:15:00|2308.18|2306.68|2307.66|2306.16|2308.19|2306.69|2307.13|2305.63|0
1686543600000|2023-06-12 04:20:00|2307.65|2306.15|2307.66|2306.16|2307.66|2306.16|2307.14|2305.64|0
1686543900000|2023-06-12 04:25:00|2307.65|2306.15|2307.65|2306.15|2307.66|2306.16|2307.14|2305.64|0
1686544200000|2023-06-12 04:30:00|2308.17|2306.67|2307.65|2306.15|2308.18|2306.68|2307.65|2306.15|0
1686545100000|2023-06-12 04:45:00|2307.66|2306.16|2307.66|2306.16|2308.18|2306.68|2307.65|2306.15|0
1686545700000|2023-06-12 04:55:00|2307.14|2305.64|2308.19|2306.69|2308.19|2306.69|2307.14|2305.64|0
1686546000000|2023-06-12 05:00:00|2308.2|2306.7|2308.24|2306.74|2308.49|2306.99|2308.2|2306.7|0
1686546300000|2023-06-12 05:05:00|2308.76|2307.26|2308.25|2306.75|2308.76|2307.26|2308.24|2306.74|0
1686546600000|2023-06-12 05:10:00|2308.26|2306.76|2308.25|2306.75|2308.26|2306.76|2308.23|2306.73|0
1686546900000|2023-06-12 05:15:00|2308.77|2307.27|2308.78|2307.28|2308.78|2307.28|2308.77|2307.27|0
1686547200000|2023-06-12 05:20:00|2308.77|2307.27|2308.78|2307.28|2308.78|2307.28|2308.26|2306.76|0
1686547500000|2023-06-12 05:25:00|2308.77|2307.27|2308.78|2307.28|2308.78|2307.28|2308.77|2307.27|0
1686547800000|2023-06-12 05:30:00|2308.77|2307.27|2308.25|2306.75|2308.78|2307.28|2308.25|2306.75|0
1686548100000|2023-06-12 05:35:00|2308.51|2307.01|2308.25|2306.75|2308.51|2307.01|2308.24|2306.74|0
1686548400000|2023-06-12 05:40:00|2308.24|2306.74|2307.2|2305.7|2308.25|2306.75|2307.2|2305.7|0
1686548700000|2023-06-12 05:45:00|2307.19|2305.69|2307.2|2305.7|2307.2|2305.7|2307.19|2305.69|0
1686549000000|2023-06-12 05:50:00|2307.19|2305.69|2308.77|2307.27|2308.77|2307.27|2307.19|2305.69|0
1686549300000|2023-06-12 05:55:00|2308.25|2306.75|2308.78|2307.28|2308.78|2307.28|2308.25|2306.75|0
1686549600000|2023-06-12 06:00:00|2308.77|2307.27|2308.23|2306.73|2308.77|2307.27|2308.23|2306.73|0
1686549900000|2023-06-12 06:05:00|2308.24|2306.74|2309.27|2307.77|2309.28|2307.78|2308.23|2306.73|0
1686550200000|2023-06-12 06:10:00|2308.75|2307.25|2308.77|2307.27|2309.27|2307.77|2308.75|2307.25|0
1686550500000|2023-06-12 06:15:00|2308.78|2307.28|2309.32|2307.82|2309.32|2307.82|2308.77|2307.27|0
1686550800000|2023-06-12 06:20:00|2309.31|2307.81|2309.33|2307.83|2309.33|2307.83|2309.31|2307.81|0
1686551100000|2023-06-12 06:25:00|2309.34|2307.84|2311.15|2309.65|2311.15|2309.65|2309.34|2307.84|0
1686551400000|2023-06-12 06:30:00|2311.67|2310.17|2310.61|2309.11|2312.17|2310.67|2310.6|2309.1|6
1686551700000|2023-06-12 06:35:00|2311.13|2309.63|2313.42|2312.02|2313.54|2312.14|2311.13|2309.63|8
1686552000000|2023-06-12 06:40:00|2313.67|2312.27|2312.29|2310.89|2314.54|2313.14|2312.29|2310.89|40
1686552300000|2023-06-12 06:45:00|2312.42|2311.02|2312.04|2310.64|2312.79|2311.39|2312.04|2310.64|21
1686552600000|2023-06-12 06:50:00|2312.17|2310.77|2311.29|2309.89|2312.17|2310.77|2310.67|2309.27|29
1686552900000|2023-06-12 06:55:00|2311.34|2309.84|2312.02|2310.52|2312.54|2311.04|2311.34|2309.84|0
1686553200000|2023-06-12 07:00:00|2312.54|2311.04|2311.22|2310.72|2313.59|2313.09|2309.72|2309.22|4674
1686553500000|2023-06-12 07:05:00|2311.47|2310.97|2308.47|2307.97|2312.59|2312.09|2308.47|2307.97|2000
1686553800000|2023-06-12 07:10:00|2308.34|2307.84|2308.22|2307.72|2310.72|2310.22|2307.47|2306.97|2324
1686554100000|2023-06-12 07:15:00|2308.09|2307.59|2305.22|2304.72|2308.72|2308.22|2304.72|2304.22|1511
1686554400000|2023-06-12 07:20:00|2305.34|2304.84|2306.72|2306.22|2307.47|2306.97|2305.22|2304.72|1244
1686554700000|2023-06-12 07:25:00|2306.59|2306.09|2305.97|2305.47|2306.72|2306.22|2303.47|2302.97|1623
1686555000000|2023-06-12 07:30:00|2306.22|2305.72|2307.22|2306.72|2308.09|2307.59|2305.97|2305.47|2292
1686555300000|2023-06-12 07:35:00|2307.47|2306.97|2306.47|2305.97|2307.47|2306.97|2305.22|2304.72|974
1686555600000|2023-06-12 07:40:00|2306.72|2306.22|2305.47|2304.97|2307.22|2306.72|2305.22|2304.72|990
1686555900000|2023-06-12 07:45:00|2305.22|2304.72|2306.47|2305.97|2307.47|2306.97|2305.22|2304.72|1330
1686556200000|2023-06-12 07:50:00|2306.72|2306.22|2308.47|2307.97|2310.47|2309.97|2306.47|2305.97|1550
1686556500000|2023-06-12 07:55:00|2308.72|2308.22|2311.22|2310.72|2311.47|2310.97|2307.97|2307.47|951
1686556800000|2023-06-12 08:00:00|2310.97|2310.47|2314.97|2314.47|2315.22|2314.72|2310.97|2310.47|2308
1686557100000|2023-06-12 08:05:00|2314.84|2314.34|2312.72|2312.22|2315.72|2315.22|2312.72|2312.22|1311
1686557400000|2023-06-12 08:10:00|2312.47|2311.97|2311.97|2311.47|2313.22|2312.72|2310.72|2310.22|1363
1686557700000|2023-06-12 08:15:00|2312.09|2311.59|2312.47|2311.97|2312.97|2312.47|2311.97|2311.47|1135
1686558000000|2023-06-12 08:20:00|2312.72|2312.22|2314.09|2313.59|2314.09|2313.59|2312.47|2311.97|803
1686558300000|2023-06-12 08:25:00|2314.22|2313.72|2313.72|2313.22|2314.22|2313.72|2312.97|2312.47|2094
1686558600000|2023-06-12 08:30:00|2313.47|2312.97|2313.97|2313.47|2315.22|2314.72|2313.47|2312.97|761
1686558900000|2023-06-12 08:35:00|2313.72|2313.22|2310.72|2310.22|2313.72|2313.22|2310.47|2309.97|6370
1686559200000|2023-06-12 08:40:00|2310.84|2310.34|2310.59|2310.09|2311.72|2311.22|2310.22|2309.72|795
1686559500000|2023-06-12 08:45:00|2310.47|2309.97|2309.84|2309.34|2310.97|2310.47|2309.47|2308.97|595
1686559800000|2023-06-12 08:50:00|2309.72|2309.22|2310.47|2309.97|2310.72|2310.22|2309.47|2308.97|622
1686560100000|2023-06-12 08:55:00|2310.22|2309.72|2309.59|2309.09|2311.22|2310.72|2309.47|2308.97|1530
1686560400000|2023-06-12 09:00:00|2309.47|2308.97|2310.72|2310.22|2311.22|2310.72|2308.72|2308.22|802
1686560700000|2023-06-12 09:05:00|2310.47|2309.97|2309.72|2309.22|2310.47|2309.97|2308.72|2308.22|633
1686561000000|2023-06-12 09:10:00|2309.59|2309.09|2309.72|2309.22|2309.97|2309.47|2308.97|2308.47|604
1686561300000|2023-06-12 09:15:00|2309.47|2308.97|2308.22|2307.72|2309.72|2309.22|2307.97|2307.47|767
1686561600000|2023-06-12 09:20:00|2308.09|2307.59|2308.22|2307.72|2308.47|2307.97|2307.59|2307.09|738
1686561900000|2023-06-12 09:25:00|2308.09|2307.59|2306.47|2305.97|2308.09|2307.59|2305.97|2305.47|821
1686562200000|2023-06-12 09:30:00|2306.22|2305.72|2306.22|2305.72|2307.47|2306.97|2305.97|2305.47|2338
1686562500000|2023-06-12 09:35:00|2305.97|2305.47|2306.22|2305.72|2307.22|2306.72|2305.97|2305.47|1965
1686562800000|2023-06-12 09:40:00|2306.09|2305.59|2304.22|2303.72|2306.22|2305.72|2303.47|2302.97|10000
1686563100000|2023-06-12 09:45:00|2303.97|2303.47|2303.72|2303.22|2304.22|2303.72|2303.47|2302.97|3179
1686563400000|2023-06-12 09:50:00|2303.59|2303.09|2303.47|2302.97|2303.97|2303.47|2302.97|2302.47|1326
1686563700000|2023-06-12 09:55:00|2303.34|2302.84|2301.84|2301.34|2303.34|2302.84|2300.97|2300.47|584
1686564000000|2023-06-12 10:00:00|2301.72|2301.22|2301.47|2300.97|2301.97|2301.47|2299.72|2299.22|1119
1686564300000|2023-06-12 10:05:00|2301.22|2300.72|2301.22|2300.72|2301.97|2301.47|2300.72|2300.22|2539
1686564600000|2023-06-12 10:10:00|2301.09|2300.59|2299.97|2299.47|2301.22|2300.72|2298.47|2297.97|3783
1686564900000|2023-06-12 10:15:00|2300.09|2299.59|2298.47|2297.97|2300.47|2299.97|2298.22|2297.72|979
1686565200000|2023-06-12 10:20:00|2298.22|2297.72|2296.37|2295.87|2298.47|2297.97|2295.22|2294.72|2888
1686565500000|2023-06-12 10:25:00|2296.24|2295.74|2298.12|2297.62|2298.87|2298.37|2296.12|2295.62|5704
1686565800000|2023-06-12 10:30:00|2298.37|2297.87|2299.37|2298.87|2299.87|2299.37|2298.12|2297.62|742
1686566100000|2023-06-12 10:35:00|2299.12|2298.62|2296.12|2295.62|2299.12|2298.62|2295.87|2295.37|488
1686566400000|2023-06-12 10:40:00|2296.24|2295.74|2296.99|2296.49|2297.87|2297.37|2295.62|2295.12|850
1686566700000|2023-06-12 10:45:00|2296.87|2296.37|2298.37|2297.87|2298.37|2297.87|2296.12|2295.62|493
1686567000000|2023-06-12 10:50:00|2298.12|2297.62|2298.62|2298.12|2299.62|2299.12|2298.12|2297.62|456
1686567300000|2023-06-12 10:55:00|2298.49|2297.99|2299.62|2299.12|2299.87|2299.37|2297.87|2297.37|454
1686567600000|2023-06-12 11:00:00|2299.24|2298.74|2299.62|2299.12|2299.99|2299.49|2298.62|2298.12|506
1686567900000|2023-06-12 11:05:00|2299.87|2299.37|2300.12|2299.62|2300.62|2300.12|2299.62|2299.12|2484
1686568200000|2023-06-12 11:10:00|2300.37|2299.87|2299.87|2299.37|2300.74|2300.24|2299.87|2299.37|297
1686568500000|2023-06-12 11:15:00|2299.74|2299.24|2299.87|2299.37|2300.49|2299.99|2299.62|2299.12|366
1686568800000|2023-06-12 11:20:00|2299.99|2299.49|2301.12|2300.62|2301.37|2300.87|2299.37|2298.87|731
1686569100000|2023-06-12 11:25:00|2301.24|2300.74|2301.37|2300.87|2302.12|2301.62|2300.87|2300.37|729
1686569400000|2023-06-12 11:30:00|2301.24|2300.74|2302.12|2301.62|2303.12|2302.62|2301.12|2300.62|572
1686569700000|2023-06-12 11:35:00|2302.37|2301.87|2302.12|2301.62|2302.62|2302.12|2301.87|2301.37|364
1686570000000|2023-06-12 11:40:00|2301.95|2301.45|2301.7|2301.2|2302.45|2301.95|2300.95|2300.45|807
1686570300000|2023-06-12 11:45:00|2301.45|2300.95|2302.07|2301.57|2302.2|2301.7|2301.45|2300.95|5297
1686570600000|2023-06-12 11:50:00|2302.2|2301.7|2301.95|2301.45|2302.7|2302.2|2301.45|2300.95|342
1686570900000|2023-06-12 11:55:00|2301.7|2301.2|2301.2|2300.7|2301.7|2301.2|2300.95|2300.45|623
1686571200000|2023-06-12 12:00:00|2301.45|2300.95|2302.2|2301.7|2302.45|2301.95|2301.45|2300.95|392
1686571500000|2023-06-12 12:05:00|2301.7|2301.2|2301.57|2301.07|2301.95|2301.45|2301.07|2300.57|520
1686571800000|2023-06-12 12:10:00|2301.7|2301.2|2303.7|2303.2|2303.7|2303.2|2301.7|2301.2|588
1686572100000|2023-06-12 12:15:00|2303.57|2303.07|2301.45|2300.95|2303.57|2303.07|2301.07|2300.57|931
1686572400000|2023-06-12 12:20:00|2301.57|2301.07|2299.7|2299.2|2301.57|2301.07|2299.45|2298.95|847
1686572700000|2023-06-12 12:25:00|2299.57|2299.07|2299.7|2299.2|2300.32|2299.82|2299.2|2298.7|957
1686573000000|2023-06-12 12:30:00|2299.57|2299.07|2301.2|2300.7|2301.45|2300.95|2299.2|2298.7|3434
1686573300000|2023-06-12 12:35:00|2301.32|2300.82|2302.45|2301.95|2302.45|2301.95|2301.2|2300.7|330
1686573600000|2023-06-12 12:40:00|2302.7|2302.2|2301.95|2301.45|2302.7|2302.2|2301.57|2301.07|1331
1686573900000|2023-06-12 12:45:00|2301.7|2301.2|2301.2|2300.7|2302.7|2302.2|2301.2|2300.7|542
1686574200000|2023-06-12 12:50:00|2301.32|2300.82|2301.82|2301.32|2302.2|2301.7|2301.2|2300.7|439
1686574500000|2023-06-12 12:55:00|2301.7|2301.2|2302.45|2301.95|2302.45|2301.95|2301.7|2301.2|605
1686574800000|2023-06-12 13:00:00|2302.2|2301.7|2301.95|2301.45|2302.7|2302.2|2301.7|2301.2|2437
1686575100000|2023-06-12 13:05:00|2302.2|2301.7|2302.2|2301.7|2303.07|2302.57|2302.2|2301.7|832
1686575400000|2023-06-12 13:10:00|2301.95|2301.45|2302.7|2302.2|2302.95|2302.45|2301.95|2301.45|811
1686575700000|2023-06-12 13:15:00|2302.57|2302.07|2300.2|2299.7|2302.7|2302.2|2299.95|2299.45|645
1686576000000|2023-06-12 13:20:00|2299.95|2299.45|2300.7|2300.2|2301.2|2300.7|2299.45|2298.95|428
1686576300000|2023-06-12 13:25:00|2300.95|2300.45|2299.45|2298.95|2300.95|2300.45|2299.07|2298.57|616
1686576600000|2023-06-12 13:30:00|2299.7|2299.2|2298.45|2297.95|2299.95|2299.45|2298.45|2297.95|2193
1686576900000|2023-06-12 13:35:00|2298.57|2298.07|2299.32|2298.82|2299.32|2298.82|2296.45|2295.95|4619
1686577200000|2023-06-12 13:40:00|2299.45|2298.95|2299.95|2299.45|2302.07|2301.57|2299.07|2298.57|2827
1686577500000|2023-06-12 13:45:00|2300.2|2299.7|2299.45|2298.95|2300.45|2299.95|2298.32|2297.82|8695
1686577800000|2023-06-12 13:50:00|2299.7|2299.2|2300.7|2300.2|2301.2|2300.7|2299.2|2298.7|7341
1686578100000|2023-06-12 13:55:00|2300.95|2300.45|2300.2|2299.7|2301.2|2300.7|2299.57|2299.07|2208
1686578400000|2023-06-12 14:00:00|2300.32|2299.82|2298.82|2298.32|2300.45|2299.95|2298.07|2297.57|1935
1686578700000|2023-06-12 14:05:00|2298.95|2298.45|2299.45|2298.95|2299.45|2298.95|2297.7|2297.2|1326
1686579000000|2023-06-12 14:10:00|2299.7|2299.2|2301.95|2301.45|2301.95|2301.45|2299.2|2298.7|2706
1686579300000|2023-06-12 14:15:00|2301.7|2301.2|2302.45|2301.95|2302.45|2301.95|2300.82|2300.32|1067
1686579600000|2023-06-12 14:20:00|2302.2|2301.7|2301.45|2300.95|2302.45|2301.95|2300.95|2300.45|955
1686579900000|2023-06-12 14:25:00|2301.7|2301.2|2301.45|2300.95|2301.7|2301.2|2300.45|2299.95|4546
1686580200000|2023-06-12 14:30:00|2301.2|2300.7|2300.2|2299.7|2301.2|2300.7|2299.95|2299.45|759
1686580500000|2023-06-12 14:35:00|2299.95|2299.45|2299.7|2299.2|2300.7|2300.2|2297.95|2297.45|1078
1686580800000|2023-06-12 14:40:00|2299.57|2299.07|2299.45|2298.95|2300.07|2299.57|2298.2|2297.7|2167
1686581100000|2023-06-12 14:45:00|2299.2|2298.7|2298.95|2298.45|2299.7|2299.2|2298.45|2297.95|1575
1686581400000|2023-06-12 14:50:00|2299.2|2298.7|2299.2|2298.7|2299.95|2299.45|2298.7|2298.2|1013
1686581700000|2023-06-12 14:55:00|2299.45|2298.95|2299.95|2299.45|2299.95|2299.45|2298.95|2298.45|1510
1686582000000|2023-06-12 15:00:00|2300.2|2299.7|2300.2|2299.7|2301.95|2301.45|2300.2|2299.7|996
1686582300000|2023-06-12 15:05:00|2300.45|2299.95|2300.2|2299.7|2301.7|2301.2|2299.7|2299.2|3624
1686582600000|2023-06-12 15:10:00|2300.45|2299.95|2299.45|2298.95|2300.45|2299.95|2298.95|2298.45|1852
1686582900000|2023-06-12 15:15:00|2299.32|2298.82|2299.45|2298.95|2300.2|2299.7|2298.7|2298.2|4929
1686583200000|2023-06-12 15:20:00|2299.32|2298.82|2298.7|2297.2|2299.7|2299.2|2297.95|2297.2|3196
1686583500000|2023-06-12 15:25:00|2298.71|2297.21|2299.51|2298.01|2300.04|2298.54|2298.69|2297.19|2562
1686583800000|2023-06-12 15:30:00|2300.03|2298.53|2300.02|2298.62|2300.65|2299.25|2299.02|2297.62|8118
1686584100000|2023-06-12 15:35:00|2299.9|2298.5|2300.52|2299.12|2300.65|2299.25|2299.4|2298|5653
1686584400000|2023-06-12 15:40:00|2300.65|2299.25|2300.9|2299.5|2301.52|2300.12|2300.65|2299.25|3028
1686584700000|2023-06-12 15:45:00|2301.02|2299.62|2300.65|2299.25|2301.27|2299.87|2300.65|2299.25|20
1686585000000|2023-06-12 15:50:00|2301.27|2299.87|2301.52|2300.12|2301.9|2300.5|2301.27|2299.87|4
1686585300000|2023-06-12 15:55:00|2301.65|2300.25|2301.57|2300.07|2301.65|2300.25|2301.52|2300.07|2
1686585600000|2023-06-12 16:00:00|2301.56|2300.06|2301.56|2300.06|2302.09|2300.59|2301.05|2299.55|0
1686585900000|2023-06-12 16:05:00|2301.55|2300.05|2302.09|2300.59|2302.09|2300.59|2301.55|2300.05|0
1686586200000|2023-06-12 16:10:00|2302.1|2300.6|2302.08|2300.58|2302.1|2300.6|2301.56|2300.06|0
1686586500000|2023-06-12 16:15:00|2301.56|2300.06|2302.08|2300.58|2302.09|2300.59|2301.56|2300.06|0
1686586800000|2023-06-12 16:20:00|2302.09|2300.59|2302.08|2300.58|2302.09|2300.59|2301.56|2300.06|0
1686587100000|2023-06-12 16:25:00|2302.09|2300.59|2302.61|2301.11|2302.62|2301.12|2302.08|2300.58|0
1686587400000|2023-06-12 16:30:00|2302.62|2301.12|2303.15|2301.65|2303.15|2301.65|2302.61|2301.11|0
1686587700000|2023-06-12 16:35:00|2303.67|2302.17|2302.6|2301.1|2304.19|2302.69|2302.6|2301.1|0
1686588000000|2023-06-12 16:40:00|2303.12|2301.62|2303.12|2301.62|2303.13|2301.63|2302.6|2301.1|927
1686588300000|2023-06-12 16:45:00|2303.64|2302.14|2303.12|2301.62|2303.64|2302.14|2303.1|2301.6|0
1686588600000|2023-06-12 16:50:00|2303.64|2302.14|2303.12|2301.62|2303.64|2302.14|2303.12|2301.62|0
1686588900000|2023-06-12 16:55:00|2303.11|2301.61|2303.12|2301.62|2303.12|2301.62|2303.11|2301.61|0
1686589200000|2023-06-12 17:00:00|2303.13|2301.63|2303.13|2301.63|2303.14|2301.64|2302.61|2301.11|0
1686589500000|2023-06-12 17:05:00|2303.12|2301.62|2302.59|2301.09|2303.13|2301.63|2302.59|2301.09|1854
1686589800000|2023-06-12 17:10:00|2302.6|2301.1|2303.12|2301.62|2303.12|2301.62|2302.59|2301.09|0
1686590100000|2023-06-12 17:15:00|2303.14|2301.64|2302.62|2301.12|2303.14|2301.64|2302.09|2300.59|0
1686590400000|2023-06-12 17:20:00|2302.63|2301.13|2302.1|2300.6|2303.14|2301.64|2302.1|2300.6|0
1686590700000|2023-06-12 17:25:00|2302.62|2301.12|2302.1|2300.6|2302.62|2301.12|2302.09|2300.59|0
1686591000000|2023-06-12 17:30:00|2302.09|2300.59|2301.57|2300.07|2302.11|2300.61|2301.56|2300.06|0
1686591300000|2023-06-12 17:35:00|2301.56|2300.06|2302.09|2300.59|2302.1|2300.6|2301.05|2299.55|0
1686591600000|2023-06-12 17:40:00|2302.1|2300.6|2302.63|2301.13|2302.64|2301.14|2302.09|2300.59|0
1686591900000|2023-06-12 17:45:00|2302.64|2301.14|2302.65|2301.15|2303.69|2302.19|2302.64|2301.14|0
1686592200000|2023-06-12 17:50:00|2302.64|2301.14|2302.65|2301.15|2303.17|2301.67|2302.64|2301.14|0
1686592500000|2023-06-12 17:55:00|2302.64|2301.14|2303.7|2302.2|2303.7|2302.2|2302.64|2301.14|0
1686592800000|2023-06-12 18:00:00|2303.71|2302.21|2302.66|2301.16|2303.71|2302.21|2302.65|2301.15|0
1686593100000|2023-06-12 18:05:00|2302.65|2301.15|2303.15|2301.65|2303.15|2301.65|2302.63|2301.13|0
1686593400000|2023-06-12 18:10:00|2303.16|2301.66|2303.15|2301.65|2303.16|2301.66|2302.63|2301.13|0
1686593700000|2023-06-12 18:15:00|2302.63|2301.13|2302.63|2301.13|2303.68|2302.18|2302.62|2301.12|0
1686594000000|2023-06-12 18:20:00|2302.64|2301.14|2303.15|2301.65|2303.15|2301.65|2302.11|2300.61|0
1686594300000|2023-06-12 18:25:00|2303.16|2301.66|2302.63|2301.13|2303.16|2301.66|2302.63|2301.13|0
1686594600000|2023-06-12 18:30:00|2302.64|2301.14|2303.17|2301.67|2303.69|2302.19|2302.63|2301.13|0
1686594900000|2023-06-12 18:35:00|2303.16|2301.66|2302.64|2301.14|2303.7|2302.2|2302.63|2301.13|0
1686595200000|2023-06-12 18:40:00|2302.65|2301.15|2303.17|2301.67|2303.18|2301.68|2302.64|2301.14|0
1686595500000|2023-06-12 18:45:00|2302.65|2301.15|2303.19|2301.69|2303.2|2301.7|2302.65|2301.15|0
1686595800000|2023-06-12 18:50:00|2303.2|2301.7|2303.74|2302.24|2304.26|2302.76|2303.19|2301.69|0
1686596100000|2023-06-12 18:55:00|2303.73|2302.23|2304.36|2302.86|2304.37|2302.87|2303.73|2302.23|0
1686596400000|2023-06-12 19:00:00|2304.37|2302.87|2304.9|2303.4|2304.91|2303.41|2304.35|2302.85|0
1686596700000|2023-06-12 19:05:00|2304.89|2303.39|2304.92|2303.42|2305.44|2303.94|2304.36|2302.86|0
1686597000000|2023-06-12 19:10:00|2304.91|2303.41|2306.51|2305.01|2306.52|2305.02|2304.9|2303.4|0
1686597300000|2023-06-12 19:15:00|2306.52|2305.02|2305.98|2304.48|2307.58|2306.08|2305.97|2304.47|0
1686597600000|2023-06-12 19:20:00|2305.97|2304.47|2306.51|2305.01|2306.51|2305.01|2305.96|2304.46|0
1686597900000|2023-06-12 19:25:00|2306.5|2305|2306.51|2305.01|2306.52|2305.02|2305.98|2304.48|0
1686598200000|2023-06-12 19:30:00|2306.52|2305.02|2306.51|2305.01|2307.03|2305.53|2305.97|2304.47|0
1686598500000|2023-06-12 19:35:00|2307.03|2305.53|2307.05|2305.55|2307.05|2305.55|2305.98|2304.48|0
1686598800000|2023-06-12 19:40:00|2307.06|2305.56|2307.09|2305.59|2307.65|2306.15|2306.52|2305.02|0
1686599100000|2023-06-12 19:45:00|2307.08|2305.58|2306.64|2305.14|2307.16|2305.66|2306.56|2305.06|0
1686599400000|2023-06-12 19:50:00|2306.65|2305.15|2306.62|2305.12|2307.17|2305.67|2306.1|2304.6|0
1686599700000|2023-06-12 19:55:00|2306.61|2305.11|2308.23|2306.73|2308.23|2306.73|2306.61|2305.11|0
1686600000000|2023-06-12 20:00:00|2308.02|2306.52|2306.96|2305.46|2308.02|2306.52|2305.8|2304.3|0
1686600300000|2023-06-12 20:05:00|2306.91|2305.41|2305.9|2304.4|2306.96|2305.46|2305.8|2304.3|0
1686600600000|2023-06-12 20:10:00|2305.91|2304.41|2307.22|2305.72|2307.49|2305.99|2305.9|2304.4|0
1686600900000|2023-06-12 20:15:00|2307.23|2305.73|2307.91|2306.41|2308.01|2306.51|2307.23|2305.73|0
1686601200000|2023-06-12 20:20:00|2307.96|2306.46|2307.91|2306.41|2308.28|2306.78|2307.91|2306.41|0
1686601500000|2023-06-12 20:25:00|2307.8|2306.3|2308.01|2306.51|2308.01|2306.51|2307.75|2306.25|0
1686601800000|2023-06-12 20:30:00|2307.96|2306.46|2308.23|2306.73|2308.28|2306.78|2307.96|2306.46|0
1686602100000|2023-06-12 20:35:00|2308.22|2306.72|2308.44|2306.94|2308.54|2307.04|2308.17|2306.67|0
1686602400000|2023-06-12 20:40:00|2308.49|2306.99|2308.81|2307.31|2308.81|2307.31|2308.33|2306.83|0
1686602700000|2023-06-12 20:45:00|2308.8|2307.3|2308.7|2307.2|2308.81|2307.31|2308.44|2306.94|0
1686603000000|2023-06-12 20:50:00|2308.6|2307.1|2308.81|2307.31|2308.81|2307.31|2308.44|2306.94|0
1686603300000|2023-06-12 20:55:00|2308.96|2307.46|2309.28|2307.78|2309.49|2307.99|2308.81|2307.31|0
1686603600000|2023-06-12 21:00:00|2309.23|2307.73|2309.2|2307.7|2309.28|2307.78|2309.09|2307.59|0
1686603900000|2023-06-12 21:05:00|2309.36|2307.86|2309.15|2307.65|2309.36|2307.86|2309.15|2307.65|0
1686604200000|2023-06-12 21:10:00|2309.14|2307.64|2309.09|2307.59|2309.14|2307.64|2309.04|2307.54|0
1686604500000|2023-06-12 21:15:00|2309.04|2307.54|2308.93|2307.43|2309.04|2307.54|2308.78|2307.28|0
1686604800000|2023-06-12 21:20:00|2308.88|2307.38|2308.91|2307.41|2308.99|2307.49|2308.83|2307.33|0
1686605100000|2023-06-12 21:25:00|2308.86|2307.36|2308.97|2307.47|2308.97|2307.47|2308.86|2307.36|0
1686605400000|2023-06-12 21:30:00|2308.86|2307.36|2308.76|2307.26|2308.91|2307.41|2308.76|2307.26|0
1686605700000|2023-06-12 21:35:00|2308.75|2307.25|2308.76|2307.26|2308.76|2307.26|2308.65|2307.15|0
1686606000000|2023-06-12 21:40:00|2308.75|2307.25|2308.76|2307.26|2308.76|2307.26|2308.65|2307.15|0
1686606300000|2023-06-12 21:45:00|2308.81|2307.31|2308.7|2307.2|2308.81|2307.31|2308.65|2307.15|0
1686606600000|2023-06-12 21:50:00|2308.71|2307.21|2308.76|2307.26|2308.81|2307.31|2308.65|2307.15|0
1686606900000|2023-06-12 21:55:00|2308.81|2307.31|2308.86|2307.36|2308.86|2307.36|2308.76|2307.26|0
1686607200000|2023-06-12 22:00:00|2308.81|2307.31|2308.02|2306.52|2308.81|2307.31|2307.86|2306.36|0
1686607500000|2023-06-12 22:05:00|2308.12|2306.62|2307.86|2306.36|2308.12|2306.62|2307.86|2306.36|0
1686607800000|2023-06-12 22:10:00|2307.96|2306.46|2308.23|2306.73|2308.23|2306.73|2307.86|2306.36|0
1686608100000|2023-06-12 22:15:00|2308.18|2306.68|2308.39|2306.89|2308.49|2306.99|2308.12|2306.62|0
1686608400000|2023-06-12 22:20:00|2308.38|2306.88|2307.96|2306.46|2308.38|2306.88|2307.86|2306.36|0
1686608700000|2023-06-12 22:25:00|2307.97|2306.47|2308.46|2306.96|2308.65|2307.15|2307.97|2306.47|0
1686609000000|2023-06-12 22:30:00|2308.45|2306.95|2308.19|2306.69|2308.46|2306.96|2308.19|2306.69|0
1686609300000|2023-06-12 22:35:00|2308.2|2306.7|2308.46|2306.96|2308.46|2306.96|2308.19|2306.69|0
1686609600000|2023-06-12 22:40:00|2308.45|2306.95|2308.72|2307.22|2308.72|2307.22|2308.3|2306.8|0
1686609900000|2023-06-12 22:45:00|2308.83|2307.33|2309.51|2308.01|2310.46|2308.96|2308.83|2307.33|0
1686610200000|2023-06-12 22:50:00|2309.41|2307.91|2309.62|2308.12|2309.62|2308.12|2309.35|2307.85|0
1686610500000|2023-06-12 22:55:00|2309.67|2308.17|2310.04|2308.54|2310.15|2308.65|2309.35|2307.85|0
1686610800000|2023-06-12 23:00:00|2310.05|2308.55|2309.51|2308.01|2310.3|2308.8|2309.25|2307.75|0
1686611100000|2023-06-12 23:05:00|2309.62|2308.12|2309.14|2307.64|2310.3|2308.8|2309.09|2307.59|0
1686611400000|2023-06-12 23:10:00|2309.09|2307.59|2309.51|2308.01|2309.51|2308.01|2308.88|2307.38|0
1686611700000|2023-06-12 23:15:00|2309.62|2308.12|2309.88|2308.38|2310.04|2308.54|2309.62|2308.12|0
1686612000000|2023-06-12 23:20:00|2309.83|2308.33|2310.04|2308.54|2310.04|2308.54|2309.83|2308.33|0
1686612300000|2023-06-12 23:25:00|2309.93|2308.43|2309.41|2307.91|2310.04|2308.54|2309.35|2307.85|0
1686612600000|2023-06-12 23:30:00|2309.35|2307.85|2308.83|2307.33|2309.56|2308.06|2308.83|2307.33|0
1686612900000|2023-06-12 23:35:00|2308.82|2307.32|2308.56|2307.06|2308.83|2307.33|2308.46|2306.96|0
1686613200000|2023-06-12 23:40:00|2308.57|2307.07|2308.19|2306.69|2308.83|2307.33|2308.03|2306.53|0
1686613500000|2023-06-12 23:45:00|2308.09|2306.59|2307.66|2306.16|2308.19|2306.69|2307.45|2305.95|0
1686613800000|2023-06-12 23:50:00|2307.67|2306.17|2308.03|2306.53|2308.09|2306.59|2307.66|2306.16|0
1686614100000|2023-06-12 23:55:00|2307.93|2306.43|2308.3|2306.8|2308.46|2306.96|2307.93|2306.43|0
1686614400000|2023-06-13 00:00:00|2308.46|2306.96|2307.41|2305.91|2308.46|2306.96|2307.16|2305.66|0
1686614700000|2023-06-13 00:05:00|2307.42|2305.92|2307.78|2306.28|2308.05|2306.55|2307.41|2305.91|0
1686615000000|2023-06-13 00:10:00|2307.84|2306.34|2308.72|2307.22|2308.98|2307.48|2307.84|2306.34|0
1686615300000|2023-06-13 00:15:00|2308.73|2307.23|2310.28|2308.78|2312.1|2310.6|2308.73|2307.23|0
1686615600000|2023-06-13 00:20:00|2310.02|2308.52|2309.76|2308.26|2310.29|2308.79|2309.76|2308.26|0
1686615900000|2023-06-13 00:25:00|2310.28|2308.78|2310.27|2308.77|2310.53|2309.03|2309.24|2307.74|0
1686616200000|2023-06-13 00:30:00|2310.28|2308.78|2310.28|2308.78|2310.29|2308.79|2309.76|2308.26|0
1686616500000|2023-06-13 00:35:00|2309.76|2308.26|2310.28|2308.78|2310.28|2308.78|2309.76|2308.26|0
1686616800000|2023-06-13 00:40:00|2310.02|2308.52|2309.76|2308.26|2310.02|2308.52|2309.76|2308.26|0
1686617400000|2023-06-13 00:50:00|2309.75|2308.25|2308.72|2307.22|2309.75|2308.25|2308.72|2307.22|0
1686617700000|2023-06-13 00:55:00|2308.71|2307.21|2308.72|2307.22|2308.72|2307.22|2308.71|2307.21|0
1686618000000|2023-06-13 01:00:00|2309.24|2307.74|2308.72|2307.22|2309.24|2307.74|2308.72|2307.22|0
1686618300000|2023-06-13 01:05:00|2309.23|2307.73|2309.24|2307.74|2309.24|2307.74|2309.23|2307.73|0
1686618600000|2023-06-13 01:10:00|2309.76|2308.26|2309.75|2308.25|2309.76|2308.26|2309.23|2307.73|0
1686618900000|2023-06-13 01:15:00|2310.27|2308.77|2309.76|2308.26|2310.28|2308.78|2309.75|2308.25|0
1686619200000|2023-06-13 01:20:00|2309.75|2308.25|2309.75|2308.25|2310.28|2308.78|2309.75|2308.25|0
1686619500000|2023-06-13 01:25:00|2309.76|2308.26|2310.28|2308.78|2310.28|2308.78|2309.76|2308.26|0
1686619800000|2023-06-13 01:30:00|2310.27|2308.77|2311.33|2309.83|2311.85|2310.35|2310.27|2308.77|0
1686620100000|2023-06-13 01:35:00|2311.32|2309.82|2311.84|2310.34|2311.84|2310.34|2311.32|2309.82|0
1686620400000|2023-06-13 01:40:00|2311.58|2310.08|2311.84|2310.34|2311.85|2310.35|2311.32|2309.82|0
1686620700000|2023-06-13 01:45:00|2312.36|2310.86|2311.84|2310.34|2312.36|2310.86|2311.84|2310.34|0
1686621000000|2023-06-13 01:50:00|2311.83|2310.33|2312.35|2310.85|2312.35|2310.85|2311.32|2309.82|0
1686621300000|2023-06-13 01:55:00|2312.36|2310.86|2312.37|2310.87|2312.88|2311.38|2312.35|2310.85|0
1686621600000|2023-06-13 02:00:00|2312.88|2311.38|2312.89|2311.39|2312.89|2311.39|2312.36|2310.86|0
1686621900000|2023-06-13 02:05:00|2312.88|2311.38|2312.88|2311.38|2312.89|2311.39|2312.88|2311.38|0
1686622200000|2023-06-13 02:10:00|2312.87|2311.37|2312.35|2310.85|2313.39|2311.89|2312.35|2310.85|0
1686622500000|2023-06-13 02:15:00|2312.61|2311.11|2312.35|2310.85|2312.87|2311.37|2312.34|2310.84|0
1686622800000|2023-06-13 02:20:00|2312.36|2310.86|2312.87|2311.37|2312.87|2311.37|2312.34|2310.84|0
1686623100000|2023-06-13 02:25:00|2312.86|2311.36|2312.87|2311.37|2312.87|2311.37|2312.35|2310.85|0
1686623400000|2023-06-13 02:30:00|2312.86|2311.36|2312.87|2311.37|2312.87|2311.37|2312.35|2310.85|0
1686623700000|2023-06-13 02:35:00|2312.88|2311.38|2312.87|2311.37|2312.88|2311.38|2312.87|2311.37|0
1686624000000|2023-06-13 02:40:00|2312.88|2311.38|2312.87|2311.37|2313.4|2311.9|2312.87|2311.37|0
1686624300000|2023-06-13 02:45:00|2312.88|2311.38|2312.88|2311.38|2313.4|2311.9|2312.87|2311.37|0
1686624600000|2023-06-13 02:50:00|2313.4|2311.9|2313.4|2311.9|2313.4|2311.9|2312.88|2311.38|0
1686624900000|2023-06-13 02:55:00|2313.14|2311.64|2312.88|2311.38|2313.4|2311.9|2312.88|2311.38|0
1686625200000|2023-06-13 03:00:00|2313.14|2311.64|2313.4|2311.9|2313.4|2311.9|2312.88|2311.38|0
1686625500000|2023-06-13 03:05:00|2312.88|2311.38|2313.4|2311.9|2313.41|2311.91|2312.87|2311.37|0
1686625800000|2023-06-13 03:10:00|2313.41|2311.91|2313.41|2311.91|2313.41|2311.91|2312.88|2311.38|0
1686626100000|2023-06-13 03:15:00|2313.4|2311.9|2313.41|2311.91|2313.41|2311.91|2313.4|2311.9|0
1686626400000|2023-06-13 03:20:00|2313.4|2311.9|2313.41|2311.91|2313.41|2311.91|2313.4|2311.9|0
1686627000000|2023-06-13 03:30:00|2313.42|2311.92|2315.5|2314|2315.51|2314.01|2313.42|2311.92|0
1686627300000|2023-06-13 03:35:00|2315.51|2314.01|2314.98|2313.48|2315.51|2314.01|2314.98|2313.48|0
1686627600000|2023-06-13 03:40:00|2315.5|2314|2315.51|2314.01|2315.51|2314.01|2315.5|2314|0
1686627900000|2023-06-13 03:45:00|2315.52|2314.02|2315.82|2314.32|2316.05|2314.55|2314.78|2313.28|0
1686628200000|2023-06-13 03:50:00|2315.81|2314.31|2315.81|2314.31|2315.82|2314.32|2315.3|2313.8|0
1686628500000|2023-06-13 03:55:00|2315.56|2314.06|2315.82|2314.32|2315.83|2314.33|2315.3|2313.8|0
1686628800000|2023-06-13 04:00:00|2315.83|2314.33|2315.83|2314.33|2315.83|2314.33|2315.82|2314.32|0
1686629100000|2023-06-13 04:05:00|2315.82|2314.32|2315.83|2314.33|2315.84|2314.34|2315.82|2314.32|0
1686629400000|2023-06-13 04:10:00|2315.82|2314.32|2315.27|2313.77|2315.82|2314.32|2315.27|2313.77|0
1686629700000|2023-06-13 04:15:00|2315.28|2313.78|2315.28|2313.78|2315.8|2314.3|2315.27|2313.77|0
1686630000000|2023-06-13 04:20:00|2315.27|2313.77|2315.27|2313.77|2315.28|2313.78|2315.27|2313.77|0
1686630300000|2023-06-13 04:25:00|2315.2|2313.7|2314.68|2313.18|2315.21|2313.71|2314.68|2313.18|0
1686630600000|2023-06-13 04:30:00|2314.69|2313.19|2315.36|2313.86|2315.37|2313.87|2314.69|2313.19|0
1686630900000|2023-06-13 04:35:00|2315.37|2313.87|2315.36|2313.86|2315.37|2313.87|2314.84|2313.34|0
1686631200000|2023-06-13 04:40:00|2315.1|2313.6|2315.36|2313.86|2315.37|2313.87|2314.84|2313.34|0
1686631500000|2023-06-13 04:45:00|2315.35|2313.85|2314.83|2313.33|2315.36|2313.86|2314.83|2313.33|0
1686631800000|2023-06-13 04:50:00|2314.84|2313.34|2314.84|2313.34|2314.84|2313.34|2314.83|2313.33|0
1686632100000|2023-06-13 04:55:00|2314.83|2313.33|2314.83|2313.33|2314.84|2313.34|2314.83|2313.33|0
1686632400000|2023-06-13 05:00:00|2314.31|2312.81|2314.84|2313.34|2314.85|2313.35|2314.31|2312.81|0
1686632700000|2023-06-13 05:05:00|2314.83|2313.33|2314.32|2312.82|2314.84|2313.34|2314.32|2312.82|0
1686633000000|2023-06-13 05:10:00|2314.31|2312.81|2313.81|2312.31|2314.32|2312.82|2313.8|2312.3|0
1686633300000|2023-06-13 05:15:00|2313.8|2312.3|2313.8|2312.3|2314.32|2312.82|2313.28|2311.78|0
1686633600000|2023-06-13 05:20:00|2313.28|2311.78|2313.29|2311.79|2313.29|2311.79|2313.28|2311.78|0
1686633900000|2023-06-13 05:25:00|2313.8|2312.3|2313.28|2311.78|2313.81|2312.31|2313.28|2311.78|0
1686634200000|2023-06-13 05:30:00|2313.02|2311.52|2313.81|2312.31|2313.81|2312.31|2313.02|2311.52|0
1686634500000|2023-06-13 05:35:00|2313.29|2311.79|2313.81|2312.31|2313.81|2312.31|2313.29|2311.79|0
1686634800000|2023-06-13 05:40:00|2313.8|2312.3|2313.8|2312.3|2314.32|2312.82|2313.28|2311.78|0
1686635100000|2023-06-13 05:45:00|2313.28|2311.78|2313.8|2312.3|2313.8|2312.3|2313.28|2311.78|0
1686635400000|2023-06-13 05:50:00|2314.06|2312.56|2314.33|2312.83|2314.84|2313.34|2313.8|2312.3|0
1686635700000|2023-06-13 05:55:00|2313.81|2312.31|2314.32|2312.82|2314.84|2313.34|2313.81|2312.31|0
1686636000000|2023-06-13 06:00:00|2314.84|2313.34|2314.85|2313.35|2315.36|2313.86|2314.31|2312.81|0
1686636300000|2023-06-13 06:05:00|2314.87|2313.37|2316.44|2314.94|2316.96|2315.46|2314.35|2312.85|0
1686636600000|2023-06-13 06:10:00|2316.96|2315.46|2316.96|2315.46|2317.22|2315.72|2316.44|2314.94|0
1686636900000|2023-06-13 06:15:00|2316.95|2315.45|2316.82|2315.32|2317.48|2315.98|2316.38|2314.88|0
1686637200000|2023-06-13 06:20:00|2317.34|2315.84|2318.46|2316.96|2318.98|2317.48|2317.34|2315.84|0
1686637500000|2023-06-13 06:25:00|2318.97|2317.47|2317.11|2315.61|2318.97|2317.47|2316.96|2315.46|0
1686637800000|2023-06-13 06:30:00|2315.98|2314.48|2316.27|2314.87|2316.77|2315.37|2315.15|2313.75|68
1686638100000|2023-06-13 06:35:00|2316.4|2315|2316.27|2314.87|2316.9|2315.5|2316.27|2314.87|16
1686638400000|2023-06-13 06:40:00|2316.4|2315|2316.4|2315|2316.52|2315.12|2316.02|2314.62|9
1686638700000|2023-06-13 06:45:00|2316.27|2314.87|2316.15|2314.75|2316.65|2315.25|2316.15|2314.75|28
1686639000000|2023-06-13 06:50:00|2316.4|2315|2316.15|2314.75|2316.52|2315.12|2316.02|2314.62|11
1686639300000|2023-06-13 06:55:00|2316.45|2314.95|2317.33|2315.83|2317.85|2316.35|2316.44|2314.94|0
1686639600000|2023-06-13 07:00:00|2316.82|2315.32|2319.7|2319.2|2325.07|2324.57|2315.32|2314.5|5174
1686639900000|2023-06-13 07:05:00|2320.32|2319.82|2323.2|2322.7|2323.45|2322.95|2318.95|2318.45|3255
1686640200000|2023-06-13 07:10:00|2323.45|2322.95|2321.32|2320.82|2323.7|2323.2|2319.95|2319.45|2292
1686640500000|2023-06-13 07:15:00|2321.57|2321.07|2321.95|2321.45|2322.45|2321.95|2320.45|2319.95|2296
1686640800000|2023-06-13 07:20:00|2321.7|2321.2|2319.95|2319.45|2322.95|2322.45|2319.45|2318.95|2527
1686641100000|2023-06-13 07:25:00|2320.45|2319.95|2319.95|2319.45|2320.7|2320.2|2317.7|2317.2|1746
1686641400000|2023-06-13 07:30:00|2320.07|2319.57|2322.45|2321.95|2322.45|2321.95|2319.7|2319.2|1365
1686641700000|2023-06-13 07:35:00|2322.2|2321.7|2323.95|2323.45|2325.2|2324.7|2322.2|2321.7|1738
1686642000000|2023-06-13 07:40:00|2324.2|2323.7|2324.82|2324.32|2324.95|2324.45|2322.95|2322.45|3617
1686642300000|2023-06-13 07:45:00|2324.95|2324.45|2324.57|2324.07|2325.45|2324.95|2324.32|2323.82|1876
1686642600000|2023-06-13 07:50:00|2324.7|2324.2|2323.2|2322.7|2324.95|2324.45|2322.2|2321.7|1335
1686642900000|2023-06-13 07:55:00|2323.45|2322.95|2321.95|2321.45|2323.45|2322.95|2321.32|2320.82|1266
1686643200000|2023-06-13 08:00:00|2321.45|2320.95|2321.95|2321.45|2321.95|2321.45|2319.7|2319.2|6834
1686643500000|2023-06-13 08:05:00|2322.2|2321.7|2320.45|2319.95|2323.2|2322.7|2320.45|2319.95|1142
1686643800000|2023-06-13 08:10:00|2320.57|2320.07|2319.45|2318.95|2320.95|2320.45|2319.2|2318.7|5758
1686644100000|2023-06-13 08:15:00|2319.7|2319.2|2319.95|2319.45|2320.07|2319.57|2318.82|2318.32|4551
1686644400000|2023-06-13 08:20:00|2320.07|2319.57|2320.57|2320.07|2320.7|2320.2|2319.95|2319.45|7362
1686644700000|2023-06-13 08:25:00|2320.7|2320.2|2320.95|2320.45|2321.45|2320.95|2320.45|2319.95|814
1686645000000|2023-06-13 08:30:00|2320.7|2320.2|2319.7|2319.2|2320.95|2320.45|2319.7|2319.2|18625
1686645300000|2023-06-13 08:35:00|2319.95|2319.45|2319.95|2319.45|2320.2|2319.7|2319.45|2318.95|1539
1686645600000|2023-06-13 08:40:00|2319.82|2319.32|2320.95|2320.45|2320.95|2320.45|2319.32|2318.82|5752
1686645900000|2023-06-13 08:45:00|2320.82|2320.32|2321.45|2320.95|2321.95|2321.45|2319.95|2319.45|2290
1686646200000|2023-06-13 08:50:00|2321.32|2320.82|2319.45|2318.95|2321.95|2321.45|2319.2|2318.7|1499
1686646500000|2023-06-13 08:55:00|2319.2|2318.7|2319.7|2319.2|2319.95|2319.45|2318.7|2318.2|878
1686646800000|2023-06-13 09:00:00|2319.45|2318.95|2319.45|2318.95|2319.95|2319.45|2318.7|2318.2|1003
1686647100000|2023-06-13 09:05:00|2319.7|2319.2|2321.95|2321.45|2322.95|2322.45|2319.7|2319.2|1962
1686647400000|2023-06-13 09:10:00|2321.82|2321.32|2320.7|2320.2|2322.32|2321.82|2320.07|2319.57|999
1686647700000|2023-06-13 09:15:00|2320.82|2320.32|2318.49|2317.99|2320.95|2320.45|2318.2|2317.7|1317
1686648000000|2023-06-13 09:20:00|2318.24|2317.74|2318.99|2318.49|2319.24|2318.74|2317.99|2317.49|1498
1686648300000|2023-06-13 09:25:00|2319.24|2318.74|2317.49|2316.99|2319.49|2318.99|2317.49|2316.99|940
1686648600000|2023-06-13 09:30:00|2317.74|2317.24|2316.24|2315.74|2317.74|2317.24|2315.61|2315.11|17259
1686648900000|2023-06-13 09:35:00|2315.99|2315.49|2314.74|2314.24|2316.24|2315.74|2313.99|2313.49|1184
1686649200000|2023-06-13 09:40:00|2314.49|2313.99|2312.63|2312.13|2314.49|2313.99|2312.38|2311.88|1360
1686649500000|2023-06-13 09:45:00|2312.88|2312.38|2313.88|2313.38|2313.88|2313.38|2311.88|2311.38|1189
1686649800000|2023-06-13 09:50:00|2314.13|2313.63|2313.88|2313.38|2314.88|2314.38|2313.63|2313.13|3007
1686650100000|2023-06-13 09:55:00|2313.75|2313.25|2312.88|2312.38|2313.88|2313.38|2312.88|2312.38|1642
1686650400000|2023-06-13 10:00:00|2312.75|2312.25|2311.75|2311.25|2312.88|2312.38|2310.88|2310.38|1776
1686650700000|2023-06-13 10:05:00|2311.88|2311.38|2313.38|2312.88|2313.63|2313.13|2311.63|2311.13|799
1686651000000|2023-06-13 10:10:00|2313.63|2313.13|2312.5|2312|2313.88|2313.38|2312.13|2311.63|5867
1686651300000|2023-06-13 10:15:00|2312.63|2312.13|2312.88|2312.38|2313.88|2313.38|2312.13|2311.63|2374
1686651600000|2023-06-13 10:20:00|2312.63|2312.13|2311.88|2311.38|2313.13|2312.63|2311.88|2311.38|926
1686651900000|2023-06-13 10:25:00|2312.13|2311.63|2312.63|2312.13|2312.63|2312.13|2311.5|2311|891
1686652200000|2023-06-13 10:30:00|2312.5|2312|2313.38|2312.88|2313.88|2313.38|2312.5|2312|1698
1686652500000|2023-06-13 10:35:00|2313.63|2313.13|2313.13|2312.63|2314.38|2313.88|2313.13|2312.63|8305
1686652800000|2023-06-13 10:40:00|2313.38|2312.88|2313.13|2312.63|2313.88|2313.38|2313|2312.5|620
1686653100000|2023-06-13 10:45:00|2313.38|2312.88|2313.88|2313.38|2314.38|2313.88|2313.13|2312.63|750
1686653400000|2023-06-13 10:50:00|2313.63|2313.13|2313.88|2313.38|2313.88|2313.38|2312.38|2311.88|771
1686653700000|2023-06-13 10:55:00|2313.75|2313.25|2313.13|2312.63|2314|2313.5|2312.63|2312.13|893
1686654000000|2023-06-13 11:00:00|2312.88|2312.38|2312.88|2312.38|2313.13|2312.63|2312.38|2311.88|886
1686654300000|2023-06-13 11:05:00|2312.75|2312.25|2310.75|2310.25|2313.13|2312.63|2310.75|2310.25|7937
1686654600000|2023-06-13 11:10:00|2310.63|2310.13|2312.13|2311.63|2312.13|2311.63|2309.88|2309.38|3117
1686654900000|2023-06-13 11:15:00|2311.88|2311.38|2312.88|2312.38|2312.88|2312.38|2311.88|2311.38|643
1686655200000|2023-06-13 11:20:00|2312.63|2312.13|2312|2311.5|2313.88|2313.38|2311.75|2311.25|3654
1686655500000|2023-06-13 11:25:00|2312.13|2311.63|2312.5|2312|2313.13|2312.63|2311.63|2311.13|1110
1686655800000|2023-06-13 11:30:00|2312.38|2311.88|2312.63|2312.13|2312.63|2312.13|2311.38|2310.88|1606
1686656100000|2023-06-13 11:35:00|2312.5|2312|2312.63|2312.13|2314.13|2313.63|2312.5|2312|1468
1686656400000|2023-06-13 11:40:00|2312.79|2312.29|2312.79|2312.29|2313.04|2312.54|2311.79|2311.29|718
1686656700000|2023-06-13 11:45:00|2312.91|2312.41|2311.16|2310.66|2313.04|2312.54|2310.91|2310.41|5285
1686657000000|2023-06-13 11:50:00|2311.29|2310.79|2311.04|2310.54|2311.79|2311.29|2311.04|2310.54|1034
1686657300000|2023-06-13 11:55:00|2311.16|2310.66|2311.29|2310.79|2311.79|2311.29|2310.79|2310.29|500
1686657600000|2023-06-13 12:00:00|2311.04|2310.54|2312.66|2312.16|2312.79|2312.29|2310.54|2310.04|3232
1686657900000|2023-06-13 12:05:00|2312.79|2312.29|2314.79|2314.29|2315.04|2314.54|2312.79|2312.29|909
1686658200000|2023-06-13 12:10:00|2314.66|2314.16|2314.54|2314.04|2315.04|2314.54|2314.04|2313.54|3722
1686658500000|2023-06-13 12:15:00|2314.41|2313.91|2314.04|2313.54|2314.66|2314.16|2313.04|2312.54|794
1686658800000|2023-06-13 12:20:00|2314.29|2313.79|2315.54|2315.04|2315.79|2315.29|2314.29|2313.79|1294
1686659100000|2023-06-13 12:25:00|2315.41|2314.91|2316.66|2316.16|2318.16|2317.66|2315.29|2314.79|5798
1686659400000|2023-06-13 12:30:00|2316.79|2316.29|2315.41|2314.91|2321.29|2320.79|2310.79|2310.29|2625
1686659700000|2023-06-13 12:35:00|2315.29|2314.79|2312.79|2312.29|2315.79|2315.29|2312.79|2312.29|2128
1686660000000|2023-06-13 12:40:00|2312.91|2312.41|2317.04|2316.54|2317.04|2316.54|2312.66|2312.16|1175
1686660300000|2023-06-13 12:45:00|2316.79|2316.29|2313.79|2313.29|2317.04|2316.54|2313.04|2312.54|1164
1686660600000|2023-06-13 12:50:00|2313.66|2313.16|2315.16|2314.66|2315.29|2314.79|2312.79|2312.29|970
1686660900000|2023-06-13 12:55:00|2315.29|2314.79|2314.79|2314.29|2315.79|2315.29|2313.79|2313.29|2034
1686661200000|2023-06-13 13:00:00|2314.66|2314.16|2315.29|2314.79|2316.29|2315.79|2314.54|2314.04|1160
1686661500000|2023-06-13 13:05:00|2315.04|2314.54|2316.29|2315.79|2318.16|2317.66|2315.04|2314.54|1722
1686661800000|2023-06-13 13:10:00|2316.66|2316.16|2318.16|2317.66|2318.79|2318.29|2316.66|2316.16|3992
1686662100000|2023-06-13 13:15:00|2318.29|2317.79|2318.29|2317.79|2318.29|2317.79|2317.04|2316.54|1837
1686662400000|2023-06-13 13:20:00|2318.41|2317.91|2319.54|2319.04|2320.04|2319.54|2317.16|2316.66|2021
1686662700000|2023-06-13 13:25:00|2319.66|2319.16|2318.29|2317.79|2320.04|2319.54|2318.29|2317.79|1256
1686663000000|2023-06-13 13:30:00|2318.54|2318.04|2317.54|2317.04|2318.79|2318.29|2317.54|2317.04|940
1686663300000|2023-06-13 13:35:00|2317.66|2317.16|2320.79|2320.29|2321.04|2320.54|2317.54|2317.04|1397
1686663600000|2023-06-13 13:40:00|2320.54|2320.04|2322.79|2322.29|2323.04|2322.54|2319.79|2319.29|1707
1686663900000|2023-06-13 13:45:00|2323.04|2322.54|2321.29|2320.79|2323.29|2322.79|2320.29|2319.79|1734
1686664200000|2023-06-13 13:50:00|2321.04|2320.54|2320.29|2319.79|2321.16|2320.66|2318.66|2318.16|1546
1686664500000|2023-06-13 13:55:00|2320.16|2319.66|2319.29|2318.79|2321.54|2321.04|2318.04|2317.54|1906
1686664800000|2023-06-13 14:00:00|2319.41|2318.91|2319.79|2319.29|2319.79|2319.29|2317.91|2317.41|2899
1686665100000|2023-06-13 14:05:00|2319.54|2319.04|2318.79|2318.29|2320.91|2320.41|2318.04|2317.54|1339
1686665400000|2023-06-13 14:10:00|2318.7|2318.2|2319.32|2318.82|2320.2|2319.7|2317.07|2316.57|1709
1686665700000|2023-06-13 14:15:00|2319.2|2318.7|2317.45|2316.95|2319.45|2318.95|2316.95|2316.45|2833
1686666000000|2023-06-13 14:20:00|2317.7|2317.2|2317.45|2316.95|2318.2|2317.7|2317.2|2316.7|1569
1686666300000|2023-06-13 14:25:00|2317.7|2317.2|2321.95|2321.45|2321.95|2321.45|2317.7|2317.2|1887
1686666600000|2023-06-13 14:30:00|2322.2|2321.7|2322.45|2321.95|2322.45|2321.95|2319.95|2319.45|2422
1686666900000|2023-06-13 14:35:00|2322.2|2321.7|2321.2|2320.7|2322.7|2322.2|2320.95|2320.45|1493
1686667200000|2023-06-13 14:40:00|2321.45|2320.95|2320.95|2320.45|2321.45|2320.95|2320.2|2319.7|1371
1686667500000|2023-06-13 14:45:00|2321.2|2320.7|2319.82|2319.32|2321.7|2321.2|2319.7|2319.2|1798
1686667800000|2023-06-13 14:50:00|2319.7|2319.2|2319.2|2318.7|2320.45|2319.95|2318.95|2318.45|2069
1686668100000|2023-06-13 14:55:00|2319.45|2318.95|2319.45|2318.95|2319.7|2319.2|2318.7|2318.2|1470
1686668400000|2023-06-13 15:00:00|2319.32|2318.82|2319.07|2318.57|2319.95|2319.45|2318.95|2318.45|2076
1686668700000|2023-06-13 15:05:00|2318.95|2318.45|2320.45|2319.95|2320.45|2319.95|2318.2|2317.7|1536
1686669000000|2023-06-13 15:10:00|2320.57|2320.07|2321.2|2320.7|2321.2|2320.7|2319.95|2319.45|1763
1686669300000|2023-06-13 15:15:00|2320.95|2320.45|2320.57|2320.07|2321.7|2321.2|2320.2|2319.7|3846
1686669600000|2023-06-13 15:20:00|2320.45|2319.95|2323.07|2321.57|2323.45|2322.95|2320.45|2319.95|5170
1686669900000|2023-06-13 15:25:00|2323.06|2321.56|2323.58|2322.08|2324.11|2322.61|2323.06|2321.56|9457
1686670200000|2023-06-13 15:30:00|2323.59|2322.09|2322.15|2320.75|2323.77|2322.37|2321.15|2319.75|13026
1686670500000|2023-06-13 15:35:00|2322.52|2321.12|2321.4|2320|2322.52|2321.12|2321.15|2319.75|2585
1686670800000|2023-06-13 15:40:00|2321.77|2320.37|2322.52|2321.12|2322.52|2321.12|2321.77|2320.37|10
1686671100000|2023-06-13 15:45:00|2322.4|2321|2323.4|2322|2324.15|2322.75|2322.4|2321|11
1686671400000|2023-06-13 15:50:00|2322.9|2321.5|2323.02|2321.62|2323.4|2322|2322.65|2321.25|18
1686671700000|2023-06-13 15:55:00|2323.15|2321.75|2321.7|2320.2|2323.15|2321.75|2321.52|2320.12|43
1686672000000|2023-06-13 16:00:00|2321.69|2320.19|2321.17|2319.67|2321.69|2320.19|2320.62|2319.12|1318
1686672300000|2023-06-13 16:05:00|2321.18|2319.68|2322.24|2320.74|2322.76|2321.26|2321.16|2319.66|0
1686672600000|2023-06-13 16:10:00|2322.23|2320.73|2322.78|2321.28|2323.31|2321.81|2322.23|2320.73|0
1686672900000|2023-06-13 16:15:00|2322.79|2321.29|2323.31|2321.81|2323.31|2321.81|2322.78|2321.28|0
1686673200000|2023-06-13 16:20:00|2323.3|2321.8|2323.33|2321.83|2323.33|2321.83|2322.51|2321.01|0
1686673500000|2023-06-13 16:25:00|2323.32|2321.82|2322.81|2321.31|2323.33|2321.83|2322.77|2321.27|0
1686673800000|2023-06-13 16:30:00|2322.82|2321.32|2322.8|2321.3|2322.83|2321.33|2322.8|2321.3|0
1686674100000|2023-06-13 16:35:00|2322.81|2321.31|2323.85|2322.35|2323.86|2322.36|2322.8|2321.3|0
1686674400000|2023-06-13 16:40:00|2323.86|2322.36|2324.39|2322.89|2324.4|2322.9|2323.86|2322.36|0
1686674700000|2023-06-13 16:45:00|2324.38|2322.88|2323.85|2322.35|2324.39|2322.89|2323.85|2322.35|0
1686675000000|2023-06-13 16:50:00|2323.86|2322.36|2324.44|2322.94|2324.47|2322.97|2323.86|2322.36|0
1686675300000|2023-06-13 16:55:00|2323.92|2322.42|2324.47|2322.97|2324.98|2323.48|2323.92|2322.42|0
1686675600000|2023-06-13 17:00:00|2324.46|2322.96|2324.48|2322.98|2325|2323.5|2324.46|2322.96|0
1686675900000|2023-06-13 17:05:00|2324.49|2322.99|2322.88|2321.38|2325.03|2323.53|2322.86|2321.36|0
1686676200000|2023-06-13 17:10:00|2323.4|2321.9|2323.39|2321.89|2323.4|2321.9|2322.33|2320.83|0
1686676500000|2023-06-13 17:15:00|2323.38|2321.88|2323.92|2322.42|2323.92|2322.42|2322.86|2321.36|0
1686676800000|2023-06-13 17:20:00|2323.93|2322.43|2323.93|2322.43|2324.45|2322.95|2323.92|2322.42|0
1686677100000|2023-06-13 17:25:00|2323.92|2322.42|2324.45|2322.95|2324.46|2322.96|2323.38|2321.88|0
1686677400000|2023-06-13 17:30:00|2324.46|2322.96|2324.45|2322.95|2324.97|2323.47|2323.92|2322.42|0
1686677700000|2023-06-13 17:35:00|2323.93|2322.43|2323.9|2322.4|2324.45|2322.95|2323.65|2322.15|0
1686678000000|2023-06-13 17:40:00|2324.16|2322.66|2324.97|2323.47|2324.97|2323.47|2324.16|2322.66|0
1686678300000|2023-06-13 17:45:00|2324.98|2323.48|2325|2323.5|2325.51|2324.01|2324.96|2323.46|0
1686678600000|2023-06-13 17:50:00|2324.99|2323.49|2324.46|2322.96|2325|2323.5|2324.46|2322.96|0
1686678900000|2023-06-13 17:55:00|2324.47|2322.97|2323.93|2322.43|2324.47|2322.97|2323.38|2321.88|0
1686679200000|2023-06-13 18:00:00|2323.92|2322.42|2324.44|2322.94|2324.46|2322.96|2323.92|2322.42|0
1686679500000|2023-06-13 18:05:00|2324.43|2322.93|2324.41|2322.91|2324.45|2322.95|2323.9|2322.4|0
1686679800000|2023-06-13 18:10:00|2324.4|2322.9|2323.88|2322.38|2324.41|2322.91|2322.8|2321.3|0
1686680100000|2023-06-13 18:15:00|2323.87|2322.37|2323.89|2322.39|2323.9|2322.4|2323.34|2321.84|0
1686680400000|2023-06-13 18:20:00|2323.9|2322.4|2323.89|2322.39|2323.9|2322.4|2323.36|2321.86|0
1686680700000|2023-06-13 18:25:00|2323.9|2322.4|2321.74|2320.24|2323.9|2322.4|2321.2|2319.7|0
1686681000000|2023-06-13 18:30:00|2321.75|2320.25|2321.18|2319.68|2321.75|2320.25|2320.64|2319.14|0
1686681300000|2023-06-13 18:35:00|2321.17|2319.67|2321.71|2320.21|2321.72|2320.22|2320.63|2319.13|0
1686681600000|2023-06-13 18:40:00|2321.72|2320.22|2321.15|2319.65|2321.72|2320.22|2320.61|2319.11|0
1686681900000|2023-06-13 18:45:00|2321.14|2319.64|2321.67|2320.17|2322.22|2320.72|2320.61|2319.11|0
1686682200000|2023-06-13 18:50:00|2321.68|2320.18|2322.74|2321.24|2322.75|2321.25|2321.67|2320.17|0
1686682500000|2023-06-13 18:55:00|2322.75|2321.25|2323.27|2321.77|2323.29|2321.79|2322.74|2321.24|0
1686682800000|2023-06-13 19:00:00|2323.28|2321.78|2323.82|2322.32|2323.82|2322.32|2322.75|2321.25|0
1686683100000|2023-06-13 19:05:00|2323.81|2322.31|2323.82|2322.32|2324.36|2322.86|2323.81|2322.31|0
1686683400000|2023-06-13 19:10:00|2324.08|2322.58|2324.35|2322.85|2324.35|2322.85|2323.28|2321.78|0
1686683700000|2023-06-13 19:15:00|2324.34|2322.84|2323.83|2322.33|2324.37|2322.87|2323.81|2322.31|0
1686684000000|2023-06-13 19:20:00|2323.82|2322.32|2323.77|2322.27|2324.9|2323.4|2323.24|2321.74|0
1686684300000|2023-06-13 19:25:00|2323.76|2322.26|2323.75|2322.25|2324.29|2322.79|2323.22|2321.72|0
1686684600000|2023-06-13 19:30:00|2323.76|2322.26|2323.21|2321.71|2323.76|2322.26|2323.21|2321.71|0
1686684900000|2023-06-13 19:35:00|2323.22|2321.72|2323.22|2321.72|2323.76|2322.26|2322.69|2321.19|0
1686685200000|2023-06-13 19:40:00|2323.23|2321.73|2323.21|2321.71|2324.3|2322.8|2322.68|2321.18|0
1686685500000|2023-06-13 19:45:00|2323.2|2321.7|2323.22|2321.72|2323.75|2322.25|2322.68|2321.18|0
1686685800000|2023-06-13 19:50:00|2323.24|2321.74|2323.78|2322.28|2323.78|2322.28|2322.17|2320.67|0
1686686100000|2023-06-13 19:55:00|2323.77|2322.27|2324.32|2322.82|2324.33|2322.83|2323.25|2321.75|0
1686686400000|2023-06-13 20:00:00|2323.96|2322.46|2323.17|2321.67|2323.96|2322.46|2322.49|2320.99|0
1686686700000|2023-06-13 20:05:00|2323.43|2321.93|2323.7|2322.2|2324.01|2322.51|2323.27|2321.77|0
1686687000000|2023-06-13 20:10:00|2323.75|2322.25|2323.54|2322.04|2323.96|2322.46|2323.43|2321.93|0
1686687300000|2023-06-13 20:15:00|2323.7|2322.2|2323.8|2322.3|2324.07|2322.57|2323.7|2322.2|0
1686687600000|2023-06-13 20:20:00|2323.75|2322.25|2323.43|2321.93|2323.8|2322.3|2323.27|2321.77|0
1686687900000|2023-06-13 20:25:00|2323.27|2321.77|2323.54|2322.04|2323.7|2322.2|2323.27|2321.77|0
1686688200000|2023-06-13 20:30:00|2323.59|2322.09|2324.44|2322.94|2324.44|2322.94|2323.54|2322.04|0
1686688500000|2023-06-13 20:35:00|2324.43|2322.93|2324.6|2323.1|2324.6|2323.1|2324.23|2322.73|0
1686688800000|2023-06-13 20:40:00|2324.7|2323.2|2325.66|2324.16|2325.66|2324.16|2324.7|2323.2|0
1686689100000|2023-06-13 20:45:00|2325.56|2324.06|2325.41|2323.91|2325.78|2324.28|2325.4|2323.9|0
1686689400000|2023-06-13 20:50:00|2325.52|2324.02|2325.67|2324.17|2325.78|2324.28|2325.41|2323.91|0
1686689700000|2023-06-13 20:55:00|2325.52|2324.02|2324.72|2323.22|2325.78|2324.28|2324.67|2323.17|0
1686690000000|2023-06-13 21:00:00|2324.77|2323.27|2324.83|2323.33|2324.93|2323.43|2324.67|2323.17|0
1686690300000|2023-06-13 21:05:00|2324.78|2323.28|2325.09|2323.59|2325.14|2323.64|2324.77|2323.27|0
1686690600000|2023-06-13 21:10:00|2325.1|2323.6|2325.09|2323.59|2325.25|2323.75|2325.09|2323.59|0
1686690900000|2023-06-13 21:15:00|2325.15|2323.65|2325.41|2323.91|2325.52|2324.02|2324.83|2323.33|0
1686691200000|2023-06-13 21:20:00|2325.4|2323.9|2325.3|2323.8|2325.62|2324.12|2325.2|2323.7|0
1686691500000|2023-06-13 21:25:00|2325.31|2323.81|2325.51|2324.01|2325.52|2324.02|2325.31|2323.81|0
1686691800000|2023-06-13 21:30:00|2325.52|2324.02|2325.52|2324.02|2325.57|2324.07|2325.46|2323.96|0
1686692100000|2023-06-13 21:35:00|2325.51|2324.01|2325.57|2324.07|2325.67|2324.17|2325.46|2323.96|0
1686692400000|2023-06-13 21:40:00|2325.56|2324.06|2325.25|2323.75|2325.56|2324.06|2325.2|2323.7|0
1686692700000|2023-06-13 21:45:00|2325.2|2323.7|2325.09|2323.59|2325.25|2323.75|2325.09|2323.59|0
1686693000000|2023-06-13 21:50:00|2325.04|2323.54|2324.93|2323.43|2325.09|2323.59|2324.67|2323.17|0
1686693300000|2023-06-13 21:55:00|2324.83|2323.33|2324.72|2323.22|2324.88|2323.38|2324.56|2323.06|0
1686693600000|2023-06-13 22:00:00|2324.71|2323.21|2324.09|2322.59|2324.71|2323.21|2323.82|2322.32|0
1686693900000|2023-06-13 22:05:00|2324.14|2322.64|2323.29|2321.79|2324.46|2322.96|2323.03|2321.53|0
1686694200000|2023-06-13 22:10:00|2323.24|2321.74|2323.98|2322.48|2323.98|2322.48|2323.03|2321.53|0
1686694500000|2023-06-13 22:15:00|2324.03|2322.53|2324.35|2322.85|2324.46|2322.96|2323.98|2322.48|0
1686694800000|2023-06-13 22:20:00|2324.4|2322.9|2324.18|2322.68|2324.62|2323.12|2324.18|2322.68|0
1686695100000|2023-06-13 22:25:00|2324.23|2322.73|2324.01|2322.51|2324.29|2322.79|2323.9|2322.4|0
1686695400000|2023-06-13 22:30:00|2324.17|2322.67|2324.01|2322.51|2324.54|2323.04|2324.01|2322.51|0
1686695700000|2023-06-13 22:35:00|2324.11|2322.61|2324.01|2322.51|2324.43|2322.93|2323.95|2322.45|0
1686696000000|2023-06-13 22:40:00|2324.11|2322.61|2324.43|2322.93|2324.54|2323.04|2324.11|2322.61|0
1686696300000|2023-06-13 22:45:00|2324.38|2322.88|2324.91|2323.41|2324.91|2323.41|2324.38|2322.88|0
1686696600000|2023-06-13 22:50:00|2324.8|2323.3|2324.75|2323.25|2324.91|2323.41|2324.49|2322.99|0
1686696900000|2023-06-13 22:55:00|2324.7|2323.2|2324.64|2323.14|2324.91|2323.41|2324.64|2323.14|0
1686697200000|2023-06-13 23:00:00|2324.65|2323.15|2324.75|2323.25|2324.75|2323.25|2324.38|2322.88|0
1686697500000|2023-06-13 23:05:00|2324.64|2323.14|2324.22|2322.72|2324.91|2323.41|2324.12|2322.62|0
1686697800000|2023-06-13 23:10:00|2324.17|2322.67|2324.33|2322.83|2324.38|2322.88|2324.12|2322.62|0
1686698100000|2023-06-13 23:15:00|2324.22|2322.72|2324.12|2322.62|2324.22|2322.72|2323.96|2322.46|0
1686698400000|2023-06-13 23:20:00|2324.11|2322.61|2324.12|2322.62|2324.12|2322.62|2323.85|2322.35|0
1686698700000|2023-06-13 23:25:00|2324.11|2322.61|2324.38|2322.88|2324.38|2322.88|2323.96|2322.46|0
1686699000000|2023-06-13 23:30:00|2324.36|2322.86|2324.36|2322.86|2324.47|2322.97|2324.2|2322.7|0
1686699300000|2023-06-13 23:35:00|2324.31|2322.81|2324.1|2322.6|2324.36|2322.86|2324.1|2322.6|0
1686699600000|2023-06-13 23:40:00|2324.15|2322.65|2323.73|2322.23|2324.2|2322.7|2323.57|2322.07|0
1686699900000|2023-06-13 23:45:00|2323.78|2322.28|2323.51|2322.01|2323.83|2322.33|2323.3|2321.8|0
1686700200000|2023-06-13 23:50:00|2323.52|2322.02|2323.73|2322.23|2323.83|2322.33|2323.46|2321.96|0
1686700500000|2023-06-13 23:55:00|2323.72|2322.22|2323.73|2322.23|2323.78|2322.28|2323.46|2321.96|0
1686700800000|2023-06-14 00:00:00|2323.72|2322.22|2322.93|2321.43|2323.72|2322.22|2322.77|2321.27|0
1686701100000|2023-06-14 00:05:00|2322.83|2321.33|2321.48|2319.98|2323.3|2321.8|2321.48|2319.98|0
1686701400000|2023-06-14 00:10:00|2321.58|2320.08|2320.74|2319.24|2321.63|2320.13|2320.58|2319.08|0
1686701700000|2023-06-14 00:15:00|2320.73|2319.23|2321.74|2320.24|2321.74|2320.24|2320.17|2318.67|0
1686702000000|2023-06-14 00:20:00|2321.22|2319.72|2321.5|2320|2322.26|2320.76|2321.22|2319.72|0
1686702300000|2023-06-14 00:25:00|2321.24|2319.74|2321.24|2319.74|2321.76|2320.26|2321.23|2319.73|0
1686702600000|2023-06-14 00:30:00|2321.23|2319.73|2320.71|2319.21|2321.76|2320.26|2320.71|2319.21|0
1686702900000|2023-06-14 00:35:00|2321.23|2319.73|2320.72|2319.22|2321.23|2319.73|2320.19|2318.69|0
1686703200000|2023-06-14 00:40:00|2320.46|2318.96|2320.46|2318.96|2320.72|2319.22|2320.2|2318.7|0
1686703500000|2023-06-14 00:45:00|2320.2|2318.7|2320.2|2318.7|2320.72|2319.22|2320.19|2318.69|0
1686703800000|2023-06-14 00:50:00|2320.19|2318.69|2320.19|2318.69|2320.71|2319.21|2320.19|2318.69|0
1686704100000|2023-06-14 00:55:00|2320.71|2319.21|2320.19|2318.69|2320.72|2319.22|2320.19|2318.69|0
1686704400000|2023-06-14 01:00:00|2320.2|2318.7|2320.72|2319.22|2320.73|2319.23|2320.2|2318.7|0
1686704700000|2023-06-14 01:05:00|2320.73|2319.23|2320.98|2319.48|2321.25|2319.75|2320.72|2319.22|0
1686705000000|2023-06-14 01:10:00|2321.24|2319.74|2321.24|2319.74|2321.25|2319.75|2320.73|2319.23|0
1686705300000|2023-06-14 01:15:00|2321.25|2319.75|2321.25|2319.75|2321.26|2319.76|2320.72|2319.22|0
1686705600000|2023-06-14 01:20:00|2320.73|2319.23|2320.73|2319.23|2321.25|2319.75|2320.72|2319.22|0
1686705900000|2023-06-14 01:25:00|2321.25|2319.75|2320.73|2319.23|2321.25|2319.75|2320.72|2319.22|0
1686706200000|2023-06-14 01:30:00|2320.74|2319.24|2321.25|2319.75|2321.26|2319.76|2320.73|2319.23|0
1686706500000|2023-06-14 01:35:00|2321.26|2319.76|2321.78|2320.28|2322.3|2320.8|2321.25|2319.75|0
1686706800000|2023-06-14 01:40:00|2321.26|2319.76|2320.73|2319.23|2321.27|2319.77|2320.73|2319.23|0
1686707100000|2023-06-14 01:45:00|2321.25|2319.75|2321.27|2319.77|2321.79|2320.29|2320.73|2319.23|0
1686707400000|2023-06-14 01:50:00|2321.26|2319.76|2321.79|2320.29|2321.79|2320.29|2321.26|2319.76|0
1686707700000|2023-06-14 01:55:00|2321.78|2320.28|2321.26|2319.76|2321.79|2320.29|2321.26|2319.76|0
1686708000000|2023-06-14 02:00:00|2321.27|2319.77|2321.27|2319.77|2321.28|2319.78|2321.27|2319.77|0
1686708300000|2023-06-14 02:05:00|2320.75|2319.25|2320.74|2319.24|2321.26|2319.76|2320.74|2319.24|0
1686708600000|2023-06-14 02:10:00|2320.73|2319.23|2320.74|2319.24|2320.74|2319.24|2320.73|2319.23|0
1686708900000|2023-06-14 02:15:00|2320.73|2319.23|2320.74|2319.24|2320.74|2319.24|2320.21|2318.71|0
1686709200000|2023-06-14 02:20:00|2320.73|2319.23|2320.74|2319.24|2320.74|2319.24|2320.73|2319.23|0
1686709500000|2023-06-14 02:25:00|2321.26|2319.76|2320.74|2319.24|2321.26|2319.76|2320.73|2319.23|0
1686709800000|2023-06-14 02:30:00|2321.26|2319.76|2320.74|2319.24|2321.26|2319.76|2320.74|2319.24|0
1686710100000|2023-06-14 02:35:00|2320.73|2319.23|2320.21|2318.71|2320.74|2319.24|2320.21|2318.71|0
1686710700000|2023-06-14 02:45:00|2320.2|2318.7|2320.22|2318.72|2320.22|2318.72|2319.7|2318.2|0
1686711000000|2023-06-14 02:50:00|2320.21|2318.71|2320.21|2318.71|2320.22|2318.72|2320.21|2318.71|0
1686711300000|2023-06-14 02:55:00|2320.22|2318.72|2320.22|2318.72|2320.22|2318.72|2320.22|2318.72|0
1686712500000|2023-06-14 03:15:00|2319.7|2318.2|2320.22|2318.72|2320.22|2318.72|2319.7|2318.2|0
1686713400000|2023-06-14 03:30:00|2319.7|2318.2|2319.18|2317.68|2319.7|2318.2|2319.18|2317.68|0
1686713700000|2023-06-14 03:35:00|2319.17|2317.67|2320.22|2318.72|2320.22|2318.72|2319.17|2317.67|0
1686714000000|2023-06-14 03:40:00|2319.96|2318.46|2319.98|2318.48|2320.22|2318.72|2319.7|2318.2|0
1686714300000|2023-06-14 03:45:00|2319.97|2318.47|2320.5|2319|2320.5|2319|2319.97|2318.47|0
1686714600000|2023-06-14 03:50:00|2321.02|2319.52|2321.02|2319.52|2321.02|2319.52|2321.02|2319.52|0
1686715200000|2023-06-14 04:00:00|2321.03|2319.53|2320.51|2319.01|2321.03|2319.53|2320.5|2319|0
1686715500000|2023-06-14 04:05:00|2320.5|2319|2320.5|2319|2320.51|2319.01|2319.98|2318.48|0
1686715800000|2023-06-14 04:10:00|2319.98|2318.48|2319.98|2318.48|2319.98|2318.48|2319.98|2318.48|0
1686716100000|2023-06-14 04:15:00|2320.5|2319|2320.51|2319.01|2320.51|2319.01|2320.5|2319|0
1686716400000|2023-06-14 04:20:00|2321.03|2319.53|2321.04|2319.54|2321.04|2319.54|2321.03|2319.53|0
1686716700000|2023-06-14 04:25:00|2321.05|2319.55|2321.57|2320.07|2321.57|2320.07|2321.04|2319.54|0
1686717000000|2023-06-14 04:30:00|2321.56|2320.06|2321.57|2320.07|2321.57|2320.07|2321.05|2319.55|0
1686717300000|2023-06-14 04:35:00|2321.56|2320.06|2321.56|2320.06|2321.56|2320.06|2321.03|2319.53|0
1686717600000|2023-06-14 04:40:00|2321.55|2320.05|2321.55|2320.05|2321.56|2320.06|2321.03|2319.53|0
1686717900000|2023-06-14 04:45:00|2321.56|2320.06|2321.04|2319.54|2321.56|2320.06|2321.04|2319.54|0
1686718200000|2023-06-14 04:50:00|2321.29|2319.79|2321.03|2319.53|2321.56|2320.06|2321.03|2319.53|0
1686718500000|2023-06-14 04:55:00|2321.04|2319.54|2321.04|2319.54|2321.04|2319.54|2321.04|2319.54|0
1686718800000|2023-06-14 05:00:00|2320.52|2319.02|2320.52|2319.02|2320.52|2319.02|2320.52|2319.02|0
1686719100000|2023-06-14 05:05:00|2320|2318.5|2320|2318.5|2320|2318.5|2320|2318.5|0
1686719400000|2023-06-14 05:10:00|2320.52|2319.02|2320.52|2319.02|2320.52|2319.02|2320|2318.5|0
1686720000000|2023-06-14 05:20:00|2320.53|2319.03|2320.53|2319.03|2320.53|2319.03|2320.53|2319.03|0
1686720300000|2023-06-14 05:25:00|2320.52|2319.02|2320.55|2319.05|2321.6|2320.1|2320.52|2319.02|0
1686720600000|2023-06-14 05:30:00|2320.54|2319.04|2319.52|2318.02|2320.55|2319.05|2319|2317.5|0
1686720900000|2023-06-14 05:35:00|2319.01|2317.51|2318.49|2316.99|2319.54|2318.04|2318.49|2316.99|0
1686721200000|2023-06-14 05:40:00|2319|2317.5|2320.02|2318.52|2320.03|2318.53|2318.98|2317.48|0
1686721500000|2023-06-14 05:45:00|2320.03|2318.53|2322.64|2321.14|2322.64|2321.14|2320.02|2318.52|0
1686721800000|2023-06-14 05:50:00|2322.63|2321.13|2322.11|2320.61|2322.64|2321.14|2322.11|2320.61|0
1686722100000|2023-06-14 05:55:00|2322.1|2320.6|2321.07|2319.57|2322.11|2320.61|2319.51|2318.01|0
1686722400000|2023-06-14 06:00:00|2320.55|2319.05|2320.54|2319.04|2322.11|2320.61|2320.01|2318.51|0
1686722700000|2023-06-14 06:05:00|2320.52|2319.02|2320.5|2319|2321.04|2319.54|2320|2318.5|0
1686723000000|2023-06-14 06:10:00|2321.02|2319.52|2321.01|2319.51|2321.53|2320.03|2320.49|2318.99|0
1686723300000|2023-06-14 06:15:00|2320.49|2318.99|2320.33|2318.83|2321.01|2319.51|2319.8|2318.3|0
1686723600000|2023-06-14 06:20:00|2320.32|2318.82|2319.54|2318.04|2320.33|2318.83|2319.02|2317.52|0
1686723900000|2023-06-14 06:25:00|2319.02|2317.52|2319.54|2318.04|2319.54|2318.04|2319.02|2317.52|0
1686724200000|2023-06-14 06:30:00|2319.55|2318.05|2318.15|2316.75|2319.77|2318.37|2316.9|2315.5|28
1686724500000|2023-06-14 06:35:00|2318.27|2316.87|2318.4|2317|2318.77|2317.37|2318.02|2316.62|2
1686724800000|2023-06-14 06:40:00|2318.52|2317.12|2315.02|2313.62|2318.52|2317.12|2314.9|2313.5|31
1686725100000|2023-06-14 06:45:00|2315.15|2313.75|2316.27|2314.87|2316.52|2315.12|2315.15|2313.75|22
1686725400000|2023-06-14 06:50:00|2316.15|2314.75|2315.9|2314.5|2316.77|2315.37|2315.77|2314.37|31
1686725700000|2023-06-14 06:55:00|2315.95|2314.45|2316.97|2315.47|2316.98|2315.48|2315.94|2314.44|2
1686726000000|2023-06-14 07:00:00|2316.98|2315.48|2311.2|2310.7|2316.98|2315.95|2309.45|2308.95|4967
1686726300000|2023-06-14 07:05:00|2311.07|2310.57|2310.82|2310.32|2311.07|2310.57|2307.7|2307.2|4797
1686726600000|2023-06-14 07:10:00|2310.7|2310.2|2311.45|2310.95|2311.45|2310.95|2308.95|2308.45|1916
1686726900000|2023-06-14 07:15:00|2311.32|2310.82|2312.95|2312.45|2312.95|2312.45|2309.95|2309.45|3045
1686727200000|2023-06-14 07:20:00|2313.07|2312.57|2310.82|2310.32|2313.2|2312.7|2309.45|2308.95|5484
1686727500000|2023-06-14 07:25:00|2310.7|2310.2|2308.95|2308.45|2310.95|2310.45|2308.45|2307.95|2682
1686727800000|2023-06-14 07:30:00|2308.7|2308.2|2305.2|2304.7|2309.45|2308.95|2305.2|2304.7|4879
1686728100000|2023-06-14 07:35:00|2305.45|2304.95|2307.82|2307.32|2308.2|2307.7|2305.45|2304.95|1755
1686728400000|2023-06-14 07:40:00|2307.89|2307.39|2307.27|2306.77|2308.64|2308.14|2306.02|2305.52|1981
1686728700000|2023-06-14 07:45:00|2307.39|2306.89|2304.77|2304.27|2307.77|2307.27|2304.52|2304.02|1755
1686729000000|2023-06-14 07:50:00|2304.64|2304.14|2306.77|2306.27|2307.02|2306.52|2304.64|2304.14|1410
1686729300000|2023-06-14 07:55:00|2306.64|2306.14|2307.02|2306.52|2307.52|2307.02|2305.89|2305.39|2323
1686729600000|2023-06-14 08:00:00|2306.89|2306.39|2304.02|2303.52|2307.14|2306.64|2303.52|2303.02|3130
1686729900000|2023-06-14 08:05:00|2303.77|2303.27|2305.02|2304.52|2305.77|2305.27|2303.77|2303.27|2894
1686730200000|2023-06-14 08:10:00|2305.27|2304.77|2306.14|2305.64|2306.27|2305.77|2304.89|2304.39|1723
1686730500000|2023-06-14 08:15:00|2306.02|2305.52|2306.77|2306.27|2307.02|2306.52|2305.39|2304.89|2039
1686730800000|2023-06-14 08:20:00|2306.52|2306.02|2308.52|2308.02|2309.27|2308.77|2305.52|2305.02|2012
1686731100000|2023-06-14 08:25:00|2308.64|2308.14|2305.14|2304.64|2308.77|2308.27|2305.02|2304.52|7621
1686731400000|2023-06-14 08:30:00|2305.02|2304.52|2305.02|2304.52|2305.52|2305.02|2304.02|2303.52|1525
1686731700000|2023-06-14 08:35:00|2305.14|2304.64|2305.77|2305.27|2306.77|2306.27|2304.27|2303.77|2561
1686732000000|2023-06-14 08:40:00|2305.64|2305.14|2305.02|2304.52|2307.02|2306.52|2304.77|2304.27|1523
1686732300000|2023-06-14 08:45:00|2305.27|2304.77|2307.77|2307.27|2307.77|2307.27|2304.27|2303.77|2152
1686732600000|2023-06-14 08:50:00|2307.89|2307.39|2308.02|2307.52|2308.27|2307.77|2305.77|2305.27|1348
1686732900000|2023-06-14 08:55:00|2307.77|2307.27|2308.89|2308.39|2309.77|2309.27|2307.02|2306.52|2983
1686733200000|2023-06-14 09:00:00|2308.77|2308.27|2309.77|2309.27|2310.02|2309.52|2308.52|2308.02|1336
1686733500000|2023-06-14 09:05:00|2309.89|2309.39|2310.89|2310.39|2312.14|2311.64|2308.52|2308.02|1781
1686733800000|2023-06-14 09:10:00|2311.02|2310.52|2309.27|2308.77|2311.14|2310.64|2308.77|2308.27|1265
1686734100000|2023-06-14 09:15:00|2309.14|2308.64|2309.77|2309.27|2310.52|2310.02|2309.14|2308.64|1209
1686734400000|2023-06-14 09:20:00|2310.02|2309.52|2310.27|2309.77|2310.27|2309.77|2309.39|2308.89|1446
1686734700000|2023-06-14 09:25:00|2310.02|2309.52|2309.52|2309.02|2310.77|2310.27|2309.52|2309.02|1274
1686735000000|2023-06-14 09:30:00|2309.27|2308.77|2312.02|2311.52|2312.27|2311.77|2309.27|2308.77|633
1686735300000|2023-06-14 09:35:00|2311.77|2311.27|2311.77|2311.27|2312.02|2311.52|2310.52|2310.02|845
1686735600000|2023-06-14 09:40:00|2311.64|2311.14|2310.14|2309.64|2312.02|2311.52|2310.02|2309.52|835
1686735900000|2023-06-14 09:45:00|2310.02|2309.52|2311.02|2310.52|2311.52|2311.02|2310.02|2309.52|574
1686736200000|2023-06-14 09:50:00|2310.77|2310.27|2308.14|2307.64|2311.02|2310.52|2308.14|2307.64|930
1686736500000|2023-06-14 09:55:00|2308.27|2307.77|2307.77|2307.27|2308.77|2308.27|2307.02|2306.52|1079
1686736800000|2023-06-14 10:00:00|2308.02|2307.52|2307.52|2307.02|2308.02|2307.52|2306.77|2306.27|921
1686737100000|2023-06-14 10:05:00|2307.39|2306.89|2308.64|2308.14|2309.02|2308.52|2307.39|2306.89|834
1686737400000|2023-06-14 10:10:00|2308.52|2308.02|2309.27|2308.77|2309.52|2309.02|2308.27|2307.77|912
1686737700000|2023-06-14 10:15:00|2309.52|2309.02|2308.02|2307.52|2309.77|2309.27|2307.77|2307.27|910
1686738000000|2023-06-14 10:20:00|2307.89|2307.39|2308.64|2308.14|2309.52|2309.02|2307.77|2307.27|866
1686738300000|2023-06-14 10:25:00|2308.52|2308.02|2309.52|2309.02|2309.77|2309.27|2308.39|2307.89|696
1686738600000|2023-06-14 10:30:00|2309.39|2308.89|2310.77|2310.27|2311.02|2310.52|2309.27|2308.77|675
1686738900000|2023-06-14 10:35:00|2310.89|2310.39|2310.02|2309.52|2311.02|2310.52|2309.77|2309.27|708
1686739200000|2023-06-14 10:40:00|2310.14|2309.64|2311.02|2310.52|2311.39|2310.89|2310.14|2309.64|852
1686739500000|2023-06-14 10:45:00|2310.89|2310.39|2311.14|2310.64|2311.27|2310.77|2310.52|2310.02|385
1686739800000|2023-06-14 10:50:00|2311.02|2310.52|2312.02|2311.52|2312.02|2311.52|2311.02|2310.52|368
1686740100000|2023-06-14 10:55:00|2311.77|2311.27|2311.27|2310.77|2312.27|2311.77|2311.14|2310.64|745
1686740400000|2023-06-14 11:00:00|2311.02|2310.52|2311.27|2310.77|2311.52|2311.02|2310.52|2310.02|1015
1686740700000|2023-06-14 11:05:00|2311.52|2311.02|2312.27|2311.77|2312.52|2312.02|2311.02|2310.52|469
1686741000000|2023-06-14 11:10:00|2312.14|2311.64|2312.52|2312.02|2313.27|2312.77|2312.02|2311.52|4612
1686741300000|2023-06-14 11:15:00|2312.39|2311.89|2312.77|2312.27|2312.89|2312.39|2312.02|2311.52|824
1686741600000|2023-06-14 11:20:00|2312.64|2312.14|2313.39|2312.89|2313.52|2313.02|2312.52|2312.02|585
1686741900000|2023-06-14 11:25:00|2313.52|2313.02|2315.52|2315.02|2315.77|2315.27|2312.77|2312.27|821
1686742200000|2023-06-14 11:30:00|2315.39|2314.89|2313.77|2313.27|2315.52|2315.02|2313.52|2313.02|533
1686742500000|2023-06-14 11:35:00|2313.52|2313.02|2312.39|2311.89|2313.52|2313.02|2311.77|2311.27|729
1686742800000|2023-06-14 11:40:00|2312.31|2311.81|2314.69|2314.19|2314.69|2314.19|2312.19|2311.69|1143
1686743100000|2023-06-14 11:45:00|2315.19|2314.69|2313.44|2312.94|2315.44|2314.94|2313.19|2312.69|2177
1686743400000|2023-06-14 11:50:00|2313.31|2312.81|2313.44|2312.94|2314.19|2313.69|2312.81|2312.31|1103
1686743700000|2023-06-14 11:55:00|2313.19|2312.69|2313.94|2313.44|2314.44|2313.94|2313.19|2312.69|383
1686744000000|2023-06-14 12:00:00|2313.69|2313.19|2313.19|2312.69|2314.94|2314.44|2313.19|2312.69|2120
1686744300000|2023-06-14 12:05:00|2312.94|2312.44|2314.19|2313.69|2314.44|2313.94|2312.94|2312.44|1094
1686744600000|2023-06-14 12:10:00|2314.31|2313.81|2314.44|2313.94|2314.44|2313.94|2313.94|2313.44|264
1686744900000|2023-06-14 12:15:00|2314.31|2313.81|2315.19|2314.69|2315.69|2315.19|2314.19|2313.69|587
1686745200000|2023-06-14 12:20:00|2315.31|2314.81|2315.44|2314.94|2315.94|2315.44|2315.31|2314.81|581
1686745500000|2023-06-14 12:25:00|2315.31|2314.81|2313.81|2313.31|2315.44|2314.94|2313.81|2313.31|3457
1686745800000|2023-06-14 12:30:00|2312.69|2312.19|2314.19|2313.69|2315.94|2315.44|2312.69|2312.19|832
1686746100000|2023-06-14 12:35:00|2314.44|2313.94|2313.94|2313.44|2314.69|2314.19|2312.94|2312.44|925
1686746400000|2023-06-14 12:40:00|2313.81|2313.31|2313.94|2313.44|2314.19|2313.69|2312.44|2311.94|1392
1686746700000|2023-06-14 12:45:00|2313.81|2313.31|2312.44|2311.94|2314.69|2314.19|2312.44|2311.94|783
1686747000000|2023-06-14 12:50:00|2312.56|2312.06|2309.81|2309.31|2313.19|2312.69|2309.81|2309.31|827
1686747300000|2023-06-14 12:55:00|2309.69|2309.19|2310.31|2309.81|2310.69|2310.19|2309.44|2308.94|1480
1686747600000|2023-06-14 13:00:00|2310.44|2309.94|2310.06|2309.56|2310.94|2310.44|2309.19|2308.69|4747
1686747900000|2023-06-14 13:05:00|2309.94|2309.44|2310.19|2309.69|2310.44|2309.94|2309.44|2308.94|1474
1686748200000|2023-06-14 13:10:00|2310.44|2309.94|2311.19|2310.69|2311.56|2311.06|2310.44|2309.94|755
1686748500000|2023-06-14 13:15:00|2311.06|2310.56|2310.69|2310.19|2311.31|2310.81|2310.19|2309.69|807
1686748800000|2023-06-14 13:20:00|2310.94|2310.44|2310.19|2309.69|2311.19|2310.69|2309.94|2309.44|1487
1686749100000|2023-06-14 13:25:00|2309.94|2309.44|2310.44|2309.94|2310.69|2310.19|2309.31|2308.81|402
1686749400000|2023-06-14 13:30:00|2310.56|2310.06|2310.69|2310.19|2311.69|2311.19|2309.94|2309.44|1047
1686749700000|2023-06-14 13:35:00|2310.94|2310.44|2310.81|2310.31|2310.94|2310.44|2309.44|2308.94|1547
1686750000000|2023-06-14 13:40:00|2310.94|2310.44|2310.19|2309.69|2311.44|2310.94|2309.81|2309.31|1215
1686750300000|2023-06-14 13:45:00|2310.31|2309.81|2309.69|2309.19|2311.44|2310.94|2309.44|2308.94|1203
1686750600000|2023-06-14 13:50:00|2309.56|2309.06|2310.06|2309.56|2311.44|2310.94|2309.56|2309.06|1186
1686750900000|2023-06-14 13:55:00|2309.94|2309.44|2309.56|2309.06|2310.69|2310.19|2308.69|2308.19|1716
1686751200000|2023-06-14 14:00:00|2309.69|2309.19|2307.81|2307.31|2309.94|2309.44|2307.44|2306.94|1355
1686751500000|2023-06-14 14:05:00|2307.94|2307.44|2308.44|2307.94|2309.19|2308.69|2307.56|2307.06|1201
1686751800000|2023-06-14 14:10:00|2308.25|2307.75|2307.5|2307|2308.25|2307.75|2307|2306.5|1199
1686752100000|2023-06-14 14:15:00|2307.62|2307.12|2308.75|2308.25|2309|2308.5|2307.5|2307|1243
1686752400000|2023-06-14 14:20:00|2308.87|2308.37|2308.12|2307.62|2309.5|2309|2307.87|2307.37|860
1686752700000|2023-06-14 14:25:00|2308.25|2307.75|2309.5|2309|2309.75|2309.25|2308|2307.5|3393
1686753000000|2023-06-14 14:30:00|2309.75|2309.25|2310.75|2310.25|2311|2310.5|2309|2308.5|1242
1686753300000|2023-06-14 14:35:00|2310.62|2310.12|2311|2310.5|2311.25|2310.75|2310.12|2309.62|1209
1686753600000|2023-06-14 14:40:00|2311.25|2310.75|2310|2309.5|2311.75|2311.25|2310|2309.5|1600
1686753900000|2023-06-14 14:45:00|2310.25|2309.75|2312.25|2311.75|2312.75|2312.25|2310.25|2309.75|1117
1686754200000|2023-06-14 14:50:00|2312.5|2312|2312|2311.5|2313.25|2312.75|2311.87|2311.37|1101
1686754500000|2023-06-14 14:55:00|2312.12|2311.62|2312.37|2311.87|2312.87|2312.37|2311.75|2311.25|1160
1686754800000|2023-06-14 15:00:00|2312.25|2311.75|2312.12|2311.62|2313|2312.5|2311.75|2311.25|1467
1686755100000|2023-06-14 15:05:00|2312|2311.5|2312.5|2312|2312.75|2312.25|2311.75|2311.25|1282
1686755400000|2023-06-14 15:10:00|2312.37|2311.87|2311.75|2311.25|2312.75|2312.25|2311.5|2311|2218
1686755700000|2023-06-14 15:15:00|2311.5|2311|2313.25|2312.75|2313.75|2313.25|2311.5|2311|2318
1686756000000|2023-06-14 15:20:00|2313.37|2312.87|2314.25|2312.75|2314.25|2313.75|2313|2312.5|2041
1686756300000|2023-06-14 15:25:00|2314.24|2312.74|2313.75|2312.25|2314.82|2313.32|2313.74|2312.24|73
1686756600000|2023-06-14 15:30:00|2312.95|2311.55|2312.57|2311.17|2314.95|2313.55|2311.82|2310.42|146
1686756900000|2023-06-14 15:35:00|2312.2|2310.8|2312.07|2310.67|2312.95|2311.55|2311.95|2310.55|38
1686757200000|2023-06-14 15:40:00|2311.95|2310.55|2310.2|2308.8|2311.95|2310.55|2310.07|2308.67|80
1686757500000|2023-06-14 15:45:00|2310.07|2308.67|2309.57|2308.17|2310.2|2308.8|2307.32|2305.92|382
1686757800000|2023-06-14 15:50:00|2309.07|2307.67|2307.57|2306.17|2309.95|2308.55|2307.45|2306.05|493
1686758100000|2023-06-14 15:55:00|2307.7|2306.3|2308.25|2306.75|2308.95|2307.55|2307.57|2306.17|2020
1686758400000|2023-06-14 16:00:00|2308.24|2306.74|2307.18|2305.68|2308.25|2306.75|2306.66|2305.16|0
1686758700000|2023-06-14 16:05:00|2307.17|2305.67|2307.18|2305.68|2307.7|2306.2|2306.64|2305.14|0
1686759000000|2023-06-14 16:10:00|2307.19|2305.69|2307.73|2306.23|2308.23|2306.73|2307.18|2305.68|0
1686759300000|2023-06-14 16:15:00|2307.72|2306.22|2308.78|2307.28|2308.79|2307.29|2307.72|2306.22|0
1686759600000|2023-06-14 16:20:00|2308.77|2307.27|2308.77|2307.27|2308.78|2307.28|2308.76|2307.26|0
1686759900000|2023-06-14 16:25:00|2308.76|2307.26|2308.76|2307.26|2308.77|2307.27|2308.24|2306.74|0
1686760200000|2023-06-14 16:30:00|2308.75|2307.25|2307.71|2306.21|2308.75|2307.25|2307.71|2306.21|0
1686760500000|2023-06-14 16:35:00|2307.72|2306.22|2307.71|2306.21|2308.24|2306.74|2307.19|2305.69|0
1686760800000|2023-06-14 16:40:00|2307.72|2306.22|2307.7|2306.2|2307.72|2306.22|2307.19|2305.69|0
1686761100000|2023-06-14 16:45:00|2307.19|2305.69|2307.19|2305.69|2307.72|2306.22|2307.19|2305.69|0
1686761400000|2023-06-14 16:50:00|2307.2|2305.7|2307.72|2306.22|2307.72|2306.22|2307.2|2305.7|0
1686761700000|2023-06-14 16:55:00|2307.71|2306.21|2307.72|2306.22|2307.73|2306.23|2307.71|2306.21|0
1686762000000|2023-06-14 17:00:00|2307.73|2306.23|2307.18|2305.68|2307.73|2306.23|2307.17|2305.67|0
1686762300000|2023-06-14 17:05:00|2307.17|2305.67|2306.65|2305.15|2307.17|2305.67|2306.65|2305.15|0
1686762600000|2023-06-14 17:10:00|2306.66|2305.16|2305.61|2304.11|2306.66|2305.16|2305.59|2304.09|0
1686762900000|2023-06-14 17:15:00|2305.6|2304.1|2304.54|2303.04|2305.6|2304.1|2304.54|2303.04|0
1686763200000|2023-06-14 17:20:00|2304.53|2303.03|2305.07|2303.57|2305.08|2303.58|2304.53|2303.03|0
1686763500000|2023-06-14 17:25:00|2305.06|2303.56|2305.06|2303.56|2305.08|2303.58|2304.54|2303.04|0
1686763800000|2023-06-14 17:30:00|2305.07|2303.57|2305.59|2304.09|2305.6|2304.1|2304|2302.5|0
1686764100000|2023-06-14 17:35:00|2305.58|2304.08|2305.58|2304.08|2305.59|2304.09|2305.05|2303.55|0
1686764400000|2023-06-14 17:40:00|2305.59|2304.09|2305.05|2303.55|2305.59|2304.09|2305.05|2303.55|0
1686764700000|2023-06-14 17:45:00|2305.06|2303.56|2305.58|2304.08|2305.59|2304.09|2304.52|2303.02|0
1686765000000|2023-06-14 17:50:00|2305.57|2304.07|2306.61|2305.11|2306.62|2305.12|2305.56|2304.06|0
1686765300000|2023-06-14 17:55:00|2306.1|2304.6|2305.83|2304.33|2307.89|2306.39|2305.82|2304.32|0
1686765600000|2023-06-14 18:00:00|2305.57|2304.07|2302.26|2300.76|2306.01|2304.51|2300.68|2299.18|0
1686765900000|2023-06-14 18:05:00|2302.25|2300.75|2301.17|2299.67|2302.78|2301.28|2297.51|2296.01|0
1686766200000|2023-06-14 18:10:00|2301.16|2299.66|2302.23|2300.73|2303.81|2302.31|2300.1|2298.6|0
1686766500000|2023-06-14 18:15:00|2302.22|2300.72|2300.11|2298.61|2302.23|2300.73|2299.04|2297.54|0
1686766800000|2023-06-14 18:20:00|2300.1|2298.6|2298.55|2297.05|2300.68|2299.18|2297.53|2296.03|0
1686767100000|2023-06-14 18:25:00|2298.54|2297.04|2299.63|2298.13|2299.64|2298.14|2296.97|2295.47|0
1686767400000|2023-06-14 18:30:00|2299.62|2298.12|2300.18|2298.68|2301.8|2300.3|2298.59|2297.09|0
1686767700000|2023-06-14 18:35:00|2300.19|2298.69|2302.3|2300.8|2304.41|2302.91|2300.18|2298.68|0
1686768000000|2023-06-14 18:40:00|2302.31|2300.81|2306.04|2304.54|2306.06|2304.56|2301.78|2300.28|0
1686768300000|2023-06-14 18:45:00|2306.05|2304.55|2306.08|2304.58|2306.32|2304.82|2302.9|2301.4|0
1686768600000|2023-06-14 18:50:00|2306.09|2304.59|2305.04|2303.54|2306.62|2305.12|2303.42|2301.92|0
1686768900000|2023-06-14 18:55:00|2305.03|2303.53|2304.21|2302.71|2306.1|2304.6|2303.68|2302.18|0
1686769200000|2023-06-14 19:00:00|2304.2|2302.7|2305.29|2303.79|2305.82|2304.32|2304.2|2302.7|0
1686769500000|2023-06-14 19:05:00|2305.28|2303.78|2307.47|2305.97|2307.99|2306.49|2304.77|2303.27|0
1686769800000|2023-06-14 19:10:00|2307.48|2305.98|2303.75|2302.25|2307.48|2305.98|2303.75|2302.25|0
1686770100000|2023-06-14 19:15:00|2303.76|2302.26|2303.21|2301.71|2303.76|2302.26|2301.11|2299.61|0
1686770400000|2023-06-14 19:20:00|2303.22|2301.72|2305.35|2303.85|2306.4|2304.9|2302.68|2301.18|0
1686770700000|2023-06-14 19:25:00|2305.36|2303.86|2305.02|2303.52|2306.94|2305.44|2304.5|2303|0
1686771000000|2023-06-14 19:30:00|2305.03|2303.53|2305.04|2303.54|2305.57|2304.07|2302.92|2301.42|0
1686771300000|2023-06-14 19:35:00|2305.03|2303.53|2305.56|2304.06|2306.09|2304.59|2305.03|2303.53|0
1686771600000|2023-06-14 19:40:00|2305.57|2304.07|2303.98|2302.48|2305.57|2304.07|2303.95|2302.45|0
1686771900000|2023-06-14 19:45:00|2303.97|2302.47|2302.4|2300.9|2304|2302.5|2302.38|2300.88|0
1686772200000|2023-06-14 19:50:00|2302.39|2300.89|2302.91|2301.41|2303.95|2302.45|2300.25|2298.75|0
1686772500000|2023-06-14 19:55:00|2302.9|2301.4|2305.6|2304.1|2306.1|2304.6|2302.9|2301.4|0
1686772800000|2023-06-14 20:00:00|2305.96|2304.46|2307.42|2305.92|2307.79|2306.29|2305.12|2303.62|0
1686773100000|2023-06-14 20:05:00|2307.26|2305.76|2307.26|2305.76|2307.68|2306.18|2306.74|2305.24|0
1686773400000|2023-06-14 20:10:00|2307.16|2305.66|2307.16|2305.66|2307.42|2305.92|2306.64|2305.14|0
1686773700000|2023-06-14 20:15:00|2307.26|2305.76|2306.48|2304.98|2307.42|2305.92|2306.37|2304.87|0
1686774000000|2023-06-14 20:20:00|2306.64|2305.14|2306.64|2305.14|2306.9|2305.4|2306.48|2304.98|0
1686774300000|2023-06-14 20:25:00|2306.74|2305.24|2307.26|2305.76|2307.26|2305.76|2306.64|2305.14|0
1686774600000|2023-06-14 20:30:00|2307.32|2305.82|2307.79|2306.29|2307.89|2306.39|2307.26|2305.76|0
1686774900000|2023-06-14 20:35:00|2307.84|2306.34|2308.31|2306.81|2308.41|2306.91|2307.84|2306.34|0
1686775200000|2023-06-14 20:40:00|2308.41|2306.91|2309.36|2307.86|2309.36|2307.86|2308.31|2306.81|0
1686775500000|2023-06-14 20:45:00|2309.46|2307.96|2309.83|2308.33|2310.14|2308.64|2309.09|2307.59|0
1686775800000|2023-06-14 20:50:00|2309.88|2308.38|2309.57|2308.07|2310.35|2308.85|2309.57|2308.07|0
1686776100000|2023-06-14 20:55:00|2309.62|2308.12|2309.3|2307.8|2309.72|2308.22|2308.31|2306.81|0
1686776400000|2023-06-14 21:00:00|2309.31|2307.81|2309.1|2307.6|2309.41|2307.91|2308.89|2307.39|0
1686776700000|2023-06-14 21:05:00|2309.09|2307.59|2309.04|2307.54|2309.2|2307.7|2308.89|2307.39|0
1686777000000|2023-06-14 21:10:00|2309.1|2307.6|2308.94|2307.44|2309.1|2307.6|2308.94|2307.44|0
1686777300000|2023-06-14 21:15:00|2308.89|2307.39|2309.46|2307.96|2309.46|2307.96|2308.89|2307.39|0
1686777900000|2023-06-14 21:25:00|2309.2|2307.7|2309.15|2307.65|2309.36|2307.86|2309.1|2307.6|0
1686778200000|2023-06-14 21:30:00|2309.1|2307.6|2309.04|2307.54|2309.15|2307.65|2308.68|2307.18|0
1686778500000|2023-06-14 21:35:00|2309.05|2307.55|2309.04|2307.54|2309.36|2307.86|2309.04|2307.54|0
1686778800000|2023-06-14 21:40:00|2308.99|2307.49|2309.15|2307.65|2309.15|2307.65|2308.99|2307.49|0
1686779100000|2023-06-14 21:45:00|2309.1|2307.6|2309.04|2307.54|2309.25|2307.75|2309.04|2307.54|0
1686779400000|2023-06-14 21:50:00|2308.99|2307.49|2308.83|2307.33|2309.1|2307.6|2308.73|2307.23|0
1686779700000|2023-06-14 21:55:00|2308.78|2307.28|2308.94|2307.44|2309.04|2307.54|2308.78|2307.28|0
1686780000000|2023-06-14 22:00:00|2308.92|2307.42|2309.31|2307.81|2309.57|2308.07|2307.63|2306.13|0
1686780300000|2023-06-14 22:05:00|2309.3|2307.8|2308.94|2307.44|2309.3|2307.8|2308.78|2307.28|0
1686780600000|2023-06-14 22:10:00|2309.04|2307.54|2308.94|2307.44|2309.31|2307.81|2308.94|2307.44|0
1686780900000|2023-06-14 22:15:00|2308.78|2307.28|2308.15|2306.65|2308.94|2307.44|2307.95|2306.45|0
1686781200000|2023-06-14 22:20:00|2308.16|2306.66|2308.05|2306.55|2308.31|2306.81|2307.89|2306.39|0
1686781500000|2023-06-14 22:25:00|2308.15|2306.65|2308.21|2306.71|2308.52|2307.02|2308.05|2306.55|0
1686781800000|2023-06-14 22:30:00|2308.15|2306.65|2308.31|2306.81|2308.42|2306.92|2307.89|2306.39|0
1686782100000|2023-06-14 22:35:00|2308.36|2306.86|2308.73|2307.23|2308.78|2307.28|2308.31|2306.81|0
1686782400000|2023-06-14 22:40:00|2308.78|2307.28|2309.04|2307.54|2309.2|2307.7|2308.68|2307.18|0
1686782700000|2023-06-14 22:45:00|2308.99|2307.49|2308.68|2307.18|2309.2|2307.7|2308.36|2306.86|0
1686783000000|2023-06-14 22:50:00|2308.73|2307.23|2308.94|2307.44|2308.94|2307.44|2308.52|2307.02|0
1686783300000|2023-06-14 22:55:00|2308.78|2307.28|2308.42|2306.92|2308.78|2307.28|2308.15|2306.65|0
1686783600000|2023-06-14 23:00:00|2308.41|2306.91|2308.05|2306.55|2308.68|2307.18|2308.05|2306.55|0
1686783900000|2023-06-14 23:05:00|2308.15|2306.65|2308.05|2306.55|2308.15|2306.65|2307.89|2306.39|0
1686784200000|2023-06-14 23:10:00|2307.95|2306.45|2307.89|2306.39|2308.15|2306.65|2307.63|2306.13|0
1686784500000|2023-06-14 23:15:00|2307.79|2306.29|2308.31|2306.81|2308.31|2306.81|2307.63|2306.13|0
1686784800000|2023-06-14 23:20:00|2308.15|2306.65|2307.68|2306.18|2308.31|2306.81|2307.68|2306.18|0
1686785100000|2023-06-14 23:25:00|2307.69|2306.19|2307.53|2306.03|2308.15|2306.65|2307.53|2306.03|0
1686785400000|2023-06-14 23:30:00|2307.52|2306.02|2307.63|2306.13|2307.79|2306.29|2307.37|2305.87|0
1686785700000|2023-06-14 23:35:00|2307.58|2306.08|2307.89|2306.39|2308.05|2306.55|2307.58|2306.08|0
1686786000000|2023-06-14 23:40:00|2307.79|2306.29|2307.37|2305.87|2307.89|2306.39|2307.27|2305.77|0
1686786300000|2023-06-14 23:45:00|2307.32|2305.82|2307.53|2306.03|2307.63|2306.13|2307.27|2305.77|0
1686786600000|2023-06-14 23:50:00|2307.52|2306.02|2307.37|2305.87|2307.89|2306.39|2307.37|2305.87|0
1686786900000|2023-06-14 23:55:00|2307.32|2305.82|2306.85|2305.35|2307.53|2306.03|2306.74|2305.24|0
1686787200000|2023-06-15 00:00:00|2307|2305.5|2307.11|2305.61|2307.58|2306.08|2306.59|2305.09|0
1686787500000|2023-06-15 00:05:00|2307.06|2305.56|2307|2305.5|2307.53|2306.03|2307|2305.5|0
1686787800000|2023-06-15 00:10:00|2307.01|2305.51|2305.3|2303.8|2307.27|2305.77|2305.3|2303.8|0
1686788100000|2023-06-15 00:15:00|2305.2|2303.7|2308.28|2306.78|2308.8|2307.3|2305.2|2303.7|0
1686788400000|2023-06-15 00:20:00|2308.03|2306.53|2307|2305.5|2308.03|2306.53|2306.74|2305.24|0
1686788700000|2023-06-15 00:25:00|2307.25|2305.75|2307.77|2306.27|2308.29|2306.79|2307.25|2305.75|0
1686789000000|2023-06-15 00:30:00|2307.52|2306.02|2308.8|2307.3|2308.8|2307.3|2307.26|2305.76|0
1686789300000|2023-06-15 00:35:00|2308.79|2307.29|2308.29|2306.79|2308.8|2307.3|2308.29|2306.79|0
1686789600000|2023-06-15 00:40:00|2308.55|2307.05|2307.77|2306.27|2308.8|2307.3|2307.77|2306.27|0
1686790200000|2023-06-15 00:50:00|2307.78|2306.28|2307.78|2306.28|2307.78|2306.28|2307.77|2306.27|0
1686790500000|2023-06-15 00:55:00|2308.29|2306.79|2308.29|2306.79|2308.3|2306.8|2307.78|2306.28|0
1686790800000|2023-06-15 01:00:00|2307.78|2306.28|2308.29|2306.79|2308.82|2307.32|2307.78|2306.28|0
1686791100000|2023-06-15 01:05:00|2307.77|2306.27|2307.77|2306.27|2307.77|2306.27|2307.25|2305.75|0
1686791400000|2023-06-15 01:10:00|2307.76|2306.26|2307.25|2305.75|2307.77|2306.27|2307.24|2305.74|0
1686791700000|2023-06-15 01:15:00|2307.24|2305.74|2306.2|2304.7|2307.25|2305.75|2305.67|2304.17|0
1686792000000|2023-06-15 01:20:00|2306.19|2304.69|2305.67|2304.17|2307.23|2305.73|2305.16|2303.66|0
1686792300000|2023-06-15 01:25:00|2305.68|2304.18|2304.64|2303.14|2305.68|2304.18|2304.64|2303.14|0
1686792600000|2023-06-15 01:30:00|2304.65|2303.15|2305.16|2303.66|2305.17|2303.67|2304.38|2302.88|0
1686792900000|2023-06-15 01:35:00|2305.17|2303.67|2305.16|2303.66|2305.17|2303.67|2304.63|2303.13|0
1686793200000|2023-06-15 01:40:00|2305.15|2303.65|2304.63|2303.13|2305.67|2304.17|2304.63|2303.13|0
1686793500000|2023-06-15 01:45:00|2304.37|2302.87|2304.11|2302.61|2304.63|2303.13|2304.1|2302.6|0
1686793800000|2023-06-15 01:50:00|2304.1|2302.6|2305.14|2303.64|2305.66|2304.16|2304.1|2302.6|0
1686794100000|2023-06-15 01:55:00|2305.15|2303.65|2305.15|2303.65|2305.15|2303.65|2305.14|2303.64|0
1686794400000|2023-06-15 02:00:00|2305.14|2303.64|2305.14|2303.64|2305.66|2304.16|2304.11|2302.61|0
1686794700000|2023-06-15 02:05:00|2305.15|2303.65|2305.14|2303.64|2305.66|2304.16|2305.14|2303.64|0
1686795000000|2023-06-15 02:10:00|2305.13|2303.63|2305.13|2303.63|2305.14|2303.64|2304.61|2303.11|0
1686795300000|2023-06-15 02:15:00|2305.14|2303.64|2305.65|2304.15|2305.66|2304.16|2305.13|2303.63|0
1686795600000|2023-06-15 02:20:00|2305.66|2304.16|2305.65|2304.15|2305.66|2304.16|2305.65|2304.15|0
1686795900000|2023-06-15 02:25:00|2305.66|2304.16|2305.15|2303.65|2305.66|2304.16|2305.14|2303.64|0
1686796200000|2023-06-15 02:30:00|2305.14|2303.64|2304.63|2303.13|2305.14|2303.64|2304.62|2303.12|0
1686796500000|2023-06-15 02:35:00|2305.14|2303.64|2305.67|2304.17|2305.67|2304.17|2305.14|2303.64|0
1686796800000|2023-06-15 02:40:00|2305.66|2304.16|2305.14|2303.64|2305.66|2304.16|2305.14|2303.64|0
1686797100000|2023-06-15 02:45:00|2305.15|2303.65|2305.66|2304.16|2305.67|2304.17|2305.14|2303.64|0
1686797400000|2023-06-15 02:50:00|2305.67|2304.17|2305.68|2304.18|2306.19|2304.69|2305.16|2303.66|0
1686797700000|2023-06-15 02:55:00|2305.67|2304.17|2305.67|2304.17|2305.68|2304.18|2305.67|2304.17|0
1686798000000|2023-06-15 03:00:00|2305.68|2304.18|2305.68|2304.18|2305.68|2304.18|2305.67|2304.17|0
1686798300000|2023-06-15 03:05:00|2305.67|2304.17|2305.69|2304.19|2306.2|2304.7|2305.67|2304.17|0
1686798600000|2023-06-15 03:10:00|2305.68|2304.18|2306.2|2304.7|2306.2|2304.7|2305.68|2304.18|0
1686798900000|2023-06-15 03:15:00|2306.21|2304.71|2305.69|2304.19|2306.21|2304.71|2305.68|2304.18|0
1686799200000|2023-06-15 03:20:00|2305.68|2304.18|2306.2|2304.7|2306.21|2304.71|2305.68|2304.18|0
1686799500000|2023-06-15 03:25:00|2306.21|2304.71|2306.2|2304.7|2306.21|2304.71|2306.2|2304.7|0
1686799800000|2023-06-15 03:30:00|2306.21|2304.71|2306.21|2304.71|2306.21|2304.71|2306.2|2304.7|0
1686800100000|2023-06-15 03:35:00|2306.72|2305.22|2306.21|2304.71|2306.73|2305.23|2306.21|2304.71|0
1686800400000|2023-06-15 03:40:00|2306.22|2304.72|2306.73|2305.23|2306.73|2305.23|2306.21|2304.71|0
1686800700000|2023-06-15 03:45:00|2306.72|2305.22|2306.73|2305.23|2306.73|2305.23|2306.72|2305.22|0
1686801000000|2023-06-15 03:50:00|2307.24|2305.74|2307.24|2305.74|2307.24|2305.74|2307.24|2305.74|0
1686801300000|2023-06-15 03:55:00|2307.23|2305.73|2307.24|2305.74|2307.25|2305.75|2307.23|2305.73|0
1686801600000|2023-06-15 04:00:00|2307.25|2305.75|2307.25|2305.75|2307.76|2306.26|2307.24|2305.74|0
1686801900000|2023-06-15 04:05:00|2307.24|2305.74|2307.76|2306.26|2307.77|2306.27|2307.24|2305.74|0
1686802200000|2023-06-15 04:10:00|2307.25|2305.75|2307.76|2306.26|2308.27|2306.77|2307.24|2305.74|0
1686802500000|2023-06-15 04:15:00|2307.77|2306.27|2308.28|2306.78|2308.28|2306.78|2307.77|2306.27|0
1686802800000|2023-06-15 04:20:00|2308.29|2306.79|2308.28|2306.78|2308.29|2306.79|2308.28|2306.78|0
1686803100000|2023-06-15 04:25:00|2308.27|2306.77|2307.76|2306.26|2308.27|2306.77|2307.25|2305.75|0
1686803400000|2023-06-15 04:30:00|2307.75|2306.25|2307.77|2306.27|2307.77|2306.27|2307.24|2305.74|0
1686803700000|2023-06-15 04:35:00|2307.76|2306.26|2307.76|2306.26|2307.77|2306.27|2307.76|2306.26|0
1686804000000|2023-06-15 04:40:00|2307.25|2305.75|2307.25|2305.75|2307.25|2305.75|2307.24|2305.74|0
1686804300000|2023-06-15 04:45:00|2307.76|2306.26|2307.25|2305.75|2307.77|2306.27|2307.25|2305.75|0
1686804900000|2023-06-15 04:55:00|2307.24|2305.74|2307.25|2305.75|2307.25|2305.75|2307.24|2305.74|0
1686805200000|2023-06-15 05:00:00|2307.24|2305.74|2306.47|2304.97|2307.25|2305.75|2306.21|2304.71|0
1686805500000|2023-06-15 05:05:00|2306.21|2304.71|2306.71|2305.21|2306.72|2305.22|2306.19|2304.69|0
1686805800000|2023-06-15 05:10:00|2306.72|2305.22|2306.21|2304.71|2306.73|2305.23|2306.2|2304.7|0
1686806100000|2023-06-15 05:15:00|2306.72|2305.22|2306.73|2305.23|2306.74|2305.24|2306.72|2305.22|0
1686806400000|2023-06-15 05:20:00|2306.74|2305.24|2306.73|2305.23|2307.25|2305.75|2306.73|2305.23|0
1686806700000|2023-06-15 05:25:00|2306.74|2305.24|2307.77|2306.27|2307.78|2306.28|2306.73|2305.23|0
1686807000000|2023-06-15 05:30:00|2307.78|2306.28|2308.29|2306.79|2308.3|2306.8|2307.77|2306.27|0
1686807300000|2023-06-15 05:35:00|2307.78|2306.28|2307.25|2305.75|2307.78|2306.28|2307.25|2305.75|0
1686807600000|2023-06-15 05:40:00|2306.74|2305.24|2307.25|2305.75|2307.26|2305.76|2306.73|2305.23|0
1686807900000|2023-06-15 05:45:00|2306.99|2305.49|2306.73|2305.23|2307.25|2305.75|2306.73|2305.23|0
1686808200000|2023-06-15 05:50:00|2306.48|2304.98|2305.65|2304.15|2306.74|2305.24|2305.64|2304.14|0
1686808500000|2023-06-15 05:55:00|2305.64|2304.14|2305.66|2304.16|2305.66|2304.16|2305.64|2304.14|0
1686808800000|2023-06-15 06:00:00|2306.17|2304.67|2303.11|2301.61|2306.17|2304.67|2302.55|2301.05|0
1686809100000|2023-06-15 06:05:00|2303.12|2301.62|2302.87|2301.37|2304.16|2302.66|2302.61|2301.11|0
1686809400000|2023-06-15 06:10:00|2303.13|2301.63|2304.1|2302.6|2304.16|2302.66|2303.13|2301.63|0
1686809700000|2023-06-15 06:15:00|2303.58|2302.08|2302.54|2301.04|2303.58|2302.08|2302.03|2300.53|0
1686810000000|2023-06-15 06:20:00|2302.55|2301.05|2303.23|2301.73|2303.23|2301.73|2302.54|2301.04|0
1686810300000|2023-06-15 06:25:00|2303.22|2301.72|2302.69|2301.19|2303.22|2301.72|2301.65|2300.15|0
1686810600000|2023-06-15 06:30:00|2302.68|2301.18|2303.32|2301.92|2304.07|2302.67|2302.17|2300.67|1
1686810900000|2023-06-15 06:35:00|2303.07|2301.67|2300.57|2299.17|2305.82|2304.42|2295.07|2293.67|1
1686811200000|2023-06-15 06:40:00|2301.07|2299.67|2301.57|2300.17|2304.2|2302.8|2300.95|2299.55|1
1686811500000|2023-06-15 06:45:00|2301.7|2300.3|2303.45|2302.05|2304.7|2303.3|2301.7|2300.3|1
1686811800000|2023-06-15 06:50:00|2303.57|2302.17|2303.57|2302.17|2303.95|2302.55|2303.57|2302.17|4
1686812100000|2023-06-15 06:55:00|2303.87|2302.37|2304.36|2302.86|2304.39|2302.89|2303.6|2302.1|0
1686812400000|2023-06-15 07:00:00|2304.37|2302.87|2302.5|2302|2308|2307.5|2301.37|2300.87|1609
1686812700000|2023-06-15 07:05:00|2302.87|2302.37|2311.75|2311.25|2312|2311.5|2302.62|2302.12|964
1686813000000|2023-06-15 07:10:00|2311.62|2311.12|2312.75|2312.25|2312.87|2312.37|2310.5|2310|1424
1686813300000|2023-06-15 07:15:00|2312.62|2312.12|2312.75|2312.25|2313.62|2313.12|2311.75|2311.25|695
1686813600000|2023-06-15 07:20:00|2312.5|2312|2311.62|2311.12|2313.62|2313.12|2311.5|2311|824
1686813900000|2023-06-15 07:25:00|2311.75|2311.25|2312.25|2311.75|2313.25|2312.75|2311.25|2310.75|525
1686814200000|2023-06-15 07:30:00|2312.5|2312|2316|2315.5|2316.37|2315.87|2312.5|2312|919
1686814500000|2023-06-15 07:35:00|2315.75|2315.25|2313.75|2313.25|2316|2315.5|2313|2312.5|527
1686814800000|2023-06-15 07:40:00|2313.87|2313.37|2313.75|2313.25|2314.37|2313.87|2312.87|2312.37|515
1686815100000|2023-06-15 07:45:00|2313.62|2313.12|2315|2314.5|2315.37|2314.87|2313.25|2312.75|356
1686815400000|2023-06-15 07:50:00|2315.12|2314.62|2316|2315.5|2317|2316.5|2315.12|2314.62|310
1686815700000|2023-06-15 07:55:00|2316.12|2315.62|2315.37|2314.87|2316.62|2316.12|2315|2314.5|217
1686816000000|2023-06-15 08:00:00|2315.25|2314.75|2316.25|2315.75|2316.25|2315.75|2314.12|2313.62|1089
1686816300000|2023-06-15 08:05:00|2316.37|2315.87|2314|2313.5|2316.5|2316|2313.5|2313|318
1686816600000|2023-06-15 08:10:00|2314.12|2313.62|2313.87|2313.37|2314.37|2313.87|2313.25|2312.75|190
1686816900000|2023-06-15 08:15:00|2313.75|2313.25|2314.37|2313.87|2315|2314.5|2313.37|2312.87|829
1686817200000|2023-06-15 08:20:00|2314.5|2314|2313.75|2313.25|2314.75|2314.25|2312.37|2311.87|233
1686817500000|2023-06-15 08:25:00|2313.62|2313.12|2313.95|2313.45|2314.62|2314.12|2313|2312.5|283
1686817800000|2023-06-15 08:30:00|2314.2|2313.7|2313.57|2313.07|2314.57|2314.07|2313.2|2312.7|290
1686818100000|2023-06-15 08:35:00|2313.7|2313.2|2312.2|2311.7|2313.95|2313.45|2312.2|2311.7|656
1686818400000|2023-06-15 08:40:00|2312.32|2311.82|2313.32|2312.82|2313.95|2313.45|2310.95|2310.45|324
1686818700000|2023-06-15 08:45:00|2313.2|2312.7|2312.32|2311.82|2313.57|2313.07|2312.07|2311.57|182
1686819000000|2023-06-15 08:50:00|2312.2|2311.7|2311.45|2310.95|2312.2|2311.7|2310.45|2309.95|170
1686819300000|2023-06-15 08:55:00|2311.57|2311.07|2311.2|2310.7|2311.57|2311.07|2310.2|2309.7|302
1686819600000|2023-06-15 09:00:00|2311.32|2310.82|2310.82|2310.32|2311.32|2310.82|2309.95|2309.45|250
1686819900000|2023-06-15 09:05:00|2310.95|2310.45|2309.57|2309.07|2311.45|2310.95|2309.2|2308.7|212
1686820200000|2023-06-15 09:10:00|2309.7|2309.2|2309.95|2309.45|2310.7|2310.2|2309.45|2308.95|231
1686820500000|2023-06-15 09:15:00|2309.82|2309.32|2310.2|2309.7|2311.2|2310.7|2309.57|2309.07|225
1686820800000|2023-06-15 09:20:00|2310.07|2309.57|2309.32|2308.82|2310.45|2309.95|2308.95|2308.45|7032
1686821100000|2023-06-15 09:25:00|2309.2|2308.7|2309.45|2308.95|2309.7|2309.2|2308.2|2307.7|198
1686821400000|2023-06-15 09:30:00|2309.32|2308.82|2310.45|2309.95|2311.45|2310.95|2309.2|2308.7|234
1686821700000|2023-06-15 09:35:00|2310.32|2309.82|2311.7|2311.2|2311.7|2311.2|2309.7|2309.2|544
1686822000000|2023-06-15 09:40:00|2311.82|2311.32|2312.07|2311.57|2312.45|2311.95|2311.2|2310.7|220
1686822300000|2023-06-15 09:45:00|2312.2|2311.7|2309.95|2309.45|2312.45|2311.95|2309.82|2309.32|132
1686822600000|2023-06-15 09:50:00|2309.82|2309.32|2308.95|2308.45|2310.45|2309.95|2308.82|2308.32|211
1686822900000|2023-06-15 09:55:00|2309.07|2308.57|2311.2|2310.7|2311.95|2311.45|2308.82|2308.32|227
1686823200000|2023-06-15 10:00:00|2310.95|2310.45|2311.2|2310.7|2311.95|2311.45|2310.2|2309.7|133
1686823500000|2023-06-15 10:05:00|2311.07|2310.57|2311.2|2310.7|2312.2|2311.7|2310.57|2310.07|194
1686823800000|2023-06-15 10:10:00|2311.07|2310.57|2311.57|2311.07|2312.7|2312.2|2311.07|2310.57|144
1686824100000|2023-06-15 10:15:00|2311.7|2311.2|2310.45|2309.95|2312.2|2311.7|2310.2|2309.7|185
1686824400000|2023-06-15 10:20:00|2310.32|2309.82|2309.95|2309.45|2311.07|2310.57|2309.7|2309.2|280
1686824700000|2023-06-15 10:25:00|2309.82|2309.32|2310.7|2310.2|2310.95|2310.45|2309.45|2308.95|116
1686825000000|2023-06-15 10:30:00|2310.82|2310.32|2308.95|2308.45|2311.2|2310.7|2308.7|2308.2|187
1686825300000|2023-06-15 10:35:00|2308.82|2308.32|2309.45|2308.95|2309.7|2309.2|2308.45|2307.95|155
1686825600000|2023-06-15 10:40:00|2309.57|2309.07|2309.7|2309.2|2309.95|2309.45|2308.7|2308.2|120
1686825900000|2023-06-15 10:45:00|2309.82|2309.32|2307.57|2307.07|2309.82|2309.32|2307.45|2306.95|131
1686826200000|2023-06-15 10:50:00|2307.45|2306.95|2308.25|2307.75|2308.25|2307.75|2306.7|2306.2|169
1686826500000|2023-06-15 10:55:00|2308.5|2308|2307.25|2306.75|2308.62|2308.12|2307.25|2306.75|229
1686826800000|2023-06-15 11:00:00|2307.37|2306.87|2309|2308.5|2309.25|2308.75|2307.12|2306.62|415
1686827100000|2023-06-15 11:05:00|2308.75|2308.25|2309.5|2309|2309.75|2309.25|2308.25|2307.75|429
1686827400000|2023-06-15 11:10:00|2309.37|2308.87|2308.5|2308|2309.37|2308.87|2307.5|2307|297
1686827700000|2023-06-15 11:15:00|2308.25|2307.75|2309.75|2309.25|2310.25|2309.75|2308.25|2307.75|246
1686828000000|2023-06-15 11:20:00|2309.62|2309.12|2309|2308.5|2310.5|2310|2309|2308.5|348
1686828300000|2023-06-15 11:25:00|2308.75|2308.25|2306.75|2306.25|2308.75|2308.25|2306.5|2306|353
1686828600000|2023-06-15 11:30:00|2306.5|2306|2308.5|2308|2309.25|2308.75|2306.5|2306|568
1686828900000|2023-06-15 11:35:00|2308.37|2307.87|2304.75|2304.25|2308.37|2307.87|2304.5|2304|372
1686829200000|2023-06-15 11:40:00|2304.94|2304.44|2305.44|2304.94|2305.69|2305.19|2304.94|2304.44|310
1686829500000|2023-06-15 11:45:00|2305.31|2304.81|2305.94|2305.44|2306.44|2305.94|2305.31|2304.81|556
1686829800000|2023-06-15 11:50:00|2306.19|2305.69|2306.69|2306.19|2306.69|2306.19|2305.69|2305.19|400
1686830100000|2023-06-15 11:55:00|2306.94|2306.44|2306.94|2306.44|2307.19|2306.69|2306.44|2305.94|236
1686830400000|2023-06-15 12:00:00|2306.81|2306.31|2306.44|2305.94|2307.44|2306.94|2306.19|2305.69|759
1686830700000|2023-06-15 12:05:00|2306.31|2305.81|2304.69|2304.19|2306.44|2305.94|2303.81|2303.31|556
1686831000000|2023-06-15 12:10:00|2304.56|2304.06|2304.44|2303.94|2304.94|2304.44|2303.69|2303.19|1059
1686831300000|2023-06-15 12:15:00|2304.31|2303.81|2301.69|2301.19|2305.81|2305.31|2301.69|2301.19|946
1686831600000|2023-06-15 12:20:00|2301.56|2301.06|2297.94|2297.44|2302.06|2301.56|2297.44|2296.94|1244
1686831900000|2023-06-15 12:25:00|2297.81|2297.31|2298.81|2298.31|2299.06|2298.56|2297.19|2296.69|904
1686832200000|2023-06-15 12:30:00|2298.44|2297.94|2294.81|2294.31|2299.06|2298.56|2294.19|2293.69|774
1686832500000|2023-06-15 12:35:00|2294.69|2294.19|2293.69|2293.19|2295.31|2294.81|2293.31|2292.81|2571
1686832800000|2023-06-15 12:40:00|2293.56|2293.06|2294.44|2293.94|2295.19|2294.69|2292.19|2291.69|2078
1686833100000|2023-06-15 12:45:00|2294.31|2293.81|2297.94|2297.44|2298.19|2297.69|2293.94|2293.44|953
1686833400000|2023-06-15 12:50:00|2297.81|2297.31|2297.69|2297.19|2297.94|2297.44|2295.19|2294.69|753
1686833700000|2023-06-15 12:55:00|2297.44|2296.94|2297.69|2297.19|2298.19|2297.69|2296.56|2296.06|936
1686834000000|2023-06-15 13:00:00|2297.56|2297.06|2298.06|2297.56|2298.44|2297.94|2296.06|2295.56|715
1686834300000|2023-06-15 13:05:00|2297.94|2297.44|2296.69|2296.19|2298.31|2297.81|2296.19|2295.69|613
1686834600000|2023-06-15 13:10:00|2296.56|2296.06|2294.81|2294.31|2296.69|2296.19|2294.69|2294.19|2826
1686834900000|2023-06-15 13:15:00|2294.69|2294.19|2299.94|2299.44|2300.19|2299.69|2294.69|2294.19|1092
1686835200000|2023-06-15 13:20:00|2299.81|2299.31|2298.94|2298.44|2299.81|2299.31|2297.69|2297.19|657
1686835500000|2023-06-15 13:25:00|2299.19|2298.69|2300.06|2299.56|2300.06|2299.56|2298.19|2297.69|8265
1686835800000|2023-06-15 13:30:00|2299.94|2299.44|2299.94|2299.44|2300.94|2300.44|2299.19|2298.69|828
1686836100000|2023-06-15 13:35:00|2299.69|2299.19|2301.44|2300.94|2302.69|2302.19|2299.19|2298.69|830
1686836400000|2023-06-15 13:40:00|2301.31|2300.81|2302.56|2302.06|2302.81|2302.31|2300.94|2300.44|679
1686836700000|2023-06-15 13:45:00|2302.69|2302.19|2302.69|2302.19|2303.44|2302.94|2300.94|2300.44|924
1686837000000|2023-06-15 13:50:00|2302.81|2302.31|2301.69|2301.19|2303.44|2302.94|2301.56|2301.06|776
1686837300000|2023-06-15 13:55:00|2301.56|2301.06|2301.81|2301.31|2302.94|2302.44|2300.94|2300.44|1576
1686837600000|2023-06-15 14:00:00|2301.69|2301.19|2300.44|2299.94|2303.06|2302.56|2300.44|2299.94|1657
1686837900000|2023-06-15 14:05:00|2300.69|2300.19|2301.69|2301.19|2304.44|2303.94|2299.94|2299.44|1690
1686838200000|2023-06-15 14:10:00|2301.73|2301.23|2302.23|2301.73|2302.48|2301.98|2301.23|2300.73|582
1686838500000|2023-06-15 14:15:00|2302.35|2301.85|2304.23|2303.73|2304.35|2303.85|2301.73|2301.23|1005
1686838800000|2023-06-15 14:20:00|2303.98|2303.48|2304.73|2304.23|2305.23|2304.73|2303.48|2302.98|2077
1686839100000|2023-06-15 14:25:00|2304.6|2304.1|2306.23|2305.73|2306.98|2306.48|2304.48|2303.98|1325
1686839400000|2023-06-15 14:30:00|2306.35|2305.85|2305.98|2305.48|2306.35|2305.85|2304.98|2304.48|1895
1686839700000|2023-06-15 14:35:00|2305.85|2305.35|2304.6|2304.1|2306.23|2305.73|2304.23|2303.73|742
1686840000000|2023-06-15 14:40:00|2304.48|2303.98|2306.48|2305.98|2306.98|2306.48|2304.23|2303.73|423
1686840300000|2023-06-15 14:45:00|2306.35|2305.85|2306.73|2306.23|2307.23|2306.73|2306.1|2305.6|537
1686840600000|2023-06-15 14:50:00|2306.6|2306.1|2306.6|2306.1|2306.6|2306.1|2304.98|2304.48|667
1686840900000|2023-06-15 14:55:00|2306.48|2305.98|2307.48|2306.98|2307.73|2307.23|2306.48|2305.98|598
1686841200000|2023-06-15 15:00:00|2307.73|2307.23|2308.6|2308.1|2308.73|2308.23|2306.73|2306.23|612
1686841500000|2023-06-15 15:05:00|2308.73|2308.23|2308.23|2307.73|2308.73|2308.23|2307.23|2306.73|605
1686841800000|2023-06-15 15:10:00|2308.35|2307.85|2307.98|2307.48|2309.23|2308.73|2307.85|2307.35|673
1686842100000|2023-06-15 15:15:00|2308.23|2307.73|2309.23|2308.73|2309.48|2308.98|2308.1|2307.6|826
1686842400000|2023-06-15 15:20:00|2309.35|2308.85|2312.23|2310.73|2313.23|2312.73|2309.23|2308.73|2526
1686842700000|2023-06-15 15:25:00|2311.71|2310.21|2313.82|2312.32|2313.83|2312.33|2311.71|2310.21|835
1686843000000|2023-06-15 15:30:00|2313.3|2311.8|2312.68|2311.28|2313.82|2312.32|2311.68|2310.28|277
1686843300000|2023-06-15 15:35:00|2312.55|2311.15|2314.93|2313.53|2314.93|2313.53|2312.55|2311.15|163
1686843600000|2023-06-15 15:40:00|2315.18|2313.78|2313.18|2311.78|2315.43|2314.03|2312.68|2311.28|132
1686843900000|2023-06-15 15:45:00|2313.05|2311.65|2311.18|2309.78|2313.55|2312.15|2310.8|2309.4|92
1686844200000|2023-06-15 15:50:00|2311.3|2309.9|2313.05|2311.65|2314.05|2312.65|2311.18|2309.78|137
1686844500000|2023-06-15 15:55:00|2313.68|2312.28|2310.6|2309.1|2314.05|2312.65|2310.55|2309.1|80
1686844800000|2023-06-15 16:00:00|2310.59|2309.09|2311.12|2309.62|2311.13|2309.63|2310.59|2309.09|0
1686845100000|2023-06-15 16:05:00|2311.11|2309.61|2311.12|2309.62|2311.12|2309.62|2310.58|2309.08|0
1686845400000|2023-06-15 16:10:00|2311.13|2309.63|2310.56|2309.06|2311.38|2309.88|2310.56|2309.06|0
1686845700000|2023-06-15 16:15:00|2310.57|2309.07|2311.11|2309.61|2311.37|2309.87|2310.56|2309.06|0
1686846000000|2023-06-15 16:20:00|2311.1|2309.6|2311.13|2309.63|2311.66|2310.16|2311.1|2309.6|0
1686846300000|2023-06-15 16:25:00|2311.14|2309.64|2311.13|2309.63|2311.66|2310.16|2310.61|2309.11|0
1686846600000|2023-06-15 16:30:00|2311.14|2309.64|2310.09|2308.59|2311.67|2310.17|2310.07|2308.57|0
1686846900000|2023-06-15 16:35:00|2310.6|2309.1|2310.62|2309.12|2310.62|2309.12|2310.07|2308.57|0
1686847200000|2023-06-15 16:40:00|2310.61|2309.11|2310.62|2309.12|2311.16|2309.66|2310.61|2309.11|0
1686847500000|2023-06-15 16:45:00|2310.61|2309.11|2310.61|2309.11|2310.61|2309.11|2310.07|2308.57|0
1686847800000|2023-06-15 16:50:00|2310.62|2309.12|2310.09|2308.59|2310.62|2309.12|2310.08|2308.58|0
1686848100000|2023-06-15 16:55:00|2310.08|2308.58|2310.61|2309.11|2310.62|2309.12|2309.56|2308.06|0
1686848400000|2023-06-15 17:00:00|2310.62|2309.12|2310.07|2308.57|2310.62|2309.12|2310.06|2308.56|0
1686848700000|2023-06-15 17:05:00|2310.08|2308.58|2308.5|2307|2310.08|2308.58|2308.49|2306.99|0
1686849000000|2023-06-15 17:10:00|2308.49|2306.99|2308.48|2306.98|2309.03|2307.53|2307.97|2306.47|0
1686849300000|2023-06-15 17:15:00|2308.47|2306.97|2308.75|2307.25|2309.01|2307.51|2307.96|2306.46|0
1686849600000|2023-06-15 17:20:00|2308.5|2307|2310.07|2308.57|2310.08|2308.58|2308.49|2306.99|0
1686849900000|2023-06-15 17:25:00|2310.08|2308.58|2311.65|2310.15|2311.65|2310.15|2310.06|2308.56|0
1686850200000|2023-06-15 17:30:00|2311.66|2310.16|2311.14|2309.64|2311.66|2310.16|2311.13|2309.63|0
1686850500000|2023-06-15 17:35:00|2311.15|2309.65|2310.62|2309.12|2311.68|2310.18|2310.09|2308.59|0
1686850800000|2023-06-15 17:40:00|2310.61|2309.11|2311.69|2310.19|2311.7|2310.2|2310.61|2309.11|0
1686851100000|2023-06-15 17:45:00|2311.7|2310.2|2312.75|2311.25|2312.75|2311.25|2311.69|2310.19|0
1686851400000|2023-06-15 17:50:00|2312.74|2311.24|2312.77|2311.27|2312.77|2311.27|2312.22|2310.72|0
1686851700000|2023-06-15 17:55:00|2312.78|2311.28|2313.03|2311.53|2313.31|2311.81|2312.77|2311.27|0
1686852000000|2023-06-15 18:00:00|2313.29|2311.79|2312.78|2311.28|2313.32|2311.82|2312.77|2311.27|0
1686852300000|2023-06-15 18:05:00|2312.79|2311.29|2311.2|2309.7|2312.79|2311.29|2310.66|2309.16|0
1686852600000|2023-06-15 18:10:00|2311.19|2309.69|2311.71|2310.21|2312.26|2310.76|2311.19|2309.69|0
1686852900000|2023-06-15 18:15:00|2311.7|2310.2|2311.71|2310.21|2311.73|2310.23|2311.19|2309.69|0
1686853200000|2023-06-15 18:20:00|2311.7|2310.2|2312.25|2310.75|2312.26|2310.76|2311.18|2309.68|0
1686853500000|2023-06-15 18:25:00|2312.26|2310.76|2312.79|2311.29|2313.32|2311.82|2312.25|2310.75|0
1686853800000|2023-06-15 18:30:00|2313.31|2311.81|2313.85|2312.35|2313.86|2312.36|2313.05|2311.55|0
1686854100000|2023-06-15 18:35:00|2313.86|2312.36|2313.88|2312.38|2314.92|2313.42|2313.36|2311.86|0
1686854400000|2023-06-15 18:40:00|2313.89|2312.39|2314.45|2312.95|2314.45|2312.95|2313.89|2312.39|0
1686854700000|2023-06-15 18:45:00|2314.44|2312.94|2314.96|2313.46|2314.97|2313.47|2313.91|2312.41|0
1686855000000|2023-06-15 18:50:00|2314.71|2313.21|2316.04|2314.54|2316.29|2314.79|2314.44|2312.94|0
1686855300000|2023-06-15 18:55:00|2316.05|2314.55|2317.14|2315.64|2317.68|2316.18|2316.04|2314.54|0
1686855600000|2023-06-15 19:00:00|2317.15|2315.65|2316.14|2314.64|2317.68|2316.18|2315.62|2314.12|0
1686855900000|2023-06-15 19:05:00|2316.15|2314.65|2315.89|2314.39|2316.66|2315.16|2315.06|2313.56|0
1686856200000|2023-06-15 19:10:00|2315.63|2314.13|2316.19|2314.69|2316.19|2314.69|2315.1|2313.6|0
1686856500000|2023-06-15 19:15:00|2316.71|2315.21|2316.12|2314.62|2316.73|2315.23|2315.6|2314.1|0
1686856800000|2023-06-15 19:20:00|2316.13|2314.63|2315.59|2314.09|2316.14|2314.64|2315.58|2314.08|0
1686857100000|2023-06-15 19:25:00|2315.58|2314.08|2315.6|2314.1|2315.61|2314.11|2315.05|2313.55|0
1686857400000|2023-06-15 19:30:00|2315.59|2314.09|2315.59|2314.09|2316.12|2314.62|2315.59|2314.09|0
1686857700000|2023-06-15 19:35:00|2315.85|2314.35|2314.52|2313.02|2315.85|2314.35|2314.5|2313|0
1686858000000|2023-06-15 19:40:00|2314.53|2313.03|2315.04|2313.54|2315.57|2314.07|2314.52|2313.02|0
1686858300000|2023-06-15 19:45:00|2315.03|2313.53|2315.6|2314.1|2315.6|2314.1|2315.02|2313.52|0
1686858600000|2023-06-15 19:50:00|2315.63|2314.13|2314.54|2313.04|2316.16|2314.66|2314.54|2313.04|0
1686858900000|2023-06-15 19:55:00|2314.53|2313.03|2316|2314.5|2316|2314.5|2312.87|2311.37|0
1686859200000|2023-06-15 20:00:00|2316.1|2314.6|2313.89|2312.39|2316.1|2314.6|2313.89|2312.39|0
1686859500000|2023-06-15 20:05:00|2313.79|2312.29|2313.42|2311.92|2314.1|2312.6|2312.84|2311.34|0
1686859800000|2023-06-15 20:10:00|2313.47|2311.97|2312.87|2311.37|2313.75|2312.25|2312.32|2310.82|0
1686860100000|2023-06-15 20:15:00|2312.98|2311.48|2314.03|2312.53|2314.03|2312.53|2312.45|2310.95|0
1686860400000|2023-06-15 20:20:00|2313.87|2312.37|2313.76|2312.26|2314.29|2312.79|2313.76|2312.26|0
1686860700000|2023-06-15 20:25:00|2313.75|2312.25|2314.14|2312.64|2314.14|2312.64|2313.65|2312.15|0
1686861000000|2023-06-15 20:30:00|2314.04|2312.54|2313.42|2311.92|2314.04|2312.54|2313.26|2311.76|0
1686861300000|2023-06-15 20:35:00|2313.41|2311.91|2313.42|2311.92|2313.52|2312.02|2313.15|2311.65|0
1686861600000|2023-06-15 20:40:00|2313.41|2311.91|2313.42|2311.92|2313.68|2312.18|2313.26|2311.76|0
1686861900000|2023-06-15 20:45:00|2313.41|2311.91|2313.26|2311.76|2313.52|2312.02|2313|2311.5|0
1686862200000|2023-06-15 20:50:00|2313.42|2311.92|2313.68|2312.18|2313.89|2312.39|2313.42|2311.92|0
1686862500000|2023-06-15 20:55:00|2313.58|2312.08|2313.36|2311.86|2313.84|2312.34|2313.05|2311.55|0
1686862800000|2023-06-15 21:00:00|2313.37|2311.87|2313.94|2312.44|2314.05|2312.55|2313.36|2311.86|0
1686863100000|2023-06-15 21:05:00|2313.84|2312.34|2313.84|2312.34|2313.94|2312.44|2313.73|2312.23|0
1686863400000|2023-06-15 21:10:00|2313.78|2312.28|2313.94|2312.44|2313.94|2312.44|2313.73|2312.23|0
1686863700000|2023-06-15 21:15:00|2314.05|2312.55|2313.94|2312.44|2314.05|2312.55|2313.94|2312.44|0
1686864300000|2023-06-15 21:25:00|2313.89|2312.39|2314.42|2312.92|2314.42|2312.92|2313.89|2312.39|0
1686864600000|2023-06-15 21:30:00|2314.36|2312.86|2314.31|2312.81|2314.47|2312.97|2314.15|2312.65|0
1686864900000|2023-06-15 21:35:00|2314.32|2312.82|2314.47|2312.97|2315|2313.5|2314.32|2312.82|0
1686865200000|2023-06-15 21:40:00|2314.63|2313.13|2314.47|2312.97|2314.73|2313.23|2314.47|2312.97|0
1686865500000|2023-06-15 21:45:00|2314.42|2312.92|2314.47|2312.97|2314.52|2313.02|2314.42|2312.92|0
1686865800000|2023-06-15 21:50:00|2314.36|2312.86|2314.31|2312.81|2314.47|2312.97|2314.26|2312.76|0
1686866100000|2023-06-15 21:55:00|2314.47|2312.97|2314.42|2312.92|2314.63|2313.13|2314.26|2312.76|0
1686866400000|2023-06-15 22:00:00|2314.4|2312.9|2312.89|2311.39|2314.4|2312.9|2312.73|2311.23|0
1686866700000|2023-06-15 22:05:00|2312.94|2311.44|2313.05|2311.55|2313.26|2311.76|2312.89|2311.39|0
1686867000000|2023-06-15 22:10:00|2313|2311.5|2313.21|2311.71|2313.89|2312.39|2313|2311.5|0
1686867300000|2023-06-15 22:15:00|2313.15|2311.65|2313.26|2311.76|2314.42|2312.92|2313.05|2311.55|0
1686867600000|2023-06-15 22:20:00|2313.21|2311.71|2312.89|2311.39|2313.52|2312.02|2312.89|2311.39|0
1686867900000|2023-06-15 22:25:00|2313|2311.5|2313.47|2311.97|2313.52|2312.02|2312.89|2311.39|0
1686868200000|2023-06-15 22:30:00|2313.52|2312.02|2312.73|2311.23|2313.68|2312.18|2312.63|2311.13|0
1686868500000|2023-06-15 22:35:00|2312.63|2311.13|2312.47|2310.97|2312.73|2311.23|2312.36|2310.86|0
1686868800000|2023-06-15 22:40:00|2312.57|2311.07|2312.47|2310.97|2312.73|2311.23|2312.21|2310.71|0
1686869100000|2023-06-15 22:45:00|2312.42|2310.92|2312.1|2310.6|2312.73|2311.23|2312|2310.5|0
1686869400000|2023-06-15 22:50:00|2312.05|2310.55|2312.1|2310.6|2312.21|2310.71|2312|2310.5|0
1686869700000|2023-06-15 22:55:00|2312|2310.5|2312.21|2310.71|2312.21|2310.71|2312|2310.5|0
1686870000000|2023-06-15 23:00:00|2312.36|2310.86|2312.89|2311.39|2312.89|2311.39|2312.21|2310.71|0
1686870300000|2023-06-15 23:05:00|2312.73|2311.23|2312.84|2311.34|2313|2311.5|2312.73|2311.23|0
1686870600000|2023-06-15 23:10:00|2312.73|2311.23|2312.94|2311.44|2313|2311.5|2312.73|2311.23|0
1686870900000|2023-06-15 23:15:00|2312.95|2311.45|2312.89|2311.39|2313|2311.5|2312.73|2311.23|0
1686871200000|2023-06-15 23:20:00|2312.84|2311.34|2313|2311.5|2313|2311.5|2312.73|2311.23|0
1686871500000|2023-06-15 23:25:00|2312.99|2311.49|2313.23|2311.73|2313.55|2312.05|2312.89|2311.39|0
1686871800000|2023-06-15 23:30:00|2313.18|2311.68|2313.02|2311.52|2313.28|2311.78|2312.91|2311.41|0
1686872100000|2023-06-15 23:35:00|2312.97|2311.47|2312.91|2311.41|2313.12|2311.62|2312.39|2310.89|0
1686872400000|2023-06-15 23:40:00|2312.92|2311.42|2313.45|2311.95|2313.56|2312.06|2312.92|2311.42|0
1686872700000|2023-06-15 23:45:00|2313.29|2311.79|2312.92|2311.42|2313.29|2311.79|2312.77|2311.27|0
1686873000000|2023-06-15 23:50:00|2312.93|2311.43|2313.03|2311.53|2313.19|2311.69|2312.92|2311.42|0
1686873300000|2023-06-15 23:55:00|2312.98|2311.48|2312.92|2311.42|2313.29|2311.79|2312.77|2311.27|0
1686873600000|2023-06-16 00:00:00|2312.77|2311.27|2313.74|2312.24|2313.74|2312.24|2312.66|2311.16|0
1686873900000|2023-06-16 00:05:00|2313.8|2312.3|2313.16|2311.66|2314.06|2312.56|2313.06|2311.56|0
1686874200000|2023-06-16 00:10:00|2313.17|2311.67|2313.16|2311.66|2314.1|2312.6|2312.9|2311.4|0
1686874500000|2023-06-16 00:15:00|2313.17|2311.67|2311.83|2310.33|2313.43|2311.93|2311.83|2310.33|0
1686874800000|2023-06-16 00:20:00|2311.87|2310.37|2311.65|2310.15|2312.01|2310.51|2311.55|2310.05|0
1686875100000|2023-06-16 00:25:00|2311.55|2310.05|2312.07|2310.57|2312.07|2310.57|2311.55|2310.05|0
1686875400000|2023-06-16 00:30:00|2312.06|2310.56|2311.54|2310.04|2312.06|2310.56|2311.54|2310.04|0
1686875700000|2023-06-16 00:35:00|2311.55|2310.05|2312.06|2310.56|2312.06|2310.56|2311.54|2310.04|0
1686876000000|2023-06-16 00:40:00|2312.07|2310.57|2311.55|2310.05|2312.07|2310.57|2311.55|2310.05|0
1686876300000|2023-06-16 00:45:00|2311.04|2309.54|2311.55|2310.05|2311.55|2310.05|2311.03|2309.53|0
1686876600000|2023-06-16 00:50:00|2311.04|2309.54|2311.03|2309.53|2311.04|2309.54|2310.52|2309.02|0
1686876900000|2023-06-16 00:55:00|2311.04|2309.54|2311.55|2310.05|2311.55|2310.05|2311.03|2309.53|0
1686877200000|2023-06-16 01:00:00|2311.56|2310.06|2312.59|2311.09|2312.59|2311.09|2311.55|2310.05|0
1686877500000|2023-06-16 01:05:00|2312.08|2310.58|2311.55|2310.05|2312.08|2310.58|2311.55|2310.05|0
1686877800000|2023-06-16 01:10:00|2311.04|2309.54|2311.05|2309.55|2311.56|2310.06|2311.04|2309.54|0
1686878100000|2023-06-16 01:15:00|2311.56|2310.06|2310.53|2309.03|2311.56|2310.06|2310.53|2309.03|0
1686878400000|2023-06-16 01:20:00|2311.04|2309.54|2310.53|2309.03|2311.04|2309.54|2310.52|2309.02|0
1686878700000|2023-06-16 01:25:00|2310.52|2309.02|2310.52|2309.02|2310.78|2309.28|2310.52|2309.02|0
1686879000000|2023-06-16 01:30:00|2310.51|2309.01|2310|2308.5|2310.52|2309.02|2309.99|2308.49|0
1686879300000|2023-06-16 01:35:00|2309.99|2308.49|2310|2308.5|2310.26|2308.76|2309.99|2308.49|0
1686879600000|2023-06-16 01:40:00|2309.99|2308.49|2310.52|2309.02|2310.52|2309.02|2309.48|2307.98|0
1686879900000|2023-06-16 01:45:00|2311.04|2309.54|2310.53|2309.03|2311.04|2309.54|2310.52|2309.02|0
1686880200000|2023-06-16 01:50:00|2310.52|2309.02|2310.52|2309.02|2310.53|2309.03|2310.52|2309.02|0
1686880500000|2023-06-16 01:55:00|2310|2308.5|2310|2308.5|2310|2308.5|2310|2308.5|0
1686880800000|2023-06-16 02:00:00|2310.26|2308.76|2309.48|2307.98|2310.52|2309.02|2309.48|2307.98|0
1686881100000|2023-06-16 02:05:00|2309.74|2308.24|2309.48|2307.98|2309.74|2308.24|2309.48|2307.98|0
1686881700000|2023-06-16 02:15:00|2309.99|2308.49|2310|2308.5|2310|2308.5|2309.48|2307.98|0
1686882000000|2023-06-16 02:20:00|2309.99|2308.49|2310.51|2309.01|2310.51|2309.01|2309.47|2307.97|0
1686882300000|2023-06-16 02:25:00|2310.52|2309.02|2310|2308.5|2310.52|2309.02|2310|2308.5|0
1686882600000|2023-06-16 02:30:00|2310.51|2309.01|2310.51|2309.01|2310.51|2309.01|2309.99|2308.49|0
1686882900000|2023-06-16 02:35:00|2310.52|2309.02|2310|2308.5|2310.52|2309.02|2310|2308.5|0
1686883200000|2023-06-16 02:40:00|2309.99|2308.49|2310|2308.5|2310|2308.5|2309.99|2308.49|0
1686883500000|2023-06-16 02:45:00|2310.51|2309.01|2310.26|2308.76|2311.03|2309.53|2309.99|2308.49|0
1686883800000|2023-06-16 02:50:00|2310.52|2309.02|2310.52|2309.02|2311.04|2309.54|2310.26|2308.76|0
1686884100000|2023-06-16 02:55:00|2310.53|2309.03|2310|2308.5|2311.04|2309.54|2310|2308.5|0
1686884400000|2023-06-16 03:00:00|2310.01|2308.51|2310.53|2309.03|2311.04|2309.54|2310|2308.5|0
1686884700000|2023-06-16 03:05:00|2310.78|2309.28|2310.52|2309.02|2311.04|2309.54|2310.52|2309.02|0
1686885000000|2023-06-16 03:10:00|2310.51|2309.01|2310|2308.5|2310.52|2309.02|2310|2308.5|0
1686885300000|2023-06-16 03:15:00|2309.99|2308.49|2309.99|2308.49|2310|2308.5|2309.99|2308.49|0
1686885600000|2023-06-16 03:20:00|2310|2308.5|2310.51|2309.01|2310.51|2309.01|2309.99|2308.49|0
1686885900000|2023-06-16 03:25:00|2310.52|2309.02|2311.03|2309.53|2311.03|2309.53|2310.52|2309.02|0
1686886200000|2023-06-16 03:30:00|2311.04|2309.54|2311.57|2310.07|2311.57|2310.07|2311.04|2309.54|0
1686886500000|2023-06-16 03:35:00|2311.06|2309.56|2311.56|2310.06|2311.57|2310.07|2310.53|2309.03|0
1686886800000|2023-06-16 03:40:00|2311.57|2310.07|2311.57|2310.07|2312.09|2310.59|2311.57|2310.07|0
1686887100000|2023-06-16 03:45:00|2311.83|2310.33|2311.4|2309.9|2312.08|2310.58|2310.89|2309.39|0
1686887400000|2023-06-16 03:50:00|2311.39|2309.89|2311.92|2310.42|2311.92|2310.42|2311.39|2309.89|0
1686887700000|2023-06-16 03:55:00|2311.93|2310.43|2312.44|2310.94|2312.44|2310.94|2311.92|2310.42|0
1686888000000|2023-06-16 04:00:00|2312.43|2310.93|2312.43|2310.93|2312.44|2310.94|2312.43|2310.93|0
1686888300000|2023-06-16 04:05:00|2311.92|2310.42|2312.44|2310.94|2312.44|2310.94|2311.92|2310.42|0
1686888600000|2023-06-16 04:10:00|2312.45|2310.95|2312.96|2311.46|2313.48|2311.98|2312.45|2310.95|0
1686888900000|2023-06-16 04:15:00|2313.22|2311.72|2315.19|2313.69|2315.19|2313.69|2313.22|2311.72|0
1686889200000|2023-06-16 04:20:00|2315.18|2313.68|2315.19|2313.69|2315.19|2313.69|2315.18|2313.68|0
1686889800000|2023-06-16 04:30:00|2314.68|2313.18|2314.16|2312.66|2314.68|2313.18|2314.16|2312.66|0
1686890100000|2023-06-16 04:35:00|2314.42|2312.92|2314.42|2312.92|2314.42|2312.92|2314.16|2312.66|0
1686890400000|2023-06-16 04:40:00|2314.41|2312.91|2314.17|2312.67|2314.67|2313.17|2314.16|2312.66|0
1686890700000|2023-06-16 04:45:00|2314.16|2312.66|2314.15|2312.65|2314.42|2312.92|2314.15|2312.65|0
1686891000000|2023-06-16 04:50:00|2313.64|2312.14|2313.64|2312.14|2313.64|2312.14|2313.64|2312.14|0
1686891300000|2023-06-16 04:55:00|2313.63|2312.13|2313.13|2311.63|2313.64|2312.14|2313.13|2311.63|0
1686891600000|2023-06-16 05:00:00|2313.12|2311.62|2312.6|2311.1|2313.64|2312.14|2312.6|2311.1|0
1686891900000|2023-06-16 05:05:00|2312.61|2311.11|2313.12|2311.62|2313.64|2312.14|2312.61|2311.11|0
1686892200000|2023-06-16 05:10:00|2313.38|2311.88|2313.64|2312.14|2314.15|2312.65|2313.38|2311.88|0
1686892500000|2023-06-16 05:15:00|2313.63|2312.13|2313.64|2312.14|2314.16|2312.66|2313.63|2312.13|0
1686892800000|2023-06-16 05:20:00|2313.65|2312.15|2314.17|2312.67|2314.68|2313.18|2313.65|2312.15|0
1686893100000|2023-06-16 05:25:00|2314.43|2312.93|2314.17|2312.67|2314.69|2313.19|2314.17|2312.67|0
1686893400000|2023-06-16 05:30:00|2314.16|2312.66|2314.75|2313.25|2314.75|2313.25|2314.16|2312.66|0
1686893700000|2023-06-16 05:35:00|2315.26|2313.76|2315.26|2313.76|2315.26|2313.76|2315.25|2313.75|0
1686894000000|2023-06-16 05:40:00|2315.78|2314.28|2315.65|2314.15|2315.78|2314.28|2315.26|2313.76|0
1686894300000|2023-06-16 05:45:00|2315.59|2314.09|2315.62|2314.12|2315.62|2314.12|2315.58|2314.08|0
1686894600000|2023-06-16 05:50:00|2315.61|2314.11|2315.61|2314.11|2316.13|2314.63|2315.61|2314.11|0
1686894900000|2023-06-16 05:55:00|2315.1|2313.6|2315.63|2314.13|2315.63|2314.13|2314.07|2312.57|0
1686895200000|2023-06-16 06:00:00|2315.62|2314.12|2313.54|2312.04|2315.62|2314.12|2313.03|2311.53|0
1686895500000|2023-06-16 06:05:00|2313.55|2312.05|2314.59|2313.09|2314.6|2313.1|2313.55|2312.05|0
1686895800000|2023-06-16 06:10:00|2314.08|2312.58|2315.63|2314.13|2315.63|2314.13|2314.07|2312.57|0
1686896100000|2023-06-16 06:15:00|2315.62|2314.12|2318.24|2316.74|2318.24|2316.74|2315.11|2313.61|0
1686896400000|2023-06-16 06:20:00|2318.25|2316.75|2319.29|2317.79|2319.3|2317.8|2318.24|2316.74|0
1686896700000|2023-06-16 06:25:00|2318.78|2317.28|2318.26|2316.76|2318.79|2317.29|2318.26|2316.76|0
1686897000000|2023-06-16 06:30:00|2318.25|2316.75|2320.8|2319.4|2320.93|2319.53|2317.68|2316.24|71
1686897300000|2023-06-16 06:35:00|2320.93|2319.53|2321.05|2319.65|2321.68|2320.28|2320.8|2319.4|61
1686897600000|2023-06-16 06:40:00|2321.18|2319.78|2321.43|2320.03|2321.68|2320.28|2320.8|2319.4|28
1686897900000|2023-06-16 06:45:00|2321.55|2320.15|2322.3|2320.9|2323.3|2321.9|2321.3|2319.9|72
1686898200000|2023-06-16 06:50:00|2322.18|2320.78|2322.3|2320.9|2322.68|2321.28|2322.18|2320.78|22
1686898500000|2023-06-16 06:55:00|2322.35|2320.85|2321.64|2320.14|2322.35|2320.85|2320.8|2319.3|0
1686898800000|2023-06-16 07:00:00|2321.13|2319.63|2318.48|2317.98|2321.6|2321.1|2313.98|2313.48|3963
1686899100000|2023-06-16 07:05:00|2318.35|2317.85|2313.73|2313.23|2318.48|2317.98|2313.73|2313.23|1946
1686899400000|2023-06-16 07:10:00|2313.98|2313.48|2310.98|2310.48|2314.6|2314.1|2310.23|2309.73|1523
1686899700000|2023-06-16 07:15:00|2311.23|2310.73|2313.35|2312.85|2315.23|2314.73|2311.23|2310.73|1261
1686900000000|2023-06-16 07:20:00|2313.48|2312.98|2314.73|2314.23|2316.98|2316.48|2313.23|2312.73|1093
1686900300000|2023-06-16 07:25:00|2314.6|2314.1|2316.48|2315.98|2316.73|2316.23|2314.23|2313.73|759
1686900600000|2023-06-16 07:30:00|2316.85|2316.35|2314.73|2314.23|2316.85|2316.35|2314.23|2313.73|1102
1686900900000|2023-06-16 07:35:00|2314.6|2314.1|2314.73|2314.23|2315.6|2315.1|2313.48|2312.98|936
1686901200000|2023-06-16 07:40:00|2314.48|2313.98|2316.23|2315.73|2316.48|2315.98|2314.48|2313.98|583
1686901500000|2023-06-16 07:45:00|2316.1|2315.6|2316.23|2315.73|2316.73|2316.23|2314.48|2313.98|633
1686901800000|2023-06-16 07:50:00|2316.48|2315.98|2316.1|2315.6|2318.23|2317.73|2315.98|2315.48|800
1686902100000|2023-06-16 07:55:00|2316.23|2315.73|2318.73|2318.23|2318.73|2318.23|2315.98|2315.48|647
1686902400000|2023-06-16 08:00:00|2318.48|2317.98|2318.23|2317.73|2319.73|2319.23|2318.23|2317.73|851
1686902700000|2023-06-16 08:05:00|2317.98|2317.48|2317.48|2316.98|2318.98|2318.48|2317.23|2316.73|585
1686903000000|2023-06-16 08:10:00|2317.73|2317.23|2319.23|2318.73|2320.35|2319.85|2317.73|2317.23|548
1686903300000|2023-06-16 08:15:00|2319.35|2318.85|2319.98|2319.48|2320.48|2319.98|2318.98|2318.48|506
1686903600000|2023-06-16 08:20:00|2320.23|2319.73|2319.48|2318.98|2320.23|2319.73|2318.73|2318.23|538
1686903900000|2023-06-16 08:25:00|2319.23|2318.73|2319.73|2319.23|2320.23|2319.73|2318.98|2318.48|636
1686904200000|2023-06-16 08:30:00|2319.48|2318.98|2321.23|2320.73|2321.73|2321.23|2319.48|2318.98|927
1686904500000|2023-06-16 08:35:00|2321.35|2320.85|2322.23|2321.73|2322.23|2321.73|2320.73|2320.23|517
1686904800000|2023-06-16 08:40:00|2322.1|2321.6|2323.98|2323.48|2324.23|2323.73|2321.73|2321.23|738
1686905100000|2023-06-16 08:45:00|2324.23|2323.73|2324.23|2323.73|2324.73|2324.23|2323.48|2322.98|872
1686905400000|2023-06-16 08:50:00|2324.35|2323.85|2323.73|2323.23|2324.73|2324.23|2323.48|2322.98|2004
1686905700000|2023-06-16 08:55:00|2323.85|2323.35|2324.23|2323.73|2324.48|2323.98|2323.48|2322.98|1373
1686906000000|2023-06-16 09:00:00|2324.48|2323.98|2324.73|2324.23|2324.73|2324.23|2323.1|2322.6|1039
1686906300000|2023-06-16 09:05:00|2324.98|2324.48|2324.23|2323.73|2325.98|2325.48|2323.48|2322.98|1235
1686906600000|2023-06-16 09:10:00|2323.98|2323.48|2321.98|2321.48|2324.98|2324.48|2321.98|2321.48|1000
1686906900000|2023-06-16 09:15:00|2322.1|2321.6|2320.98|2320.48|2322.35|2321.85|2319.73|2319.23|694
1686907200000|2023-06-16 09:20:00|2320.73|2320.23|2321.6|2321.1|2321.85|2321.35|2319.48|2318.98|479
1686907500000|2023-06-16 09:25:00|2321.48|2320.98|2321.73|2321.23|2322.23|2321.73|2320.98|2320.48|276
1686907800000|2023-06-16 09:30:00|2321.48|2320.98|2322.35|2321.85|2322.48|2321.98|2320.98|2320.48|542
1686908100000|2023-06-16 09:35:00|2322.23|2321.73|2322.98|2322.48|2323.48|2322.98|2321.73|2321.23|551
1686908400000|2023-06-16 09:40:00|2323.23|2322.73|2323.48|2322.98|2323.98|2323.48|2322.73|2322.23|567
1686908700000|2023-06-16 09:45:00|2323.35|2322.85|2322.73|2322.23|2323.35|2322.85|2321.98|2321.48|259
1686909000000|2023-06-16 09:50:00|2322.85|2322.35|2322.23|2321.73|2323.73|2323.23|2320.98|2320.48|682
1686909300000|2023-06-16 09:55:00|2321.98|2321.48|2322.1|2321.6|2322.23|2321.73|2321.23|2320.73|470
1686909600000|2023-06-16 10:00:00|2321.98|2321.48|2320.23|2319.73|2322.23|2321.73|2320.1|2319.6|484
1686909900000|2023-06-16 10:05:00|2320.48|2319.98|2321.48|2320.98|2322.23|2321.73|2320.23|2319.73|453
1686910200000|2023-06-16 10:10:00|2321.23|2320.73|2319.23|2318.73|2321.73|2321.23|2319.23|2318.73|467
1686910500000|2023-06-16 10:15:00|2319.1|2318.6|2319.48|2318.98|2319.73|2319.23|2318.23|2317.73|481
1686910800000|2023-06-16 10:20:00|2319.23|2318.73|2320.48|2319.98|2320.98|2320.48|2318.73|2318.23|435
1686911100000|2023-06-16 10:25:00|2320.23|2319.73|2319.1|2318.6|2320.23|2319.73|2318.98|2318.48|290
1686911400000|2023-06-16 10:30:00|2318.98|2318.48|2320.23|2319.73|2320.48|2319.98|2318.48|2317.98|238
1686911700000|2023-06-16 10:35:00|2320.1|2319.6|2320.73|2320.23|2321.23|2320.73|2319.98|2319.48|377
1686912000000|2023-06-16 10:40:00|2320.98|2320.48|2321.48|2320.98|2322.48|2321.98|2320.73|2320.23|323
1686912300000|2023-06-16 10:45:00|2321.35|2320.85|2322.23|2321.73|2322.23|2321.73|2321.23|2320.73|205
1686912600000|2023-06-16 10:50:00|2321.98|2321.48|2320.73|2320.23|2321.98|2321.48|2320.48|2319.98|255
1686912900000|2023-06-16 10:55:00|2320.85|2320.35|2321.85|2321.35|2321.98|2321.48|2320.23|2319.73|207
1686913200000|2023-06-16 11:00:00|2321.48|2320.98|2322.35|2321.85|2322.35|2321.85|2320.73|2320.23|360
1686913500000|2023-06-16 11:05:00|2322.48|2321.98|2320.48|2319.98|2322.73|2322.23|2320.48|2319.98|345
1686913800000|2023-06-16 11:10:00|2320.6|2320.1|2321.23|2320.73|2321.23|2320.73|2320.23|2319.73|280
1686914100000|2023-06-16 11:15:00|2320.98|2320.48|2320.98|2320.48|2322.23|2321.73|2320.73|2320.23|247
1686914400000|2023-06-16 11:20:00|2321.23|2320.73|2321.98|2321.48|2321.98|2321.48|2320.23|2319.73|452
1686914700000|2023-06-16 11:25:00|2321.73|2321.23|2322.23|2321.73|2322.48|2321.98|2321.23|2320.73|398
1686915000000|2023-06-16 11:30:00|2321.98|2321.48|2322.98|2322.48|2322.98|2322.48|2321.35|2320.85|321
1686915300000|2023-06-16 11:35:00|2322.73|2322.23|2322.48|2321.98|2323.48|2322.98|2322.48|2321.98|412
1686915600000|2023-06-16 11:40:00|2322.23|2321.73|2322.23|2321.73|2322.98|2322.48|2322.23|2321.73|186
1686915900000|2023-06-16 11:45:00|2322.48|2321.98|2321.23|2320.73|2322.48|2321.98|2321.23|2320.73|332
1686916200000|2023-06-16 11:50:00|2320.98|2320.48|2320.35|2319.85|2321.6|2321.1|2320.35|2319.85|746
1686916500000|2023-06-16 11:55:00|2320.48|2319.98|2319.98|2319.48|2320.98|2320.48|2319.98|2319.48|162
1686916800000|2023-06-16 12:00:00|2319.85|2319.35|2319.48|2318.98|2319.98|2319.48|2318.98|2318.48|427
1686917100000|2023-06-16 12:05:00|2319.23|2318.73|2318.23|2317.73|2319.23|2318.73|2318.23|2317.73|366
1686917400000|2023-06-16 12:10:00|2318.48|2317.98|2319.23|2318.73|2319.73|2319.23|2318.48|2317.98|308
1686917700000|2023-06-16 12:15:00|2318.98|2318.48|2319.35|2318.85|2319.73|2319.23|2318.98|2318.48|369
1686918000000|2023-06-16 12:20:00|2319.48|2318.98|2320.48|2319.98|2320.48|2319.98|2318.98|2318.48|342
1686918300000|2023-06-16 12:25:00|2320.35|2319.85|2320.98|2320.48|2320.98|2320.48|2320.23|2319.73|326
1686918600000|2023-06-16 12:30:00|2320.73|2320.23|2322.23|2321.73|2322.23|2321.73|2320.73|2320.23|640
1686918900000|2023-06-16 12:35:00|2322.48|2321.98|2322.48|2321.98|2322.98|2322.48|2322.23|2321.73|359
1686919200000|2023-06-16 12:40:00|2322.23|2321.73|2322.98|2322.48|2323.23|2322.73|2321.98|2321.48|444
1686919500000|2023-06-16 12:45:00|2322.85|2322.35|2323.73|2323.23|2323.98|2323.48|2322.85|2322.35|439
1686919800000|2023-06-16 12:50:00|2323.98|2323.48|2324.48|2323.98|2324.48|2323.98|2323.35|2322.85|533
1686920100000|2023-06-16 12:55:00|2324.23|2323.73|2324.48|2323.98|2325.23|2324.73|2323.98|2323.48|492
1686920400000|2023-06-16 13:00:00|2324.35|2323.85|2323.48|2322.98|2324.35|2323.85|2322.98|2322.48|440
1686920700000|2023-06-16 13:05:00|2323.35|2322.85|2321.73|2321.23|2323.73|2323.23|2321.48|2320.98|729
1686921000000|2023-06-16 13:10:00|2321.48|2320.98|2324.23|2323.73|2324.48|2323.98|2321.23|2320.73|766
1686921300000|2023-06-16 13:15:00|2323.98|2323.48|2323.48|2322.98|2324.23|2323.73|2323.23|2322.73|522
1686921600000|2023-06-16 13:20:00|2323.73|2323.23|2324.73|2324.23|2324.73|2324.23|2323.23|2322.73|478
1686921900000|2023-06-16 13:25:00|2324.98|2324.48|2323.73|2323.23|2324.98|2324.48|2323.23|2322.73|862
1686922200000|2023-06-16 13:30:00|2323.48|2322.98|2321.98|2321.48|2324.35|2323.85|2321.23|2320.73|1479
1686922500000|2023-06-16 13:35:00|2321.73|2321.23|2321.73|2321.23|2322.23|2321.73|2320.48|2319.98|1280
1686922800000|2023-06-16 13:40:00|2321.98|2321.48|2320.73|2320.23|2321.98|2321.48|2320.23|2319.73|1008
1686923100000|2023-06-16 13:45:00|2320.48|2319.98|2320.98|2320.48|2321.23|2320.73|2317.98|2317.48|1222
1686923400000|2023-06-16 13:50:00|2321.23|2320.73|2319.98|2319.48|2322.1|2321.6|2319.73|2319.23|841
1686923700000|2023-06-16 13:55:00|2320.23|2319.73|2318.85|2318.35|2320.73|2320.23|2317.73|2317.23|904
1686924000000|2023-06-16 14:00:00|2318.98|2318.48|2319.37|2318.87|2320.1|2319.6|2318.23|2317.73|916
1686924300000|2023-06-16 14:05:00|2319.62|2319.12|2321.62|2321.12|2321.87|2321.37|2319.37|2318.87|719
1686924600000|2023-06-16 14:10:00|2321.96|2321.46|2322.21|2321.71|2323.96|2323.46|2321.83|2321.33|964
1686924900000|2023-06-16 14:15:00|2322.08|2321.58|2321.08|2320.58|2323.21|2322.71|2320.96|2320.46|872
1686925200000|2023-06-16 14:20:00|2320.96|2320.46|2320.71|2320.21|2321.96|2321.46|2319.96|2319.46|970
1686925500000|2023-06-16 14:25:00|2320.96|2320.46|2322.21|2321.71|2322.46|2321.96|2320.46|2319.96|899
1686925800000|2023-06-16 14:30:00|2322.08|2321.58|2323.71|2323.21|2323.96|2323.46|2321.96|2321.46|1070
1686926100000|2023-06-16 14:35:00|2323.46|2322.96|2323.46|2322.96|2323.71|2323.21|2321.96|2321.46|680
1686926400000|2023-06-16 14:40:00|2323.21|2322.71|2322.71|2322.21|2323.21|2322.71|2321.46|2320.96|781
1686926700000|2023-06-16 14:45:00|2322.96|2322.46|2322.46|2321.96|2323.21|2322.71|2320.83|2320.33|835
1686927000000|2023-06-16 14:50:00|2322.33|2321.83|2322.71|2322.21|2323.21|2322.71|2322.08|2321.58|561
1686927300000|2023-06-16 14:55:00|2322.58|2322.08|2322.33|2321.83|2323.21|2322.71|2322.21|2321.71|588
1686927600000|2023-06-16 15:00:00|2322.46|2321.96|2320.71|2320.21|2322.46|2321.96|2320.21|2319.71|1112
1686927900000|2023-06-16 15:05:00|2320.96|2320.46|2321.96|2321.46|2322.21|2321.71|2319.96|2319.46|774
1686928200000|2023-06-16 15:10:00|2322.21|2321.71|2323.96|2323.46|2324.46|2323.96|2321.46|2320.96|1041
1686928500000|2023-06-16 15:15:00|2323.71|2323.21|2324.71|2324.21|2324.96|2324.46|2323.46|2322.96|1172
1686928800000|2023-06-16 15:20:00|2324.58|2324.08|2323.33|2321.83|2324.96|2324.46|2322.21|2321.71|2866
1686929100000|2023-06-16 15:25:00|2323.32|2321.82|2322.11|2320.61|2323.86|2322.36|2320.7|2319.2|2030
1686929400000|2023-06-16 15:30:00|2321.6|2320.1|2318.91|2317.51|2321.91|2320.51|2318.66|2317.26|787
1686929700000|2023-06-16 15:35:00|2318.78|2317.38|2319.66|2318.26|2319.66|2318.26|2315.78|2314.38|1489
1686930000000|2023-06-16 15:40:00|2319.53|2318.13|2318.28|2316.88|2319.53|2318.13|2316.16|2314.76|239
1686930300000|2023-06-16 15:45:00|2318.41|2317.01|2316.91|2315.51|2319.53|2318.13|2316.91|2315.51|52
1686930600000|2023-06-16 15:50:00|2316.78|2315.38|2316.53|2315.13|2316.78|2315.38|2315.78|2314.38|21
1686930900000|2023-06-16 15:55:00|2317.03|2315.63|2317.21|2315.71|2318.03|2316.63|2316.53|2315.13|23
1686931200000|2023-06-16 16:00:00|2317.22|2315.72|2316.73|2315.23|2317.23|2315.73|2316.68|2315.18|5
1686931500000|2023-06-16 16:05:00|2316.72|2315.22|2316.19|2314.69|2317.24|2315.74|2315.66|2314.16|0
1686931800000|2023-06-16 16:10:00|2316.2|2314.7|2315.69|2314.19|2316.74|2315.24|2315.67|2314.17|0
1686932100000|2023-06-16 16:15:00|2315.7|2314.2|2317.26|2315.76|2317.26|2315.76|2315.68|2314.18|0
1686932400000|2023-06-16 16:20:00|2317.25|2315.75|2317.28|2315.78|2317.78|2316.28|2316.74|2315.24|0
1686932700000|2023-06-16 16:25:00|2317.29|2315.79|2317.81|2316.31|2317.81|2316.31|2317.28|2315.78|0
1686933000000|2023-06-16 16:30:00|2317.8|2316.3|2318.35|2316.85|2318.35|2316.85|2317.8|2316.3|0
1686933300000|2023-06-16 16:35:00|2318.34|2316.84|2318.33|2316.83|2318.34|2316.84|2317.8|2316.3|0
1686933600000|2023-06-16 16:40:00|2318.32|2316.82|2318.82|2317.32|2318.85|2317.35|2317.8|2316.3|0
1686933900000|2023-06-16 16:45:00|2318.31|2316.81|2319.88|2318.38|2319.88|2318.38|2318.31|2316.81|0
1686934200000|2023-06-16 16:50:00|2319.87|2318.37|2319.9|2318.4|2319.92|2318.42|2319.37|2317.87|0
1686934500000|2023-06-16 16:55:00|2319.91|2318.41|2319.38|2317.88|2319.91|2318.41|2319.38|2317.88|0
1686934800000|2023-06-16 17:00:00|2319.89|2318.39|2319.89|2318.39|2319.9|2318.4|2318.85|2317.35|0
1686935100000|2023-06-16 17:05:00|2319.88|2318.38|2318.82|2317.32|2319.9|2318.4|2318.31|2316.81|0
1686935400000|2023-06-16 17:10:00|2318.31|2316.81|2318.81|2317.31|2318.81|2317.31|2317.77|2316.27|0
1686935700000|2023-06-16 17:15:00|2318.82|2317.32|2318.82|2317.32|2318.82|2317.32|2318.3|2316.8|0
1686936000000|2023-06-16 17:20:00|2318.81|2317.31|2319.34|2317.84|2319.35|2317.85|2318.28|2316.78|0
1686936300000|2023-06-16 17:25:00|2319.33|2317.83|2318.29|2316.79|2319.86|2318.36|2318.28|2316.78|0
1686936600000|2023-06-16 17:30:00|2318.8|2317.3|2317.77|2316.27|2318.8|2317.3|2317.76|2316.26|0
1686936900000|2023-06-16 17:35:00|2317.76|2316.26|2318.27|2316.77|2318.28|2316.78|2317.22|2315.72|0
1686937200000|2023-06-16 17:40:00|2317.76|2316.26|2317.76|2316.26|2318.27|2316.77|2317.23|2315.73|0
1686937500000|2023-06-16 17:45:00|2317.77|2316.27|2316.72|2315.22|2318.28|2316.78|2316.7|2315.2|0
1686937800000|2023-06-16 17:50:00|2316.71|2315.21|2318.28|2316.78|2318.28|2316.78|2316.71|2315.21|0
1686938100000|2023-06-16 17:55:00|2317.77|2316.27|2318.28|2316.78|2318.29|2316.79|2317.24|2315.74|0
1686938400000|2023-06-16 18:00:00|2317.77|2316.27|2317.21|2315.71|2318.29|2316.79|2316.7|2315.2|0
1686938700000|2023-06-16 18:05:00|2316.7|2315.2|2317.74|2316.24|2317.74|2316.24|2316.7|2315.2|0
1686939000000|2023-06-16 18:10:00|2317.75|2316.25|2317.19|2315.69|2317.76|2316.26|2316.68|2315.18|0
1686939300000|2023-06-16 18:15:00|2317.2|2315.7|2317.2|2315.7|2317.72|2316.22|2316.67|2315.17|0
1686939600000|2023-06-16 18:20:00|2317.19|2315.69|2317.2|2315.7|2317.2|2315.7|2316.67|2315.17|0
1686939900000|2023-06-16 18:25:00|2317.19|2315.69|2317.2|2315.7|2317.72|2316.22|2317.19|2315.69|0
1686940200000|2023-06-16 18:30:00|2317.19|2315.69|2316.13|2314.63|2317.2|2315.7|2315.6|2314.1|0
1686940500000|2023-06-16 18:35:00|2316.14|2314.64|2316.16|2314.66|2316.68|2315.18|2315.62|2314.12|0
1686940800000|2023-06-16 18:40:00|2316.15|2314.65|2315.62|2314.12|2316.16|2314.66|2315.62|2314.12|0
1686941100000|2023-06-16 18:45:00|2315.63|2314.13|2315.08|2313.58|2315.63|2314.13|2315.08|2313.58|0
1686941400000|2023-06-16 18:50:00|2315.07|2313.57|2315.06|2313.56|2315.6|2314.1|2315.06|2313.56|0
1686941700000|2023-06-16 18:55:00|2315.07|2313.57|2314.04|2312.54|2315.07|2313.57|2314.02|2312.52|0
1686942000000|2023-06-16 19:00:00|2314.05|2312.55|2314.04|2312.54|2314.56|2313.06|2312.97|2311.47|0
1686942300000|2023-06-16 19:05:00|2314.03|2312.53|2313.52|2312.02|2314.05|2312.55|2312.98|2311.48|0
1686942600000|2023-06-16 19:10:00|2313.51|2312.01|2311.93|2310.43|2313.52|2312.02|2311.93|2310.43|0
1686942900000|2023-06-16 19:15:00|2311.94|2310.44|2312.47|2310.97|2312.48|2310.98|2311.93|2310.43|0
1686943200000|2023-06-16 19:20:00|2312.48|2310.98|2313.02|2311.52|2313.55|2312.05|2312.48|2310.98|0
1686943500000|2023-06-16 19:25:00|2313.01|2311.51|2311.95|2310.45|2313.01|2311.51|2311.95|2310.45|0
1686943800000|2023-06-16 19:30:00|2311.96|2310.46|2312.53|2311.03|2312.54|2311.04|2311.48|2309.98|0
1686944100000|2023-06-16 19:35:00|2312.52|2311.02|2311.53|2310.03|2312.56|2311.06|2311.52|2310.02|0
1686944400000|2023-06-16 19:40:00|2311.52|2310.02|2309.98|2308.48|2311.53|2310.03|2309.96|2308.46|0
1686944700000|2023-06-16 19:45:00|2309.99|2308.49|2310.5|2309|2311.54|2310.04|2309.97|2308.47|0
1686945000000|2023-06-16 19:50:00|2310.51|2309.01|2310.15|2308.65|2310.51|2309.01|2309.44|2307.94|0
1686945300000|2023-06-16 19:55:00|2310.14|2308.64|2311.17|2309.67|2311.67|2310.17|2310.13|2308.63|0
1686945600000|2023-06-16 20:00:00|2312.44|2310.94|2312.94|2311.44|2314.99|2313.49|2311.93|2310.43|0
1686945900000|2023-06-16 20:05:00|2313.1|2311.6|2313.62|2312.12|2314.24|2312.74|2312.84|2311.34|0
1686946200000|2023-06-16 20:10:00|2313.72|2312.22|2312.32|2310.82|2313.72|2312.22|2312.06|2310.56|0
1686946500000|2023-06-16 20:15:00|2312.42|2310.92|2312.68|2311.18|2312.68|2311.18|2311.85|2310.35|0
1686946800000|2023-06-16 20:20:00|2312.84|2311.34|2313.1|2311.6|2313.46|2311.96|2312.68|2311.18|0
1686947100000|2023-06-16 20:25:00|2313.36|2311.86|2313.46|2311.96|2313.62|2312.12|2313.2|2311.7|0
1686947400000|2023-06-16 20:30:00|2313.47|2311.97|2313.84|2312.34|2314.15|2312.65|2313.47|2311.97|0
1686947700000|2023-06-16 20:35:00|2313.83|2312.33|2312.33|2310.83|2313.84|2312.34|2312.28|2310.78|0
1686948000000|2023-06-16 20:40:00|2312.28|2310.78|2311.65|2310.15|2312.64|2311.14|2311.24|2309.74|0
1686948300000|2023-06-16 20:45:00|2311.66|2310.16|2312.17|2310.67|2312.28|2310.78|2311.65|2310.15|0
1686948600000|2023-06-16 20:50:00|2312.18|2310.68|2311.91|2310.41|2312.54|2311.04|2311.76|2310.26|0
1686948900000|2023-06-16 20:55:00|2311.76|2310.26|2312.12|2310.62|2312.33|2310.83|2310.87|2309.37|0
1687125600000|2023-06-18 22:00:00|2313.59|2312.09|2313.96|2312.46|2314.01|2312.51|2313.23|2311.73|0
1687125900000|2023-06-18 22:05:00|2313.95|2312.45|2314.02|2312.52|2314.12|2312.62|2313.54|2312.04|0
1687126200000|2023-06-18 22:10:00|2314.07|2312.57|2313.76|2312.26|2314.54|2313.04|2312.87|2311.37|0
1687126500000|2023-06-18 22:15:00|2313.86|2312.36|2313.76|2312.26|2314.02|2312.52|2313.39|2311.89|0
1687126800000|2023-06-18 22:20:00|2313.71|2312.21|2313.86|2312.36|2313.86|2312.36|2312.98|2311.48|0
1687127100000|2023-06-18 22:25:00|2313.87|2312.37|2313.76|2312.26|2314.12|2312.62|2313.65|2312.15|0
1687127400000|2023-06-18 22:30:00|2313.86|2312.36|2313.39|2311.89|2313.86|2312.36|2313.24|2311.74|0
1687127700000|2023-06-18 22:35:00|2313.45|2311.95|2313.39|2311.89|2313.5|2312|2313.24|2311.74|0
1687128000000|2023-06-18 22:40:00|2313.45|2311.95|2313.5|2312|2313.65|2312.15|2313.39|2311.89|0
1687128300000|2023-06-18 22:45:00|2313.65|2312.15|2313.76|2312.26|2314.02|2312.52|2313.5|2312|0
1687128600000|2023-06-18 22:50:00|2313.71|2312.21|2313.65|2312.15|2313.76|2312.26|2313.5|2312|0
1687128900000|2023-06-18 22:55:00|2313.55|2312.05|2313.65|2312.15|2313.76|2312.26|2313.5|2312|0
1687129200000|2023-06-18 23:00:00|2313.71|2312.21|2313.81|2312.31|2313.91|2312.41|2313.5|2312|0
1687129500000|2023-06-18 23:05:00|2313.7|2312.2|2313.55|2312.05|2313.7|2312.2|2313.44|2311.94|0
1687129800000|2023-06-18 23:10:00|2313.6|2312.1|2313.55|2312.05|2313.7|2312.2|2313.44|2311.94|0
1687130100000|2023-06-18 23:15:00|2313.7|2312.2|2313.44|2311.94|2313.7|2312.2|2313.44|2311.94|0
1687130400000|2023-06-18 23:20:00|2313.5|2312|2313.18|2311.68|2313.5|2312|2313.18|2311.68|0
1687130700000|2023-06-18 23:25:00|2313.24|2311.74|2313.29|2311.79|2313.29|2311.79|2313.18|2311.68|0
1687131000000|2023-06-18 23:30:00|2313.44|2311.94|2313.29|2311.79|2313.55|2312.05|2313.29|2311.79|0
1687131300000|2023-06-18 23:35:00|2313.28|2311.78|2312.25|2310.75|2313.29|2311.79|2312.25|2310.75|0
1687131600000|2023-06-18 23:40:00|2312.24|2310.74|2313.03|2311.53|2313.03|2311.53|2312.14|2310.64|0
1687131900000|2023-06-18 23:45:00|2312.98|2311.48|2312.77|2311.27|2313.03|2311.53|2312.51|2311.01|0
1687132200000|2023-06-18 23:50:00|2312.72|2311.22|2312.4|2310.9|2312.92|2311.42|2312.14|2310.64|0
1687132500000|2023-06-18 23:55:00|2312.3|2310.8|2312.25|2310.75|2312.51|2311.01|2312.14|2310.64|0
1687132800000|2023-06-19 00:00:00|2312.24|2310.74|2310.58|2309.08|2312.25|2310.75|2310.58|2309.08|0
1687133100000|2023-06-19 00:05:00|2310.53|2309.03|2309.96|2308.46|2310.84|2309.34|2309.8|2308.3|0
1687133400000|2023-06-19 00:10:00|2309.85|2308.35|2310.21|2308.71|2310.73|2309.23|2309.54|2308.04|0
1687133700000|2023-06-19 00:15:00|2310.26|2308.76|2308.2|2306.7|2310.47|2308.97|2307.18|2305.68|0
1687134000000|2023-06-19 00:20:00|2308.71|2307.21|2308.21|2306.71|2309.23|2307.73|2308.21|2306.71|0
1687134300000|2023-06-19 00:25:00|2308.2|2306.7|2308.2|2306.7|2308.21|2306.71|2308.2|2306.7|0
1687134600000|2023-06-19 00:30:00|2307.69|2306.19|2306.72|2305.22|2307.69|2306.19|2306.65|2305.15|0
1687134900000|2023-06-19 00:35:00|2306.71|2305.21|2306.72|2305.22|2307.24|2305.74|2306.71|2305.21|0
1687135200000|2023-06-19 00:40:00|2306.71|2305.21|2306.72|2305.22|2307.24|2305.74|2306.71|2305.21|0
1687135500000|2023-06-19 00:45:00|2306.73|2305.23|2307.24|2305.74|2307.24|2305.74|2306.72|2305.22|0
1687135800000|2023-06-19 00:50:00|2307.23|2305.73|2307.24|2305.74|2307.75|2306.25|2307.23|2305.73|0
1687136100000|2023-06-19 00:55:00|2307.23|2305.73|2307.25|2305.75|2307.25|2305.75|2307.23|2305.73|0
1687136400000|2023-06-19 01:00:00|2307.24|2305.74|2306.74|2305.24|2307.25|2305.75|2306.22|2304.72|0
1687136700000|2023-06-19 01:05:00|2307.25|2305.75|2306.2|2304.7|2307.26|2305.76|2306.2|2304.7|0
1687137000000|2023-06-19 01:10:00|2306.21|2304.71|2306.2|2304.7|2306.71|2305.21|2306.19|2304.69|0
1687137300000|2023-06-19 01:15:00|2306.21|2304.71|2305.71|2304.21|2306.72|2305.22|2305.7|2304.2|0
1687137600000|2023-06-19 01:20:00|2306.22|2304.72|2305.18|2303.68|2306.22|2304.72|2305.17|2303.67|0
1687137900000|2023-06-19 01:25:00|2305.17|2303.67|2305.17|2303.67|2305.18|2303.68|2305.17|2303.67|0
1687138200000|2023-06-19 01:30:00|2305.18|2303.68|2305.18|2303.68|2305.7|2304.2|2305.17|2303.67|0
1687138500000|2023-06-19 01:35:00|2305.17|2303.67|2305.18|2303.68|2305.69|2304.19|2305.17|2303.67|0
1687138800000|2023-06-19 01:40:00|2305.69|2304.19|2305.16|2303.66|2305.69|2304.19|2305.16|2303.66|0
1687139100000|2023-06-19 01:45:00|2305.17|2303.67|2305.68|2304.18|2305.69|2304.19|2305.16|2303.66|0
1687139400000|2023-06-19 01:50:00|2305.69|2304.19|2305.68|2304.18|2305.69|2304.19|2305.17|2303.67|0
1687139700000|2023-06-19 01:55:00|2305.69|2304.19|2305.23|2303.73|2305.74|2304.24|2304.71|2303.21|0
1687140000000|2023-06-19 02:00:00|2305.22|2303.72|2306.25|2304.75|2306.25|2304.75|2305.22|2303.72|0
1687140300000|2023-06-19 02:05:00|2306.24|2304.74|2306.76|2305.26|2306.77|2305.27|2305.74|2304.24|0
1687140600000|2023-06-19 02:10:00|2306.77|2305.27|2306.77|2305.27|2306.78|2305.28|2306.26|2304.76|0
1687140900000|2023-06-19 02:15:00|2306.78|2305.28|2306.77|2305.27|2306.78|2305.28|2306.77|2305.27|0
1687141200000|2023-06-19 02:20:00|2306.26|2304.76|2306.78|2305.28|2306.78|2305.28|2306.26|2304.76|0
1687141500000|2023-06-19 02:25:00|2306.79|2305.29|2307.82|2306.32|2307.82|2306.32|2306.79|2305.29|0
1687141800000|2023-06-19 02:30:00|2307.31|2305.81|2306.79|2305.29|2307.31|2305.81|2306.79|2305.29|0
1687142400000|2023-06-19 02:40:00|2306.8|2305.3|2306.79|2305.29|2307.31|2305.81|2306.79|2305.29|0
1687142700000|2023-06-19 02:45:00|2306.8|2305.3|2307.82|2306.32|2307.82|2306.32|2306.79|2305.29|0
1687143000000|2023-06-19 02:50:00|2307.31|2305.81|2307.31|2305.81|2307.82|2306.32|2307.31|2305.81|0
1687143600000|2023-06-19 03:00:00|2306.8|2305.3|2306.79|2305.29|2306.8|2305.3|2306.79|2305.29|0
1687143900000|2023-06-19 03:05:00|2306.8|2305.3|2306.79|2305.29|2306.8|2305.3|2306.79|2305.29|0
1687144200000|2023-06-19 03:10:00|2306.8|2305.3|2306.8|2305.3|2306.8|2305.3|2306.8|2305.3|0
1687144500000|2023-06-19 03:15:00|2306.79|2305.29|2306.8|2305.3|2306.8|2305.3|2306.79|2305.29|0
1687144800000|2023-06-19 03:20:00|2306.79|2305.29|2306.79|2305.29|2306.79|2305.29|2306.28|2304.78|0
1687145400000|2023-06-19 03:30:00|2307.06|2305.56|2307.06|2305.56|2307.06|2305.56|2306.55|2305.05|0
1687145700000|2023-06-19 03:35:00|2306.55|2305.05|2306.03|2304.53|2306.55|2305.05|2306.02|2304.52|0
1687146000000|2023-06-19 03:40:00|2306.54|2305.04|2306.02|2304.52|2306.54|2305.04|2306.02|2304.52|0
1687146300000|2023-06-19 03:45:00|2306.03|2304.53|2304.99|2303.49|2306.03|2304.53|2304.99|2303.49|0
1687146600000|2023-06-19 03:50:00|2305|2303.5|2304.96|2303.46|2305.51|2304.01|2304.44|2302.94|0
1687146900000|2023-06-19 03:55:00|2304.95|2303.45|2304.96|2303.46|2305.48|2303.98|2304.95|2303.45|0
1687147200000|2023-06-19 04:00:00|2304.95|2303.45|2304.44|2302.94|2304.95|2303.45|2304.44|2302.94|0
1687147500000|2023-06-19 04:05:00|2304.43|2302.93|2304.97|2303.47|2304.97|2303.47|2304.43|2302.93|0
1687147800000|2023-06-19 04:10:00|2304.96|2303.46|2304.44|2302.94|2304.97|2303.47|2304.44|2302.94|0
1687148100000|2023-06-19 04:15:00|2303.98|2302.48|2303.97|2302.47|2304.5|2303|2303.97|2302.47|0
1687148400000|2023-06-19 04:20:00|2303.98|2302.48|2303.99|2302.49|2304.5|2303|2303.97|2302.47|0
1687148700000|2023-06-19 04:25:00|2304.5|2303|2303.98|2302.48|2304.5|2303|2303.98|2302.48|0
1687149000000|2023-06-19 04:30:00|2303.94|2302.44|2304.46|2302.96|2304.46|2302.96|2303.94|2302.44|0
1687149300000|2023-06-19 04:35:00|2304.45|2302.95|2304.97|2303.47|2304.97|2303.47|2304.45|2302.95|0
1687149600000|2023-06-19 04:40:00|2304.46|2302.96|2304.46|2302.96|2304.97|2303.47|2304.46|2302.96|0
1687149900000|2023-06-19 04:45:00|2304.54|2303.04|2304.02|2302.52|2304.54|2303.04|2304.02|2302.52|0
1687150200000|2023-06-19 04:50:00|2304.01|2302.51|2304.55|2303.05|2304.55|2303.05|2304.01|2302.51|0
1687150500000|2023-06-19 04:55:00|2304.04|2302.54|2304.21|2302.71|2304.72|2303.22|2304.03|2302.53|0
1687150800000|2023-06-19 05:00:00|2304.2|2302.7|2304.2|2302.7|2304.21|2302.71|2303.69|2302.19|0
1687151100000|2023-06-19 05:05:00|2304.21|2302.71|2304.47|2302.97|2304.73|2303.23|2304.21|2302.71|0
1687151400000|2023-06-19 05:10:00|2304.21|2302.71|2304.73|2303.23|2305.24|2303.74|2304.21|2302.71|0
1687151700000|2023-06-19 05:15:00|2304.47|2302.97|2304.21|2302.71|2304.73|2303.23|2304.21|2302.71|0
1687152000000|2023-06-19 05:20:00|2304.47|2302.97|2304.73|2303.23|2304.99|2303.49|2304.21|2302.71|0
1687152300000|2023-06-19 05:25:00|2304.74|2303.24|2305.28|2303.78|2305.28|2303.78|2304.74|2303.24|0
1687152600000|2023-06-19 05:30:00|2305.29|2303.79|2306.33|2304.83|2306.33|2304.83|2305.29|2303.79|0
1687152900000|2023-06-19 05:35:00|2306.58|2305.08|2306.33|2304.83|2306.84|2305.34|2306.32|2304.82|0
1687153200000|2023-06-19 05:40:00|2306.34|2304.84|2306.58|2305.08|2306.84|2305.34|2306.31|2304.81|0
1687153500000|2023-06-19 05:45:00|2306.84|2305.34|2306.84|2305.34|2306.84|2305.34|2306.58|2305.08|0
1687153800000|2023-06-19 05:50:00|2306.83|2305.33|2306.83|2305.33|2306.84|2305.34|2306.83|2305.33|0
1687154100000|2023-06-19 05:55:00|2306.84|2305.34|2306.84|2305.34|2307.35|2305.85|2306.83|2305.33|0
1687154400000|2023-06-19 06:00:00|2307.35|2305.85|2306.83|2305.33|2307.35|2305.85|2306.83|2305.33|0
1687154700000|2023-06-19 06:05:00|2306.84|2305.34|2307.85|2306.35|2308.36|2306.86|2306.83|2305.33|0
1687155000000|2023-06-19 06:10:00|2307.86|2306.36|2308.39|2306.89|2308.39|2306.89|2307.85|2306.35|0
1687155300000|2023-06-19 06:15:00|2308.38|2306.88|2308.79|2307.29|2308.79|2307.29|2308.38|2306.88|0
1687155600000|2023-06-19 06:20:00|2308.28|2306.78|2308.83|2307.33|2308.83|2307.33|2307.76|2306.26|0
1687155900000|2023-06-19 06:25:00|2309.09|2307.59|2308.71|2307.21|2309.23|2307.73|2308.71|2307.21|0
1687156200000|2023-06-19 06:30:00|2308.2|2306.7|2309.16|2307.76|2309.53|2308.13|2307.53|2306.13|39
1687156500000|2023-06-19 06:35:00|2309.03|2307.63|2308.91|2307.51|2309.03|2307.63|2308.66|2307.26|10
1687156800000|2023-06-19 06:40:00|2308.78|2307.38|2308.91|2307.51|2309.03|2307.63|2308.78|2307.38|1
1687157100000|2023-06-19 06:45:00|2308.78|2307.38|2309.53|2308.13|2309.53|2308.13|2308.78|2307.38|8
1687157400000|2023-06-19 06:50:00|2309.66|2308.26|2309.41|2308.01|2309.66|2308.26|2309.41|2308.01|15
1687157700000|2023-06-19 06:55:00|2309.46|2307.96|2309.42|2307.92|2310.01|2308.51|2309.41|2307.91|0
1687158000000|2023-06-19 07:00:00|2309.43|2307.93|2308.96|2308.46|2313.46|2312.96|2308.21|2307.71|4463
1687158300000|2023-06-19 07:05:00|2308.71|2308.21|2307.21|2306.71|2308.83|2308.33|2305.21|2304.71|3164
1687158600000|2023-06-19 07:10:00|2307.33|2306.83|2307.46|2306.96|2309.21|2308.71|2306.46|2305.96|1202
1687158900000|2023-06-19 07:15:00|2307.71|2307.21|2305.71|2305.21|2307.96|2307.46|2305.71|2305.21|910
1687159200000|2023-06-19 07:20:00|2305.46|2304.96|2304.83|2304.33|2305.96|2305.46|2303.71|2303.21|1169
1687159500000|2023-06-19 07:25:00|2304.96|2304.46|2304.96|2304.46|2306.21|2305.71|2304.71|2304.21|724
1687159800000|2023-06-19 07:30:00|2305.21|2304.71|2305.46|2304.96|2305.46|2304.96|2304.21|2303.71|1238
1687160100000|2023-06-19 07:35:00|2305.58|2305.08|2307.21|2306.71|2307.21|2306.71|2304.71|2304.21|1229
1687160400000|2023-06-19 07:40:00|2306.81|2306.31|2303.06|2302.56|2306.81|2306.31|2303.06|2302.56|1089
1687160700000|2023-06-19 07:45:00|2303.31|2302.81|2303.06|2302.56|2303.81|2303.31|2301.81|2301.31|791
1687161000000|2023-06-19 07:50:00|2303.18|2302.68|2305.56|2305.06|2306.06|2305.56|2303.06|2302.56|627
1687161300000|2023-06-19 07:55:00|2305.31|2304.81|2303.06|2302.56|2305.81|2305.31|2302.68|2302.18|545
1687161600000|2023-06-19 08:00:00|2303.18|2302.68|2303.06|2302.56|2303.93|2303.43|2302.56|2302.06|309
1687161900000|2023-06-19 08:05:00|2302.81|2302.31|2302.56|2302.06|2303.06|2302.56|2301.81|2301.31|911
1687162200000|2023-06-19 08:10:00|2302.81|2302.31|2302.56|2302.06|2303.06|2302.56|2301.81|2301.31|444
1687162500000|2023-06-19 08:15:00|2302.68|2302.18|2301.06|2300.56|2303.56|2303.06|2301.06|2300.56|578
1687162800000|2023-06-19 08:20:00|2300.81|2300.31|2299.56|2299.06|2300.81|2300.31|2297.31|2296.81|940
1687163100000|2023-06-19 08:25:00|2299.81|2299.31|2298.56|2298.06|2299.81|2299.31|2297.81|2297.31|653
1687163400000|2023-06-19 08:30:00|2298.43|2297.93|2296.81|2296.31|2298.93|2298.43|2296.31|2295.81|536
1687163700000|2023-06-19 08:35:00|2296.68|2296.18|2297.56|2297.06|2298.06|2297.56|2296.18|2295.68|444
1687164000000|2023-06-19 08:40:00|2297.81|2297.31|2298.56|2298.06|2299.31|2298.81|2297.31|2296.81|318
1687164300000|2023-06-19 08:45:00|2298.68|2298.18|2298.31|2297.81|2298.81|2298.31|2296.31|2295.81|507
1687164600000|2023-06-19 08:50:00|2298.81|2298.31|2299.31|2298.81|2299.56|2299.06|2298.31|2297.81|352
1687164900000|2023-06-19 08:55:00|2299.43|2298.93|2300.81|2300.31|2301.06|2300.56|2299.31|2298.81|441
1687165200000|2023-06-19 09:00:00|2300.56|2300.06|2300.81|2300.31|2301.06|2300.56|2300.06|2299.56|343
1687165500000|2023-06-19 09:05:00|2301.06|2300.56|2303.06|2302.56|2303.06|2302.56|2301.06|2300.56|553
1687165800000|2023-06-19 09:10:00|2302.81|2302.31|2301.31|2300.81|2303.06|2302.56|2301.18|2300.68|887
1687166100000|2023-06-19 09:15:00|2301.06|2300.56|2300.56|2300.06|2301.31|2300.81|2299.81|2299.31|514
1687166400000|2023-06-19 09:20:00|2300.31|2299.81|2302.81|2302.31|2303.06|2302.56|2300.31|2299.81|332
1687166700000|2023-06-19 09:25:00|2302.93|2302.43|2302.43|2301.93|2303.31|2302.81|2301.81|2301.31|326
1687167000000|2023-06-19 09:30:00|2302.31|2301.81|2301.81|2301.31|2302.81|2302.31|2301.18|2300.68|402
1687167300000|2023-06-19 09:35:00|2301.93|2301.43|2302.31|2301.81|2303.06|2302.56|2301.93|2301.43|511
1687167600000|2023-06-19 09:40:00|2302.43|2301.93|2302.56|2302.06|2302.81|2302.31|2301.81|2301.31|242
1687167900000|2023-06-19 09:45:00|2302.81|2302.31|2303.06|2302.56|2303.31|2302.81|2302.56|2302.06|265
1687168200000|2023-06-19 09:50:00|2303.18|2302.68|2303.56|2303.06|2303.81|2303.31|2302.81|2302.31|295
1687168500000|2023-06-19 09:55:00|2303.43|2302.93|2305.06|2304.56|2305.31|2304.81|2303.31|2302.81|549
1687168800000|2023-06-19 10:00:00|2304.93|2304.43|2303.56|2303.06|2305.56|2305.06|2303.31|2302.81|461
1687169100000|2023-06-19 10:05:00|2303.43|2302.93|2303.81|2303.31|2304.18|2303.68|2303.06|2302.56|468
1687169400000|2023-06-19 10:10:00|2303.56|2303.06|2303.06|2302.56|2303.81|2303.31|2302.56|2302.06|332
1687169700000|2023-06-19 10:15:00|2302.81|2302.31|2302.06|2301.56|2303.06|2302.56|2301.81|2301.31|364
1687170000000|2023-06-19 10:20:00|2301.81|2301.31|2300.81|2300.31|2302.56|2302.06|2300.81|2300.31|282
1687170300000|2023-06-19 10:25:00|2300.93|2300.43|2301.06|2300.56|2301.06|2300.56|2300.56|2300.06|227
1687170600000|2023-06-19 10:30:00|2300.81|2300.31|2300.56|2300.06|2301.31|2300.81|2300.43|2299.93|319
1687170900000|2023-06-19 10:35:00|2300.43|2299.93|2301.31|2300.81|2301.43|2300.93|2300.31|2299.81|255
1687171200000|2023-06-19 10:40:00|2301.06|2300.56|2299.68|2299.18|2301.06|2300.56|2299.68|2299.18|198
1687171500000|2023-06-19 10:45:00|2299.81|2299.31|2299.68|2299.18|2300.31|2299.81|2299.56|2299.06|257
1687171800000|2023-06-19 10:50:00|2299.81|2299.31|2300.31|2299.81|2300.31|2299.81|2299.56|2299.06|409
1687172100000|2023-06-19 10:55:00|2300.56|2300.06|2300.56|2300.06|2301.31|2300.81|2300.06|2299.56|261
1687172400000|2023-06-19 11:00:00|2300.68|2300.18|2301.56|2301.06|2301.81|2301.31|2300.56|2300.06|298
1687172700000|2023-06-19 11:05:00|2301.81|2301.31|2302.81|2302.31|2302.81|2302.31|2301.43|2300.93|244
1687173000000|2023-06-19 11:10:00|2303.06|2302.56|2302.56|2302.06|2303.06|2302.56|2302.31|2301.81|205
1687173300000|2023-06-19 11:15:00|2302.81|2302.31|2302.81|2302.31|2303.31|2302.81|2302.68|2302.18|171
1687173600000|2023-06-19 11:20:00|2302.68|2302.18|2303.56|2303.06|2303.56|2303.06|2302.56|2302.06|113
1687173900000|2023-06-19 11:25:00|2303.43|2302.93|2303.81|2303.31|2303.81|2303.31|2302.68|2302.18|152
1687174200000|2023-06-19 11:30:00|2303.56|2303.06|2304.06|2303.56|2304.06|2303.56|2303.31|2302.81|168
1687174500000|2023-06-19 11:35:00|2304.31|2303.81|2303.93|2303.43|2304.56|2304.06|2303.31|2302.81|185
1687174800000|2023-06-19 11:40:00|2304.23|2303.73|2303.61|2303.11|2304.48|2303.98|2303.36|2302.86|225
1687175100000|2023-06-19 11:45:00|2303.86|2303.36|2302.86|2302.36|2304.11|2303.61|2302.61|2302.11|194
1687175400000|2023-06-19 11:50:00|2303.11|2302.61|2301.61|2301.11|2303.11|2302.61|2301.11|2300.61|336
1687175700000|2023-06-19 11:55:00|2301.36|2300.86|2301.48|2300.98|2302.11|2301.61|2300.86|2300.36|357
1687176000000|2023-06-19 12:00:00|2301.61|2301.11|2300.23|2299.73|2301.61|2301.11|2300.11|2299.61|502
1687176300000|2023-06-19 12:05:00|2300.36|2299.86|2299.61|2299.11|2300.36|2299.86|2299.23|2298.73|576
1687176600000|2023-06-19 12:10:00|2299.73|2299.23|2298.86|2298.36|2300.11|2299.61|2298.61|2298.11|509
1687176900000|2023-06-19 12:15:00|2298.98|2298.48|2297.61|2297.11|2298.98|2298.48|2297.61|2297.11|306
1687177200000|2023-06-19 12:20:00|2297.86|2297.36|2298.11|2297.61|2298.61|2298.11|2297.36|2296.86|484
1687177500000|2023-06-19 12:25:00|2298.23|2297.73|2299.61|2299.11|2299.86|2299.36|2298.11|2297.61|428
1687177800000|2023-06-19 12:30:00|2299.86|2299.36|2299.11|2298.61|2299.86|2299.36|2298.86|2298.36|442
1687178100000|2023-06-19 12:35:00|2298.98|2298.48|2300.61|2300.11|2301.36|2300.86|2298.86|2298.36|403
1687178400000|2023-06-19 12:40:00|2300.73|2300.23|2300.36|2299.86|2301.11|2300.61|2300.36|2299.86|333
1687178700000|2023-06-19 12:45:00|2300.61|2300.11|2301.36|2300.86|2301.61|2301.11|2300.61|2300.11|593
1687179000000|2023-06-19 12:50:00|2301.61|2301.11|2302.36|2301.86|2302.61|2302.11|2301.61|2301.11|313
1687179300000|2023-06-19 12:55:00|2302.61|2302.11|2301.86|2301.36|2302.86|2302.36|2301.86|2301.36|326
1687179600000|2023-06-19 13:00:00|2301.61|2301.11|2301.36|2300.86|2301.86|2301.36|2301.36|2300.86|323
1687179900000|2023-06-19 13:05:00|2301.23|2300.73|2299.86|2299.36|2301.23|2300.73|2299.86|2299.36|445
1687180200000|2023-06-19 13:10:00|2300.11|2299.61|2299.86|2299.36|2300.11|2299.61|2299.61|2299.11|302
1687180500000|2023-06-19 13:15:00|2299.73|2299.23|2298.98|2298.48|2299.86|2299.36|2298.86|2298.36|365
1687180800000|2023-06-19 13:20:00|2298.86|2298.36|2298.36|2297.86|2299.11|2298.61|2298.36|2297.86|440
1687181100000|2023-06-19 13:25:00|2298.61|2298.11|2297.36|2296.86|2298.61|2298.11|2297.11|2296.61|601
1687181400000|2023-06-19 13:30:00|2297.61|2297.11|2298.23|2297.73|2298.86|2298.36|2297.23|2296.73|787
1687181700000|2023-06-19 13:35:00|2298.36|2297.86|2297.48|2296.98|2298.48|2297.98|2297.11|2296.61|476
1687182000000|2023-06-19 13:40:00|2297.61|2297.11|2297.11|2296.61|2297.86|2297.36|2296.86|2296.36|675
1687182300000|2023-06-19 13:45:00|2296.86|2296.36|2295.86|2295.36|2296.86|2296.36|2295.61|2295.11|707
1687182600000|2023-06-19 13:50:00|2296.11|2295.61|2296.11|2295.61|2296.36|2295.86|2295.36|2294.86|646
1687182900000|2023-06-19 13:55:00|2296.36|2295.86|2296.11|2295.61|2296.73|2296.23|2296.11|2295.61|618
1687183200000|2023-06-19 14:00:00|2296.23|2295.73|2294.86|2294.36|2296.36|2295.86|2294.86|2294.36|842
1687183500000|2023-06-19 14:05:00|2295.11|2294.61|2295.11|2294.61|2295.86|2295.36|2294.73|2294.23|496
1687183800000|2023-06-19 14:10:00|2295.34|2294.84|2293.34|2292.84|2295.34|2294.84|2293.09|2292.59|1128
1687184100000|2023-06-19 14:15:00|2293.59|2293.09|2293.34|2292.84|2294.34|2293.84|2292.84|2292.34|595
1687184400000|2023-06-19 14:20:00|2293.59|2293.09|2293.34|2292.84|2294.09|2293.59|2293.09|2292.59|430
1687184700000|2023-06-19 14:25:00|2293.59|2293.09|2293.59|2293.09|2294.09|2293.59|2293.34|2292.84|496
1687185000000|2023-06-19 14:30:00|2293.34|2292.84|2292.84|2292.34|2293.34|2292.84|2292.21|2291.71|447
1687185300000|2023-06-19 14:35:00|2292.71|2292.21|2291.09|2290.59|2292.84|2292.34|2290.96|2290.46|1064
1687185600000|2023-06-19 14:40:00|2291.21|2290.71|2291.34|2290.84|2291.59|2291.09|2290.21|2289.71|651
1687185900000|2023-06-19 14:45:00|2291.59|2291.09|2291.84|2291.34|2292.09|2291.59|2291.34|2290.84|514
1687186200000|2023-06-19 14:50:00|2291.96|2291.46|2290.84|2290.34|2292.09|2291.59|2290.84|2290.34|507
1687186500000|2023-06-19 14:55:00|2290.59|2290.09|2290.59|2290.09|2291.09|2290.59|2290.34|2289.84|560
1687186800000|2023-06-19 15:00:00|2290.71|2290.21|2291.59|2291.09|2291.59|2291.09|2290.34|2289.84|513
1687187100000|2023-06-19 15:05:00|2291.34|2290.84|2290.09|2289.59|2291.59|2291.09|2290.09|2289.59|508
1687187400000|2023-06-19 15:10:00|2290.34|2289.84|2292.09|2291.59|2292.59|2292.09|2290.34|2289.84|872
1687187700000|2023-06-19 15:15:00|2292.21|2291.71|2292.84|2292.34|2293.34|2292.84|2291.96|2291.46|1034
1687188000000|2023-06-19 15:20:00|2292.59|2292.09|2292.34|2290.84|2292.59|2292.09|2291.09|2290.59|1691
1687188300000|2023-06-19 15:25:00|2292.33|2290.83|2290.8|2289.3|2292.34|2290.84|2290.8|2289.3|1310
1687188600000|2023-06-19 15:30:00|2291.66|2290.26|2294.16|2292.76|2294.16|2292.76|2291.66|2290.26|91
1687188900000|2023-06-19 15:35:00|2294.04|2292.64|2293.91|2292.51|2294.41|2293.01|2293.79|2292.39|14
1687189200000|2023-06-19 15:40:00|2294.04|2292.64|2294.29|2292.89|2294.41|2293.01|2294.04|2292.64|1107
1687189500000|2023-06-19 15:45:00|2294.41|2293.01|2294.04|2292.64|2294.66|2293.26|2294.04|2292.64|10
1687189800000|2023-06-19 15:50:00|2294.16|2292.76|2294.16|2292.76|2294.41|2293.01|2294.16|2292.76|0
1687190100000|2023-06-19 15:55:00|2294.04|2292.64|2295.09|2293.59|2295.16|2293.76|2294.04|2292.64|21
1687190400000|2023-06-19 16:00:00|2295.08|2293.58|2295.08|2293.58|2295.08|2293.58|2294.57|2293.07|0
1687190700000|2023-06-19 16:05:00|2295.07|2293.57|2295.06|2293.56|2295.07|2293.57|2294.54|2293.04|0
1687191000000|2023-06-19 16:10:00|2295.05|2293.55|2295.56|2294.06|2295.56|2294.06|2295.05|2293.55|0
1687191300000|2023-06-19 16:15:00|2295.05|2293.55|2295.6|2294.1|2295.6|2294.1|2295.05|2293.55|0
1687191600000|2023-06-19 16:20:00|2295.09|2293.59|2296.1|2294.6|2296.1|2294.6|2295.09|2293.59|0
1687191900000|2023-06-19 16:25:00|2296.11|2294.61|2295.59|2294.09|2296.11|2294.61|2295.58|2294.08|0
1687192200000|2023-06-19 16:30:00|2295.6|2294.1|2295.59|2294.09|2296.11|2294.61|2295.59|2294.09|0
1687192500000|2023-06-19 16:35:00|2295.08|2293.58|2295.6|2294.1|2295.6|2294.1|2295.08|2293.58|0
1687192800000|2023-06-19 16:40:00|2295.59|2294.09|2296.1|2294.6|2296.1|2294.6|2295.59|2294.09|0
1687193100000|2023-06-19 16:45:00|2296.11|2294.61|2296.1|2294.6|2296.61|2295.11|2296.1|2294.6|0
1687193400000|2023-06-19 16:50:00|2296.36|2294.86|2296.37|2294.87|2296.63|2295.13|2296.11|2294.61|0
1687193700000|2023-06-19 16:55:00|2296.11|2294.61|2295.86|2294.36|2296.12|2294.62|2295.59|2294.09|0
1687194000000|2023-06-19 17:00:00|2296.11|2294.61|2296.11|2294.61|2296.11|2294.61|2295.6|2294.1|0
1687194900000|2023-06-19 17:15:00|2296.13|2294.63|2296.14|2294.64|2296.14|2294.64|2296.13|2294.63|0
1687196100000|2023-06-19 17:35:00|2296.65|2295.15|2296.14|2294.64|2296.66|2295.16|2296.14|2294.64|0
1687196400000|2023-06-19 17:40:00|2296.16|2294.66|2296.16|2294.66|2296.16|2294.66|2296.16|2294.66|0
1687197000000|2023-06-19 17:50:00|2296.67|2295.17|2296.68|2295.18|2296.68|2295.18|2296.67|2295.17|0
1687197600000|2023-06-19 18:00:00|2297.19|2295.69|2297.23|2295.73|2297.23|2295.73|2296.69|2295.19|0
1687197900000|2023-06-19 18:05:00|2297.22|2295.72|2297.22|2295.72|2297.22|2295.72|2297.22|2295.72|0
1687198200000|2023-06-19 18:10:00|2297.73|2296.23|2297.75|2296.25|2297.75|2296.25|2297.73|2296.23|0
1687198500000|2023-06-19 18:15:00|2298.26|2296.76|2297.75|2296.25|2298.27|2296.77|2297.75|2296.25|0
1687198800000|2023-06-19 18:20:00|2297.24|2295.74|2296.71|2295.21|2297.24|2295.74|2296.71|2295.21|0
1687200900000|2023-06-19 18:55:00|2296.46|2294.96|2296.2|2294.7|2296.46|2294.96|2296.2|2294.7|0
1687201500000|2023-06-19 19:05:00|2296.7|2295.2|2296.46|2294.96|2296.71|2295.21|2296.2|2294.7|0
1687201800000|2023-06-19 19:10:00|2296.2|2294.7|2296.71|2295.21|2296.71|2295.21|2296.2|2294.7|0
1687202100000|2023-06-19 19:15:00|2296.46|2294.96|2296.71|2295.21|2296.71|2295.21|2296.46|2294.96|0
1687203000000|2023-06-19 19:30:00|2296.46|2294.96|2296.2|2294.7|2296.46|2294.96|2296.2|2294.7|0
1687203300000|2023-06-19 19:35:00|2296.7|2295.2|2296.46|2294.96|2296.71|2295.21|2296.46|2294.96|0
1687203600000|2023-06-19 19:40:00|2296.2|2294.7|2296.71|2295.21|2296.71|2295.21|2296.2|2294.7|0
1687203900000|2023-06-19 19:45:00|2296.46|2294.96|2296.2|2294.7|2296.46|2294.96|2296.2|2294.7|0
1687204500000|2023-06-19 19:55:00|2296.45|2294.95|2296.71|2295.21|2296.71|2295.21|2296.45|2294.95|0
1687205400000|2023-06-19 20:10:00|2296.73|2295.23|2297.23|2295.73|2297.23|2295.73|2296.73|2295.23|0
1687206000000|2023-06-19 20:20:00|2297.21|2295.71|2297.23|2295.73|2297.23|2295.73|2296.2|2294.7|0
1687208100000|2023-06-19 20:55:00|2297.21|2295.71|2296.8|2295.3|2297.21|2295.71|2296.8|2295.3|0
1687209600000|2023-06-19 21:20:00|2296.91|2295.41|2296.91|2295.41|2296.91|2295.41|2296.91|2295.41|0
1687212000000|2023-06-19 22:00:00|2297.22|2295.72|2297.27|2295.77|2298.16|2296.66|2296.86|2295.36|0
1687212300000|2023-06-19 22:05:00|2297.32|2295.82|2296.18|2294.68|2297.32|2295.82|2295.97|2294.47|0
1687212600000|2023-06-19 22:10:00|2296.23|2294.73|2295.97|2294.47|2296.39|2294.89|2295.97|2294.47|0
1687212900000|2023-06-19 22:15:00|2295.98|2294.48|2296.39|2294.89|2296.39|2294.89|2295.97|2294.47|0
1687213200000|2023-06-19 22:20:00|2296.29|2294.79|2295.97|2294.47|2296.29|2294.79|2295.66|2294.16|0
1687213500000|2023-06-19 22:25:00|2295.92|2294.42|2295.61|2294.11|2295.97|2294.47|2295.45|2293.95|0
1687213800000|2023-06-19 22:30:00|2295.66|2294.16|2295.97|2294.47|2295.97|2294.47|2295.66|2294.16|0
1687214100000|2023-06-19 22:35:00|2295.98|2294.48|2295.71|2294.21|2296.13|2294.63|2295.71|2294.21|0
1687214400000|2023-06-19 22:40:00|2295.66|2294.16|2295.71|2294.21|2295.71|2294.21|2295.61|2294.11|0
1687214700000|2023-06-19 22:45:00|2295.61|2294.11|2295.61|2294.11|2295.61|2294.11|2295.35|2293.85|0
1687215000000|2023-06-19 22:50:00|2295.66|2294.16|2295.61|2294.11|2295.71|2294.21|2295.61|2294.11|0
1687215300000|2023-06-19 22:55:00|2295.56|2294.06|2295.61|2294.11|2295.61|2294.11|2295.35|2293.85|0
1687215600000|2023-06-19 23:00:00|2295.66|2294.16|2295.71|2294.21|2295.97|2294.47|2295.61|2294.11|0
1687215900000|2023-06-19 23:05:00|2295.66|2294.16|2295.71|2294.21|2295.77|2294.27|2295.61|2294.11|0
1687216200000|2023-06-19 23:10:00|2295.66|2294.16|2295.19|2293.69|2295.66|2294.16|2294.93|2293.43|0
1687216500000|2023-06-19 23:15:00|2295.14|2293.64|2295.61|2294.11|2295.61|2294.11|2295.09|2293.59|0
1687216800000|2023-06-19 23:20:00|2295.56|2294.06|2295.97|2294.47|2295.97|2294.47|2295.45|2293.95|0
1687217100000|2023-06-19 23:25:00|2295.92|2294.42|2295.19|2293.69|2295.97|2294.47|2295.19|2293.69|0
1687217400000|2023-06-19 23:30:00|2295.09|2293.59|2296.03|2294.53|2296.13|2294.63|2295.09|2293.59|0
1687217700000|2023-06-19 23:35:00|2296.13|2294.63|2296.23|2294.73|2296.65|2295.15|2296.03|2294.53|0
1687218000000|2023-06-19 23:40:00|2296.13|2294.63|2295.87|2294.37|2296.18|2294.68|2295.87|2294.37|0
1687218300000|2023-06-19 23:45:00|2295.86|2294.36|2295.45|2293.95|2295.86|2294.36|2295.35|2293.85|0
1687218600000|2023-06-19 23:50:00|2295.46|2293.96|2295.92|2294.42|2296.13|2294.63|2295.45|2293.95|0
1687218900000|2023-06-19 23:55:00|2295.97|2294.47|2295.97|2294.47|2296.18|2294.68|2295.71|2294.21|0
1687219200000|2023-06-20 00:00:00|2295.87|2294.37|2297.66|2296.16|2297.66|2296.16|2295.87|2294.37|0
1687219500000|2023-06-20 00:05:00|2297.56|2296.06|2297.51|2296.01|2297.66|2296.16|2297.25|2295.75|0
1687219800000|2023-06-20 00:10:00|2297.66|2296.16|2296.62|2295.12|2297.66|2296.16|2296.36|2294.86|0
1687220100000|2023-06-20 00:15:00|2296.47|2294.97|2296.27|2294.77|2296.47|2294.97|2295.24|2293.74|0
1687220400000|2023-06-20 00:20:00|2296.02|2294.52|2296.27|2294.77|2296.27|2294.77|2295.76|2294.26|0
1687220700000|2023-06-20 00:25:00|2296.02|2294.52|2296.27|2294.77|2296.28|2294.78|2295.76|2294.26|0
1687221000000|2023-06-20 00:30:00|2296.28|2294.78|2296.28|2294.78|2296.28|2294.78|2296.27|2294.77|0
1687221300000|2023-06-20 00:35:00|2296.27|2294.77|2296.27|2294.77|2296.28|2294.78|2295.76|2294.26|0
1687221900000|2023-06-20 00:45:00|2296.28|2294.78|2296.28|2294.78|2296.28|2294.78|2296.27|2294.77|0
1687222200000|2023-06-20 00:50:00|2296.27|2294.77|2296.27|2294.77|2296.28|2294.78|2296.27|2294.77|0
1687222500000|2023-06-20 00:55:00|2296.28|2294.78|2295.77|2294.27|2296.28|2294.78|2295.76|2294.26|0
1687222800000|2023-06-20 01:00:00|2295.76|2294.26|2295.77|2294.27|2295.77|2294.27|2295.76|2294.26|0
1687223100000|2023-06-20 01:05:00|2296.28|2294.78|2295.77|2294.27|2296.28|2294.78|2295.77|2294.27|0
1687223400000|2023-06-20 01:10:00|2295.76|2294.26|2295.77|2294.27|2295.77|2294.27|2295.76|2294.26|0
1687223700000|2023-06-20 01:15:00|2295.78|2294.28|2295.77|2294.27|2295.78|2294.28|2295.76|2294.26|0
1687224000000|2023-06-20 01:20:00|2296.28|2294.78|2296.28|2294.78|2296.28|2294.78|2296.27|2294.77|0
1687224300000|2023-06-20 01:25:00|2296.29|2294.79|2296.29|2294.79|2296.29|2294.79|2296.29|2294.79|0
1687224600000|2023-06-20 01:30:00|2296.28|2294.78|2296.28|2294.78|2296.29|2294.79|2296.28|2294.78|0
1687224900000|2023-06-20 01:35:00|2295.77|2294.27|2295.77|2294.27|2295.77|2294.27|2295.76|2294.26|0
1687225200000|2023-06-20 01:40:00|2295.76|2294.26|2294.22|2292.72|2295.76|2294.26|2294.22|2292.72|0
1687225500000|2023-06-20 01:45:00|2294.23|2292.73|2293.72|2292.22|2294.23|2292.73|2293.71|2292.21|0
1687225800000|2023-06-20 01:50:00|2293.71|2292.21|2293.2|2291.7|2293.72|2292.22|2293.19|2291.69|0
1687226100000|2023-06-20 01:55:00|2293.19|2291.69|2293.19|2291.69|2293.2|2291.7|2292.67|2291.17|0
1687226400000|2023-06-20 02:00:00|2293.2|2291.7|2293.26|2291.76|2293.26|2291.76|2293.19|2291.69|0
1687226700000|2023-06-20 02:05:00|2293.25|2291.75|2293.25|2291.75|2293.76|2292.26|2293.25|2291.75|0
1687227000000|2023-06-20 02:10:00|2293.76|2292.26|2293.76|2292.26|2293.76|2292.26|2293.76|2292.26|0
1687227300000|2023-06-20 02:15:00|2293.51|2292.01|2293.26|2291.76|2293.76|2292.26|2293.25|2291.75|0
1687227600000|2023-06-20 02:20:00|2293.25|2291.75|2293.25|2291.75|2293.25|2291.75|2293.25|2291.75|0
1687227900000|2023-06-20 02:25:00|2293.24|2291.74|2293.24|2291.74|2293.25|2291.75|2293.24|2291.74|0
1687228200000|2023-06-20 02:30:00|2293.25|2291.75|2293.24|2291.74|2293.25|2291.75|2292.73|2291.23|0
1687228500000|2023-06-20 02:35:00|2293.25|2291.75|2293.24|2291.74|2293.25|2291.75|2293.24|2291.74|0
1687228800000|2023-06-20 02:40:00|2293.25|2291.75|2293.25|2291.75|2293.76|2292.26|2293.25|2291.75|0
1687229100000|2023-06-20 02:45:00|2293.51|2292.01|2293.79|2292.29|2293.79|2292.29|2293.25|2291.75|0
1687229400000|2023-06-20 02:50:00|2293.78|2292.28|2293.78|2292.28|2293.79|2292.29|2293.78|2292.28|0
1687229700000|2023-06-20 02:55:00|2293.79|2292.29|2293.78|2292.28|2293.79|2292.29|2293.78|2292.28|0
1687230000000|2023-06-20 03:00:00|2294.29|2292.79|2294.3|2292.8|2294.3|2292.8|2294.29|2292.79|0
1687230300000|2023-06-20 03:05:00|2294.29|2292.79|2294.81|2293.31|2294.81|2293.31|2294.29|2292.79|0
1687230600000|2023-06-20 03:10:00|2294.8|2293.3|2294.29|2292.79|2294.81|2293.31|2294.29|2292.79|0
1687230900000|2023-06-20 03:15:00|2294.8|2293.3|2294.29|2292.79|2294.8|2293.3|2294.29|2292.79|0
1687231200000|2023-06-20 03:20:00|2294.55|2293.05|2294.29|2292.79|2294.8|2293.3|2294.29|2292.79|0
1687231500000|2023-06-20 03:25:00|2294.28|2292.78|2293.75|2292.25|2294.29|2292.79|2293.75|2292.25|0
1687231800000|2023-06-20 03:30:00|2294.26|2292.76|2294.27|2292.77|2294.27|2292.77|2294.26|2292.76|0
1687232100000|2023-06-20 03:35:00|2294.28|2292.78|2294.27|2292.77|2294.28|2292.78|2294.27|2292.77|0
1687232400000|2023-06-20 03:40:00|2294.28|2292.78|2294.28|2292.78|2294.28|2292.78|2294.27|2292.77|0
1687232700000|2023-06-20 03:45:00|2294.27|2292.77|2294.79|2293.29|2294.79|2293.29|2294.27|2292.77|0
1687233000000|2023-06-20 03:50:00|2294.78|2293.28|2293.76|2292.26|2294.78|2293.28|2293.76|2292.26|0
1687233300000|2023-06-20 03:55:00|2293.77|2292.27|2294.28|2292.78|2294.28|2292.78|2293.76|2292.26|0
1687233600000|2023-06-20 04:00:00|2294.27|2292.77|2294.27|2292.77|2294.27|2292.77|2294.27|2292.77|0
1687233900000|2023-06-20 04:05:00|2294.28|2292.78|2294.79|2293.29|2294.79|2293.29|2294.27|2292.77|0
1687234200000|2023-06-20 04:10:00|2294.78|2293.28|2294.27|2292.77|2294.78|2293.28|2294.27|2292.77|0
1687234500000|2023-06-20 04:15:00|2294.26|2292.76|2293.75|2292.25|2294.26|2292.76|2293.75|2292.25|0
1687234800000|2023-06-20 04:20:00|2294.26|2292.76|2294.26|2292.76|2294.27|2292.77|2294.01|2292.51|0
1687235100000|2023-06-20 04:25:00|2294.25|2292.75|2294.26|2292.76|2294.26|2292.76|2294.25|2292.75|0
1687235400000|2023-06-20 04:30:00|2294.77|2293.27|2294.77|2293.27|2294.77|2293.27|2294.77|2293.27|0
1687235700000|2023-06-20 04:35:00|2294.26|2292.76|2294.26|2292.76|2294.27|2292.77|2294.26|2292.76|0
1687236300000|2023-06-20 04:45:00|2294.25|2292.75|2294.26|2292.76|2294.26|2292.76|2293.74|2292.24|0
1687236600000|2023-06-20 04:50:00|2294.27|2292.77|2294.27|2292.77|2294.27|2292.77|2294.26|2292.76|0
1687236900000|2023-06-20 04:55:00|2294.77|2293.27|2293.74|2292.24|2294.77|2293.27|2293.74|2292.24|0
1687237200000|2023-06-20 05:00:00|2293.73|2292.23|2294.26|2292.76|2294.26|2292.76|2293.73|2292.23|0
1687237500000|2023-06-20 05:05:00|2293.75|2292.25|2293.74|2292.24|2294.26|2292.76|2293.74|2292.24|0
1687237800000|2023-06-20 05:10:00|2293.49|2291.99|2292.7|2291.2|2293.75|2292.25|2292.69|2291.19|0
1687238100000|2023-06-20 05:15:00|2292.69|2291.19|2292.18|2290.68|2292.7|2291.2|2292.18|2290.68|0
1687238400000|2023-06-20 05:20:00|2292.17|2290.67|2289.48|2287.98|2292.17|2290.67|2289.47|2287.97|0
1687238700000|2023-06-20 05:25:00|2289.47|2287.97|2290.5|2289|2290.5|2289|2289.47|2287.97|0
1687239000000|2023-06-20 05:30:00|2291.01|2289.51|2291.02|2289.52|2291.02|2289.52|2290.5|2289|0
1687239300000|2023-06-20 05:35:00|2290.51|2289.01|2290.77|2289.27|2291.03|2289.53|2290.51|2289.01|0
1687239600000|2023-06-20 05:40:00|2291.02|2289.52|2291.54|2290.04|2292.05|2290.55|2290.51|2289.01|0
1687239900000|2023-06-20 05:45:00|2291.52|2290.02|2291.52|2290.02|2292.03|2290.53|2291.51|2290.01|0
1687240200000|2023-06-20 05:50:00|2291.01|2289.51|2289.99|2288.49|2291.01|2289.51|2289.48|2287.98|0
1687240500000|2023-06-20 05:55:00|2289.98|2288.48|2291.52|2290.02|2291.52|2290.02|2289.48|2287.98|0
1687240800000|2023-06-20 06:00:00|2290.51|2289.01|2290.5|2289|2291.02|2289.52|2289.99|2288.49|0
1687241100000|2023-06-20 06:05:00|2291.01|2289.51|2288.97|2287.47|2291.01|2289.51|2288.97|2287.47|0
1687241400000|2023-06-20 06:10:00|2289.22|2287.72|2288.48|2286.98|2289.48|2287.98|2288.48|2286.98|0
1687241700000|2023-06-20 06:15:00|2288.98|2287.48|2290.04|2288.54|2290.55|2289.05|2288.47|2286.97|0
1687242000000|2023-06-20 06:20:00|2289.54|2288.04|2290.56|2289.06|2291.07|2289.57|2289.53|2288.03|0
1687242300000|2023-06-20 06:25:00|2290.57|2289.07|2290.55|2289.05|2291.07|2289.57|2290.04|2288.54|0
1687242600000|2023-06-20 06:30:00|2290.04|2288.54|2286.91|2285.51|2290.55|2289.05|2286.79|2285.39|13
1687242900000|2023-06-20 06:35:00|2286.79|2285.39|2288.16|2286.76|2288.16|2286.76|2286.41|2285.01|2
1687243200000|2023-06-20 06:40:00|2288.29|2286.89|2288.16|2286.76|2288.29|2286.89|2288.16|2286.76|5
1687243500000|2023-06-20 06:45:00|2288.29|2286.89|2289.04|2287.64|2289.54|2288.14|2288.29|2286.89|2
1687243800000|2023-06-20 06:50:00|2288.91|2287.51|2288.66|2287.26|2289.04|2287.64|2288.29|2286.89|10
1687244100000|2023-06-20 06:55:00|2289.09|2287.59|2287.77|2286.27|2289.09|2287.59|2287.03|2285.53|0
1687244400000|2023-06-20 07:00:00|2287.78|2286.28|2286.09|2285.59|2288.71|2288.21|2282.84|2282.34|2865
1687244700000|2023-06-20 07:05:00|2286.34|2285.84|2285.71|2285.21|2288.09|2287.59|2284.84|2284.34|1390
1687245000000|2023-06-20 07:10:00|2285.59|2285.09|2284.34|2283.84|2285.59|2285.09|2282.71|2282.21|1267
1687245300000|2023-06-20 07:15:00|2283.96|2283.46|2286.09|2285.59|2286.46|2285.96|2282.59|2282.09|1048
1687245600000|2023-06-20 07:20:00|2285.84|2285.34|2285.84|2285.34|2287.09|2286.59|2284.96|2284.46|847
1687245900000|2023-06-20 07:25:00|2285.59|2285.09|2285.96|2285.46|2286.84|2286.34|2284.84|2284.34|638
1687246200000|2023-06-20 07:30:00|2285.84|2285.34|2287.34|2286.84|2287.59|2287.09|2285.59|2285.09|1013
1687246500000|2023-06-20 07:35:00|2287.84|2287.34|2283.34|2282.84|2287.84|2287.34|2283.21|2282.71|1054
1687246800000|2023-06-20 07:40:00|2283.41|2282.91|2285.91|2285.41|2286.41|2285.91|2282.41|2281.91|606
1687247100000|2023-06-20 07:45:00|2286.03|2285.53|2286.66|2286.16|2287.16|2286.66|2285.66|2285.16|477
1687247400000|2023-06-20 07:50:00|2287.16|2286.66|2286.16|2285.66|2287.66|2287.16|2285.41|2284.91|342
1687247700000|2023-06-20 07:55:00|2286.03|2285.53|2289.16|2288.66|2289.91|2289.41|2285.66|2285.16|481
1687248000000|2023-06-20 08:00:00|2289.41|2288.91|2289.41|2288.91|2290.41|2289.91|2288.91|2288.41|519
1687248300000|2023-06-20 08:05:00|2289.28|2288.78|2289.16|2288.66|2290.91|2290.41|2288.16|2287.66|527
1687248600000|2023-06-20 08:10:00|2288.91|2288.41|2288.66|2288.16|2289.16|2288.66|2287.66|2287.16|300
1687248900000|2023-06-20 08:15:00|2288.78|2288.28|2288.16|2287.66|2288.91|2288.41|2287.41|2286.91|344
1687249200000|2023-06-20 08:20:00|2287.91|2287.41|2285.91|2285.41|2287.91|2287.41|2284.91|2284.41|479
1687249500000|2023-06-20 08:25:00|2285.66|2285.16|2283.53|2283.03|2285.66|2285.16|2282.66|2282.16|562
1687249800000|2023-06-20 08:30:00|2283.41|2282.91|2279.66|2279.16|2284.16|2283.66|2279.66|2279.16|730
1687250100000|2023-06-20 08:35:00|2279.53|2279.03|2280.16|2279.66|2280.16|2279.66|2278.16|2277.66|958
1687250400000|2023-06-20 08:40:00|2279.91|2279.41|2280.66|2280.16|2281.41|2280.91|2278.91|2278.41|549
1687250700000|2023-06-20 08:45:00|2280.53|2280.03|2279.66|2279.16|2280.66|2280.16|2278.91|2278.41|349
1687251000000|2023-06-20 08:50:00|2279.41|2278.91|2278.41|2277.91|2279.66|2279.16|2278.16|2277.66|431
1687251300000|2023-06-20 08:55:00|2278.53|2278.03|2278.41|2277.91|2278.66|2278.16|2277.16|2276.66|519
1687251600000|2023-06-20 09:00:00|2278.66|2278.16|2278.41|2277.91|2278.91|2278.41|2277.41|2276.91|385
1687251900000|2023-06-20 09:05:00|2278.28|2277.78|2278.66|2278.16|2279.03|2278.53|2276.91|2276.41|533
1687252200000|2023-06-20 09:10:00|2279.16|2278.66|2279.03|2278.53|2279.66|2279.16|2277.91|2277.41|573
1687252500000|2023-06-20 09:15:00|2279.16|2278.66|2280.16|2279.66|2280.41|2279.91|2278.41|2277.91|342
1687252800000|2023-06-20 09:20:00|2279.91|2279.41|2278.91|2278.41|2280.16|2279.66|2278.91|2278.41|258
1687253100000|2023-06-20 09:25:00|2278.66|2278.16|2277.66|2277.16|2279.41|2278.91|2277.16|2276.66|316
1687253400000|2023-06-20 09:30:00|2277.78|2277.28|2277.41|2276.91|2278.66|2278.16|2277.16|2276.66|313
1687253700000|2023-06-20 09:35:00|2277.16|2276.66|2278.66|2278.16|2279.03|2278.53|2276.91|2276.41|319
1687254000000|2023-06-20 09:40:00|2278.78|2278.28|2280.91|2280.41|2280.91|2280.41|2278.16|2277.66|812
1687254300000|2023-06-20 09:45:00|2280.66|2280.16|2280.16|2279.66|2280.66|2280.16|2279.53|2279.03|383
1687254600000|2023-06-20 09:50:00|2279.91|2279.41|2281.28|2280.78|2281.41|2280.91|2279.28|2278.78|416
1687254900000|2023-06-20 09:55:00|2281.16|2280.66|2279.91|2279.41|2281.91|2281.41|2279.91|2279.41|350
1687255200000|2023-06-20 10:00:00|2279.66|2279.16|2280.16|2279.66|2280.41|2279.91|2278.41|2277.91|320
1687255500000|2023-06-20 10:05:00|2279.91|2279.41|2279.91|2279.41|2280.41|2279.91|2279.16|2278.66|353
1687255800000|2023-06-20 10:10:00|2280.16|2279.66|2280.03|2279.53|2280.66|2280.16|2279.41|2278.91|214
1687256100000|2023-06-20 10:15:00|2279.91|2279.41|2279.41|2278.91|2280.16|2279.66|2278.41|2277.91|293
1687256400000|2023-06-20 10:20:00|2279.28|2278.78|2278.91|2278.41|2279.41|2278.91|2277.91|2277.41|452
1687256700000|2023-06-20 10:25:00|2278.66|2278.16|2279.16|2278.66|2279.16|2278.66|2278.16|2277.66|581
1687257000000|2023-06-20 10:30:00|2279.03|2278.53|2280.16|2279.66|2280.66|2280.16|2278.91|2278.41|382
1687257300000|2023-06-20 10:35:00|2280.41|2279.91|2280.66|2280.16|2280.66|2280.16|2278.41|2277.91|947
1687257600000|2023-06-20 10:40:00|2280.53|2280.03|2281.41|2280.91|2281.41|2280.91|2280.41|2279.91|332
1687257900000|2023-06-20 10:45:00|2281.16|2280.66|2281.66|2281.16|2281.91|2281.41|2280.66|2280.16|300
1687258200000|2023-06-20 10:50:00|2281.78|2281.28|2280.91|2280.41|2281.78|2281.28|2280.41|2279.91|222
1687258500000|2023-06-20 10:55:00|2280.66|2280.16|2281.66|2281.16|2281.66|2281.16|2280.16|2279.66|316
1687258800000|2023-06-20 11:00:00|2281.78|2281.28|2283.41|2282.91|2283.41|2282.91|2281.66|2281.16|749
1687259100000|2023-06-20 11:05:00|2283.16|2282.66|2282.66|2282.16|2283.41|2282.91|2282.41|2281.91|368
1687259400000|2023-06-20 11:10:00|2282.41|2281.91|2282.16|2281.66|2282.41|2281.91|2281.66|2281.16|188
1687259700000|2023-06-20 11:15:00|2282.03|2281.53|2281.41|2280.91|2282.16|2281.66|2281.41|2280.91|288
1687260000000|2023-06-20 11:20:00|2281.53|2281.03|2282.16|2281.66|2282.41|2281.91|2280.91|2280.41|265
1687260300000|2023-06-20 11:25:00|2282.41|2281.91|2282.41|2281.91|2282.66|2282.16|2281.66|2281.16|239
1687260600000|2023-06-20 11:30:00|2282.53|2282.03|2282.16|2281.66|2282.66|2282.16|2281.66|2281.16|175
1687260900000|2023-06-20 11:35:00|2282.03|2281.53|2282.66|2282.16|2282.91|2282.41|2281.41|2280.91|190
1687261200000|2023-06-20 11:40:00|2282.55|2282.05|2282.05|2281.55|2282.55|2282.05|2282.05|2281.55|219
1687261500000|2023-06-20 11:45:00|2281.8|2281.3|2280.8|2280.3|2282.42|2281.92|2280.3|2279.8|358
1687261800000|2023-06-20 11:50:00|2280.55|2280.05|2281.05|2280.55|2281.17|2280.67|2280.55|2280.05|210
1687262100000|2023-06-20 11:55:00|2281.17|2280.67|2280.05|2279.55|2281.3|2280.8|2280.05|2279.55|168
1687262400000|2023-06-20 12:00:00|2280.3|2279.8|2281.3|2280.8|2281.3|2280.8|2280.3|2279.8|414
1687262700000|2023-06-20 12:05:00|2281.05|2280.55|2282.05|2281.55|2282.05|2281.55|2280.8|2280.3|680
1687263000000|2023-06-20 12:10:00|2281.8|2281.3|2282.3|2281.8|2282.55|2282.05|2281.8|2281.3|424
1687263300000|2023-06-20 12:15:00|2282.05|2281.55|2282.3|2281.8|2282.8|2282.3|2282.05|2281.55|472
1687263600000|2023-06-20 12:20:00|2282.42|2281.92|2284.8|2284.3|2285.3|2284.8|2282.17|2281.67|939
1687263900000|2023-06-20 12:25:00|2285.05|2284.55|2284.8|2284.3|2285.3|2284.8|2284.55|2284.05|309
1687264200000|2023-06-20 12:30:00|2284.67|2284.17|2285.05|2284.55|2285.8|2285.3|2284.42|2283.92|553
1687264500000|2023-06-20 12:35:00|2284.92|2284.42|2284.55|2284.05|2285.05|2284.55|2283.8|2283.3|336
1687264800000|2023-06-20 12:40:00|2284.42|2283.92|2284.55|2284.05|2285.17|2284.67|2284.42|2283.92|262
1687265100000|2023-06-20 12:45:00|2284.67|2284.17|2285.3|2284.8|2285.55|2285.05|2284.3|2283.8|209
1687265400000|2023-06-20 12:50:00|2285.05|2284.55|2286.3|2285.8|2286.55|2286.05|2285.05|2284.55|479
1687265700000|2023-06-20 12:55:00|2286.55|2286.05|2286.55|2286.05|2286.8|2286.3|2286.05|2285.55|479
1687266000000|2023-06-20 13:00:00|2286.8|2286.3|2286.3|2285.8|2287.3|2286.8|2285.8|2285.3|690
1687266300000|2023-06-20 13:05:00|2286.05|2285.55|2286.05|2285.55|2286.3|2285.8|2285.8|2285.3|371
1687266600000|2023-06-20 13:10:00|2286.17|2285.67|2286.05|2285.55|2286.8|2286.3|2286.05|2285.55|485
1687266900000|2023-06-20 13:15:00|2286.3|2285.8|2286.05|2285.55|2286.55|2286.05|2285.8|2285.3|473
1687267200000|2023-06-20 13:20:00|2286.17|2285.67|2285.8|2285.3|2286.3|2285.8|2285.3|2284.8|392
1687267500000|2023-06-20 13:25:00|2285.55|2285.05|2284.3|2283.8|2286.3|2285.8|2284.3|2283.8|586
1687267800000|2023-06-20 13:30:00|2284.55|2284.05|2286.3|2285.8|2286.42|2285.92|2283.8|2283.3|869
1687268100000|2023-06-20 13:35:00|2286.05|2285.55|2287.42|2286.92|2287.55|2287.05|2285.8|2285.3|601
1687268400000|2023-06-20 13:40:00|2287.55|2287.05|2286.8|2286.3|2288.05|2287.55|2286.05|2285.55|935
1687268700000|2023-06-20 13:45:00|2286.67|2286.17|2287.8|2287.3|2287.8|2287.3|2285.8|2285.3|546
1687269000000|2023-06-20 13:50:00|2287.67|2287.17|2287.05|2286.55|2288.3|2287.8|2286.8|2286.3|681
1687269300000|2023-06-20 13:55:00|2286.92|2286.42|2288.3|2287.8|2289.8|2289.3|2286.8|2286.3|3580
1687269600000|2023-06-20 14:00:00|2288.8|2288.3|2285.05|2284.55|2288.8|2288.3|2284.8|2284.3|2246
1687269900000|2023-06-20 14:05:00|2285.3|2284.8|2286.55|2286.05|2286.8|2286.3|2285.05|2284.55|1143
1687270200000|2023-06-20 14:10:00|2286.75|2286.25|2287.87|2287.37|2289|2288.5|2286.75|2286.25|817
1687270500000|2023-06-20 14:15:00|2288|2287.5|2284.25|2283.75|2288|2287.5|2284|2283.5|1162
1687270800000|2023-06-20 14:20:00|2284|2283.5|2283.25|2282.75|2284.62|2284.12|2282.25|2281.75|1020
1687271100000|2023-06-20 14:25:00|2283|2282.5|2282.5|2282|2283.62|2283.12|2281.5|2281|865
1687271400000|2023-06-20 14:30:00|2282.25|2281.75|2282|2281.5|2283|2282.5|2281.5|2281|1205
1687271700000|2023-06-20 14:35:00|2281.87|2281.37|2281.75|2281.25|2282|2281.5|2280.25|2279.75|629
1687272000000|2023-06-20 14:40:00|2281.5|2281|2284|2283.5|2284.25|2283.75|2281.5|2281|884
1687272300000|2023-06-20 14:45:00|2284.12|2283.62|2284|2283.5|2284.62|2284.12|2283.5|2283|642
1687272600000|2023-06-20 14:50:00|2283.75|2283.25|2283|2282.5|2284.5|2284|2282.5|2282|537
1687272900000|2023-06-20 14:55:00|2282.75|2282.25|2282.25|2281.75|2283.5|2283|2282.12|2281.62|620
1687273200000|2023-06-20 15:00:00|2282.5|2282|2282.5|2282|2283.5|2283|2282.25|2281.75|729
1687273500000|2023-06-20 15:05:00|2282.75|2282.25|2281.75|2281.25|2283.25|2282.75|2281.5|2281|713
1687273800000|2023-06-20 15:10:00|2281.87|2281.37|2281.5|2281|2282.5|2282|2281|2280.5|693
1687274100000|2023-06-20 15:15:00|2281.25|2280.75|2281.25|2280.75|2282|2281.5|2280.37|2279.87|1257
1687274400000|2023-06-20 15:20:00|2281|2280.5|2279.73|2278.23|2281.62|2281.12|2279.37|2278.23|2279
1687274700000|2023-06-20 15:25:00|2279.72|2278.22|2279.75|2278.25|2280.27|2278.77|2279.72|2278.22|1354
1687275000000|2023-06-20 15:30:00|2280.26|2278.76|2280.7|2279.3|2281.57|2280.17|2279.2|2277.8|128
1687275300000|2023-06-20 15:35:00|2280.57|2279.17|2281.07|2279.67|2282.07|2280.67|2280.45|2279.05|52
1687275600000|2023-06-20 15:40:00|2280.95|2279.55|2281.07|2279.67|2281.07|2279.67|2280.95|2279.55|2200
1687275900000|2023-06-20 15:45:00|2281.2|2279.8|2281.57|2280.17|2281.82|2280.42|2281.2|2279.8|19
1687276200000|2023-06-20 15:50:00|2281.45|2280.05|2281.7|2280.3|2281.7|2280.3|2280.95|2279.55|7
1687276500000|2023-06-20 15:55:00|2281.95|2280.55|2283.24|2281.74|2283.95|2282.55|2281.95|2280.55|17
1687276800000|2023-06-20 16:00:00|2283.25|2281.75|2283.24|2281.74|2283.77|2282.27|2283.23|2281.73|0
1687277100000|2023-06-20 16:05:00|2283.23|2281.73|2283.74|2282.24|2284.28|2282.78|2283.22|2281.72|0
1687277400000|2023-06-20 16:10:00|2283.75|2282.25|2284.81|2283.31|2285.34|2283.84|2283.75|2282.25|3527
1687277700000|2023-06-20 16:15:00|2284.8|2283.3|2284.32|2282.82|2284.83|2283.33|2284.3|2282.8|0
1687278000000|2023-06-20 16:20:00|2284.31|2282.81|2285.89|2284.39|2285.9|2284.4|2284.31|2282.81|1325
1687278300000|2023-06-20 16:25:00|2285.9|2284.4|2286.93|2285.43|2286.95|2285.45|2285.89|2284.39|2425
1687278600000|2023-06-20 16:30:00|2286.94|2285.44|2286.94|2285.44|2286.94|2285.44|2285.9|2284.4|0
1687278900000|2023-06-20 16:35:00|2286.95|2285.45|2286.96|2285.46|2287.49|2285.99|2286.94|2285.44|0
1687279200000|2023-06-20 16:40:00|2286.97|2285.47|2286.94|2285.44|2287.52|2286.02|2286.93|2285.43|0
1687279500000|2023-06-20 16:45:00|2286.93|2285.43|2287.52|2286.02|2287.52|2286.02|2286.93|2285.43|0
1687279800000|2023-06-20 16:50:00|2287.53|2286.03|2286.99|2285.49|2287.53|2286.03|2286.99|2285.49|0
1687280100000|2023-06-20 16:55:00|2286.98|2285.48|2287.41|2285.91|2287.42|2285.92|2286.88|2285.38|0
1687280400000|2023-06-20 17:00:00|2287.42|2285.92|2287.4|2285.9|2287.42|2285.92|2286.88|2285.38|0
1687280700000|2023-06-20 17:05:00|2287.39|2285.89|2286.88|2285.38|2287.39|2285.89|2286.35|2284.85|0
1687281000000|2023-06-20 17:10:00|2286.37|2284.87|2286.9|2285.4|2286.91|2285.41|2286.36|2284.86|0
1687281300000|2023-06-20 17:15:00|2286.91|2285.41|2287.43|2285.93|2287.43|2285.93|2286.9|2285.4|0
1687281600000|2023-06-20 17:20:00|2287.42|2285.92|2287.99|2286.49|2288.01|2286.51|2287.42|2285.92|0
1687281900000|2023-06-20 17:25:00|2287.98|2286.48|2287.47|2285.97|2287.98|2286.48|2287.45|2285.95|0
1687282200000|2023-06-20 17:30:00|2287.46|2285.96|2287.98|2286.48|2288|2286.5|2287.46|2285.96|0
1687282500000|2023-06-20 17:35:00|2287.97|2286.47|2286.97|2285.47|2287.98|2286.48|2286.92|2285.42|0
1687282800000|2023-06-20 17:40:00|2286.98|2285.48|2287.49|2285.99|2288.01|2286.51|2286.97|2285.47|0
1687283100000|2023-06-20 17:45:00|2286.98|2285.48|2287.35|2285.85|2287.86|2286.36|2286.98|2285.48|0
1687283400000|2023-06-20 17:50:00|2287.34|2285.84|2286.29|2284.79|2287.35|2285.85|2286.29|2284.79|0
1687283700000|2023-06-20 17:55:00|2286.8|2285.3|2285.75|2284.25|2286.81|2285.31|2285.74|2284.24|0
1687284000000|2023-06-20 18:00:00|2285.74|2284.24|2286.28|2284.78|2286.79|2285.29|2285.74|2284.24|0
1687284300000|2023-06-20 18:05:00|2286.27|2284.77|2285.75|2284.25|2286.28|2284.78|2285.75|2284.25|0
1687284600000|2023-06-20 18:10:00|2285.74|2284.24|2286.26|2284.76|2286.27|2284.77|2285.74|2284.24|0
1687284900000|2023-06-20 18:15:00|2286.27|2284.77|2286.8|2285.3|2286.8|2285.3|2286.26|2284.76|0
1687285200000|2023-06-20 18:20:00|2286.81|2285.31|2286.82|2285.32|2287.34|2285.84|2286.3|2284.8|0
1687285500000|2023-06-20 18:25:00|2287.33|2285.83|2287.34|2285.84|2287.34|2285.84|2286.81|2285.31|0
1687285800000|2023-06-20 18:30:00|2287.35|2285.85|2286.81|2285.31|2287.35|2285.85|2286.8|2285.3|0
1687286100000|2023-06-20 18:35:00|2286.8|2285.3|2286.8|2285.3|2287.32|2285.82|2286.27|2284.77|0
1687286400000|2023-06-20 18:40:00|2286.79|2285.29|2286.26|2284.76|2286.79|2285.29|2285.74|2284.24|0
1687286700000|2023-06-20 18:45:00|2286.25|2284.75|2286.78|2285.28|2286.79|2285.29|2286.24|2284.74|0
1687287000000|2023-06-20 18:50:00|2286.79|2285.29|2286.27|2284.77|2286.79|2285.29|2286.26|2284.76|0
1687287300000|2023-06-20 18:55:00|2286.78|2285.28|2286.79|2285.29|2287.3|2285.8|2286.77|2285.27|0
1687287600000|2023-06-20 19:00:00|2286.8|2285.3|2286.78|2285.28|2287.31|2285.81|2286.26|2284.76|0
1687287900000|2023-06-20 19:05:00|2286.77|2285.27|2286.78|2285.28|2286.78|2285.28|2286.24|2284.74|0
1687288200000|2023-06-20 19:10:00|2286.77|2285.27|2286.78|2285.28|2287.3|2285.8|2286.25|2284.75|0
1687288500000|2023-06-20 19:15:00|2286.77|2285.27|2286.24|2284.74|2286.78|2285.28|2286.24|2284.74|0
1687288800000|2023-06-20 19:20:00|2286.25|2284.75|2286.77|2285.27|2287.28|2285.78|2286.24|2284.74|0
1687289100000|2023-06-20 19:25:00|2286.76|2285.26|2287.28|2285.78|2287.29|2285.79|2286.75|2285.25|0
1687289400000|2023-06-20 19:30:00|2287.29|2285.79|2286.24|2284.74|2287.8|2286.3|2286.23|2284.73|0
1687289700000|2023-06-20 19:35:00|2286.23|2284.73|2286.76|2285.26|2286.76|2285.26|2286.23|2284.73|0
1687290000000|2023-06-20 19:40:00|2286.75|2285.25|2287.3|2285.8|2287.3|2285.8|2286.24|2284.74|0
1687290300000|2023-06-20 19:45:00|2287.81|2286.31|2287.31|2285.81|2287.82|2286.32|2287.28|2285.78|0
1687290600000|2023-06-20 19:50:00|2287.3|2285.8|2285.76|2284.26|2287.85|2286.35|2285.75|2284.25|0
1687290900000|2023-06-20 19:55:00|2285.75|2284.25|2285.22|2283.72|2286.28|2284.78|2285.22|2283.72|0
1687291200000|2023-06-20 20:00:00|2284.97|2283.47|2282.8|2281.3|2285.23|2283.73|2281.92|2280.42|0
1687291500000|2023-06-20 20:05:00|2282.7|2281.2|2282.28|2280.78|2282.7|2281.2|2281.92|2280.42|0
1687291800000|2023-06-20 20:10:00|2282.44|2280.94|2282.8|2281.3|2283.21|2281.71|2282.02|2280.52|0
1687292100000|2023-06-20 20:15:00|2282.79|2281.29|2283.06|2281.56|2283.32|2281.82|2282.54|2281.04|0
1687292400000|2023-06-20 20:20:00|2282.95|2281.45|2283.68|2282.18|2283.84|2282.34|2282.95|2281.45|0
1687292700000|2023-06-20 20:25:00|2283.58|2282.08|2284.1|2282.6|2284.2|2282.7|2283.42|2281.92|0
1687293000000|2023-06-20 20:30:00|2284.09|2282.59|2283.84|2282.34|2284.1|2282.6|2283.84|2282.34|0
1687293300000|2023-06-20 20:35:00|2283.89|2282.39|2283.84|2282.34|2283.89|2282.39|2283.68|2282.18|0
1687293600000|2023-06-20 20:40:00|2283.78|2282.28|2283.84|2282.34|2283.84|2282.34|2283.68|2282.18|0
1687293900000|2023-06-20 20:45:00|2283.78|2282.28|2283.84|2282.34|2283.94|2282.44|2283.78|2282.28|0
1687294200000|2023-06-20 20:50:00|2283.78|2282.28|2283.58|2282.08|2284.1|2282.6|2283.58|2282.08|0
1687294500000|2023-06-20 20:55:00|2283.57|2282.07|2283.21|2281.71|2283.58|2282.08|2283.11|2281.61|0
1687294800000|2023-06-20 21:00:00|2283.22|2281.72|2283.42|2281.92|2283.47|2281.97|2283.22|2281.72|0
1687295100000|2023-06-20 21:05:00|2283.37|2281.87|2283.42|2281.92|2283.42|2281.92|2283.32|2281.82|0
1687295400000|2023-06-20 21:10:00|2283.37|2281.87|2283.47|2281.97|2283.47|2281.97|2283.32|2281.82|0
1687295700000|2023-06-20 21:15:00|2283.53|2282.03|2283.53|2282.03|2283.53|2282.03|2283.53|2282.03|0
1687296000000|2023-06-20 21:20:00|2283.52|2282.02|2283.21|2281.71|2283.53|2282.03|2283.21|2281.71|0
1687296300000|2023-06-20 21:25:00|2283.11|2281.61|2283.47|2281.97|2283.47|2281.97|2283.11|2281.61|0
1687296600000|2023-06-20 21:30:00|2283.48|2281.98|2283.53|2282.03|2283.53|2282.03|2283.48|2281.98|0
1687296900000|2023-06-20 21:35:00|2283.52|2282.02|2283.11|2281.61|2283.52|2282.02|2283.11|2281.61|0
1687297500000|2023-06-20 21:45:00|2283.06|2281.56|2283.11|2281.61|2283.11|2281.61|2283.06|2281.56|0
1687298100000|2023-06-20 21:55:00|2283.06|2281.56|2283.27|2281.77|2283.32|2281.82|2283.06|2281.56|0
1687298400000|2023-06-20 22:00:00|2283.26|2281.76|2284.1|2282.6|2284.1|2282.6|2283.01|2281.51|0
1687298700000|2023-06-20 22:05:00|2284.09|2282.59|2283.84|2282.34|2284.1|2282.6|2283.78|2282.28|0
1687299000000|2023-06-20 22:10:00|2283.78|2282.28|2283.42|2281.92|2283.94|2282.44|2283.32|2281.82|0
1687299300000|2023-06-20 22:15:00|2283.32|2281.82|2283.21|2281.71|2283.58|2282.08|2283.06|2281.56|0
1687299600000|2023-06-20 22:20:00|2283.22|2281.72|2283.84|2282.34|2283.84|2282.34|2283.22|2281.72|0
1687299900000|2023-06-20 22:25:00|2283.94|2282.44|2284.15|2282.65|2284.2|2282.7|2283.94|2282.44|0
1687300200000|2023-06-20 22:30:00|2284.1|2282.6|2283.58|2282.08|2284.98|2283.48|2283.58|2282.08|0
1687300500000|2023-06-20 22:35:00|2283.53|2282.03|2283.94|2282.44|2283.94|2282.44|2283.37|2281.87|0
1687300800000|2023-06-20 22:40:00|2283.89|2282.39|2283.94|2282.44|2284.2|2282.7|2283.32|2281.82|0
1687301100000|2023-06-20 22:45:00|2283.68|2282.18|2283.68|2282.18|2284.1|2282.6|2283.32|2281.82|0
1687301400000|2023-06-20 22:50:00|2283.63|2282.13|2283.42|2281.92|2283.84|2282.34|2283.21|2281.71|0
1687301700000|2023-06-20 22:55:00|2283.43|2281.93|2283.68|2282.18|2283.68|2282.18|2283.42|2281.92|0
1687302000000|2023-06-20 23:00:00|2283.78|2282.28|2283.94|2282.44|2283.94|2282.44|2283.68|2282.18|0
1687302300000|2023-06-20 23:05:00|2283.89|2282.39|2283.94|2282.44|2284.1|2282.6|2283.68|2282.18|0
1687302600000|2023-06-20 23:10:00|2284.1|2282.6|2284.2|2282.7|2284.36|2282.86|2283.84|2282.34|0
1687302900000|2023-06-20 23:15:00|2284.25|2282.75|2284.1|2282.6|2284.36|2282.86|2284.1|2282.6|0
1687303200000|2023-06-20 23:20:00|2284.15|2282.65|2284.62|2283.12|2284.62|2283.12|2284.15|2282.65|0
1687303500000|2023-06-20 23:25:00|2284.61|2283.11|2284.72|2283.22|2284.72|2283.22|2284.46|2282.96|0
1687303800000|2023-06-20 23:30:00|2284.87|2283.37|2284.72|2283.22|2284.87|2283.37|2284.72|2283.22|0
1687304100000|2023-06-20 23:35:00|2284.67|2283.17|2285.34|2283.84|2285.34|2283.84|2284.62|2283.12|0
1687304400000|2023-06-20 23:40:00|2285.24|2283.74|2285.5|2284|2285.86|2284.36|2285.24|2283.74|0
1687304700000|2023-06-20 23:45:00|2285.55|2284.05|2285.34|2283.84|2285.6|2284.1|2285.24|2283.74|0
1687305000000|2023-06-20 23:50:00|2285.29|2283.79|2286.12|2284.62|2286.28|2284.78|2285.24|2283.74|0
1687305300000|2023-06-20 23:55:00|2286.07|2284.57|2285.86|2284.36|2286.07|2284.57|2285.5|2284|0
1687305600000|2023-06-21 00:00:00|2285.76|2284.26|2285.75|2284.25|2286.12|2284.62|2285.24|2283.74|0
1687305900000|2023-06-21 00:05:00|2285.74|2284.24|2286.11|2284.61|2286.26|2284.76|2285.64|2284.14|0
1687306200000|2023-06-21 00:10:00|2286|2284.5|2286.62|2285.12|2286.62|2285.12|2286|2284.5|0
1687306500000|2023-06-21 00:15:00|2286.61|2285.11|2286.62|2285.12|2286.88|2285.38|2286.36|2284.86|0
1687306800000|2023-06-21 00:20:00|2286.72|2285.22|2287.29|2285.79|2287.39|2285.89|2286.12|2284.62|0
1687307100000|2023-06-21 00:25:00|2287.28|2285.78|2287.29|2285.79|2287.29|2285.79|2287.28|2285.78|0
1687307400000|2023-06-21 00:30:00|2286.78|2285.28|2286.77|2285.27|2286.78|2285.28|2286.77|2285.27|0
1687307700000|2023-06-21 00:35:00|2286.78|2285.28|2287.81|2286.31|2287.81|2286.31|2286.78|2285.28|0
1687308000000|2023-06-21 00:40:00|2288.32|2286.82|2287.81|2286.31|2288.32|2286.82|2287.8|2286.3|0
1687308300000|2023-06-21 00:45:00|2287.8|2286.3|2287.81|2286.31|2287.81|2286.31|2287.29|2285.79|0
1687308600000|2023-06-21 00:50:00|2287.8|2286.3|2287.81|2286.31|2287.81|2286.31|2287.8|2286.3|0
1687308900000|2023-06-21 00:55:00|2287.3|2285.8|2287.29|2285.79|2287.3|2285.8|2287.29|2285.79|0
1687309200000|2023-06-21 01:00:00|2286.79|2285.29|2286.79|2285.29|2287.3|2285.8|2286.78|2285.28|0
1687309500000|2023-06-21 01:05:00|2286.78|2285.28|2286.78|2285.28|2286.79|2285.29|2286.27|2284.77|0
1687309800000|2023-06-21 01:10:00|2286.79|2285.29|2286.78|2285.28|2287.3|2285.8|2286.78|2285.28|0
1687310100000|2023-06-21 01:15:00|2287.29|2285.79|2286.27|2284.77|2287.29|2285.79|2285.76|2284.26|0
1687310400000|2023-06-21 01:20:00|2286.78|2285.28|2285.75|2284.25|2286.78|2285.28|2285.75|2284.25|0
1687310700000|2023-06-21 01:25:00|2285.76|2284.26|2285.77|2284.27|2285.77|2284.27|2285.75|2284.25|0
1687311000000|2023-06-21 01:30:00|2285.76|2284.26|2286.78|2285.28|2286.78|2285.28|2285.76|2284.26|0
1687311300000|2023-06-21 01:35:00|2286.79|2285.29|2286.28|2284.78|2287.3|2285.8|2285.77|2284.27|0
1687311600000|2023-06-21 01:40:00|2286.27|2284.77|2286.26|2284.76|2286.28|2284.78|2285.76|2284.26|0
1687311900000|2023-06-21 01:45:00|2286.27|2284.77|2286.78|2285.28|2286.78|2285.28|2286.26|2284.76|0
1687312200000|2023-06-21 01:50:00|2286.79|2285.29|2286.79|2285.29|2286.79|2285.29|2286.27|2284.77|0
1687312500000|2023-06-21 01:55:00|2286.78|2285.28|2286.79|2285.29|2287.3|2285.8|2286.78|2285.28|0
1687312800000|2023-06-21 02:00:00|2287.04|2285.54|2286.78|2285.28|2287.04|2285.54|2286.78|2285.28|0
1687313100000|2023-06-21 02:05:00|2286.27|2284.77|2286.27|2284.77|2286.27|2284.77|2286.26|2284.76|0
1687313400000|2023-06-21 02:10:00|2286.28|2284.78|2286.27|2284.77|2286.78|2285.28|2286.27|2284.77|0
1687313700000|2023-06-21 02:15:00|2286.78|2285.28|2286.78|2285.28|2286.78|2285.28|2286.27|2284.77|0
1687314000000|2023-06-21 02:20:00|2287.29|2285.79|2287.29|2285.79|2287.3|2285.8|2286.79|2285.29|0
1687314300000|2023-06-21 02:25:00|2287.3|2285.8|2287.29|2285.79|2287.3|2285.8|2286.78|2285.28|0
1687314600000|2023-06-21 02:30:00|2287.28|2285.78|2287.28|2285.78|2287.28|2285.78|2286.77|2285.27|0
1687314900000|2023-06-21 02:35:00|2286.77|2285.27|2286.25|2284.75|2287.28|2285.78|2286.25|2284.75|0
1687315200000|2023-06-21 02:40:00|2286.76|2285.26|2286.24|2284.74|2286.76|2285.26|2285.73|2284.23|0
1687315500000|2023-06-21 02:45:00|2285.98|2284.48|2286.24|2284.74|2286.24|2284.74|2285.72|2284.22|0
1687315800000|2023-06-21 02:50:00|2286.25|2284.75|2285.73|2284.23|2286.25|2284.75|2285.73|2284.23|0
1687316100000|2023-06-21 02:55:00|2285.74|2284.24|2285.74|2284.24|2285.74|2284.24|2285.73|2284.23|0
1687316400000|2023-06-21 03:00:00|2286.24|2284.74|2286.24|2284.74|2286.25|2284.75|2286.24|2284.74|0
1687316700000|2023-06-21 03:05:00|2285.74|2284.24|2286.76|2285.26|2286.76|2285.26|2285.73|2284.23|0
1687317000000|2023-06-21 03:10:00|2286.51|2285.01|2285.74|2284.24|2286.51|2285.01|2285.73|2284.23|0
1687317300000|2023-06-21 03:15:00|2285.75|2284.25|2285.79|2284.29|2285.79|2284.29|2285.75|2284.25|0
1687317600000|2023-06-21 03:20:00|2285.78|2284.28|2285.79|2284.29|2285.79|2284.29|2285.28|2283.78|0
1687318200000|2023-06-21 03:30:00|2285.78|2284.28|2285.78|2284.28|2285.79|2284.29|2285.27|2283.77|0
1687318500000|2023-06-21 03:35:00|2285.27|2283.77|2285.78|2284.28|2285.78|2284.28|2285.26|2283.76|0
1687318800000|2023-06-21 03:40:00|2286.29|2284.79|2285.78|2284.28|2286.29|2284.79|2285.78|2284.28|0
1687319400000|2023-06-21 03:50:00|2285.79|2284.29|2286.3|2284.8|2286.3|2284.8|2285.78|2284.28|0
1687320300000|2023-06-21 04:05:00|2286.31|2284.81|2286.3|2284.8|2286.31|2284.81|2286.3|2284.8|0
1687321200000|2023-06-21 04:20:00|2286.31|2284.81|2286.31|2284.81|2286.31|2284.81|2286.31|2284.81|0
1687321500000|2023-06-21 04:25:00|2286.82|2285.32|2286.82|2285.32|2286.82|2285.32|2286.82|2285.32|0
1687321800000|2023-06-21 04:30:00|2286.81|2285.31|2286.81|2285.31|2286.82|2285.32|2286.81|2285.31|0
1687322100000|2023-06-21 04:35:00|2286.82|2285.32|2287.35|2285.85|2287.35|2285.85|2286.81|2285.31|0
1687322700000|2023-06-21 04:45:00|2287.63|2286.13|2287.63|2286.13|2287.63|2286.13|2287.63|2286.13|0
1687323300000|2023-06-21 04:55:00|2287.64|2286.14|2287.64|2286.14|2287.64|2286.14|2287.63|2286.13|0
1687323600000|2023-06-21 05:00:00|2287.63|2286.13|2287.63|2286.13|2287.64|2286.14|2287.63|2286.13|0
1687323900000|2023-06-21 05:05:00|2287.12|2285.62|2286.61|2285.11|2287.12|2285.62|2286.61|2285.11|0
1687324500000|2023-06-21 05:15:00|2287.12|2285.62|2286.62|2285.12|2287.12|2285.62|2286.61|2285.11|0
1687324800000|2023-06-21 05:20:00|2286.61|2285.11|2287.07|2285.57|2287.07|2285.57|2286.61|2285.11|0
1687325100000|2023-06-21 05:25:00|2286.56|2285.06|2286.04|2284.54|2286.56|2285.06|2286.03|2284.53|0
1687325400000|2023-06-21 05:30:00|2286.03|2284.53|2284.36|2282.86|2286.04|2284.54|2284.35|2282.85|0
1687325700000|2023-06-21 05:35:00|2284.35|2282.85|2284.85|2283.35|2285.37|2283.87|2284.34|2282.84|0
1687326000000|2023-06-21 05:40:00|2284.86|2283.36|2284.48|2282.98|2284.86|2283.36|2284.34|2282.84|0
1687326300000|2023-06-21 05:45:00|2284.47|2282.97|2285.29|2283.79|2285.29|2283.79|2284.47|2282.97|0
1687326600000|2023-06-21 05:50:00|2285.28|2283.78|2285.28|2283.78|2285.29|2283.79|2284.77|2283.27|0
1687326900000|2023-06-21 05:55:00|2285.29|2283.79|2285.29|2283.79|2285.3|2283.8|2285.28|2283.78|0
1687327200000|2023-06-21 06:00:00|2285.8|2284.3|2283.75|2282.25|2286.31|2284.81|2283.24|2281.74|0
1687327500000|2023-06-21 06:05:00|2283.24|2281.74|2282.23|2280.73|2283.75|2282.25|2282.21|2280.71|0
1687327800000|2023-06-21 06:10:00|2282.22|2280.72|2283.14|2281.64|2283.14|2281.64|2281.07|2279.57|0
1687328100000|2023-06-21 06:15:00|2283.13|2281.63|2282.96|2281.46|2283.22|2281.72|2282.18|2280.68|0
1687328400000|2023-06-21 06:20:00|2283.21|2281.71|2282.33|2280.83|2283.22|2281.72|2281.67|2280.17|0
1687328700000|2023-06-21 06:25:00|2282.34|2280.84|2282.84|2281.34|2282.84|2281.34|2281.83|2280.33|0
1687329000000|2023-06-21 06:30:00|2282.34|2280.84|2280.32|2278.92|2282.84|2281.34|2280.32|2278.92|3
1687329300000|2023-06-21 06:35:00|2280.2|2278.8|2278.82|2277.42|2280.2|2278.8|2278.82|2277.42|11
1687329600000|2023-06-21 06:40:00|2278.7|2277.3|2277.95|2276.55|2278.7|2277.3|2277.95|2276.55|3
1687329900000|2023-06-21 06:45:00|2278.32|2276.92|2278.45|2277.05|2278.45|2277.05|2277.95|2276.55|5
1687330200000|2023-06-21 06:50:00|2278.32|2276.92|2278.7|2277.3|2278.7|2277.3|2278.2|2276.8|1
1687330500000|2023-06-21 06:55:00|2278.74|2277.24|2276.73|2275.23|2278.8|2277.3|2276.72|2275.22|0
1687330800000|2023-06-21 07:00:00|2276.23|2274.73|2272.5|2272|2278.25|2277.75|2272|2271.5|4535
1687331100000|2023-06-21 07:05:00|2272.25|2271.75|2272.25|2271.75|2273.75|2273.25|2272|2271.5|1972
1687331400000|2023-06-21 07:10:00|2272.5|2272|2273.12|2272.62|2273.5|2273|2271.25|2270.75|1421
1687331700000|2023-06-21 07:15:00|2273.25|2272.75|2272.75|2272.25|2276|2275.5|2271.75|2271.25|1302
1687332000000|2023-06-21 07:20:00|2272.87|2272.37|2271.75|2271.25|2273.37|2272.87|2271.5|2271|912
1687332300000|2023-06-21 07:25:00|2272|2271.5|2275.75|2275.25|2275.75|2275.25|2271.5|2271|1074
1687332600000|2023-06-21 07:30:00|2275.87|2275.37|2276.12|2275.62|2277.25|2276.75|2273.75|2273.25|1507
1687332900000|2023-06-21 07:35:00|2276|2275.5|2272.87|2272.37|2276|2275.5|2272.5|2272|1155
1687333200000|2023-06-21 07:40:00|2273|2272.5|2273.5|2273|2274.25|2273.75|2272|2271.5|731
1687333500000|2023-06-21 07:45:00|2273.37|2272.87|2276.12|2275.62|2276.75|2276.25|2272.75|2272.25|636
1687333800000|2023-06-21 07:50:00|2276|2275.5|2275|2274.5|2276.5|2276|2273.75|2273.25|483
1687334100000|2023-06-21 07:55:00|2274.87|2274.37|2275.87|2275.37|2276.5|2276|2274.75|2274.25|329
1687334400000|2023-06-21 08:00:00|2276.25|2275.75|2275.75|2275.25|2276.5|2276|2275.25|2274.75|512
1687334700000|2023-06-21 08:05:00|2276|2275.5|2277.75|2277.25|2278.25|2277.75|2275.25|2274.75|884
1687335000000|2023-06-21 08:10:00|2278|2277.5|2278|2277.5|2279.5|2279|2277.75|2277.25|689
1687335300000|2023-06-21 08:15:00|2278.12|2277.62|2278.75|2278.25|2279.25|2278.75|2276.75|2276.25|647
1687335600000|2023-06-21 08:20:00|2279|2278.5|2279.25|2278.75|2279.5|2279|2278.12|2277.62|306
1687335900000|2023-06-21 08:25:00|2279.5|2279|2277.37|2276.87|2279.75|2279.25|2277|2276.5|348
1687336200000|2023-06-21 08:30:00|2277.5|2277|2279|2278.5|2279.25|2278.75|2277.37|2276.87|380
1687336500000|2023-06-21 08:35:00|2278.87|2278.37|2276.75|2276.25|2279.25|2278.75|2276.75|2276.25|391
1687336800000|2023-06-21 08:40:00|2276.5|2276|2275.75|2275.25|2277.25|2276.75|2275.37|2274.87|331
1687337100000|2023-06-21 08:45:00|2275.5|2275|2274.75|2274.25|2275.62|2275.12|2274.25|2273.75|369
1687337400000|2023-06-21 08:50:00|2274.87|2274.37|2274.75|2274.25|2275|2274.5|2274|2273.5|230
1687337700000|2023-06-21 08:55:00|2274.87|2274.37|2274.5|2274|2275.5|2275|2274.25|2273.75|593
1687338000000|2023-06-21 09:00:00|2274.37|2273.87|2274.5|2274|2275.75|2275.25|2273.75|2273.25|642
1687338300000|2023-06-21 09:05:00|2274.25|2273.75|2274|2273.5|2275.5|2275|2273.75|2273.25|410
1687338600000|2023-06-21 09:10:00|2273.75|2273.25|2274.75|2274.25|2274.75|2274.25|2273.25|2272.75|373
1687338900000|2023-06-21 09:15:00|2274.5|2274|2274.75|2274.25|2275|2274.5|2274|2273.5|387
1687339200000|2023-06-21 09:20:00|2274.62|2274.12|2272.5|2272|2274.75|2274.25|2272.25|2271.75|421
1687339500000|2023-06-21 09:25:00|2272.37|2271.87|2273.12|2272.62|2273.25|2272.75|2271|2270.5|444
1687339800000|2023-06-21 09:30:00|2273|2272.5|2274|2273.5|2274|2273.5|2272.75|2272.25|532
1687340100000|2023-06-21 09:35:00|2273.75|2273.25|2275|2274.5|2275.5|2275|2273.75|2273.25|334
1687340400000|2023-06-21 09:40:00|2274.87|2274.37|2275.75|2275.25|2276|2275.5|2274.62|2274.12|276
1687340700000|2023-06-21 09:45:00|2276|2275.5|2275.75|2275.25|2276.75|2276.25|2275.25|2274.75|257
1687341000000|2023-06-21 09:50:00|2275.62|2275.12|2276.5|2276|2276.75|2276.25|2275.25|2274.75|279
1687341300000|2023-06-21 09:55:00|2276.25|2275.75|2275.25|2274.75|2276.5|2276|2274.75|2274.25|249
1687341600000|2023-06-21 10:00:00|2275|2274.5|2275.87|2275.37|2276|2275.5|2275|2274.5|279
1687341900000|2023-06-21 10:05:00|2275.75|2275.25|2276.5|2276|2277|2276.5|2275.75|2275.25|644
1687342200000|2023-06-21 10:10:00|2276.62|2276.12|2277.75|2277.25|2277.75|2277.25|2276.37|2275.87|446
1687342500000|2023-06-21 10:15:00|2277.5|2277|2278|2277.5|2278|2277.5|2277|2276.5|726
1687342800000|2023-06-21 10:20:00|2278.25|2277.75|2278|2277.5|2278.75|2278.25|2277.5|2277|431
1687343100000|2023-06-21 10:25:00|2278.12|2277.62|2277.5|2277|2278.12|2277.62|2277|2276.5|297
1687343400000|2023-06-21 10:30:00|2277.75|2277.25|2276.12|2275.62|2277.75|2277.25|2276|2275.5|345
1687343700000|2023-06-21 10:35:00|2276|2275.5|2274.75|2274.25|2276.12|2275.62|2274.62|2274.12|464
1687344000000|2023-06-21 10:40:00|2274.5|2274|2274.25|2273.75|2275.75|2275.25|2274|2273.5|888
1687344300000|2023-06-21 10:45:00|2274|2273.5|2272.5|2272|2274.37|2273.87|2272.25|2271.75|440
1687344600000|2023-06-21 10:50:00|2272|2271.5|2271.75|2271.25|2272.5|2272|2271.75|2271.25|330
1687344900000|2023-06-21 10:55:00|2271.5|2271|2270.25|2269.75|2271.75|2271.25|2269.5|2269|617
1687345200000|2023-06-21 11:00:00|2270.12|2269.62|2270.87|2270.37|2271.75|2271.25|2269.87|2269.37|635
1687345500000|2023-06-21 11:05:00|2270.75|2270.25|2271.28|2270.78|2271.53|2271.03|2270.75|2270.25|388
1687345800000|2023-06-21 11:10:00|2271.03|2270.53|2271.28|2270.78|2271.78|2271.28|2271.03|2270.53|551
1687346100000|2023-06-21 11:15:00|2271.03|2270.53|2268.78|2268.28|2271.28|2270.78|2268.78|2268.28|522
1687346400000|2023-06-21 11:20:00|2268.9|2268.4|2269.03|2268.53|2269.53|2269.03|2268.53|2268.03|417
1687346700000|2023-06-21 11:25:00|2268.9|2268.4|2269.78|2269.28|2269.78|2269.28|2268.78|2268.28|315
1687347000000|2023-06-21 11:30:00|2269.53|2269.03|2269.03|2268.53|2270.28|2269.78|2268.53|2268.03|401
1687347300000|2023-06-21 11:35:00|2268.78|2268.28|2268.9|2268.4|2269.65|2269.15|2268.53|2268.03|254
1687347600000|2023-06-21 11:40:00|2269.05|2268.55|2268.93|2268.43|2269.18|2268.68|2268.55|2268.05|171
1687347900000|2023-06-21 11:45:00|2269.05|2268.55|2268.18|2267.68|2269.18|2268.68|2267.05|2266.55|745
1687348200000|2023-06-21 11:50:00|2268.3|2267.8|2269.18|2268.68|2269.18|2268.68|2267.68|2267.18|261
1687348500000|2023-06-21 11:55:00|2269.3|2268.8|2268.55|2268.05|2269.43|2268.93|2268.18|2267.68|207
1687348800000|2023-06-21 12:00:00|2268.43|2267.93|2267.18|2266.68|2268.55|2268.05|2266.43|2265.93|397
1687349100000|2023-06-21 12:05:00|2267.05|2266.55|2266.93|2266.43|2267.68|2267.18|2266.68|2266.18|309
1687349400000|2023-06-21 12:10:00|2266.68|2266.18|2264.93|2264.43|2266.93|2266.43|2264.93|2264.43|377
1687349700000|2023-06-21 12:15:00|2264.8|2264.3|2264.43|2263.93|2265.18|2264.68|2264.18|2263.68|389
1687350000000|2023-06-21 12:20:00|2264.18|2263.68|2265.18|2264.68|2265.18|2264.68|2262.68|2262.18|912
1687350300000|2023-06-21 12:25:00|2264.93|2264.43|2264.68|2264.18|2265.18|2264.68|2264.43|2263.93|676
1687350600000|2023-06-21 12:30:00|2264.55|2264.05|2265.3|2264.8|2266.3|2265.8|2264.3|2263.8|867
1687350900000|2023-06-21 12:35:00|2265.18|2264.68|2263.43|2262.93|2265.3|2264.8|2262.93|2262.43|603
1687351200000|2023-06-21 12:40:00|2263.8|2263.3|2262.93|2262.43|2264.18|2263.68|2262.68|2262.18|388
1687351500000|2023-06-21 12:45:00|2262.8|2262.3|2262.93|2262.43|2264.05|2263.55|2262.68|2262.18|343
1687351800000|2023-06-21 12:50:00|2262.8|2262.3|2260.18|2259.68|2262.93|2262.43|2259.68|2259.18|795
1687352100000|2023-06-21 12:55:00|2260.43|2259.93|2259.43|2258.93|2260.68|2260.18|2258.93|2258.43|602
1687352400000|2023-06-21 13:00:00|2259.68|2259.18|2259.93|2259.43|2260.68|2260.18|2259.43|2258.93|674
1687352700000|2023-06-21 13:05:00|2260.18|2259.68|2259.18|2258.68|2260.3|2259.8|2258.68|2258.18|656
1687353000000|2023-06-21 13:10:00|2259.43|2258.93|2259.93|2259.43|2260.68|2260.18|2259.43|2258.93|476
1687353300000|2023-06-21 13:15:00|2260.18|2259.68|2259.43|2258.93|2260.43|2259.93|2259.18|2258.68|422
1687353600000|2023-06-21 13:20:00|2259.68|2259.18|2261.18|2260.68|2261.18|2260.68|2259.55|2259.05|505
1687353900000|2023-06-21 13:25:00|2261.43|2260.93|2261.93|2261.43|2262.18|2261.68|2261.18|2260.68|708
1687354200000|2023-06-21 13:30:00|2261.68|2261.18|2262.43|2261.93|2262.8|2262.3|2261.43|2260.93|1476
1687354500000|2023-06-21 13:35:00|2262.18|2261.68|2262.68|2262.18|2263.3|2262.8|2261.93|2261.43|819
1687354800000|2023-06-21 13:40:00|2262.43|2261.93|2263.68|2263.18|2264.18|2263.68|2262.43|2261.93|847
1687355100000|2023-06-21 13:45:00|2263.8|2263.3|2265.93|2265.43|2265.93|2265.43|2263.68|2263.18|896
1687355400000|2023-06-21 13:50:00|2266.18|2265.68|2264.18|2263.68|2266.18|2265.68|2263.93|2263.43|809
1687355700000|2023-06-21 13:55:00|2264.3|2263.8|2263.43|2262.93|2265.18|2264.68|2262.68|2262.18|945
1687356000000|2023-06-21 14:00:00|2263.18|2262.68|2263.43|2262.93|2264.43|2263.93|2262.68|2262.18|1226
1687356300000|2023-06-21 14:05:00|2263.68|2263.18|2263.8|2263.3|2264.68|2264.18|2262.68|2262.18|859
1687356600000|2023-06-21 14:10:00|2263.82|2263.32|2265.45|2264.95|2265.7|2265.2|2263.7|2263.2|657
1687356900000|2023-06-21 14:15:00|2265.2|2264.7|2266.7|2266.2|2267.7|2267.2|2265.2|2264.7|1166
1687357200000|2023-06-21 14:20:00|2266.95|2266.45|2266.45|2265.95|2267.2|2266.7|2265.45|2264.95|832
1687357500000|2023-06-21 14:25:00|2266.7|2266.2|2266.45|2265.95|2266.95|2266.45|2265.7|2265.2|812
1687357800000|2023-06-21 14:30:00|2266.2|2265.7|2267.7|2267.2|2267.95|2267.45|2266.2|2265.7|1303
1687358100000|2023-06-21 14:35:00|2267.45|2266.95|2268.95|2268.45|2268.95|2268.45|2267.2|2266.7|1279
1687358400000|2023-06-21 14:40:00|2268.7|2268.2|2267.95|2267.45|2268.95|2268.45|2267.95|2267.45|1042
1687358700000|2023-06-21 14:45:00|2267.7|2267.2|2267.95|2267.45|2268.45|2267.95|2266.95|2266.45|906
1687359000000|2023-06-21 14:50:00|2267.7|2267.2|2267.95|2267.45|2268.2|2267.7|2266.95|2266.45|1044
1687359300000|2023-06-21 14:55:00|2268.2|2267.7|2267.7|2267.2|2268.45|2267.95|2267.2|2266.7|901
1687359600000|2023-06-21 15:00:00|2267.95|2267.45|2266.2|2265.7|2268.2|2267.7|2265.82|2265.32|929
1687359900000|2023-06-21 15:05:00|2266.45|2265.95|2262.2|2261.7|2266.45|2265.95|2261.95|2261.45|1213
1687360200000|2023-06-21 15:10:00|2261.95|2261.45|2261.2|2260.7|2262.45|2261.95|2260.32|2259.82|1392
1687360500000|2023-06-21 15:15:00|2260.95|2260.45|2262.2|2261.7|2262.7|2262.2|2260.7|2260.2|1305
1687360800000|2023-06-21 15:20:00|2262.07|2261.57|2262.84|2261.34|2263.45|2262.95|2261.7|2261.2|2527
1687361100000|2023-06-21 15:25:00|2262.85|2261.35|2264.41|2262.91|2264.42|2262.92|2262.84|2261.34|1452
1687361400000|2023-06-21 15:30:00|2264.4|2262.9|2265.65|2264.25|2267.15|2265.75|2264.39|2262.89|192
1687361700000|2023-06-21 15:35:00|2265.27|2263.87|2265.4|2264|2266.15|2264.75|2265.27|2263.87|54
1687362000000|2023-06-21 15:40:00|2265.52|2264.12|2265.15|2263.75|2265.65|2264.25|2264.65|2263.25|39
1687362300000|2023-06-21 15:45:00|2264.77|2263.37|2264.4|2263|2264.77|2263.37|2263.9|2262.5|30
1687362600000|2023-06-21 15:50:00|2264.27|2262.87|2264.65|2263.25|2264.65|2263.25|2264.02|2262.62|6
1687362900000|2023-06-21 15:55:00|2264.52|2263.12|2265.32|2263.82|2265.9|2264.5|2264.52|2263.12|10
1687363200000|2023-06-21 16:00:00|2265.31|2263.81|2265.86|2264.36|2266.37|2264.87|2265.31|2263.81|0
1687363500000|2023-06-21 16:05:00|2265.87|2264.37|2266.39|2264.89|2266.91|2265.41|2265.86|2264.36|0
1687363800000|2023-06-21 16:10:00|2266.4|2264.9|2266.4|2264.9|2266.4|2264.9|2265.87|2264.37|0
1687364100000|2023-06-21 16:15:00|2266.39|2264.89|2266.93|2265.43|2267.47|2265.97|2265.89|2264.39|0
1687364400000|2023-06-21 16:20:00|2266.92|2265.42|2266.95|2265.45|2267.48|2265.98|2266.4|2264.9|0
1687364700000|2023-06-21 16:25:00|2266.94|2265.44|2266.96|2265.46|2266.96|2265.46|2266.42|2264.92|0
1687365000000|2023-06-21 16:30:00|2266.97|2265.47|2265.95|2264.45|2267.48|2265.98|2265.94|2264.44|0
1687365300000|2023-06-21 16:35:00|2265.94|2264.44|2266.45|2264.95|2266.45|2264.95|2265.41|2263.91|0
1687365600000|2023-06-21 16:40:00|2266.46|2264.96|2266.47|2264.97|2266.97|2265.47|2265.95|2264.45|0
1687365900000|2023-06-21 16:45:00|2266.46|2264.96|2265.41|2263.91|2266.46|2264.96|2265.41|2263.91|0
1687366200000|2023-06-21 16:50:00|2265.42|2263.92|2265.42|2263.92|2266.46|2264.96|2265.41|2263.91|0
1687366500000|2023-06-21 16:55:00|2265.41|2263.91|2264.9|2263.4|2265.42|2263.92|2264.88|2263.38|0
1687366800000|2023-06-21 17:00:00|2264.89|2263.39|2264.39|2262.89|2264.89|2263.39|2263.84|2262.34|0
1687367100000|2023-06-21 17:05:00|2264.4|2262.9|2264.42|2262.92|2264.42|2262.92|2263.87|2262.37|0
1687367400000|2023-06-21 17:10:00|2264.93|2263.43|2263.88|2262.38|2264.94|2263.44|2263.88|2262.38|0
1687367700000|2023-06-21 17:15:00|2263.87|2262.37|2263.38|2261.88|2263.9|2262.4|2263.37|2261.87|0
1687368000000|2023-06-21 17:20:00|2263.37|2261.87|2262.84|2261.34|2263.38|2261.88|2262.84|2261.34|0
1687368300000|2023-06-21 17:25:00|2262.83|2261.33|2263.36|2261.86|2263.89|2262.39|2262.83|2261.33|0
1687368600000|2023-06-21 17:30:00|2263.37|2261.87|2263.89|2262.39|2263.89|2262.39|2262.84|2261.34|0
1687368900000|2023-06-21 17:35:00|2263.88|2262.38|2264.93|2263.43|2264.93|2263.43|2263.88|2262.38|0
1687369200000|2023-06-21 17:40:00|2264.92|2263.42|2264.4|2262.9|2264.93|2263.43|2263.88|2262.38|0
1687369500000|2023-06-21 17:45:00|2264.41|2262.91|2265.46|2263.96|2265.47|2263.97|2264.4|2262.9|0
1687369800000|2023-06-21 17:50:00|2265.45|2263.95|2265.98|2264.48|2265.99|2264.49|2264.95|2263.45|0
1687370100000|2023-06-21 17:55:00|2265.99|2264.49|2267.02|2265.52|2267.02|2265.52|2265.47|2263.97|0
1687370400000|2023-06-21 18:00:00|2267.01|2265.51|2266.5|2265|2267.02|2265.52|2266.5|2265|0
1687370700000|2023-06-21 18:05:00|2266.51|2265.01|2266.5|2265|2267.54|2266.04|2266.5|2265|0
1687371000000|2023-06-21 18:10:00|2266.51|2265.01|2267.01|2265.51|2267.03|2265.53|2266.5|2265|0
1687371300000|2023-06-21 18:15:00|2267.02|2265.52|2268.06|2266.56|2268.07|2266.57|2267.01|2265.51|0
1687371600000|2023-06-21 18:20:00|2268.07|2266.57|2268.55|2267.05|2268.62|2267.12|2268.04|2266.54|0
1687371900000|2023-06-21 18:25:00|2268.54|2267.04|2268.56|2267.06|2268.56|2267.06|2268.02|2266.52|0
1687372200000|2023-06-21 18:30:00|2268.55|2267.05|2269.08|2267.58|2269.1|2267.6|2268.55|2267.05|0
1687372500000|2023-06-21 18:35:00|2269.09|2267.59|2269.06|2267.56|2269.09|2267.59|2268.54|2267.04|0
1687372800000|2023-06-21 18:40:00|2268.55|2267.05|2268.55|2267.05|2269.07|2267.57|2268.02|2266.52|0
1687373100000|2023-06-21 18:45:00|2268.54|2267.04|2268.01|2266.51|2268.55|2267.05|2268.01|2266.51|0
1687373400000|2023-06-21 18:50:00|2268.02|2266.52|2268.55|2267.05|2269.08|2267.58|2268.01|2266.51|0
1687373700000|2023-06-21 18:55:00|2268.54|2267.04|2268.54|2267.04|2269.06|2267.56|2268.01|2266.51|0
1687374000000|2023-06-21 19:00:00|2268.53|2267.03|2267.45|2265.95|2268.54|2267.04|2267.44|2265.94|0
1687374300000|2023-06-21 19:05:00|2267.44|2265.94|2266.95|2265.45|2267.46|2265.96|2266.92|2265.42|0
1687374600000|2023-06-21 19:10:00|2266.94|2265.44|2267.46|2265.96|2267.47|2265.97|2266.93|2265.43|0
1687374900000|2023-06-21 19:15:00|2267.47|2265.97|2266.96|2265.46|2267.48|2265.98|2266.95|2265.45|0
1687375200000|2023-06-21 19:20:00|2266.94|2265.44|2266.41|2264.91|2266.95|2265.45|2265.91|2264.41|0
1687375500000|2023-06-21 19:25:00|2266.42|2264.92|2266.39|2264.89|2266.42|2264.92|2265.89|2264.39|0
1687375800000|2023-06-21 19:30:00|2266.4|2264.9|2264.8|2263.3|2266.4|2264.9|2264.8|2263.3|0
1687376100000|2023-06-21 19:35:00|2264.3|2262.8|2263.81|2262.31|2264.82|2263.32|2262.76|2261.26|0
1687376400000|2023-06-21 19:40:00|2263.8|2262.3|2264.36|2262.86|2264.36|2262.86|2263.29|2261.79|0
1687376700000|2023-06-21 19:45:00|2264.35|2262.85|2263.87|2262.37|2264.38|2262.88|2263.36|2261.86|0
1687377000000|2023-06-21 19:50:00|2263.88|2262.38|2263.85|2262.35|2264.4|2262.9|2263.33|2261.83|0
1687377300000|2023-06-21 19:55:00|2263.84|2262.34|2262.3|2260.8|2263.84|2262.34|2262.26|2260.76|0
1687377600000|2023-06-21 20:00:00|2262.4|2260.9|2263.17|2261.67|2263.69|2262.19|2261.78|2260.28|0
1687377900000|2023-06-21 20:05:00|2263.18|2261.68|2263.85|2262.35|2263.95|2262.45|2263.07|2261.57|0
1687378200000|2023-06-21 20:10:00|2263.95|2262.45|2262.92|2261.42|2263.95|2262.45|2262.92|2261.42|0
1687378500000|2023-06-21 20:15:00|2262.91|2261.41|2262.3|2260.8|2262.92|2261.42|2262.3|2260.8|0
1687378800000|2023-06-21 20:20:00|2262.29|2260.79|2262.55|2261.05|2262.81|2261.31|2262.04|2260.54|0
1687379100000|2023-06-21 20:25:00|2262.4|2260.9|2262.4|2260.9|2262.61|2261.11|2262.4|2260.9|0
1687379400000|2023-06-21 20:30:00|2262.5|2261|2262.81|2261.31|2262.81|2261.31|2262.3|2260.8|0
1687379700000|2023-06-21 20:35:00|2262.55|2261.05|2262.55|2261.05|2262.81|2261.31|2262.4|2260.9|0
1687380000000|2023-06-21 20:40:00|2262.56|2261.06|2262.66|2261.16|2262.92|2261.42|2262.55|2261.05|0
1687380300000|2023-06-21 20:45:00|2262.61|2261.11|2262.4|2260.9|2262.81|2261.31|2262.4|2260.9|0
1687380600000|2023-06-21 20:50:00|2262.55|2261.05|2262.55|2261.05|2262.55|2261.05|2262.19|2260.69|0
1687380900000|2023-06-21 20:55:00|2262.5|2261|2262.55|2261.05|2262.61|2261.11|2262.3|2260.8|0
1687381200000|2023-06-21 21:00:00|2262.35|2260.85|2262.71|2261.21|2262.76|2261.26|2262.24|2260.74|0
1687381500000|2023-06-21 21:05:00|2262.66|2261.16|2262.61|2261.11|2262.71|2261.21|2262.61|2261.11|0
1687381800000|2023-06-21 21:10:00|2262.6|2261.1|2262.61|2261.11|2262.61|2261.11|2262.55|2261.05|0
1687382100000|2023-06-21 21:15:00|2262.55|2261.05|2262.55|2261.05|2262.55|2261.05|2262.4|2260.9|0
1687382400000|2023-06-21 21:20:00|2262.5|2261|2262.5|2261|2262.55|2261.05|2262.5|2261|0
1687382700000|2023-06-21 21:25:00|2262.61|2261.11|2262.5|2261|2262.61|2261.11|2262.4|2260.9|0
1687383000000|2023-06-21 21:30:00|2262.61|2261.11|2262.5|2261|2262.61|2261.11|2262.5|2261|0
1687383600000|2023-06-21 21:40:00|2262.51|2261.01|2262.66|2261.16|2262.66|2261.16|2262.51|2261.01|0
1687383900000|2023-06-21 21:45:00|2262.71|2261.21|2262.5|2261|2262.71|2261.21|2262.5|2261|0
1687384200000|2023-06-21 21:50:00|2262.61|2261.11|2262.55|2261.05|2262.61|2261.11|2262.4|2260.9|0
1687384500000|2023-06-21 21:55:00|2262.45|2260.95|2262.5|2261|2262.61|2261.11|2262.45|2260.95|0
1687384800000|2023-06-21 22:00:00|2262.55|2261.05|2263.85|2262.35|2263.9|2262.4|2262.35|2260.85|0
1687385100000|2023-06-21 22:05:00|2263.9|2262.4|2263.43|2261.93|2263.95|2262.45|2263.33|2261.83|0
1687385400000|2023-06-21 22:10:00|2263.49|2261.99|2262.86|2261.36|2263.69|2262.19|2262.81|2261.31|0
1687385700000|2023-06-21 22:15:00|2262.87|2261.37|2262.3|2260.8|2262.92|2261.42|2262.3|2260.8|0
1687386000000|2023-06-21 22:20:00|2262.4|2260.9|2262.19|2260.69|2262.4|2260.9|2261.78|2260.28|0
1687386300000|2023-06-21 22:25:00|2262.04|2260.54|2261.93|2260.43|2262.09|2260.59|2261.52|2260.02|0
1687386600000|2023-06-21 22:30:00|2261.94|2260.44|2262.3|2260.8|2262.3|2260.8|2261.94|2260.44|0
1687386900000|2023-06-21 22:35:00|2262.4|2260.9|2262.19|2260.69|2262.4|2260.9|2262.19|2260.69|0
1687387200000|2023-06-21 22:40:00|2262.04|2260.54|2261.94|2260.44|2262.04|2260.54|2261.68|2260.18|0
1687387500000|2023-06-21 22:45:00|2262|2260.5|2262.05|2260.55|2262.2|2260.7|2261.94|2260.44|0
1687387800000|2023-06-21 22:50:00|2262.1|2260.6|2262.05|2260.55|2262.1|2260.6|2261.69|2260.19|0
1687388100000|2023-06-21 22:55:00|2262.2|2260.7|2262.2|2260.7|2262.41|2260.91|2262.1|2260.6|0
1687388400000|2023-06-21 23:00:00|2262.23|2260.73|2263.06|2261.56|2263.11|2261.61|2262.23|2260.73|0
1687388700000|2023-06-21 23:05:00|2262.96|2261.46|2263.21|2261.71|2263.37|2261.87|2262.96|2261.46|0
1687389000000|2023-06-21 23:10:00|2263.16|2261.66|2263.21|2261.71|2263.21|2261.71|2263.11|2261.61|0
1687389300000|2023-06-21 23:15:00|2263.22|2261.72|2263.47|2261.97|2263.63|2262.13|2263.22|2261.72|0
1687389600000|2023-06-21 23:20:00|2263.48|2261.98|2263.47|2261.97|2263.63|2262.13|2263.37|2261.87|0
1687389900000|2023-06-21 23:25:00|2263.37|2261.87|2263.06|2261.56|2263.37|2261.87|2262.96|2261.46|0
1687390200000|2023-06-21 23:30:00|2263.11|2261.61|2263.37|2261.87|2263.37|2261.87|2262.85|2261.35|0
1687390500000|2023-06-21 23:35:00|2263.27|2261.77|2263.21|2261.71|2263.27|2261.77|2263.21|2261.71|0
1687390800000|2023-06-21 23:40:00|2263.16|2261.66|2263.21|2261.71|2263.37|2261.87|2263.11|2261.61|0
1687391100000|2023-06-21 23:45:00|2263.16|2261.66|2262.96|2261.46|2263.21|2261.71|2262.85|2261.35|0
1687391400000|2023-06-21 23:50:00|2262.95|2261.45|2262.85|2261.35|2262.96|2261.46|2262.54|2261.04|0
1687391700000|2023-06-21 23:55:00|2262.9|2261.4|2262.96|2261.46|2262.96|2261.46|2262.85|2261.35|0
1687392000000|2023-06-22 00:00:00|2262.95|2261.45|2263.89|2262.39|2263.89|2262.39|2262.85|2261.35|0
1687392300000|2023-06-22 00:05:00|2263.88|2262.38|2263.47|2261.97|2263.88|2262.38|2262.85|2261.35|0
1687392600000|2023-06-22 00:10:00|2263.48|2261.98|2263.38|2261.88|2263.63|2262.13|2262.71|2261.21|0
1687392900000|2023-06-22 00:15:00|2263.28|2261.78|2262.37|2260.87|2263.38|2261.88|2260.84|2259.34|0
1687393200000|2023-06-22 00:20:00|2262.36|2260.86|2261.85|2260.35|2262.37|2260.87|2261.35|2259.85|0
1687393500000|2023-06-22 00:25:00|2261.84|2260.34|2262.35|2260.85|2262.35|2260.85|2261.34|2259.84|0
1687393800000|2023-06-22 00:30:00|2261.85|2260.35|2261.33|2259.83|2262.35|2260.85|2261.32|2259.82|0
1687394100000|2023-06-22 00:35:00|2261.32|2259.82|2260.82|2259.32|2261.32|2259.82|2260.82|2259.32|0
1687394700000|2023-06-22 00:45:00|2260.8|2259.3|2260.8|2259.3|2261.31|2259.81|2260.8|2259.3|0
1687395000000|2023-06-22 00:50:00|2260.29|2258.79|2261.05|2259.55|2261.3|2259.8|2260.29|2258.79|0
1687395300000|2023-06-22 00:55:00|2260.8|2259.3|2260.82|2259.32|2260.82|2259.32|2260.31|2258.81|0
1687395600000|2023-06-22 01:00:00|2260.32|2258.82|2260.31|2258.81|2260.83|2259.33|2260.31|2258.81|0
1687395900000|2023-06-22 01:05:00|2259.81|2258.31|2259.69|2258.19|2259.81|2258.31|2258.66|2257.16|0
1687396200000|2023-06-22 01:10:00|2259.18|2257.68|2259.15|2257.65|2259.18|2257.68|2258.65|2257.15|0
1687396500000|2023-06-22 01:15:00|2258.65|2257.15|2258.64|2257.14|2259.16|2257.66|2258.64|2257.14|0
1687396800000|2023-06-22 01:20:00|2258.65|2257.15|2258.14|2256.64|2258.65|2257.15|2258.14|2256.64|0
1687397100000|2023-06-22 01:25:00|2258.13|2256.63|2257.9|2256.4|2258.16|2256.66|2257.63|2256.13|0
1687397400000|2023-06-22 01:30:00|2257.64|2256.14|2257.13|2255.63|2257.64|2256.14|2257.12|2255.62|0
1687397700000|2023-06-22 01:35:00|2257.12|2255.62|2257.64|2256.14|2257.64|2256.14|2257.12|2255.62|0
1687398000000|2023-06-22 01:40:00|2257.9|2256.4|2257.13|2255.63|2258.15|2256.65|2257.13|2255.63|0
1687398300000|2023-06-22 01:45:00|2257.14|2255.64|2255.61|2254.11|2257.14|2255.64|2255.6|2254.1|0
1687398600000|2023-06-22 01:50:00|2256.12|2254.62|2256.12|2254.62|2256.12|2254.62|2256.12|2254.62|0
1687398900000|2023-06-22 01:55:00|2255.61|2254.11|2255.61|2254.11|2255.61|2254.11|2255.61|2254.11|0
1687399200000|2023-06-22 02:00:00|2255.6|2254.1|2255.08|2253.58|2255.6|2254.1|2255.08|2253.58|0
1687399800000|2023-06-22 02:10:00|2255.06|2253.56|2253.52|2252.02|2255.06|2253.56|2253.52|2252.02|0
1687400100000|2023-06-22 02:15:00|2253.53|2252.03|2253.02|2251.52|2253.54|2252.04|2253.02|2251.52|0
1687400400000|2023-06-22 02:20:00|2253.03|2251.53|2253.02|2251.52|2253.03|2251.53|2253.02|2251.52|0
1687400700000|2023-06-22 02:25:00|2253.53|2252.03|2254.05|2252.55|2254.05|2252.55|2253.53|2252.03|0
1687401000000|2023-06-22 02:30:00|2254.04|2252.54|2254.05|2252.55|2254.05|2252.55|2253.54|2252.04|0
1687401300000|2023-06-22 02:35:00|2254.56|2253.06|2254.56|2253.06|2254.56|2253.06|2254.56|2253.06|0
1687401600000|2023-06-22 02:40:00|2254.57|2253.07|2254.57|2253.07|2254.57|2253.07|2254.57|2253.07|0
1687402200000|2023-06-22 02:50:00|2254.06|2252.56|2254.06|2252.56|2254.57|2253.07|2254.06|2252.56|0
1687402500000|2023-06-22 02:55:00|2254.05|2252.55|2254.06|2252.56|2254.06|2252.56|2254.05|2252.55|0
1687402800000|2023-06-22 03:00:00|2254.05|2252.55|2254.06|2252.56|2254.06|2252.56|2254.05|2252.55|0
1687403100000|2023-06-22 03:05:00|2254.05|2252.55|2254.56|2253.06|2254.57|2253.07|2254.05|2252.55|0
1687403400000|2023-06-22 03:10:00|2255.07|2253.57|2255.08|2253.58|2255.08|2253.58|2255.07|2253.57|0
1687403700000|2023-06-22 03:15:00|2255.09|2253.59|2254.07|2252.57|2255.09|2253.59|2254.06|2252.56|0
1687404000000|2023-06-22 03:20:00|2254.06|2252.56|2254.07|2252.57|2254.07|2252.57|2254.06|2252.56|0
1687404300000|2023-06-22 03:25:00|2254.06|2252.56|2253.56|2252.06|2254.06|2252.56|2253.55|2252.05|0
1687404600000|2023-06-22 03:30:00|2253.57|2252.07|2254.86|2253.36|2254.86|2253.36|2253.56|2252.06|0
1687404900000|2023-06-22 03:35:00|2255.37|2253.87|2255.9|2254.4|2255.9|2254.4|2255.12|2253.62|0
1687405200000|2023-06-22 03:40:00|2255.39|2253.89|2255.39|2253.89|2255.39|2253.89|2255.39|2253.89|0
1687405500000|2023-06-22 03:45:00|2255.9|2254.4|2255.93|2254.43|2255.93|2254.43|2255.39|2253.89|0
1687405800000|2023-06-22 03:50:00|2255.92|2254.42|2255.92|2254.42|2255.93|2254.43|2255.92|2254.42|0
1687406100000|2023-06-22 03:55:00|2255.94|2254.44|2255.94|2254.44|2255.95|2254.45|2255.94|2254.44|0
1687406400000|2023-06-22 04:00:00|2255.95|2254.45|2255.9|2254.4|2255.95|2254.45|2255.9|2254.4|0
1687406700000|2023-06-22 04:05:00|2255.91|2254.41|2255.39|2253.89|2255.91|2254.41|2255.39|2253.89|0
1687407000000|2023-06-22 04:10:00|2254.88|2253.38|2254.88|2253.38|2254.88|2253.38|2254.88|2253.38|0
1687407300000|2023-06-22 04:15:00|2255.38|2253.88|2255.39|2253.89|2255.39|2253.89|2254.88|2253.38|0
1687407900000|2023-06-22 04:25:00|2255.38|2253.88|2253.84|2252.34|2255.38|2253.88|2253.59|2252.09|0
1687408200000|2023-06-22 04:30:00|2253.85|2252.35|2253.84|2252.34|2253.85|2252.35|2253.84|2252.34|0
1687408500000|2023-06-22 04:35:00|2253.85|2252.35|2254.36|2252.86|2254.36|2252.86|2253.85|2252.35|0
1687408800000|2023-06-22 04:40:00|2254.35|2252.85|2254.34|2252.84|2254.36|2252.86|2254.1|2252.6|0
1687409100000|2023-06-22 04:45:00|2254.35|2252.85|2252.83|2251.33|2254.35|2252.85|2252.83|2251.33|0
1687409400000|2023-06-22 04:50:00|2252.82|2251.32|2253.34|2251.84|2253.34|2251.84|2252.82|2251.32|0
1687409700000|2023-06-22 04:55:00|2253.33|2251.83|2253.33|2251.83|2253.34|2251.84|2252.82|2251.32|0
1687410000000|2023-06-22 05:00:00|2253.34|2251.84|2251.8|2250.3|2253.34|2251.84|2251.8|2250.3|0
1687410300000|2023-06-22 05:05:00|2251.81|2250.31|2250.8|2249.3|2251.85|2250.35|2250.8|2249.3|0
1687410600000|2023-06-22 05:10:00|2250.81|2249.31|2250.55|2249.05|2251.32|2249.82|2250.29|2248.79|0
1687410900000|2023-06-22 05:15:00|2250.8|2249.3|2251.32|2249.82|2251.32|2249.82|2250.8|2249.3|0
1687411200000|2023-06-22 05:20:00|2251.31|2249.81|2251.33|2249.83|2251.33|2249.83|2251.31|2249.81|0
1687411500000|2023-06-22 05:25:00|2251.08|2249.58|2251.35|2249.85|2251.35|2249.85|2250.82|2249.32|0
1687411800000|2023-06-22 05:30:00|2251.86|2250.36|2251.35|2249.85|2251.86|2250.36|2251.35|2249.85|0
1687412100000|2023-06-22 05:35:00|2250.84|2249.34|2251.86|2250.36|2251.86|2250.36|2250.84|2249.34|0
1687412400000|2023-06-22 05:40:00|2251.35|2249.85|2250.84|2249.34|2251.35|2249.85|2250.83|2249.33|0
1687412700000|2023-06-22 05:45:00|2250.83|2249.33|2251.39|2249.89|2251.88|2250.38|2250.83|2249.33|0
1687413000000|2023-06-22 05:50:00|2251.38|2249.88|2251.41|2249.91|2251.92|2250.42|2251.38|2249.88|0
1687413300000|2023-06-22 05:55:00|2250.9|2249.4|2251.42|2249.92|2251.42|2249.92|2249.88|2248.38|0
1687413600000|2023-06-22 06:00:00|2251.92|2250.42|2249.35|2247.85|2252.43|2250.93|2249.35|2247.85|0
1687413900000|2023-06-22 06:05:00|2249.36|2247.86|2249.89|2248.39|2250.4|2248.9|2249.35|2247.85|0
1687414200000|2023-06-22 06:10:00|2249.38|2247.88|2246.21|2244.71|2249.89|2248.39|2245.17|2243.67|0
1687414500000|2023-06-22 06:15:00|2246.22|2244.72|2248.84|2247.34|2248.85|2247.35|2246.22|2244.72|0
1687414800000|2023-06-22 06:20:00|2248.33|2246.83|2247.76|2246.26|2248.34|2246.84|2246.75|2245.25|0
1687415100000|2023-06-22 06:25:00|2248.27|2246.77|2249.29|2247.79|2249.29|2247.79|2248.26|2246.76|0
1687415400000|2023-06-22 06:30:00|2249.28|2247.78|2250.15|2248.75|2250.4|2249|2248.27|2246.77|8
1687415700000|2023-06-22 06:35:00|2250.02|2248.62|2250.52|2249.12|2250.52|2249.12|2249.9|2248.5|37
1687416000000|2023-06-22 06:40:00|2250.77|2249.37|2250.9|2249.5|2250.9|2249.5|2250.77|2249.37|1
1687416300000|2023-06-22 06:45:00|2251.15|2249.75|2251.27|2249.87|2251.27|2249.87|2251.15|2249.75|1
1687416600000|2023-06-22 06:50:00|2251.52|2250.12|2251.52|2250.12|2252.27|2250.87|2250.52|2249.12|44
1687416900000|2023-06-22 06:55:00|2251.7|2250.2|2250.1|2248.6|2251.7|2250.2|2249.08|2247.58|0
1687417200000|2023-06-22 07:00:00|2250.09|2248.59|2240.2|2239.7|2250.1|2249.45|2239.57|2239.07|4619
1687417500000|2023-06-22 07:05:00|2240.45|2239.95|2236.45|2235.95|2240.45|2239.95|2234.7|2234.2|3279
1687417800000|2023-06-22 07:10:00|2236.2|2235.7|2230.2|2229.7|2237.2|2236.7|2229.7|2229.2|2868
1687418100000|2023-06-22 07:15:00|2230.32|2229.82|2231.68|2231.18|2232.2|2231.7|2229.95|2229.45|2394
1687418400000|2023-06-22 07:20:00|2231.93|2231.43|2228.88|2228.38|2233.18|2232.68|2227.88|2227.38|2361
1687418700000|2023-06-22 07:25:00|2229|2228.5|2229.13|2228.63|2230.38|2229.88|2227.88|2227.38|1296
1687419000000|2023-06-22 07:30:00|2229.5|2229|2228.63|2228.13|2230.63|2230.13|2227.88|2227.38|2280
1687419300000|2023-06-22 07:35:00|2228.75|2228.25|2228.88|2228.38|2230.38|2229.88|2226.88|2226.38|1284
1687419600000|2023-06-22 07:40:00|2229.04|2228.54|2230.54|2230.04|2230.79|2230.29|2229.04|2228.54|1247
1687419900000|2023-06-22 07:45:00|2230.41|2229.91|2231.29|2230.79|2232.54|2232.04|2229.79|2229.29|1283
1687420200000|2023-06-22 07:50:00|2231.79|2231.29|2234.04|2233.54|2234.29|2233.79|2230.91|2230.41|1136
1687420500000|2023-06-22 07:55:00|2234.54|2234.04|2233.66|2233.16|2235.79|2235.29|2233.54|2233.04|914
1687420800000|2023-06-22 08:00:00|2233.79|2233.29|2233.91|2233.41|2234.79|2234.29|2230.91|2230.41|1113
1687421100000|2023-06-22 08:05:00|2233.79|2233.29|2236.54|2236.04|2237.79|2237.29|2233.79|2233.29|1023
1687421400000|2023-06-22 08:10:00|2236.79|2236.29|2233.79|2233.29|2236.79|2236.29|2233.79|2233.29|647
1687421700000|2023-06-22 08:15:00|2233.91|2233.41|2235.54|2235.04|2236.54|2236.04|2233.91|2233.41|631
1687422000000|2023-06-22 08:20:00|2235.66|2235.16|2235.29|2234.79|2237.41|2236.91|2235.04|2234.54|962
1687422300000|2023-06-22 08:25:00|2235.54|2235.04|2234.04|2233.54|2235.79|2235.29|2233.29|2232.79|1009
1687422600000|2023-06-22 08:30:00|2234.16|2233.66|2235.04|2234.54|2235.54|2235.04|2232.79|2232.29|743
1687422900000|2023-06-22 08:35:00|2235.16|2234.66|2236.54|2236.04|2237.04|2236.54|2235.04|2234.54|545
1687423200000|2023-06-22 08:40:00|2236.29|2235.79|2235.91|2235.41|2236.54|2236.04|2235.04|2234.54|393
1687423500000|2023-06-22 08:45:00|2235.79|2235.29|2236.04|2235.54|2236.79|2236.29|2235.54|2235.04|475
1687423800000|2023-06-22 08:50:00|2236.29|2235.79|2233.79|2233.29|2236.79|2236.29|2233.79|2233.29|645
1687424100000|2023-06-22 08:55:00|2233.91|2233.41|2234.04|2233.54|2234.66|2234.16|2232.79|2232.29|609
1687424400000|2023-06-22 09:00:00|2234.29|2233.79|2236.66|2236.16|2236.66|2236.16|2234.29|2233.79|659
1687424700000|2023-06-22 09:05:00|2236.54|2236.04|2233.91|2233.41|2236.79|2236.29|2233.79|2233.29|484
1687425000000|2023-06-22 09:10:00|2233.79|2233.29|2233.29|2232.79|2234.04|2233.54|2233.04|2232.54|521
1687425300000|2023-06-22 09:15:00|2233.16|2232.66|2232.29|2231.79|2233.54|2233.04|2231.29|2230.79|547
1687425600000|2023-06-22 09:20:00|2232.54|2232.04|2231.54|2231.04|2233.04|2232.54|2231.54|2231.04|417
1687425900000|2023-06-22 09:25:00|2231.79|2231.29|2229.54|2229.04|2231.79|2231.29|2228.66|2228.16|879
1687426200000|2023-06-22 09:30:00|2229.79|2229.29|2230.79|2230.29|2231.91|2231.41|2229.54|2229.04|479
1687426500000|2023-06-22 09:35:00|2230.91|2230.41|2231.29|2230.79|2231.66|2231.16|2230.54|2230.04|331
1687426800000|2023-06-22 09:40:00|2231.16|2230.66|2230.91|2230.41|2231.29|2230.79|2229.29|2228.79|503
1687427100000|2023-06-22 09:45:00|2230.79|2230.29|2232.54|2232.04|2233.29|2232.79|2230.79|2230.29|615
1687427400000|2023-06-22 09:50:00|2232.29|2231.79|2233.79|2233.29|2233.91|2233.41|2231.54|2231.04|528
1687427700000|2023-06-22 09:55:00|2234.04|2233.54|2230.79|2230.29|2234.04|2233.54|2229.54|2229.04|654
1687428000000|2023-06-22 10:00:00|2231.04|2230.54|2231.29|2230.79|2232.29|2231.79|2230.16|2229.66|463
1687428300000|2023-06-22 10:05:00|2231.04|2230.54|2230.04|2229.54|2231.04|2230.54|2229.91|2229.41|603
1687428600000|2023-06-22 10:10:00|2229.79|2229.29|2229.04|2228.54|2230.04|2229.54|2228.79|2228.29|462
1687428900000|2023-06-22 10:15:00|2229.29|2228.79|2228.79|2228.29|2229.79|2229.29|2228.04|2227.54|721
1687429200000|2023-06-22 10:20:00|2228.54|2228.04|2229.04|2228.54|2229.54|2229.04|2228.41|2227.91|434
1687429500000|2023-06-22 10:25:00|2229.29|2228.79|2227.79|2227.29|2230.04|2229.54|2227.29|2226.79|692
1687429800000|2023-06-22 10:30:00|2227.66|2227.16|2228.04|2227.54|2228.29|2227.79|2227.04|2226.54|373
1687430100000|2023-06-22 10:35:00|2228.16|2227.66|2228.54|2228.04|2229.04|2228.54|2227.79|2227.29|362
1687430400000|2023-06-22 10:40:00|2228.29|2227.79|2225.79|2225.29|2228.79|2228.29|2225.79|2225.29|483
1687430700000|2023-06-22 10:45:00|2225.54|2225.04|2225.54|2225.04|2226.04|2225.54|2224.16|2223.66|438
1687431000000|2023-06-22 10:50:00|2225.79|2225.29|2225.54|2225.04|2226.04|2225.54|2225.04|2224.54|466
1687431300000|2023-06-22 10:55:00|2225.29|2224.79|2225.66|2225.16|2227.04|2226.54|2225.29|2224.79|313
1687431600000|2023-06-22 11:00:00|2225.29|2224.79|2225.66|2225.16|2227.04|2226.54|2224.16|2223.66|1021
1687431900000|2023-06-22 11:05:00|2225.54|2225.04|2227.04|2226.54|2227.29|2226.79|2224.79|2224.29|2397
1687432200000|2023-06-22 11:10:00|2227.16|2226.66|2226.16|2225.66|2227.54|2227.04|2225.54|2225.04|356
1687432500000|2023-06-22 11:15:00|2226.04|2225.54|2228.41|2227.91|2228.41|2227.91|2225.29|2224.79|280
1687432800000|2023-06-22 11:20:00|2228.29|2227.79|2228.66|2228.16|2229.79|2229.29|2228.04|2227.54|363
1687433100000|2023-06-22 11:25:00|2228.54|2228.04|2228.54|2228.04|2229.79|2229.29|2228.54|2228.04|184
1687433400000|2023-06-22 11:30:00|2228.66|2228.16|2229.29|2228.79|2229.79|2229.29|2227.79|2227.29|321
1687433700000|2023-06-22 11:35:00|2229.04|2228.54|2229.29|2228.79|2230.04|2229.54|2228.54|2228.04|298
1687434000000|2023-06-22 11:40:00|2229.36|2228.86|2230.98|2230.48|2230.98|2230.48|2229.36|2228.86|435
1687434300000|2023-06-22 11:45:00|2230.86|2230.36|2230.98|2230.48|2231.36|2230.86|2229.86|2229.36|304
1687434600000|2023-06-22 11:50:00|2231.11|2230.61|2230.36|2229.86|2231.48|2230.98|2230.23|2229.73|173
1687434900000|2023-06-22 11:55:00|2230.23|2229.73|2230.36|2229.86|2230.36|2229.86|2229.11|2228.61|591
1687435200000|2023-06-22 12:00:00|2230.61|2230.11|2230.36|2229.86|2231.36|2230.86|2230.11|2229.61|629
1687435500000|2023-06-22 12:05:00|2230.61|2230.11|2231.36|2230.86|2231.36|2230.86|2229.86|2229.36|293
1687435800000|2023-06-22 12:10:00|2231.11|2230.61|2232.11|2231.61|2232.11|2231.61|2231.11|2230.61|244
1687436100000|2023-06-22 12:15:00|2231.98|2231.48|2234.11|2233.61|2234.61|2234.11|2231.73|2231.23|1070
1687436400000|2023-06-22 12:20:00|2233.98|2233.48|2234.73|2234.23|2234.73|2234.23|2233.11|2232.61|380
1687436700000|2023-06-22 12:25:00|2234.86|2234.36|2231.61|2231.11|2235.11|2234.61|2231.61|2231.11|731
1687437000000|2023-06-22 12:30:00|2232.23|2231.73|2233.36|2232.86|2233.61|2233.11|2230.61|2230.11|816
1687437300000|2023-06-22 12:35:00|2233.48|2232.98|2232.36|2231.86|2234.61|2234.11|2231.86|2231.36|242
1687437600000|2023-06-22 12:40:00|2232.11|2231.61|2233.36|2232.86|2233.48|2232.98|2232.11|2231.61|251
1687437900000|2023-06-22 12:45:00|2233.23|2232.73|2233.48|2232.98|2234.11|2233.61|2233.11|2232.61|216
1687438200000|2023-06-22 12:50:00|2233.36|2232.86|2232.86|2232.36|2234.36|2233.86|2232.86|2232.36|247
1687438500000|2023-06-22 12:55:00|2232.73|2232.23|2232.61|2232.11|2233.61|2233.11|2232.11|2231.61|438
1687438800000|2023-06-22 13:00:00|2232.48|2231.98|2234.11|2233.61|2234.23|2233.73|2232.36|2231.86|360
1687439100000|2023-06-22 13:05:00|2234.36|2233.86|2233.98|2233.48|2235.11|2234.61|2233.36|2232.86|377
1687439400000|2023-06-22 13:10:00|2233.86|2233.36|2234.36|2233.86|2235.11|2234.61|2233.61|2233.11|338
1687439700000|2023-06-22 13:15:00|2234.11|2233.61|2231.61|2231.11|2234.36|2233.86|2231.36|2230.86|635
1687440000000|2023-06-22 13:20:00|2231.86|2231.36|2230.86|2230.36|2232.11|2231.61|2230.61|2230.11|425
1687440300000|2023-06-22 13:25:00|2230.61|2230.11|2231.11|2230.61|2231.61|2231.11|2230.61|2230.11|578
1687440600000|2023-06-22 13:30:00|2231.23|2230.73|2229.86|2229.36|2232.36|2231.86|2229.61|2229.11|808
1687440900000|2023-06-22 13:35:00|2229.73|2229.23|2229.98|2229.48|2231.11|2230.61|2229.11|2228.61|879
1687441200000|2023-06-22 13:40:00|2229.86|2229.36|2230.11|2229.61|2230.61|2230.11|2228.61|2228.11|534
1687441500000|2023-06-22 13:45:00|2229.86|2229.36|2230.61|2230.11|2231.23|2230.73|2229.61|2229.11|446
1687441800000|2023-06-22 13:50:00|2230.48|2229.98|2232.61|2232.11|2233.11|2232.61|2230.48|2229.98|1035
1687442100000|2023-06-22 13:55:00|2232.73|2232.23|2233.11|2232.61|2234.23|2233.73|2232.61|2232.11|651
1687442400000|2023-06-22 14:00:00|2233.36|2232.86|2234.61|2234.11|2234.86|2234.36|2232.86|2232.36|622
1687442700000|2023-06-22 14:05:00|2234.73|2234.23|2234.36|2233.86|2234.86|2234.36|2233.23|2232.73|615
1687443000000|2023-06-22 14:10:00|2234.54|2234.04|2236.04|2235.54|2236.54|2236.04|2234.54|2234.04|769
1687443300000|2023-06-22 14:15:00|2236.16|2235.66|2236.41|2235.91|2236.66|2236.16|2235.54|2235.04|837
1687443600000|2023-06-22 14:20:00|2236.54|2236.04|2237.54|2237.04|2237.79|2237.29|2236.29|2235.79|1016
1687443900000|2023-06-22 14:25:00|2237.79|2237.29|2238.29|2237.79|2239.29|2238.79|2237.54|2237.04|834
1687444200000|2023-06-22 14:30:00|2238.41|2237.91|2238.16|2237.66|2239.41|2238.91|2237.79|2237.29|674
1687444500000|2023-06-22 14:35:00|2238.04|2237.54|2237.29|2236.79|2239.29|2238.79|2237.29|2236.79|493
1687444800000|2023-06-22 14:40:00|2237.04|2236.54|2235.54|2235.04|2237.54|2237.04|2234.54|2234.04|1073
1687445100000|2023-06-22 14:45:00|2235.29|2234.79|2236.79|2236.29|2236.79|2236.29|2235.29|2234.79|681
1687445400000|2023-06-22 14:50:00|2236.91|2236.41|2236.29|2235.79|2237.54|2237.04|2236.04|2235.54|479
1687445700000|2023-06-22 14:55:00|2236.16|2235.66|2235.41|2234.91|2236.29|2235.79|2235.04|2234.54|410
1687446000000|2023-06-22 15:00:00|2235.29|2234.79|2236.04|2235.54|2236.04|2235.54|2234.54|2234.04|505
1687446300000|2023-06-22 15:05:00|2235.79|2235.29|2233.79|2233.29|2236.04|2235.54|2233.54|2233.04|1263
1687446600000|2023-06-22 15:10:00|2234.04|2233.54|2236.54|2236.04|2236.54|2236.04|2234.04|2233.54|1137
1687446900000|2023-06-22 15:15:00|2236.79|2236.29|2237.54|2237.04|2237.91|2237.41|2236.29|2235.79|1851
1687447200000|2023-06-22 15:20:00|2237.79|2237.29|2237.02|2235.52|2238.04|2237.54|2236.04|2235.52|2311
1687447500000|2023-06-22 15:25:00|2237.01|2235.51|2238.01|2236.51|2238.02|2236.52|2237.01|2235.51|782
1687447800000|2023-06-22 15:30:00|2238.02|2236.52|2237.61|2236.21|2238.02|2236.52|2236.74|2235.34|282
1687448100000|2023-06-22 15:35:00|2237.74|2236.34|2239.86|2238.46|2239.99|2238.59|2237.36|2235.96|109
1687448400000|2023-06-22 15:40:00|2239.74|2238.34|2239.11|2237.71|2241.61|2240.21|2237.99|2236.59|52
1687448700000|2023-06-22 15:45:00|2238.74|2237.34|2239.11|2237.71|2239.24|2237.84|2238.49|2237.09|13
1687449000000|2023-06-22 15:50:00|2239.24|2237.84|2238.74|2237.34|2239.24|2237.84|2238.74|2237.34|1
1687449300000|2023-06-22 15:55:00|2238.86|2237.46|2242.16|2240.66|2242.16|2240.71|2238.86|2237.46|22
1687449600000|2023-06-22 16:00:00|2242.15|2240.65|2241.09|2239.59|2242.15|2240.65|2240.57|2239.07|0
1687449900000|2023-06-22 16:05:00|2241.08|2239.58|2240.58|2239.08|2241.09|2239.59|2240.06|2238.56|0
1687450200000|2023-06-22 16:10:00|2240.59|2239.09|2240.57|2239.07|2240.59|2239.09|2240.56|2239.06|0
1687450500000|2023-06-22 16:15:00|2240.58|2239.08|2240.07|2238.57|2241.11|2239.61|2240.07|2238.57|0
1687450800000|2023-06-22 16:20:00|2240.06|2238.56|2240.62|2239.12|2240.62|2239.12|2240.06|2238.56|0
1687451100000|2023-06-22 16:25:00|2240.61|2239.11|2240.58|2239.08|2240.61|2239.11|2240.05|2238.55|0
1687451400000|2023-06-22 16:30:00|2240.57|2239.07|2241.56|2240.06|2241.6|2240.1|2240.57|2239.07|0
1687451700000|2023-06-22 16:35:00|2241.57|2240.07|2241.56|2240.06|2242.09|2240.59|2241.55|2240.05|0
1687452000000|2023-06-22 16:40:00|2241.55|2240.05|2241.01|2239.51|2241.56|2240.06|2240.51|2239.01|0
1687452300000|2023-06-22 16:45:00|2241.02|2239.52|2240.5|2239|2241.03|2239.53|2240.5|2239|0
1687452600000|2023-06-22 16:50:00|2240.51|2239.01|2240.48|2238.98|2240.51|2239.01|2239.98|2238.48|0
1687452900000|2023-06-22 16:55:00|2240.49|2238.99|2241.01|2239.51|2241.02|2239.52|2240.48|2238.98|0
1687453200000|2023-06-22 17:00:00|2241|2239.5|2239.42|2237.92|2241.01|2239.51|2239.41|2237.91|0
1687453500000|2023-06-22 17:05:00|2239.41|2237.91|2239.39|2237.89|2240.47|2238.97|2238.9|2237.4|0
1687453800000|2023-06-22 17:10:00|2239.4|2237.9|2239.4|2237.9|2239.41|2237.91|2239.39|2237.89|0
1687454100000|2023-06-22 17:15:00|2238.9|2237.4|2239.42|2237.92|2239.42|2237.92|2238.88|2237.38|0
1687454400000|2023-06-22 17:20:00|2239.41|2237.91|2239.93|2238.43|2239.93|2238.43|2239.41|2237.91|0
1687454700000|2023-06-22 17:25:00|2239.94|2238.44|2239.94|2238.44|2239.95|2238.45|2239.42|2237.92|0
1687455000000|2023-06-22 17:30:00|2239.93|2238.43|2239.43|2237.93|2240.46|2238.96|2239.42|2237.92|0
1687455300000|2023-06-22 17:35:00|2239.42|2237.92|2239.95|2238.45|2239.95|2238.45|2238.91|2237.41|0
1687455600000|2023-06-22 17:40:00|2239.96|2238.46|2241.49|2239.99|2241.5|2240|2239.95|2238.45|0
1687455900000|2023-06-22 17:45:00|2241.5|2240|2241.49|2239.99|2241.5|2240|2240.98|2239.48|0
1687456200000|2023-06-22 17:50:00|2241.5|2240|2241.5|2240|2241.51|2240.01|2240.99|2239.49|0
1687456500000|2023-06-22 17:55:00|2241.51|2240.01|2242.52|2241.02|2242.53|2241.03|2241.51|2240.01|0
1687456800000|2023-06-22 18:00:00|2242.53|2241.03|2242.54|2241.04|2243.04|2241.54|2242.02|2240.52|0
1687457100000|2023-06-22 18:05:00|2242.53|2241.03|2241.51|2240.01|2242.54|2241.04|2241.51|2240.01|0
1687457400000|2023-06-22 18:10:00|2241.76|2240.26|2241.53|2240.03|2242.03|2240.53|2241.51|2240.01|0
1687457700000|2023-06-22 18:15:00|2241.52|2240.02|2240.5|2239|2241.53|2240.03|2240.5|2239|0
1687458000000|2023-06-22 18:20:00|2240.51|2239.01|2241.03|2239.53|2241.03|2239.53|2240.5|2239|0
1687458300000|2023-06-22 18:25:00|2241.53|2240.03|2242.06|2240.56|2242.56|2241.06|2241.02|2239.52|0
1687458600000|2023-06-22 18:30:00|2242.05|2240.55|2241.55|2240.05|2243.09|2241.59|2241.52|2240.02|0
1687458900000|2023-06-22 18:35:00|2241.54|2240.04|2242.58|2241.08|2242.58|2241.08|2241.53|2240.03|0
1687459200000|2023-06-22 18:40:00|2242.07|2240.57|2242.58|2241.08|2242.58|2241.08|2242.06|2240.56|0
1687459500000|2023-06-22 18:45:00|2242.57|2241.07|2241.55|2240.05|2242.58|2241.08|2241.54|2240.04|0
1687459800000|2023-06-22 18:50:00|2241.56|2240.06|2242.07|2240.57|2242.07|2240.57|2241.55|2240.05|0
1687460100000|2023-06-22 18:55:00|2242.08|2240.58|2243.11|2241.61|2243.11|2241.61|2242.07|2240.57|0
1687460400000|2023-06-22 19:00:00|2243.12|2241.62|2242.07|2240.57|2243.12|2241.62|2242.07|2240.57|0
1687460700000|2023-06-22 19:05:00|2242.06|2240.56|2241.73|2240.23|2242.59|2241.09|2241.73|2240.23|0
1687461000000|2023-06-22 19:10:00|2241.74|2240.24|2241.74|2240.24|2242|2240.5|2241.22|2239.72|0
1687461300000|2023-06-22 19:15:00|2241.23|2239.73|2240.96|2239.46|2241.75|2240.25|2240.7|2239.2|0
1687461600000|2023-06-22 19:20:00|2240.71|2239.21|2240.18|2238.68|2241.22|2239.72|2240.16|2238.66|0
1687461900000|2023-06-22 19:25:00|2240.17|2238.67|2239.64|2238.14|2240.18|2238.68|2239.64|2238.14|0
1687462200000|2023-06-22 19:30:00|2239.63|2238.13|2239.13|2237.63|2239.64|2238.14|2239.11|2237.61|0
1687462500000|2023-06-22 19:35:00|2239.14|2237.64|2240.7|2239.2|2240.7|2239.2|2239.13|2237.63|0
1687462800000|2023-06-22 19:40:00|2240.71|2239.21|2240.71|2239.21|2240.71|2239.21|2240.18|2238.68|0
1687463100000|2023-06-22 19:45:00|2240.7|2239.2|2241.71|2240.21|2241.72|2240.22|2240.7|2239.2|0
1687463400000|2023-06-22 19:50:00|2241.72|2240.22|2241.75|2240.25|2241.75|2240.25|2240.69|2239.19|0
1687463700000|2023-06-22 19:55:00|2241.74|2240.24|2242.27|2240.77|2242.27|2240.77|2240.7|2239.2|0
1687464000000|2023-06-22 20:00:00|2242.26|2240.76|2242.11|2240.61|2242.88|2241.38|2241.39|2239.89|0
1687464300000|2023-06-22 20:05:00|2242.01|2240.51|2240.52|2239.02|2242.01|2240.51|2240.37|2238.87|0
1687464600000|2023-06-22 20:10:00|2240.62|2239.12|2240.98|2239.48|2241.24|2239.74|2240.37|2238.87|0
1687464900000|2023-06-22 20:15:00|2240.99|2239.49|2241.5|2240|2241.75|2240.25|2240.99|2239.49|0
1687465200000|2023-06-22 20:20:00|2241.55|2240.05|2241.24|2239.74|2242.01|2240.51|2241.14|2239.64|0
1687465500000|2023-06-22 20:25:00|2241.19|2239.69|2241.65|2240.15|2241.65|2240.15|2241.19|2239.69|0
1687465800000|2023-06-22 20:30:00|2241.75|2240.25|2242.01|2240.51|2242.11|2240.61|2241.75|2240.25|0
1687466100000|2023-06-22 20:35:00|2242.11|2240.61|2242.38|2240.88|2242.53|2241.03|2242.11|2240.61|0
1687466400000|2023-06-22 20:40:00|2242.53|2241.03|2242.64|2241.14|2242.64|2241.14|2242.53|2241.03|0
1687466700000|2023-06-22 20:45:00|2242.58|2241.08|2242.79|2241.29|2242.79|2241.29|2242.28|2240.78|0
1687467000000|2023-06-22 20:50:00|2242.89|2241.39|2243.22|2241.72|2243.48|2241.98|2242.64|2241.14|0
1687467300000|2023-06-22 20:55:00|2243.17|2241.67|2242.86|2241.36|2243.63|2242.13|2242.66|2241.16|0
1687467600000|2023-06-22 21:00:00|2242.87|2241.37|2243.38|2241.88|2243.53|2242.03|2242.87|2241.37|0
1687467900000|2023-06-22 21:05:00|2243.33|2241.83|2243.53|2242.03|2243.58|2242.08|2243.32|2241.82|0
1687468200000|2023-06-22 21:10:00|2243.48|2241.98|2243.32|2241.82|2243.48|2241.98|2243.32|2241.82|0
1687468500000|2023-06-22 21:15:00|2243.27|2241.77|2243.48|2241.98|2243.53|2242.03|2243.27|2241.77|0
1687468800000|2023-06-22 21:20:00|2243.33|2241.83|2243.32|2241.82|2243.33|2241.83|2243.32|2241.82|0
1687469100000|2023-06-22 21:25:00|2243.27|2241.77|2243.32|2241.82|2243.33|2241.83|2243.27|2241.77|0
1687469400000|2023-06-22 21:30:00|2243.27|2241.77|2243.22|2241.72|2243.33|2241.83|2243.12|2241.62|0
1687470000000|2023-06-22 21:40:00|2243.32|2241.82|2243.17|2241.67|2243.38|2241.88|2243.17|2241.67|0
1687470300000|2023-06-22 21:45:00|2243.22|2241.72|2243.22|2241.72|2243.43|2241.93|2243.22|2241.72|0
1687470900000|2023-06-22 21:55:00|2243.32|2241.82|2243.58|2242.08|2243.58|2242.08|2243.17|2241.67|0
1687471200000|2023-06-22 22:00:00|2243.57|2242.07|2242.61|2241.11|2243.57|2242.07|2242.25|2240.75|0
1687471500000|2023-06-22 22:05:00|2242.6|2241.1|2242.25|2240.75|2242.61|2241.11|2242.25|2240.75|0
1687471800000|2023-06-22 22:10:00|2242.3|2240.8|2242.25|2240.75|2242.61|2241.11|2242.2|2240.7|0
1687472100000|2023-06-22 22:15:00|2242.35|2240.85|2242.61|2241.11|2242.61|2241.11|2242.25|2240.75|0
1687472400000|2023-06-22 22:20:00|2242.6|2241.1|2242.86|2241.36|2243.22|2241.72|2242.5|2241|0
1687472700000|2023-06-22 22:25:00|2242.87|2241.37|2243.12|2241.62|2243.22|2241.72|2242.66|2241.16|0
1687473000000|2023-06-22 22:30:00|2243.07|2241.57|2242.86|2241.36|2243.12|2241.62|2242.76|2241.26|0
1687473300000|2023-06-22 22:35:00|2242.81|2241.31|2242.86|2241.36|2242.86|2241.36|2242.76|2241.26|0
1687473600000|2023-06-22 22:40:00|2242.87|2241.37|2243.12|2241.62|2243.12|2241.62|2242.86|2241.36|0
1687473900000|2023-06-22 22:45:00|2243.07|2241.57|2242.86|2241.36|2243.12|2241.62|2242.86|2241.36|0
1687474200000|2023-06-22 22:50:00|2242.91|2241.41|2242.86|2241.36|2242.97|2241.47|2242.86|2241.36|0
1687474500000|2023-06-22 22:55:00|2242.91|2241.41|2242.86|2241.36|2242.97|2241.47|2242.86|2241.36|0
1687474800000|2023-06-22 23:00:00|2242.91|2241.41|2242.86|2241.36|2243.12|2241.62|2242.86|2241.36|0
1687475100000|2023-06-22 23:05:00|2242.91|2241.41|2242.61|2241.11|2242.97|2241.47|2242.61|2241.11|0
1687475400000|2023-06-22 23:10:00|2242.76|2241.26|2242.97|2241.47|2242.97|2241.47|2242.61|2241.11|0
1687475700000|2023-06-22 23:15:00|2242.91|2241.41|2242.86|2241.36|2242.91|2241.41|2242.86|2241.36|0
1687476000000|2023-06-22 23:20:00|2242.87|2241.37|2242.76|2241.26|2242.97|2241.47|2242.76|2241.26|0
1687476300000|2023-06-22 23:25:00|2242.61|2241.11|2242.76|2241.26|2242.76|2241.26|2242.5|2241|0
1687476600000|2023-06-22 23:30:00|2242.61|2241.11|2242.61|2241.11|2242.76|2241.26|2242.5|2241|0
1687476900000|2023-06-22 23:35:00|2242.76|2241.26|2242.76|2241.26|2242.81|2241.31|2242.61|2241.11|0
1687477200000|2023-06-22 23:40:00|2242.86|2241.36|2242.61|2241.11|2242.86|2241.36|2242.5|2241|0
1687477500000|2023-06-22 23:45:00|2242.6|2241.1|2242.61|2241.11|2242.76|2241.26|2242.35|2240.85|0
1687477800000|2023-06-22 23:50:00|2242.66|2241.16|2242.76|2241.26|2242.97|2241.47|2242.61|2241.11|0
1687478100000|2023-06-22 23:55:00|2242.61|2241.11|2242.09|2240.59|2242.76|2241.26|2241.99|2240.49|0
1687478400000|2023-06-23 00:00:00|2242.04|2240.54|2241.73|2240.23|2242.04|2240.54|2241.48|2239.98|0
1687478700000|2023-06-23 00:05:00|2241.68|2240.18|2241.73|2240.23|2241.99|2240.49|2241.63|2240.13|0
1687479000000|2023-06-23 00:10:00|2241.68|2240.18|2241.37|2239.87|2241.68|2240.18|2241.22|2239.72|0
1687479300000|2023-06-23 00:15:00|2241.27|2239.77|2239.97|2238.47|2241.27|2239.77|2239.21|2237.71|0
1687479600000|2023-06-23 00:20:00|2240.22|2238.72|2240.21|2238.71|2240.22|2238.72|2239.71|2238.21|0
1687479900000|2023-06-23 00:25:00|2240.22|2238.72|2239.71|2238.21|2240.22|2238.72|2239.7|2238.2|0
1687480200000|2023-06-23 00:30:00|2240.21|2238.71|2238.19|2236.69|2240.21|2238.71|2238.19|2236.69|0
1687480500000|2023-06-23 00:35:00|2238.69|2237.19|2239.2|2237.7|2239.2|2237.7|2238.19|2236.69|0
1687480800000|2023-06-23 00:40:00|2239.19|2237.69|2239.2|2237.7|2239.2|2237.7|2239.19|2237.69|0
1687481100000|2023-06-23 00:45:00|2239.19|2237.69|2239.2|2237.7|2239.71|2238.21|2239.19|2237.69|0
1687481400000|2023-06-23 00:50:00|2239.21|2237.71|2239.2|2237.7|2239.21|2237.71|2239.2|2237.7|0
1687481700000|2023-06-23 00:55:00|2238.69|2237.19|2238.69|2237.19|2238.69|2237.19|2238.69|2237.19|0
1687482000000|2023-06-23 01:00:00|2238.67|2237.17|2237.66|2236.16|2238.67|2237.17|2237.66|2236.16|0
1687482300000|2023-06-23 01:05:00|2237.65|2236.15|2237.65|2236.15|2237.65|2236.15|2237.65|2236.15|0
1687482600000|2023-06-23 01:10:00|2237.66|2236.16|2237.65|2236.15|2237.66|2236.16|2237.65|2236.15|0
1687482900000|2023-06-23 01:15:00|2237.66|2236.16|2237.65|2236.15|2238.16|2236.66|2237.65|2236.15|0
1687483200000|2023-06-23 01:20:00|2237.64|2236.14|2237.64|2236.14|2237.64|2236.14|2237.13|2235.63|0
1687483500000|2023-06-23 01:25:00|2237.63|2236.13|2237.13|2235.63|2237.64|2236.14|2237.13|2235.63|0
1687483800000|2023-06-23 01:30:00|2236.62|2235.12|2234.58|2233.08|2236.63|2235.13|2234.07|2232.57|0
1687484100000|2023-06-23 01:35:00|2235.09|2233.59|2233.56|2232.06|2235.09|2233.59|2233.56|2232.06|0
1687484400000|2023-06-23 01:40:00|2233.55|2232.05|2232.54|2231.04|2233.55|2232.05|2232.54|2231.04|0
1687484700000|2023-06-23 01:45:00|2232.55|2231.05|2231.52|2230.02|2232.55|2231.05|2231.01|2229.51|0
1687485000000|2023-06-23 01:50:00|2232.03|2230.53|2232.53|2231.03|2232.54|2231.04|2232.03|2230.53|0
1687485300000|2023-06-23 01:55:00|2232.54|2231.04|2232.53|2231.03|2232.54|2231.04|2232.02|2230.52|0
1687485600000|2023-06-23 02:00:00|2232.52|2231.02|2232.02|2230.52|2232.53|2231.03|2232.01|2230.51|0
1687485900000|2023-06-23 02:05:00|2232.01|2230.51|2231|2229.5|2232.02|2230.52|2231|2229.5|0
1687486200000|2023-06-23 02:10:00|2231.51|2230.01|2232.02|2230.52|2232.02|2230.52|2231.51|2230.01|0
1687486500000|2023-06-23 02:15:00|2231.52|2230.02|2231.51|2230.01|2231.52|2230.02|2231.51|2230.01|0
1687486800000|2023-06-23 02:20:00|2231|2229.5|2231|2229.5|2231.01|2229.51|2231|2229.5|0
1687487100000|2023-06-23 02:25:00|2231.01|2229.51|2231|2229.5|2231.51|2230.01|2231|2229.5|0
1687487400000|2023-06-23 02:30:00|2230.5|2229|2229.34|2227.84|2230.5|2229|2229.34|2227.84|0
1687487700000|2023-06-23 02:35:00|2229.35|2227.85|2229.34|2227.84|2229.35|2227.85|2229.34|2227.84|0
1687488000000|2023-06-23 02:40:00|2229.35|2227.85|2229.35|2227.85|2229.35|2227.85|2229.34|2227.84|0
1687488600000|2023-06-23 02:50:00|2228.85|2227.35|2228.33|2226.83|2228.85|2227.35|2228.33|2226.83|0
1687488900000|2023-06-23 02:55:00|2228.34|2226.84|2228.85|2227.35|2228.85|2227.35|2228.33|2226.83|0
1687489200000|2023-06-23 03:00:00|2229.35|2227.85|2229.36|2227.86|2229.36|2227.86|2229.35|2227.85|0
1687489500000|2023-06-23 03:05:00|2229.35|2227.85|2228.35|2226.85|2229.36|2227.86|2228.35|2226.85|0
1687489800000|2023-06-23 03:10:00|2228.85|2227.35|2228.86|2227.36|2229.36|2227.86|2228.85|2227.35|0
1687490100000|2023-06-23 03:15:00|2229.11|2227.61|2228.85|2227.35|2229.36|2227.86|2228.85|2227.35|0
1687490700000|2023-06-23 03:25:00|2229.35|2227.85|2229.36|2227.86|2229.36|2227.86|2229.35|2227.85|0
1687491000000|2023-06-23 03:30:00|2228.85|2227.35|2228.34|2226.84|2229.36|2227.86|2228.34|2226.84|0
1687491300000|2023-06-23 03:35:00|2227.84|2226.34|2228.87|2227.37|2228.87|2227.37|2227.84|2226.34|0
1687491600000|2023-06-23 03:40:00|2229.37|2227.87|2227.85|2226.35|2229.37|2227.87|2227.85|2226.35|0
1687491900000|2023-06-23 03:45:00|2228.36|2226.86|2228.36|2226.86|2228.36|2226.86|2228.35|2226.85|0
1687492200000|2023-06-23 03:50:00|2228.35|2226.85|2227.33|2225.83|2228.36|2226.86|2227.33|2225.83|0
1687492500000|2023-06-23 03:55:00|2227.32|2225.82|2227.31|2225.81|2227.32|2225.82|2226.81|2225.31|0
1687492800000|2023-06-23 04:00:00|2227.32|2225.82|2226.82|2225.32|2227.32|2225.82|2226.81|2225.31|0
1687493100000|2023-06-23 04:05:00|2226.81|2225.31|2226.81|2225.31|2226.82|2225.32|2226.81|2225.31|0
1687493400000|2023-06-23 04:10:00|2226.3|2224.8|2226.8|2225.3|2226.81|2225.31|2226.29|2224.79|0
1687493700000|2023-06-23 04:15:00|2226.3|2224.8|2226.8|2225.3|2226.8|2225.3|2226.3|2224.8|0
1687494000000|2023-06-23 04:20:00|2226.29|2224.79|2226.54|2225.04|2226.8|2225.3|2226.29|2224.79|0
1687494300000|2023-06-23 04:25:00|2226.29|2224.79|2224.76|2223.26|2226.3|2224.8|2224.76|2223.26|0
1687494600000|2023-06-23 04:30:00|2224.77|2223.27|2225.78|2224.28|2225.78|2224.28|2224.76|2223.26|0
1687494900000|2023-06-23 04:35:00|2225.79|2224.29|2225.8|2224.3|2225.8|2224.3|2225.79|2224.29|0
1687495200000|2023-06-23 04:40:00|2225.3|2223.8|2226.29|2224.79|2226.3|2224.8|2224.78|2223.28|0
1687495500000|2023-06-23 04:45:00|2225.79|2224.29|2225.81|2224.31|2225.81|2224.31|2225.28|2223.78|0
1687495800000|2023-06-23 04:50:00|2225.31|2223.81|2225.3|2223.8|2225.31|2223.81|2224.8|2223.3|0
1687496100000|2023-06-23 04:55:00|2224.8|2223.3|2224.77|2223.27|2225.3|2223.8|2224.76|2223.26|0
1687496400000|2023-06-23 05:00:00|2224.76|2223.26|2224.26|2222.76|2224.77|2223.27|2224.26|2222.76|0
1687496700000|2023-06-23 05:05:00|2224.27|2222.77|2225.29|2223.79|2225.29|2223.79|2224.26|2222.76|0
1687497000000|2023-06-23 05:10:00|2225.28|2223.78|2224.95|2223.45|2225.45|2223.95|2224.89|2223.39|0
1687497300000|2023-06-23 05:15:00|2224.96|2223.46|2226.46|2224.96|2226.47|2224.97|2224.96|2223.46|0
1687497600000|2023-06-23 05:20:00|2225.96|2224.46|2224.94|2223.44|2225.96|2224.46|2224.94|2223.44|0
1687497900000|2023-06-23 05:25:00|2225.44|2223.94|2225.43|2223.93|2225.44|2223.94|2224.92|2223.42|0
1687498200000|2023-06-23 05:30:00|2225.44|2223.94|2225.44|2223.94|2225.44|2223.94|2225.43|2223.93|0
1687498500000|2023-06-23 05:35:00|2225.94|2224.44|2225.95|2224.45|2225.95|2224.45|2225.44|2223.94|0
1687498800000|2023-06-23 05:40:00|2225.94|2224.44|2226.97|2225.47|2226.98|2225.48|2225.94|2224.44|0
1687499100000|2023-06-23 05:45:00|2227.47|2225.97|2229.03|2227.53|2229.03|2227.53|2226.96|2225.46|0
1687499400000|2023-06-23 05:50:00|2229.04|2227.54|2228.52|2227.02|2229.05|2227.55|2228.52|2227.02|0
1687499700000|2023-06-23 05:55:00|2228.53|2227.03|2229.49|2227.99|2229.49|2227.99|2228.46|2226.96|0
1687500000000|2023-06-23 06:00:00|2229.48|2227.98|2230.43|2228.93|2231.49|2229.99|2228.46|2226.96|0
1687500300000|2023-06-23 06:05:00|2230.44|2228.94|2228.41|2226.91|2230.44|2228.94|2227.89|2226.39|0
1687500600000|2023-06-23 06:10:00|2228.91|2227.41|2229.44|2227.94|2229.95|2228.45|2228.41|2226.91|0
1687500900000|2023-06-23 06:15:00|2228.94|2227.44|2227.93|2226.43|2229.44|2227.94|2227.43|2225.93|0
1687501200000|2023-06-23 06:20:00|2228.43|2226.93|2229.95|2228.45|2229.95|2228.45|2228.43|2226.93|0
1687501500000|2023-06-23 06:25:00|2230.2|2228.7|2228.94|2227.44|2230.45|2228.95|2228.93|2227.43|0
1687501800000|2023-06-23 06:30:00|2228.93|2227.43|2229.45|2227.95|2229.45|2227.95|2228.93|2227.43|0
1687502100000|2023-06-23 06:35:00|2229.48|2227.98|2228.47|2226.97|2229.48|2227.98|2227.96|2226.46|0
1687502400000|2023-06-23 06:40:00|2228.72|2227.22|2227.96|2226.46|2228.98|2227.48|2227.45|2225.95|0
1687502700000|2023-06-23 06:45:00|2228.46|2226.96|2228.45|2226.95|2228.46|2226.96|2227.96|2226.46|0
1687503000000|2023-06-23 06:50:00|2227.95|2226.45|2227.96|2226.46|2228.97|2227.47|2227.45|2225.95|0
1687503300000|2023-06-23 06:55:00|2228.46|2226.96|2229.48|2227.98|2229.99|2228.49|2227.96|2226.46|0
1687503600000|2023-06-23 07:00:00|2229.98|2228.48|2226.63|2225.13|2229.98|2228.48|2226.63|2225.13|0
1687503900000|2023-06-23 07:05:00|2227.13|2225.63|2230.01|2228.51|2230.01|2228.51|2227.13|2225.63|0
1687504200000|2023-06-23 07:10:00|2230.51|2229.01|2231.02|2229.52|2231.53|2230.03|2229|2227.5|0
1687504500000|2023-06-23 07:15:00|2231.03|2229.53|2233.58|2232.08|2234.14|2232.64|2231.03|2229.53|0
1687504800000|2023-06-23 07:20:00|2234.08|2232.58|2232.19|2230.69|2234.59|2233.09|2232.11|2230.61|0
1687505100000|2023-06-23 07:25:00|2232.2|2230.7|2232.43|2230.93|2233.21|2231.71|2231.17|2229.67|0
1687505400000|2023-06-23 07:30:00|2232.68|2231.18|2226.06|2224.56|2232.68|2231.18|2225.05|2223.55|0
1687505700000|2023-06-23 07:35:00|2225.55|2224.05|2222.45|2220.95|2226.57|2225.07|2222.45|2220.95|0
1687506000000|2023-06-23 07:40:00|2222.96|2221.46|2221.76|2220.26|2223.55|2222.05|2219.99|2218.49|0
1687506300000|2023-06-23 07:45:00|2221.77|2220.27|2223.34|2221.84|2223.34|2221.84|2220.22|2218.72|0
1687506600000|2023-06-23 07:50:00|2223.35|2221.85|2225.32|2223.82|2225.32|2223.82|2222.27|2220.77|0
1687506900000|2023-06-23 07:55:00|2226.33|2224.83|2225.33|2223.83|2226.33|2224.83|2224.31|2222.81|0
1687507200000|2023-06-23 08:00:00|2225.83|2224.33|2226.34|2224.84|2227.36|2225.86|2225.83|2224.33|0
1687507500000|2023-06-23 08:05:00|2226.84|2225.34|2228.35|2226.85|2229.38|2227.88|2226.84|2225.34|0
1687507800000|2023-06-23 08:10:00|2228.36|2226.86|2228.34|2226.84|2228.86|2227.36|2227.34|2225.84|0
1687508100000|2023-06-23 08:15:00|2228.35|2226.85|2228.26|2226.76|2228.86|2227.36|2227.75|2226.25|0
1687508400000|2023-06-23 08:20:00|2228.76|2227.26|2226.23|2224.73|2229.78|2228.28|2226.23|2224.73|0
1687508700000|2023-06-23 08:25:00|2226.22|2224.72|2227.51|2226.01|2227.77|2226.27|2225.72|2224.22|0
1687509000000|2023-06-23 08:30:00|2227.26|2225.76|2229.27|2227.77|2229.27|2227.77|2227.25|2225.75|0
1687509300000|2023-06-23 08:35:00|2229.28|2227.78|2229.81|2228.31|2230.82|2229.32|2229.28|2227.78|0
1687509600000|2023-06-23 08:40:00|2229.82|2228.32|2230.82|2229.32|2231.32|2229.82|2229.81|2228.31|0
1687509900000|2023-06-23 08:45:00|2230.31|2228.81|2230.8|2229.3|2231.33|2229.83|2229.79|2228.29|0
1687510200000|2023-06-23 08:50:00|2230.79|2229.29|2231.79|2230.29|2231.79|2230.29|2229.75|2228.25|0
1687510500000|2023-06-23 08:55:00|2231.29|2229.79|2230.27|2228.77|2231.29|2229.79|2229.76|2228.26|0
1687510800000|2023-06-23 09:00:00|2230.28|2228.78|2230.77|2229.27|2230.77|2229.27|2229.76|2228.26|0
1687511100000|2023-06-23 09:05:00|2230.52|2229.02|2230.27|2228.77|2231.79|2230.29|2229.26|2227.76|0
1687511400000|2023-06-23 09:10:00|2230.28|2228.78|2230.28|2228.78|2231.3|2229.8|2230.28|2228.78|0
1687511700000|2023-06-23 09:15:00|2230.78|2229.28|2230.78|2229.28|2231.3|2229.8|2230.28|2228.78|0
1687512000000|2023-06-23 09:20:00|2230.79|2229.29|2229.27|2227.77|2230.79|2229.29|2229.27|2227.77|0
1687512300000|2023-06-23 09:25:00|2229.78|2228.28|2228.76|2227.26|2229.78|2228.28|2227.75|2226.25|0
1687512600000|2023-06-23 09:30:00|2228.26|2226.76|2227.76|2226.26|2228.77|2227.27|2227.75|2226.25|0
1687512900000|2023-06-23 09:35:00|2228.26|2226.76|2229.28|2227.78|2229.29|2227.79|2227.76|2226.26|0
1687513200000|2023-06-23 09:40:00|2229.29|2227.79|2229.28|2227.78|2229.79|2228.29|2228.77|2227.27|0
1687513500000|2023-06-23 09:45:00|2228.78|2227.28|2228.74|2227.24|2229.28|2227.78|2228.24|2226.74|0
1687513800000|2023-06-23 09:50:00|2228.75|2227.25|2230.26|2228.76|2230.26|2228.76|2228.23|2226.73|0
1687514100000|2023-06-23 09:55:00|2230.76|2229.26|2231.77|2230.27|2232.28|2230.78|2230.76|2229.26|0
1687514400000|2023-06-23 10:00:00|2231.27|2229.77|2229.76|2228.26|2231.77|2230.27|2229.76|2228.26|0
1687514700000|2023-06-23 10:05:00|2229.75|2228.25|2230.27|2228.77|2230.77|2229.27|2229.75|2228.25|0
1687515000000|2023-06-23 10:10:00|2230.26|2228.76|2228.74|2227.24|2230.26|2228.76|2227.72|2226.22|0
1687515300000|2023-06-23 10:15:00|2228.73|2227.23|2228.22|2226.72|2229.75|2228.25|2228.22|2226.72|0
1687515600000|2023-06-23 10:20:00|2228.21|2226.71|2230.76|2229.26|2230.76|2229.26|2228.21|2226.71|0
1687515900000|2023-06-23 10:25:00|2230.75|2229.25|2230.2|2228.7|2230.76|2229.26|2230.2|2228.7|0
1687516200000|2023-06-23 10:30:00|2230.7|2229.2|2229.68|2228.18|2230.7|2229.2|2229.68|2228.18|0
1687516500000|2023-06-23 10:35:00|2229.18|2227.68|2228.67|2227.17|2229.18|2227.68|2227.66|2226.16|0
1687516800000|2023-06-23 10:40:00|2228.17|2226.67|2228.67|2227.17|2229.18|2227.68|2228.16|2226.66|0
1687517100000|2023-06-23 10:45:00|2228.68|2227.18|2228.17|2226.67|2229.18|2227.68|2228.17|2226.67|0
1687517400000|2023-06-23 10:50:00|2228.18|2226.68|2228.69|2227.19|2229.7|2228.2|2228.17|2226.67|0
1687517700000|2023-06-23 10:55:00|2228.68|2227.18|2228.18|2226.68|2228.69|2227.19|2227.67|2226.17|0
1687518000000|2023-06-23 11:00:00|2228.19|2226.69|2229.19|2227.69|2229.2|2227.7|2228.18|2226.68|0
1687518300000|2023-06-23 11:05:00|2229.2|2227.7|2229.71|2228.21|2229.72|2228.22|2229.19|2227.69|0
1687518600000|2023-06-23 11:10:00|2229.21|2227.71|2230.24|2228.74|2230.24|2228.74|2229.2|2227.7|0
1687518900000|2023-06-23 11:15:00|2230.23|2228.73|2230.23|2228.73|2230.74|2229.24|2230.23|2228.73|0
1687519200000|2023-06-23 11:20:00|2230.24|2228.74|2230.75|2229.25|2230.75|2229.25|2230.23|2228.73|0
1687519500000|2023-06-23 11:25:00|2230.76|2229.26|2230.24|2228.74|2230.76|2229.26|2230.24|2228.74|0
1687519800000|2023-06-23 11:30:00|2230.25|2228.75|2229.74|2228.24|2230.74|2229.24|2229.23|2227.73|0
1687520100000|2023-06-23 11:35:00|2229.73|2228.23|2229.74|2228.24|2229.74|2228.24|2229.73|2228.23|0
1687520400000|2023-06-23 11:40:00|2229.73|2228.23|2229.22|2227.72|2229.74|2228.24|2228.71|2227.21|0
1687520700000|2023-06-23 11:45:00|2229.21|2227.71|2229.22|2227.72|2229.22|2227.72|2228.21|2226.71|0
1687521000000|2023-06-23 11:50:00|2228.72|2227.22|2229.2|2227.7|2229.21|2227.71|2228.19|2226.69|0
1687521300000|2023-06-23 11:55:00|2229.21|2227.71|2228.71|2227.21|2229.21|2227.71|2228.7|2227.2|0
1687521600000|2023-06-23 12:00:00|2228.7|2227.2|2227.17|2225.67|2228.71|2227.21|2227.17|2225.67|0
1687521900000|2023-06-23 12:05:00|2227.18|2225.68|2225.66|2224.16|2227.18|2225.68|2225.15|2223.65|0
1687522200000|2023-06-23 12:10:00|2225.16|2223.66|2225.65|2224.15|2226.17|2224.67|2224.65|2223.15|0
1687522500000|2023-06-23 12:15:00|2225.15|2223.65|2224.13|2222.63|2225.65|2224.15|2224.12|2222.62|0
1687522800000|2023-06-23 12:20:00|2224.63|2223.13|2222.63|2221.13|2225.15|2223.65|2222.62|2221.12|0
1687523100000|2023-06-23 12:25:00|2222.57|2221.07|2221.51|2220.01|2222.6|2221.1|2221.5|2220|0
1687523400000|2023-06-23 12:30:00|2221.54|2220.04|2220.6|2219.1|2221.6|2220.1|2220.08|2218.58|0
1687523700000|2023-06-23 12:35:00|2220.59|2219.09|2219.49|2217.99|2220.59|2219.09|2218.98|2217.48|0
1687524000000|2023-06-23 12:40:00|2219.5|2218|2217.96|2216.46|2219.51|2218.01|2217.44|2215.94|0
1687524300000|2023-06-23 12:45:00|2217.95|2216.45|2216.42|2214.92|2217.95|2216.45|2214.9|2213.4|0
1687524600000|2023-06-23 12:50:00|2216.41|2214.91|2214.94|2213.44|2216.93|2215.43|2213.9|2212.4|0
1687524900000|2023-06-23 12:55:00|2214.97|2213.47|2213.21|2211.71|2214.97|2213.47|2212.46|2210.96|0
1687525200000|2023-06-23 13:00:00|2213.2|2211.7|2215.24|2213.74|2216.25|2214.75|2212.7|2211.2|0
1687525500000|2023-06-23 13:05:00|2214.74|2213.24|2214.73|2213.23|2215.24|2213.74|2212.2|2210.7|0
1687525800000|2023-06-23 13:10:00|2214.22|2212.72|2214.73|2213.23|2215.24|2213.74|2214.22|2212.72|0
1687526100000|2023-06-23 13:15:00|2214.74|2213.24|2214.28|2212.78|2215.29|2213.79|2214.22|2212.72|0
1687526400000|2023-06-23 13:20:00|2214.27|2212.77|2213.27|2211.77|2214.28|2212.78|2213.27|2211.77|0
1687526700000|2023-06-23 13:25:00|2213.77|2212.27|2213.36|2211.86|2213.89|2212.39|2213.27|2211.77|0
1687527000000|2023-06-23 13:30:00|2213.37|2211.87|2214.32|2212.82|2215.18|2213.68|2213.27|2211.77|0
1687527300000|2023-06-23 13:35:00|2214.82|2213.32|2216.35|2214.85|2216.37|2214.87|2214.31|2212.81|0
1687527600000|2023-06-23 13:40:00|2216.34|2214.84|2217.35|2215.85|2217.38|2215.88|2216.32|2214.82|0
1687527900000|2023-06-23 13:45:00|2217.85|2216.35|2216.19|2214.69|2218.78|2217.28|2215.72|2214.22|0
1687528200000|2023-06-23 13:50:00|2216.2|2214.7|2219.77|2218.27|2220.29|2218.79|2216.2|2214.7|0
1687528500000|2023-06-23 13:55:00|2219.76|2218.26|2220.29|2218.79|2220.8|2219.3|2219.24|2217.74|0
1687528800000|2023-06-23 14:00:00|2220.28|2218.78|2221.31|2219.81|2221.82|2220.32|2220.26|2218.76|0
1687529100000|2023-06-23 14:05:00|2221.32|2219.82|2222.36|2220.86|2222.87|2221.37|2220.78|2219.28|0
1687529400000|2023-06-23 14:10:00|2222.86|2221.36|2222.81|2221.31|2223.38|2221.88|2222.33|2220.83|0
1687529700000|2023-06-23 14:15:00|2222.82|2221.32|2223.33|2221.83|2223.84|2222.34|2222.26|2220.76|0
1687530000000|2023-06-23 14:20:00|2223.34|2221.84|2224.84|2223.34|2224.84|2223.34|2222.79|2221.29|0
1687530300000|2023-06-23 14:25:00|2224.83|2223.33|2225.29|2223.79|2225.29|2223.79|2224.27|2222.77|0
1687530600000|2023-06-23 14:30:00|2225.3|2223.8|2227.83|2226.33|2227.84|2226.34|2225.29|2223.79|0
1687530900000|2023-06-23 14:35:00|2227.82|2226.32|2228.23|2226.73|2228.23|2226.73|2226.69|2225.19|0
1687531200000|2023-06-23 14:40:00|2228.22|2226.72|2227.68|2226.18|2228.24|2226.74|2227.15|2225.65|0
1687531500000|2023-06-23 14:45:00|2227.18|2225.68|2226.64|2225.14|2227.68|2226.18|2226.14|2224.64|0
1687531800000|2023-06-23 14:50:00|2226.14|2224.64|2225.09|2223.59|2227.65|2226.15|2225.08|2223.58|0
1687532100000|2023-06-23 14:55:00|2225.08|2223.58|2225.11|2223.61|2225.11|2223.61|2224.07|2222.57|0
1687532400000|2023-06-23 15:00:00|2225.14|2223.64|2224.64|2223.14|2225.16|2223.66|2224.63|2223.13|0
1687532700000|2023-06-23 15:05:00|2224.63|2223.13|2223.12|2221.62|2225.16|2223.66|2222.61|2221.11|0
1687533000000|2023-06-23 15:10:00|2223.62|2222.12|2221.06|2219.56|2223.62|2222.12|2220.56|2219.06|0
1687533300000|2023-06-23 15:15:00|2221.07|2219.57|2220.55|2219.05|2221.58|2220.08|2220.55|2219.05|0
1687533600000|2023-06-23 15:20:00|2220.54|2219.04|2220.03|2218.53|2221.05|2219.55|2220.02|2218.52|0
1687533900000|2023-06-23 15:25:00|2220.53|2219.03|2220.62|2219.12|2221.04|2219.54|2219.49|2217.99|0
1687534200000|2023-06-23 15:30:00|2220.61|2219.11|2221.64|2220.14|2222.15|2220.65|2220.6|2219.1|0
1687534500000|2023-06-23 15:35:00|2221.63|2220.13|2224.19|2222.69|2224.2|2222.7|2221.13|2219.63|0
1687534800000|2023-06-23 15:40:00|2224.2|2222.7|2225.73|2224.23|2225.75|2224.25|2223.68|2222.18|0
1687535100000|2023-06-23 15:45:00|2225.74|2224.24|2225.72|2224.22|2226.25|2224.75|2225.22|2223.72|0
1687535400000|2023-06-23 15:50:00|2225.71|2224.21|2224.2|2222.7|2225.72|2224.22|2224.19|2222.69|0
1687535700000|2023-06-23 15:55:00|2224.71|2223.21|2224.72|2223.22|2224.72|2223.22|2224.2|2222.7|0
1687536000000|2023-06-23 16:00:00|2224.71|2223.21|2224.71|2223.21|2225.25|2223.75|2224.71|2223.21|0
1687536300000|2023-06-23 16:05:00|2224.72|2223.22|2225.23|2223.73|2225.23|2223.73|2224.21|2222.71|0
1687536600000|2023-06-23 16:10:00|2225.24|2223.74|2225.74|2224.24|2225.74|2224.24|2224.7|2223.2|0
1687536900000|2023-06-23 16:15:00|2225.73|2224.23|2226.29|2224.79|2226.8|2225.3|2225.73|2224.23|0
1687537200000|2023-06-23 16:20:00|2226.28|2224.78|2226.29|2224.79|2226.79|2225.29|2225.76|2224.26|0
1687537500000|2023-06-23 16:25:00|2226.28|2224.78|2226.3|2224.8|2226.81|2225.31|2226.28|2224.78|0
1687537800000|2023-06-23 16:30:00|2226.81|2225.31|2226.3|2224.8|2227.34|2225.84|2226.29|2224.79|0
1687538100000|2023-06-23 16:35:00|2226.29|2224.79|2226.29|2224.79|2226.31|2224.81|2225.77|2224.27|0
1687538400000|2023-06-23 16:40:00|2226.28|2224.78|2226.8|2225.3|2226.81|2225.31|2225.78|2224.28|0
1687538700000|2023-06-23 16:45:00|2226.81|2225.31|2226.31|2224.81|2227.32|2225.82|2226.29|2224.79|0
1687539000000|2023-06-23 16:50:00|2226.82|2225.32|2225.78|2224.28|2226.82|2225.32|2225.77|2224.27|0
1687539300000|2023-06-23 16:55:00|2226.28|2224.78|2226.81|2225.31|2226.81|2225.31|2225.77|2224.27|0
1687539600000|2023-06-23 17:00:00|2226.82|2225.32|2226.29|2224.79|2226.82|2225.32|2225.78|2224.28|0
1687539900000|2023-06-23 17:05:00|2226.3|2224.8|2226.31|2224.81|2226.31|2224.81|2225.76|2224.26|0
1687540200000|2023-06-23 17:10:00|2226.3|2224.8|2226.82|2225.32|2226.82|2225.32|2226.29|2224.79|0
1687540500000|2023-06-23 17:15:00|2226.81|2225.31|2226.36|2224.86|2227.38|2225.88|2226.3|2224.8|0
1687540800000|2023-06-23 17:20:00|2226.87|2225.37|2226.88|2225.38|2227.39|2225.89|2226.35|2224.85|0
1687541100000|2023-06-23 17:25:00|2226.87|2225.37|2227.38|2225.88|2227.39|2225.89|2226.86|2225.36|0
1687541400000|2023-06-23 17:30:00|2227.39|2225.89|2226.87|2225.37|2227.89|2226.39|2226.86|2225.36|0
1687541700000|2023-06-23 17:35:00|2226.86|2225.36|2227.89|2226.39|2227.89|2226.39|2226.86|2225.36|0
1687542000000|2023-06-23 17:40:00|2227.9|2226.4|2226.75|2225.25|2227.9|2226.4|2226.74|2225.24|0
1687542300000|2023-06-23 17:45:00|2226.76|2225.26|2226.75|2225.25|2226.76|2225.26|2226.23|2224.73|0
1687542600000|2023-06-23 17:50:00|2226.74|2225.24|2226.74|2225.24|2226.75|2225.25|2226.73|2225.23|0
1687542900000|2023-06-23 17:55:00|2226.75|2225.25|2226.72|2225.22|2227.25|2225.75|2226.72|2225.22|0
1687543200000|2023-06-23 18:00:00|2226.73|2225.23|2226.2|2224.7|2226.73|2225.23|2226.2|2224.7|0
1687543500000|2023-06-23 18:05:00|2226.19|2224.69|2225.18|2223.68|2226.2|2224.7|2225.18|2223.68|0
1687543800000|2023-06-23 18:10:00|2225.17|2223.67|2225.16|2223.66|2225.67|2224.17|2224.64|2223.14|0
1687544100000|2023-06-23 18:15:00|2224.9|2223.4|2225.16|2223.66|2225.43|2223.93|2224.9|2223.4|0
1687544400000|2023-06-23 18:20:00|2225.17|2223.67|2225.68|2224.18|2225.69|2224.19|2225.16|2223.66|0
1687544700000|2023-06-23 18:25:00|2225.67|2224.17|2224.64|2223.14|2225.68|2224.18|2224.13|2222.63|0
1687545000000|2023-06-23 18:30:00|2224.13|2222.63|2224.64|2223.14|2224.65|2223.15|2224.13|2222.63|0
1687545300000|2023-06-23 18:35:00|2224.65|2223.15|2224.09|2222.59|2224.65|2223.15|2223.59|2222.09|0
1687545600000|2023-06-23 18:40:00|2223.59|2222.09|2223.06|2221.56|2224.1|2222.6|2223.06|2221.56|0
1687545900000|2023-06-23 18:45:00|2223.05|2221.55|2222.54|2221.04|2223.06|2221.56|2222.01|2220.51|0
1687546200000|2023-06-23 18:50:00|2222.53|2221.03|2221.51|2220.01|2222.55|2221.05|2221.51|2220.01|0
1687546500000|2023-06-23 18:55:00|2221.52|2220.02|2221.01|2219.51|2222.04|2220.54|2221.01|2219.51|0
1687546800000|2023-06-23 19:00:00|2221|2219.5|2220.49|2218.99|2221.01|2219.51|2219.95|2218.45|0
1687547100000|2023-06-23 19:05:00|2220.48|2218.98|2221.54|2220.04|2222.05|2220.55|2220.48|2218.98|0
1687547400000|2023-06-23 19:10:00|2222.04|2220.54|2222.03|2220.53|2222.54|2221.04|2221.51|2220.01|0
1687547700000|2023-06-23 19:15:00|2222.02|2220.52|2222.56|2221.06|2222.56|2221.06|2221.52|2220.02|0
1687548000000|2023-06-23 19:20:00|2222.55|2221.05|2221.51|2220.01|2222.56|2221.06|2221|2219.5|0
1687548300000|2023-06-23 19:25:00|2221.5|2220|2221.01|2219.51|2221.52|2220.02|2221|2219.5|0
1687548600000|2023-06-23 19:30:00|2221.02|2219.52|2221.03|2219.53|2221.54|2220.04|2220.5|2219|0
1687548900000|2023-06-23 19:35:00|2221.04|2219.54|2221.05|2219.55|2221.57|2220.07|2220.55|2219.05|0
1687549200000|2023-06-23 19:40:00|2221.3|2219.8|2221.35|2219.85|2221.86|2220.36|2220.53|2219.03|0
1687549500000|2023-06-23 19:45:00|2221.6|2220.1|2221.84|2220.34|2222.11|2220.61|2221.32|2219.82|0
1687549800000|2023-06-23 19:50:00|2221.83|2220.33|2221.83|2220.33|2222.89|2221.39|2220.27|2218.77|0
1687550100000|2023-06-23 19:55:00|2221.84|2220.34|2221.3|2219.8|2223.32|2221.82|2221.27|2219.77|0
1687550400000|2023-06-23 20:00:00|2222.15|2220.65|2222.43|2220.93|2223.04|2221.54|2218.76|2217.26|0
1687550700000|2023-06-23 20:05:00|2222.33|2220.83|2222.06|2220.56|2222.68|2221.18|2221.66|2220.16|0
1687551000000|2023-06-23 20:10:00|2222.16|2220.66|2221.71|2220.21|2222.16|2220.66|2221.29|2219.79|0
1687551300000|2023-06-23 20:15:00|2221.56|2220.06|2221.2|2219.7|2221.81|2220.31|2221.2|2219.7|0
1687551600000|2023-06-23 20:20:00|2221.25|2219.75|2221.45|2219.95|2221.56|2220.06|2220.79|2219.29|0
1687551900000|2023-06-23 20:25:00|2221.5|2220|2220.94|2219.44|2221.56|2220.06|2220.94|2219.44|0
1687552200000|2023-06-23 20:30:00|2220.79|2219.29|2221.45|2219.95|2221.71|2220.21|2220.79|2219.29|0
1687552500000|2023-06-23 20:35:00|2221.35|2219.85|2221.56|2220.06|2222.07|2220.57|2221.3|2219.8|0
1687552800000|2023-06-23 20:40:00|2221.55|2220.05|2221.46|2219.96|2221.57|2220.07|2221.21|2219.71|0
1687553100000|2023-06-23 20:45:00|2221.47|2219.97|2221.82|2220.32|2221.87|2220.37|2221.47|2219.97|0
1687553400000|2023-06-23 20:50:00|2221.87|2220.37|2221.63|2220.13|2221.93|2220.43|2221.46|2219.96|0
1687553700000|2023-06-23 20:55:00|2221.78|2220.28|2221.78|2220.28|2222.09|2220.59|2221.52|2220.02|0
1687554000000|2023-06-23 21:00:00|2221.83|2220.33|2221.83|2220.33|2221.83|2220.33|2221.83|2220.33|0
1687730400000|2023-06-25 22:00:00|2224.06|2222.56|2224.1|2222.6|2224.31|2222.81|2223.89|2222.39|0
1687730700000|2023-06-25 22:05:00|2224.14|2222.64|2225.23|2223.73|2225.56|2224.06|2224.1|2222.6|0
1687731000000|2023-06-25 22:10:00|2225.22|2223.72|2225.89|2224.39|2226.02|2224.52|2225.1|2223.6|0
1687731300000|2023-06-25 22:15:00|2226.02|2224.52|2226.02|2224.52|2226.22|2224.72|2225.81|2224.31|0
1687731600000|2023-06-25 22:20:00|2226.01|2224.51|2226.28|2224.78|2226.28|2224.78|2225.81|2224.31|0
1687731900000|2023-06-25 22:25:00|2226.36|2224.86|2226.28|2224.78|2226.94|2225.44|2226.28|2224.78|0
1687732200000|2023-06-25 22:30:00|2226.32|2224.82|2226.16|2224.66|2226.36|2224.86|2225.95|2224.45|0
1687732500000|2023-06-25 22:35:00|2226.15|2224.65|2226.7|2225.2|2226.7|2225.2|2226.03|2224.53|0
1687732800000|2023-06-25 22:40:00|2226.78|2225.28|2227.09|2225.59|2227.09|2225.59|2226.61|2225.11|0
1687733100000|2023-06-25 22:45:00|2227.01|2225.51|2227.63|2226.13|2227.75|2226.25|2226.88|2225.38|0
1687733400000|2023-06-25 22:50:00|2227.67|2226.17|2227.63|2226.13|2227.96|2226.46|2227.63|2226.13|0
1687733700000|2023-06-25 22:55:00|2227.67|2226.17|2227.96|2226.46|2228.09|2226.59|2227.51|2226.01|0
1687734000000|2023-06-25 23:00:00|2227.97|2226.47|2227.63|2226.13|2228.09|2226.59|2227.42|2225.92|0
1687734300000|2023-06-25 23:05:00|2227.67|2226.17|2227.96|2226.46|2228.17|2226.67|2227.63|2226.13|0
1687734600000|2023-06-25 23:10:00|2227.97|2226.47|2227.96|2226.46|2228.7|2227.2|2227.96|2226.46|0
1687734900000|2023-06-25 23:15:00|2228|2226.5|2227.75|2226.25|2228.17|2226.67|2227.75|2226.25|0
1687735200000|2023-06-25 23:20:00|2227.76|2226.26|2227.96|2226.46|2228.09|2226.59|2227.75|2226.25|0
1687735500000|2023-06-25 23:25:00|2228|2226.5|2228.17|2226.67|2228.17|2226.67|2227.96|2226.46|0
1687735800000|2023-06-25 23:30:00|2228.3|2226.8|2227.84|2226.34|2228.3|2226.8|2227.75|2226.25|0
1687736100000|2023-06-25 23:35:00|2227.96|2226.46|2227.75|2226.25|2228.09|2226.59|2227.63|2226.13|0
1687736400000|2023-06-25 23:40:00|2227.76|2226.26|2227.84|2226.34|2228.09|2226.59|2227.75|2226.25|0
1687736700000|2023-06-25 23:45:00|2227.8|2226.3|2227.51|2226.01|2227.84|2226.34|2227.3|2225.8|0
1687737000000|2023-06-25 23:50:00|2227.59|2226.09|2227.09|2225.59|2227.63|2226.13|2227.09|2225.59|0
1687737300000|2023-06-25 23:55:00|2227.13|2225.63|2227.84|2226.34|2227.84|2226.34|2227.09|2225.59|0
1687737600000|2023-06-26 00:00:00|2227.75|2226.25|2226.39|2224.89|2227.96|2226.46|2226.18|2224.68|0
1687737900000|2023-06-26 00:05:00|2226.38|2224.88|2226.86|2225.36|2227.1|2225.6|2226.05|2224.55|0
1687738200000|2023-06-26 00:10:00|2226.98|2225.48|2227.51|2226.01|2227.76|2226.26|2226.98|2225.48|0
1687738500000|2023-06-26 00:15:00|2227.5|2226|2227.31|2225.81|2228.74|2227.24|2227.11|2225.61|0
1687738800000|2023-06-26 00:20:00|2227.11|2225.61|2227.13|2225.63|2227.94|2226.44|2227.11|2225.61|0
1687739100000|2023-06-26 00:25:00|2227.14|2225.64|2227.54|2226.04|2227.54|2226.04|2227.12|2225.62|0
1687739400000|2023-06-26 00:30:00|2227.13|2225.63|2227.54|2226.04|2227.55|2226.05|2226.71|2225.21|0
1687739700000|2023-06-26 00:35:00|2227.55|2226.05|2227.14|2225.64|2227.55|2226.05|2226.73|2225.23|0
1687740000000|2023-06-26 00:40:00|2227.54|2226.04|2227.13|2225.63|2227.54|2226.04|2226.72|2225.22|0
1687740300000|2023-06-26 00:45:00|2227.14|2225.64|2226.32|2224.82|2227.55|2226.05|2226.31|2224.81|0
1687740600000|2023-06-26 00:50:00|2226.72|2225.22|2227.13|2225.63|2227.13|2225.63|2226.72|2225.22|0
1687740900000|2023-06-26 00:55:00|2227.14|2225.64|2227.55|2226.05|2227.55|2226.05|2227.13|2225.63|0
1687741200000|2023-06-26 01:00:00|2227.54|2226.04|2226.32|2224.82|2227.54|2226.04|2226.31|2224.81|0
1687741500000|2023-06-26 01:05:00|2226.31|2224.81|2226.32|2224.82|2226.32|2224.82|2225.49|2223.99|0
1687741800000|2023-06-26 01:10:00|2226.31|2224.81|2225.9|2224.4|2226.32|2224.82|2225.49|2223.99|0
1687742100000|2023-06-26 01:15:00|2225.91|2224.41|2227.15|2225.65|2227.15|2225.65|2225.9|2224.4|0
1687742400000|2023-06-26 01:20:00|2227.55|2226.05|2227.97|2226.47|2227.97|2226.47|2227.14|2225.64|0
1687742700000|2023-06-26 01:25:00|2227.96|2226.46|2227.97|2226.47|2227.97|2226.47|2227.55|2226.05|0
1687743000000|2023-06-26 01:30:00|2227.98|2226.48|2228.79|2227.29|2228.79|2227.29|2227.96|2226.46|0
1687743300000|2023-06-26 01:35:00|2228.78|2227.28|2229.21|2227.71|2229.62|2228.12|2228.37|2226.87|0
1687743600000|2023-06-26 01:40:00|2229.61|2228.11|2228.81|2227.31|2229.62|2228.12|2228.39|2226.89|0
1687743900000|2023-06-26 01:45:00|2228.8|2227.3|2227.58|2226.08|2228.81|2227.31|2227.58|2226.08|0
1687744200000|2023-06-26 01:50:00|2227.57|2226.07|2227.58|2226.08|2227.99|2226.49|2227.17|2225.67|0
1687744500000|2023-06-26 01:55:00|2227.57|2226.07|2227.57|2226.07|2227.98|2226.48|2227.56|2226.06|0
1687744800000|2023-06-26 02:00:00|2227.56|2226.06|2227.98|2226.48|2227.98|2226.48|2227.56|2226.06|0
1687745100000|2023-06-26 02:05:00|2227.97|2226.47|2227.58|2226.08|2227.98|2226.48|2227.56|2226.06|0
1687745400000|2023-06-26 02:10:00|2227.98|2226.48|2228.39|2226.89|2228.4|2226.9|2227.98|2226.48|0
1687745700000|2023-06-26 02:15:00|2227.98|2226.48|2227.98|2226.48|2227.99|2226.49|2227.98|2226.48|0
1687746000000|2023-06-26 02:20:00|2227.99|2226.49|2227.98|2226.48|2227.99|2226.49|2227.58|2226.08|0
1687746300000|2023-06-26 02:25:00|2227.99|2226.49|2227.58|2226.08|2227.99|2226.49|2227.58|2226.08|0
1687746600000|2023-06-26 02:30:00|2227.98|2226.48|2227.98|2226.48|2227.99|2226.49|2227.98|2226.48|0
1687746900000|2023-06-26 02:35:00|2227.99|2226.49|2228|2226.5|2228.41|2226.91|2227.98|2226.48|0
1687747200000|2023-06-26 02:40:00|2227.99|2226.49|2227.99|2226.49|2228|2226.5|2227.99|2226.49|0
1687747500000|2023-06-26 02:45:00|2227.59|2226.09|2228|2226.5|2228|2226.5|2227.59|2226.09|0
1687747800000|2023-06-26 02:50:00|2227.59|2226.09|2228|2226.5|2228|2226.5|2227.59|2226.09|0
1687748100000|2023-06-26 02:55:00|2227.6|2226.1|2228|2226.5|2228|2226.5|2227.59|2226.09|0
1687748400000|2023-06-26 03:00:00|2228.01|2226.51|2228.02|2226.52|2228.02|2226.52|2228|2226.5|0
1687748700000|2023-06-26 03:05:00|2228.43|2226.93|2228.5|2227|2228.5|2227|2228.02|2226.52|0
1687749000000|2023-06-26 03:10:00|2228.9|2227.4|2228.91|2227.41|2228.91|2227.41|2228.5|2227|0
1687749300000|2023-06-26 03:15:00|2229.11|2227.61|2228.91|2227.41|2229.32|2227.82|2228.91|2227.41|0
1687749600000|2023-06-26 03:20:00|2228.9|2227.4|2228.91|2227.41|2228.91|2227.41|2228.5|2227|0
1687749900000|2023-06-26 03:25:00|2228.9|2227.4|2228.51|2227.01|2228.91|2227.41|2228.5|2227|0
1687750200000|2023-06-26 03:30:00|2228.5|2227|2228.5|2227|2228.5|2227|2228.1|2226.6|0
1687750500000|2023-06-26 03:35:00|2228.51|2227.01|2228.09|2226.59|2228.51|2227.01|2227.69|2226.19|0
1687750800000|2023-06-26 03:40:00|2228.1|2226.6|2227.68|2226.18|2228.1|2226.6|2227.68|2226.18|0
1687751100000|2023-06-26 03:45:00|2227.69|2226.19|2228.09|2226.59|2228.09|2226.59|2227.69|2226.19|0
1687751400000|2023-06-26 03:50:00|2228.1|2226.6|2228.09|2226.59|2228.5|2227|2227.68|2226.18|0
1687751700000|2023-06-26 03:55:00|2228.08|2226.58|2227.68|2226.18|2228.08|2226.58|2227.67|2226.17|0
1687752000000|2023-06-26 04:00:00|2227.67|2226.17|2227.68|2226.18|2227.68|2226.18|2227.67|2226.17|0
1687752900000|2023-06-26 04:15:00|2227.67|2226.17|2227.68|2226.18|2227.68|2226.18|2227.67|2226.17|0
1687753200000|2023-06-26 04:20:00|2227.67|2226.17|2227.26|2225.76|2227.67|2226.17|2227.26|2225.76|0
1687753500000|2023-06-26 04:25:00|2227.25|2225.75|2226.85|2225.35|2227.26|2225.76|2226.85|2225.35|0
1687753800000|2023-06-26 04:30:00|2226.86|2225.36|2227.26|2225.76|2227.26|2225.76|2226.85|2225.35|0
1687754100000|2023-06-26 04:35:00|2226.86|2225.36|2227.26|2225.76|2227.26|2225.76|2226.86|2225.36|0
1687754400000|2023-06-26 04:40:00|2226.86|2225.36|2226.85|2225.35|2226.86|2225.36|2226.84|2225.34|0
1687754700000|2023-06-26 04:45:00|2226.84|2225.34|2226.44|2224.94|2226.85|2225.35|2226.44|2224.94|0
1687755000000|2023-06-26 04:50:00|2226.45|2224.95|2226.44|2224.94|2226.45|2224.95|2226.44|2224.94|0
1687755300000|2023-06-26 04:55:00|2226.42|2224.92|2226.44|2224.94|2226.44|2224.94|2226.02|2224.52|0
1687755600000|2023-06-26 05:00:00|2226.43|2224.93|2226.43|2224.93|2226.44|2224.94|2226.42|2224.92|0
1687755900000|2023-06-26 05:05:00|2226.83|2225.33|2226.83|2225.33|2226.84|2225.34|2226.83|2225.33|0
1687756200000|2023-06-26 05:10:00|2226.84|2225.34|2226.02|2224.52|2227.24|2225.74|2226.01|2224.51|0
1687756500000|2023-06-26 05:15:00|2226.42|2224.92|2226.02|2224.52|2226.42|2224.92|2226.02|2224.52|0
1687756800000|2023-06-26 05:20:00|2226.03|2224.53|2225.19|2223.69|2226.43|2224.93|2225.19|2223.69|0
1687757100000|2023-06-26 05:25:00|2225.59|2224.09|2225.61|2224.11|2225.61|2224.11|2225.2|2223.7|0
1687757400000|2023-06-26 05:30:00|2225.21|2223.71|2225.62|2224.12|2225.62|2224.12|2225.2|2223.7|0
1687757700000|2023-06-26 05:35:00|2225.61|2224.11|2225.61|2224.11|2225.62|2224.12|2225.61|2224.11|0
1687758000000|2023-06-26 05:40:00|2225.62|2224.12|2226.02|2224.52|2226.03|2224.53|2225.61|2224.11|0
1687758300000|2023-06-26 05:45:00|2225.62|2224.12|2226.03|2224.53|2226.04|2224.54|2225.62|2224.12|0
1687758600000|2023-06-26 05:50:00|2225.62|2224.12|2226.02|2224.52|2226.03|2224.53|2225.62|2224.12|0
1687758900000|2023-06-26 05:55:00|2225.82|2224.32|2225.62|2224.12|2225.82|2224.32|2225.61|2224.11|0
1687759200000|2023-06-26 06:00:00|2225.61|2224.11|2225.6|2224.1|2225.62|2224.12|2224.78|2223.28|0
1687759500000|2023-06-26 06:05:00|2225.71|2224.21|2226.52|2225.02|2226.93|2225.43|2225.3|2223.8|0
1687759800000|2023-06-26 06:10:00|2226.92|2225.42|2226.92|2225.42|2227.34|2225.84|2226.52|2225.02|0
1687760100000|2023-06-26 06:15:00|2226.52|2225.02|2227.32|2225.82|2227.32|2225.82|2226.5|2225|0
1687760400000|2023-06-26 06:20:00|2227.72|2226.22|2228.17|2226.67|2228.18|2226.68|2227.32|2225.82|0
1687760700000|2023-06-26 06:25:00|2228.18|2226.68|2227.35|2225.85|2228.58|2227.08|2227.35|2225.85|0
1687761000000|2023-06-26 06:30:00|2227.34|2225.84|2222.36|2220.96|2227.35|2225.85|2222.36|2220.96|60
1687761300000|2023-06-26 06:35:00|2222.24|2220.84|2223.36|2221.96|2223.74|2222.34|2222.11|2220.71|65
1687761600000|2023-06-26 06:40:00|2223.24|2221.84|2223.49|2222.09|2223.99|2222.59|2222.99|2221.59|39
1687761900000|2023-06-26 06:45:00|2223.74|2222.34|2224.11|2222.71|2224.86|2223.46|2223.36|2221.96|18
1687762200000|2023-06-26 06:50:00|2224.24|2222.84|2225.86|2224.46|2225.86|2224.46|2223.74|2222.34|8
1687762500000|2023-06-26 06:55:00|2225.91|2224.41|2226.65|2225.15|2226.76|2225.26|2225.91|2224.41|0
1687762800000|2023-06-26 07:00:00|2226.25|2224.75|2224.04|2223.54|2227.66|2227.16|2222.54|2222.04|5942
1687763100000|2023-06-26 07:05:00|2221.79|2221.29|2221.16|2220.66|2223.04|2222.54|2220.54|2220.04|3110
1687763400000|2023-06-26 07:10:00|2221.29|2220.79|2216.04|2215.54|2221.29|2220.79|2215.79|2215.29|3903
1687763700000|2023-06-26 07:15:00|2216.29|2215.79|2215.04|2214.54|2218.29|2217.79|2214.54|2214.04|2402
1687764000000|2023-06-26 07:20:00|2215.29|2214.79|2213.54|2213.04|2216.54|2216.04|2213.29|2212.79|1541
1687764300000|2023-06-26 07:25:00|2213.79|2213.29|2211.29|2210.79|2214.41|2213.91|2211.04|2210.54|1865
1687764600000|2023-06-26 07:30:00|2211.16|2210.66|2211.29|2210.79|2211.79|2211.29|2209.54|2209.04|2027
1687764900000|2023-06-26 07:35:00|2211.41|2210.91|2206.54|2206.04|2211.41|2210.91|2205.04|2204.54|2542
1687765200000|2023-06-26 07:40:00|2206.66|2206.16|2211.29|2210.79|2211.66|2211.16|2206.54|2206.04|1563
1687765500000|2023-06-26 07:45:00|2211.16|2210.66|2212.79|2212.29|2213.29|2212.79|2210.41|2209.91|1079
1687765800000|2023-06-26 07:50:00|2212.54|2212.04|2214.29|2213.79|2214.29|2213.79|2211.79|2211.29|1259
1687766100000|2023-06-26 07:55:00|2214.16|2213.66|2216.16|2215.66|2217.04|2216.54|2214.04|2213.54|953
1687766400000|2023-06-26 08:00:00|2216.29|2215.79|2218.04|2217.54|2218.29|2217.79|2214.79|2214.29|1246
1687766700000|2023-06-26 08:05:00|2218.29|2217.79|2218.54|2218.04|2219.54|2219.04|2216.54|2216.04|1105
1687767000000|2023-06-26 08:10:00|2218.66|2218.16|2220.16|2219.66|2221.29|2220.79|2218.41|2217.91|1279
1687767300000|2023-06-26 08:15:00|2220.04|2219.54|2218.04|2217.54|2222.04|2221.54|2217.79|2217.29|1106
1687767600000|2023-06-26 08:20:00|2217.79|2217.29|2218.79|2218.29|2219.04|2218.54|2217.29|2216.79|894
1687767900000|2023-06-26 08:25:00|2218.54|2218.04|2217.29|2216.79|2218.54|2218.04|2216.29|2215.79|833
1687768200000|2023-06-26 08:30:00|2217.16|2216.66|2219.41|2218.91|2219.54|2219.04|2216.04|2215.54|933
1687768500000|2023-06-26 08:35:00|2219.54|2219.04|2220.79|2220.29|2223.54|2223.04|2218.91|2218.41|1177
1687768800000|2023-06-26 08:40:00|2220.66|2220.16|2217.29|2216.79|2221.29|2220.79|2217.04|2216.54|560
1687769100000|2023-06-26 08:45:00|2217.16|2216.66|2214.53|2214.03|2217.54|2217.04|2214.53|2214.03|887
1687769400000|2023-06-26 08:50:00|2214.03|2213.53|2216.03|2215.53|2216.03|2215.53|2213.78|2213.28|771
1687769700000|2023-06-26 08:55:00|2216.15|2215.65|2215.03|2214.53|2216.78|2216.28|2214.28|2213.78|789
1687770000000|2023-06-26 09:00:00|2215.15|2214.65|2216.78|2216.28|2216.78|2216.28|2215.03|2214.53|693
1687770300000|2023-06-26 09:05:00|2216.53|2216.03|2215.65|2215.15|2217.28|2216.78|2215.15|2214.65|901
1687770600000|2023-06-26 09:10:00|2215.78|2215.28|2215.78|2215.28|2216.78|2216.28|2215.28|2214.78|677
1687770900000|2023-06-26 09:15:00|2215.65|2215.15|2218.53|2218.03|2218.65|2218.15|2215.65|2215.15|641
1687771200000|2023-06-26 09:20:00|2218.78|2218.28|2219.78|2219.28|2220.03|2219.53|2218.78|2218.28|710
1687771500000|2023-06-26 09:25:00|2219.53|2219.03|2218.28|2217.78|2219.78|2219.28|2218.15|2217.65|506
1687771800000|2023-06-26 09:30:00|2218.53|2218.03|2220.78|2220.28|2220.78|2220.28|2218.03|2217.53|405
1687772100000|2023-06-26 09:35:00|2220.53|2220.03|2221.53|2221.03|2222.28|2221.78|2219.53|2219.03|647
1687772400000|2023-06-26 09:40:00|2221.65|2221.15|2223.78|2223.28|2224.03|2223.53|2221.65|2221.15|544
1687772700000|2023-06-26 09:45:00|2223.53|2223.03|2223.03|2222.53|2224.28|2223.78|2222.9|2222.4|422
1687773000000|2023-06-26 09:50:00|2223.28|2222.78|2225.03|2224.53|2225.28|2224.78|2223.28|2222.78|492
1687773300000|2023-06-26 09:55:00|2224.78|2224.28|2225.28|2224.78|2225.53|2225.03|2223.28|2222.78|409
1687773600000|2023-06-26 10:00:00|2224.53|2224.03|2224.78|2224.28|2225.28|2224.78|2224.03|2223.53|493
1687773900000|2023-06-26 10:05:00|2225.03|2224.53|2223.03|2222.53|2225.03|2224.53|2222.78|2222.28|575
1687774200000|2023-06-26 10:10:00|2222.78|2222.28|2222.78|2222.28|2223.28|2222.78|2222.03|2221.53|489
1687774500000|2023-06-26 10:15:00|2222.53|2222.03|2223.03|2222.53|2223.28|2222.78|2222.53|2222.03|589
1687774800000|2023-06-26 10:20:00|2223.15|2222.65|2222.03|2221.53|2223.53|2223.03|2221.78|2221.28|533
1687775100000|2023-06-26 10:25:00|2222.28|2221.78|2223.03|2222.53|2223.28|2222.78|2222.03|2221.53|453
1687775400000|2023-06-26 10:30:00|2222.78|2222.28|2221.53|2221.03|2222.78|2222.28|2221.53|2221.03|614
1687775700000|2023-06-26 10:35:00|2221.28|2220.78|2223.53|2223.03|2224.03|2223.53|2221.28|2220.78|875
1687776000000|2023-06-26 10:40:00|2223.4|2222.9|2224.78|2224.28|2225.03|2224.53|2223.4|2222.9|644
1687776300000|2023-06-26 10:45:00|2225.03|2224.53|2223.78|2223.28|2225.28|2224.78|2223.78|2223.28|573
1687776600000|2023-06-26 10:50:00|2223.53|2223.03|2223.78|2223.28|2224.28|2223.78|2223.28|2222.78|369
1687776900000|2023-06-26 10:55:00|2224.03|2223.53|2224.03|2223.53|2224.28|2223.78|2223.53|2223.03|364
1687777200000|2023-06-26 11:00:00|2223.9|2223.4|2224.28|2223.78|2224.78|2224.28|2223.78|2223.28|441
1687777500000|2023-06-26 11:05:00|2224.15|2223.65|2223.78|2223.28|2224.28|2223.78|2223.28|2222.78|442
1687777800000|2023-06-26 11:10:00|2223.53|2223.03|2224.78|2224.28|2225.03|2224.53|2223.28|2222.78|507
1687778100000|2023-06-26 11:15:00|2225.03|2224.53|2226.03|2225.53|2226.03|2225.53|2224.78|2224.28|401
1687778400000|2023-06-26 11:20:00|2225.78|2225.28|2226.53|2226.03|2226.53|2226.03|2225.4|2224.9|352
1687778700000|2023-06-26 11:25:00|2226.28|2225.78|2226.28|2225.78|2226.28|2225.78|2225.4|2224.9|416
1687779000000|2023-06-26 11:30:00|2226.53|2226.03|2225.28|2224.78|2226.53|2226.03|2224.78|2224.28|378
1687779300000|2023-06-26 11:35:00|2225.53|2225.03|2225.78|2225.28|2226.53|2226.03|2225.53|2225.03|713
1687779600000|2023-06-26 11:40:00|2226.03|2225.53|2226.03|2225.53|2226.03|2225.53|2225.53|2225.03|288
1687779900000|2023-06-26 11:45:00|2225.78|2225.28|2225.28|2224.78|2225.78|2225.28|2224.78|2224.28|434
1687780200000|2023-06-26 11:50:00|2225.03|2224.53|2225.78|2225.28|2226.03|2225.53|2224.78|2224.28|474
1687780500000|2023-06-26 11:55:00|2225.9|2225.4|2224.78|2224.28|2226.03|2225.53|2224.78|2224.28|569
1687780800000|2023-06-26 12:00:00|2225.03|2224.53|2225.28|2224.78|2225.78|2225.28|2224.78|2224.28|555
1687781100000|2023-06-26 12:05:00|2225.4|2224.9|2222.78|2222.28|2225.53|2225.03|2222.53|2222.03|631
1687781400000|2023-06-26 12:10:00|2222.9|2222.4|2224.28|2223.78|2224.78|2224.28|2222.78|2222.28|548
1687781700000|2023-06-26 12:15:00|2224.4|2223.9|2225.03|2224.53|2225.15|2224.65|2224.28|2223.78|300
1687782000000|2023-06-26 12:20:00|2225.28|2224.78|2226.03|2225.53|2226.53|2226.03|2225.28|2224.78|492
1687782300000|2023-06-26 12:25:00|2225.78|2225.28|2227.03|2226.53|2227.03|2226.53|2225.78|2225.28|361
1687782600000|2023-06-26 12:30:00|2226.78|2226.28|2228.53|2228.03|2228.78|2228.28|2226.78|2226.28|735
1687782900000|2023-06-26 12:35:00|2228.78|2228.28|2228.53|2228.03|2229.03|2228.53|2227.78|2227.28|599
1687783200000|2023-06-26 12:40:00|2228.78|2228.28|2226.78|2226.28|2229.03|2228.53|2226.78|2226.28|537
1687783500000|2023-06-26 12:45:00|2227.03|2226.53|2227.78|2227.28|2227.78|2227.28|2225.78|2225.28|591
1687783800000|2023-06-26 12:50:00|2227.9|2227.4|2226.78|2226.28|2228.03|2227.53|2225.78|2225.28|660
1687784100000|2023-06-26 12:55:00|2226.9|2226.4|2227.53|2227.03|2227.78|2227.28|2226.78|2226.28|576
1687784400000|2023-06-26 13:00:00|2227.4|2226.9|2227.78|2227.28|2228.28|2227.78|2227.15|2226.65|771
1687784700000|2023-06-26 13:05:00|2228.03|2227.53|2227.53|2227.03|2228.78|2228.28|2227.4|2226.9|886
1687785000000|2023-06-26 13:10:00|2227.78|2227.28|2228.28|2227.78|2228.78|2228.28|2227.53|2227.03|679
1687785300000|2023-06-26 13:15:00|2228.4|2227.9|2228.78|2228.28|2229.03|2228.53|2228.28|2227.78|531
1687785600000|2023-06-26 13:20:00|2228.9|2228.4|2231.53|2231.03|2231.53|2231.03|2228.53|2228.03|820
1687785900000|2023-06-26 13:25:00|2231.28|2230.78|2231.28|2230.78|2231.53|2231.03|2230.78|2230.28|962
1687786200000|2023-06-26 13:30:00|2231.15|2230.65|2232.78|2232.28|2232.78|2232.28|2230.78|2230.28|1168
1687786500000|2023-06-26 13:35:00|2233.03|2232.53|2235.53|2235.03|2235.53|2235.03|2232.78|2232.28|1126
1687786800000|2023-06-26 13:40:00|2235.78|2235.28|2239.28|2238.78|2239.78|2239.28|2235.78|2235.28|1123
1687787100000|2023-06-26 13:45:00|2239.53|2239.03|2238.53|2238.03|2240.28|2239.78|2237.9|2237.4|1594
1687787400000|2023-06-26 13:50:00|2238.78|2238.28|2239.28|2238.78|2239.78|2239.28|2238.28|2237.78|1238
1687787700000|2023-06-26 13:55:00|2239.4|2238.9|2240.28|2239.78|2240.28|2239.78|2238.78|2238.28|1361
1687788000000|2023-06-26 14:00:00|2240.15|2239.65|2238.28|2237.78|2240.28|2239.78|2238.03|2237.53|1269
1687788300000|2023-06-26 14:05:00|2238.53|2238.03|2237.28|2236.78|2239.65|2239.15|2237.28|2236.78|652
1687788600000|2023-06-26 14:10:00|2237.19|2236.69|2235.19|2234.69|2237.19|2236.69|2234.19|2233.69|947
1687788900000|2023-06-26 14:15:00|2235.44|2234.94|2237.19|2236.69|2238.06|2237.56|2234.94|2234.44|764
1687789200000|2023-06-26 14:20:00|2236.94|2236.44|2235.69|2235.19|2237.44|2236.94|2235.69|2235.19|687
1687789500000|2023-06-26 14:25:00|2235.94|2235.44|2234.94|2234.44|2235.94|2235.44|2234.69|2234.19|681
1687789800000|2023-06-26 14:30:00|2235.19|2234.69|2234.19|2233.69|2235.19|2234.69|2233.44|2232.94|743
1687790100000|2023-06-26 14:35:00|2233.94|2233.44|2234.19|2233.69|2234.69|2234.19|2233.81|2233.31|659
1687790400000|2023-06-26 14:40:00|2233.94|2233.44|2233.94|2233.44|2234.19|2233.69|2231.94|2231.44|848
1687790700000|2023-06-26 14:45:00|2233.69|2233.19|2235.19|2234.69|2235.19|2234.69|2232.94|2232.44|751
1687791000000|2023-06-26 14:50:00|2234.94|2234.44|2235.19|2234.69|2236.19|2235.69|2234.69|2234.19|871
1687791300000|2023-06-26 14:55:00|2235.06|2234.56|2235.44|2234.94|2235.69|2235.19|2234.19|2233.69|683
1687791600000|2023-06-26 15:00:00|2235.69|2235.19|2235.44|2234.94|2236.69|2236.19|2235.19|2234.69|871
1687791900000|2023-06-26 15:05:00|2235.19|2234.69|2235.44|2234.94|2235.69|2235.19|2234.44|2233.94|814
1687792200000|2023-06-26 15:10:00|2235.19|2234.69|2234.19|2233.69|2235.69|2235.19|2234.19|2233.69|1099
1687792500000|2023-06-26 15:15:00|2233.94|2233.44|2234.69|2234.19|2235.69|2235.19|2233.94|2233.44|1170
1687792800000|2023-06-26 15:20:00|2234.44|2233.94|2234.02|2232.52|2234.69|2234.19|2232.94|2232.44|2047
1687793100000|2023-06-26 15:25:00|2234.01|2232.51|2234.35|2232.85|2234.86|2233.36|2234.01|2232.51|1499
1687793400000|2023-06-26 15:30:00|2234.34|2232.84|2238.89|2237.49|2239.89|2238.49|2234.34|2232.84|1023
1687793700000|2023-06-26 15:35:00|2238.64|2237.24|2239.26|2237.86|2239.51|2238.11|2238.14|2236.74|91
1687794000000|2023-06-26 15:40:00|2239.14|2237.74|2238.01|2236.61|2240.26|2238.86|2237.76|2236.36|82
1687794300000|2023-06-26 15:45:00|2238.14|2236.74|2238.26|2236.86|2238.39|2236.99|2238.01|2236.61|3
1687794600000|2023-06-26 15:50:00|2238.39|2236.99|2240.64|2239.24|2240.89|2239.49|2238.14|2236.74|65
1687794900000|2023-06-26 15:55:00|2240.39|2238.99|2241.18|2239.68|2241.26|2239.86|2238.64|2237.24|66
1687795200000|2023-06-26 16:00:00|2241.19|2239.69|2240.33|2238.83|2241.6|2240.1|2240.33|2238.83|0
1687795500000|2023-06-26 16:05:00|2240.32|2238.82|2239.01|2237.51|2240.33|2238.83|2238.59|2237.09|0
1687795800000|2023-06-26 16:10:00|2238.6|2237.1|2239.02|2237.52|2239.03|2237.53|2238.16|2236.66|0
1687796100000|2023-06-26 16:15:00|2239.03|2237.53|2239.41|2237.91|2239.86|2238.36|2238.98|2237.48|0
1687796400000|2023-06-26 16:20:00|2239.01|2237.51|2239.82|2238.32|2239.88|2238.38|2238.98|2237.48|0
1687796700000|2023-06-26 16:25:00|2239.83|2238.33|2239.79|2238.29|2239.83|2238.33|2239.38|2237.88|0
1687797000000|2023-06-26 16:30:00|2239.78|2238.28|2239.36|2237.86|2239.8|2238.3|2239.35|2237.85|0
1687797300000|2023-06-26 16:35:00|2239.35|2237.85|2238.94|2237.44|2239.8|2238.3|2238.93|2237.43|0
1687797600000|2023-06-26 16:40:00|2238.95|2237.45|2238.43|2236.93|2239.36|2237.86|2238.08|2236.58|0
1687797900000|2023-06-26 16:45:00|2238.44|2236.94|2238.77|2237.27|2238.86|2237.36|2238.31|2236.81|0
1687798200000|2023-06-26 16:50:00|2238.56|2237.06|2238.81|2237.31|2239.2|2237.7|2238.36|2236.86|0
1687798500000|2023-06-26 16:55:00|2238.8|2237.3|2239.65|2238.15|2239.65|2238.15|2238.79|2237.29|0
1687798800000|2023-06-26 17:00:00|2239.66|2238.16|2239.22|2237.72|2239.67|2238.17|2239.22|2237.72|0
1687799100000|2023-06-26 17:05:00|2239.23|2237.73|2239.62|2238.12|2239.65|2238.15|2238.8|2237.3|0
1687799400000|2023-06-26 17:10:00|2239.63|2238.13|2239.61|2238.11|2240.05|2238.55|2239.18|2237.68|0
1687799700000|2023-06-26 17:15:00|2239.62|2238.12|2240.45|2238.95|2240.46|2238.96|2239.61|2238.11|0
1687800000000|2023-06-26 17:20:00|2240.44|2238.94|2240.04|2238.54|2240.88|2239.38|2240.03|2238.53|0
1687800300000|2023-06-26 17:25:00|2240.03|2238.53|2240.08|2238.58|2240.5|2239|2239.18|2237.68|0
1687800600000|2023-06-26 17:30:00|2240.09|2238.59|2239.66|2238.16|2240.5|2239|2239.65|2238.15|0
1687800900000|2023-06-26 17:35:00|2239.67|2238.17|2239.67|2238.17|2239.67|2238.17|2239.23|2237.73|0
1687801200000|2023-06-26 17:40:00|2239.66|2238.16|2239.64|2238.14|2240.1|2238.6|2239.24|2237.74|0
1687801500000|2023-06-26 17:45:00|2239.65|2238.15|2240.07|2238.57|2240.08|2238.58|2239.64|2238.14|0
1687801800000|2023-06-26 17:50:00|2240.06|2238.56|2239.22|2237.72|2240.07|2238.57|2239.21|2237.71|0
1687802100000|2023-06-26 17:55:00|2239.23|2237.73|2239.62|2238.12|2240.05|2238.55|2239.2|2237.7|0
1687802400000|2023-06-26 18:00:00|2239.61|2238.11|2239.63|2238.13|2240.04|2238.54|2239.19|2237.69|0
1687802700000|2023-06-26 18:05:00|2239.62|2238.12|2239.19|2237.69|2239.62|2238.12|2238.77|2237.27|0
1687803000000|2023-06-26 18:10:00|2238.78|2237.28|2239.19|2237.69|2239.62|2238.12|2238.77|2237.27|0
1687803300000|2023-06-26 18:15:00|2239.18|2237.68|2238.77|2237.27|2239.2|2237.7|2238.76|2237.26|0
1687803600000|2023-06-26 18:20:00|2238.76|2237.26|2238.35|2236.85|2239.19|2237.69|2238.34|2236.84|0
1687803900000|2023-06-26 18:25:00|2238.36|2236.86|2238.8|2237.3|2239|2237.5|2238.34|2236.84|0
1687804200000|2023-06-26 18:30:00|2238.79|2237.29|2240.07|2238.57|2240.08|2238.58|2238.79|2237.29|0
1687804500000|2023-06-26 18:35:00|2239.67|2238.17|2240.93|2239.43|2240.93|2239.43|2239.66|2238.16|0
1687804800000|2023-06-26 18:40:00|2240.92|2239.42|2240.92|2239.42|2240.93|2239.43|2240.5|2239|0
1687805100000|2023-06-26 18:45:00|2240.93|2239.43|2240.64|2239.14|2241.05|2239.55|2240.5|2239|0
1687805400000|2023-06-26 18:50:00|2240.65|2239.15|2240.23|2238.73|2241.06|2239.56|2239.81|2238.31|0
1687805700000|2023-06-26 18:55:00|2240.22|2238.72|2240.01|2238.51|2240.24|2238.74|2239.79|2238.29|0
1687806000000|2023-06-26 19:00:00|2240.02|2238.52|2240.24|2238.74|2240.65|2239.15|2239.81|2238.31|0
1687806300000|2023-06-26 19:05:00|2240.65|2239.15|2240.24|2238.74|2240.65|2239.15|2240.22|2238.72|0
1687806600000|2023-06-26 19:10:00|2240.25|2238.75|2240.23|2238.73|2240.65|2239.15|2239.81|2238.31|0
1687806900000|2023-06-26 19:15:00|2240.24|2238.74|2240.23|2238.73|2240.25|2238.75|2239.81|2238.31|0
1687807200000|2023-06-26 19:20:00|2240.22|2238.72|2239.78|2238.28|2240.65|2239.15|2239.76|2238.26|0
1687807500000|2023-06-26 19:25:00|2239.77|2238.27|2240.59|2239.09|2240.61|2239.11|2239.77|2238.27|0
1687807800000|2023-06-26 19:30:00|2240.58|2239.08|2241.01|2239.51|2241.03|2239.53|2240.16|2238.66|0
1687808100000|2023-06-26 19:35:00|2241|2239.5|2241|2239.5|2241.42|2239.92|2240.99|2239.49|0
1687808400000|2023-06-26 19:40:00|2240.99|2239.49|2240.12|2238.62|2241|2239.5|2240.12|2238.62|0
1687808700000|2023-06-26 19:45:00|2239.71|2238.21|2239.27|2237.77|2239.71|2238.21|2238.41|2236.91|0
1687809000000|2023-06-26 19:50:00|2239.26|2237.76|2239.26|2237.76|2239.27|2237.77|2238.43|2236.93|0
1687809300000|2023-06-26 19:55:00|2239.25|2237.75|2238.21|2236.71|2239.66|2238.16|2238.19|2236.69|0
1687809600000|2023-06-26 20:00:00|2238.41|2236.91|2239.45|2237.95|2240.45|2238.95|2238.41|2236.91|0
1687809900000|2023-06-26 20:05:00|2239.46|2237.96|2239.79|2238.29|2240.12|2238.62|2239.2|2237.7|0
1687810200000|2023-06-26 20:10:00|2239.91|2238.41|2240|2238.5|2240.79|2239.29|2239.45|2237.95|0
1687810500000|2023-06-26 20:15:00|2239.99|2238.49|2239.91|2238.41|2240.24|2238.74|2239.66|2238.16|0
1687810800000|2023-06-26 20:20:00|2239.9|2238.4|2239.7|2238.2|2239.91|2238.41|2239.57|2238.07|0
1687811100000|2023-06-26 20:25:00|2239.69|2238.19|2239.7|2238.2|2239.91|2238.41|2239.57|2238.07|0
1687811400000|2023-06-26 20:30:00|2239.82|2238.32|2239.73|2238.23|2240.06|2238.56|2239.73|2238.23|0
1687811700000|2023-06-26 20:35:00|2239.72|2238.22|2239.6|2238.1|2239.73|2238.23|2239.39|2237.89|0
1687812000000|2023-06-26 20:40:00|2239.68|2238.18|2239.52|2238.02|2239.73|2238.23|2239.39|2237.89|0
1687812300000|2023-06-26 20:45:00|2239.6|2238.1|2239.73|2238.23|2240.06|2238.56|2239.6|2238.1|0
1687812600000|2023-06-26 20:50:00|2239.72|2238.22|2240.18|2238.68|2240.27|2238.77|2239.52|2238.02|0
1687812900000|2023-06-26 20:55:00|2240.19|2238.69|2240.14|2238.64|2240.27|2238.77|2240.02|2238.52|0
1687813200000|2023-06-26 21:00:00|2240.13|2238.63|2239.94|2238.44|2240.13|2238.63|2239.85|2238.35|0
1687813500000|2023-06-26 21:05:00|2239.93|2238.43|2240.1|2238.6|2240.1|2238.6|2239.85|2238.35|0
1687813800000|2023-06-26 21:10:00|2240.06|2238.56|2239.93|2238.43|2240.1|2238.6|2239.93|2238.43|0
1687814100000|2023-06-26 21:15:00|2239.92|2238.42|2239.97|2238.47|2240.01|2238.51|2239.88|2238.38|0
1687814400000|2023-06-26 21:20:00|2239.93|2238.43|2239.84|2238.34|2239.93|2238.43|2239.84|2238.34|0
1687814700000|2023-06-26 21:25:00|2239.88|2238.38|2239.88|2238.38|2239.92|2238.42|2239.88|2238.38|0
1687815300000|2023-06-26 21:35:00|2239.92|2238.42|2239.88|2238.38|2239.92|2238.42|2239.88|2238.38|0
1687815600000|2023-06-26 21:40:00|2239.84|2238.34|2239.8|2238.3|2239.84|2238.34|2239.72|2238.22|0
1687815900000|2023-06-26 21:45:00|2239.84|2238.34|2239.88|2238.38|2239.88|2238.38|2239.84|2238.34|0
1687816200000|2023-06-26 21:50:00|2239.84|2238.34|2240.05|2238.55|2240.09|2238.59|2239.84|2238.34|0
1687816500000|2023-06-26 21:55:00|2240.01|2238.51|2239.93|2238.43|2240.05|2238.55|2239.92|2238.42|0
1687816800000|2023-06-26 22:00:00|2239.94|2238.44|2240.26|2238.76|2240.97|2239.47|2239.94|2238.44|0
1687817100000|2023-06-26 22:05:00|2240.17|2238.67|2240.17|2238.67|2240.38|2238.88|2240.05|2238.55|0
1687817400000|2023-06-26 22:10:00|2240.18|2238.68|2240.63|2239.13|2240.72|2239.22|2240.05|2238.55|0
1687817700000|2023-06-26 22:15:00|2240.64|2239.14|2240.51|2239.01|2240.72|2239.22|2240.26|2238.76|0
1687818000000|2023-06-26 22:20:00|2240.55|2239.05|2240.05|2238.55|2240.63|2239.13|2240.01|2238.51|0
1687818300000|2023-06-26 22:25:00|2240.09|2238.59|2239.93|2238.43|2240.26|2238.76|2239.84|2238.34|0
1687818600000|2023-06-26 22:30:00|2240.01|2238.51|2239.93|2238.43|2240.05|2238.55|2239.59|2238.09|0
1687818900000|2023-06-26 22:35:00|2240.01|2238.51|2240.51|2239.01|2240.63|2239.13|2240.01|2238.51|0
1687819200000|2023-06-26 22:40:00|2240.55|2239.05|2240.72|2239.22|2240.8|2239.3|2240.26|2238.76|0
1687819500000|2023-06-26 22:45:00|2240.68|2239.18|2240.51|2239.01|2240.68|2239.18|2240.38|2238.88|0
1687819800000|2023-06-26 22:50:00|2240.55|2239.05|2240.72|2239.22|2240.72|2239.22|2240.51|2239.01|0
1687820100000|2023-06-26 22:55:00|2240.71|2239.21|2241.05|2239.55|2241.05|2239.55|2240.63|2239.13|0
1687820400000|2023-06-26 23:00:00|2240.97|2239.47|2241.18|2239.68|2241.3|2239.8|2240.97|2239.47|0
1687820700000|2023-06-26 23:05:00|2241.22|2239.72|2241.3|2239.8|2241.43|2239.93|2241.18|2239.68|0
1687821000000|2023-06-26 23:10:00|2241.18|2239.68|2241.3|2239.8|2241.3|2239.8|2241.05|2239.55|0
1687821300000|2023-06-26 23:15:00|2241.22|2239.72|2241.43|2239.93|2241.63|2240.13|2241.18|2239.68|0
1687821600000|2023-06-26 23:20:00|2241.47|2239.97|2241.3|2239.8|2241.47|2239.97|2241.18|2239.68|0
1687821900000|2023-06-26 23:25:00|2241.43|2239.93|2241.43|2239.93|2241.43|2239.93|2241.18|2239.68|0
1687822200000|2023-06-26 23:30:00|2241.51|2240.01|2241.51|2240.01|2241.63|2240.13|2241.43|2239.93|0
1687822500000|2023-06-26 23:35:00|2241.43|2239.93|2241.63|2240.13|2241.68|2240.18|2241.43|2239.93|0
1687822800000|2023-06-26 23:40:00|2241.51|2240.01|2241.51|2240.01|2241.76|2240.26|2241.51|2240.01|0
1687823100000|2023-06-26 23:45:00|2241.59|2240.09|2241.76|2240.26|2241.84|2240.34|2241.51|2240.01|0
1687823400000|2023-06-26 23:50:00|2241.84|2240.34|2242.12|2240.62|2242.12|2240.62|2241.63|2240.13|0
1687823700000|2023-06-26 23:55:00|2242.04|2240.54|2242.25|2240.75|2242.25|2240.75|2242|2240.5|0
1687824000000|2023-06-27 00:00:00|2242.26|2240.76|2242.13|2240.63|2242.34|2240.84|2242.01|2240.51|0
1687824300000|2023-06-27 00:05:00|2242.17|2240.67|2241.55|2240.05|2242.26|2240.76|2241.55|2240.05|0
1687824600000|2023-06-27 00:10:00|2241.47|2239.97|2241.4|2239.9|2242.01|2240.51|2240.4|2238.9|0
1687824900000|2023-06-27 00:15:00|2241.44|2239.94|2240.28|2238.78|2241.48|2239.98|2239.48|2237.98|0
1687825200000|2023-06-27 00:20:00|2240.29|2238.79|2240.29|2238.79|2240.69|2239.19|2239.88|2238.38|0
1687825500000|2023-06-27 00:25:00|2240.3|2238.8|2240.28|2238.78|2240.3|2238.8|2239.88|2238.38|0
1687825800000|2023-06-27 00:30:00|2240.29|2238.79|2240.29|2238.79|2240.29|2238.79|2239.88|2238.38|0
1687826100000|2023-06-27 00:35:00|2239.88|2238.38|2239.88|2238.38|2240.29|2238.79|2239.87|2238.37|0
1687826400000|2023-06-27 00:40:00|2239.89|2238.39|2239.89|2238.39|2239.89|2238.39|2239.88|2238.38|0
1687826700000|2023-06-27 00:45:00|2239.88|2238.38|2239.88|2238.38|2239.88|2238.38|2239.88|2238.38|0
1687827000000|2023-06-27 00:50:00|2239.87|2238.37|2239.87|2238.37|2239.88|2238.38|2239.87|2238.37|0
1687827300000|2023-06-27 00:55:00|2239.88|2238.38|2239.87|2238.37|2239.88|2238.38|2239.87|2238.37|0
1687827600000|2023-06-27 01:00:00|2240.27|2238.77|2239.87|2238.37|2240.28|2238.78|2239.86|2238.36|0
1687827900000|2023-06-27 01:05:00|2239.86|2238.36|2239.05|2237.55|2239.87|2238.37|2239.05|2237.55|0
1687828200000|2023-06-27 01:10:00|2239.06|2237.56|2239.05|2237.55|2239.06|2237.56|2239.05|2237.55|0
1687828500000|2023-06-27 01:15:00|2238.64|2237.14|2239.06|2237.56|2239.06|2237.56|2238.22|2236.72|0
1687828800000|2023-06-27 01:20:00|2239.05|2237.55|2239.06|2237.56|2239.06|2237.56|2239.05|2237.55|0
1687829100000|2023-06-27 01:25:00|2239.47|2237.97|2239.05|2237.55|2239.47|2237.97|2239.05|2237.55|0
1687829400000|2023-06-27 01:30:00|2239.04|2237.54|2239.47|2237.97|2239.89|2238.39|2238.63|2237.13|0
1687829700000|2023-06-27 01:35:00|2239.48|2237.98|2239.48|2237.98|2239.89|2238.39|2239.46|2237.96|0
1687830000000|2023-06-27 01:40:00|2239.89|2238.39|2239.89|2238.39|2239.9|2238.4|2239.48|2237.98|0
1687830300000|2023-06-27 01:45:00|2239.9|2238.4|2240.93|2239.43|2241.13|2239.63|2239.89|2238.39|0
1687830600000|2023-06-27 01:50:00|2240.73|2239.23|2240.31|2238.81|2240.73|2239.23|2239.9|2238.4|0
1687830900000|2023-06-27 01:55:00|2240.32|2238.82|2240.71|2239.21|2240.73|2239.23|2240.31|2238.81|0
1687831200000|2023-06-27 02:00:00|2240.7|2239.2|2240.29|2238.79|2240.71|2239.21|2240.28|2238.78|0
1687831500000|2023-06-27 02:05:00|2240.69|2239.19|2241.11|2239.61|2241.11|2239.61|2240.69|2239.19|0
1687831800000|2023-06-27 02:10:00|2241.12|2239.62|2241.11|2239.61|2241.12|2239.62|2241.11|2239.61|0
1687832100000|2023-06-27 02:15:00|2241.12|2239.62|2241.11|2239.61|2241.53|2240.03|2241.11|2239.61|0
1687832400000|2023-06-27 02:20:00|2240.71|2239.21|2241.11|2239.61|2241.11|2239.61|2240.7|2239.2|0
1687832700000|2023-06-27 02:25:00|2241.1|2239.6|2240.9|2239.4|2241.11|2239.61|2240.69|2239.19|0
1687833000000|2023-06-27 02:30:00|2241.11|2239.61|2240.5|2239|2241.11|2239.61|2240.29|2238.79|0
1687833300000|2023-06-27 02:35:00|2240.71|2239.21|2240.71|2239.21|2240.72|2239.22|2240.5|2239|0
1687833600000|2023-06-27 02:40:00|2240.7|2239.2|2240.28|2238.78|2240.71|2239.21|2240.28|2238.78|0
1687833900000|2023-06-27 02:45:00|2240.29|2238.79|2240.29|2238.79|2240.7|2239.2|2240.28|2238.78|0
1687834200000|2023-06-27 02:50:00|2240.28|2238.78|2240.26|2238.76|2240.3|2238.8|2239.88|2238.38|0
1687834500000|2023-06-27 02:55:00|2240.27|2238.77|2240.27|2238.77|2240.68|2239.18|2240.26|2238.76|0
1687834800000|2023-06-27 03:00:00|2240.26|2238.76|2240.27|2238.77|2240.27|2238.77|2240.26|2238.76|0
1687835100000|2023-06-27 03:05:00|2240.68|2239.18|2240.27|2238.77|2240.68|2239.18|2240.26|2238.76|0
1687835400000|2023-06-27 03:10:00|2240.26|2238.76|2240.26|2238.76|2240.26|2238.76|2239.85|2238.35|0
1687835700000|2023-06-27 03:15:00|2240.25|2238.75|2239.85|2238.35|2240.26|2238.76|2239.85|2238.35|0
1687836000000|2023-06-27 03:20:00|2239.86|2238.36|2240.26|2238.76|2240.27|2238.77|2239.86|2238.36|0
1687836300000|2023-06-27 03:25:00|2240.27|2238.77|2240.47|2238.97|2240.68|2239.18|2240.26|2238.76|0
1687836600000|2023-06-27 03:30:00|2240.67|2239.17|2240.68|2239.18|2240.68|2239.18|2240.26|2238.76|0
1687836900000|2023-06-27 03:35:00|2240.28|2238.78|2241.1|2239.6|2241.1|2239.6|2240.28|2238.78|0
1687837200000|2023-06-27 03:40:00|2241.09|2239.59|2241.09|2239.59|2241.1|2239.6|2241.09|2239.59|0
1687837500000|2023-06-27 03:45:00|2241.08|2239.58|2241.1|2239.6|2241.1|2239.6|2241.08|2239.58|0
1687837800000|2023-06-27 03:50:00|2241.09|2239.59|2240.66|2239.16|2241.09|2239.59|2240.66|2239.16|0
1687838100000|2023-06-27 03:55:00|2240.67|2239.17|2240.67|2239.17|2240.67|2239.17|2240.25|2238.75|0
1687838400000|2023-06-27 04:00:00|2240.66|2239.16|2240.66|2239.16|2241.07|2239.57|2240.66|2239.16|0
1687838700000|2023-06-27 04:05:00|2240.25|2238.75|2240.66|2239.16|2240.66|2239.16|2240.25|2238.75|0
1687839000000|2023-06-27 04:10:00|2240.26|2238.76|2241.08|2239.58|2241.08|2239.58|2240.26|2238.76|0
1687839300000|2023-06-27 04:15:00|2241.09|2239.59|2241.08|2239.58|2241.5|2240|2241.08|2239.58|0
1687839600000|2023-06-27 04:20:00|2241.09|2239.59|2241.49|2239.99|2241.5|2240|2241.08|2239.58|0
1687839900000|2023-06-27 04:25:00|2241.5|2240|2241.9|2240.4|2241.9|2240.4|2241.49|2239.99|0
1687840200000|2023-06-27 04:30:00|2241.89|2240.39|2241.48|2239.98|2241.9|2240.4|2241.48|2239.98|0
1687840500000|2023-06-27 04:35:00|2241.49|2239.99|2241.9|2240.4|2241.9|2240.4|2241.48|2239.98|0
1687840800000|2023-06-27 04:40:00|2241.91|2240.41|2241.9|2240.4|2241.91|2240.41|2241.9|2240.4|0
1687841100000|2023-06-27 04:45:00|2241.89|2240.39|2241.9|2240.4|2241.9|2240.4|2241.89|2240.39|0
1687841400000|2023-06-27 04:50:00|2241.89|2240.39|2241.89|2240.39|2241.9|2240.4|2241.89|2240.39|0
1687841700000|2023-06-27 04:55:00|2241.9|2240.4|2241.91|2240.41|2241.91|2240.41|2241.9|2240.4|0
1687842000000|2023-06-27 05:00:00|2241.9|2240.4|2241.94|2240.44|2241.94|2240.44|2241.9|2240.4|0
1687842300000|2023-06-27 05:05:00|2241.95|2240.45|2241.94|2240.44|2241.95|2240.45|2241.94|2240.44|0
1687842600000|2023-06-27 05:10:00|2242.35|2240.85|2242.76|2241.26|2242.77|2241.27|2242.35|2240.85|0
1687842900000|2023-06-27 05:15:00|2242.77|2241.27|2242.35|2240.85|2242.77|2241.27|2242.35|2240.85|0
1687843200000|2023-06-27 05:20:00|2242.36|2240.86|2242.77|2241.27|2242.77|2241.27|2242.35|2240.85|0
1687843500000|2023-06-27 05:25:00|2242.8|2241.3|2242.81|2241.31|2242.82|2241.32|2242.8|2241.3|0
1687843800000|2023-06-27 05:30:00|2242.82|2241.32|2243.36|2241.86|2243.77|2242.27|2242.53|2241.03|0
1687844100000|2023-06-27 05:35:00|2243.77|2242.27|2243.53|2242.03|2243.77|2242.27|2243.36|2241.86|0
1687844400000|2023-06-27 05:40:00|2243.52|2242.02|2243.52|2242.02|2243.53|2242.03|2243.11|2241.61|0
1687844700000|2023-06-27 05:45:00|2243.32|2241.82|2243.53|2242.03|2243.53|2242.03|2243.32|2241.82|0
1687845000000|2023-06-27 05:50:00|2243.52|2242.02|2243.84|2242.34|2243.95|2242.45|2243.52|2242.02|0
1687845300000|2023-06-27 05:55:00|2244.25|2242.75|2245.02|2243.52|2245.08|2243.58|2244.25|2242.75|0
1687845600000|2023-06-27 06:00:00|2245.01|2243.51|2246.92|2245.42|2247.86|2246.36|2244.61|2243.11|0
1687845900000|2023-06-27 06:05:00|2246.51|2245.01|2248.11|2246.61|2248.54|2247.04|2246.1|2244.6|0
1687846200000|2023-06-27 06:10:00|2248.52|2247.02|2248.1|2246.6|2248.52|2247.02|2247.69|2246.19|0
1687846500000|2023-06-27 06:15:00|2247.89|2246.39|2247.71|2246.21|2248.12|2246.62|2247.68|2246.18|0
1687846800000|2023-06-27 06:20:00|2247.31|2245.81|2246.49|2244.99|2247.31|2245.81|2246.48|2244.98|0
1687847100000|2023-06-27 06:25:00|2246.48|2244.98|2246.07|2244.57|2246.49|2244.99|2246.06|2244.56|0
1687847400000|2023-06-27 06:30:00|2249.39|2247.99|2246.01|2244.61|2249.39|2247.99|2245.64|2244.24|21
1687847700000|2023-06-27 06:35:00|2246.14|2244.74|2246.76|2245.36|2246.76|2245.36|2246.14|2244.74|3
1687848000000|2023-06-27 06:40:00|2246.89|2245.49|2247.64|2246.24|2247.64|2246.24|2246.89|2245.49|1
1687848300000|2023-06-27 06:45:00|2247.14|2245.74|2247.39|2245.99|2247.39|2245.99|2247.14|2245.74|7
1687848600000|2023-06-27 06:50:00|2247.14|2245.74|2247.14|2245.74|2247.14|2245.74|2247.14|2245.74|11
1687848900000|2023-06-27 06:55:00|2247.19|2245.69|2246.73|2245.23|2247.19|2245.69|2246.73|2245.23|0
1687849200000|2023-06-27 07:00:00|2246.33|2244.83|2237.69|2237.19|2246.33|2244.83|2236.56|2236.06|5344
1687849500000|2023-06-27 07:05:00|2237.94|2237.44|2237.94|2237.44|2238.81|2238.31|2236.44|2235.94|3064
1687849800000|2023-06-27 07:10:00|2237.69|2237.19|2239.19|2238.69|2239.94|2239.44|2236.81|2236.31|1538
1687850100000|2023-06-27 07:15:00|2238.94|2238.44|2239.69|2239.19|2240.69|2240.19|2238.94|2238.44|1270
1687850400000|2023-06-27 07:20:00|2239.44|2238.94|2236.94|2236.44|2239.44|2238.94|2236.94|2236.44|895
1687850700000|2023-06-27 07:25:00|2236.69|2236.19|2236.19|2235.69|2236.69|2236.19|2233.94|2233.44|1206
1687851000000|2023-06-27 07:30:00|2235.94|2235.44|2230.56|2230.06|2236.19|2235.69|2230.44|2229.94|1487
1687851300000|2023-06-27 07:35:00|2230.44|2229.94|2229.69|2229.19|2232.56|2232.06|2229.56|2229.06|1009
1687851600000|2023-06-27 07:40:00|2229.94|2229.44|2228.19|2227.69|2230.19|2229.69|2227.44|2226.94|1537
1687851900000|2023-06-27 07:45:00|2228.31|2227.81|2229.44|2228.94|2231.19|2230.69|2228.19|2227.69|795
1687852200000|2023-06-27 07:50:00|2229.56|2229.06|2230.19|2229.69|2230.81|2230.31|2228.19|2227.69|634
1687852500000|2023-06-27 07:55:00|2230.31|2229.81|2229.94|2229.44|2230.69|2230.19|2228.69|2228.19|639
1687852800000|2023-06-27 08:00:00|2230.19|2229.69|2229.69|2229.19|2230.94|2230.44|2227.94|2227.44|812
1687853100000|2023-06-27 08:05:00|2229.81|2229.31|2226.69|2226.19|2230.19|2229.69|2226.44|2225.94|871
1687853400000|2023-06-27 08:10:00|2226.94|2226.44|2228.44|2227.94|2229.94|2229.44|2226.94|2226.44|675
1687853700000|2023-06-27 08:15:00|2228.31|2227.81|2229.44|2228.94|2229.94|2229.44|2227.94|2227.44|465
1687854000000|2023-06-27 08:20:00|2229.56|2229.06|2228.69|2228.19|2230.44|2229.94|2228.44|2227.94|482
1687854300000|2023-06-27 08:25:00|2228.44|2227.94|2228.94|2228.44|2228.94|2228.44|2227.69|2227.19|396
1687854600000|2023-06-27 08:30:00|2228.81|2228.31|2226.44|2225.94|2228.94|2228.44|2226.19|2225.69|651
1687854900000|2023-06-27 08:35:00|2226.19|2225.69|2225.44|2224.94|2227.19|2226.69|2225.44|2224.94|643
1687855200000|2023-06-27 08:40:00|2225.69|2225.19|2227.44|2226.94|2227.56|2227.06|2224.69|2224.19|630
1687855500000|2023-06-27 08:45:00|2227.31|2226.81|2227.19|2226.69|2228.94|2228.44|2227.19|2226.69|477
1687855800000|2023-06-27 08:50:00|2227.44|2226.94|2228.44|2227.94|2228.56|2228.06|2226.19|2225.69|401
1687856100000|2023-06-27 08:55:00|2228.19|2227.69|2227.69|2227.19|2228.44|2227.94|2226.69|2226.19|442
1687856400000|2023-06-27 09:00:00|2227.56|2227.06|2227.44|2226.94|2227.69|2227.19|2226.44|2225.94|373
1687856700000|2023-06-27 09:05:00|2227.31|2226.81|2226.44|2225.94|2227.44|2226.94|2225.94|2225.44|428
1687857000000|2023-06-27 09:10:00|2226.19|2225.69|2225.56|2225.06|2227.06|2226.56|2225.44|2224.94|620
1687857300000|2023-06-27 09:15:00|2225.69|2225.19|2225.44|2224.94|2226.19|2225.69|2225.19|2224.69|475
1687857600000|2023-06-27 09:20:00|2225.19|2224.69|2224.69|2224.19|2225.69|2225.19|2224.69|2224.19|470
1687857900000|2023-06-27 09:25:00|2224.56|2224.06|2226.44|2225.94|2226.44|2225.94|2223.69|2223.19|654
1687858200000|2023-06-27 09:30:00|2226.19|2225.69|2226.44|2225.94|2226.69|2226.19|2225.19|2224.69|504
1687858500000|2023-06-27 09:35:00|2226.69|2226.19|2225.19|2224.69|2226.69|2226.19|2224.69|2224.19|371
1687858800000|2023-06-27 09:40:00|2225.31|2224.81|2225.19|2224.69|2225.69|2225.19|2224.81|2224.31|243
1687859100000|2023-06-27 09:45:00|2224.94|2224.44|2225.19|2224.69|2225.44|2224.94|2224.06|2223.56|361
1687859400000|2023-06-27 09:50:00|2225.31|2224.81|2225.69|2225.19|2225.94|2225.44|2224.94|2224.44|353
1687859700000|2023-06-27 09:55:00|2225.56|2225.06|2225.69|2225.19|2225.94|2225.44|2224.94|2224.44|283
1687860000000|2023-06-27 10:00:00|2225.44|2224.94|2227.19|2226.69|2227.44|2226.94|2224.69|2224.19|548
1687860300000|2023-06-27 10:05:00|2227.31|2226.81|2227.44|2226.94|2227.94|2227.44|2226.94|2226.44|674
1687860600000|2023-06-27 10:10:00|2226.94|2226.44|2226.69|2226.19|2227.19|2226.69|2226.69|2226.19|455
1687860900000|2023-06-27 10:15:00|2226.94|2226.44|2225.56|2225.06|2226.94|2226.44|2225.44|2224.94|320
1687861200000|2023-06-27 10:20:00|2225.69|2225.19|2227.19|2226.69|2227.31|2226.81|2225.44|2224.94|321
1687861500000|2023-06-27 10:25:00|2226.94|2226.44|2226.19|2225.69|2226.94|2226.44|2225.69|2225.19|445
1687861800000|2023-06-27 10:30:00|2226.44|2225.94|2227.44|2226.94|2227.44|2226.94|2226.19|2225.69|259
1687862100000|2023-06-27 10:35:00|2227.19|2226.69|2226.44|2225.94|2227.44|2226.94|2225.44|2224.94|461
1687862400000|2023-06-27 10:40:00|2226.31|2225.81|2224.69|2224.19|2226.44|2225.94|2224.69|2224.19|324
1687862700000|2023-06-27 10:45:00|2224.56|2224.06|2225.81|2225.31|2225.81|2225.31|2223.94|2223.44|315
1687863000000|2023-06-27 10:50:00|2225.94|2225.44|2225.94|2225.44|2226.44|2225.94|2224.69|2224.19|339
1687863300000|2023-06-27 10:55:00|2225.69|2225.19|2225.69|2225.19|2225.94|2225.44|2225.44|2224.94|222
1687863600000|2023-06-27 11:00:00|2225.94|2225.44|2224.44|2223.94|2225.94|2225.44|2224.19|2223.69|349
1687863900000|2023-06-27 11:05:00|2224.69|2224.19|2224.19|2223.69|2224.94|2224.44|2223.19|2222.69|567
1687864200000|2023-06-27 11:10:00|2224.44|2223.94|2222.94|2222.44|2224.69|2224.19|2222.94|2222.44|396
1687864500000|2023-06-27 11:15:00|2223.06|2222.56|2221.19|2220.69|2223.19|2222.69|2220.94|2220.44|682
1687864800000|2023-06-27 11:20:00|2220.94|2220.44|2223.69|2223.19|2223.81|2223.31|2220.94|2220.44|414
1687865100000|2023-06-27 11:25:00|2223.44|2222.94|2223.69|2223.19|2224.44|2223.94|2222.94|2222.44|313
1687865400000|2023-06-27 11:30:00|2223.44|2222.94|2223.44|2222.94|2223.94|2223.44|2222.94|2222.44|145
1687865700000|2023-06-27 11:35:00|2223.31|2222.81|2223.3|2222.8|2224.05|2223.55|2222.44|2221.94|216
1687866000000|2023-06-27 11:40:00|2223.25|2222.75|2223|2222.5|2224|2223.5|2222.5|2222|242
1687866300000|2023-06-27 11:45:00|2223.25|2222.75|2222.75|2222.25|2224|2223.5|2222.5|2222|330
1687866600000|2023-06-27 11:50:00|2223|2222.5|2222.25|2221.75|2223|2222.5|2220.75|2220.25|552
1687866900000|2023-06-27 11:55:00|2222.12|2221.62|2223|2222.5|2223.5|2223|2221.25|2220.75|369
1687867200000|2023-06-27 12:00:00|2223.12|2222.62|2222.75|2222.25|2223.5|2223|2222|2221.5|259
1687867500000|2023-06-27 12:05:00|2222.5|2222|2223.5|2223|2224|2223.5|2222.25|2221.75|366
1687867800000|2023-06-27 12:10:00|2223.75|2223.25|2222.75|2222.25|2223.75|2223.25|2222.5|2222|802
1687868100000|2023-06-27 12:15:00|2222.5|2222|2225|2224.5|2225|2224.5|2222.25|2221.75|953
1687868400000|2023-06-27 12:20:00|2224.87|2224.37|2224.75|2224.25|2225.5|2225|2223.75|2223.25|581
1687868700000|2023-06-27 12:25:00|2224.5|2224|2224.62|2224.12|2224.75|2224.25|2224|2223.5|244
1687869000000|2023-06-27 12:30:00|2224.37|2223.87|2226.5|2226|2226.5|2226|2224.25|2223.75|432
1687869300000|2023-06-27 12:35:00|2226.25|2225.75|2227.75|2227.25|2228|2227.5|2225.75|2225.25|678
1687869600000|2023-06-27 12:40:00|2227.5|2227|2226.75|2226.25|2227.75|2227.25|2226.5|2226|321
1687869900000|2023-06-27 12:45:00|2226.5|2226|2226|2225.5|2226.5|2226|2225.5|2225|254
1687870200000|2023-06-27 12:50:00|2225.75|2225.25|2227.5|2227|2227.5|2227|2225.5|2225|350
1687870500000|2023-06-27 12:55:00|2227.25|2226.75|2227|2226.5|2227.25|2226.75|2226.25|2225.75|545
1687870800000|2023-06-27 13:00:00|2227.12|2226.62|2226|2225.5|2227.12|2226.62|2226|2225.5|284
1687871100000|2023-06-27 13:05:00|2226.25|2225.75|2227.25|2226.75|2227.25|2226.75|2226|2225.5|349
1687871400000|2023-06-27 13:10:00|2227.12|2226.62|2226.75|2226.25|2227.25|2226.75|2226.62|2226.12|206
1687871700000|2023-06-27 13:15:00|2227|2226.5|2227.5|2227|2227.75|2227.25|2226.75|2226.25|196
1687872000000|2023-06-27 13:20:00|2227.25|2226.75|2231|2230.5|2231.87|2231.37|2227.25|2226.75|1413
1687872300000|2023-06-27 13:25:00|2230.75|2230.25|2229.75|2229.25|2231.25|2230.75|2229.75|2229.25|888
1687872600000|2023-06-27 13:30:00|2230|2229.5|2229.25|2228.75|2230.25|2229.75|2227.25|2226.75|942
1687872900000|2023-06-27 13:35:00|2229|2228.5|2231|2230.5|2231.25|2230.75|2228.5|2228|461
1687873200000|2023-06-27 13:40:00|2230.75|2230.25|2230.25|2229.75|2231.25|2230.75|2229.37|2228.87|636
1687873500000|2023-06-27 13:45:00|2230|2229.5|2229|2228.5|2230.25|2229.75|2228.25|2227.75|781
1687873800000|2023-06-27 13:50:00|2228.87|2228.37|2229.75|2229.25|2231.25|2230.75|2228.5|2228|837
1687874100000|2023-06-27 13:55:00|2229.5|2229|2230.62|2230.12|2231.62|2231.12|2229.25|2228.75|719
1687874400000|2023-06-27 14:00:00|2231.25|2230.75|2232.25|2231.75|2233|2232.5|2230.75|2230.25|1048
1687874700000|2023-06-27 14:05:00|2232.5|2232|2232|2231.5|2232.75|2232.25|2231|2230.5|868
1687875000000|2023-06-27 14:10:00|2231.77|2231.27|2231.52|2231.02|2231.77|2231.27|2230.14|2229.64|721
1687875300000|2023-06-27 14:15:00|2231.27|2230.77|2234.02|2233.52|2234.27|2233.77|2231.27|2230.77|998
1687875600000|2023-06-27 14:20:00|2233.77|2233.27|2234.02|2233.52|2234.27|2233.77|2233.39|2232.89|596
1687875900000|2023-06-27 14:25:00|2233.77|2233.27|2235.77|2235.27|2236.02|2235.52|2233.77|2233.27|1056
1687876200000|2023-06-27 14:30:00|2236.02|2235.52|2236.02|2235.52|2236.52|2236.02|2235.27|2234.77|620
1687876500000|2023-06-27 14:35:00|2236.27|2235.77|2237.77|2237.27|2237.77|2237.27|2235.77|2235.27|610
1687876800000|2023-06-27 14:40:00|2238.02|2237.52|2238.77|2238.27|2239.02|2238.52|2237.77|2237.27|662
1687877100000|2023-06-27 14:45:00|2239.02|2238.52|2241.52|2241.02|2241.77|2241.27|2238.89|2238.39|1227
1687877400000|2023-06-27 14:50:00|2241.77|2241.27|2243.52|2243.02|2243.52|2243.02|2241.64|2241.14|1026
1687877700000|2023-06-27 14:55:00|2243.64|2243.14|2243.52|2243.02|2244.02|2243.52|2242.77|2242.27|888
1687878000000|2023-06-27 15:00:00|2243.27|2242.77|2243.02|2242.52|2244.52|2244.02|2242.77|2242.27|1026
1687878300000|2023-06-27 15:05:00|2243.27|2242.77|2242.02|2241.52|2243.52|2243.02|2242.02|2241.52|959
1687878600000|2023-06-27 15:10:00|2242.27|2241.77|2244.52|2244.02|2244.52|2244.02|2241.77|2241.27|1588
1687878900000|2023-06-27 15:15:00|2244.27|2243.77|2243.27|2242.77|2244.77|2244.27|2242.77|2242.27|1396
1687879200000|2023-06-27 15:20:00|2243.14|2242.64|2244.01|2242.51|2244.02|2243.52|2243.02|2242.51|1781
1687879500000|2023-06-27 15:25:00|2244|2242.5|2245.39|2243.89|2245.39|2243.89|2243.99|2242.49|1111
1687879800000|2023-06-27 15:30:00|2244.98|2243.48|2245.59|2244.19|2245.84|2244.44|2244.98|2243.48|213
1687880100000|2023-06-27 15:35:00|2245.72|2244.32|2245.97|2244.57|2245.97|2244.57|2245.59|2244.19|11
1687880400000|2023-06-27 15:40:00|2246.09|2244.69|2245.97|2244.57|2246.22|2244.82|2245.84|2244.44|19
1687880700000|2023-06-27 15:45:00|2246.09|2244.69|2246.22|2244.82|2246.22|2244.82|2245.97|2244.57|32
1687881000000|2023-06-27 15:50:00|2246.09|2244.69|2245.84|2244.44|2246.09|2244.69|2245.84|2244.44|9
1687881300000|2023-06-27 15:55:00|2245.72|2244.32|2244.64|2243.14|2245.72|2244.32|2243.97|2242.57|63
1687881600000|2023-06-27 16:00:00|2244.65|2243.15|2245.06|2243.56|2245.47|2243.97|2244.64|2243.14|0
1687881900000|2023-06-27 16:05:00|2245.07|2243.57|2245.05|2243.55|2245.48|2243.98|2245.04|2243.54|0
1687882200000|2023-06-27 16:10:00|2245.04|2243.54|2245.04|2243.54|2245.07|2243.57|2244.64|2243.14|0
1687882500000|2023-06-27 16:15:00|2245.05|2243.55|2244.62|2243.12|2245.06|2243.56|2244.61|2243.11|0
1687882800000|2023-06-27 16:20:00|2244.63|2243.13|2245.06|2243.56|2245.06|2243.56|2244.63|2243.13|0
1687883100000|2023-06-27 16:25:00|2245.07|2243.57|2245.9|2244.4|2245.91|2244.41|2245.07|2243.57|0
1687883400000|2023-06-27 16:30:00|2246.31|2244.81|2246.31|2244.81|2246.31|2244.81|2245.47|2243.97|0
1687883700000|2023-06-27 16:35:00|2246.3|2244.8|2247.16|2245.66|2247.16|2245.66|2246.3|2244.8|0
1687884000000|2023-06-27 16:40:00|2247.17|2245.67|2247.18|2245.68|2247.18|2245.68|2246.74|2245.24|0
1687884300000|2023-06-27 16:45:00|2247.19|2245.69|2247.52|2246.02|2247.6|2246.1|2247.18|2245.68|0
1687884600000|2023-06-27 16:50:00|2247.51|2246.01|2247.91|2246.41|2247.93|2246.43|2246.99|2245.49|0
1687884900000|2023-06-27 16:55:00|2247.92|2246.42|2247.89|2246.39|2247.92|2246.42|2247.07|2245.57|0
1687885200000|2023-06-27 17:00:00|2247.9|2246.4|2247.89|2246.39|2247.9|2246.4|2247.48|2245.98|0
1687885500000|2023-06-27 17:05:00|2247.9|2246.4|2247.47|2245.97|2247.9|2246.4|2247.04|2245.54|0
1687885800000|2023-06-27 17:10:00|2247.46|2245.96|2248.69|2247.19|2248.69|2247.19|2247.46|2245.96|0
1687886100000|2023-06-27 17:15:00|2248.68|2247.18|2249.17|2247.67|2249.18|2247.68|2248.28|2246.78|0
1687886400000|2023-06-27 17:20:00|2249.18|2247.68|2250.01|2248.51|2250.02|2248.52|2249.17|2247.67|0
1687886700000|2023-06-27 17:25:00|2250|2248.5|2250|2248.5|2250.42|2248.92|2249.99|2248.49|0
1687887000000|2023-06-27 17:30:00|2250.01|2248.51|2250.42|2248.92|2250.84|2249.34|2250|2248.5|0
1687887300000|2023-06-27 17:35:00|2250.41|2248.91|2250.42|2248.92|2250.42|2248.92|2250|2248.5|0
1687887600000|2023-06-27 17:40:00|2250.43|2248.93|2250.84|2249.34|2250.85|2249.35|2250.43|2248.93|0
1687887900000|2023-06-27 17:45:00|2250.85|2249.35|2251.28|2249.78|2251.28|2249.78|2250.84|2249.34|0
1687888200000|2023-06-27 17:50:00|2251.27|2249.77|2251.28|2249.78|2251.3|2249.8|2251.27|2249.77|0
1687888500000|2023-06-27 17:55:00|2251.29|2249.79|2251.73|2250.23|2252.1|2250.6|2251.26|2249.76|0
1687888800000|2023-06-27 18:00:00|2251.74|2250.24|2251.34|2249.84|2251.74|2250.24|2250.91|2249.41|0
1687889100000|2023-06-27 18:05:00|2251.33|2249.83|2251.15|2249.65|2251.57|2250.07|2251.13|2249.63|0
1687889400000|2023-06-27 18:10:00|2251.16|2249.66|2251.98|2250.48|2251.98|2250.48|2251.16|2249.66|0
1687889700000|2023-06-27 18:15:00|2251.97|2250.47|2251.58|2250.08|2252|2250.5|2251.56|2250.06|0
1687890000000|2023-06-27 18:20:00|2251.59|2250.09|2251.96|2250.46|2252|2250.5|2251.58|2250.08|0
1687890300000|2023-06-27 18:25:00|2251.95|2250.45|2251.94|2250.44|2251.96|2250.46|2251.53|2250.03|0
1687890600000|2023-06-27 18:30:00|2251.95|2250.45|2252.35|2250.85|2252.36|2250.86|2251.94|2250.44|0
1687890900000|2023-06-27 18:35:00|2252.36|2250.86|2251.93|2250.43|2252.36|2250.86|2251.93|2250.43|0
1687891200000|2023-06-27 18:40:00|2251.92|2250.42|2251.46|2249.96|2251.93|2250.43|2251.04|2249.54|0
1687891500000|2023-06-27 18:45:00|2251.45|2249.95|2251.88|2250.38|2251.88|2250.38|2251.43|2249.93|0
1687891800000|2023-06-27 18:50:00|2251.87|2250.37|2252.7|2251.2|2252.72|2251.22|2251.87|2250.37|0
1687892100000|2023-06-27 18:55:00|2252.71|2251.21|2251.45|2249.95|2252.71|2251.21|2251.45|2249.95|0
1687892400000|2023-06-27 19:00:00|2251.46|2249.96|2252.27|2250.77|2252.29|2250.79|2251.46|2249.96|0
1687892700000|2023-06-27 19:05:00|2252.26|2250.76|2252.62|2251.12|2253.04|2251.54|2252.26|2250.76|0
1687893000000|2023-06-27 19:10:00|2252.61|2251.11|2252.63|2251.13|2252.63|2251.13|2251.98|2250.48|0
1687893300000|2023-06-27 19:15:00|2252.62|2251.12|2251.8|2250.3|2252.62|2251.12|2251.79|2250.29|0
1687893600000|2023-06-27 19:20:00|2251.81|2250.31|2252.21|2250.71|2252.21|2250.71|2251.79|2250.29|0
1687893900000|2023-06-27 19:25:00|2252.22|2250.72|2252.61|2251.11|2253.07|2251.57|2252.21|2250.71|0
1687894200000|2023-06-27 19:30:00|2252.6|2251.1|2251.76|2250.26|2253.02|2251.52|2251.76|2250.26|0
1687894500000|2023-06-27 19:35:00|2251.75|2250.25|2251.76|2250.26|2252.17|2250.67|2251.74|2250.24|0
1687894800000|2023-06-27 19:40:00|2252.16|2250.66|2252.26|2250.76|2252.26|2250.76|2251.35|2249.85|0
1687895100000|2023-06-27 19:45:00|2252.25|2250.75|2252.64|2251.14|2252.68|2251.18|2251.85|2250.35|0
1687895400000|2023-06-27 19:50:00|2252.24|2250.74|2251.39|2249.89|2252.24|2250.74|2251.37|2249.87|0
1687895700000|2023-06-27 19:55:00|2251.4|2249.9|2251.36|2249.86|2251.8|2250.3|2250.95|2249.45|0
1687896000000|2023-06-27 20:00:00|2250.8|2249.3|2249.47|2247.97|2250.8|2249.3|2249.01|2247.51|0
1687896300000|2023-06-27 20:05:00|2249.59|2248.09|2249.59|2248.09|2249.8|2248.3|2249.34|2247.84|0
1687896600000|2023-06-27 20:10:00|2249.47|2247.97|2249.68|2248.18|2249.8|2248.3|2249.26|2247.76|0
1687896900000|2023-06-27 20:15:00|2249.8|2248.3|2249.2|2247.7|2249.93|2248.43|2248.56|2247.06|0
1687897200000|2023-06-27 20:20:00|2249.12|2247.62|2249.01|2247.51|2249.2|2247.7|2248.84|2247.34|0
1687897500000|2023-06-27 20:25:00|2249|2247.5|2249.21|2247.71|2249.21|2247.71|2248.76|2247.26|0
1687897800000|2023-06-27 20:30:00|2249.17|2247.67|2249.01|2247.51|2249.21|2247.71|2249.01|2247.51|0
1687898100000|2023-06-27 20:35:00|2249|2247.5|2248.76|2247.26|2249.01|2247.51|2248.76|2247.26|0
1687898400000|2023-06-27 20:40:00|2248.84|2247.34|2249.01|2247.51|2249.13|2247.63|2248.76|2247.26|0
1687898700000|2023-06-27 20:45:00|2249|2247.5|2249.13|2247.63|2249.21|2247.71|2248.76|2247.26|0
1687899000000|2023-06-27 20:50:00|2249.01|2247.51|2249.21|2247.71|2249.3|2247.8|2249.01|2247.51|0
1687899300000|2023-06-27 20:55:00|2249.17|2247.67|2249.13|2247.63|2249.34|2247.84|2249.01|2247.51|0
1687899600000|2023-06-27 21:00:00|2249.09|2247.59|2249.38|2247.88|2249.38|2247.88|2249.09|2247.59|0
1687899900000|2023-06-27 21:05:00|2249.42|2247.92|2249.46|2247.96|2249.55|2248.05|2249.42|2247.92|0
1687900200000|2023-06-27 21:10:00|2249.47|2247.97|2249.29|2247.79|2249.67|2248.17|2249.04|2247.54|0
1687900500000|2023-06-27 21:15:00|2249.13|2247.63|2249.41|2247.91|2249.41|2247.91|2248.95|2247.45|0
1687900800000|2023-06-27 21:20:00|2249.4|2247.9|2249.32|2247.82|2249.4|2247.9|2249.16|2247.66|0
1687901100000|2023-06-27 21:25:00|2249.31|2247.81|2249.27|2247.77|2249.31|2247.81|2249.27|2247.77|0
1687901400000|2023-06-27 21:30:00|2249.23|2247.73|2249.23|2247.73|2249.23|2247.73|2249.23|2247.73|0
1687901700000|2023-06-27 21:35:00|2249.3|2247.8|2249.3|2247.8|2249.42|2247.92|2249.26|2247.76|0
1687902000000|2023-06-27 21:40:00|2249.26|2247.76|2249.26|2247.76|2249.26|2247.76|2249.17|2247.67|0
1687902300000|2023-06-27 21:45:00|2249.34|2247.84|2249.22|2247.72|2249.38|2247.88|2249.22|2247.72|0
1687902600000|2023-06-27 21:50:00|2249.26|2247.76|2249.09|2247.59|2249.26|2247.76|2249.09|2247.59|0
1687902900000|2023-06-27 21:55:00|2249.13|2247.63|2249.26|2247.76|2249.3|2247.8|2249.13|2247.63|0
1687903200000|2023-06-27 22:00:00|2249.22|2247.72|2249.13|2247.63|2249.42|2247.92|2248.93|2247.43|0
1687903500000|2023-06-27 22:05:00|2249.14|2247.64|2248.96|2247.46|2249.34|2247.84|2248.96|2247.46|0
1687903800000|2023-06-27 22:10:00|2249.08|2247.58|2249.28|2247.78|2249.61|2248.11|2248.96|2247.46|0
1687904100000|2023-06-27 22:15:00|2249.27|2247.77|2249.22|2247.72|2249.28|2247.78|2248.69|2247.19|0
1687904400000|2023-06-27 22:20:00|2249.26|2247.76|2250.08|2248.58|2250.24|2248.74|2249.26|2247.76|0
1687904700000|2023-06-27 22:25:00|2250|2248.5|2249.75|2248.25|2250.08|2248.58|2249.66|2248.16|0
1687905000000|2023-06-27 22:30:00|2249.87|2248.37|2249.69|2248.19|2249.87|2248.37|2249.46|2247.96|0
1687905300000|2023-06-27 22:35:00|2249.64|2248.14|2249.54|2248.04|2249.69|2248.19|2249.44|2247.94|0
1687905600000|2023-06-27 22:40:00|2249.69|2248.19|2249.18|2247.68|2249.69|2248.19|2249.18|2247.68|0
1687905900000|2023-06-27 22:45:00|2249.23|2247.73|2249.18|2247.68|2249.28|2247.78|2248.92|2247.42|0
1687906200000|2023-06-27 22:50:00|2249.08|2247.58|2249.08|2247.58|2249.18|2247.68|2248.92|2247.42|0
1687906500000|2023-06-27 22:55:00|2248.98|2247.48|2249.08|2247.58|2249.18|2247.68|2248.92|2247.42|0
1687906800000|2023-06-27 23:00:00|2248.98|2247.48|2248.92|2247.42|2249.08|2247.58|2248.92|2247.42|0
1687907100000|2023-06-27 23:05:00|2248.93|2247.43|2248.92|2247.42|2249.18|2247.68|2248.92|2247.42|0
1687907400000|2023-06-27 23:10:00|2248.87|2247.37|2248.31|2246.81|2248.87|2247.37|2248.31|2246.81|0
1687907700000|2023-06-27 23:15:00|2248.41|2246.91|2248.55|2247.05|2248.91|2247.41|2248.31|2246.81|0
1687908000000|2023-06-27 23:20:00|2248.4|2246.9|2248.66|2247.16|2249.07|2247.57|2248.4|2246.9|0
1687908300000|2023-06-27 23:25:00|2248.65|2247.15|2249.17|2247.67|2249.17|2247.67|2248.55|2247.05|0
1687908600000|2023-06-27 23:30:00|2249.12|2247.62|2249.17|2247.67|2249.17|2247.67|2248.91|2247.41|0
1687908900000|2023-06-27 23:35:00|2249.12|2247.62|2249.58|2248.08|2249.68|2248.18|2249.07|2247.57|0
1687909200000|2023-06-27 23:40:00|2249.48|2247.98|2249.43|2247.93|2249.68|2248.18|2249.43|2247.93|0
1687909500000|2023-06-27 23:45:00|2249.37|2247.87|2249.07|2247.57|2249.43|2247.93|2248.91|2247.41|0
1687909800000|2023-06-27 23:50:00|2249.12|2247.62|2249.58|2248.08|2249.94|2248.44|2249.07|2247.57|0
1687910100000|2023-06-27 23:55:00|2249.48|2247.98|2249.32|2247.82|2249.58|2248.08|2249.17|2247.67|0
1687910400000|2023-06-28 00:00:00|2249.33|2247.83|2249.94|2248.44|2249.94|2248.44|2249.32|2247.82|0
1687910700000|2023-06-28 00:05:00|2249.79|2248.29|2250.96|2249.46|2250.96|2249.46|2249.68|2248.18|0
1687911000000|2023-06-28 00:10:00|2250.95|2249.45|2250.55|2249.05|2250.96|2249.46|2250.44|2248.94|0
1687911300000|2023-06-28 00:15:00|2250.54|2249.04|2247.76|2246.26|2250.54|2249.04|2247.76|2246.26|0
1687911600000|2023-06-28 00:20:00|2247.75|2246.25|2248.26|2246.76|2249.28|2247.78|2247.75|2246.25|0
1687912200000|2023-06-28 00:30:00|2248.25|2246.75|2248.75|2247.25|2248.75|2247.25|2247.74|2246.24|0
1687912500000|2023-06-28 00:35:00|2248.76|2247.26|2248.24|2246.74|2248.76|2247.26|2248.24|2246.74|0
1687912800000|2023-06-28 00:40:00|2248.23|2246.73|2248.75|2247.25|2248.75|2247.25|2248.23|2246.73|0
1687913100000|2023-06-28 00:45:00|2249.25|2247.75|2249.25|2247.75|2249.26|2247.76|2249.25|2247.75|0
1687913400000|2023-06-28 00:50:00|2248.75|2247.25|2249.25|2247.75|2249.25|2247.75|2248.75|2247.25|0
1687913700000|2023-06-28 00:55:00|2249.24|2247.74|2249.76|2248.26|2249.76|2248.26|2249.24|2247.74|0
1687914000000|2023-06-28 01:00:00|2249.25|2247.75|2250.27|2248.77|2250.27|2248.77|2249.25|2247.75|0
1687914300000|2023-06-28 01:05:00|2250.26|2248.76|2249.26|2247.76|2250.26|2248.76|2249.25|2247.75|0
1687914600000|2023-06-28 01:10:00|2249.25|2247.75|2249.25|2247.75|2249.76|2248.26|2249.25|2247.75|0
1687914900000|2023-06-28 01:15:00|2249.26|2247.76|2247.73|2246.23|2249.26|2247.76|2247.73|2246.23|0
1687915200000|2023-06-28 01:20:00|2247.98|2246.48|2247.73|2246.23|2248.23|2246.73|2247.72|2246.22|0
1687915500000|2023-06-28 01:25:00|2248.23|2246.73|2248.74|2247.24|2248.75|2247.25|2248.23|2246.73|0
1687915800000|2023-06-28 01:30:00|2248.75|2247.25|2248.75|2247.25|2249.77|2248.27|2248.74|2247.24|0
1687916100000|2023-06-28 01:35:00|2248.74|2247.24|2249.25|2247.75|2249.26|2247.76|2248.74|2247.24|0
1687916400000|2023-06-28 01:40:00|2249.26|2247.76|2249.25|2247.75|2249.76|2248.26|2249.25|2247.75|0
1687916700000|2023-06-28 01:45:00|2249.24|2247.74|2249.76|2248.26|2249.76|2248.26|2249.24|2247.74|0
1687917000000|2023-06-28 01:50:00|2249.75|2248.25|2249.25|2247.75|2249.75|2248.25|2248.74|2247.24|0
1687917300000|2023-06-28 01:55:00|2249.24|2247.74|2249.24|2247.74|2249.25|2247.75|2249.24|2247.74|0
1687917600000|2023-06-28 02:00:00|2249.25|2247.75|2249.25|2247.75|2249.25|2247.75|2249.24|2247.74|0
1687917900000|2023-06-28 02:05:00|2249.24|2247.74|2249.24|2247.74|2249.25|2247.75|2249.24|2247.74|0
1687918200000|2023-06-28 02:10:00|2249.25|2247.75|2249.24|2247.74|2249.25|2247.75|2248.74|2247.24|0
1687918500000|2023-06-28 02:15:00|2248.74|2247.24|2248.73|2247.23|2248.74|2247.24|2248.23|2246.73|0
1687918800000|2023-06-28 02:20:00|2248.23|2246.73|2248.23|2246.73|2248.74|2247.24|2248.23|2246.73|0
1687919100000|2023-06-28 02:25:00|2248.74|2247.24|2249.25|2247.75|2249.25|2247.75|2248.74|2247.24|0
1687919400000|2023-06-28 02:30:00|2249.26|2247.76|2249.76|2248.26|2249.77|2248.27|2249.26|2247.76|0
1687919700000|2023-06-28 02:35:00|2249.77|2248.27|2250.53|2249.03|2250.78|2249.28|2249.76|2248.26|0
1687920000000|2023-06-28 02:40:00|2250.78|2249.28|2251.8|2250.3|2251.8|2250.3|2250.78|2249.28|0
1687920300000|2023-06-28 02:45:00|2251.81|2250.31|2251.29|2249.79|2251.81|2250.31|2250.79|2249.29|0
1687920600000|2023-06-28 02:50:00|2251.3|2249.8|2250.28|2248.78|2251.3|2249.8|2250.28|2248.78|0
1687920900000|2023-06-28 02:55:00|2250.27|2248.77|2250.79|2249.29|2250.79|2249.29|2250.27|2248.77|0
1687921200000|2023-06-28 03:00:00|2250.78|2249.28|2250.79|2249.29|2250.79|2249.29|2250.28|2248.78|0
1687921500000|2023-06-28 03:05:00|2250.8|2249.3|2250.79|2249.29|2251.3|2249.8|2250.79|2249.29|0
1687921800000|2023-06-28 03:10:00|2250.8|2249.3|2250.8|2249.3|2251.3|2249.8|2250.79|2249.29|0
1687922100000|2023-06-28 03:15:00|2250.79|2249.29|2250.79|2249.29|2251.3|2249.8|2250.79|2249.29|0
1687922400000|2023-06-28 03:20:00|2250.28|2248.78|2250.79|2249.29|2250.79|2249.29|2250.28|2248.78|0
1687922700000|2023-06-28 03:25:00|2250.28|2248.78|2250.28|2248.78|2250.79|2249.29|2250.28|2248.78|0
1687923000000|2023-06-28 03:30:00|2250.53|2249.03|2250.79|2249.29|2250.79|2249.29|2250.28|2248.78|0
1687923300000|2023-06-28 03:35:00|2251.29|2249.79|2251.79|2250.29|2251.8|2250.3|2250.79|2249.29|0
1687923600000|2023-06-28 03:40:00|2251.8|2250.3|2251.79|2250.29|2251.8|2250.3|2251.79|2250.29|0
1687923900000|2023-06-28 03:45:00|2251.78|2250.28|2251.79|2250.29|2251.79|2250.29|2251.78|2250.28|0
1687924200000|2023-06-28 03:50:00|2251.78|2250.28|2252.29|2250.79|2252.3|2250.8|2251.78|2250.28|0
1687925100000|2023-06-28 04:05:00|2252.28|2250.78|2252.28|2250.78|2252.29|2250.79|2252.28|2250.78|0
1687925400000|2023-06-28 04:10:00|2252.29|2250.79|2252.29|2250.79|2252.29|2250.79|2252.28|2250.78|0
1687925700000|2023-06-28 04:15:00|2252.28|2250.78|2251.28|2249.78|2252.29|2250.79|2251.27|2249.77|0
1687926000000|2023-06-28 04:20:00|2251.27|2249.77|2250.26|2248.76|2251.27|2249.77|2250.26|2248.76|0
1687926300000|2023-06-28 04:25:00|2250.25|2248.75|2250.26|2248.76|2250.26|2248.76|2250.25|2248.75|0
1687926600000|2023-06-28 04:30:00|2250.25|2248.75|2250.25|2248.75|2250.76|2249.26|2250.24|2248.74|0
1687926900000|2023-06-28 04:35:00|2250.76|2249.26|2250.26|2248.76|2250.76|2249.26|2250.25|2248.75|0
1687927200000|2023-06-28 04:40:00|2250.25|2248.75|2250.26|2248.76|2250.76|2249.26|2250.25|2248.75|0
1687927500000|2023-06-28 04:45:00|2250.25|2248.75|2250.2|2248.7|2250.26|2248.76|2250.2|2248.7|0
1687927800000|2023-06-28 04:50:00|2250.71|2249.21|2250.7|2249.2|2250.71|2249.21|2250.7|2249.2|0
1687928100000|2023-06-28 04:55:00|2250.71|2249.21|2249.7|2248.2|2250.71|2249.21|2249.7|2248.2|0
1687928400000|2023-06-28 05:00:00|2250.2|2248.7|2250.2|2248.7|2250.21|2248.71|2249.7|2248.2|0
1687928700000|2023-06-28 05:05:00|2250.21|2248.71|2250.2|2248.7|2250.71|2249.21|2250.2|2248.7|0
1687929000000|2023-06-28 05:10:00|2250.7|2249.2|2251.03|2249.53|2251.03|2249.53|2250.7|2249.2|0
1687929300000|2023-06-28 05:15:00|2250.53|2249.03|2251.03|2249.53|2251.04|2249.54|2250.53|2249.03|0
1687929600000|2023-06-28 05:20:00|2250.53|2249.03|2252.05|2250.55|2252.05|2250.55|2250.53|2249.03|0
1687929900000|2023-06-28 05:25:00|2251.8|2250.3|2252.1|2250.6|2252.1|2250.6|2251.54|2250.04|0
1687930200000|2023-06-28 05:30:00|2252.09|2250.59|2252.1|2250.6|2252.1|2250.6|2251.58|2250.08|0
1687930500000|2023-06-28 05:35:00|2252.11|2250.61|2252.11|2250.61|2252.11|2250.61|2252.1|2250.6|0
1687930800000|2023-06-28 05:40:00|2252.1|2250.6|2253.62|2252.12|2253.63|2252.13|2252.1|2250.6|0
1687931100000|2023-06-28 05:45:00|2253.12|2251.62|2253.62|2252.12|2253.62|2252.12|2253.11|2251.61|0
1687931400000|2023-06-28 05:50:00|2253.61|2252.11|2253.61|2252.11|2253.62|2252.12|2253.61|2252.11|0
1687931700000|2023-06-28 05:55:00|2253.62|2252.12|2253.62|2252.12|2253.62|2252.12|2253.1|2251.6|0
1687932000000|2023-06-28 06:00:00|2253.61|2252.11|2254.63|2253.13|2254.63|2253.13|2253.61|2252.11|0
1687932300000|2023-06-28 06:05:00|2254.13|2252.63|2254.15|2252.65|2254.66|2253.16|2253.61|2252.11|0
1687932600000|2023-06-28 06:10:00|2254.16|2252.66|2254.18|2252.68|2254.68|2253.18|2253.65|2252.15|0
1687932900000|2023-06-28 06:15:00|2254.68|2253.18|2254.34|2252.84|2254.69|2253.19|2254.09|2252.59|0
1687933200000|2023-06-28 06:20:00|2254.59|2253.09|2254.59|2253.09|2254.6|2253.1|2254.09|2252.59|0
1687933500000|2023-06-28 06:25:00|2254.09|2252.59|2253.57|2252.07|2254.59|2253.09|2253.57|2252.07|0
1687933800000|2023-06-28 06:30:00|2253.58|2252.08|2253.97|2252.57|2254.34|2252.94|2253.57|2252.07|8
1687934100000|2023-06-28 06:35:00|2253.84|2252.44|2253.84|2252.44|2253.84|2252.44|2253.47|2252.07|22
1687934400000|2023-06-28 06:40:00|2253.59|2252.19|2254.09|2252.69|2254.34|2252.94|2253.47|2252.07|32
1687934700000|2023-06-28 06:45:00|2253.72|2252.32|2253.84|2252.44|2253.84|2252.44|2253.47|2252.07|4
1687935000000|2023-06-28 06:50:00|2254.09|2252.69|2253.22|2251.82|2254.34|2252.94|2252.97|2251.57|29
1687935300000|2023-06-28 06:55:00|2253.01|2251.51|2253.52|2252.02|2255.11|2253.61|2253.01|2251.51|0
1687935600000|2023-06-28 07:00:00|2253.02|2251.52|2261.89|2261.39|2265.89|2265.39|2253.02|2251.52|4352
1687935900000|2023-06-28 07:05:00|2262.02|2261.52|2257.52|2257.02|2262.77|2262.27|2257.27|2256.77|2149
1687936200000|2023-06-28 07:10:00|2257.27|2256.77|2256.02|2255.52|2258.02|2257.52|2255.27|2254.77|1440
1687936500000|2023-06-28 07:15:00|2256.27|2255.77|2255.52|2255.02|2258.27|2257.77|2255.39|2254.89|1087
1687936800000|2023-06-28 07:20:00|2255.27|2254.77|2255.77|2255.27|2256.02|2255.52|2254.52|2254.02|682
1687937100000|2023-06-28 07:25:00|2255.64|2255.14|2257.27|2256.77|2258.52|2258.02|2255.52|2255.02|899
1687937400000|2023-06-28 07:30:00|2257.52|2257.02|2257.27|2256.77|2260.02|2259.52|2257.27|2256.77|1134
1687937700000|2023-06-28 07:35:00|2257.39|2256.89|2258.02|2257.52|2258.77|2258.27|2256.77|2256.27|998
1687938000000|2023-06-28 07:40:00|2258.09|2257.59|2260.59|2260.09|2261.09|2260.59|2257.84|2257.34|910
1687938300000|2023-06-28 07:45:00|2260.84|2260.34|2257.34|2256.84|2260.84|2260.34|2257.09|2256.59|819
1687938600000|2023-06-28 07:50:00|2257.59|2257.09|2256.84|2256.34|2258.34|2257.84|2255.84|2255.34|807
1687938900000|2023-06-28 07:55:00|2256.71|2256.21|2257.59|2257.09|2258.84|2258.34|2256.59|2256.09|516
1687939200000|2023-06-28 08:00:00|2257.84|2257.34|2259.59|2259.09|2259.84|2259.34|2257.34|2256.84|1183
1687939500000|2023-06-28 08:05:00|2259.71|2259.21|2261.09|2260.59|2261.34|2260.84|2259.59|2259.09|1082
1687939800000|2023-06-28 08:10:00|2260.84|2260.34|2262.09|2261.59|2262.34|2261.84|2260.09|2259.59|830
1687940100000|2023-06-28 08:15:00|2261.84|2261.34|2261.71|2261.21|2262.59|2262.09|2261.34|2260.84|557
1687940400000|2023-06-28 08:20:00|2261.84|2261.34|2263.59|2263.09|2263.59|2263.09|2261.34|2260.84|715
1687940700000|2023-06-28 08:25:00|2263.84|2263.34|2262.84|2262.34|2263.84|2263.34|2262.09|2261.59|599
1687941000000|2023-06-28 08:30:00|2262.59|2262.09|2261.34|2260.84|2263.34|2262.84|2261.34|2260.84|747
1687941300000|2023-06-28 08:35:00|2261.09|2260.59|2260.59|2260.09|2261.34|2260.84|2259.09|2258.59|818
1687941600000|2023-06-28 08:40:00|2260.46|2259.96|2261.09|2260.59|2261.96|2261.46|2260.09|2259.59|255
1687941900000|2023-06-28 08:45:00|2261.34|2260.84|2260.09|2259.59|2261.59|2261.09|2259.34|2258.84|477
1687942200000|2023-06-28 08:50:00|2260.21|2259.71|2260.59|2260.09|2261.34|2260.84|2259.34|2258.84|369
1687942500000|2023-06-28 08:55:00|2260.71|2260.21|2260.59|2260.09|2261.21|2260.71|2260.21|2259.71|409
1687942800000|2023-06-28 09:00:00|2260.46|2259.96|2260.34|2259.84|2261.59|2261.09|2259.34|2258.84|619
1687943100000|2023-06-28 09:05:00|2260.59|2260.09|2258.84|2258.34|2261.09|2260.59|2258.84|2258.34|589
1687943400000|2023-06-28 09:10:00|2258.71|2258.21|2258.34|2257.84|2259.34|2258.84|2257.34|2256.84|446
1687943700000|2023-06-28 09:15:00|2258.59|2258.09|2259.34|2258.84|2259.96|2259.46|2258.34|2257.84|368
1687944000000|2023-06-28 09:20:00|2259.21|2258.71|2259.34|2258.84|2259.84|2259.34|2258.84|2258.34|356
1687944300000|2023-06-28 09:25:00|2259.09|2258.59|2259.59|2259.09|2260.09|2259.59|2258.84|2258.34|291
1687944600000|2023-06-28 09:30:00|2259.34|2258.84|2261.34|2260.84|2261.34|2260.84|2258.59|2258.09|458
1687944900000|2023-06-28 09:35:00|2261.09|2260.59|2261.09|2260.59|2262.09|2261.59|2260.09|2259.59|490
1687945200000|2023-06-28 09:40:00|2260.84|2260.34|2261.09|2260.59|2261.21|2260.71|2260.59|2260.09|280
1687945500000|2023-06-28 09:45:00|2260.84|2260.34|2260.84|2260.34|2261.34|2260.84|2260.09|2259.59|252
1687945800000|2023-06-28 09:50:00|2260.71|2260.21|2260.59|2260.09|2261.59|2261.09|2260.59|2260.09|383
1687946100000|2023-06-28 09:55:00|2260.84|2260.34|2262.09|2261.59|2262.09|2261.59|2260.84|2260.34|331
1687946400000|2023-06-28 10:00:00|2262.34|2261.84|2261.84|2261.34|2262.34|2261.84|2261.59|2261.09|431
1687946700000|2023-06-28 10:05:00|2262.09|2261.59|2262.34|2261.84|2262.84|2262.34|2261.84|2261.34|281
1687947000000|2023-06-28 10:10:00|2262.59|2262.09|2262.59|2262.09|2263.09|2262.59|2262.09|2261.59|305
1687947300000|2023-06-28 10:15:00|2262.34|2261.84|2262.84|2262.34|2263.21|2262.71|2262.34|2261.84|270
1687947600000|2023-06-28 10:20:00|2263.09|2262.59|2263.09|2262.59|2263.09|2262.59|2262.09|2261.59|430
1687947900000|2023-06-28 10:25:00|2263.21|2262.71|2263.84|2263.34|2264.09|2263.59|2262.34|2261.84|640
1687948200000|2023-06-28 10:30:00|2264.09|2263.59|2263.59|2263.09|2264.59|2264.09|2263.34|2262.84|431
1687948500000|2023-06-28 10:35:00|2263.34|2262.84|2262.59|2262.09|2263.59|2263.09|2262.59|2262.09|401
1687948800000|2023-06-28 10:40:00|2262.34|2261.84|2261.59|2261.09|2262.59|2262.09|2260.84|2260.34|598
1687949100000|2023-06-28 10:45:00|2261.34|2260.84|2263.09|2262.59|2263.34|2262.84|2261.34|2260.84|406
1687949400000|2023-06-28 10:50:00|2262.96|2262.46|2263.59|2263.09|2263.84|2263.34|2262.84|2262.34|346
1687949700000|2023-06-28 10:55:00|2263.34|2262.84|2263.09|2262.59|2263.34|2262.84|2262.59|2262.09|195
1687950000000|2023-06-28 11:00:00|2263.21|2262.71|2263.59|2263.09|2264.34|2263.84|2262.59|2262.09|400
1687950300000|2023-06-28 11:05:00|2263.46|2262.96|2263.59|2263.09|2263.84|2263.34|2262.84|2262.34|290
1687950600000|2023-06-28 11:10:00|2263.46|2262.96|2263.84|2263.34|2264.34|2263.84|2263.34|2262.84|232
1687950900000|2023-06-28 11:15:00|2264.09|2263.59|2263.84|2263.34|2264.59|2264.09|2263.84|2263.34|217
1687951200000|2023-06-28 11:20:00|2263.59|2263.09|2263.09|2262.59|2263.84|2263.34|2262.59|2262.09|327
1687951500000|2023-06-28 11:25:00|2262.96|2262.46|2263.09|2262.59|2263.34|2262.84|2262.46|2261.96|212
1687951800000|2023-06-28 11:30:00|2262.96|2262.46|2262.34|2261.84|2263.09|2262.59|2262.34|2261.84|246
1687952100000|2023-06-28 11:35:00|2262.59|2262.09|2263.34|2262.84|2263.34|2262.84|2262.09|2261.59|319
1687952400000|2023-06-28 11:40:00|2263.06|2262.56|2261.81|2261.31|2263.06|2262.56|2261.56|2261.06|264
1687952700000|2023-06-28 11:45:00|2261.56|2261.06|2262.06|2261.56|2262.31|2261.81|2261.56|2261.06|228
1687953000000|2023-06-28 11:50:00|2261.81|2261.31|2261.06|2260.56|2261.93|2261.43|2260.06|2259.56|381
1687953300000|2023-06-28 11:55:00|2260.93|2260.43|2261.68|2261.18|2261.93|2261.43|2260.93|2260.43|318
1687953600000|2023-06-28 12:00:00|2261.81|2261.31|2260.81|2260.31|2262.31|2261.81|2260.56|2260.06|381
1687953900000|2023-06-28 12:05:00|2261.06|2260.56|2263.06|2262.56|2263.06|2262.56|2260.56|2260.06|415
1687954200000|2023-06-28 12:10:00|2262.93|2262.43|2262.68|2262.18|2263.31|2262.81|2262.56|2262.06|345
1687954500000|2023-06-28 12:15:00|2262.81|2262.31|2262.56|2262.06|2263.06|2262.56|2262.06|2261.56|300
1687954800000|2023-06-28 12:20:00|2262.31|2261.81|2262.81|2262.31|2262.81|2262.31|2262.06|2261.56|315
1687955100000|2023-06-28 12:25:00|2263.06|2262.56|2264.31|2263.81|2265.06|2264.56|2263.06|2262.56|490
1687955400000|2023-06-28 12:30:00|2264.56|2264.06|2265.18|2264.68|2265.56|2265.06|2264.31|2263.81|427
1687955700000|2023-06-28 12:35:00|2265.06|2264.56|2264.31|2263.81|2265.06|2264.56|2264.18|2263.68|274
1687956000000|2023-06-28 12:40:00|2264.43|2263.93|2264.06|2263.56|2264.81|2264.31|2264.06|2263.56|549
1687956300000|2023-06-28 12:45:00|2263.81|2263.31|2263.06|2262.56|2264.06|2263.56|2262.93|2262.43|593
1687956600000|2023-06-28 12:50:00|2262.81|2262.31|2263.81|2263.31|2264.06|2263.56|2262.56|2262.06|494
1687956900000|2023-06-28 12:55:00|2263.93|2263.43|2265.56|2265.06|2265.56|2265.06|2263.56|2263.06|428
1687957200000|2023-06-28 13:00:00|2265.81|2265.31|2267.31|2266.81|2267.31|2266.81|2265.68|2265.18|690
1687957500000|2023-06-28 13:05:00|2267.56|2267.06|2268.56|2268.06|2268.56|2268.06|2267.31|2266.81|616
1687957800000|2023-06-28 13:10:00|2268.31|2267.81|2268.56|2268.06|2269.06|2268.56|2268.31|2267.81|622
1687958100000|2023-06-28 13:15:00|2268.31|2267.81|2268.06|2267.56|2268.56|2268.06|2267.81|2267.31|607
1687958400000|2023-06-28 13:20:00|2267.93|2267.43|2268.06|2267.56|2268.31|2267.81|2267.81|2267.31|306
1687958700000|2023-06-28 13:25:00|2268.31|2267.81|2266.06|2265.56|2268.31|2267.81|2265.81|2265.31|632
1687959000000|2023-06-28 13:30:00|2265.81|2265.31|2267.31|2266.81|2267.56|2267.06|2264.31|2263.81|1007
1687959300000|2023-06-28 13:35:00|2267.18|2266.68|2267.06|2266.56|2267.56|2267.06|2265.81|2265.31|1184
1687959600000|2023-06-28 13:40:00|2266.81|2266.31|2266.31|2265.81|2267.31|2266.81|2266.06|2265.56|1474
1687959900000|2023-06-28 13:45:00|2266.06|2265.56|2263.56|2263.06|2266.06|2265.56|2263.31|2262.81|1730
1687960200000|2023-06-28 13:50:00|2263.31|2262.81|2263.81|2263.31|2265.06|2264.56|2262.31|2261.81|1164
1687960500000|2023-06-28 13:55:00|2264.06|2263.56|2263.31|2262.81|2264.56|2264.06|2262.81|2262.31|2266
1687960800000|2023-06-28 14:00:00|2263.06|2262.56|2263.93|2263.43|2264.56|2264.06|2262.56|2262.06|1599
1687961100000|2023-06-28 14:05:00|2264.06|2263.56|2264.06|2263.56|2264.81|2264.31|2263.31|2262.81|1166
1687961400000|2023-06-28 14:10:00|2264.19|2263.69|2263.19|2262.69|2264.19|2263.69|2262.69|2262.19|1100
1687961700000|2023-06-28 14:15:00|2263.44|2262.94|2264.19|2263.69|2264.44|2263.94|2263.19|2262.69|956
1687962000000|2023-06-28 14:20:00|2264.44|2263.94|2264.19|2263.69|2265.19|2264.69|2264.19|2263.69|1354
1687962300000|2023-06-28 14:25:00|2263.94|2263.44|2263.19|2262.69|2264.44|2263.94|2262.44|2261.94|1213
1687962600000|2023-06-28 14:30:00|2263.44|2262.94|2262.44|2261.94|2263.69|2263.19|2262.44|2261.94|1296
1687962900000|2023-06-28 14:35:00|2262.69|2262.19|2264.69|2264.19|2264.94|2264.44|2262.69|2262.19|1100
1687963200000|2023-06-28 14:40:00|2264.44|2263.94|2263.94|2263.44|2265.19|2264.69|2263.94|2263.44|992
1687963500000|2023-06-28 14:45:00|2264.19|2263.69|2264.69|2264.19|2264.69|2264.19|2263.19|2262.69|1053
1687963800000|2023-06-28 14:50:00|2264.44|2263.94|2263.19|2262.69|2264.94|2264.44|2262.94|2262.44|1302
1687964100000|2023-06-28 14:55:00|2262.94|2262.44|2262.19|2261.69|2263.19|2262.69|2261.94|2261.44|1131
1687964400000|2023-06-28 15:00:00|2262.44|2261.94|2262.44|2261.94|2262.94|2262.44|2261.19|2260.69|1579
1687964700000|2023-06-28 15:05:00|2262.19|2261.69|2262.44|2261.94|2263.19|2262.69|2261.94|2261.44|1668
1687965000000|2023-06-28 15:10:00|2262.69|2262.19|2261.94|2261.44|2263.19|2262.69|2260.94|2260.44|1473
1687965300000|2023-06-28 15:15:00|2261.69|2261.19|2262.94|2262.44|2263.19|2262.69|2260.94|2260.44|1679
1687965600000|2023-06-28 15:20:00|2263.06|2262.56|2261.4|2259.9|2263.44|2262.94|2260.69|2259.9|2942
1687965900000|2023-06-28 15:25:00|2260.9|2259.4|2262.17|2260.67|2262.17|2260.67|2260.65|2259.15|1331
1687966200000|2023-06-28 15:30:00|2262.18|2260.68|2262.01|2260.61|2263.01|2261.61|2260.64|2259.24|132
1687966500000|2023-06-28 15:35:00|2262.14|2260.74|2263.64|2262.24|2263.64|2262.24|2262.14|2260.74|46
1687966800000|2023-06-28 15:40:00|2263.76|2262.36|2264.64|2263.24|2265.89|2264.49|2263.76|2262.36|41
1687967100000|2023-06-28 15:45:00|2264.76|2263.36|2265.64|2264.24|2266.14|2264.74|2264.64|2263.24|43
1687967400000|2023-06-28 15:50:00|2265.51|2264.11|2265.14|2263.74|2265.51|2264.11|2265.01|2263.61|5
1687967700000|2023-06-28 15:55:00|2264.89|2263.49|2265.56|2264.06|2265.56|2264.11|2263.64|2262.24|14
1687968000000|2023-06-28 16:00:00|2265.55|2264.05|2265.56|2264.06|2265.57|2264.07|2265.03|2263.53|0
1687968300000|2023-06-28 16:05:00|2265.55|2264.05|2266.09|2264.59|2266.1|2264.6|2265.55|2264.05|0
1687968600000|2023-06-28 16:10:00|2266.1|2264.6|2267.65|2266.15|2267.65|2266.15|2266.09|2264.59|0
1687968900000|2023-06-28 16:15:00|2267.66|2266.16|2268.17|2266.67|2268.68|2267.18|2267.15|2265.65|0
1687969200000|2023-06-28 16:20:00|2268.16|2266.66|2267.49|2265.99|2268.16|2266.66|2267.12|2265.62|0
1687969500000|2023-06-28 16:25:00|2266.98|2265.48|2265.92|2264.42|2267.49|2265.99|2265.39|2263.89|0
1687969800000|2023-06-28 16:30:00|2265.91|2264.41|2265.89|2264.39|2265.92|2264.42|2265.37|2263.87|0
1687970100000|2023-06-28 16:35:00|2265.9|2264.4|2265.36|2263.86|2265.9|2264.4|2265.36|2263.86|0
1687970400000|2023-06-28 16:40:00|2265.86|2264.36|2263.21|2261.71|2265.87|2264.37|2263.19|2261.69|0
1687970700000|2023-06-28 16:45:00|2263.2|2261.7|2262.2|2260.7|2263.75|2262.25|2262.18|2260.68|0
1687971000000|2023-06-28 16:50:00|2262.21|2260.71|2260.62|2259.12|2262.46|2260.96|2260.09|2258.59|0
1687971300000|2023-06-28 16:55:00|2260.61|2259.11|2261.15|2259.65|2261.16|2259.66|2259.58|2258.08|0
1687971600000|2023-06-28 17:00:00|2261.16|2259.66|2261.68|2260.18|2262.2|2260.7|2260.63|2259.13|0
1687971900000|2023-06-28 17:05:00|2261.42|2259.92|2261.68|2260.18|2262.21|2260.71|2261.42|2259.92|0
1687972200000|2023-06-28 17:10:00|2261.65|2260.15|2261.69|2260.19|2262.19|2260.69|2261.15|2259.65|0
1687972500000|2023-06-28 17:15:00|2261.68|2260.18|2262.2|2260.7|2262.21|2260.71|2261.67|2260.17|0
1687972800000|2023-06-28 17:20:00|2262.21|2260.71|2263.24|2261.74|2263.25|2261.75|2261.69|2260.19|0
1687973100000|2023-06-28 17:25:00|2263.25|2261.75|2264.27|2262.77|2264.27|2262.77|2262.73|2261.23|0
1687973400000|2023-06-28 17:30:00|2264.78|2263.28|2263.71|2262.21|2264.79|2263.29|2263.71|2262.21|0
1687973700000|2023-06-28 17:35:00|2263.72|2262.22|2264.24|2262.74|2264.24|2262.74|2263.72|2262.22|0
1687974000000|2023-06-28 17:40:00|2264.23|2262.73|2264.22|2262.72|2264.24|2262.74|2263.7|2262.2|0
1687974300000|2023-06-28 17:45:00|2264.23|2262.73|2263.7|2262.2|2264.23|2262.73|2263.69|2262.19|0
1687974600000|2023-06-28 17:50:00|2263.69|2262.19|2264.22|2262.72|2264.22|2262.72|2263.18|2261.68|0
1687974900000|2023-06-28 17:55:00|2264.21|2262.71|2264.72|2263.22|2264.75|2263.25|2263.69|2262.19|0
1687975200000|2023-06-28 18:00:00|2264.73|2263.23|2265.26|2263.76|2265.76|2264.26|2264.2|2262.7|0
1687975500000|2023-06-28 18:05:00|2265.76|2264.26|2265.25|2263.75|2265.76|2264.26|2265.25|2263.75|0
1687975800000|2023-06-28 18:10:00|2265.26|2263.76|2265.26|2263.76|2265.27|2263.77|2264.75|2263.25|0
1687976100000|2023-06-28 18:15:00|2264.75|2263.25|2265.27|2263.77|2265.78|2264.28|2264.74|2263.24|0
1687976400000|2023-06-28 18:20:00|2265.26|2263.76|2265.28|2263.78|2265.28|2263.78|2265.26|2263.76|0
1687976700000|2023-06-28 18:25:00|2265.29|2263.79|2265.27|2263.77|2265.8|2264.3|2265.26|2263.76|0
1687977000000|2023-06-28 18:30:00|2265.26|2263.76|2265.28|2263.78|2265.29|2263.79|2264.76|2263.26|0
1687977300000|2023-06-28 18:35:00|2265.78|2264.28|2264.74|2263.24|2265.78|2264.28|2264.23|2262.73|0
1687977600000|2023-06-28 18:40:00|2264.73|2263.23|2264.76|2263.26|2264.77|2263.27|2264.21|2262.71|0
1687977900000|2023-06-28 18:45:00|2264.75|2263.25|2264.22|2262.72|2264.76|2263.26|2264.22|2262.72|0
1687978200000|2023-06-28 18:50:00|2264.21|2262.71|2264.23|2262.73|2264.24|2262.74|2263.71|2262.21|0
1687978500000|2023-06-28 18:55:00|2264.22|2262.72|2264.22|2262.72|2264.22|2262.72|2263.7|2262.2|0
1687978800000|2023-06-28 19:00:00|2264.23|2262.73|2262.67|2261.17|2264.73|2263.23|2262.66|2261.16|0
1687979100000|2023-06-28 19:05:00|2262.66|2261.16|2262.16|2260.66|2262.67|2261.17|2261.1|2259.6|0
1687979400000|2023-06-28 19:10:00|2262.41|2260.91|2263.21|2261.71|2263.22|2261.72|2262.16|2260.66|0
1687979700000|2023-06-28 19:15:00|2263.22|2261.72|2263.74|2262.24|2263.74|2262.24|2262.7|2261.2|0
1687980000000|2023-06-28 19:20:00|2263.75|2262.25|2264.25|2262.75|2264.26|2262.76|2263.73|2262.23|0
1687980300000|2023-06-28 19:25:00|2264.26|2262.76|2263.2|2261.7|2264.26|2262.76|2262.69|2261.19|0
1687980600000|2023-06-28 19:30:00|2263.19|2261.69|2263.2|2261.7|2263.72|2262.22|2262.68|2261.18|0
1687980900000|2023-06-28 19:35:00|2263.19|2261.69|2262.69|2261.19|2263.2|2261.7|2262.68|2261.18|0
1687981200000|2023-06-28 19:40:00|2262.95|2261.45|2262.7|2261.2|2263.23|2261.73|2262.69|2261.19|0
1687981500000|2023-06-28 19:45:00|2262.69|2261.19|2262.7|2261.2|2263.22|2261.72|2262.19|2260.69|0
1687981800000|2023-06-28 19:50:00|2262.68|2261.18|2262.71|2261.21|2263.76|2262.26|2262.68|2261.18|0
1687982100000|2023-06-28 19:55:00|2262.7|2261.2|2263.83|2262.33|2263.83|2262.33|2262.19|2260.69|0
1687982400000|2023-06-28 20:00:00|2265.34|2263.84|2266.58|2265.08|2267.87|2266.37|2264.31|2262.81|0
1687982700000|2023-06-28 20:05:00|2266.59|2265.09|2266.87|2265.37|2267.87|2266.37|2266.48|2264.98|0
1687983000000|2023-06-28 20:10:00|2266.77|2265.27|2266.87|2265.37|2266.87|2265.37|2266.25|2264.75|0
1687983300000|2023-06-28 20:15:00|2266.77|2265.27|2266.61|2265.11|2267.13|2265.63|2266.51|2265.01|0
1687983600000|2023-06-28 20:20:00|2266.51|2265.01|2266.87|2265.37|2267.02|2265.52|2266.51|2265.01|0
1687983900000|2023-06-28 20:25:00|2266.82|2265.32|2266.61|2265.11|2267.02|2265.52|2266.51|2265.01|0
1687984200000|2023-06-28 20:30:00|2266.51|2265.01|2267.11|2265.61|2267.11|2265.61|2266.51|2265.01|0
1687984500000|2023-06-28 20:35:00|2267.21|2265.71|2267.31|2265.81|2267.62|2266.12|2267.11|2265.61|0
1687984800000|2023-06-28 20:40:00|2267.26|2265.76|2266.75|2265.25|2267.52|2266.02|2266.75|2265.25|0
1687985100000|2023-06-28 20:45:00|2266.74|2265.24|2266.39|2264.89|2266.74|2265.24|2266.39|2264.89|0
1687985400000|2023-06-28 20:50:00|2266.38|2264.88|2266.49|2264.99|2266.59|2265.09|2266.23|2264.73|0
1687985700000|2023-06-28 20:55:00|2266.54|2265.04|2266.39|2264.89|2266.75|2265.25|2266.18|2264.68|0
1687986000000|2023-06-28 21:00:00|2266.49|2264.99|2266.64|2265.14|2266.69|2265.19|2266.49|2264.99|0
1687986300000|2023-06-28 21:05:00|2266.65|2265.15|2266.75|2265.25|2266.75|2265.25|2266.59|2265.09|0
1687986600000|2023-06-28 21:10:00|2266.69|2265.19|2266.69|2265.19|2266.8|2265.3|2266.59|2265.09|0
1687986900000|2023-06-28 21:15:00|2266.64|2265.14|2266.75|2265.25|2266.75|2265.25|2266.59|2265.09|0
1687987200000|2023-06-28 21:20:00|2266.74|2265.24|2266.64|2265.14|2266.74|2265.24|2266.64|2265.14|0
1687987500000|2023-06-28 21:25:00|2266.69|2265.19|2266.69|2265.19|2266.69|2265.19|2266.64|2265.14|0
1687987800000|2023-06-28 21:30:00|2266.64|2265.14|2266.8|2265.3|2266.9|2265.4|2266.64|2265.14|0
1687988100000|2023-06-28 21:35:00|2266.79|2265.29|2266.64|2265.14|2266.79|2265.29|2266.39|2264.89|0
1687988400000|2023-06-28 21:40:00|2266.62|2265.12|2266.83|2265.33|2266.83|2265.33|2266.62|2265.12|0
1687988700000|2023-06-28 21:45:00|2266.78|2265.28|2266.67|2265.17|2266.78|2265.28|2266.67|2265.17|0
1687989000000|2023-06-28 21:50:00|2266.68|2265.18|2266.88|2265.38|2266.88|2265.38|2266.68|2265.18|0
1687989300000|2023-06-28 21:55:00|2266.83|2265.33|2266.83|2265.33|2266.93|2265.43|2266.73|2265.23|0
1687989600000|2023-06-28 22:00:00|2266.93|2265.43|2266.48|2264.98|2267.24|2265.74|2266.48|2264.98|0
1687989900000|2023-06-28 22:05:00|2266.58|2265.08|2266.48|2264.98|2266.84|2265.34|2266.33|2264.83|0
1687990200000|2023-06-28 22:10:00|2266.53|2265.03|2266.74|2265.24|2266.74|2265.24|2266.33|2264.83|0
1687990500000|2023-06-28 22:15:00|2266.79|2265.29|2268.13|2266.63|2268.13|2266.63|2266.74|2265.24|0
1687990800000|2023-06-28 22:20:00|2268.12|2266.62|2268.38|2266.88|2268.43|2266.93|2267.87|2266.37|0
1687991100000|2023-06-28 22:25:00|2268.43|2266.93|2269.29|2267.79|2269.44|2267.94|2268.38|2266.88|0
1687991400000|2023-06-28 22:30:00|2269.44|2267.94|2268.05|2266.55|2269.44|2267.94|2268.05|2266.55|0
1687991700000|2023-06-28 22:35:00|2268.16|2266.66|2268.16|2266.66|2268.77|2267.27|2268.16|2266.66|0
1687992000000|2023-06-28 22:40:00|2268.31|2266.81|2268.48|2266.98|2268.48|2266.98|2268.16|2266.66|0
1687992300000|2023-06-28 22:45:00|2268.47|2266.97|2268.37|2266.87|2268.48|2266.98|2268.12|2266.62|0
1687992600000|2023-06-28 22:50:00|2268.42|2266.92|2268.37|2266.87|2268.63|2267.13|2268.37|2266.87|0
1687992900000|2023-06-28 22:55:00|2268.27|2266.77|2268.58|2267.08|2268.63|2267.13|2268.27|2266.77|0
1687993200000|2023-06-28 23:00:00|2268.63|2267.13|2268.37|2266.87|2268.63|2267.13|2268.12|2266.62|0
1687993500000|2023-06-28 23:05:00|2268.27|2266.77|2268.63|2267.13|2268.73|2267.23|2268.27|2266.77|0
1687993800000|2023-06-28 23:10:00|2268.48|2266.98|2268.48|2266.98|2268.48|2266.98|2268.37|2266.87|0
1687994100000|2023-06-28 23:15:00|2268.47|2266.97|2268.3|2266.8|2268.48|2266.98|2268.27|2266.77|0
1687994400000|2023-06-28 23:20:00|2268.15|2266.65|2268.3|2266.8|2268.3|2266.8|2268.04|2266.54|0
1687994700000|2023-06-28 23:25:00|2268.15|2266.65|2268.42|2266.92|2268.42|2266.92|2268.15|2266.65|0
1687995000000|2023-06-28 23:30:00|2268.37|2266.87|2268.17|2266.67|2268.42|2266.92|2268.17|2266.67|0
1687995300000|2023-06-28 23:35:00|2268.16|2266.66|2268.06|2266.56|2268.17|2266.67|2267.86|2266.36|0
1687995600000|2023-06-28 23:40:00|2267.96|2266.46|2268.06|2266.56|2268.06|2266.56|2267.91|2266.41|0
1687995900000|2023-06-28 23:45:00|2268.11|2266.61|2267.81|2266.31|2268.17|2266.67|2267.81|2266.31|0
1687996200000|2023-06-28 23:50:00|2267.91|2266.41|2267.91|2266.41|2268.17|2266.67|2267.81|2266.31|0
1687996500000|2023-06-28 23:55:00|2267.86|2266.36|2267.65|2266.15|2268.06|2266.56|2267.55|2266.05|0
1687996800000|2023-06-29 00:00:00|2267.81|2266.31|2267.55|2266.05|2268.06|2266.56|2267.29|2265.79|0
1687997100000|2023-06-29 00:05:00|2267.45|2265.95|2267.81|2266.31|2267.91|2266.41|2267.39|2265.89|0
1687997400000|2023-06-29 00:10:00|2267.86|2266.36|2268.42|2266.92|2268.68|2267.18|2267.86|2266.36|0
1687997700000|2023-06-29 00:15:00|2268.37|2266.87|2267.44|2265.94|2268.42|2266.92|2267.44|2265.94|0
1687998000000|2023-06-29 00:20:00|2267.45|2265.95|2267.96|2266.46|2267.96|2266.46|2267.45|2265.95|0
1687998300000|2023-06-29 00:25:00|2268.47|2266.97|2268.47|2266.97|2268.97|2267.47|2268.47|2266.97|0
1687998600000|2023-06-29 00:30:00|2268.46|2266.96|2268.47|2266.97|2268.47|2266.97|2268.46|2266.96|0
1687998900000|2023-06-29 00:35:00|2268.46|2266.96|2267.96|2266.46|2268.47|2266.97|2267.96|2266.46|0
1687999200000|2023-06-29 00:40:00|2268.46|2266.96|2268.46|2266.96|2268.46|2266.96|2268.45|2266.95|0
1687999500000|2023-06-29 00:45:00|2268.97|2267.47|2268.97|2267.47|2268.97|2267.47|2268.97|2267.47|0
1687999800000|2023-06-29 00:50:00|2268.46|2266.96|2268.46|2266.96|2268.47|2266.97|2268.46|2266.96|0
1688000100000|2023-06-29 00:55:00|2268.47|2266.97|2268.47|2266.97|2268.47|2266.97|2268.46|2266.96|0
1688000400000|2023-06-29 01:00:00|2268.46|2266.96|2267.96|2266.46|2268.47|2266.97|2267.96|2266.46|0
1688000700000|2023-06-29 01:05:00|2268.47|2266.97|2268.47|2266.97|2268.47|2266.97|2267.96|2266.46|0
1688001000000|2023-06-29 01:10:00|2268.46|2266.96|2268.47|2266.97|2268.47|2266.97|2267.96|2266.46|0
1688001300000|2023-06-29 01:15:00|2268.46|2266.96|2268.98|2267.48|2268.98|2267.48|2268.46|2266.96|0
1688001600000|2023-06-29 01:20:00|2268.48|2266.98|2268.47|2266.97|2268.48|2266.98|2268.47|2266.97|0
1688001900000|2023-06-29 01:25:00|2268.48|2266.98|2268.98|2267.48|2269.49|2267.99|2268.47|2266.97|0
1688002200000|2023-06-29 01:30:00|2268.48|2266.98|2268.47|2266.97|2268.48|2266.98|2268.47|2266.97|0
1688002500000|2023-06-29 01:35:00|2267.97|2266.47|2268.47|2266.97|2268.48|2266.98|2267.96|2266.46|0
1688002800000|2023-06-29 01:40:00|2268.46|2266.96|2267.96|2266.46|2268.47|2266.97|2267.96|2266.46|0
1688003100000|2023-06-29 01:45:00|2268.46|2266.96|2267.95|2266.45|2268.47|2266.97|2267.95|2266.45|0
1688003400000|2023-06-29 01:50:00|2268.2|2266.7|2267.95|2266.45|2268.46|2266.96|2267.95|2266.45|0
1688003700000|2023-06-29 01:55:00|2267.96|2266.46|2267.44|2265.94|2267.96|2266.46|2267.43|2265.93|0
1688004000000|2023-06-29 02:00:00|2267.94|2266.44|2266.92|2265.42|2267.94|2266.44|2266.91|2265.41|0
1688004300000|2023-06-29 02:05:00|2266.91|2265.41|2265.4|2263.9|2266.92|2265.42|2265.4|2263.9|0
1688004600000|2023-06-29 02:10:00|2265.39|2263.89|2266.4|2264.9|2266.4|2264.9|2265.39|2263.89|0
1688004900000|2023-06-29 02:15:00|2266.15|2264.65|2265.9|2264.4|2266.4|2264.9|2265.9|2264.4|0
1688005200000|2023-06-29 02:20:00|2265.89|2264.39|2265.9|2264.4|2266.4|2264.9|2265.89|2264.39|0
1688005500000|2023-06-29 02:25:00|2266.4|2264.9|2265.9|2264.4|2266.41|2264.91|2265.9|2264.4|0
1688005800000|2023-06-29 02:30:00|2265.91|2264.41|2266.4|2264.9|2266.41|2264.91|2265.9|2264.4|0
1688006100000|2023-06-29 02:35:00|2265.9|2264.4|2265.9|2264.4|2265.9|2264.4|2265.89|2264.39|0
1688006400000|2023-06-29 02:40:00|2266.4|2264.9|2266.41|2264.91|2266.41|2264.91|2266.4|2264.9|0
1688006700000|2023-06-29 02:45:00|2265.91|2264.41|2265.9|2264.4|2265.91|2264.41|2265.9|2264.4|0
1688007000000|2023-06-29 02:50:00|2265.88|2264.38|2265.37|2263.87|2265.88|2264.38|2264.86|2263.36|0
1688007300000|2023-06-29 02:55:00|2265.11|2263.61|2265.36|2263.86|2265.37|2263.87|2264.86|2263.36|0
1688007600000|2023-06-29 03:00:00|2265.37|2263.87|2264.86|2263.36|2265.37|2263.87|2264.86|2263.36|0
1688007900000|2023-06-29 03:05:00|2264.36|2262.86|2264.35|2262.85|2264.36|2262.86|2263.85|2262.35|0
1688008200000|2023-06-29 03:10:00|2264.36|2262.86|2264.36|2262.86|2264.36|2262.86|2264.35|2262.85|0
1688008500000|2023-06-29 03:15:00|2263.85|2262.35|2264.36|2262.86|2264.36|2262.86|2263.85|2262.35|0
1688008800000|2023-06-29 03:20:00|2264.35|2262.85|2264.36|2262.86|2264.36|2262.86|2263.85|2262.35|0
1688009100000|2023-06-29 03:25:00|2264.37|2262.87|2264.36|2262.86|2264.37|2262.87|2264.36|2262.86|0
1688009400000|2023-06-29 03:30:00|2264.86|2263.36|2264.35|2262.85|2264.87|2263.37|2263.85|2262.35|0
1688009700000|2023-06-29 03:35:00|2264.34|2262.84|2262.8|2261.3|2264.34|2262.84|2262.8|2261.3|0
1688010000000|2023-06-29 03:40:00|2262.81|2261.31|2263.81|2262.31|2263.82|2262.32|2262.8|2261.3|0
1688010300000|2023-06-29 03:45:00|2263.31|2261.81|2262.8|2261.3|2263.82|2262.32|2262.8|2261.3|0
1688010600000|2023-06-29 03:50:00|2263.31|2261.81|2263.31|2261.81|2263.31|2261.81|2263.3|2261.8|0
1688010900000|2023-06-29 03:55:00|2263.82|2262.32|2263.82|2262.32|2263.82|2262.32|2263.31|2261.81|0
1688011200000|2023-06-29 04:00:00|2263.83|2262.33|2263.82|2262.32|2264.33|2262.83|2263.82|2262.32|0
1688011500000|2023-06-29 04:05:00|2263.83|2262.33|2264.33|2262.83|2264.33|2262.83|2263.82|2262.32|0
1688011800000|2023-06-29 04:10:00|2263.83|2262.33|2263.83|2262.33|2264.33|2262.83|2263.82|2262.32|0
1688012100000|2023-06-29 04:15:00|2263.82|2262.32|2264.33|2262.83|2264.33|2262.83|2263.82|2262.32|0
1688012400000|2023-06-29 04:20:00|2263.83|2262.33|2263.82|2262.32|2263.83|2262.33|2263.82|2262.32|0
1688012700000|2023-06-29 04:25:00|2263.83|2262.33|2263.83|2262.33|2264.08|2262.58|2263.82|2262.32|0
1688013000000|2023-06-29 04:30:00|2263.82|2262.32|2263.82|2262.32|2263.83|2262.33|2263.82|2262.32|0
1688013300000|2023-06-29 04:35:00|2263.83|2262.33|2263.83|2262.33|2263.83|2262.33|2263.82|2262.32|0
1688013600000|2023-06-29 04:40:00|2264.33|2262.83|2263.83|2262.33|2264.33|2262.83|2263.82|2262.32|0
1688013900000|2023-06-29 04:45:00|2263.82|2262.32|2263.31|2261.81|2263.83|2262.33|2263.31|2261.81|0
1688014200000|2023-06-29 04:50:00|2263.32|2261.82|2263.31|2261.81|2263.32|2261.82|2263.31|2261.81|0
1688014500000|2023-06-29 04:55:00|2263.32|2261.82|2262.81|2261.31|2263.32|2261.82|2262.81|2261.31|0
1688014800000|2023-06-29 05:00:00|2262.82|2261.32|2263.32|2261.82|2263.83|2262.33|2262.82|2261.32|0
1688015100000|2023-06-29 05:05:00|2263.33|2261.83|2264.39|2262.89|2264.39|2262.89|2263.33|2261.83|0
1688015400000|2023-06-29 05:10:00|2264.38|2262.88|2263.36|2261.86|2264.38|2262.88|2262.86|2261.36|0
1688015700000|2023-06-29 05:15:00|2263.11|2261.61|2262.35|2260.85|2263.36|2261.86|2261.85|2260.35|0
1688016000000|2023-06-29 05:20:00|2261.85|2260.35|2261.84|2260.34|2262.35|2260.85|2261.84|2260.34|0
1688016300000|2023-06-29 05:25:00|2261.85|2260.35|2261.33|2259.83|2262.35|2260.85|2261.33|2259.83|0
1688016600000|2023-06-29 05:30:00|2261.32|2259.82|2262.33|2260.83|2262.33|2260.83|2260.31|2258.81|0
1688016900000|2023-06-29 05:35:00|2262.08|2260.58|2261.81|2260.31|2262.81|2261.31|2261.8|2260.3|0
1688017200000|2023-06-29 05:40:00|2261.8|2260.3|2260.28|2258.78|2261.81|2260.31|2260.28|2258.78|0
1688017500000|2023-06-29 05:45:00|2260.29|2258.79|2261.79|2260.29|2261.8|2260.3|2260.28|2258.78|0
1688017800000|2023-06-29 05:50:00|2261.8|2260.3|2262.3|2260.8|2262.81|2261.31|2261.8|2260.3|0
1688018100000|2023-06-29 05:55:00|2262.81|2261.31|2263.33|2261.83|2263.33|2261.83|2262.8|2261.3|0
1688018400000|2023-06-29 06:00:00|2263.32|2261.82|2262.3|2260.8|2263.33|2261.83|2261.8|2260.3|0
1688018700000|2023-06-29 06:05:00|2262.31|2260.81|2263.85|2262.35|2263.85|2262.35|2262.31|2260.81|0
1688019000000|2023-06-29 06:10:00|2263.84|2262.34|2263.34|2261.84|2263.84|2262.34|2262.83|2261.33|0
1688019300000|2023-06-29 06:15:00|2262.84|2261.34|2262.29|2260.79|2262.84|2261.34|2261.79|2260.29|0
1688019600000|2023-06-29 06:20:00|2262.8|2261.3|2263.24|2261.74|2263.75|2262.25|2262.29|2260.79|0
1688019900000|2023-06-29 06:25:00|2262.74|2261.24|2262.66|2261.16|2263.24|2261.74|2262.66|2261.16|0
1688020200000|2023-06-29 06:30:00|2262.67|2261.17|2260.26|2258.86|2263.39|2261.99|2259.89|2258.49|25
1688020500000|2023-06-29 06:35:00|2260.14|2258.74|2261.26|2259.86|2261.26|2259.86|2260.14|2258.74|19
1688020800000|2023-06-29 06:40:00|2261.39|2259.99|2262.64|2261.24|2263.14|2261.74|2261.39|2259.99|27
1688021100000|2023-06-29 06:45:00|2262.51|2261.11|2263.39|2261.99|2263.39|2261.99|2262.26|2260.86|23
1688021400000|2023-06-29 06:50:00|2263.51|2262.11|2263.76|2262.36|2263.76|2262.36|2262.39|2260.99|80
1688021700000|2023-06-29 06:55:00|2263.18|2261.68|2263.31|2261.81|2263.94|2262.44|2262.67|2261.17|0
1688022000000|2023-06-29 07:00:00|2262.8|2261.3|2268.44|2267.94|2269.94|2269.44|2262.8|2261.3|3313
1688022300000|2023-06-29 07:05:00|2268.19|2267.69|2271.44|2270.94|2271.94|2271.44|2267.44|2266.94|3110
1688022600000|2023-06-29 07:10:00|2271.69|2271.19|2270.69|2270.19|2272.19|2271.69|2269.94|2269.44|1317
1688022900000|2023-06-29 07:15:00|2270.56|2270.06|2270.19|2269.69|2270.69|2270.19|2269.06|2268.56|997
1688023200000|2023-06-29 07:20:00|2269.94|2269.44|2271.56|2271.06|2272.19|2271.69|2269.44|2268.94|630
1688023500000|2023-06-29 07:25:00|2271.69|2271.19|2269.44|2268.94|2272.19|2271.69|2269.44|2268.94|566
1688023800000|2023-06-29 07:30:00|2269.19|2268.69|2269.31|2268.81|2273.81|2273.31|2269.19|2268.69|1704
1688024100000|2023-06-29 07:35:00|2269.19|2268.69|2266.44|2265.94|2269.44|2268.94|2266.44|2265.94|1383
1688024400000|2023-06-29 07:40:00|2266.31|2265.81|2269.69|2269.19|2271.19|2270.69|2265.44|2264.94|1466
1688024700000|2023-06-29 07:45:00|2269.94|2269.44|2269.69|2269.19|2270.19|2269.69|2268.94|2268.44|857
1688025000000|2023-06-29 07:50:00|2269.81|2269.31|2268.25|2267.75|2269.94|2269.44|2267.56|2267.06|662
1688025300000|2023-06-29 07:55:00|2268|2267.5|2267.84|2267.34|2270.34|2269.84|2267.84|2267.34|540
1688025600000|2023-06-29 08:00:00|2268.09|2267.59|2270.34|2269.84|2270.59|2270.09|2267.59|2267.09|642
1688025900000|2023-06-29 08:05:00|2270.59|2270.09|2268.59|2268.09|2270.84|2270.34|2268.09|2267.59|608
1688026200000|2023-06-29 08:10:00|2268.84|2268.34|2269.34|2268.84|2270.34|2269.84|2268.34|2267.84|433
1688026500000|2023-06-29 08:15:00|2269.59|2269.09|2270.84|2270.34|2270.84|2270.34|2269.34|2268.84|362
1688026800000|2023-06-29 08:20:00|2271.09|2270.59|2271.59|2271.09|2272.59|2272.09|2270.59|2270.09|492
1688027100000|2023-06-29 08:25:00|2271.34|2270.84|2270.46|2269.96|2271.34|2270.84|2269.34|2268.84|464
1688027400000|2023-06-29 08:30:00|2270.34|2269.84|2270.84|2270.34|2271.84|2271.34|2270.34|2269.84|315
1688027700000|2023-06-29 08:35:00|2270.59|2270.09|2272.34|2271.84|2272.34|2271.84|2270.59|2270.09|437
1688028000000|2023-06-29 08:40:00|2272.09|2271.59|2272.84|2272.34|2273.09|2272.59|2271.59|2271.09|370
1688028300000|2023-06-29 08:45:00|2273.09|2272.59|2273.46|2272.96|2274.09|2273.59|2272.84|2272.34|401
1688028600000|2023-06-29 08:50:00|2273.59|2273.09|2274.34|2273.84|2274.59|2274.09|2273.34|2272.84|324
1688028900000|2023-06-29 08:55:00|2274.09|2273.59|2275.84|2275.34|2276.09|2275.59|2273.59|2273.09|638
1688029200000|2023-06-29 09:00:00|2275.96|2275.46|2276.59|2276.09|2277.59|2277.09|2275.84|2275.34|532
1688029500000|2023-06-29 09:05:00|2276.34|2275.84|2276.21|2275.71|2276.84|2276.34|2274.84|2274.34|468
1688029800000|2023-06-29 09:10:00|2276.34|2275.84|2275.84|2275.34|2278.09|2277.59|2275.59|2275.09|501
1688030100000|2023-06-29 09:15:00|2275.96|2275.46|2275.46|2274.96|2277.34|2276.84|2274.84|2274.34|382
1688030400000|2023-06-29 09:20:00|2275.59|2275.09|2276.34|2275.84|2276.34|2275.84|2273.84|2273.34|482
1688030700000|2023-06-29 09:25:00|2276.21|2275.71|2276.59|2276.09|2276.84|2276.34|2275.59|2275.09|327
1688031000000|2023-06-29 09:30:00|2276.34|2275.84|2277.59|2277.09|2277.84|2277.34|2276.09|2275.59|435
1688031300000|2023-06-29 09:35:00|2277.84|2277.34|2279.09|2278.59|2279.59|2279.09|2277.21|2276.71|632
1688031600000|2023-06-29 09:40:00|2279.34|2278.84|2280.34|2279.84|2280.59|2280.09|2279.09|2278.59|485
1688031900000|2023-06-29 09:45:00|2280.59|2280.09|2280.84|2280.34|2281.34|2280.84|2279.84|2279.34|434
1688032200000|2023-06-29 09:50:00|2281.09|2280.59|2281.09|2280.59|2281.09|2280.59|2279.84|2279.34|381
1688032500000|2023-06-29 09:55:00|2280.84|2280.34|2281.09|2280.59|2281.09|2280.59|2280.59|2280.09|214
1688032800000|2023-06-29 10:00:00|2280.96|2280.46|2279.84|2279.34|2281.09|2280.59|2279.34|2278.84|357
1688033100000|2023-06-29 10:05:00|2280.09|2279.59|2280.96|2280.46|2281.21|2280.71|2279.84|2279.34|276
1688033400000|2023-06-29 10:10:00|2281.09|2280.59|2285.09|2284.59|2285.34|2284.84|2280.96|2280.46|827
1688033700000|2023-06-29 10:15:00|2285.21|2284.71|2284.09|2283.59|2286.09|2285.59|2284.09|2283.59|838
1688034000000|2023-06-29 10:20:00|2284.21|2283.71|2284.34|2283.84|2285.21|2284.71|2283.84|2283.34|440
1688034300000|2023-06-29 10:25:00|2284.46|2283.96|2284.84|2284.34|2285.34|2284.84|2283.34|2282.84|462
1688034600000|2023-06-29 10:30:00|2284.34|2283.84|2284.84|2284.34|2285.34|2284.84|2284.09|2283.59|382
1688034900000|2023-06-29 10:35:00|2285.09|2284.59|2285.84|2285.34|2285.84|2285.34|2284.84|2284.34|333
1688035200000|2023-06-29 10:40:00|2285.96|2285.46|2286.09|2285.59|2286.59|2286.09|2285.84|2285.34|265
1688035500000|2023-06-29 10:45:00|2285.84|2285.34|2285.34|2284.84|2285.84|2285.34|2285.09|2284.59|497
1688035800000|2023-06-29 10:50:00|2285.21|2284.71|2284.84|2284.34|2285.59|2285.09|2284.59|2284.09|422
1688036100000|2023-06-29 10:55:00|2284.59|2284.09|2284.71|2284.21|2285.09|2284.59|2284.09|2283.59|287
1688036400000|2023-06-29 11:00:00|2284.59|2284.09|2283.59|2283.09|2284.84|2284.34|2283.59|2283.09|369
1688036700000|2023-06-29 11:05:00|2283.84|2283.34|2283.59|2283.09|2283.84|2283.34|2283.34|2282.84|243
1688037000000|2023-06-29 11:10:00|2283.84|2283.34|2284.59|2284.09|2284.59|2284.09|2283.84|2283.34|408
1688037300000|2023-06-29 11:15:00|2284.84|2284.34|2285.34|2284.84|2285.34|2284.84|2284.84|2284.34|618
1688037600000|2023-06-29 11:20:00|2285.59|2285.09|2286.59|2286.09|2286.59|2286.09|2285.34|2284.84|584
1688037900000|2023-06-29 11:25:00|2286.34|2285.84|2286.59|2286.09|2287.09|2286.59|2286.09|2285.59|1112
1688038200000|2023-06-29 11:30:00|2286.34|2285.84|2286.09|2285.59|2286.59|2286.09|2285.59|2285.09|506
1688038500000|2023-06-29 11:35:00|2285.84|2285.34|2285.84|2285.34|2286.09|2285.59|2285.34|2284.84|303
1688038800000|2023-06-29 11:40:00|2285.87|2285.37|2286.12|2285.62|2286.37|2285.87|2285.37|2284.87|243
1688039100000|2023-06-29 11:45:00|2285.99|2285.49|2286.99|2286.49|2287.37|2286.87|2285.62|2285.12|387
1688039400000|2023-06-29 11:50:00|2287.12|2286.62|2286.87|2286.37|2287.12|2286.62|2286.37|2285.87|239
1688039700000|2023-06-29 11:55:00|2286.62|2286.12|2286.62|2286.12|2286.99|2286.49|2286.37|2285.87|135
1688040000000|2023-06-29 12:00:00|2286.49|2285.99|2288.62|2288.12|2288.87|2288.37|2286.49|2285.99|610
1688040300000|2023-06-29 12:05:00|2288.37|2287.87|2288.12|2287.62|2288.37|2287.87|2287.62|2287.12|356
1688040600000|2023-06-29 12:10:00|2288.37|2287.87|2287.62|2287.12|2288.37|2287.87|2287.12|2286.62|416
1688040900000|2023-06-29 12:15:00|2287.87|2287.37|2286.37|2285.87|2287.87|2287.37|2286.12|2285.62|507
1688041200000|2023-06-29 12:20:00|2286.49|2285.99|2288.87|2288.37|2288.87|2288.37|2286.37|2285.87|353
1688041500000|2023-06-29 12:25:00|2288.62|2288.12|2287.74|2287.24|2288.87|2288.37|2287.62|2287.12|324
1688041800000|2023-06-29 12:30:00|2287.37|2286.87|2290.12|2289.62|2290.37|2289.87|2287.37|2286.87|654
1688042100000|2023-06-29 12:35:00|2289.87|2289.37|2289.87|2289.37|2289.99|2289.49|2288.87|2288.37|430
1688042400000|2023-06-29 12:40:00|2289.62|2289.12|2289.12|2288.62|2289.87|2289.37|2288.62|2288.12|359
1688042700000|2023-06-29 12:45:00|2288.87|2288.37|2288.87|2288.37|2289.62|2289.12|2288.62|2288.12|575
1688043000000|2023-06-29 12:50:00|2288.62|2288.12|2288.62|2288.12|2289.12|2288.62|2288.12|2287.62|518
1688043300000|2023-06-29 12:55:00|2288.74|2288.24|2288.87|2288.37|2289.12|2288.62|2288.12|2287.62|456
1688043600000|2023-06-29 13:00:00|2288.62|2288.12|2288.37|2287.87|2289.49|2288.99|2288.37|2287.87|611
1688043900000|2023-06-29 13:05:00|2288.49|2287.99|2287.12|2286.62|2288.74|2288.24|2287.12|2286.62|474
1688044200000|2023-06-29 13:10:00|2287.24|2286.74|2286.37|2285.87|2287.24|2286.74|2285.87|2285.37|441
1688044500000|2023-06-29 13:15:00|2286.12|2285.62|2285.62|2285.12|2286.37|2285.87|2285.62|2285.12|446
1688044800000|2023-06-29 13:20:00|2285.87|2285.37|2285.74|2285.24|2285.87|2285.37|2284.99|2284.49|407
1688045100000|2023-06-29 13:25:00|2285.87|2285.37|2285.87|2285.37|2287.37|2286.87|2285.87|2285.37|423
1688045400000|2023-06-29 13:30:00|2286.12|2285.62|2285.87|2285.37|2286.37|2285.87|2285.37|2284.87|1020
1688045700000|2023-06-29 13:35:00|2286.12|2285.62|2288.87|2288.37|2288.87|2288.37|2285.62|2285.12|937
1688046000000|2023-06-29 13:40:00|2288.99|2288.49|2288.87|2288.37|2290.62|2290.12|2288.37|2287.87|1036
1688046300000|2023-06-29 13:45:00|2289.12|2288.62|2290.87|2290.37|2290.87|2290.37|2289.12|2288.62|807
1688046600000|2023-06-29 13:50:00|2290.62|2290.12|2292.37|2291.87|2292.37|2291.87|2290.62|2290.12|1301
1688046900000|2023-06-29 13:55:00|2292.62|2292.12|2291.87|2291.37|2292.62|2292.12|2291.37|2290.87|971
1688047200000|2023-06-29 14:00:00|2291.99|2291.49|2289.99|2289.49|2292.87|2292.37|2289.99|2289.49|1219
1688047500000|2023-06-29 14:05:00|2290.12|2289.62|2288.37|2287.87|2291.37|2290.87|2287.37|2286.87|1152
1688047800000|2023-06-29 14:10:00|2288.38|2287.88|2290|2289.5|2290|2289.5|2287.88|2287.38|573
1688048100000|2023-06-29 14:15:00|2290.13|2289.63|2289.13|2288.63|2290.25|2289.75|2289.13|2288.63|741
1688048400000|2023-06-29 14:20:00|2289.38|2288.88|2289.13|2288.63|2290.63|2290.13|2289.13|2288.63|710
1688048700000|2023-06-29 14:25:00|2289.38|2288.88|2289.13|2288.63|2290.13|2289.63|2288.88|2288.38|961
1688049000000|2023-06-29 14:30:00|2288.88|2288.38|2288.88|2288.38|2289.38|2288.88|2287.88|2287.38|837
1688049300000|2023-06-29 14:35:00|2288.63|2288.13|2286.88|2286.38|2288.88|2288.38|2286.63|2286.13|793
1688049600000|2023-06-29 14:40:00|2286.63|2286.13|2286.63|2286.13|2287.88|2287.38|2285.88|2285.38|1785
1688049900000|2023-06-29 14:45:00|2286.38|2285.88|2285.13|2284.63|2287.13|2286.63|2284.38|2283.88|626
1688050200000|2023-06-29 14:50:00|2284.88|2284.38|2283.88|2283.38|2285.13|2284.63|2283.38|2282.88|964
1688050500000|2023-06-29 14:55:00|2284.13|2283.63|2283.63|2283.13|2284.63|2284.13|2283.63|2283.13|895
1688050800000|2023-06-29 15:00:00|2283.38|2282.88|2282.75|2282.25|2283.63|2283.13|2282.63|2282.13|1193
1688051100000|2023-06-29 15:05:00|2282.63|2282.13|2284.38|2283.88|2284.63|2284.13|2282.38|2281.88|1281
1688051400000|2023-06-29 15:10:00|2284.13|2283.63|2283.88|2283.38|2284.63|2284.13|2283.63|2283.13|921
1688051700000|2023-06-29 15:15:00|2284|2283.5|2283.88|2283.38|2284.38|2283.88|2282.88|2282.38|1504
1688052000000|2023-06-29 15:20:00|2283.63|2283.13|2285.14|2283.64|2285.14|2284.38|2283|2282.5|2182
1688052300000|2023-06-29 15:25:00|2285.13|2283.63|2285.87|2284.37|2285.89|2284.39|2285.12|2283.62|748
1688052600000|2023-06-29 15:30:00|2285.88|2284.38|2285.2|2283.8|2286.39|2284.93|2285.08|2283.68|206
1688052900000|2023-06-29 15:35:00|2285.33|2283.93|2286.33|2284.93|2286.33|2284.93|2285.2|2283.8|105
1688053200000|2023-06-29 15:40:00|2286.45|2285.05|2286.95|2285.55|2287.83|2286.43|2286.45|2285.05|43
1688053500000|2023-06-29 15:45:00|2286.83|2285.43|2287.83|2286.43|2287.83|2286.43|2286.83|2285.43|23
1688053800000|2023-06-29 15:50:00|2287.7|2286.3|2287.7|2286.3|2287.83|2286.43|2287.58|2286.18|21
1688054100000|2023-06-29 15:55:00|2287.83|2286.43|2288.38|2286.88|2288.38|2286.93|2287.83|2286.43|34
1688054400000|2023-06-29 16:00:00|2288.39|2286.89|2288.35|2286.85|2288.9|2287.4|2288.34|2286.84|0
1688054700000|2023-06-29 16:05:00|2288.36|2286.86|2288.37|2286.87|2288.37|2286.87|2288.33|2286.83|0
1688055000000|2023-06-29 16:10:00|2288.36|2286.86|2287.84|2286.34|2288.38|2286.88|2287.82|2286.32|0
1688055300000|2023-06-29 16:15:00|2287.83|2286.33|2288.87|2287.37|2288.88|2287.38|2287.3|2285.8|0
1688055600000|2023-06-29 16:20:00|2288.88|2287.38|2289.41|2287.91|2289.92|2288.42|2288.87|2287.37|0
1688055900000|2023-06-29 16:25:00|2289.4|2287.9|2289.42|2287.92|2289.94|2288.44|2288.89|2287.39|0
1688056200000|2023-06-29 16:30:00|2289.43|2287.93|2289.4|2287.9|2289.94|2288.44|2288.89|2287.39|0
1688056500000|2023-06-29 16:35:00|2289.41|2287.91|2289.39|2287.89|2289.91|2288.41|2289.38|2287.88|0
1688056800000|2023-06-29 16:40:00|2289.38|2287.88|2289.4|2287.9|2289.4|2287.9|2288.87|2287.37|0
1688057100000|2023-06-29 16:45:00|2289.39|2287.89|2289.4|2287.9|2289.93|2288.43|2288.89|2287.39|0
1688057400000|2023-06-29 16:50:00|2289.39|2287.89|2289.38|2287.88|2289.4|2287.9|2288.87|2287.37|0
1688057700000|2023-06-29 16:55:00|2289.13|2287.63|2288.34|2286.84|2289.39|2287.89|2287.8|2286.3|0
1688058000000|2023-06-29 17:00:00|2288.33|2286.83|2287.8|2286.3|2288.34|2286.84|2287.8|2286.3|0
1688058300000|2023-06-29 17:05:00|2287.79|2286.29|2288.32|2286.82|2288.32|2286.82|2286.73|2285.23|0
1688058600000|2023-06-29 17:10:00|2287.81|2286.31|2287.81|2286.31|2287.82|2286.32|2287.28|2285.78|0
1688058900000|2023-06-29 17:15:00|2287.8|2286.3|2288.34|2286.84|2288.85|2287.35|2287.8|2286.3|0
1688059200000|2023-06-29 17:20:00|2288.35|2286.85|2288.34|2286.84|2288.85|2287.35|2288.33|2286.83|0
1688059500000|2023-06-29 17:25:00|2288.33|2286.83|2288.85|2287.35|2288.86|2287.36|2287.82|2286.32|0
1688059800000|2023-06-29 17:30:00|2288.86|2287.36|2288.33|2286.83|2288.86|2287.36|2287.81|2286.31|0
1688060100000|2023-06-29 17:35:00|2288.32|2286.82|2288.3|2286.8|2288.33|2286.83|2287.77|2286.27|0
1688060400000|2023-06-29 17:40:00|2288.31|2286.81|2287.78|2286.28|2288.31|2286.81|2287.26|2285.76|0
1688060700000|2023-06-29 17:45:00|2287.77|2286.27|2287.73|2286.23|2287.78|2286.28|2287.2|2285.7|0
1688061000000|2023-06-29 17:50:00|2287.72|2286.22|2288.24|2286.74|2288.25|2286.75|2287.72|2286.22|0
1688061300000|2023-06-29 17:55:00|2288.25|2286.75|2287.17|2285.67|2288.25|2286.75|2287.15|2285.65|0
1688061600000|2023-06-29 18:00:00|2287.16|2285.66|2286.11|2284.61|2287.17|2285.67|2285.58|2284.08|0
1688061900000|2023-06-29 18:05:00|2286.1|2284.6|2286.1|2284.6|2286.12|2284.62|2285.57|2284.07|0
1688062200000|2023-06-29 18:10:00|2286.09|2284.59|2287.15|2285.65|2287.15|2285.65|2285.58|2284.08|0
1688062500000|2023-06-29 18:15:00|2287.14|2285.64|2287.16|2285.66|2287.17|2285.67|2286.64|2285.14|0
1688062800000|2023-06-29 18:20:00|2287.17|2285.67|2288.2|2286.7|2288.21|2286.71|2287.16|2285.66|0
1688063100000|2023-06-29 18:25:00|2288.21|2286.71|2288.2|2286.7|2288.21|2286.71|2287.68|2286.18|0
1688063400000|2023-06-29 18:30:00|2288.19|2286.69|2287.68|2286.18|2288.2|2286.7|2287.68|2286.18|0
1688063700000|2023-06-29 18:35:00|2287.69|2286.19|2288.21|2286.71|2288.21|2286.71|2287.68|2286.18|0
1688064000000|2023-06-29 18:40:00|2288.2|2286.7|2287.68|2286.18|2288.2|2286.7|2287.14|2285.64|0
1688064300000|2023-06-29 18:45:00|2287.69|2286.19|2288.2|2286.7|2288.21|2286.71|2287.68|2286.18|0
1688064600000|2023-06-29 18:50:00|2288.19|2286.69|2287.68|2286.18|2288.2|2286.7|2287.16|2285.66|0
1688064900000|2023-06-29 18:55:00|2288.19|2286.69|2288.22|2286.72|2288.22|2286.72|2287.68|2286.18|0
1688065200000|2023-06-29 19:00:00|2288.23|2286.73|2288.74|2287.24|2288.75|2287.25|2288.22|2286.72|0
1688065500000|2023-06-29 19:05:00|2288.75|2287.25|2288.75|2287.25|2288.76|2287.26|2288.74|2287.24|0
1688065800000|2023-06-29 19:10:00|2288.73|2287.23|2288.73|2287.23|2289.24|2287.74|2288.71|2287.21|0
1688066100000|2023-06-29 19:15:00|2288.74|2287.24|2288.72|2287.22|2289.26|2287.76|2288.71|2287.21|0
1688066400000|2023-06-29 19:20:00|2288.73|2287.23|2288.21|2286.71|2288.74|2287.24|2288.19|2286.69|0
1688066700000|2023-06-29 19:25:00|2288.22|2286.72|2289.24|2287.74|2289.25|2287.75|2288.21|2286.71|0
1688067000000|2023-06-29 19:30:00|2289.23|2287.73|2289.24|2287.74|2289.77|2288.27|2289.23|2287.73|0
1688067300000|2023-06-29 19:35:00|2289.25|2287.75|2288.2|2286.7|2289.25|2287.75|2288.2|2286.7|0
1688067600000|2023-06-29 19:40:00|2288.19|2286.69|2287.67|2286.17|2288.2|2286.7|2287.67|2286.17|0
1688067900000|2023-06-29 19:45:00|2287.66|2286.16|2288.73|2287.23|2288.73|2287.23|2287.66|2286.16|0
1688068200000|2023-06-29 19:50:00|2288.72|2287.22|2289.26|2287.76|2289.78|2288.28|2288.21|2286.71|0
1688068500000|2023-06-29 19:55:00|2288.75|2287.25|2290.83|2289.33|2290.83|2289.33|2288.73|2287.23|0
1688068800000|2023-06-29 20:00:00|2291.59|2290.09|2291.65|2290.15|2292.17|2290.67|2290.98|2289.48|0
1688069100000|2023-06-29 20:05:00|2291.66|2290.16|2291.39|2289.89|2291.91|2290.41|2291.24|2289.74|0
1688069400000|2023-06-29 20:10:00|2291.4|2289.9|2291.65|2290.15|2292.02|2290.52|2291.39|2289.89|0
1688069700000|2023-06-29 20:15:00|2291.5|2290|2291.76|2290.26|2292.02|2290.52|2291.39|2289.89|0
1688070000000|2023-06-29 20:20:00|2291.75|2290.25|2291.96|2290.46|2292.02|2290.52|2291.39|2289.89|0
1688070300000|2023-06-29 20:25:00|2291.91|2290.41|2292.17|2290.67|2292.28|2290.78|2291.91|2290.41|0
1688070600000|2023-06-29 20:30:00|2292.07|2290.57|2292.28|2290.78|2292.28|2290.78|2292.02|2290.52|0
1688070900000|2023-06-29 20:35:00|2292.33|2290.83|2292.17|2290.67|2292.43|2290.93|2292.02|2290.52|0
1688071200000|2023-06-29 20:40:00|2292.22|2290.72|2292.28|2290.78|2292.43|2290.93|2291.86|2290.36|0
1688071500000|2023-06-29 20:45:00|2292.27|2290.77|2291.76|2290.26|2292.27|2290.77|2291.76|2290.26|0
1688071800000|2023-06-29 20:50:00|2291.91|2290.41|2291.76|2290.26|2291.91|2290.41|2291.76|2290.26|0
1688072100000|2023-06-29 20:55:00|2291.86|2290.36|2291.45|2289.95|2291.91|2290.41|2291.19|2289.69|0
1688072400000|2023-06-29 21:00:00|2291.5|2290|2291.65|2290.15|2291.86|2290.36|2291.34|2289.84|0
1688072700000|2023-06-29 21:05:00|2291.67|2290.17|2291.78|2290.28|2291.83|2290.33|2291.67|2290.17|0
1688073000000|2023-06-29 21:10:00|2291.77|2290.27|2291.73|2290.23|2291.78|2290.28|2291.52|2290.02|0
1688073300000|2023-06-29 21:15:00|2291.78|2290.28|2291.73|2290.23|2291.78|2290.28|2291.62|2290.12|0
1688073600000|2023-06-29 21:20:00|2291.78|2290.28|2291.73|2290.23|2291.78|2290.28|2291.67|2290.17|0
1688073900000|2023-06-29 21:25:00|2291.72|2290.22|2291.67|2290.17|2291.72|2290.22|2291.67|2290.17|0
1688074200000|2023-06-29 21:30:00|2291.62|2290.12|2291.67|2290.17|2291.78|2290.28|2291.62|2290.12|0
1688074500000|2023-06-29 21:35:00|2291.73|2290.23|2291.73|2290.23|2291.73|2290.23|2291.73|2290.23|0
1688074800000|2023-06-29 21:40:00|2291.72|2290.22|2291.52|2290.02|2291.73|2290.23|2291.42|2289.92|0
1688075100000|2023-06-29 21:45:00|2291.57|2290.07|2291.57|2290.07|2291.67|2290.17|2291.57|2290.07|0
1688075400000|2023-06-29 21:50:00|2291.62|2290.12|2291.57|2290.07|2291.62|2290.12|2291.57|2290.07|0
1688075700000|2023-06-29 21:55:00|2291.52|2290.02|2291.52|2290.02|2291.62|2290.12|2291.52|2290.02|0
1688076000000|2023-06-29 22:00:00|2291.51|2290.01|2290.84|2289.34|2291.51|2290.01|2290.53|2289.03|0
1688076300000|2023-06-29 22:05:00|2290.85|2289.35|2291.14|2289.64|2291.14|2289.64|2290.64|2289.14|0
1688076600000|2023-06-29 22:10:00|2291.3|2289.8|2290.78|2289.28|2291.4|2289.9|2290.78|2289.28|0
1688076900000|2023-06-29 22:15:00|2290.67|2289.17|2291.4|2289.9|2291.4|2289.9|2290.67|2289.17|0
1688077200000|2023-06-29 22:20:00|2291.5|2290|2291.57|2290.07|2291.81|2290.31|2291.4|2289.9|0
1688077500000|2023-06-29 22:25:00|2291.47|2289.97|2291.62|2290.12|2291.73|2290.23|2291.47|2289.97|0
1688077800000|2023-06-29 22:30:00|2291.63|2290.13|2291.21|2289.71|2291.73|2290.23|2291.21|2289.71|0
1688078100000|2023-06-29 22:35:00|2291.22|2289.72|2291.31|2289.81|2291.62|2290.12|2291.21|2289.71|0
1688078400000|2023-06-29 22:40:00|2291.32|2289.82|2291.21|2289.71|2291.37|2289.87|2291.11|2289.61|0
1688078700000|2023-06-29 22:45:00|2291.37|2289.87|2291.47|2289.97|2291.47|2289.97|2291.31|2289.81|0
1688079000000|2023-06-29 22:50:00|2291.37|2289.87|2291.61|2290.11|2291.61|2290.11|2291.37|2289.87|0
1688079300000|2023-06-29 22:55:00|2291.56|2290.06|2291.46|2289.96|2291.61|2290.11|2291.46|2289.96|0
1688079600000|2023-06-29 23:00:00|2291.44|2289.94|2291.85|2290.35|2291.85|2290.35|2291.44|2289.94|0
1688079900000|2023-06-29 23:05:00|2291.86|2290.36|2291.96|2290.46|2292.11|2290.61|2291.86|2290.36|0
1688080200000|2023-06-29 23:10:00|2291.95|2290.45|2291.7|2290.2|2291.96|2290.46|2291.7|2290.2|0
1688080500000|2023-06-29 23:15:00|2291.59|2290.09|2291.8|2290.3|2291.96|2290.46|2291.59|2290.09|0
1688080800000|2023-06-29 23:20:00|2291.75|2290.25|2291.8|2290.3|2291.8|2290.3|2291.54|2290.04|0
1688081100000|2023-06-29 23:25:00|2291.81|2290.31|2291.91|2290.41|2292.06|2290.56|2291.8|2290.3|0
1688081400000|2023-06-29 23:30:00|2291.9|2290.4|2292.32|2290.82|2292.94|2291.44|2291.8|2290.3|0
1688081700000|2023-06-29 23:35:00|2292.17|2290.67|2291.91|2290.41|2292.32|2290.82|2291.8|2290.3|0
1688082000000|2023-06-29 23:40:00|2292.06|2290.56|2291.91|2290.41|2292.06|2290.56|2291.8|2290.3|0
1688082300000|2023-06-29 23:45:00|2292.01|2290.51|2291.91|2290.41|2292.32|2290.82|2291.8|2290.3|0
1688082600000|2023-06-29 23:50:00|2291.9|2290.4|2292.17|2290.67|2292.17|2290.67|2291.8|2290.3|0
1688082900000|2023-06-29 23:55:00|2292.11|2290.61|2292.17|2290.67|2292.17|2290.67|2292.06|2290.56|0
1688083200000|2023-06-30 00:00:00|2292.32|2290.82|2290.88|2289.38|2292.58|2291.08|2290.88|2289.38|0
1688083500000|2023-06-30 00:05:00|2290.89|2289.39|2290.42|2288.92|2291.04|2289.54|2290.42|2288.92|0
1688083800000|2023-06-30 00:10:00|2290.41|2288.91|2289.13|2287.63|2290.41|2288.91|2289.13|2287.63|0
1688084100000|2023-06-30 00:15:00|2289.14|2287.64|2287.46|2285.96|2289.5|2288|2286.45|2284.95|0
1688084400000|2023-06-30 00:20:00|2287.72|2286.22|2287.97|2286.47|2287.97|2286.47|2287.72|2286.22|0
1688084700000|2023-06-30 00:25:00|2287.98|2286.48|2287.97|2286.47|2288.49|2286.99|2287.72|2286.22|0
1688085000000|2023-06-30 00:30:00|2287.98|2286.48|2288.48|2286.98|2288.49|2286.99|2287.97|2286.47|0
1688085300000|2023-06-30 00:35:00|2287.97|2286.47|2287.97|2286.47|2287.97|2286.47|2287.46|2285.96|0
1688085600000|2023-06-30 00:40:00|2287.98|2286.48|2287.98|2286.48|2288.49|2286.99|2287.97|2286.47|0
1688085900000|2023-06-30 00:45:00|2287.99|2286.49|2288.49|2286.99|2288.49|2286.99|2287.98|2286.48|0
1688086200000|2023-06-30 00:50:00|2287.98|2286.48|2286.96|2285.46|2287.98|2286.48|2286.96|2285.46|0
1688086500000|2023-06-30 00:55:00|2287.46|2285.96|2287.98|2286.48|2287.99|2286.49|2287.46|2285.96|0
1688086800000|2023-06-30 01:00:00|2287.99|2286.49|2289.02|2287.52|2289.02|2287.52|2287.98|2286.48|0
1688087100000|2023-06-30 01:05:00|2288.51|2287.01|2289.02|2287.52|2289.03|2287.53|2288.25|2286.75|0
1688087400000|2023-06-30 01:10:00|2288.77|2287.27|2289.54|2288.04|2289.54|2288.04|2288.51|2287.01|0
1688087700000|2023-06-30 01:15:00|2290.05|2288.55|2290.57|2289.07|2290.57|2289.07|2289.54|2288.04|0
1688088000000|2023-06-30 01:20:00|2290.56|2289.06|2290.06|2288.56|2290.57|2289.07|2290.05|2288.55|0
1688088300000|2023-06-30 01:25:00|2290.57|2289.07|2290.06|2288.56|2290.57|2289.07|2290.05|2288.55|0
1688088600000|2023-06-30 01:30:00|2290.05|2288.55|2289.54|2288.04|2290.06|2288.56|2288.52|2287.02|0
1688088900000|2023-06-30 01:35:00|2289.04|2287.54|2290.06|2288.56|2290.57|2289.07|2289.03|2287.53|0
1688089200000|2023-06-30 01:40:00|2290.57|2289.07|2290.05|2288.55|2290.58|2289.08|2290.05|2288.55|0
1688089500000|2023-06-30 01:45:00|2290.06|2288.56|2290.56|2289.06|2290.56|2289.06|2290.05|2288.55|0
1688089800000|2023-06-30 01:50:00|2290.57|2289.07|2290.56|2289.06|2290.57|2289.07|2290.56|2289.06|0
1688090100000|2023-06-30 01:55:00|2290.57|2289.07|2290.06|2288.56|2291.08|2289.58|2290.06|2288.56|0
1688090400000|2023-06-30 02:00:00|2290.07|2288.57|2291.09|2289.59|2291.09|2289.59|2290.07|2288.57|0
1688090700000|2023-06-30 02:05:00|2291.1|2289.6|2291.6|2290.1|2291.61|2290.11|2291.09|2289.59|0
1688091000000|2023-06-30 02:10:00|2291.59|2290.09|2291.08|2289.58|2291.6|2290.1|2291.08|2289.58|0
1688091300000|2023-06-30 02:15:00|2291.09|2289.59|2290.57|2289.07|2291.09|2289.59|2290.57|2289.07|0
1688091600000|2023-06-30 02:20:00|2290.58|2289.08|2290.58|2289.08|2290.58|2289.08|2290.57|2289.07|0
1688091900000|2023-06-30 02:25:00|2290.57|2289.07|2290.57|2289.07|2290.58|2289.08|2290.57|2289.07|0
1688092200000|2023-06-30 02:30:00|2291.08|2289.58|2291.09|2289.59|2291.09|2289.59|2291.08|2289.58|0
1688092500000|2023-06-30 02:35:00|2291.08|2289.58|2290.58|2289.08|2291.08|2289.58|2290.57|2289.07|0
1688092800000|2023-06-30 02:40:00|2290.57|2289.07|2290.58|2289.08|2290.58|2289.08|2290.57|2289.07|0
1688093100000|2023-06-30 02:45:00|2290.57|2289.07|2290.06|2288.56|2290.58|2289.08|2290.05|2288.55|0
1688093400000|2023-06-30 02:50:00|2290.05|2288.55|2290.05|2288.55|2290.06|2288.56|2290.05|2288.55|0
1688093700000|2023-06-30 02:55:00|2290.06|2288.56|2290.05|2288.55|2290.57|2289.07|2290.05|2288.55|0
1688094000000|2023-06-30 03:00:00|2290.06|2288.56|2290.57|2289.07|2290.57|2289.07|2290.05|2288.55|0
1688094300000|2023-06-30 03:05:00|2290.06|2288.56|2290.05|2288.55|2290.57|2289.07|2290.05|2288.55|0
1688094600000|2023-06-30 03:10:00|2289.8|2288.3|2290.06|2288.56|2290.06|2288.56|2289.8|2288.3|0
1688094900000|2023-06-30 03:15:00|2290.05|2288.55|2290.06|2288.56|2290.06|2288.56|2289.55|2288.05|0
1688095200000|2023-06-30 03:20:00|2290.05|2288.55|2289.55|2288.05|2290.05|2288.55|2289.54|2288.04|0
1688095500000|2023-06-30 03:25:00|2290.05|2288.55|2289.55|2288.05|2290.05|2288.55|2289.55|2288.05|0
1688095800000|2023-06-30 03:30:00|2289.54|2288.04|2288.51|2287.01|2289.55|2288.05|2288.51|2287.01|0
1688096100000|2023-06-30 03:35:00|2288|2286.5|2287.54|2286.04|2288.05|2286.55|2286.98|2285.48|0
1688096400000|2023-06-30 03:40:00|2287.55|2286.05|2287.04|2285.54|2287.55|2286.05|2287.04|2285.54|0
1688096700000|2023-06-30 03:45:00|2287.55|2286.05|2287.55|2286.05|2287.55|2286.05|2287.03|2285.53|0
1688097000000|2023-06-30 03:50:00|2287.04|2285.54|2287.55|2286.05|2287.56|2286.06|2287.04|2285.54|0
1688097900000|2023-06-30 04:05:00|2287.54|2286.04|2287.04|2285.54|2287.54|2286.04|2287.03|2285.53|0
1688098200000|2023-06-30 04:10:00|2287.29|2285.79|2287.04|2285.54|2287.55|2286.05|2287.04|2285.54|0
1688098500000|2023-06-30 04:15:00|2287.55|2286.05|2287.05|2285.55|2287.56|2286.06|2287.04|2285.54|0
1688098800000|2023-06-30 04:20:00|2287.04|2285.54|2287.04|2285.54|2287.56|2286.06|2287.04|2285.54|0
1688099100000|2023-06-30 04:25:00|2287.55|2286.05|2287.56|2286.06|2287.56|2286.06|2287.55|2286.05|0
1688099400000|2023-06-30 04:30:00|2287.55|2286.05|2287.56|2286.06|2287.56|2286.06|2287.55|2286.05|0
1688099700000|2023-06-30 04:35:00|2287.55|2286.05|2287.56|2286.06|2287.56|2286.06|2287.05|2285.55|0
1688100000000|2023-06-30 04:40:00|2287.55|2286.05|2287.55|2286.05|2287.56|2286.06|2287.55|2286.05|0
1688100300000|2023-06-30 04:45:00|2287.56|2286.06|2287.55|2286.05|2287.56|2286.06|2287.55|2286.05|0
1688100600000|2023-06-30 04:50:00|2287.56|2286.06|2287.56|2286.06|2287.56|2286.06|2287.56|2286.06|0
1688100900000|2023-06-30 04:55:00|2288.06|2286.56|2288.06|2286.56|2288.07|2286.57|2288.06|2286.56|0
1688101200000|2023-06-30 05:00:00|2288.07|2286.57|2289.09|2287.59|2289.09|2287.59|2288.06|2286.56|0
1688101500000|2023-06-30 05:05:00|2289.08|2287.58|2288.58|2287.08|2289.08|2287.58|2288.58|2287.08|0
1688101800000|2023-06-30 05:10:00|2289.08|2287.58|2289.09|2287.59|2289.09|2287.59|2288.58|2287.08|0
1688102100000|2023-06-30 05:15:00|2289.6|2288.1|2289.09|2287.59|2289.6|2288.1|2289.08|2287.58|0
1688102400000|2023-06-30 05:20:00|2289.08|2287.58|2290.62|2289.12|2290.62|2289.12|2289.08|2287.58|0
1688102700000|2023-06-30 05:25:00|2290.63|2289.13|2291.13|2289.63|2291.64|2290.14|2290.62|2289.12|0
1688103000000|2023-06-30 05:30:00|2290.63|2289.13|2290.63|2289.13|2291.66|2290.16|2290.62|2289.12|0
1688103300000|2023-06-30 05:35:00|2290.88|2289.38|2291.15|2289.65|2291.15|2289.65|2290.12|2288.62|0
1688103600000|2023-06-30 05:40:00|2291.14|2289.64|2291.14|2289.64|2291.14|2289.64|2290.63|2289.13|0
1688103900000|2023-06-30 05:45:00|2291.65|2290.15|2291.64|2290.14|2291.65|2290.15|2291.14|2289.64|0
1688104200000|2023-06-30 05:50:00|2291.14|2289.64|2291.61|2290.11|2291.64|2290.14|2291.13|2289.63|0
1688104500000|2023-06-30 05:55:00|2291.62|2290.12|2291.62|2290.12|2291.62|2290.12|2291.1|2289.6|0
1688104800000|2023-06-30 06:00:00|2291.61|2290.11|2292.14|2290.64|2292.15|2290.65|2291.1|2289.6|0
1688105100000|2023-06-30 06:05:00|2292.65|2291.15|2292.14|2290.64|2292.65|2291.15|2291.63|2290.13|0
1688105400000|2023-06-30 06:10:00|2292.13|2290.63|2293.15|2291.65|2293.15|2291.65|2291.61|2290.11|0
1688105700000|2023-06-30 06:15:00|2293.22|2291.72|2292.18|2290.68|2293.22|2291.72|2291.93|2290.43|0
1688106000000|2023-06-30 06:20:00|2291.68|2290.18|2291.16|2289.66|2292.18|2290.68|2291.16|2289.66|0
1688106300000|2023-06-30 06:25:00|2291.17|2289.67|2291.17|2289.67|2291.67|2290.17|2291.16|2289.66|0
1688106600000|2023-06-30 06:30:00|2291.18|2289.68|2293.58|2292.18|2294.33|2292.93|2291.17|2289.67|12
1688106900000|2023-06-30 06:35:00|2293.83|2292.43|2293.45|2292.05|2293.83|2292.43|2293.45|2292.05|3
1688107200000|2023-06-30 06:40:00|2293.33|2291.93|2293.45|2292.05|2293.45|2292.05|2293.33|2291.93|0
1688107500000|2023-06-30 06:45:00|2293.33|2291.93|2293.83|2292.43|2293.83|2292.43|2293.2|2291.8|13
1688107800000|2023-06-30 06:50:00|2293.7|2292.3|2293.58|2292.18|2293.7|2292.3|2293.58|2292.18|0
1688108100000|2023-06-30 06:55:00|2293.63|2292.13|2293.18|2291.68|2294.19|2292.69|2293.17|2291.67|0
1688108400000|2023-06-30 07:00:00|2292.67|2291.17|2291.88|2291.38|2293.88|2293.38|2289.75|2289.25|2556
1688108700000|2023-06-30 07:05:00|2291.75|2291.25|2293.13|2292.63|2293.88|2293.38|2291.63|2291.13|1470
1688109000000|2023-06-30 07:10:00|2292.88|2292.38|2293.88|2293.38|2294.38|2293.88|2292.38|2291.88|1270
1688109300000|2023-06-30 07:15:00|2294|2293.5|2295.63|2295.13|2295.63|2295.13|2293.63|2293.13|1077
1688109600000|2023-06-30 07:20:00|2295.5|2295|2295.88|2295.38|2296.13|2295.63|2294.88|2294.38|798
1688109900000|2023-06-30 07:25:00|2296.13|2295.63|2294.63|2294.13|2296.63|2296.13|2294.38|2293.88|1132
1688110200000|2023-06-30 07:30:00|2294.88|2294.38|2295.38|2294.88|2295.38|2294.88|2293.13|2292.63|1304
1688110500000|2023-06-30 07:35:00|2295.5|2295|2295.88|2295.38|2298.13|2297.63|2295.38|2294.88|750
1688110800000|2023-06-30 07:40:00|2295.66|2295.16|2296.16|2295.66|2296.41|2295.91|2295.16|2294.66|641
1688111100000|2023-06-30 07:45:00|2296.41|2295.91|2298.41|2297.91|2298.53|2298.03|2295.91|2295.41|717
1688111400000|2023-06-30 07:50:00|2298.66|2298.16|2298.91|2298.41|2299.41|2298.91|2298.41|2297.91|920
1688111700000|2023-06-30 07:55:00|2298.66|2298.16|2299.66|2299.16|2299.91|2299.41|2298.66|2298.16|580
1688112000000|2023-06-30 08:00:00|2299.91|2299.41|2302.16|2301.66|2302.16|2301.66|2299.91|2299.41|965
1688112300000|2023-06-30 08:05:00|2302.41|2301.91|2300.66|2300.16|2302.66|2302.16|2300.41|2299.91|674
1688112600000|2023-06-30 08:10:00|2300.78|2300.28|2302.16|2301.66|2302.41|2301.91|2300.41|2299.91|635
1688112900000|2023-06-30 08:15:00|2302.28|2301.78|2302.66|2302.16|2302.66|2302.16|2300.66|2300.16|650
1688113200000|2023-06-30 08:20:00|2302.53|2302.03|2302.91|2302.41|2302.91|2302.41|2301.66|2301.16|650
1688113500000|2023-06-30 08:25:00|2302.66|2302.16|2301.66|2301.16|2302.66|2302.16|2301.41|2300.91|530
1688113800000|2023-06-30 08:30:00|2301.78|2301.28|2301.53|2301.03|2302.66|2302.16|2301.16|2300.66|657
1688114100000|2023-06-30 08:35:00|2301.66|2301.16|2302.41|2301.91|2302.53|2302.03|2301.41|2300.91|560
1688114400000|2023-06-30 08:40:00|2302.53|2302.03|2301.66|2301.16|2302.91|2302.41|2301.53|2301.03|356
1688114700000|2023-06-30 08:45:00|2301.53|2301.03|2301.16|2300.66|2301.91|2301.41|2300.91|2300.41|337
1688115000000|2023-06-30 08:50:00|2301.28|2300.78|2301.91|2301.41|2301.91|2301.41|2301.16|2300.66|301
1688115300000|2023-06-30 08:55:00|2302.16|2301.66|2301.16|2300.66|2302.28|2301.78|2301.16|2300.66|295
1688115600000|2023-06-30 09:00:00|2301.28|2300.78|2302.91|2302.41|2302.91|2302.41|2301.28|2300.78|463
1688115900000|2023-06-30 09:05:00|2303.16|2302.66|2303.91|2303.41|2303.91|2303.41|2302.16|2301.66|466
1688116200000|2023-06-30 09:10:00|2303.66|2303.16|2302.91|2302.41|2303.91|2303.41|2302.66|2302.16|426
1688116500000|2023-06-30 09:15:00|2302.66|2302.16|2301.41|2300.91|2303.16|2302.66|2301.41|2300.91|676
1688116800000|2023-06-30 09:20:00|2301.66|2301.16|2302.16|2301.66|2302.66|2302.16|2301.41|2300.91|390
1688117100000|2023-06-30 09:25:00|2301.91|2301.41|2302.66|2302.16|2302.91|2302.41|2301.91|2301.41|334
1688117400000|2023-06-30 09:30:00|2302.91|2302.41|2302.41|2301.91|2303.16|2302.66|2302.28|2301.78|356
1688117700000|2023-06-30 09:35:00|2302.53|2302.03|2303.91|2303.41|2304.16|2303.66|2302.53|2302.03|355
1688118000000|2023-06-30 09:40:00|2303.66|2303.16|2304.16|2303.66|2304.66|2304.16|2303.66|2303.16|484
1688118300000|2023-06-30 09:45:00|2303.91|2303.41|2304.66|2304.16|2304.91|2304.41|2303.91|2303.41|444
1688118600000|2023-06-30 09:50:00|2304.78|2304.28|2304.66|2304.16|2304.91|2304.41|2304.41|2303.91|408
1688118900000|2023-06-30 09:55:00|2304.41|2303.91|2303.66|2303.16|2304.41|2303.91|2303.41|2302.91|552
1688119200000|2023-06-30 10:00:00|2303.41|2302.91|2303.16|2302.66|2303.91|2303.41|2302.91|2302.41|401
1688119500000|2023-06-30 10:05:00|2303.41|2302.91|2304.16|2303.66|2304.41|2303.91|2303.41|2302.91|238
1688119800000|2023-06-30 10:10:00|2304.28|2303.78|2305.41|2304.91|2305.53|2305.03|2304.16|2303.66|370
1688120100000|2023-06-30 10:15:00|2305.03|2304.53|2304.91|2304.41|2305.66|2305.16|2304.66|2304.16|785
1688120400000|2023-06-30 10:20:00|2305.16|2304.66|2305.66|2305.16|2305.91|2305.41|2305.16|2304.66|523
1688120700000|2023-06-30 10:25:00|2305.78|2305.28|2306.91|2306.41|2307.16|2306.66|2305.66|2305.16|690
1688121000000|2023-06-30 10:30:00|2306.66|2306.16|2306.91|2306.41|2307.66|2307.16|2306.66|2306.16|601
1688121300000|2023-06-30 10:35:00|2306.66|2306.16|2307.66|2307.16|2307.66|2307.16|2306.66|2306.16|379
1688121600000|2023-06-30 10:40:00|2307.41|2306.91|2307.41|2306.91|2307.91|2307.41|2307.16|2306.66|473
1688121900000|2023-06-30 10:45:00|2307.16|2306.66|2307.16|2306.66|2307.41|2306.91|2306.91|2306.41|314
1688122200000|2023-06-30 10:50:00|2307.03|2306.53|2307.66|2307.16|2307.66|2307.16|2307.03|2306.53|251
1688122500000|2023-06-30 10:55:00|2307.41|2306.91|2307.41|2306.91|2307.66|2307.16|2307.41|2306.91|283
1688122800000|2023-06-30 11:00:00|2307.66|2307.16|2307.66|2307.16|2307.66|2307.16|2307.41|2306.91|366
1688123100000|2023-06-30 11:05:00|2307.41|2306.91|2307.66|2307.16|2307.91|2307.41|2307.41|2306.91|308
1688123400000|2023-06-30 11:10:00|2307.91|2307.41|2307.66|2307.16|2308.16|2307.66|2307.66|2307.16|502
1688123700000|2023-06-30 11:15:00|2307.91|2307.41|2305.91|2305.41|2307.91|2307.41|2305.91|2305.41|449
1688124000000|2023-06-30 11:20:00|2306.16|2305.66|2306.16|2305.66|2306.41|2305.91|2305.41|2304.91|311
1688124300000|2023-06-30 11:25:00|2306.41|2305.91|2304.91|2304.41|2306.41|2305.91|2304.78|2304.28|353
1688124600000|2023-06-30 11:30:00|2305.03|2304.53|2305.66|2305.16|2305.91|2305.41|2304.91|2304.41|182
1688124900000|2023-06-30 11:35:00|2305.91|2305.41|2306.16|2305.66|2306.41|2305.91|2305.66|2305.16|280
1688125200000|2023-06-30 11:40:00|2305.87|2305.37|2306.12|2305.62|2306.37|2305.87|2305.62|2305.12|388
1688125500000|2023-06-30 11:45:00|2305.87|2305.37|2306.12|2305.62|2306.37|2305.87|2305.37|2304.87|466
1688125800000|2023-06-30 11:50:00|2306.37|2305.87|2306.87|2306.37|2307.12|2306.62|2305.87|2305.37|335
1688126100000|2023-06-30 11:55:00|2307.12|2306.62|2307.12|2306.62|2307.62|2307.12|2306.87|2306.37|298
1688126400000|2023-06-30 12:00:00|2306.87|2306.37|2306.37|2305.87|2306.87|2306.37|2306.37|2305.87|294
1688126700000|2023-06-30 12:05:00|2306.62|2306.12|2306.62|2306.12|2306.87|2306.37|2306.62|2306.12|341
1688127000000|2023-06-30 12:10:00|2306.74|2306.24|2307.12|2306.62|2307.12|2306.62|2306.62|2306.12|393
1688127300000|2023-06-30 12:15:00|2307.37|2306.87|2307.12|2306.62|2307.74|2307.24|2307.12|2306.62|422
1688127600000|2023-06-30 12:20:00|2306.87|2306.37|2306.62|2306.12|2307.12|2306.62|2306.62|2306.12|373
1688127900000|2023-06-30 12:25:00|2306.37|2305.87|2307.87|2307.37|2308.12|2307.62|2306.37|2305.87|665
1688128200000|2023-06-30 12:30:00|2307.99|2307.49|2310.12|2309.62|2310.62|2310.12|2307.99|2307.49|1195
1688128500000|2023-06-30 12:35:00|2310.24|2309.74|2310.87|2310.37|2311.62|2311.12|2309.87|2309.37|797
1688128800000|2023-06-30 12:40:00|2310.62|2310.12|2310.12|2309.62|2310.87|2310.37|2309.12|2308.62|704
1688129100000|2023-06-30 12:45:00|2310.24|2309.74|2309.87|2309.37|2310.37|2309.87|2309.37|2308.87|434
1688129400000|2023-06-30 12:50:00|2310.12|2309.62|2310.62|2310.12|2310.87|2310.37|2309.87|2309.37|447
1688129700000|2023-06-30 12:55:00|2310.74|2310.24|2310.37|2309.87|2310.87|2310.37|2310.12|2309.62|357
1688130000000|2023-06-30 13:00:00|2310.62|2310.12|2310.87|2310.37|2311.12|2310.62|2309.62|2309.12|532
1688130300000|2023-06-30 13:05:00|2311.12|2310.62|2312.37|2311.87|2312.37|2311.87|2310.62|2310.12|656
1688130600000|2023-06-30 13:10:00|2312.62|2312.12|2312.87|2312.37|2312.87|2312.37|2312.12|2311.62|608
1688130900000|2023-06-30 13:15:00|2313.12|2312.62|2314.12|2313.62|2314.37|2313.87|2313.12|2312.62|604
1688131200000|2023-06-30 13:20:00|2313.87|2313.37|2312.87|2312.37|2313.87|2313.37|2312.62|2312.12|648
1688131500000|2023-06-30 13:25:00|2313.12|2312.62|2313.62|2313.12|2314.87|2314.37|2313.12|2312.62|906
1688131800000|2023-06-30 13:30:00|2313.37|2312.87|2313.62|2313.12|2314.12|2313.62|2311.74|2311.24|883
1688132100000|2023-06-30 13:35:00|2313.37|2312.87|2311.62|2311.12|2313.37|2312.87|2311.12|2310.62|890
1688132400000|2023-06-30 13:40:00|2311.87|2311.37|2314.87|2314.37|2314.87|2314.37|2311.74|2311.24|567
1688132700000|2023-06-30 13:45:00|2314.74|2314.24|2314.24|2313.74|2314.87|2314.37|2312.87|2312.37|686
1688133000000|2023-06-30 13:50:00|2314.37|2313.87|2313.87|2313.37|2314.37|2313.87|2313.62|2313.12|495
1688133300000|2023-06-30 13:55:00|2313.62|2313.12|2312.99|2312.49|2314.12|2313.62|2312.87|2312.37|532
1688133600000|2023-06-30 14:00:00|2313.49|2312.99|2312.62|2312.12|2313.74|2313.24|2312.12|2311.62|968
1688133900000|2023-06-30 14:05:00|2312.37|2311.87|2312.74|2312.24|2313.37|2312.87|2312.12|2311.62|729
1688134200000|2023-06-30 14:10:00|2312.57|2312.07|2311.45|2310.95|2312.95|2312.45|2311.45|2310.95|608
1688134500000|2023-06-30 14:15:00|2311.7|2311.2|2310.2|2309.7|2311.95|2311.45|2309.95|2309.45|770
1688134800000|2023-06-30 14:20:00|2310.45|2309.95|2308.7|2308.2|2310.45|2309.95|2308.45|2307.95|894
1688135100000|2023-06-30 14:25:00|2308.82|2308.32|2308.7|2308.2|2308.95|2308.45|2308.45|2307.95|507
1688135400000|2023-06-30 14:30:00|2308.95|2308.45|2308.45|2307.95|2309.45|2308.95|2308.45|2307.95|526
1688135700000|2023-06-30 14:35:00|2308.7|2308.2|2308.2|2307.7|2309.2|2308.7|2307.45|2306.95|802
1688136000000|2023-06-30 14:40:00|2307.95|2307.45|2308.95|2308.45|2309.2|2308.7|2307.95|2307.45|562
1688136300000|2023-06-30 14:45:00|2308.7|2308.2|2308.2|2307.7|2309.45|2308.95|2308.2|2307.7|530
1688136600000|2023-06-30 14:50:00|2308.45|2307.95|2309.7|2309.2|2310.2|2309.7|2308.45|2307.95|498
1688136900000|2023-06-30 14:55:00|2309.45|2308.95|2310.45|2309.95|2310.45|2309.95|2308.7|2308.2|626
1688137200000|2023-06-30 15:00:00|2310.7|2310.2|2309.45|2308.95|2310.95|2310.45|2309.2|2308.7|898
1688137500000|2023-06-30 15:05:00|2309.7|2309.2|2311.7|2311.2|2311.95|2311.45|2309.7|2309.2|742
1688137800000|2023-06-30 15:10:00|2311.95|2311.45|2311.95|2311.45|2313.7|2313.2|2310.7|2310.2|4389
1688138100000|2023-06-30 15:15:00|2311.7|2311.2|2310.95|2310.45|2312.45|2311.95|2310.95|2310.45|1786
1688138400000|2023-06-30 15:20:00|2311.2|2310.7|2311.7|2310.2|2311.95|2311.45|2309.07|2308.57|3295
1688138700000|2023-06-30 15:25:00|2311.69|2310.19|2308.72|2307.22|2311.7|2310.2|2308.63|2307.13|2362
1688139000000|2023-06-30 15:30:00|2308.21|2306.71|2308.27|2306.87|2311.4|2310|2307.69|2306.19|388
1688139300000|2023-06-30 15:35:00|2308.9|2307.5|2311.52|2310.12|2311.77|2310.37|2308.9|2307.5|99
1688139600000|2023-06-30 15:40:00|2311.4|2310|2311.65|2310.25|2312.27|2310.87|2309.77|2308.37|69
1688139900000|2023-06-30 15:45:00|2311.77|2310.37|2311.4|2310|2312.27|2310.87|2311.02|2309.62|20
1688140200000|2023-06-30 15:50:00|2311.27|2309.87|2311.15|2309.75|2311.27|2309.87|2311.15|2309.75|4
1688140500000|2023-06-30 15:55:00|2309.9|2308.5|2310.95|2309.45|2310.95|2309.5|2309.9|2308.5|21
1688140800000|2023-06-30 16:00:00|2310.94|2309.44|2311.47|2309.97|2312.48|2310.98|2310.94|2309.44|0
1688141100000|2023-06-30 16:05:00|2311.98|2310.48|2310.91|2309.41|2311.98|2310.48|2310.44|2308.94|0
1688141400000|2023-06-30 16:10:00|2310.92|2309.42|2311.44|2309.94|2311.95|2310.45|2310.92|2309.42|0
1688141700000|2023-06-30 16:15:00|2311.45|2309.95|2311.47|2309.97|2311.96|2310.46|2311.44|2309.94|0
1688142000000|2023-06-30 16:20:00|2311.46|2309.96|2312.51|2311.01|2312.51|2311.01|2311.46|2309.96|0
1688142300000|2023-06-30 16:25:00|2312.5|2311|2313.02|2311.52|2313.02|2311.52|2312.5|2311|0
1688142600000|2023-06-30 16:30:00|2313.03|2311.53|2312.52|2311.02|2313.55|2312.05|2312.51|2311.01|0
1688142900000|2023-06-30 16:35:00|2313.03|2311.53|2313.03|2311.53|2313.04|2311.54|2312.51|2311.01|0
1688143200000|2023-06-30 16:40:00|2313.02|2311.52|2313.53|2312.03|2314.04|2312.54|2313.02|2311.52|0
1688143500000|2023-06-30 16:45:00|2313.54|2312.04|2313.56|2312.06|2314.07|2312.57|2313.53|2312.03|0
1688143800000|2023-06-30 16:50:00|2313.55|2312.05|2314.08|2312.58|2314.08|2312.58|2313.55|2312.05|0
1688144100000|2023-06-30 16:55:00|2314.09|2312.59|2313.58|2312.08|2314.1|2312.6|2313.58|2312.08|0
1688144400000|2023-06-30 17:00:00|2313.59|2312.09|2313.56|2312.06|2313.84|2312.34|2313.04|2311.54|0
1688144700000|2023-06-30 17:05:00|2313.57|2312.07|2313.57|2312.07|2313.59|2312.09|2313.57|2312.07|0
1688145000000|2023-06-30 17:10:00|2313.56|2312.06|2312.95|2311.45|2313.56|2312.06|2312.94|2311.44|0
1688145300000|2023-06-30 17:15:00|2313.46|2311.96|2312.95|2311.45|2313.47|2311.97|2312.95|2311.45|0
1688145600000|2023-06-30 17:20:00|2312.96|2311.46|2312.96|2311.46|2313.47|2311.97|2312.94|2311.44|0
1688145900000|2023-06-30 17:25:00|2312.95|2311.45|2313.47|2311.97|2313.47|2311.97|2312.95|2311.45|0
1688146200000|2023-06-30 17:30:00|2312.96|2311.46|2313.51|2312.01|2314.02|2312.52|2312.96|2311.46|0
1688146500000|2023-06-30 17:35:00|2313.5|2312|2312.97|2311.47|2314.02|2312.52|2312.97|2311.47|0
1688146800000|2023-06-30 17:40:00|2312.95|2311.45|2313.45|2311.95|2313.46|2311.96|2312.93|2311.43|0
1688147100000|2023-06-30 17:45:00|2313.46|2311.96|2313.48|2311.98|2313.48|2311.98|2312.94|2311.44|0
1688147400000|2023-06-30 17:50:00|2313.47|2311.97|2313.98|2312.48|2313.99|2312.49|2313.47|2311.97|0
1688147700000|2023-06-30 17:55:00|2313.47|2311.97|2313.99|2312.49|2313.99|2312.49|2313.46|2311.96|0
1688148000000|2023-06-30 18:00:00|2313.98|2312.48|2313.99|2312.49|2314|2312.5|2313.98|2312.48|0
1688148300000|2023-06-30 18:05:00|2314|2312.5|2314.5|2313|2314.51|2313.01|2313.99|2312.49|0
1688148600000|2023-06-30 18:10:00|2313.99|2312.49|2313.98|2312.48|2313.99|2312.49|2313.97|2312.47|0
1688148900000|2023-06-30 18:15:00|2313.99|2312.49|2314.49|2312.99|2314.51|2313.01|2313.98|2312.48|0
1688149200000|2023-06-30 18:20:00|2314.48|2312.98|2314.49|2312.99|2314.49|2312.99|2314.48|2312.98|0
1688149500000|2023-06-30 18:25:00|2314.48|2312.98|2315.03|2313.53|2315.04|2313.54|2314.48|2312.98|0
1688149800000|2023-06-30 18:30:00|2315.02|2313.52|2315.02|2313.52|2315.02|2313.52|2314.5|2313|0
1688150100000|2023-06-30 18:35:00|2315.01|2313.51|2315.54|2314.04|2315.54|2314.04|2315.01|2313.51|0
1688150400000|2023-06-30 18:40:00|2315.53|2314.03|2315.03|2313.53|2315.54|2314.04|2315.01|2313.51|0
1688150700000|2023-06-30 18:45:00|2315.02|2313.52|2315.02|2313.52|2315.03|2313.53|2314.49|2312.99|0
1688151000000|2023-06-30 18:50:00|2315.53|2314.03|2315.52|2314.02|2316.04|2314.54|2315.01|2313.51|0
1688151300000|2023-06-30 18:55:00|2315.53|2314.03|2315.01|2313.51|2315.53|2314.03|2314.47|2312.97|0
1688151600000|2023-06-30 19:00:00|2315.02|2313.52|2315|2313.5|2315.53|2314.03|2314.99|2313.49|0
1688151900000|2023-06-30 19:05:00|2314.99|2313.49|2315|2313.5|2315.01|2313.51|2314.48|2312.98|0
1688152200000|2023-06-30 19:10:00|2314.98|2313.48|2315.51|2314.01|2315.51|2314.01|2314.97|2313.47|0
1688152500000|2023-06-30 19:15:00|2315.52|2314.02|2315|2313.5|2315.53|2314.03|2315|2313.5|0
1688152800000|2023-06-30 19:20:00|2314.99|2313.49|2314.48|2312.98|2314.99|2313.49|2313.96|2312.46|0
1688153100000|2023-06-30 19:25:00|2314.47|2312.97|2315.51|2314.01|2315.52|2314.02|2314.47|2312.97|0
1688153400000|2023-06-30 19:30:00|2315.52|2314.02|2315|2313.5|2315.52|2314.02|2314.99|2313.49|0
1688153700000|2023-06-30 19:35:00|2315.01|2313.51|2315.02|2313.52|2315.53|2314.03|2314.5|2313|0
1688154000000|2023-06-30 19:40:00|2315.03|2313.53|2314.49|2312.99|2315.03|2313.53|2313.97|2312.47|0
1688154300000|2023-06-30 19:45:00|2313.98|2312.48|2313.93|2312.43|2314.49|2312.99|2313.91|2312.41|0
1688154600000|2023-06-30 19:50:00|2314.44|2312.94|2314.99|2313.49|2314.99|2313.49|2313.42|2311.92|0
1688154900000|2023-06-30 19:55:00|2314.48|2312.98|2315.87|2314.37|2315.9|2314.4|2313.89|2312.39|0
1688155200000|2023-06-30 20:00:00|2315.86|2314.36|2313.44|2311.94|2315.86|2314.36|2311.81|2310.31|0
1688155500000|2023-06-30 20:05:00|2313.43|2311.93|2313.95|2312.45|2314.47|2312.97|2313.07|2311.57|0
1688155800000|2023-06-30 20:10:00|2313.96|2312.46|2312.82|2311.32|2314.21|2312.71|2312.66|2311.16|0
1688156100000|2023-06-30 20:15:00|2312.92|2311.42|2312.59|2311.09|2312.95|2311.45|2311.91|2310.41|0
1688156400000|2023-06-30 20:20:00|2312.58|2311.08|2312.33|2310.83|2312.85|2311.35|2312.07|2310.57|0
1688156700000|2023-06-30 20:25:00|2312.38|2310.88|2312.33|2310.83|2312.69|2311.19|2312.33|2310.83|0
1688157000000|2023-06-30 20:30:00|2312.32|2310.82|2312.69|2311.19|2312.69|2311.19|2311.91|2310.41|0
1688157300000|2023-06-30 20:35:00|2312.64|2311.14|2313.1|2311.6|2313.1|2311.6|2312.59|2311.09|0
1688157600000|2023-06-30 20:40:00|2313.11|2311.61|2312.43|2310.93|2313.16|2311.66|2312.43|2310.93|0
1688157900000|2023-06-30 20:45:00|2312.59|2311.09|2312.59|2311.09|2312.74|2311.24|2312.43|2310.93|0
1688158200000|2023-06-30 20:50:00|2312.64|2311.14|2312.73|2311.23|2312.85|2311.35|2312.37|2310.87|0
1688158500000|2023-06-30 20:55:00|2312.68|2311.18|2312.52|2311.02|2312.99|2311.49|2312.16|2310.66|0
1688335200000|2023-07-02 22:00:00|2315.47|2313.97|2316.56|2315.06|2316.82|2315.32|2315.47|2313.97|0
1688335500000|2023-07-02 22:05:00|2316.61|2315.11|2316.31|2314.81|2317.19|2315.69|2316|2314.5|0
1688335800000|2023-07-02 22:10:00|2316.21|2314.71|2314.75|2313.25|2316.31|2314.81|2314.75|2313.25|0
1688336100000|2023-07-02 22:15:00|2314.85|2313.35|2314.75|2313.25|2315.06|2313.56|2314.49|2312.99|0
1688336400000|2023-07-02 22:20:00|2314.65|2313.15|2314.49|2312.99|2314.85|2313.35|2314.49|2312.99|0
1688336700000|2023-07-02 22:25:00|2314.54|2313.04|2314.08|2312.58|2314.75|2313.25|2313.97|2312.47|0
1688337000000|2023-07-02 22:30:00|2314.23|2312.73|2313.35|2311.85|2314.28|2312.78|2313.2|2311.7|0
1688337300000|2023-07-02 22:35:00|2313.25|2311.75|2313.7|2312.2|2313.86|2312.36|2313.2|2311.7|0
1688337600000|2023-07-02 22:40:00|2313.75|2312.25|2313.94|2312.44|2313.96|2312.46|2313.7|2312.2|0
1688337900000|2023-07-02 22:45:00|2313.99|2312.49|2313.68|2312.18|2313.99|2312.49|2313.32|2311.82|0
1688338200000|2023-07-02 22:50:00|2313.63|2312.13|2313.68|2312.18|2313.68|2312.18|2313.58|2312.08|0
1688338500000|2023-07-02 22:55:00|2313.58|2312.08|2313.58|2312.08|2313.58|2312.08|2313.32|2311.82|0
1688338800000|2023-07-02 23:00:00|2313.6|2312.1|2314.07|2312.57|2314.07|2312.57|2313.6|2312.1|0
1688339100000|2023-07-02 23:05:00|2314.06|2312.56|2313.96|2312.46|2314.22|2312.72|2313.7|2312.2|0
1688339400000|2023-07-02 23:10:00|2314.07|2312.57|2314.84|2313.34|2314.84|2313.34|2314.07|2312.57|0
1688339700000|2023-07-02 23:15:00|2314.79|2313.29|2314.58|2313.08|2314.84|2313.34|2314.48|2312.98|0
1688340000000|2023-07-02 23:20:00|2314.48|2312.98|2314.53|2313.03|2314.53|2313.03|2314.48|2312.98|0
1688340300000|2023-07-02 23:25:00|2314.58|2313.08|2314.74|2313.24|2314.84|2313.34|2314.48|2312.98|0
1688340600000|2023-07-02 23:30:00|2314.79|2313.29|2314.32|2312.82|2314.79|2313.29|2314.32|2312.82|0
1688340900000|2023-07-02 23:35:00|2314.22|2312.72|2314.07|2312.57|2314.32|2312.82|2313.96|2312.46|0
1688341200000|2023-07-02 23:40:00|2314.17|2312.67|2314.53|2313.03|2314.58|2313.08|2314.07|2312.57|0
1688341500000|2023-07-02 23:45:00|2314.58|2313.08|2314.58|2313.08|2315|2313.5|2314.48|2312.98|0
1688341800000|2023-07-02 23:50:00|2314.69|2313.19|2314.58|2313.08|2315|2313.5|2314.48|2312.98|0
1688342100000|2023-07-02 23:55:00|2314.69|2313.19|2315.1|2313.6|2315.26|2313.76|2314.58|2313.08|0
1688342400000|2023-07-03 00:00:00|2315.26|2313.76|2315.36|2313.86|2315.83|2314.33|2315.1|2313.6|0
1688342700000|2023-07-03 00:05:00|2315.41|2313.91|2314.32|2312.82|2315.51|2314.01|2314.32|2312.82|0
1688343000000|2023-07-03 00:10:00|2314.33|2312.83|2313.44|2311.94|2314.48|2312.98|2313.44|2311.94|0
1688343300000|2023-07-03 00:15:00|2313.45|2311.95|2315.27|2313.77|2316.8|2315.3|2313.45|2311.95|0
1688343600000|2023-07-03 00:20:00|2315.26|2313.76|2315.26|2313.76|2315.27|2313.77|2315.26|2313.76|0
1688343900000|2023-07-03 00:25:00|2315.27|2313.77|2314.25|2312.75|2315.27|2313.77|2314.25|2312.75|0
1688344200000|2023-07-03 00:30:00|2314.76|2313.26|2314.76|2313.26|2314.77|2313.27|2314.76|2313.26|0
1688344500000|2023-07-03 00:35:00|2314.77|2313.27|2314.76|2313.26|2314.77|2313.27|2314.76|2313.26|0
1688344800000|2023-07-03 00:40:00|2314.77|2313.27|2314.25|2312.75|2314.77|2313.27|2314.25|2312.75|0
1688345100000|2023-07-03 00:45:00|2315.86|2314.36|2314.84|2313.34|2315.86|2314.36|2314.83|2313.33|0
1688345400000|2023-07-03 00:50:00|2314.83|2313.33|2315.35|2313.85|2315.35|2313.85|2314.83|2313.33|0
1688345700000|2023-07-03 00:55:00|2315.34|2313.84|2315.35|2313.85|2315.35|2313.85|2315.34|2313.84|0
1688346000000|2023-07-03 01:00:00|2314.26|2312.76|2313.23|2311.73|2314.26|2312.76|2313.23|2311.73|0
1688346300000|2023-07-03 01:05:00|2313.24|2311.74|2313.24|2311.74|2313.24|2311.74|2312.72|2311.22|0
1688346600000|2023-07-03 01:10:00|2313.23|2311.73|2313.24|2311.74|2313.24|2311.74|2313.23|2311.73|0
1688346900000|2023-07-03 01:15:00|2313.25|2311.75|2313.24|2311.74|2313.25|2311.75|2313.24|2311.74|0
1688347200000|2023-07-03 01:20:00|2312.98|2311.48|2313.24|2311.74|2313.24|2311.74|2312.73|2311.23|0
1688347500000|2023-07-03 01:25:00|2313.75|2312.25|2313.75|2312.25|2313.75|2312.25|2313.75|2312.25|0
1688347800000|2023-07-03 01:30:00|2313.76|2312.26|2314.77|2313.27|2314.78|2313.28|2313.76|2312.26|0
1688348100000|2023-07-03 01:35:00|2314.78|2313.28|2315.28|2313.78|2315.8|2314.3|2314.77|2313.27|0
1688348400000|2023-07-03 01:40:00|2315.29|2313.79|2315.79|2314.29|2316.31|2314.81|2315.29|2313.79|0
1688348700000|2023-07-03 01:45:00|2315.54|2314.04|2315.28|2313.78|2315.79|2314.29|2315.27|2313.77|0
1688349000000|2023-07-03 01:50:00|2315.27|2313.77|2314.77|2313.27|2315.27|2313.77|2314.76|2313.26|0
1688349300000|2023-07-03 01:55:00|2314.26|2312.76|2314.77|2313.27|2314.78|2313.28|2314.26|2312.76|0
1688349600000|2023-07-03 02:00:00|2314.27|2312.77|2314.27|2312.77|2314.27|2312.77|2313.75|2312.25|0
1688349900000|2023-07-03 02:05:00|2313.76|2312.26|2314.77|2313.27|2314.78|2313.28|2313.75|2312.25|0
1688350200000|2023-07-03 02:10:00|2314.78|2313.28|2314.78|2313.28|2314.78|2313.28|2314.78|2313.28|0
1688350500000|2023-07-03 02:15:00|2314.77|2313.27|2314.77|2313.27|2315.29|2313.79|2314.27|2312.77|0
1688350800000|2023-07-03 02:20:00|2314.26|2312.76|2313.75|2312.25|2314.77|2313.27|2313.75|2312.25|0
1688351100000|2023-07-03 02:25:00|2313.76|2312.26|2314.27|2312.77|2314.27|2312.77|2313.76|2312.26|0
1688351400000|2023-07-03 02:30:00|2314.77|2313.27|2314.77|2313.27|2315.28|2313.78|2314.27|2312.77|0
1688351700000|2023-07-03 02:35:00|2315.27|2313.77|2315.28|2313.78|2315.28|2313.78|2314.77|2313.27|0
1688352000000|2023-07-03 02:40:00|2315.27|2313.77|2314.77|2313.27|2315.28|2313.78|2314.76|2313.26|0
1688352300000|2023-07-03 02:45:00|2315.27|2313.77|2315.02|2313.52|2315.27|2313.77|2314.76|2313.26|0
1688352600000|2023-07-03 02:50:00|2314.77|2313.27|2315.29|2313.79|2315.29|2313.79|2314.77|2313.27|0
1688352900000|2023-07-03 02:55:00|2315.28|2313.78|2315.28|2313.78|2315.29|2313.79|2314.77|2313.27|0
1688353200000|2023-07-03 03:00:00|2315.79|2314.29|2315.79|2314.29|2315.79|2314.29|2315.79|2314.29|0
1688353500000|2023-07-03 03:05:00|2315.28|2313.78|2315.79|2314.29|2315.79|2314.29|2315.28|2313.78|0
1688353800000|2023-07-03 03:10:00|2315.78|2314.28|2315.78|2314.28|2315.78|2314.28|2315.27|2313.77|0
1688354100000|2023-07-03 03:15:00|2315.27|2313.77|2315.27|2313.77|2315.27|2313.77|2315.27|2313.77|0
1688354400000|2023-07-03 03:20:00|2315.28|2313.78|2315.28|2313.78|2315.79|2314.29|2315.28|2313.78|0
1688354700000|2023-07-03 03:25:00|2315.31|2313.81|2315.83|2314.33|2315.83|2314.33|2315.31|2313.81|0
1688355000000|2023-07-03 03:30:00|2315.32|2313.82|2315.83|2314.33|2315.83|2314.33|2315.32|2313.82|0
1688355300000|2023-07-03 03:35:00|2315.82|2314.32|2316.33|2314.83|2316.33|2314.83|2315.82|2314.32|0
1688355600000|2023-07-03 03:40:00|2316.34|2314.84|2317.36|2315.86|2317.87|2316.37|2316.34|2314.84|0
1688355900000|2023-07-03 03:45:00|2317.37|2315.87|2317.4|2315.9|2317.4|2315.9|2317.37|2315.87|0
1688356200000|2023-07-03 03:50:00|2317.39|2315.89|2317.9|2316.4|2317.9|2316.4|2317.39|2315.89|0
1688356500000|2023-07-03 03:55:00|2318.41|2316.91|2317.92|2316.42|2318.43|2316.93|2317.92|2316.42|0
1688356800000|2023-07-03 04:00:00|2317.93|2316.43|2317.93|2316.43|2317.93|2316.43|2317.93|2316.43|0
1688357700000|2023-07-03 04:15:00|2317.94|2316.44|2317.92|2316.42|2317.94|2316.44|2317.92|2316.42|0
1688358000000|2023-07-03 04:20:00|2317.93|2316.43|2317.93|2316.43|2317.93|2316.43|2317.92|2316.42|0
1688358300000|2023-07-03 04:25:00|2317.94|2316.44|2317.94|2316.44|2317.95|2316.45|2317.94|2316.44|0
1688358600000|2023-07-03 04:30:00|2317.95|2316.45|2317.44|2315.94|2317.95|2316.45|2317.44|2315.94|0
1688358900000|2023-07-03 04:35:00|2317.95|2316.45|2317.44|2315.94|2317.95|2316.45|2317.44|2315.94|0
1688359500000|2023-07-03 04:45:00|2317.45|2315.95|2317.45|2315.95|2317.45|2315.95|2317.44|2315.94|0
1688359800000|2023-07-03 04:50:00|2317.44|2315.94|2317.44|2315.94|2317.45|2315.95|2317.44|2315.94|0
1688360100000|2023-07-03 04:55:00|2317.95|2316.45|2317.95|2316.45|2317.95|2316.45|2317.95|2316.45|0
1688360400000|2023-07-03 05:00:00|2317.94|2316.44|2317.43|2315.93|2317.94|2316.44|2317.43|2315.93|0
1688360700000|2023-07-03 05:05:00|2317.44|2315.94|2317.43|2315.93|2317.44|2315.94|2316.93|2315.43|0
1688361000000|2023-07-03 05:10:00|2316.92|2315.42|2317.43|2315.93|2317.43|2315.93|2316.92|2315.42|0
1688361300000|2023-07-03 05:15:00|2317.18|2315.68|2317.44|2315.94|2317.44|2315.94|2316.92|2315.42|0
1688361600000|2023-07-03 05:20:00|2317.43|2315.93|2316.81|2315.31|2317.43|2315.93|2316.81|2315.31|0
1688361900000|2023-07-03 05:25:00|2316.82|2315.32|2316.82|2315.32|2316.82|2315.32|2316.82|2315.32|0
1688362200000|2023-07-03 05:30:00|2316.81|2315.31|2317.31|2315.81|2317.32|2315.82|2316.81|2315.31|0
1688362500000|2023-07-03 05:35:00|2316.81|2315.31|2317.05|2315.55|2317.32|2315.82|2316.8|2315.3|0
1688362800000|2023-07-03 05:40:00|2316.8|2315.3|2316.8|2315.3|2316.81|2315.31|2316.79|2315.29|0
1688363100000|2023-07-03 05:45:00|2316.79|2315.29|2316.8|2315.3|2316.8|2315.3|2316.79|2315.29|0
1688363400000|2023-07-03 05:50:00|2316.79|2315.29|2316.8|2315.3|2316.8|2315.3|2316.29|2314.79|0
1688363700000|2023-07-03 05:55:00|2316.79|2315.29|2316.28|2314.78|2316.8|2315.3|2316.28|2314.78|0
1688364000000|2023-07-03 06:00:00|2316.88|2315.38|2313.31|2311.81|2316.88|2315.38|2312.8|2311.3|0
1688364300000|2023-07-03 06:05:00|2313.3|2311.8|2315.34|2313.84|2315.34|2313.84|2313.3|2311.8|0
1688364600000|2023-07-03 06:10:00|2315.08|2313.58|2314.32|2312.82|2315.85|2314.35|2314.32|2312.82|0
1688364900000|2023-07-03 06:15:00|2313.23|2311.73|2313.23|2311.73|2313.74|2312.24|2312.72|2311.22|0
1688365200000|2023-07-03 06:20:00|2313.24|2311.74|2313.24|2311.74|2314|2312.5|2312.73|2311.23|0
1688365500000|2023-07-03 06:25:00|2313.75|2312.25|2314.78|2313.28|2314.78|2313.28|2313.49|2311.99|0
1688365800000|2023-07-03 06:30:00|2315.03|2313.53|2315.15|2313.75|2315.65|2314.25|2314.77|2313.27|17
1688366100000|2023-07-03 06:35:00|||||||||13
1688366400000|2023-07-03 06:40:00|2315.4|2314|2315.4|2314|2315.4|2314|2315.15|2313.75|3
1688366700000|2023-07-03 06:45:00|2315.52|2314.12|2315.77|2314.37|2316.15|2314.75|2315.52|2314.12|14
1688367000000|2023-07-03 06:50:00|2315.65|2314.25|2315.77|2314.37|2316.65|2315.25|2315.65|2314.25|11
1688367300000|2023-07-03 06:55:00|2315.82|2314.32|2313.78|2312.28|2316.33|2314.83|2313.78|2312.28|5
1688367600000|2023-07-03 07:00:00|2314.29|2312.79|2313.57|2313.07|2314.8|2313.32|2310.82|2310.32|3414
1688367900000|2023-07-03 07:05:00|2313.7|2313.2|2311.2|2310.7|2313.7|2313.2|2310.45|2309.95|1880
1688368200000|2023-07-03 07:10:00|2311.07|2310.57|2309.45|2308.95|2311.95|2311.45|2309.2|2308.7|1559
1688368500000|2023-07-03 07:15:00|2309.7|2309.2|2313.2|2312.7|2313.7|2313.2|2309.7|2309.2|1497
1688368800000|2023-07-03 07:20:00|2312.95|2312.45|2313.2|2312.7|2313.7|2313.2|2312.2|2311.7|1344
1688369100000|2023-07-03 07:25:00|2313.07|2312.57|2314.45|2313.95|2314.45|2313.95|2310.2|2309.7|1430
1688369400000|2023-07-03 07:30:00|2314.2|2313.7|2311.2|2310.7|2316.82|2316.32|2311.07|2310.57|1912
1688369700000|2023-07-03 07:35:00|2310.95|2310.45|2309.2|2308.7|2311.2|2310.7|2307.95|2307.45|1389
1688370000000|2023-07-03 07:40:00|2309.44|2308.94|2310.94|2310.44|2311.81|2311.31|2307.44|2306.94|1380
1688370300000|2023-07-03 07:45:00|2310.69|2310.19|2309.69|2309.19|2311.94|2311.44|2309.19|2308.69|539
1688370600000|2023-07-03 07:50:00|2309.94|2309.44|2307.56|2307.06|2310.19|2309.69|2307.56|2307.06|602
1688370900000|2023-07-03 07:55:00|2307.69|2307.19|2308.44|2307.94|2308.81|2308.31|2307.19|2306.69|585
1688371200000|2023-07-03 08:00:00|2308.56|2308.06|2309.69|2309.19|2310.69|2310.19|2308.44|2307.94|530
1688371500000|2023-07-03 08:05:00|2309.44|2308.94|2309.94|2309.44|2310.44|2309.94|2309.19|2308.69|521
1688371800000|2023-07-03 08:10:00|2310.19|2309.69|2311.44|2310.94|2312.44|2311.94|2310.19|2309.69|729
1688372100000|2023-07-03 08:15:00|2311.69|2311.19|2313.69|2313.19|2313.69|2313.19|2309.44|2308.94|843
1688372400000|2023-07-03 08:20:00|2313.44|2312.94|2311.69|2311.19|2313.94|2313.44|2311.19|2310.69|548
1688372700000|2023-07-03 08:25:00|2311.56|2311.06|2312.31|2311.81|2312.69|2312.19|2310.94|2310.44|403
1688373000000|2023-07-03 08:30:00|2312.44|2311.94|2311.31|2310.81|2312.44|2311.94|2311.19|2310.69|423
1688373300000|2023-07-03 08:35:00|2311.44|2310.94|2311.44|2310.94|2312.19|2311.69|2310.19|2309.69|489
1688373600000|2023-07-03 08:40:00|2311.31|2310.81|2310.69|2310.19|2311.69|2311.19|2310.19|2309.69|400
1688373900000|2023-07-03 08:45:00|2310.94|2310.44|2309.94|2309.44|2311.19|2310.69|2309.94|2309.44|327
1688374200000|2023-07-03 08:50:00|2310.19|2309.69|2308.94|2308.44|2310.19|2309.69|2308.44|2307.94|440
1688374500000|2023-07-03 08:55:00|2308.69|2308.19|2308.19|2307.69|2309.19|2308.69|2307.94|2307.44|404
1688374800000|2023-07-03 09:00:00|2307.94|2307.44|2305.19|2304.69|2308.94|2308.44|2305.19|2304.69|577
1688375100000|2023-07-03 09:05:00|2305.31|2304.81|2303.44|2302.94|2305.69|2305.19|2303.19|2302.69|527
1688375400000|2023-07-03 09:10:00|2303.19|2302.69|2303.44|2302.94|2303.44|2302.94|2302.19|2301.69|753
1688375700000|2023-07-03 09:15:00|2303.19|2302.69|2305.31|2304.81|2305.44|2304.94|2303.19|2302.69|537
1688376000000|2023-07-03 09:20:00|2305.44|2304.94|2308.19|2307.69|2308.69|2308.19|2305.19|2304.69|672
1688376300000|2023-07-03 09:25:00|2308.44|2307.94|2307.44|2306.94|2308.44|2307.94|2307.19|2306.69|262
1688376600000|2023-07-03 09:30:00|2307.69|2307.19|2307.19|2306.69|2307.69|2307.19|2306.44|2305.94|392
1688376900000|2023-07-03 09:35:00|2306.94|2306.44|2307.44|2306.94|2307.69|2307.19|2306.69|2306.19|433
1688377200000|2023-07-03 09:40:00|2307.19|2306.69|2305.94|2305.44|2307.44|2306.94|2305.56|2305.06|307
1688377500000|2023-07-03 09:45:00|2305.69|2305.19|2305.69|2305.19|2306.19|2305.69|2305.06|2304.56|411
1688377800000|2023-07-03 09:50:00|2305.81|2305.31|2305.44|2304.94|2306.69|2306.19|2304.69|2304.19|270
1688378100000|2023-07-03 09:55:00|2305.19|2304.69|2305.44|2304.94|2305.69|2305.19|2304.94|2304.44|338
1688378400000|2023-07-03 10:00:00|2305.19|2304.69|2307.19|2306.69|2307.69|2307.19|2304.94|2304.44|428
1688378700000|2023-07-03 10:05:00|2307.44|2306.94|2305.44|2304.94|2307.44|2306.94|2305.44|2304.94|378
1688379000000|2023-07-03 10:10:00|2305.19|2304.69|2305.19|2304.69|2306.19|2305.69|2304.69|2304.19|462
1688379300000|2023-07-03 10:15:00|2305.44|2304.94|2306.19|2305.69|2306.94|2306.44|2305.44|2304.94|391
1688379600000|2023-07-03 10:20:00|2306.44|2305.94|2305.44|2304.94|2306.69|2306.19|2305.44|2304.94|300
1688379900000|2023-07-03 10:25:00|2305.56|2305.06|2306.19|2305.69|2306.69|2306.19|2305.56|2305.06|384
1688380200000|2023-07-03 10:30:00|2305.94|2305.44|2306.94|2306.44|2306.94|2306.44|2305.69|2305.19|301
1688380500000|2023-07-03 10:35:00|2307.19|2306.69|2308.94|2308.44|2309.19|2308.69|2307.19|2306.69|380
1688380800000|2023-07-03 10:40:00|2309.19|2308.69|2308.94|2308.44|2309.19|2308.69|2308.44|2307.94|321
1688381100000|2023-07-03 10:45:00|2308.69|2308.19|2309.44|2308.94|2309.69|2309.19|2308.19|2307.69|445
1688381400000|2023-07-03 10:50:00|2309.69|2309.19|2309.69|2309.19|2310.44|2309.94|2309.19|2308.69|327
1688381700000|2023-07-03 10:55:00|2309.44|2308.94|2309.44|2308.94|2309.69|2309.19|2309.19|2308.69|193
1688382000000|2023-07-03 11:00:00|2309.69|2309.19|2309.69|2309.19|2309.94|2309.44|2308.44|2307.94|303
1688382300000|2023-07-03 11:05:00|2309.44|2308.94|2309.44|2308.94|2309.94|2309.44|2308.69|2308.19|373
1688382600000|2023-07-03 11:10:00|2309.69|2309.19|2308.94|2308.44|2310.19|2309.69|2308.69|2308.19|319
1688382900000|2023-07-03 11:15:00|2308.81|2308.31|2308.31|2307.81|2309.44|2308.94|2307.94|2307.44|281
1688383200000|2023-07-03 11:20:00|2308.44|2307.94|2309.19|2308.69|2309.44|2308.94|2308.44|2307.94|252
1688383500000|2023-07-03 11:25:00|2309.44|2308.94|2307.69|2307.19|2309.44|2308.94|2307.69|2307.19|280
1688383800000|2023-07-03 11:30:00|2307.94|2307.44|2305.94|2305.44|2307.94|2307.44|2305.94|2305.44|324
1688384100000|2023-07-03 11:35:00|2305.69|2305.19|2305.19|2304.69|2306.19|2305.69|2304.81|2304.31|303
1688384400000|2023-07-03 11:40:00|2305.31|2304.81|2304.56|2304.06|2305.31|2304.81|2304.31|2303.81|279
1688384700000|2023-07-03 11:45:00|2304.81|2304.31|2304.18|2303.68|2305.31|2304.81|2304.18|2303.68|308
1688385000000|2023-07-03 11:50:00|2304.31|2303.81|2304.31|2303.81|2305.06|2304.56|2304.06|2303.56|269
1688385300000|2023-07-03 11:55:00|2304.56|2304.06|2305.31|2304.81|2305.31|2304.81|2304.06|2303.56|320
1688385600000|2023-07-03 12:00:00|2305.56|2305.06|2304.31|2303.81|2305.81|2305.31|2303.81|2303.31|620
1688385900000|2023-07-03 12:05:00|2304.43|2303.93|2304.31|2303.81|2305.56|2305.06|2304.31|2303.81|329
1688386200000|2023-07-03 12:10:00|2304.56|2304.06|2303.81|2303.31|2305.31|2304.81|2303.81|2303.31|517
1688386500000|2023-07-03 12:15:00|2303.68|2303.18|2303.31|2302.81|2303.81|2303.31|2303.06|2302.56|376
1688386800000|2023-07-03 12:20:00|2303.56|2303.06|2302.81|2302.31|2304.18|2303.68|2302.81|2302.31|421
1688387100000|2023-07-03 12:25:00|2303.06|2302.56|2302.31|2301.81|2303.31|2302.81|2302.06|2301.56|300
1688387400000|2023-07-03 12:30:00|2302.18|2301.68|2301.31|2300.81|2302.18|2301.68|2300.06|2299.56|483
1688387700000|2023-07-03 12:35:00|2301.06|2300.56|2301.31|2300.81|2302.56|2302.06|2301.06|2300.56|373
1688388000000|2023-07-03 12:40:00|2301.56|2301.06|2299.31|2298.81|2301.56|2301.06|2299.31|2298.81|378
1688388300000|2023-07-03 12:45:00|2299.56|2299.06|2300.31|2299.81|2300.93|2300.43|2299.31|2298.81|264
1688388600000|2023-07-03 12:50:00|2300.06|2299.56|2299.81|2299.31|2301.18|2300.68|2299.81|2299.31|398
1688388900000|2023-07-03 12:55:00|2300.06|2299.56|2299.56|2299.06|2300.06|2299.56|2299.31|2298.81|805
1688389200000|2023-07-03 13:00:00|2299.31|2298.81|2299.06|2298.56|2299.81|2299.31|2298.81|2298.31|774
1688389500000|2023-07-03 13:05:00|2299.31|2298.81|2300.31|2299.81|2300.81|2300.31|2299.31|2298.81|420
1688389800000|2023-07-03 13:10:00|2300.06|2299.56|2299.06|2298.56|2300.31|2299.81|2298.81|2298.31|342
1688390100000|2023-07-03 13:15:00|2299.31|2298.81|2298.81|2298.31|2299.31|2298.81|2298.56|2298.06|282
1688390400000|2023-07-03 13:20:00|2298.68|2298.18|2298.43|2297.93|2298.81|2298.31|2297.81|2297.31|3441
1688390700000|2023-07-03 13:25:00|2298.31|2297.81|2298.06|2297.56|2298.31|2297.81|2297.56|2297.06|441
1688391000000|2023-07-03 13:30:00|2297.81|2297.31|2299.06|2298.56|2299.06|2298.56|2296.81|2296.31|754
1688391300000|2023-07-03 13:35:00|2299.31|2298.81|2299.06|2298.56|2300.56|2300.06|2298.81|2298.31|726
1688391600000|2023-07-03 13:40:00|2299.18|2298.68|2299.56|2299.06|2299.56|2299.06|2297.31|2296.81|370
1688391900000|2023-07-03 13:45:00|2299.31|2298.81|2298.06|2297.56|2299.81|2299.31|2297.56|2297.06|705
1688392200000|2023-07-03 13:50:00|2297.81|2297.31|2296.31|2295.81|2298.81|2298.31|2296.31|2295.81|550
1688392500000|2023-07-03 13:55:00|2296.43|2295.93|2296.93|2296.43|2297.81|2297.31|2295.81|2295.31|478
1688392800000|2023-07-03 14:00:00|2297.18|2296.68|2296.81|2296.31|2298.06|2297.56|2296.06|2295.56|780
1688393100000|2023-07-03 14:05:00|2297.06|2296.56|2297.81|2297.31|2297.81|2297.31|2296.31|2295.81|386
1688393400000|2023-07-03 14:10:00|2298.04|2297.54|2297.54|2297.04|2298.54|2298.04|2296.54|2296.04|638
1688393700000|2023-07-03 14:15:00|2297.29|2296.79|2298.04|2297.54|2298.54|2298.04|2297.29|2296.79|647
1688394000000|2023-07-03 14:20:00|2298.29|2297.79|2298.29|2297.79|2299.04|2298.54|2297.79|2297.29|760
1688394300000|2023-07-03 14:25:00|2298.54|2298.04|2299.79|2299.29|2300.04|2299.54|2298.54|2298.04|658
1688394600000|2023-07-03 14:30:00|2300.04|2299.54|2299.79|2299.29|2300.29|2299.79|2299.29|2298.79|692
1688394900000|2023-07-03 14:35:00|2300.04|2299.54|2298.79|2298.29|2300.29|2299.79|2297.91|2297.41|769
1688395200000|2023-07-03 14:40:00|2299.04|2298.54|2298.04|2297.54|2299.79|2299.29|2297.79|2297.29|665
1688395500000|2023-07-03 14:45:00|2297.79|2297.29|2297.54|2297.04|2298.04|2297.54|2297.04|2296.54|751
1688395800000|2023-07-03 14:50:00|2297.41|2296.91|2297.79|2297.29|2298.29|2297.79|2297.04|2296.54|790
1688396100000|2023-07-03 14:55:00|2297.54|2297.04|2297.04|2296.54|2297.79|2297.29|2296.79|2296.29|872
1688396400000|2023-07-03 15:00:00|2297.29|2296.79|2297.54|2297.04|2298.29|2297.79|2297.29|2296.79|1162
1688396700000|2023-07-03 15:05:00|2297.66|2297.16|2297.29|2296.79|2297.79|2297.29|2296.79|2296.29|822
1688397000000|2023-07-03 15:10:00|2297.54|2297.04|2295.79|2295.29|2297.66|2297.16|2295.54|2295.04|1607
1688397300000|2023-07-03 15:15:00|2296.04|2295.54|2295.79|2295.29|2296.79|2296.29|2295.04|2294.54|1817
1688397600000|2023-07-03 15:20:00|2295.54|2295.04|2298.16|2296.66|2298.16|2297.16|2295.04|2294.54|1981
1688397900000|2023-07-03 15:25:00|2298.17|2296.67|2298.15|2296.65|2298.17|2296.67|2297.64|2296.14|1247
1688398200000|2023-07-03 15:30:00|2298.16|2296.66|2298.24|2296.84|2298.36|2296.96|2295.49|2294.09|181
1688398500000|2023-07-03 15:35:00|2297.86|2296.46|2297.86|2296.46|2298.24|2296.84|2297.74|2296.34|16
1688398800000|2023-07-03 15:40:00|2297.74|2296.34|2297.74|2296.34|2297.74|2296.34|2297.61|2296.21|9
1688399400000|2023-07-03 15:50:00|2297.86|2296.46|2297.11|2295.71|2297.86|2296.46|2296.86|2295.46|20
1688399700000|2023-07-03 15:55:00|2297.24|2295.84|2297.79|2296.29|2300.36|2298.96|2296.86|2295.46|1264
1688400000000|2023-07-03 16:00:00|2297.78|2296.28|2298.29|2296.79|2298.3|2296.8|2297.78|2296.28|0
1688400300000|2023-07-03 16:05:00|2297.78|2296.28|2297.79|2296.29|2298.3|2296.8|2297.78|2296.28|0
1688400600000|2023-07-03 16:10:00|2298.29|2296.79|2298.3|2296.8|2298.31|2296.81|2298.29|2296.79|0
1688400900000|2023-07-03 16:15:00|2298.31|2296.81|2298.31|2296.81|2298.31|2296.81|2298.29|2296.79|0
1688401200000|2023-07-03 16:20:00|2298.3|2296.8|2298.33|2296.83|2298.34|2296.84|2297.8|2296.3|0
1688401500000|2023-07-03 16:25:00|2298.34|2296.84|2298.34|2296.84|2298.35|2296.85|2298.33|2296.83|0
1688401800000|2023-07-03 16:30:00|2298.33|2296.83|2298.34|2296.84|2298.34|2296.84|2298.33|2296.83|0
1688402100000|2023-07-03 16:35:00|2298.33|2296.83|2298.84|2297.34|2298.85|2297.35|2298.33|2296.83|0
1688402400000|2023-07-03 16:40:00|2298.83|2297.33|2298.78|2297.28|2298.84|2297.34|2298.78|2297.28|0
1688402700000|2023-07-03 16:45:00|2298.79|2297.29|2298.79|2297.29|2298.79|2297.29|2298.27|2296.77|0
1688403000000|2023-07-03 16:50:00|2298.8|2297.3|2298.79|2297.29|2299.31|2297.81|2298.77|2297.27|0
1688403300000|2023-07-03 16:55:00|2298.78|2297.28|2298.79|2297.29|2298.81|2297.31|2298.28|2296.78|0
1688403600000|2023-07-03 17:00:00|2298.78|2297.28|2298.25|2296.75|2298.78|2297.28|2298.25|2296.75|0
1688403900000|2023-07-03 17:05:00|2298.24|2296.74|2298.24|2296.74|2298.25|2296.75|2298.24|2296.74|0
1688404200000|2023-07-03 17:10:00|2298.25|2296.75|2299.27|2297.77|2299.28|2297.78|2298.25|2296.75|0
1688404800000|2023-07-03 17:20:00|2299.28|2297.78|2299.28|2297.78|2299.28|2297.78|2299.27|2297.77|0
1688405100000|2023-07-03 17:25:00|2299.27|2297.77|2299.27|2297.77|2299.27|2297.77|2299.27|2297.77|0
1688405700000|2023-07-03 17:35:00|2299.48|2297.98|2299.48|2297.98|2299.49|2297.99|2299.48|2297.98|0
1688408700000|2023-07-03 18:25:00|2299.49|2297.99|2299.49|2297.99|2299.49|2297.99|2299.49|2297.99|0
1688409000000|2023-07-03 18:30:00|2299.48|2297.98|2299.48|2297.98|2299.49|2297.99|2299.48|2297.98|0
1688410200000|2023-07-03 18:50:00|2299.49|2297.99|2299.49|2297.99|2299.49|2297.99|2299.49|2297.99|0
1688410500000|2023-07-03 18:55:00|2299.48|2297.98|2299.48|2297.98|2299.48|2297.98|2299.48|2297.98|0
1688410800000|2023-07-03 19:00:00|2299.49|2297.99|2299.49|2297.99|2299.49|2297.99|2299.49|2297.99|0
1688411400000|2023-07-03 19:10:00|2299.47|2297.97|2299.47|2297.97|2299.47|2297.97|2299.47|2297.97|0
1688412000000|2023-07-03 19:20:00|2299.72|2298.22|2299.47|2297.97|2299.72|2298.22|2299.47|2297.97|0
1688413500000|2023-07-03 19:45:00|2299.46|2297.96|2299.47|2297.97|2299.47|2297.97|2299.46|2297.96|0
1688414100000|2023-07-03 19:55:00|2299.72|2298.22|2299.98|2298.48|2299.98|2298.48|2299.47|2297.97|0
1688414400000|2023-07-03 20:00:00|2300.03|2298.53|2299.77|2298.27|2300.03|2298.53|2299.77|2298.27|0
1688414700000|2023-07-03 20:05:00|2299.72|2298.22|2299.82|2298.32|2299.93|2298.43|2299.72|2298.22|0
1688415000000|2023-07-03 20:10:00|2299.88|2298.38|2299.82|2298.32|2299.88|2298.38|2299.82|2298.32|0
1688415300000|2023-07-03 20:15:00|2299.77|2298.27|2299.46|2297.96|2299.82|2298.32|2299.46|2297.96|0
1688415600000|2023-07-03 20:20:00|2299.41|2297.91|2299.46|2297.96|2299.46|2297.96|2299.41|2297.91|0
1688415900000|2023-07-03 20:25:00|2299.36|2297.86|2299.36|2297.86|2299.46|2297.96|2299.36|2297.86|0
1688416200000|2023-07-03 20:30:00|2299.46|2297.96|2299.52|2298.02|2299.52|2298.02|2299.46|2297.96|0
1688416500000|2023-07-03 20:35:00|2299.57|2298.07|2299.67|2298.17|2299.67|2298.17|2299.52|2298.02|0
1688416800000|2023-07-03 20:40:00|2299.72|2298.22|2299.72|2298.22|2299.72|2298.22|2299.72|2298.22|0
1688417100000|2023-07-03 20:45:00|2299.77|2298.27|2299.77|2298.27|2299.77|2298.27|2299.77|2298.27|0
1688417400000|2023-07-03 20:50:00|2299.72|2298.22|2299.57|2298.07|2299.72|2298.22|2299.57|2298.07|0
1688417700000|2023-07-03 20:55:00|2299.67|2298.17|2299.62|2298.12|2299.67|2298.17|2299.41|2297.91|0
1688418000000|2023-07-03 21:00:00|2299.57|2298.07|2299.57|2298.07|2299.57|2298.07|2299.57|2298.07|0
1688421600000|2023-07-03 22:00:00|2299.55|2298.05|2297.92|2296.42|2299.55|2298.05|2297.71|2296.21|0
1688421900000|2023-07-03 22:05:00|2297.77|2296.27|2297.93|2296.43|2297.93|2296.43|2297.66|2296.16|0
1688422200000|2023-07-03 22:10:00|2297.92|2296.42|2297.78|2296.28|2297.92|2296.42|2297.52|2296.02|0
1688422500000|2023-07-03 22:15:00|2297.77|2296.27|2297.93|2296.43|2298.03|2296.53|2297.72|2296.22|0
1688422800000|2023-07-03 22:20:00|2298.03|2296.53|2298.29|2296.79|2298.29|2296.79|2297.78|2296.28|0
1688423100000|2023-07-03 22:25:00|2298.14|2296.64|2298.14|2296.64|2298.29|2296.79|2298.14|2296.64|0
1688423400000|2023-07-03 22:30:00|2298.13|2296.63|2298.14|2296.64|2298.29|2296.79|2298.03|2296.53|0
1688423700000|2023-07-03 22:35:00|2298.29|2296.79|2298.29|2296.79|2298.29|2296.79|2298.14|2296.64|0
1688424000000|2023-07-03 22:40:00|2298.14|2296.64|2298.14|2296.64|2298.29|2296.79|2298.14|2296.64|0
1688424300000|2023-07-03 22:45:00|2298.24|2296.74|2298.29|2296.79|2298.29|2296.79|2298.14|2296.64|0
1688424600000|2023-07-03 22:50:00|2298.24|2296.74|2298.29|2296.79|2298.29|2296.79|2298.03|2296.53|0
1688425200000|2023-07-03 23:00:00|2298.24|2296.74|2298.29|2296.79|2298.29|2296.79|2298.14|2296.64|0
1688425500000|2023-07-03 23:05:00|2298.39|2296.89|2298.39|2296.89|2298.39|2296.89|2298.39|2296.89|0
1688425800000|2023-07-03 23:10:00|2298.29|2296.79|2298.55|2297.05|2298.55|2297.05|2298.29|2296.79|0
1688426100000|2023-07-03 23:15:00|2298.54|2297.04|2298.55|2297.05|2298.65|2297.15|2298.39|2296.89|0
1688426400000|2023-07-03 23:20:00|2298.6|2297.1|2298.65|2297.15|2298.8|2297.3|2298.55|2297.05|0
1688426700000|2023-07-03 23:25:00|2298.6|2297.1|2298.55|2297.05|2298.65|2297.15|2298.55|2297.05|0
1688427000000|2023-07-03 23:30:00|2298.54|2297.04|2298.03|2296.53|2298.54|2297.04|2298.03|2296.53|0
1688427300000|2023-07-03 23:35:00|2298.08|2296.58|2298.14|2296.64|2298.14|2296.64|2298.08|2296.58|0
1688427600000|2023-07-03 23:40:00|2298.13|2296.63|2298.29|2296.79|2298.29|2296.79|2298.03|2296.53|0
1688427900000|2023-07-03 23:45:00|2298.24|2296.74|2297.41|2295.91|2298.24|2296.74|2297.41|2295.91|0
1688428200000|2023-07-03 23:50:00|2297.42|2295.92|2297.31|2295.81|2297.52|2296.02|2297.26|2295.76|0
1688428500000|2023-07-03 23:55:00|2297.41|2295.91|2297.67|2296.17|2297.67|2296.17|2297.26|2295.76|0
1688428800000|2023-07-04 00:00:00|2297.52|2296.02|2297.93|2296.43|2297.93|2296.43|2297.16|2295.66|0
1688429100000|2023-07-04 00:05:00|2297.78|2296.28|2298.39|2296.89|2298.39|2296.89|2297.78|2296.28|0
1688429400000|2023-07-04 00:10:00|2298.34|2296.84|2298.8|2297.3|2298.8|2297.3|2298.29|2296.79|0
1688429700000|2023-07-04 00:15:00|2298.81|2297.31|2297.95|2296.45|2298.91|2297.41|2297.44|2295.94|0
1688430000000|2023-07-04 00:20:00|2297.96|2296.46|2297.95|2296.45|2298.46|2296.96|2297.95|2296.45|0
1688430300000|2023-07-04 00:25:00|2297.96|2296.46|2297.95|2296.45|2298.46|2296.96|2297.95|2296.45|0
1688430600000|2023-07-04 00:30:00|2297.96|2296.46|2297.95|2296.45|2298.46|2296.96|2297.95|2296.45|0
1688430900000|2023-07-04 00:35:00|2297.96|2296.46|2298.46|2296.96|2298.46|2296.96|2297.95|2296.45|0
1688431200000|2023-07-04 00:40:00|2298.2|2296.7|2297.44|2295.94|2298.45|2296.95|2297.44|2295.94|0
1688431500000|2023-07-04 00:45:00|2297.7|2296.2|2297.44|2295.94|2297.95|2296.45|2297.44|2295.94|0
1688431800000|2023-07-04 00:50:00|2297.45|2295.95|2297.95|2296.45|2297.95|2296.45|2297.44|2295.94|0
1688432100000|2023-07-04 00:55:00|2297.44|2295.94|2297.44|2295.94|2297.95|2296.45|2297.44|2295.94|0
1688432400000|2023-07-04 01:00:00|2297.95|2296.45|2297.95|2296.45|2297.95|2296.45|2297.44|2295.94|0
1688432700000|2023-07-04 01:05:00|2297.44|2295.94|2297.44|2295.94|2297.95|2296.45|2297.44|2295.94|0
1688433000000|2023-07-04 01:10:00|2297.45|2295.95|2297.95|2296.45|2297.95|2296.45|2297.44|2295.94|0
1688433300000|2023-07-04 01:15:00|2297.94|2296.44|2297.95|2296.45|2297.95|2296.45|2297.44|2295.94|0
1688433600000|2023-07-04 01:20:00|2297.96|2296.46|2297.44|2295.94|2297.96|2296.46|2297.44|2295.94|0
1688434200000|2023-07-04 01:30:00|2297.43|2295.93|2296.92|2295.42|2297.43|2295.93|2296.92|2295.42|0
1688434500000|2023-07-04 01:35:00|2296.93|2295.43|2297.43|2295.93|2297.43|2295.93|2296.92|2295.42|0
1688434800000|2023-07-04 01:40:00|2297.44|2295.94|2297.44|2295.94|2297.44|2295.94|2297.43|2295.93|0
1688435100000|2023-07-04 01:45:00|2297.43|2295.93|2297.95|2296.45|2297.96|2296.46|2297.43|2295.93|0
1688435400000|2023-07-04 01:50:00|2297.96|2296.46|2297.95|2296.45|2297.96|2296.46|2297.44|2295.94|0
1688435700000|2023-07-04 01:55:00|2297.7|2296.2|2298.46|2296.96|2298.46|2296.96|2297.7|2296.2|0
1688436000000|2023-07-04 02:00:00|2298.21|2296.71|2297.95|2296.45|2298.46|2296.96|2297.95|2296.45|0
1688436300000|2023-07-04 02:05:00|2297.44|2295.94|2297.44|2295.94|2297.45|2295.95|2297.44|2295.94|0
1688436600000|2023-07-04 02:10:00|2297.43|2295.93|2296.93|2295.43|2297.43|2295.93|2296.93|2295.43|0
1688436900000|2023-07-04 02:15:00|2297.44|2295.94|2297.44|2295.94|2297.44|2295.94|2296.93|2295.43|0
1688437200000|2023-07-04 02:20:00|2297.45|2295.95|2297.95|2296.45|2297.95|2296.45|2297.44|2295.94|0
1688437500000|2023-07-04 02:25:00|2297.94|2296.44|2297.95|2296.45|2297.95|2296.45|2297.94|2296.44|0
1688437800000|2023-07-04 02:30:00|2297.94|2296.44|2297.95|2296.45|2297.95|2296.45|2297.44|2295.94|0
1688438400000|2023-07-04 02:40:00|2297.94|2296.44|2297.95|2296.45|2297.95|2296.45|2297.44|2295.94|0
1688438700000|2023-07-04 02:45:00|2297.44|2295.94|2297.44|2295.94|2297.44|2295.94|2297.44|2295.94|0
1688439000000|2023-07-04 02:50:00|2297.94|2296.44|2297.95|2296.45|2297.95|2296.45|2297.94|2296.44|0
1688439300000|2023-07-04 02:55:00|2297.44|2295.94|2297.44|2295.94|2297.44|2295.94|2297.43|2295.93|0
1688439600000|2023-07-04 03:00:00|2297.45|2295.95|2297.45|2295.95|2297.95|2296.45|2297.44|2295.94|0
1688439900000|2023-07-04 03:05:00|2297.44|2295.94|2297.45|2295.95|2297.45|2295.95|2297.44|2295.94|0
1688440200000|2023-07-04 03:10:00|2297.95|2296.45|2297.95|2296.45|2297.95|2296.45|2297.95|2296.45|0
1688440500000|2023-07-04 03:15:00|2297.96|2296.46|2297.95|2296.45|2297.96|2296.46|2297.95|2296.45|0
1688441100000|2023-07-04 03:25:00|2297.45|2295.95|2297.44|2295.94|2297.45|2295.95|2297.44|2295.94|0
1688441400000|2023-07-04 03:30:00|2297.45|2295.95|2297.96|2296.46|2297.96|2296.46|2297.44|2295.94|0
1688441700000|2023-07-04 03:35:00|2298.46|2296.96|2298.47|2296.97|2298.47|2296.97|2298.46|2296.96|0
1688442000000|2023-07-04 03:40:00|2298.46|2296.96|2298.47|2296.97|2298.47|2296.97|2298.46|2296.96|0
1688442300000|2023-07-04 03:45:00|2298.51|2297.01|2298.51|2297.01|2298.51|2297.01|2298.5|2297|0
1688442600000|2023-07-04 03:50:00|2299.01|2297.51|2299.01|2297.51|2299.02|2297.52|2299.01|2297.51|0
1688442900000|2023-07-04 03:55:00|2298.51|2297.01|2298.5|2297|2298.51|2297.01|2298.5|2297|0
1688443200000|2023-07-04 04:00:00|2298|2296.5|2298.5|2297|2298.5|2297|2298|2296.5|0
1688443500000|2023-07-04 04:05:00|2298.51|2297.01|2298.51|2297.01|2298.51|2297.01|2298.5|2297|0
1688443800000|2023-07-04 04:10:00|2298|2296.5|2297.98|2296.48|2298|2296.5|2297.98|2296.48|0
1688444100000|2023-07-04 04:15:00|2297.99|2296.49|2298.49|2296.99|2298.49|2296.99|2297.99|2296.49|0
1688444700000|2023-07-04 04:25:00|2297.98|2296.48|2297.99|2296.49|2297.99|2296.49|2297.98|2296.48|0
1688445000000|2023-07-04 04:30:00|2298.49|2296.99|2299|2297.5|2299|2297.5|2298.49|2296.99|0
1688445300000|2023-07-04 04:35:00|2298.99|2297.49|2299|2297.5|2299|2297.5|2298.49|2296.99|0
1688445600000|2023-07-04 04:40:00|2299.5|2298|2299.51|2298.01|2299.51|2298.01|2299.5|2298|0
1688445900000|2023-07-04 04:45:00|2299.5|2298|2299|2297.5|2299.51|2298.01|2299|2297.5|0
1688446200000|2023-07-04 04:50:00|2298.49|2296.99|2298.49|2296.99|2299|2297.5|2298.49|2296.99|0
1688446800000|2023-07-04 05:00:00|2299|2297.5|2299|2297.5|2299|2297.5|2298.49|2296.99|0
1688447100000|2023-07-04 05:05:00|2298.49|2296.99|2298.49|2296.99|2299|2297.5|2298.49|2296.99|0
1688447400000|2023-07-04 05:10:00|2298.5|2297|2299|2297.5|2299|2297.5|2298.5|2297|0
1688447700000|2023-07-04 05:15:00|2298.75|2297.25|2298.5|2297|2299.01|2297.51|2298.49|2296.99|0
1688448000000|2023-07-04 05:20:00|2298.52|2297.02|2298.52|2297.02|2298.52|2297.02|2298.51|2297.01|0
1688448300000|2023-07-04 05:25:00|2298.51|2297.01|2298.51|2297.01|2298.51|2297.01|2298.51|2297.01|0
1688448600000|2023-07-04 05:30:00|2299.02|2297.52|2298.51|2297.01|2299.02|2297.52|2298.51|2297.01|0
1688448900000|2023-07-04 05:35:00|2298.52|2297.02|2298.51|2297.01|2298.52|2297.02|2298|2296.5|0
1688449200000|2023-07-04 05:40:00|2298.26|2296.76|2298.01|2296.51|2298.26|2296.76|2297.5|2296|0
1688449500000|2023-07-04 05:45:00|2297.5|2296|2297.5|2296|2298.01|2296.51|2297.5|2296|0
1688449800000|2023-07-04 05:50:00|2296.99|2295.49|2296.99|2295.49|2297.5|2296|2296.99|2295.49|0
1688450100000|2023-07-04 05:55:00|2297.24|2295.74|2297.5|2296|2297.5|2296|2296.99|2295.49|0
1688450400000|2023-07-04 06:00:00|2297.49|2295.99|2296.47|2294.97|2297.5|2296|2295.97|2294.47|0
1688450700000|2023-07-04 06:05:00|2296.48|2294.98|2295.98|2294.48|2296.98|2295.48|2295.97|2294.47|0
1688451000000|2023-07-04 06:10:00|2295.97|2294.47|2295.47|2293.97|2295.98|2294.48|2295.47|2293.97|0
1688451300000|2023-07-04 06:15:00|2295.48|2293.98|2295.99|2294.49|2295.99|2294.49|2295.48|2293.98|0
1688451600000|2023-07-04 06:20:00|2295.93|2294.43|2295.42|2293.92|2295.93|2294.43|2294.91|2293.41|0
1688451900000|2023-07-04 06:25:00|2295.92|2294.42|2295.43|2293.93|2295.93|2294.43|2295.42|2293.92|0
1688452200000|2023-07-04 06:30:00|2295.42|2293.92|2294.36|2292.96|2295.49|2294.09|2291.49|2290.09|65
1688452500000|2023-07-04 06:35:00|2294.49|2293.09|2294.99|2293.59|2294.99|2293.59|2294.49|2293.09|1
1688452800000|2023-07-04 06:40:00|2294.86|2293.46|2294.74|2293.34|2295.24|2293.84|2294.74|2293.34|16
1688453100000|2023-07-04 06:45:00|2294.86|2293.46|2294.86|2293.46|2295.11|2293.71|2294.74|2293.34|2
1688453400000|2023-07-04 06:50:00|2294.99|2293.59|2293.99|2292.59|2294.99|2293.59|2293.86|2292.46|8
1688453700000|2023-07-04 06:55:00|2294.04|2292.54|2295.56|2294.06|2295.56|2294.06|2294.04|2292.54|0
1688454000000|2023-07-04 07:00:00|2296.07|2294.57|2299.54|2299.04|2300.04|2299.54|2294.04|2293.54|1944
1688454300000|2023-07-04 07:05:00|2299.41|2298.91|2297.66|2297.16|2299.41|2298.91|2295.29|2294.79|925
1688454600000|2023-07-04 07:10:00|2297.54|2297.04|2297.29|2296.79|2298.04|2297.54|2295.66|2295.16|467
1688454900000|2023-07-04 07:15:00|2297.54|2297.04|2300.54|2300.04|2300.79|2300.29|2297.54|2297.04|595
1688455200000|2023-07-04 07:20:00|2300.66|2300.16|2301.04|2300.54|2302.04|2301.54|2300.04|2299.54|589
1688455500000|2023-07-04 07:25:00|2300.91|2300.41|2300.79|2300.29|2301.79|2301.29|2300.04|2299.54|790
1688455800000|2023-07-04 07:30:00|2300.66|2300.16|2300.04|2299.54|2301.29|2300.79|2299.04|2298.54|754
1688456100000|2023-07-04 07:35:00|2299.79|2299.29|2299.04|2298.54|2299.79|2299.29|2297.29|2296.79|837
1688456400000|2023-07-04 07:40:00|2299.44|2298.94|2301.44|2300.94|2301.69|2301.19|2297.69|2297.19|613
1688456700000|2023-07-04 07:45:00|2301.69|2301.19|2302.19|2301.69|2302.19|2301.69|2300.44|2299.94|465
1688457000000|2023-07-04 07:50:00|2302.06|2301.56|2299.19|2298.69|2302.19|2301.69|2299.19|2298.69|386
1688457300000|2023-07-04 07:55:00|2299.06|2298.56|2298.69|2298.19|2299.69|2299.19|2298.44|2297.94|313
1688457600000|2023-07-04 08:00:00|2298.81|2298.31|2300.94|2300.44|2301.44|2300.94|2298.69|2298.19|854
1688457900000|2023-07-04 08:05:00|2300.69|2300.19|2299.69|2299.19|2300.94|2300.44|2298.56|2298.06|607
1688458200000|2023-07-04 08:10:00|2299.81|2299.31|2298.69|2298.19|2299.94|2299.44|2297.94|2297.44|702
1688458500000|2023-07-04 08:15:00|2298.56|2298.06|2298.44|2297.94|2298.94|2298.44|2297.94|2297.44|326
1688458800000|2023-07-04 08:20:00|2298.31|2297.81|2298.19|2297.69|2298.94|2298.44|2297.44|2296.94|456
1688459100000|2023-07-04 08:25:00|2298.44|2297.94|2297.44|2296.94|2298.69|2298.19|2296.94|2296.44|234
1688459400000|2023-07-04 08:30:00|2297.31|2296.81|2296.31|2295.81|2298.19|2297.69|2295.94|2295.44|307
1688459700000|2023-07-04 08:35:00|2296.19|2295.69|2296.06|2295.56|2296.94|2296.44|2295.44|2294.94|248
1688460000000|2023-07-04 08:40:00|2295.94|2295.44|2294.44|2293.94|2296.19|2295.69|2293.94|2293.44|256
1688460300000|2023-07-04 08:45:00|2294.31|2293.81|2294.44|2293.94|2295.69|2295.19|2294.19|2293.69|456
1688460600000|2023-07-04 08:50:00|2294.56|2294.06|2296.06|2295.56|2296.19|2295.69|2294.44|2293.94|275
1688460900000|2023-07-04 08:55:00|2295.94|2295.44|2294.94|2294.44|2296.94|2296.44|2294.94|2294.44|265
1688461200000|2023-07-04 09:00:00|2294.69|2294.19|2294.19|2293.69|2295.19|2294.69|2293.44|2292.94|226
1688461500000|2023-07-04 09:05:00|2293.94|2293.44|2294.44|2293.94|2295.19|2294.69|2293.94|2293.44|282
1688461800000|2023-07-04 09:10:00|2294.31|2293.81|2293.94|2293.44|2294.44|2293.94|2293.56|2293.06|225
1688462100000|2023-07-04 09:15:00|2294.19|2293.69|2293.94|2293.44|2294.94|2294.44|2293.94|2293.44|230
1688462400000|2023-07-04 09:20:00|2293.69|2293.19|2295.19|2294.69|2295.19|2294.69|2293.69|2293.19|204
1688462700000|2023-07-04 09:25:00|2295.44|2294.94|2294.19|2293.69|2295.69|2295.19|2293.69|2293.19|173
1688463000000|2023-07-04 09:30:00|2294.44|2293.94|2293.19|2292.69|2295.19|2294.69|2293.19|2292.69|212
1688463300000|2023-07-04 09:35:00|2293.31|2292.81|2293.44|2292.94|2293.94|2293.44|2292.94|2292.44|148
1688463600000|2023-07-04 09:40:00|2293.19|2292.69|2293.19|2292.69|2293.81|2293.31|2292.94|2292.44|194
1688463900000|2023-07-04 09:45:00|2293.06|2292.56|2293.94|2293.44|2294.06|2293.56|2292.94|2292.44|260
1688464200000|2023-07-04 09:50:00|2293.69|2293.19|2293.94|2293.44|2294.19|2293.69|2293.19|2292.69|276
1688464500000|2023-07-04 09:55:00|2294.19|2293.69|2294.94|2294.44|2295.19|2294.69|2293.94|2293.44|336
1688464800000|2023-07-04 10:00:00|2294.69|2294.19|2292.94|2292.44|2294.94|2294.44|2292.94|2292.44|573
1688465100000|2023-07-04 10:05:00|2293.19|2292.69|2291.19|2290.69|2293.44|2292.94|2290.94|2290.44|392
1688465400000|2023-07-04 10:10:00|2290.94|2290.44|2291.19|2290.69|2291.19|2290.69|2290.44|2289.94|406
1688465700000|2023-07-04 10:15:00|2290.94|2290.44|2291.19|2290.69|2291.19|2290.69|2290.44|2289.94|286
1688466000000|2023-07-04 10:20:00|2291.06|2290.56|2290.94|2290.44|2291.19|2290.69|2290.19|2289.69|250
1688466300000|2023-07-04 10:25:00|2291.19|2290.69|2291.19|2290.69|2291.69|2291.19|2290.56|2290.06|228
1688466600000|2023-07-04 10:30:00|2290.94|2290.44|2292.06|2291.56|2292.19|2291.69|2290.44|2289.94|247
1688466900000|2023-07-04 10:35:00|2291.94|2291.44|2292.94|2292.44|2292.94|2292.44|2291.94|2291.44|229
1688467200000|2023-07-04 10:40:00|2292.81|2292.31|2293.19|2292.69|2293.19|2292.69|2292.19|2291.69|143
1688467500000|2023-07-04 10:45:00|2293.06|2292.56|2293.69|2293.19|2293.69|2293.19|2292.94|2292.44|205
1688467800000|2023-07-04 10:50:00|2293.44|2292.94|2293.69|2293.19|2293.69|2293.19|2293.31|2292.81|230
1688468100000|2023-07-04 10:55:00|2293.94|2293.44|2294.69|2294.19|2294.69|2294.19|2293.94|2293.44|129
1688468400000|2023-07-04 11:00:00|2294.94|2294.44|2294.94|2294.44|2294.94|2294.44|2293.94|2293.44|229
1688468700000|2023-07-04 11:05:00|2295.19|2294.69|2295.44|2294.94|2295.44|2294.94|2294.69|2294.19|181
1688469000000|2023-07-04 11:10:00|2295.19|2294.69|2296.44|2295.94|2296.44|2295.94|2295.19|2294.69|230
1688469300000|2023-07-04 11:15:00|2296.31|2295.81|2296.19|2295.69|2296.44|2295.94|2295.19|2294.69|279
1688469600000|2023-07-04 11:20:00|2295.94|2295.44|2295.81|2295.31|2296.19|2295.69|2295.44|2294.94|259
1688469900000|2023-07-04 11:25:00|2295.94|2295.44|2296.44|2295.94|2296.81|2296.31|2295.94|2295.44|329
1688470200000|2023-07-04 11:30:00|2296.69|2296.19|2297.19|2296.69|2297.19|2296.69|2296.19|2295.69|301
1688470500000|2023-07-04 11:35:00|2297.44|2296.94|2298.19|2297.69|2298.19|2297.69|2296.69|2296.19|274
1688470800000|2023-07-04 11:40:00|2298.38|2297.88|2298.38|2297.88|2298.38|2297.88|2298|2297.5|302
1688471100000|2023-07-04 11:45:00|2298.63|2298.13|2297.63|2297.13|2298.63|2298.13|2297.63|2297.13|320
1688471400000|2023-07-04 11:50:00|2297.88|2297.38|2296.88|2296.38|2297.88|2297.38|2296.63|2296.13|413
1688471700000|2023-07-04 11:55:00|2297.13|2296.63|2296.63|2296.13|2297.13|2296.63|2296.38|2295.88|308
1688472000000|2023-07-04 12:00:00|2296.88|2296.38|2296.88|2296.38|2297.38|2296.88|2296.63|2296.13|302
1688472300000|2023-07-04 12:05:00|2296.63|2296.13|2295.63|2295.13|2296.88|2296.38|2295.38|2294.88|406
1688472600000|2023-07-04 12:10:00|2295.38|2294.88|2296.13|2295.63|2296.38|2295.88|2295.38|2294.88|282
1688472900000|2023-07-04 12:15:00|2296.25|2295.75|2296.63|2296.13|2297.13|2296.63|2296.25|2295.75|467
1688473200000|2023-07-04 12:20:00|2296.75|2296.25|2296.38|2295.88|2296.88|2296.38|2296.13|2295.63|297
1688473500000|2023-07-04 12:25:00|2296.63|2296.13|2296.88|2296.38|2297.63|2297.13|2296.38|2295.88|293
1688473800000|2023-07-04 12:30:00|2296.75|2296.25|2297.38|2296.88|2297.38|2296.88|2296.63|2296.13|186
1688474100000|2023-07-04 12:35:00|2297.13|2296.63|2298.38|2297.88|2298.63|2298.13|2297.13|2296.63|153
1688474400000|2023-07-04 12:40:00|2298.5|2298|2298.88|2298.38|2298.88|2298.38|2298.13|2297.63|310
1688474700000|2023-07-04 12:45:00|2298.75|2298.25|2298.88|2298.38|2298.88|2298.38|2298.38|2297.88|175
1688475000000|2023-07-04 12:50:00|2298.63|2298.13|2297.63|2297.13|2298.63|2298.13|2297.38|2296.88|160
1688475300000|2023-07-04 12:55:00|2297.5|2297|2297.13|2296.63|2297.63|2297.13|2296.88|2296.38|203
1688475600000|2023-07-04 13:00:00|2297|2296.5|2295.63|2295.13|2297.13|2296.63|2295.63|2295.13|200
1688475900000|2023-07-04 13:05:00|2295.75|2295.25|2295.38|2294.88|2295.88|2295.38|2294.88|2294.38|283
1688476200000|2023-07-04 13:10:00|2295.13|2294.63|2294.63|2294.13|2295.88|2295.38|2294.63|2294.13|146
1688476500000|2023-07-04 13:15:00|2294.38|2293.88|2295.13|2294.63|2295.38|2294.88|2294|2293.5|265
1688476800000|2023-07-04 13:20:00|2294.88|2294.38|2295.88|2295.38|2295.88|2295.38|2294.75|2294.25|259
1688477100000|2023-07-04 13:25:00|2295.75|2295.25|2295.13|2294.63|2295.88|2295.38|2295.13|2294.63|157
1688477400000|2023-07-04 13:30:00|2295.38|2294.88|2296.63|2296.13|2296.63|2296.13|2295.38|2294.88|249
1688477700000|2023-07-04 13:35:00|2296.38|2295.88|2296.38|2295.88|2296.88|2296.38|2296.38|2295.88|197
1688478000000|2023-07-04 13:40:00|2296.13|2295.63|2296.13|2295.63|2296.63|2296.13|2295.88|2295.38|351
1688478300000|2023-07-04 13:45:00|2296.38|2295.88|2296.38|2295.88|2296.63|2296.13|2295.88|2295.38|127
1688478600000|2023-07-04 13:50:00|2296.25|2295.75|2297.38|2296.88|2297.63|2297.13|2296.13|2295.63|277
1688478900000|2023-07-04 13:55:00|2297.13|2296.63|2297.75|2297.25|2297.88|2297.38|2297.13|2296.63|337
1688479200000|2023-07-04 14:00:00|2297.88|2297.38|2297.88|2297.38|2298.13|2297.63|2297.13|2296.63|362
1688479500000|2023-07-04 14:05:00|2298.13|2297.63|2297.13|2296.63|2298.38|2297.88|2297.13|2296.63|262
1688479800000|2023-07-04 14:10:00|2296.83|2296.33|2296.33|2295.83|2297.08|2296.58|2296.33|2295.83|294
1688480100000|2023-07-04 14:15:00|2296.45|2295.95|2296.08|2295.58|2296.58|2296.08|2295.83|2295.33|204
1688480400000|2023-07-04 14:20:00|2295.83|2295.33|2296.58|2296.08|2296.58|2296.08|2295.83|2295.33|193
1688480700000|2023-07-04 14:25:00|2296.33|2295.83|2295.33|2294.83|2296.33|2295.83|2295.33|2294.83|330
1688481000000|2023-07-04 14:30:00|2295.45|2294.95|2296.58|2296.08|2296.7|2296.2|2295.33|2294.83|341
1688481300000|2023-07-04 14:35:00|2296.33|2295.83|2297.45|2296.95|2297.58|2297.08|2296.2|2295.7|269
1688481600000|2023-07-04 14:40:00|2297.33|2296.83|2296.83|2296.33|2297.58|2297.08|2296.83|2296.33|270
1688481900000|2023-07-04 14:45:00|2297.08|2296.58|2296.83|2296.33|2297.08|2296.58|2296.33|2295.83|186
1688482200000|2023-07-04 14:50:00|2296.58|2296.08|2295.83|2295.33|2297.08|2296.58|2295.83|2295.33|375
1688482500000|2023-07-04 14:55:00|2296.08|2295.58|2295.83|2295.33|2296.33|2295.83|2295.33|2294.83|339
1688482800000|2023-07-04 15:00:00|2296.08|2295.58|2296.33|2295.83|2297.33|2296.83|2295.58|2295.08|938
1688483100000|2023-07-04 15:05:00|2296.58|2296.08|2296.33|2295.83|2297.08|2296.58|2296.33|2295.83|298
1688483400000|2023-07-04 15:10:00|2296.08|2295.58|2297.08|2296.58|2297.08|2296.58|2295.7|2295.2|479
1688483700000|2023-07-04 15:15:00|2296.83|2296.33|2296.33|2295.83|2297.08|2296.58|2295.83|2295.33|798
1688484000000|2023-07-04 15:20:00|2296.2|2295.7|2297.58|2296.08|2297.83|2297.33|2296.08|2295.58|851
1688484300000|2023-07-04 15:25:00|2298.08|2296.58|2296.57|2295.07|2298.08|2296.58|2296.56|2295.06|573
1688484600000|2023-07-04 15:30:00|2297.07|2295.57|2298.28|2296.88|2299.28|2297.88|2297.07|2295.57|261
1688484900000|2023-07-04 15:35:00|2297.9|2296.5|2298.53|2297.13|2298.53|2297.13|2297.03|2295.63|18
1688485200000|2023-07-04 15:40:00|2298.15|2296.75|2298.03|2296.63|2298.28|2296.88|2298.03|2296.63|5
1688485500000|2023-07-04 15:45:00|2298.28|2296.88|2298.03|2296.63|2298.28|2296.88|2298.03|2296.63|0
1688485800000|2023-07-04 15:50:00|2298.28|2296.88|2297.9|2296.5|2298.28|2296.88|2297.78|2296.38|8
1688486100000|2023-07-04 15:55:00|2298.15|2296.75|2297.7|2296.2|2298.15|2296.75|2297.65|2296.2|1
1688486400000|2023-07-04 16:00:00|2297.19|2295.69|2297.7|2296.2|2297.7|2296.2|2297.19|2295.69|0
1688486700000|2023-07-04 16:05:00|2297.69|2296.19|2297.7|2296.2|2297.7|2296.2|2297.69|2296.19|0
1688487000000|2023-07-04 16:10:00|2297.69|2296.19|2297.7|2296.2|2297.7|2296.2|2297.69|2296.19|0
1688487300000|2023-07-04 16:15:00|2297.69|2296.19|2297.69|2296.19|2297.7|2296.2|2297.69|2296.19|0
1688487900000|2023-07-04 16:25:00|2297.7|2296.2|2297.7|2296.2|2297.7|2296.2|2297.7|2296.2|0
1688488200000|2023-07-04 16:30:00|2297.19|2295.69|2297.19|2295.69|2297.19|2295.69|2297.19|2295.69|0
1688488500000|2023-07-04 16:35:00|2297.18|2295.68|2297.18|2295.68|2297.19|2295.69|2297.18|2295.68|0
1688488800000|2023-07-04 16:40:00|2297.19|2295.69|2297.19|2295.69|2297.19|2295.69|2297.18|2295.68|0
1688489400000|2023-07-04 16:50:00|2297.18|2295.68|2296.69|2295.19|2297.19|2295.69|2296.68|2295.18|0
1688489700000|2023-07-04 16:55:00|2296.68|2295.18|2296.69|2295.19|2296.69|2295.19|2296.68|2295.18|0
1688490000000|2023-07-04 17:00:00|2297.19|2295.69|2297.2|2295.7|2297.2|2295.7|2297.19|2295.69|0
1688490600000|2023-07-04 17:10:00|2297.71|2296.21|2297.46|2295.96|2297.72|2296.22|2297.46|2295.96|0
1688490900000|2023-07-04 17:15:00|2297.71|2296.21|2297.72|2296.22|2297.72|2296.22|2297.46|2295.96|0
1688492100000|2023-07-04 17:35:00|2297.73|2296.23|2297.73|2296.23|2297.73|2296.23|2297.73|2296.23|0
1688492400000|2023-07-04 17:40:00|2297.98|2296.48|2297.73|2296.23|2298.24|2296.74|2297.73|2296.23|0
1688492700000|2023-07-04 17:45:00|2297.98|2296.48|2297.73|2296.23|2298.24|2296.74|2297.73|2296.23|0
1688493000000|2023-07-04 17:50:00|2297.48|2295.98|2297.21|2295.71|2297.48|2295.98|2296.7|2295.2|0
1688493300000|2023-07-04 17:55:00|2296.71|2295.21|2297.21|2295.71|2297.21|2295.71|2296.7|2295.2|0
1688493900000|2023-07-04 18:05:00|2297.72|2296.22|2297.73|2296.23|2297.73|2296.23|2297.72|2296.22|0
1688494500000|2023-07-04 18:15:00|2297.22|2295.72|2297.73|2296.23|2297.73|2296.23|2297.21|2295.71|0
1688494800000|2023-07-04 18:20:00|2297.22|2295.72|2297.21|2295.71|2297.22|2295.72|2297.21|2295.71|0
1688495100000|2023-07-04 18:25:00|2296.96|2295.46|2297.47|2295.97|2297.73|2296.23|2296.95|2295.45|0
1688495400000|2023-07-04 18:30:00|2297.22|2295.72|2297.21|2295.71|2297.22|2295.72|2297.21|2295.71|0
1688496300000|2023-07-04 18:45:00|2297.22|2295.72|2297.22|2295.72|2297.22|2295.72|2297.22|2295.72|0
1688497200000|2023-07-04 19:00:00|2296.72|2295.22|2296.71|2295.21|2296.72|2295.22|2296.71|2295.21|0
1688497800000|2023-07-04 19:10:00|2296.69|2295.19|2296.17|2294.67|2297.2|2295.7|2296.17|2294.67|0
1688498100000|2023-07-04 19:15:00|2296.42|2294.92|2296.43|2294.93|2296.69|2295.19|2296.42|2294.92|0
1688498400000|2023-07-04 19:20:00|2296.18|2294.68|2296.43|2294.93|2296.69|2295.19|2296.17|2294.67|0
1688498700000|2023-07-04 19:25:00|2296.68|2295.18|2296.43|2294.93|2296.69|2295.19|2296.43|2294.93|0
1688499000000|2023-07-04 19:30:00|2296.68|2295.18|2296.17|2294.67|2296.69|2295.19|2296.17|2294.67|0
1688499600000|2023-07-04 19:40:00|2295.67|2294.17|2295.66|2294.16|2295.67|2294.17|2295.66|2294.16|0
1688499900000|2023-07-04 19:45:00|2295.91|2294.41|2295.66|2294.16|2296.17|2294.67|2295.66|2294.16|0
1688500200000|2023-07-04 19:50:00|2296.16|2294.66|2295.66|2294.16|2296.17|2294.67|2295.66|2294.16|0
1688500500000|2023-07-04 19:55:00|2296.16|2294.66|2296.17|2294.67|2296.17|2294.67|2295.66|2294.16|0
1688500800000|2023-07-04 20:00:00|2295.91|2294.41|2295.91|2294.41|2295.91|2294.41|2295.91|2294.41|0
1688501400000|2023-07-04 20:10:00|2295.92|2294.42|2296.17|2294.67|2296.17|2294.67|2295.92|2294.42|0
1688503800000|2023-07-04 20:50:00|2295.91|2294.41|2295.91|2294.41|2295.91|2294.41|2295.91|2294.41|0
1688504100000|2023-07-04 20:55:00|2295.92|2294.42|2296.17|2294.67|2296.17|2294.67|2295.92|2294.42|0
1688508000000|2023-07-04 22:00:00|2296.18|2294.68|2296.17|2294.67|2296.89|2295.39|2296.07|2294.57|0
1688508300000|2023-07-04 22:05:00|2296.22|2294.72|2296.33|2294.83|2296.43|2294.93|2296.22|2294.72|0
1688508600000|2023-07-04 22:10:00|2296.38|2294.88|2296.43|2294.93|2296.53|2295.03|2296.33|2294.83|0
1688508900000|2023-07-04 22:15:00|2296.48|2294.98|2296.69|2295.19|2296.95|2295.45|2296.43|2294.93|0
1688509200000|2023-07-04 22:20:00|2296.53|2295.03|2296.33|2294.83|2296.69|2295.19|2296.17|2294.67|0
1688509500000|2023-07-04 22:25:00|2296.32|2294.82|2296.17|2294.67|2296.32|2294.82|2296.17|2294.67|0
1688509800000|2023-07-04 22:30:00|2296.22|2294.72|2296.17|2294.67|2296.33|2294.83|2296.07|2294.57|0
1688510100000|2023-07-04 22:35:00|2296.33|2294.83|2296.07|2294.57|2296.33|2294.83|2295.81|2294.31|0
1688510400000|2023-07-04 22:40:00|2296.06|2294.56|2296.17|2294.67|2296.43|2294.93|2295.81|2294.31|0
1688510700000|2023-07-04 22:45:00|2296.22|2294.72|2296.17|2294.67|2296.22|2294.72|2296.07|2294.57|0
1688511000000|2023-07-04 22:50:00|2296.07|2294.57|2296.17|2294.67|2296.17|2294.67|2296.07|2294.57|0
1688511300000|2023-07-04 22:55:00|2296.07|2294.57|2296.17|2294.67|2296.17|2294.67|2296.07|2294.57|0
1688511600000|2023-07-04 23:00:00|2296.07|2294.57|2296.07|2294.57|2296.07|2294.57|2296.07|2294.57|0
1688511900000|2023-07-04 23:05:00|2295.97|2294.47|2295.66|2294.16|2296.07|2294.57|2295.66|2294.16|0
1688512200000|2023-07-04 23:10:00|2295.65|2294.15|2295.81|2294.31|2295.81|2294.31|2295.55|2294.05|0
1688512500000|2023-07-04 23:15:00|2295.86|2294.36|2295.81|2294.31|2295.91|2294.41|2295.71|2294.21|0
1688512800000|2023-07-04 23:20:00|2295.66|2294.16|2295.76|2294.26|2295.81|2294.31|2295.55|2294.05|0
1688513100000|2023-07-04 23:25:00|2295.81|2294.31|2295.76|2294.26|2295.86|2294.36|2295.76|2294.26|0
1688513400000|2023-07-04 23:30:00|2295.86|2294.36|2295.76|2294.26|2295.86|2294.36|2295.61|2294.11|0
1688513700000|2023-07-04 23:35:00|2295.81|2294.31|2295.86|2294.36|2295.86|2294.36|2295.76|2294.26|0
1688514000000|2023-07-04 23:40:00|2295.87|2294.37|2296.28|2294.78|2296.48|2294.98|2295.86|2294.36|0
1688514300000|2023-07-04 23:45:00|2296.38|2294.88|2296.38|2294.88|2296.48|2294.98|2296.28|2294.78|0
1688514600000|2023-07-04 23:50:00|2296.28|2294.78|2296.12|2294.62|2296.38|2294.88|2296.12|2294.62|0
1688514900000|2023-07-04 23:55:00|2296.28|2294.78|2296.12|2294.62|2296.28|2294.78|2296.02|2294.52|0
1688515200000|2023-07-05 00:00:00|2296.28|2294.78|2296.38|2294.88|2296.64|2295.14|2296.28|2294.78|0
1688515500000|2023-07-05 00:05:00|2296.48|2294.98|2296.74|2295.24|2297|2295.5|2296.48|2294.98|0
1688515800000|2023-07-05 00:10:00|2296.9|2295.4|2295.86|2294.36|2296.9|2295.4|2295.86|2294.36|0
1688516100000|2023-07-05 00:15:00|2295.87|2294.37|2293.57|2292.07|2296.02|2294.52|2293.56|2292.06|0
1688516400000|2023-07-05 00:20:00|2293.58|2292.08|2294.59|2293.09|2294.59|2293.09|2293.58|2292.08|0
1688516700000|2023-07-05 00:25:00|2295.1|2293.6|2296.12|2294.62|2296.12|2294.62|2294.84|2293.34|0
1688517000000|2023-07-05 00:30:00|2295.61|2294.11|2295.61|2294.11|2296.12|2294.62|2295.61|2294.11|0
1688517600000|2023-07-05 00:40:00|2296.12|2294.62|2295.61|2294.11|2296.12|2294.62|2295.61|2294.11|0
1688517900000|2023-07-05 00:45:00|2295.1|2293.6|2295.11|2293.61|2295.61|2294.11|2295.1|2293.6|0
1688518200000|2023-07-05 00:50:00|2295.61|2294.11|2295.11|2293.61|2295.62|2294.12|2295.11|2293.61|0
1688518500000|2023-07-05 00:55:00|2294.6|2293.1|2295.11|2293.61|2295.11|2293.61|2294.6|2293.1|0
1688518800000|2023-07-05 01:00:00|2295.12|2293.62|2295.11|2293.61|2295.62|2294.12|2295.11|2293.61|0
1688519100000|2023-07-05 01:05:00|2295.1|2293.6|2295.11|2293.61|2295.11|2293.61|2295.1|2293.6|0
1688519400000|2023-07-05 01:10:00|2295.1|2293.6|2295.62|2294.12|2295.62|2294.12|2294.6|2293.1|0
1688519700000|2023-07-05 01:15:00|2295.61|2294.11|2296.13|2294.63|2296.13|2294.63|2295.61|2294.11|0
1688520000000|2023-07-05 01:20:00|2295.88|2294.38|2295.63|2294.13|2296.14|2294.64|2295.63|2294.13|0
1688520300000|2023-07-05 01:25:00|2296.13|2294.63|2295.63|2294.13|2296.13|2294.63|2295.63|2294.13|0
1688520600000|2023-07-05 01:30:00|2295.64|2294.14|2295.63|2294.13|2296.14|2294.64|2295.62|2294.12|0
1688520900000|2023-07-05 01:35:00|2295.64|2294.14|2295.63|2294.13|2296.14|2294.64|2295.63|2294.13|0
1688521200000|2023-07-05 01:40:00|2295.64|2294.14|2295.12|2293.62|2295.64|2294.14|2295.12|2293.62|0
1688521500000|2023-07-05 01:45:00|2295.11|2293.61|2295.12|2293.62|2295.63|2294.13|2294.61|2293.11|0
1688521800000|2023-07-05 01:50:00|2295.13|2293.63|2295.12|2293.62|2295.13|2293.63|2294.61|2293.11|0
1688522100000|2023-07-05 01:55:00|2294.61|2293.11|2294.62|2293.12|2295.13|2293.63|2294.61|2293.11|0
1688522400000|2023-07-05 02:00:00|2294.61|2293.11|2294.61|2293.11|2294.61|2293.11|2294.61|2293.11|0
1688522700000|2023-07-05 02:05:00|2295.11|2293.61|2294.61|2293.11|2295.11|2293.61|2294.6|2293.1|0
1688523000000|2023-07-05 02:10:00|2294.6|2293.1|2294.1|2292.6|2294.61|2293.11|2294.1|2292.6|0
1688523300000|2023-07-05 02:15:00|2294.6|2293.1|2294.1|2292.6|2294.61|2293.11|2294.1|2292.6|0
1688523600000|2023-07-05 02:20:00|2294.61|2293.11|2294.61|2293.11|2294.61|2293.11|2294.61|2293.11|0
1688523900000|2023-07-05 02:25:00|2294.6|2293.1|2294.1|2292.6|2294.61|2293.11|2294.1|2292.6|0
1688524200000|2023-07-05 02:30:00|2294.09|2292.59|2294.61|2293.11|2294.61|2293.11|2294.09|2292.59|0
1688524500000|2023-07-05 02:35:00|2294.1|2292.6|2294.1|2292.6|2294.1|2292.6|2294.1|2292.6|0
1688524800000|2023-07-05 02:40:00|2293.6|2292.1|2293.6|2292.1|2293.6|2292.1|2293.6|2292.1|0
1688525100000|2023-07-05 02:45:00|2293.59|2292.09|2293.59|2292.09|2294.1|2292.6|2293.59|2292.09|0
1688525400000|2023-07-05 02:50:00|2293.58|2292.08|2293.58|2292.08|2293.59|2292.09|2293.58|2292.08|0
1688525700000|2023-07-05 02:55:00|2293.59|2292.09|2293.58|2292.08|2293.59|2292.09|2293.58|2292.08|0
1688526000000|2023-07-05 03:00:00|2293.59|2292.09|2293.58|2292.08|2293.59|2292.09|2293.58|2292.08|0
1688526300000|2023-07-05 03:05:00|2293.07|2291.57|2293.07|2291.57|2293.07|2291.57|2293.07|2291.57|0
1688526600000|2023-07-05 03:10:00|2293.32|2291.82|2293.58|2292.08|2293.58|2292.08|2293.07|2291.57|0
1688526900000|2023-07-05 03:15:00|2293.57|2292.07|2293.07|2291.57|2293.58|2292.08|2293.07|2291.57|0
1688527200000|2023-07-05 03:20:00|2293.57|2292.07|2293.07|2291.57|2293.58|2292.08|2293.07|2291.57|0
1688527500000|2023-07-05 03:25:00|2293.06|2291.56|2293.06|2291.56|2293.06|2291.56|2293.06|2291.56|0
1688527800000|2023-07-05 03:30:00|2293.07|2291.57|2293.58|2292.08|2293.58|2292.08|2293.07|2291.57|0
1688528400000|2023-07-05 03:40:00|2293.59|2292.09|2293.59|2292.09|2293.59|2292.09|2293.58|2292.08|0
1688528700000|2023-07-05 03:45:00|2293.58|2292.08|2293.58|2292.08|2293.58|2292.08|2293.58|2292.08|0
1688529600000|2023-07-05 04:00:00|2293.07|2291.57|2293.08|2291.58|2293.08|2291.58|2293.07|2291.57|0
1688529900000|2023-07-05 04:05:00|2293.58|2292.08|2293.08|2291.58|2293.59|2292.09|2293.08|2291.58|0
1688530500000|2023-07-05 04:15:00|2293.58|2292.08|2293.08|2291.58|2293.58|2292.08|2293.08|2291.58|0
1688530800000|2023-07-05 04:20:00|2293.58|2292.08|2293.58|2292.08|2293.58|2292.08|2293.58|2292.08|0
1688531100000|2023-07-05 04:25:00|2293.33|2291.83|2293.58|2292.08|2293.58|2292.08|2293.33|2291.83|0
1688531400000|2023-07-05 04:30:00|2293.59|2292.09|2293.03|2291.53|2293.59|2292.09|2292.53|2291.03|0
1688531700000|2023-07-05 04:35:00|2293.04|2291.54|2293.04|2291.54|2293.04|2291.54|2293.04|2291.54|0
1688532000000|2023-07-05 04:40:00|2292.78|2291.28|2293.04|2291.54|2293.04|2291.54|2292.53|2291.03|0
1688532300000|2023-07-05 04:45:00|2293.03|2291.53|2293.03|2291.53|2293.04|2291.54|2292.78|2291.28|0
1688532600000|2023-07-05 04:50:00|2293.04|2291.54|2293.09|2291.59|2293.09|2291.59|2293.03|2291.53|0
1688532900000|2023-07-05 04:55:00|2292.59|2291.09|2293.1|2291.6|2293.1|2291.6|2292.59|2291.09|0
1688533200000|2023-07-05 05:00:00|2293.09|2291.59|2292.59|2291.09|2293.1|2291.6|2292.59|2291.09|0
1688533500000|2023-07-05 05:05:00|2293.09|2291.59|2292.59|2291.09|2293.09|2291.59|2292.59|2291.09|0
1688533800000|2023-07-05 05:10:00|2293.09|2291.59|2293.09|2291.59|2293.09|2291.59|2292.59|2291.09|0
1688534100000|2023-07-05 05:15:00|2293.1|2291.6|2293.1|2291.6|2293.35|2291.85|2293.09|2291.59|0
1688534700000|2023-07-05 05:25:00|2293.09|2291.59|2293.1|2291.6|2293.1|2291.6|2293.09|2291.59|0
1688535000000|2023-07-05 05:30:00|2293.61|2292.11|2293.1|2291.6|2293.61|2292.11|2293.1|2291.6|0
1688535300000|2023-07-05 05:35:00|2293.11|2291.61|2293.61|2292.11|2293.61|2292.11|2293.1|2291.6|0
1688535600000|2023-07-05 05:40:00|2293.1|2291.6|2293.1|2291.6|2293.1|2291.6|2293.1|2291.6|0
1688536200000|2023-07-05 05:50:00|2293.09|2291.59|2293.1|2291.6|2293.1|2291.6|2293.09|2291.59|0
1688536500000|2023-07-05 05:55:00|2293.09|2291.59|2293.1|2291.6|2293.11|2291.61|2293.09|2291.59|0
1688536800000|2023-07-05 06:00:00|2292.59|2291.09|2291.55|2290.05|2292.85|2291.35|2291.55|2290.05|0
1688537100000|2023-07-05 06:05:00|2291.56|2290.06|2290.53|2289.03|2291.56|2290.06|2290.53|2289.03|0
1688537700000|2023-07-05 06:15:00|2290.03|2288.53|2287.88|2286.38|2290.03|2288.53|2287.88|2286.38|0
1688538000000|2023-07-05 06:20:00|2287.89|2286.39|2287.88|2286.38|2288.9|2287.4|2287.88|2286.38|0
1688538300000|2023-07-05 06:25:00|2287.87|2286.37|2288.75|2287.25|2288.75|2287.25|2287.87|2286.37|0
1688538600000|2023-07-05 06:30:00|2288.74|2287.24|2289.9|2288.5|2290.03|2288.63|2288.24|2286.74|37
1688538900000|2023-07-05 06:35:00|2289.15|2287.75|2289.15|2287.75|2289.15|2287.75|2289.15|2287.75|4
1688539200000|2023-07-05 06:40:00|2289.4|2288|2289.4|2288|2289.4|2288|2288.78|2287.38|3
1688539500000|2023-07-05 06:45:00|2289.53|2288.13|2288.15|2286.75|2289.53|2288.13|2288.15|2286.75|13
1688539800000|2023-07-05 06:50:00|2287.9|2286.5|2286.53|2285.13|2287.9|2286.5|2286.03|2284.63|41
1688540100000|2023-07-05 06:55:00|2287.08|2285.58|2285.56|2284.06|2287.09|2285.59|2284.51|2283.01|0
1688540400000|2023-07-05 07:00:00|2286.06|2284.56|2289.83|2289.33|2289.95|2289.45|2283.33|2282.83|2935
1688540700000|2023-07-05 07:05:00|2289.08|2288.58|2294.33|2293.83|2294.33|2293.83|2288.08|2287.58|1654
1688541000000|2023-07-05 07:10:00|2294.45|2293.95|2294.33|2293.83|2296.08|2295.58|2294.08|2293.58|1104
1688541300000|2023-07-05 07:15:00|2294.58|2294.08|2295.33|2294.83|2297.33|2296.83|2293.83|2293.33|1051
1688541600000|2023-07-05 07:20:00|2295.45|2294.95|2294.2|2293.7|2295.45|2294.95|2293.08|2292.58|803
1688541900000|2023-07-05 07:25:00|2294.33|2293.83|2291.08|2290.58|2294.58|2294.08|2290.58|2290.08|745
1688542200000|2023-07-05 07:30:00|2291.2|2290.7|2292.08|2291.58|2293.58|2293.08|2291.08|2290.58|974
1688542500000|2023-07-05 07:35:00|2292.33|2291.83|2292.33|2291.83|2292.58|2292.08|2290.58|2290.08|661
1688542800000|2023-07-05 07:40:00|2292.72|2292.22|2294.97|2294.47|2295.09|2294.59|2292.47|2291.97|629
1688543100000|2023-07-05 07:45:00|2294.72|2294.22|2292.72|2292.22|2295.22|2294.72|2292.47|2291.97|457
1688543400000|2023-07-05 07:50:00|2292.47|2291.97|2290.97|2290.47|2293.72|2293.22|2290.97|2290.47|698
1688543700000|2023-07-05 07:55:00|2291.22|2290.72|2290.22|2289.72|2291.22|2290.72|2288.34|2287.84|579
1688544000000|2023-07-05 08:00:00|2289.97|2289.47|2291.47|2290.97|2291.47|2290.97|2289.22|2288.72|533
1688544300000|2023-07-05 08:05:00|2291.72|2291.22|2293.59|2293.09|2294.09|2293.59|2291.47|2290.97|500
1688544600000|2023-07-05 08:10:00|2293.72|2293.22|2292.97|2292.47|2293.72|2293.22|2291.47|2290.97|288
1688544900000|2023-07-05 08:15:00|2292.72|2292.22|2293.47|2292.97|2293.84|2293.34|2292.34|2291.84|355
1688545200000|2023-07-05 08:20:00|2293.34|2292.84|2291.22|2290.72|2293.97|2293.47|2290.72|2290.22|378
1688545500000|2023-07-05 08:25:00|2290.97|2290.47|2291.97|2291.47|2293.22|2292.72|2290.84|2290.34|376
1688545800000|2023-07-05 08:30:00|2292.09|2291.59|2291.97|2291.47|2292.97|2292.47|2291.47|2290.97|279
1688546100000|2023-07-05 08:35:00|2291.84|2291.34|2290.72|2290.22|2292.22|2291.72|2290.47|2289.97|198
1688546400000|2023-07-05 08:40:00|2290.59|2290.09|2290.72|2290.22|2291.72|2291.22|2290.22|2289.72|162
1688546700000|2023-07-05 08:45:00|2290.47|2289.97|2291.72|2291.22|2291.97|2291.47|2290.47|2289.97|209
1688547000000|2023-07-05 08:50:00|2291.59|2291.09|2291.72|2291.22|2292.47|2291.97|2290.59|2290.09|241
1688547300000|2023-07-05 08:55:00|2291.97|2291.47|2290.84|2290.34|2292.22|2291.72|2290.47|2289.97|175
1688547600000|2023-07-05 09:00:00|2290.97|2290.47|2291.22|2290.72|2291.47|2290.97|2290.47|2289.97|123
1688547900000|2023-07-05 09:05:00|2291.09|2290.59|2290.84|2290.34|2291.97|2291.47|2290.72|2290.22|215
1688548200000|2023-07-05 09:10:00|2290.97|2290.47|2290.97|2290.47|2291.22|2290.72|2289.72|2289.22|232
1688548500000|2023-07-05 09:15:00|2291.09|2290.59|2290.22|2289.72|2291.22|2290.72|2290.22|2289.72|259
1688548800000|2023-07-05 09:20:00|2290.09|2289.59|2289.47|2288.97|2290.97|2290.47|2288.84|2288.34|249
1688549100000|2023-07-05 09:25:00|2289.72|2289.22|2288.22|2287.72|2290.47|2289.97|2288.22|2287.72|257
1688549400000|2023-07-05 09:30:00|2287.97|2287.47|2289.47|2288.97|2289.47|2288.97|2287.72|2287.22|356
1688549700000|2023-07-05 09:35:00|2289.22|2288.72|2288.72|2288.22|2289.47|2288.97|2287.84|2287.34|276
1688550000000|2023-07-05 09:40:00|2288.47|2287.97|2286.97|2286.47|2288.59|2288.09|2286.72|2286.22|437
1688550300000|2023-07-05 09:45:00|2287.22|2286.72|2288.22|2287.72|2288.84|2288.34|2287.22|2286.72|295
1688550600000|2023-07-05 09:50:00|2287.97|2287.47|2286.97|2286.47|2288.72|2288.22|2286.72|2286.22|257
1688550900000|2023-07-05 09:55:00|2287.22|2286.72|2287.84|2287.34|2287.97|2287.47|2287.22|2286.72|222
1688551200000|2023-07-05 10:00:00|2287.72|2287.22|2286.47|2285.97|2287.72|2287.22|2285.72|2285.22|281
1688551500000|2023-07-05 10:05:00|2286.22|2285.72|2286.47|2285.97|2287.22|2286.72|2286.22|2285.72|230
1688551800000|2023-07-05 10:10:00|2286.22|2285.72|2287.47|2286.97|2287.47|2286.97|2286.22|2285.72|196
1688552100000|2023-07-05 10:15:00|2287.72|2287.22|2287.97|2287.47|2288.22|2287.72|2287.47|2286.97|374
1688552400000|2023-07-05 10:20:00|2288.22|2287.72|2287.59|2287.09|2288.47|2287.97|2287.09|2286.59|368
1688552700000|2023-07-05 10:25:00|2287.72|2287.22|2288.84|2288.34|2288.97|2288.47|2287.72|2287.22|236
1688553000000|2023-07-05 10:30:00|2288.97|2288.47|2289.47|2288.97|2289.97|2289.47|2288.72|2288.22|288
1688553300000|2023-07-05 10:35:00|2289.34|2288.84|2289.09|2288.59|2289.34|2288.84|2287.97|2287.47|256
1688553600000|2023-07-05 10:40:00|2289.22|2288.72|2289.47|2288.97|2289.72|2289.22|2288.72|2288.22|149
1688553900000|2023-07-05 10:45:00|2289.59|2289.09|2290.22|2289.72|2290.22|2289.72|2289.47|2288.97|252
1688554200000|2023-07-05 10:50:00|2289.97|2289.47|2290.22|2289.72|2290.47|2289.97|2289.72|2289.22|349
1688554500000|2023-07-05 10:55:00|2290.34|2289.84|2289.72|2289.22|2290.72|2290.22|2289.72|2289.22|285
1688554800000|2023-07-05 11:00:00|2289.97|2289.47|2289.97|2289.47|2290.22|2289.72|2289.47|2288.97|168
1688555100000|2023-07-05 11:05:00|2290.22|2289.72|2289.72|2289.22|2290.22|2289.72|2289.47|2288.97|256
1688555400000|2023-07-05 11:10:00|2289.97|2289.47|2290.47|2289.97|2290.47|2289.97|2289.59|2289.09|220
1688555700000|2023-07-05 11:15:00|2290.34|2289.84|2289.97|2289.47|2290.47|2289.97|2289.72|2289.22|255
1688556000000|2023-07-05 11:20:00|2289.72|2289.22|2289.22|2288.72|2289.72|2289.22|2288.97|2288.47|247
1688556300000|2023-07-05 11:25:00|2288.97|2288.47|2289.72|2289.22|2289.97|2289.47|2288.72|2288.22|324
1688556600000|2023-07-05 11:30:00|2289.59|2289.09|2287.97|2287.47|2289.59|2289.09|2287.97|2287.47|291
1688556900000|2023-07-05 11:35:00|2287.72|2287.22|2288.34|2287.84|2288.47|2287.97|2287.47|2286.97|205
1688557200000|2023-07-05 11:40:00|2288.19|2287.69|2287.82|2287.32|2288.32|2287.82|2287.57|2287.07|157
1688557500000|2023-07-05 11:45:00|2287.69|2287.19|2287.32|2286.82|2287.82|2287.32|2287.19|2286.69|146
1688557800000|2023-07-05 11:50:00|2287.07|2286.57|2285.82|2285.32|2287.32|2286.82|2285.32|2284.82|263
1688558100000|2023-07-05 11:55:00|2285.57|2285.07|2286.19|2285.69|2286.32|2285.82|2285.07|2284.57|361
1688558400000|2023-07-05 12:00:00|2286.07|2285.57|2285.82|2285.32|2286.07|2285.57|2285.32|2284.82|415
1688558700000|2023-07-05 12:05:00|2285.57|2285.07|2285.07|2284.57|2285.82|2285.32|2285.07|2284.57|206
1688559000000|2023-07-05 12:10:00|2284.82|2284.32|2285.32|2284.82|2285.32|2284.82|2284.32|2283.82|328
1688559300000|2023-07-05 12:15:00|2285.07|2284.57|2286.07|2285.57|2286.32|2285.82|2285.07|2284.57|167
1688559600000|2023-07-05 12:20:00|2286.32|2285.82|2285.32|2284.82|2286.32|2285.82|2285.07|2284.57|311
1688559900000|2023-07-05 12:25:00|2285.07|2284.57|2284.82|2284.32|2285.32|2284.82|2284.82|2284.32|162
1688560200000|2023-07-05 12:30:00|2284.57|2284.07|2284.57|2284.07|2285.82|2285.32|2284.32|2283.82|371
1688560500000|2023-07-05 12:35:00|2284.32|2283.82|2282.32|2281.82|2284.32|2283.82|2282.32|2281.82|327
1688560800000|2023-07-05 12:40:00|2282.44|2281.94|2282.44|2281.94|2282.82|2282.32|2282.32|2281.82|358
1688561100000|2023-07-05 12:45:00|2282.57|2282.07|2280.82|2280.32|2282.57|2282.07|2280.82|2280.32|462
1688561400000|2023-07-05 12:50:00|2280.57|2280.07|2279.07|2278.57|2280.82|2280.32|2279.07|2278.57|418
1688561700000|2023-07-05 12:55:00|2278.82|2278.32|2280.32|2279.82|2280.57|2280.07|2278.57|2278.07|623
1688562000000|2023-07-05 13:00:00|2280.07|2279.57|2280.32|2279.82|2280.82|2280.32|2279.82|2279.32|418
1688562300000|2023-07-05 13:05:00|2280.57|2280.07|2280.82|2280.32|2281.32|2280.82|2280.32|2279.82|321
1688562600000|2023-07-05 13:10:00|2281.07|2280.57|2282.57|2282.07|2283.07|2282.57|2281.07|2280.57|457
1688562900000|2023-07-05 13:15:00|2282.82|2282.32|2281.44|2280.94|2282.82|2282.32|2280.82|2280.32|182
1688563200000|2023-07-05 13:20:00|2281.57|2281.07|2280.32|2279.82|2282.07|2281.57|2280.32|2279.82|383
1688563500000|2023-07-05 13:25:00|2280.57|2280.07|2281.07|2280.57|2281.57|2281.07|2280.57|2280.07|396
1688563800000|2023-07-05 13:30:00|2281.32|2280.82|2280.82|2280.32|2282.57|2282.07|2280.82|2280.32|751
1688564100000|2023-07-05 13:35:00|2280.57|2280.07|2282.32|2281.82|2282.32|2281.82|2279.57|2279.07|834
1688564400000|2023-07-05 13:40:00|2282.07|2281.57|2282.57|2282.07|2283.57|2283.07|2281.32|2280.82|386
1688564700000|2023-07-05 13:45:00|2282.07|2281.57|2282.07|2281.57|2282.57|2282.07|2280.82|2280.32|329
1688565000000|2023-07-05 13:50:00|2281.94|2281.44|2279.57|2279.07|2281.94|2281.44|2279.32|2278.82|549
1688565300000|2023-07-05 13:55:00|2279.82|2279.32|2279.57|2279.07|2280.82|2280.32|2279.32|2278.82|453
1688565600000|2023-07-05 14:00:00|2279.44|2278.94|2279.82|2279.32|2280.57|2280.07|2279.07|2278.57|625
1688565900000|2023-07-05 14:05:00|2280.07|2279.57|2280.57|2280.07|2281.32|2280.82|2279.57|2279.07|732
1688566200000|2023-07-05 14:10:00|2280.7|2280.2|2280.2|2279.7|2281.95|2281.45|2280.2|2279.7|594
1688566500000|2023-07-05 14:15:00|2280.32|2279.82|2280.45|2279.95|2280.7|2280.2|2279.95|2279.45|613
1688566800000|2023-07-05 14:20:00|2280.2|2279.7|2279.45|2278.95|2280.45|2279.95|2278.95|2278.45|661
1688567100000|2023-07-05 14:25:00|2279.57|2279.07|2278.45|2277.95|2279.7|2279.2|2277.7|2277.2|638
1688567400000|2023-07-05 14:30:00|2278.7|2278.2|2277.2|2276.7|2278.7|2278.2|2276.95|2276.45|750
1688567700000|2023-07-05 14:35:00|2277.45|2276.95|2277.2|2276.7|2278.45|2277.95|2276.95|2276.45|627
1688568000000|2023-07-05 14:40:00|2277.45|2276.95|2276.45|2275.95|2277.45|2276.95|2275.95|2275.45|710
1688568300000|2023-07-05 14:45:00|2276.57|2276.07|2276.45|2275.95|2276.7|2276.2|2275.7|2275.2|717
1688568600000|2023-07-05 14:50:00|2276.32|2275.82|2275.45|2274.95|2276.7|2276.2|2274.32|2273.82|891
1688568900000|2023-07-05 14:55:00|2275.2|2274.7|2276.45|2275.95|2277.2|2276.7|2274.7|2274.2|1045
1688569200000|2023-07-05 15:00:00|2276.7|2276.2|2275.95|2275.45|2276.7|2276.2|2275.45|2274.95|717
1688569500000|2023-07-05 15:05:00|2275.7|2275.2|2276.45|2275.95|2276.7|2276.2|2275.7|2275.2|1023
1688569800000|2023-07-05 15:10:00|2276.7|2276.2|2277.82|2277.32|2278.2|2277.7|2276.45|2275.95|1002
1688570100000|2023-07-05 15:15:00|2277.95|2277.45|2276.7|2276.2|2277.95|2277.45|2275.95|2275.45|914
1688570400000|2023-07-05 15:20:00|2276.45|2275.95|2278.44|2276.94|2278.44|2277.45|2275.95|2275.45|1314
1688570700000|2023-07-05 15:25:00|2278.43|2276.93|2277.93|2276.43|2278.96|2277.46|2277.93|2276.43|1187
1688571000000|2023-07-05 15:30:00|2277.94|2276.44|2277.65|2276.25|2279.52|2278.12|2277.27|2275.87|382
1688571300000|2023-07-05 15:35:00|2277.52|2276.12|2277.4|2276|2278.4|2277|2277.27|2275.87|123
1688571600000|2023-07-05 15:40:00|2277.27|2275.87|2277.65|2276.25|2279.02|2277.62|2277.27|2275.87|199
1688571900000|2023-07-05 15:45:00|2277.52|2276.12|2277.65|2276.25|2277.65|2276.25|2277.27|2275.87|2
1688572200000|2023-07-05 15:50:00|2277.52|2276.12|2277.4|2276|2277.52|2276.12|2277.15|2275.75|25
1688572500000|2023-07-05 15:55:00|2277.52|2276.12|2277.2|2275.7|2278.52|2277.12|2277.15|2275.7|52
1688572800000|2023-07-05 16:00:00|2277.19|2275.69|2277.2|2275.7|2277.71|2276.21|2276.66|2275.16|0
1688573100000|2023-07-05 16:05:00|2277.19|2275.69|2277.2|2275.7|2277.2|2275.7|2276.68|2275.18|0
1688573400000|2023-07-05 16:10:00|2277.19|2275.69|2276.7|2275.2|2277.2|2275.7|2276.68|2275.18|0
1688573700000|2023-07-05 16:15:00|2276.71|2275.21|2277.21|2275.71|2277.22|2275.72|2276.7|2275.2|0
1688574000000|2023-07-05 16:20:00|2276.7|2275.2|2276.7|2275.2|2276.7|2275.2|2276.17|2274.67|0
1688574300000|2023-07-05 16:25:00|2276.71|2275.21|2277.21|2275.71|2277.21|2275.71|2276.7|2275.2|0
1688574600000|2023-07-05 16:30:00|2277.72|2276.22|2276.63|2275.13|2277.72|2276.22|2276.12|2274.62|0
1688574900000|2023-07-05 16:35:00|2276.64|2275.14|2276.62|2275.12|2277.14|2275.64|2276.09|2274.59|0
1688575200000|2023-07-05 16:40:00|2276.61|2275.11|2276.11|2274.61|2276.63|2275.13|2276.1|2274.6|0
1688575500000|2023-07-05 16:45:00|2276.1|2274.6|2276.63|2275.13|2276.63|2275.13|2276.09|2274.59|0
1688575800000|2023-07-05 16:50:00|2276.64|2275.14|2276.62|2275.12|2276.64|2275.14|2276.1|2274.6|0
1688576100000|2023-07-05 16:55:00|2277.13|2275.63|2277.65|2276.15|2277.66|2276.16|2277.13|2275.63|0
1688576400000|2023-07-05 17:00:00|2277.66|2276.16|2278.17|2276.67|2278.17|2276.67|2277.65|2276.15|0
1688576700000|2023-07-05 17:05:00|2277.66|2276.16|2277.65|2276.15|2278.17|2276.67|2277.65|2276.15|0
1688577000000|2023-07-05 17:10:00|2277.64|2276.14|2277.64|2276.14|2277.64|2276.14|2277.13|2275.63|0
1688577300000|2023-07-05 17:15:00|2277.63|2276.13|2277.64|2276.14|2277.64|2276.14|2277.63|2276.13|0
1688577600000|2023-07-05 17:20:00|2277.65|2276.15|2278.17|2276.67|2278.17|2276.67|2277.64|2276.14|0
1688577900000|2023-07-05 17:25:00|2278.16|2276.66|2277.64|2276.14|2278.17|2276.67|2277.63|2276.13|0
1688578200000|2023-07-05 17:30:00|2277.65|2276.15|2277.63|2276.13|2277.65|2276.15|2277.63|2276.13|0
1688578500000|2023-07-05 17:35:00|2277.64|2276.14|2278.15|2276.65|2278.15|2276.65|2277.63|2276.13|0
1688578800000|2023-07-05 17:40:00|2278.14|2276.64|2278.15|2276.65|2278.15|2276.65|2278.14|2276.64|0
1688579100000|2023-07-05 17:45:00|2278.16|2276.66|2278.67|2277.17|2278.68|2277.18|2278.16|2276.66|0
1688579400000|2023-07-05 17:50:00|2278.66|2277.16|2278.67|2277.17|2278.68|2277.18|2278.16|2276.66|0
1688579700000|2023-07-05 17:55:00|2278.68|2277.18|2278.67|2277.17|2278.68|2277.18|2278.15|2276.65|0
1688580000000|2023-07-05 18:00:00|2278.93|2277.43|2278.66|2277.16|2279.71|2278.21|2278.66|2277.16|0
1688580300000|2023-07-05 18:05:00|2278.67|2277.17|2279.1|2277.6|2279.62|2278.12|2278.14|2276.64|0
1688580600000|2023-07-05 18:10:00|2278.85|2277.35|2278.58|2277.08|2279.1|2277.6|2278.58|2277.08|0
1688580900000|2023-07-05 18:15:00|2278.57|2277.07|2277|2275.5|2278.57|2277.07|2276.99|2275.49|0
1688581200000|2023-07-05 18:20:00|2276.49|2274.99|2275.96|2274.46|2277|2275.5|2275.44|2273.94|0
1688581500000|2023-07-05 18:25:00|2275.97|2274.47|2276.75|2275.25|2277.02|2275.52|2275.96|2274.46|0
1688581800000|2023-07-05 18:30:00|2277.01|2275.51|2277.03|2275.53|2277.03|2275.53|2277.01|2275.51|0
1688582100000|2023-07-05 18:35:00|2277.02|2275.52|2278.08|2276.58|2278.58|2277.08|2277.02|2275.52|0
1688582400000|2023-07-05 18:40:00|2278.09|2276.59|2278.62|2277.12|2278.62|2277.12|2278.08|2276.58|0
1688582700000|2023-07-05 18:45:00|2278.63|2277.13|2279.14|2277.64|2279.14|2277.64|2278.63|2277.13|0
1688583000000|2023-07-05 18:50:00|2279.13|2277.63|2278.63|2277.13|2279.15|2277.65|2278.63|2277.13|0
1688583300000|2023-07-05 18:55:00|2278.64|2277.14|2279.16|2277.66|2279.67|2278.17|2278.61|2277.11|0
1688583600000|2023-07-05 19:00:00|2279.15|2277.65|2280.17|2278.67|2280.17|2278.67|2279.15|2277.65|0
1688583900000|2023-07-05 19:05:00|2279.92|2278.42|2279.68|2278.18|2280.2|2278.7|2279.67|2278.17|0
1688584200000|2023-07-05 19:10:00|2279.63|2278.13|2280.15|2278.65|2280.15|2278.65|2279.62|2278.12|0
1688584500000|2023-07-05 19:15:00|2280.14|2278.64|2279.64|2278.14|2280.14|2278.64|2279.63|2278.13|0
1688584800000|2023-07-05 19:20:00|2279.63|2278.13|2279.62|2278.12|2279.64|2278.14|2279.61|2278.11|0
1688585100000|2023-07-05 19:25:00|2279.63|2278.13|2280.13|2278.63|2280.14|2278.64|2279.62|2278.12|0
1688585400000|2023-07-05 19:30:00|2280.14|2278.64|2279.11|2277.61|2280.14|2278.64|2279.11|2277.61|0
1688585700000|2023-07-05 19:35:00|2279.62|2278.12|2279.1|2277.6|2279.62|2278.12|2279.09|2277.59|0
1688586000000|2023-07-05 19:40:00|2279.11|2277.61|2278.58|2277.08|2279.62|2278.12|2278.58|2277.08|0
1688586300000|2023-07-05 19:45:00|2278.57|2277.07|2279.11|2277.61|2279.11|2277.61|2278.57|2277.07|0
1688586600000|2023-07-05 19:50:00|2279.09|2277.59|2278.57|2277.07|2279.11|2277.61|2278.56|2277.06|0
1688586900000|2023-07-05 19:55:00|2278.56|2277.06|2278.59|2277.09|2279.12|2277.62|2278.56|2277.06|0
1688587200000|2023-07-05 20:00:00|2278.85|2277.35|2278.85|2277.35|2279.1|2277.6|2278.48|2276.98|0
1688587500000|2023-07-05 20:05:00|2278.84|2277.34|2278.85|2277.35|2278.95|2277.45|2278.59|2277.09|0
1688587800000|2023-07-05 20:10:00|2278.84|2277.34|2278.95|2277.45|2278.95|2277.45|2278.48|2276.98|0
1688588100000|2023-07-05 20:15:00|2278.85|2277.35|2278.61|2277.11|2278.85|2277.35|2278.48|2276.98|0
1688588400000|2023-07-05 20:20:00|2278.77|2277.27|2278.4|2276.9|2278.87|2277.37|2278.15|2276.65|0
1688588700000|2023-07-05 20:25:00|2278.46|2276.96|2278.51|2277.01|2278.61|2277.11|2278.4|2276.9|0
1688589000000|2023-07-05 20:30:00|2278.61|2277.11|2278.51|2277.01|2278.61|2277.11|2278.51|2277.01|0
1688589300000|2023-07-05 20:35:00|2278.61|2277.11|2278.4|2276.9|2278.61|2277.11|2278.4|2276.9|0
1688589600000|2023-07-05 20:40:00|2278.3|2276.8|2278.25|2276.75|2278.4|2276.9|2278.25|2276.75|0
1688589900000|2023-07-05 20:45:00|2278.15|2276.65|2278.48|2276.98|2278.48|2276.98|2278.12|2276.62|0
1688590200000|2023-07-05 20:50:00|2278.58|2277.08|2278.84|2277.34|2278.84|2277.34|2278.48|2276.98|0
1688590500000|2023-07-05 20:55:00|2278.79|2277.29|2278.12|2276.62|2278.79|2277.29|2277.8|2276.3|0
1688590800000|2023-07-05 21:00:00|2278.11|2276.61|2278.12|2276.62|2278.12|2276.62|2278.06|2276.56|0
1688591100000|2023-07-05 21:05:00|2278.17|2276.67|2278.12|2276.62|2278.17|2276.67|2278.06|2276.56|0
1688591400000|2023-07-05 21:10:00|2278.11|2276.61|2278.06|2276.56|2278.11|2276.61|2278.01|2276.51|0
1688591700000|2023-07-05 21:15:00|2278.12|2276.62|2278.06|2276.56|2278.12|2276.62|2278.06|2276.56|0
1688592000000|2023-07-05 21:20:00|2277.91|2276.41|2278.01|2276.51|2278.01|2276.51|2277.91|2276.41|0
1688592600000|2023-07-05 21:30:00|2278.12|2276.62|2278.01|2276.51|2278.17|2276.67|2277.86|2276.36|0
1688592900000|2023-07-05 21:35:00|2278.06|2276.56|2278.06|2276.56|2278.12|2276.62|2278.06|2276.56|0
1688593200000|2023-07-05 21:40:00|2278.12|2276.62|2278.12|2276.62|2278.12|2276.62|2278.06|2276.56|0
1688593500000|2023-07-05 21:45:00|2278.17|2276.67|2278.12|2276.62|2278.17|2276.67|2278.06|2276.56|0
1688593800000|2023-07-05 21:50:00|2278.17|2276.67|2278.06|2276.56|2278.17|2276.67|2278.06|2276.56|0
1688594100000|2023-07-05 21:55:00|2278.01|2276.51|2277.7|2276.2|2278.01|2276.51|2277.7|2276.2|0
1688594400000|2023-07-05 22:00:00|2277.65|2276.15|2278.37|2276.87|2278.48|2276.98|2277.55|2276.05|0
1688594700000|2023-07-05 22:05:00|2278.38|2276.88|2278.22|2276.72|2278.48|2276.98|2278.22|2276.72|0
1688595000000|2023-07-05 22:10:00|2278.17|2276.67|2278.12|2276.62|2278.22|2276.72|2277.96|2276.46|0
1688595300000|2023-07-05 22:15:00|2278.11|2276.61|2278.12|2276.62|2278.12|2276.62|2277.86|2276.36|0
1688595600000|2023-07-05 22:20:00|2278.11|2276.61|2278.12|2276.62|2278.12|2276.62|2277.96|2276.46|0
1688595900000|2023-07-05 22:25:00|2278.11|2276.61|2277.96|2276.46|2278.12|2276.62|2277.96|2276.46|0
1688596200000|2023-07-05 22:30:00|2278.12|2276.62|2277.86|2276.36|2278.12|2276.62|2277.86|2276.36|0
1688596500000|2023-07-05 22:35:00|2277.85|2276.35|2277.7|2276.2|2277.86|2276.36|2277.6|2276.1|0
1688596800000|2023-07-05 22:40:00|2277.6|2276.1|2277.6|2276.1|2277.7|2276.2|2277.6|2276.1|0
1688597100000|2023-07-05 22:45:00|2277.44|2275.94|2277.34|2275.84|2277.44|2275.94|2277.34|2275.84|0
1688597400000|2023-07-05 22:50:00|2277.44|2275.94|2277.44|2275.94|2277.44|2275.94|2277.44|2275.94|0
1688597700000|2023-07-05 22:55:00|2277.34|2275.84|2277.34|2275.84|2277.34|2275.84|2277.24|2275.74|0
1688598000000|2023-07-05 23:00:00|2277.29|2275.79|2277.7|2276.2|2277.8|2276.3|2277.24|2275.74|0
1688598300000|2023-07-05 23:05:00|2277.6|2276.1|2277.73|2276.23|2277.87|2276.37|2277.6|2276.1|0
1688598600000|2023-07-05 23:10:00|2277.63|2276.13|2277.73|2276.23|2277.73|2276.23|2277.63|2276.13|0
1688598900000|2023-07-05 23:15:00|2277.68|2276.18|2277.63|2276.13|2277.73|2276.23|2277.63|2276.13|0
1688599200000|2023-07-05 23:20:00|2277.73|2276.23|2277.89|2276.39|2277.89|2276.39|2277.63|2276.13|0
1688599500000|2023-07-05 23:25:00|2277.94|2276.44|2278.4|2276.9|2278.4|2276.9|2277.89|2276.39|0
1688599800000|2023-07-05 23:30:00|2278.25|2276.75|2278.69|2277.19|2278.69|2277.19|2278.15|2276.65|0
1688600100000|2023-07-05 23:35:00|2278.68|2277.18|2278.53|2277.03|2278.68|2277.18|2278.43|2276.93|0
1688600400000|2023-07-05 23:40:00|2278.58|2277.08|2278.53|2277.03|2278.69|2277.19|2278.43|2276.93|0
1688600700000|2023-07-05 23:45:00|2278.58|2277.08|2278.43|2276.93|2278.69|2277.19|2278.27|2276.77|0
1688601000000|2023-07-05 23:50:00|2278.42|2276.92|2278.17|2276.67|2278.43|2276.93|2278.17|2276.67|0
1688601300000|2023-07-05 23:55:00|2278.01|2276.51|2277.81|2276.31|2278.01|2276.51|2277.39|2275.89|0
1688601600000|2023-07-06 00:00:00|2277.91|2276.41|2276.02|2274.52|2277.91|2276.41|2276.02|2274.52|0
1688601900000|2023-07-06 00:05:00|2275.92|2274.42|2275.27|2273.77|2275.92|2274.42|2274.96|2273.46|0
1688602200000|2023-07-06 00:10:00|2275.42|2273.92|2275.17|2273.67|2275.68|2274.18|2275.16|2273.66|0
1688602500000|2023-07-06 00:15:00|2275.27|2273.77|2274.47|2272.97|2275.27|2273.77|2273.45|2271.95|0
1688602800000|2023-07-06 00:20:00|2274.97|2273.47|2275.49|2273.99|2275.49|2273.99|2274.97|2273.47|0
1688603100000|2023-07-06 00:25:00|2275.48|2273.98|2276.24|2274.74|2276.5|2275|2275.48|2273.98|0
1688603400000|2023-07-06 00:30:00|2275.99|2274.49|2275.99|2274.49|2276.24|2274.74|2275.48|2273.98|0
1688603700000|2023-07-06 00:35:00|2276|2274.5|2276|2274.5|2276|2274.5|2275.99|2274.49|0
1688604000000|2023-07-06 00:40:00|2276.5|2275|2276.24|2274.74|2277.01|2275.51|2275.99|2274.49|0
1688604300000|2023-07-06 00:45:00|2276.49|2274.99|2275.98|2274.48|2276.49|2274.99|2275.73|2274.23|0
1688604600000|2023-07-06 00:50:00|2275.73|2274.23|2274.96|2273.46|2275.98|2274.48|2274.95|2273.45|0
1688604900000|2023-07-06 00:55:00|2274.95|2273.45|2274.96|2273.46|2274.96|2273.46|2274.44|2272.94|0
1688605200000|2023-07-06 01:00:00|2274.45|2272.95|2274.45|2272.95|2274.96|2273.46|2274.45|2272.95|0
1688605500000|2023-07-06 01:05:00|2274.71|2273.21|2274.96|2273.46|2274.96|2273.46|2274.71|2273.21|0
1688605800000|2023-07-06 01:10:00|2275.22|2273.72|2275.47|2273.97|2275.47|2273.97|2275.22|2273.72|0
1688606100000|2023-07-06 01:15:00|2275.48|2273.98|2274.97|2273.47|2275.48|2273.98|2274.97|2273.47|0
1688606400000|2023-07-06 01:20:00|2275.22|2273.72|2274.97|2273.47|2275.48|2273.98|2274.96|2273.46|0
1688606700000|2023-07-06 01:25:00|2274.96|2273.46|2274.97|2273.47|2275.48|2273.98|2274.96|2273.46|0
1688607000000|2023-07-06 01:30:00|2275.48|2273.98|2275.47|2273.97|2275.48|2273.98|2274.97|2273.47|0
1688607300000|2023-07-06 01:35:00|2275.48|2273.98|2275.74|2274.24|2275.99|2274.49|2275.47|2273.97|0
1688607600000|2023-07-06 01:40:00|2275.48|2273.98|2275.99|2274.49|2275.99|2274.49|2275.47|2273.97|0
1688607900000|2023-07-06 01:45:00|2276.5|2275|2276.5|2275|2276.5|2275|2275.99|2274.49|0
1688608200000|2023-07-06 01:50:00|2276.49|2274.99|2276.49|2274.99|2276.5|2275|2275.99|2274.49|0
1688608500000|2023-07-06 01:55:00|2276.5|2275|2276.5|2275|2277.01|2275.51|2276.5|2275|0
1688608800000|2023-07-06 02:00:00|2276.25|2274.75|2276.5|2275|2276.5|2275|2276.25|2274.75|0
1688609100000|2023-07-06 02:05:00|2277|2275.5|2277.01|2275.51|2277.01|2275.51|2276.5|2275|0
1688609400000|2023-07-06 02:10:00|2276.5|2275|2277.01|2275.51|2277.02|2275.52|2276.5|2275|0
1688609700000|2023-07-06 02:15:00|2277.02|2275.52|2276.5|2275|2277.52|2276.02|2276.5|2275|0
1688610000000|2023-07-06 02:20:00|2276.75|2275.25|2277.01|2275.51|2277.01|2275.51|2276.5|2275|0
1688610300000|2023-07-06 02:25:00|2277|2275.5|2275.99|2274.49|2277|2275.5|2275.98|2274.48|0
1688610600000|2023-07-06 02:30:00|2276.24|2274.74|2275.94|2274.44|2276.5|2275|2275.94|2274.44|0
1688610900000|2023-07-06 02:35:00|2275.93|2274.43|2275.94|2274.44|2275.94|2274.44|2275.93|2274.43|0
1688611200000|2023-07-06 02:40:00|2275.93|2274.43|2274.91|2273.41|2275.93|2274.43|2274.9|2273.4|0
1688611500000|2023-07-06 02:45:00|2274.9|2273.4|2274.9|2273.4|2274.91|2273.41|2274.9|2273.4|0
1688611800000|2023-07-06 02:50:00|2274.91|2273.41|2274.9|2273.4|2274.91|2273.41|2274.9|2273.4|0
1688612100000|2023-07-06 02:55:00|2274.91|2273.41|2274.91|2273.41|2274.91|2273.41|2274.9|2273.4|0
1688612400000|2023-07-06 03:00:00|2275.41|2273.91|2274.91|2273.41|2275.42|2273.92|2274.9|2273.4|0
1688612700000|2023-07-06 03:05:00|2274.9|2273.4|2274.39|2272.89|2274.9|2273.4|2274.39|2272.89|0
1688613000000|2023-07-06 03:10:00|2274.4|2272.9|2274.38|2272.88|2274.4|2272.9|2274.37|2272.87|0
1688613300000|2023-07-06 03:15:00|2274.37|2272.87|2274.38|2272.88|2274.39|2272.89|2274.37|2272.87|0
1688613600000|2023-07-06 03:20:00|2273.87|2272.37|2273.88|2272.38|2274.38|2272.88|2273.87|2272.37|0
1688613900000|2023-07-06 03:25:00|2273.87|2272.37|2272.1|2270.6|2273.87|2272.37|2271.84|2270.34|0
1688614200000|2023-07-06 03:30:00|2272.35|2270.85|2271.31|2269.81|2272.36|2270.86|2271.31|2269.81|0
1688614500000|2023-07-06 03:35:00|2271.32|2269.82|2271.32|2269.82|2271.57|2270.07|2270.81|2269.31|0
1688614800000|2023-07-06 03:40:00|2271.83|2270.33|2271.32|2269.82|2271.83|2270.33|2270.81|2269.31|0
1688615100000|2023-07-06 03:45:00|2270.81|2269.31|2270.29|2268.79|2270.81|2269.31|2270.29|2268.79|0
1688615400000|2023-07-06 03:50:00|2270.3|2268.8|2269.32|2267.82|2270.3|2268.8|2269.25|2267.75|0
1688615700000|2023-07-06 03:55:00|2269.31|2267.81|2268.81|2267.31|2269.32|2267.82|2268.81|2267.31|0
1688616000000|2023-07-06 04:00:00|2269.32|2267.82|2268.29|2266.79|2269.32|2267.82|2268.29|2266.79|0
1688616300000|2023-07-06 04:05:00|2267.78|2266.28|2267.79|2266.29|2268.29|2266.79|2267.78|2266.28|0
1688616600000|2023-07-06 04:10:00|2268.29|2266.79|2268.31|2266.81|2268.82|2267.32|2268.29|2266.79|0
1688617200000|2023-07-06 04:20:00|2268.3|2266.8|2268.3|2266.8|2268.81|2267.31|2268.3|2266.8|0
1688617500000|2023-07-06 04:25:00|2268.81|2267.31|2267.77|2266.27|2268.81|2267.31|2267.24|2265.74|0
1688617800000|2023-07-06 04:30:00|2267.78|2266.28|2267.99|2266.49|2268.5|2267|2267.78|2266.28|0
1688618100000|2023-07-06 04:35:00|2268.04|2266.54|2268.67|2267.17|2268.94|2267.44|2268.04|2266.54|0
1688618400000|2023-07-06 04:40:00|2268.17|2266.67|2268.16|2266.66|2268.17|2266.67|2268.16|2266.66|0
1688618700000|2023-07-06 04:45:00|2268.42|2266.92|2268.27|2266.77|2268.67|2267.17|2267.64|2266.14|0
1688619000000|2023-07-06 04:50:00|2268.57|2267.07|2268.58|2267.08|2268.58|2267.08|2268.57|2267.07|0
1688619600000|2023-07-06 05:00:00|2268.57|2267.07|2268.06|2266.56|2268.57|2267.07|2268.06|2266.56|0
1688619900000|2023-07-06 05:05:00|2268.07|2266.57|2268.04|2266.54|2269.09|2267.59|2268.03|2266.53|0
1688620200000|2023-07-06 05:10:00|2268.03|2266.53|2268.47|2266.97|2268.47|2266.97|2267.96|2266.46|0
1688620500000|2023-07-06 05:15:00|2268.48|2266.98|2270.07|2268.57|2270.07|2268.57|2268.48|2266.98|0
1688621100000|2023-07-06 05:25:00|2270.08|2268.58|2270.07|2268.57|2270.08|2268.58|2269.56|2268.06|0
1688621400000|2023-07-06 05:30:00|2270.12|2268.62|2268.58|2267.08|2270.12|2268.62|2268.58|2267.08|0
1688621700000|2023-07-06 05:35:00|2268.59|2267.09|2266.02|2264.52|2268.59|2267.09|2266.02|2264.52|0
1688622000000|2023-07-06 05:40:00|2266.01|2264.51|2265.51|2264.01|2266.27|2264.77|2265.5|2264|0
1688622300000|2023-07-06 05:45:00|2265.5|2264|2265.32|2263.82|2266.01|2264.51|2265|2263.5|0
1688622600000|2023-07-06 05:50:00|2265.33|2263.83|2266.87|2265.37|2266.87|2265.37|2265.32|2263.82|0
1688622900000|2023-07-06 05:55:00|2267.37|2265.87|2267.4|2265.9|2267.91|2266.41|2267.37|2265.87|0
1688623200000|2023-07-06 06:00:00|2266.89|2265.39|2268.39|2266.89|2268.9|2267.4|2265.88|2264.38|0
1688623500000|2023-07-06 06:05:00|2268.4|2266.9|2268.91|2267.41|2268.91|2267.41|2267.88|2266.38|0
1688623800000|2023-07-06 06:10:00|2268.4|2266.9|2267.39|2265.89|2268.91|2267.41|2267.38|2265.88|0
1688624100000|2023-07-06 06:15:00|2267.4|2265.9|2267.9|2266.4|2267.9|2266.4|2267.39|2265.89|0
1688624400000|2023-07-06 06:20:00|2267.39|2265.89|2267.39|2265.89|2267.91|2266.41|2266.88|2265.38|0
1688624700000|2023-07-06 06:25:00|2267.4|2265.9|2266.9|2265.4|2267.41|2265.91|2266.9|2265.4|0
1688625000000|2023-07-06 06:30:00|2266.89|2265.39|2266.52|2265.12|2267.4|2265.9|2266.27|2264.87|4
1688625300000|2023-07-06 06:35:00|2266.65|2265.25|2266.65|2265.25|2266.65|2265.25|2266.4|2265|2
1688625600000|2023-07-06 06:40:00|2266.4|2265|2264.9|2263.5|2266.52|2265.12|2264.27|2262.87|30
1688625900000|2023-07-06 06:45:00|2265.02|2263.62|2265.27|2263.87|2265.9|2264.5|2265.02|2263.62|8
1688626200000|2023-07-06 06:50:00|2265.4|2264|2265.4|2264|2265.4|2264|2265.4|2264|10
1688626500000|2023-07-06 06:55:00|2265.45|2263.95|2265.46|2263.96|2265.96|2264.46|2264.94|2263.44|0
1688626800000|2023-07-06 07:00:00|2265.45|2263.95|2259.7|2259.2|2269.82|2269.32|2257.82|2257.32|3353
1688627100000|2023-07-06 07:05:00|2259.95|2259.45|2260.45|2259.95|2260.7|2260.2|2258.2|2257.7|2634
1688627400000|2023-07-06 07:10:00|2260.57|2260.07|2260.95|2260.45|2261.32|2260.82|2259.2|2258.7|1836
1688627700000|2023-07-06 07:15:00|2261.07|2260.57|2264.82|2264.32|2265.95|2265.45|2260.45|2259.95|1947
1688628000000|2023-07-06 07:20:00|2264.95|2264.45|2267.95|2267.45|2269.45|2268.95|2264.7|2264.2|1446
1688628300000|2023-07-06 07:25:00|2268.07|2267.57|2266.45|2265.95|2268.7|2268.2|2265.95|2265.45|1085
1688628600000|2023-07-06 07:30:00|2266.07|2265.57|2266.82|2266.32|2268.2|2267.7|2265.45|2264.95|1810
1688628900000|2023-07-06 07:35:00|2266.95|2266.45|2268.7|2268.2|2269.57|2269.07|2266.7|2266.2|927
1688629200000|2023-07-06 07:40:00|2268.82|2268.32|2264.95|2264.45|2268.95|2268.45|2263.95|2263.45|615
1688629500000|2023-07-06 07:45:00|2265.2|2264.7|2265.2|2264.7|2265.95|2265.45|2263.95|2263.45|510
1688629800000|2023-07-06 07:50:00|2265.07|2264.57|2264.2|2263.7|2265.95|2265.45|2263.7|2263.2|500
1688630100000|2023-07-06 07:55:00|2264.07|2263.57|2264.7|2264.2|2265.7|2265.2|2263.45|2262.95|533
1688630400000|2023-07-06 08:00:00|2264.82|2264.32|2266.2|2265.7|2267.45|2266.95|2264.82|2264.32|660
1688630700000|2023-07-06 08:05:00|2266.07|2265.57|2266.45|2265.95|2267.07|2266.57|2264.2|2263.7|698
1688631000000|2023-07-06 08:10:00|2266.7|2266.2|2262.45|2261.95|2266.7|2266.2|2262.2|2261.7|756
1688631300000|2023-07-06 08:15:00|2262.7|2262.2|2261.2|2260.7|2262.7|2262.2|2260.95|2260.45|1091
1688631600000|2023-07-06 08:20:00|2260.95|2260.45|2260.95|2260.45|2261.32|2260.82|2259.7|2259.2|799
1688631900000|2023-07-06 08:25:00|2260.82|2260.32|2259.53|2259.03|2260.95|2260.45|2258.95|2258.45|911
1688632200000|2023-07-06 08:30:00|2259.28|2258.78|2259.28|2258.78|2259.78|2259.28|2258.28|2257.78|1038
1688632500000|2023-07-06 08:35:00|2259.03|2258.53|2262.03|2261.53|2262.28|2261.78|2257.78|2257.28|449
1688632800000|2023-07-06 08:40:00|2261.9|2261.4|2263.03|2262.53|2263.28|2262.78|2261.15|2260.65|380
1688633100000|2023-07-06 08:45:00|2263.28|2262.78|2264.15|2263.65|2264.53|2264.03|2262.03|2261.53|561
1688633400000|2023-07-06 08:50:00|2264.28|2263.78|2262.53|2262.03|2265.03|2264.53|2262.15|2261.65|461
1688633700000|2023-07-06 08:55:00|2262.4|2261.9|2259.28|2258.78|2262.53|2262.03|2259.03|2258.53|828
1688634000000|2023-07-06 09:00:00|2259.15|2258.65|2256.03|2255.53|2259.15|2258.65|2256.03|2255.53|697
1688634300000|2023-07-06 09:05:00|2255.9|2255.4|2255.03|2254.53|2256.9|2256.4|2254.78|2254.28|881
1688634600000|2023-07-06 09:10:00|2255.28|2254.78|2256.03|2255.53|2256.28|2255.78|2254.28|2253.78|613
1688634900000|2023-07-06 09:15:00|2256.53|2256.03|2259.03|2258.53|2259.03|2258.53|2256.03|2255.53|344
1688635200000|2023-07-06 09:20:00|2259.28|2258.78|2258.28|2257.78|2260.03|2259.53|2258.03|2257.53|473
1688635500000|2023-07-06 09:25:00|2258.53|2258.03|2259.78|2259.28|2260.03|2259.53|2258.28|2257.78|337
1688635800000|2023-07-06 09:30:00|2260.03|2259.53|2261.28|2260.78|2261.53|2261.03|2260.03|2259.53|362
1688636100000|2023-07-06 09:35:00|2261.4|2260.9|2261.03|2260.53|2262.03|2261.53|2260.03|2259.53|286
1688636400000|2023-07-06 09:40:00|2260.9|2260.4|2261.65|2261.15|2262.03|2261.53|2260.78|2260.28|293
1688636700000|2023-07-06 09:45:00|2261.53|2261.03|2262.03|2261.53|2262.28|2261.78|2261.28|2260.78|312
1688637000000|2023-07-06 09:50:00|2261.9|2261.4|2260.28|2259.78|2262.03|2261.53|2259.78|2259.28|295
1688637300000|2023-07-06 09:55:00|2260.53|2260.03|2258.78|2258.28|2261.28|2260.78|2258.78|2258.28|338
1688637600000|2023-07-06 10:00:00|2258.53|2258.03|2257.78|2257.28|2259.28|2258.78|2257.28|2256.78|329
1688637900000|2023-07-06 10:05:00|2257.65|2257.15|2257.03|2256.53|2258.78|2258.28|2256.9|2256.4|322
1688638200000|2023-07-06 10:10:00|2257.15|2256.65|2257.28|2256.78|2258.15|2257.65|2257.03|2256.53|410
1688638500000|2023-07-06 10:15:00|2257.03|2256.53|2256.28|2255.78|2257.03|2256.53|2255.78|2255.28|370
1688638800000|2023-07-06 10:20:00|2256.4|2255.9|2254.78|2254.28|2256.78|2256.28|2254.53|2254.03|350
1688639100000|2023-07-06 10:25:00|2255.03|2254.53|2256.78|2256.28|2256.78|2256.28|2254.78|2254.28|313
1688639400000|2023-07-06 10:30:00|2256.53|2256.03|2256.28|2255.78|2257.03|2256.53|2255.65|2255.15|379
1688639700000|2023-07-06 10:35:00|2256.03|2255.53|2256.28|2255.78|2257.28|2256.78|2255.78|2255.28|306
1688640000000|2023-07-06 10:40:00|2256.53|2256.03|2257.15|2256.65|2257.28|2256.78|2255.78|2255.28|199
1688640300000|2023-07-06 10:45:00|2257.03|2256.53|2255.78|2255.28|2257.03|2256.53|2254.9|2254.4|191
1688640600000|2023-07-06 10:50:00|2256.03|2255.53|2255.03|2254.53|2256.03|2255.53|2254.53|2254.03|144
1688640900000|2023-07-06 10:55:00|2254.78|2254.28|2254.78|2254.28|2255.03|2254.53|2254.03|2253.53|279
1688641200000|2023-07-06 11:00:00|2255.28|2254.78|2255.78|2255.28|2256.53|2256.03|2255.03|2254.53|335
1688641500000|2023-07-06 11:05:00|2256.03|2255.53|2257.03|2256.53|2257.03|2256.53|2255.78|2255.28|332
1688641800000|2023-07-06 11:10:00|2256.78|2256.28|2256.9|2256.4|2257.53|2257.03|2256.78|2256.28|527
1688642100000|2023-07-06 11:15:00|2256.78|2256.28|2257.03|2256.53|2258.03|2257.53|2256.78|2256.28|413
1688642400000|2023-07-06 11:20:00|2256.78|2256.28|2258.78|2258.28|2259.03|2258.53|2256.78|2256.28|386
1688642700000|2023-07-06 11:25:00|2259.03|2258.53|2259.53|2259.03|2259.53|2259.03|2258.28|2257.78|447
1688643000000|2023-07-06 11:30:00|2259.28|2258.78|2257.03|2256.53|2259.28|2258.78|2256.78|2256.28|444
1688643300000|2023-07-06 11:35:00|2257.28|2256.78|2256.78|2256.28|2257.78|2257.28|2256.78|2256.28|172
1688643600000|2023-07-06 11:40:00|2256.73|2256.23|2257.23|2256.73|2257.23|2256.73|2256.73|2256.23|184
1688643900000|2023-07-06 11:45:00|2256.98|2256.48|2258.48|2257.98|2258.6|2258.1|2256.73|2256.23|550
1688644200000|2023-07-06 11:50:00|2258.23|2257.73|2259.73|2259.23|2259.98|2259.48|2258.23|2257.73|741
1688644500000|2023-07-06 11:55:00|2259.48|2258.98|2259.48|2258.98|2259.98|2259.48|2258.98|2258.48|351
1688644800000|2023-07-06 12:00:00|2259.23|2258.73|2258.73|2258.23|2259.48|2258.98|2258.48|2257.98|522
1688645100000|2023-07-06 12:05:00|2258.6|2258.1|2256.48|2255.98|2258.6|2258.1|2255.73|2255.23|689
1688645400000|2023-07-06 12:10:00|2256.23|2255.73|2257.48|2256.98|2257.48|2256.98|2255.48|2254.98|532
1688645700000|2023-07-06 12:15:00|2257.6|2257.1|2257.23|2256.73|2258.23|2257.73|2256.1|2255.6|737
1688646000000|2023-07-06 12:20:00|2257.48|2256.98|2257.73|2257.23|2258.48|2257.98|2256.73|2256.23|478
1688646300000|2023-07-06 12:25:00|2257.48|2256.98|2256.85|2256.35|2257.73|2257.23|2256.23|2255.73|262
1688646600000|2023-07-06 12:30:00|2257.1|2256.6|2255.48|2254.98|2257.1|2256.6|2254.23|2253.73|672
1688646900000|2023-07-06 12:35:00|2255.23|2254.73|2253.48|2252.98|2255.98|2255.48|2252.73|2252.23|599
1688647200000|2023-07-06 12:40:00|2253.23|2252.73|2252.23|2251.73|2253.73|2253.23|2251.98|2251.48|560
1688647500000|2023-07-06 12:45:00|2252.35|2251.85|2251.48|2250.98|2252.73|2252.23|2251.48|2250.98|486
1688647800000|2023-07-06 12:50:00|2251.23|2250.73|2250.98|2250.48|2251.48|2250.98|2249.73|2249.23|686
1688648100000|2023-07-06 12:55:00|2250.73|2250.23|2250.98|2250.48|2251.98|2251.48|2250.48|2249.98|600
1688648400000|2023-07-06 13:00:00|2250.73|2250.23|2249.23|2248.73|2250.98|2250.48|2248.98|2248.48|728
1688648700000|2023-07-06 13:05:00|2249.48|2248.98|2248.98|2248.48|2250.48|2249.98|2247.73|2247.23|562
1688649000000|2023-07-06 13:10:00|2248.73|2248.23|2248.98|2248.48|2249.48|2248.98|2247.73|2247.23|508
1688649300000|2023-07-06 13:15:00|2248.85|2248.35|2249.98|2249.48|2250.73|2250.23|2248.23|2247.73|339
1688649600000|2023-07-06 13:20:00|2249.73|2249.23|2248.23|2247.73|2249.98|2249.48|2247.98|2247.48|526
1688649900000|2023-07-06 13:25:00|2247.98|2247.48|2247.48|2246.98|2248.23|2247.73|2246.73|2246.23|639
1688650200000|2023-07-06 13:30:00|2247.73|2247.23|2247.48|2246.98|2248.23|2247.73|2245.98|2245.48|979
1688650500000|2023-07-06 13:35:00|2247.23|2246.73|2246.48|2245.98|2247.23|2246.73|2243.98|2243.48|1596
1688650800000|2023-07-06 13:40:00|2246.23|2245.73|2243.98|2243.48|2246.48|2245.98|2243.73|2243.23|803
1688651100000|2023-07-06 13:45:00|2243.73|2243.23|2245.98|2245.48|2246.98|2246.48|2242.98|2242.48|793
1688651400000|2023-07-06 13:50:00|2245.73|2245.23|2242.98|2242.48|2245.98|2245.48|2242.98|2242.48|760
1688651700000|2023-07-06 13:55:00|2243.23|2242.73|2248.73|2248.23|2248.85|2248.35|2241.98|2241.48|1808
1688652000000|2023-07-06 14:00:00|2249.1|2248.6|2243.85|2243.35|2249.23|2248.73|2243.73|2243.23|1148
1688652300000|2023-07-06 14:05:00|2243.73|2243.23|2241.98|2241.48|2244.98|2244.48|2241.98|2241.48|788
1688652600000|2023-07-06 14:10:00|2242.18|2241.68|2242.43|2241.93|2242.43|2241.93|2241.18|2240.68|1247
1688652900000|2023-07-06 14:15:00|2242.55|2242.05|2241.93|2241.43|2244.18|2243.68|2241.93|2241.43|977
1688653200000|2023-07-06 14:20:00|2241.8|2241.3|2238.93|2238.43|2242.18|2241.68|2238.68|2238.18|893
1688653500000|2023-07-06 14:25:00|2238.68|2238.18|2237.18|2236.68|2239.05|2238.55|2236.43|2235.93|1107
1688653800000|2023-07-06 14:30:00|2236.93|2236.43|2236.43|2235.93|2237.68|2237.18|2235.43|2234.93|1164
1688654100000|2023-07-06 14:35:00|2236.68|2236.18|2237.68|2237.18|2238.68|2238.18|2236.68|2236.18|1050
1688654400000|2023-07-06 14:40:00|2237.43|2236.93|2238.43|2237.93|2238.43|2237.93|2236.93|2236.43|863
1688654700000|2023-07-06 14:45:00|2238.18|2237.68|2235.93|2235.43|2238.43|2237.93|2235.93|2235.43|1331
1688655000000|2023-07-06 14:50:00|2235.68|2235.18|2233.68|2233.18|2236.18|2235.68|2233.18|2232.68|1325
1688655300000|2023-07-06 14:55:00|2233.43|2232.93|2231.68|2231.18|2233.68|2233.18|2231.43|2230.93|1345
1688655600000|2023-07-06 15:00:00|2231.93|2231.43|2231.93|2231.43|2232.43|2231.93|2231.43|2230.93|1535
1688655900000|2023-07-06 15:05:00|2231.68|2231.18|2229.68|2229.18|2232.43|2231.93|2229.43|2228.93|1806
1688656200000|2023-07-06 15:10:00|2229.93|2229.43|2231.93|2231.43|2232.18|2231.68|2229.55|2229.05|1731
1688656500000|2023-07-06 15:15:00|2231.68|2231.18|2229.68|2229.18|2231.68|2231.18|2228.93|2228.43|1941
1688656800000|2023-07-06 15:20:00|2229.43|2228.93|2232.18|2230.68|2232.18|2231.43|2229.43|2228.93|2966
1688657100000|2023-07-06 15:25:00|2232.17|2230.67|2233.5|2232|2234.35|2232.85|2231.75|2230.25|1748
1688657400000|2023-07-06 15:30:00|2233.51|2232.01|2233.88|2232.48|2235.88|2234.48|2233.38|2231.98|650
1688657700000|2023-07-06 15:35:00|2233.63|2232.23|2234.13|2232.73|2234.38|2232.98|2233.38|2231.98|62
1688658000000|2023-07-06 15:40:00|2234.25|2232.85|2235.75|2234.35|2235.75|2234.35|2234.25|2232.85|12
1688658300000|2023-07-06 15:45:00|2235.88|2234.48|2237.38|2235.98|2237.38|2235.98|2235.75|2234.35|44
1688658600000|2023-07-06 15:50:00|2237.25|2235.85|2236.88|2235.48|2237.25|2235.85|2236.75|2235.35|35
1688658900000|2023-07-06 15:55:00|2236.75|2235.35|2238.43|2236.93|2238.43|2236.98|2236.5|2235.1|33
1688659200000|2023-07-06 16:00:00|2238.44|2236.94|2238.99|2237.49|2239.49|2237.99|2238.43|2236.93|0
1688659500000|2023-07-06 16:05:00|2239|2237.5|2240.02|2238.52|2240.09|2238.59|2239|2237.5|0
1688659800000|2023-07-06 16:10:00|2240.01|2238.51|2238.97|2237.47|2240.02|2238.52|2238.45|2236.95|0
1688660100000|2023-07-06 16:15:00|2238.98|2237.48|2239|2237.5|2239.49|2237.99|2238.47|2236.97|0
1688660400000|2023-07-06 16:20:00|2239.51|2238.01|2238.51|2237.01|2239.51|2238.01|2237.98|2236.48|0
1688660700000|2023-07-06 16:25:00|2238.5|2237|2239.56|2238.06|2239.56|2238.06|2238.5|2237|0
1688661000000|2023-07-06 16:30:00|2239.57|2238.07|2240.09|2238.59|2240.6|2239.1|2239.56|2238.06|0
1688661300000|2023-07-06 16:35:00|2239.57|2238.07|2239.06|2237.56|2240.61|2239.11|2239.04|2237.54|0
1688661600000|2023-07-06 16:40:00|2239.03|2237.53|2239.03|2237.53|2239.56|2238.06|2239.03|2237.53|0
1688661900000|2023-07-06 16:45:00|2239.04|2237.54|2239.56|2238.06|2239.56|2238.06|2239.03|2237.53|0
1688662200000|2023-07-06 16:50:00|2240.07|2238.57|2240.57|2239.07|2240.57|2239.07|2240.05|2238.55|0
1688662500000|2023-07-06 16:55:00|2240.56|2239.06|2241.6|2240.1|2241.61|2240.11|2240.56|2239.06|0
1688662800000|2023-07-06 17:00:00|2241.61|2240.11|2241.65|2240.15|2242.67|2241.17|2241.09|2239.59|0
1688663100000|2023-07-06 17:05:00|2242.16|2240.66|2242.67|2241.17|2242.7|2241.2|2242.16|2240.66|0
1688663400000|2023-07-06 17:10:00|2242.68|2241.18|2242.71|2241.21|2243.23|2241.73|2242.67|2241.17|0
1688663700000|2023-07-06 17:15:00|2242.7|2241.2|2243.22|2241.72|2243.73|2242.23|2242.7|2241.2|0
1688664000000|2023-07-06 17:20:00|2243.73|2242.23|2243.25|2241.75|2243.74|2242.24|2243.22|2241.72|0
1688664300000|2023-07-06 17:25:00|2243.24|2241.74|2242.2|2240.7|2243.25|2241.75|2242.19|2240.69|0
1688664600000|2023-07-06 17:30:00|2241.69|2240.19|2240.65|2239.15|2241.69|2240.19|2240.63|2239.13|0
1688664900000|2023-07-06 17:35:00|2241.16|2239.66|2242.22|2240.72|2242.22|2240.72|2240.65|2239.15|0
1688665200000|2023-07-06 17:40:00|2242.73|2241.23|2241.72|2240.22|2242.75|2241.25|2241.7|2240.2|0
1688665500000|2023-07-06 17:45:00|2241.71|2240.21|2242.69|2241.19|2242.77|2241.27|2241.19|2239.69|0
1688665800000|2023-07-06 17:50:00|2242.18|2240.68|2241.64|2240.14|2242.69|2241.19|2241.64|2240.14|0
1688666100000|2023-07-06 17:55:00|2241.65|2240.15|2242.19|2240.69|2242.71|2241.21|2241.64|2240.14|0
1688666400000|2023-07-06 18:00:00|2242.2|2240.7|2241.15|2239.65|2242.2|2240.7|2241.15|2239.65|0
1688666700000|2023-07-06 18:05:00|2241.66|2240.16|2242.18|2240.68|2242.19|2240.69|2241.66|2240.16|0
1688667000000|2023-07-06 18:10:00|2242.17|2240.67|2241.12|2239.62|2242.18|2240.68|2241.12|2239.62|0
1688667300000|2023-07-06 18:15:00|2241.13|2239.63|2241.21|2239.71|2241.22|2239.72|2240.61|2239.11|0
1688667600000|2023-07-06 18:20:00|2241.22|2239.72|2241.22|2239.72|2241.22|2239.72|2240.68|2239.18|0
1688667900000|2023-07-06 18:25:00|2241.21|2239.71|2240.69|2239.19|2241.22|2239.72|2240.68|2239.18|0
1688668200000|2023-07-06 18:30:00|2240.68|2239.18|2241.23|2239.73|2241.23|2239.73|2240.68|2239.18|0
1688668500000|2023-07-06 18:35:00|2241.74|2240.24|2242.23|2240.73|2242.23|2240.73|2241.16|2239.66|0
1688668800000|2023-07-06 18:40:00|2242.22|2240.72|2242.76|2241.26|2242.76|2241.26|2241.7|2240.2|0
1688669100000|2023-07-06 18:45:00|2242.75|2241.25|2243.27|2241.77|2243.27|2241.77|2242.74|2241.24|0
1688669400000|2023-07-06 18:50:00|2243.26|2241.76|2243.27|2241.77|2243.27|2241.77|2242.74|2241.24|0
1688669700000|2023-07-06 18:55:00|2242.76|2241.26|2243.27|2241.77|2243.28|2241.78|2242.76|2241.26|0
1688670000000|2023-07-06 19:00:00|2243.28|2241.78|2242.76|2241.26|2243.28|2241.78|2242.75|2241.25|0
1688670300000|2023-07-06 19:05:00|2242.75|2241.25|2242.23|2240.73|2242.76|2241.26|2242.23|2240.73|0
1688670600000|2023-07-06 19:10:00|2242.19|2240.69|2241.15|2239.65|2242.2|2240.7|2241.15|2239.65|0
1688670900000|2023-07-06 19:15:00|2241.14|2239.64|2242.18|2240.68|2242.19|2240.69|2241.14|2239.64|0
1688671200000|2023-07-06 19:20:00|2242.19|2240.69|2242.7|2241.2|2242.71|2241.21|2242.17|2240.67|0
1688671500000|2023-07-06 19:25:00|2242.71|2241.21|2241.15|2239.65|2242.71|2241.21|2241.14|2239.64|0
1688671800000|2023-07-06 19:30:00|2241.14|2239.64|2241.65|2240.15|2242.17|2240.67|2240.62|2239.12|0
1688672100000|2023-07-06 19:35:00|2242.16|2240.66|2241.64|2240.14|2242.18|2240.68|2241.12|2239.62|0
1688672400000|2023-07-06 19:40:00|2241.13|2239.63|2241.13|2239.63|2241.65|2240.15|2241.12|2239.62|0
1688672700000|2023-07-06 19:45:00|2241.12|2239.62|2242.68|2241.18|2242.68|2241.18|2241.12|2239.62|0
1688673000000|2023-07-06 19:50:00|2243.19|2241.69|2242.14|2240.64|2243.21|2241.71|2241.63|2240.13|0
1688673300000|2023-07-06 19:55:00|2242.15|2240.65|2241.66|2240.16|2243.73|2242.23|2241.65|2240.15|0
1688673600000|2023-07-06 20:00:00|2241.65|2240.15|2242.38|2240.88|2242.8|2241.3|2241.39|2239.89|0
1688673900000|2023-07-06 20:05:00|2242.54|2241.04|2242.8|2241.3|2242.8|2241.3|2242.27|2240.77|0
1688674200000|2023-07-06 20:10:00|2242.79|2241.29|2242.8|2241.3|2242.9|2241.4|2242.54|2241.04|0
1688674500000|2023-07-06 20:15:00|2242.79|2241.29|2242.17|2240.67|2242.79|2241.29|2242.17|2240.67|0
1688674800000|2023-07-06 20:20:00|2242.07|2240.57|2242.01|2240.51|2242.17|2240.67|2241.91|2240.41|0
1688675100000|2023-07-06 20:25:00|2241.91|2240.41|2241.28|2239.78|2241.91|2240.41|2241.13|2239.63|0
1688675400000|2023-07-06 20:30:00|2241.13|2239.63|2241.13|2239.63|2241.13|2239.63|2241.02|2239.52|0
1688675700000|2023-07-06 20:35:00|2241.12|2239.62|2240.92|2239.42|2241.12|2239.62|2240.76|2239.26|0
1688676000000|2023-07-06 20:40:00|2240.91|2239.41|2241.02|2239.52|2241.02|2239.52|2240.76|2239.26|0
1688676300000|2023-07-06 20:45:00|2240.97|2239.47|2240.76|2239.26|2241.02|2239.52|2240.76|2239.26|0
1688676600000|2023-07-06 20:50:00|2240.81|2239.31|2240.66|2239.16|2240.92|2239.42|2240.5|2239|0
1688676900000|2023-07-06 20:55:00|2240.76|2239.26|2240.92|2239.42|2241.02|2239.52|2240.66|2239.16|0
1688677200000|2023-07-06 21:00:00|2240.91|2239.41|2240.86|2239.36|2240.92|2239.42|2240.76|2239.26|0
1688677500000|2023-07-06 21:05:00|2240.87|2239.37|2240.92|2239.42|2240.92|2239.42|2240.71|2239.21|0
1688677800000|2023-07-06 21:10:00|2240.97|2239.47|2240.5|2239|2240.97|2239.47|2240.5|2239|0
1688678100000|2023-07-06 21:15:00|2240.66|2239.16|2240.76|2239.26|2240.86|2239.36|2240.66|2239.16|0
1688678400000|2023-07-06 21:20:00|2240.71|2239.21|2240.97|2239.47|2240.97|2239.47|2240.71|2239.21|0
1688678700000|2023-07-06 21:25:00|2241.07|2239.57|2241.02|2239.52|2241.07|2239.57|2240.97|2239.47|0
1688679300000|2023-07-06 21:35:00|2240.92|2239.42|2240.72|2239.22|2240.92|2239.42|2240.67|2239.17|0
1688679600000|2023-07-06 21:40:00|2240.73|2239.23|2240.83|2239.33|2240.83|2239.33|2240.73|2239.23|0
1688679900000|2023-07-06 21:45:00|2240.88|2239.38|2240.67|2239.17|2240.88|2239.38|2240.67|2239.17|0
1688680200000|2023-07-06 21:50:00|2240.72|2239.22|2240.67|2239.17|2240.78|2239.28|2240.67|2239.17|0
1688680500000|2023-07-06 21:55:00|2240.62|2239.12|2240.52|2239.02|2240.72|2239.22|2240.41|2238.91|0
1688680800000|2023-07-06 22:00:00|2240.49|2238.99|2240.78|2239.28|2240.83|2239.33|2239.42|2237.92|0
1688681100000|2023-07-06 22:05:00|2240.77|2239.27|2240.25|2238.75|2240.77|2239.27|2240.05|2238.55|0
1688681400000|2023-07-06 22:10:00|2240.26|2238.76|2240.36|2238.86|2240.52|2239.02|2240.25|2238.75|0
1688681700000|2023-07-06 22:15:00|2240.52|2239.02|2240.88|2239.38|2240.88|2239.38|2240.36|2238.86|0
1688682000000|2023-07-06 22:20:00|2240.78|2239.28|2240.36|2238.86|2240.88|2239.38|2240.36|2238.86|0
1688682300000|2023-07-06 22:25:00|2240.52|2239.02|2240.52|2239.02|2240.62|2239.12|2240.36|2238.86|0
1688682600000|2023-07-06 22:30:00|2240.62|2239.12|2240.99|2239.49|2241.14|2239.64|2240.62|2239.12|0
1688682900000|2023-07-06 22:35:00|2240.98|2239.48|2241.25|2239.75|2241.4|2239.9|2240.88|2239.38|0
1688683200000|2023-07-06 22:40:00|2241.19|2239.69|2241.51|2240.01|2241.51|2240.01|2241.19|2239.69|0
1688683500000|2023-07-06 22:45:00|2241.46|2239.96|2241.51|2240.01|2241.61|2240.11|2241.4|2239.9|0
1688683800000|2023-07-06 22:50:00|2241.46|2239.96|2241.25|2239.75|2241.46|2239.96|2241.14|2239.64|0
1688684100000|2023-07-06 22:55:00|2241.19|2239.69|2241.14|2239.64|2241.25|2239.75|2241.14|2239.64|0
1688684400000|2023-07-06 23:00:00|2241.09|2239.59|2241.25|2239.75|2241.4|2239.9|2240.99|2239.49|0
1688684700000|2023-07-06 23:05:00|2241.3|2239.8|2241.77|2240.27|2241.87|2240.37|2241.25|2239.75|0
1688685000000|2023-07-06 23:10:00|2241.82|2240.32|2241.87|2240.37|2242.03|2240.53|2241.77|2240.27|0
1688685300000|2023-07-06 23:15:00|2241.88|2240.38|2241.61|2240.11|2241.93|2240.43|2241.51|2240.01|0
1688685600000|2023-07-06 23:20:00|2241.62|2240.12|2241.77|2240.27|2242.03|2240.53|2241.61|2240.11|0
1688685900000|2023-07-06 23:25:00|2241.61|2240.11|2241.77|2240.27|2241.87|2240.37|2241.61|2240.11|0
1688686200000|2023-07-06 23:30:00|2241.61|2240.11|2241.61|2240.11|2241.77|2240.27|2241.61|2240.11|0
1688686500000|2023-07-06 23:35:00|2241.56|2240.06|2241.51|2240.01|2241.61|2240.11|2241.4|2239.9|0
1688686800000|2023-07-06 23:40:00|2241.46|2239.96|2241.51|2240.01|2241.51|2240.01|2241.4|2239.9|0
1688687100000|2023-07-06 23:45:00|2241.46|2239.96|2241.51|2240.01|2241.61|2240.11|2241.4|2239.9|0
1688687400000|2023-07-06 23:50:00|2241.46|2239.96|2241.25|2239.75|2241.56|2240.06|2241.14|2239.64|0
1688687700000|2023-07-06 23:55:00|2241.4|2239.9|2240.99|2239.49|2241.51|2240.01|2240.88|2239.38|0
1688688000000|2023-07-07 00:00:00|2241.14|2239.64|2238.97|2237.47|2241.14|2239.64|2238.97|2237.47|0
1688688300000|2023-07-07 00:05:00|2239.13|2237.63|2239.23|2237.73|2239.49|2237.99|2238.97|2237.47|0
1688688600000|2023-07-07 00:10:00|2239.13|2237.63|2238.1|2236.6|2239.13|2237.63|2237.83|2236.33|0
1688688900000|2023-07-07 00:15:00|2238.25|2236.75|2236.88|2235.38|2238.25|2236.75|2235.85|2234.35|0
1688689200000|2023-07-07 00:20:00|2237.39|2235.89|2237.9|2236.4|2237.9|2236.4|2236.88|2235.38|0
1688689500000|2023-07-07 00:25:00|2237.91|2236.41|2239.96|2238.46|2239.96|2238.46|2237.91|2236.41|0
1688689800000|2023-07-07 00:30:00|2239.97|2238.47|2240.99|2239.49|2241.25|2239.75|2239.96|2238.46|0
1688690100000|2023-07-07 00:35:00|2241.5|2240|2243.04|2241.54|2243.04|2241.54|2240.99|2239.49|0
1688690400000|2023-07-07 00:40:00|2242.53|2241.03|2243.54|2242.04|2243.56|2242.06|2242.53|2241.03|0
1688690700000|2023-07-07 00:45:00|2243.55|2242.05|2243.04|2241.54|2243.55|2242.05|2243.03|2241.53|0
1688691000000|2023-07-07 00:50:00|2243.03|2241.53|2243.55|2242.05|2243.56|2242.06|2243.03|2241.53|0
1688691300000|2023-07-07 00:55:00|2243.56|2242.06|2243.05|2241.55|2243.56|2242.06|2243.04|2241.54|0
1688691600000|2023-07-07 01:00:00|2242.53|2241.03|2242.52|2241.02|2242.54|2241.04|2242.52|2241.02|0
1688691900000|2023-07-07 01:05:00|2243.04|2241.54|2243.56|2242.06|2243.57|2242.07|2243.04|2241.54|0
1688692200000|2023-07-07 01:10:00|2243.57|2242.07|2244.08|2242.58|2244.08|2242.58|2243.56|2242.06|0
1688692500000|2023-07-07 01:15:00|2244.07|2242.57|2243.05|2241.55|2244.08|2242.58|2243.04|2241.54|0
1688692800000|2023-07-07 01:20:00|2243.56|2242.06|2242.53|2241.03|2243.56|2242.06|2242.53|2241.03|0
1688693100000|2023-07-07 01:25:00|2242.52|2241.02|2242.53|2241.03|2242.53|2241.03|2242.01|2240.51|0
1688693400000|2023-07-07 01:30:00|2242.52|2241.02|2242.52|2241.02|2243.04|2241.54|2242.01|2240.51|0
1688693700000|2023-07-07 01:35:00|2242.51|2241.01|2242.52|2241.02|2242.52|2241.02|2242.26|2240.76|0
1688694000000|2023-07-07 01:40:00|2242.51|2241.01|2239.94|2238.44|2242.52|2241.02|2239.94|2238.44|0
1688694300000|2023-07-07 01:45:00|2240.45|2238.95|2240.46|2238.96|2240.97|2239.47|2239.95|2238.45|0
1688694600000|2023-07-07 01:50:00|2240.72|2239.22|2242|2240.5|2242|2240.5|2240.46|2238.96|0
1688694900000|2023-07-07 01:55:00|2241.99|2240.49|2241.99|2240.49|2241.99|2240.49|2241.99|2240.49|0
1688695200000|2023-07-07 02:00:00|2242|2240.5|2241.73|2240.23|2243.02|2241.52|2241.48|2239.98|0
1688695500000|2023-07-07 02:05:00|2241.99|2240.49|2241.48|2239.98|2241.99|2240.49|2240.96|2239.46|0
1688695800000|2023-07-07 02:10:00|2241.99|2240.49|2242.5|2241|2242.51|2241.01|2241.99|2240.49|0
1688696100000|2023-07-07 02:15:00|2241.99|2240.49|2242.51|2241.01|2243.03|2241.53|2241.74|2240.24|0
1688696400000|2023-07-07 02:20:00|2242.53|2241.03|2243.05|2241.55|2243.05|2241.55|2242.53|2241.03|0
1688696700000|2023-07-07 02:25:00|2242.8|2241.3|2242.54|2241.04|2243.05|2241.55|2242.54|2241.04|0
1688697000000|2023-07-07 02:30:00|2243.05|2241.55|2242.54|2241.04|2243.06|2241.56|2242.54|2241.04|0
1688697300000|2023-07-07 02:35:00|2242.55|2241.05|2242.8|2241.3|2243.06|2241.56|2242.03|2240.53|0
1688697600000|2023-07-07 02:40:00|2243.05|2241.55|2243.82|2242.32|2243.83|2242.33|2242.53|2241.03|0
1688697900000|2023-07-07 02:45:00|2243.57|2242.07|2243.04|2241.54|2243.57|2242.07|2242.53|2241.03|0
1688698200000|2023-07-07 02:50:00|2243.55|2242.05|2243.56|2242.06|2244.07|2242.57|2243.55|2242.05|0
1688698500000|2023-07-07 02:55:00|2243.55|2242.05|2244.07|2242.57|2244.07|2242.57|2243.04|2241.54|0
1688698800000|2023-07-07 03:00:00|2244.33|2242.83|2245.13|2243.63|2245.13|2243.63|2244.07|2242.57|0
1688699100000|2023-07-07 03:05:00|2245.12|2243.62|2245.12|2243.62|2245.13|2243.63|2244.61|2243.11|0
1688699400000|2023-07-07 03:10:00|2244.61|2243.11|2244.61|2243.11|2244.61|2243.11|2244.1|2242.6|0
1688699700000|2023-07-07 03:15:00|2244.1|2242.6|2245.13|2243.63|2245.13|2243.63|2244.1|2242.6|0
1688700000000|2023-07-07 03:20:00|2244.62|2243.12|2244.1|2242.6|2244.62|2243.12|2244.1|2242.6|0
1688700300000|2023-07-07 03:25:00|2244.36|2242.86|2244.1|2242.6|2244.61|2243.11|2244.1|2242.6|0
1688700600000|2023-07-07 03:30:00|2244.09|2242.59|2244.61|2243.11|2244.61|2243.11|2244.09|2242.59|0
1688700900000|2023-07-07 03:35:00|2244.09|2242.59|2244.02|2242.52|2244.61|2243.11|2244.02|2242.52|0
1688701200000|2023-07-07 03:40:00|2243.77|2242.27|2243.51|2242.01|2243.77|2242.27|2243.51|2242.01|0
1688702100000|2023-07-07 03:55:00|2243.52|2242.02|2243.51|2242.01|2243.52|2242.02|2243.51|2242.01|0
1688702400000|2023-07-07 04:00:00|2243|2241.5|2241.45|2239.95|2243|2241.5|2241.45|2239.95|0
1688702700000|2023-07-07 04:05:00|2241.46|2239.96|2242.48|2240.98|2242.48|2240.98|2241.46|2239.96|0
1688703000000|2023-07-07 04:10:00|2241.97|2240.47|2241.96|2240.46|2241.97|2240.47|2241.96|2240.46|0
1688703300000|2023-07-07 04:15:00|2241.45|2239.95|2241.45|2239.95|2241.97|2240.47|2241.45|2239.95|0
1688703600000|2023-07-07 04:20:00|2240.94|2239.44|2240.42|2238.92|2240.94|2239.44|2240.42|2238.92|0
1688703900000|2023-07-07 04:25:00|2240.43|2238.93|2240.43|2238.93|2240.43|2238.93|2240.43|2238.93|0
1688704200000|2023-07-07 04:30:00|2240.94|2239.44|2240.94|2239.44|2240.94|2239.44|2240.94|2239.44|0
1688704500000|2023-07-07 04:35:00|2240.43|2238.93|2240.94|2239.44|2240.94|2239.44|2240.43|2238.93|0
1688704800000|2023-07-07 04:40:00|2240.69|2239.19|2240.94|2239.44|2240.94|2239.44|2240.43|2238.93|0
1688705100000|2023-07-07 04:45:00|2240.95|2239.45|2240.94|2239.44|2240.95|2239.45|2240.94|2239.44|0
1688705700000|2023-07-07 04:55:00|2240.43|2238.93|2240.43|2238.93|2240.43|2238.93|2240.43|2238.93|0
1688706000000|2023-07-07 05:00:00|2240.42|2238.92|2241.19|2239.69|2241.19|2239.69|2239.91|2238.41|0
1688706300000|2023-07-07 05:05:00|2241.45|2239.95|2242.48|2240.98|2243|2241.5|2240.93|2239.43|0
1688706600000|2023-07-07 05:10:00|2242.49|2240.99|2244.03|2242.53|2245.05|2243.55|2242.48|2240.98|0
1688706900000|2023-07-07 05:15:00|2244.04|2242.54|2244.04|2242.54|2244.55|2243.05|2244.03|2242.53|0
1688707200000|2023-07-07 05:20:00|2244.03|2242.53|2244.03|2242.53|2244.55|2243.05|2244.03|2242.53|0
1688707500000|2023-07-07 05:25:00|2244.04|2242.54|2243.01|2241.51|2244.04|2242.54|2243.01|2241.51|0
1688707800000|2023-07-07 05:30:00|2242.75|2241.25|2241.47|2239.97|2243.01|2241.51|2241.46|2239.96|0
1688708100000|2023-07-07 05:35:00|2241.46|2239.96|2241.99|2240.49|2242.5|2241|2240.95|2239.45|0
1688708400000|2023-07-07 05:40:00|2241.48|2239.98|2240.94|2239.44|2241.48|2239.98|2240.94|2239.44|0
1688708700000|2023-07-07 05:45:00|2240.43|2238.93|2239.91|2238.41|2240.43|2238.93|2239.91|2238.41|0
1688709000000|2023-07-07 05:50:00|2239.4|2237.9|2239.91|2238.41|2239.92|2238.42|2239.39|2237.89|0
1688709300000|2023-07-07 05:55:00|2239.92|2238.42|2239.92|2238.42|2239.92|2238.42|2239.4|2237.9|0
1688709600000|2023-07-07 06:00:00|2239.91|2238.41|2240.93|2239.43|2240.94|2239.44|2238.88|2237.38|0
1688709900000|2023-07-07 06:05:00|2241.44|2239.94|2241.45|2239.95|2242.47|2240.97|2241.44|2239.94|0
1688710200000|2023-07-07 06:10:00|2241.44|2239.94|2241.95|2240.45|2241.96|2240.46|2240.42|2238.92|0
1688710500000|2023-07-07 06:15:00|2241.94|2240.44|2242.98|2241.48|2243.5|2242|2241.94|2240.44|0
1688710800000|2023-07-07 06:20:00|2242.99|2241.49|2241.95|2240.45|2243.5|2242|2241.95|2240.45|0
1688711100000|2023-07-07 06:25:00|2242.47|2240.97|2241.44|2239.94|2242.47|2240.97|2241.43|2239.93|0
1688711400000|2023-07-07 06:30:00|2241.43|2239.93|2241.13|2239.73|2241.88|2240.48|2240.75|2239.35|37
1688711700000|2023-07-07 06:35:00|2241|2239.6|2240.88|2239.48|2241.38|2239.98|2240.75|2239.35|12
1688712000000|2023-07-07 06:40:00|2240.75|2239.35|2240.63|2239.23|2240.75|2239.35|2240.63|2239.23|2
1688712300000|2023-07-07 06:45:00|2240.75|2239.35|2239.63|2238.23|2240.75|2239.35|2239.5|2238.1|15
1688712600000|2023-07-07 06:50:00|2239.38|2237.98|2238.88|2237.48|2239.38|2237.98|2238.88|2237.48|12
1688712900000|2023-07-07 06:55:00|2238.93|2237.43|2237.9|2236.4|2238.93|2237.43|2237.38|2235.88|0
1688713200000|2023-07-07 07:00:00|2238.93|2237.43|2232.05|2231.55|2239.55|2239.05|2232.05|2231.55|3644
1688713500000|2023-07-07 07:05:00|2231.93|2231.43|2231.43|2230.93|2234.18|2233.68|2231.05|2230.55|1647
1688713800000|2023-07-07 07:10:00|2231.3|2230.8|2228.93|2228.43|2231.93|2231.43|2226.93|2226.43|1372
1688714100000|2023-07-07 07:15:00|2228.8|2228.3|2233.68|2233.18|2233.93|2233.43|2228.68|2228.18|1159
1688714400000|2023-07-07 07:20:00|2233.8|2233.3|2232.55|2232.05|2233.93|2233.43|2229.18|2228.68|1098
1688714700000|2023-07-07 07:25:00|2232.43|2231.93|2230.3|2229.8|2233.43|2232.93|2228.93|2228.43|1050
1688715000000|2023-07-07 07:30:00|2230.18|2229.68|2232.93|2232.43|2234.8|2234.3|2229.68|2229.18|1596
1688715300000|2023-07-07 07:35:00|2233.18|2232.68|2233.93|2233.43|2235.05|2234.55|2230.68|2230.18|1132
1688715600000|2023-07-07 07:40:00|2233.68|2233.18|2232.18|2231.68|2234.43|2233.93|2230.68|2230.18|1286
1688715900000|2023-07-07 07:45:00|2231.93|2231.43|2230.43|2229.93|2232.43|2231.93|2229.93|2229.43|871
1688716200000|2023-07-07 07:50:00|2230.55|2230.05|2231.93|2231.43|2232.05|2231.55|2228.93|2228.43|954
1688716500000|2023-07-07 07:55:00|2231.8|2231.3|2233.01|2232.51|2234.51|2234.01|2231.8|2231.3|768
1688716800000|2023-07-07 08:00:00|2232.76|2232.26|2232.76|2232.26|2233.51|2233.01|2231.01|2230.51|735
1688717100000|2023-07-07 08:05:00|2232.63|2232.13|2229.51|2229.01|2233.01|2232.51|2229.38|2228.88|616
1688717400000|2023-07-07 08:10:00|2229.76|2229.26|2233.38|2232.88|2233.63|2233.13|2227.76|2227.26|928
1688717700000|2023-07-07 08:15:00|2233.51|2233.01|2234.26|2233.76|2234.76|2234.26|2232.51|2232.01|653
1688718000000|2023-07-07 08:20:00|2234.13|2233.63|2236.51|2236.01|2236.51|2236.01|2233.63|2233.13|743
1688718300000|2023-07-07 08:25:00|2236.26|2235.76|2234.51|2234.01|2236.38|2235.88|2233.88|2233.38|744
1688718600000|2023-07-07 08:30:00|2234.26|2233.76|2231.01|2230.51|2235.26|2234.76|2231.01|2230.51|890
1688718900000|2023-07-07 08:35:00|2231.26|2230.76|2233.38|2232.88|2234.01|2233.51|2231.01|2230.51|695
1688719200000|2023-07-07 08:40:00|2233.26|2232.76|2231.76|2231.26|2234.51|2234.01|2231.01|2230.51|398
1688719500000|2023-07-07 08:45:00|2231.51|2231.01|2236.01|2235.51|2236.01|2235.51|2230.76|2230.26|458
1688719800000|2023-07-07 08:50:00|2235.76|2235.26|2234.51|2234.01|2236.76|2236.26|2234.01|2233.51|589
1688720100000|2023-07-07 08:55:00|2234.38|2233.88|2236.76|2236.26|2236.76|2236.26|2233.76|2233.26|412
1688720400000|2023-07-07 09:00:00|2236.63|2236.13|2239.76|2239.26|2239.76|2239.26|2236.51|2236.01|1106
1688720700000|2023-07-07 09:05:00|2239.63|2239.13|2243.26|2242.76|2243.51|2243.01|2239.26|2238.76|1034
1688721000000|2023-07-07 09:10:00|2243.38|2242.88|2244.51|2244.01|2245.76|2245.26|2243.26|2242.76|1351
1688721300000|2023-07-07 09:15:00|2244.26|2243.76|2243.76|2243.26|2244.76|2244.26|2243.51|2243.01|927
1688721600000|2023-07-07 09:20:00|2244.01|2243.51|2243.26|2242.76|2244.51|2244.01|2242.76|2242.26|731
1688721900000|2023-07-07 09:25:00|2243.51|2243.01|2243.76|2243.26|2243.76|2243.26|2242.01|2241.51|499
1688722200000|2023-07-07 09:30:00|2243.51|2243.01|2242.26|2241.76|2243.76|2243.26|2241.01|2240.51|503
1688722500000|2023-07-07 09:35:00|2242.01|2241.51|2242.01|2241.51|2243.26|2242.76|2241.76|2241.26|890
1688722800000|2023-07-07 09:40:00|2241.88|2241.38|2243.01|2242.51|2243.01|2242.51|2241.76|2241.26|413
1688723100000|2023-07-07 09:45:00|2242.76|2242.26|2242.01|2241.51|2243.51|2243.01|2242.01|2241.51|637
1688723400000|2023-07-07 09:50:00|2242.26|2241.76|2243.01|2242.51|2243.51|2243.01|2241.76|2241.26|447
1688723700000|2023-07-07 09:55:00|2242.76|2242.26|2242.01|2241.51|2242.76|2242.26|2241.51|2241.01|312
1688724000000|2023-07-07 10:00:00|2241.63|2241.13|2240.26|2239.76|2241.63|2241.13|2239.01|2238.51|731
1688724300000|2023-07-07 10:05:00|2240.01|2239.51|2241.76|2241.26|2241.76|2241.26|2239.51|2239.01|691
1688724600000|2023-07-07 10:10:00|2241.51|2241.01|2239.13|2238.63|2241.51|2241.01|2239.01|2238.51|538
1688724900000|2023-07-07 10:15:00|2239.26|2238.76|2242.01|2241.51|2242.26|2241.76|2239.01|2238.51|458
1688725200000|2023-07-07 10:20:00|2241.88|2241.38|2243.01|2242.51|2243.26|2242.76|2241.88|2241.38|396
1688725500000|2023-07-07 10:25:00|2243.13|2242.63|2243.51|2243.01|2243.51|2243.01|2242.51|2242.01|333
1688725800000|2023-07-07 10:30:00|2243.26|2242.76|2244.01|2243.51|2244.26|2243.76|2242.76|2242.26|476
1688726100000|2023-07-07 10:35:00|2243.88|2243.38|2244.38|2243.88|2245.51|2245.01|2243.76|2243.26|533
1688726400000|2023-07-07 10:40:00|2244.26|2243.76|2244.51|2244.01|2244.51|2244.01|2243.76|2243.26|302
1688726700000|2023-07-07 10:45:00|2244.26|2243.76|2244.51|2244.01|2245.26|2244.76|2244.26|2243.76|373
1688727000000|2023-07-07 10:50:00|2244.76|2244.26|2245.01|2244.51|2245.51|2245.01|2244.01|2243.51|414
1688727300000|2023-07-07 10:55:00|2244.88|2244.38|2244.51|2244.01|2244.88|2244.38|2244.26|2243.76|232
1688727600000|2023-07-07 11:00:00|2244.26|2243.76|2245.51|2245.01|2245.76|2245.26|2244.26|2243.76|386
1688727900000|2023-07-07 11:05:00|2245.63|2245.13|2246.26|2245.76|2246.51|2246.01|2245.26|2244.76|331
1688728200000|2023-07-07 11:10:00|2246.38|2245.88|2246.26|2245.76|2247.01|2246.51|2246.01|2245.51|458
1688728500000|2023-07-07 11:15:00|2246.01|2245.51|2245.51|2245.01|2246.01|2245.51|2245.01|2244.51|422
1688728800000|2023-07-07 11:20:00|2245.76|2245.26|2246.76|2246.26|2247.01|2246.51|2245.26|2244.76|281
1688729100000|2023-07-07 11:25:00|2246.63|2246.13|2246.76|2246.26|2247.26|2246.76|2246.01|2245.51|334
1688729400000|2023-07-07 11:30:00|2247.01|2246.51|2246.51|2246.01|2247.26|2246.76|2245.26|2244.76|285
1688729700000|2023-07-07 11:35:00|2246.76|2246.26|2245.51|2245.01|2246.76|2246.26|2245.13|2244.63|308
1688730000000|2023-07-07 11:40:00|2245.78|2245.28|2245.53|2245.03|2247.03|2246.53|2245.53|2245.03|420
1688730300000|2023-07-07 11:45:00|2245.28|2244.78|2245.9|2245.4|2245.9|2245.4|2244.03|2243.53|542
1688730600000|2023-07-07 11:50:00|2246.03|2245.53|2246.28|2245.78|2246.65|2246.15|2245.78|2245.28|247
1688730900000|2023-07-07 11:55:00|2246.53|2246.03|2245.65|2245.15|2246.78|2246.28|2245.28|2244.78|388
1688731200000|2023-07-07 12:00:00|2245.53|2245.03|2246.78|2246.28|2247.03|2246.53|2244.78|2244.28|523
1688731500000|2023-07-07 12:05:00|2247.03|2246.53|2248.03|2247.53|2248.03|2247.53|2246.78|2246.28|806
1688731800000|2023-07-07 12:10:00|2247.9|2247.4|2246.03|2245.53|2248.03|2247.53|2246.03|2245.53|412
1688732100000|2023-07-07 12:15:00|2246.53|2246.03|2246.28|2245.78|2246.78|2246.28|2245.9|2245.4|439
1688732400000|2023-07-07 12:20:00|2246.03|2245.53|2244.03|2243.53|2246.28|2245.78|2243.9|2243.4|469
1688732700000|2023-07-07 12:25:00|2243.78|2243.28|2244.03|2243.53|2244.9|2244.4|2243.53|2243.03|762
1688733000000|2023-07-07 12:30:00|2244.78|2244.28|2254.28|2253.78|2255.53|2255.03|2244.78|2244.28|2636
1688733300000|2023-07-07 12:35:00|2254.53|2254.03|2251.53|2251.03|2254.65|2254.15|2250.78|2250.28|1485
1688733600000|2023-07-07 12:40:00|2251.28|2250.78|2247.28|2246.78|2252.15|2251.65|2244.53|2244.03|1449
1688733900000|2023-07-07 12:45:00|2247.03|2246.53|2246.4|2245.9|2247.78|2247.28|2244.28|2243.78|974
1688734200000|2023-07-07 12:50:00|2246.53|2246.03|2248.53|2248.03|2249.65|2249.15|2246.28|2245.78|695
1688734500000|2023-07-07 12:55:00|2248.65|2248.15|2246.28|2245.78|2248.78|2248.28|2245.53|2245.03|680
1688734800000|2023-07-07 13:00:00|2246.53|2246.03|2246.28|2245.78|2247.53|2247.03|2244.53|2244.03|743
1688735100000|2023-07-07 13:05:00|2246.4|2245.9|2245.28|2244.78|2246.53|2246.03|2244.03|2243.53|626
1688735400000|2023-07-07 13:10:00|2245.53|2245.03|2247.78|2247.28|2248.53|2248.03|2245.03|2244.53|671
1688735700000|2023-07-07 13:15:00|2248.03|2247.53|2245.03|2244.53|2248.03|2247.53|2245.03|2244.53|496
1688736000000|2023-07-07 13:20:00|2245.28|2244.78|2245.53|2245.03|2246.28|2245.78|2244.78|2244.28|523
1688736300000|2023-07-07 13:25:00|2245.28|2244.78|2245.78|2245.28|2247.53|2247.03|2245.15|2244.65|655
1688736600000|2023-07-07 13:30:00|2246.03|2245.53|2248.28|2247.78|2249.53|2249.03|2245.28|2244.78|975
1688736900000|2023-07-07 13:35:00|2248.53|2248.03|2245.03|2244.53|2249.03|2248.53|2244.78|2244.28|1097
1688737200000|2023-07-07 13:40:00|2244.78|2244.28|2243.28|2242.78|2246.03|2245.53|2242.03|2241.53|916
1688737500000|2023-07-07 13:45:00|2243.15|2242.65|2248.78|2248.28|2249.03|2248.53|2243.03|2242.53|1020
1688737800000|2023-07-07 13:50:00|2248.65|2248.15|2249.78|2249.28|2250.28|2249.78|2248.28|2247.78|727
1688738100000|2023-07-07 13:55:00|2249.53|2249.03|2249.53|2249.03|2250.53|2250.03|2249.03|2248.53|801
1688738400000|2023-07-07 14:00:00|2249.65|2249.15|2249.78|2249.28|2250.53|2250.03|2248.28|2247.78|972
1688738700000|2023-07-07 14:05:00|2249.53|2249.03|2248.53|2248.03|2249.53|2249.03|2247.9|2247.4|784
1688739000000|2023-07-07 14:10:00|2248.34|2247.84|2249.09|2248.59|2249.59|2249.09|2247.84|2247.34|782
1688739300000|2023-07-07 14:15:00|2248.84|2248.34|2248.84|2248.34|2249.34|2248.84|2245.84|2245.34|722
1688739600000|2023-07-07 14:20:00|2249.09|2248.59|2247.34|2246.84|2249.34|2248.84|2247.09|2246.59|560
1688739900000|2023-07-07 14:25:00|2247.59|2247.09|2247.34|2246.84|2249.09|2248.59|2247.34|2246.84|700
1688740200000|2023-07-07 14:30:00|2247.09|2246.59|2245.34|2244.84|2247.59|2247.09|2245.09|2244.59|783
1688740500000|2023-07-07 14:35:00|2245.21|2244.71|2246.71|2246.21|2247.59|2247.09|2245.21|2244.71|617
1688740800000|2023-07-07 14:40:00|2246.59|2246.09|2247.09|2246.59|2248.09|2247.59|2246.59|2246.09|584
1688741100000|2023-07-07 14:45:00|2246.96|2246.46|2247.59|2247.09|2247.84|2247.34|2246.34|2245.84|627
1688741400000|2023-07-07 14:50:00|2247.34|2246.84|2246.84|2246.34|2247.84|2247.34|2246.34|2245.84|1046
1688741700000|2023-07-07 14:55:00|2246.59|2246.09|2247.09|2246.59|2247.34|2246.84|2246.09|2245.59|1020
1688742000000|2023-07-07 15:00:00|2247.34|2246.84|2248.59|2248.09|2248.59|2248.09|2247.09|2246.59|1209
1688742300000|2023-07-07 15:05:00|2248.84|2248.34|2247.84|2247.34|2248.84|2248.34|2247.59|2247.09|986
1688742600000|2023-07-07 15:10:00|2247.59|2247.09|2247.09|2246.59|2248.46|2247.96|2246.59|2246.09|1123
1688742900000|2023-07-07 15:15:00|2247.21|2246.71|2245.59|2245.09|2247.34|2246.84|2245.59|2245.09|1061
1688743200000|2023-07-07 15:20:00|2245.34|2244.84|2247.59|2246.09|2247.59|2247.09|2245.34|2244.84|1133
1688743500000|2023-07-07 15:25:00|2247.08|2245.58|2247.58|2246.08|2247.59|2246.09|2247.07|2245.57|1371
1688743800000|2023-07-07 15:30:00|2247.59|2246.09|2245.04|2243.64|2247.59|2246.09|2244.66|2243.26|742
1688744100000|2023-07-07 15:35:00|2245.16|2243.76|2245.54|2244.14|2245.54|2244.14|2243.91|2242.51|151
1688744400000|2023-07-07 15:40:00|2245.41|2244.01|2243.54|2242.14|2246.29|2244.89|2242.41|2241.01|75
1688744700000|2023-07-07 15:45:00|2243.41|2242.01|2243.54|2242.14|2244.04|2242.64|2243.04|2241.64|21
1688745000000|2023-07-07 15:50:00|2243.66|2242.26|2243.79|2242.39|2245.29|2243.89|2243.41|2242.01|26
1688745300000|2023-07-07 15:55:00|2243.91|2242.51|2245.46|2243.96|2245.46|2244.01|2242.91|2241.51|63
1688745600000|2023-07-07 16:00:00|2245.47|2243.97|2246.41|2244.91|2246.51|2245.01|2245.46|2243.96|0
1688745900000|2023-07-07 16:05:00|2246.92|2245.42|2247.45|2245.95|2247.45|2245.95|2246.92|2245.42|0
1688746200000|2023-07-07 16:10:00|2247.44|2245.94|2247.94|2246.44|2247.97|2246.47|2246.89|2245.39|0
1688746500000|2023-07-07 16:15:00|2247.43|2245.93|2248.47|2246.97|2248.47|2246.97|2247.42|2245.92|0
1688746800000|2023-07-07 16:20:00|2248.46|2246.96|2248.98|2247.48|2248.98|2247.48|2248.44|2246.94|0
1688747100000|2023-07-07 16:25:00|2248.97|2247.47|2248.98|2247.48|2249.49|2247.99|2248.97|2247.47|0
1688747400000|2023-07-07 16:30:00|2248.99|2247.49|2251.59|2250.09|2251.59|2250.09|2248.98|2247.48|0
1688747700000|2023-07-07 16:35:00|2251.6|2250.1|2252.77|2251.27|2253.3|2251.8|2251.6|2250.1|0
1688748000000|2023-07-07 16:40:00|2252.78|2251.28|2253.32|2251.82|2253.83|2252.33|2252.77|2251.27|0
1688748300000|2023-07-07 16:45:00|2253.31|2251.81|2253.29|2251.79|2253.31|2251.81|2252.25|2250.75|0
1688748600000|2023-07-07 16:50:00|2253.28|2251.78|2253.3|2251.8|2253.31|2251.81|2252.77|2251.27|0
1688748900000|2023-07-07 16:55:00|2253.29|2251.79|2256.4|2254.9|2256.4|2254.9|2252.78|2251.28|0
1688749200000|2023-07-07 17:00:00|2255.89|2254.39|2255.91|2254.41|2256.94|2255.44|2255.88|2254.38|0
1688749500000|2023-07-07 17:05:00|2256.42|2254.92|2255.91|2254.41|2256.43|2254.93|2255.9|2254.4|0
1688749800000|2023-07-07 17:10:00|2256.42|2254.92|2256.34|2254.84|2256.94|2255.44|2255.4|2253.9|0
1688750100000|2023-07-07 17:15:00|2256.33|2254.83|2256.35|2254.85|2256.35|2254.85|2255.83|2254.33|0
1688750400000|2023-07-07 17:20:00|2256.86|2255.36|2256.28|2254.78|2256.86|2255.36|2255.77|2254.27|0
1688750700000|2023-07-07 17:25:00|2255.76|2254.26|2256.29|2254.79|2256.79|2255.29|2255.76|2254.26|0
1688751000000|2023-07-07 17:30:00|2256.28|2254.78|2255.23|2253.73|2256.28|2254.78|2255.23|2253.73|0
1688751300000|2023-07-07 17:35:00|2254.71|2253.21|2254.17|2252.67|2254.72|2253.22|2253.63|2252.13|0
1688751600000|2023-07-07 17:40:00|2254.16|2252.66|2255.22|2253.72|2255.22|2253.72|2254.16|2252.66|0
1688751900000|2023-07-07 17:45:00|2255.21|2253.71|2254.68|2253.18|2255.21|2253.71|2254.16|2252.66|0
1688752200000|2023-07-07 17:50:00|2254.67|2253.17|2253.63|2252.13|2254.67|2253.17|2253.63|2252.13|0
1688752500000|2023-07-07 17:55:00|2254.15|2252.65|2254.63|2253.13|2255.14|2253.64|2253.06|2251.56|0
1688752800000|2023-07-07 18:00:00|2254.12|2252.62|2254.12|2252.62|2254.13|2252.63|2253.6|2252.1|0
1688753100000|2023-07-07 18:05:00|2253.61|2252.11|2253.62|2252.12|2254.14|2252.64|2253.1|2251.6|0
1688753400000|2023-07-07 18:10:00|2254.13|2252.63|2253.62|2252.12|2254.13|2252.63|2253.09|2251.59|0
1688753700000|2023-07-07 18:15:00|2253.61|2252.11|2253.09|2251.59|2253.61|2252.11|2252.56|2251.06|0
1688754000000|2023-07-07 18:20:00|2253.08|2251.58|2253.08|2251.58|2253.08|2251.58|2253.08|2251.58|0
1688754300000|2023-07-07 18:25:00|2253.09|2251.59|2253.61|2252.11|2253.61|2252.11|2253.08|2251.58|0
1688754600000|2023-07-07 18:30:00|2253.6|2252.1|2252.47|2250.97|2253.6|2252.1|2251.95|2250.45|0
1688754900000|2023-07-07 18:35:00|2252.46|2250.96|2252.45|2250.95|2252.99|2251.49|2252.45|2250.95|0
1688755200000|2023-07-07 18:40:00|2252.46|2250.96|2252.44|2250.94|2252.98|2251.48|2251.93|2250.43|0
1688755500000|2023-07-07 18:45:00|2252.43|2250.93|2251.92|2250.42|2252.45|2250.95|2251.92|2250.42|0
1688755800000|2023-07-07 18:50:00|2251.93|2250.43|2252.44|2250.94|2252.45|2250.95|2251.91|2250.41|0
1688756100000|2023-07-07 18:55:00|2252.43|2250.93|2252.44|2250.94|2252.44|2250.94|2251.91|2250.41|0
1688756400000|2023-07-07 19:00:00|2252.43|2250.93|2252.43|2250.93|2252.96|2251.46|2251.91|2250.41|0
1688756700000|2023-07-07 19:05:00|2252.44|2250.94|2251.91|2250.41|2252.44|2250.94|2251.9|2250.4|0
1688757000000|2023-07-07 19:10:00|2251.87|2250.37|2252.38|2250.88|2252.39|2250.89|2251.86|2250.36|0
1688757300000|2023-07-07 19:15:00|2252.39|2250.89|2251.32|2249.82|2252.39|2250.89|2250.79|2249.29|0
1688757600000|2023-07-07 19:20:00|2251.06|2249.56|2250.54|2249.04|2251.33|2249.83|2250.27|2248.77|0
1688757900000|2023-07-07 19:25:00|2250.28|2248.78|2249.74|2248.24|2250.8|2249.3|2249.73|2248.23|0
1688758200000|2023-07-07 19:30:00|2249.73|2248.23|2250.28|2248.78|2250.28|2248.78|2249.73|2248.23|0
1688758500000|2023-07-07 19:35:00|2250.27|2248.77|2249.21|2247.71|2250.27|2248.77|2248.69|2247.19|0
1688758800000|2023-07-07 19:40:00|2249.2|2247.7|2247.12|2245.62|2249.2|2247.7|2247.12|2245.62|0
1688759100000|2023-07-07 19:45:00|2247.11|2245.61|2247.08|2245.58|2247.65|2246.15|2246.05|2244.55|0
1688759400000|2023-07-07 19:50:00|2247.05|2245.55|2247.57|2246.07|2248.64|2247.14|2245.46|2243.96|0
1688759700000|2023-07-07 19:55:00|2247.56|2246.06|2245.5|2244|2248.08|2246.58|2245.47|2243.97|0
1688760000000|2023-07-07 20:00:00|2245.24|2243.74|2247.12|2245.62|2247.38|2245.88|2244.98|2243.48|0
1688760300000|2023-07-07 20:05:00|2247.17|2245.67|2248|2246.5|2248.01|2246.51|2247.12|2245.62|0
1688760600000|2023-07-07 20:10:00|2247.89|2246.39|2247.24|2245.74|2248|2246.5|2247.24|2245.74|0
1688760900000|2023-07-07 20:15:00|2247.13|2245.63|2246.98|2245.48|2247.45|2245.95|2246.98|2245.48|0
1688761200000|2023-07-07 20:20:00|2246.92|2245.42|2247.24|2245.74|2247.34|2245.84|2246.72|2245.22|0
1688761500000|2023-07-07 20:25:00|2247.29|2245.79|2247.24|2245.74|2247.45|2245.95|2247.24|2245.74|0
1688761800000|2023-07-07 20:30:00|2247.29|2245.79|2246.98|2245.48|2247.45|2245.95|2246.82|2245.32|0
1688762100000|2023-07-07 20:35:00|2246.97|2245.47|2246.72|2245.22|2246.98|2245.48|2246.72|2245.22|0
1688762400000|2023-07-07 20:40:00|2246.82|2245.32|2246.61|2245.11|2246.82|2245.32|2246.45|2244.95|0
1688762700000|2023-07-07 20:45:00|2246.72|2245.22|2245.83|2244.33|2246.72|2245.22|2245.83|2244.33|0
1688763000000|2023-07-07 20:50:00|2245.88|2244.38|2246.09|2244.59|2246.19|2244.69|2245.88|2244.38|0
1688763300000|2023-07-07 20:55:00|2246.04|2244.54|2246.82|2245.32|2246.92|2245.42|2246.04|2244.54|0
1688763600000|2023-07-07 21:00:00|2246.78|2245.28|2246.78|2245.28|2246.78|2245.28|2246.78|2245.28|0
1688940000000|2023-07-09 22:00:00|2245.37|2243.87|2244.46|2242.96|2245.63|2244.13|2244.09|2242.59|0
1688940300000|2023-07-09 22:05:00|2244.62|2243.12|2243.99|2242.49|2244.98|2243.48|2243.36|2241.86|0
1688940600000|2023-07-09 22:10:00|2244.09|2242.59|2243.99|2242.49|2244.62|2243.12|2243.83|2242.33|0
1688940900000|2023-07-09 22:15:00|2244.04|2242.54|2243.55|2242.05|2244.04|2242.54|2243.21|2241.71|0
1688941200000|2023-07-09 22:20:00|2243.45|2241.95|2246.22|2244.72|2246.22|2244.72|2243.45|2241.95|0
1688941500000|2023-07-09 22:25:00|2246.21|2244.71|2246.22|2244.72|2246.58|2245.08|2245.96|2244.46|0
1688941800000|2023-07-09 22:30:00|2246.32|2244.82|2245.7|2244.2|2246.32|2244.82|2244.6|2243.1|0
1688942100000|2023-07-09 22:35:00|2245.69|2244.19|2245.33|2243.83|2245.69|2244.19|2245.07|2243.57|0
1688942400000|2023-07-09 22:40:00|2245.38|2243.88|2246.22|2244.72|2246.27|2244.77|2245.38|2243.88|0
1688942700000|2023-07-09 22:45:00|2246.21|2244.71|2246.58|2245.08|2246.69|2245.19|2246.06|2244.56|0
1688943000000|2023-07-09 22:50:00|2246.59|2245.09|2247.75|2246.25|2247.85|2246.35|2246.58|2245.08|0
1688943300000|2023-07-09 22:55:00|2247.8|2246.3|2247.96|2246.46|2248.22|2246.72|2247.48|2245.98|0
1688943600000|2023-07-09 23:00:00|2248.11|2246.61|2249.2|2247.7|2249.46|2247.96|2248.11|2246.61|0
1688943900000|2023-07-09 23:05:00|2249.05|2247.55|2248.84|2247.34|2249.2|2247.7|2248.57|2247.07|0
1688944200000|2023-07-09 23:10:00|2248.94|2247.44|2248.84|2247.34|2248.94|2247.44|2248.68|2247.18|0
1688944500000|2023-07-09 23:15:00|2248.89|2247.39|2249.06|2247.56|2249.21|2247.71|2248.84|2247.34|0
1688944800000|2023-07-09 23:20:00|2249.05|2247.55|2248.58|2247.08|2249.05|2247.55|2248.32|2246.82|0
1688945100000|2023-07-09 23:25:00|2248.43|2246.93|2248.43|2246.93|2248.58|2247.08|2248.38|2246.88|0
1688945400000|2023-07-09 23:30:00|2248.32|2246.82|2248.06|2246.56|2248.43|2246.93|2247.8|2246.3|0
1688945700000|2023-07-09 23:35:00|2247.96|2246.46|2248.69|2247.19|2248.69|2247.19|2247.96|2246.46|0
1688946000000|2023-07-09 23:40:00|2248.85|2247.35|2248.43|2246.93|2248.85|2247.35|2248.32|2246.82|0
1688946300000|2023-07-09 23:45:00|2248.32|2246.82|2248.69|2247.19|2248.85|2247.35|2248.32|2246.82|0
1688946600000|2023-07-09 23:50:00|2248.58|2247.08|2248.58|2247.08|2248.69|2247.19|2248.38|2246.88|0
1688946900000|2023-07-09 23:55:00|2248.59|2247.09|2248.32|2246.82|2248.85|2247.35|2248.22|2246.72|0
1688947200000|2023-07-10 00:00:00|2248.22|2246.72|2247.59|2246.09|2248.43|2246.93|2247.33|2245.83|0
1688947500000|2023-07-10 00:05:00|2247.44|2245.94|2247.59|2246.09|2247.59|2246.09|2246.55|2245.05|0
1688947800000|2023-07-10 00:10:00|2247.7|2246.2|2246.04|2244.54|2247.7|2246.2|2245.93|2244.43|0
1688948100000|2023-07-10 00:15:00|2246.03|2244.53|2246.07|2244.57|2247.11|2245.61|2245.93|2244.43|0
1688948400000|2023-07-10 00:20:00|2246.08|2244.58|2244.51|2243.01|2246.59|2245.09|2244.51|2243.01|0
1688948700000|2023-07-10 00:25:00|2244.52|2243.02|2242.96|2241.46|2244.52|2243.02|2242.96|2241.46|0
1688949000000|2023-07-10 00:30:00|2243.22|2241.72|2243.99|2242.49|2244.25|2242.75|2243.22|2241.72|0
1688949300000|2023-07-10 00:35:00|2244.25|2242.75|2244.51|2243.01|2244.52|2243.02|2244|2242.5|0
1688949600000|2023-07-10 00:40:00|2244.52|2243.02|2245.54|2244.04|2245.54|2244.04|2244.51|2243.01|0
1688949900000|2023-07-10 00:45:00|2245.55|2244.05|2245.03|2243.53|2246.06|2244.56|2245.02|2243.52|0
1688950200000|2023-07-10 00:50:00|2245.02|2243.52|2244.51|2243.01|2245.03|2243.53|2244.51|2243.01|0
1688950500000|2023-07-10 00:55:00|2244.52|2243.02|2245.03|2243.53|2245.03|2243.53|2244.51|2243.01|0
1688950800000|2023-07-10 01:00:00|2245.29|2243.79|2246.06|2244.56|2246.06|2244.56|2245.03|2243.53|0
1688951100000|2023-07-10 01:05:00|2246.58|2245.08|2246.59|2245.09|2247.11|2245.61|2246.07|2244.57|0
1688951400000|2023-07-10 01:10:00|2247.1|2245.6|2246.58|2245.08|2247.62|2246.12|2246.58|2245.08|0
1688951700000|2023-07-10 01:15:00|2246.59|2245.09|2246.59|2245.09|2247.11|2245.61|2246.58|2245.08|0
1688952000000|2023-07-10 01:20:00|2246.58|2245.08|2246.06|2244.56|2246.84|2245.34|2246.05|2244.55|0
1688952300000|2023-07-10 01:25:00|2246.05|2244.55|2246.58|2245.08|2246.58|2245.08|2246.05|2244.55|0
1688952600000|2023-07-10 01:30:00|2246.84|2245.34|2246.57|2245.07|2247.61|2246.11|2246.57|2245.07|0
1688952900000|2023-07-10 01:35:00|2246.56|2245.06|2242.93|2241.43|2246.57|2245.07|2241.9|2240.4|0
1688953200000|2023-07-10 01:40:00|2242.67|2241.17|2242.41|2240.91|2243.45|2241.95|2241.89|2240.39|0
1688953500000|2023-07-10 01:45:00|2242.4|2240.9|2242.92|2241.42|2243.69|2242.19|2242.4|2240.9|0
1688953800000|2023-07-10 01:50:00|2242.66|2241.16|2243.44|2241.94|2243.44|2241.94|2242.4|2240.9|0
1688954100000|2023-07-10 01:55:00|2243.45|2241.95|2243.18|2241.68|2243.45|2241.95|2242.93|2241.43|0
1688954400000|2023-07-10 02:00:00|2243.44|2241.94|2243.96|2242.46|2244.49|2242.99|2243.44|2241.94|0
1688954700000|2023-07-10 02:05:00|2243.97|2242.47|2243.96|2242.46|2244.49|2242.99|2243.45|2241.95|0
1688955000000|2023-07-10 02:10:00|2244.22|2242.72|2244.47|2242.97|2244.99|2243.49|2243.96|2242.46|0
1688955300000|2023-07-10 02:15:00|2244.48|2242.98|2244.99|2243.49|2245.51|2244.01|2244.48|2242.98|0
1688955600000|2023-07-10 02:20:00|2245.25|2243.75|2244.99|2243.49|2245.51|2244.01|2244.99|2243.49|0
1688955900000|2023-07-10 02:25:00|2244.48|2242.98|2243.95|2242.45|2244.48|2242.98|2243.95|2242.45|0
1688956200000|2023-07-10 02:30:00|2243.96|2242.46|2243.96|2242.46|2244.48|2242.98|2243.95|2242.45|0
1688956500000|2023-07-10 02:35:00|2244.22|2242.72|2243.96|2242.46|2244.47|2242.97|2243.95|2242.45|0
1688956800000|2023-07-10 02:40:00|2244.21|2242.71|2243.95|2242.45|2244.47|2242.97|2243.44|2241.94|0
1688957100000|2023-07-10 02:45:00|2243.96|2242.46|2244.22|2242.72|2244.99|2243.49|2243.96|2242.46|0
1688957400000|2023-07-10 02:50:00|2244.47|2242.97|2243.96|2242.46|2244.48|2242.98|2243.96|2242.46|0
1688957700000|2023-07-10 02:55:00|2244.47|2242.97|2243.96|2242.46|2244.48|2242.98|2243.96|2242.46|0
1688958000000|2023-07-10 03:00:00|2244.22|2242.72|2244.49|2242.99|2245.51|2244.01|2244.22|2242.72|0
1688958300000|2023-07-10 03:05:00|2244.48|2242.98|2243.96|2242.46|2244.49|2242.99|2243.96|2242.46|0
1688958600000|2023-07-10 03:10:00|2243.97|2242.47|2243.96|2242.46|2243.97|2242.47|2243.96|2242.46|0
1688958900000|2023-07-10 03:15:00|2243.97|2242.47|2243.19|2241.69|2243.97|2242.47|2242.93|2241.43|0
1688959200000|2023-07-10 03:20:00|2242.93|2241.43|2241.9|2240.4|2242.93|2241.43|2241.89|2240.39|0
1688959500000|2023-07-10 03:25:00|2241.89|2240.39|2242.93|2241.43|2242.93|2241.43|2241.38|2239.88|0
1688959800000|2023-07-10 03:30:00|2242.67|2241.17|2240.36|2238.86|2243.44|2241.94|2240.35|2238.85|0
1688960100000|2023-07-10 03:35:00|2240.35|2238.85|2240.87|2239.37|2240.87|2239.37|2240.35|2238.85|0
1688960400000|2023-07-10 03:40:00|2240.35|2238.85|2240.35|2238.85|2240.36|2238.86|2239.83|2238.33|0
1688960700000|2023-07-10 03:45:00|2240.36|2238.86|2240.35|2238.85|2240.87|2239.37|2240.35|2238.85|0
1688961000000|2023-07-10 03:50:00|2240.36|2238.86|2240.36|2238.86|2241.13|2239.63|2240.35|2238.85|0
1688961300000|2023-07-10 03:55:00|2240.87|2239.37|2240.36|2238.86|2240.87|2239.37|2240.35|2238.85|0
1688961600000|2023-07-10 04:00:00|2240.87|2239.37|2239.84|2238.34|2241.39|2239.89|2239.84|2238.34|0
1688961900000|2023-07-10 04:05:00|2240.1|2238.6|2239.83|2238.33|2240.35|2238.85|2239.83|2238.33|0
1688962200000|2023-07-10 04:10:00|2239.84|2238.34|2239.84|2238.34|2239.84|2238.34|2239.32|2237.82|0
1688962500000|2023-07-10 04:15:00|2240.35|2238.85|2240.36|2238.86|2240.36|2238.86|2239.84|2238.34|0
1688962800000|2023-07-10 04:20:00|2240.35|2238.85|2240.87|2239.37|2240.87|2239.37|2239.84|2238.34|0
1688963100000|2023-07-10 04:25:00|2240.88|2239.38|2241.13|2239.63|2241.13|2239.63|2240.62|2239.12|0
1688963400000|2023-07-10 04:30:00|2241.39|2239.89|2242.43|2240.93|2242.43|2240.93|2240.88|2239.38|0
1688963700000|2023-07-10 04:35:00|2242.44|2240.94|2243.2|2241.7|2243.46|2241.96|2242.43|2240.93|0
1688964000000|2023-07-10 04:40:00|2243.21|2241.71|2242.43|2240.93|2243.46|2241.96|2242.43|2240.93|0
1688964300000|2023-07-10 04:45:00|2242.94|2241.44|2242.43|2240.93|2242.95|2241.45|2242.43|2240.93|0
1688964600000|2023-07-10 04:50:00|2242.42|2240.92|2242.42|2240.92|2242.43|2240.93|2242.42|2240.92|0
1688964900000|2023-07-10 04:55:00|2242.41|2240.91|2241.91|2240.41|2242.41|2240.91|2241.39|2239.89|0
1688965200000|2023-07-10 05:00:00|2242.17|2240.67|2242.42|2240.92|2242.43|2240.93|2241.39|2239.89|0
1688965500000|2023-07-10 05:05:00|2241.91|2240.41|2242.42|2240.92|2242.42|2240.92|2241.39|2239.89|0
1688965800000|2023-07-10 05:10:00|2242.41|2240.91|2241.38|2239.88|2242.41|2240.91|2240.87|2239.37|0
1688966100000|2023-07-10 05:15:00|2241.39|2239.89|2240.86|2239.36|2241.39|2239.89|2240.86|2239.36|0
1688966400000|2023-07-10 05:20:00|2240.87|2239.37|2240.86|2239.36|2241.38|2239.88|2240.35|2238.85|0
1688966700000|2023-07-10 05:25:00|2240.6|2239.1|2240.86|2239.36|2240.86|2239.36|2240.34|2238.84|0
1688967000000|2023-07-10 05:30:00|2240.85|2239.35|2239.82|2238.32|2240.86|2239.36|2239.82|2238.32|0
1688967300000|2023-07-10 05:35:00|2239.81|2238.31|2237.21|2235.71|2239.81|2238.31|2237.21|2235.71|0
1688967600000|2023-07-10 05:40:00|2237.2|2235.7|2234.69|2233.19|2237.21|2235.71|2234.61|2233.11|0
1688967900000|2023-07-10 05:45:00|2235.2|2233.7|2235.19|2233.69|2236.24|2234.74|2234.68|2233.18|0
1688968200000|2023-07-10 05:50:00|2235.2|2233.7|2234.68|2233.18|2236.23|2234.73|2234.67|2233.17|0
1688968500000|2023-07-10 05:55:00|2234.67|2233.17|2234.67|2233.17|2235.7|2234.2|2234.66|2233.16|0
1688968800000|2023-07-10 06:00:00|2234.66|2233.16|2234.66|2233.16|2235.18|2233.68|2233.62|2232.12|0
1688969100000|2023-07-10 06:05:00|2234.15|2232.65|2234.11|2232.61|2235.17|2233.67|2233.59|2232.09|0
1688969400000|2023-07-10 06:10:00|2234.1|2232.6|2234.19|2232.69|2235.14|2233.64|2233.58|2232.08|0
1688969700000|2023-07-10 06:15:00|2234.7|2233.2|2235.74|2234.24|2235.74|2234.24|2234.19|2232.69|0
1688970000000|2023-07-10 06:20:00|2235.23|2233.73|2234.19|2232.69|2235.23|2233.73|2234.19|2232.69|0
1688970300000|2023-07-10 06:25:00|2234.18|2232.68|2234.26|2232.76|2234.77|2233.27|2234.18|2232.68|0
1688970600000|2023-07-10 06:30:00|2234.25|2232.75|2236.02|2234.62|2238.52|2237.12|2234.2|2232.7|65
1688970900000|2023-07-10 06:35:00|2236.14|2234.74|2238.02|2236.62|2238.02|2236.62|2236.14|2234.74|24
1688971200000|2023-07-10 06:40:00|2237.89|2236.49|2238.02|2236.62|2238.02|2236.62|2237.89|2236.49|13
1688971500000|2023-07-10 06:45:00|2237.89|2236.49|2240.39|2238.99|2240.39|2238.99|2237.89|2236.49|7
1688971800000|2023-07-10 06:50:00|2240.27|2238.87|2238.64|2237.24|2240.27|2238.87|2238.64|2237.24|8
1688972100000|2023-07-10 06:55:00|2239.33|2237.83|2240.45|2238.95|2240.45|2238.95|2239.33|2237.83|0
1688972400000|2023-07-10 07:00:00|2240.96|2239.46|2237.07|2236.57|2241.32|2240.82|2234.44|2233.94|3593
1688972700000|2023-07-10 07:05:00|2237.32|2236.82|2235.82|2235.32|2238.32|2237.82|2235.32|2234.82|1881
1688973000000|2023-07-10 07:10:00|2235.57|2235.07|2235.44|2234.94|2237.07|2236.57|2234.32|2233.82|1346
1688973300000|2023-07-10 07:15:00|2235.57|2235.07|2234.94|2234.44|2237.57|2237.07|2234.32|2233.82|1160
1688973600000|2023-07-10 07:20:00|2234.82|2234.32|2233.82|2233.32|2235.32|2234.82|2233.32|2232.82|906
1688973900000|2023-07-10 07:25:00|2234.07|2233.57|2230.69|2230.19|2235.07|2234.57|2230.57|2230.07|922
1688974200000|2023-07-10 07:30:00|2230.82|2230.32|2232.32|2231.82|2232.32|2231.82|2229.82|2229.32|1479
1688974500000|2023-07-10 07:35:00|2232.19|2231.69|2232.07|2231.57|2233.07|2232.57|2231.32|2230.82|770
1688974800000|2023-07-10 07:40:00|2231.82|2231.32|2235.82|2235.32|2236.32|2235.82|2231.82|2231.32|810
1688975100000|2023-07-10 07:45:00|2236.07|2235.57|2235.98|2235.48|2236.32|2235.82|2234.71|2234.21|444
1688975400000|2023-07-10 07:50:00|2236.23|2235.73|2236.9|2236.4|2237.48|2236.98|2235.73|2235.23|614
1688975700000|2023-07-10 07:55:00|2236.78|2236.28|2236.78|2236.28|2238.03|2237.53|2236.4|2235.9|468
1688976000000|2023-07-10 08:00:00|2237.28|2236.78|2235.53|2235.03|2237.28|2236.78|2235.4|2234.9|594
1688976300000|2023-07-10 08:05:00|2235.65|2235.15|2235.28|2234.78|2236.28|2235.78|2234.53|2234.03|501
1688976600000|2023-07-10 08:10:00|2235.4|2234.9|2235.78|2235.28|2236.78|2236.28|2235.03|2234.53|674
1688976900000|2023-07-10 08:15:00|2235.9|2235.4|2236.28|2235.78|2237.03|2236.53|2235.9|2235.4|469
1688977200000|2023-07-10 08:20:00|2236.03|2235.53|2238.78|2238.28|2238.78|2238.28|2235.65|2235.15|742
1688977500000|2023-07-10 08:25:00|2239.03|2238.53|2237.53|2237.03|2239.28|2238.78|2236.28|2235.78|403
1688977800000|2023-07-10 08:30:00|2237.28|2236.78|2236.65|2236.15|2238.03|2237.53|2236.53|2236.03|592
1688978100000|2023-07-10 08:35:00|2236.53|2236.03|2237.28|2236.78|2237.78|2237.28|2236.28|2235.78|287
1688978400000|2023-07-10 08:40:00|2237.03|2236.53|2239.03|2238.53|2239.03|2238.53|2236.78|2236.28|350
1688978700000|2023-07-10 08:45:00|2238.78|2238.28|2240.28|2239.78|2240.53|2240.03|2238.03|2237.53|583
1688979000000|2023-07-10 08:50:00|2240.53|2240.03|2239.78|2239.28|2240.78|2240.28|2239.03|2238.53|388
1688979300000|2023-07-10 08:55:00|2239.9|2239.4|2238.4|2237.9|2240.28|2239.78|2238.28|2237.78|382
1688979600000|2023-07-10 09:00:00|2238.28|2237.78|2240.28|2239.78|2240.28|2239.78|2238.28|2237.78|360
1688979900000|2023-07-10 09:05:00|2240.53|2240.03|2241.78|2241.28|2242.28|2241.78|2240.28|2239.78|522
1688980200000|2023-07-10 09:10:00|2241.53|2241.03|2239.78|2239.28|2242.28|2241.78|2239.78|2239.28|395
1688980500000|2023-07-10 09:15:00|2240.03|2239.53|2237.28|2236.78|2240.03|2239.53|2237.28|2236.78|384
1688980800000|2023-07-10 09:20:00|2237.03|2236.53|2237.78|2237.28|2238.15|2237.65|2237.03|2236.53|281
1688981100000|2023-07-10 09:25:00|2237.53|2237.03|2238.28|2237.78|2238.4|2237.9|2237.15|2236.65|307
1688981400000|2023-07-10 09:30:00|2238.53|2238.03|2239.78|2239.28|2241.03|2240.53|2238.28|2237.78|344
1688981700000|2023-07-10 09:35:00|2240.03|2239.53|2239.53|2239.03|2241.03|2240.53|2239.28|2238.78|477
1688982000000|2023-07-10 09:40:00|2239.78|2239.28|2241.28|2240.78|2241.53|2241.03|2239.53|2239.03|348
1688982300000|2023-07-10 09:45:00|2241.15|2240.65|2240.03|2239.53|2241.28|2240.78|2240.03|2239.53|220
1688982600000|2023-07-10 09:50:00|2239.78|2239.28|2240.03|2239.53|2240.28|2239.78|2239.03|2238.53|231
1688982900000|2023-07-10 09:55:00|2239.78|2239.28|2240.03|2239.53|2240.28|2239.78|2239.53|2239.03|276
1688983200000|2023-07-10 10:00:00|2239.78|2239.28|2239.28|2238.78|2239.78|2239.28|2238.78|2238.28|359
1688983500000|2023-07-10 10:05:00|2239.15|2238.65|2239.78|2239.28|2240.15|2239.65|2239.03|2238.53|280
1688983800000|2023-07-10 10:10:00|2239.65|2239.15|2239.28|2238.78|2239.78|2239.28|2238.53|2238.03|240
1688984100000|2023-07-10 10:15:00|2239.15|2238.65|2238.78|2238.28|2239.78|2239.28|2238.53|2238.03|304
1688984400000|2023-07-10 10:20:00|2239.03|2238.53|2238.53|2238.03|2239.53|2239.03|2238.53|2238.03|261
1688984700000|2023-07-10 10:25:00|2238.78|2238.28|2239.53|2239.03|2240.15|2239.65|2238.78|2238.28|259
1688985000000|2023-07-10 10:30:00|2239.28|2238.78|2239.28|2238.78|2239.53|2239.03|2239.03|2238.53|176
1688985300000|2023-07-10 10:35:00|2239.15|2238.65|2238.78|2238.28|2239.53|2239.03|2238.78|2238.28|217
1688985600000|2023-07-10 10:40:00|2239.03|2238.53|2240.53|2240.03|2240.78|2240.28|2238.78|2238.28|360
1688985900000|2023-07-10 10:45:00|2240.28|2239.78|2240.65|2240.15|2240.65|2240.15|2240.03|2239.53|249
1688986200000|2023-07-10 10:50:00|2240.53|2240.03|2241.03|2240.53|2241.28|2240.78|2240.53|2240.03|195
1688986500000|2023-07-10 10:55:00|2240.9|2240.4|2241.78|2241.28|2242.03|2241.53|2240.53|2240.03|260
1688986800000|2023-07-10 11:00:00|2241.53|2241.03|2240.78|2240.28|2242.03|2241.53|2240.53|2240.03|543
1688987100000|2023-07-10 11:05:00|2241.03|2240.53|2242.28|2241.78|2242.53|2242.03|2240.78|2240.28|244
1688987400000|2023-07-10 11:10:00|2242.53|2242.03|2242.53|2242.03|2242.78|2242.28|2241.53|2241.03|526
1688987700000|2023-07-10 11:15:00|2242.78|2242.28|2242.53|2242.03|2243.28|2242.78|2242.03|2241.53|321
1688988000000|2023-07-10 11:20:00|2242.78|2242.28|2243.28|2242.78|2243.78|2243.28|2242.78|2242.28|218
1688988300000|2023-07-10 11:25:00|2243.4|2242.9|2243.53|2243.03|2243.78|2243.28|2243.03|2242.53|302
1688988600000|2023-07-10 11:30:00|2243.28|2242.78|2242.28|2241.78|2243.53|2243.03|2242.28|2241.78|190
1688988900000|2023-07-10 11:35:00|2242.03|2241.53|2244.9|2244.4|2244.9|2244.4|2242.03|2241.53|304
1688989200000|2023-07-10 11:40:00|2244.74|2244.24|2244.37|2243.87|2245.12|2244.62|2244.12|2243.62|264
1688989500000|2023-07-10 11:45:00|2244.24|2243.74|2245.12|2244.62|2245.12|2244.62|2243.62|2243.12|253
1688989800000|2023-07-10 11:50:00|2244.87|2244.37|2245.12|2244.62|2245.37|2244.87|2244.62|2244.12|273
1688990100000|2023-07-10 11:55:00|2245.24|2244.74|2244.62|2244.12|2245.62|2245.12|2244.62|2244.12|219
1688990400000|2023-07-10 12:00:00|2244.37|2243.87|2245.37|2244.87|2245.37|2244.87|2243.62|2243.12|312
1688990700000|2023-07-10 12:05:00|2245.24|2244.74|2246.62|2246.12|2246.87|2246.37|2244.87|2244.37|349
1688991000000|2023-07-10 12:10:00|2246.87|2246.37|2247.12|2246.62|2247.87|2247.37|2246.62|2246.12|439
1688991300000|2023-07-10 12:15:00|2247.37|2246.87|2246.24|2245.74|2247.37|2246.87|2245.87|2245.37|271
1688991600000|2023-07-10 12:20:00|2246.12|2245.62|2247.12|2246.62|2247.37|2246.87|2245.62|2245.12|273
1688991900000|2023-07-10 12:25:00|2247.37|2246.87|2246.37|2245.87|2247.62|2247.12|2246.37|2245.87|210
1688992200000|2023-07-10 12:30:00|2246.12|2245.62|2245.37|2244.87|2246.87|2246.37|2245.12|2244.62|436
1688992500000|2023-07-10 12:35:00|2245.62|2245.12|2245.87|2245.37|2246.12|2245.62|2245.37|2244.87|180
1688992800000|2023-07-10 12:40:00|2245.62|2245.12|2243.87|2243.37|2245.62|2245.12|2243.74|2243.24|196
1688993100000|2023-07-10 12:45:00|2243.74|2243.24|2242.99|2242.49|2243.87|2243.37|2242.37|2241.87|264
1688993400000|2023-07-10 12:50:00|2242.87|2242.37|2243.37|2242.87|2243.87|2243.37|2242.62|2242.12|308
1688993700000|2023-07-10 12:55:00|2243.49|2242.99|2244.37|2243.87|2244.62|2244.12|2243.12|2242.62|201
1688994000000|2023-07-10 13:00:00|2244.24|2243.74|2244.37|2243.87|2244.87|2244.37|2244.12|2243.62|212
1688994300000|2023-07-10 13:05:00|2244.62|2244.12|2243.12|2242.62|2244.62|2244.12|2243.12|2242.62|333
1688994600000|2023-07-10 13:10:00|2242.87|2242.37|2242.87|2242.37|2243.12|2242.62|2241.87|2241.37|295
1688994900000|2023-07-10 13:15:00|2242.62|2242.12|2240.87|2240.37|2242.62|2242.12|2240.87|2240.37|340
1688995200000|2023-07-10 13:20:00|2240.74|2240.24|2239.62|2239.12|2240.87|2240.37|2239.12|2238.62|472
1688995500000|2023-07-10 13:25:00|2239.37|2238.87|2238.87|2238.37|2239.62|2239.12|2238.37|2237.87|418
1688995800000|2023-07-10 13:30:00|2238.62|2238.12|2241.87|2241.37|2242.37|2241.87|2238.62|2238.12|728
1688996100000|2023-07-10 13:35:00|2242.12|2241.62|2242.62|2242.12|2243.37|2242.87|2241.87|2241.37|420
1688996400000|2023-07-10 13:40:00|2242.87|2242.37|2242.87|2242.37|2244.12|2243.62|2242.37|2241.87|587
1688996700000|2023-07-10 13:45:00|2243.12|2242.62|2244.37|2243.87|2244.62|2244.12|2242.12|2241.62|588
1688997000000|2023-07-10 13:50:00|2244.24|2243.74|2243.62|2243.12|2244.37|2243.87|2241.62|2241.12|940
1688997300000|2023-07-10 13:55:00|2243.87|2243.37|2244.24|2243.74|2245.12|2244.62|2242.62|2242.12|549
1688997600000|2023-07-10 14:00:00|2244.62|2244.12|2246.12|2245.62|2246.12|2245.62|2244.12|2243.62|579
1688997900000|2023-07-10 14:05:00|2246.37|2245.87|2247.62|2247.12|2247.87|2247.37|2245.37|2244.87|723
1688998200000|2023-07-10 14:10:00|2247.7|2247.2|2247.2|2246.7|2248.2|2247.7|2246.82|2246.32|477
1688998500000|2023-07-10 14:15:00|2247.07|2246.57|2246.7|2246.2|2247.45|2246.95|2245.82|2245.32|621
1688998800000|2023-07-10 14:20:00|2246.95|2246.45|2247.45|2246.95|2247.7|2247.2|2246.45|2245.95|597
1688999100000|2023-07-10 14:25:00|2247.7|2247.2|2245.2|2244.7|2247.95|2247.45|2245.2|2244.7|384
1688999400000|2023-07-10 14:30:00|2245.45|2244.95|2244.7|2244.2|2246.2|2245.7|2244.45|2243.95|506
1688999700000|2023-07-10 14:35:00|2244.95|2244.45|2244.95|2244.45|2245.45|2244.95|2243.45|2242.95|576
1689000000000|2023-07-10 14:40:00|2244.7|2244.2|2244.7|2244.2|2245.57|2245.07|2244.2|2243.7|323
1689000300000|2023-07-10 14:45:00|2244.82|2244.32|2246.2|2245.7|2246.95|2246.45|2244.7|2244.2|476
1689000600000|2023-07-10 14:50:00|2246.07|2245.57|2245.2|2244.7|2246.45|2245.95|2244.95|2244.45|412
1689000900000|2023-07-10 14:55:00|2245.45|2244.95|2246.45|2245.95|2246.7|2246.2|2245.45|2244.95|339
1689001200000|2023-07-10 15:00:00|2246.7|2246.2|2245.45|2244.95|2247.45|2246.95|2244.95|2244.45|1168
1689001500000|2023-07-10 15:05:00|2245.2|2244.7|2245.45|2244.95|2246.2|2245.7|2244.95|2244.45|506
1689001800000|2023-07-10 15:10:00|2245.2|2244.7|2244.7|2244.2|2245.45|2244.95|2244.57|2244.07|707
1689002100000|2023-07-10 15:15:00|2244.95|2244.45|2243.2|2242.7|2245.2|2244.7|2242.95|2242.45|1459
1689002400000|2023-07-10 15:20:00|2243.07|2242.57|2241.33|2239.83|2243.2|2242.7|2240.32|2239.82|3027
1689002700000|2023-07-10 15:25:00|2241.84|2240.34|2242.74|2241.24|2242.74|2241.24|2241.84|2240.34|425
1689003000000|2023-07-10 15:30:00|2242.73|2241.23|2243.65|2242.25|2244.9|2243.5|2242.65|2241.23|1568
1689003300000|2023-07-10 15:35:00|2243.9|2242.5|2242.4|2241|2244.15|2242.75|2242.4|2241|86
1689003600000|2023-07-10 15:40:00|2242.52|2241.12|2241.02|2239.62|2242.52|2241.12|2240.9|2239.5|52
1689003900000|2023-07-10 15:45:00|2240.9|2239.5|2240.02|2238.62|2241.77|2240.37|2239.65|2238.25|27
1689004200000|2023-07-10 15:50:00|2239.9|2238.5|2241.4|2240|2241.52|2240.12|2239.77|2238.37|25
1689004500000|2023-07-10 15:55:00|2241.27|2239.87|2240.2|2238.7|2241.27|2239.87|2240.15|2238.7|15
1689004800000|2023-07-10 16:00:00|2240.19|2238.69|2239.64|2238.14|2240.2|2238.7|2239.09|2237.59|1
1689005100000|2023-07-10 16:05:00|2239.65|2238.15|2238.03|2236.53|2239.65|2238.15|2238.02|2236.52|0
1689005400000|2023-07-10 16:10:00|2238.02|2236.52|2238.03|2236.53|2238.55|2237.05|2238.02|2236.52|0
1689005700000|2023-07-10 16:15:00|2238.02|2236.52|2239.08|2237.58|2239.09|2237.59|2238.02|2236.52|0
1689006000000|2023-07-10 16:20:00|2239.09|2237.59|2239.64|2238.14|2239.65|2238.15|2239.08|2237.58|0
1689006300000|2023-07-10 16:25:00|2239.65|2238.15|2239.6|2238.1|2239.65|2238.15|2239.12|2237.62|0
1689006600000|2023-07-10 16:30:00|2239.61|2238.11|2239.62|2238.12|2239.63|2238.13|2239.09|2237.59|0
1689006900000|2023-07-10 16:35:00|2239.61|2238.11|2239.61|2238.11|2239.63|2238.13|2239.08|2237.58|0
1689007200000|2023-07-10 16:40:00|2239.6|2238.1|2240.65|2239.15|2240.65|2239.15|2239.6|2238.1|0
1689007500000|2023-07-10 16:45:00|2241.16|2239.66|2241.69|2240.19|2241.69|2240.19|2241.16|2239.66|0
1689007800000|2023-07-10 16:50:00|2241.18|2239.68|2240.66|2239.16|2241.18|2239.68|2240.65|2239.15|0
1689008100000|2023-07-10 16:55:00|2240.65|2239.15|2241.18|2239.68|2241.7|2240.2|2240.13|2238.63|0
1689008400000|2023-07-10 17:00:00|2241.19|2239.69|2242.21|2240.71|2242.22|2240.72|2241.18|2239.68|0
1689008700000|2023-07-10 17:05:00|2242.2|2240.7|2242.2|2240.7|2242.22|2240.72|2241.69|2240.19|0
1689009000000|2023-07-10 17:10:00|2242.21|2240.71|2242.71|2241.21|2242.72|2241.22|2241.69|2240.19|0
1689009300000|2023-07-10 17:15:00|2242.72|2241.22|2242.2|2240.7|2242.73|2241.23|2241.68|2240.18|0
1689009600000|2023-07-10 17:20:00|2242.21|2240.71|2242.2|2240.7|2242.72|2241.22|2241.69|2240.19|0
1689009900000|2023-07-10 17:25:00|2241.69|2240.19|2242.22|2240.72|2242.22|2240.72|2241.68|2240.18|0
1689010200000|2023-07-10 17:30:00|2242.21|2240.71|2242.72|2241.22|2243.24|2241.74|2242.2|2240.7|0
1689010500000|2023-07-10 17:35:00|2242.71|2241.21|2242.2|2240.7|2242.72|2241.22|2241.67|2240.17|0
1689010800000|2023-07-10 17:40:00|2242.19|2240.69|2242.72|2241.22|2242.73|2241.23|2242.19|2240.69|0
1689011100000|2023-07-10 17:45:00|2242.73|2241.23|2242.18|2240.68|2243.24|2241.74|2242.18|2240.68|0
1689011400000|2023-07-10 17:50:00|2242.19|2240.69|2242.71|2241.21|2243.23|2241.73|2242.18|2240.68|0
1689011700000|2023-07-10 17:55:00|2242.7|2241.2|2243.2|2241.7|2243.23|2241.73|2242.69|2241.19|0
1689012000000|2023-07-10 18:00:00|2243.21|2241.71|2242.21|2240.71|2243.26|2241.76|2242.17|2240.67|0
1689012300000|2023-07-10 18:05:00|2242.22|2240.72|2241.71|2240.21|2242.48|2240.98|2241.7|2240.2|0
1689012600000|2023-07-10 18:10:00|2241.96|2240.46|2242.25|2240.75|2242.76|2241.26|2241.71|2240.21|0
1689012900000|2023-07-10 18:15:00|2242.26|2240.76|2242.27|2240.77|2242.78|2241.28|2242.25|2240.75|0
1689013200000|2023-07-10 18:20:00|2242.78|2241.28|2243.3|2241.8|2243.31|2241.81|2242.26|2240.76|0
1689013500000|2023-07-10 18:25:00|2243.31|2241.81|2243.84|2242.34|2243.84|2242.34|2243.31|2241.81|0
1689013800000|2023-07-10 18:30:00|2243.83|2242.33|2243.31|2241.81|2243.83|2242.33|2243.3|2241.8|0
1689014100000|2023-07-10 18:35:00|2243.3|2241.8|2242.26|2240.76|2243.31|2241.81|2242.26|2240.76|0
1689014400000|2023-07-10 18:40:00|2242.27|2240.77|2242.77|2241.27|2242.79|2241.29|2242.26|2240.76|0
1689014700000|2023-07-10 18:45:00|2242.78|2241.28|2242.78|2241.28|2242.78|2241.28|2242.25|2240.75|0
1689015000000|2023-07-10 18:50:00|2242.77|2241.27|2243.31|2241.81|2243.31|2241.81|2242.77|2241.27|0
1689015300000|2023-07-10 18:55:00|2243.32|2241.82|2243.33|2241.83|2243.84|2242.34|2243.31|2241.81|0
1689015600000|2023-07-10 19:00:00|2243.58|2242.08|2243.31|2241.81|2243.84|2242.34|2243.3|2241.8|0
1689015900000|2023-07-10 19:05:00|2243.32|2241.82|2242.79|2241.29|2243.83|2242.33|2242.78|2241.28|0
1689016200000|2023-07-10 19:10:00|2242.78|2241.28|2243.29|2241.79|2243.3|2241.8|2242.77|2241.27|0
1689016500000|2023-07-10 19:15:00|2243.3|2241.8|2242.78|2241.28|2243.31|2241.81|2242.78|2241.28|0
1689016800000|2023-07-10 19:20:00|2242.79|2241.29|2242.78|2241.28|2243.31|2241.81|2242.77|2241.27|0
1689017100000|2023-07-10 19:25:00|2242.77|2241.27|2242.79|2241.29|2242.8|2241.3|2242.77|2241.27|0
1689017400000|2023-07-10 19:30:00|2242.78|2241.28|2242.28|2240.78|2243.3|2241.8|2242.26|2240.76|0
1689017700000|2023-07-10 19:35:00|2242.29|2240.79|2242.82|2241.32|2242.82|2241.32|2242.28|2240.78|0
1689018000000|2023-07-10 19:40:00|2242.81|2241.31|2243.3|2241.8|2243.83|2242.33|2242.79|2241.29|0
1689018300000|2023-07-10 19:45:00|2243.31|2241.81|2242.79|2241.29|2243.31|2241.81|2242.78|2241.28|0
1689018600000|2023-07-10 19:50:00|2242.28|2240.78|2243.84|2242.34|2243.85|2242.35|2242.26|2240.76|0
1689018900000|2023-07-10 19:55:00|2243.85|2242.35|2243.9|2242.4|2243.9|2242.4|2241.81|2240.31|0
1689019200000|2023-07-10 20:00:00|2244.36|2242.86|2244.78|2243.28|2245.03|2243.53|2243.74|2242.24|0
1689019500000|2023-07-10 20:05:00|2244.88|2243.38|2244.88|2243.38|2245.66|2244.16|2244.78|2243.28|0
1689019800000|2023-07-10 20:10:00|2245.03|2243.53|2244.88|2243.38|2245.03|2243.53|2244.88|2243.38|0
1689020100000|2023-07-10 20:15:00|2244.78|2243.28|2244.75|2243.25|2244.88|2243.38|2244.52|2243.02|0
1689020400000|2023-07-10 20:20:00|2244.85|2243.35|2244.59|2243.09|2244.85|2243.35|2244.59|2243.09|0
1689020700000|2023-07-10 20:25:00|2244.64|2243.14|2244.51|2243.01|2244.75|2243.25|2244.51|2243.01|0
1689021000000|2023-07-10 20:30:00|2244.56|2243.06|2244.35|2242.85|2244.77|2243.27|2244.25|2242.75|0
1689021300000|2023-07-10 20:35:00|2244.45|2242.95|2244.61|2243.11|2244.77|2243.27|2244.35|2242.85|0
1689021600000|2023-07-10 20:40:00|2244.51|2243.01|2244.61|2243.11|2244.77|2243.27|2244.51|2243.01|0
1689021900000|2023-07-10 20:45:00|2244.51|2243.01|2244.36|2242.86|2244.61|2243.11|2244.36|2242.86|0
1689022200000|2023-07-10 20:50:00|2244.46|2242.96|2244.36|2242.86|2244.62|2243.12|2244.36|2242.86|0
1689022500000|2023-07-10 20:55:00|2244.35|2242.85|2243.94|2242.44|2244.35|2242.85|2243.78|2242.28|0
1689022800000|2023-07-10 21:00:00|2243.99|2242.49|2244.15|2242.65|2244.15|2242.65|2243.99|2242.49|0
1689023100000|2023-07-10 21:05:00|2244.1|2242.6|2244.15|2242.65|2244.15|2242.65|2244.1|2242.6|0
1689023400000|2023-07-10 21:10:00|2244.2|2242.7|2244.2|2242.7|2244.2|2242.7|2244.15|2242.65|0
1689023700000|2023-07-10 21:15:00|2244.15|2242.65|2243.99|2242.49|2244.15|2242.65|2243.99|2242.49|0
1689024000000|2023-07-10 21:20:00|2244.04|2242.54|2243.99|2242.49|2244.04|2242.54|2243.99|2242.49|0
1689024300000|2023-07-10 21:25:00|2243.94|2242.44|2243.99|2242.49|2243.99|2242.49|2243.94|2242.44|0
1689024600000|2023-07-10 21:30:00|2243.94|2242.44|2243.99|2242.49|2243.99|2242.49|2243.84|2242.34|0
1689024900000|2023-07-10 21:35:00|2243.84|2242.34|2243.73|2242.23|2243.94|2242.44|2243.73|2242.23|0
1689025200000|2023-07-10 21:40:00|2243.74|2242.24|2243.89|2242.39|2243.89|2242.39|2243.68|2242.18|0
1689025500000|2023-07-10 21:45:00|2243.94|2242.44|2243.94|2242.44|2243.99|2242.49|2243.94|2242.44|0
1689025800000|2023-07-10 21:50:00|2243.89|2242.39|2243.94|2242.44|2243.94|2242.44|2243.89|2242.39|0
1689026100000|2023-07-10 21:55:00|2244.15|2242.65|2244.04|2242.54|2244.15|2242.65|2243.84|2242.34|0
1689026400000|2023-07-10 22:00:00|2244.05|2242.55|2243.11|2241.61|2244.3|2242.8|2242.95|2241.45|0
1689026700000|2023-07-10 22:05:00|2243.06|2241.56|2242.95|2241.45|2243.11|2241.61|2242.95|2241.45|0
1689027000000|2023-07-10 22:10:00|2242.9|2241.4|2243.11|2241.61|2243.21|2241.71|2242.8|2241.3|0
1689027300000|2023-07-10 22:15:00|2243.16|2241.66|2243.21|2241.71|2243.37|2241.87|2243.11|2241.61|0
1689027600000|2023-07-10 22:20:00|2243.22|2241.72|2243.47|2241.97|2243.47|2241.97|2243.21|2241.71|0
1689027900000|2023-07-10 22:25:00|2243.42|2241.92|2243.69|2242.19|2243.84|2242.34|2243.37|2241.87|0
1689028200000|2023-07-10 22:30:00|2243.64|2242.14|2243.95|2242.45|2243.95|2242.45|2243.59|2242.09|0
1689028500000|2023-07-10 22:35:00|2244|2242.5|2244.32|2242.82|2244.42|2242.92|2244|2242.5|0
1689028800000|2023-07-10 22:40:00|2244.42|2242.92|2244.42|2242.92|2244.58|2243.08|2244.42|2242.92|0
1689029100000|2023-07-10 22:45:00|2244.58|2243.08|2244.63|2243.13|2244.68|2243.18|2244.42|2242.92|0
1689029400000|2023-07-10 22:50:00|2244.68|2243.18|2244.32|2242.82|2244.68|2243.18|2244.32|2242.82|0
1689029700000|2023-07-10 22:55:00|2244.42|2242.92|2244.32|2242.82|2244.58|2243.08|2244.32|2242.82|0
1689030000000|2023-07-10 23:00:00|2244.33|2242.83|2243.81|2242.31|2244.33|2242.83|2243.6|2242.1|0
1689030300000|2023-07-10 23:05:00|2243.91|2242.41|2244.01|2242.51|2244.07|2242.57|2243.91|2242.41|0
1689030600000|2023-07-10 23:10:00|2244.02|2242.52|2243.34|2241.84|2244.07|2242.57|2243.34|2241.84|0
1689030900000|2023-07-10 23:15:00|2243.44|2241.94|2243.81|2242.31|2243.81|2242.31|2243.44|2241.94|0
1689031200000|2023-07-10 23:20:00|2243.8|2242.3|2243.44|2241.94|2243.81|2242.31|2243.44|2241.94|0
1689031500000|2023-07-10 23:25:00|2243.45|2241.95|2243.7|2242.2|2243.81|2242.31|2243.45|2241.95|0
1689031800000|2023-07-10 23:30:00|2243.76|2242.26|2243.44|2241.94|2243.96|2242.46|2243.44|2241.94|0
1689032100000|2023-07-10 23:35:00|2243.34|2241.84|2243.7|2242.2|2243.81|2242.31|2243.34|2241.84|0
1689032400000|2023-07-10 23:40:00|2243.76|2242.26|2243.81|2242.31|2243.81|2242.31|2243.7|2242.2|0
1689032700000|2023-07-10 23:45:00|2243.96|2242.46|2244.59|2243.09|2244.59|2243.09|2243.81|2242.31|0
1689033000000|2023-07-10 23:50:00|2244.58|2243.08|2244.22|2242.72|2244.59|2243.09|2244.22|2242.72|0
1689033300000|2023-07-10 23:55:00|2244.27|2242.77|2244.59|2243.09|2244.59|2243.09|2244.22|2242.72|0
1689033600000|2023-07-11 00:00:00|2244.85|2243.35|2243.08|2241.58|2244.95|2243.45|2243.08|2241.58|0
1689033900000|2023-07-11 00:05:00|2243.18|2241.68|2243.44|2241.94|2243.81|2242.31|2243.18|2241.68|0
1689034200000|2023-07-11 00:10:00|2243.45|2241.95|2243.81|2242.31|2244.07|2242.57|2243.44|2241.94|0
1689034500000|2023-07-11 00:15:00|2243.76|2242.26|2244.99|2243.49|2246.01|2244.51|2243.7|2242.2|0
1689034800000|2023-07-11 00:20:00|2244.73|2243.23|2244.99|2243.49|2244.99|2243.49|2244.48|2242.98|0
1689035100000|2023-07-11 00:25:00|2245.5|2244|2245.51|2244.01|2245.51|2244.01|2244.99|2243.49|0
1689035400000|2023-07-11 00:30:00|2245.26|2243.76|2245.51|2244.01|2245.51|2244.01|2244.99|2243.49|0
1689035700000|2023-07-11 00:35:00|2245.5|2244|2247.04|2245.54|2247.04|2245.54|2245.5|2244|0
1689036000000|2023-07-11 00:40:00|2247.05|2245.55|2246.53|2245.03|2247.56|2246.06|2246.02|2244.52|0
1689036300000|2023-07-11 00:45:00|2246.54|2245.04|2246.03|2244.53|2246.54|2245.04|2246.02|2244.52|0
1689036600000|2023-07-11 00:50:00|2246.53|2245.03|2247.04|2245.54|2247.04|2245.54|2246.53|2245.03|0
1689036900000|2023-07-11 00:55:00|2247.55|2246.05|2247.05|2245.55|2247.56|2246.06|2246.53|2245.03|0
1689037200000|2023-07-11 01:00:00|2247.04|2245.54|2246.53|2245.03|2247.04|2245.54|2246.01|2244.51|0
1689037500000|2023-07-11 01:05:00|2247.04|2245.54|2246.53|2245.03|2247.04|2245.54|2246.53|2245.03|0
1689038100000|2023-07-11 01:15:00|2246.54|2245.04|2246.03|2244.53|2247.05|2245.55|2246.03|2244.53|0
1689038400000|2023-07-11 01:20:00|2246.54|2245.04|2247.06|2245.56|2247.06|2245.56|2246.28|2244.78|0
1689038700000|2023-07-11 01:25:00|2247.05|2245.55|2246.54|2245.04|2247.05|2245.55|2246.02|2244.52|0
1689039000000|2023-07-11 01:30:00|2246.03|2244.53|2245.51|2244.01|2246.28|2244.78|2245.51|2244.01|0
1689039300000|2023-07-11 01:35:00|2245.52|2244.02|2244.49|2242.99|2245.52|2244.02|2244.48|2242.98|0
1689039600000|2023-07-11 01:40:00|2244.48|2242.98|2245|2243.5|2245|2243.5|2244.48|2242.98|0
1689039900000|2023-07-11 01:45:00|2244.99|2243.49|2244.48|2242.98|2245.51|2244.01|2244.48|2242.98|0
1689040200000|2023-07-11 01:50:00|2244.99|2243.49|2244.99|2243.49|2244.99|2243.49|2244.99|2243.49|0
1689040500000|2023-07-11 01:55:00|2244.48|2242.98|2244.48|2242.98|2244.48|2242.98|2244.48|2242.98|0
1689040800000|2023-07-11 02:00:00|2243.97|2242.47|2243.96|2242.46|2244.48|2242.98|2243.96|2242.46|0
1689041100000|2023-07-11 02:05:00|2244.47|2242.97|2244.47|2242.97|2244.99|2243.49|2244.47|2242.97|0
1689041400000|2023-07-11 02:10:00|2244.48|2242.98|2244.48|2242.98|2244.48|2242.98|2243.96|2242.46|0
1689041700000|2023-07-11 02:15:00|2244.99|2243.49|2244.99|2243.49|2245.25|2243.75|2244.99|2243.49|0
1689042000000|2023-07-11 02:20:00|2245|2243.5|2245.51|2244.01|2246.02|2244.52|2244.99|2243.49|0
1689042300000|2023-07-11 02:25:00|2245.5|2244|2245.51|2244.01|2245.51|2244.01|2244.99|2243.49|0
1689042900000|2023-07-11 02:35:00|2246.02|2244.52|2246.53|2245.03|2246.53|2245.03|2246.02|2244.52|0
1689043200000|2023-07-11 02:40:00|2247.04|2245.54|2247.05|2245.55|2247.56|2246.06|2246.53|2245.03|0
1689043500000|2023-07-11 02:45:00|2247.04|2245.54|2246.03|2244.53|2247.05|2245.55|2246.02|2244.52|0
1689043800000|2023-07-11 02:50:00|2246.02|2244.52|2246.03|2244.53|2246.03|2244.53|2246.02|2244.52|0
1689044100000|2023-07-11 02:55:00|2246.54|2245.04|2246.54|2245.04|2246.54|2245.04|2246.03|2244.53|0
1689044400000|2023-07-11 03:00:00|2247.05|2245.55|2247.05|2245.55|2247.05|2245.55|2247.05|2245.55|0
1689044700000|2023-07-11 03:05:00|2246.54|2245.04|2247.05|2245.55|2247.05|2245.55|2246.54|2245.04|0
1689045000000|2023-07-11 03:10:00|2246.8|2245.3|2247.05|2245.55|2247.05|2245.55|2246.79|2245.29|0
1689045300000|2023-07-11 03:15:00|2246.54|2245.04|2246.54|2245.04|2246.54|2245.04|2246.54|2245.04|0
1689045600000|2023-07-11 03:20:00|2247.05|2245.55|2247.05|2245.55|2247.05|2245.55|2247.05|2245.55|0
1689045900000|2023-07-11 03:25:00|2247.06|2245.56|2247.06|2245.56|2247.06|2245.56|2247.06|2245.56|0
1689046200000|2023-07-11 03:30:00|2247.05|2245.55|2247.05|2245.55|2247.06|2245.56|2246.03|2244.53|0
1689046500000|2023-07-11 03:35:00|2246.54|2245.04|2246.54|2245.04|2246.54|2245.04|2246.03|2244.53|0
1689046800000|2023-07-11 03:40:00|2247.05|2245.55|2246.03|2244.53|2247.05|2245.55|2245.52|2244.02|0
1689047400000|2023-07-11 03:50:00|2246.54|2245.04|2246.54|2245.04|2246.54|2245.04|2246.54|2245.04|0
1689048000000|2023-07-11 04:00:00|2246.53|2245.03|2245.52|2244.02|2246.53|2245.03|2245.51|2244.01|0
1689048300000|2023-07-11 04:05:00|2246.02|2244.52|2245.51|2244.01|2246.03|2244.53|2245.51|2244.01|0
1689048600000|2023-07-11 04:10:00|2245.26|2243.76|2245.51|2244.01|2245.51|2244.01|2245|2243.5|0
1689048900000|2023-07-11 04:15:00|2246.02|2244.52|2246.02|2244.52|2246.02|2244.52|2246.02|2244.52|0
1689049200000|2023-07-11 04:20:00|2245.51|2244.01|2245.51|2244.01|2245.51|2244.01|2245.51|2244.01|0
1689049500000|2023-07-11 04:25:00|2245|2243.5|2245.51|2244.01|2245.51|2244.01|2245|2243.5|0
1689050100000|2023-07-11 04:35:00|2245.52|2244.02|2246.02|2244.52|2246.02|2244.52|2245.52|2244.02|0
1689050400000|2023-07-11 04:40:00|2245.51|2244.01|2246.02|2244.52|2246.02|2244.52|2245.51|2244.01|0
1689051000000|2023-07-11 04:50:00|2245.51|2244.01|2246.02|2244.52|2246.02|2244.52|2245.51|2244.01|0
1689051300000|2023-07-11 04:55:00|2246.03|2244.53|2246.03|2244.53|2246.03|2244.53|2246.03|2244.53|0
1689051600000|2023-07-11 05:00:00|2246.54|2245.04|2246.56|2245.06|2246.56|2245.06|2246.03|2244.53|0
1689051900000|2023-07-11 05:05:00|2246.05|2244.55|2246.05|2244.55|2246.56|2245.06|2246.05|2244.55|0
1689052200000|2023-07-11 05:10:00|2246.04|2244.54|2244|2242.5|2246.05|2244.55|2243.99|2242.49|0
1689052500000|2023-07-11 05:15:00|2244.51|2243.01|2244.51|2243.01|2244.51|2243.01|2242.98|2241.48|0
1689052800000|2023-07-11 05:20:00|2244.77|2243.27|2245.03|2243.53|2245.03|2243.53|2244.51|2243.01|0
1689053100000|2023-07-11 05:25:00|2245.53|2244.03|2245.54|2244.04|2245.54|2244.04|2245.03|2243.53|0
1689053400000|2023-07-11 05:30:00|2246.05|2244.55|2246.07|2244.57|2246.58|2245.08|2246.05|2244.55|0
1689053700000|2023-07-11 05:35:00|2246.58|2245.08|2247.1|2245.6|2247.1|2245.6|2246.07|2244.57|0
1689054000000|2023-07-11 05:40:00|2247.61|2246.11|2247.1|2245.6|2247.62|2246.12|2247.1|2245.6|0
1689054300000|2023-07-11 05:45:00|2247.36|2245.86|2247.04|2245.54|2247.61|2246.11|2247.04|2245.54|0
1689054600000|2023-07-11 05:50:00|2247.03|2245.53|2247.04|2245.54|2247.55|2246.05|2247.03|2245.53|0
1689054900000|2023-07-11 05:55:00|2247.55|2246.05|2247.56|2246.06|2247.56|2246.06|2247.04|2245.54|0
1689055200000|2023-07-11 06:00:00|2247.55|2246.05|2249.18|2247.68|2249.18|2247.68|2247.04|2245.54|0
1689055500000|2023-07-11 06:05:00|2249.17|2247.67|2249.16|2247.66|2249.18|2247.68|2248.65|2247.15|0
1689055800000|2023-07-11 06:10:00|2249.67|2248.17|2252.77|2251.27|2252.77|2251.27|2249.67|2248.17|0
1689056100000|2023-07-11 06:15:00|2252.26|2250.76|2252.31|2250.81|2252.77|2251.27|2251.24|2249.74|0
1689056400000|2023-07-11 06:20:00|2251.8|2250.3|2253.88|2252.38|2253.88|2252.38|2251.8|2250.3|0
1689056700000|2023-07-11 06:25:00|2253.89|2252.39|2254.36|2252.86|2255.41|2253.91|2253.89|2252.39|0
1689057000000|2023-07-11 06:30:00|2253.85|2252.35|2252.24|2250.84|2255.62|2254.22|2251.99|2250.59|41
1689057300000|2023-07-11 06:35:00|2252.37|2250.97|2251.99|2250.59|2252.62|2251.22|2251.99|2250.59|14
1689057600000|2023-07-11 06:40:00|2252.12|2250.72|2252.49|2251.09|2252.87|2251.47|2251.99|2250.59|32
1689057900000|2023-07-11 06:45:00|2252.37|2250.97|2251.49|2250.09|2252.37|2250.97|2251.49|2250.09|13
1689058200000|2023-07-11 06:50:00|2251.37|2249.97|2251.74|2250.34|2251.74|2250.34|2251.37|2249.97|14
1689058500000|2023-07-11 06:55:00|2251.03|2249.53|2250.66|2249.16|2252.18|2250.68|2250.51|2249.01|0
1689058800000|2023-07-11 07:00:00|2250.15|2248.65|2249.92|2249.42|2254.42|2253.92|2248.92|2248.14|3764
1689059100000|2023-07-11 07:05:00|2249.67|2249.17|2251.17|2250.67|2253.92|2253.42|2246.92|2246.42|2629
1689059400000|2023-07-11 07:10:00|2250.92|2250.42|2251.92|2251.42|2251.92|2251.42|2249.42|2248.92|1508
1689059700000|2023-07-11 07:15:00|2251.42|2250.92|2247.67|2247.17|2251.42|2250.92|2247.17|2246.67|1012
1689060000000|2023-07-11 07:20:00|2247.42|2246.92|2246.42|2245.92|2248.42|2247.92|2246.42|2245.92|767
1689060300000|2023-07-11 07:25:00|2246.17|2245.67|2247.67|2247.17|2248.17|2247.67|2245.42|2244.92|819
1689060600000|2023-07-11 07:30:00|2247.42|2246.92|2245.42|2244.92|2248.29|2247.79|2244.42|2243.92|1344
1689060900000|2023-07-11 07:35:00|2245.29|2244.79|2243.42|2242.92|2245.42|2244.92|2243.42|2242.92|932
1689061200000|2023-07-11 07:40:00|2243.8|2243.3|2244.55|2244.05|2245.42|2244.92|2242.42|2241.92|903
1689061500000|2023-07-11 07:45:00|2244.3|2243.8|2242.8|2242.3|2244.55|2244.05|2242.55|2242.05|750
1689061800000|2023-07-11 07:50:00|2243.05|2242.55|2243.05|2242.55|2243.55|2243.05|2241.67|2241.17|1152
1689062100000|2023-07-11 07:55:00|2242.8|2242.3|2237.3|2236.8|2242.8|2242.3|2237.3|2236.8|976
1689062400000|2023-07-11 08:00:00|2237.05|2236.55|2235.05|2234.55|2237.42|2236.92|2233.8|2233.3|1204
1689062700000|2023-07-11 08:05:00|2234.92|2234.42|2237.55|2237.05|2237.8|2237.3|2233.92|2233.42|787
1689063000000|2023-07-11 08:10:00|2237.8|2237.3|2236.05|2235.55|2238.55|2238.05|2236.05|2235.55|590
1689063300000|2023-07-11 08:15:00|2236.3|2235.8|2234.8|2234.3|2237.05|2236.55|2234.8|2234.3|488
1689063600000|2023-07-11 08:20:00|2235.05|2234.55|2235.3|2234.8|2235.67|2235.17|2234.17|2233.67|549
1689063900000|2023-07-11 08:25:00|2235.05|2234.55|2232.8|2232.3|2236.05|2235.55|2232.8|2232.3|482
1689064200000|2023-07-11 08:30:00|2232.55|2232.05|2232.55|2232.05|2233.55|2233.05|2231.8|2231.3|686
1689064500000|2023-07-11 08:35:00|2232.8|2232.3|2232.67|2232.17|2233.05|2232.55|2231.3|2230.8|418
1689064800000|2023-07-11 08:40:00|2232.8|2232.3|2232.67|2232.17|2233.8|2233.3|2231.8|2231.3|415
1689065100000|2023-07-11 08:45:00|2232.55|2232.05|2234.3|2233.8|2234.55|2234.05|2231.55|2231.05|425
1689065400000|2023-07-11 08:50:00|2234.42|2233.92|2234.8|2234.3|2235.05|2234.55|2233.3|2232.8|322
1689065700000|2023-07-11 08:55:00|2234.55|2234.05|2235.17|2234.67|2236.05|2235.55|2234.55|2234.05|297
1689066000000|2023-07-11 09:00:00|2235.05|2234.55|2234.55|2234.05|2235.3|2234.8|2233.05|2232.55|519
1689066300000|2023-07-11 09:05:00|2234.8|2234.3|2235.8|2235.3|2236.55|2236.05|2234.3|2233.8|543
1689066600000|2023-07-11 09:10:00|2235.55|2235.05|2236.92|2236.42|2237.05|2236.55|2235.3|2234.8|331
1689066900000|2023-07-11 09:15:00|2236.8|2236.3|2234.92|2234.42|2236.8|2236.3|2234.8|2234.3|392
1689067200000|2023-07-11 09:20:00|2234.8|2234.3|2237.3|2236.8|2237.55|2237.05|2234.8|2234.3|395
1689067500000|2023-07-11 09:25:00|2237.55|2237.05|2237.55|2237.05|2238.05|2237.55|2236.92|2236.42|424
1689067800000|2023-07-11 09:30:00|2237.42|2236.92|2237.3|2236.8|2237.8|2237.3|2235.8|2235.3|728
1689068100000|2023-07-11 09:35:00|2237.05|2236.55|2239.8|2239.3|2240.05|2239.55|2237.05|2236.55|460
1689068400000|2023-07-11 09:40:00|2240.3|2239.8|2238.42|2237.92|2240.3|2239.8|2237.8|2237.3|336
1689068700000|2023-07-11 09:45:00|2238.55|2238.05|2240.55|2240.05|2240.55|2240.05|2238.55|2238.05|399
1689069000000|2023-07-11 09:50:00|2240.3|2239.8|2241.42|2240.92|2241.8|2241.3|2240.3|2239.8|327
1689069300000|2023-07-11 09:55:00|2241.3|2240.8|2241.55|2241.05|2242.3|2241.8|2240.8|2240.3|556
1689069600000|2023-07-11 10:00:00|2241.8|2241.3|2241.8|2241.3|2242.3|2241.8|2241.05|2240.55|477
1689069900000|2023-07-11 10:05:00|2241.92|2241.42|2242.05|2241.55|2242.55|2242.05|2241.55|2241.05|355
1689070200000|2023-07-11 10:10:00|2242.3|2241.8|2242.55|2242.05|2242.8|2242.3|2241.8|2241.3|276
1689070500000|2023-07-11 10:15:00|2242.3|2241.8|2239.8|2239.3|2242.55|2242.05|2239.3|2238.8|341
1689070800000|2023-07-11 10:20:00|2240.05|2239.55|2240.05|2239.55|2241.05|2240.55|2239.55|2239.05|529
1689071100000|2023-07-11 10:25:00|2240.17|2239.67|2239.55|2239.05|2240.55|2240.05|2239.3|2238.8|236
1689071400000|2023-07-11 10:30:00|2239.42|2238.92|2239.55|2239.05|2239.8|2239.3|2238.55|2238.05|260
1689071700000|2023-07-11 10:35:00|2239.3|2238.8|2239.8|2239.3|2240.05|2239.55|2238.8|2238.3|285
1689072000000|2023-07-11 10:40:00|2240.05|2239.55|2239.92|2239.42|2240.3|2239.8|2239.05|2238.55|238
1689072300000|2023-07-11 10:45:00|2240.05|2239.55|2240.3|2239.8|2240.8|2240.3|2240.05|2239.55|140
1689072600000|2023-07-11 10:50:00|2240.42|2239.92|2241.05|2240.55|2241.17|2240.67|2239.8|2239.3|254
1689072900000|2023-07-11 10:55:00|2241.3|2240.8|2241.3|2240.8|2241.55|2241.05|2240.67|2240.17|175
1689073200000|2023-07-11 11:00:00|2241.55|2241.05|2242.55|2242.05|2242.55|2242.05|2241.05|2240.55|293
1689073500000|2023-07-11 11:05:00|2242.8|2242.3|2243.8|2243.3|2243.8|2243.3|2242.05|2241.55|364
1689073800000|2023-07-11 11:10:00|2243.55|2243.05|2243.3|2242.8|2244.05|2243.55|2243.3|2242.8|320
1689074100000|2023-07-11 11:15:00|2243.55|2243.05|2243.8|2243.3|2244.05|2243.55|2243.05|2242.55|174
1689074400000|2023-07-11 11:20:00|2243.92|2243.42|2244.8|2244.3|2245.05|2244.55|2243.8|2243.3|217
1689074700000|2023-07-11 11:25:00|2245.05|2244.55|2245.17|2244.67|2245.55|2245.05|2244.8|2244.3|261
1689075000000|2023-07-11 11:30:00|2245.05|2244.55|2244.8|2244.3|2245.55|2245.05|2244.55|2244.05|135
1689075300000|2023-07-11 11:35:00|2244.55|2244.05|2243.8|2243.3|2244.8|2244.3|2243.67|2243.17|218
1689075600000|2023-07-11 11:40:00|2243.58|2243.08|2243.83|2243.33|2244.08|2243.58|2242.33|2241.83|229
1689075900000|2023-07-11 11:45:00|2243.58|2243.08|2244.58|2244.08|2244.58|2244.08|2243.33|2242.83|208
1689076200000|2023-07-11 11:50:00|2244.33|2243.83|2245.08|2244.58|2245.33|2244.83|2244.33|2243.83|201
1689076500000|2023-07-11 11:55:00|2244.83|2244.33|2244.45|2243.95|2244.83|2244.33|2244.08|2243.58|165
1689076800000|2023-07-11 12:00:00|2244.58|2244.08|2244.83|2244.33|2244.83|2244.33|2243.83|2243.33|203
1689077100000|2023-07-11 12:05:00|2245.08|2244.58|2245.33|2244.83|2245.83|2245.33|2244.83|2244.33|348
1689077400000|2023-07-11 12:10:00|2245.2|2244.7|2244.58|2244.08|2245.58|2245.08|2244.33|2243.83|154
1689077700000|2023-07-11 12:15:00|2244.33|2243.83|2244.33|2243.83|2244.58|2244.08|2243.83|2243.33|296
1689078000000|2023-07-11 12:20:00|2244.45|2243.95|2244.83|2244.33|2245.08|2244.58|2244.2|2243.7|320
1689078300000|2023-07-11 12:25:00|2245.33|2244.83|2246.08|2245.58|2246.33|2245.83|2245.33|2244.83|207
1689078600000|2023-07-11 12:30:00|2246.33|2245.83|2248.58|2248.08|2248.83|2248.33|2246.33|2245.83|708
1689078900000|2023-07-11 12:35:00|2248.83|2248.33|2248.33|2247.83|2248.83|2248.33|2247.08|2246.58|400
1689079200000|2023-07-11 12:40:00|2248.45|2247.95|2248.83|2248.33|2248.83|2248.33|2248.08|2247.58|287
1689079500000|2023-07-11 12:45:00|2248.58|2248.08|2247.95|2247.45|2248.58|2248.08|2247.33|2246.83|478
1689079800000|2023-07-11 12:50:00|2247.83|2247.33|2249.58|2249.08|2249.58|2249.08|2247.7|2247.2|550
1689080100000|2023-07-11 12:55:00|2249.7|2249.2|2249.33|2248.83|2250.08|2249.58|2249.08|2248.58|471
1689080400000|2023-07-11 13:00:00|2249.58|2249.08|2249.33|2248.83|2249.58|2249.08|2248.58|2248.08|412
1689080700000|2023-07-11 13:05:00|2249.08|2248.58|2249.83|2249.33|2250.08|2249.58|2248.83|2248.33|553
1689081000000|2023-07-11 13:10:00|2249.58|2249.08|2249.33|2248.83|2250.33|2249.83|2249.33|2248.83|634
1689081300000|2023-07-11 13:15:00|2249.08|2248.58|2247.08|2246.58|2249.33|2248.83|2246.83|2246.33|381
1689081600000|2023-07-11 13:20:00|2247.33|2246.83|2246.33|2245.83|2247.33|2246.83|2246.33|2245.83|433
1689081900000|2023-07-11 13:25:00|2246.2|2245.7|2245.83|2245.33|2246.83|2246.33|2245.58|2245.08|379
1689082200000|2023-07-11 13:30:00|2246.08|2245.58|2244.83|2244.33|2246.58|2246.08|2244.58|2244.08|787
1689082500000|2023-07-11 13:35:00|2245.33|2244.83|2246.33|2245.83|2246.33|2245.83|2243.33|2242.83|712
1689082800000|2023-07-11 13:40:00|2246.08|2245.58|2243.58|2243.08|2246.33|2245.83|2242.58|2242.08|683
1689083100000|2023-07-11 13:45:00|2243.83|2243.33|2245.08|2244.58|2245.33|2244.83|2243.08|2242.58|499
1689083400000|2023-07-11 13:50:00|2244.83|2244.33|2244.83|2244.33|2245.33|2244.83|2244.08|2243.58|598
1689083700000|2023-07-11 13:55:00|2245.08|2244.58|2247.33|2246.83|2247.33|2246.83|2244.95|2244.45|587
1689084000000|2023-07-11 14:00:00|2247.08|2246.58|2244.83|2244.33|2247.33|2246.83|2244.83|2244.33|580
1689084300000|2023-07-11 14:05:00|2244.58|2244.08|2244.08|2243.58|2245.33|2244.83|2243.33|2242.83|787
1689084600000|2023-07-11 14:10:00|2244.03|2243.53|2243.9|2243.4|2245.03|2244.53|2243.28|2242.78|620
1689084900000|2023-07-11 14:15:00|2244.03|2243.53|2245.53|2245.03|2245.53|2245.03|2243.53|2243.03|423
1689085200000|2023-07-11 14:20:00|2245.78|2245.28|2245.65|2245.15|2245.78|2245.28|2244.53|2244.03|509
1689085500000|2023-07-11 14:25:00|2245.78|2245.28|2245.28|2244.78|2246.53|2246.03|2244.78|2244.28|415
1689085800000|2023-07-11 14:30:00|2245.15|2244.65|2243.53|2243.03|2245.53|2245.03|2243.53|2243.03|685
1689086100000|2023-07-11 14:35:00|2243.4|2242.9|2244.03|2243.53|2244.28|2243.78|2243.03|2242.53|577
1689086400000|2023-07-11 14:40:00|2244.28|2243.78|2245.53|2245.03|2245.78|2245.28|2244.28|2243.78|607
1689086700000|2023-07-11 14:45:00|2245.78|2245.28|2245.03|2244.53|2246.28|2245.78|2244.78|2244.28|435
1689087000000|2023-07-11 14:50:00|2244.78|2244.28|2244.28|2243.78|2245.03|2244.53|2243.53|2243.03|583
1689087300000|2023-07-11 14:55:00|2244.15|2243.65|2244.03|2243.53|2244.28|2243.78|2243.78|2243.28|591
1689087600000|2023-07-11 15:00:00|2244.28|2243.78|2246.28|2245.78|2246.28|2245.78|2244.03|2243.53|666
1689087900000|2023-07-11 15:05:00|2246.03|2245.53|2246.53|2246.03|2246.53|2246.03|2245.03|2244.53|535
1689088200000|2023-07-11 15:10:00|2246.78|2246.28|2247.03|2246.53|2247.53|2247.03|2246.53|2246.03|948
1689088500000|2023-07-11 15:15:00|2247.28|2246.78|2246.53|2246.03|2247.78|2247.28|2246.53|2246.03|1118
1689088800000|2023-07-11 15:20:00|2246.28|2245.78|2247.4|2245.9|2247.53|2247.03|2245.9|2245.4|1218
1689089100000|2023-07-11 15:25:00|2247.41|2245.91|2247|2245.5|2247.51|2246.01|2246.88|2245.38|1140
1689089400000|2023-07-11 15:30:00|2246.99|2245.49|2249.48|2248.08|2249.73|2248.33|2246.99|2245.49|487
1689089700000|2023-07-11 15:35:00|2249.6|2248.2|2250.1|2248.7|2250.73|2249.33|2248.98|2247.58|137
1689090000000|2023-07-11 15:40:00|2249.98|2248.58|2250.1|2248.7|2250.23|2248.83|2249.6|2248.2|118
1689090300000|2023-07-11 15:45:00|2250.23|2248.83|2250.73|2249.33|2250.98|2249.58|2249.85|2248.45|52
1689090600000|2023-07-11 15:50:00|2250.85|2249.45|2251.98|2250.58|2252.23|2250.83|2250.73|2249.33|36
1689090900000|2023-07-11 15:55:00|2252.1|2250.7|2252.53|2251.03|2252.53|2251.08|2251.85|2250.45|30
1689091200000|2023-07-11 16:00:00|2253.04|2251.54|2253.06|2251.56|2253.58|2252.08|2253.04|2251.54|5
1689091500000|2023-07-11 16:05:00|2253.07|2251.57|2252.95|2251.45|2253.57|2252.07|2252.95|2251.45|0
1689091800000|2023-07-11 16:10:00|2252.96|2251.46|2253.47|2251.97|2253.48|2251.98|2252.96|2251.46|0
1689092100000|2023-07-11 16:15:00|2253.48|2251.98|2253.46|2251.96|2253.99|2252.49|2253.45|2251.95|0
1689092400000|2023-07-11 16:20:00|2253.47|2251.97|2253.97|2252.47|2253.98|2252.48|2253.47|2251.97|0
1689092700000|2023-07-11 16:25:00|2253.96|2252.46|2251.87|2250.37|2253.97|2252.47|2251.33|2249.83|0
1689093000000|2023-07-11 16:30:00|2252.38|2250.88|2252.38|2250.88|2252.9|2251.4|2251.86|2250.36|0
1689093300000|2023-07-11 16:35:00|2252.39|2250.89|2252.39|2250.89|2252.39|2250.89|2251.87|2250.37|0
1689093600000|2023-07-11 16:40:00|2252.38|2250.88|2252.38|2250.88|2252.39|2250.89|2252.38|2250.88|0
1689093900000|2023-07-11 16:45:00|2252.39|2250.89|2252.91|2251.41|2252.91|2251.41|2251.87|2250.37|0
1689094200000|2023-07-11 16:50:00|2252.92|2251.42|2253.43|2251.93|2253.44|2251.94|2252.91|2251.41|0
1689094500000|2023-07-11 16:55:00|2252.92|2251.42|2253.42|2251.92|2253.42|2251.92|2252.4|2250.9|0
1689094800000|2023-07-11 17:00:00|2253.43|2251.93|2253.44|2251.94|2253.44|2251.94|2253.42|2251.92|0
1689095100000|2023-07-11 17:05:00|2253.43|2251.93|2253.41|2251.91|2253.44|2251.94|2252.9|2251.4|0
1689095400000|2023-07-11 17:10:00|2253.42|2251.92|2252.89|2251.39|2253.42|2251.92|2252.36|2250.86|0
1689095700000|2023-07-11 17:15:00|2252.88|2251.38|2252.87|2251.37|2252.89|2251.39|2252.36|2250.86|0
1689096000000|2023-07-11 17:20:00|2252.88|2251.38|2252.43|2250.93|2253.45|2251.95|2252.42|2250.92|0
1689096300000|2023-07-11 17:25:00|2252.44|2250.94|2252.95|2251.45|2252.96|2251.46|2252.44|2250.94|0
1689096600000|2023-07-11 17:30:00|2252.96|2251.46|2252.95|2251.45|2252.96|2251.46|2252.94|2251.44|0
1689096900000|2023-07-11 17:35:00|2252.94|2251.44|2253.46|2251.96|2253.47|2251.97|2252.94|2251.44|0
1689097200000|2023-07-11 17:40:00|2253.45|2251.95|2252.95|2251.45|2253.47|2251.97|2252.94|2251.44|0
1689097500000|2023-07-11 17:45:00|2252.94|2251.44|2252.95|2251.45|2252.95|2251.45|2251.9|2250.4|0
1689097800000|2023-07-11 17:50:00|2252.96|2251.46|2252.95|2251.45|2252.96|2251.46|2252.95|2251.45|0
1689098100000|2023-07-11 17:55:00|2252.94|2251.44|2253.48|2251.98|2253.99|2252.49|2252.94|2251.44|0
1689098400000|2023-07-11 18:00:00|2253.47|2251.97|2253.52|2252.02|2253.52|2252.02|2253|2251.5|0
1689098700000|2023-07-11 18:05:00|2253.51|2252.01|2253.51|2252.01|2253.52|2252.02|2253.51|2252.01|0
1689099000000|2023-07-11 18:10:00|2253.5|2252|2252.97|2251.47|2253.51|2252.01|2252.45|2250.95|0
1689099300000|2023-07-11 18:15:00|2252.96|2251.46|2252.42|2250.92|2252.97|2251.47|2252.42|2250.92|0
1689099600000|2023-07-11 18:20:00|2252.41|2250.91|2251.87|2250.37|2252.42|2250.92|2251.86|2250.36|0
1689099900000|2023-07-11 18:25:00|2251.86|2250.36|2252.92|2251.42|2252.92|2251.42|2251.85|2250.35|0
1689100200000|2023-07-11 18:30:00|2252.91|2251.41|2252.4|2250.9|2252.93|2251.43|2252.39|2250.89|0
1689100500000|2023-07-11 18:35:00|2252.39|2250.89|2252.4|2250.9|2252.91|2251.41|2251.87|2250.37|0
1689100800000|2023-07-11 18:40:00|2252.65|2251.15|2253.45|2251.95|2253.45|2251.95|2252.4|2250.9|0
1689101100000|2023-07-11 18:45:00|2253.44|2251.94|2253.46|2251.96|2253.46|2251.96|2252.93|2251.43|0
1689101400000|2023-07-11 18:50:00|2253.45|2251.95|2253.97|2252.47|2253.99|2252.49|2253.45|2251.95|0
1689101700000|2023-07-11 18:55:00|2253.98|2252.48|2255.02|2253.52|2255.02|2253.52|2253.46|2251.96|0
1689102000000|2023-07-11 19:00:00|2255.01|2253.51|2255.02|2253.52|2255.03|2253.53|2254.5|2253|0
1689102300000|2023-07-11 19:05:00|2255.01|2253.51|2255|2253.5|2255.01|2253.51|2253.98|2252.48|0
1689102600000|2023-07-11 19:10:00|2254.49|2252.99|2253.97|2252.47|2255|2253.5|2253.97|2252.47|0
1689102900000|2023-07-11 19:15:00|2254.23|2252.73|2255.02|2253.52|2255.02|2253.52|2253.96|2252.46|0
1689103200000|2023-07-11 19:20:00|2255.01|2253.51|2255.01|2253.51|2255.03|2253.53|2254.48|2252.98|0
1689103500000|2023-07-11 19:25:00|2255|2253.5|2255.01|2253.51|2255.01|2253.51|2255|2253.5|0
1689103800000|2023-07-11 19:30:00|2255|2253.5|2254.97|2253.47|2255.01|2253.51|2254.46|2252.96|0
1689104100000|2023-07-11 19:35:00|2254.98|2253.48|2255.49|2253.99|2255.5|2254|2254.97|2253.47|0
1689104400000|2023-07-11 19:40:00|2255.5|2254|2256.72|2255.22|2256.72|2255.22|2255.5|2254|0
1689104700000|2023-07-11 19:45:00|2256.73|2255.23|2257.79|2256.29|2257.79|2256.29|2256.7|2255.2|0
1689105000000|2023-07-11 19:50:00|2257.29|2255.79|2257.27|2255.77|2258.32|2256.82|2257.26|2255.76|0
1689105300000|2023-07-11 19:55:00|2257.26|2255.76|2257.79|2256.29|2257.82|2256.32|2257.26|2255.76|0
1689105600000|2023-07-11 20:00:00|2257.19|2255.69|2256.41|2254.91|2257.19|2255.69|2255.79|2254.29|0
1689105900000|2023-07-11 20:05:00|2256.36|2254.86|2256.5|2255|2256.76|2255.26|2256.05|2254.55|0
1689106200000|2023-07-11 20:10:00|2256.4|2254.9|2256.3|2254.8|2256.66|2255.16|2256.14|2254.64|0
1689106500000|2023-07-11 20:15:00|2256.4|2254.9|2256.66|2255.16|2256.92|2255.42|2256.3|2254.8|0
1689106800000|2023-07-11 20:20:00|2256.5|2255|2256.92|2255.42|2256.92|2255.42|2256.5|2255|0
1689107100000|2023-07-11 20:25:00|2256.91|2255.41|2256.92|2255.42|2257.02|2255.52|2256.66|2255.16|0
1689107400000|2023-07-11 20:30:00|2257.02|2255.52|2256.76|2255.26|2257.02|2255.52|2256.76|2255.26|0
1689107700000|2023-07-11 20:35:00|2256.66|2255.16|2256.76|2255.26|2256.76|2255.26|2256.66|2255.16|0
1689108000000|2023-07-11 20:40:00|2256.71|2255.21|2256.76|2255.26|2256.92|2255.42|2256.66|2255.16|0
1689108300000|2023-07-11 20:45:00|2256.66|2255.16|2256.71|2255.21|2256.97|2255.47|2256.66|2255.16|0
1689108600000|2023-07-11 20:50:00|2256.66|2255.16|2256.66|2255.16|2256.76|2255.26|2256.66|2255.16|0
1689108900000|2023-07-11 20:55:00|2256.76|2255.26|2256.81|2255.31|2256.92|2255.42|2256.66|2255.16|0
1689109200000|2023-07-11 21:00:00|2256.76|2255.26|2256.87|2255.37|2256.97|2255.47|2256.76|2255.26|0
1689109500000|2023-07-11 21:05:00|2256.81|2255.31|2257.02|2255.52|2257.02|2255.52|2256.81|2255.31|0
1689109800000|2023-07-11 21:10:00|2256.97|2255.47|2257.07|2255.57|2257.07|2255.57|2256.97|2255.47|0
1689110100000|2023-07-11 21:15:00|2257.02|2255.52|2257.07|2255.57|2257.07|2255.57|2256.87|2255.37|0
1689110700000|2023-07-11 21:25:00|2256.92|2255.42|2256.92|2255.42|2256.97|2255.47|2256.92|2255.42|0
1689111300000|2023-07-11 21:35:00|2256.87|2255.37|2256.92|2255.42|2256.92|2255.42|2256.87|2255.37|0
1689111600000|2023-07-11 21:40:00|2256.91|2255.41|2256.81|2255.31|2256.91|2255.41|2256.5|2255|0
1689111900000|2023-07-11 21:45:00|2256.76|2255.26|2256.81|2255.31|2256.87|2255.37|2256.66|2255.16|0
1689112200000|2023-07-11 21:50:00|2256.82|2255.32|2256.66|2255.16|2256.97|2255.47|2256.66|2255.16|0
1689112500000|2023-07-11 21:55:00|2256.61|2255.11|2256.66|2255.16|2256.76|2255.26|2256.56|2255.06|0
1689112800000|2023-07-11 22:00:00|2256.65|2255.15|2256.14|2254.64|2256.65|2255.15|2255.68|2254.18|0
1689113100000|2023-07-11 22:05:00|2256.09|2254.59|2256.92|2255.42|2257.18|2255.68|2256.09|2254.59|0
1689113400000|2023-07-11 22:10:00|2257.02|2255.52|2257.28|2255.78|2257.49|2255.99|2257.02|2255.52|0
1689113700000|2023-07-11 22:15:00|2257.26|2255.76|2257|2255.5|2257.26|2255.76|2257|2255.5|0
1689114000000|2023-07-11 22:20:00|2257.05|2255.55|2257.36|2255.86|2257.36|2255.86|2257.05|2255.55|0
1689114300000|2023-07-11 22:25:00|2257.26|2255.76|2257|2255.5|2257.31|2255.81|2257|2255.5|0
1689114600000|2023-07-11 22:30:00|2257.16|2255.66|2257.16|2255.66|2257.26|2255.76|2257|2255.5|0
1689114900000|2023-07-11 22:35:00|2257.15|2255.65|2257|2255.5|2257.26|2255.76|2257|2255.5|0
1689115200000|2023-07-11 22:40:00|2256.95|2255.45|2257.26|2255.76|2257.36|2255.86|2256.95|2255.45|0
1689115500000|2023-07-11 22:45:00|2257.16|2255.66|2257.52|2256.02|2257.52|2256.02|2257.16|2255.66|0
1689115800000|2023-07-11 22:50:00|2257.36|2255.86|2257.36|2255.86|2257.47|2255.97|2257.36|2255.86|0
1689116100000|2023-07-11 22:55:00|2257.37|2255.87|2257.88|2256.38|2258.04|2256.54|2257.36|2255.86|0
1689116400000|2023-07-11 23:00:00|2258.04|2256.54|2258.4|2256.9|2258.66|2257.16|2258.04|2256.54|0
1689116700000|2023-07-11 23:05:00|2258.45|2256.95|2258.5|2257|2258.66|2257.16|2258.4|2256.9|0
1689117000000|2023-07-11 23:10:00|2258.55|2257.05|2258.55|2257.05|2258.66|2257.16|2258.5|2257|0
1689117300000|2023-07-11 23:15:00|2258.5|2257|2257.78|2256.28|2258.76|2257.26|2257.78|2256.28|0
1689117600000|2023-07-11 23:20:00|2257.88|2256.38|2257.26|2255.76|2258.14|2256.64|2257.05|2255.55|0
1689117900000|2023-07-11 23:25:00|2257.16|2255.66|2256.48|2254.98|2257.36|2255.86|2256.48|2254.98|0
1689118200000|2023-07-11 23:30:00|2256.49|2254.99|2256.9|2255.4|2257|2255.5|2256.38|2254.88|0
1689118500000|2023-07-11 23:35:00|2256.89|2255.39|2256.74|2255.24|2256.9|2255.4|2256.64|2255.14|0
1689118800000|2023-07-11 23:40:00|2256.79|2255.29|2257|2255.5|2257.21|2255.71|2256.74|2255.24|0
1689119100000|2023-07-11 23:45:00|2257.05|2255.55|2256.9|2255.4|2257.16|2255.66|2256.74|2255.24|0
1689119400000|2023-07-11 23:50:00|2257|2255.5|2256.74|2255.24|2257|2255.5|2256.74|2255.24|0
1689119700000|2023-07-11 23:55:00|2256.64|2255.14|2256.74|2255.24|2256.9|2255.4|2256.64|2255.14|0
1689120000000|2023-07-12 00:00:00|2256.64|2255.14|2256.74|2255.24|2257|2255.5|2256.38|2254.88|0
1689120300000|2023-07-12 00:05:00|2256.79|2255.29|2257.16|2255.66|2257.16|2255.66|2256.74|2255.24|0
1689120600000|2023-07-12 00:10:00|2257.15|2255.65|2256.48|2254.98|2257.15|2255.65|2256.28|2254.78|0
1689120900000|2023-07-12 00:15:00|2256.38|2254.88|2256.73|2255.23|2257.25|2255.75|2256.38|2254.88|0
1689121200000|2023-07-12 00:20:00|2256.74|2255.24|2256.22|2254.72|2257.25|2255.75|2256.22|2254.72|0
1689121500000|2023-07-12 00:25:00|2256.73|2255.23|2256.74|2255.24|2256.74|2255.24|2256.22|2254.72|0
1689121800000|2023-07-12 00:30:00|2256.75|2255.25|2256.22|2254.72|2256.75|2255.25|2256.22|2254.72|0
1689122100000|2023-07-12 00:35:00|2256.23|2254.73|2256.22|2254.72|2256.73|2255.23|2256.21|2254.71|0
1689122400000|2023-07-12 00:40:00|2256.21|2254.71|2255.71|2254.21|2256.23|2254.73|2255.71|2254.21|0
1689122700000|2023-07-12 00:45:00|2256.22|2254.72|2256.22|2254.72|2256.22|2254.72|2255.71|2254.21|0
1689123000000|2023-07-12 00:50:00|2255.96|2254.46|2256.23|2254.73|2256.23|2254.73|2255.71|2254.21|0
1689123300000|2023-07-12 00:55:00|2256.22|2254.72|2256.73|2255.23|2256.74|2255.24|2256.22|2254.72|0
1689123600000|2023-07-12 01:00:00|2256.74|2255.24|2256.74|2255.24|2256.74|2255.24|2256.23|2254.73|0
1689123900000|2023-07-12 01:05:00|2257.25|2255.75|2257.25|2255.75|2257.25|2255.75|2257.25|2255.75|0
1689124200000|2023-07-12 01:10:00|2256.74|2255.24|2257.25|2255.75|2257.25|2255.75|2256.74|2255.24|0
1689124500000|2023-07-12 01:15:00|2256.74|2255.24|2257.25|2255.75|2257.76|2256.26|2256.74|2255.24|0
1689124800000|2023-07-12 01:20:00|2256.99|2255.49|2256.73|2255.23|2257.25|2255.75|2256.73|2255.23|0
1689125400000|2023-07-12 01:30:00|2256.72|2255.22|2256.22|2254.72|2256.73|2255.23|2255.71|2254.21|0
1689125700000|2023-07-12 01:35:00|2256.23|2254.73|2256.73|2255.23|2256.73|2255.23|2256.22|2254.72|0
1689126000000|2023-07-12 01:40:00|2256.74|2255.24|2257.76|2256.26|2257.76|2256.26|2256.73|2255.23|0
1689126300000|2023-07-12 01:45:00|2257.75|2256.25|2257.24|2255.74|2257.76|2256.26|2257.24|2255.74|0
1689126600000|2023-07-12 01:50:00|2256.73|2255.23|2257.25|2255.75|2257.75|2256.25|2256.73|2255.23|0
1689126900000|2023-07-12 01:55:00|2257.75|2256.25|2256.73|2255.23|2257.75|2256.25|2256.73|2255.23|0
1689127200000|2023-07-12 02:00:00|2257.24|2255.74|2257.24|2255.74|2257.24|2255.74|2256.73|2255.23|0
1689127500000|2023-07-12 02:05:00|2257.25|2255.75|2257.24|2255.74|2257.75|2256.25|2256.73|2255.23|0
1689127800000|2023-07-12 02:10:00|2257.75|2256.25|2257.75|2256.25|2257.75|2256.25|2257.24|2255.74|0
1689128100000|2023-07-12 02:15:00|2257.24|2255.74|2257.24|2255.74|2257.75|2256.25|2257.24|2255.74|0
1689128400000|2023-07-12 02:20:00|2257.25|2255.75|2257.76|2256.26|2257.77|2256.27|2257.25|2255.75|0
1689128700000|2023-07-12 02:25:00|2257.25|2255.75|2257.76|2256.26|2257.76|2256.26|2257.25|2255.75|0
1689129000000|2023-07-12 02:30:00|2257.75|2256.25|2257.77|2256.27|2257.77|2256.27|2257.25|2255.75|0
1689129300000|2023-07-12 02:35:00|2257.26|2255.76|2257.77|2256.27|2257.77|2256.27|2257.26|2255.76|0
1689129600000|2023-07-12 02:40:00|2257.76|2256.26|2257.77|2256.27|2257.77|2256.27|2257.26|2255.76|0
1689130200000|2023-07-12 02:50:00|2258.28|2256.78|2258.29|2256.79|2258.29|2256.79|2257.77|2256.27|0
1689130500000|2023-07-12 02:55:00|2258.28|2256.78|2258.3|2256.8|2258.3|2256.8|2257.79|2256.29|0
1689130800000|2023-07-12 03:00:00|2257.79|2256.29|2257.79|2256.29|2258.3|2256.8|2257.79|2256.29|0
1689131100000|2023-07-12 03:05:00|2258.3|2256.8|2258.36|2256.86|2258.36|2256.86|2258.3|2256.8|0
1689131400000|2023-07-12 03:10:00|2258.11|2256.61|2258.36|2256.86|2258.36|2256.86|2257.85|2256.35|0
1689132000000|2023-07-12 03:20:00|2258.35|2256.85|2258.35|2256.85|2258.35|2256.85|2258.35|2256.85|0
1689132300000|2023-07-12 03:25:00|2257.84|2256.34|2258.35|2256.85|2258.35|2256.85|2257.84|2256.34|0
1689132600000|2023-07-12 03:30:00|2258.85|2257.35|2258.86|2257.36|2258.86|2257.36|2258.35|2256.85|0
1689132900000|2023-07-12 03:35:00|2258.87|2257.37|2258.86|2257.36|2259.37|2257.87|2258.86|2257.36|0
1689133200000|2023-07-12 03:40:00|2258.35|2256.85|2258.85|2257.35|2258.86|2257.36|2258.35|2256.85|0
1689133500000|2023-07-12 03:45:00|2258.6|2257.1|2258.85|2257.35|2258.85|2257.35|2258.6|2257.1|0
1689133800000|2023-07-12 03:50:00|2258.35|2256.85|2258.85|2257.35|2258.85|2257.35|2258.35|2256.85|0
1689134400000|2023-07-12 04:00:00|2258.86|2257.36|2258.86|2257.36|2259.36|2257.86|2258.86|2257.36|0
1689134700000|2023-07-12 04:05:00|2259.36|2257.86|2258.86|2257.36|2259.36|2257.86|2258.86|2257.36|0
1689135000000|2023-07-12 04:10:00|2259.36|2257.86|2258.86|2257.36|2259.36|2257.86|2258.85|2257.35|0
1689135300000|2023-07-12 04:15:00|2259.36|2257.86|2259.63|2258.13|2259.88|2258.38|2258.86|2257.36|0
1689135600000|2023-07-12 04:20:00|2259.38|2257.88|2259.38|2257.88|2259.38|2257.88|2259.37|2257.87|0
1689135900000|2023-07-12 04:25:00|2259.89|2258.39|2259.9|2258.4|2259.9|2258.4|2259.38|2257.88|0
1689136200000|2023-07-12 04:30:00|2259.89|2258.39|2259.38|2257.88|2259.9|2258.4|2259.38|2257.88|0
1689136800000|2023-07-12 04:40:00|2259.37|2257.87|2258.87|2257.37|2259.38|2257.88|2258.87|2257.37|0
1689137100000|2023-07-12 04:45:00|2259.38|2257.88|2259.37|2257.87|2259.38|2257.88|2259.37|2257.87|0
1689137700000|2023-07-12 04:55:00|2259.38|2257.88|2259.38|2257.88|2259.38|2257.88|2259.38|2257.88|0
1689138000000|2023-07-12 05:00:00|2259.37|2257.87|2259.88|2258.38|2259.88|2258.38|2259.37|2257.87|0
1689138300000|2023-07-12 05:05:00|2259.37|2257.87|2259.37|2257.87|2259.37|2257.87|2259.37|2257.87|0
1689138600000|2023-07-12 05:10:00|2259.38|2257.88|2259.88|2258.38|2259.88|2258.38|2259.37|2257.87|0
1689138900000|2023-07-12 05:15:00|2259.38|2257.88|2259.89|2258.39|2259.89|2258.39|2259.37|2257.87|0
1689139200000|2023-07-12 05:20:00|2259.9|2258.4|2259.89|2258.39|2259.9|2258.4|2259.89|2258.39|0
1689139500000|2023-07-12 05:25:00|2259.88|2258.38|2259.89|2258.39|2259.89|2258.39|2259.88|2258.38|0
1689139800000|2023-07-12 05:30:00|2260.4|2258.9|2259.88|2258.38|2260.4|2258.9|2259.37|2257.87|0
1689140100000|2023-07-12 05:35:00|2259.38|2257.88|2259.37|2257.87|2259.88|2258.38|2259.37|2257.87|0
1689140400000|2023-07-12 05:40:00|2259.3|2257.8|2259.3|2257.8|2259.81|2258.31|2258.79|2257.29|0
1689140700000|2023-07-12 05:45:00|2259.31|2257.81|2259.05|2257.55|2259.31|2257.81|2259.05|2257.55|0
1689141000000|2023-07-12 05:50:00|2258.79|2257.29|2258.78|2257.28|2259.3|2257.8|2258.78|2257.28|0
1689141300000|2023-07-12 05:55:00|2258.79|2257.29|2258.76|2257.26|2258.79|2257.29|2258.76|2257.26|0
1689141600000|2023-07-12 06:00:00|2258.26|2256.76|2258.71|2257.21|2259.22|2257.72|2258.26|2256.76|0
1689141900000|2023-07-12 06:05:00|2258.72|2257.22|2258.66|2257.16|2259.23|2257.73|2258.65|2257.15|0
1689142200000|2023-07-12 06:10:00|2258.91|2257.41|2260.15|2258.65|2260.16|2258.66|2258.91|2257.41|0
1689142500000|2023-07-12 06:15:00|2260.14|2258.64|2260.14|2258.64|2260.15|2258.65|2260.13|2258.63|0
1689142800000|2023-07-12 06:20:00|2260.13|2258.63|2260.13|2258.63|2260.14|2258.64|2259.62|2258.12|0
1689143100000|2023-07-12 06:25:00|2259.62|2258.12|2260.13|2258.63|2260.39|2258.89|2259.62|2258.12|0
1689143400000|2023-07-12 06:30:00|2260.15|2258.65|2259.48|2258.08|2261.16|2259.66|2258.85|2257.45|0
1689143700000|2023-07-12 06:35:00|2259.6|2258.2|2258.98|2257.58|2259.73|2258.33|2258.73|2257.33|24
1689144000000|2023-07-12 06:40:00|2258.85|2257.45|2258.23|2256.83|2258.85|2257.45|2258.23|2256.83|6
1689144300000|2023-07-12 06:45:00|2258.1|2256.7|2257.98|2256.58|2258.1|2256.7|2257.98|2256.58|7
1689144600000|2023-07-12 06:50:00|2257.73|2256.33|2256.35|2254.95|2257.73|2256.33|2255.85|2254.45|31
1689144900000|2023-07-12 06:55:00|2255.9|2254.4|2257.43|2255.93|2257.43|2255.93|2255.4|2253.9|0
1689145200000|2023-07-12 07:00:00|2257.41|2255.91|2244.03|2243.53|2257.41|2255.91|2244.03|2243.53|3520
1689145500000|2023-07-12 07:05:00|2244.28|2243.78|2241.28|2240.78|2247.28|2246.78|2241.03|2240.53|2377
1689145800000|2023-07-12 07:10:00|2241.03|2240.53|2239.03|2238.53|2243.15|2242.65|2239.03|2238.53|1733
1689146100000|2023-07-12 07:15:00|2239.28|2238.78|2240.53|2240.03|2243.15|2242.65|2239.03|2238.53|1333
1689146400000|2023-07-12 07:20:00|2240.28|2239.78|2241.03|2240.53|2242.15|2241.65|2239.28|2238.78|882
1689146700000|2023-07-12 07:25:00|2241.28|2240.78|2244.03|2243.53|2245.03|2244.53|2240.78|2240.28|762
1689147000000|2023-07-12 07:30:00|2244.28|2243.78|2245.78|2245.28|2245.78|2245.28|2242.78|2242.28|929
1689147300000|2023-07-12 07:35:00|2245.9|2245.4|2246.78|2246.28|2247.53|2247.03|2245.53|2245.03|707
1689147600000|2023-07-12 07:40:00|2246.83|2246.33|2246.83|2246.33|2247.58|2247.08|2245.83|2245.33|494
1689147900000|2023-07-12 07:45:00|2247.08|2246.58|2248.08|2247.58|2248.58|2248.08|2246.83|2246.33|591
1689148200000|2023-07-12 07:50:00|2247.95|2247.45|2248.2|2247.7|2248.83|2248.33|2247.58|2247.08|499
1689148500000|2023-07-12 07:55:00|2248.33|2247.83|2248.83|2248.33|2249.33|2248.83|2247.33|2246.83|566
1689148800000|2023-07-12 08:00:00|2248.58|2248.08|2250.58|2250.08|2251.83|2251.33|2248.58|2248.08|946
1689149100000|2023-07-12 08:05:00|2250.83|2250.33|2251.83|2251.33|2252.08|2251.58|2249.58|2249.08|677
1689149400000|2023-07-12 08:10:00|2251.58|2251.08|2252.33|2251.83|2252.7|2252.2|2251.58|2251.08|420
1689149700000|2023-07-12 08:15:00|2252.58|2252.08|2253.08|2252.58|2253.08|2252.58|2252.08|2251.58|440
1689150000000|2023-07-12 08:20:00|2253.33|2252.83|2251.08|2250.58|2253.58|2253.08|2250.33|2249.83|625
1689150300000|2023-07-12 08:25:00|2250.95|2250.45|2253.2|2252.7|2253.83|2253.33|2250.95|2250.45|300
1689150600000|2023-07-12 08:30:00|2253.08|2252.58|2253.33|2252.83|2254.08|2253.58|2252.58|2252.08|447
1689150900000|2023-07-12 08:35:00|2253.08|2252.58|2252.7|2252.2|2253.58|2253.08|2251.33|2250.83|395
1689151200000|2023-07-12 08:40:00|2252.83|2252.33|2253.83|2253.33|2255.08|2254.58|2252.58|2252.08|364
1689151500000|2023-07-12 08:45:00|2253.95|2253.45|2254.58|2254.08|2255.33|2254.83|2253.95|2253.45|326
1689151800000|2023-07-12 08:50:00|2254.83|2254.33|2252.58|2252.08|2255.58|2255.08|2252.58|2252.08|349
1689152100000|2023-07-12 08:55:00|2252.7|2252.2|2254.08|2253.58|2254.95|2254.45|2252.33|2251.83|380
1689152400000|2023-07-12 09:00:00|2253.95|2253.45|2254.45|2253.95|2255.33|2254.83|2253.83|2253.33|283
1689152700000|2023-07-12 09:05:00|2254.58|2254.08|2256.08|2255.58|2256.08|2255.58|2254.33|2253.83|325
1689153000000|2023-07-12 09:10:00|2255.83|2255.33|2254.33|2253.83|2256.08|2255.58|2254.33|2253.83|357
1689153300000|2023-07-12 09:15:00|2254.45|2253.95|2253.45|2252.95|2255.08|2254.58|2253.08|2252.58|357
1689153600000|2023-07-12 09:20:00|2253.33|2252.83|2253.58|2253.08|2254.33|2253.83|2252.58|2252.08|351
1689153900000|2023-07-12 09:25:00|2253.45|2252.95|2253.58|2253.08|2253.83|2253.33|2253.33|2252.83|200
1689154200000|2023-07-12 09:30:00|2253.08|2252.58|2253.83|2253.33|2254.2|2253.7|2253.08|2252.58|459
1689154500000|2023-07-12 09:35:00|2253.58|2253.08|2255.33|2254.83|2255.33|2254.83|2253.45|2252.95|290
1689154800000|2023-07-12 09:40:00|2255.45|2254.95|2255.33|2254.83|2255.83|2255.33|2254.83|2254.33|252
1689155100000|2023-07-12 09:45:00|2255.58|2255.08|2255.2|2254.7|2255.83|2255.33|2255.08|2254.58|323
1689155400000|2023-07-12 09:50:00|2255.33|2254.83|2255.83|2255.33|2255.83|2255.33|2254.83|2254.33|246
1689155700000|2023-07-12 09:55:00|2255.58|2255.08|2256.08|2255.58|2256.33|2255.83|2255.33|2254.83|276
1689156000000|2023-07-12 10:00:00|2255.83|2255.33|2256.58|2256.08|2256.83|2256.33|2255.58|2255.08|430
1689156300000|2023-07-12 10:05:00|2256.33|2255.83|2256.58|2256.08|2256.58|2256.08|2255.83|2255.33|267
1689156600000|2023-07-12 10:10:00|2256.33|2255.83|2256.08|2255.58|2256.33|2255.83|2255.58|2255.08|257
1689156900000|2023-07-12 10:15:00|2256.33|2255.83|2255.83|2255.33|2257.08|2256.58|2255.58|2255.08|290
1689157200000|2023-07-12 10:20:00|2256.08|2255.58|2254.83|2254.33|2256.33|2255.83|2254.33|2253.83|294
1689157500000|2023-07-12 10:25:00|2255.08|2254.58|2255.08|2254.58|2255.58|2255.08|2254.83|2254.33|190
1689157800000|2023-07-12 10:30:00|2254.83|2254.33|2253.83|2253.33|2254.83|2254.33|2253.83|2253.33|314
1689158100000|2023-07-12 10:35:00|2253.58|2253.08|2254.58|2254.08|2254.58|2254.08|2253.58|2253.08|274
1689158400000|2023-07-12 10:40:00|2254.33|2253.83|2255.33|2254.83|2255.33|2254.83|2254.33|2253.83|212
1689158700000|2023-07-12 10:45:00|2255.08|2254.58|2255.58|2255.08|2255.58|2255.08|2254.58|2254.08|214
1689159000000|2023-07-12 10:50:00|2255.33|2254.83|2254.33|2253.83|2255.58|2255.08|2254.08|2253.58|186
1689159300000|2023-07-12 10:55:00|2254.08|2253.58|2253.33|2252.83|2254.83|2254.33|2253.33|2252.83|181
1689159600000|2023-07-12 11:00:00|2253.58|2253.08|2253.58|2253.08|2254.08|2253.58|2253.33|2252.83|215
1689159900000|2023-07-12 11:05:00|2253.33|2252.83|2253.58|2253.08|2253.58|2253.08|2252.58|2252.08|251
1689160200000|2023-07-12 11:10:00|2253.45|2252.95|2254.08|2253.58|2254.08|2253.58|2253.08|2252.58|341
1689160500000|2023-07-12 11:15:00|2254.33|2253.83|2255.2|2254.7|2255.33|2254.83|2254.33|2253.83|178
1689160800000|2023-07-12 11:20:00|2255.08|2254.58|2255.08|2254.58|2255.58|2255.08|2254.83|2254.33|238
1689161100000|2023-07-12 11:25:00|2255.2|2254.7|2253.83|2253.33|2255.83|2255.33|2253.83|2253.33|227
1689161400000|2023-07-12 11:30:00|2253.95|2253.45|2253.58|2253.08|2254.58|2254.08|2253.58|2253.08|241
1689161700000|2023-07-12 11:35:00|2253.7|2253.2|2254.08|2253.58|2254.58|2254.08|2253.45|2252.95|220
1689162000000|2023-07-12 11:40:00|2253.88|2253.38|2252.63|2252.13|2254.13|2253.63|2252.63|2252.13|300
1689162300000|2023-07-12 11:45:00|2252.38|2251.88|2252.63|2252.13|2252.63|2252.13|2251.75|2251.25|322
1689162600000|2023-07-12 11:50:00|2252.5|2252|2252.38|2251.88|2252.63|2252.13|2251.88|2251.38|214
1689162900000|2023-07-12 11:55:00|2252.63|2252.13|2253.13|2252.63|2253.38|2252.88|2252.13|2251.63|466
1689163200000|2023-07-12 12:00:00|2253.25|2252.75|2252.38|2251.88|2253.63|2253.13|2252.38|2251.88|228
1689163500000|2023-07-12 12:05:00|2252.13|2251.63|2252.63|2252.13|2252.63|2252.13|2251.38|2250.88|289
1689163800000|2023-07-12 12:10:00|2252.38|2251.88|2252.63|2252.13|2253.13|2252.63|2251.13|2250.63|667
1689164100000|2023-07-12 12:15:00|2252.75|2252.25|2253.5|2253|2253.88|2253.38|2252.38|2251.88|691
1689164400000|2023-07-12 12:20:00|2253.38|2252.88|2252.38|2251.88|2253.38|2252.88|2251.88|2251.38|331
1689164700000|2023-07-12 12:25:00|2252.5|2252|2252.38|2251.88|2253|2252.5|2251.88|2251.38|309
1689165000000|2023-07-12 12:30:00|2253.63|2253.13|2259.25|2258.75|2261.25|2260.75|2253.63|2253.13|2360
1689165300000|2023-07-12 12:35:00|2259|2258.5|2257.88|2257.38|2260.5|2260|2257.63|2257.13|781
1689165600000|2023-07-12 12:40:00|2258.13|2257.63|2254.13|2253.63|2258.13|2257.63|2253.88|2253.38|724
1689165900000|2023-07-12 12:45:00|2254.38|2253.88|2254.25|2253.75|2254.5|2254|2251.88|2251.38|547
1689166200000|2023-07-12 12:50:00|2254.13|2253.63|2254.63|2254.13|2255.63|2255.13|2253.88|2253.38|580
1689166500000|2023-07-12 12:55:00|2254.88|2254.38|2257.38|2256.88|2257.38|2256.88|2254.38|2253.88|615
1689166800000|2023-07-12 13:00:00|2257|2256.5|2257.63|2257.13|2257.75|2257.25|2256.5|2256|528
1689167100000|2023-07-12 13:05:00|2257.75|2257.25|2257.38|2256.88|2257.88|2257.38|2256.63|2256.13|658
1689167400000|2023-07-12 13:10:00|2257.63|2257.13|2258.88|2258.38|2259.13|2258.63|2256.25|2255.75|442
1689167700000|2023-07-12 13:15:00|2259.13|2258.63|2259.88|2259.38|2260|2259.5|2258.75|2258.25|628
1689168000000|2023-07-12 13:20:00|2259.63|2259.13|2259.13|2258.63|2259.75|2259.25|2258.63|2258.13|558
1689168300000|2023-07-12 13:25:00|2258.88|2258.38|2260.13|2259.63|2260.38|2259.88|2258.63|2258.13|415
1689168600000|2023-07-12 13:30:00|2260|2259.5|2259.63|2259.13|2261.13|2260.63|2259.38|2258.88|898
1689168900000|2023-07-12 13:35:00|2259.88|2259.38|2256.13|2255.63|2260.38|2259.88|2256.13|2255.63|679
1689169200000|2023-07-12 13:40:00|2255.88|2255.38|2254.88|2254.38|2256.13|2255.63|2253.63|2253.13|1183
1689169500000|2023-07-12 13:45:00|2254.63|2254.13|2255.63|2255.13|2256.63|2256.13|2254.38|2253.88|724
1689169800000|2023-07-12 13:50:00|2255.75|2255.25|2256.63|2256.13|2257.75|2257.25|2255.63|2255.13|619
1689170100000|2023-07-12 13:55:00|2256.88|2256.38|2258.13|2257.63|2258.13|2257.63|2256|2255.5|1003
1689170400000|2023-07-12 14:00:00|2258.38|2257.88|2257.88|2257.38|2258.88|2258.38|2257.25|2256.75|805
1689170700000|2023-07-12 14:05:00|2257.5|2257|2257.88|2257.38|2258.13|2257.63|2255.88|2255.38|792
1689171000000|2023-07-12 14:10:00|2258.05|2257.55|2258.67|2258.17|2260.05|2259.55|2258.05|2257.55|1076
1689171300000|2023-07-12 14:15:00|2258.8|2258.3|2260.05|2259.55|2260.55|2260.05|2258.05|2257.55|845
1689171600000|2023-07-12 14:20:00|2259.8|2259.3|2260.05|2259.55|2260.05|2259.55|2259.05|2258.55|682
1689171900000|2023-07-12 14:25:00|2259.8|2259.3|2260.05|2259.55|2260.3|2259.8|2259.17|2258.67|625
1689172200000|2023-07-12 14:30:00|2260.17|2259.67|2260.05|2259.55|2261.05|2260.55|2259.3|2258.8|894
1689172500000|2023-07-12 14:35:00|2260.3|2259.8|2261.55|2261.05|2261.8|2261.3|2260.05|2259.55|790
1689172800000|2023-07-12 14:40:00|2261.42|2260.92|2260.8|2260.3|2261.8|2261.3|2260.3|2259.8|706
1689173100000|2023-07-12 14:45:00|2260.55|2260.05|2261.8|2261.3|2261.8|2261.3|2259.8|2259.3|1109
1689173400000|2023-07-12 14:50:00|2261.92|2261.42|2262.3|2261.8|2262.8|2262.3|2261.8|2261.3|752
1689173700000|2023-07-12 14:55:00|2262.55|2262.05|2261.05|2260.55|2262.55|2262.05|2260.8|2260.3|807
1689174000000|2023-07-12 15:00:00|2261.3|2260.8|2263.55|2263.05|2263.55|2263.05|2261.05|2260.55|1097
1689174300000|2023-07-12 15:05:00|2263.3|2262.8|2262.3|2261.8|2263.8|2263.3|2262.05|2261.55|1121
1689174600000|2023-07-12 15:10:00|2262.8|2262.3|2263.8|2263.3|2264.55|2264.05|2262.42|2261.92|1628
1689174900000|2023-07-12 15:15:00|2264.05|2263.55|2266.55|2266.05|2266.8|2266.3|2263.8|2263.3|2677
1689175200000|2023-07-12 15:20:00|2266.3|2265.8|2268.05|2266.55|2268.05|2267.3|2266.3|2265.8|3208
1689175500000|2023-07-12 15:25:00|2268.04|2266.54|2266.34|2264.84|2268.05|2266.55|2265.84|2264.34|1588
1689175800000|2023-07-12 15:30:00|2266.36|2264.86|2264.5|2263.1|2266.37|2264.97|2264.5|2263.1|355
1689176100000|2023-07-12 15:35:00|2264.37|2262.97|2264.12|2262.72|2265.62|2264.22|2264.12|2262.72|34
1689176400000|2023-07-12 15:40:00|2264|2262.6|2262.87|2261.47|2264|2262.6|2262.25|2260.85|42
1689176700000|2023-07-12 15:45:00|2262.75|2261.35|2263.12|2261.72|2263.12|2261.72|2262.25|2260.85|12
1689177000000|2023-07-12 15:50:00|2263|2261.6|2262.87|2261.47|2263.25|2261.85|2262.25|2260.85|11
1689177300000|2023-07-12 15:55:00|2262.75|2261.35|2262.16|2260.66|2263|2261.6|2262.16|2260.66|21
1689177600000|2023-07-12 16:00:00|2262.15|2260.65|2261.15|2259.65|2262.7|2261.2|2260.13|2258.63|0
1689177900000|2023-07-12 16:05:00|2261.14|2259.64|2261.66|2260.16|2262.17|2260.67|2260.64|2259.14|0
1689178200000|2023-07-12 16:10:00|2261.65|2260.15|2262.21|2260.71|2262.72|2261.22|2261.14|2259.64|0
1689178500000|2023-07-12 16:15:00|2262.71|2261.21|2261.16|2259.66|2262.71|2261.21|2261.15|2259.65|0
1689178800000|2023-07-12 16:20:00|2261.17|2259.67|2261.64|2260.14|2261.7|2260.2|2260.67|2259.17|0
1689179100000|2023-07-12 16:25:00|2261.65|2260.15|2261.13|2259.63|2261.65|2260.15|2260.61|2259.11|0
1689179400000|2023-07-12 16:30:00|2261.12|2259.62|2262.36|2260.86|2262.36|2260.86|2261.12|2259.62|0
1689179700000|2023-07-12 16:35:00|2262.86|2261.36|2262.88|2261.38|2263.38|2261.88|2262.34|2260.84|0
1689180000000|2023-07-12 16:40:00|2262.87|2261.37|2262.86|2261.36|2263.38|2261.88|2262.35|2260.85|0
1689180300000|2023-07-12 16:45:00|2262.88|2261.38|2263.91|2262.41|2263.91|2262.41|2262.87|2261.37|0
1689180600000|2023-07-12 16:50:00|2263.9|2262.4|2263.9|2262.4|2263.92|2262.42|2263.4|2261.9|0
1689180900000|2023-07-12 16:55:00|2263.91|2262.41|2263.38|2261.88|2263.92|2262.42|2262.87|2261.37|0
1689181200000|2023-07-12 17:00:00|2263.39|2261.89|2263.39|2261.89|2263.91|2262.41|2262.88|2261.38|0
1689181500000|2023-07-12 17:05:00|2263.38|2261.88|2263.38|2261.88|2263.4|2261.9|2262.86|2261.36|0
1689181800000|2023-07-12 17:10:00|2263.37|2261.87|2263.89|2262.39|2263.89|2262.39|2262.86|2261.36|0
1689182100000|2023-07-12 17:15:00|2263.9|2262.4|2263.91|2262.41|2264.42|2262.92|2263.39|2261.89|0
1689182400000|2023-07-12 17:20:00|2263.92|2262.42|2263.91|2262.41|2264.42|2262.92|2263.9|2262.4|0
1689182700000|2023-07-12 17:25:00|2263.9|2262.4|2264.41|2262.91|2264.92|2263.42|2263.9|2262.4|0
1689183000000|2023-07-12 17:30:00|2264.41|2262.91|2264.45|2262.95|2264.95|2263.45|2263.91|2262.41|0
1689183300000|2023-07-12 17:35:00|2264.95|2263.45|2264.56|2263.06|2265.07|2263.57|2264.01|2262.51|0
1689183600000|2023-07-12 17:40:00|2264.57|2263.07|2264.42|2262.92|2265.25|2263.75|2264.42|2262.92|0
1689183900000|2023-07-12 17:45:00|2264.43|2262.93|2264.61|2263.11|2264.61|2263.11|2263.9|2262.4|0
1689184200000|2023-07-12 17:50:00|2264.6|2263.1|2264.61|2263.11|2264.62|2263.12|2264.1|2262.6|0
1689184500000|2023-07-12 17:55:00|2264.62|2263.12|2264.61|2263.11|2265.12|2263.62|2264.09|2262.59|0
1689184800000|2023-07-12 18:00:00|2264.6|2263.1|2264.4|2262.9|2264.61|2263.11|2263.38|2261.88|0
1689185100000|2023-07-12 18:05:00|2264.41|2262.91|2264.93|2263.43|2264.94|2263.44|2264.4|2262.9|0
1689185400000|2023-07-12 18:10:00|2264.94|2263.44|2264.96|2263.46|2265.46|2263.96|2264.92|2263.42|0
1689185700000|2023-07-12 18:15:00|2264.95|2263.45|2264.95|2263.45|2265.47|2263.97|2264.94|2263.44|0
1689186000000|2023-07-12 18:20:00|2264.94|2263.44|2264.96|2263.46|2264.97|2263.47|2264.44|2262.94|0
1689186300000|2023-07-12 18:25:00|2264.91|2263.41|2264.92|2263.42|2264.92|2263.42|2264.91|2263.41|0
1689186600000|2023-07-12 18:30:00|2264.91|2263.41|2264.92|2263.42|2264.92|2263.42|2264.4|2262.9|0
1689186900000|2023-07-12 18:35:00|2264.41|2262.91|2264.42|2262.92|2264.42|2262.92|2264.41|2262.91|0
1689187200000|2023-07-12 18:40:00|2264.41|2262.91|2263.9|2262.4|2264.41|2262.91|2263.37|2261.87|0
1689187500000|2023-07-12 18:45:00|2263.88|2262.38|2263.87|2262.37|2264.38|2262.88|2263.35|2261.85|0
1689187800000|2023-07-12 18:50:00|2263.86|2262.36|2263.86|2262.36|2263.87|2262.37|2263.34|2261.84|0
1689188100000|2023-07-12 18:55:00|2263.36|2261.86|2263.37|2261.87|2263.37|2261.87|2263.35|2261.85|0
1689188400000|2023-07-12 19:00:00|2263.38|2261.88|2263.37|2261.87|2263.38|2261.88|2262.85|2261.35|0
1689188700000|2023-07-12 19:05:00|2263.36|2261.86|2263.36|2261.86|2263.38|2261.88|2262.85|2261.35|0
1689189000000|2023-07-12 19:10:00|2263.33|2261.83|2263.35|2261.85|2263.35|2261.85|2263.32|2261.82|0
1689189300000|2023-07-12 19:15:00|2263.34|2261.84|2262.82|2261.32|2263.35|2261.85|2262.82|2261.32|0
1689189600000|2023-07-12 19:20:00|2262.32|2260.82|2261.25|2259.75|2262.32|2260.82|2261.24|2259.74|0
1689189900000|2023-07-12 19:25:00|2261.24|2259.74|2261.77|2260.27|2261.77|2260.27|2260.71|2259.21|0
1689190200000|2023-07-12 19:30:00|2261.76|2260.26|2262.31|2260.81|2262.31|2260.81|2261.26|2259.76|0
1689190500000|2023-07-12 19:35:00|2262.3|2260.8|2262.31|2260.81|2262.83|2261.33|2262.3|2260.8|0
1689190800000|2023-07-12 19:40:00|2262.81|2261.31|2262.83|2261.33|2262.83|2261.33|2262.3|2260.8|0
1689191100000|2023-07-12 19:45:00|2262.82|2261.32|2262.8|2261.3|2262.83|2261.33|2262.31|2260.81|0
1689191400000|2023-07-12 19:50:00|2262.3|2260.8|2262.81|2261.31|2262.81|2261.31|2261.77|2260.27|0
1689191700000|2023-07-12 19:55:00|2262.31|2260.81|2262.82|2261.32|2262.82|2261.32|2262.27|2260.77|0
1689192000000|2023-07-12 20:00:00|2263.77|2262.27|2264.64|2263.14|2264.64|2263.14|2263.15|2261.65|0
1689192300000|2023-07-12 20:05:00|2264.63|2263.13|2264.44|2262.94|2265.05|2263.55|2264.44|2262.94|0
1689192600000|2023-07-12 20:10:00|2264.49|2262.99|2264.54|2263.04|2264.9|2263.4|2264.44|2262.94|0
1689192900000|2023-07-12 20:15:00|2264.44|2262.94|2265.06|2263.56|2265.31|2263.81|2264.44|2262.94|0
1689193200000|2023-07-12 20:20:00|2265.16|2263.66|2265.06|2263.56|2265.31|2263.81|2265.06|2263.56|0
1689193500000|2023-07-12 20:25:00|2265.16|2263.66|2264.65|2263.15|2265.16|2263.66|2264.65|2263.15|0
1689193800000|2023-07-12 20:30:00|2264.8|2263.3|2264.8|2263.3|2264.8|2263.3|2264.65|2263.15|0
1689194100000|2023-07-12 20:35:00|2264.85|2263.35|2264.91|2263.41|2264.91|2263.41|2264.8|2263.3|0
1689194400000|2023-07-12 20:40:00|2264.81|2263.31|2264.81|2263.31|2264.81|2263.31|2264.81|2263.31|0
1689194700000|2023-07-12 20:45:00|2264.76|2263.26|2264.28|2262.78|2264.76|2263.26|2264.28|2262.78|0
1689195000000|2023-07-12 20:50:00|2264.43|2262.93|2264.3|2262.8|2264.43|2262.93|2264.2|2262.7|0
1689195300000|2023-07-12 20:55:00|2264.2|2262.7|2264.25|2262.75|2264.66|2263.16|2263.99|2262.49|0
1689195600000|2023-07-12 21:00:00|2264.45|2262.95|2264.35|2262.85|2264.45|2262.95|2264.25|2262.75|0
1689195900000|2023-07-12 21:05:00|2264.45|2262.95|2264.5|2263|2264.76|2263.26|2264.35|2262.85|0
1689196200000|2023-07-12 21:10:00|2264.55|2263.05|2263.91|2262.41|2264.55|2263.05|2263.91|2262.41|0
1689196500000|2023-07-12 21:15:00|2263.92|2262.42|2263.91|2262.41|2264.02|2262.52|2263.91|2262.41|0
1689196800000|2023-07-12 21:20:00|2263.96|2262.46|2263.85|2262.35|2264.01|2262.51|2263.85|2262.35|0
1689197100000|2023-07-12 21:25:00|2263.8|2262.3|2263.8|2262.3|2263.85|2262.35|2263.8|2262.3|0
1689197400000|2023-07-12 21:30:00|2263.85|2262.35|2263.85|2262.35|2263.85|2262.35|2263.8|2262.3|0
1689197700000|2023-07-12 21:35:00|2263.9|2262.4|2263.95|2262.45|2263.95|2262.45|2263.8|2262.3|0
1689198000000|2023-07-12 21:40:00|2263.96|2262.46|2263.9|2262.4|2264.11|2262.61|2263.9|2262.4|0
1689198300000|2023-07-12 21:45:00|2263.95|2262.45|2263.95|2262.45|2263.95|2262.45|2263.95|2262.45|0
1689198600000|2023-07-12 21:50:00|2263.9|2262.4|2263.95|2262.45|2263.95|2262.45|2263.9|2262.4|0
1689198900000|2023-07-12 21:55:00|2263.94|2262.44|2263.94|2262.44|2263.94|2262.44|2263.94|2262.44|0
1689199200000|2023-07-12 22:00:00|2263.95|2262.45|2264.87|2263.37|2264.92|2263.42|2263.74|2262.24|0
1689199500000|2023-07-12 22:05:00|2264.92|2263.42|2264.97|2263.47|2265.33|2263.83|2264.87|2263.37|0
1689199800000|2023-07-12 22:10:00|2264.99|2263.49|2265.5|2264|2265.86|2264.36|2264.99|2263.49|0
1689200100000|2023-07-12 22:15:00|2265.35|2263.85|2265.35|2263.85|2265.6|2264.1|2265.14|2263.64|0
1689200400000|2023-07-12 22:20:00|2265.5|2264|2265.47|2263.97|2265.62|2264.12|2265.11|2263.61|0
1689200700000|2023-07-12 22:25:00|2265.52|2264.02|2265.37|2263.87|2265.83|2264.33|2265.37|2263.87|0
1689201000000|2023-07-12 22:30:00|2265.47|2263.97|2265.47|2263.97|2265.62|2264.12|2265.42|2263.92|0
1689201300000|2023-07-12 22:35:00|2265.42|2263.92|2265.72|2264.22|2265.72|2264.22|2265.37|2263.87|0
1689201600000|2023-07-12 22:40:00|2265.62|2264.12|2266.08|2264.58|2266.34|2264.84|2265.62|2264.12|0
1689201900000|2023-07-12 22:45:00|2266.03|2264.53|2265.98|2264.48|2266.08|2264.58|2265.83|2264.33|0
1689202200000|2023-07-12 22:50:00|2265.83|2264.33|2265.21|2263.71|2265.83|2264.33|2264.96|2263.46|0
1689202500000|2023-07-12 22:55:00|2265.16|2263.66|2265.21|2263.71|2265.26|2263.76|2265.11|2263.61|0
1689202800000|2023-07-12 23:00:00|2265.26|2263.76|2265.11|2263.61|2265.37|2263.87|2264.96|2263.46|0
1689203100000|2023-07-12 23:05:00|2264.96|2263.46|2265.11|2263.61|2265.11|2263.61|2264.85|2263.35|0
1689203400000|2023-07-12 23:10:00|2265.16|2263.66|2264.96|2263.46|2265.37|2263.87|2264.96|2263.46|0
1689203700000|2023-07-12 23:15:00|2265.06|2263.56|2264.96|2263.46|2265.11|2263.61|2264.85|2263.35|0
1689204000000|2023-07-12 23:20:00|2264.95|2263.45|2264.96|2263.46|2264.96|2263.46|2264.85|2263.35|0
1689204300000|2023-07-12 23:25:00|2265.06|2263.56|2264.85|2263.35|2265.11|2263.61|2264.75|2263.25|0
1689204600000|2023-07-12 23:30:00|2264.86|2263.36|2264.85|2263.35|2265.11|2263.61|2264.85|2263.35|0
1689204900000|2023-07-12 23:35:00|2264.86|2263.36|2264.96|2263.46|2265.11|2263.61|2264.85|2263.35|0
1689205200000|2023-07-12 23:40:00|2265.06|2263.56|2265.47|2263.97|2265.72|2264.22|2264.96|2263.46|0
1689205500000|2023-07-12 23:45:00|2265.52|2264.02|2265.11|2263.61|2265.52|2264.02|2264.85|2263.35|0
1689205800000|2023-07-12 23:50:00|2265.16|2263.66|2264.96|2263.46|2265.21|2263.71|2264.96|2263.46|0
1689206100000|2023-07-12 23:55:00|2265.11|2263.61|2264.96|2263.46|2265.11|2263.61|2264.85|2263.35|0
1689206400000|2023-07-13 00:00:00|2265.11|2263.61|2264.41|2262.91|2265.21|2263.71|2263.8|2262.3|0
1689206700000|2023-07-13 00:05:00|2264.36|2262.86|2264.41|2262.91|2264.82|2263.32|2264.31|2262.81|0
1689207000000|2023-07-13 00:10:00|2264.31|2262.81|2265.21|2263.71|2265.41|2263.91|2264.31|2262.81|0
1689207300000|2023-07-13 00:15:00|2265.11|2263.61|2265.82|2264.32|2265.82|2264.32|2265.11|2263.61|0
1689207600000|2023-07-13 00:20:00|2265.83|2264.33|2265.82|2264.32|2265.83|2264.33|2265.82|2264.32|0
1689207900000|2023-07-13 00:25:00|2265.83|2264.33|2266.84|2265.34|2266.84|2265.34|2265.82|2264.32|0
1689208200000|2023-07-13 00:30:00|2266.83|2265.33|2266.83|2265.33|2266.84|2265.34|2266.33|2264.83|0
1689208500000|2023-07-13 00:35:00|2266.84|2265.34|2266.83|2265.33|2266.84|2265.34|2266.33|2264.83|0
1689208800000|2023-07-13 00:40:00|2266.84|2265.34|2266.84|2265.34|2266.84|2265.34|2266.83|2265.33|0
1689209100000|2023-07-13 00:45:00|2266.83|2265.33|2266.83|2265.33|2266.84|2265.34|2266.83|2265.33|0
1689209400000|2023-07-13 00:50:00|2266.84|2265.34|2266.84|2265.34|2266.84|2265.34|2266.83|2265.33|0
1689209700000|2023-07-13 00:55:00|2266.83|2265.33|2266.33|2264.83|2266.84|2265.34|2266.33|2264.83|0
1689210000000|2023-07-13 01:00:00|2266.32|2264.82|2266.32|2264.82|2266.33|2264.83|2266.32|2264.82|0
1689210300000|2023-07-13 01:05:00|2266.33|2264.83|2265.82|2264.32|2266.33|2264.83|2265.82|2264.32|0
1689210600000|2023-07-13 01:10:00|2266.32|2264.82|2265.82|2264.32|2266.32|2264.82|2265.82|2264.32|0
1689210900000|2023-07-13 01:15:00|2265.81|2264.31|2265.81|2264.31|2265.82|2264.32|2265.3|2263.8|0
1689211200000|2023-07-13 01:20:00|2265.82|2264.32|2265.31|2263.81|2265.82|2264.32|2265.3|2263.8|0
1689211500000|2023-07-13 01:25:00|2265.81|2264.31|2265.81|2264.31|2265.81|2264.31|2265.31|2263.81|0
1689211800000|2023-07-13 01:30:00|2265.82|2264.32|2265.81|2264.31|2265.82|2264.32|2265.3|2263.8|0
1689212400000|2023-07-13 01:40:00|2265.8|2264.3|2265.3|2263.8|2265.81|2264.31|2265.3|2263.8|0
1689212700000|2023-07-13 01:45:00|2265.8|2264.3|2266.32|2264.82|2266.32|2264.82|2265.8|2264.3|0
1689213000000|2023-07-13 01:50:00|2266.31|2264.81|2266.32|2264.82|2266.32|2264.82|2265.81|2264.31|0
1689213600000|2023-07-13 02:00:00|2266.07|2264.57|2265.82|2264.32|2266.32|2264.82|2265.82|2264.32|0
1689213900000|2023-07-13 02:05:00|2265.81|2264.31|2266.32|2264.82|2266.32|2264.82|2265.81|2264.31|0
1689214200000|2023-07-13 02:10:00|2266.33|2264.83|2266.35|2264.85|2266.83|2265.33|2266.25|2264.75|0
1689214500000|2023-07-13 02:15:00|2266.36|2264.86|2266.35|2264.85|2266.36|2264.86|2265.85|2264.35|0
1689214800000|2023-07-13 02:20:00|2266.1|2264.6|2265.85|2264.35|2266.1|2264.6|2265.85|2264.35|0
1689215100000|2023-07-13 02:25:00|2265.86|2264.36|2266.36|2264.86|2266.36|2264.86|2265.85|2264.35|0
1689215400000|2023-07-13 02:30:00|2265.86|2264.36|2265.85|2264.35|2266.36|2264.86|2265.34|2263.84|0
1689216600000|2023-07-13 02:50:00|2265.84|2264.34|2265.85|2264.35|2265.85|2264.35|2265.84|2264.34|0
1689216900000|2023-07-13 02:55:00|2266.35|2264.85|2266.36|2264.86|2266.36|2264.86|2266.35|2264.85|0
1689217200000|2023-07-13 03:00:00|2266.86|2265.36|2266.87|2265.37|2266.88|2265.38|2266.86|2265.36|0
1689217800000|2023-07-13 03:10:00|2266.88|2265.38|2267.91|2266.41|2267.92|2266.42|2266.87|2265.37|0
1689218100000|2023-07-13 03:15:00|2267.92|2266.42|2267.92|2266.42|2268.42|2266.92|2267.91|2266.41|0
1689218400000|2023-07-13 03:20:00|2267.93|2266.43|2267.92|2266.42|2267.93|2266.43|2267.92|2266.42|0
1689218700000|2023-07-13 03:25:00|2267.93|2266.43|2267.92|2266.42|2267.93|2266.43|2267.92|2266.42|0
1689219000000|2023-07-13 03:30:00|2267.93|2266.43|2267.93|2266.43|2267.94|2266.44|2267.92|2266.42|0
1689219600000|2023-07-13 03:40:00|2267.92|2266.42|2266.92|2265.42|2267.92|2266.42|2266.42|2264.92|0
1689219900000|2023-07-13 03:45:00|2266.93|2265.43|2266.92|2265.42|2266.93|2265.43|2266.92|2265.42|0
1689220200000|2023-07-13 03:50:00|2266.93|2265.43|2267.43|2265.93|2267.43|2265.93|2266.92|2265.42|0
1689220500000|2023-07-13 03:55:00|2267.44|2265.94|2267.94|2266.44|2267.94|2266.44|2267.44|2265.94|0
1689220800000|2023-07-13 04:00:00|2267.96|2266.46|2267.96|2266.46|2267.96|2266.46|2267.96|2266.46|0
1689221400000|2023-07-13 04:10:00|2267.95|2266.45|2267.96|2266.46|2268.97|2267.47|2267.95|2266.45|0
1689221700000|2023-07-13 04:15:00|2267.97|2266.47|2267.97|2266.47|2267.97|2266.47|2267.97|2266.47|0
1689222000000|2023-07-13 04:20:00|2267.96|2266.46|2267.96|2266.46|2267.97|2266.47|2267.96|2266.46|0
1689222300000|2023-07-13 04:25:00|2268.46|2266.96|2267.97|2266.47|2268.46|2266.96|2267.96|2266.46|0
1689222600000|2023-07-13 04:30:00|2268.47|2266.97|2267.96|2266.46|2268.47|2266.97|2267.96|2266.46|0
1689222900000|2023-07-13 04:35:00|2267.97|2266.47|2267.96|2266.46|2267.97|2266.47|2267.96|2266.46|0
1689223200000|2023-07-13 04:40:00|2267.97|2266.47|2267.96|2266.46|2268.15|2266.65|2267.96|2266.46|0
1689223500000|2023-07-13 04:45:00|2267.46|2265.96|2268.07|2266.57|2268.07|2266.57|2267.45|2265.95|0
1689223800000|2023-07-13 04:50:00|2268.03|2266.53|2267.96|2266.46|2268.03|2266.53|2267.96|2266.46|0
1689224100000|2023-07-13 04:55:00|2267.46|2265.96|2266.45|2264.95|2267.46|2265.96|2266.44|2264.94|0
1689224400000|2023-07-13 05:00:00|2266.44|2264.94|2266.44|2264.94|2266.45|2264.95|2265.94|2264.44|0
1689224700000|2023-07-13 05:05:00|2266.45|2264.95|2266.44|2264.94|2266.45|2264.95|2266.43|2264.93|0
1689225000000|2023-07-13 05:10:00|2266.94|2265.44|2266.94|2265.44|2266.95|2265.45|2266.94|2265.44|0
1689225300000|2023-07-13 05:15:00|2266.95|2265.45|2267.44|2265.94|2267.45|2265.95|2266.94|2265.44|0
1689225600000|2023-07-13 05:20:00|2267.45|2265.95|2267.87|2266.37|2267.95|2266.45|2267.45|2265.95|0
1689225900000|2023-07-13 05:25:00|2267.88|2266.38|2267.04|2265.54|2268.05|2266.55|2267.04|2265.54|0
1689226200000|2023-07-13 05:30:00|2267.05|2265.55|2266.57|2265.07|2267.32|2265.82|2266.56|2265.06|0
1689226500000|2023-07-13 05:35:00|2266.56|2265.06|2267.07|2265.57|2267.07|2265.57|2266.55|2265.05|0
1689226800000|2023-07-13 05:40:00|2267.08|2265.58|2267.58|2266.08|2267.58|2266.08|2267.07|2265.57|0
1689227100000|2023-07-13 05:45:00|2267.57|2266.07|2266.06|2264.56|2267.58|2266.08|2266.06|2264.56|0
1689227400000|2023-07-13 05:50:00|2265.81|2264.31|2265.06|2263.56|2265.81|2264.31|2265.05|2263.55|0
1689227700000|2023-07-13 05:55:00|2265.05|2263.55|2265.05|2263.55|2265.56|2264.06|2265.05|2263.55|0
1689228000000|2023-07-13 06:00:00|2265.05|2263.55|2264.56|2263.06|2265.06|2263.56|2263.21|2261.71|0
1689228300000|2023-07-13 06:05:00|2264.06|2262.56|2264.57|2263.07|2264.57|2263.07|2264.05|2262.55|0
1689228600000|2023-07-13 06:10:00|2265.07|2263.57|2265.58|2264.08|2266.08|2264.58|2265.07|2263.57|0
1689228900000|2023-07-13 06:15:00|2265.57|2264.07|2267.65|2266.15|2267.66|2266.16|2265.57|2264.07|0
1689229200000|2023-07-13 06:20:00|2267.66|2266.16|2267.66|2266.16|2267.66|2266.16|2266.65|2265.15|0
1689229500000|2023-07-13 06:25:00|2267.16|2265.66|2267.65|2266.15|2267.66|2266.16|2267.15|2265.65|0
1689229800000|2023-07-13 06:30:00|2267.15|2265.65|2267.12|2265.72|2268.16|2266.72|2267.12|2265.65|14
1689230100000|2023-07-13 06:35:00|||||||||4
1689230400000|2023-07-13 06:40:00|2267|2265.6|2266.75|2265.35|2267.5|2266.1|2266.75|2265.35|69
1689230700000|2023-07-13 06:45:00|2266.87|2265.47|2265.87|2264.47|2266.87|2265.47|2265.87|2264.47|23
1689231000000|2023-07-13 06:50:00|2265.5|2264.1|2264.37|2262.97|2265.5|2264.1|2264.37|2262.97|23
1689231300000|2023-07-13 06:55:00|2264.43|2262.93|2264.63|2263.13|2265.13|2263.63|2264.43|2262.93|0
1689231600000|2023-07-13 07:00:00|2264.62|2263.12|2258.3|2257.8|2265.3|2264.8|2255.67|2255.17|4132
1689231900000|2023-07-13 07:05:00|2257.92|2257.42|2256.3|2255.8|2258.3|2257.8|2255.3|2254.8|2054
1689232200000|2023-07-13 07:10:00|2256.55|2256.05|2258.55|2258.05|2259.8|2259.3|2254.8|2254.3|1689
1689232500000|2023-07-13 07:15:00|2258.3|2257.8|2254.55|2254.05|2258.67|2258.17|2254.55|2254.05|1206
1689232800000|2023-07-13 07:20:00|2254.67|2254.17|2257.05|2256.55|2257.05|2256.55|2254.3|2253.8|1105
1689233100000|2023-07-13 07:25:00|2257.3|2256.8|2259.3|2258.8|2259.3|2258.8|2256.67|2256.17|1043
1689233400000|2023-07-13 07:30:00|2259.55|2259.05|2257.82|2257.32|2259.8|2259.3|2255.94|2255.44|1717
1689233700000|2023-07-13 07:35:00|2257.84|2257.34|2261.36|2260.86|2261.86|2261.36|2257.65|2257.15|1189
1689234000000|2023-07-13 07:40:00|2261.37|2260.87|2263.12|2262.62|2263.12|2262.62|2261.12|2260.62|799
1689234300000|2023-07-13 07:45:00|2262.87|2262.37|2263.99|2263.49|2264.12|2263.62|2261.87|2261.37|746
1689234600000|2023-07-13 07:50:00|2263.87|2263.37|2262.87|2262.37|2264.37|2263.87|2262.37|2261.87|630
1689234900000|2023-07-13 07:55:00|2262.99|2262.49|2264.12|2263.62|2264.12|2263.62|2261.62|2261.12|753
1689235200000|2023-07-13 08:00:00|2263.74|2263.24|2261.37|2260.87|2263.74|2263.24|2260.62|2260.12|839
1689235500000|2023-07-13 08:05:00|2261.12|2260.62|2262.12|2261.62|2262.87|2262.37|2260.87|2260.37|540
1689235800000|2023-07-13 08:10:00|2262.24|2261.74|2263.62|2263.12|2264.12|2263.62|2262.12|2261.62|558
1689236100000|2023-07-13 08:15:00|2263.37|2262.87|2263.49|2262.99|2263.87|2263.37|2262.87|2262.37|463
1689236400000|2023-07-13 08:20:00|2263.62|2263.12|2264.37|2263.87|2265.62|2265.12|2263.62|2263.12|681
1689236700000|2023-07-13 08:25:00|2264.62|2264.12|2263.37|2262.87|2265.12|2264.62|2263.12|2262.62|477
1689237000000|2023-07-13 08:30:00|2262.87|2262.37|2263.62|2263.12|2263.99|2263.49|2262.87|2262.37|678
1689237300000|2023-07-13 08:35:00|2263.87|2263.37|2265.37|2264.87|2265.37|2264.87|2262.99|2262.49|474
1689237600000|2023-07-13 08:40:00|2265.12|2264.62|2267.12|2266.62|2267.12|2266.62|2264.62|2264.12|370
1689237900000|2023-07-13 08:45:00|2266.87|2266.37|2266.37|2265.87|2267.12|2266.62|2266.12|2265.62|368
1689238200000|2023-07-13 08:50:00|2266.49|2265.99|2266.87|2266.37|2267.24|2266.74|2265.74|2265.24|333
1689238500000|2023-07-13 08:55:00|2266.62|2266.12|2265.49|2264.99|2267.12|2266.62|2265.12|2264.62|417
1689238800000|2023-07-13 09:00:00|2265.62|2265.12|2266.37|2265.87|2266.87|2266.37|2265.62|2265.12|287
1689239100000|2023-07-13 09:05:00|2266.49|2265.99|2266.87|2266.37|2267.12|2266.62|2265.12|2264.62|518
1689239400000|2023-07-13 09:10:00|2266.99|2266.49|2266.62|2266.12|2267.37|2266.87|2265.62|2265.12|437
1689239700000|2023-07-13 09:15:00|2266.87|2266.37|2267.12|2266.62|2268.12|2267.62|2266.87|2266.37|357
1689240000000|2023-07-13 09:20:00|2267.24|2266.74|2267.12|2266.62|2267.37|2266.87|2266.62|2266.12|285
1689240300000|2023-07-13 09:25:00|2267.37|2266.87|2268.87|2268.37|2268.87|2268.37|2267.37|2266.87|439
1689240600000|2023-07-13 09:30:00|2268.74|2268.24|2267.24|2266.74|2268.74|2268.24|2266.87|2266.37|346
1689240900000|2023-07-13 09:35:00|2267.37|2266.87|2268.37|2267.87|2268.37|2267.87|2267.12|2266.62|184
1689241200000|2023-07-13 09:40:00|2268.12|2267.62|2266.62|2266.12|2268.12|2267.62|2266.12|2265.62|254
1689241500000|2023-07-13 09:45:00|2266.87|2266.37|2266.87|2266.37|2267.37|2266.87|2266.62|2266.12|236
1689241800000|2023-07-13 09:50:00|2267.12|2266.62|2267.37|2266.87|2267.62|2267.12|2266.37|2265.87|356
1689242100000|2023-07-13 09:55:00|2267.49|2266.99|2265.62|2265.12|2267.62|2267.12|2265.37|2264.87|192
1689242400000|2023-07-13 10:00:00|2265.87|2265.37|2265.62|2265.12|2266.12|2265.62|2265.12|2264.62|274
1689242700000|2023-07-13 10:05:00|2265.74|2265.24|2265.74|2265.24|2266.37|2265.87|2265.37|2264.87|330
1689243000000|2023-07-13 10:10:00|2265.87|2265.37|2266.87|2266.37|2266.87|2266.37|2265.12|2264.62|262
1689243300000|2023-07-13 10:15:00|2266.62|2266.12|2267.37|2266.87|2267.62|2267.12|2266.62|2266.12|421
1689243600000|2023-07-13 10:20:00|2267.62|2267.12|2268.37|2267.87|2268.37|2267.87|2267.62|2267.12|264
1689243900000|2023-07-13 10:25:00|2268.12|2267.62|2268.12|2267.62|2268.37|2267.87|2267.87|2267.37|207
1689244200000|2023-07-13 10:30:00|2267.87|2267.37|2269.37|2268.87|2269.37|2268.87|2267.87|2267.37|366
1689244500000|2023-07-13 10:35:00|2269.24|2268.74|2269.62|2269.12|2269.87|2269.37|2269.24|2268.74|376
1689244800000|2023-07-13 10:40:00|2269.37|2268.87|2269.12|2268.62|2270.12|2269.62|2269.12|2268.62|254
1689245100000|2023-07-13 10:45:00|2269.37|2268.87|2269.87|2269.37|2270.12|2269.62|2269.12|2268.62|233
1689245400000|2023-07-13 10:50:00|2270.12|2269.62|2268.87|2268.37|2270.12|2269.62|2268.87|2268.37|275
1689245700000|2023-07-13 10:55:00|2269.12|2268.62|2267.62|2267.12|2269.12|2268.62|2267.62|2267.12|465
1689246000000|2023-07-13 11:00:00|2267.74|2267.24|2267.87|2267.37|2268.37|2267.87|2267.62|2267.12|315
1689246300000|2023-07-13 11:05:00|2267.62|2267.12|2269.37|2268.87|2269.37|2268.87|2267.62|2267.12|213
1689246600000|2023-07-13 11:10:00|2269.62|2269.12|2269.12|2268.62|2269.87|2269.37|2269.12|2268.62|250
1689246900000|2023-07-13 11:15:00|2269.37|2268.87|2268.12|2267.62|2269.37|2268.87|2267.62|2267.12|302
1689247200000|2023-07-13 11:20:00|2268.37|2267.87|2267.87|2267.37|2268.87|2268.37|2267.62|2267.12|158
1689247500000|2023-07-13 11:25:00|2267.99|2267.49|2268.12|2267.62|2268.62|2268.12|2267.62|2267.12|191
1689247800000|2023-07-13 11:30:00|2268.24|2267.74|2269.49|2268.99|2269.87|2269.37|2268.24|2267.74|318
1689248100000|2023-07-13 11:35:00|2269.62|2269.12|2270.12|2269.62|2270.24|2269.74|2269.37|2268.87|577
1689248400000|2023-07-13 11:40:00|2269.97|2269.47|2269.59|2269.09|2270.47|2269.97|2269.22|2268.72|486
1689248700000|2023-07-13 11:45:00|2269.72|2269.22|2269.72|2269.22|2270.22|2269.72|2269.72|2269.22|143
1689249000000|2023-07-13 11:50:00|2269.47|2268.97|2270.22|2269.72|2270.47|2269.97|2269.47|2268.97|169
1689249300000|2023-07-13 11:55:00|2270.34|2269.84|2269.97|2269.47|2270.59|2270.09|2269.72|2269.22|157
1689249600000|2023-07-13 12:00:00|2270.22|2269.72|2268.22|2267.72|2270.34|2269.84|2267.97|2267.47|228
1689249900000|2023-07-13 12:05:00|2268.47|2267.97|2267.47|2266.97|2268.47|2267.97|2267.47|2266.97|345
1689250200000|2023-07-13 12:10:00|2267.72|2267.22|2267.47|2266.97|2267.97|2267.47|2267.47|2266.97|177
1689250500000|2023-07-13 12:15:00|2267.59|2267.09|2266.97|2266.47|2267.72|2267.22|2266.97|2266.47|367
1689250800000|2023-07-13 12:20:00|2267.22|2266.72|2267.97|2267.47|2268.22|2267.72|2266.72|2266.22|427
1689251100000|2023-07-13 12:25:00|2268.22|2267.72|2267.34|2266.84|2268.47|2267.97|2267.22|2266.72|315
1689251400000|2023-07-13 12:30:00|2266.47|2265.97|2267.97|2267.47|2269.84|2269.34|2266.47|2265.97|797
1689251700000|2023-07-13 12:35:00|2268.22|2267.72|2265.97|2265.47|2268.22|2267.72|2265.72|2265.22|637
1689252000000|2023-07-13 12:40:00|2266.47|2265.97|2268.22|2267.72|2268.47|2267.97|2265.97|2265.47|567
1689252300000|2023-07-13 12:45:00|2267.97|2267.47|2265.72|2265.22|2268.97|2268.47|2265.72|2265.22|400
1689252600000|2023-07-13 12:50:00|2265.47|2264.97|2266.47|2265.97|2266.47|2265.97|2264.97|2264.47|371
1689252900000|2023-07-13 12:55:00|2266.72|2266.22|2267.22|2266.72|2268.72|2268.22|2266.47|2265.97|318
1689253200000|2023-07-13 13:00:00|2266.97|2266.47|2267.22|2266.72|2268.22|2267.72|2266.72|2266.22|270
1689253500000|2023-07-13 13:05:00|2267.34|2266.84|2266.22|2265.72|2267.72|2267.22|2265.97|2265.47|299
1689253800000|2023-07-13 13:10:00|2266.34|2265.84|2265.59|2265.09|2266.72|2266.22|2265.47|2264.97|363
1689254100000|2023-07-13 13:15:00|2265.72|2265.22|2265.97|2265.47|2265.97|2265.47|2264.97|2264.47|293
1689254400000|2023-07-13 13:20:00|2266.22|2265.72|2265.47|2264.97|2266.72|2266.22|2264.97|2264.47|501
1689254700000|2023-07-13 13:25:00|2265.22|2264.72|2264.97|2264.47|2265.72|2265.22|2264.97|2264.47|460
1689255000000|2023-07-13 13:30:00|2265.09|2264.59|2266.97|2266.47|2267.22|2266.72|2264.72|2264.22|919
1689255300000|2023-07-13 13:35:00|2267.22|2266.72|2264.97|2264.47|2267.22|2266.72|2264.72|2264.22|566
1689255600000|2023-07-13 13:40:00|2265.22|2264.72|2266.97|2266.47|2266.97|2266.47|2265.22|2264.72|438
1689255900000|2023-07-13 13:45:00|2267.09|2266.59|2266.72|2266.22|2267.59|2267.09|2266.72|2266.22|600
1689256200000|2023-07-13 13:50:00|2266.97|2266.47|2268.72|2268.22|2269.47|2268.97|2266.72|2266.22|576
1689256500000|2023-07-13 13:55:00|2268.47|2267.97|2269.72|2269.22|2270.72|2270.22|2268.09|2267.59|912
1689256800000|2023-07-13 14:00:00|2269.84|2269.34|2269.97|2269.47|2270.97|2270.47|2268.59|2268.09|1088
1689257100000|2023-07-13 14:05:00|2270.22|2269.72|2269.22|2268.72|2270.22|2269.72|2268.72|2268.22|566
1689257400000|2023-07-13 14:10:00|2269.19|2268.69|2267.94|2267.44|2269.44|2268.94|2267.94|2267.44|431
1689257700000|2023-07-13 14:15:00|2267.69|2267.19|2266.94|2266.44|2268.19|2267.69|2266.69|2266.19|441
1689258000000|2023-07-13 14:20:00|2266.81|2266.31|2266.94|2266.44|2267.69|2267.19|2266.44|2265.94|526
1689258300000|2023-07-13 14:25:00|2266.69|2266.19|2264.94|2264.44|2267.19|2266.69|2264.94|2264.44|688
1689258600000|2023-07-13 14:30:00|2265.06|2264.56|2265.69|2265.19|2266.44|2265.94|2265.06|2264.56|633
1689258900000|2023-07-13 14:35:00|2265.94|2265.44|2265.69|2265.19|2266.44|2265.94|2265.44|2264.94|511
1689259200000|2023-07-13 14:40:00|2265.94|2265.44|2265.19|2264.69|2266.19|2265.69|2264.94|2264.44|788
1689259500000|2023-07-13 14:45:00|2264.94|2264.44|2264.19|2263.69|2265.19|2264.69|2263.44|2262.94|1012
1689259800000|2023-07-13 14:50:00|2264.31|2263.81|2262.69|2262.19|2264.44|2263.94|2262.44|2261.94|823
1689260100000|2023-07-13 14:55:00|2262.94|2262.44|2262.19|2261.69|2263.19|2262.69|2262.19|2261.69|528
1689260400000|2023-07-13 15:00:00|2262.44|2261.94|2262.69|2262.19|2263.56|2263.06|2261.94|2261.44|827
1689260700000|2023-07-13 15:05:00|2262.94|2262.44|2262.19|2261.69|2263.44|2262.94|2261.69|2261.19|852
1689261000000|2023-07-13 15:10:00|2262.44|2261.94|2261.69|2261.19|2263.44|2262.94|2261.44|2260.94|1132
1689261300000|2023-07-13 15:15:00|2261.94|2261.44|2263.44|2262.94|2263.44|2262.94|2261.94|2261.44|1766
1689261600000|2023-07-13 15:20:00|2263.31|2262.81|2263.68|2262.18|2263.69|2263.19|2261.94|2261.44|2591
1689261900000|2023-07-13 15:25:00|2263.18|2261.68|2261.68|2260.18|2263.69|2262.19|2261.67|2260.17|532
1689262200000|2023-07-13 15:30:00|2261.18|2259.68|2260.14|2258.74|2262.64|2261.24|2260.01|2258.61|203
1689262500000|2023-07-13 15:35:00|2260.01|2258.61|2262.51|2261.11|2262.64|2261.24|2259.39|2257.99|172
1689262800000|2023-07-13 15:40:00|2262.64|2261.24|2264.39|2262.99|2264.64|2263.24|2262.64|2261.24|168
1689263100000|2023-07-13 15:45:00|2263.89|2262.49|2263.01|2261.61|2265.51|2264.11|2263.01|2261.61|314
1689263400000|2023-07-13 15:50:00|2262.89|2261.49|2263.01|2261.61|2263.01|2261.61|2262.76|2261.36|9
1689263700000|2023-07-13 15:55:00|2264.39|2262.99|2265.81|2264.31|2266.01|2264.61|2263.89|2262.49|28
1689264000000|2023-07-13 16:00:00|2265.82|2264.32|2265.82|2264.32|2265.82|2264.32|2265.31|2263.81|0
1689264300000|2023-07-13 16:05:00|2266.31|2264.81|2265.8|2264.3|2266.31|2264.81|2265.8|2264.3|0
1689264600000|2023-07-13 16:10:00|2265.81|2264.31|2265.8|2264.3|2265.81|2264.31|2265.29|2263.79|0
1689264900000|2023-07-13 16:15:00|2265.81|2264.31|2265.3|2263.8|2265.82|2264.32|2265.3|2263.8|0
1689265200000|2023-07-13 16:20:00|2265.29|2263.79|2265.31|2263.81|2265.82|2264.32|2265.29|2263.79|0
1689265500000|2023-07-13 16:25:00|2265.32|2263.82|2265.31|2263.81|2265.82|2264.32|2265.3|2263.8|0
1689265800000|2023-07-13 16:30:00|2265.32|2263.82|2265.32|2263.82|2265.84|2264.34|2265.32|2263.82|0
1689266100000|2023-07-13 16:35:00|2265.82|2264.32|2264.83|2263.33|2265.82|2264.32|2264.82|2263.32|0
1689266400000|2023-07-13 16:40:00|2265.32|2263.82|2265.82|2264.32|2265.82|2264.32|2265.31|2263.81|0
1689266700000|2023-07-13 16:45:00|2265.32|2263.82|2265.31|2263.81|2265.82|2264.32|2264.81|2263.31|0
1689267000000|2023-07-13 16:50:00|2265.32|2263.82|2264.83|2263.33|2265.33|2263.83|2264.83|2263.33|0
1689267300000|2023-07-13 16:55:00|2264.82|2263.32|2264.82|2263.32|2264.83|2263.33|2264.79|2263.29|0
1689267600000|2023-07-13 17:00:00|2264.81|2263.31|2264.8|2263.3|2264.82|2263.32|2264.8|2263.3|0
1689267900000|2023-07-13 17:05:00|2264.81|2263.31|2264.28|2262.78|2264.81|2263.31|2264.28|2262.78|0
1689268200000|2023-07-13 17:10:00|2264.27|2262.77|2264.81|2263.31|2264.81|2263.31|2264.27|2262.77|0
1689268500000|2023-07-13 17:15:00|2264.8|2263.3|2264.82|2263.32|2265.32|2263.82|2264.8|2263.3|0
1689268800000|2023-07-13 17:20:00|2265.32|2263.82|2265.32|2263.82|2265.32|2263.82|2264.81|2263.31|0
1689269100000|2023-07-13 17:25:00|2265.31|2263.81|2265.32|2263.82|2265.33|2263.83|2265.31|2263.81|0
1689269400000|2023-07-13 17:30:00|2265.33|2263.83|2265.33|2263.83|2265.84|2264.34|2265.32|2263.82|0
1689269700000|2023-07-13 17:35:00|2265.32|2263.82|2265.33|2263.83|2265.33|2263.83|2264.83|2263.33|0
1689270000000|2023-07-13 17:40:00|2265.34|2263.84|2264.83|2263.33|2265.34|2263.84|2264.83|2263.33|0
1689270300000|2023-07-13 17:45:00|2264.84|2263.34|2264.83|2263.33|2265.34|2263.84|2264.33|2262.83|0
1689270600000|2023-07-13 17:50:00|2264.33|2262.83|2264.83|2263.33|2264.83|2263.33|2264.32|2262.82|0
1689270900000|2023-07-13 17:55:00|2264.82|2263.32|2264.83|2263.33|2264.83|2263.33|2264.32|2262.82|0
1689271200000|2023-07-13 18:00:00|2264.82|2263.32|2264.83|2263.33|2264.83|2263.33|2264.82|2263.32|0
1689271500000|2023-07-13 18:05:00|2265.33|2263.83|2265.85|2264.35|2265.86|2264.36|2265.33|2263.83|0
1689271800000|2023-07-13 18:10:00|2265.86|2264.36|2265.34|2263.84|2265.86|2264.36|2265.33|2263.83|0
1689272100000|2023-07-13 18:15:00|2265.35|2263.85|2265.34|2263.84|2265.86|2264.36|2265.34|2263.84|0
1689272400000|2023-07-13 18:20:00|2265.35|2263.85|2265.34|2263.84|2265.35|2263.85|2265.34|2263.84|0
1689272700000|2023-07-13 18:25:00|2265.33|2263.83|2265.31|2263.81|2265.33|2263.83|2264.81|2263.31|0
1689273000000|2023-07-13 18:30:00|2264.81|2263.31|2265.33|2263.83|2265.33|2263.83|2264.8|2263.3|0
1689273300000|2023-07-13 18:35:00|2265.34|2263.84|2265.34|2263.84|2265.36|2263.86|2265.34|2263.84|0
1689273600000|2023-07-13 18:40:00|2265.33|2263.83|2265.84|2264.34|2265.85|2264.35|2265.33|2263.83|0
1689273900000|2023-07-13 18:45:00|2265.85|2264.35|2265.88|2264.38|2266.38|2264.88|2265.85|2264.35|0
1689274200000|2023-07-13 18:50:00|2265.87|2264.37|2265.87|2264.37|2266.4|2264.9|2265.87|2264.37|0
1689274500000|2023-07-13 18:55:00|2265.88|2264.38|2266.39|2264.89|2266.39|2264.89|2265.87|2264.37|0
1689274800000|2023-07-13 19:00:00|2266.4|2264.9|2266.91|2265.41|2266.91|2265.41|2266.38|2264.88|0
1689275100000|2023-07-13 19:05:00|2266.41|2264.91|2266.9|2265.4|2266.91|2265.41|2266.4|2264.9|0
1689275400000|2023-07-13 19:10:00|2266.87|2265.37|2267.42|2265.92|2267.92|2266.42|2266.87|2265.37|0
1689275700000|2023-07-13 19:15:00|2267.91|2266.41|2267.4|2265.9|2267.92|2266.42|2267.38|2265.88|0
1689276000000|2023-07-13 19:20:00|2267.9|2266.4|2267.41|2265.91|2267.9|2266.4|2267.4|2265.9|0
1689276300000|2023-07-13 19:25:00|2267.4|2265.9|2267.42|2265.92|2267.43|2265.93|2266.9|2265.4|0
1689276600000|2023-07-13 19:30:00|2267.41|2265.91|2267.34|2265.84|2267.93|2266.43|2267.33|2265.83|0
1689276900000|2023-07-13 19:35:00|2267.33|2265.83|2267.86|2266.36|2267.86|2266.36|2267.33|2265.83|0
1689277200000|2023-07-13 19:40:00|2267.85|2266.35|2268.4|2266.9|2268.4|2266.9|2267.85|2266.35|0
1689277500000|2023-07-13 19:45:00|2268.39|2266.89|2267.36|2265.86|2268.4|2266.9|2267.36|2265.86|0
1689277800000|2023-07-13 19:50:00|2267.86|2266.36|2266.85|2265.35|2267.88|2266.38|2266.33|2264.83|0
1689278100000|2023-07-13 19:55:00|2266.84|2265.34|2266.32|2264.82|2266.85|2265.35|2265.34|2263.84|0
1689278400000|2023-07-13 20:00:00|2266.31|2264.81|2265.1|2263.6|2266.42|2264.92|2264.95|2263.45|0
1689278700000|2023-07-13 20:05:00|2265.2|2263.7|2265.47|2263.97|2265.82|2264.32|2265.1|2263.6|0
1689279000000|2023-07-13 20:10:00|2265.46|2263.96|2264.86|2263.36|2265.47|2263.97|2264.86|2263.36|0
1689279300000|2023-07-13 20:15:00|2264.91|2263.41|2264.86|2263.36|2265.21|2263.71|2264.86|2263.36|0
1689279600000|2023-07-13 20:20:00|2264.85|2263.35|2264.6|2263.1|2264.86|2263.36|2264.6|2263.1|0
1689279900000|2023-07-13 20:25:00|2264.55|2263.05|2264.25|2262.75|2264.55|2263.05|2264.25|2262.75|0
1689280200000|2023-07-13 20:30:00|2264.35|2262.85|2263.99|2262.49|2264.35|2262.85|2263.99|2262.49|0
1689280500000|2023-07-13 20:35:00|2263.84|2262.34|2264.35|2262.85|2264.5|2263|2263.84|2262.34|0
1689280800000|2023-07-13 20:40:00|2264.3|2262.8|2263.99|2262.49|2264.3|2262.8|2263.99|2262.49|0
1689281100000|2023-07-13 20:45:00|2263.84|2262.34|2263.99|2262.49|2264.09|2262.59|2263.84|2262.34|0
1689281400000|2023-07-13 20:50:00|2264|2262.5|2264.09|2262.59|2264.25|2262.75|2264|2262.5|0
1689281700000|2023-07-13 20:55:00|2264.1|2262.6|2264.25|2262.75|2264.6|2263.1|2264.09|2262.59|0
1689282000000|2023-07-13 21:00:00|2264.35|2262.85|2264.45|2262.95|2264.45|2262.95|2264.25|2262.75|0
1689282300000|2023-07-13 21:05:00|2264.4|2262.9|2264.5|2263|2264.55|2263.05|2264.4|2262.9|0
1689282600000|2023-07-13 21:10:00|2264.55|2263.05|2264.45|2262.95|2264.55|2263.05|2264.4|2262.9|0
1689282900000|2023-07-13 21:15:00|2264.39|2262.89|2264.39|2262.89|2264.39|2262.89|2264.39|2262.89|0
1689283200000|2023-07-13 21:20:00|2264.34|2262.84|2264.39|2262.89|2264.39|2262.89|2264.34|2262.84|0
1689283500000|2023-07-13 21:25:00|2264.34|2262.84|2264.44|2262.94|2264.54|2263.04|2264.34|2262.84|0
1689283800000|2023-07-13 21:30:00|2264.39|2262.89|2264.49|2262.99|2264.69|2263.19|2264.39|2262.89|0
1689284100000|2023-07-13 21:35:00|2264.54|2263.04|2264.54|2263.04|2264.54|2263.04|2264.49|2262.99|0
1689284400000|2023-07-13 21:40:00|2264.49|2262.99|2264.49|2262.99|2264.49|2262.99|2264.49|2262.99|0
1689284700000|2023-07-13 21:45:00|2264.59|2263.09|2264.49|2262.99|2264.59|2263.09|2264.49|2262.99|0
1689285000000|2023-07-13 21:50:00|2264.59|2263.09|2264.54|2263.04|2264.59|2263.09|2264.44|2262.94|0
1689285300000|2023-07-13 21:55:00|2264.44|2262.94|2264.54|2263.04|2264.54|2263.04|2264.44|2262.94|0
1689285600000|2023-07-13 22:00:00|2264.53|2263.03|2264.44|2262.94|2264.74|2263.24|2263.98|2262.48|0
1689285900000|2023-07-13 22:05:00|2264.54|2263.04|2264.8|2263.3|2264.85|2263.35|2264.44|2262.94|0
1689286200000|2023-07-13 22:10:00|2264.85|2263.35|2265.54|2264.04|2265.75|2264.25|2264.8|2263.3|0
1689286500000|2023-07-13 22:15:00|2265.59|2264.09|2265.54|2264.04|2266|2264.5|2265.39|2263.89|0
1689286800000|2023-07-13 22:20:00|2265.44|2263.94|2265.39|2263.89|2265.65|2264.15|2265.39|2263.89|0
1689287100000|2023-07-13 22:25:00|2265.44|2263.94|2265.75|2264.25|2265.75|2264.25|2265.44|2263.94|0
1689287400000|2023-07-13 22:30:00|2265.74|2264.24|2265.9|2264.4|2266|2264.5|2265.65|2264.15|0
1689287700000|2023-07-13 22:35:00|2265.95|2264.45|2265.54|2264.04|2266|2264.5|2265.54|2264.04|0
1689288000000|2023-07-13 22:40:00|2265.55|2264.05|2265.54|2264.04|2265.65|2264.15|2265.39|2263.89|0
1689288300000|2023-07-13 22:45:00|2265.39|2263.89|2265.39|2263.89|2265.54|2264.04|2265.29|2263.79|0
1689288600000|2023-07-13 22:50:00|2265.54|2264.04|2265.39|2263.89|2265.65|2264.15|2265.39|2263.89|0
1689288900000|2023-07-13 22:55:00|2265.44|2263.94|2265.54|2264.04|2265.65|2264.15|2265.39|2263.89|0
1689289200000|2023-07-13 23:00:00|2265.39|2263.89|2265.75|2264.25|2265.75|2264.25|2265.39|2263.89|0
1689289500000|2023-07-13 23:05:00|2265.85|2264.35|2265.75|2264.25|2265.9|2264.4|2265.65|2264.15|0
1689289800000|2023-07-13 23:10:00|2265.74|2264.24|2266|2264.5|2266|2264.5|2265.65|2264.15|0
1689290100000|2023-07-13 23:15:00|2266.05|2264.55|2266|2264.5|2266.26|2264.76|2266|2264.5|0
1689290400000|2023-07-13 23:20:00|2266.15|2264.65|2266|2264.5|2266.15|2264.65|2265.9|2264.4|0
1689290700000|2023-07-13 23:25:00|2265.95|2264.45|2265.9|2264.4|2266.26|2264.76|2265.9|2264.4|0
1689291000000|2023-07-13 23:30:00|2265.85|2264.35|2265.65|2264.15|2265.85|2264.35|2265.54|2264.04|0
1689291300000|2023-07-13 23:35:00|2265.7|2264.2|2265.29|2263.79|2265.7|2264.2|2265.29|2263.79|0
1689291600000|2023-07-13 23:40:00|2265.34|2263.84|2265.34|2263.84|2265.44|2263.94|2265.19|2263.69|0
1689291900000|2023-07-13 23:45:00|2265.44|2263.94|2264.58|2263.08|2265.44|2263.94|2264.58|2263.08|0
1689292200000|2023-07-13 23:50:00|2264.48|2262.98|2264.73|2263.23|2264.83|2263.33|2264.32|2262.82|0
1689292500000|2023-07-13 23:55:00|2264.78|2263.28|2265.19|2263.69|2265.34|2263.84|2264.73|2263.23|0
1689292800000|2023-07-14 00:00:00|2265.18|2263.68|2263.57|2262.07|2265.19|2263.69|2263.57|2262.07|0
1689293100000|2023-07-14 00:05:00|2263.58|2262.08|2263.83|2262.33|2264.08|2262.58|2263.57|2262.07|0
1689293400000|2023-07-14 00:10:00|2263.88|2262.38|2264.82|2263.32|2265.07|2263.57|2263.73|2262.23|0
1689293700000|2023-07-14 00:15:00|2264.87|2263.37|2263.52|2262.02|2264.97|2263.47|2263.52|2262.02|0
1689294000000|2023-07-14 00:20:00|2263.02|2261.52|2262.51|2261.01|2263.02|2261.52|2262.5|2261|0
1689294300000|2023-07-14 00:25:00|2262.5|2261|2262|2260.5|2262.51|2261.01|2261.99|2260.49|0
1689294600000|2023-07-14 00:30:00|2262.01|2260.51|2262.51|2261.01|2262.51|2261.01|2262|2260.5|0
1689294900000|2023-07-14 00:35:00|2263.01|2261.51|2263.01|2261.51|2263.01|2261.51|2262.5|2261|0
1689295200000|2023-07-14 00:40:00|2263|2261.5|2263.01|2261.51|2263.02|2261.52|2263|2261.5|0
1689295500000|2023-07-14 00:45:00|2262.51|2261.01|2262.51|2261.01|2263.01|2261.51|2262.51|2261.01|0
1689295800000|2023-07-14 00:50:00|2262.52|2261.02|2262|2260.5|2262.52|2261.02|2262|2260.5|0
1689296100000|2023-07-14 00:55:00|2262.01|2260.51|2262.01|2260.51|2262.01|2260.51|2262|2260.5|0
1689296400000|2023-07-14 01:00:00|2262|2260.5|2262.01|2260.51|2262.51|2261.01|2261.51|2260.01|0
1689296700000|2023-07-14 01:05:00|2262|2260.5|2262.01|2260.51|2262.02|2260.52|2262|2260.5|0
1689297000000|2023-07-14 01:10:00|2262.02|2260.52|2262.02|2260.52|2262.02|2260.52|2262.01|2260.51|0
1689297300000|2023-07-14 01:15:00|2262.52|2261.02|2262.01|2260.51|2263.02|2261.52|2262|2260.5|0
1689297600000|2023-07-14 01:20:00|2261.76|2260.26|2261.51|2260.01|2261.76|2260.26|2261.51|2260.01|0
1689297900000|2023-07-14 01:25:00|2262.01|2260.51|2262.01|2260.51|2262.02|2260.52|2261.01|2259.51|0
1689298200000|2023-07-14 01:30:00|2262.02|2260.52|2261.52|2260.02|2262.02|2260.52|2261.52|2260.02|0
1689298500000|2023-07-14 01:35:00|2261.51|2260.01|2261.02|2259.52|2261.52|2260.02|2261.01|2259.51|0
1689298800000|2023-07-14 01:40:00|2261.01|2259.51|2261.52|2260.02|2261.52|2260.02|2261.01|2259.51|0
1689299100000|2023-07-14 01:45:00|2262.02|2260.52|2262.02|2260.52|2262.53|2261.03|2262.01|2260.51|0
1689299400000|2023-07-14 01:50:00|2261.52|2260.02|2261.53|2260.03|2261.53|2260.03|2261.27|2259.77|0
1689299700000|2023-07-14 01:55:00|2261.54|2260.04|2262.03|2260.53|2262.04|2260.54|2261.53|2260.03|0
1689300000000|2023-07-14 02:00:00|2262.04|2260.54|2262.54|2261.04|2263.04|2261.54|2262.03|2260.53|0
1689300300000|2023-07-14 02:05:00|2262.53|2261.03|2262.03|2260.53|2263.03|2261.53|2262.03|2260.53|0
1689300600000|2023-07-14 02:10:00|2262.04|2260.54|2262.54|2261.04|2263.03|2261.53|2262.03|2260.53|0
1689300900000|2023-07-14 02:15:00|2262.53|2261.03|2262.55|2261.05|2262.55|2261.05|2262.53|2261.03|0
1689301200000|2023-07-14 02:20:00|2263.05|2261.55|2262.55|2261.05|2263.05|2261.55|2262.54|2261.04|0
1689301500000|2023-07-14 02:25:00|2262.54|2261.04|2262.55|2261.05|2262.55|2261.05|2262.48|2260.98|0
1689301800000|2023-07-14 02:30:00|2262.54|2261.04|2262.04|2260.54|2262.55|2261.05|2262.04|2260.54|0
1689302100000|2023-07-14 02:35:00|2262.05|2260.55|2262.54|2261.04|2263.04|2261.54|2262.04|2260.54|0
1689302400000|2023-07-14 02:40:00|2262.55|2261.05|2262.55|2261.05|2262.55|2261.05|2262.54|2261.04|0
1689302700000|2023-07-14 02:45:00|2263.05|2261.55|2263.06|2261.56|2263.56|2262.06|2263.05|2261.55|0
1689303000000|2023-07-14 02:50:00|2263.05|2261.55|2263.05|2261.55|2263.06|2261.56|2263.05|2261.55|0
1689303300000|2023-07-14 02:55:00|2263.06|2261.56|2263.06|2261.56|2263.06|2261.56|2263.05|2261.55|0
1689303600000|2023-07-14 03:00:00|2263.05|2261.55|2263.06|2261.56|2263.06|2261.56|2262.81|2261.31|0
1689304200000|2023-07-14 03:10:00|2263.56|2262.06|2263.56|2262.06|2263.56|2262.06|2263.56|2262.06|0
1689304500000|2023-07-14 03:15:00|2263.55|2262.05|2263.56|2262.06|2263.56|2262.06|2263.06|2261.56|0
1689304800000|2023-07-14 03:20:00|2263.55|2262.05|2263.55|2262.05|2263.56|2262.06|2263.06|2261.56|0
1689305100000|2023-07-14 03:25:00|2263.56|2262.06|2263.05|2261.55|2263.56|2262.06|2263.05|2261.55|0
1689305400000|2023-07-14 03:30:00|2263.06|2261.56|2263.55|2262.05|2263.56|2262.06|2263.05|2261.55|0
1689305700000|2023-07-14 03:35:00|2263.56|2262.06|2263.56|2262.06|2263.56|2262.06|2263.06|2261.56|0
1689306000000|2023-07-14 03:40:00|2263.57|2262.07|2264.07|2262.57|2264.07|2262.57|2263.56|2262.06|0
1689306300000|2023-07-14 03:45:00|2264.06|2262.56|2263.57|2262.07|2264.07|2262.57|2263.57|2262.07|0
1689306600000|2023-07-14 03:50:00|2264.07|2262.57|2263.57|2262.07|2264.08|2262.58|2263.57|2262.07|0
1689306900000|2023-07-14 03:55:00|2263.58|2262.08|2263.57|2262.07|2263.58|2262.08|2263.57|2262.07|0
1689307200000|2023-07-14 04:00:00|2263.56|2262.06|2262.56|2261.06|2263.56|2262.06|2262.56|2261.06|0
1689307500000|2023-07-14 04:05:00|2262.57|2261.07|2262.57|2261.07|2262.58|2261.08|2262.56|2261.06|0
1689307800000|2023-07-14 04:10:00|2262.58|2261.08|2262.57|2261.07|2262.58|2261.08|2262.57|2261.07|0
1689308100000|2023-07-14 04:15:00|2262.56|2261.06|2262.57|2261.07|2262.57|2261.07|2262.56|2261.06|0
1689308400000|2023-07-14 04:20:00|2262.58|2261.08|2262.57|2261.07|2262.58|2261.08|2262.57|2261.07|0
1689309300000|2023-07-14 04:35:00|2262.56|2261.06|2262.57|2261.07|2262.57|2261.07|2262.56|2261.06|0
1689309600000|2023-07-14 04:40:00|2262.07|2260.57|2263.07|2261.57|2263.07|2261.57|2262.07|2260.57|0
1689309900000|2023-07-14 04:45:00|2263.06|2261.56|2262.57|2261.07|2263.06|2261.56|2262.57|2261.07|0
1689310500000|2023-07-14 04:55:00|2262.07|2260.57|2262.57|2261.07|2262.57|2261.07|2262.07|2260.57|0
1689310800000|2023-07-14 05:00:00|2262.56|2261.06|2262.07|2260.57|2262.57|2261.07|2261.56|2260.06|0
1689311100000|2023-07-14 05:05:00|2262.06|2260.56|2261.56|2260.06|2262.07|2260.57|2261.56|2260.06|0
1689311400000|2023-07-14 05:10:00|2261.06|2259.56|2262.08|2260.58|2262.57|2261.07|2261.06|2259.56|0
1689311700000|2023-07-14 05:15:00|2262.33|2260.83|2261.83|2260.33|2262.33|2260.83|2261.58|2260.08|0
1689312000000|2023-07-14 05:20:00|2262.08|2260.58|2262.07|2260.57|2262.08|2260.58|2261.58|2260.08|0
1689312300000|2023-07-14 05:25:00|2261.57|2260.07|2262.07|2260.57|2262.07|2260.57|2261.57|2260.07|0
1689312600000|2023-07-14 05:30:00|2261.57|2260.07|2261.57|2260.07|2261.57|2260.07|2261.57|2260.07|0
1689312900000|2023-07-14 05:35:00|2262.07|2260.57|2261.57|2260.07|2262.07|2260.57|2261.56|2260.06|0
1689313200000|2023-07-14 05:40:00|2261.56|2260.06|2261.06|2259.56|2261.57|2260.07|2261.06|2259.56|0
1689313500000|2023-07-14 05:45:00|2260.56|2259.06|2262.08|2260.58|2262.57|2261.07|2260.56|2259.06|0
1689313800000|2023-07-14 05:50:00|2262.58|2261.08|2262.08|2260.58|2262.59|2261.09|2262.08|2260.58|0
1689314100000|2023-07-14 05:55:00|2262.09|2260.59|2262.61|2261.11|2262.61|2261.11|2262.09|2260.59|0
1689314400000|2023-07-14 06:00:00|2262.6|2261.1|2262.6|2261.1|2263.61|2262.11|2262.09|2260.59|0
1689314700000|2023-07-14 06:05:00|2263.1|2261.6|2263.1|2261.6|2263.6|2262.1|2262.59|2261.09|0
1689315000000|2023-07-14 06:10:00|2263.6|2262.1|2263.6|2262.1|2264.1|2262.6|2263.59|2262.09|0
1689315300000|2023-07-14 06:15:00|2263.36|2261.86|2262.09|2260.59|2263.36|2261.86|2262.09|2260.59|0
1689315600000|2023-07-14 06:20:00|2262.1|2260.6|2263|2261.5|2263.01|2261.51|2262.1|2260.6|0
1689315900000|2023-07-14 06:25:00|2262.99|2261.49|2262.49|2260.99|2262.99|2261.49|2261.99|2260.49|0
1689316200000|2023-07-14 06:30:00|2262.48|2260.98|2261.46|2259.96|2262.48|2260.98|2261.45|2259.95|0
1689316500000|2023-07-14 06:35:00|2261.45|2259.95|2259.48|2258.08|2261.46|2259.96|2258.61|2257.21|16
1689316800000|2023-07-14 06:40:00|2259.36|2257.96|2258.61|2257.21|2259.36|2257.96|2258.61|2257.21|0
1689317100000|2023-07-14 06:45:00|2259.23|2257.83|2258.23|2256.83|2259.23|2257.83|2257.86|2256.46|29
1689317400000|2023-07-14 06:50:00|2258.36|2256.96|2258.73|2257.33|2259.48|2258.08|2258.36|2256.96|43
1689317700000|2023-07-14 06:55:00|2258.78|2257.28|2256.66|2255.16|2259.29|2257.79|2256.17|2254.67|0
1689318000000|2023-07-14 07:00:00|2256.67|2255.17|2259.28|2258.78|2261.66|2261.16|2254.03|2253.53|3025
1689318300000|2023-07-14 07:05:00|2259.41|2258.91|2256.41|2255.91|2259.53|2259.03|2255.66|2255.16|1940
1689318600000|2023-07-14 07:10:00|2256.53|2256.03|2254.91|2254.41|2257.16|2256.66|2254.16|2253.66|1394
1689318900000|2023-07-14 07:15:00|2255.03|2254.53|2254.66|2254.16|2255.41|2254.91|2252.41|2251.91|1153
1689319200000|2023-07-14 07:20:00|2254.41|2253.91|2253.66|2253.16|2254.41|2253.91|2252.16|2251.66|959
1689319500000|2023-07-14 07:25:00|2253.41|2252.91|2254.41|2253.91|2254.66|2254.16|2253.16|2252.66|586
1689319800000|2023-07-14 07:30:00|2254.16|2253.66|2250.66|2250.16|2254.16|2253.66|2250.66|2250.16|1243
1689320100000|2023-07-14 07:35:00|2250.91|2250.41|2248.91|2248.41|2251.16|2250.66|2248.16|2247.66|1345
1689320400000|2023-07-14 07:40:00|2248.81|2248.31|2246.06|2245.56|2248.81|2248.31|2245.56|2245.06|1605
1689320700000|2023-07-14 07:45:00|2246.56|2246.06|2249.31|2248.81|2249.31|2248.81|2246.06|2245.56|1106
1689321000000|2023-07-14 07:50:00|2249.43|2248.93|2251.31|2250.81|2251.31|2250.81|2249.31|2248.81|814
1689321300000|2023-07-14 07:55:00|2251.06|2250.56|2251.56|2251.06|2251.56|2251.06|2250.18|2249.68|431
1689321600000|2023-07-14 08:00:00|2250.81|2250.31|2251.56|2251.06|2251.81|2251.31|2249.93|2249.43|1168
1689321900000|2023-07-14 08:05:00|2251.31|2250.81|2250.31|2249.81|2253.06|2252.56|2250.31|2249.81|598
1689322200000|2023-07-14 08:10:00|2250.06|2249.56|2248.81|2248.31|2250.31|2249.81|2248.31|2247.81|644
1689322500000|2023-07-14 08:15:00|2248.68|2248.18|2249.81|2249.31|2249.81|2249.31|2248.06|2247.56|524
1689322800000|2023-07-14 08:20:00|2249.68|2249.18|2248.68|2248.18|2249.81|2249.31|2247.56|2247.06|484
1689323100000|2023-07-14 08:25:00|2248.56|2248.06|2251.56|2251.06|2251.56|2251.06|2248.06|2247.56|729
1689323400000|2023-07-14 08:30:00|2251.81|2251.31|2253.31|2252.81|2253.56|2253.06|2251.31|2250.81|577
1689323700000|2023-07-14 08:35:00|2253.43|2252.93|2255.06|2254.56|2255.56|2255.06|2253.43|2252.93|524
1689324000000|2023-07-14 08:40:00|2254.81|2254.31|2256.06|2255.56|2256.56|2256.06|2254.43|2253.93|455
1689324300000|2023-07-14 08:45:00|2255.81|2255.31|2254.68|2254.18|2256.06|2255.56|2254.56|2254.06|339
1689324600000|2023-07-14 08:50:00|2254.81|2254.31|2253.81|2253.31|2255.06|2254.56|2253.81|2253.31|382
1689324900000|2023-07-14 08:55:00|2253.68|2253.18|2252.56|2252.06|2254.31|2253.81|2252.31|2251.81|422
1689325200000|2023-07-14 09:00:00|2252.68|2252.18|2252.31|2251.81|2252.81|2252.31|2251.31|2250.81|437
1689325500000|2023-07-14 09:05:00|2252.56|2252.06|2251.06|2250.56|2252.93|2252.43|2251.06|2250.56|475
1689325800000|2023-07-14 09:10:00|2251.18|2250.68|2252.06|2251.56|2252.06|2251.56|2251.06|2250.56|278
1689326100000|2023-07-14 09:15:00|2251.81|2251.31|2252.56|2252.06|2252.93|2252.43|2251.81|2251.31|386
1689326400000|2023-07-14 09:20:00|2252.31|2251.81|2252.06|2251.56|2253.06|2252.56|2251.93|2251.43|472
1689326700000|2023-07-14 09:25:00|2252.18|2251.68|2252.43|2251.93|2252.81|2252.31|2252.06|2251.56|287
1689327000000|2023-07-14 09:30:00|2252.31|2251.81|2251.31|2250.81|2252.31|2251.81|2251.18|2250.68|223
1689327300000|2023-07-14 09:35:00|2251.18|2250.68|2249.31|2248.81|2252.06|2251.56|2249.31|2248.81|267
1689327600000|2023-07-14 09:40:00|2249.06|2248.56|2248.68|2248.18|2249.31|2248.81|2248.06|2247.56|369
1689327900000|2023-07-14 09:45:00|2248.56|2248.06|2248.31|2247.81|2249.31|2248.81|2247.81|2247.31|321
1689328200000|2023-07-14 09:50:00|2248.06|2247.56|2247.31|2246.81|2249.06|2248.56|2247.18|2246.68|409
1689328500000|2023-07-14 09:55:00|2247.56|2247.06|2248.06|2247.56|2248.56|2248.06|2247.31|2246.81|318
1689328800000|2023-07-14 10:00:00|2248.31|2247.81|2249.93|2249.43|2250.06|2249.56|2248.06|2247.56|414
1689329100000|2023-07-14 10:05:00|2250.06|2249.56|2249.81|2249.31|2250.31|2249.81|2248.81|2248.31|238
1689329400000|2023-07-14 10:10:00|2250.06|2249.56|2249.81|2249.31|2250.06|2249.56|2249.31|2248.81|126
1689329700000|2023-07-14 10:15:00|2250.06|2249.56|2249.81|2249.31|2250.81|2250.31|2249.56|2249.06|235
1689330000000|2023-07-14 10:20:00|2249.93|2249.43|2251.68|2251.18|2251.81|2251.31|2249.56|2249.06|192
1689330300000|2023-07-14 10:25:00|2251.56|2251.06|2251.81|2251.31|2251.93|2251.43|2251.06|2250.56|296
1689330600000|2023-07-14 10:30:00|2251.68|2251.18|2252.31|2251.81|2253.56|2253.06|2251.43|2250.93|731
1689330900000|2023-07-14 10:35:00|2252.43|2251.93|2253.31|2252.81|2253.31|2252.81|2252.31|2251.81|133
1689331200000|2023-07-14 10:40:00|2253.56|2253.06|2253.56|2253.06|2254.06|2253.56|2253.31|2252.81|299
1689331500000|2023-07-14 10:45:00|2253.81|2253.31|2254.56|2254.06|2255.56|2255.06|2253.31|2252.81|309
1689331800000|2023-07-14 10:50:00|2254.68|2254.18|2255.06|2254.56|2255.31|2254.81|2253.81|2253.31|249
1689332100000|2023-07-14 10:55:00|2255.31|2254.81|2255.06|2254.56|2255.56|2255.06|2254.31|2253.81|275
1689332400000|2023-07-14 11:00:00|2255.56|2255.06|2254.81|2254.31|2255.81|2255.31|2254.81|2254.31|472
1689332700000|2023-07-14 11:05:00|2254.93|2254.43|2254.81|2254.31|2255.06|2254.56|2254.56|2254.06|370
1689333000000|2023-07-14 11:10:00|2255.06|2254.56|2254.81|2254.31|2255.31|2254.81|2254.31|2253.81|364
1689333300000|2023-07-14 11:15:00|2255.06|2254.56|2254.56|2254.06|2255.06|2254.56|2254.06|2253.56|206
1689333600000|2023-07-14 11:20:00|2254.31|2253.81|2252.43|2251.93|2254.56|2254.06|2251.81|2251.31|341
1689333900000|2023-07-14 11:25:00|2252.56|2252.06|2251.06|2250.56|2252.81|2252.31|2251.06|2250.56|335
1689334200000|2023-07-14 11:30:00|2251.31|2250.81|2251.31|2250.81|2251.56|2251.06|2250.81|2250.31|336
1689334500000|2023-07-14 11:35:00|2251.56|2251.06|2251.81|2251.31|2252.06|2251.56|2251.06|2250.56|192
1689334800000|2023-07-14 11:40:00|2252.15|2251.65|2250.65|2250.15|2252.4|2251.9|2250.4|2249.9|320
1689335100000|2023-07-14 11:45:00|2250.9|2250.4|2253.4|2252.9|2253.4|2252.9|2250.65|2250.15|325
1689335400000|2023-07-14 11:50:00|2253.15|2252.65|2252.9|2252.4|2253.9|2253.4|2252.65|2252.15|291
1689335700000|2023-07-14 11:55:00|2252.65|2252.15|2252.15|2251.65|2252.65|2252.15|2251.65|2251.15|195
1689336000000|2023-07-14 12:00:00|2252.4|2251.9|2250.52|2250.02|2252.65|2252.15|2250.4|2249.9|573
1689336300000|2023-07-14 12:05:00|2250.4|2249.9|2251.4|2250.9|2252.4|2251.9|2250.4|2249.9|371
1689336600000|2023-07-14 12:10:00|2251.65|2251.15|2251.65|2251.15|2252.15|2251.65|2251.4|2250.9|376
1689336900000|2023-07-14 12:15:00|2251.77|2251.27|2252.4|2251.9|2252.4|2251.9|2251.15|2250.65|293
1689337200000|2023-07-14 12:20:00|2252.65|2252.15|2252.15|2251.65|2252.65|2252.15|2251.9|2251.4|174
1689337500000|2023-07-14 12:25:00|2251.9|2251.4|2252.65|2252.15|2252.65|2252.15|2251.65|2251.15|207
1689337800000|2023-07-14 12:30:00|2252.4|2251.9|2253.15|2252.65|2253.4|2252.9|2252.15|2251.65|370
1689338100000|2023-07-14 12:35:00|2253.4|2252.9|2253.65|2253.15|2254.15|2253.65|2253.02|2252.52|354
1689338400000|2023-07-14 12:40:00|2253.4|2252.9|2253.4|2252.9|2253.65|2253.15|2253.15|2252.65|495
1689338700000|2023-07-14 12:45:00|2253.65|2253.15|2253.4|2252.9|2253.9|2253.4|2253.15|2252.65|286
1689339000000|2023-07-14 12:50:00|2253.65|2253.15|2253.4|2252.9|2253.9|2253.4|2253.15|2252.65|215
1689339300000|2023-07-14 12:55:00|2253.65|2253.15|2253.4|2252.9|2253.9|2253.4|2253.15|2252.65|252
1689339600000|2023-07-14 13:00:00|2253.27|2252.77|2252.15|2251.65|2253.4|2252.9|2251.65|2251.15|258
1689339900000|2023-07-14 13:05:00|2251.9|2251.4|2251.4|2250.9|2251.9|2251.4|2250.9|2250.4|261
1689340200000|2023-07-14 13:10:00|2251.65|2251.15|2252.4|2251.9|2252.4|2251.9|2251.4|2250.9|244
1689340500000|2023-07-14 13:15:00|2252.65|2252.15|2252.9|2252.4|2253.15|2252.65|2252.65|2252.15|235
1689340800000|2023-07-14 13:20:00|2253.15|2252.65|2252.65|2252.15|2253.4|2252.9|2252.65|2252.15|421
1689341100000|2023-07-14 13:25:00|2252.9|2252.4|2254.4|2253.9|2254.4|2253.9|2252.9|2252.4|445
1689341400000|2023-07-14 13:30:00|2254.27|2253.77|2254.4|2253.9|2254.4|2253.9|2253.52|2253.02|557
1689341700000|2023-07-14 13:35:00|2254.65|2254.15|2254.4|2253.9|2255.4|2254.9|2253.9|2253.4|648
1689342000000|2023-07-14 13:40:00|2254.65|2254.15|2251.4|2250.9|2254.65|2254.15|2251.4|2250.9|501
1689342300000|2023-07-14 13:45:00|2251.15|2250.65|2252.15|2251.65|2252.65|2252.15|2250.9|2250.4|573
1689342600000|2023-07-14 13:50:00|2251.9|2251.4|2250.9|2250.4|2251.9|2251.4|2250.65|2250.15|925
1689342900000|2023-07-14 13:55:00|2251.15|2250.65|2251.52|2251.02|2252.4|2251.9|2250.9|2250.4|512
1689343200000|2023-07-14 14:00:00|2250.52|2250.02|2251.9|2251.4|2252.65|2252.15|2250.52|2250.02|626
1689343500000|2023-07-14 14:05:00|2251.65|2251.15|2251.9|2251.4|2252.02|2251.52|2250.9|2250.4|480
1689343800000|2023-07-14 14:10:00|2251.85|2251.35|2252.1|2251.6|2253.85|2253.35|2251.85|2251.35|482
1689344100000|2023-07-14 14:15:00|2252.22|2251.72|2252.6|2252.1|2253.85|2253.35|2252.22|2251.72|841
1689344400000|2023-07-14 14:20:00|2252.35|2251.85|2253.1|2252.6|2253.1|2252.6|2251.72|2251.22|743
1689344700000|2023-07-14 14:25:00|2252.97|2252.47|2250.85|2250.35|2253.1|2252.6|2250.85|2250.35|906
1689345000000|2023-07-14 14:30:00|2251.1|2250.6|2249.85|2249.35|2251.6|2251.1|2249.35|2248.85|896
1689345300000|2023-07-14 14:35:00|2249.6|2249.1|2247.35|2246.85|2250.1|2249.6|2247.35|2246.85|882
1689345600000|2023-07-14 14:40:00|2247.6|2247.1|2246.35|2245.85|2249.1|2248.6|2245.72|2245.22|1221
1689345900000|2023-07-14 14:45:00|2246.6|2246.1|2243.6|2243.1|2246.6|2246.1|2243.6|2243.1|1823
1689346200000|2023-07-14 14:50:00|2243.35|2242.85|2244.35|2243.85|2244.35|2243.85|2243.1|2242.6|1003
1689346500000|2023-07-14 14:55:00|2244.22|2243.72|2245.1|2244.6|2245.85|2245.35|2243.85|2243.35|861
1689346800000|2023-07-14 15:00:00|2245.35|2244.85|2245.1|2244.6|2245.35|2244.85|2244.6|2244.1|969
1689347100000|2023-07-14 15:05:00|2244.97|2244.47|2245.1|2244.6|2245.6|2245.1|2244.6|2244.1|847
1689347400000|2023-07-14 15:10:00|2245.35|2244.85|2245.85|2245.35|2246.35|2245.85|2245.35|2244.85|1153
1689347700000|2023-07-14 15:15:00|2245.6|2245.1|2246.35|2245.85|2246.85|2246.35|2245.1|2244.6|1180
1689348000000|2023-07-14 15:20:00|2246.6|2246.1|2246.72|2245.22|2247.85|2247.35|2245.72|2245.22|1346
1689348300000|2023-07-14 15:25:00|2246.73|2245.23|2246.23|2244.73|2247.22|2245.72|2245.71|2244.21|906
1689348600000|2023-07-14 15:30:00|2245.8|2244.4|2245.55|2244.15|2248.05|2246.65|2244.92|2243.52|225
1689348900000|2023-07-14 15:35:00|2245.67|2244.27|2244.55|2243.15|2246.17|2244.77|2243.17|2241.77|299
1689349200000|2023-07-14 15:40:00|2244.42|2243.02|2243.55|2242.15|2244.42|2243.02|2243.05|2241.65|25
1689349500000|2023-07-14 15:45:00|2243.42|2242.02|2243.55|2242.15|2244.05|2242.65|2243.3|2241.9|20
1689349800000|2023-07-14 15:50:00|2243.8|2242.4|2243.05|2241.65|2243.8|2242.4|2243.05|2241.65|9
1689350100000|2023-07-14 15:55:00|2242.92|2241.52|2244.22|2242.72|2245.17|2243.77|2242.92|2241.52|34
1689350400000|2023-07-14 16:00:00|2244.71|2243.21|2243.7|2242.2|2244.71|2243.21|2243.7|2242.2|0
1689350700000|2023-07-14 16:05:00|2243.69|2242.19|2242.65|2241.15|2243.69|2242.19|2242.15|2240.65|0
1689351000000|2023-07-14 16:10:00|2242.16|2240.66|2242.14|2240.64|2242.66|2241.16|2242.14|2240.64|0
1689351300000|2023-07-14 16:15:00|2242.13|2240.63|2241.66|2240.16|2242.65|2241.15|2241.66|2240.16|0
1689351600000|2023-07-14 16:20:00|2241.65|2240.15|2240.14|2238.64|2241.67|2240.17|2240.14|2238.64|0
1689351900000|2023-07-14 16:25:00|2240.15|2238.65|2239.65|2238.15|2240.65|2239.15|2239.65|2238.15|0
1689352200000|2023-07-14 16:30:00|2240.14|2238.64|2240.67|2239.17|2240.67|2239.17|2239.64|2238.14|0
1689352500000|2023-07-14 16:35:00|2240.68|2239.18|2240.67|2239.17|2240.68|2239.18|2240.18|2238.68|0
1689352800000|2023-07-14 16:40:00|2240.66|2239.16|2240.7|2239.2|2240.7|2239.2|2240.17|2238.67|0
1689353100000|2023-07-14 16:45:00|2240.69|2239.19|2240.69|2239.19|2240.7|2239.2|2240.15|2238.65|0
1689353400000|2023-07-14 16:50:00|2240.68|2239.18|2240.22|2238.72|2240.68|2239.18|2240.17|2238.67|0
1689353700000|2023-07-14 16:55:00|2240.21|2238.71|2240.22|2238.72|2240.22|2238.72|2240.2|2238.7|0
1689354000000|2023-07-14 17:00:00|2240.21|2238.71|2238.7|2237.2|2240.21|2238.71|2238.68|2237.18|0
1689354300000|2023-07-14 17:05:00|2238.69|2237.19|2239.17|2237.67|2239.18|2237.68|2238.67|2237.17|0
1689354600000|2023-07-14 17:10:00|2239.18|2237.68|2239.71|2238.21|2239.71|2238.21|2238.67|2237.17|0
1689354900000|2023-07-14 17:15:00|2240.2|2238.7|2240.2|2238.7|2240.22|2238.72|2239.7|2238.2|0
1689355200000|2023-07-14 17:20:00|2240.19|2238.69|2240.2|2238.7|2240.2|2238.7|2240.19|2238.69|0
1689355500000|2023-07-14 17:25:00|2240.19|2238.69|2240.21|2238.71|2240.21|2238.71|2239.69|2238.19|0
1689355800000|2023-07-14 17:30:00|2240.22|2238.72|2240.23|2238.73|2240.72|2239.22|2240.2|2238.7|0
1689356100000|2023-07-14 17:35:00|2240.72|2239.22|2240.75|2239.25|2241.24|2239.74|2240.23|2238.73|0
1689356400000|2023-07-14 17:40:00|2240.74|2239.24|2240.74|2239.24|2240.75|2239.25|2240.73|2239.23|0
1689356700000|2023-07-14 17:45:00|2240.25|2238.75|2240.77|2239.27|2240.78|2239.28|2240.25|2238.75|0
1689357000000|2023-07-14 17:50:00|2240.76|2239.26|2240.77|2239.27|2240.77|2239.27|2240.27|2238.77|0
1689357300000|2023-07-14 17:55:00|2240.78|2239.28|2240.74|2239.24|2240.78|2239.28|2240.24|2238.74|0
1689357600000|2023-07-14 18:00:00|2240.75|2239.25|2240.77|2239.27|2241.27|2239.77|2240.74|2239.24|0
1689357900000|2023-07-14 18:05:00|2240.78|2239.28|2241.27|2239.77|2241.27|2239.77|2240.76|2239.26|0
1689358200000|2023-07-14 18:10:00|2241.26|2239.76|2241.27|2239.77|2241.28|2239.78|2240.77|2239.27|0
1689358500000|2023-07-14 18:15:00|2241.28|2239.78|2240.78|2239.28|2241.28|2239.78|2240.76|2239.26|0
1689358800000|2023-07-14 18:20:00|2240.77|2239.27|2240.25|2238.75|2240.77|2239.27|2239.74|2238.24|0
1689359100000|2023-07-14 18:25:00|2240.24|2238.74|2239.24|2237.74|2240.25|2238.75|2239.24|2237.74|0
1689359400000|2023-07-14 18:30:00|2239.74|2238.24|2239.23|2237.73|2239.75|2238.25|2239.23|2237.73|0
1689359700000|2023-07-14 18:35:00|2239.22|2237.72|2239.22|2237.72|2239.23|2237.73|2238.71|2237.21|0
1689360000000|2023-07-14 18:40:00|2239.21|2237.71|2239.22|2237.72|2239.73|2238.23|2238.73|2237.23|0
1689360300000|2023-07-14 18:45:00|2239.23|2237.73|2239.23|2237.73|2239.23|2237.73|2238.71|2237.21|0
1689360600000|2023-07-14 18:50:00|2239.22|2237.72|2239.74|2238.24|2239.76|2238.26|2239.22|2237.72|0
1689360900000|2023-07-14 18:55:00|2239.75|2238.25|2238.71|2237.21|2239.75|2238.25|2238.71|2237.21|0
1689361200000|2023-07-14 19:00:00|2238.7|2237.2|2237.25|2235.75|2238.7|2237.2|2237.15|2235.65|0
1689361500000|2023-07-14 19:05:00|2237.24|2235.74|2238.25|2236.75|2238.26|2236.76|2236.73|2235.23|0
1689361800000|2023-07-14 19:10:00|2238.26|2236.76|2238.23|2236.73|2238.26|2236.76|2237.7|2236.2|0
1689362100000|2023-07-14 19:15:00|2238.24|2236.74|2238.74|2237.24|2238.75|2237.25|2238.23|2236.73|0
1689362400000|2023-07-14 19:20:00|2238.73|2237.23|2237.72|2236.22|2238.74|2237.24|2237.71|2236.21|0
1689362700000|2023-07-14 19:25:00|2237.71|2236.21|2237.83|2236.33|2238.33|2236.83|2237.32|2235.82|0
1689363000000|2023-07-14 19:30:00|2237.84|2236.34|2238.33|2236.83|2238.33|2236.83|2237.82|2236.32|0
1689363300000|2023-07-14 19:35:00|2238.32|2236.82|2238.32|2236.82|2238.33|2236.83|2237.81|2236.31|0
1689363600000|2023-07-14 19:40:00|2238.31|2236.81|2237.81|2236.31|2238.33|2236.83|2237.81|2236.31|0
1689363900000|2023-07-14 19:45:00|2237.82|2236.32|2237.4|2235.9|2237.83|2236.33|2237.28|2235.78|0
1689364200000|2023-07-14 19:50:00|2237.39|2235.89|2237.96|2236.46|2238.47|2236.97|2236.9|2235.4|0
1689364500000|2023-07-14 19:55:00|2237.97|2236.47|2238.02|2236.52|2238.49|2236.99|2236.96|2235.46|0
1689364800000|2023-07-14 20:00:00|2238.01|2236.51|2237.5|2236|2238.95|2237.45|2236.99|2235.49|0
1689365100000|2023-07-14 20:05:00|2237.75|2236.25|2236.99|2235.49|2237.85|2236.35|2236.74|2235.24|0
1689365400000|2023-07-14 20:10:00|2236.89|2235.39|2237.24|2235.74|2237.39|2235.89|2236.89|2235.39|0
1689365700000|2023-07-14 20:15:00|2237.14|2235.64|2237.14|2235.64|2237.5|2236|2237.14|2235.64|0
1689366000000|2023-07-14 20:20:00|2236.99|2235.49|2237.14|2235.64|2237.14|2235.64|2236.74|2235.24|0
1689366300000|2023-07-14 20:25:00|2237.04|2235.54|2236.74|2235.24|2237.14|2235.64|2236.74|2235.24|0
1689366600000|2023-07-14 20:30:00|2236.89|2235.39|2236.74|2235.24|2236.94|2235.44|2236.74|2235.24|0
1689366900000|2023-07-14 20:35:00|2236.84|2235.34|2236.89|2235.39|2236.89|2235.39|2236.74|2235.24|0
1689367200000|2023-07-14 20:40:00|2236.84|2235.34|2236.74|2235.24|2236.94|2235.44|2236.64|2235.14|0
1689367500000|2023-07-14 20:45:00|2236.64|2235.14|2236.74|2235.24|2236.74|2235.24|2236.64|2235.14|0
1689367800000|2023-07-14 20:50:00|2236.84|2235.34|2236.99|2235.49|2236.99|2235.49|2236.84|2235.34|0
1689368100000|2023-07-14 20:55:00|2236.94|2235.44|2236.72|2235.22|2237.14|2235.64|2236.44|2234.94|0
1689544800000|2023-07-16 22:00:00|2236.33|2234.83|2235.88|2234.38|2236.48|2234.98|2235.73|2234.23|0
1689545100000|2023-07-16 22:05:00|2235.98|2234.48|2235.48|2233.98|2236.33|2234.83|2235.48|2233.98|0
1689545400000|2023-07-16 22:10:00|2235.47|2233.97|2235.22|2233.72|2235.48|2233.98|2234.77|2233.27|0
1689545700000|2023-07-16 22:15:00|2235.12|2233.62|2235.37|2233.87|2235.48|2233.98|2234.77|2233.27|0
1689546000000|2023-07-16 22:20:00|2235.32|2233.82|2235.37|2233.87|2235.78|2234.28|2235.22|2233.72|0
1689546300000|2023-07-16 22:25:00|2235.22|2233.72|2235.37|2233.87|2235.42|2233.92|2235.12|2233.62|0
1689546600000|2023-07-16 22:30:00|2235.38|2233.88|2235.68|2234.18|2235.78|2234.28|2235.38|2233.88|0
1689546900000|2023-07-16 22:35:00|2235.67|2234.17|2235.22|2233.72|2235.73|2234.23|2235.22|2233.72|0
1689547200000|2023-07-16 22:40:00|2235.23|2233.73|2234.37|2232.87|2235.37|2233.87|2234.27|2232.77|0
1689547500000|2023-07-16 22:45:00|2234.27|2232.77|2234.57|2233.07|2234.77|2233.27|2234.27|2232.77|0
1689547800000|2023-07-16 22:50:00|2234.62|2233.12|2234.28|2232.78|2234.62|2233.12|2234.17|2232.67|0
1689548100000|2023-07-16 22:55:00|2234.23|2232.73|2234.38|2232.88|2234.53|2233.03|2234.23|2232.73|0
1689548400000|2023-07-16 23:00:00|2234.53|2233.03|2234.38|2232.88|2234.63|2233.13|2234.38|2232.88|0
1689548700000|2023-07-16 23:05:00|2234.33|2232.83|2234.18|2232.68|2234.33|2232.83|2234.18|2232.68|0
1689549000000|2023-07-16 23:10:00|2234.17|2232.67|2234.18|2232.68|2234.18|2232.68|2233.93|2232.43|0
1689549300000|2023-07-16 23:15:00|2234.08|2232.58|2233.52|2232.02|2234.08|2232.58|2233.52|2232.02|0
1689549600000|2023-07-16 23:20:00|2233.53|2232.03|2233.32|2231.82|2233.78|2232.28|2233.32|2231.82|0
1689549900000|2023-07-16 23:25:00|2233.42|2231.92|2233.67|2232.17|2233.67|2232.17|2233.32|2231.82|0
1689550200000|2023-07-16 23:30:00|2233.52|2232.02|2233.78|2232.28|2233.78|2232.28|2233.42|2231.92|0
1689550500000|2023-07-16 23:35:00|2233.88|2232.38|2233.93|2232.43|2234.03|2232.53|2233.78|2232.28|0
1689550800000|2023-07-16 23:40:00|2233.98|2232.48|2234.28|2232.78|2234.28|2232.78|2233.78|2232.28|0
1689551100000|2023-07-16 23:45:00|2234.33|2232.83|2233.78|2232.28|2234.53|2233.03|2233.78|2232.28|0
1689551400000|2023-07-16 23:50:00|2233.93|2232.43|2233.67|2232.17|2234.03|2232.53|2233.42|2231.92|0
1689551700000|2023-07-16 23:55:00|2233.52|2232.02|2233.93|2232.43|2233.93|2232.43|2233.52|2232.02|0
1689552000000|2023-07-17 00:00:00|2233.92|2232.42|2233.67|2232.17|2234.03|2232.53|2233.42|2231.92|0
1689552300000|2023-07-17 00:05:00|2233.62|2232.12|2233.78|2232.28|2233.93|2232.43|2233.62|2232.12|0
1689552600000|2023-07-17 00:10:00|2234.27|2232.77|2234.42|2232.92|2234.52|2233.02|2233.81|2232.31|0
1689552900000|2023-07-17 00:15:00|2234.52|2233.02|2233.93|2232.43|2234.91|2233.41|2233.92|2232.42|0
1689553200000|2023-07-17 00:20:00|2234.42|2232.92|2233.93|2232.43|2234.42|2232.92|2233.92|2232.42|0
1689553500000|2023-07-17 00:25:00|2233.92|2232.42|2233.68|2232.18|2233.93|2232.43|2233.67|2232.17|0
1689553800000|2023-07-17 00:30:00|2233.43|2231.93|2234.92|2233.42|2234.92|2233.42|2233.43|2231.93|0
1689554100000|2023-07-17 00:35:00|2234.43|2232.93|2234.43|2232.93|2234.43|2232.93|2234.42|2232.92|0
1689554400000|2023-07-17 00:40:00|2234.44|2232.94|2234.93|2233.43|2234.94|2233.44|2234.44|2232.94|0
1689555000000|2023-07-17 00:50:00|2234.43|2232.93|2234.93|2233.43|2234.93|2233.43|2234.43|2232.93|0
1689555300000|2023-07-17 00:55:00|2234.43|2232.93|2234.93|2233.43|2234.93|2233.43|2234.43|2232.93|0
1689555900000|2023-07-17 01:05:00|2234.43|2232.93|2235.43|2233.93|2235.43|2233.93|2234.43|2232.93|0
1689556200000|2023-07-17 01:10:00|2235.44|2233.94|2235.93|2234.43|2235.93|2234.43|2235.43|2233.93|0
1689556500000|2023-07-17 01:15:00|2235.94|2234.44|2236.43|2234.93|2236.43|2234.93|2235.93|2234.43|0
1689556800000|2023-07-17 01:20:00|2235.94|2234.44|2235.94|2234.44|2235.94|2234.44|2235.94|2234.44|0
1689557100000|2023-07-17 01:25:00|2235.93|2234.43|2236.44|2234.94|2236.44|2234.94|2235.93|2234.43|0
1689557400000|2023-07-17 01:30:00|2236.93|2235.43|2235.94|2234.44|2236.93|2235.43|2235.94|2234.44|0
1689557700000|2023-07-17 01:35:00|2235.45|2233.95|2234.94|2233.44|2235.45|2233.95|2234.94|2233.44|0
1689558000000|2023-07-17 01:40:00|2234.45|2232.95|2234.94|2233.44|2234.94|2233.44|2234.45|2232.95|0
1689558300000|2023-07-17 01:45:00|2234.95|2233.45|2234.94|2233.44|2234.95|2233.45|2234.94|2233.44|0
1689558900000|2023-07-17 01:55:00|2234.45|2232.95|2234.45|2232.95|2234.45|2232.95|2234.45|2232.95|0
1689559200000|2023-07-17 02:00:00|2234.43|2232.93|2235.44|2233.94|2235.44|2233.94|2233.94|2232.44|0
1689559500000|2023-07-17 02:05:00|2235.94|2234.44|2235.94|2234.44|2235.94|2234.44|2235.94|2234.44|0
1689559800000|2023-07-17 02:10:00|2235.44|2233.94|2235.44|2233.94|2235.94|2234.44|2235.44|2233.94|0
1689560400000|2023-07-17 02:20:00|2235.93|2234.43|2235.93|2234.43|2235.93|2234.43|2235.44|2233.94|0
1689560700000|2023-07-17 02:25:00|2235.69|2234.19|2235.44|2233.94|2235.93|2234.43|2235.44|2233.94|0
1689561000000|2023-07-17 02:30:00|2234.95|2233.45|2234.94|2233.44|2234.95|2233.45|2234.45|2232.95|0
1689561300000|2023-07-17 02:35:00|2234.45|2232.95|2233.96|2232.46|2234.45|2232.95|2233.95|2232.45|0
1689561600000|2023-07-17 02:40:00|2233.46|2231.96|2233.46|2231.96|2233.47|2231.97|2233.46|2231.96|0
1689561900000|2023-07-17 02:45:00|2233.47|2231.97|2233.47|2231.97|2233.47|2231.97|2233.47|2231.97|0
1689562200000|2023-07-17 02:50:00|2233.96|2232.46|2233.96|2232.46|2233.96|2232.46|2233.96|2232.46|0
1689563100000|2023-07-17 03:05:00|2233.97|2232.47|2233.97|2232.47|2233.97|2232.47|2233.96|2232.46|0
1689563400000|2023-07-17 03:10:00|2233.96|2232.46|2233.96|2232.46|2233.96|2232.46|2233.96|2232.46|0
1689563700000|2023-07-17 03:15:00|2233.97|2232.47|2234.46|2232.96|2234.46|2232.96|2233.97|2232.47|0
1689564300000|2023-07-17 03:25:00|2234.45|2232.95|2234.46|2232.96|2234.46|2232.96|2233.96|2232.46|0
1689564600000|2023-07-17 03:30:00|2234.45|2232.95|2234.45|2232.95|2234.46|2232.96|2233.96|2232.46|0
1689564900000|2023-07-17 03:35:00|2234.46|2232.96|2234.95|2233.45|2234.96|2233.46|2234.46|2232.96|0
1689565200000|2023-07-17 03:40:00|2234.46|2232.96|2233.96|2232.46|2234.46|2232.96|2233.96|2232.46|0
1689565500000|2023-07-17 03:45:00|2234.2|2232.7|2233.96|2232.46|2234.2|2232.7|2233.96|2232.46|0
1689566100000|2023-07-17 03:55:00|2233.95|2232.45|2234.45|2232.95|2234.45|2232.95|2233.95|2232.45|0
1689566400000|2023-07-17 04:00:00|2233.96|2232.46|2233.96|2232.46|2233.96|2232.46|2233.96|2232.46|0
1689566700000|2023-07-17 04:05:00|2234.45|2232.95|2234.45|2232.95|2234.45|2232.95|2233.95|2232.45|0
1689567000000|2023-07-17 04:10:00|2233.95|2232.45|2233.95|2232.45|2234.2|2232.7|2233.95|2232.45|0
1689567300000|2023-07-17 04:15:00|2233.96|2232.46|2234.45|2232.95|2234.45|2232.95|2233.96|2232.46|0
1689568500000|2023-07-17 04:35:00|2234.46|2232.96|2234.95|2233.45|2234.95|2233.45|2234.46|2232.96|0
1689568800000|2023-07-17 04:40:00|2234.96|2233.46|2234.71|2233.21|2234.96|2233.46|2234.71|2233.21|0
1689569100000|2023-07-17 04:45:00|2234.46|2232.96|2234.96|2233.46|2234.96|2233.46|2234.46|2232.96|0
1689569400000|2023-07-17 04:50:00|2234.47|2232.97|2234.96|2233.46|2234.96|2233.46|2234.47|2232.97|0
1689569700000|2023-07-17 04:55:00|2234.99|2233.49|2234.52|2233.02|2234.99|2233.49|2234.49|2232.99|0
1689570000000|2023-07-17 05:00:00|2235.01|2233.51|2235.01|2233.51|2235.02|2233.52|2235.01|2233.51|0
1689570300000|2023-07-17 05:05:00|2235.02|2233.52|2235.01|2233.51|2235.02|2233.52|2234.52|2233.02|0
1689570600000|2023-07-17 05:10:00|2235.02|2233.52|2235.02|2233.52|2235.02|2233.52|2234.52|2233.02|0
1689570900000|2023-07-17 05:15:00|2234.53|2233.03|2235.02|2233.52|2235.02|2233.52|2234.52|2233.02|0
1689571200000|2023-07-17 05:20:00|2235.03|2233.53|2234.56|2233.06|2235.06|2233.56|2234.52|2233.02|0
1689571500000|2023-07-17 05:25:00|2234.57|2233.07|2234.57|2233.07|2235.07|2233.57|2234.57|2233.07|0
1689571800000|2023-07-17 05:30:00|2234.08|2232.58|2233.59|2232.09|2234.08|2232.58|2233.59|2232.09|0
1689572100000|2023-07-17 05:35:00|2233.58|2232.08|2233.58|2232.08|2234.07|2232.57|2233.08|2231.58|0
1689572400000|2023-07-17 05:40:00|2233.09|2231.59|2233.58|2232.08|2233.58|2232.08|2233.08|2231.58|0
1689572700000|2023-07-17 05:45:00|2233.33|2231.83|2233.59|2232.09|2233.59|2232.09|2233.1|2231.6|0
1689573300000|2023-07-17 05:55:00|2233.35|2231.85|2233.16|2231.66|2233.59|2232.09|2233.1|2231.6|0
1689573600000|2023-07-17 06:00:00|2233.15|2231.65|2231|2229.5|2233.15|2231.65|2231|2229.5|0
1689573900000|2023-07-17 06:05:00|2231.49|2229.99|2230.02|2228.52|2231.5|2230|2229.52|2228.02|0
1689574200000|2023-07-17 06:10:00|2230.26|2228.76|2229.84|2228.34|2230.51|2229.01|2229.83|2228.33|0
1689574500000|2023-07-17 06:15:00|2230.09|2228.59|2230.35|2228.85|2230.35|2228.85|2229.84|2228.34|0
1689574800000|2023-07-17 06:20:00|2230.36|2228.86|2230.37|2228.87|2230.85|2229.35|2230.35|2228.85|0
1689575100000|2023-07-17 06:25:00|2229.88|2228.38|2231.37|2229.87|2231.86|2230.36|2229.87|2228.37|0
1689575400000|2023-07-17 06:30:00|2231.36|2229.86|2228.55|2227.15|2231.41|2229.91|2228.42|2227.02|1
1689575700000|2023-07-17 06:35:00|2228.42|2227.02|2230.3|2228.9|2230.3|2228.9|2228.42|2227.02|57
1689576000000|2023-07-17 06:40:00|2230.55|2229.15|2230.67|2229.27|2230.67|2229.27|2230.05|2228.65|16
1689576300000|2023-07-17 06:45:00|2230.8|2229.4|2232.55|2231.15|2232.55|2231.15|2230.8|2229.4|30
1689576600000|2023-07-17 06:50:00|||||||||3
1689576900000|2023-07-17 06:55:00|2232.6|2231.1|2232.62|2231.12|2233.6|2232.1|2232.6|2231.1|0
1689577200000|2023-07-17 07:00:00|2233.11|2231.61|2229.6|2229.1|2234.6|2234.1|2226.22|2225.72|3928
1689577500000|2023-07-17 07:05:00|2229.85|2229.35|2231.35|2230.85|2231.85|2231.35|2228.47|2227.97|2832
1689577800000|2023-07-17 07:10:00|2231.1|2230.6|2235.26|2234.76|2235.64|2235.14|2231.1|2230.6|2773
1689578100000|2023-07-17 07:15:00|2235.14|2234.64|2237.14|2236.64|2237.14|2236.64|2233.39|2232.89|2019
1689578400000|2023-07-17 07:20:00|2237.26|2236.76|2239.89|2239.39|2240.39|2239.89|2237.14|2236.64|1965
1689578700000|2023-07-17 07:25:00|2240.14|2239.64|2239.89|2239.39|2240.51|2240.01|2238.39|2237.89|1192
1689579000000|2023-07-17 07:30:00|2240.39|2239.89|2241.39|2240.89|2241.39|2240.89|2238.14|2237.64|1427
1689579300000|2023-07-17 07:35:00|2240.89|2240.39|2242.89|2242.39|2243.14|2242.64|2240.14|2239.64|1221
1689579600000|2023-07-17 07:40:00|2242.9|2242.4|2242.39|2241.89|2243.9|2243.4|2242.14|2241.64|984
1689579900000|2023-07-17 07:45:00|2242.64|2242.14|2242.01|2241.51|2243.14|2242.64|2241.51|2241.01|967
1689580200000|2023-07-17 07:50:00|2242.14|2241.64|2243.14|2242.64|2243.14|2242.64|2241.76|2241.26|1113
1689580500000|2023-07-17 07:55:00|2242.89|2242.39|2242.26|2241.76|2243.39|2242.89|2240.26|2239.76|817
1689580800000|2023-07-17 08:00:00|2242.39|2241.89|2240.39|2239.89|2242.39|2241.89|2239.51|2239.01|1081
1689581100000|2023-07-17 08:05:00|2240.26|2239.76|2240.14|2239.64|2241.64|2241.14|2240.14|2239.64|563
1689581400000|2023-07-17 08:10:00|2240.39|2239.89|2240.39|2239.89|2240.76|2240.26|2239.14|2238.64|540
1689581700000|2023-07-17 08:15:00|2240.14|2239.64|2241.26|2240.76|2241.64|2241.14|2239.89|2239.39|2492
1689582000000|2023-07-17 08:20:00|2241.14|2240.64|2240.39|2239.89|2242.64|2242.14|2240.14|2239.64|411
1689582300000|2023-07-17 08:25:00|2240.26|2239.76|2239.39|2238.89|2240.26|2239.76|2239.39|2238.89|506
1689582600000|2023-07-17 08:30:00|2238.89|2238.39|2239.64|2239.14|2239.64|2239.14|2238.89|2238.39|382
1689582900000|2023-07-17 08:35:00|2239.39|2238.89|2237.89|2237.39|2239.89|2239.39|2237.89|2237.39|3091
1689583200000|2023-07-17 08:40:00|2238.14|2237.64|2236.26|2235.76|2238.64|2238.14|2236.14|2235.64|412
1689583500000|2023-07-17 08:45:00|2236.14|2235.64|2237.89|2237.39|2238.39|2237.89|2236.14|2235.64|632
1689583800000|2023-07-17 08:50:00|2237.64|2237.14|2235.89|2235.39|2238.14|2237.64|2235.64|2235.14|683
1689584100000|2023-07-17 08:55:00|2235.76|2235.26|2237.89|2237.39|2238.14|2237.64|2234.14|2233.64|1060
1689584400000|2023-07-17 09:00:00|2237.64|2237.14|2239.14|2238.64|2239.39|2238.89|2237.39|2236.89|537
1689584700000|2023-07-17 09:05:00|2239.39|2238.89|2236.39|2235.89|2239.39|2238.89|2236.39|2235.89|568
1689585000000|2023-07-17 09:10:00|2236.14|2235.64|2234.89|2234.39|2236.39|2235.89|2234.39|2233.89|382
1689585300000|2023-07-17 09:15:00|2234.64|2234.14|2236.89|2236.39|2237.64|2237.14|2234.26|2233.76|576
1689585600000|2023-07-17 09:20:00|2236.64|2236.14|2235.39|2234.89|2237.39|2236.89|2235.39|2234.89|373
1689585900000|2023-07-17 09:25:00|2235.14|2234.64|2236.14|2235.64|2236.39|2235.89|2234.76|2234.26|528
1689586200000|2023-07-17 09:30:00|2236.26|2235.76|2235.39|2234.89|2236.39|2235.89|2234.64|2234.14|4293
1689586500000|2023-07-17 09:35:00|2235.64|2235.14|2233.89|2233.39|2235.64|2235.14|2233.39|2232.89|526
1689586800000|2023-07-17 09:40:00|2233.64|2233.14|2234.51|2234.01|2235.14|2234.64|2233.39|2232.89|2794
1689587100000|2023-07-17 09:45:00|2234.39|2233.89|2231.89|2231.39|2235.89|2235.39|2231.76|2231.26|802
1689587400000|2023-07-17 09:50:00|2231.51|2231.01|2231.39|2230.89|2232.89|2232.39|2231.14|2230.64|875
1689587700000|2023-07-17 09:55:00|2231.26|2230.76|2230.26|2229.76|2232.14|2231.64|2229.64|2229.14|633
1689588000000|2023-07-17 10:00:00|2230.51|2230.01|2232.89|2232.39|2233.39|2232.89|2230.39|2229.89|646
1689588300000|2023-07-17 10:05:00|2233.01|2232.51|2234.26|2233.76|2234.26|2233.76|2232.64|2232.14|392
1689588600000|2023-07-17 10:10:00|2234.39|2233.89|2234.01|2233.51|2234.64|2234.14|2232.89|2232.39|437
1689588900000|2023-07-17 10:15:00|2233.89|2233.39|2234.64|2234.14|2234.64|2234.14|2232.89|2232.39|706
1689589200000|2023-07-17 10:20:00|2234.14|2233.64|2235.89|2235.39|2236.64|2236.14|2233.89|2233.39|279
1689589500000|2023-07-17 10:25:00|2236.14|2235.64|2235.14|2234.64|2236.14|2235.64|2234.26|2233.76|254
1689589800000|2023-07-17 10:30:00|2234.89|2234.39|2236.14|2235.64|2236.14|2235.64|2234.89|2234.39|561
1689590100000|2023-07-17 10:35:00|2236.39|2235.89|2236.14|2235.64|2236.64|2236.14|2235.14|2234.64|249
1689590400000|2023-07-17 10:40:00|2235.89|2235.39|2236.39|2235.89|2236.39|2235.89|2235.64|2235.14|7910
1689590700000|2023-07-17 10:45:00|2236.64|2236.14|2237.64|2237.14|2237.89|2237.39|2236.39|2235.89|16327
1689591000000|2023-07-17 10:50:00|2237.39|2236.89|2237.14|2236.64|2237.64|2237.14|2235.89|2235.39|5404
1689591300000|2023-07-17 10:55:00|2237.26|2236.76|2236.64|2236.14|2237.39|2236.89|2236.64|2236.14|217
1689591600000|2023-07-17 11:00:00|2236.89|2236.39|2237.89|2237.39|2238.14|2237.64|2236.76|2236.26|282
1689591900000|2023-07-17 11:05:00|2238.14|2237.64|2238.14|2237.64|2238.39|2237.89|2237.64|2237.14|290
1689592200000|2023-07-17 11:10:00|2238.26|2237.76|2237.14|2236.64|2238.39|2237.89|2236.64|2236.14|239
1689592500000|2023-07-17 11:15:00|2237.39|2236.89|2237.14|2236.64|2237.89|2237.39|2236.89|2236.39|241
1689592800000|2023-07-17 11:20:00|2237.26|2236.76|2236.39|2235.89|2237.39|2236.89|2236.39|2235.89|546
1689593100000|2023-07-17 11:25:00|2236.51|2236.01|2235.89|2235.39|2236.51|2236.01|2235.64|2235.14|234
1689593400000|2023-07-17 11:30:00|2235.76|2235.26|2236.39|2235.89|2236.64|2236.14|2235.64|2235.14|252
1689593700000|2023-07-17 11:35:00|2236.14|2235.64|2234.64|2234.14|2236.39|2235.89|2234.64|2234.14|586
1689594000000|2023-07-17 11:40:00|2234.89|2234.39|2235.86|2235.36|2235.86|2235.36|2234.26|2233.76|626
1689594300000|2023-07-17 11:45:00|2235.61|2235.11|2233.86|2233.36|2235.73|2235.23|2233.86|2233.36|1438
1689594600000|2023-07-17 11:50:00|2234.11|2233.61|2234.61|2234.11|2234.86|2234.36|2233.36|2232.86|317
1689594900000|2023-07-17 11:55:00|2234.48|2233.98|2234.11|2233.61|2234.86|2234.36|2233.86|2233.36|1292
1689595200000|2023-07-17 12:00:00|2234.36|2233.86|2236.11|2235.61|2236.11|2235.61|2234.36|2233.86|559
1689595500000|2023-07-17 12:05:00|2235.86|2235.36|2233.36|2232.86|2236.11|2235.61|2233.23|2232.73|315
1689595800000|2023-07-17 12:10:00|2233.11|2232.61|2233.48|2232.98|2233.86|2233.36|2232.61|2232.11|495
1689596100000|2023-07-17 12:15:00|2233.61|2233.11|2232.48|2231.98|2234.36|2233.86|2232.36|2231.86|382
1689596400000|2023-07-17 12:20:00|2232.36|2231.86|2232.36|2231.86|2232.61|2232.11|2231.48|2230.98|484
1689596700000|2023-07-17 12:25:00|2232.61|2232.11|2232.36|2231.86|2232.86|2232.36|2232.11|2231.61|256
1689597000000|2023-07-17 12:30:00|2231.73|2231.23|2234.11|2233.61|2235.11|2234.61|2231.73|2231.23|477
1689597300000|2023-07-17 12:35:00|2233.86|2233.36|2232.61|2232.11|2234.36|2233.86|2232.61|2232.11|2398
1689597600000|2023-07-17 12:40:00|2232.36|2231.86|2233.61|2233.11|2233.61|2233.11|2232.11|2231.61|448
1689597900000|2023-07-17 12:45:00|2233.36|2232.86|2234.11|2233.61|2234.23|2233.73|2233.11|2232.61|2295
1689598200000|2023-07-17 12:50:00|2233.98|2233.48|2233.61|2233.11|2234.61|2234.11|2233.11|2232.61|1300
1689598500000|2023-07-17 12:55:00|2233.36|2232.86|2233.98|2233.48|2234.36|2233.86|2232.98|2232.48|403
1689598800000|2023-07-17 13:00:00|2233.86|2233.36|2233.98|2233.48|2234.11|2233.61|2233.36|2232.86|268
1689599100000|2023-07-17 13:05:00|2233.86|2233.36|2235.11|2234.61|2235.11|2234.61|2233.86|2233.36|555
1689599400000|2023-07-17 13:10:00|2234.86|2234.36|2234.86|2234.36|2235.11|2234.61|2234.61|2234.11|443
1689599700000|2023-07-17 13:15:00|2235.11|2234.61|2237.36|2236.86|2237.36|2236.86|2234.86|2234.36|467
1689600000000|2023-07-17 13:20:00|2237.11|2236.61|2237.61|2237.11|2238.11|2237.61|2236.86|2236.36|727
1689600300000|2023-07-17 13:25:00|2237.86|2237.36|2239.11|2238.61|2239.36|2238.86|2237.61|2237.11|1546
1689600600000|2023-07-17 13:30:00|2238.98|2238.48|2240.61|2240.11|2242.36|2241.86|2238.98|2238.48|5752
1689600900000|2023-07-17 13:35:00|2240.73|2240.23|2239.73|2239.23|2242.86|2242.36|2239.61|2239.11|903
1689601200000|2023-07-17 13:40:00|2239.86|2239.36|2238.98|2238.48|2240.11|2239.61|2238.36|2237.86|702
1689601500000|2023-07-17 13:45:00|2239.11|2238.61|2240.36|2239.86|2240.61|2240.11|2239.11|2238.61|1319
1689601800000|2023-07-17 13:50:00|2240.48|2239.98|2241.86|2241.36|2242.36|2241.86|2240.48|2239.98|836
1689602100000|2023-07-17 13:55:00|2241.61|2241.11|2240.86|2240.36|2242.61|2242.11|2240.36|2239.86|917
1689602400000|2023-07-17 14:00:00|2240.73|2240.23|2241.11|2240.61|2241.86|2241.36|2240.36|2239.86|1118
1689602700000|2023-07-17 14:05:00|2240.98|2240.48|2240.86|2240.36|2241.61|2241.11|2240.61|2240.11|2360
1689603000000|2023-07-17 14:10:00|2240.57|2240.07|2240.32|2239.82|2241.07|2240.57|2239.57|2239.07|1016
1689603300000|2023-07-17 14:15:00|2240.57|2240.07|2240.07|2239.57|2241.07|2240.57|2239.57|2239.07|5582
1689603600000|2023-07-17 14:20:00|2240.19|2239.69|2240.32|2239.82|2241.57|2241.07|2240.07|2239.57|617
1689603900000|2023-07-17 14:25:00|2240.07|2239.57|2239.07|2238.57|2240.32|2239.82|2239.07|2238.57|737
1689604200000|2023-07-17 14:30:00|2239.32|2238.82|2239.57|2239.07|2240.32|2239.82|2238.82|2238.32|1217
1689604500000|2023-07-17 14:35:00|2239.32|2238.82|2238.82|2238.32|2239.82|2239.32|2238.57|2238.07|742
1689604800000|2023-07-17 14:40:00|2239.07|2238.57|2238.57|2238.07|2239.57|2239.07|2238.57|2238.07|818
1689605100000|2023-07-17 14:45:00|2238.69|2238.19|2239.57|2239.07|2239.82|2239.32|2238.32|2237.82|935
1689605400000|2023-07-17 14:50:00|2239.32|2238.82|2239.82|2239.32|2240.07|2239.57|2238.82|2238.32|919
1689605700000|2023-07-17 14:55:00|2240.07|2239.57|2241.32|2240.82|2242.07|2241.57|2239.32|2238.82|965
1689606000000|2023-07-17 15:00:00|2241.44|2240.94|2242.82|2242.32|2242.82|2242.32|2241.07|2240.57|1150
1689606300000|2023-07-17 15:05:00|2242.57|2242.07|2242.57|2242.07|2242.82|2242.32|2241.57|2241.07|1006
1689606600000|2023-07-17 15:10:00|2242.82|2242.32|2241.82|2241.32|2242.94|2242.44|2240.94|2240.44|1067
1689606900000|2023-07-17 15:15:00|2241.69|2241.19|2242.07|2241.57|2243.57|2243.07|2241.69|2241.19|3468
1689607200000|2023-07-17 15:20:00|2242.32|2241.82|2244.57|2243.07|2244.82|2244.32|2242.07|2241.57|4030
1689607500000|2023-07-17 15:25:00|2244.58|2243.08|2244.58|2243.08|2244.59|2243.09|2244.56|2243.06|3265
1689607800000|2023-07-17 15:30:00|2244.59|2243.09|2244.77|2243.37|2245.08|2243.58|2243.52|2242.12|5580
1689608100000|2023-07-17 15:35:00|2245.77|2244.37|2245.27|2243.87|2246.64|2245.24|2244.77|2243.37|5158
1689608400000|2023-07-17 15:40:00|2245.14|2243.74|2245.02|2243.62|2245.27|2243.87|2245.02|2243.62|23
1689608700000|2023-07-17 15:45:00|2245.14|2243.74|2245.14|2243.74|2245.27|2243.87|2245.02|2243.62|2000
1689609000000|2023-07-17 15:50:00|2245.02|2243.62|2244.77|2243.37|2245.02|2243.62|2244.77|2243.37|5003
1689609300000|2023-07-17 15:55:00|2244.89|2243.49|2245.32|2243.82|2245.52|2244.12|2244.77|2243.37|33
1689609600000|2023-07-17 16:00:00|2245.31|2243.81|2245.3|2243.8|2245.32|2243.82|2245.29|2243.79|0
1689609900000|2023-07-17 16:05:00|2245.31|2243.81|2245.8|2244.3|2245.81|2244.31|2245.29|2243.79|0
1689610200000|2023-07-17 16:10:00|2245.83|2244.33|2246.79|2245.29|2246.8|2245.3|2245.81|2244.31|0
1689610500000|2023-07-17 16:15:00|2246.78|2245.28|2246.27|2244.77|2246.79|2245.29|2246.27|2244.77|16
1689610800000|2023-07-17 16:20:00|2246.26|2244.76|2246.24|2244.74|2246.26|2244.76|2246.23|2244.73|0
1689611100000|2023-07-17 16:25:00|2246.25|2244.75|2246.23|2244.73|2246.74|2245.24|2246.23|2244.73|0
1689611400000|2023-07-17 16:30:00|2246.22|2244.72|2245.72|2244.22|2246.23|2244.73|2245.72|2244.22|0
1689611700000|2023-07-17 16:35:00|2245.71|2244.21|2245.74|2244.24|2245.74|2244.24|2245.71|2244.21|0
1689612000000|2023-07-17 16:40:00|2245.75|2244.25|2246.78|2245.28|2246.78|2245.28|2245.75|2244.25|0
1689612300000|2023-07-17 16:45:00|2246.28|2244.78|2246.29|2244.79|2246.78|2245.28|2246.28|2244.78|0
1689612600000|2023-07-17 16:50:00|2246.28|2244.78|2247.31|2245.81|2247.31|2245.81|2246.28|2244.78|0
1689612900000|2023-07-17 16:55:00|2247.3|2245.8|2247.31|2245.81|2247.31|2245.81|2246.8|2245.3|0
1689613200000|2023-07-17 17:00:00|2247.3|2245.8|2247.31|2245.81|2247.31|2245.81|2247.3|2245.8|0
1689613500000|2023-07-17 17:05:00|2247.3|2245.8|2247.29|2245.79|2247.82|2246.32|2246.79|2245.29|0
1689613800000|2023-07-17 17:10:00|2246.79|2245.29|2247.3|2245.8|2247.31|2245.81|2246.79|2245.29|0
1689614100000|2023-07-17 17:15:00|2247.31|2245.81|2246.8|2245.3|2247.31|2245.81|2246.8|2245.3|0
1689614400000|2023-07-17 17:20:00|2246.79|2245.29|2246.18|2244.68|2246.8|2245.3|2246.18|2244.68|0
1689614700000|2023-07-17 17:25:00|2245.68|2244.18|2246.18|2244.68|2246.19|2244.69|2245.68|2244.18|0
1689615000000|2023-07-17 17:30:00|2246.19|2244.69|2246.19|2244.69|2246.2|2244.7|2246.18|2244.68|0
1689615300000|2023-07-17 17:35:00|2246.2|2244.7|2246.18|2244.68|2246.2|2244.7|2246.18|2244.68|0
1689615600000|2023-07-17 17:40:00|2246.19|2244.69|2246.72|2245.22|2246.73|2245.23|2246.18|2244.68|0
1689615900000|2023-07-17 17:45:00|2246.73|2245.23|2247.24|2245.74|2247.25|2245.75|2246.72|2245.22|0
1689616200000|2023-07-17 17:50:00|2247.74|2246.24|2247.23|2245.73|2247.74|2246.24|2247.22|2245.72|0
1689616500000|2023-07-17 17:55:00|2247.22|2245.72|2247.24|2245.74|2247.24|2245.74|2246.72|2245.22|0
1689616800000|2023-07-17 18:00:00|2247.23|2245.73|2247.23|2245.73|2247.24|2245.74|2247.23|2245.73|0
1689617100000|2023-07-17 18:05:00|2247.22|2245.72|2247.23|2245.73|2247.24|2245.74|2247.22|2245.72|0
1689617400000|2023-07-17 18:10:00|2247.24|2245.74|2247.24|2245.74|2247.25|2245.75|2247.23|2245.73|0
1689617700000|2023-07-17 18:15:00|2247.25|2245.75|2247.23|2245.73|2247.25|2245.75|2247.23|2245.73|0
1689618000000|2023-07-17 18:20:00|2247.24|2245.74|2248.25|2246.75|2248.26|2246.76|2247.23|2245.73|0
1689618300000|2023-07-17 18:25:00|2248.24|2246.74|2248.24|2246.74|2248.25|2246.75|2247.74|2246.24|0
1689618600000|2023-07-17 18:30:00|2248.25|2246.75|2248.24|2246.74|2248.76|2247.26|2248.24|2246.74|0
1689618900000|2023-07-17 18:35:00|2247.74|2246.24|2247.23|2245.73|2247.74|2246.24|2247.22|2245.72|0
1689619200000|2023-07-17 18:40:00|2247.24|2245.74|2247.74|2246.24|2247.74|2246.24|2247.23|2245.73|0
1689619500000|2023-07-17 18:45:00|2247.73|2246.23|2247.74|2246.24|2247.74|2246.24|2247.24|2245.74|0
1689619800000|2023-07-17 18:50:00|2247.73|2246.23|2248.25|2246.75|2248.25|2246.75|2247.73|2246.23|0
1689620100000|2023-07-17 18:55:00|2248.24|2246.74|2248.24|2246.74|2248.75|2247.25|2248.24|2246.74|0
1689620400000|2023-07-17 19:00:00|2248.25|2246.75|2248.73|2247.23|2248.76|2247.26|2248.24|2246.74|0
1689620700000|2023-07-17 19:05:00|2248.72|2247.22|2248.72|2247.22|2248.73|2247.23|2248.72|2247.22|0
1689621000000|2023-07-17 19:10:00|2248.68|2247.18|2249.2|2247.7|2249.2|2247.7|2248.68|2247.18|0
1689621300000|2023-07-17 19:15:00|2249.19|2247.69|2250.76|2249.26|2250.78|2249.28|2248.7|2247.2|0
1689621600000|2023-07-17 19:20:00|2250.77|2249.27|2250.27|2248.77|2250.8|2249.3|2249.75|2248.25|0
1689621900000|2023-07-17 19:25:00|2250.28|2248.78|2250.27|2248.77|2250.28|2248.78|2249.76|2248.26|0
1689622200000|2023-07-17 19:30:00|2250.26|2248.76|2249.74|2248.24|2250.27|2248.77|2249.24|2247.74|0
1689622500000|2023-07-17 19:35:00|2249.24|2247.74|2249.75|2248.25|2249.76|2248.26|2249.24|2247.74|0
1689622800000|2023-07-17 19:40:00|2249.76|2248.26|2249.25|2247.75|2249.76|2248.26|2249.25|2247.75|0
1689623100000|2023-07-17 19:45:00|2249.24|2247.74|2249.43|2247.93|2249.76|2248.26|2249.24|2247.74|0
1689623400000|2023-07-17 19:50:00|2249.42|2247.92|2249.42|2247.92|2249.44|2247.94|2248.39|2246.89|0
1689623700000|2023-07-17 19:55:00|2248.92|2247.42|2248.38|2246.88|2249.42|2247.92|2248.37|2246.87|0
1689624000000|2023-07-17 20:00:00|2248.88|2247.38|2247.15|2245.65|2248.88|2247.38|2246.9|2245.4|0
1689624300000|2023-07-17 20:05:00|2247.05|2245.55|2246.64|2245.14|2247.26|2245.76|2246.39|2244.89|0
1689624600000|2023-07-17 20:10:00|2246.54|2245.04|2246.37|2244.87|2246.69|2245.19|2246.36|2244.86|0
1689624900000|2023-07-17 20:15:00|2246.52|2245.02|2246.62|2245.12|2246.77|2245.27|2246.36|2244.86|0
1689625200000|2023-07-17 20:20:00|2246.77|2245.27|2247.12|2245.62|2247.23|2245.73|2246.62|2245.12|0
1689625500000|2023-07-17 20:25:00|2247.07|2245.57|2247.23|2245.73|2247.23|2245.73|2246.92|2245.42|0
1689625800000|2023-07-17 20:30:00|2247.22|2245.72|2246.87|2245.37|2247.22|2245.72|2246.87|2245.37|0
1689626100000|2023-07-17 20:35:00|2246.92|2245.42|2247.02|2245.52|2247.12|2245.62|2246.87|2245.37|0
1689626400000|2023-07-17 20:40:00|2246.92|2245.42|2247.12|2245.62|2247.12|2245.62|2246.87|2245.37|0
1689626700000|2023-07-17 20:45:00|2247.02|2245.52|2247.02|2245.52|2247.12|2245.62|2246.87|2245.37|0
1689627000000|2023-07-17 20:50:00|2246.87|2245.37|2247.02|2245.52|2247.23|2245.73|2246.77|2245.27|0
1689627300000|2023-07-17 20:55:00|2247.07|2245.57|2246.72|2245.22|2247.07|2245.57|2246.36|2244.86|0
1689627600000|2023-07-17 21:00:00|2246.67|2245.17|2246.72|2245.22|2246.77|2245.27|2246.67|2245.17|0
1689627900000|2023-07-17 21:05:00|2246.67|2245.17|2246.72|2245.22|2246.72|2245.22|2246.67|2245.17|0
1689628200000|2023-07-17 21:10:00|2246.67|2245.17|2246.87|2245.37|2246.87|2245.37|2246.67|2245.17|0
1689628500000|2023-07-17 21:15:00|2246.92|2245.42|2246.87|2245.37|2246.92|2245.42|2246.87|2245.37|0
1689628800000|2023-07-17 21:20:00|2246.82|2245.32|2246.87|2245.37|2246.87|2245.37|2246.67|2245.17|0
1689629100000|2023-07-17 21:25:00|2246.92|2245.42|2246.92|2245.42|2247.07|2245.57|2246.82|2245.32|0
1689629700000|2023-07-17 21:35:00|2246.97|2245.47|2246.97|2245.47|2247.02|2245.52|2246.92|2245.42|0
1689630300000|2023-07-17 21:45:00|2247.02|2245.52|2247.02|2245.52|2247.02|2245.52|2247.02|2245.52|0
1689630600000|2023-07-17 21:50:00|2247.3|2245.8|2247.3|2245.8|2247.3|2245.8|2247.3|2245.8|0
1689630900000|2023-07-17 21:55:00|2247.25|2245.75|2247.35|2245.85|2247.4|2245.9|2247.25|2245.75|0
1689631200000|2023-07-17 22:00:00|2247.2|2245.7|2247.3|2245.8|2247.51|2246.01|2247.15|2245.65|0
1689631500000|2023-07-17 22:05:00|2247.31|2245.81|2247.15|2245.65|2247.4|2245.9|2247.15|2245.65|0
1689631800000|2023-07-17 22:10:00|2247.16|2245.66|2247.66|2246.16|2247.81|2246.31|2247.16|2245.66|0
1689632100000|2023-07-17 22:15:00|2247.71|2246.21|2247.66|2246.16|2247.76|2246.26|2247.51|2246.01|0
1689632400000|2023-07-17 22:20:00|2247.51|2246.01|2247.15|2245.65|2247.51|2246.01|2247.05|2245.55|0
1689632700000|2023-07-17 22:25:00|2247.1|2245.6|2247.15|2245.65|2247.15|2245.65|2247.1|2245.6|0
1689633000000|2023-07-17 22:30:00|2247.1|2245.6|2247.15|2245.65|2247.15|2245.65|2247.1|2245.6|0
1689633300000|2023-07-17 22:35:00|2247.1|2245.6|2246.64|2245.14|2247.15|2245.65|2246.29|2244.79|0
1689633600000|2023-07-17 22:40:00|2246.65|2245.15|2246.9|2245.4|2247.05|2245.55|2246.65|2245.15|0
1689633900000|2023-07-17 22:45:00|2246.8|2245.3|2246.8|2245.3|2246.8|2245.3|2246.8|2245.3|0
1689634200000|2023-07-17 22:50:00|2246.9|2245.4|2246.8|2245.3|2246.9|2245.4|2246.44|2244.94|0
1689634500000|2023-07-17 22:55:00|2246.85|2245.35|2246.64|2245.14|2246.9|2245.4|2246.59|2245.09|0
1689634800000|2023-07-17 23:00:00|2246.65|2245.15|2246.81|2245.31|2246.91|2245.41|2246.65|2245.15|0
1689635100000|2023-07-17 23:05:00|2246.8|2245.3|2246.45|2244.95|2246.8|2245.3|2246.3|2244.8|0
1689635400000|2023-07-17 23:10:00|2246.3|2244.8|2246.55|2245.05|2246.55|2245.05|2246.3|2244.8|0
1689635700000|2023-07-17 23:15:00|2246.45|2244.95|2246.55|2245.05|2246.55|2245.05|2246.2|2244.7|0
1689636000000|2023-07-17 23:20:00|2246.6|2245.1|2246.65|2245.15|2246.65|2245.15|2246.45|2244.95|0
1689636300000|2023-07-17 23:25:00|2246.55|2245.05|2246.45|2244.95|2246.55|2245.05|2246.45|2244.95|0
1689636600000|2023-07-17 23:30:00|2246.55|2245.05|2247.16|2245.66|2247.16|2245.66|2246.55|2245.05|0
1689636900000|2023-07-17 23:35:00|2247.11|2245.61|2247.16|2245.66|2247.16|2245.66|2247.06|2245.56|0
1689637200000|2023-07-17 23:40:00|2247.06|2245.56|2246.65|2245.15|2247.06|2245.56|2246.65|2245.15|0
1689637500000|2023-07-17 23:45:00|2246.66|2245.16|2247.4|2245.9|2247.56|2246.06|2246.65|2245.15|0
1689637800000|2023-07-17 23:50:00|2247.3|2245.8|2247.05|2245.55|2247.3|2245.8|2247.05|2245.55|0
1689638100000|2023-07-17 23:55:00|2246.95|2245.45|2246.2|2244.7|2247.05|2245.55|2246.2|2244.7|0
1689638400000|2023-07-18 00:00:00|2246.3|2244.8|2246.81|2245.31|2246.81|2245.31|2245.56|2244.06|0
1689638700000|2023-07-18 00:05:00|2246.91|2245.41|2246.2|2244.7|2247.06|2245.56|2246.2|2244.7|0
1689639000000|2023-07-18 00:10:00|2246.3|2244.8|2247.4|2245.9|2247.4|2245.9|2246.25|2244.75|0
1689639300000|2023-07-18 00:15:00|2247.41|2245.91|2247.11|2245.61|2247.56|2246.06|2245.61|2244.11|0
1689639600000|2023-07-18 00:20:00|2247.1|2245.6|2247.6|2246.1|2247.61|2246.11|2247.1|2245.6|0
1689639900000|2023-07-18 00:25:00|2247.61|2246.11|2246.86|2245.36|2247.61|2246.11|2246.6|2245.1|0
1689640200000|2023-07-18 00:30:00|2247.1|2245.6|2246.61|2245.11|2247.11|2245.61|2246.6|2245.1|0
1689640500000|2023-07-18 00:35:00|2246.6|2245.1|2247.1|2245.6|2247.11|2245.61|2246.6|2245.1|0
1689640800000|2023-07-18 00:40:00|2246.6|2245.1|2247.1|2245.6|2247.1|2245.6|2246.6|2245.1|0
1689641100000|2023-07-18 00:45:00|2247.11|2245.61|2247.61|2246.11|2247.61|2246.11|2246.61|2245.11|0
1689641400000|2023-07-18 00:50:00|2247.6|2246.1|2247.61|2246.11|2247.61|2246.11|2247.11|2245.61|0
1689641700000|2023-07-18 00:55:00|2247.11|2245.61|2247.11|2245.61|2247.11|2245.61|2247.11|2245.61|0
1689642000000|2023-07-18 01:00:00|2246.86|2245.36|2247.11|2245.61|2247.11|2245.61|2246.61|2245.11|0
1689642300000|2023-07-18 01:05:00|2246.62|2245.12|2247.11|2245.61|2247.12|2245.62|2246.61|2245.11|0
1689642600000|2023-07-18 01:10:00|2247.12|2245.62|2247.12|2245.62|2247.12|2245.62|2247.11|2245.61|0
1689642900000|2023-07-18 01:15:00|2247.13|2245.63|2247.62|2246.12|2247.63|2246.13|2247.13|2245.63|0
1689643200000|2023-07-18 01:20:00|2247.37|2245.87|2248.12|2246.62|2248.12|2246.62|2247.12|2245.62|0
1689643500000|2023-07-18 01:25:00|2248.13|2246.63|2247.63|2246.13|2248.13|2246.63|2247.63|2246.13|0
1689643800000|2023-07-18 01:30:00|2247.13|2245.63|2247.13|2245.63|2247.13|2245.63|2246.62|2245.12|0
1689644100000|2023-07-18 01:35:00|2246.63|2245.13|2245.12|2243.62|2246.63|2245.13|2244.62|2243.12|0
1689644400000|2023-07-18 01:40:00|2244.62|2243.12|2243.61|2242.11|2244.62|2243.12|2243.6|2242.1|0
1689644700000|2023-07-18 01:45:00|2244.1|2242.6|2244.61|2243.11|2244.61|2243.11|2243.6|2242.1|0
1689645000000|2023-07-18 01:50:00|2244.6|2243.1|2245.11|2243.61|2245.11|2243.61|2244.6|2243.1|0
1689645600000|2023-07-18 02:00:00|2245.61|2244.11|2245.11|2243.61|2245.61|2244.11|2244.61|2243.11|0
1689645900000|2023-07-18 02:05:00|2245.1|2243.6|2245.11|2243.61|2245.6|2244.1|2244.61|2243.11|0
1689646200000|2023-07-18 02:10:00|2245.1|2243.6|2245.11|2243.61|2245.6|2244.1|2245.1|2243.6|0
1689646500000|2023-07-18 02:15:00|2245.1|2243.6|2245.61|2244.11|2245.61|2244.11|2245.1|2243.6|0
1689646800000|2023-07-18 02:20:00|2245.11|2243.61|2245.11|2243.61|2245.61|2244.11|2245.11|2243.61|0
1689647100000|2023-07-18 02:25:00|2245.1|2243.6|2245.11|2243.61|2245.11|2243.61|2245.1|2243.6|0
1689647400000|2023-07-18 02:30:00|2244.61|2243.11|2245.11|2243.61|2245.11|2243.61|2244.61|2243.11|0
1689647700000|2023-07-18 02:35:00|2244.62|2243.12|2245.11|2243.61|2245.11|2243.61|2244.61|2243.11|0
1689648000000|2023-07-18 02:40:00|2245.12|2243.62|2245.11|2243.61|2245.12|2243.62|2244.61|2243.11|0
1689648600000|2023-07-18 02:50:00|2245.1|2243.6|2245.61|2244.11|2245.61|2244.11|2245.1|2243.6|0
1689649200000|2023-07-18 03:00:00|2245.11|2243.61|2245.11|2243.61|2245.11|2243.61|2245.11|2243.61|0
1689649500000|2023-07-18 03:05:00|2245.36|2243.86|2245.62|2244.12|2245.62|2244.12|2245.11|2243.61|0
1689649800000|2023-07-18 03:10:00|2245.61|2244.11|2245.62|2244.12|2245.62|2244.12|2245.61|2244.11|0
1689650100000|2023-07-18 03:15:00|2245.61|2244.11|2245.62|2244.12|2245.62|2244.12|2245.61|2244.11|0
1689650400000|2023-07-18 03:20:00|2246.12|2244.62|2246.12|2244.62|2246.12|2244.62|2245.62|2244.12|0
1689650700000|2023-07-18 03:25:00|2246.62|2245.12|2246.12|2244.62|2246.62|2245.12|2246.12|2244.62|0
1689651000000|2023-07-18 03:30:00|2246.62|2245.12|2246.12|2244.62|2246.62|2245.12|2245.62|2244.12|0
1689651300000|2023-07-18 03:35:00|2245.62|2244.12|2246.12|2244.62|2246.12|2244.62|2245.62|2244.12|0
1689651600000|2023-07-18 03:40:00|2245.62|2244.12|2245.62|2244.12|2245.62|2244.12|2245.62|2244.12|0
1689651900000|2023-07-18 03:45:00|2245.61|2244.11|2245.62|2244.12|2245.62|2244.12|2245.61|2244.11|0
1689652500000|2023-07-18 03:55:00|2245.61|2244.11|2245.12|2243.62|2245.61|2244.11|2245.11|2243.61|0
1689652800000|2023-07-18 04:00:00|2245.11|2243.61|2245.12|2243.62|2245.12|2243.62|2245.11|2243.61|0
1689653100000|2023-07-18 04:05:00|2245.11|2243.61|2245.11|2243.61|2245.11|2243.61|2244.62|2243.12|0
1689653400000|2023-07-18 04:10:00|2245.12|2243.62|2245.62|2244.12|2245.62|2244.12|2245.11|2243.61|0
1689653700000|2023-07-18 04:15:00|2245.61|2244.11|2245.12|2243.62|2245.61|2244.11|2245.12|2243.62|0
1689654000000|2023-07-18 04:20:00|2245.62|2244.12|2245.62|2244.12|2245.62|2244.12|2245.62|2244.12|0
1689654300000|2023-07-18 04:25:00|2245.61|2244.11|2245.62|2244.12|2245.62|2244.12|2245.61|2244.11|0
1689654600000|2023-07-18 04:30:00|2245.61|2244.11|2245.62|2244.12|2245.62|2244.12|2245.61|2244.11|0
1689654900000|2023-07-18 04:35:00|2245.61|2244.11|2245.62|2244.12|2245.62|2244.12|2245.61|2244.11|0
1689655200000|2023-07-18 04:40:00|2245.61|2244.11|2245.62|2244.12|2245.62|2244.12|2245.61|2244.11|0
1689655500000|2023-07-18 04:45:00|2246.11|2244.61|2246.11|2244.61|2246.11|2244.61|2246.11|2244.61|0
1689655800000|2023-07-18 04:50:00|2246.12|2244.62|2246.12|2244.62|2246.62|2245.12|2246.12|2244.62|0
1689656100000|2023-07-18 04:55:00|2246.62|2245.12|2246.62|2245.12|2246.62|2245.12|2246.12|2244.62|0
1689656400000|2023-07-18 05:00:00|2246.61|2245.11|2246.62|2245.12|2246.62|2245.12|2246.12|2244.62|0
1689656700000|2023-07-18 05:05:00|2246.12|2244.62|2246.62|2245.12|2246.62|2245.12|2246.12|2244.62|0
1689657000000|2023-07-18 05:10:00|2246.63|2245.13|2246.62|2245.12|2246.63|2245.13|2246.62|2245.12|0
1689657300000|2023-07-18 05:15:00|2246.63|2245.13|2246.62|2245.12|2246.63|2245.13|2246.62|2245.12|0
1689657600000|2023-07-18 05:20:00|2247.12|2245.62|2247.63|2246.13|2247.63|2246.13|2247.12|2245.62|0
1689657900000|2023-07-18 05:25:00|2247.62|2246.12|2247.13|2245.63|2247.62|2246.12|2247.13|2245.63|0
1689658200000|2023-07-18 05:30:00|2247.12|2245.62|2247.13|2245.63|2247.63|2246.13|2247.12|2245.62|0
1689658500000|2023-07-18 05:35:00|2247.63|2246.13|2247.63|2246.13|2247.63|2246.13|2247.63|2246.13|0
1689658800000|2023-07-18 05:40:00|2248.13|2246.63|2247.64|2246.14|2248.13|2246.63|2247.63|2246.13|0
1689659100000|2023-07-18 05:45:00|2248.14|2246.64|2248.14|2246.64|2248.14|2246.64|2247.64|2246.14|0
1689659400000|2023-07-18 05:50:00|2248.15|2246.65|2247.65|2246.15|2248.16|2246.66|2247.65|2246.15|0
1689659700000|2023-07-18 05:55:00|2248.15|2246.65|2248.15|2246.65|2248.15|2246.65|2248.15|2246.65|0
1689660000000|2023-07-18 06:00:00|2247.65|2246.15|2246.68|2245.18|2247.68|2246.18|2246.68|2245.18|0
1689660300000|2023-07-18 06:05:00|2246.18|2244.68|2244.96|2243.46|2246.19|2244.69|2244.96|2243.46|0
1689660600000|2023-07-18 06:10:00|2244.71|2243.21|2245.25|2243.75|2245.25|2243.75|2244.21|2242.71|0
1689660900000|2023-07-18 06:15:00|2245.24|2243.74|2245.81|2244.31|2245.81|2244.31|2244.75|2243.25|0
1689661200000|2023-07-18 06:20:00|2245.8|2244.3|2248.23|2246.73|2248.23|2246.73|2245.8|2244.3|0
1689661500000|2023-07-18 06:25:00|2248.29|2246.79|2248.81|2247.31|2248.81|2247.31|2248.29|2246.79|0
1689661800000|2023-07-18 06:30:00|2249.3|2247.8|2250.14|2248.74|2251.39|2249.99|2247.77|2246.37|43
1689662100000|2023-07-18 06:35:00|2250.27|2248.87|2250.39|2248.99|2250.52|2249.12|2250.27|2248.87|2
1689662400000|2023-07-18 06:40:00|2250.64|2249.24|2250.14|2248.74|2250.64|2249.24|2249.89|2248.49|18
1689662700000|2023-07-18 06:45:00|2250.27|2248.87|2250.14|2248.74|2250.39|2248.99|2250.14|2248.74|6
1689663000000|2023-07-18 06:50:00|2250.02|2248.62|2249.52|2248.12|2250.02|2248.62|2248.77|2247.37|40
1689663300000|2023-07-18 06:55:00|2249.32|2247.82|2248.84|2247.34|2250.32|2248.82|2248.82|2247.32|4
1689663600000|2023-07-18 07:00:00|2249.33|2247.83|2247.82|2247.32|2252.44|2251.94|2245.44|2244.94|4342
1689663900000|2023-07-18 07:05:00|2248.19|2247.69|2246.69|2246.19|2249.19|2248.69|2245.32|2244.82|3421
1689664200000|2023-07-18 07:10:00|2246.57|2246.07|2248.07|2247.57|2250.32|2249.82|2245.32|2244.82|2762
1689664500000|2023-07-18 07:15:00|2248.57|2248.07|2246.86|2246.36|2249.82|2249.32|2245.36|2244.86|3456
1689664800000|2023-07-18 07:20:00|2247.11|2246.61|2247.11|2246.61|2249.86|2249.36|2245.86|2245.36|1575
1689665100000|2023-07-18 07:25:00|2247.36|2246.86|2246.11|2245.61|2247.36|2246.86|2244.48|2243.98|1263
1689665400000|2023-07-18 07:30:00|2246.36|2245.86|2244.36|2243.86|2247.86|2247.36|2244.11|2243.61|3961
1689665700000|2023-07-18 07:35:00|2244.61|2244.11|2244.86|2244.36|2245.86|2245.36|2242.86|2242.36|1288
1689666000000|2023-07-18 07:40:00|2245.01|2244.51|2245.76|2245.26|2246.51|2246.01|2244.51|2244.01|4112
1689666300000|2023-07-18 07:45:00|2245.88|2245.38|2246.01|2245.51|2247.51|2247.01|2245.38|2244.88|1149
1689666600000|2023-07-18 07:50:00|2246.26|2245.76|2247.63|2247.13|2248.26|2247.76|2245.76|2245.26|1702
1689666900000|2023-07-18 07:55:00|2247.76|2247.26|2248.01|2247.51|2250.26|2249.76|2247.01|2246.51|1840
1689667200000|2023-07-18 08:00:00|2248.26|2247.76|2248.51|2248.01|2249.51|2249.01|2247.51|2247.01|1556
1689667500000|2023-07-18 08:05:00|2248.63|2248.13|2249.51|2249.01|2251.01|2250.51|2248.01|2247.51|6133
1689667800000|2023-07-18 08:10:00|2249.76|2249.26|2249.51|2249.01|2250.01|2249.51|2248.26|2247.76|4067
1689668100000|2023-07-18 08:15:00|2249.38|2248.88|2248.63|2248.13|2249.51|2249.01|2246.63|2246.13|1935
1689668400000|2023-07-18 08:20:00|2248.51|2248.01|2250.13|2249.63|2250.51|2250.01|2248.51|2248.01|8195
1689668700000|2023-07-18 08:25:00|2250.26|2249.76|2250.26|2249.76|2251.01|2250.51|2248.76|2248.26|795
1689669000000|2023-07-18 08:30:00|2250.38|2249.88|2252.76|2252.26|2253.01|2252.51|2249.76|2249.26|6296
1689669300000|2023-07-18 08:35:00|2252.51|2252.01|2251.01|2250.51|2252.76|2252.26|2250.51|2250.01|1034
1689669600000|2023-07-18 08:40:00|2251.13|2250.63|2250.88|2250.38|2251.76|2251.26|2250.01|2249.51|6000
1689669900000|2023-07-18 08:45:00|2251.01|2250.51|2248.01|2247.51|2251.01|2250.51|2247.76|2247.26|3037
1689670200000|2023-07-18 08:50:00|2248.13|2247.63|2246.01|2245.51|2248.26|2247.76|2245.01|2244.51|1127
1689670500000|2023-07-18 08:55:00|2245.76|2245.26|2248.76|2248.26|2249.01|2248.51|2245.76|2245.26|749
1689670800000|2023-07-18 09:00:00|2248.63|2248.13|2248.01|2247.51|2249.01|2248.51|2247.51|2247.01|4265
1689671100000|2023-07-18 09:05:00|2248.13|2247.63|2247.51|2247.01|2249.26|2248.76|2246.88|2246.38|2475
1689671400000|2023-07-18 09:10:00|2247.76|2247.26|2247.01|2246.51|2248.26|2247.76|2246.51|2246.01|3059
1689671700000|2023-07-18 09:15:00|2247.26|2246.76|2248.51|2248.01|2249.76|2249.26|2247.26|2246.76|22410
1689672000000|2023-07-18 09:20:00|2248.26|2247.76|2247.51|2247.01|2248.51|2248.01|2247.01|2246.51|2897
1689672300000|2023-07-18 09:25:00|2247.13|2246.63|2246.38|2245.88|2247.38|2246.88|2246.01|2245.51|686
1689672600000|2023-07-18 09:30:00|2246.26|2245.76|2249.76|2249.26|2250.26|2249.76|2246.26|2245.76|1932
1689672900000|2023-07-18 09:35:00|2249.63|2249.13|2250.76|2250.26|2251.26|2250.76|2248.76|2248.26|1623
1689673200000|2023-07-18 09:40:00|2250.51|2250.01|2251.26|2250.76|2252.51|2252.01|2250.38|2249.88|6778
1689673500000|2023-07-18 09:45:00|2251.01|2250.51|2249.13|2248.63|2251.51|2251.01|2248.76|2248.26|3508
1689673800000|2023-07-18 09:50:00|2249.26|2248.76|2250.88|2250.38|2251.01|2250.51|2248.76|2248.26|2837
1689674100000|2023-07-18 09:55:00|2251.01|2250.51|2251.51|2251.01|2251.76|2251.26|2250.26|2249.76|1410
1689674400000|2023-07-18 10:00:00|2251.76|2251.26|2253.38|2252.88|2254.01|2253.51|2251.76|2251.26|912
1689674700000|2023-07-18 10:05:00|2253.51|2253.01|2251.76|2251.26|2253.76|2253.26|2251.51|2251.01|752
1689675000000|2023-07-18 10:10:00|2251.88|2251.38|2250.51|2250.01|2252.01|2251.51|2250.38|2249.88|2604
1689675300000|2023-07-18 10:15:00|2250.63|2250.13|2250.51|2250.01|2251.26|2250.76|2250.13|2249.63|1969
1689675600000|2023-07-18 10:20:00|2250.26|2249.76|2248.13|2247.63|2250.76|2250.26|2248.01|2247.51|556
1689675900000|2023-07-18 10:25:00|2248.01|2247.51|2248.26|2247.76|2249.01|2248.51|2247.88|2247.38|759
1689676200000|2023-07-18 10:30:00|2248.13|2247.63|2246.01|2245.51|2248.26|2247.76|2246.01|2245.51|3076
1689676500000|2023-07-18 10:35:00|2245.88|2245.38|2244.26|2243.76|2245.88|2245.38|2243.76|2243.26|712
1689676800000|2023-07-18 10:40:00|2244.38|2243.88|2242.76|2242.26|2244.51|2244.01|2242.26|2241.76|960
1689677100000|2023-07-18 10:45:00|2243.01|2242.51|2242.26|2241.76|2243.51|2243.01|2241.76|2241.26|938
1689677400000|2023-07-18 10:50:00|2242.51|2242.01|2243.38|2242.88|2243.63|2243.13|2242.26|2241.76|1433
1689677700000|2023-07-18 10:55:00|2243.26|2242.76|2242.51|2242.01|2243.51|2243.01|2242.26|2241.76|3535
1689678000000|2023-07-18 11:00:00|2242.26|2241.76|2243.76|2243.26|2244.26|2243.76|2242.26|2241.76|658
1689678300000|2023-07-18 11:05:00|2243.88|2243.38|2244.01|2243.51|2244.76|2244.26|2243.51|2243.01|738
1689678600000|2023-07-18 11:10:00|2244.13|2243.63|2243.76|2243.26|2244.51|2244.01|2243.76|2243.26|796
1689678900000|2023-07-18 11:15:00|2243.63|2243.13|2245.01|2244.51|2245.01|2244.51|2243.63|2243.13|708
1689679200000|2023-07-18 11:20:00|2244.76|2244.26|2243.88|2243.38|2245.01|2244.51|2243.76|2243.26|7584
1689679500000|2023-07-18 11:25:00|2244.01|2243.51|2244.76|2244.26|2244.88|2244.38|2243.51|2243.01|5081
1689679800000|2023-07-18 11:30:00|2244.88|2244.38|2243.88|2243.38|2244.88|2244.38|2243.76|2243.26|725
1689680100000|2023-07-18 11:35:00|2244.01|2243.51|2243.26|2242.76|2244.76|2244.26|2242.51|2242.01|829
1689680400000|2023-07-18 11:40:00|2243.27|2242.77|2241.52|2241.02|2243.27|2242.77|2240.02|2239.52|1174
1689680700000|2023-07-18 11:45:00|2241.77|2241.27|2243.27|2242.77|2243.52|2243.02|2241.52|2241.02|815
1689681000000|2023-07-18 11:50:00|2243.52|2243.02|2243.27|2242.77|2243.77|2243.27|2242.77|2242.27|655
1689681300000|2023-07-18 11:55:00|2243.02|2242.52|2243.27|2242.77|2243.52|2243.02|2242.27|2241.77|678
1689681600000|2023-07-18 12:00:00|2243.52|2243.02|2242.52|2242.02|2243.52|2243.02|2242.27|2241.77|1386
1689681900000|2023-07-18 12:05:00|2242.77|2242.27|2243.02|2242.52|2244.02|2243.52|2242.27|2241.77|3955
1689682200000|2023-07-18 12:10:00|2243.27|2242.77|2241.77|2241.27|2243.27|2242.77|2241.77|2241.27|2464
1689682500000|2023-07-18 12:15:00|2242.02|2241.52|2244.02|2243.52|2244.02|2243.52|2241.77|2241.27|6814
1689682800000|2023-07-18 12:20:00|2243.89|2243.39|2245.27|2244.77|2245.52|2245.02|2243.77|2243.27|1236
1689683100000|2023-07-18 12:25:00|2245.02|2244.52|2245.64|2245.14|2246.02|2245.52|2244.77|2244.27|1052
1689683400000|2023-07-18 12:30:00|2245.77|2245.27|2245.89|2245.39|2247.02|2246.52|2244.77|2244.27|10758
1689683700000|2023-07-18 12:35:00|2246.02|2245.52|2245.89|2245.39|2247.27|2246.77|2245.02|2244.52|4599
1689684000000|2023-07-18 12:40:00|2246.02|2245.52|2244.27|2243.77|2246.52|2246.02|2244.02|2243.52|4748
1689684300000|2023-07-18 12:45:00|2244.52|2244.02|2245.77|2245.27|2246.27|2245.77|2244.27|2243.77|1704
1689684600000|2023-07-18 12:50:00|2246.02|2245.52|2244.27|2243.77|2246.27|2245.77|2244.02|2243.52|2921
1689684900000|2023-07-18 12:55:00|2244.52|2244.02|2245.02|2244.52|2245.14|2244.64|2244.02|2243.52|888
1689685200000|2023-07-18 13:00:00|2245.14|2244.64|2246.77|2246.27|2247.27|2246.77|2244.77|2244.27|1163
1689685500000|2023-07-18 13:05:00|2246.64|2246.14|2245.27|2244.77|2246.77|2246.27|2245.02|2244.52|738
1689685800000|2023-07-18 13:10:00|2245.02|2244.52|2243.64|2243.14|2245.02|2244.52|2243.39|2242.89|863
1689686100000|2023-07-18 13:15:00|2243.52|2243.02|2244.77|2244.27|2244.77|2244.27|2242.52|2242.02|964
1689686400000|2023-07-18 13:20:00|2244.64|2244.14|2244.77|2244.27|2245.02|2244.52|2244.02|2243.52|2391
1689686700000|2023-07-18 13:25:00|2245.02|2244.52|2246.77|2246.27|2247.02|2246.52|2244.77|2244.27|1148
1689687000000|2023-07-18 13:30:00|2247.02|2246.52|2247.02|2246.52|2248.27|2247.77|2246.02|2245.52|2707
1689687300000|2023-07-18 13:35:00|2247.27|2246.77|2248.52|2248.02|2249.02|2248.52|2246.77|2246.27|1258
1689687600000|2023-07-18 13:40:00|2248.27|2247.77|2248.52|2248.02|2249.52|2249.02|2248.14|2247.64|3112
1689687900000|2023-07-18 13:45:00|2248.77|2248.27|2247.77|2247.27|2249.02|2248.52|2246.52|2246.02|2275
1689688200000|2023-07-18 13:50:00|2248.02|2247.52|2250.02|2249.52|2250.02|2249.52|2248.02|2247.52|2706
1689688500000|2023-07-18 13:55:00|2249.77|2249.27|2251.77|2251.27|2251.77|2251.27|2249.52|2249.02|2258
1689688800000|2023-07-18 14:00:00|2251.64|2251.14|2252.64|2252.14|2252.77|2252.27|2251.39|2250.89|6702
1689689100000|2023-07-18 14:05:00|2252.77|2252.27|2252.77|2252.27|2253.52|2253.02|2252.02|2251.52|1279
1689689400000|2023-07-18 14:10:00|2252.47|2251.97|2254.97|2254.47|2255.59|2255.09|2252.22|2251.72|1437
1689689700000|2023-07-18 14:15:00|2255.22|2254.72|2255.72|2255.22|2255.97|2255.47|2254.47|2253.97|2068
1689690000000|2023-07-18 14:20:00|2255.97|2255.47|2257.47|2256.97|2258.22|2257.72|2255.22|2254.72|1853
1689690300000|2023-07-18 14:25:00|2257.59|2257.09|2256.97|2256.47|2258.22|2257.72|2256.97|2256.47|1449
1689690600000|2023-07-18 14:30:00|2256.59|2256.09|2256.97|2256.47|2257.97|2257.47|2256.22|2255.72|1608
1689690900000|2023-07-18 14:35:00|2257.22|2256.72|2256.72|2256.22|2257.47|2256.97|2256.22|2255.72|1559
1689691200000|2023-07-18 14:40:00|2256.97|2256.47|2257.59|2257.09|2257.97|2257.47|2256.72|2256.22|994
1689691500000|2023-07-18 14:45:00|2257.47|2256.97|2258.47|2257.97|2258.84|2258.34|2257.47|2256.97|1225
1689691800000|2023-07-18 14:50:00|2258.22|2257.72|2259.47|2258.97|2259.47|2258.97|2258.22|2257.72|1363
1689692100000|2023-07-18 14:55:00|2259.59|2259.09|2259.22|2258.72|2259.59|2259.09|2258.47|2257.97|1198
1689692400000|2023-07-18 15:00:00|2259.09|2258.59|2259.47|2258.97|2259.72|2259.22|2258.47|2257.97|4429
1689692700000|2023-07-18 15:05:00|2259.22|2258.72|2258.59|2258.09|2259.22|2258.72|2258.22|2257.72|1099
1689693000000|2023-07-18 15:10:00|2258.47|2257.97|2258.72|2258.22|2258.72|2258.22|2257.97|2257.47|3930
1689693300000|2023-07-18 15:15:00|2258.47|2257.97|2258.97|2258.47|2259.97|2259.47|2258.22|2257.72|1660
1689693600000|2023-07-18 15:20:00|2258.84|2258.34|2258.72|2257.22|2259.22|2258.72|2257.72|2257.22|3729
1689693900000|2023-07-18 15:25:00|2258.71|2257.21|2257.71|2256.21|2258.72|2257.22|2257.71|2256.21|4710
1689694200000|2023-07-18 15:30:00|2257.21|2255.71|2258.79|2257.39|2259.42|2258.02|2257.21|2255.71|9941
1689694500000|2023-07-18 15:35:00|2258.29|2256.89|2259.92|2258.52|2260.67|2259.27|2258.29|2256.89|2216
1689694800000|2023-07-18 15:40:00|2260.42|2259.02|2260.04|2258.64|2260.79|2259.39|2260.04|2258.64|13970
1689695100000|2023-07-18 15:45:00|2259.92|2258.52|2259.54|2258.14|2259.92|2258.52|2259.17|2257.77|5
1689695400000|2023-07-18 15:50:00|2259.67|2258.27|2259.67|2258.27|2260.17|2258.77|2259.29|2257.89|12010
1689695700000|2023-07-18 15:55:00|2260.04|2258.64|2260.09|2258.59|2260.09|2258.64|2259.29|2257.89|11
1689696000000|2023-07-18 16:00:00|2260.16|2258.66|2259.65|2258.15|2260.17|2258.67|2259.64|2258.14|0
1689696300000|2023-07-18 16:05:00|2259.64|2258.14|2259.64|2258.14|2259.65|2258.15|2259.13|2257.63|0
1689696600000|2023-07-18 16:10:00|2259.63|2258.13|2258.63|2257.13|2259.64|2258.14|2258.63|2257.13|1100
1689696900000|2023-07-18 16:15:00|2258.64|2257.14|2259.14|2257.64|2259.15|2257.65|2258.63|2257.13|0
1689697200000|2023-07-18 16:20:00|2259.15|2257.65|2257.67|2256.17|2259.22|2257.72|2257.67|2256.17|0
1689697500000|2023-07-18 16:25:00|2257.68|2256.18|2258.72|2257.22|2258.72|2257.22|2257.67|2256.17|0
1689697800000|2023-07-18 16:30:00|2258.71|2257.21|2258.74|2257.24|2258.74|2257.24|2258.71|2257.21|0
1689698100000|2023-07-18 16:35:00|2258.73|2257.23|2258.74|2257.24|2258.75|2257.25|2258.73|2257.23|0
1689698400000|2023-07-18 16:40:00|2258.75|2257.25|2258.81|2257.31|2258.81|2257.31|2258.24|2256.74|0
1689698700000|2023-07-18 16:45:00|2258.31|2256.81|2258.3|2256.8|2258.81|2257.31|2258.29|2256.79|0
1689699000000|2023-07-18 16:50:00|2258.31|2256.81|2258.3|2256.8|2258.31|2256.81|2257.79|2256.29|0
1689699300000|2023-07-18 16:55:00|2258.29|2256.79|2258.29|2256.79|2258.3|2256.8|2257.79|2256.29|0
1689699600000|2023-07-18 17:00:00|2257.79|2256.29|2258.81|2257.31|2258.81|2257.31|2257.79|2256.29|0
1689699900000|2023-07-18 17:05:00|2258.82|2257.32|2258.83|2257.33|2258.83|2257.33|2258.81|2257.31|0
1689700200000|2023-07-18 17:10:00|2258.84|2257.34|2258.84|2257.34|2258.84|2257.34|2258.83|2257.33|0
1689700500000|2023-07-18 17:15:00|2259.34|2257.84|2258.86|2257.36|2259.35|2257.85|2258.83|2257.33|0
1689700800000|2023-07-18 17:20:00|2258.85|2257.35|2258.35|2256.85|2258.85|2257.35|2258.34|2256.84|0
1689701100000|2023-07-18 17:25:00|2258.36|2256.86|2258.35|2256.85|2258.36|2256.86|2257.85|2256.35|0
1689701400000|2023-07-18 17:30:00|2258.34|2256.84|2258.36|2256.86|2258.36|2256.86|2258.34|2256.84|0
1689701700000|2023-07-18 17:35:00|2258.35|2256.85|2258.36|2256.86|2258.36|2256.86|2257.85|2256.35|0
1689702000000|2023-07-18 17:40:00|2258.37|2256.87|2258.36|2256.86|2258.88|2257.38|2258.36|2256.86|0
1689702300000|2023-07-18 17:45:00|2258.35|2256.85|2258.87|2257.37|2258.88|2257.38|2257.85|2256.35|0
1689702600000|2023-07-18 17:50:00|2258.88|2257.38|2258.88|2257.38|2259.37|2257.87|2258.36|2256.86|0
1689702900000|2023-07-18 17:55:00|2258.87|2257.37|2258.88|2257.38|2258.88|2257.38|2258.87|2257.37|0
1689703200000|2023-07-18 18:00:00|2258.87|2257.37|2259.44|2257.94|2259.44|2257.94|2258.87|2257.37|0
1689703500000|2023-07-18 18:05:00|2259.45|2257.95|2259.46|2257.96|2259.46|2257.96|2259.44|2257.94|0
1689703800000|2023-07-18 18:10:00|2259.45|2257.95|2259.47|2257.97|2259.47|2257.97|2259.45|2257.95|0
1689704100000|2023-07-18 18:15:00|2259.46|2257.96|2259.46|2257.96|2259.47|2257.97|2259.45|2257.95|0
1689704400000|2023-07-18 18:20:00|2259.47|2257.97|2259.98|2258.48|2260|2258.5|2259.46|2257.96|0
1689704700000|2023-07-18 18:25:00|2259.97|2258.47|2261|2259.5|2261|2259.5|2259.97|2258.47|0
1689705000000|2023-07-18 18:30:00|2260.99|2259.49|2260.47|2258.97|2261.01|2259.51|2260.47|2258.97|0
1689705300000|2023-07-18 18:35:00|2260.46|2258.96|2259.96|2258.46|2260.47|2258.97|2259.95|2258.45|0
1689705600000|2023-07-18 18:40:00|2259.95|2258.45|2260.47|2258.97|2260.47|2258.97|2259.94|2258.44|0
1689705900000|2023-07-18 18:45:00|2260.48|2258.98|2260.58|2259.08|2261|2259.5|2260.47|2258.97|0
1689706200000|2023-07-18 18:50:00|2260.57|2259.07|2260.56|2259.06|2260.58|2259.08|2260.31|2258.81|0
1689706500000|2023-07-18 18:55:00|2260.57|2259.07|2261.08|2259.58|2261.08|2259.58|2260.56|2259.06|0
1689706800000|2023-07-18 19:00:00|2261.07|2259.57|2261.08|2259.58|2261.08|2259.58|2260.55|2259.05|0
1689707100000|2023-07-18 19:05:00|2261.09|2259.59|2261.09|2259.59|2261.58|2260.08|2261.08|2259.58|0
1689707400000|2023-07-18 19:10:00|2261.07|2259.57|2262.63|2261.13|2262.63|2261.13|2261.07|2259.57|0
1689707700000|2023-07-18 19:15:00|2262.64|2261.14|2263.13|2261.63|2263.15|2261.65|2262.63|2261.13|0
1689708000000|2023-07-18 19:20:00|2263.12|2261.62|2263.64|2262.14|2263.64|2262.14|2263.11|2261.61|0
1689708300000|2023-07-18 19:25:00|2263.63|2262.13|2264.11|2262.61|2264.13|2262.63|2263.63|2262.13|0
1689708600000|2023-07-18 19:30:00|2264.1|2262.6|2263.08|2261.58|2264.12|2262.62|2262.56|2261.06|0
1689708900000|2023-07-18 19:35:00|2263.09|2261.59|2263.08|2261.58|2263.58|2262.08|2263.06|2261.56|0
1689709200000|2023-07-18 19:40:00|2263.09|2261.59|2263.11|2261.61|2263.62|2262.12|2263.08|2261.58|0
1689709500000|2023-07-18 19:45:00|2263.12|2261.62|2263.63|2262.13|2263.65|2262.15|2263.1|2261.6|0
1689709800000|2023-07-18 19:50:00|2263.65|2262.15|2263.11|2261.61|2263.65|2262.15|2263.09|2261.59|0
1689710100000|2023-07-18 19:55:00|2263.1|2261.6|2263.08|2261.58|2263.58|2262.08|2262.58|2261.08|0
1689710400000|2023-07-18 20:00:00|2263.07|2261.57|2261.51|2260.01|2263.07|2261.57|2261.51|2260.01|0
1689710700000|2023-07-18 20:05:00|2261.5|2260|2261.35|2259.85|2262.12|2260.62|2261.25|2259.75|0
1689711000000|2023-07-18 20:10:00|2261.3|2259.8|2261.25|2259.75|2261.51|2260.01|2260.9|2259.4|0
1689711300000|2023-07-18 20:15:00|2261.35|2259.85|2261.61|2260.11|2261.76|2260.26|2261.15|2259.65|0
1689711600000|2023-07-18 20:20:00|2261.76|2260.26|2261|2259.5|2261.86|2260.36|2261|2259.5|0
1689711900000|2023-07-18 20:25:00|2261.15|2259.65|2261.35|2259.85|2261.35|2259.85|2260.9|2259.4|0
1689712200000|2023-07-18 20:30:00|2261.25|2259.75|2261.25|2259.75|2261.35|2259.85|2261.15|2259.65|0
1689712500000|2023-07-18 20:35:00|2261.15|2259.65|2261.15|2259.65|2261.3|2259.8|2261.15|2259.65|0
1689712800000|2023-07-18 20:40:00|2261.2|2259.7|2261.34|2259.84|2261.34|2259.84|2261.15|2259.65|0
1689713100000|2023-07-18 20:45:00|2261.24|2259.74|2261.24|2259.74|2261.24|2259.74|2261.14|2259.64|0
1689713400000|2023-07-18 20:50:00|2261.34|2259.84|2261.34|2259.84|2261.6|2260.1|2261.24|2259.74|0
1689713700000|2023-07-18 20:55:00|2261.24|2259.74|2260.67|2259.17|2261.34|2259.84|2260.62|2259.12|0
1689714000000|2023-07-18 21:00:00|2260.68|2259.18|2260.77|2259.27|2260.93|2259.43|2260.68|2259.18|0
1689714300000|2023-07-18 21:05:00|2260.82|2259.32|2260.72|2259.22|2260.82|2259.32|2260.67|2259.17|0
1689714600000|2023-07-18 21:10:00|2260.77|2259.27|2260.77|2259.27|2260.77|2259.27|2260.77|2259.27|0
1689715200000|2023-07-18 21:20:00|2260.72|2259.22|2260.67|2259.17|2260.82|2259.32|2260.62|2259.12|0
1689715500000|2023-07-18 21:25:00|2260.77|2259.27|2260.57|2259.07|2260.82|2259.32|2260.57|2259.07|0
1689715800000|2023-07-18 21:30:00|2260.72|2259.22|2260.67|2259.17|2260.72|2259.22|2260.62|2259.12|0
1689716100000|2023-07-18 21:35:00|2260.72|2259.22|2260.72|2259.22|2260.72|2259.22|2260.67|2259.17|0
1689716400000|2023-07-18 21:40:00|2260.77|2259.27|2260.82|2259.32|2260.82|2259.32|2260.72|2259.22|0
1689716700000|2023-07-18 21:45:00|2260.77|2259.27|2260.77|2259.27|2260.77|2259.27|2260.72|2259.22|0
1689717000000|2023-07-18 21:50:00|2260.72|2259.22|2260.72|2259.22|2260.72|2259.22|2260.72|2259.22|0
1689717300000|2023-07-18 21:55:00|2260.57|2259.07|2260.62|2259.12|2260.67|2259.17|2260.57|2259.07|0
1689717600000|2023-07-18 22:00:00|2260.57|2259.07|2261.93|2260.43|2261.93|2260.43|2260.31|2258.81|0
1689717900000|2023-07-18 22:05:00|2261.94|2260.44|2261.73|2260.23|2262.14|2260.64|2261.73|2260.23|0
1689718200000|2023-07-18 22:10:00|2261.78|2260.28|2261.83|2260.33|2262.19|2260.69|2261.73|2260.23|0
1689718500000|2023-07-18 22:15:00|2261.88|2260.38|2262.09|2260.59|2262.19|2260.69|2261.83|2260.33|0
1689718800000|2023-07-18 22:20:00|2262.04|2260.54|2261.83|2260.33|2262.09|2260.59|2261.83|2260.33|0
1689719100000|2023-07-18 22:25:00|2261.73|2260.23|2261.84|2260.34|2261.94|2260.44|2261.59|2260.09|0
1689719400000|2023-07-18 22:30:00|2261.79|2260.29|2261.84|2260.34|2261.94|2260.44|2261.74|2260.24|0
1689719700000|2023-07-18 22:35:00|2261.74|2260.24|2261.74|2260.24|2261.84|2260.34|2261.59|2260.09|0
1689720000000|2023-07-18 22:40:00|2261.75|2260.25|2261.74|2260.24|2262.1|2260.6|2261.74|2260.24|0
1689720300000|2023-07-18 22:45:00|2261.79|2260.29|2261.74|2260.24|2261.94|2260.44|2261.74|2260.24|0
1689720600000|2023-07-18 22:50:00|2261.59|2260.09|2261.59|2260.09|2261.74|2260.24|2261.49|2259.99|0
1689720900000|2023-07-18 22:55:00|2261.64|2260.14|2261.59|2260.09|2261.64|2260.14|2261.59|2260.09|0
1689721200000|2023-07-18 23:00:00|2261.64|2260.14|2262.2|2260.7|2262.35|2260.85|2261.64|2260.14|0
1689721500000|2023-07-18 23:05:00|2262.1|2260.6|2261.94|2260.44|2262.2|2260.7|2261.94|2260.44|0
1689721800000|2023-07-18 23:10:00|2261.95|2260.45|2262.35|2260.85|2262.35|2260.85|2261.94|2260.44|0
1689722100000|2023-07-18 23:15:00|2262.45|2260.95|2262.35|2260.85|2262.45|2260.95|2262.2|2260.7|0
1689722400000|2023-07-18 23:20:00|2262.25|2260.75|2262.1|2260.6|2262.25|2260.75|2262.1|2260.6|0
1689722700000|2023-07-18 23:25:00|2262.15|2260.65|2262.2|2260.7|2262.2|2260.7|2262.1|2260.6|0
1689723000000|2023-07-18 23:30:00|2262.1|2260.6|2262.1|2260.6|2262.1|2260.6|2261.94|2260.44|0
1689723300000|2023-07-18 23:35:00|2262.09|2260.59|2261.94|2260.44|2262.1|2260.6|2261.94|2260.44|0
1689723600000|2023-07-18 23:40:00|2261.95|2260.45|2262.2|2260.7|2262.2|2260.7|2261.94|2260.44|0
1689723900000|2023-07-18 23:45:00|2262.15|2260.65|2262.45|2260.95|2262.45|2260.95|2262.1|2260.6|0
1689724200000|2023-07-18 23:50:00|2262.46|2260.96|2262.35|2260.85|2262.71|2261.21|2262.35|2260.85|0
1689724500000|2023-07-18 23:55:00|2262.45|2260.95|2262.59|2261.09|2262.7|2261.2|2261.94|2260.44|0
1689724800000|2023-07-19 00:00:00|2262.44|2260.94|2263.09|2261.59|2263.09|2261.59|2261.98|2260.48|0
1689725100000|2023-07-19 00:05:00|2263.04|2261.54|2262.58|2261.08|2263.09|2261.59|2262.58|2261.08|0
1689725400000|2023-07-19 00:10:00|2262.59|2261.09|2262.74|2261.24|2262.84|2261.34|2262.58|2261.08|0
1689725700000|2023-07-19 00:15:00|2262.84|2261.34|2263.03|2261.53|2263.53|2262.03|2262.54|2261.04|0
1689726000000|2023-07-19 00:20:00|2263.04|2261.54|2263.44|2261.94|2263.44|2261.94|2263.03|2261.53|0
1689726300000|2023-07-19 00:25:00|2263.04|2261.54|2263.44|2261.94|2263.44|2261.94|2263.04|2261.54|0
1689726600000|2023-07-19 00:30:00|2263.43|2261.93|2262.63|2261.13|2263.43|2261.93|2262.63|2261.13|0
1689726900000|2023-07-19 00:35:00|2262.64|2261.14|2263.03|2261.53|2263.04|2261.54|2262.64|2261.14|0
1689727200000|2023-07-19 00:40:00|2263.04|2261.54|2263.04|2261.54|2263.04|2261.54|2262.63|2261.13|0
1689727500000|2023-07-19 00:45:00|2263.03|2261.53|2262.64|2261.14|2263.04|2261.54|2262.63|2261.13|0
1689727800000|2023-07-19 00:50:00|2263.04|2261.54|2263.04|2261.54|2263.04|2261.54|2262.63|2261.13|0
1689728100000|2023-07-19 00:55:00|2263.44|2261.94|2263.04|2261.54|2263.44|2261.94|2263.04|2261.54|0
1689728400000|2023-07-19 01:00:00|2263.03|2261.53|2262.63|2261.13|2263.04|2261.54|2262.23|2260.73|0
1689728700000|2023-07-19 01:05:00|2262.64|2261.14|2262.64|2261.14|2262.64|2261.14|2262.64|2261.14|0
1689729000000|2023-07-19 01:10:00|2262.84|2261.34|2263.04|2261.54|2263.04|2261.54|2262.64|2261.14|0
1689729300000|2023-07-19 01:15:00|2262.64|2261.14|2262.64|2261.14|2262.64|2261.14|2262.24|2260.74|0
1689729600000|2023-07-19 01:20:00|2262.24|2260.74|2262.65|2261.15|2262.65|2261.15|2262.24|2260.74|0
1689729900000|2023-07-19 01:25:00|2262.64|2261.14|2262.24|2260.74|2262.65|2261.15|2262.24|2260.74|0
1689730200000|2023-07-19 01:30:00|2262.64|2261.14|2263.05|2261.55|2263.05|2261.55|2262.64|2261.14|0
1689730500000|2023-07-19 01:35:00|2263.04|2261.54|2262.65|2261.15|2263.05|2261.55|2262.65|2261.15|0
1689730800000|2023-07-19 01:40:00|2262.64|2261.14|2262.65|2261.15|2262.65|2261.15|2262.64|2261.14|0
1689731100000|2023-07-19 01:45:00|2262.64|2261.14|2263.05|2261.55|2263.05|2261.55|2262.64|2261.14|0
1689731400000|2023-07-19 01:50:00|2262.65|2261.15|2262.25|2260.75|2262.65|2261.15|2262.25|2260.75|0
1689731700000|2023-07-19 01:55:00|2262.65|2261.15|2262.25|2260.75|2262.65|2261.15|2262.25|2260.75|0
1689732000000|2023-07-19 02:00:00|2262.65|2261.15|2262.19|2260.69|2262.65|2261.15|2262.19|2260.69|0
1689732300000|2023-07-19 02:05:00|2261.79|2260.29|2261.39|2259.89|2261.79|2260.29|2261.39|2259.89|0
1689732600000|2023-07-19 02:10:00|2261.79|2260.29|2261.79|2260.29|2261.8|2260.3|2261.79|2260.29|0
1689732900000|2023-07-19 02:15:00|2261.8|2260.3|2261.39|2259.89|2261.8|2260.3|2261.39|2259.89|0
1689733200000|2023-07-19 02:20:00|2260.99|2259.49|2261.39|2259.89|2261.39|2259.89|2260.99|2259.49|0
1689733500000|2023-07-19 02:25:00|2260.99|2259.49|2261.39|2259.89|2261.39|2259.89|2260.99|2259.49|0
1689733800000|2023-07-19 02:30:00|2261|2259.5|2261.39|2259.89|2261.39|2259.89|2260.99|2259.49|0
1689734100000|2023-07-19 02:35:00|2261.79|2260.29|2261.79|2260.29|2261.79|2260.29|2261.79|2260.29|0
1689734400000|2023-07-19 02:40:00|2261.39|2259.89|2261.79|2260.29|2261.79|2260.29|2261.39|2259.89|0
1689734700000|2023-07-19 02:45:00|2261.8|2260.3|2261.8|2260.3|2261.8|2260.3|2261.79|2260.29|0
1689735300000|2023-07-19 02:55:00|2261.4|2259.9|2261.39|2259.89|2261.4|2259.9|2261.39|2259.89|0
1689735600000|2023-07-19 03:00:00|2261.4|2259.9|2261.4|2259.9|2261.4|2259.9|2261.4|2259.9|0
1689736200000|2023-07-19 03:10:00|2261.41|2259.91|2261.8|2260.3|2261.81|2260.31|2261.41|2259.91|0
1689736500000|2023-07-19 03:15:00|2261.4|2259.9|2261.4|2259.9|2261.4|2259.9|2261.4|2259.9|0
1689736800000|2023-07-19 03:20:00|2261|2259.5|2261.4|2259.9|2261.4|2259.9|2261|2259.5|0
1689737100000|2023-07-19 03:25:00|2261|2259.5|2261|2259.5|2261|2259.5|2261|2259.5|0
1689737700000|2023-07-19 03:35:00|2260.6|2259.1|2260.6|2259.1|2260.6|2259.1|2260.6|2259.1|0
1689738900000|2023-07-19 03:55:00|2260.61|2259.11|2260.61|2259.11|2260.61|2259.11|2260.61|2259.11|0
1689739200000|2023-07-19 04:00:00|2261.01|2259.51|2260.61|2259.11|2261.01|2259.51|2260.6|2259.1|0
1689739500000|2023-07-19 04:05:00|2260.6|2259.1|2260.61|2259.11|2260.61|2259.11|2260.6|2259.1|0
1689739800000|2023-07-19 04:10:00|2260.8|2259.3|2261.01|2259.51|2261.01|2259.51|2260.8|2259.3|0
1689740100000|2023-07-19 04:15:00|2261|2259.5|2260.61|2259.11|2261.01|2259.51|2260.6|2259.1|0
1689740400000|2023-07-19 04:20:00|2261.01|2259.51|2260.61|2259.11|2261.01|2259.51|2260.6|2259.1|0
1689740700000|2023-07-19 04:25:00|2260.6|2259.1|2261.01|2259.51|2261.01|2259.51|2260.6|2259.1|0
1689741000000|2023-07-19 04:30:00|2261|2259.5|2261|2259.5|2261|2259.5|2260.6|2259.1|0
1689741300000|2023-07-19 04:35:00|2260.6|2259.1|2261|2259.5|2261|2259.5|2260.6|2259.1|0
1689741600000|2023-07-19 04:40:00|2261.01|2259.51|2260.6|2259.1|2261.01|2259.51|2260.6|2259.1|0
1689741900000|2023-07-19 04:45:00|2260.61|2259.11|2261|2259.5|2261|2259.5|2260.61|2259.11|0
1689742500000|2023-07-19 04:55:00|2260.6|2259.1|2260.6|2259.1|2260.61|2259.11|2260.6|2259.1|0
1689742800000|2023-07-19 05:00:00|2260.61|2259.11|2263.39|2261.89|2265.39|2263.89|2260.61|2259.11|0
1689743100000|2023-07-19 05:05:00|2263.79|2262.29|2263.79|2262.29|2263.79|2262.29|2263.39|2261.89|0
1689743400000|2023-07-19 05:10:00|2263.8|2262.3|2263.39|2261.89|2264.2|2262.7|2263.39|2261.89|0
1689743700000|2023-07-19 05:15:00|2263.32|2261.82|2263.24|2261.74|2263.72|2262.22|2263.24|2261.74|0
1689744000000|2023-07-19 05:20:00|2262.84|2261.34|2264.74|2263.24|2265.24|2263.74|2262.84|2261.34|0
1689744300000|2023-07-19 05:25:00|2264.94|2263.44|2265.95|2264.45|2265.95|2264.45|2264.74|2263.24|0
1689744600000|2023-07-19 05:30:00|2265.55|2264.05|2265.48|2263.98|2265.95|2264.45|2265.48|2263.98|0
1689744900000|2023-07-19 05:35:00|2265.09|2263.59|2265.88|2264.38|2265.89|2264.39|2265.08|2263.58|0
1689745200000|2023-07-19 05:40:00|2265.68|2264.18|2266.69|2265.19|2266.69|2265.19|2265.48|2263.98|0
1689745500000|2023-07-19 05:45:00|2266.49|2264.99|2267.09|2265.59|2267.09|2265.59|2266.29|2264.79|0
1689745800000|2023-07-19 05:50:00|2266.69|2265.19|2266.69|2265.19|2267.09|2265.59|2266.69|2265.19|0
1689746100000|2023-07-19 05:55:00|2267.09|2265.59|2266.68|2265.18|2267.09|2265.59|2266.68|2265.18|0
1689746400000|2023-07-19 06:00:00|2266.69|2265.19|2268.2|2266.7|2269.48|2267.98|2266.68|2265.18|0
1689746700000|2023-07-19 06:05:00|2268.6|2267.1|2270.19|2268.69|2270.19|2268.69|2268.2|2266.7|0
1689747000000|2023-07-19 06:10:00|2270.59|2269.09|2271.05|2269.55|2271.4|2269.9|2270.59|2269.09|0
1689747300000|2023-07-19 06:15:00|2270.65|2269.15|2272.25|2270.75|2272.25|2270.75|2270.65|2269.15|0
1689747600000|2023-07-19 06:20:00|2272.26|2270.76|2272.23|2270.73|2273.46|2271.96|2272.23|2270.73|0
1689747900000|2023-07-19 06:25:00|2271.83|2270.33|2272.2|2270.7|2273.03|2271.53|2271.83|2270.33|0
1689748200000|2023-07-19 06:30:00|2272.17|2270.67|2268.67|2267.27|2272.34|2270.84|2267.54|2266.14|455
1689748500000|2023-07-19 06:35:00|2269.29|2267.89|2268.04|2266.64|2269.29|2267.89|2268.04|2266.64|13
1689748800000|2023-07-19 06:40:00|2267.79|2266.39|2267.92|2266.52|2267.92|2266.52|2267.79|2266.39|11
1689749100000|2023-07-19 06:45:00|2268.04|2266.64|2268.04|2266.64|2268.17|2266.77|2268.04|2266.64|136
1689749400000|2023-07-19 06:50:00|2268.29|2266.89|2267.67|2266.27|2268.42|2267.02|2267.67|2266.27|89
1689749700000|2023-07-19 06:55:00|2267.97|2266.47|2267.18|2265.68|2267.98|2266.48|2267.16|2265.66|0
1689750000000|2023-07-19 07:00:00|2267.19|2265.69|2255.47|2254.97|2267.58|2266.47|2253.47|2252.97|8775
1689750300000|2023-07-19 07:05:00|2255.84|2255.34|2253.47|2252.97|2256.97|2256.47|2252.97|2252.47|6389
1689750600000|2023-07-19 07:10:00|2253.22|2252.72|2254.47|2253.97|2256.22|2255.72|2252.47|2251.97|3383
1689750900000|2023-07-19 07:15:00|2254.22|2253.72|2252.22|2251.72|2254.22|2253.72|2248.97|2248.47|6327
1689751200000|2023-07-19 07:20:00|2252.09|2251.59|2248.47|2247.97|2252.09|2251.59|2247.72|2247.22|2109
1689751500000|2023-07-19 07:25:00|2248.72|2248.22|2247.34|2246.84|2248.97|2248.47|2246.72|2246.22|2389
1689751800000|2023-07-19 07:30:00|2247.22|2246.72|2245.47|2244.97|2248.47|2247.97|2244.97|2244.47|3343
1689752100000|2023-07-19 07:35:00|2245.22|2244.72|2242.72|2242.22|2247.47|2246.97|2242.59|2242.09|1942
1689752400000|2023-07-19 07:40:00|2242.94|2242.44|2240.19|2239.69|2243.56|2243.06|2240.19|2239.69|2388
1689752700000|2023-07-19 07:45:00|2240.06|2239.56|2240.69|2240.19|2242.94|2242.44|2239.31|2238.81|2246
1689753000000|2023-07-19 07:50:00|2240.56|2240.06|2240.44|2239.94|2240.94|2240.44|2237.19|2236.69|4577
1689753300000|2023-07-19 07:55:00|2240.31|2239.81|2240.69|2240.19|2242.44|2241.94|2240.31|2239.81|5759
1689753600000|2023-07-19 08:00:00|2240.56|2240.06|2243.44|2242.94|2243.69|2243.19|2240.44|2239.94|2033
1689753900000|2023-07-19 08:05:00|2243.56|2243.06|2243.31|2242.81|2244.69|2244.19|2242.44|2241.94|4468
1689754200000|2023-07-19 08:10:00|2243.19|2242.69|2246.94|2246.44|2247.06|2246.56|2242.69|2242.19|5338
1689754500000|2023-07-19 08:15:00|2246.69|2246.19|2248.69|2248.19|2249.19|2248.69|2246.69|2246.19|1483
1689754800000|2023-07-19 08:20:00|2248.81|2248.31|2252.19|2251.69|2252.19|2251.69|2248.69|2248.19|1858
1689755100000|2023-07-19 08:25:00|2251.94|2251.44|2252.94|2252.44|2253.56|2253.06|2249.44|2248.94|6505
1689755400000|2023-07-19 08:30:00|2252.69|2252.19|2251.94|2251.44|2257.19|2256.69|2250.94|2250.44|6714
1689755700000|2023-07-19 08:35:00|2252.19|2251.69|2249.56|2249.06|2252.81|2252.31|2245.94|2245.44|5162
1689756000000|2023-07-19 08:40:00|2249.69|2249.19|2253.94|2253.44|2256.56|2256.06|2249.44|2248.94|4373
1689756300000|2023-07-19 08:45:00|2254.19|2253.69|2254.44|2253.94|2256.06|2255.56|2252.19|2251.69|2415
1689756600000|2023-07-19 08:50:00|2254.19|2253.69|2256.44|2255.94|2256.69|2256.19|2252.69|2252.19|1861
1689756900000|2023-07-19 08:55:00|2256.81|2256.31|2256.06|2255.56|2259.56|2259.06|2255.81|2255.31|1925
1689757200000|2023-07-19 09:00:00|2256.19|2255.69|2254.94|2254.44|2257.19|2256.69|2254.19|2253.69|1173
1689757500000|2023-07-19 09:05:00|2255.06|2254.56|2254.44|2253.94|2256.31|2255.81|2253.94|2253.44|3273
1689757800000|2023-07-19 09:10:00|2254.56|2254.06|2253.44|2252.94|2255.19|2254.69|2252.31|2251.81|1398
1689758100000|2023-07-19 09:15:00|2253.31|2252.81|2255.19|2254.69|2255.69|2255.19|2252.94|2252.44|1447
1689758400000|2023-07-19 09:20:00|2255.06|2254.56|2257.19|2256.69|2257.94|2257.44|2254.94|2254.44|1561
1689758700000|2023-07-19 09:25:00|2257.06|2256.56|2257.69|2257.19|2258.44|2257.94|2256.44|2255.94|3052
1689759000000|2023-07-19 09:30:00|2257.19|2256.69|2255.94|2255.44|2259.44|2258.94|2253.06|2252.56|2230
1689759300000|2023-07-19 09:35:00|2256.19|2255.69|2257.06|2256.56|2258.69|2258.19|2254.69|2254.19|1417
1689759600000|2023-07-19 09:40:00|2257.19|2256.69|2256.56|2256.06|2258.69|2258.19|2256.19|2255.69|954
1689759900000|2023-07-19 09:45:00|2256.69|2256.19|2260.19|2259.69|2260.69|2260.19|2256.69|2256.19|1238
1689760200000|2023-07-19 09:50:00|2260.44|2259.94|2259.94|2259.44|2261.19|2260.69|2259.44|2258.94|2334
1689760500000|2023-07-19 09:55:00|2260.19|2259.69|2259.31|2258.81|2261.19|2260.69|2258.19|2257.69|3445
1689760800000|2023-07-19 10:00:00|2259.44|2258.94|2248.56|2248.06|2259.69|2259.19|2247.94|2247.44|6493
1689761100000|2023-07-19 10:05:00|2248.69|2248.19|2244.06|2243.56|2248.69|2248.19|2238.44|2237.94|5248
1689761400000|2023-07-19 10:10:00|2243.94|2243.44|2242.06|2241.56|2245.56|2245.06|2241.44|2240.94|1981
1689761700000|2023-07-19 10:15:00|2241.81|2241.31|2242.31|2241.81|2243.81|2243.31|2240.69|2240.19|1352
1689762000000|2023-07-19 10:20:00|2242.19|2241.69|2241.44|2240.94|2243.69|2243.19|2240.19|2239.69|1674
1689762300000|2023-07-19 10:25:00|2241.69|2241.19|2244.06|2243.56|2244.19|2243.69|2241.19|2240.69|1662
1689762600000|2023-07-19 10:30:00|2244.19|2243.69|2244.19|2243.69|2244.94|2244.44|2242.44|2241.94|742
1689762900000|2023-07-19 10:35:00|2244.44|2243.94|2241.69|2241.19|2244.44|2243.94|2240.56|2240.06|1481
1689763200000|2023-07-19 10:40:00|2241.94|2241.44|2243.69|2243.19|2244.44|2243.94|2241.44|2240.94|921
1689763500000|2023-07-19 10:45:00|2243.81|2243.31|2245.69|2245.19|2246.19|2245.69|2243.56|2243.06|988
1689763800000|2023-07-19 10:50:00|2245.44|2244.94|2250.06|2249.56|2250.19|2249.69|2245.44|2244.94|1753
1689764100000|2023-07-19 10:55:00|2250.19|2249.69|2250.94|2250.44|2250.94|2250.44|2248.19|2247.69|1319
1689764400000|2023-07-19 11:00:00|2251.06|2250.56|2252.94|2252.44|2253.19|2252.69|2250.81|2250.31|1009
1689764700000|2023-07-19 11:05:00|2252.81|2252.31|2251.19|2250.69|2253.19|2252.69|2250.19|2249.69|768
1689765000000|2023-07-19 11:10:00|2251.06|2250.56|2249.81|2249.31|2251.94|2251.44|2249.69|2249.19|819
1689765300000|2023-07-19 11:15:00|2249.69|2249.19|2248.19|2247.69|2249.94|2249.44|2247.44|2246.94|665
1689765600000|2023-07-19 11:20:00|2248.31|2247.81|2245.44|2244.94|2248.56|2248.06|2245.31|2244.81|872
1689765900000|2023-07-19 11:25:00|2245.69|2245.19|2246.19|2245.69|2246.31|2245.81|2244.06|2243.56|902
1689766200000|2023-07-19 11:30:00|2245.94|2245.44|2247.19|2246.69|2248.19|2247.69|2245.44|2244.94|915
1689766500000|2023-07-19 11:35:00|2247.06|2246.56|2245.94|2245.44|2248.44|2247.94|2245.44|2244.94|814
1689766800000|2023-07-19 11:40:00|2246.22|2245.72|2246.97|2246.47|2247.22|2246.72|2245.59|2245.09|760
1689767100000|2023-07-19 11:45:00|2247.09|2246.59|2246.59|2246.09|2247.72|2247.22|2245.97|2245.47|1922
1689767400000|2023-07-19 11:50:00|2246.47|2245.97|2246.34|2245.84|2247.34|2246.84|2244.72|2244.22|3425
1689767700000|2023-07-19 11:55:00|2246.22|2245.72|2245.47|2244.97|2246.72|2246.22|2245.22|2244.72|1386
1689768000000|2023-07-19 12:00:00|2245.59|2245.09|2244.97|2244.47|2245.59|2245.09|2244.47|2243.97|848
1689768300000|2023-07-19 12:05:00|2244.84|2244.34|2241.72|2241.22|2244.84|2244.34|2241.47|2240.97|1121
1689768600000|2023-07-19 12:10:00|2241.59|2241.09|2243.22|2242.72|2243.47|2242.97|2241.47|2240.97|8503
1689768900000|2023-07-19 12:15:00|2242.97|2242.47|2242.47|2241.97|2243.47|2242.97|2241.97|2241.47|4426
1689769200000|2023-07-19 12:20:00|2242.22|2241.72|2238.72|2238.22|2242.47|2241.97|2238.34|2237.84|1762
1689769500000|2023-07-19 12:25:00|2238.84|2238.34|2237.09|2236.59|2239.22|2238.72|2236.22|2235.72|1801
1689769800000|2023-07-19 12:30:00|2236.97|2236.47|2238.22|2237.72|2238.22|2237.72|2234.97|2234.47|1310
1689770100000|2023-07-19 12:35:00|2238.34|2237.84|2236.97|2236.47|2238.47|2237.97|2235.72|2235.22|959
1689770400000|2023-07-19 12:40:00|2236.72|2236.22|2239.34|2238.84|2240.47|2239.97|2236.72|2236.22|838
1689770700000|2023-07-19 12:45:00|2239.22|2238.72|2240.72|2240.22|2240.72|2240.22|2238.72|2238.22|992
1689771000000|2023-07-19 12:50:00|2240.47|2239.97|2239.97|2239.47|2240.97|2240.47|2239.47|2238.97|916
1689771300000|2023-07-19 12:55:00|2240.09|2239.59|2238.22|2237.72|2240.34|2239.84|2237.47|2236.97|966
1689771600000|2023-07-19 13:00:00|2238.09|2237.59|2238.22|2237.72|2238.59|2238.09|2236.47|2235.97|700
1689771900000|2023-07-19 13:05:00|2238.34|2237.84|2237.59|2237.09|2238.72|2238.22|2236.59|2236.09|1160
1689772200000|2023-07-19 13:10:00|2237.47|2236.97|2239.97|2239.47|2240.47|2239.97|2237.22|2236.72|1272
1689772500000|2023-07-19 13:15:00|2240.22|2239.72|2238.47|2237.97|2240.22|2239.72|2237.97|2237.47|1193
1689772800000|2023-07-19 13:20:00|2238.59|2238.09|2240.22|2239.72|2240.22|2239.72|2238.47|2237.97|974
1689773100000|2023-07-19 13:25:00|2239.97|2239.47|2240.72|2240.22|2240.97|2240.47|2238.72|2238.22|1092
1689773400000|2023-07-19 13:30:00|2240.84|2240.34|2242.34|2241.84|2243.47|2242.97|2240.34|2239.84|1720
1689773700000|2023-07-19 13:35:00|2242.47|2241.97|2240.09|2239.59|2243.09|2242.59|2239.97|2239.47|1208
1689774000000|2023-07-19 13:40:00|2240.22|2239.72|2237.97|2237.47|2240.72|2240.22|2237.22|2236.72|1321
1689774300000|2023-07-19 13:45:00|2237.72|2237.22|2235.72|2235.22|2238.72|2238.22|2235.72|2235.22|1065
1689774600000|2023-07-19 13:50:00|2235.84|2235.34|2237.59|2237.09|2237.97|2237.47|2235.47|2234.97|1392
1689774900000|2023-07-19 13:55:00|2237.47|2236.97|2239.22|2238.72|2239.72|2239.22|2237.47|2236.97|1786
1689775200000|2023-07-19 14:00:00|2239.09|2238.59|2239.97|2239.47|2239.97|2239.47|2238.34|2237.84|1163
1689775500000|2023-07-19 14:05:00|2239.72|2239.22|2237.09|2236.59|2239.72|2239.22|2236.72|2236.22|1695
1689775800000|2023-07-19 14:10:00|2236.83|2236.33|2237.58|2237.08|2240.21|2239.71|2236.83|2236.33|1512
1689776100000|2023-07-19 14:15:00|2237.46|2236.96|2236.71|2236.21|2239.21|2238.71|2236.71|2236.21|1305
1689776400000|2023-07-19 14:20:00|2236.83|2236.33|2238.96|2238.46|2239.46|2238.96|2236.71|2236.21|1099
1689776700000|2023-07-19 14:25:00|2239.21|2238.71|2237.96|2237.46|2239.71|2239.21|2237.71|2237.21|1236
1689777000000|2023-07-19 14:30:00|2237.71|2237.21|2237.96|2237.46|2238.96|2238.46|2237.46|2236.96|1527
1689777300000|2023-07-19 14:35:00|2237.71|2237.21|2237.96|2237.46|2238.71|2238.21|2236.96|2236.46|1309
1689777600000|2023-07-19 14:40:00|2237.46|2236.96|2239.21|2238.71|2239.46|2238.96|2237.21|2236.71|1346
1689777900000|2023-07-19 14:45:00|2239.08|2238.58|2240.71|2240.21|2241.71|2241.21|2238.96|2238.46|1548
1689778200000|2023-07-19 14:50:00|2240.83|2240.33|2239.21|2238.71|2241.46|2240.96|2238.96|2238.46|1771
1689778500000|2023-07-19 14:55:00|2239.08|2238.58|2237.96|2237.46|2239.08|2238.58|2237.21|2236.71|1283
1689778800000|2023-07-19 15:00:00|2237.71|2237.21|2235.83|2235.33|2238.21|2237.71|2235.21|2234.71|1528
1689779100000|2023-07-19 15:05:00|2235.96|2235.46|2236.46|2235.96|2236.96|2236.46|2235.46|2234.96|1509
1689779400000|2023-07-19 15:10:00|2236.21|2235.71|2236.96|2236.46|2237.46|2236.96|2236.21|2235.71|1577
1689779700000|2023-07-19 15:15:00|2236.83|2236.33|2238.46|2237.96|2238.96|2238.46|2236.46|2235.96|1653
1689780000000|2023-07-19 15:20:00|2238.71|2238.21|2237.58|2236.08|2238.71|2238.21|2236.71|2236.08|3182
1689780300000|2023-07-19 15:25:00|2237.59|2236.09|2237.62|2236.12|2238.38|2236.88|2237.59|2236.09|304
1689780600000|2023-07-19 15:30:00|2237.23|2235.73|2236.91|2235.51|2237.23|2235.73|2234.78|2233.38|236
1689780900000|2023-07-19 15:35:00|2237.03|2235.63|2235.41|2234.01|2237.03|2235.63|2234.41|2233.01|257
1689781200000|2023-07-19 15:40:00|2235.16|2233.76|2235.78|2234.38|2237.16|2235.76|2234.78|2233.38|1168
1689781500000|2023-07-19 15:45:00|2236.41|2235.01|2238.91|2237.51|2239.16|2237.76|2235.41|2234.01|5037
1689781800000|2023-07-19 15:50:00|2238.78|2237.38|2239.28|2237.88|2239.28|2237.88|2236.78|2235.38|1126
1689782100000|2023-07-19 15:55:00|2238.91|2237.51|2238.96|2237.46|2240.03|2238.63|2236.53|2235.13|45
1689782400000|2023-07-19 16:00:00|2239.16|2237.66|2238.95|2237.45|2239.79|2238.29|2238.95|2237.45|1100
1689782700000|2023-07-19 16:05:00|2238.96|2237.46|2239.36|2237.86|2239.77|2238.27|2238.55|2237.05|0
1689783000000|2023-07-19 16:10:00|2239.37|2237.87|2239.75|2238.25|2240.17|2238.67|2239.35|2237.85|0
1689783300000|2023-07-19 16:15:00|2239.76|2238.26|2239.36|2237.86|2239.76|2238.26|2239.34|2237.84|0
1689783600000|2023-07-19 16:20:00|2239.37|2237.87|2238.93|2237.43|2239.37|2237.87|2238.92|2237.42|0
1689783900000|2023-07-19 16:25:00|2238.92|2237.42|2238.13|2236.63|2238.93|2237.43|2237.7|2236.2|0
1689784200000|2023-07-19 16:30:00|2238.12|2236.62|2237.33|2235.83|2238.12|2236.62|2236.09|2234.59|0
1689784500000|2023-07-19 16:35:00|2237.32|2235.82|2236.5|2235|2237.33|2235.83|2236.5|2235|0
1689784800000|2023-07-19 16:40:00|2236.49|2234.99|2237.31|2235.81|2237.31|2235.81|2236.49|2234.99|0
1689785100000|2023-07-19 16:45:00|2236.91|2235.41|2236.91|2235.41|2237.32|2235.82|2236.9|2235.4|0
1689785400000|2023-07-19 16:50:00|2236.9|2235.4|2237.33|2235.83|2237.33|2235.83|2236.9|2235.4|0
1689785700000|2023-07-19 16:55:00|2237.32|2235.82|2237.33|2235.83|2237.33|2235.83|2236.92|2235.42|0
1689786000000|2023-07-19 17:00:00|2237.34|2235.84|2237.31|2235.81|2237.73|2236.23|2236.91|2235.41|0
1689786300000|2023-07-19 17:05:00|2237.3|2235.8|2236.5|2235|2237.31|2235.81|2236.08|2234.58|0
1689786600000|2023-07-19 17:10:00|2236.49|2234.99|2237.33|2235.83|2237.33|2235.83|2236.49|2234.99|0
1689786900000|2023-07-19 17:15:00|2237.32|2235.82|2237.31|2235.81|2237.33|2235.83|2237.31|2235.81|0
1689787200000|2023-07-19 17:20:00|2237.32|2235.82|2237.32|2235.82|2237.32|2235.82|2237.3|2235.8|0
1689787500000|2023-07-19 17:25:00|2237.31|2235.81|2237.71|2236.21|2237.71|2236.21|2237.3|2235.8|0
1689787800000|2023-07-19 17:30:00|2237.7|2236.2|2237.29|2235.79|2237.72|2236.22|2237.29|2235.79|0
1689788100000|2023-07-19 17:35:00|2237.28|2235.78|2236.88|2235.38|2237.29|2235.79|2236.87|2235.37|0
1689788400000|2023-07-19 17:40:00|2236.89|2235.39|2237.7|2236.2|2237.72|2236.22|2236.89|2235.39|0
1689788700000|2023-07-19 17:45:00|2237.31|2235.81|2237.28|2235.78|2237.72|2236.22|2237.28|2235.78|0
1689789000000|2023-07-19 17:50:00|2237.29|2235.79|2236.89|2235.39|2237.29|2235.79|2236.88|2235.38|0
1689789300000|2023-07-19 17:55:00|2236.88|2235.38|2236.88|2235.38|2236.89|2235.39|2236.87|2235.37|0
1689789600000|2023-07-19 18:00:00|2236.87|2235.37|2236.88|2235.38|2237.29|2235.79|2236.87|2235.37|0
1689789900000|2023-07-19 18:05:00|2236.87|2235.37|2236.03|2234.53|2236.88|2235.38|2236.03|2234.53|0
1689790200000|2023-07-19 18:10:00|2235.63|2234.13|2236.44|2234.94|2236.45|2234.95|2235.63|2234.13|0
1689790500000|2023-07-19 18:15:00|2236.24|2234.74|2235.46|2233.96|2236.44|2234.94|2235.46|2233.96|0
1689790800000|2023-07-19 18:20:00|2235.47|2233.97|2235.86|2234.36|2235.87|2234.37|2235.46|2233.96|0
1689791100000|2023-07-19 18:25:00|2235.87|2234.37|2236.28|2234.78|2236.28|2234.78|2235.87|2234.37|0
1689791400000|2023-07-19 18:30:00|2236.27|2234.77|2237.11|2235.61|2237.12|2235.62|2236.27|2234.77|0
1689791700000|2023-07-19 18:35:00|2237.1|2235.6|2237.11|2235.61|2237.11|2235.61|2237.1|2235.6|0
1689792000000|2023-07-19 18:40:00|2237.12|2235.62|2237.52|2236.02|2237.93|2236.43|2237.11|2235.61|0
1689792300000|2023-07-19 18:45:00|2237.53|2236.03|2237.12|2235.62|2237.53|2236.03|2237.11|2235.61|0
1689792600000|2023-07-19 18:50:00|2237.11|2235.61|2237.12|2235.62|2237.53|2236.03|2237.11|2235.61|0
1689792900000|2023-07-19 18:55:00|2237.13|2235.63|2237.13|2235.63|2237.13|2235.63|2237.12|2235.62|0
1689793200000|2023-07-19 19:00:00|2237.14|2235.64|2237.15|2235.65|2237.15|2235.65|2237.13|2235.63|0
1689793500000|2023-07-19 19:05:00|2237.14|2235.64|2236.76|2235.26|2237.55|2236.05|2236.76|2235.26|0
1689793800000|2023-07-19 19:10:00|2236.74|2235.24|2237.15|2235.65|2237.15|2235.65|2236.74|2235.24|0
1689794100000|2023-07-19 19:15:00|2237.16|2235.66|2237.16|2235.66|2237.16|2235.66|2237.15|2235.65|0
1689794400000|2023-07-19 19:20:00|2237.56|2236.06|2237.56|2236.06|2237.97|2236.47|2237.56|2236.06|0
1689794700000|2023-07-19 19:25:00|2237.57|2236.07|2237.55|2236.05|2237.96|2236.46|2237.55|2236.05|0
1689795000000|2023-07-19 19:30:00|2237.54|2236.04|2236.73|2235.23|2237.55|2236.05|2236.73|2235.23|0
1689795300000|2023-07-19 19:35:00|2236.33|2234.83|2236.72|2235.22|2236.73|2235.23|2235.91|2234.41|0
1689795600000|2023-07-19 19:40:00|2236.73|2235.23|2236.73|2235.23|2236.73|2235.23|2236.72|2235.22|0
1689795900000|2023-07-19 19:45:00|2236.72|2235.22|2236.3|2234.8|2236.73|2235.23|2236.3|2234.8|0
1689796200000|2023-07-19 19:50:00|2236.31|2234.81|2236.29|2234.79|2236.72|2235.22|2235.91|2234.41|0
1689796500000|2023-07-19 19:55:00|2236.3|2234.8|2236.28|2234.78|2237.1|2235.6|2235.89|2234.39|0
1689796800000|2023-07-19 20:00:00|2236.27|2234.77|2235.44|2233.94|2236.27|2234.77|2234.54|2233.04|0
1689797100000|2023-07-19 20:05:00|2235.43|2233.93|2235.94|2234.44|2236.02|2234.52|2234.33|2232.83|0
1689797400000|2023-07-19 20:10:00|2235.9|2234.4|2235.16|2233.66|2235.94|2234.44|2234.92|2233.42|0
1689797700000|2023-07-19 20:15:00|2235.12|2233.62|2235.57|2234.07|2235.65|2234.15|2235.08|2233.58|0
1689798000000|2023-07-19 20:20:00|2235.65|2234.15|2235.32|2233.82|2235.73|2234.23|2235.12|2233.62|0
1689798300000|2023-07-19 20:25:00|2235.33|2233.83|2235.28|2233.78|2235.49|2233.99|2235.28|2233.78|0
1689798600000|2023-07-19 20:30:00|2235.24|2233.74|2235.2|2233.7|2235.37|2233.87|2235.2|2233.7|0
1689798900000|2023-07-19 20:35:00|2235.24|2233.74|2235.56|2234.06|2235.56|2234.06|2235.2|2233.7|0
1689799200000|2023-07-19 20:40:00|2235.52|2234.02|2235.44|2233.94|2235.56|2234.06|2235.44|2233.94|0
1689799500000|2023-07-19 20:45:00|2235.48|2233.98|2235.76|2234.26|2235.76|2234.26|2235.48|2233.98|0
1689799800000|2023-07-19 20:50:00|2235.72|2234.22|2235.64|2234.14|2235.72|2234.22|2235.44|2233.94|0
1689800100000|2023-07-19 20:55:00|2235.68|2234.18|2235.6|2234.1|2235.93|2234.43|2235.44|2233.94|0
1689800400000|2023-07-19 21:00:00|2235.68|2234.18|2235.6|2234.1|2235.72|2234.22|2235.56|2234.06|0
1689800700000|2023-07-19 21:05:00|2235.56|2234.06|2235.6|2234.1|2235.72|2234.22|2235.52|2234.02|0
1689801000000|2023-07-19 21:10:00|2235.56|2234.06|2235.6|2234.1|2235.64|2234.14|2235.44|2233.94|0
1689801300000|2023-07-19 21:15:00|2235.68|2234.18|2235.56|2234.06|2235.68|2234.18|2235.56|2234.06|0
1689801600000|2023-07-19 21:20:00|2235.52|2234.02|2235.56|2234.06|2235.56|2234.06|2235.52|2234.02|0
1689801900000|2023-07-19 21:25:00|2235.85|2234.35|2235.92|2234.42|2235.92|2234.42|2235.52|2234.02|0
1689802200000|2023-07-19 21:30:00|2235.88|2234.38|2235.83|2234.33|2235.88|2234.38|2235.79|2234.29|0
1689802500000|2023-07-19 21:35:00|2235.84|2234.34|2235.79|2234.29|2235.87|2234.37|2235.75|2234.25|0
1689802800000|2023-07-19 21:40:00|2235.71|2234.21|2235.92|2234.42|2235.92|2234.42|2235.59|2234.09|0
1689803100000|2023-07-19 21:45:00|2235.88|2234.38|2235.75|2234.25|2235.88|2234.38|2235.75|2234.25|0
1689803400000|2023-07-19 21:50:00|2235.71|2234.21|2235.59|2234.09|2235.71|2234.21|2235.59|2234.09|0
1689803700000|2023-07-19 21:55:00|2235.63|2234.13|2235.51|2234.01|2235.67|2234.17|2235.34|2233.84|0
1689804000000|2023-07-19 22:00:00|2235.49|2233.99|2235.02|2233.52|2235.49|2233.99|2234.73|2233.23|0
1689804300000|2023-07-19 22:05:00|2235.06|2233.56|2234.85|2233.35|2235.38|2233.88|2234.77|2233.27|0
1689804600000|2023-07-19 22:10:00|2234.81|2233.31|2234.91|2233.41|2234.91|2233.41|2234.2|2232.7|0
1689804900000|2023-07-19 22:15:00|2234.95|2233.45|2233.76|2232.26|2234.99|2233.49|2233.76|2232.26|0
1689805200000|2023-07-19 22:20:00|2233.77|2232.27|2233.67|2232.17|2234.13|2232.63|2232.94|2231.44|0
1689805500000|2023-07-19 22:25:00|2233.71|2232.21|2233.51|2232.01|2233.87|2232.37|2233.34|2231.84|0
1689805800000|2023-07-19 22:30:00|2233.59|2232.09|2233.42|2231.92|2233.87|2232.37|2233.34|2231.84|0
1689806100000|2023-07-19 22:35:00|2233.43|2231.93|2233.06|2231.56|2233.67|2232.17|2233.02|2231.52|0
1689806400000|2023-07-19 22:40:00|2233.02|2231.52|2232.77|2231.27|2233.22|2231.72|2232.77|2231.27|0
1689806700000|2023-07-19 22:45:00|2232.81|2231.31|2233.17|2231.67|2233.37|2231.87|2232.81|2231.31|0
1689807000000|2023-07-19 22:50:00|2233.25|2231.75|2233.45|2231.95|2233.53|2232.03|2233|2231.5|0
1689807300000|2023-07-19 22:55:00|2233.49|2231.99|2233.45|2231.95|2233.66|2232.16|2233.45|2231.95|0
1689807600000|2023-07-19 23:00:00|2233.53|2232.03|2233.7|2232.2|2233.74|2232.24|2233.45|2231.95|0
1689807900000|2023-07-19 23:05:00|2233.69|2232.19|2233.7|2232.2|2233.74|2232.24|2233.53|2232.03|0
1689808200000|2023-07-19 23:10:00|2233.66|2232.16|2233.37|2231.87|2233.66|2232.16|2233.25|2231.75|0
1689808500000|2023-07-19 23:15:00|2233.33|2231.83|2233.9|2232.4|2233.98|2232.48|2233.33|2231.83|0
1689808800000|2023-07-19 23:20:00|2233.98|2232.48|2233.9|2232.4|2234.06|2232.56|2233.9|2232.4|0
1689809100000|2023-07-19 23:25:00|2233.98|2232.48|2234.19|2232.69|2234.27|2232.77|2233.9|2232.4|0
1689809400000|2023-07-19 23:30:00|2234.15|2232.65|2234.06|2232.56|2234.15|2232.65|2234.06|2232.56|0
1689809700000|2023-07-19 23:35:00|2233.98|2232.48|2233.7|2232.2|2233.98|2232.48|2233.66|2232.16|0
1689810000000|2023-07-19 23:40:00|2233.69|2232.19|2233.7|2232.2|2233.82|2232.32|2233.53|2232.03|0
1689810300000|2023-07-19 23:45:00|2233.66|2232.16|2233.9|2232.4|2233.9|2232.4|2233.62|2232.12|0
1689810600000|2023-07-19 23:50:00|2233.94|2232.44|2234.19|2232.69|2234.19|2232.69|2233.82|2232.32|0
1689810900000|2023-07-19 23:55:00|2234.11|2232.61|2234.11|2232.61|2234.11|2232.61|2233.98|2232.48|0
1689811200000|2023-07-20 00:00:00|2234.19|2232.69|2234.79|2233.29|2234.79|2233.29|2234.02|2232.52|0
1689811500000|2023-07-20 00:05:00|2234.75|2233.25|2235.11|2233.61|2235.11|2233.61|2234.71|2233.21|0
1689811800000|2023-07-20 00:10:00|2235.03|2233.53|2235.32|2233.82|2235.32|2233.82|2235.03|2233.53|0
1689812100000|2023-07-20 00:15:00|2235.24|2233.74|2235.52|2234.02|2235.52|2234.02|2234.33|2232.83|0
1689812400000|2023-07-20 00:20:00|2235.12|2233.62|2235.12|2233.62|2235.12|2233.62|2235.12|2233.62|0
1689812700000|2023-07-20 00:25:00|2235.61|2234.11|2235.61|2234.11|2235.61|2234.11|2235.11|2233.61|0
1689813000000|2023-07-20 00:30:00|2235.12|2233.62|2236.12|2234.62|2236.12|2234.62|2235.12|2233.62|0
1689813300000|2023-07-20 00:35:00|2236.11|2234.61|2236.61|2235.11|2236.61|2235.11|2236.11|2234.61|0
1689813600000|2023-07-20 00:40:00|2236.6|2235.1|2236.61|2235.11|2236.61|2235.11|2236.11|2234.61|0
1689813900000|2023-07-20 00:45:00|2236.12|2234.62|2236.12|2234.62|2236.12|2234.62|2236.11|2234.61|0
1689814500000|2023-07-20 00:55:00|2236.61|2235.11|2236.11|2234.61|2236.62|2235.12|2236.11|2234.61|0
1689814800000|2023-07-20 01:00:00|2236.12|2234.62|2236.12|2234.62|2236.62|2235.12|2236.11|2234.61|0
1689815100000|2023-07-20 01:05:00|2235.62|2234.12|2236.63|2235.13|2236.63|2235.13|2235.62|2234.12|0
1689815400000|2023-07-20 01:10:00|2236.62|2235.12|2236.63|2235.13|2236.63|2235.13|2236.62|2235.12|0
1689815700000|2023-07-20 01:15:00|2236.64|2235.14|2236.72|2235.22|2237.22|2235.72|2236.64|2235.14|0
1689816000000|2023-07-20 01:20:00|2236.71|2235.21|2236.72|2235.22|2236.72|2235.22|2236.71|2235.21|0
1689816300000|2023-07-20 01:25:00|2236.71|2235.21|2237.22|2235.72|2237.22|2235.72|2236.71|2235.21|0
1689816600000|2023-07-20 01:30:00|2237.72|2236.22|2237.71|2236.21|2237.72|2236.22|2237.71|2236.21|0
1689816900000|2023-07-20 01:35:00|2237.22|2235.72|2237.71|2236.21|2237.72|2236.22|2237.22|2235.72|0
1689817200000|2023-07-20 01:40:00|2237.72|2236.22|2237.72|2236.22|2237.73|2236.23|2237.21|2235.71|0
1689817500000|2023-07-20 01:45:00|2237.22|2235.72|2237.22|2235.72|2237.72|2236.22|2237.21|2235.71|0
1689817800000|2023-07-20 01:50:00|2236.72|2235.22|2236.72|2235.22|2237.22|2235.72|2236.72|2235.22|0
1689818100000|2023-07-20 01:55:00|2237.22|2235.72|2236.72|2235.22|2237.22|2235.72|2236.72|2235.22|0
1689818400000|2023-07-20 02:00:00|2237.22|2235.72|2237.22|2235.72|2237.22|2235.72|2236.72|2235.22|0
1689818700000|2023-07-20 02:05:00|2236.97|2235.47|2236.72|2235.22|2237.22|2235.72|2236.72|2235.22|0
1689819000000|2023-07-20 02:10:00|2237.22|2235.72|2236.7|2235.2|2237.22|2235.72|2236.7|2235.2|0
1689819300000|2023-07-20 02:15:00|2236.2|2234.7|2236.7|2235.2|2236.7|2235.2|2236.2|2234.7|0
1689819600000|2023-07-20 02:20:00|2236.71|2235.21|2236.21|2234.71|2236.71|2235.21|2236.2|2234.7|0
1689819900000|2023-07-20 02:25:00|2236.2|2234.7|2236.2|2234.7|2236.7|2235.2|2236.2|2234.7|0
1689820200000|2023-07-20 02:30:00|2236.7|2235.2|2236.71|2235.21|2236.71|2235.21|2236.2|2234.7|0
1689820500000|2023-07-20 02:35:00|2236.7|2235.2|2236.7|2235.2|2236.71|2235.21|2236.2|2234.7|0
1689820800000|2023-07-20 02:40:00|2236.2|2234.7|2236.2|2234.7|2236.7|2235.2|2236.2|2234.7|0
1689821100000|2023-07-20 02:45:00|2236.19|2234.69|2236.19|2234.69|2236.2|2234.7|2236.19|2234.69|0
1689821400000|2023-07-20 02:50:00|2235.7|2234.2|2236.2|2234.7|2236.2|2234.7|2235.7|2234.2|0
1689821700000|2023-07-20 02:55:00|2236.21|2234.71|2236.71|2235.21|2236.71|2235.21|2236.2|2234.7|0
1689822000000|2023-07-20 03:00:00|2236.21|2234.71|2236.21|2234.71|2236.21|2234.71|2235.71|2234.21|0
1689822300000|2023-07-20 03:05:00|2235.96|2234.46|2235.71|2234.21|2235.96|2234.46|2235.71|2234.21|0
1689822600000|2023-07-20 03:10:00|2235.72|2234.22|2235.72|2234.22|2235.72|2234.22|2235.72|2234.22|0
1689822900000|2023-07-20 03:15:00|2236.22|2234.72|2236.22|2234.72|2236.22|2234.72|2236.21|2234.71|0
1689823200000|2023-07-20 03:20:00|2236.21|2234.71|2236.22|2234.72|2236.22|2234.72|2236.21|2234.71|0
1689823500000|2023-07-20 03:25:00|2235.72|2234.22|2235.72|2234.22|2235.72|2234.22|2235.72|2234.22|0
1689824100000|2023-07-20 03:35:00|2235.71|2234.21|2235.72|2234.22|2235.72|2234.22|2235.71|2234.21|0
1689824400000|2023-07-20 03:40:00|2235.71|2234.21|2236.22|2234.72|2236.22|2234.72|2235.22|2233.72|0
1689824700000|2023-07-20 03:45:00|2235.72|2234.22|2235.72|2234.22|2236.22|2234.72|2235.72|2234.22|0
1689825000000|2023-07-20 03:50:00|2235.73|2234.23|2235.73|2234.23|2235.73|2234.23|2235.72|2234.22|0
1689825600000|2023-07-20 04:00:00|2236.22|2234.72|2236.23|2234.73|2236.23|2234.73|2236.22|2234.72|0
1689825900000|2023-07-20 04:05:00|2236.24|2234.74|2236.73|2235.23|2236.73|2235.23|2236.24|2234.74|0
1689826200000|2023-07-20 04:10:00|2236.74|2235.24|2236.74|2235.24|2237.24|2235.74|2236.73|2235.23|0
1689826500000|2023-07-20 04:15:00|2236.73|2235.23|2236.73|2235.23|2236.74|2235.24|2236.73|2235.23|0
1689826800000|2023-07-20 04:20:00|2236.24|2234.74|2236.23|2234.73|2236.73|2235.23|2236.23|2234.73|0
1689827700000|2023-07-20 04:35:00|2235.74|2234.24|2235.74|2234.24|2235.74|2234.24|2235.74|2234.24|0
1689828000000|2023-07-20 04:40:00|2236.23|2234.73|2236.23|2234.73|2236.24|2234.74|2235.74|2234.24|0
1689828300000|2023-07-20 04:45:00|2235.74|2234.24|2235.24|2233.74|2235.74|2234.24|2235.24|2233.74|0
1689828600000|2023-07-20 04:50:00|2235.25|2233.75|2235.24|2233.74|2235.25|2233.75|2235.24|2233.74|0
1689828900000|2023-07-20 04:55:00|2234.68|2233.18|2234.11|2232.61|2235.18|2233.68|2234.11|2232.61|0
1689829200000|2023-07-20 05:00:00|2234.12|2232.62|2234.62|2233.12|2234.62|2233.12|2234.11|2232.61|0
1689829500000|2023-07-20 05:05:00|2234.37|2232.87|2234.11|2232.61|2234.62|2233.12|2234.11|2232.61|0
1689829800000|2023-07-20 05:10:00|2233.62|2232.12|2234.11|2232.61|2234.12|2232.62|2233.61|2232.11|0
1689830100000|2023-07-20 05:15:00|2233.62|2232.12|2233.62|2232.12|2234.12|2232.62|2233.62|2232.12|0
1689830400000|2023-07-20 05:20:00|2233.63|2232.13|2233.62|2232.12|2234.12|2232.62|2233.62|2232.12|0
1689830700000|2023-07-20 05:25:00|2234.12|2232.62|2234.12|2232.62|2234.12|2232.62|2233.62|2232.12|0
1689831000000|2023-07-20 05:30:00|2233.62|2232.12|2234.13|2232.63|2234.13|2232.63|2233.62|2232.12|0
1689831300000|2023-07-20 05:35:00|2233.64|2232.14|2234.13|2232.63|2234.13|2232.63|2233.63|2232.13|0
1689831600000|2023-07-20 05:40:00|2234.12|2232.62|2234.12|2232.62|2234.62|2233.12|2234.12|2232.62|0
1689831900000|2023-07-20 05:45:00|2234.37|2232.87|2234.12|2232.62|2234.62|2233.12|2234.12|2232.62|0
1689832200000|2023-07-20 05:50:00|2234.13|2232.63|2233.93|2232.43|2234.62|2233.12|2233.93|2232.43|0
1689832500000|2023-07-20 05:55:00|2233.92|2232.42|2234.43|2232.93|2234.43|2232.93|2233.92|2232.42|0
1689832800000|2023-07-20 06:00:00|2233.93|2232.43|2235.42|2233.92|2235.43|2233.93|2233.93|2232.43|0
1689833100000|2023-07-20 06:05:00|2235.41|2233.91|2234.39|2232.89|2235.43|2233.93|2233.9|2232.4|0
1689833400000|2023-07-20 06:10:00|2234.37|2232.87|2232.36|2230.86|2234.37|2232.87|2231.86|2230.36|0
1689833700000|2023-07-20 06:15:00|2231.87|2230.37|2229.85|2228.35|2231.87|2230.37|2229.85|2228.35|0
1689834000000|2023-07-20 06:20:00|2229.86|2228.36|2229.43|2227.93|2229.93|2228.43|2228.91|2227.41|0
1689834300000|2023-07-20 06:25:00|2229.42|2227.92|2229.93|2228.43|2231.42|2229.92|2229.42|2227.92|0
1689834600000|2023-07-20 06:30:00|2229.92|2228.42|2228.41|2227.01|2230.28|2228.88|2228.03|2226.63|13
1689834900000|2023-07-20 06:35:00|2228.03|2226.63|2228.16|2226.76|2228.41|2227.01|2227.91|2226.51|0
1689835200000|2023-07-20 06:40:00|2227.78|2226.38|2226.41|2225.01|2227.78|2226.38|2225.91|2224.51|24
1689835500000|2023-07-20 06:45:00|2225.91|2224.51|2226.66|2225.26|2226.66|2225.26|2218.91|2217.51|35
1689835800000|2023-07-20 06:50:00|2224.28|2222.88|2225.66|2224.26|2226.16|2224.76|2223.53|2222.13|10
1689836100000|2023-07-20 06:55:00|2225.95|2224.45|2225.69|2224.19|2226.25|2224.75|2225.2|2223.7|0
1689836400000|2023-07-20 07:00:00|2225.2|2223.7|2208.08|2207.58|2225.2|2223.7|2189.83|2189.33|2035
1689836700000|2023-07-20 07:05:00|2208.46|2207.96|2205.83|2205.33|2210.71|2210.21|2204.33|2203.83|9399
1689837000000|2023-07-20 07:10:00|2205.96|2205.46|2202.46|2201.96|2208.21|2207.71|2202.46|2201.96|1222
1689837300000|2023-07-20 07:15:00|2202.33|2201.83|2206.71|2206.21|2207.46|2206.96|2202.08|2201.58|718
1689837600000|2023-07-20 07:20:00|2206.58|2206.08|2201.71|2201.21|2207.21|2206.71|2201.08|2200.58|799
1689837900000|2023-07-20 07:25:00|2201.58|2201.08|2201.08|2200.58|2202.46|2201.96|2199.58|2199.08|886
1689838200000|2023-07-20 07:30:00|2200.96|2200.46|2208.21|2207.71|2208.71|2208.21|2199.96|2199.46|1208
1689838500000|2023-07-20 07:35:00|2208.08|2207.58|2206.71|2206.21|2209.46|2208.96|2205.71|2205.21|1006
1689838800000|2023-07-20 07:40:00|2206.33|2205.83|2204.71|2204.21|2207.96|2207.46|2203.96|2203.46|529
1689839100000|2023-07-20 07:45:00|2204.58|2204.08|2206.25|2205.75|2207.23|2206.73|2204.21|2203.71|724
1689839400000|2023-07-20 07:50:00|2206|2205.5|2208.2|2207.7|2209.2|2208.7|2205.95|2205.45|807
1689839700000|2023-07-20 07:55:00|2208.45|2207.95|2207.2|2206.7|2208.45|2207.95|2205.45|2204.95|494
1689840000000|2023-07-20 08:00:00|2207.45|2206.95|2205.7|2205.2|2209.2|2208.7|2205.7|2205.2|757
1689840300000|2023-07-20 08:05:00|2205.95|2205.45|2208.95|2208.45|2209.07|2208.57|2203.45|2202.95|1084
1689840600000|2023-07-20 08:10:00|2208.45|2207.95|2209.7|2209.2|2210.2|2209.7|2207.45|2206.95|454
1689840900000|2023-07-20 08:15:00|2209.45|2208.95|2212.7|2212.2|2213.2|2212.7|2208.7|2208.2|478
1689841200000|2023-07-20 08:20:00|2212.82|2212.32|2214.32|2213.82|2215.2|2214.7|2212.7|2212.2|639
1689841500000|2023-07-20 08:25:00|2214.2|2213.7|2214.45|2213.95|2214.95|2214.45|2212.45|2211.95|364
1689841800000|2023-07-20 08:30:00|2214.32|2213.82|2211.2|2210.7|2214.7|2214.2|2209.45|2208.95|761
1689842100000|2023-07-20 08:35:00|2211.32|2210.82|2209.2|2208.7|2211.7|2211.2|2209.2|2208.7|389
1689842400000|2023-07-20 08:40:00|2208.95|2208.45|2211.95|2211.45|2212.7|2212.2|2208.95|2208.45|477
1689842700000|2023-07-20 08:45:00|2212.2|2211.7|2211.57|2211.07|2212.2|2211.7|2209.7|2209.2|373
1689843000000|2023-07-20 08:50:00|2211.45|2210.95|2211.7|2211.2|2213.7|2213.2|2210.95|2210.45|474
1689843300000|2023-07-20 08:55:00|2211.82|2211.32|2209.7|2209.2|2211.95|2211.45|2209.2|2208.7|309
1689843600000|2023-07-20 09:00:00|2209.82|2209.32|2208.07|2207.57|2209.82|2209.32|2207.45|2206.95|476
1689843900000|2023-07-20 09:05:00|2208.2|2207.7|2208.95|2208.45|2209.2|2208.7|2207.45|2206.95|334
1689844200000|2023-07-20 09:10:00|2209.07|2208.57|2209.2|2208.7|2210.2|2209.7|2208.7|2208.2|272
1689844500000|2023-07-20 09:15:00|2209.07|2208.57|2208.45|2207.95|2209.45|2208.95|2208.07|2207.57|217
1689844800000|2023-07-20 09:20:00|2208.2|2207.7|2209.45|2208.95|2209.7|2209.2|2207.45|2206.95|248
1689845100000|2023-07-20 09:25:00|2209.7|2209.2|2210.45|2209.95|2210.7|2210.2|2208.95|2208.45|345
1689845400000|2023-07-20 09:30:00|2210.32|2209.82|2213.7|2213.2|2213.95|2213.45|2210.2|2209.7|605
1689845700000|2023-07-20 09:35:00|2213.82|2213.32|2210.95|2210.45|2214.7|2214.2|2210.45|2209.95|443
1689846000000|2023-07-20 09:40:00|2210.57|2210.07|2209.32|2208.82|2212.07|2211.57|2209.2|2208.7|412
1689846300000|2023-07-20 09:45:00|2209.45|2208.95|2211.32|2210.82|2212.45|2211.95|2209.07|2208.57|720
1689846600000|2023-07-20 09:50:00|2211.2|2210.7|2208.45|2207.95|2211.2|2210.7|2208.2|2207.7|234
1689846900000|2023-07-20 09:55:00|2208.2|2207.7|2209.7|2209.2|2210.32|2209.82|2207.7|2207.2|401
1689847200000|2023-07-20 10:00:00|2209.95|2209.45|2209.95|2209.45|2210.7|2210.2|2209.45|2208.95|240
1689847500000|2023-07-20 10:05:00|2210.2|2209.7|2213.45|2212.95|2213.45|2212.95|2209.95|2209.45|378
1689847800000|2023-07-20 10:10:00|2213.32|2212.82|2213.45|2212.95|2214.32|2213.82|2212.7|2212.2|172
1689848100000|2023-07-20 10:15:00|2213.57|2213.07|2214.32|2213.82|2214.32|2213.82|2212.7|2212.2|176
1689848400000|2023-07-20 10:20:00|2214.2|2213.7|2214.7|2214.2|2215.07|2214.57|2213.57|2213.07|180
1689848700000|2023-07-20 10:25:00|2214.82|2214.32|2213.45|2212.95|2214.82|2214.32|2211.45|2210.95|520
1689849000000|2023-07-20 10:30:00|2213.32|2212.82|2213.7|2213.2|2213.95|2213.45|2212.2|2211.7|196
1689849300000|2023-07-20 10:35:00|2213.82|2213.32|2212.95|2212.45|2214.7|2214.2|2212.45|2211.95|245
1689849600000|2023-07-20 10:40:00|2213.07|2212.57|2214.2|2213.7|2214.95|2214.45|2212.95|2212.45|369
1689849900000|2023-07-20 10:45:00|2214.07|2213.57|2213.82|2213.32|2214.7|2214.2|2212.95|2212.45|292
1689850200000|2023-07-20 10:50:00|2213.7|2213.2|2213.95|2213.45|2214.57|2214.07|2213.45|2212.95|103
1689850500000|2023-07-20 10:55:00|2213.82|2213.32|2214.32|2213.82|2214.45|2213.95|2213.7|2213.2|184
1689850800000|2023-07-20 11:00:00|2214.45|2213.95|2216.7|2216.2|2216.95|2216.45|2213.45|2212.95|207
1689851100000|2023-07-20 11:05:00|2216.82|2216.32|2216.2|2215.7|2217.45|2216.95|2216.2|2215.7|203
1689851400000|2023-07-20 11:10:00|2216.32|2215.82|2216.82|2216.32|2217.45|2216.95|2215.7|2215.2|152
1689851700000|2023-07-20 11:15:00|2216.95|2216.45|2218.32|2217.82|2219.45|2218.95|2216.95|2216.45|491
1689852000000|2023-07-20 11:20:00|2218.2|2217.7|2218.95|2218.45|2219.2|2218.7|2218.2|2217.7|219
1689852300000|2023-07-20 11:25:00|2218.82|2218.32|2217.2|2216.7|2219.7|2219.2|2217.2|2216.7|558
1689852600000|2023-07-20 11:30:00|2217.07|2216.57|2216.2|2215.7|2217.7|2217.2|2215.7|2215.2|166
1689852900000|2023-07-20 11:35:00|2216.32|2215.82|2215.45|2214.95|2216.45|2215.95|2214.82|2214.32|287
1689853200000|2023-07-20 11:40:00|2215.2|2214.7|2216.4|2215.9|2216.78|2216.28|2215.2|2214.7|261
1689853500000|2023-07-20 11:45:00|2216.28|2215.78|2218.53|2218.03|2218.78|2218.28|2216.28|2215.78|456
1689853800000|2023-07-20 11:50:00|2218.65|2218.15|2219.03|2218.53|2219.53|2219.03|2218.28|2217.78|1020
1689854100000|2023-07-20 11:55:00|2218.9|2218.4|2218.78|2218.28|2219.28|2218.78|2217.78|2217.28|445
1689854400000|2023-07-20 12:00:00|2218.65|2218.15|2217.78|2217.28|2219.28|2218.78|2216.28|2215.78|1430
1689854700000|2023-07-20 12:05:00|2217.53|2217.03|2217.28|2216.78|2219.03|2218.53|2217.03|2216.53|490
1689855000000|2023-07-20 12:10:00|2217.53|2217.03|2216.53|2216.03|2218.28|2217.78|2215.78|2215.28|505
1689855300000|2023-07-20 12:15:00|2216.65|2216.15|2215.78|2215.28|2216.9|2216.4|2215.4|2214.9|443
1689855600000|2023-07-20 12:20:00|2215.65|2215.15|2217.03|2216.53|2217.03|2216.53|2215.65|2215.15|292
1689855900000|2023-07-20 12:25:00|2216.9|2216.4|2216.65|2216.15|2217.9|2217.4|2216.65|2216.15|335
1689856200000|2023-07-20 12:30:00|2216.4|2215.9|2219.65|2219.15|2220.15|2219.65|2216.4|2215.9|1519
1689856500000|2023-07-20 12:35:00|2219.78|2219.28|2218.65|2218.15|2220.03|2219.53|2217.78|2217.28|993
1689856800000|2023-07-20 12:40:00|2218.53|2218.03|2220.53|2220.03|2220.78|2220.28|2218.4|2217.9|854
1689857100000|2023-07-20 12:45:00|2220.28|2219.78|2219.53|2219.03|2220.53|2220.03|2218.78|2218.28|951
1689857400000|2023-07-20 12:50:00|2219.65|2219.15|2220.15|2219.65|2221.03|2220.53|2219.53|2219.03|850
1689857700000|2023-07-20 12:55:00|2220.03|2219.53|2218.53|2218.03|2220.03|2219.53|2218.53|2218.03|531
1689858000000|2023-07-20 13:00:00|2218.78|2218.28|2218.28|2217.78|2220.03|2219.53|2218.28|2217.78|676
1689858300000|2023-07-20 13:05:00|2218.03|2217.53|2217.03|2216.53|2218.53|2218.03|2217.03|2216.53|583
1689858600000|2023-07-20 13:10:00|2217.28|2216.78|2217.53|2217.03|2218.03|2217.53|2216.03|2215.53|513
1689858900000|2023-07-20 13:15:00|2217.15|2216.65|2217.28|2216.78|2217.9|2217.4|2216.78|2216.28|525
1689859200000|2023-07-20 13:20:00|2217.4|2216.9|2218.53|2218.03|2218.53|2218.03|2217.03|2216.53|584
1689859500000|2023-07-20 13:25:00|2218.28|2217.78|2219.03|2218.53|2219.53|2219.03|2218.28|2217.78|553
1689859800000|2023-07-20 13:30:00|2218.78|2218.28|2219.28|2218.78|2220.03|2219.53|2217.78|2217.28|1573
1689860100000|2023-07-20 13:35:00|2219.03|2218.53|2219.03|2218.53|2221.28|2220.78|2219.03|2218.53|640
1689860400000|2023-07-20 13:40:00|2219.15|2218.65|2220.03|2219.53|2220.78|2220.28|2217.9|2217.4|817
1689860700000|2023-07-20 13:45:00|2220.28|2219.78|2222.03|2221.53|2222.28|2221.78|2219.9|2219.4|721
1689861000000|2023-07-20 13:50:00|2222.15|2221.65|2223.53|2223.03|2223.65|2223.15|2221.28|2220.78|809
1689861300000|2023-07-20 13:55:00|2223.28|2222.78|2223.78|2223.28|2224.4|2223.9|2223.03|2222.53|843
1689861600000|2023-07-20 14:00:00|2223.65|2223.15|2222.53|2222.03|2223.78|2223.28|2221.53|2221.03|746
1689861900000|2023-07-20 14:05:00|2222.28|2221.78|2222.78|2222.28|2223.03|2222.53|2221.15|2220.65|991
1689862200000|2023-07-20 14:10:00|2222.87|2222.37|2223.37|2222.87|2224.12|2223.62|2222.37|2221.87|795
1689862500000|2023-07-20 14:15:00|2223.49|2222.99|2221.87|2221.37|2223.87|2223.37|2221.62|2221.12|677
1689862800000|2023-07-20 14:20:00|2221.74|2221.24|2218.87|2218.37|2221.87|2221.37|2218.87|2218.37|862
1689863100000|2023-07-20 14:25:00|2218.99|2218.49|2218.37|2217.87|2219.62|2219.12|2217.74|2217.24|748
1689863400000|2023-07-20 14:30:00|2218.24|2217.74|2219.12|2218.62|2219.24|2218.74|2216.49|2215.99|669
1689863700000|2023-07-20 14:35:00|2218.99|2218.49|2220.12|2219.62|2220.62|2220.12|2218.99|2218.49|650
1689864000000|2023-07-20 14:40:00|2220.37|2219.87|2221.12|2220.62|2221.87|2221.37|2220.37|2219.87|1212
1689864300000|2023-07-20 14:45:00|2221.37|2220.87|2222.62|2222.12|2222.62|2222.12|2221.12|2220.62|1135
1689864600000|2023-07-20 14:50:00|2222.74|2222.24|2222.87|2222.37|2223.62|2223.12|2222.12|2221.62|708
1689864900000|2023-07-20 14:55:00|2222.62|2222.12|2222.62|2222.12|2222.99|2222.49|2222.12|2221.62|803
1689865200000|2023-07-20 15:00:00|2222.87|2222.37|2223.49|2222.99|2223.87|2223.37|2222.62|2222.12|973
1689865500000|2023-07-20 15:05:00|2223.62|2223.12|2223.37|2222.87|2223.74|2223.24|2222.62|2222.12|1987
1689865800000|2023-07-20 15:10:00|2223.62|2223.12|2223.62|2223.12|2224.12|2223.62|2223.12|2222.62|1222
1689866100000|2023-07-20 15:15:00|2223.74|2223.24|2225.87|2225.37|2226.12|2225.62|2223.74|2223.24|1454
1689866400000|2023-07-20 15:20:00|2226.12|2225.62|2227.22|2225.72|2227.22|2226.37|2225.62|2225.12|3044
1689866700000|2023-07-20 15:25:00|2226.73|2225.23|2225.81|2224.31|2227.3|2225.8|2225.81|2224.31|340
1689867000000|2023-07-20 15:30:00|2225.8|2224.3|2225.32|2223.92|2225.94|2224.54|2223.57|2222.17|454
1689867300000|2023-07-20 15:35:00|2225.44|2224.04|2227.57|2226.17|2228.69|2227.29|2225.44|2224.04|341
1689867600000|2023-07-20 15:40:00|2227.69|2226.29|2227.07|2225.67|2227.94|2226.54|2226.82|2225.42|74
1689867900000|2023-07-20 15:45:00|2226.94|2225.54|2226.07|2224.67|2227.57|2226.17|2226.07|2224.67|24
1689868200000|2023-07-20 15:50:00|2225.94|2224.54|2226.44|2225.04|2227.44|2226.04|2225.82|2224.42|12
1689868500000|2023-07-20 15:55:00|2226.57|2225.17|2227.12|2225.62|2227.69|2226.29|2226.57|2225.17|18
1689868800000|2023-07-20 16:00:00|2227.61|2226.11|2227.15|2225.65|2228.6|2227.1|2225.64|2224.14|0
1689869100000|2023-07-20 16:05:00|2227.14|2225.64|2227.14|2225.64|2227.15|2225.65|2226.62|2225.12|0
1689869400000|2023-07-20 16:10:00|2226.65|2225.15|2227.44|2225.94|2227.44|2225.94|2226.64|2225.14|0
1689869700000|2023-07-20 16:15:00|2227.43|2225.93|2226.95|2225.45|2228.46|2226.96|2226.95|2225.45|0
1689870000000|2023-07-20 16:20:00|2226.96|2225.46|2224.46|2222.96|2226.96|2225.46|2224.45|2222.95|0
1689870300000|2023-07-20 16:25:00|2224.95|2223.45|2224.9|2223.4|2225.41|2223.91|2223.96|2222.46|0
1689870600000|2023-07-20 16:30:00|2224.91|2223.41|2223.85|2222.35|2224.91|2223.41|2223.39|2221.89|0
1689870900000|2023-07-20 16:35:00|2223.84|2222.34|2222.85|2221.35|2224.34|2222.84|2222.83|2221.33|0
1689871200000|2023-07-20 16:40:00|2222.84|2221.34|2223.84|2222.34|2224.35|2222.85|2222.84|2221.34|0
1689871500000|2023-07-20 16:45:00|2223.35|2221.85|2223.85|2222.35|2224.34|2222.84|2223.35|2221.85|2935
1689871800000|2023-07-20 16:50:00|2224.34|2222.84|2224.83|2223.33|2224.85|2223.35|2224.33|2222.83|0
1689872100000|2023-07-20 16:55:00|2224.82|2223.32|2223.82|2222.32|2224.83|2223.33|2223.32|2221.82|0
1689872400000|2023-07-20 17:00:00|2223.81|2222.31|2224.31|2222.81|2224.31|2222.81|2223.8|2222.3|0
1689872700000|2023-07-20 17:05:00|2224.32|2222.82|2223.31|2221.81|2224.82|2223.32|2223.31|2221.81|0
1689873000000|2023-07-20 17:10:00|2222.82|2221.32|2223.82|2222.32|2223.83|2222.33|2222.33|2220.83|0
1689873300000|2023-07-20 17:15:00|2223.83|2222.33|2223.8|2222.3|2223.83|2222.33|2223.29|2221.79|0
1689873600000|2023-07-20 17:20:00|2223.81|2222.31|2223.79|2222.29|2224.31|2222.81|2223.29|2221.79|0
1689873900000|2023-07-20 17:25:00|2223.54|2222.04|2224.82|2223.32|2224.82|2223.32|2223.29|2221.79|0
1689874200000|2023-07-20 17:30:00|2224.81|2223.31|2224.83|2223.33|2224.83|2223.33|2224.31|2222.81|0
1689874500000|2023-07-20 17:35:00|2224.82|2223.32|2223.31|2221.81|2224.83|2223.33|2223.3|2221.8|0
1689874800000|2023-07-20 17:40:00|2223.3|2221.8|2223.82|2222.32|2223.82|2222.32|2222.81|2221.31|0
1689875100000|2023-07-20 17:45:00|2223.83|2222.33|2223.82|2222.32|2223.83|2222.33|2223.33|2221.83|0
1689875400000|2023-07-20 17:50:00|2223.83|2222.33|2222.83|2221.33|2223.84|2222.34|2222.83|2221.33|0
1689875700000|2023-07-20 17:55:00|2222.82|2221.32|2222.33|2220.83|2222.84|2221.34|2222.33|2220.83|0
1689876000000|2023-07-20 18:00:00|2222.32|2220.82|2221.98|2220.48|2222.32|2220.82|2221.32|2219.82|0
1689876300000|2023-07-20 18:05:00|2221.48|2219.98|2221.94|2220.44|2221.98|2220.48|2221.43|2219.93|0
1689876600000|2023-07-20 18:10:00|2221.93|2220.43|2220.88|2219.38|2221.93|2220.43|2220.88|2219.38|0
1689876900000|2023-07-20 18:15:00|2220.89|2219.39|2219.89|2218.39|2220.89|2219.39|2219.89|2218.39|0
1689877200000|2023-07-20 18:20:00|2219.88|2218.38|2219.32|2217.82|2219.88|2218.38|2219.3|2217.8|0
1689877500000|2023-07-20 18:25:00|2219.31|2217.81|2216.74|2215.24|2219.31|2217.81|2216.25|2214.75|0
1689877800000|2023-07-20 18:30:00|2216.75|2215.25|2217.75|2216.25|2217.77|2216.27|2216.74|2215.24|0
1689878100000|2023-07-20 18:35:00|2217.76|2216.26|2217.77|2216.27|2217.79|2216.29|2217.25|2215.75|0
1689878400000|2023-07-20 18:40:00|2217.27|2215.77|2217.29|2215.79|2217.79|2216.29|2216.78|2215.28|0
1689878700000|2023-07-20 18:45:00|2217.3|2215.8|2218.29|2216.79|2218.31|2216.81|2217.3|2215.8|0
1689879000000|2023-07-20 18:50:00|2218.3|2216.8|2217.8|2216.3|2218.31|2216.81|2217.79|2216.29|0
1689879300000|2023-07-20 18:55:00|2217.79|2216.29|2217.79|2216.29|2218.3|2216.8|2217.78|2216.28|0
1689879600000|2023-07-20 19:00:00|2217.8|2216.3|2217.27|2215.77|2218.31|2216.81|2216.78|2215.28|0
1689879900000|2023-07-20 19:05:00|2217.28|2215.78|2216.5|2215|2217.29|2215.79|2216.01|2214.51|0
1689880200000|2023-07-20 19:10:00|2216.45|2214.95|2215|2213.5|2216.46|2214.96|2215|2213.5|0
1689880500000|2023-07-20 19:15:00|2215.01|2213.51|2213.12|2211.62|2215.11|2213.61|2212.63|2211.13|0
1689880800000|2023-07-20 19:20:00|2212.63|2211.13|2212.13|2210.63|2213.14|2211.64|2212.12|2210.62|0
1689881100000|2023-07-20 19:25:00|2212.12|2210.62|2211.51|2210.01|2212.12|2210.62|2211.02|2209.52|0
1689881400000|2023-07-20 19:30:00|2211.52|2210.02|2213.04|2211.54|2213.54|2212.04|2211.51|2210.01|0
1689881700000|2023-07-20 19:35:00|2213.03|2211.53|2213.05|2211.55|2213.55|2212.05|2213.03|2211.53|0
1689882000000|2023-07-20 19:40:00|2213.06|2211.56|2213.55|2212.05|2214.06|2212.56|2213.05|2211.55|0
1689882300000|2023-07-20 19:45:00|2213.54|2212.04|2213.55|2212.05|2213.56|2212.06|2213.02|2211.52|0
1689882600000|2023-07-20 19:50:00|2213.56|2212.06|2214.55|2213.05|2215.06|2213.56|2213.54|2212.04|0
1689882900000|2023-07-20 19:55:00|2214.54|2213.04|2215.08|2213.58|2215.6|2214.1|2214.54|2213.04|0
1689883200000|2023-07-20 20:00:00|2215.23|2213.73|2216.31|2214.81|2216.71|2215.21|2215.09|2213.59|0
1689883500000|2023-07-20 20:05:00|2216.41|2214.91|2216.13|2214.63|2216.73|2215.23|2215.87|2214.37|0
1689883800000|2023-07-20 20:10:00|2216.12|2214.62|2215.79|2214.29|2216.33|2214.83|2215.72|2214.22|0
1689884100000|2023-07-20 20:15:00|2215.69|2214.19|2216.2|2214.7|2216.3|2214.8|2215.44|2213.94|0
1689884400000|2023-07-20 20:20:00|2216.3|2214.8|2216.66|2215.16|2216.71|2215.21|2216.21|2214.71|0
1689884700000|2023-07-20 20:25:00|2216.81|2215.31|2216.66|2215.16|2216.96|2215.46|2216.66|2215.16|0
1689885000000|2023-07-20 20:30:00|2216.56|2215.06|2216.65|2215.15|2216.81|2215.31|2216.56|2215.06|0
1689885300000|2023-07-20 20:35:00|2216.55|2215.05|2216.8|2215.3|2216.8|2215.3|2216.2|2214.7|0
1689885600000|2023-07-20 20:40:00|2216.7|2215.2|2216.3|2214.8|2216.7|2215.2|2216.3|2214.8|0
1689885900000|2023-07-20 20:45:00|2216.35|2214.85|2216.4|2214.9|2216.8|2215.3|2216.3|2214.8|0
1689886200000|2023-07-20 20:50:00|2216.39|2214.89|2216.3|2214.8|2216.4|2214.9|2216.2|2214.7|0
1689886500000|2023-07-20 20:55:00|2216.35|2214.85|2216.3|2214.8|2216.65|2215.15|2215.89|2214.39|0
1689886800000|2023-07-20 21:00:00|2216.29|2214.79|2216.5|2215|2216.65|2215.15|2216.1|2214.6|0
1689887100000|2023-07-20 21:05:00|2216.55|2215.05|2216.5|2215|2216.65|2215.15|2216.4|2214.9|0
1689887400000|2023-07-20 21:10:00|2216.65|2215.15|2216.5|2215|2216.65|2215.15|2216.5|2215|0
1689887700000|2023-07-20 21:15:00|2216.45|2214.95|2216.6|2215.1|2216.6|2215.1|2216.45|2214.95|0
1689888000000|2023-07-20 21:20:00|2216.55|2215.05|2216.4|2214.9|2216.6|2215.1|2216.4|2214.9|0
1689888300000|2023-07-20 21:25:00|2216.35|2214.85|2216.25|2214.75|2216.4|2214.9|2216.25|2214.75|0
1689888600000|2023-07-20 21:30:00|2216.3|2214.8|2216.4|2214.9|2216.4|2214.9|2216.3|2214.8|0
1689888900000|2023-07-20 21:35:00|2216.35|2214.85|2216.3|2214.8|2216.35|2214.85|2216.3|2214.8|0
1689889200000|2023-07-20 21:40:00|2216.59|2215.09|2216.59|2215.09|2216.64|2215.14|2216.54|2215.04|0
1689889800000|2023-07-20 21:50:00|2216.58|2215.08|2216.59|2215.09|2216.59|2215.09|2216.49|2214.99|0
1689890100000|2023-07-20 21:55:00|2216.64|2215.14|2216.64|2215.14|2216.64|2215.14|2216.64|2215.14|0
1689890400000|2023-07-20 22:00:00|2216.63|2215.13|2216.49|2214.99|2216.63|2215.13|2215.98|2214.48|0
1689890700000|2023-07-20 22:05:00|2216.48|2214.98|2215.98|2214.48|2216.49|2214.99|2215.88|2214.38|0
1689891000000|2023-07-20 22:10:00|2215.99|2214.49|2216.84|2215.34|2216.94|2215.44|2215.99|2214.49|0
1689891300000|2023-07-20 22:15:00|2216.94|2215.44|2216.59|2215.09|2217.09|2215.59|2216.59|2215.09|0
1689891600000|2023-07-20 22:20:00|2216.69|2215.19|2216.96|2215.46|2216.96|2215.46|2216.57|2215.07|0
1689891900000|2023-07-20 22:25:00|2217.11|2215.61|2216.76|2215.26|2217.11|2215.61|2216.76|2215.26|0
1689892200000|2023-07-20 22:30:00|2216.86|2215.36|2216.61|2215.11|2216.86|2215.36|2216.61|2215.11|0
1689892500000|2023-07-20 22:35:00|2216.66|2215.16|2215.9|2214.4|2216.76|2215.26|2215.9|2214.4|0
1689892800000|2023-07-20 22:40:00|2216|2214.5|2215.9|2214.4|2216.15|2214.65|2215.55|2214.05|0
1689893100000|2023-07-20 22:45:00|2215.85|2214.35|2215.75|2214.25|2216.15|2214.65|2215.75|2214.25|0
1689893400000|2023-07-20 22:50:00|2215.7|2214.2|2215.75|2214.25|2215.9|2214.4|2215.55|2214.05|0
1689893700000|2023-07-20 22:55:00|2215.9|2214.4|2215.75|2214.25|2215.9|2214.4|2215.4|2213.9|0
1689894000000|2023-07-20 23:00:00|2215.85|2214.35|2216.25|2214.75|2216.35|2214.85|2215.85|2214.35|0
1689894300000|2023-07-20 23:05:00|2216.26|2214.76|2216.25|2214.75|2216.5|2215|2216.15|2214.65|0
1689894600000|2023-07-20 23:10:00|2216.2|2214.7|2216.35|2214.85|2216.35|2214.85|2216.15|2214.65|0
1689894900000|2023-07-20 23:15:00|2216.36|2214.86|2216.5|2215|2216.5|2215|2216.3|2214.8|0
1689895200000|2023-07-20 23:20:00|2216.45|2214.95|2216.5|2215|2216.61|2215.11|2216.35|2214.85|0
1689895500000|2023-07-20 23:25:00|2216.51|2215.01|2216.5|2215|2216.61|2215.11|2216.35|2214.85|0
1689895800000|2023-07-20 23:30:00|2216.51|2215.01|2216.76|2215.26|2216.86|2215.36|2216.51|2215.01|0
1689896100000|2023-07-20 23:35:00|2216.75|2215.25|2216.25|2214.75|2216.76|2215.26|2216.25|2214.75|0
1689896400000|2023-07-20 23:40:00|2216.15|2214.65|2216.25|2214.75|2216.3|2214.8|2216|2214.5|0
1689896700000|2023-07-20 23:45:00|2216.26|2214.76|2216.61|2215.11|2216.61|2215.11|2216.25|2214.75|0
1689897000000|2023-07-20 23:50:00|2216.66|2215.16|2215.9|2214.4|2216.76|2215.26|2215.9|2214.4|0
1689897300000|2023-07-20 23:55:00|2215.75|2214.25|2216.15|2214.65|2216.15|2214.65|2215.75|2214.25|0
1689897600000|2023-07-21 00:00:00|2216|2214.5|2215.75|2214.25|2216.15|2214.65|2215.3|2213.8|0
1689897900000|2023-07-21 00:05:00|2215.65|2214.15|2215.4|2213.9|2215.65|2214.15|2215.15|2213.65|0
1689898200000|2023-07-21 00:10:00|2215.3|2213.8|2213.56|2212.06|2215.3|2213.8|2213.56|2212.06|0
1689898500000|2023-07-21 00:15:00|2213.51|2212.01|2213.28|2211.78|2213.82|2212.32|2212.78|2211.28|0
1689898800000|2023-07-21 00:20:00|2213.27|2211.77|2213.28|2211.78|2213.29|2211.79|2213.27|2211.77|0
1689899100000|2023-07-21 00:25:00|2213.29|2211.79|2213.29|2211.79|2213.78|2212.28|2213.28|2211.78|0
1689899400000|2023-07-21 00:30:00|2213.78|2212.28|2213.79|2212.29|2213.79|2212.29|2212.8|2211.3|0
1689899700000|2023-07-21 00:35:00|2213.3|2211.8|2213.79|2212.29|2213.8|2212.3|2213.3|2211.8|0
1689900000000|2023-07-21 00:40:00|2213.8|2212.3|2213.8|2212.3|2213.8|2212.3|2213.79|2212.29|0
1689900300000|2023-07-21 00:45:00|2214.29|2212.79|2214.29|2212.79|2214.29|2212.79|2213.79|2212.29|0
1689900900000|2023-07-21 00:55:00|2214.78|2213.28|2214.79|2213.29|2214.79|2213.29|2214.78|2213.28|0
1689901200000|2023-07-21 01:00:00|2214.29|2212.79|2213.8|2212.3|2214.3|2212.8|2213.79|2212.29|0
1689901500000|2023-07-21 01:05:00|2213.79|2212.29|2213.29|2211.79|2213.79|2212.29|2213.29|2211.79|0
1689901800000|2023-07-21 01:10:00|2213.3|2211.8|2214.04|2212.54|2214.29|2212.79|2213.29|2211.79|0
1689902100000|2023-07-21 01:15:00|2214.29|2212.79|2214.79|2213.29|2214.79|2213.29|2213.79|2212.29|0
1689902400000|2023-07-21 01:20:00|2214.78|2213.28|2214.29|2212.79|2214.79|2213.29|2214.29|2212.79|0
1689902700000|2023-07-21 01:25:00|2214.78|2213.28|2214.79|2213.29|2215.28|2213.78|2214.78|2213.28|0
1689903000000|2023-07-21 01:30:00|2215.28|2213.78|2215.79|2214.29|2216.28|2214.78|2214.79|2213.29|0
1689903300000|2023-07-21 01:35:00|2216.28|2214.78|2216.28|2214.78|2216.28|2214.78|2215.79|2214.29|0
1689903600000|2023-07-21 01:40:00|2215.79|2214.29|2215.29|2213.79|2216.28|2214.78|2215.29|2213.79|0
1689903900000|2023-07-21 01:45:00|2215.79|2214.29|2215.79|2214.29|2215.79|2214.29|2214.79|2213.29|0
1689904200000|2023-07-21 01:50:00|2215.5|2214|2215.99|2214.49|2216|2214.5|2215.5|2214|0
1689904500000|2023-07-21 01:55:00|2216|2214.5|2215.5|2214|2216|2214.5|2215|2213.5|0
1689904800000|2023-07-21 02:00:00|2215.99|2214.49|2216|2214.5|2216|2214.5|2215.5|2214|0
1689905100000|2023-07-21 02:05:00|2215.99|2214.49|2216|2214.5|2216|2214.5|2215.5|2214|0
1689905400000|2023-07-21 02:10:00|2216.49|2214.99|2216.5|2215|2216.5|2215|2216|2214.5|0
1689905700000|2023-07-21 02:15:00|2216.49|2214.99|2216.99|2215.49|2216.99|2215.49|2216|2214.5|0
1689906000000|2023-07-21 02:20:00|2216.74|2215.24|2216.99|2215.49|2217|2215.5|2216.5|2215|0
1689906300000|2023-07-21 02:25:00|2216.5|2215|2216.49|2214.99|2216.99|2215.49|2216.49|2214.99|0
1689906600000|2023-07-21 02:30:00|2216.74|2215.24|2216.49|2214.99|2216.99|2215.49|2216.49|2214.99|0
1689906900000|2023-07-21 02:35:00|2216.48|2214.98|2215.99|2214.49|2216.48|2214.98|2215.49|2213.99|0
1689907200000|2023-07-21 02:40:00|2216.24|2214.74|2216.49|2214.99|2216.49|2214.99|2216.24|2214.74|0
1689907500000|2023-07-21 02:45:00|2216.99|2215.49|2216.99|2215.49|2216.99|2215.49|2216.99|2215.49|0
1689907800000|2023-07-21 02:50:00|2217|2215.5|2217|2215.5|2217|2215.5|2216.99|2215.49|0
1689908100000|2023-07-21 02:55:00|2217.49|2215.99|2217|2215.5|2217.49|2215.99|2217|2215.5|0
1689908400000|2023-07-21 03:00:00|2217.49|2215.99|2217|2215.5|2217.49|2215.99|2217|2215.5|0
1689908700000|2023-07-21 03:05:00|2216.99|2215.49|2216.5|2215|2216.99|2215.49|2216.5|2215|0
1689909000000|2023-07-21 03:10:00|2216.74|2215.24|2217|2215.5|2217|2215.5|2216.5|2215|0
1689909300000|2023-07-21 03:15:00|2216.99|2215.49|2217|2215.5|2217|2215.5|2216.5|2215|0
1689909600000|2023-07-21 03:20:00|2216.99|2215.49|2217|2215.5|2217|2215.5|2216.99|2215.49|0
1689909900000|2023-07-21 03:25:00|2217.49|2215.99|2217.49|2215.99|2217.49|2215.99|2217.49|2215.99|0
1689910200000|2023-07-21 03:30:00|2217.5|2216|2217.01|2215.51|2217.5|2216|2217|2215.5|0
1689910500000|2023-07-21 03:35:00|2217|2215.5|2217|2215.5|2217|2215.5|2217|2215.5|0
1689910800000|2023-07-21 03:40:00|2216.5|2215|2216.5|2215|2216.5|2215|2216.5|2215|0
1689911100000|2023-07-21 03:45:00|2216.01|2214.51|2216.5|2215|2216.5|2215|2216.01|2214.51|0
1689911700000|2023-07-21 03:55:00|2216.99|2215.49|2216.5|2215|2216.99|2215.49|2216.5|2215|0
1689912000000|2023-07-21 04:00:00|2216.49|2214.99|2216|2214.5|2216.5|2215|2216|2214.5|0
1689912300000|2023-07-21 04:05:00|2216.49|2214.99|2216.5|2215|2216.5|2215|2216.49|2214.99|0
1689912600000|2023-07-21 04:10:00|2216.49|2214.99|2216|2214.5|2216.5|2215|2216|2214.5|0
1689912900000|2023-07-21 04:15:00|2216.49|2214.99|2216|2214.5|2216.49|2214.99|2216|2214.5|0
1689913200000|2023-07-21 04:20:00|2216.01|2214.51|2216|2214.5|2216.01|2214.51|2216|2214.5|0
1689913500000|2023-07-21 04:25:00|2216.01|2214.51|2216.5|2215|2216.5|2215|2216|2214.5|0
1689913800000|2023-07-21 04:30:00|2216.51|2215.01|2217|2215.5|2217|2215.5|2216.51|2215.01|0
1689914100000|2023-07-21 04:35:00|2217.01|2215.51|2217|2215.5|2217.01|2215.51|2217|2215.5|0
1689914700000|2023-07-21 04:45:00|2217.01|2215.51|2217|2215.5|2217.01|2215.51|2217|2215.5|0
1689915000000|2023-07-21 04:50:00|2217.49|2215.99|2217|2215.5|2217.49|2215.99|2217|2215.5|0
1689915300000|2023-07-21 04:55:00|2217.24|2215.74|2217|2215.5|2217.24|2215.74|2216.99|2215.49|0
1689915600000|2023-07-21 05:00:00|2216.99|2215.49|2216.5|2215|2217|2215.5|2216.5|2215|0
1689915900000|2023-07-21 05:05:00|2216.01|2214.51|2216.01|2214.51|2216.01|2214.51|2216|2214.5|0
1689916200000|2023-07-21 05:10:00|2216.5|2215|2216.02|2214.52|2216.51|2215.01|2216.02|2214.52|0
1689916500000|2023-07-21 05:15:00|2215.03|2213.53|2215.03|2213.53|2215.03|2213.53|2214.53|2213.03|0
1689916800000|2023-07-21 05:20:00|2214.54|2213.04|2215.01|2213.51|2215.03|2213.53|2214.52|2213.02|0
1689917100000|2023-07-21 05:25:00|2214.52|2213.02|2215.01|2213.51|2215.51|2214.01|2214.52|2213.02|0
1689917400000|2023-07-21 05:30:00|2215.02|2213.52|2215.5|2214|2215.51|2214.01|2215.01|2213.51|0
1689917700000|2023-07-21 05:35:00|2215.01|2213.51|2215.01|2213.51|2215.5|2214|2215.01|2213.51|0
1689918000000|2023-07-21 05:40:00|2214.51|2213.01|2215.01|2213.51|2215.01|2213.51|2214.51|2213.01|0
1689918300000|2023-07-21 05:45:00|2214.52|2213.02|2215.01|2213.51|2215.51|2214.01|2214.52|2213.02|0
1689918600000|2023-07-21 05:50:00|2215.02|2213.52|2215.02|2213.52|2215.02|2213.52|2215.01|2213.51|0
1689918900000|2023-07-21 05:55:00|2215.01|2213.51|2215.03|2213.53|2215.52|2214.02|2214.52|2213.02|0
1689919200000|2023-07-21 06:00:00|2215.02|2213.52|2214.53|2213.03|2216.02|2214.52|2214.53|2213.03|0
1689919500000|2023-07-21 06:05:00|2215.02|2213.52|2213.04|2211.54|2215.02|2213.52|2213.04|2211.54|0
1689919800000|2023-07-21 06:10:00|2213.53|2212.03|2215.08|2213.58|2215.08|2213.58|2213.53|2212.03|0
1689920100000|2023-07-21 06:15:00|2215.57|2214.07|2216.07|2214.57|2216.57|2215.07|2215.08|2213.58|0
1689920400000|2023-07-21 06:20:00|2216.08|2214.58|2216.57|2215.07|2216.57|2215.07|2215.58|2214.08|0
1689920700000|2023-07-21 06:25:00|2216.08|2214.58|2217.07|2215.57|2217.07|2215.57|2216.08|2214.58|0
1689921000000|2023-07-21 06:30:00|2217.06|2215.56|2222.44|2221.04|2223.32|2221.92|2217.06|2215.56|24
1689921300000|2023-07-21 06:35:00|2222.69|2221.29|2222.57|2221.17|2222.82|2221.42|2222.07|2220.67|14
1689921600000|2023-07-21 06:40:00|2222.44|2221.04|2221.69|2220.29|2222.44|2221.04|2221.69|2220.29|6
1689921900000|2023-07-21 06:45:00|2221.32|2219.92|2221.69|2220.29|2221.69|2220.29|2221.32|2219.92|6
1689922200000|2023-07-21 06:50:00|2221.57|2220.17|2221.57|2220.17|2221.69|2220.29|2221.19|2219.79|9
1689922500000|2023-07-21 06:55:00|2221.62|2220.12|2221.56|2220.06|2222.14|2220.64|2221.12|2219.62|0
1689922800000|2023-07-21 07:00:00|2221.57|2220.07|2204.49|2203.99|2222.06|2220.56|2203.87|2203.37|5072
1689923100000|2023-07-21 07:05:00|2204.99|2204.49|2207.62|2207.12|2207.87|2207.37|2203.12|2202.62|2710
1689923400000|2023-07-21 07:10:00|2207.49|2206.99|2202.74|2202.24|2208.12|2207.62|2201.87|2201.37|2384
1689923700000|2023-07-21 07:15:00|2202.87|2202.37|2203.12|2202.62|2204.12|2203.62|2201.87|2201.37|1978
1689924000000|2023-07-21 07:20:00|2203.37|2202.87|2208.12|2207.62|2208.12|2207.62|2203.37|2202.87|1274
1689924300000|2023-07-21 07:25:00|2207.87|2207.37|2210.24|2209.74|2210.49|2209.99|2207.37|2206.87|1675
1689924600000|2023-07-21 07:30:00|2210.37|2209.87|2214.12|2213.62|2215.74|2215.24|2210.24|2209.74|2617
1689924900000|2023-07-21 07:35:00|2214.37|2213.87|2213.12|2212.62|2215.12|2214.62|2212.62|2212.12|1391
1689925200000|2023-07-21 07:40:00|2213.33|2212.83|2214.83|2214.33|2216.08|2215.58|2213.08|2212.58|829
1689925500000|2023-07-21 07:45:00|2214.7|2214.2|2215.2|2214.7|2217.58|2217.08|2214.58|2214.08|859
1689925800000|2023-07-21 07:50:00|2215.33|2214.83|2216.33|2215.83|2217.83|2217.33|2215.2|2214.7|881
1689926100000|2023-07-21 07:55:00|2216.08|2215.58|2214.58|2214.08|2216.33|2215.83|2212.58|2212.08|851
1689926400000|2023-07-21 08:00:00|2214.7|2214.2|2215.58|2215.08|2216.33|2215.83|2214.45|2213.95|707
1689926700000|2023-07-21 08:05:00|2215.83|2215.33|2214.83|2214.33|2217.58|2217.08|2214.58|2214.08|719
1689927000000|2023-07-21 08:10:00|2215.08|2214.58|2215.08|2214.58|2216.83|2216.33|2214.83|2214.33|476
1689927300000|2023-07-21 08:15:00|2214.83|2214.33|2215.08|2214.58|2216.08|2215.58|2214.33|2213.83|411
1689927600000|2023-07-21 08:20:00|2214.83|2214.33|2214.58|2214.08|2216.08|2215.58|2214.33|2213.83|353
1689927900000|2023-07-21 08:25:00|2214.83|2214.33|2216.83|2216.33|2217.2|2216.7|2214.08|2213.58|567
1689928200000|2023-07-21 08:30:00|2216.7|2216.2|2217.58|2217.08|2217.58|2217.08|2215.08|2214.58|489
1689928500000|2023-07-21 08:35:00|2217.33|2216.83|2218.33|2217.83|2218.83|2218.33|2216.83|2216.33|525
1689928800000|2023-07-21 08:40:00|2218.45|2217.95|2218.2|2217.7|2219.08|2218.58|2217.08|2216.58|530
1689929100000|2023-07-21 08:45:00|2218.08|2217.58|2217.83|2217.33|2218.08|2217.58|2216.33|2215.83|371
1689929400000|2023-07-21 08:50:00|2217.95|2217.45|2220.33|2219.83|2220.33|2219.83|2217.95|2217.45|526
1689929700000|2023-07-21 08:55:00|2220.58|2220.08|2221.58|2221.08|2221.83|2221.33|2219.08|2218.58|837
1689930000000|2023-07-21 09:00:00|2221.83|2221.33|2220.58|2220.08|2221.83|2221.33|2220.2|2219.7|659
1689930300000|2023-07-21 09:05:00|2220.33|2219.83|2219.83|2219.33|2220.58|2220.08|2219.33|2218.83|344
1689930600000|2023-07-21 09:10:00|2219.58|2219.08|2220.33|2219.83|2220.83|2220.33|2219.33|2218.83|484
1689930900000|2023-07-21 09:15:00|2220.08|2219.58|2219.33|2218.83|2220.58|2220.08|2219.33|2218.83|403
1689931200000|2023-07-21 09:20:00|2219.45|2218.95|2219.58|2219.08|2219.83|2219.33|2219.2|2218.7|350
1689931500000|2023-07-21 09:25:00|2219.33|2218.83|2219.08|2218.58|2219.58|2219.08|2218.45|2217.95|236
1689931800000|2023-07-21 09:30:00|2218.83|2218.33|2216.58|2216.08|2219.08|2218.58|2216.58|2216.08|576
1689932100000|2023-07-21 09:35:00|2216.83|2216.33|2218.83|2218.33|2219.08|2218.58|2216.58|2216.08|679
1689932400000|2023-07-21 09:40:00|2218.7|2218.2|2216.33|2215.83|2218.7|2218.2|2216.08|2215.58|623
1689932700000|2023-07-21 09:45:00|2216.58|2216.08|2216.83|2216.33|2217.33|2216.83|2215.83|2215.33|585
1689933000000|2023-07-21 09:50:00|2216.7|2216.2|2219.08|2218.58|2219.33|2218.83|2216.45|2215.95|684
1689933300000|2023-07-21 09:55:00|2219.33|2218.83|2219.08|2218.58|2219.58|2219.08|2218.58|2218.08|419
1689933600000|2023-07-21 10:00:00|2219.2|2218.7|2220.83|2220.33|2220.83|2220.33|2219.08|2218.58|443
1689933900000|2023-07-21 10:05:00|2220.95|2220.45|2220.58|2220.08|2222.58|2222.08|2220.08|2219.58|352
1689934200000|2023-07-21 10:10:00|2220.83|2220.33|2221.08|2220.58|2221.58|2221.08|2220.83|2220.33|303
1689934500000|2023-07-21 10:15:00|2221.33|2220.83|2222.33|2221.83|2222.33|2221.83|2220.83|2220.33|272
1689934800000|2023-07-21 10:20:00|2222.45|2221.95|2223.58|2223.08|2223.58|2223.08|2222.08|2221.58|503
1689935100000|2023-07-21 10:25:00|2223.83|2223.33|2223.83|2223.33|2225.08|2224.58|2223.33|2222.83|436
1689935400000|2023-07-21 10:30:00|2223.58|2223.08|2222.33|2221.83|2223.7|2223.2|2222.08|2221.58|377
1689935700000|2023-07-21 10:35:00|2222.08|2221.58|2221.08|2220.58|2222.08|2221.58|2220.58|2220.08|276
1689936000000|2023-07-21 10:40:00|2220.83|2220.33|2219.83|2219.33|2221.58|2221.08|2219.7|2219.2|338
1689936300000|2023-07-21 10:45:00|2219.58|2219.08|2219.83|2219.33|2220.08|2219.58|2219.58|2219.08|144
1689936600000|2023-07-21 10:50:00|2219.95|2219.45|2219.83|2219.33|2220.08|2219.58|2219.08|2218.58|227
1689936900000|2023-07-21 10:55:00|2220.08|2219.58|2221.33|2220.83|2221.58|2221.08|2219.33|2218.83|368
1689937200000|2023-07-21 11:00:00|2221.08|2220.58|2219.58|2219.08|2221.08|2220.58|2218.83|2218.33|499
1689937500000|2023-07-21 11:05:00|2219.83|2219.33|2219.58|2219.08|2220.58|2220.08|2219.08|2218.58|266
1689937800000|2023-07-21 11:10:00|2219.83|2219.33|2220.08|2219.58|2220.33|2219.83|2219.33|2218.83|216
1689938100000|2023-07-21 11:15:00|2220.33|2219.83|2220.95|2220.45|2221.08|2220.58|2219.83|2219.33|255
1689938400000|2023-07-21 11:20:00|2221.08|2220.58|2219.83|2219.33|2221.33|2220.83|2219.83|2219.33|230
1689938700000|2023-07-21 11:25:00|2220.08|2219.58|2220.08|2219.58|2220.83|2220.33|2219.83|2219.33|167
1689939000000|2023-07-21 11:30:00|2219.95|2219.45|2219.08|2218.58|2220.33|2219.83|2218.83|2218.33|263
1689939300000|2023-07-21 11:35:00|2219.33|2218.83|2219.33|2218.83|2219.58|2219.08|2218.58|2218.08|295
1689939600000|2023-07-21 11:40:00|2219.61|2219.11|2219.86|2219.36|2220.11|2219.61|2219.36|2218.86|180
1689939900000|2023-07-21 11:45:00|2219.61|2219.11|2219.73|2219.23|2220.61|2220.11|2219.36|2218.86|255
1689940200000|2023-07-21 11:50:00|2219.86|2219.36|2219.61|2219.11|2219.86|2219.36|2218.86|2218.36|264
1689940500000|2023-07-21 11:55:00|2219.36|2218.86|2218.36|2217.86|2220.48|2219.98|2218.36|2217.86|332
1689940800000|2023-07-21 12:00:00|2218.48|2217.98|2218.61|2218.11|2219.23|2218.73|2217.86|2217.36|288
1689941100000|2023-07-21 12:05:00|2218.73|2218.23|2217.11|2216.61|2218.86|2218.36|2216.86|2216.36|267
1689941400000|2023-07-21 12:10:00|2217.36|2216.86|2218.61|2218.11|2218.61|2218.11|2217.36|2216.86|282
1689941700000|2023-07-21 12:15:00|2218.36|2217.86|2219.36|2218.86|2219.36|2218.86|2217.86|2217.36|693
1689942000000|2023-07-21 12:20:00|2219.23|2218.73|2220.61|2220.11|2220.61|2220.11|2218.86|2218.36|365
1689942300000|2023-07-21 12:25:00|2220.86|2220.36|2221.36|2220.86|2221.86|2221.36|2220.36|2219.86|376
1689942600000|2023-07-21 12:30:00|2221.48|2220.98|2220.86|2220.36|2221.61|2221.11|2220.36|2219.86|246
1689942900000|2023-07-21 12:35:00|2221.11|2220.61|2222.11|2221.61|2222.11|2221.61|2220.61|2220.11|340
1689943200000|2023-07-21 12:40:00|2221.98|2221.48|2222.23|2221.73|2222.36|2221.86|2221.36|2220.86|377
1689943500000|2023-07-21 12:45:00|2222.11|2221.61|2222.11|2221.61|2222.36|2221.86|2221.11|2220.61|208
1689943800000|2023-07-21 12:50:00|2222.36|2221.86|2224.86|2224.36|2225.11|2224.61|2222.36|2221.86|544
1689944100000|2023-07-21 12:55:00|2225.11|2224.61|2226.11|2225.61|2226.36|2225.86|2224.36|2223.86|748
1689944400000|2023-07-21 13:00:00|2226.36|2225.86|2226.11|2225.61|2226.61|2226.11|2225.11|2224.61|697
1689944700000|2023-07-21 13:05:00|2225.98|2225.48|2225.11|2224.61|2225.98|2225.48|2224.61|2224.11|513
1689945000000|2023-07-21 13:10:00|2224.98|2224.48|2225.73|2225.23|2226.61|2226.11|2224.73|2224.23|394
1689945300000|2023-07-21 13:15:00|2225.61|2225.11|2225.36|2224.86|2226.11|2225.61|2224.86|2224.36|501
1689945600000|2023-07-21 13:20:00|2225.61|2225.11|2225.36|2224.86|2226.11|2225.61|2224.86|2224.36|1166
1689945900000|2023-07-21 13:25:00|2225.23|2224.73|2224.86|2224.36|2226.11|2225.61|2224.86|2224.36|312
1689946200000|2023-07-21 13:30:00|2224.98|2224.48|2224.61|2224.11|2225.61|2225.11|2223.61|2223.11|717
1689946500000|2023-07-21 13:35:00|2224.36|2223.86|2224.61|2224.11|2225.36|2224.86|2223.86|2223.36|565
1689946800000|2023-07-21 13:40:00|2224.73|2224.23|2223.36|2222.86|2225.11|2224.61|2223.11|2222.61|554
1689947100000|2023-07-21 13:45:00|2223.11|2222.61|2221.61|2221.11|2223.61|2223.11|2220.86|2220.36|823
1689947400000|2023-07-21 13:50:00|2221.86|2221.36|2223.36|2222.86|2223.61|2223.11|2221.11|2220.61|658
1689947700000|2023-07-21 13:55:00|2223.11|2222.61|2224.61|2224.11|2224.61|2224.11|2223.11|2222.61|815
1689948000000|2023-07-21 14:00:00|2224.48|2223.98|2224.61|2224.11|2225.11|2224.61|2222.86|2222.36|1022
1689948300000|2023-07-21 14:05:00|2224.36|2223.86|2224.86|2224.36|2225.61|2225.11|2224.11|2223.61|604
1689948600000|2023-07-21 14:10:00|2225.04|2224.54|2226.79|2226.29|2226.79|2226.29|2225.04|2224.54|957
1689948900000|2023-07-21 14:15:00|2226.54|2226.04|2227.79|2227.29|2228.04|2227.54|2226.29|2225.79|797
1689949200000|2023-07-21 14:20:00|2228.29|2227.79|2226.04|2225.54|2229.04|2228.54|2225.79|2225.29|932
1689949500000|2023-07-21 14:25:00|2225.91|2225.41|2225.54|2225.04|2226.79|2226.29|2225.29|2224.79|673
1689949800000|2023-07-21 14:30:00|2225.79|2225.29|2226.66|2226.16|2226.91|2226.41|2225.54|2225.04|520
1689950100000|2023-07-21 14:35:00|2226.54|2226.04|2226.41|2225.91|2227.29|2226.79|2225.79|2225.29|489
1689950400000|2023-07-21 14:40:00|2226.54|2226.04|2227.54|2227.04|2228.04|2227.54|2226.41|2225.91|1045
1689950700000|2023-07-21 14:45:00|2227.79|2227.29|2227.79|2227.29|2227.79|2227.29|2227.04|2226.54|566
1689951000000|2023-07-21 14:50:00|2228.04|2227.54|2226.79|2226.29|2228.29|2227.79|2226.54|2226.04|617
1689951300000|2023-07-21 14:55:00|2226.54|2226.04|2227.79|2227.29|2228.04|2227.54|2226.54|2226.04|533
1689951600000|2023-07-21 15:00:00|2228.04|2227.54|2227.79|2227.29|2228.79|2228.29|2227.79|2227.29|610
1689951900000|2023-07-21 15:05:00|2227.54|2227.04|2227.54|2227.04|2228.54|2228.04|2227.04|2226.54|817
1689952200000|2023-07-21 15:10:00|2227.29|2226.79|2227.04|2226.54|2227.54|2227.04|2226.54|2226.04|863
1689952500000|2023-07-21 15:15:00|2227.29|2226.79|2227.04|2226.54|2227.79|2227.29|2226.29|2225.79|1599
1689952800000|2023-07-21 15:20:00|2226.91|2226.41|2227.53|2226.03|2228.04|2227.54|2226.04|2225.54|2768
1689953100000|2023-07-21 15:25:00|2227.52|2226.02|2228.03|2226.53|2228.03|2226.53|2227.51|2226.01|546
1689953400000|2023-07-21 15:30:00|2228.02|2226.52|2227.74|2226.34|2229.74|2228.34|2227.61|2226.21|293
1689953700000|2023-07-21 15:35:00|2227.61|2226.21|2227.11|2225.71|2227.74|2226.34|2225.49|2224.09|728
1689954000000|2023-07-21 15:40:00|2226.86|2225.46|2226.24|2224.84|2226.86|2225.46|2225.99|2224.59|23
1689954300000|2023-07-21 15:45:00|2226.11|2224.71|2227.86|2226.46|2227.86|2226.46|2225.86|2224.46|52
1689954600000|2023-07-21 15:50:00|2227.99|2226.59|2227.24|2225.84|2228.24|2226.84|2227.11|2225.71|16
1689954900000|2023-07-21 15:55:00|2227.11|2225.71|2227.9|2226.4|2228.36|2226.96|2226.74|2225.34|40
1689955200000|2023-07-21 16:00:00|2227.41|2225.91|2226.41|2224.91|2227.9|2226.4|2226.4|2224.9|0
1689955500000|2023-07-21 16:05:00|2226.4|2224.9|2226.39|2224.89|2226.9|2225.4|2225.9|2224.4|0
1689955800000|2023-07-21 16:10:00|2226.4|2224.9|2225.9|2224.4|2226.9|2225.4|2225.89|2224.39|0
1689956100000|2023-07-21 16:15:00|2225.91|2224.41|2226.4|2224.9|2226.9|2225.4|2225.9|2224.4|0
1689956400000|2023-07-21 16:20:00|2226.41|2224.91|2226.4|2224.9|2226.92|2225.42|2226.4|2224.9|0
1689956700000|2023-07-21 16:25:00|2226.39|2224.89|2225.88|2224.38|2226.89|2225.39|2225.88|2224.38|0
1689957000000|2023-07-21 16:30:00|2225.89|2224.39|2225.9|2224.4|2226.39|2224.89|2225.88|2224.38|0
1689957300000|2023-07-21 16:35:00|2225.89|2224.39|2225.89|2224.39|2225.9|2224.4|2225.88|2224.38|0
1689957600000|2023-07-21 16:40:00|2225.88|2224.38|2225.85|2224.35|2225.89|2224.39|2225.35|2223.85|0
1689957900000|2023-07-21 16:45:00|2225.84|2224.34|2225.85|2224.35|2225.85|2224.35|2225.34|2223.84|0
1689958200000|2023-07-21 16:50:00|2225.84|2224.34|2226.37|2224.87|2226.38|2224.88|2225.84|2224.34|0
1689958500000|2023-07-21 16:55:00|2225.88|2224.38|2226.37|2224.87|2226.38|2224.88|2225.87|2224.37|0
1689958800000|2023-07-21 17:00:00|2226.36|2224.86|2227.37|2225.87|2227.37|2225.87|2226.36|2224.86|0
1689959100000|2023-07-21 17:05:00|2227.38|2225.88|2227.4|2225.9|2227.89|2226.39|2227.37|2225.87|0
1689959400000|2023-07-21 17:10:00|2227.39|2225.89|2227.9|2226.4|2227.91|2226.41|2227.39|2225.89|0
1689959700000|2023-07-21 17:15:00|2227.91|2226.41|2227.91|2226.41|2227.92|2226.42|2227.9|2226.4|0
1689960000000|2023-07-21 17:20:00|2227.9|2226.4|2227.88|2226.38|2227.93|2226.43|2227.88|2226.38|0
1689960300000|2023-07-21 17:25:00|2227.87|2226.37|2228.39|2226.89|2228.39|2226.89|2227.87|2226.37|0
1689960600000|2023-07-21 17:30:00|2227.9|2226.4|2228.9|2227.4|2228.91|2227.41|2227.9|2226.4|0
1689960900000|2023-07-21 17:35:00|2228.89|2227.39|2228.42|2226.92|2228.91|2227.41|2228.4|2226.9|0
1689961200000|2023-07-21 17:40:00|2228.43|2226.93|2228.4|2226.9|2228.93|2227.43|2228.4|2226.9|0
1689961500000|2023-07-21 17:45:00|2228.41|2226.91|2228.41|2226.91|2228.41|2226.91|2227.91|2226.41|0
1689961800000|2023-07-21 17:50:00|2228.9|2227.4|2228.92|2227.42|2228.92|2227.42|2228.9|2227.4|0
1689962100000|2023-07-21 17:55:00|2228.91|2227.41|2228.91|2227.41|2228.92|2227.42|2228.4|2226.9|0
1689962400000|2023-07-21 18:00:00|2228.92|2227.42|2227.93|2226.43|2228.92|2227.42|2227.91|2226.41|0
1689962700000|2023-07-21 18:05:00|2227.92|2226.42|2227.93|2226.43|2227.94|2226.44|2227.42|2225.92|0
1689963000000|2023-07-21 18:10:00|2227.94|2226.44|2226.9|2225.4|2227.94|2226.44|2226.89|2225.39|0
1689963300000|2023-07-21 18:15:00|2226.89|2225.39|2226.92|2225.42|2227.42|2225.92|2226.89|2225.39|0
1689963600000|2023-07-21 18:20:00|2226.93|2225.43|2226.91|2225.41|2227.42|2225.92|2226.9|2225.4|0
1689963900000|2023-07-21 18:25:00|2226.9|2225.4|2226.92|2225.42|2226.92|2225.42|2226.41|2224.91|0
1689964200000|2023-07-21 18:30:00|2226.91|2225.41|2226.91|2225.41|2226.92|2225.42|2226.4|2224.9|0
1689964500000|2023-07-21 18:35:00|2227.4|2225.9|2227.41|2225.91|2227.91|2226.41|2226.91|2225.41|0
1689964800000|2023-07-21 18:40:00|2227.42|2225.92|2227.92|2226.42|2227.93|2226.43|2227.41|2225.91|0
1689965100000|2023-07-21 18:45:00|2227.93|2226.43|2227.93|2226.43|2227.94|2226.44|2227.93|2226.43|0
1689965400000|2023-07-21 18:50:00|2227.44|2225.94|2227.91|2226.41|2227.93|2226.43|2227.42|2225.92|0
1689965700000|2023-07-21 18:55:00|2227.9|2226.4|2226.9|2225.4|2227.9|2226.4|2226.9|2225.4|0
1689966000000|2023-07-21 19:00:00|2226.89|2225.39|2226.36|2224.86|2226.9|2225.4|2225.87|2224.37|0
1689966300000|2023-07-21 19:05:00|2226.35|2224.85|2225.44|2223.94|2226.36|2224.86|2225.33|2223.83|0
1689966600000|2023-07-21 19:10:00|2225.4|2223.9|2224.87|2223.37|2225.4|2223.9|2224.34|2222.84|0
1689966900000|2023-07-21 19:15:00|2224.88|2223.38|2225.39|2223.89|2225.39|2223.89|2224.38|2222.88|0
1689967200000|2023-07-21 19:20:00|2225.4|2223.9|2225.37|2223.87|2225.9|2224.4|2224.87|2223.37|0
1689967500000|2023-07-21 19:25:00|2225.36|2223.86|2225.39|2223.89|2225.88|2224.38|2225.36|2223.86|0
1689967800000|2023-07-21 19:30:00|2225.38|2223.88|2224.87|2223.37|2225.39|2223.89|2224.86|2223.36|0
1689968100000|2023-07-21 19:35:00|2224.86|2223.36|2225.36|2223.86|2225.38|2223.88|2224.86|2223.36|0
1689968400000|2023-07-21 19:40:00|2225.37|2223.87|2225.35|2223.85|2225.86|2224.36|2224.85|2223.35|0
1689968700000|2023-07-21 19:45:00|2225.84|2224.34|2225.85|2224.35|2225.88|2224.38|2224.85|2223.35|0
1689969000000|2023-07-21 19:50:00|2225.84|2224.34|2226.85|2225.35|2227.35|2225.85|2225.35|2223.85|0
1689969300000|2023-07-21 19:55:00|2226.84|2225.34|2226.72|2225.22|2226.86|2225.36|2226.33|2224.83|0
1689969600000|2023-07-21 20:00:00|2226.48|2224.98|2226.48|2224.98|2226.98|2225.48|2225.98|2224.48|0
1689969900000|2023-07-21 20:05:00|2226.53|2225.03|2226.48|2224.98|2226.63|2225.13|2225.98|2224.48|0
1689970200000|2023-07-21 20:10:00|2226.63|2225.13|2226.37|2224.87|2227.07|2225.57|2226.13|2224.63|0
1689970500000|2023-07-21 20:15:00|2226.47|2224.97|2226.22|2224.72|2226.62|2225.12|2225.97|2224.47|0
1689970800000|2023-07-21 20:20:00|2226.37|2224.87|2226.12|2224.62|2226.82|2225.32|2226.07|2224.57|0
1689971100000|2023-07-21 20:25:00|2226.11|2224.61|2225.77|2224.27|2226.12|2224.62|2225.62|2224.12|0
1689971400000|2023-07-21 20:30:00|2225.87|2224.37|2226.47|2224.97|2226.72|2225.22|2225.62|2224.12|0
1689971700000|2023-07-21 20:35:00|2226.62|2225.12|2226.22|2224.72|2226.62|2225.12|2225.97|2224.47|0
1689972000000|2023-07-21 20:40:00|2226.37|2224.87|2226.52|2225.02|2226.77|2225.27|2226.37|2224.87|0
1689972300000|2023-07-21 20:45:00|2226.47|2224.97|2226.77|2225.27|2226.77|2225.27|2226.42|2224.92|0
1689972600000|2023-07-21 20:50:00|2226.76|2225.26|2226.42|2224.92|2226.76|2225.26|2226.27|2224.77|0
1689972900000|2023-07-21 20:55:00|2226.41|2224.91|2226.42|2224.92|2226.67|2225.17|2226.22|2224.72|0
1690149600000|2023-07-23 22:00:00|2227.23|2225.73|2226.87|2225.37|2227.48|2225.98|2226.77|2225.27|0
1690149900000|2023-07-23 22:05:00|2226.97|2225.47|2226.27|2224.77|2227.27|2225.77|2226.22|2224.72|0
1690150200000|2023-07-23 22:10:00|2226.22|2224.72|2225.81|2224.31|2226.27|2224.77|2225.41|2223.91|0
1690150500000|2023-07-23 22:15:00|2225.66|2224.16|2224.44|2222.94|2226.01|2224.51|2224.34|2222.84|0
1690150800000|2023-07-23 22:20:00|2224.34|2222.84|2223.95|2222.45|2224.34|2222.84|2223.7|2222.2|0
1690151100000|2023-07-23 22:25:00|2223.85|2222.35|2223.85|2222.35|2223.95|2222.45|2223.6|2222.1|0
1690151400000|2023-07-23 22:30:00|2223.9|2222.4|2223.71|2222.21|2224.05|2222.55|2223.45|2221.95|0
1690151700000|2023-07-23 22:35:00|2223.66|2222.16|2223.61|2222.11|2223.71|2222.21|2223.46|2221.96|0
1690152000000|2023-07-23 22:40:00|2223.66|2222.16|2223.46|2221.96|2223.71|2222.21|2223.36|2221.86|0
1690152300000|2023-07-23 22:45:00|2223.41|2221.91|2223.26|2221.76|2223.46|2221.96|2223.26|2221.76|0
1690152600000|2023-07-23 22:50:00|2223.27|2221.77|2223.37|2221.87|2223.37|2221.87|2223.26|2221.76|0
1690152900000|2023-07-23 22:55:00|2223.27|2221.77|2223.01|2221.51|2223.27|2221.77|2222.86|2221.36|0
1690153200000|2023-07-23 23:00:00|2222.91|2221.41|2223.01|2221.51|2223.11|2221.61|2222.86|2221.36|0
1690153500000|2023-07-23 23:05:00|2222.86|2221.36|2222.76|2221.26|2222.86|2221.36|2222.61|2221.11|0
1690153800000|2023-07-23 23:10:00|2222.61|2221.11|2222.85|2221.35|2223.01|2221.51|2222.32|2220.82|0
1690154100000|2023-07-23 23:15:00|2222.75|2221.25|2223|2221.5|2223.2|2221.7|2222.75|2221.25|0
1690154400000|2023-07-23 23:20:00|2222.9|2221.4|2222.75|2221.25|2223|2221.5|2222.6|2221.1|0
1690154700000|2023-07-23 23:25:00|2222.76|2221.26|2222.5|2221|2222.85|2221.35|2222.5|2221|0
1690155000000|2023-07-23 23:30:00|2222.51|2221.01|2222.25|2220.75|2222.85|2221.35|2222.25|2220.75|0
1690155300000|2023-07-23 23:35:00|2222.15|2220.65|2222|2220.5|2222.15|2220.65|2222|2220.5|0
1690155600000|2023-07-23 23:40:00|2222.01|2220.51|2222.15|2220.65|2222.15|2220.65|2222|2220.5|0
1690155900000|2023-07-23 23:45:00|2222.16|2220.66|2222.5|2221|2222.6|2221.1|2222.16|2220.66|0
1690156200000|2023-07-23 23:50:00|2222.55|2221.05|2222.25|2220.75|2222.6|2221.1|2222.25|2220.75|0
1690156500000|2023-07-23 23:55:00|2222.26|2220.76|2222.6|2221.1|2222.6|2221.1|2222.25|2220.75|0
1690156800000|2023-07-24 00:00:00|2222.5|2221|2222.5|2221|2222.6|2221.1|2222.15|2220.65|0
1690157100000|2023-07-24 00:05:00|2222.51|2221.01|2222.99|2221.49|2223.09|2221.59|2222.35|2220.85|0
1690157400000|2023-07-24 00:10:00|2223.48|2221.98|2225|2223.5|2225.1|2223.6|2223.48|2221.98|0
1690157700000|2023-07-24 00:15:00|2225.05|2223.55|2224.38|2222.88|2225.1|2223.6|2223.39|2221.89|0
1690158000000|2023-07-24 00:20:00|2223.89|2222.39|2223.89|2222.39|2224.38|2222.88|2223.89|2222.39|0
1690158300000|2023-07-24 00:25:00|2224.38|2222.88|2223.89|2222.39|2224.38|2222.88|2223.89|2222.39|0
1690158600000|2023-07-24 00:30:00|2224.38|2222.88|2224.4|2222.9|2224.89|2223.39|2224.38|2222.88|0
1690158900000|2023-07-24 00:35:00|2224.89|2223.39|2223.9|2222.4|2224.89|2223.39|2223.9|2222.4|0
1690159200000|2023-07-24 00:40:00|2223.89|2222.39|2223.4|2221.9|2223.9|2222.4|2223.4|2221.9|0
1690159500000|2023-07-24 00:45:00|2223.74|2222.24|2223.75|2222.25|2223.75|2222.25|2223.74|2222.24|0
1690159800000|2023-07-24 00:50:00|2223.74|2222.24|2223.25|2221.75|2223.75|2222.25|2223.25|2221.75|0
1690160100000|2023-07-24 00:55:00|2223.26|2221.76|2223.75|2222.25|2223.75|2222.25|2223.25|2221.75|0
1690160400000|2023-07-24 01:00:00|2223.41|2221.91|2223.41|2221.91|2223.41|2221.91|2223.4|2221.9|0
1690160700000|2023-07-24 01:05:00|2223.4|2221.9|2222.91|2221.41|2223.41|2221.91|2222.91|2221.41|0
1690161000000|2023-07-24 01:10:00|2223.4|2221.9|2223.41|2221.91|2223.9|2222.4|2222.91|2221.41|0
1690161300000|2023-07-24 01:15:00|2222.92|2221.42|2222.42|2220.92|2223.41|2221.91|2222.42|2220.92|0
1690161600000|2023-07-24 01:20:00|2222.41|2220.91|2220.96|2219.46|2222.41|2220.91|2220.93|2219.43|0
1690161900000|2023-07-24 01:25:00|2220.95|2219.45|2221.45|2219.95|2221.95|2220.45|2220.46|2218.96|0
1690162200000|2023-07-24 01:30:00|2222.29|2220.79|2221.81|2220.31|2222.79|2221.29|2221.8|2220.3|0
1690162500000|2023-07-24 01:35:00|2221.8|2220.3|2221.81|2220.31|2222.31|2220.81|2221.31|2219.81|0
1690162800000|2023-07-24 01:40:00|2221.82|2220.32|2222.81|2221.31|2222.81|2221.31|2221.81|2220.31|0
1690163100000|2023-07-24 01:45:00|2222.21|2220.71|2221.97|2220.47|2222.47|2220.97|2221.96|2220.46|0
1690163400000|2023-07-24 01:50:00|2221.96|2220.46|2221.47|2219.97|2221.97|2220.47|2221.47|2219.97|0
1690164000000|2023-07-24 02:00:00|2221.96|2220.46|2221.97|2220.47|2222.46|2220.96|2221.47|2219.97|0
1690164300000|2023-07-24 02:05:00|2221.96|2220.46|2221.47|2219.97|2221.97|2220.47|2221.47|2219.97|0
1690164600000|2023-07-24 02:10:00|2221.48|2219.98|2220.98|2219.48|2221.48|2219.98|2220.98|2219.48|0
1690164900000|2023-07-24 02:15:00|2221.47|2219.97|2220.98|2219.48|2221.48|2219.98|2220.98|2219.48|0
1690165200000|2023-07-24 02:20:00|2221.47|2219.97|2221.98|2220.48|2221.98|2220.48|2220.98|2219.48|0
1690165500000|2023-07-24 02:25:00|2222.47|2220.97|2222.49|2220.99|2223.48|2221.98|2221.98|2220.48|0
1690165800000|2023-07-24 02:30:00|2222.97|2221.47|2223.14|2221.64|2223.63|2222.13|2222.97|2221.47|0
1690166100000|2023-07-24 02:35:00|2223.63|2222.13|2224.42|2222.92|2224.42|2222.92|2223.14|2221.64|0
1690166400000|2023-07-24 02:40:00|2224.41|2222.91|2224.42|2222.92|2224.42|2222.92|2224.41|2222.91|0
1690166700000|2023-07-24 02:45:00|2224.41|2222.91|2224.42|2222.92|2224.91|2223.41|2224.41|2222.91|0
1690167000000|2023-07-24 02:50:00|2224.91|2223.41|2224.41|2222.91|2224.91|2223.41|2224.41|2222.91|0
1690167300000|2023-07-24 02:55:00|2224.42|2222.92|2224.41|2222.91|2224.91|2223.41|2224.41|2222.91|0
1690167600000|2023-07-24 03:00:00|2225.25|2223.75|2225.25|2223.75|2225.26|2223.76|2225.25|2223.75|0
1690167900000|2023-07-24 03:05:00|2225.26|2223.76|2225.25|2223.75|2225.26|2223.76|2225.25|2223.75|0
1690168200000|2023-07-24 03:10:00|2225.26|2223.76|2225.25|2223.75|2225.26|2223.76|2225.25|2223.75|0
1690168500000|2023-07-24 03:15:00|2224.41|2222.91|2224.9|2223.4|2224.9|2223.4|2224.41|2222.91|0
1690168800000|2023-07-24 03:20:00|2224.89|2223.39|2224.9|2223.4|2224.9|2223.4|2224.4|2222.9|0
1690169100000|2023-07-24 03:25:00|2224.41|2222.91|2223.91|2222.41|2224.41|2222.91|2223.91|2222.41|0
1690169400000|2023-07-24 03:30:00|2223.42|2221.92|2223.42|2221.92|2223.91|2222.41|2223.41|2221.91|0
1690170000000|2023-07-24 03:40:00|2222.93|2221.43|2222.93|2221.43|2222.93|2221.43|2222.93|2221.43|0
1690170300000|2023-07-24 03:45:00|2222.92|2221.42|2222.93|2221.43|2222.93|2221.43|2222.92|2221.42|0
1690170600000|2023-07-24 03:50:00|2223.42|2221.92|2222.93|2221.43|2223.42|2221.92|2222.93|2221.43|0
1690171200000|2023-07-24 04:00:00|2223.42|2221.92|2223.43|2221.93|2223.43|2221.93|2223.42|2221.92|0
1690171500000|2023-07-24 04:05:00|2223.42|2221.92|2222.93|2221.43|2223.43|2221.93|2222.93|2221.43|0
1690171800000|2023-07-24 04:10:00|2223.42|2221.92|2223.42|2221.92|2223.43|2221.93|2223.42|2221.92|0
1690172400000|2023-07-24 04:20:00|2222.93|2221.43|2222.93|2221.43|2222.93|2221.43|2222.93|2221.43|0
1690172700000|2023-07-24 04:25:00|2222.92|2221.42|2222.93|2221.43|2222.93|2221.43|2222.43|2220.93|0
1690173300000|2023-07-24 04:35:00|2222.94|2221.44|2222.95|2221.45|2222.95|2221.45|2222.93|2221.43|0
1690173600000|2023-07-24 04:40:00|2222.96|2221.46|2222.95|2221.45|2222.96|2221.46|2222.95|2221.45|0
1690173900000|2023-07-24 04:45:00|2222.46|2220.96|2222.46|2220.96|2222.46|2220.96|2222.46|2220.96|0
1690174200000|2023-07-24 04:50:00|2222.95|2221.45|2222.46|2220.96|2222.95|2221.45|2222.46|2220.96|0
1690174500000|2023-07-24 04:55:00|2222.95|2221.45|2222.95|2221.45|2222.95|2221.45|2222.95|2221.45|0
1690174800000|2023-07-24 05:00:00|2222.46|2220.96|2222.95|2221.45|2222.96|2221.46|2222.46|2220.96|0
1690175100000|2023-07-24 05:05:00|2222.96|2221.46|2222.46|2220.96|2222.96|2221.46|2222.46|2220.96|0
1690175400000|2023-07-24 05:10:00|2222.95|2221.45|2222.96|2221.46|2222.96|2221.46|2222.46|2220.96|0
1690175700000|2023-07-24 05:15:00|2222.95|2221.45|2222.46|2220.96|2222.96|2221.46|2222.46|2220.96|0
1690176000000|2023-07-24 05:20:00|2222.47|2220.97|2222.46|2220.96|2222.47|2220.97|2222.46|2220.96|0
1690176300000|2023-07-24 05:25:00|2222.45|2220.95|2221.96|2220.46|2222.46|2220.96|2221.96|2220.46|0
1690176600000|2023-07-24 05:30:00|2221.97|2220.47|2222.45|2220.95|2222.46|2220.96|2221.96|2220.46|0
1690176900000|2023-07-24 05:35:00|2222.46|2220.96|2221.97|2220.47|2222.95|2221.45|2221.96|2220.46|0
1690177200000|2023-07-24 05:40:00|2221.96|2220.46|2221.97|2220.47|2222.46|2220.96|2221.96|2220.46|0
1690177500000|2023-07-24 05:45:00|2221.96|2220.46|2220.98|2219.48|2221.97|2220.47|2220.98|2219.48|0
1690177800000|2023-07-24 05:50:00|2220.49|2218.99|2220.49|2218.99|2220.98|2219.48|2220.48|2218.98|0
1690178100000|2023-07-24 05:55:00|2220.48|2218.98|2220.49|2218.99|2220.49|2218.99|2220.48|2218.98|0
1690178400000|2023-07-24 06:00:00|2220.98|2219.48|2219.51|2218.01|2220.98|2219.48|2218.04|2216.54|0
1690178700000|2023-07-24 06:05:00|2219.03|2217.53|2219.05|2217.55|2219.05|2217.55|2218.03|2216.53|0
1690179000000|2023-07-24 06:10:00|2218.56|2217.06|2218.62|2217.12|2219.11|2217.61|2218.13|2216.63|0
1690179300000|2023-07-24 06:15:00|2218.13|2216.63|2220.55|2219.05|2220.56|2219.06|2218.13|2216.63|0
1690179600000|2023-07-24 06:20:00|2220.56|2219.06|2220.07|2218.57|2221.06|2219.56|2220.07|2218.57|0
1690179900000|2023-07-24 06:25:00|2219.58|2218.08|2218.6|2217.1|2220.32|2218.82|2218.59|2217.09|0
1690180200000|2023-07-24 06:30:00|2218.59|2217.09|2220.8|2219.4|2221.55|2220.15|2218.59|2217.09|12
1690180500000|2023-07-24 06:35:00|2220.3|2218.9|2219.55|2218.15|2220.3|2218.9|2218.8|2217.4|20
1690180800000|2023-07-24 06:40:00|2219.18|2217.78|2219.55|2218.15|2219.55|2218.15|2219.18|2217.78|3
1690181100000|2023-07-24 06:45:00|||||||||1
1690181400000|2023-07-24 06:50:00|2219.68|2218.28|2220.43|2219.03|2220.43|2219.03|2219.68|2218.28|3
1690181700000|2023-07-24 06:55:00|2220.48|2218.98|2219.91|2218.41|2220.48|2218.98|2219.49|2217.99|0
1690182000000|2023-07-24 07:00:00|2220.4|2218.9|2219.6|2219.1|2223.6|2223.1|2218.73|2218.23|3154
1690182300000|2023-07-24 07:05:00|2219.1|2218.6|2222.73|2222.23|2224.48|2223.98|2218.98|2218.48|2151
1690182600000|2023-07-24 07:10:00|2222.85|2222.35|2221.85|2221.35|2223.98|2223.48|2221.85|2221.35|1053
1690182900000|2023-07-24 07:15:00|2222.35|2221.85|2226.26|2225.76|2226.76|2226.26|2220.85|2220.35|1271
1690183200000|2023-07-24 07:20:00|2226.14|2225.64|2228.91|2228.41|2229.29|2228.79|2225.89|2225.39|927
1690183500000|2023-07-24 07:25:00|2229.04|2228.54|2230.66|2230.16|2233.04|2232.54|2229.04|2228.54|1625
1690183800000|2023-07-24 07:30:00|2230.91|2230.41|2228.66|2228.16|2232.91|2232.41|2228.66|2228.16|1744
1690184100000|2023-07-24 07:35:00|2228.79|2228.29|2230.54|2230.04|2230.79|2230.29|2228.29|2227.79|989
1690184400000|2023-07-24 07:40:00|2230.79|2230.29|2230.29|2229.79|2231.54|2231.04|2229.54|2229.04|402
1690184700000|2023-07-24 07:45:00|2230.41|2229.91|2232.66|2232.16|2232.79|2232.29|2229.79|2229.29|821
1690185000000|2023-07-24 07:50:00|2232.54|2232.04|2233.54|2233.04|2234.29|2233.79|2232.16|2231.66|628
1690185300000|2023-07-24 07:55:00|2233.29|2232.79|2234.83|2234.33|2234.83|2234.33|2232.79|2232.29|560
1690185600000|2023-07-24 08:00:00|2234.7|2234.2|2233.63|2233.13|2236.2|2235.7|2232.63|2232.13|768
1690185900000|2023-07-24 08:05:00|2233.38|2232.88|2233|2232.5|2234.13|2233.63|2232.13|2231.63|534
1690186200000|2023-07-24 08:10:00|2233.13|2232.63|2235.13|2234.63|2235.75|2235.25|2233.13|2232.63|477
1690186500000|2023-07-24 08:15:00|2234.88|2234.38|2235.75|2235.25|2236.13|2235.63|2233.63|2233.13|672
1690186800000|2023-07-24 08:20:00|2235.88|2235.38|2237.38|2236.88|2237.38|2236.88|2234.63|2234.13|462
1690187100000|2023-07-24 08:25:00|2237.63|2237.13|2240|2239.5|2240.13|2239.63|2237.63|2237.13|485
1690187400000|2023-07-24 08:30:00|2239.88|2239.38|2241.38|2240.88|2241.38|2240.88|2239.38|2238.88|606
1690187700000|2023-07-24 08:35:00|2241.63|2241.13|2241.5|2241|2241.75|2241.25|2240.38|2239.88|395
1690188000000|2023-07-24 08:40:00|2241.38|2240.88|2242.13|2241.63|2242.63|2242.13|2240.63|2240.13|521
1690188300000|2023-07-24 08:45:00|2242.25|2241.75|2242.38|2241.88|2242.38|2241.88|2241.38|2240.88|453
1690188600000|2023-07-24 08:50:00|2242.63|2242.13|2242.63|2242.13|2243.63|2243.13|2242.13|2241.63|604
1690188900000|2023-07-24 08:55:00|2242.38|2241.88|2244.38|2243.88|2244.63|2244.13|2242.13|2241.63|869
1690189200000|2023-07-24 09:00:00|2244.13|2243.63|2243.63|2243.13|2245.13|2244.63|2243.63|2243.13|863
1690189500000|2023-07-24 09:05:00|2243.88|2243.38|2241.88|2241.38|2243.88|2243.38|2241.88|2241.38|993
1690189800000|2023-07-24 09:10:00|2241.63|2241.13|2241.63|2241.13|2242.63|2242.13|2241.38|2240.88|1023
1690190100000|2023-07-24 09:15:00|2241.38|2240.88|2242.13|2241.63|2242.88|2242.38|2241.25|2240.75|585
1690190400000|2023-07-24 09:20:00|2241.88|2241.38|2242.5|2242|2242.63|2242.13|2241.88|2241.38|491
1690190700000|2023-07-24 09:25:00|2242.38|2241.88|2242.13|2241.63|2242.38|2241.88|2241.63|2241.13|476
1690191000000|2023-07-24 09:30:00|2242.38|2241.88|2242.13|2241.63|2242.88|2242.38|2241.88|2241.38|451
1690191300000|2023-07-24 09:35:00|2242|2241.5|2241.63|2241.13|2242.63|2242.13|2240.88|2240.38|863
1690191600000|2023-07-24 09:40:00|2241.38|2240.88|2241|2240.5|2241.63|2241.13|2240.38|2239.88|681
1690191900000|2023-07-24 09:45:00|2240.88|2240.38|2240.88|2240.38|2241.13|2240.63|2239.88|2239.38|595
1690192200000|2023-07-24 09:50:00|2240.63|2240.13|2240.88|2240.38|2241.13|2240.63|2240.38|2239.88|599
1690192500000|2023-07-24 09:55:00|2240.75|2240.25|2240.38|2239.88|2240.88|2240.38|2239.88|2239.38|262
1690192800000|2023-07-24 10:00:00|2240.13|2239.63|2240.38|2239.88|2240.63|2240.13|2239.88|2239.38|449
1690193100000|2023-07-24 10:05:00|2240.63|2240.13|2241.88|2241.38|2241.88|2241.38|2240.38|2239.88|489
1690193400000|2023-07-24 10:10:00|2241.75|2241.25|2241.63|2241.13|2242.13|2241.63|2240.63|2240.13|446
1690193700000|2023-07-24 10:15:00|2241.5|2241|2240.13|2239.63|2241.63|2241.13|2240.13|2239.63|418
1690194000000|2023-07-24 10:20:00|2239.88|2239.38|2238.13|2237.63|2239.88|2239.38|2238.13|2237.63|499
1690194300000|2023-07-24 10:25:00|2238.38|2237.88|2239.38|2238.88|2239.63|2239.13|2238.38|2237.88|257
1690194600000|2023-07-24 10:30:00|2239.13|2238.63|2239.63|2239.13|2240|2239.5|2238.63|2238.13|385
1690194900000|2023-07-24 10:35:00|2239.5|2239|2240.13|2239.63|2240.13|2239.63|2239.38|2238.88|293
1690195200000|2023-07-24 10:40:00|2239.88|2239.38|2239.88|2239.38|2240.13|2239.63|2239.88|2239.38|314
1690195500000|2023-07-24 10:45:00|2240|2239.5|2238.38|2237.88|2240|2239.5|2237.88|2237.38|314
1690195800000|2023-07-24 10:50:00|2238.25|2237.75|2237.88|2237.38|2238.88|2238.38|2237.63|2237.13|238
1690196100000|2023-07-24 10:55:00|2237.75|2237.25|2237.38|2236.88|2237.88|2237.38|2236.88|2236.38|277
1690196400000|2023-07-24 11:00:00|2237.13|2236.63|2235.88|2235.38|2237.38|2236.88|2235.13|2234.63|269
1690196700000|2023-07-24 11:05:00|2235.75|2235.25|2236.38|2235.88|2236.38|2235.88|2235.38|2234.88|410
1690197000000|2023-07-24 11:10:00|2236.13|2235.63|2236.38|2235.88|2237.38|2236.88|2236.13|2235.63|318
1690197300000|2023-07-24 11:15:00|2236.5|2236|2235.38|2234.88|2237.13|2236.63|2235.38|2234.88|253
1690197600000|2023-07-24 11:20:00|2235.5|2235|2236.13|2235.63|2236.38|2235.88|2235.38|2234.88|203
1690197900000|2023-07-24 11:25:00|2236.25|2235.75|2236.13|2235.63|2236.63|2236.13|2236|2235.5|176
1690198200000|2023-07-24 11:30:00|2236.25|2235.75|2234.88|2234.38|2236.63|2236.13|2234.88|2234.38|295
1690198500000|2023-07-24 11:35:00|2235.13|2234.63|2235.75|2235.25|2235.88|2235.38|2234.38|2233.88|433
1690198800000|2023-07-24 11:40:00|2235.69|2235.19|2236.32|2235.82|2236.44|2235.94|2235.32|2234.82|329
1690199100000|2023-07-24 11:45:00|2236.57|2236.07|2235.32|2234.82|2236.57|2236.07|2235.32|2234.82|190
1690199400000|2023-07-24 11:50:00|2235.07|2234.57|2234.32|2233.82|2235.32|2234.82|2234.32|2233.82|273
1690199700000|2023-07-24 11:55:00|2234.07|2233.57|2233.82|2233.32|2234.07|2233.57|2233.57|2233.07|264
1690200000000|2023-07-24 12:00:00|2234.07|2233.57|2233.82|2233.32|2235.07|2234.57|2233.82|2233.32|360
1690200300000|2023-07-24 12:05:00|2233.57|2233.07|2234.07|2233.57|2234.32|2233.82|2233.32|2232.82|261
1690200600000|2023-07-24 12:10:00|2233.82|2233.32|2232.57|2232.07|2234.07|2233.57|2232.32|2231.82|470
1690200900000|2023-07-24 12:15:00|2232.44|2231.94|2234.07|2233.57|2234.07|2233.57|2232.44|2231.94|397
1690201200000|2023-07-24 12:20:00|2234.32|2233.82|2234.57|2234.07|2234.82|2234.32|2233.94|2233.44|362
1690201500000|2023-07-24 12:25:00|2234.82|2234.32|2234.82|2234.32|2235.07|2234.57|2234.57|2234.07|258
1690201800000|2023-07-24 12:30:00|2234.94|2234.44|2234.32|2233.82|2235.57|2235.07|2234.32|2233.82|393
1690202100000|2023-07-24 12:35:00|2234.07|2233.57|2234.07|2233.57|2234.82|2234.32|2233.82|2233.32|193
1690202400000|2023-07-24 12:40:00|2234.32|2233.82|2234.32|2233.82|2234.57|2234.07|2232.57|2232.07|399
1690202700000|2023-07-24 12:45:00|2234.07|2233.57|2234.82|2234.32|2234.82|2234.32|2233.69|2233.19|181
1690203000000|2023-07-24 12:50:00|2235.07|2234.57|2234.82|2234.32|2235.57|2235.07|2234.82|2234.32|240
1690203300000|2023-07-24 12:55:00|2234.57|2234.07|2234.82|2234.32|2235.32|2234.82|2234.57|2234.07|293
1690203600000|2023-07-24 13:00:00|2235.07|2234.57|2234.82|2234.32|2235.32|2234.82|2234.32|2233.82|312
1690203900000|2023-07-24 13:05:00|2234.57|2234.07|2234.32|2233.82|2234.82|2234.32|2234.07|2233.57|384
1690204200000|2023-07-24 13:10:00|2234.57|2234.07|2234.57|2234.07|2235.19|2234.69|2234.57|2234.07|292
1690204500000|2023-07-24 13:15:00|2234.32|2233.82|2234.32|2233.82|2235.07|2234.57|2234.32|2233.82|436
1690204800000|2023-07-24 13:20:00|2234.07|2233.57|2233.32|2232.82|2234.32|2233.82|2233.32|2232.82|438
1690205100000|2023-07-24 13:25:00|2233.57|2233.07|2234.07|2233.57|2234.32|2233.82|2233.19|2232.69|367
1690205400000|2023-07-24 13:30:00|2233.82|2233.32|2235.32|2234.82|2235.32|2234.82|2233.07|2232.57|588
1690205700000|2023-07-24 13:35:00|2235.57|2235.07|2236.57|2236.07|2236.69|2236.19|2235.57|2235.07|649
1690206000000|2023-07-24 13:40:00|2236.69|2236.19|2238.07|2237.57|2238.32|2237.82|2236.44|2235.94|399
1690206300000|2023-07-24 13:45:00|2237.94|2237.44|2237.82|2237.32|2240.07|2239.57|2237.07|2236.57|1021
1690206600000|2023-07-24 13:50:00|2237.57|2237.07|2236.32|2235.82|2238.82|2238.32|2236.32|2235.82|586
1690206900000|2023-07-24 13:55:00|2236.07|2235.57|2236.07|2235.57|2236.32|2235.82|2234.07|2233.57|481
1690207200000|2023-07-24 14:00:00|2236.32|2235.82|2235.82|2235.32|2237.07|2236.57|2235.82|2235.32|601
1690207500000|2023-07-24 14:05:00|2235.69|2235.19|2236.57|2236.07|2237.32|2236.82|2235.32|2234.82|724
1690207800000|2023-07-24 14:10:00|2236.42|2235.92|2239.29|2238.79|2239.54|2239.04|2236.42|2235.92|685
1690208100000|2023-07-24 14:15:00|2239.42|2238.92|2240.17|2239.67|2240.92|2240.42|2238.67|2238.17|659
1690208400000|2023-07-24 14:20:00|2239.92|2239.42|2240.42|2239.92|2240.92|2240.42|2239.42|2238.92|573
1690208700000|2023-07-24 14:25:00|2240.17|2239.67|2240.67|2240.17|2241.42|2240.92|2239.67|2239.17|794
1690209000000|2023-07-24 14:30:00|2240.79|2240.29|2241.17|2240.67|2242.17|2241.67|2240.42|2239.92|641
1690209300000|2023-07-24 14:35:00|2241.42|2240.92|2241.42|2240.92|2241.92|2241.42|2240.92|2240.42|545
1690209600000|2023-07-24 14:40:00|2241.17|2240.67|2242.17|2241.67|2242.42|2241.92|2241.17|2240.67|619
1690209900000|2023-07-24 14:45:00|2242.04|2241.54|2241.92|2241.42|2242.92|2242.42|2241.67|2241.17|678
1690210200000|2023-07-24 14:50:00|2242.04|2241.54|2242.67|2242.17|2242.67|2242.17|2241.67|2241.17|586
1690210500000|2023-07-24 14:55:00|2242.42|2241.92|2242.17|2241.67|2242.92|2242.42|2241.67|2241.17|551
1690210800000|2023-07-24 15:00:00|2241.92|2241.42|2241.42|2240.92|2241.92|2241.42|2241.17|2240.67|812
1690211100000|2023-07-24 15:05:00|2241.67|2241.17|2241.67|2241.17|2241.92|2241.42|2240.92|2240.42|706
1690211400000|2023-07-24 15:10:00|2241.42|2240.92|2242.92|2242.42|2243.17|2242.67|2241.17|2240.67|842
1690211700000|2023-07-24 15:15:00|2243.04|2242.54|2242.67|2242.17|2243.42|2242.92|2241.92|2241.42|1748
1690212000000|2023-07-24 15:20:00|2242.92|2242.42|2244.66|2243.16|2244.92|2244.42|2242.67|2242.17|3278
1690212300000|2023-07-24 15:25:00|2245.15|2243.65|2244.17|2242.67|2245.18|2243.68|2244.17|2242.67|797
1690212600000|2023-07-24 15:30:00|2244.18|2242.68|2244.99|2243.59|2246.37|2244.97|2244.18|2242.68|361
1690212900000|2023-07-24 15:35:00|2244.74|2243.34|2242.87|2241.47|2245.87|2244.47|2241.99|2240.59|391
1690213200000|2023-07-24 15:40:00|2242.62|2241.22|2242.74|2241.34|2242.74|2241.34|2241.62|2240.22|118
1690213500000|2023-07-24 15:45:00|2242.87|2241.47|2241.87|2240.47|2243.99|2242.59|2241.87|2240.47|7
1690213800000|2023-07-24 15:50:00|2241.99|2240.59|2242.99|2241.59|2242.99|2241.59|2241.87|2240.47|18
1690214100000|2023-07-24 15:55:00|2242.87|2241.47|2242.54|2241.04|2242.99|2241.59|2242.49|2241.04|5
1690214400000|2023-07-24 16:00:00|2242.55|2241.05|2243.04|2241.54|2243.05|2241.55|2242.54|2241.04|0
1690214700000|2023-07-24 16:05:00|2243.03|2241.53|2242.54|2241.04|2243.04|2241.54|2242.53|2241.03|0
1690215000000|2023-07-24 16:10:00|2242.53|2241.03|2243.53|2242.03|2243.53|2242.03|2242.04|2240.54|0
1690215300000|2023-07-24 16:15:00|2243.54|2242.04|2243.51|2242.01|2244.04|2242.54|2243.02|2241.52|0
1690215600000|2023-07-24 16:20:00|2243.5|2242|2243.5|2242|2243.51|2242.01|2243.49|2241.99|0
1690215900000|2023-07-24 16:25:00|2243.49|2241.99|2244.02|2242.52|2244.02|2242.52|2243.49|2241.99|0
1690216200000|2023-07-24 16:30:00|2244.03|2242.53|2244.02|2242.52|2244.53|2243.03|2244.02|2242.52|0
1690216500000|2023-07-24 16:35:00|2244.03|2242.53|2244.51|2243.01|2244.52|2243.02|2244.01|2242.51|0
1690216800000|2023-07-24 16:40:00|2244.5|2243|2244.02|2242.52|2244.51|2243.01|2244|2242.5|0
1690217100000|2023-07-24 16:45:00|2244.01|2242.51|2244.49|2242.99|2244.51|2243.01|2244|2242.5|0
1690217400000|2023-07-24 16:50:00|2243.99|2242.49|2244|2242.5|2244.01|2242.51|2243.49|2241.99|0
1690217700000|2023-07-24 16:55:00|2243.99|2242.49|2244.01|2242.51|2244.51|2243.01|2243.99|2242.49|0
1690218000000|2023-07-24 17:00:00|2244.5|2243|2243.99|2242.49|2244.5|2243|2243.98|2242.48|0
1690218300000|2023-07-24 17:05:00|2244|2242.5|2244|2242.5|2244|2242.5|2243.49|2241.99|0
1690218600000|2023-07-24 17:10:00|2243.99|2242.49|2244.5|2243|2244.52|2243.02|2243.99|2242.49|0
1690218900000|2023-07-24 17:15:00|2244.51|2243.01|2244|2242.5|2244.51|2243.01|2244|2242.5|0
1690219200000|2023-07-24 17:20:00|2243.99|2242.49|2244.51|2243.01|2244.51|2243.01|2243.99|2242.49|0
1690219500000|2023-07-24 17:25:00|2244.52|2243.02|2244.52|2243.02|2244.52|2243.02|2244.51|2243.01|0
1690219800000|2023-07-24 17:30:00|2244.53|2243.03|2243.02|2241.52|2245.02|2243.52|2242.53|2241.03|0
1690220100000|2023-07-24 17:35:00|2243.01|2241.51|2243.54|2242.04|2243.54|2242.04|2242.52|2241.02|0
1690220400000|2023-07-24 17:40:00|2243.53|2242.03|2243.04|2241.54|2243.54|2242.04|2243.04|2241.54|0
1690220700000|2023-07-24 17:45:00|2243.54|2242.04|2243.55|2242.05|2243.55|2242.05|2243.53|2242.03|0
1690221000000|2023-07-24 17:50:00|2243.54|2242.04|2243.56|2242.06|2243.56|2242.06|2243.04|2241.54|0
1690221300000|2023-07-24 17:55:00|2243.55|2242.05|2243.56|2242.06|2243.57|2242.07|2243.05|2241.55|0
1690221600000|2023-07-24 18:00:00|2243.57|2242.07|2244.07|2242.57|2244.08|2242.58|2243.56|2242.06|0
1690221900000|2023-07-24 18:05:00|2244.06|2242.56|2244.06|2242.56|2244.07|2242.57|2244.06|2242.56|0
1690222200000|2023-07-24 18:10:00|2244.05|2242.55|2244.05|2242.55|2244.56|2243.06|2244.05|2242.55|0
1690222500000|2023-07-24 18:15:00|2244.06|2242.56|2244.04|2242.54|2244.06|2242.56|2244.04|2242.54|0
1690222800000|2023-07-24 18:20:00|2244.03|2242.53|2244.05|2242.55|2244.05|2242.55|2244.03|2242.53|0
1690223100000|2023-07-24 18:25:00|2244.06|2242.56|2243.54|2242.04|2244.06|2242.56|2243.54|2242.04|0
1690223400000|2023-07-24 18:30:00|2243.53|2242.03|2243.03|2241.53|2243.54|2242.04|2243.02|2241.52|0
1690223700000|2023-07-24 18:35:00|2243.02|2241.52|2243.02|2241.52|2243.03|2241.53|2243.01|2241.51|0
1690224000000|2023-07-24 18:40:00|2243.01|2241.51|2242.48|2240.98|2243.02|2241.52|2241.98|2240.48|0
1690224300000|2023-07-24 18:45:00|2242.49|2240.99|2242.5|2241|2242.5|2241|2241.98|2240.48|0
1690224600000|2023-07-24 18:50:00|2242.75|2241.25|2242.52|2241.02|2243.01|2241.51|2242.49|2240.99|0
1690224900000|2023-07-24 18:55:00|2242.51|2241.01|2242.52|2241.02|2242.52|2241.02|2242.51|2241.01|0
1690225200000|2023-07-24 19:00:00|2242.53|2241.03|2242.52|2241.02|2243.03|2241.53|2242.5|2241|0
1690225500000|2023-07-24 19:05:00|2243.02|2241.52|2242.5|2241|2243.02|2241.52|2242.5|2241|0
1690225800000|2023-07-24 19:10:00|2242.48|2240.98|2241.94|2240.44|2242.48|2240.98|2241.94|2240.44|0
1690226100000|2023-07-24 19:15:00|2241.95|2240.45|2243.04|2241.54|2243.04|2241.54|2241.94|2240.44|0
1690226400000|2023-07-24 19:20:00|2243.03|2241.53|2242.52|2241.02|2243.04|2241.54|2242.52|2241.02|0
1690226700000|2023-07-24 19:25:00|2242.03|2240.53|2241.49|2239.99|2242.52|2241.02|2241.48|2239.98|0
1690227000000|2023-07-24 19:30:00|2241.48|2239.98|2241.5|2240|2242.02|2240.52|2241.48|2239.98|0
1690227300000|2023-07-24 19:35:00|2241.51|2240.01|2241.99|2240.49|2242.02|2240.52|2241.51|2240.01|0
1690227600000|2023-07-24 19:40:00|2241.98|2240.48|2242.53|2241.03|2242.53|2241.03|2241.5|2240|0
1690227900000|2023-07-24 19:45:00|2242.04|2240.54|2242.53|2241.03|2242.56|2241.06|2242.03|2240.53|0
1690228200000|2023-07-24 19:50:00|2242.54|2241.04|2242.01|2240.51|2242.54|2241.04|2242.01|2240.51|0
1690228500000|2023-07-24 19:55:00|2242.02|2240.52|2243.27|2241.77|2243.27|2241.77|2242.02|2240.52|0
1690228800000|2023-07-24 20:00:00|2243.52|2242.02|2243.62|2242.12|2243.87|2242.37|2242.76|2241.26|0
1690229100000|2023-07-24 20:05:00|2243.77|2242.27|2243.77|2242.27|2244.37|2242.87|2243.62|2242.12|0
1690229400000|2023-07-24 20:10:00|2243.76|2242.26|2243.52|2242.02|2243.87|2242.37|2243.36|2241.86|0
1690229700000|2023-07-24 20:15:00|2243.62|2242.12|2243.87|2242.37|2243.87|2242.37|2243.52|2242.02|0
1690230000000|2023-07-24 20:20:00|2243.97|2242.47|2244.22|2242.72|2244.22|2242.72|2243.87|2242.37|0
1690230300000|2023-07-24 20:25:00|2244.12|2242.62|2244.22|2242.72|2244.22|2242.72|2244.12|2242.62|0
1690230600000|2023-07-24 20:30:00|2244.12|2242.62|2244.47|2242.97|2244.58|2243.08|2244.12|2242.62|0
1690230900000|2023-07-24 20:35:00|2244.37|2242.87|2244.22|2242.72|2244.37|2242.87|2244.12|2242.62|0
1690231200000|2023-07-24 20:40:00|2244.27|2242.77|2244.73|2243.23|2244.73|2243.23|2244.22|2242.72|0
1690231500000|2023-07-24 20:45:00|2244.72|2243.22|2244.22|2242.72|2244.73|2243.23|2244.22|2242.72|0
1690231800000|2023-07-24 20:50:00|2244.27|2242.77|2244.73|2243.23|2244.83|2243.33|2244.12|2242.62|0
1690232100000|2023-07-24 20:55:00|2244.72|2243.22|2244.12|2242.62|2244.73|2243.23|2244.07|2242.57|0
1690232400000|2023-07-24 21:00:00|2244.17|2242.67|2244.32|2242.82|2244.32|2242.82|2244.17|2242.67|0
1690232700000|2023-07-24 21:05:00|2244.27|2242.77|2244.32|2242.82|2244.37|2242.87|2244.07|2242.57|0
1690233000000|2023-07-24 21:10:00|2244.37|2242.87|2244.27|2242.77|2244.37|2242.87|2244.27|2242.77|0
1690233300000|2023-07-24 21:15:00|2244.32|2242.82|2244.27|2242.77|2244.32|2242.82|2244.22|2242.72|0
1690233900000|2023-07-24 21:25:00|2244.32|2242.82|2244.37|2242.87|2244.37|2242.87|2244.27|2242.77|0
1690234200000|2023-07-24 21:30:00|2244.27|2242.77|2244.27|2242.77|2244.32|2242.82|2244.27|2242.77|0
1690234500000|2023-07-24 21:35:00|2244.32|2242.82|2244.32|2242.82|2244.32|2242.82|2244.32|2242.82|0
1690235100000|2023-07-24 21:45:00|2244.27|2242.77|2244.27|2242.77|2244.32|2242.82|2244.27|2242.77|0
1690235400000|2023-07-24 21:50:00|2244.22|2242.72|2244.27|2242.77|2244.27|2242.77|2244.22|2242.72|0
1690235700000|2023-07-24 21:55:00|2244.22|2242.72|2244.27|2242.77|2244.27|2242.77|2244.22|2242.72|0
1690236000000|2023-07-24 22:00:00|2244.26|2242.76|2243.87|2242.37|2244.26|2242.76|2243.36|2241.86|0
1690236300000|2023-07-24 22:05:00|2243.92|2242.42|2243.97|2242.47|2244.12|2242.62|2243.77|2242.27|0
1690236600000|2023-07-24 22:10:00|2244.07|2242.57|2243.77|2242.27|2244.22|2242.72|2243.77|2242.27|0
1690236900000|2023-07-24 22:15:00|2243.82|2242.32|2243.52|2242.02|2243.97|2242.47|2243.52|2242.02|0
1690237200000|2023-07-24 22:20:00|2243.62|2242.12|2243.62|2242.12|2243.77|2242.27|2243.52|2242.02|0
1690237500000|2023-07-24 22:25:00|2243.67|2242.17|2243.62|2242.12|2243.77|2242.27|2243.52|2242.02|0
1690237800000|2023-07-24 22:30:00|2243.77|2242.27|2243.52|2242.02|2243.77|2242.27|2243.52|2242.02|0
1690238100000|2023-07-24 22:35:00|2243.57|2242.07|2243.52|2242.02|2243.62|2242.12|2243.52|2242.02|0
1690238400000|2023-07-24 22:40:00|2243.57|2242.07|2243.52|2242.02|2243.62|2242.12|2243.52|2242.02|0
1690238700000|2023-07-24 22:45:00|2243.57|2242.07|2243.52|2242.02|2243.62|2242.12|2243.36|2241.86|0
1690239000000|2023-07-24 22:50:00|2243.51|2242.01|2243.52|2242.02|2243.52|2242.02|2243.36|2241.86|0
1690239300000|2023-07-24 22:55:00|2243.57|2242.07|2243.62|2242.12|2243.77|2242.27|2243.57|2242.07|0
1690239600000|2023-07-24 23:00:00|2243.61|2242.11|2243.52|2242.02|2243.77|2242.27|2243.52|2242.02|0
1690239900000|2023-07-24 23:05:00|2243.62|2242.12|2243.52|2242.02|2243.62|2242.12|2243.52|2242.02|0
1690240200000|2023-07-24 23:10:00|2243.57|2242.07|2243.52|2242.02|2243.77|2242.27|2243.26|2241.76|0
1690240500000|2023-07-24 23:15:00|2243.62|2242.12|2243.67|2242.17|2243.77|2242.27|2243.62|2242.12|0
1690240800000|2023-07-24 23:20:00|2243.77|2242.27|2244.22|2242.72|2244.22|2242.72|2243.77|2242.27|0
1690241100000|2023-07-24 23:25:00|2244.12|2242.62|2244.22|2242.72|2244.22|2242.72|2244.12|2242.62|0
1690241400000|2023-07-24 23:30:00|2244.37|2242.87|2244.22|2242.72|2244.47|2242.97|2244.22|2242.72|0
1690241700000|2023-07-24 23:35:00|2244.27|2242.77|2244.22|2242.72|2244.37|2242.87|2244.22|2242.72|0
1690242000000|2023-07-24 23:40:00|2244.27|2242.77|2244.22|2242.72|2244.27|2242.77|2244.12|2242.62|0
1690242300000|2023-07-24 23:45:00|2244.17|2242.67|2244.37|2242.87|2244.37|2242.87|2244.12|2242.62|0
1690242600000|2023-07-24 23:50:00|2244.27|2242.77|2244.12|2242.62|2244.27|2242.77|2243.97|2242.47|0
1690242900000|2023-07-24 23:55:00|2244.18|2242.68|2244.46|2242.96|2244.46|2242.96|2243.94|2242.44|0
1690243200000|2023-07-25 00:00:00|2244.36|2242.86|2244.46|2242.96|2244.56|2243.06|2244.21|2242.71|0
1690243500000|2023-07-25 00:05:00|2244.36|2242.86|2243.5|2242|2244.46|2242.96|2243.35|2241.85|0
1690243800000|2023-07-25 00:10:00|2243.55|2242.05|2243.15|2241.65|2243.6|2242.1|2243.15|2241.65|0
1690244100000|2023-07-25 00:15:00|2243.14|2241.64|2240.38|2238.88|2243.14|2241.64|2239.88|2238.38|0
1690244400000|2023-07-25 00:20:00|2240.88|2239.38|2240.38|2238.88|2240.88|2239.38|2240.38|2238.88|0
1690244700000|2023-07-25 00:25:00|2240.63|2239.13|2240.38|2238.88|2240.88|2239.38|2240.38|2238.88|0
1690245000000|2023-07-25 00:30:00|2240.87|2239.37|2240.39|2238.89|2240.88|2239.38|2240.38|2238.88|0
1690245300000|2023-07-25 00:35:00|2240.88|2239.38|2240.88|2239.38|2240.89|2239.39|2240.88|2239.38|0
1690245600000|2023-07-25 00:40:00|2240.87|2239.37|2240.88|2239.38|2240.88|2239.38|2240.38|2238.88|0
1690245900000|2023-07-25 00:45:00|2240.87|2239.37|2240.38|2238.88|2240.88|2239.38|2240.38|2238.88|0
1690246200000|2023-07-25 00:50:00|2240.88|2239.38|2240.38|2238.88|2240.88|2239.38|2240.38|2238.88|0
1690246500000|2023-07-25 00:55:00|2240.88|2239.38|2240.88|2239.38|2241.37|2239.87|2240.87|2239.37|0
1690247100000|2023-07-25 01:05:00|2240.89|2239.39|2240.88|2239.38|2240.89|2239.39|2240.88|2239.38|0
1690247400000|2023-07-25 01:10:00|2240.89|2239.39|2240.39|2238.89|2240.89|2239.39|2240.38|2238.88|0
1690247700000|2023-07-25 01:15:00|2240.88|2239.38|2240.88|2239.38|2241.38|2239.88|2240.39|2238.89|0
1690248000000|2023-07-25 01:20:00|2240.38|2238.88|2240.38|2238.88|2240.38|2238.88|2239.38|2237.88|0
1690248300000|2023-07-25 01:25:00|2240.87|2239.37|2240.87|2239.37|2241.37|2239.87|2240.87|2239.37|0
1690248600000|2023-07-25 01:30:00|2240.88|2239.38|2240.87|2239.37|2241.37|2239.87|2240.37|2238.87|0
1690248900000|2023-07-25 01:35:00|2240.37|2238.87|2241.86|2240.36|2241.87|2240.37|2240.37|2238.87|0
1690249200000|2023-07-25 01:40:00|2241.37|2239.87|2240.61|2239.11|2241.86|2240.36|2240.61|2239.11|0
1690249500000|2023-07-25 01:45:00|2240.36|2238.86|2240.36|2238.86|2240.86|2239.36|2239.86|2238.36|0
1690249800000|2023-07-25 01:50:00|2240.11|2238.61|2240.87|2239.37|2240.87|2239.37|2239.87|2238.37|0
1690250100000|2023-07-25 01:55:00|2240.38|2238.88|2240.38|2238.88|2240.87|2239.37|2240.37|2238.87|0
1690250400000|2023-07-25 02:00:00|2240.87|2239.37|2240.87|2239.37|2240.87|2239.37|2240.37|2238.87|0
1690250700000|2023-07-25 02:05:00|2240.62|2239.12|2240.37|2238.87|2240.87|2239.37|2240.37|2238.87|0
1690251000000|2023-07-25 02:10:00|2240.38|2238.88|2240.37|2238.87|2240.38|2238.88|2239.87|2238.37|0
1690251300000|2023-07-25 02:15:00|2240.38|2238.88|2240.37|2238.87|2240.38|2238.88|2240.37|2238.87|0
1690251600000|2023-07-25 02:20:00|2239.88|2238.38|2240.37|2238.87|2240.38|2238.88|2239.88|2238.38|0
1690251900000|2023-07-25 02:25:00|2240.38|2238.88|2240.38|2238.88|2240.38|2238.88|2240.37|2238.87|0
1690252200000|2023-07-25 02:30:00|2240.87|2239.37|2240.88|2239.38|2241.38|2239.88|2240.87|2239.37|0
1690252500000|2023-07-25 02:35:00|2241.38|2239.88|2241.38|2239.88|2241.38|2239.88|2240.88|2239.38|0
1690252800000|2023-07-25 02:40:00|2241.37|2239.87|2240.87|2239.37|2241.37|2239.87|2240.87|2239.37|0
1690253100000|2023-07-25 02:45:00|2240.88|2239.38|2240.88|2239.38|2240.88|2239.38|2240.87|2239.37|0
1690253400000|2023-07-25 02:50:00|2240.89|2239.39|2241.38|2239.88|2241.38|2239.88|2240.88|2239.38|0
1690253700000|2023-07-25 02:55:00|2240.89|2239.39|2240.89|2239.39|2241.38|2239.88|2240.89|2239.39|0
1690254000000|2023-07-25 03:00:00|2240.88|2239.38|2240.88|2239.38|2240.89|2239.39|2240.88|2239.38|0
1690254300000|2023-07-25 03:05:00|2240.39|2238.89|2240.88|2239.38|2240.89|2239.39|2240.39|2238.89|0
1690254600000|2023-07-25 03:10:00|2240.39|2238.89|2240.88|2239.38|2240.88|2239.38|2240.39|2238.89|0
1690254900000|2023-07-25 03:15:00|2240.39|2238.89|2240.88|2239.38|2240.88|2239.38|2240.39|2238.89|0
1690255500000|2023-07-25 03:25:00|2240.89|2239.39|2240.88|2239.38|2240.89|2239.39|2240.88|2239.38|0
1690255800000|2023-07-25 03:30:00|2240.39|2238.89|2240.39|2238.89|2240.88|2239.38|2240.39|2238.89|0
1690256100000|2023-07-25 03:35:00|2240.89|2239.39|2240.89|2239.39|2240.89|2239.39|2240.89|2239.39|0
1690256700000|2023-07-25 03:45:00|2240.39|2238.89|2240.39|2238.89|2240.4|2238.9|2239.9|2238.4|0
1690257000000|2023-07-25 03:50:00|2239.9|2238.4|2240.39|2238.89|2240.39|2238.89|2239.89|2238.39|0
1690257300000|2023-07-25 03:55:00|2240.4|2238.9|2240.89|2239.39|2240.89|2239.39|2240.39|2238.89|0
1690257600000|2023-07-25 04:00:00|2240.4|2238.9|2240.4|2238.9|2240.4|2238.9|2240.4|2238.9|0
1690257900000|2023-07-25 04:05:00|2240.89|2239.39|2240.9|2239.4|2240.9|2239.4|2240.89|2239.39|0
1690258500000|2023-07-25 04:15:00|2240.4|2238.9|2240.4|2238.9|2240.4|2238.9|2240.4|2238.9|0
1690259100000|2023-07-25 04:25:00|2240.9|2239.4|2240.9|2239.4|2240.9|2239.4|2240.9|2239.4|0
1690260300000|2023-07-25 04:45:00|2241.39|2239.89|2241.39|2239.89|2241.4|2239.9|2241.39|2239.89|0
1690260600000|2023-07-25 04:50:00|2241.4|2239.9|2240.9|2239.4|2241.4|2239.9|2240.9|2239.4|0
1690260900000|2023-07-25 04:55:00|2240.89|2239.39|2240.9|2239.4|2240.9|2239.4|2240.65|2239.15|0
1690261200000|2023-07-25 05:00:00|2240.4|2238.9|2240.4|2238.9|2240.41|2238.91|2240.4|2238.9|0
1690261500000|2023-07-25 05:05:00|2240.41|2238.91|2240.4|2238.9|2240.91|2239.41|2240.4|2238.9|0
1690261800000|2023-07-25 05:10:00|2240.41|2238.91|2240.9|2239.4|2240.91|2239.41|2240.41|2238.91|0
1690262100000|2023-07-25 05:15:00|2240.65|2239.15|2240.9|2239.4|2240.91|2239.41|2240.65|2239.15|0
1690262400000|2023-07-25 05:20:00|2240.41|2238.91|2240.9|2239.4|2240.9|2239.4|2240.41|2238.91|0
1690262700000|2023-07-25 05:25:00|2240.65|2239.15|2240.9|2239.4|2240.9|2239.4|2240.4|2238.9|0
1690263000000|2023-07-25 05:30:00|2240.89|2239.39|2240.9|2239.4|2240.9|2239.4|2240.89|2239.39|0
1690263300000|2023-07-25 05:35:00|2241.39|2239.89|2241.4|2239.9|2241.4|2239.9|2241.39|2239.89|0
1690263600000|2023-07-25 05:40:00|2240.9|2239.4|2241.4|2239.9|2241.4|2239.9|2240.9|2239.4|0
1690263900000|2023-07-25 05:45:00|2240.9|2239.4|2241.4|2239.9|2241.4|2239.9|2240.9|2239.4|0
1690264200000|2023-07-25 05:50:00|2241.39|2239.89|2241.89|2240.39|2241.89|2240.39|2240.9|2239.4|0
1690264500000|2023-07-25 05:55:00|2241.9|2240.4|2242.89|2241.39|2242.89|2241.39|2241.9|2240.4|0
1690264800000|2023-07-25 06:00:00|2242.4|2240.9|2242.39|2240.89|2242.88|2241.38|2240.9|2239.4|0
1690265100000|2023-07-25 06:05:00|2242.88|2241.38|2243.37|2241.87|2243.38|2241.88|2242.38|2240.88|0
1690265400000|2023-07-25 06:10:00|2243.38|2241.88|2243.39|2241.89|2243.89|2242.39|2243.37|2241.87|0
1690265700000|2023-07-25 06:15:00|2242.89|2241.39|2244.88|2243.38|2245.38|2243.88|2242.89|2241.39|0
1690266000000|2023-07-25 06:20:00|2245.38|2243.88|2245.87|2244.37|2245.87|2244.37|2244.88|2243.38|0
1690266300000|2023-07-25 06:25:00|2246.36|2244.86|2247.88|2246.38|2248.36|2246.86|2246.36|2244.86|0
1690266600000|2023-07-25 06:30:00|2247.87|2246.37|2246.65|2245.15|2248.37|2246.87|2246.64|2245.14|6
1690266900000|2023-07-25 06:35:00|2246.64|2245.14|2244.21|2242.81|2246.65|2245.15|2243.46|2242.06|1
1690267200000|2023-07-25 06:40:00|2244.33|2242.93|2244.46|2243.06|2244.46|2243.06|2244.33|2242.93|2
1690267500000|2023-07-25 06:45:00|2244.58|2243.18|2245.08|2243.68|2245.08|2243.68|2244.58|2243.18|3
1690267800000|2023-07-25 06:50:00|2245.21|2243.81|2245.46|2244.06|2245.46|2244.06|2245.21|2243.81|11
1690268100000|2023-07-25 06:55:00|2245.01|2243.51|2243.43|2241.93|2245.02|2243.52|2243.43|2241.93|0
1690268400000|2023-07-25 07:00:00|2243.44|2241.94|2242.63|2242.13|2249.13|2248.63|2241.01|2240.51|3686
1690268700000|2023-07-25 07:05:00|2242.88|2242.38|2237.51|2237.01|2243.26|2242.76|2236.88|2236.38|2595
1690269000000|2023-07-25 07:10:00|2237.76|2237.26|2237.01|2236.51|2238.26|2237.76|2235.63|2235.13|1592
1690269300000|2023-07-25 07:15:00|2236.88|2236.38|2236.88|2236.38|2238.51|2238.01|2236.01|2235.51|942
1690269600000|2023-07-25 07:20:00|2236.76|2236.26|2236.51|2236.01|2238.51|2238.01|2235.63|2235.13|902
1690269900000|2023-07-25 07:25:00|2236.26|2235.76|2234.51|2234.01|2236.63|2236.13|2234.26|2233.76|616
1690270200000|2023-07-25 07:30:00|2234.63|2234.13|2234.26|2233.76|2236.76|2236.26|2234.26|2233.76|1114
1690270500000|2023-07-25 07:35:00|2234.01|2233.51|2234.26|2233.76|2235.51|2235.01|2234.01|2233.51|743
1690270800000|2023-07-25 07:40:00|2234.17|2233.67|2233.92|2233.42|2234.92|2234.42|2233.29|2232.79|562
1690271100000|2023-07-25 07:45:00|2234.17|2233.67|2235.67|2235.17|2237.42|2236.92|2233.79|2233.29|963
1690271400000|2023-07-25 07:50:00|2235.42|2234.92|2237.79|2237.29|2237.92|2237.42|2235.42|2234.92|430
1690271700000|2023-07-25 07:55:00|2237.92|2237.42|2237.54|2237.04|2238.92|2238.42|2237.54|2237.04|451
1690272000000|2023-07-25 08:00:00|2237.79|2237.29|2239.92|2239.42|2239.92|2239.42|2237.67|2237.17|514
1690272300000|2023-07-25 08:05:00|2239.67|2239.17|2241.42|2240.92|2241.42|2240.92|2237.92|2237.42|553
1690272600000|2023-07-25 08:10:00|2241.29|2240.79|2242.42|2241.92|2242.42|2241.92|2240.04|2239.54|464
1690272900000|2023-07-25 08:15:00|2242.67|2242.17|2243.67|2243.17|2243.67|2243.17|2241.67|2241.17|417
1690273200000|2023-07-25 08:20:00|2243.42|2242.92|2243.42|2242.92|2244.92|2244.42|2243.42|2242.92|532
1690273500000|2023-07-25 08:25:00|2243.67|2243.17|2245.17|2244.67|2245.17|2244.67|2242.92|2242.42|488
1690273800000|2023-07-25 08:30:00|2245.04|2244.54|2247.42|2246.92|2247.42|2246.92|2244.92|2244.42|817
1690274100000|2023-07-25 08:35:00|2247.17|2246.67|2245.92|2245.42|2247.17|2246.67|2245.67|2245.17|586
1690274400000|2023-07-25 08:40:00|2246.04|2245.54|2247.04|2246.54|2247.42|2246.92|2245.67|2245.17|304
1690274700000|2023-07-25 08:45:00|2247.17|2246.67|2247.54|2247.04|2247.92|2247.42|2246.79|2246.29|310
1690275000000|2023-07-25 08:50:00|2247.67|2247.17|2247.29|2246.79|2248.17|2247.67|2246.67|2246.17|346
1690275300000|2023-07-25 08:55:00|2247.42|2246.92|2246.29|2245.79|2247.92|2247.42|2245.92|2245.42|571
1690275600000|2023-07-25 09:00:00|2246.17|2245.67|2245.79|2245.29|2247.17|2246.67|2245.67|2245.17|579
1690275900000|2023-07-25 09:05:00|2245.92|2245.42|2244.42|2243.92|2245.92|2245.42|2244.17|2243.67|707
1690276200000|2023-07-25 09:10:00|2244.17|2243.67|2245.17|2244.67|2245.17|2244.67|2243.92|2243.42|750
1690276500000|2023-07-25 09:15:00|2245.29|2244.79|2244.67|2244.17|2245.42|2244.92|2243.67|2243.17|394
1690276800000|2023-07-25 09:20:00|2244.79|2244.29|2243.67|2243.17|2244.92|2244.42|2243.42|2242.92|624
1690277100000|2023-07-25 09:25:00|2243.92|2243.42|2243.92|2243.42|2244.42|2243.92|2243.42|2242.92|449
1690277400000|2023-07-25 09:30:00|2244.17|2243.67|2245.67|2245.17|2245.92|2245.42|2244.17|2243.67|353
1690277700000|2023-07-25 09:35:00|2245.92|2245.42|2247.17|2246.67|2247.67|2247.17|2245.17|2244.67|605
1690278000000|2023-07-25 09:40:00|2246.92|2246.42|2248.42|2247.92|2248.67|2248.17|2246.92|2246.42|858
1690278300000|2023-07-25 09:45:00|2248.67|2248.17|2249.67|2249.17|2249.92|2249.42|2248.17|2247.67|390
1690278600000|2023-07-25 09:50:00|2249.42|2248.92|2251.17|2250.67|2251.67|2251.17|2249.42|2248.92|698
1690278900000|2023-07-25 09:55:00|2251.42|2250.92|2251.67|2251.17|2252.29|2251.79|2251.17|2250.67|505
1690279200000|2023-07-25 10:00:00|2251.79|2251.29|2251.92|2251.42|2252.42|2251.92|2251.17|2250.67|447
1690279500000|2023-07-25 10:05:00|2252.04|2251.54|2250.92|2250.42|2252.17|2251.67|2250.17|2249.67|543
1690279800000|2023-07-25 10:10:00|2250.79|2250.29|2250.17|2249.67|2251.67|2251.17|2248.67|2248.17|401
1690280100000|2023-07-25 10:15:00|2249.92|2249.42|2249.67|2249.17|2250.29|2249.79|2249.17|2248.67|299
1690280400000|2023-07-25 10:20:00|2249.54|2249.04|2250.29|2249.79|2250.67|2250.17|2249.17|2248.67|391
1690280700000|2023-07-25 10:25:00|2250.17|2249.67|2250.67|2250.17|2250.92|2250.42|2249.67|2249.17|149
1690281000000|2023-07-25 10:30:00|2250.79|2250.29|2249.29|2248.79|2251.54|2251.04|2248.92|2248.42|432
1690281300000|2023-07-25 10:35:00|2249.42|2248.92|2249.92|2249.42|2250.42|2249.92|2249.17|2248.67|158
1690281600000|2023-07-25 10:40:00|2249.67|2249.17|2250.42|2249.92|2250.92|2250.42|2249.67|2249.17|223
1690281900000|2023-07-25 10:45:00|2250.29|2249.79|2250.17|2249.67|2250.42|2249.92|2249.42|2248.92|170
1690282200000|2023-07-25 10:50:00|2250.42|2249.92|2250.67|2250.17|2250.92|2250.42|2249.92|2249.42|234
1690282500000|2023-07-25 10:55:00|2250.79|2250.29|2249.92|2249.42|2250.92|2250.42|2249.54|2249.04|117
1690282800000|2023-07-25 11:00:00|2249.79|2249.29|2251.67|2251.17|2251.67|2251.17|2249.67|2249.17|302
1690283100000|2023-07-25 11:05:00|2251.42|2250.92|2250.67|2250.17|2251.67|2251.17|2250.54|2250.04|234
1690283400000|2023-07-25 11:10:00|2250.54|2250.04|2250.79|2250.29|2251.92|2251.42|2250.42|2249.92|194
1690283700000|2023-07-25 11:15:00|2250.92|2250.42|2250.54|2250.04|2251.92|2251.42|2250.42|2249.92|121
1690284000000|2023-07-25 11:20:00|2250.67|2250.17|2249.67|2249.17|2250.92|2250.42|2249.04|2248.54|256
1690284300000|2023-07-25 11:25:00|2249.79|2249.29|2250.67|2250.17|2250.67|2250.17|2249.42|2248.92|270
1690284600000|2023-07-25 11:30:00|2250.42|2249.92|2250.17|2249.67|2250.67|2250.17|2250.04|2249.54|213
1690284900000|2023-07-25 11:35:00|2249.92|2249.42|2250.42|2249.92|2250.42|2249.92|2249.67|2249.17|253
1690285200000|2023-07-25 11:40:00|2250.17|2249.67|2250.79|2250.29|2250.92|2250.42|2250.17|2249.67|157
1690285500000|2023-07-25 11:45:00|2250.92|2250.42|2250.92|2250.42|2251.42|2250.92|2250.67|2250.17|207
1690285800000|2023-07-25 11:50:00|2251.04|2250.54|2250.04|2249.54|2251.42|2250.92|2249.92|2249.42|480
1690286100000|2023-07-25 11:55:00|2249.92|2249.42|2250.29|2249.79|2250.42|2249.92|2249.42|2248.92|298
1690286400000|2023-07-25 12:00:00|2250.42|2249.92|2250.67|2250.17|2250.67|2250.17|2249.92|2249.42|170
1690286700000|2023-07-25 12:05:00|2250.54|2250.04|2251.42|2250.92|2252.17|2251.67|2250.54|2250.04|294
1690287000000|2023-07-25 12:10:00|2251.54|2251.04|2251.67|2251.17|2252.17|2251.67|2251.17|2250.67|318
1690287300000|2023-07-25 12:15:00|2251.92|2251.42|2250.54|2250.04|2252.04|2251.54|2250.42|2249.92|226
1690287600000|2023-07-25 12:20:00|2250.67|2250.17|2251.42|2250.92|2251.67|2251.17|2250.67|2250.17|496
1690287900000|2023-07-25 12:25:00|2251.67|2251.17|2252.92|2252.42|2252.92|2252.42|2251.42|2250.92|332
1690288200000|2023-07-25 12:30:00|2253.17|2252.67|2254.92|2254.42|2254.92|2254.42|2252.92|2252.42|575
1690288500000|2023-07-25 12:35:00|2255.04|2254.54|2255.67|2255.17|2255.92|2255.42|2254.42|2253.92|321
1690288800000|2023-07-25 12:40:00|2255.54|2255.04|2254.79|2254.29|2255.67|2255.17|2254.42|2253.92|314
1690289100000|2023-07-25 12:45:00|2254.92|2254.42|2253.54|2253.04|2255.17|2254.67|2252.92|2252.42|567
1690289400000|2023-07-25 12:50:00|2253.67|2253.17|2252.17|2251.67|2253.67|2253.17|2251.92|2251.42|319
1690289700000|2023-07-25 12:55:00|2251.92|2251.42|2252.67|2252.17|2253.17|2252.67|2251.67|2251.17|436
1690290000000|2023-07-25 13:00:00|2252.92|2252.42|2251.92|2251.42|2253.04|2252.54|2251.42|2250.92|319
1690290300000|2023-07-25 13:05:00|2252.17|2251.67|2251.92|2251.42|2253.42|2252.92|2251.92|2251.42|355
1690290600000|2023-07-25 13:10:00|2252.17|2251.67|2251.17|2250.67|2252.67|2252.17|2250.92|2250.42|360
1690290900000|2023-07-25 13:15:00|2251.42|2250.92|2251.17|2250.67|2252.17|2251.67|2250.92|2250.42|309
1690291200000|2023-07-25 13:20:00|2251.04|2250.54|2252.42|2251.92|2252.67|2252.17|2250.67|2250.17|366
1690291500000|2023-07-25 13:25:00|2252.29|2251.79|2253.67|2253.17|2253.79|2253.29|2252.29|2251.79|564
1690291800000|2023-07-25 13:30:00|2253.42|2252.92|2256.67|2256.17|2257.17|2256.67|2253.17|2252.67|808
1690292100000|2023-07-25 13:35:00|2256.42|2255.92|2257.17|2256.67|2257.92|2257.42|2256.42|2255.92|793
1690292400000|2023-07-25 13:40:00|2257.42|2256.92|2255.92|2255.42|2257.42|2256.92|2255.42|2254.92|633
1690292700000|2023-07-25 13:45:00|2255.79|2255.29|2256.42|2255.92|2256.92|2256.42|2255.54|2255.04|604
1690293000000|2023-07-25 13:50:00|2256.17|2255.67|2258.67|2258.17|2258.92|2258.42|2255.92|2255.42|1133
1690293300000|2023-07-25 13:55:00|2258.92|2258.42|2258.54|2258.04|2260.92|2260.42|2258.04|2257.54|1107
1690293600000|2023-07-25 14:00:00|2258.67|2258.17|2259.67|2259.17|2259.67|2259.17|2257.92|2257.42|858
1690293900000|2023-07-25 14:05:00|2259.92|2259.42|2259.67|2259.17|2260.17|2259.67|2258.54|2258.04|632
1690294200000|2023-07-25 14:10:00|2259.32|2258.82|2259.07|2258.57|2259.57|2259.07|2258.57|2258.07|406
1690294500000|2023-07-25 14:15:00|2258.94|2258.44|2258.82|2258.32|2259.07|2258.57|2257.57|2257.07|515
1690294800000|2023-07-25 14:20:00|2259.07|2258.57|2260.32|2259.82|2260.69|2260.19|2258.82|2258.32|524
1690295100000|2023-07-25 14:25:00|2260.57|2260.07|2261.07|2260.57|2261.57|2261.07|2260.07|2259.57|501
1690295400000|2023-07-25 14:30:00|2261.19|2260.69|2260.57|2260.07|2261.32|2260.82|2259.82|2259.32|762
1690295700000|2023-07-25 14:35:00|2260.69|2260.19|2260.32|2259.82|2261.07|2260.57|2259.82|2259.32|630
1690296000000|2023-07-25 14:40:00|2260.44|2259.94|2261.57|2261.07|2261.69|2261.19|2260.32|2259.82|535
1690296300000|2023-07-25 14:45:00|2261.69|2261.19|2261.32|2260.82|2262.57|2262.07|2261.07|2260.57|634
1690296600000|2023-07-25 14:50:00|2261.57|2261.07|2259.57|2259.07|2261.57|2261.07|2259.07|2258.57|593
1690296900000|2023-07-25 14:55:00|2259.32|2258.82|2258.82|2258.32|2259.57|2259.07|2258.57|2258.07|666
1690297200000|2023-07-25 15:00:00|2258.57|2258.07|2259.32|2258.82|2259.32|2258.82|2258.07|2257.57|741
1690297500000|2023-07-25 15:05:00|2259.07|2258.57|2258.57|2258.07|2259.32|2258.82|2258.32|2257.82|962
1690297800000|2023-07-25 15:10:00|2258.32|2257.82|2258.82|2258.32|2258.82|2258.32|2257.32|2256.82|999
1690298100000|2023-07-25 15:15:00|2258.57|2258.07|2258.07|2257.57|2258.82|2258.32|2257.57|2257.07|917
1690298400000|2023-07-25 15:20:00|2258.32|2257.82|2260.07|2258.57|2260.07|2259.57|2258.32|2257.82|1887
1690298700000|2023-07-25 15:25:00|2260.06|2258.56|2260.71|2259.21|2260.72|2259.22|2260.06|2258.56|488
1690299000000|2023-07-25 15:30:00|2261.21|2259.71|2261.64|2260.24|2262.27|2260.87|2259.89|2258.49|180
1690299300000|2023-07-25 15:35:00|2261.52|2260.12|2261.14|2259.74|2262.14|2260.74|2259.52|2258.12|227
1690299600000|2023-07-25 15:40:00|2261.02|2259.62|2260.39|2258.99|2261.02|2259.62|2260.27|2258.87|2207
1690299900000|2023-07-25 15:45:00|2260.52|2259.12|2257.14|2255.74|2260.52|2259.12|2256.52|2255.12|65
1690300200000|2023-07-25 15:50:00|2257.02|2255.62|2257.02|2255.62|2257.52|2256.12|2256.64|2255.24|7
1690300500000|2023-07-25 15:55:00|2256.77|2255.37|2256.82|2255.32|2258.27|2256.87|2256.77|2255.32|14
1690300800000|2023-07-25 16:00:00|2256.81|2255.31|2257.8|2256.3|2257.81|2256.31|2256.25|2254.75|0
1690301100000|2023-07-25 16:05:00|2258.3|2256.8|2258.35|2256.85|2258.84|2257.34|2258.3|2256.8|0
1690301400000|2023-07-25 16:10:00|2258.34|2256.84|2258.33|2256.83|2258.84|2257.34|2257.84|2256.34|0
1690301700000|2023-07-25 16:15:00|2257.83|2256.33|2257.84|2256.34|2258.34|2256.84|2257.82|2256.32|0
1690302000000|2023-07-25 16:20:00|2257.83|2256.33|2257.32|2255.82|2257.84|2256.34|2257.32|2255.82|0
1690302300000|2023-07-25 16:25:00|2257.31|2255.81|2256.83|2255.33|2257.32|2255.82|2256.81|2255.31|0
1690302600000|2023-07-25 16:30:00|2256.82|2255.32|2256.38|2254.88|2256.88|2255.38|2255.87|2254.37|0
1690302900000|2023-07-25 16:35:00|2256.88|2255.38|2257.39|2255.89|2257.39|2255.89|2256.37|2254.87|0
1690303200000|2023-07-25 16:40:00|2256.89|2255.39|2256.89|2255.39|2256.9|2255.4|2256.33|2254.83|0
1690303500000|2023-07-25 16:45:00|2256.9|2255.4|2256.89|2255.39|2256.9|2255.4|2256.39|2254.89|0
1690303800000|2023-07-25 16:50:00|2256.9|2255.4|2257.47|2255.97|2257.48|2255.98|2256.9|2255.4|0
1690304100000|2023-07-25 16:55:00|2257.46|2255.96|2257.49|2255.99|2257.98|2256.48|2257.46|2255.96|0
1690304400000|2023-07-25 17:00:00|2257.48|2255.98|2257.67|2256.17|2258|2256.5|2257.48|2255.98|0
1690304700000|2023-07-25 17:05:00|2257.66|2256.16|2257.64|2256.14|2257.67|2256.17|2257.12|2255.62|0
1690305000000|2023-07-25 17:10:00|2257.71|2256.21|2258.22|2256.72|2258.22|2256.72|2257.7|2256.2|0
1690305300000|2023-07-25 17:15:00|2258.23|2256.73|2258.23|2256.73|2258.24|2256.74|2258.23|2256.73|0
1690305600000|2023-07-25 17:20:00|2258.24|2256.74|2258.74|2257.24|2258.75|2257.25|2258.24|2256.74|0
1690305900000|2023-07-25 17:25:00|2258.75|2257.25|2258.24|2256.74|2258.75|2257.25|2258.23|2256.73|0
1690306200000|2023-07-25 17:30:00|2258.25|2256.75|2258.25|2256.75|2258.26|2256.76|2258.24|2256.74|0
1690306500000|2023-07-25 17:35:00|2258.26|2256.76|2257.75|2256.25|2258.26|2256.76|2257.74|2256.24|0
1690306800000|2023-07-25 17:40:00|2257.74|2256.24|2257.76|2256.26|2258.26|2256.76|2257.24|2255.74|0
1690307100000|2023-07-25 17:45:00|2257.75|2256.25|2257.74|2256.24|2257.76|2256.26|2257.24|2255.74|0
1690307400000|2023-07-25 17:50:00|2257.73|2256.23|2257.73|2256.23|2257.74|2256.24|2257.23|2255.73|0
1690307700000|2023-07-25 17:55:00|2257.74|2256.24|2257.73|2256.23|2258.24|2256.74|2257.73|2256.23|0
1690308000000|2023-07-25 18:00:00|2257.72|2256.22|2258.24|2256.74|2258.24|2256.74|2257.72|2256.22|0
1690308300000|2023-07-25 18:05:00|2258.23|2256.73|2258.23|2256.73|2258.24|2256.74|2258.23|2256.73|0
1690308600000|2023-07-25 18:10:00|2258.24|2256.74|2257.77|2256.27|2258.26|2256.76|2257.75|2256.25|0
1690308900000|2023-07-25 18:15:00|2257.78|2256.28|2257.78|2256.28|2258.28|2256.78|2257.26|2255.76|0
1690309200000|2023-07-25 18:20:00|2257.79|2256.29|2258.29|2256.79|2258.31|2256.81|2257.78|2256.28|0
1690309500000|2023-07-25 18:25:00|2258.28|2256.78|2258.29|2256.79|2258.3|2256.8|2258.28|2256.78|0
1690309800000|2023-07-25 18:30:00|2258.3|2256.8|2258.82|2257.32|2259.32|2257.82|2258.3|2256.8|0
1690310100000|2023-07-25 18:35:00|2259.31|2257.81|2259.32|2257.82|2259.84|2258.34|2258.82|2257.32|0
1690310400000|2023-07-25 18:40:00|2258.82|2257.32|2259.33|2257.83|2259.34|2257.84|2258.81|2257.31|0
1690310700000|2023-07-25 18:45:00|2259.34|2257.84|2257.8|2256.3|2259.34|2257.84|2257.8|2256.3|0
1690311000000|2023-07-25 18:50:00|2258.05|2256.55|2258.31|2256.81|2258.31|2256.81|2257.79|2256.29|0
1690311300000|2023-07-25 18:55:00|2258.3|2256.8|2256.76|2255.26|2258.31|2256.81|2256.76|2255.26|0
1690311600000|2023-07-25 19:00:00|2256.77|2255.27|2257.27|2255.77|2257.28|2255.78|2256.75|2255.25|0
1690311900000|2023-07-25 19:05:00|2257.26|2255.76|2258.28|2256.78|2258.28|2256.78|2257.26|2255.76|0
1690312200000|2023-07-25 19:10:00|2258.26|2256.76|2258.28|2256.78|2258.29|2256.79|2257.74|2256.24|0
1690312500000|2023-07-25 19:15:00|2258.27|2256.77|2257.77|2256.27|2258.29|2256.79|2257.77|2256.27|0
1690312800000|2023-07-25 19:20:00|2257.76|2256.26|2257.27|2255.77|2257.79|2256.29|2257.26|2255.76|0
1690313100000|2023-07-25 19:25:00|2257.28|2255.78|2256.76|2255.26|2257.28|2255.78|2256.76|2255.26|0
1690313400000|2023-07-25 19:30:00|2256.75|2255.25|2256.75|2255.25|2257.25|2255.75|2256.23|2254.73|0
1690313700000|2023-07-25 19:35:00|2256.74|2255.24|2257.26|2255.76|2257.27|2255.77|2256.74|2255.24|0
1690314000000|2023-07-25 19:40:00|2257.25|2255.75|2256.74|2255.24|2257.26|2255.76|2256.74|2255.24|0
1690314300000|2023-07-25 19:45:00|2256.73|2255.23|2256.74|2255.24|2256.75|2255.25|2256.23|2254.73|0
1690314600000|2023-07-25 19:50:00|2256.72|2255.22|2256.74|2255.24|2257.25|2255.75|2255.72|2254.22|0
1690314900000|2023-07-25 19:55:00|2256.73|2255.23|2254.07|2252.57|2256.73|2255.23|2253.82|2252.32|0
1690315200000|2023-07-25 20:00:00|2253.72|2252.22|2253.63|2252.13|2256.83|2255.33|2251.9|2250.4|0
1690315500000|2023-07-25 20:05:00|2253.62|2252.12|2255.53|2254.03|2255.68|2254.18|2253.52|2252.02|0
1690315800000|2023-07-25 20:10:00|2255.5|2254|2256.04|2254.54|2256.14|2254.64|2254.65|2253.15|0
1690316100000|2023-07-25 20:15:00|2255.99|2254.49|2255.53|2254.03|2256.4|2254.9|2255.48|2253.98|0
1690316400000|2023-07-25 20:20:00|2255.58|2254.08|2256.04|2254.54|2256.4|2254.9|2255.43|2253.93|0
1690316700000|2023-07-25 20:25:00|2256.09|2254.59|2256.31|2254.81|2256.36|2254.86|2255.79|2254.29|0
1690317000000|2023-07-25 20:30:00|2256.21|2254.71|2255.95|2254.45|2256.62|2255.12|2255.85|2254.35|0
1690317300000|2023-07-25 20:35:00|2256.05|2254.55|2256.72|2255.22|2256.82|2255.32|2255.9|2254.4|0
1690317600000|2023-07-25 20:40:00|2256.82|2255.32|2257.36|2255.86|2257.36|2255.86|2256.72|2255.22|0
1690317900000|2023-07-25 20:45:00|2257.31|2255.81|2257.1|2255.6|2257.51|2256.01|2257.1|2255.6|0
1690318200000|2023-07-25 20:50:00|2257|2255.5|2257.15|2255.65|2257.26|2255.76|2256.95|2255.45|0
1690318500000|2023-07-25 20:55:00|2257.1|2255.6|2257.01|2255.51|2257.37|2255.87|2256.85|2255.35|0
1690318800000|2023-07-25 21:00:00|2257.06|2255.56|2257.06|2255.56|2257.27|2255.77|2256.96|2255.46|0
1690319100000|2023-07-25 21:05:00|2257.16|2255.66|2257.11|2255.61|2257.27|2255.77|2257.01|2255.51|0
1690319400000|2023-07-25 21:10:00|2257.06|2255.56|2256.91|2255.41|2257.16|2255.66|2256.91|2255.41|0
1690319700000|2023-07-25 21:15:00|2256.86|2255.36|2256.91|2255.41|2256.91|2255.41|2256.8|2255.3|0
1690320000000|2023-07-25 21:20:00|2256.9|2255.4|2256.75|2255.25|2256.91|2255.41|2256.7|2255.2|0
1690320300000|2023-07-25 21:25:00|2256.7|2255.2|2256.7|2255.2|2256.75|2255.25|2256.5|2255|0
1690320600000|2023-07-25 21:30:00|2256.6|2255.1|2256.55|2255.05|2256.8|2255.3|2256.55|2255.05|0
1690320900000|2023-07-25 21:35:00|2256.54|2255.04|2256.29|2254.79|2256.55|2255.05|2256.03|2254.53|0
1690321200000|2023-07-25 21:40:00|2256.34|2254.84|2256.65|2255.15|2256.7|2255.2|2256.34|2254.84|0
1690321500000|2023-07-25 21:45:00|2256.7|2255.2|2256.8|2255.3|2256.8|2255.3|2256.65|2255.15|0
1690321800000|2023-07-25 21:50:00|2256.75|2255.25|2256.75|2255.25|2256.8|2255.3|2256.7|2255.2|0
1690322100000|2023-07-25 21:55:00|2256.8|2255.3|2256.55|2255.05|2256.96|2255.46|2256.44|2254.94|0
1690322400000|2023-07-25 22:00:00|2256.75|2255.25|2255.67|2254.17|2257.88|2256.38|2255.62|2254.12|0
1690322700000|2023-07-25 22:05:00|2255.62|2254.12|2254.34|2252.84|2255.78|2254.28|2254.34|2252.84|0
1690323000000|2023-07-25 22:10:00|2254.39|2252.89|2253.62|2252.12|2254.49|2252.99|2252.95|2251.45|0
1690323300000|2023-07-25 22:15:00|2253.72|2252.22|2253.4|2251.9|2253.96|2252.46|2253.05|2251.55|0
1690323600000|2023-07-25 22:20:00|2253.39|2251.89|2253.86|2252.36|2254.17|2252.67|2253.09|2251.59|0
1690323900000|2023-07-25 22:25:00|2253.81|2252.31|2254.06|2252.56|2254.22|2252.72|2253.55|2252.05|0
1690324200000|2023-07-25 22:30:00|2253.96|2252.46|2253.55|2252.05|2254.22|2252.72|2253.55|2252.05|0
1690324500000|2023-07-25 22:35:00|2253.6|2252.1|2253.94|2252.44|2253.94|2252.44|2253.34|2251.84|0
1690324800000|2023-07-25 22:40:00|2253.89|2252.39|2254.1|2252.6|2254.35|2252.85|2253.84|2252.34|0
1690325100000|2023-07-25 22:45:00|2254.15|2252.65|2254.2|2252.7|2254.45|2252.95|2254.04|2252.54|0
1690325400000|2023-07-25 22:50:00|2254.15|2252.65|2254.04|2252.54|2254.2|2252.7|2253.84|2252.34|0
1690325700000|2023-07-25 22:55:00|2253.94|2252.44|2254.04|2252.54|2254.1|2252.6|2253.84|2252.34|0
1690326000000|2023-07-25 23:00:00|2253.84|2252.34|2253.93|2252.43|2254.09|2252.59|2253.78|2252.28|0
1690326300000|2023-07-25 23:05:00|2253.83|2252.33|2253.78|2252.28|2253.93|2252.43|2253.57|2252.07|0
1690326600000|2023-07-25 23:10:00|2253.77|2252.27|2253.57|2252.07|2254.03|2252.53|2253.57|2252.07|0
1690326900000|2023-07-25 23:15:00|2253.67|2252.17|2253.52|2252.02|2253.67|2252.17|2253.52|2252.02|0
1690327200000|2023-07-25 23:20:00|2253.57|2252.07|2254.42|2252.92|2254.47|2252.97|2253.52|2252.02|0
1690327500000|2023-07-25 23:25:00|2254.47|2252.97|2254.73|2253.23|2254.83|2253.33|2254.42|2252.92|0
1690327800000|2023-07-25 23:30:00|2254.72|2253.22|2254.42|2252.92|2254.72|2253.22|2254.31|2252.81|0
1690328100000|2023-07-25 23:35:00|2254.47|2252.97|2254.47|2252.97|2254.47|2252.97|2254.31|2252.81|0
1690328400000|2023-07-25 23:40:00|2254.57|2253.07|2255.32|2253.82|2255.32|2253.82|2254.47|2252.97|0
1690328700000|2023-07-25 23:45:00|2255.33|2253.83|2255.32|2253.82|2255.48|2253.98|2255.32|2253.82|0
1690329000000|2023-07-25 23:50:00|2255.33|2253.83|2255.48|2253.98|2255.48|2253.98|2255.32|2253.82|0
1690329300000|2023-07-25 23:55:00|2255.43|2253.93|2255.48|2253.98|2255.48|2253.98|2255.32|2253.82|0
1690329600000|2023-07-26 00:00:00|2255.58|2254.08|2255.07|2253.57|2255.58|2254.08|2254.97|2253.47|0
1690329900000|2023-07-26 00:05:00|2255.17|2253.67|2255.43|2253.93|2255.43|2253.93|2254.97|2253.47|0
1690330200000|2023-07-26 00:10:00|2255.38|2253.88|2255.07|2253.57|2255.43|2253.93|2255.07|2253.57|0
1690330500000|2023-07-26 00:15:00|2255.17|2253.67|2253.32|2251.82|2255.17|2253.67|2253.32|2251.82|0
1690330800000|2023-07-26 00:20:00|2252.82|2251.32|2252.82|2251.32|2253.33|2251.83|2252.82|2251.32|0
1690331100000|2023-07-26 00:25:00|2253.32|2251.82|2253.82|2252.32|2253.82|2252.32|2253.32|2251.82|0
1690331400000|2023-07-26 00:30:00|2253.81|2252.31|2253.32|2251.82|2253.82|2252.32|2253.31|2251.81|0
1690331700000|2023-07-26 00:35:00|2253.33|2251.83|2253.82|2252.32|2253.83|2252.33|2253.32|2251.82|0
1690332000000|2023-07-26 00:40:00|2253.32|2251.82|2253.32|2251.82|2253.57|2252.07|2253.32|2251.82|0
1690332300000|2023-07-26 00:45:00|2253.31|2251.81|2253.32|2251.82|2253.32|2251.82|2253.31|2251.81|0
1690332600000|2023-07-26 00:50:00|2253.31|2251.81|2253.32|2251.82|2253.32|2251.82|2253.31|2251.81|0
1690332900000|2023-07-26 00:55:00|2253.31|2251.81|2253.32|2251.82|2253.32|2251.82|2253.31|2251.81|0
1690333200000|2023-07-26 01:00:00|2253.82|2252.32|2254.32|2252.82|2254.32|2252.82|2253.31|2251.81|0
1690333500000|2023-07-26 01:05:00|2254.31|2252.81|2253.82|2252.32|2254.32|2252.82|2253.82|2252.32|0
1690333800000|2023-07-26 01:10:00|2253.81|2252.31|2253.82|2252.32|2253.82|2252.32|2253.31|2251.81|0
1690334100000|2023-07-26 01:15:00|2253.32|2251.82|2254.32|2252.82|2254.32|2252.82|2253.32|2251.82|0
1690334400000|2023-07-26 01:20:00|2253.82|2252.32|2253.82|2252.32|2253.82|2252.32|2253.82|2252.32|0
1690334700000|2023-07-26 01:25:00|2253.81|2252.31|2253.82|2252.32|2254.32|2252.82|2253.81|2252.31|0
1690335000000|2023-07-26 01:30:00|2253.83|2252.33|2254.31|2252.81|2254.33|2252.83|2253.82|2252.32|0
1690335300000|2023-07-26 01:35:00|2253.81|2252.31|2253.81|2252.31|2254.31|2252.81|2253.81|2252.31|0
1690335600000|2023-07-26 01:40:00|2254.31|2252.81|2253.81|2252.31|2254.31|2252.81|2253.81|2252.31|0
1690335900000|2023-07-26 01:45:00|2253.31|2251.81|2254.82|2253.32|2254.82|2253.32|2253.31|2251.81|0
1690336200000|2023-07-26 01:50:00|2255.32|2253.82|2255.32|2253.82|2255.32|2253.82|2254.82|2253.32|0
1690336500000|2023-07-26 01:55:00|2254.82|2253.32|2255.32|2253.82|2255.32|2253.82|2254.82|2253.32|0
1690336800000|2023-07-26 02:00:00|2255.07|2253.57|2254.82|2253.32|2255.32|2253.82|2254.82|2253.32|0
1690337100000|2023-07-26 02:05:00|2254.32|2252.82|2254.82|2253.32|2254.82|2253.32|2254.31|2252.81|0
1690337400000|2023-07-26 02:10:00|2254.32|2252.82|2254.31|2252.81|2254.82|2253.32|2254.31|2252.81|0
1690337700000|2023-07-26 02:15:00|2254.32|2252.82|2255.32|2253.82|2255.32|2253.82|2254.31|2252.81|0
1690338000000|2023-07-26 02:20:00|2255.57|2254.07|2255.32|2253.82|2255.82|2254.32|2255.32|2253.82|0
1690338300000|2023-07-26 02:25:00|2255.33|2253.83|2255.33|2253.83|2255.82|2254.32|2255.32|2253.82|0
1690338600000|2023-07-26 02:30:00|2255.32|2253.82|2255.82|2254.32|2255.83|2254.33|2255.32|2253.82|0
1690338900000|2023-07-26 02:35:00|2255.33|2253.83|2255.83|2254.33|2255.83|2254.33|2255.33|2253.83|0
1690339200000|2023-07-26 02:40:00|2255.58|2254.08|2255.34|2253.84|2255.58|2254.08|2255.33|2253.83|0
1690339500000|2023-07-26 02:45:00|2255.35|2253.85|2255.34|2253.84|2255.35|2253.85|2255.34|2253.84|0
1690340700000|2023-07-26 03:05:00|2255.84|2254.34|2255.84|2254.34|2255.84|2254.34|2255.84|2254.34|0
1690341000000|2023-07-26 03:10:00|2256.09|2254.59|2256.35|2254.85|2256.35|2254.85|2256.09|2254.59|0
1690341300000|2023-07-26 03:15:00|2256.6|2255.1|2256.85|2255.35|2256.85|2255.35|2256.35|2254.85|0
1690341600000|2023-07-26 03:20:00|2257.35|2255.85|2256.84|2255.34|2257.35|2255.85|2256.84|2255.34|0
1690341900000|2023-07-26 03:25:00|2256.85|2255.35|2256.84|2255.34|2256.85|2255.35|2256.84|2255.34|0
1690342800000|2023-07-26 03:40:00|2256.83|2255.33|2256.84|2255.34|2256.84|2255.34|2256.83|2255.33|0
1690343100000|2023-07-26 03:45:00|2256.83|2255.33|2255.77|2254.27|2256.84|2255.34|2255.77|2254.27|0
1690344600000|2023-07-26 04:10:00|2255.78|2254.28|2255.78|2254.28|2255.78|2254.28|2255.78|2254.28|0
1690345200000|2023-07-26 04:20:00|2255.44|2253.94|2255.44|2253.94|2255.44|2253.94|2255.44|2253.94|0
1690345500000|2023-07-26 04:25:00|2255.45|2253.95|2255.45|2253.95|2255.45|2253.95|2255.45|2253.95|0
1690345800000|2023-07-26 04:30:00|2255.44|2253.94|2255.43|2253.93|2255.94|2254.44|2255.43|2253.93|0
1690346400000|2023-07-26 04:40:00|2255.46|2253.96|2254.96|2253.46|2255.46|2253.96|2254.96|2253.46|0
1690346700000|2023-07-26 04:45:00|2254.97|2253.47|2254.96|2253.46|2254.97|2253.47|2254.47|2252.97|0
1690347000000|2023-07-26 04:50:00|2254.97|2253.47|2254.46|2252.96|2254.97|2253.47|2254.46|2252.96|0
1690347300000|2023-07-26 04:55:00|2254.45|2252.95|2253.45|2251.95|2254.45|2252.95|2253.44|2251.94|0
1690347600000|2023-07-26 05:00:00|2253.95|2252.45|2254.45|2252.95|2254.45|2252.95|2253.94|2252.44|0
1690347900000|2023-07-26 05:05:00|2254.44|2252.94|2254.45|2252.95|2254.45|2252.95|2254.44|2252.94|0
1690348200000|2023-07-26 05:10:00|2253.95|2252.45|2253.45|2251.95|2253.95|2252.45|2253.45|2251.95|0
1690348800000|2023-07-26 05:20:00|2253.46|2251.96|2253.45|2251.95|2253.46|2251.96|2252.95|2251.45|0
1690349100000|2023-07-26 05:25:00|2253.7|2252.2|2253.95|2252.45|2254.45|2252.95|2253.45|2251.95|0
1690349400000|2023-07-26 05:30:00|2254.45|2252.95|2254.32|2252.82|2254.61|2253.11|2253.45|2251.95|0
1690349700000|2023-07-26 05:35:00|2254.31|2252.81|2254.82|2253.32|2254.82|2253.32|2254.31|2252.81|0
1690350000000|2023-07-26 05:40:00|2254.83|2253.33|2254.33|2252.83|2254.83|2253.33|2254.32|2252.82|0
1690350300000|2023-07-26 05:45:00|2254.83|2253.33|2253.83|2252.33|2254.83|2253.33|2253.83|2252.33|0
1690350600000|2023-07-26 05:50:00|2253.84|2252.34|2253.83|2252.33|2253.84|2252.34|2253.83|2252.33|0
1690350900000|2023-07-26 05:55:00|2253.84|2252.34|2253.83|2252.33|2254.33|2252.83|2253.83|2252.33|0
1690351200000|2023-07-26 06:00:00|2254.33|2252.83|2254.96|2253.46|2254.96|2253.46|2252.33|2250.83|0
1690351500000|2023-07-26 06:05:00|2254.46|2252.96|2255.1|2253.6|2255.46|2253.96|2254.46|2252.96|0
1690351800000|2023-07-26 06:10:00|2255.09|2253.59|2256.1|2254.6|2256.6|2255.1|2255.09|2253.59|0
1690352100000|2023-07-26 06:15:00|2256.35|2254.85|2257.2|2255.7|2257.7|2256.2|2256.1|2254.6|0
1690352400000|2023-07-26 06:20:00|2256.95|2255.45|2257.83|2256.33|2257.84|2256.34|2256.95|2255.45|0
1690352700000|2023-07-26 06:25:00|2257.84|2256.34|2257.45|2255.95|2258.34|2256.84|2256.94|2255.44|0
1690353000000|2023-07-26 06:30:00|2257.44|2255.94|2258.28|2256.88|2261.28|2259.88|2256.91|2255.51|33
1690353300000|2023-07-26 06:35:00|2258.16|2256.76|2258.41|2257.01|2258.53|2257.13|2258.16|2256.76|27
1690353600000|2023-07-26 06:40:00|2258.28|2256.88|2258.41|2257.01|2258.41|2257.01|2258.03|2256.63|7
1690353900000|2023-07-26 06:45:00|2258.28|2256.88|2258.41|2257.01|2258.41|2257.01|2258.16|2256.76|0
1690354200000|2023-07-26 06:50:00|2258.28|2256.88|2258.16|2256.76|2258.41|2257.01|2258.16|2256.76|6
1690354500000|2023-07-26 06:55:00|2258.21|2256.71|2256.19|2254.69|2258.21|2256.71|2256.19|2254.69|0
1690354800000|2023-07-26 07:00:00|2255.69|2254.19|2252.58|2252.08|2256.71|2256.21|2242.21|2241.71|6488
1690355100000|2023-07-26 07:05:00|2252.21|2251.71|2251.21|2250.71|2252.21|2251.71|2248.46|2247.96|2577
1690355400000|2023-07-26 07:10:00|2251.08|2250.58|2245.96|2245.46|2251.08|2250.58|2245.71|2245.21|1620
1690355700000|2023-07-26 07:15:00|2245.71|2245.21|2245.46|2244.96|2246.46|2245.96|2243.96|2243.46|1826
1690356000000|2023-07-26 07:20:00|2245.58|2245.08|2245.71|2245.21|2246.96|2246.46|2243.83|2243.33|1342
1690356300000|2023-07-26 07:25:00|2245.58|2245.08|2245.33|2244.83|2245.96|2245.46|2244.21|2243.71|683
1690356600000|2023-07-26 07:30:00|2245.21|2244.71|2250.71|2250.21|2250.71|2250.21|2244.96|2244.46|1548
1690356900000|2023-07-26 07:35:00|2250.83|2250.33|2249.71|2249.21|2252.46|2251.96|2249.21|2248.71|1716
1690357200000|2023-07-26 07:40:00|2249.46|2248.96|2245.71|2245.21|2249.46|2248.96|2244.71|2244.21|1078
1690357500000|2023-07-26 07:45:00|2245.46|2244.96|2244.21|2243.71|2245.71|2245.21|2244.08|2243.58|716
1690357800000|2023-07-26 07:50:00|2243.96|2243.46|2245.71|2245.21|2245.71|2245.21|2242.46|2241.96|987
1690358100000|2023-07-26 07:55:00|2245.96|2245.46|2241.83|2241.33|2245.96|2245.46|2241.46|2240.96|1056
1690358400000|2023-07-26 08:00:00|2241.96|2241.46|2241.71|2241.21|2242.46|2241.96|2240.21|2239.71|910
1690358700000|2023-07-26 08:05:00|2241.58|2241.08|2239.33|2238.83|2241.96|2241.46|2237.96|2237.46|1063
1690359000000|2023-07-26 08:10:00|2239.21|2238.71|2236.71|2236.21|2239.83|2239.33|2236.21|2235.71|1119
1690359300000|2023-07-26 08:15:00|2236.96|2236.46|2240.46|2239.96|2240.71|2240.21|2236.71|2236.21|939
1690359600000|2023-07-26 08:20:00|2240.33|2239.83|2239.96|2239.46|2240.71|2240.21|2238.58|2238.08|380
1690359900000|2023-07-26 08:25:00|2239.83|2239.33|2240.96|2240.46|2241.96|2241.46|2239.46|2238.96|379
1690360200000|2023-07-26 08:30:00|2240.83|2240.33|2238.96|2238.46|2240.96|2240.46|2237.46|2236.96|545
1690360500000|2023-07-26 08:35:00|2238.71|2238.21|2238.08|2237.58|2240.46|2239.96|2237.96|2237.46|541
1690360800000|2023-07-26 08:40:00|2237.96|2237.46|2234.96|2234.46|2238.08|2237.58|2234.71|2234.21|871
1690361100000|2023-07-26 08:45:00|2235.08|2234.58|2237.46|2236.96|2237.46|2236.96|2234.96|2234.46|606
1690361400000|2023-07-26 08:50:00|2237.21|2236.71|2237.96|2237.46|2238.21|2237.71|2236.71|2236.21|441
1690361700000|2023-07-26 08:55:00|2238.08|2237.58|2235.71|2235.21|2238.08|2237.58|2235.33|2234.83|523
1690362000000|2023-07-26 09:00:00|2235.96|2235.46|2237.71|2237.21|2239.71|2239.21|2235.46|2234.96|591
1690362300000|2023-07-26 09:05:00|2237.58|2237.08|2236.58|2236.08|2238.46|2237.96|2235.83|2235.33|543
1690362600000|2023-07-26 09:10:00|2236.71|2236.21|2235.33|2234.83|2238.21|2237.71|2234.96|2234.46|469
1690362900000|2023-07-26 09:15:00|2235.46|2234.96|2235.71|2235.21|2236.21|2235.71|2235.08|2234.58|411
1690363200000|2023-07-26 09:20:00|2235.46|2234.96|2237.83|2237.33|2237.96|2237.46|2235.46|2234.96|490
1690363500000|2023-07-26 09:25:00|2237.96|2237.46|2235.96|2235.46|2238.46|2237.96|2235.71|2235.21|481
1690363800000|2023-07-26 09:30:00|2236.21|2235.71|2235.96|2235.46|2236.21|2235.71|2235.46|2234.96|494
1690364100000|2023-07-26 09:35:00|2235.83|2235.33|2233.21|2232.71|2235.96|2235.46|2233.21|2232.71|960
1690364400000|2023-07-26 09:40:00|2233.46|2232.96|2236.46|2235.96|2236.71|2236.21|2233.21|2232.71|791
1690364700000|2023-07-26 09:45:00|2236.33|2235.83|2236.21|2235.71|2237.71|2237.21|2235.71|2235.21|532
1690365000000|2023-07-26 09:50:00|2235.96|2235.46|2235.21|2234.71|2236.96|2236.46|2235.21|2234.71|847
1690365300000|2023-07-26 09:55:00|2235.33|2234.83|2235.96|2235.46|2237.46|2236.96|2235.21|2234.71|528
1690365600000|2023-07-26 10:00:00|2236.21|2235.71|2234.96|2234.46|2236.46|2235.96|2234.71|2234.21|397
1690365900000|2023-07-26 10:05:00|2234.83|2234.33|2233.96|2233.46|2234.96|2234.46|2233.46|2232.96|504
1690366200000|2023-07-26 10:10:00|2234.08|2233.58|2232.96|2232.46|2234.46|2233.96|2232.46|2231.96|508
1690366500000|2023-07-26 10:15:00|2233.21|2232.71|2229.71|2229.21|2233.71|2233.21|2229.71|2229.21|1542
1690366800000|2023-07-26 10:20:00|2229.83|2229.33|2229.96|2229.46|2230.46|2229.96|2229.58|2229.08|895
1690367100000|2023-07-26 10:25:00|2229.71|2229.21|2230.71|2230.21|2231.08|2230.58|2229.71|2229.21|417
1690367400000|2023-07-26 10:30:00|2230.46|2229.96|2230.96|2230.46|2232.08|2231.58|2230.46|2229.96|394
1690367700000|2023-07-26 10:35:00|2231.21|2230.71|2229.21|2228.71|2231.83|2231.33|2229.21|2228.71|428
1690368000000|2023-07-26 10:40:00|2228.96|2228.46|2229.83|2229.33|2230.08|2229.58|2228.21|2227.71|509
1690368300000|2023-07-26 10:45:00|2229.71|2229.21|2226.71|2226.21|2229.71|2229.21|2226.71|2226.21|790
1690368600000|2023-07-26 10:50:00|2226.46|2225.96|2228.71|2228.21|2229.21|2228.71|2226.21|2225.71|732
1690368900000|2023-07-26 10:55:00|2228.83|2228.33|2226.83|2226.33|2228.83|2228.33|2226.46|2225.96|368
1690369200000|2023-07-26 11:00:00|2226.96|2226.46|2226.46|2225.96|2228.33|2227.83|2226.46|2225.96|347
1690369500000|2023-07-26 11:05:00|2226.58|2226.08|2225.21|2224.71|2226.71|2226.21|2224.71|2224.21|649
1690369800000|2023-07-26 11:10:00|2225.46|2224.96|2223.96|2223.46|2225.71|2225.21|2223.96|2223.46|438
1690370100000|2023-07-26 11:15:00|2224.08|2223.58|2225.46|2224.96|2226.46|2225.96|2223.96|2223.46|339
1690370400000|2023-07-26 11:20:00|2225.33|2224.83|2227.46|2226.96|2227.46|2226.96|2225.33|2224.83|390
1690370700000|2023-07-26 11:25:00|2227.58|2227.08|2226.58|2226.08|2227.71|2227.21|2226.21|2225.71|228
1690371000000|2023-07-26 11:30:00|2226.46|2225.96|2227.96|2227.46|2227.96|2227.46|2225.71|2225.21|261
1690371300000|2023-07-26 11:35:00|2227.83|2227.33|2225.96|2225.46|2228.21|2227.71|2225.21|2224.71|467
1690371600000|2023-07-26 11:40:00|2225.8|2225.3|2225.42|2224.92|2226.3|2225.8|2224.8|2224.3|411
1690371900000|2023-07-26 11:45:00|2225.55|2225.05|2225.05|2224.55|2226.92|2226.42|2225.05|2224.55|390
1690372200000|2023-07-26 11:50:00|2224.92|2224.42|2225.8|2225.3|2225.92|2225.42|2224.3|2223.8|524
1690372500000|2023-07-26 11:55:00|2226.05|2225.55|2225.8|2225.3|2227.05|2226.55|2225.05|2224.55|262
1690372800000|2023-07-26 12:00:00|2225.92|2225.42|2225.8|2225.3|2226.05|2225.55|2224.8|2224.3|510
1690373100000|2023-07-26 12:05:00|2225.67|2225.17|2225.8|2225.3|2225.8|2225.3|2225.05|2224.55|331
1690373400000|2023-07-26 12:10:00|2225.67|2225.17|2226.05|2225.55|2226.05|2225.55|2225.05|2224.55|389
1690373700000|2023-07-26 12:15:00|2226.3|2225.8|2225.55|2225.05|2227.05|2226.55|2225.55|2225.05|447
1690374000000|2023-07-26 12:20:00|2225.8|2225.3|2225.55|2225.05|2226.17|2225.67|2225.3|2224.8|307
1690374300000|2023-07-26 12:25:00|2225.67|2225.17|2226.05|2225.55|2226.05|2225.55|2224.42|2223.92|504
1690374600000|2023-07-26 12:30:00|2225.8|2225.3|2223.92|2223.42|2225.8|2225.3|2223.55|2223.05|358
1690374900000|2023-07-26 12:35:00|2224.05|2223.55|2224.92|2224.42|2225.8|2225.3|2224.05|2223.55|366
1690375200000|2023-07-26 12:40:00|2225.05|2224.55|2223.8|2223.3|2225.05|2224.55|2223.55|2223.05|396
1690375500000|2023-07-26 12:45:00|2223.55|2223.05|2223.3|2222.8|2223.8|2223.3|2222.67|2222.17|331
1690375800000|2023-07-26 12:50:00|2223.17|2222.67|2221.05|2220.55|2223.3|2222.8|2221.05|2220.55|521
1690376100000|2023-07-26 12:55:00|2220.92|2220.42|2221.8|2221.3|2222.05|2221.55|2220.05|2219.55|525
1690376400000|2023-07-26 13:00:00|2222.05|2221.55|2221.55|2221.05|2222.05|2221.55|2220.8|2220.3|470
1690376700000|2023-07-26 13:05:00|2221.3|2220.8|2222.05|2221.55|2222.05|2221.55|2220.05|2219.55|434
1690377000000|2023-07-26 13:10:00|2221.92|2221.42|2221.55|2221.05|2222.8|2222.3|2221.3|2220.8|462
1690377300000|2023-07-26 13:15:00|2221.42|2220.92|2221.55|2221.05|2222.3|2221.8|2221.05|2220.55|282
1690377600000|2023-07-26 13:20:00|2221.8|2221.3|2221.42|2220.92|2221.92|2221.42|2219.8|2219.3|1038
1690377900000|2023-07-26 13:25:00|2221.55|2221.05|2222.17|2221.67|2222.8|2222.3|2220.55|2220.05|1625
1690378200000|2023-07-26 13:30:00|2222.3|2221.8|2225.05|2224.55|2225.05|2224.55|2222.05|2221.55|1094
1690378500000|2023-07-26 13:35:00|2224.92|2224.42|2228.3|2227.8|2228.3|2227.8|2224.92|2224.42|1711
1690378800000|2023-07-26 13:40:00|2228.17|2227.67|2229.3|2228.8|2230.3|2229.8|2228.17|2227.67|899
1690379100000|2023-07-26 13:45:00|2229.55|2229.05|2229.05|2228.55|2230.05|2229.55|2227.55|2227.05|874
1690379400000|2023-07-26 13:50:00|2229.17|2228.67|2230.55|2230.05|2230.92|2230.42|2229.05|2228.55|557
1690379700000|2023-07-26 13:55:00|2230.42|2229.92|2228.8|2228.3|2231.05|2230.55|2228.55|2228.05|535
1690380000000|2023-07-26 14:00:00|2228.67|2228.17|2228.3|2227.8|2229.05|2228.55|2227.55|2227.05|552
1690380300000|2023-07-26 14:05:00|2228.42|2227.92|2230.05|2229.55|2230.3|2229.8|2228.3|2227.8|605
1690380600000|2023-07-26 14:10:00|2229.81|2229.31|2231.43|2230.93|2231.56|2231.06|2229.31|2228.81|506
1690380900000|2023-07-26 14:15:00|2231.31|2230.81|2230.56|2230.06|2231.56|2231.06|2230.06|2229.56|459
1690381200000|2023-07-26 14:20:00|2230.68|2230.18|2230.81|2230.31|2231.06|2230.56|2229.18|2228.68|639
1690381500000|2023-07-26 14:25:00|2230.68|2230.18|2230.56|2230.06|2231.81|2231.31|2230.56|2230.06|613
1690381800000|2023-07-26 14:30:00|2230.81|2230.31|2231.31|2230.81|2232.06|2231.56|2230.31|2229.81|995
1690382100000|2023-07-26 14:35:00|2231.56|2231.06|2231.56|2231.06|2232.81|2232.31|2231.56|2231.06|938
1690382400000|2023-07-26 14:40:00|2231.81|2231.31|2229.56|2229.06|2232.06|2231.56|2228.06|2227.56|1510
1690382700000|2023-07-26 14:45:00|2229.68|2229.18|2230.81|2230.31|2231.56|2231.06|2229.31|2228.81|1286
1690383000000|2023-07-26 14:50:00|2230.93|2230.43|2230.31|2229.81|2231.31|2230.81|2229.43|2228.93|1306
1690383300000|2023-07-26 14:55:00|2230.56|2230.06|2232.56|2232.06|2233.06|2232.56|2230.31|2229.81|2103
1690383600000|2023-07-26 15:00:00|2232.43|2231.93|2232.31|2231.81|2232.81|2232.31|2231.31|2230.81|1319
1690383900000|2023-07-26 15:05:00|2232.56|2232.06|2233.06|2232.56|2233.31|2232.81|2232.06|2231.56|1299
1690384200000|2023-07-26 15:10:00|2233.31|2232.81|2235.31|2234.81|2235.56|2235.06|2233.31|2232.81|2839
1690384500000|2023-07-26 15:15:00|2235.43|2234.93|2235.31|2234.81|2236.06|2235.56|2234.56|2234.06|2145
1690384800000|2023-07-26 15:20:00|2235.43|2234.93|2234.93|2233.43|2235.43|2234.93|2233.81|2233.31|2504
1690385100000|2023-07-26 15:25:00|2234.94|2233.44|2235.46|2233.96|2235.97|2234.47|2234.93|2233.43|672
1690385400000|2023-07-26 15:30:00|2235.95|2234.45|2234.88|2233.48|2235.96|2234.46|2233.88|2232.48|265
1690385700000|2023-07-26 15:35:00|2235.26|2233.86|2234.88|2233.48|2236.01|2234.61|2234.26|2232.86|159
1690386000000|2023-07-26 15:40:00|2235.01|2233.61|2235.26|2233.86|2236.88|2235.48|2234.88|2233.48|111
1690386300000|2023-07-26 15:45:00|2235.76|2234.36|2237.26|2235.86|2237.51|2236.11|2235.38|2233.98|68
1690386600000|2023-07-26 15:50:00|2237.38|2235.98|2237.38|2235.98|2238.01|2236.61|2236.76|2235.36|58
1690386900000|2023-07-26 15:55:00|2237.51|2236.11|2237.93|2236.43|2238.26|2236.86|2236.88|2235.48|61
1690387200000|2023-07-26 16:00:00|2237.92|2236.42|2237.93|2236.43|2237.93|2236.43|2237.42|2235.92|0
1690387500000|2023-07-26 16:05:00|2237.43|2235.93|2238.42|2236.92|2238.42|2236.92|2237.43|2235.93|0
1690387800000|2023-07-26 16:10:00|2238.41|2236.91|2238.92|2237.42|2239.42|2237.92|2238.41|2236.91|0
1690388100000|2023-07-26 16:15:00|2238.93|2237.43|2238.4|2236.9|2238.93|2237.43|2238.4|2236.9|0
1690388400000|2023-07-26 16:20:00|2238.41|2236.91|2237.89|2236.39|2238.41|2236.91|2237.89|2236.39|0
1690388700000|2023-07-26 16:25:00|2237.88|2236.38|2237.87|2236.37|2238.37|2236.87|2237.37|2235.87|0
1690389000000|2023-07-26 16:30:00|2237.86|2236.36|2238.37|2236.87|2238.37|2236.87|2237.86|2236.36|0
1690389300000|2023-07-26 16:35:00|2238.36|2236.86|2237.35|2235.85|2238.37|2236.87|2237.34|2235.84|0
1690389600000|2023-07-26 16:40:00|2237.34|2235.84|2237.84|2236.34|2237.85|2236.35|2237.34|2235.84|0
1690389900000|2023-07-26 16:45:00|2237.83|2236.33|2237.82|2236.32|2237.84|2236.34|2237.33|2235.83|0
1690390200000|2023-07-26 16:50:00|2237.83|2236.33|2237.81|2236.31|2237.83|2236.33|2237.31|2235.81|0
1690390500000|2023-07-26 16:55:00|2237.8|2236.3|2238.81|2237.31|2238.81|2237.31|2237.79|2236.29|0
1690390800000|2023-07-26 17:00:00|2238.8|2237.3|2238.32|2236.82|2238.8|2237.3|2237.8|2236.3|0
1690391100000|2023-07-26 17:05:00|2238.33|2236.83|2238.33|2236.83|2238.82|2237.32|2238.31|2236.81|0
1690391400000|2023-07-26 17:10:00|2237.83|2236.33|2237.83|2236.33|2238.33|2236.83|2237.83|2236.33|0
1690391700000|2023-07-26 17:15:00|2237.82|2236.32|2237.79|2236.29|2238.05|2236.55|2237.78|2236.28|0
1690392000000|2023-07-26 17:20:00|2238.29|2236.79|2238.28|2236.78|2238.29|2236.79|2237.77|2236.27|0
1690392300000|2023-07-26 17:25:00|2238.27|2236.77|2238.77|2237.27|2238.78|2237.28|2238.27|2236.77|0
1690392600000|2023-07-26 17:30:00|2238.27|2236.77|2237.77|2236.27|2238.28|2236.78|2237.76|2236.26|0
1690392900000|2023-07-26 17:35:00|2237.78|2236.28|2237.78|2236.28|2238.28|2236.78|2237.77|2236.27|0
1690393200000|2023-07-26 17:40:00|2237.79|2236.29|2237.75|2236.25|2237.79|2236.29|2237.75|2236.25|0
1690393500000|2023-07-26 17:45:00|2237.76|2236.26|2237.77|2236.27|2237.77|2236.27|2237.26|2235.76|0
1690393800000|2023-07-26 17:50:00|2237.76|2236.26|2237.77|2236.27|2237.77|2236.27|2237.26|2235.76|0
1690394100000|2023-07-26 17:55:00|2237.78|2236.28|2237.76|2236.26|2238.51|2237.01|2237.76|2236.26|0
1690394400000|2023-07-26 18:00:00|2237.75|2236.25|2238.79|2237.29|2239.32|2237.82|2236.99|2235.49|0
1690394700000|2023-07-26 18:05:00|2238.8|2237.3|2238.8|2237.3|2239.3|2237.8|2237.27|2235.77|0
1690395000000|2023-07-26 18:10:00|2238.81|2237.31|2238.78|2237.28|2239.83|2238.33|2238.3|2236.8|0
1690395300000|2023-07-26 18:15:00|2238.77|2237.27|2239.28|2237.78|2239.29|2237.79|2238.27|2236.77|0
1690395600000|2023-07-26 18:20:00|2239.27|2237.77|2239.78|2238.28|2240.29|2238.79|2239.26|2237.76|0
1690395900000|2023-07-26 18:25:00|2239.77|2238.27|2239.75|2238.25|2240.27|2238.77|2237.72|2236.22|0
1690396200000|2023-07-26 18:30:00|2239.74|2238.24|2239.79|2238.29|2240.81|2239.31|2239.25|2237.75|0
1690396500000|2023-07-26 18:35:00|2239.8|2238.3|2244.96|2243.46|2245.47|2243.97|2239.8|2238.3|0
1690396800000|2023-07-26 18:40:00|2244.97|2243.47|2243.92|2242.42|2245.99|2244.49|2243.38|2241.88|0
1690397100000|2023-07-26 18:45:00|2243.93|2242.43|2242.79|2241.29|2243.93|2242.43|2241.76|2240.26|0
1690397400000|2023-07-26 18:50:00|2242.54|2241.04|2244.32|2242.82|2244.32|2242.82|2241.77|2240.27|0
1690397700000|2023-07-26 18:55:00|2244.31|2242.81|2242.27|2240.77|2244.31|2242.81|2241.24|2239.74|0
1690398000000|2023-07-26 19:00:00|2242.29|2240.79|2241.76|2240.26|2242.8|2241.3|2241.24|2239.74|0
1690398300000|2023-07-26 19:05:00|2241.77|2240.27|2236.06|2234.56|2242.26|2240.76|2236.05|2234.55|0
1690398600000|2023-07-26 19:10:00|2236.05|2234.55|2237.05|2235.55|2238.07|2236.57|2235.52|2234.02|0
1690398900000|2023-07-26 19:15:00|2237.04|2235.54|2236.02|2234.52|2237.56|2236.06|2234.97|2233.47|0
1690399200000|2023-07-26 19:20:00|2236.01|2234.51|2237.53|2236.03|2238.58|2237.08|2236.01|2234.51|0
1690399500000|2023-07-26 19:25:00|2237.54|2236.04|2238.45|2236.95|2238.96|2237.46|2237.41|2235.91|0
1690399800000|2023-07-26 19:30:00|2237.95|2236.45|2238.47|2236.97|2238.47|2236.97|2236.91|2235.41|0
1690400100000|2023-07-26 19:35:00|2238.48|2236.98|2238.48|2236.98|2238.99|2237.49|2237.44|2235.94|0
1690400400000|2023-07-26 19:40:00|2238.49|2236.99|2240.03|2238.53|2240.04|2238.54|2238.49|2236.99|0
1690400700000|2023-07-26 19:45:00|2240.04|2238.54|2239|2237.5|2240.05|2238.55|2239|2237.5|0
1690401000000|2023-07-26 19:50:00|2238.99|2237.49|2238.49|2236.99|2238.99|2237.49|2237.46|2235.96|0
1690401300000|2023-07-26 19:55:00|2237.99|2236.49|2240.2|2238.7|2240.2|2238.7|2237.97|2236.47|0
1690401600000|2023-07-26 20:00:00|2239.8|2238.3|2240.22|2238.72|2240.47|2238.97|2239.09|2237.59|0
1690401900000|2023-07-26 20:05:00|2240.21|2238.71|2240.62|2239.12|2243.5|2242|2240.11|2238.61|0
1690402200000|2023-07-26 20:10:00|2240.61|2239.11|2240.62|2239.12|2240.87|2239.37|2239.44|2237.94|0
1690402500000|2023-07-26 20:15:00|2240.61|2239.11|2240.66|2239.16|2240.76|2239.26|2239.79|2238.29|0
1690402800000|2023-07-26 20:20:00|2240.56|2239.06|2240.56|2239.06|2240.91|2239.41|2240.3|2238.8|0
1690403100000|2023-07-26 20:25:00|2240.66|2239.16|2240.54|2239.04|2240.81|2239.31|2239.99|2238.49|0
1690403400000|2023-07-26 20:30:00|2240.59|2239.09|2240.33|2238.83|2240.69|2239.19|2239.82|2238.32|0
1690403700000|2023-07-26 20:35:00|2240.34|2238.84|2239.77|2238.27|2240.54|2239.04|2239.77|2238.27|0
1690404000000|2023-07-26 20:40:00|2239.67|2238.17|2239.31|2237.81|2239.77|2238.27|2239.25|2237.75|0
1690404300000|2023-07-26 20:45:00|2239.26|2237.76|2239.15|2237.65|2239.41|2237.91|2239.05|2237.55|0
1690404600000|2023-07-26 20:50:00|2239.05|2237.55|2239.05|2237.55|2239.25|2237.75|2239|2237.5|0
1690404900000|2023-07-26 20:55:00|2239|2237.5|2238.8|2237.3|2239.26|2237.76|2238.75|2237.25|0
1690405200000|2023-07-26 21:00:00|2238.75|2237.25|2239.49|2237.99|2239.54|2238.04|2238.75|2237.25|0
1690405500000|2023-07-26 21:05:00|2239.69|2238.19|2239.85|2238.35|2239.95|2238.45|2239.59|2238.09|0
1690405800000|2023-07-26 21:10:00|2239.8|2238.3|2239.85|2238.35|2240|2238.5|2239.8|2238.3|0
1690406100000|2023-07-26 21:15:00|2239.95|2238.45|2239.69|2238.19|2240|2238.5|2239.69|2238.19|0
1690406400000|2023-07-26 21:20:00|2239.64|2238.14|2239.69|2238.19|2239.75|2238.25|2239.59|2238.09|0
1690406700000|2023-07-26 21:25:00|2239.7|2238.2|2239.8|2238.3|2239.85|2238.35|2239.69|2238.19|0
1690407000000|2023-07-26 21:30:00|2239.95|2238.45|2240|2238.5|2240|2238.5|2239.8|2238.3|0
1690407300000|2023-07-26 21:35:00|2239.95|2238.45|2239.95|2238.45|2239.95|2238.45|2239.9|2238.4|0
1690407600000|2023-07-26 21:40:00|2240|2238.5|2239.95|2238.45|2240|2238.5|2239.9|2238.4|0
1690407900000|2023-07-26 21:45:00|2240|2238.5|2240.05|2238.55|2240.05|2238.55|2240|2238.5|0
1690408200000|2023-07-26 21:50:00|2240|2238.5|2240.1|2238.6|2240.1|2238.6|2240|2238.5|0
1690408500000|2023-07-26 21:55:00|2240.05|2238.55|2240.1|2238.6|2240.16|2238.66|2240.05|2238.55|0
1690408800000|2023-07-26 22:00:00|2240.12|2238.62|2240.41|2238.91|2240.93|2239.43|2240.12|2238.62|0
1690409100000|2023-07-26 22:05:00|2240.31|2238.81|2240.16|2238.66|2240.67|2239.17|2240.16|2238.66|0
1690409400000|2023-07-26 22:10:00|2240.21|2238.71|2239.8|2238.3|2240.26|2238.76|2239.39|2237.89|0
1690409700000|2023-07-26 22:15:00|2239.85|2238.35|2240.16|2238.66|2240.26|2238.76|2239.8|2238.3|0
1690410000000|2023-07-26 22:20:00|2240.26|2238.76|2240.57|2239.07|2240.67|2239.17|2240.26|2238.76|0
1690410300000|2023-07-26 22:25:00|2240.52|2239.02|2240.57|2239.07|2240.67|2239.17|2240.52|2239.02|0
1690410600000|2023-07-26 22:30:00|2240.62|2239.12|2240.77|2239.27|2240.93|2239.43|2240.62|2239.12|0
1690410900000|2023-07-26 22:35:00|2240.82|2239.32|2240.26|2238.76|2240.82|2239.32|2240.07|2238.57|0
1690411200000|2023-07-26 22:40:00|2240.27|2238.77|2240.42|2238.92|2240.52|2239.02|2240.26|2238.76|0
1690411500000|2023-07-26 22:45:00|2240.37|2238.87|2240.16|2238.66|2240.37|2238.87|2240.16|2238.66|0
1690411800000|2023-07-26 22:50:00|2240.17|2238.67|2240.32|2238.82|2240.32|2238.82|2240.06|2238.56|0
1690412100000|2023-07-26 22:55:00|2240.42|2238.92|2240.16|2238.66|2240.42|2238.92|2240.16|2238.66|0
1690412400000|2023-07-26 23:00:00|2240.17|2238.67|2240.42|2238.92|2240.52|2239.02|2240.16|2238.66|0
1690412700000|2023-07-26 23:05:00|2240.47|2238.97|2240.52|2239.02|2240.52|2239.02|2240.42|2238.92|0
1690413000000|2023-07-26 23:10:00|2240.47|2238.97|2240.57|2239.07|2240.57|2239.07|2240.42|2238.92|0
1690413300000|2023-07-26 23:15:00|2240.52|2239.02|2240.7|2239.2|2240.7|2239.2|2240.52|2239.02|0
1690413600000|2023-07-26 23:20:00|2240.8|2239.3|2240.85|2239.35|2240.95|2239.45|2240.8|2239.3|0
1690413900000|2023-07-26 23:25:00|2240.8|2239.3|2240.85|2239.35|2241.11|2239.61|2240.8|2239.3|0
1690414200000|2023-07-26 23:30:00|2240.8|2239.3|2240.44|2238.94|2240.8|2239.3|2240.44|2238.94|0
1690414500000|2023-07-26 23:35:00|2240.34|2238.84|2240.54|2239.04|2240.59|2239.09|2240.34|2238.84|0
1690414800000|2023-07-26 23:40:00|2240.59|2239.09|2240.54|2239.04|2240.59|2239.09|2240.44|2238.94|0
1690415100000|2023-07-26 23:45:00|2240.59|2239.09|2240.8|2239.3|2240.8|2239.3|2240.54|2239.04|0
1690415400000|2023-07-26 23:50:00|2240.75|2239.25|2240.7|2239.2|2240.8|2239.3|2240.59|2239.09|0
1690415700000|2023-07-26 23:55:00|2240.75|2239.25|2240.85|2239.35|2240.85|2239.35|2240.7|2239.2|0
1690416000000|2023-07-27 00:00:00|2240.8|2239.3|2239.93|2238.43|2240.8|2239.3|2239.93|2238.43|0
1690416300000|2023-07-27 00:05:00|2240.03|2238.53|2240.08|2238.58|2240.59|2239.09|2239.93|2238.43|0
1690416600000|2023-07-27 00:10:00|2240.18|2238.68|2240.54|2239.04|2240.54|2239.04|2240.08|2238.58|0
1690416900000|2023-07-27 00:15:00|2240.59|2239.09|2240.45|2238.95|2240.95|2239.45|2240.44|2238.94|0
1690417200000|2023-07-27 00:20:00|2240.7|2239.2|2240.96|2239.46|2241.46|2239.96|2240.45|2238.95|0
1690417500000|2023-07-27 00:25:00|2241.46|2239.96|2241.46|2239.96|2241.46|2239.96|2240.96|2239.46|0
1690417800000|2023-07-27 00:30:00|2241.47|2239.97|2241.48|2239.98|2241.98|2240.48|2241.47|2239.97|0
1690418100000|2023-07-27 00:35:00|2241.98|2240.48|2241.49|2239.99|2241.99|2240.49|2241.49|2239.99|0
1690418400000|2023-07-27 00:40:00|2241.99|2240.49|2241.49|2239.99|2241.99|2240.49|2241.49|2239.99|0
1690418700000|2023-07-27 00:45:00|2241.99|2240.49|2241.49|2239.99|2241.99|2240.49|2241.49|2239.99|0
1690419000000|2023-07-27 00:50:00|2241.5|2240|2242|2240.5|2242|2240.5|2241.49|2239.99|0
1690419300000|2023-07-27 00:55:00|2241.99|2240.49|2242|2240.5|2242|2240.5|2241.5|2240|0
1690419600000|2023-07-27 01:00:00|2242.01|2240.51|2242.01|2240.51|2242.51|2241.01|2242|2240.5|0
1690419900000|2023-07-27 01:05:00|2242.51|2241.01|2242.51|2241.01|2242.52|2241.02|2242.01|2240.51|0
1690420200000|2023-07-27 01:10:00|2242.02|2240.52|2242.02|2240.52|2242.52|2241.02|2242.01|2240.51|0
1690420500000|2023-07-27 01:15:00|2242.51|2241.01|2242.01|2240.51|2243.02|2241.52|2242|2240.5|0
1690420800000|2023-07-27 01:20:00|2242|2240.5|2242.51|2241.01|2243.02|2241.52|2242|2240.5|0
1690421100000|2023-07-27 01:25:00|2242.52|2241.02|2242.52|2241.02|2243.02|2241.52|2242.51|2241.01|0
1690421400000|2023-07-27 01:30:00|2243.02|2241.52|2243.03|2241.53|2243.53|2242.03|2242.52|2241.02|0
1690421700000|2023-07-27 01:35:00|2243.02|2241.52|2242.52|2241.02|2243.03|2241.53|2242.52|2241.02|0
1690422000000|2023-07-27 01:40:00|2242.53|2241.03|2242.52|2241.02|2243.03|2241.53|2242.52|2241.02|0
1690422300000|2023-07-27 01:45:00|2242.53|2241.03|2242.53|2241.03|2243.03|2241.53|2242.52|2241.02|0
1690422600000|2023-07-27 01:50:00|2243.03|2241.53|2242.53|2241.03|2243.53|2242.03|2242.03|2240.53|0
1690422900000|2023-07-27 01:55:00|2242.54|2241.04|2242.53|2241.03|2242.54|2241.04|2242.53|2241.03|0
1690423200000|2023-07-27 02:00:00|2242.54|2241.04|2243.04|2241.54|2243.04|2241.54|2242.53|2241.03|0
1690423500000|2023-07-27 02:05:00|2243.05|2241.55|2243.55|2242.05|2243.55|2242.05|2243.04|2241.54|0
1690423800000|2023-07-27 02:10:00|2243.05|2241.55|2244.05|2242.55|2244.06|2242.56|2243.05|2241.55|0
1690424100000|2023-07-27 02:15:00|2244.55|2243.05|2244.55|2243.05|2244.55|2243.05|2244.55|2243.05|0
1690424400000|2023-07-27 02:20:00|2244.06|2242.56|2244.05|2242.55|2244.06|2242.56|2244.05|2242.55|0
1690424700000|2023-07-27 02:25:00|2244.55|2243.05|2244.04|2242.54|2244.55|2243.05|2244.04|2242.54|0
1690425000000|2023-07-27 02:30:00|2244.05|2242.55|2244.54|2243.04|2244.54|2243.04|2244.05|2242.55|0
1690425300000|2023-07-27 02:35:00|2244.55|2243.05|2244.55|2243.05|2245.05|2243.55|2244.54|2243.04|0
1690425600000|2023-07-27 02:40:00|2244.05|2242.55|2244.05|2242.55|2244.06|2242.56|2244.05|2242.55|0
1690425900000|2023-07-27 02:45:00|2244.06|2242.56|2244.55|2243.05|2245.05|2243.55|2244.05|2242.55|0
1690426200000|2023-07-27 02:50:00|2244.54|2243.04|2244.55|2243.05|2244.55|2243.05|2244.54|2243.04|0
1690426800000|2023-07-27 03:00:00|2244.79|2243.29|2244.55|2243.05|2245.05|2243.55|2244.55|2243.05|0
1690427100000|2023-07-27 03:05:00|2245.05|2243.55|2244.55|2243.05|2245.05|2243.55|2244.55|2243.05|0
1690427400000|2023-07-27 03:10:00|2245.05|2243.55|2244.55|2243.05|2245.06|2243.56|2244.55|2243.05|0
1690427700000|2023-07-27 03:15:00|2244.56|2243.06|2244.55|2243.05|2245.05|2243.55|2244.55|2243.05|0
1690428000000|2023-07-27 03:20:00|2244.56|2243.06|2244.55|2243.05|2244.56|2243.06|2244.55|2243.05|0
1690428300000|2023-07-27 03:25:00|2244.56|2243.06|2244.55|2243.05|2244.56|2243.06|2244.55|2243.05|0
1690428600000|2023-07-27 03:30:00|2244.56|2243.06|2244.55|2243.05|2244.56|2243.06|2244.55|2243.05|0
1690428900000|2023-07-27 03:35:00|2244.56|2243.06|2244.55|2243.05|2244.56|2243.06|2244.55|2243.05|0
1690429500000|2023-07-27 03:45:00|2244.54|2243.04|2244.55|2243.05|2244.55|2243.05|2244.29|2242.79|0
1690429800000|2023-07-27 03:50:00|2245.05|2243.55|2244.55|2243.05|2245.05|2243.55|2244.55|2243.05|0
1690430100000|2023-07-27 03:55:00|2244.56|2243.06|2244.55|2243.05|2244.56|2243.06|2244.55|2243.05|0
1690430400000|2023-07-27 04:00:00|2244.57|2243.07|2245.07|2243.57|2245.07|2243.57|2244.57|2243.07|0
1690430700000|2023-07-27 04:05:00|2245.08|2243.58|2246.07|2244.57|2246.07|2244.57|2245.08|2243.58|0
1690431000000|2023-07-27 04:10:00|2246.08|2244.58|2246.57|2245.07|2246.58|2245.08|2246.08|2244.58|0
1690431300000|2023-07-27 04:15:00|2246.82|2245.32|2247.07|2245.57|2247.07|2245.57|2246.57|2245.07|0
1690431600000|2023-07-27 04:20:00|2247.06|2245.56|2246.56|2245.06|2247.07|2245.57|2246.56|2245.06|0
1690432200000|2023-07-27 04:30:00|2246.81|2245.31|2246.56|2245.06|2247.06|2245.56|2246.56|2245.06|0
1690432800000|2023-07-27 04:40:00|2246.55|2245.05|2246.56|2245.06|2246.56|2245.06|2246.55|2245.05|0
1690433100000|2023-07-27 04:45:00|2246.55|2245.05|2246.55|2245.05|2246.56|2245.06|2246.55|2245.05|0
1690433400000|2023-07-27 04:50:00|2246.56|2245.06|2247.04|2245.54|2247.05|2245.55|2246.55|2245.05|0
1690433700000|2023-07-27 04:55:00|2247.05|2245.55|2246.56|2245.06|2247.05|2245.55|2246.55|2245.05|0
1690434000000|2023-07-27 05:00:00|2246.55|2245.05|2246.55|2245.05|2246.56|2245.06|2246.05|2244.55|0
1690434300000|2023-07-27 05:05:00|2246.56|2245.06|2246.05|2244.55|2246.56|2245.06|2246.05|2244.55|0
1690434600000|2023-07-27 05:10:00|2246.55|2245.05|2246.55|2245.05|2246.55|2245.05|2246.05|2244.55|0
1690434900000|2023-07-27 05:15:00|2246.05|2244.55|2246.55|2245.05|2246.55|2245.05|2246.05|2244.55|0
1690435200000|2023-07-27 05:20:00|2246.3|2244.8|2246.55|2245.05|2246.56|2245.06|2246.05|2244.55|0
1690435500000|2023-07-27 05:25:00|2246.05|2244.55|2246.04|2244.54|2246.55|2245.05|2245.54|2244.04|0
1690435800000|2023-07-27 05:30:00|2246.03|2244.53|2245.03|2243.53|2246.03|2244.53|2245.03|2243.53|0
1690436100000|2023-07-27 05:35:00|2245.02|2243.52|2245.02|2243.52|2245.03|2243.53|2245.02|2243.52|0
1690436400000|2023-07-27 05:40:00|2245.01|2243.51|2245.02|2243.52|2245.02|2243.52|2244.52|2243.02|0
1690436700000|2023-07-27 05:45:00|2245.03|2243.53|2245.53|2244.03|2246.04|2244.54|2245.03|2243.53|0
1690437000000|2023-07-27 05:50:00|2245.52|2244.02|2245.53|2244.03|2245.53|2244.03|2245.02|2243.52|0
1690437300000|2023-07-27 05:55:00|2245.54|2244.04|2245.55|2244.05|2246.04|2244.54|2245.53|2244.03|0
1690437600000|2023-07-27 06:00:00|2246.04|2244.54|2248.33|2246.83|2248.58|2247.08|2246.04|2244.54|0
1690437900000|2023-07-27 06:05:00|2248.58|2247.08|2248.56|2247.06|2249.08|2247.58|2248.56|2247.06|0
1690438200000|2023-07-27 06:10:00|2248.06|2246.56|2247.42|2245.92|2248.06|2246.56|2247.41|2245.91|0
1690438500000|2023-07-27 06:15:00|2247.67|2246.17|2248.42|2246.92|2248.42|2246.92|2247.42|2245.92|0
1690438800000|2023-07-27 06:20:00|2248.41|2246.91|2246.9|2245.4|2248.42|2246.92|2246.4|2244.9|0
1690439100000|2023-07-27 06:25:00|2246.91|2245.41|2247.91|2246.41|2247.91|2246.41|2246.91|2245.41|0
1690439400000|2023-07-27 06:30:00|2247.92|2246.42|2246.26|2244.86|2248.42|2246.92|2246.26|2244.86|10
1690439700000|2023-07-27 06:35:00|2246.38|2244.98|2246.51|2245.11|2246.51|2245.11|2246.38|2244.98|3
1690440000000|2023-07-27 06:40:00|2246.76|2245.36|2246.38|2244.98|2246.76|2245.36|2246.26|2244.86|2
1690440300000|2023-07-27 06:45:00|2246.51|2245.11|2246.63|2245.23|2246.88|2245.48|2246.51|2245.11|4
1690440600000|2023-07-27 06:50:00|2246.38|2244.98|2245.63|2244.23|2246.38|2244.98|2245.63|2244.23|9
1690440900000|2023-07-27 06:55:00|2245.68|2244.18|2244.27|2242.77|2246.73|2245.23|2244.27|2242.77|0
1690441200000|2023-07-27 07:00:00|2244.28|2242.78|2247.06|2246.56|2249.81|2249.31|2242.68|2242.18|4363
1690441500000|2023-07-27 07:05:00|2246.81|2246.31|2247.61|2247.11|2248.81|2248.31|2245.06|2244.56|2202
1690441800000|2023-07-27 07:10:00|2247.86|2247.36|2242.61|2242.11|2248.86|2248.36|2242.48|2241.98|1323
1690442100000|2023-07-27 07:15:00|2242.48|2241.98|2243.61|2243.11|2243.86|2243.36|2241.36|2240.86|1402
1690442400000|2023-07-27 07:20:00|2243.48|2242.98|2244.23|2243.73|2244.86|2244.36|2242.86|2242.36|818
1690442700000|2023-07-27 07:25:00|2244.11|2243.61|2244.36|2243.86|2244.86|2244.36|2242.86|2242.36|649
1690443000000|2023-07-27 07:30:00|2244.61|2244.11|2244.36|2243.86|2245.36|2244.86|2243.11|2242.61|1325
1690443300000|2023-07-27 07:35:00|2244.11|2243.61|2238.86|2238.36|2244.86|2244.36|2238.86|2238.36|1172
1690443600000|2023-07-27 07:40:00|2238.55|2238.05|2238.92|2238.42|2239.55|2239.05|2237.55|2237.05|1314
1690443900000|2023-07-27 07:45:00|2238.8|2238.3|2237.8|2237.3|2239.3|2238.8|2237.55|2237.05|987
1690444200000|2023-07-27 07:50:00|2237.67|2237.17|2239.42|2238.92|2239.67|2239.17|2237.3|2236.8|773
1690444500000|2023-07-27 07:55:00|2239.3|2238.8|2240.55|2240.05|2241.8|2241.3|2239.3|2238.8|1042
1690444800000|2023-07-27 08:00:00|2240.42|2239.92|2243.8|2243.3|2243.8|2243.3|2240.42|2239.92|470
1690445100000|2023-07-27 08:05:00|2243.67|2243.17|2244.17|2243.67|2244.55|2244.05|2242.8|2242.3|665
1690445400000|2023-07-27 08:10:00|2244.05|2243.55|2245.55|2245.05|2245.55|2245.05|2243.55|2243.05|502
1690445700000|2023-07-27 08:15:00|2245.3|2244.8|2247.05|2246.55|2247.05|2246.55|2245.3|2244.8|417
1690446000000|2023-07-27 08:20:00|2247.3|2246.8|2246.8|2246.3|2248.3|2247.8|2246.3|2245.8|562
1690446300000|2023-07-27 08:25:00|2246.92|2246.42|2246.3|2245.8|2248.05|2247.55|2245.8|2245.3|369
1690446600000|2023-07-27 08:30:00|2246.17|2245.67|2247.05|2246.55|2247.3|2246.8|2245.3|2244.8|415
1690446900000|2023-07-27 08:35:00|2247.3|2246.8|2243.3|2242.8|2247.3|2246.8|2243.05|2242.55|324
1690447200000|2023-07-27 08:40:00|2243.42|2242.92|2244.8|2244.3|2245.8|2245.3|2243.3|2242.8|359
1690447500000|2023-07-27 08:45:00|2244.67|2244.17|2246.55|2246.05|2246.67|2246.17|2244.3|2243.8|204
1690447800000|2023-07-27 08:50:00|2246.3|2245.8|2245.8|2245.3|2247.05|2246.55|2245.55|2245.05|322
1690448100000|2023-07-27 08:55:00|2246.05|2245.55|2245.55|2245.05|2246.3|2245.8|2245.3|2244.8|198
1690448400000|2023-07-27 09:00:00|2245.42|2244.92|2245.8|2245.3|2246.3|2245.8|2244.3|2243.8|493
1690448700000|2023-07-27 09:05:00|2245.67|2245.17|2245.55|2245.05|2245.8|2245.3|2244.3|2243.8|342
1690449000000|2023-07-27 09:10:00|2245.3|2244.8|2247.67|2247.17|2247.8|2247.3|2245.3|2244.8|692
1690449300000|2023-07-27 09:15:00|2247.55|2247.05|2247.05|2246.55|2248.05|2247.55|2246.55|2246.05|328
1690449600000|2023-07-27 09:20:00|2246.8|2246.3|2245.8|2245.3|2246.8|2246.3|2245.05|2244.55|374
1690449900000|2023-07-27 09:25:00|2246.05|2245.55|2245.42|2244.92|2246.8|2246.3|2244.92|2244.42|340
1690450200000|2023-07-27 09:30:00|2245.3|2244.8|2246.05|2245.55|2246.05|2245.55|2244.92|2244.42|233
1690450500000|2023-07-27 09:35:00|2245.8|2245.3|2245.8|2245.3|2246.55|2246.05|2245.55|2245.05|356
1690450800000|2023-07-27 09:40:00|2245.92|2245.42|2245.8|2245.3|2246.8|2246.3|2245.8|2245.3|383
1690451100000|2023-07-27 09:45:00|2245.67|2245.17|2246.55|2246.05|2246.55|2246.05|2244.55|2244.05|484
1690451400000|2023-07-27 09:50:00|2246.8|2246.3|2248.17|2247.67|2248.3|2247.8|2246.8|2246.3|331
1690451700000|2023-07-27 09:55:00|2248.05|2247.55|2245.55|2245.05|2248.3|2247.8|2245.55|2245.05|206
1690452000000|2023-07-27 10:00:00|2245.67|2245.17|2247.05|2246.55|2247.05|2246.55|2245.55|2245.05|188
1690452300000|2023-07-27 10:05:00|2246.92|2246.42|2247.3|2246.8|2247.8|2247.3|2246.3|2245.8|269
1690452600000|2023-07-27 10:10:00|2247.42|2246.92|2246.8|2246.3|2247.42|2246.92|2245.8|2245.3|273
1690452900000|2023-07-27 10:15:00|2246.92|2246.42|2246.3|2245.8|2247.17|2246.67|2245.55|2245.05|580
1690453200000|2023-07-27 10:20:00|2246.17|2245.67|2246.3|2245.8|2246.8|2246.3|2245.92|2245.42|183
1690453500000|2023-07-27 10:25:00|2246.55|2246.05|2245.55|2245.05|2246.8|2246.3|2245.3|2244.8|143
1690453800000|2023-07-27 10:30:00|2245.42|2244.92|2246.05|2245.55|2246.05|2245.55|2245.3|2244.8|107
1690454100000|2023-07-27 10:35:00|2246.3|2245.8|2245.55|2245.05|2246.3|2245.8|2245.55|2245.05|170
1690454400000|2023-07-27 10:40:00|2245.3|2244.8|2246.05|2245.55|2246.05|2245.55|2245.05|2244.55|112
1690454700000|2023-07-27 10:45:00|2246.3|2245.8|2246.3|2245.8|2246.8|2246.3|2246.05|2245.55|126
1690455000000|2023-07-27 10:50:00|2246.05|2245.55|2245.55|2245.05|2246.3|2245.8|2245.55|2245.05|488
1690455300000|2023-07-27 10:55:00|2245.8|2245.3|2246.8|2246.3|2246.92|2246.42|2245.55|2245.05|188
1690455600000|2023-07-27 11:00:00|2246.55|2246.05|2246.42|2245.92|2247.05|2246.55|2245.55|2245.05|144
1690455900000|2023-07-27 11:05:00|2246.55|2246.05|2245.8|2245.3|2246.8|2246.3|2245.8|2245.3|237
1690456200000|2023-07-27 11:10:00|2245.92|2245.42|2247.05|2246.55|2247.3|2246.8|2245.8|2245.3|303
1690456500000|2023-07-27 11:15:00|2246.8|2246.3|2246.05|2245.55|2247.05|2246.55|2246.05|2245.55|271
1690456800000|2023-07-27 11:20:00|2246.3|2245.8|2246.8|2246.3|2247.05|2246.55|2246.3|2245.8|159
1690457100000|2023-07-27 11:25:00|2246.67|2246.17|2246.3|2245.8|2247.3|2246.8|2246.3|2245.8|134
1690457400000|2023-07-27 11:30:00|2246.05|2245.55|2247.55|2247.05|2247.67|2247.17|2246.05|2245.55|265
1690457700000|2023-07-27 11:35:00|2247.3|2246.8|2246.3|2245.8|2247.55|2247.05|2246.05|2245.55|250
1690458000000|2023-07-27 11:40:00|2246.14|2245.64|2246.39|2245.89|2246.89|2246.39|2245.64|2245.14|167
1690458300000|2023-07-27 11:45:00|2246.26|2245.76|2247.14|2246.64|2247.39|2246.89|2246.14|2245.64|285
1690458600000|2023-07-27 11:50:00|2247.26|2246.76|2247.39|2246.89|2247.64|2247.14|2246.64|2246.14|262
1690458900000|2023-07-27 11:55:00|2247.64|2247.14|2247.26|2246.76|2248.14|2247.64|2247.26|2246.76|203
1690459200000|2023-07-27 12:00:00|2247.14|2246.64|2248.51|2248.01|2249.14|2248.64|2247.14|2246.64|413
1690459500000|2023-07-27 12:05:00|2248.64|2248.14|2248.89|2248.39|2248.89|2248.39|2247.64|2247.14|207
1690459800000|2023-07-27 12:10:00|2249.01|2248.51|2249.01|2248.51|2249.51|2249.01|2248.64|2248.14|481
1690460100000|2023-07-27 12:15:00|2248.89|2248.39|2251.01|2250.51|2251.39|2250.89|2248.89|2248.39|735
1690460400000|2023-07-27 12:20:00|2251.14|2250.64|2249.64|2249.14|2251.39|2250.89|2249.64|2249.14|323
1690460700000|2023-07-27 12:25:00|2249.51|2249.01|2248.26|2247.76|2249.76|2249.26|2248.14|2247.64|373
1690461000000|2023-07-27 12:30:00|2248.14|2247.64|2253.39|2252.89|2253.39|2252.89|2247.51|2247.01|1020
1690461300000|2023-07-27 12:35:00|2253.26|2252.76|2253.89|2253.39|2254.26|2253.76|2252.14|2251.64|714
1690461600000|2023-07-27 12:40:00|2254.01|2253.51|2254.51|2254.01|2255.01|2254.51|2253.64|2253.14|499
1690461900000|2023-07-27 12:45:00|2254.64|2254.14|2255.26|2254.76|2255.64|2255.14|2253.89|2253.39|470
1690462200000|2023-07-27 12:50:00|2255.14|2254.64|2255.39|2254.89|2258.39|2257.89|2255.14|2254.64|1400
1690462500000|2023-07-27 12:55:00|2255.26|2254.76|2256.51|2256.01|2257.26|2256.76|2254.64|2254.14|1016
1690462800000|2023-07-27 13:00:00|2256.64|2256.14|2256.89|2256.39|2258.01|2257.51|2255.64|2255.14|732
1690463100000|2023-07-27 13:05:00|2256.64|2256.14|2258.39|2257.89|2258.39|2257.89|2256.64|2256.14|654
1690463400000|2023-07-27 13:10:00|2258.64|2258.14|2258.26|2257.76|2258.76|2258.26|2257.76|2257.26|529
1690463700000|2023-07-27 13:15:00|2258.39|2257.89|2259.64|2259.14|2259.64|2259.14|2257.89|2257.39|515
1690464000000|2023-07-27 13:20:00|2259.39|2258.89|2260.39|2259.89|2261.14|2260.64|2259.39|2258.89|729
1690464300000|2023-07-27 13:25:00|2260.64|2260.14|2261.39|2260.89|2261.76|2261.26|2260.14|2259.64|1685
1690464600000|2023-07-27 13:30:00|2261.64|2261.14|2263.89|2263.39|2263.89|2263.39|2260.39|2259.89|1770
1690464900000|2023-07-27 13:35:00|2263.64|2263.14|2264.39|2263.89|2265.64|2265.14|2263.14|2262.64|1487
1690465200000|2023-07-27 13:40:00|2264.64|2264.14|2266.39|2265.89|2266.64|2266.14|2264.39|2263.89|1279
1690465500000|2023-07-27 13:45:00|2266.51|2266.01|2263.26|2262.76|2266.64|2266.14|2262.89|2262.39|1754
1690465800000|2023-07-27 13:50:00|2263.39|2262.89|2264.64|2264.14|2265.14|2264.64|2263.14|2262.64|1407
1690466100000|2023-07-27 13:55:00|2264.39|2263.89|2265.64|2265.14|2266.14|2265.64|2264.39|2263.89|1060
1690466400000|2023-07-27 14:00:00|2265.89|2265.39|2263.51|2263.01|2266.01|2265.51|2263.14|2262.64|1441
1690466700000|2023-07-27 14:05:00|2263.64|2263.14|2262.89|2262.39|2265.26|2264.76|2262.76|2262.26|1286
1690467000000|2023-07-27 14:10:00|2263.01|2262.51|2259.89|2259.39|2263.39|2262.89|2259.39|2258.89|1108
1690467300000|2023-07-27 14:15:00|2260.01|2259.51|2260.64|2260.14|2261.39|2260.89|2259.64|2259.14|590
1690467600000|2023-07-27 14:20:00|2261.01|2260.51|2258.64|2258.14|2261.14|2260.64|2258.64|2258.14|979
1690467900000|2023-07-27 14:25:00|2258.51|2258.01|2259.64|2259.14|2259.64|2259.14|2257.89|2257.39|768
1690468200000|2023-07-27 14:30:00|2259.39|2258.89|2258.64|2258.14|2259.64|2259.14|2257.64|2257.14|899
1690468500000|2023-07-27 14:35:00|2258.39|2257.89|2259.39|2258.89|2259.64|2259.14|2258.39|2257.89|603
1690468800000|2023-07-27 14:40:00|2259.14|2258.64|2258.64|2258.14|2259.39|2258.89|2258.39|2257.89|793
1690469100000|2023-07-27 14:45:00|2258.39|2257.89|2260.64|2260.14|2260.64|2260.14|2258.39|2257.89|728
1690469400000|2023-07-27 14:50:00|2260.76|2260.26|2257.39|2256.89|2260.76|2260.26|2257.14|2256.64|718
1690469700000|2023-07-27 14:55:00|2257.14|2256.64|2256.64|2256.14|2257.76|2257.26|2256.64|2256.14|999
1690470000000|2023-07-27 15:00:00|2256.76|2256.26|2256.14|2255.64|2257.39|2256.89|2256.14|2255.64|750
1690470300000|2023-07-27 15:05:00|2256.39|2255.89|2256.14|2255.64|2257.14|2256.64|2255.64|2255.14|1259
1690470600000|2023-07-27 15:10:00|2255.89|2255.39|2255.64|2255.14|2256.89|2256.39|2255.14|2254.64|832
1690470900000|2023-07-27 15:15:00|2255.89|2255.39|2257.89|2257.39|2258.14|2257.64|2255.64|2255.14|1021
1690471200000|2023-07-27 15:20:00|2258.01|2257.51|2257.39|2255.89|2258.14|2257.64|2256.64|2255.88|2956
1690471500000|2023-07-27 15:25:00|2256.56|2255.06|2256.56|2255.06|2257.05|2255.55|2255.56|2254.06|907
1690471800000|2023-07-27 15:30:00|2257.05|2255.55|2254.88|2253.48|2257.06|2255.56|2254.13|2252.73|421
1690472100000|2023-07-27 15:35:00|2254.76|2253.36|2255.38|2253.98|2255.76|2254.36|2253.88|2252.48|367
1690472400000|2023-07-27 15:40:00|2255.26|2253.86|2254.76|2253.36|2255.51|2254.11|2254.51|2253.11|31
1690472700000|2023-07-27 15:45:00|2254.51|2253.11|2254.13|2252.73|2254.88|2253.48|2253.63|2252.23|79
1690473000000|2023-07-27 15:50:00|2254.26|2252.86|2253.76|2252.36|2254.26|2252.86|2253.51|2252.11|5
1690473300000|2023-07-27 15:55:00|2253.88|2252.48|2254.06|2252.56|2254.63|2253.23|2253.51|2252.11|84
1690473600000|2023-07-27 16:00:00|2254.55|2253.05|2255.06|2253.56|2255.06|2253.56|2254.05|2252.55|0
1690473900000|2023-07-27 16:05:00|2255.07|2253.57|2255.09|2253.59|2255.59|2254.09|2255.05|2253.55|0
1690474200000|2023-07-27 16:10:00|2255.1|2253.6|2255.38|2253.88|2255.6|2254.1|2255.1|2253.6|0
1690474500000|2023-07-27 16:15:00|2255.39|2253.89|2255.87|2254.37|2255.88|2254.38|2255.37|2253.87|0
1690474800000|2023-07-27 16:20:00|2255.86|2254.36|2256.38|2254.88|2256.38|2254.88|2255.86|2254.36|0
1690475100000|2023-07-27 16:25:00|2256.87|2255.37|2257.38|2255.88|2257.39|2255.89|2256.38|2254.88|0
1690475400000|2023-07-27 16:30:00|2257.39|2255.89|2257.39|2255.89|2258.39|2256.89|2257.39|2255.89|0
1690475700000|2023-07-27 16:35:00|2257.88|2256.38|2258.26|2256.76|2258.54|2257.04|2257.76|2256.26|0
1690476000000|2023-07-27 16:40:00|2258.25|2256.75|2257.76|2256.26|2258.26|2256.76|2257.76|2256.26|0
1690476300000|2023-07-27 16:45:00|2258.25|2256.75|2258.75|2257.25|2258.75|2257.25|2258.25|2256.75|0
1690476600000|2023-07-27 16:50:00|2258.74|2257.24|2257.74|2256.24|2258.75|2257.25|2257.73|2256.23|0
1690476900000|2023-07-27 16:55:00|2257.73|2256.23|2257.26|2255.76|2258.23|2256.73|2257.25|2255.75|0
1690477200000|2023-07-27 17:00:00|2257.27|2255.77|2256.76|2255.26|2257.78|2256.28|2256.76|2255.26|0
1690477500000|2023-07-27 17:05:00|2256.77|2255.27|2254.76|2253.26|2256.77|2255.27|2253.22|2251.72|0
1690477800000|2023-07-27 17:10:00|2254.77|2253.27|2255.74|2254.24|2255.75|2254.25|2254.74|2253.24|0
1690478100000|2023-07-27 17:15:00|2255.49|2253.99|2253.2|2251.7|2255.74|2254.24|2253.19|2251.69|0
1690478400000|2023-07-27 17:20:00|2253.19|2251.69|2253.18|2251.68|2253.7|2252.2|2251.68|2250.18|0
1690478700000|2023-07-27 17:25:00|2252.69|2251.19|2252.17|2250.67|2253.19|2251.69|2251.67|2250.17|0
1690479000000|2023-07-27 17:30:00|2252.16|2250.66|2251.9|2250.4|2252.67|2251.17|2251.17|2249.67|0
1690479300000|2023-07-27 17:35:00|2252.15|2250.65|2250.74|2249.24|2252.16|2250.66|2250.66|2249.16|0
1690479600000|2023-07-27 17:40:00|2250.75|2249.25|2252.26|2250.76|2252.75|2251.25|2250.74|2249.24|0
1690479900000|2023-07-27 17:45:00|2252.25|2250.75|2250.75|2249.25|2252.26|2250.76|2250.74|2249.24|0
1690480200000|2023-07-27 17:50:00|2250.76|2249.26|2249.8|2248.3|2250.78|2249.28|2249.29|2247.79|0
1690480500000|2023-07-27 17:55:00|2249.79|2248.29|2249.81|2248.31|2250.3|2248.8|2248.79|2247.29|0
1690480800000|2023-07-27 18:00:00|2249.8|2248.3|2249.76|2248.26|2250.28|2248.78|2248.76|2247.26|0
1690481100000|2023-07-27 18:05:00|2249.27|2247.77|2247.74|2246.24|2250.26|2248.76|2247.73|2246.23|0
1690481400000|2023-07-27 18:10:00|2247.73|2246.23|2244.22|2242.72|2247.74|2246.24|2244.2|2242.7|0
1690481700000|2023-07-27 18:15:00|2244.23|2242.73|2246.2|2244.7|2246.2|2244.7|2244.22|2242.72|0
1690482000000|2023-07-27 18:20:00|2246.21|2244.71|2245.2|2243.7|2246.73|2245.23|2245.19|2243.69|0
1690482300000|2023-07-27 18:25:00|2245.21|2243.71|2242.71|2241.21|2245.21|2243.71|2242.69|2241.19|0
1690482600000|2023-07-27 18:30:00|2242.72|2241.22|2241.71|2240.21|2243.72|2242.22|2241.7|2240.2|0
1690482900000|2023-07-27 18:35:00|2241.7|2240.2|2239.79|2238.29|2242.21|2240.71|2239.25|2237.75|0
1690483200000|2023-07-27 18:40:00|2239.8|2238.3|2240.84|2239.34|2241.33|2239.83|2239.29|2237.79|0
1690483500000|2023-07-27 18:45:00|2240.83|2239.33|2239.86|2238.36|2241.38|2239.88|2239.86|2238.36|0
1690483800000|2023-07-27 18:50:00|2239.85|2238.35|2240.4|2238.9|2240.41|2238.91|2239.35|2237.85|0
1690484100000|2023-07-27 18:55:00|2240.39|2238.89|2238.26|2236.76|2240.39|2238.89|2238.26|2236.76|0
1690484400000|2023-07-27 19:00:00|2238.25|2236.75|2238.78|2237.28|2238.79|2237.29|2237.76|2236.26|0
1690484700000|2023-07-27 19:05:00|2238.77|2237.27|2238.85|2237.35|2238.85|2237.35|2237.26|2235.76|0
1690485000000|2023-07-27 19:10:00|2238.83|2237.33|2241.46|2239.96|2241.47|2239.97|2238.83|2237.33|0
1690485300000|2023-07-27 19:15:00|2241.45|2239.95|2241.55|2240.05|2241.96|2240.46|2240.55|2239.05|0
1690485600000|2023-07-27 19:20:00|2241.54|2240.04|2239.07|2237.57|2241.55|2240.05|2238.58|2237.08|0
1690485900000|2023-07-27 19:25:00|2239.08|2237.58|2239.06|2237.56|2239.59|2238.09|2238.57|2237.07|0
1690486200000|2023-07-27 19:30:00|2239.07|2237.57|2238.93|2237.43|2240.45|2238.95|2238.92|2237.42|0
1690486500000|2023-07-27 19:35:00|2238.94|2237.44|2237.94|2236.44|2238.97|2237.47|2237.93|2236.43|0
1690486800000|2023-07-27 19:40:00|2237.93|2236.43|2236.92|2235.42|2238.44|2236.94|2236.92|2235.42|0
1690487100000|2023-07-27 19:45:00|2236.93|2235.43|2235.99|2234.49|2237.43|2235.93|2235.39|2233.89|0
1690487400000|2023-07-27 19:50:00|2236.01|2234.51|2237.53|2236.03|2238.04|2236.54|2235.99|2234.49|0
1690487700000|2023-07-27 19:55:00|2237.52|2236.02|2237.91|2236.41|2238.93|2237.43|2237.02|2235.52|0
1690488000000|2023-07-27 20:00:00|2237.42|2235.92|2239.58|2238.08|2239.97|2238.47|2237.07|2235.57|0
1690488300000|2023-07-27 20:05:00|2239.68|2238.18|2239.34|2237.84|2240.18|2238.68|2239.19|2237.69|0
1690488600000|2023-07-27 20:10:00|2239.44|2237.94|2239.68|2238.18|2239.68|2238.18|2239.08|2237.58|0
1690488900000|2023-07-27 20:15:00|2239.58|2238.08|2239.79|2238.29|2239.79|2238.29|2239.33|2237.83|0
1690489200000|2023-07-27 20:20:00|2239.69|2238.19|2239.93|2238.43|2240.19|2238.69|2239.44|2237.94|0
1690489500000|2023-07-27 20:25:00|2240.03|2238.53|2239.73|2238.23|2240.18|2238.68|2239.68|2238.18|0
1690489800000|2023-07-27 20:30:00|2239.68|2238.18|2239.94|2238.44|2239.94|2238.44|2239.68|2238.18|0
1690490100000|2023-07-27 20:35:00|2239.89|2238.39|2240.19|2238.69|2240.19|2238.69|2239.89|2238.39|0
1690490400000|2023-07-27 20:40:00|2240.24|2238.74|2240.44|2238.94|2240.44|2238.94|2240.19|2238.69|0
1690490700000|2023-07-27 20:45:00|2240.29|2238.79|2239.69|2238.19|2240.29|2238.79|2239.44|2237.94|0
1690491000000|2023-07-27 20:50:00|2239.64|2238.14|2240.09|2238.59|2240.19|2238.69|2239.59|2238.09|0
1690491300000|2023-07-27 20:55:00|2240.04|2238.54|2239.69|2238.19|2240.19|2238.69|2239.49|2237.99|0
1690491600000|2023-07-27 21:00:00|2239.74|2238.24|2239.64|2238.14|2239.74|2238.24|2239.49|2237.99|0
1690491900000|2023-07-27 21:05:00|2239.59|2238.09|2239.66|2238.16|2239.66|2238.16|2239.54|2238.04|0
1690492200000|2023-07-27 21:10:00|2239.61|2238.11|2239.71|2238.21|2239.81|2238.31|2239.61|2238.11|0
1690492500000|2023-07-27 21:15:00|2239.86|2238.36|2239.86|2238.36|2239.86|2238.36|2239.86|2238.36|0
1690492800000|2023-07-27 21:20:00|2239.81|2238.31|2239.76|2238.26|2239.86|2238.36|2239.56|2238.06|0
1690493100000|2023-07-27 21:25:00|2239.81|2238.31|2239.76|2238.26|2239.81|2238.31|2239.76|2238.26|0
1690493400000|2023-07-27 21:30:00|2239.81|2238.31|2239.66|2238.16|2239.81|2238.31|2239.66|2238.16|0
1690494000000|2023-07-27 21:40:00|2239.56|2238.06|2239.46|2237.96|2239.56|2238.06|2239.36|2237.86|0
1690494300000|2023-07-27 21:45:00|2239.51|2238.01|2239.56|2238.06|2239.56|2238.06|2239.51|2238.01|0
1690494600000|2023-07-27 21:50:00|2239.51|2238.01|2239.56|2238.06|2239.61|2238.11|2239.51|2238.01|0
1690494900000|2023-07-27 21:55:00|2239.61|2238.11|2239.56|2238.06|2239.66|2238.16|2239.56|2238.06|0
1690495200000|2023-07-27 22:00:00|2239.57|2238.07|2238.91|2237.41|2240.06|2238.56|2238.71|2237.21|0
1690495500000|2023-07-27 22:05:00|2239.01|2237.51|2239.16|2237.66|2239.16|2237.66|2238.56|2237.06|0
1690495800000|2023-07-27 22:10:00|2239.21|2237.71|2239.46|2237.96|2239.66|2238.16|2239.16|2237.66|0
1690496100000|2023-07-27 22:15:00|2239.41|2237.91|2238.71|2237.21|2239.76|2238.26|2238.71|2237.21|0
1690496400000|2023-07-27 22:20:00|2238.81|2237.31|2238.81|2237.31|2239.16|2237.66|2238.71|2237.21|0
1690496700000|2023-07-27 22:25:00|2238.82|2237.32|2239.56|2238.06|2239.66|2238.16|2238.82|2237.32|0
1690497000000|2023-07-27 22:30:00|2239.41|2237.91|2239.3|2237.8|2239.6|2238.1|2239.3|2237.8|0
1690497300000|2023-07-27 22:35:00|2239.35|2237.85|2239.55|2238.05|2239.6|2238.1|2239.15|2237.65|0
1690497600000|2023-07-27 22:40:00|2239.45|2237.95|2239.55|2238.05|2239.75|2238.25|2239.15|2237.65|0
1690497900000|2023-07-27 22:45:00|2239.65|2238.15|2239.55|2238.05|2239.75|2238.25|2239.4|2237.9|0
1690498200000|2023-07-27 22:50:00|2239.45|2237.95|2239.65|2238.15|2239.9|2238.4|2239.4|2237.9|0
1690498500000|2023-07-27 22:55:00|2239.6|2238.1|2239.7|2238.2|2239.75|2238.25|2239.55|2238.05|0
1690498800000|2023-07-27 23:00:00|2239.65|2238.15|2239.99|2238.49|2240.14|2238.64|2239.64|2238.14|0
1690499100000|2023-07-27 23:05:00|2239.94|2238.44|2239.39|2237.89|2239.94|2238.44|2239.29|2237.79|0
1690499400000|2023-07-27 23:10:00|2239.54|2238.04|2239.04|2237.54|2239.54|2238.04|2239.04|2237.54|0
1690499700000|2023-07-27 23:15:00|2239.09|2237.59|2239.25|2237.75|2239.29|2237.79|2238.9|2237.4|0
1690500000000|2023-07-27 23:20:00|2239.3|2237.8|2239.6|2238.1|2239.6|2238.1|2239.3|2237.8|0
1690500300000|2023-07-27 23:25:00|2239.55|2238.05|2239.6|2238.1|2239.6|2238.1|2239.25|2237.75|0
1690500600000|2023-07-27 23:30:00|2239.55|2238.05|2239.25|2237.75|2239.6|2238.1|2239|2237.5|0
1690500900000|2023-07-27 23:35:00|2239.2|2237.7|2239.15|2237.65|2239.4|2237.9|2239.05|2237.55|0
1690501200000|2023-07-27 23:40:00|2239.25|2237.75|2239|2237.5|2239.25|2237.75|2238.9|2237.4|0
1690501500000|2023-07-27 23:45:00|2239.15|2237.65|2238.75|2237.25|2239.25|2237.75|2238.75|2237.25|0
1690501800000|2023-07-27 23:50:00|2238.9|2237.4|2238.4|2236.9|2238.9|2237.4|2238.05|2236.55|0
1690502100000|2023-07-27 23:55:00|2238.55|2237.05|2238.75|2237.25|2238.9|2237.4|2238.3|2236.8|0
1690502400000|2023-07-28 00:00:00|2238.9|2237.4|2239.25|2237.75|2239.25|2237.75|2238.4|2236.9|0
1690502700000|2023-07-28 00:05:00|2239.15|2237.65|2240.45|2238.95|2240.45|2238.95|2239|2237.5|0
1690503000000|2023-07-28 00:10:00|2240.35|2238.85|2240.7|2239.2|2240.85|2239.35|2240.1|2238.6|0
1690503300000|2023-07-28 00:15:00|2240.6|2239.1|2239.81|2238.31|2242.76|2241.26|2239.81|2238.31|0
1690503600000|2023-07-28 00:20:00|2239.82|2238.32|2239.32|2237.82|2239.82|2238.32|2238.83|2237.33|0
1690503900000|2023-07-28 00:25:00|2239.81|2238.31|2238.34|2236.84|2239.81|2238.31|2238.34|2236.84|0
1690504200000|2023-07-28 00:30:00|2237.85|2236.35|2237.36|2235.86|2238.34|2236.84|2237.35|2235.85|0
1690504500000|2023-07-28 00:35:00|2237.35|2235.85|2237.35|2235.85|2237.85|2236.35|2237.35|2235.85|0
1690504800000|2023-07-28 00:40:00|2237.34|2235.84|2237.85|2236.35|2237.85|2236.35|2236.86|2235.36|0
1690505100000|2023-07-28 00:45:00|2238.1|2236.6|2238.84|2237.34|2239.35|2237.85|2238.1|2236.6|0
1690505400000|2023-07-28 00:50:00|2238.35|2236.85|2238.85|2237.35|2239.34|2237.84|2238.35|2236.85|0
1690505700000|2023-07-28 00:55:00|2239.34|2237.84|2238.84|2237.34|2239.34|2237.84|2238.84|2237.34|0
1690506000000|2023-07-28 01:00:00|2238.85|2237.35|2239.02|2237.52|2239.51|2238.01|2238.85|2237.35|0
1690506300000|2023-07-28 01:05:00|2239.01|2237.51|2238.52|2237.02|2239.02|2237.52|2238.51|2237.01|0
1690506600000|2023-07-28 01:10:00|2239.01|2237.51|2238.02|2236.52|2239.01|2237.51|2238.02|2236.52|0
1690506900000|2023-07-28 01:15:00|2238.03|2236.53|2238.51|2237.01|2239.51|2238.01|2238.03|2236.53|0
1690507200000|2023-07-28 01:20:00|2239|2237.5|2238.02|2236.52|2239|2237.5|2238.02|2236.52|0
1690507500000|2023-07-28 01:25:00|2238.27|2236.77|2239.01|2237.51|2239.02|2237.52|2238.02|2236.52|0
1690507800000|2023-07-28 01:30:00|2239.02|2237.52|2239.02|2237.52|2239.02|2237.52|2238.52|2237.02|0
1690508100000|2023-07-28 01:35:00|2239.01|2237.51|2238.53|2237.03|2239.51|2238.01|2238.53|2237.03|0
1690508400000|2023-07-28 01:40:00|2239.02|2237.52|2239.52|2238.02|2240.01|2238.51|2238.53|2237.03|0
1690508700000|2023-07-28 01:45:00|2239.51|2238.01|2239.52|2238.02|2239.52|2238.02|2239.03|2237.53|0
1690509000000|2023-07-28 01:50:00|2239.51|2238.01|2239.52|2238.02|2239.52|2238.02|2239.02|2237.52|0
1690509300000|2023-07-28 01:55:00|2239.51|2238.01|2238.53|2237.03|2239.51|2238.01|2238.53|2237.03|0
1690509600000|2023-07-28 02:00:00|2238.04|2236.54|2238.03|2236.53|2238.04|2236.54|2237.54|2236.04|0
1690509900000|2023-07-28 02:05:00|2237.54|2236.04|2238.03|2236.53|2238.04|2236.54|2237.54|2236.04|0
1690510200000|2023-07-28 02:10:00|2238.04|2236.54|2238.04|2236.54|2238.04|2236.54|2238.03|2236.53|0
1690510500000|2023-07-28 02:15:00|2238.28|2236.78|2238.04|2236.54|2238.53|2237.03|2238.03|2236.53|0
1690510800000|2023-07-28 02:20:00|2238.03|2236.53|2238.04|2236.54|2238.04|2236.54|2238.03|2236.53|0
1690511100000|2023-07-28 02:25:00|2238.53|2237.03|2238.78|2237.28|2239.03|2237.53|2238.04|2236.54|0
1690511400000|2023-07-28 02:30:00|2238.54|2237.04|2238.53|2237.03|2239.02|2237.52|2238.53|2237.03|0
1690511700000|2023-07-28 02:35:00|2238.54|2237.04|2238.53|2237.03|2238.78|2237.28|2238.53|2237.03|0
1690512000000|2023-07-28 02:40:00|2238.52|2237.02|2238.53|2237.03|2239.02|2237.52|2238.52|2237.02|0
1690512300000|2023-07-28 02:45:00|2238.52|2237.02|2238.52|2237.02|2238.52|2237.02|2238.03|2236.53|0
1690512600000|2023-07-28 02:50:00|2238.53|2237.03|2238.53|2237.03|2238.53|2237.03|2238.52|2237.02|0
1690512900000|2023-07-28 02:55:00|2238.52|2237.02|2239.52|2238.02|2239.52|2238.02|2238.52|2237.02|0
1690513200000|2023-07-28 03:00:00|2239.76|2238.26|2239.52|2238.02|2240.01|2238.51|2239.51|2238.01|0
1690513500000|2023-07-28 03:05:00|2240.01|2238.51|2240.51|2239.01|2241|2239.5|2240.01|2238.51|0
1690513800000|2023-07-28 03:10:00|2240.5|2239|2240.01|2238.51|2240.51|2239.01|2240.01|2238.51|0
1690514100000|2023-07-28 03:15:00|2239.52|2238.02|2240.01|2238.51|2240.01|2238.51|2239.51|2238.01|0
1690514400000|2023-07-28 03:20:00|2239.76|2238.26|2240.25|2238.75|2240.5|2239|2239.52|2238.02|0
1690514700000|2023-07-28 03:25:00|2240.01|2238.51|2243.97|2242.47|2244.49|2242.99|2238.5|2237|0
1690515000000|2023-07-28 03:30:00|2243.48|2241.98|2246.15|2244.65|2247.46|2245.96|2242.99|2241.49|0
1690515300000|2023-07-28 03:35:00|2245.9|2244.4|2246.88|2245.38|2247.89|2246.39|2245.9|2244.4|0
1690515600000|2023-07-28 03:40:00|2246.87|2245.37|2240.68|2239.18|2246.87|2245.37|2240.41|2238.91|0
1690515900000|2023-07-28 03:45:00|2240.43|2238.93|2238.45|2236.95|2240.67|2239.17|2237.43|2235.93|0
1690516200000|2023-07-28 03:50:00|2238.46|2236.96|2239.95|2238.45|2240.45|2238.95|2237.46|2235.96|0
1690516500000|2023-07-28 03:55:00|2240.44|2238.94|2239.7|2238.2|2241.94|2240.44|2239.7|2238.2|0
1690516800000|2023-07-28 04:00:00|2239.71|2238.21|2236.46|2234.96|2240.45|2238.95|2235.97|2234.47|0
1690517100000|2023-07-28 04:05:00|2236.21|2234.71|2236.95|2235.45|2237.95|2236.45|2235.47|2233.97|0
1690517400000|2023-07-28 04:10:00|2236.94|2235.44|2235.7|2234.2|2237.45|2235.95|2234.95|2233.45|0
1690517700000|2023-07-28 04:15:00|2235.95|2234.45|2237.09|2235.59|2238.43|2236.93|2235.44|2233.94|0
1690518000000|2023-07-28 04:20:00|2237.34|2235.84|2239.12|2237.62|2239.61|2238.11|2237.09|2235.59|0
1690518300000|2023-07-28 04:25:00|2239.11|2237.61|2238.13|2236.63|2239.61|2238.11|2238.12|2236.62|0
1690518600000|2023-07-28 04:30:00|2238.12|2236.62|2240.61|2239.11|2240.61|2239.11|2237.63|2236.13|0
1690518900000|2023-07-28 04:35:00|2240.6|2239.1|2244.02|2242.52|2244.54|2243.04|2240.6|2239.1|0
1690519200000|2023-07-28 04:40:00|2244.03|2242.53|2244.5|2243|2245.01|2243.51|2243.52|2242.02|0
1690519500000|2023-07-28 04:45:00|2244.51|2243.01|2243.53|2242.03|2244.52|2243.02|2243.52|2242.02|0
1690519800000|2023-07-28 04:50:00|2243.54|2242.04|2243.02|2241.52|2244.02|2242.52|2242.02|2240.52|0
1690520100000|2023-07-28 04:55:00|2242.77|2241.27|2244.48|2242.98|2244.49|2242.99|2242.53|2241.03|0
1690520400000|2023-07-28 05:00:00|2244.49|2242.99|2245.52|2244.02|2245.52|2244.02|2244|2242.5|0
1690520700000|2023-07-28 05:05:00|2245.03|2243.53|2244.53|2243.03|2245.03|2243.53|2244.52|2243.02|0
1690521000000|2023-07-28 05:10:00|2244.54|2243.04|2245.02|2243.52|2245.04|2243.54|2244.53|2243.03|0
1690521300000|2023-07-28 05:15:00|2245.03|2243.53|2245.52|2244.02|2245.53|2244.03|2245.02|2243.52|0
1690521600000|2023-07-28 05:20:00|2246.01|2244.51|2246.51|2245.01|2246.51|2245.01|2245.03|2243.53|0
1690521900000|2023-07-28 05:25:00|2246.02|2244.52|2246.52|2245.02|2247.5|2246|2246.02|2244.52|0
1690522200000|2023-07-28 05:30:00|2246.03|2244.53|2250.94|2249.44|2251.43|2249.93|2245.53|2244.03|0
1690522500000|2023-07-28 05:35:00|2250.93|2249.43|2248.94|2247.44|2251.92|2250.42|2247.96|2246.46|0
1690522800000|2023-07-28 05:40:00|2248.95|2247.45|2249.93|2248.43|2249.93|2248.43|2248.94|2247.44|0
1690523100000|2023-07-28 05:45:00|2250.18|2248.68|2251.17|2249.67|2251.91|2250.41|2249.93|2248.43|0
1690523400000|2023-07-28 05:50:00|2250.92|2249.42|2251.4|2249.9|2251.91|2250.41|2250.92|2249.42|0
1690523700000|2023-07-28 05:55:00|2251.39|2249.89|2251.89|2250.39|2251.89|2250.39|2251.38|2249.88|0
1690524000000|2023-07-28 06:00:00|2251.4|2249.9|2251.24|2249.74|2251.73|2250.23|2248.94|2247.44|0
1690524300000|2023-07-28 06:05:00|2250.75|2249.25|2250.53|2249.03|2252.51|2251.01|2250.06|2248.56|0
1690524600000|2023-07-28 06:10:00|2251.02|2249.52|2250.39|2248.89|2251.13|2249.63|2250.02|2248.52|0
1690524900000|2023-07-28 06:15:00|2250.38|2248.88|2250.37|2248.87|2250.87|2249.37|2249.89|2248.39|0
1690525200000|2023-07-28 06:20:00|2250.38|2248.88|2246.41|2244.91|2250.38|2248.88|2246.39|2244.89|0
1690525500000|2023-07-28 06:25:00|2246.42|2244.92|2246.92|2245.42|2246.93|2245.43|2245.42|2243.92|0
1690525800000|2023-07-28 06:30:00|2246.43|2244.93|2244.3|2242.9|2246.93|2245.43|2244.3|2242.9|24
1690526100000|2023-07-28 06:35:00|2244.43|2243.03|2245.93|2244.53|2245.93|2244.53|2244.3|2242.9|33
1690526400000|2023-07-28 06:40:00|2246.43|2245.03|2246.55|2245.15|2247.55|2246.15|2246.43|2245.03|8
1690526700000|2023-07-28 06:45:00|2246.43|2245.03|2246.43|2245.03|2246.43|2245.03|2245.43|2244.03|29
1690527000000|2023-07-28 06:50:00|2246.3|2244.9|2246.8|2245.4|2246.93|2245.53|2246.18|2244.78|31
1690527300000|2023-07-28 06:55:00|2246.36|2244.86|2245.39|2243.89|2246.85|2245.35|2244.4|2242.9|0
1690527600000|2023-07-28 07:00:00|2246.85|2245.35|2251.48|2250.98|2254.35|2253.85|2245.35|2244.37|3947
1690527900000|2023-07-28 07:05:00|2252.1|2251.6|2250.98|2250.48|2253.48|2252.98|2250.23|2249.73|2098
1690528200000|2023-07-28 07:10:00|2251.23|2250.73|2249.6|2249.1|2252.85|2252.35|2248.98|2248.48|1683
1690528500000|2023-07-28 07:15:00|2249.48|2248.98|2247.98|2247.48|2249.98|2249.48|2246.98|2246.48|1169
1690528800000|2023-07-28 07:20:00|2248.1|2247.6|2251.73|2251.23|2252.1|2251.6|2247.98|2247.48|1321
1690529100000|2023-07-28 07:25:00|2251.85|2251.35|2252.48|2251.98|2253.98|2253.48|2250.98|2250.48|801
1690529400000|2023-07-28 07:30:00|2252.6|2252.1|2253.1|2252.6|2254.98|2254.48|2252.6|2252.1|1208
1690529700000|2023-07-28 07:35:00|2253.23|2252.73|2251.85|2251.35|2253.85|2253.35|2251.48|2250.98|885
1690530000000|2023-07-28 07:40:00|2251.69|2251.19|2251.69|2251.19|2253.44|2252.94|2251.32|2250.82|1084
1690530300000|2023-07-28 07:45:00|2251.57|2251.07|2251.07|2250.57|2251.57|2251.07|2249.82|2249.32|703
1690530600000|2023-07-28 07:50:00|2250.82|2250.32|2250.57|2250.07|2251.32|2250.82|2249.82|2249.32|605
1690530900000|2023-07-28 07:55:00|2250.82|2250.32|2251.19|2250.69|2251.94|2251.44|2249.69|2249.19|609
1690531200000|2023-07-28 08:00:00|2250.94|2250.44|2252.57|2252.07|2253.82|2253.32|2249.07|2248.57|1400
1690531500000|2023-07-28 08:05:00|2252.44|2251.94|2251.57|2251.07|2252.82|2252.32|2251.07|2250.57|452
1690531800000|2023-07-28 08:10:00|2251.82|2251.32|2250.57|2250.07|2252.07|2251.57|2250.32|2249.82|340
1690532100000|2023-07-28 08:15:00|2250.44|2249.94|2249.32|2248.82|2252.07|2251.57|2249.07|2248.57|511
1690532400000|2023-07-28 08:20:00|2249.44|2248.94|2247.82|2247.32|2249.82|2249.32|2247.44|2246.94|516
1690532700000|2023-07-28 08:25:00|2247.69|2247.19|2246.82|2246.32|2248.32|2247.82|2246.82|2246.32|434
1690533000000|2023-07-28 08:30:00|2246.94|2246.44|2249.32|2248.82|2249.32|2248.82|2245.82|2245.32|518
1690533300000|2023-07-28 08:35:00|2249.07|2248.57|2250.07|2249.57|2250.57|2250.07|2247.69|2247.19|394
1690533600000|2023-07-28 08:40:00|2249.94|2249.44|2247.57|2247.07|2250.32|2249.82|2247.44|2246.94|463
1690533900000|2023-07-28 08:45:00|2247.69|2247.19|2247.82|2247.32|2248.32|2247.82|2246.82|2246.32|411
1690534200000|2023-07-28 08:50:00|2247.69|2247.19|2247.57|2247.07|2247.82|2247.32|2246.57|2246.07|314
1690534500000|2023-07-28 08:55:00|2247.44|2246.94|2248.07|2247.57|2248.57|2248.07|2247.32|2246.82|239
1690534800000|2023-07-28 09:00:00|2248.19|2247.69|2247.82|2247.32|2248.57|2248.07|2246.57|2246.07|476
1690535100000|2023-07-28 09:05:00|2247.94|2247.44|2247.19|2246.69|2248.82|2248.32|2247.19|2246.69|451
1690535400000|2023-07-28 09:10:00|2247.07|2246.57|2249.32|2248.82|2249.57|2249.07|2247.07|2246.57|469
1690535700000|2023-07-28 09:15:00|2249.19|2248.69|2249.82|2249.32|2249.82|2249.32|2248.82|2248.32|435
1690536000000|2023-07-28 09:20:00|2250.07|2249.57|2249.07|2248.57|2250.32|2249.82|2249.07|2248.57|385
1690536300000|2023-07-28 09:25:00|2249.19|2248.69|2249.07|2248.57|2249.57|2249.07|2248.32|2247.82|290
1690536600000|2023-07-28 09:30:00|2249.32|2248.82|2248.07|2247.57|2249.32|2248.82|2248.07|2247.57|327
1690536900000|2023-07-28 09:35:00|2248.32|2247.82|2250.32|2249.82|2250.57|2250.07|2248.32|2247.82|239
1690537200000|2023-07-28 09:40:00|2250.57|2250.07|2249.94|2249.44|2251.32|2250.82|2249.82|2249.32|271
1690537500000|2023-07-28 09:45:00|2250.07|2249.57|2250.32|2249.82|2250.82|2250.32|2249.57|2249.07|269
1690537800000|2023-07-28 09:50:00|2250.07|2249.57|2249.69|2249.19|2250.44|2249.94|2249.07|2248.57|372
1690538100000|2023-07-28 09:55:00|2249.82|2249.32|2249.32|2248.82|2250.32|2249.82|2248.44|2247.94|318
1690538400000|2023-07-28 10:00:00|2249.57|2249.07|2249.69|2249.19|2250.69|2250.19|2249.57|2249.07|278
1690538700000|2023-07-28 10:05:00|2249.82|2249.32|2250.32|2249.82|2251.07|2250.57|2249.32|2248.82|240
1690539000000|2023-07-28 10:10:00|2250.44|2249.94|2250.07|2249.57|2250.82|2250.32|2249.57|2249.07|200
1690539300000|2023-07-28 10:15:00|2249.94|2249.44|2249.32|2248.82|2250.07|2249.57|2248.57|2248.07|372
1690539600000|2023-07-28 10:20:00|2249.44|2248.94|2251.07|2250.57|2251.32|2250.82|2249.32|2248.82|289
1690539900000|2023-07-28 10:25:00|2250.82|2250.32|2250.32|2249.82|2251.19|2250.69|2250.32|2249.82|267
1690540200000|2023-07-28 10:30:00|2250.07|2249.57|2248.07|2247.57|2250.32|2249.82|2248.07|2247.57|545
1690540500000|2023-07-28 10:35:00|2248.32|2247.82|2248.32|2247.82|2248.57|2248.07|2247.32|2246.82|311
1690540800000|2023-07-28 10:40:00|2248.57|2248.07|2249.07|2248.57|2249.82|2249.32|2248.32|2247.82|223
1690541100000|2023-07-28 10:45:00|2249.32|2248.82|2248.94|2248.44|2249.32|2248.82|2248.82|2248.32|195
1690541400000|2023-07-28 10:50:00|2249.07|2248.57|2249.07|2248.57|2249.82|2249.32|2248.82|2248.32|275
1690541700000|2023-07-28 10:55:00|2249.32|2248.82|2248.44|2247.94|2249.44|2248.94|2248.32|2247.82|201
1690542000000|2023-07-28 11:00:00|2248.57|2248.07|2249.57|2249.07|2249.94|2249.44|2248.32|2247.82|386
1690542300000|2023-07-28 11:05:00|2249.44|2248.94|2249.57|2249.07|2250.32|2249.82|2249.32|2248.82|305
1690542600000|2023-07-28 11:10:00|2249.82|2249.32|2250.19|2249.69|2250.82|2250.32|2249.32|2248.82|308
1690542900000|2023-07-28 11:15:00|2250.07|2249.57|2252.07|2251.57|2252.32|2251.82|2249.94|2249.44|503
1690543200000|2023-07-28 11:20:00|2252.19|2251.69|2251.07|2250.57|2252.19|2251.69|2250.69|2250.19|362
1690543500000|2023-07-28 11:25:00|2250.94|2250.44|2249.32|2248.82|2250.94|2250.44|2249.32|2248.82|285
1690543800000|2023-07-28 11:30:00|2249.07|2248.57|2249.57|2249.07|2250.57|2250.07|2249.07|2248.57|315
1690544100000|2023-07-28 11:35:00|2249.32|2248.82|2250.32|2249.82|2250.82|2250.32|2249.32|2248.82|258
1690544400000|2023-07-28 11:40:00|2250.47|2249.97|2251.22|2250.72|2251.22|2250.72|2249.97|2249.47|199
1690544700000|2023-07-28 11:45:00|2250.97|2250.47|2251.72|2251.22|2251.72|2251.22|2250.72|2250.22|217
1690545000000|2023-07-28 11:50:00|2251.47|2250.97|2251.22|2250.72|2251.72|2251.22|2250.97|2250.47|138
1690545300000|2023-07-28 11:55:00|2250.97|2250.47|2250.97|2250.47|2250.97|2250.47|2250.34|2249.84|277
1690545600000|2023-07-28 12:00:00|2250.72|2250.22|2252.34|2251.84|2252.47|2251.97|2250.59|2250.09|383
1690545900000|2023-07-28 12:05:00|2252.22|2251.72|2252.47|2251.97|2253.09|2252.59|2252.22|2251.72|433
1690546200000|2023-07-28 12:10:00|2252.22|2251.72|2252.34|2251.84|2253.47|2252.97|2252.22|2251.72|295
1690546500000|2023-07-28 12:15:00|2252.22|2251.72|2252.72|2252.22|2252.72|2252.22|2252.22|2251.72|146
1690546800000|2023-07-28 12:20:00|2252.59|2252.09|2253.22|2252.72|2253.22|2252.72|2252.59|2252.09|273
1690547100000|2023-07-28 12:25:00|2252.97|2252.47|2253.09|2252.59|2253.72|2253.22|2252.97|2252.47|265
1690547400000|2023-07-28 12:30:00|2253.22|2252.72|2252.47|2251.97|2253.97|2253.47|2252.47|2251.97|730
1690547700000|2023-07-28 12:35:00|2252.59|2252.09|2253.72|2253.22|2254.72|2254.22|2252.22|2251.72|424
1690548000000|2023-07-28 12:40:00|2253.47|2252.97|2253.72|2253.22|2254.22|2253.72|2252.97|2252.47|375
1690548300000|2023-07-28 12:45:00|2253.47|2252.97|2252.47|2251.97|2253.97|2253.47|2252.22|2251.72|290
1690548600000|2023-07-28 12:50:00|2252.22|2251.72|2253.84|2253.34|2254.47|2253.97|2252.22|2251.72|380
1690548900000|2023-07-28 12:55:00|2253.72|2253.22|2254.59|2254.09|2254.97|2254.47|2253.22|2252.72|359
1690549200000|2023-07-28 13:00:00|2254.47|2253.97|2255.72|2255.22|2255.97|2255.47|2254.22|2253.72|352
1690549500000|2023-07-28 13:05:00|2255.47|2254.97|2256.47|2255.97|2256.72|2256.22|2255.22|2254.72|485
1690549800000|2023-07-28 13:10:00|2256.72|2256.22|2255.84|2255.34|2256.84|2256.34|2255.22|2254.72|347
1690550100000|2023-07-28 13:15:00|2255.72|2255.22|2255.47|2254.97|2256.22|2255.72|2255.22|2254.72|302
1690550400000|2023-07-28 13:20:00|2255.72|2255.22|2255.22|2254.72|2255.97|2255.47|2254.97|2254.47|351
1690550700000|2023-07-28 13:25:00|2255.09|2254.59|2255.47|2254.97|2255.47|2254.97|2254.72|2254.22|517
1690551000000|2023-07-28 13:30:00|2255.59|2255.09|2254.84|2254.34|2256.22|2255.72|2254.72|2254.22|893
1690551300000|2023-07-28 13:35:00|2254.72|2254.22|2254.22|2253.72|2255.22|2254.72|2253.22|2252.72|664
1690551600000|2023-07-28 13:40:00|2254.47|2253.97|2254.72|2254.22|2256.59|2256.09|2254.22|2253.72|677
1690551900000|2023-07-28 13:45:00|2254.97|2254.47|2256.97|2256.47|2256.97|2256.47|2254.72|2254.22|514
1690552200000|2023-07-28 13:50:00|2256.84|2256.34|2258.72|2258.22|2258.72|2258.22|2256.72|2256.22|884
1690552500000|2023-07-28 13:55:00|2258.47|2257.97|2258.22|2257.72|2258.72|2258.22|2257.22|2256.72|1034
1690552800000|2023-07-28 14:00:00|2258.34|2257.84|2257.84|2257.34|2258.59|2258.09|2256.72|2256.22|854
1690553100000|2023-07-28 14:05:00|2257.72|2257.22|2257.47|2256.97|2258.22|2257.72|2256.97|2256.47|442
1690553400000|2023-07-28 14:10:00|2257.22|2256.72|2256.97|2256.47|2257.72|2257.22|2256.72|2256.22|406
1690553700000|2023-07-28 14:15:00|2257.09|2256.59|2256.72|2256.22|2257.22|2256.72|2255.47|2254.97|776
1690554000000|2023-07-28 14:20:00|2256.97|2256.47|2255.47|2254.97|2256.97|2256.47|2255.22|2254.72|459
1690554300000|2023-07-28 14:25:00|2255.22|2254.72|2253.97|2253.47|2255.22|2254.72|2252.97|2252.47|1092
1690554600000|2023-07-28 14:30:00|2254.22|2253.72|2252.97|2252.47|2254.47|2253.97|2252.97|2252.47|957
1690554900000|2023-07-28 14:35:00|2252.84|2252.34|2252.47|2251.97|2252.97|2252.47|2251.97|2251.47|651
1690555200000|2023-07-28 14:40:00|2252.22|2251.72|2251.47|2250.97|2252.47|2251.97|2251.22|2250.72|771
1690555500000|2023-07-28 14:45:00|2251.72|2251.22|2254.22|2253.72|2254.59|2254.09|2251.47|2250.97|657
1690555800000|2023-07-28 14:50:00|2254.47|2253.97|2254.72|2254.22|2254.97|2254.47|2254.22|2253.72|832
1690556100000|2023-07-28 14:55:00|2254.97|2254.47|2256.47|2255.97|2256.47|2255.97|2254.84|2254.34|630
1690556400000|2023-07-28 15:00:00|2256.22|2255.72|2258.22|2257.72|2258.22|2257.72|2256.22|2255.72|1235
1690556700000|2023-07-28 15:05:00|2257.97|2257.47|2258.47|2257.97|2258.97|2258.47|2257.47|2256.97|790
1690557000000|2023-07-28 15:10:00|2258.22|2257.72|2258.22|2257.72|2259.22|2258.72|2257.47|2256.97|967
1690557300000|2023-07-28 15:15:00|2258.47|2257.97|2257.22|2256.72|2258.47|2257.97|2256.97|2256.47|1034
1690557600000|2023-07-28 15:20:00|2256.97|2256.47|2257.22|2255.72|2257.72|2257.22|2256.47|2255.72|1782
1690557900000|2023-07-28 15:25:00|2257.21|2255.71|2256.6|2255.1|2257.23|2255.73|2256.06|2254.56|1173
1690558200000|2023-07-28 15:30:00|2254.67|2253.27|2256.04|2254.64|2256.92|2255.52|2254.67|2253.27|275
1690558500000|2023-07-28 15:35:00|2255.92|2254.52|2257.04|2255.64|2257.04|2255.64|2255.42|2254.02|157
1690558800000|2023-07-28 15:40:00|2257.17|2255.77|2256.92|2255.52|2257.54|2256.14|2256.92|2255.52|29
1690559100000|2023-07-28 15:45:00|2257.17|2255.77|2256.42|2255.02|2257.17|2255.77|2256.29|2254.89|15
1690559400000|2023-07-28 15:50:00|2256.54|2255.14|2256.79|2255.39|2256.79|2255.39|2256.54|2255.14|0
1690559700000|2023-07-28 15:55:00|2256.92|2255.52|2254.35|2252.85|2257.04|2255.64|2253.67|2252.27|82
1690560000000|2023-07-28 16:00:00|2254.34|2252.84|2252.22|2250.72|2254.35|2252.85|2252.21|2250.71|0
1690560300000|2023-07-28 16:05:00|2251.73|2250.23|2251.22|2249.72|2251.74|2250.24|2251.22|2249.72|0
1690560600000|2023-07-28 16:10:00|2251.23|2249.73|2252.24|2250.74|2252.24|2250.74|2251.23|2249.73|0
1690560900000|2023-07-28 16:15:00|2252.23|2250.73|2251.74|2250.24|2252.74|2251.24|2251.74|2250.24|0
1690561200000|2023-07-28 16:20:00|2251.75|2250.25|2252.28|2250.78|2252.28|2250.78|2251.75|2250.25|0
1690561500000|2023-07-28 16:25:00|2252.27|2250.77|2252.29|2250.79|2252.78|2251.28|2252.27|2250.77|0
1690561800000|2023-07-28 16:30:00|2252.28|2250.78|2251.8|2250.3|2252.29|2250.79|2251.76|2250.26|0
1690562100000|2023-07-28 16:35:00|2251.79|2250.29|2251.3|2249.8|2252.3|2250.8|2251.29|2249.79|0
1690562400000|2023-07-28 16:40:00|2251.29|2249.79|2250.81|2249.31|2251.3|2249.8|2250.8|2249.3|0
1690562700000|2023-07-28 16:45:00|2250.82|2249.32|2250.8|2249.3|2251.31|2249.81|2250.8|2249.3|0
1690563000000|2023-07-28 16:50:00|2250.81|2249.31|2251.79|2250.29|2251.8|2250.3|2250.8|2249.3|0
1690563300000|2023-07-28 16:55:00|2251.78|2250.28|2251.27|2249.77|2251.79|2250.29|2251.25|2249.75|0
1690563600000|2023-07-28 17:00:00|2251.26|2249.76|2250.27|2248.77|2251.26|2249.76|2249.77|2248.27|0
1690563900000|2023-07-28 17:05:00|2249.78|2248.28|2248.77|2247.27|2250.27|2248.77|2248.77|2247.27|0
1690564200000|2023-07-28 17:10:00|2248.76|2247.26|2249.79|2248.29|2249.79|2248.29|2248.27|2246.77|0
1690564500000|2023-07-28 17:15:00|2249.78|2248.28|2249.29|2247.79|2249.79|2248.29|2248.79|2247.29|0
1690564800000|2023-07-28 17:20:00|2249.28|2247.78|2249.26|2247.76|2249.29|2247.79|2247.78|2246.28|0
1690565100000|2023-07-28 17:25:00|2248.77|2247.27|2248.26|2246.76|2249.26|2247.76|2248.26|2246.76|0
1690565400000|2023-07-28 17:30:00|2248.25|2246.75|2247.74|2246.24|2248.78|2247.28|2247.74|2246.24|0
1690565700000|2023-07-28 17:35:00|2247.73|2246.23|2247.24|2245.74|2247.74|2246.24|2247.21|2245.71|0
1690566000000|2023-07-28 17:40:00|2247.23|2245.73|2246.19|2244.69|2247.24|2245.74|2245.18|2243.68|0
1690566300000|2023-07-28 17:45:00|2246.18|2244.68|2245.76|2244.26|2246.67|2245.17|2245.68|2244.18|0
1690566600000|2023-07-28 17:50:00|2245.75|2244.25|2247.78|2246.28|2247.78|2246.28|2245.75|2244.25|0
1690566900000|2023-07-28 17:55:00|2247.29|2245.79|2248.8|2247.3|2248.8|2247.3|2247.29|2245.79|0
1690567200000|2023-07-28 18:00:00|2248.79|2247.29|2248.83|2247.33|2249.32|2247.82|2248.32|2246.82|0
1690567500000|2023-07-28 18:05:00|2248.84|2247.34|2249.79|2248.29|2249.82|2248.32|2248.82|2247.32|0
1690567800000|2023-07-28 18:10:00|2249.3|2247.8|2248.78|2247.28|2249.79|2248.29|2248.78|2247.28|0
1690568100000|2023-07-28 18:15:00|2248.77|2247.27|2249.28|2247.78|2249.28|2247.78|2248.77|2247.27|0
1690568400000|2023-07-28 18:20:00|2249.29|2247.79|2249.3|2247.8|2249.82|2248.32|2249.29|2247.79|0
1690568700000|2023-07-28 18:25:00|2249.31|2247.81|2249.81|2248.31|2249.81|2248.31|2249.3|2247.8|0
1690569000000|2023-07-28 18:30:00|2249.8|2248.3|2249.31|2247.81|2249.81|2248.31|2249.3|2247.8|0
1690569300000|2023-07-28 18:35:00|2249.32|2247.82|2248.28|2246.78|2249.32|2247.82|2248.28|2246.78|0
1690569600000|2023-07-28 18:40:00|2248.29|2246.79|2249.31|2247.81|2249.32|2247.82|2247.78|2246.28|0
1690569900000|2023-07-28 18:45:00|2249.32|2247.82|2249.81|2248.31|2249.83|2248.33|2249.32|2247.82|0
1690570200000|2023-07-28 18:50:00|2249.82|2248.32|2250.34|2248.84|2250.84|2249.34|2249.81|2248.31|0
1690570500000|2023-07-28 18:55:00|2250.33|2248.83|2249.82|2248.32|2250.33|2248.83|2249.8|2248.3|0
1690570800000|2023-07-28 19:00:00|2249.83|2248.33|2250.32|2248.82|2250.8|2249.3|2249.8|2248.3|0
1690571100000|2023-07-28 19:05:00|2250.31|2248.81|2250.81|2249.31|2250.82|2249.32|2250.3|2248.8|0
1690571400000|2023-07-28 19:10:00|2250.8|2249.3|2251.28|2249.78|2251.29|2249.79|2250.77|2249.27|0
1690571700000|2023-07-28 19:15:00|2251.27|2249.77|2251.77|2250.27|2251.77|2250.27|2251.27|2249.77|0
1690572000000|2023-07-28 19:20:00|2251.28|2249.78|2250.76|2249.26|2251.28|2249.78|2250.74|2249.24|0
1690572300000|2023-07-28 19:25:00|2250.75|2249.25|2250.25|2248.75|2251.75|2250.25|2250.25|2248.75|0
1690572600000|2023-07-28 19:30:00|2250.24|2248.74|2251.25|2249.75|2251.26|2249.76|2250.24|2248.74|0
1690572900000|2023-07-28 19:35:00|2251.26|2249.76|2250.73|2249.23|2251.27|2249.77|2250.73|2249.23|0
1690573200000|2023-07-28 19:40:00|2250.74|2249.24|2250.24|2248.74|2251.23|2249.73|2249.74|2248.24|0
1690573500000|2023-07-28 19:45:00|2250.23|2248.73|2249.74|2248.24|2250.75|2249.25|2249.73|2248.23|0
1690573800000|2023-07-28 19:50:00|2249.73|2248.23|2250.78|2249.28|2251.28|2249.78|2249.24|2247.74|0
1690574100000|2023-07-28 19:55:00|2250.79|2249.29|2250.03|2248.53|2250.79|2249.29|2249.78|2248.28|0
1690574400000|2023-07-28 20:00:00|2250.76|2249.26|2250.36|2248.86|2251.1|2249.6|2249.91|2248.41|0
1690574700000|2023-07-28 20:05:00|2250.46|2248.96|2250.89|2249.39|2251.04|2249.54|2250.16|2248.66|0
1690575000000|2023-07-28 20:10:00|2250.84|2249.34|2250.54|2249.04|2250.89|2249.39|2250.54|2249.04|0
1690575300000|2023-07-28 20:15:00|2250.64|2249.14|2250.89|2249.39|2251.24|2249.74|2250.54|2249.04|0
1690575600000|2023-07-28 20:20:00|2251.04|2249.54|2250.89|2249.39|2251.04|2249.54|2250.79|2249.29|0
1690575900000|2023-07-28 20:25:00|2250.88|2249.38|2251.14|2249.64|2251.14|2249.64|2250.64|2249.14|0
1690576200000|2023-07-28 20:30:00|2251.13|2249.63|2250.64|2249.14|2251.14|2249.64|2250.64|2249.14|0
1690576500000|2023-07-28 20:35:00|2250.54|2249.04|2250.39|2248.89|2250.79|2249.29|2250.39|2248.89|0
1690576800000|2023-07-28 20:40:00|2250.54|2249.04|2250.39|2248.89|2250.54|2249.04|2250.39|2248.89|0
1690577100000|2023-07-28 20:45:00|2250.54|2249.04|2250.64|2249.14|2250.64|2249.14|2250.39|2248.89|0
1690577400000|2023-07-28 20:50:00|2250.79|2249.29|2250.79|2249.29|2250.94|2249.44|2250.64|2249.14|0
1690577700000|2023-07-28 20:55:00|2250.69|2249.19|2250.89|2249.39|2251.09|2249.59|2250.64|2249.14|0
1690754400000|2023-07-30 22:00:00|2252.81|2251.31|2251.64|2250.14|2252.86|2251.36|2251.39|2249.89|0
1690754700000|2023-07-30 22:05:00|2251.69|2250.19|2252.14|2250.64|2252.24|2250.74|2251.39|2249.89|0
1690755000000|2023-07-30 22:10:00|2252.24|2250.74|2252.69|2251.19|2252.69|2251.19|2251.89|2250.39|0
1690755300000|2023-07-30 22:15:00|2252.6|2251.1|2253.24|2251.74|2253.54|2252.04|2252.25|2250.75|0
1690755600000|2023-07-30 22:20:00|2253.09|2251.59|2253.09|2251.59|2253.59|2252.09|2253.09|2251.59|0
1690755900000|2023-07-30 22:25:00|2252.99|2251.49|2253.59|2252.09|2253.59|2252.09|2252.89|2251.39|0
1690756200000|2023-07-30 22:30:00|2253.44|2251.94|2253.44|2251.94|2253.74|2252.24|2253.39|2251.89|0
1690756500000|2023-07-30 22:35:00|2253.39|2251.89|2254.44|2252.94|2254.44|2252.94|2253.24|2251.74|0
1690756800000|2023-07-30 22:40:00|2254.39|2252.89|2254.69|2253.19|2255.28|2253.78|2254.29|2252.79|0
1690757100000|2023-07-30 22:45:00|2254.74|2253.24|2254.79|2253.29|2255.18|2253.68|2254.69|2253.19|0
1690757400000|2023-07-30 22:50:00|2254.78|2253.28|2253.94|2252.44|2254.79|2253.29|2253.94|2252.44|0
1690757700000|2023-07-30 22:55:00|2253.89|2252.39|2254.09|2252.59|2254.09|2252.59|2253.59|2252.09|0
1690758000000|2023-07-30 23:00:00|2254.19|2252.69|2253.42|2251.92|2254.19|2252.69|2253.32|2251.82|0
1690758300000|2023-07-30 23:05:00|2253.37|2251.87|2253.42|2251.92|2253.67|2252.17|2253.37|2251.87|0
1690758600000|2023-07-30 23:10:00|2253.37|2251.87|2253.82|2252.32|2254.17|2252.67|2253.32|2251.82|0
1690758900000|2023-07-30 23:15:00|2253.72|2252.22|2253.52|2252.02|2253.82|2252.32|2253.52|2252.02|0
1690759200000|2023-07-30 23:20:00|2253.57|2252.07|2254.17|2252.67|2254.47|2252.97|2253.42|2251.92|0
1690759500000|2023-07-30 23:25:00|2254.07|2252.57|2253.82|2252.32|2254.17|2252.67|2253.67|2252.17|0
1690759800000|2023-07-30 23:30:00|2252.47|2250.97|2251.78|2250.28|2252.72|2251.22|2251.63|2250.13|0
1690760100000|2023-07-30 23:35:00|2251.83|2250.33|2251.88|2250.38|2252.03|2250.53|2251.78|2250.28|0
1690760400000|2023-07-30 23:40:00|2251.83|2250.33|2252.03|2250.53|2252.03|2250.53|2251.63|2250.13|0
1690760700000|2023-07-30 23:45:00|2253.67|2252.17|2253.27|2251.77|2253.67|2252.17|2252.97|2251.47|0
1690761000000|2023-07-30 23:50:00|2253.32|2251.82|2252.82|2251.32|2253.42|2251.92|2252.72|2251.22|0
1690761300000|2023-07-30 23:55:00|2252.77|2251.27|2252.57|2251.07|2252.97|2251.47|2252.38|2250.88|0
1690761600000|2023-07-31 00:00:00|2252.48|2250.98|2251.24|2249.74|2252.58|2251.08|2251.24|2249.74|0
1690761900000|2023-07-31 00:05:00|2251.25|2249.75|2251.14|2249.64|2251.39|2249.89|2250.89|2249.39|0
1690762200000|2023-07-31 00:10:00|2251.19|2249.69|2250.99|2249.49|2251.39|2249.89|2250.65|2249.15|0
1690762500000|2023-07-31 00:15:00|2251|2249.5|2251.88|2250.38|2252.13|2250.63|2250.89|2249.39|0
1690762800000|2023-07-31 00:20:00|2251.89|2250.39|2252.37|2250.87|2252.86|2251.36|2251.88|2250.38|0
1690763100000|2023-07-31 00:25:00|2252.86|2251.36|2252.36|2250.86|2252.86|2251.36|2252.36|2250.86|0
1690763400000|2023-07-31 00:30:00|2252.85|2251.35|2252.85|2251.35|2252.85|2251.35|2252.35|2250.85|0
1690763700000|2023-07-31 00:35:00|2252.86|2251.36|2252.36|2250.86|2252.86|2251.36|2252.36|2250.86|0
1690764000000|2023-07-31 00:40:00|2252.37|2250.87|2251.88|2250.38|2252.37|2250.87|2251.87|2250.37|0
1690764300000|2023-07-31 00:45:00|2251.87|2250.37|2252.36|2250.86|2252.86|2251.36|2251.87|2250.37|0
1690764600000|2023-07-31 00:50:00|2252.6|2251.1|2252.35|2250.85|2252.6|2251.1|2252.34|2250.84|0
1690764900000|2023-07-31 00:55:00|2252.34|2250.84|2252.35|2250.85|2252.36|2250.86|2252.11|2250.61|0
1690765200000|2023-07-31 01:00:00|2252.36|2250.86|2251.86|2250.36|2252.36|2250.86|2251.85|2250.35|0
1690765500000|2023-07-31 01:05:00|2251.85|2250.35|2251.35|2249.85|2251.86|2250.36|2251.34|2249.84|0
1690765800000|2023-07-31 01:10:00|2251.84|2250.34|2251.83|2250.33|2251.84|2250.34|2251.33|2249.83|0
1690766100000|2023-07-31 01:15:00|2251.84|2250.34|2251.35|2249.85|2251.84|2250.34|2250.85|2249.35|0
1690766400000|2023-07-31 01:20:00|2251.36|2249.86|2251.85|2250.35|2251.85|2250.35|2251.35|2249.85|0
1690767000000|2023-07-31 01:30:00|2251.86|2250.36|2252.35|2250.85|2252.35|2250.85|2251.85|2250.35|0
1690767300000|2023-07-31 01:35:00|2252.36|2250.86|2252.85|2251.35|2253.35|2251.85|2252.36|2250.86|0
1690767600000|2023-07-31 01:40:00|2252.84|2251.34|2251.86|2250.36|2253.35|2251.85|2251.85|2250.35|0
1690767900000|2023-07-31 01:45:00|2251.85|2250.35|2250.36|2248.86|2251.86|2250.36|2250.35|2248.85|0
1690768200000|2023-07-31 01:50:00|2250.37|2248.87|2250.35|2248.85|2250.85|2249.35|2249.36|2247.86|0
1690768500000|2023-07-31 01:55:00|2250.6|2249.1|2249.85|2248.35|2250.84|2249.34|2249.36|2247.86|0
1690768800000|2023-07-31 02:00:00|2249.6|2248.1|2250.36|2248.86|2250.36|2248.86|2249.35|2247.85|0
1690769100000|2023-07-31 02:05:00|2250.11|2248.61|2249.86|2248.36|2250.11|2248.61|2249.37|2247.87|0
1690769400000|2023-07-31 02:10:00|2249.37|2247.87|2248.36|2246.86|2249.87|2248.37|2247.87|2246.37|0
1690769700000|2023-07-31 02:15:00|2248.37|2246.87|2248.37|2246.87|2248.38|2246.88|2247.88|2246.38|0
1690770000000|2023-07-31 02:20:00|2248.38|2246.88|2248.37|2246.87|2248.38|2246.88|2247.87|2246.37|0
1690770300000|2023-07-31 02:25:00|2247.88|2246.38|2247.38|2245.88|2248.37|2246.87|2247.37|2245.87|0
1690770600000|2023-07-31 02:30:00|2247.37|2245.87|2247.87|2246.37|2247.87|2246.37|2247.37|2245.87|0
1690770900000|2023-07-31 02:35:00|2247.38|2245.88|2247.87|2246.37|2247.87|2246.37|2247.37|2245.87|0
1690771200000|2023-07-31 02:40:00|2247.38|2245.88|2247.88|2246.38|2247.88|2246.38|2247.38|2245.88|0
1690771500000|2023-07-31 02:45:00|2247.87|2246.37|2248.85|2247.35|2248.87|2247.37|2247.87|2246.37|0
1690771800000|2023-07-31 02:50:00|2248.36|2246.86|2248.36|2246.86|2248.85|2247.35|2248.36|2246.86|0
1690772100000|2023-07-31 02:55:00|2248.11|2246.61|2247.86|2246.36|2248.36|2246.86|2247.86|2246.36|0
1690772400000|2023-07-31 03:00:00|2247.85|2246.35|2246.87|2245.37|2247.86|2246.36|2246.37|2244.87|0
1690772700000|2023-07-31 03:05:00|2247.36|2245.86|2247.37|2245.87|2247.37|2245.87|2246.39|2244.89|0
1690773000000|2023-07-31 03:10:00|2247.38|2245.88|2247.38|2245.88|2247.38|2245.88|2246.88|2245.38|0
1690773300000|2023-07-31 03:15:00|2247.13|2245.63|2246.89|2245.39|2247.13|2245.63|2246.88|2245.38|0
1690773600000|2023-07-31 03:20:00|2246.88|2245.38|2246.4|2244.9|2246.89|2245.39|2246.39|2244.89|0
1690773900000|2023-07-31 03:25:00|2246.41|2244.91|2245.9|2244.4|2246.89|2245.39|2245.9|2244.4|0
1690774200000|2023-07-31 03:30:00|2245.89|2244.39|2245.88|2244.38|2246.37|2244.87|2245.39|2243.89|0
1690774500000|2023-07-31 03:35:00|2245.39|2243.89|2245.39|2243.89|2245.88|2244.38|2245.38|2243.88|0
1690774800000|2023-07-31 03:40:00|2245.38|2243.88|2245.39|2243.89|2245.39|2243.89|2244.89|2243.39|0
1690775100000|2023-07-31 03:45:00|2245.38|2243.88|2245.87|2244.37|2245.88|2244.38|2244.9|2243.4|0
1690775400000|2023-07-31 03:50:00|2245.88|2244.38|2245.88|2244.38|2246.37|2244.87|2245.87|2244.37|0
1690775700000|2023-07-31 03:55:00|2245.87|2244.37|2245.88|2244.38|2246.37|2244.87|2245.87|2244.37|0
1690776000000|2023-07-31 04:00:00|2245.39|2243.89|2244.91|2243.41|2245.39|2243.89|2244.39|2242.89|0
1690776300000|2023-07-31 04:05:00|2244.9|2243.4|2244.9|2243.4|2244.9|2243.4|2244.41|2242.91|0
1690776600000|2023-07-31 04:10:00|2244.89|2243.39|2244.9|2243.4|2244.9|2243.4|2244.89|2243.39|0
1690777200000|2023-07-31 04:20:00|2244.91|2243.41|2244.91|2243.41|2245.4|2243.9|2244.91|2243.41|0
1690777500000|2023-07-31 04:25:00|2244.9|2243.4|2245.39|2243.89|2245.39|2243.89|2244.9|2243.4|0
1690777800000|2023-07-31 04:30:00|2245.38|2243.88|2245.39|2243.89|2245.39|2243.89|2244.9|2243.4|0
1690778100000|2023-07-31 04:35:00|2245.38|2243.88|2244.89|2243.39|2245.39|2243.89|2244.89|2243.39|0
1690778400000|2023-07-31 04:40:00|2244.9|2243.4|2245.39|2243.89|2245.39|2243.89|2244.9|2243.4|0
1690778700000|2023-07-31 04:45:00|2244.9|2243.4|2245.4|2243.9|2245.88|2244.38|2244.9|2243.4|0
1690779000000|2023-07-31 04:50:00|2245.89|2244.39|2245.4|2243.9|2245.89|2244.39|2245.4|2243.9|0
1690779300000|2023-07-31 04:55:00|2245.41|2243.91|2245.41|2243.91|2245.91|2244.41|2245.41|2243.91|0
1690779600000|2023-07-31 05:00:00|2245.42|2243.92|2244.92|2243.42|2245.42|2243.92|2244.92|2243.42|0
1690779900000|2023-07-31 05:05:00|2244.93|2243.43|2245.41|2243.91|2245.91|2244.41|2244.43|2242.93|0
1690780200000|2023-07-31 05:10:00|2245.9|2244.4|2245.92|2244.42|2246.9|2245.4|2244.92|2243.42|0
1690780500000|2023-07-31 05:15:00|2246.41|2244.91|2246.9|2245.4|2246.9|2245.4|2245.92|2244.42|0
1690780800000|2023-07-31 05:20:00|2246.42|2244.92|2246.41|2244.91|2246.91|2245.41|2245.92|2244.42|0
1690781100000|2023-07-31 05:25:00|2246.42|2244.92|2246.41|2244.91|2246.91|2245.41|2246.41|2244.91|0
1690781400000|2023-07-31 05:30:00|2246.16|2244.66|2246.91|2245.41|2246.91|2245.41|2245.92|2244.42|0
1690781700000|2023-07-31 05:35:00|2247.4|2245.9|2246.91|2245.41|2247.89|2246.39|2246.9|2245.4|0
1690782000000|2023-07-31 05:40:00|2246.9|2245.4|2246.99|2245.49|2247|2245.5|2246.42|2244.92|0
1690782300000|2023-07-31 05:45:00|2247.44|2245.94|2247.94|2246.44|2247.94|2246.44|2246.96|2245.46|0
1690782600000|2023-07-31 05:50:00|2248.43|2246.93|2247.95|2246.45|2248.44|2246.94|2247.94|2246.44|0
1690782900000|2023-07-31 05:55:00|2247.94|2246.44|2247.45|2245.95|2248.44|2246.94|2247.45|2245.95|0
1690783200000|2023-07-31 06:00:00|2247.52|2246.02|2248.02|2246.52|2248.51|2247.01|2245.56|2244.06|0
1690783500000|2023-07-31 06:05:00|2248.5|2247|2248.53|2247.03|2248.53|2247.03|2247.54|2246.04|0
1690783800000|2023-07-31 06:10:00|2248.52|2247.02|2250.49|2248.99|2250.5|2249|2247.54|2246.04|0
1690784100000|2023-07-31 06:15:00|2251.4|2249.9|2251.01|2249.51|2251.98|2250.48|2251|2249.5|0
1690784400000|2023-07-31 06:20:00|2251.49|2249.99|2250.51|2249.01|2251.49|2249.99|2250.51|2249.01|0
1690784700000|2023-07-31 06:25:00|2251|2249.5|2250.57|2249.07|2251.01|2249.51|2250.51|2249.01|0
1690785000000|2023-07-31 06:30:00|2250.08|2248.58|2253.29|2251.89|2254.79|2253.39|2250.08|2248.58|41
1690785300000|2023-07-31 06:35:00|2253.17|2251.77|2253.17|2251.77|2253.17|2251.77|2253.17|2251.77|0
1690785600000|2023-07-31 06:40:00|2253.04|2251.64|2252.92|2251.52|2253.04|2251.64|2252.92|2251.52|2
1690785900000|2023-07-31 06:45:00|2253.04|2251.64|2252.17|2250.77|2253.29|2251.89|2251.92|2250.52|27
1690786200000|2023-07-31 06:50:00|2252.29|2250.89|2252.29|2250.89|2252.29|2250.89|2252.29|2250.89|5
1690786500000|2023-07-31 06:55:00|2252.34|2250.84|2252.21|2250.71|2252.46|2250.96|2250.86|2249.36|5
1690786800000|2023-07-31 07:00:00|2251.97|2250.47|2249.34|2248.84|2252.95|2251.45|2246.34|2245.84|3156
1690787100000|2023-07-31 07:05:00|2249.22|2248.72|2244.72|2244.22|2249.22|2248.72|2244.47|2243.97|1776
1690787400000|2023-07-31 07:10:00|2244.47|2243.97|2246.97|2246.47|2248.22|2247.72|2244.47|2243.97|1357
1690787700000|2023-07-31 07:15:00|2246.72|2246.22|2246.72|2246.22|2248.22|2247.72|2245.97|2245.47|778
1690788000000|2023-07-31 07:20:00|2246.59|2246.09|2247.72|2247.22|2247.97|2247.47|2245.72|2245.22|634
1690788300000|2023-07-31 07:25:00|2247.84|2247.34|2248.72|2248.22|2248.97|2248.47|2246.72|2246.22|508
1690788600000|2023-07-31 07:30:00|2248.59|2248.09|2246.47|2245.97|2248.59|2248.09|2246.09|2245.59|986
1690788900000|2023-07-31 07:35:00|2246.22|2245.72|2244.97|2244.47|2246.22|2245.72|2244.22|2243.72|821
1690789200000|2023-07-31 07:40:00|2244.84|2244.34|2246.47|2245.97|2246.47|2245.97|2244.72|2244.22|452
1690789500000|2023-07-31 07:45:00|2246.22|2245.72|2248.72|2248.22|2248.97|2248.47|2245.72|2245.22|584
1690789800000|2023-07-31 07:50:00|2248.47|2247.97|2248.97|2248.47|2249.47|2248.97|2248.47|2247.97|464
1690790100000|2023-07-31 07:55:00|2248.72|2248.22|2249.22|2248.72|2250.97|2250.47|2248.72|2248.22|450
1690790400000|2023-07-31 08:00:00|2249.34|2248.84|2249.2|2248.7|2250.97|2250.47|2249.2|2248.7|498
1690790700000|2023-07-31 08:05:00|2249.07|2248.57|2249.7|2249.2|2249.7|2249.2|2247.95|2247.45|463
1690791000000|2023-07-31 08:10:00|2249.45|2248.95|2250.82|2250.32|2251.07|2250.57|2249.45|2248.95|527
1690791300000|2023-07-31 08:15:00|2250.7|2250.2|2251.07|2250.57|2251.7|2251.2|2250.45|2249.95|556
1690791600000|2023-07-31 08:20:00|2250.95|2250.45|2251.2|2250.7|2251.45|2250.95|2249.7|2249.2|345
1690791900000|2023-07-31 08:25:00|2250.95|2250.45|2251.2|2250.7|2251.45|2250.95|2250.32|2249.82|258
1690792200000|2023-07-31 08:30:00|2251.07|2250.57|2251.07|2250.57|2251.2|2250.7|2250.07|2249.57|336
1690792500000|2023-07-31 08:35:00|2250.95|2250.45|2251.2|2250.7|2251.45|2250.95|2250.2|2249.7|265
1690792800000|2023-07-31 08:40:00|2251.07|2250.57|2251.82|2251.32|2251.95|2251.45|2250.95|2250.45|201
1690793100000|2023-07-31 08:45:00|2251.7|2251.2|2252.07|2251.57|2252.45|2251.95|2251.2|2250.7|239
1690793400000|2023-07-31 08:50:00|2251.95|2251.45|2252.07|2251.57|2252.7|2252.2|2251.7|2251.2|184
1690793700000|2023-07-31 08:55:00|2251.95|2251.45|2251.32|2250.82|2251.95|2251.45|2250.82|2250.32|116
1690794000000|2023-07-31 09:00:00|2251.2|2250.7|2250.95|2250.45|2252.32|2251.82|2250.82|2250.32|340
1690794300000|2023-07-31 09:05:00|2251.07|2250.57|2253.2|2252.7|2253.2|2252.7|2250.95|2250.45|325
1690794600000|2023-07-31 09:10:00|2253.45|2252.95|2252.2|2251.7|2253.45|2252.95|2252.07|2251.57|311
1690794900000|2023-07-31 09:15:00|2252.32|2251.82|2252.7|2252.2|2252.95|2252.45|2251.95|2251.45|269
1690795200000|2023-07-31 09:20:00|2252.82|2252.32|2252.2|2251.7|2252.95|2252.45|2251.95|2251.45|246
1690795500000|2023-07-31 09:25:00|2252.45|2251.95|2252.45|2251.95|2253.45|2252.95|2251.7|2251.2|252
1690795800000|2023-07-31 09:30:00|2252.32|2251.82|2251.7|2251.2|2253.2|2252.7|2250.95|2250.45|300
1690796100000|2023-07-31 09:35:00|2251.57|2251.07|2251.2|2250.7|2252.2|2251.7|2250.95|2250.45|199
1690796400000|2023-07-31 09:40:00|2250.95|2250.45|2249.45|2248.95|2251.32|2250.82|2249.45|2248.95|249
1690796700000|2023-07-31 09:45:00|2249.7|2249.2|2249.95|2249.45|2250.7|2250.2|2249.2|2248.7|309
1690797000000|2023-07-31 09:50:00|2249.7|2249.2|2250.7|2250.2|2250.95|2250.45|2249.7|2249.2|390
1690797300000|2023-07-31 09:55:00|2250.45|2249.95|2250.95|2250.45|2251.2|2250.7|2250.45|2249.95|163
1690797600000|2023-07-31 10:00:00|2250.82|2250.32|2250.7|2250.2|2250.95|2250.45|2249.45|2248.95|273
1690797900000|2023-07-31 10:05:00|2250.57|2250.07|2250.95|2250.45|2251.2|2250.7|2250.2|2249.7|247
1690798200000|2023-07-31 10:10:00|2250.7|2250.2|2249.95|2249.45|2250.95|2250.45|2249.95|2249.45|256
1690798500000|2023-07-31 10:15:00|2249.7|2249.2|2250.07|2249.57|2250.2|2249.7|2248.7|2248.2|171
1690798800000|2023-07-31 10:20:00|2249.95|2249.45|2250.95|2250.45|2251.2|2250.7|2249.95|2249.45|130
1690799100000|2023-07-31 10:25:00|2250.7|2250.2|2250.45|2249.95|2251.2|2250.7|2250.2|2249.7|103
1690799400000|2023-07-31 10:30:00|2250.32|2249.82|2250.7|2250.2|2250.7|2250.2|2250.2|2249.7|266
1690799700000|2023-07-31 10:35:00|2250.82|2250.32|2251.2|2250.7|2251.2|2250.7|2250.7|2250.2|191
1690800000000|2023-07-31 10:40:00|2251.45|2250.95|2251.2|2250.7|2251.7|2251.2|2251.2|2250.7|184
1690800300000|2023-07-31 10:45:00|2250.95|2250.45|2250.45|2249.95|2251.7|2251.2|2250.07|2249.57|233
1690800600000|2023-07-31 10:50:00|2250.7|2250.2|2251.7|2251.2|2251.95|2251.45|2250.7|2250.2|154
1690800900000|2023-07-31 10:55:00|2251.57|2251.07|2252.2|2251.7|2252.2|2251.7|2251.45|2250.95|123
1690801200000|2023-07-31 11:00:00|2252.07|2251.57|2252.2|2251.7|2252.2|2251.7|2250.95|2250.45|223
1690801500000|2023-07-31 11:05:00|2251.95|2251.45|2251.95|2251.45|2252.45|2251.95|2251.7|2251.2|132
1690801800000|2023-07-31 11:10:00|2252.07|2251.57|2252.7|2252.2|2252.95|2252.45|2251.95|2251.45|165
1690802100000|2023-07-31 11:15:00|2252.45|2251.95|2251.7|2251.2|2252.7|2252.2|2251.45|2250.95|185
1690802400000|2023-07-31 11:20:00|2251.45|2250.95|2251.82|2251.32|2252.2|2251.7|2250.95|2250.45|166
1690802700000|2023-07-31 11:25:00|2251.95|2251.45|2251.2|2250.7|2251.95|2251.45|2250.7|2250.2|179
1690803000000|2023-07-31 11:30:00|2251.07|2250.57|2250.7|2250.2|2251.45|2250.95|2250.7|2250.2|282
1690803300000|2023-07-31 11:35:00|2250.45|2249.95|2250.95|2250.45|2250.95|2250.45|2250.32|2249.82|149
1690803600000|2023-07-31 11:40:00|2251.12|2250.62|2251.62|2251.12|2251.62|2251.12|2250.87|2250.37|265
1690803900000|2023-07-31 11:45:00|2251.49|2250.99|2252.12|2251.62|2252.37|2251.87|2251.37|2250.87|184
1690804200000|2023-07-31 11:50:00|2251.87|2251.37|2252.12|2251.62|2252.12|2251.62|2251.62|2251.12|158
1690804500000|2023-07-31 11:55:00|2251.87|2251.37|2253.49|2252.99|2253.62|2253.12|2251.49|2250.99|189
1690804800000|2023-07-31 12:00:00|2253.37|2252.87|2253.37|2252.87|2253.87|2253.37|2253.12|2252.62|304
1690805100000|2023-07-31 12:05:00|2253.49|2252.99|2254.37|2253.87|2254.37|2253.87|2253.37|2252.87|275
1690805400000|2023-07-31 12:10:00|2254.62|2254.12|2256.12|2255.62|2256.12|2255.62|2254.37|2253.87|298
1690805700000|2023-07-31 12:15:00|2255.87|2255.37|2255.37|2254.87|2255.87|2255.37|2254.87|2254.37|278
1690806000000|2023-07-31 12:20:00|2255.24|2254.74|2254.62|2254.12|2255.37|2254.87|2254.62|2254.12|162
1690806300000|2023-07-31 12:25:00|2254.87|2254.37|2255.74|2255.24|2255.87|2255.37|2254.62|2254.12|276
1690806600000|2023-07-31 12:30:00|2255.62|2255.12|2255.37|2254.87|2255.87|2255.37|2254.37|2253.87|245
1690806900000|2023-07-31 12:35:00|2255.12|2254.62|2253.99|2253.49|2255.24|2254.74|2253.62|2253.12|146
1690807200000|2023-07-31 12:40:00|2253.87|2253.37|2253.12|2252.62|2254.37|2253.87|2253.12|2252.62|214
1690807500000|2023-07-31 12:45:00|2253.24|2252.74|2252.99|2252.49|2253.62|2253.12|2252.87|2252.37|180
1690807800000|2023-07-31 12:50:00|2252.87|2252.37|2251.12|2250.62|2252.87|2252.37|2250.37|2249.87|387
1690808100000|2023-07-31 12:55:00|2251.37|2250.87|2252.37|2251.87|2253.12|2252.62|2251.12|2250.62|315
1690808400000|2023-07-31 13:00:00|2252.12|2251.62|2251.62|2251.12|2252.24|2251.74|2251.37|2250.87|752
1690808700000|2023-07-31 13:05:00|2251.37|2250.87|2251.62|2251.12|2252.12|2251.62|2250.62|2250.12|516
1690809000000|2023-07-31 13:10:00|2251.87|2251.37|2250.87|2250.37|2251.87|2251.37|2250.87|2250.37|212
1690809300000|2023-07-31 13:15:00|2250.62|2250.12|2252.87|2252.37|2252.87|2252.37|2250.62|2250.12|454
1690809600000|2023-07-31 13:20:00|2252.62|2252.12|2254.12|2253.62|2254.12|2253.62|2252.37|2251.87|226
1690809900000|2023-07-31 13:25:00|2254.37|2253.87|2253.37|2252.87|2254.62|2254.12|2253.12|2252.62|268
1690810200000|2023-07-31 13:30:00|2253.62|2253.12|2251.87|2251.37|2254.12|2253.62|2251.87|2251.37|735
1690810500000|2023-07-31 13:35:00|2252.12|2251.62|2251.12|2250.62|2252.37|2251.87|2250.62|2250.12|503
1690810800000|2023-07-31 13:40:00|2251.37|2250.87|2252.62|2252.12|2253.24|2252.74|2251.12|2250.62|263
1690811100000|2023-07-31 13:45:00|2252.74|2252.24|2253.12|2252.62|2253.87|2253.37|2252.62|2252.12|428
1690811400000|2023-07-31 13:50:00|2253.37|2252.87|2252.87|2252.37|2254.12|2253.62|2252.87|2252.37|496
1690811700000|2023-07-31 13:55:00|2252.62|2252.12|2252.87|2252.37|2252.87|2252.37|2251.62|2251.12|731
1690812000000|2023-07-31 14:00:00|2252.99|2252.49|2253.12|2252.62|2253.12|2252.62|2252.12|2251.62|471
1690812300000|2023-07-31 14:05:00|2252.87|2252.37|2253.87|2253.37|2254.12|2253.62|2252.12|2251.62|665
1690812600000|2023-07-31 14:10:00|2253.88|2253.38|2254.13|2253.63|2254.13|2253.63|2252.88|2252.38|450
1690812900000|2023-07-31 14:15:00|2254.38|2253.88|2254.63|2254.13|2254.88|2254.38|2253.38|2252.88|715
1690813200000|2023-07-31 14:20:00|2254.5|2254|2254.63|2254.13|2255.13|2254.63|2254.13|2253.63|508
1690813500000|2023-07-31 14:25:00|2254.5|2254|2254.63|2254.13|2254.88|2254.38|2254.13|2253.63|452
1690813800000|2023-07-31 14:30:00|2254.88|2254.38|2254.63|2254.13|2255.38|2254.88|2254.38|2253.88|455
1690814100000|2023-07-31 14:35:00|2254.5|2254|2255.38|2254.88|2255.88|2255.38|2254.13|2253.63|448
1690814400000|2023-07-31 14:40:00|2255.63|2255.13|2255.38|2254.88|2256.13|2255.63|2255.38|2254.88|623
1690814700000|2023-07-31 14:45:00|2255.25|2254.75|2256.13|2255.63|2256.38|2255.88|2254.88|2254.38|466
1690815000000|2023-07-31 14:50:00|2256.38|2255.88|2256.38|2255.88|2256.88|2256.38|2256|2255.5|428
1690815300000|2023-07-31 14:55:00|2256.25|2255.75|2256.88|2256.38|2256.88|2256.38|2256.13|2255.63|372
1690815600000|2023-07-31 15:00:00|2256.63|2256.13|2257.38|2256.88|2257.38|2256.88|2256.13|2255.63|723
1690815900000|2023-07-31 15:05:00|2257.13|2256.63|2256.88|2256.38|2257.13|2256.63|2256.38|2255.88|605
1690816200000|2023-07-31 15:10:00|2256.63|2256.13|2255.38|2254.88|2256.63|2256.13|2255.13|2254.63|1687
1690816500000|2023-07-31 15:15:00|2255.63|2255.13|2254.88|2254.38|2255.88|2255.38|2254.63|2254.13|1709
1690816800000|2023-07-31 15:20:00|2255|2254.5|2254|2252.5|2255.13|2254.63|2253.13|2252.5|3864
1690817100000|2023-07-31 15:25:00|2253.99|2252.49|2251.9|2250.4|2254.01|2252.51|2251.89|2250.39|1979
1690817400000|2023-07-31 15:30:00|2251.91|2250.41|2251.33|2249.93|2251.91|2250.41|2249.83|2248.43|330
1690817700000|2023-07-31 15:35:00|2251.45|2250.05|2250.45|2249.05|2251.58|2250.18|2248.95|2247.55|328
1690818000000|2023-07-31 15:40:00|2250.58|2249.18|2250.2|2248.8|2250.58|2249.18|2249.83|2248.43|97
1690818300000|2023-07-31 15:45:00|2250.58|2249.18|2250.33|2248.93|2250.58|2249.18|2250.33|2248.93|6
1690818600000|2023-07-31 15:50:00|2250.08|2248.68|2248.83|2247.43|2250.2|2248.8|2248.83|2247.43|34
1690818900000|2023-07-31 15:55:00|2248.45|2247.05|2248.89|2247.39|2249.33|2247.93|2248.45|2247.05|21
1690819200000|2023-07-31 16:00:00|2249.38|2247.88|2249.39|2247.89|2249.88|2248.38|2248.89|2247.39|0
1690819500000|2023-07-31 16:05:00|2248.9|2247.4|2248.83|2247.33|2248.9|2247.4|2248.33|2246.83|0
1690819800000|2023-07-31 16:10:00|2248.82|2247.32|2249.32|2247.82|2249.33|2247.83|2248.82|2247.32|0
1690820100000|2023-07-31 16:15:00|2248.83|2247.33|2248.88|2247.38|2248.88|2247.38|2248.33|2246.83|0
1690820400000|2023-07-31 16:20:00|2249.37|2247.87|2249.37|2247.87|2249.38|2247.88|2248.87|2247.37|0
1690820700000|2023-07-31 16:25:00|2249.36|2247.86|2249.37|2247.87|2249.38|2247.88|2249.36|2247.86|0
1690821000000|2023-07-31 16:30:00|2249.38|2247.88|2249.34|2247.84|2249.38|2247.88|2249.34|2247.84|0
1690821300000|2023-07-31 16:35:00|2248.86|2247.36|2248.85|2247.35|2249.35|2247.85|2248.84|2247.34|0
1690821600000|2023-07-31 16:40:00|2248.84|2247.34|2248.85|2247.35|2249.34|2247.84|2248.34|2246.84|0
1690821900000|2023-07-31 16:45:00|2248.84|2247.34|2249.33|2247.83|2249.33|2247.83|2248.33|2246.83|0
1690822200000|2023-07-31 16:50:00|2249.32|2247.82|2248.83|2247.33|2249.32|2247.82|2248.33|2246.83|0
1690822500000|2023-07-31 16:55:00|2248.82|2247.32|2248.33|2246.83|2248.83|2247.33|2247.83|2246.33|0
1690822800000|2023-07-31 17:00:00|2248.32|2246.82|2247.82|2246.32|2248.33|2246.83|2247.31|2245.81|0
1690823100000|2023-07-31 17:05:00|2247.83|2246.33|2248.85|2247.35|2248.85|2247.35|2247.83|2246.33|0
1690823400000|2023-07-31 17:10:00|2249.34|2247.84|2248.85|2247.35|2249.35|2247.85|2248.85|2247.35|0
1690823700000|2023-07-31 17:15:00|2248.84|2247.34|2247.83|2246.33|2248.84|2247.34|2247.83|2246.33|0
1690824000000|2023-07-31 17:20:00|2247.84|2246.34|2248.34|2246.84|2248.83|2247.33|2247.83|2246.33|0
1690824300000|2023-07-31 17:25:00|2248.33|2246.83|2248.34|2246.84|2248.85|2247.35|2247.84|2246.34|0
1690824600000|2023-07-31 17:30:00|2248.33|2246.83|2248.85|2247.35|2249.09|2247.59|2248.33|2246.83|0
1690824900000|2023-07-31 17:35:00|2248.86|2247.36|2249.37|2247.87|2249.84|2248.34|2248.85|2247.35|0
1690825200000|2023-07-31 17:40:00|2249.36|2247.86|2249.36|2247.86|2249.36|2247.86|2248.86|2247.36|0
1690825500000|2023-07-31 17:45:00|2249.35|2247.85|2249.38|2247.88|2249.38|2247.88|2248.85|2247.35|0
1690825800000|2023-07-31 17:50:00|2248.89|2247.39|2247.9|2246.4|2249.38|2247.88|2247.9|2246.4|0
1690826100000|2023-07-31 17:55:00|2247.91|2246.41|2248.39|2246.89|2248.4|2246.9|2247.89|2246.39|0
1690826400000|2023-07-31 18:00:00|2248.38|2246.88|2249.37|2247.87|2249.37|2247.87|2248.38|2246.88|0
1690826700000|2023-07-31 18:05:00|2249.36|2247.86|2249.34|2247.84|2249.37|2247.87|2248.85|2247.35|0
1690827000000|2023-07-31 18:10:00|2248.85|2247.35|2248.63|2247.13|2249.35|2247.85|2248.63|2247.13|0
1690827300000|2023-07-31 18:15:00|2248.64|2247.14|2248.63|2247.13|2248.64|2247.14|2248.63|2247.13|0
1690827600000|2023-07-31 18:20:00|2248.62|2247.12|2248.62|2247.12|2248.64|2247.14|2248.12|2246.62|0
1690827900000|2023-07-31 18:25:00|2248.37|2246.87|2249.14|2247.64|2249.16|2247.66|2248.13|2246.63|0
1690828200000|2023-07-31 18:30:00|2249.15|2247.65|2249.16|2247.66|2249.16|2247.66|2248.65|2247.15|0
1690828500000|2023-07-31 18:35:00|2249.17|2247.67|2249.16|2247.66|2249.18|2247.68|2249.14|2247.64|0
1690828800000|2023-07-31 18:40:00|2249.15|2247.65|2249.16|2247.66|2249.17|2247.67|2248.67|2247.17|0
1690829100000|2023-07-31 18:45:00|2248.67|2247.17|2249.18|2247.68|2249.18|2247.68|2248.66|2247.16|0
1690829400000|2023-07-31 18:50:00|2249.19|2247.69|2249.18|2247.68|2249.68|2248.18|2249.18|2247.68|0
1690829700000|2023-07-31 18:55:00|2249.19|2247.69|2249.68|2248.18|2250.18|2248.68|2249.18|2247.68|0
1690830000000|2023-07-31 19:00:00|2249.69|2248.19|2249.16|2247.66|2249.69|2248.19|2249.16|2247.66|0
1690830300000|2023-07-31 19:05:00|2249.15|2247.65|2249.15|2247.65|2249.65|2248.15|2248.66|2247.16|0
1690830600000|2023-07-31 19:10:00|2249.1|2247.6|2248.61|2247.11|2249.11|2247.61|2248.59|2247.09|0
1690830900000|2023-07-31 19:15:00|2248.6|2247.1|2249.59|2248.09|2249.6|2248.1|2248.6|2247.1|0
1690831200000|2023-07-31 19:20:00|2249.6|2248.1|2249.58|2248.08|2250.09|2248.59|2249.1|2247.6|0
1690831500000|2023-07-31 19:25:00|2249.57|2248.07|2249.59|2248.09|2249.6|2248.1|2249.08|2247.58|0
1690831800000|2023-07-31 19:30:00|2249.6|2248.1|2249.09|2247.59|2249.61|2248.11|2249.08|2247.58|0
1690832100000|2023-07-31 19:35:00|2249.08|2247.58|2249.54|2248.04|2249.58|2248.08|2249.05|2247.55|0
1690832400000|2023-07-31 19:40:00|2249.55|2248.05|2249.57|2248.07|2250.06|2248.56|2249.05|2247.55|0
1690832700000|2023-07-31 19:45:00|2249.58|2248.08|2248.56|2247.06|2250.06|2248.56|2248.55|2247.05|0
1690833000000|2023-07-31 19:50:00|2248.57|2247.07|2249.6|2248.1|2249.6|2248.1|2248.56|2247.06|0
1690833300000|2023-07-31 19:55:00|2249.59|2248.09|2250.2|2248.7|2250.67|2249.17|2249.14|2247.64|0
1690833600000|2023-07-31 20:00:00|2250.93|2249.43|2251.03|2249.53|2251.38|2249.88|2250.29|2248.79|0
1690833900000|2023-07-31 20:05:00|2250.93|2249.43|2251.03|2249.53|2251.13|2249.63|2250.68|2249.18|0
1690834200000|2023-07-31 20:10:00|2251.13|2249.63|2251.47|2249.97|2251.77|2250.27|2250.97|2249.47|0
1690834500000|2023-07-31 20:15:00|2251.46|2249.96|2252.06|2250.56|2252.16|2250.66|2251.07|2249.57|0
1690834800000|2023-07-31 20:20:00|2252.02|2250.52|2251.92|2250.42|2252.12|2250.62|2251.92|2250.42|0
1690835100000|2023-07-31 20:25:00|2251.82|2250.32|2251.43|2249.93|2251.82|2250.32|2251.43|2249.93|0
1690835400000|2023-07-31 20:30:00|2251.53|2250.03|2251.43|2249.93|2251.77|2250.27|2251.43|2249.93|0
1690835700000|2023-07-31 20:35:00|2251.53|2250.03|2251.53|2250.03|2251.58|2250.08|2251.43|2249.93|0
1690836000000|2023-07-31 20:40:00|2251.58|2250.08|2251.43|2249.93|2251.58|2250.08|2251.28|2249.78|0
1690836300000|2023-07-31 20:45:00|2251.42|2249.92|2251.43|2249.93|2251.43|2249.93|2251.18|2249.68|0
1690836600000|2023-07-31 20:50:00|2251.53|2250.03|2251.53|2250.03|2251.53|2250.03|2251.43|2249.93|0
1690836900000|2023-07-31 20:55:00|2251.67|2250.17|2251.63|2250.13|2251.77|2250.27|2251.53|2250.03|0
1690837200000|2023-07-31 21:00:00|2251.62|2250.12|2251.53|2250.03|2251.62|2250.12|2251.48|2249.98|0
1690837500000|2023-07-31 21:05:00|2251.52|2250.02|2251.47|2249.97|2251.57|2250.07|2251.32|2249.82|0
1690837800000|2023-07-31 21:10:00|2251.46|2249.96|2252.12|2250.62|2252.12|2250.62|2251.32|2249.82|0
1690838400000|2023-07-31 21:20:00|2252.14|2250.64|2252.14|2250.64|2252.14|2250.64|2252.14|2250.64|0
1690838700000|2023-07-31 21:25:00|2252.18|2250.68|2252.14|2250.64|2252.18|2250.68|2252.09|2250.59|0
1690839000000|2023-07-31 21:30:00|2252.19|2250.69|2252.19|2250.69|2252.19|2250.69|2252.19|2250.69|0
1690839300000|2023-07-31 21:35:00|2252.18|2250.68|2252.09|2250.59|2252.18|2250.68|2252.09|2250.59|0
1690839900000|2023-07-31 21:45:00|2252.14|2250.64|2252.18|2250.68|2252.18|2250.68|2252.09|2250.59|0
1690840200000|2023-07-31 21:50:00|2252.19|2250.69|2252.18|2250.68|2252.19|2250.69|2252.18|2250.68|0
1690840500000|2023-07-31 21:55:00|2252.19|2250.69|2252.33|2250.83|2252.33|2250.83|2252.18|2250.68|0
1690840800000|2023-07-31 22:00:00|2252.28|2250.78|2252.73|2251.23|2252.98|2251.48|2252.19|2250.69|0
1690841100000|2023-07-31 22:05:00|2252.88|2251.38|2252.63|2251.13|2252.88|2251.38|2252.38|2250.88|0
1690841400000|2023-07-31 22:10:00|2252.53|2251.03|2252.73|2251.23|2252.73|2251.23|2252.53|2251.03|0
1690841700000|2023-07-31 22:15:00|2252.88|2251.38|2252.53|2251.03|2252.88|2251.38|2252.53|2251.03|0
1690842000000|2023-07-31 22:20:00|2252.43|2250.93|2252.38|2250.88|2252.53|2251.03|2252.14|2250.64|0
1690842300000|2023-07-31 22:25:00|2252.33|2250.83|2251.89|2250.39|2252.33|2250.83|2251.89|2250.39|0
1690842600000|2023-07-31 22:30:00|2251.88|2250.38|2251.54|2250.04|2251.88|2250.38|2251.44|2249.94|0
1690842900000|2023-07-31 22:35:00|2251.64|2250.14|2251.54|2250.04|2251.79|2250.29|2251.44|2249.94|0
1690843200000|2023-07-31 22:40:00|2251.59|2250.09|2251.54|2250.04|2251.64|2250.14|2251.44|2249.94|0
1690843500000|2023-07-31 22:45:00|2251.49|2249.99|2251.64|2250.14|2251.64|2250.14|2251.44|2249.94|0
1690843800000|2023-07-31 22:50:00|2251.54|2250.04|2251.19|2249.69|2251.79|2250.29|2251.19|2249.69|0
1690844100000|2023-07-31 22:55:00|2251.29|2249.79|2251.29|2249.79|2251.44|2249.94|2251.29|2249.79|0
1690844400000|2023-07-31 23:00:00|2251.34|2249.84|2251.44|2249.94|2251.54|2250.04|2251.29|2249.79|0
1690844700000|2023-07-31 23:05:00|2251.34|2249.84|2251.19|2249.69|2251.44|2249.94|2251.19|2249.69|0
1690845000000|2023-07-31 23:10:00|2251.29|2249.79|2251.29|2249.79|2251.29|2249.79|2251.19|2249.69|0
1690845300000|2023-07-31 23:15:00|2251.44|2249.94|2251.19|2249.69|2251.54|2250.04|2251.19|2249.69|0
1690845600000|2023-07-31 23:20:00|2251.29|2249.79|2251.29|2249.79|2251.29|2249.79|2251.19|2249.69|0
1690845900000|2023-07-31 23:25:00|2251.04|2249.54|2250.94|2249.44|2251.04|2249.54|2250.94|2249.44|0
1690846200000|2023-07-31 23:30:00|2250.95|2249.45|2251.19|2249.69|2251.19|2249.69|2250.95|2249.45|0
1690846500000|2023-07-31 23:35:00|2251.24|2249.74|2251.29|2249.79|2251.64|2250.14|2251.24|2249.74|0
1690846800000|2023-07-31 23:40:00|2251.19|2249.69|2251.19|2249.69|2251.29|2249.79|2251.19|2249.69|0
1690847100000|2023-07-31 23:45:00|2251.24|2249.74|2251.44|2249.94|2251.44|2249.94|2251.19|2249.69|0
1690847400000|2023-07-31 23:50:00|2251.29|2249.79|2251.29|2249.79|2251.44|2249.94|2251.24|2249.74|0
1690847700000|2023-07-31 23:55:00|2251.44|2249.94|2251.44|2249.94|2251.44|2249.94|2251.29|2249.79|0
1690848000000|2023-08-01 00:00:00|2251.29|2249.79|2251.79|2250.29|2251.79|2250.29|2251.19|2249.69|0
1690848300000|2023-08-01 00:05:00|2251.74|2250.24|2251.54|2250.04|2251.84|2250.34|2251.29|2249.79|0
1690848600000|2023-08-01 00:10:00|2251.64|2250.14|2251.79|2250.29|2251.89|2250.39|2251.54|2250.04|0
1690848900000|2023-08-01 00:15:00|2251.64|2250.14|2252.66|2251.16|2252.67|2251.17|2251.64|2250.14|0
1690849200000|2023-08-01 00:20:00|2252.67|2251.17|2252.67|2251.17|2253.16|2251.66|2252.66|2251.16|0
1690849500000|2023-08-01 00:25:00|2252.18|2250.68|2251.69|2250.19|2252.18|2250.68|2251.69|2250.19|0
1690849800000|2023-08-01 00:30:00|2251.68|2250.18|2251.19|2249.69|2251.69|2250.19|2251.19|2249.69|0
1690850100000|2023-08-01 00:35:00|2250.71|2249.21|2250.71|2249.21|2251.2|2249.7|2250.71|2249.21|0
1690850400000|2023-08-01 00:40:00|2251.19|2249.69|2251.19|2249.69|2251.2|2249.7|2251.19|2249.69|0
1690850700000|2023-08-01 00:45:00|2251.2|2249.7|2251.7|2250.2|2251.7|2250.2|2251.19|2249.69|0
1690851000000|2023-08-01 00:50:00|2251.71|2250.21|2252.2|2250.7|2252.2|2250.7|2251.71|2250.21|0
1690851300000|2023-08-01 00:55:00|2251.71|2250.21|2252.2|2250.7|2252.2|2250.7|2251.7|2250.2|0
1690851900000|2023-08-01 01:05:00|2252.19|2250.69|2252.2|2250.7|2252.2|2250.7|2252.19|2250.69|0
1690852200000|2023-08-01 01:10:00|2252.19|2250.69|2251.71|2250.21|2252.2|2250.7|2251.7|2250.2|0
1690852500000|2023-08-01 01:15:00|2252.2|2250.7|2252.7|2251.2|2252.7|2251.2|2251.71|2250.21|0
1690852800000|2023-08-01 01:20:00|2252.69|2251.19|2251.72|2250.22|2252.7|2251.2|2251.72|2250.22|0
1690853100000|2023-08-01 01:25:00|2251.71|2250.21|2251.72|2250.22|2252.21|2250.71|2251.71|2250.21|0
1690853400000|2023-08-01 01:30:00|2251.73|2250.23|2252.21|2250.71|2252.22|2250.72|2251.72|2250.22|0
1690853700000|2023-08-01 01:35:00|2252.2|2250.7|2252.2|2250.7|2252.21|2250.71|2251.71|2250.21|0
1690854000000|2023-08-01 01:40:00|2252.21|2250.71|2252.45|2250.95|2252.7|2251.2|2252.2|2250.7|0
1690854300000|2023-08-01 01:45:00|2252.21|2250.71|2252.7|2251.2|2252.7|2251.2|2251.71|2250.21|0
1690854600000|2023-08-01 01:50:00|2252.45|2250.95|2252.71|2251.21|2252.71|2251.21|2252.21|2250.71|0
1690854900000|2023-08-01 01:55:00|2252.72|2251.22|2252.72|2251.22|2253.22|2251.72|2252.71|2251.21|0
1690855200000|2023-08-01 02:00:00|2252.71|2251.21|2252.71|2251.21|2253.2|2251.7|2252.7|2251.2|0
1690855500000|2023-08-01 02:05:00|2252.7|2251.2|2252.7|2251.2|2252.71|2251.21|2252.7|2251.2|0
1690855800000|2023-08-01 02:10:00|2252.21|2250.71|2252.21|2250.71|2252.7|2251.2|2251.96|2250.46|0
1690856100000|2023-08-01 02:15:00|2251.97|2250.47|2252.22|2250.72|2252.22|2250.72|2251.72|2250.22|0
1690856400000|2023-08-01 02:20:00|2252.21|2250.71|2252.71|2251.21|2252.71|2251.21|2252.21|2250.71|0
1690856700000|2023-08-01 02:25:00|2252.22|2250.72|2252.71|2251.21|2252.71|2251.21|2252.22|2250.72|0
1690857000000|2023-08-01 02:30:00|2252.47|2250.97|2252.22|2250.72|2252.71|2251.21|2252.22|2250.72|0
1690857300000|2023-08-01 02:35:00|2252.71|2251.21|2252.22|2250.72|2252.71|2251.21|2252.22|2250.72|0
1690857900000|2023-08-01 02:45:00|2252.21|2250.71|2251.72|2250.22|2252.21|2250.71|2251.72|2250.22|0
1690858200000|2023-08-01 02:50:00|2251.73|2250.23|2251.23|2249.73|2251.73|2250.23|2251.23|2249.73|0
1690858500000|2023-08-01 02:55:00|2250.74|2249.24|2251.23|2249.73|2251.23|2249.73|2250.74|2249.24|0
1690858800000|2023-08-01 03:00:00|2251.24|2249.74|2251.23|2249.73|2251.24|2249.74|2251.23|2249.73|0
1690859100000|2023-08-01 03:05:00|2251.72|2250.22|2251.73|2250.23|2251.73|2250.23|2251.23|2249.73|0
1690859400000|2023-08-01 03:10:00|2251.72|2250.22|2251.72|2250.22|2251.73|2250.23|2251.72|2250.22|0
1690859700000|2023-08-01 03:15:00|2251.23|2249.73|2251.24|2249.74|2251.24|2249.74|2251.23|2249.73|0
1690860000000|2023-08-01 03:20:00|2251.72|2250.22|2251.73|2250.23|2252.21|2250.71|2251.72|2250.22|0
1690860300000|2023-08-01 03:25:00|2251.72|2250.22|2251.23|2249.73|2251.72|2250.22|2251.23|2249.73|0
1690860600000|2023-08-01 03:30:00|2250.74|2249.24|2250.74|2249.24|2251.23|2249.73|2250.25|2248.75|0
1690860900000|2023-08-01 03:35:00|2250.73|2249.23|2250.74|2249.24|2250.74|2249.24|2250.73|2249.23|0
1690861800000|2023-08-01 03:50:00|2251.23|2249.73|2251.23|2249.73|2251.23|2249.73|2251.23|2249.73|0
1690862400000|2023-08-01 04:00:00|2251.72|2250.22|2251.23|2249.73|2251.72|2250.22|2251.23|2249.73|0
1690862700000|2023-08-01 04:05:00|2250.99|2249.49|2251.23|2249.73|2251.23|2249.73|2250.74|2249.24|0
1690863000000|2023-08-01 04:10:00|2251.26|2249.76|2251.23|2249.73|2251.26|2249.76|2251.23|2249.73|0
1690863300000|2023-08-01 04:15:00|2251.22|2249.72|2251.22|2249.72|2251.23|2249.73|2250.74|2249.24|0
1690863600000|2023-08-01 04:20:00|2251.23|2249.73|2251.23|2249.73|2251.23|2249.73|2251.23|2249.73|0
1690864200000|2023-08-01 04:30:00|2251.72|2250.22|2251.73|2250.23|2251.73|2250.23|2251.23|2249.73|0
1690864500000|2023-08-01 04:35:00|2251.72|2250.22|2251.72|2250.22|2252.21|2250.71|2251.72|2250.22|0
1690864800000|2023-08-01 04:40:00|2251.71|2250.21|2251.71|2250.21|2251.71|2250.21|2251.71|2250.21|0
1690865100000|2023-08-01 04:45:00|2251.72|2250.22|2251.71|2250.21|2252.2|2250.7|2251.71|2250.21|0
1690865400000|2023-08-01 04:50:00|2251.72|2250.22|2251.72|2250.22|2251.72|2250.22|2251.71|2250.21|0
1690865700000|2023-08-01 04:55:00|2251.71|2250.21|2251.71|2250.21|2251.72|2250.22|2251.71|2250.21|0
1690866000000|2023-08-01 05:00:00|2251.23|2249.73|2251.71|2250.21|2251.72|2250.22|2251.22|2249.72|0
1690866300000|2023-08-01 05:05:00|2251.23|2249.73|2251.22|2249.72|2251.72|2250.22|2251.22|2249.72|0
1690866900000|2023-08-01 05:15:00|2250.73|2249.23|2250.73|2249.23|2250.97|2249.47|2250.73|2249.23|0
1690867200000|2023-08-01 05:20:00|2250.97|2249.47|2250.23|2248.73|2251.22|2249.72|2250.23|2248.73|0
1690867500000|2023-08-01 05:25:00|2250.24|2248.74|2251.21|2249.71|2251.21|2249.71|2250.23|2248.73|0
1690867800000|2023-08-01 05:30:00|2251.2|2249.7|2250.72|2249.22|2251.21|2249.71|2250.72|2249.22|0
1690868100000|2023-08-01 05:35:00|2250.48|2248.98|2250.23|2248.73|2250.72|2249.22|2250.23|2248.73|0
1690868400000|2023-08-01 05:40:00|2250.72|2249.22|2250.22|2248.72|2250.72|2249.22|2250.22|2248.72|0
1690868700000|2023-08-01 05:45:00|2250.47|2248.97|2250.22|2248.72|2250.71|2249.21|2250.22|2248.72|0
1690869000000|2023-08-01 05:50:00|2250.23|2248.73|2250.22|2248.72|2250.23|2248.73|2250.22|2248.72|0
1690869300000|2023-08-01 05:55:00|2250.23|2248.73|2250.72|2249.22|2250.72|2249.22|2250.23|2248.73|0
1690869600000|2023-08-01 06:00:00|2250.71|2249.21|2249.74|2248.24|2250.71|2249.21|2249.25|2247.75|0
1690869900000|2023-08-01 06:05:00|2250.22|2248.72|2249.25|2247.75|2250.22|2248.72|2249.24|2247.74|0
1690870200000|2023-08-01 06:10:00|2249.73|2248.23|2249.72|2248.22|2250.22|2248.72|2249.72|2248.22|0
1690870500000|2023-08-01 06:15:00|2249.73|2248.23|2249.24|2247.74|2249.73|2248.23|2249.23|2247.73|0
1690870800000|2023-08-01 06:20:00|2249.23|2247.73|2249.72|2248.22|2249.73|2248.23|2249.23|2247.73|0
1690871100000|2023-08-01 06:25:00|2249.48|2247.98|2248.75|2247.25|2249.48|2247.98|2248.75|2247.25|0
1690871400000|2023-08-01 06:30:00|2248.74|2247.24|2247.33|2245.93|2250.33|2248.93|2247.2|2245.8|9
1690871700000|2023-08-01 06:35:00|2247.45|2246.05|2246.45|2245.05|2247.45|2246.05|2246.2|2244.8|26
1690872000000|2023-08-01 06:40:00|2246.58|2245.18|2247.08|2245.68|2247.08|2245.68|2246.58|2245.18|1
1690872300000|2023-08-01 06:45:00|2247.2|2245.8|2247.58|2246.18|2247.58|2246.18|2247.2|2245.8|4
1690872600000|2023-08-01 06:50:00|2247.45|2246.05|2246.45|2245.05|2247.45|2246.05|2246.33|2244.93|33
1690872900000|2023-08-01 06:55:00|2246.62|2245.12|2246.1|2244.6|2247.08|2245.58|2246.07|2244.57|0
1690873200000|2023-08-01 07:00:00|2246.11|2244.61|2250.88|2250.38|2251.38|2250.88|2244.63|2244.13|4285
1690873500000|2023-08-01 07:05:00|2250.63|2250.13|2251.38|2250.88|2252.38|2251.88|2249.38|2248.88|2083
1690873800000|2023-08-01 07:10:00|2251.25|2250.75|2248.63|2248.13|2251.25|2250.75|2248.63|2248.13|1192
1690874100000|2023-08-01 07:15:00|2248.88|2248.38|2247.38|2246.88|2248.88|2248.38|2246.88|2246.38|1099
1690874400000|2023-08-01 07:20:00|2247.13|2246.63|2245.88|2245.38|2247.13|2246.63|2245|2244.5|1031
1690874700000|2023-08-01 07:25:00|2246|2245.5|2246.38|2245.88|2247.63|2247.13|2245.88|2245.38|1302
1690875000000|2023-08-01 07:30:00|2246.5|2246|2247.13|2246.63|2247.88|2247.38|2245.13|2244.63|1336
1690875300000|2023-08-01 07:35:00|2246.88|2246.38|2249.13|2248.63|2249.63|2249.13|2246.88|2246.38|1057
1690875600000|2023-08-01 07:40:00|2249.21|2248.71|2253.21|2252.71|2253.71|2253.21|2249.21|2248.71|1441
1690875900000|2023-08-01 07:45:00|2253.46|2252.96|2251.71|2251.21|2253.46|2252.96|2251.46|2250.96|1104
1690876200000|2023-08-01 07:50:00|2251.96|2251.46|2251.58|2251.08|2251.96|2251.46|2250.71|2250.21|948
1690876500000|2023-08-01 07:55:00|2251.71|2251.21|2252.71|2252.21|2253.21|2252.71|2250.46|2249.96|1039
1690876800000|2023-08-01 08:00:00|2252.46|2251.96|2249.96|2249.46|2252.58|2252.08|2249.71|2249.21|955
1690877100000|2023-08-01 08:05:00|2250.21|2249.71|2249.46|2248.96|2250.21|2249.71|2246.96|2246.46|911
1690877400000|2023-08-01 08:10:00|2249.33|2248.83|2249.71|2249.21|2250.46|2249.96|2248.96|2248.46|579
1690877700000|2023-08-01 08:15:00|2249.96|2249.46|2248.46|2247.96|2249.96|2249.46|2247.71|2247.21|662
1690878000000|2023-08-01 08:20:00|2248.71|2248.21|2248.08|2247.58|2249.46|2248.96|2247.71|2247.21|389
1690878300000|2023-08-01 08:25:00|2248.21|2247.71|2247.96|2247.46|2248.71|2248.21|2247.21|2246.71|485
1690878600000|2023-08-01 08:30:00|2247.83|2247.33|2244.71|2244.21|2247.83|2247.33|2244.21|2243.71|675
1690878900000|2023-08-01 08:35:00|2244.46|2243.96|2245.96|2245.46|2246.21|2245.71|2244.46|2243.96|988
1690879200000|2023-08-01 08:40:00|2245.71|2245.21|2242.46|2241.96|2246.46|2245.96|2241.96|2241.46|728
1690879500000|2023-08-01 08:45:00|2242.33|2241.83|2241.21|2240.71|2243.96|2243.46|2241.21|2240.71|816
1690879800000|2023-08-01 08:50:00|2241.08|2240.58|2241.96|2241.46|2243.08|2242.58|2240.96|2240.46|663
1690880100000|2023-08-01 08:55:00|2242.08|2241.58|2243.71|2243.21|2244.33|2243.83|2241.96|2241.46|372
1690880400000|2023-08-01 09:00:00|2243.46|2242.96|2243.21|2242.71|2243.46|2242.96|2241.58|2241.08|653
1690880700000|2023-08-01 09:05:00|2243.46|2242.96|2243.46|2242.96|2244.46|2243.96|2243.08|2242.58|566
1690881000000|2023-08-01 09:10:00|2243.71|2243.21|2243.96|2243.46|2245.96|2245.46|2243.46|2242.96|676
1690881300000|2023-08-01 09:15:00|2244.21|2243.71|2244.46|2243.96|2244.71|2244.21|2242.96|2242.46|549
1690881600000|2023-08-01 09:20:00|2244.71|2244.21|2243.83|2243.33|2245.21|2244.71|2243.21|2242.71|415
1690881900000|2023-08-01 09:25:00|2243.96|2243.46|2244.71|2244.21|2244.71|2244.21|2243.46|2242.96|196
1690882200000|2023-08-01 09:30:00|2244.58|2244.08|2243.71|2243.21|2244.58|2244.08|2242.96|2242.46|457
1690882500000|2023-08-01 09:35:00|2243.46|2242.96|2242.46|2241.96|2243.46|2242.96|2241.58|2241.08|541
1690882800000|2023-08-01 09:40:00|2242.33|2241.83|2241.21|2240.71|2242.71|2242.21|2241.21|2240.71|308
1690883100000|2023-08-01 09:45:00|2241.46|2240.96|2240.96|2240.46|2241.96|2241.46|2240.96|2240.46|341
1690883400000|2023-08-01 09:50:00|2241.08|2240.58|2240.71|2240.21|2241.71|2241.21|2240.71|2240.21|309
1690883700000|2023-08-01 09:55:00|2240.46|2239.96|2241.71|2241.21|2241.96|2241.46|2239.71|2239.21|756
1690884000000|2023-08-01 10:00:00|2241.96|2241.46|2241.21|2240.71|2241.96|2241.46|2241.21|2240.71|334
1690884300000|2023-08-01 10:05:00|2241.33|2240.83|2242.46|2241.96|2243.21|2242.71|2241.21|2240.71|311
1690884600000|2023-08-01 10:10:00|2242.71|2242.21|2243.46|2242.96|2243.71|2243.21|2242.46|2241.96|287
1690884900000|2023-08-01 10:15:00|2243.71|2243.21|2243.58|2243.08|2244.71|2244.21|2243.46|2242.96|215
1690885200000|2023-08-01 10:20:00|2243.46|2242.96|2244.71|2244.21|2244.71|2244.21|2243.46|2242.96|186
1690885500000|2023-08-01 10:25:00|2244.46|2243.96|2243.46|2242.96|2244.71|2244.21|2243.21|2242.71|269
1690885800000|2023-08-01 10:30:00|2243.21|2242.71|2243.21|2242.71|2244.21|2243.71|2243.21|2242.71|248
1690886100000|2023-08-01 10:35:00|2243.33|2242.83|2244.71|2244.21|2244.71|2244.21|2243.33|2242.83|79
1690886400000|2023-08-01 10:40:00|2244.46|2243.96|2245.71|2245.21|2245.71|2245.21|2244.21|2243.71|275
1690886700000|2023-08-01 10:45:00|2245.96|2245.46|2245.96|2245.46|2246.21|2245.71|2245.46|2244.96|207
1690887000000|2023-08-01 10:50:00|2246.08|2245.58|2247.21|2246.71|2247.46|2246.96|2245.96|2245.46|271
1690887300000|2023-08-01 10:55:00|2247.46|2246.96|2247.96|2247.46|2247.96|2247.46|2246.96|2246.46|317
1690887600000|2023-08-01 11:00:00|2248.21|2247.71|2248.08|2247.58|2248.71|2248.21|2247.71|2247.21|335
1690887900000|2023-08-01 11:05:00|2248.21|2247.71|2246.96|2246.46|2248.21|2247.71|2245.96|2245.46|291
1690888200000|2023-08-01 11:10:00|2247.08|2246.58|2247.71|2247.21|2247.96|2247.46|2246.96|2246.46|180
1690888500000|2023-08-01 11:15:00|2247.46|2246.96|2246.46|2245.96|2247.46|2246.96|2246.46|2245.96|262
1690888800000|2023-08-01 11:20:00|2246.71|2246.21|2245.46|2244.96|2246.71|2246.21|2245.46|2244.96|228
1690889100000|2023-08-01 11:25:00|2245.58|2245.08|2245.71|2245.21|2245.71|2245.21|2245.46|2244.96|28
1690889400000|2023-08-01 11:30:00|2245.08|2244.58|2245.96|2245.46|2246.21|2245.71|2244.96|2244.46|264
1690889700000|2023-08-01 11:35:00|2245.71|2245.21|2245.33|2244.83|2246.21|2245.71|2244.96|2244.46|148
1690890000000|2023-08-01 11:40:00|2245.56|2245.06|2244.31|2243.81|2245.69|2245.19|2243.94|2243.44|260
1690890300000|2023-08-01 11:45:00|2244.19|2243.69|2246.19|2245.69|2246.44|2245.94|2244.19|2243.69|317
1690890600000|2023-08-01 11:50:00|2246.06|2245.56|2245.69|2245.19|2246.19|2245.69|2245.44|2244.94|170
1690890900000|2023-08-01 11:55:00|2245.94|2245.44|2247.19|2246.69|2247.19|2246.69|2245.94|2245.44|250
1690891200000|2023-08-01 12:00:00|2247.31|2246.81|2246.69|2246.19|2247.69|2247.19|2245.69|2245.19|446
1690891500000|2023-08-01 12:05:00|2246.44|2245.94|2246.44|2245.94|2246.94|2246.44|2245.94|2245.44|276
1690891800000|2023-08-01 12:10:00|2246.19|2245.69|2247.94|2247.44|2247.94|2247.44|2246.19|2245.69|234
1690892100000|2023-08-01 12:15:00|2247.69|2247.19|2248.44|2247.94|2248.69|2248.19|2247.69|2247.19|417
1690892400000|2023-08-01 12:20:00|2248.69|2248.19|2249.94|2249.44|2250.19|2249.69|2248.44|2247.94|763
1690892700000|2023-08-01 12:25:00|2249.69|2249.19|2249.19|2248.69|2249.94|2249.44|2249.19|2248.69|353
1690893000000|2023-08-01 12:30:00|2248.94|2248.44|2246.69|2246.19|2248.94|2248.44|2246.19|2245.69|592
1690893300000|2023-08-01 12:35:00|2246.56|2246.06|2245.44|2244.94|2246.69|2246.19|2244.94|2244.44|292
1690893600000|2023-08-01 12:40:00|2245.69|2245.19|2246.94|2246.44|2246.94|2246.44|2245.44|2244.94|346
1690893900000|2023-08-01 12:45:00|2246.69|2246.19|2246.44|2245.94|2247.19|2246.69|2245.06|2244.56|454
1690894200000|2023-08-01 12:50:00|2246.19|2245.69|2246.19|2245.69|2246.44|2245.94|2245.19|2244.69|332
1690894500000|2023-08-01 12:55:00|2245.94|2245.44|2246.44|2245.94|2246.69|2246.19|2245.94|2245.44|320
1690894800000|2023-08-01 13:00:00|2246.19|2245.69|2245.69|2245.19|2246.19|2245.69|2244.69|2244.19|336
1690895100000|2023-08-01 13:05:00|2245.94|2245.44|2244.94|2244.44|2246.19|2245.69|2244.94|2244.44|353
1690895400000|2023-08-01 13:10:00|2244.69|2244.19|2245.44|2244.94|2245.44|2244.94|2244.69|2244.19|288
1690895700000|2023-08-01 13:15:00|2245.19|2244.69|2245.44|2244.94|2245.69|2245.19|2243.69|2243.19|911
1690896000000|2023-08-01 13:20:00|2245.56|2245.06|2245.44|2244.94|2246.19|2245.69|2244.94|2244.44|382
1690896300000|2023-08-01 13:25:00|2245.19|2244.69|2244.69|2244.19|2245.19|2244.69|2244.19|2243.69|457
1690896600000|2023-08-01 13:30:00|2244.94|2244.44|2244.69|2244.19|2245.44|2244.94|2243.44|2242.94|672
1690896900000|2023-08-01 13:35:00|2244.56|2244.06|2246.69|2246.19|2247.19|2246.69|2244.44|2243.94|701
1690897200000|2023-08-01 13:40:00|2246.44|2245.94|2246.94|2246.44|2247.69|2247.19|2246.44|2245.94|580
1690897500000|2023-08-01 13:45:00|2246.69|2246.19|2247.19|2246.69|2247.44|2246.94|2245.44|2244.94|874
1690897800000|2023-08-01 13:50:00|2246.94|2246.44|2247.69|2247.19|2248.19|2247.69|2246.19|2245.69|569
1690898100000|2023-08-01 13:55:00|2247.94|2247.44|2248.56|2248.06|2248.69|2248.19|2247.44|2246.94|495
1690898400000|2023-08-01 14:00:00|2248.06|2247.56|2249.44|2248.94|2250.44|2249.94|2247.81|2247.31|2237
1690898700000|2023-08-01 14:05:00|2249.19|2248.69|2250.69|2250.19|2250.94|2250.44|2249.19|2248.69|1117
1690899000000|2023-08-01 14:10:00|2250.41|2249.91|2248.41|2247.91|2250.91|2250.41|2248.16|2247.66|1248
1690899300000|2023-08-01 14:15:00|2248.16|2247.66|2246.66|2246.16|2248.66|2248.16|2246.16|2245.66|1182
1690899600000|2023-08-01 14:20:00|2246.41|2245.91|2246.16|2245.66|2246.66|2246.16|2245.91|2245.41|1175
1690899900000|2023-08-01 14:25:00|2245.91|2245.41|2245.91|2245.41|2246.41|2245.91|2245.41|2244.91|1198
1690900200000|2023-08-01 14:30:00|2246.16|2245.66|2245.91|2245.41|2247.16|2246.66|2245.91|2245.41|1642
1690900500000|2023-08-01 14:35:00|2245.66|2245.16|2244.66|2244.16|2246.66|2246.16|2244.41|2243.91|1269
1690900800000|2023-08-01 14:40:00|2244.41|2243.91|2245.16|2244.66|2246.91|2246.41|2244.41|2243.91|921
1690901100000|2023-08-01 14:45:00|2245.41|2244.91|2246.41|2245.91|2246.66|2246.16|2244.91|2244.41|836
1690901400000|2023-08-01 14:50:00|2246.66|2246.16|2246.91|2246.41|2246.91|2246.41|2245.41|2244.91|1080
1690901700000|2023-08-01 14:55:00|2246.66|2246.16|2246.66|2246.16|2247.66|2247.16|2246.16|2245.66|1562
1690902000000|2023-08-01 15:00:00|2246.53|2246.03|2245.16|2244.66|2246.91|2246.41|2244.66|2244.16|1058
1690902300000|2023-08-01 15:05:00|2244.91|2244.41|2244.16|2243.66|2245.16|2244.66|2243.91|2243.41|1062
1690902600000|2023-08-01 15:10:00|2244.28|2243.78|2241.66|2241.16|2244.28|2243.78|2241.66|2241.16|1779
1690902900000|2023-08-01 15:15:00|2241.91|2241.41|2240.41|2239.91|2242.41|2241.91|2240.16|2239.66|1960
1690903200000|2023-08-01 15:20:00|2240.66|2240.16|2240.65|2239.15|2241.66|2241.16|2239.66|2239.15|2617
1690903500000|2023-08-01 15:25:00|2240.16|2238.66|2241.66|2240.16|2242.15|2240.65|2240.14|2238.64|760
1690903800000|2023-08-01 15:30:00|2241.67|2240.17|2241.48|2240.08|2243.23|2241.83|2241.23|2239.83|1589
1690904100000|2023-08-01 15:35:00|2241.61|2240.21|2240.86|2239.46|2243.86|2242.46|2240.48|2239.08|330
1690904400000|2023-08-01 15:40:00|2240.98|2239.58|2241.36|2239.96|2241.36|2239.96|2240.73|2239.33|38
1690904700000|2023-08-01 15:45:00|2241.73|2240.33|2240.98|2239.58|2241.98|2240.58|2240.86|2239.46|41
1690905000000|2023-08-01 15:50:00|2240.86|2239.46|2241.48|2240.08|2241.61|2240.21|2240.86|2239.46|30
1690905300000|2023-08-01 15:55:00|2241.73|2240.33|2242.29|2240.79|2242.78|2241.33|2241.23|2239.83|25
1690905600000|2023-08-01 16:00:00|2242.79|2241.29|2241.29|2239.79|2242.79|2241.29|2241.28|2239.78|0
1690905900000|2023-08-01 16:05:00|2241.3|2239.8|2241.79|2240.29|2241.79|2240.29|2240.3|2238.8|0
1690906200000|2023-08-01 16:10:00|2241.8|2240.3|2242.29|2240.79|2242.29|2240.79|2241.3|2239.8|0
1690906500000|2023-08-01 16:15:00|2242.3|2240.8|2241.29|2239.79|2242.3|2240.8|2241.29|2239.79|0
1690906800000|2023-08-01 16:20:00|2241.28|2239.78|2240.69|2239.19|2241.28|2239.78|2240.62|2239.12|0
1690907100000|2023-08-01 16:25:00|2240.7|2239.2|2240.68|2239.18|2241.19|2239.69|2240.67|2239.17|0
1690907400000|2023-08-01 16:30:00|2240.67|2239.17|2241.19|2239.69|2241.2|2239.7|2240.01|2238.51|0
1690907700000|2023-08-01 16:35:00|2241.69|2240.19|2241.68|2240.18|2242.18|2240.68|2241.19|2239.69|0
1690908000000|2023-08-01 16:40:00|2241.69|2240.19|2242.68|2241.18|2242.69|2241.19|2241.69|2240.19|0
1690908300000|2023-08-01 16:45:00|2242.69|2241.19|2242.19|2240.69|2242.69|2241.19|2242.18|2240.68|0
1690908600000|2023-08-01 16:50:00|2241.69|2240.19|2243.18|2241.68|2243.18|2241.68|2241.68|2240.18|0
1690908900000|2023-08-01 16:55:00|2243.19|2241.69|2243.69|2242.19|2243.69|2242.19|2242.69|2241.19|0
1690909200000|2023-08-01 17:00:00|2243.7|2242.2|2244.24|2242.74|2245.18|2243.68|2243.2|2241.7|0
1690909500000|2023-08-01 17:05:00|2244.25|2242.75|2243.24|2241.74|2244.25|2242.75|2243.24|2241.74|0
1690909800000|2023-08-01 17:10:00|2243.74|2242.24|2243.74|2242.24|2243.74|2242.24|2243.24|2241.74|0
1690910100000|2023-08-01 17:15:00|2243.24|2241.74|2243.24|2241.74|2244.24|2242.74|2243.23|2241.73|0
1690910400000|2023-08-01 17:20:00|2243.73|2242.23|2244.24|2242.74|2244.24|2242.74|2243.73|2242.23|0
1690910700000|2023-08-01 17:25:00|2244.23|2242.73|2244.23|2242.73|2244.24|2242.74|2243.74|2242.24|0
1690911000000|2023-08-01 17:30:00|2244.24|2242.74|2244.22|2242.72|2244.24|2242.74|2243.72|2242.22|0
1690911300000|2023-08-01 17:35:00|2244.23|2242.73|2243.71|2242.21|2244.72|2243.22|2243.7|2242.2|0
1690911600000|2023-08-01 17:40:00|2243.7|2242.2|2243.95|2242.45|2243.95|2242.45|2243.7|2242.2|0
1690911900000|2023-08-01 17:45:00|2243.94|2242.44|2244.44|2242.94|2244.44|2242.94|2243.94|2242.44|0
1690912200000|2023-08-01 17:50:00|2244.94|2243.44|2245.42|2243.92|2245.44|2243.94|2244.92|2243.42|0
1690912500000|2023-08-01 17:55:00|2245.41|2243.91|2245.43|2243.93|2245.92|2244.42|2245.41|2243.91|0
1690912800000|2023-08-01 18:00:00|2245.44|2243.94|2245.45|2243.95|2245.45|2243.95|2244.94|2243.44|0
1690913100000|2023-08-01 18:05:00|2245.46|2243.96|2245.44|2243.94|2245.46|2243.96|2244.94|2243.44|0
1690913400000|2023-08-01 18:10:00|2245.45|2243.95|2245.94|2244.44|2245.94|2244.44|2245.43|2243.93|0
1690913700000|2023-08-01 18:15:00|2245.93|2244.43|2246.94|2245.44|2246.96|2245.46|2245.93|2244.43|0
1690914000000|2023-08-01 18:20:00|2246.93|2245.43|2246.43|2244.93|2246.94|2245.44|2245.94|2244.44|0
1690914300000|2023-08-01 18:25:00|2246.44|2244.94|2245.93|2244.43|2246.44|2244.94|2245.42|2243.92|0
1690914600000|2023-08-01 18:30:00|2245.92|2244.42|2245.43|2243.93|2245.93|2244.43|2245.43|2243.93|0
1690914900000|2023-08-01 18:35:00|2245.44|2243.94|2245.95|2244.45|2246.44|2244.94|2245.44|2243.94|0
1690915200000|2023-08-01 18:40:00|2245.94|2244.44|2245.45|2243.95|2245.95|2244.45|2245.44|2243.94|0
1690915500000|2023-08-01 18:45:00|2245.44|2243.94|2246.44|2244.94|2246.45|2244.95|2245.44|2243.94|0
1690915800000|2023-08-01 18:50:00|2246.45|2244.95|2245.38|2243.88|2246.45|2244.95|2245.38|2243.88|0
1690916100000|2023-08-01 18:55:00|2245.37|2243.87|2245.39|2243.89|2245.88|2244.38|2245.37|2243.87|0
1690916400000|2023-08-01 19:00:00|2245.88|2244.38|2245.89|2244.39|2245.89|2244.39|2245.88|2244.38|0
1690916700000|2023-08-01 19:05:00|2245.9|2244.4|2245.9|2244.4|2246.39|2244.89|2245.89|2244.39|0
1690917000000|2023-08-01 19:10:00|2245.86|2244.36|2245.85|2244.35|2246.36|2244.86|2245.85|2244.35|0
1690917300000|2023-08-01 19:15:00|2245.86|2244.36|2245.84|2244.34|2246.35|2244.85|2245.84|2244.34|0
1690917600000|2023-08-01 19:20:00|2245.85|2244.35|2245.83|2244.33|2246.34|2244.84|2245.83|2244.33|0
1690917900000|2023-08-01 19:25:00|2245.84|2244.34|2245.83|2244.33|2245.84|2244.34|2245.33|2243.83|0
1690918200000|2023-08-01 19:30:00|2245.84|2244.34|2245.85|2244.35|2246.34|2244.84|2245.34|2243.84|0
1690918500000|2023-08-01 19:35:00|2245.84|2244.34|2244.84|2243.34|2245.85|2244.35|2244.83|2243.33|0
1690918800000|2023-08-01 19:40:00|2244.83|2243.33|2244.32|2242.82|2244.83|2243.33|2244.31|2242.81|0
1690919100000|2023-08-01 19:45:00|2244.31|2242.81|2245.34|2243.84|2245.34|2243.84|2244.31|2242.81|0
1690919400000|2023-08-01 19:50:00|2245.35|2243.85|2245.85|2244.35|2246.35|2244.85|2245.34|2243.84|0
1690919700000|2023-08-01 19:55:00|2245.84|2244.34|2245.32|2243.82|2245.84|2244.34|2245.31|2243.81|0
1690920000000|2023-08-01 20:00:00|2245.56|2244.06|2244.61|2243.11|2245.71|2244.21|2244.61|2243.11|0
1690920300000|2023-08-01 20:05:00|2244.51|2243.01|2244.61|2243.11|2244.86|2243.36|2244.36|2242.86|0
1690920600000|2023-08-01 20:10:00|2244.51|2243.01|2244.51|2243.01|2244.71|2243.21|2244.01|2242.51|0
1690920900000|2023-08-01 20:15:00|2244.61|2243.11|2245.11|2243.61|2245.46|2243.96|2244.36|2242.86|0
1690921200000|2023-08-01 20:20:00|2244.96|2243.46|2245.21|2243.71|2245.21|2243.71|2244.61|2243.11|0
1690921500000|2023-08-01 20:25:00|2245.26|2243.76|2245.71|2244.21|2245.81|2244.31|2245.11|2243.61|0
1690921800000|2023-08-01 20:30:00|2245.56|2244.06|2245.46|2243.96|2245.56|2244.06|2245.31|2243.81|0
1690922100000|2023-08-01 20:35:00|2245.41|2243.91|2245.7|2244.2|2245.85|2244.35|2245.41|2243.91|0
1690922400000|2023-08-01 20:40:00|2245.65|2244.15|2245.85|2244.35|2245.85|2244.35|2245.6|2244.1|0
1690922700000|2023-08-01 20:45:00|2245.7|2244.2|2245.1|2243.6|2245.85|2244.35|2245.1|2243.6|0
1690923000000|2023-08-01 20:50:00|2245.15|2243.65|2245.7|2244.2|2245.7|2244.2|2245.15|2243.65|0
1690923300000|2023-08-01 20:55:00|2245.65|2244.15|2244.6|2243.1|2245.65|2244.15|2244.45|2242.95|0
1690923600000|2023-08-01 21:00:00|2244.7|2243.2|2244.7|2243.2|2244.8|2243.3|2244.7|2243.2|0
1690923900000|2023-08-01 21:05:00|2244.75|2243.25|2244.45|2242.95|2244.75|2243.25|2244.4|2242.9|0
1690924200000|2023-08-01 21:10:00|2244.44|2242.94|2243.79|2242.29|2244.45|2242.95|2241.93|2240.43|0
1690924500000|2023-08-01 21:15:00|2243.69|2242.19|2240.53|2239.03|2243.89|2242.39|2240.03|2238.53|0
1690924800000|2023-08-01 21:20:00|2240.52|2239.02|2243.27|2241.77|2243.27|2241.77|2240.03|2238.53|0
1690925100000|2023-08-01 21:25:00|2243.25|2241.75|2243.07|2241.57|2243.62|2242.12|2242.62|2241.12|0
1690925400000|2023-08-01 21:30:00|2243.17|2241.67|2242.57|2241.07|2243.27|2241.77|2242.41|2240.91|0
1690925700000|2023-08-01 21:35:00|2242.56|2241.06|2240.86|2239.36|2242.56|2241.06|2240.86|2239.36|0
1690926000000|2023-08-01 21:40:00|2240.91|2239.41|2241.18|2239.68|2241.18|2239.68|2239.68|2238.18|0
1690926300000|2023-08-01 21:45:00|2241.17|2239.67|2241.38|2239.88|2241.73|2240.23|2241.03|2239.53|0
1690926600000|2023-08-01 21:50:00|2241.43|2239.93|2241.33|2239.83|2241.53|2240.03|2241.18|2239.68|0
1690926900000|2023-08-01 21:55:00|2241.43|2239.93|2241.23|2239.73|2241.48|2239.98|2241.18|2239.68|0
1690927200000|2023-08-01 22:00:00|2241.13|2239.63|2238.69|2237.19|2241.13|2239.63|2233.24|2231.74|0
1690927500000|2023-08-01 22:05:00|2238.59|2237.09|2238.84|2237.34|2239.7|2238.2|2238.34|2236.84|0
1690927800000|2023-08-01 22:10:00|2238.74|2237.24|2237.95|2236.45|2239.19|2237.69|2237.35|2235.85|0
1690928100000|2023-08-01 22:15:00|2237.8|2236.3|2239.16|2237.66|2239.76|2238.26|2237.45|2235.95|0
1690928400000|2023-08-01 22:20:00|2239.21|2237.71|2239.51|2238.01|2240.01|2238.51|2239.01|2237.51|0
1690928700000|2023-08-01 22:25:00|2239.5|2238|2240.86|2239.36|2241.22|2239.72|2239.41|2237.91|0
1690929000000|2023-08-01 22:30:00|2240.87|2239.37|2240.86|2239.36|2241.47|2239.97|2240.61|2239.11|0
1690929300000|2023-08-01 22:35:00|2240.61|2239.11|2240.31|2238.81|2240.61|2239.11|2240.11|2238.61|0
1690929600000|2023-08-01 22:40:00|2240.36|2238.86|2240.86|2239.36|2240.86|2239.36|2240.21|2238.71|0
1690929900000|2023-08-01 22:45:00|2240.71|2239.21|2239.86|2238.36|2240.86|2239.36|2239.86|2238.36|0
1690930200000|2023-08-01 22:50:00|2239.87|2238.37|2240.61|2239.11|2240.96|2239.46|2239.87|2238.37|0
1690930500000|2023-08-01 22:55:00|2240.66|2239.16|2241.07|2239.57|2241.22|2239.72|2240.46|2238.96|0
1690930800000|2023-08-01 23:00:00|2241.12|2239.62|2240.46|2238.96|2241.57|2240.07|2240.46|2238.96|0
1690931100000|2023-08-01 23:05:00|2240.51|2239.01|2240.51|2239.01|2240.86|2239.36|2240.36|2238.86|0
1690931400000|2023-08-01 23:10:00|2240.46|2238.96|2240.51|2239.01|2240.71|2239.21|2240.46|2238.96|0
1690931700000|2023-08-01 23:15:00|2240.61|2239.11|2240.21|2238.71|2240.61|2239.11|2240.01|2238.51|0
1690932000000|2023-08-01 23:20:00|2240.31|2238.81|2240.01|2238.51|2240.36|2238.86|2239.76|2238.26|0
1690932300000|2023-08-01 23:25:00|2240.11|2238.61|2240.01|2238.51|2240.36|2238.86|2240.01|2238.51|0
1690932600000|2023-08-01 23:30:00|2239.86|2238.36|2240.01|2238.51|2240.11|2238.61|2239.86|2238.36|0
1690932900000|2023-08-01 23:35:00|2239.86|2238.36|2239.61|2238.11|2239.86|2238.36|2239.41|2237.91|0
1690933200000|2023-08-01 23:40:00|2239.76|2238.26|2240.11|2238.61|2240.21|2238.71|2239.76|2238.26|0
1690933500000|2023-08-01 23:45:00|2240.21|2238.71|2240.21|2238.71|2240.46|2238.96|2240.01|2238.51|0
1690933800000|2023-08-01 23:50:00|2240.36|2238.86|2240.61|2239.11|2240.71|2239.21|2240.01|2238.51|0
1690934100000|2023-08-01 23:55:00|2240.51|2239.01|2240.78|2239.28|2240.88|2239.38|2240.38|2238.88|0
1690934400000|2023-08-02 00:00:00|2240.63|2239.13|2240.87|2239.37|2241.48|2239.98|2239.53|2238.03|0
1690934700000|2023-08-02 00:05:00|2240.92|2239.42|2238.69|2237.19|2241.12|2239.62|2238.43|2236.93|0
1690935000000|2023-08-02 00:10:00|2238.74|2237.24|2238.84|2237.34|2238.94|2237.44|2237.98|2236.48|0
1690935300000|2023-08-02 00:15:00|2238.83|2237.33|2237.04|2235.54|2238.94|2237.44|2235.06|2233.56|0
1690935600000|2023-08-02 00:20:00|2237.05|2235.55|2237.54|2236.04|2237.54|2236.04|2237.04|2235.54|0
1690935900000|2023-08-02 00:25:00|2237.53|2236.03|2238.03|2236.53|2238.03|2236.53|2237.53|2236.03|0
1690936200000|2023-08-02 00:30:00|2238.53|2237.03|2239.02|2237.52|2239.03|2237.53|2238.53|2237.03|0
1690936500000|2023-08-02 00:35:00|2238.53|2237.03|2238.52|2237.02|2238.53|2237.03|2238.52|2237.02|0
1690936800000|2023-08-02 00:40:00|2238.53|2237.03|2239.02|2237.52|2239.02|2237.52|2238.52|2237.02|0
1690937100000|2023-08-02 00:45:00|2239.01|2237.51|2239.03|2237.53|2239.03|2237.53|2238.52|2237.02|0
1690937400000|2023-08-02 00:50:00|2239.04|2237.54|2240.04|2238.54|2240.04|2238.54|2239.04|2237.54|0
1690937700000|2023-08-02 00:55:00|2240.03|2238.53|2239.53|2238.03|2240.04|2238.54|2239.04|2237.54|0
1690938000000|2023-08-02 01:00:00|2239.54|2238.04|2240.03|2238.53|2240.04|2238.54|2239.53|2238.03|0
1690938300000|2023-08-02 01:05:00|2239.54|2238.04|2239.04|2237.54|2239.78|2238.28|2239.04|2237.54|0
1690938600000|2023-08-02 01:10:00|2239.05|2237.55|2240.55|2239.05|2240.55|2239.05|2239.05|2237.55|0
1690938900000|2023-08-02 01:15:00|2240.56|2239.06|2240.57|2239.07|2241.05|2239.55|2240.55|2239.05|0
1690939200000|2023-08-02 01:20:00|2241.06|2239.56|2241.05|2239.55|2241.06|2239.56|2240.56|2239.06|0
1690939500000|2023-08-02 01:25:00|2240.56|2239.06|2240.55|2239.05|2241.05|2239.55|2240.55|2239.05|0
1690939800000|2023-08-02 01:30:00|2240.06|2238.56|2240.06|2238.56|2240.56|2239.06|2240.05|2238.55|0
1690940100000|2023-08-02 01:35:00|2240.55|2239.05|2241.05|2239.55|2241.05|2239.55|2240.55|2239.05|0
1690940400000|2023-08-02 01:40:00|2240.56|2239.06|2240.55|2239.05|2241.05|2239.55|2240.55|2239.05|0
1690940700000|2023-08-02 01:45:00|2240.56|2239.06|2240.55|2239.05|2241.05|2239.55|2240.54|2239.04|0
1690941000000|2023-08-02 01:50:00|2240.8|2239.3|2240.56|2239.06|2241.05|2239.55|2240.55|2239.05|0
1690941300000|2023-08-02 01:55:00|2240.55|2239.05|2240.04|2238.54|2240.55|2239.05|2240.04|2238.54|0
1690941600000|2023-08-02 02:00:00|2240.05|2238.55|2239.53|2238.03|2240.05|2238.55|2239.53|2238.03|0
1690941900000|2023-08-02 02:05:00|2239.52|2238.02|2239.04|2237.54|2239.54|2238.04|2239.03|2237.53|0
1690942200000|2023-08-02 02:10:00|2239.03|2237.53|2237.54|2236.04|2239.03|2237.53|2237.05|2235.55|0
1690942500000|2023-08-02 02:15:00|2237.05|2235.55|2237.03|2235.53|2237.54|2236.04|2236.54|2235.04|0
1690942800000|2023-08-02 02:20:00|2237.04|2235.54|2237.04|2235.54|2237.54|2236.04|2236.55|2235.05|0
1690943100000|2023-08-02 02:25:00|2237.03|2235.53|2236.04|2234.54|2237.03|2235.53|2236.04|2234.54|0
1690943400000|2023-08-02 02:30:00|2236.03|2234.53|2236.02|2234.52|2236.03|2234.53|2235.52|2234.02|0
1690943700000|2023-08-02 02:35:00|2236.01|2234.51|2235.51|2234.01|2236.02|2234.52|2235.51|2234.01|0
1690944000000|2023-08-02 02:40:00|2235.76|2234.26|2236.01|2234.51|2236.01|2234.51|2235.51|2234.01|0
1690944300000|2023-08-02 02:45:00|2235.52|2234.02|2234.06|2232.56|2235.52|2234.02|2234.01|2232.51|0
1690944600000|2023-08-02 02:50:00|2234.07|2232.57|2234.56|2233.06|2234.56|2233.06|2234.06|2232.56|0
1690944900000|2023-08-02 02:55:00|2234.57|2233.07|2234.07|2232.57|2234.57|2233.07|2234.07|2232.57|0
1690945200000|2023-08-02 03:00:00|2234.57|2233.07|2234.08|2232.58|2234.58|2233.08|2234.07|2232.57|0
1690945500000|2023-08-02 03:05:00|2234.09|2232.59|2233.6|2232.1|2234.09|2232.59|2233.59|2232.09|0
1690945800000|2023-08-02 03:10:00|2233.59|2232.09|2233.09|2231.59|2233.6|2232.1|2233.08|2231.58|0
1690946100000|2023-08-02 03:15:00|2233.08|2231.58|2233.09|2231.59|2233.09|2231.59|2233.08|2231.58|0
1690946400000|2023-08-02 03:20:00|2233.1|2231.6|2233.1|2231.6|2233.34|2231.84|2233.09|2231.59|0
1690946700000|2023-08-02 03:25:00|2233.09|2231.59|2233.1|2231.6|2233.59|2232.09|2233.09|2231.59|0
1690947000000|2023-08-02 03:30:00|2233.09|2231.59|2233.1|2231.6|2233.1|2231.6|2233.09|2231.59|0
1690947300000|2023-08-02 03:35:00|2233.09|2231.59|2233.58|2232.08|2233.59|2232.09|2233.09|2231.59|0
1690947600000|2023-08-02 03:40:00|2233.59|2232.09|2233.09|2231.59|2233.59|2232.09|2233.09|2231.59|0
1690947900000|2023-08-02 03:45:00|2233.08|2231.58|2233.08|2231.58|2233.08|2231.58|2233.08|2231.58|0
1690948200000|2023-08-02 03:50:00|2233.09|2231.59|2233.09|2231.59|2233.1|2231.6|2233.09|2231.59|0
1690948800000|2023-08-02 04:00:00|2233.08|2231.58|2233.08|2231.58|2233.08|2231.58|2233.08|2231.58|0
1690949100000|2023-08-02 04:05:00|2233.09|2231.59|2233.08|2231.58|2233.09|2231.59|2233.08|2231.58|0
1690949400000|2023-08-02 04:10:00|2233.09|2231.59|2233.09|2231.59|2233.09|2231.59|2233.08|2231.58|0
1690949700000|2023-08-02 04:15:00|2233.08|2231.58|2233.08|2231.58|2233.09|2231.59|2233.08|2231.58|0
1690950000000|2023-08-02 04:20:00|2232.59|2231.09|2232.59|2231.09|2233.08|2231.58|2232.59|2231.09|0
1690950300000|2023-08-02 04:25:00|2232.6|2231.1|2233.09|2231.59|2233.09|2231.59|2232.6|2231.1|0
1690950600000|2023-08-02 04:30:00|2233.08|2231.58|2232.59|2231.09|2233.09|2231.59|2232.59|2231.09|0
1690950900000|2023-08-02 04:35:00|2232.58|2231.08|2232.6|2231.1|2233.1|2231.6|2232.58|2231.08|0
1690951200000|2023-08-02 04:40:00|2232.59|2231.09|2232.58|2231.08|2232.6|2231.1|2232.58|2231.08|0
1690951500000|2023-08-02 04:45:00|2232.33|2230.83|2232.11|2230.61|2232.33|2230.83|2231.61|2230.11|0
1690951800000|2023-08-02 04:50:00|2232.1|2230.6|2232.11|2230.61|2232.61|2231.11|2231.61|2230.11|0
1690952100000|2023-08-02 04:55:00|2232.12|2230.62|2231.62|2230.12|2232.12|2230.62|2231.61|2230.11|0
1690952400000|2023-08-02 05:00:00|2231.61|2230.11|2229.67|2228.17|2231.63|2230.13|2229.65|2228.15|0
1690952700000|2023-08-02 05:05:00|2229.66|2228.16|2229.18|2227.68|2229.68|2228.18|2229.17|2227.67|0
1690953000000|2023-08-02 05:10:00|2229.67|2228.17|2228.69|2227.19|2229.67|2228.17|2228.69|2227.19|0
1690953300000|2023-08-02 05:15:00|2229.19|2227.69|2228.94|2227.44|2229.2|2227.7|2228.69|2227.19|0
1690953600000|2023-08-02 05:20:00|2229.19|2227.69|2228.69|2227.19|2229.19|2227.69|2228.2|2226.7|0
1690953900000|2023-08-02 05:25:00|2228.94|2227.44|2229.21|2227.71|2229.21|2227.71|2228.69|2227.19|0
1690954200000|2023-08-02 05:30:00|2228.72|2227.22|2228.22|2226.72|2229.21|2227.71|2228.21|2226.71|0
1690954500000|2023-08-02 05:35:00|2228.2|2226.7|2229.69|2228.19|2229.69|2228.19|2228.2|2226.7|0
1690954800000|2023-08-02 05:40:00|2229.71|2228.21|2228.2|2226.7|2230.2|2228.7|2228.19|2226.69|0
1690955100000|2023-08-02 05:45:00|2228.19|2226.69|2226.71|2225.21|2228.2|2226.7|2226.71|2225.21|0
1690955400000|2023-08-02 05:50:00|2226.22|2224.72|2226.73|2225.23|2227.7|2226.2|2226.22|2224.72|0
1690955700000|2023-08-02 05:55:00|2226.98|2225.48|2226.75|2225.25|2227.74|2226.24|2226.25|2224.75|0
1690956000000|2023-08-02 06:00:00|2226.26|2224.76|2225|2223.5|2226.77|2225.27|2224.4|2222.9|0
1690956300000|2023-08-02 06:05:00|2225.01|2223.51|2224.24|2222.74|2226.24|2224.74|2224.22|2222.72|0
1690956600000|2023-08-02 06:10:00|2224.25|2222.75|2223.42|2221.92|2224.25|2222.75|2222.52|2221.02|0
1690956900000|2023-08-02 06:15:00|2223.41|2221.91|2224.85|2223.35|2224.85|2223.35|2222.93|2221.43|0
1690957200000|2023-08-02 06:20:00|2224.36|2222.86|2222.38|2220.88|2224.36|2222.86|2222.38|2220.88|0
1690957500000|2023-08-02 06:25:00|2222.13|2220.63|2221.95|2220.45|2222.94|2221.44|2221.39|2219.89|0
1690957800000|2023-08-02 06:30:00|2221.99|2220.49|2222.98|2221.58|2222.98|2221.58|2221.5|2220|41
1690958100000|2023-08-02 06:35:00|2222.86|2221.46|2221.86|2220.46|2222.86|2221.46|2221.73|2220.33|42
1690958400000|2023-08-02 06:40:00|2221.98|2220.58|2222.23|2220.83|2222.48|2221.08|2221.98|2220.58|33
1690958700000|2023-08-02 06:45:00|2222.36|2220.96|2221.61|2220.21|2222.36|2220.96|2221.61|2220.21|12
1690959000000|2023-08-02 06:50:00|2221.48|2220.08|2219.48|2218.08|2221.48|2220.08|2217.98|2216.58|138
1690959300000|2023-08-02 06:55:00|2219.78|2218.28|2219.67|2218.17|2220.27|2218.77|2218.19|2216.69|0
1690959600000|2023-08-02 07:00:00|2219.18|2217.68|2214.53|2214.03|2220.16|2219.66|2214.16|2213.66|4613
1690959900000|2023-08-02 07:05:00|2214.41|2213.91|2218.28|2217.78|2218.28|2217.78|2212.41|2211.91|4185
1690960200000|2023-08-02 07:10:00|2218.41|2217.91|2219.41|2218.91|2219.41|2218.91|2215.28|2214.78|2085
1690960500000|2023-08-02 07:15:00|2219.28|2218.78|2217.28|2216.78|2220.78|2220.28|2215.91|2215.41|1349
1690960800000|2023-08-02 07:20:00|2217.16|2216.66|2214.78|2214.28|2219.16|2218.66|2214.53|2214.03|1157
1690961100000|2023-08-02 07:25:00|2214.66|2214.16|2214.66|2214.16|2215.66|2215.16|2213.41|2212.91|946
1690961400000|2023-08-02 07:30:00|2214.78|2214.28|2215.41|2214.91|2217.28|2216.78|2212.91|2212.41|1465
1690961700000|2023-08-02 07:35:00|2215.66|2215.16|2216.16|2215.66|2217.66|2217.16|2214.28|2213.78|1096
1690962000000|2023-08-02 07:40:00|2215.91|2215.41|2212.66|2212.16|2216.03|2215.53|2212.41|2211.91|1057
1690962300000|2023-08-02 07:45:00|2212.53|2212.03|2214.03|2213.53|2215.91|2215.41|2212.41|2211.91|1103
1690962600000|2023-08-02 07:50:00|2213.91|2213.41|2210.03|2209.53|2214.66|2214.16|2209.53|2209.03|1421
1690962900000|2023-08-02 07:55:00|2210.16|2209.66|2209.91|2209.41|2212.16|2211.66|2209.66|2209.16|839
1690963200000|2023-08-02 08:00:00|2209.78|2209.28|2205.16|2204.66|2210.16|2209.66|2203.41|2202.91|1549
1690963500000|2023-08-02 08:05:00|2205.03|2204.53|2204.91|2204.41|2207.41|2206.91|2204.16|2203.66|857
1690963800000|2023-08-02 08:10:00|2205.03|2204.53|2204.41|2203.91|2205.66|2205.16|2203.16|2202.66|992
1690964100000|2023-08-02 08:15:00|2204.66|2204.16|2198.78|2198.28|2205.16|2204.66|2198.41|2197.91|1394
1690964400000|2023-08-02 08:20:00|2198.66|2198.16|2201.66|2201.16|2202.41|2201.91|2198.66|2198.16|1066
1690964700000|2023-08-02 08:25:00|2201.41|2200.91|2202.66|2202.16|2202.66|2202.16|2199.91|2199.41|774
1690965000000|2023-08-02 08:30:00|2202.41|2201.91|2201.03|2200.53|2203.03|2202.53|2200.78|2200.28|1002
1690965300000|2023-08-02 08:35:00|2201.16|2200.66|2202.28|2201.78|2203.41|2202.91|2200.16|2199.66|763
1690965600000|2023-08-02 08:40:00|2202.16|2201.66|2202.41|2201.91|2203.41|2202.91|2201.91|2201.41|609
1690965900000|2023-08-02 08:45:00|2202.53|2202.03|2204.78|2204.28|2205.41|2204.91|2201.78|2201.28|1537
1690966200000|2023-08-02 08:50:00|2205.03|2204.53|2206.48|2205.98|2207.73|2207.23|2205.03|2204.53|1309
1690966500000|2023-08-02 08:55:00|2206.73|2206.23|2208.73|2208.23|2209.23|2208.73|2205.73|2205.23|1257
1690966800000|2023-08-02 09:00:00|2208.85|2208.35|2209.48|2208.98|2209.6|2209.1|2206.98|2206.48|949
1690967100000|2023-08-02 09:05:00|2209.35|2208.85|2209.98|2209.48|2212.23|2211.73|2209.23|2208.73|1035
1690967400000|2023-08-02 09:10:00|2210.1|2209.6|2211.85|2211.35|2212.23|2211.73|2209.48|2208.98|706
1690967700000|2023-08-02 09:15:00|2211.98|2211.48|2213.48|2212.98|2213.98|2213.48|2211.48|2210.98|898
1690968000000|2023-08-02 09:20:00|2213.6|2213.1|2212.73|2212.23|2213.73|2213.23|2212.1|2211.6|571
1690968300000|2023-08-02 09:25:00|2212.85|2212.35|2211.98|2211.48|2212.98|2212.48|2211.98|2211.48|516
1690968600000|2023-08-02 09:30:00|2212.1|2211.6|2211.23|2210.73|2212.35|2211.85|2210.98|2210.48|375
1690968900000|2023-08-02 09:35:00|2211.48|2210.98|2212.48|2211.98|2213.23|2212.73|2211.23|2210.73|554
1690969200000|2023-08-02 09:40:00|2212.6|2212.1|2213.85|2213.35|2214.23|2213.73|2212.6|2212.1|379
1690969500000|2023-08-02 09:45:00|2213.98|2213.48|2215.35|2214.85|2215.48|2214.98|2213.98|2213.48|405
1690969800000|2023-08-02 09:50:00|2215.23|2214.73|2213.98|2213.48|2215.23|2214.73|2213.48|2212.98|356
1690970100000|2023-08-02 09:55:00|2214.23|2213.73|2214.23|2213.73|2215.23|2214.73|2213.85|2213.35|567
1690970400000|2023-08-02 10:00:00|2214.1|2213.6|2215.6|2215.1|2215.98|2215.48|2213.48|2212.98|363
1690970700000|2023-08-02 10:05:00|2215.48|2214.98|2216.1|2215.6|2216.35|2215.85|2215.35|2214.85|287
1690971000000|2023-08-02 10:10:00|2216.23|2215.73|2216.48|2215.98|2216.98|2216.48|2215.98|2215.48|343
1690971300000|2023-08-02 10:15:00|2216.23|2215.73|2216.73|2216.23|2216.98|2216.48|2215.48|2214.98|562
1690971600000|2023-08-02 10:20:00|2216.98|2216.48|2216.73|2216.23|2217.1|2216.6|2215.98|2215.48|391
1690971900000|2023-08-02 10:25:00|2216.6|2216.1|2217.98|2217.48|2218.1|2217.6|2216.23|2215.73|267
1690972200000|2023-08-02 10:30:00|2218.23|2217.73|2219.73|2219.23|2219.98|2219.48|2217.23|2216.73|683
1690972500000|2023-08-02 10:35:00|2219.98|2219.48|2222.98|2222.48|2223.23|2222.73|2219.73|2219.23|985
1690972800000|2023-08-02 10:40:00|2223.1|2222.6|2225.98|2225.48|2226.23|2225.73|2223.1|2222.6|1037
1690973100000|2023-08-02 10:45:00|2226.1|2225.6|2225.23|2224.73|2226.1|2225.6|2224.73|2224.23|717
1690973400000|2023-08-02 10:50:00|2225.35|2224.85|2225.48|2224.98|2226.23|2225.73|2224.73|2224.23|457
1690973700000|2023-08-02 10:55:00|2225.23|2224.73|2226.48|2225.98|2226.48|2225.98|2223.48|2222.98|592
1690974000000|2023-08-02 11:00:00|2226.73|2226.23|2226.35|2225.85|2228.1|2227.6|2225.98|2225.48|830
1690974300000|2023-08-02 11:05:00|2226.48|2225.98|2225.1|2224.6|2226.48|2225.98|2224.73|2224.23|499
1690974600000|2023-08-02 11:10:00|2225.23|2224.73|2223.85|2223.35|2225.48|2224.98|2223.23|2222.73|518
1690974900000|2023-08-02 11:15:00|2223.73|2223.23|2225.23|2224.73|2225.73|2225.23|2223.23|2222.73|415
1690975200000|2023-08-02 11:20:00|2225.35|2224.85|2223.98|2223.48|2225.48|2224.98|2223.73|2223.23|462
1690975500000|2023-08-02 11:25:00|2223.73|2223.23|2225.1|2224.6|2225.48|2224.98|2223.6|2223.1|375
1690975800000|2023-08-02 11:30:00|2224.98|2224.48|2223.48|2222.98|2225.73|2225.23|2223.48|2222.98|317
1690976100000|2023-08-02 11:35:00|2223.73|2223.23|2226.23|2225.73|2226.23|2225.73|2223.48|2222.98|408
1690976400000|2023-08-02 11:40:00|2226.32|2225.82|2226.82|2226.32|2226.82|2226.32|2225.32|2224.82|377
1690976700000|2023-08-02 11:45:00|2226.57|2226.07|2226.32|2225.82|2227.07|2226.57|2226.07|2225.57|349
1690977000000|2023-08-02 11:50:00|2226.57|2226.07|2226.82|2226.32|2228.07|2227.57|2226.57|2226.07|485
1690977300000|2023-08-02 11:55:00|2226.57|2226.07|2226.07|2225.57|2227.32|2226.82|2225.82|2225.32|392
1690977600000|2023-08-02 12:00:00|2225.82|2225.32|2227.82|2227.32|2227.82|2227.32|2225.82|2225.32|368
1690977900000|2023-08-02 12:05:00|2228.07|2227.57|2228.69|2228.19|2230.07|2229.57|2228.07|2227.57|815
1690978200000|2023-08-02 12:10:00|2228.82|2228.32|2228.32|2227.82|2229.07|2228.57|2228.07|2227.57|343
1690978500000|2023-08-02 12:15:00|2227.69|2227.19|2227.44|2226.94|2230.07|2229.57|2227.07|2226.57|699
1690978800000|2023-08-02 12:20:00|2227.57|2227.07|2227.32|2226.82|2228.32|2227.82|2225.82|2225.32|488
1690979100000|2023-08-02 12:25:00|2227.19|2226.69|2227.82|2227.32|2228.94|2228.44|2226.57|2226.07|367
1690979400000|2023-08-02 12:30:00|2228.07|2227.57|2227.82|2227.32|2228.32|2227.82|2226.82|2226.32|371
1690979700000|2023-08-02 12:35:00|2227.69|2227.19|2225.82|2225.32|2227.82|2227.32|2225.82|2225.32|443
1690980000000|2023-08-02 12:40:00|2225.69|2225.19|2225.44|2224.94|2226.57|2226.07|2225.07|2224.57|386
1690980300000|2023-08-02 12:45:00|2225.32|2224.82|2225.32|2224.82|2226.32|2225.82|2225.07|2224.57|304
1690980600000|2023-08-02 12:50:00|2225.19|2224.69|2226.82|2226.32|2227.07|2226.57|2225.19|2224.69|348
1690980900000|2023-08-02 12:55:00|2226.69|2226.19|2226.07|2225.57|2226.69|2226.19|2225.57|2225.07|278
1690981200000|2023-08-02 13:00:00|2226.32|2225.82|2225.32|2224.82|2226.69|2226.19|2225.32|2224.82|409
1690981500000|2023-08-02 13:05:00|2225.19|2224.69|2224.82|2224.32|2225.57|2225.07|2224.32|2223.82|705
1690981800000|2023-08-02 13:10:00|2225.07|2224.57|2226.07|2225.57|2226.19|2225.69|2224.82|2224.32|469
1690982100000|2023-08-02 13:15:00|2225.82|2225.32|2224.07|2223.57|2225.82|2225.32|2224.07|2223.57|335
1690982400000|2023-08-02 13:20:00|2224.32|2223.82|2225.07|2224.57|2225.07|2224.57|2223.57|2223.07|305
1690982700000|2023-08-02 13:25:00|2225.32|2224.82|2225.57|2225.07|2226.07|2225.57|2225.07|2224.57|306
1690983000000|2023-08-02 13:30:00|2225.69|2225.19|2226.07|2225.57|2227.82|2227.32|2225.32|2224.82|725
1690983300000|2023-08-02 13:35:00|2225.82|2225.32|2228.57|2228.07|2228.82|2228.32|2224.32|2223.82|1303
1690983600000|2023-08-02 13:40:00|2228.32|2227.82|2228.57|2228.07|2229.82|2229.32|2227.19|2226.69|1024
1690983900000|2023-08-02 13:45:00|2228.82|2228.32|2228.19|2227.69|2228.82|2228.32|2226.82|2226.32|665
1690984200000|2023-08-02 13:50:00|2228.07|2227.57|2226.57|2226.07|2228.69|2228.19|2225.82|2225.32|905
1690984500000|2023-08-02 13:55:00|2226.32|2225.82|2227.94|2227.44|2227.94|2227.44|2226.07|2225.57|898
1690984800000|2023-08-02 14:00:00|2227.82|2227.32|2226.32|2225.82|2228.32|2227.82|2226.32|2225.82|1172
1690985100000|2023-08-02 14:05:00|2226.57|2226.07|2225.07|2224.57|2228.07|2227.57|2224.32|2223.82|1188
1690985400000|2023-08-02 14:10:00|2225.29|2224.79|2223.29|2222.79|2225.29|2224.79|2222.79|2222.29|1222
1690985700000|2023-08-02 14:15:00|2223.04|2222.54|2222.29|2221.79|2223.04|2222.54|2221.79|2221.29|1352
1690986000000|2023-08-02 14:20:00|2222.04|2221.54|2224.04|2223.54|2224.04|2223.54|2221.29|2220.79|1100
1690986300000|2023-08-02 14:25:00|2224.16|2223.66|2224.54|2224.04|2226.04|2225.54|2224.04|2223.54|1398
1690986600000|2023-08-02 14:30:00|2224.79|2224.29|2224.79|2224.29|2226.04|2225.54|2224.04|2223.54|1080
1690986900000|2023-08-02 14:35:00|2224.54|2224.04|2223.54|2223.04|2224.54|2224.04|2223.04|2222.54|1024
1690987200000|2023-08-02 14:40:00|2223.29|2222.79|2222.54|2222.04|2223.79|2223.29|2222.29|2221.79|1137
1690987500000|2023-08-02 14:45:00|2222.79|2222.29|2221.54|2221.04|2222.79|2222.29|2221.54|2221.04|1153
1690987800000|2023-08-02 14:50:00|2221.29|2220.79|2220.79|2220.29|2222.79|2222.29|2220.29|2219.79|1206
1690988100000|2023-08-02 14:55:00|2220.54|2220.04|2221.04|2220.54|2221.54|2221.04|2219.79|2219.29|1039
1690988400000|2023-08-02 15:00:00|2221.16|2220.66|2223.04|2222.54|2223.29|2222.79|2220.79|2220.29|1352
1690988700000|2023-08-02 15:05:00|2223.16|2222.66|2222.29|2221.79|2223.29|2222.79|2220.79|2220.29|877
1690989000000|2023-08-02 15:10:00|2222.54|2222.04|2223.79|2223.29|2224.29|2223.79|2222.54|2222.04|1266
1690989300000|2023-08-02 15:15:00|2224.04|2223.54|2222.54|2222.04|2224.04|2223.54|2222.29|2221.79|1522
1690989600000|2023-08-02 15:20:00|2222.29|2221.79|2222.66|2221.16|2222.66|2221.79|2220.79|2220.29|3246
1690989900000|2023-08-02 15:25:00|2222.67|2221.17|2220.8|2219.3|2222.69|2221.19|2220.8|2219.3|942
1690990200000|2023-08-02 15:30:00|2221.29|2219.79|2223.11|2221.71|2223.49|2222.09|2221.29|2219.79|312
1690990500000|2023-08-02 15:35:00|2223.24|2221.84|2222.24|2220.84|2223.61|2222.21|2222.24|2220.84|127
1690990800000|2023-08-02 15:40:00|2222.86|2221.46|2221.49|2220.09|2222.86|2221.46|2221.24|2219.84|150
1690991100000|2023-08-02 15:45:00|2221.36|2219.96|2220.36|2218.96|2221.61|2220.21|2219.86|2218.46|98
1690991400000|2023-08-02 15:50:00|2220.24|2218.84|2220.36|2218.96|2220.86|2219.46|2220.11|2218.71|31
1690991700000|2023-08-02 15:55:00|2220.24|2218.84|2220.28|2218.78|2220.36|2218.96|2219.86|2218.46|3
1690992000000|2023-08-02 16:00:00|2220.29|2218.79|2219.35|2217.85|2220.3|2218.8|2218.75|2217.25|0
1690992300000|2023-08-02 16:05:00|2219.36|2217.86|2218.86|2217.36|2219.38|2217.88|2218.36|2216.86|0
1690992600000|2023-08-02 16:10:00|2218.87|2217.37|2219.37|2217.87|2219.37|2217.87|2217.86|2216.36|0
1690992900000|2023-08-02 16:15:00|2219.4|2217.9|2221.38|2219.88|2221.39|2219.89|2219.38|2217.88|0
1690993200000|2023-08-02 16:20:00|2221.39|2219.89|2219.94|2218.44|2221.39|2219.89|2219.94|2218.44|0
1690993500000|2023-08-02 16:25:00|2219.93|2218.43|2219.94|2218.44|2220.46|2218.96|2219.42|2217.92|0
1690993800000|2023-08-02 16:30:00|2219.95|2218.45|2220.96|2219.46|2221.46|2219.96|2219.43|2217.93|0
1690994100000|2023-08-02 16:35:00|2220.97|2219.47|2221.06|2219.56|2222.56|2221.06|2220.96|2219.46|0
1690994400000|2023-08-02 16:40:00|2221.05|2219.55|2221.57|2220.07|2222.06|2220.56|2220.54|2219.04|0
1690994700000|2023-08-02 16:45:00|2222.06|2220.56|2222.07|2220.57|2222.07|2220.57|2221.56|2220.06|0
1690995000000|2023-08-02 16:50:00|2221.57|2220.07|2220.54|2219.04|2221.57|2220.07|2220.53|2219.03|0
1690995300000|2023-08-02 16:55:00|2221.04|2219.54|2221.55|2220.05|2221.56|2220.06|2221.03|2219.53|0
1690995600000|2023-08-02 17:00:00|2221.56|2220.06|2222.07|2220.57|2222.58|2221.08|2221.05|2219.55|0
1690995900000|2023-08-02 17:05:00|2222.06|2220.56|2222.06|2220.56|2222.07|2220.57|2221.55|2220.05|0
1690996200000|2023-08-02 17:10:00|2222.07|2220.57|2222.05|2220.55|2222.58|2221.08|2221.56|2220.06|0
1690996500000|2023-08-02 17:15:00|2221.55|2220.05|2221.58|2220.08|2222.07|2220.57|2221.06|2219.56|0
1690996800000|2023-08-02 17:20:00|2221.57|2220.07|2221.55|2220.05|2221.58|2220.08|2221.05|2219.55|0
1690997100000|2023-08-02 17:25:00|2221.56|2220.06|2222.08|2220.58|2222.08|2220.58|2221.05|2219.55|0
1690997400000|2023-08-02 17:30:00|2222.07|2220.57|2223.1|2221.6|2223.59|2222.09|2221.57|2220.07|0
1690997700000|2023-08-02 17:35:00|2223.09|2221.59|2223.1|2221.6|2223.61|2222.11|2223.09|2221.59|0
1690998000000|2023-08-02 17:40:00|2223.6|2222.1|2222.07|2220.57|2223.6|2222.1|2222.06|2220.56|0
1690998300000|2023-08-02 17:45:00|2222.06|2220.56|2221.56|2220.06|2222.58|2221.08|2221.56|2220.06|0
1690998600000|2023-08-02 17:50:00|2221.55|2220.05|2221.54|2220.04|2221.57|2220.07|2221.06|2219.56|0
1690998900000|2023-08-02 17:55:00|2221.53|2220.03|2221.04|2219.54|2221.55|2220.05|2221.03|2219.53|0
1690999200000|2023-08-02 18:00:00|2221.05|2219.55|2222.56|2221.06|2222.56|2221.06|2221.04|2219.54|0
1690999500000|2023-08-02 18:05:00|2222.06|2220.56|2222.07|2220.57|2222.07|2220.57|2221.54|2220.04|0
1690999800000|2023-08-02 18:10:00|2222.06|2220.56|2222.56|2221.06|2222.57|2221.07|2221.54|2220.04|0
1691000100000|2023-08-02 18:15:00|2222.57|2221.07|2223.07|2221.57|2223.08|2221.58|2222.06|2220.56|0
1691000400000|2023-08-02 18:20:00|2222.57|2221.07|2222.06|2220.56|2223.07|2221.57|2222.05|2220.55|0
1691000700000|2023-08-02 18:25:00|2222.07|2220.57|2221.52|2220.02|2222.07|2220.57|2221.5|2220|0
1691001000000|2023-08-02 18:30:00|2221.51|2220.01|2221.52|2220.02|2222.03|2220.53|2221.01|2219.51|0
1691001300000|2023-08-02 18:35:00|2222.02|2220.52|2221.5|2220|2222.02|2220.52|2220.99|2219.49|0
1691001600000|2023-08-02 18:40:00|2221.49|2219.99|2220.97|2219.47|2221.5|2220|2220.97|2219.47|0
1691001900000|2023-08-02 18:45:00|2220.47|2218.97|2221.5|2220|2221.51|2220.01|2220.47|2218.97|0
1691002200000|2023-08-02 18:50:00|2221.51|2220.01|2221.5|2220|2222.02|2220.52|2221|2219.5|0
1691002500000|2023-08-02 18:55:00|2221.51|2220.01|2221.01|2219.51|2221.51|2220.01|2220.49|2218.99|0
1691002800000|2023-08-02 19:00:00|2221|2219.5|2221.53|2220.03|2221.53|2220.03|2221|2219.5|0
1691003100000|2023-08-02 19:05:00|2221.52|2220.02|2220.08|2218.58|2221.53|2220.03|2219.99|2218.49|0
1691003400000|2023-08-02 19:10:00|2220.09|2218.59|2219.56|2218.06|2220.09|2218.59|2219.06|2217.56|0
1691003700000|2023-08-02 19:15:00|2219.57|2218.07|2219.52|2218.02|2219.57|2218.07|2219|2217.5|0
1691004000000|2023-08-02 19:20:00|2219.51|2218.01|2218.52|2217.02|2220.03|2218.53|2218.52|2217.02|0
1691004300000|2023-08-02 19:25:00|2218.53|2217.03|2216.53|2215.03|2218.53|2217.03|2215.98|2214.48|0
1691004600000|2023-08-02 19:30:00|2216.54|2215.04|2217.53|2216.03|2218.04|2216.54|2216.52|2215.02|0
1691004900000|2023-08-02 19:35:00|2217.54|2216.04|2218.56|2217.06|2218.57|2217.07|2217.54|2216.04|0
1691005200000|2023-08-02 19:40:00|2218.55|2217.05|2219.08|2217.58|2219.09|2217.59|2217.55|2216.05|0
1691005500000|2023-08-02 19:45:00|2219.09|2217.59|2220.15|2218.65|2220.16|2218.66|2219.08|2217.58|0
1691005800000|2023-08-02 19:50:00|2220.14|2218.64|2219.66|2218.16|2221.18|2219.68|2219.14|2217.64|0
1691006100000|2023-08-02 19:55:00|2219.65|2218.15|2219.14|2217.64|2221.17|2219.67|2219.14|2217.64|0
1691006400000|2023-08-02 20:00:00|2219.38|2217.88|2218.93|2217.43|2220.24|2218.74|2218.67|2217.17|0
1691006700000|2023-08-02 20:05:00|2218.92|2217.42|2221.12|2219.62|2221.12|2219.62|2218.47|2216.97|0
1691007000000|2023-08-02 20:10:00|2221.11|2219.61|2221.37|2219.87|2221.72|2220.22|2220.91|2219.41|0
1691007300000|2023-08-02 20:15:00|2221.36|2219.86|2220.91|2219.41|2221.36|2219.86|2220.51|2219.01|0
1691007600000|2023-08-02 20:20:00|2220.92|2219.42|2220.76|2219.26|2221.01|2219.51|2220.66|2219.16|0
1691007900000|2023-08-02 20:25:00|2220.91|2219.41|2220.91|2219.41|2221.01|2219.51|2220.76|2219.26|0
1691008200000|2023-08-02 20:30:00|2220.76|2219.26|2220.76|2219.26|2220.91|2219.41|2220.66|2219.16|0
1691008500000|2023-08-02 20:35:00|2220.66|2219.16|2220.4|2218.9|2220.66|2219.16|2220.29|2218.79|0
1691008800000|2023-08-02 20:40:00|2220.39|2218.89|2218.83|2217.33|2220.39|2218.89|2218.83|2217.33|0
1691009100000|2023-08-02 20:45:00|2218.93|2217.43|2218.68|2217.18|2218.93|2217.43|2218.47|2216.97|0
1691009400000|2023-08-02 20:50:00|2218.67|2217.17|2218.82|2217.32|2218.82|2217.32|2218.21|2216.71|0
1691009700000|2023-08-02 20:55:00|2218.81|2217.31|2219.33|2217.83|2219.44|2217.94|2218.46|2216.96|0
1691010000000|2023-08-02 21:00:00|2219.13|2217.63|2219.44|2217.94|2219.44|2217.94|2219.13|2217.63|0
1691010300000|2023-08-02 21:05:00|2219.43|2217.93|2219.38|2217.88|2219.44|2217.94|2219.28|2217.78|0
1691010600000|2023-08-02 21:10:00|2219.28|2217.78|2219.23|2217.73|2219.33|2217.83|2219.03|2217.53|0
1691010900000|2023-08-02 21:15:00|2219.28|2217.78|2219.28|2217.78|2219.33|2217.83|2219.28|2217.78|0
1691011200000|2023-08-02 21:20:00|2219.33|2217.83|2219.28|2217.78|2219.33|2217.83|2219.13|2217.63|0
1691011500000|2023-08-02 21:25:00|2219.18|2217.68|2219.49|2217.99|2219.49|2217.99|2219.18|2217.68|0
1691011800000|2023-08-02 21:30:00|2219.59|2218.09|2219.18|2217.68|2219.59|2218.09|2219.18|2217.68|0
1691012100000|2023-08-02 21:35:00|2219.28|2217.78|2219.44|2217.94|2219.49|2217.99|2219.28|2217.78|0
1691012400000|2023-08-02 21:40:00|2219.43|2217.93|2219.49|2217.99|2219.54|2218.04|2219.39|2217.89|0
1691012700000|2023-08-02 21:45:00|2219.44|2217.94|2219.18|2217.68|2219.49|2217.99|2219.13|2217.63|0
1691013000000|2023-08-02 21:50:00|2219.23|2217.73|2219.33|2217.83|2219.54|2218.04|2219.23|2217.73|0
1691013300000|2023-08-02 21:55:00|2219.28|2217.78|2219.28|2217.78|2219.28|2217.78|2219.18|2217.68|0
1691013600000|2023-08-02 22:00:00|2219.29|2217.79|2220.95|2219.45|2221.21|2219.71|2219.18|2217.68|0
1691013900000|2023-08-02 22:05:00|2220.85|2219.35|2220.85|2219.35|2221.16|2219.66|2220.85|2219.35|0
1691014200000|2023-08-02 22:10:00|2220.9|2219.4|2221.21|2219.71|2221.66|2220.16|2220.9|2219.4|0
1691014500000|2023-08-02 22:15:00|2221.26|2219.76|2221.46|2219.96|2221.46|2219.96|2221.06|2219.56|0
1691014800000|2023-08-02 22:20:00|2221.56|2220.06|2222.28|2220.78|2222.43|2220.93|2221.51|2220.01|0
1691015100000|2023-08-02 22:25:00|2222.18|2220.68|2222.28|2220.78|2222.53|2221.03|2221.93|2220.43|0
1691015400000|2023-08-02 22:30:00|2222.23|2220.73|2221.67|2220.17|2222.43|2220.93|2221.67|2220.17|0
1691015700000|2023-08-02 22:35:00|2221.68|2220.18|2221.32|2219.82|2221.82|2220.32|2221.32|2219.82|0
1691016000000|2023-08-02 22:40:00|2221.47|2219.97|2221.82|2220.32|2221.93|2220.43|2221.47|2219.97|0
1691016300000|2023-08-02 22:45:00|2221.67|2220.17|2222.08|2220.58|2222.13|2220.63|2221.57|2220.07|0
1691016600000|2023-08-02 22:50:00|2222.13|2220.63|2222.53|2221.03|2222.68|2221.18|2221.93|2220.43|0
1691016900000|2023-08-02 22:55:00|2222.43|2220.93|2223.04|2221.54|2223.04|2221.54|2222.43|2220.93|0
1691017200000|2023-08-02 23:00:00|2223.14|2221.64|2223.65|2222.15|2223.75|2222.25|2223.14|2221.64|0
1691017500000|2023-08-02 23:05:00|2223.75|2222.25|2223.5|2222|2223.85|2222.35|2223.24|2221.74|0
1691017800000|2023-08-02 23:10:00|2223.65|2222.15|2223.65|2222.15|2223.75|2222.25|2223.39|2221.89|0
1691018100000|2023-08-02 23:15:00|2223.64|2222.14|2223.92|2222.42|2223.92|2222.42|2223.39|2221.89|0
1691018400000|2023-08-02 23:20:00|2224.02|2222.52|2223.77|2222.27|2224.12|2222.62|2223.77|2222.27|0
1691018700000|2023-08-02 23:25:00|2223.76|2222.26|2223.51|2222.01|2223.76|2222.26|2223.41|2221.91|0
1691019000000|2023-08-02 23:30:00|2223.46|2221.96|2223.31|2221.81|2223.51|2222.01|2223.16|2221.66|0
1691019300000|2023-08-02 23:35:00|2223.21|2221.71|2223.16|2221.66|2223.41|2221.91|2223.06|2221.56|0
1691019600000|2023-08-02 23:40:00|2223.31|2221.81|2223.31|2221.81|2223.46|2221.96|2223.16|2221.66|0
1691019900000|2023-08-02 23:45:00|2223.21|2221.71|2223.61|2222.11|2223.92|2222.42|2223.16|2221.66|0
1691020200000|2023-08-02 23:50:00|2223.51|2222.01|2223.17|2221.67|2223.66|2222.16|2223.02|2221.52|0
1691020500000|2023-08-02 23:55:00|2223.27|2221.77|2223.63|2222.13|2223.63|2222.13|2223.17|2221.67|0
1691020800000|2023-08-03 00:00:00|2223.62|2222.12|2222.93|2221.43|2223.62|2222.12|2222.32|2220.82|0
1691021100000|2023-08-03 00:05:00|2222.83|2221.33|2223.52|2222.02|2223.78|2222.28|2222.78|2221.28|0
1691021400000|2023-08-03 00:10:00|2223.42|2221.92|2222.07|2220.57|2223.63|2222.13|2221.81|2220.31|0
1691021700000|2023-08-03 00:15:00|2222.17|2220.67|2219.17|2217.67|2222.17|2220.67|2218.66|2217.16|0
1691022000000|2023-08-03 00:20:00|2219.16|2217.66|2220.12|2218.62|2220.62|2219.12|2218.61|2217.11|0
1691022300000|2023-08-03 00:25:00|2220.13|2218.63|2220.63|2219.13|2221.14|2219.64|2220.13|2218.63|0
1691022600000|2023-08-03 00:30:00|2220.13|2218.63|2219.14|2217.64|2220.13|2218.63|2218.38|2216.88|0
1691022900000|2023-08-03 00:35:00|2219.13|2217.63|2220.14|2218.64|2220.64|2219.14|2219.13|2217.63|0
1691023200000|2023-08-03 00:40:00|2220.13|2218.63|2219.13|2217.63|2220.13|2218.63|2219.13|2217.63|0
1691023500000|2023-08-03 00:45:00|2219.38|2217.88|2219.63|2218.13|2219.89|2218.39|2219.13|2217.63|0
1691023800000|2023-08-03 00:50:00|2219.64|2218.14|2220.65|2219.15|2220.65|2219.15|2219.63|2218.13|0
1691024100000|2023-08-03 00:55:00|2220.64|2219.14|2220.64|2219.14|2220.65|2219.15|2220.14|2218.64|0
1691024400000|2023-08-03 01:00:00|2220.63|2219.13|2220.13|2218.63|2220.64|2219.14|2219.63|2218.13|0
1691024700000|2023-08-03 01:05:00|2219.63|2218.13|2220.64|2219.14|2220.64|2219.14|2219.63|2218.13|0
1691025000000|2023-08-03 01:10:00|2221.14|2219.64|2220.64|2219.14|2221.14|2219.64|2220.63|2219.13|0
1691025300000|2023-08-03 01:15:00|2220.65|2219.15|2221.64|2220.14|2221.64|2220.14|2220.64|2219.14|0
1691025600000|2023-08-03 01:20:00|2221.65|2220.15|2222.65|2221.15|2222.65|2221.15|2221.64|2220.14|0
1691025900000|2023-08-03 01:25:00|2222.64|2221.14|2224.14|2222.64|2224.14|2222.64|2222.64|2221.14|0
1691026200000|2023-08-03 01:30:00|2223.64|2222.14|2226.13|2224.63|2226.14|2224.64|2223.64|2222.14|0
1691026500000|2023-08-03 01:35:00|2226.63|2225.13|2225.87|2224.37|2226.63|2225.13|2225.62|2224.12|0
1691026800000|2023-08-03 01:40:00|2225.63|2224.13|2225.13|2223.63|2226.12|2224.62|2224.63|2223.13|0
1691027100000|2023-08-03 01:45:00|2225.63|2224.13|2226.13|2224.63|2226.14|2224.64|2225.63|2224.13|0
1691027400000|2023-08-03 01:50:00|2225.63|2224.13|2223.97|2222.47|2226.13|2224.63|2223.97|2222.47|0
1691027700000|2023-08-03 01:55:00|2224.22|2222.72|2223.71|2222.21|2224.22|2222.72|2223.21|2221.71|0
1691028000000|2023-08-03 02:00:00|2223.7|2222.2|2224.2|2222.7|2224.21|2222.71|2223.21|2221.71|0
1691028300000|2023-08-03 02:05:00|2223.71|2222.21|2222.68|2221.18|2223.95|2222.45|2221.67|2220.17|0
1691028600000|2023-08-03 02:10:00|2222.69|2221.19|2223.68|2222.18|2223.68|2222.18|2222.43|2220.93|0
1691028900000|2023-08-03 02:15:00|2223.67|2222.17|2223.17|2221.67|2223.68|2222.18|2223.17|2221.67|0
1691029200000|2023-08-03 02:20:00|2223.18|2221.68|2223.67|2222.17|2224.18|2222.68|2223.18|2221.68|0
1691029500000|2023-08-03 02:25:00|2223.68|2222.18|2222.66|2221.16|2223.68|2222.18|2222.66|2221.16|0
1691029800000|2023-08-03 02:30:00|2222.42|2220.92|2221.17|2219.67|2222.67|2221.17|2221.17|2219.67|0
1691030100000|2023-08-03 02:35:00|2221.18|2219.68|2221.18|2219.68|2221.93|2220.43|2220.66|2219.16|0
1691030400000|2023-08-03 02:40:00|2221.17|2219.67|2221.67|2220.17|2221.68|2220.18|2221.17|2219.67|0
1691030700000|2023-08-03 02:45:00|2221.68|2220.18|2221.17|2219.67|2221.68|2220.18|2220.67|2219.17|0
1691031000000|2023-08-03 02:50:00|2221.18|2219.68|2221.19|2219.69|2221.68|2220.18|2221.17|2219.67|0
1691031300000|2023-08-03 02:55:00|2221.43|2219.93|2221.18|2219.68|2221.68|2220.18|2220.93|2219.43|0
1691031600000|2023-08-03 03:00:00|2221.17|2219.67|2220.68|2219.18|2221.18|2219.68|2220.68|2219.18|0
1691031900000|2023-08-03 03:05:00|2221.18|2219.68|2220.69|2219.19|2221.18|2219.68|2220.68|2219.18|0
1691032200000|2023-08-03 03:10:00|2220.68|2219.18|2221.19|2219.69|2221.19|2219.69|2220.68|2219.18|0
1691032500000|2023-08-03 03:15:00|2221.69|2220.19|2221.2|2219.7|2221.69|2220.19|2221.19|2219.69|0
1691032800000|2023-08-03 03:20:00|2221.19|2219.69|2221.7|2220.2|2221.7|2220.2|2221.19|2219.69|0
1691033100000|2023-08-03 03:25:00|2221.45|2219.95|2221.21|2219.71|2221.7|2220.2|2221.2|2219.7|0
1691033400000|2023-08-03 03:30:00|2221.7|2220.2|2220.2|2218.7|2221.71|2220.21|2220.19|2218.69|0
1691033700000|2023-08-03 03:35:00|2220.19|2218.69|2220.2|2218.7|2220.7|2219.2|2220.19|2218.69|0
1691034000000|2023-08-03 03:40:00|2220.21|2218.71|2221.19|2219.69|2221.19|2219.69|2220.2|2218.7|0
1691034300000|2023-08-03 03:45:00|2221.2|2219.7|2221.69|2220.19|2221.7|2220.2|2220.69|2219.19|0
1691034600000|2023-08-03 03:50:00|2221.7|2220.2|2222.2|2220.7|2222.21|2220.71|2221.7|2220.2|0
1691034900000|2023-08-03 03:55:00|2222.21|2220.71|2222.2|2220.7|2222.21|2220.71|2222.2|2220.7|0
1691035200000|2023-08-03 04:00:00|2222.21|2220.71|2222.2|2220.7|2222.21|2220.71|2221.7|2220.2|0
1691035500000|2023-08-03 04:05:00|2222.21|2220.71|2222.2|2220.7|2222.21|2220.71|2222.2|2220.7|0
1691035800000|2023-08-03 04:10:00|2221.7|2220.2|2221.19|2219.69|2221.7|2220.2|2221.19|2219.69|0
1691036100000|2023-08-03 04:15:00|2221.18|2219.68|2221.19|2219.69|2221.44|2219.94|2221.18|2219.68|0
1691036400000|2023-08-03 04:20:00|2220.69|2219.19|2220.19|2218.69|2220.94|2219.44|2220.19|2218.69|0
1691036700000|2023-08-03 04:25:00|2219.69|2218.19|2219.69|2218.19|2219.94|2218.44|2219.69|2218.19|0
1691037000000|2023-08-03 04:30:00|2219.19|2217.69|2219.69|2218.19|2219.69|2218.19|2219.19|2217.69|0
1691037300000|2023-08-03 04:35:00|2219.19|2217.69|2219.19|2217.69|2219.19|2217.69|2218.69|2217.19|0
1691037600000|2023-08-03 04:40:00|2219.2|2217.7|2219.69|2218.19|2219.69|2218.19|2219.19|2217.69|0
1691037900000|2023-08-03 04:45:00|2219.68|2218.18|2219.19|2217.69|2219.69|2218.19|2219.18|2217.68|0
1691038200000|2023-08-03 04:50:00|2219.18|2217.68|2218.18|2216.68|2219.19|2217.69|2218.18|2216.68|0
1691038500000|2023-08-03 04:55:00|2218.19|2216.69|2218.69|2217.19|2218.69|2217.19|2218.19|2216.69|0
1691038800000|2023-08-03 05:00:00|2218.7|2217.2|2219.18|2217.68|2219.19|2217.69|2218.69|2217.19|0
1691039100000|2023-08-03 05:05:00|2218.68|2217.18|2219.23|2217.73|2219.73|2218.23|2218.68|2217.18|0
1691039400000|2023-08-03 05:10:00|2219.22|2217.72|2219.23|2217.73|2219.23|2217.73|2219.22|2217.72|0
1691039700000|2023-08-03 05:15:00|2219.24|2217.74|2220.24|2218.74|2220.24|2218.74|2219.24|2217.74|0
1691040000000|2023-08-03 05:20:00|2220.23|2218.73|2222.24|2220.74|2222.24|2220.74|2220.23|2218.73|0
1691040300000|2023-08-03 05:25:00|2222.23|2220.73|2221.24|2219.74|2222.23|2220.73|2221.24|2219.74|0
1691040600000|2023-08-03 05:30:00|2220.75|2219.25|2220.74|2219.24|2221.24|2219.74|2220.73|2219.23|0
1691040900000|2023-08-03 05:35:00|2221.23|2219.73|2219.48|2217.98|2221.24|2219.74|2219.48|2217.98|0
1691041200000|2023-08-03 05:40:00|2219.23|2217.73|2219.21|2217.71|2219.23|2217.73|2217.72|2216.22|0
1691041500000|2023-08-03 05:45:00|2218.96|2217.46|2219.21|2217.71|2219.71|2218.21|2218.21|2216.71|0
1691041800000|2023-08-03 05:50:00|2219.46|2217.96|2220.71|2219.21|2221.72|2220.22|2219.46|2217.96|0
1691042100000|2023-08-03 05:55:00|2220.21|2218.71|2220.73|2219.23|2220.73|2219.23|2219.71|2218.21|0
1691042400000|2023-08-03 06:00:00|2220.72|2219.22|2220.72|2219.22|2221.73|2220.23|2219.72|2218.22|0
1691042700000|2023-08-03 06:05:00|2220.23|2218.73|2221.72|2220.22|2221.72|2220.22|2219.72|2218.22|0
1691043000000|2023-08-03 06:10:00|2221.22|2219.72|2221.71|2220.21|2222.21|2220.71|2220.71|2219.21|0
1691043300000|2023-08-03 06:15:00|2221.21|2219.71|2221.76|2220.26|2222.25|2220.75|2221.21|2219.71|0
1691043600000|2023-08-03 06:20:00|2222.25|2220.75|2221.4|2219.9|2222.25|2220.75|2220.41|2218.91|0
1691043900000|2023-08-03 06:25:00|2220.9|2219.4|2220.9|2219.4|2221.9|2220.4|2220.9|2219.4|0
1691044200000|2023-08-03 06:30:00|2220.91|2219.41|2218.49|2217.09|2220.91|2219.41|2217.49|2216.09|59
1691044500000|2023-08-03 06:35:00|2218.61|2217.21|2218.61|2217.21|2219.36|2217.96|2218.24|2216.84|36
1691044800000|2023-08-03 06:40:00|2218.24|2216.84|2217.61|2216.21|2218.24|2216.84|2217.49|2216.09|15
1691045100000|2023-08-03 06:45:00|2216.99|2215.59|2215.49|2214.09|2217.11|2215.71|2215.36|2213.96|22
1691045400000|2023-08-03 06:50:00|2215.36|2213.96|2213.61|2212.21|2215.36|2213.96|2212.99|2211.59|51
1691045700000|2023-08-03 06:55:00|2212.79|2211.29|2210.05|2208.55|2213.05|2211.55|2210.05|2208.55|0
1691046000000|2023-08-03 07:00:00|2210.04|2208.54|2207.41|2206.91|2212.66|2212.16|2203.79|2203.29|5654
1691046300000|2023-08-03 07:05:00|2207.79|2207.29|2210.54|2210.04|2213.91|2213.41|2207.79|2207.29|3239
1691046600000|2023-08-03 07:10:00|2210.29|2209.79|2211.79|2211.29|2212.54|2212.04|2208.79|2208.29|1999
1691046900000|2023-08-03 07:15:00|2211.54|2211.04|2209.29|2208.79|2211.66|2211.16|2205.79|2205.29|2055
1691047200000|2023-08-03 07:20:00|2209.54|2209.04|2206.29|2205.79|2210.41|2209.91|2206.29|2205.79|1259
1691047500000|2023-08-03 07:25:00|2206.54|2206.04|2203.91|2203.41|2206.79|2206.29|2202.79|2202.29|1603
1691047800000|2023-08-03 07:30:00|2204.04|2203.54|2201.04|2200.54|2205.04|2204.54|2200.79|2200.29|2151
1691048100000|2023-08-03 07:35:00|2200.91|2200.41|2197.54|2197.04|2203.29|2202.79|2196.16|2195.66|2429
1691048400000|2023-08-03 07:40:00|2197.41|2196.91|2198.79|2198.29|2199.29|2198.79|2197.29|2196.79|1983
1691048700000|2023-08-03 07:45:00|2199.04|2198.54|2201.79|2201.29|2202.29|2201.79|2199.04|2198.54|1619
1691049000000|2023-08-03 07:50:00|2201.66|2201.16|2201.54|2201.04|2201.79|2201.29|2198.54|2198.04|1348
1691049300000|2023-08-03 07:55:00|2201.79|2201.29|2199.79|2199.29|2201.79|2201.29|2199.29|2198.79|1184
1691049600000|2023-08-03 08:00:00|2200.29|2199.79|2201.26|2200.76|2201.79|2201.29|2198.91|2198.41|1218
1691049900000|2023-08-03 08:05:00|2201.38|2200.88|2200.57|2200.07|2202.88|2202.38|2197.88|2197.38|1058
1691050200000|2023-08-03 08:10:00|2200.7|2200.2|2201.88|2201.38|2202.13|2201.63|2199.7|2199.2|603
1691050500000|2023-08-03 08:15:00|2201.75|2201.25|2206.03|2205.53|2206.53|2206.03|2201.25|2200.75|731
1691050800000|2023-08-03 08:20:00|2206.28|2205.78|2209.78|2209.28|2210.03|2209.53|2206.28|2205.78|1101
1691051100000|2023-08-03 08:25:00|2209.9|2209.4|2207.78|2207.28|2210.78|2210.28|2207.78|2207.28|1040
1691051400000|2023-08-03 08:30:00|2207.53|2207.03|2203.78|2203.28|2208.78|2208.28|2203.53|2203.03|1364
1691051700000|2023-08-03 08:35:00|2204.03|2203.53|2201.78|2201.28|2204.28|2203.78|2200.78|2200.28|1193
1691052000000|2023-08-03 08:40:00|2201.9|2201.4|2199.78|2199.28|2202.03|2201.53|2199.53|2199.03|765
1691052300000|2023-08-03 08:45:00|2199.53|2199.03|2200.53|2200.03|2201.03|2200.53|2199.53|2199.03|906
1691052600000|2023-08-03 08:50:00|2200.65|2200.15|2200.53|2200.03|2201.53|2201.03|2200.03|2199.53|905
1691052900000|2023-08-03 08:55:00|2200.65|2200.15|2200.03|2199.53|2202.03|2201.53|2199.53|2199.03|1182
1691053200000|2023-08-03 09:00:00|2199.78|2199.28|2201.28|2200.78|2202.78|2202.28|2199.78|2199.28|1149
1691053500000|2023-08-03 09:05:00|2201.4|2200.9|2204.28|2203.78|2204.53|2204.03|2200.28|2199.78|1110
1691053800000|2023-08-03 09:10:00|2204.53|2204.03|2202.65|2202.15|2205.53|2205.03|2202.15|2201.65|1122
1691054100000|2023-08-03 09:15:00|2202.53|2202.03|2204.03|2203.53|2204.03|2203.53|2201.78|2201.28|602
1691054400000|2023-08-03 09:20:00|2204.28|2203.78|2205.03|2204.53|2205.53|2205.03|2203.78|2203.28|554
1691054700000|2023-08-03 09:25:00|2205.15|2204.65|2205.53|2205.03|2207.03|2206.53|2204.9|2204.4|621
1691055000000|2023-08-03 09:30:00|2205.78|2205.28|2203.03|2202.53|2206.28|2205.78|2203.03|2202.53|542
1691055300000|2023-08-03 09:35:00|2203.28|2202.78|2203.03|2202.53|2203.53|2203.03|2202.15|2201.65|606
1691055600000|2023-08-03 09:40:00|2203.28|2202.78|2203.78|2203.28|2203.78|2203.28|2201.78|2201.28|657
1691055900000|2023-08-03 09:45:00|2204.03|2203.53|2203.28|2202.78|2204.03|2203.53|2202.53|2202.03|452
1691056200000|2023-08-03 09:50:00|2203.03|2202.53|2204.78|2204.28|2205.03|2204.53|2203.03|2202.53|618
1691056500000|2023-08-03 09:55:00|2204.28|2203.78|2206.03|2205.53|2206.28|2205.78|2204.03|2203.53|487
1691056800000|2023-08-03 10:00:00|2205.78|2205.28|2207.28|2206.78|2207.78|2207.28|2205.53|2205.03|583
1691057100000|2023-08-03 10:05:00|2207.53|2207.03|2206.78|2206.28|2208.28|2207.78|2206.53|2206.03|861
1691057400000|2023-08-03 10:10:00|2206.53|2206.03|2205.53|2205.03|2206.53|2206.03|2205.15|2204.65|607
1691057700000|2023-08-03 10:15:00|2205.78|2205.28|2204.78|2204.28|2206.03|2205.53|2204.53|2204.03|358
1691058000000|2023-08-03 10:20:00|2205.03|2204.53|2201.03|2200.53|2205.03|2204.53|2201.03|2200.53|690
1691058300000|2023-08-03 10:25:00|2200.9|2200.4|2203.78|2203.28|2203.9|2203.4|2200.78|2200.28|459
1691058600000|2023-08-03 10:30:00|2203.65|2203.15|2203.28|2202.78|2204.53|2204.03|2203.03|2202.53|583
1691058900000|2023-08-03 10:35:00|2203.4|2202.9|2203.53|2203.03|2204.03|2203.53|2202.78|2202.28|345
1691059200000|2023-08-03 10:40:00|2203.78|2203.28|2204.53|2204.03|2204.65|2204.15|2203.53|2203.03|236
1691059500000|2023-08-03 10:45:00|2204.28|2203.78|2205.03|2204.53|2205.28|2204.78|2204.28|2203.78|392
1691059800000|2023-08-03 10:50:00|2205.15|2204.65|2202.28|2201.78|2205.28|2204.78|2201.9|2201.4|758
1691060100000|2023-08-03 10:55:00|2202.15|2201.65|2201.9|2201.4|2202.53|2202.03|2201.28|2200.78|603
1691060400000|2023-08-03 11:00:00|2202.15|2201.65|2201.03|2200.53|2204.4|2203.9|2201.03|2200.53|844
1691060700000|2023-08-03 11:05:00|2201.28|2200.78|2200.78|2200.28|2201.78|2201.28|2199.78|2199.28|825
1691061000000|2023-08-03 11:10:00|2200.9|2200.4|2199.53|2199.03|2201.78|2201.28|2199.53|2199.03|964
1691061300000|2023-08-03 11:15:00|2199.28|2198.78|2201.03|2200.53|2201.03|2200.53|2198.53|2198.03|500
1691061600000|2023-08-03 11:20:00|2200.9|2200.4|2202.4|2201.9|2202.53|2202.03|2200.78|2200.28|381
1691061900000|2023-08-03 11:25:00|2202.53|2202.03|2201.03|2200.53|2202.65|2202.15|2200.28|2199.78|270
1691062200000|2023-08-03 11:30:00|2200.9|2200.4|2204.53|2204.03|2205.53|2205.03|2200.78|2200.28|568
1691062500000|2023-08-03 11:35:00|2204.65|2204.15|2205.28|2204.78|2205.78|2205.28|2203.53|2203.03|406
1691062800000|2023-08-03 11:40:00|2205.05|2204.55|2202.8|2202.3|2205.05|2204.55|2202.3|2201.8|436
1691063100000|2023-08-03 11:45:00|2202.92|2202.42|2202.92|2202.42|2203.05|2202.55|2201.8|2201.3|285
1691063400000|2023-08-03 11:50:00|2202.8|2202.3|2202.42|2201.92|2203.05|2202.55|2201.92|2201.42|425
1691063700000|2023-08-03 11:55:00|2202.3|2201.8|2202.8|2202.3|2203.3|2202.8|2201.8|2201.3|420
1691064000000|2023-08-03 12:00:00|2203.05|2202.55|2204.55|2204.05|2204.92|2204.42|2202.8|2202.3|663
1691064300000|2023-08-03 12:05:00|2204.3|2203.8|2204.3|2203.8|2204.55|2204.05|2202.8|2202.3|473
1691064600000|2023-08-03 12:10:00|2204.05|2203.55|2202.8|2202.3|2204.55|2204.05|2202.8|2202.3|379
1691064900000|2023-08-03 12:15:00|2203.05|2202.55|2201.3|2200.8|2203.3|2202.8|2201.3|2200.8|330
1691065200000|2023-08-03 12:20:00|2201.55|2201.05|2201.05|2200.55|2201.55|2201.05|2200.55|2200.05|440
1691065500000|2023-08-03 12:25:00|2201.3|2200.8|2199.92|2199.42|2201.3|2200.8|2199.8|2199.3|346
1691065800000|2023-08-03 12:30:00|2200.42|2199.92|2199.8|2199.3|2200.8|2200.3|2198.3|2197.8|780
1691066100000|2023-08-03 12:35:00|2199.55|2199.05|2203.3|2202.8|2203.67|2203.17|2199.17|2198.67|736
1691066400000|2023-08-03 12:40:00|2203.17|2202.67|2201.42|2200.92|2203.17|2202.67|2199.92|2199.42|610
1691066700000|2023-08-03 12:45:00|2201.3|2200.8|2203.05|2202.55|2203.05|2202.55|2201.05|2200.55|558
1691067000000|2023-08-03 12:50:00|2202.92|2202.42|2203.8|2203.3|2204.3|2203.8|2202.8|2202.3|642
1691067300000|2023-08-03 12:55:00|2203.67|2203.17|2203.05|2202.55|2204.55|2204.05|2202.05|2201.55|628
1691067600000|2023-08-03 13:00:00|2202.92|2202.42|2200.3|2199.8|2202.92|2202.42|2200.3|2199.8|494
1691067900000|2023-08-03 13:05:00|2200.42|2199.92|2199.3|2198.8|2200.55|2200.05|2198.8|2198.3|819
1691068200000|2023-08-03 13:10:00|2199.05|2198.55|2199.3|2198.8|2199.55|2199.05|2198.8|2198.3|563
1691068500000|2023-08-03 13:15:00|2199.05|2198.55|2196.67|2196.17|2199.17|2198.67|2196.55|2196.05|716
1691068800000|2023-08-03 13:20:00|2196.55|2196.05|2195.55|2195.05|2197.42|2196.92|2195.55|2195.05|779
1691069100000|2023-08-03 13:25:00|2195.42|2194.92|2192.05|2191.55|2195.55|2195.05|2191.17|2190.67|1607
1691069400000|2023-08-03 13:30:00|2192.3|2191.8|2189.8|2189.3|2192.55|2192.05|2189.55|2189.05|1838
1691069700000|2023-08-03 13:35:00|2189.55|2189.05|2195.05|2194.55|2195.8|2195.3|2189.55|2189.05|1721
1691070000000|2023-08-03 13:40:00|2194.8|2194.3|2195.17|2194.67|2196.17|2195.67|2193.55|2193.05|740
1691070300000|2023-08-03 13:45:00|2194.92|2194.42|2197.55|2197.05|2198.55|2198.05|2194.55|2194.05|971
1691070600000|2023-08-03 13:50:00|2197.42|2196.92|2198.3|2197.8|2199.3|2198.8|2197.05|2196.55|1143
1691070900000|2023-08-03 13:55:00|2198.42|2197.92|2197.92|2197.42|2199.3|2198.8|2197.3|2196.8|785
1691071200000|2023-08-03 14:00:00|2197.67|2197.17|2199.05|2198.55|2201.55|2201.05|2197.67|2197.17|1923
1691071500000|2023-08-03 14:05:00|2198.8|2198.3|2197.8|2197.3|2198.8|2198.3|2196.8|2196.3|1152
1691071800000|2023-08-03 14:10:00|2197.97|2197.47|2197.34|2196.84|2199.09|2198.59|2196.72|2196.22|889
1691072100000|2023-08-03 14:15:00|2197.47|2196.97|2199.47|2198.97|2199.47|2198.97|2196.34|2195.84|813
1691072400000|2023-08-03 14:20:00|2199.22|2198.72|2197.47|2196.97|2199.47|2198.97|2196.97|2196.47|770
1691072700000|2023-08-03 14:25:00|2197.22|2196.72|2192.97|2192.47|2197.47|2196.97|2192.97|2192.47|1116
1691073000000|2023-08-03 14:30:00|2192.72|2192.22|2195.72|2195.22|2195.72|2195.22|2192.47|2191.97|1001
1691073300000|2023-08-03 14:35:00|2195.84|2195.34|2194.22|2193.72|2196.72|2196.22|2194.22|2193.72|1137
1691073600000|2023-08-03 14:40:00|2194.09|2193.59|2196.97|2196.47|2197.09|2196.59|2193.72|2193.22|938
1691073900000|2023-08-03 14:45:00|2196.72|2196.22|2197.22|2196.72|2197.72|2197.22|2195.47|2194.97|948
1691074200000|2023-08-03 14:50:00|2196.97|2196.47|2195.22|2194.72|2197.72|2197.22|2194.97|2194.47|668
1691074500000|2023-08-03 14:55:00|2195.47|2194.97|2193.47|2192.97|2195.47|2194.97|2192.97|2192.47|1027
1691074800000|2023-08-03 15:00:00|2193.22|2192.72|2193.22|2192.72|2194.22|2193.72|2191.47|2190.97|1564
1691075100000|2023-08-03 15:05:00|2193.34|2192.84|2192.22|2191.72|2193.47|2192.97|2192.22|2191.72|865
1691075400000|2023-08-03 15:10:00|2192.47|2191.97|2191.22|2190.72|2192.47|2191.97|2190.72|2190.22|5315
1691075700000|2023-08-03 15:15:00|2191.47|2190.97|2193.47|2192.97|2193.47|2192.97|2190.72|2190.22|1936
1691076000000|2023-08-03 15:20:00|2193.59|2193.09|2192.6|2191.1|2194.22|2193.72|2191.59|2191.09|3409
1691076300000|2023-08-03 15:25:00|2193.09|2191.59|2192.66|2191.16|2194.1|2192.6|2192.66|2191.16|1046
1691076600000|2023-08-03 15:30:00|2192.67|2191.17|2196.79|2195.39|2197.54|2196.14|2192.67|2191.17|293
1691076900000|2023-08-03 15:35:00|2196.67|2195.27|2196.92|2195.52|2197.42|2196.02|2193.92|2192.52|357
1691077200000|2023-08-03 15:40:00|2196.67|2195.27|2196.42|2195.02|2197.17|2195.77|2196.42|2195.02|29
1691077500000|2023-08-03 15:45:00|2196.29|2194.89|2196.54|2195.14|2196.67|2195.27|2196.04|2194.64|41
1691077800000|2023-08-03 15:50:00|2196.42|2195.02|2197.17|2195.77|2197.42|2196.02|2196.42|2195.02|19
1691078100000|2023-08-03 15:55:00|2197.04|2195.64|2197.47|2195.97|2197.67|2196.27|2196.67|2195.27|38
1691078400000|2023-08-03 16:00:00|2197.46|2195.96|2196.97|2195.47|2197.48|2195.98|2196.46|2194.96|0
1691078700000|2023-08-03 16:05:00|2196.98|2195.48|2197.48|2195.98|2197.98|2196.48|2196.96|2195.46|0
1691079000000|2023-08-03 16:10:00|2197.97|2196.47|2197.47|2195.97|2197.98|2196.48|2196.98|2195.48|0
1691079300000|2023-08-03 16:15:00|2197.46|2195.96|2198.49|2196.99|2198.5|2197|2196.97|2195.47|0
1691079600000|2023-08-03 16:20:00|2198.5|2197|2199.97|2198.47|2199.97|2198.47|2198.49|2196.99|0
1691079900000|2023-08-03 16:25:00|2199.96|2198.46|2199.93|2198.43|2199.97|2198.47|2199.42|2197.92|0
1691080200000|2023-08-03 16:30:00|2199.94|2198.44|2200.44|2198.94|2200.45|2198.95|2199.93|2198.43|0
1691080500000|2023-08-03 16:35:00|2199.94|2198.44|2200.45|2198.95|2200.95|2199.45|2199.94|2198.44|0
1691080800000|2023-08-03 16:40:00|2200.46|2198.96|2201.45|2199.95|2201.48|2199.98|2200.45|2198.95|0
1691081100000|2023-08-03 16:45:00|2201.44|2199.94|2203.19|2201.69|2203.2|2201.7|2201.44|2199.94|0
1691081400000|2023-08-03 16:50:00|2203.2|2201.7|2203.37|2201.87|2203.89|2202.39|2202.87|2201.37|0
1691081700000|2023-08-03 16:55:00|2203.12|2201.62|2202.89|2201.39|2203.38|2201.88|2202.87|2201.37|0
1691082000000|2023-08-03 17:00:00|2203.38|2201.88|2202.85|2201.35|2203.39|2201.89|2202.84|2201.34|0
1691082300000|2023-08-03 17:05:00|2202.61|2201.11|2201.79|2200.29|2202.61|2201.11|2201.77|2200.27|0
1691082600000|2023-08-03 17:10:00|2201.8|2200.3|2202.29|2200.79|2202.8|2201.3|2201.79|2200.29|0
1691082900000|2023-08-03 17:15:00|2202.3|2200.8|2202.78|2201.28|2202.79|2201.29|2201.78|2200.28|0
1691083200000|2023-08-03 17:20:00|2202.79|2201.29|2203.3|2201.8|2203.3|2201.8|2202.78|2201.28|0
1691083500000|2023-08-03 17:25:00|2203.8|2202.3|2202.79|2201.29|2203.81|2202.31|2202.78|2201.28|0
1691083800000|2023-08-03 17:30:00|2202.8|2201.3|2202.26|2200.76|2203.29|2201.79|2201.77|2200.27|0
1691084100000|2023-08-03 17:35:00|2201.77|2200.27|2202.24|2200.74|2202.78|2201.28|2201.76|2200.26|0
1691084400000|2023-08-03 17:40:00|2202.23|2200.73|2201.2|2199.7|2202.23|2200.73|2201.2|2199.7|0
1691084700000|2023-08-03 17:45:00|2201.19|2199.69|2200.71|2199.21|2201.22|2199.72|2200.22|2198.72|0
1691085000000|2023-08-03 17:50:00|2200.7|2199.2|2200.7|2199.2|2200.72|2199.22|2200.21|2198.71|0
1691085300000|2023-08-03 17:55:00|2200.71|2199.21|2200.17|2198.67|2200.71|2199.21|2199.67|2198.17|0
1691085600000|2023-08-03 18:00:00|2199.92|2198.42|2199.7|2198.2|2200.18|2198.68|2198.65|2197.15|0
1691085900000|2023-08-03 18:05:00|2199.69|2198.19|2199.18|2197.68|2199.71|2198.21|2199.18|2197.68|0
1691086200000|2023-08-03 18:10:00|2199.19|2197.69|2199.14|2197.64|2199.19|2197.69|2198.16|2196.66|0
1691086500000|2023-08-03 18:15:00|2199.15|2197.65|2200.17|2198.67|2200.17|2198.67|2199.14|2197.64|0
1691086800000|2023-08-03 18:20:00|2200.16|2198.66|2200.68|2199.18|2200.68|2199.18|2199.66|2198.16|0
1691087100000|2023-08-03 18:25:00|2200.67|2199.17|2200.65|2199.15|2200.68|2199.18|2200.15|2198.65|0
1691087400000|2023-08-03 18:30:00|2200.66|2199.16|2200.16|2198.66|2200.68|2199.18|2200.15|2198.65|0
1691087700000|2023-08-03 18:35:00|2200.15|2198.65|2199.14|2197.64|2200.15|2198.65|2198.63|2197.13|0
1691088000000|2023-08-03 18:40:00|2199.15|2197.65|2200.17|2198.67|2200.18|2198.68|2199.14|2197.64|0
1691088300000|2023-08-03 18:45:00|2200.18|2198.68|2199.63|2198.13|2200.19|2198.69|2199.13|2197.63|0
1691088600000|2023-08-03 18:50:00|2199.64|2198.14|2200.67|2199.17|2200.67|2199.17|2199.13|2197.63|0
1691088900000|2023-08-03 18:55:00|2200.66|2199.16|2200.65|2199.15|2200.66|2199.16|2200.15|2198.65|0
1691089200000|2023-08-03 19:00:00|2200.66|2199.16|2200.65|2199.15|2200.66|2199.16|2200.14|2198.64|0
1691089500000|2023-08-03 19:05:00|2200.64|2199.14|2199.62|2198.12|2200.64|2199.14|2199.11|2197.61|0
1691089800000|2023-08-03 19:10:00|2199.61|2198.11|2197.59|2196.09|2199.62|2198.12|2197.57|2196.07|0
1691090100000|2023-08-03 19:15:00|2197.58|2196.08|2198.6|2197.1|2198.6|2197.1|2197.08|2195.58|0
1691090400000|2023-08-03 19:20:00|2198.59|2197.09|2199.11|2197.61|2199.11|2197.61|2198.09|2196.59|0
1691090700000|2023-08-03 19:25:00|2198.62|2197.12|2198.6|2197.1|2199.12|2197.62|2198.59|2197.09|0
1691091000000|2023-08-03 19:30:00|2198.61|2197.11|2198.62|2197.12|2199.13|2197.63|2198.12|2196.62|0
1691091300000|2023-08-03 19:35:00|2199.12|2197.62|2198.6|2197.1|2199.13|2197.63|2198.11|2196.61|0
1691091600000|2023-08-03 19:40:00|2198.59|2197.09|2199.09|2197.59|2199.1|2197.6|2198.59|2197.09|0
1691091900000|2023-08-03 19:45:00|2198.59|2197.09|2198.58|2197.08|2199.09|2197.59|2198.09|2196.59|0
1691092200000|2023-08-03 19:50:00|2198.59|2197.09|2199.59|2198.09|2200.11|2198.61|2198.57|2197.07|0
1691092500000|2023-08-03 19:55:00|2199.6|2198.1|2200.03|2198.53|2201.6|2200.1|2199.59|2198.09|0
1691092800000|2023-08-03 20:00:00|2200.13|2198.63|2204.19|2202.69|2205.99|2204.49|2199.12|2197.62|0
1691093100000|2023-08-03 20:05:00|2204.14|2202.64|2205.06|2203.56|2205.21|2203.71|2203.53|2202.03|0
1691093400000|2023-08-03 20:10:00|2205.05|2203.55|2205.27|2203.77|2206.17|2204.67|2204.75|2203.25|0
1691093700000|2023-08-03 20:15:00|2205.37|2203.87|2205.51|2204.01|2205.56|2204.06|2204.65|2203.15|0
1691094000000|2023-08-03 20:20:00|2205.46|2203.96|2205.67|2204.17|2206.28|2204.78|2205.36|2203.86|0
1691094300000|2023-08-03 20:25:00|2205.57|2204.07|2205.57|2204.07|2206.07|2204.57|2205.52|2204.02|0
1691094600000|2023-08-03 20:30:00|2205.54|2204.04|2203.24|2201.74|2207.6|2206.1|2202.07|2200.57|0
1691094900000|2023-08-03 20:35:00|2203.19|2201.69|2202.32|2200.82|2203.19|2201.69|2201.86|2200.36|0
1691095200000|2023-08-03 20:40:00|2202.27|2200.77|2201.25|2199.75|2202.63|2201.13|2200.74|2199.24|0
1691095500000|2023-08-03 20:45:00|2201.3|2199.8|2200.22|2198.72|2201.86|2200.36|2200.06|2198.56|0
1691095800000|2023-08-03 20:50:00|2200.27|2198.77|2201.28|2199.78|2201.33|2199.83|2200.22|2198.72|0
1691096100000|2023-08-03 20:55:00|2201.29|2199.79|2201.46|2199.96|2201.74|2200.24|2200.93|2199.43|0
1691096400000|2023-08-03 21:00:00|2201.45|2199.95|2201.46|2199.96|2201.56|2200.06|2201.25|2199.75|0
1691096700000|2023-08-03 21:05:00|2201.41|2199.91|2201.34|2199.84|2201.71|2200.21|2201.34|2199.84|0
1691097000000|2023-08-03 21:10:00|2201.35|2199.85|2201.55|2200.05|2201.8|2200.3|2201.35|2199.85|0
1691097300000|2023-08-03 21:15:00|2201.75|2200.25|2201.6|2200.1|2201.75|2200.25|2201.5|2200|0
1691097600000|2023-08-03 21:20:00|2201.8|2200.3|2201.5|2200|2201.8|2200.3|2200.89|2199.39|0
1691097900000|2023-08-03 21:25:00|2201.55|2200.05|2201.09|2199.59|2201.55|2200.05|2200.84|2199.34|0
1691098200000|2023-08-03 21:30:00|2201.04|2199.54|2200.33|2198.83|2201.04|2199.54|2200.33|2198.83|0
1691098500000|2023-08-03 21:35:00|2200.43|2198.93|2200.53|2199.03|2200.63|2199.13|2200.33|2198.83|0
1691098800000|2023-08-03 21:40:00|2200.48|2198.98|2200.38|2198.88|2200.48|2198.98|2200.33|2198.83|0
1691099100000|2023-08-03 21:45:00|2200.48|2198.98|2200.68|2199.18|2200.68|2199.18|2200.38|2198.88|0
1691099400000|2023-08-03 21:50:00|2200.63|2199.13|2200.63|2199.13|2200.73|2199.23|2200.58|2199.08|0
1691099700000|2023-08-03 21:55:00|2200.68|2199.18|2201.24|2199.74|2201.29|2199.79|2200.68|2199.18|0
1691100000000|2023-08-03 22:00:00|2201.09|2199.59|2201.66|2200.16|2202.78|2201.28|2200.68|2199.18|0
1691100300000|2023-08-03 22:05:00|2201.56|2200.06|2201.15|2199.65|2201.76|2200.26|2200.95|2199.45|0
1691100600000|2023-08-03 22:10:00|2201.1|2199.6|2201.15|2199.65|2201.76|2200.26|2200.9|2199.4|0
1691100900000|2023-08-03 22:15:00|2201.2|2199.7|2201.2|2199.7|2201.3|2199.8|2200.79|2199.29|0
1691101200000|2023-08-03 22:20:00|2201.3|2199.8|2202.17|2200.67|2202.17|2200.67|2201.2|2199.7|0
1691101500000|2023-08-03 22:25:00|2202.12|2200.62|2202.17|2200.67|2202.27|2200.77|2201.76|2200.26|0
1691101800000|2023-08-03 22:30:00|2202.27|2200.77|2202.52|2201.02|2202.57|2201.07|2202.17|2200.67|0
1691102100000|2023-08-03 22:35:00|2202.53|2201.03|2202.17|2200.67|2202.57|2201.07|2202.17|2200.67|0
1691102400000|2023-08-03 22:40:00|2202.22|2200.72|2202.07|2200.57|2202.22|2200.72|2201.91|2200.41|0
1691102700000|2023-08-03 22:45:00|2202.06|2200.56|2202.83|2201.33|2202.83|2201.33|2202.01|2200.51|0
1691103000000|2023-08-03 22:50:00|2202.88|2201.38|2202.93|2201.43|2202.93|2201.43|2202.78|2201.28|0
1691103300000|2023-08-03 22:55:00|2202.98|2201.48|2203.6|2202.1|2203.95|2202.45|2202.93|2201.43|0
1691103600000|2023-08-03 23:00:00|2203.65|2202.15|2203.5|2202|2203.91|2202.41|2203.4|2201.9|0
1691103900000|2023-08-03 23:05:00|2203.65|2202.15|2204.26|2202.76|2204.77|2203.27|2203.65|2202.15|0
1691104200000|2023-08-03 23:10:00|2204.31|2202.81|2203.91|2202.41|2204.36|2202.86|2203.75|2202.25|0
1691104500000|2023-08-03 23:15:00|2203.9|2202.4|2203.91|2202.41|2204.16|2202.66|2203.85|2202.35|0
1691104800000|2023-08-03 23:20:00|2203.9|2202.4|2203.5|2202|2204.01|2202.51|2203.5|2202|0
1691105100000|2023-08-03 23:25:00|2203.55|2202.05|2203.14|2201.64|2203.6|2202.1|2203.09|2201.59|0
1691105400000|2023-08-03 23:30:00|2203.09|2201.59|2202.89|2201.39|2203.35|2201.85|2202.74|2201.24|0
1691105700000|2023-08-03 23:35:00|2202.94|2201.44|2202.98|2201.48|2203.13|2201.63|2202.84|2201.34|0
1691106000000|2023-08-03 23:40:00|2202.97|2201.47|2203.13|2201.63|2203.13|2201.63|2202.62|2201.12|0
1691106300000|2023-08-03 23:45:00|2203.18|2201.68|2203.23|2201.73|2203.38|2201.88|2203.03|2201.53|0
1691106600000|2023-08-03 23:50:00|2203.28|2201.78|2203.79|2202.29|2203.79|2202.29|2203.03|2201.53|0
1691106900000|2023-08-03 23:55:00|2203.74|2202.24|2203.74|2202.24|2203.89|2202.39|2203.54|2202.04|0
1691107200000|2023-08-04 00:00:00|2203.79|2202.29|2203.79|2202.29|2203.99|2202.49|2203.23|2201.73|0
1691107500000|2023-08-04 00:05:00|2203.74|2202.24|2202.04|2200.54|2203.74|2202.24|2201.74|2200.24|0
1691107800000|2023-08-04 00:10:00|2202.05|2200.55|2201.43|2199.93|2202.16|2200.66|2201.28|2199.78|0
1691108100000|2023-08-04 00:15:00|2201.33|2199.83|2200.34|2198.84|2201.43|2199.93|2198.86|2197.36|0
1691108400000|2023-08-04 00:20:00|2200.35|2198.85|2200.84|2199.34|2201.34|2199.84|2200.35|2198.85|0
1691108700000|2023-08-04 00:25:00|2200.85|2199.35|2200.84|2199.34|2201.34|2199.84|2200.35|2198.85|0
1691109000000|2023-08-04 00:30:00|2201.33|2199.83|2201.34|2199.84|2201.34|2199.84|2200.84|2199.34|0
1691109300000|2023-08-04 00:35:00|2201.35|2199.85|2202.85|2201.35|2202.85|2201.35|2201.34|2199.84|0
1691109600000|2023-08-04 00:40:00|2202.86|2201.36|2203.36|2201.86|2203.86|2202.36|2202.85|2201.35|0
1691109900000|2023-08-04 00:45:00|2203.37|2201.87|2202.85|2201.35|2203.37|2201.87|2202.85|2201.35|0
1691110200000|2023-08-04 00:50:00|2202.84|2201.34|2202.36|2200.86|2202.86|2201.36|2202.35|2200.85|0
1691110500000|2023-08-04 00:55:00|2202.85|2201.35|2203.86|2202.36|2203.86|2202.36|2202.85|2201.35|0
1691110800000|2023-08-04 01:00:00|2203.87|2202.37|2204.36|2202.86|2204.86|2203.36|2203.87|2202.37|0
1691111100000|2023-08-04 01:05:00|2204.35|2202.85|2204.86|2203.36|2204.86|2203.36|2204.35|2202.85|0
1691111400000|2023-08-04 01:10:00|2204.37|2202.87|2204.36|2202.86|2204.86|2203.36|2203.86|2202.36|0
1691111700000|2023-08-04 01:15:00|2204.35|2202.85|2203.36|2201.86|2204.36|2202.86|2203.36|2201.86|0
1691112000000|2023-08-04 01:20:00|2203.61|2202.11|2203.36|2201.86|2203.86|2202.36|2203.36|2201.86|0
1691112300000|2023-08-04 01:25:00|2203.35|2201.85|2203.36|2201.86|2203.36|2201.86|2202.35|2200.85|0
1691112600000|2023-08-04 01:30:00|2203.37|2201.87|2203.38|2201.88|2204.36|2202.86|2203.36|2201.86|0
1691112900000|2023-08-04 01:35:00|2203.87|2202.37|2205.37|2203.87|2205.38|2203.88|2203.87|2202.37|0
1691113200000|2023-08-04 01:40:00|2204.88|2203.38|2204.38|2202.88|2205.37|2203.87|2204.37|2202.87|0
1691113500000|2023-08-04 01:45:00|2204.37|2202.87|2203.87|2202.37|2204.87|2203.37|2203.87|2202.37|0
1691113800000|2023-08-04 01:50:00|2203.86|2202.36|2203.37|2201.87|2203.86|2202.36|2203.36|2201.86|0
1691114100000|2023-08-04 01:55:00|2203.36|2201.86|2203.37|2201.87|2203.37|2201.87|2202.87|2201.37|0
1691114400000|2023-08-04 02:00:00|2203.12|2201.62|2203.37|2201.87|2204.38|2202.88|2203.12|2201.62|0
1691114700000|2023-08-04 02:05:00|2202.88|2201.38|2201.36|2199.86|2203.37|2201.87|2201.36|2199.86|0
1691115000000|2023-08-04 02:10:00|2201.37|2199.87|2201.86|2200.36|2201.87|2200.37|2201.36|2199.86|0
1691115300000|2023-08-04 02:15:00|2201.87|2200.37|2202.37|2200.87|2202.86|2201.36|2201.86|2200.36|0
1691115600000|2023-08-04 02:20:00|2202.38|2200.88|2202.37|2200.87|2203.36|2201.86|2202.36|2200.86|0
1691115900000|2023-08-04 02:25:00|2201.88|2200.38|2200.89|2199.39|2201.88|2200.38|2200.88|2199.38|0
1691116200000|2023-08-04 02:30:00|2200.88|2199.38|2199.88|2198.38|2201.38|2199.88|2199.88|2198.38|0
1691116500000|2023-08-04 02:35:00|2200.37|2198.87|2200.37|2198.87|2200.38|2198.88|2199.88|2198.38|0
1691116800000|2023-08-04 02:40:00|2199.88|2198.38|2200.38|2198.88|2200.39|2198.89|2199.88|2198.38|0
1691117100000|2023-08-04 02:45:00|2200.39|2198.89|2201.39|2199.89|2201.4|2199.9|2199.88|2198.38|0
1691117400000|2023-08-04 02:50:00|2200.9|2199.4|2200.9|2199.4|2201.4|2199.9|2200.89|2199.39|0
1691117700000|2023-08-04 02:55:00|2200.89|2199.39|2200.89|2199.39|2200.9|2199.4|2200.89|2199.39|0
1691118000000|2023-08-04 03:00:00|2200.4|2198.9|2200.4|2198.9|2200.4|2198.9|2200.39|2198.89|0
1691118300000|2023-08-04 03:05:00|2200.65|2199.15|2201.41|2199.91|2201.9|2200.4|2200.65|2199.15|0
1691118600000|2023-08-04 03:10:00|2201.9|2200.4|2202.4|2200.9|2202.9|2201.4|2201.9|2200.4|0
1691118900000|2023-08-04 03:15:00|2201.91|2200.41|2201.4|2199.9|2201.91|2200.41|2200.91|2199.41|0
1691119200000|2023-08-04 03:20:00|2201.41|2199.91|2200.9|2199.4|2201.41|2199.91|2200.9|2199.4|0
1691119500000|2023-08-04 03:25:00|2201.4|2199.9|2201.4|2199.9|2201.4|2199.9|2201.4|2199.9|0
1691119800000|2023-08-04 03:30:00|2201.41|2199.91|2201.41|2199.91|2201.9|2200.4|2201.4|2199.9|0
1691120100000|2023-08-04 03:35:00|2201.4|2199.9|2201.42|2199.92|2201.42|2199.92|2200.9|2199.4|0
1691120400000|2023-08-04 03:40:00|2201.41|2199.91|2200.91|2199.41|2201.41|2199.91|2200.91|2199.41|0
1691120700000|2023-08-04 03:45:00|2200.92|2199.42|2200.91|2199.41|2201.41|2199.91|2200.91|2199.41|0
1691121000000|2023-08-04 03:50:00|2200.9|2199.4|2200.41|2198.91|2200.91|2199.41|2200.4|2198.9|0
1691121300000|2023-08-04 03:55:00|2200.65|2199.15|2200.91|2199.41|2200.91|2199.41|2200.41|2198.91|0
1691121600000|2023-08-04 04:00:00|2201.4|2199.9|2201.41|2199.91|2201.41|2199.91|2201.4|2199.9|0
1691121900000|2023-08-04 04:05:00|2201.42|2199.92|2201.41|2199.91|2201.91|2200.41|2201.41|2199.91|0
1691122200000|2023-08-04 04:10:00|2201.42|2199.92|2201.41|2199.91|2201.42|2199.92|2201.41|2199.91|0
1691122500000|2023-08-04 04:15:00|2201.4|2199.9|2201.91|2200.41|2201.91|2200.41|2201.4|2199.9|0
1691122800000|2023-08-04 04:20:00|2202.4|2200.9|2201.9|2200.4|2202.4|2200.9|2201.9|2200.4|0
1691123400000|2023-08-04 04:30:00|2201.65|2200.15|2201.91|2200.41|2201.91|2200.41|2201.41|2199.91|0
1691123700000|2023-08-04 04:35:00|2201.9|2200.4|2201.9|2200.4|2201.9|2200.4|2201.9|2200.4|0
1691124300000|2023-08-04 04:45:00|2201.91|2200.41|2201.9|2200.4|2201.91|2200.41|2201.9|2200.4|0
1691124600000|2023-08-04 04:50:00|2201.91|2200.41|2202.4|2200.9|2202.4|2200.9|2201.9|2200.4|0
1691124900000|2023-08-04 04:55:00|2201.9|2200.4|2201.9|2200.4|2201.91|2200.41|2201.9|2200.4|0
1691125200000|2023-08-04 05:00:00|2201.91|2200.41|2201.9|2200.4|2202.9|2201.4|2201.9|2200.4|0
1691125500000|2023-08-04 05:05:00|2201.89|2200.39|2202.41|2200.91|2202.41|2200.91|2201.89|2200.39|0
1691125800000|2023-08-04 05:10:00|2202.9|2201.4|2202.41|2200.91|2202.91|2201.41|2201.91|2200.41|0
1691126100000|2023-08-04 05:15:00|2202.42|2200.92|2202.91|2201.41|2202.91|2201.41|2202.42|2200.92|0
1691126400000|2023-08-04 05:20:00|2203.4|2201.9|2203.91|2202.41|2203.91|2202.41|2203.4|2201.9|0
1691126700000|2023-08-04 05:25:00|2203.42|2201.92|2203.41|2201.91|2203.42|2201.92|2202.91|2201.41|0
1691127000000|2023-08-04 05:30:00|2203.4|2201.9|2203.57|2202.07|2203.9|2202.4|2203.4|2201.9|0
1691127300000|2023-08-04 05:35:00|2204.06|2202.56|2204.06|2202.56|2204.56|2203.06|2203.56|2202.06|0
1691127600000|2023-08-04 05:40:00|2204.05|2202.55|2204.56|2203.06|2205.06|2203.56|2204.05|2202.55|0
1691127900000|2023-08-04 05:45:00|2204.57|2203.07|2206.56|2205.06|2207.06|2205.56|2204.56|2203.06|0
1691128200000|2023-08-04 05:50:00|2207.06|2205.56|2208.56|2207.06|2208.58|2207.08|2207.05|2205.55|0
1691128500000|2023-08-04 05:55:00|2208.55|2207.05|2208.06|2206.56|2208.8|2207.3|2207.57|2206.07|0
1691128800000|2023-08-04 06:00:00|2207.57|2206.07|2209.5|2208|2210.01|2208.51|2206.57|2205.07|0
1691129100000|2023-08-04 06:05:00|2209.25|2207.75|2208.96|2207.46|2209.5|2208|2208.39|2206.89|0
1691129400000|2023-08-04 06:10:00|2208.47|2206.97|2208.16|2206.66|2208.47|2206.97|2207.41|2205.91|0
1691129700000|2023-08-04 06:15:00|2207.91|2206.41|2208.4|2206.9|2208.9|2207.4|2207.42|2205.92|0
1691130000000|2023-08-04 06:20:00|2207.91|2206.41|2208.31|2206.81|2208.31|2206.81|2206.81|2205.31|0
1691130300000|2023-08-04 06:25:00|2208.3|2206.8|2208.81|2207.31|2208.81|2207.31|2207.81|2206.31|0
1691130600000|2023-08-04 06:30:00|2208.8|2207.3|2204.54|2203.14|2208.8|2207.3|2204.42|2203.02|14
1691130900000|2023-08-04 06:35:00|2204.42|2203.02|2204.42|2203.02|2204.67|2203.27|2204.17|2202.77|5
1691131200000|2023-08-04 06:40:00|2204.54|2203.14|2204.79|2203.39|2205.17|2203.77|2204.04|2202.64|21
1691131500000|2023-08-04 06:45:00|2204.92|2203.52|2204.42|2203.02|2204.92|2203.52|2204.42|2203.02|4
1691131800000|2023-08-04 06:50:00|2204.29|2202.89|2203.79|2202.39|2204.42|2203.02|2203.29|2201.89|16
1691132100000|2023-08-04 06:55:00|2204.33|2202.83|2205.85|2204.35|2205.86|2204.36|2204.33|2202.83|12
1691132400000|2023-08-04 07:00:00|2205.36|2203.86|2199.97|2199.47|2205.36|2203.86|2197.09|2196.59|3817
1691132700000|2023-08-04 07:05:00|2199.84|2199.34|2197.97|2197.47|2201.34|2200.84|2197.47|2196.97|1646
1691133000000|2023-08-04 07:10:00|2197.72|2197.22|2198.72|2198.22|2199.72|2199.22|2195.97|2195.47|1493
1691133300000|2023-08-04 07:15:00|2198.22|2197.72|2200.97|2200.47|2202.22|2201.72|2198.22|2197.72|869
1691133600000|2023-08-04 07:20:00|2201.09|2200.59|2203.47|2202.97|2203.47|2202.97|2200.72|2200.22|1019
1691133900000|2023-08-04 07:25:00|2203.72|2203.22|2201.72|2201.22|2203.72|2203.22|2201.47|2200.97|927
1691134200000|2023-08-04 07:30:00|2201.97|2201.47|2203.22|2202.72|2203.72|2203.22|2200.72|2200.22|1421
1691134500000|2023-08-04 07:35:00|2203.47|2202.97|2203.72|2203.22|2203.97|2203.47|2201.72|2201.22|943
1691134800000|2023-08-04 07:40:00|2203.47|2202.97|2203.4|2202.9|2203.9|2203.4|2202.65|2202.15|949
1691135100000|2023-08-04 07:45:00|2203.52|2203.02|2207.15|2206.65|2207.4|2206.9|2202.9|2202.4|995
1691135400000|2023-08-04 07:50:00|2207.27|2206.77|2208.15|2207.65|2209.15|2208.65|2207.15|2206.65|1044
1691135700000|2023-08-04 07:55:00|2207.9|2207.4|2208.4|2207.9|2209.65|2209.15|2207.9|2207.4|672
1691136000000|2023-08-04 08:00:00|2208.65|2208.15|2209.65|2209.15|2210.4|2209.9|2208.65|2208.15|952
1691136300000|2023-08-04 08:05:00|2209.77|2209.27|2212.65|2212.15|2212.9|2212.4|2209.15|2208.65|1240
1691136600000|2023-08-04 08:10:00|2212.9|2212.4|2213.65|2213.15|2213.65|2213.15|2212.4|2211.9|1206
1691136900000|2023-08-04 08:15:00|2213.4|2212.9|2212.9|2212.4|2214.15|2213.65|2211.15|2210.65|2366
1691137200000|2023-08-04 08:20:00|2212.65|2212.15|2212.15|2211.65|2213.15|2212.65|2211.4|2210.9|642
1691137500000|2023-08-04 08:25:00|2212.4|2211.9|2209.9|2209.4|2213.4|2212.9|2209.9|2209.4|691
1691137800000|2023-08-04 08:30:00|2209.65|2209.15|2208.15|2207.65|2209.65|2209.15|2207.9|2207.4|956
1691138100000|2023-08-04 08:35:00|2208.4|2207.9|2206.9|2206.4|2209.4|2208.9|2206.9|2206.4|603
1691138400000|2023-08-04 08:40:00|2207.15|2206.65|2208.15|2207.65|2208.15|2207.65|2206.65|2206.15|490
1691138700000|2023-08-04 08:45:00|2207.9|2207.4|2207.9|2207.4|2209.65|2209.15|2207.65|2207.15|723
1691139000000|2023-08-04 08:50:00|2208.15|2207.65|2208.15|2207.65|2208.77|2208.27|2207.15|2206.65|619
1691139300000|2023-08-04 08:55:00|2208.27|2207.77|2207.9|2207.4|2208.4|2207.9|2207.65|2207.15|417
1691139600000|2023-08-04 09:00:00|2208.15|2207.65|2209.4|2208.9|2210.15|2209.65|2208.15|2207.65|865
1691139900000|2023-08-04 09:05:00|2209.15|2208.65|2209.9|2209.4|2209.9|2209.4|2207.15|2206.65|762
1691140200000|2023-08-04 09:10:00|2210.02|2209.52|2212.65|2212.15|2212.65|2212.15|2209.9|2209.4|761
1691140500000|2023-08-04 09:15:00|2212.52|2212.02|2212.15|2211.65|2213.15|2212.65|2211.9|2211.4|494
1691140800000|2023-08-04 09:20:00|2212.4|2211.9|2211.65|2211.15|2212.65|2212.15|2211.4|2210.9|500
1691141100000|2023-08-04 09:25:00|2211.52|2211.02|2211.15|2210.65|2211.65|2211.15|2210.9|2210.4|442
1691141400000|2023-08-04 09:30:00|2210.9|2210.4|2211.15|2210.65|2211.4|2210.9|2210.15|2209.65|481
1691141700000|2023-08-04 09:35:00|2211.27|2210.77|2211.65|2211.15|2212.4|2211.9|2210.9|2210.4|539
1691142000000|2023-08-04 09:40:00|2211.9|2211.4|2210.9|2210.4|2211.9|2211.4|2210.65|2210.15|383
1691142300000|2023-08-04 09:45:00|2210.65|2210.15|2209.4|2208.9|2210.9|2210.4|2209.15|2208.65|531
1691142600000|2023-08-04 09:50:00|2209.15|2208.65|2212.15|2211.65|2212.65|2212.15|2209.15|2208.65|436
1691142900000|2023-08-04 09:55:00|2212.52|2212.02|2211.9|2211.4|2213.4|2212.9|2211.4|2210.9|408
1691143200000|2023-08-04 10:00:00|2211.65|2211.15|2210.65|2210.15|2212.15|2211.65|2210.52|2210.02|529
1691143500000|2023-08-04 10:05:00|2210.9|2210.4|2209.65|2209.15|2210.9|2210.4|2208.9|2208.4|362
1691143800000|2023-08-04 10:10:00|2209.52|2209.02|2209.4|2208.9|2210.15|2209.65|2208.9|2208.4|343
1691144100000|2023-08-04 10:15:00|2209.15|2208.65|2210.4|2209.9|2210.4|2209.9|2208.65|2208.15|475
1691144400000|2023-08-04 10:20:00|2210.52|2210.02|2209.4|2208.9|2210.52|2210.02|2209.4|2208.9|343
1691144700000|2023-08-04 10:25:00|2209.15|2208.65|2210.4|2209.9|2210.4|2209.9|2208.9|2208.4|200
1691145000000|2023-08-04 10:30:00|2210.65|2210.15|2210.4|2209.9|2210.9|2210.4|2209.9|2209.4|232
1691145300000|2023-08-04 10:35:00|2210.27|2209.77|2208.52|2208.02|2210.65|2210.15|2208.4|2207.9|241
1691145600000|2023-08-04 10:40:00|2208.4|2207.9|2209.15|2208.65|2209.27|2208.77|2207.9|2207.4|223
1691145900000|2023-08-04 10:45:00|2208.9|2208.4|2207.4|2206.9|2209.4|2208.9|2207.4|2206.9|278
1691146200000|2023-08-04 10:50:00|2207.15|2206.65|2206.15|2205.65|2207.65|2207.15|2205.65|2205.15|371
1691146500000|2023-08-04 10:55:00|2205.9|2205.4|2204.9|2204.4|2206.4|2205.9|2204.27|2203.77|362
1691146800000|2023-08-04 11:00:00|2204.77|2204.27|2204.15|2203.65|2204.77|2204.27|2203.65|2203.15|345
1691147100000|2023-08-04 11:05:00|2203.9|2203.4|2203.9|2203.4|2204.52|2204.02|2203.15|2202.65|310
1691147400000|2023-08-04 11:10:00|2204.02|2203.52|2204.27|2203.77|2204.65|2204.15|2203.4|2202.9|220
1691147700000|2023-08-04 11:15:00|2204.15|2203.65|2202.65|2202.15|2204.9|2204.4|2202.15|2201.65|436
1691148000000|2023-08-04 11:20:00|2202.4|2201.9|2202.65|2202.15|2202.9|2202.4|2201.9|2201.4|359
1691148300000|2023-08-04 11:25:00|2202.9|2202.4|2200.65|2200.15|2203.52|2203.02|2200.65|2200.15|375
1691148600000|2023-08-04 11:30:00|2200.4|2199.9|2200.4|2199.9|2201.4|2200.9|2199.9|2199.4|321
1691148900000|2023-08-04 11:35:00|2200.27|2199.77|2199.4|2198.9|2200.65|2200.15|2199.4|2198.9|365
1691149200000|2023-08-04 11:40:00|2199.68|2199.18|2198.93|2198.43|2199.68|2199.18|2198.18|2197.68|518
1691149500000|2023-08-04 11:45:00|2198.68|2198.18|2197.68|2197.18|2199.18|2198.68|2197.43|2196.93|360
1691149800000|2023-08-04 11:50:00|2197.93|2197.43|2199.43|2198.93|2199.68|2199.18|2197.68|2197.18|398
1691150100000|2023-08-04 11:55:00|2199.3|2198.8|2199.68|2199.18|2200.43|2199.93|2198.68|2198.18|423
1691150400000|2023-08-04 12:00:00|2199.93|2199.43|2199.68|2199.18|2200.43|2199.93|2199.18|2198.68|359
1691150700000|2023-08-04 12:05:00|2199.18|2198.68|2198.68|2198.18|2199.43|2198.93|2198.18|2197.68|392
1691151000000|2023-08-04 12:10:00|2198.93|2198.43|2197.43|2196.93|2198.93|2198.43|2197.18|2196.68|268
1691151300000|2023-08-04 12:15:00|2197.55|2197.05|2197.18|2196.68|2197.93|2197.43|2196.68|2196.18|387
1691151600000|2023-08-04 12:20:00|2197.3|2196.8|2200.18|2199.68|2200.43|2199.93|2197.3|2196.8|507
1691151900000|2023-08-04 12:25:00|2200.43|2199.93|2200.18|2199.68|2201.18|2200.68|2199.18|2198.68|692
1691152200000|2023-08-04 12:30:00|2199.93|2199.43|2199.05|2198.55|2204.3|2203.8|2198.18|2197.68|1600
1691152500000|2023-08-04 12:35:00|2199.18|2198.68|2195.68|2195.18|2200.43|2199.93|2195.18|2194.68|881
1691152800000|2023-08-04 12:40:00|2195.8|2195.3|2198.18|2197.68|2199.18|2198.68|2195.18|2194.68|1034
1691153100000|2023-08-04 12:45:00|2198.43|2197.93|2200.43|2199.93|2200.68|2200.18|2198.43|2197.93|729
1691153400000|2023-08-04 12:50:00|2200.55|2200.05|2200.68|2200.18|2202.18|2201.68|2200.05|2199.55|812
1691153700000|2023-08-04 12:55:00|2200.55|2200.05|2199.43|2198.93|2200.55|2200.05|2198.8|2198.3|335
1691154000000|2023-08-04 13:00:00|2199.3|2198.8|2198.18|2197.68|2199.43|2198.93|2197.43|2196.93|559
1691154300000|2023-08-04 13:05:00|2198.43|2197.93|2198.55|2198.05|2198.68|2198.18|2197.18|2196.68|525
1691154600000|2023-08-04 13:10:00|2198.43|2197.93|2198.18|2197.68|2198.93|2198.43|2197.43|2196.93|306
1691154900000|2023-08-04 13:15:00|2198.3|2197.8|2198.43|2197.93|2198.93|2198.43|2197.55|2197.05|356
1691155200000|2023-08-04 13:20:00|2198.68|2198.18|2198.93|2198.43|2199.43|2198.93|2198.18|2197.68|318
1691155500000|2023-08-04 13:25:00|2198.68|2198.18|2197.43|2196.93|2199.18|2198.68|2197.18|2196.68|509
1691155800000|2023-08-04 13:30:00|2197.55|2197.05|2201.68|2201.18|2201.68|2201.18|2196.8|2196.3|1004
1691156100000|2023-08-04 13:35:00|2201.43|2200.93|2199.93|2199.43|2202.05|2201.55|2199.18|2198.68|935
1691156400000|2023-08-04 13:40:00|2200.3|2199.8|2198.43|2197.93|2200.68|2200.18|2197.68|2197.18|1159
1691156700000|2023-08-04 13:45:00|2198.68|2198.18|2201.43|2200.93|2201.43|2200.93|2198.68|2198.18|627
1691157000000|2023-08-04 13:50:00|2201.55|2201.05|2197.18|2196.68|2201.68|2201.18|2196.8|2196.3|1259
1691157300000|2023-08-04 13:55:00|2196.93|2196.43|2194.68|2194.18|2197.43|2196.93|2194.43|2193.93|866
1691157600000|2023-08-04 14:00:00|2194.55|2194.05|2194.18|2193.68|2195.93|2195.43|2192.93|2192.43|1090
1691157900000|2023-08-04 14:05:00|2194.05|2193.55|2192.93|2192.43|2194.05|2193.55|2192.3|2191.8|927
1691158200000|2023-08-04 14:10:00|2192.89|2192.39|2196.89|2196.39|2197.39|2196.89|2192.89|2192.39|805
1691158500000|2023-08-04 14:15:00|2197.14|2196.64|2201.14|2200.64|2201.14|2200.64|2196.39|2195.89|834
1691158800000|2023-08-04 14:20:00|2200.89|2200.39|2204.64|2204.14|2204.64|2204.14|2200.64|2200.14|1050
1691159100000|2023-08-04 14:25:00|2204.76|2204.26|2203.14|2202.64|2205.39|2204.89|2202.89|2202.39|940
1691159400000|2023-08-04 14:30:00|2203.01|2202.51|2206.14|2205.64|2206.14|2205.64|2202.89|2202.39|998
1691159700000|2023-08-04 14:35:00|2205.89|2205.39|2206.39|2205.89|2207.39|2206.89|2205.89|2205.39|761
1691160000000|2023-08-04 14:40:00|2206.14|2205.64|2208.14|2207.64|2208.14|2207.64|2205.64|2205.14|952
1691160300000|2023-08-04 14:45:00|2207.89|2207.39|2208.51|2208.01|2208.64|2208.14|2207.39|2206.89|886
1691160600000|2023-08-04 14:50:00|2208.39|2207.89|2209.14|2208.64|2209.89|2209.39|2207.64|2207.14|1050
1691160900000|2023-08-04 14:55:00|2209.39|2208.89|2208.89|2208.39|2210.39|2209.89|2208.89|2208.39|990
1691161200000|2023-08-04 15:00:00|2209.01|2208.51|2208.89|2208.39|2209.14|2208.64|2207.51|2207.01|1124
1691161500000|2023-08-04 15:05:00|2208.64|2208.14|2209.39|2208.89|2210.14|2209.64|2208.39|2207.89|744
1691161800000|2023-08-04 15:10:00|2209.14|2208.64|2207.39|2206.89|2209.14|2208.64|2206.89|2206.39|1194
1691162100000|2023-08-04 15:15:00|2207.51|2207.01|2208.64|2208.14|2208.64|2208.14|2206.89|2206.39|1295
1691162400000|2023-08-04 15:20:00|2208.39|2207.89|2209.14|2207.64|2209.89|2209.39|2208.01|2207.51|2185
1691162700000|2023-08-04 15:25:00|2209.13|2207.63|2210.13|2208.63|2210.14|2208.64|2209.13|2207.63|852
1691163000000|2023-08-04 15:30:00|2210.14|2208.64|2209.34|2207.94|2211.96|2210.56|2209.34|2207.94|192
1691163300000|2023-08-04 15:35:00|2209.46|2208.06|2209.46|2208.06|2209.96|2208.56|2209.34|2207.94|113
1691163600000|2023-08-04 15:40:00|2209.34|2207.94|2209.59|2208.19|2209.59|2208.19|2208.96|2207.56|28
1691163900000|2023-08-04 15:45:00|||||||||3
1691164200000|2023-08-04 15:50:00|2209.21|2207.81|2209.96|2208.56|2209.96|2208.56|2209.09|2207.69|13
1691164500000|2023-08-04 15:55:00|2209.84|2208.44|2209.13|2207.63|2209.84|2208.44|2208.34|2206.94|42
1691164800000|2023-08-04 16:00:00|2209.14|2207.64|2209.14|2207.64|2209.14|2207.64|2208.64|2207.14|0
1691165100000|2023-08-04 16:05:00|2208.65|2207.15|2208.13|2206.63|2208.65|2207.15|2208.12|2206.62|0
1691165400000|2023-08-04 16:10:00|2208.12|2206.62|2208.16|2206.66|2208.65|2207.15|2207.64|2206.14|0
1691165700000|2023-08-04 16:15:00|2208.15|2206.65|2208.65|2207.15|2208.65|2207.15|2208.14|2206.64|0
1691166000000|2023-08-04 16:20:00|2209.15|2207.65|2209.65|2208.15|2209.65|2208.15|2208.13|2206.63|0
1691166300000|2023-08-04 16:25:00|2209.66|2208.16|2210.19|2208.69|2210.68|2209.18|2209.65|2208.15|0
1691166600000|2023-08-04 16:30:00|2210.2|2208.7|2210.67|2209.17|2210.69|2209.19|2210.17|2208.67|0
1691166900000|2023-08-04 16:35:00|2210.66|2209.16|2211.67|2210.17|2211.67|2210.17|2210.66|2209.16|0
1691167200000|2023-08-04 16:40:00|2211.18|2209.68|2212.68|2211.18|2212.68|2211.18|2211.17|2209.67|0
1691167500000|2023-08-04 16:45:00|2212.67|2211.17|2212.17|2210.67|2212.68|2211.18|2212.16|2210.66|0
1691167800000|2023-08-04 16:50:00|2211.68|2210.18|2211.69|2210.19|2212.19|2210.69|2211.18|2209.68|0
1691168100000|2023-08-04 16:55:00|2211.7|2210.2|2211.19|2209.69|2211.7|2210.2|2211.18|2209.68|0
1691168400000|2023-08-04 17:00:00|2211.69|2210.19|2210.67|2209.17|2211.69|2210.19|2210.17|2208.67|0
1691168700000|2023-08-04 17:05:00|2210.68|2209.18|2210.16|2208.66|2210.68|2209.18|2209.65|2208.15|0
1691169000000|2023-08-04 17:10:00|2210.15|2208.65|2210.65|2209.15|2210.65|2209.15|2209.65|2208.15|0
1691169300000|2023-08-04 17:15:00|2210.64|2209.14|2210.15|2208.65|2210.64|2209.14|2210.13|2208.63|0
1691169600000|2023-08-04 17:20:00|2210.14|2208.64|2209.63|2208.13|2210.14|2208.64|2209.63|2208.13|0
1691169900000|2023-08-04 17:25:00|2209.62|2208.12|2208.6|2207.1|2209.63|2208.13|2208.09|2206.59|0
1691170200000|2023-08-04 17:30:00|2208.61|2207.11|2209.09|2207.59|2209.12|2207.62|2208.58|2207.08|0
1691170500000|2023-08-04 17:35:00|2209.08|2207.58|2208.56|2207.06|2209.09|2207.59|2208.07|2206.57|0
1691170800000|2023-08-04 17:40:00|2208.07|2206.57|2208.55|2207.05|2208.58|2207.08|2208.05|2206.55|0
1691171100000|2023-08-04 17:45:00|2208.06|2206.56|2208.57|2207.07|2209.08|2207.58|2208.06|2206.56|0
1691171400000|2023-08-04 17:50:00|2208.56|2207.06|2208.04|2206.54|2208.57|2207.07|2207.54|2206.04|0
1691171700000|2023-08-04 17:55:00|2207.55|2206.05|2206|2204.5|2208.04|2206.54|2205.5|2204|0
1691172000000|2023-08-04 18:00:00|2205.99|2204.49|2201.9|2200.4|2205.99|2204.49|2201.9|2200.4|0
1691172300000|2023-08-04 18:05:00|2201.91|2200.41|2202.41|2200.91|2202.92|2201.42|2201.4|2199.9|0
1691172600000|2023-08-04 18:10:00|2202.16|2200.66|2202.44|2200.94|2202.95|2201.45|2201.4|2199.9|0
1691172900000|2023-08-04 18:15:00|2202.43|2200.93|2200.9|2199.4|2202.44|2200.94|2199.87|2198.37|0
1691173200000|2023-08-04 18:20:00|2200.66|2199.16|2198.64|2197.14|2200.66|2199.16|2198.38|2196.88|0
1691173500000|2023-08-04 18:25:00|2198.63|2197.13|2198.64|2197.14|2200.17|2198.67|2198.12|2196.62|0
1691173800000|2023-08-04 18:30:00|2198.65|2197.15|2199.04|2197.54|2199.66|2198.16|2198.03|2196.53|0
1691174100000|2023-08-04 18:35:00|2199.03|2197.53|2197.01|2195.51|2199.04|2197.54|2197.01|2195.51|0
1691174400000|2023-08-04 18:40:00|2197.02|2195.52|2197.02|2195.52|2198.04|2196.54|2196|2194.5|0
1691174700000|2023-08-04 18:45:00|2197.01|2195.51|2196.02|2194.52|2197.01|2195.51|2195.99|2194.49|0
1691175000000|2023-08-04 18:50:00|2196.03|2194.53|2195.99|2194.49|2198.54|2197.04|2195.5|2194|0
1691175300000|2023-08-04 18:55:00|2195.75|2194.25|2195.01|2193.51|2196.03|2194.53|2194.49|2192.99|0
1691175600000|2023-08-04 19:00:00|2195.02|2193.52|2195.02|2193.52|2196.04|2194.54|2194.52|2193.02|0
1691175900000|2023-08-04 19:05:00|2195.03|2193.53|2194|2192.5|2195.03|2193.53|2193.99|2192.49|0
1691176200000|2023-08-04 19:10:00|2194.01|2192.51|2196.06|2194.56|2196.06|2194.56|2194|2192.5|0
1691176500000|2023-08-04 19:15:00|2196.05|2194.55|2195.04|2193.54|2196.57|2195.07|2195.04|2193.54|0
1691176800000|2023-08-04 19:20:00|2195.03|2193.53|2194.02|2192.52|2195.55|2194.05|2193.53|2192.03|0
1691177100000|2023-08-04 19:25:00|2194.03|2192.53|2194.55|2193.05|2194.55|2193.05|2193.52|2192.02|0
1691177400000|2023-08-04 19:30:00|2194.56|2193.06|2194.06|2192.56|2195.57|2194.07|2194.06|2192.56|0
1691177700000|2023-08-04 19:35:00|2194.05|2192.55|2191.55|2190.05|2194.56|2193.06|2191.54|2190.04|0
1691178000000|2023-08-04 19:40:00|2191.56|2190.06|2191.32|2189.82|2192.06|2190.56|2190.57|2189.07|0
1691178300000|2023-08-04 19:45:00|2191.57|2190.07|2191.1|2189.6|2192.09|2190.59|2190.58|2189.08|0
1691178600000|2023-08-04 19:50:00|2191.09|2189.59|2190.32|2188.82|2192.34|2190.84|2190.32|2188.82|0
1691178900000|2023-08-04 19:55:00|2190.33|2188.83|2193.31|2191.81|2193.79|2192.29|2190.32|2188.82|0
1691179200000|2023-08-04 20:00:00|2193.66|2192.16|2193.2|2191.7|2194.26|2192.76|2193.2|2191.7|0
1691179500000|2023-08-04 20:05:00|2193.21|2191.71|2194.87|2193.37|2194.87|2193.37|2193.2|2191.7|0
1691179800000|2023-08-04 20:10:00|2194.77|2193.27|2194.87|2193.37|2195.02|2193.52|2194.17|2192.67|0
1691180100000|2023-08-04 20:15:00|2194.77|2193.27|2195.23|2193.73|2195.38|2193.88|2194.02|2192.52|0
1691180400000|2023-08-04 20:20:00|2195.22|2193.72|2194.02|2192.52|2195.22|2193.72|2194.02|2192.52|0
1691180700000|2023-08-04 20:25:00|2193.92|2192.42|2194.27|2192.77|2194.42|2192.92|2193.67|2192.17|0
1691181000000|2023-08-04 20:30:00|2194.17|2192.67|2193.82|2192.32|2194.62|2193.12|2193.82|2192.32|0
1691181300000|2023-08-04 20:35:00|2193.87|2192.37|2194.17|2192.67|2194.17|2192.67|2193.87|2192.37|0
1691181600000|2023-08-04 20:40:00|2194.27|2192.77|2193.67|2192.17|2194.27|2192.77|2193.42|2191.92|0
1691181900000|2023-08-04 20:45:00|2193.57|2192.07|2193.55|2192.05|2193.67|2192.17|2193.19|2191.69|0
1691182200000|2023-08-04 20:50:00|2193.65|2192.15|2193.8|2192.3|2193.8|2192.3|2193.55|2192.05|0
1691182500000|2023-08-04 20:55:00|2193.65|2192.15|2193.1|2191.6|2193.8|2192.3|2192.99|2191.49|0
1691182800000|2023-08-04 21:00:00|2192.43|2190.93|2192.43|2190.93|2192.43|2190.93|2192.43|2190.93|0
1691359200000|2023-08-06 22:00:00|2195.82|2194.32|2195.11|2193.61|2195.92|2194.42|2194.96|2193.46|0
1691359500000|2023-08-06 22:05:00|2194.96|2193.46|2195.33|2193.83|2195.82|2194.32|2194.96|2193.46|0
1691359800000|2023-08-06 22:10:00|2195.43|2193.93|2195.83|2194.33|2195.93|2194.43|2195.33|2193.83|0
1691360100000|2023-08-06 22:15:00|2195.73|2194.23|2196.05|2194.55|2196.05|2194.55|2195.58|2194.08|0
1691360400000|2023-08-06 22:20:00|2196|2194.5|2195.95|2194.45|2196.45|2194.95|2195.7|2194.2|0
1691360700000|2023-08-06 22:25:00|2196|2194.5|2195.7|2194.2|2196.15|2194.65|2195.6|2194.1|0
1691361000000|2023-08-06 22:30:00|2195.85|2194.35|2195.46|2193.96|2195.85|2194.35|2195.36|2193.86|0
1691361300000|2023-08-06 22:35:00|2195.45|2193.95|2195.48|2193.98|2195.53|2194.03|2195.1|2193.6|0
1691361600000|2023-08-06 22:40:00|2195.43|2193.93|2195.38|2193.88|2195.48|2193.98|2194.97|2193.47|0
1691361900000|2023-08-06 22:45:00|2195.43|2193.93|2195.48|2193.98|2195.58|2194.08|2195.43|2193.93|0
1691362200000|2023-08-06 22:50:00|2195.58|2194.08|2195.58|2194.08|2195.58|2194.08|2195.48|2193.98|0
1691362500000|2023-08-06 22:55:00|2195.68|2194.18|2196.18|2194.68|2196.33|2194.83|2195.68|2194.18|0
1691362800000|2023-08-06 23:00:00|2196.08|2194.58|2195.98|2194.48|2196.18|2194.68|2195.83|2194.33|0
1691363100000|2023-08-06 23:05:00|2195.88|2194.38|2195.83|2194.33|2195.98|2194.48|2195.73|2194.23|0
1691363400000|2023-08-06 23:10:00|2195.88|2194.38|2195.98|2194.48|2195.98|2194.48|2195.83|2194.33|0
1691363700000|2023-08-06 23:15:00|2196.03|2194.53|2196.18|2194.68|2196.33|2194.83|2196.03|2194.53|0
1691364000000|2023-08-06 23:20:00|2196.33|2194.83|2195.73|2194.23|2196.33|2194.83|2195.53|2194.03|0
1691364300000|2023-08-06 23:25:00|2195.58|2194.08|2195.73|2194.23|2195.83|2194.33|2195.58|2194.08|0
1691364600000|2023-08-06 23:30:00|2195.58|2194.08|2194.97|2193.47|2196.03|2194.53|2194.87|2193.37|0
1691364900000|2023-08-06 23:35:00|2194.98|2193.48|2195.38|2193.88|2195.43|2193.93|2194.62|2193.12|0
1691365200000|2023-08-06 23:40:00|2195.43|2193.93|2195.73|2194.23|2195.73|2194.23|2195.38|2193.88|0
1691365500000|2023-08-06 23:45:00|2195.68|2194.18|2196.33|2194.83|2196.58|2195.08|2195.48|2193.98|0
1691365800000|2023-08-06 23:50:00|2196.43|2194.93|2196.08|2194.58|2196.43|2194.93|2195.98|2194.48|0
1691366100000|2023-08-06 23:55:00|2195.98|2194.48|2196.43|2194.93|2196.43|2194.93|2195.88|2194.38|0
1691366400000|2023-08-07 00:00:00|2196.58|2195.08|2195.46|2193.96|2196.58|2195.08|2195.21|2193.71|0
1691366700000|2023-08-07 00:05:00|2195.51|2194.01|2195.71|2194.21|2195.91|2194.41|2195.46|2193.96|0
1691367000000|2023-08-07 00:10:00|2195.22|2193.72|2194.84|2193.34|2195.48|2193.98|2194.58|2193.08|0
1691367300000|2023-08-07 00:15:00|2194.89|2193.39|2198.88|2197.38|2198.88|2197.38|2194.84|2193.34|0
1691367600000|2023-08-07 00:20:00|2198.39|2196.89|2199.37|2197.87|2199.86|2198.36|2197.89|2196.39|0
1691367900000|2023-08-07 00:25:00|2198.88|2197.38|2198.87|2197.37|2199.37|2197.87|2198.86|2197.36|0
1691368200000|2023-08-07 00:30:00|2198.86|2197.36|2198.37|2196.87|2198.86|2197.36|2198.37|2196.87|0
1691368500000|2023-08-07 00:35:00|2198.38|2196.88|2198.39|2196.89|2198.87|2197.37|2198.37|2196.87|0
1691368800000|2023-08-07 00:40:00|2198.38|2196.88|2199.38|2197.88|2199.38|2197.88|2198.38|2196.88|0
1691369100000|2023-08-07 00:45:00|2199.39|2197.89|2198.88|2197.38|2199.88|2198.38|2198.88|2197.38|0
1691369400000|2023-08-07 00:50:00|2198.89|2197.39|2199.39|2197.89|2199.39|2197.89|2198.88|2197.38|0
1691370000000|2023-08-07 01:00:00|2199.38|2197.88|2198.88|2197.38|2199.38|2197.88|2198.39|2196.89|0
1691370300000|2023-08-07 01:05:00|2198.89|2197.39|2198.88|2197.38|2199.39|2197.89|2198.88|2197.38|0
1691370600000|2023-08-07 01:10:00|2198.89|2197.39|2199.38|2197.88|2199.38|2197.88|2198.88|2197.38|0
1691370900000|2023-08-07 01:15:00|2199.26|2197.76|2199.75|2198.25|2199.75|2198.25|2198.75|2197.25|0
1691371200000|2023-08-07 01:20:00|2199.26|2197.76|2199.75|2198.25|2199.76|2198.26|2199.26|2197.76|0
1691371500000|2023-08-07 01:25:00|2200.25|2198.75|2199.23|2197.73|2200.25|2198.75|2199.23|2197.73|0
1691371800000|2023-08-07 01:30:00|2198.87|2197.37|2198.37|2196.87|2199.36|2197.86|2198.36|2196.86|0
1691372100000|2023-08-07 01:35:00|2198.36|2196.86|2199.36|2197.86|2199.87|2198.37|2197.87|2196.37|0
1691372400000|2023-08-07 01:40:00|2198.87|2197.37|2198.87|2197.37|2199.37|2197.87|2198.87|2197.37|0
1691372700000|2023-08-07 01:45:00|2199.24|2197.74|2200.23|2198.73|2200.24|2198.74|2199.24|2197.74|0
1691373000000|2023-08-07 01:50:00|2200.24|2198.74|2201.23|2199.73|2201.23|2199.73|2200.23|2198.73|0
1691373300000|2023-08-07 01:55:00|2201.24|2199.74|2200.74|2199.24|2201.24|2199.74|2200.74|2199.24|0
1691373600000|2023-08-07 02:00:00|2201.36|2199.86|2201.36|2199.86|2201.87|2200.37|2201.36|2199.86|0
1691373900000|2023-08-07 02:05:00|2200.87|2199.37|2200.87|2199.37|2201.37|2199.87|2200.87|2199.37|0
1691374200000|2023-08-07 02:10:00|2201.36|2199.86|2200.13|2198.63|2201.37|2199.87|2200.13|2198.63|0
1691374500000|2023-08-07 02:15:00|2200.37|2198.87|2200.87|2199.37|2200.87|2199.37|2200.37|2198.87|0
1691375100000|2023-08-07 02:25:00|2200.88|2199.38|2200.87|2199.37|2201.37|2199.87|2200.87|2199.37|0
1691375400000|2023-08-07 02:30:00|2200.88|2199.38|2201.37|2199.87|2201.37|2199.87|2200.87|2199.37|0
1691375700000|2023-08-07 02:35:00|2201.38|2199.88|2201.37|2199.87|2201.87|2200.37|2201.37|2199.87|0
1691376000000|2023-08-07 02:40:00|2201.38|2199.88|2201.87|2200.37|2201.87|2200.37|2201.37|2199.87|0
1691376300000|2023-08-07 02:45:00|2201.88|2200.38|2201.87|2200.37|2201.88|2200.38|2201.87|2200.37|0
1691376600000|2023-08-07 02:50:00|2201.86|2200.36|2201.87|2200.37|2201.87|2200.37|2201.86|2200.36|0
1691377200000|2023-08-07 03:00:00|2201.38|2199.88|2201.37|2199.87|2201.87|2200.37|2201.37|2199.87|0
1691377500000|2023-08-07 03:05:00|2201.87|2200.37|2201.88|2200.38|2201.88|2200.38|2201.87|2200.37|0
1691377800000|2023-08-07 03:10:00|2201.39|2199.89|2201.39|2199.89|2201.39|2199.89|2201.38|2199.88|0
1691378100000|2023-08-07 03:15:00|2201.38|2199.88|2201.38|2199.88|2201.88|2200.38|2201.38|2199.88|0
1691378400000|2023-08-07 03:20:00|2201.88|2200.38|2201.38|2199.88|2201.88|2200.38|2201.38|2199.88|0
1691378700000|2023-08-07 03:25:00|2201.39|2199.89|2201.88|2200.38|2201.88|2200.38|2201.38|2199.88|0
1691379300000|2023-08-07 03:35:00|2201.39|2199.89|2201.88|2200.38|2201.88|2200.38|2201.38|2199.88|0
1691379600000|2023-08-07 03:40:00|2201.89|2200.39|2201.89|2200.39|2201.89|2200.39|2201.89|2200.39|0
1691379900000|2023-08-07 03:45:00|2202.38|2200.88|2202.38|2200.88|2202.38|2200.88|2201.89|2200.39|0
1691380200000|2023-08-07 03:50:00|2202.13|2200.63|2202.38|2200.88|2202.38|2200.88|2202.13|2200.63|0
1691380500000|2023-08-07 03:55:00|2202.37|2200.87|2201.88|2200.38|2202.38|2200.88|2201.38|2199.88|0
1691380800000|2023-08-07 04:00:00|2201.87|2200.37|2201.38|2199.88|2201.87|2200.37|2200.88|2199.38|0
1691381100000|2023-08-07 04:05:00|2201.37|2199.87|2201.38|2199.88|2201.38|2199.88|2201.37|2199.87|0
1691381400000|2023-08-07 04:10:00|2201.37|2199.87|2201.12|2199.62|2201.37|2199.87|2200.88|2199.38|0
1691381700000|2023-08-07 04:15:00|2201.37|2199.87|2200.86|2199.36|2201.37|2199.87|2200.86|2199.36|0
1691382000000|2023-08-07 04:20:00|2200.87|2199.37|2200.89|2199.39|2201.38|2199.88|2200.87|2199.37|0
1691382600000|2023-08-07 04:30:00|2200.9|2199.4|2201.38|2199.88|2201.39|2199.89|2200.89|2199.39|0
1691382900000|2023-08-07 04:35:00|2201.39|2199.89|2202.38|2200.88|2202.38|2200.88|2201.39|2199.89|0
1691383200000|2023-08-07 04:40:00|2202.13|2200.63|2201.88|2200.38|2202.38|2200.88|2201.88|2200.38|0
1691383500000|2023-08-07 04:45:00|2201.89|2200.39|2201.89|2200.39|2201.89|2200.39|2201.88|2200.38|0
1691383800000|2023-08-07 04:50:00|2201.88|2200.38|2201.88|2200.38|2201.88|2200.38|2201.39|2199.89|0
1691384100000|2023-08-07 04:55:00|2201.89|2200.39|2201.38|2199.88|2201.89|2200.39|2201.38|2199.88|0
1691384400000|2023-08-07 05:00:00|2201.39|2199.89|2201.38|2199.88|2201.88|2200.38|2201.38|2199.88|0
1691384700000|2023-08-07 05:05:00|2200.89|2199.39|2199.9|2198.4|2200.89|2199.39|2199.89|2198.39|0
1691385000000|2023-08-07 05:10:00|2200.39|2198.89|2200.89|2199.39|2200.89|2199.39|2200.39|2198.89|0
1691385300000|2023-08-07 05:15:00|2200.88|2199.38|2201.39|2199.89|2201.39|2199.89|2200.39|2198.89|0
1691385600000|2023-08-07 05:20:00|2201.64|2200.14|2201.39|2199.89|2201.64|2200.14|2201.39|2199.89|0
1691385900000|2023-08-07 05:25:00|2200.9|2199.4|2201.89|2200.39|2201.9|2200.4|2200.9|2199.4|0
1691386200000|2023-08-07 05:30:00|2201.9|2200.4|2201.39|2199.89|2201.9|2200.4|2201.39|2199.89|0
1691386500000|2023-08-07 05:35:00|2201.4|2199.9|2199.4|2197.9|2201.4|2199.9|2199.4|2197.9|0
1691386800000|2023-08-07 05:40:00|2199.65|2198.15|2200.33|2198.83|2200.33|2198.83|2199.4|2197.9|0
1691387100000|2023-08-07 05:45:00|2200.34|2198.84|2201.32|2199.82|2201.32|2199.82|2200.33|2198.83|0
1691387400000|2023-08-07 05:50:00|2201.33|2199.83|2202.81|2201.31|2202.81|2201.31|2201.33|2199.83|0
1691387700000|2023-08-07 05:55:00|2202.8|2201.3|2201.81|2200.31|2202.8|2201.3|2201.81|2200.31|0
1691388000000|2023-08-07 06:00:00|2201.32|2199.82|2202.12|2200.62|2204.1|2202.6|2200.82|2199.32|0
1691388300000|2023-08-07 06:05:00|2201.63|2200.13|2201.62|2200.12|2202.12|2200.62|2201.12|2199.62|0
1691388600000|2023-08-07 06:10:00|2201.63|2200.13|2202.12|2200.62|2203.61|2202.11|2201.62|2200.12|0
1691388900000|2023-08-07 06:15:00|2201.62|2200.12|2202.63|2201.13|2202.63|2201.13|2201.62|2200.12|0
1691389200000|2023-08-07 06:20:00|2202.14|2200.64|2200.37|2198.87|2202.63|2201.13|2200.37|2198.87|0
1691389500000|2023-08-07 06:25:00|2200.36|2198.86|2198.86|2197.36|2200.37|2198.87|2198.37|2196.87|0
1691389800000|2023-08-07 06:30:00|2198.37|2196.87|2199.78|2198.38|2201.16|2199.76|2198.36|2196.86|23
1691390100000|2023-08-07 06:35:00|2200.16|2198.76|2200.16|2198.76|2200.16|2198.76|2200.16|2198.76|5
1691390400000|2023-08-07 06:40:00|2200.28|2198.88|2200.66|2199.26|2200.91|2199.51|2199.91|2198.51|64
1691390700000|2023-08-07 06:45:00|2200.78|2199.38|2201.41|2200.01|2201.41|2200.01|2200.78|2199.38|2
1691391000000|2023-08-07 06:50:00|2201.16|2199.76|2200.91|2199.51|2201.41|2200.01|2200.91|2199.51|13
1691391300000|2023-08-07 06:55:00|2201.08|2199.58|2201.54|2200.04|2201.57|2200.07|2200.54|2199.04|0
1691391600000|2023-08-07 07:00:00|2201.05|2199.55|2199.96|2199.46|2204.21|2203.71|2199.58|2199.05|3723
1691391900000|2023-08-07 07:05:00|2200.46|2199.96|2204.21|2203.71|2204.21|2203.71|2199.71|2199.21|2514
1691392200000|2023-08-07 07:10:00|2204.33|2203.83|2205.71|2205.21|2206.21|2205.71|2203.58|2203.08|1288
1691392500000|2023-08-07 07:15:00|2205.96|2205.46|2206.71|2206.21|2206.71|2206.21|2204.71|2204.21|1009
1691392800000|2023-08-07 07:20:00|2206.46|2205.96|2206.21|2205.71|2208.21|2207.71|2206.08|2205.58|1302
1691393100000|2023-08-07 07:25:00|2206.46|2205.96|2203.71|2203.21|2207.21|2206.71|2202.96|2202.46|1299
1691393400000|2023-08-07 07:30:00|2203.46|2202.96|2204.71|2204.21|2206.21|2205.71|2203.08|2202.58|1683
1691393700000|2023-08-07 07:35:00|2204.96|2204.46|2208.71|2208.21|2208.71|2208.21|2203.83|2203.33|1248
1691394000000|2023-08-07 07:40:00|2209.05|2208.55|2208.05|2207.55|2209.8|2209.3|2207.8|2207.3|1064
1691394300000|2023-08-07 07:45:00|2208.3|2207.8|2205.05|2204.55|2208.3|2207.8|2205.05|2204.55|738
1691394600000|2023-08-07 07:50:00|2204.8|2204.3|2204.8|2204.3|2205.8|2205.3|2204.55|2204.05|718
1691394900000|2023-08-07 07:55:00|2204.55|2204.05|2206.8|2206.3|2206.8|2206.3|2204.05|2203.55|450
1691395200000|2023-08-07 08:00:00|2206.92|2206.42|2204.55|2204.05|2207.05|2206.55|2204.17|2203.67|500
1691395500000|2023-08-07 08:05:00|2204.42|2203.92|2204.05|2203.55|2206.55|2206.05|2203.8|2203.3|601
1691395800000|2023-08-07 08:10:00|2204.3|2203.8|2202.55|2202.05|2205.05|2204.55|2202.3|2201.8|685
1691396100000|2023-08-07 08:15:00|2202.8|2202.3|2202.55|2202.05|2203.55|2203.05|2201.8|2201.3|654
1691396400000|2023-08-07 08:20:00|2202.3|2201.8|2200.8|2200.3|2203.3|2202.8|2200.8|2200.3|631
1691396700000|2023-08-07 08:25:00|2200.55|2200.05|2198.55|2198.05|2201.05|2200.55|2198.05|2197.55|771
1691397000000|2023-08-07 08:30:00|2198.3|2197.8|2196.3|2195.8|2199.55|2199.05|2196.05|2195.55|978
1691397300000|2023-08-07 08:35:00|2196.42|2195.92|2198.8|2198.3|2199.55|2199.05|2195.55|2195.05|1014
1691397600000|2023-08-07 08:40:00|2198.55|2198.05|2195.05|2194.55|2198.8|2198.3|2194.05|2193.55|691
1691397900000|2023-08-07 08:45:00|2195.3|2194.8|2194.05|2193.55|2195.3|2194.8|2193.3|2192.8|723
1691398200000|2023-08-07 08:50:00|2193.8|2193.3|2197.8|2197.3|2198.3|2197.8|2193.8|2193.3|862
1691398500000|2023-08-07 08:55:00|2197.67|2197.17|2197.3|2196.8|2198.05|2197.55|2196.3|2195.8|550
1691398800000|2023-08-07 09:00:00|2197.17|2196.67|2195.8|2195.3|2198.05|2197.55|2195.8|2195.3|667
1691399100000|2023-08-07 09:05:00|2195.67|2195.17|2195.05|2194.55|2196.55|2196.05|2194.55|2194.05|568
1691399400000|2023-08-07 09:10:00|2194.8|2194.3|2193.92|2193.42|2195.8|2195.3|2192.55|2192.05|906
1691399700000|2023-08-07 09:15:00|2193.8|2193.3|2195.3|2194.8|2195.8|2195.3|2193.42|2192.92|390
1691400000000|2023-08-07 09:20:00|2195.42|2194.92|2197.05|2196.55|2197.05|2196.55|2195.05|2194.55|313
1691400300000|2023-08-07 09:25:00|2196.8|2196.3|2195.05|2194.55|2197.05|2196.55|2195.05|2194.55|263
1691400600000|2023-08-07 09:30:00|2195.3|2194.8|2196.8|2196.3|2197.3|2196.8|2195.3|2194.8|350
1691400900000|2023-08-07 09:35:00|2196.92|2196.42|2200.3|2199.8|2200.3|2199.8|2196.8|2196.3|742
1691401200000|2023-08-07 09:40:00|2200.42|2199.92|2199.55|2199.05|2200.42|2199.92|2198.42|2197.92|496
1691401500000|2023-08-07 09:45:00|2199.67|2199.17|2200.55|2200.05|2201.42|2200.92|2199.55|2199.05|505
1691401800000|2023-08-07 09:50:00|2200.8|2200.3|2200.8|2200.3|2201.05|2200.55|2200.3|2199.8|376
1691402100000|2023-08-07 09:55:00|2200.67|2200.17|2201.3|2200.8|2202.55|2202.05|2200.67|2200.17|480
1691402400000|2023-08-07 10:00:00|2200.8|2200.3|2199.55|2199.05|2201.8|2201.3|2199.55|2199.05|377
1691402700000|2023-08-07 10:05:00|2199.8|2199.3|2198.8|2198.3|2200.05|2199.55|2198.55|2198.05|393
1691403000000|2023-08-07 10:10:00|2198.92|2198.42|2196.8|2196.3|2198.92|2198.42|2196.55|2196.05|447
1691403300000|2023-08-07 10:15:00|2196.67|2196.17|2196.05|2195.55|2197.3|2196.8|2195.8|2195.3|474
1691403600000|2023-08-07 10:20:00|2195.8|2195.3|2194.3|2193.8|2196.3|2195.8|2194.05|2193.55|480
1691403900000|2023-08-07 10:25:00|2194.42|2193.92|2192.8|2192.3|2194.8|2194.3|2192.55|2192.05|368
1691404200000|2023-08-07 10:30:00|2192.55|2192.05|2194.05|2193.55|2194.3|2193.8|2192.3|2191.8|732
1691404500000|2023-08-07 10:35:00|2193.8|2193.3|2194.05|2193.55|2194.3|2193.8|2192.8|2192.3|276
1691404800000|2023-08-07 10:40:00|2194.3|2193.8|2193.3|2192.8|2194.3|2193.8|2192.92|2192.42|302
1691405100000|2023-08-07 10:45:00|2193.55|2193.05|2194.05|2193.55|2194.55|2194.05|2193.3|2192.8|379
1691405400000|2023-08-07 10:50:00|2193.8|2193.3|2194.3|2193.8|2194.8|2194.3|2193.3|2192.8|316
1691405700000|2023-08-07 10:55:00|2194.55|2194.05|2194.8|2194.3|2195.05|2194.55|2194.05|2193.55|237
1691406000000|2023-08-07 11:00:00|2195.05|2194.55|2196.05|2195.55|2196.55|2196.05|2195.05|2194.55|505
1691406300000|2023-08-07 11:05:00|2195.8|2195.3|2196.55|2196.05|2196.55|2196.05|2195.55|2195.05|246
1691406600000|2023-08-07 11:10:00|2196.42|2195.92|2197.8|2197.3|2197.8|2197.3|2196.05|2195.55|339
1691406900000|2023-08-07 11:15:00|2197.92|2197.42|2198.3|2197.8|2198.55|2198.05|2197.3|2196.8|287
1691407200000|2023-08-07 11:20:00|2198.05|2197.55|2198.05|2197.55|2199.3|2198.8|2197.8|2197.3|540
1691407500000|2023-08-07 11:25:00|2198.3|2197.8|2198.8|2198.3|2199.3|2198.8|2198.05|2197.55|370
1691407800000|2023-08-07 11:30:00|2198.55|2198.05|2198.3|2197.8|2198.8|2198.3|2197.8|2197.3|254
1691408100000|2023-08-07 11:35:00|2198.42|2197.92|2198.55|2198.05|2199.3|2198.8|2197.8|2197.3|408
1691408400000|2023-08-07 11:40:00|2198.19|2197.69|2195.94|2195.44|2198.19|2197.69|2195.94|2195.44|287
1691408700000|2023-08-07 11:45:00|2195.69|2195.19|2197.94|2197.44|2198.19|2197.69|2195.44|2194.94|258
1691409000000|2023-08-07 11:50:00|2197.81|2197.31|2199.44|2198.94|2199.69|2199.19|2197.69|2197.19|305
1691409300000|2023-08-07 11:55:00|2199.56|2199.06|2198.19|2197.69|2199.56|2199.06|2197.94|2197.44|259
1691409600000|2023-08-07 12:00:00|2197.94|2197.44|2198.69|2198.19|2199.19|2198.69|2197.94|2197.44|193
1691409900000|2023-08-07 12:05:00|2198.81|2198.31|2198.44|2197.94|2199.44|2198.94|2198.44|2197.94|181
1691410200000|2023-08-07 12:10:00|2198.69|2198.19|2199.19|2198.69|2199.44|2198.94|2198.44|2197.94|189
1691410500000|2023-08-07 12:15:00|2199.44|2198.94|2196.94|2196.44|2199.69|2199.19|2196.94|2196.44|296
1691410800000|2023-08-07 12:20:00|2197.19|2196.69|2196.44|2195.94|2197.19|2196.69|2195.94|2195.44|261
1691411100000|2023-08-07 12:25:00|2196.69|2196.19|2197.44|2196.94|2197.69|2197.19|2196.69|2196.19|170
1691411400000|2023-08-07 12:30:00|2197.69|2197.19|2199.69|2199.19|2199.69|2199.19|2197.44|2196.94|218
1691411700000|2023-08-07 12:35:00|2199.94|2199.44|2200.44|2199.94|2200.94|2200.44|2199.94|2199.44|477
1691412000000|2023-08-07 12:40:00|2200.19|2199.69|2200.94|2200.44|2202.06|2201.56|2200.19|2199.69|342
1691412300000|2023-08-07 12:45:00|2201.06|2200.56|2201.94|2201.44|2202.19|2201.69|2200.94|2200.44|472
1691412600000|2023-08-07 12:50:00|2202.19|2201.69|2202.69|2202.19|2203.19|2202.69|2201.94|2201.44|463
1691412900000|2023-08-07 12:55:00|2202.94|2202.44|2203.19|2202.69|2203.69|2203.19|2202.94|2202.44|437
1691413200000|2023-08-07 13:00:00|2202.94|2202.44|2202.06|2201.56|2203.44|2202.94|2202.06|2201.56|354
1691413500000|2023-08-07 13:05:00|2201.94|2201.44|2201.69|2201.19|2202.81|2202.31|2201.69|2201.19|415
1691413800000|2023-08-07 13:10:00|2201.94|2201.44|2202.69|2202.19|2202.69|2202.19|2201.69|2201.19|293
1691414100000|2023-08-07 13:15:00|2202.44|2201.94|2199.94|2199.44|2202.56|2202.06|2199.94|2199.44|346
1691414400000|2023-08-07 13:20:00|2200.19|2199.69|2201.19|2200.69|2201.19|2200.69|2199.69|2199.19|286
1691414700000|2023-08-07 13:25:00|2200.94|2200.44|2201.69|2201.19|2201.69|2201.19|2199.94|2199.44|326
1691415000000|2023-08-07 13:30:00|2201.44|2200.94|2202.94|2202.44|2203.44|2202.94|2201.44|2200.94|704
1691415300000|2023-08-07 13:35:00|2202.81|2202.31|2203.19|2202.69|2204.44|2203.94|2202.81|2202.31|356
1691415600000|2023-08-07 13:40:00|2203.44|2202.94|2199.56|2199.06|2204.06|2203.56|2199.19|2198.69|777
1691415900000|2023-08-07 13:45:00|2199.44|2198.94|2200.19|2199.69|2201.94|2201.44|2199.19|2198.69|1139
1691416200000|2023-08-07 13:50:00|2200.44|2199.94|2201.44|2200.94|2202.69|2202.19|2200.44|2199.94|761
1691416500000|2023-08-07 13:55:00|2201.19|2200.69|2198.44|2197.94|2201.94|2201.44|2198.44|2197.94|1651
1691416800000|2023-08-07 14:00:00|2198.31|2197.81|2196.44|2195.94|2198.44|2197.94|2195.69|2195.19|1699
1691417100000|2023-08-07 14:05:00|2196.19|2195.69|2198.69|2198.19|2199.19|2198.69|2195.94|2195.44|763
1691417400000|2023-08-07 14:10:00|2198.95|2198.45|2199.95|2199.45|2199.95|2199.45|2198.57|2198.07|469
1691417700000|2023-08-07 14:15:00|2200.07|2199.57|2201.45|2200.95|2201.45|2200.95|2199.95|2199.45|355
1691418000000|2023-08-07 14:20:00|2201.57|2201.07|2203.45|2202.95|2203.45|2202.95|2201.07|2200.57|494
1691418300000|2023-08-07 14:25:00|2203.7|2203.2|2205.2|2204.7|2205.2|2204.7|2203.2|2202.7|618
1691418600000|2023-08-07 14:30:00|2205.07|2204.57|2206.45|2205.95|2206.45|2205.95|2204.7|2204.2|2558
1691418900000|2023-08-07 14:35:00|2206.57|2206.07|2206.7|2206.2|2207.57|2207.07|2206.2|2205.7|823
1691419200000|2023-08-07 14:40:00|2206.45|2205.95|2206.7|2206.2|2208.07|2207.57|2206.45|2205.95|2594
1691419500000|2023-08-07 14:45:00|2206.95|2206.45|2208.7|2208.2|2208.7|2208.2|2206.7|2206.2|592
1691419800000|2023-08-07 14:50:00|2208.45|2207.95|2209.2|2208.7|2209.2|2208.7|2208.2|2207.7|660
1691420100000|2023-08-07 14:55:00|2208.95|2208.45|2208.45|2207.95|2208.95|2208.45|2207.95|2207.45|688
1691420400000|2023-08-07 15:00:00|2208.2|2207.7|2208.95|2208.45|2208.95|2208.45|2207.95|2207.45|993
1691420700000|2023-08-07 15:05:00|2208.82|2208.32|2209.2|2208.7|2209.45|2208.95|2207.95|2207.45|993
1691421000000|2023-08-07 15:10:00|2209.07|2208.57|2209.7|2209.2|2209.7|2209.2|2208.95|2208.45|989
1691421300000|2023-08-07 15:15:00|2209.45|2208.95|2207.7|2207.2|2209.95|2209.45|2207.45|2206.95|1350
1691421600000|2023-08-07 15:20:00|2207.95|2207.45|2208.94|2207.44|2209.7|2209.2|2207.7|2207.2|1865
1691421900000|2023-08-07 15:25:00|2208.45|2206.95|2208.94|2207.44|2209.46|2207.96|2208.43|2206.93|510
1691422200000|2023-08-07 15:30:00|2208.45|2206.95|2207.52|2206.12|2208.95|2207.5|2206.9|2205.5|286
1691422500000|2023-08-07 15:35:00|2207.4|2206|2209.77|2208.37|2210.02|2208.62|2206.9|2205.5|179
1691422800000|2023-08-07 15:40:00|2209.9|2208.5|2209.77|2208.37|2210.15|2208.75|2209.52|2208.12|29
1691423100000|2023-08-07 15:45:00|2209.9|2208.5|2210.4|2209|2210.4|2209|2209.9|2208.5|3
1691423400000|2023-08-07 15:50:00|2210.77|2209.37|2210.27|2208.87|2211.4|2210|2210.15|2208.75|20
1691423700000|2023-08-07 15:55:00|2210.4|2209|2210.83|2209.33|2211.65|2210.25|2210.4|2209|6
1691424000000|2023-08-07 16:00:00|2210.82|2209.32|2210.64|2209.14|2211.32|2209.82|2210.64|2209.14|1
1691424300000|2023-08-07 16:05:00|2210.63|2209.13|2210.1|2208.6|2210.64|2209.14|2210.09|2208.59|0
1691424600000|2023-08-07 16:10:00|2210.09|2208.59|2210.1|2208.6|2210.61|2209.11|2210.09|2208.59|0
1691424900000|2023-08-07 16:15:00|2210.09|2208.59|2210.09|2208.59|2210.59|2209.09|2209.58|2208.08|0
1691425200000|2023-08-07 16:20:00|2210.58|2209.08|2210.08|2208.58|2210.58|2209.08|2209.56|2208.06|0
1691425500000|2023-08-07 16:25:00|2210.07|2208.57|2210.59|2209.09|2211.09|2209.59|2210.07|2208.57|0
1691425800000|2023-08-07 16:30:00|2210.6|2209.1|2210.06|2208.56|2210.6|2209.1|2210.06|2208.56|0
1691426100000|2023-08-07 16:35:00|2210.07|2208.57|2209.55|2208.05|2210.07|2208.57|2209.55|2208.05|0
1691426400000|2023-08-07 16:40:00|2209.54|2208.04|2210.06|2208.56|2210.06|2208.56|2209.06|2207.56|0
1691426700000|2023-08-07 16:45:00|2209.81|2208.31|2210.56|2209.06|2210.56|2209.06|2209.56|2208.06|0
1691427000000|2023-08-07 16:50:00|2211.05|2209.55|2212.07|2210.57|2212.08|2210.58|2210.55|2209.05|0
1691427300000|2023-08-07 16:55:00|2212.08|2210.58|2212.06|2210.56|2212.08|2210.58|2211.06|2209.56|0
1691427600000|2023-08-07 17:00:00|2212.07|2210.57|2211.58|2210.08|2212.56|2211.06|2211.57|2210.07|0
1691427900000|2023-08-07 17:05:00|2211.57|2210.07|2212.07|2210.57|2212.08|2210.58|2211.56|2210.06|0
1691428200000|2023-08-07 17:10:00|2211.58|2210.08|2211.46|2209.96|2211.99|2210.49|2211.46|2209.96|0
1691428500000|2023-08-07 17:15:00|2211.45|2209.95|2211.97|2210.47|2211.97|2210.47|2210.96|2209.46|0
1691428800000|2023-08-07 17:20:00|2211.96|2210.46|2211.47|2209.97|2211.98|2210.48|2211.36|2209.86|0
1691429100000|2023-08-07 17:25:00|2211.72|2210.22|2211.1|2209.6|2212.11|2210.61|2211.09|2209.59|0
1691429400000|2023-08-07 17:30:00|2211.11|2209.61|2211.1|2209.6|2211.11|2209.61|2210.6|2209.1|0
1691429700000|2023-08-07 17:35:00|2211.11|2209.61|2211.11|2209.61|2211.61|2210.11|2210.6|2209.1|0
1691430000000|2023-08-07 17:40:00|2211.36|2209.86|2211.12|2209.62|2211.62|2210.12|2210.63|2209.13|0
1691430300000|2023-08-07 17:45:00|2210.63|2209.13|2211.63|2210.13|2212.15|2210.65|2210.11|2208.61|0
1691430600000|2023-08-07 17:50:00|2211.64|2210.14|2211.63|2210.13|2212.13|2210.63|2211.62|2210.12|0
1691430900000|2023-08-07 17:55:00|2211.64|2210.14|2212.65|2211.15|2212.65|2211.15|2211.63|2210.13|0
1691431200000|2023-08-07 18:00:00|2212.64|2211.14|2212.67|2211.17|2213.18|2211.68|2212.64|2211.14|0
1691431500000|2023-08-07 18:05:00|2212.68|2211.18|2212.65|2211.15|2212.68|2211.18|2212.15|2210.65|0
1691431800000|2023-08-07 18:10:00|2212.66|2211.16|2212.14|2210.64|2213.14|2211.64|2212.14|2210.64|0
1691432100000|2023-08-07 18:15:00|2212.13|2210.63|2212.65|2211.15|2212.65|2211.15|2212.13|2210.63|0
1691432400000|2023-08-07 18:20:00|2212.64|2211.14|2212.61|2211.11|2212.65|2211.15|2212.11|2210.61|0
1691432700000|2023-08-07 18:25:00|2212.6|2211.1|2211.1|2209.6|2212.6|2211.1|2210.59|2209.09|0
1691433000000|2023-08-07 18:30:00|2211.35|2209.85|2212.78|2211.28|2213.07|2211.57|2211.1|2209.6|0
1691433300000|2023-08-07 18:35:00|2213.03|2211.53|2212.53|2211.03|2213.54|2212.04|2212.52|2211.02|0
1691433600000|2023-08-07 18:40:00|2212.52|2211.02|2212.53|2211.03|2212.54|2211.04|2212.03|2210.53|0
1691433900000|2023-08-07 18:45:00|2212.04|2210.54|2212.54|2211.04|2212.54|2211.04|2212.03|2210.53|0
1691434200000|2023-08-07 18:50:00|2212.29|2210.79|2212.05|2210.55|2212.54|2211.04|2212.03|2210.53|0
1691434500000|2023-08-07 18:55:00|2212.54|2211.04|2212.05|2210.55|2212.56|2211.06|2212.04|2210.54|0
1691434800000|2023-08-07 19:00:00|2212.06|2210.56|2212.56|2211.06|2213.07|2211.57|2212.05|2210.55|0
1691435100000|2023-08-07 19:05:00|2212.57|2211.07|2212.05|2210.55|2212.57|2211.07|2212.05|2210.55|0
1691435400000|2023-08-07 19:10:00|2212.01|2210.51|2211.99|2210.49|2212.51|2211.01|2211.5|2210|0
1691435700000|2023-08-07 19:15:00|2211.98|2210.48|2211.5|2210|2212|2210.5|2211.49|2209.99|0
1691436000000|2023-08-07 19:20:00|2211.51|2210.01|2211.5|2210|2212|2210.5|2211.49|2209.99|0
1691436300000|2023-08-07 19:25:00|2211.49|2209.99|2210.99|2209.49|2211.5|2210|2210.99|2209.49|0
1691436600000|2023-08-07 19:30:00|2210.98|2209.48|2211|2209.5|2211.5|2210|2210.49|2208.99|0
1691436900000|2023-08-07 19:35:00|2211.01|2209.51|2211.51|2210.01|2212.01|2210.51|2211.01|2209.51|0
1691437200000|2023-08-07 19:40:00|2211.52|2210.02|2212.01|2210.51|2212.02|2210.52|2211.51|2210.01|0
1691437500000|2023-08-07 19:45:00|2212|2210.5|2212.5|2211|2213|2211.5|2211.49|2209.99|0
1691437800000|2023-08-07 19:50:00|2212.51|2211.01|2213.52|2212.02|2213.53|2212.03|2212.5|2211|0
1691438100000|2023-08-07 19:55:00|2213.53|2212.03|2213.91|2212.41|2214.56|2213.06|2212.41|2210.91|0
1691438400000|2023-08-07 20:00:00|2213.9|2212.4|2214.32|2212.82|2214.42|2212.92|2213.15|2211.65|0
1691438700000|2023-08-07 20:05:00|2214.27|2212.77|2214.57|2213.07|2214.82|2213.32|2214.07|2212.57|0
1691439000000|2023-08-07 20:10:00|2214.67|2213.17|2214.67|2213.17|2214.67|2213.17|2214.42|2212.92|0
1691439300000|2023-08-07 20:15:00|2214.82|2213.32|2215.05|2213.55|2215.3|2213.8|2214.82|2213.32|0
1691439600000|2023-08-07 20:20:00|2215.2|2213.7|2214.85|2213.35|2215.2|2213.7|2214.85|2213.35|0
1691439900000|2023-08-07 20:25:00|2214.9|2213.4|2215.05|2213.55|2215.2|2213.7|2214.85|2213.35|0
1691440200000|2023-08-07 20:30:00|2215.06|2213.56|2215.06|2213.56|2215.31|2213.81|2214.96|2213.46|0
1691440500000|2023-08-07 20:35:00|2215.16|2213.66|2215.51|2214.01|2215.56|2214.06|2215.06|2213.56|0
1691440800000|2023-08-07 20:40:00|2215.56|2214.06|2215.36|2213.86|2215.61|2214.11|2215.36|2213.86|0
1691441100000|2023-08-07 20:45:00|2215.41|2213.91|2215.51|2214.01|2215.51|2214.01|2215.36|2213.86|0
1691441400000|2023-08-07 20:50:00|2215.36|2213.86|2215.19|2213.69|2215.54|2214.04|2215.19|2213.69|0
1691441700000|2023-08-07 20:55:00|2215.04|2213.54|2214.65|2213.15|2215.19|2213.69|2214.45|2212.95|0
1691442000000|2023-08-07 21:00:00|2214.6|2213.1|2214.68|2213.18|2214.83|2213.33|2214.48|2212.98|0
1691442300000|2023-08-07 21:05:00|2214.73|2213.23|2214.73|2213.23|2214.88|2213.38|2214.68|2213.18|0
1691442600000|2023-08-07 21:10:00|2214.78|2213.28|2214.93|2213.43|2214.98|2213.48|2214.78|2213.28|0
1691442900000|2023-08-07 21:15:00|2215.03|2213.53|2214.83|2213.33|2215.08|2213.58|2214.78|2213.28|0
1691443200000|2023-08-07 21:20:00|2214.88|2213.38|2214.98|2213.48|2214.98|2213.48|2214.88|2213.38|0
1691443500000|2023-08-07 21:25:00|2214.93|2213.43|2214.93|2213.43|2215.08|2213.58|2214.83|2213.33|0
1691444100000|2023-08-07 21:35:00|2215.03|2213.53|2214.93|2213.43|2215.03|2213.53|2214.93|2213.43|0
1691444400000|2023-08-07 21:40:00|2214.78|2213.28|2214.78|2213.28|2214.78|2213.28|2214.78|2213.28|0
1691444700000|2023-08-07 21:45:00|2214.73|2213.23|2214.83|2213.33|2214.88|2213.38|2214.68|2213.18|0
1691445000000|2023-08-07 21:50:00|2214.88|2213.38|2214.98|2213.48|2215.03|2213.53|2214.88|2213.38|0
1691445300000|2023-08-07 21:55:00|2214.93|2213.43|2215.03|2213.53|2215.18|2213.68|2214.88|2213.38|0
1691445600000|2023-08-07 22:00:00|2215.02|2213.52|2214.78|2213.28|2215.13|2213.63|2214.43|2212.93|0
1691445900000|2023-08-07 22:05:00|2214.73|2213.23|2214.33|2212.83|2214.83|2213.33|2214.23|2212.73|0
1691446200000|2023-08-07 22:10:00|2214.28|2212.78|2214.23|2212.73|2214.48|2212.98|2214.13|2212.63|0
1691446500000|2023-08-07 22:15:00|2214.13|2212.63|2213.72|2212.22|2214.23|2212.73|2213.72|2212.22|0
1691446800000|2023-08-07 22:20:00|2213.82|2212.32|2213.62|2212.12|2213.97|2212.47|2213.62|2212.12|0
1691447100000|2023-08-07 22:25:00|2213.67|2212.17|2213.51|2212.01|2213.72|2212.22|2213.51|2212.01|0
1691447400000|2023-08-07 22:30:00|2213.52|2212.02|2213.72|2212.22|2213.82|2212.32|2213.51|2212.01|0
1691447700000|2023-08-07 22:35:00|2213.82|2212.32|2214.12|2212.62|2214.12|2212.62|2213.72|2212.22|0
1691448000000|2023-08-07 22:40:00|2214.22|2212.72|2213.87|2212.37|2214.32|2212.82|2213.87|2212.37|0
1691448600000|2023-08-07 22:50:00|2213.86|2212.36|2213.87|2212.37|2213.97|2212.47|2213.72|2212.22|0
1691448900000|2023-08-07 22:55:00|2213.86|2212.36|2213.71|2212.21|2213.86|2212.36|2213.61|2212.11|0
1691449200000|2023-08-07 23:00:00|2213.86|2212.36|2213.96|2212.46|2213.96|2212.46|2213.71|2212.21|0
1691449500000|2023-08-07 23:05:00|2213.95|2212.45|2213.61|2212.11|2213.95|2212.45|2213.35|2211.85|0
1691449800000|2023-08-07 23:10:00|2213.6|2212.1|2213.35|2211.85|2213.61|2212.11|2213.35|2211.85|0
1691450100000|2023-08-07 23:15:00|2213.36|2211.86|2213.71|2212.21|2213.71|2212.21|2213.36|2211.86|0
1691450400000|2023-08-07 23:20:00|2213.7|2212.2|2213.71|2212.21|2213.86|2212.36|2213.61|2212.11|0
1691450700000|2023-08-07 23:25:00|2213.81|2212.31|2213.71|2212.21|2213.86|2212.36|2213.71|2212.21|0
1691451000000|2023-08-07 23:30:00|2213.86|2212.36|2213.71|2212.21|2213.91|2212.41|2213.71|2212.21|0
1691451600000|2023-08-07 23:40:00|2213.7|2212.2|2213.87|2212.37|2213.97|2212.47|2213.35|2211.85|0
1691451900000|2023-08-07 23:45:00|2213.92|2212.42|2214.17|2212.67|2214.22|2212.72|2213.72|2212.22|0
1691452200000|2023-08-07 23:50:00|2214.12|2212.62|2213.72|2212.22|2214.22|2212.72|2213.62|2212.12|0
1691452500000|2023-08-07 23:55:00|2213.82|2212.32|2213.97|2212.47|2213.97|2212.47|2213.72|2212.22|0
1691452800000|2023-08-08 00:00:00|2214.12|2212.62|2213.26|2211.76|2214.47|2212.97|2213.26|2211.76|0
1691453100000|2023-08-08 00:05:00|2213.21|2211.71|2213.51|2212.01|2213.97|2212.47|2212.76|2211.26|0
1691453400000|2023-08-08 00:10:00|2213.36|2211.86|2213.26|2211.76|2213.62|2212.12|2213.01|2211.51|0
1691453700000|2023-08-08 00:15:00|2213.31|2211.81|2213.37|2211.87|2213.86|2212.36|2212.37|2210.87|0
1691454000000|2023-08-08 00:20:00|2213.36|2211.86|2213.36|2211.86|2213.86|2212.36|2213.36|2211.86|0
1691454300000|2023-08-08 00:25:00|2213.37|2211.87|2213.36|2211.86|2213.86|2212.36|2213.36|2211.86|0
1691454600000|2023-08-08 00:30:00|2213.35|2211.85|2212.86|2211.36|2213.36|2211.86|2212.86|2211.36|0
1691454900000|2023-08-08 00:35:00|2212.87|2211.37|2213.86|2212.36|2214.35|2212.85|2212.87|2211.37|0
1691455200000|2023-08-08 00:40:00|2214.35|2212.85|2213.85|2212.35|2214.35|2212.85|2213.85|2212.35|0
1691455500000|2023-08-08 00:45:00|2213.86|2212.36|2213.86|2212.36|2213.86|2212.36|2213.85|2212.35|0
1691455800000|2023-08-08 00:50:00|2213.85|2212.35|2213.85|2212.35|2214.35|2212.85|2213.85|2212.35|0
1691456400000|2023-08-08 01:00:00|2213.36|2211.86|2213.35|2211.85|2213.85|2212.35|2212.36|2210.86|0
1691456700000|2023-08-08 01:05:00|2213.36|2211.86|2212.85|2211.35|2213.85|2212.35|2212.85|2211.35|0
1691457000000|2023-08-08 01:10:00|2212.86|2211.36|2211.36|2209.86|2213.35|2211.85|2211.36|2209.86|0
1691457300000|2023-08-08 01:15:00|2211.85|2210.35|2210.96|2209.46|2211.86|2210.36|2210.96|2209.46|0
1691457600000|2023-08-08 01:20:00|2211.45|2209.95|2210.97|2209.47|2211.46|2209.96|2210.96|2209.46|0
1691457900000|2023-08-08 01:25:00|2210.48|2208.98|2208.44|2206.94|2210.48|2208.98|2208.43|2206.93|0
1691458200000|2023-08-08 01:30:00|2208.43|2206.93|2209.49|2207.99|2209.99|2208.49|2207.93|2206.43|0
1691458500000|2023-08-08 01:35:00|2209.48|2207.98|2208|2206.5|2209.48|2207.98|2207.99|2206.49|0
1691458800000|2023-08-08 01:40:00|2208.01|2206.51|2207.5|2206|2208.5|2207|2207.5|2206|0
1691459100000|2023-08-08 01:45:00|2207.51|2206.01|2208.01|2206.51|2208.01|2206.51|2207.5|2206|0
1691459400000|2023-08-08 01:50:00|2208.25|2206.75|2207.51|2206.01|2208.51|2207.01|2207.51|2206.01|0
1691459700000|2023-08-08 01:55:00|2207.5|2206|2206.01|2204.51|2207.51|2206.01|2206|2204.5|0
1691460000000|2023-08-08 02:00:00|2206|2204.5|2206.5|2205|2206.5|2205|2205.5|2204|0
1691460300000|2023-08-08 02:05:00|2206.99|2205.49|2206.99|2205.49|2207|2205.5|2206.5|2205|0
1691460600000|2023-08-08 02:10:00|2207|2205.5|2207|2205.5|2207.49|2205.99|2206.99|2205.49|0
1691460900000|2023-08-08 02:15:00|2207.49|2205.99|2208|2206.5|2208.01|2206.51|2207.49|2205.99|0
1691461200000|2023-08-08 02:20:00|2207.99|2206.49|2207.49|2205.99|2208|2206.5|2207.49|2205.99|0
1691461500000|2023-08-08 02:25:00|2207.5|2206|2207.99|2206.49|2208|2206.5|2207.49|2205.99|0
1691461800000|2023-08-08 02:30:00|2208|2206.5|2208.49|2206.99|2208.49|2206.99|2207.74|2206.24|0
1691462100000|2023-08-08 02:35:00|2208|2206.5|2208.99|2207.49|2208.99|2207.49|2207.99|2206.49|0
1691462400000|2023-08-08 02:40:00|2209|2207.5|2209.48|2207.98|2209.98|2208.48|2208.99|2207.49|0
1691462700000|2023-08-08 02:45:00|2209.47|2207.97|2208.48|2206.98|2209.47|2207.97|2208.48|2206.98|0
1691463000000|2023-08-08 02:50:00|2208.97|2207.47|2208.98|2207.48|2208.98|2207.48|2208.49|2206.99|0
1691463300000|2023-08-08 02:55:00|2209.47|2207.97|2208.98|2207.48|2209.48|2207.98|2208.98|2207.48|0
1691463600000|2023-08-08 03:00:00|2208.97|2207.47|2208.97|2207.47|2208.98|2207.48|2208.48|2206.98|0
1691463900000|2023-08-08 03:05:00|2208.48|2206.98|2208.48|2206.98|2208.97|2207.47|2207.98|2206.48|0
1691464200000|2023-08-08 03:10:00|2208.47|2206.97|2209.59|2208.09|2209.59|2208.09|2207.98|2206.48|0
1691464500000|2023-08-08 03:15:00|2210.09|2208.59|2208.99|2207.49|2210.23|2208.73|2208.99|2207.49|0
1691464800000|2023-08-08 03:20:00|2209.23|2207.73|2208.99|2207.49|2209.23|2207.73|2208.48|2206.98|0
1691465100000|2023-08-08 03:25:00|2208.98|2207.48|2208.98|2207.48|2208.99|2207.49|2208.98|2207.48|0
1691465400000|2023-08-08 03:30:00|2208.49|2206.99|2207.99|2206.49|2208.99|2207.49|2207.99|2206.49|0
1691465700000|2023-08-08 03:35:00|2208|2206.5|2207.5|2206|2208|2206.5|2207.5|2206|0
1691466000000|2023-08-08 03:40:00|2207.99|2206.49|2208|2206.5|2208|2206.5|2207.5|2206|0
1691466300000|2023-08-08 03:45:00|2207.51|2206.01|2208|2206.5|2208.5|2207|2207.51|2206.01|0
1691466600000|2023-08-08 03:50:00|2208.01|2206.51|2208|2206.5|2208.01|2206.51|2208|2206.5|0
1691466900000|2023-08-08 03:55:00|2208.01|2206.51|2207.51|2206.01|2208.01|2206.51|2207.5|2206|0
1691467200000|2023-08-08 04:00:00|2207.5|2206|2207.5|2206|2207.51|2206.01|2207.5|2206|0
1691467500000|2023-08-08 04:05:00|2207.01|2205.51|2207.02|2205.52|2207.51|2206.01|2207.01|2205.51|0
1691467800000|2023-08-08 04:10:00|2207.26|2205.76|2207.02|2205.52|2207.27|2205.77|2207.01|2205.51|0
1691468100000|2023-08-08 04:15:00|2207.01|2205.51|2207.51|2206.01|2207.52|2206.02|2207.01|2205.51|0
1691468700000|2023-08-08 04:25:00|2207.52|2206.02|2207.52|2206.02|2207.52|2206.02|2207.52|2206.02|0
1691469000000|2023-08-08 04:30:00|2208.01|2206.51|2207.52|2206.02|2208.5|2207|2207.51|2206.01|0
1691469300000|2023-08-08 04:35:00|2208.01|2206.51|2207.52|2206.02|2208.01|2206.51|2207.52|2206.02|0
1691469600000|2023-08-08 04:40:00|2207.77|2206.27|2207.53|2206.03|2208.02|2206.52|2207.52|2206.02|0
1691469900000|2023-08-08 04:45:00|2207.52|2206.02|2207.52|2206.02|2207.53|2206.03|2207.52|2206.02|0
1691470200000|2023-08-08 04:50:00|2208.02|2206.52|2208.51|2207.01|2208.51|2207.01|2208.02|2206.52|0
1691470500000|2023-08-08 04:55:00|2208.52|2207.02|2208.52|2207.02|2209.02|2207.52|2208.52|2207.02|0
1691470800000|2023-08-08 05:00:00|2208.03|2206.53|2208.03|2206.53|2208.52|2207.02|2207.53|2206.03|0
1691471100000|2023-08-08 05:05:00|2208.52|2207.02|2208.52|2207.02|2208.53|2207.03|2208.52|2207.02|0
1691471400000|2023-08-08 05:10:00|2208.51|2207.01|2208.54|2207.04|2209.04|2207.54|2208.51|2207.01|0
1691471700000|2023-08-08 05:15:00|2209.03|2207.53|2208.53|2207.03|2209.03|2207.53|2208.52|2207.02|0
1691472000000|2023-08-08 05:20:00|2208.28|2206.78|2207.53|2206.03|2208.28|2206.78|2207.53|2206.03|0
1691472300000|2023-08-08 05:25:00|2207.54|2206.04|2208.03|2206.53|2208.04|2206.54|2207.54|2206.04|0
1691472600000|2023-08-08 05:30:00|2207.54|2206.04|2207.77|2206.27|2208.03|2206.53|2207.52|2206.02|0
1691472900000|2023-08-08 05:35:00|2207.52|2206.02|2208.02|2206.52|2208.27|2206.77|2207.52|2206.02|0
1691473200000|2023-08-08 05:40:00|2208.01|2206.51|2207.54|2206.04|2208.03|2206.53|2207.54|2206.04|0
1691473500000|2023-08-08 05:45:00|2207.53|2206.03|2206.55|2205.05|2208.03|2206.53|2206.55|2205.05|0
1691473800000|2023-08-08 05:50:00|2206.53|2205.03|2202.59|2201.09|2206.53|2205.03|2202.59|2201.09|0
1691474100000|2023-08-08 05:55:00|2202.1|2200.6|2202.25|2200.75|2202.25|2200.75|2201.1|2199.6|0
1691474400000|2023-08-08 06:00:00|2203.23|2201.73|2198.76|2197.26|2203.24|2201.74|2198.76|2197.26|0
1691474700000|2023-08-08 06:05:00|2199.25|2197.75|2197.77|2196.27|2199.74|2198.24|2197.77|2196.27|0
1691475000000|2023-08-08 06:10:00|2198.26|2196.76|2198.31|2196.81|2198.83|2197.33|2197.77|2196.27|0
1691475300000|2023-08-08 06:15:00|2198.3|2196.8|2199.41|2197.91|2200.28|2198.78|2198.3|2196.8|0
1691475600000|2023-08-08 06:20:00|2199.42|2197.92|2198.85|2197.35|2200.41|2198.91|2198.85|2197.35|0
1691475900000|2023-08-08 06:25:00|2199.34|2197.84|2198.84|2197.34|2199.84|2198.34|2198.57|2197.07|0
1691476200000|2023-08-08 06:30:00|2198.35|2196.85|2201.66|2200.26|2201.66|2200.26|2198.35|2196.85|45
1691476500000|2023-08-08 06:35:00|2202.16|2200.76|2201.66|2200.26|2202.16|2200.76|2201.66|2200.26|1
1691476800000|2023-08-08 06:40:00|2201.78|2200.38|2201.91|2200.51|2202.28|2200.88|2201.78|2200.38|8
1691477100000|2023-08-08 06:45:00|2201.78|2200.38|2200.28|2198.88|2201.78|2200.38|2200.28|2198.88|6
1691477400000|2023-08-08 06:50:00|2200.41|2199.01|2199.16|2197.76|2200.53|2199.13|2199.16|2197.76|44
1691477700000|2023-08-08 06:55:00|2199.7|2198.2|2198.72|2197.22|2199.7|2198.2|2197.72|2196.22|0
1691478000000|2023-08-08 07:00:00|2198.71|2197.21|2201.71|2201.21|2202.46|2201.96|2193.96|2193.46|4092
1691478300000|2023-08-08 07:05:00|2201.96|2201.46|2203.46|2202.96|2204.46|2203.96|2200.71|2200.21|1728
1691478600000|2023-08-08 07:10:00|2203.33|2202.83|2201.71|2201.21|2204.71|2204.21|2201.71|2201.21|1201
1691478900000|2023-08-08 07:15:00|2201.58|2201.08|2202.83|2202.33|2203.21|2202.71|2200.71|2200.21|1021
1691479200000|2023-08-08 07:20:00|2202.96|2202.46|2203.71|2203.21|2204.08|2203.58|2201.46|2200.96|759
1691479500000|2023-08-08 07:25:00|2203.96|2203.46|2206.71|2206.21|2207.21|2206.71|2203.08|2202.58|882
1691479800000|2023-08-08 07:30:00|2206.96|2206.46|2207.71|2207.21|2208.96|2208.46|2205.96|2205.46|1366
1691480100000|2023-08-08 07:35:00|2207.83|2207.33|2205.83|2205.33|2210.21|2209.71|2205.71|2205.21|1689
1691480400000|2023-08-08 07:40:00|2205.73|2205.23|2205.86|2205.36|2207.61|2207.11|2202.86|2202.36|1522
1691480700000|2023-08-08 07:45:00|2205.73|2205.23|2206.86|2206.36|2208.11|2207.61|2205.36|2204.86|753
1691481000000|2023-08-08 07:50:00|2206.73|2206.23|2208.11|2207.61|2208.61|2208.11|2205.86|2205.36|518
1691481300000|2023-08-08 07:55:00|2208.23|2207.73|2210.36|2209.86|2210.36|2209.86|2208.11|2207.61|771
1691481600000|2023-08-08 08:00:00|2210.61|2210.11|2208.61|2208.11|2211.36|2210.86|2208.36|2207.86|866
1691481900000|2023-08-08 08:05:00|2208.86|2208.36|2206.73|2206.23|2209.36|2208.86|2205.86|2205.36|648
1691482200000|2023-08-08 08:10:00|2206.86|2206.36|2205.61|2205.11|2207.36|2206.86|2204.36|2203.86|674
1691482500000|2023-08-08 08:15:00|2205.73|2205.23|2204.36|2203.86|2205.86|2205.36|2204.36|2203.86|545
1691482800000|2023-08-08 08:20:00|2203.98|2203.48|2203.61|2203.11|2204.36|2203.86|2201.86|2201.36|521
1691483100000|2023-08-08 08:25:00|2203.86|2203.36|2202.36|2201.86|2203.86|2203.36|2201.61|2201.11|512
1691483400000|2023-08-08 08:30:00|2202.48|2201.98|2203.11|2202.61|2204.36|2203.86|2202.11|2201.61|558
1691483700000|2023-08-08 08:35:00|2203.36|2202.86|2202.61|2202.11|2205.11|2204.61|2202.61|2202.11|451
1691484000000|2023-08-08 08:40:00|2202.36|2201.86|2203.61|2203.11|2204.36|2203.86|2202.11|2201.61|395
1691484300000|2023-08-08 08:45:00|2203.73|2203.23|2206.23|2205.73|2206.36|2205.86|2203.36|2202.86|346
1691484600000|2023-08-08 08:50:00|2206.11|2205.61|2205.98|2205.48|2206.86|2206.36|2205.48|2204.98|325
1691484900000|2023-08-08 08:55:00|2205.86|2205.36|2204.36|2203.86|2206.11|2205.61|2204.11|2203.61|339
1691485200000|2023-08-08 09:00:00|2204.48|2203.98|2203.36|2202.86|2204.98|2204.48|2203.36|2202.86|461
1691485500000|2023-08-08 09:05:00|2203.11|2202.61|2200.86|2200.36|2203.86|2203.36|2200.86|2200.36|370
1691485800000|2023-08-08 09:10:00|2200.61|2200.11|2198.61|2198.11|2200.61|2200.11|2198.61|2198.11|864
1691486100000|2023-08-08 09:15:00|2198.86|2198.36|2197.61|2197.11|2199.36|2198.86|2197.36|2196.86|789
1691486400000|2023-08-08 09:20:00|2197.36|2196.86|2198.11|2197.61|2198.73|2198.23|2196.98|2196.48|621
1691486700000|2023-08-08 09:25:00|2198.36|2197.86|2197.86|2197.36|2198.61|2198.11|2196.61|2196.11|620
1691487000000|2023-08-08 09:30:00|2197.98|2197.48|2198.36|2197.86|2199.11|2198.61|2196.98|2196.48|566
1691487300000|2023-08-08 09:35:00|2198.11|2197.61|2195.36|2194.86|2198.36|2197.86|2194.61|2194.11|799
1691487600000|2023-08-08 09:40:00|2195.11|2194.61|2194.11|2193.61|2195.11|2194.61|2193.61|2193.11|732
1691487900000|2023-08-08 09:45:00|2193.98|2193.48|2194.23|2193.73|2195.11|2194.61|2193.11|2192.61|704
1691488200000|2023-08-08 09:50:00|2194.36|2193.86|2192.61|2192.11|2194.61|2194.11|2192.36|2191.86|720
1691488500000|2023-08-08 09:55:00|2192.86|2192.36|2196.11|2195.61|2198.11|2197.61|2192.61|2192.11|1045
1691488800000|2023-08-08 10:00:00|2196.36|2195.86|2194.36|2193.86|2197.11|2196.61|2193.11|2192.61|790
1691489100000|2023-08-08 10:05:00|2194.61|2194.11|2197.36|2196.86|2197.36|2196.86|2194.36|2193.86|584
1691489400000|2023-08-08 10:10:00|2197.11|2196.61|2195.36|2194.86|2197.36|2196.86|2194.61|2194.11|398
1691489700000|2023-08-08 10:15:00|2195.61|2195.11|2194.36|2193.86|2196.36|2195.86|2194.36|2193.86|374
1691490000000|2023-08-08 10:20:00|2194.48|2193.98|2194.11|2193.61|2194.86|2194.36|2193.36|2192.86|362
1691490300000|2023-08-08 10:25:00|2194.23|2193.73|2194.23|2193.73|2194.61|2194.11|2192.86|2192.36|482
1691490600000|2023-08-08 10:30:00|2194.36|2193.86|2193.86|2193.36|2194.86|2194.36|2193.11|2192.61|508
1691490900000|2023-08-08 10:35:00|2193.98|2193.48|2192.86|2192.36|2194.36|2193.86|2192.86|2192.36|388
1691491200000|2023-08-08 10:40:00|2193.11|2192.61|2193.36|2192.86|2193.86|2193.36|2192.61|2192.11|617
1691491500000|2023-08-08 10:45:00|2193.11|2192.61|2194.86|2194.36|2195.11|2194.61|2193.11|2192.61|528
1691491800000|2023-08-08 10:50:00|2194.73|2194.23|2190.86|2190.36|2194.86|2194.36|2190.23|2189.73|904
1691492100000|2023-08-08 10:55:00|2190.98|2190.48|2191.61|2191.11|2191.86|2191.36|2190.11|2189.61|614
1691492400000|2023-08-08 11:00:00|2191.73|2191.23|2191.36|2190.86|2192.11|2191.61|2190.36|2189.86|394
1691492700000|2023-08-08 11:05:00|2191.11|2190.61|2190.86|2190.36|2191.36|2190.86|2190.36|2189.86|231
1691493000000|2023-08-08 11:10:00|2190.61|2190.11|2190.11|2189.61|2190.61|2190.11|2189.48|2188.98|351
1691493300000|2023-08-08 11:15:00|2189.98|2189.48|2187.86|2187.36|2190.11|2189.61|2187.61|2187.11|657
1691493600000|2023-08-08 11:20:00|2187.73|2187.23|2189.36|2188.86|2190.11|2189.61|2187.61|2187.11|409
1691493900000|2023-08-08 11:25:00|2189.23|2188.73|2189.86|2189.36|2190.61|2190.11|2189.11|2188.61|542
1691494200000|2023-08-08 11:30:00|2189.61|2189.11|2187.86|2187.36|2189.61|2189.11|2187.11|2186.61|568
1691494500000|2023-08-08 11:35:00|2187.61|2187.11|2187.73|2187.23|2188.36|2187.86|2186.61|2186.11|348
1691494800000|2023-08-08 11:40:00|2187.86|2187.36|2190.36|2189.86|2190.61|2190.11|2187.36|2186.86|594
1691495100000|2023-08-08 11:45:00|2190.48|2189.98|2189.36|2188.86|2190.61|2190.11|2189.11|2188.61|406
1691495400000|2023-08-08 11:50:00|2189.61|2189.11|2192.23|2191.73|2193.48|2192.98|2189.36|2188.86|660
1691495700000|2023-08-08 11:55:00|2192.36|2191.86|2192.48|2191.98|2192.48|2191.98|2191.36|2190.86|373
1691496000000|2023-08-08 12:00:00|2192.73|2192.23|2190.61|2190.11|2192.73|2192.23|2190.36|2189.86|579
1691496300000|2023-08-08 12:05:00|2190.86|2190.36|2189.73|2189.23|2190.86|2190.36|2189.11|2188.61|589
1691496600000|2023-08-08 12:10:00|2189.36|2188.86|2190.48|2189.98|2191.11|2190.61|2189.36|2188.86|336
1691496900000|2023-08-08 12:15:00|2190.36|2189.86|2191.36|2190.86|2192.36|2191.86|2190.36|2189.86|374
1691497200000|2023-08-08 12:20:00|2191.23|2190.73|2190.86|2190.36|2192.36|2191.86|2190.36|2189.86|400
1691497500000|2023-08-08 12:25:00|2190.61|2190.11|2191.61|2191.11|2192.11|2191.61|2190.61|2190.11|321
1691497800000|2023-08-08 12:30:00|2191.36|2190.86|2192.36|2191.86|2192.48|2191.98|2190.73|2190.23|342
1691498100000|2023-08-08 12:35:00|2192.11|2191.61|2192.86|2192.36|2193.61|2193.11|2192.11|2191.61|438
1691498400000|2023-08-08 12:40:00|2192.61|2192.11|2194.11|2193.61|2194.36|2193.86|2192.61|2192.11|484
1691498700000|2023-08-08 12:45:00|2194.36|2193.86|2193.11|2192.61|2194.36|2193.86|2192.86|2192.36|471
1691499000000|2023-08-08 12:50:00|2192.86|2192.36|2193.11|2192.61|2193.61|2193.11|2192.36|2191.86|418
1691499300000|2023-08-08 12:55:00|2192.86|2192.36|2191.86|2191.36|2192.86|2192.36|2191.61|2191.11|308
1691499600000|2023-08-08 13:00:00|2191.61|2191.11|2190.36|2189.86|2191.61|2191.11|2190.23|2189.73|422
1691499900000|2023-08-08 13:05:00|2190.11|2189.61|2189.36|2188.86|2190.11|2189.61|2188.61|2188.11|421
1691500200000|2023-08-08 13:10:00|2189.61|2189.11|2189.11|2188.61|2189.86|2189.36|2188.73|2188.23|378
1691500500000|2023-08-08 13:15:00|2188.98|2188.48|2192.86|2192.36|2193.61|2193.11|2188.98|2188.48|773
1691500800000|2023-08-08 13:20:00|2192.98|2192.48|2193.06|2192.56|2193.74|2193.24|2192.26|2191.76|328
1691501100000|2023-08-08 13:25:00|2193.18|2192.68|2193.43|2192.93|2193.56|2193.06|2192.81|2192.31|326
1691501400000|2023-08-08 13:30:00|2193.31|2192.81|2194.56|2194.06|2194.81|2194.31|2192.56|2192.06|639
1691501700000|2023-08-08 13:35:00|2194.31|2193.81|2194.06|2193.56|2194.56|2194.06|2192.56|2192.06|407
1691502000000|2023-08-08 13:40:00|2194.31|2193.81|2193.81|2193.31|2195.81|2195.31|2193.81|2193.31|860
1691502300000|2023-08-08 13:45:00|2193.93|2193.43|2189.81|2189.31|2194.31|2193.81|2189.81|2189.31|804
1691502600000|2023-08-08 13:50:00|2189.93|2189.43|2192.31|2191.81|2192.31|2191.81|2189.31|2188.81|687
1691502900000|2023-08-08 13:55:00|2192.06|2191.56|2191.06|2190.56|2192.56|2192.06|2189.81|2189.31|465
1691503200000|2023-08-08 14:00:00|2190.81|2190.31|2190.81|2190.31|2191.31|2190.81|2189.81|2189.31|577
1691503500000|2023-08-08 14:05:00|2190.68|2190.18|2191.56|2191.06|2191.81|2191.31|2190.06|2189.56|515
1691503800000|2023-08-08 14:10:00|2191.46|2190.96|2189.46|2188.96|2191.46|2190.96|2188.96|2188.46|629
1691504100000|2023-08-08 14:15:00|2189.21|2188.71|2188.71|2188.21|2189.96|2189.46|2188.21|2187.71|667
1691504400000|2023-08-08 14:20:00|2188.46|2187.96|2189.96|2189.46|2190.21|2189.71|2187.96|2187.46|728
1691504700000|2023-08-08 14:25:00|2190.21|2189.71|2192.96|2192.46|2193.21|2192.71|2189.46|2188.96|644
1691505000000|2023-08-08 14:30:00|2192.71|2192.21|2192.21|2191.71|2192.96|2192.46|2191.46|2190.96|650
1691505300000|2023-08-08 14:35:00|2191.96|2191.46|2191.21|2190.71|2192.46|2191.96|2190.21|2189.71|605
1691505600000|2023-08-08 14:40:00|2191.46|2190.96|2193.21|2192.71|2193.21|2192.71|2191.46|2190.96|571
1691505900000|2023-08-08 14:45:00|2193.46|2192.96|2191.46|2190.96|2193.46|2192.96|2190.71|2190.21|556
1691506200000|2023-08-08 14:50:00|2191.21|2190.71|2192.71|2192.21|2192.71|2192.21|2191.21|2190.71|491
1691506500000|2023-08-08 14:55:00|2192.83|2192.33|2190.96|2190.46|2192.83|2192.33|2190.46|2189.96|415
1691506800000|2023-08-08 15:00:00|2191.08|2190.58|2189.83|2189.33|2191.33|2190.83|2189.21|2188.71|728
1691507100000|2023-08-08 15:05:00|2189.71|2189.21|2191.96|2191.46|2191.96|2191.46|2189.71|2189.21|476
1691507400000|2023-08-08 15:10:00|2191.71|2191.21|2192.46|2191.96|2192.71|2192.21|2191.71|2191.21|791
1691507700000|2023-08-08 15:15:00|2192.71|2192.21|2191.96|2191.46|2192.96|2192.46|2191.21|2190.71|1358
1691508000000|2023-08-08 15:20:00|2192.21|2191.71|2193.09|2191.59|2193.58|2193.08|2191.71|2191.21|1857
1691508300000|2023-08-08 15:25:00|2193.08|2191.58|2193.58|2192.08|2194.07|2192.57|2192.56|2191.06|2214
1691508600000|2023-08-08 15:30:00|2194.07|2192.57|2194.91|2193.51|2195.78|2194.38|2194.06|2192.56|315
1691508900000|2023-08-08 15:35:00|2194.53|2193.13|2194.16|2192.76|2194.66|2193.26|2192.66|2191.26|241
1691509200000|2023-08-08 15:40:00|2194.41|2193.01|2193.78|2192.38|2194.66|2193.26|2193.78|2192.38|47
1691509500000|2023-08-08 15:45:00|2193.66|2192.26|2194.28|2192.88|2194.28|2192.88|2193.66|2192.26|2509
1691510100000|2023-08-08 15:55:00|2194.53|2193.13|2194.2|2192.7|2194.66|2193.26|2194.16|2192.7|11
1691510400000|2023-08-08 16:00:00|2194.19|2192.69|2194.73|2193.23|2195.23|2193.73|2194.19|2192.69|0
1691510700000|2023-08-08 16:05:00|2194.74|2193.24|2195.26|2193.76|2195.26|2193.76|2194.74|2193.24|0
1691511000000|2023-08-08 16:10:00|2195.25|2193.75|2195.8|2194.3|2196.3|2194.8|2195.24|2193.74|0
1691511300000|2023-08-08 16:15:00|2195.81|2194.31|2196.82|2195.32|2196.82|2195.32|2195.8|2194.3|0
1691511600000|2023-08-08 16:20:00|2196.81|2195.31|2195.26|2193.76|2196.82|2195.32|2195.26|2193.76|0
1691511900000|2023-08-08 16:25:00|2195.27|2193.77|2194.75|2193.25|2195.27|2193.77|2194.75|2193.25|0
1691512200000|2023-08-08 16:30:00|2194.76|2193.26|2195.78|2194.28|2195.78|2194.28|2194.75|2193.25|0
1691512500000|2023-08-08 16:35:00|2195.79|2194.29|2195.77|2194.27|2196.29|2194.79|2195.26|2193.76|0
1691512800000|2023-08-08 16:40:00|2195.76|2194.26|2194.75|2193.25|2196.28|2194.78|2194.75|2193.25|0
1691513100000|2023-08-08 16:45:00|2194.74|2193.24|2194.76|2193.26|2195.26|2193.76|2194.74|2193.24|0
1691513400000|2023-08-08 16:50:00|2194.75|2193.25|2195.25|2193.75|2195.26|2193.76|2194.25|2192.75|0
1691513700000|2023-08-08 16:55:00|2195.26|2193.76|2195.78|2194.28|2196.25|2194.75|2195.25|2193.75|0
1691514000000|2023-08-08 17:00:00|2195.77|2194.27|2196.52|2195.02|2196.8|2195.3|2195.77|2194.27|0
1691514300000|2023-08-08 17:05:00|2196.53|2195.03|2196.08|2194.58|2197.03|2195.53|2195.5|2194|0
1691514600000|2023-08-08 17:10:00|2196.07|2194.57|2196.59|2195.09|2196.59|2195.09|2195.56|2194.06|0
1691514900000|2023-08-08 17:15:00|2196.58|2195.08|2197.6|2196.1|2198.13|2196.63|2196.58|2195.08|0
1691515200000|2023-08-08 17:20:00|2197.59|2196.09|2196.58|2195.08|2198.11|2196.61|2196.57|2195.07|0
1691515500000|2023-08-08 17:25:00|2196.57|2195.07|2198.06|2196.56|2198.06|2196.56|2196.56|2195.06|0
1691515800000|2023-08-08 17:30:00|2198.05|2196.55|2197.07|2195.57|2198.59|2197.09|2197.07|2195.57|0
1691516100000|2023-08-08 17:35:00|2197.06|2195.56|2197.6|2196.1|2198.09|2196.59|2196.05|2194.55|0
1691516400000|2023-08-08 17:40:00|2198.09|2196.59|2198.08|2196.58|2198.11|2196.61|2197.58|2196.08|0
1691516700000|2023-08-08 17:45:00|2197.59|2196.09|2197.57|2196.07|2198.09|2196.59|2197.07|2195.57|0
1691517000000|2023-08-08 17:50:00|2197.56|2196.06|2198.58|2197.08|2199.09|2197.59|2197.56|2196.06|0
1691517300000|2023-08-08 17:55:00|2198.83|2197.33|2199.08|2197.58|2199.09|2197.59|2198.57|2197.07|0
1691517600000|2023-08-08 18:00:00|2198.58|2197.08|2198.08|2196.58|2199.09|2197.59|2198.06|2196.56|0
1691517900000|2023-08-08 18:05:00|2198.07|2196.57|2198.07|2196.57|2198.58|2197.08|2197.07|2195.57|0
1691518200000|2023-08-08 18:10:00|2198.08|2196.58|2199.58|2198.08|2199.59|2198.09|2197.56|2196.06|0
1691518500000|2023-08-08 18:15:00|2199.57|2198.07|2200.65|2199.15|2201.16|2199.66|2199.57|2198.07|0
1691518800000|2023-08-08 18:20:00|2200.66|2199.16|2200.65|2199.15|2201.16|2199.66|2200.64|2199.14|0
1691519100000|2023-08-08 18:25:00|2201.14|2199.64|2200.55|2199.05|2201.15|2199.65|2200.04|2198.54|0
1691519400000|2023-08-08 18:30:00|2200.56|2199.06|2200.56|2199.06|2201.05|2199.55|2200.05|2198.55|0
1691519700000|2023-08-08 18:35:00|2200.55|2199.05|2200.54|2199.04|2201.06|2199.56|2200.03|2198.53|0
1691520000000|2023-08-08 18:40:00|2200.53|2199.03|2200.02|2198.52|2200.54|2199.04|2200.02|2198.52|0
1691520300000|2023-08-08 18:45:00|2200.03|2198.53|2200.54|2199.04|2201.04|2199.54|2200.02|2198.52|0
1691520600000|2023-08-08 18:50:00|2201.03|2199.53|2201.05|2199.55|2201.05|2199.55|2200.53|2199.03|0
1691520900000|2023-08-08 18:55:00|2201.55|2200.05|2202.51|2201.01|2203.05|2201.55|2201.5|2200|0
1691521200000|2023-08-08 19:00:00|2202.52|2201.02|2202.99|2201.49|2203.5|2202|2201.99|2200.49|0
1691521500000|2023-08-08 19:05:00|2203.48|2201.98|2202.97|2201.47|2203.99|2202.49|2202.96|2201.46|0
1691521800000|2023-08-08 19:10:00|2202.96|2201.46|2203.46|2201.96|2203.48|2201.98|2202.96|2201.46|0
1691522100000|2023-08-08 19:15:00|2203.47|2201.97|2203.46|2201.96|2203.48|2201.98|2202.95|2201.45|0
1691522400000|2023-08-08 19:20:00|2203.21|2201.71|2204.98|2203.48|2204.98|2203.48|2203.21|2201.71|0
1691522700000|2023-08-08 19:25:00|2204.48|2202.98|2205.46|2203.96|2205.49|2203.99|2204.47|2202.97|0
1691523000000|2023-08-08 19:30:00|2205.47|2203.97|2204.43|2202.93|2205.47|2203.97|2203.93|2202.43|0
1691523300000|2023-08-08 19:35:00|2204.42|2202.92|2204.44|2202.94|2204.45|2202.95|2203.92|2202.42|0
1691523600000|2023-08-08 19:40:00|2204.45|2202.95|2205.87|2204.37|2206.42|2204.92|2204.44|2202.94|0
1691523900000|2023-08-08 19:45:00|2205.88|2204.38|2205.88|2204.38|2206.39|2204.89|2205.88|2204.38|0
1691524200000|2023-08-08 19:50:00|2205.89|2204.39|2205.79|2204.29|2206.88|2205.38|2205.78|2204.28|0
1691524500000|2023-08-08 19:55:00|2205.78|2204.28|2206.76|2205.26|2206.8|2205.3|2205.78|2204.28|0
1691524800000|2023-08-08 20:00:00|2206.17|2204.67|2205.55|2204.05|2206.78|2205.28|2205.45|2203.95|0
1691525100000|2023-08-08 20:05:00|2205.45|2203.95|2205.9|2204.4|2206.16|2204.66|2205.3|2203.8|0
1691525400000|2023-08-08 20:10:00|2205.95|2204.45|2206.14|2204.64|2206.39|2204.89|2205.79|2204.29|0
1691525700000|2023-08-08 20:15:00|2206.19|2204.69|2205.89|2204.39|2206.19|2204.69|2205.64|2204.14|0
1691526000000|2023-08-08 20:20:00|2205.84|2204.34|2205.8|2204.3|2205.9|2204.4|2205.79|2204.29|0
1691526300000|2023-08-08 20:25:00|2205.79|2204.29|2205.8|2204.3|2205.8|2204.3|2205.59|2204.09|0
1691526600000|2023-08-08 20:30:00|2205.79|2204.29|2205.9|2204.4|2205.9|2204.4|2205.65|2204.15|0
1691526900000|2023-08-08 20:35:00|2205.89|2204.39|2205.52|2204.02|2205.9|2204.4|2205.52|2204.02|0
1691527200000|2023-08-08 20:40:00|2205.57|2204.07|2205.57|2204.07|2205.72|2204.22|2205.52|2204.02|0
1691527500000|2023-08-08 20:45:00|2205.72|2204.22|2205.57|2204.07|2205.82|2204.32|2205.57|2204.07|0
1691527800000|2023-08-08 20:50:00|2205.62|2204.12|2205.51|2204.01|2205.62|2204.12|2205.46|2203.96|0
1691528100000|2023-08-08 20:55:00|2205.46|2203.96|2205.71|2204.21|2205.86|2204.36|2205.31|2203.81|0
1691528400000|2023-08-08 21:00:00|2205.66|2204.16|2205.66|2204.16|2205.76|2204.26|2205.56|2204.06|0
1691528700000|2023-08-08 21:05:00|2205.76|2204.26|2205.71|2204.21|2205.81|2204.31|2205.66|2204.16|0
1691529000000|2023-08-08 21:10:00|2205.66|2204.16|2205.56|2204.06|2205.71|2204.21|2205.56|2204.06|0
1691529300000|2023-08-08 21:15:00|2205.51|2204.01|2205.51|2204.01|2205.56|2204.06|2205.51|2204.01|0
1691529600000|2023-08-08 21:20:00|2205.5|2204|2205.35|2203.85|2205.5|2204|2205.35|2203.85|0
1691529900000|2023-08-08 21:25:00|2205.34|2203.84|2205.33|2203.83|2205.39|2203.89|2205.24|2203.74|0
1691530200000|2023-08-08 21:30:00|2205.34|2203.84|2205.49|2203.99|2205.49|2203.99|2205.34|2203.84|0
1691530500000|2023-08-08 21:35:00|2205.64|2204.14|2205.54|2204.04|2205.64|2204.14|2205.44|2203.94|0
1691531100000|2023-08-08 21:45:00|2205.59|2204.09|2205.59|2204.09|2205.64|2204.14|2205.59|2204.09|0
1691531400000|2023-08-08 21:50:00|2205.54|2204.04|2205.59|2204.09|2205.59|2204.09|2205.54|2204.04|0
1691531700000|2023-08-08 21:55:00|2205.54|2204.04|2205.54|2204.04|2205.64|2204.14|2205.54|2204.04|0
1691532000000|2023-08-08 22:00:00|2205.49|2203.99|2205.89|2204.39|2206.04|2204.54|2205.39|2203.89|0
1691532300000|2023-08-08 22:05:00|2205.79|2204.29|2205.54|2204.04|2205.79|2204.29|2205.54|2204.04|0
1691532600000|2023-08-08 22:10:00|2205.59|2204.09|2206.21|2204.71|2206.21|2204.71|2205.59|2204.09|0
1691532900000|2023-08-08 22:15:00|2206.06|2204.56|2205.96|2204.46|2206.06|2204.56|2205.86|2204.36|0
1691533200000|2023-08-08 22:20:00|2205.86|2204.36|2205.71|2204.21|2206.06|2204.56|2205.71|2204.21|0
1691533500000|2023-08-08 22:25:00|2205.69|2204.19|2205.67|2204.17|2205.69|2204.19|2205.52|2204.02|0
1691533800000|2023-08-08 22:30:00|2205.72|2204.22|2205.31|2203.81|2205.72|2204.22|2205.06|2203.56|0
1691534100000|2023-08-08 22:35:00|2205.26|2203.76|2205.31|2203.81|2205.42|2203.92|2205.11|2203.61|0
1691534400000|2023-08-08 22:40:00|2205.26|2203.76|2205.31|2203.81|2205.42|2203.92|2205.21|2203.71|0
1691534700000|2023-08-08 22:45:00|2205.36|2203.86|2205.06|2203.56|2205.57|2204.07|2205.06|2203.56|0
1691535000000|2023-08-08 22:50:00|2205.11|2203.61|2205.21|2203.71|2205.31|2203.81|2205.11|2203.61|0
1691535300000|2023-08-08 22:55:00|2205.26|2203.76|2205.41|2203.91|2205.57|2204.07|2205.06|2203.56|0
1691535600000|2023-08-08 23:00:00|2205.31|2203.81|2206.02|2204.52|2206.02|2204.52|2205.31|2203.81|0
1691535900000|2023-08-08 23:05:00|2206.01|2204.51|2205.31|2203.81|2206.01|2204.51|2205.06|2203.56|0
1691536200000|2023-08-08 23:10:00|2205.26|2203.76|2205.57|2204.07|2205.57|2204.07|2205.21|2203.71|0
1691536500000|2023-08-08 23:15:00|2205.67|2204.17|2205.42|2203.92|2205.67|2204.17|2205.31|2203.81|0
1691536800000|2023-08-08 23:20:00|2205.41|2203.91|2205.43|2203.93|2205.53|2204.03|2205.22|2203.72|0
1691537100000|2023-08-08 23:25:00|2205.42|2203.92|2205.32|2203.82|2205.42|2203.92|2205.22|2203.72|0
1691537400000|2023-08-08 23:30:00|2205.37|2203.87|2205.22|2203.72|2205.43|2203.93|2205.07|2203.57|0
1691537700000|2023-08-08 23:35:00|2205.27|2203.77|2205.32|2203.82|2205.43|2203.93|2205.22|2203.72|0
1691538000000|2023-08-08 23:40:00|2205.37|2203.87|2205.22|2203.72|2205.37|2203.87|2205.22|2203.72|0
1691538300000|2023-08-08 23:45:00|2205.32|2203.82|2205.68|2204.18|2205.83|2204.33|2205.22|2203.72|0
1691538600000|2023-08-08 23:50:00|2205.63|2204.13|2205.43|2203.93|2205.68|2204.18|2205.32|2203.82|0
1691538900000|2023-08-08 23:55:00|2205.58|2204.08|2205.43|2203.93|2205.58|2204.08|2205.22|2203.72|0
1691539200000|2023-08-09 00:00:00|2205.42|2203.92|2205.07|2203.57|2205.43|2203.93|2205.07|2203.57|0
1691539500000|2023-08-09 00:05:00|2205.22|2203.72|2205.83|2204.33|2205.83|2204.33|2205.22|2203.72|0
1691539800000|2023-08-09 00:10:00|2205.73|2204.23|2207.24|2205.74|2207.45|2205.95|2205.73|2204.23|0
1691540100000|2023-08-09 00:15:00|2207.14|2205.64|2208.53|2207.03|2208.54|2207.04|2206.05|2204.55|0
1691540400000|2023-08-09 00:20:00|2208.54|2207.04|2208.03|2206.53|2209.03|2207.53|2208.02|2206.52|0
1691540700000|2023-08-09 00:25:00|2207.53|2206.03|2207.03|2205.53|2207.53|2206.03|2207.03|2205.53|0
1691541000000|2023-08-09 00:30:00|2207.04|2205.54|2207.79|2206.29|2208.54|2207.04|2207.04|2205.54|0
1691541300000|2023-08-09 00:35:00|2208.04|2206.54|2207.54|2206.04|2208.04|2206.54|2207.54|2206.04|0
1691541600000|2023-08-09 00:40:00|2207.04|2205.54|2207.54|2206.04|2207.54|2206.04|2207.04|2205.54|0
1691541900000|2023-08-09 00:45:00|2207.29|2205.79|2207.54|2206.04|2207.54|2206.04|2207.05|2205.55|0
1691542200000|2023-08-09 00:50:00|2208.03|2206.53|2208.03|2206.53|2208.04|2206.54|2207.54|2206.04|0
1691542500000|2023-08-09 00:55:00|2208.53|2207.03|2208.03|2206.53|2208.53|2207.03|2208.03|2206.53|0
1691542800000|2023-08-09 01:00:00|2208.04|2206.54|2209.03|2207.53|2209.03|2207.53|2208.03|2206.53|0
1691543100000|2023-08-09 01:05:00|2209.53|2208.03|2209.02|2207.52|2209.53|2208.03|2209.01|2207.51|0
1691543400000|2023-08-09 01:10:00|2209.52|2208.02|2210.06|2208.56|2210.06|2208.56|2209.52|2208.02|0
1691543700000|2023-08-09 01:15:00|2209.56|2208.06|2209.97|2208.47|2210.56|2209.06|2209.47|2207.97|0
1691544000000|2023-08-09 01:20:00|2210.47|2208.97|2210.47|2208.97|2210.47|2208.97|2209.97|2208.47|0
1691544300000|2023-08-09 01:25:00|2210.46|2208.96|2210.47|2208.97|2210.47|2208.97|2210.46|2208.96|0
1691544600000|2023-08-09 01:30:00|2210.96|2209.46|2210.96|2209.46|2210.96|2209.46|2209.96|2208.46|0
1691544900000|2023-08-09 01:35:00|2210.47|2208.97|2210.96|2209.46|2210.97|2209.47|2210.46|2208.96|0
1691545200000|2023-08-09 01:40:00|2210.46|2208.96|2210.96|2209.46|2211.46|2209.96|2210.46|2208.96|0
1691545500000|2023-08-09 01:45:00|2210.95|2209.45|2211.46|2209.96|2211.46|2209.96|2210.95|2209.45|0
1691545800000|2023-08-09 01:50:00|2210.96|2209.46|2210.96|2209.46|2211.21|2209.71|2210.96|2209.46|0
1691546100000|2023-08-09 01:55:00|2210.95|2209.45|2209.95|2208.45|2210.96|2209.46|2209.46|2207.96|0
1691546400000|2023-08-09 02:00:00|2209.96|2208.46|2210.95|2209.45|2210.95|2209.45|2209.96|2208.46|0
1691546700000|2023-08-09 02:05:00|2210.96|2209.46|2210.94|2209.44|2210.96|2209.46|2210.94|2209.44|0
1691547000000|2023-08-09 02:10:00|2210.95|2209.45|2209.94|2208.44|2210.95|2209.45|2209.94|2208.44|0
1691547300000|2023-08-09 02:15:00|2209.95|2208.45|2211.44|2209.94|2211.44|2209.94|2209.94|2208.44|0
1691547600000|2023-08-09 02:20:00|2211.43|2209.93|2210.94|2209.44|2211.44|2209.94|2210.94|2209.44|0
1691547900000|2023-08-09 02:25:00|2210.93|2209.43|2210.44|2208.94|2210.94|2209.44|2210.43|2208.93|0
1691548200000|2023-08-09 02:30:00|2210.43|2208.93|2211.19|2209.69|2211.44|2209.94|2210.43|2208.93|0
1691548500000|2023-08-09 02:35:00|2211.43|2209.93|2211.43|2209.93|2211.44|2209.94|2211.43|2209.93|0
1691548800000|2023-08-09 02:40:00|2211.42|2209.92|2211.42|2209.92|2211.43|2209.93|2211.42|2209.92|0
1691549100000|2023-08-09 02:45:00|2211.41|2209.91|2211.42|2209.92|2211.42|2209.92|2211.41|2209.91|0
1691549400000|2023-08-09 02:50:00|2211.43|2209.93|2211.94|2210.44|2211.94|2210.44|2211.43|2209.93|0
1691549700000|2023-08-09 02:55:00|2211.95|2210.45|2211.94|2210.44|2211.95|2210.45|2211.94|2210.44|0
1691550000000|2023-08-09 03:00:00|2211.95|2210.45|2211.94|2210.44|2211.95|2210.45|2211.94|2210.44|0
1691550300000|2023-08-09 03:05:00|2211.44|2209.94|2211.44|2209.94|2211.94|2210.44|2211.44|2209.94|0
1691550600000|2023-08-09 03:10:00|2211.93|2210.43|2211.44|2209.94|2211.93|2210.43|2211.44|2209.94|0
1691550900000|2023-08-09 03:15:00|2211.43|2209.93|2211.44|2209.94|2211.94|2210.44|2211.43|2209.93|0
1691551200000|2023-08-09 03:20:00|2211.43|2209.93|2211.43|2209.93|2211.44|2209.94|2211.43|2209.93|0
1691551800000|2023-08-09 03:30:00|2211.42|2209.92|2211.42|2209.92|2211.43|2209.93|2211.42|2209.92|0
1691552100000|2023-08-09 03:35:00|2211.43|2209.93|2211.41|2209.91|2211.92|2210.42|2211.41|2209.91|0
1691552400000|2023-08-09 03:40:00|2211.42|2209.92|2211.41|2209.91|2211.42|2209.92|2211.41|2209.91|0
1691552700000|2023-08-09 03:45:00|2211.42|2209.92|2211.4|2209.9|2211.42|2209.92|2211.4|2209.9|0
1691553000000|2023-08-09 03:50:00|2211.41|2209.91|2211.41|2209.91|2211.41|2209.91|2211.41|2209.91|0
1691553300000|2023-08-09 03:55:00|2211.4|2209.9|2211.41|2209.91|2211.42|2209.92|2211.4|2209.9|0
1691553600000|2023-08-09 04:00:00|2211.42|2209.92|2211.42|2209.92|2211.42|2209.92|2211.41|2209.91|0
1691553900000|2023-08-09 04:05:00|2211.92|2210.42|2211.42|2209.92|2211.92|2210.42|2211.42|2209.92|0
1691554200000|2023-08-09 04:10:00|2211.41|2209.91|2211.4|2209.9|2211.41|2209.91|2211.4|2209.9|0
1691554500000|2023-08-09 04:15:00|2211.41|2209.91|2211.4|2209.9|2211.41|2209.91|2211.4|2209.9|0
1691554800000|2023-08-09 04:20:00|2211.41|2209.91|2211.4|2209.9|2211.41|2209.91|2211.39|2209.89|0
1691555100000|2023-08-09 04:25:00|2211.39|2209.89|2211.4|2209.9|2211.4|2209.9|2211.39|2209.89|0
1691555700000|2023-08-09 04:35:00|2211.41|2209.91|2211.41|2209.91|2211.41|2209.91|2211.4|2209.9|0
1691556000000|2023-08-09 04:40:00|2211.42|2209.92|2211.9|2210.4|2211.91|2210.41|2211.4|2209.9|0
1691556300000|2023-08-09 04:45:00|2211.41|2209.91|2211.41|2209.91|2211.41|2209.91|2211.4|2209.9|0
1691556900000|2023-08-09 04:55:00|2211.4|2209.9|2211.5|2210|2211.5|2210|2211.4|2209.9|0
1691557200000|2023-08-09 05:00:00|2212|2210.5|2212.03|2210.53|2212.03|2210.53|2211.53|2210.03|0
1691557500000|2023-08-09 05:05:00|2211.53|2210.03|2211.53|2210.03|2211.78|2210.28|2211.53|2210.03|0
1691557800000|2023-08-09 05:10:00|2211.78|2210.28|2211.54|2210.04|2212.03|2210.53|2211.53|2210.03|0
1691558100000|2023-08-09 05:15:00|2212.03|2210.53|2212.04|2210.54|2212.04|2210.54|2212.03|2210.53|0
1691558400000|2023-08-09 05:20:00|2212.05|2210.55|2212.01|2210.51|2212.05|2210.55|2212.01|2210.51|0
1691558700000|2023-08-09 05:25:00|2212.02|2210.52|2212.02|2210.52|2212.02|2210.52|2211.52|2210.02|0
1691559000000|2023-08-09 05:30:00|2212.01|2210.51|2211.51|2210.01|2212.01|2210.51|2211.51|2210.01|0
1691559300000|2023-08-09 05:35:00|2211.34|2209.84|2211.11|2209.61|2211.34|2209.84|2211.11|2209.61|0
1691559600000|2023-08-09 05:40:00|2211.12|2209.62|2211.1|2209.6|2211.61|2210.11|2211.1|2209.6|0
1691559900000|2023-08-09 05:45:00|2211.11|2209.61|2211.61|2210.11|2211.61|2210.11|2211.11|2209.61|0
1691560200000|2023-08-09 05:50:00|2211.6|2210.1|2212.11|2210.61|2212.12|2210.62|2211.36|2209.86|0
1691560500000|2023-08-09 05:55:00|2212.1|2210.6|2211.59|2210.09|2212.11|2210.61|2211.1|2209.6|0
1691560800000|2023-08-09 06:00:00|2212.09|2210.59|2211.09|2209.59|2212.09|2210.59|2210.59|2209.09|0
1691561100000|2023-08-09 06:05:00|2211.1|2209.6|2212.07|2210.57|2213.59|2212.09|2211.1|2209.6|0
1691561400000|2023-08-09 06:10:00|2212.57|2211.07|2213.05|2211.55|2213.06|2211.56|2212.05|2210.55|0
1691561700000|2023-08-09 06:15:00|2213.04|2211.54|2212.04|2210.54|2213.04|2211.54|2212.04|2210.54|0
1691562000000|2023-08-09 06:20:00|2211.55|2210.05|2213.03|2211.53|2213.53|2212.03|2211.54|2210.04|0
1691562300000|2023-08-09 06:25:00|2213.04|2211.54|2213.48|2211.98|2213.53|2212.03|2212.48|2210.98|0
1691562600000|2023-08-09 06:30:00|2213.97|2212.47|2205.33|2203.93|2213.97|2212.47|2203.08|2201.68|137
1691562900000|2023-08-09 06:35:00|2205.45|2204.05|2207.7|2206.3|2208.33|2206.93|2204.83|2203.43|49
1691563200000|2023-08-09 06:40:00|2207.95|2206.55|2207.7|2206.3|2208.08|2206.68|2207.7|2206.3|3
1691563500000|2023-08-09 06:45:00|||||||||7
1691563800000|2023-08-09 06:50:00|||||||||5
1691564100000|2023-08-09 06:55:00|2207.75|2206.25|2208.25|2206.75|2209.27|2207.77|2207.75|2206.25|0
1691564400000|2023-08-09 07:00:00|2208.23|2206.73|2215.63|2215.13|2215.88|2215.38|2204.88|2204.38|4393
1691564700000|2023-08-09 07:05:00|2215.38|2214.88|2211.63|2211.13|2215.88|2215.38|2211.13|2210.63|3705
1691565000000|2023-08-09 07:10:00|2211.5|2211|2208.88|2208.38|2212.13|2211.63|2208.38|2207.88|2859
1691565300000|2023-08-09 07:15:00|2209.13|2208.63|2209.63|2209.13|2209.88|2209.38|2207.88|2207.38|1908
1691565600000|2023-08-09 07:20:00|2210|2209.5|2211.88|2211.38|2212.25|2211.75|2207.13|2206.63|1735
1691565900000|2023-08-09 07:25:00|2212.13|2211.63|2212.38|2211.88|2212.63|2212.13|2209.63|2209.13|1289
1691566200000|2023-08-09 07:30:00|2212.63|2212.13|2214.63|2214.13|2214.88|2214.38|2212.13|2211.63|1349
1691566500000|2023-08-09 07:35:00|2214.38|2213.88|2216.63|2216.13|2217.13|2216.63|2214.38|2213.88|1366
1691566800000|2023-08-09 07:40:00|2216.37|2215.87|2214.37|2213.87|2216.37|2215.87|2213.62|2213.12|934
1691567100000|2023-08-09 07:45:00|2214.62|2214.12|2213.62|2213.12|2215.62|2215.12|2213.37|2212.87|888
1691567400000|2023-08-09 07:50:00|2213.87|2213.37|2212.62|2212.12|2215.62|2215.12|2212.37|2211.87|962
1691567700000|2023-08-09 07:55:00|2213.12|2212.62|2216.87|2216.37|2216.87|2216.37|2213.12|2212.62|834
1691568000000|2023-08-09 08:00:00|2216.74|2216.24|2217.12|2216.62|2217.37|2216.87|2215.87|2215.37|926
1691568300000|2023-08-09 08:05:00|2216.87|2216.37|2217.87|2217.37|2217.87|2217.37|2216.12|2215.62|1129
1691568600000|2023-08-09 08:10:00|2217.62|2217.12|2215.62|2215.12|2217.99|2217.49|2215.12|2214.62|808
1691568900000|2023-08-09 08:15:00|2215.74|2215.24|2215.62|2215.12|2216.37|2215.87|2214.12|2213.62|518
1691569200000|2023-08-09 08:20:00|2215.87|2215.37|2218.12|2217.62|2218.37|2217.87|2215.62|2215.12|637
1691569500000|2023-08-09 08:25:00|2218.37|2217.87|2219.87|2219.37|2219.87|2219.37|2218.37|2217.87|805
1691569800000|2023-08-09 08:30:00|2220.12|2219.62|2220.37|2219.87|2220.62|2220.12|2219.37|2218.87|684
1691570100000|2023-08-09 08:35:00|2220.62|2220.12|2221.37|2220.87|2222.12|2221.62|2220.37|2219.87|720
1691570400000|2023-08-09 08:40:00|2221.62|2221.12|2221.37|2220.87|2221.62|2221.12|2220.62|2220.12|465
1691570700000|2023-08-09 08:45:00|2221.12|2220.62|2223.12|2222.62|2223.12|2222.62|2221.12|2220.62|494
1691571000000|2023-08-09 08:50:00|2223.24|2222.74|2221.37|2220.87|2223.37|2222.87|2221.37|2220.87|574
1691571300000|2023-08-09 08:55:00|2221.62|2221.12|2222.12|2221.62|2222.87|2222.37|2221.37|2220.87|652
1691571600000|2023-08-09 09:00:00|2221.87|2221.37|2222.12|2221.62|2222.12|2221.62|2221.12|2220.62|474
1691571900000|2023-08-09 09:05:00|2222.24|2221.74|2224.24|2223.74|2224.37|2223.87|2221.87|2221.37|653
1691572200000|2023-08-09 09:10:00|2224.12|2223.62|2223.12|2222.62|2224.12|2223.62|2222.62|2222.12|638
1691572500000|2023-08-09 09:15:00|2223.37|2222.87|2222.37|2221.87|2223.62|2223.12|2222.12|2221.62|401
1691572800000|2023-08-09 09:20:00|2222.49|2221.99|2223.37|2222.87|2223.62|2223.12|2221.62|2221.12|423
1691573100000|2023-08-09 09:25:00|2223.62|2223.12|2223.12|2222.62|2224.12|2223.62|2222.87|2222.37|375
1691573400000|2023-08-09 09:30:00|2223.37|2222.87|2222.37|2221.87|2223.37|2222.87|2221.62|2221.12|563
1691573700000|2023-08-09 09:35:00|2222.62|2222.12|2221.37|2220.87|2222.62|2222.12|2220.37|2219.87|595
1691574000000|2023-08-09 09:40:00|2221.74|2221.24|2222.62|2222.12|2222.62|2222.12|2221.37|2220.87|486
1691574300000|2023-08-09 09:45:00|2222.87|2222.37|2219.99|2219.49|2222.87|2222.37|2219.99|2219.49|664
1691574600000|2023-08-09 09:50:00|2219.87|2219.37|2222.12|2221.62|2222.37|2221.87|2219.87|2219.37|307
1691574900000|2023-08-09 09:55:00|2222.24|2221.74|2221.99|2221.49|2222.37|2221.87|2221.37|2220.87|299
1691575200000|2023-08-09 10:00:00|2221.87|2221.37|2221.62|2221.12|2222.37|2221.87|2221.62|2221.12|253
1691575500000|2023-08-09 10:05:00|2221.87|2221.37|2223.37|2222.87|2223.37|2222.87|2221.62|2221.12|180
1691575800000|2023-08-09 10:10:00|2223.62|2223.12|2221.87|2221.37|2223.62|2223.12|2221.87|2221.37|285
1691576100000|2023-08-09 10:15:00|2222.12|2221.62|2223.12|2222.62|2223.12|2222.62|2221.87|2221.37|351
1691576400000|2023-08-09 10:20:00|2222.99|2222.49|2224.87|2224.37|2224.87|2224.37|2222.87|2222.37|268
1691576700000|2023-08-09 10:25:00|2225.12|2224.62|2225.37|2224.87|2225.62|2225.12|2224.37|2223.87|449
1691577000000|2023-08-09 10:30:00|2225.62|2225.12|2226.62|2226.12|2226.99|2226.49|2225.37|2224.87|468
1691577300000|2023-08-09 10:35:00|2226.37|2225.87|2223.99|2223.49|2226.74|2226.24|2223.87|2223.37|472
1691577600000|2023-08-09 10:40:00|2223.87|2223.37|2223.37|2222.87|2224.74|2224.24|2223.37|2222.87|429
1691577900000|2023-08-09 10:45:00|2223.12|2222.62|2223.62|2223.12|2223.62|2223.12|2222.87|2222.37|313
1691578200000|2023-08-09 10:50:00|2223.87|2223.37|2224.12|2223.62|2224.62|2224.12|2223.62|2223.12|259
1691578500000|2023-08-09 10:55:00|2224.37|2223.87|2223.37|2222.87|2224.37|2223.87|2223.12|2222.62|191
1691578800000|2023-08-09 11:00:00|2223.12|2222.62|2222.99|2222.49|2223.62|2223.12|2222.62|2222.12|354
1691579100000|2023-08-09 11:05:00|2222.87|2222.37|2223.37|2222.87|2223.49|2222.99|2222.62|2222.12|191
1691579400000|2023-08-09 11:10:00|2223.49|2222.99|2223.12|2222.62|2223.87|2223.37|2222.87|2222.37|264
1691579700000|2023-08-09 11:15:00|2222.99|2222.49|2221.87|2221.37|2223.62|2223.12|2221.62|2221.12|273
1691580000000|2023-08-09 11:20:00|2221.74|2221.24|2221.87|2221.37|2222.99|2222.49|2221.62|2221.12|403
1691580300000|2023-08-09 11:25:00|2222.12|2221.62|2221.37|2220.87|2222.12|2221.62|2220.87|2220.37|401
1691580600000|2023-08-09 11:30:00|2221.12|2220.62|2221.87|2221.37|2222.37|2221.87|2221.12|2220.62|206
1691580900000|2023-08-09 11:35:00|2221.99|2221.49|2220.99|2220.49|2222.12|2221.62|2220.87|2220.37|158
1691581200000|2023-08-09 11:40:00|2220.83|2220.33|2220.71|2220.21|2220.96|2220.46|2220.46|2219.96|169
1691581500000|2023-08-09 11:45:00|2220.58|2220.08|2221.96|2221.46|2222.21|2221.71|2220.21|2219.71|179
1691581800000|2023-08-09 11:50:00|2222.08|2221.58|2221.46|2220.96|2222.08|2221.58|2220.96|2220.46|148
1691582100000|2023-08-09 11:55:00|2221.71|2221.21|2221.46|2220.96|2221.96|2221.46|2221.21|2220.71|173
1691582400000|2023-08-09 12:00:00|2221.33|2220.83|2221.96|2221.46|2221.96|2221.46|2220.96|2220.46|288
1691582700000|2023-08-09 12:05:00|2222.21|2221.71|2220.96|2220.46|2222.21|2221.71|2220.83|2220.33|255
1691583000000|2023-08-09 12:10:00|2221.08|2220.58|2220.21|2219.71|2221.21|2220.71|2219.96|2219.46|270
1691583300000|2023-08-09 12:15:00|2220.08|2219.58|2219.46|2218.96|2220.21|2219.71|2218.96|2218.46|405
1691583600000|2023-08-09 12:20:00|2219.21|2218.71|2218.96|2218.46|2219.21|2218.71|2217.71|2217.21|371
1691583900000|2023-08-09 12:25:00|2218.71|2218.21|2218.71|2218.21|2219.71|2219.21|2218.46|2217.96|285
1691584200000|2023-08-09 12:30:00|2218.83|2218.33|2218.46|2217.96|2219.71|2219.21|2217.96|2217.46|293
1691584500000|2023-08-09 12:35:00|2218.71|2218.21|2217.46|2216.96|2218.96|2218.46|2217.46|2216.96|367
1691584800000|2023-08-09 12:40:00|2217.21|2216.71|2215.46|2214.96|2217.71|2217.21|2215.46|2214.96|760
1691585100000|2023-08-09 12:45:00|2215.71|2215.21|2214.71|2214.21|2216.21|2215.71|2214.71|2214.21|1083
1691585400000|2023-08-09 12:50:00|2214.96|2214.46|2213.96|2213.46|2214.96|2214.46|2213.96|2213.46|455
1691585700000|2023-08-09 12:55:00|2213.83|2213.33|2213.21|2212.71|2213.83|2213.33|2212.96|2212.46|407
1691586000000|2023-08-09 13:00:00|2213.08|2212.58|2213.21|2212.71|2213.21|2212.71|2212.46|2211.96|462
1691586300000|2023-08-09 13:05:00|2212.96|2212.46|2213.71|2213.21|2214.21|2213.71|2212.96|2212.46|621
1691586600000|2023-08-09 13:10:00|2213.46|2212.96|2212.71|2212.21|2213.71|2213.21|2212.46|2211.96|490
1691586900000|2023-08-09 13:15:00|2212.46|2211.96|2214.21|2213.71|2214.21|2213.71|2212.46|2211.96|521
1691587200000|2023-08-09 13:20:00|2213.96|2213.46|2213.21|2212.71|2214.46|2213.96|2213.21|2212.71|379
1691587500000|2023-08-09 13:25:00|2212.96|2212.46|2211.21|2210.71|2213.21|2212.71|2211.21|2210.71|736
1691587800000|2023-08-09 13:30:00|2210.96|2210.46|2212.71|2212.21|2212.96|2212.46|2209.46|2208.96|1448
1691588100000|2023-08-09 13:35:00|2212.46|2211.96|2210.71|2210.21|2212.96|2212.46|2210.46|2209.96|780
1691588400000|2023-08-09 13:40:00|2210.46|2209.96|2211.96|2211.46|2212.46|2211.96|2210.46|2209.96|658
1691588700000|2023-08-09 13:45:00|2211.71|2211.21|2213.46|2212.96|2213.71|2213.21|2211.71|2211.21|823
1691589000000|2023-08-09 13:50:00|2213.58|2213.08|2211.71|2211.21|2213.71|2213.21|2211.21|2210.71|695
1691589300000|2023-08-09 13:55:00|2211.96|2211.46|2211.46|2210.96|2211.96|2211.46|2210.71|2210.21|746
1691589600000|2023-08-09 14:00:00|2211.71|2211.21|2213.21|2212.71|2213.21|2212.71|2210.96|2210.46|1149
1691589900000|2023-08-09 14:05:00|2212.96|2212.46|2211.21|2210.71|2213.21|2212.71|2210.96|2210.46|920
1691590200000|2023-08-09 14:10:00|2211.16|2210.66|2212.41|2211.91|2212.66|2212.16|2211.16|2210.66|542
1691590500000|2023-08-09 14:15:00|2212.53|2212.03|2213.41|2212.91|2214.16|2213.66|2212.16|2211.66|588
1691590800000|2023-08-09 14:20:00|2213.66|2213.16|2213.66|2213.16|2214.16|2213.66|2212.66|2212.16|549
1691591100000|2023-08-09 14:25:00|2213.78|2213.28|2215.41|2214.91|2215.91|2215.41|2213.66|2213.16|582
1691591400000|2023-08-09 14:30:00|2215.66|2215.16|2215.91|2215.41|2216.03|2215.53|2215.16|2214.66|575
1691591700000|2023-08-09 14:35:00|2215.66|2215.16|2217.91|2217.41|2218.16|2217.66|2215.41|2214.91|623
1691592000000|2023-08-09 14:40:00|2217.66|2217.16|2217.66|2217.16|2218.41|2217.91|2217.16|2216.66|747
1691592300000|2023-08-09 14:45:00|2217.91|2217.41|2218.91|2218.41|2219.16|2218.66|2217.91|2217.41|799
1691592600000|2023-08-09 14:50:00|2218.66|2218.16|2216.91|2216.41|2219.66|2219.16|2216.66|2216.16|1092
1691592900000|2023-08-09 14:55:00|2216.66|2216.16|2216.16|2215.66|2217.78|2217.28|2215.41|2214.91|1124
1691593200000|2023-08-09 15:00:00|2215.91|2215.41|2215.91|2215.41|2216.16|2215.66|2214.91|2214.41|750
1691593500000|2023-08-09 15:05:00|2216.16|2215.66|2214.66|2214.16|2216.16|2215.66|2214.41|2213.91|790
1691593800000|2023-08-09 15:10:00|2214.41|2213.91|2212.41|2211.91|2214.41|2213.91|2212.41|2211.91|1159
1691594100000|2023-08-09 15:15:00|2212.16|2211.66|2210.78|2210.28|2212.78|2212.28|2210.41|2209.91|1635
1691594400000|2023-08-09 15:20:00|2210.66|2210.16|2209.65|2208.15|2210.66|2210.16|2208.91|2208.15|2703
1691594700000|2023-08-09 15:25:00|2208.98|2207.48|2208.24|2206.74|2209.49|2207.99|2207.73|2206.23|645
1691595000000|2023-08-09 15:30:00|2208.23|2206.73|2212.56|2211.16|2212.81|2211.41|2207.73|2206.23|247
1691595300000|2023-08-09 15:35:00|2212.44|2211.04|2212.19|2210.79|2212.56|2211.16|2210.69|2209.29|153
1691595600000|2023-08-09 15:40:00|2212.06|2210.66|2212.06|2210.66|2212.19|2210.79|2211.44|2210.04|18
1691595900000|2023-08-09 15:45:00|2212.56|2211.16|2211.44|2210.04|2212.69|2211.29|2210.56|2209.16|47
1691596200000|2023-08-09 15:50:00|2211.56|2210.16|2210.31|2208.91|2211.56|2210.16|2209.56|2208.16|12
1691596500000|2023-08-09 15:55:00|2210.19|2208.79|2209.74|2208.24|2210.19|2208.79|2209.19|2207.79|8
1691596800000|2023-08-09 16:00:00|2209.73|2208.23|2209.72|2208.22|2210.26|2208.76|2209.22|2207.72|0
1691597100000|2023-08-09 16:05:00|2210.22|2208.72|2211.13|2209.63|2211.75|2210.25|2209.72|2208.22|0
1691597400000|2023-08-09 16:10:00|2211.14|2209.64|2211.16|2209.66|2211.64|2210.14|2210.11|2208.61|0
1691597700000|2023-08-09 16:15:00|2211.17|2209.67|2210.15|2208.65|2211.18|2209.68|2210.15|2208.65|0
1691598000000|2023-08-09 16:20:00|2210.16|2208.66|2210.94|2209.44|2210.95|2209.45|2209.63|2208.13|0
1691598300000|2023-08-09 16:25:00|2210.95|2209.45|2210.96|2209.46|2211.48|2209.98|2210.45|2208.95|0
1691598600000|2023-08-09 16:30:00|2210.95|2209.45|2212.48|2210.98|2212.49|2210.99|2210.93|2209.43|0
1691598900000|2023-08-09 16:35:00|2212.47|2210.97|2211.97|2210.47|2212.49|2210.99|2211.97|2210.47|0
1691599200000|2023-08-09 16:40:00|2212.47|2210.97|2212.46|2210.96|2212.98|2211.48|2211.96|2210.46|0
1691599500000|2023-08-09 16:45:00|2212.47|2210.97|2213.4|2211.9|2213.49|2211.99|2211.95|2210.45|0
1691599800000|2023-08-09 16:50:00|2213.39|2211.89|2212.89|2211.39|2213.4|2211.9|2212.88|2211.38|0
1691600100000|2023-08-09 16:55:00|2213.39|2211.89|2212.87|2211.37|2213.89|2212.39|2212.86|2211.36|0
1691600400000|2023-08-09 17:00:00|2212.86|2211.36|2213.9|2212.4|2214.4|2212.9|2212.84|2211.34|0
1691600700000|2023-08-09 17:05:00|2214.4|2212.9|2215.93|2214.43|2215.94|2214.44|2213.9|2212.4|0
1691601000000|2023-08-09 17:10:00|2215.94|2214.44|2217.5|2216|2217.5|2216|2215.93|2214.43|0
1691601300000|2023-08-09 17:15:00|2217.51|2216.01|2217.44|2215.94|2218.01|2216.51|2216.94|2215.44|0
1691601600000|2023-08-09 17:20:00|2217.45|2215.95|2217.43|2215.93|2217.94|2216.44|2216.93|2215.43|0
1691601900000|2023-08-09 17:25:00|2217.42|2215.92|2217.94|2216.44|2218.44|2216.94|2217.42|2215.92|0
1691602200000|2023-08-09 17:30:00|2217.95|2216.45|2218.43|2216.93|2218.94|2217.44|2217.93|2216.43|0
1691602500000|2023-08-09 17:35:00|2218.44|2216.94|2219.46|2217.96|2219.46|2217.96|2218.43|2216.93|0
1691602800000|2023-08-09 17:40:00|2219.45|2217.95|2218.81|2217.31|2219.46|2217.96|2218.45|2216.95|0
1691603100000|2023-08-09 17:45:00|2218.82|2217.32|2217.76|2216.26|2219.32|2217.82|2217.76|2216.26|0
1691603400000|2023-08-09 17:50:00|2217.77|2216.27|2218.28|2216.78|2218.28|2216.78|2217.76|2216.26|0
1691603700000|2023-08-09 17:55:00|2218.27|2216.77|2217.78|2216.28|2218.3|2216.8|2217.77|2216.27|0
1691604000000|2023-08-09 18:00:00|2217.77|2216.27|2218.28|2216.78|2218.28|2216.78|2217.25|2215.75|0
1691604300000|2023-08-09 18:05:00|2218.78|2217.28|2218.79|2217.29|2219.29|2217.79|2218.28|2216.78|0
1691604600000|2023-08-09 18:10:00|2218.8|2217.3|2219.81|2218.31|2219.82|2218.32|2218.78|2217.28|0
1691604900000|2023-08-09 18:15:00|2219.82|2218.32|2220.82|2219.32|2220.84|2219.34|2219.32|2217.82|0
1691605200000|2023-08-09 18:20:00|2220.83|2219.33|2220.32|2218.82|2221.33|2219.83|2219.81|2218.31|0
1691605500000|2023-08-09 18:25:00|2220.33|2218.83|2220.92|2219.42|2221.36|2219.86|2220.33|2218.83|0
1691605800000|2023-08-09 18:30:00|2220.93|2219.43|2221.43|2219.93|2222.44|2220.94|2220.92|2219.42|0
1691606100000|2023-08-09 18:35:00|2221.44|2219.94|2221.45|2219.95|2221.95|2220.45|2221.43|2219.93|0
1691606400000|2023-08-09 18:40:00|2221.44|2219.94|2220.93|2219.43|2221.45|2219.95|2220.92|2219.42|0
1691606700000|2023-08-09 18:45:00|2220.92|2219.42|2220.94|2219.44|2220.95|2219.45|2220.42|2218.92|0
1691607000000|2023-08-09 18:50:00|2220.95|2219.45|2219.9|2218.4|2220.95|2219.45|2219.9|2218.4|0
1691607300000|2023-08-09 18:55:00|2219.91|2218.41|2220.4|2218.9|2220.93|2219.43|2219.9|2218.4|0
1691607600000|2023-08-09 19:00:00|2219.9|2218.4|2219.9|2218.4|2220.4|2218.9|2219.88|2218.38|0
1691607900000|2023-08-09 19:05:00|2219.89|2218.39|2218.34|2216.84|2220.4|2218.9|2218.34|2216.84|0
1691608200000|2023-08-09 19:10:00|2218.33|2216.83|2218.58|2217.08|2218.83|2217.33|2217.81|2216.31|0
1691608500000|2023-08-09 19:15:00|2218.34|2216.84|2218.33|2216.83|2218.83|2217.33|2218.31|2216.81|0
1691608800000|2023-08-09 19:20:00|2218.32|2216.82|2219.35|2217.85|2219.36|2217.86|2218.32|2216.82|0
1691609100000|2023-08-09 19:25:00|2219.36|2217.86|2218.84|2217.34|2219.86|2218.36|2218.83|2217.33|0
1691609400000|2023-08-09 19:30:00|2218.83|2217.33|2218.24|2216.74|2219.34|2217.84|2218.24|2216.74|0
1691609700000|2023-08-09 19:35:00|2218.25|2216.75|2217.22|2215.72|2218.76|2217.26|2217.21|2215.71|0
1691610000000|2023-08-09 19:40:00|2217.21|2215.71|2217.2|2215.7|2217.73|2216.23|2217.2|2215.7|0
1691610300000|2023-08-09 19:45:00|2217.19|2215.69|2214.09|2212.59|2217.2|2215.7|2213.55|2212.05|0
1691610600000|2023-08-09 19:50:00|2214.07|2212.57|2214.08|2212.58|2214.62|2213.12|2213.07|2211.57|0
1691610900000|2023-08-09 19:55:00|2214.07|2212.57|2213.58|2212.08|2214.35|2212.85|2212.04|2210.54|0
1691611200000|2023-08-09 20:00:00|2214.17|2212.67|2216.24|2214.74|2216.6|2215.1|2214.17|2212.67|0
1691611500000|2023-08-09 20:05:00|2216.25|2214.75|2216.95|2215.45|2216.95|2215.45|2216.09|2214.59|0
1691611800000|2023-08-09 20:10:00|2216.9|2215.4|2217.2|2215.7|2217.61|2216.11|2216.5|2215|0
1691612100000|2023-08-09 20:15:00|2217.1|2215.6|2216.85|2215.35|2217.36|2215.86|2216.6|2215.1|0
1691612400000|2023-08-09 20:20:00|2216.75|2215.25|2216.95|2215.45|2217.2|2215.7|2216.6|2215.1|0
1691612700000|2023-08-09 20:25:00|2217.1|2215.6|2217.46|2215.96|2217.61|2216.11|2216.95|2215.45|0
1691613000000|2023-08-09 20:30:00|2217.45|2215.95|2217.1|2215.6|2217.45|2215.95|2216.95|2215.45|0
1691613300000|2023-08-09 20:35:00|2216.95|2215.45|2217.08|2215.58|2217.1|2215.6|2216.73|2215.23|0
1691613600000|2023-08-09 20:40:00|2217.13|2215.63|2216.83|2215.33|2217.18|2215.68|2216.73|2215.23|0
1691613900000|2023-08-09 20:45:00|2216.93|2215.43|2217.08|2215.58|2217.08|2215.58|2216.73|2215.23|0
1691614200000|2023-08-09 20:50:00|2217.13|2215.63|2217.44|2215.94|2217.44|2215.94|2217.13|2215.63|0
1691614500000|2023-08-09 20:55:00|2217.45|2215.95|2217.5|2216|2217.65|2216.15|2216.84|2215.34|0
1691614800000|2023-08-09 21:00:00|2217.45|2215.95|2217.45|2215.95|2217.55|2216.05|2217.35|2215.85|0
1691615100000|2023-08-09 21:05:00|2217.6|2216.1|2217.5|2216|2217.6|2216.1|2217.45|2215.95|0
1691615400000|2023-08-09 21:10:00|2217.55|2216.05|2217.55|2216.05|2217.75|2216.25|2217.45|2215.95|0
1691615700000|2023-08-09 21:15:00|2217.45|2215.95|2216.99|2215.49|2217.55|2216.05|2216.79|2215.29|0
1691616000000|2023-08-09 21:20:00|2217.04|2215.54|2216.94|2215.44|2217.09|2215.59|2216.74|2215.24|0
1691616300000|2023-08-09 21:25:00|2217.04|2215.54|2217.09|2215.59|2217.09|2215.59|2216.94|2215.44|0
1691616600000|2023-08-09 21:30:00|2217.04|2215.54|2216.94|2215.44|2217.04|2215.54|2216.94|2215.44|0
1691616900000|2023-08-09 21:35:00|2216.84|2215.34|2216.94|2215.44|2216.99|2215.49|2216.84|2215.34|0
1691617200000|2023-08-09 21:40:00|2216.74|2215.24|2217.04|2215.54|2217.04|2215.54|2216.74|2215.24|0
1691617500000|2023-08-09 21:45:00|2217.09|2215.59|2217.09|2215.59|2217.09|2215.59|2217.04|2215.54|0
1691617800000|2023-08-09 21:50:00|2217.14|2215.64|2217.24|2215.74|2217.24|2215.74|2217.14|2215.64|0
1691618100000|2023-08-09 21:55:00|2217.25|2215.75|2217.24|2215.74|2217.35|2215.85|2217.19|2215.69|0
1691618400000|2023-08-09 22:00:00|2217.25|2215.75|2218.31|2216.81|2218.51|2217.01|2217.25|2215.75|0
1691618700000|2023-08-09 22:05:00|2218.3|2216.8|2218.05|2216.55|2218.3|2216.8|2217.7|2216.2|0
1691619000000|2023-08-09 22:10:00|2218.06|2216.56|2218.31|2216.81|2218.41|2216.91|2218.05|2216.55|0
1691619300000|2023-08-09 22:15:00|2218.3|2216.8|2218.12|2216.62|2218.48|2216.98|2218.12|2216.62|0
1691619600000|2023-08-09 22:20:00|2217.97|2216.47|2218.37|2216.87|2218.37|2216.87|2217.92|2216.42|0
1691619900000|2023-08-09 22:25:00|2218.38|2216.88|2218.58|2217.08|2218.78|2217.28|2218.22|2216.72|0
1691620200000|2023-08-09 22:30:00|2218.73|2217.23|2218.48|2216.98|2218.83|2217.33|2218.48|2216.98|0
1691620500000|2023-08-09 22:35:00|2218.47|2216.97|2218.48|2216.98|2218.48|2216.98|2218.22|2216.72|0
1691620800000|2023-08-09 22:40:00|2218.47|2216.97|2218.83|2217.33|2218.83|2217.33|2218.12|2216.62|0
1691621100000|2023-08-09 22:45:00|2218.98|2217.48|2219.08|2217.58|2219.23|2217.73|2218.98|2217.48|0
1691621400000|2023-08-09 22:50:00|2218.98|2217.48|2218.83|2217.33|2219.08|2217.58|2218.83|2217.33|0
1691621700000|2023-08-09 22:55:00|2218.88|2217.38|2218.88|2217.38|2218.98|2217.48|2218.73|2217.23|0
1691622000000|2023-08-09 23:00:00|2218.83|2217.33|2218.78|2217.28|2218.98|2217.48|2218.68|2217.18|0
1691622300000|2023-08-09 23:05:00|2218.93|2217.43|2218.68|2217.18|2218.93|2217.43|2218.43|2216.93|0
1691622600000|2023-08-09 23:10:00|2218.63|2217.13|2219.03|2217.53|2219.03|2217.53|2218.53|2217.03|0
1691622900000|2023-08-09 23:15:00|2218.93|2217.43|2218.53|2217.03|2219.03|2217.53|2218.43|2216.93|0
1691623200000|2023-08-09 23:20:00|2218.68|2217.18|2218.78|2217.28|2218.78|2217.28|2218.32|2216.82|0
1691623500000|2023-08-09 23:25:00|2218.68|2217.18|2218.78|2217.28|2218.93|2217.43|2218.68|2217.18|0
1691623800000|2023-08-09 23:30:00|2218.68|2217.18|2218.78|2217.28|2218.78|2217.28|2218.68|2217.18|0
1691624100000|2023-08-09 23:35:00|2218.83|2217.33|2219.08|2217.58|2219.18|2217.68|2218.83|2217.33|0
1691624400000|2023-08-09 23:40:00|2219.03|2217.53|2219.79|2218.29|2219.99|2218.49|2219.03|2217.53|0
1691624700000|2023-08-09 23:45:00|2219.69|2218.19|2219.39|2217.89|2219.79|2218.29|2219.39|2217.89|0
1691625000000|2023-08-09 23:50:00|2219.49|2217.99|2219.3|2217.8|2219.79|2218.29|2219.15|2217.65|0
1691625300000|2023-08-09 23:55:00|2219.29|2217.79|2218.89|2217.39|2219.29|2217.79|2218.89|2217.39|0
1691625600000|2023-08-10 00:00:00|2218.9|2217.4|2219.15|2217.65|2219.3|2217.8|2218.44|2216.94|0
1691625900000|2023-08-10 00:05:00|2219.2|2217.7|2218.8|2217.3|2219.2|2217.7|2218.55|2217.05|0
1691626200000|2023-08-10 00:10:00|2218.65|2217.15|2217.91|2216.41|2218.8|2217.3|2217.91|2216.41|0
1691626500000|2023-08-10 00:15:00|2217.9|2216.4|2217.76|2216.26|2217.91|2216.41|2215.77|2214.27|0
1691626800000|2023-08-10 00:20:00|2217.77|2216.27|2217.52|2216.02|2218.77|2217.27|2217.27|2215.77|0
1691627100000|2023-08-10 00:25:00|2217.77|2216.27|2217.27|2215.77|2217.77|2216.27|2217.27|2215.77|0
1691627400000|2023-08-10 00:30:00|2217.26|2215.76|2216.78|2215.28|2217.28|2215.78|2216.77|2215.27|0
1691627700000|2023-08-10 00:35:00|2217.27|2215.77|2217.28|2215.78|2217.78|2216.28|2216.77|2215.27|0
1691628000000|2023-08-10 00:40:00|2217.78|2216.28|2217.28|2215.78|2217.78|2216.28|2217.28|2215.78|0
1691628300000|2023-08-10 00:45:00|2217.53|2216.03|2217.79|2216.29|2218.78|2217.28|2217.28|2215.78|0
1691628600000|2023-08-10 00:50:00|2218.03|2216.53|2217.79|2216.29|2218.03|2216.53|2217.78|2216.28|0
1691628900000|2023-08-10 00:55:00|2218.28|2216.78|2218.28|2216.78|2218.29|2216.79|2217.79|2216.29|0
1691629200000|2023-08-10 01:00:00|2217.79|2216.29|2217.29|2215.79|2218.28|2216.78|2217.28|2215.78|0
1691629500000|2023-08-10 01:05:00|2217.78|2216.28|2217.29|2215.79|2217.78|2216.28|2217.28|2215.78|0
1691629800000|2023-08-10 01:10:00|2217.28|2215.78|2217.28|2215.78|2217.28|2215.78|2216.78|2215.28|0
1691630100000|2023-08-10 01:15:00|2216.78|2215.28|2217.78|2216.28|2217.78|2216.28|2216.78|2215.28|0
1691630400000|2023-08-10 01:20:00|2217.77|2216.27|2217.78|2216.28|2217.78|2216.28|2217.28|2215.78|0
1691630700000|2023-08-10 01:25:00|2218.28|2216.78|2218.28|2216.78|2218.28|2216.78|2217.78|2216.28|0
1691631000000|2023-08-10 01:30:00|2217.78|2216.28|2218.28|2216.78|2218.28|2216.78|2217.78|2216.28|0
1691631300000|2023-08-10 01:35:00|2218.78|2217.28|2217.77|2216.27|2219.27|2217.77|2217.76|2216.26|0
1691631600000|2023-08-10 01:40:00|2218.02|2216.52|2216.97|2215.47|2218.26|2216.76|2216.46|2214.96|0
1691631900000|2023-08-10 01:45:00|2216.96|2215.46|2217.46|2215.96|2217.97|2216.47|2216.96|2215.46|0
1691632200000|2023-08-10 01:50:00|2217.47|2215.97|2217.46|2215.96|2217.47|2215.97|2216.46|2214.96|0
1691632500000|2023-08-10 01:55:00|2217.47|2215.97|2217.46|2215.96|2217.47|2215.97|2217.46|2215.96|0
1691632800000|2023-08-10 02:00:00|2217.47|2215.97|2217.97|2216.47|2217.97|2216.47|2217.46|2215.96|0
1691633100000|2023-08-10 02:05:00|2218.22|2216.72|2218.47|2216.97|2218.97|2217.47|2218.22|2216.72|0
1691633400000|2023-08-10 02:10:00|2218.48|2216.98|2219.98|2218.48|2219.98|2218.48|2217.97|2216.47|0
1691633700000|2023-08-10 02:15:00|2219.99|2218.49|2218.98|2217.48|2220.48|2218.98|2218.98|2217.48|0
1691634000000|2023-08-10 02:20:00|2218.99|2217.49|2218.98|2217.48|2218.99|2217.49|2218.49|2216.99|0
1691634300000|2023-08-10 02:25:00|2218.99|2217.49|2220.49|2218.99|2220.49|2218.99|2218.99|2217.49|0
1691634600000|2023-08-10 02:30:00|2220.48|2218.98|2220.47|2218.97|2220.49|2218.99|2219.49|2217.99|0
1691634900000|2023-08-10 02:35:00|2219.97|2218.47|2220.47|2218.97|2220.47|2218.97|2219.97|2218.47|0
1691635200000|2023-08-10 02:40:00|2219.97|2218.47|2219.97|2218.47|2220.47|2218.97|2219.97|2218.47|0
1691635500000|2023-08-10 02:45:00|2220.46|2218.96|2220.46|2218.96|2220.47|2218.97|2219.97|2218.47|0
1691635800000|2023-08-10 02:50:00|2220.47|2218.97|2220.47|2218.97|2220.47|2218.97|2220.46|2218.96|0
1691636100000|2023-08-10 02:55:00|2220.46|2218.96|2220.47|2218.97|2220.47|2218.97|2220.46|2218.96|0
1691636400000|2023-08-10 03:00:00|2220.96|2219.46|2221.47|2219.97|2221.47|2219.97|2220.96|2219.46|0
1691636700000|2023-08-10 03:05:00|2221.96|2220.46|2221.47|2219.97|2221.97|2220.47|2220.97|2219.47|0
1691637000000|2023-08-10 03:10:00|2221.97|2220.47|2221.96|2220.46|2221.97|2220.47|2221.47|2219.97|0
1691637300000|2023-08-10 03:15:00|2221.97|2220.47|2222.47|2220.97|2222.47|2220.97|2221.96|2220.46|0
1691637600000|2023-08-10 03:20:00|2222.46|2220.96|2222.47|2220.97|2222.47|2220.97|2222.46|2220.96|0
1691637900000|2023-08-10 03:25:00|2222.46|2220.96|2223|2221.5|2223|2221.5|2222.46|2220.96|0
1691638200000|2023-08-10 03:30:00|2222.99|2221.49|2222.99|2221.49|2223|2221.5|2222.49|2220.99|0
1691638500000|2023-08-10 03:35:00|2222.49|2220.99|2222.49|2220.99|2222.99|2221.49|2222.49|2220.99|0
1691638800000|2023-08-10 03:40:00|2222.5|2221|2222.5|2221|2222.5|2221|2222.49|2220.99|0
1691639100000|2023-08-10 03:45:00|2222.99|2221.49|2222.42|2220.92|2222.99|2221.49|2222.42|2220.92|0
1691639400000|2023-08-10 03:50:00|2222.43|2220.93|2222.43|2220.93|2222.43|2220.93|2222.43|2220.93|0
1691640000000|2023-08-10 04:00:00|2222.93|2221.43|2222.93|2221.43|2222.94|2221.44|2222.68|2221.18|0
1691640300000|2023-08-10 04:05:00|2222.94|2221.44|2222.94|2221.44|2222.94|2221.44|2222.94|2221.44|0
1691640600000|2023-08-10 04:10:00|2222.93|2221.43|2222.17|2220.67|2222.94|2221.44|2222.17|2220.67|0
1691640900000|2023-08-10 04:15:00|2221.68|2220.18|2221.68|2220.18|2221.68|2220.18|2221.67|2220.17|0
1691641500000|2023-08-10 04:25:00|2221.67|2220.17|2221.67|2220.17|2221.67|2220.17|2221.67|2220.17|0
1691642100000|2023-08-10 04:35:00|2221.66|2220.16|2221.66|2220.16|2221.67|2220.17|2221.66|2220.16|0
1691643300000|2023-08-10 04:55:00|2221.65|2220.15|2221.65|2220.15|2221.66|2220.16|2221.65|2220.15|0
1691643600000|2023-08-10 05:00:00|2221.16|2219.66|2219.66|2218.16|2221.16|2219.66|2219.16|2217.66|0
1691643900000|2023-08-10 05:05:00|2219.16|2217.66|2219.16|2217.66|2220.16|2218.66|2219.16|2217.66|0
1691644200000|2023-08-10 05:10:00|2219.17|2217.67|2218.17|2216.67|2219.17|2217.67|2217.67|2216.17|0
1691644500000|2023-08-10 05:15:00|2218.66|2217.16|2219.17|2217.67|2219.17|2217.67|2217.67|2216.17|0
1691644800000|2023-08-10 05:20:00|2219.18|2217.68|2220.17|2218.67|2220.18|2218.68|2219.17|2217.67|0
1691645100000|2023-08-10 05:25:00|2220.18|2218.68|2220.17|2218.67|2220.18|2218.68|2220.17|2218.67|0
1691645400000|2023-08-10 05:30:00|2219.68|2218.18|2220.68|2219.18|2220.68|2219.18|2219.67|2218.17|0
1691645700000|2023-08-10 05:35:00|2220.69|2219.19|2221.19|2219.69|2222.17|2220.67|2220.69|2219.19|0
1691646000000|2023-08-10 05:40:00|2221.29|2219.79|2221.88|2220.38|2221.89|2220.39|2221.29|2219.79|0
1691646300000|2023-08-10 05:45:00|2221.89|2220.39|2222.38|2220.88|2222.38|2220.88|2221.88|2220.38|0
1691646600000|2023-08-10 05:50:00|2222.37|2220.87|2221.88|2220.38|2222.38|2220.88|2221.88|2220.38|0
1691646900000|2023-08-10 05:55:00|2221.89|2220.39|2222.38|2220.88|2222.38|2220.88|2221.88|2220.38|0
1691647200000|2023-08-10 06:00:00|2221.88|2220.38|2223.88|2222.38|2224.39|2222.89|2221.88|2220.38|0
1691647500000|2023-08-10 06:05:00|2224.37|2222.87|2224.87|2223.37|2224.88|2223.38|2224.37|2222.87|0
1691647800000|2023-08-10 06:10:00|2225.36|2223.86|2224.86|2223.36|2225.86|2224.36|2224.86|2223.36|0
1691648100000|2023-08-10 06:15:00|2224.61|2223.11|2222.77|2221.27|2224.86|2223.36|2222.77|2221.27|0
1691648400000|2023-08-10 06:20:00|2223.02|2221.52|2223.73|2222.23|2223.73|2222.23|2222.74|2221.24|0
1691648700000|2023-08-10 06:25:00|2224.23|2222.73|2224.23|2222.73|2224.23|2222.73|2223.72|2222.22|0
1691649000000|2023-08-10 06:30:00|2224.72|2223.22|2222.11|2220.71|2224.72|2223.22|2222.11|2220.71|11
1691649300000|2023-08-10 06:35:00|2221.98|2220.58|2221.86|2220.46|2222.11|2220.71|2221.86|2220.46|22
1691649600000|2023-08-10 06:40:00|2222.11|2220.71|2221.73|2220.33|2222.11|2220.71|2221.73|2220.33|22
1691649900000|2023-08-10 06:45:00|2221.61|2220.21|2221.11|2219.71|2221.73|2220.33|2220.73|2219.33|22
1691650200000|2023-08-10 06:50:00|2220.98|2219.58|2220.86|2219.46|2220.98|2219.58|2220.86|2219.46|3
1691650500000|2023-08-10 06:55:00|2220.91|2219.41|2218.39|2216.89|2220.91|2219.41|2218.39|2216.89|0
1691650800000|2023-08-10 07:00:00|2218.88|2217.38|2220.16|2219.66|2220.16|2219.66|2213.66|2213.16|3815
1691651100000|2023-08-10 07:05:00|2219.91|2219.41|2223.28|2222.78|2223.66|2223.16|2219.16|2218.66|1903
1691651400000|2023-08-10 07:10:00|2223.41|2222.91|2224.66|2224.16|2226.28|2225.78|2223.28|2222.78|1983
1691651700000|2023-08-10 07:15:00|2224.53|2224.03|2224.66|2224.16|2224.91|2224.41|2222.16|2221.66|1474
1691652000000|2023-08-10 07:20:00|2224.53|2224.03|2223.03|2222.53|2225.41|2224.91|2222.16|2221.66|1104
1691652300000|2023-08-10 07:25:00|2223.16|2222.66|2221.16|2220.66|2223.41|2222.91|2221.03|2220.53|749
1691652600000|2023-08-10 07:30:00|2221.41|2220.91|2221.91|2221.41|2224.16|2223.66|2221.16|2220.66|1182
1691652900000|2023-08-10 07:35:00|2221.66|2221.16|2220.91|2220.41|2223.66|2223.16|2220.91|2220.41|822
1691653200000|2023-08-10 07:40:00|2221.16|2220.66|2220.03|2219.53|2221.91|2221.41|2219.78|2219.28|612
1691653500000|2023-08-10 07:45:00|2220.16|2219.66|2220.66|2220.16|2222.16|2221.66|2219.16|2218.66|484
1691653800000|2023-08-10 07:50:00|2221.03|2220.53|2221.91|2221.41|2223.41|2222.91|2220.91|2220.41|688
1691654100000|2023-08-10 07:55:00|2222.03|2221.53|2222.66|2222.16|2223.66|2223.16|2221.91|2221.41|479
1691654400000|2023-08-10 08:00:00|2222.78|2222.28|2221.6|2221.1|2222.91|2222.41|2221.26|2220.76|529
1691654700000|2023-08-10 08:05:00|2221.35|2220.85|2222.1|2221.6|2222.6|2222.1|2221.35|2220.85|325
1691655000000|2023-08-10 08:10:00|2221.97|2221.47|2221.85|2221.35|2223.35|2222.85|2221.6|2221.1|384
1691655300000|2023-08-10 08:15:00|2221.97|2221.47|2222.1|2221.6|2222.1|2221.6|2220.22|2219.72|510
1691655600000|2023-08-10 08:20:00|2221.97|2221.47|2219.6|2219.1|2222.35|2221.85|2219.35|2218.85|392
1691655900000|2023-08-10 08:25:00|2219.85|2219.35|2221.1|2220.6|2221.6|2221.1|2219.35|2218.85|506
1691656200000|2023-08-10 08:30:00|2221.35|2220.85|2221.1|2220.6|2221.6|2221.1|2220.1|2219.6|459
1691656500000|2023-08-10 08:35:00|2221.22|2220.72|2222.35|2221.85|2222.35|2221.85|2220.6|2220.1|361
1691656800000|2023-08-10 08:40:00|2222.22|2221.72|2222.1|2221.6|2223.35|2222.85|2221.47|2220.97|530
1691657100000|2023-08-10 08:45:00|2222.35|2221.85|2223.1|2222.6|2223.85|2223.35|2222.35|2221.85|411
1691657400000|2023-08-10 08:50:00|2223.35|2222.85|2223.1|2222.6|2223.85|2223.35|2222.85|2222.35|444
1691657700000|2023-08-10 08:55:00|2223.22|2222.72|2221.35|2220.85|2223.35|2222.85|2221.35|2220.85|313
1691658000000|2023-08-10 09:00:00|2221.47|2220.97|2219.1|2218.6|2221.47|2220.97|2219.1|2218.6|608
1691658300000|2023-08-10 09:05:00|2219.35|2218.85|2220.35|2219.85|2220.85|2220.35|2219.35|2218.85|395
1691658600000|2023-08-10 09:10:00|2220.47|2219.97|2220.6|2220.1|2220.85|2220.35|2219.72|2219.22|457
1691658900000|2023-08-10 09:15:00|2220.85|2220.35|2220.6|2220.1|2222.35|2221.85|2220.6|2220.1|315
1691659200000|2023-08-10 09:20:00|2220.85|2220.35|2219.35|2218.85|2221.35|2220.85|2219.35|2218.85|328
1691659500000|2023-08-10 09:25:00|2219.1|2218.6|2218.47|2217.97|2219.35|2218.85|2218.1|2217.6|395
1691659800000|2023-08-10 09:30:00|2218.35|2217.85|2216.85|2216.35|2218.6|2218.1|2216.85|2216.35|441
1691660100000|2023-08-10 09:35:00|2217.1|2216.6|2217.1|2216.6|2217.35|2216.85|2215.85|2215.35|358
1691660400000|2023-08-10 09:40:00|2216.85|2216.35|2217.1|2216.6|2217.6|2217.1|2216.6|2216.1|316
1691660700000|2023-08-10 09:45:00|2216.85|2216.35|2217.1|2216.6|2217.6|2217.1|2216.6|2216.1|315
1691661000000|2023-08-10 09:50:00|2217.22|2216.72|2216.1|2215.6|2217.6|2217.1|2216.1|2215.6|370
1691661300000|2023-08-10 09:55:00|2215.85|2215.35|2216.35|2215.85|2216.35|2215.85|2214.72|2214.22|435
1691661600000|2023-08-10 10:00:00|2216.6|2216.1|2215.6|2215.1|2216.6|2216.1|2215.6|2215.1|427
1691661900000|2023-08-10 10:05:00|2215.35|2214.85|2213.6|2213.1|2215.35|2214.85|2213.6|2213.1|435
1691662200000|2023-08-10 10:10:00|2213.35|2212.85|2214.1|2213.6|2214.6|2214.1|2212.85|2212.35|468
1691662500000|2023-08-10 10:15:00|2214.22|2213.72|2214.6|2214.1|2215.1|2214.6|2213.85|2213.35|286
1691662800000|2023-08-10 10:20:00|2214.72|2214.22|2215.72|2215.22|2215.85|2215.35|2214.6|2214.1|517
1691663100000|2023-08-10 10:25:00|2215.85|2215.35|2215.35|2214.85|2216.1|2215.6|2215.35|2214.85|277
1691663400000|2023-08-10 10:30:00|2215.6|2215.1|2215.1|2214.6|2215.6|2215.1|2214.85|2214.35|300
1691663700000|2023-08-10 10:35:00|2214.97|2214.47|2216.47|2215.97|2216.47|2215.97|2214.97|2214.47|218
1691664000000|2023-08-10 10:40:00|2216.35|2215.85|2216.1|2215.6|2216.6|2216.1|2215.85|2215.35|192
1691664300000|2023-08-10 10:45:00|2215.85|2215.35|2216.6|2216.1|2216.6|2216.1|2215.85|2215.35|203
1691664600000|2023-08-10 10:50:00|2216.35|2215.85|2216.85|2216.35|2216.97|2216.47|2216.35|2215.85|180
1691664900000|2023-08-10 10:55:00|2217.1|2216.6|2217.35|2216.85|2217.35|2216.85|2216.85|2216.35|197
1691665200000|2023-08-10 11:00:00|2217.1|2216.6|2217.85|2217.35|2218.35|2217.85|2217.1|2216.6|191
1691665500000|2023-08-10 11:05:00|2218.1|2217.6|2219.6|2219.1|2219.6|2219.1|2218.1|2217.6|328
1691665800000|2023-08-10 11:10:00|2219.85|2219.35|2220.35|2219.85|2220.35|2219.85|2219.6|2219.1|300
1691666100000|2023-08-10 11:15:00|2220.6|2220.1|2218.35|2217.85|2220.6|2220.1|2218.35|2217.85|389
1691666400000|2023-08-10 11:20:00|2218.1|2217.6|2217.35|2216.85|2218.47|2217.97|2217.22|2216.72|132
1691666700000|2023-08-10 11:25:00|2217.1|2216.6|2216.35|2215.85|2217.35|2216.85|2216.1|2215.6|242
1691667000000|2023-08-10 11:30:00|2216.47|2215.97|2216.35|2215.85|2216.6|2216.1|2215.85|2215.35|179
1691667300000|2023-08-10 11:35:00|2216.1|2215.6|2215.35|2214.85|2216.35|2215.85|2215.35|2214.85|282
1691667600000|2023-08-10 11:40:00|2215.1|2214.6|2213.85|2213.35|2215.35|2214.85|2213.6|2213.1|381
1691667900000|2023-08-10 11:45:00|2213.72|2213.22|2214.35|2213.85|2214.6|2214.1|2213.35|2212.85|372
1691668200000|2023-08-10 11:50:00|2214.22|2213.72|2215.1|2214.6|2215.35|2214.85|2214.1|2213.6|274
1691668500000|2023-08-10 11:55:00|2215.35|2214.85|2213.47|2212.97|2215.35|2214.85|2213.47|2212.97|439
1691668800000|2023-08-10 12:00:00|2213.35|2212.85|2213.85|2213.35|2214.6|2214.1|2213.1|2212.6|453
1691669100000|2023-08-10 12:05:00|2213.97|2213.47|2215.6|2215.1|2215.72|2215.22|2213.97|2213.47|371
1691669400000|2023-08-10 12:10:00|2215.35|2214.85|2216.6|2216.1|2216.85|2216.35|2215.1|2214.6|252
1691669700000|2023-08-10 12:15:00|2216.72|2216.22|2215.85|2215.35|2217.35|2216.85|2215.6|2215.1|301
1691670000000|2023-08-10 12:20:00|2215.6|2215.1|2217.72|2217.22|2217.85|2217.35|2215.6|2215.1|344
1691670300000|2023-08-10 12:25:00|2217.6|2217.1|2216.35|2215.85|2217.72|2217.22|2216.35|2215.85|302
1691670600000|2023-08-10 12:30:00|2217.6|2217.1|2215.35|2214.85|2222.1|2221.6|2215.35|2214.85|2217
1691670900000|2023-08-10 12:35:00|2215.22|2214.72|2215.6|2215.1|2218.72|2218.22|2215.22|2214.72|1146
1691671200000|2023-08-10 12:40:00|2215.47|2214.97|2215.85|2215.35|2216.6|2216.1|2212.35|2211.85|1153
1691671500000|2023-08-10 12:45:00|2215.6|2215.1|2218.85|2218.35|2220.22|2219.72|2215.35|2214.85|825
1691671800000|2023-08-10 12:50:00|2218.72|2218.22|2219.1|2218.6|2219.47|2218.97|2217.85|2217.35|592
1691672100000|2023-08-10 12:55:00|2219.22|2218.72|2220.1|2219.6|2220.35|2219.85|2217.85|2217.35|746
1691672400000|2023-08-10 13:00:00|2219.97|2219.47|2220.97|2220.47|2221.1|2220.6|2219.35|2218.85|779
1691672700000|2023-08-10 13:05:00|2221.1|2220.6|2221.1|2220.6|2222.1|2221.6|2219.72|2219.22|575
1691673000000|2023-08-10 13:10:00|2220.85|2220.35|2220.6|2220.1|2221.35|2220.85|2220.22|2219.72|393
1691673300000|2023-08-10 13:15:00|2220.47|2219.97|2220.22|2219.72|2220.85|2220.35|2219.6|2219.1|243
1691673600000|2023-08-10 13:20:00|2220.35|2219.85|2220.6|2220.1|2221.1|2220.6|2219.85|2219.35|333
1691673900000|2023-08-10 13:25:00|2220.72|2220.22|2221.85|2221.35|2222.1|2221.6|2220.35|2219.85|814
1691674200000|2023-08-10 13:30:00|2222.1|2221.6|2221.6|2221.1|2222.85|2222.35|2220.35|2219.85|1134
1691674500000|2023-08-10 13:35:00|2221.35|2220.85|2221.6|2221.1|2223.1|2222.6|2220.85|2220.35|1614
1691674800000|2023-08-10 13:40:00|2221.85|2221.35|2222.35|2221.85|2223.1|2222.6|2221.6|2221.1|741
1691675100000|2023-08-10 13:45:00|2222.6|2222.1|2225.1|2224.6|2225.35|2224.85|2222.35|2221.85|1170
1691675400000|2023-08-10 13:50:00|2224.85|2224.35|2225.6|2225.1|2226.1|2225.6|2224.35|2223.85|879
1691675700000|2023-08-10 13:55:00|2225.72|2225.22|2226.6|2226.1|2226.85|2226.35|2224.35|2223.85|721
1691676000000|2023-08-10 14:00:00|2226.85|2226.35|2229.6|2229.1|2230.1|2229.6|2226.85|2226.35|1705
1691676300000|2023-08-10 14:05:00|2229.47|2228.97|2230.72|2230.22|2231.22|2230.72|2229.1|2228.6|1074
1691676600000|2023-08-10 14:10:00|2230.49|2229.99|2230.99|2230.49|2231.37|2230.87|2230.12|2229.62|1105
1691676900000|2023-08-10 14:15:00|2231.12|2230.62|2228.49|2227.99|2231.37|2230.87|2228.12|2227.62|912
1691677200000|2023-08-10 14:20:00|2228.37|2227.87|2228.62|2228.12|2228.62|2228.12|2226.12|2225.62|807
1691677500000|2023-08-10 14:25:00|2228.49|2227.99|2227.62|2227.12|2228.62|2228.12|2227.12|2226.62|756
1691677800000|2023-08-10 14:30:00|2227.49|2226.99|2229.37|2228.87|2229.62|2229.12|2227.12|2226.62|941
1691678100000|2023-08-10 14:35:00|2228.99|2228.49|2226.12|2225.62|2229.37|2228.87|2225.37|2224.87|799
1691678400000|2023-08-10 14:40:00|2225.87|2225.37|2224.12|2223.62|2226.37|2225.87|2223.87|2223.37|1070
1691678700000|2023-08-10 14:45:00|2223.87|2223.37|2224.87|2224.37|2225.12|2224.62|2222.37|2221.87|1009
1691679000000|2023-08-10 14:50:00|2224.74|2224.24|2225.12|2224.62|2225.12|2224.62|2223.37|2222.87|710
1691679300000|2023-08-10 14:55:00|2225.24|2224.74|2225.37|2224.87|2226.99|2226.49|2225.24|2224.74|689
1691679600000|2023-08-10 15:00:00|2225.12|2224.62|2224.37|2223.87|2225.87|2225.37|2223.62|2223.12|1164
1691679900000|2023-08-10 15:05:00|2224.12|2223.62|2226.62|2226.12|2227.37|2226.87|2223.62|2223.12|975
1691680200000|2023-08-10 15:10:00|2226.49|2225.99|2226.62|2226.12|2227.62|2227.12|2225.87|2225.37|922
1691680500000|2023-08-10 15:15:00|2226.49|2225.99|2226.37|2225.87|2227.12|2226.62|2225.62|2225.12|1241
1691680800000|2023-08-10 15:20:00|2226.62|2226.12|2224.89|2223.39|2226.62|2226.12|2224.12|2223.39|2632
1691681100000|2023-08-10 15:25:00|2224.88|2223.38|2226.01|2224.51|2227.39|2225.89|2224.88|2223.38|1044
1691681400000|2023-08-10 15:30:00|2226.02|2224.52|2226.94|2225.54|2227.32|2225.92|2224.82|2223.42|296
1691681700000|2023-08-10 15:35:00|2227.32|2225.92|2226.94|2225.54|2227.57|2226.17|2225.57|2224.17|178
1691682000000|2023-08-10 15:40:00|2227.57|2226.17|2224.32|2222.92|2227.57|2226.17|2224.32|2222.92|170
1691682300000|2023-08-10 15:45:00|2224.44|2223.04|2223.19|2221.79|2224.44|2223.04|2222.19|2220.79|12
1691682600000|2023-08-10 15:50:00|2223.07|2221.67|2223.19|2221.79|2224.07|2222.67|2222.69|2221.29|84
1691682900000|2023-08-10 15:55:00|2223.07|2221.67|2223.98|2222.48|2224.07|2222.67|2222.69|2221.29|7
1691683200000|2023-08-10 16:00:00|2223.49|2221.99|2223.45|2221.95|2223.99|2222.49|2221.97|2220.47|0
1691683500000|2023-08-10 16:05:00|2223.46|2221.96|2223.92|2222.42|2224.95|2223.45|2223.42|2221.92|0
1691683800000|2023-08-10 16:10:00|2223.91|2222.41|2222.93|2221.43|2223.93|2222.43|2222.4|2220.9|0
1691684100000|2023-08-10 16:15:00|2222.92|2221.42|2222.88|2221.38|2223.89|2222.39|2222.39|2220.89|0
1691684400000|2023-08-10 16:20:00|2222.39|2220.89|2222.38|2220.88|2223.4|2221.9|2221.87|2220.37|0
1691684700000|2023-08-10 16:25:00|2222.37|2220.87|2221.83|2220.33|2222.38|2220.88|2219.83|2218.33|0
1691685000000|2023-08-10 16:30:00|2221.82|2220.32|2222.84|2221.34|2222.85|2221.35|2221.32|2219.82|0
1691685300000|2023-08-10 16:35:00|2222.85|2221.35|2224.38|2222.88|2224.39|2222.89|2221.83|2220.33|0
1691685600000|2023-08-10 16:40:00|2224.37|2222.87|2224.38|2222.88|2224.39|2222.89|2222.87|2221.37|0
1691685900000|2023-08-10 16:45:00|2223.89|2222.39|2224.4|2222.9|2225.4|2223.9|2223.88|2222.38|0
1691686200000|2023-08-10 16:50:00|2224.41|2222.91|2221.87|2220.37|2224.41|2222.91|2221.85|2220.35|0
1691686500000|2023-08-10 16:55:00|2221.86|2220.36|2219.6|2218.1|2221.87|2220.37|2218.17|2216.67|0
1691686800000|2023-08-10 17:00:00|2219.61|2218.11|2219.97|2218.47|2220.48|2218.98|2218.95|2217.45|0
1691687100000|2023-08-10 17:05:00|2219.96|2218.46|2220.5|2219|2221|2219.5|2219.47|2217.97|0
1691687400000|2023-08-10 17:10:00|2220.49|2218.99|2220.75|2219.25|2221|2219.5|2219.48|2217.98|0
1691687700000|2023-08-10 17:15:00|2220.5|2219|2220.53|2219.03|2221.14|2219.64|2219.97|2218.47|0
1691688000000|2023-08-10 17:20:00|2220.52|2219.02|2219.05|2217.55|2220.53|2219.03|2218.52|2217.02|0
1691688300000|2023-08-10 17:25:00|2219.04|2217.54|2218.71|2217.21|2219.89|2218.39|2218.69|2217.19|0
1691688600000|2023-08-10 17:30:00|2218.7|2217.2|2218.84|2217.34|2219.33|2217.83|2217.86|2216.36|0
1691688900000|2023-08-10 17:35:00|2218.83|2217.33|2218.38|2216.88|2218.83|2217.33|2217.81|2216.31|0
1691689200000|2023-08-10 17:40:00|2218.39|2216.89|2216.87|2215.37|2218.39|2216.89|2215.85|2214.35|0
1691689500000|2023-08-10 17:45:00|2216.38|2214.88|2218.55|2217.05|2218.59|2217.09|2216.37|2214.87|0
1691689800000|2023-08-10 17:50:00|2218.06|2216.56|2218.04|2216.54|2219.07|2217.57|2218.03|2216.53|0
1691690100000|2023-08-10 17:55:00|2218.03|2216.53|2215.74|2214.24|2218.03|2216.53|2215.15|2213.65|0
1691690400000|2023-08-10 18:00:00|2215.73|2214.23|2216.38|2214.88|2216.38|2214.88|2214.76|2213.26|0
1691690700000|2023-08-10 18:05:00|2216.39|2214.89|2218.41|2216.91|2218.92|2217.42|2216.38|2214.88|0
1691691000000|2023-08-10 18:10:00|2218.42|2216.92|2220.45|2218.95|2220.95|2219.45|2218.4|2216.9|0
1691691300000|2023-08-10 18:15:00|2220.46|2218.96|2219.37|2217.87|2221.47|2219.97|2219.36|2217.86|0
1691691600000|2023-08-10 18:20:00|2219.36|2217.86|2220.38|2218.88|2220.4|2218.9|2218.87|2217.37|0
1691691900000|2023-08-10 18:25:00|2220.13|2218.63|2219.37|2217.87|2220.89|2219.39|2218.86|2217.36|0
1691692200000|2023-08-10 18:30:00|2219.38|2217.88|2219.35|2217.85|2220.38|2218.88|2219.34|2217.84|0
1691692500000|2023-08-10 18:35:00|2219.36|2217.86|2219.86|2218.36|2220.11|2218.61|2218.34|2216.84|0
1691692800000|2023-08-10 18:40:00|2219.87|2218.37|2219.85|2218.35|2219.87|2218.37|2218.33|2216.83|0
1691693100000|2023-08-10 18:45:00|2219.36|2217.86|2220.2|2218.7|2221.37|2219.87|2218.82|2217.32|0
1691693400000|2023-08-10 18:50:00|2220.19|2218.69|2222.16|2220.66|2222.16|2220.66|2219.69|2218.19|0
1691693700000|2023-08-10 18:55:00|2221.91|2220.41|2222.67|2221.17|2222.68|2221.18|2221.65|2220.15|0
1691694000000|2023-08-10 19:00:00|2222.68|2221.18|2221.1|2219.6|2222.68|2221.18|2220.08|2218.58|0
1691694300000|2023-08-10 19:05:00|2221.11|2219.61|2221.58|2220.08|2221.6|2220.1|2220.58|2219.08|0
1691694600000|2023-08-10 19:10:00|2221.59|2220.09|2222.1|2220.6|2222.6|2221.1|2221.58|2220.08|0
1691694900000|2023-08-10 19:15:00|2222.35|2220.85|2222.1|2220.6|2222.61|2221.11|2221.59|2220.09|0
1691695200000|2023-08-10 19:20:00|2222.09|2220.59|2221.07|2219.57|2222.61|2221.11|2220.56|2219.06|0
1691695500000|2023-08-10 19:25:00|2221.06|2219.56|2220.01|2218.51|2221.07|2219.57|2219.5|2218|0
1691695800000|2023-08-10 19:30:00|2219.52|2218.02|2218.16|2216.66|2219.52|2218.02|2218.15|2216.65|0
1691696100000|2023-08-10 19:35:00|2218.15|2216.65|2218.1|2216.6|2218.68|2217.18|2217.65|2216.15|0
1691696400000|2023-08-10 19:40:00|2218.09|2216.59|2217.11|2215.61|2218.14|2216.64|2216.61|2215.11|0
1691696700000|2023-08-10 19:45:00|2217.1|2215.6|2218.63|2217.13|2219.16|2217.66|2217.09|2215.59|0
1691697000000|2023-08-10 19:50:00|2218.13|2216.63|2218.65|2217.15|2219.66|2218.16|2217.63|2216.13|0
1691697300000|2023-08-10 19:55:00|2218.64|2217.14|2218.17|2216.67|2219.17|2217.67|2218.15|2216.65|0
1691697600000|2023-08-10 20:00:00|2219.25|2217.75|2217.63|2216.13|2219.85|2218.35|2217.49|2215.99|0
1691697900000|2023-08-10 20:05:00|2217.64|2216.14|2218.74|2217.24|2218.74|2217.24|2217.64|2216.14|0
1691698200000|2023-08-10 20:10:00|2218.64|2217.14|2218.99|2217.49|2218.99|2217.49|2218.54|2217.04|0
1691698500000|2023-08-10 20:15:00|2218.89|2217.39|2218.99|2217.49|2218.99|2217.49|2218.89|2217.39|0
1691698800000|2023-08-10 20:20:00|2219.24|2217.74|2219.39|2217.89|2219.39|2217.89|2219.14|2217.64|0
1691699100000|2023-08-10 20:25:00|2219.49|2217.99|2219.74|2218.24|2219.74|2218.24|2219.39|2217.89|0
1691699400000|2023-08-10 20:30:00|2219.64|2218.14|2220.34|2218.84|2220.34|2218.84|2219.64|2218.14|0
1691699700000|2023-08-10 20:35:00|2220.29|2218.79|2219.74|2218.24|2220.49|2218.99|2219.74|2218.24|0
1691700000000|2023-08-10 20:40:00|2219.79|2218.29|2219.64|2218.14|2219.99|2218.49|2219.64|2218.14|0
1691700300000|2023-08-10 20:45:00|2219.54|2218.04|2219.49|2217.99|2219.64|2218.14|2219.24|2217.74|0
1691700600000|2023-08-10 20:50:00|2219.44|2217.94|2219.74|2218.24|2219.74|2218.24|2219.39|2217.89|0
1691700900000|2023-08-10 20:55:00|2219.69|2218.19|2219.54|2218.04|2219.84|2218.34|2219.49|2217.99|0
1691701200000|2023-08-10 21:00:00|2219.69|2218.19|2219.69|2218.19|2219.74|2218.24|2219.69|2218.19|0
1691701500000|2023-08-10 21:05:00|2219.74|2218.24|2219.74|2218.24|2219.74|2218.24|2219.74|2218.24|0
1691701800000|2023-08-10 21:10:00|2219.79|2218.29|2219.6|2218.1|2219.79|2218.29|2219.55|2218.05|0
1691702100000|2023-08-10 21:15:00|2219.55|2218.05|2219.55|2218.05|2219.6|2218.1|2219.55|2218.05|0
1691702400000|2023-08-10 21:20:00|2219.6|2218.1|2219.6|2218.1|2219.7|2218.2|2219.55|2218.05|0
1691702700000|2023-08-10 21:25:00|2219.55|2218.05|2219.55|2218.05|2219.55|2218.05|2219.55|2218.05|0
1691703000000|2023-08-10 21:30:00|2219.5|2218|2219.45|2217.95|2219.5|2218|2219.35|2217.85|0
1691703300000|2023-08-10 21:35:00|2219.4|2217.9|2219.35|2217.85|2219.5|2218|2219.35|2217.85|0
1691703600000|2023-08-10 21:40:00|2219.4|2217.9|2219.55|2218.05|2219.65|2218.15|2219.4|2217.9|0
1691703900000|2023-08-10 21:45:00|2219.6|2218.1|2219.65|2218.15|2219.85|2218.35|2219.6|2218.1|0
1691704200000|2023-08-10 21:50:00|2219.7|2218.2|2219.65|2218.15|2219.7|2218.2|2219.6|2218.1|0
1691704500000|2023-08-10 21:55:00|2219.55|2218.05|2219.7|2218.2|2219.7|2218.2|2219.55|2218.05|0
1691704800000|2023-08-10 22:00:00|2219.8|2218.3|2220.36|2218.86|2220.5|2219|2219.7|2218.2|0
1691705100000|2023-08-10 22:05:00|2220.37|2218.87|2220.26|2218.76|2220.47|2218.97|2220.16|2218.66|0
1691705400000|2023-08-10 22:10:00|2220.27|2218.77|2220.89|2219.39|2220.89|2219.39|2220.27|2218.77|0
1691705700000|2023-08-10 22:15:00|2220.94|2219.44|2220.43|2218.93|2221.04|2219.54|2220.28|2218.78|0
1691706000000|2023-08-10 22:20:00|2220.33|2218.83|2220.53|2219.03|2220.53|2219.03|2220.18|2218.68|0
1691706300000|2023-08-10 22:25:00|2220.43|2218.93|2221.42|2219.92|2221.42|2219.92|2220.28|2218.78|0
1691706600000|2023-08-10 22:30:00|2221.41|2219.91|2220.97|2219.47|2221.41|2219.91|2220.92|2219.42|0
1691706900000|2023-08-10 22:35:00|2220.96|2219.46|2220.92|2219.42|2221.17|2219.67|2220.81|2219.31|0
1691707200000|2023-08-10 22:40:00|2220.91|2219.41|2221.22|2219.72|2221.32|2219.82|2220.67|2219.17|0
1691707500000|2023-08-10 22:45:00|2221.17|2219.67|2221.32|2219.82|2221.57|2220.07|2221.17|2219.67|0
1691707800000|2023-08-10 22:50:00|2221.31|2219.81|2221.17|2219.67|2221.31|2219.81|2221.07|2219.57|0
1691708100000|2023-08-10 22:55:00|2221.16|2219.66|2221.07|2219.57|2221.16|2219.66|2220.92|2219.42|0
1691708400000|2023-08-10 23:00:00|2221.12|2219.62|2220.67|2219.17|2221.17|2219.67|2220.51|2219.01|0
1691708700000|2023-08-10 23:05:00|2220.81|2219.31|2220.31|2218.81|2220.81|2219.31|2220.06|2218.56|0
1691709000000|2023-08-10 23:10:00|2220.21|2218.71|2220.81|2219.31|2220.81|2219.31|2220.21|2218.71|0
1691709300000|2023-08-10 23:15:00|2220.76|2219.26|2220.92|2219.42|2220.97|2219.47|2220.67|2219.17|0
1691709600000|2023-08-10 23:20:00|2220.91|2219.41|2221.07|2219.57|2221.07|2219.57|2220.87|2219.37|0
1691709900000|2023-08-10 23:25:00|2221.12|2219.62|2221.32|2219.82|2221.32|2219.82|2221.07|2219.57|0
1691710200000|2023-08-10 23:30:00|2221.42|2219.92|2221.87|2220.37|2221.92|2220.42|2221.32|2219.82|0
1691710500000|2023-08-10 23:35:00|2221.92|2220.42|2221.92|2220.42|2222.17|2220.67|2221.77|2220.27|0
1691710800000|2023-08-10 23:40:00|2221.87|2220.37|2221.67|2220.17|2221.92|2220.42|2221.67|2220.17|0
1691711100000|2023-08-10 23:45:00|2221.72|2220.22|2222.17|2220.67|2222.27|2220.77|2221.67|2220.17|0
1691711400000|2023-08-10 23:50:00|2222.07|2220.57|2221.42|2219.92|2222.17|2220.67|2221.42|2219.92|0
1691711700000|2023-08-10 23:55:00|2221.47|2219.97|2221.67|2220.17|2221.67|2220.17|2221.32|2219.82|0
1691712000000|2023-08-11 00:00:00|2221.66|2220.16|2221.77|2220.27|2221.92|2220.42|2221.57|2220.07|0
1691712300000|2023-08-11 00:05:00|2221.87|2220.37|2221.77|2220.27|2221.92|2220.42|2221.57|2220.07|0
1691712600000|2023-08-11 00:10:00|2221.72|2220.22|2221.68|2220.18|2222.02|2220.52|2221.43|2219.93|0
1691712900000|2023-08-11 00:15:00|2221.53|2220.03|2222.86|2221.36|2222.87|2221.37|2221.53|2220.03|0
1691713200000|2023-08-11 00:20:00|2222.37|2220.87|2223.36|2221.86|2223.36|2221.86|2222.37|2220.87|0
1691713500000|2023-08-11 00:25:00|2223.35|2221.85|2222.87|2221.37|2223.36|2221.86|2222.87|2221.37|0
1691713800000|2023-08-11 00:30:00|2222.86|2221.36|2222.37|2220.87|2222.86|2221.36|2222.37|2220.87|0
1691714100000|2023-08-11 00:35:00|2221.88|2220.38|2221.88|2220.38|2222.37|2220.87|2221.88|2220.38|0
1691714400000|2023-08-11 00:40:00|2222.37|2220.87|2221.88|2220.38|2222.37|2220.87|2221.88|2220.38|0
1691714700000|2023-08-11 00:45:00|2221.89|2220.39|2223.38|2221.88|2223.38|2221.88|2221.89|2220.39|0
1691715000000|2023-08-11 00:50:00|2223.37|2221.87|2223.17|2221.67|2223.87|2222.37|2223.17|2221.67|0
1691715300000|2023-08-11 00:55:00|2223.66|2222.16|2223.66|2222.16|2223.66|2222.16|2223.17|2221.67|0
1691715600000|2023-08-11 01:00:00|2223.67|2222.17|2224.42|2222.92|2224.66|2223.16|2223.67|2222.17|0
1691715900000|2023-08-11 01:05:00|2224.17|2222.67|2223.67|2222.17|2224.66|2223.16|2223.67|2222.17|0
1691716200000|2023-08-11 01:10:00|2223.17|2221.67|2223.17|2221.67|2223.18|2221.68|2223.17|2221.67|0
1691716500000|2023-08-11 01:15:00|2223.18|2221.68|2223.68|2222.18|2224.17|2222.67|2223.17|2221.67|0
1691716800000|2023-08-11 01:20:00|2223.67|2222.17|2223.17|2221.67|2223.68|2222.18|2222.68|2221.18|0
1691717100000|2023-08-11 01:25:00|2223.18|2221.68|2223.18|2221.68|2223.67|2222.17|2223.17|2221.67|0
1691717400000|2023-08-11 01:30:00|2223.42|2221.92|2222.17|2220.67|2223.67|2222.17|2221.68|2220.18|0
1691717700000|2023-08-11 01:35:00|2222.18|2220.68|2223.17|2221.67|2223.18|2221.68|2222.17|2220.67|0
1691718000000|2023-08-11 01:40:00|2222.93|2221.43|2222.68|2221.18|2223.17|2221.67|2222.18|2220.68|0
1691718300000|2023-08-11 01:45:00|2222.67|2221.17|2223.17|2221.67|2223.17|2221.67|2222.17|2220.67|0
1691718600000|2023-08-11 01:50:00|2223.18|2221.68|2222.18|2220.68|2223.18|2221.68|2222.18|2220.68|0
1691718900000|2023-08-11 01:55:00|2222.43|2220.93|2221.92|2220.42|2222.67|2221.17|2221.67|2220.17|0
1691719200000|2023-08-11 02:00:00|2221.68|2220.18|2220.68|2219.18|2221.68|2220.18|2220.67|2219.17|0
1691719500000|2023-08-11 02:05:00|2221.17|2219.67|2221.18|2219.68|2221.67|2220.17|2220.68|2219.18|0
1691719800000|2023-08-11 02:10:00|2221.67|2220.17|2222.17|2220.67|2222.17|2220.67|2221.18|2219.68|0
1691720100000|2023-08-11 02:15:00|2221.68|2220.18|2222.17|2220.67|2222.17|2220.67|2221.67|2220.17|0
1691720400000|2023-08-11 02:20:00|2222.16|2220.66|2220.17|2218.67|2222.16|2220.66|2220.17|2218.67|0
1691720700000|2023-08-11 02:25:00|2219.68|2218.18|2219.67|2218.17|2220.18|2218.68|2219.67|2218.17|0
1691721000000|2023-08-11 02:30:00|2219.68|2218.18|2220.17|2218.67|2220.17|2218.67|2219.17|2217.67|0
1691721300000|2023-08-11 02:35:00|2220.66|2219.16|2220.17|2218.67|2220.66|2219.16|2220.16|2218.66|0
1691721600000|2023-08-11 02:40:00|2220.66|2219.16|2220.66|2219.16|2220.66|2219.16|2220.16|2218.66|0
1691722200000|2023-08-11 02:50:00|2220.65|2219.15|2220.16|2218.66|2220.66|2219.16|2219.66|2218.16|0
1691722500000|2023-08-11 02:55:00|2220.15|2218.65|2220.66|2219.16|2220.66|2219.16|2219.66|2218.16|0
1691722800000|2023-08-11 03:00:00|2220.67|2219.17|2220.91|2219.41|2221.16|2219.66|2220.66|2219.16|0
1691723100000|2023-08-11 03:05:00|2220.67|2219.17|2220.18|2218.68|2221.16|2219.66|2220.18|2218.68|0
1691723400000|2023-08-11 03:10:00|2219.69|2218.19|2219.69|2218.19|2219.69|2218.19|2219.69|2218.19|0
1691723700000|2023-08-11 03:15:00|2219.68|2218.18|2218.71|2217.21|2219.68|2218.18|2218.69|2217.19|0
1691724000000|2023-08-11 03:20:00|2218.7|2217.2|2218.7|2217.2|2218.71|2217.21|2218.7|2217.2|0
1691724300000|2023-08-11 03:25:00|2218.71|2217.21|2218.72|2217.22|2218.72|2217.22|2218.21|2216.71|0
1691724600000|2023-08-11 03:30:00|2218.71|2217.21|2218.71|2217.21|2219.2|2217.7|2218.21|2216.71|0
1691724900000|2023-08-11 03:35:00|2218.7|2217.2|2217.68|2216.18|2218.71|2217.21|2217.18|2215.68|0
1691725200000|2023-08-11 03:40:00|2217.19|2215.69|2217.68|2216.18|2218.17|2216.67|2217.18|2215.68|0
1691725500000|2023-08-11 03:45:00|2218.17|2216.67|2217.67|2216.17|2218.17|2216.67|2217.67|2216.17|0
1691725800000|2023-08-11 03:50:00|2217.68|2216.18|2218.17|2216.67|2218.18|2216.68|2217.67|2216.17|0
1691726100000|2023-08-11 03:55:00|2218.18|2216.68|2218.17|2216.67|2218.67|2217.17|2218.17|2216.67|0
1691726400000|2023-08-11 04:00:00|2218.18|2216.68|2217.67|2216.17|2218.18|2216.68|2217.67|2216.17|0
1691726700000|2023-08-11 04:05:00|2217.68|2216.18|2217.68|2216.18|2217.68|2216.18|2217.67|2216.17|0
1691727000000|2023-08-11 04:10:00|2217.67|2216.17|2217.17|2215.67|2217.67|2216.17|2217.17|2215.67|0
1691727300000|2023-08-11 04:15:00|2217.18|2215.68|2217.17|2215.67|2217.18|2215.68|2216.68|2215.18|0
1691727600000|2023-08-11 04:20:00|2217.18|2215.68|2217.18|2215.68|2217.18|2215.68|2216.68|2215.18|0
1691727900000|2023-08-11 04:25:00|2217.17|2215.67|2217.18|2215.68|2217.67|2216.17|2217.17|2215.67|0
1691728200000|2023-08-11 04:30:00|2217.67|2216.17|2216.7|2215.2|2217.67|2216.17|2216.7|2215.2|0
1691728500000|2023-08-11 04:35:00|2216.21|2214.71|2216.21|2214.71|2216.45|2214.95|2216.2|2214.7|0
1691728800000|2023-08-11 04:40:00|2216.7|2215.2|2216.21|2214.71|2216.7|2215.2|2216.21|2214.71|0
1691729100000|2023-08-11 04:45:00|2215.72|2214.22|2216.21|2214.71|2216.21|2214.71|2215.71|2214.21|0
1691729400000|2023-08-11 04:50:00|2216.2|2214.7|2215.71|2214.21|2216.21|2214.71|2215.7|2214.2|0
1691729700000|2023-08-11 04:55:00|2215.72|2214.22|2216.21|2214.71|2216.21|2214.71|2215.72|2214.22|0
1691730000000|2023-08-11 05:00:00|2215.96|2214.46|2216.22|2214.72|2216.22|2214.72|2215.69|2214.19|0
1691730300000|2023-08-11 05:05:00|2216.21|2214.71|2215.78|2214.28|2216.29|2214.79|2215.72|2214.22|0
1691730600000|2023-08-11 05:10:00|2215.79|2214.29|2215.29|2213.79|2215.79|2214.29|2215.28|2213.78|0
1691730900000|2023-08-11 05:15:00|2215.28|2213.78|2215.79|2214.29|2215.79|2214.29|2215.28|2213.78|0
1691731200000|2023-08-11 05:20:00|2215.8|2214.3|2216.79|2215.29|2217.28|2215.78|2215.8|2214.3|0
1691731500000|2023-08-11 05:25:00|2216.3|2214.8|2216.79|2215.29|2216.79|2215.29|2216.29|2214.79|0
1691731800000|2023-08-11 05:30:00|2216.3|2214.8|2217.79|2216.29|2217.79|2216.29|2216.3|2214.8|0
1691732100000|2023-08-11 05:35:00|2217.3|2215.8|2217.29|2215.79|2217.79|2216.29|2217.29|2215.79|0
1691732400000|2023-08-11 05:40:00|2217.3|2215.8|2217.78|2216.28|2217.79|2216.29|2217.29|2215.79|0
1691732700000|2023-08-11 05:45:00|2217.53|2216.03|2219.76|2218.26|2219.77|2218.27|2217.53|2216.03|0
1691733000000|2023-08-11 05:50:00|2219.51|2218.01|2220.25|2218.75|2220.26|2218.76|2219.27|2217.77|0
1691733300000|2023-08-11 05:55:00|2220.01|2218.51|2220.25|2218.75|2220.26|2218.76|2219.76|2218.26|0
1691733600000|2023-08-11 06:00:00|2219.76|2218.26|2217.76|2216.26|2220.75|2219.25|2217.76|2216.26|0
1691733900000|2023-08-11 06:05:00|2217.27|2215.77|2218.25|2216.75|2218.25|2216.75|2216.76|2215.26|0
1691734200000|2023-08-11 06:10:00|2218.26|2216.76|2218.76|2217.26|2219.76|2218.26|2217.76|2216.26|0
1691734500000|2023-08-11 06:15:00|2218.75|2217.25|2216.79|2215.29|2218.75|2217.25|2216.78|2215.28|0
1691734800000|2023-08-11 06:20:00|2216.78|2215.28|2216.79|2215.29|2217.79|2216.29|2216.3|2214.8|0
1691735100000|2023-08-11 06:25:00|2216.8|2215.3|2217.89|2216.39|2217.89|2216.39|2216.3|2214.8|0
1691735400000|2023-08-11 06:30:00|2217.64|2216.14|2218.61|2217.21|2218.61|2217.21|2217.4|2215.9|19
1691735700000|2023-08-11 06:35:00|2218.74|2217.34|2219.11|2217.71|2219.24|2217.84|2218.24|2216.84|29
1691736000000|2023-08-11 06:40:00|2219.24|2217.84|2219.24|2217.84|2219.49|2218.09|2219.11|2217.71|20
1691736300000|2023-08-11 06:45:00|2219.11|2217.71|2219.11|2217.71|2219.11|2217.71|2219.11|2217.71|0
1691736600000|2023-08-11 06:50:00|2218.99|2217.59|2218.86|2217.46|2219.11|2217.71|2218.86|2217.46|14
1691736900000|2023-08-11 06:55:00|2218.91|2217.41|2218.53|2217.03|2219.41|2217.91|2218.41|2216.91|5
1691737200000|2023-08-11 07:00:00|2219.02|2217.52|2214.04|2213.54|2219.02|2217.52|2212.54|2212.04|2582
1691737500000|2023-08-11 07:05:00|2213.79|2213.29|2216.54|2216.04|2217.04|2216.54|2213.66|2213.16|2687
1691737800000|2023-08-11 07:10:00|2216.79|2216.29|2216.29|2215.79|2218.29|2217.79|2214.79|2214.29|1658
1691738100000|2023-08-11 07:15:00|2216.54|2216.04|2216.04|2215.54|2217.29|2216.79|2215.66|2215.16|936
1691738400000|2023-08-11 07:20:00|2215.91|2215.41|2215.54|2215.04|2216.66|2216.16|2214.79|2214.29|886
1691738700000|2023-08-11 07:25:00|2215.79|2215.29|2214.54|2214.04|2216.04|2215.54|2214.54|2214.04|638
1691739000000|2023-08-11 07:30:00|2214.66|2214.16|2214.79|2214.29|2215.54|2215.04|2213.04|2212.54|1185
1691739300000|2023-08-11 07:35:00|2215.29|2214.79|2213.54|2213.04|2215.29|2214.79|2212.54|2212.04|864
1691739600000|2023-08-11 07:40:00|2213.77|2213.27|2212.77|2212.27|2214.77|2214.27|2212.52|2212.02|783
1691739900000|2023-08-11 07:45:00|2212.64|2212.14|2214.02|2213.52|2214.52|2214.02|2212.27|2211.77|738
1691740200000|2023-08-11 07:50:00|2214.14|2213.64|2213.02|2212.52|2214.27|2213.77|2212.52|2212.02|707
1691740500000|2023-08-11 07:55:00|2213.14|2212.64|2212.27|2211.77|2214.27|2213.77|2212.02|2211.52|1040
1691740800000|2023-08-11 08:00:00|2212.02|2211.52|2210.64|2210.14|2212.64|2212.14|2210.27|2209.77|1333
1691741100000|2023-08-11 08:05:00|2210.52|2210.02|2208.52|2208.02|2211.52|2211.02|2207.89|2207.39|903
1691741400000|2023-08-11 08:10:00|2208.77|2208.27|2208.02|2207.52|2208.77|2208.27|2207.27|2206.77|935
1691741700000|2023-08-11 08:15:00|2207.77|2207.27|2209.27|2208.77|2210.77|2210.27|2207.27|2206.77|852
1691742000000|2023-08-11 08:20:00|2209.02|2208.52|2208.02|2207.52|2209.52|2209.02|2207.77|2207.27|526
1691742300000|2023-08-11 08:25:00|2207.89|2207.39|2208.02|2207.52|2211.02|2210.52|2207.52|2207.02|756
1691742600000|2023-08-11 08:30:00|2207.89|2207.39|2208.77|2208.27|2208.77|2208.27|2206.64|2206.14|565
1691742900000|2023-08-11 08:35:00|2208.52|2208.02|2208.02|2207.52|2209.27|2208.77|2206.77|2206.27|492
1691743200000|2023-08-11 08:40:00|2207.77|2207.27|2208.14|2207.64|2209.02|2208.52|2207.27|2206.77|419
1691743500000|2023-08-11 08:45:00|2208.02|2207.52|2206.77|2206.27|2208.02|2207.52|2206.27|2205.77|247
1691743800000|2023-08-11 08:50:00|2207.02|2206.52|2208.52|2208.02|2208.77|2208.27|2206.77|2206.27|312
1691744100000|2023-08-11 08:55:00|2208.89|2208.39|2208.27|2207.77|2209.52|2209.02|2207.52|2207.02|297
1691744400000|2023-08-11 09:00:00|2208.02|2207.52|2208.77|2208.27|2209.77|2209.27|2208.02|2207.52|337
1691744700000|2023-08-11 09:05:00|2208.52|2208.02|2209.52|2209.02|2209.77|2209.27|2208.52|2208.02|306
1691745000000|2023-08-11 09:10:00|2209.77|2209.27|2209.02|2208.52|2209.77|2209.27|2208.27|2207.77|466
1691745300000|2023-08-11 09:15:00|2208.77|2208.27|2207.77|2207.27|2208.77|2208.27|2207.52|2207.02|413
1691745600000|2023-08-11 09:20:00|2207.52|2207.02|2208.02|2207.52|2208.27|2207.77|2206.77|2206.27|467
1691745900000|2023-08-11 09:25:00|2208.27|2207.77|2209.77|2209.27|2209.77|2209.27|2208.27|2207.77|333
1691746200000|2023-08-11 09:30:00|2210.02|2209.52|2210.52|2210.02|2210.89|2210.39|2209.52|2209.02|645
1691746500000|2023-08-11 09:35:00|2210.39|2209.89|2210.77|2210.27|2210.77|2210.27|2209.02|2208.52|341
1691746800000|2023-08-11 09:40:00|2210.52|2210.02|2209.77|2209.27|2211.27|2210.77|2209.77|2209.27|320
1691747100000|2023-08-11 09:45:00|2209.64|2209.14|2209.02|2208.52|2210.02|2209.52|2209.02|2208.52|342
1691747400000|2023-08-11 09:50:00|2208.89|2208.39|2206.77|2206.27|2208.89|2208.39|2206.39|2205.89|444
1691747700000|2023-08-11 09:55:00|2206.52|2206.02|2207.52|2207.02|2208.02|2207.52|2206.02|2205.52|431
1691748000000|2023-08-11 10:00:00|2207.27|2206.77|2208.52|2208.02|2208.77|2208.27|2206.52|2206.02|359
1691748300000|2023-08-11 10:05:00|2208.27|2207.77|2208.27|2207.77|2209.27|2208.77|2208.14|2207.64|266
1691748600000|2023-08-11 10:10:00|2208.02|2207.52|2208.02|2207.52|2208.77|2208.27|2207.77|2207.27|384
1691748900000|2023-08-11 10:15:00|2207.89|2207.39|2208.52|2208.02|2208.77|2208.27|2207.52|2207.02|227
1691749200000|2023-08-11 10:20:00|2208.64|2208.14|2208.52|2208.02|2209.02|2208.52|2207.27|2206.77|347
1691749500000|2023-08-11 10:25:00|2208.77|2208.27|2207.27|2206.77|2208.77|2208.27|2207.27|2206.77|463
1691749800000|2023-08-11 10:30:00|2207.52|2207.02|2209.52|2209.02|2209.52|2209.02|2207.52|2207.02|226
1691750100000|2023-08-11 10:35:00|2209.27|2208.77|2209.02|2208.52|2210.52|2210.02|2208.77|2208.27|366
1691750400000|2023-08-11 10:40:00|2208.89|2208.39|2208.52|2208.02|2210.02|2209.52|2208.52|2208.02|177
1691750700000|2023-08-11 10:45:00|2208.77|2208.27|2208.52|2208.02|2209.02|2208.52|2207.77|2207.27|325
1691751000000|2023-08-11 10:50:00|2208.64|2208.14|2207.27|2206.77|2208.77|2208.27|2207.14|2206.64|203
1691751300000|2023-08-11 10:55:00|2207.39|2206.89|2207.39|2206.89|2207.77|2207.27|2206.77|2206.27|260
1691751600000|2023-08-11 11:00:00|2207.52|2207.02|2208.52|2208.02|2208.77|2208.27|2206.77|2206.27|360
1691751900000|2023-08-11 11:05:00|2208.77|2208.27|2208.52|2208.02|2209.39|2208.89|2208.27|2207.77|254
1691752200000|2023-08-11 11:10:00|2208.39|2207.89|2207.77|2207.27|2208.39|2207.89|2207.52|2207.02|239
1691752500000|2023-08-11 11:15:00|2208.02|2207.52|2207.27|2206.77|2208.77|2208.27|2207.27|2206.77|174
1691752800000|2023-08-11 11:20:00|2207.39|2206.89|2207.52|2207.02|2208.77|2208.27|2207.27|2206.77|184
1691753100000|2023-08-11 11:25:00|2207.77|2207.27|2208.02|2207.52|2208.27|2207.77|2207.64|2207.14|170
1691753400000|2023-08-11 11:30:00|2207.77|2207.27|2208.02|2207.52|2208.27|2207.77|2207.02|2206.52|262
1691753700000|2023-08-11 11:35:00|2208.27|2207.77|2207.27|2206.77|2208.27|2207.77|2206.77|2206.27|289
1691754000000|2023-08-11 11:40:00|2207.29|2206.79|2205.54|2205.04|2207.29|2206.79|2205.54|2205.04|416
1691754300000|2023-08-11 11:45:00|2205.79|2205.29|2206.04|2205.54|2206.79|2206.29|2205.79|2205.29|314
1691754600000|2023-08-11 11:50:00|2206.16|2205.66|2204.54|2204.04|2206.29|2205.79|2204.54|2204.04|309
1691754900000|2023-08-11 11:55:00|2204.41|2203.91|2204.79|2204.29|2205.29|2204.79|2204.04|2203.54|575
1691755200000|2023-08-11 12:00:00|2204.54|2204.04|2206.04|2205.54|2206.79|2206.29|2204.54|2204.04|517
1691755500000|2023-08-11 12:05:00|2205.79|2205.29|2204.29|2203.79|2206.04|2205.54|2204.04|2203.54|259
1691755800000|2023-08-11 12:10:00|2204.54|2204.04|2205.16|2204.66|2205.29|2204.79|2204.04|2203.54|298
1691756100000|2023-08-11 12:15:00|2205.29|2204.79|2204.79|2204.29|2205.29|2204.79|2204.29|2203.79|334
1691756400000|2023-08-11 12:20:00|2204.54|2204.04|2204.54|2204.04|2205.04|2204.54|2204.29|2203.79|304
1691756700000|2023-08-11 12:25:00|2204.79|2204.29|2205.16|2204.66|2205.29|2204.79|2204.04|2203.54|452
1691757000000|2023-08-11 12:30:00|2206.29|2205.79|2202.29|2201.79|2206.29|2205.79|2201.29|2200.79|1697
1691757300000|2023-08-11 12:35:00|2202.04|2201.54|2202.79|2202.29|2204.04|2203.54|2201.79|2201.29|646
1691757600000|2023-08-11 12:40:00|2202.54|2202.04|2202.29|2201.79|2203.91|2203.41|2201.79|2201.29|610
1691757900000|2023-08-11 12:45:00|2202.04|2201.54|2200.04|2199.54|2202.29|2201.79|2199.79|2199.29|956
1691758200000|2023-08-11 12:50:00|2199.79|2199.29|2197.29|2196.79|2200.29|2199.79|2196.79|2196.29|1629
1691758500000|2023-08-11 12:55:00|2197.04|2196.54|2196.29|2195.79|2198.54|2198.04|2196.04|2195.54|1761
1691758800000|2023-08-11 13:00:00|2196.04|2195.54|2199.29|2198.79|2199.29|2198.79|2195.79|2195.29|1114
1691759100000|2023-08-11 13:05:00|2199.41|2198.91|2201.29|2200.79|2201.41|2200.91|2199.29|2198.79|727
1691759400000|2023-08-11 13:10:00|2201.54|2201.04|2202.29|2201.79|2202.29|2201.79|2200.54|2200.04|429
1691759700000|2023-08-11 13:15:00|2202.16|2201.66|2201.29|2200.79|2202.29|2201.79|2200.79|2200.29|413
1691760000000|2023-08-11 13:20:00|2201.41|2200.91|2201.54|2201.04|2202.29|2201.79|2201.29|2200.79|359
1691760300000|2023-08-11 13:25:00|2201.79|2201.29|2201.04|2200.54|2202.79|2202.29|2200.79|2200.29|564
1691760600000|2023-08-11 13:30:00|2200.79|2200.29|2202.04|2201.54|2202.29|2201.79|2198.79|2198.29|1056
1691760900000|2023-08-11 13:35:00|2201.79|2201.29|2204.16|2203.66|2205.41|2204.91|2201.79|2201.29|1031
1691761200000|2023-08-11 13:40:00|2204.29|2203.79|2202.54|2202.04|2204.54|2204.04|2200.79|2200.29|882
1691761500000|2023-08-11 13:45:00|2202.04|2201.54|2201.54|2201.04|2202.29|2201.79|2200.04|2199.54|854
1691761800000|2023-08-11 13:50:00|2201.79|2201.29|2201.04|2200.54|2202.54|2202.04|2200.54|2200.04|694
1691762100000|2023-08-11 13:55:00|2201.29|2200.79|2201.91|2201.41|2202.79|2202.29|2200.79|2200.29|521
1691762400000|2023-08-11 14:00:00|2202.91|2202.41|2203.54|2203.04|2204.54|2204.04|2201.91|2201.41|1227
1691762700000|2023-08-11 14:05:00|2203.66|2203.16|2202.66|2202.16|2205.16|2204.66|2202.41|2201.91|766
1691763000000|2023-08-11 14:10:00|2202.79|2202.29|2203.41|2202.91|2204.04|2203.54|2200.54|2200.04|452
1691763300000|2023-08-11 14:15:00|2203.54|2203.04|2203.66|2203.16|2205.04|2204.54|2202.79|2202.29|657
1691763600000|2023-08-11 14:20:00|2203.54|2203.04|2204.66|2204.16|2205.04|2204.54|2203.54|2203.04|649
1691763900000|2023-08-11 14:25:00|2204.54|2204.04|2203.54|2203.04|2204.54|2204.04|2203.29|2202.79|390
1691764200000|2023-08-11 14:30:00|2203.79|2203.29|2202.29|2201.79|2204.04|2203.54|2201.79|2201.29|721
1691764500000|2023-08-11 14:35:00|2202.16|2201.66|2204.79|2204.29|2204.79|2204.29|2201.54|2201.04|579
1691764800000|2023-08-11 14:40:00|2204.91|2204.41|2205.04|2204.54|2205.29|2204.79|2203.54|2203.04|556
1691765100000|2023-08-11 14:45:00|2204.79|2204.29|2204.54|2204.04|2205.54|2205.04|2203.79|2203.29|578
1691765400000|2023-08-11 14:50:00|2204.41|2203.91|2202.79|2202.29|2204.41|2203.91|2202.29|2201.79|563
1691765700000|2023-08-11 14:55:00|2202.54|2202.04|2202.16|2201.66|2203.29|2202.79|2202.04|2201.54|689
1691766000000|2023-08-11 15:00:00|2202.29|2201.79|2203.54|2203.04|2204.04|2203.54|2202.29|2201.79|707
1691766300000|2023-08-11 15:05:00|2203.29|2202.79|2202.29|2201.79|2203.66|2203.16|2201.79|2201.29|901
1691766600000|2023-08-11 15:10:00|2202.54|2202.04|2202.54|2202.04|2203.54|2203.04|2201.54|2201.04|1370
1691766900000|2023-08-11 15:15:00|2202.29|2201.79|2200.79|2200.29|2203.04|2202.54|2200.54|2200.04|2312
1691767200000|2023-08-11 15:20:00|2200.54|2200.04|2200.4|2198.9|2201.54|2201.04|2199.04|2198.41|3069
1691767500000|2023-08-11 15:25:00|2199.91|2198.41|2199.98|2198.48|2200.48|2198.98|2199.42|2197.92|1118
1691767800000|2023-08-11 15:30:00|2200.47|2198.97|2200.86|2199.46|2202.49|2201.09|2199.97|2198.47|400
1691768100000|2023-08-11 15:35:00|2200.99|2199.59|2199.49|2198.09|2200.99|2199.59|2198.86|2197.46|245
1691768400000|2023-08-11 15:40:00|2199.61|2198.21|2200.61|2199.21|2200.74|2199.34|2199.36|2197.96|7
1691768700000|2023-08-11 15:45:00|2200.49|2199.09|2199.74|2198.34|2200.49|2199.09|2199.11|2197.71|100
1691769000000|2023-08-11 15:50:00|2199.61|2198.21|2199.24|2197.84|2199.74|2198.34|2199.24|2197.84|1
1691769300000|2023-08-11 15:55:00|2199.36|2197.96|2200.91|2199.41|2201.11|2199.71|2198.86|2197.46|86
1691769600000|2023-08-11 16:00:00|2200.92|2199.42|2200.92|2199.42|2201.92|2200.42|2199.91|2198.41|0
1691769900000|2023-08-11 16:05:00|2200.93|2199.43|2200.98|2199.48|2202|2200.5|2200.48|2198.98|0
1691770200000|2023-08-11 16:10:00|2200.99|2199.49|2201.99|2200.49|2202|2200.5|2200.47|2198.97|0
1691770500000|2023-08-11 16:15:00|2202|2200.5|2201.02|2199.52|2202.51|2201.01|2201|2199.5|0
1691770800000|2023-08-11 16:20:00|2201.03|2199.53|2200.52|2199.02|2201.53|2200.03|2200.51|2199.01|0
1691771100000|2023-08-11 16:25:00|2200.51|2199.01|2200.01|2198.51|2200.52|2199.02|2198.99|2197.49|0
1691771400000|2023-08-11 16:30:00|2200.02|2198.52|2201.02|2199.52|2201.03|2199.53|2200.02|2198.52|0
1691771700000|2023-08-11 16:35:00|2201.01|2199.51|2199.01|2197.51|2201.02|2199.52|2199.01|2197.51|0
1691772000000|2023-08-11 16:40:00|2199|2197.5|2198.98|2197.48|2199.02|2197.52|2198.49|2196.99|0
1691772300000|2023-08-11 16:45:00|2198.99|2197.49|2198.49|2196.99|2199.49|2197.99|2198.48|2196.98|0
1691772600000|2023-08-11 16:50:00|2198.48|2196.98|2198.98|2197.48|2199.49|2197.99|2198.47|2196.97|0
1691772900000|2023-08-11 16:55:00|2198.99|2197.49|2199.5|2198|2199.5|2198|2198.47|2196.97|0
1691773200000|2023-08-11 17:00:00|2199.51|2198.01|2200.54|2199.04|2200.55|2199.05|2199.51|2198.01|0
1691773500000|2023-08-11 17:05:00|2200.29|2198.79|2198.54|2197.04|2200.54|2199.04|2198.03|2196.53|0
1691773800000|2023-08-11 17:10:00|2198.53|2197.03|2198.54|2197.04|2199.05|2197.55|2198.04|2196.54|0
1691774100000|2023-08-11 17:15:00|2198.57|2197.07|2199.57|2198.07|2199.59|2198.09|2198.57|2197.07|0
1691774400000|2023-08-11 17:20:00|2199.58|2198.08|2200.08|2198.58|2200.58|2199.08|2199.58|2198.08|0
1691774700000|2023-08-11 17:25:00|2200.07|2198.57|2201.6|2200.1|2201.61|2200.11|2200.07|2198.57|0
1691775000000|2023-08-11 17:30:00|2201.61|2200.11|2201.1|2199.6|2202.11|2200.61|2201.1|2199.6|0
1691775300000|2023-08-11 17:35:00|2201.11|2199.61|2200.11|2198.61|2201.61|2200.11|2199.6|2198.1|0
1691775600000|2023-08-11 17:40:00|2200.12|2198.62|2198.59|2197.09|2201.11|2199.61|2198.58|2197.08|0
1691775900000|2023-08-11 17:45:00|2198.84|2197.34|2198.58|2197.08|2199.09|2197.59|2198.07|2196.57|0
1691776200000|2023-08-11 17:50:00|2198.57|2197.07|2198.57|2197.07|2198.58|2197.08|2198.06|2196.56|0
1691776500000|2023-08-11 17:55:00|2198.32|2196.82|2199.1|2197.6|2199.1|2197.6|2198.06|2196.56|0
1691776800000|2023-08-11 18:00:00|2199.09|2197.59|2200.09|2198.59|2200.12|2198.62|2198.84|2197.34|0
1691777100000|2023-08-11 18:05:00|2200.1|2198.6|2200.1|2198.6|2201.12|2199.62|2200.1|2198.6|0
1691777400000|2023-08-11 18:10:00|2200.11|2198.61|2200.1|2198.6|2200.6|2199.1|2199.59|2198.09|0
1691777700000|2023-08-11 18:15:00|2200.11|2198.61|2201.12|2199.62|2201.13|2199.63|2200.09|2198.59|0
1691778000000|2023-08-11 18:20:00|2201.11|2199.61|2201.13|2199.63|2201.14|2199.64|2199.61|2198.11|0
1691778300000|2023-08-11 18:25:00|2201.14|2199.64|2201.13|2199.63|2202.15|2200.65|2201.13|2199.63|0
1691778600000|2023-08-11 18:30:00|2200.64|2199.14|2200.89|2199.39|2202.17|2200.67|2200.64|2199.14|0
1691778900000|2023-08-11 18:35:00|2200.64|2199.14|2201.16|2199.66|2201.16|2199.66|2199.87|2198.37|0
1691779200000|2023-08-11 18:40:00|2201.17|2199.67|2200.4|2198.9|2201.17|2199.67|2200.14|2198.64|0
1691779500000|2023-08-11 18:45:00|2200.16|2198.66|2201.16|2199.66|2201.17|2199.67|2200.15|2198.65|0
1691779800000|2023-08-11 18:50:00|2201.17|2199.67|2201.16|2199.66|2201.66|2200.16|2200.65|2199.15|0
1691780100000|2023-08-11 18:55:00|2201.65|2200.15|2201.65|2200.15|2202.16|2200.66|2201.15|2199.65|0
1691780400000|2023-08-11 19:00:00|2201.41|2199.91|2201.14|2199.64|2201.66|2200.16|2200.62|2199.12|0
1691780700000|2023-08-11 19:05:00|2201.39|2199.89|2199.85|2198.35|2201.64|2200.14|2199.85|2198.35|0
1691781000000|2023-08-11 19:10:00|2199.6|2198.1|2200.12|2198.62|2200.62|2199.12|2199.59|2198.09|0
1691781300000|2023-08-11 19:15:00|2200.11|2198.61|2200.63|2199.13|2200.64|2199.14|2199.62|2198.12|0
1691781600000|2023-08-11 19:20:00|2200.64|2199.14|2201.15|2199.65|2201.15|2199.65|2200.12|2198.62|0
1691781900000|2023-08-11 19:25:00|2201.14|2199.64|2201.03|2199.53|2201.66|2200.16|2201.03|2199.53|0
1691782200000|2023-08-11 19:30:00|2201.02|2199.52|2201.54|2200.04|2201.54|2200.04|2200.53|2199.03|0
1691782500000|2023-08-11 19:35:00|2201.55|2200.05|2200.61|2199.11|2201.56|2200.06|2200.5|2199|0
1691782800000|2023-08-11 19:40:00|2200.6|2199.1|2201.1|2199.6|2201.11|2199.61|2200.09|2198.59|0
1691783100000|2023-08-11 19:45:00|2201.09|2199.59|2201.08|2199.58|2201.59|2200.09|2200.08|2198.58|0
1691783400000|2023-08-11 19:50:00|2201.06|2199.56|2201.56|2200.06|2202.08|2200.58|2200.56|2199.06|0
1691783700000|2023-08-11 19:55:00|2201.07|2199.57|2202.08|2200.58|2202.08|2200.58|2199.55|2198.05|0
1691784000000|2023-08-11 20:00:00|2202.91|2201.41|2203.51|2202.01|2203.87|2202.37|2202.57|2201.07|0
1691784300000|2023-08-11 20:05:00|2203.41|2201.91|2203.51|2202.01|2203.66|2202.16|2203.31|2201.81|0
1691784600000|2023-08-11 20:10:00|2203.66|2202.16|2204.35|2202.85|2204.6|2203.1|2203.41|2201.91|0
1691784900000|2023-08-11 20:15:00|2204.25|2202.75|2203.89|2202.39|2204.35|2202.85|2203.64|2202.14|0
1691785200000|2023-08-11 20:20:00|2203.79|2202.29|2204.11|2202.61|2204.11|2202.61|2203.39|2201.89|0
1691785500000|2023-08-11 20:25:00|2204.06|2202.56|2203.66|2202.16|2204.06|2202.56|2203.66|2202.16|0
1691785800000|2023-08-11 20:30:00|2203.51|2202.01|2203.41|2201.91|2203.66|2202.16|2203.41|2201.91|0
1691786100000|2023-08-11 20:35:00|2203.46|2201.96|2203.66|2202.16|2203.66|2202.16|2203.41|2201.91|0
1691786400000|2023-08-11 20:40:00|2203.61|2202.11|2203.76|2202.26|2203.76|2202.26|2203.51|2202.01|0
1691786700000|2023-08-11 20:45:00|2203.81|2202.31|2203.52|2202.02|2203.91|2202.41|2203.42|2201.92|0
1691787000000|2023-08-11 20:50:00|2203.47|2201.97|2203.92|2202.42|2204.02|2202.52|2203.42|2201.92|0
1691787300000|2023-08-11 20:55:00|2203.82|2202.32|2203.47|2201.97|2203.92|2202.42|2203.12|2201.62|0
1691787600000|2023-08-11 21:00:00|2202.3|2200.8|2202.3|2200.8|2202.3|2200.8|2202.3|2200.8|0
1691964000000|2023-08-13 22:00:00|2205.17|2203.67|2204.66|2203.16|2205.27|2203.77|2204.46|2202.96|0
1691964300000|2023-08-13 22:05:00|2204.67|2203.17|2204.06|2202.56|2204.81|2203.31|2203.61|2202.11|0
1691964600000|2023-08-13 22:10:00|2203.96|2202.46|2204.52|2203.02|2204.52|2203.02|2203.17|2201.67|0
1691964900000|2023-08-13 22:15:00|2204.53|2203.03|2204.17|2202.67|2204.78|2203.28|2204.02|2202.52|0
1691965200000|2023-08-13 22:20:00|2204.18|2202.68|2205.13|2203.63|2205.28|2203.78|2204.02|2202.52|0
1691965500000|2023-08-13 22:25:00|2205.12|2203.62|2205.13|2203.63|2205.38|2203.88|2204.83|2203.33|0
1691965800000|2023-08-13 22:30:00|2205.28|2203.78|2204.88|2203.38|2205.28|2203.78|2204.78|2203.28|0
1691966100000|2023-08-13 22:35:00|2204.87|2203.37|2204.78|2203.28|2204.88|2203.38|2204.67|2203.17|0
1691966400000|2023-08-13 22:40:00|2204.77|2203.27|2204.67|2203.17|2204.78|2203.28|2204.42|2202.92|0
1691966700000|2023-08-13 22:45:00|2204.68|2203.18|2204.52|2203.02|2205.03|2203.53|2204.42|2202.92|0
1691967000000|2023-08-13 22:50:00|2204.42|2202.92|2204.52|2203.02|2204.78|2203.28|2204.42|2202.92|0
1691967300000|2023-08-13 22:55:00|2204.42|2202.92|2204.52|2203.02|2204.83|2203.33|2204.27|2202.77|0
1691967600000|2023-08-13 23:00:00|2200.96|2199.46|2200.36|2198.86|2200.96|2199.46|2200.06|2198.56|0
1691967900000|2023-08-13 23:05:00|2200.26|2198.76|2200.62|2199.12|2200.62|2199.12|2200.11|2198.61|0
1691968200000|2023-08-13 23:10:00|2200.61|2199.11|2201.12|2199.62|2201.47|2199.97|2200.47|2198.97|0
1691968500000|2023-08-13 23:15:00|2204.68|2203.18|2205.28|2203.78|2205.28|2203.78|2204.67|2203.17|0
1691968800000|2023-08-13 23:20:00|2205.27|2203.77|2204.78|2203.28|2205.27|2203.77|2204.78|2203.28|0
1691969100000|2023-08-13 23:25:00|2204.88|2203.38|2204.78|2203.28|2204.88|2203.38|2204.52|2203.02|0
1691969400000|2023-08-13 23:30:00|2204.88|2203.38|2204.52|2203.02|2205.03|2203.53|2204.52|2203.02|0
1691969700000|2023-08-13 23:35:00|2204.53|2203.03|2204.42|2202.92|2204.78|2203.28|2204.42|2202.92|0
1691970000000|2023-08-13 23:40:00|2204.27|2202.77|2204.51|2203.01|2204.66|2203.16|2204.27|2202.77|0
1691970300000|2023-08-13 23:45:00|2204.52|2203.02|2204.16|2202.66|2204.87|2203.37|2204.16|2202.66|0
1691970600000|2023-08-13 23:50:00|2204.01|2202.51|2204.16|2202.66|2204.21|2202.71|2204.01|2202.51|0
1691970900000|2023-08-13 23:55:00|2204.11|2202.61|2203.77|2202.27|2204.51|2203.01|2203.77|2202.27|0
1691971200000|2023-08-14 00:00:00|2203.78|2202.28|2203.07|2201.57|2204.17|2202.67|2202.82|2201.32|0
1691971500000|2023-08-14 00:05:00|2202.92|2201.42|2204.38|2202.88|2204.38|2202.88|2202.82|2201.32|0
1691971800000|2023-08-14 00:10:00|2204.53|2203.03|2203.68|2202.18|2204.53|2203.03|2203.03|2201.53|0
1691972100000|2023-08-14 00:15:00|2203.69|2202.19|2201.36|2199.86|2203.78|2202.28|2200.37|2198.87|0
1691972400000|2023-08-14 00:20:00|2201.85|2200.35|2202.35|2200.85|2202.85|2201.35|2201.36|2199.86|0
1691972700000|2023-08-14 00:25:00|2202.84|2201.34|2202.85|2201.35|2203.34|2201.84|2202.35|2200.85|0
1691973000000|2023-08-14 00:30:00|2203.34|2201.84|2201.85|2200.35|2203.34|2201.84|2200.86|2199.36|0
1691973300000|2023-08-14 00:35:00|2201.84|2200.34|2201.34|2199.84|2201.84|2200.34|2201.34|2199.84|0
1691973600000|2023-08-14 00:40:00|2201.33|2199.83|2200.34|2198.84|2201.33|2199.83|2200.34|2198.84|0
1691973900000|2023-08-14 00:45:00|2200.33|2198.83|2199.85|2198.35|2200.34|2198.84|2199.83|2198.33|0
1691974200000|2023-08-14 00:50:00|2199.84|2198.34|2200.33|2198.83|2200.34|2198.84|2199.84|2198.34|0
1691974500000|2023-08-14 00:55:00|2199.84|2198.34|2199.83|2198.33|2200.33|2198.83|2199.33|2197.83|0
1691974800000|2023-08-14 01:00:00|2199.34|2197.84|2198.85|2197.35|2199.84|2198.34|2198.84|2197.34|0
1691975100000|2023-08-14 01:05:00|2198.84|2197.34|2199.85|2198.35|2199.85|2198.35|2198.84|2197.34|0
1691975400000|2023-08-14 01:10:00|2199.84|2198.34|2199.83|2198.33|2200.34|2198.84|2199.83|2198.33|0
1691975700000|2023-08-14 01:15:00|2199.84|2198.34|2199.83|2198.33|2200.34|2198.84|2199.34|2197.84|0
1691976000000|2023-08-14 01:20:00|2199.34|2197.84|2198.3|2196.8|2199.34|2197.84|2196.32|2194.82|0
1691976300000|2023-08-14 01:25:00|2197.81|2196.31|2198.81|2197.31|2198.81|2197.31|2197.81|2196.31|0
1691976600000|2023-08-14 01:30:00|2198.32|2196.82|2196.81|2195.31|2198.32|2196.82|2196.81|2195.31|0
1691976900000|2023-08-14 01:35:00|2196.8|2195.3|2196.31|2194.81|2197.31|2195.81|2195.31|2193.81|0
1691977200000|2023-08-14 01:40:00|2196.32|2194.82|2198.32|2196.82|2198.81|2197.31|2196.31|2194.81|0
1691977500000|2023-08-14 01:45:00|2198.31|2196.81|2197.32|2195.82|2198.32|2196.82|2196.82|2195.32|0
1691977800000|2023-08-14 01:50:00|2197.81|2196.31|2197.32|2195.82|2199.32|2197.82|2196.83|2195.33|0
1691978100000|2023-08-14 01:55:00|2197.33|2195.83|2197.32|2195.82|2197.83|2196.33|2197.32|2195.82|0
1691978400000|2023-08-14 02:00:00|2197.33|2195.83|2195.82|2194.32|2197.82|2196.32|2195.33|2193.83|0
1691978700000|2023-08-14 02:05:00|2195.58|2194.08|2195.82|2194.32|2197.32|2195.82|2195.58|2194.08|0
1691979000000|2023-08-14 02:10:00|2195.83|2194.33|2192.33|2190.83|2195.83|2194.33|2191.84|2190.34|0
1691979300000|2023-08-14 02:15:00|2192.32|2190.82|2192.34|2190.84|2192.83|2191.33|2191.34|2189.84|0
1691979600000|2023-08-14 02:20:00|2192.35|2190.85|2192.33|2190.83|2192.84|2191.34|2191.84|2190.34|0
1691979900000|2023-08-14 02:25:00|2192.34|2190.84|2191.35|2189.85|2192.34|2190.84|2191.35|2189.85|0
1691980200000|2023-08-14 02:30:00|2191.36|2189.86|2191.36|2189.86|2191.85|2190.35|2191.35|2189.85|0
1691980500000|2023-08-14 02:35:00|2191.35|2189.85|2191.87|2190.37|2192.36|2190.86|2191.35|2189.85|0
1691980800000|2023-08-14 02:40:00|2191.86|2190.36|2190.89|2189.39|2191.86|2190.36|2189.86|2188.36|0
1691981100000|2023-08-14 02:45:00|2190.9|2189.4|2191.4|2189.9|2191.9|2190.4|2190.89|2189.39|0
1691981400000|2023-08-14 02:50:00|2191.39|2189.89|2190.9|2189.4|2191.89|2190.39|2190.89|2189.39|0
1691981700000|2023-08-14 02:55:00|2190.89|2189.39|2190.89|2189.39|2191.39|2189.89|2190.88|2189.38|0
1691982000000|2023-08-14 03:00:00|2191.39|2189.89|2190.89|2189.39|2191.39|2189.89|2190.39|2188.89|0
1691982300000|2023-08-14 03:05:00|2190.9|2189.4|2190.89|2189.39|2191.4|2189.9|2190.89|2189.39|0
1691982600000|2023-08-14 03:10:00|2190.9|2189.4|2189.91|2188.41|2190.9|2189.4|2189.9|2188.4|0
1691982900000|2023-08-14 03:15:00|2189.92|2188.42|2190.9|2189.4|2190.91|2189.41|2189.92|2188.42|0
1691983200000|2023-08-14 03:20:00|2190.91|2189.41|2189.4|2187.9|2190.91|2189.41|2188.91|2187.41|0
1691983500000|2023-08-14 03:25:00|2189.41|2187.91|2189.91|2188.41|2190.41|2188.91|2189.4|2187.9|0
1691983800000|2023-08-14 03:30:00|2190.4|2188.9|2189.52|2188.02|2190.4|2188.9|2189.41|2187.91|0
1691984100000|2023-08-14 03:35:00|2189.51|2188.01|2189.03|2187.53|2189.52|2188.02|2189.02|2187.52|0
1691984400000|2023-08-14 03:40:00|2189.52|2188.02|2188.53|2187.03|2189.52|2188.02|2188.53|2187.03|0
1691984700000|2023-08-14 03:45:00|2186.71|2185.21|2187.2|2185.7|2187.69|2186.19|2186.7|2185.2|0
1691985000000|2023-08-14 03:50:00|2186.71|2185.21|2185.69|2184.19|2187.2|2185.7|2184.68|2183.18|0
1691985300000|2023-08-14 03:55:00|2185.68|2184.18|2187.7|2186.2|2187.7|2186.2|2185.68|2184.18|0
1691985600000|2023-08-14 04:00:00|2189.04|2187.54|2189.53|2188.03|2189.54|2188.04|2188.53|2187.03|0
1691985900000|2023-08-14 04:05:00|2189.04|2187.54|2189.03|2187.53|2189.53|2188.03|2189.03|2187.53|0
1691986200000|2023-08-14 04:10:00|2189.52|2188.02|2190.03|2188.53|2190.03|2188.53|2189.03|2187.53|0
1691986500000|2023-08-14 04:15:00|2190.02|2188.52|2190.03|2188.53|2190.04|2188.54|2189.03|2187.53|0
1691986800000|2023-08-14 04:20:00|2189.54|2188.04|2189.54|2188.04|2190.04|2188.54|2189.54|2188.04|0
1691987100000|2023-08-14 04:25:00|2189.53|2188.03|2190.04|2188.54|2190.04|2188.54|2189.53|2188.03|0
1691987400000|2023-08-14 04:30:00|2190.03|2188.53|2189.55|2188.05|2190.04|2188.54|2189.54|2188.04|0
1691987700000|2023-08-14 04:35:00|2189.06|2187.56|2189.06|2187.56|2189.55|2188.05|2189.06|2187.56|0
1691988000000|2023-08-14 04:40:00|2189.55|2188.05|2189.04|2187.54|2189.55|2188.05|2189.04|2187.54|0
1691988300000|2023-08-14 04:45:00|2189.1|2187.6|2189.13|2187.63|2189.13|2187.63|2189.1|2187.6|0
1691988600000|2023-08-14 04:50:00|2189.62|2188.12|2188.63|2187.13|2189.63|2188.13|2188.63|2187.13|0
1691988900000|2023-08-14 04:55:00|2188.62|2187.12|2187.63|2186.13|2188.62|2187.12|2187.63|2186.13|0
1691989200000|2023-08-14 05:00:00|2187.64|2186.14|2189.12|2187.62|2189.13|2187.63|2187.64|2186.14|0
1691989500000|2023-08-14 05:05:00|2188.63|2187.13|2188.63|2187.13|2189.13|2187.63|2188.63|2187.13|0
1691989800000|2023-08-14 05:10:00|2188.64|2187.14|2189.33|2187.83|2189.82|2188.32|2188.64|2187.14|0
1691990100000|2023-08-14 05:15:00|2189.32|2187.82|2189.47|2187.97|2189.86|2188.36|2188.86|2187.36|0
1691990400000|2023-08-14 05:20:00|2189.96|2188.46|2190.46|2188.96|2190.96|2189.46|2189.96|2188.46|0
1691990700000|2023-08-14 05:25:00|2190.47|2188.97|2190.91|2189.41|2190.97|2189.47|2190.46|2188.96|0
1691991000000|2023-08-14 05:30:00|2190.9|2189.4|2190.43|2188.93|2190.91|2189.41|2189.92|2188.42|0
1691991300000|2023-08-14 05:35:00|2190.44|2188.94|2191.41|2189.91|2191.43|2189.93|2190.43|2188.93|0
1691991600000|2023-08-14 05:40:00|2191.4|2189.9|2192.4|2190.9|2192.41|2190.91|2191.4|2189.9|0
1691991900000|2023-08-14 05:45:00|2191.91|2190.41|2191.9|2190.4|2191.91|2190.41|2191.4|2189.9|0
1691992200000|2023-08-14 05:50:00|2192.39|2190.89|2190.91|2189.41|2192.9|2191.4|2190.91|2189.41|0
1691992500000|2023-08-14 05:55:00|2190.42|2188.92|2190.92|2189.42|2191.41|2189.91|2190.42|2188.92|0
1691992800000|2023-08-14 06:00:00|2191.41|2189.91|2192.38|2190.88|2192.89|2191.39|2191.4|2189.9|0
1691993100000|2023-08-14 06:05:00|2191.89|2190.39|2191.73|2190.23|2192.23|2190.73|2191.23|2189.73|0
1691993400000|2023-08-14 06:10:00|2191.72|2190.22|2192.76|2191.26|2192.76|2191.26|2191.23|2189.73|0
1691993700000|2023-08-14 06:15:00|2192.75|2191.25|2194.23|2192.73|2194.25|2192.75|2192.75|2191.25|0
1691994000000|2023-08-14 06:20:00|2194.24|2192.74|2194.23|2192.73|2194.74|2193.24|2193.24|2191.74|0
1691994300000|2023-08-14 06:25:00|2194.48|2192.98|2193.48|2191.98|2194.73|2193.23|2192.97|2191.47|0
1691994600000|2023-08-14 06:30:00|2193.73|2192.23|2194.74|2193.34|2195.74|2194.34|2193.46|2191.96|63
1691994900000|2023-08-14 06:35:00|2194.86|2193.46|2194.11|2192.71|2194.86|2193.46|2193.99|2192.59|35
1691995200000|2023-08-14 06:40:00|2194.49|2193.09|2195.61|2194.21|2197.11|2195.71|2194.36|2192.96|53
1691995500000|2023-08-14 06:45:00|2195.49|2194.09|2195.61|2194.21|2195.86|2194.46|2194.99|2193.59|22
1691995800000|2023-08-14 06:50:00|2195.86|2194.46|2195.86|2194.46|2196.11|2194.71|2195.74|2194.34|25
1691996100000|2023-08-14 06:55:00|2195.91|2194.41|2196.96|2195.46|2197.99|2196.49|2195.91|2194.41|0
1691996400000|2023-08-14 07:00:00|2196.47|2194.97|2194.04|2193.54|2196.96|2195.91|2191.04|2190.54|3559
1691996700000|2023-08-14 07:05:00|2194.29|2193.79|2196.29|2195.79|2197.29|2196.79|2193.54|2193.04|1704
1691997000000|2023-08-14 07:10:00|2196.41|2195.91|2195.29|2194.79|2198.04|2197.54|2194.29|2193.79|1318
1691997300000|2023-08-14 07:15:00|2195.04|2194.54|2195.29|2194.79|2197.79|2197.29|2194.29|2193.79|1030
1691997600000|2023-08-14 07:20:00|2195.41|2194.91|2197.29|2196.79|2197.29|2196.79|2195.16|2194.66|661
1691997900000|2023-08-14 07:25:00|2197.04|2196.54|2194.04|2193.54|2197.79|2197.29|2193.79|2193.29|1389
1691998200000|2023-08-14 07:30:00|2194.16|2193.66|2197.29|2196.79|2197.79|2197.29|2193.79|2193.29|1358
1691998500000|2023-08-14 07:35:00|2197.04|2196.54|2198.29|2197.79|2200.16|2199.66|2197.04|2196.54|1301
1691998800000|2023-08-14 07:40:00|2198.53|2198.03|2196.53|2196.03|2199.03|2198.53|2196.03|2195.53|684
1691999100000|2023-08-14 07:45:00|2196.78|2196.28|2196.9|2196.4|2197.65|2197.15|2196.03|2195.53|624
1691999400000|2023-08-14 07:50:00|2197.03|2196.53|2200.53|2200.03|2200.78|2200.28|2196.78|2196.28|1190
1691999700000|2023-08-14 07:55:00|2200.78|2200.28|2202.78|2202.28|2203.78|2203.28|2200.53|2200.03|1188
1692000000000|2023-08-14 08:00:00|2202.53|2202.03|2202.78|2202.28|2204.28|2203.78|2201.78|2201.28|1226
1692000300000|2023-08-14 08:05:00|2202.9|2202.4|2205.53|2205.03|2205.53|2205.03|2202.65|2202.15|1083
1692000600000|2023-08-14 08:10:00|2205.28|2204.78|2204.28|2203.78|2206.28|2205.78|2203.03|2202.53|6421
1692000900000|2023-08-14 08:15:00|2204.53|2204.03|2204.28|2203.78|2205.78|2205.28|2203.53|2203.03|593
1692001200000|2023-08-14 08:20:00|2204.03|2203.53|2205.65|2205.15|2206.53|2206.03|2203.78|2203.28|950
1692001500000|2023-08-14 08:25:00|2205.53|2205.03|2203.28|2202.78|2206.03|2205.53|2203.28|2202.78|522
1692001800000|2023-08-14 08:30:00|2203.53|2203.03|2204.03|2203.53|2204.28|2203.78|2201.78|2201.28|727
1692002100000|2023-08-14 08:35:00|2204.28|2203.78|2205.03|2204.53|2205.53|2205.03|2203.78|2203.28|621
1692002400000|2023-08-14 08:40:00|2204.9|2204.4|2206.03|2205.53|2206.53|2206.03|2204.53|2204.03|496
1692002700000|2023-08-14 08:45:00|2206.28|2205.78|2207.03|2206.53|2207.53|2207.03|2206.28|2205.78|720
1692003000000|2023-08-14 08:50:00|2207.28|2206.78|2207.28|2206.78|2209.28|2208.78|2206.53|2206.03|1113
1692003300000|2023-08-14 08:55:00|2207.15|2206.65|2207.78|2207.28|2208.03|2207.53|2206.28|2205.78|1580
1692003600000|2023-08-14 09:00:00|2208.03|2207.53|2208.53|2208.03|2208.78|2208.28|2207.03|2206.53|1576
1692003900000|2023-08-14 09:05:00|2208.78|2208.28|2208.28|2207.78|2209.53|2209.03|2207.9|2207.4|696
1692004200000|2023-08-14 09:10:00|2208.03|2207.53|2209.03|2208.53|2209.28|2208.78|2207.03|2206.53|3980
1692004500000|2023-08-14 09:15:00|2209.15|2208.65|2209.53|2209.03|2210.03|2209.53|2208.53|2208.03|625
1692004800000|2023-08-14 09:20:00|2209.4|2208.9|2209.03|2208.53|2210.78|2210.28|2208.78|2208.28|702
1692005100000|2023-08-14 09:25:00|2208.9|2208.4|2209.53|2209.03|2210.28|2209.78|2208.78|2208.28|717
1692005400000|2023-08-14 09:30:00|2209.65|2209.15|2208.78|2208.28|2209.9|2209.4|2208.03|2207.53|1800
1692005700000|2023-08-14 09:35:00|2209.03|2208.53|2207.78|2207.28|2210.28|2209.78|2207.65|2207.15|2515
1692006000000|2023-08-14 09:40:00|2207.65|2207.15|2207.53|2207.03|2208.53|2208.03|2206.78|2206.28|622
1692006300000|2023-08-14 09:45:00|2207.28|2206.78|2208.28|2207.78|2208.65|2208.15|2206.78|2206.28|688
1692006600000|2023-08-14 09:50:00|2208.03|2207.53|2208.53|2208.03|2209.4|2208.9|2208.03|2207.53|688
1692006900000|2023-08-14 09:55:00|2208.78|2208.28|2209.03|2208.53|2209.28|2208.78|2208.28|2207.78|327
1692007200000|2023-08-14 10:00:00|2209.28|2208.78|2207.28|2206.78|2209.28|2208.78|2207.03|2206.53|458
1692007500000|2023-08-14 10:05:00|2207.4|2206.9|2209.03|2208.53|2209.53|2209.03|2207.28|2206.78|584
1692007800000|2023-08-14 10:10:00|2208.78|2208.28|2208.03|2207.53|2209.53|2209.03|2207.78|2207.28|937
1692008100000|2023-08-14 10:15:00|2207.9|2207.4|2208.9|2208.4|2209.28|2208.78|2207.78|2207.28|1515
1692008400000|2023-08-14 10:20:00|2209.03|2208.53|2207.28|2206.78|2209.15|2208.65|2207.28|2206.78|464
1692008700000|2023-08-14 10:25:00|2207.15|2206.65|2207.53|2207.03|2207.53|2207.03|2206.28|2205.78|998
1692009000000|2023-08-14 10:30:00|2207.28|2206.78|2206.78|2206.28|2208.53|2208.03|2206.28|2205.78|595
1692009300000|2023-08-14 10:35:00|2206.53|2206.03|2207.03|2206.53|2207.28|2206.78|2206.28|2205.78|355
1692009600000|2023-08-14 10:40:00|2206.9|2206.4|2206.78|2206.28|2207.03|2206.53|2206.53|2206.03|267
1692009900000|2023-08-14 10:45:00|2207.03|2206.53|2207.03|2206.53|2207.9|2207.4|2206.78|2206.28|806
1692010200000|2023-08-14 10:50:00|2207.28|2206.78|2208.03|2207.53|2208.28|2207.78|2207.03|2206.53|489
1692010500000|2023-08-14 10:55:00|2207.78|2207.28|2205.28|2204.78|2208.28|2207.78|2205.28|2204.78|913
1692010800000|2023-08-14 11:00:00|2205.4|2204.9|2205.28|2204.78|2206.28|2205.78|2204.78|2204.28|578
1692011100000|2023-08-14 11:05:00|2205.03|2204.53|2205.03|2204.53|2206.53|2206.03|2204.78|2204.28|338
1692011400000|2023-08-14 11:10:00|2204.78|2204.28|2203.78|2203.28|2205.03|2204.53|2203.78|2203.28|281
1692011700000|2023-08-14 11:15:00|2204.03|2203.53|2204.78|2204.28|2205.03|2204.53|2203.78|2203.28|337
1692012000000|2023-08-14 11:20:00|2204.65|2204.15|2203.78|2203.28|2204.78|2204.28|2203.53|2203.03|263
1692012300000|2023-08-14 11:25:00|2203.53|2203.03|2203.03|2202.53|2203.78|2203.28|2202.65|2202.15|498
1692012600000|2023-08-14 11:30:00|2203.28|2202.78|2202.9|2202.4|2203.53|2203.03|2202.28|2201.78|502
1692012900000|2023-08-14 11:35:00|2202.78|2202.28|2202.28|2201.78|2202.9|2202.4|2201.78|2201.28|290
1692013200000|2023-08-14 11:40:00|2202.62|2202.12|2202.37|2201.87|2202.87|2202.37|2202.12|2201.62|3214
1692013500000|2023-08-14 11:45:00|2202.24|2201.74|2202.12|2201.62|2202.37|2201.87|2201.62|2201.12|392
1692013800000|2023-08-14 11:50:00|2201.87|2201.37|2202.37|2201.87|2202.62|2202.12|2201.12|2200.62|1009
1692014100000|2023-08-14 11:55:00|2202.12|2201.62|2203.37|2202.87|2203.37|2202.87|2202.12|2201.62|8813
1692014400000|2023-08-14 12:00:00|2203.12|2202.62|2201.87|2201.37|2203.62|2203.12|2201.87|2201.37|480
1692014700000|2023-08-14 12:05:00|2201.62|2201.12|2202.37|2201.87|2202.62|2202.12|2201.12|2200.62|1113
1692015000000|2023-08-14 12:10:00|2202.62|2202.12|2202.49|2201.99|2203.12|2202.62|2201.87|2201.37|4996
1692015300000|2023-08-14 12:15:00|2202.62|2202.12|2200.37|2199.87|2202.87|2202.37|2200.37|2199.87|514
1692015600000|2023-08-14 12:20:00|2200.62|2200.12|2199.37|2198.87|2200.62|2200.12|2198.62|2198.12|808
1692015900000|2023-08-14 12:25:00|2199.24|2198.74|2199.12|2198.62|2200.12|2199.62|2198.99|2198.49|612
1692016200000|2023-08-14 12:30:00|2199.37|2198.87|2199.87|2199.37|2200.24|2199.74|2198.12|2197.62|781
1692016500000|2023-08-14 12:35:00|2199.62|2199.12|2200.37|2199.87|2200.87|2200.37|2199.62|2199.12|778
1692016800000|2023-08-14 12:40:00|2200.12|2199.62|2200.12|2199.62|2200.62|2200.12|2199.37|2198.87|1280
1692017100000|2023-08-14 12:45:00|2200.37|2199.87|2200.62|2200.12|2200.62|2200.12|2198.87|2198.37|1358
1692017400000|2023-08-14 12:50:00|2200.37|2199.87|2201.87|2201.37|2201.87|2201.37|2200.12|2199.62|1152
1692017700000|2023-08-14 12:55:00|2201.62|2201.12|2201.87|2201.37|2202.12|2201.62|2200.87|2200.37|798
1692018000000|2023-08-14 13:00:00|2201.62|2201.12|2201.62|2201.12|2201.87|2201.37|2200.74|2200.24|1092
1692018300000|2023-08-14 13:05:00|2201.37|2200.87|2200.87|2200.37|2201.37|2200.87|2200.12|2199.62|663
1692018600000|2023-08-14 13:10:00|2200.74|2200.24|2201.49|2200.99|2201.49|2200.99|2199.87|2199.37|816
1692018900000|2023-08-14 13:15:00|2201.62|2201.12|2199.87|2199.37|2201.62|2201.12|2199.62|2199.12|706
1692019200000|2023-08-14 13:20:00|2199.62|2199.12|2199.87|2199.37|2200.62|2200.12|2199.37|2198.87|793
1692019500000|2023-08-14 13:25:00|2199.62|2199.12|2199.12|2198.62|2199.87|2199.37|2198.62|2198.12|1596
1692019800000|2023-08-14 13:30:00|2199.37|2198.87|2199.99|2199.49|2200.12|2199.62|2198.87|2198.37|930
1692020100000|2023-08-14 13:35:00|2199.87|2199.37|2198.37|2197.87|2199.87|2199.37|2197.37|2196.87|3039
1692020400000|2023-08-14 13:40:00|2198.62|2198.12|2199.37|2198.87|2200.12|2199.62|2198.37|2197.87|831
1692020700000|2023-08-14 13:45:00|2199.62|2199.12|2198.87|2198.37|2200.37|2199.87|2197.62|2197.12|1204
1692021000000|2023-08-14 13:50:00|2198.62|2198.12|2198.62|2198.12|2200.37|2199.87|2198.12|2197.62|1081
1692021300000|2023-08-14 13:55:00|2198.37|2197.87|2199.62|2199.12|2200.12|2199.62|2197.37|2196.87|2373
1692021600000|2023-08-14 14:00:00|2199.37|2198.87|2200.12|2199.62|2200.12|2199.62|2198.12|2197.62|1035
1692021900000|2023-08-14 14:05:00|2200.24|2199.74|2200.62|2200.12|2201.12|2200.62|2199.62|2199.12|2051
1692022200000|2023-08-14 14:10:00|2200.43|2199.93|2200.43|2199.93|2201.93|2201.43|2199.68|2199.18|3164
1692022500000|2023-08-14 14:15:00|2200.68|2200.18|2199.68|2199.18|2200.93|2200.43|2199.68|2199.18|1480
1692022800000|2023-08-14 14:20:00|2199.93|2199.43|2199.93|2199.43|2200.8|2200.3|2199.68|2199.18|2793
1692023100000|2023-08-14 14:25:00|2200.05|2199.55|2200.93|2200.43|2201.55|2201.05|2200.05|2199.55|1242
1692023400000|2023-08-14 14:30:00|2201.05|2200.55|2202.3|2201.8|2202.68|2202.18|2201.05|2200.55|1126
1692023700000|2023-08-14 14:35:00|2202.18|2201.68|2203.43|2202.93|2203.43|2202.93|2201.93|2201.43|1164
1692024000000|2023-08-14 14:40:00|2203.18|2202.68|2203.43|2202.93|2203.68|2203.18|2202.68|2202.18|994
1692024300000|2023-08-14 14:45:00|2203.68|2203.18|2203.93|2203.43|2204.43|2203.93|2203.3|2202.8|908
1692024600000|2023-08-14 14:50:00|2203.68|2203.18|2205.18|2204.68|2205.43|2204.93|2203.18|2202.68|1808
1692024900000|2023-08-14 14:55:00|2205.43|2204.93|2204.18|2203.68|2205.68|2205.18|2203.93|2203.43|1256
1692025200000|2023-08-14 15:00:00|2204.43|2203.93|2203.93|2203.43|2204.68|2204.18|2203.18|2202.68|1974
1692025500000|2023-08-14 15:05:00|2203.68|2203.18|2203.68|2203.18|2204.18|2203.68|2202.68|2202.18|1604
1692025800000|2023-08-14 15:10:00|2203.43|2202.93|2202.93|2202.43|2204.18|2203.68|2201.93|2201.43|1460
1692026100000|2023-08-14 15:15:00|2202.68|2202.18|2203.18|2202.68|2203.43|2202.93|2202.18|2201.68|1322
1692026400000|2023-08-14 15:20:00|2203.3|2202.8|2204.43|2202.93|2204.68|2204.18|2203.3|2202.8|2755
1692026700000|2023-08-14 15:25:00|2204.42|2202.92|2204.24|2202.74|2204.92|2203.42|2203.9|2202.4|10608
1692027000000|2023-08-14 15:30:00|2204.74|2203.24|2204.25|2202.85|2204.75|2203.25|2203.63|2202.23|3776
1692027300000|2023-08-14 15:35:00|2204.13|2202.73|2204.63|2203.23|2204.63|2203.23|2204|2202.6|8078
1692027600000|2023-08-14 15:40:00|2204.38|2202.98|2205|2203.6|2205|2203.6|2203.88|2202.48|11115
1692027900000|2023-08-14 15:45:00|2205.13|2203.73|2205.63|2204.23|2205.88|2204.48|2205|2203.6|2220
1692028200000|2023-08-14 15:50:00|2205.75|2204.35|2205.88|2204.48|2206.75|2205.35|2205.5|2204.1|103
1692028500000|2023-08-14 15:55:00|2205.75|2204.35|2205.8|2204.3|2205.8|2204.35|2205.75|2204.3|1
1692028800000|2023-08-14 16:00:00|2205.81|2204.31|2206.8|2205.3|2206.8|2205.3|2205.79|2204.29|0
1692029100000|2023-08-14 16:05:00|2206.31|2204.81|2206.29|2204.79|2206.82|2205.32|2205.8|2204.3|0
1692029400000|2023-08-14 16:10:00|2205.8|2204.3|2205.78|2204.28|2206.3|2204.8|2205.77|2204.27|0
1692029700000|2023-08-14 16:15:00|2205.77|2204.27|2205.29|2203.79|2205.78|2204.28|2204.26|2202.76|0
1692030000000|2023-08-14 16:20:00|2205.28|2203.78|2203.78|2202.28|2205.29|2203.79|2203.26|2201.76|0
1692030300000|2023-08-14 16:25:00|2203.77|2202.27|2204.28|2202.78|2204.78|2203.28|2203.76|2202.26|0
1692030600000|2023-08-14 16:30:00|2204.27|2202.77|2204.27|2202.77|2204.79|2203.29|2203.77|2202.27|0
1692030900000|2023-08-14 16:35:00|2204.26|2202.76|2205.02|2203.52|2205.27|2203.77|2203.76|2202.26|0
1692031200000|2023-08-14 16:40:00|2204.78|2203.28|2205.78|2204.28|2205.79|2204.29|2204.28|2202.78|0
1692031500000|2023-08-14 16:45:00|2205.79|2204.29|2206.78|2205.28|2207.28|2205.78|2205.79|2204.29|0
1692031800000|2023-08-14 16:50:00|2207.28|2205.78|2205.79|2204.29|2207.28|2205.78|2205.78|2204.28|0
1692032100000|2023-08-14 16:55:00|2205.78|2204.28|2206.29|2204.79|2206.54|2205.04|2205.78|2204.28|0
1692032400000|2023-08-14 17:00:00|2206.3|2204.8|2206.79|2205.29|2207.29|2205.79|2206.29|2204.79|0
1692032700000|2023-08-14 17:05:00|2206.78|2205.28|2207.28|2205.78|2207.3|2205.8|2206.78|2205.28|0
1692033000000|2023-08-14 17:10:00|2207.29|2205.79|2207.28|2205.78|2207.78|2206.28|2206.77|2205.27|0
1692033300000|2023-08-14 17:15:00|2207.77|2206.27|2207.28|2205.78|2207.78|2206.28|2207.28|2205.78|0
1692033600000|2023-08-14 17:20:00|2207.29|2205.79|2207.26|2205.76|2207.8|2206.3|2207.26|2205.76|0
1692033900000|2023-08-14 17:25:00|2207.25|2205.75|2207.26|2205.76|2207.27|2205.77|2206.75|2205.25|0
1692034200000|2023-08-14 17:30:00|2207.27|2205.77|2206.74|2205.24|2207.77|2206.27|2206.73|2205.23|0
1692034500000|2023-08-14 17:35:00|2206.73|2205.23|2206.75|2205.25|2207.25|2205.75|2206.73|2205.23|0
1692034800000|2023-08-14 17:40:00|2206.76|2205.26|2206.75|2205.25|2207.26|2205.76|2206.75|2205.25|0
1692035100000|2023-08-14 17:45:00|2206.76|2205.26|2206.23|2204.73|2206.76|2205.26|2206.23|2204.73|0
1692035400000|2023-08-14 17:50:00|2206.24|2204.74|2206.23|2204.73|2206.24|2204.74|2205.72|2204.22|0
1692035700000|2023-08-14 17:55:00|2206.24|2204.74|2206.74|2205.24|2206.74|2205.24|2205.73|2204.23|0
1692036000000|2023-08-14 18:00:00|2206.75|2205.25|2206.73|2205.23|2206.75|2205.25|2205.73|2204.23|0
1692036300000|2023-08-14 18:05:00|2206.74|2205.24|2205.72|2204.22|2206.75|2205.25|2205.71|2204.21|0
1692036600000|2023-08-14 18:10:00|2205.71|2204.21|2206.22|2204.72|2206.73|2205.23|2205.2|2203.7|0
1692036900000|2023-08-14 18:15:00|2206.21|2204.71|2205.22|2203.72|2206.22|2204.72|2205.21|2203.71|0
1692037200000|2023-08-14 18:20:00|2205.21|2203.71|2205.73|2204.23|2206.23|2204.73|2205.21|2203.71|0
1692037500000|2023-08-14 18:25:00|2205.72|2204.22|2206.23|2204.73|2206.23|2204.73|2205.71|2204.21|0
1692037800000|2023-08-14 18:30:00|2206.22|2204.72|2206.22|2204.72|2206.23|2204.73|2204.7|2203.2|0
1692038100000|2023-08-14 18:35:00|2206.23|2204.73|2206.2|2204.7|2206.73|2205.23|2205.7|2204.2|0
1692038400000|2023-08-14 18:40:00|2205.95|2204.45|2206.17|2204.67|2206.72|2205.22|2205.67|2204.17|0
1692038700000|2023-08-14 18:45:00|2205.67|2204.17|2206.16|2204.66|2206.67|2205.17|2205.64|2204.14|0
1692039000000|2023-08-14 18:50:00|2206.15|2204.65|2206.68|2205.18|2207.18|2205.68|2206.15|2204.65|0
1692039300000|2023-08-14 18:55:00|2206.67|2205.17|2206.64|2205.14|2206.67|2205.17|2206.14|2204.64|0
1692039600000|2023-08-14 19:00:00|2206.65|2205.15|2207.14|2205.64|2207.65|2206.15|2206.14|2204.64|0
1692039900000|2023-08-14 19:05:00|2207.15|2205.65|2206.63|2205.13|2207.64|2206.14|2206.61|2205.11|0
1692040200000|2023-08-14 19:10:00|2206.62|2205.12|2207.63|2206.13|2207.63|2206.13|2206.61|2205.11|0
1692040500000|2023-08-14 19:15:00|2207.64|2206.14|2207.64|2206.14|2207.64|2206.14|2207.12|2205.62|0
1692040800000|2023-08-14 19:20:00|2207.65|2206.15|2208.14|2206.64|2208.16|2206.66|2207.65|2206.15|0
1692041100000|2023-08-14 19:25:00|2208.15|2206.65|2207.64|2206.14|2208.16|2206.66|2207.62|2206.12|0
1692041400000|2023-08-14 19:30:00|2207.65|2206.15|2207.6|2206.1|2207.65|2206.15|2207.1|2205.6|0
1692041700000|2023-08-14 19:35:00|2207.61|2206.11|2207.76|2206.26|2208.13|2206.63|2207.5|2206|0
1692042000000|2023-08-14 19:40:00|2207.51|2206.01|2209.04|2207.54|2209.04|2207.54|2207.51|2206.01|0
1692042300000|2023-08-14 19:45:00|2209.03|2207.53|2208.52|2207.02|2209.04|2207.54|2208.02|2206.52|0
1692042600000|2023-08-14 19:50:00|2208.53|2207.03|2208.52|2207.02|2208.53|2207.03|2208.01|2206.51|0
1692042900000|2023-08-14 19:55:00|2208.53|2207.03|2210.99|2209.49|2210.99|2209.49|2208.52|2207.02|0
1692043200000|2023-08-14 20:00:00|2211.33|2209.83|2211.21|2209.71|2211.58|2210.08|2210.61|2209.11|0
1692043500000|2023-08-14 20:05:00|2211.06|2209.56|2211.12|2209.62|2211.61|2210.11|2211.06|2209.56|0
1692043800000|2023-08-14 20:10:00|2211.13|2209.63|2211.12|2209.62|2211.37|2209.87|2211.02|2209.52|0
1692044100000|2023-08-14 20:15:00|2211.02|2209.52|2211.02|2209.52|2211.12|2209.62|2210.77|2209.27|0
1692044400000|2023-08-14 20:20:00|2210.87|2209.37|2211.12|2209.62|2211.12|2209.62|2210.87|2209.37|0
1692044700000|2023-08-14 20:25:00|2211.17|2209.67|2211.37|2209.87|2211.37|2209.87|2211.02|2209.52|0
1692045000000|2023-08-14 20:30:00|2211.22|2209.72|2211.22|2209.72|2211.37|2209.87|2211.02|2209.52|0
1692045300000|2023-08-14 20:35:00|2211.23|2209.73|2211.22|2209.72|2211.37|2209.87|2211.22|2209.72|0
1692045600000|2023-08-14 20:40:00|2211.23|2209.73|2211.22|2209.72|2211.37|2209.87|2211.22|2209.72|0
1692045900000|2023-08-14 20:45:00|2211.23|2209.73|2211.11|2209.61|2211.37|2209.87|2211.11|2209.61|0
1692046200000|2023-08-14 20:50:00|2211.12|2209.62|2211.01|2209.51|2211.21|2209.71|2211.01|2209.51|0
1692046500000|2023-08-14 20:55:00|2211.02|2209.52|2211.19|2209.69|2211.45|2209.95|2211.01|2209.51|0
1692046800000|2023-08-14 21:00:00|2211.2|2209.7|2211.4|2209.9|2211.55|2210.05|2211.2|2209.7|0
1692047100000|2023-08-14 21:05:00|2211.39|2209.89|2211.39|2209.89|2211.4|2209.9|2211.29|2209.79|0
1692047400000|2023-08-14 21:10:00|2211.38|2209.88|2211.13|2209.63|2211.38|2209.88|2211.08|2209.58|0
1692047700000|2023-08-14 21:15:00|2211.08|2209.58|2211.13|2209.63|2211.13|2209.63|2210.98|2209.48|0
1692048000000|2023-08-14 21:20:00|2211.18|2209.68|2211.23|2209.73|2211.23|2209.73|2211.08|2209.58|0
1692048300000|2023-08-14 21:25:00|2211.24|2209.74|2211.13|2209.63|2211.28|2209.78|2211.13|2209.63|0
1692048600000|2023-08-14 21:30:00|2211.18|2209.68|2211.13|2209.63|2211.23|2209.73|2211.13|2209.63|0
1692048900000|2023-08-14 21:35:00|2211.14|2209.64|2211.23|2209.73|2211.23|2209.73|2211.14|2209.64|0
1692049200000|2023-08-14 21:40:00|2211.19|2209.69|2211.24|2209.74|2211.24|2209.74|2211.19|2209.69|0
1692049500000|2023-08-14 21:45:00|2211.04|2209.54|2211.24|2209.74|2211.24|2209.74|2211.04|2209.54|0
1692049800000|2023-08-14 21:50:00|2211.19|2209.69|2211.24|2209.74|2211.29|2209.79|2211.19|2209.69|0
1692050100000|2023-08-14 21:55:00|2211.25|2209.75|2211.35|2209.85|2211.35|2209.85|2211.14|2209.64|0
1692050400000|2023-08-14 22:00:00|2211.33|2209.83|2210.69|2209.19|2211.33|2209.83|2210.69|2209.19|0
1692050700000|2023-08-14 22:05:00|2210.64|2209.14|2211.04|2209.54|2211.4|2209.9|2210.34|2208.84|0
1692051000000|2023-08-14 22:10:00|2211.05|2209.55|2211.04|2209.54|2211.4|2209.9|2210.94|2209.44|0
1692051300000|2023-08-14 22:15:00|2211.05|2209.55|2211.4|2209.9|2211.4|2209.9|2210.94|2209.44|0
1692051600000|2023-08-14 22:20:00|2211.39|2209.89|2212.26|2210.76|2212.26|2210.76|2211.14|2209.64|0
1692051900000|2023-08-14 22:25:00|2212.16|2210.66|2213.38|2211.88|2213.48|2211.98|2212.16|2210.66|0
1692052200000|2023-08-14 22:30:00|2213.43|2211.93|2213.52|2212.02|2213.97|2212.47|2213.17|2211.67|0
1692052500000|2023-08-14 22:35:00|2213.62|2212.12|2213.62|2212.12|2213.62|2212.12|2213.27|2211.77|0
1692052800000|2023-08-14 22:40:00|2213.77|2212.27|2214.49|2212.99|2214.62|2213.12|2213.77|2212.27|0
1692053100000|2023-08-14 22:45:00|2214.58|2213.08|2214.69|2213.19|2214.79|2213.29|2214.18|2212.68|0
1692053400000|2023-08-14 22:50:00|2214.68|2213.18|2214.08|2212.58|2214.79|2213.29|2214.08|2212.58|0
1692053700000|2023-08-14 22:55:00|2214.18|2212.68|2214.33|2212.83|2214.58|2213.08|2214.18|2212.68|0
1692054000000|2023-08-14 23:00:00|2214.34|2212.84|2214.08|2212.58|2214.58|2213.08|2213.93|2212.43|0
1692054300000|2023-08-14 23:05:00|2213.93|2212.43|2213.48|2211.98|2214.08|2212.58|2213.13|2211.63|0
1692054600000|2023-08-14 23:10:00|2213.58|2212.08|2213.13|2211.63|2213.58|2212.08|2212.98|2211.48|0
1692054900000|2023-08-14 23:15:00|2213.23|2211.73|2213.23|2211.73|2213.33|2211.83|2213.13|2211.63|0
1692055200000|2023-08-14 23:20:00|2213.33|2211.83|2212.93|2211.43|2213.33|2211.83|2212.93|2211.43|0
1692055500000|2023-08-14 23:25:00|2212.98|2211.48|2212.87|2211.37|2212.98|2211.48|2212.47|2210.97|0
1692055800000|2023-08-14 23:30:00|2212.88|2211.38|2212.87|2211.37|2213.13|2211.63|2212.87|2211.37|0
1692056100000|2023-08-14 23:35:00|2212.72|2211.22|2213.48|2211.98|2213.73|2212.23|2212.72|2211.22|0
1692056400000|2023-08-14 23:40:00|2213.43|2211.93|2213.33|2211.83|2213.73|2212.23|2213.23|2211.73|0
1692056700000|2023-08-14 23:45:00|2213.23|2211.73|2213.23|2211.73|2213.33|2211.83|2212.72|2211.22|0
1692057000000|2023-08-14 23:50:00|2213.22|2211.72|2213.33|2211.83|2213.33|2211.83|2212.87|2211.37|0
1692057300000|2023-08-14 23:55:00|2213.43|2211.93|2213.13|2211.63|2213.48|2211.98|2213.03|2211.53|0
1692057600000|2023-08-15 00:00:00|2213.23|2211.73|2212.72|2211.22|2213.63|2212.13|2212.47|2210.97|0
1692057900000|2023-08-15 00:05:00|2212.73|2211.23|2213.33|2211.83|2213.48|2211.98|2212.72|2211.22|0
1692058200000|2023-08-15 00:10:00|2213.43|2211.93|2213.13|2211.63|2213.48|2211.98|2213.13|2211.63|0
1692058500000|2023-08-15 00:15:00|2213.18|2211.68|2210.85|2209.35|2213.18|2211.68|2210.85|2209.35|0
1692058800000|2023-08-15 00:20:00|2211.35|2209.85|2212.34|2210.84|2212.35|2210.85|2211.35|2209.85|0
1692059100000|2023-08-15 00:25:00|2212.35|2210.85|2211.36|2209.86|2212.35|2210.85|2211.35|2209.85|0
1692059400000|2023-08-15 00:30:00|2211.35|2209.85|2211.85|2210.35|2211.85|2210.35|2211.35|2209.85|0
1692059700000|2023-08-15 00:35:00|2212.34|2210.84|2211.35|2209.85|2212.34|2210.84|2211.35|2209.85|0
1692060000000|2023-08-15 00:40:00|2210.85|2209.35|2210.85|2209.35|2210.86|2209.36|2210.36|2208.86|0
1692060300000|2023-08-15 00:45:00|2210.86|2209.36|2210.36|2208.86|2210.86|2209.36|2209.87|2208.37|0
1692060600000|2023-08-15 00:50:00|2210.12|2208.62|2210.37|2208.87|2210.86|2209.36|2209.87|2208.37|0
1692060900000|2023-08-15 00:55:00|2210.36|2208.86|2210.37|2208.87|2210.37|2208.87|2210.36|2208.86|0
1692061200000|2023-08-15 01:00:00|2210.86|2209.36|2210.86|2209.36|2210.86|2209.36|2210.36|2208.86|0
1692061500000|2023-08-15 01:05:00|2210.85|2209.35|2210.37|2208.87|2210.86|2209.36|2210.37|2208.87|0
1692061800000|2023-08-15 01:10:00|2210.61|2209.11|2209.87|2208.37|2210.86|2209.36|2209.87|2208.37|0
1692062100000|2023-08-15 01:15:00|2210.36|2208.86|2209.87|2208.37|2210.37|2208.87|2209.86|2208.36|0
1692062400000|2023-08-15 01:20:00|2210.36|2208.86|2211.87|2210.37|2211.87|2210.37|2209.87|2208.37|0
1692062700000|2023-08-15 01:25:00|2211.88|2210.38|2212.88|2211.38|2214.38|2212.88|2211.88|2210.38|0
1692063000000|2023-08-15 01:30:00|2213.37|2211.87|2210.88|2209.38|2213.87|2212.37|2210.38|2208.88|0
1692063300000|2023-08-15 01:35:00|2210.63|2209.13|2210.37|2208.87|2210.88|2209.38|2209.87|2208.37|0
1692063600000|2023-08-15 01:40:00|2209.88|2208.38|2211.37|2209.87|2211.38|2209.88|2209.88|2208.38|0
1692063900000|2023-08-15 01:45:00|2211.38|2209.88|2212.38|2210.88|2212.88|2211.38|2210.88|2209.38|0
1692064200000|2023-08-15 01:50:00|2212.39|2210.89|2212.88|2211.38|2213.89|2212.39|2212.39|2210.89|0
1692064500000|2023-08-15 01:55:00|2212.38|2210.88|2212.38|2210.88|2212.38|2210.88|2212.38|2210.88|0
1692064800000|2023-08-15 02:00:00|2212.37|2210.87|2211.38|2209.88|2212.37|2210.87|2211.38|2209.88|0
1692065100000|2023-08-15 02:05:00|2211.37|2209.87|2210.87|2209.37|2211.37|2209.87|2209.88|2208.38|0
1692065400000|2023-08-15 02:10:00|2210.88|2209.38|2210.87|2209.37|2210.88|2209.38|2209.88|2208.38|0
1692065700000|2023-08-15 02:15:00|2210.38|2208.88|2210.38|2208.88|2210.88|2209.38|2209.88|2208.38|0
1692066000000|2023-08-15 02:20:00|2210.37|2208.87|2211.37|2209.87|2211.88|2210.38|2210.37|2208.87|0
1692066300000|2023-08-15 02:25:00|2210.88|2209.38|2211.38|2209.88|2211.88|2210.38|2210.87|2209.37|0
1692066600000|2023-08-15 02:30:00|2211.88|2210.38|2212.38|2210.88|2212.38|2210.88|2211.39|2209.89|0
1692066900000|2023-08-15 02:35:00|2212.37|2210.87|2211.87|2210.37|2212.88|2211.38|2211.87|2210.37|0
1692067200000|2023-08-15 02:40:00|2211.88|2210.38|2212.37|2210.87|2212.37|2210.87|2211.87|2210.37|0
1692067500000|2023-08-15 02:45:00|2211.88|2210.38|2211.38|2209.88|2211.88|2210.38|2211.38|2209.88|0
1692067800000|2023-08-15 02:50:00|2211.37|2209.87|2211.37|2209.87|2211.37|2209.87|2211.36|2209.86|0
1692068100000|2023-08-15 02:55:00|2211.38|2209.88|2211.37|2209.87|2211.38|2209.88|2211.36|2209.86|0
1692068400000|2023-08-15 03:00:00|2211.86|2210.36|2212.36|2210.86|2212.36|2210.86|2211.86|2210.36|0
1692068700000|2023-08-15 03:05:00|2212.35|2210.85|2212.36|2210.86|2212.36|2210.86|2212.35|2210.85|0
1692069000000|2023-08-15 03:10:00|2212.35|2210.85|2212.86|2211.36|2212.86|2211.36|2212.35|2210.85|0
1692069300000|2023-08-15 03:15:00|2212.85|2211.35|2212.85|2211.35|2212.85|2211.35|2212.85|2211.35|0
1692069600000|2023-08-15 03:20:00|2212.86|2211.36|2213.35|2211.85|2213.35|2211.85|2212.86|2211.36|0
1692069900000|2023-08-15 03:25:00|2213.36|2211.86|2213.85|2212.35|2213.85|2212.35|2213.35|2211.85|0
1692070200000|2023-08-15 03:30:00|2213.36|2211.86|2211.87|2210.37|2213.85|2212.35|2211.87|2210.37|0
1692070500000|2023-08-15 03:35:00|2212.36|2210.86|2212.37|2210.87|2212.37|2210.87|2211.86|2210.36|0
1692070800000|2023-08-15 03:40:00|2212.36|2210.86|2211.86|2210.36|2212.37|2210.87|2211.86|2210.36|0
1692071100000|2023-08-15 03:45:00|2212.35|2210.85|2211.87|2210.37|2212.36|2210.86|2211.86|2210.36|0
1692071400000|2023-08-15 03:50:00|2212.37|2210.87|2212.85|2211.35|2213.35|2211.85|2212.36|2210.86|0
1692071700000|2023-08-15 03:55:00|2213.1|2211.6|2213.36|2211.86|2213.36|2211.86|2213.1|2211.6|0
1692072000000|2023-08-15 04:00:00|2213.35|2211.85|2214.84|2213.34|2214.84|2213.34|2213.35|2211.85|0
1692072300000|2023-08-15 04:05:00|2214.85|2213.35|2214.35|2212.85|2214.85|2213.35|2214.34|2212.84|0
1692072600000|2023-08-15 04:10:00|2214.34|2212.84|2214.34|2212.84|2214.34|2212.84|2213.85|2212.35|0
1692072900000|2023-08-15 04:15:00|2213.85|2212.35|2214.34|2212.84|2214.34|2212.84|2213.84|2212.34|0
1692073200000|2023-08-15 04:20:00|2214.09|2212.59|2213.85|2212.35|2214.09|2212.59|2213.85|2212.35|0
1692073500000|2023-08-15 04:25:00|2214.34|2212.84|2214.34|2212.84|2214.35|2212.85|2214.34|2212.84|0
1692073800000|2023-08-15 04:30:00|2214.09|2212.59|2213.84|2212.34|2214.09|2212.59|2213.84|2212.34|0
1692074100000|2023-08-15 04:35:00|2214.33|2212.83|2213.77|2212.27|2214.34|2212.84|2213.77|2212.27|0
1692074400000|2023-08-15 04:40:00|2214.26|2212.76|2213.77|2212.27|2214.26|2212.76|2213.76|2212.26|0
1692074700000|2023-08-15 04:45:00|2214.26|2212.76|2213.77|2212.27|2214.26|2212.76|2213.77|2212.27|0
1692075000000|2023-08-15 04:50:00|2214.26|2212.76|2214.27|2212.77|2214.27|2212.77|2214.26|2212.76|0
1692075300000|2023-08-15 04:55:00|2214.26|2212.76|2213.76|2212.26|2214.26|2212.76|2213.76|2212.26|0
1692075600000|2023-08-15 05:00:00|2213.77|2212.27|2213.26|2211.76|2213.77|2212.27|2213.26|2211.76|0
1692075900000|2023-08-15 05:05:00|2212.77|2211.27|2213.26|2211.76|2213.26|2211.76|2212.76|2211.26|0
1692076200000|2023-08-15 05:10:00|2213.25|2211.75|2213.74|2212.24|2214.23|2212.73|2212.74|2211.24|0
1692076500000|2023-08-15 05:15:00|2213.73|2212.23|2215.23|2213.73|2215.23|2213.73|2213.73|2212.23|0
1692076800000|2023-08-15 05:20:00|2215.24|2213.74|2214.74|2213.24|2215.24|2213.74|2214.23|2212.73|0
1692077100000|2023-08-15 05:25:00|2214.25|2212.75|2213.74|2212.24|2214.74|2213.24|2213.74|2212.24|0
1692077400000|2023-08-15 05:30:00|2213.75|2212.25|2212.26|2210.76|2213.75|2212.25|2212.26|2210.76|0
1692077700000|2023-08-15 05:35:00|2212.25|2210.75|2211.25|2209.75|2212.25|2210.75|2210.76|2209.26|0
1692078000000|2023-08-15 05:40:00|2211.26|2209.76|2211.76|2210.26|2211.76|2210.26|2211.25|2209.75|0
1692078300000|2023-08-15 05:45:00|2211.75|2210.25|2212.25|2210.75|2212.26|2210.76|2211.75|2210.25|0
1692078600000|2023-08-15 05:50:00|2211.76|2210.26|2213.24|2211.74|2213.25|2211.75|2211.75|2210.25|0
1692078900000|2023-08-15 05:55:00|2212.75|2211.25|2213.24|2211.74|2213.24|2211.74|2212.75|2211.25|0
1692079200000|2023-08-15 06:00:00|2213.23|2211.73|2215.21|2213.71|2215.72|2214.22|2213.23|2211.73|0
1692079500000|2023-08-15 06:05:00|2215.7|2214.2|2213.44|2211.94|2215.71|2214.21|2213.2|2211.7|0
1692079800000|2023-08-15 06:10:00|2213.69|2212.19|2213.69|2212.19|2214.19|2212.69|2213.19|2211.69|0
1692080100000|2023-08-15 06:15:00|2214.18|2212.68|2213.19|2211.69|2214.18|2212.68|2212.69|2211.19|0
1692080400000|2023-08-15 06:20:00|2213.2|2211.7|2214.19|2212.69|2214.2|2212.7|2213.19|2211.69|0
1692080700000|2023-08-15 06:25:00|2213.7|2212.2|2213.69|2212.19|2214.19|2212.69|2213.69|2212.19|0
1692081000000|2023-08-15 06:30:00|2213.19|2211.69|2211.38|2209.98|2213.19|2211.69|2210.75|2209.35|46
1692081300000|2023-08-15 06:35:00|||||||||22
1692081600000|2023-08-15 06:40:00|2211.25|2209.85|2210.88|2209.48|2211.38|2209.98|2210.75|2209.35|58
1692081900000|2023-08-15 06:45:00|2210.75|2209.35|2210.5|2209.1|2210.88|2209.48|2210.25|2208.85|37
1692082200000|2023-08-15 06:50:00|2210.38|2208.98|2209.38|2207.98|2210.38|2208.98|2209.38|2207.98|15
1692082500000|2023-08-15 06:55:00|2209.8|2208.3|2209.24|2207.74|2210.31|2208.81|2209.23|2207.73|0
1692082800000|2023-08-15 07:00:00|2209.25|2207.75|2199.68|2199.18|2209.25|2207.75|2197.3|2196.8|4913
1692083100000|2023-08-15 07:05:00|2199.43|2198.93|2198.93|2198.43|2201.43|2200.93|2198.18|2197.68|3850
1692083400000|2023-08-15 07:10:00|2198.55|2198.05|2198.68|2198.18|2200.43|2199.93|2197.68|2197.18|3732
1692083700000|2023-08-15 07:15:00|2198.43|2197.93|2198.18|2197.68|2200.43|2199.93|2197.68|2197.18|4146
1692084000000|2023-08-15 07:20:00|2198.3|2197.8|2189.43|2188.93|2198.43|2197.93|2189.18|2188.68|2495
1692084300000|2023-08-15 07:25:00|2189.3|2188.8|2186.68|2186.18|2189.43|2188.93|2184.93|2184.43|5838
1692084600000|2023-08-15 07:30:00|2186.43|2185.93|2185.05|2184.55|2186.43|2185.93|2183.3|2182.8|3683
1692084900000|2023-08-15 07:35:00|2184.93|2184.43|2183.68|2183.18|2187.43|2186.93|2183.3|2182.8|5795
1692085200000|2023-08-15 07:40:00|2184.02|2183.52|2185.02|2184.52|2185.52|2185.02|2182.27|2181.77|2080
1692085500000|2023-08-15 07:45:00|2184.77|2184.27|2187.02|2186.52|2187.27|2186.77|2183.27|2182.77|1722
1692085800000|2023-08-15 07:50:00|2187.27|2186.77|2186.02|2185.52|2187.64|2187.14|2184.77|2184.27|8682
1692086100000|2023-08-15 07:55:00|2185.77|2185.27|2185.77|2185.27|2186.52|2186.02|2184.77|2184.27|2622
1692086400000|2023-08-15 08:00:00|2185.89|2185.39|2183.52|2183.02|2185.89|2185.39|2181.27|2180.77|2196
1692086700000|2023-08-15 08:05:00|2183.64|2183.14|2181.52|2181.02|2183.89|2183.39|2179.64|2179.14|1783
1692087000000|2023-08-15 08:10:00|2181.64|2181.14|2182.77|2182.27|2183.52|2183.02|2180.52|2180.02|2622
1692087300000|2023-08-15 08:15:00|2182.52|2182.02|2183.27|2182.77|2183.52|2183.02|2181.02|2180.52|2677
1692087600000|2023-08-15 08:20:00|2183.52|2183.02|2180.77|2180.27|2183.52|2183.02|2180.02|2179.52|1647
1692087900000|2023-08-15 08:25:00|2181.02|2180.52|2179.02|2178.52|2181.77|2181.27|2179.02|2178.52|2345
1692088200000|2023-08-15 08:30:00|2178.77|2178.27|2177.39|2176.89|2178.77|2178.27|2176.39|2175.89|2461
1692088500000|2023-08-15 08:35:00|2177.52|2177.02|2180.27|2179.77|2182.02|2181.52|2177.39|2176.89|1438
1692088800000|2023-08-15 08:40:00|2180.14|2179.64|2180.89|2180.39|2181.77|2181.27|2178.52|2178.02|1086
1692089100000|2023-08-15 08:45:00|2180.77|2180.27|2180.77|2180.27|2182.02|2181.52|2180.02|2179.52|1186
1692089400000|2023-08-15 08:50:00|2180.64|2180.14|2180.77|2180.27|2182.77|2182.27|2180.27|2179.77|1182
1692089700000|2023-08-15 08:55:00|2181.02|2180.52|2180.77|2180.27|2182.52|2182.02|2180.52|2180.02|1133
1692090000000|2023-08-15 09:00:00|2180.89|2180.39|2180.27|2179.77|2181.02|2180.52|2178.64|2178.14|1180
1692090300000|2023-08-15 09:05:00|2180.39|2179.89|2182.52|2182.02|2182.52|2182.02|2178.64|2178.14|3103
1692090600000|2023-08-15 09:10:00|2182.64|2182.14|2179.27|2178.77|2182.64|2182.14|2179.02|2178.52|1302
1692090900000|2023-08-15 09:15:00|2178.89|2178.39|2180.52|2180.02|2180.77|2180.27|2178.64|2178.14|10894
1692091200000|2023-08-15 09:20:00|2180.64|2180.14|2181.52|2181.02|2181.77|2181.27|2180.02|2179.52|5027
1692091500000|2023-08-15 09:25:00|2181.77|2181.27|2181.02|2180.52|2183.27|2182.77|2180.27|2179.77|1052
1692091800000|2023-08-15 09:30:00|2180.77|2180.27|2182.02|2181.52|2182.64|2182.14|2180.52|2180.02|8194
1692092100000|2023-08-15 09:35:00|2181.89|2181.39|2181.14|2180.64|2182.02|2181.52|2180.89|2180.39|3102
1692092400000|2023-08-15 09:40:00|2181.02|2180.52|2179.89|2179.39|2181.14|2180.64|2179.52|2179.02|3096
1692092700000|2023-08-15 09:45:00|2180.02|2179.52|2179.89|2179.39|2180.02|2179.52|2179.27|2178.77|612
1692093000000|2023-08-15 09:50:00|2179.77|2179.27|2178.02|2177.52|2180.02|2179.52|2177.27|2176.77|6970
1692093300000|2023-08-15 09:55:00|2177.89|2177.39|2178.77|2178.27|2179.27|2178.77|2177.77|2177.27|2709
1692093600000|2023-08-15 10:00:00|2178.89|2178.39|2176.77|2176.27|2179.89|2179.39|2176.77|2176.27|770
1692093900000|2023-08-15 10:05:00|2176.52|2176.02|2177.02|2176.52|2178.02|2177.52|2176.02|2175.52|1088
1692094200000|2023-08-15 10:10:00|2176.77|2176.27|2177.27|2176.77|2177.77|2177.27|2176.02|2175.52|1329
1692094500000|2023-08-15 10:15:00|2177.02|2176.52|2174.77|2174.27|2177.02|2176.52|2174.02|2173.52|2499
1692094800000|2023-08-15 10:20:00|2174.52|2174.02|2174.02|2173.52|2175.52|2175.02|2173.27|2172.77|1120
1692095100000|2023-08-15 10:25:00|2174.27|2173.77|2175.52|2175.02|2176.02|2175.52|2174.02|2173.52|2362
1692095400000|2023-08-15 10:30:00|2175.27|2174.77|2176.39|2175.89|2176.77|2176.27|2174.27|2173.77|5314
1692095700000|2023-08-15 10:35:00|2176.52|2176.02|2176.52|2176.02|2177.52|2177.02|2176.02|2175.52|941
1692096000000|2023-08-15 10:40:00|2176.27|2175.77|2176.27|2175.77|2177.02|2176.52|2175.52|2175.02|944
1692096300000|2023-08-15 10:45:00|2176.14|2175.64|2176.02|2175.52|2176.77|2176.27|2175.52|2175.02|2176
1692096600000|2023-08-15 10:50:00|2176.14|2175.64|2177.27|2176.77|2177.77|2177.27|2175.77|2175.27|3322
1692096900000|2023-08-15 10:55:00|2177.52|2177.02|2178.02|2177.52|2178.02|2177.52|2176.27|2175.77|1275
1692097200000|2023-08-15 11:00:00|2177.89|2177.39|2176.27|2175.77|2178.27|2177.77|2176.02|2175.52|1570
1692097500000|2023-08-15 11:05:00|2176.02|2175.52|2179.64|2179.14|2179.77|2179.27|2175.02|2174.52|1472
1692097800000|2023-08-15 11:10:00|2179.52|2179.02|2179.02|2178.52|2180.52|2180.02|2178.77|2178.27|2309
1692098100000|2023-08-15 11:15:00|2178.89|2178.39|2178.64|2178.14|2179.52|2179.02|2178.02|2177.52|772
1692098400000|2023-08-15 11:20:00|2178.52|2178.02|2180.52|2180.02|2181.02|2180.52|2178.27|2177.77|833
1692098700000|2023-08-15 11:25:00|2180.77|2180.27|2181.39|2180.89|2182.02|2181.52|2180.52|2180.02|2022
1692099000000|2023-08-15 11:30:00|2181.27|2180.77|2181.64|2181.14|2182.02|2181.52|2180.77|2180.27|736
1692099300000|2023-08-15 11:35:00|2181.77|2181.27|2179.77|2179.27|2182.52|2182.02|2179.77|2179.27|1006
1692099600000|2023-08-15 11:40:00|2180|2179.5|2180.75|2180.25|2180.75|2180.25|2179|2178.5|1005
1692099900000|2023-08-15 11:45:00|2180.5|2180|2180.5|2180|2181|2180.5|2179.62|2179.12|833
1692100200000|2023-08-15 11:50:00|2180.37|2179.87|2181.12|2180.62|2181.25|2180.75|2180|2179.5|611
1692100500000|2023-08-15 11:55:00|2181|2180.5|2180.62|2180.12|2181.25|2180.75|2179.5|2179|675
1692100800000|2023-08-15 12:00:00|2180.75|2180.25|2181.25|2180.75|2181.5|2181|2180|2179.5|741
1692101100000|2023-08-15 12:05:00|2181.37|2180.87|2181.62|2181.12|2182|2181.5|2180.75|2180.25|868
1692101400000|2023-08-15 12:10:00|2181.5|2181|2182|2181.5|2182.12|2181.62|2180.75|2180.25|1340
1692101700000|2023-08-15 12:15:00|2182.25|2181.75|2181.75|2181.25|2182.25|2181.75|2181.5|2181|2015
1692102000000|2023-08-15 12:20:00|2181.87|2181.37|2180.25|2179.75|2182|2181.5|2180.25|2179.75|647
1692102300000|2023-08-15 12:25:00|2180|2179.5|2180.5|2180|2181.12|2180.62|2180|2179.5|846
1692102600000|2023-08-15 12:30:00|2178.75|2178.25|2182.75|2182.25|2183|2182.5|2178.75|2178.25|3298
1692102900000|2023-08-15 12:35:00|2183|2182.5|2181.75|2181.25|2184.75|2184.25|2181.62|2181.12|1185
1692103200000|2023-08-15 12:40:00|2182|2181.5|2183.75|2183.25|2183.75|2183.25|2182|2181.5|910
1692103500000|2023-08-15 12:45:00|2184|2183.5|2184.5|2184|2185|2184.5|2183.62|2183.12|1063
1692103800000|2023-08-15 12:50:00|2184.62|2184.12|2183.25|2182.75|2184.75|2184.25|2183|2182.5|899
1692104100000|2023-08-15 12:55:00|2183|2182.5|2183.12|2182.62|2183.87|2183.37|2182.5|2182|2671
1692104400000|2023-08-15 13:00:00|2183|2182.5|2184.5|2184|2184.5|2184|2183|2182.5|2861
1692104700000|2023-08-15 13:05:00|2184.62|2184.12|2185.25|2184.75|2185.5|2185|2184.5|2184|10293
1692105000000|2023-08-15 13:10:00|2185.5|2185|2184.87|2184.37|2185.75|2185.25|2184.37|2183.87|2702
1692105300000|2023-08-15 13:15:00|2185|2184.5|2185.75|2185.25|2187|2186.5|2184.75|2184.25|2627
1692105600000|2023-08-15 13:20:00|2186|2185.5|2186.87|2186.37|2187|2186.5|2185.75|2185.25|2881
1692105900000|2023-08-15 13:25:00|2186.75|2186.25|2187.5|2187|2187.5|2187|2185.87|2185.37|831
1692106200000|2023-08-15 13:30:00|2187.25|2186.75|2187.25|2186.75|2188.5|2188|2186.12|2185.62|1238
1692106500000|2023-08-15 13:35:00|2187|2186.5|2187.75|2187.25|2188.62|2188.12|2185.37|2184.87|1700
1692106800000|2023-08-15 13:40:00|2188|2187.5|2186|2185.5|2188.5|2188|2186|2185.5|3684
1692107100000|2023-08-15 13:45:00|2185.75|2185.25|2183.5|2183|2186.25|2185.75|2183.25|2182.75|1342
1692107400000|2023-08-15 13:50:00|2183.37|2182.87|2185|2184.5|2185.5|2185|2182.75|2182.25|5574
1692107700000|2023-08-15 13:55:00|2184.87|2184.37|2183.25|2182.75|2185.5|2185|2183.25|2182.75|949
1692108000000|2023-08-15 14:00:00|2183.5|2183|2181.25|2180.75|2184|2183.5|2180.75|2180.25|1527
1692108300000|2023-08-15 14:05:00|2181|2180.5|2178|2177.5|2181|2180.5|2177.5|2177|1942
1692108600000|2023-08-15 14:10:00|2177.83|2177.33|2177.2|2176.7|2179.33|2178.83|2176.83|2176.33|2107
1692108900000|2023-08-15 14:15:00|2177.08|2176.58|2175.33|2174.83|2177.83|2177.33|2175.08|2174.58|1374
1692109200000|2023-08-15 14:20:00|2175.2|2174.7|2175.58|2175.08|2176.95|2176.45|2174.33|2173.83|1998
1692109500000|2023-08-15 14:25:00|2175.33|2174.83|2175.83|2175.33|2176.33|2175.83|2173.83|2173.33|1313
1692109800000|2023-08-15 14:30:00|2175.58|2175.08|2173.83|2173.33|2176.33|2175.83|2173.7|2173.2|1095
1692110100000|2023-08-15 14:35:00|2173.7|2173.2|2173.83|2173.33|2174.08|2173.58|2172.33|2171.83|1326
1692110400000|2023-08-15 14:40:00|2173.95|2173.45|2174.7|2174.2|2175.33|2174.83|2173.33|2172.83|1699
1692110700000|2023-08-15 14:45:00|2174.58|2174.08|2173.7|2173.2|2174.83|2174.33|2173.33|2172.83|1712
1692111000000|2023-08-15 14:50:00|2173.83|2173.33|2173.08|2172.58|2174.58|2174.08|2173.08|2172.58|1491
1692111300000|2023-08-15 14:55:00|2173.33|2172.83|2173.08|2172.58|2174.58|2174.08|2172.7|2172.2|1269
1692111600000|2023-08-15 15:00:00|2172.95|2172.45|2175.58|2175.08|2175.7|2175.2|2172.83|2172.33|2805
1692111900000|2023-08-15 15:05:00|2175.7|2175.2|2177.33|2176.83|2177.83|2177.33|2175.7|2175.2|2234
1692112200000|2023-08-15 15:10:00|2177.58|2177.08|2178.83|2178.33|2178.95|2178.45|2177.58|2177.08|2461
1692112500000|2023-08-15 15:15:00|2178.58|2178.08|2178.83|2178.33|2178.83|2178.33|2177.33|2176.83|1608
1692112800000|2023-08-15 15:20:00|2178.7|2178.2|2177.32|2175.82|2178.7|2178.2|2176.58|2175.82|3417
1692113100000|2023-08-15 15:25:00|2177.81|2176.31|2178.52|2177.02|2178.63|2177.13|2177.57|2176.07|7918
1692113400000|2023-08-15 15:30:00|2178.51|2177.01|2176.9|2175.5|2179.49|2177.99|2176.28|2174.88|334
1692113700000|2023-08-15 15:35:00|2177.03|2175.63|2177.15|2175.75|2177.78|2176.38|2175.78|2174.38|16205
1692114000000|2023-08-15 15:40:00|2177.03|2175.63|2177.78|2176.38|2177.78|2176.38|2176.9|2175.5|2278
1692114300000|2023-08-15 15:45:00|2177.65|2176.25|2176.78|2175.38|2177.65|2176.25|2176.78|2175.38|10353
1692114600000|2023-08-15 15:50:00|2176.9|2175.5|2177.4|2176|2177.53|2176.13|2176.78|2175.38|7220
1692114900000|2023-08-15 15:55:00|2177.53|2176.13|2177.96|2176.46|2177.96|2176.5|2177.4|2176|15030
1692115200000|2023-08-15 16:00:00|2178.45|2176.95|2177.45|2175.95|2178.47|2176.97|2177.44|2175.94|0
1692115500000|2023-08-15 16:05:00|2177.44|2175.94|2175.93|2174.43|2177.46|2175.96|2175.42|2173.92|0
1692115800000|2023-08-15 16:10:00|2175.92|2174.42|2176.54|2175.04|2176.56|2175.06|2175.42|2173.92|0
1692116100000|2023-08-15 16:15:00|2176.05|2174.55|2176.81|2175.31|2177.05|2175.55|2175.53|2174.03|0
1692116400000|2023-08-15 16:20:00|2176.56|2175.06|2177.06|2175.56|2177.07|2175.57|2176.55|2175.05|0
1692116700000|2023-08-15 16:25:00|2177.05|2175.55|2176.55|2175.05|2177.06|2175.56|2176.03|2174.53|0
1692117000000|2023-08-15 16:30:00|2176.56|2175.06|2176.03|2174.53|2176.56|2175.06|2175.53|2174.03|0
1692117300000|2023-08-15 16:35:00|2176.27|2174.77|2176.52|2175.02|2177.03|2175.53|2176.01|2174.51|0
1692117600000|2023-08-15 16:40:00|2176.51|2175.01|2175.76|2174.26|2176.52|2175.02|2175.51|2174.01|0
1692117900000|2023-08-15 16:45:00|2175.51|2174.01|2175|2173.5|2176.02|2174.52|2174.5|2173|0
1692118200000|2023-08-15 16:50:00|2174.99|2173.49|2175.49|2173.99|2175.5|2174|2174.49|2172.99|0
1692118500000|2023-08-15 16:55:00|2175.48|2173.98|2175.99|2174.49|2176.5|2175|2174.98|2173.48|0
1692118800000|2023-08-15 17:00:00|2176|2174.5|2175.99|2174.49|2176.5|2175|2175.49|2173.99|0
1692119100000|2023-08-15 17:05:00|2175.74|2174.24|2175.49|2173.99|2175.99|2174.49|2174.99|2173.49|0
1692119400000|2023-08-15 17:10:00|2175.48|2173.98|2176.52|2175.02|2177.01|2175.51|2175.48|2173.98|0
1692119700000|2023-08-15 17:15:00|2177.01|2175.51|2176.52|2175.02|2177.03|2175.53|2176.51|2175.01|0
1692120000000|2023-08-15 17:20:00|2176.77|2175.27|2177.02|2175.52|2177.03|2175.53|2176.51|2175.01|0
1692120300000|2023-08-15 17:25:00|2177.01|2175.51|2177.02|2175.52|2177.53|2176.03|2177.01|2175.51|0
1692120600000|2023-08-15 17:30:00|2177.01|2175.51|2175.98|2174.48|2177.01|2175.51|2175.97|2174.47|0
1692120900000|2023-08-15 17:35:00|2175.97|2174.47|2175.96|2174.46|2176.48|2174.98|2175.46|2173.96|0
1692121200000|2023-08-15 17:40:00|2175.95|2174.45|2175.45|2173.95|2175.96|2174.46|2174.94|2173.44|0
1692121500000|2023-08-15 17:45:00|2175.46|2173.96|2175.94|2174.44|2176.47|2174.97|2175.45|2173.95|0
1692121800000|2023-08-15 17:50:00|2175.95|2174.45|2175.95|2174.45|2176.46|2174.96|2175.45|2173.95|0
1692122100000|2023-08-15 17:55:00|2175.94|2174.44|2175.97|2174.47|2175.98|2174.48|2175.45|2173.95|0
1692122400000|2023-08-15 18:00:00|2176.46|2174.96|2175.46|2173.96|2176.47|2174.97|2175.46|2173.96|0
1692122700000|2023-08-15 18:05:00|2175.45|2173.95|2175.97|2174.47|2176.22|2174.72|2175.45|2173.95|0
1692123000000|2023-08-15 18:10:00|2175.96|2174.46|2175.97|2174.47|2176.47|2174.97|2175.96|2174.46|0
1692123300000|2023-08-15 18:15:00|2175.96|2174.46|2175.97|2174.47|2176.46|2174.96|2175.46|2173.96|0
1692123600000|2023-08-15 18:20:00|2175.96|2174.46|2174.96|2173.46|2175.97|2174.47|2174.7|2173.2|0
1692123900000|2023-08-15 18:25:00|2174.95|2173.45|2174.97|2173.47|2175.46|2173.96|2174.95|2173.45|0
1692124200000|2023-08-15 18:30:00|2175.46|2173.96|2176.49|2174.99|2176.5|2175|2175.46|2173.96|0
1692124500000|2023-08-15 18:35:00|2176.5|2175|2176|2174.5|2176.5|2175|2175.99|2174.49|0
1692124800000|2023-08-15 18:40:00|2176.01|2174.51|2177.01|2175.51|2177.01|2175.51|2176|2174.5|0
1692125100000|2023-08-15 18:45:00|2176.52|2175.02|2176.51|2175.01|2177.02|2175.52|2176.5|2175|0
1692125400000|2023-08-15 18:50:00|2176.5|2175|2177|2175.5|2177.01|2175.51|2176.01|2174.51|0
1692125700000|2023-08-15 18:55:00|2177.01|2175.51|2176.5|2175|2177.01|2175.51|2175.99|2174.49|0
1692126000000|2023-08-15 19:00:00|2176.49|2174.99|2175.99|2174.49|2176.51|2175.01|2175.98|2174.48|0
1692126300000|2023-08-15 19:05:00|2176|2174.5|2175.99|2174.49|2176.49|2174.99|2175.49|2173.99|0
1692126600000|2023-08-15 19:10:00|2175.98|2174.48|2174.98|2173.48|2176.5|2175|2174.98|2173.48|0
1692126900000|2023-08-15 19:15:00|2175.23|2173.73|2175.48|2173.98|2175.49|2173.99|2174.97|2173.47|0
1692127200000|2023-08-15 19:20:00|2175.47|2173.97|2175.44|2173.94|2175.96|2174.46|2174.96|2173.46|0
1692127500000|2023-08-15 19:25:00|2175.43|2173.93|2170.39|2168.89|2175.44|2173.94|2170.39|2168.89|0
1692127800000|2023-08-15 19:30:00|2170.38|2168.88|2171.41|2169.91|2171.91|2170.41|2169.88|2168.38|0
1692128100000|2023-08-15 19:35:00|2171.42|2169.92|2170.38|2168.88|2171.91|2170.41|2170.38|2168.88|0
1692128400000|2023-08-15 19:40:00|2170.39|2168.89|2170.37|2168.87|2170.88|2169.38|2169.88|2168.38|0
1692128700000|2023-08-15 19:45:00|2170.36|2168.86|2171.66|2170.16|2171.67|2170.17|2170.36|2168.86|0
1692129000000|2023-08-15 19:50:00|2171.64|2170.14|2171.71|2170.21|2172.67|2171.17|2171.14|2169.64|0
1692129300000|2023-08-15 19:55:00|2171.7|2170.2|2172.72|2171.22|2173.99|2172.49|2171.21|2169.71|0
1692129600000|2023-08-15 20:00:00|2173.31|2171.81|2173.06|2171.56|2174.26|2172.76|2172.35|2170.85|0
1692129900000|2023-08-15 20:05:00|2173.05|2171.55|2173.46|2171.96|2173.46|2171.96|2172.35|2170.85|0
1692130200000|2023-08-15 20:10:00|2173.56|2172.06|2173.31|2171.81|2174.06|2172.56|2173.06|2171.56|0
1692130500000|2023-08-15 20:15:00|2173.3|2171.8|2173.33|2171.83|2173.68|2172.18|2172.95|2171.45|0
1692130800000|2023-08-15 20:20:00|2173.48|2171.98|2173.58|2172.08|2173.68|2172.18|2173.33|2171.83|0
1692131100000|2023-08-15 20:25:00|2173.57|2172.07|2173.58|2172.08|2173.83|2172.33|2173.48|2171.98|0
1692131400000|2023-08-15 20:30:00|2173.57|2172.07|2173.33|2171.83|2173.58|2172.08|2173.33|2171.83|0
1692131700000|2023-08-15 20:35:00|2173.48|2171.98|2173.08|2171.58|2173.48|2171.98|2172.97|2171.47|0
1692132000000|2023-08-15 20:40:00|2173.07|2171.57|2173.23|2171.73|2173.23|2171.73|2172.97|2171.47|0
1692132300000|2023-08-15 20:45:00|2173.33|2171.83|2173.33|2171.83|2173.48|2171.98|2173.23|2171.73|0
1692132600000|2023-08-15 20:50:00|2173.32|2171.82|2173.25|2171.75|2173.32|2171.82|2173.23|2171.73|0
1692132900000|2023-08-15 20:55:00|2173.24|2171.74|2172.97|2171.47|2173.25|2171.75|2172.87|2171.37|0
1692133200000|2023-08-15 21:00:00|2172.98|2171.48|2173.08|2171.58|2173.13|2171.63|2172.98|2171.48|0
1692133500000|2023-08-15 21:05:00|2173.07|2171.57|2173.03|2171.53|2173.08|2171.58|2172.98|2171.48|0
1692133800000|2023-08-15 21:10:00|2173.08|2171.58|2173.03|2171.53|2173.08|2171.58|2172.98|2171.48|0
1692134100000|2023-08-15 21:15:00|2173.08|2171.58|2173.03|2171.53|2173.08|2171.58|2173.03|2171.53|0
1692134400000|2023-08-15 21:20:00|2173.13|2171.63|2173.08|2171.58|2173.13|2171.63|2173.08|2171.58|0
1692134700000|2023-08-15 21:25:00|2173.07|2171.57|2173.13|2171.63|2173.33|2171.83|2172.98|2171.48|0
1692135000000|2023-08-15 21:30:00|2173.18|2171.68|2173.28|2171.78|2173.48|2171.98|2173.18|2171.68|0
1692135300000|2023-08-15 21:35:00|2173.53|2172.03|2173.23|2171.73|2173.53|2172.03|2173.23|2171.73|0
1692135600000|2023-08-15 21:40:00|2173.38|2171.88|2173.21|2171.71|2173.38|2171.88|2173.18|2171.68|0
1692135900000|2023-08-15 21:45:00|2173.36|2171.86|2173.21|2171.71|2173.36|2171.86|2173.21|2171.71|0
1692136200000|2023-08-15 21:50:00|2173.13|2171.63|2173.13|2171.63|2173.13|2171.63|2173.13|2171.63|0
1692136500000|2023-08-15 21:55:00|2173.18|2171.68|2173.18|2171.68|2173.18|2171.68|2173.13|2171.63|0
1692136800000|2023-08-15 22:00:00|2173.17|2171.67|2172.94|2171.44|2173.78|2172.28|2172.82|2171.32|0
1692137100000|2023-08-15 22:05:00|2172.99|2171.49|2172.58|2171.08|2173.09|2171.59|2172.48|2170.98|0
1692137400000|2023-08-15 22:10:00|2172.59|2171.09|2173.79|2172.29|2173.79|2172.29|2172.59|2171.09|0
1692137700000|2023-08-15 22:15:00|2173.74|2172.24|2173.69|2172.19|2173.79|2172.29|2173.44|2171.94|0
1692138000000|2023-08-15 22:20:00|2173.79|2172.29|2173.29|2171.79|2173.79|2172.29|2173.19|2171.69|0
1692138300000|2023-08-15 22:25:00|2173.44|2171.94|2173.29|2171.79|2173.44|2171.94|2173.09|2171.59|0
1692138600000|2023-08-15 22:30:00|2173.44|2171.94|2172.99|2171.49|2173.54|2172.04|2172.94|2171.44|0
1692138900000|2023-08-15 22:35:00|2172.94|2171.44|2173.19|2171.69|2173.39|2171.89|2172.33|2170.83|0
1692139200000|2023-08-15 22:40:00|2173.24|2171.74|2172.94|2171.44|2173.29|2171.79|2172.94|2171.44|0
1692139500000|2023-08-15 22:45:00|2173.09|2171.59|2173.19|2171.69|2173.19|2171.69|2173.09|2171.59|0
1692139800000|2023-08-15 22:50:00|2173.18|2171.68|2173.19|2171.69|2173.19|2171.69|2172.94|2171.44|0
1692140100000|2023-08-15 22:55:00|2173.29|2171.79|2173.44|2171.94|2173.54|2172.04|2173.29|2171.79|0
1692140400000|2023-08-15 23:00:00|2173.49|2171.99|2173.69|2172.19|2173.69|2172.19|2173.29|2171.79|0
1692140700000|2023-08-15 23:05:00|2173.54|2172.04|2173.44|2171.94|2173.69|2172.19|2173.44|2171.94|0
1692141000000|2023-08-15 23:10:00|2173.54|2172.04|2173.54|2172.04|2173.69|2172.19|2173.44|2171.94|0
1692141300000|2023-08-15 23:15:00|2173.59|2172.09|2173.69|2172.19|2173.79|2172.29|2173.54|2172.04|0
1692141600000|2023-08-15 23:20:00|2173.59|2172.09|2174.04|2172.54|2174.04|2172.54|2173.54|2172.04|0
1692141900000|2023-08-15 23:25:00|2174.14|2172.64|2174.04|2172.54|2174.14|2172.64|2173.89|2172.39|0
1692142200000|2023-08-15 23:30:00|2174.14|2172.64|2174.29|2172.79|2174.39|2172.89|2174.14|2172.64|0
1692142500000|2023-08-15 23:35:00|2174.39|2172.89|2174.54|2173.04|2174.64|2173.14|2174.14|2172.64|0
1692142800000|2023-08-15 23:40:00|2174.64|2173.14|2174.04|2172.54|2174.64|2173.14|2174.04|2172.54|0
1692143100000|2023-08-15 23:45:00|2174.14|2172.64|2174.09|2172.59|2174.39|2172.89|2173.89|2172.39|0
1692143400000|2023-08-15 23:50:00|2174.14|2172.64|2173.89|2172.39|2174.14|2172.64|2173.69|2172.19|0
1692143700000|2023-08-15 23:55:00|2174.04|2172.54|2174.14|2172.64|2174.29|2172.79|2173.89|2172.39|0
1692144000000|2023-08-16 00:00:00|2174.29|2172.79|2173.2|2171.7|2174.29|2172.79|2172.8|2171.3|0
1692144300000|2023-08-16 00:05:00|2173.25|2171.75|2172.95|2171.45|2173.55|2172.05|2172.7|2171.2|0
1692144600000|2023-08-16 00:10:00|2172.94|2171.44|2173.3|2171.8|2173.3|2171.8|2172.35|2170.85|0
1692144900000|2023-08-16 00:15:00|2173.2|2171.7|2173.11|2171.61|2173.6|2172.1|2172.6|2171.1|0
1692145200000|2023-08-16 00:20:00|2173.6|2172.1|2173.1|2171.6|2174.09|2172.59|2172.61|2171.11|0
1692145500000|2023-08-16 00:25:00|2172.61|2171.11|2171.61|2170.11|2173.1|2171.6|2171.61|2170.11|0
1692145800000|2023-08-16 00:30:00|2171.62|2170.12|2171.6|2170.1|2172.61|2171.11|2171.6|2170.1|0
1692146100000|2023-08-16 00:35:00|2171.36|2169.86|2170.12|2168.62|2171.6|2170.1|2170.12|2168.62|0
1692146400000|2023-08-16 00:40:00|2170.11|2168.61|2167.02|2165.52|2170.11|2168.61|2166.02|2164.52|0
1692146700000|2023-08-16 00:45:00|2167.51|2166.01|2170.02|2168.52|2170.02|2168.52|2167.51|2166.01|0
1692147000000|2023-08-16 00:50:00|2169.53|2168.03|2169.55|2168.05|2170.54|2169.04|2169.05|2167.55|0
1692147300000|2023-08-16 00:55:00|2169.56|2168.06|2169.06|2167.56|2170.05|2168.55|2168.56|2167.06|0
1692147600000|2023-08-16 01:00:00|2168.81|2167.31|2169.06|2167.56|2170.05|2168.55|2168.81|2167.31|0
1692147900000|2023-08-16 01:05:00|2169.07|2167.57|2168.82|2167.32|2169.31|2167.81|2168.57|2167.07|0
1692148200000|2023-08-16 01:10:00|2169.06|2167.56|2168.56|2167.06|2170.55|2169.05|2168.06|2166.56|0
1692148500000|2023-08-16 01:15:00|2169.05|2167.55|2168.56|2167.06|2169.55|2168.05|2168.05|2166.55|0
1692148800000|2023-08-16 01:20:00|2169.05|2167.55|2169.06|2167.56|2170.05|2168.55|2168.57|2167.07|0
1692149100000|2023-08-16 01:25:00|2169.31|2167.81|2171.05|2169.55|2171.05|2169.55|2169.06|2167.56|0
1692149400000|2023-08-16 01:30:00|2170.56|2169.06|2170.56|2169.06|2172.04|2170.54|2169.56|2168.06|0
1692149700000|2023-08-16 01:35:00|2170.55|2169.05|2170.55|2169.05|2171.05|2169.55|2169.56|2168.06|0
1692150000000|2023-08-16 01:40:00|2170.56|2169.06|2169.57|2168.07|2171.05|2169.55|2169.56|2168.06|0
1692150300000|2023-08-16 01:45:00|2170.06|2168.56|2170.55|2169.05|2170.56|2169.06|2169.56|2168.06|0
1692150600000|2023-08-16 01:50:00|2170.31|2168.81|2172.55|2171.05|2172.55|2171.05|2170.06|2168.56|0
1692150900000|2023-08-16 01:55:00|2172.54|2171.04|2170.06|2168.56|2172.54|2171.04|2170.05|2168.55|0
1692151200000|2023-08-16 02:00:00|2170.55|2169.05|2168.62|2167.12|2171.09|2169.59|2168.12|2166.62|0
1692151500000|2023-08-16 02:05:00|2168.63|2167.13|2170.62|2169.12|2171.11|2169.61|2168.63|2167.13|0
1692151800000|2023-08-16 02:10:00|2170.86|2169.36|2171.88|2170.38|2171.88|2170.38|2170.12|2168.62|0
1692152100000|2023-08-16 02:15:00|2171.89|2170.39|2171.88|2170.38|2173.36|2171.86|2171.39|2169.89|0
1692152400000|2023-08-16 02:20:00|2171.87|2170.37|2171.88|2170.38|2171.88|2170.38|2171.38|2169.88|0
1692152700000|2023-08-16 02:25:00|2171.87|2170.37|2171.39|2169.89|2171.89|2170.39|2171.38|2169.88|0
1692153000000|2023-08-16 02:30:00|2171.88|2170.38|2171.38|2169.88|2171.89|2170.39|2171.38|2169.88|0
1692153300000|2023-08-16 02:35:00|2171.63|2170.13|2171.38|2169.88|2171.88|2170.38|2170.89|2169.39|0
1692153600000|2023-08-16 02:40:00|2171.87|2170.37|2171.38|2169.88|2171.88|2170.38|2170.88|2169.38|0
1692153900000|2023-08-16 02:45:00|2171.39|2169.89|2171.39|2169.89|2171.89|2170.39|2171.38|2169.88|0
1692154200000|2023-08-16 02:50:00|2171.38|2169.88|2171.39|2169.89|2171.39|2169.89|2170.89|2169.39|0
1692154500000|2023-08-16 02:55:00|2171.38|2169.88|2170.88|2169.38|2171.38|2169.88|2170.88|2169.38|0
1692154800000|2023-08-16 03:00:00|2170.89|2169.39|2171.88|2170.38|2171.88|2170.38|2170.88|2169.38|0
1692155100000|2023-08-16 03:05:00|2171.89|2170.39|2171.39|2169.89|2172.88|2171.38|2171.38|2169.88|0
1692155400000|2023-08-16 03:10:00|2171.88|2170.38|2173.36|2171.86|2173.37|2171.87|2171.88|2170.38|0
1692155700000|2023-08-16 03:15:00|2173.37|2171.87|2172.89|2171.39|2173.38|2171.88|2172.4|2170.9|0
1692156000000|2023-08-16 03:20:00|2172.65|2171.15|2172.89|2171.39|2172.89|2171.39|2171.9|2170.4|0
1692156300000|2023-08-16 03:25:00|2172.4|2170.9|2172.4|2170.9|2172.4|2170.9|2171.9|2170.4|0
1692156600000|2023-08-16 03:30:00|2172.41|2170.91|2172.4|2170.9|2172.9|2171.4|2171.91|2170.41|0
1692156900000|2023-08-16 03:35:00|2172.89|2171.39|2172.89|2171.39|2172.89|2171.39|2172.4|2170.9|0
1692157200000|2023-08-16 03:40:00|2172.4|2170.9|2172.4|2170.9|2172.4|2170.9|2171.9|2170.4|0
1692157500000|2023-08-16 03:45:00|2172.65|2171.15|2171.91|2170.41|2172.65|2171.15|2171.91|2170.41|0
1692157800000|2023-08-16 03:50:00|2171.9|2170.4|2171.41|2169.91|2171.91|2170.41|2170.92|2169.42|0
1692158100000|2023-08-16 03:55:00|2170.92|2169.42|2171.41|2169.91|2171.42|2169.92|2170.91|2169.41|0
1692158400000|2023-08-16 04:00:00|2171.4|2169.9|2171.9|2170.4|2171.9|2170.4|2171.4|2169.9|0
1692158700000|2023-08-16 04:05:00|2171.66|2170.16|2169.9|2168.4|2171.9|2170.4|2169.41|2167.91|0
1692159000000|2023-08-16 04:10:00|2169.91|2168.41|2170.42|2168.92|2170.91|2169.41|2169.91|2168.41|0
1692159300000|2023-08-16 04:15:00|2170.91|2169.41|2170.41|2168.91|2170.91|2169.41|2170.41|2168.91|0
1692159600000|2023-08-16 04:20:00|2170.66|2169.16|2169.92|2168.42|2170.66|2169.16|2169.92|2168.42|0
1692159900000|2023-08-16 04:25:00|2170.41|2168.91|2170.16|2168.66|2170.42|2168.92|2169.91|2168.41|0
1692160200000|2023-08-16 04:30:00|2170.4|2168.9|2169.43|2167.93|2170.41|2168.91|2168.92|2167.42|0
1692160500000|2023-08-16 04:35:00|2169.42|2167.92|2169.16|2167.66|2169.43|2167.93|2168.66|2167.16|0
1692160800000|2023-08-16 04:40:00|2169.65|2168.15|2169.16|2167.66|2169.65|2168.15|2169.16|2167.66|0
1692161100000|2023-08-16 04:45:00|2168.67|2167.17|2168.67|2167.17|2168.67|2167.17|2168.67|2167.17|0
1692161400000|2023-08-16 04:50:00|2168.68|2167.18|2169.17|2167.67|2169.17|2167.67|2168.67|2167.17|0
1692161700000|2023-08-16 04:55:00|2169.16|2167.66|2169.16|2167.66|2169.17|2167.67|2168.67|2167.17|0
1692162000000|2023-08-16 05:00:00|2168.67|2167.17|2169.41|2167.91|2170.16|2168.66|2168.67|2167.17|0
1692162300000|2023-08-16 05:05:00|2169.17|2167.67|2169.67|2168.17|2169.67|2168.17|2169.16|2167.66|0
1692162600000|2023-08-16 05:10:00|2169.68|2168.18|2169.67|2168.17|2169.68|2168.18|2169.66|2168.16|0
1692162900000|2023-08-16 05:15:00|2169.66|2168.16|2168.67|2167.17|2169.67|2168.17|2168.18|2166.68|0
1692163200000|2023-08-16 05:20:00|2168.18|2166.68|2168.68|2167.18|2169.16|2167.66|2168.17|2166.67|0
1692163500000|2023-08-16 05:25:00|2168.67|2167.17|2169.94|2168.44|2170.44|2168.94|2168.67|2167.17|0
1692163800000|2023-08-16 05:30:00|2169.95|2168.45|2169.46|2167.96|2170.44|2168.94|2169.46|2167.96|0
1692164100000|2023-08-16 05:35:00|2168.97|2167.47|2168.96|2167.46|2169.46|2167.96|2168.96|2167.46|0
1692164400000|2023-08-16 05:40:00|2168.97|2167.47|2167.98|2166.48|2168.97|2167.47|2167.98|2166.48|0
1692164700000|2023-08-16 05:45:00|2167.49|2165.99|2167.98|2166.48|2168.48|2166.98|2167|2165.5|0
1692165000000|2023-08-16 05:50:00|2167.97|2166.47|2166.99|2165.49|2167.98|2166.48|2166.49|2164.99|0
1692165300000|2023-08-16 05:55:00|2167.48|2165.98|2167.7|2166.2|2167.98|2166.48|2167.48|2165.98|0
1692165600000|2023-08-16 06:00:00|2168.19|2166.69|2164.45|2162.95|2168.7|2167.2|2163.93|2162.43|0
1692165900000|2023-08-16 06:05:00|2164.46|2162.96|2164.33|2162.83|2165.61|2164.11|2163.61|2162.11|0
1692166200000|2023-08-16 06:10:00|2164.34|2162.84|2165.11|2163.61|2165.37|2163.87|2164.13|2162.63|0
1692166500000|2023-08-16 06:15:00|2165.12|2163.62|2167.55|2166.05|2168.04|2166.54|2165.12|2163.62|0
1692166800000|2023-08-16 06:20:00|2168.04|2166.54|2168.86|2167.36|2169.21|2167.71|2167.38|2165.88|0
1692167100000|2023-08-16 06:25:00|2169.35|2167.85|2170.36|2168.86|2170.36|2168.86|2168.86|2167.36|0
1692167400000|2023-08-16 06:30:00|2170.35|2168.85|2169.4|2168|2170.37|2168.87|2169.15|2167.75|82
1692167700000|2023-08-16 06:35:00|2169.9|2168.5|2169.03|2167.63|2169.9|2168.5|2168.9|2167.5|49
1692168300000|2023-08-16 06:45:00|2168.9|2167.5|2169.03|2167.63|2169.53|2168.13|2168.78|2167.38|43
1692168600000|2023-08-16 06:50:00|2169.9|2168.5|2169.28|2167.88|2169.9|2168.5|2169.28|2167.88|28
1692168900000|2023-08-16 06:55:00|2169.45|2167.95|2170.95|2169.45|2170.97|2169.47|2169.45|2167.95|0
1692169200000|2023-08-16 07:00:00|2171.44|2169.94|2171.95|2171.45|2172.58|2172.08|2167.45|2166.95|4481
1692169500000|2023-08-16 07:05:00|2172.08|2171.58|2169.08|2168.58|2172.58|2172.08|2168.83|2168.33|2822
1692169800000|2023-08-16 07:10:00|2168.83|2168.33|2166.33|2165.83|2169.58|2169.08|2166.33|2165.83|2422
1692170100000|2023-08-16 07:15:00|2166.45|2165.95|2169.83|2169.33|2170.58|2170.08|2166.45|2165.95|6506
1692170400000|2023-08-16 07:20:00|2169.95|2169.45|2174.58|2174.08|2174.83|2174.33|2169.95|2169.45|2132
1692170700000|2023-08-16 07:25:00|2174.7|2174.2|2172.95|2172.45|2175.08|2174.58|2172.33|2171.83|1355
1692171000000|2023-08-16 07:30:00|2173.08|2172.58|2177.83|2177.33|2177.83|2177.33|2173.08|2172.58|1393
1692171300000|2023-08-16 07:35:00|2178.08|2177.58|2179.08|2178.58|2180.58|2180.08|2177.83|2177.33|1796
1692171600000|2023-08-16 07:40:00|2178.88|2178.38|2181.38|2180.88|2182.13|2181.63|2178.88|2178.38|1292
1692171900000|2023-08-16 07:45:00|2181.5|2181|2180|2179.5|2182.25|2181.75|2179.63|2179.13|1957
1692172200000|2023-08-16 07:50:00|2179.88|2179.38|2181.88|2181.38|2182.13|2181.63|2179.38|2178.88|948
1692172500000|2023-08-16 07:55:00|2182.13|2181.63|2181.13|2180.63|2183.13|2182.63|2180.88|2180.38|3635
1692172800000|2023-08-16 08:00:00|2181.38|2180.88|2182|2181.5|2182.63|2182.13|2180.63|2180.13|3175
1692173100000|2023-08-16 08:05:00|2182.13|2181.63|2182.38|2181.88|2182.88|2182.38|2179.88|2179.38|2156
1692173400000|2023-08-16 08:10:00|2182.63|2182.13|2180.25|2179.75|2183.38|2182.88|2179.88|2179.38|1697
1692173700000|2023-08-16 08:15:00|2180.13|2179.63|2179|2178.5|2181.13|2180.63|2178.13|2177.63|1734
1692174000000|2023-08-16 08:20:00|2178.88|2178.38|2180.25|2179.75|2180.63|2180.13|2178.88|2178.38|1366
1692174300000|2023-08-16 08:25:00|2180.38|2179.88|2182.13|2181.63|2182.38|2181.88|2180.25|2179.75|1556
1692174600000|2023-08-16 08:30:00|2182|2181.5|2181.38|2180.88|2183.88|2183.38|2180.63|2180.13|1168
1692174900000|2023-08-16 08:35:00|2181.63|2181.13|2182.38|2181.88|2182.63|2182.13|2179.88|2179.38|1300
1692175200000|2023-08-16 08:40:00|2182.25|2181.75|2182.5|2182|2183.88|2183.38|2181.88|2181.38|1800
1692175500000|2023-08-16 08:45:00|2182.38|2181.88|2182.63|2182.13|2183.88|2183.38|2182.13|2181.63|1440
1692175800000|2023-08-16 08:50:00|2182.88|2182.38|2184.38|2183.88|2184.63|2184.13|2182.63|2182.13|10569
1692176100000|2023-08-16 08:55:00|2184.13|2183.63|2182.5|2182|2184.13|2183.63|2182.13|2181.63|3697
1692176400000|2023-08-16 09:00:00|2182.38|2181.88|2184.13|2183.63|2184.38|2183.88|2182.38|2181.88|681
1692176700000|2023-08-16 09:05:00|2184.38|2183.88|2183.88|2183.38|2184.38|2183.88|2181.88|2181.38|653
1692177000000|2023-08-16 09:10:00|2184|2183.5|2182.63|2182.13|2184.38|2183.88|2182.25|2181.75|3578
1692177300000|2023-08-16 09:15:00|2182.38|2181.88|2180.63|2180.13|2182.88|2182.38|2179.88|2179.38|890
1692177600000|2023-08-16 09:20:00|2180.38|2179.88|2180.63|2180.13|2181.13|2180.63|2178.88|2178.38|2676
1692177900000|2023-08-16 09:25:00|2180.38|2179.88|2181.88|2181.38|2182|2181.5|2179.88|2179.38|782
1692178200000|2023-08-16 09:30:00|2182|2181.5|2184.13|2183.63|2184.38|2183.88|2181.88|2181.38|1138
1692178500000|2023-08-16 09:35:00|2184|2183.5|2181.88|2181.38|2184.13|2183.63|2181.63|2181.13|675
1692178800000|2023-08-16 09:40:00|2182|2181.5|2180.38|2179.88|2182|2181.5|2180.13|2179.63|960
1692179100000|2023-08-16 09:45:00|2180.13|2179.63|2179.88|2179.38|2180.75|2180.25|2179.63|2179.13|1030
1692179400000|2023-08-16 09:50:00|2180.13|2179.63|2180.88|2180.38|2180.88|2180.38|2179.13|2178.63|706
1692179700000|2023-08-16 09:55:00|2181|2180.5|2181.63|2181.13|2181.63|2181.13|2180.13|2179.63|895
1692180000000|2023-08-16 10:00:00|2181.75|2181.25|2181.88|2181.38|2182.25|2181.75|2180.25|2179.75|836
1692180300000|2023-08-16 10:05:00|2182.13|2181.63|2182.13|2181.63|2183.13|2182.63|2182.13|2181.63|832
1692180600000|2023-08-16 10:10:00|2182.25|2181.75|2179.63|2179.13|2182.38|2181.88|2179.63|2179.13|1272
1692180900000|2023-08-16 10:15:00|2179.38|2178.88|2180.38|2179.88|2180.63|2180.13|2179.13|2178.63|937
1692181200000|2023-08-16 10:20:00|2180.25|2179.75|2181.38|2180.88|2181.75|2181.25|2180.13|2179.63|541
1692181500000|2023-08-16 10:25:00|2181.63|2181.13|2182.38|2181.88|2182.63|2182.13|2181.63|2181.13|1152
1692181800000|2023-08-16 10:30:00|2182.5|2182|2182.63|2182.13|2182.88|2182.38|2180.88|2180.38|1141
1692182100000|2023-08-16 10:35:00|2182.5|2182|2182.38|2181.88|2182.88|2182.38|2181.63|2181.13|492
1692182400000|2023-08-16 10:40:00|2182.13|2181.63|2181.38|2180.88|2182.13|2181.63|2180.38|2179.88|762
1692182700000|2023-08-16 10:45:00|2181.13|2180.63|2181.13|2180.63|2182.38|2181.88|2181|2180.5|816
1692183000000|2023-08-16 10:50:00|2180.88|2180.38|2181.13|2180.63|2181.63|2181.13|2180.13|2179.63|648
1692183300000|2023-08-16 10:55:00|2181.38|2180.88|2181.5|2181|2182.63|2182.13|2181.13|2180.63|593
1692183600000|2023-08-16 11:00:00|2181.25|2180.75|2181.88|2181.38|2182.13|2181.63|2180.88|2180.38|536
1692183900000|2023-08-16 11:05:00|2181.75|2181.25|2180.5|2180|2181.75|2181.25|2180.13|2179.63|609
1692184200000|2023-08-16 11:10:00|2180.38|2179.88|2180|2179.5|2180.63|2180.13|2179.13|2178.63|1050
1692184500000|2023-08-16 11:15:00|2180.13|2179.63|2180.13|2179.63|2181.13|2180.63|2179.63|2179.13|403
1692184800000|2023-08-16 11:20:00|2179.88|2179.38|2180.63|2180.13|2180.88|2180.38|2179.88|2179.38|376
1692185100000|2023-08-16 11:25:00|2180.75|2180.25|2182.25|2181.75|2182.38|2181.88|2180.63|2180.13|499
1692185400000|2023-08-16 11:30:00|2182.38|2181.88|2183.63|2183.13|2183.63|2183.13|2181.63|2181.13|716
1692185700000|2023-08-16 11:35:00|2183.38|2182.88|2183.38|2182.88|2183.88|2183.38|2183.13|2182.63|666
1692186000000|2023-08-16 11:40:00|2183.28|2182.78|2183.65|2183.15|2184.28|2183.78|2183.28|2182.78|786
1692186300000|2023-08-16 11:45:00|2183.78|2183.28|2182.03|2181.53|2184.03|2183.53|2181.53|2181.03|1929
1692186600000|2023-08-16 11:50:00|2181.78|2181.28|2181.28|2180.78|2182.03|2181.53|2181.28|2180.78|485
1692186900000|2023-08-16 11:55:00|2181.03|2180.53|2181.9|2181.4|2182.53|2182.03|2181.03|2180.53|370
1692187200000|2023-08-16 12:00:00|2182.03|2181.53|2182.03|2181.53|2182.53|2182.03|2181.53|2181.03|641
1692187500000|2023-08-16 12:05:00|2182.28|2181.78|2181.53|2181.03|2182.28|2181.78|2181.28|2180.78|3570
1692187800000|2023-08-16 12:10:00|2181.65|2181.15|2179.53|2179.03|2181.9|2181.4|2179.28|2178.78|985
1692188100000|2023-08-16 12:15:00|2179.65|2179.15|2181.03|2180.53|2181.28|2180.78|2179.28|2178.78|1687
1692188400000|2023-08-16 12:20:00|2181.15|2180.65|2180.4|2179.9|2181.78|2181.28|2180.03|2179.53|890
1692188700000|2023-08-16 12:25:00|2180.53|2180.03|2180.53|2180.03|2181.28|2180.78|2180.15|2179.65|1269
1692189000000|2023-08-16 12:30:00|2180.65|2180.15|2181.03|2180.53|2181.28|2180.78|2180.03|2179.53|640
1692189300000|2023-08-16 12:35:00|2180.9|2180.4|2180.9|2180.4|2181.4|2180.9|2180.53|2180.03|677
1692189600000|2023-08-16 12:40:00|2181.03|2180.53|2180.03|2179.53|2181.03|2180.53|2179.4|2178.9|502
1692189900000|2023-08-16 12:45:00|2179.78|2179.28|2180.03|2179.53|2180.53|2180.03|2179.03|2178.53|1316
1692190200000|2023-08-16 12:50:00|2179.78|2179.28|2177.78|2177.28|2180.53|2180.03|2177.53|2177.03|763
1692190500000|2023-08-16 12:55:00|2177.9|2177.4|2178.4|2177.9|2178.53|2178.03|2177.53|2177.03|1108
1692190800000|2023-08-16 13:00:00|2178.28|2177.78|2178.53|2178.03|2179.28|2178.78|2178.15|2177.65|818
1692191100000|2023-08-16 13:05:00|2178.65|2178.15|2177.03|2176.53|2178.65|2178.15|2177.03|2176.53|1020
1692191400000|2023-08-16 13:10:00|2176.9|2176.4|2177.78|2177.28|2177.78|2177.28|2176.53|2176.03|1043
1692191700000|2023-08-16 13:15:00|2177.65|2177.15|2177.9|2177.4|2178.53|2178.03|2177.28|2176.78|652
1692192000000|2023-08-16 13:20:00|2177.78|2177.28|2178.53|2178.03|2179.28|2178.78|2177.53|2177.03|1699
1692192300000|2023-08-16 13:25:00|2178.78|2178.28|2178.03|2177.53|2179.03|2178.53|2178.03|2177.53|1639
1692192600000|2023-08-16 13:30:00|2177.78|2177.28|2179.78|2179.28|2181.53|2181.03|2177.78|2177.28|1197
1692192900000|2023-08-16 13:35:00|2179.53|2179.03|2181.78|2181.28|2182.28|2181.78|2179.28|2178.78|1593
1692193200000|2023-08-16 13:40:00|2182.03|2181.53|2183.53|2183.03|2184.03|2183.53|2181.28|2180.78|1664
1692193500000|2023-08-16 13:45:00|2183.78|2183.28|2185.03|2184.53|2185.53|2185.03|2183.78|2183.28|1255
1692193800000|2023-08-16 13:50:00|2184.78|2184.28|2182.4|2181.9|2185.03|2184.53|2182.4|2181.9|1001
1692194100000|2023-08-16 13:55:00|2182.28|2181.78|2182.28|2181.78|2182.78|2182.28|2181.4|2180.9|3968
1692194400000|2023-08-16 14:00:00|2182.15|2181.65|2182.03|2181.53|2182.4|2181.9|2181.03|2180.53|1073
1692194700000|2023-08-16 14:05:00|2182.15|2181.65|2182.78|2182.28|2184.03|2183.53|2182.03|2181.53|897
1692195000000|2023-08-16 14:10:00|2182.73|2182.23|2181.48|2180.98|2184.48|2183.98|2181.23|2180.73|1664
1692195300000|2023-08-16 14:15:00|2181.23|2180.73|2181.98|2181.48|2183.35|2182.85|2180.98|2180.48|842
1692195600000|2023-08-16 14:20:00|2182.23|2181.73|2181.48|2180.98|2182.98|2182.48|2181.23|2180.73|764
1692195900000|2023-08-16 14:25:00|2181.73|2181.23|2181.85|2181.35|2182.23|2181.73|2180.48|2179.98|1322
1692196200000|2023-08-16 14:30:00|2181.73|2181.23|2181.98|2181.48|2182.73|2182.23|2181.23|2180.73|996
1692196500000|2023-08-16 14:35:00|2182.1|2181.6|2181.73|2181.23|2182.1|2181.6|2180.98|2180.48|1145
1692196800000|2023-08-16 14:40:00|2181.48|2180.98|2182.23|2181.73|2182.73|2182.23|2181.23|2180.73|706
1692197100000|2023-08-16 14:45:00|2181.98|2181.48|2181.48|2180.98|2182.48|2181.98|2180.98|2180.48|899
1692197400000|2023-08-16 14:50:00|2181.73|2181.23|2182.48|2181.98|2182.98|2182.48|2181.48|2180.98|908
1692197700000|2023-08-16 14:55:00|2182.35|2181.85|2184.23|2183.73|2184.98|2184.48|2182.23|2181.73|1166
1692198000000|2023-08-16 15:00:00|2184.48|2183.98|2185.6|2185.1|2185.98|2185.48|2184.23|2183.73|1406
1692198300000|2023-08-16 15:05:00|2185.73|2185.23|2183.98|2183.48|2185.73|2185.23|2183.73|2183.23|1857
1692198600000|2023-08-16 15:10:00|2183.73|2183.23|2182.6|2182.1|2183.73|2183.23|2181.98|2181.48|2699
1692198900000|2023-08-16 15:15:00|2182.48|2181.98|2182.48|2181.98|2183.6|2183.1|2182.48|2181.98|1832
1692199200000|2023-08-16 15:20:00|2182.23|2181.73|2182.48|2180.98|2182.73|2182.23|2181.73|2180.98|2522
1692199500000|2023-08-16 15:25:00|2182.47|2180.97|2182.3|2180.8|2182.95|2181.45|2181.78|2180.28|348
1692199800000|2023-08-16 15:30:00|2182.29|2180.79|2180.8|2179.4|2182.79|2181.29|2180.68|2179.28|5356
1692200100000|2023-08-16 15:35:00|2180.93|2179.53|2182.18|2180.78|2183.43|2182.03|2180.8|2179.4|180
1692200400000|2023-08-16 15:40:00|2182.68|2181.28|2182.93|2181.53|2183.18|2181.78|2182.68|2181.28|1199
1692200700000|2023-08-16 15:45:00|2182.8|2181.4|2181.68|2180.28|2183.3|2181.9|2181.68|2180.28|4005
1692201000000|2023-08-16 15:50:00|2181.55|2180.15|2181.8|2180.4|2181.8|2180.4|2180.93|2179.53|107
1692201300000|2023-08-16 15:55:00|2181.93|2180.53|2181.84|2180.34|2182.18|2180.78|2181.8|2180.34|11
1692201600000|2023-08-16 16:00:00|2181.83|2180.33|2181.85|2180.35|2182.86|2181.36|2181.34|2179.84|0
1692201900000|2023-08-16 16:05:00|2181.84|2180.34|2180.35|2178.85|2182.35|2180.85|2180.35|2178.85|0
1692202200000|2023-08-16 16:10:00|2180.34|2178.84|2179.83|2178.33|2180.35|2178.85|2179.35|2177.85|0
1692202500000|2023-08-16 16:15:00|2179.84|2178.34|2179.33|2177.83|2180.34|2178.84|2178.83|2177.33|0
1692202800000|2023-08-16 16:20:00|2179.32|2177.82|2179.18|2177.68|2179.89|2178.39|2178.1|2176.6|0
1692203100000|2023-08-16 16:25:00|2179.17|2177.67|2179.17|2177.67|2179.68|2178.18|2178.66|2177.16|0
1692203400000|2023-08-16 16:30:00|2179.16|2177.66|2180.07|2178.57|2180.57|2179.07|2178.51|2177.01|0
1692203700000|2023-08-16 16:35:00|2180.06|2178.56|2180.11|2178.61|2181.1|2179.6|2180.06|2178.56|0
1692204000000|2023-08-16 16:40:00|2180.36|2178.86|2180.6|2179.1|2181.11|2179.61|2180.11|2178.61|0
1692204300000|2023-08-16 16:45:00|2180.59|2179.09|2180.09|2178.59|2180.61|2179.11|2180.09|2178.59|0
1692204600000|2023-08-16 16:50:00|2180.1|2178.6|2180.08|2178.58|2180.59|2179.09|2180.08|2178.58|0
1692204900000|2023-08-16 16:55:00|2180.07|2178.57|2180.06|2178.56|2180.59|2179.09|2179.57|2178.07|0
1692205200000|2023-08-16 17:00:00|2180.07|2178.57|2179.58|2178.08|2180.57|2179.07|2179.58|2178.08|0
1692205500000|2023-08-16 17:05:00|2180.08|2178.58|2176.97|2175.47|2180.09|2178.59|2176.96|2175.46|0
1692205800000|2023-08-16 17:10:00|2177.47|2175.97|2177.48|2175.98|2177.49|2175.99|2176.46|2174.96|0
1692206100000|2023-08-16 17:15:00|2177.47|2175.97|2176.98|2175.48|2178.48|2176.98|2176.97|2175.47|0
1692206400000|2023-08-16 17:20:00|2177.23|2175.73|2178|2176.5|2178.01|2176.51|2176.98|2175.48|0
1692206700000|2023-08-16 17:25:00|2177.99|2176.49|2177.5|2176|2178.5|2177|2177.49|2175.99|0
1692207000000|2023-08-16 17:30:00|2177.49|2175.99|2177.5|2176|2177.51|2176.01|2176.98|2175.48|0
1692207300000|2023-08-16 17:35:00|2177.49|2175.99|2178.03|2176.53|2178.03|2176.53|2177.49|2175.99|0
1692207600000|2023-08-16 17:40:00|2178.02|2176.52|2179.05|2177.55|2179.56|2178.06|2178.02|2176.52|0
1692207900000|2023-08-16 17:45:00|2179.06|2177.56|2180.6|2179.1|2181.1|2179.6|2179.05|2177.55|0
1692208200000|2023-08-16 17:50:00|2181.1|2179.6|2180.09|2178.59|2181.11|2179.61|2180.08|2178.58|0
1692208500000|2023-08-16 17:55:00|2180.1|2178.6|2180.09|2178.59|2180.61|2179.11|2179.6|2178.1|0
1692208800000|2023-08-16 18:00:00|2180.07|2178.57|2178.06|2176.56|2180.08|2178.58|2176.55|2175.05|0
1692209100000|2023-08-16 18:05:00|2178.07|2176.57|2178.59|2177.09|2178.6|2177.1|2177.09|2175.59|0
1692209400000|2023-08-16 18:10:00|2178.6|2177.1|2177.59|2176.09|2178.6|2177.1|2176.05|2174.55|0
1692209700000|2023-08-16 18:15:00|2177.58|2176.08|2180.17|2178.67|2180.65|2179.15|2177.08|2175.58|0
1692210000000|2023-08-16 18:20:00|2180.66|2179.16|2181.21|2179.71|2182.2|2180.7|2180.16|2178.66|0
1692210300000|2023-08-16 18:25:00|2181.2|2179.7|2181.2|2179.7|2181.72|2180.22|2180.17|2178.67|0
1692210600000|2023-08-16 18:30:00|2181.21|2179.71|2182.2|2180.7|2182.73|2181.23|2181.2|2179.7|0
1692210900000|2023-08-16 18:35:00|2181.96|2180.46|2181.69|2180.19|2182.22|2180.72|2181.19|2179.69|0
1692211200000|2023-08-16 18:40:00|2181.68|2180.18|2180.67|2179.17|2181.7|2180.2|2179.65|2178.15|0
1692211500000|2023-08-16 18:45:00|2180.68|2179.18|2179.15|2177.65|2181.19|2179.69|2179.14|2177.64|0
1692211800000|2023-08-16 18:50:00|2179.14|2177.64|2178.75|2177.25|2179.16|2177.66|2178.12|2176.62|0
1692212100000|2023-08-16 18:55:00|2178.74|2177.24|2179.74|2178.24|2179.75|2178.25|2178.72|2177.22|0
1692212400000|2023-08-16 19:00:00|2179.73|2178.23|2178.73|2177.23|2179.73|2178.23|2178.21|2176.71|0
1692212700000|2023-08-16 19:05:00|2178.72|2177.22|2177.7|2176.2|2178.73|2177.23|2177.2|2175.7|0
1692213000000|2023-08-16 19:10:00|2177.71|2176.21|2175.16|2173.66|2178.21|2176.71|2175.13|2173.63|0
1692213300000|2023-08-16 19:15:00|2175.15|2173.65|2175.14|2173.64|2175.65|2174.15|2174.15|2172.65|0
1692213600000|2023-08-16 19:20:00|2174.65|2173.15|2174.25|2172.75|2175.67|2174.17|2174.15|2172.65|0
1692213900000|2023-08-16 19:25:00|2174.26|2172.76|2174.27|2172.77|2174.28|2172.78|2173.75|2172.25|0
1692214200000|2023-08-16 19:30:00|2174.26|2172.76|2175.29|2173.79|2175.31|2173.81|2173.75|2172.25|0
1692214500000|2023-08-16 19:35:00|2175.3|2173.8|2174.77|2173.27|2175.81|2174.31|2174.27|2172.77|0
1692214800000|2023-08-16 19:40:00|2174.28|2172.78|2174.78|2173.28|2175.04|2173.54|2173.76|2172.26|0
1692215100000|2023-08-16 19:45:00|2174.77|2173.27|2174.79|2173.29|2175.29|2173.79|2174.28|2172.78|0
1692215400000|2023-08-16 19:50:00|2174.78|2173.28|2173.25|2171.75|2174.78|2173.28|2172.74|2171.24|0
1692215700000|2023-08-16 19:55:00|2173.26|2171.76|2172.99|2171.49|2174.26|2172.76|2172.24|2170.74|0
1692216000000|2023-08-16 20:00:00|2172.89|2171.39|2173.43|2171.93|2173.89|2172.39|2171.78|2170.28|0
1692216300000|2023-08-16 20:05:00|2173.44|2171.94|2174.33|2172.83|2174.43|2172.93|2173.18|2171.68|0
1692216600000|2023-08-16 20:10:00|2174.18|2172.68|2174.04|2172.54|2174.64|2173.14|2173.78|2172.28|0
1692216900000|2023-08-16 20:15:00|2174.03|2172.53|2173.18|2171.68|2174.04|2172.54|2173.18|2171.68|0
1692217200000|2023-08-16 20:20:00|2173.13|2171.63|2172.58|2171.08|2173.28|2171.78|2172.43|2170.93|0
1692217500000|2023-08-16 20:25:00|2172.57|2171.07|2172.43|2170.93|2172.68|2171.18|2172.22|2170.72|0
1692217800000|2023-08-16 20:30:00|2172.42|2170.92|2172.68|2171.18|2172.68|2171.18|2172.18|2170.68|0
1692218100000|2023-08-16 20:35:00|2172.53|2171.03|2172.93|2171.43|2173.03|2171.53|2172.53|2171.03|0
1692218400000|2023-08-16 20:40:00|2172.78|2171.28|2172.93|2171.43|2173.28|2171.78|2172.43|2170.93|0
1692218700000|2023-08-16 20:45:00|2173.08|2171.58|2172.83|2171.33|2173.18|2171.68|2172.83|2171.33|0
1692219000000|2023-08-16 20:50:00|2172.93|2171.43|2172.93|2171.43|2173.08|2171.58|2172.78|2171.28|0
1692219300000|2023-08-16 20:55:00|2173.03|2171.53|2172.88|2171.38|2173.08|2171.58|2172.68|2171.18|0
1692219600000|2023-08-16 21:00:00|2172.93|2171.43|2172.88|2171.38|2173.03|2171.53|2172.88|2171.38|0
1692219900000|2023-08-16 21:05:00|2172.94|2171.44|2173.05|2171.55|2173.1|2171.6|2172.94|2171.44|0
1692220200000|2023-08-16 21:10:00|2173.1|2171.6|2173.05|2171.55|2173.1|2171.6|2173.05|2171.55|0
1692220500000|2023-08-16 21:15:00|2173.1|2171.6|2173.11|2171.61|2173.21|2171.71|2173.06|2171.56|0
1692220800000|2023-08-16 21:20:00|2173.06|2171.56|2173.06|2171.56|2173.11|2171.61|2173.06|2171.56|0
1692221100000|2023-08-16 21:25:00|2173.11|2171.61|2173.06|2171.56|2173.11|2171.61|2173.06|2171.56|0
1692221400000|2023-08-16 21:30:00|2173.01|2171.51|2172.96|2171.46|2173.01|2171.51|2172.91|2171.41|0
1692221700000|2023-08-16 21:35:00|2172.91|2171.41|2172.76|2171.26|2172.96|2171.46|2172.76|2171.26|0
1692222000000|2023-08-16 21:40:00|2172.81|2171.31|2172.9|2171.4|2172.9|2171.4|2172.8|2171.3|0
1692222300000|2023-08-16 21:45:00|2172.8|2171.3|2172.8|2171.3|2172.85|2171.35|2172.75|2171.25|0
1692222600000|2023-08-16 21:50:00|2172.85|2171.35|2172.85|2171.35|2172.85|2171.35|2172.85|2171.35|0
1692222900000|2023-08-16 21:55:00|2172.9|2171.4|2172.85|2171.35|2172.9|2171.4|2172.85|2171.35|0
1692223200000|2023-08-16 22:00:00|2172.86|2171.36|2174.31|2172.81|2174.51|2173.01|2172.86|2171.36|0
1692223500000|2023-08-16 22:05:00|2174.36|2172.86|2174.23|2172.73|2174.66|2173.16|2173.87|2172.37|0
1692223800000|2023-08-16 22:10:00|2174.33|2172.83|2174.33|2172.83|2174.68|2173.18|2174.33|2172.83|0
1692224100000|2023-08-16 22:15:00|2174.48|2172.98|2174.48|2172.98|2174.58|2173.08|2174.33|2172.83|0
1692224400000|2023-08-16 22:20:00|2174.33|2172.83|2174.58|2173.08|2174.58|2173.08|2174.23|2172.73|0
1692224700000|2023-08-16 22:25:00|2174.48|2172.98|2174.83|2173.33|2174.83|2173.33|2174.48|2172.98|0
1692225000000|2023-08-16 22:30:00|2174.93|2173.43|2174.53|2173.03|2175.08|2173.58|2174.53|2173.03|0
1692225300000|2023-08-16 22:35:00|2174.48|2172.98|2174.08|2172.58|2174.58|2173.08|2174.08|2172.58|0
1692225600000|2023-08-16 22:40:00|2174.23|2172.73|2174.23|2172.73|2174.23|2172.73|2173.87|2172.37|0
1692225900000|2023-08-16 22:45:00|2174.22|2172.72|2174.23|2172.73|2174.33|2172.83|2174.08|2172.58|0
1692226200000|2023-08-16 22:50:00|2173.69|2172.19|2173.69|2172.19|2173.79|2172.29|2173.69|2172.19|0
1692226500000|2023-08-16 22:55:00|2173.68|2172.18|2172.93|2171.43|2173.68|2172.18|2172.93|2171.43|0
1692226800000|2023-08-16 23:00:00|2172.94|2171.44|2172.93|2171.43|2173.08|2171.58|2172.33|2170.83|0
1692227100000|2023-08-16 23:05:00|2172.94|2171.44|2173.18|2171.68|2173.18|2171.68|2172.68|2171.18|0
1692227400000|2023-08-16 23:10:00|2173.19|2171.69|2173.08|2171.58|2173.23|2171.73|2172.93|2171.43|0
1692227700000|2023-08-16 23:15:00|2173.13|2171.63|2173.33|2171.83|2173.33|2171.83|2173.13|2171.63|0
1692228000000|2023-08-16 23:20:00|2173.18|2171.68|2172.93|2171.43|2173.18|2171.68|2172.93|2171.43|0
1692228300000|2023-08-16 23:25:00|2172.94|2171.44|2172.93|2171.43|2173.08|2171.58|2172.83|2171.33|0
1692228600000|2023-08-16 23:30:00|2172.94|2171.44|2172.68|2171.18|2173.33|2171.83|2172.48|2170.98|0
1692228900000|2023-08-16 23:35:00|2172.58|2171.08|2172.08|2170.58|2172.93|2171.43|2171.98|2170.48|0
1692229200000|2023-08-16 23:40:00|2172.03|2170.53|2171.73|2170.23|2172.23|2170.73|2171.73|2170.23|0
1692229500000|2023-08-16 23:45:00|2171.83|2170.33|2172.23|2170.73|2172.23|2170.73|2171.83|2170.33|0
1692229800000|2023-08-16 23:50:00|2172.08|2170.58|2172.23|2170.73|2172.33|2170.83|2171.83|2170.33|0
1692230100000|2023-08-16 23:55:00|2172.28|2170.78|2172.08|2170.58|2172.28|2170.78|2171.83|2170.33|0
1692230400000|2023-08-17 00:00:00|2172.07|2170.57|2170.38|2168.88|2172.07|2170.57|2170.03|2168.53|0
1692230700000|2023-08-17 00:05:00|2170.53|2169.03|2170.73|2169.23|2171.23|2169.73|2170.38|2168.88|0
1692231000000|2023-08-17 00:10:00|2170.88|2169.38|2170.15|2168.65|2170.98|2169.48|2169.8|2168.3|0
1692231300000|2023-08-17 00:15:00|2170.05|2168.55|2164.39|2162.89|2170.1|2168.6|2164.39|2162.89|0
1692231600000|2023-08-17 00:20:00|2164.4|2162.9|2164.03|2162.53|2164.47|2162.97|2162.92|2161.42|0
1692231900000|2023-08-17 00:25:00|2164.52|2163.02|2164.51|2163.01|2165.02|2163.52|2164.51|2163.01|0
1692232200000|2023-08-17 00:30:00|2164.02|2162.52|2164.02|2162.52|2164.02|2162.52|2163.03|2161.53|0
1692232500000|2023-08-17 00:35:00|2163.77|2162.27|2162.54|2161.04|2164.02|2162.52|2162.53|2161.03|0
1692232800000|2023-08-17 00:40:00|2162.55|2161.05|2164.04|2162.54|2164.53|2163.03|2162.54|2161.04|0
1692233100000|2023-08-17 00:45:00|2164.03|2162.53|2165.02|2163.52|2165.02|2163.52|2162.54|2161.04|0
1692233400000|2023-08-17 00:50:00|2164.78|2163.28|2163.05|2161.55|2165.03|2163.53|2162.56|2161.06|0
1692233700000|2023-08-17 00:55:00|2163.06|2161.56|2163.3|2161.8|2163.55|2162.05|2162.56|2161.06|0
1692234000000|2023-08-17 01:00:00|2163.55|2162.05|2163.32|2161.82|2164.54|2163.04|2162.83|2161.33|0
1692234300000|2023-08-17 01:05:00|2162.83|2161.33|2163.33|2161.83|2163.33|2161.83|2162.82|2161.32|0
1692234600000|2023-08-17 01:10:00|2163.32|2161.82|2162.33|2160.83|2163.32|2161.82|2161.34|2159.84|0
1692234900000|2023-08-17 01:15:00|2162.32|2160.82|2162.33|2160.83|2163.32|2161.82|2161.83|2160.33|0
1692235200000|2023-08-17 01:20:00|2161.84|2160.34|2161.33|2159.83|2162.33|2160.83|2160.31|2158.81|0
1692235500000|2023-08-17 01:25:00|2161.58|2160.08|2161.32|2159.82|2161.83|2160.33|2160.32|2158.82|0
1692235800000|2023-08-17 01:30:00|2161.07|2159.57|2161.31|2159.81|2162.3|2160.8|2160.81|2159.31|0
1692236100000|2023-08-17 01:35:00|2161.3|2159.8|2162.82|2161.32|2162.82|2161.32|2160.32|2158.82|0
1692236400000|2023-08-17 01:40:00|2162.57|2161.07|2162.33|2160.83|2163.82|2162.32|2162.32|2160.82|0
1692236700000|2023-08-17 01:45:00|2162.82|2161.32|2163.31|2161.81|2163.81|2162.31|2162.82|2161.32|0
1692237000000|2023-08-17 01:50:00|2163.3|2161.8|2161.82|2160.32|2163.31|2161.81|2161.33|2159.83|0
1692237300000|2023-08-17 01:55:00|2161.83|2160.33|2164.31|2162.81|2164.31|2162.81|2161.82|2160.32|0
1692237600000|2023-08-17 02:00:00|2164.32|2162.82|2165.55|2164.05|2165.8|2164.3|2163.82|2162.32|0
1692237900000|2023-08-17 02:05:00|2165.31|2163.81|2164.3|2162.8|2165.31|2163.81|2164.3|2162.8|0
1692238200000|2023-08-17 02:10:00|2164.31|2162.81|2164.8|2163.3|2165.3|2163.8|2164.3|2162.8|0
1692238500000|2023-08-17 02:15:00|2164.81|2163.31|2165.81|2164.31|2166.05|2164.55|2164.3|2162.8|0
1692238800000|2023-08-17 02:20:00|2166.3|2164.8|2166.3|2164.8|2167.29|2165.79|2166.3|2164.8|0
1692239100000|2023-08-17 02:25:00|2166.79|2165.29|2166.79|2165.29|2166.79|2165.29|2166.29|2164.79|0
1692239400000|2023-08-17 02:30:00|2166.3|2164.8|2166.8|2165.3|2166.8|2165.3|2165.81|2164.31|0
1692239700000|2023-08-17 02:35:00|2166.81|2165.31|2167.8|2166.3|2168.79|2167.29|2166.8|2165.3|0
1692240000000|2023-08-17 02:40:00|2167.81|2166.31|2166.31|2164.81|2168.05|2166.55|2165.81|2164.31|0
1692240300000|2023-08-17 02:45:00|2166.32|2164.82|2166.79|2165.29|2167.3|2165.8|2166.31|2164.81|0
1692240600000|2023-08-17 02:50:00|2166.78|2165.28|2167.28|2165.78|2167.78|2166.28|2166.78|2165.28|0
1692240900000|2023-08-17 02:55:00|2167.29|2165.79|2168.77|2167.27|2168.78|2167.28|2167.29|2165.79|0
1692241200000|2023-08-17 03:00:00|2168.27|2166.77|2170.25|2168.75|2170.26|2168.76|2168.27|2166.77|0
1692241500000|2023-08-17 03:05:00|2169.76|2168.26|2168.8|2167.3|2170.76|2169.26|2168.8|2167.3|0
1692241800000|2023-08-17 03:10:00|2168.31|2166.81|2168.81|2167.31|2169.8|2168.3|2168.31|2166.81|0
1692242100000|2023-08-17 03:15:00|2168.82|2167.32|2168.27|2166.77|2169.3|2167.8|2168.27|2166.77|0
1692242400000|2023-08-17 03:20:00|2168.52|2167.02|2169.26|2167.76|2169.26|2167.76|2168.27|2166.77|0
1692242700000|2023-08-17 03:25:00|2168.77|2167.27|2169.27|2167.77|2169.27|2167.77|2168.26|2166.76|0
1692243000000|2023-08-17 03:30:00|2169.76|2168.26|2169.79|2168.29|2170.29|2168.79|2169.3|2167.8|0
1692243300000|2023-08-17 03:35:00|2169.54|2168.04|2170.08|2168.58|2170.08|2168.58|2169.3|2167.8|0
1692243600000|2023-08-17 03:40:00|2170.07|2168.57|2170.08|2168.58|2170.08|2168.58|2170.07|2168.57|0
1692243900000|2023-08-17 03:45:00|2170.07|2168.57|2170.08|2168.58|2170.08|2168.58|2169.58|2168.08|0
1692244200000|2023-08-17 03:50:00|2169.58|2168.08|2169.57|2168.07|2169.58|2168.08|2169.08|2167.58|0
1692244500000|2023-08-17 03:55:00|2169.08|2167.58|2170.58|2169.08|2170.58|2169.08|2169.08|2167.58|0
1692244800000|2023-08-17 04:00:00|2170.57|2169.07|2170.56|2169.06|2170.57|2169.07|2170.07|2168.57|0
1692245100000|2023-08-17 04:05:00|2170.57|2169.07|2171.04|2169.54|2171.57|2170.07|2170.57|2169.07|0
1692245400000|2023-08-17 04:10:00|2171.03|2169.53|2170.54|2169.04|2171.04|2169.54|2170.54|2169.04|0
1692245700000|2023-08-17 04:15:00|2171.04|2169.54|2171.05|2169.55|2171.05|2169.55|2170.55|2169.05|0
1692246000000|2023-08-17 04:20:00|2171.04|2169.54|2171.04|2169.54|2171.54|2170.04|2171.04|2169.54|0
1692246300000|2023-08-17 04:25:00|2171.03|2169.53|2171.04|2169.54|2171.53|2170.03|2170.54|2169.04|0
1692246600000|2023-08-17 04:30:00|2171.53|2170.03|2170.55|2169.05|2171.54|2170.04|2170.54|2169.04|0
1692246900000|2023-08-17 04:35:00|2170.54|2169.04|2170.55|2169.05|2170.55|2169.05|2170.05|2168.55|0
1692247200000|2023-08-17 04:40:00|2170.54|2169.04|2170.06|2168.56|2170.55|2169.05|2170.05|2168.55|0
1692247500000|2023-08-17 04:45:00|2170.56|2169.06|2170.06|2168.56|2170.56|2169.06|2170.06|2168.56|0
1692247800000|2023-08-17 04:50:00|2170.07|2168.57|2170.06|2168.56|2170.07|2168.57|2170.06|2168.56|0
1692248100000|2023-08-17 04:55:00|2170.56|2169.06|2170.05|2168.55|2170.56|2169.06|2169.56|2168.06|0
1692248400000|2023-08-17 05:00:00|2170.06|2168.56|2168.56|2167.06|2170.06|2168.56|2168.56|2167.06|0
1692248700000|2023-08-17 05:05:00|2169.05|2167.55|2169.03|2167.53|2169.54|2168.04|2168.56|2167.06|0
1692249000000|2023-08-17 05:10:00|2168.54|2167.04|2168.95|2167.45|2169.04|2167.54|2168.54|2167.04|0
1692249300000|2023-08-17 05:15:00|2168.45|2166.95|2167.95|2166.45|2168.95|2167.45|2167.45|2165.95|0
1692249600000|2023-08-17 05:20:00|2167.45|2165.95|2167.45|2165.95|2167.47|2165.97|2166.96|2165.46|0
1692249900000|2023-08-17 05:25:00|2167.46|2165.96|2166.98|2165.48|2167.47|2165.97|2166.47|2164.97|0
1692250200000|2023-08-17 05:30:00|2166.74|2165.24|2164.12|2162.62|2166.99|2165.49|2164.12|2162.62|0
1692250500000|2023-08-17 05:35:00|2164.13|2162.63|2162.95|2161.45|2164.62|2163.12|2162.63|2161.13|0
1692250800000|2023-08-17 05:40:00|2163.44|2161.94|2164.15|2162.65|2164.93|2163.43|2163.44|2161.94|0
1692251100000|2023-08-17 05:45:00|2164.64|2163.14|2163.14|2161.64|2164.65|2163.15|2163.14|2161.64|0
1692251400000|2023-08-17 05:50:00|2162.64|2161.14|2164.42|2162.92|2164.42|2162.92|2162.64|2161.14|0
1692251700000|2023-08-17 05:55:00|2164.44|2162.94|2165.91|2164.41|2165.91|2164.41|2164.42|2162.92|0
1692252000000|2023-08-17 06:00:00|2166.16|2164.66|2167.43|2165.93|2167.44|2165.94|2165.41|2163.91|0
1692252300000|2023-08-17 06:05:00|2166.94|2165.44|2168.35|2166.85|2168.35|2166.85|2166.94|2165.44|0
1692252600000|2023-08-17 06:10:00|2168.84|2167.34|2169.02|2167.52|2169.52|2168.02|2168|2166.5|0
1692252900000|2023-08-17 06:15:00|2168.53|2167.03|2169.53|2168.03|2169.53|2168.03|2167.44|2165.94|0
1692253200000|2023-08-17 06:20:00|2169.52|2168.02|2170.03|2168.53|2170.52|2169.02|2168.53|2167.03|0
1692253500000|2023-08-17 06:25:00|2170.53|2169.03|2171.52|2170.02|2172|2170.5|2170.28|2168.78|0
1692253800000|2023-08-17 06:30:00|2171.03|2169.53|2173.55|2172.15|2173.68|2172.28|2171.02|2169.52|51
1692254100000|2023-08-17 06:35:00|2173.68|2172.28|2173.55|2172.15|2173.68|2172.28|2173.55|2172.15|14
1692254400000|2023-08-17 06:40:00|2173.68|2172.28|2173.68|2172.28|2173.68|2172.28|2173.43|2172.03|2
1692254700000|2023-08-17 06:45:00|2173.55|2172.15|2173.05|2171.65|2173.68|2172.28|2173.05|2171.65|41
1692255000000|2023-08-17 06:50:00|2173.3|2171.9|2173.3|2171.9|2173.3|2171.9|2172.3|2170.9|10
1692255300000|2023-08-17 06:55:00|2172.73|2171.23|2172.41|2170.91|2173.74|2172.24|2172.16|2170.66|0
1692255600000|2023-08-17 07:00:00|2172.17|2170.67|2162.6|2162.1|2172.17|2171.1|2158.48|2157.98|7768
1692255900000|2023-08-17 07:05:00|2162.48|2161.98|2161.23|2160.73|2163.98|2163.48|2159.98|2159.48|1480
1692256200000|2023-08-17 07:10:00|2161.35|2160.85|2154.1|2153.6|2161.48|2160.98|2153.6|2153.1|2152
1692256500000|2023-08-17 07:15:00|2153.98|2153.48|2152.98|2152.48|2153.98|2153.48|2151.23|2150.73|1393
1692256800000|2023-08-17 07:20:00|2153.1|2152.6|2153.73|2153.23|2153.98|2153.48|2150.73|2150.23|1684
1692257100000|2023-08-17 07:25:00|2153.6|2153.1|2153.98|2153.48|2154.23|2153.73|2152.23|2151.73|687
1692257400000|2023-08-17 07:30:00|2153.73|2153.23|2157.1|2156.6|2158.35|2157.85|2153.35|2152.85|1905
1692257700000|2023-08-17 07:35:00|2156.98|2156.48|2158.35|2157.85|2159.48|2158.98|2156.48|2155.98|654
1692258000000|2023-08-17 07:40:00|2158.23|2157.73|2156.48|2155.98|2158.35|2157.85|2154.23|2153.73|1667
1692258300000|2023-08-17 07:45:00|2156.1|2155.6|2159.48|2158.98|2160.23|2159.73|2155.48|2154.98|959
1692258600000|2023-08-17 07:50:00|2159.23|2158.73|2157.48|2156.98|2159.85|2159.35|2156.1|2155.6|492
1692258900000|2023-08-17 07:55:00|2157.6|2157.1|2160.73|2160.23|2162.1|2161.6|2157.48|2156.98|1107
1692259200000|2023-08-17 08:00:00|2160.35|2159.85|2162.1|2161.6|2162.23|2161.73|2159.98|2159.48|466
1692259500000|2023-08-17 08:05:00|2162.23|2161.73|2162.67|2162.17|2164.3|2163.8|2161.98|2161.48|814
1692259800000|2023-08-17 08:10:00|2162.8|2162.3|2164.55|2164.05|2164.55|2164.05|2162.8|2162.3|616
1692260100000|2023-08-17 08:15:00|2164.42|2163.92|2164.17|2163.67|2164.55|2164.05|2163.05|2162.55|755
1692260400000|2023-08-17 08:20:00|2164.3|2163.8|2162.3|2161.8|2164.55|2164.05|2162.3|2161.8|606
1692260700000|2023-08-17 08:25:00|2162.05|2161.55|2163.05|2162.55|2164.05|2163.55|2161.8|2161.3|336
1692261000000|2023-08-17 08:30:00|2162.8|2162.3|2164.55|2164.05|2165.05|2164.55|2162.55|2162.05|464
1692261300000|2023-08-17 08:35:00|2164.42|2163.92|2163.92|2163.42|2165.05|2164.55|2163.55|2163.05|204
1692261600000|2023-08-17 08:40:00|2163.8|2163.3|2166.05|2165.55|2166.55|2166.05|2163.3|2162.8|313
1692261900000|2023-08-17 08:45:00|2166.17|2165.67|2163.55|2163.05|2166.17|2165.67|2163.3|2162.8|320
1692262200000|2023-08-17 08:50:00|2163.3|2162.8|2160.8|2160.3|2163.67|2163.17|2160.55|2160.05|291
1692262500000|2023-08-17 08:55:00|2160.92|2160.42|2162.17|2161.67|2162.17|2161.67|2160.05|2159.55|442
1692262800000|2023-08-17 09:00:00|2162.05|2161.55|2162.17|2161.67|2162.3|2161.8|2160.92|2160.42|234
1692263100000|2023-08-17 09:05:00|2162.05|2161.55|2160.67|2160.17|2162.17|2161.67|2159.3|2158.8|205
1692263400000|2023-08-17 09:10:00|2160.55|2160.05|2161.92|2161.42|2163.55|2163.05|2160.55|2160.05|249
1692263700000|2023-08-17 09:15:00|2162.05|2161.55|2161.17|2160.67|2162.3|2161.8|2160.3|2159.8|598
1692264000000|2023-08-17 09:20:00|2161.05|2160.55|2161.55|2161.05|2162.3|2161.8|2161.05|2160.55|309
1692264300000|2023-08-17 09:25:00|2161.67|2161.17|2160.05|2159.55|2162.05|2161.55|2159.8|2159.3|305
1692264600000|2023-08-17 09:30:00|2159.8|2159.3|2158.67|2158.17|2161.3|2160.8|2158.55|2158.05|1122
1692264900000|2023-08-17 09:35:00|2158.8|2158.3|2162.3|2161.8|2162.3|2161.8|2158.67|2158.17|320
1692265200000|2023-08-17 09:40:00|2162.17|2161.67|2162.55|2162.05|2162.8|2162.3|2160.92|2160.42|233
1692265500000|2023-08-17 09:45:00|2162.67|2162.17|2163.8|2163.3|2165.3|2164.8|2162.3|2161.8|524
1692265800000|2023-08-17 09:50:00|2164.05|2163.55|2164.42|2163.92|2165.05|2164.55|2163.67|2163.17|324
1692266100000|2023-08-17 09:55:00|2164.55|2164.05|2164.3|2163.8|2165.17|2164.67|2163.55|2163.05|680
1692266400000|2023-08-17 10:00:00|2164.17|2163.67|2164.8|2164.3|2164.92|2164.42|2163.3|2162.8|579
1692266700000|2023-08-17 10:05:00|2164.67|2164.17|2165.3|2164.8|2166.55|2166.05|2164.55|2164.05|398
1692267000000|2023-08-17 10:10:00|2165.05|2164.55|2166.05|2165.55|2166.42|2165.92|2164.8|2164.3|741
1692267300000|2023-08-17 10:15:00|2165.92|2165.42|2166.8|2166.3|2166.8|2166.3|2165.05|2164.55|485
1692267600000|2023-08-17 10:20:00|2167.05|2166.55|2167.05|2166.55|2167.3|2166.8|2166.05|2165.55|173
1692267900000|2023-08-17 10:25:00|2167.17|2166.67|2166.67|2166.17|2167.67|2167.17|2166.55|2166.05|451
1692268200000|2023-08-17 10:30:00|2166.8|2166.3|2166.67|2166.17|2167.3|2166.8|2166.05|2165.55|151
1692268500000|2023-08-17 10:35:00|2166.55|2166.05|2165.55|2165.05|2166.55|2166.05|2165.3|2164.8|279
1692268800000|2023-08-17 10:40:00|2165.67|2165.17|2165.55|2165.05|2166.3|2165.8|2165.55|2165.05|217
1692269100000|2023-08-17 10:45:00|2165.67|2165.17|2163.3|2162.8|2165.67|2165.17|2163.3|2162.8|357
1692269400000|2023-08-17 10:50:00|2163.42|2162.92|2164.3|2163.8|2165.55|2165.05|2163.05|2162.55|259
1692269700000|2023-08-17 10:55:00|2164.42|2163.92|2164.55|2164.05|2165.05|2164.55|2164.05|2163.55|114
1692270000000|2023-08-17 11:00:00|2164.3|2163.8|2165.8|2165.3|2165.92|2165.42|2163.55|2163.05|793
1692270300000|2023-08-17 11:05:00|2165.92|2165.42|2165.42|2164.92|2166.05|2165.55|2164.8|2164.3|180
1692270600000|2023-08-17 11:10:00|2165.1|2164.6|2165.1|2164.6|2165.35|2164.85|2163.85|2163.35|1012
1692270900000|2023-08-17 11:15:00|2165.35|2164.85|2165.1|2164.6|2165.35|2164.85|2164.6|2164.1|929
1692271200000|2023-08-17 11:20:00|2164.85|2164.35|2165.1|2164.6|2165.1|2164.6|2163.72|2163.22|7073
1692271500000|2023-08-17 11:25:00|2165.35|2164.85|2164.6|2164.1|2165.35|2164.85|2164.35|2163.85|710
1692271800000|2023-08-17 11:30:00|2164.35|2163.85|2163.85|2163.35|2164.85|2164.35|2163.35|2162.85|445
1692272100000|2023-08-17 11:35:00|2164.1|2163.6|2165.1|2164.6|2165.72|2165.22|2164.1|2163.6|381
1692272400000|2023-08-17 11:40:00|2164.97|2164.47|2164.47|2163.97|2165.1|2164.6|2164.1|2163.6|297
1692272700000|2023-08-17 11:45:00|2164.35|2163.85|2164.22|2163.72|2164.6|2164.1|2163.6|2163.1|396
1692273000000|2023-08-17 11:50:00|2164.35|2163.85|2163.1|2162.6|2164.47|2163.97|2162.6|2162.1|370
1692273300000|2023-08-17 11:55:00|2163.35|2162.85|2163.72|2163.22|2163.72|2163.22|2162.85|2162.35|310
1692273600000|2023-08-17 12:00:00|2163.85|2163.35|2162.1|2161.6|2163.85|2163.35|2161.85|2161.35|417
1692273900000|2023-08-17 12:05:00|2161.85|2161.35|2161.47|2160.97|2161.85|2161.35|2160.85|2160.35|449
1692274200000|2023-08-17 12:10:00|2161.35|2160.85|2160.6|2160.1|2161.85|2161.35|2160.6|2160.1|1222
1692274500000|2023-08-17 12:15:00|2160.35|2159.85|2160.35|2159.85|2161.1|2160.6|2159.85|2159.35|744
1692274800000|2023-08-17 12:20:00|2160.22|2159.72|2161.6|2161.1|2161.6|2161.1|2160.1|2159.6|796
1692275100000|2023-08-17 12:25:00|2161.47|2160.97|2163.24|2162.74|2163.24|2162.74|2161.35|2160.85|910
1692275400000|2023-08-17 12:30:00|2163.12|2162.62|2163.89|2163.39|2164.64|2164.14|2162.24|2161.74|585
1692275700000|2023-08-17 12:35:00|2164.01|2163.51|2163.14|2162.64|2164.89|2164.39|2162.39|2161.89|526
1692276000000|2023-08-17 12:40:00|2162.89|2162.39|2163.14|2162.64|2163.64|2163.14|2162.14|2161.64|426
1692276300000|2023-08-17 12:45:00|2163.39|2162.89|2163.64|2163.14|2164.39|2163.89|2162.89|2162.39|554
1692276600000|2023-08-17 12:50:00|2163.89|2163.39|2162.89|2162.39|2164.14|2163.64|2162.64|2162.14|568
1692276900000|2023-08-17 12:55:00|2163.14|2162.64|2163.89|2163.39|2164.39|2163.89|2163.14|2162.64|439
1692277200000|2023-08-17 13:00:00|2163.64|2163.14|2162.14|2161.64|2163.89|2163.39|2161.39|2160.89|730
1692277500000|2023-08-17 13:05:00|2162.26|2161.76|2161.39|2160.89|2162.51|2162.01|2160.39|2159.89|1011
1692277800000|2023-08-17 13:10:00|2161.64|2161.14|2161.14|2160.64|2161.64|2161.14|2160.89|2160.39|427
1692278100000|2023-08-17 13:15:00|2160.89|2160.39|2160.76|2160.26|2161.39|2160.89|2159.89|2159.39|485
1692278400000|2023-08-17 13:20:00|2160.64|2160.14|2159.64|2159.14|2161.39|2160.89|2159.64|2159.14|633
1692278700000|2023-08-17 13:25:00|2159.76|2159.26|2160.64|2160.14|2161.14|2160.64|2159.14|2158.64|893
1692279000000|2023-08-17 13:30:00|2160.76|2160.26|2160.14|2159.64|2162.14|2161.64|2160.14|2159.64|1230
1692279300000|2023-08-17 13:35:00|2160.01|2159.51|2159.39|2158.89|2160.14|2159.64|2157.89|2157.39|2037
1692279600000|2023-08-17 13:40:00|2159.14|2158.64|2159.51|2159.01|2161.64|2161.14|2158.64|2158.14|944
1692279900000|2023-08-17 13:45:00|2159.39|2158.89|2157.89|2157.39|2159.64|2159.14|2157.64|2157.14|907
1692280200000|2023-08-17 13:50:00|2157.76|2157.26|2155.14|2154.64|2158.39|2157.89|2154.64|2154.14|1259
1692280500000|2023-08-17 13:55:00|2155.39|2154.89|2155.39|2154.89|2156.01|2155.51|2154.39|2153.89|1185
1692280800000|2023-08-17 14:00:00|2155.51|2155.01|2157.39|2156.89|2158.39|2157.89|2155.14|2154.64|1074
1692281100000|2023-08-17 14:05:00|2157.64|2157.14|2159.89|2159.39|2160.14|2159.64|2156.14|2155.64|1072
1692281400000|2023-08-17 14:10:00|2160.09|2159.59|2158.59|2158.09|2160.21|2159.71|2157.09|2156.59|1215
1692281700000|2023-08-17 14:15:00|2158.34|2157.84|2159.46|2158.96|2160.59|2160.09|2157.84|2157.34|1023
1692282000000|2023-08-17 14:20:00|2159.34|2158.84|2159.34|2158.84|2160.59|2160.09|2159.09|2158.59|808
1692282300000|2023-08-17 14:25:00|2159.59|2159.09|2158.09|2157.59|2159.84|2159.34|2157.59|2157.09|818
1692282600000|2023-08-17 14:30:00|2158.21|2157.71|2155.34|2154.84|2158.96|2158.46|2155.09|2154.59|1582
1692282900000|2023-08-17 14:35:00|2155.21|2154.71|2156.09|2155.59|2156.09|2155.59|2154.34|2153.84|1314
1692283200000|2023-08-17 14:40:00|2156.59|2156.09|2157.34|2156.84|2158.59|2158.09|2156.34|2155.84|1395
1692283500000|2023-08-17 14:45:00|2157.59|2157.09|2156.09|2155.59|2157.59|2157.09|2155.09|2154.59|987
1692283800000|2023-08-17 14:50:00|2156.34|2155.84|2158.59|2158.09|2158.59|2158.09|2156.09|2155.59|872
1692284100000|2023-08-17 14:55:00|2158.34|2157.84|2157.59|2157.09|2158.84|2158.34|2156.96|2156.46|860
1692284400000|2023-08-17 15:00:00|2157.71|2157.21|2156.84|2156.34|2157.84|2157.34|2156.59|2156.09|1124
1692284700000|2023-08-17 15:05:00|2156.59|2156.09|2155.59|2155.09|2157.84|2157.34|2155.34|2154.84|1042
1692285000000|2023-08-17 15:10:00|2155.71|2155.21|2157.59|2157.09|2157.84|2157.34|2155.34|2154.84|1116
1692285300000|2023-08-17 15:15:00|2157.34|2156.84|2155.09|2154.59|2157.34|2156.84|2155.09|2154.59|1096
1692285600000|2023-08-17 15:20:00|2155.34|2154.84|2153.81|2152.31|2155.59|2155.09|2150.96|2150.46|4529
1692285900000|2023-08-17 15:25:00|2153.82|2152.32|2154|2152.5|2154|2152.5|2152.79|2151.29|5478
1692286200000|2023-08-17 15:30:00|2154.01|2152.51|2156.16|2154.76|2156.29|2154.89|2153.66|2152.26|2068
1692286500000|2023-08-17 15:35:00|2156.04|2154.64|2155.16|2153.76|2156.16|2154.76|2152.16|2150.76|175
1692286800000|2023-08-17 15:40:00|2154.91|2153.51|2155.66|2154.26|2155.66|2154.26|2154.91|2153.51|142
1692287100000|2023-08-17 15:45:00|2155.54|2154.14|2154.91|2153.51|2155.54|2154.14|2154.79|2153.39|13
1692287400000|2023-08-17 15:50:00|2155.79|2154.39|2156.04|2154.64|2156.04|2154.64|2154.91|2153.51|35
1692287700000|2023-08-17 15:55:00|2156.66|2155.26|2155.58|2154.08|2156.79|2155.39|2155.04|2153.64|209
1692288000000|2023-08-17 16:00:00|2155.59|2154.09|2154.74|2153.24|2155.59|2154.09|2154.57|2153.07|0
1692288300000|2023-08-17 16:05:00|2154.73|2153.23|2154.22|2152.72|2155.23|2153.73|2153.71|2152.21|0
1692288600000|2023-08-17 16:10:00|2154.23|2152.73|2155.25|2153.75|2155.26|2153.76|2154.23|2152.73|0
1692288900000|2023-08-17 16:15:00|2155.24|2153.74|2155.25|2153.75|2155.26|2153.76|2154.24|2152.74|0
1692289200000|2023-08-17 16:20:00|2154.75|2153.25|2156.9|2155.4|2156.9|2155.4|2154.25|2152.75|0
1692289500000|2023-08-17 16:25:00|2156.89|2155.39|2157.83|2156.33|2158.42|2156.92|2156.39|2154.89|0
1692289800000|2023-08-17 16:30:00|2157.84|2156.34|2156.3|2154.8|2157.84|2156.34|2156.29|2154.79|0
1692290100000|2023-08-17 16:35:00|2156.79|2155.29|2156.25|2154.75|2156.79|2155.29|2155.75|2154.25|0
1692290400000|2023-08-17 16:40:00|2156.26|2154.76|2156.27|2154.77|2156.77|2155.27|2156.25|2154.75|0
1692290700000|2023-08-17 16:45:00|2156.26|2154.76|2156.76|2155.26|2156.76|2155.26|2155.74|2154.24|0
1692291000000|2023-08-17 16:50:00|2156.77|2155.27|2157.79|2156.29|2157.79|2156.29|2156.77|2155.27|0
1692291300000|2023-08-17 16:55:00|2158.28|2156.78|2158.82|2157.32|2158.82|2157.32|2157.78|2156.28|0
1692291600000|2023-08-17 17:00:00|2158.83|2157.33|2158.33|2156.83|2159.36|2157.86|2158.33|2156.83|0
1692291900000|2023-08-17 17:05:00|2158.34|2156.84|2157.82|2156.32|2158.83|2157.33|2157.82|2156.32|0
1692292200000|2023-08-17 17:10:00|2157.32|2155.82|2157.82|2156.32|2157.82|2156.32|2157.31|2155.81|0
1692292500000|2023-08-17 17:15:00|2157.83|2156.33|2157.8|2156.3|2158.33|2156.83|2157.8|2156.3|0
1692292800000|2023-08-17 17:20:00|2157.79|2156.29|2156.27|2154.77|2157.8|2156.3|2156.27|2154.77|0
1692293100000|2023-08-17 17:25:00|2156.26|2154.76|2156.21|2154.71|2156.78|2155.28|2155.71|2154.21|0
1692293400000|2023-08-17 17:30:00|2155.72|2154.22|2155.69|2154.19|2155.72|2154.22|2155.19|2153.69|0
1692293700000|2023-08-17 17:35:00|2155.7|2154.2|2156.19|2154.69|2156.7|2155.2|2155.69|2154.19|0
1692294000000|2023-08-17 17:40:00|2156.2|2154.7|2154.38|2152.88|2156.2|2154.7|2153.86|2152.36|0
1692294300000|2023-08-17 17:45:00|2154.37|2152.87|2153.87|2152.37|2154.88|2153.38|2153.87|2152.37|0
1692294600000|2023-08-17 17:50:00|2153.88|2152.38|2154.42|2152.92|2154.9|2153.4|2153.87|2152.37|0
1692294900000|2023-08-17 17:55:00|2154.41|2152.91|2154.96|2153.46|2154.97|2153.47|2153.96|2152.46|0
1692295200000|2023-08-17 18:00:00|2154.97|2153.47|2153.95|2152.45|2154.97|2153.47|2153.95|2152.45|0
1692295500000|2023-08-17 18:05:00|2153.94|2152.44|2154.56|2153.06|2154.57|2153.07|2153.43|2151.93|0
1692295800000|2023-08-17 18:10:00|2154.57|2153.07|2153.91|2152.41|2154.57|2153.07|2153.9|2152.4|0
1692296100000|2023-08-17 18:15:00|2153.9|2152.4|2153.39|2151.89|2153.9|2152.4|2152.89|2151.39|0
1692296400000|2023-08-17 18:20:00|2153.4|2151.9|2153.35|2151.85|2153.89|2152.39|2152.86|2151.36|0
1692296700000|2023-08-17 18:25:00|2153.36|2151.86|2153.37|2151.87|2153.88|2152.38|2152.86|2151.36|0
1692297000000|2023-08-17 18:30:00|2153.38|2151.88|2152.18|2150.68|2153.38|2151.88|2152.17|2150.67|0
1692297300000|2023-08-17 18:35:00|2152.17|2150.67|2152.68|2151.18|2152.69|2151.19|2151.66|2150.16|0
1692297600000|2023-08-17 18:40:00|2152.69|2151.19|2151.66|2150.16|2152.69|2151.19|2151.66|2150.16|0
1692297900000|2023-08-17 18:45:00|2151.17|2149.67|2150.64|2149.14|2151.67|2150.17|2150.62|2149.12|0
1692298200000|2023-08-17 18:50:00|2150.65|2149.15|2150.13|2148.63|2151.17|2149.67|2150.13|2148.63|0
1692298500000|2023-08-17 18:55:00|2149.63|2148.13|2149.53|2148.03|2150.14|2148.64|2148.99|2147.49|0
1692298800000|2023-08-17 19:00:00|2149.52|2148.02|2148.01|2146.51|2150.04|2148.54|2148.01|2146.51|0
1692299100000|2023-08-17 19:05:00|2148|2146.5|2146.48|2144.98|2148.54|2147.04|2146.48|2144.98|0
1692299400000|2023-08-17 19:10:00|2146.47|2144.97|2145.99|2144.49|2146.5|2145|2145.45|2143.95|0
1692299700000|2023-08-17 19:15:00|2145.98|2144.48|2146.99|2145.49|2146.99|2145.49|2144.94|2143.44|0
1692300000000|2023-08-17 19:20:00|2146.49|2144.99|2145.48|2143.98|2147.01|2145.51|2145.46|2143.96|0
1692300300000|2023-08-17 19:25:00|2145.49|2143.99|2147.54|2146.04|2147.54|2146.04|2145.48|2143.98|0
1692300600000|2023-08-17 19:30:00|2147.55|2146.05|2147.26|2145.76|2148.81|2147.31|2146.74|2145.24|0
1692300900000|2023-08-17 19:35:00|2147.01|2145.51|2147.25|2145.75|2148.27|2146.77|2146.75|2145.25|0
1692301200000|2023-08-17 19:40:00|2147.26|2145.76|2146.24|2144.74|2148.28|2146.78|2145.74|2144.24|0
1692301500000|2023-08-17 19:45:00|2145.75|2144.25|2146.24|2144.74|2146.77|2145.27|2145.22|2143.72|0
1692301800000|2023-08-17 19:50:00|2146.25|2144.75|2147.87|2146.37|2148.3|2146.8|2146.25|2144.75|0
1692302100000|2023-08-17 19:55:00|2148.36|2146.86|2146.3|2144.8|2148.37|2146.87|2146.29|2144.79|0
1692302400000|2023-08-17 20:00:00|2146.69|2145.19|2146.08|2144.58|2147.4|2145.9|2145.43|2143.93|0
1692302700000|2023-08-17 20:05:00|2146.18|2144.68|2146.68|2145.18|2146.78|2145.28|2146.08|2144.58|0
1692303000000|2023-08-17 20:10:00|2146.53|2145.03|2146.68|2145.18|2147.14|2145.64|2146.53|2145.03|0
1692303300000|2023-08-17 20:15:00|2146.78|2145.28|2144.61|2143.11|2146.78|2145.28|2144.61|2143.11|0
1692303600000|2023-08-17 20:20:00|2144.46|2142.96|2145.49|2143.99|2146.55|2145.05|2144.36|2142.86|0
1692303900000|2023-08-17 20:25:00|2145.59|2144.09|2145.49|2143.99|2145.69|2144.19|2145.09|2143.59|0
1692304200000|2023-08-17 20:30:00|2145.59|2144.09|2145.34|2143.84|2145.94|2144.44|2145.24|2143.74|0
1692304500000|2023-08-17 20:35:00|2145.49|2143.99|2145.22|2143.72|2145.59|2144.09|2145.22|2143.72|0
1692304800000|2023-08-17 20:40:00|2145.21|2143.71|2145.07|2143.57|2145.22|2143.72|2144.61|2143.11|0
1692305100000|2023-08-17 20:45:00|2145.06|2143.56|2144.46|2142.96|2145.06|2143.56|2144.36|2142.86|0
1692305400000|2023-08-17 20:50:00|2144.61|2143.11|2144.61|2143.11|2144.86|2143.36|2144.36|2142.86|0
1692305700000|2023-08-17 20:55:00|2144.71|2143.21|2144.76|2143.26|2145.07|2143.57|2144.61|2143.11|0
1692306000000|2023-08-17 21:00:00|2144.77|2143.27|2144.86|2143.36|2145.02|2143.52|2144.77|2143.27|0
1692306300000|2023-08-17 21:05:00|2144.81|2143.31|2144.87|2143.37|2144.87|2143.37|2144.76|2143.26|0
1692306600000|2023-08-17 21:10:00|2144.77|2143.27|2144.86|2143.36|2145.01|2143.51|2144.77|2143.27|0
1692306900000|2023-08-17 21:15:00|2144.76|2143.26|2144.91|2143.41|2144.97|2143.47|2144.76|2143.26|0
1692307200000|2023-08-17 21:20:00|2144.96|2143.46|2144.81|2143.31|2144.96|2143.46|2144.76|2143.26|0
1692307500000|2023-08-17 21:25:00|2144.82|2143.32|2144.97|2143.47|2145.07|2143.57|2144.66|2143.16|0
1692307800000|2023-08-17 21:30:00|2144.96|2143.46|2144.97|2143.47|2144.97|2143.47|2144.91|2143.41|0
1692308100000|2023-08-17 21:35:00|2144.96|2143.46|2145.07|2143.57|2145.12|2143.62|2144.81|2143.31|0
1692308400000|2023-08-17 21:40:00|2145.12|2143.62|2145.17|2143.67|2145.22|2143.72|2145.07|2143.57|0
1692308700000|2023-08-17 21:45:00|2145.18|2143.68|2145.08|2143.58|2145.18|2143.68|2145.08|2143.58|0
1692309000000|2023-08-17 21:50:00|2145.07|2143.57|2144.9|2143.4|2145.07|2143.57|2144.77|2143.27|0
1692309300000|2023-08-17 21:55:00|2144.8|2143.3|2144.9|2143.4|2145|2143.5|2144.75|2143.25|0
1692309600000|2023-08-17 22:00:00|2144.91|2143.41|2145.36|2143.86|2146.77|2145.27|2144.75|2143.25|0
1692309900000|2023-08-17 22:05:00|2145.31|2143.81|2144.05|2142.55|2145.76|2144.26|2143.79|2142.29|0
1692310200000|2023-08-17 22:10:00|2144.1|2142.6|2144.33|2142.83|2144.68|2143.18|2143.22|2141.72|0
1692310500000|2023-08-17 22:15:00|2144.18|2142.68|2143.67|2142.17|2144.53|2143.03|2143.67|2142.17|0
1692310800000|2023-08-17 22:20:00|2143.52|2142.02|2144.03|2142.53|2144.13|2142.63|2143.52|2142.02|0
1692311100000|2023-08-17 22:25:00|2144.13|2142.63|2144.33|2142.83|2144.33|2142.83|2143.77|2142.27|0
1692311400000|2023-08-17 22:30:00|2144.38|2142.88|2144.28|2142.78|2144.48|2142.98|2144.03|2142.53|0
1692311700000|2023-08-17 22:35:00|2144.13|2142.63|2143.52|2142.02|2144.38|2142.88|2143.42|2141.92|0
1692312000000|2023-08-17 22:40:00|2143.57|2142.07|2143.98|2142.48|2144.28|2142.78|2143.42|2141.92|0
1692312300000|2023-08-17 22:45:00|2143.97|2142.47|2144.33|2142.83|2144.38|2142.88|2143.88|2142.38|0
1692312600000|2023-08-17 22:50:00|2144.23|2142.73|2144.33|2142.83|2144.48|2142.98|2144.08|2142.58|0
1692312900000|2023-08-17 22:55:00|2144.43|2142.93|2144.78|2143.28|2144.93|2143.43|2144.33|2142.83|0
1692313200000|2023-08-17 23:00:00|2144.79|2143.29|2146.14|2144.64|2146.14|2144.64|2144.79|2143.29|0
1692313500000|2023-08-17 23:05:00|2145.99|2144.49|2145.64|2144.14|2146.4|2144.9|2145.64|2144.14|0
1692313800000|2023-08-17 23:10:00|2145.54|2144.04|2145.89|2144.39|2145.99|2144.49|2145.54|2144.04|0
1692314100000|2023-08-17 23:15:00|2145.74|2144.24|2145.89|2144.39|2146.14|2144.64|2145.74|2144.24|0
1692314400000|2023-08-17 23:20:00|2145.9|2144.4|2145.99|2144.49|2146.25|2144.75|2145.89|2144.39|0
1692314700000|2023-08-17 23:25:00|2146|2144.5|2146.25|2144.75|2146.25|2144.75|2145.99|2144.49|0
1692315000000|2023-08-17 23:30:00|2146.4|2144.9|2147.1|2145.6|2147.1|2145.6|2146.4|2144.9|0
1692315300000|2023-08-17 23:35:00|2147.11|2145.61|2147.1|2145.6|2147.46|2145.96|2147|2145.5|0
1692315600000|2023-08-17 23:40:00|2147.15|2145.65|2147.1|2145.6|2147.36|2145.86|2147.1|2145.6|0
1692315900000|2023-08-17 23:45:00|2147|2145.5|2146.6|2145.1|2147|2145.5|2146.5|2145|0
1692316200000|2023-08-17 23:50:00|2146.59|2145.09|2146.4|2144.9|2146.6|2145.1|2146.14|2144.64|0
1692316500000|2023-08-17 23:55:00|2146.39|2144.89|2145.99|2144.49|2146.4|2144.9|2145.99|2144.49|0
1692316800000|2023-08-18 00:00:00|2145.89|2144.39|2145.14|2143.64|2145.99|2144.49|2144.53|2143.03|0
1692317100000|2023-08-18 00:05:00|2145.29|2143.79|2146.75|2145.25|2147|2145.5|2145.29|2143.79|0
1692317400000|2023-08-18 00:10:00|2146.7|2145.2|2147.2|2145.7|2147.36|2145.86|2146.4|2144.9|0
1692317700000|2023-08-18 00:15:00|2147.1|2145.6|2147.59|2146.09|2148.09|2146.59|2146.59|2145.09|0
1692318000000|2023-08-18 00:20:00|2147.6|2146.1|2147.09|2145.59|2147.6|2146.1|2146.1|2144.6|0
1692318300000|2023-08-18 00:25:00|2147.1|2145.6|2146.1|2144.6|2147.59|2146.09|2146.09|2144.59|0
1692318600000|2023-08-18 00:30:00|2146.59|2145.09|2145.61|2144.11|2146.6|2145.1|2145.6|2144.1|0
1692318900000|2023-08-18 00:35:00|2146.1|2144.6|2148.11|2146.61|2148.6|2147.1|2145.86|2144.36|0
1692319200000|2023-08-18 00:40:00|2148.1|2146.6|2148.1|2146.6|2148.61|2147.11|2147.61|2146.11|0
1692319500000|2023-08-18 00:45:00|2148.11|2146.61|2147.61|2146.11|2148.6|2147.1|2147.61|2146.11|0
1692319800000|2023-08-18 00:50:00|2147.86|2146.36|2148.11|2146.61|2148.6|2147.1|2147.6|2146.1|0
1692320100000|2023-08-18 00:55:00|2147.62|2146.12|2147.61|2146.11|2148.11|2146.61|2147.11|2145.61|0
1692320400000|2023-08-18 01:00:00|2147.62|2146.12|2148.1|2146.6|2148.11|2146.61|2147.11|2145.61|0
1692320700000|2023-08-18 01:05:00|2148.35|2146.85|2148.11|2146.61|2148.6|2147.1|2147.6|2146.1|0
1692321000000|2023-08-18 01:10:00|2148.61|2147.11|2148.61|2147.11|2148.61|2147.11|2148.11|2146.61|0
1692321300000|2023-08-18 01:15:00|2148.62|2147.12|2149.61|2148.11|2150.11|2148.61|2148.11|2146.61|0
1692321600000|2023-08-18 01:20:00|2149.6|2148.1|2149.6|2148.1|2150.11|2148.61|2149.11|2147.61|0
1692321900000|2023-08-18 01:25:00|2149.61|2148.11|2150.09|2148.59|2150.59|2149.09|2149.6|2148.1|0
1692322200000|2023-08-18 01:30:00|2150.59|2149.09|2150.1|2148.6|2151.11|2149.61|2150.09|2148.59|0
1692322500000|2023-08-18 01:35:00|2150.11|2148.61|2152.09|2150.59|2152.58|2151.08|2150.11|2148.61|0
1692322800000|2023-08-18 01:40:00|2153.07|2151.57|2153.63|2152.13|2154.13|2152.63|2153.07|2151.57|0
1692323100000|2023-08-18 01:45:00|2153.62|2152.12|2153.13|2151.63|2154.13|2152.63|2152.63|2151.13|0
1692323400000|2023-08-18 01:50:00|2152.88|2151.38|2153.63|2152.13|2153.63|2152.13|2152.63|2151.13|0
1692323700000|2023-08-18 01:55:00|2153.13|2151.63|2153.13|2151.63|2153.63|2152.13|2153.13|2151.63|0
1692324000000|2023-08-18 02:00:00|2153.14|2151.64|2153.64|2152.14|2153.64|2152.14|2153.13|2151.63|0
1692324300000|2023-08-18 02:05:00|2153.63|2152.13|2154.62|2153.12|2154.63|2153.13|2153.14|2151.64|0
1692324600000|2023-08-18 02:10:00|2154.63|2153.13|2155.18|2153.68|2155.18|2153.68|2154.62|2153.12|0
1692324900000|2023-08-18 02:15:00|2154.68|2153.18|2154.18|2152.68|2154.93|2153.43|2153.68|2152.18|0
1692325200000|2023-08-18 02:20:00|2154.17|2152.67|2153.68|2152.18|2154.18|2152.68|2153.67|2152.17|0
1692325500000|2023-08-18 02:25:00|2153.67|2152.17|2153.67|2152.17|2153.67|2152.17|2153.17|2151.67|0
1692325800000|2023-08-18 02:30:00|2153.18|2151.68|2152.17|2150.67|2153.67|2152.17|2152.17|2150.67|0
1692326100000|2023-08-18 02:35:00|2152.67|2151.17|2152.68|2151.18|2152.68|2151.18|2152.17|2150.67|0
1692326400000|2023-08-18 02:40:00|2152.93|2151.43|2152.68|2151.18|2153.18|2151.68|2152.68|2151.18|0
1692326700000|2023-08-18 02:45:00|2152.69|2151.19|2152.19|2150.69|2152.69|2151.19|2152.18|2150.68|0
1692327000000|2023-08-18 02:50:00|2152.18|2150.68|2152.68|2151.18|2152.68|2151.18|2152.18|2150.68|0
1692327300000|2023-08-18 02:55:00|2152.69|2151.19|2152.69|2151.19|2152.69|2151.19|2152.68|2151.18|0
1692327600000|2023-08-18 03:00:00|2152.44|2150.94|2152.19|2150.69|2153.18|2151.68|2151.69|2150.19|0
1692327900000|2023-08-18 03:05:00|2152.2|2150.7|2151.17|2149.67|2152.2|2150.7|2151.17|2149.67|0
1692328200000|2023-08-18 03:10:00|2150.92|2149.42|2150.68|2149.18|2151.18|2149.68|2149.67|2148.17|0
1692328500000|2023-08-18 03:15:00|2150.67|2149.17|2150.18|2148.68|2151.18|2149.68|2150.18|2148.68|0
1692328800000|2023-08-18 03:20:00|2150.43|2148.93|2151.18|2149.68|2151.18|2149.68|2150.18|2148.68|0
1692329100000|2023-08-18 03:25:00|2150.68|2149.18|2151.68|2150.18|2151.69|2150.19|2150.68|2149.18|0
1692329400000|2023-08-18 03:30:00|2151.69|2150.19|2151.69|2150.19|2151.7|2150.2|2151.19|2149.69|0
1692329700000|2023-08-18 03:35:00|2151.2|2149.7|2151.2|2149.7|2151.7|2150.2|2150.69|2149.19|0
1692330000000|2023-08-18 03:40:00|2151.69|2150.19|2151.69|2150.19|2152.19|2150.69|2151.2|2149.7|0
1692330300000|2023-08-18 03:45:00|2151.19|2149.69|2150.19|2148.69|2151.2|2149.7|2150.18|2148.68|0
1692330600000|2023-08-18 03:50:00|2150.2|2148.7|2150.14|2148.64|2150.69|2149.19|2149.63|2148.13|0
1692330900000|2023-08-18 03:55:00|2150.39|2148.89|2150.14|2148.64|2150.63|2149.13|2150.13|2148.63|0
1692331200000|2023-08-18 04:00:00|2150.63|2149.13|2149.71|2148.21|2150.64|2149.14|2149.64|2148.14|0
1692331500000|2023-08-18 04:05:00|2149.72|2148.22|2150.21|2148.71|2150.22|2148.72|2149.21|2147.71|0
1692331800000|2023-08-18 04:10:00|2150.22|2148.72|2149.22|2147.72|2150.22|2148.72|2149.22|2147.72|0
1692332100000|2023-08-18 04:15:00|2149.71|2148.21|2149.21|2147.71|2149.72|2148.22|2148.71|2147.21|0
1692332400000|2023-08-18 04:20:00|2149.22|2147.72|2149.71|2148.21|2149.71|2148.21|2149.21|2147.71|0
1692332700000|2023-08-18 04:25:00|2149.7|2148.2|2149.21|2147.71|2149.71|2148.21|2149.21|2147.71|0
1692333000000|2023-08-18 04:30:00|2149.22|2147.72|2149.22|2147.72|2149.72|2148.22|2149.22|2147.72|0
1692333300000|2023-08-18 04:35:00|2148.72|2147.22|2151.19|2149.69|2151.19|2149.69|2148.23|2146.73|0
1692333600000|2023-08-18 04:40:00|2151.2|2149.7|2150.7|2149.2|2151.2|2149.7|2150.69|2149.19|0
1692333900000|2023-08-18 04:45:00|2150.69|2149.19|2150.2|2148.7|2150.7|2149.2|2150.2|2148.7|0
1692334200000|2023-08-18 04:50:00|2150.69|2149.19|2149.7|2148.2|2150.7|2149.2|2149.7|2148.2|0
1692334500000|2023-08-18 04:55:00|2149.95|2148.45|2150.45|2148.95|2150.7|2149.2|2149.71|2148.21|0
1692334800000|2023-08-18 05:00:00|2150.7|2149.2|2148.71|2147.21|2150.7|2149.2|2148.21|2146.71|0
1692335100000|2023-08-18 05:05:00|2148.21|2146.71|2148.21|2146.71|2149.71|2148.21|2148.21|2146.71|0
1692335400000|2023-08-18 05:10:00|2148.22|2146.72|2147.21|2145.71|2148.22|2146.72|2147.21|2145.71|0
1692335700000|2023-08-18 05:15:00|2147.7|2146.2|2145.67|2144.17|2147.71|2146.21|2145.67|2144.17|0
1692336000000|2023-08-18 05:20:00|2145.68|2144.18|2146.67|2145.17|2146.67|2145.17|2145.67|2144.17|0
1692336300000|2023-08-18 05:25:00|2146.66|2145.16|2147.65|2146.15|2147.66|2146.16|2146.65|2145.15|0
1692336600000|2023-08-18 05:30:00|2147.16|2145.66|2146.66|2145.16|2147.17|2145.67|2146.17|2144.67|0
1692336900000|2023-08-18 05:35:00|2146.67|2145.17|2146.7|2145.2|2147.69|2146.19|2146.66|2145.16|0
1692337200000|2023-08-18 05:40:00|2146.69|2145.19|2147.19|2145.69|2147.2|2145.7|2146.69|2145.19|0
1692337500000|2023-08-18 05:45:00|2146.7|2145.2|2147.18|2145.68|2147.2|2145.7|2146.68|2145.18|0
1692337800000|2023-08-18 05:50:00|2147.67|2146.17|2147.2|2145.7|2147.67|2146.17|2146.67|2145.17|0
1692338100000|2023-08-18 05:55:00|2147.19|2145.69|2147.72|2146.22|2147.72|2146.22|2147.19|2145.69|0
1692338400000|2023-08-18 06:00:00|2147.22|2145.72|2148.73|2147.23|2150.22|2148.72|2147.21|2145.71|0
1692338700000|2023-08-18 06:05:00|2148.24|2146.74|2148.73|2147.23|2149.73|2148.23|2148.23|2146.73|0
1692339000000|2023-08-18 06:10:00|2148.24|2146.74|2149.25|2147.75|2149.25|2147.75|2148.23|2146.73|0
1692339300000|2023-08-18 06:15:00|2149.74|2148.24|2148.97|2147.47|2150.24|2148.74|2148.97|2147.47|0
1692339600000|2023-08-18 06:20:00|2148.98|2147.48|2149.49|2147.99|2149.49|2147.99|2148.98|2147.48|0
1692339900000|2023-08-18 06:25:00|2149.98|2148.48|2149.48|2147.98|2149.98|2148.48|2148.98|2147.48|0
1692340200000|2023-08-18 06:30:00|2149.49|2147.99|2147.16|2145.76|2149.49|2147.99|2143.79|2142.39|188
1692340500000|2023-08-18 06:35:00|2147.54|2146.14|2146.04|2144.64|2147.54|2146.14|2145.91|2144.51|18
1692340800000|2023-08-18 06:40:00|2146.41|2145.01|2146.04|2144.64|2146.41|2145.01|2145.91|2144.51|8
1692341100000|2023-08-18 06:45:00|2145.91|2144.51|2145.79|2144.39|2146.04|2144.64|2145.79|2144.39|8
1692341400000|2023-08-18 06:50:00|2145.41|2144.01|2145.29|2143.89|2145.54|2144.14|2145.29|2143.89|9
1692341700000|2023-08-18 06:55:00|2145.46|2143.96|2145.86|2144.36|2145.86|2144.36|2144.44|2142.94|4
1692342000000|2023-08-18 07:00:00|2145.36|2143.86|2138.84|2138.34|2145.86|2144.36|2138.71|2138.21|4902
1692342300000|2023-08-18 07:05:00|2138.59|2138.09|2144.09|2143.59|2145.09|2144.59|2138.34|2137.84|2021
1692342600000|2023-08-18 07:10:00|2143.96|2143.46|2142.59|2142.09|2144.59|2144.09|2141.34|2140.84|1878
1692342900000|2023-08-18 07:15:00|2142.84|2142.34|2144.84|2144.34|2145.21|2144.71|2141.59|2141.09|1730
1692343200000|2023-08-18 07:20:00|2144.96|2144.46|2142.21|2141.71|2145.84|2145.34|2141.84|2141.34|1584
1692343500000|2023-08-18 07:25:00|2142.09|2141.59|2141.34|2140.84|2143.34|2142.84|2140.71|2140.21|907
1692343800000|2023-08-18 07:30:00|2141.09|2140.59|2135.21|2134.71|2141.34|2140.84|2135.21|2134.71|2162
1692344100000|2023-08-18 07:35:00|2135.09|2134.59|2132.71|2132.21|2136.46|2135.96|2132.59|2132.09|1793
1692344400000|2023-08-18 07:40:00|2132.84|2132.34|2137.09|2136.59|2137.09|2136.59|2132.84|2132.34|1318
1692344700000|2023-08-18 07:45:00|2136.96|2136.46|2137.84|2137.34|2139.59|2139.09|2136.59|2136.09|1479
1692345000000|2023-08-18 07:50:00|2138.09|2137.59|2139.59|2139.09|2139.84|2139.34|2135.96|2135.46|883
1692345300000|2023-08-18 07:55:00|2139.34|2138.84|2137.34|2136.84|2139.59|2139.09|2136.59|2136.09|1040
1692345600000|2023-08-18 08:00:00|2137.09|2136.59|2139.34|2138.84|2140.09|2139.59|2136.09|2135.59|1110
1692345900000|2023-08-18 08:05:00|2139.59|2139.09|2139.34|2138.84|2141.34|2140.84|2138.59|2138.09|876
1692346200000|2023-08-18 08:10:00|2139.46|2138.96|2142.59|2142.09|2142.59|2142.09|2139.09|2138.59|610
1692346500000|2023-08-18 08:15:00|2142.34|2141.84|2138.59|2138.09|2142.84|2142.34|2138.09|2137.59|775
1692346800000|2023-08-18 08:20:00|2138.34|2137.84|2138.09|2137.59|2139.84|2139.34|2137.59|2137.09|485
1692347100000|2023-08-18 08:25:00|2138.21|2137.71|2137.34|2136.84|2139.09|2138.59|2137.09|2136.59|563
1692347400000|2023-08-18 08:30:00|2137.09|2136.59|2138.96|2138.46|2139.09|2138.59|2135.84|2135.34|747
1692347700000|2023-08-18 08:35:00|2138.84|2138.34|2137.84|2137.34|2139.09|2138.59|2136.09|2135.59|523
1692348000000|2023-08-18 08:40:00|2137.96|2137.46|2137.71|2137.21|2138.34|2137.84|2136.59|2136.09|534
1692348300000|2023-08-18 08:45:00|2137.84|2137.34|2139.09|2138.59|2139.59|2139.09|2137.34|2136.84|397
1692348600000|2023-08-18 08:50:00|2138.96|2138.46|2138.71|2138.21|2139.96|2139.46|2138.34|2137.84|379
1692348900000|2023-08-18 08:55:00|2138.84|2138.34|2140.84|2140.34|2141.34|2140.84|2138.71|2138.21|379
1692349200000|2023-08-18 09:00:00|2141.09|2140.59|2140.96|2140.46|2141.59|2141.09|2139.84|2139.34|584
1692349500000|2023-08-18 09:05:00|2140.84|2140.34|2140.34|2139.84|2142.09|2141.59|2140.21|2139.71|411
1692349800000|2023-08-18 09:10:00|2140.46|2139.96|2136.84|2136.34|2141.09|2140.59|2136.84|2136.34|507
1692350100000|2023-08-18 09:15:00|2137.34|2136.84|2137.84|2137.34|2139.09|2138.59|2136.59|2136.09|531
1692350400000|2023-08-18 09:20:00|2137.59|2137.09|2136.09|2135.59|2139.09|2138.59|2135.84|2135.34|498
1692350700000|2023-08-18 09:25:00|2135.84|2135.34|2134.85|2134.35|2136.34|2135.84|2134.6|2134.1|550
1692351000000|2023-08-18 09:30:00|2135.1|2134.6|2136.35|2135.85|2136.6|2136.1|2133.6|2133.1|608
1692351300000|2023-08-18 09:35:00|2136.6|2136.1|2136.6|2136.1|2137.35|2136.85|2135.35|2134.85|399
1692351600000|2023-08-18 09:40:00|2136.85|2136.35|2136.35|2135.85|2137.85|2137.35|2135.85|2135.35|349
1692351900000|2023-08-18 09:45:00|2136.6|2136.1|2137.47|2136.97|2137.6|2137.1|2135.6|2135.1|237
1692352200000|2023-08-18 09:50:00|2137.35|2136.85|2139.1|2138.6|2139.35|2138.85|2137.35|2136.85|587
1692352500000|2023-08-18 09:55:00|2139.22|2138.72|2138.85|2138.35|2140.1|2139.6|2138.6|2138.1|439
1692352800000|2023-08-18 10:00:00|2138.72|2138.22|2139.22|2138.72|2139.22|2138.72|2137.6|2137.1|425
1692353100000|2023-08-18 10:05:00|2139.1|2138.6|2138.85|2138.35|2140.72|2140.22|2138.85|2138.35|471
1692353400000|2023-08-18 10:10:00|2139.1|2138.6|2140.22|2139.72|2140.22|2139.72|2138.35|2137.85|568
1692353700000|2023-08-18 10:15:00|2140.1|2139.6|2139.6|2139.1|2140.6|2140.1|2138.85|2138.35|531
1692354000000|2023-08-18 10:20:00|2139.72|2139.22|2139.35|2138.85|2140.35|2139.85|2139.35|2138.85|325
1692354300000|2023-08-18 10:25:00|2139.6|2139.1|2138.85|2138.35|2140.1|2139.6|2138.6|2138.1|263
1692354600000|2023-08-18 10:30:00|2139.1|2138.6|2138.35|2137.85|2139.1|2138.6|2137.6|2137.1|363
1692354900000|2023-08-18 10:35:00|2138.6|2138.1|2140.1|2139.6|2140.22|2139.72|2138.1|2137.6|398
1692355200000|2023-08-18 10:40:00|2140.22|2139.72|2139.85|2139.35|2140.6|2140.1|2139.35|2138.85|262
1692355500000|2023-08-18 10:45:00|2140.1|2139.6|2139.1|2138.6|2140.35|2139.85|2138.85|2138.35|274
1692355800000|2023-08-18 10:50:00|2139.22|2138.72|2140.1|2139.6|2140.6|2140.1|2139.1|2138.6|258
1692356100000|2023-08-18 10:55:00|2139.97|2139.47|2140.6|2140.1|2140.85|2140.35|2139.85|2139.35|287
1692356400000|2023-08-18 11:00:00|2140.72|2140.22|2138.85|2138.35|2141.1|2140.6|2138.6|2138.1|421
1692356700000|2023-08-18 11:05:00|2138.97|2138.47|2138.6|2138.1|2138.97|2138.47|2137.47|2136.97|337
1692357000000|2023-08-18 11:10:00|2138.72|2138.22|2138.1|2137.6|2139.1|2138.6|2138.1|2137.6|237
1692357300000|2023-08-18 11:15:00|2137.97|2137.47|2137.1|2136.6|2138.35|2137.85|2136.85|2136.35|320
1692357600000|2023-08-18 11:20:00|2136.97|2136.47|2136.85|2136.35|2137.6|2137.1|2136.85|2136.35|420
1692357900000|2023-08-18 11:25:00|2136.72|2136.22|2136.85|2136.35|2137.1|2136.6|2136.35|2135.85|426
1692358200000|2023-08-18 11:30:00|2137.1|2136.6|2136.35|2135.85|2137.35|2136.85|2135.85|2135.35|328
1692358500000|2023-08-18 11:35:00|2136.22|2135.72|2134.22|2133.72|2136.35|2135.85|2134.1|2133.6|575
1692358800000|2023-08-18 11:40:00|2134.41|2133.91|2136.16|2135.66|2136.54|2136.04|2134.41|2133.91|380
1692359100000|2023-08-18 11:45:00|2136.04|2135.54|2135.04|2134.54|2136.29|2135.79|2134.91|2134.41|439
1692359400000|2023-08-18 11:50:00|2135.29|2134.79|2135.29|2134.79|2135.66|2135.16|2134.54|2134.04|440
1692359700000|2023-08-18 11:55:00|2135.54|2135.04|2137.29|2136.79|2137.29|2136.79|2135.54|2135.04|600
1692360000000|2023-08-18 12:00:00|2137.41|2136.91|2138.04|2137.54|2138.54|2138.04|2136.29|2135.79|462
1692360300000|2023-08-18 12:05:00|2138.16|2137.66|2137.29|2136.79|2138.29|2137.79|2136.54|2136.04|422
1692360600000|2023-08-18 12:10:00|2137.54|2137.04|2137.79|2137.29|2139.04|2138.54|2137.04|2136.54|418
1692360900000|2023-08-18 12:15:00|2137.66|2137.16|2136.04|2135.54|2138.04|2137.54|2135.54|2135.04|296
1692361200000|2023-08-18 12:20:00|2135.91|2135.41|2135.54|2135.04|2136.04|2135.54|2135.29|2134.79|287
1692361500000|2023-08-18 12:25:00|2135.66|2135.16|2135.54|2135.04|2136.54|2136.04|2135.54|2135.04|420
1692361800000|2023-08-18 12:30:00|2135.29|2134.79|2134.54|2134.04|2135.29|2134.79|2134.04|2133.54|419
1692362100000|2023-08-18 12:35:00|2134.29|2133.79|2133.29|2132.79|2134.54|2134.04|2133.29|2132.79|426
1692362400000|2023-08-18 12:40:00|2133.16|2132.66|2133.41|2132.91|2134.04|2133.54|2132.54|2132.04|571
1692362700000|2023-08-18 12:45:00|2133.54|2133.04|2133.04|2132.54|2133.54|2133.04|2132.41|2131.91|511
1692363000000|2023-08-18 12:50:00|2133.29|2132.79|2133.04|2132.54|2133.79|2133.29|2132.54|2132.04|462
1692363300000|2023-08-18 12:55:00|2133.29|2132.79|2135.04|2134.54|2135.04|2134.54|2133.29|2132.79|528
1692363600000|2023-08-18 13:00:00|2134.79|2134.29|2134.54|2134.04|2136.54|2136.04|2134.54|2134.04|568
1692363900000|2023-08-18 13:05:00|2134.29|2133.79|2136.16|2135.66|2137.04|2136.54|2134.29|2133.79|558
1692364200000|2023-08-18 13:10:00|2136.29|2135.79|2135.79|2135.29|2136.79|2136.29|2135.54|2135.04|430
1692364500000|2023-08-18 13:15:00|2135.54|2135.04|2134.66|2134.16|2135.54|2135.04|2134.54|2134.04|515
1692364800000|2023-08-18 13:20:00|2134.79|2134.29|2136.29|2135.79|2136.41|2135.91|2134.54|2134.04|641
1692365100000|2023-08-18 13:25:00|2136.04|2135.54|2134.79|2134.29|2136.54|2136.04|2134.16|2133.66|728
1692365400000|2023-08-18 13:30:00|2134.54|2134.04|2137.04|2136.54|2138.04|2137.54|2134.29|2133.79|1338
1692365700000|2023-08-18 13:35:00|2136.79|2136.29|2138.66|2138.16|2140.04|2139.54|2136.29|2135.79|1137
1692366000000|2023-08-18 13:40:00|2138.54|2138.04|2136.04|2135.54|2138.54|2138.04|2135.54|2135.04|1044
1692366300000|2023-08-18 13:45:00|2136.29|2135.79|2138.04|2137.54|2138.41|2137.91|2135.29|2134.79|862
1692366600000|2023-08-18 13:50:00|2138.29|2137.79|2138.04|2137.54|2139.04|2138.54|2137.54|2137.04|1246
1692366900000|2023-08-18 13:55:00|2138.29|2137.79|2136.04|2135.54|2138.54|2138.04|2135.79|2135.29|1045
1692367200000|2023-08-18 14:00:00|2135.79|2135.29|2136.04|2135.54|2136.41|2135.91|2135.04|2134.54|905
1692367500000|2023-08-18 14:05:00|2136.16|2135.66|2137.29|2136.79|2137.29|2136.79|2135.29|2134.79|859
1692367800000|2023-08-18 14:10:00|2137.24|2136.74|2137.24|2136.74|2137.24|2136.74|2135.99|2135.49|686
1692368100000|2023-08-18 14:15:00|2136.99|2136.49|2137.24|2136.74|2137.24|2136.74|2134.49|2133.99|832
1692368400000|2023-08-18 14:20:00|2137.11|2136.61|2138.74|2138.24|2139.24|2138.74|2136.99|2136.49|1314
1692368700000|2023-08-18 14:25:00|2138.86|2138.36|2137.24|2136.74|2138.99|2138.49|2136.74|2136.24|851
1692369000000|2023-08-18 14:30:00|2136.99|2136.49|2139.49|2138.99|2139.61|2139.11|2136.99|2136.49|1136
1692369300000|2023-08-18 14:35:00|2139.24|2138.74|2140.74|2140.24|2141.49|2140.99|2139.24|2138.74|1078
1692369600000|2023-08-18 14:40:00|2140.49|2139.99|2141.74|2141.24|2141.86|2141.36|2140.49|2139.99|684
1692369900000|2023-08-18 14:45:00|2141.61|2141.11|2141.49|2140.99|2141.74|2141.24|2140.49|2139.99|625
1692370200000|2023-08-18 14:50:00|2141.36|2140.86|2143.24|2142.74|2143.49|2142.99|2140.99|2140.49|1167
1692370500000|2023-08-18 14:55:00|2143.49|2142.99|2146.49|2145.99|2146.49|2145.99|2143.49|2142.99|1095
1692370800000|2023-08-18 15:00:00|2146.74|2146.24|2149.74|2149.24|2149.74|2149.24|2146.24|2145.74|1533
1692371100000|2023-08-18 15:05:00|2149.49|2148.99|2149.99|2149.49|2150.74|2150.24|2148.99|2148.49|1200
1692371400000|2023-08-18 15:10:00|2149.86|2149.36|2149.24|2148.74|2150.74|2150.24|2148.49|2147.99|1308
1692371700000|2023-08-18 15:15:00|2149.49|2148.99|2147.99|2147.49|2150.36|2149.86|2147.74|2147.24|2206
1692372000000|2023-08-18 15:20:00|2147.74|2147.24|2147.25|2145.75|2148.49|2147.99|2146.24|2145.73|2847
1692372300000|2023-08-18 15:25:00|2147.74|2146.24|2147.38|2145.88|2148.06|2146.56|2146.74|2145.24|1360
1692372600000|2023-08-18 15:30:00|2147.39|2145.89|2145.19|2143.79|2147.89|2146.39|2145.19|2143.79|575
1692372900000|2023-08-18 15:35:00|2145.06|2143.66|2144.94|2143.54|2145.44|2144.04|2144.56|2143.16|233
1692373200000|2023-08-18 15:40:00|2144.81|2143.41|2143.69|2142.29|2144.94|2143.54|2143.06|2141.66|232
1692373500000|2023-08-18 15:45:00|2143.94|2142.54|2144.06|2142.66|2144.44|2143.04|2143.69|2142.29|31
1692373800000|2023-08-18 15:50:00|2144.19|2142.79|2145.69|2144.29|2145.94|2144.54|2144.06|2142.66|130
1692374100000|2023-08-18 15:55:00|2145.56|2144.16|2146.23|2144.73|2146.81|2145.41|2144.94|2143.54|171
1692374400000|2023-08-18 16:00:00|2146.24|2144.74|2146.72|2145.22|2147.23|2145.73|2145.71|2144.21|0
1692374700000|2023-08-18 16:05:00|2146.71|2145.21|2146.72|2145.22|2147.22|2145.72|2146.71|2145.21|0
1692375000000|2023-08-18 16:10:00|2146.71|2145.21|2146.19|2144.69|2147.22|2145.72|2145.68|2144.18|0
1692375300000|2023-08-18 16:15:00|2145.69|2144.19|2145.17|2143.67|2146.18|2144.68|2145.16|2143.66|0
1692375600000|2023-08-18 16:20:00|2145.18|2143.68|2145.68|2144.18|2146.18|2144.68|2145.17|2143.67|0
1692375900000|2023-08-18 16:25:00|2145.67|2144.17|2145.16|2143.66|2146.17|2144.67|2145.15|2143.65|0
1692376200000|2023-08-18 16:30:00|2145.15|2143.65|2145.67|2144.17|2146.18|2144.68|2145.15|2143.65|0
1692376500000|2023-08-18 16:35:00|2145.68|2144.18|2145.69|2144.19|2146.19|2144.69|2144.67|2143.17|0
1692376800000|2023-08-18 16:40:00|2145.68|2144.18|2146.21|2144.71|2146.22|2144.72|2145.19|2143.69|0
1692377100000|2023-08-18 16:45:00|2146.22|2144.72|2146.71|2145.21|2146.72|2145.22|2145.7|2144.2|0
1692377400000|2023-08-18 16:50:00|2146.21|2144.71|2146.7|2145.2|2147.22|2145.72|2146.2|2144.7|0
1692377700000|2023-08-18 16:55:00|2146.69|2145.19|2145.67|2144.17|2146.7|2145.2|2145.66|2144.16|0
1692378000000|2023-08-18 17:00:00|2145.66|2144.16|2146.17|2144.67|2146.17|2144.67|2144.65|2143.15|0
1692378300000|2023-08-18 17:05:00|2146.16|2144.66|2145.65|2144.15|2146.68|2145.18|2145.14|2143.64|0
1692378600000|2023-08-18 17:10:00|2145.4|2143.9|2144.65|2143.15|2145.65|2144.15|2144.64|2143.14|0
1692378900000|2023-08-18 17:15:00|2144.64|2143.14|2144.13|2142.63|2145.16|2143.66|2143.65|2142.15|0
1692379200000|2023-08-18 17:20:00|2143.89|2142.39|2142.62|2141.12|2144.15|2142.65|2142.62|2141.12|0
1692379500000|2023-08-18 17:25:00|2142.61|2141.11|2144.13|2142.63|2144.14|2142.64|2142.08|2140.58|0
1692379800000|2023-08-18 17:30:00|2144.14|2142.64|2145.64|2144.14|2145.64|2144.14|2144.11|2142.61|0
1692380100000|2023-08-18 17:35:00|2145.63|2144.13|2144.61|2143.11|2145.64|2144.14|2144.11|2142.61|0
1692380400000|2023-08-18 17:40:00|2144.6|2143.1|2144.64|2143.14|2144.64|2143.14|2143.6|2142.1|0
1692380700000|2023-08-18 17:45:00|2144.63|2143.13|2145.15|2143.65|2145.66|2144.16|2144.63|2143.13|0
1692381000000|2023-08-18 17:50:00|2145.14|2143.64|2145.66|2144.16|2145.67|2144.17|2145.14|2143.64|0
1692381300000|2023-08-18 17:55:00|2145.41|2143.91|2145.65|2144.15|2145.66|2144.16|2144.64|2143.14|0
1692381600000|2023-08-18 18:00:00|2145.41|2143.91|2146.16|2144.66|2146.16|2144.66|2145.16|2143.66|0
1692381900000|2023-08-18 18:05:00|2146.17|2144.67|2145.66|2144.16|2146.68|2145.18|2145.65|2144.15|0
1692382200000|2023-08-18 18:10:00|2145.65|2144.15|2145.65|2144.15|2145.66|2144.16|2144.13|2142.63|0
1692382500000|2023-08-18 18:15:00|2145.64|2144.14|2146.15|2144.65|2146.17|2144.67|2145.13|2143.63|0
1692382800000|2023-08-18 18:20:00|2146.16|2144.66|2146.15|2144.65|2146.67|2145.17|2145.64|2144.14|0
1692383100000|2023-08-18 18:25:00|2146.16|2144.66|2146.66|2145.16|2146.67|2145.17|2145.63|2144.13|0
1692383400000|2023-08-18 18:30:00|2146.17|2144.67|2146.74|2145.24|2147.24|2145.74|2146.16|2144.66|0
1692383700000|2023-08-18 18:35:00|2146.75|2145.25|2147.25|2145.75|2147.26|2145.76|2146.74|2145.24|0
1692384000000|2023-08-18 18:40:00|2147.26|2145.76|2146.74|2145.24|2147.77|2146.27|2146.73|2145.23|0
1692384300000|2023-08-18 18:45:00|2146.75|2145.25|2147.25|2145.75|2147.26|2145.76|2146.73|2145.23|0
1692384600000|2023-08-18 18:50:00|2147.24|2145.74|2147.24|2145.74|2147.24|2145.74|2147.24|2145.74|0
1692384900000|2023-08-18 18:55:00|2145.97|2144.47|2146.21|2144.71|2146.74|2145.24|2145.71|2144.21|0
1692385200000|2023-08-18 19:00:00|2146.2|2144.7|2146.2|2144.7|2146.21|2144.71|2145.18|2143.68|0
1692385500000|2023-08-18 19:05:00|2146.19|2144.69|2145.7|2144.2|2146.73|2145.23|2145.7|2144.2|0
1692385800000|2023-08-18 19:10:00|2145.71|2144.21|2145.18|2143.68|2145.71|2144.21|2144.67|2143.17|0
1692386100000|2023-08-18 19:15:00|2145.17|2143.67|2145.68|2144.18|2146.18|2144.68|2144.67|2143.17|0
1692386400000|2023-08-18 19:20:00|2145.69|2144.19|2146.18|2144.68|2146.7|2145.2|2145.67|2144.17|0
1692386700000|2023-08-18 19:25:00|2146.19|2144.69|2147.22|2145.72|2147.23|2145.73|2146.18|2144.68|0
1692387000000|2023-08-18 19:30:00|2147.21|2145.71|2147.23|2145.73|2147.23|2145.73|2146.71|2145.21|0
1692387300000|2023-08-18 19:35:00|2147.22|2145.72|2147.22|2145.72|2147.23|2145.73|2146.71|2145.21|0
1692387600000|2023-08-18 19:40:00|2147.23|2145.73|2148.27|2146.77|2148.28|2146.78|2147.23|2145.73|0
1692387900000|2023-08-18 19:45:00|2148.28|2146.78|2149.31|2147.81|2149.84|2148.34|2148.27|2146.77|0
1692388200000|2023-08-18 19:50:00|2149.32|2147.82|2146.24|2144.74|2149.34|2147.84|2146.24|2144.74|0
1692388500000|2023-08-18 19:55:00|2145.75|2144.25|2146.27|2144.77|2147.24|2145.74|2145.22|2143.72|0
1692388800000|2023-08-18 20:00:00|2146.12|2144.62|2146.47|2144.97|2148.54|2147.04|2145.67|2144.17|0
1692389100000|2023-08-18 20:05:00|2146.48|2144.98|2145.87|2144.37|2147.23|2145.73|2145.67|2144.17|0
1692389400000|2023-08-18 20:10:00|2145.77|2144.27|2145.93|2144.43|2145.93|2144.43|2145.26|2143.76|0
1692389700000|2023-08-18 20:15:00|2145.92|2144.42|2145.47|2143.97|2145.92|2144.42|2145.22|2143.72|0
1692390000000|2023-08-18 20:20:00|2145.42|2143.92|2144.95|2143.45|2145.47|2143.97|2144.85|2143.35|0
1692390300000|2023-08-18 20:25:00|2145.1|2143.6|2145.1|2143.6|2145.2|2143.7|2144.95|2143.45|0
1692390600000|2023-08-18 20:30:00|2144.95|2143.45|2144.95|2143.45|2145.2|2143.7|2144.95|2143.45|0
1692390900000|2023-08-18 20:35:00|2144.85|2143.35|2144.95|2143.45|2144.95|2143.45|2144.85|2143.35|0
1692391200000|2023-08-18 20:40:00|2144.85|2143.35|2144.45|2142.95|2144.85|2143.35|2144.45|2142.95|0
1692391500000|2023-08-18 20:45:00|2144.6|2143.1|2144.25|2142.75|2144.85|2143.35|2144.25|2142.75|0
1692391800000|2023-08-18 20:50:00|2144.3|2142.8|2143.84|2142.34|2144.35|2142.85|2143.74|2142.24|0
1692392100000|2023-08-18 20:55:00|2143.74|2142.24|2143.84|2142.34|2144.1|2142.6|2143.49|2141.99|0
1692392400000|2023-08-18 21:00:00|2143.78|2142.28|2143.78|2142.28|2143.78|2142.28|2143.78|2142.28|0
1692568800000|2023-08-20 22:00:00|2145.64|2144.14|2145.89|2144.39|2146.4|2144.9|2145.54|2144.04|0
1692569100000|2023-08-20 22:05:00|2145.79|2144.29|2146.67|2145.17|2147.02|2145.52|2145.59|2144.09|0
1692569400000|2023-08-20 22:10:00|2146.72|2145.22|2147.12|2145.62|2147.27|2145.77|2146.72|2145.22|0
1692569700000|2023-08-20 22:15:00|2151.65|2150.15|2151.75|2150.25|2151.9|2150.4|2151.39|2149.89|0
1692570000000|2023-08-20 22:20:00|2151.74|2150.24|2151.14|2149.64|2151.75|2150.25|2151.04|2149.54|0
1692570300000|2023-08-20 22:25:00|2151.04|2149.54|2151.14|2149.64|2151.39|2149.89|2151.04|2149.54|0
1692570600000|2023-08-20 22:30:00|2146.66|2145.16|2146.67|2145.17|2146.87|2145.37|2146.52|2145.02|0
1692570900000|2023-08-20 22:35:00|2146.72|2145.22|2146.76|2145.26|2146.82|2145.32|2146.67|2145.17|0
1692571200000|2023-08-20 22:40:00|2146.66|2145.16|2145.8|2144.3|2146.66|2145.16|2145.4|2143.9|0
1692571500000|2023-08-20 22:45:00|2145.65|2144.15|2146|2144.5|2146.15|2144.65|2145.65|2144.15|0
1692571800000|2023-08-20 22:50:00|2145.9|2144.4|2145.8|2144.3|2145.9|2144.4|2145.8|2144.3|0
1692572100000|2023-08-20 22:55:00|2145.85|2144.35|2145.8|2144.3|2145.9|2144.4|2145.8|2144.3|0
1692572400000|2023-08-20 23:00:00|2145.9|2144.4|2145.55|2144.05|2145.9|2144.4|2145.4|2143.9|0
1692572700000|2023-08-20 23:05:00|2145.5|2144|2145.03|2143.53|2145.55|2144.05|2144.67|2143.17|0
1692573000000|2023-08-20 23:10:00|2145.02|2143.52|2145.03|2143.53|2145.38|2143.88|2144.93|2143.43|0
1692573300000|2023-08-20 23:15:00|2145.02|2143.52|2144.87|2143.37|2145.18|2143.68|2144.57|2143.07|0
1692573600000|2023-08-20 23:20:00|2144.88|2143.38|2145.63|2144.13|2145.88|2144.38|2144.78|2143.28|0
1692573900000|2023-08-20 23:25:00|2145.68|2144.18|2145.53|2144.03|2145.78|2144.28|2145.53|2144.03|0
1692574200000|2023-08-20 23:30:00|2145.63|2144.13|2145.63|2144.13|2145.78|2144.28|2145.53|2144.03|0
1692574500000|2023-08-20 23:35:00|2145.78|2144.28|2145.63|2144.13|2145.78|2144.28|2145.53|2144.03|0
1692574800000|2023-08-20 23:40:00|2145.53|2144.03|2145.63|2144.13|2145.88|2144.38|2145.53|2144.03|0
1692575100000|2023-08-20 23:45:00|2145.68|2144.18|2146.24|2144.74|2146.44|2144.94|2145.48|2143.98|0
1692575400000|2023-08-20 23:50:00|2146.39|2144.89|2146.49|2144.99|2146.64|2145.14|2146.13|2144.63|0
1692575700000|2023-08-20 23:55:00|2146.54|2145.04|2146.74|2145.24|2146.84|2145.34|2146.49|2144.99|0
1692576000000|2023-08-21 00:00:00|2146.64|2145.14|2146.48|2144.98|2146.74|2145.24|2145.98|2144.48|0
1692576300000|2023-08-21 00:05:00|2146.63|2145.13|2146.88|2145.38|2146.98|2145.48|2146.37|2144.87|0
1692576600000|2023-08-21 00:10:00|2146.93|2145.43|2147.09|2145.59|2147.83|2146.33|2146.73|2145.23|0
1692576900000|2023-08-21 00:15:00|2146.99|2145.49|2147.24|2145.74|2147.73|2146.23|2146.73|2145.23|0
1692577200000|2023-08-21 00:20:00|2147.73|2146.23|2147.74|2146.24|2147.74|2146.24|2147.24|2145.74|0
1692577500000|2023-08-21 00:25:00|2148.24|2146.74|2148.73|2147.23|2148.74|2147.24|2147.74|2146.24|0
1692577800000|2023-08-21 00:30:00|2148.74|2147.24|2148.73|2147.23|2148.74|2147.24|2148.24|2146.74|0
1692578100000|2023-08-21 00:35:00|2148.74|2147.24|2148.73|2147.23|2148.74|2147.24|2148.23|2146.73|0
1692578400000|2023-08-21 00:40:00|2148.23|2146.73|2147.98|2146.48|2148.23|2146.73|2147.74|2146.24|0
1692578700000|2023-08-21 00:45:00|2147.74|2146.24|2148.23|2146.73|2148.73|2147.23|2147.74|2146.24|0
1692579000000|2023-08-21 00:50:00|2147.99|2146.49|2148.74|2147.24|2148.74|2147.24|2147.74|2146.24|0
1692579300000|2023-08-21 00:55:00|2148.75|2147.25|2148.73|2147.23|2149.24|2147.74|2148.23|2146.73|0
1692579600000|2023-08-21 01:00:00|2148.48|2146.98|2147.73|2146.23|2148.48|2146.98|2147.23|2145.73|0
1692579900000|2023-08-21 01:05:00|2148.22|2146.72|2148.22|2146.72|2148.23|2146.73|2147.72|2146.22|0
1692580200000|2023-08-21 01:10:00|2148.23|2146.73|2148.72|2147.22|2148.72|2147.22|2147.73|2146.23|0
1692580500000|2023-08-21 01:15:00|2148.23|2146.73|2144.74|2143.24|2148.23|2146.73|2142.22|2140.72|0
1692580800000|2023-08-21 01:20:00|2145.23|2143.73|2145.23|2143.73|2146.73|2145.23|2144.74|2143.24|0
1692581100000|2023-08-21 01:25:00|2144.74|2143.24|2146.23|2144.73|2146.73|2145.23|2144.73|2143.23|0
1692581400000|2023-08-21 01:30:00|2146.72|2145.22|2146.22|2144.72|2146.73|2145.23|2145.72|2144.22|0
1692581700000|2023-08-21 01:35:00|2145.73|2144.23|2146.22|2144.72|2147.22|2145.72|2145.22|2143.72|0
1692582000000|2023-08-21 01:40:00|2146.72|2145.22|2146.71|2145.21|2147.72|2146.22|2146.71|2145.21|0
1692582300000|2023-08-21 01:45:00|2146.72|2145.22|2145.23|2143.73|2146.72|2145.22|2145.22|2143.72|0
1692582600000|2023-08-21 01:50:00|2145.72|2144.22|2144.23|2142.73|2145.73|2144.23|2143.24|2141.74|0
1692582900000|2023-08-21 01:55:00|2144.73|2143.23|2145.72|2144.22|2146.22|2144.72|2144.23|2142.73|0
1692583200000|2023-08-21 02:00:00|2146.21|2144.71|2146.21|2144.71|2146.21|2144.71|2145.71|2144.21|0
1692583500000|2023-08-21 02:05:00|2146.22|2144.72|2147.47|2145.97|2147.72|2146.22|2146.22|2144.72|0
1692583800000|2023-08-21 02:10:00|2147.22|2145.72|2147.97|2146.47|2148.23|2146.73|2147.22|2145.72|0
1692584100000|2023-08-21 02:15:00|2147.73|2146.23|2148.21|2146.71|2148.72|2147.22|2147.71|2146.21|0
1692584400000|2023-08-21 02:20:00|2148.22|2146.72|2148.71|2147.21|2148.72|2147.22|2147.72|2146.22|0
1692584700000|2023-08-21 02:25:00|2148.72|2147.22|2149.21|2147.71|2149.22|2147.72|2148.71|2147.21|0
1692585000000|2023-08-21 02:30:00|2152.22|2150.72|2151.72|2150.22|2152.22|2150.72|2151.72|2150.22|0
1692585300000|2023-08-21 02:35:00|2152.21|2150.71|2152.22|2150.72|2152.22|2150.72|2151.71|2150.21|0
1692585600000|2023-08-21 02:40:00|2151.73|2150.23|2151.23|2149.73|2152.22|2150.72|2151.23|2149.73|0
1692585900000|2023-08-21 02:45:00|2148.24|2146.74|2148.23|2146.73|2148.73|2147.23|2148.23|2146.73|0
1692586200000|2023-08-21 02:50:00|2148.24|2146.74|2148.23|2146.73|2148.73|2147.23|2148.23|2146.73|0
1692586500000|2023-08-21 02:55:00|2148.22|2146.72|2148.23|2146.73|2148.23|2146.73|2148.22|2146.72|0
1692586800000|2023-08-21 03:00:00|2148.22|2146.72|2148.23|2146.73|2148.72|2147.22|2148.22|2146.72|0
1692587100000|2023-08-21 03:05:00|2148.73|2147.23|2148.23|2146.73|2148.73|2147.23|2147.73|2146.23|0
1692587400000|2023-08-21 03:10:00|2148.22|2146.72|2147.73|2146.23|2148.23|2146.73|2147.73|2146.23|0
1692587700000|2023-08-21 03:15:00|2147.72|2146.22|2147.72|2146.22|2147.73|2146.23|2147.72|2146.22|0
1692588000000|2023-08-21 03:20:00|2147.71|2146.21|2147.22|2145.72|2147.72|2146.22|2146.72|2145.22|0
1692588300000|2023-08-21 03:25:00|2147.71|2146.21|2147.71|2146.21|2147.72|2146.22|2147.22|2145.72|0
1692588600000|2023-08-21 03:30:00|2147.22|2145.72|2146.72|2145.22|2147.71|2146.21|2146.72|2145.22|0
1692588900000|2023-08-21 03:35:00|2146.71|2145.21|2147.21|2145.71|2147.22|2145.72|2146.22|2144.72|0
1692589200000|2023-08-21 03:40:00|2146.72|2145.22|2146.72|2145.22|2147.22|2145.72|2146.72|2145.22|0
1692589500000|2023-08-21 03:45:00|2147.21|2145.71|2146.72|2145.22|2147.22|2145.72|2146.72|2145.22|0
1692589800000|2023-08-21 03:50:00|2146.22|2144.72|2146.72|2145.22|2146.72|2145.22|2146.22|2144.72|0
1692590100000|2023-08-21 03:55:00|2146.23|2144.73|2146.72|2145.22|2146.72|2145.22|2146.22|2144.72|0
1692590400000|2023-08-21 04:00:00|2146.22|2144.72|2145.73|2144.23|2146.72|2145.22|2145.73|2144.23|0
1692590700000|2023-08-21 04:05:00|2146.22|2144.72|2146.22|2144.72|2146.22|2144.72|2145.73|2144.23|0
1692591000000|2023-08-21 04:10:00|2146.23|2144.73|2147.21|2145.71|2147.22|2145.72|2146.23|2144.73|0
1692591300000|2023-08-21 04:15:00|2146.72|2145.22|2146.72|2145.22|2147.22|2145.72|2146.72|2145.22|0
1692591600000|2023-08-21 04:20:00|2146.71|2145.21|2146.72|2145.22|2146.72|2145.22|2146.71|2145.21|0
1692591900000|2023-08-21 04:25:00|2146.97|2145.47|2146.72|2145.22|2146.97|2145.47|2146.72|2145.22|0
1692592500000|2023-08-21 04:35:00|2146.71|2145.21|2146.71|2145.21|2146.72|2145.22|2145.71|2144.21|0
1692592800000|2023-08-21 04:40:00|2146.22|2144.72|2146.21|2144.71|2146.71|2145.21|2146.21|2144.71|0
1692593100000|2023-08-21 04:45:00|2145.72|2144.22|2145.72|2144.22|2145.72|2144.22|2145.72|2144.22|0
1692593400000|2023-08-21 04:50:00|2146.21|2144.71|2145.72|2144.22|2146.21|2144.71|2145.71|2144.21|0
1692594000000|2023-08-21 05:00:00|2145.71|2144.21|2146.21|2144.71|2146.21|2144.71|2145.71|2144.21|0
1692594300000|2023-08-21 05:05:00|2146.22|2144.72|2146.21|2144.71|2147.21|2145.71|2146.21|2144.71|0
1692594600000|2023-08-21 05:10:00|2145.72|2144.22|2144.21|2142.71|2145.72|2144.22|2144.21|2142.71|0
1692594900000|2023-08-21 05:15:00|2144.71|2143.21|2144.7|2143.2|2144.71|2143.21|2144.2|2142.7|0
1692595200000|2023-08-21 05:20:00|2144.71|2143.21|2145.19|2143.69|2145.69|2144.19|2144.7|2143.2|0
1692595500000|2023-08-21 05:25:00|2145.68|2144.18|2144.69|2143.19|2145.69|2144.19|2144.69|2143.19|0
1692595800000|2023-08-21 05:30:00|2147.69|2146.19|2148.67|2147.17|2148.68|2147.18|2147.68|2146.18|0
1692596100000|2023-08-21 05:35:00|2148.17|2146.67|2148.67|2147.17|2148.67|2147.17|2147.67|2146.17|0
1692596400000|2023-08-21 05:40:00|2148.18|2146.68|2148.18|2146.68|2148.67|2147.17|2148.17|2146.67|0
1692596700000|2023-08-21 05:45:00|2145.18|2143.68|2144.7|2143.2|2145.19|2143.69|2144.44|2142.94|0
1692597000000|2023-08-21 05:50:00|2144.69|2143.19|2144.19|2142.69|2144.7|2143.2|2143.7|2142.2|0
1692597300000|2023-08-21 05:55:00|2144.2|2142.7|2144.19|2142.69|2144.7|2143.2|2143.7|2142.2|0
1692597600000|2023-08-21 06:00:00|2144.2|2142.7|2141.23|2139.73|2144.2|2142.7|2141.23|2139.73|0
1692597900000|2023-08-21 06:05:00|2141.72|2140.22|2142.71|2141.21|2142.72|2141.22|2141.23|2139.73|0
1692598200000|2023-08-21 06:10:00|2142.7|2141.2|2143.68|2142.18|2143.68|2142.18|2142.2|2140.7|0
1692598500000|2023-08-21 06:15:00|2143.69|2142.19|2144.66|2143.16|2144.66|2143.16|2143.67|2142.17|0
1692598800000|2023-08-21 06:20:00|2144.67|2143.17|2145.72|2144.22|2145.72|2144.22|2144.66|2143.16|0
1692599100000|2023-08-21 06:25:00|2145.23|2143.73|2144.68|2143.18|2145.23|2143.73|2144.68|2143.18|0
1692599400000|2023-08-21 06:30:00|2144.69|2143.19|2143.69|2142.29|2146.31|2144.91|2142.81|2141.41|72
1692599700000|2023-08-21 06:35:00|2144.19|2142.79|2143.19|2141.79|2144.19|2142.79|2143.06|2141.66|25
1692600000000|2023-08-21 06:40:00|2143.31|2141.91|2142.94|2141.54|2143.31|2141.91|2142.31|2140.91|10
1692600300000|2023-08-21 06:45:00|2143.19|2141.79|2143.31|2141.91|2143.44|2142.04|2142.94|2141.54|75
1692600600000|2023-08-21 06:50:00|2143.19|2141.79|2143.19|2141.79|2143.19|2141.79|2142.94|2141.54|22
1692600900000|2023-08-21 06:55:00|2142.74|2141.24|2140.65|2139.15|2143.13|2141.63|2140.65|2139.15|0
1692601200000|2023-08-21 07:00:00|2140.16|2138.66|2143.99|2143.49|2146.24|2145.74|2138.86|2138.36|3123
1692601500000|2023-08-21 07:05:00|2144.24|2143.74|2147.49|2146.99|2148.24|2147.74|2143.99|2143.49|2596
1692601800000|2023-08-21 07:10:00|2147.61|2147.11|2149.49|2148.99|2149.74|2149.24|2146.99|2146.49|1824
1692602100000|2023-08-21 07:15:00|2149.24|2148.74|2149.24|2148.74|2149.74|2149.24|2147.24|2146.74|1541
1692602400000|2023-08-21 07:20:00|2148.99|2148.49|2146.61|2146.11|2149.49|2148.99|2146.24|2145.74|983
1692602700000|2023-08-21 07:25:00|2146.74|2146.24|2149.36|2148.86|2149.74|2149.24|2146.49|2145.99|850
1692603000000|2023-08-21 07:30:00|2149.24|2148.74|2149.49|2148.99|2149.74|2149.24|2148.49|2147.99|1706
1692603300000|2023-08-21 07:35:00|2149.74|2149.24|2147.99|2147.49|2149.74|2149.24|2147.74|2147.24|2448
1692603600000|2023-08-21 07:40:00|2147.97|2147.47|2151.72|2151.22|2151.72|2151.22|2147.47|2146.97|776
1692603900000|2023-08-21 07:45:00|2151.97|2151.47|2152.72|2152.22|2153.09|2152.59|2151.22|2150.72|618
1692604200000|2023-08-21 07:50:00|2152.47|2151.97|2151.97|2151.47|2153.47|2152.97|2151.47|2150.97|557
1692604500000|2023-08-21 07:55:00|2152.09|2151.59|2154.97|2154.47|2155.72|2155.22|2151.47|2150.97|750
1692604800000|2023-08-21 08:00:00|2155.22|2154.72|2154.97|2154.47|2156.47|2155.97|2154.72|2154.22|992
1692605100000|2023-08-21 08:05:00|2154.72|2154.22|2155.22|2154.72|2156.47|2155.97|2154.72|2154.22|653
1692605400000|2023-08-21 08:10:00|2154.97|2154.47|2153.22|2152.72|2155.22|2154.72|2152.47|2151.97|658
1692605700000|2023-08-21 08:15:00|2152.97|2152.47|2153.22|2152.72|2154.59|2154.09|2152.47|2151.97|665
1692606000000|2023-08-21 08:20:00|2153.09|2152.59|2154.72|2154.22|2154.97|2154.47|2152.72|2152.22|333
1692606300000|2023-08-21 08:25:00|2154.59|2154.09|2155.47|2154.97|2155.59|2155.09|2154.47|2153.97|413
1692606600000|2023-08-21 08:30:00|2155.22|2154.72|2156.97|2156.47|2157.72|2157.22|2155.22|2154.72|683
1692606900000|2023-08-21 08:35:00|2156.84|2156.34|2155.22|2154.72|2156.84|2156.34|2155.22|2154.72|254
1692607200000|2023-08-21 08:40:00|2155.47|2154.97|2154.47|2153.97|2156.09|2155.59|2154.47|2153.97|263
1692607500000|2023-08-21 08:45:00|2154.34|2153.84|2155.22|2154.72|2155.72|2155.22|2153.72|2153.22|322
1692607800000|2023-08-21 08:50:00|2155.47|2154.97|2156.22|2155.72|2156.97|2156.47|2155.22|2154.72|278
1692608100000|2023-08-21 08:55:00|2156.47|2155.97|2156.72|2156.22|2157.09|2156.59|2155.97|2155.47|385
1692608400000|2023-08-21 09:00:00|2156.97|2156.47|2157.47|2156.97|2157.47|2156.97|2155.72|2155.22|437
1692608700000|2023-08-21 09:05:00|2157.34|2156.84|2156.72|2156.22|2157.47|2156.97|2156.47|2155.97|382
1692609000000|2023-08-21 09:10:00|2156.97|2156.47|2157.72|2157.22|2157.72|2157.22|2156.47|2155.97|493
1692609300000|2023-08-21 09:15:00|2157.22|2156.72|2157.22|2156.72|2157.47|2156.97|2156.47|2155.97|287
1692609600000|2023-08-21 09:20:00|2156.97|2156.47|2158.72|2158.22|2158.97|2158.47|2156.97|2156.47|766
1692609900000|2023-08-21 09:25:00|2158.59|2158.09|2159.22|2158.72|2159.97|2159.47|2158.47|2157.97|537
1692610200000|2023-08-21 09:30:00|2159.34|2158.84|2158.97|2158.47|2159.47|2158.97|2158.47|2157.97|465
1692610500000|2023-08-21 09:35:00|2159.22|2158.72|2159.47|2158.97|2160.22|2159.72|2159.22|2158.72|448
1692610800000|2023-08-21 09:40:00|2159.22|2158.72|2158.47|2157.97|2159.97|2159.47|2158.22|2157.72|577
1692611100000|2023-08-21 09:45:00|2158.34|2157.84|2158.97|2158.47|2159.72|2159.22|2157.47|2156.97|621
1692611400000|2023-08-21 09:50:00|2158.72|2158.22|2159.72|2159.22|2159.72|2159.22|2158.72|2158.22|364
1692611700000|2023-08-21 09:55:00|2159.47|2158.97|2158.72|2158.22|2159.59|2159.09|2158.72|2158.22|259
1692612000000|2023-08-21 10:00:00|2158.97|2158.47|2157.97|2157.47|2159.22|2158.72|2157.97|2157.47|311
1692612300000|2023-08-21 10:05:00|2158.22|2157.72|2160.09|2159.59|2160.22|2159.72|2157.97|2157.47|254
1692612600000|2023-08-21 10:10:00|2159.97|2159.47|2157.59|2157.09|2160.22|2159.72|2157.47|2156.97|325
1692612900000|2023-08-21 10:15:00|2157.47|2156.97|2158.34|2157.84|2159.34|2158.84|2157.47|2156.97|283
1692613200000|2023-08-21 10:20:00|2158.22|2157.72|2158.47|2157.97|2158.47|2157.97|2157.22|2156.72|233
1692613500000|2023-08-21 10:25:00|2158.34|2157.84|2157.34|2156.84|2158.47|2157.97|2157.22|2156.72|167
1692613800000|2023-08-21 10:30:00|2157.47|2156.97|2157.97|2157.47|2158.09|2157.59|2157.22|2156.72|241
1692614100000|2023-08-21 10:35:00|2157.72|2157.22|2157.72|2157.22|2157.97|2157.47|2157.22|2156.72|207
1692614400000|2023-08-21 10:40:00|2157.97|2157.47|2158.47|2157.97|2158.72|2158.22|2157.47|2156.97|266
1692614700000|2023-08-21 10:45:00|2158.22|2157.72|2157.22|2156.72|2158.72|2158.22|2157.22|2156.72|280
1692615000000|2023-08-21 10:50:00|2156.97|2156.47|2156.97|2156.47|2157.47|2156.97|2156.47|2155.97|193
1692615300000|2023-08-21 10:55:00|2156.72|2156.22|2156.22|2155.72|2156.97|2156.47|2156.22|2155.72|276
1692615600000|2023-08-21 11:00:00|2156.34|2155.84|2155.72|2155.22|2156.72|2156.22|2155.09|2154.59|433
1692615900000|2023-08-21 11:05:00|2155.97|2155.47|2156.97|2156.47|2156.97|2156.47|2155.72|2155.22|316
1692616200000|2023-08-21 11:10:00|2156.84|2156.34|2156.34|2155.84|2157.22|2156.72|2155.22|2154.72|176
1692616500000|2023-08-21 11:15:00|2156.22|2155.72|2156.97|2156.47|2156.97|2156.47|2155.72|2155.22|264
1692616800000|2023-08-21 11:20:00|2156.72|2156.22|2156.97|2156.47|2156.97|2156.47|2155.97|2155.47|204
1692617100000|2023-08-21 11:25:00|2156.72|2156.22|2155.72|2155.22|2156.72|2156.22|2155.47|2154.97|187
1692617400000|2023-08-21 11:30:00|2155.97|2155.47|2157.22|2156.72|2157.22|2156.72|2155.97|2155.47|257
1692617700000|2023-08-21 11:35:00|2156.97|2156.47|2155.34|2154.84|2156.97|2156.47|2155.22|2154.72|262
1692618000000|2023-08-21 11:40:00|2155.28|2154.78|2156.16|2155.66|2156.41|2155.91|2155.28|2154.78|260
1692618300000|2023-08-21 11:45:00|2156.41|2155.91|2157.16|2156.66|2157.28|2156.78|2156.41|2155.91|179
1692618600000|2023-08-21 11:50:00|2157.41|2156.91|2156.16|2155.66|2157.66|2157.16|2155.91|2155.41|276
1692618900000|2023-08-21 11:55:00|2156.03|2155.53|2154.66|2154.16|2156.16|2155.66|2154.66|2154.16|462
1692619200000|2023-08-21 12:00:00|2154.91|2154.41|2154.91|2154.41|2155.66|2155.16|2154.91|2154.41|304
1692619500000|2023-08-21 12:05:00|2155.16|2154.66|2154.16|2153.66|2155.16|2154.66|2154.16|2153.66|369
1692619800000|2023-08-21 12:10:00|2154.41|2153.91|2153.28|2152.78|2154.41|2153.91|2153.16|2152.66|381
1692620100000|2023-08-21 12:15:00|2153.16|2152.66|2152.16|2151.66|2153.16|2152.66|2151.53|2151.03|478
1692620400000|2023-08-21 12:20:00|2152.03|2151.53|2153.16|2152.66|2153.41|2152.91|2151.91|2151.41|348
1692620700000|2023-08-21 12:25:00|2153.03|2152.53|2151.66|2151.16|2153.03|2152.53|2151.66|2151.16|258
1692621000000|2023-08-21 12:30:00|2151.91|2151.41|2149.41|2148.91|2151.91|2151.41|2149.41|2148.91|373
1692621300000|2023-08-21 12:35:00|2149.16|2148.66|2150.16|2149.66|2150.16|2149.66|2148.91|2148.41|405
1692621600000|2023-08-21 12:40:00|2149.91|2149.41|2149.41|2148.91|2150.16|2149.66|2149.41|2148.91|258
1692621900000|2023-08-21 12:45:00|2149.53|2149.03|2148.91|2148.41|2149.91|2149.41|2148.16|2147.66|425
1692622200000|2023-08-21 12:50:00|2148.66|2148.16|2148.41|2147.91|2149.16|2148.66|2148.41|2147.91|286
1692622500000|2023-08-21 12:55:00|2148.66|2148.16|2149.66|2149.16|2149.91|2149.41|2148.41|2147.91|356
1692622800000|2023-08-21 13:00:00|2149.41|2148.91|2149.16|2148.66|2149.91|2149.41|2149.16|2148.66|382
1692623100000|2023-08-21 13:05:00|2148.91|2148.41|2148.16|2147.66|2148.91|2148.41|2148.16|2147.66|426
1692623400000|2023-08-21 13:10:00|2148.41|2147.91|2148.16|2147.66|2148.91|2148.41|2147.66|2147.16|459
1692623700000|2023-08-21 13:15:00|2147.91|2147.41|2146.66|2146.16|2148.16|2147.66|2145.91|2145.41|505
1692624000000|2023-08-21 13:20:00|2146.41|2145.91|2146.66|2146.16|2147.16|2146.66|2145.91|2145.41|436
1692624300000|2023-08-21 13:25:00|2146.41|2145.91|2146.91|2146.41|2146.91|2146.41|2145.91|2145.41|532
1692624600000|2023-08-21 13:30:00|2146.66|2146.16|2148.16|2147.66|2148.41|2147.91|2145.91|2145.41|696
1692624900000|2023-08-21 13:35:00|2148.41|2147.91|2146.91|2146.41|2148.91|2148.41|2145.78|2145.28|705
1692625200000|2023-08-21 13:40:00|2146.66|2146.16|2143.16|2142.66|2146.66|2146.16|2143.16|2142.66|855
1692625500000|2023-08-21 13:45:00|2143.41|2142.91|2145.41|2144.91|2145.66|2145.16|2142.66|2142.16|1084
1692625800000|2023-08-21 13:50:00|2145.28|2144.78|2143.91|2143.41|2145.41|2144.91|2143.28|2142.78|764
1692626100000|2023-08-21 13:55:00|2144.03|2143.53|2145.16|2144.66|2145.16|2144.66|2143.41|2142.91|858
1692626400000|2023-08-21 14:00:00|2145.41|2144.91|2143.41|2142.91|2145.41|2144.91|2142.41|2141.91|1194
1692626700000|2023-08-21 14:05:00|2143.66|2143.16|2142.91|2142.41|2144.91|2144.41|2142.91|2142.41|727
1692627000000|2023-08-21 14:10:00|2143.23|2142.73|2142.73|2142.23|2143.23|2142.73|2142.23|2141.73|661
1692627300000|2023-08-21 14:15:00|2142.48|2141.98|2142.73|2142.23|2143.73|2143.23|2141.98|2141.48|957
1692627600000|2023-08-21 14:20:00|2142.48|2141.98|2141.73|2141.23|2143.48|2142.98|2141.73|2141.23|1143
1692627900000|2023-08-21 14:25:00|2141.48|2140.98|2139.48|2138.98|2141.48|2140.98|2139.48|2138.98|1262
1692628200000|2023-08-21 14:30:00|2139.6|2139.1|2139.23|2138.73|2140.48|2139.98|2138.48|2137.98|1215
1692628500000|2023-08-21 14:35:00|2139.1|2138.6|2138.98|2138.48|2139.98|2139.48|2138.23|2137.73|803
1692628800000|2023-08-21 14:40:00|2138.73|2138.23|2138.48|2137.98|2139.73|2139.23|2138.48|2137.98|938
1692629100000|2023-08-21 14:45:00|2138.73|2138.23|2138.98|2138.48|2139.48|2138.98|2138.23|2137.73|700
1692629400000|2023-08-21 14:50:00|2139.1|2138.6|2138.23|2137.73|2139.23|2138.73|2137.48|2136.98|807
1692629700000|2023-08-21 14:55:00|2138.48|2137.98|2139.73|2139.23|2140.73|2140.23|2137.98|2137.48|1046
1692630000000|2023-08-21 15:00:00|2139.85|2139.35|2139.73|2139.23|2140.73|2140.23|2139.73|2139.23|721
1692630300000|2023-08-21 15:05:00|2139.98|2139.48|2139.73|2139.23|2140.73|2140.23|2138.98|2138.48|958
1692630600000|2023-08-21 15:10:00|2139.48|2138.98|2140.23|2139.73|2141.23|2140.73|2139.48|2138.98|982
1692630900000|2023-08-21 15:15:00|2140.48|2139.98|2139.73|2139.23|2140.48|2139.98|2138.73|2138.23|1191
1692631200000|2023-08-21 15:20:00|2139.48|2138.98|2138.96|2137.46|2140.23|2139.73|2138.23|2137.46|1884
1692631500000|2023-08-21 15:25:00|2139.45|2137.95|2139.61|2138.11|2139.61|2138.11|2138.94|2137.44|448
1692631800000|2023-08-21 15:30:00|2139.6|2138.1|2141.43|2140.03|2141.43|2140.03|2139.6|2138.1|230
1692632100000|2023-08-21 15:35:00|2141.55|2140.15|2140.68|2139.28|2142.18|2140.78|2140.3|2138.9|132
1692632400000|2023-08-21 15:40:00|2140.55|2139.15|2139.3|2137.9|2140.55|2139.15|2139.3|2137.9|35
1692632700000|2023-08-21 15:45:00|2139.18|2137.78|2139.3|2137.9|2140.05|2138.65|2138.93|2137.53|37
1692633000000|2023-08-21 15:50:00|2138.93|2137.53|2139.18|2137.78|2140.05|2138.65|2138.8|2137.4|72
1692633300000|2023-08-21 15:55:00|2139.05|2137.65|2138.73|2137.23|2139.18|2137.78|2138.55|2137.15|23
1692633600000|2023-08-21 16:00:00|2138.72|2137.22|2139.25|2137.75|2139.74|2138.24|2138.72|2137.22|0
1692633900000|2023-08-21 16:05:00|2139.24|2137.74|2139.23|2137.73|2139.74|2138.24|2139.22|2137.72|0
1692634200000|2023-08-21 16:10:00|2139.22|2137.72|2140.53|2139.03|2140.53|2139.03|2138.72|2137.22|0
1692634500000|2023-08-21 16:15:00|2140.54|2139.04|2141.05|2139.55|2141.55|2140.05|2140.53|2139.03|0
1692634800000|2023-08-21 16:20:00|2141.04|2139.54|2142.07|2140.57|2142.08|2140.58|2141.04|2139.54|0
1692635100000|2023-08-21 16:25:00|2142.08|2140.58|2142.58|2141.08|2142.58|2141.08|2142.07|2140.57|0
1692635400000|2023-08-21 16:30:00|2142.59|2141.09|2142.57|2141.07|2142.59|2141.09|2142.07|2140.57|0
1692635700000|2023-08-21 16:35:00|2142.56|2141.06|2142.56|2141.06|2142.58|2141.08|2142.06|2140.56|0
1692636000000|2023-08-21 16:40:00|2142.32|2140.82|2143.09|2141.59|2143.1|2141.6|2142.07|2140.57|0
1692636300000|2023-08-21 16:45:00|2143.1|2141.6|2143.99|2142.49|2144|2142.5|2142.6|2141.1|0
1692636600000|2023-08-21 16:50:00|2144|2142.5|2143.47|2141.97|2144|2142.5|2143.47|2141.97|0
1692636900000|2023-08-21 16:55:00|2143.48|2141.98|2144.5|2143|2144.51|2143.01|2143.46|2141.96|0
1692637200000|2023-08-21 17:00:00|2144.49|2142.99|2143.98|2142.48|2145.01|2143.51|2143.98|2142.48|0
1692637500000|2023-08-21 17:05:00|2143.49|2141.99|2144.5|2143|2145.01|2143.51|2143.49|2141.99|0
1692637800000|2023-08-21 17:10:00|2144.51|2143.01|2143.99|2142.49|2145|2143.5|2143.99|2142.49|0
1692638100000|2023-08-21 17:15:00|2144|2142.5|2145.48|2143.98|2145.51|2144.01|2143.99|2142.49|0
1692638400000|2023-08-21 17:20:00|2145.49|2143.99|2146.53|2145.03|2146.53|2145.03|2145.48|2143.98|0
1692638700000|2023-08-21 17:25:00|2146.54|2145.04|2146.57|2145.07|2147.55|2146.05|2146.53|2145.03|0
1692639000000|2023-08-21 17:30:00|2147.06|2145.56|2147.57|2146.07|2147.59|2146.09|2146.56|2145.06|0
1692639300000|2023-08-21 17:35:00|2147.58|2146.08|2147.62|2146.12|2148.13|2146.63|2147.58|2146.08|0
1692639600000|2023-08-21 17:40:00|2147.63|2146.13|2148.02|2146.52|2148.13|2146.63|2147.51|2146.01|0
1692639900000|2023-08-21 17:45:00|2148.01|2146.51|2148.02|2146.52|2148.03|2146.53|2147.52|2146.02|0
1692640200000|2023-08-21 17:50:00|2148.03|2146.53|2147.51|2146.01|2148.52|2147.02|2147.5|2146|0
1692640500000|2023-08-21 17:55:00|2147.5|2146|2147.98|2146.48|2147.98|2146.48|2146.98|2145.48|0
1692640800000|2023-08-21 18:00:00|2147.99|2146.49|2147.99|2146.49|2148.5|2147|2147.48|2145.98|0
1692641100000|2023-08-21 18:05:00|2147.98|2146.48|2148.51|2147.01|2149.02|2147.52|2147.98|2146.48|0
1692641400000|2023-08-21 18:10:00|2148.52|2147.02|2149.52|2148.02|2149.53|2148.03|2148.52|2147.02|0
1692641700000|2023-08-21 18:15:00|2149.53|2148.03|2148.04|2146.54|2149.53|2148.03|2148.04|2146.54|0
1692642000000|2023-08-21 18:20:00|2148.05|2146.55|2148.02|2146.52|2148.55|2147.05|2148.02|2146.52|0
1692642300000|2023-08-21 18:25:00|2148.03|2146.53|2148|2146.5|2148.52|2147.02|2147.48|2145.98|0
1692642600000|2023-08-21 18:30:00|2148.5|2147|2147.99|2146.49|2148.51|2147.01|2147.99|2146.49|0
1692642900000|2023-08-21 18:35:00|2148|2146.5|2149.01|2147.51|2149.01|2147.51|2148|2146.5|0
1692643200000|2023-08-21 18:40:00|2149|2147.5|2149.03|2147.53|2150.02|2148.52|2149|2147.5|0
1692643500000|2023-08-21 18:45:00|2149.02|2147.52|2150.06|2148.56|2150.55|2149.05|2149.02|2147.52|0
1692643800000|2023-08-21 18:50:00|2150.55|2149.05|2150.06|2148.56|2150.56|2149.06|2150.04|2148.54|0
1692644100000|2023-08-21 18:55:00|2150.55|2149.05|2150.03|2148.53|2150.55|2149.05|2149.55|2148.05|0
1692644400000|2023-08-21 19:00:00|2150.04|2148.54|2151.54|2150.04|2151.55|2150.05|2150.04|2148.54|0
1692644700000|2023-08-21 19:05:00|2151.55|2150.05|2151.54|2150.04|2152.05|2150.55|2151.03|2149.53|0
1692645000000|2023-08-21 19:10:00|2151.53|2150.03|2152.03|2150.53|2152.03|2150.53|2151.02|2149.52|0
1692645300000|2023-08-21 19:15:00|2152.04|2150.54|2151.94|2150.44|2152.54|2151.04|2151.94|2150.44|0
1692645600000|2023-08-21 19:20:00|2151.95|2150.45|2152.45|2150.95|2152.46|2150.96|2151.94|2150.44|0
1692645900000|2023-08-21 19:25:00|2152.46|2150.96|2151.44|2149.94|2152.46|2150.96|2151.43|2149.93|0
1692646200000|2023-08-21 19:30:00|2151.43|2149.93|2151.95|2150.45|2151.96|2150.46|2151.43|2149.93|0
1692646500000|2023-08-21 19:35:00|2151.46|2149.96|2151.95|2150.45|2151.96|2150.46|2151.44|2149.94|0
1692646800000|2023-08-21 19:40:00|2151.96|2150.46|2152.47|2150.97|2152.99|2151.49|2151.96|2150.46|0
1692647100000|2023-08-21 19:45:00|2152.46|2150.96|2151.95|2150.45|2152.47|2150.97|2151.95|2150.45|0
1692647400000|2023-08-21 19:50:00|2151.97|2150.47|2151.46|2149.96|2151.98|2150.48|2150.96|2149.46|0
1692647700000|2023-08-21 19:55:00|2150.96|2149.46|2150.45|2148.95|2151.45|2149.95|2150.42|2148.92|0
1692648000000|2023-08-21 20:00:00|2150.69|2149.19|2149.08|2147.58|2150.69|2149.19|2148.63|2147.13|0
1692648300000|2023-08-21 20:05:00|2148.98|2147.48|2148.96|2147.46|2149.48|2147.98|2148.63|2147.13|0
1692648600000|2023-08-21 20:10:00|2148.86|2147.36|2148.71|2147.21|2149.06|2147.56|2148.36|2146.86|0
1692648900000|2023-08-21 20:15:00|2148.81|2147.31|2148.96|2147.46|2149.16|2147.66|2148.56|2147.06|0
1692649200000|2023-08-21 20:20:00|2148.81|2147.31|2148.96|2147.46|2149.06|2147.56|2148.81|2147.31|0
1692649500000|2023-08-21 20:25:00|2148.81|2147.31|2148.71|2147.21|2148.96|2147.46|2148.56|2147.06|0
1692649800000|2023-08-21 20:30:00|2148.81|2147.31|2148.71|2147.21|2148.81|2147.31|2148.56|2147.06|0
1692650100000|2023-08-21 20:35:00|2148.7|2147.2|2148.71|2147.21|2148.71|2147.21|2148.56|2147.06|0
1692650400000|2023-08-21 20:40:00|2148.81|2147.31|2148.71|2147.21|2148.96|2147.46|2148.71|2147.21|0
1692650700000|2023-08-21 20:45:00|2148.61|2147.11|2148.71|2147.21|2148.86|2147.36|2148.46|2146.96|0
1692651000000|2023-08-21 20:50:00|2148.86|2147.36|2149.06|2147.56|2149.31|2147.81|2148.71|2147.21|0
1692651300000|2023-08-21 20:55:00|2148.96|2147.46|2148.91|2147.41|2149.21|2147.71|2148.86|2147.36|0
1692651600000|2023-08-21 21:00:00|2148.86|2147.36|2148.96|2147.46|2149.01|2147.51|2148.81|2147.31|0
1692651900000|2023-08-21 21:05:00|2149.06|2147.56|2149.01|2147.51|2149.06|2147.56|2148.91|2147.41|0
1692652200000|2023-08-21 21:10:00|2149.06|2147.56|2149.01|2147.51|2149.16|2147.66|2149.01|2147.51|0
1692652500000|2023-08-21 21:15:00|2149.06|2147.56|2149.11|2147.61|2149.11|2147.61|2149.01|2147.51|0
1692652800000|2023-08-21 21:20:00|2149.01|2147.51|2148.91|2147.41|2149.11|2147.61|2148.91|2147.41|0
1692653100000|2023-08-21 21:25:00|2148.96|2147.46|2149.26|2147.76|2149.26|2147.76|2148.96|2147.46|0
1692653400000|2023-08-21 21:30:00|2149.21|2147.71|2149.21|2147.71|2149.21|2147.71|2149.21|2147.71|0
1692653700000|2023-08-21 21:35:00|2149.26|2147.76|2149.21|2147.71|2149.26|2147.76|2149.21|2147.71|0
1692654000000|2023-08-21 21:40:00|2149.26|2147.76|2149.36|2147.86|2149.36|2147.86|2149.26|2147.76|0
1692654300000|2023-08-21 21:45:00|2149.31|2147.81|2149.06|2147.56|2149.31|2147.81|2149.06|2147.56|0
1692654600000|2023-08-21 21:50:00|2149.11|2147.61|2149.21|2147.71|2149.21|2147.71|2149.11|2147.61|0
1692655200000|2023-08-21 22:00:00|2149.22|2147.72|2148.49|2146.99|2149.46|2147.96|2148.1|2146.6|0
1692655500000|2023-08-21 22:05:00|2148.44|2146.94|2148.69|2147.19|2148.69|2147.19|2148.19|2146.69|0
1692655800000|2023-08-21 22:10:00|2148.64|2147.14|2147.33|2145.83|2148.69|2147.19|2147.33|2145.83|0
1692656100000|2023-08-21 22:15:00|2147.34|2145.84|2147.83|2146.33|2148.08|2146.58|2147.33|2145.83|0
1692656400000|2023-08-21 22:20:00|2147.84|2146.34|2147.83|2146.33|2148.08|2146.58|2147.83|2146.33|0
1692656700000|2023-08-21 22:25:00|2147.73|2146.23|2147.83|2146.33|2147.94|2146.44|2147.48|2145.98|0
1692657000000|2023-08-21 22:30:00|2147.84|2146.34|2147.73|2146.23|2148.19|2146.69|2147.73|2146.23|0
1692657300000|2023-08-21 22:35:00|2147.63|2146.13|2147.73|2146.23|2147.83|2146.33|2147.58|2146.08|0
1692657600000|2023-08-21 22:40:00|2147.63|2146.13|2147.73|2146.23|2147.73|2146.23|2147.58|2146.08|0
1692657900000|2023-08-21 22:45:00|2147.74|2146.24|2147.59|2146.09|2147.84|2146.34|2147.59|2146.09|0
1692658200000|2023-08-21 22:50:00|2147.54|2146.04|2147.59|2146.09|2147.59|2146.09|2147.49|2145.99|0
1692658500000|2023-08-21 22:55:00|2147.6|2146.1|2147.59|2146.09|2147.84|2146.34|2147.49|2145.99|0
1692658800000|2023-08-21 23:00:00|2147.6|2146.1|2147.86|2146.36|2147.86|2146.36|2147.6|2146.1|0
1692659100000|2023-08-21 23:05:00|2147.87|2146.37|2148.22|2146.72|2148.22|2146.72|2147.86|2146.36|0
1692659400000|2023-08-21 23:10:00|2148.21|2146.71|2148.72|2147.22|2148.72|2147.22|2148.17|2146.67|0
1692659700000|2023-08-21 23:15:00|2148.82|2147.32|2148.82|2147.32|2148.82|2147.32|2148.72|2147.22|0
1692660000000|2023-08-21 23:20:00|2148.97|2147.47|2149.07|2147.57|2149.32|2147.82|2148.82|2147.32|0
1692660300000|2023-08-21 23:25:00|2148.97|2147.47|2149.17|2147.67|2149.32|2147.82|2148.97|2147.47|0
1692660600000|2023-08-21 23:30:00|2149.07|2147.57|2149.17|2147.67|2149.32|2147.82|2148.97|2147.47|0
1692660900000|2023-08-21 23:35:00|2149.12|2147.62|2149.07|2147.57|2149.17|2147.67|2148.97|2147.47|0
1692661200000|2023-08-21 23:40:00|2149.17|2147.67|2148.72|2147.22|2149.17|2147.67|2148.72|2147.22|0
1692661500000|2023-08-21 23:45:00|2148.71|2147.21|2148.22|2146.72|2148.71|2147.21|2148.22|2146.72|0
1692661800000|2023-08-21 23:50:00|2148.21|2146.71|2147.26|2145.76|2148.22|2146.72|2147.26|2145.76|0
1692662100000|2023-08-21 23:55:00|2147.01|2145.51|2147.36|2145.86|2147.36|2145.86|2147.01|2145.51|0
1692662400000|2023-08-22 00:00:00|2147.37|2145.87|2147.16|2145.66|2147.76|2146.26|2147.01|2145.51|0
1692662700000|2023-08-22 00:05:00|2147.01|2145.51|2146.05|2144.55|2147.16|2145.66|2145.9|2144.4|0
1692663000000|2023-08-22 00:10:00|2146.04|2144.54|2147.48|2145.98|2147.63|2146.13|2145.8|2144.3|0
1692663300000|2023-08-22 00:15:00|2147.63|2146.13|2147.73|2146.23|2148.73|2147.23|2146.99|2145.49|0
1692663600000|2023-08-22 00:20:00|2147.98|2146.48|2148.96|2147.46|2149.46|2147.96|2147.98|2146.48|0
1692663900000|2023-08-22 00:25:00|2148.47|2146.97|2148.47|2146.97|2148.97|2147.47|2147.97|2146.47|0
1692664200000|2023-08-22 00:30:00|2148.71|2147.21|2148.46|2146.96|2148.97|2147.47|2147.48|2145.98|0
1692664500000|2023-08-22 00:35:00|2148.47|2146.97|2148.97|2147.47|2148.97|2147.47|2148.46|2146.96|0
1692664800000|2023-08-22 00:40:00|2149.46|2147.96|2149.22|2147.72|2149.48|2147.98|2148.98|2147.48|0
1692665100000|2023-08-22 00:45:00|2148.98|2147.48|2149.48|2147.98|2149.49|2147.99|2148.98|2147.48|0
1692665400000|2023-08-22 00:50:00|2149.49|2147.99|2149.48|2147.98|2149.49|2147.99|2149.48|2147.98|0
1692665700000|2023-08-22 00:55:00|2149.73|2148.23|2149.97|2148.47|2149.97|2148.47|2149.73|2148.23|0
1692666000000|2023-08-22 01:00:00|2149.98|2148.48|2149.47|2147.97|2149.98|2148.48|2148.97|2147.47|0
1692666300000|2023-08-22 01:05:00|2149.22|2147.72|2148.48|2146.98|2149.47|2147.97|2147.48|2145.98|0
1692666600000|2023-08-22 01:10:00|2148.97|2147.47|2147.98|2146.48|2148.97|2147.47|2147.98|2146.48|0
1692666900000|2023-08-22 01:15:00|2147.97|2146.47|2147.97|2146.47|2148.22|2146.72|2147.48|2145.98|0
1692667200000|2023-08-22 01:20:00|2147.48|2145.98|2148.98|2147.48|2148.98|2147.48|2147.47|2145.97|0
1692667500000|2023-08-22 01:25:00|2149.47|2147.97|2150.47|2148.97|2150.47|2148.97|2148.98|2147.48|0
1692667800000|2023-08-22 01:30:00|2150.46|2148.96|2151.46|2149.96|2151.96|2150.46|2150.46|2148.96|0
1692668100000|2023-08-22 01:35:00|2150.97|2149.47|2150.47|2148.97|2150.97|2149.47|2150.46|2148.96|0
1692668400000|2023-08-22 01:40:00|2150.48|2148.98|2149.96|2148.46|2150.97|2149.47|2149.96|2148.46|0
1692668700000|2023-08-22 01:45:00|2149.97|2148.47|2149.96|2148.46|2150.46|2148.96|2149.46|2147.96|0
1692669000000|2023-08-22 01:50:00|2149.95|2148.45|2148.47|2146.97|2149.95|2148.45|2147.97|2146.47|0
1692669300000|2023-08-22 01:55:00|2148.96|2147.46|2149.96|2148.46|2150.46|2148.96|2148.96|2147.46|0
1692669600000|2023-08-22 02:00:00|2149.97|2148.47|2150.46|2148.96|2150.96|2149.46|2149.96|2148.46|0
1692669900000|2023-08-22 02:05:00|2150.95|2149.45|2149.48|2147.98|2150.95|2149.45|2148.99|2147.49|0
1692670200000|2023-08-22 02:10:00|2149.49|2147.99|2149.98|2148.48|2149.98|2148.48|2148.99|2147.49|0
1692670500000|2023-08-22 02:15:00|2149.97|2148.47|2150.47|2148.97|2150.97|2149.47|2149.48|2147.98|0
1692670800000|2023-08-22 02:20:00|2150.96|2149.46|2151.47|2149.97|2151.47|2149.97|2150.47|2148.97|0
1692671100000|2023-08-22 02:25:00|2151.96|2150.46|2151.98|2150.48|2152.48|2150.98|2151.47|2149.97|0
1692671400000|2023-08-22 02:30:00|2151.99|2150.49|2151.98|2150.48|2152.48|2150.98|2151.48|2149.98|0
1692671700000|2023-08-22 02:35:00|2151.49|2149.99|2151.48|2149.98|2151.98|2150.48|2151.48|2149.98|0
1692672000000|2023-08-22 02:40:00|2151.47|2149.97|2151.47|2149.97|2151.48|2149.98|2151.47|2149.97|0
1692672300000|2023-08-22 02:45:00|2151.46|2149.96|2151.47|2149.97|2151.96|2150.46|2150.97|2149.47|0
1692672600000|2023-08-22 02:50:00|2151.96|2150.46|2151.97|2150.47|2151.97|2150.47|2151.47|2149.97|0
1692672900000|2023-08-22 02:55:00|2151.48|2149.98|2151.48|2149.98|2151.97|2150.47|2151.47|2149.97|0
1692673200000|2023-08-22 03:00:00|2151.47|2149.97|2151.47|2149.97|2151.48|2149.98|2151.47|2149.97|0
1692673500000|2023-08-22 03:05:00|2151.48|2149.98|2151.98|2150.48|2152.48|2150.98|2151.47|2149.97|0
1692673800000|2023-08-22 03:10:00|2151.99|2150.49|2151.99|2150.49|2152.49|2150.99|2151.99|2150.49|0
1692674100000|2023-08-22 03:15:00|2152|2150.5|2152.49|2150.99|2152.5|2151|2151.99|2150.49|0
1692674400000|2023-08-22 03:20:00|2152.24|2150.74|2152.49|2150.99|2152.49|2150.99|2152|2150.5|0
1692674700000|2023-08-22 03:25:00|2152|2150.5|2152|2150.5|2152.49|2150.99|2152|2150.5|0
1692675000000|2023-08-22 03:30:00|2151.51|2150.01|2151.5|2150|2151.51|2150.01|2151.01|2149.51|0
1692675300000|2023-08-22 03:35:00|2151.49|2149.99|2151.49|2149.99|2151.5|2150|2151.49|2149.99|0
1692675600000|2023-08-22 03:40:00|2151.5|2150|2151.5|2150|2152|2150.5|2151.01|2149.51|0
1692675900000|2023-08-22 03:45:00|2151.99|2150.49|2151.5|2150|2152|2150.5|2151.5|2150|0
1692676200000|2023-08-22 03:50:00|2151.99|2150.49|2151.99|2150.49|2152|2150.5|2151.5|2150|0
1692676500000|2023-08-22 03:55:00|2152|2150.5|2151.98|2150.48|2152.49|2150.99|2151.98|2150.48|0
1692676800000|2023-08-22 04:00:00|2151.73|2150.23|2151.48|2149.98|2151.98|2150.48|2151.48|2149.98|0
1692677100000|2023-08-22 04:05:00|2151.23|2149.73|2151.49|2149.99|2151.49|2149.99|2151.23|2149.73|0
1692677400000|2023-08-22 04:10:00|2151.48|2149.98|2151.49|2149.99|2151.49|2149.99|2151.48|2149.98|0
1692677700000|2023-08-22 04:15:00|2151.48|2149.98|2151.49|2149.99|2151.49|2149.99|2151.48|2149.98|0
1692678000000|2023-08-22 04:20:00|2151|2149.5|2151.48|2149.98|2151.48|2149.98|2150.99|2149.49|0
1692678300000|2023-08-22 04:25:00|2150.99|2149.49|2150.99|2149.49|2151.49|2149.99|2150.99|2149.49|0
1692678600000|2023-08-22 04:30:00|2151.24|2149.74|2151.48|2149.98|2151.48|2149.98|2150.99|2149.49|0
1692678900000|2023-08-22 04:35:00|2151.47|2149.97|2151.47|2149.97|2151.48|2149.98|2150.98|2149.48|0
1692679200000|2023-08-22 04:40:00|2151.48|2149.98|2151.48|2149.98|2151.48|2149.98|2150.98|2149.48|0
1692679500000|2023-08-22 04:45:00|2151.47|2149.97|2151.47|2149.97|2151.48|2149.98|2150.98|2149.48|0
1692679800000|2023-08-22 04:50:00|2150.98|2149.48|2150.98|2149.48|2151.47|2149.97|2150.97|2149.47|0
1692680100000|2023-08-22 04:55:00|2150.97|2149.47|2150.97|2149.47|2151.47|2149.97|2150.97|2149.47|0
1692680400000|2023-08-22 05:00:00|2150.98|2149.48|2150.98|2149.48|2150.98|2149.48|2150.97|2149.47|0
1692680700000|2023-08-22 05:05:00|2151.47|2149.97|2150.21|2148.71|2152.47|2150.97|2149.97|2148.47|0
1692681000000|2023-08-22 05:10:00|2150.46|2148.96|2151.45|2149.95|2151.46|2149.96|2149.97|2148.47|0
1692681300000|2023-08-22 05:15:00|2151.46|2149.96|2150.46|2148.96|2151.46|2149.96|2150.45|2148.95|0
1692681600000|2023-08-22 05:20:00|2150.95|2149.45|2150.46|2148.96|2150.95|2149.45|2150.46|2148.96|0
1692681900000|2023-08-22 05:25:00|2150.95|2149.45|2150.96|2149.46|2150.96|2149.46|2150.46|2148.96|0
1692682200000|2023-08-22 05:30:00|2150.47|2148.97|2149.46|2147.96|2150.96|2149.46|2149.46|2147.96|0
1692682500000|2023-08-22 05:35:00|2149.47|2147.97|2149.96|2148.46|2149.97|2148.47|2149.46|2147.96|0
1692682800000|2023-08-22 05:40:00|2149.97|2148.47|2149.97|2148.47|2150.96|2149.46|2149.96|2148.46|0
1692683100000|2023-08-22 05:45:00|2150.46|2148.96|2150.47|2148.97|2150.47|2148.97|2149.97|2148.47|0
1692683400000|2023-08-22 05:50:00|2150.46|2148.96|2150.96|2149.46|2151.46|2149.96|2149.97|2148.47|0
1692683700000|2023-08-22 05:55:00|2150.97|2149.47|2150.97|2149.47|2151.46|2149.96|2150.47|2148.97|0
1692684000000|2023-08-22 06:00:00|2150.48|2148.98|2150.48|2148.98|2150.48|2148.98|2149.49|2147.99|0
1692684300000|2023-08-22 06:05:00|2150.97|2149.47|2152.46|2150.96|2152.96|2151.46|2150.97|2149.47|0
1692684600000|2023-08-22 06:10:00|2152.47|2150.97|2152.98|2151.48|2152.98|2151.48|2151.97|2150.47|0
1692684900000|2023-08-22 06:15:00|2152.97|2151.47|2154.37|2152.87|2154.37|2152.87|2152.27|2150.77|0
1692685200000|2023-08-22 06:20:00|2154.86|2153.36|2154.87|2153.37|2155.35|2153.85|2154.37|2152.87|0
1692685500000|2023-08-22 06:25:00|2154.86|2153.36|2154.34|2152.84|2154.86|2153.36|2154.34|2152.84|0
1692685800000|2023-08-22 06:30:00|2154.83|2153.33|2152.05|2150.65|2154.84|2153.34|2151.05|2149.65|86
1692686100000|2023-08-22 06:35:00|2152.18|2150.78|2151.05|2149.65|2152.18|2150.78|2150.93|2149.53|9
1692686400000|2023-08-22 06:40:00|2151.18|2149.78|2151.43|2150.03|2151.68|2150.28|2151.18|2149.78|2
1692686700000|2023-08-22 06:45:00|2151.55|2150.15|2151.05|2149.65|2151.8|2150.4|2150.68|2149.28|12
1692687000000|2023-08-22 06:50:00|2151.18|2149.78|2152.18|2150.78|2152.43|2151.03|2151.05|2149.65|48
1692687300000|2023-08-22 06:55:00|2151.85|2150.35|2153.87|2152.37|2153.87|2152.37|2151.35|2149.85|0
1692687600000|2023-08-22 07:00:00|2153.38|2151.88|2144.98|2144.48|2153.38|2151.88|2144.73|2144.23|4148
1692687900000|2023-08-22 07:05:00|2144.85|2144.35|2147.48|2146.98|2147.98|2147.48|2144.23|2143.73|2832
1692688200000|2023-08-22 07:10:00|2147.85|2147.35|2145.98|2145.48|2148.73|2148.23|2144.73|2144.23|1812
1692688500000|2023-08-22 07:15:00|2145.48|2144.98|2145.23|2144.73|2146.48|2145.98|2144.48|2143.98|1446
1692688800000|2023-08-22 07:20:00|2145.35|2144.85|2145.98|2145.48|2147.98|2147.48|2144.48|2143.98|1857
1692689100000|2023-08-22 07:25:00|2146.23|2145.73|2146.98|2146.48|2146.98|2146.48|2142.85|2142.35|1739
1692689400000|2023-08-22 07:30:00|2146.48|2145.98|2149.23|2148.73|2149.23|2148.73|2145.98|2145.48|1532
1692689700000|2023-08-22 07:35:00|2149.48|2148.98|2150.48|2149.98|2150.48|2149.98|2148.48|2147.98|1056
1692690000000|2023-08-22 07:40:00|2150.88|2150.38|2150.5|2150|2151.38|2150.88|2149.38|2148.88|872
1692690300000|2023-08-22 07:45:00|2150.38|2149.88|2152.5|2152|2152.5|2152|2149.88|2149.38|946
1692690600000|2023-08-22 07:50:00|2152.38|2151.88|2153.75|2153.25|2154.38|2153.88|2152.38|2151.88|1227
1692690900000|2023-08-22 07:55:00|2153.88|2153.38|2155.13|2154.63|2155.38|2154.88|2153.63|2153.13|727
1692691200000|2023-08-22 08:00:00|2155|2154.5|2156|2155.5|2156.38|2155.88|2153.13|2152.63|664
1692691500000|2023-08-22 08:05:00|2155.88|2155.38|2154.88|2154.38|2156.13|2155.63|2154.13|2153.63|559
1692691800000|2023-08-22 08:10:00|2154.75|2154.25|2156.13|2155.63|2156.63|2156.13|2154.75|2154.25|443
1692692100000|2023-08-22 08:15:00|2156|2155.5|2154.38|2153.88|2156.13|2155.63|2153.38|2152.88|627
1692692400000|2023-08-22 08:20:00|2154.25|2153.75|2156.13|2155.63|2156.38|2155.88|2154.13|2153.63|536
1692692700000|2023-08-22 08:25:00|2156.25|2155.75|2153.88|2153.38|2156.25|2155.75|2153.63|2153.13|490
1692693000000|2023-08-22 08:30:00|2153.63|2153.13|2152.88|2152.38|2154.63|2154.13|2152.63|2152.13|649
1692693300000|2023-08-22 08:35:00|2152.63|2152.13|2153.63|2153.13|2154.13|2153.63|2152.63|2152.13|565
1692693600000|2023-08-22 08:40:00|2153.38|2152.88|2154.13|2153.63|2154.88|2154.38|2152.63|2152.13|700
1692693900000|2023-08-22 08:45:00|2153.88|2153.38|2154.63|2154.13|2154.88|2154.38|2153.13|2152.63|454
1692694200000|2023-08-22 08:50:00|2154.75|2154.25|2155.38|2154.88|2155.88|2155.38|2154.38|2153.88|405
1692694500000|2023-08-22 08:55:00|2155.13|2154.63|2155.63|2155.13|2156.38|2155.88|2154.13|2153.63|478
1692694800000|2023-08-22 09:00:00|2155.88|2155.38|2155.63|2155.13|2156.38|2155.88|2154.63|2154.13|774
1692695100000|2023-08-22 09:05:00|2155.88|2155.38|2156.38|2155.88|2158.13|2157.63|2155.38|2154.88|923
1692695400000|2023-08-22 09:10:00|2156.63|2156.13|2157.13|2156.63|2157.88|2157.38|2156.38|2155.88|699
1692695700000|2023-08-22 09:15:00|2157.38|2156.88|2156.13|2155.63|2157.38|2156.88|2155.63|2155.13|499
1692696000000|2023-08-22 09:20:00|2155.88|2155.38|2157.88|2157.38|2157.88|2157.38|2155.13|2154.63|266
1692696300000|2023-08-22 09:25:00|2158.13|2157.63|2157.38|2156.88|2158.38|2157.88|2156.63|2156.13|300
1692696600000|2023-08-22 09:30:00|2157.63|2157.13|2158.13|2157.63|2158.13|2157.63|2157.13|2156.63|439
1692696900000|2023-08-22 09:35:00|2158.38|2157.88|2159.63|2159.13|2159.88|2159.38|2158.13|2157.63|606
1692697200000|2023-08-22 09:40:00|2159.75|2159.25|2159.13|2158.63|2159.88|2159.38|2158.13|2157.63|726
1692697500000|2023-08-22 09:45:00|2158.88|2158.38|2159.63|2159.13|2159.75|2159.25|2158.38|2157.88|669
1692697800000|2023-08-22 09:50:00|2159.88|2159.38|2160.13|2159.63|2160.63|2160.13|2159.63|2159.13|557
1692698100000|2023-08-22 09:55:00|2160.38|2159.88|2158.88|2158.38|2160.38|2159.88|2158.88|2158.38|525
1692698400000|2023-08-22 10:00:00|2159.13|2158.63|2157.88|2157.38|2159.63|2159.13|2157.88|2157.38|1123
1692698700000|2023-08-22 10:05:00|2158.13|2157.63|2158.88|2158.38|2159.38|2158.88|2157.88|2157.38|535
1692699000000|2023-08-22 10:10:00|2158.63|2158.13|2158|2157.5|2158.63|2158.13|2157.88|2157.38|613
1692699300000|2023-08-22 10:15:00|2157.88|2157.38|2156.88|2156.38|2158.38|2157.88|2156.88|2156.38|565
1692699600000|2023-08-22 10:20:00|2157.13|2156.63|2158.38|2157.88|2159|2158.5|2156.88|2156.38|514
1692699900000|2023-08-22 10:25:00|2158.5|2158|2158.88|2158.38|2159.13|2158.63|2158.38|2157.88|233
1692700200000|2023-08-22 10:30:00|2159.13|2158.63|2160.38|2159.88|2160.63|2160.13|2159.13|2158.63|609
1692700500000|2023-08-22 10:35:00|2160.63|2160.13|2160.88|2160.38|2160.88|2160.38|2159.88|2159.38|394
1692700800000|2023-08-22 10:40:00|2161.13|2160.63|2161.63|2161.13|2161.75|2161.25|2161.13|2160.63|425
1692701100000|2023-08-22 10:45:00|2161.38|2160.88|2160.13|2159.63|2161.88|2161.38|2160.13|2159.63|438
1692701400000|2023-08-22 10:50:00|2160|2159.5|2159.38|2158.88|2160.38|2159.88|2159.13|2158.63|408
1692701700000|2023-08-22 10:55:00|2159.5|2159|2159.63|2159.13|2159.75|2159.25|2158.88|2158.38|151
1692702000000|2023-08-22 11:00:00|2159.38|2158.88|2159.38|2158.88|2160.13|2159.63|2158.88|2158.38|199
1692702300000|2023-08-22 11:05:00|2159.5|2159|2159.38|2158.88|2160.13|2159.63|2159.13|2158.63|167
1692702600000|2023-08-22 11:10:00|2159.13|2158.63|2160.13|2159.63|2160.63|2160.13|2159.13|2158.63|281
1692702900000|2023-08-22 11:15:00|2160.25|2159.75|2161.38|2160.88|2161.38|2160.88|2159.88|2159.38|250
1692703200000|2023-08-22 11:20:00|2161.25|2160.75|2161.75|2161.25|2162|2161.5|2160.88|2160.38|467
1692703500000|2023-08-22 11:25:00|2161.63|2161.13|2162.63|2162.13|2162.88|2162.38|2161.38|2160.88|329
1692703800000|2023-08-22 11:30:00|2162.75|2162.25|2161.75|2161.25|2163.13|2162.63|2161.63|2161.13|184
1692704100000|2023-08-22 11:35:00|2161.88|2161.38|2162.13|2161.63|2162.13|2161.63|2161.38|2160.88|222
1692704400000|2023-08-22 11:40:00|2161.81|2161.31|2161.81|2161.31|2162.81|2162.31|2161.81|2161.31|248
1692704700000|2023-08-22 11:45:00|2162.06|2161.56|2162.06|2161.56|2162.56|2162.06|2161.81|2161.31|364
1692705000000|2023-08-22 11:50:00|2161.81|2161.31|2163.06|2162.56|2163.06|2162.56|2161.81|2161.31|369
1692705300000|2023-08-22 11:55:00|2162.81|2162.31|2162.81|2162.31|2163.31|2162.81|2162.56|2162.06|489
1692705600000|2023-08-22 12:00:00|2163.06|2162.56|2162.56|2162.06|2163.31|2162.81|2162.56|2162.06|358
1692705900000|2023-08-22 12:05:00|2162.81|2162.31|2163.31|2162.81|2163.56|2163.06|2162.56|2162.06|581
1692706200000|2023-08-22 12:10:00|2163.56|2163.06|2162.06|2161.56|2163.56|2163.06|2162.06|2161.56|434
1692706500000|2023-08-22 12:15:00|2161.81|2161.31|2162.06|2161.56|2162.06|2161.56|2161.06|2160.56|391
1692706800000|2023-08-22 12:20:00|2161.93|2161.43|2161.31|2160.81|2162.06|2161.56|2161.06|2160.56|421
1692707100000|2023-08-22 12:25:00|2161.06|2160.56|2160.56|2160.06|2161.31|2160.81|2160.56|2160.06|315
1692707400000|2023-08-22 12:30:00|2160.31|2159.81|2161.31|2160.81|2161.81|2161.31|2160.06|2159.56|479
1692707700000|2023-08-22 12:35:00|2161.06|2160.56|2160.06|2159.56|2161.43|2160.93|2159.81|2159.31|482
1692708000000|2023-08-22 12:40:00|2159.81|2159.31|2157.31|2156.81|2159.81|2159.31|2157.31|2156.81|774
1692708300000|2023-08-22 12:45:00|2157.56|2157.06|2157.68|2157.18|2158.18|2157.68|2157.06|2156.56|683
1692708600000|2023-08-22 12:50:00|2157.56|2157.06|2158.81|2158.31|2159.06|2158.56|2157.31|2156.81|438
1692708900000|2023-08-22 12:55:00|2158.56|2158.06|2157.81|2157.31|2158.81|2158.31|2157.31|2156.81|341
1692709200000|2023-08-22 13:00:00|2157.68|2157.18|2157.68|2157.18|2158.56|2158.06|2157.31|2156.81|383
1692709500000|2023-08-22 13:05:00|2157.81|2157.31|2157.56|2157.06|2158.06|2157.56|2156.56|2156.06|397
1692709800000|2023-08-22 13:10:00|2157.43|2156.93|2156.06|2155.56|2157.56|2157.06|2155.81|2155.31|361
1692710100000|2023-08-22 13:15:00|2155.81|2155.31|2155.81|2155.31|2156.31|2155.81|2155.56|2155.06|416
1692710400000|2023-08-22 13:20:00|2155.56|2155.06|2156.06|2155.56|2156.18|2155.68|2155.06|2154.56|523
1692710700000|2023-08-22 13:25:00|2156.31|2155.81|2155.56|2155.06|2156.31|2155.81|2155.31|2154.81|364
1692711000000|2023-08-22 13:30:00|2155.81|2155.31|2156.31|2155.81|2156.31|2155.81|2154.81|2154.31|593
1692711300000|2023-08-22 13:35:00|2156.06|2155.56|2153.81|2153.31|2156.31|2155.81|2153.68|2153.18|708
1692711600000|2023-08-22 13:40:00|2153.56|2153.06|2153.81|2153.31|2154.81|2154.31|2152.56|2152.06|858
1692711900000|2023-08-22 13:45:00|2154.06|2153.56|2152.56|2152.06|2154.31|2153.81|2152.56|2152.06|607
1692712200000|2023-08-22 13:50:00|2152.31|2151.81|2150.81|2150.31|2152.31|2151.81|2149.56|2149.06|1256
1692712500000|2023-08-22 13:55:00|2150.56|2150.06|2149.06|2148.56|2150.56|2150.06|2148.93|2148.43|1485
1692712800000|2023-08-22 14:00:00|2149.31|2148.81|2153.81|2153.31|2153.81|2153.31|2148.81|2148.31|1946
1692713100000|2023-08-22 14:05:00|2153.56|2153.06|2152.06|2151.56|2154.31|2153.81|2151.81|2151.31|1218
1692713400000|2023-08-22 14:10:00|2152.25|2151.75|2153.25|2152.75|2154|2153.5|2152.25|2151.75|717
1692713700000|2023-08-22 14:15:00|2153.37|2152.87|2155.25|2154.75|2155.25|2154.75|2152.75|2152.25|860
1692714000000|2023-08-22 14:20:00|2155.12|2154.62|2153.25|2152.75|2155.75|2155.25|2153|2152.5|1017
1692714300000|2023-08-22 14:25:00|2153.37|2152.87|2153.75|2153.25|2154.5|2154|2153.25|2152.75|552
1692714600000|2023-08-22 14:30:00|2153.5|2153|2151|2150.5|2153.75|2153.25|2150.75|2150.25|1070
1692714900000|2023-08-22 14:35:00|2150.75|2150.25|2153.5|2153|2153.5|2153|2150.75|2150.25|498
1692715200000|2023-08-22 14:40:00|2153.25|2152.75|2152.75|2152.25|2153.5|2153|2152.25|2151.75|683
1692715500000|2023-08-22 14:45:00|2153|2152.5|2153.25|2152.75|2153.5|2153|2152.25|2151.75|921
1692715800000|2023-08-22 14:50:00|2153|2152.5|2154|2153.5|2154.25|2153.75|2152|2151.5|872
1692716100000|2023-08-22 14:55:00|2153.75|2153.25|2153|2152.5|2154|2153.5|2152.75|2152.25|603
1692716400000|2023-08-22 15:00:00|2152.75|2152.25|2152.25|2151.75|2153|2152.5|2152|2151.5|710
1692716700000|2023-08-22 15:05:00|2152|2151.5|2152.5|2152|2152.75|2152.25|2151.25|2150.75|895
1692717000000|2023-08-22 15:10:00|2152.37|2151.87|2152|2151.5|2153.75|2153.25|2151.5|2151|1062
1692717300000|2023-08-22 15:15:00|2152.25|2151.75|2152.62|2152.12|2153|2152.5|2151.5|2151|1158
1692717600000|2023-08-22 15:20:00|2152.5|2152|2154.12|2152.62|2154.12|2153.25|2152.5|2152|2129
1692717900000|2023-08-22 15:25:00|2154.61|2153.11|2154.45|2152.95|2155.09|2153.59|2153.61|2152.11|349
1692718200000|2023-08-22 15:30:00|2153.96|2152.46|2154.45|2153.05|2154.95|2153.55|2153.96|2152.46|261
1692718500000|2023-08-22 15:35:00|2154.57|2153.17|2153.82|2152.42|2155.32|2153.92|2153.82|2152.42|185
1692718800000|2023-08-22 15:40:00|2153.57|2152.17|2153.95|2152.55|2154.32|2152.92|2152.45|2151.05|90
1692719100000|2023-08-22 15:45:00|2154.32|2152.92|2155.07|2153.67|2155.45|2154.05|2154.07|2152.67|322
1692719400000|2023-08-22 15:50:00|2154.95|2153.55|2153.82|2152.42|2155.32|2153.92|2153.82|2152.42|190
1692719700000|2023-08-22 15:55:00|2153.7|2152.3|2152.62|2151.12|2154.7|2153.3|2152.57|2151.12|38
1692720000000|2023-08-22 16:00:00|2152.61|2151.11|2152.02|2150.52|2153.01|2151.51|2152|2150.5|0
1692720300000|2023-08-22 16:05:00|2152.51|2151.01|2152.01|2150.51|2152.51|2151.01|2152|2150.5|0
1692720600000|2023-08-22 16:10:00|2152.07|2150.57|2150.09|2148.59|2152.07|2150.57|2149.84|2148.34|0
1692720900000|2023-08-22 16:15:00|2150.1|2148.6|2150.61|2149.11|2150.61|2149.11|2149.59|2148.09|0
1692721200000|2023-08-22 16:20:00|2150.6|2149.1|2150.62|2149.12|2150.62|2149.12|2150.1|2148.6|0
1692721500000|2023-08-22 16:25:00|2150.61|2149.11|2152.14|2150.64|2152.15|2150.65|2150.12|2148.62|0
1692721800000|2023-08-22 16:30:00|2151.65|2150.15|2151.14|2149.64|2152.17|2150.67|2151.13|2149.63|0
1692722100000|2023-08-22 16:35:00|2151.15|2149.65|2153.19|2151.69|2153.19|2151.69|2151.14|2149.64|0
1692722400000|2023-08-22 16:40:00|2153.18|2151.68|2153.2|2151.7|2153.71|2152.21|2152.69|2151.19|0
1692722700000|2023-08-22 16:45:00|2153.21|2151.71|2152.21|2150.71|2153.21|2151.71|2152.2|2150.7|0
1692723000000|2023-08-22 16:50:00|2152.45|2150.95|2153.21|2151.71|2153.72|2152.22|2152.21|2150.71|0
1692723300000|2023-08-22 16:55:00|2153.22|2151.72|2152.18|2150.68|2153.71|2152.21|2152.17|2150.67|0
1692723600000|2023-08-22 17:00:00|2152.17|2150.67|2150.64|2149.14|2152.68|2151.18|2150.14|2148.64|0
1692723900000|2023-08-22 17:05:00|2150.65|2149.15|2151.16|2149.66|2151.16|2149.66|2149.65|2148.15|0
1692724200000|2023-08-22 17:10:00|2151.15|2149.65|2150.15|2148.65|2151.67|2150.17|2149.65|2148.15|0
1692724500000|2023-08-22 17:15:00|2150.14|2148.64|2149.69|2148.19|2150.19|2148.69|2149.13|2147.63|0
1692724800000|2023-08-22 17:20:00|2149.7|2148.2|2149.7|2148.2|2150.21|2148.71|2149.68|2148.18|0
1692725100000|2023-08-22 17:25:00|2149.69|2148.19|2150.68|2149.18|2150.71|2149.21|2149.69|2148.19|0
1692725400000|2023-08-22 17:30:00|2150.19|2148.69|2150.19|2148.69|2150.68|2149.18|2149.68|2148.18|0
1692725700000|2023-08-22 17:35:00|2150.2|2148.7|2149.67|2148.17|2150.21|2148.71|2149.18|2147.68|0
1692726000000|2023-08-22 17:40:00|2149.68|2148.18|2149.18|2147.68|2149.69|2148.19|2149.17|2147.67|0
1692726300000|2023-08-22 17:45:00|2149.17|2147.67|2149.17|2147.67|2149.69|2148.19|2148.67|2147.17|0
1692726600000|2023-08-22 17:50:00|2149.18|2147.68|2149.17|2147.67|2149.68|2148.18|2148.17|2146.67|0
1692726900000|2023-08-22 17:55:00|2149.18|2147.68|2150.17|2148.67|2150.19|2148.69|2149.16|2147.66|0
1692727200000|2023-08-22 18:00:00|2149.68|2148.18|2149.68|2148.18|2150.68|2149.18|2148.66|2147.16|0
1692727500000|2023-08-22 18:05:00|2149.67|2148.17|2150.68|2149.18|2150.68|2149.18|2149.18|2147.68|0
1692727800000|2023-08-22 18:10:00|2150.19|2148.69|2149.67|2148.17|2150.69|2149.19|2149.16|2147.66|0
1692728100000|2023-08-22 18:15:00|2149.66|2148.16|2149.67|2148.17|2150.18|2148.68|2149.16|2147.66|0
1692728400000|2023-08-22 18:20:00|2149.66|2148.16|2150.16|2148.66|2150.18|2148.68|2149.16|2147.66|0
1692728700000|2023-08-22 18:25:00|2150.17|2148.67|2151.69|2150.19|2151.69|2150.19|2150.16|2148.66|0
1692729000000|2023-08-22 18:30:00|2151.7|2150.2|2152.19|2150.69|2152.19|2150.69|2151.68|2150.18|0
1692729300000|2023-08-22 18:35:00|2152.2|2150.7|2152.18|2150.68|2152.69|2151.19|2151.67|2150.17|0
1692729600000|2023-08-22 18:40:00|2152.19|2150.69|2150.66|2149.16|2152.19|2150.69|2150.65|2149.15|0
1692729900000|2023-08-22 18:45:00|2151.15|2149.65|2150.66|2149.16|2151.16|2149.66|2150.15|2148.65|0
1692730200000|2023-08-22 18:50:00|2150.67|2149.17|2150.66|2149.16|2150.67|2149.17|2150.17|2148.67|0
1692730500000|2023-08-22 18:55:00|2150.17|2148.67|2151.19|2149.69|2151.19|2149.69|2150.16|2148.66|0
1692730800000|2023-08-22 19:00:00|2151.18|2149.68|2151.7|2150.2|2152.2|2150.7|2151.18|2149.68|0
1692731100000|2023-08-22 19:05:00|2151.71|2150.21|2152.72|2151.22|2152.72|2151.22|2151.7|2150.2|0
1692731400000|2023-08-22 19:10:00|2152.73|2151.23|2153.24|2151.74|2153.24|2151.74|2152.71|2151.21|0
1692731700000|2023-08-22 19:15:00|2153.25|2151.75|2152.21|2150.71|2153.25|2151.75|2152.21|2150.71|0
1692732000000|2023-08-22 19:20:00|2152.22|2150.72|2151.69|2150.19|2152.71|2151.21|2151.68|2150.18|0
1692732300000|2023-08-22 19:25:00|2152.18|2150.68|2151.19|2149.69|2152.21|2150.71|2151.16|2149.66|0
1692732600000|2023-08-22 19:30:00|2151.18|2149.68|2150.16|2148.66|2151.18|2149.68|2149.66|2148.16|0
1692732900000|2023-08-22 19:35:00|2150.15|2148.65|2149.15|2147.65|2150.16|2148.66|2149.15|2147.65|0
1692733200000|2023-08-22 19:40:00|2149.14|2147.64|2148.67|2147.17|2149.17|2147.67|2148.65|2147.15|0
1692733500000|2023-08-22 19:45:00|2148.66|2147.16|2149.15|2147.65|2149.66|2148.16|2148.65|2147.15|0
1692733800000|2023-08-22 19:50:00|2149.14|2147.64|2149.67|2148.17|2150.67|2149.17|2149.14|2147.64|0
1692734100000|2023-08-22 19:55:00|2150.16|2148.66|2150.66|2149.16|2151.18|2149.68|2149.68|2148.18|0
1692734400000|2023-08-22 20:00:00|2150.17|2148.67|2149.82|2148.32|2150.91|2149.41|2149.67|2148.17|0
1692734700000|2023-08-22 20:05:00|2149.87|2148.37|2150.32|2148.82|2150.42|2148.92|2149.82|2148.32|0
1692735000000|2023-08-22 20:10:00|2150.42|2148.92|2150.07|2148.57|2150.42|2148.92|2150.07|2148.57|0
1692735300000|2023-08-22 20:15:00|2149.92|2148.42|2150.07|2148.57|2150.07|2148.57|2149.82|2148.32|0
1692735600000|2023-08-22 20:20:00|2149.92|2148.42|2150.17|2148.67|2150.32|2148.82|2149.92|2148.42|0
1692735900000|2023-08-22 20:25:00|2150.12|2148.62|2149.67|2148.17|2150.17|2148.67|2149.67|2148.17|0
1692736200000|2023-08-22 20:30:00|2149.57|2148.07|2149.92|2148.42|2149.92|2148.42|2149.57|2148.07|0
1692736500000|2023-08-22 20:35:00|2149.93|2148.43|2149.92|2148.42|2150.17|2148.67|2149.92|2148.42|0
1692736800000|2023-08-22 20:40:00|2149.97|2148.47|2149.92|2148.42|2150.07|2148.57|2149.92|2148.42|0
1692737100000|2023-08-22 20:45:00|2149.87|2148.37|2149.92|2148.42|2149.92|2148.42|2149.82|2148.32|0
1692737400000|2023-08-22 20:50:00|2149.97|2148.47|2150.17|2148.67|2150.17|2148.67|2149.92|2148.42|0
1692737700000|2023-08-22 20:55:00|2150.22|2148.72|2150.57|2149.07|2150.72|2149.22|2150.17|2148.67|0
1692738000000|2023-08-22 21:00:00|2150.47|2148.97|2150.72|2149.22|2150.77|2149.27|2150.47|2148.97|0
1692738300000|2023-08-22 21:05:00|2150.62|2149.12|2150.97|2149.47|2151.22|2149.72|2150.62|2149.12|0
1692738600000|2023-08-22 21:10:00|2150.98|2149.48|2151.27|2149.77|2151.47|2149.97|2150.98|2149.48|0
1692738900000|2023-08-22 21:15:00|2151.32|2149.82|2151.02|2149.52|2151.32|2149.82|2151.02|2149.52|0
1692739200000|2023-08-22 21:20:00|2151.03|2149.53|2151.32|2149.82|2151.37|2149.87|2151.03|2149.53|0
1692739500000|2023-08-22 21:25:00|2151.27|2149.77|2151.32|2149.82|2151.32|2149.82|2151.12|2149.62|0
1692739800000|2023-08-22 21:30:00|2151.12|2149.62|2151.02|2149.52|2151.12|2149.62|2150.97|2149.47|0
1692740100000|2023-08-22 21:35:00|2150.97|2149.47|2151.02|2149.52|2151.07|2149.57|2150.97|2149.47|0
1692740400000|2023-08-22 21:40:00|2150.97|2149.47|2150.87|2149.37|2151.07|2149.57|2150.87|2149.37|0
1692740700000|2023-08-22 21:45:00|2150.92|2149.42|2150.87|2149.37|2150.92|2149.42|2150.87|2149.37|0
1692741000000|2023-08-22 21:50:00|2150.97|2149.47|2150.92|2149.42|2150.97|2149.47|2150.92|2149.42|0
1692741300000|2023-08-22 21:55:00|2150.87|2149.37|2150.98|2149.48|2150.98|2149.48|2150.77|2149.27|0
1692741600000|2023-08-22 22:00:00|2150.63|2149.13|2151.78|2150.28|2151.78|2150.28|2150.53|2149.03|0
1692741900000|2023-08-22 22:05:00|2151.68|2150.18|2151.43|2149.93|2151.78|2150.28|2151.33|2149.83|0
1692742200000|2023-08-22 22:10:00|2151.44|2149.94|2151.93|2150.43|2152.03|2150.53|2151.43|2149.93|0
1692742500000|2023-08-22 22:15:00|2151.78|2150.28|2152.13|2150.63|2152.38|2150.88|2151.68|2150.18|0
1692742800000|2023-08-22 22:20:00|2152.14|2150.64|2152.03|2150.53|2152.38|2150.88|2151.93|2150.43|0
1692743100000|2023-08-22 22:25:00|2151.93|2150.43|2151.78|2150.28|2151.93|2150.43|2151.78|2150.28|0
1692743400000|2023-08-22 22:30:00|2151.79|2150.29|2151.78|2150.28|2151.93|2150.43|2151.53|2150.03|0
1692743700000|2023-08-22 22:35:00|2151.68|2150.18|2151.43|2149.93|2151.68|2150.18|2151.33|2149.83|0
1692744000000|2023-08-22 22:40:00|2151.48|2149.98|2151.53|2150.03|2151.68|2150.18|2151.43|2149.93|0
1692744300000|2023-08-22 22:45:00|2151.54|2150.04|2151.93|2150.43|2151.93|2150.43|2151.54|2150.04|0
1692744600000|2023-08-22 22:50:00|2151.78|2150.28|2151.43|2149.93|2151.93|2150.43|2151.43|2149.93|0
1692744900000|2023-08-22 22:55:00|2151.48|2149.98|2151.53|2150.03|2151.53|2150.03|2151.33|2149.83|0
1692745200000|2023-08-22 23:00:00|2151.43|2149.93|2151.43|2149.93|2151.43|2149.93|2151.33|2149.83|0
1692745500000|2023-08-22 23:05:00|2151.38|2149.88|2151.33|2149.83|2151.53|2150.03|2151.33|2149.83|0
1692745800000|2023-08-22 23:10:00|2151.34|2149.84|2151.43|2149.93|2151.43|2149.93|2151.34|2149.84|0
1692746100000|2023-08-22 23:15:00|2151.44|2149.94|2151.43|2149.93|2151.53|2150.03|2151.33|2149.83|0
1692746400000|2023-08-22 23:20:00|2151.44|2149.94|2151.43|2149.93|2151.53|2150.03|2151.43|2149.93|0
1692746700000|2023-08-22 23:25:00|2151.44|2149.94|2151.53|2150.03|2151.53|2150.03|2151.43|2149.93|0
1692747000000|2023-08-22 23:30:00|2151.54|2150.04|2151.43|2149.93|2151.78|2150.28|2151.33|2149.83|0
1692747300000|2023-08-22 23:35:00|2151.44|2149.94|2151.43|2149.93|2151.53|2150.03|2151.33|2149.83|0
1692747600000|2023-08-22 23:40:00|2151.44|2149.94|2151.43|2149.93|2151.68|2150.18|2151.33|2149.83|0
1692747900000|2023-08-22 23:45:00|2151.33|2149.83|2151.18|2149.68|2151.43|2149.93|2150.68|2149.18|0
1692748200000|2023-08-22 23:50:00|2151.13|2149.63|2150.68|2149.18|2151.18|2149.68|2150.68|2149.18|0
1692748500000|2023-08-22 23:55:00|2150.58|2149.08|2151.08|2149.58|2151.08|2149.58|2150.58|2149.08|0
1692748800000|2023-08-23 00:00:00|2150.93|2149.43|2151.33|2149.83|2151.33|2149.83|2150.68|2149.18|0
1692749100000|2023-08-23 00:05:00|2151.23|2149.73|2152.13|2150.63|2152.13|2150.63|2151.13|2149.63|0
1692749400000|2023-08-23 00:10:00|2152.03|2150.53|2152.05|2150.55|2152.3|2150.8|2151.55|2150.05|0
1692749700000|2023-08-23 00:15:00|2152.15|2150.65|2154.31|2152.81|2154.8|2153.3|2152.05|2150.55|0
1692750000000|2023-08-23 00:20:00|2154.06|2152.56|2154.31|2152.81|2154.8|2153.3|2154.06|2152.56|0
1692750300000|2023-08-23 00:25:00|2154.8|2153.3|2154.8|2153.3|2154.81|2153.31|2154.31|2152.81|0
1692750600000|2023-08-23 00:30:00|2154.81|2153.31|2155.55|2154.05|2155.79|2154.29|2154.81|2153.31|0
1692750900000|2023-08-23 00:35:00|2155.54|2154.04|2155.79|2154.29|2155.79|2154.29|2155.29|2153.79|0
1692751200000|2023-08-23 00:40:00|2155.78|2154.28|2155.79|2154.29|2155.79|2154.29|2155.3|2153.8|0
1692751500000|2023-08-23 00:45:00|2155.8|2154.3|2155.8|2154.3|2155.8|2154.3|2155.8|2154.3|0
1692751800000|2023-08-23 00:50:00|2155.79|2154.29|2155.8|2154.3|2155.8|2154.3|2155.79|2154.29|0
1692752100000|2023-08-23 00:55:00|2155.81|2154.31|2155.8|2154.3|2156.3|2154.8|2155.8|2154.3|0
1692752400000|2023-08-23 01:00:00|2155.81|2154.31|2156.05|2154.55|2156.3|2154.8|2155.31|2153.81|0
1692752700000|2023-08-23 01:05:00|2156.3|2154.8|2156.3|2154.8|2156.3|2154.8|2156.3|2154.8|0
1692753000000|2023-08-23 01:10:00|2156.31|2154.81|2156.3|2154.8|2156.8|2155.3|2156.3|2154.8|0
1692753300000|2023-08-23 01:15:00|2156.31|2154.81|2157.82|2156.32|2157.83|2156.33|2156.31|2154.81|0
1692753600000|2023-08-23 01:20:00|2157.81|2156.31|2157.81|2156.31|2157.82|2156.32|2157.32|2155.82|0
1692753900000|2023-08-23 01:25:00|2157.82|2156.32|2158.3|2156.8|2158.3|2156.8|2157.81|2156.31|0
1692754200000|2023-08-23 01:30:00|2158.31|2156.81|2159.31|2157.81|2159.81|2158.31|2157.81|2156.31|0
1692754500000|2023-08-23 01:35:00|2159.55|2158.05|2158.31|2156.81|2159.81|2158.31|2158.31|2156.81|0
1692754800000|2023-08-23 01:40:00|2158.8|2157.3|2158.83|2157.33|2159.32|2157.82|2158.31|2156.81|0
1692755100000|2023-08-23 01:45:00|2158.82|2157.32|2158.81|2157.31|2158.82|2157.32|2157.83|2156.33|0
1692755400000|2023-08-23 01:50:00|2158.82|2157.32|2159.31|2157.81|2159.31|2157.81|2158.81|2157.31|0
1692755700000|2023-08-23 01:55:00|2159.07|2157.57|2158.82|2157.32|2159.32|2157.82|2158.81|2157.31|0
1692756000000|2023-08-23 02:00:00|2158.81|2157.31|2158.83|2157.33|2159.32|2157.82|2158.32|2156.82|0
1692756300000|2023-08-23 02:05:00|2158.82|2157.32|2158.83|2157.33|2159.32|2157.82|2158.82|2157.32|0
1692756600000|2023-08-23 02:10:00|2159.32|2157.82|2158.82|2157.32|2159.32|2157.82|2158.32|2156.82|0
1692756900000|2023-08-23 02:15:00|2158.33|2156.83|2158.83|2157.33|2158.83|2157.33|2158.33|2156.83|0
1692757200000|2023-08-23 02:20:00|2158.82|2157.32|2159.32|2157.82|2159.32|2157.82|2158.33|2156.83|0
1692757500000|2023-08-23 02:25:00|2159.31|2157.81|2159.32|2157.82|2159.32|2157.82|2159.31|2157.81|0
1692757800000|2023-08-23 02:30:00|2158.83|2157.33|2159.32|2157.82|2159.82|2158.32|2158.83|2157.33|0
1692758100000|2023-08-23 02:35:00|2159.08|2157.58|2158.83|2157.33|2159.32|2157.82|2158.82|2157.32|0
1692758400000|2023-08-23 02:40:00|2158.82|2157.32|2158.33|2156.83|2158.83|2157.33|2158.33|2156.83|0
1692758700000|2023-08-23 02:45:00|2158.32|2156.82|2158.32|2156.82|2158.33|2156.83|2157.83|2156.33|0
1692759000000|2023-08-23 02:50:00|2158.33|2156.83|2157.83|2156.33|2158.33|2156.83|2157.83|2156.33|0
1692759300000|2023-08-23 02:55:00|2158.32|2156.82|2158.33|2156.83|2158.33|2156.83|2157.83|2156.33|0
1692759600000|2023-08-23 03:00:00|2157.84|2156.34|2158.33|2156.83|2158.33|2156.83|2157.83|2156.33|0
1692759900000|2023-08-23 03:05:00|2158.82|2157.32|2158.82|2157.32|2158.82|2157.32|2158.33|2156.83|0
1692760200000|2023-08-23 03:10:00|2158.33|2156.83|2158.31|2156.81|2158.82|2157.32|2158.31|2156.81|0
1692760500000|2023-08-23 03:15:00|2158.56|2157.06|2158.81|2157.31|2158.81|2157.31|2158.31|2156.81|0
1692760800000|2023-08-23 03:20:00|2158.8|2157.3|2158.8|2157.3|2158.81|2157.31|2158.8|2157.3|0
1692761100000|2023-08-23 03:25:00|2158.31|2156.81|2158.31|2156.81|2158.81|2157.31|2158.31|2156.81|0
1692761400000|2023-08-23 03:30:00|2158.8|2157.3|2160.32|2158.82|2160.33|2158.83|2158.8|2157.3|0
1692761700000|2023-08-23 03:35:00|2160.08|2158.58|2160.32|2158.82|2160.33|2158.83|2159.83|2158.33|0
1692762000000|2023-08-23 03:40:00|2159.83|2158.33|2159.83|2158.33|2159.83|2158.33|2159.83|2158.33|0
1692762300000|2023-08-23 03:45:00|2159.84|2158.34|2159.83|2158.33|2160.33|2158.83|2159.83|2158.33|0
1692762600000|2023-08-23 03:50:00|2159.34|2157.84|2159.33|2157.83|2159.83|2158.33|2159.33|2157.83|0
1692762900000|2023-08-23 03:55:00|2158.84|2157.34|2158.85|2157.35|2159.33|2157.83|2158.84|2157.34|0
1692763200000|2023-08-23 04:00:00|2158.84|2157.34|2158.84|2157.34|2158.85|2157.35|2158.84|2157.34|0
1692763500000|2023-08-23 04:05:00|2158.85|2157.35|2158.85|2157.35|2158.85|2157.35|2158.84|2157.34|0
1692763800000|2023-08-23 04:10:00|2158.84|2157.34|2158.34|2156.84|2158.84|2157.34|2158.1|2156.6|0
1692764100000|2023-08-23 04:15:00|2158.35|2156.85|2157.86|2156.36|2158.35|2156.85|2157.85|2156.35|0
1692764400000|2023-08-23 04:20:00|2157.85|2156.35|2157.85|2156.35|2158.34|2156.84|2157.85|2156.35|0
1692764700000|2023-08-23 04:25:00|2157.86|2156.36|2158.35|2156.85|2158.35|2156.85|2157.86|2156.36|0
1692765000000|2023-08-23 04:30:00|2157.86|2156.36|2157.86|2156.36|2157.86|2156.36|2157.86|2156.36|0
1692765300000|2023-08-23 04:35:00|2157.87|2156.37|2158.35|2156.85|2158.35|2156.85|2157.86|2156.36|0
1692765600000|2023-08-23 04:40:00|2158.11|2156.61|2158.35|2156.85|2158.35|2156.85|2158.11|2156.61|0
1692765900000|2023-08-23 04:45:00|2158.36|2156.86|2158.36|2156.86|2158.36|2156.86|2158.11|2156.61|0
1692766200000|2023-08-23 04:50:00|2158.35|2156.85|2158.36|2156.86|2158.36|2156.86|2158.35|2156.85|0
1692766500000|2023-08-23 04:55:00|2158.85|2157.35|2158.82|2157.32|2158.85|2157.35|2158.36|2156.86|0
1692766800000|2023-08-23 05:00:00|2158.33|2156.83|2158.33|2156.83|2158.82|2157.32|2158.32|2156.82|0
1692767100000|2023-08-23 05:05:00|2158.32|2156.82|2158.31|2156.81|2158.33|2156.83|2158.31|2156.81|0
1692767400000|2023-08-23 05:10:00|2158.32|2156.82|2159.31|2157.81|2159.32|2157.82|2158.32|2156.82|0
1692767700000|2023-08-23 05:15:00|2159.32|2157.82|2159.8|2158.3|2159.81|2158.31|2159.32|2157.82|0
1692768000000|2023-08-23 05:20:00|2159.56|2158.06|2159.31|2157.81|2159.8|2158.3|2158.81|2157.31|0
1692768300000|2023-08-23 05:25:00|2159.06|2157.56|2159.32|2157.82|2159.81|2158.31|2158.81|2157.31|0
1692768600000|2023-08-23 05:30:00|2159.81|2158.31|2159.81|2158.31|2159.81|2158.31|2159.32|2157.82|0
1692768900000|2023-08-23 05:35:00|2160.3|2158.8|2159.81|2158.31|2160.3|2158.8|2159.81|2158.31|0
1692769200000|2023-08-23 05:40:00|2160.3|2158.8|2160.31|2158.81|2160.8|2159.3|2160.3|2158.8|0
1692769500000|2023-08-23 05:45:00|2160.56|2159.06|2160.8|2159.3|2160.8|2159.3|2160.3|2158.8|0
1692769800000|2023-08-23 05:50:00|2161.29|2159.79|2161.79|2160.29|2161.8|2160.3|2160.8|2159.3|0
1692770100000|2023-08-23 05:55:00|2161.8|2160.3|2161.76|2160.26|2161.8|2160.3|2161.76|2160.26|0
1692770400000|2023-08-23 06:00:00|2161.27|2159.77|2161.26|2159.76|2161.75|2160.25|2160.77|2159.27|0
1692770700000|2023-08-23 06:05:00|2161.27|2159.77|2160.77|2159.27|2161.27|2159.77|2160.27|2158.77|0
1692771000000|2023-08-23 06:10:00|2161.26|2159.76|2161.75|2160.25|2161.75|2160.25|2160.76|2159.26|0
1692771300000|2023-08-23 06:15:00|2161.5|2160|2161.75|2160.25|2161.75|2160.25|2161.26|2159.76|0
1692771600000|2023-08-23 06:20:00|2161.76|2160.26|2161.27|2159.77|2161.76|2160.26|2161.26|2159.76|0
1692771900000|2023-08-23 06:25:00|2161.76|2160.26|2160.77|2159.27|2161.76|2160.26|2160.28|2158.78|0
1692772200000|2023-08-23 06:30:00|2161.02|2159.52|2159.86|2158.46|2161.27|2159.77|2159.86|2158.46|26
1692772500000|2023-08-23 06:35:00|2159.73|2158.33|2159.86|2158.46|2160.11|2158.71|2159.73|2158.33|3
1692772800000|2023-08-23 06:40:00|2160.11|2158.71|2160.11|2158.71|2160.36|2158.96|2160.11|2158.71|1
1692773100000|2023-08-23 06:45:00|2160.23|2158.83|2161.73|2160.33|2161.73|2160.33|2160.23|2158.83|14
1692773400000|2023-08-23 06:50:00|2161.86|2160.46|2161.61|2160.21|2163.23|2161.83|2161.61|2160.21|15
1692773700000|2023-08-23 06:55:00|2162.4|2160.9|2160.33|2158.83|2162.4|2160.9|2160.33|2158.83|0
1692774000000|2023-08-23 07:00:00|2160.32|2158.82|2152.66|2152.16|2160.32|2159.53|2151.78|2151.28|4359
1692774300000|2023-08-23 07:05:00|2152.41|2151.91|2155.03|2154.53|2155.66|2155.16|2151.41|2150.91|2293
1692774600000|2023-08-23 07:10:00|2154.91|2154.41|2156.66|2156.16|2156.91|2156.41|2154.41|2153.91|1114
1692774900000|2023-08-23 07:15:00|2157.16|2156.66|2157.78|2157.28|2157.91|2157.41|2155.41|2154.91|1362
1692775200000|2023-08-23 07:20:00|2157.91|2157.41|2157.41|2156.91|2158.41|2157.91|2156.66|2156.16|684
1692775500000|2023-08-23 07:25:00|2157.16|2156.66|2159.53|2159.03|2160.16|2159.66|2157.16|2156.66|937
1692775800000|2023-08-23 07:30:00|2159.78|2159.28|2158.66|2158.16|2161.91|2161.41|2157.28|2156.78|2509
1692776100000|2023-08-23 07:35:00|2158.41|2157.91|2157.66|2157.16|2158.91|2158.41|2156.41|2155.91|1407
1692776400000|2023-08-23 07:40:00|2157.73|2157.23|2152.98|2152.48|2157.73|2157.23|2152.85|2152.35|1504
1692776700000|2023-08-23 07:45:00|2152.73|2152.23|2154.48|2153.98|2155.73|2155.23|2152.73|2152.23|511
1692777000000|2023-08-23 07:50:00|2154.73|2154.23|2156.98|2156.48|2157.48|2156.98|2153.98|2153.48|484
1692777300000|2023-08-23 07:55:00|2157.1|2156.6|2155.48|2154.98|2157.23|2156.73|2155.48|2154.98|331
1692777600000|2023-08-23 08:00:00|2155.23|2154.73|2154.98|2154.48|2155.98|2155.48|2154.73|2154.23|770
1692777900000|2023-08-23 08:05:00|2155.1|2154.6|2154.98|2154.48|2155.23|2154.73|2153.98|2153.48|546
1692778200000|2023-08-23 08:10:00|2154.85|2154.35|2156.48|2155.98|2157.98|2157.48|2154.85|2154.35|529
1692778500000|2023-08-23 08:15:00|2156.73|2156.23|2156.73|2156.23|2157.73|2157.23|2155.98|2155.48|394
1692778800000|2023-08-23 08:20:00|2156.48|2155.98|2155.98|2155.48|2156.48|2155.98|2155.23|2154.73|366
1692779100000|2023-08-23 08:25:00|2156.23|2155.73|2156.48|2155.98|2156.98|2156.48|2155.98|2155.48|405
1692779400000|2023-08-23 08:30:00|2156.6|2156.1|2155.98|2155.48|2157.23|2156.73|2155.73|2155.23|535
1692779700000|2023-08-23 08:35:00|2155.73|2155.23|2156.48|2155.98|2156.48|2155.98|2154.48|2153.98|443
1692780000000|2023-08-23 08:40:00|2156.6|2156.1|2154.98|2154.48|2157.23|2156.73|2154.98|2154.48|452
1692780300000|2023-08-23 08:45:00|2154.73|2154.23|2153.98|2153.48|2154.73|2154.23|2153.6|2153.1|381
1692780600000|2023-08-23 08:50:00|2153.85|2153.35|2154.23|2153.73|2154.73|2154.23|2153.48|2152.98|412
1692780900000|2023-08-23 08:55:00|2153.98|2153.48|2154.85|2154.35|2155.23|2154.73|2153.23|2152.73|465
1692781200000|2023-08-23 09:00:00|2154.98|2154.48|2154.73|2154.23|2155.23|2154.73|2153.48|2152.98|668
1692781500000|2023-08-23 09:05:00|2154.98|2154.48|2155.73|2155.23|2156.48|2155.98|2154.23|2153.73|685
1692781800000|2023-08-23 09:10:00|2155.6|2155.1|2154.73|2154.23|2155.98|2155.48|2154.48|2153.98|504
1692782100000|2023-08-23 09:15:00|2154.98|2154.48|2153.48|2152.98|2155.23|2154.73|2152.98|2152.48|504
1692782400000|2023-08-23 09:20:00|2153.35|2152.85|2154.35|2153.85|2154.73|2154.23|2152.73|2152.23|448
1692782700000|2023-08-23 09:25:00|2154.23|2153.73|2155.23|2154.73|2155.48|2154.98|2153.98|2153.48|328
1692783000000|2023-08-23 09:30:00|2155.35|2154.85|2156.23|2155.73|2156.73|2156.23|2155.35|2154.85|705
1692783300000|2023-08-23 09:35:00|2156.48|2155.98|2156.73|2156.23|2156.73|2156.23|2155.73|2155.23|376
1692783600000|2023-08-23 09:40:00|2156.48|2155.98|2156.73|2156.23|2157.1|2156.6|2156.48|2155.98|352
1692783900000|2023-08-23 09:45:00|2156.98|2156.48|2157.48|2156.98|2157.48|2156.98|2156.48|2155.98|334
1692784200000|2023-08-23 09:50:00|2157.23|2156.73|2158.48|2157.98|2158.98|2158.48|2157.23|2156.73|415
1692784500000|2023-08-23 09:55:00|2158.23|2157.73|2157.73|2157.23|2159.1|2158.6|2157.73|2157.23|446
1692784800000|2023-08-23 10:00:00|2157.85|2157.35|2158.48|2157.98|2158.98|2158.48|2157.85|2157.35|406
1692785100000|2023-08-23 10:05:00|2158.35|2157.85|2158.23|2157.73|2158.73|2158.23|2157.73|2157.23|355
1692785400000|2023-08-23 10:10:00|2158.35|2157.85|2158.48|2157.98|2158.73|2158.23|2157.73|2157.23|488
1692785700000|2023-08-23 10:15:00|2158.6|2158.1|2158.73|2158.23|2159.48|2158.98|2158.48|2157.98|346
1692786000000|2023-08-23 10:20:00|2158.48|2157.98|2158.98|2158.48|2159.48|2158.98|2158.48|2157.98|214
1692786300000|2023-08-23 10:25:00|2159.23|2158.73|2158.23|2157.73|2159.73|2159.23|2158.23|2157.73|355
1692786600000|2023-08-23 10:30:00|2157.98|2157.48|2157.48|2156.98|2158.23|2157.73|2156.98|2156.48|361
1692786900000|2023-08-23 10:35:00|2157.23|2156.73|2156.23|2155.73|2157.48|2156.98|2156.23|2155.73|265
1692787200000|2023-08-23 10:40:00|2155.98|2155.48|2153.73|2153.23|2156.1|2155.6|2153.48|2152.98|705
1692787500000|2023-08-23 10:45:00|2153.48|2152.98|2152.98|2152.48|2153.98|2153.48|2151.85|2151.35|647
1692787800000|2023-08-23 10:50:00|2152.73|2152.23|2151.73|2151.23|2152.98|2152.48|2151.48|2150.98|482
1692788100000|2023-08-23 10:55:00|2151.48|2150.98|2152.48|2151.98|2152.48|2151.98|2150.1|2149.6|591
1692788400000|2023-08-23 11:00:00|2151.98|2151.48|2151.23|2150.73|2152.73|2152.23|2150.73|2150.23|387
1692788700000|2023-08-23 11:05:00|2151.1|2150.6|2149.48|2148.98|2151.23|2150.73|2149.48|2148.98|877
1692789000000|2023-08-23 11:10:00|2149.23|2148.73|2150.23|2149.73|2151.48|2150.98|2148.98|2148.48|494
1692789300000|2023-08-23 11:15:00|2149.98|2149.48|2150.73|2150.23|2151.48|2150.98|2149.98|2149.48|662
1692789600000|2023-08-23 11:20:00|2150.48|2149.98|2151.98|2151.48|2151.98|2151.48|2150.23|2149.73|452
1692789900000|2023-08-23 11:25:00|2151.73|2151.23|2151.48|2150.98|2152.23|2151.73|2151.48|2150.98|301
1692790200000|2023-08-23 11:30:00|2151.73|2151.23|2151.73|2151.23|2152.73|2152.23|2151.73|2151.23|579
1692790500000|2023-08-23 11:35:00|2151.98|2151.48|2151.98|2151.48|2151.98|2151.48|2151.23|2150.73|318
1692790800000|2023-08-23 11:40:00|2152.04|2151.54|2150.54|2150.04|2152.54|2152.04|2150.29|2149.79|476
1692791100000|2023-08-23 11:45:00|2150.29|2149.79|2152.54|2152.04|2152.79|2152.29|2150.29|2149.79|393
1692791400000|2023-08-23 11:50:00|2152.79|2152.29|2152.54|2152.04|2153.04|2152.54|2151.79|2151.29|412
1692791700000|2023-08-23 11:55:00|2152.79|2152.29|2153.54|2153.04|2153.54|2153.04|2152.54|2152.04|262
1692792000000|2023-08-23 12:00:00|2153.79|2153.29|2152.04|2151.54|2153.91|2153.41|2152.04|2151.54|441
1692792300000|2023-08-23 12:05:00|2152.29|2151.79|2153.54|2153.04|2153.79|2153.29|2152.16|2151.66|318
1692792600000|2023-08-23 12:10:00|2153.66|2153.16|2155.04|2154.54|2155.29|2154.79|2153.54|2153.04|551
1692792900000|2023-08-23 12:15:00|2154.79|2154.29|2153.29|2152.79|2156.04|2155.54|2153.29|2152.79|615
1692793200000|2023-08-23 12:20:00|2153.54|2153.04|2153.04|2152.54|2153.54|2153.04|2151.79|2151.29|1148
1692793500000|2023-08-23 12:25:00|2152.79|2152.29|2150.54|2150.04|2153.04|2152.54|2150.29|2149.79|720
1692793800000|2023-08-23 12:30:00|2150.29|2149.79|2150.79|2150.29|2151.04|2150.54|2149.16|2148.66|650
1692794100000|2023-08-23 12:35:00|2151.04|2150.54|2153.29|2152.79|2153.41|2152.91|2149.79|2149.29|424
1692794400000|2023-08-23 12:40:00|2153.16|2152.66|2153.29|2152.79|2153.29|2152.79|2152.29|2151.79|340
1692794700000|2023-08-23 12:45:00|2153.16|2152.66|2152.29|2151.79|2153.54|2153.04|2152.04|2151.54|869
1692795000000|2023-08-23 12:50:00|2152.41|2151.91|2149.91|2149.41|2152.54|2152.04|2149.79|2149.29|674
1692795300000|2023-08-23 12:55:00|2150.04|2149.54|2150.79|2150.29|2151.29|2150.79|2149.29|2148.79|349
1692795600000|2023-08-23 13:00:00|2150.54|2150.04|2150.29|2149.79|2151.29|2150.79|2150.04|2149.54|489
1692795900000|2023-08-23 13:05:00|2150.41|2149.91|2151.79|2151.29|2151.79|2151.29|2150.04|2149.54|815
1692796200000|2023-08-23 13:10:00|2151.54|2151.04|2152.29|2151.79|2152.54|2152.04|2151.54|2151.04|452
1692796500000|2023-08-23 13:15:00|2152.04|2151.54|2151.29|2150.79|2152.54|2152.04|2151.29|2150.79|296
1692796800000|2023-08-23 13:20:00|2151.04|2150.54|2151.79|2151.29|2151.79|2151.29|2150.79|2150.29|234
1692797100000|2023-08-23 13:25:00|2151.54|2151.04|2151.29|2150.79|2152.04|2151.54|2150.54|2150.04|350
1692797400000|2023-08-23 13:30:00|2151.04|2150.54|2150.04|2149.54|2152.04|2151.54|2148.79|2148.29|1206
1692797700000|2023-08-23 13:35:00|2150.16|2149.66|2150.04|2149.54|2150.29|2149.79|2148.54|2148.04|675
1692798000000|2023-08-23 13:40:00|2150.29|2149.79|2151.66|2151.16|2152.04|2151.54|2150.04|2149.54|382
1692798300000|2023-08-23 13:45:00|2151.79|2151.29|2151.54|2151.04|2152.79|2152.29|2150.54|2150.04|498
1692798600000|2023-08-23 13:50:00|2151.41|2150.91|2150.16|2149.66|2151.79|2151.29|2149.54|2149.04|560
1692798900000|2023-08-23 13:55:00|2150.29|2149.79|2152.29|2151.79|2152.79|2152.29|2150.04|2149.54|384
1692799200000|2023-08-23 14:00:00|2152.54|2152.04|2152.79|2152.29|2153.04|2152.54|2151.29|2150.79|800
1692799500000|2023-08-23 14:05:00|2153.04|2152.54|2154.04|2153.54|2154.04|2153.54|2152.29|2151.79|661
1692799800000|2023-08-23 14:10:00|2154.2|2153.7|2155.32|2154.82|2155.45|2154.95|2153.2|2152.7|596
1692800100000|2023-08-23 14:15:00|2155.45|2154.95|2153.95|2153.45|2155.7|2155.2|2153.32|2152.82|682
1692800400000|2023-08-23 14:20:00|2154.07|2153.57|2154.45|2153.95|2154.45|2153.95|2152.95|2152.45|1174
1692800700000|2023-08-23 14:25:00|2154.2|2153.7|2154.45|2153.95|2154.7|2154.2|2153.45|2152.95|474
1692801000000|2023-08-23 14:30:00|2154.7|2154.2|2154.07|2153.57|2154.95|2154.45|2153.45|2152.95|401
1692801300000|2023-08-23 14:35:00|2153.95|2153.45|2152.57|2152.07|2154.2|2153.7|2151.7|2151.2|728
1692801600000|2023-08-23 14:40:00|2152.45|2151.95|2153.95|2153.45|2154.45|2153.95|2152.45|2151.95|580
1692801900000|2023-08-23 14:45:00|2154.2|2153.7|2155.45|2154.95|2155.45|2154.95|2153.2|2152.7|737
1692802200000|2023-08-23 14:50:00|2155.2|2154.7|2154.45|2153.95|2155.45|2154.95|2154.2|2153.7|908
1692802500000|2023-08-23 14:55:00|2154.2|2153.7|2155.7|2155.2|2156.2|2155.7|2154.2|2153.7|996
1692802800000|2023-08-23 15:00:00|2155.95|2155.45|2155.95|2155.45|2156.45|2155.95|2154.95|2154.45|938
1692803100000|2023-08-23 15:05:00|2156.2|2155.7|2155.45|2154.95|2156.45|2155.95|2155.2|2154.7|840
1692803400000|2023-08-23 15:10:00|2155.7|2155.2|2155.7|2155.2|2155.7|2155.2|2154.7|2154.2|1073
1692803700000|2023-08-23 15:15:00|2155.45|2154.95|2154.95|2154.45|2155.45|2154.95|2154.7|2154.2|926
1692804000000|2023-08-23 15:20:00|2155.2|2154.7|2155.06|2153.56|2155.7|2155.2|2154.2|2153.56|1930
1692804300000|2023-08-23 15:25:00|2155.07|2153.57|2155.08|2153.58|2155.58|2154.08|2154.57|2153.07|708
1692804600000|2023-08-23 15:30:00|2155.09|2153.59|2154.4|2153|2155.65|2154.25|2154.02|2152.62|303
1692804900000|2023-08-23 15:35:00|2154.27|2152.87|2154.52|2153.12|2155.27|2153.87|2154.02|2152.62|110
1692805200000|2023-08-23 15:40:00|2154.27|2152.87|2153.77|2152.37|2154.52|2153.12|2153.65|2152.25|87
1692805500000|2023-08-23 15:45:00|2153.9|2152.5|2153.52|2152.12|2154.15|2152.75|2153.52|2152.12|32
1692805800000|2023-08-23 15:50:00|2153.77|2152.37|2154.02|2152.62|2154.15|2152.75|2153.52|2152.12|14
1692806100000|2023-08-23 15:55:00|2154.27|2152.87|2155.2|2153.7|2155.2|2153.75|2154.15|2152.75|77
1692806400000|2023-08-23 16:00:00|2155.19|2153.69|2154.68|2153.18|2155.2|2153.7|2154.68|2153.18|0
1692806700000|2023-08-23 16:05:00|2154.69|2153.19|2155.16|2153.66|2155.66|2154.16|2154.19|2152.69|0
1692807000000|2023-08-23 16:10:00|2155.17|2153.67|2156.16|2154.66|2156.17|2154.67|2154.67|2153.17|0
1692807300000|2023-08-23 16:15:00|2155.92|2154.42|2155.17|2153.67|2156.16|2154.66|2155.16|2153.66|0
1692807600000|2023-08-23 16:20:00|2155.16|2153.66|2155.66|2154.16|2156.17|2154.67|2154.67|2153.17|0
1692807900000|2023-08-23 16:25:00|2155.67|2154.17|2155.67|2154.17|2156.17|2154.67|2155.16|2153.66|0
1692808200000|2023-08-23 16:30:00|2155.68|2154.18|2156.18|2154.68|2156.67|2155.17|2155.66|2154.16|0
1692808500000|2023-08-23 16:35:00|2156.19|2154.69|2156.69|2155.19|2156.69|2155.19|2156.18|2154.68|0
1692808800000|2023-08-23 16:40:00|2156.68|2155.18|2157.19|2155.69|2157.19|2155.69|2156.68|2155.18|0
1692809100000|2023-08-23 16:45:00|2157.68|2156.18|2157.68|2156.18|2157.69|2156.19|2157.19|2155.69|0
1692809400000|2023-08-23 16:50:00|2157.69|2156.19|2156.7|2155.2|2157.7|2156.2|2156.69|2155.19|0
1692809700000|2023-08-23 16:55:00|2156.71|2155.21|2156.19|2154.69|2157.2|2155.7|2156.18|2154.68|0
1692810000000|2023-08-23 17:00:00|2156.18|2154.68|2156.7|2155.2|2157.19|2155.69|2155.69|2154.19|0
1692810300000|2023-08-23 17:05:00|2157.19|2155.69|2156.62|2155.12|2157.7|2156.2|2156.61|2155.11|0
1692810600000|2023-08-23 17:10:00|2156.61|2155.11|2156.61|2155.11|2156.62|2155.12|2156.61|2155.11|0
1692810900000|2023-08-23 17:15:00|2156.62|2155.12|2159.1|2157.6|2159.1|2157.6|2156.62|2155.12|0
1692811200000|2023-08-23 17:20:00|2158.61|2157.11|2159.08|2157.58|2159.59|2158.09|2158.6|2157.1|0
1692811500000|2023-08-23 17:25:00|2159.57|2158.07|2159.53|2158.03|2159.58|2158.08|2159.08|2157.58|0
1692811800000|2023-08-23 17:30:00|2159.54|2158.04|2159.56|2158.06|2160.56|2159.06|2159.54|2158.04|0
1692812100000|2023-08-23 17:35:00|2159.55|2158.05|2159.06|2157.56|2159.56|2158.06|2159.05|2157.55|0
1692812400000|2023-08-23 17:40:00|2159.07|2157.57|2159.56|2158.06|2159.56|2158.06|2159.06|2157.56|0
1692812700000|2023-08-23 17:45:00|2159.55|2158.05|2160.33|2158.83|2160.55|2159.05|2159.55|2158.05|0
1692813000000|2023-08-23 17:50:00|2160.32|2158.82|2159.83|2158.33|2160.82|2159.32|2159.83|2158.33|0
1692813300000|2023-08-23 17:55:00|2159.84|2158.34|2159.84|2158.34|2160.33|2158.83|2159.34|2157.84|0
1692813600000|2023-08-23 18:00:00|2159.83|2158.33|2159.82|2158.32|2160.31|2158.81|2159.32|2157.82|0
1692813900000|2023-08-23 18:05:00|2159.81|2158.31|2159.31|2157.81|2159.82|2158.32|2159.31|2157.81|0
1692814200000|2023-08-23 18:10:00|2159.24|2157.74|2158.73|2157.23|2159.24|2157.74|2158.23|2156.73|0
1692814500000|2023-08-23 18:15:00|2158.24|2156.74|2157.72|2156.22|2158.73|2157.23|2157.22|2155.72|0
1692814800000|2023-08-23 18:20:00|2157.71|2156.21|2157.73|2156.23|2157.73|2156.23|2156.72|2155.22|0
1692815100000|2023-08-23 18:25:00|2157.74|2156.24|2157.73|2156.23|2158.24|2156.74|2157.73|2156.23|0
1692815400000|2023-08-23 18:30:00|2157.72|2156.22|2157.71|2156.21|2157.73|2156.23|2157.21|2155.71|0
1692815700000|2023-08-23 18:35:00|2157.72|2156.22|2156.22|2154.72|2157.72|2156.22|2156.21|2154.71|0
1692816000000|2023-08-23 18:40:00|2156.21|2154.71|2156.75|2155.25|2157.21|2155.71|2156.21|2154.71|0
1692816300000|2023-08-23 18:45:00|2156.74|2155.24|2157.25|2155.75|2157.75|2156.25|2156.74|2155.24|0
1692816600000|2023-08-23 18:50:00|2157.74|2156.24|2158.24|2156.74|2158.24|2156.74|2157.24|2155.74|0
1692816900000|2023-08-23 18:55:00|2158.23|2156.73|2157.74|2156.24|2158.24|2156.74|2157.73|2156.23|0
1692817200000|2023-08-23 19:00:00|2157.73|2156.23|2158.76|2157.26|2158.76|2157.26|2157.23|2155.73|0
1692817500000|2023-08-23 19:05:00|2158.75|2157.25|2158.76|2157.26|2159.27|2157.77|2158.25|2156.75|0
1692817800000|2023-08-23 19:10:00|2158.75|2157.25|2158.75|2157.25|2158.76|2157.26|2158.25|2156.75|0
1692818100000|2023-08-23 19:15:00|2158.26|2156.76|2158.75|2157.25|2158.77|2157.27|2158.26|2156.76|0
1692818400000|2023-08-23 19:20:00|2158.26|2156.76|2158.25|2156.75|2158.26|2156.76|2157.75|2156.25|0
1692818700000|2023-08-23 19:25:00|2158.26|2156.76|2159.26|2157.76|2159.26|2157.76|2158.25|2156.75|0
1692819000000|2023-08-23 19:30:00|2158.77|2157.27|2158.76|2157.26|2158.77|2157.27|2158.25|2156.75|0
1692819300000|2023-08-23 19:35:00|2158.75|2157.25|2158.77|2157.27|2159.26|2157.76|2158.75|2157.25|0
1692819600000|2023-08-23 19:40:00|2159.26|2157.76|2159.27|2157.77|2159.77|2158.27|2158.77|2157.27|0
1692819900000|2023-08-23 19:45:00|2159.26|2157.76|2158.77|2157.27|2159.27|2157.77|2158.28|2156.78|0
1692820200000|2023-08-23 19:50:00|2158.78|2157.28|2157.25|2155.75|2158.78|2157.28|2157.24|2155.74|0
1692820500000|2023-08-23 19:55:00|2157.73|2156.23|2157.98|2156.48|2157.98|2156.48|2156.23|2154.73|0
1692820800000|2023-08-23 20:00:00|2157.88|2156.38|2158.29|2156.79|2158.59|2157.09|2157.02|2155.52|0
1692821100000|2023-08-23 20:05:00|2158.28|2156.78|2157.98|2156.48|2158.84|2157.34|2157.88|2156.38|0
1692821400000|2023-08-23 20:10:00|2158.03|2156.53|2158.13|2156.63|2158.19|2156.69|2157.58|2156.08|0
1692821700000|2023-08-23 20:15:00|2158.08|2156.58|2158.03|2156.53|2158.84|2157.34|2157.58|2156.08|0
1692822000000|2023-08-23 20:20:00|2158.04|2156.54|2163.68|2162.18|2164.33|2162.83|2157.63|2156.13|0
1692822300000|2023-08-23 20:25:00|2163.67|2162.17|2162.86|2161.36|2163.88|2162.38|2161.65|2160.15|0
1692822600000|2023-08-23 20:30:00|2162.77|2161.27|2162.18|2160.68|2163.12|2161.62|2161.81|2160.31|0
1692822900000|2023-08-23 20:35:00|2162.13|2160.63|2162.92|2161.42|2162.92|2161.42|2161.91|2160.41|0
1692823200000|2023-08-23 20:40:00|2162.87|2161.37|2164.88|2163.38|2164.98|2163.48|2162.82|2161.32|0
1692823500000|2023-08-23 20:45:00|2164.89|2163.39|2164.87|2163.37|2165.43|2163.93|2164.87|2163.37|0
1692823800000|2023-08-23 20:50:00|2164.88|2163.38|2165.33|2163.83|2165.53|2164.03|2164.87|2163.37|0
1692824100000|2023-08-23 20:55:00|2165.32|2163.82|2163.83|2162.33|2165.32|2163.82|2163.57|2162.07|0
1692824400000|2023-08-23 21:00:00|2163.78|2162.28|2163.83|2162.33|2163.83|2162.33|2163.57|2162.07|0
1692824700000|2023-08-23 21:05:00|2163.86|2162.36|2164.01|2162.51|2164.11|2162.61|2163.76|2162.26|0
1692825000000|2023-08-23 21:10:00|2164.11|2162.61|2163.9|2162.4|2164.11|2162.61|2163.85|2162.35|0
1692825300000|2023-08-23 21:15:00|2163.85|2162.35|2163.7|2162.2|2163.95|2162.45|2163.65|2162.15|0
1692825600000|2023-08-23 21:20:00|2163.69|2162.19|2163.8|2162.3|2163.85|2162.35|2163.65|2162.15|0
1692825900000|2023-08-23 21:25:00|2163.75|2162.25|2163.7|2162.2|2163.75|2162.25|2163.59|2162.09|0
1692826200000|2023-08-23 21:30:00|2163.69|2162.19|2163.69|2162.19|2163.74|2162.24|2163.64|2162.14|0
1692826500000|2023-08-23 21:35:00|2163.68|2162.18|2163.64|2162.14|2163.74|2162.24|2163.63|2162.13|0
1692826800000|2023-08-23 21:40:00|2163.63|2162.13|2163.53|2162.03|2163.69|2162.19|2163.53|2162.03|0
1692827100000|2023-08-23 21:45:00|2163.54|2162.04|2163.52|2162.02|2163.59|2162.09|2163.32|2161.82|0
1692827400000|2023-08-23 21:50:00|2163.42|2161.92|2163.47|2161.97|2163.52|2162.02|2163.37|2161.87|0
1692827700000|2023-08-23 21:55:00|2163.52|2162.02|2163.07|2161.57|2163.52|2162.02|2162.92|2161.42|0
1692828000000|2023-08-23 22:00:00|2163.06|2161.56|2163.14|2161.64|2163.3|2161.8|2161.95|2160.45|0
1692828300000|2023-08-23 22:05:00|2162.99|2161.49|2163.63|2162.13|2163.78|2162.28|2162.64|2161.14|0
1692828600000|2023-08-23 22:10:00|2163.64|2162.14|2162.93|2161.43|2163.78|2162.28|2162.93|2161.43|0
1692828900000|2023-08-23 22:15:00|2162.92|2161.42|2162.38|2160.88|2162.93|2161.43|2162.03|2160.53|0
1692829200000|2023-08-23 22:20:00|2162.39|2160.89|2161.88|2160.38|2162.44|2160.94|2161.68|2160.18|0
1692829500000|2023-08-23 22:25:00|2161.83|2160.33|2162.69|2161.19|2162.84|2161.34|2161.83|2160.33|0
1692829800000|2023-08-23 22:30:00|2162.79|2161.29|2162.34|2160.84|2163|2161.5|2162.24|2160.74|0
1692830100000|2023-08-23 22:35:00|2162.39|2160.89|2162.54|2161.04|2162.54|2161.04|2162.24|2160.74|0
1692830400000|2023-08-23 22:40:00|2162.59|2161.09|2162.54|2161.04|2162.59|2161.09|2162.44|2160.94|0
1692830700000|2023-08-23 22:45:00|2162.59|2161.09|2162.79|2161.29|2162.79|2161.29|2162.39|2160.89|0
1692831000000|2023-08-23 22:50:00|2162.69|2161.19|2163|2161.5|2163.15|2161.65|2162.59|2161.09|0
1692831300000|2023-08-23 22:55:00|2163.05|2161.55|2163.15|2161.65|2163.2|2161.7|2163.05|2161.55|0
1692831600000|2023-08-23 23:00:00|2163.14|2161.64|2163.3|2161.8|2163.3|2161.8|2163|2161.5|0
1692831900000|2023-08-23 23:05:00|2163.4|2161.9|2163.15|2161.65|2163.4|2161.9|2162.84|2161.34|0
1692832200000|2023-08-23 23:10:00|2163.25|2161.75|2163.15|2161.65|2163.25|2161.75|2163.1|2161.6|0
1692832500000|2023-08-23 23:15:00|2163.14|2161.64|2162.92|2161.42|2163.14|2161.64|2162.82|2161.32|0
1692832800000|2023-08-23 23:20:00|2162.97|2161.47|2163.07|2161.57|2163.12|2161.62|2162.82|2161.32|0
1692833100000|2023-08-23 23:25:00|2163.12|2161.62|2162.97|2161.47|2163.37|2161.87|2162.92|2161.42|0
1692833400000|2023-08-23 23:30:00|2162.96|2161.46|2162.97|2161.47|2162.97|2161.47|2162.82|2161.32|0
1692833700000|2023-08-23 23:35:00|2163.07|2161.57|2162.76|2161.26|2163.07|2161.57|2162.66|2161.16|0
1692834000000|2023-08-23 23:40:00|2162.66|2161.16|2162.82|2161.32|2162.92|2161.42|2162.66|2161.16|0
1692834300000|2023-08-23 23:45:00|2162.81|2161.31|2162.76|2161.26|2162.82|2161.32|2162.76|2161.26|0
1692834600000|2023-08-23 23:50:00|2162.77|2161.27|2162.51|2161.01|2162.82|2161.32|2162.36|2160.86|0
1692834900000|2023-08-23 23:55:00|2162.61|2161.11|2162.97|2161.47|2163.07|2161.57|2162.61|2161.11|0
1692835200000|2023-08-24 00:00:00|2162.96|2161.46|2163.1|2161.6|2163.81|2162.31|2162.66|2161.16|0
1692835500000|2023-08-24 00:05:00|2163|2161.5|2163.25|2161.75|2163.4|2161.9|2162.9|2161.4|0
1692835800000|2023-08-24 00:10:00|2162.76|2161.26|2164.45|2162.95|2164.45|2162.95|2162.76|2161.26|0
1692836100000|2023-08-24 00:15:00|2164.94|2163.44|2164.98|2163.48|2165.96|2164.46|2163.99|2162.49|0
1692836400000|2023-08-24 00:20:00|2164.97|2163.47|2165.73|2164.23|2165.97|2164.47|2163.99|2162.49|0
1692836700000|2023-08-24 00:25:00|2165.72|2164.22|2164.49|2162.99|2165.73|2164.23|2163.5|2162|0
1692837000000|2023-08-24 00:30:00|2164.24|2162.74|2164.49|2162.99|2164.73|2163.23|2163.99|2162.49|0
1692837300000|2023-08-24 00:35:00|2164.74|2163.24|2164.51|2163.01|2164.98|2163.48|2164.26|2162.76|0
1692837600000|2023-08-24 00:40:00|2164.26|2162.76|2164.01|2162.51|2164.52|2163.02|2163.52|2162.02|0
1692837900000|2023-08-24 00:45:00|2163.77|2162.27|2164.01|2162.51|2164.02|2162.52|2163.03|2161.53|0
1692838200000|2023-08-24 00:50:00|2163.52|2162.02|2164.02|2162.52|2164.52|2163.02|2163.52|2162.02|0
1692838500000|2023-08-24 00:55:00|2164.51|2163.01|2164.02|2162.52|2164.52|2163.02|2164.02|2162.52|0
1692838800000|2023-08-24 01:00:00|2164.03|2162.53|2164.02|2162.52|2164.52|2163.02|2164.02|2162.52|0
1692839100000|2023-08-24 01:05:00|2163.53|2162.03|2162.54|2161.04|2163.53|2162.03|2162.54|2161.04|0
1692839400000|2023-08-24 01:10:00|2162.05|2160.55|2162.54|2161.04|2162.54|2161.04|2162.05|2160.55|0
1692839700000|2023-08-24 01:15:00|2162.05|2160.55|2162.05|2160.55|2162.54|2161.04|2162.04|2160.54|0
1692840000000|2023-08-24 01:20:00|2161.56|2160.06|2162.05|2160.55|2162.05|2160.55|2161.06|2159.56|0
1692840300000|2023-08-24 01:25:00|2162.54|2161.04|2163.04|2161.54|2163.53|2162.03|2162.54|2161.04|0
1692840600000|2023-08-24 01:30:00|2163.03|2161.53|2162.55|2161.05|2163.53|2162.03|2162.55|2161.05|0
1692840900000|2023-08-24 01:35:00|2163.04|2161.54|2164.04|2162.54|2164.04|2162.54|2162.55|2161.05|0
1692841200000|2023-08-24 01:40:00|2164.53|2163.03|2164.53|2163.03|2165.03|2163.53|2164.53|2163.03|0
1692841500000|2023-08-24 01:45:00|2164.52|2163.02|2163.54|2162.04|2164.53|2163.03|2163.05|2161.55|0
1692841800000|2023-08-24 01:50:00|2163.05|2161.55|2164.04|2162.54|2164.04|2162.54|2162.55|2161.05|0
1692842100000|2023-08-24 01:55:00|2163.55|2162.05|2163.54|2162.04|2164.53|2163.03|2163.05|2161.55|0
1692842400000|2023-08-24 02:00:00|2163.55|2162.05|2164.04|2162.54|2165.03|2163.53|2163.05|2161.55|0
1692842700000|2023-08-24 02:05:00|2163.55|2162.05|2164.05|2162.55|2164.05|2162.55|2163.55|2162.05|0
1692843000000|2023-08-24 02:10:00|2164.04|2162.54|2164.54|2163.04|2164.55|2163.05|2163.56|2162.06|0
1692843300000|2023-08-24 02:15:00|2164.55|2163.05|2165.04|2163.54|2165.54|2164.04|2164.05|2162.55|0
1692843600000|2023-08-24 02:20:00|2164.55|2163.05|2164.05|2162.55|2165.04|2163.54|2163.56|2162.06|0
1692843900000|2023-08-24 02:25:00|2163.56|2162.06|2163.56|2162.06|2164.05|2162.55|2163.56|2162.06|0
1692844200000|2023-08-24 02:30:00|2163.57|2162.07|2164.06|2162.56|2164.07|2162.57|2163.56|2162.06|0
1692844500000|2023-08-24 02:35:00|2164.07|2162.57|2164.55|2163.05|2164.56|2163.06|2164.06|2162.56|0
1692844800000|2023-08-24 02:40:00|2164.56|2163.06|2164.55|2163.05|2164.56|2163.06|2164.06|2162.56|0
1692845100000|2023-08-24 02:45:00|2164.56|2163.06|2165.05|2163.55|2165.05|2163.55|2164.55|2163.05|0
1692845400000|2023-08-24 02:50:00|2164.56|2163.06|2165.56|2164.06|2166.05|2164.55|2164.55|2163.05|0
1692845700000|2023-08-24 02:55:00|2165.55|2164.05|2166.06|2164.56|2166.06|2164.56|2165.06|2163.56|0
1692846000000|2023-08-24 03:00:00|2166.05|2164.55|2166.06|2164.56|2166.06|2164.56|2165.56|2164.06|0
1692846300000|2023-08-24 03:05:00|2166.55|2165.05|2166.55|2165.05|2167.04|2165.54|2166.55|2165.05|0
1692846600000|2023-08-24 03:10:00|2167.04|2165.54|2166.55|2165.05|2167.04|2165.54|2166.55|2165.05|0
1692846900000|2023-08-24 03:15:00|2166.8|2165.3|2166.54|2165.04|2167.55|2166.05|2166.54|2165.04|0
1692847200000|2023-08-24 03:20:00|2166.79|2165.29|2167.53|2166.03|2167.53|2166.03|2166.54|2165.04|0
1692847500000|2023-08-24 03:25:00|2167.54|2166.04|2168.05|2166.55|2168.05|2166.55|2167.53|2166.03|0
1692847800000|2023-08-24 03:30:00|2168.04|2166.54|2167.55|2166.05|2168.05|2166.55|2167.55|2166.05|0
1692848100000|2023-08-24 03:35:00|2168.04|2166.54|2168.03|2166.53|2168.53|2167.03|2167.55|2166.05|0
1692848400000|2023-08-24 03:40:00|2168.04|2166.54|2167.54|2166.04|2168.04|2166.54|2167.54|2166.04|0
1692848700000|2023-08-24 03:45:00|2167.51|2166.01|2167.51|2166.01|2167.51|2166.01|2167.01|2165.51|0
1692849000000|2023-08-24 03:50:00|2167.26|2165.76|2167.01|2165.51|2167.51|2166.01|2167.01|2165.51|0
1692849300000|2023-08-24 03:55:00|2166.96|2165.46|2166.97|2165.47|2166.97|2165.47|2166.96|2165.46|0
1692849600000|2023-08-24 04:00:00|2166.96|2165.46|2166.96|2165.46|2166.96|2165.46|2166.95|2165.45|0
1692850200000|2023-08-24 04:10:00|2166.88|2165.38|2167.38|2165.88|2167.39|2165.89|2166.88|2165.38|0
1692850500000|2023-08-24 04:15:00|2166.89|2165.39|2167.38|2165.88|2167.38|2165.88|2166.88|2165.38|0
1692850800000|2023-08-24 04:20:00|2166.98|2165.48|2166.98|2165.48|2166.98|2165.48|2166.98|2165.48|0
1692851100000|2023-08-24 04:25:00|2166.99|2165.49|2166.99|2165.49|2166.99|2165.49|2166.99|2165.49|0
1692851400000|2023-08-24 04:30:00|2167.38|2165.88|2166.98|2165.48|2167.38|2165.88|2166.98|2165.48|0
1692851700000|2023-08-24 04:35:00|2166.97|2165.47|2167.33|2165.83|2167.34|2165.84|2166.97|2165.47|0
1692852000000|2023-08-24 04:40:00|2166.99|2165.49|2167.33|2165.83|2167.34|2165.84|2166.99|2165.49|0
1692852300000|2023-08-24 04:45:00|2167.34|2165.84|2168.38|2166.88|2168.38|2166.88|2167.34|2165.84|0
1692852600000|2023-08-24 04:50:00|2168.55|2167.05|2169.37|2167.87|2169.37|2167.87|2168.34|2166.84|0
1692852900000|2023-08-24 04:55:00|2169.2|2167.7|2169.72|2168.22|2169.72|2168.22|2169.03|2167.53|0
1692853200000|2023-08-24 05:00:00|2170.07|2168.57|2169.71|2168.21|2170.42|2168.92|2169.7|2168.2|0
1692853500000|2023-08-24 05:05:00|2169.72|2168.22|2169.79|2168.29|2170.74|2169.24|2169.71|2168.21|0
1692853800000|2023-08-24 05:10:00|2169.96|2168.46|2169.7|2168.2|2170.13|2168.63|2169.7|2168.2|0
1692854100000|2023-08-24 05:15:00|2170.05|2168.55|2170.04|2168.54|2170.39|2168.89|2169.7|2168.2|0
1692854400000|2023-08-24 05:20:00|2170.05|2168.55|2170.05|2168.55|2170.4|2168.9|2170.05|2168.55|0
1692854700000|2023-08-24 05:25:00|2170.4|2168.9|2170.03|2168.53|2170.4|2168.9|2170.03|2168.53|0
1692855000000|2023-08-24 05:30:00|2170.2|2168.7|2169.96|2168.46|2170.38|2168.88|2169.96|2168.46|0
1692855300000|2023-08-24 05:35:00|2169.95|2168.45|2169.61|2168.11|2169.96|2168.46|2169.61|2168.11|0
1692855600000|2023-08-24 05:40:00|2169.6|2168.1|2169.24|2167.74|2169.6|2168.1|2169.24|2167.74|0
1692855900000|2023-08-24 05:45:00|2168.9|2167.4|2168.86|2167.36|2169.21|2167.71|2168.86|2167.36|0
1692856200000|2023-08-24 05:50:00|2169.03|2167.53|2169.21|2167.71|2169.55|2168.05|2168.86|2167.36|0
1692856500000|2023-08-24 05:55:00|2169.55|2168.05|2170.29|2168.79|2170.3|2168.8|2169.55|2168.05|0
1692856800000|2023-08-24 06:00:00|2169.95|2168.45|2168.89|2167.39|2170.3|2168.8|2168.89|2167.39|0
1692857100000|2023-08-24 06:05:00|2169.23|2167.73|2169.57|2168.07|2169.57|2168.07|2168.19|2166.69|0
1692857400000|2023-08-24 06:10:00|2169.23|2167.73|2170.25|2168.75|2170.26|2168.76|2169.23|2167.73|0
1692857700000|2023-08-24 06:15:00|2170.59|2169.09|2169.57|2168.07|2170.62|2169.12|2169.57|2168.07|0
1692858000000|2023-08-24 06:20:00|2169.58|2168.08|2170.34|2168.84|2170.68|2169.18|2169.57|2168.07|0
1692858300000|2023-08-24 06:25:00|2170.68|2169.18|2169.3|2167.8|2170.69|2169.19|2169.3|2167.8|0
1692858600000|2023-08-24 06:30:00|2169.31|2167.81|2166.81|2165.41|2169.66|2168.16|2166.31|2164.91|66
1692858900000|2023-08-24 06:35:00|2166.68|2165.28|2167.31|2165.91|2167.56|2166.16|2166.68|2165.28|7
1692859200000|2023-08-24 06:40:00|2167.18|2165.78|2167.06|2165.66|2167.43|2166.03|2166.31|2164.91|53
1692859500000|2023-08-24 06:45:00|2167.18|2165.78|2167.31|2165.91|2167.31|2165.91|2166.81|2165.41|45
1692859800000|2023-08-24 06:50:00|2167.81|2166.41|2167.18|2165.78|2167.81|2166.41|2167.18|2165.78|18
1692860100000|2023-08-24 06:55:00|2167.23|2165.73|2165.84|2164.34|2167.23|2165.73|2165.84|2164.34|0
1692860400000|2023-08-24 07:00:00|2165.85|2164.35|2176.11|2175.61|2177.36|2176.86|2164.11|2163.61|4093
1692860700000|2023-08-24 07:05:00|2175.98|2175.48|2177.61|2177.11|2179.11|2178.61|2174.98|2174.48|2750
1692861000000|2023-08-24 07:10:00|2177.86|2177.36|2174.61|2174.11|2178.36|2177.86|2173.61|2173.11|2434
1692861300000|2023-08-24 07:15:00|2174.73|2174.23|2173.11|2172.61|2175.36|2174.86|2172.86|2172.36|1952
1692861600000|2023-08-24 07:20:00|2172.98|2172.48|2173.11|2172.61|2174.61|2174.11|2172.11|2171.61|1221
1692861900000|2023-08-24 07:25:00|2173.23|2172.73|2173.36|2172.86|2174.61|2174.11|2172.23|2171.73|792
1692862200000|2023-08-24 07:30:00|2173.61|2173.11|2172.11|2171.61|2173.61|2173.11|2171.11|2170.61|1394
1692862500000|2023-08-24 07:35:00|2171.86|2171.36|2172.11|2171.61|2174.61|2174.11|2171.73|2171.23|869
1692862800000|2023-08-24 07:40:00|2171.75|2171.25|2174.5|2174|2175.75|2175.25|2171.75|2171.25|1101
1692863100000|2023-08-24 07:45:00|2174.37|2173.87|2173.75|2173.25|2176.5|2176|2173.75|2173.25|923
1692863400000|2023-08-24 07:50:00|2173.5|2173|2173.5|2173|2173.87|2173.37|2172|2171.5|948
1692863700000|2023-08-24 07:55:00|2173.75|2173.25|2174|2173.5|2175|2174.5|2172.87|2172.37|700
1692864000000|2023-08-24 08:00:00|2173.75|2173.25|2175.5|2175|2175.75|2175.25|2173|2172.5|644
1692864300000|2023-08-24 08:05:00|2175.62|2175.12|2174|2173.5|2175.75|2175.25|2173.75|2173.25|485
1692864600000|2023-08-24 08:10:00|2174.25|2173.75|2172|2171.5|2174.25|2173.75|2171.75|2171.25|770
1692864900000|2023-08-24 08:15:00|2172.12|2171.62|2172.25|2171.75|2173.12|2172.62|2171|2170.5|512
1692865200000|2023-08-24 08:20:00|2172|2171.5|2172.5|2172|2173|2172.5|2171.75|2171.25|399
1692865500000|2023-08-24 08:25:00|2172.25|2171.75|2172.25|2171.75|2173.5|2173|2172|2171.5|385
1692865800000|2023-08-24 08:30:00|2172.37|2171.87|2171.25|2170.75|2173|2172.5|2171|2170.5|526
1692866100000|2023-08-24 08:35:00|2171.12|2170.62|2169.5|2169|2172|2171.5|2169.5|2169|673
1692866400000|2023-08-24 08:40:00|2169.25|2168.75|2168.5|2168|2170.5|2170|2168.25|2167.75|782
1692866700000|2023-08-24 08:45:00|2168.62|2168.12|2167.5|2167|2169.25|2168.75|2167.5|2167|530
1692867000000|2023-08-24 08:50:00|2167.87|2167.37|2168.25|2167.75|2168.5|2168|2167.75|2167.25|559
1692867300000|2023-08-24 08:55:00|2168|2167.5|2167|2166.5|2168.25|2167.75|2167|2166.5|508
1692867600000|2023-08-24 09:00:00|2166.75|2166.25|2167.75|2167.25|2168.25|2167.75|2166.75|2166.25|377
1692867900000|2023-08-24 09:05:00|2167.5|2167|2167.25|2166.75|2168.5|2168|2166.75|2166.25|441
1692868200000|2023-08-24 09:10:00|2167.37|2166.87|2167.25|2166.75|2167.87|2167.37|2165.75|2165.25|686
1692868500000|2023-08-24 09:15:00|2167|2166.5|2165.75|2165.25|2167.25|2166.75|2165|2164.5|509
1692868800000|2023-08-24 09:20:00|2166|2165.5|2166|2165.5|2167|2166.5|2165.75|2165.25|478
1692869100000|2023-08-24 09:25:00|2165.75|2165.25|2165|2164.5|2166.12|2165.62|2164.5|2164|444
1692869400000|2023-08-24 09:30:00|2164.75|2164.25|2162.62|2162.12|2165|2164.5|2162|2161.5|1027
1692869700000|2023-08-24 09:35:00|2162.75|2162.25|2160.75|2160.25|2162.75|2162.25|2160.5|2160|691
1692870000000|2023-08-24 09:40:00|2160.62|2160.12|2161.87|2161.37|2162.25|2161.75|2159.75|2159.25|708
1692870300000|2023-08-24 09:45:00|2162|2161.5|2160.5|2160|2162|2161.5|2160|2159.5|496
1692870600000|2023-08-24 09:50:00|2160.25|2159.75|2160.75|2160.25|2162|2161.5|2159.75|2159.25|602
1692870900000|2023-08-24 09:55:00|2160.87|2160.37|2160.25|2159.75|2161|2160.5|2159.75|2159.25|436
1692871200000|2023-08-24 10:00:00|2160|2159.5|2161.87|2161.37|2162|2161.5|2160|2159.5|564
1692871500000|2023-08-24 10:05:00|2162|2161.5|2163.5|2163|2163.75|2163.25|2162|2161.5|726
1692871800000|2023-08-24 10:10:00|2163.25|2162.75|2162.75|2162.25|2163.5|2163|2162.25|2161.75|509
1692872100000|2023-08-24 10:15:00|2162.5|2162|2163.25|2162.75|2164|2163.5|2162.5|2162|476
1692872400000|2023-08-24 10:20:00|2163.5|2163|2162.75|2162.25|2164.37|2163.87|2162.75|2162.25|421
1692872700000|2023-08-24 10:25:00|2162.87|2162.37|2164.75|2164.25|2164.75|2164.25|2162.75|2162.25|335
1692873000000|2023-08-24 10:30:00|2164.5|2164|2163.75|2163.25|2164.75|2164.25|2163.75|2163.25|323
1692873300000|2023-08-24 10:35:00|2164|2163.5|2163.25|2162.75|2164.5|2164|2163|2162.5|451
1692873600000|2023-08-24 10:40:00|2163|2162.5|2163.75|2163.25|2164.12|2163.62|2162.5|2162|296
1692873900000|2023-08-24 10:45:00|2163.62|2163.12|2164.5|2164|2164.5|2164|2163.5|2163|214
1692874200000|2023-08-24 10:50:00|2164.75|2164.25|2164.5|2164|2165|2164.5|2164.25|2163.75|328
1692874500000|2023-08-24 10:55:00|2164.25|2163.75|2164.5|2164|2164.5|2164|2163.75|2163.25|307
1692874800000|2023-08-24 11:00:00|2164.25|2163.75|2162.5|2162|2164.25|2163.75|2161.75|2161.25|475
1692875100000|2023-08-24 11:05:00|2162.62|2162.12|2163.5|2163|2164|2163.5|2162.62|2162.12|397
1692875400000|2023-08-24 11:10:00|2163.75|2163.25|2163.75|2163.25|2164.5|2164|2163.25|2162.75|273
1692875700000|2023-08-24 11:15:00|2164|2163.5|2165.75|2165.25|2166.25|2165.75|2164|2163.5|424
1692876000000|2023-08-24 11:20:00|2166|2165.5|2166.25|2165.75|2167|2166.5|2166|2165.5|296
1692876300000|2023-08-24 11:25:00|2166.5|2166|2165.5|2165|2166.5|2166|2165.5|2165|497
1692876600000|2023-08-24 11:30:00|2165.62|2165.12|2164.5|2164|2165.62|2165.12|2164.25|2163.75|248
1692876900000|2023-08-24 11:35:00|2164.37|2163.87|2164|2163.5|2164.5|2164|2163.5|2163|274
1692877200000|2023-08-24 11:40:00|2164.28|2163.78|2162.4|2161.9|2164.28|2163.78|2162.03|2161.53|364
1692877500000|2023-08-24 11:45:00|2162.28|2161.78|2161.78|2161.28|2162.9|2162.4|2161.53|2161.03|291
1692877800000|2023-08-24 11:50:00|2161.53|2161.03|2160.78|2160.28|2161.78|2161.28|2160.53|2160.03|268
1692878100000|2023-08-24 11:55:00|2160.53|2160.03|2161.28|2160.78|2161.9|2161.4|2160.28|2159.78|517
1692878400000|2023-08-24 12:00:00|2161.03|2160.53|2160.78|2160.28|2161.03|2160.53|2160.28|2159.78|436
1692878700000|2023-08-24 12:05:00|2160.53|2160.03|2159.03|2158.53|2160.53|2160.03|2158.9|2158.4|660
1692879000000|2023-08-24 12:10:00|2158.78|2158.28|2157.28|2156.78|2158.78|2158.28|2157.28|2156.78|656
1692879300000|2023-08-24 12:15:00|2157.03|2156.53|2158.03|2157.53|2158.28|2157.78|2157.03|2156.53|769
1692879600000|2023-08-24 12:20:00|2158.28|2157.78|2157.28|2156.78|2158.53|2158.03|2157.03|2156.53|840
1692879900000|2023-08-24 12:25:00|2157.4|2156.9|2158.28|2157.78|2158.28|2157.78|2157.03|2156.53|332
1692880200000|2023-08-24 12:30:00|2158.15|2157.65|2159.03|2158.53|2159.03|2158.53|2157.65|2157.15|570
1692880500000|2023-08-24 12:35:00|2158.9|2158.4|2158.78|2158.28|2159.03|2158.53|2157.65|2157.15|320
1692880800000|2023-08-24 12:40:00|2159.03|2158.53|2158.78|2158.28|2159.65|2159.15|2157.78|2157.28|638
1692881100000|2023-08-24 12:45:00|2158.53|2158.03|2160.4|2159.9|2161.28|2160.78|2158.28|2157.78|428
1692881400000|2023-08-24 12:50:00|2160.28|2159.78|2158.78|2158.28|2160.78|2160.28|2158.53|2158.03|402
1692881700000|2023-08-24 12:55:00|2158.53|2158.03|2158.78|2158.28|2159.03|2158.53|2157.53|2157.03|383
1692882000000|2023-08-24 13:00:00|2158.53|2158.03|2159.53|2159.03|2159.78|2159.28|2158.15|2157.65|297
1692882300000|2023-08-24 13:05:00|2159.78|2159.28|2160.03|2159.53|2160.53|2160.03|2159.78|2159.28|430
1692882600000|2023-08-24 13:10:00|2159.78|2159.28|2161.03|2160.53|2161.03|2160.53|2159.78|2159.28|376
1692882900000|2023-08-24 13:15:00|2160.78|2160.28|2160.78|2160.28|2161.28|2160.78|2160.28|2159.78|373
1692883200000|2023-08-24 13:20:00|2160.65|2160.15|2159.78|2159.28|2161.28|2160.78|2159.53|2159.03|277
1692883500000|2023-08-24 13:25:00|2159.9|2159.4|2158.78|2158.28|2160.03|2159.53|2158.53|2158.03|578
1692883800000|2023-08-24 13:30:00|2159.03|2158.53|2157.53|2157.03|2159.78|2159.28|2156.78|2156.28|993
1692884100000|2023-08-24 13:35:00|2157.28|2156.78|2158.78|2158.28|2159.53|2159.03|2157.28|2156.78|601
1692884400000|2023-08-24 13:40:00|2158.53|2158.03|2157.78|2157.28|2159.03|2158.53|2156.78|2156.28|677
1692884700000|2023-08-24 13:45:00|2157.53|2157.03|2158.15|2157.65|2159.53|2159.03|2157.28|2156.78|625
1692885000000|2023-08-24 13:50:00|2158.03|2157.53|2159.9|2159.4|2160.03|2159.53|2157.03|2156.53|829
1692885300000|2023-08-24 13:55:00|2159.78|2159.28|2161.03|2160.53|2161.03|2160.53|2159.78|2159.28|749
1692885600000|2023-08-24 14:00:00|2161.15|2160.65|2160.28|2159.78|2161.53|2161.03|2159.28|2158.78|816
1692885900000|2023-08-24 14:05:00|2160.53|2160.03|2157.78|2157.28|2160.78|2160.28|2157.53|2157.03|795
1692886200000|2023-08-24 14:10:00|2157.89|2157.39|2156.89|2156.39|2158.39|2157.89|2156.64|2156.14|1276
1692886500000|2023-08-24 14:15:00|2156.64|2156.14|2156.64|2156.14|2157.14|2156.64|2156.01|2155.51|780
1692886800000|2023-08-24 14:20:00|2156.89|2156.39|2154.64|2154.14|2157.89|2157.39|2154.64|2154.14|690
1692887100000|2023-08-24 14:25:00|2154.51|2154.01|2153.14|2152.64|2155.14|2154.64|2153.14|2152.64|797
1692887400000|2023-08-24 14:30:00|2152.89|2152.39|2150.89|2150.39|2153.14|2152.64|2150.39|2149.89|1398
1692887700000|2023-08-24 14:35:00|2151.14|2150.64|2151.64|2151.14|2151.64|2151.14|2149.51|2149.01|750
1692888000000|2023-08-24 14:40:00|2151.89|2151.39|2148.14|2147.64|2152.39|2151.89|2147.89|2147.39|897
1692888300000|2023-08-24 14:45:00|2148.01|2147.51|2147.89|2147.39|2148.39|2147.89|2146.89|2146.39|812
1692888600000|2023-08-24 14:50:00|2148.01|2147.51|2149.64|2149.14|2149.64|2149.14|2147.39|2146.89|814
1692888900000|2023-08-24 14:55:00|2149.51|2149.01|2149.14|2148.64|2150.39|2149.89|2148.89|2148.39|664
1692889200000|2023-08-24 15:00:00|2149.39|2148.89|2148.64|2148.14|2149.39|2148.89|2146.76|2146.26|1321
1692889500000|2023-08-24 15:05:00|2148.39|2147.89|2144.89|2144.39|2148.64|2148.14|2144.76|2144.26|1297
1692889800000|2023-08-24 15:10:00|2145.14|2144.64|2145.89|2145.39|2146.64|2146.14|2145.14|2144.64|1552
1692890100000|2023-08-24 15:15:00|2146.14|2145.64|2146.64|2146.14|2146.64|2146.14|2145.39|2144.89|1316
1692890400000|2023-08-24 15:20:00|2146.39|2145.89|2147.03|2145.53|2147.14|2146.64|2145.64|2145.14|1853
1692890700000|2023-08-24 15:25:00|2147.04|2145.54|2147.78|2146.28|2148.13|2146.63|2147.03|2145.53|641
1692891000000|2023-08-24 15:30:00|2148.13|2146.63|2147.46|2146.06|2148.21|2146.81|2146.59|2145.19|173
1692891300000|2023-08-24 15:35:00|2147.34|2145.94|2145.34|2143.94|2147.84|2146.44|2145.34|2143.94|196
1692891600000|2023-08-24 15:40:00|2145.21|2143.81|2144.21|2142.81|2145.34|2143.94|2144.21|2142.81|31
1692891900000|2023-08-24 15:45:00|2144.34|2142.94|2143.59|2142.19|2144.34|2142.94|2143.59|2142.19|262
1692892200000|2023-08-24 15:50:00|2143.71|2142.31|2143.46|2142.06|2144.09|2142.69|2143.46|2142.06|7
1692892500000|2023-08-24 15:55:00|2143.84|2142.44|2143.13|2141.63|2143.84|2142.44|2143.09|2141.63|28
1692892800000|2023-08-24 16:00:00|2143.14|2141.64|2143.8|2142.3|2143.82|2142.32|2143.13|2141.63|2
1692893100000|2023-08-24 16:05:00|2143.81|2142.31|2144.53|2143.03|2144.9|2143.4|2143.81|2142.31|0
1692893400000|2023-08-24 16:10:00|2144.52|2143.02|2145.5|2144|2145.6|2144.1|2144.52|2143.02|0
1692893700000|2023-08-24 16:15:00|2145.51|2144.01|2145.74|2144.24|2146.1|2144.6|2145.36|2143.86|0
1692894000000|2023-08-24 16:20:00|2145.75|2144.25|2146.1|2144.6|2146.47|2144.97|2145.74|2144.24|0
1692894300000|2023-08-24 16:25:00|2146.11|2144.61|2145.73|2144.23|2146.47|2144.97|2145.38|2143.88|0
1692894600000|2023-08-24 16:30:00|2145.72|2144.22|2146.43|2144.93|2146.44|2144.94|2145.38|2143.88|0
1692894900000|2023-08-24 16:35:00|2146.44|2144.94|2147.14|2145.64|2147.49|2145.99|2146.44|2144.94|0
1692895200000|2023-08-24 16:40:00|2147.15|2145.65|2147.84|2146.34|2148.2|2146.7|2147.14|2145.64|0
1692895500000|2023-08-24 16:45:00|2147.83|2146.33|2148.18|2146.68|2148.55|2147.05|2147.47|2145.97|0
1692895800000|2023-08-24 16:50:00|2148.35|2146.85|2148.15|2146.65|2148.54|2147.04|2147.8|2146.3|0
1692896100000|2023-08-24 16:55:00|2148.14|2146.64|2147.07|2145.57|2148.14|2146.64|2147.07|2145.57|0
1692896400000|2023-08-24 17:00:00|2147.08|2145.58|2146.35|2144.85|2147.44|2145.94|2146.34|2144.84|0
1692896700000|2023-08-24 17:05:00|2146.36|2144.86|2146.73|2145.23|2147.08|2145.58|2146.01|2144.51|0
1692897000000|2023-08-24 17:10:00|2146.74|2145.24|2146.72|2145.22|2147.09|2145.59|2146.36|2144.86|0
1692897300000|2023-08-24 17:15:00|2146.71|2145.21|2146|2144.5|2146.72|2145.22|2145.99|2144.49|0
1692897600000|2023-08-24 17:20:00|2146.35|2144.85|2146|2144.5|2146.35|2144.85|2145.64|2144.14|0
1692897900000|2023-08-24 17:25:00|2145.99|2144.49|2145.27|2143.77|2145.99|2144.49|2144.92|2143.42|0
1692898200000|2023-08-24 17:30:00|2145.28|2143.78|2145.1|2143.6|2146.01|2144.51|2144.93|2143.43|0
1692898500000|2023-08-24 17:35:00|2144.93|2143.43|2145.68|2144.18|2145.68|2144.18|2144.93|2143.43|0
1692898800000|2023-08-24 17:40:00|2145.67|2144.17|2145.64|2144.14|2146.03|2144.53|2145.29|2143.79|0
1692899100000|2023-08-24 17:45:00|2145.65|2144.15|2145.65|2144.15|2146.03|2144.53|2145.64|2144.14|0
1692899400000|2023-08-24 17:50:00|2145.66|2144.16|2145.29|2143.79|2145.66|2144.16|2145.29|2143.79|0
1692899700000|2023-08-24 17:55:00|2145.3|2143.8|2145.65|2144.15|2145.65|2144.15|2145.28|2143.78|0
1692900000000|2023-08-24 18:00:00|2145.66|2144.16|2146|2144.5|2146.38|2144.88|2145.66|2144.16|0
1692900300000|2023-08-24 18:05:00|2146.01|2144.51|2146.01|2144.51|2146.37|2144.87|2145.64|2144.14|0
1692900600000|2023-08-24 18:10:00|2146|2144.5|2146.38|2144.88|2146.57|2145.07|2146|2144.5|0
1692900900000|2023-08-24 18:15:00|2146.03|2144.53|2145.28|2143.78|2146.38|2144.88|2145.28|2143.78|0
1692901200000|2023-08-24 18:20:00|2145.29|2143.79|2145.65|2144.15|2146.01|2144.51|2145.28|2143.78|0
1692901500000|2023-08-24 18:25:00|2145.64|2144.14|2145.29|2143.79|2145.65|2144.15|2144.93|2143.43|0
1692901800000|2023-08-24 18:30:00|2145.28|2143.78|2145.64|2144.14|2146|2144.5|2145.28|2143.78|0
1692902100000|2023-08-24 18:35:00|2145.63|2144.13|2144.56|2143.06|2145.64|2144.14|2144.55|2143.05|0
1692902400000|2023-08-24 18:40:00|2144.55|2143.05|2143.85|2142.35|2144.56|2143.06|2143.84|2142.34|0
1692902700000|2023-08-24 18:45:00|2143.86|2142.36|2144.19|2142.69|2144.57|2143.07|2143.48|2141.98|0
1692903000000|2023-08-24 18:50:00|2144.2|2142.7|2143.84|2142.34|2144.55|2143.05|2143.83|2142.33|0
1692903300000|2023-08-24 18:55:00|2144.01|2142.51|2144.91|2143.41|2145.27|2143.77|2143.48|2141.98|0
1692903600000|2023-08-24 19:00:00|2144.9|2143.4|2144.55|2143.05|2145.27|2143.77|2144.54|2143.04|0
1692903900000|2023-08-24 19:05:00|2144.56|2143.06|2144.19|2142.69|2144.92|2143.42|2144.19|2142.69|0
1692904200000|2023-08-24 19:10:00|2144.2|2142.7|2144.56|2143.06|2144.91|2143.41|2144.18|2142.68|0
1692904500000|2023-08-24 19:15:00|2144.55|2143.05|2144.55|2143.05|2144.92|2143.42|2144.2|2142.7|0
1692904800000|2023-08-24 19:20:00|2144.56|2143.06|2143.85|2142.35|2144.94|2143.44|2143.85|2142.35|0
1692905100000|2023-08-24 19:25:00|2143.86|2142.36|2143.5|2142|2144.21|2142.71|2143.48|2141.98|0
1692905400000|2023-08-24 19:30:00|2143.85|2142.35|2143.15|2141.65|2143.87|2142.37|2142.79|2141.29|0
1692905700000|2023-08-24 19:35:00|2143.14|2141.64|2142.39|2140.89|2143.14|2141.64|2142.39|2140.89|0
1692906000000|2023-08-24 19:40:00|2142.4|2140.9|2141.77|2140.27|2142.51|2141.01|2141.76|2140.26|0
1692906300000|2023-08-24 19:45:00|2141.78|2140.28|2140.51|2139.01|2141.78|2140.28|2140.32|2138.82|0
1692906600000|2023-08-24 19:50:00|2140.85|2139.35|2140.5|2139|2141.58|2140.08|2140.15|2138.65|0
1692906900000|2023-08-24 19:55:00|2140.51|2139.01|2140.43|2138.93|2141.23|2139.73|2139.76|2138.26|0
1692907200000|2023-08-24 20:00:00|2140.19|2138.69|2139.72|2138.22|2141.29|2139.79|2138.62|2137.12|0
1692907500000|2023-08-24 20:05:00|2139.82|2138.32|2140.14|2138.64|2140.28|2138.78|2139.54|2138.04|0
1692907800000|2023-08-24 20:10:00|2140.21|2138.71|2139.36|2137.86|2140.21|2138.71|2139.36|2137.86|0
1692908100000|2023-08-24 20:15:00|2139.25|2137.75|2138.51|2137.01|2139.36|2137.86|2138.33|2136.83|0
1692908400000|2023-08-24 20:20:00|2138.58|2137.08|2139.36|2137.86|2139.43|2137.93|2138.51|2137.01|0
1692908700000|2023-08-24 20:25:00|2139.43|2137.93|2138.4|2136.9|2139.43|2137.93|2138.33|2136.83|0
1692909000000|2023-08-24 20:30:00|2138.51|2137.01|2138.33|2136.83|2138.68|2137.18|2137.83|2136.33|0
1692909300000|2023-08-24 20:35:00|2138.26|2136.76|2138.63|2137.13|2138.7|2137.2|2137.92|2136.42|0
1692909600000|2023-08-24 20:40:00|2138.49|2136.99|2138.6|2137.1|2138.74|2137.24|2138.49|2136.99|0
1692909900000|2023-08-24 20:45:00|2138.45|2136.95|2138.87|2137.37|2139.23|2137.73|2138.45|2136.95|0
1692910200000|2023-08-24 20:50:00|2138.84|2137.34|2139.23|2137.73|2139.3|2137.8|2138.8|2137.3|0
1692910500000|2023-08-24 20:55:00|2139.12|2137.62|2139.44|2137.94|2139.51|2138.01|2138.98|2137.48|0
1692910800000|2023-08-24 21:00:00|2139.41|2137.91|2139.51|2138.01|2139.55|2138.05|2139.23|2137.73|0
1692911100000|2023-08-24 21:05:00|2139.41|2137.91|2139.51|2138.01|2139.58|2138.08|2139.41|2137.91|0
1692911400000|2023-08-24 21:10:00|2139.48|2137.98|2139.16|2137.66|2139.48|2137.98|2139.16|2137.66|0
1692911700000|2023-08-24 21:15:00|2139.19|2137.69|2139.16|2137.66|2139.19|2137.69|2139.16|2137.66|0
1692912000000|2023-08-24 21:20:00|2139.19|2137.69|2139.34|2137.84|2139.44|2137.94|2139.19|2137.69|0
1692912300000|2023-08-24 21:25:00|2139.33|2137.83|2139.3|2137.8|2139.33|2137.83|2139.3|2137.8|0
1692912600000|2023-08-24 21:30:00|2139.26|2137.76|2139.74|2138.24|2139.85|2138.35|2139.16|2137.66|0
1692912900000|2023-08-24 21:35:00|2139.7|2138.2|2139.86|2138.36|2139.87|2138.37|2139.63|2138.13|0
1692913200000|2023-08-24 21:40:00|2139.87|2138.37|2140.08|2138.58|2140.08|2138.58|2139.87|2138.37|0
1692913500000|2023-08-24 21:45:00|2140.11|2138.61|2140.26|2138.76|2140.29|2138.79|2140.08|2138.58|0
1692913800000|2023-08-24 21:50:00|2140.29|2138.79|2140.26|2138.76|2140.4|2138.9|2140.26|2138.76|0
1692914100000|2023-08-24 21:55:00|2140.29|2138.79|2140.45|2138.95|2140.52|2139.02|2140.18|2138.68|0
1692914400000|2023-08-24 22:00:00|2140.38|2138.88|2141.3|2139.8|2141.62|2140.12|2140.13|2138.63|0
1692914700000|2023-08-24 22:05:00|2141.2|2139.7|2141.55|2140.05|2141.73|2140.23|2141.2|2139.7|0
1692915000000|2023-08-24 22:10:00|2141.45|2139.95|2141.3|2139.8|2141.62|2140.12|2141.2|2139.7|0
1692915300000|2023-08-24 22:15:00|2141.2|2139.7|2141.45|2139.95|2141.55|2140.05|2141.16|2139.66|0
1692915600000|2023-08-24 22:20:00|2141.55|2140.05|2141.55|2140.05|2141.8|2140.3|2141.3|2139.8|0
1692915900000|2023-08-24 22:25:00|2141.59|2140.09|2141.73|2140.23|2141.8|2140.3|2141.55|2140.05|0
1692916200000|2023-08-24 22:30:00|2141.8|2140.3|2141.8|2140.3|2141.91|2140.41|2141.73|2140.23|0
1692916500000|2023-08-24 22:35:00|2141.77|2140.27|2142.45|2140.95|2142.53|2141.03|2141.77|2140.27|0
1692916800000|2023-08-24 22:40:00|2142.38|2140.88|2142.1|2140.6|2142.38|2140.88|2141.96|2140.46|0
1692917100000|2023-08-24 22:45:00|2142.21|2140.71|2142.21|2140.71|2142.38|2140.88|2142.1|2140.6|0
1692917400000|2023-08-24 22:50:00|2142.2|2140.7|2142.38|2140.88|2142.38|2140.88|2142.1|2140.6|0
1692917700000|2023-08-24 22:55:00|2142.39|2140.89|2142.53|2141.03|2142.63|2141.13|2142.28|2140.78|0
1692918000000|2023-08-24 23:00:00|2142.52|2141.02|2141.67|2140.17|2142.52|2141.02|2141.64|2140.14|0
1692918300000|2023-08-24 23:05:00|2141.68|2140.18|2141.25|2139.75|2141.78|2140.28|2141.07|2139.57|0
1692918600000|2023-08-24 23:10:00|2141.24|2139.74|2140.93|2139.43|2141.25|2139.75|2140.57|2139.07|0
1692918900000|2023-08-24 23:15:00|2141|2139.5|2141.35|2139.85|2141.35|2139.85|2141|2139.5|0
1692919200000|2023-08-24 23:20:00|2141.36|2139.86|2141.5|2140|2141.67|2140.17|2141.35|2139.85|0
1692919500000|2023-08-24 23:25:00|2141.6|2140.1|2141.85|2140.35|2141.85|2140.35|2141.5|2140|0
1692919800000|2023-08-24 23:30:00|2141.96|2140.46|2142.1|2140.6|2142.21|2140.71|2141.96|2140.46|0
1692920100000|2023-08-24 23:35:00|2142.03|2140.53|2142.28|2140.78|2142.28|2140.78|2141.96|2140.46|0
1692920400000|2023-08-24 23:40:00|2142.27|2140.77|2142.28|2140.78|2142.28|2140.78|2142.03|2140.53|0
1692920700000|2023-08-24 23:45:00|2142.38|2140.88|2142.28|2140.78|2142.38|2140.88|2142.21|2140.71|0
1692921000000|2023-08-24 23:50:00|2142.27|2140.77|2141.78|2140.28|2142.27|2140.77|2141.78|2140.28|0
1692921300000|2023-08-24 23:55:00|2141.85|2140.35|2141.78|2140.28|2141.96|2140.46|2141.5|2140|0
1692921600000|2023-08-25 00:00:00|2141.67|2140.17|2141.7|2140.2|2142.45|2140.95|2141.52|2140.02|0
1692921900000|2023-08-25 00:05:00|2141.77|2140.27|2142.02|2140.52|2142.19|2140.69|2141.34|2139.84|0
1692922200000|2023-08-25 00:10:00|2142.01|2140.51|2142.02|2140.52|2142.19|2140.69|2141.7|2140.2|0
1692922500000|2023-08-25 00:15:00|2142.12|2140.62|2143.12|2141.62|2143.12|2141.62|2141.94|2140.44|0
1692922800000|2023-08-25 00:20:00|2143.11|2141.61|2143.46|2141.96|2143.47|2141.97|2143.11|2141.61|0
1692923100000|2023-08-25 00:25:00|2143.81|2142.31|2144.16|2142.66|2144.51|2143.01|2143.46|2141.96|0
1692923400000|2023-08-25 00:30:00|2144.5|2143|2144.51|2143.01|2144.51|2143.01|2144.16|2142.66|0
1692923700000|2023-08-25 00:35:00|2144.5|2143|2143.47|2141.97|2144.51|2143.01|2143.12|2141.62|0
1692924000000|2023-08-25 00:40:00|2143.3|2141.8|2143.3|2141.8|2143.47|2141.97|2143.12|2141.62|0
1692924300000|2023-08-25 00:45:00|2143.12|2141.62|2143.82|2142.32|2143.82|2142.32|2143.12|2141.62|0
1692924600000|2023-08-25 00:50:00|2144.17|2142.67|2143.81|2142.31|2144.17|2142.67|2143.81|2142.31|0
1692924900000|2023-08-25 00:55:00|2143.99|2142.49|2143.81|2142.31|2143.99|2142.49|2143.81|2142.31|0
1692925200000|2023-08-25 01:00:00|2143.8|2142.3|2144.15|2142.65|2144.5|2143|2143.8|2142.3|0
1692925500000|2023-08-25 01:05:00|2143.8|2142.3|2144.14|2142.64|2144.15|2142.65|2143.8|2142.3|0
1692925800000|2023-08-25 01:10:00|2144.15|2142.65|2144.49|2142.99|2144.49|2142.99|2143.8|2142.3|0
1692926100000|2023-08-25 01:15:00|2144.32|2142.82|2144.49|2142.99|2144.49|2142.99|2143.78|2142.28|0
1692926400000|2023-08-25 01:20:00|2144.5|2143|2144.5|2143|2144.5|2143|2144.14|2142.64|0
1692926700000|2023-08-25 01:25:00|2144.49|2142.99|2144.49|2142.99|2144.5|2143|2144.14|2142.64|0
1692927000000|2023-08-25 01:30:00|2144.15|2142.65|2143.79|2142.29|2144.15|2142.65|2143.43|2141.93|0
1692927300000|2023-08-25 01:35:00|2143.78|2142.28|2142.39|2140.89|2143.78|2142.28|2142.03|2140.53|0
1692927600000|2023-08-25 01:40:00|2142.38|2140.88|2142.39|2140.89|2143.08|2141.58|2142.38|2140.88|0
1692927900000|2023-08-25 01:45:00|2142.56|2141.06|2143.08|2141.58|2143.08|2141.58|2142.38|2140.88|0
1692928200000|2023-08-25 01:50:00|2143.42|2141.92|2143.77|2142.27|2143.95|2142.45|2143.42|2141.92|0
1692928500000|2023-08-25 01:55:00|2143.76|2142.26|2144.3|2142.8|2144.47|2142.97|2143.42|2141.92|0
1692928800000|2023-08-25 02:00:00|2144.13|2142.63|2144.13|2142.63|2144.48|2142.98|2143.78|2142.28|0
1692929100000|2023-08-25 02:05:00|2144.12|2142.62|2143.76|2142.26|2144.13|2142.63|2143.42|2141.92|0
1692929400000|2023-08-25 02:10:00|2143.42|2141.92|2144.13|2142.63|2144.13|2142.63|2143.42|2141.92|0
1692929700000|2023-08-25 02:15:00|2144.3|2142.8|2143.76|2142.26|2144.48|2142.98|2143.76|2142.26|0
1692930000000|2023-08-25 02:20:00|2143.42|2141.92|2143.77|2142.27|2144.12|2142.62|2143.41|2141.91|0
1692930300000|2023-08-25 02:25:00|2143.76|2142.26|2144.11|2142.61|2144.11|2142.61|2142.36|2140.86|0
1692930600000|2023-08-25 02:30:00|2144.1|2142.6|2144.45|2142.95|2144.45|2142.95|2144.1|2142.6|0
1692930900000|2023-08-25 02:35:00|2144.11|2142.61|2143.06|2141.56|2144.28|2142.78|2143.06|2141.56|0
1692931200000|2023-08-25 02:40:00|2143.24|2141.74|2143.41|2141.91|2143.41|2141.91|2142.71|2141.21|0
1692931500000|2023-08-25 02:45:00|2143.24|2141.74|2143.06|2141.56|2143.41|2141.91|2142.71|2141.21|0
1692931800000|2023-08-25 02:50:00|2143.24|2141.74|2143.41|2141.91|2143.76|2142.26|2143.06|2141.56|0
1692932100000|2023-08-25 02:55:00|2143.58|2142.08|2143.41|2141.91|2143.76|2142.26|2143.41|2141.91|0
1692932400000|2023-08-25 03:00:00|2143.42|2141.92|2143.77|2142.27|2143.77|2142.27|2143.41|2141.91|0
1692932700000|2023-08-25 03:05:00|2143.76|2142.26|2143.41|2141.91|2143.77|2142.27|2143.41|2141.91|0
1692933000000|2023-08-25 03:10:00|2143.58|2142.08|2143.41|2141.91|2143.77|2142.27|2143.41|2141.91|0
1692933300000|2023-08-25 03:15:00|2143.42|2141.92|2143.07|2141.57|2143.42|2141.92|2142.72|2141.22|0
1692933600000|2023-08-25 03:20:00|2143.41|2141.91|2142.72|2141.22|2143.42|2141.92|2142.72|2141.22|0
1692933900000|2023-08-25 03:25:00|2143.07|2141.57|2142.38|2140.88|2143.07|2141.57|2142.38|2140.88|0
1692934200000|2023-08-25 03:30:00|2142.72|2141.22|2143.07|2141.57|2143.08|2141.58|2142.37|2140.87|0
1692934500000|2023-08-25 03:35:00|2143.08|2141.58|2143.06|2141.56|2143.42|2141.92|2142.7|2141.2|0
1692934800000|2023-08-25 03:40:00|2143.41|2141.91|2143.06|2141.56|2143.41|2141.91|2142.71|2141.21|0
1692935100000|2023-08-25 03:45:00|2142.71|2141.21|2143.23|2141.73|2143.4|2141.9|2142.71|2141.21|0
1692935400000|2023-08-25 03:50:00|2143.4|2141.9|2143.4|2141.9|2143.4|2141.9|2143.05|2141.55|0
1692935700000|2023-08-25 03:55:00|2143.41|2141.91|2143.76|2142.26|2143.76|2142.26|2143.4|2141.9|0
1692936000000|2023-08-25 04:00:00|2144.1|2142.6|2143.77|2142.27|2144.12|2142.62|2143.76|2142.26|0
1692936300000|2023-08-25 04:05:00|2143.94|2142.44|2144.12|2142.62|2144.12|2142.62|2143.77|2142.27|0
1692936600000|2023-08-25 04:10:00|2143.77|2142.27|2143.77|2142.27|2144.12|2142.62|2143.77|2142.27|0
1692936900000|2023-08-25 04:15:00|2144.12|2142.62|2144.12|2142.62|2144.12|2142.62|2143.77|2142.27|0
1692937200000|2023-08-25 04:20:00|2144.11|2142.61|2143.76|2142.26|2144.11|2142.61|2143.76|2142.26|0
1692937500000|2023-08-25 04:25:00|2143.77|2142.27|2143.09|2141.59|2143.77|2142.27|2143.09|2141.59|0
1692937800000|2023-08-25 04:30:00|2143.1|2141.6|2143.09|2141.59|2143.44|2141.94|2143.09|2141.59|0
1692938100000|2023-08-25 04:35:00|2143.27|2141.77|2143.09|2141.59|2143.44|2141.94|2142.74|2141.24|0
1692938400000|2023-08-25 04:40:00|2142.74|2141.24|2142.39|2140.89|2142.74|2141.24|2142.39|2140.89|0
1692938700000|2023-08-25 04:45:00|2142.4|2140.9|2142.38|2140.88|2142.4|2140.9|2142.38|2140.88|0
1692939300000|2023-08-25 04:55:00|2142.39|2140.89|2142.04|2140.54|2142.73|2141.23|2142.04|2140.54|0
1692939600000|2023-08-25 05:00:00|2142.03|2140.53|2142.02|2140.52|2142.37|2140.87|2142.02|2140.52|0
1692939900000|2023-08-25 05:05:00|2141.68|2140.18|2141.67|2140.17|2142.02|2140.52|2141.67|2140.17|0
1692940200000|2023-08-25 05:10:00|2141.66|2140.16|2142.02|2140.52|2142.02|2140.52|2141.66|2140.16|0
1692940500000|2023-08-25 05:15:00|2142.03|2140.53|2142.01|2140.51|2142.37|2140.87|2141.66|2140.16|0
1692940800000|2023-08-25 05:20:00|2141.67|2140.17|2141.32|2139.82|2142.01|2140.51|2141.31|2139.81|0
1692941100000|2023-08-25 05:25:00|2141.31|2139.81|2140.96|2139.46|2141.65|2140.15|2140.95|2139.45|0
1692941400000|2023-08-25 05:30:00|2140.78|2139.28|2140.6|2139.1|2140.96|2139.46|2140.26|2138.76|0
1692941700000|2023-08-25 05:35:00|2140.61|2139.11|2140.62|2139.12|2140.97|2139.47|2140.6|2139.1|0
1692942000000|2023-08-25 05:40:00|2140.8|2139.3|2140.96|2139.46|2140.97|2139.47|2140.62|2139.12|0
1692942300000|2023-08-25 05:45:00|2140.62|2139.12|2140.27|2138.77|2140.62|2139.12|2139.92|2138.42|0
1692942600000|2023-08-25 05:50:00|2140.62|2139.12|2142.72|2141.22|2143.77|2142.27|2140.62|2139.12|0
1692942900000|2023-08-25 05:55:00|2142.71|2141.21|2143.41|2141.91|2143.41|2141.91|2142.01|2140.51|0
1692943200000|2023-08-25 06:00:00|2144.44|2142.94|2144.08|2142.58|2145.29|2143.79|2143.38|2141.88|0
1692943500000|2023-08-25 06:05:00|2144.07|2142.57|2142.71|2141.21|2144.08|2142.58|2142.36|2140.86|0
1692943800000|2023-08-25 06:10:00|2142.7|2141.2|2142.82|2141.32|2143.17|2141.67|2142.36|2140.86|0
1692944100000|2023-08-25 06:15:00|2142.99|2141.49|2143.1|2141.6|2143.83|2142.33|2142.82|2141.32|0
1692944400000|2023-08-25 06:20:00|2142.93|2141.43|2141.51|2140.01|2143.1|2141.6|2141.17|2139.67|0
1692944700000|2023-08-25 06:25:00|2141.52|2140.02|2141.47|2139.97|2141.86|2140.36|2140.79|2139.29|0
1692945000000|2023-08-25 06:30:00|2141.48|2139.98|2139.25|2137.85|2141.48|2139.98|2139.25|2137.85|12
1692945300000|2023-08-25 06:35:00|2139|2137.6|2139.25|2137.85|2139.37|2137.97|2139|2137.6|16
1692945600000|2023-08-25 06:40:00|2139.12|2137.72|2139.37|2137.97|2139.37|2137.97|2139|2137.6|24
1692945900000|2023-08-25 06:45:00|||||||||9
1692946200000|2023-08-25 06:50:00|2139.12|2137.72|2138.25|2136.85|2139.12|2137.72|2137.62|2136.22|32
1692946500000|2023-08-25 06:55:00|2138.29|2136.79|2138.6|2137.1|2139.01|2137.51|2137.78|2136.28|0
1692946800000|2023-08-25 07:00:00|2138.94|2137.44|2139.17|2138.67|2139.8|2139.3|2132.3|2131.8|3009
1692947100000|2023-08-25 07:05:00|2139.3|2138.8|2139.05|2138.55|2141.92|2141.42|2139.05|2138.55|1962
1692947400000|2023-08-25 07:10:00|2139.17|2138.67|2141.05|2140.55|2141.55|2141.05|2138.05|2137.55|1296
1692947700000|2023-08-25 07:15:00|2141.3|2140.8|2143.55|2143.05|2144.3|2143.8|2141.3|2140.8|997
1692948000000|2023-08-25 07:20:00|2143.8|2143.3|2143.8|2143.3|2144.3|2143.8|2142.8|2142.3|714
1692948300000|2023-08-25 07:25:00|2143.55|2143.05|2146.3|2145.8|2147.3|2146.8|2143.55|2143.05|929
1692948600000|2023-08-25 07:30:00|2146.55|2146.05|2147.05|2146.55|2147.92|2147.42|2146.05|2145.55|1228
1692948900000|2023-08-25 07:35:00|2146.8|2146.3|2148.3|2147.8|2149.3|2148.8|2146.8|2146.3|785
1692949200000|2023-08-25 07:40:00|2148.5|2148|2147|2146.5|2148.5|2148|2147|2146.5|529
1692949500000|2023-08-25 07:45:00|2147.25|2146.75|2147|2146.5|2147.75|2147.25|2146.25|2145.75|336
1692949800000|2023-08-25 07:50:00|2146.87|2146.37|2147.87|2147.37|2149.12|2148.62|2146.25|2145.75|486
1692950100000|2023-08-25 07:55:00|2148|2147.5|2148.87|2148.37|2149.5|2149|2147.25|2146.75|278
1692950400000|2023-08-25 08:00:00|2148.75|2148.25|2151|2150.5|2151.25|2150.75|2148.75|2148.25|515
1692950700000|2023-08-25 08:05:00|2151.12|2150.62|2149.25|2148.75|2151.25|2150.75|2149|2148.5|318
1692951000000|2023-08-25 08:10:00|2149.37|2148.87|2150.5|2150|2150.62|2150.12|2149.25|2148.75|352
1692951300000|2023-08-25 08:15:00|2150.62|2150.12|2150|2149.5|2150.75|2150.25|2149.75|2149.25|226
1692951600000|2023-08-25 08:20:00|2150.12|2149.62|2153.75|2153.25|2154.5|2154|2149.75|2149.25|984
1692951900000|2023-08-25 08:25:00|2154|2153.5|2151.75|2151.25|2154|2153.5|2151.12|2150.62|676
1692952200000|2023-08-25 08:30:00|2151.87|2151.37|2154.25|2153.75|2154.5|2154|2151.87|2151.37|350
1692952500000|2023-08-25 08:35:00|2154|2153.5|2154|2153.5|2155.5|2155|2153.25|2152.75|422
1692952800000|2023-08-25 08:40:00|2154.25|2153.75|2152.87|2152.37|2154.25|2153.75|2152.5|2152|322
1692953100000|2023-08-25 08:45:00|2153|2152.5|2151.75|2151.25|2153.5|2153|2151.5|2151|285
1692953400000|2023-08-25 08:50:00|2151.87|2151.37|2154.75|2154.25|2154.87|2154.37|2151.87|2151.37|304
1692953700000|2023-08-25 08:55:00|2155|2154.5|2154|2153.5|2155.25|2154.75|2153.5|2153|312
1692954000000|2023-08-25 09:00:00|2154.12|2153.62|2154.5|2154|2155.5|2155|2154|2153.5|440
1692954300000|2023-08-25 09:05:00|2154.75|2154.25|2153.87|2153.37|2154.75|2154.25|2153.5|2153|295
1692954600000|2023-08-25 09:10:00|2154|2153.5|2154|2153.5|2154.75|2154.25|2153|2152.5|308
1692954900000|2023-08-25 09:15:00|2154.12|2153.62|2154.75|2154.25|2155.12|2154.62|2153.5|2153|333
1692955200000|2023-08-25 09:20:00|2155|2154.5|2156|2155.5|2156.25|2155.75|2154.75|2154.25|442
1692955500000|2023-08-25 09:25:00|2156.25|2155.75|2156.75|2156.25|2157.25|2156.75|2156.25|2155.75|441
1692955800000|2023-08-25 09:30:00|2156.87|2156.37|2156.75|2156.25|2157.25|2156.75|2156|2155.5|311
1692956100000|2023-08-25 09:35:00|2157|2156.5|2157.5|2157|2158.25|2157.75|2157|2156.5|427
1692956400000|2023-08-25 09:40:00|2157.75|2157.25|2158.75|2158.25|2159.25|2158.75|2157.5|2157|703
1692956700000|2023-08-25 09:45:00|2159|2158.5|2156.75|2156.25|2159.25|2158.75|2156.75|2156.25|357
1692957000000|2023-08-25 09:50:00|2157|2156.5|2157|2156.5|2157.5|2157|2156.75|2156.25|235
1692957300000|2023-08-25 09:55:00|2156.87|2156.37|2156.25|2155.75|2157|2156.5|2156|2155.5|334
1692957600000|2023-08-25 10:00:00|2156.37|2155.87|2158.5|2158|2158.75|2158.25|2156.37|2155.87|379
1692957900000|2023-08-25 10:05:00|2158.75|2158.25|2159.75|2159.25|2159.87|2159.37|2158.5|2158|395
1692958200000|2023-08-25 10:10:00|2159.5|2159|2159|2158.5|2159.5|2159|2158.75|2158.25|217
1692958500000|2023-08-25 10:15:00|2158.75|2158.25|2159|2158.5|2159.75|2159.25|2158.75|2158.25|312
1692958800000|2023-08-25 10:20:00|2158.75|2158.25|2159.5|2159|2159.75|2159.25|2158.75|2158.25|254
1692959100000|2023-08-25 10:25:00|2159.62|2159.12|2159.37|2158.87|2160.25|2159.75|2159.12|2158.62|412
1692959400000|2023-08-25 10:30:00|2159.25|2158.75|2158.62|2158.12|2159.75|2159.25|2158.5|2158|257
1692959700000|2023-08-25 10:35:00|2158.75|2158.25|2159.5|2159|2159.75|2159.25|2158.5|2158|190
1692960000000|2023-08-25 10:40:00|2159.62|2159.12|2158|2157.5|2159.75|2159.25|2158|2157.5|203
1692960300000|2023-08-25 10:45:00|2158.12|2157.62|2159|2158.5|2159.75|2159.25|2158.12|2157.62|317
1692960600000|2023-08-25 10:50:00|2159.25|2158.75|2159.5|2159|2159.75|2159.25|2158.5|2158|299
1692960900000|2023-08-25 10:55:00|2159.25|2158.75|2159|2158.5|2159.75|2159.25|2159|2158.5|238
1692961200000|2023-08-25 11:00:00|2159.25|2158.75|2160.62|2160.12|2160.75|2160.25|2159|2158.5|378
1692961500000|2023-08-25 11:05:00|2160.5|2160|2159.5|2159|2161|2160.5|2159.25|2158.75|517
1692961800000|2023-08-25 11:10:00|2159.75|2159.25|2159.75|2159.25|2160.5|2160|2159.5|2159|323
1692962100000|2023-08-25 11:15:00|2160|2159.5|2159.75|2159.25|2160.5|2160|2159.5|2159|268
1692962400000|2023-08-25 11:20:00|2159.62|2159.12|2159.87|2159.37|2160|2159.5|2159.5|2159|194
1692962700000|2023-08-25 11:25:00|2159.75|2159.25|2160|2159.5|2160.5|2160|2159.75|2159.25|191
1692963000000|2023-08-25 11:30:00|2160.12|2159.62|2158.25|2157.75|2160.25|2159.75|2158|2157.5|521
1692963300000|2023-08-25 11:35:00|2158.5|2158|2159.75|2159.25|2159.75|2159.25|2158.25|2157.75|407
1692963600000|2023-08-25 11:40:00|2159.55|2159.05|2159.3|2158.8|2159.8|2159.3|2159.05|2158.55|276
1692963900000|2023-08-25 11:45:00|2159.05|2158.55|2159.3|2158.8|2159.8|2159.3|2158.55|2158.05|279
1692964200000|2023-08-25 11:50:00|2159.05|2158.55|2158.55|2158.05|2159.55|2159.05|2158.3|2157.8|281
1692964500000|2023-08-25 11:55:00|2158.42|2157.92|2160.05|2159.55|2160.3|2159.8|2158.42|2157.92|339
1692964800000|2023-08-25 12:00:00|2159.92|2159.42|2160.55|2160.05|2161.05|2160.55|2159.8|2159.3|204
1692965100000|2023-08-25 12:05:00|2160.42|2159.92|2161.8|2161.3|2162.05|2161.55|2160.3|2159.8|420
1692965400000|2023-08-25 12:10:00|2162.05|2161.55|2163.05|2162.55|2163.05|2162.55|2161.55|2161.05|281
1692965700000|2023-08-25 12:15:00|2163.3|2162.8|2164.05|2163.55|2164.05|2163.55|2163.05|2162.55|451
1692966000000|2023-08-25 12:20:00|2164.3|2163.8|2164.05|2163.55|2164.8|2164.3|2163.8|2163.3|404
1692966300000|2023-08-25 12:25:00|2164.3|2163.8|2164.55|2164.05|2164.8|2164.3|2164.05|2163.55|229
1692966600000|2023-08-25 12:30:00|2164.67|2164.17|2163.8|2163.3|2165.05|2164.55|2163.8|2163.3|369
1692966900000|2023-08-25 12:35:00|2164.05|2163.55|2163.17|2162.67|2164.17|2163.67|2163.05|2162.55|410
1692967200000|2023-08-25 12:40:00|2163.05|2162.55|2163.8|2163.3|2164.55|2164.05|2162.8|2162.3|385
1692967500000|2023-08-25 12:45:00|2163.67|2163.17|2163.67|2163.17|2163.8|2163.3|2163.3|2162.8|211
1692967800000|2023-08-25 12:50:00|2163.55|2163.05|2163.3|2162.8|2163.8|2163.3|2163.05|2162.55|151
1692968100000|2023-08-25 12:55:00|2163.55|2163.05|2162.8|2162.3|2163.55|2163.05|2162.55|2162.05|225
1692968400000|2023-08-25 13:00:00|2162.67|2162.17|2161.55|2161.05|2162.8|2162.3|2161.3|2160.8|335
1692968700000|2023-08-25 13:05:00|2161.3|2160.8|2161.3|2160.8|2161.8|2161.3|2161.05|2160.55|564
1692969000000|2023-08-25 13:10:00|2161.42|2160.92|2162.05|2161.55|2162.3|2161.8|2161.3|2160.8|343
1692969300000|2023-08-25 13:15:00|2161.8|2161.3|2160.55|2160.05|2161.8|2161.3|2160.55|2160.05|387
1692969600000|2023-08-25 13:20:00|2160.8|2160.3|2160.55|2160.05|2161.05|2160.55|2160.3|2159.8|322
1692969900000|2023-08-25 13:25:00|2160.3|2159.8|2160.3|2159.8|2160.55|2160.05|2159.55|2159.05|365
1692970200000|2023-08-25 13:30:00|2160.55|2160.05|2161.05|2160.55|2162.3|2161.8|2160.55|2160.05|638
1692970500000|2023-08-25 13:35:00|2160.8|2160.3|2160.55|2160.05|2161.55|2161.05|2159.3|2158.8|357
1692970800000|2023-08-25 13:40:00|2160.42|2159.92|2159.55|2159.05|2160.8|2160.3|2158.55|2158.05|518
1692971100000|2023-08-25 13:45:00|2159.8|2159.3|2160.3|2159.8|2161.05|2160.55|2158.92|2158.42|872
1692971400000|2023-08-25 13:50:00|2160.05|2159.55|2158.8|2158.3|2160.67|2160.17|2158.55|2158.05|647
1692971700000|2023-08-25 13:55:00|2158.67|2158.17|2158.92|2158.42|2159.05|2158.55|2157.42|2156.92|439
1692972000000|2023-08-25 14:00:00|2158.8|2158.3|2158.05|2157.55|2160.55|2160.05|2156.3|2155.8|968
1692972300000|2023-08-25 14:05:00|2158.3|2157.8|2154.8|2154.3|2158.3|2157.8|2154.05|2153.55|1211
1692972600000|2023-08-25 14:10:00|2154.82|2154.32|2158.57|2158.07|2159.07|2158.57|2153.82|2153.32|996
1692972900000|2023-08-25 14:15:00|2158.44|2157.94|2157.32|2156.82|2162.32|2161.82|2156.82|2156.32|1090
1692973200000|2023-08-25 14:20:00|2157.57|2157.07|2155.57|2155.07|2158.07|2157.57|2155.32|2154.82|1235
1692973500000|2023-08-25 14:25:00|2155.32|2154.82|2155.57|2155.07|2156.82|2156.32|2154.07|2153.57|906
1692973800000|2023-08-25 14:30:00|2155.44|2154.94|2154.19|2153.69|2155.57|2155.07|2153.44|2152.94|773
1692974100000|2023-08-25 14:35:00|2154.07|2153.57|2153.07|2152.57|2155.07|2154.57|2152.57|2152.07|878
1692974400000|2023-08-25 14:40:00|2152.94|2152.44|2151.32|2150.82|2154.07|2153.57|2151.07|2150.57|1051
1692974700000|2023-08-25 14:45:00|2151.57|2151.07|2149.57|2149.07|2151.57|2151.07|2149.32|2148.82|1127
1692975000000|2023-08-25 14:50:00|2149.82|2149.32|2149.32|2148.82|2150.94|2150.44|2149.07|2148.57|948
1692975300000|2023-08-25 14:55:00|2149.19|2148.69|2148.32|2147.82|2149.32|2148.82|2148.07|2147.57|1178
1692975600000|2023-08-25 15:00:00|2148.57|2148.07|2147.82|2147.32|2149.57|2149.07|2147.82|2147.32|977
1692975900000|2023-08-25 15:05:00|2147.94|2147.44|2149.07|2148.57|2149.82|2149.32|2147.32|2146.82|1433
1692976200000|2023-08-25 15:10:00|2149.32|2148.82|2149.32|2148.82|2150.69|2150.19|2148.57|2148.07|1077
1692976500000|2023-08-25 15:15:00|2149.44|2148.94|2149.82|2149.32|2149.82|2149.32|2147.82|2147.32|1663
1692976800000|2023-08-25 15:20:00|2149.57|2149.07|2149.58|2148.08|2149.82|2149.32|2148.32|2147.82|1578
1692977100000|2023-08-25 15:25:00|2149.59|2148.09|2151.89|2150.39|2152.33|2150.83|2149.59|2148.09|1761
1692977400000|2023-08-25 15:30:00|2151.88|2150.38|2148.77|2147.37|2151.89|2150.39|2147.39|2145.99|205
1692977700000|2023-08-25 15:35:00|2148.64|2147.24|2152.02|2150.62|2152.02|2150.62|2148.64|2147.24|302
1692978000000|2023-08-25 15:40:00|2151.77|2150.37|2150.64|2149.24|2151.77|2150.37|2149.27|2147.87|96
1692978300000|2023-08-25 15:45:00|2150.52|2149.12|2150.39|2148.99|2150.77|2149.37|2150.02|2148.62|25
1692978600000|2023-08-25 15:50:00|2150.27|2148.87|2150.02|2148.62|2150.77|2149.37|2149.52|2148.12|9
1692978900000|2023-08-25 15:55:00|2149.89|2148.49|2148.89|2147.39|2149.89|2148.49|2148.02|2146.62|110
1692979200000|2023-08-25 16:00:00|2148.88|2147.38|2150.33|2148.83|2150.69|2149.19|2148.88|2147.38|0
1692979500000|2023-08-25 16:05:00|2150.16|2148.66|2150.69|2149.19|2150.88|2149.38|2149.61|2148.11|0
1692979800000|2023-08-25 16:10:00|2150.68|2149.18|2150.38|2148.88|2151.05|2149.55|2149.62|2148.12|0
1692980100000|2023-08-25 16:15:00|2150.39|2148.89|2150.37|2148.87|2150.74|2149.24|2149.28|2147.78|0
1692980400000|2023-08-25 16:20:00|2150.36|2148.86|2152.17|2150.67|2152.18|2150.68|2150|2148.5|0
1692980700000|2023-08-25 16:25:00|2152.16|2150.66|2152.89|2151.39|2152.89|2151.39|2151.82|2150.32|0
1692981000000|2023-08-25 16:30:00|2152.88|2151.38|2152.87|2151.37|2153.6|2152.1|2152.53|2151.03|0
1692981300000|2023-08-25 16:35:00|2153.22|2151.72|2153.75|2152.25|2154.11|2152.61|2152.86|2151.36|0
1692981600000|2023-08-25 16:40:00|2153.41|2151.91|2153.02|2151.52|2153.77|2152.27|2152.67|2151.17|0
1692981900000|2023-08-25 16:45:00|2152.68|2151.18|2153.38|2151.88|2153.4|2151.9|2152.31|2150.81|0
1692982200000|2023-08-25 16:50:00|2153.03|2151.53|2152.28|2150.78|2153.39|2151.89|2151.92|2150.42|0
1692982500000|2023-08-25 16:55:00|2152.27|2150.77|2153.38|2151.88|2153.38|2151.88|2151.92|2150.42|0
1692982800000|2023-08-25 17:00:00|2153.37|2151.87|2153.72|2152.22|2154.09|2152.59|2153.02|2151.52|0
1692983100000|2023-08-25 17:05:00|2153.71|2152.21|2153.02|2151.52|2154.09|2152.59|2153.01|2151.51|0
1692983400000|2023-08-25 17:10:00|2153.01|2151.51|2153.4|2151.9|2153.74|2152.24|2152.29|2150.79|0
1692983700000|2023-08-25 17:15:00|2153.57|2152.07|2152.65|2151.15|2154.11|2152.61|2152.28|2150.78|0
1692984000000|2023-08-25 17:20:00|2152.66|2151.16|2151.91|2150.41|2152.66|2151.16|2151.56|2150.06|0
1692984300000|2023-08-25 17:25:00|2151.74|2150.24|2152.12|2150.62|2152.12|2150.62|2151.2|2149.7|0
1692984600000|2023-08-25 17:30:00|2152.29|2150.79|2150.85|2149.35|2152.29|2150.79|2150.83|2149.33|0
1692984900000|2023-08-25 17:35:00|2151.2|2149.7|2150.84|2149.34|2151.57|2150.07|2150.83|2149.33|0
1692985200000|2023-08-25 17:40:00|2150.83|2149.33|2151.75|2150.25|2151.92|2150.42|2150.49|2148.99|0
1692985500000|2023-08-25 17:45:00|2151.58|2150.08|2151.91|2150.41|2151.92|2150.42|2150.84|2149.34|0
1692985800000|2023-08-25 17:50:00|2151.74|2150.24|2153.01|2151.51|2153.01|2151.51|2151.56|2150.06|0
1692986100000|2023-08-25 17:55:00|2153.02|2151.52|2153.37|2151.87|2153.37|2151.87|2152.64|2151.14|0
1692986400000|2023-08-25 18:00:00|2153.36|2151.86|2153.37|2151.87|2153.73|2152.23|2153.01|2151.51|0
1692986700000|2023-08-25 18:05:00|2153.38|2151.88|2153.74|2152.24|2154.1|2152.6|2153.38|2151.88|0
1692987000000|2023-08-25 18:10:00|2153.73|2152.23|2154.47|2152.97|2154.47|2152.97|2153.37|2151.87|0
1692987300000|2023-08-25 18:15:00|2154.46|2152.96|2155.25|2153.75|2155.6|2154.1|2153.73|2152.23|0
1692987600000|2023-08-25 18:20:00|2155.6|2154.1|2155.97|2154.47|2156.34|2154.84|2155.59|2154.09|0
1692987900000|2023-08-25 18:25:00|2155.98|2154.48|2156.68|2155.18|2156.86|2155.36|2155.97|2154.47|0
1692988200000|2023-08-25 18:30:00|2156.85|2155.35|2157.25|2155.75|2157.26|2155.76|2156.49|2154.99|0
1692988500000|2023-08-25 18:35:00|2157.26|2155.76|2156.86|2155.36|2157.62|2156.12|2156.51|2155.01|0
1692988800000|2023-08-25 18:40:00|2156.87|2155.37|2156.15|2154.65|2157.23|2155.73|2156.13|2154.63|0
1692989100000|2023-08-25 18:45:00|2156.49|2154.99|2156.84|2155.34|2156.86|2155.36|2155.95|2154.45|0
1692989400000|2023-08-25 18:50:00|2156.85|2155.35|2157.57|2156.07|2157.57|2156.07|2156.49|2154.99|0
1692989700000|2023-08-25 18:55:00|2157.56|2156.06|2157.93|2156.43|2158.28|2156.78|2157.21|2155.71|0
1692990000000|2023-08-25 19:00:00|2158.1|2156.6|2157.92|2156.42|2158.67|2157.17|2157.2|2155.7|0
1692990300000|2023-08-25 19:05:00|2157.75|2156.25|2157.93|2156.43|2157.94|2156.44|2157.19|2155.69|0
1692990600000|2023-08-25 19:10:00|2157.92|2156.42|2157.5|2156|2158.26|2156.76|2157.49|2155.99|0
1692990900000|2023-08-25 19:15:00|2157.51|2156.01|2157.87|2156.37|2158.24|2156.74|2157.5|2156|0
1692991200000|2023-08-25 19:20:00|2157.88|2156.38|2158.59|2157.09|2158.6|2157.1|2157.87|2156.37|0
1692991500000|2023-08-25 19:25:00|2158.6|2157.1|2158.57|2157.07|2158.95|2157.45|2158.57|2157.07|0
1692991800000|2023-08-25 19:30:00|2158.58|2157.08|2158.22|2156.72|2158.59|2157.09|2157.87|2156.37|0
1692992100000|2023-08-25 19:35:00|2158.21|2156.71|2157.84|2156.34|2158.56|2157.06|2157.48|2155.98|0
1692992400000|2023-08-25 19:40:00|2157.67|2156.17|2158.22|2156.72|2158.22|2156.72|2157.12|2155.62|0
1692992700000|2023-08-25 19:45:00|2158.21|2156.71|2157.1|2155.6|2158.57|2157.07|2157.1|2155.6|0
1692993000000|2023-08-25 19:50:00|2157.08|2155.58|2156.7|2155.2|2157.1|2155.6|2156.37|2154.87|0
1692993300000|2023-08-25 19:55:00|2157.05|2155.55|2157.08|2155.58|2158.14|2156.64|2156.73|2155.23|0
1692993600000|2023-08-25 20:00:00|2157.56|2156.06|2157.67|2156.17|2158.52|2157.02|2157.42|2155.92|0
1692993900000|2023-08-25 20:05:00|2157.74|2156.24|2157.32|2155.82|2157.74|2156.24|2157.24|2155.74|0
1692994200000|2023-08-25 20:10:00|2157.31|2155.81|2157.85|2156.35|2157.85|2156.35|2157.14|2155.64|0
1692994500000|2023-08-25 20:15:00|2157.84|2156.34|2157.56|2156.06|2157.84|2156.34|2157.49|2155.99|0
1692994800000|2023-08-25 20:20:00|2157.57|2156.07|2157.56|2156.06|2157.74|2156.24|2157.56|2156.06|0
1692995100000|2023-08-25 20:25:00|2157.57|2156.07|2157.49|2155.99|2157.67|2156.17|2157.42|2155.92|0
1692995400000|2023-08-25 20:30:00|2157.53|2156.03|2157.67|2156.17|2157.74|2156.24|2157.49|2155.99|0
1692995700000|2023-08-25 20:35:00|2157.63|2156.13|2157.44|2155.94|2157.69|2156.19|2157.34|2155.84|0
1692996000000|2023-08-25 20:40:00|2157.45|2155.95|2157.26|2155.76|2157.58|2156.08|2157.16|2155.66|0
1692996300000|2023-08-25 20:45:00|2157.27|2155.77|2157.26|2155.76|2157.34|2155.84|2157.16|2155.66|0
1692996600000|2023-08-25 20:50:00|2157.27|2155.77|2157.26|2155.76|2157.34|2155.84|2157.26|2155.76|0
1692996900000|2023-08-25 20:55:00|2157.16|2155.66|2156.8|2155.3|2157.26|2155.76|2156.63|2155.13|0
1692997200000|2023-08-25 21:00:00|2157.33|2155.83|2157.33|2155.83|2157.33|2155.83|2157.33|2155.83|0
1693173600000|2023-08-27 22:00:00|2161.07|2159.57|2161.82|2160.32|2161.82|2160.32|2160.82|2159.32|0
1693173900000|2023-08-27 22:05:00|2161.73|2160.23|2161.87|2160.37|2162.14|2160.64|2161.37|2159.87|0
1693174200000|2023-08-27 22:10:00|2161.92|2160.42|2161.73|2160.23|2162.05|2160.55|2161.37|2159.87|0
1693174500000|2023-08-27 22:15:00|2161.6|2160.1|2161.13|2159.63|2161.73|2160.23|2160.93|2159.43|0
1693174800000|2023-08-27 22:20:00|2161.26|2159.76|2161.21|2159.71|2161.81|2160.31|2161.08|2159.58|0
1693175100000|2023-08-27 22:25:00|2161.08|2159.58|2160.85|2159.35|2161.21|2159.71|2160.76|2159.26|0
1693175400000|2023-08-27 22:30:00|2160.84|2159.34|2160.44|2158.94|2160.84|2159.34|2160.21|2158.71|0
1693175700000|2023-08-27 22:35:00|2160.43|2158.93|2160.44|2158.94|2160.53|2159.03|2160.21|2158.71|0
1693176000000|2023-08-27 22:40:00|2160.43|2158.93|2160.07|2158.57|2160.62|2159.12|2159.89|2158.39|0
1693176300000|2023-08-27 22:45:00|2159.98|2158.48|2160.07|2158.57|2160.21|2158.71|2159.89|2158.39|0
1693176600000|2023-08-27 22:50:00|2160.08|2158.58|2160.3|2158.8|2160.3|2158.8|2159.98|2158.48|0
1693176900000|2023-08-27 22:55:00|2160.44|2158.94|2160.21|2158.71|2160.53|2159.03|2160.07|2158.57|0
1693177200000|2023-08-27 23:00:00|2160.3|2158.8|2159.66|2158.16|2160.3|2158.8|2159.52|2158.02|0
1693177500000|2023-08-27 23:05:00|2159.75|2158.25|2159.66|2158.16|2159.75|2158.25|2159.52|2158.02|0
1693177800000|2023-08-27 23:10:00|2159.75|2158.25|2160.85|2159.35|2160.98|2159.48|2159.66|2158.16|0
1693178100000|2023-08-27 23:15:00|2160.84|2159.34|2160.44|2158.94|2160.85|2159.35|2160.21|2158.71|0
1693178400000|2023-08-27 23:20:00|2160.43|2158.93|2160.21|2158.71|2160.44|2158.94|2159.98|2158.48|0
1693178700000|2023-08-27 23:25:00|2160.2|2158.7|2159.98|2158.48|2160.21|2158.71|2159.89|2158.39|0
1693179000000|2023-08-27 23:30:00|2160.07|2158.57|2160.07|2158.57|2160.3|2158.8|2159.89|2158.39|0
1693179300000|2023-08-27 23:35:00|2160.08|2158.58|2160.3|2158.8|2160.3|2158.8|2160.07|2158.57|0
1693179600000|2023-08-27 23:40:00|2160.44|2158.94|2160.62|2159.12|2160.62|2159.12|2160.3|2158.8|0
1693179900000|2023-08-27 23:45:00|2160.53|2159.03|2160.44|2158.94|2160.62|2159.12|2160.07|2158.57|0
1693180200000|2023-08-27 23:50:00|2160.43|2158.93|2160.54|2159.04|2160.54|2159.04|2160.07|2158.57|0
1693180500000|2023-08-27 23:55:00|2160.53|2159.03|2160.31|2158.81|2160.54|2159.04|2160.22|2158.72|0
1693180800000|2023-08-28 00:00:00|2160.45|2158.95|2158.76|2157.26|2160.45|2158.95|2158.67|2157.17|0
1693181100000|2023-08-28 00:05:00|2158.9|2157.4|2158.76|2157.26|2159.22|2157.72|2158.58|2157.08|0
1693181400000|2023-08-28 00:10:00|2158.9|2157.4|2158.44|2156.94|2158.99|2157.49|2158.17|2156.67|0
1693181700000|2023-08-28 00:15:00|2158.35|2156.85|2160.25|2158.75|2160.26|2158.76|2158.35|2156.85|0
1693182000000|2023-08-28 00:20:00|2160.24|2158.74|2160.24|2158.74|2160.25|2158.75|2159.79|2158.29|0
1693182300000|2023-08-28 00:25:00|2160.25|2158.75|2159.79|2158.29|2160.25|2158.75|2159.34|2157.84|0
1693182600000|2023-08-28 00:30:00|2159.35|2157.85|2159.34|2157.84|2159.57|2158.07|2158.89|2157.39|0
1693182900000|2023-08-28 00:35:00|2159.33|2157.83|2159.12|2157.62|2159.35|2157.85|2158.9|2157.4|0
1693183200000|2023-08-28 00:40:00|2158.9|2157.4|2159.35|2157.85|2159.36|2157.86|2158.9|2157.4|0
1693183500000|2023-08-28 00:45:00|2159.36|2157.86|2160.69|2159.19|2160.69|2159.19|2159.35|2157.85|0
1693183800000|2023-08-28 00:50:00|2160.7|2159.2|2159.34|2157.84|2160.92|2159.42|2159.34|2157.84|0
1693184100000|2023-08-28 00:55:00|2159.33|2157.83|2159.79|2158.29|2160.24|2158.74|2159.33|2157.83|0
1693184400000|2023-08-28 01:00:00|2160.01|2158.51|2161.37|2159.87|2161.6|2160.1|2160.01|2158.51|0
1693184700000|2023-08-28 01:05:00|2161.6|2160.1|2161.16|2159.66|2161.61|2160.11|2161.15|2159.65|0
1693185000000|2023-08-28 01:10:00|2161.15|2159.65|2161.14|2159.64|2161.6|2160.1|2161.13|2159.63|0
1693185300000|2023-08-28 01:15:00|2161.58|2160.08|2162.48|2160.98|2162.49|2160.99|2161.58|2160.08|0
1693185600000|2023-08-28 01:20:00|2162.49|2160.99|2162.95|2161.45|2163.4|2161.9|2162.49|2160.99|0
1693185900000|2023-08-28 01:25:00|2162.94|2161.44|2163.39|2161.89|2163.39|2161.89|2162.93|2161.43|0
1693186200000|2023-08-28 01:30:00|2163.4|2161.9|2162.46|2160.96|2163.4|2161.9|2162.02|2160.52|0
1693186500000|2023-08-28 01:35:00|2162.47|2160.97|2162.93|2161.43|2162.94|2161.44|2162.02|2160.52|0
1693186800000|2023-08-28 01:40:00|2162.94|2161.44|2162.49|2160.99|2162.94|2161.44|2162.48|2160.98|0
1693187100000|2023-08-28 01:45:00|2162.71|2161.21|2162.03|2160.53|2163.38|2161.88|2162.03|2160.53|0
1693187400000|2023-08-28 01:50:00|2161.59|2160.09|2162.49|2160.99|2162.49|2160.99|2161.59|2160.09|0
1693187700000|2023-08-28 01:55:00|2162.93|2161.43|2162.92|2161.42|2163.37|2161.87|2162.48|2160.98|0
1693188000000|2023-08-28 02:00:00|2162.93|2161.43|2163.37|2161.87|2163.38|2161.88|2162.47|2160.97|0
1693188300000|2023-08-28 02:05:00|2163.38|2161.88|2162.91|2161.41|2163.38|2161.88|2162.47|2160.97|0
1693188600000|2023-08-28 02:10:00|2162.46|2160.96|2163.36|2161.86|2163.36|2161.86|2162.01|2160.51|0
1693188900000|2023-08-28 02:15:00|2163.37|2161.87|2162.03|2160.53|2163.37|2161.87|2162.02|2160.52|0
1693189200000|2023-08-28 02:20:00|2162.47|2160.97|2162.48|2160.98|2162.48|2160.98|2162.02|2160.52|0
1693189500000|2023-08-28 02:25:00|2162.47|2160.97|2162.92|2161.42|2162.92|2161.42|2162.47|2160.97|0
1693189800000|2023-08-28 02:30:00|2162.93|2161.43|2163.37|2161.87|2163.37|2161.87|2162.92|2161.42|0
1693190100000|2023-08-28 02:35:00|2163.38|2161.88|2163.82|2162.32|2163.83|2162.33|2163.37|2161.87|0
1693190400000|2023-08-28 02:40:00|2163.83|2162.33|2163.61|2162.11|2163.83|2162.33|2163.38|2161.88|0
1693190700000|2023-08-28 02:45:00|2163.39|2161.89|2163.83|2162.33|2163.84|2162.34|2163.39|2161.89|0
1693191000000|2023-08-28 02:50:00|2163.84|2162.34|2163.84|2162.34|2164.29|2162.79|2163.83|2162.33|0
1693191300000|2023-08-28 02:55:00|2163.85|2162.35|2163.84|2162.34|2163.85|2162.35|2163.84|2162.34|0
1693191600000|2023-08-28 03:00:00|2163.83|2162.33|2163.83|2162.33|2163.83|2162.33|2163.39|2161.89|0
1693191900000|2023-08-28 03:05:00|2163.84|2162.34|2162.94|2161.44|2163.84|2162.34|2162.93|2161.43|0
1693192200000|2023-08-28 03:10:00|2163.16|2161.66|2163.37|2161.87|2163.82|2162.32|2162.93|2161.43|0
1693192500000|2023-08-28 03:15:00|2162.82|2161.32|2162.37|2160.87|2162.83|2161.33|2162.36|2160.86|0
1693192800000|2023-08-28 03:20:00|2162.36|2160.86|2161.93|2160.43|2162.82|2161.32|2161.93|2160.43|0
1693193100000|2023-08-28 03:25:00|2161.94|2160.44|2162.38|2160.88|2162.39|2160.89|2161.93|2160.43|0
1693193400000|2023-08-28 03:30:00|2162.49|2160.99|2162.93|2161.43|2162.93|2161.43|2162.48|2160.98|0
1693193700000|2023-08-28 03:35:00|2162.92|2161.42|2162.48|2160.98|2162.93|2161.43|2162.47|2160.97|0
1693194000000|2023-08-28 03:40:00|2162.92|2161.42|2162.92|2161.42|2162.93|2161.43|2162.48|2160.98|0
1693194300000|2023-08-28 03:45:00|2162.47|2160.97|2162.46|2160.96|2162.92|2161.42|2162.46|2160.96|0
1693194600000|2023-08-28 03:50:00|2162.47|2160.97|2162.91|2161.41|2162.92|2161.42|2162.47|2160.97|0
1693194900000|2023-08-28 03:55:00|2162.47|2160.97|2162.01|2160.51|2162.47|2160.97|2162|2160.5|0
1693195200000|2023-08-28 04:00:00|2162|2160.5|2161.96|2160.46|2162.46|2160.96|2161.96|2160.46|0
1693195500000|2023-08-28 04:05:00|2161.95|2160.45|2161.96|2160.46|2161.96|2160.46|2161.51|2160.01|0
1693195800000|2023-08-28 04:10:00|2161.52|2160.02|2161.97|2160.47|2161.97|2160.47|2161.52|2160.02|0
1693196100000|2023-08-28 04:15:00|2161.96|2160.46|2162.4|2160.9|2162.4|2160.9|2161.52|2160.02|0
1693196400000|2023-08-28 04:20:00|2162.41|2160.91|2162.41|2160.91|2162.41|2160.91|2162.4|2160.9|0
1693196700000|2023-08-28 04:25:00|2161.97|2160.47|2161.96|2160.46|2161.97|2160.47|2161.96|2160.46|0
1693197000000|2023-08-28 04:30:00|2161.97|2160.47|2162.41|2160.91|2162.41|2160.91|2161.97|2160.47|0
1693197300000|2023-08-28 04:35:00|2162.19|2160.69|2162.41|2160.91|2162.41|2160.91|2162.19|2160.69|0
1693197600000|2023-08-28 04:40:00|2162.4|2160.9|2162.41|2160.91|2162.41|2160.91|2161.96|2160.46|0
1693198500000|2023-08-28 04:55:00|2162.4|2160.9|2161.94|2160.44|2162.4|2160.9|2161.93|2160.43|0
1693198800000|2023-08-28 05:00:00|2161.39|2159.89|2161.39|2159.89|2161.4|2159.9|2160.93|2159.43|0
1693199100000|2023-08-28 05:05:00|2161.17|2159.67|2160.94|2159.44|2161.39|2159.89|2160.49|2158.99|0
1693199400000|2023-08-28 05:10:00|2160.95|2159.45|2160.93|2159.43|2160.95|2159.45|2160.49|2158.99|0
1693199700000|2023-08-28 05:15:00|2161.49|2159.99|2161.49|2159.99|2161.49|2159.99|2161.04|2159.54|0
1693200000000|2023-08-28 05:20:00|2161.48|2159.98|2161.49|2159.99|2161.49|2159.99|2161.48|2159.98|0
1693200300000|2023-08-28 05:25:00|2161.48|2159.98|2161.04|2159.54|2161.49|2159.99|2161.04|2159.54|0
1693200600000|2023-08-28 05:30:00|2161.26|2159.76|2162.41|2160.91|2162.86|2161.36|2161.26|2159.76|0
1693200900000|2023-08-28 05:35:00|2161.97|2160.47|2162.42|2160.92|2162.43|2160.93|2161.97|2160.47|0
1693201200000|2023-08-28 05:40:00|2162.43|2160.93|2162.87|2161.37|2163.32|2161.82|2162.43|2160.93|0
1693201500000|2023-08-28 05:45:00|2163.31|2161.81|2163.79|2162.29|2164.24|2162.74|2162.87|2161.37|0
1693201800000|2023-08-28 05:50:00|2163.78|2162.28|2163.34|2161.84|2163.79|2162.29|2163.11|2161.61|0
1693202100000|2023-08-28 05:55:00|2163.33|2161.83|2164.68|2163.18|2164.9|2163.4|2163.33|2161.83|0
1693202400000|2023-08-28 06:00:00|2165.12|2163.62|2164.7|2163.2|2165.14|2163.64|2163.78|2162.28|0
1693202700000|2023-08-28 06:05:00|2164.69|2163.19|2165.13|2163.63|2166.03|2164.53|2164.69|2163.19|0
1693203000000|2023-08-28 06:10:00|2165.14|2163.64|2164.72|2163.22|2165.57|2164.07|2164.67|2163.17|0
1693203300000|2023-08-28 06:15:00|2164.71|2163.21|2165.55|2164.05|2166.08|2164.58|2164.71|2163.21|0
1693203600000|2023-08-28 06:20:00|2165.6|2164.1|2165.58|2164.08|2166.04|2164.54|2165.58|2164.08|0
1693203900000|2023-08-28 06:25:00|2165.52|2164.02|2165.47|2163.97|2165.53|2164.03|2165.46|2163.96|0
1693204200000|2023-08-28 06:30:00|2165.91|2164.41|2163.14|2161.74|2167.52|2166.12|2162.77|2161.37|68
1693204500000|2023-08-28 06:35:00|2163.02|2161.62|2163.14|2161.74|2163.77|2162.37|2162.52|2161.12|41
1693204800000|2023-08-28 06:40:00|2163.27|2161.87|2162.02|2160.62|2163.39|2161.99|2161.77|2160.37|43
1693205100000|2023-08-28 06:45:00|2161.77|2160.37|2161.64|2160.24|2162.02|2160.62|2161.64|2160.24|6
1693205400000|2023-08-28 06:50:00|2160.89|2159.49|2161.02|2159.62|2161.27|2159.87|2160.64|2159.24|34
1693205700000|2023-08-28 06:55:00|2161.07|2159.57|2160.67|2159.17|2161.1|2159.6|2160.18|2158.68|0
1693206000000|2023-08-28 07:00:00|2161.11|2159.61|2166.32|2165.82|2168.44|2167.94|2160.69|2159.61|3387
1693206300000|2023-08-28 07:05:00|2166.57|2166.07|2171.82|2171.32|2171.82|2171.32|2166.07|2165.57|2283
1693206600000|2023-08-28 07:10:00|2171.57|2171.07|2169.57|2169.07|2171.82|2171.32|2169.57|2169.07|1229
1693206900000|2023-08-28 07:15:00|2169.32|2168.82|2173.32|2172.82|2173.32|2172.82|2169.32|2168.82|1041
1693207200000|2023-08-28 07:20:00|2173.07|2172.57|2172.69|2172.19|2174.32|2173.82|2171.82|2171.32|848
1693207500000|2023-08-28 07:25:00|2172.57|2172.07|2170.07|2169.57|2173.07|2172.57|2169.94|2169.44|760
1693207800000|2023-08-28 07:30:00|2170.19|2169.69|2172.32|2171.82|2172.57|2172.07|2170.19|2169.69|1106
1693208100000|2023-08-28 07:35:00|2172.57|2172.07|2171.32|2170.82|2173.57|2173.07|2171.32|2170.82|916
1693208400000|2023-08-28 07:40:00|2171.7|2171.2|2168.7|2168.2|2171.7|2171.2|2168.2|2167.7|1108
1693208700000|2023-08-28 07:45:00|2168.95|2168.45|2168.57|2168.07|2169.7|2169.2|2167.7|2167.2|555
1693209000000|2023-08-28 07:50:00|2168.45|2167.95|2168.45|2167.95|2169.45|2168.95|2167.95|2167.45|517
1693209300000|2023-08-28 07:55:00|2168.2|2167.7|2167.95|2167.45|2168.57|2168.07|2167.2|2166.7|391
1693209600000|2023-08-28 08:00:00|2167.7|2167.2|2167.45|2166.95|2168.2|2167.7|2167.2|2166.7|559
1693209900000|2023-08-28 08:05:00|2167.2|2166.7|2168.95|2168.45|2170.07|2169.57|2166.7|2166.2|540
1693210200000|2023-08-28 08:10:00|2168.7|2168.2|2167.2|2166.7|2168.95|2168.45|2166.7|2166.2|530
1693210500000|2023-08-28 08:15:00|2167.45|2166.95|2168.7|2168.2|2169.07|2168.57|2166.57|2166.07|445
1693210800000|2023-08-28 08:20:00|2168.45|2167.95|2169.7|2169.2|2169.7|2169.2|2168.07|2167.57|268
1693211100000|2023-08-28 08:25:00|2169.95|2169.45|2169.32|2168.82|2169.95|2169.45|2168.7|2168.2|258
1693211400000|2023-08-28 08:30:00|2169.45|2168.95|2170.2|2169.7|2170.95|2170.45|2169.2|2168.7|334
1693211700000|2023-08-28 08:35:00|2169.95|2169.45|2169.95|2169.45|2170.7|2170.2|2169.95|2169.45|258
1693212000000|2023-08-28 08:40:00|2169.7|2169.2|2168.45|2167.95|2169.7|2169.2|2168.45|2167.95|242
1693212300000|2023-08-28 08:45:00|2168.7|2168.2|2168.45|2167.95|2169.82|2169.32|2167.95|2167.45|330
1693212600000|2023-08-28 08:50:00|2168.2|2167.7|2168.57|2168.07|2168.95|2168.45|2167.57|2167.07|274
1693212900000|2023-08-28 08:55:00|2168.45|2167.95|2167.7|2167.2|2168.95|2168.45|2167.45|2166.95|487
1693213200000|2023-08-28 09:00:00|2167.57|2167.07|2166.7|2166.2|2168.2|2167.7|2166.7|2166.2|310
1693213500000|2023-08-28 09:05:00|2166.57|2166.07|2166.45|2165.95|2167.45|2166.95|2166.2|2165.7|291
1693213800000|2023-08-28 09:10:00|2166.2|2165.7|2166.95|2166.45|2167.2|2166.7|2165.95|2165.45|320
1693214100000|2023-08-28 09:15:00|2166.82|2166.32|2166.2|2165.7|2166.95|2166.45|2165.45|2164.95|356
1693214400000|2023-08-28 09:20:00|2166.07|2165.57|2167.45|2166.95|2167.45|2166.95|2165.7|2165.2|234
1693214700000|2023-08-28 09:25:00|2167.7|2167.2|2167.95|2167.45|2168.2|2167.7|2167.2|2166.7|196
1693215000000|2023-08-28 09:30:00|2168.2|2167.7|2166.45|2165.95|2168.2|2167.7|2166.45|2165.95|227
1693215300000|2023-08-28 09:35:00|2166.57|2166.07|2166.7|2166.2|2167.7|2167.2|2166.45|2165.95|235
1693215600000|2023-08-28 09:40:00|2166.45|2165.95|2165.95|2165.45|2166.7|2166.2|2165.7|2165.2|189
1693215900000|2023-08-28 09:45:00|2165.7|2165.2|2165.2|2164.7|2166.2|2165.7|2165.2|2164.7|222
1693216200000|2023-08-28 09:50:00|2165.45|2164.95|2167.2|2166.7|2167.2|2166.7|2165.45|2164.95|250
1693216500000|2023-08-28 09:55:00|2166.95|2166.45|2166.45|2165.95|2167.2|2166.7|2166.2|2165.7|136
1693216800000|2023-08-28 10:00:00|2166.7|2166.2|2165.45|2164.95|2166.7|2166.2|2165.32|2164.82|406
1693217100000|2023-08-28 10:05:00|2165.7|2165.2|2165.07|2164.57|2165.95|2165.45|2164.45|2163.95|420
1693217400000|2023-08-28 10:10:00|2164.95|2164.45|2164.7|2164.2|2165.45|2164.95|2164.45|2163.95|193
1693217700000|2023-08-28 10:15:00|2164.57|2164.07|2164.2|2163.7|2164.57|2164.07|2163.45|2162.95|418
1693218000000|2023-08-28 10:20:00|2164.32|2163.82|2164.95|2164.45|2165.2|2164.7|2164.2|2163.7|292
1693218300000|2023-08-28 10:25:00|2164.7|2164.2|2164.45|2163.95|2165.2|2164.7|2164.2|2163.7|285
1693218600000|2023-08-28 10:30:00|2164.2|2163.7|2163.2|2162.7|2164.95|2164.45|2163.2|2162.7|459
1693218900000|2023-08-28 10:35:00|2163.07|2162.57|2163.2|2162.7|2163.2|2162.7|2162.45|2161.95|405
1693219200000|2023-08-28 10:40:00|2162.95|2162.45|2161.7|2161.2|2162.95|2162.45|2161.7|2161.2|282
1693219500000|2023-08-28 10:45:00|2161.45|2160.95|2162.7|2162.2|2162.7|2162.2|2161.45|2160.95|364
1693219800000|2023-08-28 10:50:00|2162.57|2162.07|2162.7|2162.2|2162.95|2162.45|2162.45|2161.95|284
1693220100000|2023-08-28 10:55:00|2162.57|2162.07|2162.2|2161.7|2162.7|2162.2|2161.95|2161.45|358
1693220400000|2023-08-28 11:00:00|2161.95|2161.45|2163.45|2162.95|2164.2|2163.7|2161.82|2161.32|328
1693220700000|2023-08-28 11:05:00|2163.7|2163.2|2164.2|2163.7|2164.2|2163.7|2163.45|2162.95|361
1693221000000|2023-08-28 11:10:00|2163.95|2163.45|2164.2|2163.7|2164.45|2163.95|2163.7|2163.2|250
1693221300000|2023-08-28 11:15:00|2164.45|2163.95|2165.2|2164.7|2165.45|2164.95|2164.45|2163.95|317
1693221600000|2023-08-28 11:20:00|2165.07|2164.57|2164.7|2164.2|2165.45|2164.95|2164.7|2164.2|300
1693221900000|2023-08-28 11:25:00|2164.57|2164.07|2163.7|2163.2|2164.57|2164.07|2163.45|2162.95|352
1693222200000|2023-08-28 11:30:00|2163.45|2162.95|2164.7|2164.2|2164.95|2164.45|2163.32|2162.82|208
1693222500000|2023-08-28 11:35:00|2164.95|2164.45|2164.7|2164.2|2164.95|2164.45|2164.2|2163.7|168
1693222800000|2023-08-28 11:40:00|2164.45|2163.95|2165.45|2164.95|2165.7|2165.2|2164.2|2163.7|231
1693223100000|2023-08-28 11:45:00|2165.57|2165.07|2165.2|2164.7|2165.95|2165.45|2164.95|2164.45|211
1693223400000|2023-08-28 11:50:00|2165.32|2164.82|2166.32|2165.82|2166.57|2166.07|2165.32|2164.82|245
1693223700000|2023-08-28 11:55:00|2166.2|2165.7|2166.7|2166.2|2167.2|2166.7|2166.2|2165.7|259
1693224000000|2023-08-28 12:00:00|2166.82|2166.32|2167.2|2166.7|2167.45|2166.95|2166.45|2165.95|236
1693224300000|2023-08-28 12:05:00|2167.07|2166.57|2167.2|2166.7|2167.57|2167.07|2166.95|2166.45|318
1693224600000|2023-08-28 12:10:00|2167.07|2166.57|2166.7|2166.2|2167.2|2166.7|2166.2|2165.7|596
1693224900000|2023-08-28 12:15:00|2166.82|2166.32|2167.2|2166.7|2167.7|2167.2|2166.45|2165.95|553
1693225200000|2023-08-28 12:20:00|2167.45|2166.95|2167.45|2166.95|2167.95|2167.45|2167.32|2166.82|409
1693225500000|2023-08-28 12:25:00|2167.7|2167.2|2168.45|2167.95|2168.57|2168.07|2167.45|2166.95|489
1693225800000|2023-08-28 12:30:00|2168.57|2168.07|2168.95|2168.45|2169.2|2168.7|2168.45|2167.95|465
1693226100000|2023-08-28 12:35:00|2168.82|2168.32|2168.2|2167.7|2169.2|2168.7|2167.95|2167.45|737
1693226400000|2023-08-28 12:40:00|2168.32|2167.82|2168.2|2167.7|2168.7|2168.2|2167.7|2167.2|389
1693226700000|2023-08-28 12:45:00|2167.95|2167.45|2166.45|2165.95|2168.2|2167.7|2166.45|2165.95|305
1693227000000|2023-08-28 12:50:00|2166.2|2165.7|2167.2|2166.7|2167.2|2166.7|2165.95|2165.45|357
1693227300000|2023-08-28 12:55:00|2167.45|2166.95|2167.7|2167.2|2168.2|2167.7|2167.45|2166.95|471
1693227600000|2023-08-28 13:00:00|2167.57|2167.07|2167.2|2166.7|2167.7|2167.2|2166.95|2166.45|378
1693227900000|2023-08-28 13:05:00|2167.45|2166.95|2168.45|2167.95|2168.45|2167.95|2167.45|2166.95|355
1693228200000|2023-08-28 13:10:00|2168.2|2167.7|2168.45|2167.95|2168.95|2168.45|2168.2|2167.7|378
1693228500000|2023-08-28 13:15:00|2168.32|2167.82|2168.2|2167.7|2168.7|2168.2|2167.45|2166.95|931
1693228800000|2023-08-28 13:20:00|2168.45|2167.95|2168.2|2167.7|2168.7|2168.2|2167.7|2167.2|837
1693229100000|2023-08-28 13:25:00|2167.95|2167.45|2167.95|2167.45|2168.7|2168.2|2167.7|2167.2|845
1693229400000|2023-08-28 13:30:00|2168.2|2167.7|2168.7|2168.2|2168.7|2168.2|2167.7|2167.2|891
1693229700000|2023-08-28 13:35:00|2168.95|2168.45|2169.2|2168.7|2170.2|2169.7|2168.7|2168.2|1044
1693230000000|2023-08-28 13:40:00|2169.45|2168.95|2171.32|2170.82|2171.45|2170.95|2169.45|2168.95|895
1693230300000|2023-08-28 13:45:00|2171.2|2170.7|2171.7|2171.2|2172.95|2172.45|2170.7|2170.2|936
1693230600000|2023-08-28 13:50:00|2171.45|2170.95|2172.2|2171.7|2172.45|2171.95|2170.45|2169.95|787
1693230900000|2023-08-28 13:55:00|2172.07|2171.57|2172.7|2172.2|2172.7|2172.2|2171.2|2170.7|632
1693231200000|2023-08-28 14:00:00|2172.57|2172.07|2173.2|2172.7|2173.2|2172.7|2171.95|2171.45|973
1693231500000|2023-08-28 14:05:00|2173.45|2172.95|2174.7|2174.2|2174.7|2174.2|2172.7|2172.2|787
1693231800000|2023-08-28 14:10:00|2175.05|2174.55|2173.3|2172.8|2175.55|2175.05|2173.05|2172.55|1157
1693232100000|2023-08-28 14:15:00|2173.05|2172.55|2172.05|2171.55|2173.55|2173.05|2171.55|2171.05|1376
1693232400000|2023-08-28 14:20:00|2172.17|2171.67|2174.05|2173.55|2174.3|2173.8|2172.05|2171.55|1380
1693232700000|2023-08-28 14:25:00|2174.17|2173.67|2174.3|2173.8|2174.3|2173.8|2173.05|2172.55|800
1693233000000|2023-08-28 14:30:00|2174.05|2173.55|2174.55|2174.05|2174.55|2174.05|2173.55|2173.05|810
1693233300000|2023-08-28 14:35:00|2174.42|2173.92|2174.3|2173.8|2175.3|2174.8|2174.05|2173.55|1350
1693233600000|2023-08-28 14:40:00|2174.42|2173.92|2175.05|2174.55|2175.55|2175.05|2174.05|2173.55|1003
1693233900000|2023-08-28 14:45:00|2174.8|2174.3|2174.3|2173.8|2175.05|2174.55|2174.05|2173.55|1238
1693234200000|2023-08-28 14:50:00|2174.55|2174.05|2174.3|2173.8|2175.05|2174.55|2173.8|2173.3|1067
1693234500000|2023-08-28 14:55:00|2174.55|2174.05|2177.05|2176.55|2177.05|2176.55|2174.3|2173.8|1547
1693234800000|2023-08-28 15:00:00|2177.3|2176.8|2176.8|2176.3|2177.3|2176.8|2176.3|2175.8|1577
1693235100000|2023-08-28 15:05:00|2176.67|2176.17|2177.05|2176.55|2177.55|2177.05|2176.55|2176.05|1037
1693235400000|2023-08-28 15:10:00|2176.8|2176.3|2177.3|2176.8|2178.3|2177.8|2176.55|2176.05|1697
1693235700000|2023-08-28 15:15:00|2177.05|2176.55|2176.55|2176.05|2177.8|2177.3|2176.3|2175.8|1284
1693236000000|2023-08-28 15:20:00|2176.8|2176.3|2178.28|2176.78|2178.28|2177.55|2176.8|2176.3|2209
1693236300000|2023-08-28 15:25:00|2178.29|2176.79|2178.12|2176.62|2178.79|2177.29|2177.66|2176.16|913
1693236600000|2023-08-28 15:30:00|2177.68|2176.18|2176.62|2175.22|2178.12|2176.62|2175.75|2174.35|454
1693236900000|2023-08-28 15:35:00|2176.5|2175.1|2176.62|2175.22|2177.25|2175.85|2175.75|2174.35|162
1693237200000|2023-08-28 15:40:00|2176.5|2175.1|2176.25|2174.85|2176.87|2175.47|2175.25|2173.85|58
1693237500000|2023-08-28 15:45:00|2176.37|2174.97|2175.87|2174.47|2176.5|2175.1|2175.62|2174.22|78
1693237800000|2023-08-28 15:50:00|2175.25|2173.85|2175.75|2174.35|2176|2174.6|2174.87|2173.47|4
1693238100000|2023-08-28 15:55:00|2175.62|2174.22|2176.17|2174.67|2177.12|2175.72|2175.5|2174.1|32
1693238400000|2023-08-28 16:00:00|2176.16|2174.66|2176.19|2174.69|2176.19|2174.69|2175.69|2174.19|0
1693238700000|2023-08-28 16:05:00|2176.2|2174.7|2176.21|2174.71|2176.66|2175.16|2175.73|2174.23|0
1693239000000|2023-08-28 16:10:00|2176.2|2174.7|2176.67|2175.17|2176.68|2175.18|2175.74|2174.24|0
1693239300000|2023-08-28 16:15:00|2176.22|2174.72|2175.73|2174.23|2176.67|2175.17|2175.73|2174.23|0
1693239600000|2023-08-28 16:20:00|2175.72|2174.22|2175.68|2174.18|2175.73|2174.23|2175.22|2173.72|0
1693239900000|2023-08-28 16:25:00|2175.67|2174.17|2175.69|2174.19|2176.14|2174.64|2175.66|2174.16|0
1693240200000|2023-08-28 16:30:00|2175.68|2174.18|2175.75|2174.25|2175.77|2174.27|2175.22|2173.72|0
1693240500000|2023-08-28 16:35:00|2175.76|2174.26|2176.24|2174.74|2176.25|2174.75|2175.52|2174.02|0
1693240800000|2023-08-28 16:40:00|2176.25|2174.75|2176.71|2175.21|2177.18|2175.68|2175.79|2174.29|0
1693241100000|2023-08-28 16:45:00|2176.7|2175.2|2176.7|2175.2|2177.17|2175.67|2176.7|2175.2|0
1693241400000|2023-08-28 16:50:00|2176.71|2175.21|2177.69|2176.19|2178.09|2176.59|2176.7|2175.2|0
1693241700000|2023-08-28 16:55:00|2177.7|2176.2|2178.2|2176.7|2178.63|2177.13|2177.69|2176.19|0
1693242000000|2023-08-28 17:00:00|2178.21|2176.71|2178.69|2177.19|2179.14|2177.64|2178.2|2176.7|0
1693242300000|2023-08-28 17:05:00|2178.7|2177.2|2178.95|2177.45|2179.92|2178.42|2178.7|2177.2|0
1693242600000|2023-08-28 17:10:00|2178.96|2177.46|2178.49|2176.99|2179.41|2177.91|2178.49|2176.99|0
1693242900000|2023-08-28 17:15:00|2178.5|2177|2178.47|2176.97|2178.94|2177.44|2178.01|2176.51|0
1693243200000|2023-08-28 17:20:00|2178.48|2176.98|2178.49|2176.99|2178.95|2177.45|2178.47|2176.97|0
1693243500000|2023-08-28 17:25:00|2178.93|2177.43|2178.93|2177.43|2178.93|2177.43|2178.46|2176.96|0
1693243800000|2023-08-28 17:30:00|2178.94|2177.44|2179.37|2177.87|2179.4|2177.9|2178.93|2177.43|0
1693244100000|2023-08-28 17:35:00|2178.93|2177.43|2178.43|2176.93|2179.37|2177.87|2177.97|2176.47|0
1693244400000|2023-08-28 17:40:00|2178.21|2176.71|2177.96|2176.46|2178.45|2176.95|2177.96|2176.46|0
1693244700000|2023-08-28 17:45:00|2177.97|2176.47|2177.4|2175.9|2177.97|2176.47|2177.39|2175.89|0
1693245000000|2023-08-28 17:50:00|2177.39|2175.89|2175.99|2174.49|2177.4|2175.9|2175.98|2174.48|0
1693245300000|2023-08-28 17:55:00|2175.98|2174.48|2174.62|2173.12|2175.98|2174.48|2174.14|2172.64|0
1693245600000|2023-08-28 18:00:00|2174.61|2173.11|2174.63|2173.13|2175.09|2173.59|2174.14|2172.64|0
1693245900000|2023-08-28 18:05:00|2174.62|2173.12|2175.54|2174.04|2175.55|2174.05|2174.62|2173.12|0
1693246200000|2023-08-28 18:10:00|2175.55|2174.05|2175.06|2173.56|2175.55|2174.05|2174.6|2173.1|0
1693246500000|2023-08-28 18:15:00|2175.07|2173.57|2174.7|2173.2|2175.19|2173.69|2174.6|2173.1|0
1693246800000|2023-08-28 18:20:00|2174.69|2173.19|2175.17|2173.67|2175.18|2173.68|2174.69|2173.19|0
1693247100000|2023-08-28 18:25:00|2175.16|2173.66|2175.21|2173.71|2175.65|2174.15|2174.7|2173.2|0
1693247400000|2023-08-28 18:30:00|2175.2|2173.7|2175.2|2173.7|2175.21|2173.71|2174.73|2173.23|0
1693247700000|2023-08-28 18:35:00|2175.21|2173.71|2175.23|2173.73|2176.18|2174.68|2174.98|2173.48|0
1693248000000|2023-08-28 18:40:00|2175.22|2173.72|2175.7|2174.2|2175.71|2174.21|2175.22|2173.72|0
1693248300000|2023-08-28 18:45:00|2175.69|2174.19|2175.65|2174.15|2175.71|2174.21|2175.19|2173.69|0
1693248600000|2023-08-28 18:50:00|2175.21|2173.71|2175.68|2174.18|2175.68|2174.18|2175.21|2173.71|0
1693248900000|2023-08-28 18:55:00|2175.69|2174.19|2175.68|2174.18|2176.14|2174.64|2175.2|2173.7|0
1693249200000|2023-08-28 19:00:00|2175.69|2174.19|2176.15|2174.65|2176.15|2174.65|2175.22|2173.72|0
1693249500000|2023-08-28 19:05:00|2176.14|2174.64|2176.63|2175.13|2176.64|2175.14|2175.68|2174.18|0
1693249800000|2023-08-28 19:10:00|2176.62|2175.12|2175.7|2174.2|2176.63|2175.13|2175.69|2174.19|0
1693250100000|2023-08-28 19:15:00|2175.71|2174.21|2175.69|2174.19|2176.15|2174.65|2175.23|2173.73|0
1693250400000|2023-08-28 19:20:00|2175.7|2174.2|2175.21|2173.71|2176.14|2174.64|2174.73|2173.23|0
1693250700000|2023-08-28 19:25:00|2175.2|2173.7|2175.68|2174.18|2175.7|2174.2|2174.75|2173.25|0
1693251000000|2023-08-28 19:30:00|2175.23|2173.73|2175.73|2174.23|2176.16|2174.66|2175.21|2173.71|0
1693251300000|2023-08-28 19:35:00|2175.72|2174.22|2176.16|2174.66|2176.64|2175.14|2175.72|2174.22|0
1693251600000|2023-08-28 19:40:00|2176.15|2174.65|2177.24|2175.74|2177.25|2175.75|2176.15|2174.65|0
1693251900000|2023-08-28 19:45:00|2177.25|2175.75|2178.17|2176.67|2179.52|2178.02|2177.25|2175.75|0
1693252200000|2023-08-28 19:50:00|2178.16|2176.66|2178.11|2176.61|2178.56|2177.06|2177.64|2176.14|0
1693252500000|2023-08-28 19:55:00|2178.1|2176.6|2178.34|2176.84|2178.81|2177.31|2177.65|2176.15|0
1693252800000|2023-08-28 20:00:00|2177.82|2176.32|2178.5|2177|2178.91|2177.41|2177.36|2175.86|0
1693253100000|2023-08-28 20:05:00|2178.49|2176.99|2178.5|2177|2178.68|2177.18|2177.91|2176.41|0
1693253400000|2023-08-28 20:10:00|2178.49|2176.99|2178.5|2177|2178.59|2177.09|2178.13|2176.63|0
1693253700000|2023-08-28 20:15:00|2178.59|2177.09|2178.5|2177|2178.68|2177.18|2178.13|2176.63|0
1693254000000|2023-08-28 20:20:00|2178.59|2177.09|2178.5|2177|2178.59|2177.09|2178.27|2176.77|0
1693254300000|2023-08-28 20:25:00|2178.59|2177.09|2178.82|2177.32|2178.82|2177.32|2178.59|2177.09|0
1693254600000|2023-08-28 20:30:00|2178.81|2177.31|2178.91|2177.41|2179.04|2177.54|2178.68|2177.18|0
1693254900000|2023-08-28 20:35:00|2178.82|2177.32|2178.68|2177.18|2179.04|2177.54|2178.68|2177.18|0
1693255200000|2023-08-28 20:40:00|2178.69|2177.19|2178.68|2177.18|2178.82|2177.32|2178.68|2177.18|0
1693255500000|2023-08-28 20:45:00|2178.69|2177.19|2178.68|2177.18|2178.82|2177.32|2178.59|2177.09|0
1693255800000|2023-08-28 20:50:00|2178.77|2177.27|2178.59|2177.09|2178.82|2177.32|2178.59|2177.09|0
1693256100000|2023-08-28 20:55:00|2178.6|2177.1|2179|2177.5|2179.14|2177.64|2178.6|2177.1|0
1693256400000|2023-08-28 21:00:00|2178.95|2177.45|2179.05|2177.55|2179.05|2177.55|2178.95|2177.45|0
1693256700000|2023-08-28 21:05:00|2179.04|2177.54|2179.09|2177.59|2179.09|2177.59|2179|2177.5|0
1693257000000|2023-08-28 21:10:00|2179.04|2177.54|2179.09|2177.59|2179.09|2177.59|2179|2177.5|0
1693257300000|2023-08-28 21:15:00|2179.14|2177.64|2178.95|2177.45|2179.14|2177.64|2178.95|2177.45|0
1693257600000|2023-08-28 21:20:00|2178.91|2177.41|2179|2177.5|2179.09|2177.59|2178.91|2177.41|0
1693257900000|2023-08-28 21:25:00|2179.14|2177.64|2179.09|2177.59|2179.14|2177.64|2179.09|2177.59|0
1693258200000|2023-08-28 21:30:00|2179.14|2177.64|2179.14|2177.64|2179.14|2177.64|2179.14|2177.64|0
1693259100000|2023-08-28 21:45:00|2179.09|2177.59|2179.14|2177.64|2179.14|2177.64|2179.09|2177.59|0
1693259400000|2023-08-28 21:50:00|2179.09|2177.59|2179.14|2177.64|2179.14|2177.64|2179.09|2177.59|0
1693259700000|2023-08-28 21:55:00|2179.09|2177.59|2179|2177.5|2179.09|2177.59|2179|2177.5|0
1693260000000|2023-08-28 22:00:00|2179.09|2177.59|2179.93|2178.43|2180.09|2178.59|2178.95|2177.45|0
1693260300000|2023-08-28 22:05:00|2180.07|2178.57|2179.9|2178.4|2180.22|2178.72|2179.77|2178.27|0
1693260600000|2023-08-28 22:10:00|2179.77|2178.27|2180.17|2178.67|2180.45|2178.95|2179.77|2178.27|0
1693260900000|2023-08-28 22:15:00|2180.18|2178.68|2180.45|2178.95|2180.45|2178.95|2180.13|2178.63|0
1693261200000|2023-08-28 22:20:00|2180.54|2179.04|2180.36|2178.86|2180.54|2179.04|2180.36|2178.86|0
1693261500000|2023-08-28 22:25:00|2180.45|2178.95|2180.13|2178.63|2180.45|2178.95|2179.99|2178.49|0
1693261800000|2023-08-28 22:30:00|2179.99|2178.49|2179.99|2178.49|2179.99|2178.49|2179.9|2178.4|0
1693262100000|2023-08-28 22:35:00|2179.9|2178.4|2179.99|2178.49|2180.22|2178.72|2179.9|2178.4|0
1693262400000|2023-08-28 22:40:00|2179.9|2178.4|2180.13|2178.63|2180.13|2178.63|2179.67|2178.17|0
1693262700000|2023-08-28 22:45:00|2180.17|2178.67|2179.99|2178.49|2180.22|2178.72|2179.99|2178.49|0
1693263000000|2023-08-28 22:50:00|2179.9|2178.4|2179.99|2178.49|2179.99|2178.49|2179.9|2178.4|0
1693263300000|2023-08-28 22:55:00|2179.9|2178.4|2179.9|2178.4|2179.99|2178.49|2179.9|2178.4|0
1693263600000|2023-08-28 23:00:00|2179.91|2178.41|2179.45|2177.95|2179.99|2178.49|2179.45|2177.95|0
1693263900000|2023-08-28 23:05:00|2179.44|2177.94|2179.35|2177.85|2179.58|2178.08|2179.35|2177.85|0
1693264200000|2023-08-28 23:10:00|2179.22|2177.72|2179.13|2177.63|2179.35|2177.85|2178.99|2177.49|0
1693264500000|2023-08-28 23:15:00|2179.17|2177.67|2179.13|2177.63|2179.35|2177.85|2179.13|2177.63|0
1693264800000|2023-08-28 23:20:00|2179.22|2177.72|2179.35|2177.85|2179.35|2177.85|2178.99|2177.49|0
1693265100000|2023-08-28 23:25:00|2179.22|2177.72|2179.35|2177.85|2179.35|2177.85|2179.22|2177.72|0
1693265400000|2023-08-28 23:30:00|2179.36|2177.86|2179.21|2177.71|2179.45|2177.95|2179.12|2177.62|0
1693265700000|2023-08-28 23:35:00|2179.12|2177.62|2178.98|2177.48|2179.12|2177.62|2178.98|2177.48|0
1693266000000|2023-08-28 23:40:00|2178.89|2177.39|2179.11|2177.61|2179.12|2177.62|2178.89|2177.39|0
1693266300000|2023-08-28 23:45:00|2179.15|2177.65|2178.97|2177.47|2179.15|2177.65|2178.88|2177.38|0
1693266600000|2023-08-28 23:50:00|2178.88|2177.38|2178.7|2177.2|2178.88|2177.38|2178.65|2177.15|0
1693266900000|2023-08-28 23:55:00|2178.65|2177.15|2178.64|2177.14|2178.78|2177.28|2178.56|2177.06|0
1693267200000|2023-08-29 00:00:00|2178.65|2177.15|2178.1|2176.6|2178.78|2177.28|2178|2176.5|0
1693267500000|2023-08-29 00:05:00|2178.09|2176.59|2177.41|2175.91|2178.1|2176.6|2177.23|2175.73|0
1693267800000|2023-08-29 00:10:00|2177.5|2176|2178.19|2176.69|2178.19|2176.69|2177.5|2176|0
1693268100000|2023-08-29 00:15:00|2178.18|2176.68|2176.23|2174.73|2178.55|2177.05|2175.32|2173.82|0
1693268400000|2023-08-29 00:20:00|2176.45|2174.95|2177.78|2176.28|2178.01|2176.51|2176.23|2174.73|0
1693268700000|2023-08-29 00:25:00|2178|2176.5|2178|2176.5|2178.01|2176.51|2177.78|2176.28|0
1693269000000|2023-08-29 00:30:00|2178.01|2176.51|2177.56|2176.06|2178.46|2176.96|2177.56|2176.06|0
1693269300000|2023-08-29 00:35:00|2177.57|2176.07|2178.47|2176.97|2178.47|2176.97|2177.57|2176.07|0
1693269600000|2023-08-29 00:40:00|2178.46|2176.96|2178.01|2176.51|2178.47|2176.97|2177.57|2176.07|0
1693269900000|2023-08-29 00:45:00|2178.02|2176.52|2178.02|2176.52|2178.03|2176.53|2177.57|2176.07|0
1693270200000|2023-08-29 00:50:00|2178.03|2176.53|2178.47|2176.97|2178.47|2176.97|2178.02|2176.52|0
1693270500000|2023-08-29 00:55:00|2178.46|2176.96|2178.46|2176.96|2178.47|2176.97|2178.46|2176.96|0
1693270800000|2023-08-29 01:00:00|2178.47|2176.97|2178.02|2176.52|2178.47|2176.97|2177.57|2176.07|0
1693271100000|2023-08-29 01:05:00|2178.01|2176.51|2178.02|2176.52|2178.47|2176.97|2177.57|2176.07|0
1693271400000|2023-08-29 01:10:00|2178.01|2176.51|2178.01|2176.51|2178.02|2176.52|2178.01|2176.51|0
1693271700000|2023-08-29 01:15:00|2178.02|2176.52|2178.47|2176.97|2178.92|2177.42|2178.01|2176.51|0
1693272000000|2023-08-29 01:20:00|2178.46|2176.96|2177.56|2176.06|2178.47|2176.97|2177.12|2175.62|0
1693272300000|2023-08-29 01:25:00|2177.57|2176.07|2178.46|2176.96|2178.46|2176.96|2177.57|2176.07|0
1693272600000|2023-08-29 01:30:00|2178.01|2176.51|2178.02|2176.52|2178.48|2176.98|2178.01|2176.51|0
1693272900000|2023-08-29 01:35:00|2178.01|2176.51|2178.01|2176.51|2178.91|2177.41|2178.01|2176.51|0
1693273200000|2023-08-29 01:40:00|2178.02|2176.52|2178.92|2177.42|2178.92|2177.42|2178.01|2176.51|0
1693273500000|2023-08-29 01:45:00|2178.91|2177.41|2178.91|2177.41|2179.38|2177.88|2178.91|2177.41|0
1693273800000|2023-08-29 01:50:00|2178.92|2177.42|2177.56|2176.06|2178.92|2177.42|2177.56|2176.06|0
1693274100000|2023-08-29 01:55:00|2178|2176.5|2176.65|2175.15|2178|2176.5|2176.65|2175.15|0
1693274400000|2023-08-29 02:00:00|2176.66|2175.16|2177.55|2176.05|2177.56|2176.06|2176.65|2175.15|0
1693274700000|2023-08-29 02:05:00|2177.99|2176.49|2178|2176.5|2178|2176.5|2177.55|2176.05|0
1693275000000|2023-08-29 02:10:00|2178.22|2176.72|2178.23|2176.73|2178.46|2176.96|2178|2176.5|0
1693275300000|2023-08-29 02:15:00|2178.01|2176.51|2177.56|2176.06|2178.23|2176.73|2177.56|2176.06|0
1693275600000|2023-08-29 02:20:00|2177.78|2176.28|2178.01|2176.51|2178.01|2176.51|2177.56|2176.06|0
1693275900000|2023-08-29 02:25:00|2178|2176.5|2178.01|2176.51|2178.01|2176.51|2178|2176.5|0
1693276200000|2023-08-29 02:30:00|2178.45|2176.95|2178.45|2176.95|2178.46|2176.96|2178|2176.5|0
1693276500000|2023-08-29 02:35:00|2178.46|2176.96|2178.9|2177.4|2178.9|2177.4|2178.45|2176.95|0
1693276800000|2023-08-29 02:40:00|2178.89|2177.39|2178.9|2177.4|2178.9|2177.4|2178.45|2176.95|0
1693277100000|2023-08-29 02:45:00|2178.89|2177.39|2178.9|2177.4|2178.9|2177.4|2178.89|2177.39|0
1693277400000|2023-08-29 02:50:00|2178.89|2177.39|2178.89|2177.39|2179.34|2177.84|2178.89|2177.39|0
1693277700000|2023-08-29 02:55:00|2178.9|2177.4|2179.35|2177.85|2179.35|2177.85|2178.89|2177.39|0
1693278000000|2023-08-29 03:00:00|2179.34|2177.84|2178.9|2177.4|2179.57|2178.07|2178.9|2177.4|0
1693278300000|2023-08-29 03:05:00|2178.91|2177.41|2179.34|2177.84|2179.35|2177.85|2178.9|2177.4|0
1693278600000|2023-08-29 03:10:00|2178.9|2177.4|2178.91|2177.41|2179.34|2177.84|2178.9|2177.4|0
1693278900000|2023-08-29 03:15:00|2178.9|2177.4|2179.35|2177.85|2179.35|2177.85|2178.9|2177.4|0
1693279200000|2023-08-29 03:20:00|2179.36|2177.86|2179.35|2177.85|2179.36|2177.86|2179.35|2177.85|0
1693279500000|2023-08-29 03:25:00|2179.36|2177.86|2179.81|2178.31|2180.25|2178.75|2179.36|2177.86|0
1693279800000|2023-08-29 03:30:00|2180.25|2178.75|2179.8|2178.3|2180.25|2178.75|2179.8|2178.3|0
1693280100000|2023-08-29 03:35:00|2179.81|2178.31|2180.25|2178.75|2180.25|2178.75|2179.8|2178.3|0
1693280400000|2023-08-29 03:40:00|2180.69|2179.19|2180.3|2178.8|2180.7|2179.2|2180.25|2178.75|0
1693280700000|2023-08-29 03:45:00|2180.29|2178.79|2180.3|2178.8|2180.3|2178.8|2180.29|2178.79|0
1693281000000|2023-08-29 03:50:00|2180.29|2178.79|2180.29|2178.79|2180.29|2178.79|2179.85|2178.35|0
1693281300000|2023-08-29 03:55:00|2179.85|2178.35|2179.85|2178.35|2180.3|2178.8|2179.84|2178.34|0
1693281600000|2023-08-29 04:00:00|2179.86|2178.36|2179.85|2178.35|2180.3|2178.8|2179.85|2178.35|0
1693281900000|2023-08-29 04:05:00|2180.07|2178.57|2179.85|2178.35|2180.3|2178.8|2179.85|2178.35|0
1693282500000|2023-08-29 04:15:00|2180.29|2178.79|2180.07|2178.57|2180.29|2178.79|2179.85|2178.35|0
1693282800000|2023-08-29 04:20:00|2180.29|2178.79|2180.74|2179.24|2180.74|2179.24|2180.29|2178.79|0
1693283100000|2023-08-29 04:25:00|2181.18|2179.68|2180.75|2179.25|2181.19|2179.69|2180.74|2179.24|0
1693283400000|2023-08-29 04:30:00|2180.74|2179.24|2180.74|2179.24|2180.75|2179.25|2180.74|2179.24|0
1693283700000|2023-08-29 04:35:00|2180.3|2178.8|2180.29|2178.79|2180.74|2179.24|2180.29|2178.79|0
1693284000000|2023-08-29 04:40:00|2180.51|2179.01|2179.85|2178.35|2180.52|2179.02|2179.84|2178.34|0
1693284300000|2023-08-29 04:45:00|2180.29|2178.79|2179.7|2178.2|2180.29|2178.79|2179.7|2178.2|0
1693284900000|2023-08-29 04:55:00|2180.14|2178.64|2179.7|2178.2|2180.14|2178.64|2179.7|2178.2|0
1693285200000|2023-08-29 05:00:00|2180.14|2178.64|2179.7|2178.2|2180.14|2178.64|2179.7|2178.2|0
1693285500000|2023-08-29 05:05:00|2179.26|2177.76|2180.16|2178.66|2180.16|2178.66|2179.26|2177.76|0
1693285800000|2023-08-29 05:10:00|2180.38|2178.88|2181.06|2179.56|2181.06|2179.56|2180.38|2178.88|0
1693286100000|2023-08-29 05:15:00|2181.05|2179.55|2180.62|2179.12|2181.06|2179.56|2180.61|2179.11|0
1693286400000|2023-08-29 05:20:00|2181.06|2179.56|2181.26|2179.76|2181.48|2179.98|2180.62|2179.12|0
1693286700000|2023-08-29 05:25:00|2181.48|2179.98|2181.04|2179.54|2181.49|2179.99|2181.04|2179.54|0
1693287000000|2023-08-29 05:30:00|2181.03|2179.53|2181.04|2179.54|2181.04|2179.54|2180.59|2179.09|0
1693287300000|2023-08-29 05:35:00|2181.48|2179.98|2181.49|2179.99|2181.49|2179.99|2181.05|2179.55|0
1693287600000|2023-08-29 05:40:00|2181.5|2180|2180.65|2179.15|2181.56|2180.06|2180.65|2179.15|0
1693287900000|2023-08-29 05:45:00|2181.09|2179.59|2181.54|2180.04|2181.55|2180.05|2181.09|2179.59|0
1693288200000|2023-08-29 05:50:00|2181.32|2179.82|2181.26|2179.76|2181.55|2180.05|2181.1|2179.6|0
1693288500000|2023-08-29 05:55:00|2180.82|2179.32|2181.27|2179.77|2181.27|2179.77|2180.81|2179.31|0
1693288800000|2023-08-29 06:00:00|2181.71|2180.21|2182.93|2181.43|2183.51|2182.01|2181.27|2179.77|0
1693289100000|2023-08-29 06:05:00|2182.92|2181.42|2183.38|2181.88|2184.27|2182.77|2182.48|2180.98|0
1693289400000|2023-08-29 06:10:00|2183.82|2182.32|2182.02|2180.52|2183.83|2182.33|2182.01|2180.51|0
1693289700000|2023-08-29 06:15:00|2182.46|2180.96|2182.46|2180.96|2182.91|2181.41|2182.45|2180.95|0
1693290000000|2023-08-29 06:20:00|2182.02|2180.52|2182.47|2180.97|2182.48|2180.98|2182.01|2180.51|0
1693290300000|2023-08-29 06:25:00|2182.46|2180.96|2182.91|2181.41|2183.35|2181.85|2182.46|2180.96|0
1693290600000|2023-08-29 06:30:00|2183.35|2181.85|2182.75|2181.35|2183.36|2181.86|2181.62|2180.22|77
1693290900000|2023-08-29 06:35:00|2182.62|2181.22|2182.62|2181.22|2182.62|2181.22|2180.62|2179.22|65
1693291200000|2023-08-29 06:40:00|2182.25|2180.85|2182.37|2180.97|2183|2181.6|2182.25|2180.85|50
1693291500000|2023-08-29 06:45:00|2182.25|2180.85|2182.75|2181.35|2182.87|2181.47|2182.12|2180.72|48
1693291800000|2023-08-29 06:50:00|2183.12|2181.72|2182.25|2180.85|2183.12|2181.72|2182.25|2180.85|100
1693292100000|2023-08-29 06:55:00|2182.55|2181.05|2182.33|2180.83|2182.99|2181.49|2182.33|2180.83|0
1693292400000|2023-08-29 07:00:00|2182.11|2180.61|2186.8|2186.3|2186.8|2186.3|2179.17|2178.67|3548
1693292700000|2023-08-29 07:05:00|2186.3|2185.8|2189.44|2188.94|2189.44|2188.94|2186.05|2185.55|2878
1693293000000|2023-08-29 07:10:00|2189.19|2188.69|2188.69|2188.19|2189.69|2189.19|2187.06|2186.56|1200
1693293300000|2023-08-29 07:15:00|2188.44|2187.94|2187.69|2187.19|2190.44|2189.94|2187.44|2186.94|1313
1693293600000|2023-08-29 07:20:00|2187.44|2186.94|2190.69|2190.19|2190.81|2190.31|2187.44|2186.94|922
1693293900000|2023-08-29 07:25:00|2190.94|2190.44|2192.31|2191.81|2192.94|2192.44|2190.69|2190.19|1171
1693294200000|2023-08-29 07:30:00|2192.19|2191.69|2193.19|2192.69|2194.31|2193.81|2192.19|2191.69|1456
1693294500000|2023-08-29 07:35:00|2193.44|2192.94|2191.94|2191.44|2194.69|2194.19|2191.44|2190.94|1209
1693294800000|2023-08-29 07:40:00|2192.01|2191.51|2191.26|2190.76|2192.01|2191.51|2190.26|2189.76|1003
1693295100000|2023-08-29 07:45:00|2191.51|2191.01|2188.51|2188.01|2191.76|2191.26|2188.26|2187.76|733
1693295400000|2023-08-29 07:50:00|2188.38|2187.88|2185.01|2184.51|2188.76|2188.26|2185.01|2184.51|1168
1693295700000|2023-08-29 07:55:00|2184.88|2184.38|2184.88|2184.38|2185.76|2185.26|2184.51|2184.01|892
1693296000000|2023-08-29 08:00:00|2184.76|2184.26|2186.01|2185.51|2187.51|2187.01|2184.51|2184.01|758
1693296300000|2023-08-29 08:05:00|2185.76|2185.26|2187.51|2187.01|2188.26|2187.76|2185.51|2185.01|575
1693296600000|2023-08-29 08:10:00|2187.38|2186.88|2185.13|2184.63|2187.51|2187.01|2184.88|2184.38|753
1693296900000|2023-08-29 08:15:00|2185.26|2184.76|2187.26|2186.76|2187.51|2187.01|2185.26|2184.76|454
1693297200000|2023-08-29 08:20:00|2187.13|2186.63|2188.13|2187.63|2189.51|2189.01|2186.76|2186.26|591
1693297500000|2023-08-29 08:25:00|2188.26|2187.76|2189.26|2188.76|2189.26|2188.76|2188.01|2187.51|435
1693297800000|2023-08-29 08:30:00|2189.01|2188.51|2188.26|2187.76|2189.01|2188.51|2187.76|2187.26|606
1693298100000|2023-08-29 08:35:00|2188.51|2188.01|2186.01|2185.51|2189.51|2189.01|2185.88|2185.38|568
1693298400000|2023-08-29 08:40:00|2185.76|2185.26|2187.51|2187.01|2187.51|2187.01|2185.76|2185.26|381
1693298700000|2023-08-29 08:45:00|2187.26|2186.76|2186.76|2186.26|2188.01|2187.51|2186.51|2186.01|291
1693299000000|2023-08-29 08:50:00|2187.01|2186.51|2186.26|2185.76|2187.26|2186.76|2185.76|2185.26|469
1693299300000|2023-08-29 08:55:00|2186.38|2185.88|2185.01|2184.51|2187.51|2187.01|2184.51|2184.01|513
1693299600000|2023-08-29 09:00:00|2185.26|2184.76|2185.26|2184.76|2186.01|2185.51|2184.76|2184.26|434
1693299900000|2023-08-29 09:05:00|2185.01|2184.51|2187.76|2187.26|2187.76|2187.26|2184.76|2184.26|363
1693300200000|2023-08-29 09:10:00|2187.51|2187.01|2186.26|2185.76|2187.51|2187.01|2185.76|2185.26|678
1693300500000|2023-08-29 09:15:00|2186.01|2185.51|2183.51|2183.01|2186.26|2185.76|2183.51|2183.01|701
1693300800000|2023-08-29 09:20:00|2183.76|2183.26|2184.26|2183.76|2185.01|2184.51|2183.51|2183.01|473
1693301100000|2023-08-29 09:25:00|2184.01|2183.51|2184.51|2184.01|2185.76|2185.26|2184.01|2183.51|336
1693301400000|2023-08-29 09:30:00|2184.76|2184.26|2184.76|2184.26|2185.13|2184.63|2184.01|2183.51|333
1693301700000|2023-08-29 09:35:00|2184.38|2183.88|2186.13|2185.63|2186.26|2185.76|2184.26|2183.76|276
1693302000000|2023-08-29 09:40:00|2186.26|2185.76|2186.51|2186.01|2187.01|2186.51|2185.76|2185.26|376
1693302300000|2023-08-29 09:45:00|2186.76|2186.26|2187.76|2187.26|2188.01|2187.51|2186.01|2185.51|394
1693302600000|2023-08-29 09:50:00|2187.51|2187.01|2188.51|2188.01|2188.51|2188.01|2187.01|2186.51|346
1693302900000|2023-08-29 09:55:00|2188.76|2188.26|2188.26|2187.76|2190.01|2189.51|2188.26|2187.76|1009
1693303200000|2023-08-29 10:00:00|2188.38|2187.88|2187.51|2187.01|2189.26|2188.76|2187.13|2186.63|977
1693303500000|2023-08-29 10:05:00|2187.26|2186.76|2189.76|2189.26|2189.76|2189.26|2187.26|2186.76|356
1693303800000|2023-08-29 10:10:00|2189.63|2189.13|2188.01|2187.51|2189.76|2189.26|2188.01|2187.51|437
1693304100000|2023-08-29 10:15:00|2188.26|2187.76|2188.01|2187.51|2189.01|2188.51|2187.51|2187.01|696
1693304400000|2023-08-29 10:20:00|2187.88|2187.38|2189.01|2188.51|2189.51|2189.01|2187.76|2187.26|618
1693304700000|2023-08-29 10:25:00|2189.13|2188.63|2189.51|2189.01|2189.76|2189.26|2188.76|2188.26|305
1693305000000|2023-08-29 10:30:00|2189.26|2188.76|2189.51|2189.01|2190.76|2190.26|2189.26|2188.76|467
1693305300000|2023-08-29 10:35:00|2189.26|2188.76|2189.01|2188.51|2190.01|2189.51|2188.76|2188.26|297
1693305600000|2023-08-29 10:40:00|2189.26|2188.76|2188.76|2188.26|2189.26|2188.76|2188.51|2188.01|206
1693305900000|2023-08-29 10:45:00|2188.88|2188.38|2187.76|2187.26|2189.01|2188.51|2187.51|2187.01|346
1693306200000|2023-08-29 10:50:00|2187.63|2187.13|2187.26|2186.76|2187.76|2187.26|2187.01|2186.51|492
1693306500000|2023-08-29 10:55:00|2187.01|2186.51|2186.76|2186.26|2187.51|2187.01|2186.51|2186.01|318
1693306800000|2023-08-29 11:00:00|2186.63|2186.13|2185.51|2185.01|2186.88|2186.38|2185.51|2185.01|365
1693307100000|2023-08-29 11:05:00|2185.76|2185.26|2187.01|2186.51|2187.26|2186.76|2185.76|2185.26|301
1693307400000|2023-08-29 11:10:00|2187.26|2186.76|2186.51|2186.01|2187.63|2187.13|2186.26|2185.76|138
1693307700000|2023-08-29 11:15:00|2186.76|2186.26|2187.01|2186.51|2187.51|2187.01|2186.51|2186.01|203
1693308000000|2023-08-29 11:20:00|2187.26|2186.76|2187.76|2187.26|2188.51|2188.01|2187.26|2186.76|268
1693308300000|2023-08-29 11:25:00|2187.88|2187.38|2187.01|2186.51|2188.51|2188.01|2187.01|2186.51|262
1693308600000|2023-08-29 11:30:00|2187.26|2186.76|2187.51|2187.01|2188.01|2187.51|2187.01|2186.51|196
1693308900000|2023-08-29 11:35:00|2187.26|2186.76|2186.51|2186.01|2187.76|2187.26|2186.01|2185.51|320
1693309200000|2023-08-29 11:40:00|2186.5|2186|2186|2185.5|2186.75|2186.25|2186|2185.5|256
1693309500000|2023-08-29 11:45:00|2186.25|2185.75|2186.25|2185.75|2186.5|2186|2185.75|2185.25|189
1693309800000|2023-08-29 11:50:00|2186.12|2185.62|2186.25|2185.75|2186.37|2185.87|2185.5|2185|239
1693310100000|2023-08-29 11:55:00|2186.12|2185.62|2186.75|2186.25|2187|2186.5|2186|2185.5|185
1693310400000|2023-08-29 12:00:00|2186.5|2186|2186.25|2185.75|2187|2186.5|2185.75|2185.25|259
1693310700000|2023-08-29 12:05:00|2186.5|2186|2187|2186.5|2187.25|2186.75|2185.87|2185.37|494
1693311000000|2023-08-29 12:10:00|2186.87|2186.37|2186.25|2185.75|2187|2186.5|2186|2185.5|523
1693311300000|2023-08-29 12:15:00|2186.37|2185.87|2186.25|2185.75|2187|2186.5|2186|2185.5|626
1693311600000|2023-08-29 12:20:00|2186.12|2185.62|2184.75|2184.25|2186.37|2185.87|2184.5|2184|830
1693311900000|2023-08-29 12:25:00|2184.5|2184|2185|2184.5|2185.5|2185|2184.5|2184|563
1693312200000|2023-08-29 12:30:00|2185.12|2184.62|2186.5|2186|2186.62|2186.12|2184.75|2184.25|425
1693312500000|2023-08-29 12:35:00|2186.62|2186.12|2185.5|2185|2186.62|2186.12|2185|2184.5|404
1693312800000|2023-08-29 12:40:00|2185.62|2185.12|2186|2185.5|2186.25|2185.75|2185|2184.5|371
1693313100000|2023-08-29 12:45:00|2186.25|2185.75|2185.25|2184.75|2186.25|2185.75|2184.75|2184.25|347
1693313400000|2023-08-29 12:50:00|2185.5|2185|2184.25|2183.75|2186.5|2186|2184.25|2183.75|528
1693313700000|2023-08-29 12:55:00|2184|2183.5|2185.62|2185.12|2185.75|2185.25|2184|2183.5|499
1693314000000|2023-08-29 13:00:00|2185.75|2185.25|2183|2182.5|2185.75|2185.25|2183|2182.5|503
1693314300000|2023-08-29 13:05:00|2182.75|2182.25|2185.5|2185|2185.5|2185|2182.75|2182.25|481
1693314600000|2023-08-29 13:10:00|2185.25|2184.75|2184.5|2184|2185.5|2185|2184.25|2183.75|137
1693314900000|2023-08-29 13:15:00|2184.75|2184.25|2184.5|2184|2184.75|2184.25|2183.25|2182.75|213
1693315200000|2023-08-29 13:20:00|2184.75|2184.25|2185.5|2185|2186|2185.5|2184.5|2184|372
1693315500000|2023-08-29 13:25:00|2185.25|2184.75|2185|2184.5|2185.25|2184.75|2184.5|2184|343
1693315800000|2023-08-29 13:30:00|2185.12|2184.62|2184.5|2184|2185.25|2184.75|2183|2182.5|730
1693316100000|2023-08-29 13:35:00|2184.75|2184.25|2187|2186.5|2187.25|2186.75|2184.75|2184.25|618
1693316400000|2023-08-29 13:40:00|2186.87|2186.37|2189|2188.5|2189.5|2189|2186.62|2186.12|551
1693316700000|2023-08-29 13:45:00|2189.12|2188.62|2189.75|2189.25|2190|2189.5|2188.5|2188|1016
1693317000000|2023-08-29 13:50:00|2190|2189.5|2189.25|2188.75|2190.25|2189.75|2189.25|2188.75|750
1693317300000|2023-08-29 13:55:00|2189.37|2188.87|2188.12|2187.62|2189.5|2189|2187.75|2187.25|479
1693317600000|2023-08-29 14:00:00|2188.25|2187.75|2188.5|2188|2190.87|2190.37|2188|2187.5|1043
1693317900000|2023-08-29 14:05:00|2188.75|2188.25|2188.25|2187.75|2189.5|2189|2188.12|2187.62|668
1693318200000|2023-08-29 14:10:00|2187.97|2187.47|2186.72|2186.22|2188.22|2187.72|2184.97|2184.47|976
1693318500000|2023-08-29 14:15:00|2186.97|2186.47|2187.72|2187.22|2188.22|2187.72|2186.72|2186.22|1073
1693318800000|2023-08-29 14:20:00|2187.84|2187.34|2188.97|2188.47|2189.09|2188.59|2187.47|2186.97|891
1693319100000|2023-08-29 14:25:00|2188.72|2188.22|2188.72|2188.22|2189.22|2188.72|2188.22|2187.72|867
1693319400000|2023-08-29 14:30:00|2188.97|2188.47|2191.22|2190.72|2191.47|2190.97|2188.72|2188.22|1342
1693319700000|2023-08-29 14:35:00|2191.47|2190.97|2189.97|2189.47|2192.22|2191.72|2189.72|2189.22|1245
1693320000000|2023-08-29 14:40:00|2190.22|2189.72|2190.97|2190.47|2191.47|2190.97|2190.22|2189.72|1029
1693320300000|2023-08-29 14:45:00|2190.72|2190.22|2191.97|2191.47|2191.97|2191.47|2189.84|2189.34|938
1693320600000|2023-08-29 14:50:00|2192.09|2191.59|2192.47|2191.97|2193.59|2193.09|2191.72|2191.22|1332
1693320900000|2023-08-29 14:55:00|2192.22|2191.72|2191.47|2190.97|2192.22|2191.72|2191.22|2190.72|813
1693321200000|2023-08-29 15:00:00|2191.59|2191.09|2191.97|2191.47|2192.72|2192.22|2191.47|2190.97|1212
1693321500000|2023-08-29 15:05:00|2191.72|2191.22|2191.97|2191.47|2192.97|2192.47|2191.47|2190.97|1416
1693321800000|2023-08-29 15:10:00|2191.84|2191.34|2193.47|2192.97|2193.47|2192.97|2191.72|2191.22|1729
1693322100000|2023-08-29 15:15:00|2193.72|2193.22|2194.72|2194.22|2194.72|2194.22|2193.47|2192.97|2323
1693322400000|2023-08-29 15:20:00|2194.47|2193.97|2194.47|2192.97|2195.22|2194.72|2193.72|2192.97|3424
1693322700000|2023-08-29 15:25:00|2194.48|2192.98|2194.49|2192.99|2194.93|2193.43|2194.45|2192.95|1012
1693323000000|2023-08-29 15:30:00|2194.5|2193|2192.92|2191.52|2194.5|2193|2191.92|2190.52|342
1693323300000|2023-08-29 15:35:00|2193.04|2191.64|2194.67|2193.27|2195.04|2193.64|2192.92|2191.52|308
1693323600000|2023-08-29 15:40:00|2194.42|2193.02|2195.54|2194.14|2195.54|2194.14|2194.42|2193.02|26
1693323900000|2023-08-29 15:45:00|2195.67|2194.27|2195.29|2193.89|2195.92|2194.52|2195.29|2193.89|75
1693324200000|2023-08-29 15:50:00|2195.54|2194.14|2195.92|2194.52|2195.92|2194.52|2195.04|2193.64|18
1693324500000|2023-08-29 15:55:00|2195.29|2193.89|2196.22|2194.72|2196.67|2195.27|2195.29|2193.89|66
1693324800000|2023-08-29 16:00:00|2196.21|2194.71|2196.23|2194.73|2196.69|2195.19|2195.76|2194.26|0
1693325100000|2023-08-29 16:05:00|2196.24|2194.74|2196.67|2195.17|2196.68|2195.18|2195.75|2194.25|0
1693325400000|2023-08-29 16:10:00|2196.66|2195.16|2196.21|2194.71|2196.68|2195.18|2196.21|2194.71|0
1693325700000|2023-08-29 16:15:00|2196.65|2195.15|2196.69|2195.19|2196.69|2195.19|2196.21|2194.71|0
1693326000000|2023-08-29 16:20:00|2196.47|2194.97|2197.22|2195.72|2197.22|2195.72|2196.25|2194.75|0
1693326300000|2023-08-29 16:25:00|2197.21|2195.71|2197.23|2195.73|2197.69|2196.19|2197.21|2195.71|0
1693326600000|2023-08-29 16:30:00|2197.46|2195.96|2197.68|2196.18|2197.68|2196.18|2197.21|2195.71|0
1693326900000|2023-08-29 16:35:00|2197.67|2196.17|2196.75|2195.25|2197.68|2196.18|2196.73|2195.23|0
1693327200000|2023-08-29 16:40:00|2196.74|2195.24|2196.74|2195.24|2196.75|2195.25|2196.73|2195.23|0
1693327500000|2023-08-29 16:45:00|2196.73|2195.23|2196.7|2195.2|2197.18|2195.68|2196.25|2194.75|0
1693327800000|2023-08-29 16:50:00|2196.71|2195.21|2196.71|2195.21|2196.71|2195.21|2196.22|2194.72|0
1693328100000|2023-08-29 16:55:00|2196.72|2195.22|2196.73|2195.23|2196.73|2195.23|2196.7|2195.2|0
1693328400000|2023-08-29 17:00:00|2196.29|2194.79|2196.76|2195.26|2196.77|2195.27|2196.27|2194.77|0
1693328700000|2023-08-29 17:05:00|2196.77|2195.27|2196.77|2195.27|2196.77|2195.27|2196.31|2194.81|0
1693329000000|2023-08-29 17:10:00|2196.76|2195.26|2196.9|2195.4|2196.91|2195.41|2196.31|2194.81|0
1693329300000|2023-08-29 17:15:00|2196.89|2195.39|2196.43|2194.93|2196.9|2195.4|2196.42|2194.92|0
1693329600000|2023-08-29 17:20:00|2196.42|2194.92|2196.92|2195.42|2196.92|2195.42|2195.97|2194.47|0
1693329900000|2023-08-29 17:25:00|2196.93|2195.43|2196.46|2194.96|2196.93|2195.43|2196.45|2194.95|0
1693330200000|2023-08-29 17:30:00|2196.47|2194.97|2196.92|2195.42|2196.92|2195.42|2196.46|2194.96|0
1693330500000|2023-08-29 17:35:00|2196.93|2195.43|2197.84|2196.34|2197.86|2196.36|2196.93|2195.43|0
1693330800000|2023-08-29 17:40:00|2197.85|2196.35|2197.38|2195.88|2197.85|2196.35|2197.38|2195.88|0
1693331100000|2023-08-29 17:45:00|2197.39|2195.89|2197.38|2195.88|2197.84|2196.34|2197.38|2195.88|0
1693331400000|2023-08-29 17:50:00|2197.37|2195.87|2196.44|2194.94|2197.39|2195.89|2196.42|2194.92|0
1693331700000|2023-08-29 17:55:00|2196.43|2194.93|2195.99|2194.49|2196.45|2194.95|2195.49|2193.99|0
1693332000000|2023-08-29 18:00:00|2196|2194.5|2196.44|2194.94|2196.46|2194.96|2195.53|2194.03|0
1693332300000|2023-08-29 18:05:00|2196|2194.5|2196.92|2195.42|2196.92|2195.42|2195.99|2194.49|0
1693332600000|2023-08-29 18:10:00|2196.7|2195.2|2196.44|2194.94|2196.93|2195.43|2196.44|2194.94|0
1693332900000|2023-08-29 18:15:00|2196.43|2194.93|2196.9|2195.4|2196.9|2195.4|2196.43|2194.93|0
1693333200000|2023-08-29 18:20:00|2196.91|2195.41|2197.35|2195.85|2198.28|2196.78|2196.9|2195.4|0
1693333500000|2023-08-29 18:25:00|2197.36|2195.86|2197.81|2196.31|2197.83|2196.33|2196.89|2195.39|0
1693333800000|2023-08-29 18:30:00|2197.8|2196.3|2198.29|2196.79|2198.29|2196.79|2197.35|2195.85|0
1693334100000|2023-08-29 18:35:00|2198.3|2196.8|2197.81|2196.31|2198.76|2197.26|2197.81|2196.31|0
1693334400000|2023-08-29 18:40:00|2197.82|2196.32|2198.3|2196.8|2198.31|2196.81|2197.81|2196.31|0
1693334700000|2023-08-29 18:45:00|2198.31|2196.81|2198.27|2196.77|2198.76|2197.26|2197.83|2196.33|0
1693335000000|2023-08-29 18:50:00|2198.26|2196.76|2197.81|2196.31|2198.28|2196.78|2197.35|2195.85|0
1693335300000|2023-08-29 18:55:00|2197.8|2196.3|2197.81|2196.31|2198.26|2196.76|2197.33|2195.83|0
1693335600000|2023-08-29 19:00:00|2197.8|2196.3|2197.81|2196.31|2197.82|2196.32|2197.32|2195.82|0
1693335900000|2023-08-29 19:05:00|2197.8|2196.3|2197.8|2196.3|2198.25|2196.75|2197.35|2195.85|0
1693336200000|2023-08-29 19:10:00|2197.79|2196.29|2197.82|2196.32|2198.26|2196.76|2197.33|2195.83|0
1693336500000|2023-08-29 19:15:00|2197.81|2196.31|2198.75|2197.25|2198.75|2197.25|2197.81|2196.31|0
1693336800000|2023-08-29 19:20:00|2198.74|2197.24|2198.31|2196.81|2198.76|2197.26|2198.28|2196.78|0
1693337100000|2023-08-29 19:25:00|2198.32|2196.82|2198.78|2197.28|2199.23|2197.73|2198.31|2196.81|0
1693337400000|2023-08-29 19:30:00|2198.77|2197.27|2198.29|2196.79|2198.77|2197.27|2198.28|2196.78|0
1693337700000|2023-08-29 19:35:00|2198.28|2196.78|2198.74|2197.24|2198.75|2197.25|2198.28|2196.78|0
1693338000000|2023-08-29 19:40:00|2198.73|2197.23|2199.21|2197.71|2199.22|2197.72|2198.29|2196.79|0
1693338300000|2023-08-29 19:45:00|2199.2|2197.7|2198.73|2197.23|2199.23|2197.73|2198.27|2196.77|0
1693338600000|2023-08-29 19:50:00|2198.74|2197.24|2198.86|2197.36|2199.19|2197.69|2198.26|2196.76|0
1693338900000|2023-08-29 19:55:00|2198.87|2197.37|2198.85|2197.35|2199.35|2197.85|2198.41|2196.91|0
1693339200000|2023-08-29 20:00:00|2198.32|2196.82|2198.64|2197.14|2199.1|2197.6|2198.01|2196.51|0
1693339500000|2023-08-29 20:05:00|2198.65|2197.15|2198.87|2197.37|2198.87|2197.37|2198.1|2196.6|0
1693339800000|2023-08-29 20:10:00|2198.96|2197.46|2198.96|2197.46|2199.19|2197.69|2198.78|2197.28|0
1693340100000|2023-08-29 20:15:00|2198.97|2197.47|2199.51|2198.01|2199.74|2198.24|2198.96|2197.46|0
1693340400000|2023-08-29 20:20:00|2199.42|2197.92|2199.33|2197.83|2199.51|2198.01|2199.33|2197.83|0
1693340700000|2023-08-29 20:25:00|2199.32|2197.82|2199.1|2197.6|2199.33|2197.83|2198.96|2197.46|0
1693341000000|2023-08-29 20:30:00|2199.05|2197.55|2198.87|2197.37|2199.33|2197.83|2198.87|2197.37|0
1693341300000|2023-08-29 20:35:00|2198.96|2197.46|2198.96|2197.46|2198.96|2197.46|2198.87|2197.37|0
1693341600000|2023-08-29 20:40:00|2198.87|2197.37|2198.87|2197.37|2199.1|2197.6|2198.87|2197.37|0
1693341900000|2023-08-29 20:45:00|2198.96|2197.46|2198.78|2197.28|2199.1|2197.6|2198.78|2197.28|0
1693342200000|2023-08-29 20:50:00|2198.64|2197.14|2198.87|2197.37|2198.96|2197.46|2198.64|2197.14|0
1693342500000|2023-08-29 20:55:00|2198.96|2197.46|2199.19|2197.69|2199.24|2197.74|2198.96|2197.46|0
1693342800000|2023-08-29 21:00:00|2199.15|2197.65|2199.1|2197.6|2199.19|2197.69|2199.1|2197.6|0
1693343100000|2023-08-29 21:05:00|2199.14|2197.64|2199.1|2197.6|2199.14|2197.64|2199.05|2197.55|0
1693343400000|2023-08-29 21:10:00|2199.14|2197.64|2199.19|2197.69|2199.19|2197.69|2199.1|2197.6|0
1693343700000|2023-08-29 21:15:00|2199.1|2197.6|2199.1|2197.6|2199.14|2197.64|2199.1|2197.6|0
1693344000000|2023-08-29 21:20:00|2199.14|2197.64|2199.15|2197.65|2199.28|2197.78|2199.1|2197.6|0
1693344300000|2023-08-29 21:25:00|2199.19|2197.69|2199.14|2197.64|2199.33|2197.83|2199.14|2197.64|0
1693344600000|2023-08-29 21:30:00|2199.15|2197.65|2199.33|2197.83|2199.33|2197.83|2199.15|2197.65|0
1693344900000|2023-08-29 21:35:00|2199.37|2197.87|2199.65|2198.15|2199.65|2198.15|2199.24|2197.74|0
1693345200000|2023-08-29 21:40:00|2199.69|2198.19|2199.6|2198.1|2199.69|2198.19|2199.6|2198.1|0
1693345500000|2023-08-29 21:45:00|2199.56|2198.06|2199.51|2198.01|2199.6|2198.1|2199.51|2198.01|0
1693345800000|2023-08-29 21:50:00|2199.56|2198.06|2199.6|2198.1|2199.6|2198.1|2199.56|2198.06|0
1693346100000|2023-08-29 21:55:00|2199.61|2198.11|2199.83|2198.33|2199.83|2198.33|2199.6|2198.1|0
1693346400000|2023-08-29 22:00:00|2199.82|2198.32|2199.74|2198.24|2200.15|2198.65|2198.87|2197.37|0
1693346700000|2023-08-29 22:05:00|2199.69|2198.19|2200.51|2199.01|2200.65|2199.15|2199.51|2198.01|0
1693347000000|2023-08-29 22:10:00|2200.52|2199.02|2200.1|2198.6|2200.65|2199.15|2199.97|2198.47|0
1693347300000|2023-08-29 22:15:00|2199.97|2198.47|2200.1|2198.6|2200.29|2198.79|2199.97|2198.47|0
1693347600000|2023-08-29 22:20:00|2200.11|2198.61|2200.51|2199.01|2200.51|2199.01|2200.11|2198.61|0
1693347900000|2023-08-29 22:25:00|2200.42|2198.92|2200.49|2198.99|2200.51|2199.01|2200.4|2198.9|0
1693348200000|2023-08-29 22:30:00|2200.4|2198.9|2200.49|2198.99|2200.49|2198.99|2200.4|2198.9|0
1693348500000|2023-08-29 22:35:00|2200.4|2198.9|2200.27|2198.77|2200.63|2199.13|2200.27|2198.77|0
1693348800000|2023-08-29 22:40:00|2200.26|2198.76|2199.85|2198.35|2200.26|2198.76|2199.72|2198.22|0
1693349100000|2023-08-29 22:45:00|2199.72|2198.22|2199.85|2198.35|2199.95|2198.45|2199.63|2198.13|0
1693349400000|2023-08-29 22:50:00|2199.86|2198.36|2199.63|2198.13|2199.95|2198.45|2199.63|2198.13|0
1693349700000|2023-08-29 22:55:00|2199.72|2198.22|2199.72|2198.22|2199.85|2198.35|2199.49|2197.99|0
1693350000000|2023-08-29 23:00:00|2199.85|2198.35|2200.04|2198.54|2200.04|2198.54|2199.59|2198.09|0
1693350300000|2023-08-29 23:05:00|2199.91|2198.41|2200.13|2198.63|2200.18|2198.68|2199.91|2198.41|0
1693350600000|2023-08-29 23:10:00|2200.04|2198.54|2199.81|2198.31|2200.13|2198.63|2199.81|2198.31|0
1693350900000|2023-08-29 23:15:00|2199.68|2198.18|2199.81|2198.31|2199.81|2198.31|2199.36|2197.86|0
1693351200000|2023-08-29 23:20:00|2199.68|2198.18|2199.68|2198.18|2199.81|2198.31|2199.59|2198.09|0
1693351500000|2023-08-29 23:25:00|2199.63|2198.13|2199.44|2197.94|2199.63|2198.13|2199.35|2197.85|0
1693351800000|2023-08-29 23:30:00|2199.58|2198.08|2199.44|2197.94|2199.67|2198.17|2199.44|2197.94|0
1693352100000|2023-08-29 23:35:00|2199.35|2197.85|2199.35|2197.85|2199.44|2197.94|2199.35|2197.85|0
1693352400000|2023-08-29 23:40:00|2199.44|2197.94|2199.58|2198.08|2199.67|2198.17|2199.44|2197.94|0
1693352700000|2023-08-29 23:45:00|2199.57|2198.07|2199.44|2197.94|2199.58|2198.08|2199.44|2197.94|0
1693353000000|2023-08-29 23:50:00|2199.58|2198.08|2199.44|2197.94|2199.58|2198.08|2199.26|2197.76|0
1693353300000|2023-08-29 23:55:00|2199.58|2198.08|2199.44|2197.94|2199.58|2198.08|2199.35|2197.85|0
1693353600000|2023-08-30 00:00:00|2199.58|2198.08|2199.56|2198.06|2200.11|2198.61|2199.35|2197.85|0
1693353900000|2023-08-30 00:05:00|2199.57|2198.07|2199.7|2198.2|2199.79|2198.29|2199.56|2198.06|0
1693354200000|2023-08-30 00:10:00|2199.79|2198.29|2199.84|2198.34|2200.11|2198.61|2199.7|2198.2|0
1693354500000|2023-08-30 00:15:00|2199.88|2198.38|2202.42|2200.92|2202.42|2200.92|2199.79|2198.29|0
1693354800000|2023-08-30 00:20:00|2202.43|2200.93|2203.34|2201.84|2203.35|2201.85|2202.43|2200.93|0
1693355100000|2023-08-30 00:25:00|2203.78|2202.28|2203.33|2201.83|2203.78|2202.28|2203.32|2201.82|0
1693355400000|2023-08-30 00:30:00|2203.32|2201.82|2202.88|2201.38|2203.33|2201.83|2202.87|2201.37|0
1693355700000|2023-08-30 00:35:00|2202.87|2201.37|2202.87|2201.37|2202.88|2201.38|2202.87|2201.37|0
1693356000000|2023-08-30 00:40:00|2202.86|2201.36|2201.98|2200.48|2202.86|2201.36|2201.76|2200.26|0
1693356300000|2023-08-30 00:45:00|2201.76|2200.26|2202.43|2200.93|2202.43|2200.93|2201.76|2200.26|0
1693356600000|2023-08-30 00:50:00|2202.44|2200.94|2202.87|2201.37|2202.88|2201.38|2202.43|2200.93|0
1693356900000|2023-08-30 00:55:00|2202.43|2200.93|2202|2200.5|2202.88|2201.38|2202|2200.5|0
1693357200000|2023-08-30 01:00:00|2201.55|2200.05|2201.98|2200.48|2202|2200.5|2201.54|2200.04|0
1693357500000|2023-08-30 01:05:00|2201.99|2200.49|2201.99|2200.49|2202.44|2200.94|2201.98|2200.48|0
1693357800000|2023-08-30 01:10:00|2201.77|2200.27|2201.99|2200.49|2201.99|2200.49|2201.54|2200.04|0
1693358100000|2023-08-30 01:15:00|2202|2200.5|2202.44|2200.94|2202.44|2200.94|2201.54|2200.04|0
1693358400000|2023-08-30 01:20:00|2202.88|2201.38|2202.89|2201.39|2202.89|2201.39|2202.43|2200.93|0
1693358700000|2023-08-30 01:25:00|2202.9|2201.4|2202.91|2201.41|2203.35|2201.85|2202.89|2201.39|0
1693359000000|2023-08-30 01:30:00|2202.92|2201.42|2202.46|2200.96|2203.37|2201.87|2202.23|2200.73|0
1693359300000|2023-08-30 01:35:00|2202.45|2200.95|2203.14|2201.64|2203.81|2202.31|2202.45|2200.95|0
1693359600000|2023-08-30 01:40:00|2202.92|2201.42|2202.47|2200.97|2203.36|2201.86|2202.46|2200.96|0
1693359900000|2023-08-30 01:45:00|2202.91|2201.41|2203.36|2201.86|2203.59|2202.09|2202.91|2201.41|0
1693360200000|2023-08-30 01:50:00|2203.37|2201.87|2203.82|2202.32|2204.27|2202.77|2203.37|2201.87|0
1693360500000|2023-08-30 01:55:00|2203.83|2202.33|2203.82|2202.32|2203.83|2202.33|2203.38|2201.88|0
1693360800000|2023-08-30 02:00:00|2203.83|2202.33|2203.82|2202.32|2204.28|2202.78|2203.38|2201.88|0
1693361100000|2023-08-30 02:05:00|2203.83|2202.33|2204.69|2203.19|2204.73|2203.23|2203.82|2202.32|0
1693361400000|2023-08-30 02:10:00|2204.7|2203.2|2205.14|2203.64|2205.14|2203.64|2204.69|2203.19|0
1693361700000|2023-08-30 02:15:00|2205.13|2203.63|2205.14|2203.64|2205.59|2204.09|2205.13|2203.63|0
1693362000000|2023-08-30 02:20:00|2205.13|2203.63|2204.24|2202.74|2205.13|2203.63|2204.24|2202.74|0
1693362300000|2023-08-30 02:25:00|2204.25|2202.75|2203.36|2201.86|2204.25|2202.75|2203.36|2201.86|0
1693362600000|2023-08-30 02:30:00|2203.35|2201.85|2204.25|2202.75|2204.25|2202.75|2203.35|2201.85|0
1693362900000|2023-08-30 02:35:00|2203.81|2202.31|2203.8|2202.3|2204.25|2202.75|2203.36|2201.86|0
1693363200000|2023-08-30 02:40:00|2203.58|2202.08|2203.36|2201.86|2203.79|2202.29|2202.91|2201.41|0
1693363500000|2023-08-30 02:45:00|2203.14|2201.64|2202.91|2201.41|2203.36|2201.86|2202.47|2200.97|0
1693363800000|2023-08-30 02:50:00|2202.47|2200.97|2203.13|2201.63|2203.35|2201.85|2202.46|2200.96|0
1693364100000|2023-08-30 02:55:00|2202.9|2201.4|2202.9|2201.4|2203.35|2201.85|2202.46|2200.96|0
1693364400000|2023-08-30 03:00:00|2202.46|2200.96|2202.91|2201.41|2202.91|2201.41|2202.46|2200.96|0
1693364700000|2023-08-30 03:05:00|2203.35|2201.85|2203.36|2201.86|2203.36|2201.86|2203.35|2201.85|0
1693365000000|2023-08-30 03:10:00|2203.35|2201.85|2203.36|2201.86|2203.36|2201.86|2202.91|2201.41|0
1693365300000|2023-08-30 03:15:00|2203.35|2201.85|2203.36|2201.86|2203.36|2201.86|2202.91|2201.41|0
1693365600000|2023-08-30 03:20:00|2203.14|2201.64|2202.91|2201.41|2203.36|2201.86|2202.91|2201.41|0
1693366200000|2023-08-30 03:30:00|2202.9|2201.4|2202.92|2201.42|2202.92|2201.42|2202.46|2200.96|0
1693366500000|2023-08-30 03:35:00|2202.91|2201.41|2203.36|2201.86|2203.36|2201.86|2202.91|2201.41|0
1693366800000|2023-08-30 03:40:00|2203.35|2201.85|2203.36|2201.86|2203.36|2201.86|2202.91|2201.41|0
1693367100000|2023-08-30 03:45:00|2203.35|2201.85|2203.8|2202.3|2203.8|2202.3|2203.35|2201.85|0
1693367400000|2023-08-30 03:50:00|2203.36|2201.86|2203.35|2201.85|2203.36|2201.86|2203.34|2201.84|0
1693367700000|2023-08-30 03:55:00|2203.34|2201.84|2203.34|2201.84|2203.56|2202.06|2203.34|2201.84|0
1693368000000|2023-08-30 04:00:00|2203.33|2201.83|2203.34|2201.84|2203.34|2201.84|2202.89|2201.39|0
1693368300000|2023-08-30 04:05:00|2203.33|2201.83|2203.34|2201.84|2203.34|2201.84|2202.89|2201.39|0
1693368600000|2023-08-30 04:10:00|2203.35|2201.85|2203.35|2201.85|2203.35|2201.85|2203.35|2201.85|0
1693368900000|2023-08-30 04:15:00|2203.34|2201.84|2203.35|2201.85|2203.35|2201.85|2202.9|2201.4|0
1693369200000|2023-08-30 04:20:00|2203.34|2201.84|2203.35|2201.85|2203.35|2201.85|2203.34|2201.84|0
1693369800000|2023-08-30 04:30:00|2203.51|2202.01|2203.05|2201.55|2203.51|2202.01|2203.05|2201.55|0
1693370100000|2023-08-30 04:35:00|2203.49|2201.99|2203.5|2202|2203.5|2202|2203.05|2201.55|0
1693370400000|2023-08-30 04:40:00|2203.05|2201.55|2203.03|2201.53|2203.5|2202|2203.03|2201.53|0
1693370700000|2023-08-30 04:45:00|2203.04|2201.54|2202.59|2201.09|2203.04|2201.54|2202.59|2201.09|0
1693371000000|2023-08-30 04:50:00|2202.58|2201.08|2202.58|2201.08|2202.59|2201.09|2202.57|2201.07|0
1693371300000|2023-08-30 04:55:00|2202.57|2201.07|2202.13|2200.63|2202.58|2201.08|2202.13|2200.63|0
1693371600000|2023-08-30 05:00:00|2202.57|2201.07|2202.13|2200.63|2202.58|2201.08|2202.13|2200.63|0
1693371900000|2023-08-30 05:05:00|2202.58|2201.08|2202.13|2200.63|2202.58|2201.08|2202.13|2200.63|0
1693372200000|2023-08-30 05:10:00|2201.69|2200.19|2202.13|2200.63|2202.13|2200.63|2201.69|2200.19|0
1693372500000|2023-08-30 05:15:00|2202.14|2200.64|2202.59|2201.09|2203.03|2201.53|2202.14|2200.64|0
1693372800000|2023-08-30 05:20:00|2202.14|2200.64|2203.46|2201.96|2203.48|2201.98|2201.7|2200.2|0
1693373100000|2023-08-30 05:25:00|2203.01|2201.51|2201.66|2200.16|2203.01|2201.51|2201.66|2200.16|0
1693373400000|2023-08-30 05:30:00|2201.65|2200.15|2199|2197.5|2202.11|2200.61|2199|2197.5|0
1693373700000|2023-08-30 05:35:00|2199.22|2197.72|2199.38|2197.88|2199.83|2198.33|2199|2197.5|0
1693374000000|2023-08-30 05:40:00|2199.84|2198.34|2199.84|2198.34|2200.51|2199.01|2199.84|2198.34|0
1693374300000|2023-08-30 05:45:00|2199.62|2198.12|2199.83|2198.33|2199.84|2198.34|2199.39|2197.89|0
1693374600000|2023-08-30 05:50:00|2199.61|2198.11|2198.87|2197.37|2199.61|2198.11|2198.03|2196.53|0
1693374900000|2023-08-30 05:55:00|2199.09|2197.59|2199.76|2198.26|2199.76|2198.26|2198.87|2197.37|0
1693375200000|2023-08-30 06:00:00|2199.75|2198.25|2197.1|2195.6|2199.75|2198.25|2197.1|2195.6|0
1693375500000|2023-08-30 06:05:00|2197.15|2195.65|2199.38|2197.88|2199.38|2197.88|2197.15|2195.65|0
1693375800000|2023-08-30 06:10:00|2199.16|2197.66|2198.92|2197.42|2199.38|2197.88|2198.92|2197.42|0
1693376100000|2023-08-30 06:15:00|2198.91|2197.41|2198.47|2196.97|2199.38|2197.88|2198.03|2196.53|0
1693376400000|2023-08-30 06:20:00|2198.25|2196.75|2198.3|2196.8|2198.48|2196.98|2197.58|2196.08|0
1693376700000|2023-08-30 06:25:00|2198.29|2196.79|2199.2|2197.7|2199.65|2198.15|2198.29|2196.79|0
1693377000000|2023-08-30 06:30:00|2199.21|2197.71|2198.29|2196.89|2199.21|2197.71|2197.54|2196.14|45
1693377300000|2023-08-30 06:35:00|2198.42|2197.02|2198.29|2196.89|2198.42|2197.02|2198.29|2196.89|0
1693377600000|2023-08-30 06:40:00|2198.17|2196.77|2197.92|2196.52|2198.17|2196.77|2197.92|2196.52|1
1693377900000|2023-08-30 06:45:00|2197.79|2196.39|2197.29|2195.89|2197.79|2196.39|2197.29|2195.89|2
1693378200000|2023-08-30 06:50:00|2197.17|2195.77|2197.04|2195.64|2197.42|2196.02|2196.54|2195.14|27
1693378500000|2023-08-30 06:55:00|2196.65|2195.15|2196.17|2194.67|2196.65|2195.15|2195.36|2193.86|0
1693378800000|2023-08-30 07:00:00|2196.61|2195.11|2197.72|2197.22|2198.72|2198.22|2195.59|2195.09|2766
1693379100000|2023-08-30 07:05:00|2197.47|2196.97|2194.22|2193.72|2197.72|2197.22|2193.97|2193.47|2164
1693379400000|2023-08-30 07:10:00|2193.97|2193.47|2195.97|2195.47|2196.22|2195.72|2193.47|2192.97|1034
1693379700000|2023-08-30 07:15:00|2196.22|2195.72|2192.97|2192.47|2196.22|2195.72|2192.47|2191.97|1400
1693380000000|2023-08-30 07:20:00|2192.84|2192.34|2191.22|2190.72|2192.84|2192.34|2189.72|2189.22|1160
1693380300000|2023-08-30 07:25:00|2191.09|2190.59|2190.34|2189.84|2191.97|2191.47|2189.72|2189.22|733
1693380600000|2023-08-30 07:30:00|2190.47|2189.97|2192.47|2191.97|2193.22|2192.72|2189.72|2189.22|1056
1693380900000|2023-08-30 07:35:00|2192.22|2191.72|2191.22|2190.72|2192.47|2191.97|2190.97|2190.47|677
1693381200000|2023-08-30 07:40:00|2191.53|2191.03|2194.28|2193.78|2194.53|2194.03|2191.28|2190.78|585
1693381500000|2023-08-30 07:45:00|2194.03|2193.53|2196.15|2195.65|2196.15|2195.65|2193.78|2193.28|691
1693381800000|2023-08-30 07:50:00|2196.03|2195.53|2195.03|2194.53|2196.53|2196.03|2194.53|2194.03|624
1693382100000|2023-08-30 07:55:00|2194.9|2194.4|2196.28|2195.78|2196.53|2196.03|2194.78|2194.28|412
1693382400000|2023-08-30 08:00:00|2196.53|2196.03|2194.53|2194.03|2197.78|2197.28|2194.28|2193.78|837
1693382700000|2023-08-30 08:05:00|2194.4|2193.9|2193.78|2193.28|2194.53|2194.03|2192.28|2191.78|544
1693383000000|2023-08-30 08:10:00|2193.53|2193.03|2193.28|2192.78|2194.28|2193.78|2192.03|2191.53|679
1693383300000|2023-08-30 08:15:00|2193.03|2192.53|2192.03|2191.53|2194.03|2193.53|2192.03|2191.53|482
1693383600000|2023-08-30 08:20:00|2192.28|2191.78|2190.03|2189.53|2193.28|2192.78|2189.9|2189.4|595
1693383900000|2023-08-30 08:25:00|2190.28|2189.78|2187.65|2187.15|2190.53|2190.03|2187.53|2187.03|587
1693384200000|2023-08-30 08:30:00|2187.78|2187.28|2188.78|2188.28|2189.03|2188.53|2187.28|2186.78|823
1693384500000|2023-08-30 08:35:00|2188.28|2187.78|2188.03|2187.53|2189.28|2188.78|2187.53|2187.03|632
1693384800000|2023-08-30 08:40:00|2188.28|2187.78|2187.53|2187.03|2188.53|2188.03|2186.78|2186.28|574
1693385100000|2023-08-30 08:45:00|2187.28|2186.78|2186.78|2186.28|2187.78|2187.28|2185.53|2185.03|538
1693385400000|2023-08-30 08:50:00|2186.53|2186.03|2185.78|2185.28|2186.78|2186.28|2184.65|2184.15|466
1693385700000|2023-08-30 08:55:00|2185.65|2185.15|2184.9|2184.4|2186.28|2185.78|2184.03|2183.53|460
1693386000000|2023-08-30 09:00:00|2184.78|2184.28|2184.28|2183.78|2185.53|2185.03|2184.15|2183.65|542
1693386300000|2023-08-30 09:05:00|2184.4|2183.9|2184.03|2183.53|2184.53|2184.03|2182.78|2182.28|794
1693386600000|2023-08-30 09:10:00|2183.78|2183.28|2183.03|2182.53|2184.03|2183.53|2183.03|2182.53|331
1693386900000|2023-08-30 09:15:00|2183.15|2182.65|2182.53|2182.03|2183.28|2182.78|2181.78|2181.28|488
1693387200000|2023-08-30 09:20:00|2182.28|2181.78|2182.53|2182.03|2183.65|2183.15|2182.03|2181.53|346
1693387500000|2023-08-30 09:25:00|2182.28|2181.78|2181.28|2180.78|2182.28|2181.78|2179.53|2179.03|560
1693387800000|2023-08-30 09:30:00|2181.4|2180.9|2179.03|2178.53|2181.53|2181.03|2178.53|2178.03|664
1693388100000|2023-08-30 09:35:00|2178.78|2178.28|2180.28|2179.78|2180.28|2179.78|2178.28|2177.78|470
1693388400000|2023-08-30 09:40:00|2180.03|2179.53|2180.03|2179.53|2180.53|2180.03|2179.03|2178.53|506
1693388700000|2023-08-30 09:45:00|2179.78|2179.28|2180.28|2179.78|2180.28|2179.78|2179.28|2178.78|447
1693389000000|2023-08-30 09:50:00|2180.03|2179.53|2180.53|2180.03|2181.65|2181.15|2179.9|2179.4|501
1693389300000|2023-08-30 09:55:00|2180.78|2180.28|2180.78|2180.28|2181.53|2181.03|2180.28|2179.78|364
1693389600000|2023-08-30 10:00:00|2181.03|2180.53|2182.03|2181.53|2182.28|2181.78|2180.78|2180.28|692
1693389900000|2023-08-30 10:05:00|2181.78|2181.28|2182.03|2181.53|2182.03|2181.53|2180.53|2180.03|385
1693390200000|2023-08-30 10:10:00|2181.78|2181.28|2181.78|2181.28|2182.28|2181.78|2181.28|2180.78|275
1693390500000|2023-08-30 10:15:00|2181.65|2181.15|2181.15|2180.65|2181.78|2181.28|2180.15|2179.65|763
1693390800000|2023-08-30 10:20:00|2181.28|2180.78|2182.28|2181.78|2182.78|2182.28|2181.03|2180.53|169
1693391100000|2023-08-30 10:25:00|2182.03|2181.53|2182.15|2181.65|2182.53|2182.03|2181.78|2181.28|172
1693391400000|2023-08-30 10:30:00|2182.28|2181.78|2182.28|2181.78|2182.53|2182.03|2181.53|2181.03|195
1693391700000|2023-08-30 10:35:00|2182.03|2181.53|2181.53|2181.03|2182.28|2181.78|2181.28|2180.78|195
1693392000000|2023-08-30 10:40:00|2181.28|2180.78|2182.53|2182.03|2183.28|2182.78|2181.28|2180.78|447
1693392300000|2023-08-30 10:45:00|2182.15|2181.65|2180.78|2180.28|2182.28|2181.78|2180.78|2180.28|297
1693392600000|2023-08-30 10:50:00|2181.03|2180.53|2181.78|2181.28|2182.28|2181.78|2181.03|2180.53|153
1693392900000|2023-08-30 10:55:00|2181.9|2181.4|2182.28|2181.78|2182.78|2182.28|2181.9|2181.4|198
1693393200000|2023-08-30 11:00:00|2182.03|2181.53|2180.53|2180.03|2182.28|2181.78|2179.9|2179.4|502
1693393500000|2023-08-30 11:05:00|2180.28|2179.78|2179.78|2179.28|2180.28|2179.78|2179.28|2178.78|388
1693393800000|2023-08-30 11:10:00|2180.03|2179.53|2180.53|2180.03|2180.78|2180.28|2179.4|2178.9|415
1693394100000|2023-08-30 11:15:00|2180.65|2180.15|2180.03|2179.53|2181.53|2181.03|2179.78|2179.28|337
1693394400000|2023-08-30 11:20:00|2180.15|2179.65|2181.78|2181.28|2182.28|2181.78|2179.78|2179.28|229
1693394700000|2023-08-30 11:25:00|2181.28|2180.78|2182.53|2182.03|2182.78|2182.28|2181.28|2180.78|262
1693395000000|2023-08-30 11:30:00|2182.28|2181.78|2183.03|2182.53|2183.03|2182.53|2181.78|2181.28|246
1693395300000|2023-08-30 11:35:00|2183.28|2182.78|2182.78|2182.28|2183.28|2182.78|2182.03|2181.53|602
1693395600000|2023-08-30 11:40:00|2182.86|2182.36|2184.36|2183.86|2184.61|2184.11|2182.86|2182.36|575
1693395900000|2023-08-30 11:45:00|2184.48|2183.98|2184.11|2183.61|2184.61|2184.11|2183.48|2182.98|244
1693396200000|2023-08-30 11:50:00|2183.98|2183.48|2184.23|2183.73|2184.86|2184.36|2183.86|2183.36|187
1693396500000|2023-08-30 11:55:00|2184.36|2183.86|2183.86|2183.36|2184.86|2184.36|2183.86|2183.36|123
1693396800000|2023-08-30 12:00:00|2183.48|2182.98|2184.36|2183.86|2184.86|2184.36|2182.86|2182.36|463
1693397100000|2023-08-30 12:05:00|2184.61|2184.11|2184.73|2184.23|2185.23|2184.73|2184.36|2183.86|439
1693397400000|2023-08-30 12:10:00|2184.86|2184.36|2185.73|2185.23|2185.98|2185.48|2184.61|2184.11|457
1693397700000|2023-08-30 12:15:00|2186.23|2185.73|2186.23|2185.73|2187.11|2186.61|2185.61|2185.11|544
1693398000000|2023-08-30 12:20:00|2186.36|2185.86|2186.11|2185.61|2186.36|2185.86|2184.73|2184.23|828
1693398300000|2023-08-30 12:25:00|2185.86|2185.36|2187.23|2186.73|2187.48|2186.98|2185.86|2185.36|293
1693398600000|2023-08-30 12:30:00|2186.73|2186.23|2188.73|2188.23|2190.11|2189.61|2186.73|2186.23|1022
1693398900000|2023-08-30 12:35:00|2188.86|2188.36|2189.61|2189.11|2189.86|2189.36|2187.11|2186.61|363
1693399200000|2023-08-30 12:40:00|2189.73|2189.23|2189.11|2188.61|2190.61|2190.11|2188.86|2188.36|567
1693399500000|2023-08-30 12:45:00|2188.98|2188.48|2189.36|2188.86|2189.61|2189.11|2188.36|2187.86|272
1693399800000|2023-08-30 12:50:00|2189.61|2189.11|2188.86|2188.36|2190.36|2189.86|2188.23|2187.73|448
1693400100000|2023-08-30 12:55:00|2188.98|2188.48|2189.86|2189.36|2190.11|2189.61|2188.61|2188.11|359
1693400400000|2023-08-30 13:00:00|2189.61|2189.11|2189.86|2189.36|2190.61|2190.11|2188.11|2187.61|776
1693400700000|2023-08-30 13:05:00|2190.11|2189.61|2190.36|2189.86|2190.86|2190.36|2189.86|2189.36|245
1693401000000|2023-08-30 13:10:00|2190.11|2189.61|2189.61|2189.11|2190.36|2189.86|2189.23|2188.73|230
1693401300000|2023-08-30 13:15:00|2189.36|2188.86|2188.86|2188.36|2189.61|2189.11|2188.36|2187.86|231
1693401600000|2023-08-30 13:20:00|2188.73|2188.23|2188.36|2187.86|2188.86|2188.36|2187.61|2187.11|295
1693401900000|2023-08-30 13:25:00|2188.11|2187.61|2186.23|2185.73|2188.23|2187.73|2185.86|2185.36|566
1693402200000|2023-08-30 13:30:00|2186.11|2185.61|2188.61|2188.11|2188.61|2188.11|2186.11|2185.61|767
1693402500000|2023-08-30 13:35:00|2188.73|2188.23|2187.11|2186.61|2189.36|2188.86|2186.48|2185.98|763
1693402800000|2023-08-30 13:40:00|2187.36|2186.86|2186.86|2186.36|2187.36|2186.86|2185.61|2185.11|830
1693403100000|2023-08-30 13:45:00|2186.73|2186.23|2188.86|2188.36|2188.86|2188.36|2186.73|2186.23|530
1693403400000|2023-08-30 13:50:00|2189.11|2188.61|2190.48|2189.98|2190.61|2190.11|2188.86|2188.36|840
1693403700000|2023-08-30 13:55:00|2190.36|2189.86|2189.98|2189.48|2190.98|2190.48|2189.73|2189.23|690
1693404000000|2023-08-30 14:00:00|2189.73|2189.23|2190.11|2189.61|2191.86|2191.36|2189.61|2189.11|1074
1693404300000|2023-08-30 14:05:00|2190.23|2189.73|2189.61|2189.11|2191.11|2190.61|2188.86|2188.36|921
1693404600000|2023-08-30 14:10:00|2189.64|2189.14|2191.89|2191.39|2192.14|2191.64|2189.14|2188.64|713
1693404900000|2023-08-30 14:15:00|2191.64|2191.14|2188.14|2187.64|2191.89|2191.39|2187.89|2187.39|1345
1693405200000|2023-08-30 14:20:00|2188.39|2187.89|2185.64|2185.14|2188.39|2187.89|2185.14|2184.64|1786
1693405500000|2023-08-30 14:25:00|2185.39|2184.89|2183.64|2183.14|2185.64|2185.14|2182.64|2182.14|1588
1693405800000|2023-08-30 14:30:00|2183.39|2182.89|2185.64|2185.14|2186.14|2185.64|2183.39|2182.89|1009
1693406100000|2023-08-30 14:35:00|2185.39|2184.89|2186.14|2185.64|2186.64|2186.14|2184.64|2184.14|826
1693406400000|2023-08-30 14:40:00|2186.39|2185.89|2186.89|2186.39|2187.64|2187.14|2185.64|2185.14|848
1693406700000|2023-08-30 14:45:00|2187.14|2186.64|2185.14|2184.64|2187.14|2186.64|2184.89|2184.39|883
1693407000000|2023-08-30 14:50:00|2185.01|2184.51|2187.14|2186.64|2187.39|2186.89|2184.39|2183.89|834
1693407300000|2023-08-30 14:55:00|2186.89|2186.39|2187.64|2187.14|2187.89|2187.39|2186.89|2186.39|984
1693407600000|2023-08-30 15:00:00|2187.89|2187.39|2187.39|2186.89|2188.14|2187.64|2186.39|2185.89|1417
1693407900000|2023-08-30 15:05:00|2187.26|2186.76|2187.39|2186.89|2188.39|2187.89|2187.14|2186.64|846
1693408200000|2023-08-30 15:10:00|2187.64|2187.14|2187.39|2186.89|2188.14|2187.64|2186.64|2186.14|929
1693408500000|2023-08-30 15:15:00|2187.14|2186.64|2187.39|2186.89|2187.89|2187.39|2187.14|2186.64|1441
1693408800000|2023-08-30 15:20:00|2187.14|2186.64|2187.65|2186.15|2187.65|2186.89|2186.14|2185.64|2059
1693409100000|2023-08-30 15:25:00|2187.64|2186.14|2187.77|2186.27|2188.19|2186.69|2186.66|2185.16|385
1693409400000|2023-08-30 15:30:00|2187.78|2186.28|2186.84|2185.44|2187.78|2186.28|2185.84|2184.44|306
1693409700000|2023-08-30 15:35:00|2186.46|2185.06|2187.46|2186.06|2188.09|2186.69|2185.59|2184.19|92
1693410000000|2023-08-30 15:40:00|2187.59|2186.19|2187.46|2186.06|2187.96|2186.56|2187.46|2186.06|24
1693410300000|2023-08-30 15:45:00|2187.34|2185.94|2186.34|2184.94|2187.34|2185.94|2185.84|2184.44|97
1693410600000|2023-08-30 15:50:00|2186.46|2185.06|2185.96|2184.56|2186.46|2185.06|2184.96|2183.56|11
1693410900000|2023-08-30 15:55:00|2185.84|2184.44|2186.89|2185.39|2187.71|2186.31|2185.84|2184.44|4
1693411200000|2023-08-30 16:00:00|2186.88|2185.38|2187.32|2185.82|2187.33|2185.83|2186.41|2184.91|0
1693411500000|2023-08-30 16:05:00|2186.88|2185.38|2187.31|2185.81|2187.33|2185.83|2186.86|2185.36|0
1693411800000|2023-08-30 16:10:00|2187.3|2185.8|2187.31|2185.81|2187.31|2185.81|2186.83|2185.33|0
1693412100000|2023-08-30 16:15:00|2187.3|2185.8|2188.23|2186.73|2188.25|2186.75|2187.3|2185.8|0
1693412400000|2023-08-30 16:20:00|2188.24|2186.74|2188.21|2186.71|2188.24|2186.74|2188.21|2186.71|0
1693412700000|2023-08-30 16:25:00|2188.22|2186.72|2188.22|2186.72|2188.68|2187.18|2188.21|2186.71|0
1693413000000|2023-08-30 16:30:00|2188.23|2186.73|2188.69|2187.19|2188.69|2187.19|2188.23|2186.73|0
1693413300000|2023-08-30 16:35:00|2188.68|2187.18|2188.2|2186.7|2188.68|2187.18|2187.73|2186.23|0
1693413600000|2023-08-30 16:40:00|2188.21|2186.71|2189.12|2187.62|2189.13|2187.63|2188.2|2186.7|0
1693413900000|2023-08-30 16:45:00|2188.9|2187.4|2189.1|2187.6|2189.59|2188.09|2188.66|2187.16|0
1693414200000|2023-08-30 16:50:00|2189.11|2187.61|2188.18|2186.68|2189.11|2187.61|2188.17|2186.67|0
1693414500000|2023-08-30 16:55:00|2188.19|2186.69|2188.67|2187.17|2188.67|2187.17|2188.18|2186.68|0
1693414800000|2023-08-30 17:00:00|2188.66|2187.16|2188.22|2186.72|2188.67|2187.17|2188.2|2186.7|0
1693415100000|2023-08-30 17:05:00|2188.21|2186.71|2188.19|2186.69|2188.65|2187.15|2187.75|2186.25|0
1693415400000|2023-08-30 17:10:00|2188.2|2186.7|2188.21|2186.71|2188.22|2186.72|2188.19|2186.69|0
1693415700000|2023-08-30 17:15:00|2188.2|2186.7|2187.75|2186.25|2188.21|2186.71|2187.72|2186.22|0
1693416000000|2023-08-30 17:20:00|2187.74|2186.24|2187.29|2185.79|2188.2|2186.7|2187.28|2185.78|0
1693416300000|2023-08-30 17:25:00|2187.28|2185.78|2187.27|2185.77|2187.75|2186.25|2187.26|2185.76|0
1693416600000|2023-08-30 17:30:00|2187.26|2185.76|2188.2|2186.7|2188.2|2186.7|2187.26|2185.76|0
1693416900000|2023-08-30 17:35:00|2188.19|2186.69|2188.2|2186.7|2188.21|2186.71|2187.73|2186.23|0
1693417200000|2023-08-30 17:40:00|2188.19|2186.69|2188.19|2186.69|2188.2|2186.7|2188.19|2186.69|0
1693417500000|2023-08-30 17:45:00|2188.2|2186.7|2187.72|2186.22|2188.2|2186.7|2187.27|2185.77|0
1693417800000|2023-08-30 17:50:00|2187.28|2185.78|2185.68|2184.18|2187.28|2185.78|2185.45|2183.95|0
1693418100000|2023-08-30 17:55:00|2185.9|2184.4|2185.45|2183.95|2185.91|2184.41|2184.52|2183.02|0
1693418400000|2023-08-30 18:00:00|2185.46|2183.96|2186.07|2184.57|2186.08|2184.58|2184.97|2183.47|0
1693418700000|2023-08-30 18:05:00|2186.08|2184.58|2185.6|2184.1|2186.52|2185.02|2185.14|2183.64|0
1693419000000|2023-08-30 18:10:00|2185.59|2184.09|2186.53|2185.03|2186.53|2185.03|2185.13|2183.63|0
1693419300000|2023-08-30 18:15:00|2186.52|2185.02|2186.51|2185.01|2186.99|2185.49|2185.59|2184.09|0
1693419600000|2023-08-30 18:20:00|2186.52|2185.02|2186.06|2184.56|2186.53|2185.03|2186.05|2184.55|0
1693419900000|2023-08-30 18:25:00|2186.05|2184.55|2185.13|2183.63|2186.06|2184.56|2185.12|2183.62|0
1693420200000|2023-08-30 18:30:00|2185.14|2183.64|2186.07|2184.57|2186.07|2184.57|2185.13|2183.63|0
1693420500000|2023-08-30 18:35:00|2186.06|2184.56|2186.53|2185.03|2186.99|2185.49|2185.61|2184.11|0
1693420800000|2023-08-30 18:40:00|2186.54|2185.04|2187.47|2185.97|2187.48|2185.98|2186.54|2185.04|0
1693421100000|2023-08-30 18:45:00|2187.48|2185.98|2187.45|2185.95|2187.5|2186|2187.01|2185.51|0
1693421400000|2023-08-30 18:50:00|2187.46|2185.96|2187.02|2185.52|2187.48|2185.98|2187.01|2185.51|0
1693421700000|2023-08-30 18:55:00|2187.01|2185.51|2187.49|2185.99|2187.49|2185.99|2187.01|2185.51|0
1693422000000|2023-08-30 19:00:00|2187.93|2186.43|2187.95|2186.45|2188.4|2186.9|2187.47|2185.97|0
1693422300000|2023-08-30 19:05:00|2187.94|2186.44|2187.93|2186.43|2188.4|2186.9|2187.93|2186.43|0
1693422600000|2023-08-30 19:10:00|2187.94|2186.44|2187.94|2186.44|2188.39|2186.89|2187.48|2185.98|0
1693422900000|2023-08-30 19:15:00|2187.93|2186.43|2187.48|2185.98|2187.94|2186.44|2187.46|2185.96|0
1693423200000|2023-08-30 19:20:00|2187.47|2185.97|2187.24|2185.74|2187.48|2185.98|2186.99|2185.49|0
1693423500000|2023-08-30 19:25:00|2187.02|2185.52|2187.01|2185.51|2187.24|2185.74|2186.77|2185.27|0
1693423800000|2023-08-30 19:30:00|2187.02|2185.52|2186.56|2185.06|2187.02|2185.52|2186.54|2185.04|0
1693424100000|2023-08-30 19:35:00|2186.57|2185.07|2187.04|2185.54|2187.07|2185.57|2186.56|2185.06|0
1693424400000|2023-08-30 19:40:00|2187.03|2185.53|2186.59|2185.09|2187.04|2185.54|2186.57|2185.07|0
1693424700000|2023-08-30 19:45:00|2186.58|2185.08|2186.58|2185.08|2187.52|2186.02|2186.57|2185.07|0
1693425000000|2023-08-30 19:50:00|2186.57|2185.07|2187|2185.5|2187.04|2185.54|2186.12|2184.62|0
1693425300000|2023-08-30 19:55:00|2187.01|2185.51|2188.38|2186.88|2188.39|2186.89|2186.56|2185.06|0
1693425600000|2023-08-30 20:00:00|2188.29|2186.79|2187.93|2186.43|2188.38|2186.88|2187.61|2186.11|0
1693425900000|2023-08-30 20:05:00|2187.92|2186.42|2188.93|2187.43|2188.93|2187.43|2187.84|2186.34|0
1693426200000|2023-08-30 20:10:00|2188.84|2187.34|2188.93|2187.43|2189.02|2187.52|2188.61|2187.11|0
1693426500000|2023-08-30 20:15:00|2188.84|2187.34|2188.93|2187.43|2189.02|2187.52|2188.84|2187.34|0
1693426800000|2023-08-30 20:20:00|2189.02|2187.52|2189.02|2187.52|2189.02|2187.52|2188.93|2187.43|0
1693427100000|2023-08-30 20:25:00|2189.03|2187.53|2189.39|2187.89|2189.39|2187.89|2189.02|2187.52|0
1693427400000|2023-08-30 20:30:00|2189.38|2187.88|2189.39|2187.89|2189.48|2187.98|2189.25|2187.75|0
1693427700000|2023-08-30 20:35:00|2189.48|2187.98|2189.7|2188.2|2189.7|2188.2|2189.48|2187.98|0
1693428000000|2023-08-30 20:40:00|2189.57|2188.07|2189.16|2187.66|2189.57|2188.07|2189.02|2187.52|0
1693428300000|2023-08-30 20:45:00|2189.15|2187.65|2189.25|2187.75|2189.25|2187.75|2189.02|2187.52|0
1693428600000|2023-08-30 20:50:00|2189.22|2187.72|2189.22|2187.72|2189.27|2187.77|2189.22|2187.72|0
1693428900000|2023-08-30 20:55:00|2189.36|2187.86|2189.46|2187.96|2189.6|2188.1|2189.33|2187.83|0
1693429200000|2023-08-30 21:00:00|2189.37|2187.87|2189.37|2187.87|2189.42|2187.92|2189.23|2187.73|0
1693429500000|2023-08-30 21:05:00|2189.42|2187.92|2189.46|2187.96|2189.46|2187.96|2189.37|2187.87|0
1693429800000|2023-08-30 21:10:00|2189.55|2188.05|2189.64|2188.14|2189.64|2188.14|2189.46|2187.96|0
1693430100000|2023-08-30 21:15:00|2189.6|2188.1|2189.64|2188.14|2189.64|2188.14|2189.6|2188.1|0
1693430400000|2023-08-30 21:20:00|2189.69|2188.19|2189.6|2188.1|2189.69|2188.19|2189.55|2188.05|0
1693430700000|2023-08-30 21:25:00|2189.55|2188.05|2189.6|2188.1|2189.6|2188.1|2189.51|2188.01|0
1693431300000|2023-08-30 21:35:00|2189.55|2188.05|2189.6|2188.1|2189.6|2188.1|2189.55|2188.05|0
1693431600000|2023-08-30 21:40:00|2189.55|2188.05|2189.55|2188.05|2189.55|2188.05|2189.55|2188.05|0
1693431900000|2023-08-30 21:45:00|2189.51|2188.01|2189.55|2188.05|2189.6|2188.1|2189.51|2188.01|0
1693432200000|2023-08-30 21:50:00|2189.51|2188.01|2189.42|2187.92|2189.51|2188.01|2189.42|2187.92|0
1693432500000|2023-08-30 21:55:00|2189.46|2187.96|2189.6|2188.1|2189.6|2188.1|2189.46|2187.96|0
1693432800000|2023-08-30 22:00:00|2189.59|2188.09|2188.87|2187.37|2189.59|2188.09|2188.73|2187.23|0
1693433100000|2023-08-30 22:05:00|2188.96|2187.46|2189.05|2187.55|2189.05|2187.55|2188.87|2187.37|0
1693433400000|2023-08-30 22:10:00|2189.06|2187.56|2188.87|2187.37|2189.19|2187.69|2188.87|2187.37|0
1693433700000|2023-08-30 22:15:00|2188.86|2187.36|2189.05|2187.55|2189.05|2187.55|2188.73|2187.23|0
1693434000000|2023-08-30 22:20:00|2188.96|2187.46|2188.96|2187.46|2188.96|2187.46|2188.96|2187.46|0
1693434300000|2023-08-30 22:25:00|2189.05|2187.55|2188.96|2187.46|2189.05|2187.55|2188.96|2187.46|0
1693434600000|2023-08-30 22:30:00|2188.87|2187.37|2188.87|2187.37|2188.87|2187.37|2188.87|2187.37|0
1693434900000|2023-08-30 22:35:00|2188.96|2187.46|2189.05|2187.55|2189.05|2187.55|2188.87|2187.37|0
1693435200000|2023-08-30 22:40:00|2188.96|2187.46|2188.96|2187.46|2189.05|2187.55|2188.87|2187.37|0
1693435500000|2023-08-30 22:45:00|2188.87|2187.37|2188.73|2187.23|2188.87|2187.37|2188.73|2187.23|0
1693435800000|2023-08-30 22:50:00|2188.74|2187.24|2188.73|2187.23|2188.87|2187.37|2188.73|2187.23|0
1693436100000|2023-08-30 22:55:00|2188.74|2187.24|2188.67|2187.17|2188.87|2187.37|2188.64|2187.14|0
1693436400000|2023-08-30 23:00:00|2188.76|2187.26|2188.67|2187.17|2188.76|2187.26|2188.67|2187.17|0
1693436700000|2023-08-30 23:05:00|2188.76|2187.26|2188.76|2187.26|2188.76|2187.26|2188.67|2187.17|0
1693437000000|2023-08-30 23:10:00|2188.67|2187.17|2188.67|2187.17|2188.67|2187.17|2188.67|2187.17|0
1693437300000|2023-08-30 23:15:00|2188.54|2187.04|2188.67|2187.17|2188.67|2187.17|2188.54|2187.04|0
1693437600000|2023-08-30 23:20:00|2188.76|2187.26|2188.76|2187.26|2188.76|2187.26|2188.67|2187.17|0
1693437900000|2023-08-30 23:25:00|2188.67|2187.17|2188.67|2187.17|2188.67|2187.17|2188.67|2187.17|0
1693438200000|2023-08-30 23:30:00|2188.54|2187.04|2188.54|2187.04|2188.54|2187.04|2188.44|2186.94|0
1693438500000|2023-08-30 23:35:00|2188.63|2187.13|2188.54|2187.04|2188.63|2187.13|2188.54|2187.04|0
1693438800000|2023-08-30 23:40:00|2188.53|2187.03|2188.35|2186.85|2188.53|2187.03|2188.22|2186.72|0
1693439100000|2023-08-30 23:45:00|2188.36|2186.86|2188.54|2187.04|2188.67|2187.17|2188.36|2186.86|0
1693439400000|2023-08-30 23:50:00|2188.53|2187.03|2188.22|2186.72|2188.53|2187.03|2188.22|2186.72|0
1693439700000|2023-08-30 23:55:00|2188.26|2186.76|2188.44|2186.94|2188.44|2186.94|2188.22|2186.72|0
1693440000000|2023-08-31 00:00:00|2188.45|2186.95|2188.76|2187.26|2188.9|2187.4|2188.44|2186.94|0
1693440300000|2023-08-31 00:05:00|2189.2|2187.7|2189.43|2187.93|2189.43|2187.93|2189.11|2187.61|0
1693440600000|2023-08-31 00:10:00|2189.34|2187.84|2189.78|2188.28|2189.78|2188.28|2189.2|2187.7|0
1693440900000|2023-08-31 00:15:00|2189.87|2188.37|2189.79|2188.29|2189.87|2188.37|2189.35|2187.85|0
1693441200000|2023-08-31 00:20:00|2189.8|2188.3|2190.25|2188.75|2190.25|2188.75|2189.8|2188.3|0
1693441500000|2023-08-31 00:25:00|2190.26|2188.76|2190.25|2188.75|2190.26|2188.76|2189.81|2188.31|0
1693441800000|2023-08-31 00:30:00|2190.03|2188.53|2188.91|2187.41|2190.25|2188.75|2188.91|2187.41|0
1693442100000|2023-08-31 00:35:00|2188.46|2186.96|2188.46|2186.96|2188.46|2186.96|2188.01|2186.51|0
1693442400000|2023-08-31 00:40:00|2188.45|2186.95|2188.91|2187.41|2188.91|2187.41|2188.01|2186.51|0
1693442700000|2023-08-31 00:45:00|2188.69|2187.19|2188.9|2187.4|2188.91|2187.41|2188.46|2186.96|0
1693443000000|2023-08-31 00:50:00|2188.91|2187.41|2188.9|2187.4|2188.91|2187.41|2188.9|2187.4|0
1693443300000|2023-08-31 00:55:00|2188.68|2187.18|2188.9|2187.4|2188.91|2187.41|2188.46|2186.96|0
1693443600000|2023-08-31 01:00:00|2188.89|2187.39|2188.44|2186.94|2188.89|2187.39|2188.22|2186.72|0
1693443900000|2023-08-31 01:05:00|2188.45|2186.95|2188.45|2186.95|2188.45|2186.95|2188|2186.5|0
1693444500000|2023-08-31 01:15:00|2188.89|2187.39|2190.23|2188.73|2190.23|2188.73|2188.89|2187.39|0
1693444800000|2023-08-31 01:20:00|2189.79|2188.29|2189.34|2187.84|2189.79|2188.29|2189.34|2187.84|0
1693445400000|2023-08-31 01:30:00|2189.35|2187.85|2190.71|2189.21|2191.16|2189.66|2189.35|2187.85|0
1693445700000|2023-08-31 01:35:00|2191.15|2189.65|2189.82|2188.32|2191.16|2189.66|2189.37|2187.87|0
1693446000000|2023-08-31 01:40:00|2189.81|2188.31|2189.38|2187.88|2189.83|2188.33|2188.93|2187.43|0
1693446300000|2023-08-31 01:45:00|2189.39|2187.89|2189.38|2187.88|2189.83|2188.33|2189.38|2187.88|0
1693446600000|2023-08-31 01:50:00|2189.39|2187.89|2188.94|2187.44|2189.39|2187.89|2188.94|2187.44|0
1693446900000|2023-08-31 01:55:00|2188.95|2187.45|2188.5|2187|2188.95|2187.45|2188.05|2186.55|0
1693447200000|2023-08-31 02:00:00|2188.94|2187.44|2188.95|2187.45|2188.95|2187.45|2188.94|2187.44|0
1693447500000|2023-08-31 02:05:00|2188.94|2187.44|2188.94|2187.44|2189.16|2187.66|2188.5|2187|0
1693447800000|2023-08-31 02:10:00|2188.93|2187.43|2188.94|2187.44|2189.38|2187.88|2188.5|2187|0
1693448100000|2023-08-31 02:15:00|2188.95|2187.45|2189.84|2188.34|2189.85|2188.35|2188.94|2187.44|0
1693448400000|2023-08-31 02:20:00|2189.85|2188.35|2190.31|2188.81|2191.2|2189.7|2189.84|2188.34|0
1693448700000|2023-08-31 02:25:00|2190.75|2189.25|2190.29|2188.79|2190.75|2189.25|2189.85|2188.35|0
1693449000000|2023-08-31 02:30:00|2190.51|2189.01|2191.18|2189.68|2191.18|2189.68|2190.29|2188.79|0
1693449300000|2023-08-31 02:35:00|2191.62|2190.12|2191.18|2189.68|2191.62|2190.12|2190.73|2189.23|0
1693449600000|2023-08-31 02:40:00|2191.17|2189.67|2190.29|2188.79|2191.17|2189.67|2190.29|2188.79|0
1693449900000|2023-08-31 02:45:00|2190.28|2188.78|2189.84|2188.34|2190.28|2188.78|2189.84|2188.34|0
1693450200000|2023-08-31 02:50:00|2189.83|2188.33|2189.38|2187.88|2189.83|2188.33|2188.94|2187.44|0
1693450500000|2023-08-31 02:55:00|2188.94|2187.44|2188.51|2187.01|2189.39|2187.89|2188.51|2187.01|0
1693450800000|2023-08-31 03:00:00|2188.95|2187.45|2188.95|2187.45|2188.96|2187.46|2188.05|2186.55|0
1693451100000|2023-08-31 03:05:00|2188.96|2187.46|2188.95|2187.45|2188.96|2187.46|2188.51|2187.01|0
1693451400000|2023-08-31 03:10:00|2188.96|2187.46|2188.95|2187.45|2188.96|2187.46|2188.51|2187.01|0
1693451700000|2023-08-31 03:15:00|2188.51|2187.01|2188.95|2187.45|2188.96|2187.46|2188.5|2187|0
1693452000000|2023-08-31 03:20:00|2188.51|2187.01|2188.5|2187|2188.51|2187.01|2188.06|2186.56|0
1693452300000|2023-08-31 03:25:00|2188.51|2187.01|2188.51|2187.01|2188.95|2187.45|2188.5|2187|0
1693452600000|2023-08-31 03:30:00|2188.73|2187.23|2188.95|2187.45|2189.39|2187.89|2188.51|2187.01|0
1693452900000|2023-08-31 03:35:00|2189.39|2187.89|2189.4|2187.9|2189.4|2187.9|2188.95|2187.45|0
1693453200000|2023-08-31 03:40:00|2189.18|2187.68|2189.4|2187.9|2189.4|2187.9|2188.96|2187.46|0
1693453500000|2023-08-31 03:45:00|2189.41|2187.91|2189.4|2187.9|2189.85|2188.35|2189.4|2187.9|0
1693453800000|2023-08-31 03:50:00|2189.85|2188.35|2189.84|2188.34|2190.74|2189.24|2189.4|2187.9|0
1693454100000|2023-08-31 03:55:00|2189.4|2187.9|2189.4|2187.9|2189.4|2187.9|2188.96|2187.46|0
1693454400000|2023-08-31 04:00:00|2189.62|2188.12|2190.73|2189.23|2190.73|2189.23|2189.62|2188.12|0
1693454700000|2023-08-31 04:05:00|2190.29|2188.79|2190.29|2188.79|2190.73|2189.23|2190.28|2188.78|0
1693455000000|2023-08-31 04:10:00|2190.3|2188.8|2190.73|2189.23|2190.74|2189.24|2190.29|2188.79|0
1693455300000|2023-08-31 04:15:00|2190.74|2189.24|2190.74|2189.24|2190.75|2189.25|2190.73|2189.23|0
1693455600000|2023-08-31 04:20:00|2190.75|2189.25|2190.74|2189.24|2190.75|2189.25|2190.73|2189.23|0
1693455900000|2023-08-31 04:25:00|2190.73|2189.23|2190.73|2189.23|2191.18|2189.68|2190.73|2189.23|0
1693456200000|2023-08-31 04:30:00|2191.18|2189.68|2191.19|2189.69|2191.19|2189.69|2190.73|2189.23|0
1693456500000|2023-08-31 04:35:00|2191.18|2189.68|2190.74|2189.24|2191.19|2189.69|2190.73|2189.23|0
1693456800000|2023-08-31 04:40:00|2190.73|2189.23|2190.29|2188.79|2190.74|2189.24|2190.29|2188.79|0
1693457100000|2023-08-31 04:45:00|2190.73|2189.23|2190.73|2189.23|2190.73|2189.23|2190.28|2188.78|0
1693457400000|2023-08-31 04:50:00|2190.72|2189.22|2190.72|2189.22|2190.72|2189.22|2190.28|2188.78|0
1693457700000|2023-08-31 04:55:00|2190.5|2189|2190.28|2188.78|2190.5|2189|2190.28|2188.78|0
1693458000000|2023-08-31 05:00:00|2190.5|2189|2190.72|2189.22|2190.72|2189.22|2190.27|2188.77|0
1693458300000|2023-08-31 05:05:00|2191.16|2189.66|2190.71|2189.21|2191.16|2189.66|2190.71|2189.21|0
1693458600000|2023-08-31 05:10:00|2190.49|2188.99|2190.72|2189.22|2190.72|2189.22|2190.27|2188.77|0
1693458900000|2023-08-31 05:15:00|2190.28|2188.78|2190.26|2188.76|2190.71|2189.21|2190.26|2188.76|0
1693459200000|2023-08-31 05:20:00|2190.27|2188.77|2189.37|2187.87|2190.71|2189.21|2188.91|2187.41|0
1693459500000|2023-08-31 05:25:00|2189.36|2187.86|2189.37|2187.87|2189.37|2187.87|2189.36|2187.86|0
1693459800000|2023-08-31 05:30:00|2188.93|2187.43|2189.35|2187.85|2189.37|2187.87|2188.9|2187.4|0
1693460100000|2023-08-31 05:35:00|2189.36|2187.86|2188.91|2187.41|2189.36|2187.86|2188.91|2187.41|0
1693460400000|2023-08-31 05:40:00|2188.46|2186.96|2188.91|2187.41|2188.92|2187.42|2188.46|2186.96|0
1693460700000|2023-08-31 05:45:00|2188.92|2187.42|2189.82|2188.32|2190.26|2188.76|2188.91|2187.41|0
1693461000000|2023-08-31 05:50:00|2190.26|2188.76|2189.81|2188.31|2190.26|2188.76|2189.36|2187.86|0
1693461300000|2023-08-31 05:55:00|2190.25|2188.75|2190.26|2188.76|2190.26|2188.76|2190.25|2188.75|0
1693461600000|2023-08-31 06:00:00|2190.27|2188.77|2190.25|2188.75|2192.03|2190.53|2190.25|2188.75|0
1693461900000|2023-08-31 06:05:00|2190.69|2189.19|2190.24|2188.74|2190.69|2189.19|2189.79|2188.29|0
1693462200000|2023-08-31 06:10:00|2190.23|2188.73|2191.04|2189.54|2191.11|2189.61|2189.77|2188.27|0
1693462500000|2023-08-31 06:15:00|2191.48|2189.98|2191.5|2190|2191.94|2190.44|2191.48|2189.98|0
1693462800000|2023-08-31 06:20:00|2191.51|2190.01|2191.06|2189.56|2191.95|2190.45|2191.05|2189.55|0
1693463100000|2023-08-31 06:25:00|2191.05|2189.55|2190.83|2189.33|2191.51|2190.01|2190.6|2189.1|0
1693463400000|2023-08-31 06:30:00|2191.05|2189.55|2189.21|2187.81|2191.05|2189.55|2188.84|2187.44|12
1693463700000|2023-08-31 06:35:00|2189.34|2187.94|2190.34|2188.94|2190.59|2189.19|2189.21|2187.81|13
1693464000000|2023-08-31 06:40:00|2189.84|2188.44|2190.21|2188.81|2190.21|2188.81|2189.59|2188.19|10
1693464300000|2023-08-31 06:45:00|2190.09|2188.69|2191.21|2189.81|2191.21|2189.81|2189.96|2188.56|10
1693464600000|2023-08-31 06:50:00|2191.09|2189.69|2190.84|2189.44|2191.09|2189.69|2190.84|2189.44|3
1693464900000|2023-08-31 06:55:00|2191.48|2189.98|2190.57|2189.07|2192.79|2191.29|2190.57|2189.07|0
1693465200000|2023-08-31 07:00:00|2191.02|2189.52|2184.14|2183.64|2191.46|2189.96|2183.39|2182.89|3617
1693465500000|2023-08-31 07:05:00|2184.39|2183.89|2183.64|2183.14|2185.39|2184.89|2181.01|2180.51|2619
1693465800000|2023-08-31 07:10:00|2183.89|2183.39|2181.14|2180.64|2185.14|2184.64|2180.64|2180.14|1537
1693466100000|2023-08-31 07:15:00|2181.39|2180.89|2182.39|2181.89|2183.39|2182.89|2180.14|2179.64|1324
1693466400000|2023-08-31 07:20:00|2182.14|2181.64|2180.76|2180.26|2182.14|2181.64|2179.39|2178.89|1656
1693466700000|2023-08-31 07:25:00|2180.89|2180.39|2184.51|2184.01|2184.64|2184.14|2180.64|2180.14|1175
1693467000000|2023-08-31 07:30:00|2184.64|2184.14|2186.64|2186.14|2187.14|2186.64|2184.64|2184.14|2071
1693467300000|2023-08-31 07:35:00|2186.39|2185.89|2186.26|2185.76|2187.39|2186.89|2184.64|2184.14|1043
1693467600000|2023-08-31 07:40:00|2186.47|2185.97|2185.1|2184.6|2187.6|2187.1|2184.35|2183.85|600
1693467900000|2023-08-31 07:45:00|2185.35|2184.85|2185.35|2184.85|2186.22|2185.72|2184.85|2184.35|730
1693468200000|2023-08-31 07:50:00|2185.1|2184.6|2186.35|2185.85|2187.1|2186.6|2184.35|2183.85|661
1693468500000|2023-08-31 07:55:00|2186.6|2186.1|2189.6|2189.1|2190.1|2189.6|2186.35|2185.85|825
1693468800000|2023-08-31 08:00:00|2189.35|2188.85|2188.22|2187.72|2190.6|2190.1|2187.85|2187.35|909
1693469100000|2023-08-31 08:05:00|2188.35|2187.85|2190.6|2190.1|2191.6|2191.1|2188.1|2187.6|910
1693469400000|2023-08-31 08:10:00|2190.47|2189.97|2190.35|2189.85|2192.35|2191.85|2189.85|2189.35|1033
1693469700000|2023-08-31 08:15:00|2190.1|2189.6|2189.85|2189.35|2190.85|2190.35|2188.6|2188.1|678
1693470000000|2023-08-31 08:20:00|2189.72|2189.22|2188.35|2187.85|2189.85|2189.35|2187.6|2187.1|460
1693470300000|2023-08-31 08:25:00|2188.6|2188.1|2189.6|2189.1|2190.1|2189.6|2188.35|2187.85|494
1693470600000|2023-08-31 08:30:00|2189.72|2189.22|2189.85|2189.35|2190.72|2190.22|2188.85|2188.35|510
1693470900000|2023-08-31 08:35:00|2189.97|2189.47|2188.85|2188.35|2190.1|2189.6|2187.85|2187.35|407
1693471200000|2023-08-31 08:40:00|2188.6|2188.1|2187.85|2187.35|2188.85|2188.35|2187.6|2187.1|798
1693471500000|2023-08-31 08:45:00|2187.97|2187.47|2188.35|2187.85|2189.1|2188.6|2187.6|2187.1|512
1693471800000|2023-08-31 08:50:00|2188.6|2188.1|2187.6|2187.1|2188.6|2188.1|2187.35|2186.85|317
1693472100000|2023-08-31 08:55:00|2187.72|2187.22|2187.85|2187.35|2188.6|2188.1|2187.6|2187.1|372
1693472400000|2023-08-31 09:00:00|2188.1|2187.6|2187.72|2187.22|2188.6|2188.1|2187.1|2186.6|727
1693472700000|2023-08-31 09:05:00|2187.85|2187.35|2186.85|2186.35|2188.6|2188.1|2186.6|2186.1|570
1693473000000|2023-08-31 09:10:00|2186.6|2186.1|2189.1|2188.6|2189.1|2188.6|2186.6|2186.1|507
1693473300000|2023-08-31 09:15:00|2188.85|2188.35|2191.22|2190.72|2191.6|2191.1|2188.85|2188.35|572
1693473600000|2023-08-31 09:20:00|2191.35|2190.85|2191.35|2190.85|2191.85|2191.35|2190.35|2189.85|453
1693473900000|2023-08-31 09:25:00|2191.1|2190.6|2192.35|2191.85|2192.85|2192.35|2191.1|2190.6|408
1693474200000|2023-08-31 09:30:00|2192.47|2191.97|2192.1|2191.6|2192.85|2192.35|2191.35|2190.85|441
1693474500000|2023-08-31 09:35:00|2191.85|2191.35|2190.6|2190.1|2192.35|2191.85|2190.6|2190.1|338
1693474800000|2023-08-31 09:40:00|2190.72|2190.22|2190.1|2189.6|2191.35|2190.85|2190.1|2189.6|289
1693475100000|2023-08-31 09:45:00|2190.22|2189.72|2190.1|2189.6|2191.85|2191.35|2189.6|2189.1|263
1693475400000|2023-08-31 09:50:00|2189.85|2189.35|2190.85|2190.35|2191.1|2190.6|2189.6|2189.1|260
1693475700000|2023-08-31 09:55:00|2190.72|2190.22|2190.85|2190.35|2190.97|2190.47|2189.6|2189.1|169
1693476000000|2023-08-31 10:00:00|2190.72|2190.22|2194.35|2193.85|2194.35|2193.85|2190.6|2190.1|489
1693476300000|2023-08-31 10:05:00|2194.1|2193.6|2194.47|2193.97|2195.6|2195.1|2193.85|2193.35|908
1693476600000|2023-08-31 10:10:00|2194.6|2194.1|2194.1|2193.6|2194.85|2194.35|2194.1|2193.6|278
1693476900000|2023-08-31 10:15:00|2194.22|2193.72|2194.35|2193.85|2194.35|2193.85|2193.85|2193.35|290
1693477200000|2023-08-31 10:20:00|2194.1|2193.6|2193.6|2193.1|2195.1|2194.6|2193.6|2193.1|433
1693477500000|2023-08-31 10:25:00|2193.47|2192.97|2193.35|2192.85|2194.1|2193.6|2193.1|2192.6|257
1693477800000|2023-08-31 10:30:00|2193.1|2192.6|2192.85|2192.35|2193.1|2192.6|2192.35|2191.85|341
1693478100000|2023-08-31 10:35:00|2192.97|2192.47|2191.85|2191.35|2193.35|2192.85|2191.6|2191.1|199
1693478400000|2023-08-31 10:40:00|2191.72|2191.22|2190.85|2190.35|2192.1|2191.6|2190.6|2190.1|210
1693478700000|2023-08-31 10:45:00|2191.1|2190.6|2189.35|2188.85|2191.1|2190.6|2189.35|2188.85|217
1693479000000|2023-08-31 10:50:00|2189.22|2188.72|2189.1|2188.6|2190.35|2189.85|2188.85|2188.35|289
1693479300000|2023-08-31 10:55:00|2189.35|2188.85|2189.85|2189.35|2190.35|2189.85|2189.35|2188.85|252
1693479600000|2023-08-31 11:00:00|2189.72|2189.22|2188.35|2187.85|2189.85|2189.35|2188.1|2187.6|248
1693479900000|2023-08-31 11:05:00|2188.1|2187.6|2189.85|2189.35|2189.85|2189.35|2187.97|2187.47|318
1693480200000|2023-08-31 11:10:00|2189.6|2189.1|2188.6|2188.1|2189.85|2189.35|2188.35|2187.85|241
1693480500000|2023-08-31 11:15:00|2188.85|2188.35|2187.6|2187.1|2189.1|2188.6|2187.47|2186.97|371
1693480800000|2023-08-31 11:20:00|2187.72|2187.22|2189.35|2188.85|2189.35|2188.85|2187.72|2187.22|189
1693481100000|2023-08-31 11:25:00|2189.1|2188.6|2190.1|2189.6|2190.85|2190.35|2189.1|2188.6|230
1693481400000|2023-08-31 11:30:00|2189.85|2189.35|2190.85|2190.35|2191.6|2191.1|2189.35|2188.85|443
1693481700000|2023-08-31 11:35:00|2191.1|2190.6|2191.6|2191.1|2191.85|2191.35|2190.97|2190.47|305
1693482000000|2023-08-31 11:40:00|2191.63|2191.13|2192.38|2191.88|2192.38|2191.88|2191.38|2190.88|436
1693482300000|2023-08-31 11:45:00|2192.13|2191.63|2192.63|2192.13|2192.88|2192.38|2192.13|2191.63|272
1693482600000|2023-08-31 11:50:00|2192.5|2192|2192.25|2191.75|2192.88|2192.38|2192.13|2191.63|336
1693482900000|2023-08-31 11:55:00|2192.38|2191.88|2192.25|2191.75|2192.63|2192.13|2192.13|2191.63|454
1693483200000|2023-08-31 12:00:00|2192.13|2191.63|2191.88|2191.38|2192.25|2191.75|2191.13|2190.63|415
1693483500000|2023-08-31 12:05:00|2191.63|2191.13|2191.88|2191.38|2192.38|2191.88|2191.38|2190.88|339
1693483800000|2023-08-31 12:10:00|2192|2191.5|2191.88|2191.38|2192.13|2191.63|2191.13|2190.63|386
1693484100000|2023-08-31 12:15:00|2192.13|2191.63|2192.38|2191.88|2192.63|2192.13|2191.88|2191.38|450
1693484400000|2023-08-31 12:20:00|2192.13|2191.63|2191.63|2191.13|2192.13|2191.63|2190.13|2189.63|438
1693484700000|2023-08-31 12:25:00|2191.75|2191.25|2192.5|2192|2192.88|2192.38|2191.38|2190.88|227
1693485000000|2023-08-31 12:30:00|2192.63|2192.13|2192.38|2191.88|2194.38|2193.88|2191.25|2190.75|598
1693485300000|2023-08-31 12:35:00|2192.25|2191.75|2191.38|2190.88|2193.38|2192.88|2190.88|2190.38|379
1693485600000|2023-08-31 12:40:00|2191.63|2191.13|2188.38|2187.88|2191.88|2191.38|2188.25|2187.75|385
1693485900000|2023-08-31 12:45:00|2188.63|2188.13|2187.88|2187.38|2189.63|2189.13|2187.63|2187.13|514
1693486200000|2023-08-31 12:50:00|2187.63|2187.13|2187.88|2187.38|2188.13|2187.63|2186.88|2186.38|635
1693486500000|2023-08-31 12:55:00|2188|2187.5|2187.63|2187.13|2188.63|2188.13|2186.88|2186.38|447
1693486800000|2023-08-31 13:00:00|2187.5|2187|2186.63|2186.13|2187.5|2187|2186.38|2185.88|544
1693487100000|2023-08-31 13:05:00|2186.5|2186|2187.88|2187.38|2188.13|2187.63|2186.13|2185.63|490
1693487400000|2023-08-31 13:10:00|2187.63|2187.13|2188.13|2187.63|2188.13|2187.63|2187.13|2186.63|329
1693487700000|2023-08-31 13:15:00|2187.88|2187.38|2186.88|2186.38|2188.63|2188.13|2186.88|2186.38|365
1693488000000|2023-08-31 13:20:00|2186.63|2186.13|2188.63|2188.13|2188.88|2188.38|2186.38|2185.88|472
1693488300000|2023-08-31 13:25:00|2188.88|2188.38|2188.13|2187.63|2189.38|2188.88|2187.88|2187.38|404
1693488600000|2023-08-31 13:30:00|2188.38|2187.88|2189.63|2189.13|2189.88|2189.38|2188.13|2187.63|773
1693488900000|2023-08-31 13:35:00|2189.38|2188.88|2189.63|2189.13|2191.13|2190.63|2189.13|2188.63|850
1693489200000|2023-08-31 13:40:00|2189.38|2188.88|2187.63|2187.13|2189.63|2189.13|2187.38|2186.88|473
1693489500000|2023-08-31 13:45:00|2187.75|2187.25|2189.38|2188.88|2189.88|2189.38|2186.13|2185.63|837
1693489800000|2023-08-31 13:50:00|2189.5|2189|2190.63|2190.13|2191.88|2191.38|2189.25|2188.75|574
1693490100000|2023-08-31 13:55:00|2190.75|2190.25|2193.13|2192.63|2193.63|2193.13|2190.63|2190.13|1094
1693490400000|2023-08-31 14:00:00|2192.88|2192.38|2192.38|2191.88|2193.38|2192.88|2192.13|2191.63|1092
1693490700000|2023-08-31 14:05:00|2192.5|2192|2192.63|2192.13|2192.63|2192.13|2191.13|2190.63|749
1693491000000|2023-08-31 14:10:00|2192.51|2192.01|2194.51|2194.01|2194.51|2194.01|2192.01|2191.51|816
1693491300000|2023-08-31 14:15:00|2194.26|2193.76|2193.26|2192.76|2194.51|2194.01|2193.01|2192.51|515
1693491600000|2023-08-31 14:20:00|2193.51|2193.01|2191.26|2190.76|2194.51|2194.01|2191.01|2190.51|761
1693491900000|2023-08-31 14:25:00|2191.01|2190.51|2190.76|2190.26|2191.76|2191.26|2190.01|2189.51|758
1693492200000|2023-08-31 14:30:00|2190.26|2189.76|2190.51|2190.01|2190.76|2190.26|2189.76|2189.26|583
1693492500000|2023-08-31 14:35:00|2190.76|2190.26|2191.13|2190.63|2191.76|2191.26|2190.51|2190.01|488
1693492800000|2023-08-31 14:40:00|2191.26|2190.76|2189.51|2189.01|2191.26|2190.76|2189.51|2189.01|458
1693493100000|2023-08-31 14:45:00|2189.26|2188.76|2190.26|2189.76|2190.26|2189.76|2189.01|2188.51|454
1693493400000|2023-08-31 14:50:00|2190.01|2189.51|2190.51|2190.01|2190.76|2190.26|2188.76|2188.26|580
1693493700000|2023-08-31 14:55:00|2190.26|2189.76|2188.76|2188.26|2190.51|2190.01|2188.76|2188.26|683
1693494000000|2023-08-31 15:00:00|2189.01|2188.51|2188.26|2187.76|2189.51|2189.01|2188.26|2187.76|873
1693494300000|2023-08-31 15:05:00|2188.01|2187.51|2188.51|2188.01|2188.51|2188.01|2186.76|2186.26|891
1693494600000|2023-08-31 15:10:00|2188.63|2188.13|2188.26|2187.76|2189.01|2188.51|2187.01|2186.51|1028
1693494900000|2023-08-31 15:15:00|2188.01|2187.51|2187.26|2186.76|2188.76|2188.26|2187.26|2186.76|1114
1693495200000|2023-08-31 15:20:00|2187.01|2186.51|2186.76|2185.26|2187.01|2186.51|2185.13|2184.63|4760
1693495500000|2023-08-31 15:25:00|2186.75|2185.25|2185.48|2183.98|2187.25|2185.75|2185.48|2183.98|2088
1693495800000|2023-08-31 15:30:00|2185.04|2183.54|2181.83|2180.43|2185.33|2183.93|2181.83|2180.43|3474
1693496100000|2023-08-31 15:35:00|2181.33|2179.93|2181.83|2180.43|2182.46|2181.06|2180.21|2178.81|3198
1693496400000|2023-08-31 15:40:00|2182.08|2180.68|2180.33|2178.93|2182.08|2180.68|2180.21|2178.81|46
1693496700000|2023-08-31 15:45:00|2180.96|2179.56|2179.71|2178.31|2180.96|2179.56|2178.21|2176.81|1592
1693497000000|2023-08-31 15:50:00|2179.83|2178.43|2181.21|2179.81|2182.33|2180.93|2178.96|2177.56|104
1693497300000|2023-08-31 15:55:00|2180.96|2179.56|2180.38|2178.88|2180.96|2179.56|2179.96|2178.56|10
1693497600000|2023-08-31 16:00:00|2180.37|2178.87|2179.04|2177.54|2180.37|2178.87|2178.56|2177.06|0
1693497900000|2023-08-31 16:05:00|2179.03|2177.53|2179.54|2178.04|2179.55|2178.05|2178.63|2177.13|0
1693498200000|2023-08-31 16:10:00|2179.55|2178.05|2179.53|2178.03|2180.01|2178.51|2179.07|2177.57|0
1693498500000|2023-08-31 16:15:00|2179.09|2177.59|2177.7|2176.2|2179.53|2178.03|2177.24|2175.74|0
1693498800000|2023-08-31 16:20:00|2177.69|2176.19|2176.82|2175.32|2178.16|2176.66|2176.36|2174.86|0
1693499100000|2023-08-31 16:25:00|2176.38|2174.88|2176.8|2175.3|2176.84|2175.34|2176.38|2174.88|0
1693499400000|2023-08-31 16:30:00|2176.79|2175.29|2176.79|2175.29|2177.71|2176.21|2176.34|2174.84|0
1693499700000|2023-08-31 16:35:00|2176.8|2175.3|2176.81|2175.31|2177.27|2175.77|2176.35|2174.85|0
1693500000000|2023-08-31 16:40:00|2176.8|2175.3|2176.32|2174.82|2176.82|2175.32|2175.88|2174.38|0
1693500300000|2023-08-31 16:45:00|2175.88|2174.38|2174.97|2173.47|2175.88|2174.38|2174.52|2173.02|0
1693500600000|2023-08-31 16:50:00|2174.98|2173.48|2175.89|2174.39|2175.9|2174.4|2174.98|2173.48|0
1693500900000|2023-08-31 16:55:00|2175.88|2174.38|2177.38|2175.88|2177.38|2175.88|2175.88|2174.38|0
1693501200000|2023-08-31 17:00:00|2176.93|2175.43|2177.35|2175.85|2177.36|2175.86|2176.89|2175.39|0
1693501500000|2023-08-31 17:05:00|2177.36|2175.86|2178.29|2176.79|2178.29|2176.79|2176.91|2175.41|0
1693501800000|2023-08-31 17:10:00|2178.28|2176.78|2178.74|2177.24|2179.19|2177.69|2178.28|2176.78|0
1693502100000|2023-08-31 17:15:00|2178.96|2177.46|2179.63|2178.13|2179.65|2178.15|2178.74|2177.24|0
1693502400000|2023-08-31 17:20:00|2179.64|2178.14|2179.65|2178.15|2179.66|2178.16|2179.18|2177.68|0
1693502700000|2023-08-31 17:25:00|2179.66|2178.16|2179.67|2178.17|2179.67|2178.17|2179.2|2177.7|0
1693503000000|2023-08-31 17:30:00|2179.68|2178.18|2179.64|2178.14|2179.68|2178.18|2179.64|2178.14|0
1693503300000|2023-08-31 17:35:00|2179.63|2178.13|2179.63|2178.13|2180.09|2178.59|2179.17|2177.67|0
1693503600000|2023-08-31 17:40:00|2179.62|2178.12|2179.64|2178.14|2180.08|2178.58|2179.17|2177.67|0
1693503900000|2023-08-31 17:45:00|2179.63|2178.13|2178.26|2176.76|2179.63|2178.13|2178.24|2176.74|0
1693504200000|2023-08-31 17:50:00|2178.25|2176.75|2178.24|2176.74|2178.26|2176.76|2177.78|2176.28|0
1693504500000|2023-08-31 17:55:00|2178.23|2176.73|2178.26|2176.76|2178.7|2177.2|2178.23|2176.73|0
1693504800000|2023-08-31 18:00:00|2178.27|2176.77|2178.74|2177.24|2178.74|2177.24|2178.26|2176.76|0
1693505100000|2023-08-31 18:05:00|2178.73|2177.23|2179.2|2177.7|2179.66|2178.16|2178.73|2177.23|0
1693505400000|2023-08-31 18:10:00|2179.21|2177.71|2179.66|2178.16|2179.67|2178.17|2179.2|2177.7|0
1693505700000|2023-08-31 18:15:00|2179.67|2178.17|2180.11|2178.61|2180.13|2178.63|2179.66|2178.16|0
1693506000000|2023-08-31 18:20:00|2180.1|2178.6|2180.58|2179.08|2180.58|2179.08|2179.65|2178.15|0
1693506300000|2023-08-31 18:25:00|2180.57|2179.07|2180.11|2178.61|2180.58|2179.08|2180.11|2178.61|0
1693506600000|2023-08-31 18:30:00|2180.12|2178.62|2180.1|2178.6|2180.12|2178.62|2179.64|2178.14|0
1693506900000|2023-08-31 18:35:00|2180.09|2178.59|2178.72|2177.22|2180.09|2178.59|2178.71|2177.21|0
1693507200000|2023-08-31 18:40:00|2178.71|2177.21|2177.77|2176.27|2178.72|2177.22|2177.32|2175.82|0
1693507500000|2023-08-31 18:45:00|2177.78|2176.28|2177.32|2175.82|2177.8|2176.3|2177.32|2175.82|0
1693507800000|2023-08-31 18:50:00|2177.33|2175.83|2177.32|2175.82|2177.77|2176.27|2176.86|2175.36|0
1693508100000|2023-08-31 18:55:00|2177.31|2175.81|2176.86|2175.36|2177.32|2175.82|2176.85|2175.35|0
1693508400000|2023-08-31 19:00:00|2176.87|2175.37|2176.89|2175.39|2177.35|2175.85|2176.42|2174.92|0
1693508700000|2023-08-31 19:05:00|2176.88|2175.38|2177.8|2176.3|2177.81|2176.31|2176.87|2175.37|0
1693509000000|2023-08-31 19:10:00|2177.81|2176.31|2178.25|2176.75|2178.7|2177.2|2177.8|2176.3|0
1693509300000|2023-08-31 19:15:00|2178.24|2176.74|2178.69|2177.19|2178.7|2177.2|2177.78|2176.28|0
1693509600000|2023-08-31 19:20:00|2178.7|2177.2|2178.67|2177.17|2179.16|2177.66|2178.22|2176.72|0
1693509900000|2023-08-31 19:25:00|2178.68|2177.18|2178.67|2177.17|2178.69|2177.19|2178.21|2176.71|0
1693510200000|2023-08-31 19:30:00|2178.68|2177.18|2179.12|2177.62|2179.59|2178.09|2178.67|2177.17|0
1693510500000|2023-08-31 19:35:00|2179.11|2177.61|2179.56|2178.06|2179.57|2178.07|2178.65|2177.15|0
1693510800000|2023-08-31 19:40:00|2179.57|2178.07|2180.49|2178.99|2180.5|2179|2179.56|2178.06|0
1693511100000|2023-08-31 19:45:00|2180.48|2178.98|2181.3|2179.8|2181.34|2179.84|2180.48|2178.98|0
1693511400000|2023-08-31 19:50:00|2181.31|2179.81|2180.9|2179.4|2181.37|2179.87|2180.37|2178.87|0
1693511700000|2023-08-31 19:55:00|2180.89|2179.39|2179.49|2177.99|2181.77|2180.27|2179.49|2177.99|0
1693512000000|2023-08-31 20:00:00|2179.01|2177.51|2180.42|2178.92|2180.92|2179.42|2178.88|2177.38|0
1693512300000|2023-08-31 20:05:00|2180.51|2179.01|2180.83|2179.33|2181.06|2179.56|2180.19|2178.69|0
1693512600000|2023-08-31 20:10:00|2180.84|2179.34|2180.6|2179.1|2181.06|2179.56|2180.28|2178.78|0
1693512900000|2023-08-31 20:15:00|2180.61|2179.11|2180.51|2179.01|2180.83|2179.33|2180.15|2178.65|0
1693513200000|2023-08-31 20:20:00|2180.52|2179.02|2180.83|2179.33|2180.92|2179.42|2180.42|2178.92|0
1693513500000|2023-08-31 20:25:00|2180.74|2179.24|2180.51|2179.01|2180.92|2179.42|2180.42|2178.92|0
1693513800000|2023-08-31 20:30:00|2180.47|2178.97|2180.42|2178.92|2180.83|2179.33|2180.28|2178.78|0
1693514100000|2023-08-31 20:35:00|2180.28|2178.78|2180.51|2179.01|2180.6|2179.1|2180.28|2178.78|0
1693514400000|2023-08-31 20:40:00|2180.52|2179.02|2180.37|2178.87|2180.83|2179.33|2180.37|2178.87|0
1693514700000|2023-08-31 20:45:00|2180.46|2178.96|2180.37|2178.87|2180.46|2178.96|2180.01|2178.51|0
1693515000000|2023-08-31 20:50:00|2180.23|2178.73|2180.23|2178.73|2180.37|2178.87|2180.14|2178.64|0
1693515300000|2023-08-31 20:55:00|2180.24|2178.74|2180.19|2178.69|2180.37|2178.87|2180.01|2178.51|0
1693515600000|2023-08-31 21:00:00|2180.14|2178.64|2180.19|2178.69|2180.28|2178.78|2180.14|2178.64|0
1693515900000|2023-08-31 21:05:00|2180.14|2178.64|2180.05|2178.55|2180.23|2178.73|2180.05|2178.55|0
1693516200000|2023-08-31 21:10:00|2180.14|2178.64|2180.05|2178.55|2180.14|2178.64|2179.92|2178.42|0
1693516800000|2023-08-31 21:20:00|2180.1|2178.6|2180.19|2178.69|2180.33|2178.83|2180.1|2178.6|0
1693517100000|2023-08-31 21:25:00|2180.14|2178.64|2180.33|2178.83|2180.46|2178.96|2180.14|2178.64|0
1693517400000|2023-08-31 21:30:00|2180.32|2178.82|2180.33|2178.83|2180.46|2178.96|2180.19|2178.69|0
1693517700000|2023-08-31 21:35:00|2180.32|2178.82|2180.28|2178.78|2180.32|2178.82|2180.23|2178.73|0
1693518300000|2023-08-31 21:45:00|2180.33|2178.83|2180.19|2178.69|2180.33|2178.83|2180.14|2178.64|0
1693518600000|2023-08-31 21:50:00|2180.23|2178.73|2180.28|2178.78|2180.28|2178.78|2180.1|2178.6|0
1693518900000|2023-08-31 21:55:00|2180.23|2178.73|2180.01|2178.51|2180.23|2178.73|2180.01|2178.51|0
1693519200000|2023-08-31 22:00:00|2180.1|2178.6|2179.69|2178.19|2180.37|2178.87|2179.69|2178.19|0
1693519500000|2023-08-31 22:05:00|2179.64|2178.14|2179.37|2177.87|2179.69|2178.19|2179.05|2177.55|0
1693519800000|2023-08-31 22:10:00|2179.36|2177.86|2179.28|2177.78|2179.46|2177.96|2179.28|2177.78|0
1693520100000|2023-08-31 22:15:00|2179.37|2177.87|2179.92|2178.42|2179.92|2178.42|2179.37|2177.87|0
1693520400000|2023-08-31 22:20:00|2179.91|2178.41|2179.91|2178.41|2180.01|2178.51|2179.69|2178.19|0
1693520700000|2023-08-31 22:25:00|2179.82|2178.32|2179.82|2178.32|2179.82|2178.32|2179.69|2178.19|0
1693521000000|2023-08-31 22:30:00|2179.83|2178.33|2179.82|2178.32|2180.01|2178.51|2179.69|2178.19|0
1693521300000|2023-08-31 22:35:00|2179.69|2178.19|2179.92|2178.42|2179.92|2178.42|2179.69|2178.19|0
1693521600000|2023-08-31 22:40:00|2179.91|2178.41|2179.6|2178.1|2179.92|2178.42|2179.6|2178.1|0
1693521900000|2023-08-31 22:45:00|2179.59|2178.09|2179.6|2178.1|2179.69|2178.19|2179.37|2177.87|0
1693522200000|2023-08-31 22:50:00|2179.69|2178.19|2179.6|2178.1|2179.92|2178.42|2179.46|2177.96|0
1693522500000|2023-08-31 22:55:00|2179.59|2178.09|2179.92|2178.42|2179.92|2178.42|2179.46|2177.96|0
1693522800000|2023-08-31 23:00:00|2179.94|2178.44|2179.84|2178.34|2180.03|2178.53|2179.71|2178.21|0
1693523100000|2023-08-31 23:05:00|2179.85|2178.35|2180.16|2178.66|2180.16|2178.66|2179.85|2178.35|0
1693523400000|2023-08-31 23:10:00|2180.17|2178.67|2180.16|2178.66|2180.39|2178.89|2180.16|2178.66|0
1693523700000|2023-08-31 23:15:00|2180.17|2178.67|2180.25|2178.75|2180.25|2178.75|2180.03|2178.53|0
1693524000000|2023-08-31 23:20:00|2180.16|2178.66|2180.25|2178.75|2180.25|2178.75|2180.16|2178.66|0
1693524300000|2023-08-31 23:25:00|2180.16|2178.66|2180.25|2178.75|2180.39|2178.89|2180.16|2178.66|0
1693524600000|2023-08-31 23:30:00|2180.26|2178.76|2180.57|2179.07|2180.8|2179.3|2180.26|2178.76|0
1693524900000|2023-08-31 23:35:00|2180.48|2178.98|2180.57|2179.07|2180.71|2179.21|2180.48|2178.98|0
1693525200000|2023-08-31 23:40:00|2180.58|2179.08|2180.57|2179.07|2180.71|2179.21|2180.48|2178.98|0
1693525500000|2023-08-31 23:45:00|2180.58|2179.08|2180.39|2178.89|2180.8|2179.3|2180.16|2178.66|0
1693525800000|2023-08-31 23:50:00|2180.44|2178.94|2180.71|2179.21|2180.8|2179.3|2180.44|2178.94|0
1693526100000|2023-08-31 23:55:00|2180.57|2179.07|2180.71|2179.21|2180.8|2179.3|2180.48|2178.98|0
1693526400000|2023-09-01 00:00:00|2180.8|2179.3|2181.03|2179.53|2181.12|2179.62|2180.57|2179.07|0
1693526700000|2023-09-01 00:05:00|2180.89|2179.39|2181.03|2179.53|2181.12|2179.62|2180.71|2179.21|0
1693527000000|2023-09-01 00:10:00|2180.98|2179.48|2181.15|2179.65|2181.34|2179.84|2180.8|2179.3|0
1693527300000|2023-09-01 00:15:00|2181.02|2179.52|2183.29|2181.79|2183.29|2181.79|2180.92|2179.42|0
1693527600000|2023-09-01 00:20:00|2183.07|2181.57|2183.51|2182.01|2183.97|2182.47|2183.07|2181.57|0
1693527900000|2023-09-01 00:25:00|2183.5|2182|2183.97|2182.47|2183.97|2182.47|2183.5|2182|0
1693528200000|2023-09-01 00:30:00|2183.96|2182.46|2184.43|2182.93|2184.44|2182.94|2183.96|2182.46|0
1693528500000|2023-09-01 00:35:00|2184.44|2182.94|2185.78|2184.28|2185.79|2184.29|2184.43|2182.93|0
1693528800000|2023-09-01 00:40:00|2185.79|2184.29|2185.78|2184.28|2185.79|2184.29|2185.33|2183.83|0
1693529100000|2023-09-01 00:45:00|2185.33|2183.83|2185.78|2184.28|2185.78|2184.28|2185.33|2183.83|0
1693529400000|2023-09-01 00:50:00|2185.56|2184.06|2185.33|2183.83|2185.78|2184.28|2185.33|2183.83|0
1693529700000|2023-09-01 00:55:00|2184.89|2183.39|2184.89|2183.39|2185.33|2183.83|2184.88|2183.38|0
1693530000000|2023-09-01 01:00:00|2184.88|2183.38|2185.33|2183.83|2185.33|2183.83|2184.88|2183.38|0
1693530300000|2023-09-01 01:05:00|2184.89|2183.39|2185.77|2184.27|2185.78|2184.28|2184.88|2183.38|0
1693530600000|2023-09-01 01:10:00|2185.78|2184.28|2185.78|2184.28|2185.78|2184.28|2185.77|2184.27|0
1693530900000|2023-09-01 01:15:00|2186.22|2184.72|2186.23|2184.73|2186.23|2184.73|2185.78|2184.28|0
1693531200000|2023-09-01 01:20:00|2186.22|2184.72|2186.23|2184.73|2186.23|2184.73|2185.78|2184.28|0
1693531800000|2023-09-01 01:30:00|2186.24|2184.74|2186.23|2184.73|2186.24|2184.74|2186.23|2184.73|0
1693532100000|2023-09-01 01:35:00|2186.24|2184.74|2185.79|2184.29|2186.24|2184.74|2185.78|2184.28|0
1693532400000|2023-09-01 01:40:00|2185.78|2184.28|2185.34|2183.84|2185.79|2184.29|2185.34|2183.84|0
1693532700000|2023-09-01 01:45:00|2185.78|2184.28|2185.78|2184.28|2185.8|2184.3|2184.42|2182.92|0
1693533000000|2023-09-01 01:50:00|2185.77|2184.27|2186.22|2184.72|2186.23|2184.73|2185.77|2184.27|0
1693533300000|2023-09-01 01:55:00|2186.23|2184.73|2187.13|2185.63|2187.13|2185.63|2186.22|2184.72|0
1693533600000|2023-09-01 02:00:00|2187.14|2185.64|2187.14|2185.64|2187.14|2185.64|2187.14|2185.64|0
1693533900000|2023-09-01 02:05:00|2187.13|2185.63|2187.13|2185.63|2187.14|2185.64|2187.13|2185.63|0
1693534200000|2023-09-01 02:10:00|2187.12|2185.62|2188.03|2186.53|2188.03|2186.53|2187.12|2185.62|0
1693534500000|2023-09-01 02:15:00|2188.02|2186.52|2188.02|2186.52|2188.03|2186.53|2188.02|2186.52|0
1693534800000|2023-09-01 02:20:00|2188.03|2186.53|2188.02|2186.52|2188.03|2186.53|2188.02|2186.52|0
1693535100000|2023-09-01 02:25:00|2188.47|2186.97|2187.58|2186.08|2188.47|2186.97|2187.58|2186.08|0
1693535400000|2023-09-01 02:30:00|2187.57|2186.07|2187.13|2185.63|2187.57|2186.07|2187.13|2185.63|0
1693535700000|2023-09-01 02:35:00|2187.36|2185.86|2187.58|2186.08|2187.58|2186.08|2187.13|2185.63|0
1693536000000|2023-09-01 02:40:00|2187.13|2185.63|2186.68|2185.18|2187.58|2186.08|2186.68|2185.18|0
1693536300000|2023-09-01 02:45:00|2186.67|2185.17|2186.68|2185.18|2187.12|2185.62|2186.23|2184.73|0
1693536600000|2023-09-01 02:50:00|2186.23|2184.73|2186.23|2184.73|2186.23|2184.73|2185.79|2184.29|0
1693537200000|2023-09-01 03:00:00|2186.24|2184.74|2186.68|2185.18|2186.68|2185.18|2186.24|2184.74|0
1693537500000|2023-09-01 03:05:00|2186.46|2184.96|2186.68|2185.18|2186.68|2185.18|2186.23|2184.73|0
1693537800000|2023-09-01 03:10:00|2186.46|2184.96|2186.23|2184.73|2186.68|2185.18|2186.23|2184.73|0
1693539000000|2023-09-01 03:30:00|2186.22|2184.72|2186.67|2185.17|2186.68|2185.18|2186.22|2184.72|0
1693539300000|2023-09-01 03:35:00|2186.68|2185.18|2186.67|2185.17|2187.12|2185.62|2186.67|2185.17|0
1693539600000|2023-09-01 03:40:00|2186.23|2184.73|2186.23|2184.73|2186.23|2184.73|2186.22|2184.72|0
1693539900000|2023-09-01 03:45:00|2186.67|2185.17|2186.67|2185.17|2186.67|2185.17|2186.22|2184.72|0
1693540200000|2023-09-01 03:50:00|2186.68|2185.18|2186.23|2184.73|2186.68|2185.18|2185.79|2184.29|0
1693540500000|2023-09-01 03:55:00|2186.24|2184.74|2186.24|2184.74|2186.24|2184.74|2185.8|2184.3|0
1693540800000|2023-09-01 04:00:00|2186.69|2185.19|2186.69|2185.19|2186.69|2185.19|2186.69|2185.19|0
1693541100000|2023-09-01 04:05:00|2187.13|2185.63|2187.14|2185.64|2187.36|2185.86|2187.13|2185.63|0
1693541400000|2023-09-01 04:10:00|2187.13|2185.63|2187.58|2186.08|2187.58|2186.08|2187.13|2185.63|0
1693541700000|2023-09-01 04:15:00|2187.14|2185.64|2187.14|2185.64|2187.58|2186.08|2187.14|2185.64|0
1693542300000|2023-09-01 04:25:00|2187.58|2186.08|2187.6|2186.1|2187.6|2186.1|2187.14|2185.64|0
1693542600000|2023-09-01 04:30:00|2187.59|2186.09|2186.61|2185.11|2187.59|2186.09|2186.6|2185.1|0
1693542900000|2023-09-01 04:35:00|2186.62|2185.12|2186.16|2184.66|2186.62|2185.12|2186.16|2184.66|0
1693543200000|2023-09-01 04:40:00|2186.17|2184.67|2186.17|2184.67|2186.61|2185.11|2186.17|2184.67|0
1693543500000|2023-09-01 04:45:00|2186.61|2185.11|2186.61|2185.11|2186.61|2185.11|2186.16|2184.66|0
1693543800000|2023-09-01 04:50:00|2186.6|2185.1|2186.01|2184.51|2186.61|2185.11|2185.71|2184.21|0
1693544100000|2023-09-01 04:55:00|2185.86|2184.36|2185.86|2184.36|2185.86|2184.36|2185.86|2184.36|0
1693544400000|2023-09-01 05:00:00|2185.42|2183.92|2185.61|2184.11|2185.86|2184.36|2185.41|2183.91|0
1693544700000|2023-09-01 05:05:00|2185.6|2184.1|2185.16|2183.66|2185.61|2184.11|2185.16|2183.66|0
1693545000000|2023-09-01 05:10:00|2185.6|2184.1|2185.62|2184.12|2185.62|2184.12|2185.16|2183.66|0
1693545300000|2023-09-01 05:15:00|2185.18|2183.68|2185.6|2184.1|2185.6|2184.1|2185.16|2183.66|0
1693545600000|2023-09-01 05:20:00|2185.38|2183.88|2185.15|2183.65|2185.38|2183.88|2184.71|2183.21|0
1693545900000|2023-09-01 05:25:00|2185.16|2183.66|2185.15|2183.65|2185.16|2183.66|2185.15|2183.65|0
1693546200000|2023-09-01 05:30:00|2185.14|2183.64|2185.14|2183.64|2185.14|2183.64|2185.14|2183.64|0
1693546800000|2023-09-01 05:40:00|2185.15|2183.65|2185.14|2183.64|2185.15|2183.65|2185.14|2183.64|0
1693547100000|2023-09-01 05:45:00|2185.13|2183.63|2185.13|2183.63|2185.13|2183.63|2184.69|2183.19|0
1693547400000|2023-09-01 05:50:00|2184.69|2183.19|2183.79|2182.29|2184.69|2183.19|2183.79|2182.29|0
1693547700000|2023-09-01 05:55:00|2184.23|2182.73|2184.23|2182.73|2184.23|2182.73|2183.78|2182.28|0
1693548000000|2023-09-01 06:00:00|2183.79|2182.29|2183.34|2181.84|2184.23|2182.73|2182.9|2181.4|0
1693548300000|2023-09-01 06:05:00|2183.35|2181.85|2183.34|2181.84|2183.8|2182.3|2183.34|2181.84|0
1693548600000|2023-09-01 06:10:00|2183.35|2181.85|2183.34|2181.84|2183.79|2182.29|2183.34|2181.84|0
1693548900000|2023-09-01 06:15:00|2183.78|2182.28|2182|2180.5|2183.78|2182.28|2182|2180.5|0
1693549200000|2023-09-01 06:20:00|2182.01|2180.51|2180.17|2178.67|2182.01|2180.51|2179.35|2177.85|0
1693549500000|2023-09-01 06:25:00|2179.95|2178.45|2178.39|2176.89|2180.19|2178.69|2178.39|2176.89|0
1693549800000|2023-09-01 06:30:00|2177.94|2176.44|2178.38|2176.88|2178.83|2177.33|2177.94|2176.44|0
1693550100000|2023-09-01 06:35:00|2178.37|2176.87|2178.46|2177.06|2179.27|2177.77|2177.96|2176.56|15
1693551000000|2023-09-01 06:50:00|2178.33|2176.93|2178.21|2176.81|2178.33|2176.93|2177.83|2176.43|23
1693551300000|2023-09-01 06:55:00|2178.7|2177.2|2180.94|2179.44|2180.94|2179.44|2178.7|2177.2|0
1693551600000|2023-09-01 07:00:00|2180.93|2179.43|2177.13|2176.63|2181.63|2181.13|2176.63|2176.13|4197
1693551900000|2023-09-01 07:05:00|2177.26|2176.76|2176.26|2175.76|2178.26|2177.76|2176.01|2175.51|1797
1693552200000|2023-09-01 07:10:00|2176.51|2176.01|2178.01|2177.51|2178.13|2177.63|2175.26|2174.76|1786
1693552500000|2023-09-01 07:15:00|2178.26|2177.76|2180.63|2180.13|2181.26|2180.76|2178.26|2177.76|858
1693552800000|2023-09-01 07:20:00|2180.76|2180.26|2178.76|2178.26|2180.76|2180.26|2177.76|2177.26|736
1693553100000|2023-09-01 07:25:00|2178.51|2178.01|2179.26|2178.76|2179.63|2179.13|2178.13|2177.63|473
1693553400000|2023-09-01 07:30:00|2179.51|2179.01|2183.51|2183.01|2184.26|2183.76|2179.01|2178.51|1083
1693553700000|2023-09-01 07:35:00|2183.76|2183.26|2183.26|2182.76|2184.88|2184.38|2182.76|2182.26|961
1693554000000|2023-09-01 07:40:00|2183.55|2183.05|2184.3|2183.8|2185.05|2184.55|2183.3|2182.8|470
1693554300000|2023-09-01 07:45:00|2184.17|2183.67|2184.8|2184.3|2185.55|2185.05|2184.05|2183.55|463
1693554600000|2023-09-01 07:50:00|2184.92|2184.42|2184.92|2184.42|2186.3|2185.8|2184.8|2184.3|372
1693554900000|2023-09-01 07:55:00|2184.8|2184.3|2186.3|2185.8|2186.92|2186.42|2184.8|2184.3|383
1693555200000|2023-09-01 08:00:00|2186.55|2186.05|2186.05|2185.55|2187.05|2186.55|2185.55|2185.05|581
1693555500000|2023-09-01 08:05:00|2185.92|2185.42|2184.55|2184.05|2186.42|2185.92|2183.8|2183.3|515
1693555800000|2023-09-01 08:10:00|2184.8|2184.3|2187.05|2186.55|2187.05|2186.55|2184.55|2184.05|559
1693556100000|2023-09-01 08:15:00|2186.8|2186.3|2185.3|2184.8|2187.05|2186.55|2185.3|2184.8|464
1693556400000|2023-09-01 08:20:00|2185.42|2184.92|2185.05|2184.55|2186.05|2185.55|2184.55|2184.05|342
1693556700000|2023-09-01 08:25:00|2184.8|2184.3|2186.8|2186.3|2187.17|2186.67|2184.8|2184.3|303
1693557000000|2023-09-01 08:30:00|2186.67|2186.17|2186.55|2186.05|2186.67|2186.17|2185.05|2184.55|377
1693557300000|2023-09-01 08:35:00|2186.42|2185.92|2187.55|2187.05|2188.05|2187.55|2186.3|2185.8|450
1693557600000|2023-09-01 08:40:00|2187.67|2187.17|2186.8|2186.3|2188.05|2187.55|2186.3|2185.8|405
1693557900000|2023-09-01 08:45:00|2186.55|2186.05|2187.3|2186.8|2187.3|2186.8|2185.8|2185.3|312
1693558200000|2023-09-01 08:50:00|2187.05|2186.55|2188.05|2187.55|2188.3|2187.8|2187.05|2186.55|377
1693558500000|2023-09-01 08:55:00|2188.3|2187.8|2187.8|2187.3|2188.3|2187.8|2186.55|2186.05|459
1693558800000|2023-09-01 09:00:00|2187.67|2187.17|2189.05|2188.55|2189.3|2188.8|2187.3|2186.8|401
1693559100000|2023-09-01 09:05:00|2189.17|2188.67|2190.05|2189.55|2190.55|2190.05|2188.8|2188.3|727
1693559400000|2023-09-01 09:10:00|2190.17|2189.67|2191.3|2190.8|2191.8|2191.3|2189.55|2189.05|444
1693559700000|2023-09-01 09:15:00|2191.42|2190.92|2193.8|2193.3|2193.8|2193.3|2191.3|2190.8|1083
1693560000000|2023-09-01 09:20:00|2194.05|2193.55|2195.55|2195.05|2195.8|2195.3|2193.3|2192.8|853
1693560300000|2023-09-01 09:25:00|2195.8|2195.3|2195.3|2194.8|2196.05|2195.55|2195.05|2194.55|862
1693560600000|2023-09-01 09:30:00|2195.05|2194.55|2195.55|2195.05|2196.3|2195.8|2195.05|2194.55|527
1693560900000|2023-09-01 09:35:00|2195.3|2194.8|2195.8|2195.3|2196.05|2195.55|2194.8|2194.3|525
1693561200000|2023-09-01 09:40:00|2195.55|2195.05|2195.17|2194.67|2195.8|2195.3|2194.8|2194.3|543
1693561500000|2023-09-01 09:45:00|2195.3|2194.8|2196.3|2195.8|2196.55|2196.05|2195.3|2194.8|471
1693561800000|2023-09-01 09:50:00|2196.05|2195.55|2196.3|2195.8|2196.55|2196.05|2195.55|2195.05|452
1693562100000|2023-09-01 09:55:00|2196.05|2195.55|2194.55|2194.05|2196.55|2196.05|2194.55|2194.05|715
1693562400000|2023-09-01 10:00:00|2194.8|2194.3|2195.05|2194.55|2195.3|2194.8|2193.55|2193.05|853
1693562700000|2023-09-01 10:05:00|2194.92|2194.42|2194.8|2194.3|2195.05|2194.55|2194.3|2193.8|438
1693563000000|2023-09-01 10:10:00|2194.42|2193.92|2195.3|2194.8|2195.3|2194.8|2194.3|2193.8|441
1693563300000|2023-09-01 10:15:00|2195.17|2194.67|2194.3|2193.8|2195.67|2195.17|2194.05|2193.55|439
1693563600000|2023-09-01 10:20:00|2194.55|2194.05|2195.8|2195.3|2195.8|2195.3|2194.55|2194.05|282
1693563900000|2023-09-01 10:25:00|2195.55|2195.05|2196.05|2195.55|2196.55|2196.05|2195.55|2195.05|380
1693564200000|2023-09-01 10:30:00|2196.17|2195.67|2198.3|2197.8|2198.3|2197.8|2196.05|2195.55|513
1693564500000|2023-09-01 10:35:00|2198.17|2197.67|2198.55|2198.05|2198.55|2198.05|2197.3|2196.8|412
1693564800000|2023-09-01 10:40:00|2198.3|2197.8|2199.05|2198.55|2199.3|2198.8|2198.05|2197.55|356
1693565100000|2023-09-01 10:45:00|2199.3|2198.8|2198.55|2198.05|2199.8|2199.3|2198.05|2197.55|817
1693565400000|2023-09-01 10:50:00|2198.67|2198.17|2197.05|2196.55|2198.8|2198.3|2196.8|2196.3|506
1693565700000|2023-09-01 10:55:00|2196.8|2196.3|2196.8|2196.3|2197.3|2196.8|2196.8|2196.3|305
1693566000000|2023-09-01 11:00:00|2196.55|2196.05|2197.3|2196.8|2197.55|2197.05|2196.05|2195.55|482
1693566300000|2023-09-01 11:05:00|2197.05|2196.55|2197.05|2196.55|2197.05|2196.55|2195.8|2195.3|374
1693566600000|2023-09-01 11:10:00|2196.8|2196.3|2197.3|2196.8|2197.8|2197.3|2196.3|2195.8|390
1693566900000|2023-09-01 11:15:00|2197.42|2196.92|2198.55|2198.05|2198.8|2198.3|2197.3|2196.8|529
1693567200000|2023-09-01 11:20:00|2198.8|2198.3|2198.55|2198.05|2198.8|2198.3|2198.3|2197.8|428
1693567500000|2023-09-01 11:25:00|2198.8|2198.3|2198.3|2197.8|2199.3|2198.8|2198.3|2197.8|241
1693567800000|2023-09-01 11:30:00|2198.05|2197.55|2196.92|2196.42|2198.05|2197.55|2196.8|2196.3|311
1693568100000|2023-09-01 11:35:00|2196.8|2196.3|2197.3|2196.8|2197.55|2197.05|2196.3|2195.8|324
1693568400000|2023-09-01 11:40:00|2197.55|2197.05|2198.36|2197.86|2198.49|2197.99|2197.24|2196.74|323
1693568700000|2023-09-01 11:45:00|2198.24|2197.74|2197.24|2196.74|2198.24|2197.74|2196.99|2196.49|266
1693569000000|2023-09-01 11:50:00|2196.99|2196.49|2197.24|2196.74|2197.49|2196.99|2196.74|2196.24|180
1693569300000|2023-09-01 11:55:00|2196.99|2196.49|2196.74|2196.24|2197.24|2196.74|2196.49|2195.99|201
1693569600000|2023-09-01 12:00:00|2196.49|2195.99|2196.74|2196.24|2196.99|2196.49|2196.24|2195.74|339
1693569900000|2023-09-01 12:05:00|2196.61|2196.11|2197.74|2197.24|2198.11|2197.61|2196.49|2195.99|311
1693570200000|2023-09-01 12:10:00|2197.99|2197.49|2194.74|2194.24|2197.99|2197.49|2194.49|2193.99|583
1693570500000|2023-09-01 12:15:00|2194.99|2194.49|2194.74|2194.24|2195.74|2195.24|2194.49|2193.99|369
1693570800000|2023-09-01 12:20:00|2194.49|2193.99|2195.99|2195.49|2195.99|2195.49|2194.49|2193.99|410
1693571100000|2023-09-01 12:25:00|2195.74|2195.24|2196.36|2195.86|2196.61|2196.11|2195.49|2194.99|350
1693571400000|2023-09-01 12:30:00|2197.11|2196.61|2197.49|2196.99|2200.86|2200.36|2195.49|2194.99|1805
1693571700000|2023-09-01 12:35:00|2197.61|2197.11|2196.11|2195.61|2197.99|2197.49|2194.74|2194.24|706
1693572000000|2023-09-01 12:40:00|2195.99|2195.49|2193.49|2192.99|2195.99|2195.49|2193.24|2192.74|447
1693572300000|2023-09-01 12:45:00|2193.24|2192.74|2194.74|2194.24|2194.99|2194.49|2192.74|2192.24|807
1693572600000|2023-09-01 12:50:00|2194.61|2194.11|2196.24|2195.74|2196.74|2196.24|2194.49|2193.99|1034
1693572900000|2023-09-01 12:55:00|2196.36|2195.86|2195.74|2195.24|2197.11|2196.61|2194.99|2194.49|459
1693573200000|2023-09-01 13:00:00|2195.86|2195.36|2196.24|2195.74|2196.74|2196.24|2195.24|2194.74|380
1693573500000|2023-09-01 13:05:00|2196.36|2195.86|2200.24|2199.74|2200.24|2199.74|2195.74|2195.24|751
1693573800000|2023-09-01 13:10:00|2200.36|2199.86|2199.49|2198.99|2200.74|2200.24|2199.24|2198.74|729
1693574100000|2023-09-01 13:15:00|2199.61|2199.11|2198.74|2198.24|2199.74|2199.24|2197.49|2196.99|591
1693574400000|2023-09-01 13:20:00|2198.61|2198.11|2197.49|2196.99|2199.24|2198.74|2197.24|2196.74|318
1693574700000|2023-09-01 13:25:00|2197.36|2196.86|2196.86|2196.36|2197.61|2197.11|2195.74|2195.24|576
1693575000000|2023-09-01 13:30:00|2196.74|2196.24|2194.24|2193.74|2197.49|2196.99|2194.24|2193.74|1168
1693575300000|2023-09-01 13:35:00|2194.11|2193.61|2190.24|2189.74|2194.24|2193.74|2189.24|2188.74|2256
1693575600000|2023-09-01 13:40:00|2189.99|2189.49|2191.24|2190.74|2191.49|2190.99|2187.49|2186.99|906
1693575900000|2023-09-01 13:45:00|2190.99|2190.49|2188.49|2187.99|2190.99|2190.49|2186.99|2186.49|1511
1693576200000|2023-09-01 13:50:00|2188.24|2187.74|2187.49|2186.99|2188.99|2188.49|2186.49|2185.99|1231
1693576500000|2023-09-01 13:55:00|2187.61|2187.11|2190.61|2190.11|2190.74|2190.24|2186.49|2185.99|1338
1693576800000|2023-09-01 14:00:00|2190.11|2189.61|2190.24|2189.74|2191.24|2190.74|2185.86|2185.36|1727
1693577100000|2023-09-01 14:05:00|2190.49|2189.99|2191.24|2190.74|2192.11|2191.61|2188.99|2188.49|1195
1693577400000|2023-09-01 14:10:00|2191.51|2191.01|2192.01|2191.51|2194.01|2193.51|2191.26|2190.76|1102
1693577700000|2023-09-01 14:15:00|2192.26|2191.76|2193.01|2192.51|2193.38|2192.88|2191.01|2190.51|1517
1693578000000|2023-09-01 14:20:00|2193.26|2192.76|2192.01|2191.51|2194.26|2193.76|2191.51|2191.01|1462
1693578300000|2023-09-01 14:25:00|2192.26|2191.76|2193.51|2193.01|2193.63|2193.13|2191.01|2190.51|1103
1693578600000|2023-09-01 14:30:00|2193.26|2192.76|2192.01|2191.51|2193.26|2192.76|2191.51|2191.01|981
1693578900000|2023-09-01 14:35:00|2192.26|2191.76|2193.51|2193.01|2194.51|2194.01|2192.01|2191.51|791
1693579200000|2023-09-01 14:40:00|2193.63|2193.13|2193.01|2192.51|2193.76|2193.26|2192.01|2191.51|667
1693579500000|2023-09-01 14:45:00|2192.88|2192.38|2191.76|2191.26|2193.26|2192.76|2191.01|2190.51|721
1693579800000|2023-09-01 14:50:00|2192.01|2191.51|2191.51|2191.01|2192.26|2191.76|2191.26|2190.76|651
1693580100000|2023-09-01 14:55:00|2191.38|2190.88|2189.76|2189.26|2191.51|2191.01|2189.26|2188.76|947
1693580400000|2023-09-01 15:00:00|2189.51|2189.01|2189.26|2188.76|2190.01|2189.51|2188.88|2188.38|1209
1693580700000|2023-09-01 15:05:00|2189.01|2188.51|2188.01|2187.51|2189.51|2189.01|2187.76|2187.26|1427
1693581000000|2023-09-01 15:10:00|2187.76|2187.26|2187.51|2187.01|2188.51|2188.01|2187.01|2186.51|1313
1693581300000|2023-09-01 15:15:00|2187.26|2186.76|2187.51|2187.01|2187.76|2187.26|2186.51|2186.01|1588
1693581600000|2023-09-01 15:20:00|2187.76|2187.26|2188.26|2186.76|2188.26|2187.76|2187.51|2186.76|2919
1693581900000|2023-09-01 15:25:00|2188.27|2186.77|2185.71|2184.21|2188.72|2187.22|2185.7|2184.2|894
1693582200000|2023-09-01 15:30:00|2186.15|2184.65|2185.96|2184.56|2187.33|2185.93|2185.71|2184.21|2279
1693582500000|2023-09-01 15:35:00|2186.08|2184.68|2186.33|2184.93|2187.58|2186.18|2185.96|2184.56|122
1693582800000|2023-09-01 15:40:00|2186.46|2185.06|2184.96|2183.56|2186.46|2185.06|2184.83|2183.43|28
1693583100000|2023-09-01 15:45:00|2185.33|2183.93|2184.58|2183.18|2185.33|2183.93|2184.58|2183.18|11
1693583400000|2023-09-01 15:50:00|2184.46|2183.06|2184.96|2183.56|2185.21|2183.81|2183.21|2181.81|24
1693583700000|2023-09-01 15:55:00|2185.08|2183.68|2185.26|2183.76|2185.46|2184.06|2184.58|2183.18|21
1693584000000|2023-09-01 16:00:00|2185.25|2183.75|2184.8|2183.3|2185.27|2183.77|2184.79|2183.29|0
1693584300000|2023-09-01 16:05:00|2184.79|2183.29|2186.18|2184.68|2186.64|2185.14|2184.79|2183.29|0
1693584600000|2023-09-01 16:10:00|2186.41|2184.91|2186.63|2185.13|2187.1|2185.6|2186.18|2184.68|0
1693584900000|2023-09-01 16:15:00|2186.64|2185.14|2187.1|2185.6|2187.11|2185.61|2186.62|2185.12|0
1693585200000|2023-09-01 16:20:00|2187.55|2186.05|2188.47|2186.97|2188.47|2186.97|2187.55|2186.05|0
1693585500000|2023-09-01 16:25:00|2188.48|2186.98|2188.03|2186.53|2188.94|2187.44|2188.03|2186.53|0
1693585800000|2023-09-01 16:30:00|2188.02|2186.52|2188.03|2186.53|2188.95|2187.45|2188.02|2186.52|0
1693586100000|2023-09-01 16:35:00|2188.04|2186.54|2187.99|2186.49|2188.04|2186.54|2187.54|2186.04|0
1693586400000|2023-09-01 16:40:00|2187.54|2186.04|2186.64|2185.14|2188.01|2186.51|2186.62|2185.12|0
1693586700000|2023-09-01 16:45:00|2187.08|2185.58|2187.58|2186.08|2187.58|2186.08|2186.62|2185.12|0
1693587000000|2023-09-01 16:50:00|2187.57|2186.07|2188.51|2187.01|2188.53|2187.03|2187.57|2186.07|0
1693587300000|2023-09-01 16:55:00|2188.5|2187|2188.06|2186.56|2188.97|2187.47|2188.05|2186.55|0
1693587600000|2023-09-01 17:00:00|2188.07|2186.57|2187.59|2186.09|2188.52|2187.02|2187.58|2186.08|0
1693587900000|2023-09-01 17:05:00|2187.58|2186.08|2187.58|2186.08|2188.05|2186.55|2187.57|2186.07|0
1693588200000|2023-09-01 17:10:00|2187.57|2186.07|2188.03|2186.53|2188.05|2186.55|2187.57|2186.07|0
1693588500000|2023-09-01 17:15:00|2188.04|2186.54|2188.05|2186.55|2188.51|2187.01|2188.04|2186.54|0
1693588800000|2023-09-01 17:20:00|2188.28|2186.78|2187.82|2186.32|2188.53|2187.03|2187.6|2186.1|0
1693589100000|2023-09-01 17:25:00|2187.59|2186.09|2187.11|2185.61|2187.59|2186.09|2187.11|2185.61|0
1693589400000|2023-09-01 17:30:00|2187.12|2185.62|2188.02|2186.52|2188.27|2186.77|2187.11|2185.61|0
1693589700000|2023-09-01 17:35:00|2188.03|2186.53|2188.04|2186.54|2188.27|2186.77|2188.02|2186.52|0
1693590000000|2023-09-01 17:40:00|2188.03|2186.53|2187.55|2186.05|2188.04|2186.54|2187.55|2186.05|0
1693590300000|2023-09-01 17:45:00|2187.56|2186.06|2188|2186.5|2188.01|2186.51|2187.53|2186.03|0
1693590600000|2023-09-01 17:50:00|2188.01|2186.51|2188.01|2186.51|2188.46|2186.96|2187.55|2186.05|0
1693590900000|2023-09-01 17:55:00|2188|2186.5|2188.93|2187.43|2188.93|2187.43|2188|2186.5|0
1693591200000|2023-09-01 18:00:00|2188.92|2187.42|2188.93|2187.43|2188.94|2187.44|2188.46|2186.96|0
1693591500000|2023-09-01 18:05:00|2188.92|2187.42|2189.37|2187.87|2189.38|2187.88|2188.47|2186.97|0
1693591800000|2023-09-01 18:10:00|2189.38|2187.88|2189.35|2187.85|2189.38|2187.88|2188.9|2187.4|0
1693592100000|2023-09-01 18:15:00|2189.12|2187.62|2188.88|2187.38|2189.12|2187.62|2188.43|2186.93|0
1693592400000|2023-09-01 18:20:00|2188.89|2187.39|2187.96|2186.46|2188.89|2187.39|2187.96|2186.46|0
1693592700000|2023-09-01 18:25:00|2187.97|2186.47|2187.95|2186.45|2187.97|2186.47|2187.47|2185.97|0
1693593000000|2023-09-01 18:30:00|2187.94|2186.44|2187.4|2185.9|2187.95|2186.45|2187.39|2185.89|0
1693593300000|2023-09-01 18:35:00|2187.39|2185.89|2187.86|2186.36|2187.86|2186.36|2187.38|2185.88|0
1693593600000|2023-09-01 18:40:00|2187.85|2186.35|2187.87|2186.37|2188.34|2186.84|2187.85|2186.35|0
1693593900000|2023-09-01 18:45:00|2187.88|2186.38|2188.32|2186.82|2188.35|2186.85|2187.87|2186.37|0
1693594200000|2023-09-01 18:50:00|2188.33|2186.83|2188.79|2187.29|2188.8|2187.3|2188.32|2186.82|0
1693594500000|2023-09-01 18:55:00|2188.78|2187.28|2189.25|2187.75|2189.26|2187.76|2188.78|2187.28|0
1693594800000|2023-09-01 19:00:00|2189.26|2187.76|2188.8|2187.3|2189.72|2188.22|2188.79|2187.29|0
1693595100000|2023-09-01 19:05:00|2189.02|2187.52|2188.81|2187.31|2189.25|2187.75|2188.33|2186.83|0
1693595400000|2023-09-01 19:10:00|2188.82|2187.32|2189.27|2187.77|2189.73|2188.23|2188.79|2187.29|0
1693595700000|2023-09-01 19:15:00|2189.28|2187.78|2189.27|2187.77|2189.5|2188|2189.25|2187.75|0
1693596000000|2023-09-01 19:20:00|2189.28|2187.78|2189.74|2188.24|2189.74|2188.24|2189.26|2187.76|0
1693596300000|2023-09-01 19:25:00|2189.73|2188.23|2189.76|2188.26|2189.76|2188.26|2189.29|2187.79|0
1693596600000|2023-09-01 19:30:00|2189.77|2188.27|2190.23|2188.73|2190.69|2189.19|2189.77|2188.27|0
1693596900000|2023-09-01 19:35:00|2190.24|2188.74|2189.76|2188.26|2190.24|2188.74|2189.29|2187.79|0
1693597200000|2023-09-01 19:40:00|2189.77|2188.27|2189.76|2188.26|2190.23|2188.73|2189.76|2188.26|0
1693597500000|2023-09-01 19:45:00|2189.75|2188.25|2189.74|2188.24|2189.75|2188.25|2189.27|2187.77|0
1693597800000|2023-09-01 19:50:00|2189.72|2188.22|2190.67|2189.17|2190.67|2189.17|2189.26|2187.76|0
1693598100000|2023-09-01 19:55:00|2190.68|2189.18|2191.6|2190.1|2192.05|2190.55|2190.67|2189.17|0
1693598400000|2023-09-01 20:00:00|2192.31|2190.81|2191.89|2190.39|2192.62|2191.12|2191.76|2190.26|0
1693598700000|2023-09-01 20:05:00|2191.76|2190.26|2191.66|2190.16|2191.89|2190.39|2191.35|2189.85|0
1693599000000|2023-09-01 20:10:00|2191.65|2190.15|2191.79|2190.29|2191.79|2190.29|2191.57|2190.07|0
1693599300000|2023-09-01 20:15:00|2191.66|2190.16|2191.57|2190.07|2191.66|2190.16|2191.34|2189.84|0
1693599600000|2023-09-01 20:20:00|2191.56|2190.06|2191.57|2190.07|2191.66|2190.16|2191.47|2189.97|0
1693599900000|2023-09-01 20:25:00|2191.56|2190.06|2191.57|2190.07|2191.57|2190.07|2191.34|2189.84|0
1693600200000|2023-09-01 20:30:00|2191.66|2190.16|2191.24|2189.74|2191.66|2190.16|2191.24|2189.74|0
1693600500000|2023-09-01 20:35:00|2191.11|2189.61|2190.79|2189.29|2191.11|2189.61|2190.79|2189.29|0
1693600800000|2023-09-01 20:40:00|2190.92|2189.42|2191.01|2189.51|2191.01|2189.51|2190.69|2189.19|0
1693601100000|2023-09-01 20:45:00|2190.97|2189.47|2190.82|2189.32|2191.01|2189.51|2190.71|2189.21|0
1693601400000|2023-09-01 20:50:00|2190.95|2189.45|2190.82|2189.32|2190.95|2189.45|2190.82|2189.32|0
1693601700000|2023-09-01 20:55:00|2190.95|2189.45|2190.68|2189.18|2190.95|2189.45|2190.59|2189.09|0
1693778400000|2023-09-03 22:00:00|2191.13|2189.63|2190.81|2189.31|2191.27|2189.77|2190.76|2189.26|0
1693778700000|2023-09-03 22:05:00|2190.86|2189.36|2189.92|2188.42|2190.9|2189.4|2189.92|2188.42|0
1693779000000|2023-09-03 22:10:00|2189.87|2188.37|2189.92|2188.42|2190.56|2189.06|2189.78|2188.28|0
1693779300000|2023-09-03 22:15:00|2190.01|2188.51|2189.77|2188.27|2190.15|2188.65|2189.59|2188.09|0
1693779600000|2023-09-03 22:20:00|2189.68|2188.18|2189.91|2188.41|2189.91|2188.41|2189.68|2188.18|0
1693779900000|2023-09-03 22:25:00|2189.9|2188.4|2189.77|2188.27|2189.91|2188.41|2189.59|2188.09|0
1693780200000|2023-09-03 22:30:00|2189.68|2188.18|2189.77|2188.27|2189.77|2188.27|2189.59|2188.09|0
1693780500000|2023-09-03 22:35:00|2189.91|2188.41|2189.68|2188.18|2190.14|2188.64|2189.68|2188.18|0
1693780800000|2023-09-03 22:40:00|2189.67|2188.17|2190|2188.5|2190|2188.5|2189.59|2188.09|0
1693781100000|2023-09-03 22:45:00|2189.91|2188.41|2189.77|2188.27|2190|2188.5|2189.68|2188.18|0
1693781400000|2023-09-03 22:50:00|2189.72|2188.22|2189.91|2188.41|2189.91|2188.41|2189.68|2188.18|0
1693781700000|2023-09-03 22:55:00|2190|2188.5|2189.77|2188.27|2190.14|2188.64|2189.68|2188.18|0
1693782000000|2023-09-03 23:00:00|2189.91|2188.41|2189.77|2188.27|2189.91|2188.41|2189.59|2188.09|0
1693782300000|2023-09-03 23:05:00|2189.68|2188.18|2189.77|2188.27|2189.77|2188.27|2189.59|2188.09|0
1693782600000|2023-09-03 23:10:00|2189.68|2188.18|2189.68|2188.18|2189.68|2188.18|2189.68|2188.18|0
1693782900000|2023-09-03 23:15:00|2189.77|2188.27|2189.77|2188.27|2189.77|2188.27|2189.59|2188.09|0
1693783200000|2023-09-03 23:20:00|2189.68|2188.18|2189.68|2188.18|2189.77|2188.27|2189.68|2188.18|0
1693783500000|2023-09-03 23:25:00|2189.67|2188.17|2189.68|2188.18|2189.68|2188.18|2189.59|2188.09|0
1693783800000|2023-09-03 23:30:00|2189.77|2188.27|2189.68|2188.18|2189.91|2188.41|2189.68|2188.18|0
1693784100000|2023-09-03 23:35:00|2189.67|2188.17|2189.68|2188.18|2189.77|2188.27|2189.59|2188.09|0
1693784400000|2023-09-03 23:40:00|2189.67|2188.17|2190.14|2188.64|2190.14|2188.64|2189.59|2188.09|0
1693784700000|2023-09-03 23:45:00|2190.23|2188.73|2190.55|2189.05|2190.55|2189.05|2190.23|2188.73|0
1693785000000|2023-09-03 23:50:00|2190.46|2188.96|2190.64|2189.14|2190.64|2189.14|2190.32|2188.82|0
1693785300000|2023-09-03 23:55:00|2190.55|2189.05|2190.46|2188.96|2190.6|2189.1|2190.23|2188.73|0
1693785600000|2023-09-04 00:00:00|2190.55|2189.05|2190.32|2188.82|2190.87|2189.37|2190.32|2188.82|0
1693785900000|2023-09-04 00:05:00|2190.46|2188.96|2190.64|2189.14|2190.78|2189.28|2190.23|2188.73|0
1693786200000|2023-09-04 00:10:00|2190.65|2189.15|2190.21|2188.71|2190.78|2189.28|2190.2|2188.7|0
1693786500000|2023-09-04 00:15:00|2190.22|2188.72|2190.82|2189.32|2191.27|2189.77|2190.12|2188.62|0
1693786800000|2023-09-04 00:20:00|2190.83|2189.33|2191.28|2189.78|2191.28|2189.78|2190.82|2189.32|0
1693787100000|2023-09-04 00:25:00|2190.84|2189.34|2190.83|2189.33|2190.84|2189.34|2190.83|2189.33|0
1693787400000|2023-09-04 00:30:00|2190.84|2189.34|2190.85|2189.35|2191.29|2189.79|2190.83|2189.33|0
1693787700000|2023-09-04 00:35:00|2191.29|2189.79|2191.29|2189.79|2191.74|2190.24|2190.84|2189.34|0
1693788000000|2023-09-04 00:40:00|2190.85|2189.35|2190.85|2189.35|2191.29|2189.79|2190.39|2188.89|0
1693788300000|2023-09-04 00:45:00|2191.29|2189.79|2191.75|2190.25|2191.75|2190.25|2191.29|2189.79|0
1693788600000|2023-09-04 00:50:00|2191.74|2190.24|2191.74|2190.24|2191.75|2190.25|2191.3|2189.8|0
1693788900000|2023-09-04 00:55:00|2191.75|2190.25|2191.3|2189.8|2191.75|2190.25|2190.85|2189.35|0
1693789200000|2023-09-04 01:00:00|2190.85|2189.35|2190.85|2189.35|2190.85|2189.35|2190.39|2188.89|0
1693789500000|2023-09-04 01:05:00|2190.86|2189.36|2190.85|2189.35|2191.31|2189.81|2190.85|2189.35|0
1693789800000|2023-09-04 01:10:00|2191.3|2189.8|2191.29|2189.79|2191.3|2189.8|2191.29|2189.79|0
1693790100000|2023-09-04 01:15:00|2193.31|2191.81|2192.85|2191.35|2193.31|2191.81|2192.39|2190.89|0
1693790400000|2023-09-04 01:20:00|2192.84|2191.34|2193.31|2191.81|2193.77|2192.27|2192.39|2190.89|0
1693790700000|2023-09-04 01:25:00|2193.32|2191.82|2194.21|2192.71|2194.67|2193.17|2193.32|2191.82|0
1693791000000|2023-09-04 01:30:00|2194.2|2192.7|2193.3|2191.8|2194.2|2192.7|2192.85|2191.35|0
1693791300000|2023-09-04 01:35:00|2193.31|2191.81|2192.39|2190.89|2193.31|2191.81|2192.39|2190.89|0
1693791600000|2023-09-04 01:40:00|2192.4|2190.9|2192.85|2191.35|2193.29|2191.79|2192.39|2190.89|0
1693791900000|2023-09-04 01:45:00|2190.82|2189.32|2190.83|2189.33|2190.83|2189.33|2190.82|2189.32|0
1693792200000|2023-09-04 01:50:00|2190.82|2189.32|2189.93|2188.43|2190.83|2189.33|2189.93|2188.43|0
1693792500000|2023-09-04 01:55:00|2190.38|2188.88|2190.83|2189.33|2190.83|2189.33|2190.37|2188.87|0
1693792800000|2023-09-04 02:00:00|2190.82|2189.32|2191.28|2189.78|2191.29|2189.79|2190.82|2189.32|0
1693793100000|2023-09-04 02:05:00|2191.27|2189.77|2191.26|2189.76|2191.27|2189.77|2190.81|2189.31|0
1693793400000|2023-09-04 02:10:00|2191.27|2189.77|2191.26|2189.76|2191.27|2189.77|2191.26|2189.76|0
1693793700000|2023-09-04 02:15:00|2193.27|2191.77|2193.28|2191.78|2193.28|2191.78|2193.27|2191.77|0
1693794000000|2023-09-04 02:20:00|2193.27|2191.77|2194.62|2193.12|2194.62|2193.12|2193.27|2191.77|0
1693794300000|2023-09-04 02:25:00|2194.17|2192.67|2194.63|2193.13|2194.64|2193.14|2194.17|2192.67|0
1693794600000|2023-09-04 02:30:00|2192.61|2191.11|2192.62|2191.12|2192.62|2191.12|2192.17|2190.67|0
1693794900000|2023-09-04 02:35:00|2192.63|2191.13|2192.63|2191.13|2193.07|2191.57|2192.62|2191.12|0
1693795200000|2023-09-04 02:40:00|2193.07|2191.57|2193.54|2192.04|2193.54|2192.04|2192.62|2191.12|0
1693795500000|2023-09-04 02:45:00|2193.55|2192.05|2193.55|2192.05|2194|2192.5|2193.54|2192.04|0
1693796100000|2023-09-04 02:55:00|2193.56|2192.06|2193.56|2192.06|2194|2192.5|2193.55|2192.05|0
1693796400000|2023-09-04 03:00:00|2194|2192.5|2193.55|2192.05|2194|2192.5|2193.55|2192.05|0
1693796700000|2023-09-04 03:05:00|2193.1|2191.6|2193.1|2191.6|2193.32|2191.82|2193.1|2191.6|0
1693797000000|2023-09-04 03:10:00|2193.11|2191.61|2193.1|2191.6|2193.55|2192.05|2193.1|2191.6|0
1693797300000|2023-09-04 03:15:00|2193.55|2192.05|2193.55|2192.05|2193.55|2192.05|2193.55|2192.05|0
1693797600000|2023-09-04 03:20:00|2194|2192.5|2193.5|2192|2194.01|2192.51|2193.5|2192|0
1693797900000|2023-09-04 03:25:00|2193.49|2191.99|2193.04|2191.54|2193.5|2192|2193.04|2191.54|0
1693798200000|2023-09-04 03:30:00|2193.05|2191.55|2193.05|2191.55|2193.5|2192|2193.05|2191.55|0
1693798500000|2023-09-04 03:35:00|2193.5|2192|2193.04|2191.54|2193.5|2192|2192.59|2191.09|0
1693798800000|2023-09-04 03:40:00|2192.6|2191.1|2193.04|2191.54|2193.05|2191.55|2192.6|2191.1|0
1693799100000|2023-09-04 03:45:00|2194.83|2193.33|2195.06|2193.56|2195.06|2193.56|2194.61|2193.11|0
1693799400000|2023-09-04 03:50:00|2195.05|2193.55|2195.06|2193.56|2195.06|2193.56|2195.05|2193.55|0
1693799700000|2023-09-04 03:55:00|2195.05|2193.55|2195.06|2193.56|2195.06|2193.56|2195.05|2193.55|0
1693800600000|2023-09-04 04:10:00|2193.03|2191.53|2193.04|2191.54|2193.04|2191.54|2193.03|2191.53|0
1693801200000|2023-09-04 04:20:00|2193.49|2191.99|2193.04|2191.54|2193.49|2191.99|2193.04|2191.54|0
1693801500000|2023-09-04 04:25:00|2193.49|2191.99|2193.04|2191.54|2193.49|2191.99|2193.04|2191.54|0
1693801800000|2023-09-04 04:30:00|2193.49|2191.99|2193.03|2191.53|2193.49|2191.99|2193.03|2191.53|0
1693802100000|2023-09-04 04:35:00|2193.04|2191.54|2193.04|2191.54|2193.04|2191.54|2193.04|2191.54|0
1693803000000|2023-09-04 04:50:00|2193.05|2191.55|2193.04|2191.54|2193.05|2191.55|2193.03|2191.53|0
1693803300000|2023-09-04 04:55:00|2193.49|2191.99|2193.04|2191.54|2193.49|2191.99|2193.04|2191.54|0
1693803600000|2023-09-04 05:00:00|2193.03|2191.53|2193.26|2191.76|2193.49|2191.99|2193.03|2191.53|0
1693803900000|2023-09-04 05:05:00|2193.03|2191.53|2193.03|2191.53|2193.49|2191.99|2193.03|2191.53|0
1693804200000|2023-09-04 05:10:00|2193.04|2191.54|2193.5|2192|2193.5|2192|2193.03|2191.53|0
1693804500000|2023-09-04 05:15:00|2193.49|2191.99|2194.4|2192.9|2194.4|2192.9|2193.49|2191.99|0
1693804800000|2023-09-04 05:20:00|2194.38|2192.88|2194.15|2192.65|2194.38|2192.88|2193.93|2192.43|0
1693805100000|2023-09-04 05:25:00|2194.37|2192.87|2193.92|2192.42|2194.37|2192.87|2193.92|2192.42|0
1693805400000|2023-09-04 05:30:00|2193.93|2192.43|2194.38|2192.88|2194.38|2192.88|2193.92|2192.42|0
1693805700000|2023-09-04 05:35:00|2194.37|2192.87|2193.48|2191.98|2194.38|2192.88|2193.03|2191.53|0
1693806000000|2023-09-04 05:40:00|2193.49|2191.99|2193.94|2192.44|2193.94|2192.44|2193.49|2191.99|0
1693806300000|2023-09-04 05:45:00|2193.5|2192|2193.94|2192.44|2193.94|2192.44|2193.04|2191.54|0
1693806600000|2023-09-04 05:50:00|2194.38|2192.88|2194.38|2192.88|2194.39|2192.89|2193.93|2192.43|0
1693806900000|2023-09-04 05:55:00|2194.39|2192.89|2194.39|2192.89|2194.39|2192.89|2193.49|2191.99|0
1693807200000|2023-09-04 06:00:00|2193.94|2192.44|2195.72|2194.22|2195.72|2194.22|2193.01|2191.51|0
1693807500000|2023-09-04 06:05:00|2195.71|2194.21|2195.27|2193.77|2195.72|2194.22|2194.82|2193.32|0
1693807800000|2023-09-04 06:10:00|2194.82|2193.32|2194.37|2192.87|2194.82|2193.32|2194.37|2192.87|0
1693808100000|2023-09-04 06:15:00|2194.82|2193.32|2195.73|2194.23|2195.73|2194.23|2194.38|2192.88|0
1693808400000|2023-09-04 06:20:00|2195.72|2194.22|2195.73|2194.23|2196.17|2194.67|2195.27|2193.77|0
1693808700000|2023-09-04 06:25:00|2195.28|2193.78|2196.18|2194.68|2196.19|2194.69|2195.28|2193.78|0
1693809000000|2023-09-04 06:30:00|2196.19|2194.69|2195.33|2193.93|2196.21|2194.81|2194.58|2193.18|38
1693809300000|2023-09-04 06:35:00|2196.21|2194.81|2195.33|2193.93|2196.21|2194.81|2195.21|2193.81|3
1693809600000|2023-09-04 06:40:00|2195.21|2193.81|2194.33|2192.93|2195.21|2193.81|2193.96|2192.56|20
1693809900000|2023-09-04 06:45:00|2194.21|2192.81|2193.96|2192.56|2194.21|2192.81|2193.46|2192.06|21
1693810200000|2023-09-04 06:50:00|2194.08|2192.68|2194.08|2192.68|2194.46|2193.06|2193.96|2192.56|4
1693810500000|2023-09-04 06:55:00|2194.13|2192.63|2194.59|2193.09|2195.03|2193.53|2193.68|2192.18|0
1693810800000|2023-09-04 07:00:00|2195.03|2193.53|2197.01|2196.51|2199.13|2198.63|2191.88|2191.38|2071
1693811100000|2023-09-04 07:05:00|2197.26|2196.76|2200.76|2200.26|2201.01|2200.51|2196.51|2196.01|1641
1693811400000|2023-09-04 07:10:00|2201.01|2200.51|2202.01|2201.51|2203.76|2203.26|2200.51|2200.01|1526
1693811700000|2023-09-04 07:15:00|2201.88|2201.38|2201.51|2201.01|2203.01|2202.51|2201.01|2200.51|955
1693812000000|2023-09-04 07:20:00|2201.76|2201.26|2202.76|2202.26|2202.76|2202.26|2200.76|2200.26|754
1693812300000|2023-09-04 07:25:00|2202.63|2202.13|2202.76|2202.26|2203.51|2203.01|2202.01|2201.51|528
1693812600000|2023-09-04 07:30:00|2202.88|2202.38|2203.76|2203.26|2204.76|2204.26|2202.51|2202.01|853
1693812900000|2023-09-04 07:35:00|2203.88|2203.38|2204.26|2203.76|2206.01|2205.51|2203.26|2202.76|696
1693813200000|2023-09-04 07:40:00|2204.18|2203.68|2203.43|2202.93|2204.68|2204.18|2203.18|2202.68|640
1693813500000|2023-09-04 07:45:00|2203.18|2202.68|2204.68|2204.18|2204.68|2204.18|2202.93|2202.43|580
1693813800000|2023-09-04 07:50:00|2204.8|2204.3|2203.43|2202.93|2205.8|2205.3|2202.93|2202.43|740
1693814100000|2023-09-04 07:55:00|2203.55|2203.05|2204.93|2204.43|2204.93|2204.43|2203.43|2202.93|355
1693814400000|2023-09-04 08:00:00|2205.18|2204.68|2204.93|2204.43|2205.18|2204.68|2203.43|2202.93|577
1693814700000|2023-09-04 08:05:00|2205.18|2204.68|2204.43|2203.93|2205.68|2205.18|2203.93|2203.43|600
1693815000000|2023-09-04 08:10:00|2204.55|2204.05|2206.93|2206.43|2206.93|2206.43|2204.55|2204.05|658
1693815300000|2023-09-04 08:15:00|2206.68|2206.18|2204.93|2204.43|2207.18|2206.68|2204.93|2204.43|764
1693815600000|2023-09-04 08:20:00|2205.05|2204.55|2206.43|2205.93|2206.68|2206.18|2204.93|2204.43|442
1693815900000|2023-09-04 08:25:00|2206.55|2206.05|2205.18|2204.68|2206.93|2206.43|2205.05|2204.55|442
1693816200000|2023-09-04 08:30:00|2205.3|2204.8|2205.05|2204.55|2206.18|2205.68|2204.93|2204.43|454
1693816500000|2023-09-04 08:35:00|2205.18|2204.68|2205.68|2205.18|2206.05|2205.55|2204.93|2204.43|268
1693816800000|2023-09-04 08:40:00|2205.8|2205.3|2205.43|2204.93|2205.93|2205.43|2204.68|2204.18|247
1693817100000|2023-09-04 08:45:00|2205.68|2205.18|2205.68|2205.18|2205.93|2205.43|2204.93|2204.43|238
1693817400000|2023-09-04 08:50:00|2205.8|2205.3|2204.93|2204.43|2205.93|2205.43|2204.68|2204.18|268
1693817700000|2023-09-04 08:55:00|2205.18|2204.68|2206.05|2205.55|2206.18|2205.68|2204.93|2204.43|620
1693818000000|2023-09-04 09:00:00|2205.93|2205.43|2205.68|2205.18|2206.18|2205.68|2205.43|2204.93|200
1693818300000|2023-09-04 09:05:00|2205.93|2205.43|2206.93|2206.43|2207.43|2206.93|2205.18|2204.68|378
1693818600000|2023-09-04 09:10:00|2206.68|2206.18|2206.93|2206.43|2207.68|2207.18|2206.68|2206.18|468
1693818900000|2023-09-04 09:15:00|2206.68|2206.18|2207.43|2206.93|2207.68|2207.18|2206.43|2205.93|286
1693819200000|2023-09-04 09:20:00|2207.68|2207.18|2208.68|2208.18|2208.68|2208.18|2207.43|2206.93|647
1693819500000|2023-09-04 09:25:00|2208.43|2207.93|2207.93|2207.43|2208.93|2208.43|2207.93|2207.43|454
1693819800000|2023-09-04 09:30:00|2207.68|2207.18|2206.93|2206.43|2208.18|2207.68|2206.93|2206.43|612
1693820100000|2023-09-04 09:35:00|2206.68|2206.18|2206.68|2206.18|2207.43|2206.93|2206.3|2205.8|494
1693820400000|2023-09-04 09:40:00|2206.43|2205.93|2206.18|2205.68|2206.55|2206.05|2205.43|2204.93|235
1693820700000|2023-09-04 09:45:00|2205.93|2205.43|2206.18|2205.68|2206.3|2205.8|2205.18|2204.68|414
1693821000000|2023-09-04 09:50:00|2206.3|2205.8|2205.93|2205.43|2206.3|2205.8|2205.43|2204.93|213
1693821300000|2023-09-04 09:55:00|2205.8|2205.3|2206.43|2205.93|2206.43|2205.93|2204.93|2204.43|334
1693821600000|2023-09-04 10:00:00|2206.18|2205.68|2206.93|2206.43|2206.93|2206.43|2205.68|2205.18|257
1693821900000|2023-09-04 10:05:00|2206.68|2206.18|2207.68|2207.18|2207.68|2207.18|2206.43|2205.93|215
1693822200000|2023-09-04 10:10:00|2207.43|2206.93|2206.68|2206.18|2208.18|2207.68|2206.43|2205.93|451
1693822500000|2023-09-04 10:15:00|2206.43|2205.93|2207.68|2207.18|2207.68|2207.18|2206.3|2205.8|380
1693822800000|2023-09-04 10:20:00|2207.8|2207.3|2206.93|2206.43|2207.93|2207.43|2206.68|2206.18|180
1693823100000|2023-09-04 10:25:00|2207.05|2206.55|2207.18|2206.68|2207.68|2207.18|2206.68|2206.18|178
1693823400000|2023-09-04 10:30:00|2206.93|2206.43|2207.43|2206.93|2207.68|2207.18|2206.93|2206.43|291
1693823700000|2023-09-04 10:35:00|2207.55|2207.05|2207.68|2207.18|2207.68|2207.18|2206.93|2206.43|136
1693824000000|2023-09-04 10:40:00|2207.8|2207.3|2207.68|2207.18|2208.18|2207.68|2207.43|2206.93|124
1693824300000|2023-09-04 10:45:00|2207.93|2207.43|2207.68|2207.18|2207.93|2207.43|2207.43|2206.93|146
1693824600000|2023-09-04 10:50:00|2207.43|2206.93|2205.93|2205.43|2207.68|2207.18|2205.93|2205.43|286
1693824900000|2023-09-04 10:55:00|2205.68|2205.18|2206.68|2206.18|2206.8|2206.3|2205.68|2205.18|250
1693825200000|2023-09-04 11:00:00|2206.43|2205.93|2207.18|2206.68|2207.18|2206.68|2206.18|2205.68|237
1693825500000|2023-09-04 11:05:00|2206.93|2206.43|2207.05|2206.55|2207.18|2206.68|2206.68|2206.18|324
1693825800000|2023-09-04 11:10:00|2206.93|2206.43|2206.43|2205.93|2206.93|2206.43|2206.3|2205.8|444
1693826100000|2023-09-04 11:15:00|2206.18|2205.68|2206.18|2205.68|2206.43|2205.93|2205.93|2205.43|390
1693826400000|2023-09-04 11:20:00|2205.93|2205.43|2205.93|2205.43|2206.43|2205.93|2205.68|2205.18|303
1693826700000|2023-09-04 11:25:00|2205.68|2205.18|2204.68|2204.18|2205.93|2205.43|2204.43|2203.93|469
1693827000000|2023-09-04 11:30:00|2204.55|2204.05|2205.55|2205.05|2205.68|2205.18|2204.43|2203.93|151
1693827300000|2023-09-04 11:35:00|2205.68|2205.18|2204.43|2203.93|2205.68|2205.18|2204.18|2203.68|173
1693827600000|2023-09-04 11:40:00|2204.45|2203.95|2204.95|2204.45|2204.95|2204.45|2204.2|2203.7|260
1693827900000|2023-09-04 11:45:00|2204.82|2204.32|2203.7|2203.2|2204.95|2204.45|2203.45|2202.95|283
1693828200000|2023-09-04 11:50:00|2203.57|2203.07|2204.2|2203.7|2204.32|2203.82|2203.45|2202.95|232
1693828500000|2023-09-04 11:55:00|2204.07|2203.57|2204.95|2204.45|2205.2|2204.7|2203.95|2203.45|195
1693828800000|2023-09-04 12:00:00|2204.82|2204.32|2203.95|2203.45|2205.2|2204.7|2203.7|2203.2|235
1693829100000|2023-09-04 12:05:00|2204.2|2203.7|2203.7|2203.2|2204.45|2203.95|2202.95|2202.45|261
1693829400000|2023-09-04 12:10:00|2203.45|2202.95|2203.95|2203.45|2204.2|2203.7|2202.95|2202.45|191
1693829700000|2023-09-04 12:15:00|2203.7|2203.2|2204.7|2204.2|2204.7|2204.2|2203.7|2203.2|309
1693830000000|2023-09-04 12:20:00|2204.57|2204.07|2203.45|2202.95|2204.7|2204.2|2203.45|2202.95|259
1693830300000|2023-09-04 12:25:00|2203.57|2203.07|2204.2|2203.7|2204.45|2203.95|2203.45|2202.95|161
1693830600000|2023-09-04 12:30:00|2204.07|2203.57|2202.45|2201.95|2204.2|2203.7|2202.45|2201.95|185
1693830900000|2023-09-04 12:35:00|2202.7|2202.2|2202.95|2202.45|2203.2|2202.7|2202.45|2201.95|109
1693831200000|2023-09-04 12:40:00|2202.7|2202.2|2202.57|2202.07|2202.7|2202.2|2202.2|2201.7|192
1693831500000|2023-09-04 12:45:00|2202.45|2201.95|2202.2|2201.7|2202.45|2201.95|2200.95|2200.45|195
1693831800000|2023-09-04 12:50:00|2201.95|2201.45|2203.45|2202.95|2203.45|2202.95|2201.95|2201.45|166
1693832100000|2023-09-04 12:55:00|2203.57|2203.07|2202.95|2202.45|2203.95|2203.45|2202.7|2202.2|247
1693832400000|2023-09-04 13:00:00|2202.82|2202.32|2201.45|2200.95|2202.95|2202.45|2201.45|2200.95|341
1693832700000|2023-09-04 13:05:00|2201.2|2200.7|2200.7|2200.2|2201.45|2200.95|2200.2|2199.7|357
1693833000000|2023-09-04 13:10:00|2200.95|2200.45|2200.45|2199.95|2200.95|2200.45|2200.45|2199.95|273
1693833300000|2023-09-04 13:15:00|2200.32|2199.82|2201.7|2201.2|2201.95|2201.45|2199.95|2199.45|565
1693833600000|2023-09-04 13:20:00|2201.95|2201.45|2201.7|2201.2|2202.2|2201.7|2201.45|2200.95|402
1693833900000|2023-09-04 13:25:00|2201.45|2200.95|2201.95|2201.45|2202.2|2201.7|2201.2|2200.7|417
1693834200000|2023-09-04 13:30:00|2201.82|2201.32|2201.45|2200.95|2202.45|2201.95|2201.2|2200.7|519
1693834500000|2023-09-04 13:35:00|2201.7|2201.2|2201.7|2201.2|2202.45|2201.95|2201.45|2200.95|599
1693834800000|2023-09-04 13:40:00|2201.95|2201.45|2201.95|2201.45|2202.2|2201.7|2201.7|2201.2|416
1693835100000|2023-09-04 13:45:00|2201.82|2201.32|2201.2|2200.7|2201.95|2201.45|2200.95|2200.45|602
1693835400000|2023-09-04 13:50:00|2201.45|2200.95|2202.45|2201.95|2202.7|2202.2|2201.07|2200.57|541
1693835700000|2023-09-04 13:55:00|2202.2|2201.7|2202.2|2201.7|2202.45|2201.95|2201.57|2201.07|1135
1693836000000|2023-09-04 14:00:00|2201.95|2201.45|2200.07|2199.57|2201.95|2201.45|2199.95|2199.45|966
1693836300000|2023-09-04 14:05:00|2199.95|2199.45|2200.2|2199.7|2200.45|2199.95|2198.95|2198.45|744
1693836600000|2023-09-04 14:10:00|2200.06|2199.56|2201.06|2200.56|2201.06|2200.56|2199.81|2199.31|445
1693836900000|2023-09-04 14:15:00|2200.81|2200.31|2200.56|2200.06|2201.06|2200.56|2200.18|2199.68|467
1693837200000|2023-09-04 14:20:00|2200.31|2199.81|2200.06|2199.56|2200.81|2200.31|2199.81|2199.31|500
1693837500000|2023-09-04 14:25:00|2199.93|2199.43|2198.81|2198.31|2200.06|2199.56|2198.31|2197.81|759
1693837800000|2023-09-04 14:30:00|2198.68|2198.18|2197.56|2197.06|2199.06|2198.56|2197.43|2196.93|662
1693838100000|2023-09-04 14:35:00|2197.43|2196.93|2198.81|2198.31|2198.81|2198.31|2196.81|2196.31|704
1693838400000|2023-09-04 14:40:00|2198.56|2198.06|2198.31|2197.81|2199.31|2198.81|2198.31|2197.81|568
1693838700000|2023-09-04 14:45:00|2198.06|2197.56|2197.06|2196.56|2198.31|2197.81|2196.81|2196.31|523
1693839000000|2023-09-04 14:50:00|2196.81|2196.31|2197.06|2196.56|2197.31|2196.81|2196.31|2195.81|772
1693839300000|2023-09-04 14:55:00|2196.81|2196.31|2196.06|2195.56|2196.81|2196.31|2195.81|2195.31|835
1693839600000|2023-09-04 15:00:00|2196.31|2195.81|2196.93|2196.43|2197.06|2196.56|2195.56|2195.06|882
1693839900000|2023-09-04 15:05:00|2197.06|2196.56|2196.06|2195.56|2197.06|2196.56|2195.06|2194.56|677
1693840200000|2023-09-04 15:10:00|2196.31|2195.81|2195.81|2195.31|2196.31|2195.81|2195.56|2195.06|672
1693840500000|2023-09-04 15:15:00|2195.56|2195.06|2195.81|2195.31|2196.06|2195.56|2195.06|2194.56|1000
1693840800000|2023-09-04 15:20:00|2195.56|2195.06|2195.18|2193.68|2195.81|2195.31|2194.56|2193.68|1816
1693841100000|2023-09-04 15:25:00|2195.62|2194.12|2195.19|2193.69|2195.65|2194.15|2195.19|2193.69|474
1693841400000|2023-09-04 15:30:00|2195.2|2193.7|2196.76|2195.36|2197.13|2195.73|2195.2|2193.7|141
1693841700000|2023-09-04 15:35:00|2197.13|2195.73|2197.01|2195.61|2198.26|2196.86|2196.76|2195.36|143
1693842000000|2023-09-04 15:40:00|2196.88|2195.48|2197.51|2196.11|2197.63|2196.23|2196.88|2195.48|5
1693842300000|2023-09-04 15:45:00|2197.63|2196.23|2197.76|2196.36|2198.38|2196.98|2197.63|2196.23|34
1693842600000|2023-09-04 15:50:00|2198.38|2196.98|2197.76|2196.36|2198.38|2196.98|2197.01|2195.61|15
1693842900000|2023-09-04 15:55:00|2197.88|2196.48|2197.06|2195.56|2198.51|2197.11|2196.88|2195.48|2
1693843200000|2023-09-04 16:00:00|2197.1|2195.6|2197.56|2196.06|2197.56|2196.06|2197.1|2195.6|0
1693843500000|2023-09-04 16:05:00|2197.55|2196.05|2197.56|2196.06|2197.56|2196.06|2197.1|2195.6|0
1693843800000|2023-09-04 16:10:00|2198.01|2196.51|2198.01|2196.51|2198.01|2196.51|2198|2196.5|0
1693844100000|2023-09-04 16:15:00|2197.56|2196.06|2197.56|2196.06|2198.01|2196.51|2197.56|2196.06|0
1693844400000|2023-09-04 16:20:00|2197.55|2196.05|2197.56|2196.06|2198.01|2196.51|2197.55|2196.05|0
1693844700000|2023-09-04 16:25:00|2197.55|2196.05|2197.55|2196.05|2197.55|2196.05|2197.55|2196.05|0
1693845000000|2023-09-04 16:30:00|2197.56|2196.06|2197.56|2196.06|2197.56|2196.06|2197.55|2196.05|0
1693845300000|2023-09-04 16:35:00|2197.57|2196.07|2197.57|2196.07|2197.57|2196.07|2197.57|2196.07|0
1693845600000|2023-09-04 16:40:00|2197.56|2196.06|2197.59|2196.09|2197.81|2196.31|2197.56|2196.06|0
1693845900000|2023-09-04 16:45:00|2197.58|2196.08|2197.13|2195.63|2198.03|2196.53|2197.13|2195.63|0
1693846200000|2023-09-04 16:50:00|2197.57|2196.07|2198.03|2196.53|2198.03|2196.53|2197.57|2196.07|0
1693846500000|2023-09-04 16:55:00|2198.04|2196.54|2197.13|2195.63|2198.49|2196.99|2197.12|2195.62|0
1693846800000|2023-09-04 17:00:00|2197.57|2196.07|2197.17|2195.67|2197.59|2196.09|2197.13|2195.63|0
1693847100000|2023-09-04 17:05:00|2197.39|2195.89|2198.09|2196.59|2198.09|2196.59|2197.39|2195.89|0
1693847400000|2023-09-04 17:10:00|2197.64|2196.14|2197.63|2196.13|2197.64|2196.14|2197.63|2196.13|0
1693847700000|2023-09-04 17:15:00|2197.66|2196.16|2197.66|2196.16|2197.66|2196.16|2197.66|2196.16|0
1693848900000|2023-09-04 17:35:00|2197.21|2195.71|2197.2|2195.7|2197.21|2195.71|2197.2|2195.7|0
1693849500000|2023-09-04 17:45:00|2196.66|2195.16|2197.12|2195.62|2197.12|2195.62|2196.66|2195.16|0
1693850100000|2023-09-04 17:55:00|2196.89|2195.39|2196.66|2195.16|2196.89|2195.39|2196.66|2195.16|0
1693850700000|2023-09-04 18:05:00|2197.1|2195.6|2197.12|2195.62|2197.12|2195.62|2197.1|2195.6|0
1693851000000|2023-09-04 18:10:00|2197.13|2195.63|2197.13|2195.63|2197.13|2195.63|2197.13|2195.63|0
1693851300000|2023-09-04 18:15:00|2197.12|2195.62|2197.13|2195.63|2197.13|2195.63|2197.12|2195.62|0
1693851600000|2023-09-04 18:20:00|2197.14|2195.64|2197.14|2195.64|2197.14|2195.64|2197.14|2195.64|0
1693851900000|2023-09-04 18:25:00|2196.69|2195.19|2196.68|2195.18|2196.69|2195.19|2196.68|2195.18|0
1693853700000|2023-09-04 18:55:00|2196.9|2195.4|2196.68|2195.18|2196.91|2195.41|2196.68|2195.18|0
1693855500000|2023-09-04 19:25:00|2197.12|2195.62|2197.14|2195.64|2197.14|2195.64|2197.12|2195.62|0
1693857000000|2023-09-04 19:50:00|2196.69|2195.19|2196.68|2195.18|2196.69|2195.19|2196.68|2195.18|0
1693857300000|2023-09-04 19:55:00|2197.12|2195.62|2196.69|2195.19|2197.14|2195.64|2196.68|2195.18|0
1693857600000|2023-09-04 20:00:00|2197.14|2195.64|2197.14|2195.64|2197.14|2195.64|2197.14|2195.64|0
1693859400000|2023-09-04 20:30:00|2197.12|2195.62|2197.12|2195.62|2197.12|2195.62|2197.12|2195.62|0
1693860900000|2023-09-04 20:55:00|2197.1|2195.6|2196.56|2195.06|2197.1|2195.6|2196.56|2195.06|0
1693861200000|2023-09-04 21:00:00|2196.58|2195.08|2197.07|2195.57|2197.07|2195.57|2196.58|2195.08|0
1693862100000|2023-09-04 21:15:00|2197.05|2195.55|2196.48|2194.98|2197.05|2195.55|2196.48|2194.98|0
1693864800000|2023-09-04 22:00:00|2196.5|2195|2196.71|2195.21|2197.59|2196.09|2196.5|2195|0
1693865100000|2023-09-04 22:05:00|2196.58|2195.08|2196.48|2194.98|2196.71|2195.21|2196.48|2194.98|0
1693865400000|2023-09-04 22:10:00|2196.34|2194.84|2196.15|2194.65|2196.34|2194.84|2195.83|2194.33|0
1693865700000|2023-09-04 22:15:00|2196.01|2194.51|2196.24|2194.74|2196.24|2194.74|2196.01|2194.51|0
1693866000000|2023-09-04 22:20:00|2196.29|2194.79|2196.01|2194.51|2196.33|2194.83|2195.83|2194.33|0
1693866300000|2023-09-04 22:25:00|2196.15|2194.65|2196.47|2194.97|2196.47|2194.97|2196.15|2194.65|0
1693866600000|2023-09-04 22:30:00|2196.33|2194.83|2196.01|2194.51|2196.33|2194.83|2196.01|2194.51|0
1693866900000|2023-09-04 22:35:00|2196.15|2194.65|2196.15|2194.65|2196.24|2194.74|2195.92|2194.42|0
1693867200000|2023-09-04 22:40:00|2196.01|2194.51|2196.33|2194.83|2196.33|2194.83|2196.01|2194.51|0
1693867500000|2023-09-04 22:45:00|2196.24|2194.74|2196.33|2194.83|2196.33|2194.83|2196.24|2194.74|0
1693867800000|2023-09-04 22:50:00|2196.24|2194.74|2196.57|2195.07|2196.7|2195.2|2196.24|2194.74|0
1693868100000|2023-09-04 22:55:00|2196.56|2195.06|2196.47|2194.97|2196.56|2195.06|2196.47|2194.97|0
1693868400000|2023-09-04 23:00:00|2196.48|2194.98|2196.15|2194.65|2196.57|2195.07|2196.15|2194.65|0
1693868700000|2023-09-04 23:05:00|2196.1|2194.6|2196.47|2194.97|2196.47|2194.97|2196.01|2194.51|0
1693869000000|2023-09-04 23:10:00|2196.48|2194.98|2196.57|2195.07|2196.7|2195.2|2196.47|2194.97|0
1693869300000|2023-09-04 23:15:00|2196.56|2195.06|2196.8|2195.3|2196.8|2195.3|2196.47|2194.97|0
1693869600000|2023-09-04 23:20:00|2196.89|2195.39|2196.8|2195.3|2196.89|2195.39|2196.7|2195.2|0
1693869900000|2023-09-04 23:25:00|2196.79|2195.29|2196.8|2195.3|2196.8|2195.3|2196.7|2195.2|0
1693870200000|2023-09-04 23:30:00|2196.79|2195.29|2197.21|2195.71|2197.35|2195.85|2196.57|2195.07|0
1693870500000|2023-09-04 23:35:00|2197.12|2195.62|2197.21|2195.71|2197.21|2195.71|2197.03|2195.53|0
1693870800000|2023-09-04 23:40:00|2197.22|2195.72|2197.44|2195.94|2197.44|2195.94|2197.21|2195.71|0
1693871100000|2023-09-04 23:45:00|2197.35|2195.85|2197.35|2195.85|2197.44|2195.94|2197.21|2195.71|0
1693871400000|2023-09-04 23:50:00|2197.44|2195.94|2197.21|2195.71|2197.44|2195.94|2197.12|2195.62|0
1693871700000|2023-09-04 23:55:00|2197.17|2195.67|2196.89|2195.39|2197.21|2195.71|2196.89|2195.39|0
1693872000000|2023-09-05 00:00:00|2197.03|2195.53|2197.12|2195.62|2197.21|2195.71|2196.8|2195.3|0
1693872300000|2023-09-05 00:05:00|2197.17|2195.67|2195.92|2194.42|2197.21|2195.71|2195.59|2194.09|0
1693872600000|2023-09-05 00:10:00|2195.91|2194.41|2195.41|2193.91|2196.15|2194.65|2195.27|2193.77|0
1693872900000|2023-09-05 00:15:00|2195.5|2194|2196.08|2194.58|2196.98|2195.48|2195.36|2193.86|0
1693873200000|2023-09-05 00:20:00|2196.07|2194.57|2195.16|2193.66|2196.53|2195.03|2194.71|2193.21|0
1693873500000|2023-09-05 00:25:00|2194.94|2193.44|2195.16|2193.66|2195.61|2194.11|2194.7|2193.2|0
1693873800000|2023-09-05 00:30:00|2195.17|2193.67|2194.95|2193.45|2195.17|2193.67|2194.27|2192.77|0
1693874100000|2023-09-05 00:35:00|2194.94|2193.44|2195.17|2193.67|2195.18|2193.68|2194.94|2193.44|0
1693874400000|2023-09-05 00:40:00|2195.16|2193.66|2194.25|2192.75|2195.16|2193.66|2193.81|2192.31|0
1693874700000|2023-09-05 00:45:00|2193.81|2192.31|2194.71|2193.21|2194.71|2193.21|2193.8|2192.3|0
1693875000000|2023-09-05 00:50:00|2195.16|2193.66|2194.26|2192.76|2195.16|2193.66|2193.8|2192.3|0
1693875300000|2023-09-05 00:55:00|2194.25|2192.75|2193.8|2192.3|2194.71|2193.21|2193.8|2192.3|0
1693875600000|2023-09-05 01:00:00|2193.81|2192.31|2193.81|2192.31|2194.27|2192.77|2193.36|2191.86|0
1693875900000|2023-09-05 01:05:00|2193.82|2192.32|2193.81|2192.31|2193.82|2192.32|2193.36|2191.86|0
1693876200000|2023-09-05 01:10:00|2193.82|2192.32|2193.81|2192.31|2194.26|2192.76|2193.81|2192.31|0
1693876500000|2023-09-05 01:15:00|2193.36|2191.86|2193.83|2192.33|2193.83|2192.33|2192.9|2191.4|0
1693876800000|2023-09-05 01:20:00|2193.84|2192.34|2194.29|2192.79|2194.74|2193.24|2193.84|2192.34|0
1693877100000|2023-09-05 01:25:00|2193.84|2192.34|2195.21|2193.71|2195.21|2193.71|2193.62|2192.12|0
1693877400000|2023-09-05 01:30:00|2194.76|2193.26|2195.21|2193.71|2195.66|2194.16|2194.31|2192.81|0
1693877700000|2023-09-05 01:35:00|2195.2|2193.7|2194.3|2192.8|2195.21|2193.71|2193.83|2192.33|0
1693878000000|2023-09-05 01:40:00|2194.29|2192.79|2194.3|2192.8|2194.76|2193.26|2194.29|2192.79|0
1693878300000|2023-09-05 01:45:00|2193.85|2192.35|2192.94|2191.44|2194.3|2192.8|2192.49|2190.99|0
1693878600000|2023-09-05 01:50:00|2192.49|2190.99|2193.39|2191.89|2193.39|2191.89|2192.49|2190.99|0
1693878900000|2023-09-05 01:55:00|2192.95|2191.45|2192.49|2190.99|2192.95|2191.45|2192.48|2190.98|0
1693879200000|2023-09-05 02:00:00|2192.48|2190.98|2192.5|2191|2192.5|2191|2192.48|2190.98|0
1693879500000|2023-09-05 02:05:00|2192.49|2190.99|2192.5|2191|2192.95|2191.45|2192.48|2190.98|0
1693879800000|2023-09-05 02:10:00|2192.05|2190.55|2192.06|2190.56|2192.51|2191.01|2191.6|2190.1|0
1693880100000|2023-09-05 02:15:00|2191.61|2190.11|2192.5|2191|2192.5|2191|2191.61|2190.11|0
1693880400000|2023-09-05 02:20:00|2192.49|2190.99|2191.58|2190.08|2192.49|2190.99|2191.58|2190.08|0
1693880700000|2023-09-05 02:25:00|2191.59|2190.09|2191.59|2190.09|2191.59|2190.09|2191.58|2190.08|0
1693881000000|2023-09-05 02:30:00|2191.58|2190.08|2191.59|2190.09|2191.59|2190.09|2191.13|2189.63|0
1693881300000|2023-09-05 02:35:00|2192.04|2190.54|2191.59|2190.09|2192.05|2190.55|2191.59|2190.09|0
1693881600000|2023-09-05 02:40:00|2191.6|2190.1|2192.02|2190.52|2192.04|2190.54|2191.59|2190.09|0
1693881900000|2023-09-05 02:45:00|2192.16|2190.66|2193.08|2191.58|2193.08|2191.58|2192.16|2190.66|0
1693882200000|2023-09-05 02:50:00|2193.07|2191.57|2192.63|2191.13|2193.08|2191.58|2192.62|2191.12|0
1693882500000|2023-09-05 02:55:00|2192.62|2191.12|2193.07|2191.57|2193.07|2191.57|2192.62|2191.12|0
1693882800000|2023-09-05 03:00:00|2192.62|2191.12|2192.16|2190.66|2192.62|2191.12|2192.16|2190.66|0
1693883100000|2023-09-05 03:05:00|2192.17|2190.67|2192.16|2190.66|2192.17|2190.67|2192.16|2190.66|0
1693883400000|2023-09-05 03:10:00|2191.71|2190.21|2191.71|2190.21|2191.71|2190.21|2191.7|2190.2|0
1693883700000|2023-09-05 03:15:00|2191.26|2189.76|2191.26|2189.76|2191.72|2190.22|2191.26|2189.76|0
1693884000000|2023-09-05 03:20:00|2191.71|2190.21|2192.17|2190.67|2192.17|2190.67|2191.71|2190.21|0
1693884300000|2023-09-05 03:25:00|2192.16|2190.66|2192.16|2190.66|2192.62|2191.12|2191.72|2190.22|0
1693884600000|2023-09-05 03:30:00|2192.17|2190.67|2192.17|2190.67|2192.63|2191.13|2191.71|2190.21|0
1693884900000|2023-09-05 03:35:00|2191.94|2190.44|2191.71|2190.21|2192.17|2190.67|2191.71|2190.21|0
1693885200000|2023-09-05 03:40:00|2191.94|2190.44|2192.17|2190.67|2192.17|2190.67|2191.71|2190.21|0
1693885500000|2023-09-05 03:45:00|2192.16|2190.66|2191.71|2190.21|2192.17|2190.67|2191.71|2190.21|0
1693885800000|2023-09-05 03:50:00|2191.94|2190.44|2192.16|2190.66|2192.17|2190.67|2191.71|2190.21|0
1693886100000|2023-09-05 03:55:00|2191.71|2190.21|2192.16|2190.66|2192.61|2191.11|2191.71|2190.21|0
1693886400000|2023-09-05 04:00:00|2192.61|2191.11|2192.17|2190.67|2192.61|2191.11|2192.16|2190.66|0
1693886700000|2023-09-05 04:05:00|2192.16|2190.66|2192.63|2191.13|2192.63|2191.13|2192.16|2190.66|0
1693887000000|2023-09-05 04:10:00|2192.62|2191.12|2192.17|2190.67|2192.63|2191.13|2192.17|2190.67|0
1693887300000|2023-09-05 04:15:00|2192.18|2190.68|2192.17|2190.67|2192.18|2190.68|2192.17|2190.67|0
1693887600000|2023-09-05 04:20:00|2192.18|2190.68|2192.63|2191.13|2192.63|2191.13|2192.18|2190.68|0
1693887900000|2023-09-05 04:25:00|2192.19|2190.69|2192.18|2190.68|2192.19|2190.69|2192.18|2190.68|0
1693888500000|2023-09-05 04:35:00|2192.4|2190.9|2192.21|2190.71|2192.66|2191.16|2192.2|2190.7|0
1693888800000|2023-09-05 04:40:00|2192.2|2190.7|2192.63|2191.13|2192.63|2191.13|2192.17|2190.67|0
1693889100000|2023-09-05 04:45:00|2192.62|2191.12|2192.62|2191.12|2192.63|2191.13|2192.17|2190.67|0
1693889700000|2023-09-05 04:55:00|2192.63|2191.13|2192.19|2190.69|2192.64|2191.14|2192.19|2190.69|0
1693890000000|2023-09-05 05:00:00|2192.64|2191.14|2192.64|2191.14|2192.65|2191.15|2192.19|2190.69|0
1693890300000|2023-09-05 05:05:00|2192.63|2191.13|2192.19|2190.69|2192.64|2191.14|2192.19|2190.69|0
1693890600000|2023-09-05 05:10:00|2192.18|2190.68|2192.42|2190.92|2192.42|2190.92|2192.18|2190.68|0
1693890900000|2023-09-05 05:15:00|2192.19|2190.69|2192.2|2190.7|2192.65|2191.15|2192.19|2190.69|0
1693891200000|2023-09-05 05:20:00|2192.19|2190.69|2191.27|2189.77|2192.2|2190.7|2191.27|2189.77|0
1693891500000|2023-09-05 05:25:00|2191.28|2189.78|2191.82|2190.32|2191.82|2190.32|2191.27|2189.77|0
1693891800000|2023-09-05 05:30:00|2191.81|2190.31|2191.8|2190.3|2191.82|2190.32|2191.35|2189.85|0
1693892100000|2023-09-05 05:35:00|2191.58|2190.08|2192.26|2190.76|2192.26|2190.76|2191.58|2190.08|0
1693892400000|2023-09-05 05:40:00|2192.7|2191.2|2192.7|2191.2|2192.71|2191.21|2192.25|2190.75|0
1693892700000|2023-09-05 05:45:00|2192.26|2190.76|2193.39|2191.89|2193.62|2192.12|2192.25|2190.75|0
1693893000000|2023-09-05 05:50:00|2193.61|2192.11|2192.7|2191.2|2193.61|2192.11|2192.26|2190.76|0
1693893300000|2023-09-05 05:55:00|2192.71|2191.21|2192.24|2190.74|2193.16|2191.66|2192.24|2190.74|0
1693893600000|2023-09-05 06:00:00|2192.69|2191.19|2191.78|2190.28|2192.69|2191.19|2191.32|2189.82|0
1693893900000|2023-09-05 06:05:00|2191.79|2190.29|2191.79|2190.29|2192.24|2190.74|2191.32|2189.82|0
1693894200000|2023-09-05 06:10:00|2191.8|2190.3|2190.88|2189.38|2191.81|2190.31|2190.88|2189.38|0
1693894500000|2023-09-05 06:15:00|2190.89|2189.39|2190.04|2188.54|2190.89|2189.39|2190|2188.5|0
1693894800000|2023-09-05 06:20:00|2190.49|2188.99|2190.04|2188.54|2190.49|2188.99|2190.04|2188.54|0
1693895100000|2023-09-05 06:25:00|2190.49|2188.99|2189.57|2188.07|2190.49|2188.99|2189.57|2188.07|0
1693895400000|2023-09-05 06:30:00|2190.02|2188.52|2190.76|2189.36|2191.38|2189.98|2189.56|2188.06|60
1693895700000|2023-09-05 06:35:00|2190.88|2189.48|2190.63|2189.23|2191.01|2189.61|2190.51|2189.11|2
1693896000000|2023-09-05 06:40:00|2190.38|2188.98|2190.38|2188.98|2190.88|2189.48|2190.13|2188.73|15
1693896300000|2023-09-05 06:45:00|2190.88|2189.48|2190.88|2189.48|2191.01|2189.61|2190.76|2189.36|5
1693896600000|2023-09-05 06:50:00|2190.76|2189.36|2190.76|2189.36|2190.88|2189.48|2190.26|2188.86|14
1693896900000|2023-09-05 06:55:00|2190.81|2189.31|2191.3|2189.8|2191.83|2190.33|2190.81|2189.31|0
1693897200000|2023-09-05 07:00:00|2190.85|2189.35|2189.06|2188.56|2190.85|2189.56|2184.93|2184.43|2684
1693897500000|2023-09-05 07:05:00|2188.81|2188.31|2190.31|2189.81|2192.43|2191.93|2188.81|2188.31|2243
1693897800000|2023-09-05 07:10:00|2190.18|2189.68|2192.31|2191.81|2192.81|2192.31|2188.31|2187.81|1632
1693898100000|2023-09-05 07:15:00|2192.06|2191.56|2191.43|2190.93|2193.56|2193.06|2190.31|2189.81|1528
1693898400000|2023-09-05 07:20:00|2191.56|2191.06|2196.31|2195.81|2196.31|2195.81|2190.56|2190.06|1179
1693898700000|2023-09-05 07:25:00|2196.56|2196.06|2195.06|2194.56|2197.56|2197.06|2195.06|2194.56|1429
1693899000000|2023-09-05 07:30:00|2194.93|2194.43|2194.81|2194.31|2195.18|2194.68|2192.31|2191.81|1566
1693899300000|2023-09-05 07:35:00|2195.06|2194.56|2191.56|2191.06|2195.06|2194.56|2191.06|2190.56|1362
1693899600000|2023-09-05 07:40:00|2191.31|2190.81|2191.93|2191.43|2193.06|2192.56|2190.31|2189.81|821
1693899900000|2023-09-05 07:45:00|2191.81|2191.31|2192.56|2192.06|2193.43|2192.93|2191.18|2190.68|676
1693900200000|2023-09-05 07:50:00|2192.81|2192.31|2194.06|2193.56|2195.31|2194.81|2192.18|2191.68|950
1693900500000|2023-09-05 07:55:00|2194.18|2193.68|2193.56|2193.06|2194.93|2194.43|2193.31|2192.81|583
1693900800000|2023-09-05 08:00:00|2193.31|2192.81|2193.96|2193.46|2194.83|2194.33|2192.21|2191.71|572
1693901100000|2023-09-05 08:05:00|2194.21|2193.71|2194.21|2193.71|2195.33|2194.83|2192.46|2191.96|621
1693901400000|2023-09-05 08:10:00|2193.96|2193.46|2191.96|2191.46|2194.33|2193.83|2191.71|2191.21|751
1693901700000|2023-09-05 08:15:00|2192.21|2191.71|2192.46|2191.96|2192.71|2192.21|2191.46|2190.96|797
1693902000000|2023-09-05 08:20:00|2192.58|2192.08|2194.21|2193.71|2194.21|2193.71|2192.58|2192.08|659
1693902300000|2023-09-05 08:25:00|2194.46|2193.96|2194.96|2194.46|2195.96|2195.46|2194.46|2193.96|628
1693902600000|2023-09-05 08:30:00|2194.71|2194.21|2194.96|2194.46|2196.21|2195.71|2193.96|2193.46|630
1693902900000|2023-09-05 08:35:00|2195.21|2194.71|2196.46|2195.96|2196.96|2196.46|2194.71|2194.21|563
1693903200000|2023-09-05 08:40:00|2196.71|2196.21|2198.96|2198.46|2199.08|2198.58|2196.46|2195.96|503
1693903500000|2023-09-05 08:45:00|2198.71|2198.21|2198.46|2197.96|2198.71|2198.21|2196.96|2196.46|534
1693903800000|2023-09-05 08:50:00|2198.33|2197.83|2199.71|2199.21|2199.96|2199.46|2197.96|2197.46|618
1693904100000|2023-09-05 08:55:00|2199.46|2198.96|2200.46|2199.96|2201.71|2201.21|2199.46|2198.96|1000
1693904400000|2023-09-05 09:00:00|2200.58|2200.08|2201.46|2200.96|2202.21|2201.71|2199.58|2199.08|725
1693904700000|2023-09-05 09:05:00|2201.58|2201.08|2201.71|2201.21|2201.96|2201.46|2200.46|2199.96|728
1693905000000|2023-09-05 09:10:00|2201.96|2201.46|2203.21|2202.71|2203.71|2203.21|2201.71|2201.21|875
1693905300000|2023-09-05 09:15:00|2203.46|2202.96|2203.71|2203.21|2203.96|2203.46|2202.96|2202.46|784
1693905600000|2023-09-05 09:20:00|2203.96|2203.46|2203.46|2202.96|2204.21|2203.71|2202.46|2201.96|611
1693905900000|2023-09-05 09:25:00|2202.96|2202.46|2204.21|2203.71|2205.21|2204.71|2202.71|2202.21|759
1693906200000|2023-09-05 09:30:00|2204.46|2203.96|2205.96|2205.46|2205.96|2205.46|2204.46|2203.96|785
1693906500000|2023-09-05 09:35:00|2206.08|2205.58|2205.46|2204.96|2206.21|2205.71|2205.21|2204.71|843
1693906800000|2023-09-05 09:40:00|2205.21|2204.71|2203.96|2203.46|2205.71|2205.21|2203.58|2203.08|847
1693907100000|2023-09-05 09:45:00|2204.21|2203.71|2204.83|2204.33|2205.46|2204.96|2204.21|2203.71|619
1693907400000|2023-09-05 09:50:00|2204.71|2204.21|2204.71|2204.21|2205.21|2204.71|2204.46|2203.96|584
1693907700000|2023-09-05 09:55:00|2204.33|2203.83|2204.46|2203.96|2205.21|2204.71|2204.21|2203.71|627
1693908000000|2023-09-05 10:00:00|2204.21|2203.71|2204.21|2203.71|2204.96|2204.46|2203.96|2203.46|738
1693908300000|2023-09-05 10:05:00|2203.96|2203.46|2204.96|2204.46|2205.21|2204.71|2203.58|2203.08|842
1693908600000|2023-09-05 10:10:00|2204.71|2204.21|2204.46|2203.96|2205.46|2204.96|2204.21|2203.71|1147
1693908900000|2023-09-05 10:15:00|2204.21|2203.71|2204.96|2204.46|2205.21|2204.71|2204.21|2203.71|693
1693909200000|2023-09-05 10:20:00|2205.21|2204.71|2205.21|2204.71|2205.21|2204.71|2204.46|2203.96|692
1693909500000|2023-09-05 10:25:00|2205.08|2204.58|2205.96|2205.46|2206.08|2205.58|2204.46|2203.96|656
1693909800000|2023-09-05 10:30:00|2206.21|2205.71|2205.71|2205.21|2206.71|2206.21|2205.21|2204.71|698
1693910100000|2023-09-05 10:35:00|2205.83|2205.33|2205.96|2205.46|2206.21|2205.71|2205.46|2204.96|610
1693910400000|2023-09-05 10:40:00|2206.21|2205.71|2206.21|2205.71|2206.21|2205.71|2205.46|2204.96|444
1693910700000|2023-09-05 10:45:00|2206.46|2205.96|2205.96|2205.46|2206.96|2206.46|2205.71|2205.21|498
1693911000000|2023-09-05 10:50:00|2206.08|2205.58|2206.21|2205.71|2206.33|2205.83|2205.71|2205.21|457
1693911300000|2023-09-05 10:55:00|2206.33|2205.83|2205.96|2205.46|2206.58|2206.08|2205.33|2204.83|510
1693911600000|2023-09-05 11:00:00|2206.08|2205.58|2204.96|2204.46|2206.21|2205.71|2204.71|2204.21|531
1693911900000|2023-09-05 11:05:00|2204.83|2204.33|2204.71|2204.21|2204.96|2204.46|2204.21|2203.71|489
1693912200000|2023-09-05 11:10:00|2204.96|2204.46|2205.58|2205.08|2205.83|2205.33|2204.83|2204.33|529
1693912500000|2023-09-05 11:15:00|2205.71|2205.21|2206.08|2205.58|2206.46|2205.96|2205.46|2204.96|383
1693912800000|2023-09-05 11:20:00|2205.96|2205.46|2205.58|2205.08|2206.08|2205.58|2204.96|2204.46|440
1693913100000|2023-09-05 11:25:00|2205.71|2205.21|2206.21|2205.71|2206.21|2205.71|2205.46|2204.96|403
1693913400000|2023-09-05 11:30:00|2205.96|2205.46|2206.21|2205.71|2206.71|2206.21|2205.71|2205.21|666
1693913700000|2023-09-05 11:35:00|2206.46|2205.96|2207.33|2206.83|2207.71|2207.21|2206.46|2205.96|561
1693914000000|2023-09-05 11:40:00|2207.46|2206.96|2207.96|2207.46|2207.96|2207.46|2206.96|2206.46|315
1693914300000|2023-09-05 11:45:00|2207.71|2207.21|2208.46|2207.96|2208.46|2207.96|2207.46|2206.96|435
1693914600000|2023-09-05 11:50:00|2208.71|2208.21|2208.46|2207.96|2208.96|2208.46|2208.21|2207.71|446
1693914900000|2023-09-05 11:55:00|2208.71|2208.21|2207.73|2207.23|2208.83|2208.33|2207.23|2206.73|497
1693915200000|2023-09-05 12:00:00|2207.6|2207.1|2207.83|2207.33|2208.33|2207.83|2207.38|2206.88|488
1693915500000|2023-09-05 12:05:00|2207.95|2207.45|2208.33|2207.83|2208.58|2208.08|2207.7|2207.2|562
1693915800000|2023-09-05 12:10:00|2208.08|2207.58|2207.58|2207.08|2208.2|2207.7|2207.33|2206.83|596
1693916100000|2023-09-05 12:15:00|2207.33|2206.83|2207.58|2207.08|2208.08|2207.58|2207.33|2206.83|381
1693916400000|2023-09-05 12:20:00|2207.83|2207.33|2208.08|2207.58|2208.33|2207.83|2207.33|2206.83|514
1693916700000|2023-09-05 12:25:00|2208.2|2207.7|2207.83|2207.33|2208.58|2208.08|2207.7|2207.2|590
1693917000000|2023-09-05 12:30:00|2208.08|2207.58|2207.33|2206.83|2208.08|2207.58|2207.08|2206.58|804
1693917300000|2023-09-05 12:35:00|2207.08|2206.58|2206.58|2206.08|2207.83|2207.33|2206.33|2205.83|818
1693917600000|2023-09-05 12:40:00|2206.33|2205.83|2207.58|2207.08|2208.33|2207.83|2205.83|2205.33|916
1693917900000|2023-09-05 12:45:00|2207.83|2207.33|2208.58|2208.08|2209.08|2208.58|2207.08|2206.58|599
1693918200000|2023-09-05 12:50:00|2208.45|2207.95|2207.95|2207.45|2208.58|2208.08|2207.33|2206.83|671
1693918500000|2023-09-05 12:55:00|2208.08|2207.58|2209.08|2208.58|2209.33|2208.83|2207.83|2207.33|573
1693918800000|2023-09-05 13:00:00|2208.83|2208.33|2208.08|2207.58|2209.08|2208.58|2207.58|2207.08|809
1693919100000|2023-09-05 13:05:00|2208.2|2207.7|2208.33|2207.83|2209.33|2208.83|2208.08|2207.58|415
1693919400000|2023-09-05 13:10:00|2208.08|2207.58|2207.33|2206.83|2208.58|2208.08|2207.08|2206.58|541
1693919700000|2023-09-05 13:15:00|2207.58|2207.08|2208.2|2207.7|2208.33|2207.83|2207.08|2206.58|484
1693920000000|2023-09-05 13:20:00|2208.33|2207.83|2209.45|2208.95|2209.58|2209.08|2208.33|2207.83|528
1693920300000|2023-09-05 13:25:00|2209.33|2208.83|2210.08|2209.58|2210.33|2209.83|2209.33|2208.83|587
1693920600000|2023-09-05 13:30:00|2209.95|2209.45|2210.33|2209.83|2210.83|2210.33|2209.83|2209.33|1019
1693920900000|2023-09-05 13:35:00|2210.2|2209.7|2208.33|2207.83|2210.58|2210.08|2208.08|2207.58|842
1693921200000|2023-09-05 13:40:00|2208.08|2207.58|2206.08|2205.58|2208.33|2207.83|2205.58|2205.08|1085
1693921500000|2023-09-05 13:45:00|2206.33|2205.83|2204.83|2204.33|2206.83|2206.33|2204.58|2204.08|988
1693921800000|2023-09-05 13:50:00|2205.08|2204.58|2205.08|2204.58|2205.83|2205.33|2204.08|2203.58|928
1693922100000|2023-09-05 13:55:00|2204.95|2204.45|2204.95|2204.45|2205.58|2205.08|2204.58|2204.08|565
1693922400000|2023-09-05 14:00:00|2205.08|2204.58|2204.08|2203.58|2205.33|2204.83|2203.58|2203.08|865
1693922700000|2023-09-05 14:05:00|2203.83|2203.33|2202.58|2202.08|2204.33|2203.83|2202.08|2201.58|838
1693923000000|2023-09-05 14:10:00|2202.59|2202.09|2201.84|2201.34|2203.09|2202.59|2201.59|2201.09|660
1693923300000|2023-09-05 14:15:00|2201.59|2201.09|2201.59|2201.09|2201.84|2201.34|2199.84|2199.34|932
1693923600000|2023-09-05 14:20:00|2201.34|2200.84|2204.21|2203.71|2204.59|2204.09|2201.09|2200.59|953
1693923900000|2023-09-05 14:25:00|2204.09|2203.59|2203.84|2203.34|2204.59|2204.09|2203.09|2202.59|622
1693924200000|2023-09-05 14:30:00|2203.96|2203.46|2201.34|2200.84|2204.09|2203.59|2201.09|2200.59|751
1693924500000|2023-09-05 14:35:00|2201.09|2200.59|2200.84|2200.34|2202.09|2201.59|2200.34|2199.84|645
1693924800000|2023-09-05 14:40:00|2200.96|2200.46|2202.09|2201.59|2202.09|2201.59|2199.84|2199.34|856
1693925100000|2023-09-05 14:45:00|2202.21|2201.71|2201.34|2200.84|2202.34|2201.84|2200.59|2200.09|532
1693925400000|2023-09-05 14:50:00|2201.09|2200.59|2202.34|2201.84|2202.59|2202.09|2200.71|2200.21|785
1693925700000|2023-09-05 14:55:00|2202.09|2201.59|2202.09|2201.59|2202.34|2201.84|2201.34|2200.84|774
1693926000000|2023-09-05 15:00:00|2202.21|2201.71|2205.09|2204.59|2205.34|2204.84|2201.84|2201.34|1221
1693926300000|2023-09-05 15:05:00|2204.84|2204.34|2204.34|2203.84|2205.34|2204.84|2204.34|2203.84|1106
1693926600000|2023-09-05 15:10:00|2204.21|2203.71|2204.59|2204.09|2205.59|2205.09|2204.09|2203.59|1244
1693926900000|2023-09-05 15:15:00|2204.84|2204.34|2204.09|2203.59|2205.09|2204.59|2203.34|2202.84|1451
1693927200000|2023-09-05 15:20:00|2203.84|2203.34|2203.58|2202.08|2204.09|2203.59|2202.84|2202.08|2324
1693927500000|2023-09-05 15:25:00|2203.47|2201.97|2202.57|2201.07|2203.48|2201.98|2202.57|2201.07|1503
1693927800000|2023-09-05 15:30:00|2202.58|2201.08|2203.05|2201.65|2203.93|2202.53|2202.58|2201.08|229
1693928100000|2023-09-05 15:35:00|2203.18|2201.78|2204.3|2202.9|2204.55|2203.15|2203.18|2201.78|151
1693928400000|2023-09-05 15:40:00|2204.18|2202.78|2204.3|2202.9|2204.55|2203.15|2203.43|2202.03|69
1693928700000|2023-09-05 15:45:00|2204.43|2203.03|2204.18|2202.78|2204.43|2203.03|2203.55|2202.15|24
1693929000000|2023-09-05 15:50:00|2204.55|2203.15|2203.68|2202.28|2204.8|2203.4|2203.68|2202.28|36
1693929300000|2023-09-05 15:55:00|2203.8|2202.4|2204.1|2202.6|2204.55|2203.15|2203.43|2202.03|45
1693929600000|2023-09-05 16:00:00|2204.09|2202.59|2204.55|2203.05|2205.03|2203.53|2204.09|2202.59|0
1693929900000|2023-09-05 16:05:00|2204.56|2203.06|2204.58|2203.08|2205.02|2203.52|2204.11|2202.61|0
1693930200000|2023-09-05 16:10:00|2204.59|2203.09|2205.05|2203.55|2205.07|2203.57|2204.58|2203.08|0
1693930500000|2023-09-05 16:15:00|2205.06|2203.56|2204.61|2203.11|2205.06|2203.56|2203.67|2202.17|0
1693930800000|2023-09-05 16:20:00|2204.6|2203.1|2204.16|2202.66|2204.63|2203.13|2204.15|2202.65|0
1693931100000|2023-09-05 16:25:00|2204.61|2203.11|2203.7|2202.2|2204.61|2203.11|2203.69|2202.19|0
1693931400000|2023-09-05 16:30:00|2203.71|2202.21|2203.71|2202.21|2204.18|2202.68|2203.69|2202.19|0
1693931700000|2023-09-05 16:35:00|2203.7|2202.2|2203.73|2202.23|2204.19|2202.69|2203.7|2202.2|0
1693932000000|2023-09-05 16:40:00|2204.18|2202.68|2204.18|2202.68|2204.18|2202.68|2203.71|2202.21|0
1693932300000|2023-09-05 16:45:00|2204.19|2202.69|2203.27|2201.77|2204.19|2202.69|2203.26|2201.76|0
1693932600000|2023-09-05 16:50:00|2203.26|2201.76|2203.25|2201.75|2203.27|2201.77|2202.79|2201.29|0
1693932900000|2023-09-05 16:55:00|2203.03|2201.53|2202.79|2201.29|2203.26|2201.76|2202.78|2201.28|0
1693933200000|2023-09-05 17:00:00|2202.8|2201.3|2201.85|2200.35|2202.8|2201.3|2201.85|2200.35|0
1693933500000|2023-09-05 17:05:00|2201.86|2200.36|2201.37|2199.87|2201.86|2200.36|2201.36|2199.86|0
1693933800000|2023-09-05 17:10:00|2201.36|2199.86|2201.38|2199.88|2201.39|2199.89|2200.9|2199.4|0
1693934100000|2023-09-05 17:15:00|2201.37|2199.87|2201.82|2200.32|2201.84|2200.34|2201.36|2199.86|0
1693934400000|2023-09-05 17:20:00|2201.81|2200.31|2201.37|2199.87|2201.83|2200.33|2201.35|2199.85|0
1693934700000|2023-09-05 17:25:00|2201.82|2200.32|2200.9|2199.4|2201.83|2200.33|2200.9|2199.4|0
1693935000000|2023-09-05 17:30:00|2200.89|2199.39|2201.35|2199.85|2201.82|2200.32|2200.88|2199.38|0
1693935300000|2023-09-05 17:35:00|2201.36|2199.86|2201.37|2199.87|2201.83|2200.33|2201.35|2199.85|0
1693935600000|2023-09-05 17:40:00|2201.38|2199.88|2201.38|2199.88|2201.84|2200.34|2201.36|2199.86|0
1693935900000|2023-09-05 17:45:00|2201.39|2199.89|2201.38|2199.88|2201.84|2200.34|2201.37|2199.87|0
1693936200000|2023-09-05 17:50:00|2201.39|2199.89|2202.3|2200.8|2202.3|2200.8|2201.38|2199.88|0
1693936500000|2023-09-05 17:55:00|2202.31|2200.81|2201.85|2200.35|2202.31|2200.81|2201.83|2200.33|0
1693936800000|2023-09-05 18:00:00|2201.86|2200.36|2202.3|2200.8|2202.31|2200.81|2201.84|2200.34|0
1693937100000|2023-09-05 18:05:00|2202.29|2200.79|2201.82|2200.32|2202.29|2200.79|2201.36|2199.86|0
1693937400000|2023-09-05 18:10:00|2201.81|2200.31|2201.84|2200.34|2201.84|2200.34|2201.36|2199.86|0
1693937700000|2023-09-05 18:15:00|2201.85|2200.35|2202.78|2201.28|2202.79|2201.29|2201.38|2199.88|0
1693938000000|2023-09-05 18:20:00|2202.79|2201.29|2202.78|2201.28|2202.79|2201.29|2202.31|2200.81|0
1693938300000|2023-09-05 18:25:00|2202.79|2201.29|2203.25|2201.75|2203.26|2201.76|2202.77|2201.27|0
1693938600000|2023-09-05 18:30:00|2203.26|2201.76|2203.24|2201.74|2203.71|2202.21|2203.23|2201.73|0
1693938900000|2023-09-05 18:35:00|2203.23|2201.73|2202.78|2201.28|2203.24|2201.74|2202.76|2201.26|0
1693939200000|2023-09-05 18:40:00|2202.77|2201.27|2202.78|2201.28|2202.79|2201.29|2202.77|2201.27|0
1693939500000|2023-09-05 18:45:00|2202.33|2200.83|2203.25|2201.75|2203.26|2201.76|2202.32|2200.82|0
1693939800000|2023-09-05 18:50:00|2203.26|2201.76|2203.26|2201.76|2203.73|2202.23|2203.25|2201.75|0
1693940100000|2023-09-05 18:55:00|2203.25|2201.75|2203.74|2202.24|2203.74|2202.24|2203.25|2201.75|0
1693940400000|2023-09-05 19:00:00|2203.73|2202.23|2202.79|2201.29|2203.74|2202.24|2202.78|2201.28|0
1693940700000|2023-09-05 19:05:00|2202.8|2201.3|2202.32|2200.82|2202.8|2201.3|2202.32|2200.82|0
1693941000000|2023-09-05 19:10:00|2202.31|2200.81|2201.37|2199.87|2202.31|2200.81|2201.36|2199.86|0
1693941300000|2023-09-05 19:15:00|2201.36|2199.86|2201.37|2199.87|2201.84|2200.34|2201.36|2199.86|0
1693941600000|2023-09-05 19:20:00|2201.38|2199.88|2201.83|2200.33|2201.85|2200.35|2201.37|2199.87|0
1693941900000|2023-09-05 19:25:00|2201.38|2199.88|2201.38|2199.88|2201.84|2200.34|2201.35|2199.85|0
1693942200000|2023-09-05 19:30:00|2201.37|2199.87|2201.38|2199.88|2201.84|2200.34|2201.37|2199.87|0
1693942500000|2023-09-05 19:35:00|2201.83|2200.33|2202.34|2200.84|2202.34|2200.84|2201.38|2199.88|0
1693942800000|2023-09-05 19:40:00|2202.35|2200.85|2202.35|2200.85|2202.81|2201.31|2202.34|2200.84|0
1693943100000|2023-09-05 19:45:00|2202.36|2200.86|2201.83|2200.33|2202.81|2201.31|2201.83|2200.33|0
1693943400000|2023-09-05 19:50:00|2201.84|2200.34|2201.35|2199.85|2201.84|2200.34|2200.87|2199.37|0
1693943700000|2023-09-05 19:55:00|2201.34|2199.84|2200.4|2198.9|2201.34|2199.84|2200.39|2198.89|0
1693944000000|2023-09-05 20:00:00|2200.76|2199.26|2200.29|2198.79|2201.5|2200|2200.06|2198.56|0
1693944300000|2023-09-05 20:05:00|2200.3|2198.8|2199.88|2198.38|2200.62|2199.12|2199.65|2198.15|0
1693944600000|2023-09-05 20:10:00|2199.75|2198.25|2200.43|2198.93|2200.62|2199.12|2199.65|2198.15|0
1693944900000|2023-09-05 20:15:00|2200.29|2198.79|2200.06|2198.56|2200.29|2198.79|2199.87|2198.37|0
1693945200000|2023-09-05 20:20:00|2199.97|2198.47|2200.2|2198.7|2200.2|2198.7|2199.97|2198.47|0
1693945500000|2023-09-05 20:25:00|2200.06|2198.56|2200.06|2198.56|2200.2|2198.7|2199.97|2198.47|0
1693945800000|2023-09-05 20:30:00|2199.97|2198.47|2200.07|2198.57|2200.07|2198.57|2199.97|2198.47|0
1693946100000|2023-09-05 20:35:00|2199.98|2198.48|2199.75|2198.25|2200.07|2198.57|2199.75|2198.25|0
1693946400000|2023-09-05 20:40:00|2199.74|2198.24|2199.33|2197.83|2199.75|2198.25|2199.33|2197.83|0
1693946700000|2023-09-05 20:45:00|2199.42|2197.92|2199.88|2198.38|2199.88|2198.38|2199.42|2197.92|0
1693947000000|2023-09-05 20:50:00|2199.75|2198.25|2199.65|2198.15|2199.88|2198.38|2199.65|2198.15|0
1693947300000|2023-09-05 20:55:00|2199.61|2198.11|2199.84|2198.34|2199.93|2198.43|2199.56|2198.06|0
1693947600000|2023-09-05 21:00:00|2199.88|2198.38|2199.88|2198.38|2199.88|2198.38|2199.84|2198.34|0
1693947900000|2023-09-05 21:05:00|2199.89|2198.39|2199.93|2198.43|2199.98|2198.48|2199.89|2198.39|0
1693948200000|2023-09-05 21:10:00|2199.84|2198.34|2199.93|2198.43|2199.93|2198.43|2199.84|2198.34|0
1693948500000|2023-09-05 21:15:00|2199.84|2198.34|2199.98|2198.48|2199.98|2198.48|2199.79|2198.29|0
1693948800000|2023-09-05 21:20:00|2199.97|2198.47|2199.98|2198.48|2199.98|2198.48|2199.84|2198.34|0
1693949100000|2023-09-05 21:25:00|2199.97|2198.47|2199.98|2198.48|2200.07|2198.57|2199.84|2198.34|0
1693949400000|2023-09-05 21:30:00|2199.93|2198.43|2200.02|2198.52|2200.02|2198.52|2199.93|2198.43|0
1693949700000|2023-09-05 21:35:00|2200.03|2198.53|2199.79|2198.29|2200.07|2198.57|2199.79|2198.29|0
1693950300000|2023-09-05 21:45:00|2199.84|2198.34|2199.83|2198.33|2199.98|2198.48|2199.79|2198.29|0
1693950600000|2023-09-05 21:50:00|2199.78|2198.28|2199.64|2198.14|2199.78|2198.28|2199.64|2198.14|0
1693950900000|2023-09-05 21:55:00|2199.69|2198.19|2199.69|2198.19|2199.78|2198.28|2199.69|2198.19|0
1693951200000|2023-09-05 22:00:00|2199.68|2198.18|2199.64|2198.14|2199.74|2198.24|2199.18|2197.68|0
1693951500000|2023-09-05 22:05:00|2199.69|2198.19|2199.97|2198.47|2200.2|2198.7|2199.64|2198.14|0
1693951800000|2023-09-05 22:10:00|2200.15|2198.65|2200.06|2198.56|2200.2|2198.7|2199.97|2198.47|0
1693952100000|2023-09-05 22:15:00|2200.2|2198.7|2200.43|2198.93|2200.43|2198.93|2200.2|2198.7|0
1693952400000|2023-09-05 22:20:00|2200.29|2198.79|2200.43|2198.93|2200.52|2199.02|2200.29|2198.79|0
1693952700000|2023-09-05 22:25:00|2200.29|2198.79|2200.37|2198.87|2200.46|2198.96|2200.23|2198.73|0
1693953000000|2023-09-05 22:30:00|2200.23|2198.73|2200.37|2198.87|2200.6|2199.1|2200.23|2198.73|0
1693953300000|2023-09-05 22:35:00|2200.46|2198.96|2200.6|2199.1|2200.6|2199.1|2200.46|2198.96|0
1693953600000|2023-09-05 22:40:00|2200.61|2199.11|2200.6|2199.1|2200.69|2199.19|2200.6|2199.1|0
1693953900000|2023-09-05 22:45:00|2200.46|2198.96|2200.46|2198.96|2200.46|2198.96|2200.37|2198.87|0
1693954200000|2023-09-05 22:50:00|2200.47|2198.97|2200.69|2199.19|2200.69|2199.19|2200.47|2198.97|0
1693954500000|2023-09-05 22:55:00|2200.6|2199.1|2200.65|2199.15|2200.69|2199.19|2200.6|2199.1|0
1693954800000|2023-09-05 23:00:00|2200.6|2199.1|2200.6|2199.1|2200.69|2199.19|2200.6|2199.1|0
1693955100000|2023-09-05 23:05:00|2200.61|2199.11|2200.23|2198.73|2200.69|2199.19|2200.23|2198.73|0
1693955400000|2023-09-05 23:10:00|2200.37|2198.87|2200.37|2198.87|2200.6|2199.1|2200.37|2198.87|0
1693955700000|2023-09-05 23:15:00|2200.23|2198.73|2200.23|2198.73|2200.37|2198.87|2200.14|2198.64|0
1693956000000|2023-09-05 23:20:00|2200.09|2198.59|2200.04|2198.54|2200.14|2198.64|2199.91|2198.41|0
1693956300000|2023-09-05 23:25:00|2200.05|2198.55|2200.14|2198.64|2200.14|2198.64|2200.05|2198.55|0
1693956600000|2023-09-05 23:30:00|2200.09|2198.59|2200.14|2198.64|2200.23|2198.73|2200.04|2198.54|0
1693956900000|2023-09-05 23:35:00|2200.23|2198.73|2200.6|2199.1|2200.6|2199.1|2200.14|2198.64|0
1693957200000|2023-09-05 23:40:00|2200.46|2198.96|2200.46|2198.96|2200.6|2199.1|2200.37|2198.87|0
1693957500000|2023-09-05 23:45:00|2200.42|2198.92|2200.37|2198.87|2200.46|2198.96|2200.14|2198.64|0
1693957800000|2023-09-05 23:50:00|2200.46|2198.96|2200.6|2199.1|2200.6|2199.1|2200.37|2198.87|0
1693958100000|2023-09-05 23:55:00|2200.61|2199.11|2200.37|2198.87|2200.69|2199.19|2200.37|2198.87|0
1693958400000|2023-09-06 00:00:00|2200.42|2198.92|2200.14|2198.64|2200.42|2198.92|2199.91|2198.41|0
1693958700000|2023-09-06 00:05:00|2200.18|2198.68|2200.6|2199.1|2200.79|2199.29|2200.14|2198.64|0
1693959000000|2023-09-06 00:10:00|2200.46|2198.96|2200.46|2198.96|2200.69|2199.19|2200.23|2198.73|0
1693959300000|2023-09-06 00:15:00|2200.37|2198.87|2200.58|2199.08|2200.58|2199.08|2199.2|2197.7|0
1693959600000|2023-09-06 00:20:00|2200.57|2199.07|2201.02|2199.52|2201.48|2199.98|2200.57|2199.07|0
1693959900000|2023-09-06 00:25:00|2201.03|2199.53|2200.57|2199.07|2201.03|2199.53|2200.56|2199.06|0
1693960200000|2023-09-06 00:30:00|2200.56|2199.06|2200.56|2199.06|2201.02|2199.52|2200.56|2199.06|0
1693960500000|2023-09-06 00:35:00|2201.01|2199.51|2200.11|2198.61|2201.02|2199.52|2200.1|2198.6|0
1693960800000|2023-09-06 00:40:00|2200.56|2199.06|2200.56|2199.06|2200.56|2199.06|2200.56|2199.06|0
1693961100000|2023-09-06 00:45:00|2201.01|2199.51|2201.01|2199.51|2201.01|2199.51|2201.01|2199.51|0
1693961400000|2023-09-06 00:50:00|2200.56|2199.06|2201.01|2199.51|2201.01|2199.51|2200.55|2199.05|0
1693961700000|2023-09-06 00:55:00|2201.46|2199.96|2201.46|2199.96|2201.46|2199.96|2201.46|2199.96|0
1693962000000|2023-09-06 01:00:00|2201.91|2200.41|2201.01|2199.51|2201.92|2200.42|2201.01|2199.51|0
1693962300000|2023-09-06 01:05:00|2201.46|2199.96|2201.91|2200.41|2201.92|2200.42|2201.46|2199.96|0
1693962600000|2023-09-06 01:10:00|2201.9|2200.4|2201.91|2200.41|2201.91|2200.41|2201.9|2200.4|0
1693962900000|2023-09-06 01:15:00|2201.9|2200.4|2200.09|2198.59|2201.91|2200.41|2200.08|2198.58|0
1693963200000|2023-09-06 01:20:00|2200.54|2199.04|2200.08|2198.58|2200.54|2199.04|2200.08|2198.58|0
1693963500000|2023-09-06 01:25:00|2200.3|2198.8|2200.08|2198.58|2200.53|2199.03|2199.62|2198.12|0
1693963800000|2023-09-06 01:30:00|2199.63|2198.13|2200.09|2198.59|2200.1|2198.6|2199.63|2198.13|0
1693964100000|2023-09-06 01:35:00|2199.64|2198.14|2199.64|2198.14|2200.55|2199.05|2199.64|2198.14|0
1693964400000|2023-09-06 01:40:00|2199.63|2198.13|2199.17|2197.67|2199.63|2198.13|2199.17|2197.67|0
1693964700000|2023-09-06 01:45:00|2199.16|2197.66|2199.16|2197.66|2199.16|2197.66|2198.7|2197.2|0
1693965000000|2023-09-06 01:50:00|2199.17|2197.67|2198.7|2197.2|2199.17|2197.67|2198.7|2197.2|0
1693965300000|2023-09-06 01:55:00|2198.69|2197.19|2198.47|2196.97|2198.7|2197.2|2198.24|2196.74|0
1693965600000|2023-09-06 02:00:00|2198.7|2197.2|2198.72|2197.22|2199.17|2197.67|2198.25|2196.75|0
1693965900000|2023-09-06 02:05:00|2198.71|2197.21|2199.18|2197.68|2199.18|2197.68|2198.26|2196.76|0
1693966200000|2023-09-06 02:10:00|2198.73|2197.23|2199.19|2197.69|2199.64|2198.14|2198.73|2197.23|0
1693966500000|2023-09-06 02:15:00|2199.18|2197.68|2199.64|2198.14|2199.64|2198.14|2199.18|2197.68|0
1693966800000|2023-09-06 02:20:00|2199.19|2197.69|2200.1|2198.6|2200.1|2198.6|2199.19|2197.69|0
1693967100000|2023-09-06 02:25:00|2200.55|2199.05|2200.56|2199.06|2200.56|2199.06|2200.1|2198.6|0
1693967400000|2023-09-06 02:30:00|2200.55|2199.05|2200.55|2199.05|2200.56|2199.06|2200.55|2199.05|0
1693968000000|2023-09-06 02:40:00|2200.54|2199.04|2201|2199.5|2201|2199.5|2200.54|2199.04|0
1693968300000|2023-09-06 02:45:00|2200.99|2199.49|2200.09|2198.59|2200.99|2199.49|2200.09|2198.59|0
1693968600000|2023-09-06 02:50:00|2200.08|2198.58|2199.17|2197.67|2200.08|2198.58|2199.17|2197.67|0
1693968900000|2023-09-06 02:55:00|2199.18|2197.68|2199.18|2197.68|2199.18|2197.68|2199.17|2197.67|0
1693969200000|2023-09-06 03:00:00|2198.73|2197.23|2197.81|2196.31|2198.73|2197.23|2197.81|2196.31|0
1693969500000|2023-09-06 03:05:00|2197.36|2195.86|2196.45|2194.95|2197.36|2195.86|2196.44|2194.94|0
1693969800000|2023-09-06 03:10:00|2196.9|2195.4|2196.91|2195.41|2196.91|2195.41|2196.9|2195.4|0
1693970100000|2023-09-06 03:15:00|2196.46|2194.96|2196.46|2194.96|2196.92|2195.42|2196.46|2194.96|0
1693970400000|2023-09-06 03:20:00|2196.47|2194.97|2196.92|2195.42|2196.92|2195.42|2196.46|2194.96|0
1693970700000|2023-09-06 03:25:00|2196.91|2195.41|2196.92|2195.42|2196.92|2195.42|2196.91|2195.41|0
1693971000000|2023-09-06 03:30:00|2196.47|2194.97|2196.46|2194.96|2196.92|2195.42|2196.46|2194.96|0
1693971300000|2023-09-06 03:35:00|2196.01|2194.51|2196.46|2194.96|2196.46|2194.96|2196|2194.5|0
1693971600000|2023-09-06 03:40:00|2196.01|2194.51|2196.02|2194.52|2196.02|2194.52|2196.01|2194.51|0
1693971900000|2023-09-06 03:45:00|2196.47|2194.97|2196.47|2194.97|2196.47|2194.97|2196.01|2194.51|0
1693972200000|2023-09-06 03:50:00|2196.48|2194.98|2196.48|2194.98|2196.48|2194.98|2196.47|2194.97|0
1693972500000|2023-09-06 03:55:00|2196.47|2194.97|2196.47|2194.97|2196.47|2194.97|2196.47|2194.97|0
1693972800000|2023-09-06 04:00:00|2196.02|2194.52|2196.03|2194.53|2196.47|2194.97|2196.02|2194.52|0
1693973100000|2023-09-06 04:05:00|2196.48|2194.98|2196.49|2194.99|2196.49|2194.99|2196.26|2194.76|0
1693973400000|2023-09-06 04:10:00|2196.04|2194.54|2196.04|2194.54|2196.04|2194.54|2196.04|2194.54|0
1693973700000|2023-09-06 04:15:00|2195.59|2194.09|2196.04|2194.54|2196.04|2194.54|2195.58|2194.08|0
1693974300000|2023-09-06 04:25:00|2196.05|2194.55|2196.17|2194.67|2196.18|2194.68|2195.59|2194.09|0
1693974600000|2023-09-06 04:30:00|2195.72|2194.22|2196.19|2194.69|2196.2|2194.7|2195.72|2194.22|0
1693974900000|2023-09-06 04:35:00|2196.18|2194.68|2195.73|2194.23|2196.18|2194.68|2195.73|2194.23|0
1693975200000|2023-09-06 04:40:00|2196.18|2194.68|2195.73|2194.23|2196.18|2194.68|2195.73|2194.23|0
1693975500000|2023-09-06 04:45:00|2196.18|2194.68|2196.18|2194.68|2196.18|2194.68|2195.72|2194.22|0
1693975800000|2023-09-06 04:50:00|2196.17|2194.67|2195.72|2194.22|2196.17|2194.67|2195.72|2194.22|0
1693976100000|2023-09-06 04:55:00|2195.73|2194.23|2196.18|2194.68|2196.19|2194.69|2195.73|2194.23|0
1693976400000|2023-09-06 05:00:00|2195.73|2194.23|2195.77|2194.27|2196.22|2194.72|2195.73|2194.23|0
1693976700000|2023-09-06 05:05:00|2195.78|2194.28|2195.29|2193.79|2195.78|2194.28|2194.38|2192.88|0
1693977000000|2023-09-06 05:10:00|2195.3|2193.8|2195.77|2194.27|2196.22|2194.72|2195.3|2193.8|0
1693977300000|2023-09-06 05:15:00|2195.76|2194.26|2196.21|2194.71|2196.21|2194.71|2195.75|2194.25|0
1693977600000|2023-09-06 05:20:00|2195.76|2194.26|2196.21|2194.71|2196.21|2194.71|2195.76|2194.26|0
1693977900000|2023-09-06 05:25:00|2195.76|2194.26|2196.21|2194.71|2196.22|2194.72|2195.76|2194.26|0
1693978200000|2023-09-06 05:30:00|2195.76|2194.26|2197.13|2195.63|2197.14|2195.64|2195.76|2194.26|0
1693978500000|2023-09-06 05:35:00|2197.14|2195.64|2198.94|2197.44|2198.94|2197.44|2197.13|2195.63|0
1693978800000|2023-09-06 05:40:00|2198.72|2197.22|2197.58|2196.08|2198.94|2197.44|2197.12|2195.62|0
1693979100000|2023-09-06 05:45:00|2197.13|2195.63|2197.13|2195.63|2197.58|2196.08|2196.67|2195.17|0
1693979400000|2023-09-06 05:50:00|2196.68|2195.18|2197.13|2195.63|2197.13|2195.63|2196.67|2195.17|0
1693979700000|2023-09-06 05:55:00|2197.58|2196.08|2198.05|2196.55|2198.05|2196.55|2197.58|2196.08|0
1693980000000|2023-09-06 06:00:00|2197.6|2196.1|2197.69|2196.19|2198.5|2197|2196.79|2195.29|0
1693980300000|2023-09-06 06:05:00|2197.7|2196.2|2197.25|2195.75|2198.15|2196.65|2196.33|2194.83|0
1693980600000|2023-09-06 06:10:00|2197.24|2195.74|2196.33|2194.83|2197.25|2195.75|2195.88|2194.38|0
1693980900000|2023-09-06 06:15:00|2195.88|2194.38|2195.87|2194.37|2196.34|2194.84|2195.42|2193.92|0
1693981200000|2023-09-06 06:20:00|2195.42|2193.92|2195|2193.5|2195.88|2194.38|2194.97|2193.47|0
1693981500000|2023-09-06 06:25:00|2195.45|2193.95|2195|2193.5|2195.46|2193.96|2194.54|2193.04|0
1693981800000|2023-09-06 06:30:00|2195.01|2193.51|2196.22|2194.82|2196.35|2194.95|2193.97|2192.57|64
1693982100000|2023-09-06 06:35:00|2196.1|2194.7|2196.22|2194.82|2196.22|2194.82|2196.1|2194.7|0
1693982400000|2023-09-06 06:40:00|2196.1|2194.7|2195.85|2194.45|2196.1|2194.7|2195.6|2194.2|24
1693982700000|2023-09-06 06:45:00|2195.72|2194.32|2195.22|2193.82|2195.85|2194.45|2195.22|2193.82|16
1693983000000|2023-09-06 06:50:00|2195.1|2193.7|2195.72|2194.32|2195.72|2194.32|2194.85|2193.45|27
1693983300000|2023-09-06 06:55:00|2195.77|2194.27|2194.84|2193.34|2195.77|2194.27|2194.38|2192.88|0
1693983600000|2023-09-06 07:00:00|2195.29|2193.79|2195.9|2195.4|2197.52|2197.02|2193.9|2193.34|3908
1693983900000|2023-09-06 07:05:00|2195.77|2195.27|2193.27|2192.77|2195.77|2195.27|2192.15|2191.65|2723
1693984200000|2023-09-06 07:10:00|2193.15|2192.65|2197.4|2196.9|2197.77|2197.27|2193.02|2192.52|2046
1693984500000|2023-09-06 07:15:00|2197.15|2196.65|2193.15|2192.65|2197.15|2196.65|2191.9|2191.4|1829
1693984800000|2023-09-06 07:20:00|2193.02|2192.52|2193.15|2192.65|2195.02|2194.52|2192.52|2192.02|943
1693985100000|2023-09-06 07:25:00|2193.02|2192.52|2193.65|2193.15|2195.15|2194.65|2192.65|2192.15|852
1693985400000|2023-09-06 07:30:00|2193.9|2193.4|2191.4|2190.9|2194.65|2194.15|2190.9|2190.4|1545
1693985700000|2023-09-06 07:35:00|2191.52|2191.02|2192.65|2192.15|2193.4|2192.9|2189.65|2189.15|1518
1693986000000|2023-09-06 07:40:00|2192.52|2192.02|2193.9|2193.4|2193.9|2193.4|2191.9|2191.4|858
1693986300000|2023-09-06 07:45:00|2193.65|2193.15|2192.77|2192.27|2194.15|2193.65|2191.52|2191.02|686
1693986600000|2023-09-06 07:50:00|2192.64|2192.14|2191.77|2191.27|2192.77|2192.27|2190.77|2190.27|860
1693986900000|2023-09-06 07:55:00|2191.52|2191.02|2188.52|2188.02|2192.02|2191.52|2188.52|2188.02|927
1693987200000|2023-09-06 08:00:00|2188.77|2188.27|2190.64|2190.14|2191.27|2190.77|2188.39|2187.89|1004
1693987500000|2023-09-06 08:05:00|2190.77|2190.27|2193.27|2192.77|2193.52|2193.02|2190.27|2189.77|891
1693987800000|2023-09-06 08:10:00|2193.14|2192.64|2193.27|2192.77|2194.27|2193.77|2192.02|2191.52|638
1693988100000|2023-09-06 08:15:00|2193.14|2192.64|2191.02|2190.52|2193.27|2192.77|2190.52|2190.02|792
1693988400000|2023-09-06 08:20:00|2190.77|2190.27|2190.77|2190.27|2192.27|2191.77|2190.39|2189.89|755
1693988700000|2023-09-06 08:25:00|2190.64|2190.14|2190.02|2189.52|2191.02|2190.52|2189.77|2189.27|490
1693989000000|2023-09-06 08:30:00|2189.77|2189.27|2190.02|2189.52|2190.14|2189.64|2188.39|2187.89|1082
1693989300000|2023-09-06 08:35:00|2189.77|2189.27|2187.02|2186.52|2190.27|2189.77|2186.77|2186.27|1178
1693989600000|2023-09-06 08:40:00|2187.14|2186.64|2185.77|2185.27|2187.77|2187.27|2185.52|2185.02|1246
1693989900000|2023-09-06 08:45:00|2185.89|2185.39|2185.27|2184.77|2186.52|2186.02|2185.02|2184.52|1131
1693990200000|2023-09-06 08:50:00|2185.14|2184.64|2188.27|2187.77|2189.14|2188.64|2185.02|2184.52|818
1693990500000|2023-09-06 08:55:00|2188.39|2187.89|2190.02|2189.52|2190.27|2189.77|2188.27|2187.77|532
1693990800000|2023-09-06 09:00:00|2189.89|2189.39|2192.02|2191.52|2192.52|2192.02|2189.64|2189.14|526
1693991100000|2023-09-06 09:05:00|2191.77|2191.27|2191.02|2190.52|2192.02|2191.52|2190.27|2189.77|758
1693991400000|2023-09-06 09:10:00|2190.89|2190.39|2188.27|2187.77|2191.02|2190.52|2188.02|2187.52|660
1693991700000|2023-09-06 09:15:00|2188.52|2188.02|2191.02|2190.52|2191.02|2190.52|2188.27|2187.77|657
1693992000000|2023-09-06 09:20:00|2191.27|2190.77|2193.52|2193.02|2193.64|2193.14|2191.27|2190.77|797
1693992300000|2023-09-06 09:25:00|2193.77|2193.27|2193.52|2193.02|2194.77|2194.27|2193.27|2192.77|682
1693992600000|2023-09-06 09:30:00|2193.64|2193.14|2194.27|2193.77|2195.77|2195.27|2193.52|2193.02|572
1693992900000|2023-09-06 09:35:00|2194.02|2193.52|2193.77|2193.27|2194.77|2194.27|2193.27|2192.77|664
1693993200000|2023-09-06 09:40:00|2194.02|2193.52|2193.52|2193.02|2194.02|2193.52|2192.52|2192.02|540
1693993500000|2023-09-06 09:45:00|2193.77|2193.27|2193.52|2193.02|2194.39|2193.89|2192.52|2192.02|377
1693993800000|2023-09-06 09:50:00|2193.39|2192.89|2193.52|2193.02|2193.64|2193.14|2192.52|2192.02|328
1693994100000|2023-09-06 09:55:00|2193.39|2192.89|2193.27|2192.77|2194.77|2194.27|2193.02|2192.52|351
1693994400000|2023-09-06 10:00:00|2193.39|2192.89|2194.14|2193.64|2195.02|2194.52|2193.02|2192.52|431
1693994700000|2023-09-06 10:05:00|2194.27|2193.77|2193.27|2192.77|2194.27|2193.77|2193.02|2192.52|283
1693995000000|2023-09-06 10:10:00|2193.52|2193.02|2195.02|2194.52|2195.02|2194.52|2193.39|2192.89|389
1693995300000|2023-09-06 10:15:00|2194.89|2194.39|2194.02|2193.52|2194.89|2194.39|2193.52|2193.02|685
1693995600000|2023-09-06 10:20:00|2194.27|2193.77|2195.02|2194.52|2195.39|2194.89|2194.02|2193.52|384
1693995900000|2023-09-06 10:25:00|2194.89|2194.39|2195.02|2194.52|2195.02|2194.52|2194.02|2193.52|531
1693996200000|2023-09-06 10:30:00|2195.27|2194.77|2195.02|2194.52|2195.77|2195.27|2194.77|2194.27|353
1693996500000|2023-09-06 10:35:00|2194.77|2194.27|2194.27|2193.77|2195.02|2194.52|2193.52|2193.02|385
1693996800000|2023-09-06 10:40:00|2194.39|2193.89|2194.27|2193.77|2194.52|2194.02|2193.52|2193.02|368
1693997100000|2023-09-06 10:45:00|2194.14|2193.64|2194.27|2193.77|2194.52|2194.02|2193.52|2193.02|309
1693997400000|2023-09-06 10:50:00|2194.52|2194.02|2194.52|2194.02|2195.27|2194.77|2194.27|2193.77|348
1693997700000|2023-09-06 10:55:00|2194.27|2193.77|2194.77|2194.27|2194.77|2194.27|2193.77|2193.27|466
1693998000000|2023-09-06 11:00:00|2194.52|2194.02|2194.39|2193.89|2195.27|2194.77|2194.02|2193.52|342
1693998300000|2023-09-06 11:05:00|2194.27|2193.77|2193.52|2193.02|2194.39|2193.89|2193.02|2192.52|294
1693998600000|2023-09-06 11:10:00|2193.39|2192.89|2196.02|2195.52|2196.14|2195.64|2193.27|2192.77|410
1693998900000|2023-09-06 11:15:00|2195.89|2195.39|2196.77|2196.27|2196.77|2196.27|2195.39|2194.89|355
1693999200000|2023-09-06 11:20:00|2196.52|2196.02|2196.02|2195.52|2196.77|2196.27|2196.02|2195.52|419
1693999500000|2023-09-06 11:25:00|2195.89|2195.39|2195.27|2194.77|2196.27|2195.77|2194.64|2194.14|357
1693999800000|2023-09-06 11:30:00|2195.14|2194.64|2194.14|2193.64|2195.27|2194.77|2193.77|2193.27|387
1694000100000|2023-09-06 11:35:00|2194.27|2193.77|2195.77|2195.27|2196.27|2195.77|2194.02|2193.52|391
1694000400000|2023-09-06 11:40:00|2195.72|2195.22|2193.97|2193.47|2195.72|2195.22|2193.47|2192.97|594
1694000700000|2023-09-06 11:45:00|2193.72|2193.22|2194.97|2194.47|2194.97|2194.47|2193.22|2192.72|1156
1694001000000|2023-09-06 11:50:00|2194.84|2194.34|2193.97|2193.47|2194.84|2194.34|2193.47|2192.97|465
1694001300000|2023-09-06 11:55:00|2194.22|2193.72|2194.47|2193.97|2194.97|2194.47|2193.47|2192.97|437
1694001600000|2023-09-06 12:00:00|2194.34|2193.84|2194.72|2194.22|2194.97|2194.47|2194.22|2193.72|297
1694001900000|2023-09-06 12:05:00|2194.47|2193.97|2195.22|2194.72|2195.47|2194.97|2194.47|2193.97|254
1694002200000|2023-09-06 12:10:00|2194.97|2194.47|2194.59|2194.09|2194.97|2194.47|2193.97|2193.47|334
1694002500000|2023-09-06 12:15:00|2194.47|2193.97|2194.47|2193.97|2195.22|2194.72|2194.22|2193.72|235
1694002800000|2023-09-06 12:20:00|2194.22|2193.72|2194.47|2193.97|2195.22|2194.72|2193.97|2193.47|306
1694003100000|2023-09-06 12:25:00|2194.72|2194.22|2195.47|2194.97|2195.47|2194.97|2194.47|2193.97|272
1694003400000|2023-09-06 12:30:00|2195.22|2194.72|2194.47|2193.97|2195.47|2194.97|2194.47|2193.97|224
1694003700000|2023-09-06 12:35:00|2194.34|2193.84|2195.47|2194.97|2195.47|2194.97|2193.97|2193.47|416
1694004000000|2023-09-06 12:40:00|2195.22|2194.72|2196.97|2196.47|2196.97|2196.47|2194.97|2194.47|399
1694004300000|2023-09-06 12:45:00|2196.72|2196.22|2198.72|2198.22|2198.97|2198.47|2196.47|2195.97|508
1694004600000|2023-09-06 12:50:00|2198.97|2198.47|2200.47|2199.97|2200.97|2200.47|2198.84|2198.34|683
1694004900000|2023-09-06 12:55:00|2200.59|2200.09|2200.97|2200.47|2200.97|2200.47|2199.72|2199.22|323
1694005200000|2023-09-06 13:00:00|2201.22|2200.72|2202.22|2201.72|2202.34|2201.84|2200.84|2200.34|515
1694005500000|2023-09-06 13:05:00|2201.97|2201.47|2200.97|2200.47|2201.97|2201.47|2200.72|2200.22|302
1694005800000|2023-09-06 13:10:00|2200.84|2200.34|2201.97|2201.47|2201.97|2201.47|2200.22|2199.72|548
1694006100000|2023-09-06 13:15:00|2201.84|2201.34|2202.22|2201.72|2202.22|2201.72|2200.72|2200.22|403
1694006400000|2023-09-06 13:20:00|2201.97|2201.47|2201.97|2201.47|2202.84|2202.34|2201.72|2201.22|380
1694006700000|2023-09-06 13:25:00|2202.22|2201.72|2200.97|2200.47|2202.22|2201.72|2200.97|2200.47|507
1694007000000|2023-09-06 13:30:00|2200.84|2200.34|2201.72|2201.22|2201.72|2201.22|2200.22|2199.72|788
1694007300000|2023-09-06 13:35:00|2201.47|2200.97|2203.72|2203.22|2203.72|2203.22|2200.97|2200.47|811
1694007600000|2023-09-06 13:40:00|2203.97|2203.47|2204.22|2203.72|2204.97|2204.47|2203.47|2202.97|926
1694007900000|2023-09-06 13:45:00|2204.59|2204.09|2203.09|2202.59|2205.22|2204.72|2201.72|2201.22|801
1694008200000|2023-09-06 13:50:00|2202.97|2202.47|2205.22|2204.72|2205.59|2205.09|2202.72|2202.22|902
1694008500000|2023-09-06 13:55:00|2205.34|2204.84|2205.72|2205.22|2207.22|2206.72|2204.97|2204.47|1551
1694008800000|2023-09-06 14:00:00|2205.59|2205.09|2205.97|2205.47|2206.47|2205.97|2203.22|2202.72|1375
1694009100000|2023-09-06 14:05:00|2205.72|2205.22|2208.72|2208.22|2209.22|2208.72|2205.59|2205.09|1099
1694009400000|2023-09-06 14:10:00|2208.46|2207.96|2206.71|2206.21|2208.71|2208.21|2205.46|2204.96|1010
1694009700000|2023-09-06 14:15:00|2206.46|2205.96|2208.21|2207.71|2208.96|2208.46|2206.08|2205.58|813
1694010000000|2023-09-06 14:20:00|2208.33|2207.83|2205.46|2204.96|2208.46|2207.96|2205.21|2204.71|1135
1694010300000|2023-09-06 14:25:00|2205.33|2204.83|2204.08|2203.58|2206.71|2206.21|2203.96|2203.46|894
1694010600000|2023-09-06 14:30:00|2203.96|2203.46|2205.46|2204.96|2205.96|2205.46|2203.46|2202.96|1154
1694010900000|2023-09-06 14:35:00|2205.71|2205.21|2205.46|2204.96|2206.71|2206.21|2204.96|2204.46|1160
1694011200000|2023-09-06 14:40:00|2205.58|2205.08|2205.46|2204.96|2205.96|2205.46|2204.71|2204.21|685
1694011500000|2023-09-06 14:45:00|2205.33|2204.83|2204.96|2204.46|2206.21|2205.71|2204.71|2204.21|888
1694011800000|2023-09-06 14:50:00|2204.71|2204.21|2204.21|2203.71|2204.96|2204.46|2203.21|2202.71|1457
1694012100000|2023-09-06 14:55:00|2204.46|2203.96|2204.46|2203.96|2204.71|2204.21|2203.21|2202.71|1104
1694012400000|2023-09-06 15:00:00|2204.71|2204.21|2203.96|2203.46|2204.96|2204.46|2203.21|2202.71|1486
1694012700000|2023-09-06 15:05:00|2203.71|2203.21|2203.71|2203.21|2204.46|2203.96|2203.21|2202.71|1125
1694013000000|2023-09-06 15:10:00|2203.96|2203.46|2203.46|2202.96|2204.21|2203.71|2202.96|2202.46|1189
1694013300000|2023-09-06 15:15:00|2203.33|2202.83|2201.46|2200.96|2203.46|2202.96|2201.21|2200.71|3369
1694013600000|2023-09-06 15:20:00|2201.71|2201.21|2201.2|2199.7|2201.71|2201.21|2200.21|2199.7|4821
1694013900000|2023-09-06 15:25:00|2201.21|2199.71|2201.67|2200.17|2202.14|2200.64|2201.18|2199.68|634
1694014200000|2023-09-06 15:30:00|2201.68|2200.18|2202.78|2201.38|2203.41|2202.01|2201.67|2200.17|298
1694014500000|2023-09-06 15:35:00|2203.16|2201.76|2202.41|2201.01|2203.41|2202.01|2201.41|2200.01|89
1694014800000|2023-09-06 15:40:00|2202.03|2200.63|2202.16|2200.76|2202.66|2201.26|2201.91|2200.51|25
1694015100000|2023-09-06 15:45:00|2202.28|2200.88|2202.03|2200.63|2202.28|2200.88|2202.03|2200.63|6
1694015400000|2023-09-06 15:50:00|2201.91|2200.51|2202.16|2200.76|2202.41|2201.01|2201.16|2199.76|46
1694015700000|2023-09-06 15:55:00|2202.03|2200.63|2200.08|2198.58|2202.03|2200.63|2200.03|2198.58|26
1694016000000|2023-09-06 16:00:00|2200.07|2198.57|2200.08|2198.58|2200.54|2199.04|2200.06|2198.56|0
1694016300000|2023-09-06 16:05:00|2200.09|2198.59|2198.69|2197.19|2200.56|2199.06|2198.69|2197.19|0
1694016600000|2023-09-06 16:10:00|2198.7|2197.2|2199.18|2197.68|2199.64|2198.14|2198.69|2197.19|0
1694016900000|2023-09-06 16:15:00|2199.19|2197.69|2198.7|2197.2|2199.66|2198.16|2198.25|2196.75|0
1694017200000|2023-09-06 16:20:00|2198.71|2197.21|2199.17|2197.67|2199.18|2197.68|2198.24|2196.74|0
1694017500000|2023-09-06 16:25:00|2199.16|2197.66|2197.23|2195.73|2199.18|2197.68|2197.22|2195.72|0
1694017800000|2023-09-06 16:30:00|2197.22|2195.72|2197.67|2196.17|2197.7|2196.2|2196.75|2195.25|0
1694018100000|2023-09-06 16:35:00|2197.66|2196.16|2197.19|2195.69|2197.66|2196.16|2196.73|2195.23|0
1694018400000|2023-09-06 16:40:00|2197.2|2195.7|2195.77|2194.27|2197.2|2195.7|2195.77|2194.27|0
1694018700000|2023-09-06 16:45:00|2195.78|2194.28|2195.38|2193.88|2196.31|2194.81|2195.37|2193.87|0
1694019000000|2023-09-06 16:50:00|2195.37|2193.87|2194.91|2193.41|2195.86|2194.36|2194.91|2193.41|0
1694019300000|2023-09-06 16:55:00|2194.9|2193.4|2195.35|2193.85|2195.35|2193.85|2194.88|2193.38|0
1694019600000|2023-09-06 17:00:00|2194.89|2193.39|2194.87|2193.37|2194.89|2193.39|2194.38|2192.88|0
1694019900000|2023-09-06 17:05:00|2194.42|2192.92|2195.37|2193.87|2195.37|2193.87|2194.4|2192.9|0
1694020200000|2023-09-06 17:10:00|2195.38|2193.88|2196.79|2195.29|2196.79|2195.29|2195.37|2193.87|0
1694020500000|2023-09-06 17:15:00|2196.34|2194.84|2197.29|2195.79|2197.75|2196.25|2196.32|2194.82|0
1694020800000|2023-09-06 17:20:00|2197.3|2195.8|2197.29|2195.79|2197.75|2196.25|2196.81|2195.31|0
1694021100000|2023-09-06 17:25:00|2196.83|2195.33|2197.28|2195.78|2197.32|2195.82|2196.81|2195.31|0
1694021400000|2023-09-06 17:30:00|2197.29|2195.79|2197.77|2196.27|2197.79|2196.29|2196.85|2195.35|0
1694021700000|2023-09-06 17:35:00|2197.76|2196.26|2198.25|2196.75|2198.26|2196.76|2197.76|2196.26|0
1694022000000|2023-09-06 17:40:00|2198.24|2196.74|2197.8|2196.3|2198.27|2196.77|2197.31|2195.81|0
1694022300000|2023-09-06 17:45:00|2197.81|2196.31|2198.74|2197.24|2198.75|2197.25|2197.79|2196.29|0
1694022600000|2023-09-06 17:50:00|2198.75|2197.25|2198.71|2197.21|2198.75|2197.25|2198.25|2196.75|0
1694022900000|2023-09-06 17:55:00|2198.72|2197.22|2198.72|2197.22|2199.2|2197.7|2198.25|2196.75|0
1694023200000|2023-09-06 18:00:00|2198.71|2197.21|2198.72|2197.22|2199.21|2197.71|2198.7|2197.2|0
1694023500000|2023-09-06 18:05:00|2198.71|2197.21|2199.2|2197.7|2199.21|2197.71|2198.25|2196.75|0
1694023800000|2023-09-06 18:10:00|2198.74|2197.24|2199.2|2197.7|2199.21|2197.71|2198.72|2197.22|0
1694024100000|2023-09-06 18:15:00|2199.19|2197.69|2199.34|2197.84|2199.34|2197.84|2198.71|2197.21|0
1694024400000|2023-09-06 18:20:00|2199.33|2197.83|2199.33|2197.83|2199.34|2197.84|2198.87|2197.37|0
1694024700000|2023-09-06 18:25:00|2199.34|2197.84|2200.27|2198.77|2200.75|2199.25|2199.34|2197.84|0
1694025000000|2023-09-06 18:30:00|2200.28|2198.78|2201.21|2199.71|2201.69|2200.19|2200.27|2198.77|0
1694025300000|2023-09-06 18:35:00|2201.2|2199.7|2201.23|2199.73|2201.69|2200.19|2201.2|2199.7|0
1694025600000|2023-09-06 18:40:00|2201.22|2199.72|2201.69|2200.19|2201.69|2200.19|2201.21|2199.71|0
1694025900000|2023-09-06 18:45:00|2201.7|2200.2|2201.68|2200.18|2201.7|2200.2|2201.22|2199.72|0
1694026200000|2023-09-06 18:50:00|2201.69|2200.19|2201.69|2200.19|2201.69|2200.19|2201.68|2200.18|0
1694026500000|2023-09-06 18:55:00|2201.68|2200.18|2200.22|2198.72|2201.68|2200.18|2200.21|2198.71|0
1694026800000|2023-09-06 19:00:00|2200.68|2199.18|2199.26|2197.76|2200.68|2199.18|2199.25|2197.75|0
1694027100000|2023-09-06 19:05:00|2199.25|2197.75|2199.23|2197.73|2199.26|2197.76|2198.78|2197.28|0
1694027400000|2023-09-06 19:10:00|2199.24|2197.74|2200.21|2198.71|2200.21|2198.71|2199.23|2197.73|0
1694027700000|2023-09-06 19:15:00|2200.22|2198.72|2200.7|2199.2|2200.7|2199.2|2200.21|2198.71|0
1694028000000|2023-09-06 19:20:00|2200.69|2199.19|2200.82|2199.32|2200.93|2199.43|2200.68|2199.18|0
1694028300000|2023-09-06 19:25:00|2200.83|2199.33|2199.86|2198.36|2200.83|2199.33|2199.85|2198.35|0
1694028600000|2023-09-06 19:30:00|2200.09|2198.59|2200.34|2198.84|2200.34|2198.84|2199.85|2198.35|0
1694028900000|2023-09-06 19:35:00|2200.33|2198.83|2200.8|2199.3|2200.82|2199.32|2200.33|2198.83|0
1694029200000|2023-09-06 19:40:00|2200.57|2199.07|2200.8|2199.3|2200.82|2199.32|2200.33|2198.83|0
1694029500000|2023-09-06 19:45:00|2200.81|2199.31|2200.8|2199.3|2200.82|2199.32|2200.32|2198.82|0
1694029800000|2023-09-06 19:50:00|2200.81|2199.31|2200.78|2199.28|2201.27|2199.77|2200.29|2198.79|0
1694030100000|2023-09-06 19:55:00|2200.77|2199.27|2201.28|2199.78|2202.21|2200.71|2200.77|2199.27|0
1694030400000|2023-09-06 20:00:00|2201.5|2200|2200.85|2199.35|2201.74|2200.24|2200.85|2199.35|0
1694030700000|2023-09-06 20:05:00|2200.75|2199.25|2200.43|2198.93|2200.85|2199.35|2200.19|2198.69|0
1694031000000|2023-09-06 20:10:00|2200.52|2199.02|2200.94|2199.44|2200.94|2199.44|2200.43|2198.93|0
1694031300000|2023-09-06 20:15:00|2200.85|2199.35|2200.52|2199.02|2200.94|2199.44|2200.43|2198.93|0
1694031600000|2023-09-06 20:20:00|2200.53|2199.03|2200.62|2199.12|2200.75|2199.25|2200.53|2199.03|0
1694031900000|2023-09-06 20:25:00|2200.61|2199.11|2200.62|2199.12|2200.62|2199.12|2200.52|2199.02|0
1694032200000|2023-09-06 20:30:00|2200.75|2199.25|2200.85|2199.35|2200.94|2199.44|2200.75|2199.25|0
1694032500000|2023-09-06 20:35:00|2200.75|2199.25|2200.85|2199.35|2200.94|2199.44|2200.75|2199.25|0
1694032800000|2023-09-06 20:40:00|2200.94|2199.44|2200.94|2199.44|2201.08|2199.58|2200.94|2199.44|0
1694033100000|2023-09-06 20:45:00|2200.95|2199.45|2200.75|2199.25|2201.08|2199.58|2200.62|2199.12|0
1694033400000|2023-09-06 20:50:00|2200.76|2199.26|2200.75|2199.25|2200.85|2199.35|2200.75|2199.25|0
1694033700000|2023-09-06 20:55:00|2200.62|2199.12|2200.99|2199.49|2201.04|2199.54|2200.62|2199.12|0
1694034000000|2023-09-06 21:00:00|2200.94|2199.44|2200.9|2199.4|2200.99|2199.49|2200.48|2198.98|0
1694034300000|2023-09-06 21:05:00|2200.94|2199.44|2200.43|2198.93|2200.99|2199.49|2200.43|2198.93|0
1694034600000|2023-09-06 21:10:00|2200.62|2199.12|2200.57|2199.07|2200.66|2199.16|2200.47|2198.97|0
1694034900000|2023-09-06 21:15:00|2200.61|2199.11|2200.66|2199.16|2200.66|2199.16|2200.57|2199.07|0
1694035200000|2023-09-06 21:20:00|2200.61|2199.11|2200.65|2199.15|2200.65|2199.15|2200.61|2199.11|0
1694035500000|2023-09-06 21:25:00|2200.61|2199.11|2200.61|2199.11|2200.65|2199.15|2200.61|2199.11|0
1694035800000|2023-09-06 21:30:00|2200.65|2199.15|2200.65|2199.15|2200.65|2199.15|2200.65|2199.15|0
1694036100000|2023-09-06 21:35:00|2200.7|2199.2|2200.75|2199.25|2200.75|2199.25|2200.7|2199.2|0
1694036400000|2023-09-06 21:40:00|2200.74|2199.24|2200.65|2199.15|2200.74|2199.24|2200.65|2199.15|0
1694036700000|2023-09-06 21:45:00|2200.7|2199.2|2200.65|2199.15|2200.7|2199.2|2200.65|2199.15|0
1694037000000|2023-09-06 21:50:00|2200.7|2199.2|2200.7|2199.2|2200.7|2199.2|2200.7|2199.2|0
1694037300000|2023-09-06 21:55:00|2200.65|2199.15|2200.84|2199.34|2200.84|2199.34|2200.65|2199.15|0
1694037600000|2023-09-06 22:00:00|2200.85|2199.35|2201.07|2199.57|2201.4|2199.9|2200.85|2199.35|0
1694037900000|2023-09-06 22:05:00|2201.12|2199.62|2201.17|2199.67|2201.17|2199.67|2200.93|2199.43|0
1694038200000|2023-09-06 22:10:00|2201.16|2199.66|2200.84|2199.34|2201.16|2199.66|2200.84|2199.34|0
1694038500000|2023-09-06 22:15:00|2200.93|2199.43|2200.84|2199.34|2201.07|2199.57|2200.84|2199.34|0
1694038800000|2023-09-06 22:20:00|2200.93|2199.43|2200.74|2199.24|2200.93|2199.43|2200.61|2199.11|0
1694039100000|2023-09-06 22:25:00|2200.61|2199.11|2200.42|2198.92|2200.61|2199.11|2200.28|2198.78|0
1694039400000|2023-09-06 22:30:00|2200.51|2199.01|2200.28|2198.78|2200.51|2199.01|2200.18|2198.68|0
1694039700000|2023-09-06 22:35:00|2200.42|2198.92|2200.33|2198.83|2200.42|2198.92|2200.28|2198.78|0
1694040000000|2023-09-06 22:40:00|2200.32|2198.82|2200.61|2199.11|2200.61|2199.11|2200.28|2198.78|0
1694040300000|2023-09-06 22:45:00|2200.6|2199.1|2200.84|2199.34|2200.84|2199.34|2200.51|2199.01|0
1694040600000|2023-09-06 22:50:00|2200.74|2199.24|2200.61|2199.11|2200.84|2199.34|2200.51|2199.01|0
1694040900000|2023-09-06 22:55:00|2200.6|2199.1|2200.51|2199.01|2200.6|2199.1|2200.42|2198.92|0
1694041200000|2023-09-06 23:00:00|2200.52|2199.02|2200.93|2199.43|2200.93|2199.43|2200.51|2199.01|0
1694041500000|2023-09-06 23:05:00|2200.94|2199.44|2200.93|2199.43|2201.07|2199.57|2200.93|2199.43|0
1694041800000|2023-09-06 23:10:00|2200.94|2199.44|2201.07|2199.57|2201.17|2199.67|2200.93|2199.43|0
1694042100000|2023-09-06 23:15:00|2201.08|2199.58|2201.17|2199.67|2201.17|2199.67|2200.93|2199.43|0
1694042400000|2023-09-06 23:20:00|2201.16|2199.66|2201.07|2199.57|2201.17|2199.67|2201.07|2199.57|0
1694042700000|2023-09-06 23:25:00|2201.06|2199.56|2201.06|2199.56|2201.16|2199.66|2200.92|2199.42|0
1694043000000|2023-09-06 23:30:00|2201.07|2199.57|2201.39|2199.89|2201.39|2199.89|2201.06|2199.56|0
1694043300000|2023-09-06 23:35:00|2201.48|2199.98|2201.65|2200.15|2201.65|2200.15|2201.39|2199.89|0
1694043600000|2023-09-06 23:40:00|2201.56|2200.06|2201.09|2199.59|2201.56|2200.06|2200.9|2199.4|0
1694043900000|2023-09-06 23:45:00|2201.1|2199.6|2201.09|2199.59|2201.33|2199.83|2201|2199.5|0
1694044200000|2023-09-06 23:50:00|2201.1|2199.6|2201.23|2199.73|2201.33|2199.83|2201.09|2199.59|0
1694044500000|2023-09-06 23:55:00|2201.24|2199.74|2201.47|2199.97|2201.47|2199.97|2201.09|2199.59|0
1694044800000|2023-09-07 00:00:00|2201.46|2199.96|2201.92|2200.42|2202.11|2200.61|2201.33|2199.83|0
1694045100000|2023-09-07 00:05:00|2201.96|2200.46|2201.78|2200.28|2202.01|2200.51|2201.78|2200.28|0
1694045400000|2023-09-07 00:10:00|2201.92|2200.42|2201.78|2200.28|2201.92|2200.42|2201.55|2200.05|0
1694045700000|2023-09-07 00:15:00|2201.92|2200.42|2202.32|2200.82|2202.32|2200.82|2201.41|2199.91|0
1694046000000|2023-09-07 00:20:00|2202.31|2200.81|2201.87|2200.37|2202.32|2200.82|2201.86|2200.36|0
1694046300000|2023-09-07 00:25:00|2201.86|2200.36|2201.42|2199.92|2201.87|2200.37|2201.41|2199.91|0
1694046600000|2023-09-07 00:30:00|2200.97|2199.47|2200.96|2199.46|2201.42|2199.92|2200.96|2199.46|0
1694046900000|2023-09-07 00:35:00|2200.51|2199.01|2200.5|2199|2200.51|2199.01|2200.5|2199|0
1694047200000|2023-09-07 00:40:00|2200.95|2199.45|2200.95|2199.45|2200.95|2199.45|2200.95|2199.45|0
1694047500000|2023-09-07 00:45:00|2200.5|2199|2200.03|2198.53|2200.5|2199|2199.57|2198.07|0
1694047800000|2023-09-07 00:50:00|2200.02|2198.52|2200.02|2198.52|2200.03|2198.53|2199.56|2198.06|0
1694048100000|2023-09-07 00:55:00|2200.03|2198.53|2200.02|2198.52|2200.03|2198.53|2199.57|2198.07|0
1694048400000|2023-09-07 01:00:00|2200.01|2198.51|2200.94|2199.44|2200.94|2199.44|2199.56|2198.06|0
1694048700000|2023-09-07 01:05:00|2200.95|2199.45|2201.41|2199.91|2201.41|2199.91|2200.95|2199.45|0
1694049000000|2023-09-07 01:10:00|2201.87|2200.37|2201.86|2200.36|2201.87|2200.37|2201.41|2199.91|0
1694049300000|2023-09-07 01:15:00|2201.85|2200.35|2201.85|2200.35|2202.31|2200.81|2200.93|2199.43|0
1694049600000|2023-09-07 01:20:00|2201.86|2200.36|2201.63|2200.13|2201.86|2200.36|2201.39|2199.89|0
1694049900000|2023-09-07 01:25:00|2201.85|2200.35|2200.95|2199.45|2201.85|2200.35|2200.94|2199.44|0
1694050200000|2023-09-07 01:30:00|2201.4|2199.9|2200.01|2198.51|2201.4|2199.9|2200.01|2198.51|0
1694050500000|2023-09-07 01:35:00|2200.02|2198.52|2200.93|2199.43|2200.93|2199.43|2199.56|2198.06|0
1694050800000|2023-09-07 01:40:00|2200.48|2198.98|2200.01|2198.51|2200.48|2198.98|2199.55|2198.05|0
1694051100000|2023-09-07 01:45:00|2200.02|2198.52|2200.02|2198.52|2200.48|2198.98|2200.02|2198.52|0
1694051400000|2023-09-07 01:50:00|2200.03|2198.53|2200.03|2198.53|2200.49|2198.99|2200.02|2198.52|0
1694051700000|2023-09-07 01:55:00|2200.04|2198.54|2200.03|2198.53|2200.49|2198.99|2200.02|2198.52|0
1694052000000|2023-09-07 02:00:00|2200.48|2198.98|2199.57|2198.07|2200.49|2198.99|2199.57|2198.07|0
1694052300000|2023-09-07 02:05:00|2199.56|2198.06|2199.57|2198.07|2199.57|2198.07|2199.11|2197.61|0
1694052600000|2023-09-07 02:10:00|2200.02|2198.52|2200.48|2198.98|2200.48|2198.98|2200.02|2198.52|0
1694052900000|2023-09-07 02:15:00|2200.47|2198.97|2200.93|2199.43|2200.94|2199.44|2200.47|2198.97|0
1694053200000|2023-09-07 02:20:00|2200.92|2199.42|2200.48|2198.98|2200.93|2199.43|2200.47|2198.97|0
1694053500000|2023-09-07 02:25:00|2200.47|2198.97|2200.93|2199.43|2200.93|2199.43|2200.47|2198.97|0
1694053800000|2023-09-07 02:30:00|2200.47|2198.97|2198.65|2197.15|2200.48|2198.98|2198.2|2196.7|0
1694054100000|2023-09-07 02:35:00|2198.66|2197.16|2198.21|2196.71|2199.57|2198.07|2198.2|2196.7|0
1694054400000|2023-09-07 02:40:00|2198.66|2197.16|2199.11|2197.61|2199.12|2197.62|2198.66|2197.16|0
1694054700000|2023-09-07 02:45:00|2198.88|2197.38|2199.12|2197.62|2199.12|2197.62|2198.88|2197.38|0
1694055000000|2023-09-07 02:50:00|2199.11|2197.61|2198.65|2197.15|2199.11|2197.61|2198.65|2197.15|0
1694055300000|2023-09-07 02:55:00|2198.66|2197.16|2198.66|2197.16|2198.88|2197.38|2198.65|2197.15|0
1694055600000|2023-09-07 03:00:00|2198.65|2197.15|2198.65|2197.15|2198.66|2197.16|2198.19|2196.69|0
1694055900000|2023-09-07 03:05:00|2198.66|2197.16|2198.21|2196.71|2198.66|2197.16|2198.2|2196.7|0
1694056200000|2023-09-07 03:10:00|2198.67|2197.17|2198.67|2197.17|2198.67|2197.17|2198.21|2196.71|0
1694056500000|2023-09-07 03:15:00|2198.21|2196.71|2198.21|2196.71|2198.67|2197.17|2198.21|2196.71|0
1694056800000|2023-09-07 03:20:00|2198.22|2196.72|2198.22|2196.72|2198.22|2196.72|2198.21|2196.71|0
1694057100000|2023-09-07 03:25:00|2198.21|2196.71|2198.22|2196.72|2198.22|2196.72|2198.21|2196.71|0
1694057400000|2023-09-07 03:30:00|2198.21|2196.71|2198.22|2196.72|2198.22|2196.72|2197.77|2196.27|0
1694057700000|2023-09-07 03:35:00|2197.77|2196.27|2198.23|2196.73|2198.23|2196.73|2197.77|2196.27|0
1694058000000|2023-09-07 03:40:00|2198.68|2197.18|2198.68|2197.18|2198.69|2197.19|2198.68|2197.18|0
1694058300000|2023-09-07 03:45:00|2198.46|2196.96|2198.22|2196.72|2198.69|2197.19|2198.22|2196.72|0
1694058600000|2023-09-07 03:50:00|2198.67|2197.17|2198.22|2196.72|2198.68|2197.18|2198.22|2196.72|0
1694058900000|2023-09-07 03:55:00|2198.21|2196.71|2197.76|2196.26|2198.22|2196.72|2197.76|2196.26|0
1694059200000|2023-09-07 04:00:00|2197.31|2195.81|2197.31|2195.81|2197.31|2195.81|2197.31|2195.81|0
1694059500000|2023-09-07 04:05:00|2197.3|2195.8|2197.31|2195.81|2197.31|2195.81|2197.3|2195.8|0
1694059800000|2023-09-07 04:10:00|2197.3|2195.8|2197.3|2195.8|2197.3|2195.8|2197.29|2195.79|0
1694060100000|2023-09-07 04:15:00|2196.84|2195.34|2196.84|2195.34|2197.3|2195.8|2196.39|2194.89|0
1694060400000|2023-09-07 04:20:00|2196.85|2195.35|2196.84|2195.34|2196.85|2195.35|2196.84|2195.34|0
1694060700000|2023-09-07 04:25:00|2196.39|2194.89|2196.83|2195.33|2196.84|2195.34|2196.37|2194.87|0
1694061000000|2023-09-07 04:30:00|2196.37|2194.87|2195.89|2194.39|2196.83|2195.33|2195.89|2194.39|0
1694061300000|2023-09-07 04:35:00|2195.9|2194.4|2195.88|2194.38|2196.35|2194.85|2195.88|2194.38|0
1694061600000|2023-09-07 04:40:00|2195.65|2194.15|2194.97|2193.47|2195.65|2194.15|2194.96|2193.46|0
1694061900000|2023-09-07 04:45:00|2194.96|2193.46|2194.97|2193.47|2194.97|2193.47|2194.51|2193.01|0
1694062200000|2023-09-07 04:50:00|2194.96|2193.46|2194.97|2193.47|2194.97|2193.47|2194.51|2193.01|0
1694062500000|2023-09-07 04:55:00|2195.43|2193.93|2194.97|2193.47|2195.43|2193.93|2194.97|2193.47|0
1694062800000|2023-09-07 05:00:00|2194.52|2193.02|2195.11|2193.61|2195.11|2193.61|2194.52|2193.02|0
1694063100000|2023-09-07 05:05:00|2195.1|2193.6|2195.05|2193.55|2195.11|2193.61|2194.64|2193.14|0
1694063400000|2023-09-07 05:10:00|2195.04|2193.54|2195.04|2193.54|2195.04|2193.54|2195.04|2193.54|0
1694063700000|2023-09-07 05:15:00|2194.59|2193.09|2195.51|2194.01|2195.51|2194.01|2194.59|2193.09|0
1694064000000|2023-09-07 05:20:00|2195.5|2194|2194.58|2193.08|2195.5|2194|2194.58|2193.08|0
1694064300000|2023-09-07 05:25:00|2194.59|2193.09|2195.04|2193.54|2195.05|2193.55|2194.58|2193.08|0
1694064600000|2023-09-07 05:30:00|2194.59|2193.09|2194.6|2193.1|2195.07|2193.57|2194.58|2193.08|0
1694064900000|2023-09-07 05:35:00|2194.61|2193.11|2194.61|2193.11|2194.61|2193.11|2194.6|2193.1|0
1694065200000|2023-09-07 05:40:00|2194.62|2193.12|2194.62|2193.12|2195.08|2193.58|2194.61|2193.11|0
1694065500000|2023-09-07 05:45:00|2194.63|2193.13|2195.98|2194.48|2195.98|2194.48|2194.62|2193.12|0
1694065800000|2023-09-07 05:50:00|2195.97|2194.47|2194.61|2193.11|2195.99|2194.49|2194.61|2193.11|0
1694066100000|2023-09-07 05:55:00|2195.06|2193.56|2195.06|2193.56|2195.07|2193.57|2194.6|2193.1|0
1694066400000|2023-09-07 06:00:00|2194.84|2193.34|2196.91|2195.41|2196.91|2195.41|2194.84|2193.34|0
1694066700000|2023-09-07 06:05:00|2196.46|2194.96|2195.07|2193.57|2196.91|2195.41|2194.61|2193.11|0
1694067000000|2023-09-07 06:10:00|2194.62|2193.12|2194.6|2193.1|2195.08|2193.58|2194.58|2193.08|0
1694067300000|2023-09-07 06:15:00|2194.38|2192.88|2194.58|2193.08|2194.61|2193.11|2194.38|2192.88|0
1694067600000|2023-09-07 06:20:00|2194.59|2193.09|2195.04|2193.54|2195.5|2194|2194.13|2192.63|0
1694067900000|2023-09-07 06:25:00|2195.03|2193.53|2195.51|2194.01|2195.51|2194.01|2195.03|2193.53|0
1694068200000|2023-09-07 06:30:00|2195.5|2194|2195.83|2194.43|2196.2|2194.8|2194.59|2193.09|38
1694068500000|2023-09-07 06:35:00|2195.95|2194.55|2194.08|2192.68|2196.08|2194.68|2193.95|2192.55|21
1694068800000|2023-09-07 06:40:00|2193.95|2192.55|2195.2|2193.8|2195.2|2193.8|2193.95|2192.55|8
1694069100000|2023-09-07 06:45:00|2195.33|2193.93|2195.95|2194.55|2195.95|2194.55|2195.33|2193.93|6
1694069400000|2023-09-07 06:50:00|2196.08|2194.68|2196.08|2194.68|2196.08|2194.68|2196.08|2194.68|1
1694069700000|2023-09-07 06:55:00|2196.13|2194.63|2195.01|2193.51|2196.13|2194.63|2194.09|2192.59|0
1694070000000|2023-09-07 07:00:00|2195.46|2193.96|2198.63|2198.13|2199.13|2198.63|2193|2192.5|2907
1694070300000|2023-09-07 07:05:00|2198.38|2197.88|2197.88|2197.38|2199.63|2199.13|2196.63|2196.13|1938
1694070600000|2023-09-07 07:10:00|2197.63|2197.13|2195.63|2195.13|2197.63|2197.13|2195.38|2194.88|804
1694070900000|2023-09-07 07:15:00|2195.38|2194.88|2196.63|2196.13|2198.88|2198.38|2194.88|2194.38|1121
1694071200000|2023-09-07 07:20:00|2196.13|2195.63|2194.13|2193.63|2197.13|2196.63|2193.88|2193.38|888
1694071500000|2023-09-07 07:25:00|2194.38|2193.88|2194.38|2193.88|2194.88|2194.38|2192.88|2192.38|1482
1694071800000|2023-09-07 07:30:00|2194.5|2194|2195.38|2194.88|2195.38|2194.88|2193.63|2193.13|943
1694072100000|2023-09-07 07:35:00|2195.5|2195|2192.88|2192.38|2195.88|2195.38|2192.88|2192.38|641
1694072400000|2023-09-07 07:40:00|2193|2192.5|2195.29|2194.79|2195.29|2194.79|2192.13|2191.63|841
1694072700000|2023-09-07 07:45:00|2195.04|2194.54|2193.7|2193.2|2196.07|2195.57|2193.45|2192.95|638
1694073000000|2023-09-07 07:50:00|2193.45|2192.95|2197.7|2197.2|2197.7|2197.2|2193.2|2192.7|731
1694073300000|2023-09-07 07:55:00|2197.45|2196.95|2196.38|2195.88|2197.63|2197.13|2196.13|2195.63|917
1694073600000|2023-09-07 08:00:00|2196.63|2196.13|2196.38|2195.88|2196.88|2196.38|2194.63|2194.13|802
1694073900000|2023-09-07 08:05:00|2196.13|2195.63|2196.13|2195.63|2197.13|2196.63|2195.38|2194.88|386
1694074200000|2023-09-07 08:10:00|2195.88|2195.38|2195.63|2195.13|2196.38|2195.88|2195.63|2195.13|477
1694074500000|2023-09-07 08:15:00|2195.88|2195.38|2195.13|2194.63|2196.13|2195.63|2194.63|2194.13|522
1694074800000|2023-09-07 08:20:00|2195|2194.5|2195|2194.5|2195.5|2195|2193.88|2193.38|511
1694075100000|2023-09-07 08:25:00|2194.88|2194.38|2194.24|2193.74|2195.99|2195.49|2193.99|2193.49|445
1694075400000|2023-09-07 08:30:00|2193.99|2193.49|2195.86|2195.36|2195.99|2195.49|2193.99|2193.49|400
1694075700000|2023-09-07 08:35:00|2195.74|2195.24|2195.49|2194.99|2196.24|2195.74|2194.74|2194.24|396
1694076000000|2023-09-07 08:40:00|2195.36|2194.86|2195.99|2195.49|2196.11|2195.61|2194.74|2194.24|205
1694076300000|2023-09-07 08:45:00|2195.86|2195.36|2197.99|2197.49|2197.99|2197.49|2195.74|2195.24|419
1694076600000|2023-09-07 08:50:00|2197.74|2197.24|2200.49|2199.99|2200.74|2200.24|2197.74|2197.24|658
1694076900000|2023-09-07 08:55:00|2200.24|2199.74|2200.86|2200.36|2200.99|2200.49|2199.74|2199.24|539
1694077200000|2023-09-07 09:00:00|2200.74|2200.24|2201.99|2201.49|2202.24|2201.74|2200.49|2199.99|732
1694077500000|2023-09-07 09:05:00|2201.86|2201.36|2204.74|2204.24|2204.86|2204.36|2201.74|2201.24|834
1694077800000|2023-09-07 09:10:00|2204.61|2204.11|2202.99|2202.49|2205.24|2204.74|2202.99|2202.49|1101
1694078100000|2023-09-07 09:15:00|2203.11|2202.61|2204.49|2203.99|2204.74|2204.24|2203.11|2202.61|734
1694078400000|2023-09-07 09:20:00|2204.61|2204.11|2204.99|2204.49|2205.24|2204.74|2203.49|2202.99|728
1694078700000|2023-09-07 09:25:00|2205.24|2204.74|2205.11|2204.61|2205.74|2205.24|2204.74|2204.24|534
1694079000000|2023-09-07 09:30:00|2204.99|2204.49|2205.74|2205.24|2206.49|2205.99|2204.99|2204.49|771
1694079300000|2023-09-07 09:35:00|2205.99|2205.49|2204.99|2204.49|2206.24|2205.74|2204.99|2204.49|549
1694079600000|2023-09-07 09:40:00|2204.74|2204.24|2203.24|2202.74|2204.74|2204.24|2203.24|2202.74|741
1694079900000|2023-09-07 09:45:00|2203.49|2202.99|2202.61|2202.11|2203.74|2203.24|2201.99|2201.49|545
1694080200000|2023-09-07 09:50:00|2202.49|2201.99|2201.49|2200.99|2202.49|2201.99|2200.99|2200.49|657
1694080500000|2023-09-07 09:55:00|2201.24|2200.74|2202.74|2202.24|2203.24|2202.74|2201.24|2200.74|335
1694080800000|2023-09-07 10:00:00|2202.61|2202.11|2202.99|2202.49|2203.49|2202.99|2202.49|2201.99|378
1694081100000|2023-09-07 10:05:00|2202.74|2202.24|2201.24|2200.74|2202.74|2202.24|2200.49|2199.99|561
1694081400000|2023-09-07 10:10:00|2201.49|2200.99|2201.49|2200.99|2202.24|2201.74|2200.74|2200.24|604
1694081700000|2023-09-07 10:15:00|2201.61|2201.11|2200.49|2199.99|2201.74|2201.24|2200.24|2199.74|428
1694082000000|2023-09-07 10:20:00|2200.24|2199.74|2198.99|2198.49|2200.74|2200.24|2198.99|2198.49|356
1694082300000|2023-09-07 10:25:00|2198.74|2198.24|2198.86|2198.36|2199.24|2198.74|2198.24|2197.74|421
1694082600000|2023-09-07 10:30:00|2198.74|2198.24|2196.74|2196.24|2198.74|2198.24|2196.49|2195.99|635
1694082900000|2023-09-07 10:35:00|2197.24|2196.74|2197.24|2196.74|2197.24|2196.74|2195.99|2195.49|500
1694083200000|2023-09-07 10:40:00|2197.11|2196.61|2197.49|2196.99|2197.99|2197.49|2196.99|2196.49|265
1694083500000|2023-09-07 10:45:00|2197.36|2196.86|2196.74|2196.24|2198.11|2197.61|2195.99|2195.49|397
1694083800000|2023-09-07 10:50:00|2196.61|2196.11|2196.61|2196.11|2196.99|2196.49|2195.74|2195.24|367
1694084100000|2023-09-07 10:55:00|2196.49|2195.99|2196.49|2195.99|2197.49|2196.99|2196.36|2195.86|310
1694084400000|2023-09-07 11:00:00|2196.24|2195.74|2195.99|2195.49|2196.61|2196.11|2195.74|2195.24|348
1694084700000|2023-09-07 11:05:00|2196.36|2195.86|2195.49|2194.99|2196.36|2195.86|2195.36|2194.86|308
1694085000000|2023-09-07 11:10:00|2195.74|2195.24|2194.61|2194.11|2195.74|2195.24|2193.99|2193.49|544
1694085300000|2023-09-07 11:15:00|2194.49|2193.99|2193.99|2193.49|2194.86|2194.36|2192.74|2192.24|433
1694085600000|2023-09-07 11:20:00|2194.11|2193.61|2191.24|2190.74|2194.11|2193.61|2190.99|2190.49|499
1694085900000|2023-09-07 11:25:00|2191.11|2190.61|2190.49|2189.99|2192.24|2191.74|2190.49|2189.99|490
1694086200000|2023-09-07 11:30:00|2190.24|2189.74|2190.99|2190.49|2191.61|2191.11|2189.74|2189.24|556
1694086500000|2023-09-07 11:35:00|2191.24|2190.74|2191.24|2190.74|2191.24|2190.74|2190.24|2189.74|281
1694086800000|2023-09-07 11:40:00|2191.36|2190.86|2193.49|2192.99|2193.49|2192.99|2191.36|2190.86|284
1694087100000|2023-09-07 11:45:00|2193.61|2193.11|2190.99|2190.49|2193.61|2193.11|2190.86|2190.36|985
1694087400000|2023-09-07 11:50:00|2190.86|2190.36|2189.24|2188.74|2191.24|2190.74|2189.11|2188.61|822
1694087700000|2023-09-07 11:55:00|2189.11|2188.61|2188.74|2188.24|2189.99|2189.49|2188.49|2187.99|585
1694088000000|2023-09-07 12:00:00|2188.61|2188.11|2188.24|2187.74|2188.61|2188.11|2187.86|2187.36|664
1694088300000|2023-09-07 12:05:00|2188.49|2187.99|2189.74|2189.24|2190.49|2189.99|2188.49|2187.99|599
1694088600000|2023-09-07 12:10:00|2189.99|2189.49|2187.74|2187.24|2189.99|2189.49|2187.74|2187.24|558
1694088900000|2023-09-07 12:15:00|2187.49|2186.99|2188.74|2188.24|2189.24|2188.74|2186.99|2186.49|575
1694089200000|2023-09-07 12:20:00|2188.49|2187.99|2187.49|2186.99|2188.74|2188.24|2187.24|2186.74|510
1694089500000|2023-09-07 12:25:00|2187.74|2187.24|2188.11|2187.61|2188.11|2187.61|2187.24|2186.74|651
1694089800000|2023-09-07 12:30:00|2187.74|2187.24|2186.24|2185.74|2188.24|2187.74|2185.74|2185.24|943
1694090100000|2023-09-07 12:35:00|2185.99|2185.49|2186.49|2185.99|2187.24|2186.74|2185.86|2185.36|380
1694090400000|2023-09-07 12:40:00|2186.61|2186.11|2187.24|2186.74|2187.49|2186.99|2185.24|2184.74|447
1694090700000|2023-09-07 12:45:00|2187.11|2186.61|2183.49|2182.99|2187.24|2186.74|2183.24|2182.74|841
1694091000000|2023-09-07 12:50:00|2183.74|2183.24|2181.74|2181.24|2183.99|2183.49|2181.74|2181.24|676
1694091300000|2023-09-07 12:55:00|2181.61|2181.11|2182.99|2182.49|2183.49|2182.99|2181.49|2180.99|630
1694091600000|2023-09-07 13:00:00|2182.74|2182.24|2182.74|2182.24|2183.24|2182.74|2181.49|2180.99|687
1694091900000|2023-09-07 13:05:00|2182.99|2182.49|2185.49|2184.99|2185.49|2184.99|2182.99|2182.49|649
1694092200000|2023-09-07 13:10:00|2185.74|2185.24|2184.74|2184.24|2185.74|2185.24|2184.24|2183.74|540
1694092500000|2023-09-07 13:15:00|2184.61|2184.11|2185.99|2185.49|2186.24|2185.74|2184.61|2184.11|523
1694092800000|2023-09-07 13:20:00|2185.74|2185.24|2183.74|2183.24|2185.99|2185.49|2183.74|2183.24|537
1694093100000|2023-09-07 13:25:00|2183.99|2183.49|2185.74|2185.24|2186.24|2185.74|2183.49|2182.99|626
1694093400000|2023-09-07 13:30:00|2185.49|2184.99|2189.11|2188.61|2189.49|2188.99|2185.24|2184.74|1308
1694093700000|2023-09-07 13:35:00|2189.24|2188.74|2187.99|2187.49|2190.24|2189.74|2186.49|2185.99|1051
1694094000000|2023-09-07 13:40:00|2188.24|2187.74|2189.74|2189.24|2190.49|2189.99|2187.74|2187.24|759
1694094300000|2023-09-07 13:45:00|2189.49|2188.99|2189.99|2189.49|2190.99|2190.49|2188.99|2188.49|881
1694094600000|2023-09-07 13:50:00|2189.86|2189.36|2186.74|2186.24|2190.49|2189.99|2186.74|2186.24|954
1694094900000|2023-09-07 13:55:00|2186.49|2185.99|2183.24|2182.74|2187.24|2186.74|2183.24|2182.74|1620
1694095200000|2023-09-07 14:00:00|2183.11|2182.61|2178.99|2178.49|2183.74|2183.24|2178.74|2178.24|1772
1694095500000|2023-09-07 14:05:00|2179.24|2178.74|2181.11|2180.61|2181.74|2181.24|2177.49|2176.99|1803
1694095800000|2023-09-07 14:10:00|2180.97|2180.47|2180.97|2180.47|2182.97|2182.47|2180.6|2180.1|1058
1694096100000|2023-09-07 14:15:00|2180.85|2180.35|2178.85|2178.35|2181.1|2180.6|2178.35|2177.85|817
1694096400000|2023-09-07 14:20:00|2179.1|2178.6|2178.35|2177.85|2181.6|2181.1|2178.35|2177.85|1071
1694096700000|2023-09-07 14:25:00|2178.6|2178.1|2180.35|2179.85|2180.6|2180.1|2177.35|2176.85|1006
1694097000000|2023-09-07 14:30:00|2180.1|2179.6|2178.6|2178.1|2181.1|2180.6|2178.35|2177.85|908
1694097300000|2023-09-07 14:35:00|2178.35|2177.85|2184.1|2183.6|2184.35|2183.85|2178.1|2177.6|916
1694097600000|2023-09-07 14:40:00|2183.97|2183.47|2184.85|2184.35|2186.1|2185.6|2183.85|2183.35|1124
1694097900000|2023-09-07 14:45:00|2185.1|2184.6|2184.6|2184.1|2186.1|2185.6|2184.35|2183.85|1137
1694098200000|2023-09-07 14:50:00|2184.72|2184.22|2185.1|2184.6|2185.35|2184.85|2183.35|2182.85|756
1694098500000|2023-09-07 14:55:00|2184.85|2184.35|2183.6|2183.1|2185.1|2184.6|2183.6|2183.1|987
1694098800000|2023-09-07 15:00:00|2183.85|2183.35|2184.1|2183.6|2184.35|2183.85|2183.1|2182.6|734
1694099100000|2023-09-07 15:05:00|2184.35|2183.85|2182.85|2182.35|2184.6|2184.1|2182.1|2181.6|1091
1694099400000|2023-09-07 15:10:00|2183.1|2182.6|2183.1|2182.6|2183.85|2183.35|2182.22|2181.72|1048
1694099700000|2023-09-07 15:15:00|2183.35|2182.85|2183.35|2182.85|2184.1|2183.6|2182.6|2182.1|956
1694100000000|2023-09-07 15:20:00|2183.6|2183.1|2184.68|2183.18|2184.68|2183.72|2183.1|2182.6|1858
1694100300000|2023-09-07 15:25:00|2185.13|2183.63|2184.67|2183.17|2186.05|2184.55|2184.67|2183.17|706
1694100600000|2023-09-07 15:30:00|2184.65|2183.15|2186.8|2185.4|2186.92|2185.52|2184.3|2182.9|497
1694100900000|2023-09-07 15:35:00|2186.67|2185.27|2186.42|2185.02|2187.42|2186.02|2186.05|2184.65|290
1694101200000|2023-09-07 15:40:00|2186.55|2185.15|2185.3|2183.9|2186.67|2185.27|2185.3|2183.9|113
1694101500000|2023-09-07 15:45:00|2185.42|2184.02|2185.17|2183.77|2185.92|2184.52|2185.05|2183.65|209
1694101800000|2023-09-07 15:50:00|2185.05|2183.65|2184.55|2183.15|2185.05|2183.65|2184.17|2182.77|14
1694102100000|2023-09-07 15:55:00|2184.42|2183.02|2184.84|2183.34|2185.17|2183.77|2184.3|2182.9|34
1694102400000|2023-09-07 16:00:00|2184.83|2183.33|2185.8|2184.3|2185.81|2184.31|2184.38|2182.88|0
1694102700000|2023-09-07 16:05:00|2185.81|2184.31|2186.75|2185.25|2187.22|2185.72|2185.8|2184.3|0
1694103000000|2023-09-07 16:10:00|2186.74|2185.24|2186.76|2185.26|2187.21|2185.71|2186.28|2184.78|0
1694103300000|2023-09-07 16:15:00|2186.77|2185.27|2187.25|2185.75|2187.7|2186.2|2186.75|2185.25|0
1694103600000|2023-09-07 16:20:00|2187.24|2185.74|2187.27|2185.77|2187.27|2185.77|2185.85|2184.35|0
1694103900000|2023-09-07 16:25:00|2187.26|2185.76|2187.3|2185.8|2187.77|2186.27|2187.26|2185.76|0
1694104200000|2023-09-07 16:30:00|2187.31|2185.81|2187.56|2186.06|2188.21|2186.71|2187.09|2185.59|0
1694104500000|2023-09-07 16:35:00|2188.02|2186.52|2187.06|2185.56|2188.02|2186.52|2187.05|2185.55|0
1694104800000|2023-09-07 16:40:00|2187.51|2186.01|2186.59|2185.09|2187.52|2186.02|2186.57|2185.07|0
1694105100000|2023-09-07 16:45:00|2186.58|2185.08|2186.57|2185.07|2187.51|2186.01|2186.57|2185.07|0
1694105400000|2023-09-07 16:50:00|2187.03|2185.53|2187.03|2185.53|2187.49|2185.99|2186.55|2185.05|0
1694105700000|2023-09-07 16:55:00|2187.04|2185.54|2187|2185.5|2187.5|2186|2186.99|2185.49|0
1694106000000|2023-09-07 17:00:00|2186.99|2185.49|2187.48|2185.98|2187.95|2186.45|2186.99|2185.49|0
1694106300000|2023-09-07 17:05:00|2187.47|2185.97|2187|2185.5|2187.49|2185.99|2186.52|2185.02|0
1694106600000|2023-09-07 17:10:00|2186.99|2185.49|2186.99|2185.49|2187|2185.5|2186.52|2185.02|0
1694106900000|2023-09-07 17:15:00|2186.98|2185.48|2187.96|2186.46|2188.42|2186.92|2186.51|2185.01|0
1694107200000|2023-09-07 17:20:00|2188.41|2186.91|2188.39|2186.89|2188.88|2187.38|2188.18|2186.68|0
1694107500000|2023-09-07 17:25:00|2188.85|2187.35|2188.86|2187.36|2188.86|2187.36|2188.37|2186.87|0
1694107800000|2023-09-07 17:30:00|2188.85|2187.35|2187.92|2186.42|2188.87|2187.37|2187.92|2186.42|0
1694108100000|2023-09-07 17:35:00|2187.91|2186.41|2187.46|2185.96|2187.93|2186.43|2187.45|2185.95|0
1694108400000|2023-09-07 17:40:00|2187.45|2185.95|2188.01|2186.51|2188.47|2186.97|2187.45|2185.95|0
1694108700000|2023-09-07 17:45:00|2188|2186.5|2188|2186.5|2188.48|2186.98|2187.99|2186.49|0
1694109000000|2023-09-07 17:50:00|2188.01|2186.51|2188.47|2186.97|2188.48|2186.98|2188|2186.5|0
1694109300000|2023-09-07 17:55:00|2188.48|2186.98|2188.93|2187.43|2188.94|2187.44|2188.46|2186.96|0
1694109600000|2023-09-07 18:00:00|2188.92|2187.42|2189.43|2187.93|2189.43|2187.93|2188.92|2187.42|0
1694109900000|2023-09-07 18:05:00|2189.42|2187.92|2188.94|2187.44|2189.43|2187.93|2188.93|2187.43|0
1694110200000|2023-09-07 18:10:00|2189.39|2187.89|2188.47|2186.97|2189.4|2187.9|2188.46|2186.96|0
1694110500000|2023-09-07 18:15:00|2188.48|2186.98|2188.46|2186.96|2188.94|2187.44|2188.46|2186.96|0
1694110800000|2023-09-07 18:20:00|2188.47|2186.97|2188|2186.5|2188.47|2186.97|2187.99|2186.49|0
1694111100000|2023-09-07 18:25:00|2188.01|2186.51|2186.6|2185.1|2188.01|2186.51|2186.6|2185.1|0
1694111400000|2023-09-07 18:30:00|2186.59|2185.09|2187.03|2185.53|2187.53|2186.03|2186.56|2185.06|0
1694111700000|2023-09-07 18:35:00|2187.02|2185.52|2186.55|2185.05|2187.04|2185.54|2186.55|2185.05|0
1694112000000|2023-09-07 18:40:00|2186.56|2185.06|2187.51|2186.01|2187.52|2186.02|2186.55|2185.05|0
1694112300000|2023-09-07 18:45:00|2187.52|2186.02|2187.99|2186.49|2187.99|2186.49|2187.05|2185.55|0
1694112600000|2023-09-07 18:50:00|2187.98|2186.48|2188.47|2186.97|2188.47|2186.97|2187.52|2186.02|0
1694112900000|2023-09-07 18:55:00|2188.46|2186.96|2188.96|2187.46|2188.98|2187.48|2188.46|2186.96|0
1694113200000|2023-09-07 19:00:00|2188.97|2187.47|2188.5|2187|2188.98|2187.48|2188.49|2186.99|0
1694113500000|2023-09-07 19:05:00|2188.49|2186.99|2187.53|2186.03|2188.5|2187|2187.06|2185.56|0
1694113800000|2023-09-07 19:10:00|2187.54|2186.04|2188.04|2186.54|2188.49|2186.99|2187.53|2186.03|0
1694114100000|2023-09-07 19:15:00|2188.26|2186.76|2188.05|2186.55|2188.52|2187.02|2188.03|2186.53|0
1694114400000|2023-09-07 19:20:00|2188.06|2186.56|2187.58|2186.08|2188.06|2186.56|2187.58|2186.08|0
1694114700000|2023-09-07 19:25:00|2187.57|2186.07|2188.03|2186.53|2188.05|2186.55|2187.55|2186.05|0
1694115000000|2023-09-07 19:30:00|2188.04|2186.54|2187.57|2186.07|2188.05|2186.55|2187.56|2186.06|0
1694115300000|2023-09-07 19:35:00|2187.56|2186.06|2187.07|2185.57|2187.57|2186.07|2187.07|2185.57|0
1694115600000|2023-09-07 19:40:00|2187.08|2185.58|2188.04|2186.54|2188.04|2186.54|2187.07|2185.57|0
1694115900000|2023-09-07 19:45:00|2188.49|2186.99|2189.84|2188.34|2189.85|2188.35|2188.47|2186.97|0
1694116200000|2023-09-07 19:50:00|2189.85|2188.35|2189.35|2187.85|2190.33|2188.83|2188.87|2187.37|0
1694116500000|2023-09-07 19:55:00|2189.34|2187.84|2188.88|2187.38|2189.81|2188.31|2188.39|2186.89|0
1694116800000|2023-09-07 20:00:00|2188.97|2187.47|2188.46|2186.96|2189.1|2187.6|2187.44|2185.94|0
1694117100000|2023-09-07 20:05:00|2188.32|2186.82|2188.8|2187.3|2188.8|2187.3|2188.32|2186.82|0
1694117400000|2023-09-07 20:10:00|2188.79|2187.29|2189.45|2187.95|2189.45|2187.95|2188.66|2187.16|0
1694117700000|2023-09-07 20:15:00|2189.4|2187.9|2189.05|2187.55|2189.52|2188.02|2189.05|2187.55|0
1694118000000|2023-09-07 20:20:00|2189.06|2187.56|2189.38|2187.88|2189.38|2187.88|2189.05|2187.55|0
1694118300000|2023-09-07 20:25:00|2189.52|2188.02|2189.74|2188.24|2189.85|2188.35|2189.52|2188.02|0
1694118600000|2023-09-07 20:30:00|2189.75|2188.25|2189.84|2188.34|2189.84|2188.34|2189.74|2188.24|0
1694118900000|2023-09-07 20:35:00|2189.93|2188.43|2189.84|2188.34|2189.93|2188.43|2189.74|2188.24|0
1694119200000|2023-09-07 20:40:00|2189.83|2188.33|2189.74|2188.24|2189.84|2188.34|2189.6|2188.1|0
1694119500000|2023-09-07 20:45:00|2189.6|2188.1|2189.74|2188.24|2189.84|2188.34|2189.6|2188.1|0
1694119800000|2023-09-07 20:50:00|2189.75|2188.25|2189.74|2188.24|2189.84|2188.34|2189.74|2188.24|0
1694120100000|2023-09-07 20:55:00|2189.79|2188.29|2189.74|2188.24|2189.88|2188.38|2189.65|2188.15|0
1694120400000|2023-09-07 21:00:00|2189.7|2188.2|2189.7|2188.2|2189.74|2188.24|2189.65|2188.15|0
1694120700000|2023-09-07 21:05:00|2189.74|2188.24|2189.74|2188.24|2189.79|2188.29|2189.74|2188.24|0
1694121000000|2023-09-07 21:10:00|2189.79|2188.29|2189.79|2188.29|2189.79|2188.29|2189.74|2188.24|0
1694121300000|2023-09-07 21:15:00|2189.74|2188.24|2189.79|2188.29|2189.79|2188.29|2189.74|2188.24|0
1694121600000|2023-09-07 21:20:00|2189.74|2188.24|2189.84|2188.34|2189.84|2188.34|2189.7|2188.2|0
1694122200000|2023-09-07 21:30:00|2189.88|2188.38|2189.93|2188.43|2189.93|2188.43|2189.88|2188.38|0
1694122500000|2023-09-07 21:35:00|2189.88|2188.38|2190.02|2188.52|2190.12|2188.62|2189.88|2188.38|0
1694122800000|2023-09-07 21:40:00|2190.07|2188.57|2189.96|2188.46|2190.29|2188.79|2189.96|2188.46|0
1694123100000|2023-09-07 21:45:00|2189.91|2188.41|2190.1|2188.6|2190.15|2188.65|2189.87|2188.37|0
1694123400000|2023-09-07 21:50:00|2190.05|2188.55|2190.01|2188.51|2190.1|2188.6|2189.91|2188.41|0
1694123700000|2023-09-07 21:55:00|2190.05|2188.55|2190.19|2188.69|2190.47|2188.97|2190.05|2188.55|0
1694124000000|2023-09-07 22:00:00|2190.24|2188.74|2190.24|2188.74|2190.38|2188.88|2190.01|2188.51|0
1694124300000|2023-09-07 22:05:00|2190.1|2188.6|2190.33|2188.83|2190.33|2188.83|2190.1|2188.6|0
1694124600000|2023-09-07 22:10:00|2190.24|2188.74|2190.24|2188.74|2190.33|2188.83|2190.24|2188.74|0
1694124900000|2023-09-07 22:15:00|2190.1|2188.6|2190.01|2188.51|2190.1|2188.6|2190.01|2188.51|0
1694125200000|2023-09-07 22:20:00|2190.05|2188.55|2190.09|2188.59|2190.1|2188.6|2189.76|2188.26|0
1694125500000|2023-09-07 22:25:00|2190|2188.5|2190.23|2188.73|2190.23|2188.73|2190|2188.5|0
1694125800000|2023-09-07 22:30:00|2190.09|2188.59|2190.09|2188.59|2190.23|2188.73|2190.09|2188.59|0
1694126100000|2023-09-07 22:35:00|2190.23|2188.73|2190.09|2188.59|2190.23|2188.73|2190.09|2188.59|0
1694126400000|2023-09-07 22:40:00|2190.23|2188.73|2190.09|2188.59|2190.23|2188.73|2190.09|2188.59|0
1694126700000|2023-09-07 22:45:00|2190.23|2188.73|2190.09|2188.59|2190.23|2188.73|2190.09|2188.59|0
1694127000000|2023-09-07 22:50:00|2190|2188.5|2190.23|2188.73|2190.23|2188.73|2189.95|2188.45|0
1694127300000|2023-09-07 22:55:00|2190.14|2188.64|2190.32|2188.82|2190.32|2188.82|2190.09|2188.59|0
1694127600000|2023-09-07 23:00:00|2190.23|2188.73|2189.76|2188.26|2190.23|2188.73|2189.76|2188.26|0
1694127900000|2023-09-07 23:05:00|2189.72|2188.22|2189.76|2188.26|2189.9|2188.4|2189.53|2188.03|0
1694128200000|2023-09-07 23:10:00|2189.67|2188.17|2189.67|2188.17|2189.76|2188.26|2189.44|2187.94|0
1694128500000|2023-09-07 23:15:00|2189.53|2188.03|2189.53|2188.03|2189.67|2188.17|2189.44|2187.94|0
1694128800000|2023-09-07 23:20:00|2189.44|2187.94|2189.11|2187.61|2189.44|2187.94|2189.11|2187.61|0
1694129100000|2023-09-07 23:25:00|2189.02|2187.52|2189.11|2187.61|2189.11|2187.61|2188.88|2187.38|0
1694129400000|2023-09-07 23:30:00|2189.2|2187.7|2189.53|2188.03|2189.67|2188.17|2189.2|2187.7|0
1694129700000|2023-09-07 23:35:00|2189.44|2187.94|2189.67|2188.17|2189.67|2188.17|2189.44|2187.94|0
1694130000000|2023-09-07 23:40:00|2189.72|2188.22|2190.09|2188.59|2190.09|2188.59|2189.72|2188.22|0
1694130300000|2023-09-07 23:45:00|2190.23|2188.73|2190.09|2188.59|2190.23|2188.73|2190|2188.5|0
1694130600000|2023-09-07 23:50:00|2190.23|2188.73|2190.23|2188.73|2190.32|2188.82|2190.04|2188.54|0
1694130900000|2023-09-07 23:55:00|2190.28|2188.78|2189.76|2188.26|2190.32|2188.82|2189.76|2188.26|0
1694131200000|2023-09-08 00:00:00|2189.77|2188.27|2190.09|2188.59|2190.23|2188.73|2189.77|2188.27|0
1694131500000|2023-09-08 00:05:00|2190|2188.5|2189.76|2188.26|2190.09|2188.59|2189.76|2188.26|0
1694131800000|2023-09-08 00:10:00|2189.77|2188.27|2189.31|2187.81|2189.9|2188.4|2189.22|2187.72|0
1694132100000|2023-09-08 00:15:00|2189.32|2187.82|2189.14|2187.64|2189.64|2188.14|2188.69|2187.19|0
1694132400000|2023-09-08 00:20:00|2189.59|2188.09|2188.68|2187.18|2189.6|2188.1|2188.68|2187.18|0
1694132700000|2023-09-08 00:25:00|2188.67|2187.17|2187.29|2185.79|2188.68|2187.18|2186.82|2185.32|0
1694133000000|2023-09-08 00:30:00|2187.28|2185.78|2185.92|2184.42|2187.29|2185.79|2185.91|2184.41|0
1694133300000|2023-09-08 00:35:00|2185.91|2184.41|2185.91|2184.41|2186.37|2184.87|2185.45|2183.95|0
1694133600000|2023-09-08 00:40:00|2185.9|2184.4|2185.45|2183.95|2185.91|2184.41|2185.45|2183.95|0
1694133900000|2023-09-08 00:45:00|2185.46|2183.96|2186.37|2184.87|2186.37|2184.87|2185.46|2183.96|0
1694134200000|2023-09-08 00:50:00|2186.82|2185.32|2187.28|2185.78|2187.29|2185.79|2186.82|2185.32|0
1694134500000|2023-09-08 00:55:00|2187.29|2185.79|2187.29|2185.79|2187.3|2185.8|2187.06|2185.56|0
1694134800000|2023-09-08 01:00:00|2187.3|2185.8|2187.29|2185.79|2187.3|2185.8|2187.29|2185.79|0
1694135100000|2023-09-08 01:05:00|2186.83|2185.33|2186.83|2185.33|2187.29|2185.79|2186.82|2185.32|0
1694135400000|2023-09-08 01:10:00|2186.84|2185.34|2187.75|2186.25|2187.75|2186.25|2186.83|2185.33|0
1694135700000|2023-09-08 01:15:00|2187.74|2186.24|2186.37|2184.87|2187.74|2186.24|2185.44|2183.94|0
1694136000000|2023-09-08 01:20:00|2185.92|2184.42|2185.92|2184.42|2186.84|2185.34|2185.91|2184.41|0
1694136300000|2023-09-08 01:25:00|2186.14|2184.64|2186.38|2184.88|2186.83|2185.33|2185.92|2184.42|0
1694136600000|2023-09-08 01:30:00|2186.37|2184.87|2186.38|2184.88|2186.84|2185.34|2185.92|2184.42|0
1694136900000|2023-09-08 01:35:00|2186.39|2184.89|2187.75|2186.25|2188.21|2186.71|2186.39|2184.89|0
1694137200000|2023-09-08 01:40:00|2187.74|2186.24|2188.65|2187.15|2188.66|2187.16|2187.29|2185.79|0
1694137500000|2023-09-08 01:45:00|2188.2|2186.7|2188.19|2186.69|2188.65|2187.15|2188.19|2186.69|0
1694137800000|2023-09-08 01:50:00|2188.64|2187.14|2189.12|2187.62|2189.57|2188.07|2188.64|2187.14|0
1694138100000|2023-09-08 01:55:00|2189.13|2187.63|2188.66|2187.16|2189.13|2187.63|2188.66|2187.16|0
1694138400000|2023-09-08 02:00:00|2188.65|2187.15|2188.65|2187.15|2188.66|2187.16|2188.65|2187.15|0
1694138700000|2023-09-08 02:05:00|2188.66|2187.16|2188.66|2187.16|2189.12|2187.62|2188.65|2187.15|0
1694139000000|2023-09-08 02:10:00|2188.67|2187.17|2189.57|2188.07|2189.57|2188.07|2188.66|2187.16|0
1694139300000|2023-09-08 02:15:00|2189.12|2187.62|2189.12|2187.62|2189.12|2187.62|2189.11|2187.61|0
1694139600000|2023-09-08 02:20:00|2189.34|2187.84|2189.58|2188.08|2190.03|2188.53|2189.12|2187.62|0
1694139900000|2023-09-08 02:25:00|2190.03|2188.53|2190.04|2188.54|2190.05|2188.55|2189.81|2188.31|0
1694140200000|2023-09-08 02:30:00|2190.05|2188.55|2190.27|2188.77|2190.5|2189|2190.04|2188.54|0
1694140500000|2023-09-08 02:35:00|2190.05|2188.55|2190.5|2189|2190.95|2189.45|2190.04|2188.54|0
1694140800000|2023-09-08 02:40:00|2190.05|2188.55|2190.04|2188.54|2190.5|2189|2190.04|2188.54|0
1694141100000|2023-09-08 02:45:00|2190.49|2188.99|2190.04|2188.54|2190.49|2188.99|2190.04|2188.54|0
1694141400000|2023-09-08 02:50:00|2190.03|2188.53|2190.03|2188.53|2190.03|2188.53|2190.03|2188.53|0
1694141700000|2023-09-08 02:55:00|2190.04|2188.54|2190.03|2188.53|2190.04|2188.54|2190.03|2188.53|0
1694142000000|2023-09-08 03:00:00|2190.04|2188.54|2190.03|2188.53|2190.04|2188.54|2190.03|2188.53|0
1694142300000|2023-09-08 03:05:00|2190.04|2188.54|2189.57|2188.07|2190.04|2188.54|2189.57|2188.07|0
1694142600000|2023-09-08 03:10:00|2189.58|2188.08|2189.58|2188.08|2190.04|2188.54|2189.58|2188.08|0
1694142900000|2023-09-08 03:15:00|2190.03|2188.53|2190.03|2188.53|2190.03|2188.53|2190.03|2188.53|0
1694143200000|2023-09-08 03:20:00|2189.58|2188.08|2190.03|2188.53|2190.03|2188.53|2189.57|2188.07|0
1694143500000|2023-09-08 03:25:00|2190.02|2188.52|2190.03|2188.53|2190.03|2188.53|2190.02|2188.52|0
1694143800000|2023-09-08 03:30:00|2190.02|2188.52|2190.03|2188.53|2190.03|2188.53|2190.02|2188.52|0
1694144100000|2023-09-08 03:35:00|2190.48|2188.98|2190.95|2189.45|2190.95|2189.45|2190.48|2188.98|0
1694144400000|2023-09-08 03:40:00|2190.96|2189.46|2190.51|2189.01|2190.96|2189.46|2190.5|2189|0
1694144700000|2023-09-08 03:45:00|2190.5|2189|2190.51|2189.01|2190.51|2189.01|2190.5|2189|0
1694145000000|2023-09-08 03:50:00|2190.5|2189|2190.96|2189.46|2190.96|2189.46|2190.5|2189|0
1694145300000|2023-09-08 03:55:00|2190.95|2189.45|2190.96|2189.46|2190.96|2189.46|2190.95|2189.45|0
1694145600000|2023-09-08 04:00:00|2190.95|2189.45|2190.03|2188.53|2190.95|2189.45|2189.58|2188.08|0
1694145900000|2023-09-08 04:05:00|2190.02|2188.52|2189.8|2188.3|2190.94|2189.44|2189.8|2188.3|0
1694146200000|2023-09-08 04:10:00|2190.03|2188.53|2190.48|2188.98|2190.49|2188.99|2189.58|2188.08|0
1694146500000|2023-09-08 04:15:00|2190.93|2189.43|2190.49|2188.99|2190.95|2189.45|2190.48|2188.98|0
1694147100000|2023-09-08 04:25:00|2190.94|2189.44|2190.49|2188.99|2190.94|2189.44|2190.49|2188.99|0
1694147400000|2023-09-08 04:30:00|2190.94|2189.44|2190.03|2188.53|2190.94|2189.44|2190.03|2188.53|0
1694147700000|2023-09-08 04:35:00|2190.02|2188.52|2189.57|2188.07|2190.03|2188.53|2189.57|2188.07|0
1694148000000|2023-09-08 04:40:00|2189.12|2187.62|2189.11|2187.61|2189.57|2188.07|2189.11|2187.61|0
1694148300000|2023-09-08 04:45:00|2189.34|2187.84|2189.11|2187.61|2189.56|2188.06|2189.11|2187.61|0
1694148600000|2023-09-08 04:50:00|2189.12|2187.62|2188.66|2187.16|2189.12|2187.62|2188.21|2186.71|0
1694148900000|2023-09-08 04:55:00|2188.21|2186.71|2188.66|2187.16|2188.66|2187.16|2188.21|2186.71|0
1694149200000|2023-09-08 05:00:00|2188.64|2187.14|2188.63|2187.13|2188.64|2187.14|2188.17|2186.67|0
1694149500000|2023-09-08 05:05:00|2189.08|2187.58|2189.08|2187.58|2189.09|2187.59|2189.08|2187.58|0
1694149800000|2023-09-08 05:10:00|2189.09|2187.59|2189.08|2187.58|2189.09|2187.59|2189.08|2187.58|0
1694150100000|2023-09-08 05:15:00|2189.07|2187.57|2190|2188.5|2191.37|2189.87|2189.07|2187.57|0
1694150400000|2023-09-08 05:20:00|2190.01|2188.51|2191.83|2190.33|2191.84|2190.34|2190.01|2188.51|0
1694150700000|2023-09-08 05:25:00|2191.84|2190.34|2191.84|2190.34|2191.84|2190.34|2191.39|2189.89|0
1694151000000|2023-09-08 05:30:00|2191.85|2190.35|2193.14|2191.64|2193.6|2192.1|2191.77|2190.27|0
1694151300000|2023-09-08 05:35:00|2192.69|2191.19|2192.23|2190.73|2193.14|2191.64|2192.22|2190.72|0
1694151600000|2023-09-08 05:40:00|2192.24|2190.74|2192.92|2191.42|2193.14|2191.64|2192.24|2190.74|0
1694151900000|2023-09-08 05:45:00|2193.14|2191.64|2193.14|2191.64|2193.6|2192.1|2193.14|2191.64|0
1694152200000|2023-09-08 05:50:00|2193.36|2191.86|2195.06|2193.56|2195.53|2194.03|2193.36|2191.86|0
1694152500000|2023-09-08 05:55:00|2195.51|2194.01|2195|2193.5|2195.69|2194.19|2195|2193.5|0
1694152800000|2023-09-08 06:00:00|2194.55|2193.05|2194.95|2193.45|2195.41|2193.91|2194.02|2192.52|0
1694153100000|2023-09-08 06:05:00|2195.4|2193.9|2196.35|2194.85|2196.8|2195.3|2194.5|2193|0
1694153400000|2023-09-08 06:10:00|2196.36|2194.86|2196.61|2195.11|2197.23|2195.73|2196.32|2194.82|0
1694153700000|2023-09-08 06:15:00|2196.62|2195.12|2195.25|2193.75|2196.62|2195.12|2195.25|2193.75|0
1694154000000|2023-09-08 06:20:00|2195.7|2194.2|2195.23|2193.73|2196.15|2194.65|2195.23|2193.73|0
1694154300000|2023-09-08 06:25:00|2195.22|2193.72|2196.12|2194.62|2196.14|2194.64|2195.22|2193.72|0
1694154600000|2023-09-08 06:30:00|2196.13|2194.63|2191.84|2190.44|2196.13|2194.63|2191.84|2190.44|30
1694154900000|2023-09-08 06:35:00|2191.97|2190.57|2191.84|2190.44|2192.59|2191.19|2191.84|2190.44|2
1694155200000|2023-09-08 06:40:00|2191.72|2190.32|2191.72|2190.32|2191.72|2190.32|2191.72|2190.32|3
1694155500000|2023-09-08 06:45:00|2191.59|2190.19|2191.47|2190.07|2191.59|2190.19|2191.09|2189.69|2
1694155800000|2023-09-08 06:50:00|2191.34|2189.94|2190.84|2189.44|2191.47|2190.07|2190.84|2189.44|8
1694156100000|2023-09-08 06:55:00|2191.02|2189.52|2192.76|2191.26|2192.85|2191.35|2190.56|2189.06|0
1694156400000|2023-09-08 07:00:00|2192.77|2191.27|2191.27|2190.77|2192.77|2192.14|2190.14|2189.64|1744
1694156700000|2023-09-08 07:05:00|2191.52|2191.02|2189.77|2189.27|2193.02|2192.52|2189.27|2188.77|1913
1694157000000|2023-09-08 07:10:00|2190.02|2189.52|2187.02|2186.52|2190.77|2190.27|2186.77|2186.27|1288
1694157300000|2023-09-08 07:15:00|2187.27|2186.77|2186.64|2186.14|2188.02|2187.52|2185.77|2185.27|845
1694157600000|2023-09-08 07:20:00|2186.52|2186.02|2188.27|2187.77|2188.52|2188.02|2186.27|2185.77|541
1694157900000|2023-09-08 07:25:00|2188.02|2187.52|2186.02|2185.52|2188.14|2187.64|2185.64|2185.14|685
1694158200000|2023-09-08 07:30:00|2186.14|2185.64|2185.27|2184.77|2186.27|2185.77|2184.14|2183.64|1341
1694158500000|2023-09-08 07:35:00|2185.02|2184.52|2184.64|2184.14|2185.27|2184.77|2183.39|2182.89|1304
1694158800000|2023-09-08 07:40:00|2184.58|2184.08|2185.46|2184.96|2185.96|2185.46|2184.21|2183.71|974
1694159100000|2023-09-08 07:45:00|2185.21|2184.71|2185.71|2185.21|2185.71|2185.21|2184.21|2183.71|908
1694159400000|2023-09-08 07:50:00|2185.58|2185.08|2187.46|2186.96|2187.71|2187.21|2185.21|2184.71|663
1694159700000|2023-09-08 07:55:00|2187.71|2187.21|2187.96|2187.46|2188.71|2188.21|2187.21|2186.71|753
1694160000000|2023-09-08 08:00:00|2188.08|2187.58|2188.71|2188.21|2190.46|2189.96|2187.71|2187.21|1121
1694160300000|2023-09-08 08:05:00|2188.46|2187.96|2185.58|2185.08|2189.46|2188.96|2185.46|2184.96|642
1694160600000|2023-09-08 08:10:00|2185.46|2184.96|2184.71|2184.21|2185.96|2185.46|2184.46|2183.96|753
1694160900000|2023-09-08 08:15:00|2184.46|2183.96|2179.71|2179.21|2184.46|2183.96|2179.46|2178.96|1062
1694161200000|2023-09-08 08:20:00|2179.96|2179.46|2177.21|2176.71|2179.96|2179.46|2176.96|2176.46|1426
1694161500000|2023-09-08 08:25:00|2177.33|2176.83|2176.46|2175.96|2178.21|2177.71|2175.96|2175.46|1050
1694161800000|2023-09-08 08:30:00|2176.21|2175.71|2172.21|2171.71|2176.21|2175.71|2172.21|2171.71|1033
1694162100000|2023-09-08 08:35:00|2172.46|2171.96|2173.96|2173.46|2173.96|2173.46|2171.33|2170.83|1034
1694162400000|2023-09-08 08:40:00|2173.71|2173.21|2173.83|2173.33|2174.46|2173.96|2173.21|2172.71|715
1694162700000|2023-09-08 08:45:00|2173.71|2173.21|2173.21|2172.71|2174.71|2174.21|2171.96|2171.46|595
1694163000000|2023-09-08 08:50:00|2173.08|2172.58|2171.96|2171.46|2173.21|2172.71|2171.71|2171.21|536
1694163300000|2023-09-08 08:55:00|2172.21|2171.71|2168.96|2168.46|2172.21|2171.71|2168.71|2168.21|1244
1694163600000|2023-09-08 09:00:00|2168.83|2168.33|2164.33|2163.83|2169.21|2168.71|2162.58|2162.08|1686
1694163900000|2023-09-08 09:05:00|2164.46|2163.96|2165.21|2164.71|2165.71|2165.21|2163.46|2162.96|913
1694164200000|2023-09-08 09:10:00|2165.46|2164.96|2166.58|2166.08|2167.46|2166.96|2164.71|2164.21|900
1694164500000|2023-09-08 09:15:00|2166.71|2166.21|2166.21|2165.71|2166.71|2166.21|2164.71|2164.21|933
1694164800000|2023-09-08 09:20:00|2166.46|2165.96|2164.96|2164.46|2166.71|2166.21|2164.71|2164.21|642
1694165100000|2023-09-08 09:25:00|2165.08|2164.58|2165.96|2165.46|2165.96|2165.46|2163.96|2163.46|764
1694165400000|2023-09-08 09:30:00|2165.83|2165.33|2165.46|2164.96|2165.96|2165.46|2163.96|2163.46|1112
1694165700000|2023-09-08 09:35:00|2165.58|2165.08|2165.21|2164.71|2165.71|2165.21|2163.46|2162.96|593
1694166000000|2023-09-08 09:40:00|2165.33|2164.83|2167.46|2166.96|2167.96|2167.46|2165.33|2164.83|803
1694166300000|2023-09-08 09:45:00|2167.21|2166.71|2168.21|2167.71|2168.71|2168.21|2166.83|2166.33|559
1694166600000|2023-09-08 09:50:00|2167.96|2167.46|2166.33|2165.83|2167.96|2167.46|2165.46|2164.96|750
1694166900000|2023-09-08 09:55:00|2166.21|2165.71|2164.21|2163.71|2166.71|2166.21|2163.96|2163.46|655
1694167200000|2023-09-08 10:00:00|2163.96|2163.46|2164.21|2163.71|2164.96|2164.46|2163.21|2162.71|970
1694167500000|2023-09-08 10:05:00|2164.46|2163.96|2167.08|2166.58|2167.21|2166.71|2162.96|2162.46|585
1694167800000|2023-09-08 10:10:00|2166.96|2166.46|2168.33|2167.83|2168.71|2168.21|2166.83|2166.33|593
1694168100000|2023-09-08 10:15:00|2168.21|2167.71|2168.96|2168.46|2169.46|2168.96|2167.71|2167.21|827
1694168400000|2023-09-08 10:20:00|2169.21|2168.71|2171.46|2170.96|2172.21|2171.71|2169.21|2168.71|736
1694168700000|2023-09-08 10:25:00|2171.71|2171.21|2172.58|2172.08|2172.71|2172.21|2171.21|2170.71|919
1694169000000|2023-09-08 10:30:00|2172.71|2172.21|2174.21|2173.71|2174.46|2173.96|2172.21|2171.71|523
1694169300000|2023-09-08 10:35:00|2174.46|2173.96|2174.96|2174.46|2176.46|2175.96|2174.33|2173.83|850
1694169600000|2023-09-08 10:40:00|2175.21|2174.71|2174.96|2174.46|2176.71|2176.21|2174.96|2174.46|637
1694169900000|2023-09-08 10:45:00|2174.83|2174.33|2174.96|2174.46|2175.71|2175.21|2173.96|2173.46|602
1694170200000|2023-09-08 10:50:00|2174.83|2174.33|2175.96|2175.46|2176.46|2175.96|2174.21|2173.71|403
1694170500000|2023-09-08 10:55:00|2176.21|2175.71|2176.58|2176.08|2176.71|2176.21|2175.21|2174.71|752
1694170800000|2023-09-08 11:00:00|2176.71|2176.21|2175.58|2175.08|2177.21|2176.71|2175.46|2174.96|472
1694171100000|2023-09-08 11:05:00|2175.71|2175.21|2176.21|2175.71|2176.96|2176.46|2175.46|2174.96|404
1694171400000|2023-09-08 11:10:00|2175.96|2175.46|2173.96|2173.46|2176.21|2175.71|2173.96|2173.46|270
1694171700000|2023-09-08 11:15:00|2174.21|2173.71|2173.71|2173.21|2175.21|2174.71|2173.46|2172.96|422
1694172000000|2023-09-08 11:20:00|2173.83|2173.33|2172.46|2171.96|2174.96|2174.46|2172.33|2171.83|419
1694172300000|2023-09-08 11:25:00|2172.33|2171.83|2172.21|2171.71|2172.71|2172.21|2171.21|2170.71|547
1694172600000|2023-09-08 11:30:00|2171.96|2171.46|2172.71|2172.21|2172.96|2172.46|2171.71|2171.21|762
1694172900000|2023-09-08 11:35:00|2172.83|2172.33|2171.21|2170.71|2173.46|2172.96|2170.96|2170.46|455
1694173200000|2023-09-08 11:40:00|2171.42|2170.92|2172.67|2172.17|2173.04|2172.54|2171.17|2170.67|340
1694173500000|2023-09-08 11:45:00|2172.54|2172.04|2173.17|2172.67|2173.17|2172.67|2171.17|2170.67|320
1694173800000|2023-09-08 11:50:00|2173.29|2172.79|2172.67|2172.17|2173.42|2172.92|2172.67|2172.17|789
1694174100000|2023-09-08 11:55:00|2173.04|2172.54|2173.67|2173.17|2173.67|2173.17|2172.67|2172.17|301
1694174400000|2023-09-08 12:00:00|2173.79|2173.29|2173.92|2173.42|2174.54|2174.04|2173.42|2172.92|398
1694174700000|2023-09-08 12:05:00|2174.17|2173.67|2174.17|2173.67|2174.67|2174.17|2173.42|2172.92|480
1694175000000|2023-09-08 12:10:00|2174.29|2173.79|2175.17|2174.67|2175.17|2174.67|2174.04|2173.54|332
1694175300000|2023-09-08 12:15:00|2175.29|2174.79|2176.42|2175.92|2176.92|2176.42|2174.92|2174.42|632
1694175600000|2023-09-08 12:20:00|2176.29|2175.79|2176.42|2175.92|2176.92|2176.42|2176.17|2175.67|552
1694175900000|2023-09-08 12:25:00|2176.54|2176.04|2176.04|2175.54|2176.92|2176.42|2175.92|2175.42|388
1694176200000|2023-09-08 12:30:00|2176.17|2175.67|2178.17|2177.67|2178.17|2177.67|2176.17|2175.67|516
1694176500000|2023-09-08 12:35:00|2178.42|2177.92|2178.17|2177.67|2179.42|2178.92|2177.79|2177.29|625
1694176800000|2023-09-08 12:40:00|2178.04|2177.54|2178.67|2178.17|2178.79|2178.29|2177.92|2177.42|345
1694177100000|2023-09-08 12:45:00|2178.79|2178.29|2179.67|2179.17|2181.17|2180.67|2178.67|2178.17|513
1694177400000|2023-09-08 12:50:00|2179.42|2178.92|2178.67|2178.17|2179.67|2179.17|2178.17|2177.67|470
1694177700000|2023-09-08 12:55:00|2178.79|2178.29|2178.17|2177.67|2178.92|2178.42|2177.67|2177.17|255
1694178000000|2023-09-08 13:00:00|2178.29|2177.79|2179.42|2178.92|2179.92|2179.42|2177.67|2177.17|274
1694178300000|2023-09-08 13:05:00|2179.54|2179.04|2179.42|2178.92|2179.92|2179.42|2178.67|2178.17|346
1694178600000|2023-09-08 13:10:00|2179.17|2178.67|2178.17|2177.67|2179.67|2179.17|2178.17|2177.67|534
1694178900000|2023-09-08 13:15:00|2178.29|2177.79|2179.42|2178.92|2180.17|2179.67|2178.17|2177.67|378
1694179200000|2023-09-08 13:20:00|2179.67|2179.17|2181.17|2180.67|2181.42|2180.92|2179.42|2178.92|711
1694179500000|2023-09-08 13:25:00|2180.92|2180.42|2181.42|2180.92|2181.67|2181.17|2179.92|2179.42|724
1694179800000|2023-09-08 13:30:00|2181.29|2180.79|2181.42|2180.92|2183.42|2182.92|2181.17|2180.67|1003
1694180100000|2023-09-08 13:35:00|2181.67|2181.17|2180.42|2179.92|2182.42|2181.92|2179.42|2178.92|1074
1694180400000|2023-09-08 13:40:00|2180.17|2179.67|2178.42|2177.92|2180.17|2179.67|2177.92|2177.42|1086
1694180700000|2023-09-08 13:45:00|2178.54|2178.04|2177.17|2176.67|2178.67|2178.17|2176.17|2175.67|579
1694181000000|2023-09-08 13:50:00|2177.29|2176.79|2176.17|2175.67|2178.17|2177.67|2176.17|2175.67|547
1694181300000|2023-09-08 13:55:00|2175.92|2175.42|2176.17|2175.67|2176.92|2176.42|2175.17|2174.67|754
1694181600000|2023-09-08 14:00:00|2176.04|2175.54|2177.92|2177.42|2177.92|2177.42|2176.04|2175.54|573
1694181900000|2023-09-08 14:05:00|2178.17|2177.67|2175.92|2175.42|2179.17|2178.67|2175.92|2175.42|496
1694182200000|2023-09-08 14:10:00|2175.86|2175.36|2177.61|2177.11|2177.86|2177.36|2175.61|2175.11|511
1694182500000|2023-09-08 14:15:00|2177.86|2177.36|2177.73|2177.23|2178.86|2178.36|2176.86|2176.36|451
1694182800000|2023-09-08 14:20:00|2177.61|2177.11|2178.61|2178.11|2179.11|2178.61|2177.11|2176.61|526
1694183100000|2023-09-08 14:25:00|2178.36|2177.86|2178.73|2178.23|2179.61|2179.11|2178.11|2177.61|503
1694183400000|2023-09-08 14:30:00|2178.86|2178.36|2176.11|2175.61|2178.86|2178.36|2175.61|2175.11|851
1694183700000|2023-09-08 14:35:00|2176.23|2175.73|2176.11|2175.61|2176.73|2176.23|2175.61|2175.11|788
1694184000000|2023-09-08 14:40:00|2175.98|2175.48|2175.61|2175.11|2176.36|2175.86|2175.36|2174.86|688
1694184300000|2023-09-08 14:45:00|2175.48|2174.98|2175.36|2174.86|2175.86|2175.36|2174.73|2174.23|631
1694184600000|2023-09-08 14:50:00|2175.61|2175.11|2176.36|2175.86|2177.36|2176.86|2175.61|2175.11|894
1694184900000|2023-09-08 14:55:00|2176.11|2175.61|2175.73|2175.23|2177.11|2176.61|2175.61|2175.11|476
1694185200000|2023-09-08 15:00:00|2175.86|2175.36|2176.11|2175.61|2177.36|2176.86|2175.61|2175.11|697
1694185500000|2023-09-08 15:05:00|2176.36|2175.86|2175.36|2174.86|2176.61|2176.11|2175.11|2174.61|926
1694185800000|2023-09-08 15:10:00|2175.23|2174.73|2176.61|2176.11|2177.11|2176.61|2175.11|2174.61|883
1694186100000|2023-09-08 15:15:00|2176.36|2175.86|2175.36|2174.86|2176.61|2176.11|2175.36|2174.86|2008
1694186400000|2023-09-08 15:20:00|2175.61|2175.11|2175.86|2174.36|2176.36|2175.86|2175.11|2174.35|2378
1694186700000|2023-09-08 15:25:00|2175.85|2174.35|2175.76|2174.26|2176.67|2175.17|2175.31|2173.81|372
1694187000000|2023-09-08 15:30:00|2176.21|2174.71|2177.06|2175.66|2177.56|2176.16|2175.76|2174.26|133
1694187300000|2023-09-08 15:35:00|2176.93|2175.53|2174.93|2173.53|2176.93|2175.53|2174.06|2172.66|390
1694187600000|2023-09-08 15:40:00|2175.06|2173.66|2174.81|2173.41|2175.31|2173.91|2174.68|2173.28|44
1694187900000|2023-09-08 15:45:00|2174.93|2173.53|2175.43|2174.03|2175.43|2174.03|2174.93|2173.53|100
1694188200000|2023-09-08 15:50:00|2175.31|2173.91|2174.93|2173.53|2175.31|2173.91|2174.81|2173.41|45
1694188500000|2023-09-08 15:55:00|2174.56|2173.16|2174.68|2173.18|2174.68|2173.28|2174.18|2172.73|57
1694188800000|2023-09-08 16:00:00|2174.69|2173.19|2174.68|2173.18|2174.69|2173.19|2173.75|2172.25|1
1694189100000|2023-09-08 16:05:00|2174.67|2173.17|2174.67|2173.17|2174.69|2173.19|2174.21|2172.71|0
1694189400000|2023-09-08 16:10:00|2174.68|2173.18|2175.6|2174.1|2175.61|2174.11|2174.67|2173.17|0
1694189700000|2023-09-08 16:15:00|2175.61|2174.11|2176.54|2175.04|2176.55|2175.05|2175.61|2174.11|0
1694190000000|2023-09-08 16:20:00|2176.55|2175.05|2177.02|2175.52|2177.04|2175.54|2176.06|2174.56|0
1694190300000|2023-09-08 16:25:00|2176.57|2175.07|2175.62|2174.12|2176.57|2175.07|2175.62|2174.12|0
1694190600000|2023-09-08 16:30:00|2175.63|2174.13|2175.61|2174.11|2175.63|2174.13|2174.67|2173.17|0
1694190900000|2023-09-08 16:35:00|2175.6|2174.1|2175.6|2174.1|2175.6|2174.1|2175.13|2173.63|0
1694191200000|2023-09-08 16:40:00|2175.59|2174.09|2176.5|2175|2176.54|2175.04|2175.59|2174.09|0
1694191500000|2023-09-08 16:45:00|2176.51|2175.01|2175.47|2173.97|2176.52|2175.02|2175.47|2173.97|0
1694191800000|2023-09-08 16:50:00|2175.46|2173.96|2175.47|2173.97|2175.93|2174.43|2175|2173.5|0
1694192100000|2023-09-08 16:55:00|2175.7|2174.2|2175.96|2174.46|2175.96|2174.46|2175.46|2173.96|0
1694192400000|2023-09-08 17:00:00|2175.95|2174.45|2175.25|2173.75|2175.96|2174.46|2174.56|2173.06|0
1694192700000|2023-09-08 17:05:00|2175.47|2173.97|2175.01|2173.51|2175.48|2173.98|2175|2173.5|0
1694193000000|2023-09-08 17:10:00|2175|2173.5|2175.02|2173.52|2175.46|2173.96|2174.99|2173.49|0
1694193300000|2023-09-08 17:15:00|2175.03|2173.53|2175.95|2174.45|2175.96|2174.46|2175.03|2173.53|0
1694193600000|2023-09-08 17:20:00|2175.96|2174.46|2175.93|2174.43|2175.97|2174.47|2175.92|2174.42|0
1694193900000|2023-09-08 17:25:00|2175.92|2174.42|2175.46|2173.96|2175.92|2174.42|2175|2173.5|0
1694194200000|2023-09-08 17:30:00|2175.47|2173.97|2175.02|2173.52|2175.49|2173.99|2175|2173.5|0
1694194500000|2023-09-08 17:35:00|2175.01|2173.51|2175.48|2173.98|2175.49|2173.99|2174.55|2173.05|0
1694194800000|2023-09-08 17:40:00|2175.47|2173.97|2175.48|2173.98|2175.95|2174.45|2175.01|2173.51|0
1694195100000|2023-09-08 17:45:00|2175.47|2173.97|2175.48|2173.98|2175.49|2173.99|2175.47|2173.97|0
1694195400000|2023-09-08 17:50:00|2175.49|2173.99|2175|2173.5|2175.49|2173.99|2174.99|2173.49|0
1694195700000|2023-09-08 17:55:00|2175.01|2173.51|2175.48|2173.98|2175.49|2173.99|2175|2173.5|0
1694196000000|2023-09-08 18:00:00|2175.49|2173.99|2176.42|2174.92|2176.42|2174.92|2175.48|2173.98|0
1694196300000|2023-09-08 18:05:00|2176.41|2174.91|2176.4|2174.9|2176.87|2175.37|2176.39|2174.89|0
1694196600000|2023-09-08 18:10:00|2176.39|2174.89|2173.6|2172.1|2176.4|2174.9|2173.14|2171.64|0
1694196900000|2023-09-08 18:15:00|2173.15|2171.65|2173.6|2172.1|2174.06|2172.56|2173.13|2171.63|0
1694197200000|2023-09-08 18:20:00|2173.61|2172.11|2173.61|2172.11|2174.07|2172.57|2173.14|2171.64|0
1694197500000|2023-09-08 18:25:00|2173.62|2172.12|2173.62|2172.12|2174.07|2172.57|2173.14|2171.64|0
1694197800000|2023-09-08 18:30:00|2173.61|2172.11|2173.15|2171.65|2173.62|2172.12|2172.69|2171.19|0
1694198100000|2023-09-08 18:35:00|2173.16|2171.66|2173.13|2171.63|2174.1|2172.6|2173.13|2171.63|0
1694198400000|2023-09-08 18:40:00|2173.12|2171.62|2174.07|2172.57|2174.07|2172.57|2173.12|2171.62|0
1694198700000|2023-09-08 18:45:00|2174.06|2172.56|2173.59|2172.09|2174.07|2172.57|2173.58|2172.08|0
1694199000000|2023-09-08 18:50:00|2173.6|2172.1|2174.01|2172.51|2174.5|2173|2173.57|2172.07|0
1694199300000|2023-09-08 18:55:00|2174.02|2172.52|2173.57|2172.07|2174.04|2172.54|2173.12|2171.62|0
1694199600000|2023-09-08 19:00:00|2173.56|2172.06|2172.21|2170.71|2173.57|2172.07|2172.18|2170.68|0
1694199900000|2023-09-08 19:05:00|2172.2|2170.7|2172.65|2171.15|2173.14|2171.64|2172.2|2170.7|0
1694200200000|2023-09-08 19:10:00|2172.66|2171.16|2173.11|2171.61|2173.12|2171.62|2172.2|2170.7|0
1694200500000|2023-09-08 19:15:00|2172.66|2171.16|2172.64|2171.14|2173.11|2171.61|2172.64|2171.14|0
1694200800000|2023-09-08 19:20:00|2172.63|2171.13|2172.64|2171.14|2172.66|2171.16|2171.72|2170.22|0
1694201100000|2023-09-08 19:25:00|2172.65|2171.15|2172.18|2170.68|2172.65|2171.15|2172.16|2170.66|0
1694201400000|2023-09-08 19:30:00|2172.17|2170.67|2173.56|2172.06|2173.57|2172.07|2172.17|2170.67|0
1694201700000|2023-09-08 19:35:00|2173.57|2172.07|2173.1|2171.6|2173.57|2172.07|2172.63|2171.13|0
1694202000000|2023-09-08 19:40:00|2173.11|2171.61|2173.13|2171.63|2173.57|2172.07|2172.65|2171.15|0
1694202300000|2023-09-08 19:45:00|2173.12|2171.62|2173.13|2171.63|2173.6|2172.1|2172.67|2171.17|0
1694202600000|2023-09-08 19:50:00|2173.12|2171.62|2172.68|2171.18|2173.59|2172.09|2172.21|2170.71|0
1694202900000|2023-09-08 19:55:00|2172.69|2171.19|2174.2|2172.7|2174.22|2172.72|2172.69|2171.19|0
1694203200000|2023-09-08 20:00:00|2173.53|2172.03|2174.65|2173.15|2174.74|2173.24|2173.2|2171.7|0
1694203500000|2023-09-08 20:05:00|2174.66|2173.16|2175.71|2174.21|2175.94|2174.44|2174.66|2173.16|0
1694203800000|2023-09-08 20:10:00|2175.72|2174.22|2175.39|2173.89|2175.85|2174.35|2175.2|2173.7|0
1694204100000|2023-09-08 20:15:00|2175.3|2173.8|2175.85|2174.35|2175.85|2174.35|2175.3|2173.8|0
1694204400000|2023-09-08 20:20:00|2175.71|2174.21|2176.17|2174.67|2176.17|2174.67|2175.62|2174.12|0
1694204700000|2023-09-08 20:25:00|2176.08|2174.58|2176.17|2174.67|2176.27|2174.77|2176.08|2174.58|0
1694205000000|2023-09-08 20:30:00|2176.18|2174.68|2175.62|2174.12|2176.27|2174.77|2175.62|2174.12|0
1694205300000|2023-09-08 20:35:00|2175.71|2174.21|2175.62|2174.12|2175.94|2174.44|2175.62|2174.12|0
1694205600000|2023-09-08 20:40:00|2175.71|2174.21|2175.53|2174.03|2175.71|2174.21|2175.53|2174.03|0
1694205900000|2023-09-08 20:45:00|2175.62|2174.12|2175.39|2173.89|2175.62|2174.12|2175.39|2173.89|0
1694206200000|2023-09-08 20:50:00|2175.3|2173.8|2175.07|2173.57|2175.3|2173.8|2174.97|2173.47|0
1694206500000|2023-09-08 20:55:00|2175.06|2173.56|2174.56|2173.06|2175.07|2173.57|2174.42|2172.92|0
1694383200000|2023-09-10 22:00:00|2174.9|2173.4|2174.44|2172.94|2174.9|2173.4|2174.25|2172.75|0
1694383500000|2023-09-10 22:05:00|2174.49|2172.99|2174.72|2173.22|2174.76|2173.26|2174.02|2172.52|0
1694383800000|2023-09-10 22:10:00|2174.76|2173.26|2174.81|2173.31|2174.81|2173.31|2174.72|2173.22|0
1694384100000|2023-09-10 22:15:00|2174.9|2173.4|2174.49|2172.99|2174.9|2173.4|2174.49|2172.99|0
1694384400000|2023-09-10 22:20:00|2174.72|2173.22|2174.9|2173.4|2174.9|2173.4|2174.49|2172.99|0
1694384700000|2023-09-10 22:25:00|2174.85|2173.35|2174.81|2173.31|2174.9|2173.4|2174.81|2173.31|0
1694385000000|2023-09-10 22:30:00|2174.82|2173.32|2175.18|2173.68|2175.27|2173.77|2174.82|2173.32|0
1694385300000|2023-09-10 22:35:00|2175.13|2173.63|2175.18|2173.68|2175.36|2173.86|2174.9|2173.4|0
1694385600000|2023-09-10 22:40:00|2175.13|2173.63|2175.32|2173.82|2175.68|2174.18|2175.13|2173.63|0
1694385900000|2023-09-10 22:45:00|2175.31|2173.81|2175.32|2173.82|2175.59|2174.09|2175.13|2173.63|0
1694386200000|2023-09-10 22:50:00|2175.36|2173.86|2175.55|2174.05|2175.68|2174.18|2175.36|2173.86|0
1694386500000|2023-09-10 22:55:00|2175.59|2174.09|2175.82|2174.32|2175.82|2174.32|2175.45|2173.95|0
1694386800000|2023-09-10 23:00:00|2175.68|2174.18|2175.27|2173.77|2175.82|2174.32|2175.13|2173.63|0
1694387100000|2023-09-10 23:05:00|2175.32|2173.82|2174.9|2173.4|2175.36|2173.86|2174.9|2173.4|0
1694387400000|2023-09-10 23:10:00|2174.99|2173.49|2175.13|2173.63|2175.45|2173.95|2174.99|2173.49|0
1694387700000|2023-09-10 23:15:00|2175.04|2173.54|2175.27|2173.77|2175.36|2173.86|2175.04|2173.54|0
1694388000000|2023-09-10 23:20:00|2175.13|2173.63|2175.41|2173.91|2175.59|2174.09|2175.13|2173.63|0
1694388300000|2023-09-10 23:25:00|2175.45|2173.95|2175.92|2174.42|2175.92|2174.42|2175.45|2173.95|0
1694388600000|2023-09-10 23:30:00|2175.91|2174.41|2175.68|2174.18|2175.92|2174.42|2175.68|2174.18|0
1694388900000|2023-09-10 23:35:00|2175.69|2174.19|2175.92|2174.42|2176.01|2174.51|2175.59|2174.09|0
1694389200000|2023-09-10 23:40:00|2175.91|2174.41|2175.82|2174.32|2176.01|2174.51|2175.68|2174.18|0
1694389500000|2023-09-10 23:45:00|2175.87|2174.37|2175.92|2174.42|2176.01|2174.51|2175.68|2174.18|0
1694389800000|2023-09-10 23:50:00|2175.96|2174.46|2175.96|2174.46|2176.05|2174.55|2175.82|2174.32|0
1694390100000|2023-09-10 23:55:00|2176.01|2174.51|2176.15|2174.65|2176.24|2174.74|2175.92|2174.42|0
1694390400000|2023-09-11 00:00:00|2176.19|2174.69|2176.25|2174.75|2176.76|2175.26|2175.56|2174.06|0
1694390700000|2023-09-11 00:05:00|2176.12|2174.62|2175.15|2173.65|2176.35|2174.85|2174.82|2173.32|0
1694391000000|2023-09-11 00:10:00|2175.24|2173.74|2174.87|2173.37|2175.38|2173.88|2174.45|2172.95|0
1694391300000|2023-09-11 00:15:00|2174.92|2173.42|2172.86|2171.36|2174.92|2173.42|2171.95|2170.45|0
1694391600000|2023-09-11 00:20:00|2173.31|2171.81|2173.77|2172.27|2174.22|2172.72|2173.31|2171.81|0
1694391900000|2023-09-11 00:25:00|2174.22|2172.72|2174.2|2172.7|2174.22|2172.72|2173.3|2171.8|0
1694392200000|2023-09-11 00:30:00|2175|2173.5|2175.22|2173.72|2175.67|2174.17|2174.77|2173.27|0
1694392500000|2023-09-11 00:35:00|2174.77|2173.27|2175.23|2173.73|2175.68|2174.18|2174.77|2173.27|0
1694392800000|2023-09-11 00:40:00|2175.68|2174.18|2175.22|2173.72|2175.68|2174.18|2175.22|2173.72|0
1694393100000|2023-09-11 00:45:00|2175.23|2173.73|2174.77|2173.27|2175.68|2174.18|2174.77|2173.27|0
1694393400000|2023-09-11 00:50:00|2174.78|2173.28|2174.32|2172.82|2174.78|2173.28|2174.31|2172.81|0
1694393700000|2023-09-11 00:55:00|2174.31|2172.81|2174.31|2172.81|2174.76|2173.26|2174.3|2172.8|0
1694394000000|2023-09-11 01:00:00|2173.74|2172.24|2173.72|2172.22|2174.2|2172.7|2173.27|2171.77|0
1694394300000|2023-09-11 01:05:00|2173.28|2171.78|2174.18|2172.68|2174.18|2172.68|2173.27|2171.77|0
1694394600000|2023-09-11 01:10:00|2174.17|2172.67|2173.73|2172.23|2174.64|2173.14|2173.73|2172.23|0
1694394900000|2023-09-11 01:15:00|2173.28|2171.78|2173.28|2171.78|2174.41|2172.91|2173.28|2171.78|0
1694395200000|2023-09-11 01:20:00|2172.83|2171.33|2172.6|2171.1|2172.83|2171.33|2171.92|2170.42|0
1694395500000|2023-09-11 01:25:00|2172.82|2171.32|2171.92|2170.42|2172.82|2171.32|2171.92|2170.42|0
1694395800000|2023-09-11 01:30:00|2172.37|2170.87|2171.01|2169.51|2172.37|2170.87|2171.01|2169.51|0
1694396100000|2023-09-11 01:35:00|2171.24|2169.74|2172.38|2170.88|2172.83|2171.33|2171.01|2169.51|0
1694396400000|2023-09-11 01:40:00|2172.37|2170.87|2172.38|2170.88|2172.38|2170.88|2171.92|2170.42|0
1694396700000|2023-09-11 01:45:00|2172.83|2171.33|2173.29|2171.79|2173.75|2172.25|2172.83|2171.33|0
1694397000000|2023-09-11 01:50:00|2173.3|2171.8|2173.3|2171.8|2173.75|2172.25|2173.29|2171.79|0
1694397300000|2023-09-11 01:55:00|2173.29|2171.79|2173.3|2171.8|2173.75|2172.25|2172.83|2171.33|0
1694397600000|2023-09-11 02:00:00|2173.31|2171.81|2173.3|2171.8|2173.76|2172.26|2173.3|2171.8|0
1694397900000|2023-09-11 02:05:00|2173.31|2171.81|2173.3|2171.8|2173.75|2172.25|2173.3|2171.8|0
1694398200000|2023-09-11 02:10:00|2173.31|2171.81|2172.85|2171.35|2173.31|2171.81|2172.4|2170.9|0
1694398500000|2023-09-11 02:15:00|2172.86|2171.36|2171.94|2170.44|2172.86|2171.36|2171.94|2170.44|0
1694398800000|2023-09-11 02:20:00|2172.39|2170.89|2172.85|2171.35|2172.85|2171.35|2172.39|2170.89|0
1694399100000|2023-09-11 02:25:00|2172.86|2171.36|2173.77|2172.27|2174.22|2172.72|2172.86|2171.36|0
1694399400000|2023-09-11 02:30:00|2173.76|2172.26|2173.77|2172.27|2173.77|2172.27|2172.86|2171.36|0
1694399700000|2023-09-11 02:35:00|2173.32|2171.82|2173.32|2171.82|2174.22|2172.72|2173.31|2171.81|0
1694400000000|2023-09-11 02:40:00|2173.54|2172.04|2172.87|2171.37|2173.77|2172.27|2172.87|2171.37|0
1694400300000|2023-09-11 02:45:00|2173.09|2171.59|2173.09|2171.59|2173.32|2171.82|2172.85|2171.35|0
1694400600000|2023-09-11 02:50:00|2173.31|2171.81|2173.77|2172.27|2173.78|2172.28|2173.09|2171.59|0
1694400900000|2023-09-11 02:55:00|2173.78|2172.28|2173.33|2171.83|2173.78|2172.28|2173.32|2171.82|0
1694401200000|2023-09-11 03:00:00|2173.32|2171.82|2173.32|2171.82|2173.33|2171.83|2173.32|2171.82|0
1694401500000|2023-09-11 03:05:00|2173.33|2171.83|2173.32|2171.82|2173.77|2172.27|2173.32|2171.82|0
1694401800000|2023-09-11 03:10:00|2173.77|2172.27|2173.32|2171.82|2173.78|2172.28|2173.32|2171.82|0
1694402100000|2023-09-11 03:15:00|2173.77|2172.27|2172.87|2171.37|2173.77|2172.27|2172.86|2171.36|0
1694402400000|2023-09-11 03:20:00|2172.86|2171.36|2172.86|2171.36|2172.87|2171.37|2172.86|2171.36|0
1694402700000|2023-09-11 03:25:00|2172.87|2171.37|2172.87|2171.37|2172.87|2171.37|2172.86|2171.36|0
1694403000000|2023-09-11 03:30:00|2172.86|2171.36|2172.86|2171.36|2172.86|2171.36|2172.4|2170.9|0
1694403300000|2023-09-11 03:35:00|2172.87|2171.37|2173.33|2171.83|2173.33|2171.83|2172.86|2171.36|0
1694403600000|2023-09-11 03:40:00|2173.32|2171.82|2172.87|2171.37|2173.33|2171.83|2172.87|2171.37|0
1694403900000|2023-09-11 03:45:00|2173.09|2171.59|2172.42|2170.92|2173.32|2171.82|2172.42|2170.92|0
1694404200000|2023-09-11 03:50:00|2172.87|2171.37|2172.41|2170.91|2172.87|2171.37|2172.41|2170.91|0
1694404500000|2023-09-11 03:55:00|2172.42|2170.92|2172.87|2171.37|2172.88|2171.38|2172.41|2170.91|0
1694404800000|2023-09-11 04:00:00|2172.88|2171.38|2173.33|2171.83|2173.78|2172.28|2172.88|2171.38|0
1694405100000|2023-09-11 04:05:00|2173.56|2172.06|2173.79|2172.29|2173.79|2172.29|2173.56|2172.06|0
1694405400000|2023-09-11 04:10:00|2173.78|2172.28|2173.34|2171.84|2173.78|2172.28|2173.34|2171.84|0
1694405700000|2023-09-11 04:15:00|2174.37|2172.87|2174.81|2173.31|2174.81|2173.31|2174.36|2172.86|0
1694406000000|2023-09-11 04:20:00|2174.82|2173.32|2175.28|2173.78|2175.28|2173.78|2174.81|2173.31|0
1694406300000|2023-09-11 04:25:00|2175.73|2174.23|2175.5|2174|2175.73|2174.23|2175.27|2173.77|0
1694406600000|2023-09-11 04:30:00|2175.72|2174.22|2175.73|2174.23|2175.73|2174.23|2175.27|2173.77|0
1694406900000|2023-09-11 04:35:00|2176.18|2174.68|2176.18|2174.68|2176.19|2174.69|2175.96|2174.46|0
1694407200000|2023-09-11 04:40:00|2176.19|2174.69|2176.18|2174.68|2176.19|2174.69|2175.73|2174.23|0
1694407500000|2023-09-11 04:45:00|2175.17|2173.67|2175.17|2173.67|2175.4|2173.9|2175.17|2173.67|0
1694407800000|2023-09-11 04:50:00|2175.18|2173.68|2175.62|2174.12|2175.62|2174.12|2175.17|2173.67|0
1694408100000|2023-09-11 04:55:00|2176.07|2174.57|2176.09|2174.59|2176.09|2174.59|2176.07|2174.57|0
1694408400000|2023-09-11 05:00:00|2176.54|2175.04|2176.55|2175.05|2177.46|2175.96|2176.09|2174.59|0
1694408700000|2023-09-11 05:05:00|2176.32|2174.82|2175.65|2174.15|2176.55|2175.05|2175.65|2174.15|0
1694409000000|2023-09-11 05:10:00|2176.1|2174.6|2177.08|2175.58|2177.53|2176.03|2176.1|2174.6|0
1694409300000|2023-09-11 05:15:00|2177.53|2176.03|2177.08|2175.58|2177.53|2176.03|2176.62|2175.12|0
1694409600000|2023-09-11 05:20:00|2177.53|2176.03|2177.98|2176.48|2177.98|2176.48|2177.07|2175.57|0
1694409900000|2023-09-11 05:25:00|2177.75|2176.25|2178.43|2176.93|2178.88|2177.38|2177.53|2176.03|0
1694410200000|2023-09-11 05:30:00|2178.88|2177.38|2178.87|2177.37|2179.33|2177.83|2178.42|2176.92|0
1694410500000|2023-09-11 05:35:00|2179.32|2177.82|2178.86|2177.36|2179.32|2177.82|2178.41|2176.91|0
1694410800000|2023-09-11 05:40:00|2178.87|2177.37|2178.86|2177.36|2178.87|2177.37|2178.41|2176.91|0
1694411100000|2023-09-11 05:45:00|2178.87|2177.37|2179.77|2178.27|2179.78|2178.28|2178.87|2177.37|0
1694411400000|2023-09-11 05:50:00|2179.78|2178.28|2178.44|2176.94|2180.24|2178.74|2178.44|2176.94|0
1694411700000|2023-09-11 05:55:00|2178.89|2177.39|2179.8|2178.3|2179.8|2178.3|2177.99|2176.49|0
1694412000000|2023-09-11 06:00:00|2180.37|2178.87|2179.91|2178.41|2181.73|2180.23|2179.47|2177.97|0
1694412300000|2023-09-11 06:05:00|2180.36|2178.86|2181.27|2179.77|2182.17|2180.67|2180.36|2178.86|0
1694412600000|2023-09-11 06:10:00|2181.72|2180.22|2181.22|2179.72|2183.02|2181.52|2181.22|2179.72|0
1694412900000|2023-09-11 06:15:00|2180.42|2178.92|2179.74|2178.24|2180.64|2179.14|2179.29|2177.79|0
1694413200000|2023-09-11 06:20:00|2179.75|2178.25|2180.2|2178.7|2180.65|2179.15|2179.74|2178.24|0
1694413500000|2023-09-11 06:25:00|2180.19|2178.69|2180.32|2178.82|2180.32|2178.82|2179.74|2178.24|0
1694413800000|2023-09-11 06:30:00|2180.31|2178.81|2182.81|2181.41|2182.81|2181.41|2180.31|2178.81|23
1694414100000|2023-09-11 06:35:00|2182.68|2181.28|2182.56|2181.16|2183.18|2181.78|2182.56|2181.16|20
1694414400000|2023-09-11 06:40:00|2182.43|2181.03|2183.56|2182.16|2183.56|2182.16|2181.56|2180.16|28
1694414700000|2023-09-11 06:45:00|2183.43|2182.03|2182.18|2180.78|2183.43|2182.03|2182.18|2180.78|36
1694415000000|2023-09-11 06:50:00|2181.93|2180.53|2180.56|2179.16|2181.93|2180.53|2180.56|2179.16|17
1694415300000|2023-09-11 06:55:00|2180.78|2179.28|2180.35|2178.85|2181.7|2180.2|2180.35|2178.85|0
1694415600000|2023-09-11 07:00:00|2180.79|2179.29|2181.11|2180.61|2188.48|2187.98|2179.86|2178.85|4023
1694415900000|2023-09-11 07:05:00|2180.98|2180.48|2184.23|2183.73|2185.11|2184.61|2180.86|2180.36|2028
1694416200000|2023-09-11 07:10:00|2184.36|2183.86|2184.98|2184.48|2185.61|2185.11|2183.36|2182.86|1530
1694416500000|2023-09-11 07:15:00|2185.36|2184.86|2185.36|2184.86|2186.86|2186.36|2184.11|2183.61|1450
1694416800000|2023-09-11 07:20:00|2185.61|2185.11|2189.23|2188.73|2189.23|2188.73|2185.11|2184.61|1153
1694417100000|2023-09-11 07:25:00|2189.36|2188.86|2190.86|2190.36|2191.11|2190.61|2188.36|2187.86|1906
1694417400000|2023-09-11 07:30:00|2191.11|2190.61|2191.36|2190.86|2192.61|2192.11|2189.86|2189.36|1926
1694417700000|2023-09-11 07:35:00|2191.61|2191.11|2191.11|2190.61|2192.36|2191.86|2190.61|2190.11|1168
1694418000000|2023-09-11 07:40:00|2190.79|2190.29|2190.79|2190.29|2191.54|2191.04|2190.16|2189.66|813
1694418300000|2023-09-11 07:45:00|2191.04|2190.54|2191.79|2191.29|2192.29|2191.79|2190.04|2189.54|966
1694418600000|2023-09-11 07:50:00|2191.54|2191.04|2191.54|2191.04|2192.54|2192.04|2191.04|2190.54|1275
1694418900000|2023-09-11 07:55:00|2191.79|2191.29|2192.29|2191.79|2193.16|2192.66|2190.79|2190.29|4259
1694419200000|2023-09-11 08:00:00|2192.16|2191.66|2191.29|2190.79|2193.79|2193.29|2190.79|2190.29|1244
1694419500000|2023-09-11 08:05:00|2191.04|2190.54|2189.54|2189.04|2191.29|2190.79|2189.04|2188.54|776
1694419800000|2023-09-11 08:10:00|2189.29|2188.79|2190.04|2189.54|2191.29|2190.79|2189.04|2188.54|817
1694420100000|2023-09-11 08:15:00|2189.91|2189.41|2189.79|2189.29|2190.29|2189.79|2188.79|2188.29|448
1694420400000|2023-09-11 08:20:00|2189.54|2189.04|2188.29|2187.79|2190.29|2189.79|2187.79|2187.29|681
1694420700000|2023-09-11 08:25:00|2188.04|2187.54|2189.41|2188.91|2189.79|2189.29|2187.91|2187.41|2370
1694421000000|2023-09-11 08:30:00|2189.54|2189.04|2188.79|2188.29|2190.29|2189.79|2188.79|2188.29|662
1694421300000|2023-09-11 08:35:00|2189.04|2188.54|2188.16|2187.66|2189.29|2188.79|2186.54|2186.04|628
1694421600000|2023-09-11 08:40:00|2188.04|2187.54|2186.79|2186.29|2188.16|2187.66|2186.79|2186.29|750
1694421900000|2023-09-11 08:45:00|2186.66|2186.16|2186.16|2185.66|2187.04|2186.54|2185.79|2185.29|3451
1694422200000|2023-09-11 08:50:00|2186.29|2185.79|2183.04|2182.54|2186.29|2185.79|2182.79|2182.29|1118
1694422500000|2023-09-11 08:55:00|2182.91|2182.41|2183.04|2182.54|2183.04|2182.54|2182.04|2181.54|1056
1694422800000|2023-09-11 09:00:00|2182.79|2182.29|2184.29|2183.79|2184.54|2184.04|2182.04|2181.54|1030
1694423100000|2023-09-11 09:05:00|2184.04|2183.54|2185.79|2185.29|2185.79|2185.29|2184.04|2183.54|926
1694423400000|2023-09-11 09:10:00|2185.66|2185.16|2182.04|2181.54|2185.66|2185.16|2182.04|2181.54|2795
1694423700000|2023-09-11 09:15:00|2181.79|2181.29|2182.04|2181.54|2182.79|2182.29|2180.29|2179.79|3523
1694424000000|2023-09-11 09:20:00|2182.16|2181.66|2183.29|2182.79|2183.79|2183.29|2182.04|2181.54|601
1694424300000|2023-09-11 09:25:00|2183.41|2182.91|2182.79|2182.29|2183.54|2183.04|2182.54|2182.04|4024
1694424600000|2023-09-11 09:30:00|2183.04|2182.54|2183.29|2182.79|2184.04|2183.54|2182.04|2181.54|1437
1694424900000|2023-09-11 09:35:00|2183.54|2183.04|2184.54|2184.04|2185.29|2184.79|2183.29|2182.79|5013
1694425200000|2023-09-11 09:40:00|2184.79|2184.29|2184.54|2184.04|2185.04|2184.54|2184.29|2183.79|1119
1694425500000|2023-09-11 09:45:00|2184.29|2183.79|2183.54|2183.04|2184.54|2184.04|2183.29|2182.79|7992
1694425800000|2023-09-11 09:50:00|2183.79|2183.29|2182.79|2182.29|2183.79|2183.29|2182.04|2181.54|474
1694426100000|2023-09-11 09:55:00|2183.04|2182.54|2183.04|2182.54|2183.29|2182.79|2182.04|2181.54|2597
1694426400000|2023-09-11 10:00:00|2183.16|2182.66|2183.29|2182.79|2184.54|2184.04|2183.04|2182.54|876
1694426700000|2023-09-11 10:05:00|2183.54|2183.04|2182.29|2181.79|2184.04|2183.54|2181.79|2181.29|670
1694427000000|2023-09-11 10:10:00|2182.04|2181.54|2181.54|2181.04|2182.54|2182.04|2181.54|2181.04|554
1694427300000|2023-09-11 10:15:00|2181.29|2180.79|2181.79|2181.29|2182.54|2182.04|2180.79|2180.29|1055
1694427600000|2023-09-11 10:20:00|2181.54|2181.04|2182.04|2181.54|2182.16|2181.66|2180.79|2180.29|443
1694427900000|2023-09-11 10:25:00|2182.29|2181.79|2182.54|2182.04|2183.29|2182.79|2182.29|2181.79|437
1694428200000|2023-09-11 10:30:00|2182.79|2182.29|2183.29|2182.79|2183.79|2183.29|2182.54|2182.04|561
1694428500000|2023-09-11 10:35:00|2183.41|2182.91|2181.54|2181.04|2183.54|2183.04|2181.29|2180.79|480
1694428800000|2023-09-11 10:40:00|2181.79|2181.29|2182.29|2181.79|2182.29|2181.79|2181.04|2180.54|493
1694429100000|2023-09-11 10:45:00|2182.04|2181.54|2183.04|2182.54|2183.04|2182.54|2181.91|2181.41|535
1694429400000|2023-09-11 10:50:00|2182.91|2182.41|2182.29|2181.79|2183.16|2182.66|2182.04|2181.54|282
1694429700000|2023-09-11 10:55:00|2182.04|2181.54|2182.79|2182.29|2183.29|2182.79|2182.04|2181.54|261
1694430000000|2023-09-11 11:00:00|2182.54|2182.04|2182.91|2182.41|2183.79|2183.29|2182.04|2181.54|1134
1694430300000|2023-09-11 11:05:00|2183.04|2182.54|2182.04|2181.54|2183.04|2182.54|2181.29|2180.79|459
1694430600000|2023-09-11 11:10:00|2181.79|2181.29|2180.79|2180.29|2182.16|2181.66|2180.79|2180.29|322
1694430900000|2023-09-11 11:15:00|2180.91|2180.41|2180.66|2180.16|2181.29|2180.79|2180.54|2180.04|516
1694431200000|2023-09-11 11:20:00|2180.79|2180.29|2179.79|2179.29|2180.79|2180.29|2179.04|2178.54|508
1694431500000|2023-09-11 11:25:00|2179.91|2179.41|2179.04|2178.54|2179.91|2179.41|2178.79|2178.29|561
1694431800000|2023-09-11 11:30:00|2179.29|2178.79|2179.04|2178.54|2179.29|2178.79|2177.54|2177.04|1655
1694432100000|2023-09-11 11:35:00|2179.29|2178.79|2179.54|2179.04|2180.04|2179.54|2178.79|2178.29|466
1694432400000|2023-09-11 11:40:00|2179.78|2179.28|2179.03|2178.53|2179.78|2179.28|2178.78|2178.28|358
1694432700000|2023-09-11 11:45:00|2178.78|2178.28|2180.65|2180.15|2181.03|2180.53|2178.4|2177.9|564
1694433000000|2023-09-11 11:50:00|2180.78|2180.28|2179.28|2178.78|2180.78|2180.28|2179.15|2178.65|1308
1694433300000|2023-09-11 11:55:00|2178.78|2178.28|2179.28|2178.78|2179.53|2179.03|2178.28|2177.78|852
1694433600000|2023-09-11 12:00:00|2179.4|2178.9|2178.78|2178.28|2179.78|2179.28|2178.53|2178.03|1319
1694433900000|2023-09-11 12:05:00|2178.53|2178.03|2179.78|2179.28|2180.03|2179.53|2178.28|2177.78|911
1694434200000|2023-09-11 12:10:00|2179.9|2179.4|2183.03|2182.53|2183.03|2182.53|2179.78|2179.28|519
1694434500000|2023-09-11 12:15:00|2183.28|2182.78|2183.78|2183.28|2184.03|2183.53|2182.78|2182.28|525
1694434800000|2023-09-11 12:20:00|2183.9|2183.4|2183.15|2182.65|2184.28|2183.78|2182.78|2182.28|435
1694435100000|2023-09-11 12:25:00|2183.03|2182.53|2182.78|2182.28|2184.03|2183.53|2182.78|2182.28|1725
1694435400000|2023-09-11 12:30:00|2183.03|2182.53|2182.78|2182.28|2184.03|2183.53|2182.65|2182.15|717
1694435700000|2023-09-11 12:35:00|2183.03|2182.53|2183.03|2182.53|2183.78|2183.28|2182.53|2182.03|540
1694436000000|2023-09-11 12:40:00|2182.78|2182.28|2181.78|2181.28|2183.03|2182.53|2181.53|2181.03|1156
1694436300000|2023-09-11 12:45:00|2181.53|2181.03|2181.53|2181.03|2182.03|2181.53|2181.03|2180.53|1966
1694436600000|2023-09-11 12:50:00|2181.78|2181.28|2181.03|2180.53|2182.03|2181.53|2180.28|2179.78|844
1694436900000|2023-09-11 12:55:00|2181.28|2180.78|2181.78|2181.28|2182.28|2181.78|2181.03|2180.53|573
1694437200000|2023-09-11 13:00:00|2182.03|2181.53|2183.03|2182.53|2183.15|2182.65|2181.28|2180.78|2730
1694437500000|2023-09-11 13:05:00|2183.15|2182.65|2182.53|2182.03|2184.03|2183.53|2182.28|2181.78|1077
1694437800000|2023-09-11 13:10:00|2182.65|2182.15|2181.53|2181.03|2183.03|2182.53|2181.53|2181.03|646
1694438100000|2023-09-11 13:15:00|2181.65|2181.15|2182.9|2182.4|2183.03|2182.53|2181.28|2180.78|873
1694438400000|2023-09-11 13:20:00|2183.03|2182.53|2183.03|2182.53|2183.78|2183.28|2182.53|2182.03|505
1694438700000|2023-09-11 13:25:00|2183.15|2182.65|2185.03|2184.53|2185.53|2185.03|2183.15|2182.65|4420
1694439000000|2023-09-11 13:30:00|2185.15|2184.65|2184.78|2184.28|2186.28|2185.78|2184.53|2184.03|1232
1694439300000|2023-09-11 13:35:00|2184.9|2184.4|2183.53|2183.03|2185.78|2185.28|2183.53|2183.03|1388
1694439600000|2023-09-11 13:40:00|2183.78|2183.28|2182.78|2182.28|2184.78|2184.28|2182.53|2182.03|2751
1694439900000|2023-09-11 13:45:00|2183.03|2182.53|2182.03|2181.53|2183.53|2183.03|2181.53|2181.03|1511
1694440200000|2023-09-11 13:50:00|2181.9|2181.4|2182.53|2182.03|2182.78|2182.28|2181.53|2181.03|1025
1694440500000|2023-09-11 13:55:00|2182.78|2182.28|2182.53|2182.03|2183.28|2182.78|2180.53|2180.03|2157
1694440800000|2023-09-11 14:00:00|2182.28|2181.78|2183.53|2183.03|2185.03|2184.53|2182.03|2181.53|2003
1694441100000|2023-09-11 14:05:00|2183.28|2182.78|2183.03|2182.53|2183.78|2183.28|2182.28|2181.78|984
1694441400000|2023-09-11 14:10:00|2183.27|2182.77|2184.52|2184.02|2184.89|2184.39|2183.27|2182.77|1208
1694441700000|2023-09-11 14:15:00|2184.27|2183.77|2186.27|2185.77|2186.52|2186.02|2184.27|2183.77|1825
1694442000000|2023-09-11 14:20:00|2186.02|2185.52|2187.52|2187.02|2188.27|2187.77|2186.02|2185.52|2698
1694442300000|2023-09-11 14:25:00|2187.39|2186.89|2190.52|2190.02|2191.52|2191.02|2187.39|2186.89|1326
1694442600000|2023-09-11 14:30:00|2190.27|2189.77|2189.52|2189.02|2190.64|2190.14|2188.52|2188.02|1431
1694442900000|2023-09-11 14:35:00|2189.64|2189.14|2189.02|2188.52|2190.02|2189.52|2188.27|2187.77|1896
1694443200000|2023-09-11 14:40:00|2188.77|2188.27|2189.27|2188.77|2190.77|2190.27|2188.52|2188.02|855
1694443500000|2023-09-11 14:45:00|2189.14|2188.64|2189.02|2188.52|2189.52|2189.02|2188.77|2188.27|1076
1694443800000|2023-09-11 14:50:00|2188.89|2188.39|2189.64|2189.14|2190.02|2189.52|2188.77|2188.27|1451
1694444100000|2023-09-11 14:55:00|2189.52|2189.02|2188.52|2188.02|2190.02|2189.52|2188.02|2187.52|2268
1694444400000|2023-09-11 15:00:00|2188.27|2187.77|2184.77|2184.27|2188.52|2188.02|2184.02|2183.52|2841
1694444700000|2023-09-11 15:05:00|2185.02|2184.52|2183.77|2183.27|2185.52|2185.02|2183.52|2183.02|2515
1694445000000|2023-09-11 15:10:00|2183.52|2183.02|2184.27|2183.77|2184.52|2184.02|2183.27|2182.77|2594
1694445300000|2023-09-11 15:15:00|2184.52|2184.02|2185.52|2185.02|2185.77|2185.27|2183.77|2183.27|2321
1694445600000|2023-09-11 15:20:00|2185.39|2184.89|2186.03|2184.53|2186.39|2185.89|2185.02|2184.52|4191
1694445900000|2023-09-11 15:25:00|2186.48|2184.98|2186.51|2185.01|2186.54|2185.04|2186.48|2184.98|1528
1694446200000|2023-09-11 15:30:00|2186.5|2185|2186.34|2184.94|2186.72|2185.32|2185.22|2183.82|5213
1694446500000|2023-09-11 15:35:00|2186.22|2184.82|2186.34|2184.94|2186.97|2185.57|2184.97|2183.57|157
1694446800000|2023-09-11 15:40:00|2186.09|2184.69|2186.34|2184.94|2187.09|2185.69|2185.97|2184.57|8599
1694447100000|2023-09-11 15:45:00|2186.47|2185.07|2187.22|2185.82|2187.34|2185.94|2186.47|2185.07|80
1694447400000|2023-09-11 15:50:00|2187.34|2185.94|2187.47|2186.07|2187.47|2186.07|2187.09|2185.69|5015
1694447700000|2023-09-11 15:55:00|2187.34|2185.94|2187.27|2185.77|2187.34|2185.94|2186.97|2185.57|7
1694448000000|2023-09-11 16:00:00|2187.26|2185.76|2187.28|2185.78|2188.19|2186.69|2187.26|2185.76|0
1694448300000|2023-09-11 16:05:00|2187.27|2185.77|2188.22|2186.72|2188.68|2187.18|2186.81|2185.31|0
1694448600000|2023-09-11 16:10:00|2188.67|2187.17|2188.23|2186.73|2188.69|2187.19|2187.77|2186.27|0
1694448900000|2023-09-11 16:15:00|2188.22|2186.72|2188.21|2186.71|2188.69|2187.19|2188.2|2186.7|0
1694449200000|2023-09-11 16:20:00|2188.2|2186.7|2187.75|2186.25|2188.66|2187.16|2187.74|2186.24|0
1694449500000|2023-09-11 16:25:00|2188.2|2186.7|2189.16|2187.66|2189.18|2187.68|2187.98|2186.48|0
1694449800000|2023-09-11 16:30:00|2189.17|2187.67|2188.43|2186.93|2189.17|2187.67|2188.42|2186.92|0
1694450100000|2023-09-11 16:35:00|2188.88|2187.38|2188.41|2186.91|2188.88|2187.38|2187.95|2186.45|0
1694450400000|2023-09-11 16:40:00|2188.4|2186.9|2188.86|2187.36|2188.87|2187.37|2187.95|2186.45|0
1694450700000|2023-09-11 16:45:00|2188.41|2186.91|2188.93|2187.43|2188.93|2187.43|2188.41|2186.91|0
1694451000000|2023-09-11 16:50:00|2188.92|2187.42|2189.38|2187.88|2189.39|2187.89|2188.45|2186.95|0
1694451300000|2023-09-11 16:55:00|2189.37|2187.87|2189.39|2187.89|2189.84|2188.34|2188.92|2187.42|0
1694451600000|2023-09-11 17:00:00|2189.38|2187.88|2189.84|2188.34|2189.85|2188.35|2188.92|2187.42|0
1694451900000|2023-09-11 17:05:00|2189.85|2188.35|2190.3|2188.8|2190.3|2188.8|2189.37|2187.87|0
1694452200000|2023-09-11 17:10:00|2190.31|2188.81|2190.29|2188.79|2190.31|2188.81|2189.84|2188.34|0
1694452500000|2023-09-11 17:15:00|2190.3|2188.8|2190.66|2189.16|2190.75|2189.25|2190.29|2188.79|0
1694452800000|2023-09-11 17:20:00|2190.67|2189.17|2190.68|2189.18|2191.14|2189.64|2190.66|2189.16|0
1694453100000|2023-09-11 17:25:00|2190.69|2189.19|2190.7|2189.2|2190.7|2189.2|2190.67|2189.17|0
1694453400000|2023-09-11 17:30:00|2190.71|2189.21|2191.28|2189.78|2191.28|2189.78|2190.69|2189.19|0
1694453700000|2023-09-11 17:35:00|2191.3|2189.8|2191.63|2190.13|2191.74|2190.24|2191.27|2189.77|0
1694454000000|2023-09-11 17:40:00|2191.62|2190.12|2190.7|2189.2|2191.63|2190.13|2190.7|2189.2|0
1694454300000|2023-09-11 17:45:00|2190.71|2189.21|2190.7|2189.2|2191.17|2189.67|2190.7|2189.2|0
1694454600000|2023-09-11 17:50:00|2190.71|2189.21|2190.72|2189.22|2191.18|2189.68|2190.7|2189.2|0
1694454900000|2023-09-11 17:55:00|2190.73|2189.23|2190.73|2189.23|2190.73|2189.23|2190.25|2188.75|0
1694455200000|2023-09-11 18:00:00|2190.72|2189.22|2190.26|2188.76|2190.73|2189.23|2190.25|2188.75|0
1694455500000|2023-09-11 18:05:00|2190.25|2188.75|2191.14|2189.64|2191.15|2189.65|2190.03|2188.53|0
1694455800000|2023-09-11 18:10:00|2191.13|2189.63|2192.1|2190.6|2192.11|2190.61|2191.13|2189.63|0
1694456100000|2023-09-11 18:15:00|2192.11|2190.61|2191.66|2190.16|2192.11|2190.61|2191.19|2189.69|0
1694456400000|2023-09-11 18:20:00|2191.65|2190.15|2191.2|2189.7|2191.66|2190.16|2191.19|2189.69|0
1694456700000|2023-09-11 18:25:00|2191.21|2189.71|2191.23|2189.73|2191.23|2189.73|2190.74|2189.24|0
1694457000000|2023-09-11 18:30:00|2191.24|2189.74|2191.23|2189.73|2191.69|2190.19|2191.23|2189.73|0
1694457300000|2023-09-11 18:35:00|2191.24|2189.74|2192.13|2190.63|2192.13|2190.63|2191.22|2189.72|0
1694457600000|2023-09-11 18:40:00|2192.12|2190.62|2191.22|2189.72|2192.13|2190.63|2191.21|2189.71|0
1694457900000|2023-09-11 18:45:00|2191.21|2189.71|2191.24|2189.74|2191.24|2189.74|2191.21|2189.71|0
1694458200000|2023-09-11 18:50:00|2191.25|2189.75|2191.68|2190.18|2191.69|2190.19|2191.23|2189.73|0
1694458500000|2023-09-11 18:55:00|2191.69|2190.19|2191.23|2189.73|2191.69|2190.19|2191.22|2189.72|0
1694458800000|2023-09-11 19:00:00|2191.22|2189.72|2191.24|2189.74|2191.46|2189.96|2191.22|2189.72|0
1694459100000|2023-09-11 19:05:00|2191.23|2189.73|2191.69|2190.19|2191.69|2190.19|2191.23|2189.73|0
1694459400000|2023-09-11 19:10:00|2191.68|2190.18|2191.2|2189.7|2191.68|2190.18|2190.74|2189.24|0
1694459700000|2023-09-11 19:15:00|2191.19|2189.69|2190.74|2189.24|2191.2|2189.7|2190.73|2189.23|0
1694460000000|2023-09-11 19:20:00|2190.75|2189.25|2191.69|2190.19|2191.69|2190.19|2190.75|2189.25|0
1694460300000|2023-09-11 19:25:00|2191.7|2190.2|2191.23|2189.73|2191.7|2190.2|2191.22|2189.72|0
1694460600000|2023-09-11 19:30:00|2191.24|2189.74|2191.14|2189.64|2191.69|2190.19|2190.77|2189.27|0
1694460900000|2023-09-11 19:35:00|2191.13|2189.63|2190.68|2189.18|2191.13|2189.63|2190.67|2189.17|0
1694461200000|2023-09-11 19:40:00|2190.69|2189.19|2190.68|2189.18|2191.14|2189.64|2190.67|2189.17|0
1694461500000|2023-09-11 19:45:00|2190.67|2189.17|2190.19|2188.69|2190.67|2189.17|2190.18|2188.68|0
1694461800000|2023-09-11 19:50:00|2190.18|2188.68|2190.17|2188.67|2190.4|2188.9|2190.15|2188.65|0
1694462100000|2023-09-11 19:55:00|2190.16|2188.66|2191.09|2189.59|2191.1|2189.6|2190.15|2188.65|0
1694462400000|2023-09-11 20:00:00|2191.18|2189.68|2191.64|2190.14|2191.64|2190.14|2190.76|2189.26|0
1694462700000|2023-09-11 20:05:00|2191.59|2190.09|2190.76|2189.26|2191.64|2190.14|2190.76|2189.26|0
1694463000000|2023-09-11 20:10:00|2190.85|2189.35|2190.85|2189.35|2190.99|2189.49|2190.3|2188.8|0
1694463300000|2023-09-11 20:15:00|2190.86|2189.36|2190.85|2189.35|2191.08|2189.58|2190.76|2189.26|0
1694463600000|2023-09-11 20:20:00|2190.76|2189.26|2190.85|2189.35|2190.85|2189.35|2190.62|2189.12|0
1694463900000|2023-09-11 20:25:00|2190.76|2189.26|2190.85|2189.35|2190.85|2189.35|2190.76|2189.26|0
1694464200000|2023-09-11 20:30:00|2190.76|2189.26|2190.85|2189.35|2190.85|2189.35|2190.76|2189.26|0
1694464500000|2023-09-11 20:35:00|2190.76|2189.26|2190.62|2189.12|2190.76|2189.26|2190.53|2189.03|0
1694464800000|2023-09-11 20:40:00|2190.58|2189.08|2190.44|2188.94|2190.62|2189.12|2190.44|2188.94|0
1694465100000|2023-09-11 20:45:00|2190.43|2188.93|2190.3|2188.8|2190.43|2188.93|2190.21|2188.71|0
1694465400000|2023-09-11 20:50:00|2190.25|2188.75|2190.21|2188.71|2190.3|2188.8|2190.21|2188.71|0
1694465700000|2023-09-11 20:55:00|2190.3|2188.8|2190.21|2188.71|2190.44|2188.94|2190.02|2188.52|0
1694466000000|2023-09-11 21:00:00|2190.25|2188.75|2190.25|2188.75|2190.3|2188.8|2190.21|2188.71|0
1694466300000|2023-09-11 21:05:00|2190.21|2188.71|2190.25|2188.75|2190.3|2188.8|2190.21|2188.71|0
1694466600000|2023-09-11 21:10:00|2190.3|2188.8|2190.21|2188.71|2190.3|2188.8|2190.21|2188.71|0
1694467500000|2023-09-11 21:25:00|2190.2|2188.7|2190.02|2188.52|2190.2|2188.7|2189.97|2188.47|0
1694467800000|2023-09-11 21:30:00|2190.07|2188.57|2189.98|2188.48|2190.07|2188.57|2189.98|2188.48|0
1694468100000|2023-09-11 21:35:00|2189.97|2188.47|2189.98|2188.48|2190.11|2188.61|2189.93|2188.43|0
1694468400000|2023-09-11 21:40:00|2189.97|2188.47|2189.88|2188.38|2189.98|2188.48|2189.84|2188.34|0
1694468700000|2023-09-11 21:45:00|2189.84|2188.34|2189.79|2188.29|2189.88|2188.38|2189.74|2188.24|0
1694469000000|2023-09-11 21:50:00|2189.74|2188.24|2189.61|2188.11|2189.88|2188.38|2189.56|2188.06|0
1694469300000|2023-09-11 21:55:00|2189.65|2188.15|2189.61|2188.11|2189.74|2188.24|2189.51|2188.01|0
1694469600000|2023-09-11 22:00:00|2189.7|2188.2|2189.42|2187.92|2189.74|2188.24|2189.33|2187.83|0
1694469900000|2023-09-11 22:05:00|2189.47|2187.97|2189.74|2188.24|2190.11|2188.61|2189.42|2187.92|0
1694470200000|2023-09-11 22:10:00|2189.7|2188.2|2189.33|2187.83|2189.74|2188.24|2189.33|2187.83|0
1694470500000|2023-09-11 22:15:00|2189.28|2187.78|2189.33|2187.83|2189.37|2187.87|2188.87|2187.37|0
1694470800000|2023-09-11 22:20:00|2189.42|2187.92|2189.33|2187.83|2189.42|2187.92|2189.23|2187.73|0
1694471100000|2023-09-11 22:25:00|2189.37|2187.87|2189.33|2187.83|2189.42|2187.92|2189.33|2187.83|0
1694471400000|2023-09-11 22:30:00|2189.37|2187.87|2189.42|2187.92|2189.56|2188.06|2189.37|2187.87|0
1694471700000|2023-09-11 22:35:00|2189.33|2187.83|2188.77|2187.27|2189.42|2187.92|2188.77|2187.27|0
1694472000000|2023-09-11 22:40:00|2188.78|2187.28|2189|2187.5|2189|2187.5|2188.78|2187.28|0
1694472300000|2023-09-11 22:45:00|2188.87|2187.37|2188.87|2187.37|2189|2187.5|2188.87|2187.37|0
1694472600000|2023-09-11 22:50:00|2189|2187.5|2188.87|2187.37|2189|2187.5|2188.77|2187.27|0
1694472900000|2023-09-11 22:55:00|2188.86|2187.36|2189|2187.5|2189.23|2187.73|2188.68|2187.18|0
1694473200000|2023-09-11 23:00:00|2188.96|2187.46|2189|2187.5|2189.23|2187.73|2188.87|2187.37|0
1694473500000|2023-09-11 23:05:00|2189.01|2187.51|2189.23|2187.73|2189.42|2187.92|2189.01|2187.51|0
1694473800000|2023-09-11 23:10:00|2189.14|2187.64|2189.23|2187.73|2189.23|2187.73|2189.05|2187.55|0
1694474100000|2023-09-11 23:15:00|2189.14|2187.64|2189.33|2187.83|2189.37|2187.87|2189.1|2187.6|0
1694474400000|2023-09-11 23:20:00|2189.37|2187.87|2189.23|2187.73|2189.56|2188.06|2189.23|2187.73|0
1694474700000|2023-09-11 23:25:00|2189.24|2187.74|2189.42|2187.92|2189.65|2188.15|2189.24|2187.74|0
1694475000000|2023-09-11 23:30:00|2189.47|2187.97|2189.23|2187.73|2189.56|2188.06|2189.05|2187.55|0
1694475300000|2023-09-11 23:35:00|2189.14|2187.64|2189.1|2187.6|2189.23|2187.73|2189.1|2187.6|0
1694475600000|2023-09-11 23:40:00|2189.14|2187.64|2188.77|2187.27|2189.14|2187.64|2188.77|2187.27|0
1694475900000|2023-09-11 23:45:00|2188.68|2187.18|2189.1|2187.6|2189.1|2187.6|2188.68|2187.18|0
1694476200000|2023-09-11 23:50:00|2189.05|2187.55|2189.23|2187.73|2189.42|2187.92|2189|2187.5|0
1694476500000|2023-09-11 23:55:00|2189.1|2187.6|2189|2187.5|2189.23|2187.73|2188.87|2187.37|0
1694476800000|2023-09-12 00:00:00|2188.87|2187.37|2189.34|2187.84|2189.9|2188.4|2188.54|2187.04|0
1694477100000|2023-09-12 00:05:00|2189.35|2187.85|2189.25|2187.75|2189.67|2188.17|2188.7|2187.2|0
1694477400000|2023-09-12 00:10:00|2189.11|2187.61|2188.79|2187.29|2189.34|2187.84|2188.7|2187.2|0
1694477700000|2023-09-12 00:15:00|2188.7|2187.2|2187.86|2186.36|2189.02|2187.52|2187.84|2186.34|0
1694478000000|2023-09-12 00:20:00|2188.3|2186.8|2187.85|2186.35|2188.31|2186.81|2187.85|2186.35|0
1694478300000|2023-09-12 00:25:00|2187.4|2185.9|2187.4|2185.9|2187.41|2185.91|2187.4|2185.9|0
1694478600000|2023-09-12 00:30:00|2186.95|2185.45|2187.4|2185.9|2187.4|2185.9|2186.94|2185.44|0
1694478900000|2023-09-12 00:35:00|2187.85|2186.35|2187.39|2185.89|2187.85|2186.35|2187.39|2185.89|0
1694479200000|2023-09-12 00:40:00|2187.4|2185.9|2187.84|2186.34|2187.85|2186.35|2187.39|2185.89|0
1694479500000|2023-09-12 00:45:00|2187.62|2186.12|2187.39|2185.89|2187.85|2186.35|2187.39|2185.89|0
1694479800000|2023-09-12 00:50:00|2187.4|2185.9|2187.85|2186.35|2187.85|2186.35|2187.4|2185.9|0
1694480100000|2023-09-12 00:55:00|2187.84|2186.34|2187.84|2186.34|2187.85|2186.35|2187.39|2185.89|0
1694480400000|2023-09-12 01:00:00|2187.85|2186.35|2187.39|2185.89|2187.85|2186.35|2187.39|2185.89|0
1694480700000|2023-09-12 01:05:00|2186.94|2185.44|2186.94|2185.44|2186.94|2185.44|2186.93|2185.43|0
1694481000000|2023-09-12 01:10:00|2186.95|2185.45|2187.41|2185.91|2188.77|2187.27|2186.94|2185.44|0
1694481300000|2023-09-12 01:15:00|2187.4|2185.9|2186.96|2185.46|2187.4|2185.9|2186.49|2184.99|0
1694481600000|2023-09-12 01:20:00|2186.95|2185.45|2186.5|2185|2186.96|2185.46|2186.5|2185|0
1694481900000|2023-09-12 01:25:00|2186.49|2184.99|2187.4|2185.9|2187.4|2185.9|2186.49|2184.99|0
1694482200000|2023-09-12 01:30:00|2186.95|2185.45|2186.48|2184.98|2186.95|2185.45|2186.48|2184.98|0
1694482500000|2023-09-12 01:35:00|2186.49|2184.99|2185.59|2184.09|2186.71|2185.21|2185.58|2184.08|0
1694482800000|2023-09-12 01:40:00|2185.58|2184.08|2186.04|2184.54|2186.04|2184.54|2185.58|2184.08|0
1694483100000|2023-09-12 01:45:00|2186.49|2184.99|2186.93|2185.43|2187.39|2185.89|2186.49|2184.99|0
1694483400000|2023-09-12 01:50:00|2186.48|2184.98|2186.48|2184.98|2186.94|2185.44|2186.48|2184.98|0
1694483700000|2023-09-12 01:55:00|2186.49|2184.99|2186.95|2185.45|2187.4|2185.9|2186.48|2184.98|0
1694484000000|2023-09-12 02:00:00|2186.94|2185.44|2186.49|2184.99|2186.95|2185.45|2186.49|2184.99|0
1694484300000|2023-09-12 02:05:00|2186.5|2185|2187.4|2185.9|2187.41|2185.91|2186.5|2185|0
1694484600000|2023-09-12 02:10:00|2187.41|2185.91|2187.85|2186.35|2188.31|2186.81|2187.4|2185.9|0
1694484900000|2023-09-12 02:15:00|2188.3|2186.8|2188.76|2187.26|2189.21|2187.71|2188.08|2186.58|0
1694485200000|2023-09-12 02:20:00|2188.77|2187.27|2188.76|2187.26|2188.77|2187.27|2188.76|2187.26|0
1694485500000|2023-09-12 02:25:00|2188.77|2187.27|2189.21|2187.71|2189.22|2187.72|2188.77|2187.27|0
1694485800000|2023-09-12 02:30:00|2189.2|2187.7|2189.67|2188.17|2189.67|2188.17|2188.76|2187.26|0
1694486100000|2023-09-12 02:35:00|2189.66|2188.16|2190.13|2188.63|2190.13|2188.63|2189.21|2187.71|0
1694486400000|2023-09-12 02:40:00|2190.12|2188.62|2189.66|2188.16|2190.13|2188.63|2189.66|2188.16|0
1694486700000|2023-09-12 02:45:00|2189.21|2187.71|2189.66|2188.16|2189.66|2188.16|2189.21|2187.71|0
1694487000000|2023-09-12 02:50:00|2189.67|2188.17|2189.67|2188.17|2189.67|2188.17|2189.66|2188.16|0
1694487300000|2023-09-12 02:55:00|2189.66|2188.16|2189.68|2188.18|2189.68|2188.18|2189.66|2188.16|0
1694487600000|2023-09-12 03:00:00|2189.67|2188.17|2189.67|2188.17|2189.67|2188.17|2189.21|2187.71|0
1694487900000|2023-09-12 03:05:00|2190.12|2188.62|2189.67|2188.17|2190.13|2188.63|2189.66|2188.16|0
1694488200000|2023-09-12 03:10:00|2189.66|2188.16|2189.67|2188.17|2189.67|2188.17|2189.21|2187.71|0
1694488500000|2023-09-12 03:15:00|2189.66|2188.16|2189.67|2188.17|2189.67|2188.17|2189.66|2188.16|0
1694488800000|2023-09-12 03:20:00|2189.66|2188.16|2189.69|2188.19|2190.14|2188.64|2189.66|2188.16|0
1694489100000|2023-09-12 03:25:00|2189.68|2188.18|2190.13|2188.63|2190.14|2188.64|2189.68|2188.18|0
1694489400000|2023-09-12 03:30:00|2190.14|2188.64|2190.15|2188.65|2190.6|2189.1|2189.68|2188.18|0
1694489700000|2023-09-12 03:35:00|2190.16|2188.66|2190.6|2189.1|2190.6|2189.1|2190.15|2188.65|0
1694490000000|2023-09-12 03:40:00|2190.15|2188.65|2190.61|2189.11|2190.61|2189.11|2190.14|2188.64|0
1694490300000|2023-09-12 03:45:00|2190.6|2189.1|2190.61|2189.11|2190.61|2189.11|2190.6|2189.1|0
1694490600000|2023-09-12 03:50:00|2190.62|2189.12|2190.61|2189.11|2190.62|2189.12|2190.61|2189.11|0
1694491200000|2023-09-12 04:00:00|2190.16|2188.66|2190.66|2189.16|2190.66|2189.16|2190.16|2188.66|0
1694491500000|2023-09-12 04:05:00|2190.67|2189.17|2190.67|2189.17|2190.67|2189.17|2190.67|2189.17|0
1694491800000|2023-09-12 04:10:00|2190.66|2189.16|2190.66|2189.16|2190.67|2189.17|2190.66|2189.16|0
1694492100000|2023-09-12 04:15:00|2190.65|2189.15|2189.75|2188.25|2190.66|2189.16|2189.75|2188.25|0
1694492400000|2023-09-12 04:20:00|2189.74|2188.24|2189.74|2188.24|2189.75|2188.25|2189.29|2187.79|0
1694492700000|2023-09-12 04:25:00|2189.73|2188.23|2189.29|2187.79|2189.73|2188.23|2189.06|2187.56|0
1694493000000|2023-09-12 04:30:00|2189.28|2187.78|2189.74|2188.24|2189.74|2188.24|2189.28|2187.78|0
1694493300000|2023-09-12 04:35:00|2189.75|2188.25|2189.73|2188.23|2189.75|2188.25|2189.29|2187.79|0
1694493600000|2023-09-12 04:40:00|2189.72|2188.22|2189.72|2188.22|2189.73|2188.23|2189.72|2188.22|0
1694493900000|2023-09-12 04:45:00|2190.17|2188.67|2189.72|2188.22|2190.17|2188.67|2189.72|2188.22|0
1694494200000|2023-09-12 04:50:00|2190.17|2188.67|2190.63|2189.13|2190.63|2189.13|2190.17|2188.67|0
1694494500000|2023-09-12 04:55:00|2190.62|2189.12|2190.17|2188.67|2190.63|2189.13|2190.16|2188.66|0
1694494800000|2023-09-12 05:00:00|2190.62|2189.12|2189.71|2188.21|2190.62|2189.12|2189.71|2188.21|0
1694495100000|2023-09-12 05:05:00|2189.26|2187.76|2189.26|2187.76|2189.26|2187.76|2189.25|2187.75|0
1694495400000|2023-09-12 05:10:00|2189.37|2187.87|2189.37|2187.87|2189.37|2187.87|2189.37|2187.87|0
1694495700000|2023-09-12 05:15:00|2189.38|2187.88|2189.82|2188.32|2189.83|2188.33|2189.37|2187.87|0
1694496000000|2023-09-12 05:20:00|2189.83|2188.33|2190.3|2188.8|2190.3|2188.8|2189.82|2188.32|0
1694496300000|2023-09-12 05:25:00|2190.29|2188.79|2189.83|2188.33|2190.3|2188.8|2189.83|2188.33|0
1694496600000|2023-09-12 05:30:00|2189.84|2188.34|2189.83|2188.33|2189.84|2188.34|2189.38|2187.88|0
1694496900000|2023-09-12 05:35:00|2189.84|2188.34|2190.29|2188.79|2190.29|2188.79|2189.83|2188.33|0
1694497200000|2023-09-12 05:40:00|2190.28|2188.78|2189.39|2187.89|2190.29|2188.79|2189.39|2187.89|0
1694497500000|2023-09-12 05:45:00|2189.84|2188.34|2189.4|2187.9|2190.3|2188.8|2188.94|2187.44|0
1694497800000|2023-09-12 05:50:00|2189.39|2187.89|2189.93|2188.43|2189.94|2188.44|2189.39|2187.89|0
1694498100000|2023-09-12 05:55:00|2189.94|2188.44|2190.06|2188.56|2190.06|2188.56|2189.72|2188.22|0
1694498400000|2023-09-12 06:00:00|2189.83|2188.33|2189.16|2187.66|2190.51|2189.01|2189.15|2187.65|0
1694498700000|2023-09-12 06:05:00|2189.61|2188.11|2190.03|2188.53|2190.05|2188.55|2189.6|2188.1|0
1694499000000|2023-09-12 06:10:00|2190.04|2188.54|2190.94|2189.44|2191.39|2189.89|2190.04|2188.54|0
1694499300000|2023-09-12 06:15:00|2191.38|2189.88|2190.94|2189.44|2191.85|2190.35|2190.94|2189.44|0
1694499600000|2023-09-12 06:20:00|2191.39|2189.89|2190.8|2189.3|2191.84|2190.34|2190.35|2188.85|0
1694499900000|2023-09-12 06:25:00|2190.35|2188.85|2190.8|2189.3|2191.26|2189.76|2190.34|2188.84|0
1694500200000|2023-09-12 06:30:00|2190.35|2188.85|2189.84|2188.44|2190.8|2189.3|2189.09|2187.69|25
1694500500000|2023-09-12 06:35:00|2189.72|2188.32|2190.22|2188.82|2190.22|2188.82|2189.59|2188.19|21
1694500800000|2023-09-12 06:40:00|2189.97|2188.57|2189.72|2188.32|2190.97|2189.57|2189.22|2187.82|168
1694501100000|2023-09-12 06:45:00|2189.47|2188.07|2190.22|2188.82|2190.22|2188.82|2189.47|2188.07|2
1694501400000|2023-09-12 06:50:00|||||||||48
1694501700000|2023-09-12 06:55:00|2190.26|2188.76|2188.01|2186.51|2190.27|2188.77|2188.01|2186.51|0
1694502000000|2023-09-12 07:00:00|2188.91|2187.41|2188.64|2188.14|2192.02|2191.52|2187.52|2186.96|5204
1694502300000|2023-09-12 07:05:00|2188.89|2188.39|2189.77|2189.27|2191.14|2190.64|2188.02|2187.52|5746
1694502600000|2023-09-12 07:10:00|2189.89|2189.39|2187.52|2187.02|2190.02|2189.52|2187.02|2186.52|2337
1694502900000|2023-09-12 07:15:00|2187.27|2186.77|2189.52|2189.02|2189.89|2189.39|2187.02|2186.52|1391
1694503200000|2023-09-12 07:20:00|2189.64|2189.14|2188.02|2187.52|2190.14|2189.64|2188.02|2187.52|3043
1694503500000|2023-09-12 07:25:00|2188.14|2187.64|2186.02|2185.52|2188.27|2187.77|2185.02|2184.52|6453
1694503800000|2023-09-12 07:30:00|2185.77|2185.27|2188.64|2188.14|2188.77|2188.27|2184.27|2183.77|7186
1694504100000|2023-09-12 07:35:00|2188.52|2188.02|2189.89|2189.39|2190.27|2189.77|2188.02|2187.52|1555
1694504400000|2023-09-12 07:40:00|2189.98|2189.48|2190.11|2189.61|2191.48|2190.98|2189.36|2188.86|3152
1694504700000|2023-09-12 07:45:00|2190.36|2189.86|2189.61|2189.11|2190.36|2189.86|2188.86|2188.36|2656
1694505000000|2023-09-12 07:50:00|2189.86|2189.36|2188.61|2188.11|2189.86|2189.36|2187.61|2187.11|13697
1694505300000|2023-09-12 07:55:00|2188.36|2187.86|2187.86|2187.36|2188.61|2188.11|2187.36|2186.86|8385
1694505600000|2023-09-12 08:00:00|2187.61|2187.11|2184.98|2184.48|2187.61|2187.11|2184.61|2184.11|3058
1694505900000|2023-09-12 08:05:00|2185.11|2184.61|2184.48|2183.98|2185.86|2185.36|2183.36|2182.86|3996
1694506200000|2023-09-12 08:10:00|2184.36|2183.86|2185.48|2184.98|2185.86|2185.36|2182.98|2182.48|5475
1694506500000|2023-09-12 08:15:00|2185.36|2184.86|2185.61|2185.11|2186.36|2185.86|2184.73|2184.23|1049
1694506800000|2023-09-12 08:20:00|2185.48|2184.98|2187.61|2187.11|2188.61|2188.11|2185.23|2184.73|1165
1694507100000|2023-09-12 08:25:00|2187.48|2186.98|2188.61|2188.11|2189.11|2188.61|2187.36|2186.86|1711
1694507400000|2023-09-12 08:30:00|2188.36|2187.86|2185.23|2184.73|2188.36|2187.86|2185.11|2184.61|1327
1694507700000|2023-09-12 08:35:00|2185.11|2184.61|2186.61|2186.11|2187.11|2186.61|2184.86|2184.36|1409
1694508000000|2023-09-12 08:40:00|2186.36|2185.86|2185.61|2185.11|2187.11|2186.61|2185.11|2184.61|5318
1694508300000|2023-09-12 08:45:00|2185.73|2185.23|2183.61|2183.11|2185.86|2185.36|2183.48|2182.98|5945
1694508600000|2023-09-12 08:50:00|2183.36|2182.86|2184.48|2183.98|2185.61|2185.11|2183.36|2182.86|1982
1694508900000|2023-09-12 08:55:00|2184.36|2183.86|2184.36|2183.86|2185.73|2185.23|2184.11|2183.61|3419
1694509200000|2023-09-12 09:00:00|2184.11|2183.61|2185.11|2184.61|2185.61|2185.11|2183.61|2183.11|654
1694509500000|2023-09-12 09:05:00|2184.86|2184.36|2184.48|2183.98|2185.36|2184.86|2183.98|2183.48|2475
1694509800000|2023-09-12 09:10:00|2184.36|2183.86|2182.11|2181.61|2184.61|2184.11|2181.61|2181.11|11275
1694510100000|2023-09-12 09:15:00|2182.36|2181.86|2181.61|2181.11|2182.86|2182.36|2181.61|2181.11|785
1694510400000|2023-09-12 09:20:00|2181.48|2180.98|2182.86|2182.36|2182.86|2182.36|2181.36|2180.86|1395
1694510700000|2023-09-12 09:25:00|2182.73|2182.23|2183.86|2183.36|2184.36|2183.86|2182.73|2182.23|751
1694511000000|2023-09-12 09:30:00|2183.73|2183.23|2180.36|2179.86|2183.86|2183.36|2179.86|2179.36|943
1694511300000|2023-09-12 09:35:00|2180.86|2180.36|2180.73|2180.23|2181.36|2180.86|2180.36|2179.86|964
1694511600000|2023-09-12 09:40:00|2180.61|2180.11|2182.36|2181.86|2182.36|2181.86|2180.61|2180.11|4129
1694511900000|2023-09-12 09:45:00|2182.23|2181.73|2181.86|2181.36|2182.36|2181.86|2180.86|2180.36|1344
1694512200000|2023-09-12 09:50:00|2182.11|2181.61|2180.36|2179.86|2182.48|2181.98|2180.36|2179.86|734
1694512500000|2023-09-12 09:55:00|2180.48|2179.98|2180.11|2179.61|2180.98|2180.48|2180.11|2179.61|782
1694512800000|2023-09-12 10:00:00|2179.98|2179.48|2182.61|2182.11|2182.61|2182.11|2179.36|2178.86|830
1694513100000|2023-09-12 10:05:00|2182.36|2181.86|2182.11|2181.61|2183.61|2183.11|2181.86|2181.36|795
1694513400000|2023-09-12 10:10:00|2182.36|2181.86|2183.61|2183.11|2183.61|2183.11|2181.86|2181.36|1371
1694513700000|2023-09-12 10:15:00|2183.48|2182.98|2184.11|2183.61|2185.11|2184.61|2183.36|2182.86|1455
1694514000000|2023-09-12 10:20:00|2184.23|2183.73|2184.61|2184.11|2184.61|2184.11|2183.61|2183.11|990
1694514300000|2023-09-12 10:25:00|2184.48|2183.98|2184.11|2183.61|2185.11|2184.61|2184.11|2183.61|1224
1694514600000|2023-09-12 10:30:00|2184.23|2183.73|2184.86|2184.36|2185.61|2185.11|2184.23|2183.73|945
1694514900000|2023-09-12 10:35:00|2185.11|2184.61|2183.86|2183.36|2185.36|2184.86|2183.61|2183.11|810
1694515200000|2023-09-12 10:40:00|2184.11|2183.61|2183.11|2182.61|2184.23|2183.73|2183.11|2182.61|577
1694515500000|2023-09-12 10:45:00|2182.98|2182.48|2183.11|2182.61|2183.23|2182.73|2181.86|2181.36|693
1694515800000|2023-09-12 10:50:00|2182.86|2182.36|2183.11|2182.61|2183.86|2183.36|2182.73|2182.23|674
1694516100000|2023-09-12 10:55:00|2182.98|2182.48|2184.48|2183.98|2184.86|2184.36|2182.86|2182.36|754
1694516400000|2023-09-12 11:00:00|2184.61|2184.11|2184.86|2184.36|2185.11|2184.61|2183.86|2183.36|607
1694516700000|2023-09-12 11:05:00|2184.73|2184.23|2184.36|2183.86|2185.36|2184.86|2183.98|2183.48|3090
1694517000000|2023-09-12 11:10:00|2184.61|2184.11|2183.36|2182.86|2184.86|2184.36|2182.86|2182.36|942
1694517300000|2023-09-12 11:15:00|2183.11|2182.61|2181.86|2181.36|2183.48|2182.98|2181.86|2181.36|661
1694517600000|2023-09-12 11:20:00|2181.98|2181.48|2179.61|2179.11|2182.61|2182.11|2179.48|2178.98|915
1694517900000|2023-09-12 11:25:00|2179.48|2178.98|2180.36|2179.86|2180.73|2180.23|2179.36|2178.86|1477
1694518200000|2023-09-12 11:30:00|2180.11|2179.61|2180.36|2179.86|2180.61|2180.11|2179.61|2179.11|622
1694518500000|2023-09-12 11:35:00|2180.11|2179.61|2178.86|2178.36|2180.11|2179.61|2178.11|2177.61|1047
1694518800000|2023-09-12 11:40:00|2178.94|2178.44|2178.94|2178.44|2179.94|2179.44|2177.94|2177.44|781
1694519100000|2023-09-12 11:45:00|2178.69|2178.19|2177.44|2176.94|2178.81|2178.31|2177.19|2176.69|1099
1694519400000|2023-09-12 11:50:00|2177.06|2176.56|2177.19|2176.69|2177.44|2176.94|2176.44|2175.94|1124
1694519700000|2023-09-12 11:55:00|2177.06|2176.56|2176.19|2175.69|2177.44|2176.94|2176.19|2175.69|651
1694520000000|2023-09-12 12:00:00|2175.94|2175.44|2174.94|2174.44|2176.94|2176.44|2174.94|2174.44|1235
1694520300000|2023-09-12 12:05:00|2175.19|2174.69|2175.94|2175.44|2175.94|2175.44|2174.81|2174.31|1182
1694520600000|2023-09-12 12:10:00|2175.81|2175.31|2177.31|2176.81|2177.44|2176.94|2175.69|2175.19|733
1694520900000|2023-09-12 12:15:00|2177.19|2176.69|2178.19|2177.69|2179.06|2178.56|2177.19|2176.69|1152
1694521200000|2023-09-12 12:20:00|2177.94|2177.44|2178.94|2178.44|2178.94|2178.44|2177.69|2177.19|754
1694521500000|2023-09-12 12:25:00|2179.19|2178.69|2179.44|2178.94|2180.19|2179.69|2179.19|2178.69|882
1694521800000|2023-09-12 12:30:00|2179.19|2178.69|2182.19|2181.69|2182.19|2181.69|2179.19|2178.69|1312
1694522100000|2023-09-12 12:35:00|2182.44|2181.94|2181.94|2181.44|2183.19|2182.69|2181.69|2181.19|2045
1694522400000|2023-09-12 12:40:00|2182.19|2181.69|2180.69|2180.19|2182.69|2182.19|2180.44|2179.94|1003
1694522700000|2023-09-12 12:45:00|2180.56|2180.06|2181.94|2181.44|2181.94|2181.44|2180.44|2179.94|841
1694523000000|2023-09-12 12:50:00|2181.69|2181.19|2181.19|2180.69|2181.94|2181.44|2180.69|2180.19|1430
1694523300000|2023-09-12 12:55:00|2180.94|2180.44|2180.94|2180.44|2181.19|2180.69|2180.19|2179.69|821
1694523600000|2023-09-12 13:00:00|2180.69|2180.19|2179.44|2178.94|2180.94|2180.44|2179.19|2178.69|2142
1694523900000|2023-09-12 13:05:00|2179.69|2179.19|2178.69|2178.19|2180.19|2179.69|2178.19|2177.69|818
1694524200000|2023-09-12 13:10:00|2178.56|2178.06|2177.69|2177.19|2178.56|2178.06|2177.44|2176.94|785
1694524500000|2023-09-12 13:15:00|2177.56|2177.06|2175.81|2175.31|2177.69|2177.19|2175.44|2174.94|944
1694524800000|2023-09-12 13:20:00|2175.69|2175.19|2174.94|2174.44|2175.94|2175.44|2174.19|2173.69|3346
1694525100000|2023-09-12 13:25:00|2175.06|2174.56|2176.19|2175.69|2176.44|2175.94|2174.94|2174.44|1066
1694525400000|2023-09-12 13:30:00|2176.06|2175.56|2179.44|2178.94|2179.69|2179.19|2175.69|2175.19|1395
1694525700000|2023-09-12 13:35:00|2179.69|2179.19|2179.44|2178.94|2180.19|2179.69|2178.69|2178.19|1549
1694526000000|2023-09-12 13:40:00|2179.94|2179.44|2181.19|2180.69|2181.94|2181.44|2179.94|2179.44|1193
1694526300000|2023-09-12 13:45:00|2181.44|2180.94|2179.94|2179.44|2182.19|2181.69|2179.94|2179.44|1468
1694526600000|2023-09-12 13:50:00|2180.19|2179.69|2180.94|2180.44|2181.94|2181.44|2179.69|2179.19|3547
1694526900000|2023-09-12 13:55:00|2181.06|2180.56|2182.44|2181.94|2182.69|2182.19|2180.81|2180.31|5873
1694527200000|2023-09-12 14:00:00|2182.56|2182.06|2180.94|2180.44|2182.56|2182.06|2180.94|2180.44|1228
1694527500000|2023-09-12 14:05:00|2180.81|2180.31|2180.44|2179.94|2180.94|2180.44|2179.44|2178.94|1404
1694527800000|2023-09-12 14:10:00|2180.08|2179.58|2181.83|2181.33|2182.08|2181.58|2179.83|2179.33|1207
1694528100000|2023-09-12 14:15:00|2182.08|2181.58|2180.83|2180.33|2182.08|2181.58|2180.33|2179.83|1385
1694528400000|2023-09-12 14:20:00|2180.58|2180.08|2178.58|2178.08|2180.7|2180.2|2178.33|2177.83|3237
1694528700000|2023-09-12 14:25:00|2178.33|2177.83|2177.83|2177.33|2178.58|2178.08|2177.08|2176.58|1509
1694529000000|2023-09-12 14:30:00|2177.58|2177.08|2178.83|2178.33|2178.83|2178.33|2176.83|2176.33|2942
1694529300000|2023-09-12 14:35:00|2178.95|2178.45|2178.7|2178.2|2179.58|2179.08|2178.08|2177.58|1464
1694529600000|2023-09-12 14:40:00|2178.58|2178.08|2179.58|2179.08|2179.83|2179.33|2178.33|2177.83|1357
1694529900000|2023-09-12 14:45:00|2179.83|2179.33|2178.58|2178.08|2180.08|2179.58|2178.58|2178.08|3603
1694530200000|2023-09-12 14:50:00|2178.45|2177.95|2177.08|2176.58|2178.7|2178.2|2177.08|2176.58|1737
1694530500000|2023-09-12 14:55:00|2177.33|2176.83|2176.33|2175.83|2177.83|2177.33|2176.08|2175.58|1558
1694530800000|2023-09-12 15:00:00|2176.08|2175.58|2178.08|2177.58|2178.08|2177.58|2176.08|2175.58|3560
1694531100000|2023-09-12 15:05:00|2178.33|2177.83|2177.83|2177.33|2178.7|2178.2|2177.45|2176.95|10964
1694531400000|2023-09-12 15:10:00|2177.7|2177.2|2176.83|2176.33|2177.83|2177.33|2176.58|2176.08|1363
1694531700000|2023-09-12 15:15:00|2176.7|2176.2|2176.33|2175.83|2176.95|2176.45|2176.08|2175.58|1088
1694532000000|2023-09-12 15:20:00|2176.08|2175.58|2176.32|2174.82|2176.58|2176.08|2175.33|2174.82|10000
1694532300000|2023-09-12 15:25:00|2176.31|2174.81|2176.36|2174.86|2177.23|2175.73|2175.86|2174.36|443
1694532600000|2023-09-12 15:30:00|2176.81|2175.31|2177.65|2176.25|2178.28|2176.88|2176.81|2175.31|9392
1694532900000|2023-09-12 15:35:00|2177.53|2176.13|2177.03|2175.63|2177.53|2176.13|2177.03|2175.63|156
1694533200000|2023-09-12 15:40:00|2177.15|2175.75|2177.9|2176.5|2178.03|2176.63|2177.15|2175.75|9049
1694533500000|2023-09-12 15:45:00|2177.65|2176.25|2178.15|2176.75|2178.78|2177.38|2177.28|2175.88|9956
1694533800000|2023-09-12 15:50:00|2178.28|2176.88|2178.15|2176.75|2178.78|2177.38|2177.78|2176.38|7021
1694534100000|2023-09-12 15:55:00|2178.4|2177|2178.2|2176.7|2178.78|2177.38|2178.03|2176.63|15
1694534400000|2023-09-12 16:00:00|2178.21|2176.71|2179.14|2177.64|2179.14|2177.64|2178.21|2176.71|0
1694534700000|2023-09-12 16:05:00|2179.13|2177.63|2179.14|2177.64|2179.14|2177.64|2178.66|2177.16|0
1694535000000|2023-09-12 16:10:00|2179.13|2177.63|2179.14|2177.64|2179.6|2178.1|2178.67|2177.17|0
1694535300000|2023-09-12 16:15:00|2179.13|2177.63|2179.57|2178.07|2180.03|2178.53|2179.12|2177.62|0
1694535600000|2023-09-12 16:20:00|2179.58|2178.08|2179.58|2178.08|2180.03|2178.53|2179.1|2177.6|0
1694535900000|2023-09-12 16:25:00|2179.57|2178.07|2178.65|2177.15|2179.58|2178.08|2178.64|2177.14|0
1694536200000|2023-09-12 16:30:00|2178.66|2177.16|2178.17|2176.67|2179.1|2177.6|2178.17|2176.67|0
1694536500000|2023-09-12 16:35:00|2178.18|2176.68|2179.09|2177.59|2179.1|2177.6|2178.17|2176.67|0
1694536800000|2023-09-12 16:40:00|2178.64|2177.14|2179.58|2178.08|2179.58|2178.08|2178.64|2177.14|0
1694537100000|2023-09-12 16:45:00|2179.57|2178.07|2180.04|2178.54|2180.04|2178.54|2179.57|2178.07|0
1694537400000|2023-09-12 16:50:00|2180.03|2178.53|2179.56|2178.06|2180.04|2178.54|2179.55|2178.05|0
1694537700000|2023-09-12 16:55:00|2179.55|2178.05|2179.08|2177.58|2179.55|2178.05|2179.07|2177.57|0
1694538000000|2023-09-12 17:00:00|2179.53|2178.03|2180.01|2178.51|2180.01|2178.51|2179.06|2177.56|0
1694538300000|2023-09-12 17:05:00|2180.46|2178.96|2180.01|2178.51|2180.49|2178.99|2180.01|2178.51|0
1694538600000|2023-09-12 17:10:00|2180.02|2178.52|2180.48|2178.98|2180.94|2179.44|2180.02|2178.52|0
1694538900000|2023-09-12 17:15:00|2180.93|2179.43|2181.4|2179.9|2181.85|2180.35|2180.92|2179.42|0
1694539200000|2023-09-12 17:20:00|2181.41|2179.91|2183.32|2181.82|2183.32|2181.82|2181.4|2179.9|0
1694539500000|2023-09-12 17:25:00|2183.31|2181.81|2182.84|2181.34|2183.32|2181.82|2182.84|2181.34|0
1694539800000|2023-09-12 17:30:00|2182.85|2181.35|2183.28|2181.78|2183.32|2181.82|2182.85|2181.35|0
1694540100000|2023-09-12 17:35:00|2183.29|2181.79|2182.36|2180.86|2183.3|2181.8|2181.91|2180.41|0
1694540400000|2023-09-12 17:40:00|2182.37|2180.87|2180.46|2178.96|2182.37|2180.87|2180.01|2178.51|0
1694540700000|2023-09-12 17:45:00|2180.47|2178.97|2179.55|2178.05|2180.47|2178.97|2179.06|2177.56|0
1694541000000|2023-09-12 17:50:00|2179.56|2178.06|2179.52|2178.02|2180.47|2178.97|2179.06|2177.56|0
1694541300000|2023-09-12 17:55:00|2179.53|2178.03|2179.05|2177.55|2179.53|2178.03|2178.59|2177.09|0
1694541600000|2023-09-12 18:00:00|2179.04|2177.54|2179.03|2177.53|2179.04|2177.54|2178.57|2177.07|0
1694541900000|2023-09-12 18:05:00|2179.02|2177.52|2179.03|2177.53|2179.04|2177.54|2178.57|2177.07|0
1694542200000|2023-09-12 18:10:00|2179.02|2177.52|2179.04|2177.54|2179.52|2178.02|2179.02|2177.52|0
1694542500000|2023-09-12 18:15:00|2179.05|2177.55|2179.04|2177.54|2179.51|2178.01|2178.11|2176.61|0
1694542800000|2023-09-12 18:20:00|2179.03|2177.53|2178.56|2177.06|2179.04|2177.54|2178.09|2176.59|0
1694543100000|2023-09-12 18:25:00|2178.57|2177.07|2179.47|2177.97|2179.49|2177.99|2178.56|2177.06|0
1694543400000|2023-09-12 18:30:00|2179.03|2177.53|2179.47|2177.97|2179.49|2177.99|2178.54|2177.04|0
1694543700000|2023-09-12 18:35:00|2179.48|2177.98|2179.02|2177.52|2179.48|2177.98|2179|2177.5|0
1694544000000|2023-09-12 18:40:00|2179.01|2177.51|2178.99|2177.49|2179.02|2177.52|2178.53|2177.03|0
1694544300000|2023-09-12 18:45:00|2178.54|2177.04|2178.08|2176.58|2179.01|2177.51|2178.07|2176.57|0
1694544600000|2023-09-12 18:50:00|2178.07|2176.57|2177.12|2175.62|2178.08|2176.58|2177.12|2175.62|0
1694544900000|2023-09-12 18:55:00|2177.11|2175.61|2177.53|2176.03|2177.6|2176.1|2177.08|2175.58|0
1694545200000|2023-09-12 19:00:00|2177.08|2175.58|2176.6|2175.1|2177.53|2176.03|2176.59|2175.09|0
1694545500000|2023-09-12 19:05:00|2176.61|2175.11|2176.6|2175.1|2177.07|2175.57|2176.59|2175.09|0
1694545800000|2023-09-12 19:10:00|2176.61|2175.11|2176.59|2175.09|2177.07|2175.57|2176.59|2175.09|0
1694546100000|2023-09-12 19:15:00|2176.6|2175.1|2176.11|2174.61|2176.6|2175.1|2176.11|2174.61|0
1694546400000|2023-09-12 19:20:00|2176.12|2174.62|2175.2|2173.7|2176.13|2174.63|2175.19|2173.69|0
1694546700000|2023-09-12 19:25:00|2175.21|2173.71|2176.12|2174.62|2176.12|2174.62|2175.2|2173.7|0
1694547000000|2023-09-12 19:30:00|2176.13|2174.63|2176.58|2175.08|2176.59|2175.09|2176.12|2174.62|0
1694547300000|2023-09-12 19:35:00|2176.59|2175.09|2176.58|2175.08|2177.05|2175.55|2176.12|2174.62|0
1694547600000|2023-09-12 19:40:00|2176.59|2175.09|2176.61|2175.11|2177.06|2175.56|2176.58|2175.08|0
1694547900000|2023-09-12 19:45:00|2176.62|2175.12|2176.6|2175.1|2177.08|2175.58|2176.13|2174.63|0
1694548200000|2023-09-12 19:50:00|2176.61|2175.11|2177.09|2175.59|2177.09|2175.59|2176.16|2174.66|0
1694548500000|2023-09-12 19:55:00|2176.64|2175.14|2175.74|2174.24|2176.64|2175.14|2175.28|2173.78|0
1694548800000|2023-09-12 20:00:00|2175.73|2174.23|2176.29|2174.79|2176.48|2174.98|2175.65|2174.15|0
1694549100000|2023-09-12 20:05:00|2176.3|2174.8|2176.71|2175.21|2176.94|2175.44|2176.29|2174.79|0
1694549400000|2023-09-12 20:10:00|2176.62|2175.12|2176.7|2175.2|2177.02|2175.52|2176.62|2175.12|0
1694549700000|2023-09-12 20:15:00|2176.69|2175.19|2176.47|2174.97|2176.7|2175.2|2176.19|2174.69|0
1694550000000|2023-09-12 20:20:00|2176.46|2174.96|2176.24|2174.74|2176.47|2174.97|2176.24|2174.74|0
1694550300000|2023-09-12 20:25:00|2176.23|2174.73|2176.47|2174.97|2176.47|2174.97|2176.14|2174.64|0
1694550600000|2023-09-12 20:30:00|2176.48|2174.98|2176.48|2174.98|2176.48|2174.98|2176.48|2174.98|0
1694550900000|2023-09-12 20:35:00|2176.57|2175.07|2176.15|2174.65|2176.71|2175.21|2176.15|2174.65|0
1694551200000|2023-09-12 20:40:00|2176.16|2174.66|2176.57|2175.07|2176.71|2175.21|2176.16|2174.66|0
1694551500000|2023-09-12 20:45:00|2176.66|2175.16|2176.94|2175.44|2176.94|2175.44|2176.57|2175.07|0
1694551800000|2023-09-12 20:50:00|2177.03|2175.53|2176.48|2174.98|2177.03|2175.53|2176.48|2174.98|0
1694552100000|2023-09-12 20:55:00|2176.57|2175.07|2175.92|2174.42|2176.57|2175.07|2175.78|2174.28|0
1694552400000|2023-09-12 21:00:00|2175.93|2174.43|2175.97|2174.47|2176.11|2174.61|2175.83|2174.33|0
1694552700000|2023-09-12 21:05:00|2176.01|2174.51|2175.92|2174.42|2176.06|2174.56|2175.83|2174.33|0
1694553000000|2023-09-12 21:10:00|2175.97|2174.47|2175.97|2174.47|2175.97|2174.47|2175.97|2174.47|0
1694553300000|2023-09-12 21:15:00|2175.92|2174.42|2175.74|2174.24|2175.97|2174.47|2175.74|2174.24|0
1694553600000|2023-09-12 21:20:00|2175.92|2174.42|2175.88|2174.38|2175.92|2174.42|2175.83|2174.33|0
1694553900000|2023-09-12 21:25:00|2175.87|2174.37|2176.06|2174.56|2176.06|2174.56|2175.83|2174.33|0
1694554200000|2023-09-12 21:30:00|2176.15|2174.65|2175.97|2174.47|2176.2|2174.7|2175.92|2174.42|0
1694554500000|2023-09-12 21:35:00|2176.01|2174.51|2175.97|2174.47|2176.06|2174.56|2175.87|2174.37|0
1694554800000|2023-09-12 21:40:00|2175.96|2174.46|2175.83|2174.33|2175.97|2174.47|2175.78|2174.28|0
1694555100000|2023-09-12 21:45:00|2175.78|2174.28|2175.6|2174.1|2175.83|2174.33|2175.55|2174.05|0
1694555400000|2023-09-12 21:50:00|2175.55|2174.05|2175.78|2174.28|2175.83|2174.33|2175.55|2174.05|0
1694555700000|2023-09-12 21:55:00|2175.83|2174.33|2175.69|2174.19|2175.83|2174.33|2175.69|2174.19|0
1694556000000|2023-09-12 22:00:00|2175.7|2174.2|2175.97|2174.47|2176.2|2174.7|2175.69|2174.19|0
1694556300000|2023-09-12 22:05:00|2176.06|2174.56|2175.64|2174.14|2176.06|2174.56|2175.51|2174.01|0
1694556600000|2023-09-12 22:10:00|2175.65|2174.15|2175.83|2174.33|2175.97|2174.47|2175.51|2174.01|0
1694556900000|2023-09-12 22:15:00|2175.74|2174.24|2175.64|2174.14|2175.83|2174.33|2175.51|2174.01|0
1694557200000|2023-09-12 22:20:00|2175.41|2173.91|2175.51|2174.01|2175.64|2174.14|2175.41|2173.91|0
1694557500000|2023-09-12 22:25:00|2175.5|2174|2175.64|2174.14|2175.64|2174.14|2175.41|2173.91|0
1694557800000|2023-09-12 22:30:00|2175.51|2174.01|2176.06|2174.56|2176.15|2174.65|2175.51|2174.01|0
1694558100000|2023-09-12 22:35:00|2175.97|2174.47|2176.15|2174.65|2176.29|2174.79|2175.97|2174.47|0
1694558400000|2023-09-12 22:40:00|2176.06|2174.56|2175.97|2174.47|2176.15|2174.65|2175.83|2174.33|0
1694558700000|2023-09-12 22:45:00|2175.96|2174.46|2176.15|2174.65|2176.15|2174.65|2175.74|2174.24|0
1694559000000|2023-09-12 22:50:00|2176.16|2174.66|2176.06|2174.56|2176.38|2174.88|2176.06|2174.56|0
1694559300000|2023-09-12 22:55:00|2176.15|2174.65|2175.97|2174.47|2176.15|2174.65|2175.97|2174.47|0
1694559600000|2023-09-12 23:00:00|2176.01|2174.51|2175.74|2174.24|2176.06|2174.56|2175.64|2174.14|0
1694559900000|2023-09-12 23:05:00|2175.73|2174.23|2175.97|2174.47|2175.97|2174.47|2175.51|2174.01|0
1694560200000|2023-09-12 23:10:00|2175.96|2174.46|2175.64|2174.14|2175.97|2174.47|2175.64|2174.14|0
1694560500000|2023-09-12 23:15:00|2175.65|2174.15|2175.97|2174.47|2175.97|2174.47|2175.64|2174.14|0
1694560800000|2023-09-12 23:20:00|2175.96|2174.46|2176.06|2174.56|2176.06|2174.56|2175.74|2174.24|0
1694561100000|2023-09-12 23:25:00|2176.15|2174.65|2176.29|2174.79|2176.29|2174.79|2175.97|2174.47|0
1694561400000|2023-09-12 23:30:00|2176.15|2174.65|2176.15|2174.65|2176.29|2174.79|2176.15|2174.65|0
1694561700000|2023-09-12 23:35:00|2176.16|2174.66|2176.29|2174.79|2176.38|2174.88|2176.15|2174.65|0
1694562000000|2023-09-12 23:40:00|2176.38|2174.88|2176.43|2174.93|2176.48|2174.98|2176.29|2174.79|0
1694562300000|2023-09-12 23:45:00|2176.48|2174.98|2176.71|2175.21|2176.71|2175.21|2176.48|2174.98|0
1694562600000|2023-09-12 23:50:00|2176.7|2175.2|2176.48|2174.98|2176.71|2175.21|2176.48|2174.98|0
1694562900000|2023-09-12 23:55:00|2176.47|2174.97|2176.47|2174.97|2176.48|2174.98|2176.38|2174.88|0
1694563200000|2023-09-13 00:00:00|2176.38|2174.88|2176.38|2174.88|2176.48|2174.98|2176.06|2174.56|0
1694563500000|2023-09-13 00:05:00|2176.34|2174.84|2177.15|2175.65|2177.25|2175.75|2176.06|2174.56|0
1694563800000|2023-09-13 00:10:00|2177.06|2175.56|2176.92|2175.42|2177.15|2175.65|2176.92|2175.42|0
1694564100000|2023-09-13 00:15:00|2176.93|2175.43|2174.72|2173.22|2177.15|2175.65|2174.72|2173.22|0
1694564400000|2023-09-13 00:20:00|2174.27|2172.77|2173.82|2172.32|2174.73|2173.23|2173.82|2172.32|0
1694564700000|2023-09-13 00:25:00|2173.38|2171.88|2173.37|2171.87|2173.38|2171.88|2173.37|2171.87|0
1694565000000|2023-09-13 00:30:00|2173.38|2171.88|2173.84|2172.34|2173.84|2172.34|2172.49|2170.99|0
1694565300000|2023-09-13 00:35:00|2174.07|2172.57|2173.39|2171.89|2174.29|2172.79|2173.17|2171.67|0
1694565600000|2023-09-13 00:40:00|2172.94|2171.44|2173.84|2172.34|2173.85|2172.35|2172.94|2171.44|0
1694565900000|2023-09-13 00:45:00|2173.4|2171.9|2173.84|2172.34|2173.85|2172.35|2173.4|2171.9|0
1694566200000|2023-09-13 00:50:00|2173.39|2171.89|2173.62|2172.12|2173.84|2172.34|2173.39|2171.89|0
1694566500000|2023-09-13 00:55:00|2173.4|2171.9|2173.62|2172.12|2173.85|2172.35|2173.39|2171.89|0
1694566800000|2023-09-13 01:00:00|2173.39|2171.89|2173.39|2171.89|2173.84|2172.34|2173.39|2171.89|0
1694567100000|2023-09-13 01:05:00|2172.95|2171.45|2173.16|2171.66|2173.39|2171.89|2172.94|2171.44|0
1694567400000|2023-09-13 01:10:00|2172.94|2171.44|2173.84|2172.34|2173.84|2172.34|2172.94|2171.44|0
1694567700000|2023-09-13 01:15:00|2173.61|2172.11|2174.77|2173.27|2174.77|2173.27|2173.39|2171.89|0
1694568000000|2023-09-13 01:20:00|2174.76|2173.26|2173.86|2172.36|2174.77|2173.27|2173.41|2171.91|0
1694568300000|2023-09-13 01:25:00|2173.87|2172.37|2173.41|2171.91|2173.87|2172.37|2172.95|2171.45|0
1694568600000|2023-09-13 01:30:00|2173.4|2171.9|2172.09|2170.59|2173.41|2171.91|2171.62|2170.12|0
1694568900000|2023-09-13 01:35:00|2172.54|2171.04|2169.34|2167.84|2172.55|2171.05|2169.33|2167.83|0
1694569200000|2023-09-13 01:40:00|2169.35|2167.85|2169.82|2168.32|2170.28|2168.78|2168.91|2167.41|0
1694569500000|2023-09-13 01:45:00|2169.81|2168.31|2169.83|2168.33|2170.28|2168.78|2169.36|2167.86|0
1694569800000|2023-09-13 01:50:00|2170.28|2168.78|2169.82|2168.32|2170.28|2168.78|2169.36|2167.86|0
1694570100000|2023-09-13 01:55:00|2169.83|2168.33|2170.06|2168.56|2170.27|2168.77|2169.37|2167.87|0
1694570400000|2023-09-13 02:00:00|2170.07|2168.57|2170.96|2169.46|2171.42|2169.92|2170.07|2168.57|0
1694570700000|2023-09-13 02:05:00|2170.97|2169.47|2170.51|2169.01|2170.97|2169.47|2170.5|2169|0
1694571000000|2023-09-13 02:10:00|2170.5|2169|2167.79|2166.29|2170.51|2169.01|2167.34|2165.84|0
1694571300000|2023-09-13 02:15:00|2167.34|2165.84|2167.82|2166.32|2167.83|2166.33|2167.34|2165.84|0
1694571600000|2023-09-13 02:20:00|2167.37|2165.87|2166.92|2165.42|2167.38|2165.88|2166.46|2164.96|0
1694571900000|2023-09-13 02:25:00|2166.47|2164.97|2165.63|2164.13|2166.92|2165.42|2165.13|2163.63|0
1694572200000|2023-09-13 02:30:00|2165.18|2163.68|2165.63|2164.13|2165.63|2164.13|2165.17|2163.67|0
1694572500000|2023-09-13 02:35:00|2165.18|2163.68|2164.73|2163.23|2165.18|2163.68|2164.72|2163.22|0
1694572800000|2023-09-13 02:40:00|2165.18|2163.68|2164.73|2163.23|2165.63|2164.13|2164.28|2162.78|0
1694573100000|2023-09-13 02:45:00|2164.72|2163.22|2165.63|2164.13|2165.64|2164.14|2164.72|2163.22|0
1694573400000|2023-09-13 02:50:00|2165.18|2163.68|2165.18|2163.68|2165.87|2164.37|2165.18|2163.68|0
1694573700000|2023-09-13 02:55:00|2165.41|2163.91|2165.63|2164.13|2165.64|2164.14|2165.41|2163.91|0
1694574000000|2023-09-13 03:00:00|2165.41|2163.91|2165.64|2164.14|2165.64|2164.14|2165.18|2163.68|0
1694574300000|2023-09-13 03:05:00|2166.09|2164.59|2165.18|2163.68|2166.09|2164.59|2165.18|2163.68|0
1694574600000|2023-09-13 03:10:00|2165.19|2163.69|2166.1|2164.6|2166.1|2164.6|2165.18|2163.68|0
1694574900000|2023-09-13 03:15:00|2165.65|2164.15|2165.18|2163.68|2165.65|2164.15|2165.18|2163.68|0
1694575200000|2023-09-13 03:20:00|2165.19|2163.69|2165.18|2163.68|2165.19|2163.69|2164.28|2162.78|0
1694575500000|2023-09-13 03:25:00|2165.19|2163.69|2165.18|2163.68|2165.19|2163.69|2165.18|2163.68|0
1694575800000|2023-09-13 03:30:00|2164.73|2163.23|2165.18|2163.68|2165.64|2164.14|2164.73|2163.23|0
1694576100000|2023-09-13 03:35:00|2165.19|2163.69|2165.18|2163.68|2165.63|2164.13|2165.18|2163.68|0
1694576400000|2023-09-13 03:40:00|2164.95|2163.45|2164.73|2163.23|2165.18|2163.68|2164.73|2163.23|0
1694576700000|2023-09-13 03:45:00|2164.29|2162.79|2164.32|2162.82|2164.32|2162.82|2163.83|2162.33|0
1694577000000|2023-09-13 03:50:00|2164.31|2162.81|2163.87|2162.37|2164.31|2162.81|2163.87|2162.37|0
1694577600000|2023-09-13 04:00:00|2163.42|2161.92|2163.42|2161.92|2163.87|2162.37|2163.42|2161.92|0
1694577900000|2023-09-13 04:05:00|2162.98|2161.48|2162.97|2161.47|2163.42|2161.92|2162.97|2161.47|0
1694578200000|2023-09-13 04:10:00|2162.96|2161.46|2163.88|2162.38|2163.88|2162.38|2162.96|2161.46|0
1694578500000|2023-09-13 04:15:00|2163.89|2162.39|2164.77|2163.27|2164.79|2163.29|2163.89|2162.39|0
1694578800000|2023-09-13 04:20:00|2164.78|2163.28|2164.78|2163.28|2165.23|2163.73|2164.77|2163.27|0
1694579100000|2023-09-13 04:25:00|2164.77|2163.27|2164.84|2163.34|2165.29|2163.79|2164.77|2163.27|0
1694579400000|2023-09-13 04:30:00|2165.29|2163.79|2165.78|2164.28|2165.78|2164.28|2164.87|2163.37|0
1694579700000|2023-09-13 04:35:00|2165.77|2164.27|2165.32|2163.82|2165.77|2164.27|2165.32|2163.82|0
1694580000000|2023-09-13 04:40:00|2165.42|2163.92|2166.34|2164.84|2166.34|2164.84|2165.42|2163.92|0
1694580300000|2023-09-13 04:45:00|2166.78|2165.28|2166.34|2164.84|2166.79|2165.29|2166.33|2164.83|0
1694580600000|2023-09-13 04:50:00|2166.79|2165.29|2167.24|2165.74|2167.25|2165.75|2166.79|2165.29|0
1694580900000|2023-09-13 04:55:00|2167.25|2165.75|2168.16|2166.66|2168.16|2166.66|2167.24|2165.74|0
1694581200000|2023-09-13 05:00:00|2168.17|2166.67|2168.29|2166.79|2168.74|2167.24|2168.16|2166.66|0
1694581500000|2023-09-13 05:05:00|2168.74|2167.24|2168.29|2166.79|2168.74|2167.24|2168.28|2166.78|0
1694581800000|2023-09-13 05:10:00|2168.74|2167.24|2168.71|2167.21|2169.19|2167.69|2168.71|2167.21|0
1694582100000|2023-09-13 05:15:00|2168.26|2166.76|2168.08|2166.58|2168.71|2167.21|2167.63|2166.13|0
1694582400000|2023-09-13 05:20:00|2168.07|2166.57|2167.63|2166.13|2168.08|2166.58|2167.17|2165.67|0
1694582700000|2023-09-13 05:25:00|2167.65|2166.15|2166.29|2164.79|2167.65|2166.15|2166.29|2164.79|0
1694583000000|2023-09-13 05:30:00|2166.3|2164.8|2167.19|2165.69|2167.19|2165.69|2165.39|2163.89|0
1694583300000|2023-09-13 05:35:00|2166.74|2165.24|2167.63|2166.13|2167.64|2166.14|2166.74|2165.24|0
1694583600000|2023-09-13 05:40:00|2167.62|2166.12|2167.61|2166.11|2168.06|2166.56|2167.61|2166.11|0
1694583900000|2023-09-13 05:45:00|2168.06|2166.56|2167.61|2166.11|2168.06|2166.56|2167.16|2165.66|0
1694584200000|2023-09-13 05:50:00|2167.6|2166.1|2165.79|2164.29|2167.61|2166.11|2165.78|2164.28|0
1694584500000|2023-09-13 05:55:00|2166.01|2164.51|2168.05|2166.55|2168.05|2166.55|2166.01|2164.51|0
1694584800000|2023-09-13 06:00:00|2168.04|2166.54|2165.81|2164.31|2168.04|2166.54|2165.36|2163.86|0
1694585100000|2023-09-13 06:05:00|2165.36|2163.86|2166.68|2165.18|2166.68|2165.18|2164.9|2163.4|0
1694585400000|2023-09-13 06:10:00|2166.69|2165.19|2166.69|2165.19|2167.14|2165.64|2165.33|2163.83|0
1694585700000|2023-09-13 06:15:00|2167.14|2165.64|2166.68|2165.18|2167.59|2166.09|2166.23|2164.73|0
1694586000000|2023-09-13 06:20:00|2166.69|2165.19|2168.44|2166.94|2168.53|2167.03|2166.69|2165.19|0
1694586300000|2023-09-13 06:25:00|2167.99|2166.49|2167.52|2166.02|2168.89|2167.39|2167.52|2166.02|0
1694586600000|2023-09-13 06:30:00|2167.97|2166.47|2167.15|2165.75|2168.05|2166.55|2167.15|2165.75|51
1694586900000|2023-09-13 06:35:00|2167.28|2165.88|2166.65|2165.25|2167.28|2165.88|2166.65|2165.25|44
1694587200000|2023-09-13 06:40:00|2166.78|2165.38|2167.28|2165.88|2167.28|2165.88|2166.65|2165.25|22
1694587500000|2023-09-13 06:45:00|2167.4|2166|2167.28|2165.88|2167.4|2166|2167.28|2165.88|20
1694587800000|2023-09-13 06:50:00|2167.15|2165.75|2167.15|2165.75|2167.4|2166|2167.15|2165.75|64
1694588100000|2023-09-13 06:55:00|2167.33|2165.83|2167.24|2165.74|2167.78|2166.28|2166.88|2165.38|0
1694588400000|2023-09-13 07:00:00|2167.23|2165.73|2165.95|2165.45|2171.08|2170.58|2165.95|2165.27|3247
1694588700000|2023-09-13 07:05:00|2166.45|2165.95|2164.33|2163.83|2166.58|2166.08|2163.08|2162.58|1836
1694589000000|2023-09-13 07:10:00|2164.45|2163.95|2164.45|2163.95|2166.33|2165.83|2163.33|2162.83|2201
1694589300000|2023-09-13 07:15:00|2165.08|2164.58|2164.7|2164.2|2165.58|2165.08|2163.33|2162.83|1135
1694589600000|2023-09-13 07:20:00|2164.83|2164.33|2166.95|2166.45|2167.33|2166.83|2164.58|2164.08|1452
1694589900000|2023-09-13 07:25:00|2167.08|2166.58|2168.33|2167.83|2168.45|2167.95|2165.83|2165.33|1910
1694590200000|2023-09-13 07:30:00|2168.45|2167.95|2167.83|2167.33|2169.83|2169.33|2167.2|2166.7|2881
1694590500000|2023-09-13 07:35:00|2168.08|2167.58|2168.83|2168.33|2170.2|2169.7|2167.2|2166.7|2662
1694590800000|2023-09-13 07:40:00|2168.7|2168.2|2169.07|2168.57|2169.45|2168.95|2166.32|2165.82|1671
1694591100000|2023-09-13 07:45:00|2169.2|2168.7|2169.95|2169.45|2170.7|2170.2|2167.7|2167.2|1297
1694591400000|2023-09-13 07:50:00|2169.7|2169.2|2170.45|2169.95|2171.95|2171.45|2169.7|2169.2|3645
1694591700000|2023-09-13 07:55:00|2170.2|2169.7|2168.7|2168.2|2170.45|2169.95|2168.2|2167.7|2177
1694592000000|2023-09-13 08:00:00|2168.95|2168.45|2167.95|2167.45|2169.7|2169.2|2167.45|2166.95|1273
1694592300000|2023-09-13 08:05:00|2168.07|2167.57|2166.95|2166.45|2168.07|2167.57|2165.95|2165.45|1039
1694592600000|2023-09-13 08:10:00|2167.07|2166.57|2165.2|2164.7|2167.2|2166.7|2163.95|2163.45|4353
1694592900000|2023-09-13 08:15:00|2165.32|2164.82|2164.45|2163.95|2167.2|2166.7|2164.2|2163.7|1861
1694593200000|2023-09-13 08:20:00|2164.57|2164.07|2166.45|2165.95|2166.7|2166.2|2163.95|2163.45|3014
1694593500000|2023-09-13 08:25:00|2166.57|2166.07|2164.2|2163.7|2166.7|2166.2|2163.95|2163.45|1576
1694593800000|2023-09-13 08:30:00|2164.07|2163.57|2162.2|2161.7|2164.7|2164.2|2161.95|2161.45|1796
1694594100000|2023-09-13 08:35:00|2161.95|2161.45|2158.2|2157.7|2162.95|2162.45|2158.2|2157.7|1482
1694594400000|2023-09-13 08:40:00|2158.45|2157.95|2159.2|2158.7|2159.2|2158.7|2157.7|2157.2|1214
1694594700000|2023-09-13 08:45:00|2159.45|2158.95|2156.45|2155.95|2159.45|2158.95|2156.45|2155.95|1789
1694595000000|2023-09-13 08:50:00|2156.57|2156.07|2158.95|2158.45|2159.2|2158.7|2156.2|2155.7|1147
1694595300000|2023-09-13 08:55:00|2159.2|2158.7|2157.7|2157.2|2159.7|2159.2|2157.45|2156.95|837
1694595600000|2023-09-13 09:00:00|2157.57|2157.07|2156.95|2156.45|2157.7|2157.2|2156.2|2155.7|1077
1694595900000|2023-09-13 09:05:00|2156.7|2156.2|2156.2|2155.7|2157.2|2156.7|2154.95|2154.45|749
1694596200000|2023-09-13 09:10:00|2156.45|2155.95|2156.82|2156.32|2157.32|2156.82|2155.7|2155.2|2849
1694596500000|2023-09-13 09:15:00|2156.45|2155.95|2156.95|2156.45|2157.7|2157.2|2156.2|2155.7|787
1694596800000|2023-09-13 09:20:00|2157.2|2156.7|2157.7|2157.2|2158.07|2157.57|2156.2|2155.7|792
1694597100000|2023-09-13 09:25:00|2157.82|2157.32|2157.7|2157.2|2158.45|2157.95|2156.95|2156.45|725
1694597400000|2023-09-13 09:30:00|2157.95|2157.45|2159.32|2158.82|2159.45|2158.95|2157.45|2156.95|798
1694597700000|2023-09-13 09:35:00|2159.2|2158.7|2160.95|2160.45|2161.07|2160.57|2159.2|2158.7|1349
1694598000000|2023-09-13 09:40:00|2161.2|2160.7|2158.45|2157.95|2161.2|2160.7|2158.45|2157.95|742
1694598300000|2023-09-13 09:45:00|2158.2|2157.7|2157.7|2157.2|2158.95|2158.45|2156.7|2156.2|893
1694598600000|2023-09-13 09:50:00|2157.82|2157.32|2157.2|2156.7|2158.7|2158.2|2156.95|2156.45|766
1694598900000|2023-09-13 09:55:00|2156.95|2156.45|2157.95|2157.45|2158.45|2157.95|2156.45|2155.95|713
1694599200000|2023-09-13 10:00:00|2158.07|2157.57|2156.2|2155.7|2158.45|2157.95|2155.95|2155.45|632
1694599500000|2023-09-13 10:05:00|2156.07|2155.57|2155.45|2154.95|2157.45|2156.95|2155.45|2154.95|759
1694599800000|2023-09-13 10:10:00|2155.57|2155.07|2153.2|2152.7|2155.7|2155.2|2152.7|2152.2|1107
1694600100000|2023-09-13 10:15:00|2153.07|2152.57|2151.2|2150.7|2153.2|2152.7|2150.95|2150.45|1082
1694600400000|2023-09-13 10:20:00|2151.07|2150.57|2150.45|2149.95|2151.95|2151.45|2149.95|2149.45|1861
1694600700000|2023-09-13 10:25:00|2150.2|2149.7|2149.45|2148.95|2150.7|2150.2|2148.2|2147.7|956
1694601000000|2023-09-13 10:30:00|2149.2|2148.7|2151.2|2150.7|2151.7|2151.2|2149.07|2148.57|1999
1694601300000|2023-09-13 10:35:00|2151.32|2150.82|2151.45|2150.95|2151.95|2151.45|2150.7|2150.2|2559
1694601600000|2023-09-13 10:40:00|2151.7|2151.2|2151.2|2150.7|2151.7|2151.2|2150.45|2149.95|566
1694601900000|2023-09-13 10:45:00|2151.32|2150.82|2152.95|2152.45|2152.95|2152.45|2150.7|2150.2|951
1694602200000|2023-09-13 10:50:00|2152.7|2152.2|2153.7|2153.2|2154.2|2153.7|2152.7|2152.2|692
1694602500000|2023-09-13 10:55:00|2153.57|2153.07|2153.95|2153.45|2154.45|2153.95|2152.7|2152.2|1486
1694602800000|2023-09-13 11:00:00|2153.82|2153.32|2153.7|2153.2|2154.07|2153.57|2151.7|2151.2|401
1694603100000|2023-09-13 11:05:00|2153.57|2153.07|2152.2|2151.7|2154.45|2153.95|2151.95|2151.45|466
1694603400000|2023-09-13 11:10:00|2152.32|2151.82|2152.2|2151.7|2153.57|2153.07|2151.45|2150.95|329
1694603700000|2023-09-13 11:15:00|2152.32|2151.82|2153.2|2152.7|2153.45|2152.95|2152.2|2151.7|215
1694604000000|2023-09-13 11:20:00|2152.95|2152.45|2155.95|2155.45|2156.2|2155.7|2152.95|2152.45|1172
1694604300000|2023-09-13 11:25:00|2156.07|2155.57|2158.95|2158.45|2159.2|2158.7|2155.95|2155.45|2258
1694604600000|2023-09-13 11:30:00|2158.7|2158.2|2158.45|2157.95|2158.95|2158.45|2157.7|2157.2|697
1694604900000|2023-09-13 11:35:00|2158.32|2157.82|2158.95|2158.45|2159.45|2158.95|2158.2|2157.7|3788
1694605200000|2023-09-13 11:40:00|2159.2|2158.7|2159.7|2159.2|2160.45|2159.95|2157.95|2157.45|1588
1694605500000|2023-09-13 11:45:00|2159.82|2159.32|2162.37|2161.87|2162.62|2162.12|2159.82|2159.32|1368
1694605800000|2023-09-13 11:50:00|2162.49|2161.99|2162.99|2162.49|2163.12|2162.62|2162.12|2161.62|543
1694606100000|2023-09-13 11:55:00|2163.12|2162.62|2162.99|2162.49|2164.12|2163.62|2162.62|2162.12|655
1694606400000|2023-09-13 12:00:00|2163.12|2162.62|2161.87|2161.37|2163.12|2162.62|2161.12|2160.62|499
1694606700000|2023-09-13 12:05:00|2161.99|2161.49|2163.87|2163.37|2164.12|2163.62|2161.87|2161.37|456
1694607000000|2023-09-13 12:10:00|2163.99|2163.49|2164.74|2164.24|2164.87|2164.37|2163.37|2162.87|477
1694607300000|2023-09-13 12:15:00|2164.87|2164.37|2165.49|2164.99|2165.74|2165.24|2163.87|2163.37|2112
1694607600000|2023-09-13 12:20:00|2165.62|2165.12|2164.12|2163.62|2166.37|2165.87|2163.87|2163.37|2467
1694607900000|2023-09-13 12:25:00|2164.24|2163.74|2160.74|2160.24|2164.37|2163.87|2160.62|2160.12|903
1694608200000|2023-09-13 12:30:00|2161.74|2161.24|2160.24|2159.74|2161.87|2161.37|2155.99|2155.49|1753
1694608500000|2023-09-13 12:35:00|2160.12|2159.62|2160.37|2159.87|2164.37|2163.87|2159.24|2158.74|1041
1694608800000|2023-09-13 12:40:00|2160.49|2159.99|2159.37|2158.87|2161.99|2161.49|2157.99|2157.49|1125
1694609100000|2023-09-13 12:45:00|2159.74|2159.24|2161.74|2161.24|2162.37|2161.87|2159.62|2159.12|489
1694609400000|2023-09-13 12:50:00|2161.87|2161.37|2162.37|2161.87|2163.62|2163.12|2161.62|2161.12|823
1694609700000|2023-09-13 12:55:00|2162.49|2161.99|2161.49|2160.99|2163.49|2162.99|2161.37|2160.87|632
1694610000000|2023-09-13 13:00:00|2161.37|2160.87|2160.37|2159.87|2161.62|2161.12|2159.12|2158.62|652
1694610300000|2023-09-13 13:05:00|2160.12|2159.62|2163.49|2162.99|2164.37|2163.87|2160.12|2159.62|639
1694610600000|2023-09-13 13:10:00|2163.62|2163.12|2161.37|2160.87|2164.12|2163.62|2160.62|2160.12|1018
1694610900000|2023-09-13 13:15:00|2161.49|2160.99|2160.87|2160.37|2161.62|2161.12|2160.12|2159.62|2208
1694611200000|2023-09-13 13:20:00|2161.12|2160.62|2163.37|2162.87|2163.37|2162.87|2160.62|2160.12|515
1694611500000|2023-09-13 13:25:00|2163.12|2162.62|2163.62|2163.12|2163.87|2163.37|2162.99|2162.49|662
1694611800000|2023-09-13 13:30:00|2163.37|2162.87|2165.12|2164.62|2166.12|2165.62|2163.37|2162.87|1397
1694612100000|2023-09-13 13:35:00|2165.24|2164.74|2166.37|2165.87|2166.62|2166.12|2164.37|2163.87|1602
1694612400000|2023-09-13 13:40:00|2166.12|2165.62|2166.87|2166.37|2167.37|2166.87|2165.62|2165.12|1029
1694612700000|2023-09-13 13:45:00|2167.12|2166.62|2168.62|2168.12|2168.62|2168.12|2166.37|2165.87|1565
1694613000000|2023-09-13 13:50:00|2168.87|2168.37|2167.12|2166.62|2169.12|2168.62|2166.12|2165.62|997
1694613300000|2023-09-13 13:55:00|2167.37|2166.87|2169.87|2169.37|2169.87|2169.37|2166.62|2166.12|1055
1694613600000|2023-09-13 14:00:00|2170.12|2169.62|2167.62|2167.12|2170.37|2169.87|2167.37|2166.87|1191
1694613900000|2023-09-13 14:05:00|2167.49|2166.99|2166.87|2166.37|2167.62|2167.12|2166.12|2165.62|955
1694614200000|2023-09-13 14:10:00|2166.62|2166.12|2164.96|2164.46|2167.62|2167.12|2164.59|2164.09|928
1694614500000|2023-09-13 14:15:00|2164.84|2164.34|2162.59|2162.09|2165.59|2165.09|2162.34|2161.84|825
1694614800000|2023-09-13 14:20:00|2162.71|2162.21|2164.59|2164.09|2164.84|2164.34|2162.59|2162.09|909
1694615100000|2023-09-13 14:25:00|2164.71|2164.21|2165.09|2164.59|2165.84|2165.34|2163.84|2163.34|927
1694615400000|2023-09-13 14:30:00|2165.34|2164.84|2166.84|2166.34|2167.09|2166.59|2164.84|2164.34|1761
1694615700000|2023-09-13 14:35:00|2167.09|2166.59|2167.59|2167.09|2167.59|2167.09|2166.09|2165.59|758
1694616000000|2023-09-13 14:40:00|2167.46|2166.96|2166.56|2166.06|2168.34|2167.84|2166.56|2166.06|840
1694616300000|2023-09-13 14:45:00|2166.68|2166.18|2166.81|2166.31|2168.06|2167.56|2166.56|2166.06|834
1694616600000|2023-09-13 14:50:00|2166.93|2166.43|2167.56|2167.06|2168.06|2167.56|2166.56|2166.06|625
1694616900000|2023-09-13 14:55:00|2167.68|2167.18|2166.43|2165.93|2168.06|2167.56|2165.56|2165.06|2280
1694617200000|2023-09-13 15:00:00|2166.56|2166.06|2166.56|2166.06|2166.81|2166.31|2165.56|2165.06|995
1694617500000|2023-09-13 15:05:00|2166.81|2166.31|2164.81|2164.31|2167.31|2166.81|2164.81|2164.31|1429
1694617800000|2023-09-13 15:10:00|2165.06|2164.56|2165.56|2165.06|2166.06|2165.56|2165.06|2164.56|1156
1694618100000|2023-09-13 15:15:00|2165.31|2164.81|2164.31|2163.81|2165.81|2165.31|2164.06|2163.56|1785
1694618400000|2023-09-13 15:20:00|2164.06|2163.56|2164.68|2163.18|2164.68|2164.06|2163.31|2162.81|2689
1694618700000|2023-09-13 15:25:00|2164.69|2163.19|2165.15|2163.65|2165.6|2164.1|2164.68|2163.18|385
1694619000000|2023-09-13 15:30:00|2164.71|2163.21|2161.76|2160.36|2165.18|2163.68|2161.38|2159.98|353
1694619300000|2023-09-13 15:35:00|2162.26|2160.86|2161.01|2159.61|2162.26|2160.86|2160.76|2159.36|383
1694619600000|2023-09-13 15:40:00|2160.88|2159.48|2160.88|2159.48|2161.26|2159.86|2160.51|2159.11|357
1694619900000|2023-09-13 15:45:00|2160.76|2159.36|2161.38|2159.98|2162.01|2160.61|2160.76|2159.36|19
1694620200000|2023-09-13 15:50:00|2161.51|2160.11|2159.51|2158.11|2161.51|2160.11|2159.01|2157.61|6652
1694620500000|2023-09-13 15:55:00|2159.76|2158.36|2160.43|2158.93|2160.43|2158.98|2159.26|2157.86|1403
1694620800000|2023-09-13 16:00:00|2160.88|2159.38|2159.32|2157.82|2160.88|2159.38|2158.63|2157.13|0
1694621100000|2023-09-13 16:05:00|2159.31|2157.81|2159.31|2157.81|2159.79|2158.29|2158.86|2157.36|0
1694621400000|2023-09-13 16:10:00|2159.32|2157.82|2158.38|2156.88|2159.32|2157.82|2158.37|2156.87|0
1694621700000|2023-09-13 16:15:00|2158.39|2156.89|2159.76|2158.26|2159.78|2158.28|2157.92|2156.42|0
1694622000000|2023-09-13 16:20:00|2159.77|2158.27|2159.77|2158.27|2160.24|2158.74|2159.76|2158.26|0
1694622300000|2023-09-13 16:25:00|2159.78|2158.28|2159.34|2157.84|2160.25|2158.75|2159.33|2157.83|0
1694622600000|2023-09-13 16:30:00|2159.79|2158.29|2159.34|2157.84|2159.81|2158.31|2158.4|2156.9|0
1694622900000|2023-09-13 16:35:00|2159.33|2157.83|2158.39|2156.89|2159.33|2157.83|2158.39|2156.89|0
1694623200000|2023-09-13 16:40:00|2157.94|2156.44|2157.94|2156.44|2158.41|2156.91|2157.47|2155.97|0
1694623500000|2023-09-13 16:45:00|2157.5|2156|2158.42|2156.92|2159.32|2157.82|2157.48|2155.98|0
1694623800000|2023-09-13 16:50:00|2158.64|2157.14|2159.34|2157.84|2159.34|2157.84|2158.4|2156.9|0
1694624100000|2023-09-13 16:55:00|2159.35|2157.85|2158.45|2156.95|2159.82|2158.32|2158.44|2156.94|0
1694624400000|2023-09-13 17:00:00|2158.46|2156.96|2157.98|2156.48|2158.92|2157.42|2157.98|2156.48|0
1694624700000|2023-09-13 17:05:00|2157.99|2156.49|2158.44|2156.94|2158.45|2156.95|2157.98|2156.48|0
1694625000000|2023-09-13 17:10:00|2158.45|2156.95|2158|2156.5|2158.92|2157.42|2157.99|2156.49|0
1694625300000|2023-09-13 17:15:00|2158.01|2156.51|2158.48|2156.98|2158.94|2157.44|2158.01|2156.51|0
1694625600000|2023-09-13 17:20:00|2158.49|2156.99|2158.95|2157.45|2158.95|2157.45|2158.02|2156.52|0
1694625900000|2023-09-13 17:25:00|2159.01|2157.51|2158.53|2157.03|2159.01|2157.51|2158.08|2156.58|0
1694626200000|2023-09-13 17:30:00|2158.54|2157.04|2159.45|2157.95|2159.46|2157.96|2158.06|2156.56|0
1694626500000|2023-09-13 17:35:00|2159.01|2157.51|2158.55|2157.05|2159.46|2157.96|2158.53|2157.03|0
1694626800000|2023-09-13 17:40:00|2158.56|2157.06|2159.02|2157.52|2159.02|2157.52|2158.55|2157.05|0
1694627100000|2023-09-13 17:45:00|2159.47|2157.97|2158.55|2157.05|2159.48|2157.98|2158.55|2157.05|0
1694627400000|2023-09-13 17:50:00|2158.54|2157.04|2158.55|2157.05|2158.56|2157.06|2158.09|2156.59|0
1694627700000|2023-09-13 17:55:00|2158.54|2157.04|2158.54|2157.04|2158.55|2157.05|2158.08|2156.58|0
1694628000000|2023-09-13 18:00:00|2158.55|2157.05|2158.06|2156.56|2159|2157.5|2158.06|2156.56|0
1694628300000|2023-09-13 18:05:00|2158.05|2156.55|2158.06|2156.56|2158.06|2156.56|2157.59|2156.09|0
1694628600000|2023-09-13 18:10:00|2158.07|2156.57|2158.07|2156.57|2158.53|2157.03|2158.06|2156.56|0
1694628900000|2023-09-13 18:15:00|2158.08|2156.58|2157.6|2156.1|2158.08|2156.58|2157.58|2156.08|0
1694629200000|2023-09-13 18:20:00|2157.61|2156.11|2158.06|2156.56|2158.06|2156.56|2157.57|2156.07|0
1694629500000|2023-09-13 18:25:00|2158.05|2156.55|2158.51|2157.01|2158.52|2157.02|2158.04|2156.54|0
1694629800000|2023-09-13 18:30:00|2158.07|2156.57|2157.58|2156.08|2158.51|2157.01|2157.13|2155.63|0
1694630100000|2023-09-13 18:35:00|2157.59|2156.09|2158.05|2156.55|2158.51|2157.01|2157.58|2156.08|0
1694630400000|2023-09-13 18:40:00|2158.06|2156.56|2157.58|2156.08|2158.51|2157.01|2157.58|2156.08|0
1694630700000|2023-09-13 18:45:00|2157.57|2156.07|2157.11|2155.61|2158.05|2156.55|2157.11|2155.61|0
1694631000000|2023-09-13 18:50:00|2157.1|2155.6|2154.75|2153.25|2157.11|2155.61|2154.74|2153.24|0
1694631300000|2023-09-13 18:55:00|2154.74|2153.24|2155.7|2154.2|2156.17|2154.67|2153.82|2152.32|0
1694631600000|2023-09-13 19:00:00|2155.69|2154.19|2154.51|2153.01|2155.71|2154.21|2154.51|2153.01|0
1694631900000|2023-09-13 19:05:00|2154.5|2153|2154.49|2152.99|2154.97|2153.47|2154.03|2152.53|0
1694632200000|2023-09-13 19:10:00|2154.48|2152.98|2154.08|2152.58|2155.18|2153.68|2153.63|2152.13|0
1694632500000|2023-09-13 19:15:00|2153.86|2152.36|2155.03|2153.53|2155.03|2153.53|2153.63|2152.13|0
1694632800000|2023-09-13 19:20:00|2155.02|2153.52|2155.03|2153.53|2155.48|2153.98|2154.55|2153.05|0
1694633100000|2023-09-13 19:25:00|2155.04|2153.54|2155.06|2153.56|2155.49|2153.99|2155.02|2153.52|0
1694633400000|2023-09-13 19:30:00|2155.51|2154.01|2155.99|2154.49|2156|2154.5|2155.06|2153.56|0
1694633700000|2023-09-13 19:35:00|2155.98|2154.48|2155.98|2154.48|2156|2154.5|2155.52|2154.02|0
1694634000000|2023-09-13 19:40:00|2155.99|2154.49|2155.99|2154.49|2156.02|2154.52|2155.99|2154.49|0
1694634300000|2023-09-13 19:45:00|2155.98|2154.48|2156.88|2155.38|2157.34|2155.84|2155.53|2154.03|0
1694634600000|2023-09-13 19:50:00|2156.89|2155.39|2156.9|2155.4|2157.35|2155.85|2155.96|2154.46|0
1694634900000|2023-09-13 19:55:00|2156.89|2155.39|2158.25|2156.75|2158.26|2156.76|2156.44|2154.94|0
1694635200000|2023-09-13 20:00:00|2157.98|2156.48|2158.77|2157.27|2159.28|2157.78|2157.25|2155.75|0
1694635500000|2023-09-13 20:05:00|2158.76|2157.26|2159.18|2157.68|2159.27|2157.77|2158.58|2157.08|0
1694635800000|2023-09-13 20:10:00|2159.11|2157.61|2158.7|2157.2|2159.2|2157.7|2158.7|2157.2|0
1694636100000|2023-09-13 20:15:00|2158.69|2157.19|2158.88|2157.38|2159.02|2157.52|2158.56|2157.06|0
1694636400000|2023-09-13 20:20:00|2158.89|2157.39|2158.79|2157.29|2159.02|2157.52|2158.79|2157.29|0
1694636700000|2023-09-13 20:25:00|2158.88|2157.38|2158.88|2157.38|2158.88|2157.38|2158.79|2157.29|0
1694637000000|2023-09-13 20:30:00|2158.89|2157.39|2159.34|2157.84|2159.34|2157.84|2158.88|2157.38|0
1694637300000|2023-09-13 20:35:00|2159.35|2157.85|2159.34|2157.84|2159.53|2158.03|2159.2|2157.7|0
1694637600000|2023-09-13 20:40:00|2159.2|2157.7|2159.2|2157.7|2159.34|2157.84|2159.02|2157.52|0
1694637900000|2023-09-13 20:45:00|2159.21|2157.71|2159.34|2157.84|2159.34|2157.84|2159.2|2157.7|0
1694638200000|2023-09-13 20:50:00|2159.2|2157.7|2159.11|2157.61|2159.34|2157.84|2159.11|2157.61|0
1694638500000|2023-09-13 20:55:00|2159.02|2157.52|2159.39|2157.89|2159.57|2158.07|2158.7|2157.2|0
1694638800000|2023-09-13 21:00:00|2159.34|2157.84|2159.39|2157.89|2159.48|2157.98|2159.25|2157.75|0
1694639100000|2023-09-13 21:05:00|2159.34|2157.84|2159.25|2157.75|2159.43|2157.93|2159.11|2157.61|0
1694639400000|2023-09-13 21:10:00|2159.3|2157.8|2159.16|2157.66|2159.3|2157.8|2159.16|2157.66|0
1694639700000|2023-09-13 21:15:00|2159.2|2157.7|2159.16|2157.66|2159.3|2157.8|2159.11|2157.61|0
1694640000000|2023-09-13 21:20:00|2159.2|2157.7|2159.2|2157.7|2159.3|2157.8|2159.2|2157.7|0
1694640300000|2023-09-13 21:25:00|2159.25|2157.75|2159.25|2157.75|2159.3|2157.8|2159.2|2157.7|0
1694640900000|2023-09-13 21:35:00|2159.16|2157.66|2159.11|2157.61|2159.25|2157.75|2159.11|2157.61|0
1694641200000|2023-09-13 21:40:00|2159.2|2157.7|2159.3|2157.8|2159.3|2157.8|2159.2|2157.7|0
1694641500000|2023-09-13 21:45:00|2159.29|2157.79|2159.3|2157.8|2159.3|2157.8|2159.25|2157.75|0
1694641800000|2023-09-13 21:50:00|2159.25|2157.75|2159.3|2157.8|2159.3|2157.8|2159.25|2157.75|0
1694642100000|2023-09-13 21:55:00|2159.29|2157.79|2158.93|2157.43|2159.29|2157.79|2158.93|2157.43|0
1694642400000|2023-09-13 22:00:00|2158.94|2157.44|2158.56|2157.06|2159.48|2157.98|2158.56|2157.06|0
1694642700000|2023-09-13 22:05:00|2158.51|2157.01|2158.7|2157.2|2158.7|2157.2|2158.37|2156.87|0
1694643000000|2023-09-13 22:10:00|2158.69|2157.19|2158.47|2156.97|2158.69|2157.19|2158.37|2156.87|0
1694643300000|2023-09-13 22:15:00|2158.56|2157.06|2158.88|2157.38|2158.88|2157.38|2158.56|2157.06|0
1694643600000|2023-09-13 22:20:00|2158.93|2157.43|2159.02|2157.52|2159.11|2157.61|2158.88|2157.38|0
1694643900000|2023-09-13 22:25:00|2159.01|2157.51|2158.88|2157.38|2159.02|2157.52|2158.79|2157.29|0
1694644200000|2023-09-13 22:30:00|2158.89|2157.39|2158.88|2157.38|2159.02|2157.52|2158.88|2157.38|0
1694644500000|2023-09-13 22:35:00|2158.79|2157.29|2158.7|2157.2|2158.79|2157.29|2158.56|2157.06|0
1694644800000|2023-09-13 22:40:00|2158.74|2157.24|2158.47|2156.97|2158.79|2157.29|2158.47|2156.97|0
1694645100000|2023-09-13 22:45:00|2158.56|2157.06|2158.56|2157.06|2158.7|2157.2|2158.51|2157.01|0
1694645400000|2023-09-13 22:50:00|2158.47|2156.97|2158.56|2157.06|2158.56|2157.06|2158.47|2156.97|0
1694645700000|2023-09-13 22:55:00|2158.7|2157.2|2158.88|2157.38|2158.88|2157.38|2158.56|2157.06|0
1694646000000|2023-09-13 23:00:00|2158.93|2157.43|2158.88|2157.38|2159.02|2157.52|2158.79|2157.29|0
1694646300000|2023-09-13 23:05:00|2158.79|2157.29|2158.79|2157.29|2158.79|2157.29|2158.79|2157.29|0
1694646600000|2023-09-13 23:10:00|2158.7|2157.2|2159.66|2158.16|2159.85|2158.35|2158.7|2157.2|0
1694646900000|2023-09-13 23:15:00|2159.67|2158.17|2159.76|2158.26|2159.76|2158.26|2159.53|2158.03|0
1694647200000|2023-09-13 23:20:00|2159.75|2158.25|2159.53|2158.03|2159.76|2158.26|2159.53|2158.03|0
1694647500000|2023-09-13 23:25:00|2159.57|2158.07|2159.53|2158.03|2159.76|2158.26|2159.53|2158.03|0
1694647800000|2023-09-13 23:30:00|2159.66|2158.16|2159.53|2158.03|2159.76|2158.26|2159.43|2157.93|0
1694648100000|2023-09-13 23:35:00|2159.52|2158.02|2159.53|2158.03|2159.53|2158.03|2159.43|2157.93|0
1694648400000|2023-09-13 23:40:00|2159.52|2158.02|2159.53|2158.03|2159.76|2158.26|2159.48|2157.98|0
1694648700000|2023-09-13 23:45:00|2159.66|2158.16|2159.99|2158.49|2160.08|2158.58|2159.66|2158.16|0
1694649000000|2023-09-13 23:50:00|2160.08|2158.58|2159.99|2158.49|2160.17|2158.67|2159.99|2158.49|0
1694649300000|2023-09-13 23:55:00|2160.08|2158.58|2159.99|2158.49|2160.08|2158.58|2159.99|2158.49|0
1694649600000|2023-09-14 00:00:00|2160.08|2158.58|2158.96|2157.46|2160.17|2158.67|2158.64|2157.14|0
1694649900000|2023-09-14 00:05:00|2158.91|2157.41|2159.42|2157.92|2159.74|2158.24|2158.87|2157.37|0
1694650200000|2023-09-14 00:10:00|2159.41|2157.91|2159.4|2157.9|2159.42|2157.92|2158.77|2157.27|0
1694650500000|2023-09-14 00:15:00|2159.41|2157.91|2160.92|2159.42|2160.93|2159.43|2159.13|2157.63|0
1694650800000|2023-09-14 00:20:00|2161.36|2159.86|2161.84|2160.34|2162.29|2160.79|2160.92|2159.42|0
1694651100000|2023-09-14 00:25:00|2162.29|2160.79|2162.51|2161.01|2162.74|2161.24|2161.83|2160.33|0
1694651400000|2023-09-14 00:30:00|2162.74|2161.24|2163.12|2161.62|2163.18|2161.68|2162.73|2161.23|0
1694651700000|2023-09-14 00:35:00|2163.11|2161.61|2163.12|2161.62|2163.57|2162.07|2162.67|2161.17|0
1694652000000|2023-09-14 00:40:00|2163.13|2161.63|2163.13|2161.63|2163.58|2162.08|2163.13|2161.63|0
1694652300000|2023-09-14 00:45:00|2163.14|2161.64|2164|2162.5|2164.52|2163.02|2163.14|2161.64|0
1694652600000|2023-09-14 00:50:00|2163.99|2162.49|2165.62|2164.12|2165.62|2164.12|2163.99|2162.49|0
1694652900000|2023-09-14 00:55:00|2165.17|2163.67|2165.17|2163.67|2165.62|2164.12|2165.17|2163.67|0
1694653200000|2023-09-14 01:00:00|2165.18|2163.68|2165.17|2163.67|2165.62|2164.12|2165.17|2163.67|0
1694653500000|2023-09-14 01:05:00|2164.73|2163.23|2164.73|2163.23|2165.18|2163.68|2164.73|2163.23|0
1694653800000|2023-09-14 01:10:00|2165.18|2163.68|2164.72|2163.22|2165.18|2163.68|2164.72|2163.22|0
1694654100000|2023-09-14 01:15:00|2164.73|2163.23|2165.18|2163.68|2165.18|2163.68|2164.72|2163.22|0
1694654400000|2023-09-14 01:20:00|2164.73|2163.23|2164.28|2162.78|2164.73|2163.23|2164.05|2162.55|0
1694654700000|2023-09-14 01:25:00|2164.27|2162.77|2163.82|2162.32|2164.28|2162.78|2163.37|2161.87|0
1694655000000|2023-09-14 01:30:00|2163.81|2162.31|2163.37|2161.87|2163.82|2162.32|2163.37|2161.87|0
1694655300000|2023-09-14 01:35:00|2163.38|2161.88|2163.37|2161.87|2163.38|2161.88|2162.91|2161.41|0
1694655600000|2023-09-14 01:40:00|2163.82|2162.32|2166.08|2164.58|2166.09|2164.59|2163.82|2162.32|0
1694655900000|2023-09-14 01:45:00|2166.09|2164.59|2166.08|2164.58|2166.99|2165.49|2166.08|2164.58|0
1694656200000|2023-09-14 01:50:00|2166.07|2164.57|2165.18|2163.68|2166.08|2164.58|2164.73|2163.23|0
1694656500000|2023-09-14 01:55:00|2164.73|2163.23|2164.72|2163.22|2164.73|2163.23|2164.27|2162.77|0
1694656800000|2023-09-14 02:00:00|2164.5|2163|2164.28|2162.78|2164.5|2163|2163.82|2162.32|0
1694657100000|2023-09-14 02:05:00|2164.27|2162.77|2163.82|2162.32|2164.28|2162.78|2163.81|2162.31|0
1694657400000|2023-09-14 02:10:00|2163.37|2161.87|2162.47|2160.97|2163.37|2161.87|2162.46|2160.96|0
1694657700000|2023-09-14 02:15:00|2162.92|2161.42|2163.37|2161.87|2163.37|2161.87|2162.46|2160.96|0
1694658000000|2023-09-14 02:20:00|2163.81|2162.31|2163.82|2162.32|2163.82|2162.32|2163.36|2161.86|0
1694658300000|2023-09-14 02:25:00|2163.83|2162.33|2164.28|2162.78|2164.73|2163.23|2163.82|2162.32|0
1694658600000|2023-09-14 02:30:00|2164.73|2163.23|2164.72|2163.22|2164.73|2163.23|2164.72|2163.22|0
1694658900000|2023-09-14 02:35:00|2164.73|2163.23|2165.18|2163.68|2165.18|2163.68|2164.72|2163.22|0
1694659200000|2023-09-14 02:40:00|2164.73|2163.23|2165.2|2163.7|2165.2|2163.7|2164.73|2163.23|0
1694659500000|2023-09-14 02:45:00|2164.75|2163.25|2164.75|2163.25|2165.2|2163.7|2164.75|2163.25|0
1694659800000|2023-09-14 02:50:00|2164.76|2163.26|2164.75|2163.25|2164.76|2163.26|2164.75|2163.25|0
1694660100000|2023-09-14 02:55:00|2164.76|2163.26|2165.2|2163.7|2165.21|2163.71|2164.76|2163.26|0
1694660400000|2023-09-14 03:00:00|2165.21|2163.71|2166.09|2164.59|2166.56|2165.06|2165.21|2163.71|0
1694660700000|2023-09-14 03:05:00|2166.1|2164.6|2166.54|2165.04|2166.54|2165.04|2166.1|2164.6|0
1694661000000|2023-09-14 03:10:00|2166.55|2165.05|2165.64|2164.14|2166.55|2165.05|2165.64|2164.14|0
1694661300000|2023-09-14 03:15:00|2165.19|2163.69|2164.75|2163.25|2165.19|2163.69|2164.74|2163.24|0
1694661600000|2023-09-14 03:20:00|2165.2|2163.7|2165.21|2163.71|2165.21|2163.71|2164.75|2163.25|0
1694661900000|2023-09-14 03:25:00|2165.66|2164.16|2166.1|2164.6|2166.12|2164.62|2165.66|2164.16|0
1694662200000|2023-09-14 03:30:00|2166.11|2164.61|2166.99|2165.49|2167|2165.5|2166.1|2164.6|0
1694662500000|2023-09-14 03:35:00|2167|2165.5|2166.99|2165.49|2167|2165.5|2166.99|2165.49|0
1694662800000|2023-09-14 03:40:00|2166.54|2165.04|2166.54|2165.04|2166.99|2165.49|2166.53|2165.03|0
1694663100000|2023-09-14 03:45:00|2166.53|2165.03|2166.98|2165.48|2166.99|2165.49|2166.53|2165.03|0
1694663400000|2023-09-14 03:50:00|2166.99|2165.49|2167.3|2165.8|2167.3|2165.8|2166.83|2165.33|0
1694663700000|2023-09-14 03:55:00|2167.14|2165.64|2167.15|2165.65|2167.15|2165.65|2166.24|2164.74|0
1694664000000|2023-09-14 04:00:00|2167.14|2165.64|2167.14|2165.64|2167.15|2165.65|2167.14|2165.64|0
1694664300000|2023-09-14 04:05:00|2167.15|2165.65|2166.61|2165.11|2167.15|2165.65|2166.61|2165.11|0
1694664600000|2023-09-14 04:10:00|2166.62|2165.12|2166.62|2165.12|2167.06|2165.56|2166.62|2165.12|0
1694664900000|2023-09-14 04:15:00|2166.61|2165.11|2167.06|2165.56|2167.07|2165.57|2166.17|2164.67|0
1694665200000|2023-09-14 04:20:00|2167.28|2165.78|2167.51|2166.01|2167.51|2166.01|2167.28|2165.78|0
1694665500000|2023-09-14 04:25:00|2167.5|2166|2167.97|2166.47|2167.97|2166.47|2167.5|2166|0
1694665800000|2023-09-14 04:30:00|2167.96|2166.46|2167.96|2166.46|2167.97|2166.47|2167.96|2166.46|0
1694666100000|2023-09-14 04:35:00|2167.95|2166.45|2167.5|2166|2167.96|2166.46|2167.5|2166|0
1694666400000|2023-09-14 04:40:00|2167.95|2166.45|2167.95|2166.45|2167.95|2166.45|2167.5|2166|0
1694666700000|2023-09-14 04:45:00|2167.73|2166.23|2167.27|2165.77|2167.73|2166.23|2167.27|2165.77|0
1694667000000|2023-09-14 04:50:00|2166.83|2165.33|2167.72|2166.22|2167.72|2166.22|2166.82|2165.32|0
1694667300000|2023-09-14 04:55:00|2167.27|2165.77|2167.27|2165.77|2167.71|2166.21|2167.26|2165.76|0
1694667600000|2023-09-14 05:00:00|2166.82|2165.32|2167.23|2165.73|2167.68|2166.18|2166.78|2165.28|0
1694667900000|2023-09-14 05:05:00|2166.78|2165.28|2167.24|2165.74|2167.24|2165.74|2166.78|2165.28|0
1694668200000|2023-09-14 05:10:00|2167.69|2166.19|2167.69|2166.19|2167.7|2166.2|2167.24|2165.74|0
1694668500000|2023-09-14 05:15:00|2168.14|2166.64|2167.69|2166.19|2168.14|2166.64|2167.69|2166.19|0
1694668800000|2023-09-14 05:20:00|2167.24|2165.74|2167.69|2166.19|2167.7|2166.2|2166.79|2165.29|0
1694669100000|2023-09-14 05:25:00|2167.92|2166.42|2168.15|2166.65|2168.15|2166.65|2167.92|2166.42|0
1694669400000|2023-09-14 05:30:00|2168.16|2166.66|2168.6|2167.1|2169.07|2167.57|2168.15|2166.65|0
1694669700000|2023-09-14 05:35:00|2168.59|2167.09|2167.26|2165.76|2168.6|2167.1|2167.26|2165.76|0
1694670000000|2023-09-14 05:40:00|2167.25|2165.75|2167.25|2165.75|2167.71|2166.21|2167.25|2165.75|0
1694670300000|2023-09-14 05:45:00|2167.26|2165.76|2166.35|2164.85|2167.26|2165.76|2166.35|2164.85|0
1694670600000|2023-09-14 05:50:00|2166.36|2164.86|2167.26|2165.76|2167.26|2165.76|2165.91|2164.41|0
1694670900000|2023-09-14 05:55:00|2167.7|2166.2|2167.26|2165.76|2168.16|2166.66|2166.82|2165.32|0
1694671200000|2023-09-14 06:00:00|2167.27|2165.77|2164.22|2162.72|2167.27|2165.77|2163.67|2162.17|0
1694671500000|2023-09-14 06:05:00|2163.77|2162.27|2163.36|2161.86|2164.22|2162.72|2162.89|2161.39|0
1694671800000|2023-09-14 06:10:00|2163.59|2162.09|2164.03|2162.53|2164.48|2162.98|2163.36|2161.86|0
1694672100000|2023-09-14 06:15:00|2164.47|2162.97|2163.57|2162.07|2164.48|2162.98|2163.57|2162.07|0
1694672400000|2023-09-14 06:20:00|2164.02|2162.52|2164.93|2163.43|2164.93|2163.43|2164.02|2162.52|0
1694672700000|2023-09-14 06:25:00|2165.37|2163.87|2164.98|2163.48|2165.85|2164.35|2164.98|2163.48|0
1694673000000|2023-09-14 06:30:00|2165.43|2163.93|2165.01|2163.61|2166.38|2164.98|2163.88|2162.48|13
1694673300000|2023-09-14 06:35:00|2164.88|2163.48|2164.63|2163.23|2164.88|2163.48|2163.51|2162.11|0
1694673600000|2023-09-14 06:40:00|2164.76|2163.36|2165.01|2163.61|2165.13|2163.73|2164.76|2163.36|4
1694673900000|2023-09-14 06:45:00|2164.88|2163.48|2164.38|2162.98|2165.01|2163.61|2163.13|2161.73|31
1694674200000|2023-09-14 06:50:00|2164.26|2162.86|2162.88|2161.48|2164.38|2162.98|2162.26|2160.86|14
1694674500000|2023-09-14 06:55:00|2163.06|2161.56|2163.96|2162.46|2163.96|2162.46|2163.05|2161.55|0
1694674800000|2023-09-14 07:00:00|2164.4|2162.9|2164.93|2164.43|2165.93|2165.43|2158.56|2158.06|1482
1694675100000|2023-09-14 07:05:00|2165.18|2164.68|2165.56|2165.06|2166.56|2166.06|2163.93|2163.43|717
1694675400000|2023-09-14 07:10:00|2165.81|2165.31|2165.18|2164.68|2166.93|2166.43|2164.31|2163.81|3929
1694675700000|2023-09-14 07:15:00|2165.06|2164.56|2164.18|2163.68|2166.31|2165.81|2164.06|2163.56|730
1694676000000|2023-09-14 07:20:00|2164.06|2163.56|2163.93|2163.43|2164.81|2164.31|2163.06|2162.56|625
1694676300000|2023-09-14 07:25:00|2164.06|2163.56|2162.56|2162.06|2164.31|2163.81|2160.56|2160.06|811
1694676600000|2023-09-14 07:30:00|2162.43|2161.93|2164.31|2163.81|2164.31|2163.81|2161.56|2161.06|1429
1694676900000|2023-09-14 07:35:00|2164.43|2163.93|2165.06|2164.56|2166.31|2165.81|2164.31|2163.81|788
1694677200000|2023-09-14 07:40:00|2164.81|2164.31|2162.41|2161.91|2164.81|2164.31|2160.78|2160.28|672
1694677500000|2023-09-14 07:45:00|2162.28|2161.78|2166.41|2165.91|2166.41|2165.91|2161.66|2161.16|482
1694677800000|2023-09-14 07:50:00|2166.28|2165.78|2164.66|2164.16|2166.66|2166.16|2163.91|2163.41|456
1694678100000|2023-09-14 07:55:00|2164.53|2164.03|2164.28|2163.78|2164.91|2164.41|2162.41|2161.91|404
1694678400000|2023-09-14 08:00:00|2164.16|2163.66|2165.91|2165.41|2165.91|2165.41|2162.66|2162.16|342
1694678700000|2023-09-14 08:05:00|2166.03|2165.53|2163.66|2163.16|2166.41|2165.91|2163.16|2162.66|1101
1694679000000|2023-09-14 08:10:00|2163.78|2163.28|2163.16|2162.66|2164.53|2164.03|2162.66|2162.16|555
1694679300000|2023-09-14 08:15:00|2162.91|2162.41|2161.66|2161.16|2163.16|2162.66|2161.41|2160.91|543
1694679600000|2023-09-14 08:20:00|2161.41|2160.91|2161.66|2161.16|2161.91|2161.41|2160.41|2159.91|547
1694679900000|2023-09-14 08:25:00|2161.53|2161.03|2159.91|2159.41|2161.66|2161.16|2158.66|2158.16|619
1694680200000|2023-09-14 08:30:00|2159.78|2159.28|2159.41|2158.91|2160.41|2159.91|2157.16|2156.66|527
1694680500000|2023-09-14 08:35:00|2159.53|2159.03|2161.28|2160.78|2161.53|2161.03|2159.16|2158.66|295
1694680800000|2023-09-14 08:40:00|2161.41|2160.91|2163.41|2162.91|2163.66|2163.16|2161.28|2160.78|318
1694681100000|2023-09-14 08:45:00|2163.28|2162.78|2164.28|2163.78|2164.41|2163.91|2163.16|2162.66|528
1694681400000|2023-09-14 08:50:00|2164.16|2163.66|2164.16|2163.66|2164.66|2164.16|2163.16|2162.66|284
1694681700000|2023-09-14 08:55:00|2164.03|2163.53|2163.03|2162.53|2164.16|2163.66|2162.41|2161.91|7967
1694682000000|2023-09-14 09:00:00|2163.16|2162.66|2163.53|2163.03|2163.91|2163.41|2162.16|2161.66|244
1694682300000|2023-09-14 09:05:00|2163.28|2162.78|2165.28|2164.78|2165.66|2165.16|2162.91|2162.41|259
1694682600000|2023-09-14 09:10:00|2164.78|2164.28|2167.16|2166.66|2167.16|2166.66|2164.41|2163.91|356
1694682900000|2023-09-14 09:15:00|2167.28|2166.78|2167.91|2167.41|2168.41|2167.91|2167.03|2166.53|432
1694683200000|2023-09-14 09:20:00|2167.78|2167.28|2170.28|2169.78|2170.91|2170.41|2167.66|2167.16|520
1694683500000|2023-09-14 09:25:00|2170.03|2169.53|2170.78|2170.28|2171.28|2170.78|2169.91|2169.41|468
1694683800000|2023-09-14 09:30:00|2170.91|2170.41|2171.28|2170.78|2171.41|2170.91|2170.41|2169.91|326
1694684100000|2023-09-14 09:35:00|2171.16|2170.66|2170.41|2169.91|2171.78|2171.28|2170.16|2169.66|383
1694684400000|2023-09-14 09:40:00|2170.53|2170.03|2169.53|2169.03|2170.53|2170.03|2169.41|2168.91|246
1694684700000|2023-09-14 09:45:00|2169.41|2168.91|2170.41|2169.91|2171.16|2170.66|2169.28|2168.78|211
1694685000000|2023-09-14 09:50:00|2170.53|2170.03|2169.66|2169.16|2170.66|2170.16|2168.41|2167.91|354
1694685300000|2023-09-14 09:55:00|2169.78|2169.28|2171.16|2170.66|2171.28|2170.78|2169.66|2169.16|209
1694685600000|2023-09-14 10:00:00|2171.28|2170.78|2171.53|2171.03|2172.41|2171.91|2171.03|2170.53|277
1694685900000|2023-09-14 10:05:00|2171.66|2171.16|2172.78|2172.28|2173.16|2172.66|2171.66|2171.16|220
1694686200000|2023-09-14 10:10:00|2172.91|2172.41|2173.41|2172.91|2173.66|2173.16|2172.66|2172.16|247
1694686500000|2023-09-14 10:15:00|2173.28|2172.78|2173.03|2172.53|2173.53|2173.03|2172.41|2171.91|303
1694686800000|2023-09-14 10:20:00|2172.91|2172.41|2173.91|2173.41|2174.66|2174.16|2172.66|2172.16|305
1694687100000|2023-09-14 10:25:00|2173.78|2173.28|2174.91|2174.41|2175.16|2174.66|2173.28|2172.78|197
1694687400000|2023-09-14 10:30:00|2174.53|2174.03|2174.66|2174.16|2175.78|2175.28|2174.41|2173.91|326
1694687700000|2023-09-14 10:35:00|2174.53|2174.03|2175.53|2175.03|2176.53|2176.03|2174.53|2174.03|235
1694688000000|2023-09-14 10:40:00|2175.66|2175.16|2176.03|2175.53|2176.66|2176.16|2175.41|2174.91|237
1694688300000|2023-09-14 10:45:00|2176.16|2175.66|2177.91|2177.41|2178.66|2178.16|2175.91|2175.41|220
1694688600000|2023-09-14 10:50:00|2177.78|2177.28|2176.78|2176.28|2178.16|2177.66|2176.66|2176.16|472
1694688900000|2023-09-14 10:55:00|2176.66|2176.16|2176.66|2176.16|2177.53|2177.03|2176.41|2175.91|134
1694689200000|2023-09-14 11:00:00|2176.41|2175.91|2178.16|2177.66|2178.41|2177.91|2176.41|2175.91|175
1694689500000|2023-09-14 11:05:00|2178.28|2177.78|2177.03|2176.53|2178.66|2178.16|2177.03|2176.53|212
1694689800000|2023-09-14 11:10:00|2176.91|2176.41|2176.91|2176.41|2177.53|2177.03|2176.41|2175.91|240
1694690100000|2023-09-14 11:15:00|2177.03|2176.53|2175.78|2175.28|2177.16|2176.66|2175.41|2174.91|229
1694690400000|2023-09-14 11:20:00|2175.91|2175.41|2174.91|2174.41|2176.16|2175.66|2174.66|2174.16|157
1694690700000|2023-09-14 11:25:00|2174.78|2174.28|2173.16|2172.66|2174.91|2174.41|2172.78|2172.28|287
1694691000000|2023-09-14 11:30:00|2173.28|2172.78|2172.91|2172.41|2174.66|2174.16|2172.91|2172.41|189
1694691300000|2023-09-14 11:35:00|2172.78|2172.28|2172.53|2172.03|2173.16|2172.66|2172.16|2171.66|284
1694691600000|2023-09-14 11:40:00|2172.68|2172.18|2171.68|2171.18|2172.68|2172.18|2171.56|2171.06|302
1694691900000|2023-09-14 11:45:00|2171.56|2171.06|2171.56|2171.06|2172.06|2171.56|2170.56|2170.06|217
1694692200000|2023-09-14 11:50:00|2171.43|2170.93|2171.31|2170.81|2172.31|2171.81|2171.31|2170.81|142
1694692500000|2023-09-14 11:55:00|2171.43|2170.93|2175.68|2175.18|2175.68|2175.18|2171.43|2170.93|22860
1694692800000|2023-09-14 12:00:00|2175.81|2175.31|2177.81|2177.31|2177.93|2177.43|2175.06|2174.56|715
1694693100000|2023-09-14 12:05:00|2177.93|2177.43|2179.18|2178.68|2179.31|2178.81|2177.81|2177.31|735
1694693400000|2023-09-14 12:10:00|2179.31|2178.81|2178.68|2178.18|2179.56|2179.06|2178.68|2178.18|301
1694693700000|2023-09-14 12:15:00|2178.93|2178.43|2181.93|2181.43|2182.56|2182.06|2175.18|2174.68|924
1694694000000|2023-09-14 12:20:00|2182.06|2181.56|2180.81|2180.31|2183.31|2182.81|2180.06|2179.56|807
1694694300000|2023-09-14 12:25:00|2180.93|2180.43|2182.06|2181.56|2183.31|2182.81|2180.81|2180.31|631
1694694600000|2023-09-14 12:30:00|2182.43|2181.93|2182.31|2181.81|2183.06|2182.56|2179.68|2179.18|855
1694694900000|2023-09-14 12:35:00|2182.06|2181.56|2180.31|2179.81|2182.56|2182.06|2178.81|2178.31|899
1694695200000|2023-09-14 12:40:00|2180.43|2179.93|2182.81|2182.31|2183.56|2183.06|2179.56|2179.06|779
1694695500000|2023-09-14 12:45:00|2182.93|2182.43|2183.06|2182.56|2184.06|2183.56|2182.56|2182.06|662
1694695800000|2023-09-14 12:50:00|2182.81|2182.31|2187.81|2187.31|2187.81|2187.31|2182.06|2181.56|1192
1694696100000|2023-09-14 12:55:00|2188.06|2187.56|2188.06|2187.56|2188.31|2187.81|2186.56|2186.06|954
1694696400000|2023-09-14 13:00:00|2187.81|2187.31|2186.68|2186.18|2189.06|2188.56|2185.31|2184.81|1557
1694696700000|2023-09-14 13:05:00|2186.81|2186.31|2188.81|2188.31|2189.31|2188.81|2186.18|2185.68|798
1694697000000|2023-09-14 13:10:00|2189.06|2188.56|2187.81|2187.31|2190.81|2190.31|2187.81|2187.31|822
1694697300000|2023-09-14 13:15:00|2187.93|2187.43|2187.31|2186.81|2188.81|2188.31|2186.93|2186.43|833
1694697600000|2023-09-14 13:20:00|2187.56|2187.06|2185.81|2185.31|2189.56|2189.06|2185.56|2185.06|970
1694697900000|2023-09-14 13:25:00|2185.93|2185.43|2185.78|2185.28|2186.56|2186.06|2185.31|2184.81|577
1694698200000|2023-09-14 13:30:00|2186.03|2185.53|2186.9|2186.4|2188.63|2188.13|2185.53|2185.03|888
1694698500000|2023-09-14 13:35:00|2186.78|2186.28|2188.12|2187.62|2190.53|2190.03|2186.78|2186.28|1128
1694698800000|2023-09-14 13:40:00|2187.87|2187.37|2187.62|2187.12|2188.12|2187.62|2186.87|2186.37|729
1694699100000|2023-09-14 13:45:00|2187.74|2187.24|2187.62|2187.12|2188.12|2187.62|2186.62|2186.12|849
1694699400000|2023-09-14 13:50:00|2187.74|2187.24|2184.91|2184.41|2188.12|2187.62|2184.16|2183.66|1079
1694699700000|2023-09-14 13:55:00|2184.78|2184.28|2187.16|2186.66|2187.28|2186.78|2183.66|2183.16|1116
1694700000000|2023-09-14 14:00:00|2186.91|2186.41|2184.16|2183.66|2187.41|2186.91|2184.16|2183.66|1239
1694700300000|2023-09-14 14:05:00|2184.03|2183.53|2185.41|2184.91|2186.16|2185.66|2183.91|2183.41|824
1694700600000|2023-09-14 14:10:00|2185.16|2184.66|2186.41|2185.91|2186.66|2186.16|2183.66|2183.16|927
1694700900000|2023-09-14 14:15:00|2186.16|2185.66|2184.91|2184.41|2186.91|2186.41|2184.91|2184.41|918
1694701200000|2023-09-14 14:20:00|2184.66|2184.16|2186.66|2186.16|2187.16|2186.66|2184.41|2183.91|1047
1694701500000|2023-09-14 14:25:00|2186.41|2185.91|2185.73|2185.23|2186.41|2185.91|2184.41|2183.91|1006
1694701800000|2023-09-14 14:30:00|2185.48|2184.98|2186.68|2186.18|2187.23|2186.73|2185.48|2184.98|866
1694702100000|2023-09-14 14:35:00|2186.43|2185.93|2188.18|2187.68|2188.43|2187.93|2186.18|2185.68|1046
1694702400000|2023-09-14 14:40:00|2187.93|2187.43|2188.93|2188.43|2189.43|2188.93|2187.68|2187.18|1258
1694702700000|2023-09-14 14:45:00|2189.18|2188.68|2191.43|2190.93|2191.43|2190.93|2189.18|2188.68|1382
1694703000000|2023-09-14 14:50:00|2191.68|2191.18|2191.43|2190.93|2193.43|2192.93|2191.43|2190.93|1178
1694703300000|2023-09-14 14:55:00|2191.68|2191.18|2192.68|2192.18|2192.93|2192.43|2191.68|2191.18|1249
1694703600000|2023-09-14 15:00:00|2192.43|2191.93|2191.43|2190.93|2193.18|2192.68|2191.18|2190.68|1214
1694703900000|2023-09-14 15:05:00|2191.18|2190.68|2193.18|2192.68|2193.43|2192.93|2191.18|2190.68|1601
1694704200000|2023-09-14 15:10:00|2193.3|2192.8|2192.93|2192.43|2193.43|2192.93|2191.68|2191.18|1747
1694704500000|2023-09-14 15:15:00|2192.68|2192.18|2193.55|2193.05|2193.68|2193.18|2192.18|2191.68|1641
1694704800000|2023-09-14 15:20:00|2193.68|2193.18|2194.92|2193.42|2195.36|2194.43|2193.43|2192.93|2989
1694705100000|2023-09-14 15:25:00|2195.36|2193.86|2194.75|2193.25|2195.36|2193.86|2193.14|2191.64|826
1694705400000|2023-09-14 15:30:00|2194.76|2193.26|2191.38|2189.98|2194.76|2193.26|2191.38|2189.98|505
1694705700000|2023-09-14 15:35:00|2191.75|2190.35|2192.75|2191.35|2194|2192.6|2191|2189.6|404
1694706000000|2023-09-14 15:40:00|2192.88|2191.48|2192.5|2191.1|2192.88|2191.48|2191.63|2190.23|22
1694706300000|2023-09-14 15:45:00|2192.63|2191.23|2192.75|2191.35|2192.75|2191.35|2192.38|2190.98|1
1694706600000|2023-09-14 15:50:00|2192.88|2191.48|2192.88|2191.48|2193.13|2191.73|2192.63|2191.23|24
1694706900000|2023-09-14 15:55:00|2193|2191.6|2193.68|2192.18|2193.68|2192.23|2192.63|2191.23|10
1694707200000|2023-09-14 16:00:00|2193.69|2192.19|2193.66|2192.16|2193.69|2192.19|2193.22|2191.72|0
1694707500000|2023-09-14 16:05:00|2193.67|2192.17|2193.22|2191.72|2194.12|2192.62|2193.21|2191.71|0
1694707800000|2023-09-14 16:10:00|2193.66|2192.16|2192.81|2191.31|2193.69|2192.19|2192.8|2191.3|0
1694708100000|2023-09-14 16:15:00|2192.82|2191.32|2193.73|2192.23|2193.76|2192.26|2192.82|2191.32|0
1694708400000|2023-09-14 16:20:00|2193.74|2192.24|2193.75|2192.25|2193.76|2192.26|2193.27|2191.77|0
1694708700000|2023-09-14 16:25:00|2193.31|2191.81|2194.2|2192.7|2194.21|2192.71|2192.85|2191.35|0
1694709000000|2023-09-14 16:30:00|2194.19|2192.69|2194.22|2192.72|2194.68|2193.18|2193.76|2192.26|0
1694709300000|2023-09-14 16:35:00|2194.21|2192.71|2194.65|2193.15|2194.65|2193.15|2193.74|2192.24|0
1694709600000|2023-09-14 16:40:00|2194.66|2193.16|2195.12|2193.62|2195.56|2194.06|2194.65|2193.15|0
1694709900000|2023-09-14 16:45:00|2195.11|2193.61|2196.45|2194.95|2196.45|2194.95|2195.11|2193.61|0
1694710200000|2023-09-14 16:50:00|2196.46|2194.96|2196.89|2195.39|2196.91|2195.41|2196.44|2194.94|0
1694710500000|2023-09-14 16:55:00|2197.33|2195.83|2196.45|2194.95|2197.34|2195.84|2196.44|2194.94|0
1694710800000|2023-09-14 17:00:00|2196.44|2194.94|2195.99|2194.49|2196.45|2194.95|2195.98|2194.48|0
1694711100000|2023-09-14 17:05:00|2195.98|2194.48|2195.54|2194.04|2196|2194.5|2195.09|2193.59|0
1694711400000|2023-09-14 17:10:00|2195.09|2193.59|2195.55|2194.05|2196.01|2194.51|2195.09|2193.59|0
1694711700000|2023-09-14 17:15:00|2195.77|2194.27|2195.54|2194.04|2195.77|2194.27|2195.08|2193.58|0
1694712000000|2023-09-14 17:20:00|2195.99|2194.49|2195.52|2194.02|2196.44|2194.94|2195.08|2193.58|0
1694712300000|2023-09-14 17:25:00|2195.08|2193.58|2195.97|2194.47|2196.43|2194.93|2195.07|2193.57|0
1694712600000|2023-09-14 17:30:00|2195.98|2194.48|2196.89|2195.39|2196.89|2195.39|2195.98|2194.48|0
1694712900000|2023-09-14 17:35:00|2197.34|2195.84|2197.78|2196.28|2197.78|2196.28|2197.32|2195.82|0
1694713200000|2023-09-14 17:40:00|2197.77|2196.27|2197.66|2196.16|2197.77|2196.27|2196.76|2195.26|0
1694713500000|2023-09-14 17:45:00|2197.22|2195.72|2196.78|2195.28|2197.22|2195.72|2196.74|2195.24|0
1694713800000|2023-09-14 17:50:00|2196.79|2195.29|2197.68|2196.18|2197.69|2196.19|2196.77|2195.27|0
1694714100000|2023-09-14 17:55:00|2197.67|2196.17|2196.75|2195.25|2197.67|2196.17|2196.75|2195.25|0
1694714400000|2023-09-14 18:00:00|2196.74|2195.24|2196.3|2194.8|2196.77|2195.27|2196.29|2194.79|0
1694714700000|2023-09-14 18:05:00|2196.29|2194.79|2196.3|2194.8|2196.77|2195.27|2195.86|2194.36|0
1694715000000|2023-09-14 18:10:00|2196.31|2194.81|2196.74|2195.24|2196.76|2195.26|2196.29|2194.79|0
1694715300000|2023-09-14 18:15:00|2196.75|2195.25|2196.12|2194.62|2196.75|2195.25|2196.12|2194.62|0
1694715600000|2023-09-14 18:20:00|2196.13|2194.63|2196.11|2194.61|2196.6|2195.1|2196.11|2194.61|0
1694715900000|2023-09-14 18:25:00|2196.12|2194.62|2196.26|2194.76|2196.72|2195.22|2196.11|2194.61|0
1694716200000|2023-09-14 18:30:00|2196.25|2194.75|2196.28|2194.78|2196.29|2194.79|2195.8|2194.3|0
1694716500000|2023-09-14 18:35:00|2196.29|2194.79|2196.74|2195.24|2196.75|2195.25|2196.28|2194.78|0
1694716800000|2023-09-14 18:40:00|2196.75|2195.25|2197.66|2196.16|2197.67|2196.17|2196.73|2195.23|0
1694717100000|2023-09-14 18:45:00|2197.65|2196.15|2197.68|2196.18|2198.11|2196.61|2197.64|2196.14|0
1694717400000|2023-09-14 18:50:00|2197.67|2196.17|2197.23|2195.73|2197.68|2196.18|2196.77|2195.27|0
1694717700000|2023-09-14 18:55:00|2197.67|2196.17|2197.23|2195.73|2197.68|2196.18|2197.23|2195.73|0
1694718000000|2023-09-14 19:00:00|2197.24|2195.74|2199.05|2197.55|2199.05|2197.55|2197.23|2195.73|0
1694718300000|2023-09-14 19:05:00|2199.06|2197.56|2199.51|2198.01|2199.53|2198.03|2199.06|2197.56|0
1694718600000|2023-09-14 19:10:00|2199.5|2198|2199.96|2198.46|2200.41|2198.91|2199.5|2198|0
1694718900000|2023-09-14 19:15:00|2199.95|2198.45|2199.49|2197.99|2199.95|2198.45|2199.04|2197.54|0
1694719200000|2023-09-14 19:20:00|2199.48|2197.98|2199.02|2197.52|2199.49|2197.99|2199.02|2197.52|0
1694719500000|2023-09-14 19:25:00|2199.01|2197.51|2198.54|2197.04|2199.02|2197.52|2198.54|2197.04|0
1694719800000|2023-09-14 19:30:00|2198.53|2197.03|2198.55|2197.05|2198.56|2197.06|2198.07|2196.57|0
1694720100000|2023-09-14 19:35:00|2198.11|2196.61|2198.11|2196.61|2199.03|2197.53|2198.11|2196.61|0
1694720400000|2023-09-14 19:40:00|2198.12|2196.62|2198.54|2197.04|2198.59|2197.09|2198.12|2196.62|0
1694720700000|2023-09-14 19:45:00|2198.53|2197.03|2198.08|2196.58|2198.54|2197.04|2198.05|2196.55|0
1694721000000|2023-09-14 19:50:00|2198.09|2196.59|2198.63|2197.13|2198.65|2197.15|2198.05|2196.55|0
1694721300000|2023-09-14 19:55:00|2198.64|2197.14|2197.77|2196.27|2198.85|2197.35|2197.32|2195.82|0
1694721600000|2023-09-14 20:00:00|2197.76|2196.26|2198.17|2196.67|2198.4|2196.9|2197.35|2195.85|0
1694721900000|2023-09-14 20:05:00|2198.31|2196.81|2199.48|2197.98|2199.8|2198.3|2198.31|2196.81|0
1694722200000|2023-09-14 20:10:00|2199.57|2198.07|2199.8|2198.3|2199.89|2198.39|2199.48|2197.98|0
1694722500000|2023-09-14 20:15:00|2199.71|2198.21|2199.89|2198.39|2200.03|2198.53|2199.57|2198.07|0
1694722800000|2023-09-14 20:20:00|2199.8|2198.3|2199.8|2198.3|2199.89|2198.39|2199.66|2198.16|0
1694723100000|2023-09-14 20:25:00|2199.71|2198.21|2200.44|2198.94|2200.44|2198.94|2199.71|2198.21|0
1694723400000|2023-09-14 20:30:00|2200.58|2199.08|2200.65|2199.15|2200.88|2199.38|2200.56|2199.06|0
1694723700000|2023-09-14 20:35:00|2200.56|2199.06|2200.13|2198.63|2200.56|2199.06|2200.04|2198.54|0
1694724000000|2023-09-14 20:40:00|2200.27|2198.77|2200.44|2198.94|2200.45|2198.95|2200.27|2198.77|0
1694724300000|2023-09-14 20:45:00|2200.35|2198.85|2200.25|2198.75|2200.35|2198.85|2200.11|2198.61|0
1694724600000|2023-09-14 20:50:00|2200.24|2198.74|2200.25|2198.75|2200.43|2198.93|2200.11|2198.61|0
1694724900000|2023-09-14 20:55:00|2200.24|2198.74|2199.09|2197.59|2200.25|2198.75|2198.81|2197.31|0
1694725200000|2023-09-14 21:00:00|2199.18|2197.68|2199.27|2197.77|2199.32|2197.82|2199.14|2197.64|0
1694725500000|2023-09-14 21:05:00|2199.23|2197.73|2199.18|2197.68|2199.27|2197.77|2199.09|2197.59|0
1694725800000|2023-09-14 21:10:00|2199.09|2197.59|2199.04|2197.54|2199.32|2197.82|2198.86|2197.36|0
1694726100000|2023-09-14 21:15:00|2199.05|2197.55|2199.04|2197.54|2199.14|2197.64|2199.04|2197.54|0
1694726400000|2023-09-14 21:20:00|2198.81|2197.31|2199.19|2197.69|2199.24|2197.74|2198.81|2197.31|0
1694726700000|2023-09-14 21:25:00|2199.2|2197.7|2199.29|2197.79|2199.33|2197.83|2199.2|2197.7|0
1694727000000|2023-09-14 21:30:00|2199.33|2197.83|2199.24|2197.74|2199.38|2197.88|2199.19|2197.69|0
1694727300000|2023-09-14 21:35:00|2199.19|2197.69|2199.29|2197.79|2199.29|2197.79|2199.19|2197.69|0
1694727600000|2023-09-14 21:40:00|2199.34|2197.84|2199.24|2197.74|2199.34|2197.84|2199.24|2197.74|0
1694727900000|2023-09-14 21:45:00|2199.2|2197.7|2199.15|2197.65|2199.2|2197.7|2199.15|2197.65|0
1694728200000|2023-09-14 21:50:00|2199.2|2197.7|2199.06|2197.56|2199.2|2197.7|2199.06|2197.56|0
1694728500000|2023-09-14 21:55:00|2199.11|2197.61|2199.11|2197.61|2199.11|2197.61|2199.11|2197.61|0
1694728800000|2023-09-14 22:00:00|2199.1|2197.6|2199.15|2197.65|2199.24|2197.74|2198.6|2197.1|0
1694729100000|2023-09-14 22:05:00|2199.2|2197.7|2199.2|2197.7|2199.24|2197.74|2198.97|2197.47|0
1694729400000|2023-09-14 22:10:00|2199.19|2197.69|2198.74|2197.24|2199.19|2197.69|2198.65|2197.15|0
1694729700000|2023-09-14 22:15:00|2198.65|2197.15|2199.06|2197.56|2199.06|2197.56|2198.65|2197.15|0
1694730000000|2023-09-14 22:20:00|2199.07|2197.57|2199.2|2197.7|2199.43|2197.93|2199.06|2197.56|0
1694730300000|2023-09-14 22:25:00|2199.19|2197.69|2199.2|2197.7|2199.29|2197.79|2199.06|2197.56|0
1694730600000|2023-09-14 22:30:00|2199.29|2197.79|2199.06|2197.56|2199.43|2197.93|2198.88|2197.38|0
1694730900000|2023-09-14 22:35:00|2199.01|2197.51|2199.2|2197.7|2199.29|2197.79|2198.97|2197.47|0
1694731200000|2023-09-14 22:40:00|2199.29|2197.79|2199.06|2197.56|2199.29|2197.79|2199.06|2197.56|0
1694731500000|2023-09-14 22:45:00|2199.2|2197.7|2199.43|2197.93|2199.52|2198.02|2199.06|2197.56|0
1694731800000|2023-09-14 22:50:00|2199.52|2198.02|2199.44|2197.94|2199.53|2198.03|2199.43|2197.93|0
1694732100000|2023-09-14 22:55:00|2199.43|2197.93|2199.07|2197.57|2199.44|2197.94|2198.98|2197.48|0
1694732400000|2023-09-14 23:00:00|2198.98|2197.48|2199.07|2197.57|2199.07|2197.57|2198.75|2197.25|0
1694732700000|2023-09-14 23:05:00|2199.21|2197.71|2199.53|2198.03|2199.53|2198.03|2199.07|2197.57|0
1694733000000|2023-09-14 23:10:00|2199.62|2198.12|2199.62|2198.12|2199.62|2198.12|2199.44|2197.94|0
1694733300000|2023-09-14 23:15:00|2199.53|2198.03|2199.76|2198.26|2199.76|2198.26|2199.53|2198.03|0
1694733600000|2023-09-14 23:20:00|2199.85|2198.35|2199.62|2198.12|2199.85|2198.35|2199.53|2198.03|0
1694733900000|2023-09-14 23:25:00|2199.53|2198.03|2199.62|2198.12|2199.76|2198.26|2199.53|2198.03|0
1694734200000|2023-09-14 23:30:00|2199.71|2198.21|2199.62|2198.12|2199.71|2198.21|2199.53|2198.03|0
1694734500000|2023-09-14 23:35:00|2199.53|2198.03|2199.62|2198.12|2199.76|2198.26|2199.53|2198.03|0
1694734800000|2023-09-14 23:40:00|2199.76|2198.26|2199.94|2198.44|2199.94|2198.44|2199.53|2198.03|0
1694735100000|2023-09-14 23:45:00|2199.85|2198.35|2198.98|2197.48|2199.85|2198.35|2198.98|2197.48|0
1694735400000|2023-09-14 23:50:00|2199.07|2197.57|2199.21|2197.71|2199.21|2197.71|2198.98|2197.48|0
1694735700000|2023-09-14 23:55:00|2199.2|2197.7|2199.07|2197.57|2199.21|2197.71|2198.89|2197.39|0
1694736000000|2023-09-15 00:00:00|2198.98|2197.48|2198.09|2196.59|2199.07|2197.57|2197.86|2196.36|0
1694736300000|2023-09-15 00:05:00|2198.1|2196.6|2199.31|2197.81|2199.31|2197.81|2198.09|2196.59|0
1694736600000|2023-09-15 00:10:00|2199.32|2197.82|2199.36|2197.86|2199.55|2198.05|2199.23|2197.73|0
1694736900000|2023-09-15 00:15:00|2199.23|2197.73|2201.01|2199.51|2201.01|2199.51|2199.23|2197.73|0
1694737200000|2023-09-15 00:20:00|2200.56|2199.06|2200.56|2199.06|2201.01|2199.51|2200.11|2198.61|0
1694737500000|2023-09-15 00:25:00|2201|2199.5|2201.21|2199.71|2201.67|2200.17|2200.56|2199.06|0
1694737800000|2023-09-15 00:30:00|2201.22|2199.72|2200.78|2199.28|2201.66|2200.16|2200.77|2199.27|0
1694738100000|2023-09-15 00:35:00|2201.22|2199.72|2201.22|2199.72|2201.23|2199.73|2200.77|2199.27|0
1694738400000|2023-09-15 00:40:00|2201|2199.5|2201.22|2199.72|2201.66|2200.16|2200.32|2198.82|0
1694738700000|2023-09-15 00:45:00|2201.67|2200.17|2200.77|2199.27|2201.67|2200.17|2200.32|2198.82|0
1694739000000|2023-09-15 00:50:00|2200.76|2199.26|2200.76|2199.26|2201.21|2199.71|2200.76|2199.26|0
1694739300000|2023-09-15 00:55:00|2200.77|2199.27|2201.2|2199.7|2201.21|2199.71|2200.31|2198.81|0
1694739600000|2023-09-15 01:00:00|2201.21|2199.71|2201.21|2199.71|2201.65|2200.15|2200.76|2199.26|0
1694739900000|2023-09-15 01:05:00|2201.2|2199.7|2199.86|2198.36|2201.21|2199.71|2199.42|2197.92|0
1694740200000|2023-09-15 01:10:00|2199.87|2198.37|2199.86|2198.36|2200.31|2198.81|2199.42|2197.92|0
1694740500000|2023-09-15 01:15:00|2199.87|2198.37|2199.4|2197.9|2200.75|2199.25|2199.4|2197.9|0
1694740800000|2023-09-15 01:20:00|2198.95|2197.45|2198.96|2197.46|2198.96|2197.46|2198.5|2197|0
1694741100000|2023-09-15 01:25:00|2199.41|2197.91|2199.39|2197.89|2199.86|2198.36|2199.39|2197.89|0
1694741400000|2023-09-15 01:30:00|2199.83|2198.33|2200.27|2198.77|2200.28|2198.78|2199.61|2198.11|0
1694741700000|2023-09-15 01:35:00|2200.05|2198.55|2199.83|2198.33|2200.28|2198.78|2199.82|2198.32|0
1694742000000|2023-09-15 01:40:00|2200.27|2198.77|2201.62|2200.12|2201.62|2200.12|2200.27|2198.77|0
1694742300000|2023-09-15 01:45:00|2201.63|2200.13|2201.18|2199.68|2201.63|2200.13|2200.73|2199.23|0
1694742600000|2023-09-15 01:50:00|2201.19|2199.69|2201.63|2200.13|2201.64|2200.14|2201.19|2199.69|0
1694742900000|2023-09-15 01:55:00|2201.64|2200.14|2202.11|2200.61|2202.11|2200.61|2201.63|2200.13|0
1694743200000|2023-09-15 02:00:00|2202.12|2200.62|2202.61|2201.11|2203.96|2202.46|2202.12|2200.62|0
1694743500000|2023-09-15 02:05:00|2202.6|2201.1|2203.49|2201.99|2203.94|2202.44|2202.16|2200.66|0
1694743800000|2023-09-15 02:10:00|2203.48|2201.98|2203.49|2201.99|2203.93|2202.43|2203.04|2201.54|0
1694744100000|2023-09-15 02:15:00|2203.48|2201.98|2203.93|2202.43|2204.39|2202.89|2203.48|2201.98|0
1694744400000|2023-09-15 02:20:00|2203.94|2202.44|2204.38|2202.88|2204.38|2202.88|2203.93|2202.43|0
1694744700000|2023-09-15 02:25:00|2204.83|2203.33|2204.82|2203.32|2204.83|2203.33|2204.82|2203.32|0
1694745000000|2023-09-15 02:30:00|2204.83|2203.33|2203.91|2202.41|2205.26|2203.76|2203.91|2202.41|0
1694745300000|2023-09-15 02:35:00|2203.92|2202.42|2204.81|2203.31|2204.81|2203.31|2203.91|2202.41|0
1694745600000|2023-09-15 02:40:00|2204.8|2203.3|2204.8|2203.3|2204.81|2203.31|2204.36|2202.86|0
1694745900000|2023-09-15 02:45:00|2204.81|2203.31|2205.28|2203.78|2205.28|2203.78|2204.81|2203.31|0
1694746200000|2023-09-15 02:50:00|2205.27|2203.77|2205.26|2203.76|2205.73|2204.23|2205.26|2203.76|0
1694746500000|2023-09-15 02:55:00|2204.81|2203.31|2205.26|2203.76|2205.26|2203.76|2204.81|2203.31|0
1694746800000|2023-09-15 03:00:00|2205.27|2203.77|2204.82|2203.32|2205.27|2203.77|2204.82|2203.32|0
1694747100000|2023-09-15 03:05:00|2204.38|2202.88|2204.82|2203.32|2204.82|2203.32|2204.37|2202.87|0
1694747400000|2023-09-15 03:10:00|2204.38|2202.88|2204.83|2203.33|2204.83|2203.33|2204.37|2202.87|0
1694747700000|2023-09-15 03:15:00|2204.39|2202.89|2205.29|2203.79|2205.29|2203.79|2204.39|2202.89|0
1694748000000|2023-09-15 03:20:00|2205.3|2203.8|2205.73|2204.23|2205.75|2204.25|2205.3|2203.8|0
1694748300000|2023-09-15 03:25:00|2205.72|2204.22|2206.6|2205.1|2206.61|2205.11|2205.72|2204.22|0
1694748600000|2023-09-15 03:30:00|2206.15|2204.65|2205.6|2204.1|2206.6|2205.1|2205.6|2204.1|0
1694748900000|2023-09-15 03:35:00|2206.04|2204.54|2206.05|2204.55|2206.05|2204.55|2205.82|2204.32|0
1694749200000|2023-09-15 03:40:00|2206.04|2204.54|2206.05|2204.55|2206.05|2204.55|2206.04|2204.54|0
1694749500000|2023-09-15 03:45:00|2206.5|2205|2206.05|2204.55|2206.5|2205|2206.05|2204.55|0
1694749800000|2023-09-15 03:50:00|2206.06|2204.56|2206.06|2204.56|2206.06|2204.56|2206.05|2204.55|0
1694750100000|2023-09-15 03:55:00|2206.05|2204.55|2206.1|2204.6|2206.1|2204.6|2205.6|2204.1|0
1694750400000|2023-09-15 04:00:00|2205.66|2204.16|2205.65|2204.15|2205.66|2204.16|2205.65|2204.15|0
1694750700000|2023-09-15 04:05:00|2205.66|2204.16|2206.1|2204.6|2206.1|2204.6|2205.65|2204.15|0
1694751000000|2023-09-15 04:10:00|2205.88|2204.38|2206.1|2204.6|2206.55|2205.05|2205.88|2204.38|0
1694751300000|2023-09-15 04:15:00|2205.65|2204.15|2206.1|2204.6|2206.55|2205.05|2205.65|2204.15|0
1694751600000|2023-09-15 04:20:00|2206.55|2205.05|2206.55|2205.05|2206.55|2205.05|2206.54|2205.04|0
1694752200000|2023-09-15 04:30:00|2206.1|2204.6|2206.1|2204.6|2206.55|2205.05|2206.1|2204.6|0
1694752500000|2023-09-15 04:35:00|2206.11|2204.61|2206.1|2204.6|2206.11|2204.61|2206.1|2204.6|0
1694752800000|2023-09-15 04:40:00|2206.11|2204.61|2206.55|2205.05|2206.56|2205.06|2206.1|2204.6|0
1694753100000|2023-09-15 04:45:00|2206.33|2204.83|2206.54|2205.04|2206.55|2205.05|2206.1|2204.6|0
1694753400000|2023-09-15 04:50:00|2206.55|2205.05|2206.53|2205.03|2206.99|2205.49|2206.53|2205.03|0
1694753700000|2023-09-15 04:55:00|2206.54|2205.04|2206.09|2204.59|2206.54|2205.04|2206.09|2204.59|0
1694754000000|2023-09-15 05:00:00|2205.65|2204.15|2206.54|2205.04|2206.55|2205.05|2205.65|2204.15|0
1694754300000|2023-09-15 05:05:00|2206.55|2205.05|2206.16|2204.66|2206.78|2205.28|2206.15|2204.65|0
1694754600000|2023-09-15 05:10:00|2206.38|2204.88|2206.58|2205.08|2206.6|2205.1|2206.15|2204.65|0
1694754900000|2023-09-15 05:15:00|2207.03|2205.53|2206.13|2204.63|2207.03|2205.53|2206.13|2204.63|0
1694755200000|2023-09-15 05:20:00|2205.69|2204.19|2205.69|2204.19|2206.15|2204.65|2205.25|2203.75|0
1694755500000|2023-09-15 05:25:00|2206.13|2204.63|2206.08|2204.58|2206.13|2204.63|2205.19|2203.69|0
1694755800000|2023-09-15 05:30:00|2206.07|2204.57|2205.63|2204.13|2206.52|2205.02|2205.62|2204.12|0
1694756100000|2023-09-15 05:35:00|2205.62|2204.12|2204.29|2202.79|2205.62|2204.12|2204.28|2202.78|0
1694756400000|2023-09-15 05:40:00|2204.28|2202.78|2204.74|2203.24|2205.19|2203.69|2204.28|2202.78|0
1694756700000|2023-09-15 05:45:00|2204.3|2202.8|2203.84|2202.34|2204.3|2202.8|2203.4|2201.9|0
1694757000000|2023-09-15 05:50:00|2203.85|2202.35|2204.29|2202.79|2204.41|2202.91|2203.83|2202.33|0
1694757300000|2023-09-15 05:55:00|2204.28|2202.78|2204.6|2203.1|2205.45|2203.95|2204.06|2202.56|0
1694757600000|2023-09-15 06:00:00|2204.15|2202.65|2203.64|2202.14|2205.43|2203.93|2203.23|2201.73|0
1694757900000|2023-09-15 06:05:00|2204.08|2202.58|2204.98|2203.48|2205.43|2203.93|2204.08|2202.58|0
1694758200000|2023-09-15 06:10:00|2205.42|2203.92|2205.41|2203.91|2206.3|2204.8|2204.97|2203.47|0
1694758500000|2023-09-15 06:15:00|2205.4|2203.9|2207.07|2205.57|2207.19|2205.69|2205.4|2203.9|0
1694758800000|2023-09-15 06:20:00|2206.62|2205.12|2207.55|2206.05|2207.95|2206.45|2206.62|2205.12|0
1694759100000|2023-09-15 06:25:00|2207.11|2205.61|2206.18|2204.68|2207.56|2206.06|2206.18|2204.68|0
1694759400000|2023-09-15 06:30:00|2205.74|2204.24|2203.75|2202.35|2205.74|2204.24|2202.25|2200.85|62
1694759700000|2023-09-15 06:35:00|2203.13|2201.73|2202.75|2201.35|2203.25|2201.85|2202.63|2201.23|32
1694760000000|2023-09-15 06:40:00|2202.38|2200.98|2202.38|2200.98|2202.38|2200.98|2202.38|2200.98|11
1694760300000|2023-09-15 06:45:00|2202.13|2200.73|2201.25|2199.85|2202.13|2200.73|2201.25|2199.85|28
1694760600000|2023-09-15 06:50:00|2201.13|2199.73|2201|2199.6|2201.13|2199.73|2201|2199.6|12
1694760900000|2023-09-15 06:55:00|2201.05|2199.55|2200.12|2198.62|2202.41|2200.91|2200.12|2198.62|0
1694761200000|2023-09-15 07:00:00|2201|2199.5|2206.8|2206.3|2208.43|2207.93|2200.8|2199.5|4966
1694761500000|2023-09-15 07:05:00|2206.18|2205.68|2206.43|2205.93|2208.68|2208.18|2204.68|2204.18|2526
1694761800000|2023-09-15 07:10:00|2206.68|2206.18|2210.43|2209.93|2211.18|2210.68|2206.68|2206.18|2074
1694762100000|2023-09-15 07:15:00|2210.18|2209.68|2211.93|2211.43|2212.68|2212.18|2209.43|2208.93|1427
1694762400000|2023-09-15 07:20:00|2211.68|2211.18|2209.93|2209.43|2211.68|2211.18|2207.68|2207.18|2724
1694762700000|2023-09-15 07:25:00|2210.05|2209.55|2206.68|2206.18|2210.43|2209.93|2205.43|2204.93|1801
1694763000000|2023-09-15 07:30:00|2206.43|2205.93|2206.43|2205.93|2208.68|2208.18|2204.68|2204.18|2171
1694763300000|2023-09-15 07:35:00|2206.18|2205.68|2203.93|2203.43|2207.43|2206.93|2203.93|2203.43|1583
1694763600000|2023-09-15 07:40:00|2203.69|2203.19|2203.94|2203.44|2206.06|2205.56|2203.19|2202.69|1154
1694763900000|2023-09-15 07:45:00|2204.19|2203.69|2205.44|2204.94|2207.94|2207.44|2203.69|2203.19|1624
1694764200000|2023-09-15 07:50:00|2205.69|2205.19|2203.56|2203.06|2205.94|2205.44|2202.06|2201.56|1304
1694764500000|2023-09-15 07:55:00|2203.44|2202.94|2205.69|2205.19|2206.44|2205.94|2203.19|2202.69|1401
1694764800000|2023-09-15 08:00:00|2205.94|2205.44|2204.94|2204.44|2206.19|2205.69|2203.69|2203.19|939
1694765100000|2023-09-15 08:05:00|2204.69|2204.19|2205.19|2204.69|2205.19|2204.69|2203.31|2202.81|979
1694765400000|2023-09-15 08:10:00|2204.94|2204.44|2202.69|2202.19|2205.19|2204.69|2202.19|2201.69|1352
1694765700000|2023-09-15 08:15:00|2202.94|2202.44|2201.94|2201.44|2203.94|2203.44|2201.69|2201.19|1291
1694766000000|2023-09-15 08:20:00|2202.19|2201.69|2202.19|2201.69|2203.19|2202.69|2201.94|2201.44|626
1694766300000|2023-09-15 08:25:00|2201.94|2201.44|2202.56|2202.06|2203.69|2203.19|2201.69|2201.19|619
1694766600000|2023-09-15 08:30:00|2202.69|2202.19|2205.19|2204.69|2205.44|2204.94|2202.44|2201.94|840
1694766900000|2023-09-15 08:35:00|2204.94|2204.44|2202.94|2202.44|2205.19|2204.69|2202.69|2202.19|682
1694767200000|2023-09-15 08:40:00|2203.06|2202.56|2204.19|2203.69|2204.69|2204.19|2202.44|2201.94|674
1694767500000|2023-09-15 08:45:00|2204.31|2203.81|2203.94|2203.44|2204.69|2204.19|2202.94|2202.44|633
1694767800000|2023-09-15 08:50:00|2203.69|2203.19|2204.44|2203.94|2205.69|2205.19|2203.44|2202.94|514
1694768100000|2023-09-15 08:55:00|2204.94|2204.44|2204.69|2204.19|2205.69|2205.19|2203.94|2203.44|727
1694768400000|2023-09-15 09:00:00|2204.94|2204.44|2204.44|2203.94|2205.19|2204.69|2203.69|2203.19|1075
1694768700000|2023-09-15 09:05:00|2204.69|2204.19|2205.94|2205.44|2206.44|2205.94|2203.81|2203.31|742
1694769000000|2023-09-15 09:10:00|2206.19|2205.69|2202.94|2202.44|2206.19|2205.69|2202.94|2202.44|864
1694769300000|2023-09-15 09:15:00|2203.06|2202.56|2202.69|2202.19|2204.94|2204.44|2202.06|2201.56|1240
1694769600000|2023-09-15 09:20:00|2202.94|2202.44|2203.69|2203.19|2203.94|2203.44|2202.69|2202.19|519
1694769900000|2023-09-15 09:25:00|2203.56|2203.06|2203.19|2202.69|2204.44|2203.94|2202.69|2202.19|488
1694770200000|2023-09-15 09:30:00|2203.44|2202.94|2203.69|2203.19|2204.19|2203.69|2202.44|2201.94|527
1694770500000|2023-09-15 09:35:00|2203.44|2202.94|2204.94|2204.44|2204.94|2204.44|2203.19|2202.69|562
1694770800000|2023-09-15 09:40:00|2205.06|2204.56|2204.19|2203.69|2205.19|2204.69|2203.69|2203.19|400
1694771100000|2023-09-15 09:45:00|2203.94|2203.44|2203.94|2203.44|2204.94|2204.44|2202.94|2202.44|686
1694771400000|2023-09-15 09:50:00|2204.19|2203.69|2204.94|2204.44|2205.19|2204.69|2203.19|2202.69|609
1694771700000|2023-09-15 09:55:00|2204.69|2204.19|2205.69|2205.19|2206.06|2205.56|2204.19|2203.69|838
1694772000000|2023-09-15 10:00:00|2205.44|2204.94|2204.69|2204.19|2205.94|2205.44|2204.44|2203.94|584
1694772300000|2023-09-15 10:05:00|2204.94|2204.44|2205.56|2205.06|2206.44|2205.94|2204.69|2204.19|528
1694772600000|2023-09-15 10:10:00|2205.69|2205.19|2205.44|2204.94|2205.94|2205.44|2205.19|2204.69|327
1694772900000|2023-09-15 10:15:00|2205.19|2204.69|2205.69|2205.19|2205.69|2205.19|2204.56|2204.06|417
1694773200000|2023-09-15 10:20:00|2205.44|2204.94|2205.69|2205.19|2205.94|2205.44|2205.44|2204.94|413
1694773500000|2023-09-15 10:25:00|2205.44|2204.94|2204.94|2204.44|2206.56|2206.06|2204.94|2204.44|466
1694773800000|2023-09-15 10:30:00|2204.69|2204.19|2204.94|2204.44|2205.69|2205.19|2204.44|2203.94|535
1694774100000|2023-09-15 10:35:00|2204.69|2204.19|2205.19|2204.69|2205.44|2204.94|2204.44|2203.94|335
1694774400000|2023-09-15 10:40:00|2205.44|2204.94|2205.94|2205.44|2205.94|2205.44|2204.81|2204.31|395
1694774700000|2023-09-15 10:45:00|2205.69|2205.19|2206.19|2205.69|2206.94|2206.44|2205.44|2204.94|444
1694775000000|2023-09-15 10:50:00|2206.31|2205.81|2207.69|2207.19|2207.94|2207.44|2206.19|2205.69|476
1694775300000|2023-09-15 10:55:00|2207.81|2207.31|2208.44|2207.94|2208.69|2208.19|2207.69|2207.19|660
1694775600000|2023-09-15 11:00:00|2208.19|2207.69|2208.94|2208.44|2209.31|2208.81|2207.94|2207.44|720
1694775900000|2023-09-15 11:05:00|2209.06|2208.56|2208.19|2207.69|2209.94|2209.44|2208.19|2207.69|660
1694776200000|2023-09-15 11:10:00|2208.44|2207.94|2207.44|2206.94|2209.44|2208.94|2207.44|2206.94|422
1694776500000|2023-09-15 11:15:00|2207.56|2207.06|2207.69|2207.19|2208.44|2207.94|2206.81|2206.31|581
1694776800000|2023-09-15 11:20:00|2208.19|2207.69|2207.44|2206.94|2208.19|2207.69|2207.44|2206.94|505
1694777100000|2023-09-15 11:25:00|2207.69|2207.19|2207.19|2206.69|2207.69|2207.19|2206.44|2205.94|615
1694777400000|2023-09-15 11:30:00|2207.31|2206.81|2207.44|2206.94|2207.44|2206.94|2206.69|2206.19|502
1694777700000|2023-09-15 11:35:00|2207.31|2206.81|2207.19|2206.69|2207.69|2207.19|2206.94|2206.44|387
1694778000000|2023-09-15 11:40:00|2207.06|2206.56|2207.44|2206.94|2207.69|2207.19|2206.94|2206.44|338
1694778300000|2023-09-15 11:45:00|2207.31|2206.81|2206.94|2206.44|2207.31|2206.81|2206.44|2205.94|343
1694778600000|2023-09-15 11:50:00|2206.69|2206.19|2207.7|2207.2|2207.7|2207.2|2206.69|2206.19|333
1694778900000|2023-09-15 11:55:00|2207.45|2206.95|2207.7|2207.2|2208.2|2207.7|2207.2|2206.7|498
1694779200000|2023-09-15 12:00:00|2207.45|2206.95|2207.95|2207.45|2207.95|2207.45|2206.95|2206.45|728
1694779500000|2023-09-15 12:05:00|2208.2|2207.7|2208.2|2207.7|2208.7|2208.2|2207.95|2207.45|502
1694779800000|2023-09-15 12:10:00|2208.45|2207.95|2206.7|2206.2|2208.95|2208.45|2206.45|2205.95|602
1694780100000|2023-09-15 12:15:00|2206.45|2205.95|2205.7|2205.2|2206.95|2206.45|2205.45|2204.95|541
1694780400000|2023-09-15 12:20:00|2205.95|2205.45|2204.95|2204.45|2206.2|2205.7|2204.95|2204.45|753
1694780700000|2023-09-15 12:25:00|2205.2|2204.7|2206.2|2205.7|2206.2|2205.7|2204.95|2204.45|514
1694781000000|2023-09-15 12:30:00|2205.45|2204.95|2203.95|2203.45|2205.82|2205.32|2203.95|2203.45|558
1694781300000|2023-09-15 12:35:00|2203.7|2203.2|2203.7|2203.2|2204.45|2203.95|2203.2|2202.7|514
1694781600000|2023-09-15 12:40:00|2203.95|2203.45|2204.7|2204.2|2205.2|2204.7|2203.95|2203.45|375
1694781900000|2023-09-15 12:45:00|2204.45|2203.95|2203.45|2202.95|2204.45|2203.95|2202.95|2202.45|648
1694782200000|2023-09-15 12:50:00|2203.2|2202.7|2202.95|2202.45|2203.2|2202.7|2202.45|2201.95|584
1694782500000|2023-09-15 12:55:00|2202.7|2202.2|2201.07|2200.57|2202.7|2202.2|2200.95|2200.45|576
1694782800000|2023-09-15 13:00:00|2200.95|2200.45|2201.2|2200.7|2201.7|2201.2|2200.7|2200.2|740
1694783100000|2023-09-15 13:05:00|2201.07|2200.57|2200.2|2199.7|2201.95|2201.45|2200.2|2199.7|729
1694783400000|2023-09-15 13:10:00|2200.32|2199.82|2200.7|2200.2|2200.7|2200.2|2199.7|2199.2|485
1694783700000|2023-09-15 13:15:00|2200.95|2200.45|2200.7|2200.2|2201.32|2200.82|2199.95|2199.45|692
1694784000000|2023-09-15 13:20:00|2200.45|2199.95|2200.7|2200.2|2201.2|2200.7|2200.2|2199.7|699
1694784300000|2023-09-15 13:25:00|2200.57|2200.07|2201.07|2200.57|2201.45|2200.95|2200.2|2199.7|733
1694784600000|2023-09-15 13:30:00|2201.2|2200.7|2203.2|2202.7|2203.2|2202.7|2200.7|2200.2|1020
1694784900000|2023-09-15 13:35:00|2202.95|2202.45|2202.45|2201.95|2203.7|2203.2|2202.2|2201.7|791
1694785200000|2023-09-15 13:40:00|2202.57|2202.07|2200.7|2200.2|2202.7|2202.2|2200.7|2200.2|715
1694785500000|2023-09-15 13:45:00|2200.82|2200.32|2200.95|2200.45|2201.32|2200.82|2199.7|2199.2|872
1694785800000|2023-09-15 13:50:00|2201.2|2200.7|2201.45|2200.95|2201.45|2200.95|2200.2|2199.7|735
1694786100000|2023-09-15 13:55:00|2201.57|2201.07|2199.45|2198.95|2201.95|2201.45|2198.95|2198.45|901
1694786400000|2023-09-15 14:00:00|2199.82|2199.32|2199.95|2199.45|2201.95|2201.45|2199.32|2198.82|1366
1694786700000|2023-09-15 14:05:00|2200.2|2199.7|2198.95|2198.45|2201.07|2200.57|2198.45|2197.95|1398
1694787000000|2023-09-15 14:10:00|2199.06|2198.56|2198.31|2197.81|2199.81|2199.31|2197.81|2197.31|1019
1694787300000|2023-09-15 14:15:00|2198.06|2197.56|2198.56|2198.06|2198.56|2198.06|2197.06|2196.56|899
1694787600000|2023-09-15 14:20:00|2198.31|2197.81|2199.56|2199.06|2200.31|2199.81|2197.56|2197.06|992
1694787900000|2023-09-15 14:25:00|2199.31|2198.81|2199.31|2198.81|2200.06|2199.56|2198.81|2198.31|892
1694788200000|2023-09-15 14:30:00|2199.06|2198.56|2199.56|2199.06|2200.06|2199.56|2198.81|2198.31|1053
1694788500000|2023-09-15 14:35:00|2199.31|2198.81|2199.81|2199.31|2199.81|2199.31|2198.31|2197.81|981
1694788800000|2023-09-15 14:40:00|2199.56|2199.06|2198.06|2197.56|2199.81|2199.31|2197.81|2197.31|932
1694789100000|2023-09-15 14:45:00|2198.31|2197.81|2199.06|2198.56|2199.81|2199.31|2198.31|2197.81|895
1694789400000|2023-09-15 14:50:00|2199.18|2198.68|2197.06|2196.56|2199.31|2198.81|2197.06|2196.56|1115
1694789700000|2023-09-15 14:55:00|2197.31|2196.81|2196.56|2196.06|2197.81|2197.31|2196.31|2195.81|1259
1694790000000|2023-09-15 15:00:00|2196.81|2196.31|2196.31|2195.81|2196.81|2196.31|2196.06|2195.56|1101
1694790300000|2023-09-15 15:05:00|2196.56|2196.06|2197.06|2196.56|2197.31|2196.81|2195.31|2194.81|1462
1694790600000|2023-09-15 15:10:00|2197.31|2196.81|2196.81|2196.31|2198.06|2197.56|2196.81|2196.31|1488
1694790900000|2023-09-15 15:15:00|2197.06|2196.56|2197.31|2196.81|2198.06|2197.56|2196.81|2196.31|1897
1694791200000|2023-09-15 15:20:00|2197.56|2197.06|2200.29|2198.79|2200.29|2199.43|2197.31|2196.81|4074
1694791500000|2023-09-15 15:25:00|2200.3|2198.8|2201.27|2199.77|2201.7|2200.2|2200.29|2198.79|1589
1694791800000|2023-09-15 15:30:00|2201.26|2199.76|2199.51|2198.11|2201.7|2200.2|2197.76|2196.36|703
1694792100000|2023-09-15 15:35:00|2199.76|2198.36|2198.76|2197.36|2200.76|2199.36|2198.76|2197.36|107
1694792400000|2023-09-15 15:40:00|2198.63|2197.23|2199.76|2198.36|2200.13|2198.73|2198.63|2197.23|39
1694792700000|2023-09-15 15:45:00|2199.63|2198.23|2198.13|2196.73|2199.63|2198.23|2197.88|2196.48|27
1694793000000|2023-09-15 15:50:00|2198.26|2196.86|2197.63|2196.23|2198.26|2196.86|2197.63|2196.23|0
1694793300000|2023-09-15 15:55:00|2197.01|2195.61|2197.06|2195.56|2198.01|2196.61|2196.76|2195.36|50
1694793600000|2023-09-15 16:00:00|2197.07|2195.57|2197.08|2195.58|2197.52|2196.02|2197.04|2195.54|1
1694793900000|2023-09-15 16:05:00|2197.52|2196.02|2196.62|2195.12|2197.53|2196.03|2196.62|2195.12|0
1694794200000|2023-09-15 16:10:00|2197.07|2195.57|2196.62|2195.12|2197.08|2195.58|2196.58|2195.08|0
1694794500000|2023-09-15 16:15:00|2196.84|2195.34|2197.07|2195.57|2197.07|2195.57|2196.15|2194.65|0
1694794800000|2023-09-15 16:20:00|2197.06|2195.56|2197.07|2195.57|2197.52|2196.02|2197.04|2195.54|0
1694795100000|2023-09-15 16:25:00|2197.06|2195.56|2197.04|2195.54|2197.51|2196.01|2196.59|2195.09|0
1694795400000|2023-09-15 16:30:00|2196.6|2195.1|2197.52|2196.02|2197.53|2196.03|2196.59|2195.09|0
1694795700000|2023-09-15 16:35:00|2197.53|2196.03|2197.54|2196.04|2197.54|2196.04|2197.05|2195.55|0
1694796000000|2023-09-15 16:40:00|2197.53|2196.03|2197.54|2196.04|2197.99|2196.49|2197.08|2195.58|0
1694796300000|2023-09-15 16:45:00|2197.53|2196.03|2197.99|2196.49|2197.99|2196.49|2197.06|2195.56|0
1694796600000|2023-09-15 16:50:00|2198|2196.5|2197.99|2196.49|2198.01|2196.51|2197.99|2196.49|0
1694796900000|2023-09-15 16:55:00|2197.98|2196.48|2198.17|2196.67|2198.17|2196.67|2197.51|2196.01|0
1694797200000|2023-09-15 17:00:00|2197.95|2196.45|2196.97|2195.47|2198.39|2196.89|2196.97|2195.47|0
1694797500000|2023-09-15 17:05:00|2196.53|2195.03|2196.06|2194.56|2196.53|2195.03|2195.61|2194.11|0
1694797800000|2023-09-15 17:10:00|2196.05|2194.55|2195.11|2193.61|2196.06|2194.56|2194.65|2193.15|0
1694798100000|2023-09-15 17:15:00|2195.12|2193.62|2193.73|2192.23|2195.56|2194.06|2193.73|2192.23|0
1694798400000|2023-09-15 17:20:00|2194.17|2192.67|2193.3|2191.8|2194.21|2192.71|2193.27|2191.77|0
1694798700000|2023-09-15 17:25:00|2193.74|2192.24|2193.29|2191.79|2193.75|2192.25|2192.83|2191.33|0
1694799000000|2023-09-15 17:30:00|2193.28|2191.78|2193.7|2192.2|2193.7|2192.2|2192.34|2190.84|0
1694799300000|2023-09-15 17:35:00|2193.69|2192.19|2194.19|2192.69|2194.19|2192.69|2193.25|2191.75|0
1694799600000|2023-09-15 17:40:00|2194.2|2192.7|2194.72|2193.22|2195.17|2193.67|2193.72|2192.22|0
1694799900000|2023-09-15 17:45:00|2194.71|2193.21|2195.15|2193.65|2195.15|2193.65|2194.69|2193.19|0
1694800200000|2023-09-15 17:50:00|2195.14|2193.64|2195.13|2193.63|2195.15|2193.65|2194.68|2193.18|0
1694800500000|2023-09-15 17:55:00|2195.14|2193.64|2195.13|2193.63|2195.14|2193.64|2194.67|2193.17|0
1694800800000|2023-09-15 18:00:00|2195.12|2193.62|2194.66|2193.16|2195.12|2193.62|2194.63|2193.13|0
1694801100000|2023-09-15 18:05:00|2194.65|2193.15|2194.18|2192.68|2195.11|2193.61|2194.18|2192.68|0
1694801400000|2023-09-15 18:10:00|2194.17|2192.67|2193.72|2192.22|2194.66|2193.16|2193.72|2192.22|0
1694801700000|2023-09-15 18:15:00|2193.71|2192.21|2193.64|2192.14|2194.19|2192.69|2193.17|2191.67|0
1694802000000|2023-09-15 18:20:00|2193.63|2192.13|2193.17|2191.67|2194.09|2192.59|2193.17|2191.67|0
1694802300000|2023-09-15 18:25:00|2193.16|2191.66|2192.72|2191.22|2193.19|2191.69|2192.71|2191.21|0
1694802600000|2023-09-15 18:30:00|2192.71|2191.21|2193.19|2191.69|2193.2|2191.7|2192.71|2191.21|0
1694802900000|2023-09-15 18:35:00|2193.18|2191.68|2193.22|2191.72|2193.68|2192.18|2192.74|2191.24|0
1694803200000|2023-09-15 18:40:00|2193.23|2191.73|2193.22|2191.72|2193.67|2192.17|2193.2|2191.7|0
1694803500000|2023-09-15 18:45:00|2193.21|2191.71|2193.72|2192.22|2193.72|2192.22|2193.21|2191.71|0
1694803800000|2023-09-15 18:50:00|2193.73|2192.23|2192.79|2191.29|2193.73|2192.23|2192.33|2190.83|0
1694804100000|2023-09-15 18:55:00|2192.8|2191.3|2193.73|2192.23|2193.74|2192.24|2192.79|2191.29|0
1694804400000|2023-09-15 19:00:00|2193.72|2192.22|2192.85|2191.35|2193.73|2192.23|2192.8|2191.3|0
1694804700000|2023-09-15 19:05:00|2192.86|2191.36|2192.4|2190.9|2192.86|2191.36|2192.38|2190.88|0
1694805000000|2023-09-15 19:10:00|2192.41|2190.91|2192.87|2191.37|2192.88|2191.38|2192.4|2190.9|0
1694805300000|2023-09-15 19:15:00|2192.88|2191.38|2193.34|2191.84|2193.35|2191.85|2192.87|2191.37|0
1694805600000|2023-09-15 19:20:00|2193.33|2191.83|2192.42|2190.92|2193.34|2191.84|2192.41|2190.91|0
1694805900000|2023-09-15 19:25:00|2192.43|2190.93|2193.32|2191.82|2193.34|2191.84|2192.4|2190.9|0
1694806200000|2023-09-15 19:30:00|2193.33|2191.83|2192.43|2190.93|2193.36|2191.86|2192.42|2190.92|0
1694806500000|2023-09-15 19:35:00|2192.42|2190.92|2192.38|2190.88|2192.88|2191.38|2192.36|2190.86|0
1694806800000|2023-09-15 19:40:00|2192.37|2190.87|2191.48|2189.98|2192.39|2190.89|2191.48|2189.98|0
1694807100000|2023-09-15 19:45:00|2191.03|2189.53|2191.49|2189.99|2191.94|2190.44|2191.02|2189.52|0
1694807400000|2023-09-15 19:50:00|2191.48|2189.98|2191.92|2190.42|2192.42|2190.92|2191.46|2189.96|0
1694807700000|2023-09-15 19:55:00|2191.93|2190.43|2193.04|2191.54|2194.17|2192.67|2191.01|2189.51|0
1694808000000|2023-09-15 20:00:00|2193.13|2191.63|2192.68|2191.18|2194.51|2193.01|2192.59|2191.09|0
1694808300000|2023-09-15 20:05:00|2192.59|2191.09|2193.23|2191.73|2193.6|2192.1|2192.59|2191.09|0
1694808600000|2023-09-15 20:10:00|2193.37|2191.87|2194.79|2193.29|2195.02|2193.52|2193.37|2191.87|0
1694808900000|2023-09-15 20:15:00|2194.78|2193.28|2194.15|2192.65|2194.79|2193.29|2194.01|2192.51|0
1694809200000|2023-09-15 20:20:00|2194.19|2192.69|2194.15|2192.65|2194.33|2192.83|2193.78|2192.28|0
1694809500000|2023-09-15 20:25:00|2194.19|2192.69|2194.24|2192.74|2194.33|2192.83|2194.01|2192.51|0
1694809800000|2023-09-15 20:30:00|2194.33|2192.83|2194.7|2193.2|2194.7|2193.2|2194.24|2192.74|0
1694810100000|2023-09-15 20:35:00|2194.57|2193.07|2194.34|2192.84|2194.7|2193.2|2194.25|2192.75|0
1694810400000|2023-09-15 20:40:00|2194.48|2192.98|2194.58|2193.08|2194.58|2193.08|2194.34|2192.84|0
1694810700000|2023-09-15 20:45:00|2194.71|2193.21|2194.71|2193.21|2194.81|2193.31|2194.58|2193.08|0
1694811000000|2023-09-15 20:50:00|2194.58|2193.08|2194.05|2192.55|2194.71|2193.21|2193.82|2192.32|0
1694811300000|2023-09-15 20:55:00|2194.19|2192.69|2193.64|2192.14|2194.19|2192.69|2193.45|2191.95|0
1694811600000|2023-09-15 21:00:00|2193.62|2192.12|2193.62|2192.12|2193.62|2192.12|2193.62|2192.12|0
1694988000000|2023-09-17 22:00:00|2195.62|2194.12|2196.4|2194.9|2196.43|2194.93|2195.62|2194.12|0
1694988300000|2023-09-17 22:05:00|2196.35|2194.85|2196.17|2194.67|2196.4|2194.9|2195.98|2194.48|0
1694988600000|2023-09-17 22:10:00|2196.26|2194.76|2196.16|2194.66|2196.3|2194.8|2196.08|2194.58|0
1694988900000|2023-09-17 22:15:00|2196.11|2194.61|2196.28|2194.78|2196.28|2194.78|2195.97|2194.47|0
1694989200000|2023-09-17 22:20:00|2196.15|2194.65|2195.93|2194.43|2196.15|2194.65|2195.52|2194.02|0
1694989500000|2023-09-17 22:25:00|2195.84|2194.34|2195.89|2194.39|2195.93|2194.43|2195.84|2194.34|0
1694989800000|2023-09-17 22:30:00|2195.93|2194.43|2196.16|2194.66|2196.16|2194.66|2195.84|2194.34|0
1694990100000|2023-09-17 22:35:00|2196.07|2194.57|2195.89|2194.39|2196.16|2194.66|2195.7|2194.2|0
1694990400000|2023-09-17 22:40:00|2195.93|2194.43|2196.16|2194.66|2196.25|2194.75|2195.84|2194.34|0
1694990700000|2023-09-17 22:45:00|2196.21|2194.71|2196.16|2194.66|2196.21|2194.71|2195.93|2194.43|0
1694991000000|2023-09-17 22:50:00|2196.21|2194.71|2196.25|2194.75|2196.25|2194.75|2196.16|2194.66|0
1694991300000|2023-09-17 22:55:00|2196.16|2194.66|2196.16|2194.66|2196.25|2194.75|2196.16|2194.66|0
1694991600000|2023-09-17 23:00:00|2196.07|2194.57|2195.89|2194.39|2196.16|2194.66|2195.84|2194.34|0
1694991900000|2023-09-17 23:05:00|2195.93|2194.43|2196.16|2194.66|2196.16|2194.66|2195.89|2194.39|0
1694992200000|2023-09-17 23:10:00|2196.07|2194.57|2196.07|2194.57|2196.16|2194.66|2196.07|2194.57|0
1694992500000|2023-09-17 23:15:00|2195.93|2194.43|2195.7|2194.2|2196.07|2194.57|2195.61|2194.11|0
1694992800000|2023-09-17 23:20:00|2195.71|2194.21|2195.84|2194.34|2195.93|2194.43|2195.61|2194.11|0
1694993100000|2023-09-17 23:25:00|2195.8|2194.3|2196.07|2194.57|2196.07|2194.57|2195.7|2194.2|0
1694993400000|2023-09-17 23:30:00|2196.16|2194.66|2196.16|2194.66|2196.25|2194.75|2195.93|2194.43|0
1694993700000|2023-09-17 23:35:00|2196.17|2194.67|2196.21|2194.71|2196.25|2194.75|2196.16|2194.66|0
1694994000000|2023-09-17 23:40:00|2196.16|2194.66|2196.39|2194.89|2196.39|2194.89|2196.07|2194.57|0
1694994300000|2023-09-17 23:45:00|2196.44|2194.94|2196.39|2194.89|2196.62|2195.12|2196.39|2194.89|0
1694994600000|2023-09-17 23:50:00|2196.25|2194.75|2196.94|2195.44|2197.03|2195.53|2196.25|2194.75|0
1694994900000|2023-09-17 23:55:00|2196.99|2195.49|2197.03|2195.53|2197.26|2195.76|2196.94|2195.44|0
1694995200000|2023-09-18 00:00:00|2196.94|2195.44|2197.49|2195.99|2197.49|2195.99|2196.94|2195.44|0
1694995500000|2023-09-18 00:05:00|2197.35|2195.85|2197.17|2195.67|2197.58|2196.08|2197.03|2195.53|0
1694995800000|2023-09-18 00:10:00|2196.73|2195.23|2197.92|2196.42|2197.92|2196.42|2196.59|2195.09|0
1694996100000|2023-09-18 00:15:00|2198.06|2196.56|2196.62|2195.12|2198.06|2196.56|2196.17|2194.67|0
1694996400000|2023-09-18 00:20:00|2196.17|2194.67|2195.72|2194.22|2196.62|2195.12|2195.72|2194.22|0
1694996700000|2023-09-18 00:25:00|2195.73|2194.23|2196.17|2194.67|2196.17|2194.67|2195.28|2193.78|0
1694997000000|2023-09-18 00:30:00|2196.18|2194.68|2196.63|2195.13|2197.07|2195.57|2196.17|2194.67|0
1694997300000|2023-09-18 00:35:00|2196.62|2195.12|2196.17|2194.67|2196.62|2195.12|2196.17|2194.67|0
1694997600000|2023-09-18 00:40:00|2195.73|2194.23|2196.63|2195.13|2196.63|2195.13|2195.73|2194.23|0
1694997900000|2023-09-18 00:45:00|2196.18|2194.68|2196.63|2195.13|2197.09|2195.59|2196.18|2194.68|0
1694998200000|2023-09-18 00:50:00|2196.85|2195.35|2196.63|2195.13|2197.08|2195.58|2196.63|2195.13|0
1694998500000|2023-09-18 00:55:00|2196.64|2195.14|2196.63|2195.13|2197.08|2195.58|2196.63|2195.13|0
1694998800000|2023-09-18 01:00:00|2196.85|2195.35|2197.08|2195.58|2197.08|2195.58|2196.63|2195.13|0
1694999100000|2023-09-18 01:05:00|2197.07|2195.57|2197.07|2195.57|2197.52|2196.02|2197.07|2195.57|0
1694999400000|2023-09-18 01:10:00|2197.06|2195.56|2197.07|2195.57|2197.07|2195.57|2196.62|2195.12|0
1694999700000|2023-09-18 01:15:00|2197.06|2195.56|2195.73|2194.23|2197.07|2195.57|2195.73|2194.23|0
1695000000000|2023-09-18 01:20:00|2195.74|2194.24|2196.4|2194.9|2196.63|2195.13|2195.28|2193.78|0
1695000300000|2023-09-18 01:25:00|2196.39|2194.89|2195.73|2194.23|2196.39|2194.89|2195.73|2194.23|0
1695000600000|2023-09-18 01:30:00|2196.16|2194.66|2194.82|2193.32|2196.17|2194.67|2194.81|2193.31|0
1695000900000|2023-09-18 01:35:00|2194.81|2193.31|2195.73|2194.23|2195.73|2194.23|2193.92|2192.42|0
1695001200000|2023-09-18 01:40:00|2195.95|2194.45|2195.72|2194.22|2196.18|2194.68|2194.82|2193.32|0
1695001500000|2023-09-18 01:45:00|2195.51|2194.01|2195.73|2194.23|2196.18|2194.68|2195.28|2193.78|0
1695001800000|2023-09-18 01:50:00|2195.28|2193.78|2195.28|2193.78|2195.73|2194.23|2195.28|2193.78|0
1695002100000|2023-09-18 01:55:00|2194.83|2193.33|2194.83|2193.33|2194.84|2193.34|2193.93|2192.43|0
1695002400000|2023-09-18 02:00:00|2194.84|2193.34|2195.24|2193.74|2195.69|2194.19|2194.78|2193.28|0
1695002700000|2023-09-18 02:05:00|2195.69|2194.19|2196.14|2194.64|2196.14|2194.64|2195.24|2193.74|0
1695003000000|2023-09-18 02:10:00|2196.13|2194.63|2195.69|2194.19|2196.14|2194.64|2195.68|2194.18|0
1695003300000|2023-09-18 02:15:00|2196.14|2194.64|2195.24|2193.74|2196.58|2195.08|2195.24|2193.74|0
1695003600000|2023-09-18 02:20:00|2195.69|2194.19|2196.13|2194.63|2196.14|2194.64|2195.23|2193.73|0
1695003900000|2023-09-18 02:25:00|2196.14|2194.64|2196.13|2194.63|2196.14|2194.64|2195.69|2194.19|0
1695004200000|2023-09-18 02:30:00|2195.91|2194.41|2195.68|2194.18|2196.14|2194.64|2195.24|2193.74|0
1695004500000|2023-09-18 02:35:00|2195.69|2194.19|2196.58|2195.08|2196.59|2195.09|2195.68|2194.18|0
1695004800000|2023-09-18 02:40:00|2196.13|2194.63|2194.78|2193.28|2196.14|2194.64|2194.33|2192.83|0
1695005100000|2023-09-18 02:45:00|2195.23|2193.73|2195.67|2194.17|2195.67|2194.17|2194.77|2193.27|0
1695005400000|2023-09-18 02:50:00|2195.68|2194.18|2195.23|2193.73|2195.68|2194.18|2195.22|2193.72|0
1695005700000|2023-09-18 02:55:00|2195.22|2193.72|2195.23|2193.73|2195.23|2193.73|2195.22|2193.72|0
1695006000000|2023-09-18 03:00:00|2195.24|2193.74|2195.24|2193.74|2195.68|2194.18|2195.23|2193.73|0
1695006300000|2023-09-18 03:05:00|2194.79|2193.29|2195.23|2193.73|2195.24|2193.74|2194.79|2193.29|0
1695006600000|2023-09-18 03:10:00|2195.24|2193.74|2196.13|2194.63|2196.13|2194.63|2195.24|2193.74|0
1695006900000|2023-09-18 03:15:00|2196.57|2195.07|2196.57|2195.07|2196.58|2195.08|2196.57|2195.07|0
1695007200000|2023-09-18 03:20:00|2196.58|2195.08|2196.57|2195.07|2196.58|2195.08|2196.57|2195.07|0
1695007500000|2023-09-18 03:25:00|2196.13|2194.63|2195.68|2194.18|2196.13|2194.63|2195.68|2194.18|0
1695007800000|2023-09-18 03:30:00|2195.23|2193.73|2195.67|2194.17|2195.68|2194.18|2194.78|2193.28|0
1695008100000|2023-09-18 03:35:00|2195.68|2194.18|2195.24|2193.74|2196.13|2194.63|2195.23|2193.73|0
1695008400000|2023-09-18 03:40:00|2195.68|2194.18|2196.13|2194.63|2196.13|2194.63|2195.68|2194.18|0
1695009000000|2023-09-18 03:50:00|2196.58|2195.08|2196.13|2194.63|2196.58|2195.08|2196.13|2194.63|0
1695009300000|2023-09-18 03:55:00|2196.14|2194.64|2196.13|2194.63|2196.14|2194.64|2196.13|2194.63|0
1695009600000|2023-09-18 04:00:00|2196.58|2195.08|2196.58|2195.08|2196.58|2195.08|2196.58|2195.08|0
1695009900000|2023-09-18 04:05:00|2196.59|2195.09|2196.59|2195.09|2196.59|2195.09|2196.59|2195.09|0
1695010200000|2023-09-18 04:10:00|2196.58|2195.08|2196.59|2195.09|2196.59|2195.09|2196.58|2195.08|0
1695010500000|2023-09-18 04:15:00|2196.58|2195.08|2197.47|2195.97|2197.47|2195.97|2196.58|2195.08|0
1695010800000|2023-09-18 04:20:00|2197.48|2195.98|2196.58|2195.08|2197.48|2195.98|2196.58|2195.08|0
1695011100000|2023-09-18 04:25:00|2196.14|2194.64|2196.58|2195.08|2196.59|2195.09|2196.13|2194.63|0
1695011400000|2023-09-18 04:30:00|2196.59|2195.09|2197.03|2195.53|2197.04|2195.54|2196.58|2195.08|0
1695011700000|2023-09-18 04:35:00|2197.02|2195.52|2197.02|2195.52|2197.02|2195.52|2196.57|2195.07|0
1695012000000|2023-09-18 04:40:00|2197.01|2195.51|2196.57|2195.07|2197.01|2195.51|2196.57|2195.07|0
1695012600000|2023-09-18 04:50:00|2197.02|2195.52|2197.02|2195.52|2197.46|2195.96|2197.01|2195.51|0
1695012900000|2023-09-18 04:55:00|2197.01|2195.51|2196.13|2194.63|2197.02|2195.52|2196.13|2194.63|0
1695013200000|2023-09-18 05:00:00|2196.57|2195.07|2197.02|2195.52|2197.03|2195.53|2196.12|2194.62|0
1695013500000|2023-09-18 05:05:00|2197.03|2195.53|2197.04|2195.54|2197.04|2195.54|2197.02|2195.52|0
1695013800000|2023-09-18 05:10:00|2197.03|2195.53|2196.58|2195.08|2197.04|2195.54|2196.58|2195.08|0
1695014100000|2023-09-18 05:15:00|2196.14|2194.64|2196.14|2194.64|2196.59|2195.09|2196.14|2194.64|0
1695014400000|2023-09-18 05:20:00|2195.7|2194.2|2196.14|2194.64|2196.14|2194.64|2195.69|2194.19|0
1695014700000|2023-09-18 05:25:00|2195.69|2194.19|2195.69|2194.19|2196.13|2194.63|2195.69|2194.19|0
1695015000000|2023-09-18 05:30:00|2196.13|2194.63|2197.03|2195.53|2197.04|2195.54|2196.13|2194.63|0
1695015300000|2023-09-18 05:35:00|2197.04|2195.54|2197.04|2195.54|2197.04|2195.54|2196.58|2195.08|0
1695015600000|2023-09-18 05:40:00|2196.59|2195.09|2194.79|2193.29|2196.59|2195.09|2194.79|2193.29|0
1695015900000|2023-09-18 05:45:00|2195.23|2193.73|2195.24|2193.74|2195.24|2193.74|2194.34|2192.84|0
1695016200000|2023-09-18 05:50:00|2195.25|2193.75|2195.24|2193.74|2195.69|2194.19|2194.79|2193.29|0
1695016500000|2023-09-18 05:55:00|2194.8|2193.3|2193.46|2191.96|2194.8|2193.3|2193.46|2191.96|0
1695016800000|2023-09-18 06:00:00|2193.47|2191.97|2192.12|2190.62|2194.36|2192.86|2190.79|2189.29|0
1695017100000|2023-09-18 06:05:00|2191.68|2190.18|2192.19|2190.69|2192.4|2190.9|2191.68|2190.18|0
1695017400000|2023-09-18 06:10:00|2192.64|2191.14|2194.79|2193.29|2194.79|2193.29|2192.64|2191.14|0
1695017700000|2023-09-18 06:15:00|2194.78|2193.28|2194.78|2193.28|2195.23|2193.73|2194.78|2193.28|0
1695018000000|2023-09-18 06:20:00|2194.34|2192.84|2193.89|2192.39|2195.23|2193.73|2193.89|2192.39|0
1695018300000|2023-09-18 06:25:00|2193.9|2192.4|2193.89|2192.39|2194.34|2192.84|2193.89|2192.39|0
1695018600000|2023-09-18 06:30:00|2193.44|2191.94|2193.9|2192.5|2195.15|2193.75|2193.44|2191.94|65
1695018900000|2023-09-18 06:35:00|2194.15|2192.75|2194.53|2193.13|2194.53|2193.13|2194.15|2192.75|2
1695019200000|2023-09-18 06:40:00|2194.4|2193|2194.4|2193|2194.65|2193.25|2194.4|2193|0
1695019500000|2023-09-18 06:45:00|2194.03|2192.63|2194.53|2193.13|2194.53|2193.13|2194.03|2192.63|3
1695019800000|2023-09-18 06:50:00|2194.4|2193|2193.9|2192.5|2194.53|2193.13|2193.78|2192.38|8
1695020100000|2023-09-18 06:55:00|2193.38|2191.88|2193.81|2192.31|2194.25|2192.75|2192.7|2191.2|0
1695020400000|2023-09-18 07:00:00|2192.95|2192.45|2190.83|2190.33|2195.95|2195.45|2190.83|2190.33|3094
1695020700000|2023-09-18 07:05:00|2191.33|2190.83|2190.08|2189.58|2192.7|2192.2|2189.58|2189.08|2469
1695021000000|2023-09-18 07:10:00|2189.7|2189.2|2189.08|2188.58|2189.83|2189.33|2187.7|2187.2|2002
1695021300000|2023-09-18 07:15:00|2188.83|2188.33|2189.33|2188.83|2190.2|2189.7|2188.08|2187.58|1569
1695021600000|2023-09-18 07:20:00|2189.45|2188.95|2190.08|2189.58|2190.33|2189.83|2187.83|2187.33|1210
1695021900000|2023-09-18 07:25:00|2190.2|2189.7|2189.08|2188.58|2190.95|2190.45|2188.08|2187.58|1128
1695022200000|2023-09-18 07:30:00|2188.83|2188.33|2193.08|2192.58|2193.33|2192.83|2188.83|2188.33|1935
1695022500000|2023-09-18 07:35:00|2192.83|2192.33|2192.08|2191.58|2193.08|2192.58|2191.08|2190.58|1119
1695022800000|2023-09-18 07:40:00|2192.36|2191.86|2191.61|2191.11|2193.11|2192.61|2190.73|2190.23|692
1695023100000|2023-09-18 07:45:00|2191.86|2191.36|2195.36|2194.86|2195.36|2194.86|2191.61|2191.11|847
1695023400000|2023-09-18 07:50:00|2195.48|2194.98|2194.61|2194.11|2196.11|2195.61|2193.86|2193.36|1045
1695023700000|2023-09-18 07:55:00|2194.36|2193.86|2196.36|2195.86|2197.11|2196.61|2194.11|2193.61|1090
1695024000000|2023-09-18 08:00:00|2196.61|2196.11|2194.86|2194.36|2196.61|2196.11|2194.11|2193.61|811
1695024300000|2023-09-18 08:05:00|2195.11|2194.61|2194.36|2193.86|2195.11|2194.61|2193.61|2193.11|523
1695024600000|2023-09-18 08:10:00|2194.11|2193.61|2193.36|2192.86|2194.61|2194.11|2192.61|2192.11|612
1695024900000|2023-09-18 08:15:00|2193.61|2193.11|2192.11|2191.61|2193.61|2193.11|2191.61|2191.11|668
1695025200000|2023-09-18 08:20:00|2191.98|2191.48|2190.61|2190.11|2192.36|2191.86|2190.11|2189.61|763
1695025500000|2023-09-18 08:25:00|2190.86|2190.36|2189.11|2188.61|2191.11|2190.61|2188.86|2188.36|934
1695025800000|2023-09-18 08:30:00|2189.36|2188.86|2189.61|2189.11|2191.23|2190.73|2189.11|2188.61|910
1695026100000|2023-09-18 08:35:00|2189.48|2188.98|2192.86|2192.36|2192.86|2192.36|2189.11|2188.61|493
1695026400000|2023-09-18 08:40:00|2192.98|2192.48|2192.11|2191.61|2193.36|2192.86|2190.98|2190.48|456
1695026700000|2023-09-18 08:45:00|2191.86|2191.36|2192.23|2191.73|2192.86|2192.36|2191.73|2191.23|293
1695027000000|2023-09-18 08:50:00|2192.11|2191.61|2193.86|2193.36|2194.11|2193.61|2192.11|2191.61|481
1695027300000|2023-09-18 08:55:00|2194.11|2193.61|2193.11|2192.61|2194.11|2193.61|2192.36|2191.86|431
1695027600000|2023-09-18 09:00:00|2193.36|2192.86|2193.11|2192.61|2194.36|2193.86|2192.36|2191.86|909
1695027900000|2023-09-18 09:05:00|2192.98|2192.48|2194.11|2193.61|2194.36|2193.86|2192.61|2192.11|413
1695028200000|2023-09-18 09:10:00|2193.98|2193.48|2191.86|2191.36|2194.36|2193.86|2191.36|2190.86|538
1695028500000|2023-09-18 09:15:00|2191.61|2191.11|2192.11|2191.61|2192.86|2192.36|2191.36|2190.86|464
1695028800000|2023-09-18 09:20:00|2191.98|2191.48|2191.86|2191.36|2192.36|2191.86|2191.36|2190.86|482
1695029100000|2023-09-18 09:25:00|2191.61|2191.11|2191.86|2191.36|2192.11|2191.61|2191.11|2190.61|349
1695029400000|2023-09-18 09:30:00|2191.61|2191.11|2192.11|2191.61|2192.73|2192.23|2190.61|2190.11|412
1695029700000|2023-09-18 09:35:00|2191.86|2191.36|2191.61|2191.11|2192.23|2191.73|2190.86|2190.36|358
1695030000000|2023-09-18 09:40:00|2191.86|2191.36|2191.36|2190.86|2192.61|2192.11|2190.86|2190.36|310
1695030300000|2023-09-18 09:45:00|2191.48|2190.98|2192.86|2192.36|2193.36|2192.86|2191.48|2190.98|364
1695030600000|2023-09-18 09:50:00|2192.61|2192.11|2192.61|2192.11|2192.86|2192.36|2191.61|2191.11|427
1695030900000|2023-09-18 09:55:00|2192.48|2191.98|2192.23|2191.73|2192.86|2192.36|2192.11|2191.61|236
1695031200000|2023-09-18 10:00:00|2192.11|2191.61|2192.36|2191.86|2193.23|2192.73|2191.61|2191.11|409
1695031500000|2023-09-18 10:05:00|2192.48|2191.98|2191.11|2190.61|2192.61|2192.11|2190.86|2190.36|493
1695031800000|2023-09-18 10:10:00|2190.86|2190.36|2190.61|2190.11|2191.61|2191.11|2190.36|2189.86|428
1695032100000|2023-09-18 10:15:00|2190.36|2189.86|2191.86|2191.36|2192.11|2191.61|2190.11|2189.61|395
1695032400000|2023-09-18 10:20:00|2191.73|2191.23|2192.11|2191.61|2192.36|2191.86|2191.61|2191.11|406
1695032700000|2023-09-18 10:25:00|2191.86|2191.36|2190.61|2190.11|2191.86|2191.36|2190.36|2189.86|387
1695033000000|2023-09-18 10:30:00|2190.48|2189.98|2192.11|2191.61|2192.11|2191.61|2190.36|2189.86|504
1695033300000|2023-09-18 10:35:00|2191.86|2191.36|2190.61|2190.11|2192.11|2191.61|2190.11|2189.61|616
1695033600000|2023-09-18 10:40:00|2190.36|2189.86|2189.61|2189.11|2190.61|2190.11|2189.36|2188.86|558
1695033900000|2023-09-18 10:45:00|2189.48|2188.98|2190.61|2190.11|2190.86|2190.36|2189.36|2188.86|454
1695034200000|2023-09-18 10:50:00|2190.73|2190.23|2190.86|2190.36|2191.61|2191.11|2190.61|2190.11|326
1695034500000|2023-09-18 10:55:00|2190.61|2190.11|2191.86|2191.36|2191.86|2191.36|2190.36|2189.86|436
1695034800000|2023-09-18 11:00:00|2191.61|2191.11|2191.61|2191.11|2192.11|2191.61|2191.36|2190.86|428
1695035100000|2023-09-18 11:05:00|2191.36|2190.86|2190.11|2189.61|2191.48|2190.98|2189.86|2189.36|502
1695035400000|2023-09-18 11:10:00|2189.86|2189.36|2190.61|2190.11|2191.11|2190.61|2189.61|2189.11|449
1695035700000|2023-09-18 11:15:00|2190.36|2189.86|2191.86|2191.36|2191.86|2191.36|2190.36|2189.86|316
1695036000000|2023-09-18 11:20:00|2191.61|2191.11|2189.86|2189.36|2191.86|2191.36|2189.61|2189.11|428
1695036300000|2023-09-18 11:25:00|2190.11|2189.61|2190.11|2189.61|2190.61|2190.11|2189.86|2189.36|332
1695036600000|2023-09-18 11:30:00|2190.23|2189.73|2188.36|2187.86|2190.36|2189.86|2188.11|2187.61|672
1695036900000|2023-09-18 11:35:00|2188.61|2188.11|2188.11|2187.61|2188.86|2188.36|2187.86|2187.36|542
1695037200000|2023-09-18 11:40:00|2187.88|2187.38|2187.88|2187.38|2188.38|2187.88|2187.38|2186.88|362
1695037500000|2023-09-18 11:45:00|2188|2187.5|2186.63|2186.13|2188|2187.5|2186.63|2186.13|456
1695037800000|2023-09-18 11:50:00|2186.75|2186.25|2186.88|2186.38|2187.38|2186.88|2186.38|2185.88|579
1695038100000|2023-09-18 11:55:00|2187|2186.5|2187.63|2187.13|2187.88|2187.38|2186.88|2186.38|370
1695038400000|2023-09-18 12:00:00|2187.38|2186.88|2189.88|2189.38|2190.13|2189.63|2187.38|2186.88|506
1695038700000|2023-09-18 12:05:00|2190|2189.5|2189.88|2189.38|2190.13|2189.63|2188.88|2188.38|351
1695039000000|2023-09-18 12:10:00|2189.75|2189.25|2190.38|2189.88|2190.88|2190.38|2189.38|2188.88|206
1695039300000|2023-09-18 12:15:00|2190.63|2190.13|2191.88|2191.38|2191.88|2191.38|2190.63|2190.13|320
1695039600000|2023-09-18 12:20:00|2191.75|2191.25|2191.88|2191.38|2192.63|2192.13|2191.38|2190.88|688
1695039900000|2023-09-18 12:25:00|2192.13|2191.63|2191.13|2190.63|2192.13|2191.63|2191.13|2190.63|362
1695040200000|2023-09-18 12:30:00|2191.25|2190.75|2190.38|2189.88|2191.38|2190.88|2190.38|2189.88|443
1695040500000|2023-09-18 12:35:00|2190.13|2189.63|2190.38|2189.88|2191.38|2190.88|2189.38|2188.88|553
1695040800000|2023-09-18 12:40:00|2190.63|2190.13|2190.13|2189.63|2190.88|2190.38|2189.63|2189.13|349
1695041100000|2023-09-18 12:45:00|2190|2189.5|2191.13|2190.63|2191.13|2190.63|2189.88|2189.38|399
1695041400000|2023-09-18 12:50:00|2191|2190.5|2189.38|2188.88|2191.38|2190.88|2189.13|2188.63|388
1695041700000|2023-09-18 12:55:00|2189.25|2188.75|2191.25|2190.75|2191.38|2190.88|2189.13|2188.63|492
1695042000000|2023-09-18 13:00:00|2191.38|2190.88|2190.13|2189.63|2192.13|2191.63|2189.88|2189.38|713
1695042300000|2023-09-18 13:05:00|2189.88|2189.38|2188.25|2187.75|2190.13|2189.63|2188.13|2187.63|572
1695042600000|2023-09-18 13:10:00|2188.13|2187.63|2189.88|2189.38|2190.13|2189.63|2188.13|2187.63|283
1695042900000|2023-09-18 13:15:00|2190|2189.5|2191.13|2190.63|2191.63|2191.13|2189.88|2189.38|240
1695043200000|2023-09-18 13:20:00|2191|2190.5|2190.63|2190.13|2191.75|2191.25|2190.63|2190.13|306
1695043500000|2023-09-18 13:25:00|2190.75|2190.25|2190.13|2189.63|2190.88|2190.38|2189.63|2189.13|309
1695043800000|2023-09-18 13:30:00|2189.88|2189.38|2190.88|2190.38|2191.63|2191.13|2188.63|2188.13|839
1695044100000|2023-09-18 13:35:00|2191.13|2190.63|2188|2187.5|2191.13|2190.63|2187.63|2187.13|551
1695044400000|2023-09-18 13:40:00|2187.88|2187.38|2185.63|2185.13|2188.63|2188.13|2184.63|2184.13|1292
1695044700000|2023-09-18 13:45:00|2185.75|2185.25|2184.88|2184.38|2186.38|2185.88|2184.38|2183.88|958
1695045000000|2023-09-18 13:50:00|2184.63|2184.13|2187.13|2186.63|2187.38|2186.88|2184.63|2184.13|808
1695045300000|2023-09-18 13:55:00|2187|2186.5|2186.75|2186.25|2187.13|2186.63|2185.25|2184.75|822
1695045600000|2023-09-18 14:00:00|2186.88|2186.38|2187.88|2187.38|2189.13|2188.63|2186.63|2186.13|553
1695045900000|2023-09-18 14:05:00|2187.63|2187.13|2186.38|2185.88|2188.13|2187.63|2185.38|2184.88|642
1695046200000|2023-09-18 14:10:00|2186.61|2186.11|2187.86|2187.36|2188.86|2188.36|2186.11|2185.61|767
1695046500000|2023-09-18 14:15:00|2188.11|2187.61|2189.11|2188.61|2189.36|2188.86|2187.86|2187.36|596
1695046800000|2023-09-18 14:20:00|2189.23|2188.73|2189.61|2189.11|2190.11|2189.61|2188.86|2188.36|908
1695047100000|2023-09-18 14:25:00|2189.73|2189.23|2187.61|2187.11|2190.61|2190.11|2186.61|2186.11|1174
1695047400000|2023-09-18 14:30:00|2187.36|2186.86|2189.11|2188.61|2190.36|2189.86|2187.11|2186.61|1109
1695047700000|2023-09-18 14:35:00|2189.23|2188.73|2187.86|2187.36|2189.86|2189.36|2187.36|2186.86|1047
1695048000000|2023-09-18 14:40:00|2187.98|2187.48|2186.86|2186.36|2188.11|2187.61|2186.36|2185.86|987
1695048300000|2023-09-18 14:45:00|2186.61|2186.11|2187.11|2186.61|2187.36|2186.86|2186.11|2185.61|1047
1695048600000|2023-09-18 14:50:00|2186.86|2186.36|2185.86|2185.36|2187.11|2186.61|2185.23|2184.73|690
1695048900000|2023-09-18 14:55:00|2185.98|2185.48|2185.86|2185.36|2186.98|2186.48|2185.61|2185.11|821
1695049200000|2023-09-18 15:00:00|2185.98|2185.48|2185.36|2184.86|2186.11|2185.61|2184.86|2184.36|1457
1695049500000|2023-09-18 15:05:00|2185.11|2184.61|2183.36|2182.86|2185.11|2184.61|2183.11|2182.61|1411
1695049800000|2023-09-18 15:10:00|2183.11|2182.61|2183.11|2182.61|2183.61|2183.11|2182.36|2181.86|1267
1695050100000|2023-09-18 15:15:00|2183.36|2182.86|2183.86|2183.36|2184.11|2183.61|2182.61|2182.11|1617
1695050400000|2023-09-18 15:20:00|2183.61|2183.11|2185.57|2184.07|2185.57|2184.86|2183.36|2182.86|1973
1695050700000|2023-09-18 15:25:00|2185.56|2184.06|2186.49|2184.99|2186.49|2184.99|2185.11|2183.61|963
1695051000000|2023-09-18 15:30:00|2186.94|2185.44|2187.81|2186.41|2189.18|2187.78|2186.49|2184.99|497
1695051300000|2023-09-18 15:35:00|2188.18|2186.78|2189.18|2187.78|2189.18|2187.78|2187.43|2186.03|266
1695051600000|2023-09-18 15:40:00|2189.31|2187.91|2190.18|2188.78|2190.18|2188.78|2189.06|2187.66|40
1695051900000|2023-09-18 15:45:00|2190.06|2188.66|2189.43|2188.03|2190.06|2188.66|2189.43|2188.03|9
1695052200000|2023-09-18 15:50:00|2189.68|2188.28|2189.81|2188.41|2189.81|2188.41|2189.68|2188.28|1
1695052500000|2023-09-18 15:55:00|2189.93|2188.53|2190.36|2188.86|2191.06|2189.66|2189.81|2188.41|17
1695052800000|2023-09-18 16:00:00|2190.37|2188.87|2190.81|2189.31|2190.82|2189.32|2189.91|2188.41|0
1695053100000|2023-09-18 16:05:00|2190.8|2189.3|2189.42|2187.92|2190.8|2189.3|2189.42|2187.92|0
1695053400000|2023-09-18 16:10:00|2189.41|2187.91|2189.42|2187.92|2189.42|2187.92|2188.96|2187.46|0
1695053700000|2023-09-18 16:15:00|2189.43|2187.93|2189.44|2187.94|2189.89|2188.39|2188.96|2187.46|0
1695054000000|2023-09-18 16:20:00|2189.89|2188.39|2189|2187.5|2189.9|2188.4|2188.53|2187.03|0
1695054300000|2023-09-18 16:25:00|2188.99|2187.49|2189.46|2187.96|2189.91|2188.41|2188.99|2187.49|0
1695054600000|2023-09-18 16:30:00|2189.47|2187.97|2189.48|2187.98|2190.17|2188.67|2189.46|2187.96|0
1695054900000|2023-09-18 16:35:00|2189.49|2187.99|2189.47|2187.97|2189.94|2188.44|2189.47|2187.97|0
1695055200000|2023-09-18 16:40:00|2189.48|2187.98|2189.01|2187.51|2189.93|2188.43|2189.01|2187.51|0
1695055500000|2023-09-18 16:45:00|2189.46|2187.96|2189.48|2187.98|2189.48|2187.98|2189|2187.5|0
1695055800000|2023-09-18 16:50:00|2189.47|2187.97|2189.45|2187.95|2189.48|2187.98|2189.45|2187.95|0
1695056100000|2023-09-18 16:55:00|2189.44|2187.94|2188.99|2187.49|2189.46|2187.96|2188.98|2187.48|0
1695056400000|2023-09-18 17:00:00|2189|2187.5|2189.45|2187.95|2189.92|2188.42|2189|2187.5|0
1695056700000|2023-09-18 17:05:00|2189.89|2188.39|2189.42|2187.92|2189.9|2188.4|2188.97|2187.47|0
1695057000000|2023-09-18 17:10:00|2189.41|2187.91|2188.53|2187.03|2189.43|2187.93|2188.52|2187.02|0
1695057300000|2023-09-18 17:15:00|2188.52|2187.02|2188.06|2186.56|2188.53|2187.03|2188.05|2186.55|0
1695057600000|2023-09-18 17:20:00|2188.07|2186.57|2188.55|2187.05|2188.55|2187.05|2188.06|2186.56|0
1695057900000|2023-09-18 17:25:00|2189|2187.5|2188.54|2187.04|2189.46|2187.96|2188.53|2187.03|0
1695058200000|2023-09-18 17:30:00|2188.55|2187.05|2189.47|2187.97|2189.47|2187.97|2188.54|2187.04|0
1695058500000|2023-09-18 17:35:00|2189.25|2187.75|2189|2187.5|2189.48|2187.98|2188.56|2187.06|0
1695058800000|2023-09-18 17:40:00|2188.55|2187.05|2188.54|2187.04|2189|2187.5|2188.53|2187.03|0
1695059100000|2023-09-18 17:45:00|2188.55|2187.05|2188.54|2187.04|2188.55|2187.05|2188.08|2186.58|0
1695059400000|2023-09-18 17:50:00|2188.55|2187.05|2188.52|2187.02|2189|2187.5|2188.07|2186.57|0
1695059700000|2023-09-18 17:55:00|2188.75|2187.25|2188.07|2186.57|2188.98|2187.48|2188.07|2186.57|0
1695060000000|2023-09-18 18:00:00|2188.52|2187.02|2188.53|2187.03|2188.54|2187.04|2188.06|2186.56|0
1695060300000|2023-09-18 18:05:00|2188.52|2187.02|2188.53|2187.03|2188.55|2187.05|2188.51|2187.01|0
1695060600000|2023-09-18 18:10:00|2188.52|2187.02|2188.54|2187.04|2188.54|2187.04|2188.07|2186.57|0
1695060900000|2023-09-18 18:15:00|2188.55|2187.05|2188.52|2187.02|2189|2187.5|2188.52|2187.02|0
1695061200000|2023-09-18 18:20:00|2188.51|2187.01|2188.05|2186.55|2188.52|2187.02|2188.05|2186.55|0
1695061500000|2023-09-18 18:25:00|2188.06|2186.56|2188.04|2186.54|2188.51|2187.01|2188.03|2186.53|0
1695061800000|2023-09-18 18:30:00|2188.03|2186.53|2188.95|2187.45|2188.96|2187.46|2188.03|2186.53|0
1695062100000|2023-09-18 18:35:00|2188.73|2187.23|2188.49|2186.99|2188.97|2187.47|2188.49|2186.99|0
1695062400000|2023-09-18 18:40:00|2188.48|2186.98|2188.49|2186.99|2188.95|2187.45|2188.48|2186.98|0
1695062700000|2023-09-18 18:45:00|2188.5|2187|2188.49|2186.99|2188.95|2187.45|2188.48|2186.98|0
1695063000000|2023-09-18 18:50:00|2188.48|2186.98|2186.61|2185.11|2188.49|2186.99|2186.6|2185.1|0
1695063300000|2023-09-18 18:55:00|2186.6|2185.1|2186.63|2185.13|2187.09|2185.59|2186.14|2184.64|0
1695063600000|2023-09-18 19:00:00|2186.62|2185.12|2186.63|2185.13|2187.08|2185.58|2186.6|2185.1|0
1695063900000|2023-09-18 19:05:00|2186.62|2185.12|2186.65|2185.15|2187.1|2185.6|2186.62|2185.12|0
1695064200000|2023-09-18 19:10:00|2186.87|2185.37|2186.64|2185.14|2187.1|2185.6|2186.63|2185.13|0
1695064500000|2023-09-18 19:15:00|2186.65|2185.15|2186.64|2185.14|2187.1|2185.6|2186.62|2185.12|0
1695064800000|2023-09-18 19:20:00|2186.63|2185.13|2185.75|2184.25|2186.68|2185.18|2185.74|2184.24|0
1695065100000|2023-09-18 19:25:00|2185.76|2184.26|2186.68|2185.18|2186.68|2185.18|2185.76|2184.26|0
1695065400000|2023-09-18 19:30:00|2186.23|2184.73|2185.75|2184.25|2186.23|2184.73|2185.74|2184.24|0
1695065700000|2023-09-18 19:35:00|2185.74|2184.24|2185.3|2183.8|2185.76|2184.26|2185.29|2183.79|0
1695066000000|2023-09-18 19:40:00|2185.29|2183.79|2185.74|2184.24|2186.22|2184.72|2185.29|2183.79|0
1695066300000|2023-09-18 19:45:00|2185.73|2184.23|2186.19|2184.69|2186.21|2184.71|2185.73|2184.23|0
1695066600000|2023-09-18 19:50:00|2186.2|2184.7|2186.2|2184.7|2186.66|2185.16|2185.74|2184.24|0
1695066900000|2023-09-18 19:55:00|2186.21|2184.71|2188.47|2186.97|2188.48|2186.98|2186.21|2184.71|0
1695067200000|2023-09-18 20:00:00|2187.8|2186.3|2187.55|2186.05|2188.45|2186.95|2187.55|2186.05|0
1695067500000|2023-09-18 20:05:00|2187.64|2186.14|2188.1|2186.6|2188.1|2186.6|2187.64|2186.14|0
1695067800000|2023-09-18 20:10:00|2187.97|2186.47|2188.52|2187.02|2188.84|2187.34|2187.97|2186.47|0
1695068100000|2023-09-18 20:15:00|2188.43|2186.93|2188.29|2186.79|2188.52|2187.02|2188.29|2186.79|0
1695068400000|2023-09-18 20:20:00|2188.2|2186.7|2188.84|2187.34|2188.84|2187.34|2188.2|2186.7|0
1695068700000|2023-09-18 20:25:00|2188.75|2187.25|2188.75|2187.25|2188.75|2187.25|2188.66|2187.16|0
1695069000000|2023-09-18 20:30:00|2188.66|2187.16|2188.66|2187.16|2188.66|2187.16|2188.52|2187.02|0
1695069300000|2023-09-18 20:35:00|2188.65|2187.15|2188.52|2187.02|2188.66|2187.16|2188.52|2187.02|0
1695069600000|2023-09-18 20:40:00|2188.66|2187.16|2188.43|2186.93|2188.66|2187.16|2188.43|2186.93|0
1695069900000|2023-09-18 20:45:00|2188.47|2186.97|2188.43|2186.93|2188.47|2186.97|2188.2|2186.7|0
1695070200000|2023-09-18 20:50:00|2188.42|2186.92|2188.43|2186.93|2188.43|2186.93|2188.24|2186.74|0
1695070500000|2023-09-18 20:55:00|2188.42|2186.92|2188.15|2186.65|2188.52|2187.02|2188.15|2186.65|0
1695070800000|2023-09-18 21:00:00|2188.01|2186.51|2188.01|2186.51|2188.1|2186.6|2187.87|2186.37|0
1695071100000|2023-09-18 21:05:00|2187.87|2186.37|2187.96|2186.46|2187.97|2186.47|2187.83|2186.33|0
1695071400000|2023-09-18 21:10:00|2187.97|2186.47|2188.06|2186.56|2188.06|2186.56|2187.96|2186.46|0
1695071700000|2023-09-18 21:15:00|2188.01|2186.51|2188.07|2186.57|2188.07|2186.57|2188.01|2186.51|0
1695072000000|2023-09-18 21:20:00|2188.02|2186.52|2188.07|2186.57|2188.07|2186.57|2187.98|2186.48|0
1695072300000|2023-09-18 21:25:00|2187.98|2186.48|2187.84|2186.34|2188.02|2186.52|2187.84|2186.34|0
1695072600000|2023-09-18 21:30:00|2187.97|2186.47|2188.11|2186.61|2188.16|2186.66|2187.97|2186.47|0
1695072900000|2023-09-18 21:35:00|2188.16|2186.66|2188.16|2186.66|2188.16|2186.66|2188.16|2186.66|0
1695073500000|2023-09-18 21:45:00|2188.21|2186.71|2188.25|2186.75|2188.25|2186.75|2188.21|2186.71|0
1695073800000|2023-09-18 21:50:00|2188.16|2186.66|2188.21|2186.71|2188.21|2186.71|2188.16|2186.66|0
1695074100000|2023-09-18 21:55:00|2188.25|2186.75|2188.16|2186.66|2188.25|2186.75|2188.11|2186.61|0
1695074400000|2023-09-18 22:00:00|2188.17|2186.67|2188.76|2187.26|2188.81|2187.31|2188.17|2186.67|0
1695074700000|2023-09-18 22:05:00|2188.67|2187.17|2188.53|2187.03|2188.67|2187.17|2188.53|2187.03|0
1695075000000|2023-09-18 22:10:00|2188.58|2187.08|2188.99|2187.49|2189.08|2187.58|2188.53|2187.03|0
1695075300000|2023-09-18 22:15:00|2188.85|2187.35|2189.04|2187.54|2189.18|2187.68|2188.85|2187.35|0
1695075600000|2023-09-18 22:20:00|2189.03|2187.53|2189.25|2187.75|2189.35|2187.85|2188.99|2187.49|0
1695075900000|2023-09-18 22:25:00|2189.26|2187.76|2189.35|2187.85|2189.35|2187.85|2189.25|2187.75|0
1695076200000|2023-09-18 22:30:00|2189.34|2187.84|2189.16|2187.66|2189.34|2187.84|2189.02|2187.52|0
1695076500000|2023-09-18 22:35:00|2189.02|2187.52|2189.16|2187.66|2189.16|2187.66|2189.02|2187.52|0
1695076800000|2023-09-18 22:40:00|2189.02|2187.52|2189.02|2187.52|2189.16|2187.66|2189.02|2187.52|0
1695077100000|2023-09-18 22:45:00|2189.03|2187.53|2189.16|2187.66|2189.16|2187.66|2189.02|2187.52|0
1695077400000|2023-09-18 22:50:00|2189.02|2187.52|2189.02|2187.52|2189.16|2187.66|2188.93|2187.43|0
1695077700000|2023-09-18 22:55:00|2189.03|2187.53|2189.16|2187.66|2189.25|2187.75|2189.03|2187.53|0
1695078000000|2023-09-18 23:00:00|2189.15|2187.65|2189.24|2187.74|2189.34|2187.84|2189.01|2187.51|0
1695078300000|2023-09-18 23:05:00|2189.25|2187.75|2189.15|2187.65|2189.34|2187.84|2189.01|2187.51|0
1695078600000|2023-09-18 23:10:00|2189.24|2187.74|2189.01|2187.51|2189.24|2187.74|2189.01|2187.51|0
1695078900000|2023-09-18 23:15:00|2189.02|2187.52|2189.01|2187.51|2189.15|2187.65|2188.92|2187.42|0
1695079200000|2023-09-18 23:20:00|2189.02|2187.52|2189.15|2187.65|2189.15|2187.65|2189.01|2187.51|0
1695079500000|2023-09-18 23:25:00|2189.01|2187.51|2188.92|2187.42|2189.01|2187.51|2188.92|2187.42|0
1695079800000|2023-09-18 23:30:00|2189.01|2187.51|2188.69|2187.19|2189.01|2187.51|2188.64|2187.14|0
1695080100000|2023-09-18 23:35:00|2188.83|2187.33|2188.87|2187.37|2188.92|2187.42|2188.83|2187.33|0
1695080400000|2023-09-18 23:40:00|2188.83|2187.33|2188.92|2187.42|2189.01|2187.51|2188.83|2187.33|0
1695080700000|2023-09-18 23:45:00|2189.01|2187.51|2188.92|2187.42|2189.01|2187.51|2188.92|2187.42|0
1695081000000|2023-09-18 23:50:00|2188.83|2187.33|2188.83|2187.33|2188.92|2187.42|2188.69|2187.19|0
1695081300000|2023-09-18 23:55:00|2188.92|2187.42|2189.01|2187.51|2189.01|2187.51|2188.83|2187.33|0
1695081600000|2023-09-19 00:00:00|2188.92|2187.42|2189.47|2187.97|2189.7|2188.2|2188.92|2187.42|0
1695081900000|2023-09-19 00:05:00|2189.48|2187.98|2189.47|2187.97|2189.7|2188.2|2189.34|2187.84|0
1695082200000|2023-09-19 00:10:00|2189.48|2187.98|2189.92|2188.42|2190.15|2188.65|2189.47|2187.97|0
1695082500000|2023-09-19 00:15:00|2189.78|2188.28|2189.42|2187.92|2189.87|2188.37|2188.75|2187.25|0
1695082800000|2023-09-19 00:20:00|2189.43|2187.93|2188.08|2186.58|2189.88|2188.38|2188.08|2186.58|0
1695083100000|2023-09-19 00:25:00|2188.53|2187.03|2188.95|2187.45|2188.95|2187.45|2188.08|2186.58|0
1695083400000|2023-09-19 00:30:00|2188.96|2187.46|2189.4|2187.9|2189.4|2187.9|2188.95|2187.45|0
1695083700000|2023-09-19 00:35:00|2189.17|2187.67|2188.94|2187.44|2189.17|2187.67|2187.59|2186.09|0
1695084000000|2023-09-19 00:40:00|2189.39|2187.89|2188.49|2186.99|2189.4|2187.9|2188.49|2186.99|0
1695084300000|2023-09-19 00:45:00|2188.48|2186.98|2188.49|2186.99|2188.94|2187.44|2188.04|2186.54|0
1695084600000|2023-09-19 00:50:00|2188.71|2187.21|2189.38|2187.88|2190.28|2188.78|2188.49|2186.99|0
1695084900000|2023-09-19 00:55:00|2189.83|2188.33|2189.83|2188.33|2190.28|2188.78|2189.83|2188.33|0
1695085200000|2023-09-19 01:00:00|2190.06|2188.56|2190.29|2188.79|2190.75|2189.25|2189.83|2188.33|0
1695085500000|2023-09-19 01:05:00|2190.3|2188.8|2189.84|2188.34|2190.3|2188.8|2189.39|2187.89|0
1695085800000|2023-09-19 01:10:00|2190.29|2188.79|2189.38|2187.88|2190.29|2188.79|2189.38|2187.88|0
1695086100000|2023-09-19 01:15:00|2189.39|2187.89|2189.39|2187.89|2189.39|2187.89|2188.94|2187.44|0
1695086400000|2023-09-19 01:20:00|2189.4|2187.9|2189.84|2188.34|2189.84|2188.34|2189.39|2187.89|0
1695086700000|2023-09-19 01:25:00|2189.39|2187.89|2188.94|2187.44|2189.84|2188.34|2188.94|2187.44|0
1695087000000|2023-09-19 01:30:00|2188.93|2187.43|2187.59|2186.09|2188.93|2187.43|2187.59|2186.09|0
1695087300000|2023-09-19 01:35:00|2187.58|2186.08|2187.13|2185.63|2188.04|2186.54|2187.13|2185.63|0
1695087600000|2023-09-19 01:40:00|2187.58|2186.08|2187.81|2186.31|2188.04|2186.54|2187.13|2185.63|0
1695087900000|2023-09-19 01:45:00|2187.59|2186.09|2187.59|2186.09|2187.59|2186.09|2187.13|2185.63|0
1695088200000|2023-09-19 01:50:00|2187.58|2186.08|2187.13|2185.63|2187.59|2186.09|2187.13|2185.63|0
1695088500000|2023-09-19 01:55:00|2187.58|2186.08|2187.13|2185.63|2187.58|2186.08|2187.13|2185.63|0
1695088800000|2023-09-19 02:00:00|2187.14|2185.64|2187.59|2186.09|2187.59|2186.09|2187.13|2185.63|0
1695089100000|2023-09-19 02:05:00|2187.58|2186.08|2188.03|2186.53|2188.04|2186.54|2187.58|2186.08|0
1695089400000|2023-09-19 02:10:00|2188.04|2186.54|2188.49|2186.99|2188.49|2186.99|2188.03|2186.53|0
1695089700000|2023-09-19 02:15:00|2188.04|2186.54|2188.49|2186.99|2188.49|2186.99|2188.04|2186.54|0
1695090000000|2023-09-19 02:20:00|2188.04|2186.54|2187.81|2186.31|2188.04|2186.54|2187.59|2186.09|0
1695090300000|2023-09-19 02:25:00|2188.03|2186.53|2187.58|2186.08|2188.03|2186.53|2187.58|2186.08|0
1695090600000|2023-09-19 02:30:00|2187.13|2185.63|2188.03|2186.53|2188.03|2186.53|2187.13|2185.63|0
1695090900000|2023-09-19 02:35:00|2188.48|2186.98|2188.48|2186.98|2188.48|2186.98|2188.48|2186.98|0
1695091200000|2023-09-19 02:40:00|2188.49|2186.99|2188.48|2186.98|2188.94|2187.44|2188.48|2186.98|0
1695091500000|2023-09-19 02:45:00|2188.93|2187.43|2188.48|2186.98|2188.93|2187.43|2188.48|2186.98|0
1695092100000|2023-09-19 02:55:00|2188.93|2187.43|2188.94|2187.44|2188.94|2187.44|2188.93|2187.43|0
1695092400000|2023-09-19 03:00:00|2188.49|2186.99|2188.72|2187.22|2188.94|2187.44|2188.49|2186.99|0
1695092700000|2023-09-19 03:05:00|2188.49|2186.99|2188.49|2186.99|2188.94|2187.44|2188.49|2186.99|0
1695093300000|2023-09-19 03:15:00|2188.5|2187|2188.5|2187|2188.95|2187.45|2188.5|2187|0
1695093600000|2023-09-19 03:20:00|2188.72|2187.22|2188.5|2187|2188.94|2187.44|2188.49|2186.99|0
1695093900000|2023-09-19 03:25:00|2188.72|2187.22|2188.49|2186.99|2188.95|2187.45|2188.49|2186.99|0
1695094200000|2023-09-19 03:30:00|2188.72|2187.22|2188.95|2187.45|2188.95|2187.45|2188.49|2186.99|0
1695094500000|2023-09-19 03:35:00|2188.94|2187.44|2188.95|2187.45|2188.95|2187.45|2188.94|2187.44|0
1695094800000|2023-09-19 03:40:00|2188.94|2187.44|2188.95|2187.45|2188.95|2187.45|2188.94|2187.44|0
1695095100000|2023-09-19 03:45:00|2188.94|2187.44|2188.94|2187.44|2188.95|2187.45|2188.94|2187.44|0
1695095700000|2023-09-19 03:55:00|2188.93|2187.43|2188.93|2187.43|2188.93|2187.43|2188.48|2186.98|0
1695096000000|2023-09-19 04:00:00|2188.48|2186.98|2188.93|2187.43|2188.93|2187.43|2188.48|2186.98|0
1695096300000|2023-09-19 04:05:00|2188.48|2186.98|2188.49|2186.99|2188.49|2186.99|2188.48|2186.98|0
1695096600000|2023-09-19 04:10:00|2188.94|2187.44|2188.94|2187.44|2188.94|2187.44|2188.94|2187.44|0
1695096900000|2023-09-19 04:15:00|2188.93|2187.43|2188.48|2186.98|2188.94|2187.44|2188.48|2186.98|0
1695097800000|2023-09-19 04:30:00|2188.03|2186.53|2187.58|2186.08|2188.03|2186.53|2187.58|2186.08|0
1695098400000|2023-09-19 04:40:00|2187.13|2185.63|2186.67|2185.17|2187.13|2185.63|2186.67|2185.17|0
1695098700000|2023-09-19 04:45:00|2186.22|2184.72|2186.22|2184.72|2186.22|2184.72|2186.22|2184.72|0
1695099000000|2023-09-19 04:50:00|2185.77|2184.27|2185.77|2184.27|2186.22|2184.72|2185.77|2184.27|0
1695099300000|2023-09-19 04:55:00|2185.78|2184.28|2186.22|2184.72|2186.23|2184.73|2185.78|2184.28|0
1695099600000|2023-09-19 05:00:00|2185.78|2184.28|2185.31|2183.81|2186.22|2184.72|2185.31|2183.81|0
1695099900000|2023-09-19 05:05:00|2185.32|2183.82|2185.78|2184.28|2186.23|2184.73|2185.31|2183.81|0
1695100200000|2023-09-19 05:10:00|2186|2184.5|2186.22|2184.72|2186.23|2184.73|2185.77|2184.27|0
1695100500000|2023-09-19 05:15:00|2186.21|2184.71|2185.77|2184.27|2186.22|2184.72|2185.77|2184.27|0
1695100800000|2023-09-19 05:20:00|2186.22|2184.72|2184.87|2183.37|2186.22|2184.72|2184.87|2183.37|0
1695101100000|2023-09-19 05:25:00|2185.09|2183.59|2184.64|2183.14|2185.32|2183.82|2184.41|2182.91|0
1695101400000|2023-09-19 05:30:00|2184.86|2183.36|2184.45|2182.95|2184.89|2183.39|2184.41|2182.91|0
1695101700000|2023-09-19 05:35:00|2184.44|2182.94|2183.99|2182.49|2184.44|2182.94|2183.98|2182.48|0
1695102000000|2023-09-19 05:40:00|2183.98|2182.48|2183.99|2182.49|2183.99|2182.49|2183.98|2182.48|0
1695102300000|2023-09-19 05:45:00|2183.98|2182.48|2184.44|2182.94|2184.44|2182.94|2183.98|2182.48|0
1695102600000|2023-09-19 05:50:00|2184.89|2183.39|2184.89|2183.39|2184.89|2183.39|2184.88|2183.38|0
1695102900000|2023-09-19 05:55:00|2184.88|2183.38|2183.11|2181.61|2185.34|2183.84|2182.66|2181.16|0
1695103200000|2023-09-19 06:00:00|2184|2182.5|2184|2182.5|2184.46|2182.96|2182.64|2181.14|0
1695103500000|2023-09-19 06:05:00|2184.01|2182.51|2183.11|2181.61|2184.01|2182.51|2181.32|2179.82|0
1695103800000|2023-09-19 06:10:00|2183.24|2181.74|2181.93|2180.43|2183.27|2181.77|2181.48|2179.98|0
1695104100000|2023-09-19 06:15:00|2181.48|2179.98|2182.83|2181.33|2183.28|2181.78|2181.48|2179.98|0
1695104400000|2023-09-19 06:20:00|2182.38|2180.88|2181.08|2179.58|2182.38|2180.88|2180.18|2178.68|0
1695104700000|2023-09-19 06:25:00|2181.09|2179.59|2180.19|2178.69|2181.09|2179.59|2180.19|2178.69|0
1695105000000|2023-09-19 06:30:00|2180.18|2178.68|2182.6|2181.2|2182.6|2181.2|2180.18|2178.68|40
1695105300000|2023-09-19 06:35:00|2182.48|2181.08|2182.85|2181.45|2183.48|2182.08|2182.48|2181.08|12
1695105600000|2023-09-19 06:40:00|2182.98|2181.58|2184.23|2182.83|2184.23|2182.83|2182.98|2181.58|21
1695105900000|2023-09-19 06:45:00|2184.1|2182.7|2183.85|2182.45|2184.23|2182.83|2183.85|2182.45|19
1695106200000|2023-09-19 06:50:00|2183.73|2182.33|2184.35|2182.95|2184.35|2182.95|2183.73|2182.33|24
1695106500000|2023-09-19 06:55:00|2184.15|2182.65|2185.47|2183.97|2185.47|2183.97|2184.15|2182.65|0
1695106800000|2023-09-19 07:00:00|2185.69|2184.19|2182.03|2181.53|2185.91|2185.28|2180.03|2179.53|3257
1695107100000|2023-09-19 07:05:00|2182.28|2181.78|2182.28|2181.78|2183.78|2183.28|2178.78|2178.28|2024
1695107400000|2023-09-19 07:10:00|2182.15|2181.65|2183.53|2183.03|2184.53|2184.03|2182.15|2181.65|1350
1695107700000|2023-09-19 07:15:00|2183.65|2183.15|2185.03|2184.53|2185.53|2185.03|2183.53|2183.03|824
1695108000000|2023-09-19 07:20:00|2185.28|2184.78|2187.03|2186.53|2187.53|2187.03|2185.28|2184.78|743
1695108300000|2023-09-19 07:25:00|2187.28|2186.78|2187.28|2186.78|2187.4|2186.9|2185.78|2185.28|683
1695108600000|2023-09-19 07:30:00|2187.03|2186.53|2185.78|2185.28|2187.03|2186.53|2184.78|2184.28|1216
1695108900000|2023-09-19 07:35:00|2185.65|2185.15|2186.78|2186.28|2187.03|2186.53|2185.03|2184.53|897
1695109200000|2023-09-19 07:40:00|2186.59|2186.09|2185.84|2185.34|2187.09|2186.59|2184.84|2184.34|889
1695109500000|2023-09-19 07:45:00|2186.09|2185.59|2186.84|2186.34|2186.84|2186.34|2184.59|2184.09|727
1695109800000|2023-09-19 07:50:00|2186.59|2186.09|2188.09|2187.59|2188.09|2187.59|2185.09|2184.59|751
1695110100000|2023-09-19 07:55:00|2187.84|2187.34|2187.09|2186.59|2188.09|2187.59|2186.84|2186.34|711
1695110400000|2023-09-19 08:00:00|2186.84|2186.34|2188.84|2188.34|2189.59|2189.09|2186.09|2185.59|1255
1695110700000|2023-09-19 08:05:00|2189.09|2188.59|2189.34|2188.84|2189.96|2189.46|2188.84|2188.34|706
1695111000000|2023-09-19 08:10:00|2189.09|2188.59|2189.84|2189.34|2190.46|2189.96|2188.09|2187.59|857
1695111300000|2023-09-19 08:15:00|2189.96|2189.46|2188.59|2188.09|2190.09|2189.59|2188.34|2187.84|644
1695111600000|2023-09-19 08:20:00|2188.84|2188.34|2189.09|2188.59|2190.34|2189.84|2188.59|2188.09|687
1695111900000|2023-09-19 08:25:00|2189.21|2188.71|2189.34|2188.84|2190.09|2189.59|2189.09|2188.59|454
1695112200000|2023-09-19 08:30:00|2189.59|2189.09|2189.84|2189.34|2190.09|2189.59|2188.34|2187.84|564
1695112500000|2023-09-19 08:35:00|2190.09|2189.59|2190.34|2189.84|2191.09|2190.59|2188.59|2188.09|517
1695112800000|2023-09-19 08:40:00|2190.09|2189.59|2189.59|2189.09|2190.34|2189.84|2189.34|2188.84|512
1695113100000|2023-09-19 08:45:00|2189.71|2189.21|2189.84|2189.34|2190.34|2189.84|2188.84|2188.34|528
1695113400000|2023-09-19 08:50:00|2189.59|2189.09|2190.59|2190.09|2190.84|2190.34|2189.34|2188.84|541
1695113700000|2023-09-19 08:55:00|2190.84|2190.34|2190.96|2190.46|2191.59|2191.09|2190.59|2190.09|442
1695114000000|2023-09-19 09:00:00|2190.84|2190.34|2189.46|2188.96|2191.09|2190.59|2188.84|2188.34|654
1695114300000|2023-09-19 09:05:00|2189.34|2188.84|2188.46|2187.96|2189.84|2189.34|2188.46|2187.96|697
1695114600000|2023-09-19 09:10:00|2188.34|2187.84|2188.84|2188.34|2189.34|2188.84|2188.09|2187.59|629
1695114900000|2023-09-19 09:15:00|2189.21|2188.71|2189.34|2188.84|2189.59|2189.09|2188.59|2188.09|463
1695115200000|2023-09-19 09:20:00|2189.09|2188.59|2189.21|2188.71|2189.34|2188.84|2188.34|2187.84|326
1695115500000|2023-09-19 09:25:00|2189.09|2188.59|2190.59|2190.09|2190.84|2190.34|2188.84|2188.34|387
1695115800000|2023-09-19 09:30:00|2190.84|2190.34|2189.34|2188.84|2190.84|2190.34|2189.34|2188.84|439
1695116100000|2023-09-19 09:35:00|2189.09|2188.59|2189.09|2188.59|2189.59|2189.09|2188.34|2187.84|575
1695116400000|2023-09-19 09:40:00|2189.34|2188.84|2189.09|2188.59|2189.59|2189.09|2188.84|2188.34|390
1695116700000|2023-09-19 09:45:00|2189.34|2188.84|2188.84|2188.34|2189.84|2189.34|2188.59|2188.09|290
1695117000000|2023-09-19 09:50:00|2189.09|2188.59|2189.71|2189.21|2190.09|2189.59|2188.84|2188.34|369
1695117300000|2023-09-19 09:55:00|2189.59|2189.09|2189.84|2189.34|2189.84|2189.34|2189.09|2188.59|369
1695117600000|2023-09-19 10:00:00|2189.59|2189.09|2188.84|2188.34|2189.84|2189.34|2188.34|2187.84|354
1695117900000|2023-09-19 10:05:00|2188.59|2188.09|2189.34|2188.84|2189.59|2189.09|2188.34|2187.84|324
1695118200000|2023-09-19 10:10:00|2189.09|2188.59|2190.09|2189.59|2190.84|2190.34|2189.09|2188.59|388
1695118500000|2023-09-19 10:15:00|2189.84|2189.34|2189.09|2188.59|2190.34|2189.84|2189.09|2188.59|231
1695118800000|2023-09-19 10:20:00|2189.34|2188.84|2189.34|2188.84|2189.59|2189.09|2188.59|2188.09|245
1695119100000|2023-09-19 10:25:00|2189.09|2188.59|2188.34|2187.84|2189.34|2188.84|2187.84|2187.34|320
1695119400000|2023-09-19 10:30:00|2188.09|2187.59|2189.09|2188.59|2189.84|2189.34|2188.09|2187.59|453
1695119700000|2023-09-19 10:35:00|2188.84|2188.34|2188.09|2187.59|2189.21|2188.71|2188.09|2187.59|250
1695120000000|2023-09-19 10:40:00|2188.34|2187.84|2188.84|2188.34|2188.84|2188.34|2187.84|2187.34|171
1695120300000|2023-09-19 10:45:00|2188.59|2188.09|2187.59|2187.09|2188.59|2188.09|2187.09|2186.59|339
1695120600000|2023-09-19 10:50:00|2187.71|2187.21|2188.34|2187.84|2188.59|2188.09|2187.59|2187.09|309
1695120900000|2023-09-19 10:55:00|2188.09|2187.59|2186.84|2186.34|2188.09|2187.59|2186.84|2186.34|201
1695121200000|2023-09-19 11:00:00|2186.59|2186.09|2186.09|2185.59|2186.71|2186.21|2185.84|2185.34|602
1695121500000|2023-09-19 11:05:00|2186.34|2185.84|2187.09|2186.59|2187.34|2186.84|2186.34|2185.84|364
1695121800000|2023-09-19 11:10:00|2186.84|2186.34|2186.34|2185.84|2187.09|2186.59|2186.34|2185.84|331
1695122100000|2023-09-19 11:15:00|2186.21|2185.71|2186.09|2185.59|2186.84|2186.34|2185.71|2185.21|315
1695122400000|2023-09-19 11:20:00|2186.21|2185.71|2187.34|2186.84|2187.34|2186.84|2186.09|2185.59|336
1695122700000|2023-09-19 11:25:00|2187.21|2186.71|2186.59|2186.09|2187.34|2186.84|2186.09|2185.59|390
1695123000000|2023-09-19 11:30:00|2186.34|2185.84|2185.09|2184.59|2186.34|2185.84|2184.59|2184.09|432
1695123300000|2023-09-19 11:35:00|2184.96|2184.46|2184.34|2183.84|2185.09|2184.59|2184.34|2183.84|475
1695123600000|2023-09-19 11:40:00|2184.43|2183.93|2183.68|2183.18|2184.68|2184.18|2183.43|2182.93|449
1695123900000|2023-09-19 11:45:00|2183.43|2182.93|2184.93|2184.43|2184.93|2184.43|2182.93|2182.43|655
1695124200000|2023-09-19 11:50:00|2184.8|2184.3|2184.93|2184.43|2185.18|2184.68|2184.3|2183.8|431
1695124500000|2023-09-19 11:55:00|2184.8|2184.3|2184.43|2183.93|2184.8|2184.3|2183.43|2182.93|441
1695124800000|2023-09-19 12:00:00|2184.8|2184.3|2183.43|2182.93|2184.8|2184.3|2183.18|2182.68|542
1695125100000|2023-09-19 12:05:00|2183.3|2182.8|2182.93|2182.43|2183.93|2183.43|2182.93|2182.43|560
1695125400000|2023-09-19 12:10:00|2182.68|2182.18|2183.93|2183.43|2184.18|2183.68|2182.43|2181.93|404
1695125700000|2023-09-19 12:15:00|2183.68|2183.18|2181.68|2181.18|2184.18|2183.68|2181.18|2180.68|482
1695126000000|2023-09-19 12:20:00|2181.55|2181.05|2180.18|2179.68|2181.68|2181.18|2180.18|2179.68|440
1695126300000|2023-09-19 12:25:00|2179.93|2179.43|2180.18|2179.68|2180.68|2180.18|2179.68|2179.18|362
1695126600000|2023-09-19 12:30:00|2180.3|2179.8|2177.18|2176.68|2180.3|2179.8|2177.18|2176.68|810
1695126900000|2023-09-19 12:35:00|2176.93|2176.43|2176.43|2175.93|2176.93|2176.43|2175.43|2174.93|661
1695127200000|2023-09-19 12:40:00|2176.55|2176.05|2175.3|2174.8|2176.68|2176.18|2174.18|2173.68|697
1695127500000|2023-09-19 12:45:00|2175.18|2174.68|2176.18|2175.68|2176.43|2175.93|2174.43|2173.93|617
1695127800000|2023-09-19 12:50:00|2176.43|2175.93|2176.18|2175.68|2176.93|2176.43|2174.55|2174.05|757
1695128100000|2023-09-19 12:55:00|2176.05|2175.55|2175.68|2175.18|2176.43|2175.93|2175.43|2174.93|431
1695128400000|2023-09-19 13:00:00|2175.93|2175.43|2174.43|2173.93|2176.18|2175.68|2174.18|2173.68|565
1695128700000|2023-09-19 13:05:00|2174.68|2174.18|2176.18|2175.68|2176.18|2175.68|2174.43|2173.93|475
1695129000000|2023-09-19 13:10:00|2175.93|2175.43|2176.43|2175.93|2176.68|2176.18|2175.43|2174.93|396
1695129300000|2023-09-19 13:15:00|2176.3|2175.8|2176.43|2175.93|2176.43|2175.93|2175.3|2174.8|424
1695129600000|2023-09-19 13:20:00|2176.3|2175.8|2176.93|2176.43|2177.43|2176.93|2176.18|2175.68|374
1695129900000|2023-09-19 13:25:00|2177.18|2176.68|2177.68|2177.18|2178.43|2177.93|2177.18|2176.68|304
1695130200000|2023-09-19 13:30:00|2177.93|2177.43|2180.18|2179.68|2180.18|2179.68|2177.93|2177.43|852
1695130500000|2023-09-19 13:35:00|2179.93|2179.43|2181.43|2180.93|2181.93|2181.43|2179.93|2179.43|920
1695130800000|2023-09-19 13:40:00|2181.68|2181.18|2180.93|2180.43|2182.18|2181.68|2180.18|2179.68|782
1695131100000|2023-09-19 13:45:00|2181.18|2180.68|2182.05|2181.55|2182.43|2181.93|2181.18|2180.68|736
1695131400000|2023-09-19 13:50:00|2181.93|2181.43|2180.68|2180.18|2182.93|2182.43|2180.18|2179.68|942
1695131700000|2023-09-19 13:55:00|2180.43|2179.93|2179.43|2178.93|2181.43|2180.93|2178.68|2178.18|761
1695132000000|2023-09-19 14:00:00|2179.68|2179.18|2177.68|2177.18|2179.68|2179.18|2176.93|2176.43|791
1695132300000|2023-09-19 14:05:00|2177.93|2177.43|2177.43|2176.93|2178.18|2177.68|2177.18|2176.68|713
1695132600000|2023-09-19 14:10:00|2177.35|2176.85|2176.6|2176.1|2178.1|2177.6|2176.6|2176.1|722
1695132900000|2023-09-19 14:15:00|2176.47|2175.97|2177.1|2176.6|2177.35|2176.85|2174.85|2174.35|795
1695133200000|2023-09-19 14:20:00|2177.35|2176.85|2177.35|2176.85|2178.1|2177.6|2176.35|2175.85|718
1695133500000|2023-09-19 14:25:00|2177.1|2176.6|2175.6|2175.1|2177.35|2176.85|2174.6|2174.1|872
1695133800000|2023-09-19 14:30:00|2175.35|2174.85|2174.35|2173.85|2175.35|2174.85|2173.85|2173.35|827
1695134100000|2023-09-19 14:35:00|2174.6|2174.1|2171.6|2171.1|2174.85|2174.35|2171.6|2171.1|949
1695134400000|2023-09-19 14:40:00|2171.72|2171.22|2174.85|2174.35|2175.35|2174.85|2171.35|2170.85|1123
1695134700000|2023-09-19 14:45:00|2175.1|2174.6|2174.6|2174.1|2176.1|2175.6|2173.85|2173.35|708
1695135000000|2023-09-19 14:50:00|2174.47|2173.97|2174.35|2173.85|2175.1|2174.6|2173.85|2173.35|705
1695135300000|2023-09-19 14:55:00|2174.47|2173.97|2175.35|2174.85|2175.85|2175.35|2174.35|2173.85|741
1695135600000|2023-09-19 15:00:00|2175.1|2174.6|2173.35|2172.85|2175.1|2174.6|2172.85|2172.35|742
1695135900000|2023-09-19 15:05:00|2173.1|2172.6|2172.6|2172.1|2173.35|2172.85|2171.85|2171.35|1177
1695136200000|2023-09-19 15:10:00|2172.35|2171.85|2173.35|2172.85|2173.6|2173.1|2171.35|2170.85|1098
1695136500000|2023-09-19 15:15:00|2173.1|2172.6|2174.1|2173.6|2174.1|2173.6|2172.1|2171.6|926
1695136800000|2023-09-19 15:20:00|2174.35|2173.85|2175.6|2174.1|2175.6|2174.85|2174.1|2173.6|1636
1695137100000|2023-09-19 15:25:00|2176.05|2174.55|2177.43|2175.93|2177.43|2175.93|2175.6|2174.1|900
1695137400000|2023-09-19 15:30:00|2177.42|2175.92|2178.67|2177.27|2178.8|2177.4|2176.8|2175.4|377
1695137700000|2023-09-19 15:35:00|2178.8|2177.4|2178.3|2176.9|2179.17|2177.77|2178.3|2176.9|122
1695138000000|2023-09-19 15:40:00|2178.05|2176.65|2178.17|2176.77|2178.8|2177.4|2177.8|2176.4|88
1695138300000|2023-09-19 15:45:00|2178.05|2176.65|2177.55|2176.15|2178.05|2176.65|2177.3|2175.9|59
1695138600000|2023-09-19 15:50:00|2177.67|2176.27|2177.67|2176.27|2177.67|2176.27|2177.3|2175.9|32
1695138900000|2023-09-19 15:55:00|2177.8|2176.4|2178.97|2177.47|2178.97|2177.52|2177.8|2176.4|15
1695139200000|2023-09-19 16:00:00|2178.96|2177.46|2178.93|2177.43|2178.96|2177.46|2178.49|2176.99|0
1695139500000|2023-09-19 16:05:00|2178.94|2177.44|2178.46|2176.96|2178.94|2177.44|2177.99|2176.49|0
1695139800000|2023-09-19 16:10:00|2178.45|2176.95|2178.49|2176.99|2178.93|2177.43|2178|2176.5|0
1695140100000|2023-09-19 16:15:00|2178.5|2177|2178.96|2177.46|2178.96|2177.46|2178.49|2176.99|0
1695140400000|2023-09-19 16:20:00|2178.95|2177.45|2178.49|2176.99|2178.95|2177.45|2178.26|2176.76|0
1695140700000|2023-09-19 16:25:00|2178.5|2177|2178.48|2176.98|2178.51|2177.01|2178.04|2176.54|0
1695141000000|2023-09-19 16:30:00|2178.47|2176.97|2178.02|2176.52|2178.48|2176.98|2178.01|2176.51|0
1695141300000|2023-09-19 16:35:00|2178.01|2176.51|2176.65|2175.15|2178.02|2176.52|2176.65|2175.15|0
1695141600000|2023-09-19 16:40:00|2176.64|2175.14|2176.66|2175.16|2177.13|2175.63|2176.64|2175.14|0
1695141900000|2023-09-19 16:45:00|2176.65|2175.15|2176.65|2175.15|2176.66|2175.16|2175.72|2174.22|0
1695142200000|2023-09-19 16:50:00|2176.64|2175.14|2177.13|2175.63|2177.13|2175.63|2176.19|2174.69|0
1695142500000|2023-09-19 16:55:00|2177.12|2175.62|2177.6|2176.1|2178.05|2176.55|2177.12|2175.62|0
1695142800000|2023-09-19 17:00:00|2178.05|2176.55|2178.3|2176.8|2178.52|2177.02|2177.59|2176.09|0
1695143100000|2023-09-19 17:05:00|2178.52|2177.02|2178.53|2177.03|2178.54|2177.04|2178.06|2176.56|0
1695143400000|2023-09-19 17:10:00|2178.54|2177.04|2178.54|2177.04|2178.54|2177.04|2178.07|2176.57|0
1695143700000|2023-09-19 17:15:00|2178.55|2177.05|2179.01|2177.51|2179.47|2177.97|2178.54|2177.04|0
1695144000000|2023-09-19 17:20:00|2179.02|2177.52|2179.02|2177.52|2179.48|2177.98|2179.01|2177.51|0
1695144300000|2023-09-19 17:25:00|2179.01|2177.51|2178.56|2177.06|2179.02|2177.52|2178.54|2177.04|0
1695144600000|2023-09-19 17:30:00|2179.01|2177.51|2179.93|2178.43|2179.95|2178.45|2179.01|2177.51|0
1695144900000|2023-09-19 17:35:00|2179.94|2178.44|2180.79|2179.29|2180.8|2179.3|2179.87|2178.37|0
1695145200000|2023-09-19 17:40:00|2180.8|2179.3|2181.25|2179.75|2181.26|2179.76|2180.78|2179.28|0
1695145500000|2023-09-19 17:45:00|2181.26|2179.76|2182.7|2181.2|2183.17|2181.67|2181.26|2179.76|0
1695145800000|2023-09-19 17:50:00|2182.71|2181.21|2182.72|2181.22|2183.16|2181.66|2182.24|2180.74|0
1695146100000|2023-09-19 17:55:00|2182.71|2181.21|2182.71|2181.21|2182.72|2181.22|2182.24|2180.74|0
1695146400000|2023-09-19 18:00:00|2182.72|2181.22|2183.18|2181.68|2183.2|2181.7|2182.7|2181.2|0
1695146700000|2023-09-19 18:05:00|2183.17|2181.67|2182.72|2181.22|2183.19|2181.69|2182.71|2181.21|0
1695147000000|2023-09-19 18:10:00|2182.73|2181.23|2182.71|2181.21|2183.18|2181.68|2182.7|2181.2|0
1695147300000|2023-09-19 18:15:00|2182.7|2181.2|2182.27|2180.77|2182.71|2181.21|2181.8|2180.3|0
1695147600000|2023-09-19 18:20:00|2182.28|2180.78|2182.22|2180.72|2182.73|2181.23|2182.22|2180.72|0
1695147900000|2023-09-19 18:25:00|2182.23|2180.73|2181.76|2180.26|2182.69|2181.19|2181.76|2180.26|0
1695148200000|2023-09-19 18:30:00|2181.77|2180.27|2182.71|2181.21|2182.71|2181.21|2181.76|2180.26|0
1695148500000|2023-09-19 18:35:00|2183.16|2181.66|2184.61|2183.11|2185.09|2183.59|2183.16|2181.66|0
1695148800000|2023-09-19 18:40:00|2184.6|2183.1|2184.6|2183.1|2185.06|2183.56|2184.14|2182.64|0
1695149100000|2023-09-19 18:45:00|2184.59|2183.09|2184.1|2182.6|2184.61|2183.11|2184.09|2182.59|0
1695149400000|2023-09-19 18:50:00|2184.09|2182.59|2183.15|2181.65|2184.09|2182.59|2183.13|2181.63|0
1695149700000|2023-09-19 18:55:00|2183.16|2181.66|2182.22|2180.72|2183.16|2181.66|2182.21|2180.71|0
1695150000000|2023-09-19 19:00:00|2182.21|2180.71|2182.23|2180.73|2182.24|2180.74|2181.75|2180.25|0
1695150300000|2023-09-19 19:05:00|2182.22|2180.72|2182.22|2180.72|2182.24|2180.74|2181.76|2180.26|0
1695150600000|2023-09-19 19:10:00|2182.23|2180.73|2182.21|2180.71|2182.23|2180.73|2181.74|2180.24|0
1695150900000|2023-09-19 19:15:00|2182.2|2180.7|2182.22|2180.72|2182.23|2180.73|2181.75|2180.25|0
1695151200000|2023-09-19 19:20:00|2182.21|2180.71|2182.01|2180.51|2182.24|2180.74|2181.75|2180.25|0
1695151500000|2023-09-19 19:25:00|2182.23|2180.73|2182.72|2181.22|2183.17|2181.67|2182.01|2180.51|0
1695151800000|2023-09-19 19:30:00|2182.71|2181.21|2182.72|2181.22|2183.17|2181.67|2182.24|2180.74|0
1695152100000|2023-09-19 19:35:00|2182.71|2181.21|2182.28|2180.78|2183.18|2181.68|2182.25|2180.75|0
1695152400000|2023-09-19 19:40:00|2182.27|2180.77|2183.22|2181.72|2183.67|2182.17|2182.27|2180.77|0
1695152700000|2023-09-19 19:45:00|2183.23|2181.73|2183.45|2181.95|2184.15|2182.65|2183.23|2181.73|0
1695153000000|2023-09-19 19:50:00|2183.67|2182.17|2183.2|2181.7|2183.69|2182.19|2182.98|2181.48|0
1695153300000|2023-09-19 19:55:00|2182.76|2181.26|2182.98|2181.48|2183.67|2182.17|2182.72|2181.22|0
1695153600000|2023-09-19 20:00:00|2183.83|2182.33|2183.83|2182.33|2184.93|2183.43|2183.83|2182.33|0
1695153900000|2023-09-19 20:05:00|2183.96|2182.46|2184.06|2182.56|2184.29|2182.79|2183.96|2182.46|0
1695154200000|2023-09-19 20:10:00|2184.05|2182.55|2184.29|2182.79|2184.38|2182.88|2183.96|2182.46|0
1695154500000|2023-09-19 20:15:00|2184.28|2182.78|2183.96|2182.46|2184.28|2182.78|2183.83|2182.33|0
1695154800000|2023-09-19 20:20:00|2183.83|2182.33|2183.96|2182.46|2183.96|2182.46|2183.83|2182.33|0
1695155100000|2023-09-19 20:25:00|2183.97|2182.47|2183.83|2182.33|2184.06|2182.56|2183.83|2182.33|0
1695155400000|2023-09-19 20:30:00|2183.96|2182.46|2183.96|2182.46|2183.96|2182.46|2183.83|2182.33|0
1695156000000|2023-09-19 20:40:00|2183.83|2182.33|2183.83|2182.33|2183.83|2182.33|2183.83|2182.33|0
1695156300000|2023-09-19 20:45:00|2183.96|2182.46|2184.06|2182.56|2184.06|2182.56|2183.83|2182.33|0
1695156600000|2023-09-19 20:50:00|2184.01|2182.51|2183.78|2182.28|2184.06|2182.56|2183.78|2182.28|0
1695156900000|2023-09-19 20:55:00|2183.91|2182.41|2184.05|2182.55|2184.05|2182.55|2183.91|2182.41|0
1695157200000|2023-09-19 21:00:00|2184.01|2182.51|2184.1|2182.6|2184.14|2182.64|2184.01|2182.51|0
1695157500000|2023-09-19 21:05:00|2184.05|2182.55|2184.05|2182.55|2184.05|2182.55|2184.05|2182.55|0
1695157800000|2023-09-19 21:10:00|2184.06|2182.56|2184.1|2182.6|2184.15|2182.65|2184.06|2182.56|0
1695158100000|2023-09-19 21:15:00|2184.14|2182.64|2184.14|2182.64|2184.19|2182.69|2184.1|2182.6|0
1695158400000|2023-09-19 21:20:00|2184.1|2182.6|2184.05|2182.55|2184.14|2182.64|2184.05|2182.55|0
1695159000000|2023-09-19 21:30:00|2184.01|2182.51|2184.05|2182.55|2184.1|2182.6|2184.01|2182.51|0
1695159300000|2023-09-19 21:35:00|2184.1|2182.6|2184.05|2182.55|2184.1|2182.6|2184.05|2182.55|0
1695159600000|2023-09-19 21:40:00|2184.1|2182.6|2184.1|2182.6|2184.1|2182.6|2184.1|2182.6|0
1695159900000|2023-09-19 21:45:00|2184.14|2182.64|2184.14|2182.64|2184.19|2182.69|2184.1|2182.6|0
1695160200000|2023-09-19 21:50:00|2184.15|2182.65|2183.96|2182.46|2184.19|2182.69|2183.96|2182.46|0
1695160500000|2023-09-19 21:55:00|2183.97|2182.47|2184.01|2182.51|2184.1|2182.6|2183.96|2182.46|0
1695160800000|2023-09-19 22:00:00|2184|2182.5|2184.01|2182.51|2184.1|2182.6|2183.41|2181.91|0
1695161100000|2023-09-19 22:05:00|2184|2182.5|2184.28|2182.78|2184.33|2182.83|2183.91|2182.41|0
1695161400000|2023-09-19 22:10:00|2184.33|2182.83|2184.33|2182.83|2184.33|2182.83|2184.1|2182.6|0
1695161700000|2023-09-19 22:15:00|2184.38|2182.88|2184.33|2182.83|2184.47|2182.97|2184.28|2182.78|0
1695162000000|2023-09-19 22:20:00|2184.38|2182.88|2184.24|2182.74|2184.38|2182.88|2184.1|2182.6|0
1695162300000|2023-09-19 22:25:00|2184.23|2182.73|2184.1|2182.6|2184.24|2182.74|2184.1|2182.6|0
1695162600000|2023-09-19 22:30:00|2184.01|2182.51|2183.91|2182.41|2184.1|2182.6|2183.91|2182.41|0
1695162900000|2023-09-19 22:35:00|2183.78|2182.28|2183.69|2182.19|2183.91|2182.41|2183.69|2182.19|0
1695163200000|2023-09-19 22:40:00|2183.78|2182.28|2183.69|2182.19|2183.78|2182.28|2183.69|2182.19|0
1695163500000|2023-09-19 22:45:00|2183.68|2182.18|2183.78|2182.28|2183.78|2182.28|2183.59|2182.09|0
1695163800000|2023-09-19 22:50:00|2183.77|2182.27|2183.69|2182.19|2183.78|2182.28|2183.69|2182.19|0
1695164100000|2023-09-19 22:55:00|2183.78|2182.28|2183.91|2182.41|2183.91|2182.41|2183.69|2182.19|0
1695164400000|2023-09-19 23:00:00|2183.92|2182.42|2183.69|2182.19|2184.1|2182.6|2183.46|2181.96|0
1695164700000|2023-09-19 23:05:00|2183.78|2182.28|2183.78|2182.28|2184.01|2182.51|2183.69|2182.19|0
1695165000000|2023-09-19 23:10:00|2183.82|2182.32|2183.78|2182.28|2183.82|2182.32|2183.59|2182.09|0
1695165300000|2023-09-19 23:15:00|2183.77|2182.27|2183.78|2182.28|2184.01|2182.51|2183.69|2182.19|0
1695165600000|2023-09-19 23:20:00|2183.91|2182.41|2184.1|2182.6|2184.1|2182.6|2183.78|2182.28|0
1695165900000|2023-09-19 23:25:00|2184.05|2182.55|2184.01|2182.51|2184.19|2182.69|2184.01|2182.51|0
1695166200000|2023-09-19 23:30:00|2184.1|2182.6|2184.1|2182.6|2184.24|2182.74|2184.01|2182.51|0
1695166500000|2023-09-19 23:35:00|2184.24|2182.74|2184.24|2182.74|2184.33|2182.83|2184.1|2182.6|0
1695166800000|2023-09-19 23:40:00|2184.23|2182.73|2184.33|2182.83|2184.47|2182.97|2184.19|2182.69|0
1695167100000|2023-09-19 23:45:00|2184.28|2182.78|2184.33|2182.83|2184.33|2182.83|2184.01|2182.51|0
1695167400000|2023-09-19 23:50:00|2184.24|2182.74|2184.01|2182.51|2184.33|2182.83|2184.01|2182.51|0
1695167700000|2023-09-19 23:55:00|2184.05|2182.55|2184.24|2182.74|2184.24|2182.74|2184.01|2182.51|0
1695081600000|2023-09-19 00:00:00|2188.92|2187.42|2189.47|2187.97|2189.7|2188.2|2188.92|2187.42|0
1695081900000|2023-09-19 00:05:00|2189.48|2187.98|2189.47|2187.97|2189.7|2188.2|2189.34|2187.84|0
1695082200000|2023-09-19 00:10:00|2189.48|2187.98|2189.92|2188.42|2190.15|2188.65|2189.47|2187.97|0
1695082500000|2023-09-19 00:15:00|2189.78|2188.28|2189.42|2187.92|2189.87|2188.37|2188.75|2187.25|0
1695082800000|2023-09-19 00:20:00|2189.43|2187.93|2188.08|2186.58|2189.88|2188.38|2188.08|2186.58|0
1695083100000|2023-09-19 00:25:00|2188.53|2187.03|2188.95|2187.45|2188.95|2187.45|2188.08|2186.58|0
1695083400000|2023-09-19 00:30:00|2188.96|2187.46|2189.4|2187.9|2189.4|2187.9|2188.95|2187.45|0
1695083700000|2023-09-19 00:35:00|2189.17|2187.67|2188.94|2187.44|2189.17|2187.67|2187.59|2186.09|0
1695084000000|2023-09-19 00:40:00|2189.39|2187.89|2188.49|2186.99|2189.4|2187.9|2188.49|2186.99|0
1695084300000|2023-09-19 00:45:00|2188.48|2186.98|2188.49|2186.99|2188.94|2187.44|2188.04|2186.54|0
1695084600000|2023-09-19 00:50:00|2188.71|2187.21|2189.38|2187.88|2190.28|2188.78|2188.49|2186.99|0
1695084900000|2023-09-19 00:55:00|2189.83|2188.33|2189.83|2188.33|2190.28|2188.78|2189.83|2188.33|0
1695085200000|2023-09-19 01:00:00|2190.06|2188.56|2190.29|2188.79|2190.75|2189.25|2189.83|2188.33|0
1695085500000|2023-09-19 01:05:00|2190.3|2188.8|2189.84|2188.34|2190.3|2188.8|2189.39|2187.89|0
1695085800000|2023-09-19 01:10:00|2190.29|2188.79|2189.38|2187.88|2190.29|2188.79|2189.38|2187.88|0
1695086100000|2023-09-19 01:15:00|2189.39|2187.89|2189.39|2187.89|2189.39|2187.89|2188.94|2187.44|0
1695086400000|2023-09-19 01:20:00|2189.4|2187.9|2189.84|2188.34|2189.84|2188.34|2189.39|2187.89|0
1695086700000|2023-09-19 01:25:00|2189.39|2187.89|2188.94|2187.44|2189.84|2188.34|2188.94|2187.44|0
1695087000000|2023-09-19 01:30:00|2188.93|2187.43|2187.59|2186.09|2188.93|2187.43|2187.59|2186.09|0
1695087300000|2023-09-19 01:35:00|2187.58|2186.08|2187.13|2185.63|2188.04|2186.54|2187.13|2185.63|0
1695087600000|2023-09-19 01:40:00|2187.58|2186.08|2187.81|2186.31|2188.04|2186.54|2187.13|2185.63|0
1695087900000|2023-09-19 01:45:00|2187.59|2186.09|2187.59|2186.09|2187.59|2186.09|2187.13|2185.63|0
1695088200000|2023-09-19 01:50:00|2187.58|2186.08|2187.13|2185.63|2187.59|2186.09|2187.13|2185.63|0
1695088500000|2023-09-19 01:55:00|2187.58|2186.08|2187.13|2185.63|2187.58|2186.08|2187.13|2185.63|0
1695088800000|2023-09-19 02:00:00|2187.14|2185.64|2187.59|2186.09|2187.59|2186.09|2187.13|2185.63|0
1695089100000|2023-09-19 02:05:00|2187.58|2186.08|2188.03|2186.53|2188.04|2186.54|2187.58|2186.08|0
1695089400000|2023-09-19 02:10:00|2188.04|2186.54|2188.49|2186.99|2188.49|2186.99|2188.03|2186.53|0
1695089700000|2023-09-19 02:15:00|2188.04|2186.54|2188.49|2186.99|2188.49|2186.99|2188.04|2186.54|0
1695090000000|2023-09-19 02:20:00|2188.04|2186.54|2187.81|2186.31|2188.04|2186.54|2187.59|2186.09|0
1695090300000|2023-09-19 02:25:00|2188.03|2186.53|2187.58|2186.08|2188.03|2186.53|2187.58|2186.08|0
1695090600000|2023-09-19 02:30:00|2187.13|2185.63|2188.03|2186.53|2188.03|2186.53|2187.13|2185.63|0
1695090900000|2023-09-19 02:35:00|2188.48|2186.98|2188.48|2186.98|2188.48|2186.98|2188.48|2186.98|0
1695091200000|2023-09-19 02:40:00|2188.49|2186.99|2188.48|2186.98|2188.94|2187.44|2188.48|2186.98|0
1695091500000|2023-09-19 02:45:00|2188.93|2187.43|2188.48|2186.98|2188.93|2187.43|2188.48|2186.98|0
1695092100000|2023-09-19 02:55:00|2188.93|2187.43|2188.94|2187.44|2188.94|2187.44|2188.93|2187.43|0
1695092400000|2023-09-19 03:00:00|2188.49|2186.99|2188.72|2187.22|2188.94|2187.44|2188.49|2186.99|0
1695092700000|2023-09-19 03:05:00|2188.49|2186.99|2188.49|2186.99|2188.94|2187.44|2188.49|2186.99|0
1695093300000|2023-09-19 03:15:00|2188.5|2187|2188.5|2187|2188.95|2187.45|2188.5|2187|0
1695093600000|2023-09-19 03:20:00|2188.72|2187.22|2188.5|2187|2188.94|2187.44|2188.49|2186.99|0
1695093900000|2023-09-19 03:25:00|2188.72|2187.22|2188.49|2186.99|2188.95|2187.45|2188.49|2186.99|0
1695094200000|2023-09-19 03:30:00|2188.72|2187.22|2188.95|2187.45|2188.95|2187.45|2188.49|2186.99|0
1695094500000|2023-09-19 03:35:00|2188.94|2187.44|2188.95|2187.45|2188.95|2187.45|2188.94|2187.44|0
1695094800000|2023-09-19 03:40:00|2188.94|2187.44|2188.95|2187.45|2188.95|2187.45|2188.94|2187.44|0
1695095100000|2023-09-19 03:45:00|2188.94|2187.44|2188.94|2187.44|2188.95|2187.45|2188.94|2187.44|0
1695095700000|2023-09-19 03:55:00|2188.93|2187.43|2188.93|2187.43|2188.93|2187.43|2188.48|2186.98|0
1695096000000|2023-09-19 04:00:00|2188.48|2186.98|2188.93|2187.43|2188.93|2187.43|2188.48|2186.98|0
1695096300000|2023-09-19 04:05:00|2188.48|2186.98|2188.49|2186.99|2188.49|2186.99|2188.48|2186.98|0
1695096600000|2023-09-19 04:10:00|2188.94|2187.44|2188.94|2187.44|2188.94|2187.44|2188.94|2187.44|0
1695096900000|2023-09-19 04:15:00|2188.93|2187.43|2188.48|2186.98|2188.94|2187.44|2188.48|2186.98|0
1695097800000|2023-09-19 04:30:00|2188.03|2186.53|2187.58|2186.08|2188.03|2186.53|2187.58|2186.08|0
1695098400000|2023-09-19 04:40:00|2187.13|2185.63|2186.67|2185.17|2187.13|2185.63|2186.67|2185.17|0
1695098700000|2023-09-19 04:45:00|2186.22|2184.72|2186.22|2184.72|2186.22|2184.72|2186.22|2184.72|0
1695099000000|2023-09-19 04:50:00|2185.77|2184.27|2185.77|2184.27|2186.22|2184.72|2185.77|2184.27|0
1695099300000|2023-09-19 04:55:00|2185.78|2184.28|2186.22|2184.72|2186.23|2184.73|2185.78|2184.28|0
1695099600000|2023-09-19 05:00:00|2185.78|2184.28|2185.31|2183.81|2186.22|2184.72|2185.31|2183.81|0
1695099900000|2023-09-19 05:05:00|2185.32|2183.82|2185.78|2184.28|2186.23|2184.73|2185.31|2183.81|0
1695100200000|2023-09-19 05:10:00|2186|2184.5|2186.22|2184.72|2186.23|2184.73|2185.77|2184.27|0
1695100500000|2023-09-19 05:15:00|2186.21|2184.71|2185.77|2184.27|2186.22|2184.72|2185.77|2184.27|0
1695100800000|2023-09-19 05:20:00|2186.22|2184.72|2184.87|2183.37|2186.22|2184.72|2184.87|2183.37|0
1695101100000|2023-09-19 05:25:00|2185.09|2183.59|2184.64|2183.14|2185.32|2183.82|2184.41|2182.91|0
1695101400000|2023-09-19 05:30:00|2184.86|2183.36|2184.45|2182.95|2184.89|2183.39|2184.41|2182.91|0
1695101700000|2023-09-19 05:35:00|2184.44|2182.94|2183.99|2182.49|2184.44|2182.94|2183.98|2182.48|0
1695102000000|2023-09-19 05:40:00|2183.98|2182.48|2183.99|2182.49|2183.99|2182.49|2183.98|2182.48|0
1695102300000|2023-09-19 05:45:00|2183.98|2182.48|2184.44|2182.94|2184.44|2182.94|2183.98|2182.48|0
1695102600000|2023-09-19 05:50:00|2184.89|2183.39|2184.89|2183.39|2184.89|2183.39|2184.88|2183.38|0
1695102900000|2023-09-19 05:55:00|2184.88|2183.38|2183.11|2181.61|2185.34|2183.84|2182.66|2181.16|0
1695103200000|2023-09-19 06:00:00|2184|2182.5|2184|2182.5|2184.46|2182.96|2182.64|2181.14|0
1695103500000|2023-09-19 06:05:00|2184.01|2182.51|2183.11|2181.61|2184.01|2182.51|2181.32|2179.82|0
1695103800000|2023-09-19 06:10:00|2183.24|2181.74|2181.93|2180.43|2183.27|2181.77|2181.48|2179.98|0
1695104100000|2023-09-19 06:15:00|2181.48|2179.98|2182.83|2181.33|2183.28|2181.78|2181.48|2179.98|0
1695104400000|2023-09-19 06:20:00|2182.38|2180.88|2181.08|2179.58|2182.38|2180.88|2180.18|2178.68|0
1695104700000|2023-09-19 06:25:00|2181.09|2179.59|2180.19|2178.69|2181.09|2179.59|2180.19|2178.69|0
1695105000000|2023-09-19 06:30:00|2180.18|2178.68|2182.6|2181.2|2182.6|2181.2|2180.18|2178.68|40
1695105300000|2023-09-19 06:35:00|2182.48|2181.08|2182.85|2181.45|2183.48|2182.08|2182.48|2181.08|12
1695105600000|2023-09-19 06:40:00|2182.98|2181.58|2184.23|2182.83|2184.23|2182.83|2182.98|2181.58|21
1695105900000|2023-09-19 06:45:00|2184.1|2182.7|2183.85|2182.45|2184.23|2182.83|2183.85|2182.45|19
1695106200000|2023-09-19 06:50:00|2183.73|2182.33|2184.35|2182.95|2184.35|2182.95|2183.73|2182.33|24
1695106500000|2023-09-19 06:55:00|2184.15|2182.65|2185.47|2183.97|2185.47|2183.97|2184.15|2182.65|0
1695106800000|2023-09-19 07:00:00|2185.69|2184.19|2182.03|2181.53|2185.91|2185.28|2180.03|2179.53|3257
1695107100000|2023-09-19 07:05:00|2182.28|2181.78|2182.28|2181.78|2183.78|2183.28|2178.78|2178.28|2024
1695107400000|2023-09-19 07:10:00|2182.15|2181.65|2183.53|2183.03|2184.53|2184.03|2182.15|2181.65|1350
1695107700000|2023-09-19 07:15:00|2183.65|2183.15|2185.03|2184.53|2185.53|2185.03|2183.53|2183.03|824
1695108000000|2023-09-19 07:20:00|2185.28|2184.78|2187.03|2186.53|2187.53|2187.03|2185.28|2184.78|743
1695108300000|2023-09-19 07:25:00|2187.28|2186.78|2187.28|2186.78|2187.4|2186.9|2185.78|2185.28|683
1695108600000|2023-09-19 07:30:00|2187.03|2186.53|2185.78|2185.28|2187.03|2186.53|2184.78|2184.28|1216
1695108900000|2023-09-19 07:35:00|2185.65|2185.15|2186.78|2186.28|2187.03|2186.53|2185.03|2184.53|897
1695109200000|2023-09-19 07:40:00|2186.59|2186.09|2185.84|2185.34|2187.09|2186.59|2184.84|2184.34|889
1695109500000|2023-09-19 07:45:00|2186.09|2185.59|2186.84|2186.34|2186.84|2186.34|2184.59|2184.09|727
1695109800000|2023-09-19 07:50:00|2186.59|2186.09|2188.09|2187.59|2188.09|2187.59|2185.09|2184.59|751
1695110100000|2023-09-19 07:55:00|2187.84|2187.34|2187.09|2186.59|2188.09|2187.59|2186.84|2186.34|711
1695110400000|2023-09-19 08:00:00|2186.84|2186.34|2188.84|2188.34|2189.59|2189.09|2186.09|2185.59|1255
1695110700000|2023-09-19 08:05:00|2189.09|2188.59|2189.34|2188.84|2189.96|2189.46|2188.84|2188.34|706
1695111000000|2023-09-19 08:10:00|2189.09|2188.59|2189.84|2189.34|2190.46|2189.96|2188.09|2187.59|857
1695111300000|2023-09-19 08:15:00|2189.96|2189.46|2188.59|2188.09|2190.09|2189.59|2188.34|2187.84|644
1695111600000|2023-09-19 08:20:00|2188.84|2188.34|2189.09|2188.59|2190.34|2189.84|2188.59|2188.09|687
1695111900000|2023-09-19 08:25:00|2189.21|2188.71|2189.34|2188.84|2190.09|2189.59|2189.09|2188.59|454
1695112200000|2023-09-19 08:30:00|2189.59|2189.09|2189.84|2189.34|2190.09|2189.59|2188.34|2187.84|564
1695112500000|2023-09-19 08:35:00|2190.09|2189.59|2190.34|2189.84|2191.09|2190.59|2188.59|2188.09|517
1695112800000|2023-09-19 08:40:00|2190.09|2189.59|2189.59|2189.09|2190.34|2189.84|2189.34|2188.84|512
1695113100000|2023-09-19 08:45:00|2189.71|2189.21|2189.84|2189.34|2190.34|2189.84|2188.84|2188.34|528
1695113400000|2023-09-19 08:50:00|2189.59|2189.09|2190.59|2190.09|2190.84|2190.34|2189.34|2188.84|541
1695113700000|2023-09-19 08:55:00|2190.84|2190.34|2190.96|2190.46|2191.59|2191.09|2190.59|2190.09|442
1695114000000|2023-09-19 09:00:00|2190.84|2190.34|2189.46|2188.96|2191.09|2190.59|2188.84|2188.34|654
1695114300000|2023-09-19 09:05:00|2189.34|2188.84|2188.46|2187.96|2189.84|2189.34|2188.46|2187.96|697
1695114600000|2023-09-19 09:10:00|2188.34|2187.84|2188.84|2188.34|2189.34|2188.84|2188.09|2187.59|629
1695114900000|2023-09-19 09:15:00|2189.21|2188.71|2189.34|2188.84|2189.59|2189.09|2188.59|2188.09|463
1695115200000|2023-09-19 09:20:00|2189.09|2188.59|2189.21|2188.71|2189.34|2188.84|2188.34|2187.84|326
1695115500000|2023-09-19 09:25:00|2189.09|2188.59|2190.59|2190.09|2190.84|2190.34|2188.84|2188.34|387
1695115800000|2023-09-19 09:30:00|2190.84|2190.34|2189.34|2188.84|2190.84|2190.34|2189.34|2188.84|439
1695116100000|2023-09-19 09:35:00|2189.09|2188.59|2189.09|2188.59|2189.59|2189.09|2188.34|2187.84|575
1695116400000|2023-09-19 09:40:00|2189.34|2188.84|2189.09|2188.59|2189.59|2189.09|2188.84|2188.34|390
1695116700000|2023-09-19 09:45:00|2189.34|2188.84|2188.84|2188.34|2189.84|2189.34|2188.59|2188.09|290
1695117000000|2023-09-19 09:50:00|2189.09|2188.59|2189.71|2189.21|2190.09|2189.59|2188.84|2188.34|369
1695117300000|2023-09-19 09:55:00|2189.59|2189.09|2189.84|2189.34|2189.84|2189.34|2189.09|2188.59|369
1695117600000|2023-09-19 10:00:00|2189.59|2189.09|2188.84|2188.34|2189.84|2189.34|2188.34|2187.84|354
1695117900000|2023-09-19 10:05:00|2188.59|2188.09|2189.34|2188.84|2189.59|2189.09|2188.34|2187.84|324
1695118200000|2023-09-19 10:10:00|2189.09|2188.59|2190.09|2189.59|2190.84|2190.34|2189.09|2188.59|388
1695118500000|2023-09-19 10:15:00|2189.84|2189.34|2189.09|2188.59|2190.34|2189.84|2189.09|2188.59|231
1695118800000|2023-09-19 10:20:00|2189.34|2188.84|2189.34|2188.84|2189.59|2189.09|2188.59|2188.09|245
1695119100000|2023-09-19 10:25:00|2189.09|2188.59|2188.34|2187.84|2189.34|2188.84|2187.84|2187.34|320
1695119400000|2023-09-19 10:30:00|2188.09|2187.59|2189.09|2188.59|2189.84|2189.34|2188.09|2187.59|453
1695119700000|2023-09-19 10:35:00|2188.84|2188.34|2188.09|2187.59|2189.21|2188.71|2188.09|2187.59|250
1695120000000|2023-09-19 10:40:00|2188.34|2187.84|2188.84|2188.34|2188.84|2188.34|2187.84|2187.34|171
1695120300000|2023-09-19 10:45:00|2188.59|2188.09|2187.59|2187.09|2188.59|2188.09|2187.09|2186.59|339
1695120600000|2023-09-19 10:50:00|2187.71|2187.21|2188.34|2187.84|2188.59|2188.09|2187.59|2187.09|309
1695120900000|2023-09-19 10:55:00|2188.09|2187.59|2186.84|2186.34|2188.09|2187.59|2186.84|2186.34|201
1695121200000|2023-09-19 11:00:00|2186.59|2186.09|2186.09|2185.59|2186.71|2186.21|2185.84|2185.34|602
1695121500000|2023-09-19 11:05:00|2186.34|2185.84|2187.09|2186.59|2187.34|2186.84|2186.34|2185.84|364
1695121800000|2023-09-19 11:10:00|2186.84|2186.34|2186.34|2185.84|2187.09|2186.59|2186.34|2185.84|331
1695122100000|2023-09-19 11:15:00|2186.21|2185.71|2186.09|2185.59|2186.84|2186.34|2185.71|2185.21|315
1695122400000|2023-09-19 11:20:00|2186.21|2185.71|2187.34|2186.84|2187.34|2186.84|2186.09|2185.59|336
1695122700000|2023-09-19 11:25:00|2187.21|2186.71|2186.59|2186.09|2187.34|2186.84|2186.09|2185.59|390
1695123000000|2023-09-19 11:30:00|2186.34|2185.84|2185.09|2184.59|2186.34|2185.84|2184.59|2184.09|432
1695123300000|2023-09-19 11:35:00|2184.96|2184.46|2184.34|2183.84|2185.09|2184.59|2184.34|2183.84|475
1695123600000|2023-09-19 11:40:00|2184.43|2183.93|2183.68|2183.18|2184.68|2184.18|2183.43|2182.93|449
1695123900000|2023-09-19 11:45:00|2183.43|2182.93|2184.93|2184.43|2184.93|2184.43|2182.93|2182.43|655
1695124200000|2023-09-19 11:50:00|2184.8|2184.3|2184.93|2184.43|2185.18|2184.68|2184.3|2183.8|431
1695124500000|2023-09-19 11:55:00|2184.8|2184.3|2184.43|2183.93|2184.8|2184.3|2183.43|2182.93|441
1695124800000|2023-09-19 12:00:00|2184.8|2184.3|2183.43|2182.93|2184.8|2184.3|2183.18|2182.68|542
1695125100000|2023-09-19 12:05:00|2183.3|2182.8|2182.93|2182.43|2183.93|2183.43|2182.93|2182.43|560
1695125400000|2023-09-19 12:10:00|2182.68|2182.18|2183.93|2183.43|2184.18|2183.68|2182.43|2181.93|404
1695125700000|2023-09-19 12:15:00|2183.68|2183.18|2181.68|2181.18|2184.18|2183.68|2181.18|2180.68|482
1695126000000|2023-09-19 12:20:00|2181.55|2181.05|2180.18|2179.68|2181.68|2181.18|2180.18|2179.68|440
1695126300000|2023-09-19 12:25:00|2179.93|2179.43|2180.18|2179.68|2180.68|2180.18|2179.68|2179.18|362
1695126600000|2023-09-19 12:30:00|2180.3|2179.8|2177.18|2176.68|2180.3|2179.8|2177.18|2176.68|810
1695126900000|2023-09-19 12:35:00|2176.93|2176.43|2176.43|2175.93|2176.93|2176.43|2175.43|2174.93|661
1695127200000|2023-09-19 12:40:00|2176.55|2176.05|2175.3|2174.8|2176.68|2176.18|2174.18|2173.68|697
1695127500000|2023-09-19 12:45:00|2175.18|2174.68|2176.18|2175.68|2176.43|2175.93|2174.43|2173.93|617
1695127800000|2023-09-19 12:50:00|2176.43|2175.93|2176.18|2175.68|2176.93|2176.43|2174.55|2174.05|757
1695128100000|2023-09-19 12:55:00|2176.05|2175.55|2175.68|2175.18|2176.43|2175.93|2175.43|2174.93|431
1695128400000|2023-09-19 13:00:00|2175.93|2175.43|2174.43|2173.93|2176.18|2175.68|2174.18|2173.68|565
1695128700000|2023-09-19 13:05:00|2174.68|2174.18|2176.18|2175.68|2176.18|2175.68|2174.43|2173.93|475
1695129000000|2023-09-19 13:10:00|2175.93|2175.43|2176.43|2175.93|2176.68|2176.18|2175.43|2174.93|396
1695129300000|2023-09-19 13:15:00|2176.3|2175.8|2176.43|2175.93|2176.43|2175.93|2175.3|2174.8|424
1695129600000|2023-09-19 13:20:00|2176.3|2175.8|2176.93|2176.43|2177.43|2176.93|2176.18|2175.68|374
1695129900000|2023-09-19 13:25:00|2177.18|2176.68|2177.68|2177.18|2178.43|2177.93|2177.18|2176.68|304
1695130200000|2023-09-19 13:30:00|2177.93|2177.43|2180.18|2179.68|2180.18|2179.68|2177.93|2177.43|852
1695130500000|2023-09-19 13:35:00|2179.93|2179.43|2181.43|2180.93|2181.93|2181.43|2179.93|2179.43|920
1695130800000|2023-09-19 13:40:00|2181.68|2181.18|2180.93|2180.43|2182.18|2181.68|2180.18|2179.68|782
1695131100000|2023-09-19 13:45:00|2181.18|2180.68|2182.05|2181.55|2182.43|2181.93|2181.18|2180.68|736
1695131400000|2023-09-19 13:50:00|2181.93|2181.43|2180.68|2180.18|2182.93|2182.43|2180.18|2179.68|942
1695131700000|2023-09-19 13:55:00|2180.43|2179.93|2179.43|2178.93|2181.43|2180.93|2178.68|2178.18|761
1695132000000|2023-09-19 14:00:00|2179.68|2179.18|2177.68|2177.18|2179.68|2179.18|2176.93|2176.43|791
1695132300000|2023-09-19 14:05:00|2177.93|2177.43|2177.43|2176.93|2178.18|2177.68|2177.18|2176.68|713
1695132600000|2023-09-19 14:10:00|2177.35|2176.85|2176.6|2176.1|2178.1|2177.6|2176.6|2176.1|722
1695132900000|2023-09-19 14:15:00|2176.47|2175.97|2177.1|2176.6|2177.35|2176.85|2174.85|2174.35|795
1695133200000|2023-09-19 14:20:00|2177.35|2176.85|2177.35|2176.85|2178.1|2177.6|2176.35|2175.85|718
1695133500000|2023-09-19 14:25:00|2177.1|2176.6|2175.6|2175.1|2177.35|2176.85|2174.6|2174.1|872
1695133800000|2023-09-19 14:30:00|2175.35|2174.85|2174.35|2173.85|2175.35|2174.85|2173.85|2173.35|827
1695134100000|2023-09-19 14:35:00|2174.6|2174.1|2171.6|2171.1|2174.85|2174.35|2171.6|2171.1|949
1695134400000|2023-09-19 14:40:00|2171.72|2171.22|2174.85|2174.35|2175.35|2174.85|2171.35|2170.85|1123
1695134700000|2023-09-19 14:45:00|2175.1|2174.6|2174.6|2174.1|2176.1|2175.6|2173.85|2173.35|708
1695135000000|2023-09-19 14:50:00|2174.47|2173.97|2174.35|2173.85|2175.1|2174.6|2173.85|2173.35|705
1695135300000|2023-09-19 14:55:00|2174.47|2173.97|2175.35|2174.85|2175.85|2175.35|2174.35|2173.85|741
1695135600000|2023-09-19 15:00:00|2175.1|2174.6|2173.35|2172.85|2175.1|2174.6|2172.85|2172.35|742
1695135900000|2023-09-19 15:05:00|2173.1|2172.6|2172.6|2172.1|2173.35|2172.85|2171.85|2171.35|1177
1695136200000|2023-09-19 15:10:00|2172.35|2171.85|2173.35|2172.85|2173.6|2173.1|2171.35|2170.85|1098
1695136500000|2023-09-19 15:15:00|2173.1|2172.6|2174.1|2173.6|2174.1|2173.6|2172.1|2171.6|926
1695136800000|2023-09-19 15:20:00|2174.35|2173.85|2175.6|2174.1|2175.6|2174.85|2174.1|2173.6|1636
1695137100000|2023-09-19 15:25:00|2176.05|2174.55|2177.43|2175.93|2177.43|2175.93|2175.6|2174.1|900
1695137400000|2023-09-19 15:30:00|2177.42|2175.92|2178.67|2177.27|2178.8|2177.4|2176.8|2175.4|377
1695137700000|2023-09-19 15:35:00|2178.8|2177.4|2178.3|2176.9|2179.17|2177.77|2178.3|2176.9|122
1695138000000|2023-09-19 15:40:00|2178.05|2176.65|2178.17|2176.77|2178.8|2177.4|2177.8|2176.4|88
1695138300000|2023-09-19 15:45:00|2178.05|2176.65|2177.55|2176.15|2178.05|2176.65|2177.3|2175.9|59
1695138600000|2023-09-19 15:50:00|2177.67|2176.27|2177.67|2176.27|2177.67|2176.27|2177.3|2175.9|32
1695138900000|2023-09-19 15:55:00|2177.8|2176.4|2178.97|2177.47|2178.97|2177.52|2177.8|2176.4|15
1695139200000|2023-09-19 16:00:00|2178.96|2177.46|2178.93|2177.43|2178.96|2177.46|2178.49|2176.99|0
1695139500000|2023-09-19 16:05:00|2178.94|2177.44|2178.46|2176.96|2178.94|2177.44|2177.99|2176.49|0
1695139800000|2023-09-19 16:10:00|2178.45|2176.95|2178.49|2176.99|2178.93|2177.43|2178|2176.5|0
1695140100000|2023-09-19 16:15:00|2178.5|2177|2178.96|2177.46|2178.96|2177.46|2178.49|2176.99|0
1695140400000|2023-09-19 16:20:00|2178.95|2177.45|2178.49|2176.99|2178.95|2177.45|2178.26|2176.76|0
1695140700000|2023-09-19 16:25:00|2178.5|2177|2178.48|2176.98|2178.51|2177.01|2178.04|2176.54|0
1695141000000|2023-09-19 16:30:00|2178.47|2176.97|2178.02|2176.52|2178.48|2176.98|2178.01|2176.51|0
1695141300000|2023-09-19 16:35:00|2178.01|2176.51|2176.65|2175.15|2178.02|2176.52|2176.65|2175.15|0
1695141600000|2023-09-19 16:40:00|2176.64|2175.14|2176.66|2175.16|2177.13|2175.63|2176.64|2175.14|0
1695141900000|2023-09-19 16:45:00|2176.65|2175.15|2176.65|2175.15|2176.66|2175.16|2175.72|2174.22|0
1695142200000|2023-09-19 16:50:00|2176.64|2175.14|2177.13|2175.63|2177.13|2175.63|2176.19|2174.69|0
1695142500000|2023-09-19 16:55:00|2177.12|2175.62|2177.6|2176.1|2178.05|2176.55|2177.12|2175.62|0
1695142800000|2023-09-19 17:00:00|2178.05|2176.55|2178.3|2176.8|2178.52|2177.02|2177.59|2176.09|0
1695143100000|2023-09-19 17:05:00|2178.52|2177.02|2178.53|2177.03|2178.54|2177.04|2178.06|2176.56|0
1695143400000|2023-09-19 17:10:00|2178.54|2177.04|2178.54|2177.04|2178.54|2177.04|2178.07|2176.57|0
1695143700000|2023-09-19 17:15:00|2178.55|2177.05|2179.01|2177.51|2179.47|2177.97|2178.54|2177.04|0
1695144000000|2023-09-19 17:20:00|2179.02|2177.52|2179.02|2177.52|2179.48|2177.98|2179.01|2177.51|0
1695144300000|2023-09-19 17:25:00|2179.01|2177.51|2178.56|2177.06|2179.02|2177.52|2178.54|2177.04|0
1695144600000|2023-09-19 17:30:00|2179.01|2177.51|2179.93|2178.43|2179.95|2178.45|2179.01|2177.51|0
1695144900000|2023-09-19 17:35:00|2179.94|2178.44|2180.79|2179.29|2180.8|2179.3|2179.87|2178.37|0
1695145200000|2023-09-19 17:40:00|2180.8|2179.3|2181.25|2179.75|2181.26|2179.76|2180.78|2179.28|0
1695145500000|2023-09-19 17:45:00|2181.26|2179.76|2182.7|2181.2|2183.17|2181.67|2181.26|2179.76|0
1695145800000|2023-09-19 17:50:00|2182.71|2181.21|2182.72|2181.22|2183.16|2181.66|2182.24|2180.74|0
1695146100000|2023-09-19 17:55:00|2182.71|2181.21|2182.71|2181.21|2182.72|2181.22|2182.24|2180.74|0
1695146400000|2023-09-19 18:00:00|2182.72|2181.22|2183.18|2181.68|2183.2|2181.7|2182.7|2181.2|0
1695146700000|2023-09-19 18:05:00|2183.17|2181.67|2182.72|2181.22|2183.19|2181.69|2182.71|2181.21|0
1695147000000|2023-09-19 18:10:00|2182.73|2181.23|2182.71|2181.21|2183.18|2181.68|2182.7|2181.2|0
1695147300000|2023-09-19 18:15:00|2182.7|2181.2|2182.27|2180.77|2182.71|2181.21|2181.8|2180.3|0
1695147600000|2023-09-19 18:20:00|2182.28|2180.78|2182.22|2180.72|2182.73|2181.23|2182.22|2180.72|0
1695147900000|2023-09-19 18:25:00|2182.23|2180.73|2181.76|2180.26|2182.69|2181.19|2181.76|2180.26|0
1695148200000|2023-09-19 18:30:00|2181.77|2180.27|2182.71|2181.21|2182.71|2181.21|2181.76|2180.26|0
1695148500000|2023-09-19 18:35:00|2183.16|2181.66|2184.61|2183.11|2185.09|2183.59|2183.16|2181.66|0
1695148800000|2023-09-19 18:40:00|2184.6|2183.1|2184.6|2183.1|2185.06|2183.56|2184.14|2182.64|0
1695149100000|2023-09-19 18:45:00|2184.59|2183.09|2184.1|2182.6|2184.61|2183.11|2184.09|2182.59|0
1695149400000|2023-09-19 18:50:00|2184.09|2182.59|2183.15|2181.65|2184.09|2182.59|2183.13|2181.63|0
1695149700000|2023-09-19 18:55:00|2183.16|2181.66|2182.22|2180.72|2183.16|2181.66|2182.21|2180.71|0
1695150000000|2023-09-19 19:00:00|2182.21|2180.71|2182.23|2180.73|2182.24|2180.74|2181.75|2180.25|0
1695150300000|2023-09-19 19:05:00|2182.22|2180.72|2182.22|2180.72|2182.24|2180.74|2181.76|2180.26|0
1695150600000|2023-09-19 19:10:00|2182.23|2180.73|2182.21|2180.71|2182.23|2180.73|2181.74|2180.24|0
1695150900000|2023-09-19 19:15:00|2182.2|2180.7|2182.22|2180.72|2182.23|2180.73|2181.75|2180.25|0
1695151200000|2023-09-19 19:20:00|2182.21|2180.71|2182.01|2180.51|2182.24|2180.74|2181.75|2180.25|0
1695151500000|2023-09-19 19:25:00|2182.23|2180.73|2182.72|2181.22|2183.17|2181.67|2182.01|2180.51|0
1695151800000|2023-09-19 19:30:00|2182.71|2181.21|2182.72|2181.22|2183.17|2181.67|2182.24|2180.74|0
1695152100000|2023-09-19 19:35:00|2182.71|2181.21|2182.28|2180.78|2183.18|2181.68|2182.25|2180.75|0
1695152400000|2023-09-19 19:40:00|2182.27|2180.77|2183.22|2181.72|2183.67|2182.17|2182.27|2180.77|0
1695152700000|2023-09-19 19:45:00|2183.23|2181.73|2183.45|2181.95|2184.15|2182.65|2183.23|2181.73|0
1695153000000|2023-09-19 19:50:00|2183.67|2182.17|2183.2|2181.7|2183.69|2182.19|2182.98|2181.48|0
1695153300000|2023-09-19 19:55:00|2182.76|2181.26|2182.98|2181.48|2183.67|2182.17|2182.72|2181.22|0
1695153600000|2023-09-19 20:00:00|2183.83|2182.33|2183.83|2182.33|2184.93|2183.43|2183.83|2182.33|0
1695153900000|2023-09-19 20:05:00|2183.96|2182.46|2184.06|2182.56|2184.29|2182.79|2183.96|2182.46|0
1695154200000|2023-09-19 20:10:00|2184.05|2182.55|2184.29|2182.79|2184.38|2182.88|2183.96|2182.46|0
1695154500000|2023-09-19 20:15:00|2184.28|2182.78|2183.96|2182.46|2184.28|2182.78|2183.83|2182.33|0
1695154800000|2023-09-19 20:20:00|2183.83|2182.33|2183.96|2182.46|2183.96|2182.46|2183.83|2182.33|0
1695155100000|2023-09-19 20:25:00|2183.97|2182.47|2183.83|2182.33|2184.06|2182.56|2183.83|2182.33|0
1695155400000|2023-09-19 20:30:00|2183.96|2182.46|2183.96|2182.46|2183.96|2182.46|2183.83|2182.33|0
1695156000000|2023-09-19 20:40:00|2183.83|2182.33|2183.83|2182.33|2183.83|2182.33|2183.83|2182.33|0
1695156300000|2023-09-19 20:45:00|2183.96|2182.46|2184.06|2182.56|2184.06|2182.56|2183.83|2182.33|0
1695156600000|2023-09-19 20:50:00|2184.01|2182.51|2183.78|2182.28|2184.06|2182.56|2183.78|2182.28|0
1695156900000|2023-09-19 20:55:00|2183.91|2182.41|2184.05|2182.55|2184.05|2182.55|2183.91|2182.41|0
1695157200000|2023-09-19 21:00:00|2184.01|2182.51|2184.1|2182.6|2184.14|2182.64|2184.01|2182.51|0
1695157500000|2023-09-19 21:05:00|2184.05|2182.55|2184.05|2182.55|2184.05|2182.55|2184.05|2182.55|0
1695157800000|2023-09-19 21:10:00|2184.06|2182.56|2184.1|2182.6|2184.15|2182.65|2184.06|2182.56|0
1695158100000|2023-09-19 21:15:00|2184.14|2182.64|2184.14|2182.64|2184.19|2182.69|2184.1|2182.6|0
1695158400000|2023-09-19 21:20:00|2184.1|2182.6|2184.05|2182.55|2184.14|2182.64|2184.05|2182.55|0
1695159000000|2023-09-19 21:30:00|2184.01|2182.51|2184.05|2182.55|2184.1|2182.6|2184.01|2182.51|0
1695159300000|2023-09-19 21:35:00|2184.1|2182.6|2184.05|2182.55|2184.1|2182.6|2184.05|2182.55|0
1695159600000|2023-09-19 21:40:00|2184.1|2182.6|2184.1|2182.6|2184.1|2182.6|2184.1|2182.6|0
1695159900000|2023-09-19 21:45:00|2184.14|2182.64|2184.14|2182.64|2184.19|2182.69|2184.1|2182.6|0
1695160200000|2023-09-19 21:50:00|2184.15|2182.65|2183.96|2182.46|2184.19|2182.69|2183.96|2182.46|0
1695160500000|2023-09-19 21:55:00|2183.97|2182.47|2184.01|2182.51|2184.1|2182.6|2183.96|2182.46|0
1695160800000|2023-09-19 22:00:00|2184|2182.5|2184.01|2182.51|2184.1|2182.6|2183.41|2181.91|0
1695161100000|2023-09-19 22:05:00|2184|2182.5|2184.28|2182.78|2184.33|2182.83|2183.91|2182.41|0
1695161400000|2023-09-19 22:10:00|2184.33|2182.83|2184.33|2182.83|2184.33|2182.83|2184.1|2182.6|0
1695161700000|2023-09-19 22:15:00|2184.38|2182.88|2184.33|2182.83|2184.47|2182.97|2184.28|2182.78|0
1695162000000|2023-09-19 22:20:00|2184.38|2182.88|2184.24|2182.74|2184.38|2182.88|2184.1|2182.6|0
1695162300000|2023-09-19 22:25:00|2184.23|2182.73|2184.1|2182.6|2184.24|2182.74|2184.1|2182.6|0
1695162600000|2023-09-19 22:30:00|2184.01|2182.51|2183.91|2182.41|2184.1|2182.6|2183.91|2182.41|0
1695162900000|2023-09-19 22:35:00|2183.78|2182.28|2183.69|2182.19|2183.91|2182.41|2183.69|2182.19|0
1695163200000|2023-09-19 22:40:00|2183.78|2182.28|2183.69|2182.19|2183.78|2182.28|2183.69|2182.19|0
1695163500000|2023-09-19 22:45:00|2183.68|2182.18|2183.78|2182.28|2183.78|2182.28|2183.59|2182.09|0
1695163800000|2023-09-19 22:50:00|2183.77|2182.27|2183.69|2182.19|2183.78|2182.28|2183.69|2182.19|0
1695164100000|2023-09-19 22:55:00|2183.78|2182.28|2183.91|2182.41|2183.91|2182.41|2183.69|2182.19|0
1695164400000|2023-09-19 23:00:00|2183.92|2182.42|2183.69|2182.19|2184.1|2182.6|2183.46|2181.96|0
1695164700000|2023-09-19 23:05:00|2183.78|2182.28|2183.78|2182.28|2184.01|2182.51|2183.69|2182.19|0
1695165000000|2023-09-19 23:10:00|2183.82|2182.32|2183.78|2182.28|2183.82|2182.32|2183.59|2182.09|0
1695165300000|2023-09-19 23:15:00|2183.77|2182.27|2183.78|2182.28|2184.01|2182.51|2183.69|2182.19|0
1695165600000|2023-09-19 23:20:00|2183.91|2182.41|2184.1|2182.6|2184.1|2182.6|2183.78|2182.28|0
1695165900000|2023-09-19 23:25:00|2184.05|2182.55|2184.01|2182.51|2184.19|2182.69|2184.01|2182.51|0
1695166200000|2023-09-19 23:30:00|2184.1|2182.6|2184.1|2182.6|2184.24|2182.74|2184.01|2182.51|0
1695166500000|2023-09-19 23:35:00|2184.24|2182.74|2184.24|2182.74|2184.33|2182.83|2184.1|2182.6|0
1695166800000|2023-09-19 23:40:00|2184.23|2182.73|2184.33|2182.83|2184.47|2182.97|2184.19|2182.69|0
1695167100000|2023-09-19 23:45:00|2184.28|2182.78|2184.33|2182.83|2184.33|2182.83|2184.01|2182.51|0
1695167400000|2023-09-19 23:50:00|2184.24|2182.74|2184.01|2182.51|2184.33|2182.83|2184.01|2182.51|0
1695167700000|2023-09-19 23:55:00|2184.05|2182.55|2184.24|2182.74|2184.24|2182.74|2184.01|2182.51|0
1695168000000|2023-09-20 00:00:00|2184.23|2182.73|2183.91|2182.41|2184.33|2182.83|2183.91|2182.41|0
1695168300000|2023-09-20 00:05:00|2183.78|2182.28|2183.15|2181.65|2183.91|2182.41|2182.69|2181.19|0
1695168600000|2023-09-20 00:10:00|2183.14|2181.64|2181.35|2179.85|2183.15|2181.65|2181.26|2179.76|0
1695168900000|2023-09-20 00:15:00|2181.26|2179.76|2180.47|2178.97|2181.37|2179.87|2180.02|2178.52|0
1695169200000|2023-09-20 00:20:00|2180.03|2178.53|2179.58|2178.08|2180.03|2178.53|2179.57|2178.07|0
1695169500000|2023-09-20 00:25:00|2179.59|2178.09|2179.13|2177.63|2179.59|2178.09|2179.13|2177.63|0
1695169800000|2023-09-20 00:30:00|2179.14|2177.64|2179.59|2178.09|2179.59|2178.09|2179.13|2177.63|0
1695170100000|2023-09-20 00:35:00|2179.58|2178.08|2179.58|2178.08|2179.59|2178.09|2179.14|2177.64|0
1695170400000|2023-09-20 00:40:00|2179.59|2178.09|2179.57|2178.07|2179.59|2178.09|2179.12|2177.62|0
1695170700000|2023-09-20 00:45:00|2179.58|2178.08|2179.57|2178.07|2179.58|2178.08|2179.12|2177.62|0
1695171000000|2023-09-20 00:50:00|2179.58|2178.08|2179.13|2177.63|2179.58|2178.08|2179.13|2177.63|0
1695171300000|2023-09-20 00:55:00|2179.58|2178.08|2179.58|2178.08|2179.58|2178.08|2179.13|2177.63|0
1695171600000|2023-09-20 01:00:00|2179.57|2178.07|2179.58|2178.08|2179.58|2178.08|2178.68|2177.18|0
1695171900000|2023-09-20 01:05:00|2179.57|2178.07|2179.58|2178.08|2179.58|2178.08|2179.13|2177.63|0
1695172200000|2023-09-20 01:10:00|2179.57|2178.07|2179.58|2178.08|2179.58|2178.08|2178.67|2177.17|0
1695172500000|2023-09-20 01:15:00|2179.13|2177.63|2179.12|2177.62|2179.58|2178.08|2178.66|2177.16|0
1695172800000|2023-09-20 01:20:00|2179.57|2178.07|2179.11|2177.61|2180.02|2178.52|2179.11|2177.61|0
1695173100000|2023-09-20 01:25:00|2178.67|2177.17|2179.12|2177.62|2179.12|2177.62|2178.67|2177.17|0
1695173400000|2023-09-20 01:30:00|2178.9|2177.4|2178.67|2177.17|2178.9|2177.4|2178.66|2177.16|0
1695173700000|2023-09-20 01:35:00|2179.12|2177.62|2179.12|2177.62|2179.56|2178.06|2178.66|2177.16|0
1695174000000|2023-09-20 01:40:00|2178.67|2177.17|2179.58|2178.08|2180.49|2178.99|2178.67|2177.17|0
1695174300000|2023-09-20 01:45:00|2179.57|2178.07|2179.12|2177.62|2179.58|2178.08|2178.68|2177.18|0
1695174600000|2023-09-20 01:50:00|2179.13|2177.63|2180.02|2178.52|2180.03|2178.53|2179.12|2177.62|0
1695174900000|2023-09-20 01:55:00|2180.03|2178.53|2180.46|2178.96|2180.48|2178.98|2180.02|2178.52|0
1695175200000|2023-09-20 02:00:00|2180.47|2178.97|2180.02|2178.52|2180.92|2179.42|2180.02|2178.52|0
1695175500000|2023-09-20 02:05:00|2179.57|2178.07|2179.56|2178.06|2180.01|2178.51|2179.11|2177.61|0
1695175800000|2023-09-20 02:10:00|2179.55|2178.05|2179.56|2178.06|2180.01|2178.51|2179.33|2177.83|0
1695176100000|2023-09-20 02:15:00|2179.55|2178.05|2179.55|2178.05|2179.55|2178.05|2179.1|2177.6|0
1695176400000|2023-09-20 02:20:00|2179.32|2177.82|2179.55|2178.05|2179.55|2178.05|2179.32|2177.82|0
1695176700000|2023-09-20 02:25:00|2179.54|2178.04|2179.55|2178.05|2179.55|2178.05|2179.09|2177.59|0
1695177000000|2023-09-20 02:30:00|2179.54|2178.04|2179.55|2178.05|2179.55|2178.05|2179.09|2177.59|0
1695177300000|2023-09-20 02:35:00|2179.1|2177.6|2179.1|2177.6|2179.55|2178.05|2179.09|2177.59|0
1695177600000|2023-09-20 02:40:00|2179.09|2177.59|2179.1|2177.6|2179.55|2178.05|2179.09|2177.59|0
1695177900000|2023-09-20 02:45:00|2179.11|2177.61|2179.1|2177.6|2179.11|2177.61|2179.1|2177.6|0
1695178200000|2023-09-20 02:50:00|2179.09|2177.59|2179.1|2177.6|2179.1|2177.6|2178.64|2177.14|0
1695178500000|2023-09-20 02:55:00|2179.09|2177.59|2179.1|2177.6|2179.1|2177.6|2178.64|2177.14|0
1695178800000|2023-09-20 03:00:00|2178.65|2177.15|2179.1|2177.6|2179.1|2177.6|2178.64|2177.14|0
1695179100000|2023-09-20 03:05:00|2179.09|2177.59|2179.1|2177.6|2179.1|2177.6|2179.09|2177.59|0
1695179400000|2023-09-20 03:10:00|2179.09|2177.59|2179.1|2177.6|2179.1|2177.6|2179.09|2177.59|0
1695179700000|2023-09-20 03:15:00|2179.09|2177.59|2179.33|2177.83|2179.55|2178.05|2179.09|2177.59|0
1695180000000|2023-09-20 03:20:00|2179.1|2177.6|2179.1|2177.6|2179.33|2177.83|2179.1|2177.6|0
1695180600000|2023-09-20 03:30:00|2179.09|2177.59|2179.09|2177.59|2179.1|2177.6|2178.64|2177.14|0
1695180900000|2023-09-20 03:35:00|2178.64|2177.14|2178.64|2177.14|2179.09|2177.59|2178.64|2177.14|0
1695181200000|2023-09-20 03:40:00|2179.09|2177.59|2179.09|2177.59|2179.09|2177.59|2178.64|2177.14|0
1695181500000|2023-09-20 03:45:00|2178.64|2177.14|2178.63|2177.13|2178.64|2177.14|2178.63|2177.13|0
1695181800000|2023-09-20 03:50:00|2178.4|2176.9|2178.18|2176.68|2178.4|2176.9|2178.18|2176.68|0
1695182100000|2023-09-20 03:55:00|2178.63|2177.13|2178.18|2176.68|2178.63|2177.13|2178.18|2176.68|0
1695182400000|2023-09-20 04:00:00|2178.19|2176.69|2178.63|2177.13|2178.63|2177.13|2178.18|2176.68|0
1695182700000|2023-09-20 04:05:00|2178.19|2176.69|2178.18|2176.68|2178.63|2177.13|2178.18|2176.68|0
1695183000000|2023-09-20 04:10:00|2178.19|2176.69|2178.18|2176.68|2178.19|2176.69|2178.18|2176.68|0
1695183900000|2023-09-20 04:25:00|2178.19|2176.69|2178.18|2176.68|2178.19|2176.69|2178.18|2176.68|0
1695184200000|2023-09-20 04:30:00|2178.16|2176.66|2178.16|2176.66|2178.17|2176.67|2178.16|2176.66|0
1695184500000|2023-09-20 04:35:00|2178.17|2176.67|2178.16|2176.66|2178.17|2176.67|2178.16|2176.66|0
1695184800000|2023-09-20 04:40:00|2178.17|2176.67|2178.16|2176.66|2178.17|2176.67|2178.15|2176.65|0
1695185100000|2023-09-20 04:45:00|2178.15|2176.65|2178.16|2176.66|2178.16|2176.66|2178.15|2176.65|0
1695185400000|2023-09-20 04:50:00|2178.17|2176.67|2178.17|2176.67|2178.17|2176.67|2178.17|2176.67|0
1695185700000|2023-09-20 04:55:00|2178.16|2176.66|2178.14|2176.64|2178.62|2177.12|2178.14|2176.64|0
1695186000000|2023-09-20 05:00:00|2178.15|2176.65|2178.14|2176.64|2178.15|2176.65|2177.68|2176.18|0
1695186300000|2023-09-20 05:05:00|2178.15|2176.65|2179.04|2177.54|2179.04|2177.54|2178.15|2176.65|0
1695186600000|2023-09-20 05:10:00|2179.03|2177.53|2177.69|2176.19|2179.04|2177.54|2177.69|2176.19|0
1695186900000|2023-09-20 05:15:00|2178.14|2176.64|2177.69|2176.19|2178.14|2176.64|2177.24|2175.74|0
1695187200000|2023-09-20 05:20:00|2177.25|2175.75|2178.15|2176.65|2178.15|2176.65|2177.25|2175.75|0
1695187800000|2023-09-20 05:30:00|2178.16|2176.66|2179.05|2177.55|2179.06|2177.56|2178.15|2176.65|0
1695188100000|2023-09-20 05:35:00|2178.61|2177.11|2178.62|2177.12|2179.53|2178.03|2178.6|2177.1|0
1695188400000|2023-09-20 05:40:00|2178.63|2177.13|2178.62|2177.12|2178.63|2177.13|2178.62|2177.12|0
1695188700000|2023-09-20 05:45:00|2178.61|2177.11|2178.62|2177.12|2179.06|2177.56|2178.61|2177.11|0
1695189000000|2023-09-20 05:50:00|2179.06|2177.56|2178.66|2177.16|2179.09|2177.59|2178.61|2177.11|0
1695189300000|2023-09-20 05:55:00|2178.65|2177.15|2179.11|2177.61|2179.55|2178.05|2178.65|2177.15|0
1695189600000|2023-09-20 06:00:00|2179.1|2177.6|2183.55|2182.05|2185.81|2184.31|2179.1|2177.6|0
1695189900000|2023-09-20 06:05:00|2183.56|2182.06|2183.07|2181.57|2184.46|2182.96|2182.17|2180.67|0
1695190200000|2023-09-20 06:10:00|2183.06|2181.56|2184.88|2183.38|2184.88|2183.38|2183.06|2181.56|0
1695190500000|2023-09-20 06:15:00|2184.66|2183.16|2184.83|2183.33|2185.33|2183.83|2184.42|2182.92|0
1695190800000|2023-09-20 06:20:00|2184.82|2183.32|2185.61|2184.11|2186.12|2184.62|2184.82|2183.32|0
1695191100000|2023-09-20 06:25:00|2185.62|2184.12|2186.03|2184.53|2186.03|2184.53|2184.7|2183.2|0
1695191400000|2023-09-20 06:30:00|2186.04|2184.54|2184.42|2183.02|2187.4|2185.9|2184.05|2182.65|1
1695191700000|2023-09-20 06:35:00|2183.05|2181.65|2182.8|2181.4|2183.55|2182.15|2182.8|2181.4|19
1695192000000|2023-09-20 06:40:00|2182.55|2181.15|2182.05|2180.65|2182.55|2181.15|2182.05|2180.65|2
1695192300000|2023-09-20 06:45:00|2181.92|2180.52|2181.8|2180.4|2181.92|2180.52|2181.8|2180.4|0
1695192600000|2023-09-20 06:50:00|2181.92|2180.52|2182.05|2180.65|2182.05|2180.65|2181.92|2180.52|5
1695192900000|2023-09-20 06:55:00|2181.97|2180.47|2181.62|2180.12|2182.87|2181.37|2181.18|2179.68|0
1695193200000|2023-09-20 07:00:00|2182.07|2180.57|2182.6|2182.1|2182.6|2182.1|2176.85|2176.35|3480
1695193500000|2023-09-20 07:05:00|2182.85|2182.35|2185.1|2184.6|2186.47|2185.97|2182.6|2182.1|1862
1695193800000|2023-09-20 07:10:00|2185.35|2184.85|2183.35|2182.85|2185.6|2185.1|2182.85|2182.35|1014
1695194100000|2023-09-20 07:15:00|2183.1|2182.6|2184.35|2183.85|2184.85|2184.35|2182.1|2181.6|904
1695194400000|2023-09-20 07:20:00|2184.47|2183.97|2186.85|2186.35|2187.1|2186.6|2184.47|2183.97|1037
1695194700000|2023-09-20 07:25:00|2187.1|2186.6|2186.35|2185.85|2187.85|2187.35|2186.35|2185.85|1210
1695195000000|2023-09-20 07:30:00|2186.6|2186.1|2185.85|2185.35|2187.85|2187.35|2185.6|2185.1|1070
1695195300000|2023-09-20 07:35:00|2185.6|2185.1|2187.1|2186.6|2187.47|2186.97|2185.35|2184.85|841
1695195600000|2023-09-20 07:40:00|2187.39|2186.89|2186.89|2186.39|2187.64|2187.14|2185.89|2185.39|649
1695195900000|2023-09-20 07:45:00|2186.64|2186.14|2186.14|2185.64|2188.14|2187.64|2185.39|2184.89|812
1695196200000|2023-09-20 07:50:00|2185.89|2185.39|2186.89|2186.39|2187.39|2186.89|2185.89|2185.39|454
1695196500000|2023-09-20 07:55:00|2187.14|2186.64|2188.64|2188.14|2188.89|2188.39|2186.64|2186.14|601
1695196800000|2023-09-20 08:00:00|2188.89|2188.39|2186.64|2186.14|2188.89|2188.39|2186.39|2185.89|641
1695197100000|2023-09-20 08:05:00|2186.51|2186.01|2188.89|2188.39|2189.14|2188.64|2186.39|2185.89|478
1695197400000|2023-09-20 08:10:00|2188.76|2188.26|2187.89|2187.39|2189.01|2188.51|2187.14|2186.64|387
1695197700000|2023-09-20 08:15:00|2188.14|2187.64|2189.39|2188.89|2189.89|2189.39|2187.64|2187.14|415
1695198000000|2023-09-20 08:20:00|2189.51|2189.01|2190.89|2190.39|2191.64|2191.14|2189.51|2189.01|644
1695198300000|2023-09-20 08:25:00|2190.76|2190.26|2191.26|2190.76|2192.14|2191.64|2190.64|2190.14|578
1695198600000|2023-09-20 08:30:00|2191.39|2190.89|2192.89|2192.39|2193.26|2192.76|2191.14|2190.64|607
1695198900000|2023-09-20 08:35:00|2193.14|2192.64|2193.14|2192.64|2193.64|2193.14|2192.64|2192.14|490
1695199200000|2023-09-20 08:40:00|2192.89|2192.39|2194.64|2194.14|2194.89|2194.39|2192.89|2192.39|492
1695199500000|2023-09-20 08:45:00|2194.39|2193.89|2193.01|2192.51|2195.14|2194.64|2192.89|2192.39|619
1695199800000|2023-09-20 08:50:00|2192.89|2192.39|2192.39|2191.89|2193.39|2192.89|2192.14|2191.64|572
1695200100000|2023-09-20 08:55:00|2192.14|2191.64|2191.39|2190.89|2192.89|2192.39|2191.14|2190.64|405
1695200400000|2023-09-20 09:00:00|2191.64|2191.14|2192.64|2192.14|2193.14|2192.64|2191.39|2190.89|425
1695200700000|2023-09-20 09:05:00|2192.51|2192.01|2190.64|2190.14|2192.64|2192.14|2190.14|2189.64|493
1695201000000|2023-09-20 09:10:00|2190.39|2189.89|2190.64|2190.14|2191.76|2191.26|2190.14|2189.64|397
1695201300000|2023-09-20 09:15:00|2190.39|2189.89|2191.39|2190.89|2191.64|2191.14|2189.64|2189.14|398
1695201600000|2023-09-20 09:20:00|2191.14|2190.64|2191.39|2190.89|2192.14|2191.64|2191.14|2190.64|325
1695201900000|2023-09-20 09:25:00|2191.14|2190.64|2190.64|2190.14|2191.64|2191.14|2190.39|2189.89|332
1695202200000|2023-09-20 09:30:00|2190.89|2190.39|2192.39|2191.89|2192.89|2192.39|2190.39|2189.89|314
1695202500000|2023-09-20 09:35:00|2192.14|2191.64|2192.39|2191.89|2192.89|2192.39|2191.89|2191.39|277
1695202800000|2023-09-20 09:40:00|2192.14|2191.64|2192.64|2192.14|2193.14|2192.64|2192.14|2191.64|365
1695203100000|2023-09-20 09:45:00|2192.39|2191.89|2192.14|2191.64|2192.89|2192.39|2192.14|2191.64|219
1695203400000|2023-09-20 09:50:00|2192.26|2191.76|2192.76|2192.26|2192.89|2192.39|2192.26|2191.76|177
1695203700000|2023-09-20 09:55:00|2192.64|2192.14|2192.39|2191.89|2193.64|2193.14|2192.39|2191.89|342
1695204000000|2023-09-20 10:00:00|2192.14|2191.64|2191.64|2191.14|2192.14|2191.64|2190.64|2190.14|519
1695204300000|2023-09-20 10:05:00|2191.89|2191.39|2191.64|2191.14|2192.26|2191.76|2191.64|2191.14|294
1695204600000|2023-09-20 10:10:00|2191.39|2190.89|2193.14|2192.64|2193.14|2192.64|2191.39|2190.89|435
1695204900000|2023-09-20 10:15:00|2193.01|2192.51|2190.39|2189.89|2193.14|2192.64|2190.39|2189.89|417
1695205200000|2023-09-20 10:20:00|2190.64|2190.14|2192.14|2191.64|2192.64|2192.14|2190.64|2190.14|456
1695205500000|2023-09-20 10:25:00|2191.89|2191.39|2190.89|2190.39|2191.89|2191.39|2190.64|2190.14|332
1695205800000|2023-09-20 10:30:00|2190.64|2190.14|2190.39|2189.89|2190.76|2190.26|2189.89|2189.39|560
1695206100000|2023-09-20 10:35:00|2190.14|2189.64|2190.64|2190.14|2190.76|2190.26|2189.89|2189.39|477
1695206400000|2023-09-20 10:40:00|2190.89|2190.39|2192.14|2191.64|2192.14|2191.64|2190.39|2189.89|458
1695206700000|2023-09-20 10:45:00|2191.89|2191.39|2191.39|2190.89|2192.14|2191.64|2190.89|2190.39|1059
1695207000000|2023-09-20 10:50:00|2191.14|2190.64|2191.89|2191.39|2192.39|2191.89|2191.14|2190.64|382
1695207300000|2023-09-20 10:55:00|2191.64|2191.14|2192.64|2192.14|2193.14|2192.64|2191.51|2191.01|372
1695207600000|2023-09-20 11:00:00|2192.39|2191.89|2192.76|2192.26|2193.01|2192.51|2191.89|2191.39|426
1695207900000|2023-09-20 11:05:00|2192.64|2192.14|2193.51|2193.01|2194.14|2193.64|2192.64|2192.14|496
1695208200000|2023-09-20 11:10:00|2193.39|2192.89|2193.64|2193.14|2194.64|2194.14|2193.39|2192.89|403
1695208500000|2023-09-20 11:15:00|2193.89|2193.39|2194.01|2193.51|2194.51|2194.01|2193.64|2193.14|281
1695208800000|2023-09-20 11:20:00|2193.89|2193.39|2194.39|2193.89|2194.89|2194.39|2193.89|2193.39|410
1695209100000|2023-09-20 11:25:00|2194.26|2193.76|2193.89|2193.39|2194.89|2194.39|2193.89|2193.39|602
1695209400000|2023-09-20 11:30:00|2194.14|2193.64|2195.14|2194.64|2195.39|2194.89|2194.14|2193.64|381
1695209700000|2023-09-20 11:35:00|2195.39|2194.89|2196.14|2195.64|2196.64|2196.14|2195.39|2194.89|490
1695210000000|2023-09-20 11:40:00|2196.01|2195.51|2195.89|2195.39|2196.76|2196.26|2195.26|2194.76|483
1695210300000|2023-09-20 11:45:00|2195.76|2195.26|2195.64|2195.14|2195.89|2195.39|2194.89|2194.39|659
1695210600000|2023-09-20 11:50:00|2195.89|2195.39|2196.01|2195.51|2196.39|2195.89|2195.89|2195.39|619
1695210900000|2023-09-20 11:55:00|2195.89|2195.39|2196.39|2195.89|2196.89|2196.39|2195.89|2195.39|283
1695211200000|2023-09-20 12:00:00|2196.14|2195.64|2196.14|2195.64|2196.89|2196.39|2196.14|2195.64|533
1695211500000|2023-09-20 12:05:00|2196.39|2195.89|2196.64|2196.14|2197.14|2196.64|2196.14|2195.64|611
1695211800000|2023-09-20 12:10:00|2196.89|2196.39|2195.64|2195.14|2196.89|2196.39|2195.64|2195.14|502
1695212100000|2023-09-20 12:15:00|2195.89|2195.39|2197.76|2197.26|2197.76|2197.26|2195.39|2194.89|415
1695212400000|2023-09-20 12:20:00|2197.89|2197.39|2197.16|2196.66|2198.39|2197.89|2197.16|2196.66|569
1695212700000|2023-09-20 12:25:00|2197.41|2196.91|2196.66|2196.16|2197.66|2197.16|2196.66|2196.16|432
1695213000000|2023-09-20 12:30:00|2196.91|2196.41|2197.66|2197.16|2197.66|2197.16|2196.41|2195.91|479
1695213300000|2023-09-20 12:35:00|2197.91|2197.41|2197.78|2197.28|2198.41|2197.91|2197.66|2197.16|3546
1695213600000|2023-09-20 12:40:00|2197.66|2197.16|2199.16|2198.66|2199.16|2198.66|2197.66|2197.16|437
1695213900000|2023-09-20 12:45:00|2199.28|2198.78|2199.66|2199.16|2199.66|2199.16|2198.41|2197.91|447
1695214200000|2023-09-20 12:50:00|2199.91|2199.41|2199.16|2198.66|2199.91|2199.41|2198.91|2198.41|496
1695214500000|2023-09-20 12:55:00|2198.91|2198.41|2200.16|2199.66|2200.16|2199.66|2198.91|2198.41|377
1695214800000|2023-09-20 13:00:00|2200.41|2199.91|2200.41|2199.91|2200.66|2200.16|2200.16|2199.66|647
1695215100000|2023-09-20 13:05:00|2200.66|2200.16|2200.41|2199.91|2200.66|2200.16|2199.91|2199.41|356
1695215400000|2023-09-20 13:10:00|2200.66|2200.16|2201.41|2200.91|2201.41|2200.91|2200.41|2199.91|540
1695215700000|2023-09-20 13:15:00|2201.53|2201.03|2201.66|2201.16|2201.66|2201.16|2200.91|2200.41|503
1695216000000|2023-09-20 13:20:00|2201.78|2201.28|2200.66|2200.16|2201.91|2201.41|2200.66|2200.16|384
1695216300000|2023-09-20 13:25:00|2200.53|2200.03|2200.91|2200.41|2201.16|2200.66|2200.16|2199.66|420
1695216600000|2023-09-20 13:30:00|2200.66|2200.16|2202.66|2202.16|2202.66|2202.16|2200.41|2199.91|774
1695216900000|2023-09-20 13:35:00|2202.78|2202.28|2202.91|2202.41|2202.91|2202.41|2202.16|2201.66|834
1695217200000|2023-09-20 13:40:00|2203.16|2202.66|2203.16|2202.66|2203.91|2203.41|2202.66|2202.16|848
1695217500000|2023-09-20 13:45:00|2203.41|2202.91|2203.91|2203.41|2203.91|2203.41|2202.66|2202.16|899
1695217800000|2023-09-20 13:50:00|2204.16|2203.66|2205.66|2205.16|2206.16|2205.66|2203.66|2203.16|1352
1695218100000|2023-09-20 13:55:00|2205.41|2204.91|2205.16|2204.66|2206.16|2205.66|2204.91|2204.41|1017
1695218400000|2023-09-20 14:00:00|2205.03|2204.53|2205.66|2205.16|2205.91|2205.41|2204.41|2203.91|1049
1695218700000|2023-09-20 14:05:00|2205.91|2205.41|2206.16|2205.66|2207.16|2206.66|2205.41|2204.91|1449
1695219000000|2023-09-20 14:10:00|2206.42|2205.92|2203.67|2203.17|2206.92|2206.42|2203.67|2203.17|853
1695219300000|2023-09-20 14:15:00|2203.92|2203.42|2204.67|2204.17|2204.92|2204.42|2203.42|2202.92|676
1695219600000|2023-09-20 14:20:00|2204.42|2203.92|2205.17|2204.67|2206.17|2205.67|2204.17|2203.67|589
1695219900000|2023-09-20 14:25:00|2204.92|2204.42|2204.67|2204.17|2205.17|2204.67|2203.92|2203.42|729
1695220200000|2023-09-20 14:30:00|2204.42|2203.92|2204.17|2203.67|2204.67|2204.17|2203.42|2202.92|577
1695220500000|2023-09-20 14:35:00|2203.92|2203.42|2203.42|2202.92|2204.42|2203.92|2203.42|2202.92|511
1695220800000|2023-09-20 14:40:00|2203.54|2203.04|2202.92|2202.42|2203.67|2203.17|2202.67|2202.17|766
1695221100000|2023-09-20 14:45:00|2203.17|2202.67|2202.92|2202.42|2203.92|2203.42|2202.92|2202.42|549
1695221400000|2023-09-20 14:50:00|2202.79|2202.29|2203.17|2202.67|2203.42|2202.92|2202.67|2202.17|556
1695221700000|2023-09-20 14:55:00|2203.42|2202.92|2203.67|2203.17|2204.42|2203.92|2203.17|2202.67|759
1695222000000|2023-09-20 15:00:00|2203.79|2203.29|2202.42|2201.92|2204.17|2203.67|2202.29|2201.79|785
1695222300000|2023-09-20 15:05:00|2202.67|2202.17|2204.42|2203.92|2204.67|2204.17|2202.67|2202.17|1255
1695222600000|2023-09-20 15:10:00|2204.67|2204.17|2203.92|2203.42|2205.04|2204.54|2203.92|2203.42|1585
1695222900000|2023-09-20 15:15:00|2204.17|2203.67|2204.42|2203.92|2205.17|2204.67|2203.92|2203.42|1650
1695223200000|2023-09-20 15:20:00|2204.54|2204.04|2206.91|2205.41|2207.29|2206.79|2204.42|2203.92|3967
1695223500000|2023-09-20 15:25:00|2206.9|2205.4|2205.54|2204.04|2206.91|2205.41|2205.54|2204.04|1576
1695223800000|2023-09-20 15:30:00|2205.99|2204.49|2205.62|2204.22|2206.87|2205.47|2204.62|2203.22|414
1695224100000|2023-09-20 15:35:00|2205.74|2204.34|2208.12|2206.72|2208.24|2206.84|2205.74|2204.34|1737
1695224400000|2023-09-20 15:40:00|2208.49|2207.09|2208.12|2206.72|2208.74|2207.34|2207.87|2206.47|178
1695224700000|2023-09-20 15:45:00|2207.99|2206.59|2208.62|2207.22|2208.87|2207.47|2207.62|2206.22|4527
1695225000000|2023-09-20 15:50:00|2208.49|2207.09|2208.37|2206.97|2208.49|2207.09|2207.87|2206.47|22
1695225300000|2023-09-20 15:55:00|2208.49|2207.09|2209.04|2207.54|2209.04|2207.59|2208.12|2206.72|61
1695225600000|2023-09-20 16:00:00|2209.03|2207.53|2208.57|2207.07|2209.04|2207.54|2208.57|2207.07|0
1695225900000|2023-09-20 16:05:00|2208.12|2206.62|2208.09|2206.59|2208.58|2207.08|2208.09|2206.59|0
1695226200000|2023-09-20 16:10:00|2208.1|2206.6|2208.56|2207.06|2208.56|2207.06|2208.09|2206.59|0
1695226500000|2023-09-20 16:15:00|2208.55|2207.05|2208.45|2206.95|2208.91|2207.41|2208.45|2206.95|0
1695226800000|2023-09-20 16:20:00|2208.46|2206.96|2208.39|2206.89|2208.91|2207.41|2208.39|2206.89|0
1695227100000|2023-09-20 16:25:00|2208.38|2206.88|2208.43|2206.93|2208.88|2207.38|2208.37|2206.87|0
1695227400000|2023-09-20 16:30:00|2208.88|2207.38|2208.88|2207.38|2208.88|2207.38|2208.86|2207.36|0
1695227700000|2023-09-20 16:35:00|2208.87|2207.37|2208.88|2207.38|2208.89|2207.39|2208.42|2206.92|0
1695228000000|2023-09-20 16:40:00|2208.89|2207.39|2208.88|2207.38|2208.89|2207.39|2208.42|2206.92|0
1695228300000|2023-09-20 16:45:00|2208.43|2206.93|2208.87|2207.37|2209.34|2207.84|2208.42|2206.92|0
1695228600000|2023-09-20 16:50:00|2208.88|2207.38|2209.31|2207.81|2209.78|2208.28|2208.86|2207.36|0
1695228900000|2023-09-20 16:55:00|2209.76|2208.26|2210.23|2208.73|2210.24|2208.74|2209.31|2207.81|0
1695229200000|2023-09-20 17:00:00|2210.24|2208.74|2210.22|2208.72|2210.24|2208.74|2209.32|2207.82|0
1695229500000|2023-09-20 17:05:00|2209.77|2208.27|2209.62|2208.12|2210.09|2208.59|2209.62|2208.12|0
1695229800000|2023-09-20 17:10:00|2209.63|2208.13|2209.13|2207.63|2209.63|2208.13|2209.12|2207.62|0
1695230100000|2023-09-20 17:15:00|2209.12|2207.62|2209.12|2207.62|2209.13|2207.63|2208.65|2207.15|0
1695230400000|2023-09-20 17:20:00|2209.13|2207.63|2209.12|2207.62|2209.6|2208.1|2209.12|2207.62|0
1695230700000|2023-09-20 17:25:00|2208.67|2207.17|2208.65|2207.15|2209.13|2207.63|2208.21|2206.71|0
1695231000000|2023-09-20 17:30:00|2208.66|2207.16|2208.2|2206.7|2208.66|2207.16|2208.19|2206.69|0
1695231300000|2023-09-20 17:35:00|2208.19|2206.69|2207.25|2205.75|2208.2|2206.7|2207.25|2205.75|0
1695231600000|2023-09-20 17:40:00|2207.24|2205.74|2207.24|2205.74|2207.24|2205.74|2206.78|2205.28|0
1695231900000|2023-09-20 17:45:00|2207.23|2205.73|2207.69|2206.19|2207.69|2206.19|2207.22|2205.72|0
1695232200000|2023-09-20 17:50:00|2207.68|2206.18|2209.09|2207.59|2209.09|2207.59|2207.23|2205.73|0
1695232500000|2023-09-20 17:55:00|2209.1|2207.6|2208.84|2207.34|2209.3|2207.8|2208.39|2206.89|0
1695232800000|2023-09-20 18:00:00|2208.73|2207.23|2206.32|2204.82|2208.73|2207.23|2203.65|2202.15|0
1695233100000|2023-09-20 18:05:00|2206.31|2204.81|2205.88|2204.38|2207.72|2206.22|2204.45|2202.95|0
1695233400000|2023-09-20 18:10:00|2205.87|2204.37|2206.36|2204.86|2207.75|2206.25|2204.94|2203.44|0
1695233700000|2023-09-20 18:15:00|2206.34|2204.84|2207.28|2205.78|2207.77|2206.27|2205.89|2204.39|0
1695234000000|2023-09-20 18:20:00|2207.29|2205.79|2207.74|2206.24|2207.75|2206.25|2205.89|2204.39|0
1695234300000|2023-09-20 18:25:00|2207.75|2206.25|2206.82|2205.32|2208.22|2206.72|2206.81|2205.31|0
1695234600000|2023-09-20 18:30:00|2206.81|2205.31|2207.76|2206.26|2209.67|2208.17|2205.88|2204.38|0
1695234900000|2023-09-20 18:35:00|2207.77|2206.27|2209.15|2207.65|2210.11|2208.61|2207.3|2205.8|0
1695235200000|2023-09-20 18:40:00|2209.14|2207.64|2207.72|2206.22|2209.14|2207.64|2206.8|2205.3|0
1695235500000|2023-09-20 18:45:00|2207.94|2206.44|2204.9|2203.4|2208.18|2206.68|2204.89|2203.39|0
1695235800000|2023-09-20 18:50:00|2204.89|2203.39|2204.9|2203.4|2205.87|2204.37|2203.49|2201.99|0
1695236100000|2023-09-20 18:55:00|2204.89|2203.39|2204.44|2202.94|2206.33|2204.83|2203.96|2202.46|0
1695236400000|2023-09-20 19:00:00|2204.43|2202.93|2204.48|2202.98|2205.41|2203.91|2203.55|2202.05|0
1695236700000|2023-09-20 19:05:00|2204.47|2202.97|2203.52|2202.02|2204.96|2203.46|2203.28|2201.78|0
1695237000000|2023-09-20 19:10:00|2203.53|2202.03|2201.21|2199.71|2203.99|2202.49|2200.73|2199.23|0
1695237300000|2023-09-20 19:15:00|2201.2|2199.7|2199.79|2198.29|2201.67|2200.17|2198.82|2197.32|0
1695237600000|2023-09-20 19:20:00|2199.78|2198.28|2200.78|2199.28|2200.79|2199.29|2199.33|2197.83|0
1695237900000|2023-09-20 19:25:00|2200.79|2199.29|2201.26|2199.76|2201.73|2200.23|2200.78|2199.28|0
1695238200000|2023-09-20 19:30:00|2201.27|2199.77|2197.87|2196.37|2201.49|2199.99|2197.41|2195.91|0
1695238500000|2023-09-20 19:35:00|2197.86|2196.36|2197.37|2195.87|2198.35|2196.85|2196.91|2195.41|0
1695238800000|2023-09-20 19:40:00|2197.38|2195.88|2196.92|2195.42|2197.42|2195.92|2196.91|2195.41|0
1695239100000|2023-09-20 19:45:00|2196.91|2195.41|2196.98|2195.48|2197.42|2195.92|2195.99|2194.49|0
1695239400000|2023-09-20 19:50:00|2196.96|2195.46|2196.09|2194.59|2197.45|2195.95|2196.09|2194.59|0
1695239700000|2023-09-20 19:55:00|2196.1|2194.6|2196.14|2194.64|2197.01|2195.51|2195.09|2193.59|0
1695240000000|2023-09-20 20:00:00|2196.68|2195.18|2195.58|2194.08|2197.23|2195.73|2194.7|2193.2|0
1695240300000|2023-09-20 20:05:00|2195.57|2194.07|2195.01|2193.51|2195.58|2194.08|2194.87|2193.37|0
1695240600000|2023-09-20 20:10:00|2195.02|2193.52|2194.35|2192.85|2195.11|2193.61|2194.15|2192.65|0
1695240900000|2023-09-20 20:15:00|2194.48|2192.98|2195.46|2193.96|2195.46|2193.96|2194.03|2192.53|0
1695241200000|2023-09-20 20:20:00|2195.55|2194.05|2195.37|2193.87|2195.69|2194.19|2195.23|2193.73|0
1695241500000|2023-09-20 20:25:00|2195.36|2193.86|2195.41|2193.91|2195.41|2193.91|2195.14|2193.64|0
1695241800000|2023-09-20 20:30:00|2195.5|2194|2195.59|2194.09|2195.82|2194.32|2195.5|2194|0
1695242100000|2023-09-20 20:35:00|2195.5|2194|2195.41|2193.91|2195.82|2194.32|2195.41|2193.91|0
1695242400000|2023-09-20 20:40:00|2195.4|2193.9|2195.03|2193.53|2195.58|2194.08|2195.03|2193.53|0
1695242700000|2023-09-20 20:45:00|2195.17|2193.67|2194.16|2192.66|2195.4|2193.9|2194.16|2192.66|0
1695243000000|2023-09-20 20:50:00|2194.17|2192.67|2194.61|2193.11|2194.61|2193.11|2194.17|2192.67|0
1695243300000|2023-09-20 20:55:00|2194.48|2192.98|2194.21|2192.71|2194.48|2192.98|2193.83|2192.33|0
1695243600000|2023-09-20 21:00:00|2194.22|2192.72|2194.4|2192.9|2194.4|2192.9|2194.22|2192.72|0
1695243900000|2023-09-20 21:05:00|2194.36|2192.86|2194.73|2193.23|2194.82|2193.32|2194.36|2192.86|0
1695244200000|2023-09-20 21:10:00|2194.68|2193.18|2194.45|2192.95|2194.68|2193.18|2194.26|2192.76|0
1695244500000|2023-09-20 21:15:00|2194.36|2192.86|2194.54|2193.04|2194.59|2193.09|2194.26|2192.76|0
1695244800000|2023-09-20 21:20:00|2194.5|2193|2194.73|2193.23|2194.73|2193.23|2194.45|2192.95|0
1695245100000|2023-09-20 21:25:00|2194.68|2193.18|2194.74|2193.24|2194.74|2193.24|2194.68|2193.18|0
1695245400000|2023-09-20 21:30:00|2194.78|2193.28|2194.64|2193.14|2194.78|2193.28|2194.64|2193.14|0
1695245700000|2023-09-20 21:35:00|2194.51|2193.01|2194.55|2193.05|2194.69|2193.19|2194.51|2193.01|0
1695246000000|2023-09-20 21:40:00|2194.46|2192.96|2194.46|2192.96|2194.6|2193.1|2194.41|2192.91|0
1695246600000|2023-09-20 21:50:00|2194.64|2193.14|2194.69|2193.19|2194.78|2193.28|2194.6|2193.1|0
1695246900000|2023-09-20 21:55:00|2194.74|2193.24|2194.6|2193.1|2194.74|2193.24|2194.41|2192.91|0
1695247200000|2023-09-20 22:00:00|2194.61|2193.11|2195.8|2194.3|2195.89|2194.39|2194.61|2193.11|0
1695247500000|2023-09-20 22:05:00|2195.79|2194.29|2195.34|2193.84|2195.8|2194.3|2195.34|2193.84|0
1695247800000|2023-09-20 22:10:00|2195.43|2193.93|2194.25|2192.75|2195.66|2194.16|2194.25|2192.75|0
1695248100000|2023-09-20 22:15:00|2194.29|2192.79|2194.11|2192.61|2194.53|2193.03|2194.02|2192.52|0
1695248400000|2023-09-20 22:20:00|2194.25|2192.75|2194.25|2192.75|2194.57|2193.07|2194.25|2192.75|0
1695248700000|2023-09-20 22:25:00|2194.29|2192.79|2193.92|2192.42|2194.34|2192.84|2193.56|2192.06|0
1695249000000|2023-09-20 22:30:00|2193.83|2192.33|2193.69|2192.19|2194.25|2192.75|2193.37|2191.87|0
1695249300000|2023-09-20 22:35:00|2193.46|2191.96|2193.56|2192.06|2193.79|2192.29|2193.28|2191.78|0
1695249600000|2023-09-20 22:40:00|2193.69|2192.19|2193.79|2192.29|2194.02|2192.52|2193.56|2192.06|0
1695249900000|2023-09-20 22:45:00|2193.92|2192.42|2193.79|2192.29|2194.02|2192.52|2193.79|2192.29|0
1695250200000|2023-09-20 22:50:00|2193.78|2192.28|2194.02|2192.52|2194.02|2192.52|2193.69|2192.19|0
1695250500000|2023-09-20 22:55:00|2194.01|2192.51|2194.59|2193.09|2194.69|2193.19|2193.92|2192.42|0
1695250800000|2023-09-20 23:00:00|2194.46|2192.96|2194.09|2192.59|2194.46|2192.96|2193.81|2192.31|0
1695251100000|2023-09-20 23:05:00|2194.04|2192.54|2193.9|2192.4|2194.36|2192.86|2193.9|2192.4|0
1695251400000|2023-09-20 23:10:00|2193.91|2192.41|2194.23|2192.73|2194.23|2192.73|2193.9|2192.4|0
1695251700000|2023-09-20 23:15:00|2194.24|2192.74|2194.6|2193.1|2194.6|2193.1|2194.24|2192.74|0
1695252000000|2023-09-20 23:20:00|2194.47|2192.97|2194.6|2193.1|2194.6|2193.1|2194.37|2192.87|0
1695252300000|2023-09-20 23:25:00|2194.61|2193.11|2195.02|2193.52|2195.02|2193.52|2194.6|2193.1|0
1695252600000|2023-09-20 23:30:00|2194.93|2193.43|2194.93|2193.43|2195.02|2193.52|2194.79|2193.29|0
1695252900000|2023-09-20 23:35:00|2195.02|2193.52|2194.93|2193.43|2195.02|2193.52|2193.68|2192.18|0
1695253200000|2023-09-20 23:40:00|2194.79|2193.29|2194.24|2192.74|2194.79|2193.29|2194.24|2192.74|0
1695253500000|2023-09-20 23:45:00|2194.37|2192.87|2194.19|2192.69|2195.07|2193.57|2194.14|2192.64|0
1695253800000|2023-09-20 23:50:00|2194.14|2192.64|2193.91|2192.41|2194.24|2192.74|2193.59|2192.09|0
1695254100000|2023-09-20 23:55:00|2193.92|2192.42|2193.46|2191.96|2194.05|2192.55|2193.46|2191.96|0
1695254400000|2023-09-21 00:00:00|2193.37|2191.87|2192.64|2191.14|2193.83|2192.33|2192.08|2190.58|0
1695254700000|2023-09-21 00:05:00|2192.55|2191.05|2191.85|2190.35|2192.87|2191.37|2191.85|2190.35|0
1695255000000|2023-09-21 00:10:00|2191.86|2190.36|2193.19|2191.69|2193.19|2191.69|2191.86|2190.36|0
1695255300000|2023-09-21 00:15:00|2193.2|2191.7|2192.8|2191.3|2193.42|2191.92|2191.89|2190.39|0
1695255600000|2023-09-21 00:20:00|2192.81|2191.31|2192.12|2190.62|2193.71|2192.21|2192.12|2190.62|0
1695255900000|2023-09-21 00:25:00|2191.89|2190.39|2191.44|2189.94|2191.89|2190.39|2190.98|2189.48|0
1695256200000|2023-09-21 00:30:00|2190.99|2189.49|2190.52|2189.02|2191.43|2189.93|2190.52|2189.02|0
1695256500000|2023-09-21 00:35:00|2190.51|2189.01|2190.5|2189|2190.51|2189.01|2190.5|2189|0
1695256800000|2023-09-21 00:40:00|2190.51|2189.01|2189.6|2188.1|2190.51|2189.01|2189.6|2188.1|0
1695257100000|2023-09-21 00:45:00|2189.15|2187.65|2189.14|2187.64|2189.61|2188.11|2188.69|2187.19|0
1695257400000|2023-09-21 00:50:00|2189.15|2187.65|2189.16|2187.66|2189.61|2188.11|2188.7|2187.2|0
1695257700000|2023-09-21 00:55:00|2188.71|2187.21|2188.71|2187.21|2189.16|2187.66|2188.7|2187.2|0
1695258000000|2023-09-21 01:00:00|2188.7|2187.2|2189.16|2187.66|2189.16|2187.66|2188.25|2186.75|0
1695258300000|2023-09-21 01:05:00|2188.71|2187.21|2188.71|2187.21|2189.17|2187.67|2188.71|2187.21|0
1695258600000|2023-09-21 01:10:00|2188.72|2187.22|2188.72|2187.22|2189.62|2188.12|2188.71|2187.21|0
1695258900000|2023-09-21 01:15:00|2188.71|2187.21|2188.73|2187.23|2189.18|2187.68|2188.26|2186.76|0
1695259200000|2023-09-21 01:20:00|2188.5|2187|2188.29|2186.79|2189.19|2187.69|2187.83|2186.33|0
1695259500000|2023-09-21 01:25:00|2188.3|2186.8|2188.29|2186.79|2188.74|2187.24|2188.28|2186.78|0
1695259800000|2023-09-21 01:30:00|2188.74|2187.24|2187.82|2186.32|2188.74|2187.24|2187.36|2185.86|0
1695260100000|2023-09-21 01:35:00|2187.37|2185.87|2187.37|2185.87|2187.38|2185.88|2186.91|2185.41|0
1695260400000|2023-09-21 01:40:00|2187.36|2185.86|2186.92|2185.42|2187.83|2186.33|2186.92|2185.42|0
1695260700000|2023-09-21 01:45:00|2186.93|2185.43|2187.38|2185.88|2187.84|2186.34|2186.93|2185.43|0
1695261000000|2023-09-21 01:50:00|2186.94|2185.44|2186.02|2184.52|2187.38|2185.88|2186.02|2184.52|0
1695261300000|2023-09-21 01:55:00|2186.03|2184.53|2185.73|2184.23|2186.2|2184.7|2185.73|2184.23|0
1695261600000|2023-09-21 02:00:00|2185.74|2184.24|2186.18|2184.68|2186.19|2184.69|2185.73|2184.23|0
1695261900000|2023-09-21 02:05:00|2186.19|2184.69|2187.08|2185.58|2187.09|2185.59|2186.19|2184.69|0
1695262200000|2023-09-21 02:10:00|2187.53|2186.03|2187.54|2186.04|2187.54|2186.04|2187.53|2186.03|0
1695262500000|2023-09-21 02:15:00|2187.53|2186.03|2186.63|2185.13|2187.53|2186.03|2186.63|2185.13|0
1695262800000|2023-09-21 02:20:00|2186.18|2184.68|2185.28|2183.78|2186.63|2185.13|2185.27|2183.77|0
1695263100000|2023-09-21 02:25:00|2184.83|2183.33|2183.95|2182.45|2185.3|2183.8|2183.93|2182.43|0
1695263400000|2023-09-21 02:30:00|2183.94|2182.44|2183.94|2182.44|2183.95|2182.45|2183.49|2181.99|0
1695263700000|2023-09-21 02:35:00|2184.39|2182.89|2183.94|2182.44|2184.39|2182.89|2183.49|2181.99|0
1695264000000|2023-09-21 02:40:00|2183.71|2182.21|2182.6|2181.1|2183.94|2182.44|2182.59|2181.09|0
1695264300000|2023-09-21 02:45:00|2182.61|2181.11|2183.06|2181.56|2183.06|2181.56|2182.6|2181.1|0
1695264600000|2023-09-21 02:50:00|2183.07|2181.57|2182.61|2181.11|2183.52|2182.02|2182.6|2181.1|0
1695264900000|2023-09-21 02:55:00|2182.6|2181.1|2183.07|2181.57|2183.07|2181.57|2182.6|2181.1|0
1695265200000|2023-09-21 03:00:00|2182.62|2181.12|2183.52|2182.02|2183.53|2182.03|2182.62|2181.12|0
1695265500000|2023-09-21 03:05:00|2183.53|2182.03|2184.45|2182.95|2184.45|2182.95|2183.52|2182.02|0
1695265800000|2023-09-21 03:10:00|2184.46|2182.96|2184.45|2182.95|2184.46|2182.96|2184|2182.5|0
1695266100000|2023-09-21 03:15:00|2184.46|2182.96|2184.9|2183.4|2184.91|2183.41|2184.46|2182.96|0
1695266400000|2023-09-21 03:20:00|2184.91|2183.41|2185.83|2184.33|2185.83|2184.33|2184.9|2183.4|0
1695266700000|2023-09-21 03:25:00|2186.28|2184.78|2184.93|2183.43|2186.28|2184.78|2184.48|2182.98|0
1695267000000|2023-09-21 03:30:00|2184.48|2182.98|2184.5|2183|2184.73|2183.23|2184.25|2182.75|0
1695267300000|2023-09-21 03:35:00|2184.05|2182.55|2184.5|2183|2184.96|2183.46|2184.05|2182.55|0
1695267600000|2023-09-21 03:40:00|2184.95|2183.45|2184.95|2183.45|2185.41|2183.91|2184.95|2183.45|0
1695268200000|2023-09-21 03:50:00|2185.4|2183.9|2184.97|2183.47|2185.42|2183.92|2184.95|2183.45|0
1695268500000|2023-09-21 03:55:00|2184.52|2183.02|2184.58|2183.08|2184.98|2183.48|2184.52|2183.02|0
1695268800000|2023-09-21 04:00:00|2184.57|2183.07|2184.29|2182.79|2184.63|2183.13|2184.18|2182.68|0
1695269100000|2023-09-21 04:05:00|2184.74|2183.24|2184.74|2183.24|2185.19|2183.69|2184.74|2183.24|0
1695269400000|2023-09-21 04:10:00|2184.73|2183.23|2184.29|2182.79|2184.74|2183.24|2184.29|2182.79|0
1695269700000|2023-09-21 04:15:00|2184.28|2182.78|2184.96|2183.46|2184.96|2183.46|2184.28|2182.78|0
1695270000000|2023-09-21 04:20:00|2184.74|2183.24|2185.17|2183.67|2185.18|2183.68|2184.72|2183.22|0
1695270300000|2023-09-21 04:25:00|2185.18|2183.68|2185.66|2184.16|2185.66|2184.16|2185.18|2183.68|0
1695270600000|2023-09-21 04:30:00|2185.67|2184.17|2185.68|2184.18|2185.7|2184.2|2185.67|2184.17|0
1695270900000|2023-09-21 04:35:00|2186.13|2184.63|2186.14|2184.64|2186.14|2184.64|2185.91|2184.41|0
1695271200000|2023-09-21 04:40:00|2186.13|2184.63|2185.77|2184.27|2186.23|2184.73|2185.68|2184.18|0
1695271500000|2023-09-21 04:45:00|2185.76|2184.26|2184.87|2183.37|2185.77|2184.27|2184.86|2183.36|0
1695271800000|2023-09-21 04:50:00|2184.86|2183.36|2184.86|2183.36|2184.86|2183.36|2184.86|2183.36|0
1695272100000|2023-09-21 04:55:00|2184.85|2183.35|2186.19|2184.69|2186.64|2185.14|2184.81|2183.31|0
1695272400000|2023-09-21 05:00:00|2185.74|2184.24|2184.85|2183.35|2185.74|2184.24|2184.4|2182.9|0
1695272700000|2023-09-21 05:05:00|2184.84|2183.34|2185.4|2183.9|2185.4|2183.9|2184.65|2183.15|0
1695273000000|2023-09-21 05:10:00|2185.62|2184.12|2185.87|2184.37|2185.87|2184.37|2185.4|2183.9|0
1695273300000|2023-09-21 05:15:00|2185.42|2183.92|2184.95|2183.45|2185.42|2183.92|2184.95|2183.45|0
1695273600000|2023-09-21 05:20:00|2185.18|2183.68|2184.5|2183|2185.42|2183.92|2184.5|2183|0
1695273900000|2023-09-21 05:25:00|2184.49|2182.99|2183.59|2182.09|2184.5|2183|2183.59|2182.09|0
1695274200000|2023-09-21 05:30:00|2183.6|2182.1|2184.98|2183.48|2184.98|2183.48|2183.6|2182.1|0
1695274500000|2023-09-21 05:35:00|2185.43|2183.93|2186.35|2184.85|2186.35|2184.85|2185.43|2183.93|0
1695274800000|2023-09-21 05:40:00|2186.8|2185.3|2187.25|2185.75|2187.25|2185.75|2186.35|2184.85|0
1695275100000|2023-09-21 05:45:00|2187.7|2186.2|2188.16|2186.66|2188.16|2186.66|2187.25|2185.75|0
1695275400000|2023-09-21 05:50:00|2188.15|2186.65|2187.23|2185.73|2188.15|2186.65|2187.19|2185.69|0
1695275700000|2023-09-21 05:55:00|2187.24|2185.74|2186.78|2185.28|2187.24|2185.74|2186.78|2185.28|0
1695276000000|2023-09-21 06:00:00|2186.77|2185.27|2187.34|2185.84|2188.81|2187.31|2186.77|2185.27|0
1695276300000|2023-09-21 06:05:00|2187.12|2185.62|2186.01|2184.51|2187.8|2186.3|2185.56|2184.06|0
1695276600000|2023-09-21 06:10:00|2185.56|2184.06|2187.81|2186.31|2188.26|2186.76|2185.56|2184.06|0
1695276900000|2023-09-21 06:15:00|2187.82|2186.32|2188.25|2186.75|2188.71|2187.21|2187.37|2185.87|0
1695277200000|2023-09-21 06:20:00|2188.26|2186.76|2188.02|2186.52|2188.71|2187.21|2186.9|2185.4|0
1695277500000|2023-09-21 06:25:00|2187.8|2186.3|2188.26|2186.76|2188.26|2186.76|2187.35|2185.85|0
1695277800000|2023-09-21 06:30:00|2188.03|2186.53|2189.12|2187.72|2189.99|2188.59|2187.81|2186.31|38
1695278100000|2023-09-21 06:35:00|2189.24|2187.84|2190.12|2188.72|2190.12|2188.72|2189.12|2187.72|18
1695278400000|2023-09-21 06:40:00|2190.24|2188.84|2191.87|2190.47|2191.87|2190.47|2190.24|2188.84|7
1695278700000|2023-09-21 06:45:00|2191.99|2190.59|2191.87|2190.47|2192.74|2191.34|2191.87|2190.47|10
1695279000000|2023-09-21 06:50:00|2191.74|2190.34|2190.74|2189.34|2191.74|2190.34|2190.74|2189.34|71
1695279300000|2023-09-21 06:55:00|2191.17|2189.67|2190.18|2188.68|2191.62|2190.12|2189.73|2188.23|0
1695279600000|2023-09-21 07:00:00|2189.73|2188.23|2184.17|2183.67|2190.18|2189.54|2182.17|2181.67|5158
1695279900000|2023-09-21 07:05:00|2184.42|2183.92|2184.67|2184.17|2185.17|2184.67|2183.67|2183.17|2529
1695280200000|2023-09-21 07:10:00|2184.92|2184.42|2183.17|2182.67|2184.92|2184.42|2182.17|2181.67|1525
1695280500000|2023-09-21 07:15:00|2183.42|2182.92|2181.67|2181.17|2183.42|2182.92|2180.04|2179.54|1548
1695280800000|2023-09-21 07:20:00|2181.42|2180.92|2179.29|2178.79|2182.42|2181.92|2179.17|2178.67|1328
1695281100000|2023-09-21 07:25:00|2179.42|2178.92|2179.42|2178.92|2180.17|2179.67|2177.54|2177.04|954
1695281400000|2023-09-21 07:30:00|2179.54|2179.04|2183.79|2183.29|2186.42|2185.92|2179.54|2179.04|4199
1695281700000|2023-09-21 07:35:00|2183.92|2183.42|2181.79|2181.29|2183.92|2183.42|2179.42|2178.92|2712
1695282000000|2023-09-21 07:40:00|2181.67|2181.17|2183.33|2182.83|2184.33|2183.83|2178.92|2178.42|1136
1695282300000|2023-09-21 07:45:00|2183.45|2182.95|2185.33|2184.83|2186.08|2185.58|2183.45|2182.95|705
1695282600000|2023-09-21 07:50:00|2185.58|2185.08|2184.58|2184.08|2186.83|2186.33|2184.33|2183.83|1070
1695282900000|2023-09-21 07:55:00|2184.7|2184.2|2183.58|2183.08|2184.83|2184.33|2183.08|2182.58|773
1695283200000|2023-09-21 08:00:00|2183.83|2183.33|2183.08|2182.58|2186.08|2185.58|2182.83|2182.33|996
1695283500000|2023-09-21 08:05:00|2182.95|2182.45|2183.83|2183.33|2185.33|2184.83|2182.95|2182.45|519
1695283800000|2023-09-21 08:10:00|2184.08|2183.58|2181.83|2181.33|2184.83|2184.33|2181.83|2181.33|642
1695284100000|2023-09-21 08:15:00|2181.7|2181.2|2181.08|2180.58|2182.08|2181.58|2180.7|2180.2|902
1695284400000|2023-09-21 08:20:00|2181.33|2180.83|2182.33|2181.83|2183.08|2182.58|2181.08|2180.58|463
1695284700000|2023-09-21 08:25:00|2182.45|2181.95|2183.83|2183.33|2184.08|2183.58|2181.58|2181.08|498
1695285000000|2023-09-21 08:30:00|2183.7|2183.2|2180.33|2179.83|2184.33|2183.83|2180.2|2179.7|658
1695285300000|2023-09-21 08:35:00|2180.58|2180.08|2178.83|2178.33|2180.83|2180.33|2177.7|2177.2|658
1695285600000|2023-09-21 08:40:00|2178.7|2178.2|2177.58|2177.08|2178.83|2178.33|2176.33|2175.83|771
1695285900000|2023-09-21 08:45:00|2177.83|2177.33|2178.83|2178.33|2179.33|2178.83|2177.33|2176.83|634
1695286200000|2023-09-21 08:50:00|2178.95|2178.45|2178.33|2177.83|2179.58|2179.08|2177.33|2176.83|472
1695286500000|2023-09-21 08:55:00|2178.2|2177.7|2178.95|2178.45|2179.58|2179.08|2177.58|2177.08|361
1695286800000|2023-09-21 09:00:00|2178.83|2178.33|2179.83|2179.33|2180.58|2180.08|2178.33|2177.83|508
1695287100000|2023-09-21 09:05:00|2180.08|2179.58|2179.58|2179.08|2181.08|2180.58|2179.45|2178.95|440
1695287400000|2023-09-21 09:10:00|2179.7|2179.2|2179.08|2178.58|2179.83|2179.33|2178.33|2177.83|457
1695287700000|2023-09-21 09:15:00|2179.33|2178.83|2178.58|2178.08|2179.33|2178.83|2178.08|2177.58|332
1695288000000|2023-09-21 09:20:00|2178.83|2178.33|2177.33|2176.83|2178.83|2178.33|2177.08|2176.58|520
1695288300000|2023-09-21 09:25:00|2177.2|2176.7|2177.08|2176.58|2177.33|2176.83|2176.33|2175.83|469
1695288600000|2023-09-21 09:30:00|2176.83|2176.33|2177.58|2177.08|2177.83|2177.33|2176.33|2175.83|508
1695288900000|2023-09-21 09:35:00|2177.7|2177.2|2177.95|2177.45|2178.33|2177.83|2176.83|2176.33|382
1695289200000|2023-09-21 09:40:00|2177.83|2177.33|2176.33|2175.83|2177.83|2177.33|2176.33|2175.83|368
1695289500000|2023-09-21 09:45:00|2176.58|2176.08|2175.08|2174.58|2177.08|2176.58|2174.83|2174.33|702
1695289800000|2023-09-21 09:50:00|2174.95|2174.45|2177.08|2176.58|2177.33|2176.83|2174.95|2174.45|942
1695290100000|2023-09-21 09:55:00|2176.95|2176.45|2175.95|2175.45|2176.95|2176.45|2175.58|2175.08|405
1695290400000|2023-09-21 10:00:00|2175.83|2175.33|2176.83|2176.33|2177.08|2176.58|2174.83|2174.33|554
1695290700000|2023-09-21 10:05:00|2176.7|2176.2|2174.83|2174.33|2176.95|2176.45|2174.33|2173.83|467
1695291000000|2023-09-21 10:10:00|2174.7|2174.2|2176.08|2175.58|2176.58|2176.08|2174.33|2173.83|521
1695291300000|2023-09-21 10:15:00|2176.2|2175.7|2176.33|2175.83|2177.08|2176.58|2175.7|2175.2|744
1695291600000|2023-09-21 10:20:00|2176.2|2175.7|2174.58|2174.08|2176.83|2176.33|2174.58|2174.08|470
1695291900000|2023-09-21 10:25:00|2174.83|2174.33|2175.83|2175.33|2176.08|2175.58|2174.08|2173.58|527
1695292200000|2023-09-21 10:30:00|2176.08|2175.58|2177.58|2177.08|2177.83|2177.33|2175.58|2175.08|482
1695292500000|2023-09-21 10:35:00|2177.45|2176.95|2177.33|2176.83|2177.45|2176.95|2175.7|2175.2|381
1695292800000|2023-09-21 10:40:00|2177.2|2176.7|2176.08|2175.58|2177.33|2176.83|2176.08|2175.58|518
1695293100000|2023-09-21 10:45:00|2175.83|2175.33|2175.83|2175.33|2176.58|2176.08|2175.58|2175.08|313
1695293400000|2023-09-21 10:50:00|2175.95|2175.45|2176.83|2176.33|2176.83|2176.33|2174.95|2174.45|350
1695293700000|2023-09-21 10:55:00|2176.7|2176.2|2177.83|2177.33|2177.95|2177.45|2176.58|2176.08|470
1695294000000|2023-09-21 11:00:00|2177.7|2177.2|2178.33|2177.83|2180.33|2179.83|2177.7|2177.2|1575
1695294300000|2023-09-21 11:05:00|2178.58|2178.08|2177.45|2176.95|2179.33|2178.83|2176.58|2176.08|638
1695294600000|2023-09-21 11:10:00|2177.58|2177.08|2175.95|2175.45|2178.58|2178.08|2175.33|2174.83|502
1695294900000|2023-09-21 11:15:00|2176.08|2175.58|2176.83|2176.33|2178.33|2177.83|2175.08|2174.58|824
1695295200000|2023-09-21 11:20:00|2177.08|2176.58|2176.08|2175.58|2177.45|2176.95|2175.95|2175.45|503
1695295500000|2023-09-21 11:25:00|2175.95|2175.45|2177.33|2176.83|2177.33|2176.83|2175.83|2175.33|363
1695295800000|2023-09-21 11:30:00|2177.08|2176.58|2177.58|2177.08|2177.83|2177.33|2175.95|2175.45|421
1695296100000|2023-09-21 11:35:00|2177.45|2176.95|2177.58|2177.08|2178.33|2177.83|2176.95|2176.45|472
1695296400000|2023-09-21 11:40:00|2177.69|2177.19|2178.69|2178.19|2178.94|2178.44|2177.31|2176.81|390
1695296700000|2023-09-21 11:45:00|2178.94|2178.44|2179.06|2178.56|2179.56|2179.06|2178.69|2178.19|472
1695297000000|2023-09-21 11:50:00|2178.94|2178.44|2177.44|2176.94|2179.44|2178.94|2177.44|2176.94|626
1695297300000|2023-09-21 11:55:00|2177.69|2177.19|2177.94|2177.44|2177.94|2177.44|2177.19|2176.69|470
1695297600000|2023-09-21 12:00:00|2178.19|2177.69|2178.94|2178.44|2179.19|2178.69|2177.94|2177.44|668
1695297900000|2023-09-21 12:05:00|2178.69|2178.19|2176.94|2176.44|2178.94|2178.44|2176.69|2176.19|1012
1695298200000|2023-09-21 12:10:00|2177.19|2176.69|2176.19|2175.69|2177.69|2177.19|2175.81|2175.31|1290
1695298500000|2023-09-21 12:15:00|2175.94|2175.44|2174.69|2174.19|2176.69|2176.19|2174.44|2173.94|720
1695298800000|2023-09-21 12:20:00|2174.44|2173.94|2173.44|2172.94|2174.44|2173.94|2172.94|2172.44|850
1695299100000|2023-09-21 12:25:00|2173.19|2172.69|2174.06|2173.56|2174.19|2173.69|2172.94|2172.44|824
1695299400000|2023-09-21 12:30:00|2173.81|2173.31|2171.69|2171.19|2174.31|2173.81|2171.06|2170.56|1167
1695299700000|2023-09-21 12:35:00|2171.94|2171.44|2172.94|2172.44|2172.94|2172.44|2171.44|2170.94|682
1695300000000|2023-09-21 12:40:00|2173.19|2172.69|2173.44|2172.94|2174.19|2173.69|2172.69|2172.19|931
1695300300000|2023-09-21 12:45:00|2173.19|2172.69|2174.44|2173.94|2174.94|2174.44|2172.94|2172.44|610
1695300600000|2023-09-21 12:50:00|2174.19|2173.69|2174.69|2174.19|2175.19|2174.69|2173.94|2173.44|534
1695300900000|2023-09-21 12:55:00|2174.94|2174.44|2175.69|2175.19|2175.69|2175.19|2174.56|2174.06|764
1695301200000|2023-09-21 13:00:00|2175.94|2175.44|2175.81|2175.31|2177.69|2177.19|2175.69|2175.19|1316
1695301500000|2023-09-21 13:05:00|2175.94|2175.44|2176.69|2176.19|2176.94|2176.44|2175.19|2174.69|533
1695301800000|2023-09-21 13:10:00|2176.94|2176.44|2175.94|2175.44|2176.94|2176.44|2175.56|2175.06|953
1695302100000|2023-09-21 13:15:00|2176.19|2175.69|2177.44|2176.94|2178.44|2177.94|2175.69|2175.19|646
1695302400000|2023-09-21 13:20:00|2177.56|2177.06|2178.94|2178.44|2179.19|2178.69|2175.94|2175.44|758
1695302700000|2023-09-21 13:25:00|2179.19|2178.69|2180.94|2180.44|2181.44|2180.94|2179.19|2178.69|1476
1695303000000|2023-09-21 13:30:00|2181.19|2180.69|2179.94|2179.44|2182.94|2182.44|2179.94|2179.44|1943
1695303300000|2023-09-21 13:35:00|2180.19|2179.69|2180.19|2179.69|2182.19|2181.69|2179.69|2179.19|2160
1695303600000|2023-09-21 13:40:00|2180.44|2179.94|2182.44|2181.94|2183.44|2182.94|2180.19|2179.69|2763
1695303900000|2023-09-21 13:45:00|2182.19|2181.69|2184.94|2184.44|2185.69|2185.19|2182.19|2181.69|1587
1695304200000|2023-09-21 13:50:00|2185.19|2184.69|2186.44|2185.94|2187.44|2186.94|2184.69|2184.19|1942
1695304500000|2023-09-21 13:55:00|2186.19|2185.69|2186.06|2185.56|2188.19|2187.69|2185.19|2184.69|3167
1695304800000|2023-09-21 14:00:00|2185.94|2185.44|2182.69|2182.19|2187.56|2187.06|2182.69|2182.19|2865
1695305100000|2023-09-21 14:05:00|2182.94|2182.44|2184.44|2183.94|2184.69|2184.19|2182.19|2181.69|1739
1695305400000|2023-09-21 14:10:00|2184.71|2184.21|2183.71|2183.21|2185.96|2185.46|2183.46|2182.96|1133
1695305700000|2023-09-21 14:15:00|2183.96|2183.46|2183.96|2183.46|2184.96|2184.46|2183.71|2183.21|1432
1695306000000|2023-09-21 14:20:00|2184.21|2183.71|2184.46|2183.96|2185.21|2184.71|2183.96|2183.46|1261
1695306300000|2023-09-21 14:25:00|2184.58|2184.08|2184.21|2183.71|2185.21|2184.71|2183.96|2183.46|1861
1695306600000|2023-09-21 14:30:00|2183.96|2183.46|2183.96|2183.46|2184.46|2183.96|2183.21|2182.71|1157
1695306900000|2023-09-21 14:35:00|2184.21|2183.71|2183.46|2182.96|2184.46|2183.96|2182.96|2182.46|1014
1695307200000|2023-09-21 14:40:00|2183.21|2182.71|2182.46|2181.96|2184.21|2183.71|2182.46|2181.96|1709
1695307500000|2023-09-21 14:45:00|2182.71|2182.21|2181.83|2181.33|2183.21|2182.71|2181.71|2181.21|966
1695307800000|2023-09-21 14:50:00|2181.71|2181.21|2180.71|2180.21|2181.96|2181.46|2180.71|2180.21|1466
1695308100000|2023-09-21 14:55:00|2180.46|2179.96|2179.96|2179.46|2180.71|2180.21|2179.46|2178.96|1442
1695308400000|2023-09-21 15:00:00|2180.21|2179.71|2179.71|2179.21|2180.71|2180.21|2178.96|2178.46|1705
1695308700000|2023-09-21 15:05:00|2179.96|2179.46|2178.21|2177.71|2181.21|2180.71|2177.96|2177.46|1810
1695309000000|2023-09-21 15:10:00|2178.08|2177.58|2179.46|2178.96|2179.71|2179.21|2178.08|2177.58|1487
1695309300000|2023-09-21 15:15:00|2179.21|2178.71|2179.46|2178.96|2179.71|2179.21|2178.46|2177.96|1789
1695309600000|2023-09-21 15:20:00|2179.33|2178.83|2178.21|2176.71|2180.21|2179.71|2177.71|2176.71|3159
1695309900000|2023-09-21 15:25:00|2178.2|2176.7|2178.2|2176.7|2179.1|2177.6|2178.19|2176.69|1963
1695310200000|2023-09-21 15:30:00|2178.65|2177.15|2180.03|2178.63|2180.41|2179.01|2178.19|2176.69|336
1695310500000|2023-09-21 15:35:00|2179.91|2178.51|2178.78|2177.38|2180.78|2179.38|2178.03|2176.63|248
1695310800000|2023-09-21 15:40:00|2178.91|2177.51|2177.41|2176.01|2179.16|2177.76|2176.91|2175.51|67
1695311100000|2023-09-21 15:45:00|2177.53|2176.13|2178.16|2176.76|2179.41|2178.01|2177.41|2176.01|38
1695311400000|2023-09-21 15:50:00|2178.28|2176.88|2178.28|2176.88|2179.41|2178.01|2178.28|2176.88|28
1695311700000|2023-09-21 15:55:00|2178.16|2176.76|2178.2|2176.7|2178.41|2177.01|2177.66|2176.26|13
1695312000000|2023-09-21 16:00:00|2178.21|2176.71|2176.83|2175.33|2178.21|2176.71|2176.37|2174.87|0
1695312300000|2023-09-21 16:05:00|2176.82|2175.32|2177.72|2176.22|2177.73|2176.23|2176.37|2174.87|0
1695312600000|2023-09-21 16:10:00|2177.73|2176.23|2176.8|2175.3|2177.73|2176.23|2176.79|2175.29|0
1695312900000|2023-09-21 16:15:00|2176.81|2175.31|2177.72|2176.22|2177.73|2176.23|2176.79|2175.29|0
1695313200000|2023-09-21 16:20:00|2177.5|2176|2177.72|2176.22|2177.75|2176.25|2177.26|2175.76|0
1695313500000|2023-09-21 16:25:00|2177.27|2175.77|2177.73|2176.23|2177.74|2176.24|2176.8|2175.3|0
1695313800000|2023-09-21 16:30:00|2177.74|2176.24|2178.68|2177.18|2179.13|2177.63|2177.27|2175.77|0
1695314100000|2023-09-21 16:35:00|2178.67|2177.17|2177.71|2176.21|2178.68|2177.18|2177.26|2175.76|0
1695314400000|2023-09-21 16:40:00|2177.72|2176.22|2177.87|2176.37|2178.65|2177.15|2177.4|2175.9|0
1695314700000|2023-09-21 16:45:00|2177.88|2176.38|2178.2|2176.7|2178.65|2177.15|2177.74|2176.24|0
1695315000000|2023-09-21 16:50:00|2177.75|2176.25|2177.29|2175.79|2177.97|2176.47|2176.84|2175.34|0
1695315300000|2023-09-21 16:55:00|2177.28|2175.78|2176.34|2174.84|2177.28|2175.78|2176.33|2174.83|0
1695315600000|2023-09-21 17:00:00|2176.33|2174.83|2176.35|2174.85|2176.8|2175.3|2175.87|2174.37|0
1695315900000|2023-09-21 17:05:00|2176.34|2174.84|2177.27|2175.77|2177.29|2175.79|2176.34|2174.84|0
1695316200000|2023-09-21 17:10:00|2177.32|2175.82|2177.37|2175.87|2177.37|2175.87|2176.89|2175.39|0
1695316500000|2023-09-21 17:15:00|2177.38|2175.88|2178.81|2177.31|2178.83|2177.33|2177.38|2175.88|0
1695316800000|2023-09-21 17:20:00|2178.82|2177.32|2178.36|2176.86|2178.82|2177.32|2178.34|2176.84|0
1695317100000|2023-09-21 17:25:00|2178.37|2176.87|2178.82|2177.32|2179.74|2178.24|2178.36|2176.86|0
1695317400000|2023-09-21 17:30:00|2178.81|2177.31|2178.81|2177.31|2179.3|2177.8|2178.37|2176.87|0
1695317700000|2023-09-21 17:35:00|2178.82|2177.32|2178.83|2177.33|2179.76|2178.26|2178.82|2177.32|0
1695318000000|2023-09-21 17:40:00|2178.82|2177.32|2178.81|2177.31|2179.31|2177.81|2177.9|2176.4|0
1695318300000|2023-09-21 17:45:00|2178.82|2177.32|2178.37|2176.87|2178.84|2177.34|2178.36|2176.86|0
1695318600000|2023-09-21 17:50:00|2178.6|2177.1|2178.37|2176.87|2179.28|2177.78|2177.91|2176.41|0
1695318900000|2023-09-21 17:55:00|2178.36|2176.86|2177.91|2176.41|2178.37|2176.87|2177.44|2175.94|0
1695319200000|2023-09-21 18:00:00|2177.92|2176.42|2176.95|2175.45|2177.92|2176.42|2176.95|2175.45|0
1695319500000|2023-09-21 18:05:00|2176.96|2175.46|2176.05|2174.55|2176.99|2175.49|2176.05|2174.55|0
1695319800000|2023-09-21 18:10:00|2176.06|2174.56|2174.25|2172.75|2176.54|2175.04|2173.36|2171.86|0
1695320100000|2023-09-21 18:15:00|2174.24|2172.74|2174.67|2173.17|2175.14|2173.64|2173.32|2171.82|0
1695320400000|2023-09-21 18:20:00|2174.68|2173.18|2174.22|2172.72|2174.68|2173.18|2174.2|2172.7|0
1695320700000|2023-09-21 18:25:00|2174.21|2172.71|2173.26|2171.76|2174.22|2172.72|2172.82|2171.32|0
1695321000000|2023-09-21 18:30:00|2173.25|2171.75|2172.36|2170.86|2173.28|2171.78|2171.44|2169.94|0
1695321300000|2023-09-21 18:35:00|2171.91|2170.41|2172.85|2171.35|2173.33|2171.83|2171.9|2170.4|0
1695321600000|2023-09-21 18:40:00|2172.86|2171.36|2173.31|2171.81|2173.77|2172.27|2172.85|2171.35|0
1695321900000|2023-09-21 18:45:00|2172.86|2171.36|2172.82|2171.32|2173.32|2171.82|2172.82|2171.32|0
1695322200000|2023-09-21 18:50:00|2172.83|2171.33|2172.83|2171.33|2173.06|2171.56|2171.9|2170.4|0
1695322500000|2023-09-21 18:55:00|2172.82|2171.32|2172.19|2170.69|2172.83|2171.33|2172.19|2170.69|0
1695322800000|2023-09-21 19:00:00|2172.2|2170.7|2172.66|2171.16|2173.13|2171.63|2171.72|2170.22|0
1695323100000|2023-09-21 19:05:00|2172.88|2171.38|2172.03|2170.53|2173.11|2171.61|2172.01|2170.51|0
1695323400000|2023-09-21 19:10:00|2172.48|2170.98|2171.09|2169.59|2172.5|2171|2171.08|2169.58|0
1695323700000|2023-09-21 19:15:00|2171.08|2169.58|2170.62|2169.12|2171.1|2169.6|2170.15|2168.65|0
1695324000000|2023-09-21 19:20:00|2170.63|2169.13|2170.86|2169.36|2171.11|2169.61|2170.62|2169.12|0
1695324300000|2023-09-21 19:25:00|2171.08|2169.58|2169.82|2168.32|2171.09|2169.59|2169.17|2167.67|0
1695324600000|2023-09-21 19:30:00|2169.6|2168.1|2169.17|2167.67|2170.06|2168.56|2168.67|2167.17|0
1695324900000|2023-09-21 19:35:00|2169.16|2167.66|2169.91|2168.41|2170.39|2168.89|2169.16|2167.66|0
1695325200000|2023-09-21 19:40:00|2169.92|2168.42|2169.91|2168.41|2169.94|2168.44|2168.97|2167.47|0
1695325500000|2023-09-21 19:45:00|2169.9|2168.4|2169.01|2167.51|2169.94|2168.44|2169|2167.5|0
1695325800000|2023-09-21 19:50:00|2168.99|2167.49|2168.26|2166.76|2169.15|2167.65|2167.75|2166.25|0
1695326100000|2023-09-21 19:55:00|2168.27|2166.77|2167.54|2166.04|2168.29|2166.79|2166.62|2165.12|0
1695326400000|2023-09-21 20:00:00|2167.85|2166.35|2166.68|2165.18|2168.96|2167.46|2166.31|2164.81|0
1695326700000|2023-09-21 20:05:00|2166.67|2165.17|2167.46|2165.96|2167.65|2166.15|2166.54|2165.04|0
1695327000000|2023-09-21 20:10:00|2167.33|2165.83|2166.7|2165.2|2167.46|2165.96|2166.56|2165.06|0
1695327300000|2023-09-21 20:15:00|2166.69|2165.19|2166.23|2164.73|2166.93|2165.43|2166.14|2164.64|0
1695327600000|2023-09-21 20:20:00|2166.14|2164.64|2165.59|2164.09|2166.19|2164.69|2165.46|2163.96|0
1695327900000|2023-09-21 20:25:00|2165.6|2164.1|2165.47|2163.97|2165.7|2164.2|2165.36|2163.86|0
1695328200000|2023-09-21 20:30:00|2165.46|2163.96|2166.02|2164.52|2166.02|2164.52|2165.24|2163.74|0
1695328500000|2023-09-21 20:35:00|2165.93|2164.43|2166.56|2165.06|2166.7|2165.2|2165.93|2164.43|0
1695328800000|2023-09-21 20:40:00|2166.55|2165.05|2165.35|2163.85|2166.55|2165.05|2165.35|2163.85|0
1695329100000|2023-09-21 20:45:00|2165.22|2163.72|2165.58|2164.08|2165.68|2164.18|2165.22|2163.72|0
1695329400000|2023-09-21 20:50:00|2165.59|2164.09|2165.58|2164.08|2165.77|2164.27|2165.45|2163.95|0
1695329700000|2023-09-21 20:55:00|2165.49|2163.99|2166.14|2164.64|2166.19|2164.69|2165.45|2163.95|0
1695330000000|2023-09-21 21:00:00|2166.09|2164.59|2166|2164.5|2166.09|2164.59|2165.86|2164.36|0
1695330300000|2023-09-21 21:05:00|2165.91|2164.41|2166.04|2164.54|2166.04|2164.54|2165.71|2164.21|0
1695330600000|2023-09-21 21:10:00|2166.03|2164.53|2165.8|2164.3|2166.04|2164.54|2165.71|2164.21|0
1695330900000|2023-09-21 21:15:00|2165.71|2164.21|2165.76|2164.26|2165.8|2164.3|2165.43|2163.93|0
1695331200000|2023-09-21 21:20:00|2165.75|2164.25|2165.9|2164.4|2165.9|2164.4|2165.62|2164.12|0
1695331500000|2023-09-21 21:25:00|2166.03|2164.53|2165.99|2164.49|2166.04|2164.54|2165.9|2164.4|0
1695331800000|2023-09-21 21:30:00|2165.94|2164.44|2165.94|2164.44|2166.13|2164.63|2165.94|2164.44|0
1695332100000|2023-09-21 21:35:00|2165.99|2164.49|2165.62|2164.12|2165.99|2164.49|2165.62|2164.12|0
1695332400000|2023-09-21 21:40:00|2165.66|2164.16|2165.76|2164.26|2165.76|2164.26|2165.66|2164.16|0
1695332700000|2023-09-21 21:45:00|2165.71|2164.21|2165.94|2164.44|2166.03|2164.53|2165.66|2164.16|0
1695333000000|2023-09-21 21:50:00|2166.03|2164.53|2165.9|2164.4|2166.03|2164.53|2165.76|2164.26|0
1695333300000|2023-09-21 21:55:00|2165.94|2164.44|2166.17|2164.67|2166.17|2164.67|2165.94|2164.44|0
1695333600000|2023-09-21 22:00:00|2166.19|2164.69|2167.07|2165.57|2167.84|2166.34|2166.19|2164.69|0
1695333900000|2023-09-21 22:05:00|2167.08|2165.58|2167.21|2165.71|2167.31|2165.81|2166.89|2165.39|0
1695334200000|2023-09-21 22:10:00|2167.22|2165.72|2168|2166.5|2168.09|2166.59|2167.22|2165.72|0
1695334500000|2023-09-21 22:15:00|2168.09|2166.59|2168.43|2166.93|2168.43|2166.93|2168|2166.5|0
1695334800000|2023-09-21 22:20:00|2168.42|2166.92|2168.66|2167.16|2168.8|2167.3|2168.33|2166.83|0
1695335100000|2023-09-21 22:25:00|2168.67|2167.17|2168.57|2167.07|2168.67|2167.17|2168.11|2166.61|0
1695335400000|2023-09-21 22:30:00|2168.58|2167.08|2168.11|2166.61|2168.67|2167.17|2168.02|2166.52|0
1695335700000|2023-09-21 22:35:00|2168.07|2166.57|2168.21|2166.71|2168.21|2166.71|2168.02|2166.52|0
1695336000000|2023-09-21 22:40:00|2168.2|2166.7|2168.34|2166.84|2168.44|2166.94|2168.11|2166.61|0
1695336300000|2023-09-21 22:45:00|2168.3|2166.8|2168.02|2166.52|2168.3|2166.8|2168.02|2166.52|0
1695336600000|2023-09-21 22:50:00|2168.11|2166.61|2168.11|2166.61|2168.11|2166.61|2168.02|2166.52|0
1695336900000|2023-09-21 22:55:00|2168.12|2166.62|2168.11|2166.61|2168.34|2166.84|2168.11|2166.61|0
1695337200000|2023-09-21 23:00:00|2168.13|2166.63|2167.23|2165.73|2168.23|2166.73|2167.09|2165.59|0
1695337500000|2023-09-21 23:05:00|2167.24|2165.74|2167.23|2165.73|2167.65|2166.15|2167.23|2165.73|0
1695337800000|2023-09-21 23:10:00|2167.24|2165.74|2167.46|2165.96|2167.56|2166.06|2167.24|2165.74|0
1695338100000|2023-09-21 23:15:00|2167.33|2165.83|2167.46|2165.96|2167.56|2166.06|2167.23|2165.73|0
1695338400000|2023-09-21 23:20:00|2167.37|2165.87|2167.56|2166.06|2167.65|2166.15|2167.33|2165.83|0
1695338700000|2023-09-21 23:25:00|2167.55|2166.05|2167.33|2165.83|2167.56|2166.06|2167.09|2165.59|0
1695339000000|2023-09-21 23:30:00|2167.32|2165.82|2167.33|2165.83|2167.46|2165.96|2167.23|2165.73|0
1695339300000|2023-09-21 23:35:00|2167.32|2165.82|2167.79|2166.29|2167.79|2166.29|2167.23|2165.73|0
1695339600000|2023-09-21 23:40:00|2167.78|2166.28|2167.74|2166.24|2167.79|2166.29|2167.56|2166.06|0
1695339900000|2023-09-21 23:45:00|2167.79|2166.29|2167.46|2165.96|2167.79|2166.29|2167.46|2165.96|0
1695340200000|2023-09-21 23:50:00|2167.33|2165.83|2166.31|2164.81|2167.33|2165.83|2165.98|2164.48|0
1695340500000|2023-09-21 23:55:00|2166.3|2164.8|2166.54|2165.04|2166.68|2165.18|2166.21|2164.71|0
1695340800000|2023-09-22 00:00:00|2166.68|2165.18|2166.2|2164.7|2167.56|2166.06|2166.1|2164.6|0
1695341100000|2023-09-22 00:05:00|2166.34|2164.84|2166.66|2165.16|2166.75|2165.25|2165.87|2164.37|0
1695341400000|2023-09-22 00:10:00|2166.57|2165.07|2166.01|2164.51|2166.57|2165.07|2165.87|2164.37|0
1695341700000|2023-09-22 00:15:00|2165.87|2164.37|2165.29|2163.79|2165.87|2164.37|2164.83|2163.33|0
1695342000000|2023-09-22 00:20:00|2165.3|2163.8|2164.85|2163.35|2165.76|2164.26|2164.83|2163.33|0
1695342300000|2023-09-22 00:25:00|2164.84|2163.34|2164.37|2162.87|2164.84|2163.34|2164.37|2162.87|0
1695342600000|2023-09-22 00:30:00|2164.38|2162.88|2164.82|2163.32|2164.83|2163.33|2163.46|2161.96|0
1695342900000|2023-09-22 00:35:00|2164.83|2163.33|2164.83|2163.33|2165.28|2163.78|2163.91|2162.41|0
1695343200000|2023-09-22 00:40:00|2165.06|2163.56|2164.37|2162.87|2165.28|2163.78|2164.37|2162.87|0
1695343500000|2023-09-22 00:45:00|2164.38|2162.88|2164.83|2163.33|2164.83|2163.33|2164.37|2162.87|0
1695343800000|2023-09-22 00:50:00|2164.84|2163.34|2166.2|2164.7|2166.2|2164.7|2164.84|2163.34|0
1695344100000|2023-09-22 00:55:00|2166.21|2164.71|2167.11|2165.61|2167.11|2165.61|2166.2|2164.7|0
1695344400000|2023-09-22 01:00:00|2167.1|2165.6|2165.3|2163.8|2167.1|2165.6|2165.29|2163.79|0
1695344700000|2023-09-22 01:05:00|2165.29|2163.79|2165.75|2164.25|2166.2|2164.7|2164.38|2162.88|0
1695345000000|2023-09-22 01:10:00|2165.76|2164.26|2165.3|2163.8|2166.2|2164.7|2165.29|2163.79|0
1695345300000|2023-09-22 01:15:00|2165.31|2163.81|2166.67|2165.17|2167.12|2165.62|2165.3|2163.8|0
1695345600000|2023-09-22 01:20:00|2166.66|2165.16|2167.59|2166.09|2167.59|2166.09|2166.21|2164.71|0
1695345900000|2023-09-22 01:25:00|2167.58|2166.08|2168.04|2166.54|2168.04|2166.54|2167.13|2165.63|0
1695346200000|2023-09-22 01:30:00|2167.81|2166.31|2167.58|2166.08|2168.5|2167|2167.13|2165.63|0
1695346500000|2023-09-22 01:35:00|2167.59|2166.09|2167.58|2166.08|2168.04|2166.54|2167.13|2165.63|0
1695346800000|2023-09-22 01:40:00|2167.59|2166.09|2167.6|2166.1|2168.51|2167.01|2167.58|2166.08|0
1695347100000|2023-09-22 01:45:00|2167.82|2166.32|2168.51|2167.01|2168.51|2167.01|2167.82|2166.32|0
1695347400000|2023-09-22 01:50:00|2168.5|2167|2168.04|2166.54|2168.51|2167.01|2167.59|2166.09|0
1695347700000|2023-09-22 01:55:00|2167.6|2166.1|2168.5|2167|2168.5|2167|2167.59|2166.09|0
1695348000000|2023-09-22 02:00:00|2168.95|2167.45|2168.95|2167.45|2168.96|2167.46|2168.49|2166.99|0
1695348300000|2023-09-22 02:05:00|2168.94|2167.44|2170.3|2168.8|2170.31|2168.81|2168.94|2167.44|0
1695348600000|2023-09-22 02:10:00|2170.31|2168.81|2170.76|2169.26|2170.77|2169.27|2169.85|2168.35|0
1695348900000|2023-09-22 02:15:00|2170.77|2169.27|2171.22|2169.72|2171.22|2169.72|2170.76|2169.26|0
1695349200000|2023-09-22 02:20:00|2171.21|2169.71|2171.66|2170.16|2171.66|2170.16|2170.76|2169.26|0
1695349500000|2023-09-22 02:25:00|2171.21|2169.71|2171.66|2170.16|2171.67|2170.17|2171.21|2169.71|0
1695349800000|2023-09-22 02:30:00|2171.67|2170.17|2171.66|2170.16|2172.11|2170.61|2171.65|2170.15|0
1695350100000|2023-09-22 02:35:00|2172.11|2170.61|2171.65|2170.15|2172.11|2170.61|2171.65|2170.15|0
1695350400000|2023-09-22 02:40:00|2171.66|2170.16|2171.65|2170.15|2172.11|2170.61|2170.75|2169.25|0
1695350700000|2023-09-22 02:45:00|2171.66|2170.16|2171.66|2170.16|2172.11|2170.61|2171.21|2169.71|0
1695351000000|2023-09-22 02:50:00|2171.21|2169.71|2171.18|2169.68|2172.55|2171.05|2170.74|2169.24|0
1695351300000|2023-09-22 02:55:00|2171.41|2169.91|2171.18|2169.68|2171.64|2170.14|2170.72|2169.22|0
1695351600000|2023-09-22 03:00:00|2171.41|2169.91|2171.2|2169.7|2171.41|2169.91|2170.5|2169|0
1695351900000|2023-09-22 03:05:00|2171.19|2169.69|2171.65|2170.15|2171.65|2170.15|2171.19|2169.69|0
1695352200000|2023-09-22 03:10:00|2172.1|2170.6|2173.46|2171.96|2173.46|2171.96|2172.1|2170.6|0
1695352500000|2023-09-22 03:15:00|2173.91|2172.41|2174.37|2172.87|2174.37|2172.87|2173.91|2172.41|0
1695352800000|2023-09-22 03:20:00|2174.38|2172.88|2173.47|2171.97|2174.38|2172.88|2173.02|2171.52|0
1695353100000|2023-09-22 03:25:00|2173.46|2171.96|2173.48|2171.98|2173.48|2171.98|2173.02|2171.52|0
1695353400000|2023-09-22 03:30:00|2173.47|2171.97|2174.37|2172.87|2174.38|2172.88|2173.47|2171.97|0
1695353700000|2023-09-22 03:35:00|2174.38|2172.88|2175.12|2173.62|2175.35|2173.85|2173.98|2172.48|0
1695354000000|2023-09-22 03:40:00|2174.9|2173.4|2174.55|2173.05|2175.45|2173.95|2174.55|2173.05|0
1695354300000|2023-09-22 03:45:00|2174.77|2173.27|2174.55|2173.05|2174.77|2173.27|2174.08|2172.58|0
1695354600000|2023-09-22 03:50:00|2174.54|2173.04|2174.55|2173.05|2175|2173.5|2174.09|2172.59|0
1695354900000|2023-09-22 03:55:00|2174.77|2173.27|2174.55|2173.05|2175.46|2173.96|2174.55|2173.05|0
1695355200000|2023-09-22 04:00:00|2174.54|2173.04|2174.55|2173.05|2174.55|2173.05|2174.54|2173.04|0
1695355500000|2023-09-22 04:05:00|2175|2173.5|2175.02|2173.52|2175.02|2173.52|2175|2173.5|0
1695355800000|2023-09-22 04:10:00|2175.05|2173.55|2175.5|2174|2175.95|2174.45|2175.05|2173.55|0
1695356100000|2023-09-22 04:15:00|2175.72|2174.22|2175.49|2173.99|2175.73|2174.23|2175.49|2173.99|0
1695356400000|2023-09-22 04:20:00|2175.04|2173.54|2175.04|2173.54|2175.04|2173.54|2174.59|2173.09|0
1695356700000|2023-09-22 04:25:00|2175.02|2173.52|2175.02|2173.52|2175.02|2173.52|2174.79|2173.29|0
1695357000000|2023-09-22 04:30:00|2174.79|2173.29|2174.63|2173.13|2175.02|2173.52|2174.08|2172.58|0
1695357300000|2023-09-22 04:35:00|2174.41|2172.91|2174.53|2173.03|2174.64|2173.14|2174.41|2172.91|0
1695357600000|2023-09-22 04:40:00|2174.52|2173.02|2174.51|2173.01|2174.52|2173.02|2174.08|2172.58|0
1695357900000|2023-09-22 04:45:00|2174.52|2173.02|2174.07|2172.57|2174.75|2173.25|2174.06|2172.56|0
1695358200000|2023-09-22 04:50:00|2174.06|2172.56|2174.98|2173.48|2174.98|2173.48|2174.06|2172.56|0
1695358800000|2023-09-22 05:00:00|2174.97|2173.47|2174.97|2173.47|2174.98|2173.48|2174.52|2173.02|0
1695359100000|2023-09-22 05:05:00|2174.75|2173.25|2175.42|2173.92|2175.43|2173.93|2174.52|2173.02|0
1695359400000|2023-09-22 05:10:00|2175.43|2173.93|2175.41|2173.91|2175.43|2173.93|2175.41|2173.91|0
1695359700000|2023-09-22 05:15:00|2175.42|2173.92|2174.97|2173.47|2175.42|2173.92|2174.96|2173.46|0
1695360000000|2023-09-22 05:20:00|2174.96|2173.46|2175.42|2173.92|2175.42|2173.92|2174.51|2173.01|0
1695360300000|2023-09-22 05:25:00|2174.97|2173.47|2174.97|2173.47|2175.43|2173.93|2174.96|2173.46|0
1695360600000|2023-09-22 05:30:00|2174.98|2173.48|2175.42|2173.92|2175.42|2173.92|2174.52|2173.02|0
1695360900000|2023-09-22 05:35:00|2175.2|2173.7|2175.42|2173.92|2175.88|2174.38|2174.97|2173.47|0
1695361200000|2023-09-22 05:40:00|2175.87|2174.37|2177.23|2175.73|2177.24|2175.74|2175.87|2174.37|0
1695361500000|2023-09-22 05:45:00|2177.22|2175.72|2177.23|2175.73|2177.24|2175.74|2176.77|2175.27|0
1695361800000|2023-09-22 05:50:00|2177.22|2175.72|2175.81|2174.31|2177.22|2175.72|2175.77|2174.27|0
1695362100000|2023-09-22 05:55:00|2175.8|2174.3|2174.9|2173.4|2175.81|2174.31|2174.9|2173.4|0
1695362400000|2023-09-22 06:00:00|2174.91|2173.41|2173.27|2171.77|2174.91|2173.41|2172.36|2170.86|0
1695362700000|2023-09-22 06:05:00|2173.28|2171.78|2176.07|2174.57|2176.08|2174.58|2173.28|2171.78|0
1695363000000|2023-09-22 06:10:00|2176.08|2174.58|2175.62|2174.12|2176.3|2174.8|2175.16|2173.66|0
1695363300000|2023-09-22 06:15:00|2175.17|2173.67|2175.19|2173.69|2175.65|2174.15|2174.71|2173.21|0
1695363600000|2023-09-22 06:20:00|2174.97|2173.47|2173.79|2172.29|2175.2|2173.7|2173.38|2171.88|0
1695363900000|2023-09-22 06:25:00|2174.02|2172.52|2174.71|2173.21|2174.71|2173.21|2173.78|2172.28|0
1695364200000|2023-09-22 06:30:00|2174.7|2173.2|2174.66|2173.26|2175.6|2174.1|2174.16|2172.76|5
1695364500000|2023-09-22 06:35:00|2174.78|2173.38|2175.03|2173.63|2175.53|2174.13|2174.78|2173.38|46
1695364800000|2023-09-22 06:40:00|2174.53|2173.13|2174.28|2172.88|2175.03|2173.63|2173.53|2172.13|63
1695365100000|2023-09-22 06:45:00|2174.16|2172.76|2174.28|2172.88|2174.78|2173.38|2173.66|2172.26|60
1695365400000|2023-09-22 06:50:00|2174.16|2172.76|2173.03|2171.63|2174.16|2172.76|2172.91|2171.51|32
1695365700000|2023-09-22 06:55:00|2172.63|2171.13|2171.2|2169.7|2173.11|2171.61|2171.2|2169.7|0
1695366000000|2023-09-22 07:00:00|2170.75|2169.25|2166.71|2166.21|2172.46|2171.96|2162.71|2162.21|5509
1695366300000|2023-09-22 07:05:00|2166.96|2166.46|2167.71|2167.21|2168.96|2168.46|2165.21|2164.71|2599
1695366600000|2023-09-22 07:10:00|2167.46|2166.96|2172.33|2171.83|2172.33|2171.83|2167.21|2166.71|1338
1695366900000|2023-09-22 07:15:00|2172.83|2172.33|2176.96|2176.46|2177.46|2176.96|2172.21|2171.71|1740
1695367200000|2023-09-22 07:20:00|2177.08|2176.58|2175.46|2174.96|2177.71|2177.21|2174.46|2173.96|1449
1695367500000|2023-09-22 07:25:00|2175.21|2174.71|2176.08|2175.58|2176.33|2175.83|2172.71|2172.21|1271
1695367800000|2023-09-22 07:30:00|2175.83|2175.33|2173.46|2172.96|2177.71|2177.21|2173.21|2172.71|1510
1695368100000|2023-09-22 07:35:00|2173.71|2173.21|2170.21|2169.71|2175.21|2174.71|2170.21|2169.71|1409
1695368400000|2023-09-22 07:40:00|2169.98|2169.48|2172.73|2172.23|2173.6|2173.1|2169.73|2169.23|868
1695368700000|2023-09-22 07:45:00|2172.98|2172.48|2175.73|2175.23|2175.98|2175.48|2172.73|2172.23|744
1695369000000|2023-09-22 07:50:00|2175.98|2175.48|2173.23|2172.73|2176.48|2175.98|2172.98|2172.48|531
1695369300000|2023-09-22 07:55:00|2172.98|2172.48|2171.48|2170.98|2173.48|2172.98|2170.98|2170.48|747
1695369600000|2023-09-22 08:00:00|2171.73|2171.23|2167.98|2167.48|2171.73|2171.23|2167.48|2166.98|1025
1695369900000|2023-09-22 08:05:00|2168.1|2167.6|2167.23|2166.73|2168.48|2167.98|2166.85|2166.35|637
1695370200000|2023-09-22 08:10:00|2166.98|2166.48|2168.98|2168.48|2169.98|2169.48|2166.23|2165.73|784
1695370500000|2023-09-22 08:15:00|2169.48|2168.98|2171.73|2171.23|2171.98|2171.48|2169.48|2168.98|493
1695370800000|2023-09-22 08:20:00|2171.98|2171.48|2170.98|2170.48|2172.23|2171.73|2170.1|2169.6|534
1695371100000|2023-09-22 08:25:00|2171.23|2170.73|2169.98|2169.48|2171.23|2170.73|2168.98|2168.48|501
1695371400000|2023-09-22 08:30:00|2170.1|2169.6|2172.48|2171.98|2173.23|2172.73|2169.23|2168.73|642
1695371700000|2023-09-22 08:35:00|2172.23|2171.73|2172.73|2172.23|2172.98|2172.48|2171.48|2170.98|721
1695372000000|2023-09-22 08:40:00|2172.85|2172.35|2173.48|2172.98|2173.48|2172.98|2171.98|2171.48|309
1695372300000|2023-09-22 08:45:00|2173.23|2172.73|2171.48|2170.98|2173.48|2172.98|2171.23|2170.73|643
1695372600000|2023-09-22 08:50:00|2171.73|2171.23|2171.6|2171.1|2173.23|2172.73|2171.23|2170.73|712
1695372900000|2023-09-22 08:55:00|2171.48|2170.98|2171.23|2170.73|2171.98|2171.48|2170.98|2170.48|660
1695373200000|2023-09-22 09:00:00|2171.48|2170.98|2168.98|2168.48|2171.98|2171.48|2168.73|2168.23|634
1695373500000|2023-09-22 09:05:00|2168.73|2168.23|2169.23|2168.73|2169.98|2169.48|2168.35|2167.85|575
1695373800000|2023-09-22 09:10:00|2169.1|2168.6|2169.48|2168.98|2169.98|2169.48|2168.73|2168.23|445
1695374100000|2023-09-22 09:15:00|2169.73|2169.23|2169.73|2169.23|2170.73|2170.23|2169.23|2168.73|509
1695374400000|2023-09-22 09:20:00|2169.48|2168.98|2169.48|2168.98|2170.48|2169.98|2168.98|2168.48|346
1695374700000|2023-09-22 09:25:00|2169.23|2168.73|2168.98|2168.48|2170.48|2169.98|2168.35|2167.85|377
1695375000000|2023-09-22 09:30:00|2168.73|2168.23|2169.23|2168.73|2169.48|2168.98|2167.73|2167.23|562
1695375300000|2023-09-22 09:35:00|2169.48|2168.98|2170.48|2169.98|2171.23|2170.73|2169.48|2168.98|523
1695375600000|2023-09-22 09:40:00|2170.73|2170.23|2170.73|2170.23|2171.73|2171.23|2170.48|2169.98|463
1695375900000|2023-09-22 09:45:00|2170.85|2170.35|2172.23|2171.73|2172.73|2172.23|2170.73|2170.23|457
1695376200000|2023-09-22 09:50:00|2172.48|2171.98|2172.23|2171.73|2173.35|2172.85|2171.98|2171.48|467
1695376500000|2023-09-22 09:55:00|2172.48|2171.98|2172.23|2171.73|2172.98|2172.48|2171.98|2171.48|335
1695376800000|2023-09-22 10:00:00|2172.48|2171.98|2171.98|2171.48|2173.23|2172.73|2171.98|2171.48|398
1695377100000|2023-09-22 10:05:00|2172.23|2171.73|2172.73|2172.23|2173.48|2172.98|2172.23|2171.73|472
1695377400000|2023-09-22 10:10:00|2172.48|2171.98|2172.23|2171.73|2172.98|2172.48|2171.73|2171.23|428
1695377700000|2023-09-22 10:15:00|2172.48|2171.98|2170.73|2170.23|2172.73|2172.23|2170.48|2169.98|421
1695378000000|2023-09-22 10:20:00|2170.6|2170.1|2170.48|2169.98|2170.98|2170.48|2169.73|2169.23|489
1695378300000|2023-09-22 10:25:00|2170.6|2170.1|2169.73|2169.23|2170.6|2170.1|2169.23|2168.73|415
1695378600000|2023-09-22 10:30:00|2169.98|2169.48|2170.23|2169.73|2170.48|2169.98|2169.48|2168.98|308
1695378900000|2023-09-22 10:35:00|2170.35|2169.85|2170.48|2169.98|2170.98|2170.48|2169.98|2169.48|310
1695379200000|2023-09-22 10:40:00|2170.73|2170.23|2172.98|2172.48|2172.98|2172.48|2170.23|2169.73|268
1695379500000|2023-09-22 10:45:00|2173.1|2172.6|2173.48|2172.98|2173.73|2173.23|2172.73|2172.23|440
1695379800000|2023-09-22 10:50:00|2173.73|2173.23|2172.48|2171.98|2173.98|2173.48|2172.48|2171.98|371
1695380100000|2023-09-22 10:55:00|2172.73|2172.23|2172.23|2171.73|2172.98|2172.48|2171.85|2171.35|302
1695380400000|2023-09-22 11:00:00|2172.35|2171.85|2168.98|2168.48|2172.35|2171.85|2168.73|2168.23|671
1695380700000|2023-09-22 11:05:00|2169.23|2168.73|2170.48|2169.98|2171.23|2170.73|2169.1|2168.6|425
1695381000000|2023-09-22 11:10:00|2170.23|2169.73|2170.23|2169.73|2170.98|2170.48|2169.73|2169.23|310
1695381300000|2023-09-22 11:15:00|2169.98|2169.48|2170.48|2169.98|2170.73|2170.23|2169.23|2168.73|244
1695381600000|2023-09-22 11:20:00|2170.73|2170.23|2170.73|2170.23|2170.73|2170.23|2169.98|2169.48|195
1695381900000|2023-09-22 11:25:00|2170.48|2169.98|2169.23|2168.73|2170.73|2170.23|2168.98|2168.48|343
1695382200000|2023-09-22 11:30:00|2169.48|2168.98|2167.73|2167.23|2169.48|2168.98|2167.73|2167.23|400
1695382500000|2023-09-22 11:35:00|2167.98|2167.48|2168.48|2167.98|2168.48|2167.98|2167.23|2166.73|542
1695382800000|2023-09-22 11:40:00|2168.53|2168.03|2167.78|2167.28|2169.78|2169.28|2167.78|2167.28|630
1695383100000|2023-09-22 11:45:00|2168.03|2167.53|2168.53|2168.03|2168.65|2168.15|2167.03|2166.53|557
1695383400000|2023-09-22 11:50:00|2168.78|2168.28|2168.78|2168.28|2169.28|2168.78|2168.28|2167.78|377
1695383700000|2023-09-22 11:55:00|2169.03|2168.53|2169.03|2168.53|2169.53|2169.03|2168.78|2168.28|820
1695384000000|2023-09-22 12:00:00|2169.28|2168.78|2170.53|2170.03|2172.28|2171.78|2169.03|2168.53|835
1695384300000|2023-09-22 12:05:00|2170.78|2170.28|2170.03|2169.53|2171.28|2170.78|2169.28|2168.78|549
1695384600000|2023-09-22 12:10:00|2169.78|2169.28|2170.53|2170.03|2171.03|2170.53|2169.03|2168.53|361
1695384900000|2023-09-22 12:15:00|2170.28|2169.78|2170.28|2169.78|2170.53|2170.03|2169.53|2169.03|429
1695385200000|2023-09-22 12:20:00|2170.4|2169.9|2171.28|2170.78|2171.53|2171.03|2170.28|2169.78|549
1695385500000|2023-09-22 12:25:00|2171.4|2170.9|2171.53|2171.03|2172.03|2171.53|2171.28|2170.78|817
1695385800000|2023-09-22 12:30:00|2171.4|2170.9|2170.15|2169.65|2171.78|2171.28|2170.03|2169.53|581
1695386100000|2023-09-22 12:35:00|2170.03|2169.53|2169.53|2169.03|2170.28|2169.78|2168.53|2168.03|737
1695386400000|2023-09-22 12:40:00|2169.78|2169.28|2168.78|2168.28|2169.78|2169.28|2168.28|2167.78|577
1695386700000|2023-09-22 12:45:00|2168.9|2168.4|2168.28|2167.78|2169.28|2168.78|2167.78|2167.28|289
1695387000000|2023-09-22 12:50:00|2168.03|2167.53|2166.78|2166.28|2168.03|2167.53|2166.53|2166.03|605
1695387300000|2023-09-22 12:55:00|2166.53|2166.03|2166.78|2166.28|2166.78|2166.28|2165.78|2165.28|703
1695387600000|2023-09-22 13:00:00|2167.03|2166.53|2167.53|2167.03|2168.03|2167.53|2166.78|2166.28|499
1695387900000|2023-09-22 13:05:00|2167.28|2166.78|2167.78|2167.28|2168.53|2168.03|2166.78|2166.28|334
1695388200000|2023-09-22 13:10:00|2168.03|2167.53|2167.28|2166.78|2168.03|2167.53|2166.28|2165.78|380
1695388500000|2023-09-22 13:15:00|2167.03|2166.53|2167.03|2166.53|2168.03|2167.53|2166.28|2165.78|350
1695388800000|2023-09-22 13:20:00|2166.78|2166.28|2166.78|2166.28|2167.53|2167.03|2166.28|2165.78|265
1695389100000|2023-09-22 13:25:00|2166.53|2166.03|2166.03|2165.53|2167.03|2166.53|2165.53|2165.03|479
1695389400000|2023-09-22 13:30:00|2165.78|2165.28|2166.78|2166.28|2168.78|2168.28|2165.28|2164.78|964
1695389700000|2023-09-22 13:35:00|2167.03|2166.53|2168.53|2168.03|2169.28|2168.78|2166.9|2166.4|568
1695390000000|2023-09-22 13:40:00|2168.78|2168.28|2166.78|2166.28|2169.03|2168.53|2166.28|2165.78|1692
1695390300000|2023-09-22 13:45:00|2167.03|2166.53|2168.03|2167.53|2169.03|2168.53|2166.9|2166.4|841
1695390600000|2023-09-22 13:50:00|2167.78|2167.28|2166.28|2165.78|2169.28|2168.78|2165.53|2165.03|1417
1695390900000|2023-09-22 13:55:00|2166.53|2166.03|2171.78|2171.28|2171.78|2171.28|2165.78|2165.28|2889
1695391200000|2023-09-22 14:00:00|2171.53|2171.03|2169.78|2169.28|2171.53|2171.03|2168.28|2167.78|1718
1695391500000|2023-09-22 14:05:00|2169.53|2169.03|2172.03|2171.53|2174.03|2173.53|2169.53|2169.03|1196
1695391800000|2023-09-22 14:10:00|2172.13|2171.63|2171.13|2170.63|2172.88|2172.38|2170.88|2170.38|763
1695392100000|2023-09-22 14:15:00|2171|2170.5|2169.38|2168.88|2171.13|2170.63|2168.38|2167.88|885
1695392400000|2023-09-22 14:20:00|2169.13|2168.63|2171.63|2171.13|2171.63|2171.13|2169.13|2168.63|455
1695392700000|2023-09-22 14:25:00|2171.5|2171|2169.63|2169.13|2171.5|2171|2168.88|2168.38|660
1695393000000|2023-09-22 14:30:00|2169.75|2169.25|2172.63|2172.13|2172.63|2172.13|2169.63|2169.13|722
1695393300000|2023-09-22 14:35:00|2172.38|2171.88|2172.88|2172.38|2173.13|2172.63|2171.88|2171.38|800
1695393600000|2023-09-22 14:40:00|2172.63|2172.13|2171.63|2171.13|2172.63|2172.13|2171.13|2170.63|966
1695393900000|2023-09-22 14:45:00|2171.75|2171.25|2170.63|2170.13|2172.13|2171.63|2170.38|2169.88|507
1695394200000|2023-09-22 14:50:00|2170.5|2170|2169.13|2168.63|2170.63|2170.13|2168.88|2168.38|782
1695394500000|2023-09-22 14:55:00|2168.88|2168.38|2167.63|2167.13|2169.13|2168.63|2167.63|2167.13|929
1695394800000|2023-09-22 15:00:00|2167.88|2167.38|2165.38|2164.88|2168.38|2167.88|2165.38|2164.88|1166
1695395100000|2023-09-22 15:05:00|2165.13|2164.63|2164.63|2164.13|2165.63|2165.13|2164.13|2163.63|1304
1695395400000|2023-09-22 15:10:00|2164.88|2164.38|2162.63|2162.13|2165.13|2164.63|2162.38|2161.88|1323
1695395700000|2023-09-22 15:15:00|2162.88|2162.38|2163.88|2163.38|2165.13|2164.63|2162.63|2162.13|1668
1695396000000|2023-09-22 15:20:00|2164.13|2163.63|2166.84|2165.34|2166.84|2165.88|2163.88|2163.38|2334
1695396300000|2023-09-22 15:25:00|2166.83|2165.33|2168.24|2166.74|2168.24|2166.74|2166.39|2164.89|1160
1695396600000|2023-09-22 15:30:00|2168.68|2167.18|2166.33|2164.93|2168.69|2167.19|2166.08|2164.68|178
1695396900000|2023-09-22 15:35:00|2166.45|2165.05|2167.83|2166.43|2168.95|2167.55|2166.45|2165.05|291
1695397200000|2023-09-22 15:40:00|2167.95|2166.55|2165.58|2164.18|2168.08|2166.68|2165.58|2164.18|39
1695397500000|2023-09-22 15:45:00|2165.7|2164.3|2166.83|2165.43|2167.83|2166.43|2165.7|2164.3|32
1695397800000|2023-09-22 15:50:00|2166.7|2165.3|2166.08|2164.68|2166.7|2165.3|2164.83|2163.43|42
1695398100000|2023-09-22 15:55:00|2165.95|2164.55|2164.55|2163.05|2165.95|2164.55|2164.33|2162.93|44
1695398400000|2023-09-22 16:00:00|2164.54|2163.04|2163.64|2162.14|2164.56|2163.06|2163.63|2162.13|0
1695398700000|2023-09-22 16:05:00|2163.63|2162.13|2164.08|2162.58|2164.1|2162.6|2162.26|2160.76|0
1695399000000|2023-09-22 16:10:00|2164.07|2162.57|2164.09|2162.59|2164.54|2163.04|2163.16|2161.66|0
1695399300000|2023-09-22 16:15:00|2164.1|2162.6|2165.49|2163.99|2165.5|2164|2164.08|2162.58|0
1695399600000|2023-09-22 16:20:00|2165.04|2163.54|2165.49|2163.99|2165.51|2164.01|2165.02|2163.52|0
1695399900000|2023-09-22 16:25:00|2165.48|2163.98|2165.26|2163.76|2165.49|2163.99|2164.8|2163.3|0
1695400200000|2023-09-22 16:30:00|2165.27|2163.77|2165.72|2164.22|2166.19|2164.69|2164.81|2163.31|0
1695400500000|2023-09-22 16:35:00|2165.73|2164.23|2166.66|2165.16|2166.66|2165.16|2165.72|2164.22|0
1695400800000|2023-09-22 16:40:00|2166.67|2165.17|2166.22|2164.72|2167.12|2165.62|2166.2|2164.7|0
1695401100000|2023-09-22 16:45:00|2166.21|2164.71|2166.2|2164.7|2166.67|2165.17|2165.74|2164.24|0
1695401400000|2023-09-22 16:50:00|2166.21|2164.71|2166.19|2164.69|2166.65|2165.15|2165.74|2164.24|0
1695401700000|2023-09-22 16:55:00|2166.2|2164.7|2165.73|2164.23|2166.67|2165.17|2165.73|2164.23|0
1695402000000|2023-09-22 17:00:00|2165.74|2164.24|2165.29|2163.79|2165.75|2164.25|2164.83|2163.33|0
1695402300000|2023-09-22 17:05:00|2165.28|2163.78|2164.36|2162.86|2165.3|2163.8|2164.36|2162.86|0
1695402600000|2023-09-22 17:10:00|2164.35|2162.85|2164.34|2162.84|2164.83|2163.33|2163.89|2162.39|0
1695402900000|2023-09-22 17:15:00|2164.33|2162.83|2163.41|2161.91|2164.34|2162.84|2163.4|2161.9|0
1695403200000|2023-09-22 17:20:00|2163.4|2161.9|2162|2160.5|2163.4|2161.9|2161.52|2160.02|0
1695403500000|2023-09-22 17:25:00|2162.45|2160.95|2162.42|2160.92|2162.45|2160.95|2161.51|2160.01|0
1695403800000|2023-09-22 17:30:00|2161.97|2160.47|2161.51|2160.01|2162.41|2160.91|2161.03|2159.53|0
1695404100000|2023-09-22 17:35:00|2161.52|2160.02|2160.12|2158.62|2162.01|2160.51|2159.64|2158.14|0
1695404400000|2023-09-22 17:40:00|2160.13|2158.63|2159.94|2158.44|2160.58|2159.08|2159.47|2157.97|0
1695404700000|2023-09-22 17:45:00|2159.49|2157.99|2159.94|2158.44|2160.41|2158.91|2159.47|2157.97|0
1695405000000|2023-09-22 17:50:00|2159.95|2158.45|2160.89|2159.39|2160.91|2159.41|2159.95|2158.45|0
1695405300000|2023-09-22 17:55:00|2160.9|2159.4|2160.43|2158.93|2161.82|2160.32|2160.43|2158.93|0
1695405600000|2023-09-22 18:00:00|2160.88|2159.38|2160.42|2158.92|2160.91|2159.41|2159.96|2158.46|0
1695405900000|2023-09-22 18:05:00|2160.43|2158.93|2160.42|2158.92|2160.89|2159.39|2160.4|2158.9|0
1695406200000|2023-09-22 18:10:00|2160.41|2158.91|2159|2157.5|2160.42|2158.92|2158.54|2157.04|0
1695406500000|2023-09-22 18:15:00|2158.55|2157.05|2158.1|2156.6|2159.47|2157.97|2157.61|2156.11|0
1695406800000|2023-09-22 18:20:00|2158.11|2156.61|2159.54|2158.04|2159.99|2158.49|2158.1|2156.6|0
1695407100000|2023-09-22 18:25:00|2159.99|2158.49|2159.97|2158.47|2160.48|2158.98|2159.52|2158.02|0
1695407400000|2023-09-22 18:30:00|2159.96|2158.46|2159.99|2158.49|2160|2158.5|2159.04|2157.54|0
1695407700000|2023-09-22 18:35:00|2160|2158.5|2158.61|2157.11|2160|2158.5|2158.6|2157.1|0
1695408000000|2023-09-22 18:40:00|2158.6|2157.1|2157.69|2156.19|2159.07|2157.57|2157.69|2156.19|0
1695408300000|2023-09-22 18:45:00|2157.7|2156.2|2158.66|2157.16|2158.66|2157.16|2157.68|2156.18|0
1695408600000|2023-09-22 18:50:00|2158.67|2157.17|2159.39|2157.89|2159.4|2157.9|2158.47|2156.97|0
1695408900000|2023-09-22 18:55:00|2159.38|2157.88|2159.11|2157.61|2159.86|2158.36|2158.64|2157.14|0
1695409200000|2023-09-22 19:00:00|2159.1|2157.6|2160.54|2159.04|2161.47|2159.97|2159.1|2157.6|0
1695409500000|2023-09-22 19:05:00|2160.53|2159.03|2163.81|2162.31|2163.81|2162.31|2160.53|2159.03|0
1695409800000|2023-09-22 19:10:00|2163.82|2162.32|2163.81|2162.31|2164.28|2162.78|2163.34|2161.84|0
1695410100000|2023-09-22 19:15:00|2163.82|2162.32|2163.83|2162.33|2164.29|2162.79|2163.34|2161.84|0
1695410400000|2023-09-22 19:20:00|2163.82|2162.32|2164.74|2163.24|2165.24|2163.74|2163.34|2161.84|0
1695410700000|2023-09-22 19:25:00|2164.73|2163.23|2163.8|2162.3|2164.74|2163.24|2163.8|2162.3|0
1695411000000|2023-09-22 19:30:00|2164.25|2162.75|2162.38|2160.88|2164.27|2162.77|2162.38|2160.88|0
1695411300000|2023-09-22 19:35:00|2162.37|2160.87|2162.37|2160.87|2162.84|2161.34|2161.91|2160.41|0
1695411600000|2023-09-22 19:40:00|2162.82|2161.32|2160.44|2158.94|2162.82|2161.32|2160.44|2158.94|0
1695411900000|2023-09-22 19:45:00|2160.43|2158.93|2159.96|2158.46|2161.38|2159.88|2159.48|2157.98|0
1695412200000|2023-09-22 19:50:00|2159.51|2158.01|2159.01|2157.51|2159.97|2158.47|2158.09|2156.59|0
1695412500000|2023-09-22 19:55:00|2159.24|2157.74|2159.04|2157.54|2160.85|2159.35|2158.79|2157.29|0
1695412800000|2023-09-22 20:00:00|2159.03|2157.53|2159.04|2157.54|2161.07|2159.57|2158.72|2157.22|0
1695413100000|2023-09-22 20:05:00|2158.95|2157.45|2159.97|2158.47|2160.38|2158.88|2158.81|2157.31|0
1695413400000|2023-09-22 20:10:00|2159.96|2158.46|2160.52|2159.02|2161.07|2159.57|2159.73|2158.23|0
1695413700000|2023-09-22 20:15:00|2160.38|2158.88|2159.83|2158.33|2160.52|2159.02|2159.83|2158.33|0
1695414000000|2023-09-22 20:20:00|2159.82|2158.32|2160.1|2158.6|2160.61|2159.11|2159.73|2158.23|0
1695414300000|2023-09-22 20:25:00|2160.06|2158.56|2160.06|2158.56|2160.29|2158.79|2159.97|2158.47|0
1695414600000|2023-09-22 20:30:00|2160.08|2158.58|2159.75|2158.25|2160.31|2158.81|2159.75|2158.25|0
1695414900000|2023-09-22 20:35:00|2159.76|2158.26|2159.99|2158.49|2160.31|2158.81|2159.75|2158.25|0
1695415200000|2023-09-22 20:40:00|2159.98|2158.48|2159.29|2157.79|2159.98|2158.48|2159.06|2157.56|0
1695415500000|2023-09-22 20:45:00|2159.3|2157.8|2159.06|2157.56|2159.75|2158.25|2158.97|2157.47|0
1695415800000|2023-09-22 20:50:00|2158.97|2157.47|2158.74|2157.24|2159.2|2157.7|2158.65|2157.15|0
1695416100000|2023-09-22 20:55:00|2158.69|2157.19|2159.29|2157.79|2159.48|2157.98|2158.65|2157.15|0
1695592800000|2023-09-24 22:00:00|2160.79|2159.29|2161.58|2160.08|2161.67|2160.17|2160.66|2159.16|0
1695593100000|2023-09-24 22:05:00|2161.57|2160.07|2163.09|2161.59|2163.32|2161.82|2161.35|2159.85|0
1695593400000|2023-09-24 22:10:00|2163|2161.5|2163.52|2162.02|2163.75|2162.25|2163|2161.5|0
1695593700000|2023-09-24 22:15:00|2163.48|2161.98|2163.66|2162.16|2163.75|2162.25|2163.2|2161.7|0
1695594000000|2023-09-24 22:20:00|2163.52|2162.02|2163.75|2162.25|2163.85|2162.35|2163.48|2161.98|0
1695594300000|2023-09-24 22:25:00|2163.76|2162.26|2164.08|2162.58|2164.21|2162.71|2163.76|2162.26|0
1695594600000|2023-09-24 22:30:00|2164.12|2162.62|2163.66|2162.16|2164.21|2162.71|2163.52|2162.02|0
1695594900000|2023-09-24 22:35:00|2163.52|2162.02|2163.43|2161.93|2163.66|2162.16|2163.29|2161.79|0
1695595200000|2023-09-24 22:40:00|2163.29|2161.79|2163.06|2161.56|2163.43|2161.93|2163.06|2161.56|0
1695595500000|2023-09-24 22:45:00|2163.07|2161.57|2163.06|2161.56|2163.43|2161.93|2163.06|2161.56|0
1695595800000|2023-09-24 22:50:00|2163.15|2161.65|2162.97|2161.47|2163.2|2161.7|2162.97|2161.47|0
1695596100000|2023-09-24 22:55:00|2163.06|2161.56|2162.74|2161.24|2163.06|2161.56|2162.74|2161.24|0
1695596400000|2023-09-24 23:00:00|2162.88|2161.38|2162.66|2161.16|2162.89|2161.39|2162.42|2160.92|0
1695596700000|2023-09-24 23:05:00|2162.65|2161.15|2162.52|2161.02|2162.89|2161.39|2162.43|2160.93|0
1695597000000|2023-09-24 23:10:00|2162.47|2160.97|2162.75|2161.25|2162.89|2161.39|2162.43|2160.93|0
1695597300000|2023-09-24 23:15:00|2162.89|2161.39|2162.43|2160.93|2162.89|2161.39|2162.33|2160.83|0
1695597600000|2023-09-24 23:20:00|2162.52|2161.02|2162.2|2160.7|2162.52|2161.02|2161.97|2160.47|0
1695597900000|2023-09-24 23:25:00|2162.19|2160.69|2162.33|2160.83|2162.75|2161.25|2162.01|2160.51|0
1695598200000|2023-09-24 23:30:00|2162.2|2160.7|2162.66|2161.16|2162.66|2161.16|2162.2|2160.7|0
1695598500000|2023-09-24 23:35:00|2162.65|2161.15|2162.75|2161.25|2162.89|2161.39|2162.52|2161.02|0
1695598800000|2023-09-24 23:40:00|2162.89|2161.39|2162.98|2161.48|2163.07|2161.57|2162.8|2161.3|0
1695599100000|2023-09-24 23:45:00|2163.03|2161.53|2162.75|2161.25|2163.07|2161.57|2162.43|2160.93|0
1695599400000|2023-09-24 23:50:00|2162.66|2161.16|2162.75|2161.25|2162.75|2161.25|2162.52|2161.02|0
1695599700000|2023-09-24 23:55:00|2162.66|2161.16|2162.66|2161.16|2162.89|2161.39|2162.43|2160.93|0
1695600000000|2023-09-25 00:00:00|2162.65|2161.15|2161.09|2159.59|2162.66|2161.16|2161|2159.5|0
1695600300000|2023-09-25 00:05:00|2161.14|2159.64|2161.2|2159.7|2161.74|2160.24|2161|2159.5|0
1695600600000|2023-09-25 00:10:00|2161.19|2159.69|2160.55|2159.05|2161.43|2159.93|2160.41|2158.91|0
1695600900000|2023-09-25 00:15:00|2161.33|2159.83|2159.69|2158.19|2161.33|2159.83|2159.25|2157.75|0
1695601200000|2023-09-25 00:20:00|2160.14|2158.64|2159.7|2158.2|2160.16|2158.66|2159.69|2158.19|0
1695601500000|2023-09-25 00:25:00|2159.69|2158.19|2160.61|2159.11|2160.62|2159.12|2159.69|2158.19|0
1695601800000|2023-09-25 00:30:00|2159.93|2158.43|2159.48|2157.98|2159.93|2158.43|2159.48|2157.98|0
1695602100000|2023-09-25 00:35:00|2159.47|2157.97|2159.93|2158.43|2159.93|2158.43|2159.47|2157.97|0
1695602400000|2023-09-25 00:40:00|2159.94|2158.44|2159.93|2158.43|2160.39|2158.89|2159.93|2158.43|0
1695602700000|2023-09-25 00:45:00|2160.38|2158.88|2161.29|2159.79|2161.29|2159.79|2160.38|2158.88|0
1695603000000|2023-09-25 00:50:00|2161.28|2159.78|2161.28|2159.78|2161.29|2159.79|2160.83|2159.33|0
1695603300000|2023-09-25 00:55:00|2161.73|2160.23|2161.73|2160.23|2162.19|2160.69|2161.73|2160.23|0
1695603600000|2023-09-25 01:00:00|2161.74|2160.24|2162.19|2160.69|2162.19|2160.69|2161.74|2160.24|0
1695603900000|2023-09-25 01:05:00|2161.74|2160.24|2162.19|2160.69|2162.19|2160.69|2161.74|2160.24|0
1695604200000|2023-09-25 01:10:00|2161.75|2160.25|2162.2|2160.7|2162.2|2160.7|2161.75|2160.25|0
1695604500000|2023-09-25 01:15:00|2162.21|2160.71|2162.67|2161.17|2162.67|2161.17|2162.21|2160.71|0
1695604800000|2023-09-25 01:20:00|2162.66|2161.16|2162.68|2161.18|2163.12|2161.62|2162.22|2160.72|0
1695605100000|2023-09-25 01:25:00|2162.69|2161.19|2162.67|2161.17|2163.13|2161.63|2162.22|2160.72|0
1695605400000|2023-09-25 01:30:00|2162.22|2160.72|2163.58|2162.08|2163.58|2162.08|2162.22|2160.72|0
1695605700000|2023-09-25 01:35:00|2163.13|2161.63|2163.59|2162.09|2164.05|2162.55|2163.13|2161.63|0
1695606000000|2023-09-25 01:40:00|2163.58|2162.08|2162.66|2161.16|2163.59|2162.09|2162.66|2161.16|0
1695606300000|2023-09-25 01:45:00|2162.67|2161.17|2163.13|2161.63|2163.14|2161.64|2162.66|2161.16|0
1695606600000|2023-09-25 01:50:00|2162.68|2161.18|2162.23|2160.73|2163.14|2161.64|2162.23|2160.73|0
1695606900000|2023-09-25 01:55:00|2162.22|2160.72|2162.22|2160.72|2162.23|2160.73|2161.77|2160.27|0
1695607200000|2023-09-25 02:00:00|2162|2160.5|2161.77|2160.27|2163.13|2161.63|2161.77|2160.27|0
1695607500000|2023-09-25 02:05:00|2161.78|2160.28|2162.23|2160.73|2162.23|2160.73|2161.77|2160.27|0
1695607800000|2023-09-25 02:10:00|2162.22|2160.72|2162.24|2160.74|2162.69|2161.19|2161.77|2160.27|0
1695608100000|2023-09-25 02:15:00|2162.69|2161.19|2163.14|2161.64|2163.15|2161.65|2162.24|2160.74|0
1695608400000|2023-09-25 02:20:00|2163.15|2161.65|2163.14|2161.64|2163.6|2162.1|2162.69|2161.19|0
1695608700000|2023-09-25 02:25:00|2162.69|2161.19|2163.14|2161.64|2163.6|2162.1|2162.69|2161.19|0
1695609000000|2023-09-25 02:30:00|2163.15|2161.65|2163.61|2162.11|2163.61|2162.11|2163.14|2161.64|0
1695609300000|2023-09-25 02:35:00|2163.62|2162.12|2164.07|2162.57|2164.07|2162.57|2163.61|2162.11|0
1695609600000|2023-09-25 02:40:00|2163.62|2162.12|2164.07|2162.57|2164.07|2162.57|2163.61|2162.11|0
1695609900000|2023-09-25 02:45:00|2164.08|2162.58|2164.07|2162.57|2164.08|2162.58|2164.07|2162.57|0
1695610200000|2023-09-25 02:50:00|2164.08|2162.58|2164.51|2163.01|2164.52|2163.02|2164.06|2162.56|0
1695610500000|2023-09-25 02:55:00|2164.52|2163.02|2164.52|2163.02|2164.52|2163.02|2164.51|2163.01|0
1695610800000|2023-09-25 03:00:00|2164.51|2163.01|2164.52|2163.02|2164.52|2163.02|2164.07|2162.57|0
1695611100000|2023-09-25 03:05:00|2164.53|2163.03|2164.98|2163.48|2164.99|2163.49|2164.53|2163.03|0
1695611400000|2023-09-25 03:10:00|2164.53|2163.03|2164.98|2163.48|2164.99|2163.49|2164.52|2163.02|0
1695611700000|2023-09-25 03:15:00|2164.97|2163.47|2164.54|2163.04|2164.98|2163.48|2164.53|2163.03|0
1695612000000|2023-09-25 03:20:00|2164.53|2163.03|2164.54|2163.04|2164.54|2163.04|2164.53|2163.03|0
1695612300000|2023-09-25 03:25:00|2164.77|2163.27|2164.55|2163.05|2165|2163.5|2164.54|2163.04|0
1695612600000|2023-09-25 03:30:00|2164.54|2163.04|2164.53|2163.03|2164.55|2163.05|2164.09|2162.59|0
1695612900000|2023-09-25 03:35:00|2164.52|2163.02|2164.53|2163.03|2164.54|2163.04|2164.52|2163.02|0
1695613200000|2023-09-25 03:40:00|2164.52|2163.02|2164.98|2163.48|2164.98|2163.48|2164.52|2163.02|0
1695613500000|2023-09-25 03:45:00|2164.99|2163.49|2164.53|2163.03|2164.99|2163.49|2164.53|2163.03|0
1695613800000|2023-09-25 03:50:00|2164.98|2163.48|2164.98|2163.48|2164.98|2163.48|2164.98|2163.48|0
1695614100000|2023-09-25 03:55:00|2164.99|2163.49|2165|2163.5|2165.01|2163.51|2164.99|2163.49|0
1695614700000|2023-09-25 04:05:00|2165.01|2163.51|2165.01|2163.51|2165.01|2163.51|2165.01|2163.51|0
1695615000000|2023-09-25 04:10:00|2165|2163.5|2165.01|2163.51|2165.01|2163.51|2165|2163.5|0
1695615300000|2023-09-25 04:15:00|2165|2163.5|2165.46|2163.96|2165.46|2163.96|2165|2163.5|0
1695615900000|2023-09-25 04:25:00|2165.01|2163.51|2165.46|2163.96|2165.46|2163.96|2165.01|2163.51|0
1695616200000|2023-09-25 04:30:00|2165.45|2163.95|2165.45|2163.95|2165.46|2163.96|2165.45|2163.95|0
1695616500000|2023-09-25 04:35:00|2165|2163.5|2165.45|2163.95|2165.45|2163.95|2164.53|2163.03|0
1695616800000|2023-09-25 04:40:00|2165.22|2163.72|2164.54|2163.04|2165.45|2163.95|2164.54|2163.04|0
1695617100000|2023-09-25 04:45:00|2164.77|2163.27|2164.54|2163.04|2165|2163.5|2164.54|2163.04|0
1695617400000|2023-09-25 04:50:00|2164.99|2163.49|2165|2163.5|2165.01|2163.51|2164.99|2163.49|0
1695617700000|2023-09-25 04:55:00|2165.45|2163.95|2165|2163.5|2165.45|2163.95|2165|2163.5|0
1695618000000|2023-09-25 05:00:00|2164.99|2163.49|2165.45|2163.95|2165.93|2164.43|2164.99|2163.49|0
1695618300000|2023-09-25 05:05:00|2165.44|2163.94|2165.43|2163.93|2165.44|2163.94|2164.98|2163.48|0
1695618600000|2023-09-25 05:10:00|2164.99|2163.49|2165.09|2163.59|2165.21|2163.71|2164.64|2163.14|0
1695618900000|2023-09-25 05:15:00|2165.31|2163.81|2165.55|2164.05|2165.55|2164.05|2165.09|2163.59|0
1695619200000|2023-09-25 05:20:00|2165.54|2164.04|2165.55|2164.05|2166|2164.5|2165.54|2164.04|0
1695619500000|2023-09-25 05:25:00|2165.56|2164.06|2165.55|2164.05|2165.56|2164.06|2165.54|2164.04|0
1695619800000|2023-09-25 05:30:00|2165.54|2164.04|2165.09|2163.59|2165.55|2164.05|2164.64|2163.14|0
1695620100000|2023-09-25 05:35:00|2165.54|2164.04|2165.09|2163.59|2165.54|2164.04|2164.86|2163.36|0
1695620400000|2023-09-25 05:40:00|2165.1|2163.6|2165.09|2163.59|2165.54|2164.04|2165.08|2163.58|0
1695620700000|2023-09-25 05:45:00|2165.08|2163.58|2165.09|2163.59|2165.54|2164.04|2164.62|2163.12|0
1695621000000|2023-09-25 05:50:00|2165.08|2163.58|2165.08|2163.58|2165.09|2163.59|2164.63|2163.13|0
1695621300000|2023-09-25 05:55:00|2164.63|2163.13|2164.63|2163.13|2165.08|2163.58|2164.63|2163.13|0
1695621600000|2023-09-25 06:00:00|2164.62|2163.12|2163.73|2162.23|2164.63|2163.13|2163.72|2162.22|0
1695621900000|2023-09-25 06:05:00|2163.72|2162.22|2165.99|2164.49|2165.99|2164.49|2163.49|2161.99|0
1695622200000|2023-09-25 06:10:00|2166.44|2164.94|2165.55|2164.05|2166.45|2164.95|2165.55|2164.05|0
1695622500000|2023-09-25 06:15:00|2165.56|2164.06|2165.09|2163.59|2165.56|2164.06|2165.09|2163.59|0
1695622800000|2023-09-25 06:20:00|2165.1|2163.6|2164.18|2162.68|2165.1|2163.6|2163.74|2162.24|0
1695623100000|2023-09-25 06:25:00|2164.63|2163.13|2163.3|2161.8|2164.63|2163.13|2163.29|2161.79|0
1695623400000|2023-09-25 06:30:00|2163.29|2161.79|2164.45|2163.05|2164.45|2163.05|2163.08|2161.68|32
1695623700000|2023-09-25 06:35:00|2164.33|2162.93|2164.95|2163.55|2165.7|2164.3|2164.33|2162.93|102
1695624000000|2023-09-25 06:40:00|2165.2|2163.8|2164.95|2163.55|2165.33|2163.93|2164.08|2162.68|26
1695624300000|2023-09-25 06:45:00|2164.83|2163.43|2164.58|2163.18|2164.83|2163.43|2164.45|2163.05|1
1695624600000|2023-09-25 06:50:00|2164.7|2163.3|2164.45|2163.05|2164.7|2163.3|2164.45|2163.05|17
1695624900000|2023-09-25 06:55:00|2164.51|2163.01|2164.76|2163.26|2165.69|2164.19|2164.32|2162.82|0
1695625200000|2023-09-25 07:00:00|2164.32|2162.82|2162.88|2162.38|2165.13|2164.63|2161.13|2160.63|3133
1695625500000|2023-09-25 07:05:00|2163|2162.5|2164.38|2163.88|2164.38|2163.88|2161.63|2161.13|1464
1695625800000|2023-09-25 07:10:00|2164.63|2164.13|2166.13|2165.63|2167.13|2166.63|2164.13|2163.63|1375
1695626100000|2023-09-25 07:15:00|2166.25|2165.75|2168.63|2168.13|2168.88|2168.38|2166.13|2165.63|1143
1695626400000|2023-09-25 07:20:00|2168.75|2168.25|2166.13|2165.63|2169.13|2168.63|2165.63|2165.13|1362
1695626700000|2023-09-25 07:25:00|2166.38|2165.88|2167.88|2167.38|2168.25|2167.75|2165.38|2164.88|1005
1695627000000|2023-09-25 07:30:00|2168|2167.5|2170|2169.5|2170.13|2169.63|2166.88|2166.38|1506
1695627300000|2023-09-25 07:35:00|2169.88|2169.38|2166.75|2166.25|2169.88|2169.38|2166.13|2165.63|1006
1695627600000|2023-09-25 07:40:00|2166.63|2166.13|2170.13|2169.63|2170.63|2170.13|2166.63|2166.13|694
1695627900000|2023-09-25 07:45:00|2170.38|2169.88|2168.13|2167.63|2170.63|2170.13|2168.13|2167.63|494
1695628200000|2023-09-25 07:50:00|2168.38|2167.88|2168.37|2167.87|2169.62|2169.12|2167.38|2166.88|436
1695628500000|2023-09-25 07:55:00|2168.24|2167.74|2168.37|2167.87|2169.62|2169.12|2167.62|2167.12|510
1695628800000|2023-09-25 08:00:00|2168.12|2167.62|2168.37|2167.87|2169.37|2168.87|2167.12|2166.62|778
1695629100000|2023-09-25 08:05:00|2168.62|2168.12|2168.37|2167.87|2169.37|2168.87|2167.62|2167.12|324
1695629400000|2023-09-25 08:10:00|2168.49|2167.99|2166.62|2166.12|2169.37|2168.87|2166.12|2165.62|475
1695629700000|2023-09-25 08:15:00|2166.87|2166.37|2164.99|2164.49|2167.12|2166.62|2164.37|2163.87|531
1695630000000|2023-09-25 08:20:00|2164.87|2164.37|2162.24|2161.74|2165.12|2164.62|2161.12|2160.62|472
1695630300000|2023-09-25 08:25:00|2162.12|2161.62|2159.37|2158.87|2162.12|2161.62|2159.12|2158.62|608
1695630600000|2023-09-25 08:30:00|2159.24|2158.74|2156.87|2156.37|2159.37|2158.87|2156.37|2155.87|1244
1695630900000|2023-09-25 08:35:00|2156.62|2156.12|2152.37|2151.87|2157.12|2156.62|2152.37|2151.87|965
1695631200000|2023-09-25 08:40:00|2152.62|2152.12|2148.62|2148.12|2152.62|2152.12|2148.12|2147.62|1498
1695631500000|2023-09-25 08:45:00|2148.49|2147.99|2151.62|2151.12|2151.87|2151.37|2148.24|2147.74|1003
1695631800000|2023-09-25 08:50:00|2151.37|2150.87|2150.12|2149.62|2151.62|2151.12|2149.37|2148.87|801
1695632100000|2023-09-25 08:55:00|2149.87|2149.37|2148.74|2148.24|2150.37|2149.87|2148.37|2147.87|589
1695632400000|2023-09-25 09:00:00|2148.62|2148.12|2146.87|2146.37|2148.87|2148.37|2146.37|2145.87|904
1695632700000|2023-09-25 09:05:00|2147.12|2146.62|2149.37|2148.87|2150.87|2150.37|2146.87|2146.37|1002
1695633000000|2023-09-25 09:10:00|2149.24|2148.74|2149.37|2148.87|2149.62|2149.12|2147.87|2147.37|517
1695633300000|2023-09-25 09:15:00|2149.24|2148.74|2150.12|2149.62|2150.12|2149.62|2148.62|2148.12|755
1695633600000|2023-09-25 09:20:00|2150.37|2149.87|2150.62|2150.12|2151.12|2150.62|2150.12|2149.62|605
1695633900000|2023-09-25 09:25:00|2150.37|2149.87|2152.12|2151.62|2152.87|2152.37|2150.37|2149.87|713
1695634200000|2023-09-25 09:30:00|2151.99|2151.49|2151.49|2150.99|2152.12|2151.62|2151.12|2150.62|648
1695634500000|2023-09-25 09:35:00|2151.37|2150.87|2150.87|2150.37|2151.37|2150.87|2150.12|2149.62|523
1695634800000|2023-09-25 09:40:00|2151.12|2150.62|2149.62|2149.12|2151.62|2151.12|2149.37|2148.87|578
1695635100000|2023-09-25 09:45:00|2149.49|2148.99|2150.87|2150.37|2150.99|2150.49|2148.62|2148.12|519
1695635400000|2023-09-25 09:50:00|2151.12|2150.62|2151.74|2151.24|2151.99|2151.49|2150.87|2150.37|516
1695635700000|2023-09-25 09:55:00|2151.62|2151.12|2152.37|2151.87|2152.87|2152.37|2151.62|2151.12|799
1695636000000|2023-09-25 10:00:00|2152.24|2151.74|2151.62|2151.12|2153.12|2152.62|2151.49|2150.99|614
1695636300000|2023-09-25 10:05:00|2151.49|2150.99|2151.12|2150.62|2151.87|2151.37|2150.62|2150.12|385
1695636600000|2023-09-25 10:10:00|2150.87|2150.37|2151.37|2150.87|2151.87|2151.37|2150.62|2150.12|504
1695636900000|2023-09-25 10:15:00|2151.62|2151.12|2151.62|2151.12|2152.87|2152.37|2151.37|2150.87|587
1695637200000|2023-09-25 10:20:00|2151.87|2151.37|2151.24|2150.74|2152.12|2151.62|2150.62|2150.12|486
1695637500000|2023-09-25 10:25:00|2151.12|2150.62|2150.24|2149.74|2151.24|2150.74|2149.49|2148.99|473
1695637800000|2023-09-25 10:30:00|2150.12|2149.62|2148.37|2147.87|2150.12|2149.62|2148.37|2147.87|569
1695638100000|2023-09-25 10:35:00|2148.24|2147.74|2146.99|2146.49|2149.87|2149.37|2146.87|2146.37|560
1695638400000|2023-09-25 10:40:00|2146.87|2146.37|2146.37|2145.87|2147.12|2146.62|2144.87|2144.37|739
1695638700000|2023-09-25 10:45:00|2146.24|2145.74|2148.37|2147.87|2149.62|2149.12|2146.24|2145.74|656
1695639000000|2023-09-25 10:50:00|2148.49|2147.99|2148.62|2148.12|2149.37|2148.87|2148.37|2147.87|392
1695639300000|2023-09-25 10:55:00|2148.37|2147.87|2147.87|2147.37|2148.62|2148.12|2146.87|2146.37|403
1695639600000|2023-09-25 11:00:00|2148.37|2147.87|2148.87|2148.37|2148.87|2148.37|2147.37|2146.87|587
1695639900000|2023-09-25 11:05:00|2149.12|2148.62|2149.62|2149.12|2150.12|2149.62|2148.87|2148.37|646
1695640200000|2023-09-25 11:10:00|2149.49|2148.99|2149.62|2149.12|2149.87|2149.37|2148.62|2148.12|443
1695640500000|2023-09-25 11:15:00|2149.74|2149.24|2149.12|2148.62|2150.87|2150.37|2148.99|2148.49|373
1695640800000|2023-09-25 11:20:00|2149.37|2148.87|2149.12|2148.62|2149.37|2148.87|2148.37|2147.87|399
1695641100000|2023-09-25 11:25:00|2149.37|2148.87|2149.74|2149.24|2150.12|2149.62|2149.12|2148.62|427
1695641400000|2023-09-25 11:30:00|2149.62|2149.12|2146.87|2146.37|2149.87|2149.37|2146.87|2146.37|477
1695641700000|2023-09-25 11:35:00|2146.62|2146.12|2147.87|2147.37|2148.49|2147.99|2146.62|2146.12|521
1695642000000|2023-09-25 11:40:00|2148.24|2147.74|2146.74|2146.24|2148.74|2148.24|2146.49|2145.99|414
1695642300000|2023-09-25 11:45:00|2146.99|2146.49|2146.24|2145.74|2147.61|2147.11|2146.24|2145.74|550
1695642600000|2023-09-25 11:50:00|2146.11|2145.61|2146.74|2146.24|2146.99|2146.49|2145.24|2144.74|566
1695642900000|2023-09-25 11:55:00|2146.49|2145.99|2144.74|2144.24|2146.49|2145.99|2144.49|2143.99|688
1695643200000|2023-09-25 12:00:00|2144.86|2144.36|2144.74|2144.24|2145.49|2144.99|2143.99|2143.49|886
1695643500000|2023-09-25 12:05:00|2144.99|2144.49|2144.99|2144.49|2145.74|2145.24|2144.74|2144.24|544
1695643800000|2023-09-25 12:10:00|2144.49|2143.99|2143.99|2143.49|2144.74|2144.24|2142.36|2141.86|1493
1695644100000|2023-09-25 12:15:00|2144.24|2143.74|2143.49|2142.99|2144.49|2143.99|2142.99|2142.49|643
1695644400000|2023-09-25 12:20:00|2143.24|2142.74|2142.49|2141.99|2143.49|2142.99|2141.99|2141.49|753
1695644700000|2023-09-25 12:25:00|2142.24|2141.74|2143.24|2142.74|2143.24|2142.74|2141.99|2141.49|635
1695645000000|2023-09-25 12:30:00|2142.99|2142.49|2144.49|2143.99|2144.74|2144.24|2142.24|2141.74|754
1695645300000|2023-09-25 12:35:00|2144.61|2144.11|2146.49|2145.99|2146.99|2146.49|2143.99|2143.49|1176
1695645600000|2023-09-25 12:40:00|2146.24|2145.74|2146.99|2146.49|2146.99|2146.49|2144.74|2144.24|770
1695645900000|2023-09-25 12:45:00|2147.11|2146.61|2147.24|2146.74|2147.74|2147.24|2146.99|2146.49|1277
1695646200000|2023-09-25 12:50:00|2147.49|2146.99|2149.24|2148.74|2149.49|2148.99|2147.24|2146.74|1009
1695646500000|2023-09-25 12:55:00|2148.99|2148.49|2149.49|2148.99|2150.24|2149.74|2148.49|2147.99|1598
1695646800000|2023-09-25 13:00:00|2149.74|2149.24|2147.49|2146.99|2149.74|2149.24|2147.49|2146.99|1168
1695647100000|2023-09-25 13:05:00|2147.24|2146.74|2145.99|2145.49|2147.99|2147.49|2144.99|2144.49|991
1695647400000|2023-09-25 13:10:00|2145.74|2145.24|2145.86|2145.36|2146.24|2145.74|2143.99|2143.49|908
1695647700000|2023-09-25 13:15:00|2145.74|2145.24|2145.99|2145.49|2146.74|2146.24|2145.74|2145.24|543
1695648000000|2023-09-25 13:20:00|2146.24|2145.74|2144.74|2144.24|2146.24|2145.74|2144.24|2143.74|637
1695648300000|2023-09-25 13:25:00|2144.99|2144.49|2143.74|2143.24|2144.99|2144.49|2143.24|2142.74|681
1695648600000|2023-09-25 13:30:00|2143.99|2143.49|2143.24|2142.74|2144.24|2143.74|2142.24|2141.74|1218
1695648900000|2023-09-25 13:35:00|2143.49|2142.99|2148.24|2147.74|2148.24|2147.74|2143.11|2142.61|1735
1695649200000|2023-09-25 13:40:00|2148.61|2148.11|2150.99|2150.49|2151.99|2151.49|2148.61|2148.11|1949
1695649500000|2023-09-25 13:45:00|2150.86|2150.36|2151.86|2151.36|2152.49|2151.99|2149.49|2148.99|1546
1695649800000|2023-09-25 13:50:00|2151.74|2151.24|2153.99|2153.49|2154.74|2154.24|2151.74|2151.24|1658
1695650100000|2023-09-25 13:55:00|2153.74|2153.24|2153.49|2152.99|2155.49|2154.99|2152.99|2152.49|2373
1695650400000|2023-09-25 14:00:00|2153.61|2153.11|2152.99|2152.49|2153.86|2153.36|2152.24|2151.74|1332
1695650700000|2023-09-25 14:05:00|2152.74|2152.24|2152.49|2151.99|2154.49|2153.99|2152.24|2151.74|1520
1695651000000|2023-09-25 14:10:00|2152.48|2151.98|2152.73|2152.23|2152.98|2152.48|2151.73|2151.23|1231
1695651300000|2023-09-25 14:15:00|2152.98|2152.48|2154.23|2153.73|2156.73|2156.23|2152.23|2151.73|1640
1695651600000|2023-09-25 14:20:00|2154.35|2153.85|2153.48|2152.98|2155.98|2155.48|2153.48|2152.98|1102
1695651900000|2023-09-25 14:25:00|2153.73|2153.23|2152.73|2152.23|2153.98|2153.48|2151.98|2151.48|1434
1695652200000|2023-09-25 14:30:00|2152.6|2152.1|2152.23|2151.73|2152.98|2152.48|2151.73|2151.23|1171
1695652500000|2023-09-25 14:35:00|2152.48|2151.98|2151.73|2151.23|2152.48|2151.98|2151.23|2150.73|1472
1695652800000|2023-09-25 14:40:00|2151.48|2150.98|2151.98|2151.48|2151.98|2151.48|2151.23|2150.73|1041
1695653100000|2023-09-25 14:45:00|2151.85|2151.35|2150.98|2150.48|2152.98|2152.48|2150.98|2150.48|1559
1695653400000|2023-09-25 14:50:00|2150.73|2150.23|2149.73|2149.23|2151.23|2150.73|2149.73|2149.23|1057
1695653700000|2023-09-25 14:55:00|2149.48|2148.98|2149.98|2149.48|2150.98|2150.48|2148.48|2147.98|1573
1695654000000|2023-09-25 15:00:00|2150.23|2149.73|2150.23|2149.73|2151.48|2150.98|2149.73|2149.23|1826
1695654300000|2023-09-25 15:05:00|2150.48|2149.98|2152.48|2151.98|2152.48|2151.98|2149.98|2149.48|1457
1695654600000|2023-09-25 15:10:00|2152.23|2151.73|2153.35|2152.85|2153.98|2153.48|2151.73|2151.23|2229
1695654900000|2023-09-25 15:15:00|2153.48|2152.98|2155.73|2155.23|2155.98|2155.48|2153.48|2152.98|2033
1695655200000|2023-09-25 15:20:00|2155.85|2155.35|2156.93|2155.43|2156.93|2155.98|2155.48|2154.98|2366
1695655500000|2023-09-25 15:25:00|2156.94|2155.44|2157.31|2155.81|2158.29|2156.79|2156.91|2155.41|1111
1695655800000|2023-09-25 15:30:00|2157.32|2155.82|2157.43|2156.03|2158.23|2156.78|2156.8|2155.4|310
1695656100000|2023-09-25 15:35:00|2157.93|2156.53|2158.68|2157.28|2160.18|2158.78|2157.93|2156.53|598
1695656400000|2023-09-25 15:40:00|2158.55|2157.15|2161.3|2159.9|2161.3|2159.9|2158.43|2157.03|1266
1695656700000|2023-09-25 15:45:00|2161.55|2160.15|2160.18|2158.78|2161.8|2160.4|2159.3|2157.9|57
1695657000000|2023-09-25 15:50:00|2160.05|2158.65|2160.05|2158.65|2160.05|2158.65|2159.93|2158.53|5
1695657300000|2023-09-25 15:55:00|2160.18|2158.78|2158.85|2157.35|2161.43|2160.03|2158.68|2157.28|16
1695657600000|2023-09-25 16:00:00|2158.86|2157.36|2157.94|2156.44|2158.87|2157.37|2157.47|2155.97|0
1695657900000|2023-09-25 16:05:00|2157.71|2156.21|2157.65|2156.15|2157.95|2156.45|2157.48|2155.98|0
1695658200000|2023-09-25 16:10:00|2157.64|2156.14|2157.68|2156.18|2158.57|2157.07|2157.2|2155.7|0
1695658500000|2023-09-25 16:15:00|2157.67|2156.17|2159.08|2157.58|2159.09|2157.59|2157.67|2156.17|0
1695658800000|2023-09-25 16:20:00|2159.07|2157.57|2160.45|2158.95|2160.45|2158.95|2159.06|2157.56|0
1695659100000|2023-09-25 16:25:00|2160.44|2158.94|2160.44|2158.94|2160.45|2158.95|2159.98|2158.48|0
1695659400000|2023-09-25 16:30:00|2160.45|2158.95|2160.86|2159.36|2160.89|2159.39|2160.42|2158.92|0
1695659700000|2023-09-25 16:35:00|2160.85|2159.35|2159.89|2158.39|2160.86|2159.36|2159.44|2157.94|0
1695660000000|2023-09-25 16:40:00|2159.9|2158.4|2159.39|2157.89|2160.32|2158.82|2159.39|2157.89|0
1695660300000|2023-09-25 16:45:00|2159.4|2157.9|2158.47|2156.97|2159.4|2157.9|2158.47|2156.97|0
1695660600000|2023-09-25 16:50:00|2158.46|2156.96|2158.01|2156.51|2158.92|2157.42|2157.05|2155.55|0
1695660900000|2023-09-25 16:55:00|2158|2156.5|2158.75|2157.25|2158.98|2157.48|2157.59|2156.09|0
1695661200000|2023-09-25 17:00:00|2158.53|2157.03|2158.05|2156.55|2158.98|2157.48|2158.04|2156.54|0
1695661500000|2023-09-25 17:05:00|2158.49|2156.99|2159.93|2158.43|2160.39|2158.89|2158.49|2156.99|0
1695661800000|2023-09-25 17:10:00|2160.38|2158.88|2160.8|2159.3|2161.26|2159.76|2159.93|2158.43|0
1695662100000|2023-09-25 17:15:00|2160.81|2159.31|2160.2|2158.7|2160.81|2159.31|2160.19|2158.69|0
1695662400000|2023-09-25 17:20:00|2160.19|2158.69|2158.81|2157.31|2160.21|2158.71|2158.8|2157.3|0
1695662700000|2023-09-25 17:25:00|2158.8|2157.3|2157.87|2156.37|2158.81|2157.31|2156.93|2155.43|0
1695663000000|2023-09-25 17:30:00|2157.42|2155.92|2157.43|2155.93|2157.87|2156.37|2156.93|2155.43|0
1695663300000|2023-09-25 17:35:00|2157.42|2155.92|2157.91|2156.41|2157.92|2156.42|2156.96|2155.46|0
1695663600000|2023-09-25 17:40:00|2157.92|2156.42|2157.4|2155.9|2157.92|2156.42|2157.4|2155.9|0
1695663900000|2023-09-25 17:45:00|2157.41|2155.91|2157.89|2156.39|2157.9|2156.4|2156.91|2155.41|0
1695664200000|2023-09-25 17:50:00|2157.9|2156.4|2158.36|2156.86|2158.84|2157.34|2157.89|2156.39|0
1695664500000|2023-09-25 17:55:00|2158.37|2156.87|2158.87|2157.37|2158.89|2157.39|2158.37|2156.87|0
1695664800000|2023-09-25 18:00:00|2158.88|2157.38|2159.79|2158.29|2159.8|2158.3|2158.88|2157.38|0
1695665100000|2023-09-25 18:05:00|2159.8|2158.3|2158.85|2157.35|2159.8|2158.3|2158.85|2157.35|0
1695665400000|2023-09-25 18:10:00|2158.84|2157.34|2158.84|2157.34|2159.32|2157.82|2158.84|2157.34|0
1695665700000|2023-09-25 18:15:00|2158.85|2157.35|2158.84|2157.34|2159.31|2157.81|2158.36|2156.86|0
1695666000000|2023-09-25 18:20:00|2158.85|2157.35|2157.91|2156.41|2158.86|2157.36|2157.91|2156.41|0
1695666300000|2023-09-25 18:25:00|2157.92|2156.42|2158.37|2156.87|2159.3|2157.8|2157.91|2156.41|0
1695666600000|2023-09-25 18:30:00|2158.36|2156.86|2158.85|2157.35|2159.31|2157.81|2157.91|2156.41|0
1695666900000|2023-09-25 18:35:00|2159.3|2157.8|2159.32|2157.82|2160.72|2159.22|2159.3|2157.8|0
1695667200000|2023-09-25 18:40:00|2159.77|2158.27|2158.85|2157.35|2160.25|2158.75|2158.83|2157.33|0
1695667500000|2023-09-25 18:45:00|2159.07|2157.57|2158.85|2157.35|2159.78|2158.28|2158.83|2157.33|0
1695667800000|2023-09-25 18:50:00|2158.84|2157.34|2158.83|2157.33|2159.32|2157.82|2158.37|2156.87|0
1695668100000|2023-09-25 18:55:00|2158.82|2157.32|2158.35|2156.85|2159.29|2157.79|2158.34|2156.84|0
1695668400000|2023-09-25 19:00:00|2158.34|2156.84|2156.92|2155.42|2158.82|2157.32|2156.46|2154.96|0
1695668700000|2023-09-25 19:05:00|2156.93|2155.43|2156.44|2154.94|2157.38|2155.88|2156.44|2154.94|0
1695669000000|2023-09-25 19:10:00|2156.45|2154.95|2157.41|2155.91|2157.86|2156.36|2156.44|2154.94|0
1695669300000|2023-09-25 19:15:00|2157.4|2155.9|2159.77|2158.27|2160.22|2158.72|2157.4|2155.9|0
1695669600000|2023-09-25 19:20:00|2159.76|2158.26|2158.61|2157.11|2160.45|2158.95|2158.37|2156.87|0
1695669900000|2023-09-25 19:25:00|2158.62|2157.12|2158.62|2157.12|2158.62|2157.12|2157.66|2156.16|0
1695670200000|2023-09-25 19:30:00|2158.61|2157.11|2158.18|2156.68|2159.1|2157.6|2157.69|2156.19|0
1695670500000|2023-09-25 19:35:00|2158.19|2156.69|2159.58|2158.08|2159.59|2158.09|2158.16|2156.66|0
1695670800000|2023-09-25 19:40:00|2159.59|2158.09|2158.63|2157.13|2159.6|2158.1|2158.63|2157.13|0
1695671100000|2023-09-25 19:45:00|2158.64|2157.14|2159.96|2158.46|2159.97|2158.47|2158.63|2157.13|0
1695671400000|2023-09-25 19:50:00|2159.51|2158.01|2159.03|2157.53|2160.47|2158.97|2158.56|2157.06|0
1695671700000|2023-09-25 19:55:00|2159.02|2157.52|2160.54|2159.04|2161.4|2159.9|2159.01|2157.51|0
1695672000000|2023-09-25 20:00:00|2161.3|2159.8|2160.83|2159.33|2161.95|2160.45|2160.74|2159.24|0
1695672300000|2023-09-25 20:05:00|2160.84|2159.34|2160.97|2159.47|2161.39|2159.89|2160.74|2159.24|0
1695672600000|2023-09-25 20:10:00|2160.98|2159.48|2161.39|2159.89|2161.95|2160.45|2160.97|2159.47|0
1695672900000|2023-09-25 20:15:00|2161.3|2159.8|2162.13|2160.63|2162.42|2160.92|2161.3|2159.8|0
1695673200000|2023-09-25 20:20:00|2162.22|2160.72|2162.03|2160.53|2162.22|2160.72|2161.9|2160.4|0
1695673500000|2023-09-25 20:25:00|2162.04|2160.54|2162.03|2160.53|2162.22|2160.72|2162.03|2160.53|0
1695673800000|2023-09-25 20:30:00|2162.04|2160.54|2162.21|2160.71|2162.22|2160.72|2162.03|2160.53|0
1695674100000|2023-09-25 20:35:00|2162.2|2160.7|2162.44|2160.94|2162.44|2160.94|2162.11|2160.61|0
1695674400000|2023-09-25 20:40:00|2162.3|2160.8|2162.3|2160.8|2162.44|2160.94|2162.3|2160.8|0
1695674700000|2023-09-25 20:45:00|2162.31|2160.81|2162.67|2161.17|2162.76|2161.26|2162.31|2160.81|0
1695675000000|2023-09-25 20:50:00|2162.72|2161.22|2162.76|2161.26|2162.86|2161.36|2162.67|2161.17|0
1695675300000|2023-09-25 20:55:00|2162.67|2161.17|2162.76|2161.26|2162.86|2161.36|2162.58|2161.08|0
1695675600000|2023-09-25 21:00:00|2162.72|2161.22|2162.67|2161.17|2162.86|2161.36|2162.67|2161.17|0
1695675900000|2023-09-25 21:05:00|2162.72|2161.22|2162.62|2161.12|2162.72|2161.22|2162.62|2161.12|0
1695676200000|2023-09-25 21:10:00|2162.58|2161.08|2162.53|2161.03|2162.72|2161.22|2162.49|2160.99|0
1695676500000|2023-09-25 21:15:00|2162.62|2161.12|2162.62|2161.12|2162.62|2161.12|2162.49|2160.99|0
1695676800000|2023-09-25 21:20:00|2162.63|2161.13|2162.67|2161.17|2162.72|2161.22|2162.62|2161.12|0
1695677100000|2023-09-25 21:25:00|2162.72|2161.22|2162.76|2161.26|2162.76|2161.26|2162.67|2161.17|0
1695677400000|2023-09-25 21:30:00|2162.72|2161.22|2162.72|2161.22|2162.76|2161.26|2162.72|2161.22|0
1695677700000|2023-09-25 21:35:00|2162.76|2161.26|2162.76|2161.26|2162.81|2161.31|2162.72|2161.22|0
1695678000000|2023-09-25 21:40:00|2162.72|2161.22|2162.67|2161.17|2162.81|2161.31|2162.67|2161.17|0
1695678300000|2023-09-25 21:45:00|2162.72|2161.22|2162.76|2161.26|2162.81|2161.31|2162.72|2161.22|0
1695678600000|2023-09-25 21:50:00|2162.72|2161.22|2162.72|2161.22|2162.76|2161.26|2162.72|2161.22|0
1695678900000|2023-09-25 21:55:00|2162.67|2161.17|2162.72|2161.22|2162.72|2161.22|2162.67|2161.17|0
1695679200000|2023-09-25 22:00:00|2162.7|2161.2|2161.75|2160.25|2162.7|2161.2|2161.56|2160.06|0
1695679500000|2023-09-25 22:05:00|2161.74|2160.24|2161.75|2160.25|2162.19|2160.69|2161.65|2160.15|0
1695679800000|2023-09-25 22:10:00|2161.74|2160.24|2161.56|2160.06|2162.01|2160.51|2161.42|2159.92|0
1695680100000|2023-09-25 22:15:00|2161.42|2159.92|2161.33|2159.83|2161.78|2160.28|2161.19|2159.69|0
1695680400000|2023-09-25 22:20:00|2161.42|2159.92|2161.42|2159.92|2161.42|2159.92|2161.19|2159.69|0
1695680700000|2023-09-25 22:25:00|2161.56|2160.06|2161.56|2160.06|2161.56|2160.06|2161.56|2160.06|0
1695681000000|2023-09-25 22:30:00|2161.57|2160.07|2161.42|2159.92|2161.75|2160.25|2161.42|2159.92|0
1695681300000|2023-09-25 22:35:00|2161.56|2160.06|2161.65|2160.15|2161.65|2160.15|2161.56|2160.06|0
1695681900000|2023-09-25 22:45:00|2161.66|2160.16|2161.42|2159.92|2161.75|2160.25|2161.42|2159.92|0
1695682200000|2023-09-25 22:50:00|2161.37|2159.87|2161.42|2159.92|2161.42|2159.92|2161.33|2159.83|0
1695682500000|2023-09-25 22:55:00|2161.56|2160.06|2161.33|2159.83|2161.56|2160.06|2161.33|2159.83|0
1695682800000|2023-09-25 23:00:00|2161.32|2159.82|2160.87|2159.37|2161.32|2159.82|2160.77|2159.27|0
1695683100000|2023-09-25 23:05:00|2161|2159.5|2160.82|2159.32|2161|2159.5|2160.77|2159.27|0
1695683400000|2023-09-25 23:10:00|2160.77|2159.27|2160.87|2159.37|2161|2159.5|2160.77|2159.27|0
1695683700000|2023-09-25 23:15:00|2161|2159.5|2161|2159.5|2161.45|2159.95|2160.65|2159.15|0
1695684000000|2023-09-25 23:20:00|2161.45|2159.95|2160.77|2159.27|2161.45|2159.95|2160.55|2159.05|0
1695684300000|2023-09-25 23:25:00|2160.73|2159.23|2160.91|2159.41|2161.01|2159.51|2159.97|2158.47|0
1695684600000|2023-09-25 23:30:00|2160.77|2159.27|2160.91|2159.41|2161.36|2159.86|2160.77|2159.27|0
1695684900000|2023-09-25 23:35:00|2160.92|2159.42|2160.91|2159.41|2161.01|2159.51|2160.91|2159.41|0
1695685200000|2023-09-25 23:40:00|2160.92|2159.42|2161.14|2159.64|2161.19|2159.69|2160.92|2159.42|0
1695685500000|2023-09-25 23:45:00|2161.15|2159.65|2161.01|2159.51|2161.24|2159.74|2160.91|2159.41|0
1695685800000|2023-09-25 23:50:00|2161.14|2159.64|2161.01|2159.51|2161.14|2159.64|2160.91|2159.41|0
1695686100000|2023-09-25 23:55:00|2161|2159.5|2160.59|2159.09|2161.01|2159.51|2160.59|2159.09|0
1695686400000|2023-09-26 00:00:00|2160.68|2159.18|2159.57|2158.07|2160.68|2159.18|2159.34|2157.84|0
1695686700000|2023-09-26 00:05:00|2159.48|2157.98|2159.48|2157.98|2160.12|2158.62|2159.34|2157.84|0
1695687000000|2023-09-26 00:10:00|2159.47|2157.97|2158.69|2157.19|2159.48|2157.98|2158.64|2157.14|0
1695687300000|2023-09-26 00:15:00|2158.55|2157.05|2155.65|2154.15|2158.55|2157.05|2155.65|2154.15|0
1695687600000|2023-09-26 00:20:00|2155.66|2154.16|2156.11|2154.61|2156.12|2154.62|2155.66|2154.16|0
1695687900000|2023-09-26 00:25:00|2156.1|2154.6|2155.63|2154.13|2156.1|2154.6|2155.18|2153.68|0
1695688200000|2023-09-26 00:30:00|2155.85|2154.35|2155.17|2153.67|2156.08|2154.58|2154.71|2153.21|0
1695688500000|2023-09-26 00:35:00|2155.16|2153.66|2154.71|2153.21|2155.16|2153.66|2154.7|2153.2|0
1695688800000|2023-09-26 00:40:00|2155.16|2153.66|2155.63|2154.13|2155.63|2154.13|2154.71|2153.21|0
1695689100000|2023-09-26 00:45:00|2156.08|2154.58|2153.29|2151.79|2156.08|2154.58|2153.28|2151.78|0
1695689400000|2023-09-26 00:50:00|2153.28|2151.78|2154.19|2152.69|2154.65|2153.15|2152.36|2150.86|0
1695689700000|2023-09-26 00:55:00|2154.18|2152.68|2153.28|2151.78|2154.18|2152.68|2153.28|2151.78|0
1695690000000|2023-09-26 01:00:00|2153.27|2151.77|2153.29|2151.79|2153.29|2151.79|2152.36|2150.86|0
1695690300000|2023-09-26 01:05:00|2153.28|2151.78|2153.74|2152.24|2153.75|2152.25|2152.82|2151.32|0
1695690600000|2023-09-26 01:10:00|2153.73|2152.23|2153.28|2151.78|2153.74|2152.24|2153.28|2151.78|0
1695690900000|2023-09-26 01:15:00|2153.29|2151.79|2153.28|2151.78|2153.29|2151.79|2151.91|2150.41|0
1695691200000|2023-09-26 01:20:00|2152.83|2151.33|2152.83|2151.33|2153.74|2152.24|2152.37|2150.87|0
1695691500000|2023-09-26 01:25:00|2153.28|2151.78|2153.73|2152.23|2153.75|2152.25|2153.28|2151.78|0
1695691800000|2023-09-26 01:30:00|2153.74|2152.24|2153.27|2151.77|2154.19|2152.69|2153.05|2151.55|0
1695692100000|2023-09-26 01:35:00|2153.28|2151.78|2151.89|2150.39|2153.28|2151.78|2151.88|2150.38|0
1695692400000|2023-09-26 01:40:00|2151.88|2150.38|2150.97|2149.47|2152.34|2150.84|2150.52|2149.02|0
1695692700000|2023-09-26 01:45:00|2150.98|2149.48|2151.89|2150.39|2151.89|2150.39|2150.52|2149.02|0
1695693000000|2023-09-26 01:50:00|2152.34|2150.84|2150.98|2149.48|2152.35|2150.85|2150.98|2149.48|0
1695693300000|2023-09-26 01:55:00|2150.99|2149.49|2150.99|2149.49|2151.45|2149.95|2150.54|2149.04|0
1695693600000|2023-09-26 02:00:00|2151|2149.5|2151.45|2149.95|2151.45|2149.95|2150.54|2149.04|0
1695693900000|2023-09-26 02:05:00|2151.44|2149.94|2151.45|2149.95|2151.45|2149.95|2150.99|2149.49|0
1695694200000|2023-09-26 02:10:00|2151.44|2149.94|2150.52|2149.02|2151.45|2149.95|2150.52|2149.02|0
1695694500000|2023-09-26 02:15:00|2150.51|2149.01|2151.43|2149.93|2151.88|2150.38|2150.06|2148.56|0
1695694800000|2023-09-26 02:20:00|2151.42|2149.92|2150.97|2149.47|2151.88|2150.38|2150.97|2149.47|0
1695695100000|2023-09-26 02:25:00|2150.98|2149.48|2150.52|2149.02|2151.87|2150.37|2150.51|2149.01|0
1695695400000|2023-09-26 02:30:00|2150.74|2149.24|2150.05|2148.55|2150.74|2149.24|2150.04|2148.54|0
1695695700000|2023-09-26 02:35:00|2150.5|2149|2150.52|2149.02|2150.97|2149.47|2150.05|2148.55|0
1695696000000|2023-09-26 02:40:00|2150.51|2149.01|2150.99|2149.49|2150.99|2149.49|2150.51|2149.01|0
1695696300000|2023-09-26 02:45:00|2151.44|2149.94|2150.98|2149.48|2151.89|2150.39|2150.98|2149.48|0
1695696600000|2023-09-26 02:50:00|2150.99|2149.49|2150.52|2149.02|2150.99|2149.49|2150.52|2149.02|0
1695696900000|2023-09-26 02:55:00|2150.53|2149.03|2150.07|2148.57|2150.98|2149.48|2150.06|2148.56|0
1695697200000|2023-09-26 03:00:00|2150.08|2148.58|2150.98|2149.48|2150.98|2149.48|2150.07|2148.57|0
1695697500000|2023-09-26 03:05:00|2151.43|2149.93|2151.43|2149.93|2151.43|2149.93|2151.43|2149.93|0
1695697800000|2023-09-26 03:10:00|2151.48|2149.98|2151.48|2149.98|2151.48|2149.98|2151.48|2149.98|0
1695698100000|2023-09-26 03:15:00|2151.49|2149.99|2151.49|2149.99|2151.95|2150.45|2151.49|2149.99|0
1695698400000|2023-09-26 03:20:00|2151.04|2149.54|2151.96|2150.46|2151.96|2150.46|2151.04|2149.54|0
1695698700000|2023-09-26 03:25:00|2152.41|2150.91|2151.95|2150.45|2152.41|2150.91|2151.95|2150.45|0
1695699000000|2023-09-26 03:30:00|2152.4|2150.9|2151.95|2150.45|2152.41|2150.91|2151.95|2150.45|0
1695699300000|2023-09-26 03:35:00|2152.17|2150.67|2152.4|2150.9|2152.4|2150.9|2152.17|2150.67|0
1695699600000|2023-09-26 03:40:00|2152.41|2150.91|2153.25|2151.75|2153.25|2151.75|2152.4|2150.9|0
1695699900000|2023-09-26 03:45:00|2153.48|2151.98|2152.8|2151.3|2153.48|2151.98|2152.8|2151.3|0
1695700200000|2023-09-26 03:50:00|2152.81|2151.31|2153.26|2151.76|2153.26|2151.76|2152.81|2151.31|0
1695700500000|2023-09-26 03:55:00|2153.27|2151.77|2153.26|2151.76|2153.72|2152.22|2153.26|2151.76|0
1695700800000|2023-09-26 04:00:00|2153.27|2151.77|2152.36|2150.86|2153.27|2151.77|2152.36|2150.86|0
1695701100000|2023-09-26 04:05:00|2152.81|2151.31|2152.82|2151.32|2152.82|2151.32|2152.81|2151.31|0
1695701400000|2023-09-26 04:10:00|2152.81|2151.31|2152.81|2151.31|2153.27|2151.77|2152.36|2150.86|0
1695701700000|2023-09-26 04:15:00|2152.82|2151.32|2152.6|2151.1|2152.82|2151.32|2152.14|2150.64|0
1695702000000|2023-09-26 04:20:00|2152.83|2151.33|2153.06|2151.56|2153.06|2151.56|2152.6|2151.1|0
1695702600000|2023-09-26 04:30:00|2152.61|2151.11|2153.06|2151.56|2153.06|2151.56|2152.6|2151.1|0
1695702900000|2023-09-26 04:35:00|2152.61|2151.11|2152.58|2151.08|2152.61|2151.11|2152.58|2151.08|0
1695703200000|2023-09-26 04:40:00|2152.59|2151.09|2153.03|2151.53|2153.04|2151.54|2152.58|2151.08|0
1695703500000|2023-09-26 04:45:00|2153.04|2151.54|2153.04|2151.54|2153.04|2151.54|2152.58|2151.08|0
1695703800000|2023-09-26 04:50:00|2153.03|2151.53|2153.04|2151.54|2153.04|2151.54|2153.03|2151.53|0
1695704100000|2023-09-26 04:55:00|2153.03|2151.53|2153.05|2151.55|2153.05|2151.55|2153.03|2151.53|0
1695704400000|2023-09-26 05:00:00|2153.5|2152|2153.49|2151.99|2153.96|2152.46|2153.49|2151.99|0
1695704700000|2023-09-26 05:05:00|2153.04|2151.54|2153.49|2151.99|2153.5|2152|2153.03|2151.53|0
1695705000000|2023-09-26 05:10:00|2153.94|2152.44|2153.95|2152.45|2153.95|2152.45|2153.49|2151.99|0
1695705300000|2023-09-26 05:15:00|2153.94|2152.44|2153.94|2152.44|2154.4|2152.9|2153.94|2152.44|0
1695705600000|2023-09-26 05:20:00|2153.98|2152.48|2152.17|2150.67|2153.98|2152.48|2152.17|2150.67|0
1695705900000|2023-09-26 05:25:00|2152.62|2151.12|2153.07|2151.57|2153.08|2151.58|2152.62|2151.12|0
1695706200000|2023-09-26 05:30:00|2153.08|2151.58|2153.52|2152.02|2153.52|2152.02|2152.62|2151.12|0
1695706500000|2023-09-26 05:35:00|2153.53|2152.03|2153.98|2152.48|2154.43|2152.93|2153.52|2152.02|0
1695706800000|2023-09-26 05:40:00|2154.43|2152.93|2153.98|2152.48|2154.44|2152.94|2153.52|2152.02|0
1695707100000|2023-09-26 05:45:00|2153.75|2152.25|2152.45|2150.95|2154.05|2152.55|2152.44|2150.94|0
1695707400000|2023-09-26 05:50:00|2152.44|2150.94|2151.97|2150.47|2152.45|2150.95|2150.62|2149.12|0
1695707700000|2023-09-26 05:55:00|2151.98|2150.48|2152.54|2151.04|2152.99|2151.49|2151.97|2150.47|0
1695708000000|2023-09-26 06:00:00|2152.99|2151.49|2151.63|2150.13|2153.45|2151.95|2150.72|2149.22|0
1695708300000|2023-09-26 06:05:00|2151.62|2150.12|2151.69|2150.19|2152.17|2150.67|2151.25|2149.75|0
1695708600000|2023-09-26 06:10:00|2151.7|2150.2|2149.42|2147.92|2151.7|2150.2|2149.41|2147.91|0
1695708900000|2023-09-26 06:15:00|2149.87|2148.37|2148.81|2147.31|2150.32|2148.82|2148.49|2146.99|0
1695709200000|2023-09-26 06:20:00|2148.9|2147.4|2149.69|2148.19|2150.05|2148.55|2148.16|2146.66|0
1695709500000|2023-09-26 06:25:00|2150.14|2148.64|2150.14|2148.64|2150.6|2149.1|2149.69|2148.19|0
1695709800000|2023-09-26 06:30:00|2149.69|2148.19|2151.93|2150.53|2152.05|2150.65|2149.69|2148.19|33
1695710100000|2023-09-26 06:35:00|2151.8|2150.4|2150.8|2149.4|2152.18|2150.78|2150.68|2149.28|22
1695710700000|2023-09-26 06:45:00|2150.68|2149.28|2149.18|2147.78|2150.68|2149.28|2149.05|2147.65|20
1695711000000|2023-09-26 06:50:00|2149.3|2147.9|2150.05|2148.65|2150.43|2149.03|2149.05|2147.65|41
1695711300000|2023-09-26 06:55:00|2149.6|2148.1|2149.59|2148.09|2150.05|2148.55|2149.14|2147.64|0
1695711600000|2023-09-26 07:00:00|2149.58|2148.08|2142.48|2141.98|2150.03|2149.35|2142.23|2141.73|3424
1695711900000|2023-09-26 07:05:00|2142.73|2142.23|2140.23|2139.73|2142.73|2142.23|2139.23|2138.73|2969
1695712200000|2023-09-26 07:10:00|2139.98|2139.48|2139.98|2139.48|2142.23|2141.73|2139.73|2139.23|1529
1695712500000|2023-09-26 07:15:00|2139.85|2139.35|2140.23|2139.73|2140.48|2139.98|2137.98|2137.48|1599
1695712800000|2023-09-26 07:20:00|2140.48|2139.98|2137.73|2137.23|2141.23|2140.73|2135.98|2135.48|1566
1695713100000|2023-09-26 07:25:00|2137.98|2137.48|2134.98|2134.48|2137.98|2137.48|2134.48|2133.98|1371
1695713400000|2023-09-26 07:30:00|2135.35|2134.85|2135.98|2135.48|2136.73|2136.23|2133.98|2133.48|2265
1695713700000|2023-09-26 07:35:00|2136.23|2135.73|2140.98|2140.48|2140.98|2140.48|2135.98|2135.48|1816
1695714000000|2023-09-26 07:40:00|2140.86|2140.36|2142.11|2141.61|2142.36|2141.86|2140.61|2140.11|1341
1695714300000|2023-09-26 07:45:00|2142.36|2141.86|2140.11|2139.61|2142.86|2142.36|2139.36|2138.86|1385
1695714600000|2023-09-26 07:50:00|2140.23|2139.73|2138.86|2138.36|2141.61|2141.11|2137.61|2137.11|1064
1695714900000|2023-09-26 07:55:00|2139.11|2138.61|2140.61|2140.11|2140.61|2140.11|2137.61|2137.11|1088
1695715200000|2023-09-26 08:00:00|2140.86|2140.36|2142.61|2142.11|2142.61|2142.11|2140.11|2139.61|943
1695715500000|2023-09-26 08:05:00|2142.48|2141.98|2142.86|2142.36|2143.61|2143.11|2140.61|2140.11|857
1695715800000|2023-09-26 08:10:00|2142.73|2142.23|2145.23|2144.73|2145.86|2145.36|2142.36|2141.86|835
1695716100000|2023-09-26 08:15:00|2145.11|2144.61|2146.86|2146.36|2147.61|2147.11|2144.48|2143.98|1147
1695716400000|2023-09-26 08:20:00|2147.11|2146.61|2147.36|2146.86|2149.36|2148.86|2146.86|2146.36|1012
1695716700000|2023-09-26 08:25:00|2147.61|2147.11|2145.61|2145.11|2147.61|2147.11|2145.36|2144.86|773
1695717000000|2023-09-26 08:30:00|2145.48|2144.98|2146.61|2146.11|2147.11|2146.61|2144.11|2143.61|930
1695717300000|2023-09-26 08:35:00|2146.86|2146.36|2145.86|2145.36|2147.36|2146.86|2144.86|2144.36|600
1695717600000|2023-09-26 08:40:00|2145.98|2145.48|2142.73|2142.23|2146.11|2145.61|2142.61|2142.11|641
1695717900000|2023-09-26 08:45:00|2142.86|2142.36|2144.36|2143.86|2144.73|2144.23|2142.11|2141.61|491
1695718200000|2023-09-26 08:50:00|2144.11|2143.61|2143.86|2143.36|2144.86|2144.36|2143.61|2143.11|493
1695718500000|2023-09-26 08:55:00|2143.61|2143.11|2142.86|2142.36|2144.73|2144.23|2142.11|2141.61|549
1695718800000|2023-09-26 09:00:00|2142.98|2142.48|2142.61|2142.11|2143.86|2143.36|2142.11|2141.61|671
1695719100000|2023-09-26 09:05:00|2142.73|2142.23|2142.11|2141.61|2144.86|2144.36|2141.86|2141.36|554
1695719400000|2023-09-26 09:10:00|2141.86|2141.36|2142.61|2142.11|2143.11|2142.61|2141.11|2140.61|547
1695719700000|2023-09-26 09:15:00|2142.73|2142.23|2142.36|2141.86|2144.11|2143.61|2142.36|2141.86|678
1695720000000|2023-09-26 09:20:00|2142.48|2141.98|2144.11|2143.61|2144.11|2143.61|2142.11|2141.61|656
1695720300000|2023-09-26 09:25:00|2143.86|2143.36|2143.11|2142.61|2143.86|2143.36|2141.36|2140.86|663
1695720600000|2023-09-26 09:30:00|2143.36|2142.86|2144.36|2143.86|2144.73|2144.23|2142.61|2142.11|662
1695720900000|2023-09-26 09:35:00|2144.61|2144.11|2143.36|2142.86|2145.11|2144.61|2143.11|2142.61|799
1695721200000|2023-09-26 09:40:00|2143.23|2142.73|2141.36|2140.86|2144.11|2143.61|2141.36|2140.86|896
1695721500000|2023-09-26 09:45:00|2141.48|2140.98|2140.86|2140.36|2141.86|2141.36|2140.36|2139.86|620
1695721800000|2023-09-26 09:50:00|2141.11|2140.61|2140.11|2139.61|2142.61|2142.11|2139.61|2139.11|798
1695722100000|2023-09-26 09:55:00|2139.86|2139.36|2137.86|2137.36|2140.11|2139.61|2137.86|2137.36|636
1695722400000|2023-09-26 10:00:00|2137.73|2137.23|2138.36|2137.86|2139.11|2138.61|2137.36|2136.86|658
1695722700000|2023-09-26 10:05:00|2138.11|2137.61|2138.36|2137.86|2139.11|2138.61|2137.11|2136.61|781
1695723000000|2023-09-26 10:10:00|2138.23|2137.73|2137.86|2137.36|2138.86|2138.36|2136.36|2135.86|716
1695723300000|2023-09-26 10:15:00|2137.73|2137.23|2139.36|2138.86|2139.61|2139.11|2137.61|2137.11|661
1695723600000|2023-09-26 10:20:00|2139.11|2138.61|2139.36|2138.86|2139.61|2139.11|2137.86|2137.36|815
1695723900000|2023-09-26 10:25:00|2139.11|2138.61|2138.48|2137.98|2139.36|2138.86|2138.11|2137.61|627
1695724200000|2023-09-26 10:30:00|2138.36|2137.86|2140.11|2139.61|2140.11|2139.61|2137.86|2137.36|502
1695724500000|2023-09-26 10:35:00|2139.98|2139.48|2140.61|2140.11|2140.86|2140.36|2138.61|2138.11|349
1695724800000|2023-09-26 10:40:00|2141.11|2140.61|2140.36|2139.86|2141.11|2140.61|2139.11|2138.61|342
1695725100000|2023-09-26 10:45:00|2140.61|2140.11|2140.48|2139.98|2141.36|2140.86|2140.11|2139.61|795
1695725400000|2023-09-26 10:50:00|2140.36|2139.86|2139.86|2139.36|2140.61|2140.11|2139.36|2138.86|325
1695725700000|2023-09-26 10:55:00|2139.61|2139.11|2140.61|2140.11|2141.36|2140.86|2139.11|2138.61|270
1695726000000|2023-09-26 11:00:00|2140.48|2139.98|2139.36|2138.86|2140.61|2140.11|2138.86|2138.36|422
1695726300000|2023-09-26 11:05:00|2139.61|2139.11|2137.61|2137.11|2139.86|2139.36|2137.61|2137.11|506
1695726600000|2023-09-26 11:10:00|2137.73|2137.23|2138.61|2138.11|2138.73|2138.23|2137.36|2136.86|349
1695726900000|2023-09-26 11:15:00|2138.48|2137.98|2140.11|2139.61|2140.61|2140.11|2138.36|2137.86|434
1695727200000|2023-09-26 11:20:00|2139.86|2139.36|2139.36|2138.86|2141.11|2140.61|2139.36|2138.86|1090
1695727500000|2023-09-26 11:25:00|2139.23|2138.73|2138.36|2137.86|2140.36|2139.86|2138.36|2137.86|789
1695727800000|2023-09-26 11:30:00|2138.11|2137.61|2139.61|2139.11|2141.36|2140.86|2138.11|2137.61|585
1695728100000|2023-09-26 11:35:00|2139.36|2138.86|2139.11|2138.61|2140.11|2139.61|2138.98|2138.48|750
1695728400000|2023-09-26 11:40:00|2139.36|2138.86|2139.53|2139.03|2139.78|2139.28|2138.36|2137.86|366
1695728700000|2023-09-26 11:45:00|2139.28|2138.78|2138.61|2138.11|2139.61|2139.11|2138.03|2137.53|843
1695729000000|2023-09-26 11:50:00|2138.36|2137.86|2140.11|2139.61|2140.36|2139.86|2137.61|2137.11|1091
1695729300000|2023-09-26 11:55:00|2140.23|2139.73|2142.54|2142.04|2142.79|2142.29|2140.11|2139.61|958
1695729600000|2023-09-26 12:00:00|2142.41|2141.91|2144.54|2144.04|2144.79|2144.29|2142.41|2141.91|1184
1695729900000|2023-09-26 12:05:00|2144.79|2144.29|2142.79|2142.29|2144.79|2144.29|2142.79|2142.29|776
1695730200000|2023-09-26 12:10:00|2142.54|2142.04|2140.54|2140.04|2143.04|2142.54|2140.54|2140.04|928
1695730500000|2023-09-26 12:15:00|2140.29|2139.79|2143.29|2142.79|2143.79|2143.29|2139.29|2138.79|1203
1695730800000|2023-09-26 12:20:00|2143.04|2142.54|2142.41|2141.91|2144.04|2143.54|2141.79|2141.29|685
1695731100000|2023-09-26 12:25:00|2142.29|2141.79|2142.04|2141.54|2142.66|2142.16|2141.54|2141.04|832
1695731400000|2023-09-26 12:30:00|2141.79|2141.29|2141.54|2141.04|2142.29|2141.79|2140.29|2139.79|1114
1695731700000|2023-09-26 12:35:00|2141.29|2140.79|2140.54|2140.04|2142.04|2141.54|2140.54|2140.04|454
1695732000000|2023-09-26 12:40:00|2140.41|2139.91|2141.54|2141.04|2142.04|2141.54|2139.91|2139.41|865
1695732300000|2023-09-26 12:45:00|2141.29|2140.79|2139.04|2138.54|2141.41|2140.91|2139.04|2138.54|904
1695732600000|2023-09-26 12:50:00|2139.29|2138.79|2140.04|2139.54|2140.29|2139.79|2138.54|2138.04|684
1695732900000|2023-09-26 12:55:00|2139.79|2139.29|2138.79|2138.29|2140.29|2139.79|2138.04|2137.54|791
1695733200000|2023-09-26 13:00:00|2138.91|2138.41|2137.79|2137.29|2138.91|2138.41|2137.54|2137.04|713
1695733500000|2023-09-26 13:05:00|2137.54|2137.04|2136.79|2136.29|2137.79|2137.29|2136.54|2136.04|671
1695733800000|2023-09-26 13:10:00|2137.04|2136.54|2136.79|2136.29|2137.04|2136.54|2136.16|2135.66|827
1695734100000|2023-09-26 13:15:00|2137.04|2136.54|2136.54|2136.04|2137.79|2137.29|2136.54|2136.04|721
1695734400000|2023-09-26 13:20:00|2136.79|2136.29|2137.41|2136.91|2137.54|2137.04|2136.29|2135.79|756
1695734700000|2023-09-26 13:25:00|2137.16|2136.66|2138.04|2137.54|2138.29|2137.79|2136.79|2136.29|819
1695735000000|2023-09-26 13:30:00|2138.29|2137.79|2139.04|2138.54|2139.54|2139.04|2137.54|2137.04|1013
1695735300000|2023-09-26 13:35:00|2138.91|2138.41|2139.79|2139.29|2140.29|2139.79|2138.79|2138.29|1041
1695735600000|2023-09-26 13:40:00|2139.91|2139.41|2141.04|2140.54|2141.29|2140.79|2138.54|2138.04|1231
1695735900000|2023-09-26 13:45:00|2140.79|2140.29|2139.29|2138.79|2141.04|2140.54|2138.29|2137.79|975
1695736200000|2023-09-26 13:50:00|2139.54|2139.04|2137.54|2137.04|2139.54|2139.04|2137.29|2136.79|1167
1695736500000|2023-09-26 13:55:00|2137.41|2136.91|2137.16|2136.66|2138.79|2138.29|2136.79|2136.29|1062
1695736800000|2023-09-26 14:00:00|2137.79|2137.29|2135.04|2134.54|2139.29|2138.79|2134.91|2134.41|1512
1695737100000|2023-09-26 14:05:00|2134.91|2134.41|2133.54|2133.04|2135.91|2135.41|2133.29|2132.79|1219
1695737400000|2023-09-26 14:10:00|2133.79|2133.29|2128.13|2127.63|2134.29|2133.79|2128.13|2127.63|1404
1695737700000|2023-09-26 14:15:00|2127.88|2127.38|2126.38|2125.88|2128.13|2127.63|2124.88|2124.38|2265
1695738000000|2023-09-26 14:20:00|2126.13|2125.63|2129.38|2128.88|2129.63|2129.13|2125.63|2125.13|1501
1695738300000|2023-09-26 14:25:00|2129.13|2128.63|2133.63|2133.13|2133.88|2133.38|2128.63|2128.13|1390
1695738600000|2023-09-26 14:30:00|2133.75|2133.25|2132.88|2132.38|2135.13|2134.63|2132.13|2131.63|1613
1695738900000|2023-09-26 14:35:00|2132.63|2132.13|2135.13|2134.63|2135.38|2134.88|2132|2131.5|1289
1695739200000|2023-09-26 14:40:00|2134.88|2134.38|2137.25|2136.75|2137.38|2136.88|2134.88|2134.38|1301
1695739500000|2023-09-26 14:45:00|2137.13|2136.63|2136.38|2135.88|2137.63|2137.13|2135.38|2134.88|1249
1695739800000|2023-09-26 14:50:00|2136.63|2136.13|2134.13|2133.63|2136.88|2136.38|2133.88|2133.38|1316
1695740100000|2023-09-26 14:55:00|2134.38|2133.88|2135.63|2135.13|2135.63|2135.13|2132.88|2132.38|1436
1695740400000|2023-09-26 15:00:00|2135.88|2135.38|2136.63|2136.13|2137.13|2136.63|2135.13|2134.63|1552
1695740700000|2023-09-26 15:05:00|2136.38|2135.88|2135.13|2134.63|2136.63|2136.13|2133.88|2133.38|1753
1695741000000|2023-09-26 15:10:00|2134.88|2134.38|2134.13|2133.63|2135.13|2134.63|2133.38|2132.88|1467
1695741300000|2023-09-26 15:15:00|2134.38|2133.88|2134.63|2134.13|2135.13|2134.63|2133.88|2133.38|1644
1695741600000|2023-09-26 15:20:00|2134.75|2134.25|2134.12|2132.62|2135.13|2134.63|2133|2132.5|3750
1695741900000|2023-09-26 15:25:00|2134.57|2133.07|2133.15|2131.65|2134.99|2133.49|2133.15|2131.65|1432
1695742200000|2023-09-26 15:30:00|2133.16|2131.66|2134.95|2133.55|2134.95|2133.55|2133.14|2131.64|360
1695742500000|2023-09-26 15:35:00|2135.33|2133.93|2134.95|2133.55|2135.95|2134.55|2134.45|2133.05|349
1695742800000|2023-09-26 15:40:00|2134.83|2133.43|2134.95|2133.55|2134.95|2133.55|2134.08|2132.68|31
1695743100000|2023-09-26 15:45:00|2134.7|2133.3|2132.95|2131.55|2134.7|2133.3|2132.2|2130.8|80
1695743400000|2023-09-26 15:50:00|2133.2|2131.8|2132.7|2131.3|2133.58|2132.18|2132.7|2131.3|125
1695743700000|2023-09-26 15:55:00|2132.83|2131.43|2132.5|2131|2132.83|2131.43|2131.33|2129.93|377
1695744000000|2023-09-26 16:00:00|2132.51|2131.01|2132.03|2130.53|2132.98|2131.48|2132.03|2130.53|0
1695744300000|2023-09-26 16:05:00|2132.02|2130.52|2133|2131.5|2133|2131.5|2131.57|2130.07|0
1695744600000|2023-09-26 16:10:00|2132.99|2131.49|2133.9|2132.4|2134.37|2132.87|2132.99|2131.49|0
1695744900000|2023-09-26 16:15:00|2133.89|2132.39|2133.43|2131.93|2134.83|2133.33|2133.42|2131.92|0
1695745200000|2023-09-26 16:20:00|2133.42|2131.92|2133.89|2132.39|2133.89|2132.39|2132.94|2131.44|0
1695745500000|2023-09-26 16:25:00|2133.88|2132.38|2133.43|2131.93|2133.89|2132.39|2133.41|2131.91|0
1695745800000|2023-09-26 16:30:00|2133.42|2131.92|2133.42|2131.92|2133.89|2132.39|2132.96|2131.46|0
1695746100000|2023-09-26 16:35:00|2133.43|2131.93|2133.89|2132.39|2133.9|2132.4|2133.43|2131.93|0
1695746400000|2023-09-26 16:40:00|2133.9|2132.4|2133.43|2131.93|2133.92|2132.42|2133.42|2131.92|0
1695746700000|2023-09-26 16:45:00|2133.42|2131.92|2133.89|2132.39|2133.9|2132.4|2133.42|2131.92|0
1695747000000|2023-09-26 16:50:00|2133.88|2132.38|2134.35|2132.85|2134.37|2132.87|2133.88|2132.38|0
1695747300000|2023-09-26 16:55:00|2134.36|2132.86|2133.42|2131.92|2134.79|2133.29|2133.42|2131.92|0
1695747600000|2023-09-26 17:00:00|2132.97|2131.47|2133.45|2131.95|2134.37|2132.87|2132.51|2131.01|0
1695747900000|2023-09-26 17:05:00|2133.44|2131.94|2133.92|2132.42|2133.92|2132.42|2131.57|2130.07|0
1695748200000|2023-09-26 17:10:00|2133.91|2132.41|2133.47|2131.97|2133.94|2132.44|2133.46|2131.96|0
1695748500000|2023-09-26 17:15:00|2133.48|2131.98|2132.07|2130.57|2133.93|2132.43|2132.07|2130.57|0
1695748800000|2023-09-26 17:20:00|2132.08|2130.58|2132.08|2130.58|2132.55|2131.05|2132.07|2130.57|0
1695749100000|2023-09-26 17:25:00|2132.07|2130.57|2131.12|2129.62|2132.54|2131.04|2131.12|2129.62|0
1695749400000|2023-09-26 17:30:00|2131.11|2129.61|2131.11|2129.61|2132.04|2130.54|2131.11|2129.61|0
1695749700000|2023-09-26 17:35:00|2131.1|2129.6|2128.77|2127.27|2131.11|2129.61|2128.76|2127.26|0
1695750000000|2023-09-26 17:40:00|2128.78|2127.28|2129.2|2127.7|2129.22|2127.72|2128.31|2126.81|0
1695750300000|2023-09-26 17:45:00|2129.19|2127.69|2129.63|2128.13|2130.11|2128.61|2129.18|2127.68|0
1695750600000|2023-09-26 17:50:00|2129.64|2128.14|2130.59|2129.09|2131.04|2129.54|2129.63|2128.13|0
1695750900000|2023-09-26 17:55:00|2130.58|2129.08|2131.07|2129.57|2131.08|2129.58|2130.13|2128.63|0
1695751200000|2023-09-26 18:00:00|2131.06|2129.56|2130.58|2129.08|2131.07|2129.57|2130.12|2128.62|0
1695751500000|2023-09-26 18:05:00|2130.13|2128.63|2129.21|2127.71|2130.61|2129.11|2129.21|2127.71|0
1695751800000|2023-09-26 18:10:00|2129.22|2127.72|2128.75|2127.25|2129.69|2128.19|2128.27|2126.77|0
1695752100000|2023-09-26 18:15:00|2128.74|2127.24|2128.26|2126.76|2129.21|2127.71|2128.26|2126.76|0
1695752400000|2023-09-26 18:20:00|2128.27|2126.77|2129.21|2127.71|2129.68|2128.18|2128.26|2126.76|0
1695752700000|2023-09-26 18:25:00|2129.2|2127.7|2128.01|2126.51|2129.21|2127.71|2127.66|2126.16|0
1695753000000|2023-09-26 18:30:00|2127.78|2126.28|2127.97|2126.47|2128.45|2126.95|2127.35|2125.85|0
1695753300000|2023-09-26 18:35:00|2127.96|2126.46|2127.02|2125.52|2127.97|2126.47|2127.02|2125.52|0
1695753600000|2023-09-26 18:40:00|2127.03|2125.53|2127.02|2125.52|2127.5|2126|2127.01|2125.51|0
1695753900000|2023-09-26 18:45:00|2127.47|2125.97|2127.47|2125.97|2127.93|2126.43|2127|2125.5|0
1695754200000|2023-09-26 18:50:00|2127.48|2125.98|2126.97|2125.47|2127.48|2125.98|2126.96|2125.46|0
1695754500000|2023-09-26 18:55:00|2126.96|2125.46|2127.9|2126.4|2127.9|2126.4|2126.96|2125.46|0
1695754800000|2023-09-26 19:00:00|2127.45|2125.95|2126.53|2125.03|2127.9|2126.4|2126.51|2125.01|0
1695755100000|2023-09-26 19:05:00|2126.54|2125.04|2127.48|2125.98|2127.48|2125.98|2126.52|2125.02|0
1695755400000|2023-09-26 19:10:00|2127.47|2125.97|2126.99|2125.49|2127.93|2126.43|2126.98|2125.48|0
1695755700000|2023-09-26 19:15:00|2127|2125.5|2126.02|2124.52|2127|2125.5|2126.01|2124.51|0
1695756000000|2023-09-26 19:20:00|2126.01|2124.51|2126|2124.5|2126.48|2124.98|2126|2124.5|0
1695756300000|2023-09-26 19:25:00|2125.99|2124.49|2126|2124.5|2126.48|2124.98|2125.53|2124.03|0
1695756600000|2023-09-26 19:30:00|2126.01|2124.51|2125.53|2124.03|2126.49|2124.99|2125.53|2124.03|0
1695756900000|2023-09-26 19:35:00|2125.54|2124.04|2126.47|2124.97|2126.48|2124.98|2125.53|2124.03|0
1695757200000|2023-09-26 19:40:00|2126.48|2124.98|2127.88|2126.38|2127.88|2126.38|2126.47|2124.97|0
1695757500000|2023-09-26 19:45:00|2127.87|2126.37|2126.47|2124.97|2127.87|2126.37|2126.46|2124.96|0
1695757800000|2023-09-26 19:50:00|2126.46|2124.96|2126.06|2124.56|2126.97|2125.47|2125.54|2124.04|0
1695758100000|2023-09-26 19:55:00|2126.07|2124.57|2126.97|2125.47|2127.88|2126.38|2126.06|2124.56|0
1695758400000|2023-09-26 20:00:00|2127.2|2125.7|2127.68|2126.18|2127.89|2126.39|2126.96|2125.46|0
1695758700000|2023-09-26 20:05:00|2127.67|2126.17|2130.22|2128.72|2130.45|2128.95|2127.54|2126.04|0
1695759000000|2023-09-26 20:10:00|2130.31|2128.81|2129.93|2128.43|2131.04|2129.54|2129.93|2128.43|0
1695759300000|2023-09-26 20:15:00|2129.92|2128.42|2129.73|2128.23|2130.25|2128.75|2129.73|2128.23|0
1695759600000|2023-09-26 20:20:00|2129.82|2128.32|2129.76|2128.26|2130.32|2128.82|2129.76|2128.26|0
1695759900000|2023-09-26 20:25:00|2129.62|2128.12|2129.95|2128.45|2129.95|2128.45|2129.62|2128.12|0
1695760200000|2023-09-26 20:30:00|2129.94|2128.44|2129.86|2128.36|2129.95|2128.45|2129.76|2128.26|0
1695760500000|2023-09-26 20:35:00|2129.95|2128.45|2129.95|2128.45|2129.95|2128.45|2129.86|2128.36|0
1695760800000|2023-09-26 20:40:00|2129.94|2128.44|2129.76|2128.26|2129.94|2128.44|2129.62|2128.12|0
1695761100000|2023-09-26 20:45:00|2129.77|2128.27|2129.62|2128.12|2129.86|2128.36|2129.62|2128.12|0
1695761400000|2023-09-26 20:50:00|2129.63|2128.13|2129.76|2128.26|2129.76|2128.26|2129.63|2128.13|0
1695761700000|2023-09-26 20:55:00|2129.81|2128.31|2129.81|2128.31|2129.81|2128.31|2129.67|2128.17|0
1695762000000|2023-09-26 21:00:00|2129.86|2128.36|2129.94|2128.44|2129.98|2128.48|2129.71|2128.21|0
1695762300000|2023-09-26 21:05:00|2129.98|2128.48|2129.94|2128.44|2130.26|2128.76|2129.94|2128.44|0
1695762600000|2023-09-26 21:10:00|2129.98|2128.48|2129.85|2128.35|2129.98|2128.48|2129.85|2128.35|0
1695762900000|2023-09-26 21:15:00|2129.89|2128.39|2129.85|2128.35|2129.89|2128.39|2129.85|2128.35|0
1695763200000|2023-09-26 21:20:00|2129.89|2128.39|2129.89|2128.39|2129.89|2128.39|2129.8|2128.3|0
1695763500000|2023-09-26 21:25:00|2129.94|2128.44|2129.85|2128.35|2129.98|2128.48|2129.85|2128.35|0
1695763800000|2023-09-26 21:30:00|2129.84|2128.34|2129.85|2128.35|2129.94|2128.44|2129.8|2128.3|0
1695764100000|2023-09-26 21:35:00|2129.98|2128.48|2129.89|2128.39|2130.08|2128.58|2129.85|2128.35|0
1695764400000|2023-09-26 21:40:00|2129.94|2128.44|2129.85|2128.35|2129.94|2128.44|2129.8|2128.3|0
1695764700000|2023-09-26 21:45:00|2129.84|2128.34|2129.8|2128.3|2129.85|2128.35|2129.8|2128.3|0
1695765000000|2023-09-26 21:50:00|2129.85|2128.35|2129.98|2128.48|2130.08|2128.58|2129.85|2128.35|0
1695765300000|2023-09-26 21:55:00|2129.99|2128.49|2130.03|2128.53|2130.08|2128.58|2129.94|2128.44|0
1695765600000|2023-09-26 22:00:00|2130.04|2128.54|2129.61|2128.11|2130.63|2129.13|2129.38|2127.88|0
1695765900000|2023-09-26 22:05:00|2129.62|2128.12|2129.94|2128.44|2129.94|2128.44|2129.61|2128.11|0
1695766200000|2023-09-26 22:10:00|2129.93|2128.43|2129.61|2128.11|2129.93|2128.43|2129.52|2128.02|0
1695766500000|2023-09-26 22:15:00|2129.62|2128.12|2128.74|2127.24|2129.75|2128.25|2128.74|2127.24|0
1695766800000|2023-09-26 22:20:00|2128.83|2127.33|2129.06|2127.56|2129.2|2127.7|2128.74|2127.24|0
1695767100000|2023-09-26 22:25:00|2128.97|2127.47|2129.38|2127.88|2129.38|2127.88|2128.97|2127.47|0
1695767400000|2023-09-26 22:30:00|2129.39|2127.89|2129.75|2128.25|2129.75|2128.25|2129.38|2127.88|0
1695767700000|2023-09-26 22:35:00|2129.61|2128.11|2128.74|2127.24|2129.66|2128.16|2128.64|2127.14|0
1695768000000|2023-09-26 22:40:00|2128.83|2127.33|2129.2|2127.7|2129.29|2127.79|2128.74|2127.24|0
1695768300000|2023-09-26 22:45:00|2129.19|2127.69|2128.83|2127.33|2129.29|2127.79|2128.83|2127.33|0
1695768600000|2023-09-26 22:50:00|2128.97|2127.47|2128.92|2127.42|2128.97|2127.47|2128.74|2127.24|0
1695768900000|2023-09-26 22:55:00|2128.97|2127.47|2129.06|2127.56|2129.06|2127.56|2128.97|2127.47|0
1695769200000|2023-09-26 23:00:00|2129.2|2127.7|2129.29|2127.79|2129.29|2127.79|2128.97|2127.47|0
1695769500000|2023-09-26 23:05:00|2129.34|2127.84|2129.06|2127.56|2129.38|2127.88|2129.06|2127.56|0
1695769800000|2023-09-26 23:10:00|2129.2|2127.7|2129.52|2128.02|2129.52|2128.02|2129.06|2127.56|0
1695770100000|2023-09-26 23:15:00|2129.61|2128.11|2130.31|2128.81|2130.4|2128.9|2129.61|2128.11|0
1695770400000|2023-09-26 23:20:00|2130.3|2128.8|2129.75|2128.25|2130.31|2128.81|2129.38|2127.88|0
1695770700000|2023-09-26 23:25:00|2129.76|2128.26|2129.94|2128.44|2130.17|2128.67|2129.75|2128.25|0
1695771000000|2023-09-26 23:30:00|2130.08|2128.58|2129.94|2128.44|2130.31|2128.81|2129.94|2128.44|0
1695771300000|2023-09-26 23:35:00|2130.08|2128.58|2130.17|2128.67|2130.4|2128.9|2129.94|2128.44|0
1695771600000|2023-09-26 23:40:00|2130.08|2128.58|2129.94|2128.44|2130.4|2128.9|2129.94|2128.44|0
1695771900000|2023-09-26 23:45:00|2129.93|2128.43|2129.85|2128.35|2130.17|2128.67|2129.61|2128.11|0
1695772200000|2023-09-26 23:50:00|2129.84|2128.34|2129.94|2128.44|2129.94|2128.44|2129.61|2128.11|0
1695772500000|2023-09-26 23:55:00|2130.08|2128.58|2130.05|2128.55|2130.4|2128.9|2129.94|2128.44|0
1695772800000|2023-09-27 00:00:00|2130.18|2128.68|2130.41|2128.91|2130.6|2129.1|2129.86|2128.36|0
1695773100000|2023-09-27 00:05:00|2130.28|2128.78|2130.97|2129.47|2131.06|2129.56|2130.05|2128.55|0
1695773400000|2023-09-27 00:10:00|2130.83|2129.33|2130.97|2129.47|2131.06|2129.56|2130.51|2129.01|0
1695773700000|2023-09-27 00:15:00|2130.83|2129.33|2129.53|2128.03|2130.83|2129.33|2128.63|2127.13|0
1695774000000|2023-09-27 00:20:00|2129.08|2127.58|2128.61|2127.11|2129.53|2128.03|2128.16|2126.66|0
1695774300000|2023-09-27 00:25:00|2129.06|2127.56|2128.61|2127.11|2129.07|2127.57|2128.16|2126.66|0
1695774600000|2023-09-27 00:30:00|2128.6|2127.1|2128.61|2127.11|2128.61|2127.11|2128.15|2126.65|0
1695774900000|2023-09-27 00:35:00|2128.6|2127.1|2127.69|2126.19|2128.61|2127.11|2127.24|2125.74|0
1695775200000|2023-09-27 00:40:00|2127.68|2126.18|2127.22|2125.72|2128.14|2126.64|2127.22|2125.72|0
1695775500000|2023-09-27 00:45:00|2127.21|2125.71|2128.13|2126.63|2128.57|2127.07|2127.21|2125.71|0
1695775800000|2023-09-27 00:50:00|2128.58|2127.08|2127.2|2125.7|2128.58|2127.08|2127.2|2125.7|0
1695776100000|2023-09-27 00:55:00|2127.21|2125.71|2128.11|2126.61|2128.57|2127.07|2127.21|2125.71|0
1695776400000|2023-09-27 01:00:00|2128.12|2126.62|2128.57|2127.07|2128.58|2127.08|2127.66|2126.16|0
1695776700000|2023-09-27 01:05:00|2128.58|2127.08|2129.03|2127.53|2129.03|2127.53|2128.57|2127.07|0
1695777000000|2023-09-27 01:10:00|2129.04|2127.54|2129.49|2127.99|2129.5|2128|2129.03|2127.53|0
1695777300000|2023-09-27 01:15:00|2129.5|2128|2129.95|2128.45|2129.95|2128.45|2129.49|2127.99|0
1695777600000|2023-09-27 01:20:00|2129.94|2128.44|2130.86|2129.36|2130.87|2129.37|2129.5|2128|0
1695777900000|2023-09-27 01:25:00|2130.87|2129.37|2130.87|2129.37|2131.32|2129.82|2130.86|2129.36|0
1695778200000|2023-09-27 01:30:00|2131.32|2129.82|2132.29|2130.79|2132.3|2130.8|2131.31|2129.81|0
1695778500000|2023-09-27 01:35:00|2132.3|2130.8|2131.38|2129.88|2132.3|2130.8|2130.92|2129.42|0
1695778800000|2023-09-27 01:40:00|2131.37|2129.87|2130.92|2129.42|2131.38|2129.88|2130.46|2128.96|0
1695779100000|2023-09-27 01:45:00|2130.47|2128.97|2130.92|2129.42|2130.92|2129.42|2130.01|2128.51|0
1695779400000|2023-09-27 01:50:00|2130.93|2129.43|2130.94|2129.44|2130.94|2129.44|2130.47|2128.97|0
1695779700000|2023-09-27 01:55:00|2130.93|2129.43|2131.4|2129.9|2131.4|2129.9|2130.93|2129.43|0
1695780000000|2023-09-27 02:00:00|2131.39|2129.89|2131.38|2129.88|2131.85|2130.35|2130.94|2129.44|0
1695780300000|2023-09-27 02:05:00|2131.39|2129.89|2130.93|2129.43|2131.39|2129.89|2130.92|2129.42|0
1695780600000|2023-09-27 02:10:00|2130.92|2129.42|2132.74|2131.24|2132.74|2131.24|2130.92|2129.42|0
1695780900000|2023-09-27 02:15:00|2132.29|2130.79|2131.38|2129.88|2132.29|2130.79|2131.38|2129.88|0
1695781200000|2023-09-27 02:20:00|2130.93|2129.43|2130.93|2129.43|2131.38|2129.88|2130.93|2129.43|0
1695781500000|2023-09-27 02:25:00|2131.38|2129.88|2131.38|2129.88|2131.39|2129.89|2131.38|2129.88|0
1695781800000|2023-09-27 02:30:00|2131.83|2130.33|2131.83|2130.33|2131.83|2130.33|2130.93|2129.43|0
1695782100000|2023-09-27 02:35:00|2131.84|2130.34|2132.28|2130.78|2132.74|2131.24|2131.84|2130.34|0
1695782400000|2023-09-27 02:40:00|2132.27|2130.77|2131.38|2129.88|2132.27|2130.77|2131.37|2129.87|0
1695782700000|2023-09-27 02:45:00|2131.39|2129.89|2131.38|2129.88|2131.84|2130.34|2131.38|2129.88|0
1695783000000|2023-09-27 02:50:00|2131.39|2129.89|2131.84|2130.34|2131.84|2130.34|2131.38|2129.88|0
1695783300000|2023-09-27 02:55:00|2131.83|2130.33|2131.38|2129.88|2131.83|2130.33|2131.38|2129.88|0
1695783600000|2023-09-27 03:00:00|2130.93|2129.43|2130.46|2128.96|2130.93|2129.43|2130.02|2128.52|0
1695783900000|2023-09-27 03:05:00|2130.01|2128.51|2130.92|2129.42|2130.93|2129.43|2130.01|2128.51|0
1695784200000|2023-09-27 03:10:00|2130.93|2129.43|2130.93|2129.43|2131.38|2129.88|2130.92|2129.42|0
1695784500000|2023-09-27 03:15:00|2130.94|2129.44|2131.39|2129.89|2131.39|2129.89|2130.94|2129.44|0
1695784800000|2023-09-27 03:20:00|2131.38|2129.88|2130.93|2129.43|2131.39|2129.89|2130.93|2129.43|0
1695785100000|2023-09-27 03:25:00|2130.94|2129.44|2130.49|2128.99|2131.39|2129.89|2130.49|2128.99|0
1695785400000|2023-09-27 03:30:00|2130.94|2129.44|2130.94|2129.44|2130.94|2129.44|2130.48|2128.98|0
1695785700000|2023-09-27 03:35:00|2130.49|2128.99|2129.57|2128.07|2130.49|2128.99|2129.57|2128.07|0
1695786000000|2023-09-27 03:40:00|2129.79|2128.29|2130.02|2128.52|2130.48|2128.98|2129.79|2128.29|0
1695786300000|2023-09-27 03:45:00|2130.03|2128.53|2129.57|2128.07|2130.03|2128.53|2129.57|2128.07|0
1695786600000|2023-09-27 03:50:00|2130.02|2128.52|2130.47|2128.97|2130.48|2128.98|2129.56|2128.06|0
1695786900000|2023-09-27 03:55:00|2130.46|2128.96|2130.02|2128.52|2130.47|2128.97|2129.56|2128.06|0
1695787200000|2023-09-27 04:00:00|2130.01|2128.51|2130.02|2128.52|2130.03|2128.53|2130.01|2128.51|0
1695787500000|2023-09-27 04:05:00|2130.03|2128.53|2130.02|2128.52|2130.03|2128.53|2129.57|2128.07|0
1695787800000|2023-09-27 04:10:00|2130.01|2128.51|2130.01|2128.51|2130.02|2128.52|2129.56|2128.06|0
1695788100000|2023-09-27 04:15:00|2130.02|2128.52|2130.02|2128.52|2130.02|2128.52|2129.56|2128.06|0
1695788400000|2023-09-27 04:20:00|2129.57|2128.07|2129.6|2128.1|2129.6|2128.1|2129.57|2128.07|0
1695788700000|2023-09-27 04:25:00|2129.15|2127.65|2129.15|2127.65|2129.6|2128.1|2129.14|2127.64|0
1695789000000|2023-09-27 04:30:00|2129.26|2127.76|2130.18|2128.68|2130.18|2128.68|2129.26|2127.76|0
1695789300000|2023-09-27 04:35:00|2130.19|2128.69|2130.63|2129.13|2130.64|2129.14|2130.18|2128.68|0
1695789600000|2023-09-27 04:40:00|2130.18|2128.68|2130.63|2129.13|2131.08|2129.58|2130.18|2128.68|0
1695789900000|2023-09-27 04:45:00|2130.64|2129.14|2131.98|2130.48|2131.99|2130.49|2130.63|2129.13|0
1695790200000|2023-09-27 04:50:00|2131.54|2130.04|2131.09|2129.59|2131.99|2130.49|2131.09|2129.59|0
1695790500000|2023-09-27 04:55:00|2131.1|2129.6|2132.9|2131.4|2132.9|2131.4|2131.1|2129.6|0
1695790800000|2023-09-27 05:00:00|2132.89|2131.39|2132.44|2130.94|2132.9|2131.4|2132.44|2130.94|0
1695791100000|2023-09-27 05:05:00|2132.43|2130.93|2132.43|2130.93|2132.44|2130.94|2131.53|2130.03|0
1695791400000|2023-09-27 05:10:00|2132.44|2130.94|2131.99|2130.49|2132.44|2130.94|2131.99|2130.49|0
1695791700000|2023-09-27 05:15:00|2131.98|2130.48|2131.1|2129.6|2131.98|2130.48|2131.1|2129.6|0
1695792000000|2023-09-27 05:20:00|2131.09|2129.59|2131.99|2130.49|2131.99|2130.49|2131.09|2129.59|0
1695792300000|2023-09-27 05:25:00|2132|2130.5|2132.45|2130.95|2132.45|2130.95|2131.99|2130.49|0
1695792600000|2023-09-27 05:30:00|2132.44|2130.94|2132.9|2131.4|2132.9|2131.4|2132.44|2130.94|0
1695792900000|2023-09-27 05:35:00|2132.67|2131.17|2133.35|2131.85|2133.81|2132.31|2132.45|2130.95|0
1695793200000|2023-09-27 05:40:00|2133.34|2131.84|2133.35|2131.85|2133.8|2132.3|2133.34|2131.84|0
1695793500000|2023-09-27 05:45:00|2133.36|2131.86|2133.8|2132.3|2133.8|2132.3|2133.35|2131.85|0
1695793800000|2023-09-27 05:50:00|2133.81|2132.31|2134.85|2133.35|2135.25|2133.75|2133.8|2132.3|0
1695794100000|2023-09-27 05:55:00|2135.3|2133.8|2135.82|2134.32|2136.27|2134.77|2134.85|2133.35|0
1695794400000|2023-09-27 06:00:00|2135.83|2134.33|2136.95|2135.45|2136.95|2135.45|2134.48|2132.98|0
1695794700000|2023-09-27 06:05:00|2136.5|2135|2136.97|2135.47|2136.97|2135.47|2136.05|2134.55|0
1695795000000|2023-09-27 06:10:00|2136.96|2135.46|2136.51|2135.01|2136.97|2135.47|2136.06|2134.56|0
1695795300000|2023-09-27 06:15:00|2136.52|2135.02|2134.68|2133.18|2136.52|2135.02|2134.23|2132.73|0
1695795600000|2023-09-27 06:20:00|2134.23|2132.73|2135.14|2133.64|2136.04|2134.54|2134.23|2132.73|0
1695795900000|2023-09-27 06:25:00|2135.59|2134.09|2136.93|2135.43|2137.4|2135.9|2135.59|2134.09|0
1695796200000|2023-09-27 06:30:00|2137.38|2135.88|2137.45|2136.05|2137.58|2136.18|2136.45|2135.05|44
1695796500000|2023-09-27 06:35:00|2137.58|2136.18|2137.33|2135.93|2137.58|2136.18|2137.33|2135.93|5
1695796800000|2023-09-27 06:40:00|2137.45|2136.05|2137.45|2136.05|2137.45|2136.05|2137.45|2136.05|3
1695797100000|2023-09-27 06:45:00|2137.33|2135.93|2137.2|2135.8|2137.33|2135.93|2137.2|2135.8|9
1695797400000|2023-09-27 06:50:00|2136.2|2134.8|2135.95|2134.55|2137.33|2135.93|2135.95|2134.55|34
1695797700000|2023-09-27 06:55:00|2136.13|2134.63|2134.84|2133.34|2136.13|2134.63|2134.75|2133.25|0
1695798000000|2023-09-27 07:00:00|2134.39|2132.89|2131.13|2130.63|2136.25|2135.75|2129.38|2128.88|4053
1695798300000|2023-09-27 07:05:00|2131.63|2131.13|2135.13|2134.63|2135.38|2134.88|2130.88|2130.38|3917
1695798600000|2023-09-27 07:10:00|2135.38|2134.88|2137.63|2137.13|2138.25|2137.75|2133.13|2132.63|2523
1695798900000|2023-09-27 07:15:00|2137.38|2136.88|2134.63|2134.13|2137.63|2137.13|2133.88|2133.38|2328
1695799200000|2023-09-27 07:20:00|2134.88|2134.38|2136.5|2136|2137.38|2136.88|2134.63|2134.13|1512
1695799500000|2023-09-27 07:25:00|2136.63|2136.13|2140.13|2139.63|2140.63|2140.13|2135.13|2134.63|1762
1695799800000|2023-09-27 07:30:00|2140.38|2139.88|2138.88|2138.38|2140.38|2139.88|2137.13|2136.63|1751
1695800100000|2023-09-27 07:35:00|2138.63|2138.13|2140.13|2139.63|2140.13|2139.63|2138.38|2137.88|1158
1695800400000|2023-09-27 07:40:00|2140.2|2139.7|2140.45|2139.95|2141.45|2140.95|2139.95|2139.45|971
1695800700000|2023-09-27 07:45:00|2140.2|2139.7|2140.57|2140.07|2140.95|2140.45|2138.45|2137.95|656
1695801000000|2023-09-27 07:50:00|2140.45|2139.95|2141.45|2140.95|2142.95|2142.45|2139.95|2139.45|942
1695801300000|2023-09-27 07:55:00|2141.7|2141.2|2142.7|2142.2|2142.82|2142.32|2141.7|2141.2|729
1695801600000|2023-09-27 08:00:00|2142.95|2142.45|2145.2|2144.7|2145.2|2144.7|2142.2|2141.7|1047
1695801900000|2023-09-27 08:05:00|2145.07|2144.57|2144.7|2144.2|2145.95|2145.45|2144.45|2143.95|1013
1695802200000|2023-09-27 08:10:00|2144.45|2143.95|2143.7|2143.2|2144.7|2144.2|2143.45|2142.95|769
1695802500000|2023-09-27 08:15:00|2143.95|2143.45|2143.45|2142.95|2145.2|2144.7|2143.2|2142.7|727
1695802800000|2023-09-27 08:20:00|2143.7|2143.2|2144.95|2144.45|2145.82|2145.32|2142.95|2142.45|775
1695803100000|2023-09-27 08:25:00|2145.07|2144.57|2142.95|2142.45|2145.2|2144.7|2142.45|2141.95|517
1695803400000|2023-09-27 08:30:00|2142.7|2142.2|2144.2|2143.7|2144.95|2144.45|2142.45|2141.95|708
1695803700000|2023-09-27 08:35:00|2144.45|2143.95|2140.95|2140.45|2144.45|2143.95|2140.95|2140.45|658
1695804000000|2023-09-27 08:40:00|2140.7|2140.2|2141.07|2140.57|2141.7|2141.2|2140.2|2139.7|610
1695804300000|2023-09-27 08:45:00|2140.95|2140.45|2139.95|2139.45|2141.2|2140.7|2139.95|2139.45|564
1695804600000|2023-09-27 08:50:00|2139.7|2139.2|2138.45|2137.95|2140.45|2139.95|2138.45|2137.95|541
1695804900000|2023-09-27 08:55:00|2138.57|2138.07|2139.7|2139.2|2139.95|2139.45|2138.45|2137.95|716
1695805200000|2023-09-27 09:00:00|2139.95|2139.45|2142.45|2141.95|2142.7|2142.2|2139.95|2139.45|922
1695805500000|2023-09-27 09:05:00|2142.2|2141.7|2141.45|2140.95|2142.2|2141.7|2140.7|2140.2|647
1695805800000|2023-09-27 09:10:00|2141.57|2141.07|2143.32|2142.82|2143.7|2143.2|2141.2|2140.7|671
1695806100000|2023-09-27 09:15:00|2143.2|2142.7|2142.7|2142.2|2143.95|2143.45|2141.95|2141.45|547
1695806400000|2023-09-27 09:20:00|2142.82|2142.32|2140.95|2140.45|2142.95|2142.45|2140.7|2140.2|443
1695806700000|2023-09-27 09:25:00|2140.7|2140.2|2141.2|2140.7|2142.45|2141.95|2140.45|2139.95|432
1695807000000|2023-09-27 09:30:00|2141.45|2140.95|2139.2|2138.7|2141.95|2141.45|2139.2|2138.7|530
1695807300000|2023-09-27 09:35:00|2138.95|2138.45|2136.95|2136.45|2138.95|2138.45|2136.95|2136.45|722
1695807600000|2023-09-27 09:40:00|2136.7|2136.2|2134.2|2133.7|2136.7|2136.2|2133.7|2133.2|828
1695807900000|2023-09-27 09:45:00|2133.95|2133.45|2135.45|2134.95|2135.7|2135.2|2133.7|2133.2|566
1695808200000|2023-09-27 09:50:00|2135.2|2134.7|2135.2|2134.7|2135.45|2134.95|2134.45|2133.95|409
1695808500000|2023-09-27 09:55:00|2135.45|2134.95|2134.7|2134.2|2135.45|2134.95|2133.7|2133.2|465
1695808800000|2023-09-27 10:00:00|2134.57|2134.07|2134.7|2134.2|2134.95|2134.45|2133.2|2132.7|405
1695809100000|2023-09-27 10:05:00|2134.45|2133.95|2133.32|2132.82|2134.7|2134.2|2132.7|2132.2|343
1695809400000|2023-09-27 10:10:00|2133.45|2132.95|2131.7|2131.2|2133.45|2132.95|2131.7|2131.2|337
1695809700000|2023-09-27 10:15:00|2131.57|2131.07|2131.7|2131.2|2132.2|2131.7|2131.45|2130.95|397
1695810000000|2023-09-27 10:20:00|2131.82|2131.32|2131.45|2130.95|2132.7|2132.2|2131.2|2130.7|260
1695810300000|2023-09-27 10:25:00|2131.57|2131.07|2132.95|2132.45|2133.2|2132.7|2130.95|2130.45|420
1695810600000|2023-09-27 10:30:00|2133.2|2132.7|2133.7|2133.2|2133.7|2133.2|2132.57|2132.07|356
1695810900000|2023-09-27 10:35:00|2133.57|2133.07|2133.7|2133.2|2133.95|2133.45|2132.45|2131.95|345
1695811200000|2023-09-27 10:40:00|2133.57|2133.07|2131.95|2131.45|2133.57|2133.07|2131.45|2130.95|432
1695811500000|2023-09-27 10:45:00|2131.82|2131.32|2133.2|2132.7|2133.7|2133.2|2131.7|2131.2|306
1695811800000|2023-09-27 10:50:00|2133.45|2132.95|2135.2|2134.7|2135.45|2134.95|2133.2|2132.7|467
1695812100000|2023-09-27 10:55:00|2134.95|2134.45|2134.95|2134.45|2135.45|2134.95|2134.2|2133.7|464
1695812400000|2023-09-27 11:00:00|2135.07|2134.57|2136.95|2136.45|2136.95|2136.45|2134.95|2134.45|583
1695812700000|2023-09-27 11:05:00|2137.2|2136.7|2136.57|2136.07|2137.45|2136.95|2135.7|2135.2|419
1695813000000|2023-09-27 11:10:00|2136.7|2136.2|2137.7|2137.2|2137.95|2137.45|2136.45|2135.95|540
1695813300000|2023-09-27 11:15:00|2137.95|2137.45|2138.7|2138.2|2138.7|2138.2|2137.2|2136.7|265
1695813600000|2023-09-27 11:20:00|2138.45|2137.95|2138.95|2138.45|2139.45|2138.95|2138.2|2137.7|300
1695813900000|2023-09-27 11:25:00|2139.2|2138.7|2138.7|2138.2|2139.45|2138.95|2138.2|2137.7|422
1695814200000|2023-09-27 11:30:00|2138.45|2137.95|2138.2|2137.7|2139.2|2138.7|2137.45|2136.95|261
1695814500000|2023-09-27 11:35:00|2138.32|2137.82|2135.7|2135.2|2138.32|2137.82|2135.45|2134.95|448
1695814800000|2023-09-27 11:40:00|2135.78|2135.28|2136.78|2136.28|2137.78|2137.28|2135.53|2135.03|311
1695815100000|2023-09-27 11:45:00|2136.9|2136.4|2138.28|2137.78|2138.78|2138.28|2136.9|2136.4|265
1695815400000|2023-09-27 11:50:00|2138.4|2137.9|2139.78|2139.28|2140.28|2139.78|2138.28|2137.78|275
1695815700000|2023-09-27 11:55:00|2139.65|2139.15|2140.78|2140.28|2140.78|2140.28|2139.28|2138.78|216
1695816000000|2023-09-27 12:00:00|2140.53|2140.03|2139.28|2138.78|2141.03|2140.53|2139.28|2138.78|370
1695816300000|2023-09-27 12:05:00|2139.53|2139.03|2138.78|2138.28|2139.78|2139.28|2138.53|2138.03|405
1695816600000|2023-09-27 12:10:00|2138.9|2138.4|2138.53|2138.03|2139.03|2138.53|2138.03|2137.53|359
1695816900000|2023-09-27 12:15:00|2138.78|2138.28|2139.28|2138.78|2140.03|2139.53|2138.78|2138.28|343
1695817200000|2023-09-27 12:20:00|2139.03|2138.53|2137.03|2136.53|2139.53|2139.03|2137.03|2136.53|633
1695817500000|2023-09-27 12:25:00|2137.28|2136.78|2139.03|2138.53|2139.03|2138.53|2137.03|2136.53|298
1695817800000|2023-09-27 12:30:00|2138.65|2138.15|2139.28|2138.78|2139.78|2139.28|2138.4|2137.9|456
1695818100000|2023-09-27 12:35:00|2139.15|2138.65|2138.03|2137.53|2140.28|2139.78|2137.53|2137.03|518
1695818400000|2023-09-27 12:40:00|2137.78|2137.28|2137.78|2137.28|2138.28|2137.78|2136.4|2135.9|598
1695818700000|2023-09-27 12:45:00|2137.65|2137.15|2138.03|2137.53|2138.78|2138.28|2137.53|2137.03|346
1695819000000|2023-09-27 12:50:00|2138.28|2137.78|2139.53|2139.03|2139.78|2139.28|2137.78|2137.28|397
1695819300000|2023-09-27 12:55:00|2139.78|2139.28|2141.03|2140.53|2141.53|2141.03|2139.78|2139.28|496
1695819600000|2023-09-27 13:00:00|2140.78|2140.28|2142.28|2141.78|2142.28|2141.78|2140.78|2140.28|367
1695819900000|2023-09-27 13:05:00|2142.53|2142.03|2142.78|2142.28|2143.28|2142.78|2141.78|2141.28|620
1695820200000|2023-09-27 13:10:00|2143.03|2142.53|2142.78|2142.28|2143.9|2143.4|2142.28|2141.78|474
1695820500000|2023-09-27 13:15:00|2142.53|2142.03|2142.03|2141.53|2143.03|2142.53|2142.03|2141.53|371
1695820800000|2023-09-27 13:20:00|2141.78|2141.28|2142.53|2142.03|2142.78|2142.28|2141.28|2140.78|475
1695821100000|2023-09-27 13:25:00|2142.78|2142.28|2141.4|2140.9|2142.78|2142.28|2141.28|2140.78|346
1695821400000|2023-09-27 13:30:00|2141.53|2141.03|2139.78|2139.28|2142.78|2142.28|2139.53|2139.03|815
1695821700000|2023-09-27 13:35:00|2139.9|2139.4|2137.28|2136.78|2140.78|2140.28|2137.03|2136.53|690
1695822000000|2023-09-27 13:40:00|2137.15|2136.65|2138.78|2138.28|2138.78|2138.28|2136.03|2135.53|676
1695822300000|2023-09-27 13:45:00|2139.03|2138.53|2137.03|2136.53|2139.65|2139.15|2136.28|2135.78|703
1695822600000|2023-09-27 13:50:00|2136.78|2136.28|2138.78|2138.28|2139.03|2138.53|2136.53|2136.03|614
1695822900000|2023-09-27 13:55:00|2138.9|2138.4|2138.03|2137.53|2139.03|2138.53|2137.4|2136.9|1235
1695823200000|2023-09-27 14:00:00|2138.28|2137.78|2136.03|2135.53|2139.53|2139.03|2135.78|2135.28|1119
1695823500000|2023-09-27 14:05:00|2136.28|2135.78|2135.53|2135.03|2136.28|2135.78|2134.53|2134.03|928
1695823800000|2023-09-27 14:10:00|2135.28|2134.78|2134.15|2133.65|2135.53|2135.03|2133.78|2133.28|777
1695824100000|2023-09-27 14:15:00|2134.28|2133.78|2134.28|2133.78|2135.4|2134.9|2133.78|2133.28|518
1695824400000|2023-09-27 14:20:00|2134.53|2134.03|2136.28|2135.78|2136.28|2135.78|2134.28|2133.78|738
1695824700000|2023-09-27 14:25:00|2136.53|2136.03|2134.78|2134.28|2136.78|2136.28|2134.28|2133.78|860
1695825000000|2023-09-27 14:30:00|2134.53|2134.03|2135.03|2134.53|2135.28|2134.78|2132.78|2132.28|939
1695825300000|2023-09-27 14:35:00|2135.28|2134.78|2133.78|2133.28|2135.4|2134.9|2133.53|2133.03|491
1695825600000|2023-09-27 14:40:00|2133.53|2133.03|2133.53|2133.03|2133.78|2133.28|2132.78|2132.28|556
1695825900000|2023-09-27 14:45:00|2133.28|2132.78|2132.78|2132.28|2133.53|2133.03|2131.78|2131.28|1014
1695826200000|2023-09-27 14:50:00|2132.53|2132.03|2129.28|2128.78|2132.53|2132.03|2128.53|2128.03|1232
1695826500000|2023-09-27 14:55:00|2129.4|2128.9|2127.53|2127.03|2129.53|2129.03|2126.53|2126.03|1434
1695826800000|2023-09-27 15:00:00|2127.28|2126.78|2127.78|2127.28|2128.53|2128.03|2126.53|2126.03|1339
1695827100000|2023-09-27 15:05:00|2127.53|2127.03|2129.78|2129.28|2129.78|2129.28|2127.53|2127.03|818
1695827400000|2023-09-27 15:10:00|2129.53|2129.03|2130.53|2130.03|2130.53|2130.03|2129.53|2129.03|740
1695827700000|2023-09-27 15:15:00|2130.28|2129.78|2129.53|2129.03|2130.28|2129.78|2128.78|2128.28|1518
1695828000000|2023-09-27 15:20:00|2129.78|2129.28|2131.52|2130.02|2131.53|2131.03|2129.03|2128.53|2767
1695828300000|2023-09-27 15:25:00|2129.76|2128.26|2130.1|2128.6|2130.64|2129.14|2129.3|2127.8|933
1695828600000|2023-09-27 15:30:00|2130.55|2129.05|2128.59|2127.19|2130.55|2129.05|2127.72|2126.32|547
1695828900000|2023-09-27 15:35:00|2128.72|2127.32|2128.09|2126.69|2130.72|2129.32|2127.22|2125.82|234
1695829200000|2023-09-27 15:40:00|2127.97|2126.57|2124.22|2122.82|2127.97|2126.57|2124.22|2122.82|20
1695829500000|2023-09-27 15:45:00|2124.34|2122.94|2124.22|2122.82|2125.09|2123.69|2122.34|2120.94|69
1695829800000|2023-09-27 15:50:00|2124.34|2122.94|2124.47|2123.07|2124.47|2123.07|2124.09|2122.69|9
1695830100000|2023-09-27 15:55:00|2124.34|2122.94|2124.59|2123.09|2124.72|2123.32|2123.72|2122.32|60
1695830400000|2023-09-27 16:00:00|2124.37|2122.87|2122.64|2121.14|2124.59|2123.09|2122.2|2120.7|0
1695830700000|2023-09-27 16:05:00|2122.2|2120.7|2122.63|2121.13|2123.56|2122.06|2122.17|2120.67|0
1695831000000|2023-09-27 16:10:00|2122.64|2121.14|2122.62|2121.12|2123.11|2121.61|2122.16|2120.66|0
1695831300000|2023-09-27 16:15:00|2122.17|2120.67|2122.15|2120.65|2122.62|2121.12|2121.69|2120.19|0
1695831600000|2023-09-27 16:20:00|2122.14|2120.64|2121.72|2120.22|2122.18|2120.68|2121.2|2119.7|0
1695831900000|2023-09-27 16:25:00|2121.73|2120.23|2122.67|2121.17|2122.67|2121.17|2121.72|2120.22|0
1695832200000|2023-09-27 16:30:00|2122.66|2121.16|2123.6|2122.1|2123.6|2122.1|2122.21|2120.71|0
1695832500000|2023-09-27 16:35:00|2123.59|2122.09|2123.12|2121.62|2123.62|2122.12|2122.67|2121.17|0
1695832800000|2023-09-27 16:40:00|2123.11|2121.61|2124.52|2123.02|2124.53|2123.03|2122.66|2121.16|0
1695833100000|2023-09-27 16:45:00|2124.53|2123.03|2124.53|2123.03|2125|2123.5|2124.07|2122.57|0
1695833400000|2023-09-27 16:50:00|2124.52|2123.02|2123.61|2122.11|2124.99|2123.49|2123.6|2122.1|0
1695833700000|2023-09-27 16:55:00|2123.6|2122.1|2122.6|2121.1|2123.61|2122.11|2122.6|2121.1|0
1695834000000|2023-09-27 17:00:00|2122.59|2121.09|2123.56|2122.06|2124.02|2122.52|2122.58|2121.08|0
1695834300000|2023-09-27 17:05:00|2123.55|2122.05|2123.54|2122.04|2124.02|2122.52|2122.61|2121.11|0
1695834600000|2023-09-27 17:10:00|2123.55|2122.05|2121.2|2119.7|2123.55|2122.05|2121.2|2119.7|0
1695834900000|2023-09-27 17:15:00|2120.76|2119.26|2121.18|2119.68|2121.67|2120.17|2120.69|2119.19|0
1695835200000|2023-09-27 17:20:00|2121.17|2119.67|2119.77|2118.27|2121.18|2119.68|2119.3|2117.8|0
1695835500000|2023-09-27 17:25:00|2120.22|2118.72|2118.37|2116.87|2120.23|2118.73|2118.36|2116.86|0
1695835800000|2023-09-27 17:30:00|2118.36|2116.86|2119.3|2117.8|2119.31|2117.81|2118.36|2116.86|0
1695836100000|2023-09-27 17:35:00|2119.29|2117.79|2118.83|2117.33|2119.31|2117.81|2118.38|2116.88|0
1695836400000|2023-09-27 17:40:00|2118.82|2117.32|2118.8|2117.3|2118.83|2117.33|2116.5|2115|0
1695836700000|2023-09-27 17:45:00|2118.81|2117.31|2118.81|2117.31|2119.27|2117.77|2118.34|2116.84|0
1695837000000|2023-09-27 17:50:00|2118.82|2117.32|2120.67|2119.17|2120.67|2119.17|2118.81|2117.31|0
1695837300000|2023-09-27 17:55:00|2120.66|2119.16|2120.68|2119.18|2120.68|2119.18|2119.74|2118.24|0
1695837600000|2023-09-27 18:00:00|2120.67|2119.17|2120.22|2118.72|2120.69|2119.19|2119.97|2118.47|0
1695837900000|2023-09-27 18:05:00|2120.21|2118.71|2118.83|2117.33|2120.69|2119.19|2118.83|2117.33|0
1695838200000|2023-09-27 18:10:00|2118.82|2117.32|2119.75|2118.25|2119.75|2118.25|2118.36|2116.86|0
1695838500000|2023-09-27 18:15:00|2119.74|2118.24|2120.23|2118.73|2120.71|2119.21|2119.74|2118.24|0
1695838800000|2023-09-27 18:20:00|2120.22|2118.72|2121.17|2119.67|2121.62|2120.12|2120.21|2118.71|0
1695839100000|2023-09-27 18:25:00|2121.18|2119.68|2124.46|2122.96|2124.47|2122.97|2121.15|2119.65|0
1695839400000|2023-09-27 18:30:00|2124.47|2122.97|2126.82|2125.32|2127.29|2125.79|2124.47|2122.97|0
1695839700000|2023-09-27 18:35:00|2126.83|2125.33|2128.7|2127.2|2128.7|2127.2|2126.83|2125.33|0
1695840000000|2023-09-27 18:40:00|2128.69|2127.19|2129.17|2127.67|2129.19|2127.69|2127.75|2126.25|0
1695840300000|2023-09-27 18:45:00|2129.18|2127.68|2128.79|2127.29|2129.75|2128.25|2128.79|2127.29|0
1695840600000|2023-09-27 18:50:00|2128.78|2127.28|2129.27|2127.77|2129.28|2127.78|2128.09|2126.59|0
1695840900000|2023-09-27 18:55:00|2129.26|2127.76|2129.71|2128.21|2130.19|2128.69|2129.23|2127.73|0
1695841200000|2023-09-27 19:00:00|2129.7|2128.2|2132.95|2131.45|2132.95|2131.45|2129.68|2128.18|0
1695841500000|2023-09-27 19:05:00|2132.94|2131.44|2133.05|2131.55|2134.42|2132.92|2132.48|2130.98|0
1695841800000|2023-09-27 19:10:00|2133.27|2131.77|2132.65|2131.15|2134.4|2132.9|2132.06|2130.56|0
1695842100000|2023-09-27 19:15:00|2132.43|2130.93|2131.69|2130.19|2132.67|2131.17|2131.67|2130.17|0
1695842400000|2023-09-27 19:20:00|2131.7|2130.2|2131.72|2130.22|2132.19|2130.69|2131.25|2129.75|0
1695842700000|2023-09-27 19:25:00|2131.71|2130.21|2132.15|2130.65|2132.66|2131.16|2131.7|2130.2|0
1695843000000|2023-09-27 19:30:00|2132.14|2130.64|2132.15|2130.65|2132.16|2130.66|2131.22|2129.72|0
1695843300000|2023-09-27 19:35:00|2132.14|2130.64|2130.72|2129.22|2132.14|2130.64|2130.26|2128.76|0
1695843600000|2023-09-27 19:40:00|2130.71|2129.21|2129.22|2127.72|2130.71|2129.21|2128.28|2126.78|0
1695843900000|2023-09-27 19:45:00|2129.21|2127.71|2129.23|2127.73|2129.69|2128.19|2128.29|2126.79|0
1695844200000|2023-09-27 19:50:00|2129.24|2127.74|2131.11|2129.61|2131.12|2129.62|2129.22|2127.72|0
1695844500000|2023-09-27 19:55:00|2131.1|2129.6|2132.06|2130.56|2132.06|2130.56|2130.19|2128.69|0
1695844800000|2023-09-27 20:00:00|2132.07|2130.57|2133.16|2131.66|2134.26|2132.76|2132.07|2130.57|0
1695845100000|2023-09-27 20:05:00|2133.07|2131.57|2133.85|2132.35|2134.04|2132.54|2132.93|2131.43|0
1695845400000|2023-09-27 20:10:00|2133.72|2132.22|2134.96|2133.46|2135.05|2133.55|2133.72|2132.22|0
1695845700000|2023-09-27 20:15:00|2135.05|2133.55|2134.41|2132.91|2135.19|2133.69|2134.27|2132.77|0
1695846000000|2023-09-27 20:20:00|2134.4|2132.9|2134.41|2132.91|2134.73|2133.23|2134.18|2132.68|0
1695846300000|2023-09-27 20:25:00|2134.5|2133|2134.96|2133.46|2135.05|2133.55|2134.41|2132.91|0
1695846600000|2023-09-27 20:30:00|2135.05|2133.55|2135.02|2133.52|2135.44|2133.94|2135.02|2133.52|0
1695846900000|2023-09-27 20:35:00|2135.11|2133.61|2135.44|2133.94|2135.44|2133.94|2134.88|2133.38|0
1695847200000|2023-09-27 20:40:00|2135.58|2134.08|2134.78|2133.28|2135.58|2134.08|2134.55|2133.05|0
1695847500000|2023-09-27 20:45:00|2134.69|2133.19|2134.69|2133.19|2134.88|2133.38|2134.55|2133.05|0
1695847800000|2023-09-27 20:50:00|2134.7|2133.2|2135.66|2134.16|2135.8|2134.3|2134.7|2133.2|0
1695848100000|2023-09-27 20:55:00|2135.57|2134.07|2135.32|2133.82|2135.74|2134.24|2134.86|2133.36|0
1695848400000|2023-09-27 21:00:00|2135.28|2133.78|2135.14|2133.64|2135.42|2133.92|2135.14|2133.64|0
1695848700000|2023-09-27 21:05:00|2135.15|2133.65|2135.42|2133.92|2135.46|2133.96|2134.96|2133.46|0
1695849000000|2023-09-27 21:10:00|2135.51|2134.01|2135.5|2134|2135.59|2134.09|2135.5|2134|0
1695849300000|2023-09-27 21:15:00|2135.45|2133.95|2135.71|2134.21|2135.73|2134.23|2135.45|2133.95|0
1695849600000|2023-09-27 21:20:00|2135.69|2134.19|2135.5|2134|2135.69|2134.19|2135.5|2134|0
1695849900000|2023-09-27 21:25:00|2135.41|2133.91|2135.4|2133.9|2135.5|2134|2135.4|2133.9|0
1695850200000|2023-09-27 21:30:00|2135.35|2133.85|2135.35|2133.85|2135.44|2133.94|2135.31|2133.81|0
1695850500000|2023-09-27 21:35:00|2135.31|2133.81|2135.49|2133.99|2135.49|2133.99|2135.31|2133.81|0
1695850800000|2023-09-27 21:40:00|2135.54|2134.04|2135.58|2134.08|2135.58|2134.08|2135.54|2134.04|0
1695851100000|2023-09-27 21:45:00|2135.54|2134.04|2135.54|2134.04|2135.54|2134.04|2135.45|2133.95|0
1695851400000|2023-09-27 21:50:00|2135.58|2134.08|2135.54|2134.04|2135.58|2134.08|2135.49|2133.99|0
1695851700000|2023-09-27 21:55:00|2135.58|2134.08|2135.68|2134.18|2135.68|2134.18|2135.54|2134.04|0
1695852000000|2023-09-27 22:00:00|2135.67|2134.17|2133.74|2132.24|2135.68|2134.18|2133.74|2132.24|0
1695852300000|2023-09-27 22:05:00|2133.83|2132.33|2133.6|2132.1|2134.06|2132.56|2133.28|2131.78|0
1695852600000|2023-09-27 22:10:00|2133.51|2132.01|2133.51|2132.01|2133.74|2132.24|2133.28|2131.78|0
1695852900000|2023-09-27 22:15:00|2133.6|2132.1|2133.29|2131.79|2133.61|2132.11|2133.06|2131.56|0
1695853200000|2023-09-27 22:20:00|2133.28|2131.78|2132.18|2130.68|2133.38|2131.88|2131.95|2130.45|0
1695853500000|2023-09-27 22:25:00|2132.27|2130.77|2132.18|2130.68|2132.5|2131|2131.72|2130.22|0
1695853800000|2023-09-27 22:30:00|2132.27|2130.77|2132.41|2130.91|2132.64|2131.14|2132.18|2130.68|0
1695854100000|2023-09-27 22:35:00|2132.5|2131|2132.64|2131.14|2132.73|2131.23|2132.41|2130.91|0
1695854400000|2023-09-27 22:40:00|2132.73|2131.23|2133.29|2131.79|2133.29|2131.79|2132.64|2131.14|0
1695854700000|2023-09-27 22:45:00|2133.28|2131.78|2133.19|2131.69|2133.29|2131.79|2132.96|2131.46|0
1695855000000|2023-09-27 22:50:00|2133.06|2131.56|2133.19|2131.69|2133.29|2131.79|2132.96|2131.46|0
1695855300000|2023-09-27 22:55:00|2133.06|2131.56|2133.29|2131.79|2133.29|2131.79|2133.06|2131.56|0
1695855600000|2023-09-27 23:00:00|2133.28|2131.78|2132.72|2131.22|2133.38|2131.88|2132.63|2131.13|0
1695855900000|2023-09-27 23:05:00|2132.73|2131.23|2133.6|2132.1|2133.6|2132.1|2132.73|2131.23|0
1695856200000|2023-09-27 23:10:00|2133.74|2132.24|2133.6|2132.1|2133.92|2132.42|2133.51|2132.01|0
1695856500000|2023-09-27 23:15:00|2133.51|2132.01|2133.83|2132.33|2134.06|2132.56|2133.51|2132.01|0
1695856800000|2023-09-27 23:20:00|2133.92|2132.42|2133.6|2132.1|2133.92|2132.42|2133.6|2132.1|0
1695857100000|2023-09-27 23:25:00|2133.74|2132.24|2133.74|2132.24|2133.92|2132.42|2133.6|2132.1|0
1695857400000|2023-09-27 23:30:00|2133.83|2132.33|2133.74|2132.24|2134.06|2132.56|2133.74|2132.24|0
1695857700000|2023-09-27 23:35:00|2133.83|2132.33|2134.15|2132.65|2134.29|2132.79|2133.74|2132.24|0
1695858000000|2023-09-27 23:40:00|2134.06|2132.56|2134.15|2132.65|2134.29|2132.79|2133.92|2132.42|0
1695858300000|2023-09-27 23:45:00|2134.06|2132.56|2134.29|2132.79|2134.38|2132.88|2134.06|2132.56|0
1695858600000|2023-09-27 23:50:00|2134.3|2132.8|2133.37|2131.87|2134.85|2133.35|2133.28|2131.78|0
1695858900000|2023-09-27 23:55:00|2133.36|2131.86|2133.28|2131.78|2133.37|2131.87|2133.04|2131.54|0
1695859200000|2023-09-28 00:00:00|2133.37|2131.87|2133.18|2131.68|2133.51|2132.01|2132.58|2131.08|0
1695859500000|2023-09-28 00:05:00|2133.04|2131.54|2133.51|2132.01|2133.83|2132.33|2132.95|2131.45|0
1695859800000|2023-09-28 00:10:00|2133.5|2132|2133.51|2132.01|2133.6|2132.1|2133.04|2131.54|0
1695860100000|2023-09-28 00:15:00|2133.5|2132|2133.07|2131.57|2133.6|2132.1|2131.94|2130.44|0
1695860400000|2023-09-28 00:20:00|2132.84|2131.34|2133.29|2131.79|2133.29|2131.79|2132.39|2130.89|0
1695860700000|2023-09-28 00:25:00|2132.84|2131.34|2133.52|2132.02|2133.75|2132.25|2132.84|2131.34|0
1695861000000|2023-09-28 00:30:00|2133.75|2132.25|2134.2|2132.7|2134.2|2132.7|2133.3|2131.8|0
1695861300000|2023-09-28 00:35:00|2133.75|2132.25|2135.12|2133.62|2135.12|2133.62|2133.75|2132.25|0
1695861600000|2023-09-28 00:40:00|2135.13|2133.63|2134.67|2133.17|2135.13|2133.63|2134.67|2133.17|0
1695861900000|2023-09-28 00:45:00|2135.12|2133.62|2134.22|2132.72|2135.14|2133.64|2134.21|2132.71|0
1695862200000|2023-09-28 00:50:00|2134.21|2132.71|2133.31|2131.81|2134.21|2132.71|2133.3|2131.8|0
1695862500000|2023-09-28 00:55:00|2133.76|2132.26|2134.22|2132.72|2134.22|2132.72|2133.76|2132.26|0
1695862800000|2023-09-28 01:00:00|2133.77|2132.27|2134.22|2132.72|2134.22|2132.72|2133.76|2132.26|0
1695863100000|2023-09-28 01:05:00|2133.77|2132.27|2134.67|2133.17|2135.12|2133.62|2133.77|2132.27|0
1695863400000|2023-09-28 01:10:00|2134.66|2133.16|2135.56|2134.06|2135.56|2134.06|2134.21|2132.71|0
1695863700000|2023-09-28 01:15:00|2135.55|2134.05|2134.65|2133.15|2135.56|2134.06|2134.65|2133.15|0
1695864000000|2023-09-28 01:20:00|2134.87|2133.37|2135.56|2134.06|2135.56|2134.06|2134.87|2133.37|0
1695864300000|2023-09-28 01:25:00|2135.55|2134.05|2136.01|2134.51|2136.01|2134.51|2135.1|2133.6|0
1695864600000|2023-09-28 01:30:00|2136|2134.5|2134.62|2133.12|2136.01|2134.51|2134.62|2133.12|0
1695864900000|2023-09-28 01:35:00|2134.63|2133.13|2134.62|2133.12|2134.63|2133.13|2133.71|2132.21|0
1695865200000|2023-09-28 01:40:00|2134.63|2133.13|2134.62|2133.12|2135.08|2133.58|2134.62|2133.12|0
1695865500000|2023-09-28 01:45:00|2135.07|2133.57|2135.53|2134.03|2135.53|2134.03|2134.61|2133.11|0
1695865800000|2023-09-28 01:50:00|2135.3|2133.8|2135.53|2134.03|2135.98|2134.48|2135.3|2133.8|0
1695866100000|2023-09-28 01:55:00|2135.98|2134.48|2136.43|2134.93|2136.44|2134.94|2135.53|2134.03|0
1695866400000|2023-09-28 02:00:00|2136.44|2134.94|2136.43|2134.93|2136.89|2135.39|2135.98|2134.48|0
1695866700000|2023-09-28 02:05:00|2136.44|2134.94|2135.53|2134.03|2136.44|2134.94|2135.53|2134.03|0
1695867000000|2023-09-28 02:10:00|2135.54|2134.04|2135.53|2134.03|2135.98|2134.48|2135.08|2133.58|0
1695867300000|2023-09-28 02:15:00|2135.31|2133.81|2134.62|2133.12|2135.31|2133.81|2134.61|2133.11|0
1695867600000|2023-09-28 02:20:00|2134.84|2133.34|2134.62|2133.12|2134.84|2133.34|2134.17|2132.67|0
1695867900000|2023-09-28 02:25:00|2134.39|2132.89|2132.78|2131.28|2134.39|2132.89|2132.32|2130.82|0
1695868200000|2023-09-28 02:30:00|2132.77|2131.27|2131.87|2130.37|2132.78|2131.28|2131.86|2130.36|0
1695868500000|2023-09-28 02:35:00|2132.32|2130.82|2132.78|2131.28|2132.79|2131.29|2132.32|2130.82|0
1695868800000|2023-09-28 02:40:00|2132.33|2130.83|2132.79|2131.29|2132.79|2131.29|2132.33|2130.83|0
1695869100000|2023-09-28 02:45:00|2132.78|2131.28|2132.33|2130.83|2132.79|2131.29|2131.88|2130.38|0
1695869400000|2023-09-28 02:50:00|2132.34|2130.84|2131.88|2130.38|2132.34|2130.84|2131.87|2130.37|0
1695869700000|2023-09-28 02:55:00|2131.87|2130.37|2131.19|2129.69|2131.87|2130.37|2130.95|2129.45|0
1695870000000|2023-09-28 03:00:00|2130.97|2129.47|2130.95|2129.45|2131.41|2129.91|2130.49|2128.99|0
1695870300000|2023-09-28 03:05:00|2130.5|2129|2130.95|2129.45|2130.96|2129.46|2130.5|2129|0
1695870600000|2023-09-28 03:10:00|2130.72|2129.22|2130.48|2128.98|2130.94|2129.44|2130.03|2128.53|0
1695870900000|2023-09-28 03:15:00|2130.49|2128.99|2130.71|2129.21|2130.94|2129.44|2130.48|2128.98|0
1695871200000|2023-09-28 03:20:00|2130.93|2129.43|2131.39|2129.89|2131.4|2129.9|2130.49|2128.99|0
1695871500000|2023-09-28 03:25:00|2130.95|2129.45|2130.95|2129.45|2130.95|2129.45|2130.48|2128.98|0
1695871800000|2023-09-28 03:30:00|2131.4|2129.9|2130.04|2128.54|2131.4|2129.9|2129.58|2128.08|0
1695872100000|2023-09-28 03:35:00|2130.03|2128.53|2130.05|2128.55|2130.05|2128.55|2130.03|2128.53|0
1695872400000|2023-09-28 03:40:00|2130.27|2128.77|2130.04|2128.54|2130.27|2128.77|2130.04|2128.54|0
1695872700000|2023-09-28 03:45:00|2130.05|2128.55|2130.04|2128.54|2130.05|2128.55|2130.04|2128.54|0
1695873000000|2023-09-28 03:50:00|2130.05|2128.55|2130.51|2129.01|2130.51|2129.01|2130.05|2128.55|0
1695873300000|2023-09-28 03:55:00|2130.5|2129|2129.6|2128.1|2130.51|2129.01|2129.6|2128.1|0
1695873600000|2023-09-28 04:00:00|2129.15|2127.65|2128.71|2127.21|2129.16|2127.66|2128.7|2127.2|0
1695873900000|2023-09-28 04:05:00|2128.26|2126.76|2125.74|2124.24|2128.71|2127.21|2125.52|2124.02|0
1695874200000|2023-09-28 04:10:00|2125.52|2124.02|2124.6|2123.1|2125.97|2124.47|2124.59|2123.09|0
1695874500000|2023-09-28 04:15:00|2124.61|2123.11|2125.96|2124.46|2125.97|2124.47|2124.6|2123.1|0
1695874800000|2023-09-28 04:20:00|2125.95|2124.45|2125.95|2124.45|2125.96|2124.46|2125.95|2124.45|0
1695875100000|2023-09-28 04:25:00|2125.96|2124.46|2126.41|2124.91|2126.41|2124.91|2125.95|2124.45|0
1695875400000|2023-09-28 04:30:00|2126.42|2124.92|2126.86|2125.36|2126.87|2125.37|2126.41|2124.91|0
1695875700000|2023-09-28 04:35:00|2126.87|2125.37|2127.78|2126.28|2127.78|2126.28|2126.86|2125.36|0
1695876000000|2023-09-28 04:40:00|2127.56|2126.06|2127.79|2126.29|2127.79|2126.29|2127.33|2125.83|0
1695876300000|2023-09-28 04:45:00|2127.8|2126.3|2128.43|2126.93|2128.88|2127.38|2127.8|2126.3|0
1695876600000|2023-09-28 04:50:00|2128.44|2126.94|2128.55|2127.05|2128.89|2127.39|2128.43|2126.93|0
1695876900000|2023-09-28 04:55:00|2129|2127.5|2129.46|2127.96|2129.46|2127.96|2129|2127.5|0
1695877200000|2023-09-28 05:00:00|2129.45|2127.95|2131.28|2129.78|2131.28|2129.78|2129.23|2127.73|0
1695877500000|2023-09-28 05:05:00|2131.27|2129.77|2130.92|2129.42|2131.28|2129.78|2130.36|2128.86|0
1695877800000|2023-09-28 05:10:00|2131.03|2129.53|2131.49|2129.99|2132.17|2130.67|2131.03|2129.53|0
1695878100000|2023-09-28 05:15:00|2131.5|2130|2132.4|2130.9|2132.41|2130.91|2131.49|2129.99|0
1695878400000|2023-09-28 05:20:00|2132.41|2130.91|2132.4|2130.9|2132.41|2130.91|2131.5|2130|0
1695878700000|2023-09-28 05:25:00|2131.95|2130.45|2132.42|2130.92|2132.88|2131.38|2131.95|2130.45|0
1695879000000|2023-09-28 05:30:00|2132.43|2130.93|2136.49|2134.99|2137.83|2136.33|2132.43|2130.93|0
1695879300000|2023-09-28 05:35:00|2136.26|2134.76|2135.64|2134.14|2136.5|2135|2135.41|2133.91|0
1695879600000|2023-09-28 05:40:00|2135.42|2133.92|2135.87|2134.37|2136.32|2134.82|2135.41|2133.91|0
1695879900000|2023-09-28 05:45:00|2135.86|2134.36|2135.41|2133.91|2135.87|2134.37|2134.95|2133.45|0
1695880200000|2023-09-28 05:50:00|2134.96|2133.46|2135.4|2133.9|2135.4|2133.9|2134.51|2133.01|0
1695880500000|2023-09-28 05:55:00|2135.85|2134.35|2134.96|2133.46|2136.3|2134.8|2134.51|2133.01|0
1695880800000|2023-09-28 06:00:00|2135.41|2133.91|2133.6|2132.1|2135.41|2133.91|2132.91|2131.41|0
1695881100000|2023-09-28 06:05:00|2133.38|2131.88|2132.69|2131.19|2134.04|2132.54|2132.47|2130.97|0
1695881400000|2023-09-28 06:10:00|2132.47|2130.97|2131.77|2130.27|2132.69|2131.19|2131.32|2129.82|0
1695881700000|2023-09-28 06:15:00|2131.76|2130.26|2132.48|2130.98|2132.94|2131.44|2131.32|2129.82|0
1695882000000|2023-09-28 06:20:00|2132.49|2130.99|2131.12|2129.62|2132.49|2130.99|2131.12|2129.62|0
1695882300000|2023-09-28 06:25:00|2131.11|2129.61|2131.13|2129.63|2131.58|2130.08|2131.11|2129.61|0
1695882600000|2023-09-28 06:30:00|2131.14|2129.64|2132.33|2130.83|2132.71|2131.21|2131.14|2129.64|79
1695882900000|2023-09-28 06:35:00|2131.89|2130.39|2130.09|2128.69|2132.33|2130.83|2129.22|2127.82|43
1695883800000|2023-09-28 06:50:00|2130.22|2128.82|2130.34|2128.94|2130.34|2128.94|2130.09|2128.69|4
1695884100000|2023-09-28 06:55:00|2130.39|2128.89|2129.57|2128.07|2130.39|2128.89|2129.02|2127.52|0
1695884400000|2023-09-28 07:00:00|2129.58|2128.08|2130.02|2129.52|2131.89|2131.39|2126.39|2125.89|4451
1695884700000|2023-09-28 07:05:00|2130.14|2129.64|2128.52|2128.02|2131.02|2130.52|2126.77|2126.27|1596
1695885000000|2023-09-28 07:10:00|2128.39|2127.89|2129.14|2128.64|2129.52|2129.02|2127.27|2126.77|1102
1695885300000|2023-09-28 07:15:00|2129.27|2128.77|2129.52|2129.02|2130.77|2130.27|2127.52|2127.02|1213
1695885600000|2023-09-28 07:20:00|2129.64|2129.14|2131.27|2130.77|2132.64|2132.14|2129.14|2128.64|1229
1695885900000|2023-09-28 07:25:00|2131.02|2130.52|2129.77|2129.27|2132.27|2131.77|2129.52|2129.02|801
1695886200000|2023-09-28 07:30:00|2129.89|2129.39|2130.39|2129.89|2131.27|2130.77|2129.27|2128.77|1011
1695886500000|2023-09-28 07:35:00|2130.52|2130.02|2132.02|2131.52|2133.02|2132.52|2130.52|2130.02|1058
1695886800000|2023-09-28 07:40:00|2131.89|2131.39|2130.86|2130.36|2132.98|2132.48|2130.36|2129.86|950
1695887100000|2023-09-28 07:45:00|2131.36|2130.86|2130.15|2129.65|2132.11|2131.61|2129.4|2128.9|636
1695887400000|2023-09-28 07:50:00|2130.27|2129.77|2127.65|2127.15|2130.4|2129.9|2127.65|2127.15|747
1695887700000|2023-09-28 07:55:00|2127.52|2127.02|2129.15|2128.65|2129.4|2128.9|2126.65|2126.15|800
1695888000000|2023-09-28 08:00:00|2128.9|2128.4|2125.9|2125.4|2129.9|2129.4|2125.4|2124.9|778
1695888300000|2023-09-28 08:05:00|2125.77|2125.27|2127.15|2126.65|2127.77|2127.27|2124.65|2124.15|957
1695888600000|2023-09-28 08:10:00|2127.02|2126.52|2128.15|2127.65|2129.4|2128.9|2126.9|2126.4|746
1695888900000|2023-09-28 08:15:00|2128.27|2127.77|2126.65|2126.15|2128.65|2128.15|2126.15|2125.65|618
1695889200000|2023-09-28 08:20:00|2126.9|2126.4|2122.9|2122.4|2126.9|2126.4|2122.9|2122.4|866
1695889500000|2023-09-28 08:25:00|2122.65|2122.15|2121.9|2121.4|2123.15|2122.65|2121.4|2120.9|962
1695889800000|2023-09-28 08:30:00|2122.02|2121.52|2123.15|2122.65|2123.65|2123.15|2120.27|2119.77|992
1695890100000|2023-09-28 08:35:00|2123.4|2122.9|2123.52|2123.02|2123.9|2123.4|2121.4|2120.9|814
1695890400000|2023-09-28 08:40:00|2123.4|2122.9|2124.15|2123.65|2124.9|2124.4|2122.65|2122.15|631
1695890700000|2023-09-28 08:45:00|2124.4|2123.9|2124.9|2124.4|2125.52|2125.02|2123.15|2122.65|550
1695891000000|2023-09-28 08:50:00|2125.02|2124.52|2125.4|2124.9|2126.9|2126.4|2125.02|2124.52|481
1695891300000|2023-09-28 08:55:00|2125.15|2124.65|2124.52|2124.02|2126.15|2125.65|2123.77|2123.27|475
1695891600000|2023-09-28 09:00:00|2124.65|2124.15|2122.65|2122.15|2125.02|2124.52|2122.65|2122.15|445
1695891900000|2023-09-28 09:05:00|2122.4|2121.9|2120.9|2120.4|2122.9|2122.4|2120.4|2119.9|741
1695892200000|2023-09-28 09:10:00|2120.65|2120.15|2120.15|2119.65|2120.9|2120.4|2119.65|2119.15|611
1695892500000|2023-09-28 09:15:00|2119.9|2119.4|2119.65|2119.15|2120.4|2119.9|2118.65|2118.15|919
1695892800000|2023-09-28 09:20:00|2119.4|2118.9|2122.15|2121.65|2122.15|2121.65|2119.15|2118.65|475
1695893100000|2023-09-28 09:25:00|2122.02|2121.52|2121.15|2120.65|2122.65|2122.15|2120.15|2119.65|494
1695893400000|2023-09-28 09:30:00|2120.9|2120.4|2121.15|2120.65|2122.4|2121.9|2120.9|2120.4|519
1695893700000|2023-09-28 09:35:00|2120.9|2120.4|2121.65|2121.15|2122.15|2121.65|2120.52|2120.02|516
1695894000000|2023-09-28 09:40:00|2121.9|2121.4|2123.65|2123.15|2124.4|2123.9|2121.9|2121.4|638
1695894300000|2023-09-28 09:45:00|2123.52|2123.02|2123.9|2123.4|2124.02|2123.52|2122.77|2122.27|316
1695894600000|2023-09-28 09:50:00|2123.77|2123.27|2125.9|2125.4|2125.9|2125.4|2123.77|2123.27|374
1695894900000|2023-09-28 09:55:00|2126.15|2125.65|2127.15|2126.65|2127.65|2127.15|2125.65|2125.15|669
1695895200000|2023-09-28 10:00:00|2127.4|2126.9|2128.65|2128.15|2129.15|2128.65|2126.77|2126.27|637
1695895500000|2023-09-28 10:05:00|2128.52|2128.02|2128.9|2128.4|2128.9|2128.4|2127.65|2127.15|406
1695895800000|2023-09-28 10:10:00|2128.65|2128.15|2128.15|2127.65|2129.4|2128.9|2128.15|2127.65|496
1695896100000|2023-09-28 10:15:00|2128.4|2127.9|2128.15|2127.65|2129.4|2128.9|2127.9|2127.4|422
1695896400000|2023-09-28 10:20:00|2128.27|2127.77|2127.15|2126.65|2128.9|2128.4|2127.15|2126.65|481
1695896700000|2023-09-28 10:25:00|2126.9|2126.4|2127.9|2127.4|2128.4|2127.9|2126.65|2126.15|688
1695897000000|2023-09-28 10:30:00|2128.15|2127.65|2128.4|2127.9|2129.15|2128.65|2127.9|2127.4|649
1695897300000|2023-09-28 10:35:00|2128.52|2128.02|2129.4|2128.9|2129.65|2129.15|2128.4|2127.9|329
1695897600000|2023-09-28 10:40:00|2129.15|2128.65|2129.15|2128.65|2130.4|2129.9|2128.9|2128.4|467
1695897900000|2023-09-28 10:45:00|2129.27|2128.77|2128.15|2127.65|2129.4|2128.9|2127.9|2127.4|389
1695898200000|2023-09-28 10:50:00|2128.27|2127.77|2127.65|2127.15|2128.4|2127.9|2126.9|2126.4|310
1695898500000|2023-09-28 10:55:00|2127.4|2126.9|2129.65|2129.15|2129.65|2129.15|2126.9|2126.4|343
1695898800000|2023-09-28 11:00:00|2129.4|2128.9|2128.65|2128.15|2129.65|2129.15|2128.4|2127.9|341
1695899100000|2023-09-28 11:05:00|2128.77|2128.27|2127.15|2126.65|2128.9|2128.4|2126.4|2125.9|291
1695899400000|2023-09-28 11:10:00|2127.02|2126.52|2126.65|2126.15|2127.4|2126.9|2126.15|2125.65|307
1695899700000|2023-09-28 11:15:00|2126.4|2125.9|2126.9|2126.4|2127.65|2127.15|2126.4|2125.9|378
1695900000000|2023-09-28 11:20:00|2126.65|2126.15|2128.15|2127.65|2128.65|2128.15|2126.65|2126.15|320
1695900300000|2023-09-28 11:25:00|2127.9|2127.4|2127.15|2126.65|2128.9|2128.4|2126.9|2126.4|298
1695900600000|2023-09-28 11:30:00|2127.4|2126.9|2125.9|2125.4|2127.4|2126.9|2125.4|2124.9|725
1695900900000|2023-09-28 11:35:00|2126.02|2125.52|2125.15|2124.65|2126.9|2126.4|2124.9|2124.4|454
1695901200000|2023-09-28 11:40:00|2125.53|2125.03|2125.28|2124.78|2126.28|2125.78|2125.03|2124.53|750
1695901500000|2023-09-28 11:45:00|2125.53|2125.03|2125.53|2125.03|2126.78|2126.28|2125.28|2124.78|483
1695901800000|2023-09-28 11:50:00|2125.28|2124.78|2126.78|2126.28|2127.53|2127.03|2125.28|2124.78|472
1695902100000|2023-09-28 11:55:00|2126.9|2126.4|2127.28|2126.78|2128.03|2127.53|2126.78|2126.28|324
1695902400000|2023-09-28 12:00:00|2127.53|2127.03|2130.28|2129.78|2130.53|2130.03|2127.28|2126.78|609
1695902700000|2023-09-28 12:05:00|2130.4|2129.9|2131.28|2130.78|2132.28|2131.78|2130.03|2129.53|756
1695903000000|2023-09-28 12:10:00|2131.4|2130.9|2131.53|2131.03|2131.78|2131.28|2130.28|2129.78|623
1695903300000|2023-09-28 12:15:00|2131.78|2131.28|2133.03|2132.53|2133.03|2132.53|2130.78|2130.28|584
1695903600000|2023-09-28 12:20:00|2132.9|2132.4|2131.78|2131.28|2133.28|2132.78|2131.53|2131.03|382
1695903900000|2023-09-28 12:25:00|2131.53|2131.03|2130.78|2130.28|2131.78|2131.28|2130.53|2130.03|259
1695904200000|2023-09-28 12:30:00|2130.15|2129.65|2133.53|2133.03|2133.78|2133.28|2129.9|2129.4|804
1695904500000|2023-09-28 12:35:00|2133.28|2132.78|2131.53|2131.03|2133.53|2133.03|2131.03|2130.53|495
1695904800000|2023-09-28 12:40:00|2131.4|2130.9|2130.03|2129.53|2132.03|2131.53|2130.03|2129.53|476
1695905100000|2023-09-28 12:45:00|2130.15|2129.65|2126.78|2126.28|2130.78|2130.28|2126.53|2126.03|1102
1695905400000|2023-09-28 12:50:00|2126.53|2126.03|2127.53|2127.03|2128.53|2128.03|2125.28|2124.78|1058
1695905700000|2023-09-28 12:55:00|2127.78|2127.28|2127.03|2126.53|2128.15|2127.65|2126.53|2126.03|703
1695906000000|2023-09-28 13:00:00|2127.15|2126.65|2128.03|2127.53|2128.53|2128.03|2126.78|2126.28|545
1695906300000|2023-09-28 13:05:00|2128.15|2127.65|2129.78|2129.28|2130.53|2130.03|2127.53|2127.03|504
1695906600000|2023-09-28 13:10:00|2129.65|2129.15|2130.28|2129.78|2130.28|2129.78|2128.28|2127.78|660
1695906900000|2023-09-28 13:15:00|2130.03|2129.53|2129.4|2128.9|2131.03|2130.53|2129.28|2128.78|586
1695907200000|2023-09-28 13:20:00|2129.53|2129.03|2128.28|2127.78|2129.53|2129.03|2128.03|2127.53|529
1695907500000|2023-09-28 13:25:00|2128.03|2127.53|2127.03|2126.53|2128.28|2127.78|2126.28|2125.78|356
1695907800000|2023-09-28 13:30:00|2127.15|2126.65|2129.28|2128.78|2129.53|2129.03|2126.4|2125.9|964
1695908100000|2023-09-28 13:35:00|2129.15|2128.65|2128.78|2128.28|2129.53|2129.03|2125.78|2125.28|1124
1695908400000|2023-09-28 13:40:00|2128.53|2128.03|2124.53|2124.03|2129.53|2129.03|2124.53|2124.03|909
1695908700000|2023-09-28 13:45:00|2124.28|2123.78|2123.53|2123.03|2125.78|2125.28|2123.03|2122.53|965
1695909000000|2023-09-28 13:50:00|2123.4|2122.9|2126.28|2125.78|2126.65|2126.15|2123.28|2122.78|991
1695909300000|2023-09-28 13:55:00|2126.4|2125.9|2128.28|2127.78|2128.28|2127.78|2125.53|2125.03|800
1695909600000|2023-09-28 14:00:00|2128.15|2127.65|2128.78|2128.28|2129.78|2129.28|2128.03|2127.53|664
1695909900000|2023-09-28 14:05:00|2128.9|2128.4|2129.9|2129.4|2130.53|2130.03|2127.28|2126.78|615
1695910200000|2023-09-28 14:10:00|2129.99|2129.49|2130.74|2130.24|2131.12|2130.62|2129.37|2128.87|569
1695910500000|2023-09-28 14:15:00|2130.62|2130.12|2131.62|2131.12|2131.62|2131.12|2128.87|2128.37|780
1695910800000|2023-09-28 14:20:00|2131.49|2130.99|2131.37|2130.87|2133.12|2132.62|2130.87|2130.37|793
1695911100000|2023-09-28 14:25:00|2131.62|2131.12|2131.62|2131.12|2132.62|2132.12|2129.87|2129.37|685
1695911400000|2023-09-28 14:30:00|2131.87|2131.37|2129.87|2129.37|2131.87|2131.37|2129.12|2128.62|862
1695911700000|2023-09-28 14:35:00|2129.99|2129.49|2131.87|2131.37|2132.37|2131.87|2129.62|2129.12|697
1695912000000|2023-09-28 14:40:00|2131.62|2131.12|2133.12|2132.62|2133.49|2132.99|2130.12|2129.62|801
1695912300000|2023-09-28 14:45:00|2133.37|2132.87|2133.87|2133.37|2134.37|2133.87|2133.12|2132.62|668
1695912600000|2023-09-28 14:50:00|2134.12|2133.62|2135.12|2134.62|2135.12|2134.62|2133.37|2132.87|701
1695912900000|2023-09-28 14:55:00|2134.99|2134.49|2136.12|2135.62|2136.12|2135.62|2134.62|2134.12|892
1695913200000|2023-09-28 15:00:00|2136.24|2135.74|2136.62|2136.12|2137.37|2136.87|2135.24|2134.74|1405
1695913500000|2023-09-28 15:05:00|2136.87|2136.37|2137.37|2136.87|2137.37|2136.87|2135.87|2135.37|883
1695913800000|2023-09-28 15:10:00|2137.62|2137.12|2137.37|2136.87|2137.62|2137.12|2136.12|2135.62|1231
1695914100000|2023-09-28 15:15:00|2137.12|2136.62|2137.87|2137.37|2138.12|2137.62|2136.87|2136.37|1474
1695914400000|2023-09-28 15:20:00|2138.12|2137.62|2140.09|2138.59|2140.09|2138.99|2137.62|2137.12|3326
1695914700000|2023-09-28 15:25:00|2140.08|2138.58|2139.61|2138.11|2140.56|2139.06|2139.6|2138.1|826
1695915000000|2023-09-28 15:30:00|2140.06|2138.56|2140.69|2139.29|2142.19|2140.79|2139.07|2137.67|257
1695915300000|2023-09-28 15:35:00|2140.82|2139.42|2141.94|2140.54|2142.57|2141.17|2140.69|2139.29|279
1695915600000|2023-09-28 15:40:00|2141.44|2140.04|2142.82|2141.42|2142.82|2141.42|2141.44|2140.04|49
1695915900000|2023-09-28 15:45:00|2142.57|2141.17|2142.94|2141.54|2143.57|2142.17|2142.57|2141.17|79
1695916200000|2023-09-28 15:50:00|2142.82|2141.42|2143.82|2142.42|2143.82|2142.42|2142.82|2141.42|42
1695916500000|2023-09-28 15:55:00|2143.44|2142.04|2143.61|2142.11|2143.61|2142.17|2142.82|2141.42|8
1695916800000|2023-09-28 16:00:00|2143.62|2142.12|2142.02|2140.52|2143.62|2142.12|2141.54|2140.04|0
1695917100000|2023-09-28 16:05:00|2142.01|2140.51|2142|2140.5|2142.47|2140.97|2141.98|2140.48|0
1695917400000|2023-09-28 16:10:00|2142.01|2140.51|2142.02|2140.52|2142.46|2140.96|2141.54|2140.04|0
1695917700000|2023-09-28 16:15:00|2142.01|2140.51|2142.95|2141.45|2142.95|2141.45|2142.01|2140.51|0
1695918000000|2023-09-28 16:20:00|2142.72|2141.22|2142.97|2141.47|2143.44|2141.94|2142.5|2141|0
1695918300000|2023-09-28 16:25:00|2143.41|2141.91|2145.35|2143.85|2145.37|2143.87|2142.96|2141.46|0
1695918600000|2023-09-28 16:30:00|2145.36|2143.86|2144.44|2142.94|2145.37|2143.87|2143.52|2142.02|0
1695918900000|2023-09-28 16:35:00|2144.43|2142.93|2144.01|2142.51|2144.47|2142.97|2143.99|2142.49|0
1695919200000|2023-09-28 16:40:00|2144.02|2142.52|2144.26|2142.76|2144.49|2142.99|2144.01|2142.51|0
1695919500000|2023-09-28 16:45:00|2144.48|2142.98|2142.57|2141.07|2144.49|2142.99|2142.57|2141.07|0
1695919800000|2023-09-28 16:50:00|2142.58|2141.08|2140.53|2139.03|2143.05|2141.55|2140.53|2139.03|0
1695920100000|2023-09-28 16:55:00|2140.54|2139.04|2141.47|2139.97|2141.93|2140.43|2140.53|2139.03|0
1695920400000|2023-09-28 17:00:00|2141.46|2139.96|2140.51|2139.01|2141.95|2140.45|2140.51|2139.01|0
1695920700000|2023-09-28 17:05:00|2140.07|2138.57|2141.02|2139.52|2141.02|2139.52|2138.91|2137.41|0
1695921000000|2023-09-28 17:10:00|2141.03|2139.53|2140.57|2139.07|2141.48|2139.98|2140.09|2138.59|0
1695921300000|2023-09-28 17:15:00|2140.56|2139.06|2140.09|2138.59|2140.57|2139.07|2140.08|2138.58|0
1695921600000|2023-09-28 17:20:00|2140.08|2138.58|2141.04|2139.54|2141.5|2140|2139.64|2138.14|0
1695921900000|2023-09-28 17:25:00|2141.03|2139.53|2139.6|2138.1|2141.04|2139.54|2139.15|2137.65|0
1695922200000|2023-09-28 17:30:00|2139.59|2138.09|2138.01|2136.51|2139.6|2138.1|2137.56|2136.06|0
1695922500000|2023-09-28 17:35:00|2138.02|2136.52|2138.22|2136.72|2139.14|2137.64|2137.56|2136.06|0
1695922800000|2023-09-28 17:40:00|2138.23|2136.73|2137.27|2135.77|2138.67|2137.17|2137.25|2135.75|0
1695923100000|2023-09-28 17:45:00|2137.71|2136.21|2139.11|2137.61|2139.58|2138.08|2137.26|2135.76|0
1695923400000|2023-09-28 17:50:00|2139.12|2137.62|2138.2|2136.7|2139.58|2138.08|2137.73|2136.23|0
1695923700000|2023-09-28 17:55:00|2138.19|2136.69|2138.21|2136.71|2138.66|2137.16|2137.73|2136.23|0
1695924000000|2023-09-28 18:00:00|2138.2|2136.7|2137.73|2136.23|2138.66|2137.16|2137.73|2136.23|0
1695924300000|2023-09-28 18:05:00|2137.74|2136.24|2138.68|2137.18|2138.69|2137.19|2137.27|2135.77|0
1695924600000|2023-09-28 18:10:00|2138.67|2137.17|2139.63|2138.13|2139.63|2138.13|2138.2|2136.7|0
1695924900000|2023-09-28 18:15:00|2139.64|2138.14|2140.1|2138.6|2140.57|2139.07|2139.62|2138.12|0
1695925200000|2023-09-28 18:20:00|2140.09|2138.59|2139.17|2137.67|2140.56|2139.06|2139.17|2137.67|0
1695925500000|2023-09-28 18:25:00|2139.18|2137.68|2139.65|2138.15|2140.12|2138.62|2139.17|2137.67|0
1695925800000|2023-09-28 18:30:00|2140.1|2138.6|2137.75|2136.25|2140.1|2138.6|2137.75|2136.25|0
1695926100000|2023-09-28 18:35:00|2137.76|2136.26|2137.73|2136.23|2137.76|2136.26|2135.88|2134.38|0
1695926400000|2023-09-28 18:40:00|2137.74|2136.24|2137.77|2136.27|2138.7|2137.2|2136.82|2135.32|0
1695926700000|2023-09-28 18:45:00|2137.76|2136.26|2136.83|2135.33|2138.22|2136.72|2136.37|2134.87|0
1695927000000|2023-09-28 18:50:00|2136.84|2135.34|2137.29|2135.79|2137.76|2136.26|2136.36|2134.86|0
1695927300000|2023-09-28 18:55:00|2137.28|2135.78|2138.24|2136.74|2138.24|2136.74|2136.82|2135.32|0
1695927600000|2023-09-28 19:00:00|2138.25|2136.75|2139.61|2138.11|2139.61|2138.11|2138.22|2136.72|0
1695927900000|2023-09-28 19:05:00|2139.6|2138.1|2139.61|2138.11|2140.07|2138.57|2139.13|2137.63|0
1695928200000|2023-09-28 19:10:00|2139.6|2138.1|2140.11|2138.61|2140.11|2138.61|2139.15|2137.65|0
1695928500000|2023-09-28 19:15:00|2140.12|2138.62|2140.62|2139.12|2141.08|2139.58|2140.11|2138.61|0
1695928800000|2023-09-28 19:20:00|2140.61|2139.11|2141.53|2140.03|2141.54|2140.04|2140.61|2139.11|0
1695929100000|2023-09-28 19:25:00|2141.54|2140.04|2141.57|2140.07|2142.46|2140.96|2141.53|2140.03|0
1695929400000|2023-09-28 19:30:00|2142.02|2140.52|2139.7|2138.2|2142.02|2140.52|2139.69|2138.19|0
1695929700000|2023-09-28 19:35:00|2139.69|2138.19|2137.81|2136.31|2139.73|2138.23|2137.36|2135.86|0
1695930000000|2023-09-28 19:40:00|2137.58|2136.08|2138.76|2137.26|2138.76|2137.26|2137.35|2135.85|0
1695930300000|2023-09-28 19:45:00|2138.77|2137.27|2137.37|2135.87|2138.79|2137.29|2136.91|2135.41|0
1695930600000|2023-09-28 19:50:00|2137.38|2135.88|2137.39|2135.89|2137.87|2136.37|2136.91|2135.41|0
1695930900000|2023-09-28 19:55:00|2137.38|2135.88|2139.44|2137.94|2139.68|2138.18|2137.38|2135.88|0
1695931200000|2023-09-28 20:00:00|2139.66|2138.16|2138.65|2137.15|2140.2|2138.7|2138.51|2137.01|0
1695931500000|2023-09-28 20:05:00|2138.66|2137.16|2139.53|2138.03|2139.53|2138.03|2138.66|2137.16|0
1695931800000|2023-09-28 20:10:00|2139.52|2138.02|2139.94|2138.44|2140.17|2138.67|2139.3|2137.8|0
1695932100000|2023-09-28 20:15:00|2139.85|2138.35|2140.86|2139.36|2140.95|2139.45|2139.62|2138.12|0
1695932400000|2023-09-28 20:20:00|2140.72|2139.22|2140.72|2139.22|2140.95|2139.45|2140.4|2138.9|0
1695932700000|2023-09-28 20:25:00|2140.68|2139.18|2140.86|2139.36|2140.95|2139.45|2140.63|2139.13|0
1695933000000|2023-09-28 20:30:00|2140.81|2139.31|2140.86|2139.36|2140.86|2139.36|2140.54|2139.04|0
1695933300000|2023-09-28 20:35:00|2140.95|2139.45|2141.18|2139.68|2141.28|2139.78|2140.72|2139.22|0
1695933600000|2023-09-28 20:40:00|2141.14|2139.64|2141.41|2139.91|2141.51|2140.01|2141.09|2139.59|0
1695933900000|2023-09-28 20:45:00|2141.28|2139.78|2142.43|2140.93|2142.52|2141.02|2141.28|2139.78|0
1695934200000|2023-09-28 20:50:00|2142.42|2140.92|2142.2|2140.7|2142.43|2140.93|2141.87|2140.37|0
1695934500000|2023-09-28 20:55:00|2142.19|2140.69|2141.92|2140.42|2142.2|2140.7|2141.78|2140.28|0
1695934800000|2023-09-28 21:00:00|2141.87|2140.37|2141.88|2140.38|2141.93|2140.43|2141.83|2140.33|0
1695935100000|2023-09-28 21:05:00|2141.79|2140.29|2141.38|2139.88|2141.79|2140.29|2141.33|2139.83|0
1695935400000|2023-09-28 21:10:00|2141.33|2139.83|2141.06|2139.56|2141.33|2139.83|2140.87|2139.37|0
1695935700000|2023-09-28 21:15:00|2141.1|2139.6|2141.01|2139.51|2141.1|2139.6|2140.87|2139.37|0
1695936000000|2023-09-28 21:20:00|2141.06|2139.56|2141.1|2139.6|2141.1|2139.6|2140.87|2139.37|0
1695936300000|2023-09-28 21:25:00|2141.15|2139.65|2141.15|2139.65|2141.15|2139.65|2141.06|2139.56|0
1695936600000|2023-09-28 21:30:00|2141.14|2139.64|2140.87|2139.37|2141.14|2139.64|2140.87|2139.37|0
1695936900000|2023-09-28 21:35:00|2140.92|2139.42|2141.06|2139.56|2141.06|2139.56|2140.92|2139.42|0
1695937200000|2023-09-28 21:40:00|2141.1|2139.6|2141.1|2139.6|2141.1|2139.6|2140.96|2139.46|0
1695937500000|2023-09-28 21:45:00|2141.06|2139.56|2141.1|2139.6|2141.1|2139.6|2141.05|2139.55|0
1695937800000|2023-09-28 21:50:00|2141.15|2139.65|2141.19|2139.69|2141.19|2139.69|2141.15|2139.65|0
1695938100000|2023-09-28 21:55:00|2141.2|2139.7|2141.33|2139.83|2141.47|2139.97|2141.2|2139.7|0
1695938400000|2023-09-28 22:00:00|2141.34|2139.84|2143.17|2141.67|2143.17|2141.67|2141.34|2139.84|0
1695938700000|2023-09-28 22:05:00|2142.28|2140.78|2142.66|2141.16|2142.66|2141.16|2142.1|2140.6|0
1695939000000|2023-09-28 22:10:00|2142.75|2141.25|2142.89|2141.39|2142.98|2141.48|2142.66|2141.16|0
1695939300000|2023-09-28 22:15:00|2142.8|2141.3|2142.29|2140.79|2142.8|2141.3|2142.11|2140.61|0
1695939600000|2023-09-28 22:20:00|2142.2|2140.7|2142.2|2140.7|2142.52|2141.02|2141.97|2140.47|0
1695939900000|2023-09-28 22:25:00|2142.29|2140.79|2142.11|2140.61|2142.29|2140.79|2141.97|2140.47|0
1695940200000|2023-09-28 22:30:00|2142.1|2140.6|2141.65|2140.15|2142.11|2140.61|2141.65|2140.15|0
1695940500000|2023-09-28 22:35:00|2141.74|2140.24|2141.97|2140.47|2142.11|2140.61|2141.65|2140.15|0
1695940800000|2023-09-28 22:40:00|2141.88|2140.38|2141.74|2140.24|2141.97|2140.47|2141.65|2140.15|0
1695941100000|2023-09-28 22:45:00|2141.65|2140.15|2141.74|2140.24|2141.74|2140.24|2141.55|2140.05|0
1695941400000|2023-09-28 22:50:00|2141.65|2140.15|2141.65|2140.15|2141.88|2140.38|2141.65|2140.15|0
1695941700000|2023-09-28 22:55:00|2141.74|2140.24|2141.65|2140.15|2141.88|2140.38|2141.55|2140.05|0
1695942000000|2023-09-28 23:00:00|2141.74|2140.24|2141.19|2139.69|2141.74|2140.24|2141.09|2139.59|0
1695942300000|2023-09-28 23:05:00|2141.18|2139.68|2141.09|2139.59|2141.19|2139.69|2140.87|2139.37|0
1695942600000|2023-09-28 23:10:00|2141.1|2139.6|2141.19|2139.69|2141.32|2139.82|2141.09|2139.59|0
1695942900000|2023-09-28 23:15:00|2141.23|2139.73|2140.87|2139.37|2141.23|2139.73|2140.77|2139.27|0
1695943200000|2023-09-28 23:20:00|2141|2139.5|2140.64|2139.14|2141|2139.5|2140.64|2139.14|0
1695943500000|2023-09-28 23:25:00|2140.77|2139.27|2140.64|2139.14|2140.87|2139.37|2140.54|2139.04|0
1695943800000|2023-09-28 23:30:00|2140.77|2139.27|2140.54|2139.04|2140.77|2139.27|2140.54|2139.04|0
1695944100000|2023-09-28 23:35:00|2140.41|2138.91|2140.31|2138.81|2140.41|2138.91|2140.31|2138.81|0
1695944400000|2023-09-28 23:40:00|2140.32|2138.82|2140.22|2138.72|2140.41|2138.91|2140.08|2138.58|0
1695944700000|2023-09-28 23:45:00|2140.31|2138.81|2140.22|2138.72|2140.31|2138.81|2140.08|2138.58|0
1695945000000|2023-09-28 23:50:00|2140.31|2138.81|2139.76|2138.26|2140.31|2138.81|2139.76|2138.26|0
1695945300000|2023-09-28 23:55:00|2139.67|2138.17|2139.76|2138.26|2139.85|2138.35|2139.53|2138.03|0
1695945600000|2023-09-29 00:00:00|2139.67|2138.17|2138.75|2137.25|2139.85|2138.35|2138.75|2137.25|0
1695945900000|2023-09-29 00:05:00|2138.89|2137.39|2138.52|2137.02|2139.07|2137.57|2138.33|2136.83|0
1695946200000|2023-09-29 00:10:00|2138.66|2137.16|2138.89|2137.39|2139.52|2138.02|2138.66|2137.16|0
1695946500000|2023-09-29 00:15:00|2138.88|2137.38|2137.07|2135.57|2138.89|2137.39|2136.62|2135.12|0
1695946800000|2023-09-29 00:20:00|2136.63|2135.13|2136.61|2135.11|2136.63|2135.13|2136.16|2134.66|0
1695947100000|2023-09-29 00:25:00|2136.6|2135.1|2136.61|2135.11|2137.06|2135.56|2136.16|2134.66|0
1695947400000|2023-09-29 00:30:00|2136.62|2135.12|2135.7|2134.2|2136.62|2135.12|2135.7|2134.2|0
1695947700000|2023-09-29 00:35:00|2135.71|2134.21|2135.7|2134.2|2136.61|2135.11|2135.69|2134.19|0
1695948000000|2023-09-29 00:40:00|2136.15|2134.65|2135.24|2133.74|2136.15|2134.65|2135.01|2133.51|0
1695948300000|2023-09-29 00:45:00|2135.23|2133.73|2134.79|2133.29|2135.24|2133.74|2134.79|2133.29|0
1695948600000|2023-09-29 00:50:00|2134.34|2132.84|2133.95|2132.45|2134.79|2133.29|2133.88|2132.38|0
1695948900000|2023-09-29 00:55:00|2133.94|2132.44|2133.94|2132.44|2133.95|2132.45|2133.94|2132.44|0
1695949200000|2023-09-29 01:00:00|2133.95|2132.45|2134.39|2132.89|2134.39|2132.89|2133.93|2132.43|0
1695949500000|2023-09-29 01:05:00|2134.38|2132.88|2134.39|2132.89|2134.84|2133.34|2134.38|2132.88|0
1695949800000|2023-09-29 01:10:00|2134.84|2133.34|2133.92|2132.42|2134.84|2133.34|2133.92|2132.42|0
1695950100000|2023-09-29 01:15:00|2133.93|2132.43|2135.28|2133.78|2135.28|2133.78|2133.92|2132.42|0
1695950400000|2023-09-29 01:20:00|2135.27|2133.77|2134.37|2132.87|2135.28|2133.78|2133.91|2132.41|0
1695950700000|2023-09-29 01:25:00|2133.92|2132.42|2133.92|2132.42|2134.37|2132.87|2133.92|2132.42|0
1695951000000|2023-09-29 01:30:00|2133.91|2132.41|2134.38|2132.88|2135.28|2133.78|2133.91|2132.41|0
1695951300000|2023-09-29 01:35:00|2134.39|2132.89|2134.83|2133.33|2135.29|2133.79|2133.93|2132.43|0
1695951600000|2023-09-29 01:40:00|2134.84|2133.34|2134.84|2133.34|2136.2|2134.7|2133.94|2132.44|0
1695951900000|2023-09-29 01:45:00|2134.61|2133.11|2135.75|2134.25|2136.19|2134.69|2134.61|2133.11|0
1695952200000|2023-09-29 01:50:00|2136.19|2134.69|2135.3|2133.8|2136.2|2134.7|2135.07|2133.57|0
1695952500000|2023-09-29 01:55:00|2135.31|2133.81|2135.3|2133.8|2135.76|2134.26|2135.3|2133.8|0
1695952800000|2023-09-29 02:00:00|2135.31|2133.81|2135.77|2134.27|2136.22|2134.72|2135.3|2133.8|0
1695953100000|2023-09-29 02:05:00|2135.78|2134.28|2135.32|2133.82|2135.78|2134.28|2135.32|2133.82|0
1695953400000|2023-09-29 02:10:00|2135.77|2134.27|2135.77|2134.27|2135.77|2134.27|2135.32|2133.82|0
1695953700000|2023-09-29 02:15:00|2135.32|2133.82|2135.8|2134.3|2135.8|2134.3|2135.32|2133.82|0
1695954000000|2023-09-29 02:20:00|2135.79|2134.29|2136.25|2134.75|2136.25|2134.75|2135.79|2134.29|0
1695954300000|2023-09-29 02:25:00|2135.8|2134.3|2136.25|2134.75|2136.7|2135.2|2135.8|2134.3|0
1695954600000|2023-09-29 02:30:00|2135.81|2134.31|2136.26|2134.76|2136.26|2134.76|2135.8|2134.3|0
1695954900000|2023-09-29 02:35:00|2135.81|2134.31|2138.51|2137.01|2138.96|2137.46|2135.81|2134.31|0
1695955200000|2023-09-29 02:40:00|2138.96|2137.46|2140.3|2138.8|2140.31|2138.81|2138.51|2137.01|0
1695955500000|2023-09-29 02:45:00|2139.85|2138.35|2140.31|2138.81|2140.31|2138.81|2139.85|2138.35|0
1695955800000|2023-09-29 02:50:00|2140.32|2138.82|2140.31|2138.81|2140.76|2139.26|2139.86|2138.36|0
1695956100000|2023-09-29 02:55:00|2140.76|2139.26|2140.31|2138.81|2140.76|2139.26|2140.3|2138.8|0
1695956400000|2023-09-29 03:00:00|2140.75|2139.25|2140.76|2139.26|2140.76|2139.26|2140.31|2138.81|0
1695956700000|2023-09-29 03:05:00|2140.31|2138.81|2140.32|2138.82|2140.78|2139.28|2140.31|2138.81|0
1695957000000|2023-09-29 03:10:00|2140.31|2138.81|2139.44|2137.94|2140.31|2138.81|2139.42|2137.92|0
1695957300000|2023-09-29 03:15:00|2139.43|2137.93|2139.89|2138.39|2139.89|2138.39|2139.43|2137.93|0
1695957600000|2023-09-29 03:20:00|2139.88|2138.38|2139.89|2138.39|2140.34|2138.84|2139.44|2137.94|0
1695957900000|2023-09-29 03:25:00|2139.44|2137.94|2139.43|2137.93|2139.89|2138.39|2139.43|2137.93|0
1695958200000|2023-09-29 03:30:00|2139.44|2137.94|2140.34|2138.84|2140.34|2138.84|2139.43|2137.93|0
1695958500000|2023-09-29 03:35:00|2140.35|2138.85|2141.24|2139.74|2141.25|2139.75|2140.35|2138.85|0
1695958800000|2023-09-29 03:40:00|2140.8|2139.3|2140.34|2138.84|2141.25|2139.75|2140.34|2138.84|0
1695959100000|2023-09-29 03:45:00|2140.35|2138.85|2141.23|2139.73|2141.23|2139.73|2140.34|2138.84|0
1695959400000|2023-09-29 03:50:00|2140.79|2139.29|2140.78|2139.28|2141.23|2139.73|2140.78|2139.28|0
1695959700000|2023-09-29 03:55:00|2140.79|2139.29|2141.24|2139.74|2141.24|2139.74|2140.78|2139.28|0
1695960000000|2023-09-29 04:00:00|2141.23|2139.73|2140.34|2138.84|2141.25|2139.75|2140.34|2138.84|0
1695960300000|2023-09-29 04:05:00|2140.79|2139.29|2141.24|2139.74|2141.24|2139.74|2140.78|2139.28|0
1695960600000|2023-09-29 04:10:00|2141.23|2139.73|2141.24|2139.74|2141.24|2139.74|2141.01|2139.51|0
1695960900000|2023-09-29 04:15:00|2141.23|2139.73|2140.77|2139.27|2141.23|2139.73|2140.77|2139.27|0
1695961200000|2023-09-29 04:20:00|2140.78|2139.28|2140.33|2138.83|2140.78|2139.28|2139.88|2138.38|0
1695961500000|2023-09-29 04:25:00|2139.88|2138.38|2139.88|2138.38|2140.33|2138.83|2139.88|2138.38|0
1695961800000|2023-09-29 04:30:00|2140.32|2138.82|2140.77|2139.27|2140.77|2139.27|2140.32|2138.82|0
1695962100000|2023-09-29 04:35:00|2140.78|2139.28|2140.77|2139.27|2141.23|2139.73|2140.77|2139.27|0
1695962400000|2023-09-29 04:40:00|2140.78|2139.28|2140.33|2138.83|2140.78|2139.28|2140.32|2138.82|0
1695962700000|2023-09-29 04:45:00|2140.31|2138.81|2139.39|2137.89|2140.31|2138.81|2138.93|2137.43|0
1695963000000|2023-09-29 04:50:00|2139.38|2137.88|2138.93|2137.43|2139.39|2137.89|2138.93|2137.43|0
1695963300000|2023-09-29 04:55:00|2138.7|2137.2|2138.48|2136.98|2138.93|2137.43|2138.47|2136.97|0
1695963600000|2023-09-29 05:00:00|2138.93|2137.43|2139.83|2138.33|2139.83|2138.33|2138.93|2137.43|0
1695963900000|2023-09-29 05:05:00|2139.82|2138.32|2139.83|2138.33|2140.29|2138.79|2139.82|2138.32|0
1695964200000|2023-09-29 05:10:00|2139.82|2138.32|2140.29|2138.79|2140.75|2139.25|2139.82|2138.32|0
1695964500000|2023-09-29 05:15:00|2139.85|2138.35|2140.07|2138.57|2140.07|2138.57|2138.94|2137.44|0
1695964800000|2023-09-29 05:20:00|2140.52|2139.02|2139.16|2137.66|2140.52|2139.02|2139.16|2137.66|0
1695965100000|2023-09-29 05:25:00|2139.15|2137.65|2138.23|2136.73|2139.16|2137.66|2138.23|2136.73|0
1695965400000|2023-09-29 05:30:00|2138.24|2136.74|2138.24|2136.74|2138.68|2137.18|2138.23|2136.73|0
1695965700000|2023-09-29 05:35:00|2138.25|2136.75|2137.8|2136.3|2138.25|2136.75|2137.79|2136.29|0
1695966000000|2023-09-29 05:40:00|2137.79|2136.29|2138.25|2136.75|2139.16|2137.66|2137.79|2136.29|0
1695966300000|2023-09-29 05:45:00|2138.26|2136.76|2140.54|2139.04|2140.54|2139.04|2138.25|2136.75|0
1695966600000|2023-09-29 05:50:00|2140.53|2139.03|2142|2140.5|2142.01|2140.51|2140.08|2138.58|0
1695966900000|2023-09-29 05:55:00|2141.78|2140.28|2141.52|2140.02|2141.99|2140.49|2140.62|2139.12|0
1695967200000|2023-09-29 06:00:00|2141.3|2139.8|2143.58|2142.08|2144.93|2143.43|2141.07|2139.57|0
1695967500000|2023-09-29 06:05:00|2143.59|2142.09|2144.49|2142.99|2144.51|2143.01|2143.59|2142.09|0
1695967800000|2023-09-29 06:10:00|2144.27|2142.77|2145.39|2143.89|2145.85|2144.35|2144.04|2142.54|0
1695968100000|2023-09-29 06:15:00|2145.4|2143.9|2145.37|2143.87|2145.86|2144.36|2144.46|2142.96|0
1695968400000|2023-09-29 06:20:00|2145.36|2143.86|2146.18|2144.68|2147.08|2145.58|2145.25|2143.75|0
1695968700000|2023-09-29 06:25:00|2146.17|2144.67|2146.24|2144.74|2146.7|2145.2|2145.72|2144.22|0
1695969000000|2023-09-29 06:30:00|2145.79|2144.29|2145.57|2144.17|2147.32|2145.92|2145.57|2144.17|30
1695969300000|2023-09-29 06:35:00|2145.44|2144.04|2145.44|2144.04|2146.82|2145.42|2145.32|2143.92|42
1695969600000|2023-09-29 06:40:00|2146.07|2144.67|2145.44|2144.04|2146.07|2144.67|2145.44|2144.04|10
1695969900000|2023-09-29 06:45:00|2145.94|2144.54|2149.57|2148.17|2149.82|2148.42|2145.44|2144.04|87
1695970200000|2023-09-29 06:50:00|2149.82|2148.42|2148.07|2146.67|2150.44|2149.04|2147.57|2146.17|48
1695970500000|2023-09-29 06:55:00|2148.49|2146.99|2149.29|2147.79|2149.85|2148.35|2148.04|2146.54|0
1695970800000|2023-09-29 07:00:00|2149.73|2148.23|2145.62|2145.12|2150.65|2149.15|2143.74|2143.24|3895
1695971100000|2023-09-29 07:05:00|2145.87|2145.37|2147.12|2146.62|2149.49|2148.99|2145.62|2145.12|2282
1695971400000|2023-09-29 07:10:00|2147.24|2146.74|2149.62|2149.12|2149.74|2149.24|2146.37|2145.87|1408
1695971700000|2023-09-29 07:15:00|2149.87|2149.37|2152.12|2151.62|2152.37|2151.87|2149.37|2148.87|1481
1695972000000|2023-09-29 07:20:00|2151.87|2151.37|2154.37|2153.87|2155.37|2154.87|2151.87|2151.37|931
1695972300000|2023-09-29 07:25:00|2154.74|2154.24|2152.87|2152.37|2155.12|2154.62|2152.74|2152.24|1086
1695972600000|2023-09-29 07:30:00|2153.12|2152.62|2155.62|2155.12|2155.87|2155.37|2152.62|2152.12|1610
1695972900000|2023-09-29 07:35:00|2155.37|2154.87|2153.87|2153.37|2156.24|2155.74|2153.62|2153.12|1297
1695973200000|2023-09-29 07:40:00|2153.83|2153.33|2153.08|2152.58|2155.58|2155.08|2152.83|2152.33|1364
1695973500000|2023-09-29 07:45:00|2152.58|2152.08|2152.45|2151.95|2152.95|2152.45|2151.58|2151.08|790
1695973800000|2023-09-29 07:50:00|2152.33|2151.83|2151.58|2151.08|2152.33|2151.83|2150.08|2149.58|881
1695974100000|2023-09-29 07:55:00|2151.33|2150.83|2152.58|2152.08|2152.83|2152.33|2151.08|2150.58|642
1695974400000|2023-09-29 08:00:00|2152.33|2151.83|2152.08|2151.58|2152.58|2152.08|2150.83|2150.33|644
1695974700000|2023-09-29 08:05:00|2152.33|2151.83|2152.33|2151.83|2153.58|2153.08|2150.83|2150.33|749
1695975000000|2023-09-29 08:10:00|2151.95|2151.45|2153.58|2153.08|2153.7|2153.2|2151.08|2150.58|557
1695975300000|2023-09-29 08:15:00|2153.83|2153.33|2154.08|2153.58|2154.2|2153.7|2153.08|2152.58|617
1695975600000|2023-09-29 08:20:00|2154.33|2153.83|2156.33|2155.83|2156.33|2155.83|2153.45|2152.95|715
1695975900000|2023-09-29 08:25:00|2156.08|2155.58|2155.95|2155.45|2156.45|2155.95|2154.83|2154.33|726
1695976200000|2023-09-29 08:30:00|2155.83|2155.33|2155.33|2154.83|2157.58|2157.08|2154.95|2154.45|872
1695976500000|2023-09-29 08:35:00|2155.58|2155.08|2157.08|2156.58|2157.83|2157.33|2154.83|2154.33|868
1695976800000|2023-09-29 08:40:00|2157.33|2156.83|2158.08|2157.58|2158.33|2157.83|2156.83|2156.33|1027
1695977100000|2023-09-29 08:45:00|2157.95|2157.45|2158.58|2158.08|2159.08|2158.58|2157.83|2157.33|974
1695977400000|2023-09-29 08:50:00|2158.83|2158.33|2157.58|2157.08|2158.83|2158.33|2156.33|2155.83|1026
1695977700000|2023-09-29 08:55:00|2157.33|2156.83|2156.45|2155.95|2158.08|2157.58|2156.45|2155.95|641
1695978000000|2023-09-29 09:00:00|2156.58|2156.08|2158.08|2157.58|2158.33|2157.83|2155.83|2155.33|1060
1695978300000|2023-09-29 09:05:00|2158.33|2157.83|2160.83|2160.33|2161.33|2160.83|2158.08|2157.58|926
1695978600000|2023-09-29 09:10:00|2160.58|2160.08|2162.08|2161.58|2163.08|2162.58|2160.58|2160.08|1012
1695978900000|2023-09-29 09:15:00|2162.33|2161.83|2162.83|2162.33|2164.08|2163.58|2161.83|2161.33|970
1695979200000|2023-09-29 09:20:00|2163.08|2162.58|2163.33|2162.83|2163.33|2162.83|2161.58|2161.08|961
1695979500000|2023-09-29 09:25:00|2163.2|2162.7|2163.08|2162.58|2164.33|2163.83|2162.83|2162.33|887
1695979800000|2023-09-29 09:30:00|2163.33|2162.83|2163.33|2162.83|2163.58|2163.08|2162.33|2161.83|923
1695980100000|2023-09-29 09:35:00|2163.58|2163.08|2162.83|2162.33|2164.33|2163.83|2162.33|2161.83|634
1695980400000|2023-09-29 09:40:00|2162.58|2162.08|2161.83|2161.33|2163.58|2163.08|2161.83|2161.33|510
1695980700000|2023-09-29 09:45:00|2161.95|2161.45|2161.33|2160.83|2162.58|2162.08|2161.33|2160.83|900
1695981000000|2023-09-29 09:50:00|2161.58|2161.08|2163.33|2162.83|2163.58|2163.08|2161.58|2161.08|735
1695981300000|2023-09-29 09:55:00|2163.58|2163.08|2162.58|2162.08|2163.58|2163.08|2162.08|2161.58|624
1695981600000|2023-09-29 10:00:00|2162.33|2161.83|2161.08|2160.58|2162.45|2161.95|2160.83|2160.33|672
1695981900000|2023-09-29 10:05:00|2160.83|2160.33|2161.33|2160.83|2161.33|2160.83|2160.08|2159.58|810
1695982200000|2023-09-29 10:10:00|2161.58|2161.08|2162.83|2162.33|2163.08|2162.58|2161.08|2160.58|500
1695982500000|2023-09-29 10:15:00|2163.08|2162.58|2162.08|2161.58|2163.83|2163.33|2162.08|2161.58|593
1695982800000|2023-09-29 10:20:00|2162.33|2161.83|2161.83|2161.33|2163.08|2162.58|2161.83|2161.33|848
1695983100000|2023-09-29 10:25:00|2161.95|2161.45|2162.08|2161.58|2162.58|2162.08|2161.58|2161.08|529
1695983400000|2023-09-29 10:30:00|2161.83|2161.33|2159.83|2159.33|2162.08|2161.58|2159.83|2159.33|804
1695983700000|2023-09-29 10:35:00|2159.58|2159.08|2159.83|2159.33|2160.58|2160.08|2159.33|2158.83|643
1695984000000|2023-09-29 10:40:00|2160.08|2159.58|2160.33|2159.83|2160.33|2159.83|2159.58|2159.08|346
1695984300000|2023-09-29 10:45:00|2160.08|2159.58|2162.33|2161.83|2162.33|2161.83|2160.08|2159.58|644
1695984600000|2023-09-29 10:50:00|2162.08|2161.58|2161.08|2160.58|2162.33|2161.83|2160.83|2160.33|444
1695984900000|2023-09-29 10:55:00|2161.33|2160.83|2159.58|2159.08|2161.33|2160.83|2159.58|2159.08|450
1695985200000|2023-09-29 11:00:00|2159.33|2158.83|2160.08|2159.58|2161.33|2160.83|2159.33|2158.83|487
1695985500000|2023-09-29 11:05:00|2159.83|2159.33|2159.83|2159.33|2160.7|2160.2|2159.58|2159.08|642
1695985800000|2023-09-29 11:10:00|2160.08|2159.58|2159.08|2158.58|2160.33|2159.83|2158.33|2157.83|483
1695986100000|2023-09-29 11:15:00|2159.2|2158.7|2160.58|2160.08|2160.58|2160.08|2158.83|2158.33|486
1695986400000|2023-09-29 11:20:00|2160.83|2160.33|2162.58|2162.08|2162.58|2162.08|2160.58|2160.08|707
1695986700000|2023-09-29 11:25:00|2162.33|2161.83|2162.58|2162.08|2162.83|2162.33|2161.58|2161.08|738
1695987000000|2023-09-29 11:30:00|2162.33|2161.83|2160.33|2159.83|2162.33|2161.83|2160.33|2159.83|564
1695987300000|2023-09-29 11:35:00|2160.2|2159.7|2160.33|2159.83|2160.58|2160.08|2159.33|2158.83|571
1695987600000|2023-09-29 11:40:00|2160.21|2159.71|2159.46|2158.96|2161.21|2160.71|2158.96|2158.46|552
1695987900000|2023-09-29 11:45:00|2159.21|2158.71|2159.96|2159.46|2160.71|2160.21|2159.21|2158.71|351
1695988200000|2023-09-29 11:50:00|2159.71|2159.21|2158.96|2158.46|2159.96|2159.46|2158.21|2157.71|448
1695988500000|2023-09-29 11:55:00|2158.83|2158.33|2158.96|2158.46|2159.21|2158.71|2158.46|2157.96|463
1695988800000|2023-09-29 12:00:00|2158.71|2158.21|2158.71|2158.21|2159.21|2158.71|2157.46|2156.96|484
1695989100000|2023-09-29 12:05:00|2158.46|2157.96|2159.21|2158.71|2159.46|2158.96|2158.21|2157.71|385
1695989400000|2023-09-29 12:10:00|2159.46|2158.96|2160.46|2159.96|2160.96|2160.46|2159.33|2158.83|404
1695989700000|2023-09-29 12:15:00|2160.21|2159.71|2161.08|2160.58|2161.33|2160.83|2159.96|2159.46|497
1695990000000|2023-09-29 12:20:00|2160.96|2160.46|2160.96|2160.46|2161.96|2161.46|2160.21|2159.71|350
1695990300000|2023-09-29 12:25:00|2160.83|2160.33|2161.08|2160.58|2162.21|2161.71|2160.83|2160.33|284
1695990600000|2023-09-29 12:30:00|2160.96|2160.46|2161.71|2161.21|2164.46|2163.96|2160.58|2160.08|1382
1695990900000|2023-09-29 12:35:00|2161.83|2161.33|2164.21|2163.71|2164.46|2163.96|2161.83|2161.33|619
1695991200000|2023-09-29 12:40:00|2164.33|2163.83|2163.33|2162.83|2164.46|2163.96|2162.96|2162.46|413
1695991500000|2023-09-29 12:45:00|2163.21|2162.71|2162.96|2162.46|2163.33|2162.83|2161.83|2161.33|406
1695991800000|2023-09-29 12:50:00|2162.71|2162.21|2161.46|2160.96|2162.96|2162.46|2160.96|2160.46|530
1695992100000|2023-09-29 12:55:00|2161.33|2160.83|2161.96|2161.46|2162.96|2162.46|2160.71|2160.21|339
1695992400000|2023-09-29 13:00:00|2162.21|2161.71|2161.96|2161.46|2162.71|2162.21|2161.71|2161.21|365
1695992700000|2023-09-29 13:05:00|2161.71|2161.21|2160.71|2160.21|2161.96|2161.46|2160.21|2159.71|543
1695993000000|2023-09-29 13:10:00|2160.83|2160.33|2162.96|2162.46|2163.21|2162.71|2160.71|2160.21|616
1695993300000|2023-09-29 13:15:00|2162.71|2162.21|2162.46|2161.96|2162.83|2162.33|2161.96|2161.46|283
1695993600000|2023-09-29 13:20:00|2162.21|2161.71|2162.46|2161.96|2162.96|2162.46|2161.71|2161.21|422
1695993900000|2023-09-29 13:25:00|2162.21|2161.71|2163.21|2162.71|2163.96|2163.46|2161.58|2161.08|355
1695994200000|2023-09-29 13:30:00|2163.08|2162.58|2161.21|2160.71|2163.21|2162.71|2160.71|2160.21|859
1695994500000|2023-09-29 13:35:00|2161.46|2160.96|2164.21|2163.71|2164.21|2163.71|2161.46|2160.96|636
1695994800000|2023-09-29 13:40:00|2163.96|2163.46|2162.21|2161.71|2163.96|2163.46|2161.21|2160.71|653
1695995100000|2023-09-29 13:45:00|2162.46|2161.96|2161.71|2161.21|2163.46|2162.96|2160.71|2160.21|655
1695995400000|2023-09-29 13:50:00|2161.33|2160.83|2164.21|2163.71|2164.21|2163.71|2160.83|2160.33|484
1695995700000|2023-09-29 13:55:00|2163.96|2163.46|2163.96|2163.46|2165.21|2164.71|2163.58|2163.08|1140
1695996000000|2023-09-29 14:00:00|2164.21|2163.71|2163.71|2163.21|2164.46|2163.96|2162.71|2162.21|848
1695996300000|2023-09-29 14:05:00|2163.96|2163.46|2160.21|2159.71|2163.96|2163.46|2159.71|2159.21|893
1695996600000|2023-09-29 14:10:00|2160.42|2159.92|2159.17|2158.67|2160.92|2160.42|2158.79|2158.29|974
1695996900000|2023-09-29 14:15:00|2159.42|2158.92|2158.67|2158.17|2159.92|2159.42|2156.92|2156.42|1021
1695997200000|2023-09-29 14:20:00|2158.54|2158.04|2157.17|2156.67|2159.92|2159.42|2156.67|2156.17|865
1695997500000|2023-09-29 14:25:00|2157.04|2156.54|2158.29|2157.79|2158.42|2157.92|2155.92|2155.42|855
1695997800000|2023-09-29 14:30:00|2158.42|2157.92|2159.42|2158.92|2160.17|2159.67|2157.54|2157.04|787
1695998100000|2023-09-29 14:35:00|2159.67|2159.17|2159.42|2158.92|2159.92|2159.42|2158.29|2157.79|643
1695998400000|2023-09-29 14:40:00|2159.17|2158.67|2158.67|2158.17|2159.42|2158.92|2156.92|2156.42|1230
1695998700000|2023-09-29 14:45:00|2158.42|2157.92|2159.17|2158.67|2160.42|2159.92|2158.17|2157.67|752
1695999000000|2023-09-29 14:50:00|2159.42|2158.92|2159.17|2158.67|2159.92|2159.42|2157.92|2157.42|997
1695999300000|2023-09-29 14:55:00|2158.92|2158.42|2155.17|2154.67|2159.17|2158.67|2154.92|2154.42|1428
1695999600000|2023-09-29 15:00:00|2155.04|2154.54|2153.29|2152.79|2155.92|2155.42|2153.17|2152.67|1752
1695999900000|2023-09-29 15:05:00|2153.42|2152.92|2153.67|2153.17|2153.92|2153.42|2151.92|2151.42|1224
1696000200000|2023-09-29 15:10:00|2153.92|2153.42|2153.42|2152.92|2154.17|2153.67|2152.92|2152.42|1642
1696000500000|2023-09-29 15:15:00|2153.67|2153.17|2154.17|2153.67|2154.92|2154.42|2152.42|2151.92|3002
1696000800000|2023-09-29 15:20:00|2153.92|2153.42|2159.86|2158.36|2159.86|2158.92|2153.92|2153.42|5988
1696001100000|2023-09-29 15:25:00|2159.85|2158.35|2156.1|2154.6|2159.86|2158.36|2155.22|2153.72|2759
1696001400000|2023-09-29 15:30:00|2156.11|2154.61|2152.24|2150.84|2156.11|2154.61|2152.12|2150.72|1997
1696001700000|2023-09-29 15:35:00|2152.37|2150.97|2152.62|2151.22|2154.87|2153.47|2151.87|2150.47|285
1696002000000|2023-09-29 15:40:00|2152.37|2150.97|2152.49|2151.09|2153.12|2151.72|2151.37|2149.97|63
1696002300000|2023-09-29 15:45:00|2152.62|2151.22|2152.24|2150.84|2152.62|2151.22|2152.24|2150.84|5
1696002600000|2023-09-29 15:50:00|2152.37|2150.97|2152.37|2150.97|2152.37|2150.97|2151.74|2150.34|42
1696002900000|2023-09-29 15:55:00|2152.12|2150.72|2153.04|2151.54|2153.37|2151.97|2152.12|2150.72|64
1696003200000|2023-09-29 16:00:00|2153.03|2151.53|2153.49|2151.99|2153.5|2152|2152.1|2150.6|0
1696003500000|2023-09-29 16:05:00|2153.5|2152|2154.86|2153.36|2154.89|2153.39|2153.03|2151.53|0
1696003800000|2023-09-29 16:10:00|2154.85|2153.35|2152.99|2151.49|2155.79|2154.29|2152.52|2151.02|0
1696004100000|2023-09-29 16:15:00|2152.98|2151.48|2154.84|2153.34|2154.85|2153.35|2152.29|2150.79|0
1696004400000|2023-09-29 16:20:00|2154.85|2153.35|2154.38|2152.88|2155.8|2154.3|2154.38|2152.88|0
1696004700000|2023-09-29 16:25:00|2154.37|2152.87|2154.83|2153.33|2155.31|2153.81|2154.37|2152.87|0
1696005000000|2023-09-29 16:30:00|2154.82|2153.32|2153.92|2152.42|2155.3|2153.8|2152.99|2151.49|0
1696005300000|2023-09-29 16:35:00|2153.93|2152.43|2153.45|2151.95|2154.4|2152.9|2153.44|2151.94|0
1696005600000|2023-09-29 16:40:00|2153.46|2151.96|2152.52|2151.02|2154.39|2152.89|2152.52|2151.02|0
1696005900000|2023-09-29 16:45:00|2152.53|2151.03|2151.12|2149.62|2153.92|2152.42|2151.09|2149.59|0
1696006200000|2023-09-29 16:50:00|2151.11|2149.61|2151.03|2149.53|2151.58|2150.08|2150.58|2149.08|0
1696006500000|2023-09-29 16:55:00|2151.04|2149.54|2151.07|2149.57|2151.52|2150.02|2150.59|2149.09|0
1696006800000|2023-09-29 17:00:00|2151.06|2149.56|2149.64|2148.14|2151.07|2149.57|2148.71|2147.21|0
1696007100000|2023-09-29 17:05:00|2149.63|2148.13|2148.24|2146.74|2149.64|2148.14|2147.77|2146.27|0
1696007400000|2023-09-29 17:10:00|2148.25|2146.75|2147.32|2145.82|2148.71|2147.21|2146.85|2145.35|0
1696007700000|2023-09-29 17:15:00|2147.33|2145.83|2147.33|2145.83|2147.8|2146.3|2146.79|2145.29|0
1696008000000|2023-09-29 17:20:00|2147.34|2145.84|2148.26|2146.76|2148.29|2146.79|2147.33|2145.83|0
1696008300000|2023-09-29 17:25:00|2148.03|2146.53|2149.79|2148.29|2150.25|2148.75|2148.03|2146.53|0
1696008600000|2023-09-29 17:30:00|2149.78|2148.28|2149.98|2148.48|2150.93|2149.43|2149.51|2148.01|0
1696008900000|2023-09-29 17:35:00|2149.97|2148.47|2149.98|2148.48|2150.46|2148.96|2149.51|2148.01|0
1696009200000|2023-09-29 17:40:00|2149.99|2148.49|2150.45|2148.95|2150.93|2149.43|2149.51|2148.01|0
1696009500000|2023-09-29 17:45:00|2150|2148.5|2148.25|2146.75|2150.47|2148.97|2148.11|2146.61|0
1696009800000|2023-09-29 17:50:00|2148.7|2147.2|2148.23|2146.73|2149.63|2148.13|2147.76|2146.26|0
1696010100000|2023-09-29 17:55:00|2148.22|2146.72|2147.7|2146.2|2149.16|2147.66|2147.7|2146.2|0
1696010400000|2023-09-29 18:00:00|2147.71|2146.21|2148.19|2146.69|2148.2|2146.7|2147.22|2145.72|0
1696010700000|2023-09-29 18:05:00|2148.2|2146.7|2147.71|2146.21|2148.67|2147.17|2147.71|2146.21|0
1696011000000|2023-09-29 18:10:00|2147.72|2146.22|2148.18|2146.68|2148.66|2147.16|2147.7|2146.2|0
1696011300000|2023-09-29 18:15:00|2148.19|2146.69|2147.71|2146.21|2148.66|2147.16|2147.69|2146.19|0
1696011600000|2023-09-29 18:20:00|2147.7|2146.2|2149.12|2147.62|2149.14|2147.64|2147.7|2146.2|0
1696011900000|2023-09-29 18:25:00|2149.13|2147.63|2147.7|2146.2|2150.06|2148.56|2147.69|2146.19|0
1696012200000|2023-09-29 18:30:00|2148.15|2146.65|2148.17|2146.67|2148.18|2146.68|2146.76|2145.26|0
1696012500000|2023-09-29 18:35:00|2147.72|2146.22|2148.18|2146.68|2148.64|2147.14|2147.25|2145.75|0
1696012800000|2023-09-29 18:40:00|2148.17|2146.67|2150.07|2148.57|2150.99|2149.49|2148.17|2146.67|0
1696013100000|2023-09-29 18:45:00|2150.06|2148.56|2149.59|2148.09|2150.08|2148.58|2149.13|2147.63|0
1696013400000|2023-09-29 18:50:00|2149.58|2148.08|2150.07|2148.57|2150.07|2148.57|2149.12|2147.62|0
1696013700000|2023-09-29 18:55:00|2150.08|2148.58|2153.64|2152.14|2153.64|2152.14|2150.07|2148.57|0
1696014000000|2023-09-29 19:00:00|2153.42|2151.92|2151.53|2150.03|2153.9|2152.4|2150.6|2149.1|0
1696014300000|2023-09-29 19:05:00|2151.54|2150.04|2151.08|2149.58|2152.49|2150.99|2151.07|2149.57|0
1696014600000|2023-09-29 19:10:00|2151.09|2149.59|2151.67|2150.17|2152.84|2151.34|2150.51|2149.01|0
1696014900000|2023-09-29 19:15:00|2151.66|2150.16|2151.6|2150.1|2152.54|2151.04|2151.14|2149.64|0
1696015200000|2023-09-29 19:20:00|2151.59|2150.09|2150.66|2149.16|2151.6|2150.1|2150.65|2149.15|0
1696015500000|2023-09-29 19:25:00|2150.65|2149.15|2150.89|2149.39|2151.13|2149.63|2149.69|2148.19|0
1696015800000|2023-09-29 19:30:00|2150.66|2149.16|2149.25|2147.75|2151.12|2149.62|2149.24|2147.74|0
1696016100000|2023-09-29 19:35:00|2149.24|2147.74|2150.17|2148.67|2150.61|2149.11|2148.77|2147.27|0
1696016400000|2023-09-29 19:40:00|2150.16|2148.66|2149.21|2147.71|2150.17|2148.67|2148.75|2147.25|0
1696016700000|2023-09-29 19:45:00|2148.76|2147.26|2150.65|2149.15|2151.1|2149.6|2148.74|2147.24|0
1696017000000|2023-09-29 19:50:00|2150.66|2149.16|2150.24|2148.74|2152.61|2151.11|2149.75|2148.25|0
1696017300000|2023-09-29 19:55:00|2150.23|2148.73|2149.49|2147.99|2150.63|2149.13|2148.27|2146.77|0
1696017600000|2023-09-29 20:00:00|2150.16|2148.66|2150.27|2148.77|2150.6|2149.1|2148.03|2146.53|0
1696017900000|2023-09-29 20:05:00|2150.18|2148.68|2151.29|2149.79|2151.52|2150.02|2150.18|2148.68|0
1696018200000|2023-09-29 20:10:00|2151.38|2149.88|2151.52|2150.02|2151.52|2150.02|2150.83|2149.33|0
1696018500000|2023-09-29 20:15:00|2151.38|2149.88|2151.75|2150.25|2151.84|2150.34|2151.29|2149.79|0
1696018800000|2023-09-29 20:20:00|2151.84|2150.34|2152.4|2150.9|2152.4|2150.9|2151.84|2150.34|0
1696019100000|2023-09-29 20:25:00|2152.31|2150.81|2152.4|2150.9|2152.95|2151.45|2152.31|2150.81|0
1696019400000|2023-09-29 20:30:00|2152.41|2150.91|2152.63|2151.13|2152.95|2151.45|2152.35|2150.85|0
1696019700000|2023-09-29 20:35:00|2152.54|2151.04|2152.54|2151.04|2152.72|2151.22|2152.08|2150.58|0
1696020000000|2023-09-29 20:40:00|2152.63|2151.13|2152.72|2151.22|2152.86|2151.36|2152.63|2151.13|0
1696020300000|2023-09-29 20:45:00|2152.63|2151.13|2152.86|2151.36|2152.86|2151.36|2152.54|2151.04|0
1696020600000|2023-09-29 20:50:00|2152.72|2151.22|2152.31|2150.81|2152.72|2151.22|2152.31|2150.81|0
1696020900000|2023-09-29 20:55:00|2152.35|2150.85|2151.48|2149.98|2152.54|2151.04|2151.34|2149.84|0
1696021200000|2023-09-29 21:00:00|2151.72|2150.22|2151.72|2150.22|2151.72|2150.22|2151.72|2150.22|0
1696197600000|2023-10-01 22:00:00|2158.27|2156.77|2155.1|2153.6|2158.7|2157.2|2154.91|2153.41|0
1696197900000|2023-10-01 22:05:00|2155.11|2153.61|2158.04|2156.54|2158.27|2156.77|2154.44|2152.94|0
1696198200000|2023-10-01 22:10:00|2158|2156.5|2157.35|2155.85|2158.5|2157|2157.03|2155.53|0
1696198500000|2023-10-01 22:15:00|2157.26|2155.76|2157.49|2155.99|2158.5|2157|2157.16|2155.66|0
1696198800000|2023-10-01 22:20:00|2157.48|2155.98|2157.26|2155.76|2157.58|2156.08|2156.79|2155.29|0
1696199100000|2023-10-01 22:25:00|2157.25|2155.75|2156.24|2154.74|2157.81|2156.31|2155.92|2154.42|0
1696199400000|2023-10-01 22:30:00|2156.38|2154.88|2156.24|2154.74|2156.47|2154.97|2155.45|2153.95|0
1696199700000|2023-10-01 22:35:00|2156.15|2154.65|2155.59|2154.09|2156.93|2155.43|2155.18|2153.68|0
1696200000000|2023-10-01 22:40:00|2155.6|2154.1|2155.92|2154.42|2156.47|2154.97|2155.59|2154.09|0
1696200300000|2023-10-01 22:45:00|2156.01|2154.51|2156.93|2155.43|2157.03|2155.53|2155.36|2153.86|0
1696200600000|2023-10-01 22:50:00|2156.7|2155.2|2156.47|2154.97|2156.93|2155.43|2156.15|2154.65|0
1696200900000|2023-10-01 22:55:00|2156.38|2154.88|2156.01|2154.51|2156.42|2154.92|2155.45|2153.95|0
1696201200000|2023-10-01 23:00:00|2156.15|2154.65|2155.67|2154.17|2156.68|2155.18|2155.34|2153.84|0
1696201500000|2023-10-01 23:05:00|2155.8|2154.3|2156.63|2155.13|2156.77|2155.27|2155.8|2154.3|0
1696201800000|2023-10-01 23:10:00|2156.64|2155.14|2156.68|2155.18|2157.01|2155.51|2156.36|2154.86|0
1696202100000|2023-10-01 23:15:00|2156.69|2155.19|2157.24|2155.74|2157.33|2155.83|2156.69|2155.19|0
1696202400000|2023-10-01 23:20:00|2157.33|2155.83|2157.01|2155.51|2157.56|2156.06|2157.01|2155.51|0
1696202700000|2023-10-01 23:25:00|2157|2155.5|2156.77|2155.27|2157.24|2155.74|2156.68|2155.18|0
1696203000000|2023-10-01 23:30:00|2156.78|2155.28|2157.24|2155.74|2157.33|2155.83|2156.22|2154.72|0
1696203300000|2023-10-01 23:35:00|2157.33|2155.83|2157.33|2155.83|2157.33|2155.83|2156.87|2155.37|0
1696203600000|2023-10-01 23:40:00|2157.24|2155.74|2157.46|2155.96|2157.69|2156.19|2157.24|2155.74|0
1696203900000|2023-10-01 23:45:00|2157.55|2156.05|2158.01|2156.51|2158.1|2156.6|2157.41|2155.91|0
1696204200000|2023-10-01 23:50:00|2157.92|2156.42|2157.78|2156.28|2158.01|2156.51|2157.69|2156.19|0
1696204500000|2023-10-01 23:55:00|2157.83|2156.33|2157.69|2156.19|2158.34|2156.84|2157.55|2156.05|0
1696204800000|2023-10-02 00:00:00|2157.78|2156.28|2157.35|2155.85|2158.1|2156.6|2156.66|2155.16|0
1696205100000|2023-10-02 00:05:00|2157.34|2155.84|2157.58|2156.08|2157.67|2156.17|2157.16|2155.66|0
1696205400000|2023-10-02 00:10:00|2157.67|2156.17|2158.33|2156.83|2158.78|2157.28|2157.67|2156.17|0
1696205700000|2023-10-02 00:15:00|2158.24|2156.74|2164.67|2163.17|2164.67|2163.17|2158.1|2156.6|0
1696206000000|2023-10-02 00:20:00|2164.44|2162.94|2163.75|2162.25|2164.45|2162.95|2163.75|2162.25|0
1696206300000|2023-10-02 00:25:00|2163.3|2161.8|2164.21|2162.71|2165.11|2163.61|2163.3|2161.8|0
1696206600000|2023-10-02 00:30:00|2164.66|2163.16|2164.65|2163.15|2165.12|2163.62|2164.2|2162.7|0
1696206900000|2023-10-02 00:35:00|2164.66|2163.16|2163.75|2162.25|2165.11|2163.61|2163.74|2162.24|0
1696207200000|2023-10-02 00:40:00|2164.2|2162.7|2163.25|2161.75|2164.2|2162.7|2161.88|2160.38|0
1696207500000|2023-10-02 00:45:00|2161.76|2160.26|2161.3|2159.8|2162.21|2160.71|2161.3|2159.8|0
1696207800000|2023-10-02 00:50:00|2160.85|2159.35|2161.77|2160.27|2161.77|2160.27|2160.85|2159.35|0
1696208100000|2023-10-02 00:55:00|2161.54|2160.04|2161.31|2159.81|2162.23|2160.73|2161.31|2159.81|0
1696208400000|2023-10-02 01:00:00|2162.83|2161.33|2164.19|2162.69|2164.19|2162.69|2162.82|2161.32|0
1696208700000|2023-10-02 01:05:00|2163.96|2162.46|2164.2|2162.7|2164.2|2162.7|2163.29|2161.79|0
1696209000000|2023-10-02 01:10:00|2164.21|2162.71|2163.75|2162.25|2164.66|2163.16|2163.29|2161.79|0
1696209300000|2023-10-02 01:15:00|2163.74|2162.24|2163.75|2162.25|2164.21|2162.71|2163.29|2161.79|0
1696209600000|2023-10-02 01:20:00|2163.74|2162.24|2163.75|2162.25|2164.2|2162.7|2163.29|2161.79|0
1696209900000|2023-10-02 01:25:00|2163.76|2162.26|2164.22|2162.72|2165.12|2163.62|2163.76|2162.26|0
1696210200000|2023-10-02 01:30:00|2162.72|2161.22|2162.26|2160.76|2163.16|2161.66|2161.81|2160.31|0
1696210500000|2023-10-02 01:35:00|2162.25|2160.75|2162.71|2161.21|2163.16|2161.66|2161.8|2160.3|0
1696210800000|2023-10-02 01:40:00|2162.26|2160.76|2162.72|2161.22|2163.17|2161.67|2162.26|2160.76|0
1696211100000|2023-10-02 01:45:00|2164.23|2162.73|2164.23|2162.73|2164.67|2163.17|2163.76|2162.26|0
1696211400000|2023-10-02 01:50:00|2164.22|2162.72|2164.68|2163.18|2165.13|2163.63|2164.22|2162.72|0
1696211700000|2023-10-02 01:55:00|2164.69|2163.19|2163.77|2162.27|2164.69|2163.19|2163.77|2162.27|0
1696212000000|2023-10-02 02:00:00|2163.78|2162.28|2163.79|2162.29|2164.24|2162.74|2163.33|2161.83|0
1696212300000|2023-10-02 02:05:00|2163.57|2162.07|2163.78|2162.28|2163.79|2162.29|2163.34|2161.84|0
1696212600000|2023-10-02 02:10:00|2163.79|2162.29|2163.32|2161.82|2163.79|2162.29|2163.32|2161.82|0
1696212900000|2023-10-02 02:15:00|2162.87|2161.37|2163.78|2162.28|2163.78|2162.28|2162.87|2161.37|0
1696213200000|2023-10-02 02:20:00|2163.33|2161.83|2163.79|2162.29|2164.24|2162.74|2163.33|2161.83|0
1696213500000|2023-10-02 02:25:00|2163.8|2162.3|2163.78|2162.28|2164.25|2162.75|2163.34|2161.84|0
1696213800000|2023-10-02 02:30:00|2163.79|2162.29|2163.8|2162.3|2164.25|2162.75|2163.34|2161.84|0
1696214100000|2023-10-02 02:35:00|2163.79|2162.29|2164.24|2162.74|2164.25|2162.75|2163.79|2162.29|0
1696214400000|2023-10-02 02:40:00|2163.79|2162.29|2163.79|2162.29|2164.7|2163.2|2163.79|2162.29|0
1696214700000|2023-10-02 02:45:00|2164.24|2162.74|2163.79|2162.29|2164.24|2162.74|2163.34|2161.84|0
1696215000000|2023-10-02 02:50:00|2163.34|2161.84|2161.98|2160.48|2163.34|2161.84|2161.98|2160.48|0
1696215300000|2023-10-02 02:55:00|2161.76|2160.26|2161.98|2160.48|2161.99|2160.49|2161.53|2160.03|0
1696215600000|2023-10-02 03:00:00|2161.99|2160.49|2162.43|2160.93|2162.89|2161.39|2161.99|2160.49|0
1696215900000|2023-10-02 03:05:00|2162.44|2160.94|2162.38|2160.88|2162.44|2160.94|2162.37|2160.87|0
1696216500000|2023-10-02 03:15:00|2162.37|2160.87|2162.38|2160.88|2162.38|2160.88|2161.93|2160.43|0
1696216800000|2023-10-02 03:20:00|2162.37|2160.87|2162.36|2160.86|2162.37|2160.87|2161.91|2160.41|0
1696217100000|2023-10-02 03:25:00|2161.91|2160.41|2162.36|2160.86|2162.37|2160.87|2161.91|2160.41|0
1696217400000|2023-10-02 03:30:00|2162.37|2160.87|2161|2159.5|2162.37|2160.87|2160.55|2159.05|0
1696217700000|2023-10-02 03:35:00|2160.99|2159.49|2161|2159.5|2161.01|2159.51|2160.54|2159.04|0
1696218000000|2023-10-02 03:40:00|2160.99|2159.49|2160.55|2159.05|2161|2159.5|2160.54|2159.04|0
1696218300000|2023-10-02 03:45:00|2160.54|2159.04|2160.55|2159.05|2161.01|2159.51|2160.54|2159.04|0
1696218600000|2023-10-02 03:50:00|2160.54|2159.04|2160.09|2158.59|2160.55|2159.05|2160.08|2158.58|0
1696218900000|2023-10-02 03:55:00|2160.08|2158.58|2160.99|2159.49|2160.99|2159.49|2160.08|2158.58|0
1696219200000|2023-10-02 04:00:00|2161|2159.5|2160.54|2159.04|2161|2159.5|2160.54|2159.04|0
1696219500000|2023-10-02 04:05:00|2160.99|2159.49|2160.54|2159.04|2161|2159.5|2160.54|2159.04|0
1696220100000|2023-10-02 04:15:00|2160.55|2159.05|2161|2159.5|2161|2159.5|2160.54|2159.04|0
1696220400000|2023-10-02 04:20:00|2161.01|2159.51|2161.06|2159.56|2161.07|2159.57|2161|2159.5|0
1696221000000|2023-10-02 04:30:00|2161.05|2159.55|2158.26|2156.76|2161.06|2159.56|2157.86|2156.36|0
1696221300000|2023-10-02 04:35:00|2158.49|2156.99|2159.62|2158.12|2159.62|2158.12|2158.25|2156.75|0
1696221600000|2023-10-02 04:40:00|2159.63|2158.13|2159.63|2158.13|2160.08|2158.58|2159.62|2158.12|0
1696221900000|2023-10-02 04:45:00|2160.08|2158.58|2159.62|2158.12|2160.08|2158.58|2159.62|2158.12|0
1696222200000|2023-10-02 04:50:00|2160.07|2158.57|2159.17|2157.67|2160.07|2158.57|2158.71|2157.21|0
1696222500000|2023-10-02 04:55:00|2159.16|2157.66|2158.26|2156.76|2159.16|2157.66|2158.03|2156.53|0
1696222800000|2023-10-02 05:00:00|2158.27|2156.77|2158.71|2157.21|2158.71|2157.21|2158.25|2156.75|0
1696223100000|2023-10-02 05:05:00|2158.26|2156.76|2158.75|2157.25|2159.65|2158.15|2158.26|2156.76|0
1696223400000|2023-10-02 05:10:00|2158.74|2157.24|2157.83|2156.33|2158.75|2157.25|2157.83|2156.33|0
1696223700000|2023-10-02 05:15:00|2157.82|2156.32|2158.28|2156.78|2158.73|2157.23|2157.37|2155.87|0
1696224000000|2023-10-02 05:20:00|2158.29|2156.79|2157.38|2155.88|2158.29|2156.79|2157.38|2155.88|0
1696224600000|2023-10-02 05:30:00|2157.39|2155.89|2156.92|2155.42|2157.39|2155.89|2156.92|2155.42|0
1696224900000|2023-10-02 05:35:00|2156.47|2154.97|2154.17|2152.67|2156.92|2155.42|2153.71|2152.21|0
1696225200000|2023-10-02 05:40:00|2154.62|2153.12|2152.8|2151.3|2154.62|2153.12|2152.8|2151.3|0
1696225500000|2023-10-02 05:45:00|2152.79|2151.29|2151.56|2150.06|2153.25|2151.75|2151.56|2150.06|0
1696225800000|2023-10-02 05:50:00|2151.57|2150.07|2151.58|2150.08|2152.47|2150.97|2151.11|2149.61|0
1696226100000|2023-10-02 05:55:00|2151.57|2150.07|2152.19|2150.69|2152.19|2150.69|2150.66|2149.16|0
1696226400000|2023-10-02 06:00:00|2153.08|2151.58|2153.53|2152.03|2153.54|2152.04|2151.72|2150.22|0
1696226700000|2023-10-02 06:05:00|2153.54|2152.04|2154.91|2153.41|2154.92|2153.42|2153.53|2152.03|0
1696227000000|2023-10-02 06:10:00|2154.92|2153.42|2155.3|2153.8|2155.76|2154.26|2153.56|2152.06|0
1696227300000|2023-10-02 06:15:00|2155.31|2153.81|2155.76|2154.26|2156.22|2154.72|2155.3|2153.8|0
1696227600000|2023-10-02 06:20:00|2156.21|2154.71|2155.79|2154.29|2156.24|2154.74|2155.76|2154.26|0
1696227900000|2023-10-02 06:25:00|2155.34|2153.84|2155.37|2153.87|2156.25|2154.75|2154.9|2153.4|0
1696228200000|2023-10-02 06:30:00|2155.38|2153.88|2152.49|2151.09|2155.39|2153.89|2149.49|2148.09|102
1696228500000|2023-10-02 06:35:00|2152.74|2151.34|2153.24|2151.84|2153.24|2151.84|2152.74|2151.34|24
1696228800000|2023-10-02 06:40:00|2152.87|2151.47|2153.12|2151.72|2153.12|2151.72|2152.87|2151.47|22
1696229100000|2023-10-02 06:45:00|2153.24|2151.84|2153.99|2152.59|2153.99|2152.59|2153.24|2151.84|28
1696229400000|2023-10-02 06:50:00|2154.12|2152.72|2155.49|2154.09|2155.49|2154.09|2154.12|2152.72|61
1696229700000|2023-10-02 06:55:00|2155.54|2154.04|2156.45|2154.95|2156.46|2154.96|2154.62|2153.12|0
1696230000000|2023-10-02 07:00:00|2156|2154.5|2157.79|2157.29|2157.92|2157.42|2155.42|2154.5|2847
1696230300000|2023-10-02 07:05:00|2157.92|2157.42|2162.17|2161.67|2162.54|2162.04|2156.67|2156.17|2047
1696230600000|2023-10-02 07:10:00|2162.29|2161.79|2165.79|2165.29|2166.92|2166.42|2162.17|2161.67|1776
1696230900000|2023-10-02 07:15:00|2165.92|2165.42|2168.17|2167.67|2168.67|2168.17|2165.42|2164.92|1401
1696231200000|2023-10-02 07:20:00|2168.42|2167.92|2171.67|2171.17|2171.92|2171.42|2167.42|2166.92|1457
1696231500000|2023-10-02 07:25:00|2172.17|2171.67|2171.92|2171.42|2173.17|2172.67|2171.17|2170.67|1552
1696231800000|2023-10-02 07:30:00|2172.17|2171.67|2170.42|2169.92|2172.54|2172.04|2169.92|2169.42|1849
1696232100000|2023-10-02 07:35:00|2170.67|2170.17|2172.17|2171.67|2174.42|2173.92|2169.92|2169.42|1608
1696232400000|2023-10-02 07:40:00|2172.36|2171.86|2171.36|2170.86|2173.36|2172.86|2171.11|2170.61|1156
1696232700000|2023-10-02 07:45:00|2171.11|2170.61|2171.11|2170.61|2172.36|2171.86|2169.86|2169.36|989
1696233000000|2023-10-02 07:50:00|2170.61|2170.11|2168.36|2167.86|2171.86|2171.36|2167.86|2167.36|835
1696233300000|2023-10-02 07:55:00|2168.61|2168.11|2168.86|2168.36|2169.61|2169.11|2168.61|2168.11|715
1696233600000|2023-10-02 08:00:00|2168.73|2168.23|2168.61|2168.11|2169.61|2169.11|2166.86|2166.36|942
1696233900000|2023-10-02 08:05:00|2168.86|2168.36|2166.86|2166.36|2168.86|2168.36|2165.36|2164.86|1028
1696234200000|2023-10-02 08:10:00|2167.11|2166.61|2166.36|2165.86|2167.86|2167.36|2166.11|2165.61|576
1696234500000|2023-10-02 08:15:00|2166.11|2165.61|2164.61|2164.11|2166.23|2165.73|2164.61|2164.11|741
1696234800000|2023-10-02 08:20:00|2164.86|2164.36|2164.61|2164.11|2165.48|2164.98|2163.86|2163.36|647
1696235100000|2023-10-02 08:25:00|2164.86|2164.36|2164.23|2163.73|2165.61|2165.11|2162.86|2162.36|594
1696235400000|2023-10-02 08:30:00|2164.11|2163.61|2161.11|2160.61|2164.36|2163.86|2160.86|2160.36|897
1696235700000|2023-10-02 08:35:00|2160.86|2160.36|2161.86|2161.36|2162.36|2161.86|2160.86|2160.36|833
1696236000000|2023-10-02 08:40:00|2162.11|2161.61|2161.61|2161.11|2162.86|2162.36|2161.61|2161.11|533
1696236300000|2023-10-02 08:45:00|2161.73|2161.23|2161.36|2160.86|2162.61|2162.11|2160.98|2160.48|692
1696236600000|2023-10-02 08:50:00|2161.61|2161.11|2159.36|2158.86|2161.86|2161.36|2158.86|2158.36|902
1696236900000|2023-10-02 08:55:00|2159.23|2158.73|2157.86|2157.36|2159.86|2159.36|2157.61|2157.11|688
1696237200000|2023-10-02 09:00:00|2157.61|2157.11|2154.36|2153.86|2157.86|2157.36|2154.11|2153.61|1426
1696237500000|2023-10-02 09:05:00|2154.11|2153.61|2153.86|2153.36|2154.36|2153.86|2152.61|2152.11|1321
1696237800000|2023-10-02 09:10:00|2153.61|2153.11|2154.11|2153.61|2155.11|2154.61|2153.61|2153.11|550
1696238100000|2023-10-02 09:15:00|2153.86|2153.36|2151.86|2151.36|2153.86|2153.36|2151.36|2150.86|895
1696238400000|2023-10-02 09:20:00|2151.98|2151.48|2152.61|2152.11|2154.36|2153.86|2151.61|2151.11|774
1696238700000|2023-10-02 09:25:00|2152.36|2151.86|2152.11|2151.61|2152.61|2152.11|2150.86|2150.36|690
1696239000000|2023-10-02 09:30:00|2151.86|2151.36|2152.11|2151.61|2153.11|2152.61|2151.23|2150.73|473
1696239300000|2023-10-02 09:35:00|2151.86|2151.36|2152.11|2151.61|2152.86|2152.36|2151.86|2151.36|388
1696239600000|2023-10-02 09:40:00|2151.98|2151.48|2152.36|2151.86|2153.11|2152.61|2151.11|2150.61|480
1696239900000|2023-10-02 09:45:00|2152.11|2151.61|2151.36|2150.86|2152.86|2152.36|2150.61|2150.11|888
1696240200000|2023-10-02 09:50:00|2151.23|2150.73|2150.61|2150.11|2151.86|2151.36|2150.11|2149.61|743
1696240500000|2023-10-02 09:55:00|2150.48|2149.98|2150.86|2150.36|2150.86|2150.36|2149.36|2148.86|630
1696240800000|2023-10-02 10:00:00|2151.11|2150.61|2151.61|2151.11|2152.11|2151.61|2150.61|2150.11|580
1696241100000|2023-10-02 10:05:00|2151.48|2150.98|2151.61|2151.11|2152.86|2152.36|2151.11|2150.61|431
1696241400000|2023-10-02 10:10:00|2151.36|2150.86|2150.86|2150.36|2151.61|2151.11|2149.61|2149.11|391
1696241700000|2023-10-02 10:15:00|2150.61|2150.11|2153.11|2152.61|2153.11|2152.61|2149.86|2149.36|393
1696242000000|2023-10-02 10:20:00|2152.86|2152.36|2152.23|2151.73|2153.11|2152.61|2151.61|2151.11|328
1696242300000|2023-10-02 10:25:00|2152.36|2151.86|2150.73|2150.23|2153.11|2152.61|2150.61|2150.11|309
1696242600000|2023-10-02 10:30:00|2150.61|2150.11|2152.36|2151.86|2152.36|2151.86|2149.86|2149.36|378
1696242900000|2023-10-02 10:35:00|2152.11|2151.61|2151.86|2151.36|2153.11|2152.61|2151.11|2150.61|230
1696243200000|2023-10-02 10:40:00|2151.73|2151.23|2152.36|2151.86|2152.61|2152.11|2151.11|2150.61|216
1696243500000|2023-10-02 10:45:00|2152.23|2151.73|2152.61|2152.11|2153.36|2152.86|2152.11|2151.61|416
1696243800000|2023-10-02 10:50:00|2152.86|2152.36|2152.86|2152.36|2153.11|2152.61|2151.36|2150.86|424
1696244100000|2023-10-02 10:55:00|2152.73|2152.23|2151.86|2151.36|2153.36|2152.86|2151.86|2151.36|226
1696244400000|2023-10-02 11:00:00|2151.98|2151.48|2152.86|2152.36|2153.11|2152.61|2151.86|2151.36|236
1696244700000|2023-10-02 11:05:00|2152.61|2152.11|2153.86|2153.36|2153.86|2153.36|2152.61|2152.11|405
1696245000000|2023-10-02 11:10:00|2153.73|2153.23|2154.86|2154.36|2154.86|2154.36|2153.36|2152.86|291
1696245300000|2023-10-02 11:15:00|2155.11|2154.61|2155.86|2155.36|2156.11|2155.61|2154.86|2154.36|341
1696245600000|2023-10-02 11:20:00|2156.11|2155.61|2156.61|2156.11|2157.23|2156.73|2155.86|2155.36|289
1696245900000|2023-10-02 11:25:00|2156.86|2156.36|2157.11|2156.61|2157.11|2156.61|2155.73|2155.23|447
1696246200000|2023-10-02 11:30:00|2157.36|2156.86|2155.86|2155.36|2157.86|2157.36|2155.36|2154.86|448
1696246500000|2023-10-02 11:35:00|2156.11|2155.61|2157.11|2156.61|2158.11|2157.61|2155.86|2155.36|493
1696246800000|2023-10-02 11:40:00|2157.26|2156.76|2152.76|2152.26|2157.26|2156.76|2152.51|2152.01|461
1696247100000|2023-10-02 11:45:00|2153.01|2152.51|2152.26|2151.76|2153.26|2152.76|2152.01|2151.51|266
1696247400000|2023-10-02 11:50:00|2152.01|2151.51|2152.51|2152.01|2154.01|2153.51|2152.01|2151.51|350
1696247700000|2023-10-02 11:55:00|2152.63|2152.13|2152.26|2151.76|2152.63|2152.13|2151.51|2151.01|266
1696248000000|2023-10-02 12:00:00|2152.51|2152.01|2150.26|2149.76|2153.01|2152.51|2150.01|2149.51|554
1696248300000|2023-10-02 12:05:00|2150.01|2149.51|2149.88|2149.38|2151.01|2150.51|2149.26|2148.76|707
1696248600000|2023-10-02 12:10:00|2150.01|2149.51|2151.01|2150.51|2151.51|2151.01|2149.76|2149.26|567
1696248900000|2023-10-02 12:15:00|2151.13|2150.63|2151.26|2150.76|2151.26|2150.76|2149.26|2148.76|660
1696249200000|2023-10-02 12:20:00|2151.51|2151.01|2152.51|2152.01|2152.51|2152.01|2149.88|2149.38|760
1696249500000|2023-10-02 12:25:00|2152.26|2151.76|2151.88|2151.38|2152.51|2152.01|2151.26|2150.76|616
1696249800000|2023-10-02 12:30:00|2151.76|2151.26|2150.01|2149.51|2152.51|2152.01|2150.01|2149.51|667
1696250100000|2023-10-02 12:35:00|2150.26|2149.76|2151.51|2151.01|2151.76|2151.26|2150.26|2149.76|597
1696250400000|2023-10-02 12:40:00|2151.26|2150.76|2151.26|2150.76|2151.63|2151.13|2150.76|2150.26|571
1696250700000|2023-10-02 12:45:00|2151.13|2150.63|2149.76|2149.26|2151.51|2151.01|2149.51|2149.01|559
1696251000000|2023-10-02 12:50:00|2150.01|2149.51|2147.01|2146.51|2150.26|2149.76|2147.01|2146.51|720
1696251300000|2023-10-02 12:55:00|2147.26|2146.76|2147.01|2146.51|2148.01|2147.51|2146.01|2145.51|774
1696251600000|2023-10-02 13:00:00|2146.76|2146.26|2144.51|2144.01|2147.26|2146.76|2144.51|2144.01|607
1696251900000|2023-10-02 13:05:00|2144.38|2143.88|2143.26|2142.76|2144.51|2144.01|2143.26|2142.76|589
1696252200000|2023-10-02 13:10:00|2143.01|2142.51|2144.76|2144.26|2144.76|2144.26|2142.76|2142.26|709
1696252500000|2023-10-02 13:15:00|2144.51|2144.01|2145.76|2145.26|2146.26|2145.76|2144.01|2143.51|839
1696252800000|2023-10-02 13:20:00|2145.88|2145.38|2147.26|2146.76|2147.76|2147.26|2144.51|2144.01|523
1696253100000|2023-10-02 13:25:00|2147.13|2146.63|2147.76|2147.26|2148.51|2148.01|2147.01|2146.51|537
1696253400000|2023-10-02 13:30:00|2147.63|2147.13|2149.51|2149.01|2149.51|2149.01|2147.26|2146.76|782
1696253700000|2023-10-02 13:35:00|2149.76|2149.26|2153.01|2152.51|2153.76|2153.26|2149.76|2149.26|2002
1696254000000|2023-10-02 13:40:00|2153.26|2152.76|2149.01|2148.51|2153.26|2152.76|2148.26|2147.76|1233
1696254300000|2023-10-02 13:45:00|2148.76|2148.26|2148.26|2147.76|2149.01|2148.51|2146.51|2146.01|1483
1696254600000|2023-10-02 13:50:00|2148.01|2147.51|2148.76|2148.26|2149.01|2148.51|2146.38|2145.88|1779
1696254900000|2023-10-02 13:55:00|2148.63|2148.13|2148.26|2147.76|2150.01|2149.51|2147.63|2147.13|2658
1696255200000|2023-10-02 14:00:00|2147.76|2147.26|2147.01|2146.51|2149.63|2149.13|2146.01|2145.51|1890
1696255500000|2023-10-02 14:05:00|2147.26|2146.76|2144.51|2144.01|2149.26|2148.76|2144.26|2143.76|1556
1696255800000|2023-10-02 14:10:00|2144.38|2143.88|2142.51|2142.01|2145.76|2145.26|2142.26|2141.76|1555
1696256100000|2023-10-02 14:15:00|2142.76|2142.26|2143.01|2142.51|2145.51|2145.01|2142.51|2142.01|1344
1696256400000|2023-10-02 14:20:00|2142.76|2142.26|2141.76|2141.26|2143.01|2142.51|2139.13|2138.63|3203
1696256700000|2023-10-02 14:25:00|2141.51|2141.01|2138.01|2137.51|2143.01|2142.51|2137.76|2137.26|2794
1696257000000|2023-10-02 14:30:00|2138.13|2137.63|2138.51|2138.01|2139.01|2138.51|2136.38|2135.88|3028
1696257300000|2023-10-02 14:35:00|2138.63|2138.13|2138.76|2138.26|2139.76|2139.26|2137.13|2136.63|1236
1696257600000|2023-10-02 14:40:00|2138.51|2138.01|2138.26|2137.76|2139.51|2139.01|2135.51|2135.01|1539
1696257900000|2023-10-02 14:45:00|2138.51|2138.01|2139.26|2138.76|2141.01|2140.51|2138.01|2137.51|2031
1696258200000|2023-10-02 14:50:00|2139.01|2138.51|2136.88|2136.38|2140.01|2139.51|2136.76|2136.26|1358
1696258500000|2023-10-02 14:55:00|2137.01|2136.51|2136.26|2135.76|2137.26|2136.76|2134.76|2134.26|1409
1696258800000|2023-10-02 15:00:00|2136.51|2136.01|2139.26|2138.76|2141.26|2140.76|2136.51|2136.01|2005
1696259100000|2023-10-02 15:05:00|2139.01|2138.51|2138.51|2138.01|2140.01|2139.51|2138.01|2137.51|1068
1696259400000|2023-10-02 15:10:00|2138.26|2137.76|2141.51|2141.01|2141.63|2141.13|2138.26|2137.76|1570
1696259700000|2023-10-02 15:15:00|2141.38|2140.88|2141.88|2141.38|2142.01|2141.51|2140.51|2140.01|1320
1696260000000|2023-10-02 15:20:00|2141.76|2141.26|2142.3|2140.8|2143.51|2143.01|2141.26|2140.76|2884
1696260300000|2023-10-02 15:25:00|2142.31|2140.81|2143.37|2141.87|2143.68|2142.18|2141.83|2140.33|1833
1696260600000|2023-10-02 15:30:00|2143.38|2141.88|2143.96|2142.56|2145.71|2144.31|2143.38|2141.88|486
1696260900000|2023-10-02 15:35:00|2143.83|2142.43|2141.58|2140.18|2143.83|2142.43|2141.08|2139.68|329
1696261200000|2023-10-02 15:40:00|2141.08|2139.68|2138.96|2137.56|2141.21|2139.81|2138.58|2137.18|1304
1696261500000|2023-10-02 15:45:00|2139.08|2137.68|2139.4|2138|2139.71|2138.31|2138.33|2136.93|15
1696261800000|2023-10-02 15:50:00|2139.53|2138.13|2137.4|2136|2140.28|2138.88|2137.4|2136|28
1696262100000|2023-10-02 15:55:00|2137.03|2135.63|2137.06|2135.56|2137.28|2135.88|2136.9|2135.5|50
1696262400000|2023-10-02 16:00:00|2136.62|2135.12|2136.6|2135.1|2137.07|2135.57|2136.13|2134.63|0
1696262700000|2023-10-02 16:05:00|2136.59|2135.09|2134.72|2133.22|2136.61|2135.11|2134.24|2132.74|0
1696263000000|2023-10-02 16:10:00|2134.71|2133.21|2136.6|2135.1|2137.05|2135.55|2134.27|2132.77|0
1696263300000|2023-10-02 16:15:00|2136.61|2135.11|2136.68|2135.18|2138.09|2136.59|2136.6|2135.1|0
1696263600000|2023-10-02 16:20:00|2136.69|2135.19|2137.79|2136.29|2138.02|2136.52|2136.12|2134.62|0
1696263900000|2023-10-02 16:25:00|2138.02|2136.52|2136.62|2135.12|2138.04|2136.54|2135.69|2134.19|0
1696264200000|2023-10-02 16:30:00|2136.61|2135.11|2137.07|2135.57|2137.08|2135.58|2136.14|2134.64|0
1696264500000|2023-10-02 16:35:00|2137.06|2135.56|2136.6|2135.1|2137.55|2136.05|2135.66|2134.16|0
1696264800000|2023-10-02 16:40:00|2136.61|2135.11|2135.66|2134.16|2137.08|2135.58|2135.66|2134.16|0
1696265100000|2023-10-02 16:45:00|2135.67|2134.17|2133.32|2131.82|2136.15|2134.65|2133.31|2131.81|0
1696265400000|2023-10-02 16:50:00|2132.76|2131.26|2133.6|2132.1|2134.22|2132.72|2132.76|2131.26|0
1696265700000|2023-10-02 16:55:00|2133.59|2132.09|2133.78|2132.28|2134.25|2132.75|2132.85|2131.35|0
1696266000000|2023-10-02 17:00:00|2133.79|2132.29|2133.84|2132.34|2134.77|2133.27|2133.79|2132.29|0
1696266300000|2023-10-02 17:05:00|2133.85|2132.35|2133.83|2132.33|2134.31|2132.81|2132.89|2131.39|0
1696266600000|2023-10-02 17:10:00|2133.82|2132.32|2133.3|2131.8|2133.84|2132.34|2132.84|2131.34|0
1696266900000|2023-10-02 17:15:00|2133.31|2131.81|2134.77|2133.27|2135.67|2134.17|2133.31|2131.81|0
1696267200000|2023-10-02 17:20:00|2135.21|2133.71|2135.24|2133.74|2136.16|2134.66|2134.76|2133.26|0
1696267500000|2023-10-02 17:25:00|2135.25|2133.75|2135.71|2134.21|2136.18|2134.68|2135.24|2133.74|0
1696267800000|2023-10-02 17:30:00|2135.72|2134.22|2134.71|2133.21|2136.18|2134.68|2134.71|2133.21|0
1696268100000|2023-10-02 17:35:00|2134.72|2133.22|2134.26|2132.76|2135.19|2133.69|2134.25|2132.75|0
1696268400000|2023-10-02 17:40:00|2134.25|2132.75|2135.2|2133.7|2135.68|2134.18|2134.25|2132.75|0
1696268700000|2023-10-02 17:45:00|2135.19|2133.69|2135.2|2133.7|2135.68|2134.18|2134.73|2133.23|0
1696269000000|2023-10-02 17:50:00|2135.19|2133.69|2135.69|2134.19|2136.15|2134.65|2135.19|2133.69|0
1696269300000|2023-10-02 17:55:00|2135.7|2134.2|2134.73|2133.23|2135.7|2134.2|2134.26|2132.76|0
1696269600000|2023-10-02 18:00:00|2134.74|2133.24|2134.26|2132.76|2135.2|2133.7|2134.24|2132.74|0
1696269900000|2023-10-02 18:05:00|2134.71|2133.21|2135.22|2133.72|2135.69|2134.19|2134.71|2133.21|0
1696270200000|2023-10-02 18:10:00|2135.23|2133.73|2137.14|2135.64|2137.6|2136.1|2135.22|2133.72|0
1696270500000|2023-10-02 18:15:00|2137.15|2135.65|2135.26|2133.76|2137.6|2136.1|2135.24|2133.74|0
1696270800000|2023-10-02 18:20:00|2135.25|2133.75|2134.31|2132.81|2135.26|2133.76|2133.82|2132.32|0
1696271100000|2023-10-02 18:25:00|2134.3|2132.8|2132.4|2130.9|2134.31|2132.81|2132.4|2130.9|0
1696271400000|2023-10-02 18:30:00|2132.41|2130.91|2132.86|2131.36|2133.35|2131.85|2132.4|2130.9|0
1696271700000|2023-10-02 18:35:00|2132.87|2131.37|2131.46|2129.96|2133.33|2131.83|2131.46|2129.96|0
1696272000000|2023-10-02 18:40:00|2131.45|2129.95|2131.79|2130.29|2132.25|2130.75|2130.99|2129.49|0
1696272300000|2023-10-02 18:45:00|2131.34|2129.84|2132.77|2131.27|2132.77|2131.27|2131.34|2129.84|0
1696272600000|2023-10-02 18:50:00|2132.78|2131.28|2132.79|2131.29|2133.75|2132.25|2132.31|2130.81|0
1696272900000|2023-10-02 18:55:00|2132.78|2131.28|2132.79|2131.29|2132.8|2131.3|2132.3|2130.8|0
1696273200000|2023-10-02 19:00:00|2132.34|2130.84|2131.38|2129.88|2132.81|2131.31|2130.91|2129.41|0
1696273500000|2023-10-02 19:05:00|2131.39|2129.89|2132.8|2131.3|2133.28|2131.78|2130.91|2129.41|0
1696273800000|2023-10-02 19:10:00|2132.79|2131.29|2132.32|2130.82|2133.75|2132.25|2131.86|2130.36|0
1696274100000|2023-10-02 19:15:00|2132.34|2130.84|2132.8|2131.3|2133.74|2132.24|2132.33|2130.83|0
1696274400000|2023-10-02 19:20:00|2132.79|2131.29|2135.17|2133.67|2135.17|2133.67|2132.78|2131.28|0
1696274700000|2023-10-02 19:25:00|2135.16|2133.66|2134.22|2132.72|2135.17|2133.67|2133.75|2132.25|0
1696275000000|2023-10-02 19:30:00|2134.21|2132.71|2135.65|2134.15|2135.68|2134.18|2133.75|2132.25|0
1696275300000|2023-10-02 19:35:00|2135.66|2134.16|2135.2|2133.7|2135.66|2134.16|2134.25|2132.75|0
1696275600000|2023-10-02 19:40:00|2135.19|2133.69|2135.19|2133.69|2136.12|2134.62|2135.18|2133.68|0
1696275900000|2023-10-02 19:45:00|2135.2|2133.7|2135.63|2134.13|2136.58|2135.08|2135.17|2133.67|0
1696276200000|2023-10-02 19:50:00|2135.62|2134.12|2137.09|2135.59|2137.09|2135.59|2135.15|2133.65|0
1696276500000|2023-10-02 19:55:00|2137.08|2135.58|2138.06|2136.56|2138.06|2136.56|2136.67|2135.17|0
1696276800000|2023-10-02 20:00:00|2138.24|2136.74|2139.21|2137.71|2140.16|2138.66|2138.16|2136.66|0
1696277100000|2023-10-02 20:05:00|2139.08|2137.58|2138.84|2137.34|2139.21|2137.71|2138.66|2137.16|0
1696277400000|2023-10-02 20:10:00|2138.85|2137.35|2138.84|2137.34|2139.4|2137.9|2138.84|2137.34|0
1696277700000|2023-10-02 20:15:00|2138.75|2137.25|2139.26|2137.76|2139.4|2137.9|2138.75|2137.25|0
1696278000000|2023-10-02 20:20:00|2139.31|2137.81|2139.21|2137.71|2139.31|2137.81|2138.84|2137.34|0
1696278300000|2023-10-02 20:25:00|2139.22|2137.72|2139.21|2137.71|2139.31|2137.81|2139.08|2137.58|0
1696278600000|2023-10-02 20:30:00|2139.22|2137.72|2139.54|2138.04|2139.63|2138.13|2139.21|2137.71|0
1696278900000|2023-10-02 20:35:00|2139.49|2137.99|2139.63|2138.13|2139.77|2138.27|2139.21|2137.71|0
1696279200000|2023-10-02 20:40:00|2139.64|2138.14|2139.77|2138.27|2139.77|2138.27|2139.63|2138.13|0
1696279500000|2023-10-02 20:45:00|2139.63|2138.13|2139.54|2138.04|2139.86|2138.36|2139.4|2137.9|0
1696279800000|2023-10-02 20:50:00|2139.59|2138.09|2139.64|2138.14|2139.68|2138.18|2139.54|2138.04|0
1696280100000|2023-10-02 20:55:00|2139.6|2138.1|2138.9|2137.4|2139.64|2138.14|2138.9|2137.4|0
1696280400000|2023-10-02 21:00:00|2138.85|2137.35|2138.71|2137.21|2139.13|2137.63|2138.71|2137.21|0
1696280700000|2023-10-02 21:05:00|2138.62|2137.12|2138.57|2137.07|2138.71|2137.21|2138.39|2136.89|0
1696281000000|2023-10-02 21:10:00|2138.53|2137.03|2138.67|2137.17|2138.76|2137.26|2138.53|2137.03|0
1696281300000|2023-10-02 21:15:00|2138.58|2137.08|2138.34|2136.84|2138.67|2137.17|2138.3|2136.8|0
1696281600000|2023-10-02 21:20:00|2138.35|2136.85|2138.3|2136.8|2138.44|2136.94|2138.2|2136.7|0
1696281900000|2023-10-02 21:25:00|2138.34|2136.84|2138.48|2136.98|2138.53|2137.03|2138.34|2136.84|0
1696282200000|2023-10-02 21:30:00|2138.53|2137.03|2138.44|2136.94|2138.57|2137.07|2138.44|2136.94|0
1696282500000|2023-10-02 21:35:00|2138.48|2136.98|2138.53|2137.03|2138.53|2137.03|2138.48|2136.98|0
1696282800000|2023-10-02 21:40:00|2138.48|2136.98|2138.48|2136.98|2138.48|2136.98|2138.48|2136.98|0
1696283100000|2023-10-02 21:45:00|2138.53|2137.03|2138.48|2136.98|2138.53|2137.03|2138.48|2136.98|0
1696283400000|2023-10-02 21:50:00|2138.5|2137|2138.55|2137.05|2138.6|2137.1|2138.36|2136.86|0
1696283700000|2023-10-02 21:55:00|2138.46|2136.96|2138.41|2136.91|2138.5|2137|2138.22|2136.72|0
1696284000000|2023-10-02 22:00:00|2138.42|2136.92|2138.46|2136.96|2138.83|2137.33|2138.04|2136.54|0
1696284300000|2023-10-02 22:05:00|2138.55|2137.05|2138.32|2136.82|2138.69|2137.19|2138.32|2136.82|0
1696284600000|2023-10-02 22:10:00|2138.46|2136.96|2139.29|2137.79|2139.34|2137.84|2138.46|2136.96|0
1696284900000|2023-10-02 22:15:00|2139.24|2137.74|2139.43|2137.93|2139.57|2138.07|2139.24|2137.74|0
1696285200000|2023-10-02 22:20:00|2139.34|2137.84|2139.8|2138.3|2139.8|2138.3|2139.34|2137.84|0
1696285500000|2023-10-02 22:25:00|2139.66|2138.16|2139.99|2138.49|2139.99|2138.49|2139.66|2138.16|0
1696285800000|2023-10-02 22:30:00|2139.98|2138.48|2139.8|2138.3|2139.98|2138.48|2139.66|2138.16|0
1696286100000|2023-10-02 22:35:00|2139.66|2138.16|2139.43|2137.93|2139.66|2138.16|2139.43|2137.93|0
1696286400000|2023-10-02 22:40:00|2139.57|2138.07|2139.01|2137.51|2139.57|2138.07|2138.87|2137.37|0
1696286700000|2023-10-02 22:45:00|2138.87|2137.37|2139.01|2137.51|2139.11|2137.61|2138.87|2137.37|0
1696287000000|2023-10-02 22:50:00|2139.02|2137.52|2138.97|2137.47|2139.11|2137.61|2138.78|2137.28|0
1696287300000|2023-10-02 22:55:00|2139.01|2137.51|2138.46|2136.96|2139.01|2137.51|2138.13|2136.63|0
1696287600000|2023-10-02 23:00:00|2138.5|2137|2138.55|2137.05|2138.87|2137.37|2138.27|2136.77|0
1696287900000|2023-10-02 23:05:00|2138.69|2137.19|2138.55|2137.05|2138.69|2137.19|2138.46|2136.96|0
1696288200000|2023-10-02 23:10:00|2138.69|2137.19|2138.22|2136.72|2138.78|2137.28|2138.12|2136.62|0
1696288500000|2023-10-02 23:15:00|2138.31|2136.81|2137.94|2136.44|2138.31|2136.81|2137.89|2136.39|0
1696288800000|2023-10-02 23:20:00|2137.98|2136.48|2137.61|2136.11|2137.98|2136.48|2137.56|2136.06|0
1696289100000|2023-10-02 23:25:00|2137.56|2136.06|2137.19|2135.69|2137.66|2136.16|2137.19|2135.69|0
1696289400000|2023-10-02 23:30:00|2137.2|2135.7|2138.12|2136.62|2138.12|2136.62|2137.2|2135.7|0
1696289700000|2023-10-02 23:35:00|2137.98|2136.48|2138.21|2136.71|2138.45|2136.95|2137.98|2136.48|0
1696290000000|2023-10-02 23:40:00|2138.22|2136.72|2138.45|2136.95|2138.45|2136.95|2138.22|2136.72|0
1696290300000|2023-10-02 23:45:00|2138.54|2137.04|2139.1|2137.6|2139.79|2138.29|2138.54|2137.04|0
1696290600000|2023-10-02 23:50:00|2139.14|2137.64|2138.77|2137.27|2139.23|2137.73|2138.68|2137.18|0
1696290900000|2023-10-02 23:55:00|2138.86|2137.36|2138.68|2137.18|2138.86|2137.36|2138.45|2136.95|0
1696291200000|2023-10-03 00:00:00|2138.67|2137.17|2137.43|2135.93|2138.68|2137.18|2137.43|2135.93|0
1696291500000|2023-10-03 00:05:00|2137.42|2135.92|2135.99|2134.49|2137.56|2136.06|2135.76|2134.26|0
1696291800000|2023-10-03 00:10:00|2135.98|2134.48|2135.07|2133.57|2135.98|2134.48|2134.97|2133.47|0
1696292100000|2023-10-03 00:15:00|2135.08|2133.58|2134.45|2132.95|2135.21|2133.71|2132.64|2131.14|0
1696292400000|2023-10-03 00:20:00|2134.46|2132.96|2135.36|2133.86|2135.82|2134.32|2134.45|2132.95|0
1696292700000|2023-10-03 00:25:00|2134.91|2133.41|2134.91|2133.41|2135.37|2133.87|2134.91|2133.41|0
1696293000000|2023-10-03 00:30:00|2135.36|2133.86|2136.74|2135.24|2136.74|2135.24|2134.91|2133.41|0
1696293300000|2023-10-03 00:35:00|2136.97|2135.47|2138.11|2136.61|2139.25|2137.75|2136.97|2135.47|0
1696293600000|2023-10-03 00:40:00|2138.1|2136.6|2139.02|2137.52|2139.02|2137.52|2138.1|2136.6|0
1696293900000|2023-10-03 00:45:00|2139.01|2137.51|2139.47|2137.97|2139.47|2137.97|2138.56|2137.06|0
1696294200000|2023-10-03 00:50:00|2139.46|2137.96|2140.38|2138.88|2140.39|2138.89|2139|2137.5|0
1696294500000|2023-10-03 00:55:00|2140.37|2138.87|2139.47|2137.97|2140.37|2138.87|2138.55|2137.05|0
1696294800000|2023-10-03 01:00:00|2139.02|2137.52|2139.47|2137.97|2139.47|2137.97|2139.01|2137.51|0
1696295100000|2023-10-03 01:05:00|2139.02|2137.52|2138.09|2136.59|2139.48|2137.98|2138.09|2136.59|0
1696295400000|2023-10-03 01:10:00|2137.64|2136.14|2136.27|2134.77|2137.64|2136.14|2136.27|2134.77|0
1696295700000|2023-10-03 01:15:00|2136.28|2134.78|2138.57|2137.07|2138.57|2137.07|2136.28|2134.78|0
1696296000000|2023-10-03 01:20:00|2138.56|2137.06|2138.57|2137.07|2138.58|2137.08|2138.11|2136.61|0
1696296300000|2023-10-03 01:25:00|2138.12|2136.62|2137.2|2135.7|2138.57|2137.07|2136.75|2135.25|0
1696296600000|2023-10-03 01:30:00|2137.19|2135.69|2136.18|2134.68|2137.19|2135.69|2135.72|2134.22|0
1696296900000|2023-10-03 01:35:00|2136.19|2134.69|2137.57|2136.07|2138.03|2136.53|2135.73|2134.23|0
1696297200000|2023-10-03 01:40:00|2137.58|2136.08|2138.03|2136.53|2138.5|2137|2137.13|2135.63|0
1696297500000|2023-10-03 01:45:00|2138.02|2136.52|2138.02|2136.52|2138.03|2136.53|2136.65|2135.15|0
1696297800000|2023-10-03 01:50:00|2137.57|2136.07|2137.1|2135.6|2137.57|2136.07|2137.1|2135.6|0
1696298100000|2023-10-03 01:55:00|2137.09|2135.59|2137.55|2136.05|2137.56|2136.06|2137.09|2135.59|0
1696298400000|2023-10-03 02:00:00|2138|2136.5|2137.54|2136.04|2138|2136.5|2137.08|2135.58|0
1696298700000|2023-10-03 02:05:00|2137.55|2136.05|2136.65|2135.15|2137.55|2136.05|2136.63|2135.13|0
1696299000000|2023-10-03 02:10:00|2136.64|2135.14|2137.56|2136.06|2137.56|2136.06|2136.64|2135.14|0
1696299300000|2023-10-03 02:15:00|2137.55|2136.05|2138.46|2136.96|2138.47|2136.97|2137.55|2136.05|0
1696299600000|2023-10-03 02:20:00|2138.01|2136.51|2137.55|2136.05|2138.47|2136.97|2137.08|2135.58|0
1696299900000|2023-10-03 02:25:00|2137.78|2136.28|2138.01|2136.51|2138.47|2136.97|2137.55|2136.05|0
1696300200000|2023-10-03 02:30:00|2138.02|2136.52|2138.47|2136.97|2138.93|2137.43|2138|2136.5|0
1696300500000|2023-10-03 02:35:00|2138.46|2136.96|2137.56|2136.06|2138.47|2136.97|2137.56|2136.06|0
1696300800000|2023-10-03 02:40:00|2137.55|2136.05|2137.55|2136.05|2137.55|2136.05|2137.1|2135.6|0
1696301100000|2023-10-03 02:45:00|2138|2136.5|2137.55|2136.05|2138.01|2136.51|2137.55|2136.05|0
1696301400000|2023-10-03 02:50:00|2137.1|2135.6|2136.65|2135.15|2137.56|2136.06|2136.64|2135.14|0
1696301700000|2023-10-03 02:55:00|2136.64|2135.14|2136.65|2135.15|2137.11|2135.61|2136.19|2134.69|0
1696302000000|2023-10-03 03:00:00|2137.1|2135.6|2137.11|2135.61|2137.11|2135.61|2136.65|2135.15|0
1696302300000|2023-10-03 03:05:00|2136.66|2135.16|2136.21|2134.71|2136.88|2135.38|2136.2|2134.7|0
1696302600000|2023-10-03 03:10:00|2136.66|2135.16|2135.3|2133.8|2136.66|2135.16|2135.3|2133.8|0
1696302900000|2023-10-03 03:15:00|2135.31|2133.81|2135.52|2134.02|2135.75|2134.25|2135.29|2133.79|0
1696303200000|2023-10-03 03:20:00|2135.29|2133.79|2135.73|2134.23|2136.2|2134.7|2135.28|2133.78|0
1696303500000|2023-10-03 03:25:00|2135.51|2134.01|2135.74|2134.24|2135.74|2134.24|2135.28|2133.78|0
1696303800000|2023-10-03 03:30:00|2135.29|2133.79|2135.3|2133.8|2135.75|2134.25|2134.84|2133.34|0
1696304100000|2023-10-03 03:35:00|2135.31|2133.81|2135.77|2134.27|2136.23|2134.73|2134.85|2133.35|0
1696304400000|2023-10-03 03:40:00|2136|2134.5|2136.23|2134.73|2137.14|2135.64|2135.77|2134.27|0
1696304700000|2023-10-03 03:45:00|2136.68|2135.18|2135.77|2134.27|2136.68|2135.18|2135.76|2134.26|0
1696305000000|2023-10-03 03:50:00|2135.76|2134.26|2135.75|2134.25|2135.76|2134.26|2135.3|2133.8|0
1696305300000|2023-10-03 03:55:00|2135.76|2134.26|2135.3|2133.8|2135.76|2134.26|2135.3|2133.8|0
1696305600000|2023-10-03 04:00:00|2135.29|2133.79|2133.92|2132.42|2135.3|2133.8|2133.92|2132.42|0
1696305900000|2023-10-03 04:05:00|2134.37|2132.87|2134.82|2133.32|2134.83|2133.33|2134.37|2132.87|0
1696306200000|2023-10-03 04:10:00|2134.83|2133.33|2134.82|2133.32|2134.83|2133.33|2134.82|2133.32|0
1696306500000|2023-10-03 04:15:00|2134.83|2133.33|2133.47|2131.97|2134.83|2133.33|2133.47|2131.97|0
1696306800000|2023-10-03 04:20:00|2133.02|2131.52|2131.2|2129.7|2133.47|2131.97|2130.74|2129.24|0
1696307100000|2023-10-03 04:25:00|2131.19|2129.69|2131.2|2129.7|2131.65|2130.15|2131.19|2129.69|0
1696307400000|2023-10-03 04:30:00|2131.21|2129.71|2131.65|2130.15|2132.11|2130.61|2131.21|2129.71|0
1696307700000|2023-10-03 04:35:00|2131.66|2130.16|2132.57|2131.07|2132.58|2131.08|2131.65|2130.15|0
1696308000000|2023-10-03 04:40:00|2132.58|2131.08|2132.11|2130.61|2133.03|2131.53|2132.11|2130.61|0
1696308300000|2023-10-03 04:45:00|2131.66|2130.16|2131.2|2129.7|2131.66|2130.16|2131.2|2129.7|0
1696308600000|2023-10-03 04:50:00|2131.21|2129.71|2132.11|2130.61|2132.11|2130.61|2130.74|2129.24|0
1696308900000|2023-10-03 04:55:00|2132.56|2131.06|2130.71|2129.21|2132.56|2131.06|2130.26|2128.76|0
1696309200000|2023-10-03 05:00:00|2130.48|2128.98|2128.02|2126.52|2130.71|2129.21|2126.67|2125.17|0
1696309500000|2023-10-03 05:05:00|2128.03|2126.53|2127.61|2126.11|2128.92|2127.42|2126.66|2125.16|0
1696309800000|2023-10-03 05:10:00|2127.6|2126.1|2128.12|2126.62|2130.41|2128.91|2127.6|2126.1|0
1696310100000|2023-10-03 05:15:00|2128.13|2126.63|2128.11|2126.61|2129.48|2127.98|2128.11|2126.61|0
1696310400000|2023-10-03 05:20:00|2128.12|2126.62|2129.14|2127.64|2130.49|2128.99|2128.12|2126.62|0
1696310700000|2023-10-03 05:25:00|2129.15|2127.65|2129.15|2127.65|2129.6|2128.1|2128.69|2127.19|0
1696311000000|2023-10-03 05:30:00|2128.7|2127.2|2129.6|2128.1|2130.51|2129.01|2128.24|2126.74|0
1696311300000|2023-10-03 05:35:00|2130.05|2128.55|2130.48|2128.98|2131.4|2129.9|2129.6|2128.1|0
1696311600000|2023-10-03 05:40:00|2130.03|2128.53|2130.5|2129|2130.5|2129|2130.02|2128.52|0
1696311900000|2023-10-03 05:45:00|2130.27|2128.77|2131.41|2129.91|2131.87|2130.37|2130.05|2128.55|0
1696312200000|2023-10-03 05:50:00|2131.42|2129.92|2131.86|2130.36|2131.86|2130.36|2131.4|2129.9|0
1696312500000|2023-10-03 05:55:00|2131.85|2130.35|2132.35|2130.85|2132.35|2130.85|2131.4|2129.9|0
1696312800000|2023-10-03 06:00:00|2131.9|2130.4|2132.33|2130.83|2133.72|2132.22|2131.89|2130.39|0
1696313100000|2023-10-03 06:05:00|2132.32|2130.82|2133.23|2131.73|2133.23|2131.73|2131.64|2130.14|0
1696313400000|2023-10-03 06:10:00|2132.78|2131.28|2133.69|2132.19|2134.15|2132.65|2132.33|2130.83|0
1696313700000|2023-10-03 06:15:00|2133.7|2132.2|2133.42|2131.92|2134.6|2133.1|2133.24|2131.74|0
1696314000000|2023-10-03 06:20:00|2133.43|2131.93|2133.44|2131.94|2133.44|2131.94|2132.07|2130.57|0
1696314300000|2023-10-03 06:25:00|2133.88|2132.38|2133.44|2131.94|2133.9|2132.4|2132.99|2131.49|0
1696314600000|2023-10-03 06:30:00|2133.66|2132.16|2133.4|2132|2135.4|2134|2132.78|2131.38|71
1696314900000|2023-10-03 06:35:00|2133.78|2132.38|2133.28|2131.88|2133.78|2132.38|2132.9|2131.5|74
1696315200000|2023-10-03 06:40:00|2133.4|2132|2132.65|2131.25|2133.4|2132|2132.28|2130.88|50
1696315500000|2023-10-03 06:45:00|2133.03|2131.63|2131.03|2129.63|2133.28|2131.88|2130.78|2129.38|51
1696315800000|2023-10-03 06:50:00|2131.15|2129.75|2131.65|2130.25|2131.65|2130.25|2131.15|2129.75|18
1696316100000|2023-10-03 06:55:00|2131.7|2130.2|2132.8|2131.3|2133.49|2131.99|2131.7|2130.2|0
1696316400000|2023-10-03 07:00:00|2132.58|2131.08|2141.33|2140.83|2141.58|2141.08|2132.58|2131.08|4447
1696316700000|2023-10-03 07:05:00|2141.58|2141.08|2141.2|2140.7|2142.2|2141.7|2139.33|2138.83|2206
1696317000000|2023-10-03 07:10:00|2141.08|2140.58|2138.83|2138.33|2142.33|2141.83|2138.58|2138.08|1369
1696317300000|2023-10-03 07:15:00|2138.95|2138.45|2136.33|2135.83|2142.08|2141.58|2136.08|2135.58|1796
1696317600000|2023-10-03 07:20:00|2136.58|2136.08|2140.33|2139.83|2140.95|2140.45|2136.08|2135.58|1035
1696317900000|2023-10-03 07:25:00|2140.45|2139.95|2138.58|2138.08|2140.45|2139.95|2138.08|2137.58|985
1696318200000|2023-10-03 07:30:00|2138.83|2138.33|2136.58|2136.08|2139.33|2138.83|2135.33|2134.83|1700
1696318500000|2023-10-03 07:35:00|2136.83|2136.33|2142.83|2142.33|2142.83|2142.33|2136.58|2136.08|1312
1696318800000|2023-10-03 07:40:00|2142.76|2142.26|2145.26|2144.76|2145.63|2145.13|2142.63|2142.13|1145
1696319100000|2023-10-03 07:45:00|2145.51|2145.01|2143.26|2142.76|2145.51|2145.01|2142.51|2142.01|879
1696319400000|2023-10-03 07:50:00|2143.51|2143.01|2143.76|2143.26|2145.01|2144.51|2143.26|2142.76|562
1696319700000|2023-10-03 07:55:00|2143.63|2143.13|2141.76|2141.26|2143.76|2143.26|2141.51|2141.01|603
1696320000000|2023-10-03 08:00:00|2142.01|2141.51|2145.26|2144.76|2145.76|2145.26|2141.76|2141.26|609
1696320300000|2023-10-03 08:05:00|2145.01|2144.51|2144.76|2144.26|2145.76|2145.26|2143.76|2143.26|692
1696320600000|2023-10-03 08:10:00|2145.01|2144.51|2146.51|2146.01|2146.51|2146.01|2144.76|2144.26|706
1696320900000|2023-10-03 08:15:00|2146.38|2145.88|2147.38|2146.88|2148.76|2148.26|2146.38|2145.88|1014
1696321200000|2023-10-03 08:20:00|2147.26|2146.76|2147.26|2146.76|2148.51|2148.01|2147.01|2146.51|693
1696321500000|2023-10-03 08:25:00|2147.13|2146.63|2149.01|2148.51|2149.51|2149.01|2146.51|2146.01|571
1696321800000|2023-10-03 08:30:00|2149.26|2148.76|2148.01|2147.51|2149.51|2149.01|2147.76|2147.26|935
1696322100000|2023-10-03 08:35:00|2147.76|2147.26|2146.01|2145.51|2148.26|2147.76|2145.76|2145.26|858
1696322400000|2023-10-03 08:40:00|2146.26|2145.76|2147.26|2146.76|2148.01|2147.51|2146.13|2145.63|461
1696322700000|2023-10-03 08:45:00|2147.38|2146.88|2147.76|2147.26|2148.26|2147.76|2146.76|2146.26|374
1696323000000|2023-10-03 08:50:00|2147.51|2147.01|2147.26|2146.76|2148.01|2147.51|2146.26|2145.76|493
1696323300000|2023-10-03 08:55:00|2147.01|2146.51|2146.76|2146.26|2147.51|2147.01|2146.01|2145.51|420
1696323600000|2023-10-03 09:00:00|2147.01|2146.51|2146.51|2146.01|2147.01|2146.51|2144.26|2143.76|660
1696323900000|2023-10-03 09:05:00|2146.26|2145.76|2144.01|2143.51|2146.26|2145.76|2143.26|2142.76|599
1696324200000|2023-10-03 09:10:00|2143.76|2143.26|2144.63|2144.13|2144.76|2144.26|2143.38|2142.88|509
1696324500000|2023-10-03 09:15:00|2144.51|2144.01|2146.76|2146.26|2146.76|2146.26|2144.51|2144.01|454
1696324800000|2023-10-03 09:20:00|2146.63|2146.13|2144.26|2143.76|2146.63|2146.13|2143.26|2142.76|496
1696325100000|2023-10-03 09:25:00|2144.13|2143.63|2144.76|2144.26|2145.13|2144.63|2144.01|2143.51|246
1696325400000|2023-10-03 09:30:00|2145.01|2144.51|2143.76|2143.26|2145.26|2144.76|2143.26|2142.76|483
1696325700000|2023-10-03 09:35:00|2143.51|2143.01|2144.26|2143.76|2144.76|2144.26|2143.26|2142.76|441
1696326000000|2023-10-03 09:40:00|2144.51|2144.01|2142.01|2141.51|2144.51|2144.01|2141.51|2141.01|570
1696326300000|2023-10-03 09:45:00|2141.88|2141.38|2141.26|2140.76|2142.26|2141.76|2140.76|2140.26|419
1696326600000|2023-10-03 09:50:00|2141.38|2140.88|2142.51|2142.01|2143.01|2142.51|2141.26|2140.76|362
1696326900000|2023-10-03 09:55:00|2142.26|2141.76|2139.26|2138.76|2142.51|2142.01|2139.01|2138.51|938
1696327200000|2023-10-03 10:00:00|2139.01|2138.51|2141.76|2141.26|2142.76|2142.26|2139.01|2138.51|793
1696327500000|2023-10-03 10:05:00|2141.51|2141.01|2139.01|2138.51|2141.76|2141.26|2138.76|2138.26|561
1696327800000|2023-10-03 10:10:00|2139.26|2138.76|2137.51|2137.01|2139.51|2139.01|2137.01|2136.51|1074
1696328100000|2023-10-03 10:15:00|2137.63|2137.13|2137.26|2136.76|2138.01|2137.51|2136.51|2136.01|630
1696328400000|2023-10-03 10:20:00|2137.13|2136.63|2139.51|2139.01|2140.01|2139.51|2136.63|2136.13|649
1696328700000|2023-10-03 10:25:00|2139.76|2139.26|2140.76|2140.26|2140.76|2140.26|2139.38|2138.88|697
1696329000000|2023-10-03 10:30:00|2141.01|2140.51|2142.51|2142.01|2142.88|2142.38|2141.01|2140.51|530
1696329300000|2023-10-03 10:35:00|2142.26|2141.76|2141.26|2140.76|2142.26|2141.76|2140.01|2139.51|685
1696329600000|2023-10-03 10:40:00|2141.01|2140.51|2137.26|2136.76|2141.26|2140.76|2137.13|2136.63|670
1696329900000|2023-10-03 10:45:00|2137.38|2136.88|2137.76|2137.26|2138.38|2137.88|2136.76|2136.26|817
1696330200000|2023-10-03 10:50:00|2137.51|2137.01|2137.76|2137.26|2138.01|2137.51|2136.26|2135.76|771
1696330500000|2023-10-03 10:55:00|2137.51|2137.01|2137.13|2136.63|2138.26|2137.76|2136.88|2136.38|585
1696330800000|2023-10-03 11:00:00|2136.26|2135.76|2135.76|2135.26|2136.51|2136.01|2135.26|2134.76|632
1696331100000|2023-10-03 11:05:00|2135.88|2135.38|2136.01|2135.51|2137.51|2137.01|2135.76|2135.26|446
1696331400000|2023-10-03 11:10:00|2135.88|2135.38|2134.26|2133.76|2136.26|2135.76|2133.38|2132.88|804
1696331700000|2023-10-03 11:15:00|2134.01|2133.51|2133.01|2132.51|2134.38|2133.88|2132.76|2132.26|661
1696332000000|2023-10-03 11:20:00|2132.76|2132.26|2131.76|2131.26|2134.01|2133.51|2131.26|2130.76|983
1696332300000|2023-10-03 11:25:00|2131.63|2131.13|2133.01|2132.51|2133.26|2132.76|2130.76|2130.26|578
1696332600000|2023-10-03 11:30:00|2132.76|2132.26|2132.26|2131.76|2134.01|2133.51|2132.26|2131.76|343
1696332900000|2023-10-03 11:35:00|2132.13|2131.63|2131.76|2131.26|2132.26|2131.76|2130.01|2129.51|1166
1696333200000|2023-10-03 11:40:00|2131.63|2131.13|2131.26|2130.76|2132.51|2132.01|2131.01|2130.51|837
1696333500000|2023-10-03 11:45:00|2131.51|2131.01|2129.26|2128.76|2131.63|2131.13|2129.13|2128.63|665
1696333800000|2023-10-03 11:50:00|2129.13|2128.63|2130.26|2129.76|2130.51|2130.01|2127.51|2127.01|1671
1696334100000|2023-10-03 11:55:00|2130.01|2129.51|2131.26|2130.76|2131.51|2131.01|2129.01|2128.51|598
1696334400000|2023-10-03 12:00:00|2131.38|2130.88|2129.51|2129.01|2131.88|2131.38|2128.51|2128.01|772
1696334700000|2023-10-03 12:05:00|2129.76|2129.26|2128.76|2128.26|2129.76|2129.26|2127.26|2126.76|697
1696335000000|2023-10-03 12:10:00|2128.63|2128.13|2129.76|2129.26|2130.76|2130.26|2128.26|2127.76|811
1696335300000|2023-10-03 12:15:00|2129.51|2129.01|2128.76|2128.26|2129.76|2129.26|2127.51|2127.01|698
1696335600000|2023-10-03 12:20:00|2128.51|2128.01|2126.63|2126.13|2128.76|2128.26|2126.26|2125.76|1265
1696335900000|2023-10-03 12:25:00|2126.76|2126.26|2127.88|2127.38|2129.13|2128.63|2126.76|2126.26|901
1696336200000|2023-10-03 12:30:00|2127.76|2127.26|2127.01|2126.51|2127.88|2127.38|2125.76|2125.26|1081
1696336500000|2023-10-03 12:35:00|2127.26|2126.76|2123.51|2123.01|2127.51|2127.01|2123.51|2123.01|1662
1696336800000|2023-10-03 12:40:00|2123.26|2122.76|2122.51|2122.01|2124.26|2123.76|2121.01|2120.51|1648
1696337100000|2023-10-03 12:45:00|2122.63|2122.13|2125.26|2124.76|2125.76|2125.26|2122.51|2122.01|1365
1696337400000|2023-10-03 12:50:00|2125.51|2125.01|2125.01|2124.51|2125.76|2125.26|2123.76|2123.26|1233
1696337700000|2023-10-03 12:55:00|2125.26|2124.76|2127.01|2126.51|2127.26|2126.76|2124.51|2124.01|1177
1696338000000|2023-10-03 13:00:00|2126.76|2126.26|2129.26|2128.76|2129.51|2129.01|2126.26|2125.76|1214
1696338300000|2023-10-03 13:05:00|2129.13|2128.63|2129.76|2129.26|2130.76|2130.26|2129.01|2128.51|907
1696338600000|2023-10-03 13:10:00|2130.01|2129.51|2128.51|2128.01|2130.26|2129.76|2128.51|2128.01|684
1696338900000|2023-10-03 13:15:00|2128.76|2128.26|2130.01|2129.51|2130.51|2130.01|2127.76|2127.26|630
1696339200000|2023-10-03 13:20:00|2130.13|2129.63|2130.26|2129.76|2130.76|2130.26|2129.26|2128.76|571
1696339500000|2023-10-03 13:25:00|2130.01|2129.51|2132.51|2132.01|2132.88|2132.38|2130.01|2129.51|904
1696339800000|2023-10-03 13:30:00|2132.76|2132.26|2133.01|2132.51|2134.51|2134.01|2132.01|2131.51|1722
1696340100000|2023-10-03 13:35:00|2133.51|2133.01|2132.38|2131.88|2133.51|2133.01|2130.26|2129.76|661
1696340400000|2023-10-03 13:40:00|2132.51|2132.01|2134.76|2134.26|2135.51|2135.01|2131.51|2131.01|992
1696340700000|2023-10-03 13:45:00|2134.63|2134.13|2136.26|2135.76|2136.51|2136.01|2133.01|2132.51|862
1696341000000|2023-10-03 13:50:00|2136.38|2135.88|2135.51|2135.01|2137.76|2137.26|2134.01|2133.51|1088
1696341300000|2023-10-03 13:55:00|2135.76|2135.26|2136.01|2135.51|2136.13|2135.63|2134.01|2133.51|633
1696341600000|2023-10-03 14:00:00|2136.13|2135.63|2129.51|2129.01|2136.38|2135.88|2129.26|2128.76|1663
1696341900000|2023-10-03 14:05:00|2129.01|2128.51|2127.88|2127.38|2130.76|2130.26|2126.76|2126.26|1195
1696342200000|2023-10-03 14:10:00|2128.04|2127.54|2129.67|2129.17|2134.17|2133.67|2128.04|2127.54|1232
1696342500000|2023-10-03 14:15:00|2129.42|2128.92|2126.29|2125.79|2129.42|2128.92|2125.67|2125.17|1294
1696342800000|2023-10-03 14:20:00|2126.17|2125.67|2126.42|2125.92|2128.92|2128.42|2125.67|2125.17|1283
1696343100000|2023-10-03 14:25:00|2126.17|2125.67|2127.17|2126.67|2130.17|2129.67|2126.17|2125.67|1199
1696343400000|2023-10-03 14:30:00|2126.92|2126.42|2127.67|2127.17|2129.79|2129.29|2126.42|2125.92|1195
1696343700000|2023-10-03 14:35:00|2127.42|2126.92|2125.42|2124.92|2129.17|2128.67|2125.42|2124.92|898
1696344000000|2023-10-03 14:40:00|2125.17|2124.67|2126.92|2126.42|2128.04|2127.54|2124.92|2124.42|901
1696344300000|2023-10-03 14:45:00|2126.67|2126.17|2125.17|2124.67|2127.17|2126.67|2124.67|2124.17|990
1696344600000|2023-10-03 14:50:00|2125.04|2124.54|2126.92|2126.42|2127.17|2126.67|2123.67|2123.17|938
1696344900000|2023-10-03 14:55:00|2127.17|2126.67|2127.42|2126.92|2128.17|2127.67|2126.67|2126.17|1230
1696345200000|2023-10-03 15:00:00|2127.29|2126.79|2126.79|2126.29|2128.17|2127.67|2125.92|2125.42|1062
1696345500000|2023-10-03 15:05:00|2126.92|2126.42|2126.67|2126.17|2127.67|2127.17|2125.17|2124.67|967
1696345800000|2023-10-03 15:10:00|2126.92|2126.42|2125.17|2124.67|2127.17|2126.67|2124.42|2123.92|1163
1696346100000|2023-10-03 15:15:00|2125.04|2124.54|2126.17|2125.67|2126.42|2125.92|2124.92|2124.42|1671
1696346400000|2023-10-03 15:20:00|2125.92|2125.42|2124.75|2123.25|2126.42|2125.92|2123.67|2123.17|4173
1696346700000|2023-10-03 15:25:00|2124.74|2123.24|2124.76|2123.26|2125.22|2123.72|2123.82|2122.32|1272
1696347000000|2023-10-03 15:30:00|2125.21|2123.71|2123.62|2122.22|2125.65|2124.15|2122.49|2121.09|268
1696347300000|2023-10-03 15:35:00|2123.49|2122.09|2123.12|2121.72|2123.87|2122.47|2122.37|2120.97|152
1696347600000|2023-10-03 15:40:00|2123.24|2121.84|2123.87|2122.47|2124.62|2123.22|2123.24|2121.84|104
1696347900000|2023-10-03 15:45:00|2123.62|2122.22|2123.49|2122.09|2123.87|2122.47|2123.49|2122.09|31
1696348200000|2023-10-03 15:50:00|2123.99|2122.59|2122.87|2121.47|2124.12|2122.72|2122.87|2121.47|93
1696348500000|2023-10-03 15:55:00|2122.99|2121.59|2124.04|2122.54|2124.04|2122.59|2122.87|2121.47|56
1696348800000|2023-10-03 16:00:00|2124.27|2122.77|2126.85|2125.35|2127.08|2125.58|2124.03|2122.53|0
1696349100000|2023-10-03 16:05:00|2126.84|2125.34|2126.38|2124.88|2127.8|2126.3|2125.93|2124.43|0
1696349400000|2023-10-03 16:10:00|2126.37|2124.87|2126.25|2124.75|2126.39|2124.89|2125.76|2124.26|0
1696349700000|2023-10-03 16:15:00|2126.24|2124.74|2127.18|2125.68|2128.12|2126.62|2126.23|2124.73|0
1696350000000|2023-10-03 16:20:00|2127.17|2125.67|2126.71|2125.21|2127.64|2126.14|2125.76|2124.26|0
1696350300000|2023-10-03 16:25:00|2126.7|2125.2|2127.68|2126.18|2128.15|2126.65|2125.78|2124.28|0
1696350600000|2023-10-03 16:30:00|2127.69|2126.19|2127.2|2125.7|2128.6|2127.1|2127.2|2125.7|0
1696350900000|2023-10-03 16:35:00|2127.21|2125.71|2127.2|2125.7|2127.67|2126.17|2126.26|2124.76|0
1696351200000|2023-10-03 16:40:00|2127.19|2125.69|2126.24|2124.74|2128.6|2127.1|2126.24|2124.74|0
1696351500000|2023-10-03 16:45:00|2126.25|2124.75|2127.67|2126.17|2127.68|2126.18|2126.25|2124.75|0
1696351800000|2023-10-03 16:50:00|2127.66|2126.16|2126.73|2125.23|2127.68|2126.18|2126.73|2125.23|0
1696352100000|2023-10-03 16:55:00|2126.96|2125.46|2127.43|2125.93|2128.59|2127.09|2126.26|2124.76|0
1696352400000|2023-10-03 17:00:00|2127.2|2125.7|2128.38|2126.88|2129.75|2128.25|2127.19|2125.69|0
1696352700000|2023-10-03 17:05:00|2128.15|2126.65|2127.64|2126.14|2128.62|2127.12|2127.63|2126.13|0
1696353000000|2023-10-03 17:10:00|2127.63|2126.13|2126.73|2125.23|2128.1|2126.6|2126.25|2124.75|0
1696353300000|2023-10-03 17:15:00|2127.18|2125.68|2125.8|2124.3|2127.2|2125.7|2125.79|2124.29|0
1696353600000|2023-10-03 17:20:00|2125.79|2124.29|2126.29|2124.79|2126.76|2125.26|2125.32|2123.82|0
1696353900000|2023-10-03 17:25:00|2126.3|2124.8|2126.25|2124.75|2126.3|2124.8|2125.77|2124.27|0
1696354200000|2023-10-03 17:30:00|2126.24|2124.74|2125.32|2123.82|2126.26|2124.76|2125.31|2123.81|0
1696354500000|2023-10-03 17:35:00|2125.54|2124.04|2124.61|2123.11|2125.77|2124.27|2124.38|2122.88|0
1696354800000|2023-10-03 17:40:00|2124.39|2122.89|2124.85|2123.35|2125.79|2124.29|2124.39|2122.89|0
1696355100000|2023-10-03 17:45:00|2124.86|2123.36|2123.45|2121.95|2125.32|2123.82|2122.99|2121.49|0
1696355400000|2023-10-03 17:50:00|2123.46|2121.96|2123.16|2121.66|2123.92|2122.42|2122.23|2120.73|0
1696355700000|2023-10-03 17:55:00|2123.15|2121.65|2122.18|2120.68|2123.15|2121.65|2121.75|2120.25|0
1696356000000|2023-10-03 18:00:00|2122.17|2120.67|2121.7|2120.2|2123.12|2121.62|2121.24|2119.74|0
1696356300000|2023-10-03 18:05:00|2121.71|2120.21|2120.79|2119.29|2122.17|2120.67|2120.76|2119.26|0
1696356600000|2023-10-03 18:10:00|2120.78|2119.28|2120.79|2119.29|2121.26|2119.76|2120.78|2119.28|0
1696356900000|2023-10-03 18:15:00|2120.8|2119.3|2121.24|2119.74|2121.25|2119.75|2119.85|2118.35|0
1696357200000|2023-10-03 18:20:00|2121.23|2119.73|2120.79|2119.29|2121.25|2119.75|2120.31|2118.81|0
1696357500000|2023-10-03 18:25:00|2120.8|2119.3|2121.24|2119.74|2121.71|2120.21|2120.31|2118.81|0
1696357800000|2023-10-03 18:30:00|2121.23|2119.73|2121.85|2120.35|2122.31|2120.81|2120.78|2119.28|0
1696358100000|2023-10-03 18:35:00|2121.86|2120.36|2122.91|2121.41|2123.37|2121.87|2121.38|2119.88|0
1696358400000|2023-10-03 18:40:00|2122.9|2121.4|2123.38|2121.88|2123.39|2121.89|2122.43|2120.93|0
1696358700000|2023-10-03 18:45:00|2123.37|2121.87|2123.39|2121.89|2123.86|2122.36|2122.9|2121.4|0
1696359000000|2023-10-03 18:50:00|2123.38|2121.88|2123.39|2121.89|2124.32|2122.82|2122.91|2121.41|0
1696359300000|2023-10-03 18:55:00|2123.38|2121.88|2123.36|2121.86|2123.85|2122.35|2122.9|2121.4|0
1696359600000|2023-10-03 19:00:00|2123.35|2121.85|2123.37|2121.87|2123.85|2122.35|2122.4|2120.9|0
1696359900000|2023-10-03 19:05:00|2123.36|2121.86|2122.41|2120.91|2123.37|2121.87|2121.47|2119.97|0
1696360200000|2023-10-03 19:10:00|2122.42|2120.92|2121.48|2119.98|2122.43|2120.93|2121.02|2119.52|0
1696360500000|2023-10-03 19:15:00|2121.47|2119.97|2121.97|2120.47|2122.44|2120.94|2121.02|2119.52|0
1696360800000|2023-10-03 19:20:00|2121.96|2120.46|2122.45|2120.95|2122.92|2121.42|2121.96|2120.46|0
1696361100000|2023-10-03 19:25:00|2122.46|2120.96|2121.93|2120.43|2122.46|2120.96|2121.48|2119.98|0
1696361400000|2023-10-03 19:30:00|2121.94|2120.44|2120.99|2119.49|2121.95|2120.45|2120.99|2119.49|0
1696361700000|2023-10-03 19:35:00|2121|2119.5|2121.72|2120.22|2121.95|2120.45|2121|2119.5|0
1696362000000|2023-10-03 19:40:00|2121.94|2120.44|2122.68|2121.18|2123.4|2121.9|2121.49|2119.99|0
1696362300000|2023-10-03 19:45:00|2122.91|2121.41|2122.92|2121.42|2122.92|2121.42|2121.98|2120.48|0
1696362600000|2023-10-03 19:50:00|2122.91|2121.41|2122.45|2120.95|2123.88|2122.38|2122.44|2120.94|0
1696362900000|2023-10-03 19:55:00|2122.46|2120.96|2124.04|2122.54|2124.05|2122.55|2122.45|2120.95|0
1696363200000|2023-10-03 20:00:00|2124.67|2123.17|2125.73|2124.23|2125.83|2124.33|2124.58|2123.08|0
1696363500000|2023-10-03 20:05:00|2125.74|2124.24|2125.13|2123.63|2125.97|2124.47|2125.13|2123.63|0
1696363800000|2023-10-03 20:10:00|2125.12|2123.62|2125.02|2123.52|2125.27|2123.77|2124.83|2123.33|0
1696364100000|2023-10-03 20:15:00|2125.16|2123.66|2125.39|2123.89|2125.39|2123.89|2124.83|2123.33|0
1696364400000|2023-10-03 20:20:00|2125.3|2123.8|2125.16|2123.66|2125.48|2123.98|2125.16|2123.66|0
1696364700000|2023-10-03 20:25:00|2125.01|2123.51|2124.71|2123.21|2125.01|2123.51|2124.62|2123.12|0
1696365000000|2023-10-03 20:30:00|2124.48|2122.98|2124.16|2122.66|2124.48|2122.98|2124.16|2122.66|0
1696365300000|2023-10-03 20:35:00|2124.25|2122.75|2123.46|2121.96|2124.25|2122.75|2123.27|2121.77|0
1696365600000|2023-10-03 20:40:00|2123.47|2121.97|2123.83|2122.33|2123.83|2122.33|2123.46|2121.96|0
1696365900000|2023-10-03 20:45:00|2123.84|2122.34|2123.6|2122.1|2124.16|2122.66|2123.6|2122.1|0
1696366200000|2023-10-03 20:50:00|2123.69|2122.19|2122.81|2121.31|2123.83|2122.33|2122.81|2121.31|0
1696366500000|2023-10-03 20:55:00|2122.72|2121.22|2122.63|2121.13|2122.9|2121.4|2122.53|2121.03|0
1696366800000|2023-10-03 21:00:00|2122.67|2121.17|2122.17|2120.67|2122.67|2121.17|2122.17|2120.67|0
1696367100000|2023-10-03 21:05:00|2122.26|2120.76|2122.45|2120.95|2122.64|2121.14|2122.22|2120.72|0
1696367400000|2023-10-03 21:10:00|2122.54|2121.04|2122.31|2120.81|2122.73|2121.23|2122.08|2120.58|0
1696367700000|2023-10-03 21:15:00|2122.22|2120.72|2122.17|2120.67|2122.31|2120.81|2122.08|2120.58|0
1696368000000|2023-10-03 21:20:00|2122.13|2120.63|2122.36|2120.86|2122.5|2121|2122.12|2120.62|0
1696368300000|2023-10-03 21:25:00|2122.4|2120.9|2122.31|2120.81|2122.4|2120.9|2122.17|2120.67|0
1696368600000|2023-10-03 21:30:00|2122.36|2120.86|2122.4|2120.9|2122.4|2120.9|2122.31|2120.81|0
1696368900000|2023-10-03 21:35:00|2122.45|2120.95|2122.17|2120.67|2122.45|2120.95|2122.17|2120.67|0
1696369200000|2023-10-03 21:40:00|2122.12|2120.62|2122.12|2120.62|2122.12|2120.62|2122.08|2120.58|0
1696369500000|2023-10-03 21:45:00|2122.13|2120.63|2122.12|2120.62|2122.17|2120.67|2122.08|2120.58|0
1696369800000|2023-10-03 21:50:00|2122.13|2120.63|2122.31|2120.81|2122.4|2120.9|2122.08|2120.58|0
1696370100000|2023-10-03 21:55:00|2122.36|2120.86|2122.31|2120.81|2122.4|2120.9|2122.22|2120.72|0
1696370400000|2023-10-03 22:00:00|2122.4|2120.9|2122.26|2120.76|2123.15|2121.65|2122.22|2120.72|0
1696370700000|2023-10-03 22:05:00|2122.13|2120.63|2121.96|2120.46|2122.26|2120.76|2121.82|2120.32|0
1696371000000|2023-10-03 22:10:00|2122.05|2120.55|2122.15|2120.65|2122.52|2121.02|2121.96|2120.46|0
1696371300000|2023-10-03 22:15:00|2122.14|2120.64|2122.52|2121.02|2122.52|2121.02|2122.05|2120.55|0
1696371600000|2023-10-03 22:20:00|2122.61|2121.11|2122.61|2121.11|2122.93|2121.43|2122.61|2121.11|0
1696371900000|2023-10-03 22:25:00|2122.75|2121.25|2122.84|2121.34|2122.93|2121.43|2122.75|2121.25|0
1696372200000|2023-10-03 22:30:00|2122.89|2121.39|2123.17|2121.67|2123.49|2121.99|2122.75|2121.25|0
1696372500000|2023-10-03 22:35:00|2123.3|2121.8|2123.4|2121.9|2123.49|2121.99|2122.93|2121.43|0
1696372800000|2023-10-03 22:40:00|2123.45|2121.95|2123.63|2122.13|2123.63|2122.13|2123.3|2121.8|0
1696373100000|2023-10-03 22:45:00|2123.68|2122.18|2123.63|2122.13|2123.72|2122.22|2123.49|2121.99|0
1696373400000|2023-10-03 22:50:00|2123.68|2122.18|2123.96|2122.46|2124.05|2122.55|2123.63|2122.13|0
1696373700000|2023-10-03 22:55:00|2123.95|2122.45|2123.72|2122.22|2123.96|2122.46|2123.63|2122.13|0
1696374000000|2023-10-03 23:00:00|2123.63|2122.13|2122.38|2120.88|2123.63|2122.13|2122.38|2120.88|0
1696374300000|2023-10-03 23:05:00|2122.52|2121.02|2122.28|2120.78|2122.52|2121.02|2121.96|2120.46|0
1696374600000|2023-10-03 23:10:00|2122.15|2120.65|2122.28|2120.78|2122.38|2120.88|2121.96|2120.46|0
1696374900000|2023-10-03 23:15:00|2122.15|2120.65|2122.15|2120.65|2122.38|2120.88|2121.82|2120.32|0
1696375200000|2023-10-03 23:20:00|2122.28|2120.78|2122.61|2121.11|2122.61|2121.11|2122.15|2120.65|0
1696375500000|2023-10-03 23:25:00|2122.52|2121.02|2122.93|2121.43|2123.07|2121.57|2122.52|2121.02|0
1696375800000|2023-10-03 23:30:00|2122.94|2121.44|2123.4|2121.9|2123.4|2121.9|2122.93|2121.43|0
1696376100000|2023-10-03 23:35:00|2123.49|2121.99|2124.05|2122.55|2124.19|2122.69|2123.49|2121.99|0
1696376400000|2023-10-03 23:40:00|2124.19|2122.69|2124.19|2122.69|2124.28|2122.78|2123.96|2122.46|0
1696376700000|2023-10-03 23:45:00|2124.18|2122.68|2124.19|2122.69|2124.28|2122.78|2123.86|2122.36|0
1696377000000|2023-10-03 23:50:00|2124.18|2122.68|2124.19|2122.69|2124.19|2122.69|2123.96|2122.46|0
1696377300000|2023-10-03 23:55:00|2124.18|2122.68|2123.96|2122.46|2124.19|2122.69|2123.86|2122.36|0
1696377600000|2023-10-04 00:00:00|2123.95|2122.45|2122.84|2121.34|2123.95|2122.45|2122.15|2120.65|0
1696377900000|2023-10-04 00:05:00|2122.75|2121.25|2124.05|2122.55|2124.05|2122.55|2122.75|2121.25|0
1696378200000|2023-10-04 00:10:00|2123.96|2122.46|2124.73|2123.23|2124.73|2123.23|2123.4|2121.9|0
1696378500000|2023-10-04 00:15:00|2124.64|2123.14|2124.78|2123.28|2125.7|2124.2|2124.31|2122.81|0
1696378800000|2023-10-04 00:20:00|2124.77|2123.27|2122.93|2121.43|2124.77|2123.27|2122.93|2121.43|0
1696379100000|2023-10-04 00:25:00|2122.94|2121.44|2123.86|2122.36|2123.86|2122.36|2122.92|2121.42|0
1696379400000|2023-10-04 00:30:00|2123.41|2121.91|2122.94|2121.44|2123.86|2122.36|2122.48|2120.98|0
1696379700000|2023-10-04 00:35:00|2122.95|2121.45|2122.94|2121.44|2122.95|2121.45|2122.47|2120.97|0
1696380000000|2023-10-04 00:40:00|2122.93|2121.43|2122.47|2120.97|2122.94|2121.44|2122.46|2120.96|0
1696380300000|2023-10-04 00:45:00|2122.46|2120.96|2123.85|2122.35|2123.85|2122.35|2122|2120.5|0
1696380600000|2023-10-04 00:50:00|2123.86|2122.36|2121.99|2120.49|2125.69|2124.19|2121.99|2120.49|0
1696380900000|2023-10-04 00:55:00|2121.98|2120.48|2122.45|2120.95|2123.83|2122.33|2121.52|2120.02|0
1696381200000|2023-10-04 01:00:00|2122.46|2120.96|2122.43|2120.93|2123.37|2121.87|2121.98|2120.48|0
1696381500000|2023-10-04 01:05:00|2122.42|2120.92|2121.5|2120|2122.43|2120.93|2121.04|2119.54|0
1696381800000|2023-10-04 01:10:00|2121.51|2120.01|2121.5|2120|2122.42|2120.92|2121.05|2119.55|0
1696382100000|2023-10-04 01:15:00|2121.51|2120.01|2121.02|2119.52|2122.42|2120.92|2120.1|2118.6|0
1696382400000|2023-10-04 01:20:00|2121.01|2119.51|2121.48|2119.98|2121.94|2120.44|2120.56|2119.06|0
1696382700000|2023-10-04 01:25:00|2121.03|2119.53|2121.46|2119.96|2121.92|2120.42|2121|2119.5|0
1696383000000|2023-10-04 01:30:00|2121.01|2119.51|2118.16|2116.66|2121.01|2119.51|2117.7|2116.2|0
1696383300000|2023-10-04 01:35:00|2118.15|2116.65|2116.34|2114.84|2118.16|2116.66|2116.31|2114.81|0
1696383600000|2023-10-04 01:40:00|2116.79|2115.29|2116.8|2115.3|2117.26|2115.76|2115.88|2114.38|0
1696383900000|2023-10-04 01:45:00|2116.81|2115.31|2117.17|2115.67|2117.63|2116.13|2115.78|2114.28|0
1696384200000|2023-10-04 01:50:00|2117.18|2115.68|2118.53|2117.03|2118.54|2117.04|2117.17|2115.67|0
1696384500000|2023-10-04 01:55:00|2118.54|2117.04|2119.46|2117.96|2119.47|2117.97|2118.53|2117.03|0
1696384800000|2023-10-04 02:00:00|2119.45|2117.95|2118.53|2117.03|2119.92|2118.42|2117.62|2116.12|0
1696385100000|2023-10-04 02:05:00|2118.08|2116.58|2119.5|2118|2119.5|2118|2118.07|2116.57|0
1696385400000|2023-10-04 02:10:00|2119.05|2117.55|2119.5|2118|2119.95|2118.45|2119.03|2117.53|0
1696385700000|2023-10-04 02:15:00|2119.51|2118.01|2119.5|2118|2119.51|2118.01|2119.04|2117.54|0
1696386000000|2023-10-04 02:20:00|2119.49|2117.99|2118.68|2117.18|2119.49|2117.99|2118.59|2117.09|0
1696386300000|2023-10-04 02:25:00|2118.67|2117.17|2119.12|2117.62|2119.61|2118.11|2118.67|2117.17|0
1696386600000|2023-10-04 02:30:00|2118.9|2117.4|2119.58|2118.08|2119.59|2118.09|2118.9|2117.4|0
1696386900000|2023-10-04 02:35:00|2119.59|2118.09|2119.59|2118.09|2119.6|2118.1|2119.13|2117.63|0
1696387200000|2023-10-04 02:40:00|2119.6|2118.1|2119.59|2118.09|2119.6|2118.1|2119.14|2117.64|0
1696387500000|2023-10-04 02:45:00|2119.6|2118.1|2118.21|2116.71|2119.6|2118.1|2117.76|2116.26|0
1696387800000|2023-10-04 02:50:00|2118.22|2116.72|2119.14|2117.64|2119.14|2117.64|2117.3|2115.8|0
1696388100000|2023-10-04 02:55:00|2119.15|2117.65|2120.07|2118.57|2120.07|2118.57|2119.14|2117.64|0
1696388400000|2023-10-04 03:00:00|2120.06|2118.56|2120.53|2119.03|2120.53|2119.03|2120.06|2118.56|0
1696388700000|2023-10-04 03:05:00|2120.52|2119.02|2120.51|2119.01|2120.53|2119.03|2120.06|2118.56|0
1696389000000|2023-10-04 03:10:00|2120.52|2119.02|2120.98|2119.48|2120.99|2119.49|2120.51|2119.01|0
1696389300000|2023-10-04 03:15:00|2120.75|2119.25|2119.6|2118.1|2120.75|2119.25|2119.6|2118.1|0
1696389600000|2023-10-04 03:20:00|2119.61|2118.11|2119.61|2118.11|2119.61|2118.11|2119.14|2117.64|0
1696389900000|2023-10-04 03:25:00|2119.62|2118.12|2118.7|2117.2|2120.07|2118.57|2118.69|2117.19|0
1696390200000|2023-10-04 03:30:00|2118.93|2117.43|2116.85|2115.35|2119.15|2117.65|2116.85|2115.35|0
1696390500000|2023-10-04 03:35:00|2116.4|2114.9|2116.87|2115.37|2117.33|2115.83|2116.4|2114.9|0
1696390800000|2023-10-04 03:40:00|2116.86|2115.36|2116.86|2115.36|2117.32|2115.82|2116.4|2114.9|0
1696391100000|2023-10-04 03:45:00|2116.87|2115.37|2115.02|2113.52|2116.87|2115.37|2114.56|2113.06|0
1696391400000|2023-10-04 03:50:00|2115.03|2113.53|2115.94|2114.44|2115.95|2114.45|2115.02|2113.52|0
1696391700000|2023-10-04 03:55:00|2115.95|2114.45|2115.5|2114|2115.95|2114.45|2115.49|2113.99|0
1696392000000|2023-10-04 04:00:00|2115.95|2114.45|2115.03|2113.53|2115.95|2114.45|2115.02|2113.52|0
1696392300000|2023-10-04 04:05:00|2115.02|2113.52|2115.05|2113.55|2115.06|2113.56|2115.02|2113.52|0
1696392600000|2023-10-04 04:10:00|2114.6|2113.1|2115.51|2114.01|2115.51|2114.01|2114.6|2113.1|0
1696392900000|2023-10-04 04:15:00|2115.52|2114.02|2115.98|2114.48|2115.98|2114.48|2115.51|2114.01|0
1696393200000|2023-10-04 04:20:00|2116.43|2114.93|2115.98|2114.48|2116.9|2115.4|2115.98|2114.48|0
1696393500000|2023-10-04 04:25:00|2116.43|2114.93|2116.43|2114.93|2116.44|2114.94|2115.98|2114.48|0
1696393800000|2023-10-04 04:30:00|2116.44|2114.94|2119.2|2117.7|2119.2|2117.7|2116.44|2114.94|0
1696394100000|2023-10-04 04:35:00|2119.21|2117.71|2120.13|2118.63|2120.58|2119.08|2119.2|2117.7|0
1696394400000|2023-10-04 04:40:00|2120.14|2118.64|2119.66|2118.16|2120.14|2118.64|2119.66|2118.16|0
1696394700000|2023-10-04 04:45:00|2119.65|2118.15|2119.62|2118.12|2120.13|2118.63|2119.2|2117.7|0
1696395000000|2023-10-04 04:50:00|2119.61|2118.11|2120.53|2119.03|2120.53|2119.03|2119.61|2118.11|0
1696395300000|2023-10-04 04:55:00|2120.54|2119.04|2120.07|2118.57|2120.99|2119.49|2120.07|2118.57|0
1696395600000|2023-10-04 05:00:00|2120.52|2119.02|2120.07|2118.57|2120.53|2119.03|2119.61|2118.11|0
1696395900000|2023-10-04 05:05:00|2120.06|2118.56|2120.98|2119.48|2120.98|2119.48|2119.61|2118.11|0
1696396200000|2023-10-04 05:10:00|2120.99|2119.49|2120.51|2119.01|2120.99|2119.49|2119.6|2118.1|0
1696396500000|2023-10-04 05:15:00|2120.5|2119|2119.57|2118.07|2120.51|2119.01|2119.13|2117.63|0
1696396800000|2023-10-04 05:20:00|2119.56|2118.06|2120.02|2118.52|2120.03|2118.53|2119.56|2118.06|0
1696397100000|2023-10-04 05:25:00|2120.03|2118.53|2119.56|2118.06|2120.48|2118.98|2119.55|2118.05|0
1696397400000|2023-10-04 05:30:00|2120.01|2118.51|2120.02|2118.52|2121.4|2119.9|2119.56|2118.06|0
1696397700000|2023-10-04 05:35:00|2120.03|2118.53|2118.65|2117.15|2120.03|2118.53|2118.19|2116.69|0
1696398000000|2023-10-04 05:40:00|2118.64|2117.14|2118.11|2116.61|2118.64|2117.14|2117.21|2115.71|0
1696398300000|2023-10-04 05:45:00|2118.56|2117.06|2118.11|2116.61|2118.58|2117.08|2118.09|2116.59|0
1696398600000|2023-10-04 05:50:00|2118.1|2116.6|2116.74|2115.24|2118.55|2117.05|2115.81|2114.31|0
1696398900000|2023-10-04 05:55:00|2117.19|2115.69|2119|2117.5|2119.01|2117.51|2117.19|2115.69|0
1696399200000|2023-10-04 06:00:00|2119.45|2117.95|2118.08|2116.58|2120.35|2118.85|2117.63|2116.13|0
1696399500000|2023-10-04 06:05:00|2118.53|2117.03|2116.67|2115.17|2118.53|2117.03|2116.22|2114.72|0
1696399800000|2023-10-04 06:10:00|2116.68|2115.18|2116.66|2115.16|2117.59|2116.09|2116.2|2114.7|0
1696400100000|2023-10-04 06:15:00|2116.67|2115.17|2114.34|2112.84|2116.67|2115.17|2114.33|2112.83|0
1696400400000|2023-10-04 06:20:00|2114.79|2113.29|2114.79|2113.29|2115.72|2114.22|2114.33|2112.83|0
1696400700000|2023-10-04 06:25:00|2114.34|2112.84|2116.17|2114.67|2116.17|2114.67|2114.33|2112.83|0
1696401000000|2023-10-04 06:30:00|2116.16|2114.66|2118.12|2116.72|2118.12|2116.72|2115.24|2113.74|30
1696401300000|2023-10-04 06:35:00|2117.99|2116.59|2117.12|2115.72|2118.24|2116.84|2117.12|2115.72|14
1696401600000|2023-10-04 06:40:00|2116.99|2115.59|2118.24|2116.84|2118.37|2116.97|2116.87|2115.47|51
1696401900000|2023-10-04 06:45:00|2118.62|2117.22|2118.37|2116.97|2118.62|2117.22|2117.99|2116.59|29
1696402200000|2023-10-04 06:50:00|2118.24|2116.84|2116.12|2114.72|2118.24|2116.84|2116.12|2114.72|87
1696402500000|2023-10-04 06:55:00|2116.29|2114.79|2114.78|2113.28|2116.29|2114.79|2114.78|2113.28|0
1696402800000|2023-10-04 07:00:00|2114.33|2112.83|2109.92|2109.42|2114.33|2112.83|2106.54|2106.04|6500
1696403100000|2023-10-04 07:05:00|2109.67|2109.17|2107.17|2106.67|2110.67|2110.17|2105.04|2104.54|3413
1696403400000|2023-10-04 07:10:00|2107.42|2106.92|2111.17|2110.67|2112.17|2111.67|2106.92|2106.42|2026
1696403700000|2023-10-04 07:15:00|2110.92|2110.42|2112.29|2111.79|2113.92|2113.42|2109.42|2108.92|1960
1696404000000|2023-10-04 07:20:00|2112.42|2111.92|2109.67|2109.17|2112.67|2112.17|2109.17|2108.67|1077
1696404300000|2023-10-04 07:25:00|2109.54|2109.04|2110.67|2110.17|2111.92|2111.42|2108.67|2108.17|1110
1696404600000|2023-10-04 07:30:00|2110.42|2109.92|2105.92|2105.42|2111.67|2111.17|2105.17|2104.67|1838
1696404900000|2023-10-04 07:35:00|2106.17|2105.67|2107.92|2107.42|2107.92|2107.42|2104.42|2103.92|1569
1696405200000|2023-10-04 07:40:00|2108.21|2107.71|2114.21|2113.71|2114.21|2113.71|2107.21|2106.71|1669
1696405500000|2023-10-04 07:45:00|2114.33|2113.83|2114.33|2113.83|2115.46|2114.96|2113.58|2113.08|1432
1696405800000|2023-10-04 07:50:00|2114.21|2113.71|2113.46|2112.96|2115.71|2115.21|2113.21|2112.71|862
1696406100000|2023-10-04 07:55:00|2113.21|2112.71|2114.08|2113.58|2114.71|2114.21|2112.08|2111.58|890
1696406400000|2023-10-04 08:00:00|2114.21|2113.71|2113.71|2113.21|2116.21|2115.71|2111.96|2111.46|851
1696406700000|2023-10-04 08:05:00|2113.58|2113.08|2114.58|2114.08|2114.96|2114.46|2112.46|2111.96|655
1696407000000|2023-10-04 08:10:00|2114.71|2114.21|2113.96|2113.46|2115.83|2115.33|2113.08|2112.58|741
1696407300000|2023-10-04 08:15:00|2114.21|2113.71|2113.71|2113.21|2114.96|2114.46|2112.46|2111.96|712
1696407600000|2023-10-04 08:20:00|2113.96|2113.46|2115.21|2114.71|2115.71|2115.21|2112.33|2111.83|632
1696407900000|2023-10-04 08:25:00|2115.08|2114.58|2115.46|2114.96|2116.21|2115.71|2113.96|2113.46|671
1696408200000|2023-10-04 08:30:00|2115.21|2114.71|2115.71|2115.21|2117.46|2116.96|2114.46|2113.96|692
1696408500000|2023-10-04 08:35:00|2115.58|2115.08|2115.71|2115.21|2116.21|2115.71|2113.46|2112.96|1100
1696408800000|2023-10-04 08:40:00|2115.96|2115.46|2117.46|2116.96|2117.46|2116.96|2115.46|2114.96|903
1696409100000|2023-10-04 08:45:00|2117.21|2116.71|2115.21|2114.71|2117.46|2116.96|2114.83|2114.33|702
1696409400000|2023-10-04 08:50:00|2115.08|2114.58|2113.83|2113.33|2115.46|2114.96|2113.83|2113.33|729
1696409700000|2023-10-04 08:55:00|2113.71|2113.21|2114.46|2113.96|2115.96|2115.46|2113.46|2112.96|627
1696410000000|2023-10-04 09:00:00|2114.71|2114.21|2112.21|2111.71|2114.71|2114.21|2111.96|2111.46|1110
1696410300000|2023-10-04 09:05:00|2112.33|2111.83|2112.96|2112.46|2113.96|2113.46|2110.96|2110.46|2050
1696410600000|2023-10-04 09:10:00|2112.71|2112.21|2112.71|2112.21|2113.46|2112.96|2110.96|2110.46|1462
1696410900000|2023-10-04 09:15:00|2112.58|2112.08|2116.96|2116.46|2116.96|2116.46|2111.83|2111.33|968
1696411200000|2023-10-04 09:20:00|2116.71|2116.21|2114.96|2114.46|2116.96|2116.46|2112.96|2112.46|1323
1696411500000|2023-10-04 09:25:00|2114.71|2114.21|2115.96|2115.46|2115.96|2115.46|2113.71|2113.21|594
1696411800000|2023-10-04 09:30:00|2115.83|2115.33|2119.21|2118.71|2119.46|2118.96|2115.21|2114.71|693
1696412100000|2023-10-04 09:35:00|2119.08|2118.58|2120.21|2119.71|2120.46|2119.96|2118.71|2118.21|775
1696412400000|2023-10-04 09:40:00|2120.08|2119.58|2120.46|2119.96|2120.71|2120.21|2119.21|2118.71|550
1696412700000|2023-10-04 09:45:00|2120.71|2120.21|2121.71|2121.21|2122.46|2121.96|2120.21|2119.71|476
1696413000000|2023-10-04 09:50:00|2121.46|2120.96|2122.71|2122.21|2123.71|2123.21|2121.46|2120.96|618
1696413300000|2023-10-04 09:55:00|2122.83|2122.33|2123.21|2122.71|2123.71|2123.21|2121.33|2120.83|482
1696413600000|2023-10-04 10:00:00|2123.46|2122.96|2123.21|2122.71|2124.21|2123.71|2122.46|2121.96|561
1696413900000|2023-10-04 10:05:00|2123.08|2122.58|2123.21|2122.71|2124.33|2123.83|2122.46|2121.96|585
1696414200000|2023-10-04 10:10:00|2122.96|2122.46|2124.21|2123.71|2124.46|2123.96|2122.46|2121.96|422
1696414500000|2023-10-04 10:15:00|2124.08|2123.58|2123.21|2122.71|2124.46|2123.96|2122.96|2122.46|422
1696414800000|2023-10-04 10:20:00|2122.96|2122.46|2124.71|2124.21|2124.96|2124.46|2122.96|2122.46|399
1696415100000|2023-10-04 10:25:00|2124.46|2123.96|2122.46|2121.96|2124.96|2124.46|2122.46|2121.96|505
1696415400000|2023-10-04 10:30:00|2122.21|2121.71|2121.96|2121.46|2122.96|2122.46|2121.46|2120.96|429
1696415700000|2023-10-04 10:35:00|2122.08|2121.58|2122.46|2121.96|2123.96|2123.46|2121.83|2121.33|470
1696416000000|2023-10-04 10:40:00|2122.58|2122.08|2121.46|2120.96|2122.58|2122.08|2120.96|2120.46|408
1696416300000|2023-10-04 10:45:00|2121.58|2121.08|2119.71|2119.21|2121.71|2121.21|2119.71|2119.21|355
1696416600000|2023-10-04 10:50:00|2119.58|2119.08|2120.46|2119.96|2120.71|2120.21|2119.21|2118.71|416
1696416900000|2023-10-04 10:55:00|2120.21|2119.71|2121.96|2121.46|2122.71|2122.21|2120.21|2119.71|428
1696417200000|2023-10-04 11:00:00|2122.21|2121.71|2120.33|2119.83|2122.46|2121.96|2120.21|2119.71|414
1696417500000|2023-10-04 11:05:00|2120.46|2119.96|2122.71|2122.21|2123.21|2122.71|2120.21|2119.71|395
1696417800000|2023-10-04 11:10:00|2122.46|2121.96|2123.21|2122.71|2123.46|2122.96|2121.58|2121.08|342
1696418100000|2023-10-04 11:15:00|2122.96|2122.46|2124.21|2123.71|2124.71|2124.21|2122.46|2121.96|756
1696418400000|2023-10-04 11:20:00|2123.96|2123.46|2121.21|2120.71|2123.96|2123.46|2121.21|2120.71|482
1696418700000|2023-10-04 11:25:00|2121.46|2120.96|2119.96|2119.46|2121.83|2121.33|2119.96|2119.46|445
1696419000000|2023-10-04 11:30:00|2120.08|2119.58|2120.46|2119.96|2121.46|2120.96|2119.71|2119.21|455
1696419300000|2023-10-04 11:35:00|2120.21|2119.71|2119.96|2119.46|2120.46|2119.96|2118.71|2118.21|560
1696419600000|2023-10-04 11:40:00|2120.22|2119.72|2119.47|2118.97|2120.22|2119.72|2118.97|2118.47|320
1696419900000|2023-10-04 11:45:00|2119.72|2119.22|2119.72|2119.22|2120.72|2120.22|2119.59|2119.09|444
1696420200000|2023-10-04 11:50:00|2119.47|2118.97|2119.22|2118.72|2119.97|2119.47|2118.72|2118.22|533
1696420500000|2023-10-04 11:55:00|2118.97|2118.47|2119.22|2118.72|2119.22|2118.72|2117.47|2116.97|821
1696420800000|2023-10-04 12:00:00|2118.97|2118.47|2118.97|2118.47|2120.97|2120.47|2118.47|2117.97|737
1696421100000|2023-10-04 12:05:00|2119.22|2118.72|2117.72|2117.22|2119.72|2119.22|2117.47|2116.97|691
1696421400000|2023-10-04 12:10:00|2117.59|2117.09|2118.47|2117.97|2118.72|2118.22|2117.47|2116.97|247
1696421700000|2023-10-04 12:15:00|2119.47|2118.97|2120.34|2119.84|2122.97|2122.47|2119.47|2118.97|1259
1696422000000|2023-10-04 12:20:00|2120.47|2119.97|2119.97|2119.47|2121.22|2120.72|2118.72|2118.22|490
1696422300000|2023-10-04 12:25:00|2119.84|2119.34|2119.72|2119.22|2120.22|2119.72|2118.72|2118.22|676
1696422600000|2023-10-04 12:30:00|2119.47|2118.97|2122.47|2121.97|2122.47|2121.97|2119.47|2118.97|594
1696422900000|2023-10-04 12:35:00|2122.22|2121.72|2123.22|2122.72|2123.72|2123.22|2121.47|2120.97|833
1696423200000|2023-10-04 12:40:00|2123.34|2122.84|2123.97|2123.47|2124.47|2123.97|2122.72|2122.22|550
1696423500000|2023-10-04 12:45:00|2123.72|2123.22|2125.22|2124.72|2125.47|2124.97|2122.97|2122.47|698
1696423800000|2023-10-04 12:50:00|2124.97|2124.47|2123.22|2122.72|2124.97|2124.47|2122.47|2121.97|804
1696424100000|2023-10-04 12:55:00|2122.97|2122.47|2121.72|2121.22|2123.97|2123.47|2121.47|2120.97|571
1696424400000|2023-10-04 13:00:00|2121.84|2121.34|2122.22|2121.72|2122.47|2121.97|2120.97|2120.47|468
1696424700000|2023-10-04 13:05:00|2121.97|2121.47|2121.22|2120.72|2122.22|2121.72|2120.72|2120.22|549
1696425000000|2023-10-04 13:10:00|2121.47|2120.97|2120.22|2119.72|2121.47|2120.97|2119.97|2119.47|405
1696425300000|2023-10-04 13:15:00|2119.97|2119.47|2119.22|2118.72|2120.22|2119.72|2118.97|2118.47|476
1696425600000|2023-10-04 13:20:00|2119.09|2118.59|2119.22|2118.72|2119.47|2118.97|2118.72|2118.22|505
1696425900000|2023-10-04 13:25:00|2118.97|2118.47|2119.59|2119.09|2120.72|2120.22|2118.47|2117.97|765
1696426200000|2023-10-04 13:30:00|2119.47|2118.97|2119.97|2119.47|2120.47|2119.97|2118.47|2117.97|810
1696426500000|2023-10-04 13:35:00|2119.72|2119.22|2119.97|2119.47|2120.47|2119.97|2117.97|2117.47|1233
1696426800000|2023-10-04 13:40:00|2119.72|2119.22|2116.22|2115.72|2119.97|2119.47|2115.84|2115.34|1157
1696427100000|2023-10-04 13:45:00|2115.97|2115.47|2115.72|2115.22|2116.72|2116.22|2112.47|2111.97|1567
1696427400000|2023-10-04 13:50:00|2115.59|2115.09|2114.22|2113.72|2115.59|2115.09|2111.97|2111.47|1347
1696427700000|2023-10-04 13:55:00|2114.47|2113.97|2112.47|2111.97|2116.22|2115.72|2111.97|2111.47|1325
1696428000000|2023-10-04 14:00:00|2112.72|2112.22|2109.22|2108.72|2114.34|2113.84|2108.09|2107.59|2148
1696428300000|2023-10-04 14:05:00|2108.97|2108.47|2110.72|2110.22|2111.72|2111.22|2108.72|2108.22|1298
1696428600000|2023-10-04 14:10:00|2110.91|2110.41|2112.41|2111.91|2113.41|2112.91|2109.66|2109.16|974
1696428900000|2023-10-04 14:15:00|2112.28|2111.78|2112.91|2112.41|2113.16|2112.66|2109.66|2109.16|916
1696429200000|2023-10-04 14:20:00|2112.66|2112.16|2109.91|2109.41|2113.16|2112.66|2108.66|2108.16|965
1696429500000|2023-10-04 14:25:00|2109.78|2109.28|2108.41|2107.91|2111.91|2111.41|2108.16|2107.66|858
1696429800000|2023-10-04 14:30:00|2108.91|2108.41|2111.91|2111.41|2111.91|2111.41|2108.16|2107.66|838
1696430100000|2023-10-04 14:35:00|2112.16|2111.66|2110.78|2110.28|2113.41|2112.91|2110.41|2109.91|786
1696430400000|2023-10-04 14:40:00|2110.91|2110.41|2110.66|2110.16|2113.41|2112.91|2110.66|2110.16|1209
1696430700000|2023-10-04 14:45:00|2110.78|2110.28|2108.66|2108.16|2111.53|2111.03|2108.41|2107.91|1098
1696431000000|2023-10-04 14:50:00|2108.78|2108.28|2109.41|2108.91|2110.41|2109.91|2108.66|2108.16|1031
1696431300000|2023-10-04 14:55:00|2109.66|2109.16|2108.41|2107.91|2109.91|2109.41|2107.91|2107.41|1148
1696431600000|2023-10-04 15:00:00|2108.16|2107.66|2109.41|2108.91|2109.91|2109.41|2107.16|2106.66|1310
1696431900000|2023-10-04 15:05:00|2109.28|2108.78|2111.66|2111.16|2111.91|2111.41|2109.28|2108.78|706
1696432200000|2023-10-04 15:10:00|2111.41|2110.91|2112.66|2112.16|2113.41|2112.91|2111.41|2110.91|1059
1696432500000|2023-10-04 15:15:00|2112.41|2111.91|2114.66|2114.16|2114.91|2114.41|2112.16|2111.66|1745
1696432800000|2023-10-04 15:20:00|2114.78|2114.28|2113.89|2112.39|2115.66|2115.16|2113.16|2112.39|3461
1696433100000|2023-10-04 15:25:00|2113.9|2112.4|2114.68|2113.18|2115.68|2114.18|2113.62|2112.12|1192
1696433400000|2023-10-04 15:30:00|2114.69|2113.19|2115.48|2114.08|2117.36|2115.96|2114.68|2113.18|592
1696433700000|2023-10-04 15:35:00|2115.61|2114.21|2114.86|2113.46|2115.73|2114.33|2113.11|2111.71|290
1696434000000|2023-10-04 15:40:00|2114.73|2113.33|2114.23|2112.83|2114.73|2113.33|2114.11|2112.71|71
1696434300000|2023-10-04 15:45:00|2114.11|2112.71|2117.11|2115.71|2117.23|2115.83|2113.86|2112.46|61
1696434600000|2023-10-04 15:50:00|2116.98|2115.58|2117.36|2115.96|2117.36|2115.96|2115.11|2113.71|55
1696434900000|2023-10-04 15:55:00|2117.73|2116.33|2119.86|2118.36|2119.86|2118.36|2117.23|2115.83|44
1696435200000|2023-10-04 16:00:00|2119.87|2118.37|2117.53|2116.03|2119.87|2118.37|2117.52|2116.02|0
1696435500000|2023-10-04 16:05:00|2117.52|2116.02|2118.02|2116.52|2118.47|2116.97|2117.52|2116.02|0
1696435800000|2023-10-04 16:10:00|2118.03|2116.53|2118|2116.5|2119.41|2117.91|2117.53|2116.03|0
1696436100000|2023-10-04 16:15:00|2117.99|2116.49|2119.4|2117.9|2119.85|2118.35|2117.76|2116.26|0
1696436400000|2023-10-04 16:20:00|2119.41|2117.91|2118.47|2116.97|2120.35|2118.85|2118.03|2116.53|0
1696436700000|2023-10-04 16:25:00|2118.36|2116.86|2120.21|2118.71|2120.21|2118.71|2118.36|2116.86|0
1696437000000|2023-10-04 16:30:00|2120.22|2118.72|2120.68|2119.18|2121.6|2120.1|2119.74|2118.24|0
1696437300000|2023-10-04 16:35:00|2121.13|2119.63|2120.63|2119.13|2121.13|2119.63|2119.73|2118.23|0
1696437600000|2023-10-04 16:40:00|2120.64|2119.14|2120.16|2118.66|2121.11|2119.61|2120.15|2118.65|0
1696437900000|2023-10-04 16:45:00|2119.71|2118.21|2121.11|2119.61|2121.56|2120.06|2119.71|2118.21|0
1696438200000|2023-10-04 16:50:00|2121.1|2119.6|2120.18|2118.68|2121.56|2120.06|2120.16|2118.66|0
1696438500000|2023-10-04 16:55:00|2120.17|2118.67|2119.71|2118.21|2120.64|2119.14|2119.23|2117.73|0
1696438800000|2023-10-04 17:00:00|2119.7|2118.2|2119.21|2117.71|2120.63|2119.13|2118.76|2117.26|0
1696439100000|2023-10-04 17:05:00|2118.76|2117.26|2119.7|2118.2|2119.71|2118.21|2118.76|2117.26|0
1696439400000|2023-10-04 17:10:00|2119.71|2118.21|2118.75|2117.25|2119.71|2118.21|2118.75|2117.25|0
1696439700000|2023-10-04 17:15:00|2118.76|2117.26|2119.67|2118.17|2119.7|2118.2|2118.75|2117.25|0
1696440000000|2023-10-04 17:20:00|2119.68|2118.18|2118.29|2116.79|2120.15|2118.65|2118.27|2116.77|0
1696440300000|2023-10-04 17:25:00|2118.74|2117.24|2117.79|2116.29|2118.74|2117.24|2117.34|2115.84|0
1696440600000|2023-10-04 17:30:00|2117.56|2116.06|2117.3|2115.8|2117.8|2116.3|2116.34|2114.84|0
1696440900000|2023-10-04 17:35:00|2117.31|2115.81|2116.85|2115.35|2117.31|2115.81|2116.37|2114.87|0
1696441200000|2023-10-04 17:40:00|2116.84|2115.34|2116.85|2115.35|2116.85|2115.35|2115.9|2114.4|0
1696441500000|2023-10-04 17:45:00|2116.86|2115.36|2117.31|2115.81|2117.32|2115.82|2116.83|2115.33|0
1696441800000|2023-10-04 17:50:00|2117.08|2115.58|2115.44|2113.94|2117.31|2115.81|2114.98|2113.48|0
1696442100000|2023-10-04 17:55:00|2115.43|2113.93|2115.65|2114.15|2116.37|2114.87|2114.97|2113.47|0
1696442400000|2023-10-04 18:00:00|2115.43|2113.93|2115.9|2114.4|2115.9|2114.4|2114.5|2113|0
1696442700000|2023-10-04 18:05:00|2115.91|2114.41|2114.95|2113.45|2116.36|2114.86|2114.5|2113|0
1696443000000|2023-10-04 18:10:00|2114.73|2113.23|2115.91|2114.41|2116.36|2114.86|2114.5|2113|0
1696443300000|2023-10-04 18:15:00|2115.92|2114.42|2116.4|2114.9|2116.4|2114.9|2115.46|2113.96|0
1696443600000|2023-10-04 18:20:00|2116.39|2114.89|2113.58|2112.08|2116.4|2114.9|2113.11|2111.61|0
1696443900000|2023-10-04 18:25:00|2113.57|2112.07|2115.46|2113.96|2115.91|2114.41|2113.57|2112.07|0
1696444200000|2023-10-04 18:30:00|2115.47|2113.97|2114.99|2113.49|2116.4|2114.9|2114.99|2113.49|0
1696444500000|2023-10-04 18:35:00|2114.97|2113.47|2115.93|2114.43|2115.93|2114.43|2114.52|2113.02|0
1696444800000|2023-10-04 18:40:00|2115.92|2114.42|2116.9|2115.4|2116.9|2115.4|2115.69|2114.19|0
1696445100000|2023-10-04 18:45:00|2116.89|2115.39|2116.45|2114.95|2117.38|2115.88|2116.45|2114.95|0
1696445400000|2023-10-04 18:50:00|2116.44|2114.94|2116.45|2114.95|2116.91|2115.41|2115.98|2114.48|0
1696445700000|2023-10-04 18:55:00|2116.44|2114.94|2116.94|2115.44|2117.4|2115.9|2115.99|2114.49|0
1696446000000|2023-10-04 19:00:00|2117.16|2115.66|2117.4|2115.9|2117.88|2116.38|2116.93|2115.43|0
1696446300000|2023-10-04 19:05:00|2117.39|2115.89|2117.88|2116.38|2117.89|2116.39|2116.92|2115.42|0
1696446600000|2023-10-04 19:10:00|2117.89|2116.39|2119.28|2117.78|2119.3|2117.8|2117.87|2116.37|0
1696446900000|2023-10-04 19:15:00|2119.29|2117.79|2120.69|2119.19|2121.18|2119.68|2119.28|2117.78|0
1696447200000|2023-10-04 19:20:00|2120.68|2119.18|2120.83|2119.33|2121.28|2119.78|2119.88|2118.38|0
1696447500000|2023-10-04 19:25:00|2120.82|2119.32|2120.35|2118.85|2121.29|2119.79|2120.34|2118.84|0
1696447800000|2023-10-04 19:30:00|2120.36|2118.86|2121.78|2120.28|2121.79|2120.29|2120.35|2118.85|0
1696448100000|2023-10-04 19:35:00|2121.77|2120.27|2121.38|2119.88|2122.77|2121.27|2121.38|2119.88|0
1696448400000|2023-10-04 19:40:00|2121.39|2119.89|2121.85|2120.35|2122.79|2121.29|2121.37|2119.87|0
1696448700000|2023-10-04 19:45:00|2121.84|2120.34|2120.47|2118.97|2122.34|2120.84|2120.47|2118.97|0
1696449000000|2023-10-04 19:50:00|2120.46|2118.96|2121.47|2119.97|2121.47|2119.97|2119.05|2117.55|0
1696449300000|2023-10-04 19:55:00|2121.46|2119.96|2121.61|2120.11|2121.89|2120.39|2120.99|2119.49|0
1696449600000|2023-10-04 20:00:00|2120.53|2119.03|2119.52|2118.02|2120.53|2119.03|2118.97|2117.47|0
1696449900000|2023-10-04 20:05:00|2119.43|2117.93|2120.21|2118.71|2120.3|2118.8|2119.29|2117.79|0
1696450200000|2023-10-04 20:10:00|2120.07|2118.57|2119.43|2117.93|2120.21|2118.71|2119.29|2117.79|0
1696450500000|2023-10-04 20:15:00|2119.42|2117.92|2119.52|2118.02|2119.66|2118.16|2119.06|2117.56|0
1696450800000|2023-10-04 20:20:00|2119.47|2117.97|2119.29|2117.79|2119.66|2118.16|2119.2|2117.7|0
1696451100000|2023-10-04 20:25:00|2119.34|2117.84|2119.27|2117.77|2119.43|2117.93|2119.27|2117.77|0
1696451400000|2023-10-04 20:30:00|2119.22|2117.72|2118.95|2117.45|2119.27|2117.77|2118.85|2117.35|0
1696451700000|2023-10-04 20:35:00|2118.94|2117.44|2118.85|2117.35|2118.95|2117.45|2118.62|2117.12|0
1696452000000|2023-10-04 20:40:00|2118.86|2117.36|2118.72|2117.22|2119.04|2117.54|2118.62|2117.12|0
1696452300000|2023-10-04 20:45:00|2118.71|2117.21|2118.39|2116.89|2118.85|2117.35|2118.39|2116.89|0
1696452600000|2023-10-04 20:50:00|2118.4|2116.9|2118.49|2116.99|2118.72|2117.22|2118.39|2116.89|0
1696452900000|2023-10-04 20:55:00|2118.48|2116.98|2118.21|2116.71|2118.48|2116.98|2118.02|2116.52|0
1696453200000|2023-10-04 21:00:00|2118.3|2116.8|2117.88|2116.38|2118.35|2116.85|2117.84|2116.34|0
1696453500000|2023-10-04 21:05:00|2117.84|2116.34|2117.88|2116.38|2117.88|2116.38|2117.84|2116.34|0
1696453800000|2023-10-04 21:10:00|2117.89|2116.39|2117.7|2116.2|2117.93|2116.43|2117.65|2116.15|0
1696454100000|2023-10-04 21:15:00|2117.79|2116.29|2117.99|2116.49|2118.12|2116.62|2117.79|2116.29|0
1696454400000|2023-10-04 21:20:00|2117.94|2116.44|2118.43|2116.93|2118.43|2116.93|2117.94|2116.44|0
1696454700000|2023-10-04 21:25:00|2118.48|2116.98|2118.48|2116.98|2118.57|2117.07|2118.48|2116.98|0
1696455000000|2023-10-04 21:30:00|2118.57|2117.07|2118.48|2116.98|2118.57|2117.07|2118.48|2116.98|0
1696455300000|2023-10-04 21:35:00|2118.43|2116.93|2118.48|2116.98|2118.48|2116.98|2118.43|2116.93|0
1696455900000|2023-10-04 21:45:00|2118.43|2116.93|2118.48|2116.98|2118.53|2117.03|2118.43|2116.93|0
1696456200000|2023-10-04 21:50:00|2118.53|2117.03|2118.3|2116.8|2118.53|2117.03|2118.25|2116.75|0
1696456500000|2023-10-04 21:55:00|2118.34|2116.84|2118.53|2117.03|2118.53|2117.03|2118.2|2116.7|0
1696456800000|2023-10-04 22:00:00|2118.54|2117.04|2118.25|2116.75|2118.9|2117.4|2117.97|2116.47|0
1696457100000|2023-10-04 22:05:00|2118.3|2116.8|2118.06|2116.56|2118.39|2116.89|2118.06|2116.56|0
1696457400000|2023-10-04 22:10:00|2118.07|2116.57|2118.2|2116.7|2118.53|2117.03|2118.06|2116.56|0
1696457700000|2023-10-04 22:15:00|2118.21|2116.71|2118.39|2116.89|2118.62|2117.12|2118.21|2116.71|0
1696458000000|2023-10-04 22:20:00|2118.48|2116.98|2118.62|2117.12|2119.08|2117.58|2118.39|2116.89|0
1696458300000|2023-10-04 22:25:00|2118.61|2117.11|2118.39|2116.89|2118.62|2117.12|2118.3|2116.8|0
1696458600000|2023-10-04 22:30:00|2118.48|2116.98|2118.76|2117.26|2118.94|2117.44|2118.39|2116.89|0
1696458900000|2023-10-04 22:35:00|2118.8|2117.3|2119.33|2117.83|2119.42|2117.92|2118.8|2117.3|0
1696459200000|2023-10-04 22:40:00|2119.24|2117.74|2118.87|2117.37|2119.42|2117.92|2118.87|2117.37|0
1696459500000|2023-10-04 22:45:00|2118.86|2117.36|2119.19|2117.69|2119.19|2117.69|2118.64|2117.14|0
1696459800000|2023-10-04 22:50:00|2119.1|2117.6|2118.87|2117.37|2119.1|2117.6|2118.64|2117.14|0
1696460100000|2023-10-04 22:55:00|2118.78|2117.28|2118.64|2117.14|2118.78|2117.28|2118.55|2117.05|0
1696460400000|2023-10-04 23:00:00|2118.78|2117.28|2118.96|2117.46|2118.96|2117.46|2118.68|2117.18|0
1696460700000|2023-10-04 23:05:00|2118.87|2117.37|2118.96|2117.46|2119.1|2117.6|2118.87|2117.37|0
1696461000000|2023-10-04 23:10:00|2118.97|2117.47|2118.96|2117.46|2119.19|2117.69|2118.96|2117.46|0
1696461300000|2023-10-04 23:15:00|2119.05|2117.55|2118.55|2117.05|2119.1|2117.6|2118.22|2116.72|0
1696461600000|2023-10-04 23:20:00|2118.54|2117.04|2118.78|2117.28|2118.78|2117.28|2118.41|2116.91|0
1696461900000|2023-10-04 23:25:00|2118.77|2117.27|2118.96|2117.46|2119.1|2117.6|2118.55|2117.05|0
1696462200000|2023-10-04 23:30:00|2118.87|2117.37|2118.78|2117.28|2119.1|2117.6|2118.78|2117.28|0
1696462500000|2023-10-04 23:35:00|2118.87|2117.37|2118.55|2117.05|2118.96|2117.46|2118.32|2116.82|0
1696462800000|2023-10-04 23:40:00|2118.64|2117.14|2118.55|2117.05|2118.78|2117.28|2118.55|2117.05|0
1696463100000|2023-10-04 23:45:00|2118.64|2117.14|2118.64|2117.14|2118.96|2117.46|2118.55|2117.05|0
1696463400000|2023-10-04 23:50:00|2118.78|2117.28|2118.87|2117.37|2118.96|2117.46|2118.64|2117.14|0
1696463700000|2023-10-04 23:55:00|2118.96|2117.46|2119.55|2118.05|2119.55|2118.05|2118.64|2117.14|0
1696464000000|2023-10-05 00:00:00|2119.54|2118.04|2118.21|2116.71|2119.55|2118.05|2117.98|2116.48|0
1696464300000|2023-10-05 00:05:00|2118.3|2116.8|2117.33|2115.83|2118.3|2116.8|2117.19|2115.69|0
1696464600000|2023-10-05 00:10:00|2117.42|2115.92|2117.43|2115.93|2118.42|2116.92|2117.33|2115.83|0
1696464900000|2023-10-05 00:15:00|2117.56|2116.06|2116.37|2114.87|2117.65|2116.15|2116.37|2114.87|0
1696465200000|2023-10-05 00:20:00|2116.36|2114.86|2116.36|2114.86|2116.36|2114.86|2115.9|2114.4|0
1696465500000|2023-10-05 00:25:00|2116.81|2115.31|2115.45|2113.95|2116.81|2115.31|2115|2113.5|0
1696465800000|2023-10-05 00:30:00|2115.46|2113.96|2116.83|2115.33|2116.83|2115.33|2115.46|2113.96|0
1696466100000|2023-10-05 00:35:00|2116.82|2115.32|2117.28|2115.78|2118.19|2116.69|2116.82|2115.32|0
1696466400000|2023-10-05 00:40:00|2117.51|2116.01|2117.73|2116.23|2117.75|2116.25|2117.28|2115.78|0
1696466700000|2023-10-05 00:45:00|2117.74|2116.24|2119.1|2117.6|2119.1|2117.6|2117.73|2116.23|0
1696467000000|2023-10-05 00:50:00|2119.11|2117.61|2119.55|2118.05|2119.55|2118.05|2119.09|2117.59|0
1696467300000|2023-10-05 00:55:00|2119.56|2118.06|2120.46|2118.96|2120.47|2118.97|2119.55|2118.05|0
1696467600000|2023-10-05 01:00:00|2120.91|2119.41|2120.45|2118.95|2120.91|2119.41|2120|2118.5|0
1696467900000|2023-10-05 01:05:00|2120.46|2118.96|2120.91|2119.41|2121.37|2119.87|2120.45|2118.95|0
1696468200000|2023-10-05 01:10:00|2120.92|2119.42|2121.82|2120.32|2121.82|2120.32|2120.91|2119.41|0
1696468500000|2023-10-05 01:15:00|2121.83|2120.33|2123.2|2121.7|2123.64|2122.14|2121.83|2120.33|0
1696468800000|2023-10-05 01:20:00|2123.65|2122.15|2123.19|2121.69|2124.11|2122.61|2122.75|2121.25|0
1696469100000|2023-10-05 01:25:00|2123.2|2121.7|2122.27|2120.77|2123.65|2122.15|2122.27|2120.77|0
1696469400000|2023-10-05 01:30:00|2121.82|2120.32|2123.18|2121.68|2123.19|2121.69|2121.36|2119.86|0
1696469700000|2023-10-05 01:35:00|2123.19|2121.69|2122.28|2120.78|2123.2|2121.7|2122.28|2120.78|0
1696470000000|2023-10-05 01:40:00|2122.29|2120.79|2122.75|2121.25|2123.21|2121.71|2122.28|2120.78|0
1696470300000|2023-10-05 01:45:00|2122.76|2121.26|2122.75|2121.25|2123.2|2121.7|2121.84|2120.34|0
1696470600000|2023-10-05 01:50:00|2122.3|2120.8|2124.12|2122.62|2124.12|2122.62|2122.3|2120.8|0
1696470900000|2023-10-05 01:55:00|2124.11|2122.61|2124.59|2123.09|2124.6|2123.1|2124.11|2122.61|0
1696471200000|2023-10-05 02:00:00|2124.58|2123.08|2123.68|2122.18|2124.58|2123.08|2123.23|2121.73|0
1696471500000|2023-10-05 02:05:00|2123.23|2121.73|2122.77|2121.27|2123.24|2121.74|2122.31|2120.81|0
1696471800000|2023-10-05 02:10:00|2122.76|2121.26|2123.22|2121.72|2123.67|2122.17|2122.31|2120.81|0
1696472100000|2023-10-05 02:15:00|2123.23|2121.73|2123.68|2122.18|2124.13|2122.63|2123.21|2121.71|0
1696472400000|2023-10-05 02:20:00|2123.67|2122.17|2124.13|2122.63|2124.14|2122.64|2123.22|2121.72|0
1696472700000|2023-10-05 02:25:00|2124.12|2122.62|2123.68|2122.18|2124.14|2122.64|2123.23|2121.73|0
1696473000000|2023-10-05 02:30:00|2123.67|2122.17|2123.23|2121.73|2123.68|2122.18|2122.77|2121.27|0
1696473300000|2023-10-05 02:35:00|2123.22|2121.72|2122.79|2121.29|2123.24|2121.74|2122.34|2120.84|0
1696473600000|2023-10-05 02:40:00|2122.78|2121.28|2122.34|2120.84|2122.78|2121.28|2122.33|2120.83|0
1696473900000|2023-10-05 02:45:00|2122.33|2120.83|2122.34|2120.84|2122.79|2121.29|2122.33|2120.83|0
1696474200000|2023-10-05 02:50:00|2122.33|2120.83|2122.8|2121.3|2122.8|2121.3|2122.33|2120.83|0
1696474500000|2023-10-05 02:55:00|2122.79|2121.29|2122.34|2120.84|2122.81|2121.31|2122.34|2120.84|0
1696474800000|2023-10-05 03:00:00|2122.35|2120.85|2123.25|2121.75|2123.25|2121.75|2122.34|2120.84|0
1696475100000|2023-10-05 03:05:00|2123.24|2121.74|2123.25|2121.75|2123.26|2121.76|2122.8|2121.3|0
1696475400000|2023-10-05 03:10:00|2123.24|2121.74|2125.97|2124.47|2126.43|2124.93|2122.79|2121.29|0
1696475700000|2023-10-05 03:15:00|2125.96|2124.46|2124.58|2123.08|2125.97|2124.47|2124.36|2122.86|0
1696476000000|2023-10-05 03:20:00|2124.59|2123.09|2124.14|2122.64|2124.59|2123.09|2124.13|2122.63|0
1696476300000|2023-10-05 03:25:00|2124.13|2122.63|2125.03|2123.53|2125.49|2123.99|2124.13|2122.63|0
1696476600000|2023-10-05 03:30:00|2125.04|2123.54|2126.88|2125.38|2126.89|2125.39|2125.04|2123.54|0
1696476900000|2023-10-05 03:35:00|2127.33|2125.83|2126.91|2125.41|2127.35|2125.85|2126.9|2125.4|0
1696477200000|2023-10-05 03:40:00|2126.9|2125.4|2127.36|2125.86|2127.36|2125.86|2126.9|2125.4|0
1696477500000|2023-10-05 03:45:00|2127.35|2125.85|2127.27|2125.77|2127.36|2125.86|2127.26|2125.76|0
1696477800000|2023-10-05 03:50:00|2127.26|2125.76|2127.27|2125.77|2127.27|2125.77|2127.26|2125.76|0
1696478100000|2023-10-05 03:55:00|2127.26|2125.76|2127.27|2125.77|2127.27|2125.77|2126.81|2125.31|0
1696478400000|2023-10-05 04:00:00|2127.26|2125.76|2126.82|2125.32|2127.27|2125.77|2126.82|2125.32|0
1696478700000|2023-10-05 04:05:00|2126.83|2125.33|2126.83|2125.33|2127.28|2125.78|2126.38|2124.88|0
1696479000000|2023-10-05 04:10:00|2126.84|2125.34|2126.46|2124.96|2126.84|2125.34|2126.39|2124.89|0
1696479300000|2023-10-05 04:15:00|2126.45|2124.95|2125.55|2124.05|2126.46|2124.96|2125.09|2123.59|0
1696479600000|2023-10-05 04:20:00|2126|2124.5|2125.1|2123.6|2126|2124.5|2125.09|2123.59|0
1696479900000|2023-10-05 04:25:00|2125.09|2123.59|2125.08|2123.58|2125.09|2123.59|2124.17|2122.67|0
1696480200000|2023-10-05 04:30:00|2125.07|2123.57|2124.51|2123.01|2125.08|2123.58|2124.51|2123.01|0
1696480500000|2023-10-05 04:35:00|2124.52|2123.02|2124.96|2123.46|2124.97|2123.47|2124.51|2123.01|0
1696480800000|2023-10-05 04:40:00|2124.97|2123.47|2124.96|2123.46|2124.97|2123.47|2124.96|2123.46|0
1696481100000|2023-10-05 04:45:00|2124.97|2123.47|2124.51|2123.01|2124.97|2123.47|2124.51|2123.01|0
1696481400000|2023-10-05 04:50:00|2124.96|2123.46|2124.96|2123.46|2124.96|2123.46|2124.96|2123.46|0
1696481700000|2023-10-05 04:55:00|2124.97|2123.47|2124.98|2123.48|2124.99|2123.49|2124.51|2123.01|0
1696482000000|2023-10-05 05:00:00|2124.76|2123.26|2123.62|2122.12|2124.99|2123.49|2123.61|2122.11|0
1696482300000|2023-10-05 05:05:00|2123.61|2122.11|2123.15|2121.65|2123.62|2122.12|2123.15|2121.65|0
1696482600000|2023-10-05 05:10:00|2123.6|2122.1|2123.61|2122.11|2123.61|2122.11|2123.15|2121.65|0
1696482900000|2023-10-05 05:15:00|2123.38|2121.88|2123.17|2121.67|2123.62|2122.12|2123.16|2121.66|0
1696483200000|2023-10-05 05:20:00|2123.18|2121.68|2123.61|2122.11|2123.61|2122.11|2123.16|2121.66|0
1696483500000|2023-10-05 05:25:00|2124.06|2122.56|2124.06|2122.56|2124.07|2122.57|2123.16|2121.66|0
1696483800000|2023-10-05 05:30:00|2123.61|2122.11|2123.15|2121.65|2123.61|2122.11|2122.24|2120.74|0
1696484100000|2023-10-05 05:35:00|2123.14|2121.64|2124.96|2123.46|2124.96|2123.46|2123.14|2121.64|0
1696484400000|2023-10-05 05:40:00|2124.51|2123.01|2123.14|2121.64|2124.51|2123.01|2123.14|2121.64|0
1696484700000|2023-10-05 05:45:00|2122.69|2121.19|2123.26|2121.76|2123.71|2122.21|2121.79|2120.29|0
1696485000000|2023-10-05 05:50:00|2123.48|2121.98|2122.81|2121.31|2123.72|2122.22|2122.8|2121.3|0
1696485300000|2023-10-05 05:55:00|2123.04|2121.54|2124.18|2122.68|2124.19|2122.69|2123.04|2121.54|0
1696485600000|2023-10-05 06:00:00|2123.73|2122.23|2121.54|2120.04|2124.65|2123.15|2121.54|2120.04|0
1696485900000|2023-10-05 06:05:00|2121.99|2120.49|2122|2120.5|2123.35|2121.85|2121.09|2119.59|0
1696486200000|2023-10-05 06:10:00|2122.45|2120.95|2120.18|2118.68|2122.45|2120.95|2120.18|2118.68|0
1696486500000|2023-10-05 06:15:00|2120.19|2118.69|2120.29|2118.79|2120.64|2119.14|2119.74|2118.24|0
1696486800000|2023-10-05 06:20:00|2120.28|2118.78|2119.83|2118.33|2121.19|2119.69|2119.83|2118.33|0
1696487100000|2023-10-05 06:25:00|2119.38|2117.88|2119.38|2117.88|2119.83|2118.33|2118.92|2117.42|0
1696487400000|2023-10-05 06:30:00|2119.83|2118.33|2119.86|2118.46|2121.61|2120.21|2119.38|2117.88|111
1696487700000|2023-10-05 06:35:00|2119.98|2118.58|2119.23|2117.83|2120.11|2118.71|2119.23|2117.83|21
1696488000000|2023-10-05 06:40:00|2119.11|2117.71|2120.11|2118.71|2120.36|2118.96|2118.86|2117.46|11
1696488300000|2023-10-05 06:45:00|2120.23|2118.83|2119.36|2117.96|2120.23|2118.83|2118.86|2117.46|32
1696488600000|2023-10-05 06:50:00|2119.48|2118.08|2118.73|2117.33|2119.86|2118.46|2118.73|2117.33|32
1696488900000|2023-10-05 06:55:00|2119.03|2117.53|2119.04|2117.54|2119.5|2118|2118.56|2117.06|0
1696489200000|2023-10-05 07:00:00|2119.03|2117.53|2123.16|2122.66|2123.41|2122.91|2117.66|2116.63|3835
1696489500000|2023-10-05 07:05:00|2123.03|2122.53|2122.41|2121.91|2123.91|2123.41|2121.41|2120.91|2322
1696489800000|2023-10-05 07:10:00|2122.66|2122.16|2121.66|2121.16|2124.41|2123.91|2121.41|2120.91|1691
1696490100000|2023-10-05 07:15:00|2121.91|2121.41|2125.91|2125.41|2127.41|2126.91|2121.66|2121.16|2010
1696490400000|2023-10-05 07:20:00|2126.16|2125.66|2123.16|2122.66|2126.66|2126.16|2123.16|2122.66|1472
1696490700000|2023-10-05 07:25:00|2123.41|2122.91|2125.91|2125.41|2126.03|2125.53|2123.16|2122.66|1245
1696491000000|2023-10-05 07:30:00|2126.16|2125.66|2126.66|2126.16|2126.91|2126.41|2125.16|2124.66|2188
1696491300000|2023-10-05 07:35:00|2126.41|2125.91|2124.66|2124.16|2127.16|2126.66|2124.16|2123.66|1378
1696491600000|2023-10-05 07:40:00|2124.72|2124.22|2123.97|2123.47|2126.22|2125.72|2123.22|2122.72|1123
1696491900000|2023-10-05 07:45:00|2124.22|2123.72|2123.47|2122.97|2125.72|2125.22|2123.09|2122.59|765
1696492200000|2023-10-05 07:50:00|2123.22|2122.72|2124.47|2123.97|2125.97|2125.47|2123.22|2122.72|909
1696492500000|2023-10-05 07:55:00|2124.59|2124.09|2127.72|2127.22|2127.97|2127.47|2124.47|2123.97|1131
1696492800000|2023-10-05 08:00:00|2127.97|2127.47|2132.47|2131.97|2132.72|2132.22|2127.72|2127.22|1170
1696493100000|2023-10-05 08:05:00|2132.22|2131.72|2133.22|2132.72|2133.34|2132.84|2131.22|2130.72|1188
1696493400000|2023-10-05 08:10:00|2133.47|2132.97|2132.22|2131.72|2133.47|2132.97|2132.22|2131.72|1036
1696493700000|2023-10-05 08:15:00|2132.34|2131.84|2133.72|2133.22|2134.22|2133.72|2130.97|2130.47|651
1696494000000|2023-10-05 08:20:00|2133.97|2133.47|2134.97|2134.47|2135.22|2134.72|2133.22|2132.72|779
1696494300000|2023-10-05 08:25:00|2135.22|2134.72|2133.97|2133.47|2135.22|2134.72|2133.47|2132.97|807
1696494600000|2023-10-05 08:30:00|2134.22|2133.72|2135.84|2135.34|2136.97|2136.47|2133.97|2133.47|839
1696494900000|2023-10-05 08:35:00|2135.97|2135.47|2133.47|2132.97|2135.97|2135.47|2133.09|2132.59|736
1696495200000|2023-10-05 08:40:00|2133.59|2133.09|2133.47|2132.97|2134.09|2133.59|2132.47|2131.97|659
1696495500000|2023-10-05 08:45:00|2133.59|2133.09|2133.47|2132.97|2134.47|2133.97|2133.47|2132.97|733
1696495800000|2023-10-05 08:50:00|2133.22|2132.72|2132.47|2131.97|2133.97|2133.47|2132.47|2131.97|874
1696496100000|2023-10-05 08:55:00|2132.22|2131.72|2131.97|2131.47|2132.47|2131.97|2131.47|2130.97|1062
1696496400000|2023-10-05 09:00:00|2131.84|2131.34|2129.72|2129.22|2131.97|2131.47|2129.22|2128.72|1196
1696496700000|2023-10-05 09:05:00|2129.59|2129.09|2132.22|2131.72|2132.22|2131.72|2128.72|2128.22|1267
1696497000000|2023-10-05 09:10:00|2131.97|2131.47|2130.22|2129.72|2132.72|2132.22|2129.72|2129.22|697
1696497300000|2023-10-05 09:15:00|2130.47|2129.97|2127.47|2126.97|2130.47|2129.97|2127.22|2126.72|827
1696497600000|2023-10-05 09:20:00|2127.22|2126.72|2127.97|2127.47|2129.47|2128.97|2126.97|2126.47|786
1696497900000|2023-10-05 09:25:00|2128.22|2127.72|2129.72|2129.22|2130.22|2129.72|2127.47|2126.97|631
1696498200000|2023-10-05 09:30:00|2129.22|2128.72|2130.72|2130.22|2130.97|2130.47|2128.72|2128.22|670
1696498500000|2023-10-05 09:35:00|2130.84|2130.34|2129.72|2129.22|2131.59|2131.09|2129.72|2129.22|469
1696498800000|2023-10-05 09:40:00|2129.97|2129.47|2129.97|2129.47|2129.97|2129.47|2128.47|2127.97|442
1696499100000|2023-10-05 09:45:00|2130.22|2129.72|2129.22|2128.72|2130.72|2130.22|2128.97|2128.47|473
1696499400000|2023-10-05 09:50:00|2129.34|2128.84|2131.72|2131.22|2131.97|2131.47|2129.22|2128.72|572
1696499700000|2023-10-05 09:55:00|2131.47|2130.97|2132.47|2131.97|2132.97|2132.47|2131.47|2130.97|826
1696500000000|2023-10-05 10:00:00|2132.72|2132.22|2132.72|2132.22|2133.47|2132.97|2130.72|2130.22|906
1696500300000|2023-10-05 10:05:00|2132.84|2132.34|2132.72|2132.22|2132.84|2132.34|2131.47|2130.97|453
1696500600000|2023-10-05 10:10:00|2132.97|2132.47|2134.22|2133.72|2134.22|2133.72|2132.47|2131.97|625
1696500900000|2023-10-05 10:15:00|2134.47|2133.97|2133.47|2132.97|2134.47|2133.97|2132.97|2132.47|489
1696501200000|2023-10-05 10:20:00|2133.59|2133.09|2134.22|2133.72|2134.47|2133.97|2132.97|2132.47|377
1696501500000|2023-10-05 10:25:00|2134.34|2133.84|2135.22|2134.72|2135.47|2134.97|2134.34|2133.84|651
1696501800000|2023-10-05 10:30:00|2135.47|2134.97|2137.22|2136.72|2137.47|2136.97|2135.47|2134.97|694
1696502100000|2023-10-05 10:35:00|2137.09|2136.59|2137.72|2137.22|2138.72|2138.22|2136.72|2136.22|561
1696502400000|2023-10-05 10:40:00|2137.84|2137.34|2138.22|2137.72|2138.47|2137.97|2137.22|2136.72|420
1696502700000|2023-10-05 10:45:00|2138.47|2137.97|2135.47|2134.97|2138.47|2137.97|2135.47|2134.97|668
1696503000000|2023-10-05 10:50:00|2135.59|2135.09|2135.34|2134.84|2136.47|2135.97|2134.97|2134.47|403
1696503300000|2023-10-05 10:55:00|2135.22|2134.72|2135.72|2135.22|2136.97|2136.47|2135.22|2134.72|391
1696503600000|2023-10-05 11:00:00|2135.47|2134.97|2134.97|2134.47|2136.97|2136.47|2134.72|2134.22|818
1696503900000|2023-10-05 11:05:00|2135.22|2134.72|2135.22|2134.72|2135.72|2135.22|2134.22|2133.72|767
1696504200000|2023-10-05 11:10:00|2135.47|2134.97|2136.09|2135.59|2137.22|2136.72|2135.22|2134.72|543
1696504500000|2023-10-05 11:15:00|2136.22|2135.72|2134.72|2134.22|2136.22|2135.72|2134.47|2133.97|588
1696504800000|2023-10-05 11:20:00|2134.47|2133.97|2136.72|2136.22|2136.97|2136.47|2134.47|2133.97|507
1696505100000|2023-10-05 11:25:00|2136.97|2136.47|2137.47|2136.97|2138.22|2137.72|2136.72|2136.22|590
1696505400000|2023-10-05 11:30:00|2137.22|2136.72|2136.72|2136.22|2138.97|2138.47|2136.47|2135.97|777
1696505700000|2023-10-05 11:35:00|2136.47|2135.97|2136.97|2136.47|2137.47|2136.97|2135.97|2135.47|625
1696506000000|2023-10-05 11:40:00|2136.68|2136.18|2138.68|2138.18|2138.68|2138.18|2136.68|2136.18|614
1696506300000|2023-10-05 11:45:00|2138.43|2137.93|2139.18|2138.68|2139.68|2139.18|2138.43|2137.93|469
1696506600000|2023-10-05 11:50:00|2138.93|2138.43|2137.68|2137.18|2138.93|2138.43|2137.18|2136.68|566
1696506900000|2023-10-05 11:55:00|2137.93|2137.43|2138.68|2138.18|2138.68|2138.18|2137.55|2137.05|600
1696507200000|2023-10-05 12:00:00|2138.43|2137.93|2139.43|2138.93|2139.55|2139.05|2137.68|2137.18|470
1696507500000|2023-10-05 12:05:00|2139.18|2138.68|2138.93|2138.43|2140.43|2139.93|2138.43|2137.93|742
1696507800000|2023-10-05 12:10:00|2138.68|2138.18|2137.68|2137.18|2138.93|2138.43|2137.43|2136.93|659
1696508100000|2023-10-05 12:15:00|2137.43|2136.93|2138.68|2138.18|2138.68|2138.18|2137.18|2136.68|419
1696508400000|2023-10-05 12:20:00|2138.93|2138.43|2139.18|2138.68|2139.93|2139.43|2138.68|2138.18|659
1696508700000|2023-10-05 12:25:00|2138.93|2138.43|2139.8|2139.3|2139.8|2139.3|2138.93|2138.43|278
1696509000000|2023-10-05 12:30:00|2139.93|2139.43|2136.68|2136.18|2139.93|2139.43|2136.43|2135.93|943
1696509300000|2023-10-05 12:35:00|2136.93|2136.43|2137.18|2136.68|2137.18|2136.68|2135.43|2134.93|1266
1696509600000|2023-10-05 12:40:00|2137.05|2136.55|2136.18|2135.68|2137.05|2136.55|2135.18|2134.68|680
1696509900000|2023-10-05 12:45:00|2136.3|2135.8|2136.18|2135.68|2137.68|2137.18|2135.8|2135.3|458
1696510200000|2023-10-05 12:50:00|2136.3|2135.8|2133.8|2133.3|2136.43|2135.93|2133.68|2133.18|608
1696510500000|2023-10-05 12:55:00|2133.93|2133.43|2134.68|2134.18|2135.68|2135.18|2133.93|2133.43|571
1696510800000|2023-10-05 13:00:00|2134.55|2134.05|2134.93|2134.43|2136.18|2135.68|2134.43|2133.93|526
1696511100000|2023-10-05 13:05:00|2134.68|2134.18|2136.68|2136.18|2136.68|2136.18|2134.43|2133.93|804
1696511400000|2023-10-05 13:10:00|2136.8|2136.3|2135.43|2134.93|2137.3|2136.8|2135.18|2134.68|605
1696511700000|2023-10-05 13:15:00|2135.68|2135.18|2135.68|2135.18|2136.43|2135.93|2134.18|2133.68|613
1696512000000|2023-10-05 13:20:00|2135.43|2134.93|2134.68|2134.18|2135.68|2135.18|2133.93|2133.43|678
1696512300000|2023-10-05 13:25:00|2134.43|2133.93|2135.18|2134.68|2137.18|2136.68|2134.18|2133.68|638
1696512600000|2023-10-05 13:30:00|2134.93|2134.43|2136.43|2135.93|2138.18|2137.68|2134.8|2134.3|1167
1696512900000|2023-10-05 13:35:00|2136.55|2136.05|2134.68|2134.18|2138.18|2137.68|2134.68|2134.18|2060
1696513200000|2023-10-05 13:40:00|2134.93|2134.43|2134.68|2134.18|2135.68|2135.18|2134.18|2133.68|958
1696513500000|2023-10-05 13:45:00|2134.43|2133.93|2134.93|2134.43|2135.93|2135.43|2133.68|2133.18|833
1696513800000|2023-10-05 13:50:00|2135.18|2134.68|2134.93|2134.43|2136.18|2135.68|2133.43|2132.93|763
1696514100000|2023-10-05 13:55:00|2135.18|2134.68|2137.43|2136.93|2137.43|2136.93|2134.93|2134.43|888
1696514400000|2023-10-05 14:00:00|2137.68|2137.18|2135.68|2135.18|2137.68|2137.18|2134.93|2134.43|1303
1696514700000|2023-10-05 14:05:00|2135.93|2135.43|2136.93|2136.43|2137.18|2136.68|2133.93|2133.43|832
1696515000000|2023-10-05 14:10:00|2136.84|2136.34|2136.84|2136.34|2137.09|2136.59|2135.34|2134.84|874
1696515300000|2023-10-05 14:15:00|2136.59|2136.09|2135.34|2134.84|2136.84|2136.34|2134.71|2134.21|881
1696515600000|2023-10-05 14:20:00|2135.59|2135.09|2134.59|2134.09|2136.34|2135.84|2134.34|2133.84|1012
1696515900000|2023-10-05 14:25:00|2134.46|2133.96|2136.84|2136.34|2137.84|2137.34|2134.09|2133.59|696
1696516200000|2023-10-05 14:30:00|2136.59|2136.09|2136.34|2135.84|2137.71|2137.21|2135.84|2135.34|793
1696516500000|2023-10-05 14:35:00|2136.09|2135.59|2133.09|2132.59|2136.59|2136.09|2133.09|2132.59|1045
1696516800000|2023-10-05 14:40:00|2132.84|2132.34|2132.84|2132.34|2133.34|2132.84|2131.59|2131.09|1113
1696517100000|2023-10-05 14:45:00|2132.59|2132.09|2131.84|2131.34|2133.09|2132.59|2131.59|2131.09|891
1696517400000|2023-10-05 14:50:00|2131.59|2131.09|2133.09|2132.59|2133.09|2132.59|2131.34|2130.84|981
1696517700000|2023-10-05 14:55:00|2132.84|2132.34|2131.84|2131.34|2134.09|2133.59|2131.09|2130.59|1038
1696518000000|2023-10-05 15:00:00|2131.71|2131.21|2131.34|2130.84|2132.59|2132.09|2130.59|2130.09|972
1696518300000|2023-10-05 15:05:00|2131.59|2131.09|2129.84|2129.34|2131.59|2131.09|2129.34|2128.84|952
1696518600000|2023-10-05 15:10:00|2129.71|2129.21|2129.34|2128.84|2129.84|2129.34|2128.59|2128.09|1228
1696518900000|2023-10-05 15:15:00|2129.59|2129.09|2129.09|2128.59|2131.09|2130.59|2129.09|2128.59|1338
1696519200000|2023-10-05 15:20:00|2129.34|2128.84|2130.37|2128.87|2130.38|2129.84|2129.34|2128.84|2965
1696519500000|2023-10-05 15:25:00|2130.38|2128.88|2129.78|2128.28|2130.72|2129.22|2129.31|2127.81|990
1696519800000|2023-10-05 15:30:00|2129.77|2128.27|2128.54|2127.14|2129.77|2128.27|2127.79|2126.39|407
1696520100000|2023-10-05 15:35:00|2128.79|2127.39|2129.54|2128.14|2130.04|2128.64|2128.54|2127.14|194
1696520400000|2023-10-05 15:40:00|2129.66|2128.26|2129.79|2128.39|2130.41|2129.01|2129.54|2128.14|32
1696520700000|2023-10-05 15:45:00|2129.29|2127.89|2129.16|2127.76|2130.04|2128.64|2128.41|2127.01|208
1696521000000|2023-10-05 15:50:00|2128.91|2127.51|2131.16|2129.76|2131.16|2129.76|2127.91|2126.51|237
1696521300000|2023-10-05 15:55:00|2131.04|2129.64|2129.96|2128.46|2131.04|2129.64|2129.79|2128.39|32
1696521600000|2023-10-05 16:00:00|2129.97|2128.47|2130.91|2129.41|2131.39|2129.89|2129.49|2127.99|0
1696521900000|2023-10-05 16:05:00|2130.46|2128.96|2130.48|2128.98|2131.4|2129.9|2130.01|2128.51|0
1696522200000|2023-10-05 16:10:00|2130.47|2128.97|2131.46|2129.96|2132.35|2130.85|2130.47|2128.97|0
1696522500000|2023-10-05 16:15:00|2131.91|2130.41|2131.52|2130.02|2131.93|2130.43|2130.5|2129|0
1696522800000|2023-10-05 16:20:00|2131.53|2130.03|2131.53|2130.03|2132.48|2130.98|2131.52|2130.02|0
1696523100000|2023-10-05 16:25:00|2131.54|2130.04|2132.95|2131.45|2132.96|2131.46|2131.52|2130.02|0
1696523400000|2023-10-05 16:30:00|2132.96|2131.46|2132.02|2130.52|2133.9|2132.4|2132.02|2130.52|0
1696523700000|2023-10-05 16:35:00|2132.03|2130.53|2132.03|2130.53|2132.51|2131.01|2131.57|2130.07|0
1696524000000|2023-10-05 16:40:00|2132.02|2130.52|2131.54|2130.04|2132.03|2130.53|2131.08|2129.58|0
1696524300000|2023-10-05 16:45:00|2131.53|2130.03|2130.14|2128.64|2131.56|2130.06|2129.69|2128.19|0
1696524600000|2023-10-05 16:50:00|2130.15|2128.65|2130.56|2129.06|2131.09|2129.59|2130.14|2128.64|0
1696524900000|2023-10-05 16:55:00|2130.57|2129.07|2130.57|2129.07|2130.57|2129.07|2129.62|2128.12|0
1696525200000|2023-10-05 17:00:00|2130.56|2129.06|2129.15|2127.65|2131.03|2129.53|2129.15|2127.65|0
1696525500000|2023-10-05 17:05:00|2129.16|2127.66|2128.21|2126.71|2129.62|2128.12|2128.2|2126.7|0
1696525800000|2023-10-05 17:10:00|2128.22|2126.72|2130.56|2129.06|2130.56|2129.06|2128.21|2126.71|0
1696526100000|2023-10-05 17:15:00|2130.55|2129.05|2130.55|2129.05|2131.04|2129.54|2130.09|2128.59|0
1696526400000|2023-10-05 17:20:00|2130.54|2129.04|2131.02|2129.52|2131.51|2130.01|2130.09|2128.59|0
1696526700000|2023-10-05 17:25:00|2131.01|2129.51|2132.4|2130.9|2132.41|2130.91|2131|2129.5|0
1696527000000|2023-10-05 17:30:00|2132.41|2130.91|2133.35|2131.85|2133.82|2132.32|2130.99|2129.49|0
1696527300000|2023-10-05 17:35:00|2133.36|2131.86|2134.38|2132.88|2135.29|2133.79|2133.35|2131.85|0
1696527600000|2023-10-05 17:40:00|2134.61|2133.11|2135.48|2133.98|2135.59|2134.09|2134.38|2132.88|0
1696527900000|2023-10-05 17:45:00|2135.49|2133.99|2135.48|2133.98|2135.96|2134.46|2135.01|2133.51|0
1696528200000|2023-10-05 17:50:00|2135.49|2133.99|2134.55|2133.05|2135.96|2134.46|2134.09|2132.59|0
1696528500000|2023-10-05 17:55:00|2134.56|2133.06|2135.5|2134|2135.5|2134|2134.09|2132.59|0
1696528800000|2023-10-05 18:00:00|2135.49|2133.99|2136.45|2134.95|2136.92|2135.42|2135.04|2133.54|0
1696529100000|2023-10-05 18:05:00|2136.9|2135.4|2134.6|2133.1|2136.91|2135.41|2134.59|2133.09|0
1696529400000|2023-10-05 18:10:00|2134.59|2133.09|2135.06|2133.56|2135.06|2133.56|2134.12|2132.62|0
1696529700000|2023-10-05 18:15:00|2135.07|2133.57|2135.09|2133.59|2135.56|2134.06|2135.05|2133.55|0
1696530000000|2023-10-05 18:20:00|2135.08|2133.58|2134.6|2133.1|2135.54|2134.04|2134.14|2132.64|0
1696530300000|2023-10-05 18:25:00|2134.38|2132.88|2134.62|2133.12|2134.63|2133.13|2133.67|2132.17|0
1696530600000|2023-10-05 18:30:00|2134.63|2133.13|2136.51|2135.01|2136.51|2135.01|2134.62|2133.12|0
1696530900000|2023-10-05 18:35:00|2136.5|2135|2137.46|2135.96|2137.46|2135.96|2136.03|2134.53|0
1696531200000|2023-10-05 18:40:00|2137.45|2135.95|2136.97|2135.47|2137.94|2136.44|2136.49|2134.99|0
1696531500000|2023-10-05 18:45:00|2136.96|2135.46|2136.97|2135.47|2137.44|2135.94|2136.96|2135.46|0
1696531800000|2023-10-05 18:50:00|2136.98|2135.48|2136.97|2135.47|2136.99|2135.49|2136.52|2135.02|0
1696532100000|2023-10-05 18:55:00|2136.98|2135.48|2136.98|2135.48|2137|2135.5|2136.05|2134.55|0
1696532400000|2023-10-05 19:00:00|2136.99|2135.49|2136.99|2135.49|2137.47|2135.97|2136.51|2135.01|0
1696532700000|2023-10-05 19:05:00|2136.98|2135.48|2136.5|2135|2136.98|2135.48|2136.04|2134.54|0
1696533000000|2023-10-05 19:10:00|2136.49|2134.99|2135.56|2134.06|2136.5|2135|2135.08|2133.58|0
1696533300000|2023-10-05 19:15:00|2135.55|2134.05|2135.1|2133.6|2135.59|2134.09|2134.63|2133.13|0
1696533600000|2023-10-05 19:20:00|2135.09|2133.59|2134.63|2133.13|2135.57|2134.07|2134.15|2132.65|0
1696533900000|2023-10-05 19:25:00|2135.08|2133.58|2136.05|2134.55|2136.05|2134.55|2134.63|2133.13|0
1696534200000|2023-10-05 19:30:00|2136.04|2134.54|2136.02|2134.52|2136.51|2135.01|2136.01|2134.51|0
1696534500000|2023-10-05 19:35:00|2136.01|2134.51|2136.47|2134.97|2136.95|2135.45|2136.01|2134.51|0
1696534800000|2023-10-05 19:40:00|2136.46|2134.96|2136|2134.5|2136.48|2134.98|2135.55|2134.05|0
1696535100000|2023-10-05 19:45:00|2135.99|2134.49|2136.48|2134.98|2136.96|2135.46|2135.54|2134.04|0
1696535400000|2023-10-05 19:50:00|2136.5|2135|2135.55|2134.05|2136.5|2135|2135.54|2134.04|0
1696535700000|2023-10-05 19:55:00|2135.54|2134.04|2135.32|2133.82|2136.47|2134.97|2135.05|2133.55|0
1696536000000|2023-10-05 20:00:00|2136.18|2134.68|2135.39|2133.89|2136.5|2135|2135.29|2133.79|0
1696536300000|2023-10-05 20:05:00|2135.38|2133.88|2134.64|2133.14|2135.52|2134.02|2134.5|2133|0
1696536600000|2023-10-05 20:10:00|2134.5|2133|2134.85|2133.35|2135.39|2133.89|2134.5|2133|0
1696536900000|2023-10-05 20:15:00|2134.84|2133.34|2134.43|2132.93|2134.94|2133.44|2134.43|2132.93|0
1696537200000|2023-10-05 20:20:00|2134.47|2132.97|2134.28|2132.78|2134.66|2133.16|2134.28|2132.78|0
1696537500000|2023-10-05 20:25:00|2134.26|2132.76|2133.93|2132.43|2134.72|2133.22|2133.93|2132.43|0
1696537800000|2023-10-05 20:30:00|2133.94|2132.44|2134.17|2132.67|2134.26|2132.76|2133.93|2132.43|0
1696538100000|2023-10-05 20:35:00|2134.26|2132.76|2134.49|2132.99|2134.82|2133.32|2134.21|2132.71|0
1696538400000|2023-10-05 20:40:00|2134.4|2132.9|2134.72|2133.22|2134.72|2133.22|2134.4|2132.9|0
1696538700000|2023-10-05 20:45:00|2134.63|2133.13|2134.49|2132.99|2134.72|2133.22|2134.49|2132.99|0
1696539000000|2023-10-05 20:50:00|2134.54|2133.04|2134.82|2133.32|2134.82|2133.32|2134.49|2132.99|0
1696539300000|2023-10-05 20:55:00|2134.96|2133.46|2134.77|2133.27|2135.05|2133.55|2134.68|2133.18|0
1696539600000|2023-10-05 21:00:00|2134.72|2133.22|2134.54|2133.04|2134.91|2133.41|2134.45|2132.95|0
1696539900000|2023-10-05 21:05:00|2134.58|2133.08|2134.54|2133.04|2134.63|2133.13|2134.54|2133.04|0
1696540200000|2023-10-05 21:10:00|2134.52|2133.02|2134.4|2132.9|2134.58|2133.08|2133.79|2132.29|0
1696540500000|2023-10-05 21:15:00|2134.45|2132.95|2134.35|2132.85|2134.45|2132.95|2134.17|2132.67|0
1696540800000|2023-10-05 21:20:00|2134.4|2132.9|2134.35|2132.85|2134.49|2132.99|2134.35|2132.85|0
1696541100000|2023-10-05 21:25:00|2134.31|2132.81|2134.31|2132.81|2134.31|2132.81|2134.31|2132.81|0
1696541400000|2023-10-05 21:30:00|2134.3|2132.8|2134.31|2132.81|2134.44|2132.94|2134.26|2132.76|0
1696541700000|2023-10-05 21:35:00|2134.35|2132.85|2134.3|2132.8|2134.45|2132.95|2134.12|2132.62|0
1696542000000|2023-10-05 21:40:00|2134.03|2132.53|2134.35|2132.85|2134.54|2133.04|2133.93|2132.43|0
1696542300000|2023-10-05 21:45:00|2134.4|2132.9|2134.3|2132.8|2134.4|2132.9|2134.3|2132.8|0
1696542600000|2023-10-05 21:50:00|2134.31|2132.81|2134.31|2132.81|2134.35|2132.85|2134.31|2132.81|0
1696542900000|2023-10-05 21:55:00|2134.3|2132.8|2134.26|2132.76|2134.4|2132.9|2134.21|2132.71|0
1696543200000|2023-10-05 22:00:00|2134.31|2132.81|2134.72|2133.22|2134.82|2133.32|2134.31|2132.81|0
1696543500000|2023-10-05 22:05:00|2134.63|2133.13|2134.72|2133.22|2134.72|2133.22|2134.4|2132.9|0
1696543800000|2023-10-05 22:10:00|2134.73|2133.23|2134.77|2133.27|2134.96|2133.46|2134.72|2133.22|0
1696544100000|2023-10-05 22:15:00|2134.82|2133.32|2134.72|2133.22|2134.82|2133.32|2134.63|2133.13|0
1696544400000|2023-10-05 22:20:00|2134.68|2133.18|2134.63|2133.13|2134.82|2133.32|2134.49|2132.99|0
1696544700000|2023-10-05 22:25:00|2134.72|2133.22|2134.82|2133.32|2134.96|2133.46|2134.68|2133.18|0
1696545000000|2023-10-05 22:30:00|2134.96|2133.46|2134.82|2133.32|2134.96|2133.46|2134.72|2133.22|0
1696545300000|2023-10-05 22:35:00|2134.96|2133.46|2134.72|2133.22|2134.96|2133.46|2134.63|2133.13|0
1696545600000|2023-10-05 22:40:00|2134.73|2133.23|2134.72|2133.22|2134.82|2133.32|2134.4|2132.9|0
1696545900000|2023-10-05 22:45:00|2134.63|2133.13|2135.19|2133.69|2135.19|2133.69|2134.63|2133.13|0
1696546200000|2023-10-05 22:50:00|2135.18|2133.68|2134.82|2133.32|2135.18|2133.68|2134.72|2133.22|0
1696546500000|2023-10-05 22:55:00|2134.81|2133.31|2134.72|2133.22|2134.82|2133.32|2134.72|2133.22|0
1696546800000|2023-10-05 23:00:00|2134.63|2133.13|2134.54|2133.04|2134.72|2133.22|2134.49|2132.99|0
1696547100000|2023-10-05 23:05:00|2134.63|2133.13|2134.82|2133.32|2134.96|2133.46|2134.63|2133.13|0
1696547400000|2023-10-05 23:10:00|2134.81|2133.31|2134.63|2133.13|2134.82|2133.32|2134.63|2133.13|0
1696547700000|2023-10-05 23:15:00|2134.49|2132.99|2134.17|2132.67|2134.49|2132.99|2134.07|2132.57|0
1696548000000|2023-10-05 23:20:00|2134.26|2132.76|2134.49|2132.99|2134.49|2132.99|2134.17|2132.67|0
1696548300000|2023-10-05 23:25:00|2134.4|2132.9|2134.26|2132.76|2134.49|2132.99|2134.26|2132.76|0
1696548600000|2023-10-05 23:30:00|2134.17|2132.67|2134.07|2132.57|2134.21|2132.71|2133.84|2132.34|0
1696548900000|2023-10-05 23:35:00|2133.93|2132.43|2133.93|2132.43|2134.07|2132.57|2133.84|2132.34|0
1696549200000|2023-10-05 23:40:00|2133.84|2132.34|2134.07|2132.57|2134.07|2132.57|2133.84|2132.34|0
1696549500000|2023-10-05 23:45:00|2133.98|2132.48|2133.93|2132.43|2134.26|2132.76|2133.84|2132.34|0
1696549800000|2023-10-05 23:50:00|2133.84|2132.34|2133.61|2132.11|2133.93|2132.43|2133.47|2131.97|0
1696550100000|2023-10-05 23:55:00|2133.7|2132.2|2133.7|2132.2|2133.84|2132.34|2133.38|2131.88|0
1696550400000|2023-10-06 00:00:00|2133.71|2132.21|2133.38|2131.88|2134.4|2132.9|2133.05|2131.55|0
1696550700000|2023-10-06 00:05:00|2133.37|2131.87|2133.89|2132.39|2134.17|2132.67|2133.14|2131.64|0
1696551000000|2023-10-06 00:10:00|2133.88|2132.38|2134.12|2132.62|2134.26|2132.76|2133.84|2132.34|0
1696551300000|2023-10-06 00:15:00|2134.07|2132.57|2133.67|2132.17|2134.17|2132.67|2133.21|2131.71|0
1696551600000|2023-10-06 00:20:00|2134.12|2132.62|2134.59|2133.09|2135.05|2133.55|2134.12|2132.62|0
1696551900000|2023-10-06 00:25:00|2134.58|2133.08|2135.04|2133.54|2135.05|2133.55|2134.13|2132.63|0
1696552200000|2023-10-06 00:30:00|2134.59|2133.09|2132.75|2131.25|2134.81|2133.31|2132.75|2131.25|0
1696552500000|2023-10-06 00:35:00|2133.2|2131.7|2134.11|2132.61|2134.57|2133.07|2133.2|2131.7|0
1696552800000|2023-10-06 00:40:00|2133.66|2132.16|2134.09|2132.59|2134.1|2132.6|2133.18|2131.68|0
1696553100000|2023-10-06 00:45:00|2133.64|2132.14|2135.49|2133.99|2135.49|2133.99|2133.64|2132.14|0
1696553400000|2023-10-06 00:50:00|2135.48|2133.98|2135.26|2133.76|2135.49|2133.99|2135.03|2133.53|0
1696553700000|2023-10-06 00:55:00|2135.03|2133.53|2135.49|2133.99|2135.5|2134|2135.03|2133.53|0
1696554000000|2023-10-06 01:00:00|2135.5|2134|2135.94|2134.44|2135.95|2134.45|2135.03|2133.53|0
1696554300000|2023-10-06 01:05:00|2135.49|2133.99|2136.4|2134.9|2136.85|2135.35|2135.49|2133.99|0
1696554600000|2023-10-06 01:10:00|2136.62|2135.12|2136.39|2134.89|2136.63|2135.13|2135.93|2134.43|0
1696554900000|2023-10-06 01:15:00|2136.84|2135.34|2136.38|2134.88|2136.85|2135.35|2135.93|2134.43|0
1696555200000|2023-10-06 01:20:00|2136.39|2134.89|2136.85|2135.35|2136.85|2135.35|2135.93|2134.43|0
1696555500000|2023-10-06 01:25:00|2136.84|2135.34|2135.92|2134.42|2136.85|2135.35|2135.91|2134.41|0
1696555800000|2023-10-06 01:30:00|2135.93|2134.43|2134.54|2133.04|2136.85|2135.35|2134.54|2133.04|0
1696556100000|2023-10-06 01:35:00|2134.55|2133.05|2136.85|2135.35|2137.31|2135.81|2134.54|2133.04|0
1696556400000|2023-10-06 01:40:00|2137.08|2135.58|2136.38|2134.88|2137.31|2135.81|2135.47|2133.97|0
1696556700000|2023-10-06 01:45:00|2136.16|2134.66|2135.93|2134.43|2136.85|2135.35|2134.55|2133.05|0
1696557000000|2023-10-06 01:50:00|2135.92|2134.42|2135.48|2133.98|2135.93|2134.43|2135.02|2133.52|0
1696557300000|2023-10-06 01:55:00|2135.47|2133.97|2135.49|2133.99|2135.71|2134.21|2135.02|2133.52|0
1696557600000|2023-10-06 02:00:00|2135.48|2133.98|2135.48|2133.98|2135.49|2133.99|2135.02|2133.52|0
1696557900000|2023-10-06 02:05:00|2135.03|2133.53|2135.95|2134.45|2135.95|2134.45|2135.03|2133.53|0
1696558200000|2023-10-06 02:10:00|2135.94|2134.44|2136.84|2135.34|2136.84|2135.34|2135.03|2133.53|0
1696558500000|2023-10-06 02:15:00|2136.83|2135.33|2136.36|2134.86|2136.84|2135.34|2136.36|2134.86|0
1696558800000|2023-10-06 02:20:00|2136.37|2134.87|2136.38|2134.88|2136.84|2135.34|2136.36|2134.86|0
1696559100000|2023-10-06 02:25:00|2136.39|2134.89|2135.93|2134.43|2136.84|2135.34|2135.92|2134.42|0
1696559400000|2023-10-06 02:30:00|2136.15|2134.65|2136.39|2134.89|2136.84|2135.34|2135.93|2134.43|0
1696559700000|2023-10-06 02:35:00|2136.84|2135.34|2137.3|2135.8|2137.3|2135.8|2136.39|2134.89|0
1696560000000|2023-10-06 02:40:00|2137.31|2135.81|2137.3|2135.8|2137.76|2136.26|2137.3|2135.8|0
1696560300000|2023-10-06 02:45:00|2137.31|2135.81|2137.75|2136.25|2137.76|2136.26|2137.3|2135.8|0
1696560600000|2023-10-06 02:50:00|2137.53|2136.03|2139.16|2137.66|2139.16|2137.66|2137.53|2136.03|0
1696560900000|2023-10-06 02:55:00|2139.15|2137.65|2138.7|2137.2|2139.15|2137.65|2138.24|2136.74|0
1696561200000|2023-10-06 03:00:00|2138.47|2136.97|2138.23|2136.73|2138.7|2137.2|2137.78|2136.28|0
1696561500000|2023-10-06 03:05:00|2137.78|2136.28|2137.31|2135.81|2138.23|2136.73|2137.31|2135.81|0
1696561800000|2023-10-06 03:10:00|2137.32|2135.82|2136.39|2134.89|2137.77|2136.27|2135.93|2134.43|0
1696562100000|2023-10-06 03:15:00|2136.84|2135.34|2136.84|2135.34|2137.3|2135.8|2136.84|2135.34|0
1696562400000|2023-10-06 03:20:00|2136.85|2135.35|2137.3|2135.8|2137.3|2135.8|2136.84|2135.34|0
1696562700000|2023-10-06 03:25:00|2137.29|2135.79|2137.31|2135.81|2137.76|2136.26|2136.84|2135.34|0
1696563000000|2023-10-06 03:30:00|2137.3|2135.8|2136.85|2135.35|2137.3|2135.8|2136.84|2135.34|0
1696563300000|2023-10-06 03:35:00|2136.84|2135.34|2136.39|2134.89|2136.85|2135.35|2136.38|2134.88|0
1696563600000|2023-10-06 03:40:00|2136.38|2134.88|2136.85|2135.35|2137.3|2135.8|2136.38|2134.88|0
1696563900000|2023-10-06 03:45:00|2136.84|2135.34|2136.85|2135.35|2137.31|2135.81|2136.84|2135.34|0
1696564200000|2023-10-06 03:50:00|2136.84|2135.34|2136.84|2135.34|2137.07|2135.57|2136.39|2134.89|0
1696564500000|2023-10-06 03:55:00|2136.85|2135.35|2136.85|2135.35|2137.31|2135.81|2136.84|2135.34|0
1696564800000|2023-10-06 04:00:00|2137.3|2135.8|2137.31|2135.81|2137.31|2135.81|2137.3|2135.8|0
1696565100000|2023-10-06 04:05:00|2137.3|2135.8|2137.31|2135.81|2137.31|2135.81|2137.3|2135.8|0
1696565400000|2023-10-06 04:10:00|2137.3|2135.8|2137.3|2135.8|2137.31|2135.81|2137.3|2135.8|0
1696565700000|2023-10-06 04:15:00|2137.31|2135.81|2137.31|2135.81|2137.31|2135.81|2137.3|2135.8|0
1696566000000|2023-10-06 04:20:00|2137.3|2135.8|2137.3|2135.8|2137.31|2135.81|2137.3|2135.8|0
1696566300000|2023-10-06 04:25:00|2137.29|2135.79|2137.31|2135.81|2137.76|2136.26|2137.29|2135.79|0
1696566600000|2023-10-06 04:30:00|2137.3|2135.8|2137.3|2135.8|2137.31|2135.81|2136.84|2135.34|0
1696566900000|2023-10-06 04:35:00|2137.31|2135.81|2136.85|2135.35|2137.31|2135.81|2136.85|2135.35|0
1696567200000|2023-10-06 04:40:00|2136.84|2135.34|2136.84|2135.34|2136.84|2135.34|2136.38|2134.88|0
1696567500000|2023-10-06 04:45:00|2136.83|2135.33|2136.39|2134.89|2136.84|2135.34|2136.38|2134.88|0
1696567800000|2023-10-06 04:50:00|2136.38|2134.88|2136.38|2134.88|2136.38|2134.88|2136.38|2134.88|0
1696568100000|2023-10-06 04:55:00|2135.93|2134.43|2135.92|2134.42|2135.93|2134.43|2135.46|2133.96|0
1696568400000|2023-10-06 05:00:00|2135.47|2133.97|2135.47|2133.97|2135.92|2134.42|2135.01|2133.51|0
1696568700000|2023-10-06 05:05:00|2135.46|2133.96|2135.01|2133.51|2135.92|2134.42|2135.01|2133.51|0
1696569000000|2023-10-06 05:10:00|2135|2133.5|2135|2133.5|2135.46|2133.96|2134.55|2133.05|0
1696569300000|2023-10-06 05:15:00|2135.01|2133.51|2134.55|2133.05|2135.01|2133.51|2134.55|2133.05|0
1696569600000|2023-10-06 05:20:00|2134.56|2133.06|2134.56|2133.06|2135.01|2133.51|2134.55|2133.05|0
1696569900000|2023-10-06 05:25:00|2134.55|2133.05|2133.64|2132.14|2134.56|2133.06|2133.64|2132.14|0
1696570200000|2023-10-06 05:30:00|2134.09|2132.59|2134.1|2132.6|2134.55|2133.05|2133.87|2132.37|0
1696570500000|2023-10-06 05:35:00|2134.55|2133.05|2134.55|2133.05|2135.02|2133.52|2134.55|2133.05|0
1696570800000|2023-10-06 05:40:00|2134.1|2132.6|2133.17|2131.67|2134.55|2133.05|2133.17|2131.67|0
1696571100000|2023-10-06 05:45:00|2132.95|2131.45|2132.95|2131.45|2133.17|2131.67|2132.71|2131.21|0
1696571400000|2023-10-06 05:50:00|2132.94|2131.44|2132.26|2130.76|2132.94|2131.44|2131.8|2130.3|0
1696571700000|2023-10-06 05:55:00|2132.71|2131.21|2132.7|2131.2|2132.71|2131.21|2132.25|2130.75|0
1696572000000|2023-10-06 06:00:00|2132.69|2131.19|2133.6|2132.1|2134.05|2132.55|2132.68|2131.18|0
1696572300000|2023-10-06 06:05:00|2133.61|2132.11|2135.44|2133.94|2135.89|2134.39|2133.61|2132.11|0
1696572600000|2023-10-06 06:10:00|2135.89|2134.39|2135.89|2134.39|2135.9|2134.4|2135.43|2133.93|0
1696572900000|2023-10-06 06:15:00|2135.44|2133.94|2135.42|2133.92|2135.89|2134.39|2134.96|2133.46|0
1696573200000|2023-10-06 06:20:00|2135.87|2134.37|2135.89|2134.39|2136.34|2134.84|2135.87|2134.37|0
1696573500000|2023-10-06 06:25:00|2135.88|2134.38|2134.95|2133.45|2135.89|2134.39|2134.5|2133|0
1696573800000|2023-10-06 06:30:00|2134.96|2133.46|2136.54|2135.14|2137.41|2136.01|2134.95|2133.45|11
1696574100000|2023-10-06 06:35:00|2136.41|2135.01|2134.79|2133.39|2136.41|2135.01|2133.29|2131.89|54
1696574400000|2023-10-06 06:40:00|2134.91|2133.51|2135.04|2133.64|2136.04|2134.64|2134.91|2133.51|9
1696574700000|2023-10-06 06:45:00|2134.91|2133.51|2135.16|2133.76|2135.16|2133.76|2134.79|2133.39|3
1696575000000|2023-10-06 06:50:00|2135.29|2133.89|2135.29|2133.89|2135.54|2134.14|2135.29|2133.89|7
1696575300000|2023-10-06 06:55:00|2135.46|2133.96|2136.3|2134.8|2137.64|2136.14|2135.46|2133.96|0
1696575600000|2023-10-06 07:00:00|2136.29|2134.79|2128.34|2127.84|2136.29|2134.79|2126.21|2125.71|4361
1696575900000|2023-10-06 07:05:00|2128.09|2127.59|2129.34|2128.84|2131.09|2130.59|2127.84|2127.34|1685
1696576200000|2023-10-06 07:10:00|2129.46|2128.96|2130.84|2130.34|2131.09|2130.59|2128.09|2127.59|1679
1696576500000|2023-10-06 07:15:00|2131.09|2130.59|2133.59|2133.09|2133.84|2133.34|2130.21|2129.71|1573
1696576800000|2023-10-06 07:20:00|2133.84|2133.34|2136.59|2136.09|2137.84|2137.34|2133.34|2132.84|1550
1696577100000|2023-10-06 07:25:00|2136.71|2136.21|2138.09|2137.59|2138.59|2138.09|2135.84|2135.34|1364
1696577400000|2023-10-06 07:30:00|2137.84|2137.34|2137.84|2137.34|2139.34|2138.84|2137.59|2137.09|1184
1696577700000|2023-10-06 07:35:00|2137.59|2137.09|2138.09|2137.59|2138.34|2137.84|2135.84|2135.34|1251
1696578000000|2023-10-06 07:40:00|2138.34|2137.84|2138.84|2138.34|2138.96|2138.46|2137.34|2136.84|678
1696578300000|2023-10-06 07:45:00|2138.96|2138.46|2137.34|2136.84|2139.34|2138.84|2136.84|2136.34|871
1696578600000|2023-10-06 07:50:00|2137.21|2136.71|2138.99|2138.49|2139.12|2138.62|2136.59|2136.09|562
1696578900000|2023-10-06 07:55:00|2139.12|2138.62|2139.62|2139.12|2140.12|2139.62|2138.99|2138.49|511
1696579200000|2023-10-06 08:00:00|2139.74|2139.24|2136.87|2136.37|2140.62|2140.12|2136.37|2135.87|714
1696579500000|2023-10-06 08:05:00|2136.99|2136.49|2137.37|2136.87|2138.87|2138.37|2136.37|2135.87|596
1696579800000|2023-10-06 08:10:00|2137.62|2137.12|2136.12|2135.62|2137.99|2137.49|2135.37|2134.87|668
1696580100000|2023-10-06 08:15:00|2136.37|2135.87|2136.24|2135.74|2137.12|2136.62|2135.62|2135.12|588
1696580400000|2023-10-06 08:20:00|2136.37|2135.87|2135.12|2134.62|2136.62|2136.12|2134.37|2133.87|847
1696580700000|2023-10-06 08:25:00|2135.37|2134.87|2134.87|2134.37|2135.37|2134.87|2134.12|2133.62|586
1696581000000|2023-10-06 08:30:00|2134.99|2134.49|2133.87|2133.37|2135.87|2135.37|2133.12|2132.62|848
1696581300000|2023-10-06 08:35:00|2133.62|2133.12|2134.12|2133.62|2134.37|2133.87|2133.37|2132.87|694
1696581600000|2023-10-06 08:40:00|2133.99|2133.49|2136.24|2135.74|2136.37|2135.87|2133.62|2133.12|338
1696581900000|2023-10-06 08:45:00|2136.37|2135.87|2137.37|2136.87|2137.62|2137.12|2135.49|2134.99|530
1696582200000|2023-10-06 08:50:00|2137.12|2136.62|2134.37|2133.87|2137.37|2136.87|2134.12|2133.62|516
1696582500000|2023-10-06 08:55:00|2134.62|2134.12|2134.87|2134.37|2135.87|2135.37|2134.12|2133.62|456
1696582800000|2023-10-06 09:00:00|2134.99|2134.49|2135.62|2135.12|2135.87|2135.37|2134.49|2133.99|371
1696583100000|2023-10-06 09:05:00|2135.87|2135.37|2136.87|2136.37|2136.87|2136.37|2135.37|2134.87|523
1696583400000|2023-10-06 09:10:00|2136.99|2136.49|2137.37|2136.87|2137.62|2137.12|2136.62|2136.12|382
1696583700000|2023-10-06 09:15:00|2137.12|2136.62|2138.62|2138.12|2139.12|2138.62|2137.12|2136.62|733
1696584000000|2023-10-06 09:20:00|2138.37|2137.87|2141.12|2140.62|2141.37|2140.87|2138.12|2137.62|819
1696584300000|2023-10-06 09:25:00|2141.37|2140.87|2142.37|2141.87|2142.37|2141.87|2140.49|2139.99|464
1696584600000|2023-10-06 09:30:00|2142.12|2141.62|2142.87|2142.37|2143.12|2142.62|2140.87|2140.37|684
1696584900000|2023-10-06 09:35:00|2142.99|2142.49|2141.62|2141.12|2143.12|2142.62|2141.37|2140.87|376
1696585200000|2023-10-06 09:40:00|2141.87|2141.37|2142.62|2142.12|2143.87|2143.37|2141.87|2141.37|569
1696585500000|2023-10-06 09:45:00|2142.87|2142.37|2141.37|2140.87|2142.87|2142.37|2141.12|2140.62|520
1696585800000|2023-10-06 09:50:00|2141.12|2140.62|2142.62|2142.12|2142.62|2142.12|2140.87|2140.37|537
1696586100000|2023-10-06 09:55:00|2142.87|2142.37|2143.87|2143.37|2143.87|2143.37|2142.49|2141.99|417
1696586400000|2023-10-06 10:00:00|2143.99|2143.49|2143.62|2143.12|2144.62|2144.12|2142.87|2142.37|540
1696586700000|2023-10-06 10:05:00|2143.37|2142.87|2145.12|2144.62|2145.12|2144.62|2143.12|2142.62|310
1696587000000|2023-10-06 10:10:00|2144.74|2144.24|2144.99|2144.49|2145.87|2145.37|2144.74|2144.24|587
1696587300000|2023-10-06 10:15:00|2145.12|2144.62|2144.37|2143.87|2145.62|2145.12|2144.37|2143.87|200
1696587600000|2023-10-06 10:20:00|2144.62|2144.12|2146.87|2146.37|2147.12|2146.62|2144.37|2143.87|366
1696587900000|2023-10-06 10:25:00|2146.62|2146.12|2147.74|2147.24|2147.87|2147.37|2146.62|2146.12|374
1696588200000|2023-10-06 10:30:00|2147.87|2147.37|2148.12|2147.62|2148.87|2148.37|2147.37|2146.87|814
1696588500000|2023-10-06 10:35:00|2148.37|2147.87|2148.12|2147.62|2148.87|2148.37|2147.87|2147.37|326
1696588800000|2023-10-06 10:40:00|2147.87|2147.37|2149.12|2148.62|2149.37|2148.87|2147.87|2147.37|386
1696589100000|2023-10-06 10:45:00|2148.87|2148.37|2147.12|2146.62|2149.12|2148.62|2146.87|2146.37|560
1696589400000|2023-10-06 10:50:00|2147.37|2146.87|2146.99|2146.49|2147.87|2147.37|2146.87|2146.37|341
1696589700000|2023-10-06 10:55:00|2146.87|2146.37|2147.62|2147.12|2147.62|2147.12|2146.62|2146.12|310
1696590000000|2023-10-06 11:00:00|2147.37|2146.87|2147.62|2147.12|2147.62|2147.12|2146.62|2146.12|358
1696590300000|2023-10-06 11:05:00|2147.87|2147.37|2147.37|2146.87|2148.12|2147.62|2146.62|2146.12|429
1696590600000|2023-10-06 11:10:00|2147.12|2146.62|2148.62|2148.12|2148.87|2148.37|2146.99|2146.49|386
1696590900000|2023-10-06 11:15:00|2148.87|2148.37|2151.12|2150.62|2151.12|2150.62|2148.62|2148.12|683
1696591200000|2023-10-06 11:20:00|2151.24|2150.74|2148.87|2148.37|2151.24|2150.74|2148.87|2148.37|411
1696591500000|2023-10-06 11:25:00|2148.99|2148.49|2148.87|2148.37|2149.12|2148.62|2148.37|2147.87|497
1696591800000|2023-10-06 11:30:00|2148.62|2148.12|2149.99|2149.49|2150.24|2149.74|2148.62|2148.12|541
1696592100000|2023-10-06 11:35:00|2150.12|2149.62|2150.37|2149.87|2150.62|2150.12|2149.12|2148.62|327
1696592400000|2023-10-06 11:40:00|2150.1|2149.6|2150.85|2150.35|2151.35|2150.85|2149.6|2149.1|455
1696592700000|2023-10-06 11:45:00|2151.1|2150.6|2151.1|2150.6|2152.35|2151.85|2150.6|2150.1|751
1696593000000|2023-10-06 11:50:00|2151.35|2150.85|2151.35|2150.85|2153.1|2152.6|2151.35|2150.85|871
1696593300000|2023-10-06 11:55:00|2151.6|2151.1|2151.35|2150.85|2151.85|2151.35|2150.6|2150.1|469
1696593600000|2023-10-06 12:00:00|2151.1|2150.6|2151.6|2151.1|2152.35|2151.85|2150.85|2150.35|496
1696593900000|2023-10-06 12:05:00|2151.85|2151.35|2151.6|2151.1|2152.35|2151.85|2150.6|2150.1|717
1696594200000|2023-10-06 12:10:00|2151.72|2151.22|2151.1|2150.6|2151.72|2151.22|2150.6|2150.1|420
1696594500000|2023-10-06 12:15:00|2151.22|2150.72|2150.6|2150.1|2152.85|2152.35|2150.6|2150.1|657
1696594800000|2023-10-06 12:20:00|2150.47|2149.97|2150.35|2149.85|2150.6|2150.1|2149.6|2149.1|365
1696595100000|2023-10-06 12:25:00|2150.6|2150.1|2151.22|2150.72|2151.22|2150.72|2150.1|2149.6|363
1696595400000|2023-10-06 12:30:00|2151.47|2150.97|2138.1|2137.6|2151.6|2151.1|2137.35|2136.85|4175
1696595700000|2023-10-06 12:35:00|2137.97|2137.47|2141.85|2141.35|2142.1|2141.6|2137.6|2137.1|1705
1696596000000|2023-10-06 12:40:00|2141.72|2141.22|2141.6|2141.1|2143.35|2142.85|2139.85|2139.35|970
1696596300000|2023-10-06 12:45:00|2141.35|2140.85|2138.85|2138.35|2142.35|2141.85|2138.35|2137.85|693
1696596600000|2023-10-06 12:50:00|2138.6|2138.1|2136.6|2136.1|2139.6|2139.1|2133.22|2132.72|1582
1696596900000|2023-10-06 12:55:00|2136.35|2135.85|2136.85|2136.35|2137.35|2136.85|2134.1|2133.6|1303
1696597200000|2023-10-06 13:00:00|2136.47|2135.97|2135.97|2135.47|2137.35|2136.85|2134.1|2133.6|1188
1696597500000|2023-10-06 13:05:00|2136.1|2135.6|2137.72|2137.22|2139.35|2138.85|2135.6|2135.1|1679
1696597800000|2023-10-06 13:10:00|2137.6|2137.1|2139.1|2138.6|2140.35|2139.85|2136.35|2135.85|912
1696598100000|2023-10-06 13:15:00|2139.35|2138.85|2145.6|2145.1|2146.1|2145.6|2139.1|2138.6|1144
1696598400000|2023-10-06 13:20:00|2145.72|2145.22|2147.35|2146.85|2147.6|2147.1|2145.1|2144.6|927
1696598700000|2023-10-06 13:25:00|2147.1|2146.6|2145.47|2144.97|2147.85|2147.35|2145.35|2144.85|945
1696599000000|2023-10-06 13:30:00|2145.6|2145.1|2148.72|2148.22|2148.85|2148.35|2145.35|2144.85|1233
1696599300000|2023-10-06 13:35:00|2148.6|2148.1|2146.35|2145.85|2149.1|2148.6|2146.1|2145.6|1316
1696599600000|2023-10-06 13:40:00|2146.1|2145.6|2145.35|2144.85|2147.35|2146.85|2144.1|2143.6|1023
1696599900000|2023-10-06 13:45:00|2145.1|2144.6|2144.72|2144.22|2148.35|2147.85|2144.6|2144.1|930
1696600200000|2023-10-06 13:50:00|2144.6|2144.1|2142.35|2141.85|2145.85|2145.35|2141.6|2141.1|1135
1696600500000|2023-10-06 13:55:00|2142.6|2142.1|2140.85|2140.35|2143.1|2142.6|2138.85|2138.35|2340
1696600800000|2023-10-06 14:00:00|2141.1|2140.6|2139.85|2139.35|2141.85|2141.35|2138.1|2137.6|1612
1696601100000|2023-10-06 14:05:00|2139.6|2139.1|2137.6|2137.1|2140.6|2140.1|2137.6|2137.1|1295
1696601400000|2023-10-06 14:10:00|2137.35|2136.85|2139.85|2139.35|2141.1|2140.6|2136.6|2136.1|1069
1696601700000|2023-10-06 14:15:00|2140.1|2139.6|2137.1|2136.6|2140.6|2140.1|2137.1|2136.6|810
1696602000000|2023-10-06 14:20:00|2136.85|2136.35|2139.17|2138.67|2139.17|2138.67|2134.35|2133.85|1345
1696602300000|2023-10-06 14:25:00|2139.42|2138.92|2141.17|2140.67|2141.17|2140.67|2138.42|2137.92|984
1696602600000|2023-10-06 14:30:00|2141.42|2140.92|2142.17|2141.67|2143.17|2142.67|2141.42|2140.92|1064
1696602900000|2023-10-06 14:35:00|2142.29|2141.79|2144.92|2144.42|2145.17|2144.67|2141.67|2141.17|827
1696603200000|2023-10-06 14:40:00|2145.17|2144.67|2145.74|2145.24|2146.17|2145.67|2144.67|2144.17|947
1696603500000|2023-10-06 14:45:00|2145.86|2145.36|2146.99|2146.49|2147.61|2147.11|2145.49|2144.99|1073
1696603800000|2023-10-06 14:50:00|2147.24|2146.74|2146.49|2145.99|2147.86|2147.36|2146.24|2145.74|1123
1696604100000|2023-10-06 14:55:00|2146.61|2146.11|2147.74|2147.24|2147.99|2147.49|2144.99|2144.49|940
1696604400000|2023-10-06 15:00:00|2147.61|2147.11|2149.99|2149.49|2150.24|2149.74|2146.99|2146.49|1416
1696604700000|2023-10-06 15:05:00|2149.74|2149.24|2150.49|2149.99|2150.74|2150.24|2148.74|2148.24|1115
1696605000000|2023-10-06 15:10:00|2150.74|2150.24|2150.74|2150.24|2151.99|2151.49|2150.49|2149.99|1473
1696605300000|2023-10-06 15:15:00|2150.99|2150.49|2152.24|2151.74|2152.74|2152.24|2150.99|2150.49|1641
1696605600000|2023-10-06 15:20:00|2152.49|2151.99|2152.96|2151.46|2153.49|2152.99|2151.74|2151.24|2744
1696605900000|2023-10-06 15:25:00|2152|2150.5|2153.85|2152.35|2154.36|2152.86|2151.47|2149.97|1021
1696606200000|2023-10-06 15:30:00|2153.86|2152.36|2154.1|2152.7|2154.98|2153.58|2153.4|2151.9|349
1696606500000|2023-10-06 15:35:00|2154.23|2152.83|2155.85|2154.45|2155.85|2154.45|2154.1|2152.7|176
1696606800000|2023-10-06 15:40:00|2155.73|2154.33|2157.1|2155.7|2157.85|2156.45|2155.73|2154.33|147
1696607100000|2023-10-06 15:45:00|2156.98|2155.58|2159.48|2158.08|2161.1|2159.7|2156.73|2155.33|93
1696607400000|2023-10-06 15:50:00|2159.23|2157.83|2158.73|2157.33|2161.1|2159.7|2158.1|2156.7|51
1696607700000|2023-10-06 15:55:00|2158.6|2157.2|2162.74|2161.24|2162.74|2161.24|2158.48|2157.08|34
1696608000000|2023-10-06 16:00:00|2162.73|2161.23|2162.61|2161.11|2163.74|2162.24|2161.76|2160.26|0
1696608300000|2023-10-06 16:05:00|2162.62|2161.12|2162.57|2161.07|2163.51|2162.01|2162.14|2160.64|0
1696608600000|2023-10-06 16:10:00|2162.56|2161.06|2161.15|2159.65|2162.79|2161.29|2161.14|2159.64|0
1696608900000|2023-10-06 16:15:00|2161.6|2160.1|2161.14|2159.64|2161.61|2160.11|2160.19|2158.69|0
1696609200000|2023-10-06 16:20:00|2161.15|2159.65|2159.16|2157.66|2161.15|2159.65|2158.68|2157.18|0
1696609500000|2023-10-06 16:25:00|2158.93|2157.43|2159.65|2158.15|2160.12|2158.62|2158.68|2157.18|0
1696609800000|2023-10-06 16:30:00|2159.66|2158.16|2158.23|2156.73|2160.11|2158.61|2158.22|2156.72|0
1696610100000|2023-10-06 16:35:00|2158.22|2156.72|2158.21|2156.71|2159.61|2158.11|2157.76|2156.26|0
1696610400000|2023-10-06 16:40:00|2158.22|2156.72|2159.19|2157.69|2159.64|2158.14|2158.2|2156.7|0
1696610700000|2023-10-06 16:45:00|2159.2|2157.7|2159.21|2157.71|2160.13|2158.63|2158.74|2157.24|0
1696611000000|2023-10-06 16:50:00|2159.22|2157.72|2158.26|2156.76|2159.23|2157.73|2157.79|2156.29|0
1696611300000|2023-10-06 16:55:00|2158.27|2156.77|2158.26|2156.76|2158.73|2157.23|2157.78|2156.28|0
1696611600000|2023-10-06 17:00:00|2158.27|2156.77|2158.26|2156.76|2158.75|2157.25|2158.25|2156.75|0
1696611900000|2023-10-06 17:05:00|2158.27|2156.77|2159.18|2157.68|2159.65|2158.15|2158.24|2156.74|0
1696612200000|2023-10-06 17:10:00|2159.17|2157.67|2160.58|2159.08|2160.58|2159.08|2158.68|2157.18|0
1696612500000|2023-10-06 17:15:00|2160.57|2159.07|2161.04|2159.54|2161.04|2159.54|2160.56|2159.06|0
1696612800000|2023-10-06 17:20:00|2160.81|2159.31|2161.39|2159.89|2161.86|2160.36|2160.58|2159.08|0
1696613100000|2023-10-06 17:25:00|2161.4|2159.9|2161.83|2160.33|2161.86|2160.36|2161.36|2159.86|0
1696613400000|2023-10-06 17:30:00|2161.82|2160.32|2162.33|2160.83|2162.78|2161.28|2161.82|2160.32|0
1696613700000|2023-10-06 17:35:00|2162.32|2160.82|2161.85|2160.35|2162.55|2161.05|2161.34|2159.84|0
1696614000000|2023-10-06 17:40:00|2161.84|2160.34|2160.59|2159.09|2162.31|2160.81|2160.13|2158.63|0
1696614300000|2023-10-06 17:45:00|2160.58|2159.08|2160.62|2159.12|2160.63|2159.13|2159.66|2158.16|0
1696614600000|2023-10-06 17:50:00|2160.61|2159.11|2160.62|2159.12|2160.63|2159.13|2160.14|2158.64|0
1696614900000|2023-10-06 17:55:00|2160.61|2159.11|2161.56|2160.06|2161.56|2160.06|2160.16|2158.66|0
1696615200000|2023-10-06 18:00:00|2161.33|2159.83|2160.88|2159.38|2161.57|2160.07|2160.62|2159.12|0
1696615500000|2023-10-06 18:05:00|2160.87|2159.37|2160.9|2159.4|2160.91|2159.41|2159.94|2158.44|0
1696615800000|2023-10-06 18:10:00|2160.91|2159.41|2160.88|2159.38|2161.38|2159.88|2160.43|2158.93|0
1696616100000|2023-10-06 18:15:00|2160.89|2159.39|2160.31|2158.81|2160.89|2159.39|2160.29|2158.79|0
1696616400000|2023-10-06 18:20:00|2160.3|2158.8|2160.8|2159.3|2161.26|2159.76|2160.3|2158.8|0
1696616700000|2023-10-06 18:25:00|2160.79|2159.29|2162.22|2160.72|2162.22|2160.72|2160.79|2159.29|0
1696617000000|2023-10-06 18:30:00|2162.21|2160.71|2162.23|2160.73|2162.23|2160.73|2161.74|2160.24|0
1696617300000|2023-10-06 18:35:00|2162.22|2160.72|2163.67|2162.17|2163.67|2162.17|2162.22|2160.72|0
1696617600000|2023-10-06 18:40:00|2163.66|2162.16|2163.22|2161.72|2164.14|2162.64|2163.19|2161.69|0
1696617900000|2023-10-06 18:45:00|2163.45|2161.95|2163.68|2162.18|2164.16|2162.66|2163.22|2161.72|0
1696618200000|2023-10-06 18:50:00|2163.67|2162.17|2162.72|2161.22|2163.68|2162.18|2162.72|2161.22|0
1696618500000|2023-10-06 18:55:00|2162.71|2161.21|2163.17|2161.67|2163.18|2161.68|2162.24|2160.74|0
1696618800000|2023-10-06 19:00:00|2163.18|2161.68|2162.21|2160.71|2163.18|2161.68|2161.76|2160.26|0
1696619100000|2023-10-06 19:05:00|2161.76|2160.26|2163.17|2161.67|2163.18|2161.68|2161.75|2160.25|0
1696619400000|2023-10-06 19:10:00|2163.16|2161.66|2162.67|2161.17|2163.16|2161.66|2162.19|2160.69|0
1696619700000|2023-10-06 19:15:00|2162.68|2161.18|2162.29|2160.79|2163.13|2161.63|2162.27|2160.77|0
1696620000000|2023-10-06 19:20:00|2162.28|2160.78|2163.24|2161.74|2163.25|2161.75|2162.27|2160.77|0
1696620300000|2023-10-06 19:25:00|2163.23|2161.73|2163.71|2162.21|2163.72|2162.22|2162.77|2161.27|0
1696620600000|2023-10-06 19:30:00|2163.26|2161.76|2162.75|2161.25|2163.73|2162.23|2162.28|2160.78|0
1696620900000|2023-10-06 19:35:00|2162.74|2161.24|2163.71|2162.21|2163.71|2162.21|2162.74|2161.24|0
1696621200000|2023-10-06 19:40:00|2163.72|2162.22|2163.2|2161.7|2163.72|2162.22|2162.74|2161.24|0
1696621500000|2023-10-06 19:45:00|2162.97|2161.47|2163.18|2161.68|2163.68|2162.18|2162.74|2161.24|0
1696621800000|2023-10-06 19:50:00|2163.16|2161.66|2161.68|2160.18|2163.17|2161.67|2161.68|2160.18|0
1696622100000|2023-10-06 19:55:00|2161.67|2160.17|2160.78|2159.28|2162.16|2160.66|2159.85|2158.35|0
1696622400000|2023-10-06 20:00:00|2160.76|2159.26|2162.88|2161.38|2162.88|2161.38|2160.41|2158.91|0
1696622700000|2023-10-06 20:05:00|2162.97|2161.47|2162.88|2161.38|2163.3|2161.8|2162.83|2161.33|0
1696623000000|2023-10-06 20:10:00|2162.74|2161.24|2163.11|2161.61|2163.3|2161.8|2162.55|2161.05|0
1696623300000|2023-10-06 20:15:00|2162.97|2161.47|2162.73|2161.23|2163.44|2161.94|2162.73|2161.23|0
1696623600000|2023-10-06 20:20:00|2162.64|2161.14|2162.87|2161.37|2162.96|2161.46|2162.64|2161.14|0
1696623900000|2023-10-06 20:25:00|2162.96|2161.46|2162.87|2161.37|2163.1|2161.6|2162.73|2161.23|0
1696624200000|2023-10-06 20:30:00|2162.82|2161.32|2162.73|2161.23|2162.96|2161.46|2162.64|2161.14|0
1696624500000|2023-10-06 20:35:00|2162.82|2161.32|2162.73|2161.23|2162.96|2161.46|2162.64|2161.14|0
1696624800000|2023-10-06 20:40:00|2162.87|2161.37|2162.73|2161.23|2162.96|2161.46|2162.73|2161.23|0
1696625100000|2023-10-06 20:45:00|2162.64|2161.14|2162.32|2160.82|2162.73|2161.23|2162.18|2160.68|0
1696625400000|2023-10-06 20:50:00|2162.42|2160.92|2162.51|2161.01|2162.7|2161.2|2162.38|2160.88|0
1696625700000|2023-10-06 20:55:00|2162.38|2160.88|2162.7|2161.2|2162.94|2161.44|2162.33|2160.83|0
1696802400000|2023-10-08 22:00:00|2149.23|2147.73|2146.06|2144.56|2149.63|2148.13|2146.06|2144.56|0
1696802700000|2023-10-08 22:05:00|2146.15|2144.65|2142.69|2141.19|2147.96|2146.46|2142.64|2141.14|0
1696803000000|2023-10-08 22:10:00|2142.73|2141.23|2143.5|2142|2146.06|2144.56|2142.69|2141.19|0
1696803300000|2023-10-08 22:15:00|2143.51|2142.01|2145.18|2143.68|2146.29|2144.79|2143.51|2142.01|0
1696803600000|2023-10-08 22:20:00|2145.17|2143.67|2147.22|2145.72|2147.22|2145.72|2144.95|2143.45|0
1696803900000|2023-10-08 22:25:00|2147.23|2145.73|2147.2|2145.7|2147.78|2146.28|2146.93|2145.43|0
1696804200000|2023-10-08 22:30:00|2147.15|2145.65|2146.65|2145.15|2147.44|2145.94|2146.09|2144.59|0
1696804500000|2023-10-08 22:35:00|2146.74|2145.24|2145.86|2144.36|2147.67|2146.17|2145.63|2144.13|0
1696804800000|2023-10-08 22:40:00|2145.81|2144.31|2146.09|2144.59|2147.67|2146.17|2145.67|2144.17|0
1696805100000|2023-10-08 22:45:00|2145.95|2144.45|2145.63|2144.13|2146.88|2145.38|2145.63|2144.13|0
1696805400000|2023-10-08 22:50:00|2145.77|2144.27|2144.84|2143.34|2145.77|2144.27|2144.28|2142.78|0
1696805700000|2023-10-08 22:55:00|2144.83|2143.33|2144.74|2143.24|2145.07|2143.57|2144.56|2143.06|0
1696806000000|2023-10-08 23:00:00|2144.75|2143.25|2145.21|2143.71|2145.53|2144.03|2144.65|2143.15|0
1696806300000|2023-10-08 23:05:00|2145.3|2143.8|2145.11|2143.61|2145.53|2144.03|2143.95|2142.45|0
1696806600000|2023-10-08 23:10:00|2145.12|2143.62|2144.84|2143.34|2145.39|2143.89|2144.65|2143.15|0
1696806900000|2023-10-08 23:15:00|2144.97|2143.47|2145.39|2143.89|2146.32|2144.82|2144.84|2143.34|0
1696807200000|2023-10-08 23:20:00|2145.4|2143.9|2145.81|2144.31|2145.86|2144.36|2144.74|2143.24|0
1696807500000|2023-10-08 23:25:00|2145.86|2144.36|2145.99|2144.49|2146.42|2144.92|2145.39|2143.89|0
1696807800000|2023-10-08 23:30:00|2146|2144.5|2145.53|2144.03|2146.32|2144.82|2145.44|2143.94|0
1696808100000|2023-10-08 23:35:00|2145.62|2144.12|2146.66|2145.16|2146.79|2145.29|2145.62|2144.12|0
1696808400000|2023-10-08 23:40:00|2146.61|2145.11|2147.17|2145.67|2147.45|2145.95|2146.56|2145.06|0
1696808700000|2023-10-08 23:45:00|2147.08|2145.58|2146.52|2145.02|2147.17|2145.67|2145.96|2144.46|0
1696809000000|2023-10-08 23:50:00|2146.47|2144.97|2146.62|2145.12|2146.99|2145.49|2146.2|2144.7|0
1696809300000|2023-10-08 23:55:00|2146.61|2145.11|2148.45|2146.95|2148.63|2147.13|2146.29|2144.79|0
1696809600000|2023-10-09 00:00:00|2148.44|2146.94|2147.28|2145.78|2148.77|2147.27|2147.28|2145.78|0
1696809900000|2023-10-09 00:05:00|2147.29|2145.79|2146.17|2144.67|2148.08|2146.58|2146.17|2144.67|0
1696810200000|2023-10-09 00:10:00|2146.31|2144.81|2146.32|2144.82|2147.18|2145.68|2146.09|2144.59|0
1696810500000|2023-10-09 00:15:00|2146.42|2144.92|2145.22|2143.72|2147.65|2146.15|2144.76|2143.26|0
1696810800000|2023-10-09 00:20:00|2145.21|2143.71|2146.13|2144.63|2147.04|2145.54|2144.76|2143.26|0
1696811100000|2023-10-09 00:25:00|2146.14|2144.64|2146.13|2144.63|2146.6|2145.1|2145.66|2144.16|0
1696811400000|2023-10-09 00:30:00|2146.12|2144.62|2146.57|2145.07|2146.57|2145.07|2145.65|2144.15|0
1696811700000|2023-10-09 00:35:00|2146.58|2145.08|2147.26|2145.76|2147.5|2146|2146.57|2145.07|0
1696812000000|2023-10-09 00:40:00|2147.04|2145.54|2146.11|2144.61|2147.5|2146|2146.11|2144.61|0
1696812300000|2023-10-09 00:45:00|2146.12|2144.62|2147.04|2145.54|2147.49|2145.99|2145.65|2144.15|0
1696812600000|2023-10-09 00:50:00|2147.03|2145.53|2147.27|2145.77|2147.5|2146|2146.58|2145.08|0
1696812900000|2023-10-09 00:55:00|2147.28|2145.78|2147.01|2145.51|2147.5|2146|2146.55|2145.05|0
1696813200000|2023-10-09 01:00:00|2147.02|2145.52|2145.62|2144.12|2147.02|2145.52|2145.62|2144.12|0
1696813500000|2023-10-09 01:05:00|2145.85|2144.35|2144.25|2142.75|2146.54|2145.04|2143.79|2142.29|0
1696813800000|2023-10-09 01:10:00|2144.24|2142.74|2143.79|2142.29|2144.25|2142.75|2143.33|2141.83|0
1696814100000|2023-10-09 01:15:00|2142.2|2140.7|2143.81|2142.31|2143.81|2142.31|2141.98|2140.48|0
1696814400000|2023-10-09 01:20:00|2143.82|2142.32|2144.27|2142.77|2144.72|2143.22|2143.81|2142.31|0
1696814700000|2023-10-09 01:25:00|2144.49|2142.99|2144.72|2143.22|2145.18|2143.68|2144.26|2142.76|0
1696815000000|2023-10-09 01:30:00|2146.08|2144.58|2144.7|2143.2|2146.08|2144.58|2144.24|2142.74|0
1696815300000|2023-10-09 01:35:00|2144.71|2143.21|2145.16|2143.66|2145.62|2144.12|2144.24|2142.74|0
1696815600000|2023-10-09 01:40:00|2145.39|2143.89|2146.08|2144.58|2146.08|2144.58|2145.15|2143.65|0
1696815900000|2023-10-09 01:45:00|2145.63|2144.13|2145.61|2144.11|2146.3|2144.8|2145.15|2143.65|0
1696816200000|2023-10-09 01:50:00|2146.06|2144.56|2146.07|2144.57|2146.52|2145.02|2145.15|2143.65|0
1696816500000|2023-10-09 01:55:00|2146.52|2145.02|2146.99|2145.49|2147|2145.5|2146.08|2144.58|0
1696816800000|2023-10-09 02:00:00|2146.54|2145.04|2146.61|2145.11|2147.08|2145.58|2146.16|2144.66|0
1696817100000|2023-10-09 02:05:00|2146.62|2145.12|2147.08|2145.58|2148|2146.5|2146.61|2145.11|0
1696817400000|2023-10-09 02:10:00|2147.31|2145.81|2147.08|2145.58|2147.54|2146.04|2147.07|2145.57|0
1696817700000|2023-10-09 02:15:00|2145.72|2144.22|2145.72|2144.22|2145.72|2144.22|2145.26|2143.76|0
1696818000000|2023-10-09 02:20:00|2146.17|2144.67|2146.82|2145.32|2146.82|2145.32|2145.72|2144.22|0
1696818300000|2023-10-09 02:25:00|2146.37|2144.87|2146.36|2144.86|2146.82|2145.32|2145.91|2144.41|0
1696818600000|2023-10-09 02:30:00|2147.51|2146.01|2146.81|2145.31|2147.73|2146.23|2146.8|2145.3|0
1696818900000|2023-10-09 02:35:00|2147.26|2145.76|2146.57|2145.07|2147.26|2145.76|2145.89|2144.39|0
1696819200000|2023-10-09 02:40:00|2146.8|2145.3|2147.27|2145.77|2147.27|2145.77|2146.35|2144.85|0
1696819500000|2023-10-09 02:45:00|2147.04|2145.54|2146.81|2145.31|2147.27|2145.77|2146.36|2144.86|0
1696819800000|2023-10-09 02:50:00|2146.8|2145.3|2146.82|2145.32|2147.28|2145.78|2146.8|2145.3|0
1696820100000|2023-10-09 02:55:00|2147.27|2145.77|2146.82|2145.32|2147.27|2145.77|2146.81|2145.31|0
1696820400000|2023-10-09 03:00:00|2145.22|2143.72|2145|2143.5|2145.46|2143.96|2144.54|2143.04|0
1696820700000|2023-10-09 03:05:00|2145.01|2143.51|2144.99|2143.49|2145.01|2143.51|2144.53|2143.03|0
1696821000000|2023-10-09 03:10:00|2145|2143.5|2144.99|2143.49|2145|2143.5|2144.98|2143.48|0
1696821300000|2023-10-09 03:15:00|2145.9|2144.4|2145.89|2144.39|2146.35|2144.85|2145.43|2143.93|0
1696821600000|2023-10-09 03:20:00|2145.88|2144.38|2145.45|2143.95|2145.91|2144.41|2144.99|2143.49|0
1696821900000|2023-10-09 03:25:00|2145.22|2143.72|2145.45|2143.95|2145.45|2143.95|2145.22|2143.72|0
1696822200000|2023-10-09 03:30:00|2145.44|2143.94|2144.98|2143.48|2145.44|2143.94|2144.53|2143.03|0
1696822500000|2023-10-09 03:35:00|2144.99|2143.49|2145.42|2143.92|2145.45|2143.95|2144.96|2143.46|0
1696822800000|2023-10-09 03:40:00|2144.97|2143.47|2144.96|2143.46|2145.42|2143.92|2144.96|2143.46|0
1696823100000|2023-10-09 03:45:00|2145.41|2143.91|2144.5|2143|2145.41|2143.91|2144.5|2143|0
1696823400000|2023-10-09 03:50:00|2144.95|2143.45|2144.5|2143|2144.96|2143.46|2144.05|2142.55|0
1696823700000|2023-10-09 03:55:00|2144.05|2142.55|2143.11|2141.61|2144.05|2142.55|2142.65|2141.15|0
1696824000000|2023-10-09 04:00:00|2143.56|2142.06|2143.78|2142.28|2144.48|2142.98|2143.55|2142.05|0
1696824300000|2023-10-09 04:05:00|2143.55|2142.05|2143.55|2142.05|2144|2142.5|2143.09|2141.59|0
1696824600000|2023-10-09 04:10:00|2143.56|2142.06|2143.56|2142.06|2144.02|2142.52|2143.55|2142.05|0
1696824900000|2023-10-09 04:15:00|2144.02|2142.52|2143.55|2142.05|2144.02|2142.52|2143.11|2141.61|0
1696825200000|2023-10-09 04:20:00|2143.56|2142.06|2144.07|2142.57|2144.07|2142.57|2143.55|2142.05|0
1696825500000|2023-10-09 04:25:00|2143.61|2142.11|2144.52|2143.02|2144.52|2143.02|2143.61|2142.11|0
1696825800000|2023-10-09 04:30:00|2144.51|2143.01|2144.74|2143.24|2144.97|2143.47|2144.28|2142.78|0
1696826100000|2023-10-09 04:35:00|2144.97|2143.47|2145.45|2143.95|2145.45|2143.95|2144.97|2143.47|0
1696826400000|2023-10-09 04:40:00|2145.22|2143.72|2146.12|2144.62|2146.36|2144.86|2144.99|2143.49|0
1696826700000|2023-10-09 04:45:00|2145.89|2144.39|2145.95|2144.45|2146.35|2144.85|2145.21|2143.71|0
1696827000000|2023-10-09 04:50:00|2145.96|2144.46|2145.96|2144.46|2145.96|2144.46|2145.95|2144.45|0
1696827300000|2023-10-09 04:55:00|2145.95|2144.45|2145.52|2144.02|2145.97|2144.47|2145.51|2144.01|0
1696827600000|2023-10-09 05:00:00|2145.51|2144.01|2146.43|2144.93|2146.89|2145.39|2145.06|2143.56|0
1696827900000|2023-10-09 05:05:00|2146.44|2144.94|2146.24|2144.74|2147.35|2145.85|2145.98|2144.48|0
1696828200000|2023-10-09 05:10:00|2145.79|2144.29|2146.23|2144.73|2146.7|2145.2|2145.79|2144.29|0
1696828500000|2023-10-09 05:15:00|2146.01|2144.51|2146.24|2144.74|2146.7|2145.2|2145.79|2144.29|0
1696828800000|2023-10-09 05:20:00|2145.79|2144.29|2145.7|2144.2|2146.15|2144.65|2145.69|2144.19|0
1696829100000|2023-10-09 05:25:00|2145.71|2144.21|2146.18|2144.68|2146.18|2144.68|2145.71|2144.21|0
1696829400000|2023-10-09 05:30:00|2144.81|2143.31|2144.82|2143.32|2145.28|2143.78|2144.35|2142.85|0
1696829700000|2023-10-09 05:35:00|2145.27|2143.77|2144.83|2143.33|2145.28|2143.78|2144.37|2142.87|0
1696830000000|2023-10-09 05:40:00|2144.38|2142.88|2143.93|2142.43|2144.38|2142.88|2143.92|2142.42|0
1696830300000|2023-10-09 05:45:00|2144.84|2143.34|2144.61|2143.11|2144.85|2143.35|2144.38|2142.88|0
1696830600000|2023-10-09 05:50:00|2144.38|2142.88|2144.84|2143.34|2145.29|2143.79|2144.38|2142.88|0
1696830900000|2023-10-09 05:55:00|2144.83|2143.33|2145.3|2143.8|2145.3|2143.8|2144.38|2142.88|0
1696831200000|2023-10-09 06:00:00|2145.75|2144.25|2147.72|2146.22|2148.93|2147.43|2145.73|2144.23|0
1696831500000|2023-10-09 06:05:00|2147.73|2146.23|2147.94|2146.44|2148.18|2146.68|2146.53|2145.03|0
1696831800000|2023-10-09 06:10:00|2147.95|2146.45|2148.35|2146.85|2148.4|2146.9|2145.91|2144.41|0
1696832100000|2023-10-09 06:15:00|2147.9|2146.4|2148.02|2146.52|2148.81|2147.31|2147.43|2145.93|0
1696832400000|2023-10-09 06:20:00|2147.57|2146.07|2149.1|2147.6|2149.12|2147.62|2147.57|2146.07|0
1696832700000|2023-10-09 06:25:00|2148.65|2147.15|2149.55|2148.05|2149.57|2148.07|2148.64|2147.14|0
1696833000000|2023-10-09 06:30:00|2149.1|2147.6|2151.1|2149.7|2151.35|2149.95|2148.63|2147.13|181
1696833300000|2023-10-09 06:35:00|2151.23|2149.83|2150.73|2149.33|2151.23|2149.83|2150.1|2148.7|22
1696833600000|2023-10-09 06:40:00|2150.85|2149.45|2150.98|2149.58|2151.48|2150.08|2150.73|2149.33|35
1696833900000|2023-10-09 06:45:00|2150.85|2149.45|2149.85|2148.45|2150.98|2149.58|2149.85|2148.45|7
1696834200000|2023-10-09 06:50:00|2149.35|2147.95|2147.35|2145.95|2149.35|2147.95|2146.98|2145.58|143
1696834500000|2023-10-09 06:55:00|2147.4|2145.9|2146.5|2145|2147.62|2146.12|2146.01|2144.51|0
1696834800000|2023-10-09 07:00:00|2146.05|2144.55|2142.78|2142.28|2146.4|2145.9|2141.28|2140.78|3636
1696835100000|2023-10-09 07:05:00|2142.65|2142.15|2140.28|2139.78|2145.03|2144.53|2140.28|2139.78|2424
1696835400000|2023-10-09 07:10:00|2140.03|2139.53|2138.53|2138.03|2142.53|2142.03|2138.28|2137.78|1735
1696835700000|2023-10-09 07:15:00|2138.28|2137.78|2136.28|2135.78|2139.78|2139.28|2135.53|2135.03|1855
1696836000000|2023-10-09 07:20:00|2136.03|2135.53|2135.03|2134.53|2136.53|2136.03|2133.53|2133.03|1483
1696836300000|2023-10-09 07:25:00|2135.28|2134.78|2138.65|2138.15|2138.78|2138.28|2134.53|2134.03|1653
1696836600000|2023-10-09 07:30:00|2138.78|2138.28|2140.28|2139.78|2141.03|2140.53|2138.03|2137.53|1867
1696836900000|2023-10-09 07:35:00|2140.53|2140.03|2139.03|2138.53|2142.28|2141.78|2139.03|2138.53|1538
1696837200000|2023-10-09 07:40:00|2138.78|2138.28|2135.03|2134.53|2138.78|2138.28|2135.03|2134.53|1415
1696837500000|2023-10-09 07:45:00|2134.78|2134.28|2137.53|2137.03|2137.53|2137.03|2134.03|2133.53|1451
1696837800000|2023-10-09 07:50:00|2137.28|2136.78|2138.78|2138.28|2140.53|2140.03|2137.15|2136.65|1178
1696838100000|2023-10-09 07:55:00|2139.03|2138.53|2139.53|2139.03|2140.28|2139.78|2138.28|2137.78|990
1696838400000|2023-10-09 08:00:00|2139.28|2138.78|2137.28|2136.78|2140.03|2139.53|2136.78|2136.28|1340
1696838700000|2023-10-09 08:05:00|2137.53|2137.03|2138.53|2138.03|2139.28|2138.78|2136.78|2136.28|832
1696839000000|2023-10-09 08:10:00|2138.78|2138.28|2137.53|2137.03|2139.78|2139.28|2136.78|2136.28|806
1696839300000|2023-10-09 08:15:00|2137.28|2136.78|2136.9|2136.4|2138.03|2137.53|2136.03|2135.53|736
1696839600000|2023-10-09 08:20:00|2137.03|2136.53|2136.03|2135.53|2138.28|2137.78|2136.03|2135.53|573
1696839900000|2023-10-09 08:25:00|2135.9|2135.4|2134.53|2134.03|2136.65|2136.15|2134.28|2133.78|780
1696840200000|2023-10-09 08:30:00|2134.28|2133.78|2136.53|2136.03|2138.03|2137.53|2134.28|2133.78|742
1696840500000|2023-10-09 08:35:00|2136.28|2135.78|2138.78|2138.28|2139.28|2138.78|2136.28|2135.78|707
1696840800000|2023-10-09 08:40:00|2139.03|2138.53|2139.28|2138.78|2140.03|2139.53|2138.65|2138.15|495
1696841100000|2023-10-09 08:45:00|2139.53|2139.03|2141.65|2141.15|2142.03|2141.53|2139.53|2139.03|966
1696841400000|2023-10-09 08:50:00|2141.78|2141.28|2144.03|2143.53|2144.28|2143.78|2141.78|2141.28|973
1696841700000|2023-10-09 08:55:00|2144.28|2143.78|2146.03|2145.53|2146.28|2145.78|2144.28|2143.78|1433
1696842000000|2023-10-09 09:00:00|2145.78|2145.28|2147.28|2146.78|2147.28|2146.78|2145.03|2144.53|870
1696842300000|2023-10-09 09:05:00|2147.15|2146.65|2147.78|2147.28|2148.78|2148.28|2147.03|2146.53|1153
1696842600000|2023-10-09 09:10:00|2147.9|2147.4|2148.28|2147.78|2149.03|2148.53|2146.78|2146.28|645
1696842900000|2023-10-09 09:15:00|2148.53|2148.03|2149.03|2148.53|2149.78|2149.28|2147.78|2147.28|594
1696843200000|2023-10-09 09:20:00|2148.78|2148.28|2150.03|2149.53|2150.28|2149.78|2148.78|2148.28|551
1696843500000|2023-10-09 09:25:00|2149.9|2149.4|2149.78|2149.28|2151.28|2150.78|2149.78|2149.28|799
1696843800000|2023-10-09 09:30:00|2149.9|2149.4|2148.78|2148.28|2150.28|2149.78|2148.28|2147.78|567
1696844100000|2023-10-09 09:35:00|2148.53|2148.03|2147.78|2147.28|2149.78|2149.28|2147.78|2147.28|596
1696844400000|2023-10-09 09:40:00|2147.9|2147.4|2147.15|2146.65|2148.03|2147.53|2146.78|2146.28|625
1696844700000|2023-10-09 09:45:00|2147.28|2146.78|2145.53|2145.03|2147.53|2147.03|2145.53|2145.03|545
1696845000000|2023-10-09 09:50:00|2145.78|2145.28|2146.28|2145.78|2147.28|2146.78|2145.53|2145.03|512
1696845300000|2023-10-09 09:55:00|2146.03|2145.53|2145.9|2145.4|2146.9|2146.4|2145.53|2145.03|563
1696845600000|2023-10-09 10:00:00|2146.03|2145.53|2146.06|2145.56|2146.78|2146.28|2145.78|2145.28|390
1696845900000|2023-10-09 10:05:00|2145.93|2145.43|2146.56|2146.06|2147.06|2146.56|2145.56|2145.06|439
1696846200000|2023-10-09 10:10:00|2146.43|2145.93|2147.06|2146.56|2147.56|2147.06|2146.31|2145.81|302
1696846500000|2023-10-09 10:15:00|2146.81|2146.31|2146.31|2145.81|2148.06|2147.56|2146.06|2145.56|470
1696846800000|2023-10-09 10:20:00|2146.06|2145.56|2146.31|2145.81|2147.31|2146.81|2145.56|2145.06|452
1696847100000|2023-10-09 10:25:00|2146.18|2145.68|2145.31|2144.81|2146.56|2146.06|2144.81|2144.31|277
1696847400000|2023-10-09 10:30:00|2145.56|2145.06|2144.56|2144.06|2145.56|2145.06|2144.31|2143.81|645
1696847700000|2023-10-09 10:35:00|2144.43|2143.93|2145.06|2144.56|2146.06|2145.56|2144.06|2143.56|508
1696848000000|2023-10-09 10:40:00|2144.93|2144.43|2143.81|2143.31|2145.06|2144.56|2143.56|2143.06|227
1696848300000|2023-10-09 10:45:00|2144.06|2143.56|2143.81|2143.31|2144.56|2144.06|2143.56|2143.06|127
1696848600000|2023-10-09 10:50:00|2143.56|2143.06|2142.31|2141.81|2143.56|2143.06|2142.06|2141.56|437
1696848900000|2023-10-09 10:55:00|2142.18|2141.68|2141.31|2140.81|2142.43|2141.93|2141.06|2140.56|313
1696849200000|2023-10-09 11:00:00|2141.56|2141.06|2140.81|2140.31|2142.56|2142.06|2140.43|2139.93|486
1696849500000|2023-10-09 11:05:00|2140.56|2140.06|2140.81|2140.31|2141.06|2140.56|2139.56|2139.06|449
1696849800000|2023-10-09 11:10:00|2140.68|2140.18|2140.81|2140.31|2142.06|2141.56|2140.56|2140.06|379
1696850100000|2023-10-09 11:15:00|2141.06|2140.56|2140.18|2139.68|2141.31|2140.81|2139.56|2139.06|271
1696850400000|2023-10-09 11:20:00|2140.06|2139.56|2139.81|2139.31|2140.31|2139.81|2139.56|2139.06|284
1696850700000|2023-10-09 11:25:00|2139.56|2139.06|2139.31|2138.81|2139.81|2139.31|2138.56|2138.06|298
1696851000000|2023-10-09 11:30:00|2139.06|2138.56|2138.31|2137.81|2139.31|2138.81|2138.31|2137.81|320
1696851300000|2023-10-09 11:35:00|2138.43|2137.93|2137.81|2137.31|2138.56|2138.06|2137.56|2137.06|301
1696851600000|2023-10-09 11:40:00|2138|2137.5|2137.5|2137|2138.5|2138|2137.25|2136.75|311
1696851900000|2023-10-09 11:45:00|2137.62|2137.12|2137.62|2137.12|2138.25|2137.75|2137.25|2136.75|397
1696852200000|2023-10-09 11:50:00|2137.5|2137|2138|2137.5|2138.25|2137.75|2137.25|2136.75|389
1696852500000|2023-10-09 11:55:00|2137.75|2137.25|2138|2137.5|2138|2137.5|2137|2136.5|353
1696852800000|2023-10-09 12:00:00|2137.87|2137.37|2137.25|2136.75|2138.25|2137.75|2137|2136.5|491
1696853100000|2023-10-09 12:05:00|2137.5|2137|2138.25|2137.75|2138.75|2138.25|2137.25|2136.75|574
1696853400000|2023-10-09 12:10:00|2138.37|2137.87|2138.75|2138.25|2139|2138.5|2137.5|2137|490
1696853700000|2023-10-09 12:15:00|2138.87|2138.37|2137.87|2137.37|2139.87|2139.37|2137.25|2136.75|1051
1696854000000|2023-10-09 12:20:00|2137.75|2137.25|2136.25|2135.75|2137.75|2137.25|2135.75|2135.25|920
1696854300000|2023-10-09 12:25:00|2136.12|2135.62|2137.25|2136.75|2138|2137.5|2136|2135.5|487
1696854600000|2023-10-09 12:30:00|2137|2136.5|2135.25|2134.75|2137.25|2136.75|2134.25|2133.75|717
1696854900000|2023-10-09 12:35:00|2135.5|2135|2133.75|2133.25|2136.75|2136.25|2133.75|2133.25|575
1696855200000|2023-10-09 12:40:00|2133.5|2133|2132.75|2132.25|2134|2133.5|2132.25|2131.75|623
1696855500000|2023-10-09 12:45:00|2132.5|2132|2134.75|2134.25|2135|2134.5|2132.5|2132|560
1696855800000|2023-10-09 12:50:00|2135|2134.5|2136.5|2136|2136.5|2136|2134.5|2134|632
1696856100000|2023-10-09 12:55:00|2136.25|2135.75|2134.25|2133.75|2136.25|2135.75|2134.25|2133.75|350
1696856400000|2023-10-09 13:00:00|2134.12|2133.62|2137|2136.5|2137.5|2137|2134|2133.5|737
1696856700000|2023-10-09 13:05:00|2137.25|2136.75|2135|2134.5|2137.25|2136.75|2134.25|2133.75|433
1696857000000|2023-10-09 13:10:00|2135.25|2134.75|2134.5|2134|2135.75|2135.25|2134|2133.5|343
1696857300000|2023-10-09 13:15:00|2134.37|2133.87|2133|2132.5|2134.75|2134.25|2132.5|2132|496
1696857600000|2023-10-09 13:20:00|2132.75|2132.25|2135.75|2135.25|2135.87|2135.37|2132.37|2131.87|667
1696857900000|2023-10-09 13:25:00|2135.5|2135|2135.75|2135.25|2137.25|2136.75|2135.5|2135|754
1696858200000|2023-10-09 13:30:00|2136|2135.5|2136.25|2135.75|2137.5|2137|2135.25|2134.75|1116
1696858500000|2023-10-09 13:35:00|2136|2135.5|2136.87|2136.37|2137.25|2136.75|2134.25|2133.75|980
1696858800000|2023-10-09 13:40:00|2136.75|2136.25|2139|2138.5|2139.25|2138.75|2136|2135.5|1149
1696859100000|2023-10-09 13:45:00|2139.12|2138.62|2138.5|2138|2140.25|2139.75|2136.75|2136.25|971
1696859400000|2023-10-09 13:50:00|2138.75|2138.25|2137.75|2137.25|2139|2138.5|2136.75|2136.25|811
1696859700000|2023-10-09 13:55:00|2138|2137.5|2139.5|2139|2140|2139.5|2137.62|2137.12|802
1696860000000|2023-10-09 14:00:00|2139.75|2139.25|2136.25|2135.75|2140.5|2140|2136.25|2135.75|932
1696860300000|2023-10-09 14:05:00|2136.12|2135.62|2134.75|2134.25|2136.5|2136|2133.5|2133|735
1696860600000|2023-10-09 14:10:00|2134.56|2134.06|2134.81|2134.31|2135.56|2135.06|2133.56|2133.06|671
1696860900000|2023-10-09 14:15:00|2134.56|2134.06|2135.06|2134.56|2135.56|2135.06|2134.31|2133.81|596
1696861200000|2023-10-09 14:20:00|2134.81|2134.31|2135.81|2135.31|2135.93|2135.43|2133.31|2132.81|678
1696861500000|2023-10-09 14:25:00|2135.56|2135.06|2134.06|2133.56|2135.81|2135.31|2133.31|2132.81|824
1696861800000|2023-10-09 14:30:00|2134.31|2133.81|2133.81|2133.31|2135.06|2134.56|2133.81|2133.31|640
1696862100000|2023-10-09 14:35:00|2133.68|2133.18|2134.06|2133.56|2134.81|2134.31|2133.31|2132.81|776
1696862400000|2023-10-09 14:40:00|2134.31|2133.81|2135.81|2135.31|2136.43|2135.93|2133.56|2133.06|685
1696862700000|2023-10-09 14:45:00|2135.56|2135.06|2132.56|2132.06|2136.06|2135.56|2132.56|2132.06|950
1696863000000|2023-10-09 14:50:00|2132.68|2132.18|2133.06|2132.56|2134.06|2133.56|2131.81|2131.31|1442
1696863300000|2023-10-09 14:55:00|2132.81|2132.31|2133.06|2132.56|2133.81|2133.31|2132.56|2132.06|1110
1696863600000|2023-10-09 15:00:00|2132.81|2132.31|2132.68|2132.18|2133.31|2132.81|2132.06|2131.56|992
1696863900000|2023-10-09 15:05:00|2132.56|2132.06|2130.93|2130.43|2132.81|2132.31|2130.81|2130.31|922
1696864200000|2023-10-09 15:10:00|2131.06|2130.56|2131.56|2131.06|2132.56|2132.06|2130.56|2130.06|1080
1696864500000|2023-10-09 15:15:00|2131.81|2131.31|2132.81|2132.31|2133.06|2132.56|2131.56|2131.06|1348
1696864800000|2023-10-09 15:20:00|2132.68|2132.18|2133.05|2131.55|2133.18|2132.68|2132.06|2131.55|2351
1696865100000|2023-10-09 15:25:00|2133.06|2131.56|2133.57|2132.07|2134.03|2132.53|2133.05|2131.55|707
1696865400000|2023-10-09 15:30:00|2133.58|2132.08|2135.26|2133.86|2135.26|2133.86|2132.76|2131.36|333
1696865700000|2023-10-09 15:35:00|2135.13|2133.73|2134.88|2133.48|2135.51|2134.11|2134.01|2132.61|160
1696866000000|2023-10-09 15:40:00|2134.76|2133.36|2134.13|2132.73|2135.13|2133.73|2133.88|2132.48|48
1696866300000|2023-10-09 15:45:00|2134.26|2132.86|2134.13|2132.73|2134.88|2133.48|2133.01|2131.61|108
1696866600000|2023-10-09 15:50:00|2134.01|2132.61|2134.38|2132.98|2134.88|2133.48|2134.01|2132.61|8
1696866900000|2023-10-09 15:55:00|2134.51|2133.11|2134.93|2133.43|2135.13|2133.73|2134.13|2132.73|13
1696867200000|2023-10-09 16:00:00|2135.38|2133.88|2134.9|2133.4|2135.39|2133.89|2134.89|2133.39|0
1696867500000|2023-10-09 16:05:00|2134.91|2133.41|2136.35|2134.85|2136.79|2135.29|2134.91|2133.41|0
1696867800000|2023-10-09 16:10:00|2136.8|2135.3|2136.35|2134.85|2136.81|2135.31|2136.33|2134.83|0
1696868100000|2023-10-09 16:15:00|2136.36|2134.86|2136.84|2135.34|2136.84|2135.34|2136.35|2134.85|0
1696868400000|2023-10-09 16:20:00|2136.83|2135.33|2137.29|2135.79|2137.78|2136.28|2136.37|2134.87|0
1696868700000|2023-10-09 16:25:00|2137.3|2135.8|2135.86|2134.36|2137.3|2135.8|2135.86|2134.36|0
1696869000000|2023-10-09 16:30:00|2135.87|2134.37|2135.89|2134.39|2136.35|2134.85|2135.41|2133.91|0
1696869300000|2023-10-09 16:35:00|2135.88|2134.38|2135.39|2133.89|2135.88|2134.38|2134.93|2133.43|0
1696869600000|2023-10-09 16:40:00|2135.4|2133.9|2134.46|2132.96|2135.4|2133.9|2134.45|2132.95|0
1696869900000|2023-10-09 16:45:00|2134.91|2133.41|2134.93|2133.43|2134.94|2133.44|2133.98|2132.48|0
1696870200000|2023-10-09 16:50:00|2134.94|2133.44|2134.94|2133.44|2135.41|2133.91|2134.92|2133.42|0
1696870500000|2023-10-09 16:55:00|2134.93|2133.43|2134.93|2133.43|2134.95|2133.45|2133.97|2132.47|0
1696870800000|2023-10-09 17:00:00|2134.94|2133.44|2134.94|2133.44|2135.42|2133.92|2134.47|2132.97|0
1696871100000|2023-10-09 17:05:00|2134.95|2133.45|2135.88|2134.38|2135.88|2134.38|2134.93|2133.43|0
1696871400000|2023-10-09 17:10:00|2135.87|2134.37|2136.33|2134.83|2136.35|2134.85|2135.4|2133.9|0
1696871700000|2023-10-09 17:15:00|2136.34|2134.84|2136.8|2135.3|2136.82|2135.32|2136.33|2134.83|0
1696872000000|2023-10-09 17:20:00|2136.81|2135.31|2136.06|2134.56|2136.81|2135.31|2135.57|2134.07|0
1696872300000|2023-10-09 17:25:00|2136.51|2135.01|2137.93|2136.43|2137.93|2136.43|2136.51|2135.01|0
1696872600000|2023-10-09 17:30:00|2138.83|2137.33|2139.76|2138.26|2139.77|2138.27|2138.31|2136.81|0
1696872900000|2023-10-09 17:35:00|2139.75|2138.25|2140.25|2138.75|2140.25|2138.75|2139.29|2137.79|0
1696873200000|2023-10-09 17:40:00|2140.24|2138.74|2141.75|2140.25|2142.22|2140.72|2140.24|2138.74|0
1696873500000|2023-10-09 17:45:00|2141.74|2140.24|2142.29|2140.79|2143.22|2141.72|2141.74|2140.24|0
1696873800000|2023-10-09 17:50:00|2142.52|2141.02|2142.42|2140.92|2142.89|2141.39|2141.96|2140.46|0
1696874100000|2023-10-09 17:55:00|2142.41|2140.91|2143.36|2141.86|2143.8|2142.3|2142.41|2140.91|0
1696874400000|2023-10-09 18:00:00|2143.37|2141.87|2143.36|2141.86|2143.82|2142.32|2142.42|2140.92|0
1696874700000|2023-10-09 18:05:00|2143.35|2141.85|2144.37|2142.87|2144.86|2143.36|2142.9|2141.4|0
1696875000000|2023-10-09 18:10:00|2144.36|2142.86|2143.9|2142.4|2144.84|2143.34|2143.89|2142.39|0
1696875300000|2023-10-09 18:15:00|2143.91|2142.41|2143.83|2142.33|2144.84|2143.34|2143.83|2142.33|0
1696875600000|2023-10-09 18:20:00|2143.82|2142.32|2144.3|2142.8|2144.3|2142.8|2143.81|2142.31|0
1696875900000|2023-10-09 18:25:00|2144.29|2142.79|2144.32|2142.82|2144.32|2142.82|2143.83|2142.33|0
1696876200000|2023-10-09 18:30:00|2144.77|2143.27|2143.79|2142.29|2144.79|2143.29|2143.79|2142.29|0
1696876500000|2023-10-09 18:35:00|2143.8|2142.3|2144.26|2142.76|2144.26|2142.76|2142.85|2141.35|0
1696876800000|2023-10-09 18:40:00|2144.27|2142.77|2145.67|2144.17|2145.68|2144.18|2144.26|2142.76|0
1696877100000|2023-10-09 18:45:00|2145.66|2144.16|2145.19|2143.69|2145.67|2144.17|2144.72|2143.22|0
1696877400000|2023-10-09 18:50:00|2145.18|2143.68|2145.2|2143.7|2145.2|2143.7|2144.26|2142.76|0
1696877700000|2023-10-09 18:55:00|2145.21|2143.71|2144.76|2143.26|2145.69|2144.19|2144.75|2143.25|0
1696878000000|2023-10-09 19:00:00|2144.75|2143.25|2144.28|2142.78|2145.21|2143.71|2143.79|2142.29|0
1696878300000|2023-10-09 19:05:00|2144.27|2142.77|2144.33|2142.83|2144.77|2143.27|2143.87|2142.37|0
1696878600000|2023-10-09 19:10:00|2144.34|2142.84|2144.3|2142.8|2144.81|2143.31|2143.85|2142.35|0
1696878900000|2023-10-09 19:15:00|2144.31|2142.81|2143.38|2141.88|2144.31|2142.81|2143.37|2141.87|0
1696879200000|2023-10-09 19:20:00|2143.37|2141.87|2143.85|2142.35|2143.86|2142.36|2143.36|2141.86|0
1696879500000|2023-10-09 19:25:00|2143.84|2142.34|2143.85|2142.35|2144.32|2142.82|2143.38|2141.88|0
1696879800000|2023-10-09 19:30:00|2143.84|2142.34|2143.35|2141.85|2144.29|2142.79|2143.34|2141.84|0
1696880100000|2023-10-09 19:35:00|2143.34|2141.84|2143.34|2141.84|2143.8|2142.3|2142.88|2141.38|0
1696880400000|2023-10-09 19:40:00|2143.35|2141.85|2142.86|2141.36|2143.35|2141.85|2142.4|2140.9|0
1696880700000|2023-10-09 19:45:00|2142.85|2141.35|2142.89|2141.39|2142.9|2141.4|2142.4|2140.9|0
1696881000000|2023-10-09 19:50:00|2142.88|2141.38|2143.35|2141.85|2143.36|2141.86|2142.41|2140.91|0
1696881300000|2023-10-09 19:55:00|2143.36|2141.86|2143.4|2141.9|2143.83|2142.33|2142.91|2141.41|0
1696881600000|2023-10-09 20:00:00|2143.71|2142.21|2144.47|2142.97|2144.47|2142.97|2143.29|2141.79|0
1696881900000|2023-10-09 20:05:00|2144.33|2142.83|2144.15|2142.65|2144.71|2143.21|2143.92|2142.42|0
1696882200000|2023-10-09 20:10:00|2144.24|2142.74|2144.01|2142.51|2144.24|2142.74|2143.92|2142.42|0
1696882500000|2023-10-09 20:15:00|2144.15|2142.65|2144.24|2142.74|2144.33|2142.83|2144.01|2142.51|0
1696882800000|2023-10-09 20:20:00|2144.15|2142.65|2143.92|2142.42|2144.15|2142.65|2143.82|2142.32|0
1696883100000|2023-10-09 20:25:00|2144.01|2142.51|2143.45|2141.95|2144.01|2142.51|2143.36|2141.86|0
1696883400000|2023-10-09 20:30:00|2143.46|2141.96|2143.68|2142.18|2143.68|2142.18|2143.45|2141.95|0
1696883700000|2023-10-09 20:35:00|2143.59|2142.09|2143.45|2141.95|2143.59|2142.09|2143.36|2141.86|0
1696884000000|2023-10-09 20:40:00|2143.36|2141.86|2143.26|2141.76|2143.36|2141.86|2143.13|2141.63|0
1696884300000|2023-10-09 20:45:00|2143.13|2141.63|2143.13|2141.63|2143.26|2141.76|2143.13|2141.63|0
1696884600000|2023-10-09 20:50:00|2143.26|2141.76|2143.36|2141.86|2143.68|2142.18|2143.13|2141.63|0
1696884900000|2023-10-09 20:55:00|2143.35|2141.85|2143.27|2141.77|2143.4|2141.9|2143.13|2141.63|0
1696885200000|2023-10-09 21:00:00|2143.36|2141.86|2143.36|2141.86|2143.36|2141.86|2143.27|2141.77|0
1696885500000|2023-10-09 21:05:00|2143.5|2142|2143.36|2141.86|2143.5|2142|2143.36|2141.86|0
1696886100000|2023-10-09 21:15:00|2143.4|2141.9|2143.4|2141.9|2143.4|2141.9|2143.4|2141.9|0
1696886400000|2023-10-09 21:20:00|2143.41|2141.91|2143.31|2141.81|2143.5|2142|2143.31|2141.81|0
1696886700000|2023-10-09 21:25:00|2143.32|2141.82|2143.4|2141.9|2143.4|2141.9|2143.32|2141.82|0
1696887000000|2023-10-09 21:30:00|2143.41|2141.91|2143.4|2141.9|2143.45|2141.95|2143.36|2141.86|0
1696887300000|2023-10-09 21:35:00|2143.41|2141.91|2143.54|2142.04|2143.54|2142.04|2143.4|2141.9|0
1696887600000|2023-10-09 21:40:00|2143.55|2142.05|2143.22|2141.72|2143.64|2142.14|2143.22|2141.72|0
1696887900000|2023-10-09 21:45:00|2143.21|2141.71|2143.21|2141.71|2143.21|2141.71|2143.21|2141.71|0
1696888200000|2023-10-09 21:50:00|2143.16|2141.66|2143.21|2141.71|2143.21|2141.71|2143.16|2141.66|0
1696888500000|2023-10-09 21:55:00|2143.25|2141.75|2143.16|2141.66|2143.25|2141.75|2143.16|2141.66|0
1696888800000|2023-10-09 22:00:00|2143.17|2141.67|2142.88|2141.38|2143.44|2141.94|2142.88|2141.38|0
1696889100000|2023-10-09 22:05:00|2142.79|2141.29|2142.82|2141.32|2142.82|2141.32|2142.7|2141.2|0
1696889400000|2023-10-09 22:10:00|2142.83|2141.33|2142.96|2141.46|2142.96|2141.46|2142.82|2141.32|0
1696889700000|2023-10-09 22:15:00|2142.97|2141.47|2143.06|2141.56|2143.19|2141.69|2142.96|2141.46|0
1696890000000|2023-10-09 22:20:00|2143.19|2141.69|2143.19|2141.69|2143.24|2141.74|2142.96|2141.46|0
1696890300000|2023-10-09 22:25:00|2143.2|2141.7|2143.29|2141.79|2143.38|2141.88|2142.96|2141.46|0
1696890600000|2023-10-09 22:30:00|2143.38|2141.88|2143.29|2141.79|2143.38|2141.88|2143.19|2141.69|0
1696891200000|2023-10-09 22:40:00|2143.28|2141.78|2143.29|2141.79|2143.29|2141.79|2143.19|2141.69|0
1696891500000|2023-10-09 22:45:00|2143.28|2141.78|2143.22|2141.72|2143.29|2141.79|2143.06|2141.56|0
1696891800000|2023-10-09 22:50:00|2143.23|2141.73|2143.09|2141.59|2143.32|2141.82|2143.09|2141.59|0
1696892100000|2023-10-09 22:55:00|2143.08|2141.58|2143.09|2141.59|2143.09|2141.59|2142.99|2141.49|0
1696892400000|2023-10-09 23:00:00|2143.08|2141.58|2143.08|2141.58|2143.08|2141.58|2142.98|2141.48|0
1696892700000|2023-10-09 23:05:00|2143.21|2141.71|2143.31|2141.81|2143.31|2141.81|2143.08|2141.58|0
1696893000000|2023-10-09 23:10:00|2143.3|2141.8|2143.54|2142.04|2143.54|2142.04|2143.21|2141.71|0
1696893300000|2023-10-09 23:15:00|2143.4|2141.9|2143.4|2141.9|2143.54|2142.04|2143.4|2141.9|0
1696893600000|2023-10-09 23:20:00|2143.35|2141.85|2143.54|2142.04|2143.54|2142.04|2143.35|2141.85|0
1696893900000|2023-10-09 23:25:00|2143.4|2141.9|2143.4|2141.9|2143.54|2142.04|2143.4|2141.9|0
1696894200000|2023-10-09 23:30:00|2143.41|2141.91|2143.39|2141.89|2143.54|2142.04|2143.39|2141.89|0
1696894500000|2023-10-09 23:35:00|2143.3|2141.8|2143.39|2141.89|2143.39|2141.89|2143.25|2141.75|0
1696894800000|2023-10-09 23:40:00|2143.3|2141.8|2142.97|2141.47|2143.3|2141.8|2142.83|2141.33|0
1696895100000|2023-10-09 23:45:00|2143.02|2141.52|2143.2|2141.7|2143.3|2141.8|2142.97|2141.47|0
1696895400000|2023-10-09 23:50:00|2143.21|2141.71|2143.53|2142.03|2143.53|2142.03|2143.2|2141.7|0
1696895700000|2023-10-09 23:55:00|2143.48|2141.98|2143.53|2142.03|2143.62|2142.12|2143.39|2141.89|0
1696896000000|2023-10-10 00:00:00|2143.62|2142.12|2143.3|2141.8|2143.76|2142.26|2143.3|2141.8|0
1696896300000|2023-10-10 00:05:00|2143.29|2141.79|2143.86|2142.36|2144.18|2142.68|2142.97|2141.47|0
1696896600000|2023-10-10 00:10:00|2143.9|2142.4|2143.2|2141.7|2143.95|2142.45|2142.94|2141.44|0
1696896900000|2023-10-10 00:15:00|2143.07|2141.57|2147.62|2146.12|2147.62|2146.12|2143.07|2141.57|0
1696897200000|2023-10-10 00:20:00|2148.07|2146.57|2148.52|2147.02|2148.52|2147.02|2147.61|2146.11|0
1696897500000|2023-10-10 00:25:00|2148.97|2147.47|2148.99|2147.49|2149.45|2147.95|2148.97|2147.47|0
1696897800000|2023-10-10 00:30:00|2149.22|2147.72|2149.43|2147.93|2149.45|2147.95|2148.98|2147.48|0
1696898100000|2023-10-10 00:35:00|2149.88|2148.38|2150.36|2148.86|2150.37|2148.87|2149.43|2147.93|0
1696898400000|2023-10-10 00:40:00|2149.91|2148.41|2149.46|2147.96|2150.36|2148.86|2149.46|2147.96|0
1696898700000|2023-10-10 00:45:00|2149.91|2148.41|2150.82|2149.32|2150.82|2149.32|2149.91|2148.41|0
1696899000000|2023-10-10 00:50:00|2150.59|2149.09|2150.83|2149.33|2150.83|2149.33|2150.59|2149.09|0
1696899300000|2023-10-10 00:55:00|2150.38|2148.88|2149.92|2148.42|2150.83|2149.33|2149.91|2148.41|0
1696899600000|2023-10-10 01:00:00|2149.91|2148.41|2150.83|2149.33|2150.83|2149.33|2149.91|2148.41|0
1696899900000|2023-10-10 01:05:00|2150.82|2149.32|2150.38|2148.88|2150.83|2149.33|2150.37|2148.87|0
1696900200000|2023-10-10 01:10:00|2149.93|2148.43|2151.75|2150.25|2151.75|2150.25|2149.93|2148.43|0
1696900500000|2023-10-10 01:15:00|2152.2|2150.7|2152.22|2150.72|2152.23|2150.73|2151.77|2150.27|0
1696900800000|2023-10-10 01:20:00|2152.23|2150.73|2152.46|2150.96|2152.69|2151.19|2151.32|2149.82|0
1696901100000|2023-10-10 01:25:00|2152.69|2151.19|2152.69|2151.19|2152.69|2151.19|2152.23|2150.73|0
1696901400000|2023-10-10 01:30:00|2152.68|2151.18|2152.69|2151.19|2152.7|2151.2|2151.78|2150.28|0
1696901700000|2023-10-10 01:35:00|2152.68|2151.18|2152.23|2150.73|2152.7|2151.2|2151.78|2150.28|0
1696902000000|2023-10-10 01:40:00|2152.24|2150.74|2151.78|2150.28|2152.69|2151.19|2151.77|2150.27|0
1696902300000|2023-10-10 01:45:00|2152.23|2150.73|2152.23|2150.73|2152.24|2150.74|2151.77|2150.27|0
1696902600000|2023-10-10 01:50:00|2151.78|2150.28|2151.78|2150.28|2152.23|2150.73|2151.78|2150.28|0
1696902900000|2023-10-10 01:55:00|2151.77|2150.27|2151.77|2150.27|2152.22|2150.72|2151.31|2149.81|0
1696903200000|2023-10-10 02:00:00|2152.22|2150.72|2152.68|2151.18|2153.13|2151.63|2152.22|2150.72|0
1696903500000|2023-10-10 02:05:00|2152.69|2151.19|2152.22|2150.72|2153.14|2151.64|2151.77|2150.27|0
1696903800000|2023-10-10 02:10:00|2152.44|2150.94|2151.76|2150.26|2152.67|2151.17|2151.76|2150.26|0
1696904100000|2023-10-10 02:15:00|2152.21|2150.71|2152.67|2151.17|2152.67|2151.17|2151.76|2150.26|0
1696904400000|2023-10-10 02:20:00|2152.22|2150.72|2151.3|2149.8|2152.22|2150.72|2151.3|2149.8|0
1696904700000|2023-10-10 02:25:00|2151.31|2149.81|2152.22|2150.72|2152.22|2150.72|2151.31|2149.81|0
1696905000000|2023-10-10 02:30:00|2152.67|2151.17|2151.76|2150.26|2152.67|2151.17|2151.76|2150.26|0
1696905300000|2023-10-10 02:35:00|2152.21|2150.71|2152.67|2151.17|2153.13|2151.63|2152.21|2150.71|0
1696905600000|2023-10-10 02:40:00|2152.66|2151.16|2153.11|2151.61|2153.57|2152.07|2152.43|2150.93|0
1696905900000|2023-10-10 02:45:00|2153.56|2152.06|2152.17|2150.67|2153.56|2152.06|2152.17|2150.67|0
1696906200000|2023-10-10 02:50:00|2151.72|2150.22|2151.72|2150.22|2152.18|2150.68|2151.72|2150.22|0
1696906500000|2023-10-10 02:55:00|2152.17|2150.67|2151.13|2149.63|2152.17|2150.67|2151.13|2149.63|0
1696906800000|2023-10-10 03:00:00|2151.12|2149.62|2151.58|2150.08|2151.58|2150.08|2151.11|2149.61|0
1696907100000|2023-10-10 03:05:00|2152.03|2150.53|2151.11|2149.61|2152.04|2150.54|2151.11|2149.61|0
1696907400000|2023-10-10 03:10:00|2151.12|2149.62|2151.58|2150.08|2152.03|2150.53|2151.11|2149.61|0
1696907700000|2023-10-10 03:15:00|2151.13|2149.63|2151.58|2150.08|2151.58|2150.08|2151.12|2149.62|0
1696908000000|2023-10-10 03:20:00|2151.13|2149.63|2151.13|2149.63|2151.58|2150.08|2151.12|2149.62|0
1696908300000|2023-10-10 03:25:00|2150.9|2149.4|2151.59|2150.09|2151.59|2150.09|2150.9|2149.4|0
1696908600000|2023-10-10 03:30:00|2151.58|2150.08|2151.58|2150.08|2152.04|2150.54|2151.12|2149.62|0
1696908900000|2023-10-10 03:35:00|2151.57|2150.07|2151.58|2150.08|2152.04|2150.54|2151.57|2150.07|0
1696909200000|2023-10-10 03:40:00|2151.57|2150.07|2151.58|2150.08|2151.58|2150.08|2151.12|2149.62|0
1696909500000|2023-10-10 03:45:00|2151.59|2150.09|2151.13|2149.63|2151.59|2150.09|2151.12|2149.62|0
1696909800000|2023-10-10 03:50:00|2151.12|2149.62|2151.13|2149.63|2151.13|2149.63|2150.67|2149.17|0
1696910100000|2023-10-10 03:55:00|2150.68|2149.18|2151.13|2149.63|2151.14|2149.64|2150.67|2149.17|0
1696910400000|2023-10-10 04:00:00|2150.9|2149.4|2150.67|2149.17|2151.13|2149.63|2150.67|2149.17|0
1696910700000|2023-10-10 04:05:00|2150.9|2149.4|2150.66|2149.16|2151.12|2149.62|2150.66|2149.16|0
1696911000000|2023-10-10 04:10:00|2150.21|2148.71|2150.66|2149.16|2150.67|2149.17|2150.21|2148.71|0
1696911300000|2023-10-10 04:15:00|2150.65|2149.15|2150.65|2149.15|2150.66|2149.16|2150.65|2149.15|0
1696911600000|2023-10-10 04:20:00|2150.66|2149.16|2151.11|2149.61|2151.11|2149.61|2150.65|2149.15|0
1696911900000|2023-10-10 04:25:00|2151.12|2149.62|2151.11|2149.61|2151.12|2149.62|2151.11|2149.61|0
1696912200000|2023-10-10 04:30:00|2151.12|2149.62|2151.57|2150.07|2151.57|2150.07|2151.11|2149.61|0
1696912500000|2023-10-10 04:35:00|2152.02|2150.52|2151.57|2150.07|2152.02|2150.52|2151.57|2150.07|0
1696912800000|2023-10-10 04:40:00|2151.58|2150.08|2151.13|2149.63|2152.04|2150.54|2151.12|2149.62|0
1696913100000|2023-10-10 04:45:00|2151.35|2149.85|2151.57|2150.07|2151.58|2150.08|2151.12|2149.62|0
1696913400000|2023-10-10 04:50:00|2151.56|2150.06|2151.56|2150.06|2151.57|2150.07|2151.11|2149.61|0
1696913700000|2023-10-10 04:55:00|2151.57|2150.07|2151.11|2149.61|2151.57|2150.07|2150.89|2149.39|0
1696914000000|2023-10-10 05:00:00|2151.34|2149.84|2150.21|2148.71|2151.57|2150.07|2150.2|2148.7|0
1696914300000|2023-10-10 05:05:00|2150.43|2148.93|2150.21|2148.71|2151.12|2149.62|2150.21|2148.71|0
1696914600000|2023-10-10 05:10:00|2150.44|2148.94|2150.18|2148.68|2150.66|2149.16|2150.18|2148.68|0
1696914900000|2023-10-10 05:15:00|2150.4|2148.9|2149.73|2148.23|2150.4|2148.9|2149.72|2148.22|0
1696915200000|2023-10-10 05:20:00|2150.18|2148.68|2149.73|2148.23|2150.18|2148.68|2149.73|2148.23|0
1696915500000|2023-10-10 05:25:00|2149.28|2147.78|2149.73|2148.23|2149.73|2148.23|2149.27|2147.77|0
1696915800000|2023-10-10 05:30:00|2149.72|2148.22|2149.27|2147.77|2151.32|2149.82|2149.27|2147.77|0
1696916100000|2023-10-10 05:35:00|2149.26|2147.76|2149.69|2148.19|2150.16|2148.66|2148.8|2147.3|0
1696916400000|2023-10-10 05:40:00|2150.14|2148.64|2150.6|2149.1|2152.42|2150.92|2150.14|2148.64|0
1696916700000|2023-10-10 05:45:00|2150.61|2149.11|2151.57|2150.07|2152.03|2150.53|2150.6|2149.1|0
1696917000000|2023-10-10 05:50:00|2151.56|2150.06|2150.2|2148.7|2151.56|2150.06|2149.75|2148.25|0
1696917300000|2023-10-10 05:55:00|2150.42|2148.92|2151.56|2150.06|2152.01|2150.51|2150.42|2148.92|0
1696917600000|2023-10-10 06:00:00|2151.55|2150.05|2150.2|2148.7|2151.56|2150.06|2149.74|2148.24|0
1696917900000|2023-10-10 06:05:00|2150.65|2149.15|2148.36|2146.86|2151.11|2149.61|2148.36|2146.86|0
1696918200000|2023-10-10 06:10:00|2149.26|2147.76|2149.09|2147.59|2149.72|2148.22|2148.8|2147.3|0
1696918500000|2023-10-10 06:15:00|2149.54|2148.04|2147.26|2145.76|2149.54|2148.04|2146.81|2145.31|0
1696918800000|2023-10-10 06:20:00|2147.27|2145.77|2148.17|2146.67|2148.18|2146.68|2147.26|2145.76|0
1696919100000|2023-10-10 06:25:00|2148.18|2146.68|2147.72|2146.22|2149.08|2147.58|2147.27|2145.77|0
1696919400000|2023-10-10 06:30:00|2148.17|2146.67|2148.13|2146.73|2148.76|2147.36|2147.13|2145.73|38
1696919700000|2023-10-10 06:35:00|2148.63|2147.23|2148.76|2147.36|2149.38|2147.98|2148.51|2147.11|89
1696920000000|2023-10-10 06:40:00|2149.26|2147.86|2148.51|2147.11|2149.26|2147.86|2148.51|2147.11|28
1696920300000|2023-10-10 06:45:00|2148.38|2146.98|2148.76|2147.36|2149.01|2147.61|2148.13|2146.73|44
1696920600000|2023-10-10 06:50:00|2149.01|2147.61|2149.76|2148.36|2149.76|2148.36|2149.01|2147.61|39
1696920900000|2023-10-10 06:55:00|2149.58|2148.08|2149.95|2148.45|2150.5|2149|2149.58|2148.08|4
1696921200000|2023-10-10 07:00:00|2149.94|2148.44|2160.06|2159.56|2162.06|2161.56|2149.06|2148.44|5597
1696921500000|2023-10-10 07:05:00|2160.31|2159.81|2164.81|2164.31|2165.81|2165.31|2160.06|2159.56|3208
1696921800000|2023-10-10 07:10:00|2165.06|2164.56|2167.81|2167.31|2168.06|2167.56|2165.06|2164.56|2760
1696922100000|2023-10-10 07:15:00|2168.06|2167.56|2169.81|2169.31|2170.06|2169.56|2167.31|2166.81|2407
1696922400000|2023-10-10 07:20:00|2170.06|2169.56|2169.81|2169.31|2171.56|2171.06|2169.56|2169.06|1683
1696922700000|2023-10-10 07:25:00|2170.06|2169.56|2169.68|2169.18|2170.31|2169.81|2168.31|2167.81|1982
1696923000000|2023-10-10 07:30:00|2169.81|2169.31|2171.06|2170.56|2171.31|2170.81|2169.56|2169.06|2222
1696923300000|2023-10-10 07:35:00|2171.31|2170.81|2174.31|2173.81|2175.31|2174.81|2170.81|2170.31|3720
1696923600000|2023-10-10 07:40:00|2174.37|2173.87|2174.87|2174.37|2176.37|2175.87|2174.37|2173.87|2239
1696923900000|2023-10-10 07:45:00|2174.99|2174.49|2174.37|2173.87|2175.37|2174.87|2173.37|2172.87|2085
1696924200000|2023-10-10 07:50:00|2174.62|2174.12|2175.37|2174.87|2175.87|2175.37|2172.87|2172.37|1987
1696924500000|2023-10-10 07:55:00|2175.62|2175.12|2173.87|2173.37|2175.62|2175.12|2173.62|2173.12|1004
1696924800000|2023-10-10 08:00:00|2174.12|2173.62|2171.12|2170.62|2175.87|2175.37|2170.87|2170.37|1293
1696925100000|2023-10-10 08:05:00|2170.99|2170.49|2172.37|2171.87|2173.87|2173.37|2170.99|2170.49|887
1696925400000|2023-10-10 08:10:00|2172.62|2172.12|2175.37|2174.87|2178.12|2177.62|2172.37|2171.87|1412
1696925700000|2023-10-10 08:15:00|2175.49|2174.99|2174.87|2174.37|2177.62|2177.12|2173.37|2172.87|1119
1696926000000|2023-10-10 08:20:00|2175.12|2174.62|2177.99|2177.49|2178.12|2177.62|2174.87|2174.37|1064
1696926300000|2023-10-10 08:25:00|2178.12|2177.62|2178.12|2177.62|2181.12|2180.62|2177.99|2177.49|2112
1696926600000|2023-10-10 08:30:00|2177.87|2177.37|2180.12|2179.62|2180.12|2179.62|2177.87|2177.37|1038
1696926900000|2023-10-10 08:35:00|2179.99|2179.49|2179.87|2179.37|2181.37|2180.87|2179.12|2178.62|1176
1696927200000|2023-10-10 08:40:00|2179.62|2179.12|2179.37|2178.87|2180.62|2180.12|2178.62|2178.12|1045
1696927500000|2023-10-10 08:45:00|2179.12|2178.62|2179.62|2179.12|2180.12|2179.62|2178.37|2177.87|1146
1696927800000|2023-10-10 08:50:00|2179.74|2179.24|2181.12|2180.62|2182.62|2182.12|2179.62|2179.12|1663
1696928100000|2023-10-10 08:55:00|2181.24|2180.74|2180.87|2180.37|2181.62|2181.12|2179.87|2179.37|700
1696928400000|2023-10-10 09:00:00|2180.62|2180.12|2179.37|2178.87|2181.87|2181.37|2179.12|2178.62|1129
1696928700000|2023-10-10 09:05:00|2179.12|2178.62|2178.12|2177.62|2179.87|2179.37|2177.87|2177.37|890
1696929000000|2023-10-10 09:10:00|2177.87|2177.37|2177.87|2177.37|2179.12|2178.62|2177.87|2177.37|552
1696929300000|2023-10-10 09:15:00|2177.99|2177.49|2179.87|2179.37|2179.87|2179.37|2177.87|2177.37|691
1696929600000|2023-10-10 09:20:00|2180.12|2179.62|2180.87|2180.37|2181.37|2180.87|2179.62|2179.12|615
1696929900000|2023-10-10 09:25:00|2181.12|2180.62|2182.12|2181.62|2182.99|2182.49|2180.87|2180.37|848
1696930200000|2023-10-10 09:30:00|2181.87|2181.37|2181.87|2181.37|2182.37|2181.87|2179.37|2178.87|924
1696930500000|2023-10-10 09:35:00|2181.62|2181.12|2181.37|2180.87|2181.87|2181.37|2180.37|2179.87|526
1696930800000|2023-10-10 09:40:00|2181.49|2180.99|2181.87|2181.37|2182.62|2182.12|2181.12|2180.62|1094
1696931100000|2023-10-10 09:45:00|2181.62|2181.12|2180.37|2179.87|2181.62|2181.12|2179.87|2179.37|665
1696931400000|2023-10-10 09:50:00|2180.62|2180.12|2182.37|2181.87|2182.62|2182.12|2180.37|2179.87|819
1696931700000|2023-10-10 09:55:00|2182.12|2181.62|2181.99|2181.49|2182.87|2182.37|2181.62|2181.12|503
1696932000000|2023-10-10 10:00:00|2181.87|2181.37|2182.62|2182.12|2182.87|2182.37|2180.62|2180.12|870
1696932300000|2023-10-10 10:05:00|2182.37|2181.87|2183.62|2183.12|2183.87|2183.37|2182.37|2181.87|787
1696932600000|2023-10-10 10:10:00|2183.87|2183.37|2181.99|2181.49|2183.87|2183.37|2180.99|2180.49|851
1696932900000|2023-10-10 10:15:00|2181.87|2181.37|2182.62|2182.12|2182.62|2182.12|2181.12|2180.62|536
1696933200000|2023-10-10 10:20:00|2182.37|2181.87|2183.37|2182.87|2183.37|2182.87|2182.12|2181.62|503
1696933500000|2023-10-10 10:25:00|2183.62|2183.12|2183.87|2183.37|2184.62|2184.12|2183.37|2182.87|585
1696933800000|2023-10-10 10:30:00|2183.99|2183.49|2184.37|2183.87|2184.87|2184.37|2183.87|2183.37|561
1696934100000|2023-10-10 10:35:00|2184.62|2184.12|2184.62|2184.12|2185.12|2184.62|2184.12|2183.62|543
1696934400000|2023-10-10 10:40:00|2184.37|2183.87|2184.87|2184.37|2184.87|2184.37|2183.37|2182.87|491
1696934700000|2023-10-10 10:45:00|2184.74|2184.24|2184.62|2184.12|2185.12|2184.62|2184.12|2183.62|404
1696935000000|2023-10-10 10:50:00|2184.87|2184.37|2185.62|2185.12|2185.87|2185.37|2184.62|2184.12|422
1696935300000|2023-10-10 10:55:00|2185.37|2184.87|2184.62|2184.12|2185.62|2185.12|2184.37|2183.87|368
1696935600000|2023-10-10 11:00:00|2184.37|2183.87|2184.87|2184.37|2185.62|2185.12|2184.37|2183.87|543
1696935900000|2023-10-10 11:05:00|2184.74|2184.24|2184.87|2184.37|2185.12|2184.62|2184.12|2183.62|629
1696936200000|2023-10-10 11:10:00|2185.12|2184.62|2184.87|2184.37|2185.12|2184.62|2182.87|2182.37|742
1696936500000|2023-10-10 11:15:00|2184.74|2184.24|2183.62|2183.12|2184.87|2184.37|2183.12|2182.62|775
1696936800000|2023-10-10 11:20:00|2183.87|2183.37|2183.12|2182.62|2184.62|2184.12|2182.62|2182.12|1099
1696937100000|2023-10-10 11:25:00|2182.87|2182.37|2182.12|2181.62|2183.37|2182.87|2181.87|2181.37|625
1696937400000|2023-10-10 11:30:00|2182.37|2181.87|2182.87|2182.37|2183.37|2182.87|2182.37|2181.87|745
1696937700000|2023-10-10 11:35:00|2182.62|2182.12|2184.62|2184.12|2184.62|2184.12|2181.99|2181.49|707
1696938000000|2023-10-10 11:40:00|2184.26|2183.76|2183.51|2183.01|2184.26|2183.76|2183.01|2182.51|647
1696938300000|2023-10-10 11:45:00|2183.26|2182.76|2181.01|2180.51|2183.51|2183.01|2181.01|2180.51|674
1696938600000|2023-10-10 11:50:00|2180.76|2180.26|2179.51|2179.01|2181.01|2180.51|2179.38|2178.88|1122
1696938900000|2023-10-10 11:55:00|2179.26|2178.76|2179.63|2179.13|2180.26|2179.76|2179.01|2178.51|694
1696939200000|2023-10-10 12:00:00|2179.76|2179.26|2178.76|2178.26|2180.26|2179.76|2178.63|2178.13|746
1696939500000|2023-10-10 12:05:00|2178.88|2178.38|2180.01|2179.51|2180.01|2179.51|2178.63|2178.13|759
1696939800000|2023-10-10 12:10:00|2179.88|2179.38|2179.76|2179.26|2181.01|2180.51|2179.51|2179.01|716
1696940100000|2023-10-10 12:15:00|2179.51|2179.01|2178.76|2178.26|2180.01|2179.51|2178.51|2178.01|738
1696940400000|2023-10-10 12:20:00|2179.01|2178.51|2180.01|2179.51|2180.76|2180.26|2178.76|2178.26|914
1696940700000|2023-10-10 12:25:00|2180.13|2179.63|2180.01|2179.51|2180.63|2180.13|2179.51|2179.01|448
1696941000000|2023-10-10 12:30:00|2180.26|2179.76|2179.26|2178.76|2180.76|2180.26|2179.26|2178.76|624
1696941300000|2023-10-10 12:35:00|2179.01|2178.51|2178.76|2178.26|2179.51|2179.01|2177.51|2177.01|789
1696941600000|2023-10-10 12:40:00|2178.51|2178.01|2177.51|2177.01|2180.01|2179.51|2177.26|2176.76|740
1696941900000|2023-10-10 12:45:00|2177.26|2176.76|2177.26|2176.76|2177.51|2177.01|2174.76|2174.26|1616
1696942200000|2023-10-10 12:50:00|2177.13|2176.63|2181.26|2180.76|2181.26|2180.76|2176.76|2176.26|971
1696942500000|2023-10-10 12:55:00|2181.01|2180.51|2179.88|2179.38|2181.26|2180.76|2179.26|2178.76|738
1696942800000|2023-10-10 13:00:00|2179.76|2179.26|2182.26|2181.76|2182.63|2182.13|2179.51|2179.01|920
1696943100000|2023-10-10 13:05:00|2182.13|2181.63|2182.26|2181.76|2183.01|2182.51|2181.51|2181.01|812
1696943400000|2023-10-10 13:10:00|2182.01|2181.51|2182.76|2182.26|2183.01|2182.51|2181.51|2181.01|750
1696943700000|2023-10-10 13:15:00|2182.51|2182.01|2183.51|2183.01|2184.01|2183.51|2182.51|2182.01|694
1696944000000|2023-10-10 13:20:00|2183.76|2183.26|2182.01|2181.51|2184.51|2184.01|2181.76|2181.26|617
1696944300000|2023-10-10 13:25:00|2181.88|2181.38|2184.01|2183.51|2184.51|2184.01|2181.51|2181.01|640
1696944600000|2023-10-10 13:30:00|2184.26|2183.76|2182.51|2182.01|2185.26|2184.76|2182.26|2181.76|1154
1696944900000|2023-10-10 13:35:00|2182.26|2181.76|2182.01|2181.51|2183.76|2183.26|2181.76|2181.26|2093
1696945200000|2023-10-10 13:40:00|2181.76|2181.26|2182.26|2181.76|2184.26|2183.76|2181.76|2181.26|792
1696945500000|2023-10-10 13:45:00|2182.13|2181.63|2183.51|2183.01|2183.76|2183.26|2181.51|2181.01|697
1696945800000|2023-10-10 13:50:00|2183.76|2183.26|2183.76|2183.26|2185.01|2184.51|2183.51|2183.01|1114
1696946100000|2023-10-10 13:55:00|2183.51|2183.01|2185.01|2184.51|2185.01|2184.51|2183.01|2182.51|1006
1696946400000|2023-10-10 14:00:00|2185.13|2184.63|2186.26|2185.76|2187.76|2187.26|2185.01|2184.51|1769
1696946700000|2023-10-10 14:05:00|2186.01|2185.51|2186.76|2186.26|2187.01|2186.51|2185.51|2185.01|911
1696947000000|2023-10-10 14:10:00|2186.87|2186.37|2187.62|2187.12|2187.87|2187.37|2186.12|2185.62|988
1696947300000|2023-10-10 14:15:00|2187.74|2187.24|2188.87|2188.37|2188.87|2188.37|2186.87|2186.37|1070
1696947600000|2023-10-10 14:20:00|2188.99|2188.49|2190.12|2189.62|2190.12|2189.62|2188.37|2187.87|1818
1696947900000|2023-10-10 14:25:00|2190.24|2189.74|2189.87|2189.37|2190.62|2190.12|2189.87|2189.37|1007
1696948200000|2023-10-10 14:30:00|2190.12|2189.62|2192.87|2192.37|2192.87|2192.37|2189.87|2189.37|1527
1696948500000|2023-10-10 14:35:00|2192.62|2192.12|2192.87|2192.37|2194.62|2194.12|2192.62|2192.12|1665
1696948800000|2023-10-10 14:40:00|2193.12|2192.62|2191.87|2191.37|2193.12|2192.62|2190.87|2190.37|1675
1696949100000|2023-10-10 14:45:00|2191.62|2191.12|2189.62|2189.12|2191.87|2191.37|2189.24|2188.74|1436
1696949400000|2023-10-10 14:50:00|2189.74|2189.24|2189.37|2188.87|2190.37|2189.87|2189.37|2188.87|1236
1696949700000|2023-10-10 14:55:00|2189.12|2188.62|2190.62|2190.12|2190.62|2190.12|2188.12|2187.62|903
1696950000000|2023-10-10 15:00:00|2190.37|2189.87|2191.62|2191.12|2191.87|2191.37|2190.12|2189.62|1133
1696950300000|2023-10-10 15:05:00|2191.37|2190.87|2194.12|2193.62|2194.99|2194.49|2191.37|2190.87|2348
1696950600000|2023-10-10 15:10:00|2193.99|2193.49|2192.62|2192.12|2193.99|2193.49|2192.37|2191.87|1520
1696950900000|2023-10-10 15:15:00|2192.87|2192.37|2195.37|2194.87|2195.62|2195.12|2192.87|2192.37|2508
1696951200000|2023-10-10 15:20:00|2195.62|2195.12|2196.12|2194.62|2196.12|2195.37|2194.37|2193.87|3954
1696951500000|2023-10-10 15:25:00|2196.11|2194.61|2195.26|2193.76|2196.14|2194.64|2194.68|2193.18|2095
1696951800000|2023-10-10 15:30:00|2195.27|2193.77|2194.82|2193.42|2195.69|2194.29|2193.57|2192.17|538
1696952100000|2023-10-10 15:35:00|2194.94|2193.54|2196.94|2195.54|2196.94|2195.54|2194.94|2193.54|236
1696952400000|2023-10-10 15:40:00|2196.82|2195.42|2196.44|2195.04|2197.57|2196.17|2196.32|2194.92|102
1696952700000|2023-10-10 15:45:00|2195.69|2194.29|2192.32|2190.92|2195.82|2194.42|2192.07|2190.67|162
1696953000000|2023-10-10 15:50:00|2192.69|2191.29|2192.32|2190.92|2193.32|2191.92|2191.19|2189.79|46
1696953300000|2023-10-10 15:55:00|2192.57|2191.17|2192.12|2190.62|2192.82|2191.42|2191.94|2190.54|11
1696953600000|2023-10-10 16:00:00|2192.13|2190.63|2191.15|2189.65|2192.13|2190.63|2190.7|2189.2|0
1696953900000|2023-10-10 16:05:00|2190.7|2189.2|2190.26|2188.76|2191.16|2189.66|2190.23|2188.73|0
1696954200000|2023-10-10 16:10:00|2189.81|2188.31|2191.11|2189.61|2192.04|2190.54|2189.81|2188.31|0
1696954500000|2023-10-10 16:15:00|2191.12|2189.62|2191.58|2190.08|2192.03|2190.53|2190.65|2189.15|0
1696954800000|2023-10-10 16:20:00|2191.57|2190.07|2191.55|2190.05|2192.03|2190.53|2190.6|2189.1|0
1696955100000|2023-10-10 16:25:00|2191.56|2190.06|2191.11|2189.61|2192.01|2190.51|2190.65|2189.15|0
1696955400000|2023-10-10 16:30:00|2191.12|2189.62|2190.54|2189.04|2191.12|2189.62|2190.54|2189.04|0
1696955700000|2023-10-10 16:35:00|2190.53|2189.03|2190.46|2188.96|2190.54|2189.04|2189.99|2188.49|0
1696956000000|2023-10-10 16:40:00|2190.45|2188.95|2189.54|2188.04|2190.46|2188.96|2189.51|2188.01|0
1696956300000|2023-10-10 16:45:00|2189.99|2188.49|2189.05|2187.55|2190.46|2188.96|2189.05|2187.55|0
1696956600000|2023-10-10 16:50:00|2189.06|2187.56|2189.45|2187.95|2190.36|2188.86|2189.06|2187.56|0
1696956900000|2023-10-10 16:55:00|2189.44|2187.94|2188.99|2187.49|2189.45|2187.95|2188.51|2187.01|0
1696957200000|2023-10-10 17:00:00|2188.98|2187.48|2185.74|2184.24|2188.98|2187.48|2185.74|2184.24|0
1696957500000|2023-10-10 17:05:00|2185.29|2183.79|2185.18|2183.68|2186.25|2184.75|2184.25|2182.75|0
1696957800000|2023-10-10 17:10:00|2185.19|2183.69|2183.84|2182.34|2185.7|2184.2|2183.81|2182.31|0
1696958100000|2023-10-10 17:15:00|2183.83|2182.33|2184.98|2183.48|2184.98|2183.48|2182.89|2181.39|0
1696958400000|2023-10-10 17:20:00|2184.97|2183.47|2185.44|2183.94|2185.93|2184.43|2184.51|2183.01|0
1696958700000|2023-10-10 17:25:00|2185.43|2183.93|2186|2184.5|2186|2184.5|2184.49|2182.99|0
1696959000000|2023-10-10 17:30:00|2185.99|2184.49|2185.56|2184.06|2186.46|2184.96|2184.62|2183.12|0
1696959300000|2023-10-10 17:35:00|2185.57|2184.07|2186.56|2185.06|2187.04|2185.54|2185.57|2184.07|0
1696959600000|2023-10-10 17:40:00|2186.57|2185.07|2187.51|2186.01|2187.52|2186.02|2186.56|2185.06|0
1696959900000|2023-10-10 17:45:00|2187.52|2186.02|2187.5|2186|2187.98|2186.48|2186.57|2185.07|0
1696960200000|2023-10-10 17:50:00|2187.51|2186.01|2187.03|2185.53|2187.51|2186.01|2185.61|2184.11|0
1696960500000|2023-10-10 17:55:00|2186.8|2185.3|2187.03|2185.53|2187.52|2186.02|2186.8|2185.3|0
1696960800000|2023-10-10 18:00:00|2187.02|2185.52|2187.6|2186.1|2188.06|2186.56|2186.56|2185.06|0
1696961100000|2023-10-10 18:05:00|2187.61|2186.11|2186.81|2185.31|2187.75|2186.25|2186.81|2185.31|0
1696961400000|2023-10-10 18:10:00|2186.82|2185.32|2186.29|2184.79|2187.29|2185.79|2186.29|2184.79|0
1696961700000|2023-10-10 18:15:00|2185.83|2184.33|2186.79|2185.29|2186.79|2185.29|2185.82|2184.32|0
1696962000000|2023-10-10 18:20:00|2187.24|2185.74|2186.28|2184.78|2187.25|2185.75|2186.28|2184.78|0
1696962300000|2023-10-10 18:25:00|2186.27|2184.77|2185.98|2184.48|2187.69|2186.19|2185.32|2183.82|0
1696962600000|2023-10-10 18:30:00|2185.99|2184.49|2187.01|2185.51|2187.47|2185.97|2185.97|2184.47|0
1696962900000|2023-10-10 18:35:00|2187.24|2185.74|2186.53|2185.03|2187.49|2185.99|2186.04|2184.54|0
1696963200000|2023-10-10 18:40:00|2186.54|2185.04|2187.47|2185.97|2187.49|2185.99|2186.06|2184.56|0
1696963500000|2023-10-10 18:45:00|2187.48|2185.98|2187.94|2186.44|2189.37|2187.87|2187.47|2185.97|0
1696963800000|2023-10-10 18:50:00|2187.95|2186.45|2185.57|2184.07|2187.95|2186.45|2185.57|2184.07|0
1696964100000|2023-10-10 18:55:00|2185.56|2184.06|2186.03|2184.53|2186.49|2184.99|2185.08|2183.58|0
1696964400000|2023-10-10 19:00:00|2186.04|2184.54|2186.48|2184.98|2186.52|2185.02|2185.57|2184.07|0
1696964700000|2023-10-10 19:05:00|2186.47|2184.97|2186.48|2184.98|2186.49|2184.99|2185.54|2184.04|0
1696965000000|2023-10-10 19:10:00|2186.47|2184.97|2186|2184.5|2186.48|2184.98|2185.99|2184.49|0
1696965300000|2023-10-10 19:15:00|2186.01|2184.51|2186.01|2184.51|2186.96|2185.46|2185.54|2184.04|0
1696965600000|2023-10-10 19:20:00|2186|2184.5|2186.46|2184.96|2186.47|2184.97|2185.05|2183.55|0
1696965900000|2023-10-10 19:25:00|2186.45|2184.95|2185.99|2184.49|2186.47|2184.97|2185.99|2184.49|0
1696966200000|2023-10-10 19:30:00|2186|2184.5|2186.46|2184.96|2186.49|2184.99|2185.99|2184.49|0
1696966500000|2023-10-10 19:35:00|2186.01|2184.51|2185.99|2184.49|2186.02|2184.52|2185.52|2184.02|0
1696966800000|2023-10-10 19:40:00|2186|2184.5|2186.48|2184.98|2186.49|2184.99|2185.99|2184.49|0
1696967100000|2023-10-10 19:45:00|2186.49|2184.99|2187.4|2185.9|2187.4|2185.9|2186.01|2184.51|0
1696967400000|2023-10-10 19:50:00|2186.95|2185.45|2185.5|2184|2186.95|2185.45|2185.04|2183.54|0
1696967700000|2023-10-10 19:55:00|2185.52|2184.02|2185.11|2183.61|2186.07|2184.57|2185.1|2183.6|0
1696968000000|2023-10-10 20:00:00|2185.12|2183.62|2186.1|2184.6|2186.1|2184.6|2184.55|2183.05|0
1696968300000|2023-10-10 20:05:00|2186.09|2184.59|2185.71|2184.21|2186.1|2184.6|2185.38|2183.88|0
1696968600000|2023-10-10 20:10:00|2185.85|2184.35|2185.76|2184.26|2186.5|2185|2185.72|2184.22|0
1696968900000|2023-10-10 20:15:00|2185.77|2184.27|2185.72|2184.22|2186.18|2184.68|2185.62|2184.12|0
1696969200000|2023-10-10 20:20:00|2185.71|2184.21|2185.64|2184.14|2185.86|2184.36|2185.48|2183.98|0
1696969500000|2023-10-10 20:25:00|2185.65|2184.15|2185.5|2184|2185.97|2184.47|2185.5|2184|0
1696969800000|2023-10-10 20:30:00|2185.51|2184.01|2185.5|2184|2185.74|2184.24|2185.5|2184|0
1696970100000|2023-10-10 20:35:00|2185.51|2184.01|2185.5|2184|2185.64|2184.14|2185.5|2184|0
1696970400000|2023-10-10 20:40:00|2185.51|2184.01|2185.65|2184.15|2185.65|2184.15|2185.5|2184|0
1696970700000|2023-10-10 20:45:00|2185.66|2184.16|2185.65|2184.15|2185.79|2184.29|2185.65|2184.15|0
1696971000000|2023-10-10 20:50:00|2185.66|2184.16|2185.79|2184.29|2185.79|2184.29|2185.66|2184.16|0
1696971300000|2023-10-10 20:55:00|2185.65|2184.15|2185.65|2184.15|2185.84|2184.34|2185.61|2184.11|0
1696971600000|2023-10-10 21:00:00|2185.7|2184.2|2185.75|2184.25|2185.75|2184.25|2185.65|2184.15|0
1696971900000|2023-10-10 21:05:00|2185.74|2184.24|2185.61|2184.11|2185.74|2184.24|2185.61|2184.11|0
1696972200000|2023-10-10 21:10:00|2185.65|2184.15|2185.65|2184.15|2185.7|2184.2|2185.65|2184.15|0
1696972500000|2023-10-10 21:15:00|2185.61|2184.11|2185.75|2184.25|2185.84|2184.34|2185.61|2184.11|0
1696972800000|2023-10-10 21:20:00|2185.79|2184.29|2185.75|2184.25|2185.79|2184.29|2185.75|2184.25|0
1696973100000|2023-10-10 21:25:00|2185.74|2184.24|2185.7|2184.2|2185.74|2184.24|2185.7|2184.2|0
1696973400000|2023-10-10 21:30:00|2185.75|2184.25|2185.51|2184.01|2185.75|2184.25|2185.51|2184.01|0
1696974300000|2023-10-10 21:45:00|2185.47|2183.97|2185.75|2184.25|2185.75|2184.25|2185.28|2183.78|0
1696974600000|2023-10-10 21:50:00|2185.74|2184.24|2185.42|2183.92|2185.74|2184.24|2185.42|2183.92|0
1696974900000|2023-10-10 21:55:00|2185.46|2183.96|2185.46|2183.96|2185.47|2183.97|2185.37|2183.87|0
1696975200000|2023-10-10 22:00:00|2185.47|2183.97|2185.46|2183.96|2186.07|2184.57|2185.46|2183.96|0
1696975500000|2023-10-10 22:05:00|2185.47|2183.97|2185.23|2183.73|2185.56|2184.06|2184.9|2183.4|0
1696975800000|2023-10-10 22:10:00|2185.09|2183.59|2185.33|2183.83|2185.33|2183.83|2185.09|2183.59|0
1696976100000|2023-10-10 22:15:00|2185.32|2183.82|2185.46|2183.96|2185.46|2183.96|2184.9|2183.4|0
1696976400000|2023-10-10 22:20:00|2185.47|2183.97|2185.56|2184.06|2185.65|2184.15|2185.46|2183.96|0
1696976700000|2023-10-10 22:25:00|2185.46|2183.96|2185.46|2183.96|2185.56|2184.06|2185.46|2183.96|0
1696977000000|2023-10-10 22:30:00|2185.47|2183.97|2185.79|2184.29|2185.79|2184.29|2185.46|2183.96|0
1696977300000|2023-10-10 22:35:00|2185.65|2184.15|2185.79|2184.29|2185.89|2184.39|2185.56|2184.06|0
1696977600000|2023-10-10 22:40:00|2185.89|2184.39|2185.8|2184.3|2186.04|2184.54|2185.8|2184.3|0
1696977900000|2023-10-10 22:45:00|2185.81|2184.31|2186.04|2184.54|2186.04|2184.54|2185.8|2184.3|0
1696978200000|2023-10-10 22:50:00|2186.03|2184.53|2185.8|2184.3|2186.04|2184.54|2185.66|2184.16|0
1696978500000|2023-10-10 22:55:00|2185.66|2184.16|2185.8|2184.3|2185.8|2184.3|2185.66|2184.16|0
1696978800000|2023-10-10 23:00:00|2185.81|2184.31|2185.9|2184.4|2186.04|2184.54|2185.8|2184.3|0
1696979100000|2023-10-10 23:05:00|2186.04|2184.54|2186.36|2184.86|2186.36|2184.86|2185.9|2184.4|0
1696979400000|2023-10-10 23:10:00|2186.32|2184.82|2186.36|2184.86|2186.36|2184.86|2186.13|2184.63|0
1696979700000|2023-10-10 23:15:00|2186.37|2184.87|2186.46|2184.96|2186.46|2184.96|2186.36|2184.86|0
1696980000000|2023-10-10 23:20:00|2186.6|2185.1|2186.46|2184.96|2186.69|2185.19|2186.46|2184.96|0
1696980300000|2023-10-10 23:25:00|2186.6|2185.1|2186.36|2184.86|2186.6|2185.1|2186.36|2184.86|0
1696980600000|2023-10-10 23:30:00|2186.37|2184.87|2186.36|2184.86|2186.6|2185.1|2186.36|2184.86|0
1696980900000|2023-10-10 23:35:00|2186.22|2184.72|2186.22|2184.72|2186.36|2184.86|2186.22|2184.72|0
1696981200000|2023-10-10 23:40:00|2186.23|2184.73|2186.46|2184.96|2186.46|2184.96|2186.22|2184.72|0
1696981500000|2023-10-10 23:45:00|2186.51|2185.01|2186.22|2184.72|2186.51|2185.01|2186.18|2184.68|0
1696981800000|2023-10-10 23:50:00|2186.18|2184.68|2186.36|2184.86|2186.36|2184.86|2186.13|2184.63|0
1696982100000|2023-10-10 23:55:00|2186.22|2184.72|2186.36|2184.86|2186.46|2184.96|2186.13|2184.63|0
1696982400000|2023-10-11 00:00:00|2186.22|2184.72|2187.16|2185.66|2187.58|2186.08|2186.22|2184.72|0
1696982700000|2023-10-11 00:05:00|2187.25|2185.75|2186.93|2185.43|2187.35|2185.85|2186.79|2185.29|0
1696983000000|2023-10-11 00:10:00|2187.02|2185.52|2187.16|2185.66|2187.16|2185.66|2186.79|2185.29|0
1696983300000|2023-10-11 00:15:00|2187.25|2185.75|2187.03|2185.53|2188.88|2187.38|2186.93|2185.43|0
1696983600000|2023-10-11 00:20:00|2187.04|2185.54|2187.51|2186.01|2187.96|2186.46|2187.03|2185.53|0
1696983900000|2023-10-11 00:25:00|2187.5|2186|2186.59|2185.09|2187.51|2186.01|2186.59|2185.09|0
1696984200000|2023-10-11 00:30:00|2186.37|2184.87|2187.06|2185.56|2187.53|2186.03|2186.13|2184.63|0
1696984500000|2023-10-11 00:35:00|2187.05|2185.55|2187.98|2186.48|2188.67|2187.17|2186.6|2185.1|0
1696984800000|2023-10-11 00:40:00|2187.53|2186.03|2187.97|2186.47|2187.98|2186.48|2187.07|2185.57|0
1696985100000|2023-10-11 00:45:00|2187.75|2186.25|2187.97|2186.47|2187.98|2186.48|2187.06|2185.56|0
1696985400000|2023-10-11 00:50:00|2187.74|2186.24|2186.14|2184.64|2187.97|2186.47|2186.13|2184.63|0
1696985700000|2023-10-11 00:55:00|2186.13|2184.63|2184.76|2183.26|2187.05|2185.55|2184.76|2183.26|0
1696986000000|2023-10-11 01:00:00|2184.3|2182.8|2184.77|2183.27|2185.23|2183.73|2183.85|2182.35|0
1696986300000|2023-10-11 01:05:00|2184.99|2183.49|2184.76|2183.26|2185.22|2183.72|2184.3|2182.8|0
1696986600000|2023-10-11 01:10:00|2184.99|2183.49|2185.22|2183.72|2185.22|2183.72|2184.76|2183.26|0
1696986900000|2023-10-11 01:15:00|2184.77|2183.27|2184.77|2183.27|2185.23|2183.73|2183.85|2182.35|0
1696987200000|2023-10-11 01:20:00|2184.78|2183.28|2184.75|2183.25|2186.13|2184.63|2184.51|2183.01|0
1696987500000|2023-10-11 01:25:00|2185.21|2183.71|2185.21|2183.71|2185.67|2184.17|2185.21|2183.71|0
1696987800000|2023-10-11 01:30:00|2184.75|2183.25|2185.21|2183.71|2185.21|2183.71|2183.83|2182.33|0
1696988100000|2023-10-11 01:35:00|2185.22|2183.72|2184.75|2183.25|2185.67|2184.17|2184.75|2183.25|0
1696988400000|2023-10-11 01:40:00|2185.21|2183.71|2185.68|2184.18|2186.13|2184.63|2184.75|2183.25|0
1696988700000|2023-10-11 01:45:00|2185.22|2183.72|2186.13|2184.63|2186.15|2184.65|2185.22|2183.72|0
1696989000000|2023-10-11 01:50:00|2185.67|2184.17|2186.13|2184.63|2186.59|2185.09|2185.67|2184.17|0
1696989300000|2023-10-11 01:55:00|2185.67|2184.17|2185.67|2184.17|2186.13|2184.63|2185.66|2184.16|0
1696989600000|2023-10-11 02:00:00|2185.21|2183.71|2185.66|2184.16|2186.13|2184.63|2184.75|2183.25|0
1696989900000|2023-10-11 02:05:00|2185.21|2183.71|2186.57|2185.07|2186.58|2185.08|2185.2|2183.7|0
1696990200000|2023-10-11 02:10:00|2186.58|2185.08|2186.81|2185.31|2187.5|2186|2186.13|2184.63|0
1696990500000|2023-10-11 02:15:00|2186.59|2185.09|2186.58|2185.08|2186.59|2185.09|2185.67|2184.17|0
1696990800000|2023-10-11 02:20:00|2186.57|2185.07|2186.58|2185.08|2187.04|2185.54|2186.11|2184.61|0
1696991100000|2023-10-11 02:25:00|2186.35|2184.85|2186.58|2185.08|2186.58|2185.08|2185.89|2184.39|0
1696991400000|2023-10-11 02:30:00|2186.12|2184.62|2187.05|2185.55|2187.27|2185.77|2186.12|2184.62|0
1696991700000|2023-10-11 02:35:00|2187.28|2185.78|2187.51|2186.01|2187.51|2186.01|2187.05|2185.55|0
1696992000000|2023-10-11 02:40:00|2187.05|2185.55|2187.97|2186.47|2187.97|2186.47|2187.05|2185.55|0
1696992300000|2023-10-11 02:45:00|2187.96|2186.46|2187.97|2186.47|2187.97|2186.47|2187.96|2186.46|0
1696992600000|2023-10-11 02:50:00|2188.43|2186.93|2188.42|2186.92|2188.43|2186.93|2187.96|2186.46|0
1696992900000|2023-10-11 02:55:00|2187.97|2186.47|2187.96|2186.46|2188.42|2186.92|2187.96|2186.46|0
1696993200000|2023-10-11 03:00:00|2187.51|2186.01|2187.06|2185.56|2187.96|2186.46|2187.05|2185.55|0
1696993500000|2023-10-11 03:05:00|2187.05|2185.55|2186.6|2185.1|2187.06|2185.56|2186.14|2184.64|0
1696993800000|2023-10-11 03:10:00|2187.06|2185.56|2185.69|2184.19|2187.06|2185.56|2185.69|2184.19|0
1696994100000|2023-10-11 03:15:00|2185.24|2183.74|2185.24|2183.74|2186.15|2184.65|2185.23|2183.73|0
1696994400000|2023-10-11 03:20:00|2185.23|2183.73|2185.24|2183.74|2185.69|2184.19|2184.77|2183.27|0
1696994700000|2023-10-11 03:25:00|2185.69|2184.19|2185.69|2184.19|2185.69|2184.19|2185.24|2183.74|0
1696995000000|2023-10-11 03:30:00|2185.24|2183.74|2186.6|2185.1|2186.61|2185.11|2185.24|2183.74|0
1696995300000|2023-10-11 03:35:00|2186.61|2185.11|2186.61|2185.11|2187.07|2185.57|2186.16|2184.66|0
1696995600000|2023-10-11 03:40:00|2186.62|2185.12|2186.61|2185.11|2186.62|2185.12|2186.61|2185.11|0
1696995900000|2023-10-11 03:45:00|2186.62|2185.12|2186.16|2184.66|2186.62|2185.12|2186.16|2184.66|0
1696996200000|2023-10-11 03:50:00|2186.15|2184.65|2186.14|2184.64|2186.61|2185.11|2186.14|2184.64|0
1696996500000|2023-10-11 03:55:00|2186.15|2184.65|2186.14|2184.64|2186.15|2184.65|2185.69|2184.19|0
1696996800000|2023-10-11 04:00:00|2186.15|2184.65|2186.15|2184.65|2186.61|2185.11|2186.15|2184.65|0
1696997100000|2023-10-11 04:05:00|2186.12|2184.62|2186.12|2184.62|2186.12|2184.62|2186.12|2184.62|0
1696997400000|2023-10-11 04:10:00|2186.11|2184.61|2186.12|2184.62|2186.57|2185.07|2186.11|2184.61|0
1696997700000|2023-10-11 04:15:00|2186.57|2185.07|2187.95|2186.45|2187.95|2186.45|2186.57|2185.07|0
1696998000000|2023-10-11 04:20:00|2187.94|2186.44|2187.55|2186.05|2188.4|2186.9|2187.49|2185.99|0
1696998300000|2023-10-11 04:25:00|2188|2186.5|2187.54|2186.04|2188|2186.5|2187.54|2186.04|0
1696998600000|2023-10-11 04:30:00|2187.53|2186.03|2186.62|2185.12|2187.54|2186.04|2186.62|2185.12|0
1696998900000|2023-10-11 04:35:00|2187.08|2185.58|2185.71|2184.21|2187.08|2185.58|2185.71|2184.21|0
1696999200000|2023-10-11 04:40:00|2185.26|2183.76|2185.26|2183.76|2185.72|2184.22|2185.25|2183.75|0
1696999500000|2023-10-11 04:45:00|2185.03|2183.53|2185.26|2183.76|2185.26|2183.76|2184.81|2183.31|0
1696999800000|2023-10-11 04:50:00|2185.03|2183.53|2185.26|2183.76|2185.26|2183.76|2184.81|2183.31|0
1697000100000|2023-10-11 04:55:00|2185.25|2183.75|2185.26|2183.76|2185.26|2183.76|2185.25|2183.75|0
1697000400000|2023-10-11 05:00:00|2185.25|2183.75|2187.21|2185.71|2187.21|2185.71|2184.8|2183.3|0
1697000700000|2023-10-11 05:05:00|2187.2|2185.7|2186.84|2185.34|2187.3|2185.8|2186.38|2184.88|0
1697001000000|2023-10-11 05:10:00|2186.38|2184.88|2186.84|2185.34|2186.84|2185.34|2186.38|2184.88|0
1697001300000|2023-10-11 05:15:00|2186.39|2184.89|2186.85|2185.35|2187.3|2185.8|2186.38|2184.88|0
1697001600000|2023-10-11 05:20:00|2187.07|2185.57|2187.75|2186.25|2187.76|2186.26|2187.07|2185.57|0
1697001900000|2023-10-11 05:25:00|2187.3|2185.8|2187.99|2186.49|2188.22|2186.72|2187.3|2185.8|0
1697002200000|2023-10-11 05:30:00|2187.76|2186.26|2187.53|2186.03|2188.22|2186.72|2187.3|2185.8|0
1697002500000|2023-10-11 05:35:00|2187.31|2185.81|2186.84|2185.34|2187.76|2186.26|2186.84|2185.34|0
1697002800000|2023-10-11 05:40:00|2186.83|2185.33|2186.83|2185.33|2186.84|2185.34|2185.91|2184.41|0
1697003100000|2023-10-11 05:45:00|2186.38|2184.88|2187.52|2186.02|2187.75|2186.25|2186.38|2184.88|0
1697003400000|2023-10-11 05:50:00|2187.29|2185.79|2186.85|2185.35|2187.76|2186.26|2186.85|2185.35|0
1697003700000|2023-10-11 05:55:00|2186.71|2185.21|2186.25|2184.75|2187.16|2185.66|2186.25|2184.75|0
1697004000000|2023-10-11 06:00:00|2185.8|2184.3|2182.94|2181.44|2186.26|2184.76|2182.46|2180.96|0
1697004300000|2023-10-11 06:05:00|2182.93|2181.43|2183.86|2182.36|2183.88|2182.38|2182.47|2180.97|0
1697004600000|2023-10-11 06:10:00|2183.64|2182.14|2184.84|2183.34|2184.84|2183.34|2183.4|2181.9|0
1697004900000|2023-10-11 06:15:00|2184.38|2182.88|2184.38|2182.88|2184.84|2183.34|2183.92|2182.42|0
1697005200000|2023-10-11 06:20:00|2184.83|2183.33|2183.44|2181.94|2185.28|2183.78|2182.99|2181.49|0
1697005500000|2023-10-11 06:25:00|2182.99|2181.49|2185.27|2183.77|2185.27|2183.77|2182.99|2181.49|0
1697005800000|2023-10-11 06:30:00|2185.04|2183.54|2189.32|2187.92|2189.32|2187.92|2184.81|2183.31|70
1697006100000|2023-10-11 06:35:00|2189.44|2188.04|2188.94|2187.54|2190.19|2188.79|2188.69|2187.29|28
1697006400000|2023-10-11 06:40:00|2189.32|2187.92|2189.32|2187.92|2189.82|2188.42|2188.82|2187.42|25
1697006700000|2023-10-11 06:45:00|2189.19|2187.79|2189.44|2188.04|2189.44|2188.04|2189.19|2187.79|6
1697007000000|2023-10-11 06:50:00|2189.82|2188.42|2190.19|2188.79|2190.19|2188.79|2189.44|2188.04|4971
1697007300000|2023-10-11 06:55:00|2189.99|2188.49|2187.57|2186.07|2190.45|2188.95|2187.52|2186.02|0
1697007600000|2023-10-11 07:00:00|2187.8|2186.3|2185.62|2185.12|2187.8|2186.99|2182.87|2182.37|4374
1697007900000|2023-10-11 07:05:00|2185.49|2184.99|2187.12|2186.62|2187.62|2187.12|2184.87|2184.37|2501
1697008200000|2023-10-11 07:10:00|2187.37|2186.87|2186.62|2186.12|2187.37|2186.87|2184.12|2183.62|1926
1697008500000|2023-10-11 07:15:00|2186.87|2186.37|2188.62|2188.12|2189.12|2188.62|2186.62|2186.12|1254
1697008800000|2023-10-11 07:20:00|2188.87|2188.37|2189.62|2189.12|2190.62|2190.12|2188.12|2187.62|830
1697009100000|2023-10-11 07:25:00|2189.37|2188.87|2190.37|2189.87|2190.62|2190.12|2187.62|2187.12|1019
1697009400000|2023-10-11 07:30:00|2190.12|2189.62|2190.87|2190.37|2191.62|2191.12|2189.87|2189.37|1627
1697009700000|2023-10-11 07:35:00|2190.62|2190.12|2189.87|2189.37|2190.87|2190.37|2188.37|2187.87|1275
1697010000000|2023-10-11 07:40:00|2190.18|2189.68|2190.93|2190.43|2191.93|2191.43|2189.43|2188.93|932
1697010300000|2023-10-11 07:45:00|2190.68|2190.18|2193.43|2192.93|2193.43|2192.93|2190.18|2189.68|1194
1697010600000|2023-10-11 07:50:00|2193.55|2193.05|2188.43|2187.93|2193.68|2193.18|2188.43|2187.93|1071
1697010900000|2023-10-11 07:55:00|2188.68|2188.18|2187.93|2187.43|2188.68|2188.18|2185.93|2185.43|1032
1697011200000|2023-10-11 08:00:00|2187.68|2187.18|2188.18|2187.68|2189.18|2188.68|2187.68|2187.18|874
1697011500000|2023-10-11 08:05:00|2187.93|2187.43|2185.68|2185.18|2187.93|2187.43|2185.18|2184.68|1229
1697011800000|2023-10-11 08:10:00|2185.55|2185.05|2186.68|2186.18|2188.18|2187.68|2185.18|2184.68|941
1697012100000|2023-10-11 08:15:00|2186.43|2185.93|2186.93|2186.43|2187.43|2186.93|2184.93|2184.43|919
1697012400000|2023-10-11 08:20:00|2186.8|2186.3|2183.68|2183.18|2187.43|2186.93|2183.18|2182.68|872
1697012700000|2023-10-11 08:25:00|2183.93|2183.43|2182.93|2182.43|2184.43|2183.93|2182.18|2181.68|1184
1697013000000|2023-10-11 08:30:00|2183.18|2182.68|2185.68|2185.18|2185.93|2185.43|2182.18|2181.68|1293
1697013300000|2023-10-11 08:35:00|2185.55|2185.05|2188.18|2187.68|2188.43|2187.93|2185.18|2184.68|640
1697013600000|2023-10-11 08:40:00|2188.05|2187.55|2186.68|2186.18|2188.93|2188.43|2186.43|2185.93|677
1697013900000|2023-10-11 08:45:00|2186.93|2186.43|2188.18|2187.68|2188.68|2188.18|2186.43|2185.93|676
1697014200000|2023-10-11 08:50:00|2188.3|2187.8|2187.93|2187.43|2189.18|2188.68|2187.68|2187.18|501
1697014500000|2023-10-11 08:55:00|2188.18|2187.68|2185.8|2185.3|2188.18|2187.68|2185.43|2184.93|773
1697014800000|2023-10-11 09:00:00|2185.68|2185.18|2186.93|2186.43|2188.43|2187.93|2185.68|2185.18|694
1697015100000|2023-10-11 09:05:00|2186.8|2186.3|2186.3|2185.8|2187.43|2186.93|2185.93|2185.43|472
1697015400000|2023-10-11 09:10:00|2186.43|2185.93|2188.43|2187.93|2188.93|2188.43|2185.43|2184.93|610
1697015700000|2023-10-11 09:15:00|2188.68|2188.18|2189.43|2188.93|2189.43|2188.93|2187.68|2187.18|443
1697016000000|2023-10-11 09:20:00|2189.18|2188.68|2189.3|2188.8|2189.3|2188.8|2187.93|2187.43|448
1697016300000|2023-10-11 09:25:00|2189.18|2188.68|2188.68|2188.18|2189.93|2189.43|2188.68|2188.18|421
1697016600000|2023-10-11 09:30:00|2188.8|2188.3|2189.68|2189.18|2190.43|2189.93|2188.68|2188.18|454
1697016900000|2023-10-11 09:35:00|2189.93|2189.43|2189.43|2188.93|2189.93|2189.43|2188.43|2187.93|401
1697017200000|2023-10-11 09:40:00|2189.18|2188.68|2190.43|2189.93|2190.43|2189.93|2189.18|2188.68|457
1697017500000|2023-10-11 09:45:00|2190.55|2190.05|2190.68|2190.18|2190.93|2190.43|2189.43|2188.93|647
1697017800000|2023-10-11 09:50:00|2190.93|2190.43|2188.68|2188.18|2190.93|2190.43|2188.68|2188.18|256
1697018100000|2023-10-11 09:55:00|2188.43|2187.93|2187.43|2186.93|2188.93|2188.43|2186.93|2186.43|629
1697018400000|2023-10-11 10:00:00|2187.68|2187.18|2187.93|2187.43|2189.68|2189.18|2187.43|2186.93|690
1697018700000|2023-10-11 10:05:00|2188.05|2187.55|2187.43|2186.93|2188.43|2187.93|2187.18|2186.68|656
1697019000000|2023-10-11 10:10:00|2187.18|2186.68|2186.18|2185.68|2187.93|2187.43|2186.18|2185.68|602
1697019300000|2023-10-11 10:15:00|2186.43|2185.93|2187.18|2186.68|2187.43|2186.93|2185.68|2185.18|952
1697019600000|2023-10-11 10:20:00|2187.3|2186.8|2187.68|2187.18|2188.05|2187.55|2186.05|2185.55|620
1697019900000|2023-10-11 10:25:00|2187.93|2187.43|2188.43|2187.93|2188.68|2188.18|2187.68|2187.18|491
1697020200000|2023-10-11 10:30:00|2188.18|2187.68|2187.93|2187.43|2189.18|2188.68|2187.93|2187.43|375
1697020500000|2023-10-11 10:35:00|2187.68|2187.18|2188.55|2188.05|2188.93|2188.43|2187.68|2187.18|426
1697020800000|2023-10-11 10:40:00|2188.68|2188.18|2188.68|2188.18|2188.93|2188.43|2188.18|2187.68|357
1697021100000|2023-10-11 10:45:00|2188.55|2188.05|2188.93|2188.43|2189.18|2188.68|2187.93|2187.43|442
1697021400000|2023-10-11 10:50:00|2188.8|2188.3|2187.93|2187.43|2188.93|2188.43|2186.93|2186.43|504
1697021700000|2023-10-11 10:55:00|2188.05|2187.55|2186.68|2186.18|2188.43|2187.93|2186.68|2186.18|471
1697022000000|2023-10-11 11:00:00|2186.55|2186.05|2188.18|2187.68|2188.55|2188.05|2186.18|2185.68|740
1697022300000|2023-10-11 11:05:00|2188.3|2187.8|2189.68|2189.18|2189.93|2189.43|2188.18|2187.68|355
1697022600000|2023-10-11 11:10:00|2189.43|2188.93|2190.43|2189.93|2190.43|2189.93|2189.43|2188.93|486
1697022900000|2023-10-11 11:15:00|2190.18|2189.68|2189.18|2188.68|2190.43|2189.93|2189.18|2188.68|681
1697023200000|2023-10-11 11:20:00|2189.43|2188.93|2190.18|2189.68|2190.18|2189.68|2189.18|2188.68|361
1697023500000|2023-10-11 11:25:00|2190.43|2189.93|2191.68|2191.18|2191.93|2191.43|2190.18|2189.68|329
1697023800000|2023-10-11 11:30:00|2191.43|2190.93|2192.93|2192.43|2193.18|2192.68|2191.18|2190.68|507
1697024100000|2023-10-11 11:35:00|2192.68|2192.18|2191.68|2191.18|2192.93|2192.43|2191.43|2190.93|449
1697024400000|2023-10-11 11:40:00|2191.46|2190.96|2191.71|2191.21|2191.96|2191.46|2190.46|2189.96|343
1697024700000|2023-10-11 11:45:00|2191.96|2191.46|2192.71|2192.21|2193.21|2192.71|2191.96|2191.46|475
1697025000000|2023-10-11 11:50:00|2192.46|2191.96|2193.71|2193.21|2193.71|2193.21|2191.96|2191.46|442
1697025300000|2023-10-11 11:55:00|2193.58|2193.08|2193.21|2192.71|2193.71|2193.21|2192.71|2192.21|537
1697025600000|2023-10-11 12:00:00|2193.46|2192.96|2194.08|2193.58|2194.58|2194.08|2192.21|2191.71|696
1697025900000|2023-10-11 12:05:00|2194.21|2193.71|2193.96|2193.46|2194.96|2194.46|2193.96|2193.46|657
1697026200000|2023-10-11 12:10:00|2194.21|2193.71|2192.71|2192.21|2194.21|2193.71|2192.46|2191.96|1426
1697026500000|2023-10-11 12:15:00|2192.46|2191.96|2191.83|2191.33|2192.46|2191.96|2191.21|2190.71|1390
1697026800000|2023-10-11 12:20:00|2191.71|2191.21|2192.21|2191.71|2193.21|2192.71|2191.46|2190.96|1215
1697027100000|2023-10-11 12:25:00|2191.96|2191.46|2192.46|2191.96|2192.58|2192.08|2190.46|2189.96|971
1697027400000|2023-10-11 12:30:00|2192.58|2192.08|2190.83|2190.33|2192.96|2192.46|2189.71|2189.21|1091
1697027700000|2023-10-11 12:35:00|2190.71|2190.21|2188.71|2188.21|2192.71|2192.21|2188.71|2188.21|1436
1697028000000|2023-10-11 12:40:00|2188.83|2188.33|2188.46|2187.96|2189.71|2189.21|2188.33|2187.83|1206
1697028300000|2023-10-11 12:45:00|2188.71|2188.21|2190.21|2189.71|2190.46|2189.96|2188.46|2187.96|990
1697028600000|2023-10-11 12:50:00|2190.33|2189.83|2191.71|2191.21|2192.58|2192.08|2189.83|2189.33|679
1697028900000|2023-10-11 12:55:00|2191.21|2190.71|2192.21|2191.71|2192.71|2192.21|2190.96|2190.46|627
1697029200000|2023-10-11 13:00:00|2192.33|2191.83|2191.96|2191.46|2193.71|2193.21|2189.46|2188.96|913
1697029500000|2023-10-11 13:05:00|2192.21|2191.71|2192.33|2191.83|2192.96|2192.46|2191.96|2191.46|604
1697029800000|2023-10-11 13:10:00|2192.21|2191.71|2190.96|2190.46|2192.46|2191.96|2190.71|2190.21|600
1697030100000|2023-10-11 13:15:00|2191.08|2190.58|2190.21|2189.71|2191.46|2190.96|2189.96|2189.46|522
1697030400000|2023-10-11 13:20:00|2190.08|2189.58|2188.96|2188.46|2190.46|2189.96|2188.71|2188.21|585
1697030700000|2023-10-11 13:25:00|2188.71|2188.21|2190.46|2189.96|2191.71|2191.21|2188.71|2188.21|925
1697031000000|2023-10-11 13:30:00|2190.71|2190.21|2191.96|2191.46|2192.96|2192.46|2190.71|2190.21|1017
1697031300000|2023-10-11 13:35:00|2192.21|2191.71|2191.08|2190.58|2192.21|2191.71|2190.21|2189.71|993
1697031600000|2023-10-11 13:40:00|2191.21|2190.71|2191.96|2191.46|2192.21|2191.71|2190.21|2189.71|1095
1697031900000|2023-10-11 13:45:00|2192.21|2191.71|2193.46|2192.96|2194.46|2193.96|2191.96|2191.46|1057
1697032200000|2023-10-11 13:50:00|2193.71|2193.21|2190.21|2189.71|2193.71|2193.21|2190.21|2189.71|1512
1697032500000|2023-10-11 13:55:00|2190.33|2189.83|2191.96|2191.46|2192.46|2191.96|2189.96|2189.46|1601
1697032800000|2023-10-11 14:00:00|2192.21|2191.71|2193.46|2192.96|2194.21|2193.71|2191.71|2191.21|1637
1697033100000|2023-10-11 14:05:00|2193.71|2193.21|2194.21|2193.71|2194.71|2194.21|2193.46|2192.96|989
1697033400000|2023-10-11 14:10:00|2194.35|2193.85|2191.85|2191.35|2194.6|2194.1|2191.6|2191.1|953
1697033700000|2023-10-11 14:15:00|2191.72|2191.22|2193.6|2193.1|2194.1|2193.6|2191.6|2191.1|1085
1697034000000|2023-10-11 14:20:00|2193.35|2192.85|2192.72|2192.22|2195.35|2194.85|2192.47|2191.97|1314
1697034300000|2023-10-11 14:25:00|2192.85|2192.35|2192.6|2192.1|2193.35|2192.85|2190.85|2190.35|915
1697034600000|2023-10-11 14:30:00|2192.85|2192.35|2193.1|2192.6|2193.85|2193.35|2192.6|2192.1|704
1697034900000|2023-10-11 14:35:00|2192.85|2192.35|2192.6|2192.1|2192.97|2192.47|2190.6|2190.1|705
1697035200000|2023-10-11 14:40:00|2192.35|2191.85|2192.6|2192.1|2193.1|2192.6|2191.97|2191.47|750
1697035500000|2023-10-11 14:45:00|2192.85|2192.35|2192.85|2192.35|2193.1|2192.6|2191.35|2190.85|917
1697035800000|2023-10-11 14:50:00|2193.1|2192.6|2194.85|2194.35|2196.1|2195.6|2192.97|2192.47|1457
1697036100000|2023-10-11 14:55:00|2195.1|2194.6|2195.1|2194.6|2195.1|2194.6|2194.1|2193.6|1184
1697036400000|2023-10-11 15:00:00|2195.35|2194.85|2197.35|2196.85|2197.35|2196.85|2195.35|2194.85|1628
1697036700000|2023-10-11 15:05:00|2197.1|2196.6|2196.85|2196.35|2197.6|2197.1|2196.1|2195.6|1394
1697037000000|2023-10-11 15:10:00|2197.1|2196.6|2196.1|2195.6|2197.35|2196.85|2196.1|2195.6|1302
1697037300000|2023-10-11 15:15:00|2195.85|2195.35|2194.35|2193.85|2196.1|2195.6|2193.6|2193.1|1961
1697037600000|2023-10-11 15:20:00|2194.1|2193.6|2193.35|2191.85|2194.35|2193.85|2192.6|2191.85|3221
1697037900000|2023-10-11 15:25:00|2192.89|2191.39|2193.77|2192.27|2193.78|2192.28|2192.85|2191.35|610
1697038200000|2023-10-11 15:30:00|2193.78|2192.28|2193.17|2191.77|2194.55|2193.15|2193.05|2191.65|291
1697038500000|2023-10-11 15:35:00|2193.3|2191.9|2193.3|2191.9|2193.3|2191.9|2192.17|2190.77|417
1697038800000|2023-10-11 15:40:00|2193.17|2191.77|2191.67|2190.27|2193.17|2191.77|2191.05|2189.65|86
1697039100000|2023-10-11 15:45:00|2191.92|2190.52|2192.92|2191.52|2193.17|2191.77|2191.92|2190.52|18
1697039400000|2023-10-11 15:50:00|2193.42|2192.02|2193.8|2192.4|2193.8|2192.4|2192.67|2191.27|26
1697039700000|2023-10-11 15:55:00|2193.67|2192.27|2192.85|2191.35|2193.67|2192.27|2192.55|2191.15|24
1697040000000|2023-10-11 16:00:00|2192.84|2191.34|2192.74|2191.24|2192.85|2191.35|2192.26|2190.76|0
1697040300000|2023-10-11 16:05:00|2192.28|2190.78|2192.76|2191.26|2193.22|2191.72|2191.8|2190.3|0
1697040600000|2023-10-11 16:10:00|2192.75|2191.25|2191.81|2190.31|2192.76|2191.26|2191.81|2190.31|0
1697040900000|2023-10-11 16:15:00|2191.8|2190.3|2190.87|2189.37|2191.81|2190.31|2190.39|2188.89|0
1697041200000|2023-10-11 16:20:00|2190.89|2189.39|2190.15|2188.65|2191.07|2189.57|2189.97|2188.47|0
1697041500000|2023-10-11 16:25:00|2190.61|2189.11|2191.01|2189.51|2191.02|2189.52|2190.08|2188.58|0
1697041800000|2023-10-11 16:30:00|2191.02|2189.52|2190.57|2189.07|2191.97|2190.47|2190.12|2188.62|0
1697042100000|2023-10-11 16:35:00|2190.58|2189.08|2190.74|2189.24|2191.64|2190.14|2190.22|2188.72|0
1697042400000|2023-10-11 16:40:00|2190.75|2189.25|2190.27|2188.77|2191.21|2189.71|2190.27|2188.77|0
1697042700000|2023-10-11 16:45:00|2190.26|2188.76|2189.81|2188.31|2190.28|2188.78|2189.79|2188.29|0
1697043000000|2023-10-11 16:50:00|2189.82|2188.32|2189.78|2188.28|2190.28|2188.78|2188.85|2187.35|0
1697043300000|2023-10-11 16:55:00|2189.79|2188.29|2190.31|2188.81|2190.76|2189.26|2189.31|2187.81|0
1697043600000|2023-10-11 17:00:00|2190.3|2188.8|2190.29|2188.79|2191.24|2189.74|2189.82|2188.32|0
1697043900000|2023-10-11 17:05:00|2190.3|2188.8|2191.24|2189.74|2191.24|2189.74|2190.29|2188.79|0
1697044200000|2023-10-11 17:10:00|2191.23|2189.73|2191.25|2189.75|2191.7|2190.2|2191.22|2189.72|0
1697044500000|2023-10-11 17:15:00|2191.26|2189.76|2189.38|2187.88|2191.26|2189.76|2188.86|2187.36|0
1697044800000|2023-10-11 17:20:00|2189.37|2187.87|2189.85|2188.35|2190.32|2188.82|2188.45|2186.95|0
1697045100000|2023-10-11 17:25:00|2189.84|2188.34|2190.31|2188.81|2190.33|2188.83|2189.83|2188.33|0
1697045400000|2023-10-11 17:30:00|2190.3|2188.8|2188.91|2187.41|2190.31|2188.81|2188.91|2187.41|0
1697045700000|2023-10-11 17:35:00|2188.9|2187.4|2189.35|2187.85|2189.37|2187.87|2188.43|2186.93|0
1697046000000|2023-10-11 17:40:00|2189.34|2187.84|2188.96|2187.46|2189.37|2187.87|2188.9|2187.4|0
1697046300000|2023-10-11 17:45:00|2188.95|2187.45|2188.49|2186.99|2189.42|2187.92|2188.48|2186.98|0
1697046600000|2023-10-11 17:50:00|2188.5|2187|2190.37|2188.87|2190.37|2188.87|2188.49|2186.99|0
1697046900000|2023-10-11 17:55:00|2190.36|2188.86|2190.38|2188.88|2190.85|2189.35|2189.9|2188.4|0
1697047200000|2023-10-11 18:00:00|2190.37|2188.87|2191.47|2189.97|2192.43|2190.93|2190.37|2188.87|0
1697047500000|2023-10-11 18:05:00|2191.46|2189.96|2191.01|2189.51|2191.96|2190.46|2191|2189.5|0
1697047800000|2023-10-11 18:10:00|2190.78|2189.28|2190.92|2189.42|2191.97|2190.47|2190.54|2189.04|0
1697048100000|2023-10-11 18:15:00|2190.93|2189.43|2191.4|2189.9|2192.34|2190.84|2190.92|2189.42|0
1697048400000|2023-10-11 18:20:00|2191.39|2189.89|2193.77|2192.27|2193.77|2192.27|2191.39|2189.89|0
1697048700000|2023-10-11 18:25:00|2193.76|2192.26|2193.04|2191.54|2194.72|2193.22|2193.03|2191.53|0
1697049000000|2023-10-11 18:30:00|2193.03|2191.53|2193.98|2192.48|2194.45|2192.95|2193.03|2191.53|0
1697049300000|2023-10-11 18:35:00|2193.99|2192.49|2193.48|2191.98|2194.46|2192.96|2193.48|2191.98|0
1697049600000|2023-10-11 18:40:00|2192.73|2191.23|2193.21|2191.71|2193.68|2192.18|2192.72|2191.22|0
1697049900000|2023-10-11 18:45:00|2193.2|2191.7|2193.22|2191.72|2193.7|2192.2|2192.73|2191.23|0
1697050200000|2023-10-11 18:50:00|2193.21|2191.71|2193.24|2191.74|2193.7|2192.2|2192.75|2191.25|0
1697050500000|2023-10-11 18:55:00|2193.25|2191.75|2192.76|2191.26|2193.71|2192.21|2192.29|2190.79|0
1697050800000|2023-10-11 19:00:00|2192.77|2191.27|2193.25|2191.75|2193.72|2192.22|2192.75|2191.25|0
1697051100000|2023-10-11 19:05:00|2193.24|2191.74|2193.24|2191.74|2193.25|2191.75|2192.3|2190.8|0
1697051400000|2023-10-11 19:10:00|2193.25|2191.75|2192.76|2191.26|2193.71|2192.21|2192.76|2191.26|0
1697051700000|2023-10-11 19:15:00|2192.77|2191.27|2192.78|2191.28|2192.78|2191.28|2192.3|2190.8|0
1697052000000|2023-10-11 19:20:00|2192.77|2191.27|2193.25|2191.75|2193.25|2191.75|2192.31|2190.81|0
1697052300000|2023-10-11 19:25:00|2193.24|2191.74|2193.28|2191.78|2193.76|2192.26|2192.78|2191.28|0
1697052600000|2023-10-11 19:30:00|2193.27|2191.77|2193.75|2192.25|2194.21|2192.71|2193.27|2191.77|0
1697052900000|2023-10-11 19:35:00|2193.74|2192.24|2194.26|2192.76|2194.72|2193.22|2193.28|2191.78|0
1697053200000|2023-10-11 19:40:00|2194.49|2192.99|2194.73|2193.23|2195.19|2193.69|2194.24|2192.74|0
1697053500000|2023-10-11 19:45:00|2194.74|2193.24|2195.2|2193.7|2195.69|2194.19|2194.74|2193.24|0
1697053800000|2023-10-11 19:50:00|2195.21|2193.71|2195.67|2194.17|2195.69|2194.19|2194.74|2193.24|0
1697054100000|2023-10-11 19:55:00|2195.66|2194.16|2195.61|2194.11|2196.16|2194.66|2195.2|2193.7|0
1697054400000|2023-10-11 20:00:00|2195.3|2193.8|2197.26|2195.76|2198.44|2196.94|2195.16|2193.66|0
1697054700000|2023-10-11 20:05:00|2197.35|2195.85|2198.25|2196.75|2198.48|2196.98|2197.12|2195.62|0
1697055000000|2023-10-11 20:10:00|2198.29|2196.79|2198.74|2197.24|2198.84|2197.34|2198.15|2196.65|0
1697055300000|2023-10-11 20:15:00|2198.61|2197.11|2198.98|2197.48|2199.17|2197.67|2198.61|2197.11|0
1697055600000|2023-10-11 20:20:00|2198.97|2197.47|2198.79|2197.29|2198.97|2197.47|2198.37|2196.87|0
1697055900000|2023-10-11 20:25:00|2198.93|2197.43|2198.55|2197.05|2198.93|2197.43|2198.45|2196.95|0
1697056200000|2023-10-11 20:30:00|2198.68|2197.18|2198.45|2196.95|2198.78|2197.28|2198.36|2196.86|0
1697056500000|2023-10-11 20:35:00|2198.55|2197.05|2198.67|2197.17|2198.67|2197.17|2198.44|2196.94|0
1697056800000|2023-10-11 20:40:00|2198.68|2197.18|2198.91|2197.41|2199|2197.5|2198.67|2197.17|0
1697057100000|2023-10-11 20:45:00|2198.9|2197.4|2198.91|2197.41|2198.95|2197.45|2198.77|2197.27|0
1697057400000|2023-10-11 20:50:00|2199|2197.5|2199.37|2197.87|2199.37|2197.87|2198.99|2197.49|0
1697057700000|2023-10-11 20:55:00|2199.28|2197.78|2199.37|2197.87|2199.6|2198.1|2199.28|2197.78|0
1697058000000|2023-10-11 21:00:00|2199.46|2197.96|2199.29|2197.79|2199.46|2197.96|2199.2|2197.7|0
1697058300000|2023-10-11 21:05:00|2199.25|2197.75|2199.29|2197.79|2199.39|2197.89|2199.25|2197.75|0
1697058600000|2023-10-11 21:10:00|2199.25|2197.75|2199.11|2197.61|2199.29|2197.79|2199.11|2197.61|0
1697058900000|2023-10-11 21:15:00|2199.2|2197.7|2199.11|2197.61|2199.25|2197.75|2199.06|2197.56|0
1697059200000|2023-10-11 21:20:00|2199.1|2197.6|2198.92|2197.42|2199.1|2197.6|2198.83|2197.33|0
1697059500000|2023-10-11 21:25:00|2198.97|2197.47|2198.92|2197.42|2198.97|2197.47|2198.78|2197.28|0
1697059800000|2023-10-11 21:30:00|2198.87|2197.37|2198.97|2197.47|2199.01|2197.51|2198.78|2197.28|0
1697060100000|2023-10-11 21:35:00|2198.96|2197.46|2198.97|2197.47|2199.01|2197.51|2198.92|2197.42|0
1697060700000|2023-10-11 21:45:00|2198.96|2197.46|2198.98|2197.48|2199.06|2197.56|2198.87|2197.37|0
1697061000000|2023-10-11 21:50:00|2198.97|2197.47|2198.98|2197.48|2199.02|2197.52|2198.93|2197.43|0
1697061300000|2023-10-11 21:55:00|2198.97|2197.47|2198.93|2197.43|2199.02|2197.52|2198.93|2197.43|0
1697061600000|2023-10-11 22:00:00|2198.92|2197.42|2198.23|2196.73|2198.92|2197.42|2197.99|2196.49|0
1697061900000|2023-10-11 22:05:00|2198.27|2196.77|2198.13|2196.63|2198.37|2196.87|2197.99|2196.49|0
1697062200000|2023-10-11 22:10:00|2198.14|2196.64|2197.99|2196.49|2198.23|2196.73|2197.99|2196.49|0
1697062500000|2023-10-11 22:15:00|2197.9|2196.4|2197.67|2196.17|2197.99|2196.49|2197.67|2196.17|0
1697062800000|2023-10-11 22:20:00|2197.81|2196.31|2197.99|2196.49|2198.04|2196.54|2197.81|2196.31|0
1697063100000|2023-10-11 22:25:00|2197.9|2196.4|2197.99|2196.49|2197.99|2196.49|2197.9|2196.4|0
1697063400000|2023-10-11 22:30:00|2198|2196.5|2198.37|2196.87|2198.37|2196.87|2197.99|2196.49|0
1697063700000|2023-10-11 22:35:00|2198.36|2196.86|2198.37|2196.87|2198.37|2196.87|2198.23|2196.73|0
1697064000000|2023-10-11 22:40:00|2198.36|2196.86|2198.27|2196.77|2198.37|2196.87|2198.23|2196.73|0
1697064300000|2023-10-11 22:45:00|2198.23|2196.73|2198.46|2196.96|2198.56|2197.06|2198.23|2196.73|0
1697064600000|2023-10-11 22:50:00|2198.37|2196.87|2198.46|2196.96|2198.46|2196.96|2198.37|2196.87|0
1697064900000|2023-10-11 22:55:00|2198.56|2197.06|2198.69|2197.19|2198.79|2197.29|2198.46|2196.96|0
1697065200000|2023-10-11 23:00:00|2198.67|2197.17|2198.54|2197.04|2198.91|2197.41|2198.44|2196.94|0
1697065500000|2023-10-11 23:05:00|2198.58|2197.08|2198.54|2197.04|2198.77|2197.27|2198.54|2197.04|0
1697065800000|2023-10-11 23:10:00|2198.53|2197.03|2198.54|2197.04|2198.54|2197.04|2198.44|2196.94|0
1697066100000|2023-10-11 23:15:00|2198.67|2197.17|2198.67|2197.17|2198.77|2197.27|2198.54|2197.04|0
1697066400000|2023-10-11 23:20:00|2198.54|2197.04|2198.67|2197.17|2198.67|2197.17|2198.54|2197.04|0
1697066700000|2023-10-11 23:25:00|2198.68|2197.18|2199.24|2197.74|2199.42|2197.92|2198.67|2197.17|0
1697067000000|2023-10-11 23:30:00|2199.33|2197.83|2199.56|2198.06|2199.56|2198.06|2199.24|2197.74|0
1697067300000|2023-10-11 23:35:00|2199.42|2197.92|2199.28|2197.78|2199.56|2198.06|2199.24|2197.74|0
1697067600000|2023-10-11 23:40:00|2199.33|2197.83|2199.24|2197.74|2199.33|2197.83|2199.1|2197.6|0
1697067900000|2023-10-11 23:45:00|2199.23|2197.73|2199.33|2197.83|2199.42|2197.92|2199.1|2197.6|0
1697068200000|2023-10-11 23:50:00|2199.38|2197.88|2199.56|2198.06|2199.56|2198.06|2199.33|2197.83|0
1697068500000|2023-10-11 23:55:00|2199.61|2198.11|2199.56|2198.06|2199.66|2198.16|2199.33|2197.83|0
1697068800000|2023-10-12 00:00:00|2199.42|2197.92|2199.33|2197.83|2199.56|2198.06|2199.1|2197.6|0
1697069100000|2023-10-12 00:05:00|2199.24|2197.74|2200.46|2198.96|2200.69|2199.19|2199.24|2197.74|0
1697069400000|2023-10-12 00:10:00|2200.37|2198.87|2199.35|2197.85|2200.37|2198.87|2199.34|2197.84|0
1697069700000|2023-10-12 00:15:00|2199.21|2197.71|2198.84|2197.34|2199.76|2198.26|2198.4|2196.9|0
1697070000000|2023-10-12 00:20:00|2199.29|2197.79|2198.84|2197.34|2199.3|2197.8|2198.84|2197.34|0
1697070300000|2023-10-12 00:25:00|2198.39|2196.89|2197.93|2196.43|2198.39|2196.89|2197.93|2196.43|0
1697070600000|2023-10-12 00:30:00|2197.94|2196.44|2197.48|2195.98|2197.94|2196.44|2197.48|2195.98|0
1697070900000|2023-10-12 00:35:00|2197.49|2195.99|2197.02|2195.52|2197.49|2195.99|2196.57|2195.07|0
1697071200000|2023-10-12 00:40:00|2197.03|2195.53|2197.94|2196.44|2197.94|2196.44|2197.02|2195.52|0
1697071500000|2023-10-12 00:45:00|2198.4|2196.9|2199.32|2197.82|2199.33|2197.83|2198.4|2196.9|0
1697071800000|2023-10-12 00:50:00|2199.09|2197.59|2198.4|2196.9|2199.32|2197.82|2197.94|2196.44|0
1697072100000|2023-10-12 00:55:00|2198.17|2196.67|2199.77|2198.27|2199.77|2198.27|2198.17|2196.67|0
1697072400000|2023-10-12 01:00:00|2199.76|2198.26|2199.75|2198.25|2199.76|2198.26|2199.3|2197.8|0
1697072700000|2023-10-12 01:05:00|2199.74|2198.24|2199.74|2198.24|2199.75|2198.25|2199.51|2198.01|0
1697073000000|2023-10-12 01:10:00|2199.75|2198.25|2199.74|2198.24|2199.75|2198.25|2199.29|2197.79|0
1697073300000|2023-10-12 01:15:00|2200.2|2198.7|2200.2|2198.7|2200.68|2199.18|2199.75|2198.25|0
1697073600000|2023-10-12 01:20:00|2199.98|2198.48|2200.21|2198.71|2200.67|2199.17|2199.75|2198.25|0
1697073900000|2023-10-12 01:25:00|2199.98|2198.48|2200.66|2199.16|2200.67|2199.17|2199.75|2198.25|0
1697074200000|2023-10-12 01:30:00|2200.2|2198.7|2200.67|2199.17|2200.67|2199.17|2199.74|2198.24|0
1697074500000|2023-10-12 01:35:00|2201.12|2199.62|2200.59|2199.09|2201.59|2200.09|2200.59|2199.09|0
1697074800000|2023-10-12 01:40:00|2200.6|2199.1|2201.06|2199.56|2201.06|2199.56|2200.59|2199.09|0
1697075100000|2023-10-12 01:45:00|2201.05|2199.55|2201.05|2199.55|2201.06|2199.56|2200.36|2198.86|0
1697075400000|2023-10-12 01:50:00|2201.04|2199.54|2201.51|2200.01|2201.51|2200.01|2201.04|2199.54|0
1697075700000|2023-10-12 01:55:00|2201.5|2200|2200.59|2199.09|2201.5|2200|2200.59|2199.09|0
1697076000000|2023-10-12 02:00:00|2200.58|2199.08|2200.59|2199.09|2200.6|2199.1|2200.13|2198.63|0
1697076300000|2023-10-12 02:05:00|2200.58|2199.08|2200.13|2198.63|2200.58|2199.08|2200.13|2198.63|0
1697076600000|2023-10-12 02:10:00|2200.58|2199.08|2200.12|2198.62|2200.59|2199.09|2200.12|2198.62|0
1697076900000|2023-10-12 02:15:00|2200.13|2198.63|2200.58|2199.08|2200.59|2199.09|2200.13|2198.63|0
1697077200000|2023-10-12 02:20:00|2200.13|2198.63|2200.59|2199.09|2200.59|2199.09|2200.13|2198.63|0
1697077500000|2023-10-12 02:25:00|2200.36|2198.86|2199.91|2198.41|2200.36|2198.86|2199.87|2198.37|0
1697077800000|2023-10-12 02:30:00|2199.92|2198.42|2199.92|2198.42|2200.38|2198.88|2199.46|2197.96|0
1697078100000|2023-10-12 02:35:00|2199.69|2198.19|2199.46|2197.96|2199.92|2198.42|2199.46|2197.96|0
1697078400000|2023-10-12 02:40:00|2199.47|2197.97|2199|2197.5|2199.47|2197.97|2199|2197.5|0
1697078700000|2023-10-12 02:45:00|2199.01|2197.51|2199|2197.5|2199.01|2197.51|2198.55|2197.05|0
1697079000000|2023-10-12 02:50:00|2198.77|2197.27|2198.09|2196.59|2199|2197.5|2198.09|2196.59|0
1697079300000|2023-10-12 02:55:00|2198.54|2197.04|2199|2197.5|2199.46|2197.96|2198.32|2196.82|0
1697079600000|2023-10-12 03:00:00|2198.55|2197.05|2199.46|2197.96|2199.46|2197.96|2198.55|2197.05|0
1697079900000|2023-10-12 03:05:00|2199.91|2198.41|2200.37|2198.87|2200.37|2198.87|2199.46|2197.96|0
1697080200000|2023-10-12 03:10:00|2200.82|2199.32|2200.37|2198.87|2200.82|2199.32|2200.37|2198.87|0
1697080500000|2023-10-12 03:15:00|2200.82|2199.32|2199.91|2198.41|2200.83|2199.33|2199.68|2198.18|0
1697080800000|2023-10-12 03:20:00|2200.37|2198.87|2199.88|2198.38|2200.37|2198.87|2199.68|2198.18|0
1697081100000|2023-10-12 03:25:00|2199.89|2198.39|2199.43|2197.93|2199.9|2198.4|2199.43|2197.93|0
1697081400000|2023-10-12 03:30:00|2199.44|2197.94|2200.35|2198.85|2200.81|2199.31|2199.44|2197.94|0
1697081700000|2023-10-12 03:35:00|2200.81|2199.31|2199.89|2198.39|2200.81|2199.31|2199.89|2198.39|0
1697082000000|2023-10-12 03:40:00|2199.9|2198.4|2200.36|2198.86|2200.81|2199.31|2199.9|2198.4|0
1697082300000|2023-10-12 03:45:00|2200.58|2199.08|2200.34|2198.84|2200.8|2199.3|2200.34|2198.84|0
1697082600000|2023-10-12 03:50:00|2200.79|2199.29|2200.34|2198.84|2200.8|2199.3|2200.34|2198.84|0
1697082900000|2023-10-12 03:55:00|2200.57|2199.07|2200.29|2198.79|2200.8|2199.3|2200.29|2198.79|0
1697083200000|2023-10-12 04:00:00|2200.52|2199.02|2200.52|2199.02|2200.52|2199.02|2200.06|2198.56|0
1697083500000|2023-10-12 04:05:00|2200.06|2198.56|2200.53|2199.03|2200.53|2199.03|2200.06|2198.56|0
1697083800000|2023-10-12 04:10:00|2200.52|2199.02|2200.02|2198.52|2200.52|2199.02|2200.02|2198.52|0
1697084100000|2023-10-12 04:15:00|2200.03|2198.53|2200.03|2198.53|2200.03|2198.53|2200.02|2198.52|0
1697084400000|2023-10-12 04:20:00|2200.26|2198.76|2200.48|2198.98|2200.48|2198.98|2200.26|2198.76|0
1697084700000|2023-10-12 04:25:00|2200.47|2198.97|2200.02|2198.52|2200.47|2198.97|2200.02|2198.52|0
1697085000000|2023-10-12 04:30:00|2200.47|2198.97|2200.47|2198.97|2200.47|2198.97|2200.47|2198.97|0
1697085300000|2023-10-12 04:35:00|2200.48|2198.98|2200.02|2198.52|2200.48|2198.98|2200.02|2198.52|0
1697085600000|2023-10-12 04:40:00|2199.79|2198.29|2200|2198.5|2200.02|2198.52|2199.56|2198.06|0
1697085900000|2023-10-12 04:45:00|2200.01|2198.51|2200.97|2199.47|2200.97|2199.47|2200|2198.5|0
1697086200000|2023-10-12 04:50:00|2200.96|2199.46|2200.49|2198.99|2200.96|2199.46|2200.04|2198.54|0
1697086500000|2023-10-12 04:55:00|2200.5|2199|2201.9|2200.4|2202.35|2200.85|2200.49|2198.99|0
1697086800000|2023-10-12 05:00:00|2201.89|2200.39|2201.92|2200.42|2201.92|2200.42|2201.44|2199.94|0
1697087100000|2023-10-12 05:05:00|2202.37|2200.87|2201.45|2199.95|2202.37|2200.87|2201.45|2199.95|0
1697087400000|2023-10-12 05:10:00|2201.9|2200.4|2201.45|2199.95|2201.91|2200.41|2201.45|2199.95|0
1697087700000|2023-10-12 05:15:00|2201|2199.5|2200.99|2199.49|2201.45|2199.95|2200.99|2199.49|0
1697088000000|2023-10-12 05:20:00|2201|2199.5|2200.07|2198.57|2201|2199.5|2199.62|2198.12|0
1697088300000|2023-10-12 05:25:00|2199.62|2198.12|2199.62|2198.12|2200.08|2198.58|2199.61|2198.11|0
1697088600000|2023-10-12 05:30:00|2200.07|2198.57|2199.89|2198.39|2200.52|2199.02|2199.62|2198.12|0
1697088900000|2023-10-12 05:35:00|2200.35|2198.85|2200.82|2199.32|2201.73|2200.23|2200.35|2198.85|0
1697089200000|2023-10-12 05:40:00|2200.36|2198.86|2201.76|2200.26|2201.76|2200.26|2199.91|2198.41|0
1697089500000|2023-10-12 05:45:00|2201.31|2199.81|2200.89|2199.39|2201.35|2199.85|2200.44|2198.94|0
1697089800000|2023-10-12 05:50:00|2201.34|2199.84|2199.98|2198.48|2201.34|2199.84|2199.98|2198.48|0
1697090100000|2023-10-12 05:55:00|2199.75|2198.25|2200.9|2199.4|2200.9|2199.4|2199.52|2198.02|0
1697090400000|2023-10-12 06:00:00|2200.89|2199.39|2202.3|2200.8|2203.67|2202.17|2200.44|2198.94|0
1697090700000|2023-10-12 06:05:00|2202.75|2201.25|2203.22|2201.72|2203.67|2202.17|2201.84|2200.34|0
1697091000000|2023-10-12 06:10:00|2203|2201.5|2201.46|2199.96|2203.22|2201.72|2201.39|2199.89|0
1697091300000|2023-10-12 06:15:00|2201.91|2200.41|2202.42|2200.92|2203.29|2201.79|2201.91|2200.41|0
1697091600000|2023-10-12 06:20:00|2202.43|2200.93|2201.94|2200.44|2202.43|2200.93|2201.49|2199.99|0
1697091900000|2023-10-12 06:25:00|2201.49|2199.99|2201.94|2200.44|2202.86|2201.36|2201.49|2199.99|0
1697092200000|2023-10-12 06:30:00|2201.93|2200.43|2203.67|2202.27|2204.42|2203.02|2201.48|2199.98|90
1697092500000|2023-10-12 06:35:00|2203.8|2202.4|2204.8|2203.4|2204.8|2203.4|2203.8|2202.4|41
1697092800000|2023-10-12 06:40:00|2204.92|2203.52|2205.42|2204.02|2206.42|2205.02|2204.92|2203.52|25
1697093100000|2023-10-12 06:45:00|2205.55|2204.15|2205.3|2203.9|2205.55|2204.15|2205.17|2203.77|46
1697093400000|2023-10-12 06:50:00|2205.42|2204.02|2205.92|2204.52|2206.92|2205.52|2205.42|2204.02|170
1697093700000|2023-10-12 06:55:00|2206.55|2205.05|2205.38|2203.88|2207.02|2205.52|2204.92|2203.42|0
1697094000000|2023-10-12 07:00:00|2204.93|2203.43|2209.22|2208.72|2210.35|2209.85|2204.92|2203.42|5188
1697094300000|2023-10-12 07:05:00|2209.1|2208.6|2214.6|2214.1|2215.1|2214.6|2208.85|2208.35|2807
1697094600000|2023-10-12 07:10:00|2214.72|2214.22|2213.1|2212.6|2215.6|2215.1|2212.97|2212.47|2360
1697094900000|2023-10-12 07:15:00|2212.97|2212.47|2214.35|2213.85|2214.35|2213.85|2211.6|2211.1|1545
1697095200000|2023-10-12 07:20:00|2214.47|2213.97|2211.85|2211.35|2214.6|2214.1|2211.47|2210.97|1313
1697095500000|2023-10-12 07:25:00|2211.6|2211.1|2209.1|2208.6|2212.1|2211.6|2209.1|2208.6|1803
1697095800000|2023-10-12 07:30:00|2209.22|2208.72|2209.6|2209.1|2210.6|2210.1|2208.85|2208.35|1399
1697096100000|2023-10-12 07:35:00|2209.35|2208.85|2211.1|2210.6|2212.35|2211.85|2209.1|2208.6|1279
1697096400000|2023-10-12 07:40:00|2210.85|2210.35|2210.85|2210.35|2212.6|2212.1|2210.47|2209.97|1184
1697096700000|2023-10-12 07:45:00|2210.97|2210.47|2211.6|2211.1|2212.35|2211.85|2210.6|2210.1|1236
1697097000000|2023-10-12 07:50:00|2211.47|2210.97|2213.47|2212.97|2213.85|2213.35|2211.47|2210.97|984
1697097300000|2023-10-12 07:55:00|2213.6|2213.1|2214.1|2213.6|2214.35|2213.85|2213.35|2212.85|921
1697097600000|2023-10-12 08:00:00|2213.85|2213.35|2214.85|2214.35|2216.35|2215.85|2213.85|2213.35|1364
1697097900000|2023-10-12 08:05:00|2214.72|2214.22|2217.85|2217.35|2218.35|2217.85|2214.6|2214.1|1646
1697098200000|2023-10-12 08:10:00|2217.6|2217.1|2215.6|2215.1|2218.1|2217.6|2215.35|2214.85|1458
1697098500000|2023-10-12 08:15:00|2215.85|2215.35|2216.85|2216.35|2217.1|2216.6|2215.35|2214.85|963
1697098800000|2023-10-12 08:20:00|2216.72|2216.22|2217.85|2217.35|2217.85|2217.35|2216.35|2215.85|697
1697099100000|2023-10-12 08:25:00|2217.72|2217.22|2220.35|2219.85|2220.85|2220.35|2217.35|2216.85|1430
1697099400000|2023-10-12 08:30:00|2220.6|2220.1|2223.35|2222.85|2223.6|2223.1|2220.47|2219.97|1463
1697099700000|2023-10-12 08:35:00|2223.22|2222.72|2221.35|2220.85|2224.1|2223.6|2220.85|2220.35|1256
1697100000000|2023-10-12 08:40:00|2221.1|2220.6|2220.85|2220.35|2222.35|2221.85|2220.47|2219.97|1314
1697100300000|2023-10-12 08:45:00|2220.72|2220.22|2219.6|2219.1|2221.1|2220.6|2219.35|2218.85|1530
1697100600000|2023-10-12 08:50:00|2219.47|2218.97|2222.35|2221.85|2222.35|2221.85|2218.97|2218.47|943
1697100900000|2023-10-12 08:55:00|2222.22|2221.72|2224.85|2224.35|2224.85|2224.35|2221.6|2221.1|1074
1697101200000|2023-10-12 09:00:00|2225.1|2224.6|2227.35|2226.85|2227.35|2226.85|2224.85|2224.35|1546
1697101500000|2023-10-12 09:05:00|2227.22|2226.72|2227.35|2226.85|2228.1|2227.6|2226.35|2225.85|1575
1697101800000|2023-10-12 09:10:00|2227.6|2227.1|2228.6|2228.1|2228.6|2228.1|2226.35|2225.85|1325
1697102100000|2023-10-12 09:15:00|2228.35|2227.85|2228.1|2227.6|2229.1|2228.6|2227.85|2227.35|1334
1697102400000|2023-10-12 09:20:00|2227.85|2227.35|2227.35|2226.85|2228.35|2227.85|2227.1|2226.6|1823
1697102700000|2023-10-12 09:25:00|2227.22|2226.72|2227.1|2226.6|2227.35|2226.85|2226.35|2225.85|763
1697103000000|2023-10-12 09:30:00|2227.47|2226.97|2227.85|2227.35|2228.35|2227.85|2227.47|2226.97|1233
1697103300000|2023-10-12 09:35:00|2228.1|2227.6|2229.1|2228.6|2229.35|2228.85|2227.6|2227.1|1126
1697103600000|2023-10-12 09:40:00|2229.35|2228.85|2229.35|2228.85|2229.6|2229.1|2228.35|2227.85|942
1697103900000|2023-10-12 09:45:00|2229.6|2229.1|2230.6|2230.1|2230.6|2230.1|2228.35|2227.85|748
1697104200000|2023-10-12 09:50:00|2230.72|2230.22|2230.85|2230.35|2231.35|2230.85|2230.1|2229.6|919
1697104500000|2023-10-12 09:55:00|2231.1|2230.6|2232.85|2232.35|2233.1|2232.6|2230.85|2230.35|818
1697104800000|2023-10-12 10:00:00|2232.6|2232.1|2233.85|2233.35|2233.85|2233.35|2232.1|2231.6|1206
1697105100000|2023-10-12 10:05:00|2234.1|2233.6|2233.47|2232.97|2234.1|2233.6|2233.1|2232.6|852
1697105400000|2023-10-12 10:10:00|2233.6|2233.1|2233.85|2233.35|2234.85|2234.35|2233.35|2232.85|1193
1697105700000|2023-10-12 10:15:00|2233.6|2233.1|2233.85|2233.35|2235.35|2234.85|2233.6|2233.1|1142
1697106000000|2023-10-12 10:20:00|2233.97|2233.47|2232.85|2232.35|2234.1|2233.6|2232.85|2232.35|1031
1697106300000|2023-10-12 10:25:00|2232.6|2232.1|2231.85|2231.35|2232.85|2232.35|2231.85|2231.35|1345
1697106600000|2023-10-12 10:30:00|2232.1|2231.6|2229.6|2229.1|2232.1|2231.6|2229.35|2228.85|2102
1697106900000|2023-10-12 10:35:00|2229.35|2228.85|2228.6|2228.1|2230.6|2230.1|2228.6|2228.1|981
1697107200000|2023-10-12 10:40:00|2228.35|2227.85|2228.6|2228.1|2229.35|2228.85|2228.1|2227.6|1475
1697107500000|2023-10-12 10:45:00|2228.35|2227.85|2228.85|2228.35|2229.35|2228.85|2228.35|2227.85|1600
1697107800000|2023-10-12 10:50:00|2228.72|2228.22|2227.35|2226.85|2228.85|2228.35|2227.35|2226.85|1422
1697108100000|2023-10-12 10:55:00|2227.6|2227.1|2226.35|2225.85|2227.6|2227.1|2226.35|2225.85|1710
1697108400000|2023-10-12 11:00:00|2226.1|2225.6|2227.35|2226.85|2227.35|2226.85|2225.72|2225.22|1104
1697108700000|2023-10-12 11:05:00|2227.1|2226.6|2227.6|2227.1|2227.85|2227.35|2227.1|2226.6|532
1697109000000|2023-10-12 11:10:00|2227.47|2226.97|2228.1|2227.6|2228.1|2227.6|2226.85|2226.35|418
1697109300000|2023-10-12 11:15:00|2227.85|2227.35|2228.1|2227.6|2229.6|2229.1|2227.85|2227.35|618
1697109600000|2023-10-12 11:20:00|2228.22|2227.72|2226.6|2226.1|2228.35|2227.85|2226.6|2226.1|1349
1697109900000|2023-10-12 11:25:00|2226.85|2226.35|2225.85|2225.35|2227.1|2226.6|2225.35|2224.85|1064
1697110200000|2023-10-12 11:30:00|2225.72|2225.22|2224.85|2224.35|2226.35|2225.85|2224.85|2224.35|939
1697110500000|2023-10-12 11:35:00|2224.97|2224.47|2227.11|2226.61|2227.24|2226.74|2224.85|2224.35|707
1697110800000|2023-10-12 11:40:00|2227.27|2226.77|2228.4|2227.9|2228.4|2227.9|2227.15|2226.65|619
1697111100000|2023-10-12 11:45:00|2228.15|2227.65|2228.65|2228.15|2228.9|2228.4|2227.9|2227.4|797
1697111400000|2023-10-12 11:50:00|2228.52|2228.02|2226.9|2226.4|2229.15|2228.65|2226.65|2226.15|1550
1697111700000|2023-10-12 11:55:00|2227.15|2226.65|2228.4|2227.9|2228.4|2227.9|2227.15|2226.65|516
1697112000000|2023-10-12 12:00:00|2228.27|2227.77|2227.4|2226.9|2228.4|2227.9|2226.65|2226.15|1217
1697112300000|2023-10-12 12:05:00|2227.15|2226.65|2227.65|2227.15|2227.65|2227.15|2226.4|2225.9|1325
1697112600000|2023-10-12 12:10:00|2227.9|2227.4|2226.9|2226.4|2228.15|2227.65|2226.65|2226.15|726
1697112900000|2023-10-12 12:15:00|2226.65|2226.15|2227.9|2227.4|2227.9|2227.4|2226.65|2226.15|922
1697113200000|2023-10-12 12:20:00|2227.65|2227.15|2228.9|2228.4|2228.9|2228.4|2227.4|2226.9|434
1697113500000|2023-10-12 12:25:00|2229.15|2228.65|2230.77|2230.27|2230.9|2230.4|2228.9|2228.4|764
1697113800000|2023-10-12 12:30:00|2230.4|2229.9|2225.15|2224.65|2230.65|2230.15|2223.4|2222.9|4627
1697114100000|2023-10-12 12:35:00|2224.9|2224.4|2224.15|2223.65|2225.52|2225.02|2221.9|2221.4|2096
1697114400000|2023-10-12 12:40:00|2223.9|2223.4|2226.4|2225.9|2226.4|2225.9|2223.65|2223.15|1426
1697114700000|2023-10-12 12:45:00|2226.65|2226.15|2229.4|2228.9|2229.4|2228.9|2226.4|2225.9|960
1697115000000|2023-10-12 12:50:00|2229.65|2229.15|2225.9|2225.4|2229.65|2229.15|2225.77|2225.27|1135
1697115300000|2023-10-12 12:55:00|2226.02|2225.52|2223.15|2222.65|2226.4|2225.9|2222.9|2222.4|1087
1697115600000|2023-10-12 13:00:00|2223.4|2222.9|2222.4|2221.9|2223.9|2223.4|2221.4|2220.9|1972
1697115900000|2023-10-12 13:05:00|2222.15|2221.65|2219.77|2219.27|2222.4|2221.9|2218.15|2217.65|2774
1697116200000|2023-10-12 13:10:00|2219.9|2219.4|2218.02|2217.52|2219.9|2219.4|2217.15|2216.65|1286
1697116500000|2023-10-12 13:15:00|2217.9|2217.4|2218.65|2218.15|2219.15|2218.65|2216.9|2216.4|1782
1697116800000|2023-10-12 13:20:00|2218.4|2217.9|2221.02|2220.52|2221.15|2220.65|2217.4|2216.9|1341
1697117100000|2023-10-12 13:25:00|2221.15|2220.65|2221.65|2221.15|2221.9|2221.4|2220.4|2219.9|999
1697117400000|2023-10-12 13:30:00|2221.4|2220.9|2218.15|2217.65|2221.4|2220.9|2217.65|2217.15|2927
1697117700000|2023-10-12 13:35:00|2217.9|2217.4|2218.4|2217.9|2220.15|2219.65|2217.9|2217.4|1331
1697118000000|2023-10-12 13:40:00|2218.15|2217.65|2216.65|2216.15|2219.4|2218.9|2216.65|2216.15|1750
1697118300000|2023-10-12 13:45:00|2216.4|2215.9|2217.4|2216.9|2218.15|2217.65|2216.4|2215.9|1452
1697118600000|2023-10-12 13:50:00|2217.65|2217.15|2217.9|2217.4|2220.52|2220.02|2217.15|2216.65|1420
1697118900000|2023-10-12 13:55:00|2218.15|2217.65|2223.02|2222.52|2223.4|2222.9|2217.9|2217.4|5265
1697119200000|2023-10-12 14:00:00|2223.15|2222.65|2217.9|2217.4|2223.15|2222.65|2216.9|2216.4|3373
1697119500000|2023-10-12 14:05:00|2217.4|2216.9|2217.4|2216.9|2218.65|2218.15|2216.9|2216.4|2170
1697119800000|2023-10-12 14:10:00|2217.72|2217.22|2220.47|2219.97|2220.59|2220.09|2217.47|2216.97|1356
1697120100000|2023-10-12 14:15:00|2220.34|2219.84|2218.47|2217.97|2220.47|2219.97|2216.47|2215.97|1744
1697120400000|2023-10-12 14:20:00|2218.34|2217.84|2216.97|2216.47|2218.72|2218.22|2216.97|2216.47|1314
1697120700000|2023-10-12 14:25:00|2217.09|2216.59|2216.72|2216.22|2218.22|2217.72|2215.72|2215.22|1829
1697121000000|2023-10-12 14:30:00|2216.47|2215.97|2217.22|2216.72|2217.22|2216.72|2214.97|2214.47|1627
1697121300000|2023-10-12 14:35:00|2217.47|2216.97|2215.22|2214.72|2217.72|2217.22|2215.22|2214.72|1010
1697121600000|2023-10-12 14:40:00|2215.47|2214.97|2213.72|2213.22|2215.97|2215.47|2213.47|2212.97|2169
1697121900000|2023-10-12 14:45:00|2213.47|2212.97|2214.47|2213.97|2215.22|2214.72|2213.22|2212.72|1467
1697122200000|2023-10-12 14:50:00|2214.59|2214.09|2211.59|2211.09|2214.72|2214.22|2210.72|2210.22|1495
1697122500000|2023-10-12 14:55:00|2211.47|2210.97|2212.72|2212.22|2213.47|2212.97|2211.09|2210.59|2419
1697122800000|2023-10-12 15:00:00|2212.97|2212.47|2212.47|2211.97|2213.22|2212.72|2211.22|2210.72|1314
1697123100000|2023-10-12 15:05:00|2212.34|2211.84|2213.47|2212.97|2213.72|2213.22|2211.72|2211.22|1031
1697123400000|2023-10-12 15:10:00|2213.72|2213.22|2214.72|2214.22|2214.97|2214.47|2213.22|2212.72|966
1697123700000|2023-10-12 15:15:00|2214.97|2214.47|2214.72|2214.22|2214.97|2214.47|2213.72|2213.22|1512
1697124000000|2023-10-12 15:20:00|2214.47|2213.97|2214.77|2213.27|2215.34|2214.84|2213.22|2212.72|3933
1697124300000|2023-10-12 15:25:00|2214.76|2213.26|2214.4|2212.9|2215.24|2213.74|2213.95|2212.45|2612
1697124600000|2023-10-12 15:30:00|2213.94|2212.44|2212.42|2211.02|2213.94|2212.44|2210.92|2209.52|391
1697124900000|2023-10-12 15:35:00|2212.29|2210.89|2213.67|2212.27|2215.29|2213.89|2212.17|2210.77|392
1697125200000|2023-10-12 15:40:00|2213.79|2212.39|2213.29|2211.89|2214.17|2212.77|2213.29|2211.89|100
1697125500000|2023-10-12 15:45:00|2213.17|2211.77|2212.67|2211.27|2213.17|2211.77|2212.67|2211.27|155
1697125800000|2023-10-12 15:50:00|2212.54|2211.14|2212.67|2211.27|2212.67|2211.27|2212.42|2211.02|2035
1697126100000|2023-10-12 15:55:00|2212.54|2211.14|2213.22|2211.72|2213.42|2212.02|2212.17|2210.77|84
1697126400000|2023-10-12 16:00:00|2213.68|2212.18|2213.24|2211.74|2214.64|2213.14|2212.76|2211.26|0
1697126700000|2023-10-12 16:05:00|2213.25|2211.75|2214.18|2212.68|2214.21|2212.71|2213.25|2211.75|0
1697127000000|2023-10-12 16:10:00|2214.19|2212.69|2213.26|2211.76|2214.2|2212.7|2213.24|2211.74|0
1697127300000|2023-10-12 16:15:00|2213.25|2211.75|2214.68|2213.18|2214.69|2213.19|2213.25|2211.75|0
1697127600000|2023-10-12 16:20:00|2214.69|2213.19|2215.21|2213.71|2215.68|2214.18|2213.77|2212.27|0
1697127900000|2023-10-12 16:25:00|2215.22|2213.72|2215.67|2214.17|2215.69|2214.19|2214.72|2213.22|0
1697128200000|2023-10-12 16:30:00|2215.68|2214.18|2215.18|2213.68|2215.68|2214.18|2214.72|2213.22|0
1697128500000|2023-10-12 16:35:00|2215.19|2213.69|2215.22|2213.72|2215.68|2214.18|2214.7|2213.2|0
1697128800000|2023-10-12 16:40:00|2215.68|2214.18|2215.68|2214.18|2215.69|2214.19|2215.2|2213.7|0
1697129100000|2023-10-12 16:45:00|2215.23|2213.73|2214.96|2213.46|2215.67|2214.17|2214.73|2213.23|0
1697129400000|2023-10-12 16:50:00|2214.73|2213.23|2215.19|2213.69|2215.2|2213.7|2214.71|2213.21|0
1697129700000|2023-10-12 16:55:00|2215.2|2213.7|2213.78|2212.28|2215.21|2213.71|2213.3|2211.8|0
1697130000000|2023-10-12 17:00:00|2213.77|2212.27|2210.54|2209.04|2213.78|2212.28|2209.4|2207.9|0
1697130300000|2023-10-12 17:05:00|2210.08|2208.58|2207.09|2205.59|2210.54|2209.04|2206.6|2205.1|0
1697130600000|2023-10-12 17:10:00|2207.08|2205.58|2205.66|2204.16|2207.55|2206.05|2205.65|2204.15|0
1697130900000|2023-10-12 17:15:00|2205.64|2204.14|2205.51|2204.01|2205.98|2204.48|2204.51|2203.01|0
1697131200000|2023-10-12 17:20:00|2205.52|2204.02|2204.75|2203.25|2206|2204.5|2204.72|2203.22|0
1697131500000|2023-10-12 17:25:00|2204.76|2203.26|2204.3|2202.8|2205.28|2203.78|2204.22|2202.72|0
1697131800000|2023-10-12 17:30:00|2204.29|2202.79|2204.32|2202.82|2205.72|2204.22|2203.81|2202.31|0
1697132100000|2023-10-12 17:35:00|2204.33|2202.83|2203.74|2202.24|2204.8|2203.3|2203.28|2201.78|0
1697132400000|2023-10-12 17:40:00|2203.75|2202.25|2202.68|2201.18|2204.22|2202.72|2202.68|2201.18|0
1697132700000|2023-10-12 17:45:00|2202.69|2201.19|2203.64|2202.14|2203.67|2202.17|2202.68|2201.18|0
1697133000000|2023-10-12 17:50:00|2203.63|2202.13|2202.68|2201.18|2203.63|2202.13|2202.22|2200.72|0
1697133300000|2023-10-12 17:55:00|2202.91|2201.41|2202.37|2200.87|2203.72|2202.22|2201.81|2200.31|0
1697133600000|2023-10-12 18:00:00|2202.36|2200.86|2201.39|2199.89|2203.35|2201.85|2201.39|2199.89|0
1697133900000|2023-10-12 18:05:00|2201.38|2199.88|2200.37|2198.87|2201.87|2200.37|2199.95|2198.45|0
1697134200000|2023-10-12 18:10:00|2200.14|2198.64|2200.03|2198.53|2200.38|2198.88|2198.51|2197.01|0
1697134500000|2023-10-12 18:15:00|2200.04|2198.54|2199.21|2197.71|2200.53|2199.03|2199.09|2197.59|0
1697134800000|2023-10-12 18:20:00|2199.22|2197.72|2202.11|2200.61|2202.59|2201.09|2199.21|2197.71|0
1697135100000|2023-10-12 18:25:00|2202.1|2200.6|2203.08|2201.58|2203.09|2201.59|2201.63|2200.13|0
1697135400000|2023-10-12 18:30:00|2203.07|2201.57|2204.05|2202.55|2204.52|2203.02|2202.6|2201.1|0
1697135700000|2023-10-12 18:35:00|2204.04|2202.54|2204.04|2202.54|2204.53|2203.03|2203.55|2202.05|0
1697136000000|2023-10-12 18:40:00|2204.05|2202.55|2204.99|2203.49|2205|2203.5|2203.55|2202.05|0
1697136300000|2023-10-12 18:45:00|2205|2203.5|2205.94|2204.44|2206.41|2204.91|2204.51|2203.01|0
1697136600000|2023-10-12 18:50:00|2205.93|2204.43|2204.98|2203.48|2205.94|2204.44|2204.96|2203.46|0
1697136900000|2023-10-12 18:55:00|2204.99|2203.49|2204.49|2202.99|2205.46|2203.96|2204.47|2202.97|0
1697137200000|2023-10-12 19:00:00|2204.5|2203|2205.01|2203.51|2205.47|2203.97|2204.49|2202.99|0
1697137500000|2023-10-12 19:05:00|2204.99|2203.49|2204.99|2203.49|2205.46|2203.96|2204.03|2202.53|0
1697137800000|2023-10-12 19:10:00|2204.98|2203.48|2205.92|2204.42|2205.92|2204.42|2204.02|2202.52|0
1697138100000|2023-10-12 19:15:00|2205.91|2204.41|2206.66|2205.16|2206.89|2205.39|2205.43|2203.93|0
1697138400000|2023-10-12 19:20:00|2206.44|2204.94|2205.94|2204.44|2206.9|2205.4|2205.47|2203.97|0
1697138700000|2023-10-12 19:25:00|2205.93|2204.43|2205.69|2204.19|2205.94|2204.44|2204.98|2203.48|0
1697139000000|2023-10-12 19:30:00|2205.46|2203.96|2206.91|2205.41|2207.39|2205.89|2205.46|2203.96|0
1697139300000|2023-10-12 19:35:00|2206.92|2205.42|2207.41|2205.91|2207.89|2206.39|2206.91|2205.41|0
1697139600000|2023-10-12 19:40:00|2207.42|2205.92|2206.46|2204.96|2207.42|2205.92|2206.45|2204.95|0
1697139900000|2023-10-12 19:45:00|2206.45|2204.95|2206.46|2204.96|2206.93|2205.43|2205.96|2204.46|0
1697140200000|2023-10-12 19:50:00|2206.47|2204.97|2206.44|2204.94|2207.43|2205.93|2205.96|2204.46|0
1697140500000|2023-10-12 19:55:00|2206.43|2204.93|2206.45|2204.95|2207.36|2205.86|2205.96|2204.46|0
1697140800000|2023-10-12 20:00:00|2206.46|2204.96|2206.36|2204.86|2207|2205.5|2205.79|2204.29|0
1697141100000|2023-10-12 20:05:00|2206.45|2204.95|2207.26|2205.76|2207.59|2206.09|2206.36|2204.86|0
1697141400000|2023-10-12 20:10:00|2207.35|2205.85|2207.02|2205.52|2207.92|2206.42|2206.36|2204.86|0
1697141700000|2023-10-12 20:15:00|2206.92|2205.42|2206.56|2205.06|2207.02|2205.52|2206.45|2204.95|0
1697142000000|2023-10-12 20:20:00|2206.65|2205.15|2206.79|2205.29|2207.27|2205.77|2206.56|2205.06|0
1697142300000|2023-10-12 20:25:00|2206.7|2205.2|2206.7|2205.2|2207.12|2205.62|2206.56|2205.06|0
1697142600000|2023-10-12 20:30:00|2206.79|2205.29|2206.7|2205.2|2206.93|2205.43|2206.7|2205.2|0
1697142900000|2023-10-12 20:35:00|2206.79|2205.29|2206.46|2204.96|2206.79|2205.29|2206.46|2204.96|0
1697143200000|2023-10-12 20:40:00|2206.47|2204.97|2206.7|2205.2|2206.7|2205.2|2206.46|2204.96|0
1697143500000|2023-10-12 20:45:00|2206.69|2205.19|2206.46|2204.96|2206.7|2205.2|2206.37|2204.87|0
1697143800000|2023-10-12 20:50:00|2206.37|2204.87|2206.37|2204.87|2206.46|2204.96|2206.23|2204.73|0
1697144100000|2023-10-12 20:55:00|2206.36|2204.86|2206.42|2204.92|2206.42|2204.92|2205.97|2204.47|0
1697144400000|2023-10-12 21:00:00|2206.41|2204.91|2206.6|2205.1|2206.6|2205.1|2206.37|2204.87|0
1697144700000|2023-10-12 21:05:00|2206.61|2205.11|2206.37|2204.87|2206.65|2205.15|2206.37|2204.87|0
1697145000000|2023-10-12 21:10:00|2206.46|2204.96|2206.46|2204.96|2206.46|2204.96|2206.37|2204.87|0
1697145300000|2023-10-12 21:15:00|2206.51|2205.01|2206.51|2205.01|2206.56|2205.06|2206.51|2205.01|0
1697145600000|2023-10-12 21:20:00|2206.56|2205.06|2206.57|2205.07|2206.61|2205.11|2206.56|2205.06|0
1697145900000|2023-10-12 21:25:00|2206.52|2205.02|2206.47|2204.97|2206.71|2205.21|2206.38|2204.88|0
1697146200000|2023-10-12 21:30:00|2206.48|2204.98|2206.71|2205.21|2206.71|2205.21|2206.48|2204.98|0
1697146800000|2023-10-12 21:40:00|2206.7|2205.2|2206.52|2205.02|2206.7|2205.2|2206.47|2204.97|0
1697147100000|2023-10-12 21:45:00|2206.47|2204.97|2206.52|2205.02|2206.52|2205.02|2206.47|2204.97|0
1697147400000|2023-10-12 21:50:00|2206.47|2204.97|2206.38|2204.88|2206.47|2204.97|2206.38|2204.88|0
1697147700000|2023-10-12 21:55:00|2206.43|2204.93|2206.43|2204.93|2206.57|2205.07|2206.38|2204.88|0
1697148000000|2023-10-12 22:00:00|2206.44|2204.94|2205.43|2203.93|2206.99|2205.49|2205.43|2203.93|0
1697148300000|2023-10-12 22:05:00|2205.44|2203.94|2205.67|2204.17|2205.81|2204.31|2205.34|2203.84|0
1697148600000|2023-10-12 22:10:00|2205.58|2204.08|2205.67|2204.17|2205.81|2204.31|2205.53|2204.03|0
1697148900000|2023-10-12 22:15:00|2205.81|2204.31|2205.83|2204.33|2205.86|2204.36|2205.81|2204.31|0
1697149200000|2023-10-12 22:20:00|2205.84|2204.34|2206.4|2204.9|2206.4|2204.9|2205.84|2204.34|0
1697149500000|2023-10-12 22:25:00|2206.49|2204.99|2206.82|2205.32|2207.06|2205.56|2206.49|2204.99|0
1697149800000|2023-10-12 22:30:00|2206.83|2205.33|2206.49|2204.99|2206.96|2205.46|2206.4|2204.9|0
1697150100000|2023-10-12 22:35:00|2206.5|2205|2206.96|2205.46|2206.96|2205.46|2206.5|2205|0
1697150400000|2023-10-12 22:40:00|2206.82|2205.32|2206.4|2204.9|2206.82|2205.32|2206.4|2204.9|0
1697150700000|2023-10-12 22:45:00|2206.49|2204.99|2206.73|2205.23|2206.82|2205.32|2206.49|2204.99|0
1697151000000|2023-10-12 22:50:00|2206.72|2205.22|2206.4|2204.9|2206.72|2205.22|2206.4|2204.9|0
1697151300000|2023-10-12 22:55:00|2206.49|2204.99|2206.82|2205.32|2206.96|2205.46|2206.49|2204.99|0
1697151600000|2023-10-12 23:00:00|2206.78|2205.28|2206.59|2205.09|2206.82|2205.32|2206.59|2205.09|0
1697151900000|2023-10-12 23:05:00|2206.73|2205.23|2206.59|2205.09|2206.73|2205.23|2206.16|2204.66|0
1697152200000|2023-10-12 23:10:00|2206.73|2205.23|2206.73|2205.23|2206.73|2205.23|2206.4|2204.9|0
1697152500000|2023-10-12 23:15:00|2206.82|2205.32|2206.96|2205.46|2206.96|2205.46|2206.59|2205.09|0
1697152800000|2023-10-12 23:20:00|2206.97|2205.47|2206.96|2205.46|2207.06|2205.56|2206.82|2205.32|0
1697153100000|2023-10-12 23:25:00|2206.97|2205.47|2207.44|2205.94|2207.53|2206.03|2206.96|2205.46|0
1697153400000|2023-10-12 23:30:00|2207.53|2206.03|2207.63|2206.13|2207.63|2206.13|2207.3|2205.8|0
1697153700000|2023-10-12 23:35:00|2207.62|2206.12|2206.82|2205.32|2207.72|2206.22|2206.82|2205.32|0
1697154000000|2023-10-12 23:40:00|2206.83|2205.33|2206.96|2205.46|2207.15|2205.65|2206.82|2205.32|0
1697154300000|2023-10-12 23:45:00|2206.97|2205.47|2207.63|2206.13|2207.72|2206.22|2206.82|2205.32|0
1697154600000|2023-10-12 23:50:00|2207.62|2206.12|2207.72|2206.22|2207.96|2206.46|2207.53|2206.03|0
1697154900000|2023-10-12 23:55:00|2207.63|2206.13|2207.39|2205.89|2207.86|2206.36|2207.39|2205.89|0
1697155200000|2023-10-13 00:00:00|2207.53|2206.03|2208.21|2206.71|2208.21|2206.71|2207.39|2205.89|0
1697155500000|2023-10-13 00:05:00|2208.22|2206.72|2208.21|2206.71|2208.45|2206.95|2207.98|2206.48|0
1697155800000|2023-10-13 00:10:00|2208.12|2206.62|2207.99|2206.49|2208.21|2206.71|2207.42|2205.92|0
1697156100000|2023-10-13 00:15:00|2208.13|2206.63|2209.77|2208.27|2211.16|2209.66|2207.99|2206.49|0
1697156400000|2023-10-13 00:20:00|2209.76|2208.26|2208.86|2207.36|2209.79|2208.29|2208.85|2207.35|0
1697156700000|2023-10-13 00:25:00|2208.85|2207.35|2209.33|2207.83|2209.33|2207.83|2208.85|2207.35|0
1697157000000|2023-10-13 00:30:00|2209.32|2207.82|2209.79|2208.29|2210.26|2208.76|2209.32|2207.82|0
1697157300000|2023-10-13 00:35:00|2209.78|2208.28|2208.39|2206.89|2209.79|2208.29|2208.39|2206.89|0
1697157600000|2023-10-13 00:40:00|2208.4|2206.9|2208.4|2206.9|2208.87|2207.37|2208.39|2206.89|0
1697157900000|2023-10-13 00:45:00|2208.63|2207.13|2210.71|2209.21|2210.71|2209.21|2208.63|2207.13|0
1697158200000|2023-10-13 00:50:00|2210.7|2209.2|2209.32|2207.82|2210.71|2209.21|2209.32|2207.82|0
1697158500000|2023-10-13 00:55:00|2209.33|2207.83|2210.26|2208.76|2210.26|2208.76|2209.32|2207.82|0
1697158800000|2023-10-13 01:00:00|2210.25|2208.75|2210.25|2208.75|2210.26|2208.76|2209.32|2207.82|0
1697159100000|2023-10-13 01:05:00|2210.24|2208.74|2210.77|2209.27|2211.23|2209.73|2210.24|2208.74|0
1697159400000|2023-10-13 01:10:00|2210.76|2209.26|2210.53|2209.03|2211.23|2209.73|2209.84|2208.34|0
1697159700000|2023-10-13 01:15:00|2210.3|2208.8|2211.24|2209.74|2211.24|2209.74|2210.3|2208.8|0
1697160000000|2023-10-13 01:20:00|2211.23|2209.73|2211.23|2209.73|2211.23|2209.73|2210.76|2209.26|0
1697160300000|2023-10-13 01:25:00|2211.22|2209.72|2211.69|2210.19|2211.69|2210.19|2211.22|2209.72|0
1697160600000|2023-10-13 01:30:00|2212.15|2210.65|2212.16|2210.66|2212.61|2211.11|2211.68|2210.18|0
1697160900000|2023-10-13 01:35:00|2212.15|2210.65|2210.54|2209.04|2212.15|2210.65|2210.54|2209.04|0
1697161200000|2023-10-13 01:40:00|2210.77|2209.27|2211.7|2210.2|2211.7|2210.2|2210.31|2208.81|0
1697161500000|2023-10-13 01:45:00|2211.24|2209.74|2211.7|2210.2|2211.7|2210.2|2211.24|2209.74|0
1697161800000|2023-10-13 01:50:00|2211.69|2210.19|2210.78|2209.28|2212.16|2210.66|2210.78|2209.28|0
1697162100000|2023-10-13 01:55:00|2211.24|2209.74|2210.78|2209.28|2211.7|2210.2|2210.78|2209.28|0
1697162400000|2023-10-13 02:00:00|2211.01|2209.51|2210.54|2209.04|2211.24|2209.74|2210.31|2208.81|0
1697162700000|2023-10-13 02:05:00|2210.77|2209.27|2211.71|2210.21|2213.11|2211.61|2210.77|2209.27|0
1697163000000|2023-10-13 02:10:00|2212.17|2210.67|2211.72|2210.22|2212.88|2211.38|2211.71|2210.21|0
1697163300000|2023-10-13 02:15:00|2211.26|2209.76|2211.94|2210.44|2212.64|2211.14|2211.26|2209.76|0
1697163600000|2023-10-13 02:20:00|2211.72|2210.22|2211.72|2210.22|2212.64|2211.14|2211.71|2210.21|0
1697163900000|2023-10-13 02:25:00|2211.71|2210.21|2210.79|2209.29|2212.18|2210.68|2210.78|2209.28|0
1697164200000|2023-10-13 02:30:00|2210.78|2209.28|2210.33|2208.83|2210.79|2209.29|2209.86|2208.36|0
1697164500000|2023-10-13 02:35:00|2210.32|2208.82|2210.33|2208.83|2210.78|2209.28|2210.32|2208.82|0
1697164800000|2023-10-13 02:40:00|2210.32|2208.82|2210.32|2208.82|2210.78|2209.28|2209.85|2208.35|0
1697165100000|2023-10-13 02:45:00|2210.78|2209.28|2210.78|2209.28|2210.78|2209.28|2210.32|2208.82|0
1697165400000|2023-10-13 02:50:00|2210.32|2208.82|2210.32|2208.82|2210.79|2209.29|2210.32|2208.82|0
1697165700000|2023-10-13 02:55:00|2209.86|2208.36|2209.86|2208.36|2210.32|2208.82|2209.85|2208.35|0
1697166000000|2023-10-13 03:00:00|2210.32|2208.82|2210.33|2208.83|2210.79|2209.29|2209.86|2208.36|0
1697166300000|2023-10-13 03:05:00|2210.56|2209.06|2210.34|2208.84|2210.56|2209.06|2210.33|2208.83|0
1697166600000|2023-10-13 03:10:00|2210.33|2208.83|2209.87|2208.37|2210.33|2208.83|2209.86|2208.36|0
1697166900000|2023-10-13 03:15:00|2209.88|2208.38|2209.87|2208.37|2210.34|2208.84|2209.87|2208.37|0
1697167200000|2023-10-13 03:20:00|2209.86|2208.36|2209.41|2207.91|2209.86|2208.36|2209.4|2207.9|0
1697167500000|2023-10-13 03:25:00|2209.4|2207.9|2208.95|2207.45|2209.41|2207.91|2208.49|2206.99|0
1697167800000|2023-10-13 03:30:00|2209.41|2207.91|2208.49|2206.99|2209.41|2207.91|2208.48|2206.98|0
1697168100000|2023-10-13 03:35:00|2208.48|2206.98|2208.48|2206.98|2208.95|2207.45|2208.48|2206.98|0
1697168400000|2023-10-13 03:40:00|2208.49|2206.99|2208.49|2206.99|2208.49|2206.99|2208.48|2206.98|0
1697168700000|2023-10-13 03:45:00|2208.95|2207.45|2209.4|2207.9|2209.63|2208.13|2208.48|2206.98|0
1697169000000|2023-10-13 03:50:00|2209.17|2207.67|2208.49|2206.99|2209.4|2207.9|2208.49|2206.99|0
1697169300000|2023-10-13 03:55:00|2208.26|2206.76|2208.49|2206.99|2208.96|2207.46|2208.03|2206.53|0
1697169600000|2023-10-13 04:00:00|2208.5|2207|2208.03|2206.53|2208.5|2207|2208.02|2206.52|0
1697169900000|2023-10-13 04:05:00|2208.26|2206.76|2208.49|2206.99|2208.96|2207.46|2208.03|2206.53|0
1697170200000|2023-10-13 04:10:00|2208.03|2206.53|2208.03|2206.53|2208.03|2206.53|2207.8|2206.3|0
1697170500000|2023-10-13 04:15:00|2208.49|2206.99|2208.95|2207.45|2208.95|2207.45|2208.48|2206.98|0
1697170800000|2023-10-13 04:20:00|2208.94|2207.44|2208.95|2207.45|2208.95|2207.45|2208.49|2206.99|0
1697171100000|2023-10-13 04:25:00|2209.41|2207.91|2209.88|2208.38|2210.34|2208.84|2209.41|2207.91|0
1697171400000|2023-10-13 04:30:00|2209.42|2207.92|2209.42|2207.92|2209.42|2207.92|2209.41|2207.91|0
1697171700000|2023-10-13 04:35:00|2209.65|2208.15|2208.95|2207.45|2209.88|2208.38|2208.95|2207.45|0
1697172000000|2023-10-13 04:40:00|2208.96|2207.46|2208.03|2206.53|2208.96|2207.46|2208.02|2206.52|0
1697172300000|2023-10-13 04:45:00|2208.02|2206.52|2207.96|2206.46|2208.42|2206.92|2207.96|2206.46|0
1697172600000|2023-10-13 04:50:00|2207.97|2206.47|2207.97|2206.47|2207.97|2206.47|2207.96|2206.46|0
1697172900000|2023-10-13 04:55:00|2207.96|2206.46|2207.5|2206|2207.96|2206.46|2207.5|2206|0
1697173200000|2023-10-13 05:00:00|2207.51|2206.01|2207.74|2206.24|2207.97|2206.47|2207.5|2206|0
1697173500000|2023-10-13 05:05:00|2207.51|2206.01|2207.97|2206.47|2207.97|2206.47|2207.5|2206|0
1697173800000|2023-10-13 05:10:00|2207.96|2206.46|2207.06|2205.56|2208.2|2206.7|2207.05|2205.55|0
1697174100000|2023-10-13 05:15:00|2207.07|2205.57|2208.41|2206.91|2208.42|2206.92|2207.03|2205.53|0
1697174400000|2023-10-13 05:20:00|2208.42|2206.92|2208.88|2207.38|2208.88|2207.38|2207.96|2206.46|0
1697174700000|2023-10-13 05:25:00|2208.42|2206.92|2207.95|2206.45|2208.42|2206.92|2207.94|2206.44|0
1697175000000|2023-10-13 05:30:00|2207.49|2205.99|2207.94|2206.44|2207.95|2206.45|2207.02|2205.52|0
1697175300000|2023-10-13 05:35:00|2207.95|2206.45|2207.01|2205.51|2208.41|2206.91|2207.01|2205.51|0
1697175600000|2023-10-13 05:40:00|2206.55|2205.05|2206.09|2204.59|2207.01|2205.51|2205.64|2204.14|0
1697175900000|2023-10-13 05:45:00|2205.64|2204.14|2205.53|2204.03|2206.1|2204.6|2205.18|2203.68|0
1697176200000|2023-10-13 05:50:00|2205.99|2204.49|2205.99|2204.49|2206|2204.5|2205.53|2204.03|0
1697176500000|2023-10-13 05:55:00|2206.22|2204.72|2205.52|2204.02|2206.45|2204.95|2205.5|2204|0
1697176800000|2023-10-13 06:00:00|2205.51|2204.01|2204.11|2202.61|2205.97|2204.47|2203.65|2202.15|0
1697177100000|2023-10-13 06:05:00|2203.89|2202.39|2204.53|2203.03|2205.53|2204.03|2203.66|2202.16|0
1697177400000|2023-10-13 06:10:00|2204.52|2203.02|2202.67|2201.17|2205.45|2203.95|2202.67|2201.17|0
1697177700000|2023-10-13 06:15:00|2203.13|2201.63|2203.59|2202.09|2204.52|2203.02|2202.67|2201.17|0
1697178000000|2023-10-13 06:20:00|2203.6|2202.1|2203.14|2201.64|2203.6|2202.1|2202.22|2200.72|0
1697178300000|2023-10-13 06:25:00|2203.6|2202.1|2204.4|2202.9|2204.4|2202.9|2203.25|2201.75|0
1697178600000|2023-10-13 06:30:00|2204.18|2202.68|2206.04|2204.64|2207.29|2205.89|2204.17|2202.67|52
1697178900000|2023-10-13 06:35:00|2206.29|2204.89|2208.04|2206.64|2208.92|2207.52|2206.29|2204.89|21
1697179200000|2023-10-13 06:40:00|2208.17|2206.77|2208.04|2206.64|2208.42|2207.02|2207.92|2206.52|10
1697179500000|2023-10-13 06:45:00|2208.17|2206.77|2209.67|2208.27|2210.04|2208.64|2208.17|2206.77|18
1697179800000|2023-10-13 06:50:00|2209.54|2208.14|2209.29|2207.89|2209.54|2208.14|2209.29|2207.89|19
1697180100000|2023-10-13 06:55:00|2209.34|2207.84|2209.54|2208.04|2209.8|2208.3|2208.85|2207.35|0
1697180400000|2023-10-13 07:00:00|2209.31|2207.81|2204.72|2204.22|2209.54|2208.72|2204.47|2203.97|3647
1697180700000|2023-10-13 07:05:00|2204.97|2204.47|2204.22|2203.72|2205.47|2204.97|2202.22|2201.72|2495
1697181000000|2023-10-13 07:10:00|2203.97|2203.47|2204.22|2203.72|2205.84|2205.34|2203.97|2203.47|1245
1697181300000|2023-10-13 07:15:00|2203.97|2203.47|2201.72|2201.22|2204.97|2204.47|2201.47|2200.97|1693
1697181600000|2023-10-13 07:20:00|2201.47|2200.97|2202.97|2202.47|2203.47|2202.97|2200.47|2199.97|1558
1697181900000|2023-10-13 07:25:00|2202.72|2202.22|2203.97|2203.47|2204.22|2203.72|2202.72|2202.22|896
1697182200000|2023-10-13 07:30:00|2203.72|2203.22|2202.47|2201.97|2205.72|2205.22|2202.22|2201.72|1769
1697182500000|2023-10-13 07:35:00|2202.72|2202.22|2203.47|2202.97|2203.72|2203.22|2201.47|2200.97|1126
1697182800000|2023-10-13 07:40:00|2203.52|2203.02|2202.02|2201.52|2204.02|2203.52|2201.39|2200.89|880
1697183100000|2023-10-13 07:45:00|2201.77|2201.27|2202.02|2201.52|2203.02|2202.52|2201.39|2200.89|686
1697183400000|2023-10-13 07:50:00|2202.27|2201.77|2200.02|2199.52|2202.27|2201.77|2198.52|2198.02|1161
1697183700000|2023-10-13 07:55:00|2199.89|2199.39|2198.27|2197.77|2200.27|2199.77|2197.52|2197.02|923
1697184000000|2023-10-13 08:00:00|2198.52|2198.02|2200.27|2199.77|2200.52|2200.02|2198.52|2198.02|946
1697184300000|2023-10-13 08:05:00|2200.02|2199.52|2201.27|2200.77|2201.77|2201.27|2199.52|2199.02|1036
1697184600000|2023-10-13 08:10:00|2201.39|2200.89|2203.27|2202.77|2203.77|2203.27|2201.14|2200.64|723
1697184900000|2023-10-13 08:15:00|2203.14|2202.64|2199.02|2198.52|2203.27|2202.77|2198.52|2198.02|773
1697185200000|2023-10-13 08:20:00|2199.14|2198.64|2197.02|2196.52|2199.27|2198.77|2197.02|2196.52|910
1697185500000|2023-10-13 08:25:00|2196.77|2196.27|2197.27|2196.77|2197.77|2197.27|2195.52|2195.02|899
1697185800000|2023-10-13 08:30:00|2197.52|2197.02|2196.52|2196.02|2197.77|2197.27|2195.02|2194.52|911
1697186100000|2023-10-13 08:35:00|2196.64|2196.14|2194.02|2193.52|2197.52|2197.02|2193.77|2193.27|1020
1697186400000|2023-10-13 08:40:00|2193.89|2193.39|2193.27|2192.77|2194.52|2194.02|2193.02|2192.52|1088
1697186700000|2023-10-13 08:45:00|2193.39|2192.89|2191.52|2191.02|2193.77|2193.27|2191.52|2191.02|1153
1697187000000|2023-10-13 08:50:00|2191.77|2191.27|2192.27|2191.77|2192.52|2192.02|2190.27|2189.77|1815
1697187300000|2023-10-13 08:55:00|2192.52|2192.02|2193.52|2193.02|2194.27|2193.77|2191.77|2191.27|861
1697187600000|2023-10-13 09:00:00|2193.64|2193.14|2194.52|2194.02|2194.77|2194.27|2193.27|2192.77|812
1697187900000|2023-10-13 09:05:00|2194.39|2193.89|2195.02|2194.52|2195.77|2195.27|2193.89|2193.39|1177
1697188200000|2023-10-13 09:10:00|2194.89|2194.39|2194.27|2193.77|2194.89|2194.39|2193.27|2192.77|687
1697188500000|2023-10-13 09:15:00|2194.02|2193.52|2193.27|2192.77|2194.02|2193.52|2192.27|2191.77|895
1697188800000|2023-10-13 09:20:00|2193.14|2192.64|2192.27|2191.77|2193.89|2193.39|2191.52|2191.02|572
1697189100000|2023-10-13 09:25:00|2192.14|2191.64|2190.77|2190.27|2192.14|2191.64|2189.77|2189.27|874
1697189400000|2023-10-13 09:30:00|2191.02|2190.52|2189.27|2188.77|2191.52|2191.02|2189.27|2188.77|668
1697189700000|2023-10-13 09:35:00|2189.52|2189.02|2190.77|2190.27|2191.52|2191.02|2189.02|2188.52|942
1697190000000|2023-10-13 09:40:00|2190.52|2190.02|2188.77|2188.27|2191.27|2190.77|2188.77|2188.27|653
1697190300000|2023-10-13 09:45:00|2188.89|2188.39|2189.52|2189.02|2189.77|2189.27|2187.77|2187.27|727
1697190600000|2023-10-13 09:50:00|2189.77|2189.27|2186.52|2186.02|2189.77|2189.27|2186.52|2186.02|653
1697190900000|2023-10-13 09:55:00|2186.77|2186.27|2186.27|2185.77|2187.52|2187.02|2185.77|2185.27|743
1697191200000|2023-10-13 10:00:00|2186.02|2185.52|2187.02|2186.52|2187.77|2187.27|2186.02|2185.52|806
1697191500000|2023-10-13 10:05:00|2186.89|2186.39|2187.77|2187.27|2189.02|2188.52|2186.52|2186.02|601
1697191800000|2023-10-13 10:10:00|2187.52|2187.02|2186.77|2186.27|2188.02|2187.52|2186.27|2185.77|600
1697192100000|2023-10-13 10:15:00|2186.52|2186.02|2188.27|2187.77|2189.27|2188.77|2186.27|2185.77|734
1697192400000|2023-10-13 10:20:00|2188.39|2187.89|2188.77|2188.27|2188.77|2188.27|2187.27|2186.77|668
1697192700000|2023-10-13 10:25:00|2189.02|2188.52|2188.27|2187.77|2190.02|2189.52|2188.02|2187.52|752
1697193000000|2023-10-13 10:30:00|2188.39|2187.89|2189.14|2188.64|2189.27|2188.77|2188.27|2187.77|593
1697193300000|2023-10-13 10:35:00|2189.02|2188.52|2191.77|2191.27|2191.77|2191.27|2188.77|2188.27|761
1697193600000|2023-10-13 10:40:00|2192.02|2191.52|2189.52|2189.02|2192.02|2191.52|2189.52|2189.02|679
1697193900000|2023-10-13 10:45:00|2189.64|2189.14|2193.27|2192.77|2193.52|2193.02|2189.52|2189.02|906
1697194200000|2023-10-13 10:50:00|2193.39|2192.89|2192.77|2192.27|2194.14|2193.64|2192.52|2192.02|690
1697194500000|2023-10-13 10:55:00|2192.89|2192.39|2194.02|2193.52|2194.52|2194.02|2192.77|2192.27|575
1697194800000|2023-10-13 11:00:00|2193.89|2193.39|2193.39|2192.89|2194.27|2193.77|2192.52|2192.02|895
1697195100000|2023-10-13 11:05:00|2193.52|2193.02|2194.02|2193.52|2194.52|2194.02|2193.02|2192.52|456
1697195400000|2023-10-13 11:10:00|2194.27|2193.77|2194.27|2193.77|2195.02|2194.52|2193.77|2193.27|493
1697195700000|2023-10-13 11:15:00|2194.02|2193.52|2192.77|2192.27|2194.27|2193.77|2192.77|2192.27|431
1697196000000|2023-10-13 11:20:00|2192.64|2192.14|2193.39|2192.89|2193.77|2193.27|2192.52|2192.02|314
1697196300000|2023-10-13 11:25:00|2193.27|2192.77|2194.52|2194.02|2194.52|2194.02|2192.52|2192.02|330
1697196600000|2023-10-13 11:30:00|2194.77|2194.27|2194.52|2194.02|2194.77|2194.27|2194.02|2193.52|320
1697196900000|2023-10-13 11:35:00|2194.27|2193.77|2195.27|2194.77|2195.77|2195.27|2194.27|2193.77|530
1697197200000|2023-10-13 11:40:00|2195.52|2195.02|2192.77|2192.27|2196.27|2195.77|2192.52|2192.02|510
1697197500000|2023-10-13 11:45:00|2192.52|2192.02|2191.23|2190.73|2192.77|2192.27|2191.1|2190.6|526
1697197800000|2023-10-13 11:50:00|2191.48|2190.98|2192.73|2192.23|2193.73|2193.23|2191.23|2190.73|471
1697198100000|2023-10-13 11:55:00|2192.6|2192.1|2192.1|2191.6|2193.23|2192.73|2191.73|2191.23|461
1697198400000|2023-10-13 12:00:00|2192.23|2191.73|2192.23|2191.73|2193.23|2192.73|2192.1|2191.6|474
1697198700000|2023-10-13 12:05:00|2192.1|2191.6|2191.48|2190.98|2192.23|2191.73|2190.85|2190.35|409
1697199000000|2023-10-13 12:10:00|2191.35|2190.85|2192.48|2191.98|2193.73|2193.23|2191.35|2190.85|437
1697199300000|2023-10-13 12:15:00|2192.73|2192.23|2191.98|2191.48|2192.98|2192.48|2190.73|2190.23|322
1697199600000|2023-10-13 12:20:00|2191.73|2191.23|2192.73|2192.23|2192.98|2192.48|2191.48|2190.98|364
1697199900000|2023-10-13 12:25:00|2192.48|2191.98|2193.35|2192.85|2194.23|2193.73|2191.98|2191.48|628
1697200200000|2023-10-13 12:30:00|2193.23|2192.73|2194.1|2193.6|2194.98|2194.48|2193.23|2192.73|530
1697200500000|2023-10-13 12:35:00|2194.23|2193.73|2195.98|2195.48|2195.98|2195.48|2194.23|2193.73|459
1697200800000|2023-10-13 12:40:00|2195.73|2195.23|2197.23|2196.73|2197.48|2196.98|2195.48|2194.98|818
1697201100000|2023-10-13 12:45:00|2196.98|2196.48|2197.48|2196.98|2198.23|2197.73|2196.6|2196.1|726
1697201400000|2023-10-13 12:50:00|2197.6|2197.1|2200.48|2199.98|2200.73|2200.23|2197.23|2196.73|688
1697201700000|2023-10-13 12:55:00|2200.6|2200.1|2201.23|2200.73|2201.73|2201.23|2200.23|2199.73|626
1697202000000|2023-10-13 13:00:00|2200.98|2200.48|2201.73|2201.23|2201.98|2201.48|2200.48|2199.98|771
1697202300000|2023-10-13 13:05:00|2201.48|2200.98|2201.48|2200.98|2201.73|2201.23|2200.23|2199.73|966
1697202600000|2023-10-13 13:10:00|2201.23|2200.73|2201.48|2200.98|2202.98|2202.48|2201.23|2200.73|529
1697202900000|2023-10-13 13:15:00|2201.6|2201.1|2199.98|2199.48|2201.73|2201.23|2199.48|2198.98|710
1697203200000|2023-10-13 13:20:00|2199.73|2199.23|2199.23|2198.73|2200.73|2200.23|2199.23|2198.73|658
1697203500000|2023-10-13 13:25:00|2199.48|2198.98|2200.98|2200.48|2201.35|2200.85|2198.48|2197.98|816
1697203800000|2023-10-13 13:30:00|2201.1|2200.6|2199.98|2199.48|2203.48|2202.98|2199.98|2199.48|1310
1697204100000|2023-10-13 13:35:00|2199.73|2199.23|2200.73|2200.23|2201.23|2200.73|2198.85|2198.35|772
1697204400000|2023-10-13 13:40:00|2200.98|2200.48|2201.73|2201.23|2203.73|2203.23|2200.98|2200.48|1300
1697204700000|2023-10-13 13:45:00|2201.48|2200.98|2201.73|2201.23|2202.73|2202.23|2200.23|2199.73|1163
1697205000000|2023-10-13 13:50:00|2201.98|2201.48|2201.98|2201.48|2202.48|2201.98|2200.23|2199.73|915
1697205300000|2023-10-13 13:55:00|2202.23|2201.73|2200.6|2200.1|2202.48|2201.98|2199.98|2199.48|931
1697205600000|2023-10-13 14:00:00|2199.6|2199.1|2198.73|2198.23|2200.73|2200.23|2197.48|2196.98|1558
1697205900000|2023-10-13 14:05:00|2198.98|2198.48|2198.48|2197.98|2199.48|2198.98|2196.85|2196.35|1148
1697206200000|2023-10-13 14:10:00|2198.35|2197.85|2192.97|2192.47|2198.35|2197.85|2192.85|2192.35|1321
1697206500000|2023-10-13 14:15:00|2193.1|2192.6|2192.6|2192.1|2194.35|2193.85|2191.85|2191.35|1131
1697206800000|2023-10-13 14:20:00|2192.85|2192.35|2193.6|2193.1|2195.35|2194.85|2192.6|2192.1|1132
1697207100000|2023-10-13 14:25:00|2193.85|2193.35|2194.35|2193.85|2195.35|2194.85|2193.35|2192.85|925
1697207400000|2023-10-13 14:30:00|2194.1|2193.6|2197.85|2197.35|2197.85|2197.35|2193.6|2193.1|1124
1697207700000|2023-10-13 14:35:00|2197.97|2197.47|2195.47|2194.97|2198.1|2197.6|2195.47|2194.97|846
1697208000000|2023-10-13 14:40:00|2195.6|2195.1|2195.85|2195.35|2196.35|2195.85|2193.85|2193.35|971
1697208300000|2023-10-13 14:45:00|2195.6|2195.1|2195.35|2194.85|2195.85|2195.35|2194.35|2193.85|925
1697208600000|2023-10-13 14:50:00|2195.6|2195.1|2192.6|2192.1|2195.6|2195.1|2191.35|2190.85|1070
1697208900000|2023-10-13 14:55:00|2192.72|2192.22|2191.6|2191.1|2192.85|2192.35|2190.85|2190.35|1161
1697209200000|2023-10-13 15:00:00|2191.72|2191.22|2189.85|2189.35|2192.1|2191.6|2189.85|2189.35|1549
1697209500000|2023-10-13 15:05:00|2190.1|2189.6|2190.35|2189.85|2190.35|2189.85|2188.1|2187.6|1283
1697209800000|2023-10-13 15:10:00|2190.1|2189.6|2189.6|2189.1|2191.35|2190.85|2188.85|2188.35|1582
1697210100000|2023-10-13 15:15:00|2189.47|2188.97|2189.35|2188.85|2189.85|2189.35|2188.22|2187.72|1792
1697210400000|2023-10-13 15:20:00|2189.6|2189.1|2188.62|2187.12|2189.6|2189.1|2188.35|2187.12|2621
1697210700000|2023-10-13 15:25:00|2188.63|2187.13|2189.62|2188.12|2190.09|2188.59|2188.57|2187.07|1127
1697211000000|2023-10-13 15:30:00|2189.61|2188.11|2190.67|2189.27|2191.17|2189.77|2189.6|2188.1|299
1697211300000|2023-10-13 15:35:00|2190.8|2189.4|2190.17|2188.77|2191.92|2190.52|2189.8|2188.4|470
1697211600000|2023-10-13 15:40:00|2190.3|2188.9|2191.55|2190.15|2191.8|2190.4|2190.05|2188.65|67
1697211900000|2023-10-13 15:45:00|2190.8|2189.4|2191.3|2189.9|2191.55|2190.15|2190.3|2188.9|65
1697212200000|2023-10-13 15:50:00|2190.92|2189.52|2189.8|2188.4|2191.3|2189.9|2189.42|2188.02|15
1697212500000|2023-10-13 15:55:00|2189.17|2187.77|2189.47|2187.97|2189.92|2188.52|2188.05|2186.65|61
1697212800000|2023-10-13 16:00:00|2189.46|2187.96|2190.51|2189.01|2191|2189.5|2188.53|2187.03|0
1697213100000|2023-10-13 16:05:00|2190.52|2189.02|2191.46|2189.96|2191.47|2189.97|2190.5|2189|0
1697213400000|2023-10-13 16:10:00|2191.45|2189.95|2190.03|2188.53|2191.93|2190.43|2190.02|2188.52|0
1697213700000|2023-10-13 16:15:00|2190.04|2188.54|2191.98|2190.48|2192.45|2190.95|2190.02|2188.52|0
1697214000000|2023-10-13 16:20:00|2191.97|2190.47|2193.43|2191.93|2193.9|2192.4|2191.97|2190.47|0
1697214300000|2023-10-13 16:25:00|2193.42|2191.92|2193.49|2191.99|2193.93|2192.43|2192.93|2191.43|0
1697214600000|2023-10-13 16:30:00|2193.5|2192|2194.02|2192.52|2194.5|2193|2193.02|2191.52|0
1697214900000|2023-10-13 16:35:00|2194.01|2192.51|2193.16|2191.66|2194.48|2192.98|2192.69|2191.19|0
1697215200000|2023-10-13 16:40:00|2193.17|2191.67|2193.18|2191.68|2194.13|2192.63|2193.16|2191.66|0
1697215500000|2023-10-13 16:45:00|2193.17|2191.67|2191.27|2189.77|2193.65|2192.15|2191.27|2189.77|0
1697215800000|2023-10-13 16:50:00|2191.26|2189.76|2190.75|2189.25|2191.72|2190.22|2189.31|2187.81|0
1697216100000|2023-10-13 16:55:00|2190.76|2189.26|2191.22|2189.72|2191.7|2190.2|2190.74|2189.24|0
1697216400000|2023-10-13 17:00:00|2191.21|2189.71|2190.29|2188.79|2191.71|2190.21|2189.81|2188.31|0
1697216700000|2023-10-13 17:05:00|2190.28|2188.78|2188.83|2187.33|2190.29|2188.79|2188.34|2186.84|0
1697217000000|2023-10-13 17:10:00|2188.82|2187.32|2187.38|2185.88|2189.33|2187.83|2187.38|2185.88|0
1697217300000|2023-10-13 17:15:00|2187.84|2186.34|2187.86|2186.36|2188.82|2187.32|2187.38|2185.88|0
1697217600000|2023-10-13 17:20:00|2187.87|2186.37|2187.84|2186.34|2188.83|2187.33|2187.37|2185.87|0
1697217900000|2023-10-13 17:25:00|2187.85|2186.35|2185.33|2183.83|2187.85|2186.35|2185.33|2183.83|0
1697218200000|2023-10-13 17:30:00|2185.32|2183.82|2186.22|2184.72|2186.7|2185.2|2184.81|2183.31|0
1697218500000|2023-10-13 17:35:00|2186.21|2184.71|2185.77|2184.27|2186.24|2184.74|2184.79|2183.29|0
1697218800000|2023-10-13 17:40:00|2185.76|2184.26|2190.08|2188.58|2190.59|2189.09|2185.76|2184.26|0
1697219100000|2023-10-13 17:45:00|2190.09|2188.59|2189.14|2187.64|2190.1|2188.6|2188.66|2187.16|0
1697219400000|2023-10-13 17:50:00|2189.15|2187.65|2189.14|2187.64|2189.65|2188.15|2188.66|2187.16|0
1697219700000|2023-10-13 17:55:00|2189.13|2187.63|2189.13|2187.63|2190.08|2188.58|2188.66|2187.16|0
1697220000000|2023-10-13 18:00:00|2189.12|2187.62|2188.64|2187.14|2189.6|2188.1|2188.16|2186.66|0
1697220300000|2023-10-13 18:05:00|2188.63|2187.13|2189.16|2187.66|2190.59|2189.09|2188.63|2187.13|0
1697220600000|2023-10-13 18:10:00|2189.15|2187.65|2189.15|2187.65|2189.64|2188.14|2188.68|2187.18|0
1697220900000|2023-10-13 18:15:00|2189.16|2187.66|2189.16|2187.66|2189.64|2188.14|2188.18|2186.68|0
1697221200000|2023-10-13 18:20:00|2189.15|2187.65|2188.65|2187.15|2190.57|2189.07|2188.18|2186.68|0
1697221500000|2023-10-13 18:25:00|2188.66|2187.16|2189.14|2187.64|2189.61|2188.11|2188.16|2186.66|0
1697221800000|2023-10-13 18:30:00|2189.15|2187.65|2190.59|2189.09|2190.62|2189.12|2189.13|2187.63|0
1697222100000|2023-10-13 18:35:00|2190.13|2188.63|2189.13|2187.63|2190.6|2189.1|2188.64|2187.14|0
1697222400000|2023-10-13 18:40:00|2189.12|2187.62|2188.17|2186.67|2189.63|2188.13|2187.94|2186.44|0
1697222700000|2023-10-13 18:45:00|2188.18|2186.68|2187.69|2186.19|2188.19|2186.69|2187.21|2185.71|0
1697223000000|2023-10-13 18:50:00|2187.68|2186.18|2188.69|2187.19|2188.7|2187.2|2187.21|2185.71|0
1697223300000|2023-10-13 18:55:00|2188.7|2187.2|2189|2187.5|2189.49|2187.99|2188.02|2186.52|0
1697223600000|2023-10-13 19:00:00|2189.01|2187.51|2189.96|2188.46|2190.44|2188.94|2188.97|2187.47|0
1697223900000|2023-10-13 19:05:00|2189.97|2188.47|2189.48|2187.98|2189.97|2188.47|2187.54|2186.04|0
1697224200000|2023-10-13 19:10:00|2189.47|2187.97|2191.38|2189.88|2191.64|2190.14|2188.99|2187.49|0
1697224500000|2023-10-13 19:15:00|2191.37|2189.87|2190.38|2188.88|2191.39|2189.89|2189.9|2188.4|0
1697224800000|2023-10-13 19:20:00|2190.15|2188.65|2190.84|2189.34|2190.86|2189.36|2189.89|2188.39|0
1697225100000|2023-10-13 19:25:00|2190.85|2189.35|2189.39|2187.89|2190.85|2189.35|2188.91|2187.41|0
1697225400000|2023-10-13 19:30:00|2189.4|2187.9|2189.89|2188.39|2190.4|2188.9|2189.4|2187.9|0
1697225700000|2023-10-13 19:35:00|2189.88|2188.38|2189.39|2187.89|2189.91|2188.41|2188.92|2187.42|0
1697226000000|2023-10-13 19:40:00|2189.4|2187.9|2187.45|2185.95|2189.86|2188.36|2187.43|2185.93|0
1697226300000|2023-10-13 19:45:00|2187.46|2185.96|2189.4|2187.9|2189.4|2187.9|2187|2185.5|0
1697226600000|2023-10-13 19:50:00|2189.38|2187.88|2189.91|2188.41|2189.92|2188.42|2188.47|2186.97|0
1697226900000|2023-10-13 19:55:00|2189.9|2188.4|2188.98|2187.48|2189.9|2188.4|2188.04|2186.54|0
1697227200000|2023-10-13 20:00:00|2189.16|2187.66|2187.6|2186.1|2189.16|2187.66|2187.6|2186.1|0
1697227500000|2023-10-13 20:05:00|2187.59|2186.09|2187.03|2185.53|2187.59|2186.09|2186.36|2184.86|0
1697227800000|2023-10-13 20:10:00|2187.12|2185.62|2186.48|2184.98|2187.14|2185.64|2186.15|2184.65|0
1697228100000|2023-10-13 20:15:00|2186.47|2184.97|2187.05|2185.55|2187.05|2185.55|2186.38|2184.88|0
1697228400000|2023-10-13 20:20:00|2187.14|2185.64|2186.8|2185.3|2187.14|2185.64|2186.46|2184.96|0
1697228700000|2023-10-13 20:25:00|2186.79|2185.29|2186.7|2185.2|2186.89|2185.39|2186.32|2184.82|0
1697229000000|2023-10-13 20:30:00|2186.56|2185.06|2186.32|2184.82|2186.8|2185.3|2185.99|2184.49|0
1697229300000|2023-10-13 20:35:00|2186.27|2184.77|2186.13|2184.63|2186.32|2184.82|2185.99|2184.49|0
1697229600000|2023-10-13 20:40:00|2185.99|2184.49|2186.23|2184.73|2186.23|2184.73|2185.89|2184.39|0
1697229900000|2023-10-13 20:45:00|2186.22|2184.72|2186.23|2184.73|2186.32|2184.82|2186.13|2184.63|0
1697230200000|2023-10-13 20:50:00|2186.32|2184.82|2186.13|2184.63|2186.32|2184.82|2186.13|2184.63|0
1697230500000|2023-10-13 20:55:00|2185.99|2184.49|2186.37|2184.87|2186.61|2185.11|2185.89|2184.39|0
1697230800000|2023-10-13 21:00:00|2187.92|2186.42|2187.92|2186.42|2187.92|2186.42|2187.92|2186.42|0
1697407200000|2023-10-15 22:00:00|2192.24|2190.74|2192.77|2191.27|2193.24|2191.74|2191.87|2190.37|0
1697407500000|2023-10-15 22:05:00|2192.76|2191.26|2193.81|2192.31|2193.91|2192.41|2191.77|2190.27|0
1697407800000|2023-10-15 22:10:00|2193.67|2192.17|2193.81|2192.31|2194.15|2192.65|2193.24|2191.74|0
1697408100000|2023-10-15 22:15:00|2193.82|2192.32|2194.05|2192.55|2194.05|2192.55|2193.62|2192.12|0
1697408400000|2023-10-15 22:20:00|2193.96|2192.46|2193.67|2192.17|2194.15|2192.65|2193.58|2192.08|0
1697408700000|2023-10-15 22:25:00|2193.62|2192.12|2193.48|2191.98|2194.24|2192.74|2193.34|2191.84|0
1697409000000|2023-10-15 22:30:00|2193.49|2191.99|2193.24|2191.74|2193.67|2192.17|2193.01|2191.51|0
1697409300000|2023-10-15 22:35:00|2193.25|2191.75|2192.77|2191.27|2193.48|2191.98|2192.58|2191.08|0
1697409600000|2023-10-15 22:40:00|2192.91|2191.41|2192.67|2191.17|2193.15|2191.65|2192.34|2190.84|0
1697409900000|2023-10-15 22:45:00|2192.68|2191.18|2192.86|2191.36|2192.86|2191.36|2192.34|2190.84|0
1697410200000|2023-10-15 22:50:00|2192.77|2191.27|2192.67|2191.17|2192.77|2191.27|2192.1|2190.6|0
1697410500000|2023-10-15 22:55:00|2192.58|2191.08|2193.34|2191.84|2193.53|2192.03|2192.44|2190.94|0
1697410800000|2023-10-15 23:00:00|2193.48|2191.98|2193.01|2191.51|2193.58|2192.08|2192.91|2191.41|0
1697411100000|2023-10-15 23:05:00|2193.05|2191.55|2193.34|2191.84|2193.48|2191.98|2193.05|2191.55|0
1697411400000|2023-10-15 23:10:00|2193.48|2191.98|2193.91|2192.41|2193.96|2192.46|2193.39|2191.89|0
1697411700000|2023-10-15 23:15:00|2193.96|2192.46|2193.39|2191.89|2193.96|2192.46|2193.24|2191.74|0
1697412000000|2023-10-15 23:20:00|2193.38|2191.88|2194.05|2192.55|2194.05|2192.55|2193.15|2191.65|0
1697412300000|2023-10-15 23:25:00|2193.91|2192.41|2194.62|2193.12|2194.62|2193.12|2193.91|2192.41|0
1697412600000|2023-10-15 23:30:00|2194.48|2192.98|2194.48|2192.98|2195.33|2193.83|2194.38|2192.88|0
1697412900000|2023-10-15 23:35:00|2194.47|2192.97|2194.24|2192.74|2194.48|2192.98|2193.91|2192.41|0
1697413200000|2023-10-15 23:40:00|2194.38|2192.88|2194.48|2192.98|2194.62|2193.12|2194.15|2192.65|0
1697413500000|2023-10-15 23:45:00|2194.62|2193.12|2194.17|2192.67|2194.62|2193.12|2194.05|2192.55|0
1697413800000|2023-10-15 23:50:00|2194.16|2192.66|2194.64|2193.14|2194.83|2193.33|2194.07|2192.57|0
1697414100000|2023-10-15 23:55:00|2194.74|2193.24|2195.16|2193.66|2195.16|2193.66|2194.26|2192.76|0
1697414400000|2023-10-16 00:00:00|2195.17|2193.67|2196.51|2195.01|2197.11|2195.61|2194.83|2193.33|0
1697414700000|2023-10-16 00:05:00|2196.52|2195.02|2195.25|2193.75|2196.61|2195.11|2194.35|2192.85|0
1697415000000|2023-10-16 00:10:00|2195.24|2193.74|2195.12|2193.62|2195.6|2194.1|2194.92|2193.42|0
1697415300000|2023-10-16 00:15:00|2195.17|2193.67|2193.95|2192.45|2195.45|2193.95|2193.75|2192.25|0
1697415600000|2023-10-16 00:20:00|2194.41|2192.91|2195.8|2194.3|2195.8|2194.3|2194.4|2192.9|0
1697415900000|2023-10-16 00:25:00|2195.34|2193.84|2196.73|2195.23|2197.2|2195.7|2194.87|2193.37|0
1697416200000|2023-10-16 00:30:00|2196.27|2194.77|2196.73|2195.23|2198.12|2196.62|2196.27|2194.77|0
1697416500000|2023-10-16 00:35:00|2196.96|2195.46|2197.64|2196.14|2197.66|2196.16|2196.71|2195.21|0
1697416800000|2023-10-16 00:40:00|2197.18|2195.68|2196.24|2194.74|2197.18|2195.68|2195.77|2194.27|0
1697417100000|2023-10-16 00:45:00|2196.23|2194.73|2195.78|2194.28|2196.24|2194.74|2194.83|2193.33|0
1697417400000|2023-10-16 00:50:00|2195.55|2194.05|2195.33|2193.83|2196.25|2194.75|2195.09|2193.59|0
1697417700000|2023-10-16 00:55:00|2195.32|2193.82|2194.85|2193.35|2195.33|2193.83|2193.92|2192.42|0
1697418000000|2023-10-16 01:00:00|2195.08|2193.58|2197.2|2195.7|2197.21|2195.71|2194.86|2193.36|0
1697418300000|2023-10-16 01:05:00|2197.19|2195.69|2196.72|2195.22|2197.19|2195.69|2196.26|2194.76|0
1697418600000|2023-10-16 01:10:00|2196.95|2195.45|2196.73|2195.23|2197.42|2195.92|2196.26|2194.76|0
1697418900000|2023-10-16 01:15:00|2197.19|2195.69|2197.17|2195.67|2197.65|2196.15|2196.73|2195.23|0
1697419200000|2023-10-16 01:20:00|2197.16|2195.66|2197.4|2195.9|2197.63|2196.13|2196.7|2195.2|0
1697419500000|2023-10-16 01:25:00|2197.17|2195.67|2197.17|2195.67|2197.63|2196.13|2196.71|2195.21|0
1697419800000|2023-10-16 01:30:00|2196.94|2195.44|2196.24|2194.74|2197.18|2195.68|2195.31|2193.81|0
1697420100000|2023-10-16 01:35:00|2196.25|2194.75|2195.32|2193.82|2196.25|2194.75|2194.84|2193.34|0
1697420400000|2023-10-16 01:40:00|2195.09|2193.59|2195.55|2194.05|2196.26|2194.76|2195.08|2193.58|0
1697420700000|2023-10-16 01:45:00|2195.78|2194.28|2195.32|2193.82|2195.78|2194.28|2195.31|2193.81|0
1697421000000|2023-10-16 01:50:00|2195.78|2194.28|2195.3|2193.8|2195.78|2194.28|2194.37|2192.87|0
1697421300000|2023-10-16 01:55:00|2195.31|2193.81|2195.3|2193.8|2195.31|2193.81|2194.84|2193.34|0
1697421600000|2023-10-16 02:00:00|2195.07|2193.57|2193.89|2192.39|2195.3|2193.8|2193.66|2192.16|0
1697421900000|2023-10-16 02:05:00|2193.9|2192.4|2194.85|2193.35|2194.85|2193.35|2193.89|2192.39|0
1697422200000|2023-10-16 02:10:00|2195.31|2193.81|2196.72|2195.22|2196.72|2195.22|2195.31|2193.81|0
1697422500000|2023-10-16 02:15:00|2196.71|2195.21|2195.79|2194.29|2196.72|2195.22|2195.79|2194.29|0
1697422800000|2023-10-16 02:20:00|2196.25|2194.75|2196.73|2195.23|2196.73|2195.23|2196.25|2194.75|0
1697423100000|2023-10-16 02:25:00|2196.74|2195.24|2195.78|2194.28|2196.74|2195.24|2195.78|2194.28|0
1697423400000|2023-10-16 02:30:00|2195.79|2194.29|2195.77|2194.27|2196.25|2194.75|2195.31|2193.81|0
1697423700000|2023-10-16 02:35:00|2195.78|2194.28|2195.31|2193.81|2196.24|2194.74|2194.85|2193.35|0
1697424000000|2023-10-16 02:40:00|2195.54|2194.04|2195.3|2193.8|2195.78|2194.28|2194.84|2193.34|0
1697424300000|2023-10-16 02:45:00|2194.84|2193.34|2194.35|2192.85|2195.3|2193.8|2194.35|2192.85|0
1697424600000|2023-10-16 02:50:00|2194.36|2192.86|2194.34|2192.84|2195.28|2193.78|2193.87|2192.37|0
1697424900000|2023-10-16 02:55:00|2194.33|2192.83|2194.34|2192.84|2194.81|2193.31|2194.33|2192.83|0
1697425200000|2023-10-16 03:00:00|2194.35|2192.85|2194.34|2192.84|2194.81|2193.31|2193.88|2192.38|0
1697425500000|2023-10-16 03:05:00|2194.35|2192.85|2194.34|2192.84|2194.81|2193.31|2193.87|2192.37|0
1697425800000|2023-10-16 03:10:00|2194.35|2192.85|2193.87|2192.37|2194.81|2193.31|2193.64|2192.14|0
1697426100000|2023-10-16 03:15:00|2193.88|2192.38|2193.42|2191.92|2193.88|2192.38|2192.95|2191.45|0
1697426400000|2023-10-16 03:20:00|2192.96|2191.46|2192.95|2191.45|2193.42|2191.92|2192.49|2190.99|0
1697426700000|2023-10-16 03:25:00|2193.18|2191.68|2192.5|2191|2193.42|2191.92|2192.49|2190.99|0
1697427000000|2023-10-16 03:30:00|2192.49|2190.99|2191.11|2189.61|2192.5|2191|2191.11|2189.61|0
1697427300000|2023-10-16 03:35:00|2191.57|2190.07|2192.05|2190.55|2192.51|2191.01|2190.65|2189.15|0
1697427600000|2023-10-16 03:40:00|2192.51|2191.01|2192.52|2191.02|2192.98|2191.48|2192.51|2191.01|0
1697427900000|2023-10-16 03:45:00|2192.98|2191.48|2194.45|2192.95|2194.45|2192.95|2192.05|2190.55|0
1697428200000|2023-10-16 03:50:00|2194.44|2192.94|2193.97|2192.47|2194.45|2192.95|2193.97|2192.47|0
1697428500000|2023-10-16 03:55:00|2193.98|2192.48|2194.44|2192.94|2194.44|2192.94|2193.97|2192.47|0
1697428800000|2023-10-16 04:00:00|2194.21|2192.71|2193.97|2192.47|2194.45|2192.95|2193.97|2192.47|0
1697429100000|2023-10-16 04:05:00|2193.98|2192.48|2193.98|2192.48|2194.44|2192.94|2193.51|2192.01|0
1697429400000|2023-10-16 04:10:00|2193.99|2192.49|2194.9|2193.4|2194.91|2193.41|2193.99|2192.49|0
1697429700000|2023-10-16 04:15:00|2194.89|2193.39|2194.9|2193.4|2195.36|2193.86|2194.43|2192.93|0
1697430000000|2023-10-16 04:20:00|2195.36|2193.86|2194.44|2192.94|2195.37|2193.87|2194.43|2192.93|0
1697430300000|2023-10-16 04:25:00|2194.43|2192.93|2193.97|2192.47|2194.43|2192.93|2193.96|2192.46|0
1697430600000|2023-10-16 04:30:00|2194.43|2192.93|2193.5|2192|2194.44|2192.94|2193.03|2191.53|0
1697430900000|2023-10-16 04:35:00|2193.27|2191.77|2193.96|2192.46|2193.96|2192.46|2193.04|2191.54|0
1697431200000|2023-10-16 04:40:00|2193.97|2192.47|2193.73|2192.23|2193.97|2192.47|2193.5|2192|0
1697431500000|2023-10-16 04:45:00|2193.96|2192.46|2195.51|2194.01|2195.59|2194.09|2193.96|2192.46|0
1697431800000|2023-10-16 04:50:00|2195.41|2193.91|2195.41|2193.91|2195.42|2193.92|2194.95|2193.45|0
1697432100000|2023-10-16 04:55:00|2195.42|2193.92|2195.88|2194.38|2195.88|2194.38|2195.41|2193.91|0
1697432400000|2023-10-16 05:00:00|2195.87|2194.37|2195.87|2194.37|2196.34|2194.84|2195.87|2194.37|0
1697432700000|2023-10-16 05:05:00|2195.86|2194.36|2195.4|2193.9|2195.87|2194.37|2194.93|2193.43|0
1697433000000|2023-10-16 05:10:00|2194.94|2193.44|2195.41|2193.91|2195.41|2193.91|2194.93|2193.43|0
1697433300000|2023-10-16 05:15:00|2195.4|2193.9|2195.41|2193.91|2195.88|2194.38|2194.94|2193.44|0
1697433600000|2023-10-16 05:20:00|2195.87|2194.37|2195.41|2193.91|2196.34|2194.84|2195.41|2193.91|0
1697433900000|2023-10-16 05:25:00|2195.42|2193.92|2195.42|2193.92|2195.42|2193.92|2195.41|2193.91|0
1697434200000|2023-10-16 05:30:00|2195.43|2193.93|2193.1|2191.6|2195.43|2193.93|2193.09|2191.59|0
1697434500000|2023-10-16 05:35:00|2193.33|2191.83|2192.4|2190.9|2193.57|2192.07|2192.17|2190.67|0
1697434800000|2023-10-16 05:40:00|2192.17|2190.67|2192.15|2190.65|2192.64|2191.14|2191.69|2190.19|0
1697435100000|2023-10-16 05:45:00|2192.16|2190.66|2191.66|2190.16|2192.16|2190.66|2191.19|2189.69|0
1697435400000|2023-10-16 05:50:00|2191.67|2190.17|2193.98|2192.48|2193.99|2192.49|2191.43|2189.93|0
1697435700000|2023-10-16 05:55:00|2193.99|2192.49|2193.56|2192.06|2193.99|2192.49|2193.06|2191.56|0
1697436000000|2023-10-16 06:00:00|2193.1|2191.6|2194.41|2192.91|2195.01|2193.51|2193.09|2191.59|0
1697436300000|2023-10-16 06:05:00|2193.95|2192.45|2196.27|2194.77|2196.28|2194.78|2193.95|2192.45|0
1697436600000|2023-10-16 06:10:00|2196.28|2194.78|2197.16|2195.66|2197.63|2196.13|2195.32|2193.82|0
1697436900000|2023-10-16 06:15:00|2198.74|2197.24|2199.44|2197.94|2199.9|2198.4|2198.04|2196.54|0
1697437200000|2023-10-16 06:20:00|2199.9|2198.4|2198.96|2197.46|2200.39|2198.89|2198.95|2197.45|0
1697437500000|2023-10-16 06:25:00|2198.5|2197|2199.88|2198.38|2200.36|2198.86|2198.5|2197|0
1697437800000|2023-10-16 06:30:00|2197.84|2196.34|2194.3|2192.9|2198.71|2197.21|2194.05|2192.65|20
1697438100000|2023-10-16 06:35:00|2194.42|2193.02|2195.05|2193.65|2195.05|2193.65|2194.42|2193.02|1
1697438400000|2023-10-16 06:40:00|2194.92|2193.52|2196.42|2195.02|2196.42|2195.02|2194.8|2193.4|7
1697438700000|2023-10-16 06:45:00|2196.3|2194.9|2196.42|2195.02|2196.55|2195.15|2196.3|2194.9|11
1697439000000|2023-10-16 06:50:00|2196.3|2194.9|2195.8|2194.4|2196.3|2194.9|2195.8|2194.4|15
1697439300000|2023-10-16 06:55:00|2195.51|2194.01|2196.43|2194.93|2197.81|2196.31|2195.03|2193.53|0
1697439600000|2023-10-16 07:00:00|2196.2|2194.7|2194.6|2194.1|2196.43|2195.85|2192.22|2191.72|3127
1697439900000|2023-10-16 07:05:00|2194.72|2194.22|2191.72|2191.22|2196.1|2195.6|2190.85|2190.35|1562
1697440200000|2023-10-16 07:10:00|2191.85|2191.35|2191.6|2191.1|2192.6|2192.1|2189.1|2188.6|1501
1697440500000|2023-10-16 07:15:00|2191.35|2190.85|2189.1|2188.6|2192.85|2192.35|2188.35|2187.85|1276
1697440800000|2023-10-16 07:20:00|2189.35|2188.85|2189.47|2188.97|2189.85|2189.35|2185.85|2185.35|1425
1697441100000|2023-10-16 07:25:00|2189.35|2188.85|2189.1|2188.6|2189.6|2189.1|2186.6|2186.1|1516
1697441400000|2023-10-16 07:30:00|2188.97|2188.47|2186.22|2185.72|2190.85|2190.35|2186.1|2185.6|1546
1697441700000|2023-10-16 07:35:00|2186.1|2185.6|2182.85|2182.35|2186.72|2186.22|2182.85|2182.35|1910
1697442000000|2023-10-16 07:40:00|2183.2|2182.7|2182.2|2181.7|2183.57|2183.07|2181.7|2181.2|1072
1697442300000|2023-10-16 07:45:00|2181.95|2181.45|2180.95|2180.45|2184.2|2183.7|2179.2|2178.7|1311
1697442600000|2023-10-16 07:50:00|2181.2|2180.7|2182.95|2182.45|2184.7|2184.2|2180.7|2180.2|1118
1697442900000|2023-10-16 07:55:00|2183.2|2182.7|2182.45|2181.95|2184.2|2183.7|2181.7|2181.2|2977
1697443200000|2023-10-16 08:00:00|2182.2|2181.7|2180.95|2180.45|2183.7|2183.2|2180.45|2179.95|1046
1697443500000|2023-10-16 08:05:00|2180.82|2180.32|2179.7|2179.2|2181.2|2180.7|2178.07|2177.57|1054
1697443800000|2023-10-16 08:10:00|2179.57|2179.07|2179.2|2178.7|2180.7|2180.2|2178.45|2177.95|1021
1697444100000|2023-10-16 08:15:00|2179.32|2178.82|2179.95|2179.45|2180.95|2180.45|2177.7|2177.2|706
1697444400000|2023-10-16 08:20:00|2180.2|2179.7|2182.45|2181.95|2183.2|2182.7|2180.2|2179.7|919
1697444700000|2023-10-16 08:25:00|2182.2|2181.7|2184.82|2184.32|2185.95|2185.45|2182.2|2181.7|2930
1697445000000|2023-10-16 08:30:00|2184.95|2184.45|2184.7|2184.2|2186.2|2185.7|2184.32|2183.82|833
1697445300000|2023-10-16 08:35:00|2184.45|2183.95|2186.7|2186.2|2187.45|2186.95|2184.45|2183.95|818
1697445600000|2023-10-16 08:40:00|2186.95|2186.45|2186.2|2185.7|2187.2|2186.7|2184.7|2184.2|855
1697445900000|2023-10-16 08:45:00|2185.95|2185.45|2188.32|2187.82|2188.57|2188.07|2185.7|2185.2|635
1697446200000|2023-10-16 08:50:00|2188.2|2187.7|2187.7|2187.2|2188.7|2188.2|2186.7|2186.2|459
1697446500000|2023-10-16 08:55:00|2187.95|2187.45|2186.2|2185.7|2188.07|2187.57|2185.7|2185.2|803
1697446800000|2023-10-16 09:00:00|2186.45|2185.95|2185.95|2185.45|2186.95|2186.45|2185.45|2184.95|705
1697447100000|2023-10-16 09:05:00|2186.07|2185.57|2187.7|2187.2|2189.2|2188.7|2185.95|2185.45|842
1697447400000|2023-10-16 09:10:00|2187.57|2187.07|2186.2|2185.7|2188.2|2187.7|2185.82|2185.32|767
1697447700000|2023-10-16 09:15:00|2186.45|2185.95|2187.2|2186.7|2187.95|2187.45|2185.95|2185.45|777
1697448000000|2023-10-16 09:20:00|2187.45|2186.95|2186.45|2185.95|2187.45|2186.95|2185.2|2184.7|565
1697448300000|2023-10-16 09:25:00|2186.32|2185.82|2184.95|2184.45|2186.7|2186.2|2184.7|2184.2|510
1697448600000|2023-10-16 09:30:00|2184.7|2184.2|2186.45|2185.95|2186.95|2186.45|2184.7|2184.2|630
1697448900000|2023-10-16 09:35:00|2186.7|2186.2|2187.95|2187.45|2188.2|2187.7|2185.95|2185.45|497
1697449200000|2023-10-16 09:40:00|2188.2|2187.7|2187.2|2186.7|2188.45|2187.95|2186.95|2186.45|487
1697449500000|2023-10-16 09:45:00|2187.45|2186.95|2187.2|2186.7|2188.7|2188.2|2187.2|2186.7|451
1697449800000|2023-10-16 09:50:00|2186.95|2186.45|2187.7|2187.2|2188.2|2187.7|2186.95|2186.45|407
1697450100000|2023-10-16 09:55:00|2187.82|2187.32|2186.95|2186.45|2187.82|2187.32|2186.57|2186.07|451
1697450400000|2023-10-16 10:00:00|2186.7|2186.2|2185.2|2184.7|2186.95|2186.45|2185.2|2184.7|3695
1697450700000|2023-10-16 10:05:00|2185.45|2184.95|2185.7|2185.2|2186.45|2185.95|2184.45|2183.95|617
1697451000000|2023-10-16 10:10:00|2185.82|2185.32|2185.45|2184.95|2186.95|2186.45|2184.95|2184.45|1142
1697451300000|2023-10-16 10:15:00|2185.7|2185.2|2187.2|2186.7|2187.45|2186.95|2185.7|2185.2|725
1697451600000|2023-10-16 10:20:00|2187.45|2186.95|2186.2|2185.7|2188.2|2187.7|2186.2|2185.7|643
1697451900000|2023-10-16 10:25:00|2185.95|2185.45|2186.45|2185.95|2186.95|2186.45|2185.2|2184.7|633
1697452200000|2023-10-16 10:30:00|2186.32|2185.82|2187.45|2186.95|2187.57|2187.07|2186.2|2185.7|274
1697452500000|2023-10-16 10:35:00|2187.32|2186.82|2188.7|2188.2|2188.95|2188.45|2186.95|2186.45|293
1697452800000|2023-10-16 10:40:00|2188.95|2188.45|2188.7|2188.2|2189.2|2188.7|2188.2|2187.7|863
1697453100000|2023-10-16 10:45:00|2188.2|2187.7|2188.45|2187.95|2188.7|2188.2|2188.2|2187.7|360
1697453400000|2023-10-16 10:50:00|2188.57|2188.07|2189.45|2188.95|2189.95|2189.45|2188.2|2187.7|509
1697453700000|2023-10-16 10:55:00|2189.32|2188.82|2191.2|2190.7|2191.2|2190.7|2189.2|2188.7|2887
1697454000000|2023-10-16 11:00:00|2191.45|2190.95|2190.45|2189.95|2191.95|2191.45|2190.2|2189.7|2935
1697454300000|2023-10-16 11:05:00|2190.32|2189.82|2188.45|2187.95|2190.7|2190.2|2188.45|2187.95|2312
1697454600000|2023-10-16 11:10:00|2188.32|2187.82|2190.7|2190.2|2190.7|2190.2|2188.2|2187.7|516
1697454900000|2023-10-16 11:15:00|2190.95|2190.45|2190.07|2189.57|2190.95|2190.45|2189.7|2189.2|275
1697455200000|2023-10-16 11:20:00|2190.2|2189.7|2189.7|2189.2|2190.7|2190.2|2188.95|2188.45|342
1697455500000|2023-10-16 11:25:00|2189.45|2188.95|2188.95|2188.45|2189.95|2189.45|2188.57|2188.07|324
1697455800000|2023-10-16 11:30:00|2189.2|2188.7|2187.7|2187.2|2190.2|2189.7|2187.7|2187.2|373
1697456100000|2023-10-16 11:35:00|2187.95|2187.45|2190.7|2190.2|2190.82|2190.32|2187.95|2187.45|515
1697456400000|2023-10-16 11:40:00|2190.34|2189.84|2190.96|2190.46|2191.09|2190.59|2190.09|2189.59|5774
1697456700000|2023-10-16 11:45:00|2191.09|2190.59|2189.34|2188.84|2191.21|2190.71|2188.84|2188.34|346
1697457000000|2023-10-16 11:50:00|2189.21|2188.71|2189.59|2189.09|2190.84|2190.34|2189.21|2188.71|371
1697457300000|2023-10-16 11:55:00|2189.46|2188.96|2188.84|2188.34|2189.59|2189.09|2188.34|2187.84|805
1697457600000|2023-10-16 12:00:00|2188.96|2188.46|2188.84|2188.34|2189.46|2188.96|2188.59|2188.09|445
1697457900000|2023-10-16 12:05:00|2188.59|2188.09|2187.59|2187.09|2188.96|2188.46|2187.09|2186.59|723
1697458200000|2023-10-16 12:10:00|2187.46|2186.96|2187.46|2186.96|2188.34|2187.84|2187.34|2186.84|458
1697458500000|2023-10-16 12:15:00|2187.59|2187.09|2188.84|2188.34|2189.59|2189.09|2187.59|2187.09|541
1697458800000|2023-10-16 12:20:00|2189.09|2188.59|2186.84|2186.34|2189.84|2189.34|2186.59|2186.09|768
1697459100000|2023-10-16 12:25:00|2186.59|2186.09|2186.96|2186.46|2187.59|2187.09|2186.59|2186.09|414
1697459400000|2023-10-16 12:30:00|2187.09|2186.59|2188.09|2187.59|2189.21|2188.71|2187.09|2186.59|647
1697459700000|2023-10-16 12:35:00|2188.34|2187.84|2187.59|2187.09|2188.34|2187.84|2187.09|2186.59|1558
1697460000000|2023-10-16 12:40:00|2187.34|2186.84|2187.09|2186.59|2187.84|2187.34|2186.34|2185.84|778
1697460300000|2023-10-16 12:45:00|2186.96|2186.46|2188.71|2188.21|2188.84|2188.34|2186.96|2186.46|1635
1697460600000|2023-10-16 12:50:00|2188.84|2188.34|2189.09|2188.59|2190.84|2190.34|2188.84|2188.34|1180
1697460900000|2023-10-16 12:55:00|2189.21|2188.71|2189.59|2189.09|2190.59|2190.09|2188.84|2188.34|648
1697461200000|2023-10-16 13:00:00|2189.84|2189.34|2189.34|2188.84|2190.71|2190.21|2189.34|2188.84|453
1697461500000|2023-10-16 13:05:00|2189.09|2188.59|2188.96|2188.46|2189.59|2189.09|2188.59|2188.09|1943
1697461800000|2023-10-16 13:10:00|2188.84|2188.34|2189.09|2188.59|2189.34|2188.84|2188.09|2187.59|706
1697462100000|2023-10-16 13:15:00|2189.34|2188.84|2189.84|2189.34|2189.84|2189.34|2188.84|2188.34|502
1697462400000|2023-10-16 13:20:00|2189.71|2189.21|2189.84|2189.34|2190.09|2189.59|2188.34|2187.84|5711
1697462700000|2023-10-16 13:25:00|2189.71|2189.21|2189.34|2188.84|2190.21|2189.71|2189.09|2188.59|734
1697463000000|2023-10-16 13:30:00|2189.09|2188.59|2192.09|2191.59|2192.21|2191.71|2189.09|2188.59|1657
1697463300000|2023-10-16 13:35:00|2192.34|2191.84|2191.59|2191.09|2193.34|2192.84|2191.46|2190.96|1115
1697463600000|2023-10-16 13:40:00|2191.46|2190.96|2192.09|2191.59|2192.34|2191.84|2190.34|2189.84|1375
1697463900000|2023-10-16 13:45:00|2191.84|2191.34|2192.34|2191.84|2194.34|2193.84|2191.59|2191.09|1263
1697464200000|2023-10-16 13:50:00|2192.59|2192.09|2195.59|2195.09|2196.21|2195.71|2192.59|2192.09|1610
1697464500000|2023-10-16 13:55:00|2195.34|2194.84|2195.84|2195.34|2196.59|2196.09|2194.59|2194.09|3117
1697464800000|2023-10-16 14:00:00|2196.21|2195.71|2195.34|2194.84|2196.34|2195.84|2193.59|2193.09|2840
1697465100000|2023-10-16 14:05:00|2195.09|2194.59|2195.09|2194.59|2195.84|2195.34|2193.59|2193.09|1054
1697465400000|2023-10-16 14:10:00|2195.17|2194.67|2196.92|2196.42|2197.92|2197.42|2194.92|2194.42|1815
1697465700000|2023-10-16 14:15:00|2197.17|2196.67|2198.17|2197.67|2198.92|2198.42|2196.42|2195.92|1094
1697466000000|2023-10-16 14:20:00|2198.29|2197.79|2199.67|2199.17|2199.67|2199.17|2197.67|2197.17|1224
1697466300000|2023-10-16 14:25:00|2199.42|2198.92|2199.92|2199.42|2200.17|2199.67|2198.42|2197.92|1026
1697466600000|2023-10-16 14:30:00|2199.67|2199.17|2200.67|2200.17|2201.42|2200.92|2199.42|2198.92|4874
1697466900000|2023-10-16 14:35:00|2200.92|2200.42|2200.92|2200.42|2201.92|2201.42|2200.42|2199.92|1487
1697467200000|2023-10-16 14:40:00|2201.17|2200.67|2201.17|2200.67|2201.92|2201.42|2199.67|2199.17|6047
1697467500000|2023-10-16 14:45:00|2201.04|2200.54|2200.17|2199.67|2201.67|2201.17|2199.92|2199.42|1226
1697467800000|2023-10-16 14:50:00|2200.29|2199.79|2199.92|2199.42|2200.92|2200.42|2199.67|2199.17|1040
1697468100000|2023-10-16 14:55:00|2200.17|2199.67|2199.67|2199.17|2200.17|2199.67|2198.92|2198.42|1450
1697468400000|2023-10-16 15:00:00|2199.92|2199.42|2198.17|2197.67|2200.54|2200.04|2197.92|2197.42|1639
1697468700000|2023-10-16 15:05:00|2197.92|2197.42|2197.67|2197.17|2198.42|2197.92|2197.42|2196.92|2679
1697469000000|2023-10-16 15:10:00|2197.92|2197.42|2193.67|2193.17|2197.92|2197.42|2193.42|2192.92|2207
1697469300000|2023-10-16 15:15:00|2193.92|2193.42|2192.92|2192.42|2194.42|2193.92|2192.42|2191.92|2658
1697469600000|2023-10-16 15:20:00|2192.79|2192.29|2194.91|2193.41|2195.42|2194.92|2192.67|2192.17|3392
1697469900000|2023-10-16 15:25:00|2194.92|2193.42|2194.02|2192.52|2195.38|2193.88|2193.55|2192.05|4634
1697470200000|2023-10-16 15:30:00|2193.56|2192.06|2192.24|2190.84|2194.03|2192.53|2191.37|2189.97|448
1697470500000|2023-10-16 15:35:00|2192.37|2190.97|2194.12|2192.72|2195.62|2194.22|2192.37|2190.97|3385
1697470800000|2023-10-16 15:40:00|2194.24|2192.84|2192.99|2191.59|2194.24|2192.84|2192.99|2191.59|5016
1697471100000|2023-10-16 15:45:00|2192.49|2191.09|2192.12|2190.72|2192.49|2191.09|2191.74|2190.34|3
1697471400000|2023-10-16 15:50:00|2192.49|2191.09|2192.49|2191.09|2192.49|2191.09|2192.12|2190.72|5001
1697471700000|2023-10-16 15:55:00|2192.37|2190.97|2192.29|2190.79|2192.37|2190.97|2191.49|2190.09|1166
1697472000000|2023-10-16 16:00:00|2192.75|2191.25|2192.27|2190.77|2192.77|2191.27|2191.8|2190.3|0
1697472300000|2023-10-16 16:05:00|2192.28|2190.78|2193.24|2191.74|2193.25|2191.75|2192.27|2190.77|0
1697472600000|2023-10-16 16:10:00|2193.25|2191.75|2192.72|2191.22|2193.25|2191.75|2191.8|2190.3|0
1697472900000|2023-10-16 16:15:00|2192.71|2191.21|2193.21|2191.71|2193.22|2191.72|2192.71|2191.21|0
1697473200000|2023-10-16 16:20:00|2193.2|2191.7|2193.21|2191.71|2193.21|2191.71|2192.25|2190.75|0
1697473500000|2023-10-16 16:25:00|2193.2|2191.7|2193.22|2191.72|2193.23|2191.73|2192.73|2191.23|0
1697473800000|2023-10-16 16:30:00|2193.23|2191.73|2193.66|2192.16|2194.16|2192.66|2193.19|2191.69|0
1697474100000|2023-10-16 16:35:00|2193.65|2192.15|2193.21|2191.71|2194.15|2192.65|2193.18|2191.68|0
1697474400000|2023-10-16 16:40:00|2193.2|2191.7|2193.22|2191.72|2193.69|2192.19|2193.19|2191.69|0
1697474700000|2023-10-16 16:45:00|2193.68|2192.18|2193.21|2191.71|2193.93|2192.43|2193.2|2191.7|0
1697475000000|2023-10-16 16:50:00|2193.22|2191.72|2192.75|2191.25|2193.7|2192.2|2192.74|2191.24|0
1697475300000|2023-10-16 16:55:00|2193.21|2191.71|2193.22|2191.72|2193.22|2191.72|2191.77|2190.27|0
1697475600000|2023-10-16 17:00:00|2193.23|2191.73|2195.15|2193.65|2195.15|2193.65|2193.23|2191.73|0
1697475900000|2023-10-16 17:05:00|2194.69|2193.19|2195.02|2193.52|2195.17|2193.67|2194.55|2193.05|0
1697476200000|2023-10-16 17:10:00|2195.03|2193.53|2194.96|2193.46|2195.97|2194.47|2194.96|2193.46|0
1697476500000|2023-10-16 17:15:00|2194.97|2193.47|2193.04|2191.54|2194.97|2193.47|2193.04|2191.54|0
1697476800000|2023-10-16 17:20:00|2193.03|2191.53|2190.06|2188.56|2193.03|2191.53|2189.61|2188.11|0
1697477100000|2023-10-16 17:25:00|2190.05|2188.55|2191.99|2190.49|2192.01|2190.51|2188.14|2186.64|0
1697477400000|2023-10-16 17:30:00|2192|2190.5|2191.99|2190.49|2192.49|2190.99|2191.52|2190.02|0
1697477700000|2023-10-16 17:35:00|2192|2190.5|2193.09|2191.59|2193.55|2192.05|2191.99|2190.49|0
1697478000000|2023-10-16 17:40:00|2193.55|2192.05|2194.76|2193.26|2195.23|2193.73|2193.55|2192.05|0
1697478300000|2023-10-16 17:45:00|2194.98|2193.48|2194.28|2192.78|2194.99|2193.49|2194.03|2192.53|0
1697478600000|2023-10-16 17:50:00|2194.29|2192.79|2194.98|2193.48|2194.99|2193.49|2194.03|2192.53|0
1697478900000|2023-10-16 17:55:00|2194.99|2193.49|2194.99|2193.49|2195.47|2193.97|2194.52|2193.02|0
1697479200000|2023-10-16 18:00:00|2195|2193.5|2194.05|2192.55|2195|2193.5|2193.56|2192.06|0
1697479500000|2023-10-16 18:05:00|2194.06|2192.56|2194.08|2192.58|2194.55|2193.05|2193.57|2192.07|0
1697479800000|2023-10-16 18:10:00|2194.07|2192.57|2194.52|2193.02|2194.57|2193.07|2194.06|2192.56|0
1697480100000|2023-10-16 18:15:00|2194.53|2193.03|2194.53|2193.03|2194.99|2193.49|2194.03|2192.53|0
1697480400000|2023-10-16 18:20:00|2194.99|2193.49|2194.03|2192.53|2194.99|2193.49|2193.54|2192.04|0
1697480700000|2023-10-16 18:25:00|2194.02|2192.52|2193.55|2192.05|2194.52|2193.02|2193.54|2192.04|0
1697481000000|2023-10-16 18:30:00|2193.54|2192.04|2194.03|2192.53|2194.03|2192.53|2193.06|2191.56|0
1697481300000|2023-10-16 18:35:00|2194.02|2192.52|2193.54|2192.04|2194.05|2192.55|2192.12|2190.62|0
1697481600000|2023-10-16 18:40:00|2193.53|2192.03|2194.02|2192.52|2194.03|2192.53|2193.07|2191.57|0
1697481900000|2023-10-16 18:45:00|2194.01|2192.51|2193.09|2191.59|2194.04|2192.54|2193.08|2191.58|0
1697482200000|2023-10-16 18:50:00|2193.1|2191.6|2194.06|2192.56|2194.52|2193.02|2193.1|2191.6|0
1697482500000|2023-10-16 18:55:00|2194.05|2192.55|2195.01|2193.51|2195.01|2193.51|2194.05|2192.55|0
1697482800000|2023-10-16 19:00:00|2195.02|2193.52|2194.53|2193.03|2195.02|2193.52|2194.03|2192.53|0
1697483100000|2023-10-16 19:05:00|2194.54|2193.04|2195.01|2193.51|2195.48|2193.98|2194.54|2193.04|0
1697483400000|2023-10-16 19:10:00|2195.47|2193.97|2194.99|2193.49|2196.41|2194.91|2194.99|2193.49|0
1697483700000|2023-10-16 19:15:00|2195|2193.5|2195|2193.5|2195.95|2194.45|2194.99|2193.49|0
1697484000000|2023-10-16 19:20:00|2195.01|2193.51|2195.47|2193.97|2195.96|2194.46|2195.01|2193.51|0
1697484300000|2023-10-16 19:25:00|2195.93|2194.43|2195.95|2194.45|2195.95|2194.45|2195.02|2193.52|0
1697484600000|2023-10-16 19:30:00|2195.94|2194.44|2194.5|2193|2195.96|2194.46|2194.5|2193|0
1697484900000|2023-10-16 19:35:00|2194.96|2193.46|2194.5|2193|2194.98|2193.48|2194.49|2192.99|0
1697485200000|2023-10-16 19:40:00|2194.96|2193.46|2195.42|2193.92|2195.45|2193.95|2194.73|2193.23|0
1697485500000|2023-10-16 19:45:00|2195.41|2193.91|2195.4|2193.9|2195.42|2193.92|2194.94|2193.44|0
1697485800000|2023-10-16 19:50:00|2195.39|2193.89|2196.36|2194.86|2196.37|2194.87|2194.92|2193.42|0
1697486100000|2023-10-16 19:55:00|2196.37|2194.87|2195.15|2193.65|2197.31|2195.81|2194.89|2193.39|0
1697486400000|2023-10-16 20:00:00|2196.12|2194.62|2196.2|2194.7|2196.2|2194.7|2194.78|2193.28|0
1697486700000|2023-10-16 20:05:00|2196.21|2194.71|2196.92|2195.42|2196.92|2195.42|2196.2|2194.7|0
1697487000000|2023-10-16 20:10:00|2196.78|2195.28|2197.35|2195.85|2197.58|2196.08|2196.78|2195.28|0
1697487300000|2023-10-16 20:15:00|2197.49|2195.99|2197.35|2195.85|2197.58|2196.08|2197.25|2195.75|0
1697487600000|2023-10-16 20:20:00|2197.49|2195.99|2198.06|2196.56|2198.06|2196.56|2197.35|2195.85|0
1697487900000|2023-10-16 20:25:00|2197.97|2196.47|2198.16|2196.66|2198.16|2196.66|2197.83|2196.33|0
1697488200000|2023-10-16 20:30:00|2198.06|2196.56|2197.5|2196|2198.16|2196.66|2197.5|2196|0
1697488500000|2023-10-16 20:35:00|2197.49|2195.99|2197.5|2196|2197.5|2196|2197.26|2195.76|0
1697488800000|2023-10-16 20:40:00|2197.49|2195.99|2197.4|2195.9|2197.49|2195.99|2197.4|2195.9|0
1697489100000|2023-10-16 20:45:00|2197.26|2195.76|2197.4|2195.9|2197.5|2196|2197.26|2195.76|0
1697489400000|2023-10-16 20:50:00|2197.35|2195.85|2198.16|2196.66|2198.16|2196.66|2197.26|2195.76|0
1697489700000|2023-10-16 20:55:00|2198.06|2196.56|2197.73|2196.23|2198.3|2196.8|2197.69|2196.19|0
1697490000000|2023-10-16 21:00:00|2197.74|2196.24|2197.78|2196.28|2198.06|2196.56|2197.74|2196.24|0
1697490300000|2023-10-16 21:05:00|2197.92|2196.42|2198.25|2196.75|2198.25|2196.75|2197.92|2196.42|0
1697490600000|2023-10-16 21:10:00|2198.07|2196.57|2198.21|2196.71|2198.25|2196.75|2198.07|2196.57|0
1697490900000|2023-10-16 21:15:00|2198.2|2196.7|2198.21|2196.71|2198.21|2196.71|2198.06|2196.56|0
1697491200000|2023-10-16 21:20:00|2198.2|2196.7|2198.16|2196.66|2198.21|2196.71|2198.06|2196.56|0
1697491500000|2023-10-16 21:25:00|2198.02|2196.52|2198.02|2196.52|2198.16|2196.66|2198.02|2196.52|0
1697491800000|2023-10-16 21:30:00|2198.16|2196.66|2198.16|2196.66|2198.16|2196.66|2198.07|2196.57|0
1697492100000|2023-10-16 21:35:00|2198.15|2196.65|2198.09|2196.59|2198.15|2196.65|2198.09|2196.59|0
1697492400000|2023-10-16 21:40:00|2198.05|2196.55|2198.04|2196.54|2198.14|2196.64|2198.04|2196.54|0
1697492700000|2023-10-16 21:45:00|2198.05|2196.55|2198.09|2196.59|2198.14|2196.64|2198.04|2196.54|0
1697493000000|2023-10-16 21:50:00|2198.04|2196.54|2198.05|2196.55|2198.09|2196.59|2198|2196.5|0
1697493300000|2023-10-16 21:55:00|2198.04|2196.54|2198.09|2196.59|2198.09|2196.59|2197.95|2196.45|0
1697493600000|2023-10-16 22:00:00|2197.95|2196.45|2197.62|2196.12|2198.09|2196.59|2197.38|2195.88|0
1697493900000|2023-10-16 22:05:00|2197.61|2196.11|2197.15|2195.65|2197.61|2196.11|2197.05|2195.55|0
1697494200000|2023-10-16 22:10:00|2197.24|2195.74|2197.24|2195.74|2197.38|2195.88|2197.15|2195.65|0
1697494500000|2023-10-16 22:15:00|2197.38|2195.88|2197.05|2195.55|2197.38|2195.88|2196.72|2195.22|0
1697494800000|2023-10-16 22:20:00|2196.91|2195.41|2197.05|2195.55|2197.15|2195.65|2196.91|2195.41|0
1697495100000|2023-10-16 22:25:00|2196.91|2195.41|2196.81|2195.31|2196.96|2195.46|2196.72|2195.22|0
1697495400000|2023-10-16 22:30:00|2196.82|2195.32|2196.81|2195.31|2196.91|2195.41|2196.77|2195.27|0
1697495700000|2023-10-16 22:35:00|2196.82|2195.32|2196.81|2195.31|2197.05|2195.55|2196.72|2195.22|0
1697496000000|2023-10-16 22:40:00|2196.82|2195.32|2196.72|2195.22|2196.91|2195.41|2196.72|2195.22|0
1697496300000|2023-10-16 22:45:00|2196.58|2195.08|2196.01|2194.51|2196.58|2195.08|2196.01|2194.51|0
1697496600000|2023-10-16 22:50:00|2195.96|2194.46|2195.82|2194.32|2196.01|2194.51|2195.82|2194.32|0
1697496900000|2023-10-16 22:55:00|2195.92|2194.42|2195.82|2194.32|2195.92|2194.42|2195.68|2194.18|0
1697497200000|2023-10-16 23:00:00|2195.92|2194.42|2195.68|2194.18|2195.92|2194.42|2195.68|2194.18|0
1697497500000|2023-10-16 23:05:00|2195.82|2194.32|2194.92|2193.42|2195.82|2194.32|2194.78|2193.28|0
1697497800000|2023-10-16 23:10:00|2195.02|2193.52|2194.92|2193.42|2195.11|2193.61|2194.92|2193.42|0
1697498100000|2023-10-16 23:15:00|2194.83|2193.33|2194.34|2192.84|2194.92|2193.42|2194.06|2192.56|0
1697498400000|2023-10-16 23:20:00|2194.3|2192.8|2194.77|2193.27|2194.91|2193.41|2194.2|2192.7|0
1697498700000|2023-10-16 23:25:00|2194.82|2193.32|2195.05|2193.55|2195.24|2193.74|2194.77|2193.27|0
1697499000000|2023-10-16 23:30:00|2195.01|2193.51|2195.43|2193.93|2195.53|2194.03|2195.01|2193.51|0
1697499300000|2023-10-16 23:35:00|2195.53|2194.03|2195.57|2194.07|2195.67|2194.17|2195.43|2193.93|0
1697499600000|2023-10-16 23:40:00|2195.58|2194.08|2195.57|2194.07|2195.67|2194.17|2195.43|2193.93|0
1697499900000|2023-10-16 23:45:00|2195.43|2193.93|2195.57|2194.07|2195.67|2194.17|2195.43|2193.93|0
1697500200000|2023-10-16 23:50:00|2195.53|2194.03|2196.33|2194.83|2196.57|2195.07|2195.43|2193.93|0
1697500500000|2023-10-16 23:55:00|2196.24|2194.74|2196.14|2194.64|2196.47|2194.97|2196.14|2194.64|0
1697500800000|2023-10-17 00:00:00|2196.15|2194.65|2195.91|2194.41|2196.47|2194.97|2195.43|2193.93|0
1697501100000|2023-10-17 00:05:00|2196|2194.5|2196.24|2194.74|2196.24|2194.74|2195.91|2194.41|0
1697501400000|2023-10-17 00:10:00|2196.23|2194.73|2196|2194.5|2196.24|2194.74|2195.81|2194.31|0
1697501700000|2023-10-17 00:15:00|2196.14|2194.64|2197.56|2196.06|2198.71|2197.21|2196.14|2194.64|0
1697502000000|2023-10-17 00:20:00|2197.33|2195.83|2198.25|2196.75|2198.25|2196.75|2197.09|2195.59|0
1697502300000|2023-10-17 00:25:00|2198.26|2196.76|2198.72|2197.22|2199.19|2197.69|2197.79|2196.29|0
1697502600000|2023-10-17 00:30:00|2198.71|2197.21|2197.32|2195.82|2198.72|2197.22|2197.32|2195.82|0
1697502900000|2023-10-17 00:35:00|2197.78|2196.28|2197.32|2195.82|2198.02|2196.52|2197.31|2195.81|0
1697503200000|2023-10-17 00:40:00|2197.78|2196.28|2198.24|2196.74|2198.7|2197.2|2197.31|2195.81|0
1697503500000|2023-10-17 00:45:00|2198.23|2196.73|2197.54|2196.04|2198.23|2196.73|2197.31|2195.81|0
1697503800000|2023-10-17 00:50:00|2197.55|2196.05|2197.3|2195.8|2197.55|2196.05|2196.83|2195.33|0
1697504100000|2023-10-17 00:55:00|2197.31|2195.81|2197.77|2196.27|2197.77|2196.27|2197.3|2195.8|0
1697504400000|2023-10-17 01:00:00|2197.76|2196.26|2196.87|2195.37|2197.77|2196.27|2196.87|2195.37|0
1697504700000|2023-10-17 01:05:00|2197.32|2195.82|2196.39|2194.89|2197.33|2195.83|2196.39|2194.89|0
1697505000000|2023-10-17 01:10:00|2196.85|2195.35|2196.39|2194.89|2196.85|2195.35|2196.39|2194.89|0
1697505300000|2023-10-17 01:15:00|2196.4|2194.9|2195.94|2194.44|2196.85|2195.35|2195.93|2194.43|0
1697505600000|2023-10-17 01:20:00|2196.16|2194.66|2195.93|2194.43|2196.4|2194.9|2195.93|2194.43|0
1697505900000|2023-10-17 01:25:00|2195.94|2194.44|2194.54|2193.04|2195.94|2194.44|2194.54|2193.04|0
1697506200000|2023-10-17 01:30:00|2194.77|2193.27|2194.31|2192.81|2195|2193.5|2194.07|2192.57|0
1697506500000|2023-10-17 01:35:00|2194.54|2193.04|2194.54|2193.04|2195.01|2193.51|2194.07|2192.57|0
1697506800000|2023-10-17 01:40:00|2194.08|2192.58|2194.55|2193.05|2194.55|2193.05|2194.08|2192.58|0
1697507100000|2023-10-17 01:45:00|2194.32|2192.82|2194.09|2192.59|2194.56|2193.06|2194.09|2192.59|0
1697507400000|2023-10-17 01:50:00|2194.55|2193.05|2194.55|2193.05|2194.56|2193.06|2194.09|2192.59|0
1697507700000|2023-10-17 01:55:00|2194.54|2193.04|2194.09|2192.59|2194.55|2193.05|2194.09|2192.59|0
1697508000000|2023-10-17 02:00:00|2193.63|2192.13|2193.14|2191.64|2194.09|2192.59|2193.14|2191.64|0
1697508300000|2023-10-17 02:05:00|2193.37|2191.87|2193.13|2191.63|2193.6|2192.1|2193.13|2191.63|0
1697508600000|2023-10-17 02:10:00|2193.14|2191.64|2194.08|2192.58|2194.53|2193.03|2193.14|2191.64|0
1697508900000|2023-10-17 02:15:00|2194.07|2192.57|2193.15|2191.65|2194.08|2192.58|2193.15|2191.65|0
1697509200000|2023-10-17 02:20:00|2192.69|2191.19|2193.15|2191.65|2193.61|2192.11|2192.68|2191.18|0
1697509500000|2023-10-17 02:25:00|2192.69|2191.19|2192.68|2191.18|2193.15|2191.65|2192.68|2191.18|0
1697509800000|2023-10-17 02:30:00|2192.69|2191.19|2192.46|2190.96|2193.15|2191.65|2192.23|2190.73|0
1697510100000|2023-10-17 02:35:00|2192.68|2191.18|2192.68|2191.18|2192.69|2191.19|2192.22|2190.72|0
1697510400000|2023-10-17 02:40:00|2192.69|2191.19|2192.69|2191.19|2192.69|2191.19|2192.23|2190.73|0
1697510700000|2023-10-17 02:45:00|2192.68|2191.18|2192.22|2190.72|2192.69|2191.19|2192.22|2190.72|0
1697511000000|2023-10-17 02:50:00|2192.68|2191.18|2192.68|2191.18|2192.68|2191.18|2192.22|2190.72|0
1697511300000|2023-10-17 02:55:00|2192.22|2190.72|2192.22|2190.72|2192.68|2191.18|2192.21|2190.71|0
1697511600000|2023-10-17 03:00:00|2192.21|2190.71|2192.67|2191.17|2192.67|2191.17|2192.21|2190.71|0
1697511900000|2023-10-17 03:05:00|2192.66|2191.16|2193.13|2191.63|2193.14|2191.64|2192.66|2191.16|0
1697512200000|2023-10-17 03:10:00|2192.67|2191.17|2193.14|2191.64|2193.14|2191.64|2192.67|2191.17|0
1697512500000|2023-10-17 03:15:00|2193.13|2191.63|2194.07|2192.57|2194.07|2192.57|2192.67|2191.17|0
1697512800000|2023-10-17 03:20:00|2194.08|2192.58|2193.13|2191.63|2194.08|2192.58|2193.13|2191.63|0
1697513100000|2023-10-17 03:25:00|2193.14|2191.64|2193.13|2191.63|2193.59|2192.09|2192.66|2191.16|0
1697513400000|2023-10-17 03:30:00|2193.12|2191.62|2194.06|2192.56|2194.06|2192.56|2192.9|2191.4|0
1697513700000|2023-10-17 03:35:00|2194.29|2192.79|2194.51|2193.01|2195.46|2193.96|2194.05|2192.55|0
1697514000000|2023-10-17 03:40:00|2194.28|2192.78|2193.12|2191.62|2194.52|2193.02|2192.66|2191.16|0
1697514300000|2023-10-17 03:45:00|2193.11|2191.61|2192.4|2190.9|2193.11|2191.61|2191.93|2190.43|0
1697514600000|2023-10-17 03:50:00|2192.41|2190.91|2192.18|2190.68|2192.64|2191.14|2192.18|2190.68|0
1697514900000|2023-10-17 03:55:00|2192.64|2191.14|2192.66|2191.16|2193.12|2191.62|2192.18|2190.68|0
1697515200000|2023-10-17 04:00:00|2192.65|2191.15|2192.2|2190.7|2192.66|2191.16|2192.19|2190.69|0
1697515500000|2023-10-17 04:05:00|2192.19|2190.69|2192.42|2190.92|2192.66|2191.16|2192.19|2190.69|0
1697515800000|2023-10-17 04:10:00|2192.65|2191.15|2192.19|2190.69|2192.65|2191.15|2192.19|2190.69|0
1697516100000|2023-10-17 04:15:00|2192.2|2190.7|2192.19|2190.69|2192.66|2191.16|2192.19|2190.69|0
1697516400000|2023-10-17 04:20:00|2192.2|2190.7|2192.2|2190.7|2192.66|2191.16|2192.19|2190.69|0
1697516700000|2023-10-17 04:25:00|2192.19|2190.69|2192.19|2190.69|2192.2|2190.7|2192.19|2190.69|0
1697517000000|2023-10-17 04:30:00|2192.2|2190.7|2192.2|2190.7|2192.65|2191.15|2192.19|2190.69|0
1697517300000|2023-10-17 04:35:00|2192.19|2190.69|2192.66|2191.16|2193.12|2191.62|2192.19|2190.69|0
1697517600000|2023-10-17 04:40:00|2192.65|2191.15|2192.65|2191.15|2192.66|2191.16|2192.19|2190.69|0
1697517900000|2023-10-17 04:45:00|2192.19|2190.69|2192.19|2190.69|2192.66|2191.16|2192.19|2190.69|0
1697518200000|2023-10-17 04:50:00|2192.42|2190.92|2191.73|2190.23|2192.42|2190.92|2191.73|2190.23|0
1697518500000|2023-10-17 04:55:00|2191.72|2190.22|2191.28|2189.78|2191.74|2190.24|2191.26|2189.76|0
1697518800000|2023-10-17 05:00:00|2191.29|2189.79|2191.28|2189.78|2191.29|2189.79|2190.81|2189.31|0
1697519100000|2023-10-17 05:05:00|2191.29|2189.79|2191.75|2190.25|2191.76|2190.26|2191.29|2189.79|0
1697519400000|2023-10-17 05:10:00|2191.76|2190.26|2192.22|2190.72|2192.45|2190.95|2191.75|2190.25|0
1697519700000|2023-10-17 05:15:00|2192.23|2190.73|2192.23|2190.73|2192.7|2191.2|2192.23|2190.73|0
1697520000000|2023-10-17 05:20:00|2191.77|2190.27|2192.23|2190.73|2192.23|2190.73|2191.77|2190.27|0
1697520300000|2023-10-17 05:25:00|2192|2190.5|2192.22|2190.72|2192.23|2190.73|2191.76|2190.26|0
1697520600000|2023-10-17 05:30:00|2191.99|2190.49|2191.76|2190.26|2192.23|2190.73|2191.76|2190.26|0
1697520900000|2023-10-17 05:35:00|2191.99|2190.49|2191.77|2190.27|2192.23|2190.73|2191.76|2190.26|0
1697521200000|2023-10-17 05:40:00|2192|2190.5|2191.99|2190.49|2192.24|2190.74|2191.76|2190.26|0
1697521500000|2023-10-17 05:45:00|2191.76|2190.26|2192.22|2190.72|2192.22|2190.72|2191.76|2190.26|0
1697521800000|2023-10-17 05:50:00|2191.76|2190.26|2193.62|2192.12|2193.63|2192.13|2191.76|2190.26|0
1697522100000|2023-10-17 05:55:00|2193.39|2191.89|2194.07|2192.57|2194.08|2192.58|2193.16|2191.66|0
1697522400000|2023-10-17 06:00:00|2193.61|2192.11|2192.68|2191.18|2194.08|2192.58|2192.68|2191.18|0
1697522700000|2023-10-17 06:05:00|2193.14|2191.64|2193.6|2192.1|2194.06|2192.56|2193.14|2191.64|0
1697523000000|2023-10-17 06:10:00|2193.14|2191.64|2193.59|2192.09|2194.52|2193.02|2193.13|2191.63|0
1697523300000|2023-10-17 06:15:00|2194.05|2192.55|2190.8|2189.3|2194.05|2192.55|2190.8|2189.3|0
1697523600000|2023-10-17 06:20:00|2190.81|2189.31|2190.29|2188.79|2191.26|2189.76|2189.81|2188.31|0
1697523900000|2023-10-17 06:25:00|2190.28|2188.78|2190.74|2189.24|2190.74|2189.24|2189.81|2188.31|0
1697524200000|2023-10-17 06:30:00|2190.73|2189.23|2189.49|2188.09|2190.73|2189.23|2189.49|2188.09|20
1697524500000|2023-10-17 06:35:00|2189.37|2187.97|2188.74|2187.34|2189.37|2187.97|2188.62|2187.22|7
1697524800000|2023-10-17 06:40:00|2188.49|2187.09|2187.87|2186.47|2188.49|2187.09|2185.62|2184.22|54
1697525100000|2023-10-17 06:45:00|2187.99|2186.59|2187.99|2186.59|2187.99|2186.59|2187.99|2186.59|5
1697525400000|2023-10-17 06:50:00|2187.87|2186.47|2187.62|2186.22|2187.87|2186.47|2187.37|2185.97|27
1697525700000|2023-10-17 06:55:00|2187.67|2186.17|2187.13|2185.63|2188.13|2186.63|2186.67|2185.17|0
1697526000000|2023-10-17 07:00:00|2186.67|2185.17|2175.67|2175.17|2187.13|2185.63|2174.79|2174.29|5543
1697526300000|2023-10-17 07:05:00|2175.79|2175.29|2181.17|2180.67|2181.42|2180.92|2175.29|2174.79|4179
1697526600000|2023-10-17 07:10:00|2181.29|2180.79|2178.67|2178.17|2181.42|2180.92|2178.17|2177.67|2934
1697526900000|2023-10-17 07:15:00|2178.42|2177.92|2177.17|2176.67|2178.92|2178.42|2176.04|2175.54|3516
1697527200000|2023-10-17 07:20:00|2176.92|2176.42|2179.92|2179.42|2180.42|2179.92|2176.17|2175.67|4305
1697527500000|2023-10-17 07:25:00|2179.67|2179.17|2178.92|2178.42|2180.42|2179.92|2177.92|2177.42|1601
1697527800000|2023-10-17 07:30:00|2179.17|2178.67|2177.42|2176.92|2179.17|2178.67|2175.17|2174.67|3962
1697528100000|2023-10-17 07:35:00|2177.29|2176.79|2177.92|2177.42|2178.42|2177.92|2176.17|2175.67|1598
1697528400000|2023-10-17 07:40:00|2178.19|2177.69|2180.19|2179.69|2180.44|2179.94|2177.94|2177.44|5375
1697528700000|2023-10-17 07:45:00|2180.44|2179.94|2179.44|2178.94|2181.44|2180.94|2178.81|2178.31|1276
1697529000000|2023-10-17 07:50:00|2179.56|2179.06|2181.94|2181.44|2182.19|2181.69|2178.94|2178.44|1222
1697529300000|2023-10-17 07:55:00|2182.06|2181.56|2180.44|2179.94|2182.19|2181.69|2179.94|2179.44|1641
1697529600000|2023-10-17 08:00:00|2180.31|2179.81|2181.44|2180.94|2181.94|2181.44|2177.94|2177.44|3852
1697529900000|2023-10-17 08:05:00|2181.19|2180.69|2178.69|2178.19|2181.94|2181.44|2177.94|2177.44|1418
1697530200000|2023-10-17 08:10:00|2178.56|2178.06|2178.19|2177.69|2179.19|2178.69|2177.94|2177.44|1032
1697530500000|2023-10-17 08:15:00|2178.44|2177.94|2175.44|2174.94|2178.44|2177.94|2173.44|2172.94|3654
1697530800000|2023-10-17 08:20:00|2175.56|2175.06|2175.19|2174.69|2176.94|2176.44|2175.19|2174.69|1050
1697531100000|2023-10-17 08:25:00|2174.94|2174.44|2173.06|2172.56|2175.19|2174.69|2172.94|2172.44|1459
1697531400000|2023-10-17 08:30:00|2173.19|2172.69|2171.69|2171.19|2174.19|2173.69|2170.69|2170.19|3601
1697531700000|2023-10-17 08:35:00|2171.44|2170.94|2166.44|2165.94|2171.69|2171.19|2165.69|2165.19|3858
1697532000000|2023-10-17 08:40:00|2166.69|2166.19|2168.69|2168.19|2168.69|2168.19|2164.69|2164.19|3410
1697532300000|2023-10-17 08:45:00|2168.44|2167.94|2168.19|2167.69|2169.69|2169.19|2167.94|2167.44|4734
1697532600000|2023-10-17 08:50:00|2168.31|2167.81|2167.69|2167.19|2169.44|2168.94|2167.44|2166.94|1420
1697532900000|2023-10-17 08:55:00|2167.44|2166.94|2166.19|2165.69|2168.44|2167.94|2165.94|2165.44|1375
1697533200000|2023-10-17 09:00:00|2165.94|2165.44|2169.19|2168.69|2169.19|2168.69|2165.69|2165.19|4227
1697533500000|2023-10-17 09:05:00|2169.06|2168.56|2170.69|2170.19|2171.31|2170.81|2168.69|2168.19|1327
1697533800000|2023-10-17 09:10:00|2170.81|2170.31|2171.44|2170.94|2172.19|2171.69|2170.44|2169.94|2258
1697534100000|2023-10-17 09:15:00|2171.69|2171.19|2172.69|2172.19|2172.94|2172.44|2171.44|2170.94|11742
1697534400000|2023-10-17 09:20:00|2172.94|2172.44|2172.19|2171.69|2173.44|2172.94|2171.94|2171.44|1967
1697534700000|2023-10-17 09:25:00|2171.94|2171.44|2171.44|2170.94|2173.06|2172.56|2171.19|2170.69|1108
1697535000000|2023-10-17 09:30:00|2171.31|2170.81|2171.94|2171.44|2173.44|2172.94|2171.19|2170.69|963
1697535300000|2023-10-17 09:35:00|2171.69|2171.19|2169.06|2168.56|2171.94|2171.44|2169.06|2168.56|2875
1697535600000|2023-10-17 09:40:00|2169.19|2168.69|2168.94|2168.44|2170.19|2169.69|2168.69|2168.19|1189
1697535900000|2023-10-17 09:45:00|2168.69|2168.19|2168.81|2168.31|2169.19|2168.69|2167.69|2167.19|1357
1697536200000|2023-10-17 09:50:00|2168.94|2168.44|2169.69|2169.19|2170.19|2169.69|2168.44|2167.94|1210
1697536500000|2023-10-17 09:55:00|2169.94|2169.44|2171.19|2170.69|2171.56|2171.06|2169.44|2168.94|2626
1697536800000|2023-10-17 10:00:00|2171.31|2170.81|2168.69|2168.19|2171.69|2171.19|2168.69|2168.19|2520
1697537100000|2023-10-17 10:05:00|2168.44|2167.94|2167.19|2166.69|2169.69|2169.19|2167.19|2166.69|1066
1697537400000|2023-10-17 10:10:00|2166.94|2166.44|2167.94|2167.44|2168.69|2168.19|2166.44|2165.94|5104
1697537700000|2023-10-17 10:15:00|2167.81|2167.31|2166.69|2166.19|2168.06|2167.56|2165.69|2165.19|1403
1697538000000|2023-10-17 10:20:00|2167.19|2166.69|2168.19|2167.69|2168.19|2167.69|2166.44|2165.94|2985
1697538300000|2023-10-17 10:25:00|2167.94|2167.44|2166.19|2165.69|2168.94|2168.44|2165.81|2165.31|999
1697538600000|2023-10-17 10:30:00|2165.94|2165.44|2165.69|2165.19|2165.94|2165.44|2163.69|2163.19|12718
1697538900000|2023-10-17 10:35:00|2165.44|2164.94|2166.69|2166.19|2167.19|2166.69|2165.19|2164.69|1225
1697539200000|2023-10-17 10:40:00|2166.56|2166.06|2165.69|2165.19|2166.69|2166.19|2164.94|2164.44|1039
1697539500000|2023-10-17 10:45:00|2165.44|2164.94|2166.69|2166.19|2166.94|2166.44|2164.69|2164.19|1135
1697539800000|2023-10-17 10:50:00|2166.81|2166.31|2167.94|2167.44|2168.69|2168.19|2166.44|2165.94|2011
1697540100000|2023-10-17 10:55:00|2168.19|2167.69|2167.44|2166.94|2168.94|2168.44|2167.44|2166.94|1447
1697540400000|2023-10-17 11:00:00|2167.69|2167.19|2166.44|2165.94|2167.94|2167.44|2165.69|2165.19|1127
1697540700000|2023-10-17 11:05:00|2166.31|2165.81|2163.44|2162.94|2166.31|2165.81|2163.19|2162.69|1320
1697541000000|2023-10-17 11:10:00|2163.19|2162.69|2164.44|2163.94|2164.44|2163.94|2162.69|2162.19|1319
1697541300000|2023-10-17 11:15:00|2164.19|2163.69|2165.94|2165.44|2166.69|2166.19|2163.94|2163.44|4911
1697541600000|2023-10-17 11:20:00|2166.06|2165.56|2164.19|2163.69|2166.06|2165.56|2163.69|2163.19|1204
1697541900000|2023-10-17 11:25:00|2164.44|2163.94|2165.69|2165.19|2165.94|2165.44|2163.44|2162.94|1289
1697542200000|2023-10-17 11:30:00|2165.44|2164.94|2166.06|2165.56|2166.31|2165.81|2165.06|2164.56|1329
1697542500000|2023-10-17 11:35:00|2165.94|2165.44|2167.94|2167.44|2167.94|2167.44|2165.94|2165.44|3880
1697542800000|2023-10-17 11:40:00|2168.24|2167.74|2168.24|2167.74|2168.49|2167.99|2166.74|2166.24|1423
1697543100000|2023-10-17 11:45:00|2167.99|2167.49|2167.24|2166.74|2168.36|2167.86|2166.99|2166.49|1079
1697543400000|2023-10-17 11:50:00|2167.36|2166.86|2167.99|2167.49|2168.11|2167.61|2166.74|2166.24|2251
1697543700000|2023-10-17 11:55:00|2167.74|2167.24|2168.49|2167.99|2168.99|2168.49|2167.49|2166.99|1775
1697544000000|2023-10-17 12:00:00|2168.24|2167.74|2166.74|2166.24|2168.49|2167.99|2166.49|2165.99|2680
1697544300000|2023-10-17 12:05:00|2166.86|2166.36|2162.24|2161.74|2166.99|2166.49|2161.49|2160.99|1478
1697544600000|2023-10-17 12:10:00|2162.49|2161.99|2161.49|2160.99|2162.74|2162.24|2160.74|2160.24|1554
1697544900000|2023-10-17 12:15:00|2161.74|2161.24|2163.24|2162.74|2163.99|2163.49|2161.74|2161.24|2520
1697545200000|2023-10-17 12:20:00|2162.99|2162.49|2162.49|2161.99|2163.49|2162.99|2162.36|2161.86|2799
1697545500000|2023-10-17 12:25:00|2162.74|2162.24|2162.74|2162.24|2163.24|2162.74|2161.99|2161.49|1213
1697545800000|2023-10-17 12:30:00|2161.99|2161.49|2160.74|2160.24|2162.74|2162.24|2160.36|2159.86|3682
1697546100000|2023-10-17 12:35:00|2160.99|2160.49|2160.99|2160.49|2162.24|2161.74|2159.74|2159.24|6185
1697546400000|2023-10-17 12:40:00|2161.11|2160.61|2162.24|2161.74|2163.49|2162.99|2160.36|2159.86|2612
1697546700000|2023-10-17 12:45:00|2161.99|2161.49|2161.99|2161.49|2162.24|2161.74|2160.24|2159.74|1929
1697547000000|2023-10-17 12:50:00|2161.74|2161.24|2160.99|2160.49|2161.86|2161.36|2160.24|2159.74|849
1697547300000|2023-10-17 12:55:00|2160.74|2160.24|2158.24|2157.74|2161.24|2160.74|2158.11|2157.61|6679
1697547600000|2023-10-17 13:00:00|2158.49|2157.99|2155.99|2155.49|2158.99|2158.49|2155.99|2155.49|1608
1697547900000|2023-10-17 13:05:00|2156.11|2155.61|2158.49|2157.99|2159.49|2158.99|2155.74|2155.24|2117
1697548200000|2023-10-17 13:10:00|2158.74|2158.24|2159.74|2159.24|2160.24|2159.74|2158.36|2157.86|4582
1697548500000|2023-10-17 13:15:00|2159.49|2158.99|2159.99|2159.49|2160.24|2159.74|2157.24|2156.74|5307
1697548800000|2023-10-17 13:20:00|2159.86|2159.36|2158.99|2158.49|2159.86|2159.36|2157.49|2156.99|1172
1697549100000|2023-10-17 13:25:00|2159.11|2158.61|2157.24|2156.74|2160.74|2160.24|2156.99|2156.49|2831
1697549400000|2023-10-17 13:30:00|2157.49|2156.99|2162.86|2162.36|2162.86|2162.36|2157.24|2156.74|4916
1697549700000|2023-10-17 13:35:00|2162.74|2162.24|2164.49|2163.99|2164.61|2164.11|2161.49|2160.99|1924
1697550000000|2023-10-17 13:40:00|2164.24|2163.74|2162.74|2162.24|2164.49|2163.99|2162.49|2161.99|4471
1697550300000|2023-10-17 13:45:00|2162.49|2161.99|2161.49|2160.99|2163.99|2163.49|2161.24|2160.74|1613
1697550600000|2023-10-17 13:50:00|2161.61|2161.11|2158.49|2157.99|2161.74|2161.24|2158.24|2157.74|1817
1697550900000|2023-10-17 13:55:00|2158.74|2158.24|2159.49|2158.99|2159.99|2159.49|2157.74|2157.24|2573
1697551200000|2023-10-17 14:00:00|2159.24|2158.74|2159.24|2158.74|2160.49|2159.99|2158.99|2158.49|1739
1697551500000|2023-10-17 14:05:00|2159.49|2158.99|2165.49|2164.99|2165.74|2165.24|2158.99|2158.49|1886
1697551800000|2023-10-17 14:10:00|2165.3|2164.8|2166.8|2166.3|2167.55|2167.05|2164.8|2164.3|1587
1697552100000|2023-10-17 14:15:00|2167.05|2166.55|2167.55|2167.05|2167.8|2167.3|2166.05|2165.55|2646
1697552400000|2023-10-17 14:20:00|2167.8|2167.3|2166.55|2166.05|2168.05|2167.55|2166.3|2165.8|1777
1697552700000|2023-10-17 14:25:00|2166.8|2166.3|2166.55|2166.05|2167.3|2166.8|2165.3|2164.8|2216
1697553000000|2023-10-17 14:30:00|2166.3|2165.8|2168.3|2167.8|2168.3|2167.8|2165.3|2164.8|1651
1697553300000|2023-10-17 14:35:00|2168.05|2167.55|2169.55|2169.05|2170.05|2169.55|2168.05|2167.55|3494
1697553600000|2023-10-17 14:40:00|2169.8|2169.3|2169.8|2169.3|2171.55|2171.05|2168.55|2168.05|1830
1697553900000|2023-10-17 14:45:00|2170.05|2169.55|2170.05|2169.55|2171.05|2170.55|2169.05|2168.55|3714
1697554200000|2023-10-17 14:50:00|2170.3|2169.8|2168.55|2168.05|2170.3|2169.8|2168.05|2167.55|1930
1697554500000|2023-10-17 14:55:00|2168.42|2167.92|2170.3|2169.8|2170.55|2170.05|2168.3|2167.8|3208
1697554800000|2023-10-17 15:00:00|2170.55|2170.05|2170.3|2169.8|2171.3|2170.8|2169.05|2168.55|3418
1697555100000|2023-10-17 15:05:00|2170.55|2170.05|2169.8|2169.3|2171.8|2171.3|2169.3|2168.8|3005
1697555400000|2023-10-17 15:10:00|2170.05|2169.55|2172.05|2171.55|2172.05|2171.55|2170.05|2169.55|11975
1697555700000|2023-10-17 15:15:00|2172.3|2171.8|2172.3|2171.8|2173.05|2172.55|2171.55|2171.05|2569
1697556000000|2023-10-17 15:20:00|2172.55|2172.05|2172.05|2170.55|2172.8|2172.3|2171.05|2170.55|3997
1697556300000|2023-10-17 15:25:00|2172.04|2170.54|2172.85|2171.35|2173.5|2172|2171.57|2170.07|590
1697556600000|2023-10-17 15:30:00|2172.86|2171.36|2172.75|2171.35|2173.75|2172.35|2172|2170.6|892
1697556900000|2023-10-17 15:35:00|2173|2171.6|2173.5|2172.1|2173.87|2172.47|2173|2171.6|10086
1697557200000|2023-10-17 15:40:00|2173.37|2171.97|2174.62|2173.22|2175|2173.6|2173.37|2171.97|208
1697557500000|2023-10-17 15:45:00|2174.5|2173.1|2176.12|2174.72|2176.12|2174.72|2174.5|2173.1|88
1697557800000|2023-10-17 15:50:00|2175.87|2174.47|2174.87|2173.47|2176.5|2175.1|2174.62|2173.22|9076
1697558100000|2023-10-17 15:55:00|2175.12|2173.72|2174.67|2173.17|2175.75|2174.35|2174.25|2172.85|21205
1697558400000|2023-10-17 16:00:00|2174.66|2173.16|2174.67|2173.17|2175.66|2174.16|2174.21|2172.71|0
1697558700000|2023-10-17 16:05:00|2174.66|2173.16|2175.59|2174.09|2175.6|2174.1|2174.19|2172.69|0
1697559000000|2023-10-17 16:10:00|2175.6|2174.1|2176.04|2174.54|2176.51|2175.01|2175.11|2173.61|0
1697559300000|2023-10-17 16:15:00|2176.05|2174.55|2176.02|2174.52|2176.51|2175.01|2176.01|2174.51|0
1697559600000|2023-10-17 16:20:00|2176.01|2174.51|2177.21|2175.71|2177.68|2176.18|2175.81|2174.31|0
1697559900000|2023-10-17 16:25:00|2177.2|2175.7|2179.42|2177.92|2179.42|2177.92|2177.2|2175.7|0
1697560200000|2023-10-17 16:30:00|2178.97|2177.47|2177.84|2176.34|2179.43|2177.93|2177.84|2176.34|0
1697560500000|2023-10-17 16:35:00|2177.83|2176.33|2177.37|2175.87|2177.84|2176.34|2176.89|2175.39|0
1697560800000|2023-10-17 16:40:00|2177.83|2176.33|2177.29|2175.79|2177.83|2176.33|2177.28|2175.78|0
1697561100000|2023-10-17 16:45:00|2177.28|2175.78|2176.36|2174.86|2177.74|2176.24|2174.94|2173.44|0
1697561400000|2023-10-17 16:50:00|2175.9|2174.4|2175.47|2173.97|2175.9|2174.4|2174.06|2172.56|0
1697561700000|2023-10-17 16:55:00|2175.48|2173.98|2173.99|2172.49|2175.95|2174.45|2173.55|2172.05|0
1697562000000|2023-10-17 17:00:00|2173.98|2172.48|2173.97|2172.47|2174.93|2173.43|2173.52|2172.02|0
1697562300000|2023-10-17 17:05:00|2173.98|2172.48|2174.4|2172.9|2174.45|2172.95|2173.47|2171.97|0
1697562600000|2023-10-17 17:10:00|2174.39|2172.89|2173.81|2172.31|2174.4|2172.9|2173.81|2172.31|0
1697562900000|2023-10-17 17:15:00|2173.8|2172.3|2174.28|2172.78|2174.28|2172.78|2173.35|2171.85|0
1697563200000|2023-10-17 17:20:00|2174.27|2172.77|2173.33|2171.83|2174.74|2173.24|2173.32|2171.82|0
1697563500000|2023-10-17 17:25:00|2173.32|2171.82|2173.33|2171.83|2173.81|2172.31|2173.32|2171.82|0
1697563800000|2023-10-17 17:30:00|2173.34|2171.84|2172.36|2170.86|2173.79|2172.29|2171.39|2169.89|0
1697564100000|2023-10-17 17:35:00|2172.37|2170.87|2171.43|2169.93|2172.83|2171.33|2171.39|2169.89|0
1697564400000|2023-10-17 17:40:00|2171.44|2169.94|2171.44|2169.94|2171.91|2170.41|2170.94|2169.44|0
1697564700000|2023-10-17 17:45:00|2171.43|2169.93|2171.49|2169.99|2171.5|2170|2170.48|2168.98|0
1697565000000|2023-10-17 17:50:00|2171.48|2169.98|2169.15|2167.65|2171.5|2170|2168.69|2167.19|0
1697565300000|2023-10-17 17:55:00|2168.92|2167.42|2169.17|2167.67|2169.69|2168.19|2168.21|2166.71|0
1697565600000|2023-10-17 18:00:00|2169.18|2167.68|2168.7|2167.2|2169.64|2168.14|2168.69|2167.19|0
1697565900000|2023-10-17 18:05:00|2168.71|2167.21|2169.18|2167.68|2169.18|2167.68|2168.22|2166.72|0
1697566200000|2023-10-17 18:10:00|2169.17|2167.67|2169.63|2168.13|2170.12|2168.62|2168.7|2167.2|0
1697566500000|2023-10-17 18:15:00|2169.64|2168.14|2169.61|2168.11|2171.05|2169.55|2169.61|2168.11|0
1697566800000|2023-10-17 18:20:00|2169.62|2168.12|2170.56|2169.06|2170.58|2169.08|2169.61|2168.11|0
1697567100000|2023-10-17 18:25:00|2170.57|2169.07|2170.48|2168.98|2171.04|2169.54|2170.02|2168.52|0
1697567400000|2023-10-17 18:30:00|2170.47|2168.97|2170.48|2168.98|2170.96|2169.46|2169.77|2168.27|0
1697567700000|2023-10-17 18:35:00|2170.49|2168.99|2171.44|2169.94|2171.45|2169.95|2170|2168.5|0
1697568000000|2023-10-17 18:40:00|2171.45|2169.95|2171.44|2169.94|2171.92|2170.42|2170.97|2169.47|0
1697568300000|2023-10-17 18:45:00|2171.43|2169.93|2171.45|2169.95|2172.38|2170.88|2170.95|2169.45|0
1697568600000|2023-10-17 18:50:00|2171.46|2169.96|2168.13|2166.63|2171.46|2169.96|2168.11|2166.61|0
1697568900000|2023-10-17 18:55:00|2168.12|2166.62|2168.37|2166.87|2169.54|2168.04|2167.64|2166.14|0
1697569200000|2023-10-17 19:00:00|2168.59|2167.09|2168.11|2166.61|2168.62|2167.12|2167.63|2166.13|0
1697569500000|2023-10-17 19:05:00|2167.66|2166.16|2169.55|2168.05|2170.03|2168.53|2167.64|2166.14|0
1697569800000|2023-10-17 19:10:00|2169.56|2168.06|2169.57|2168.07|2170.05|2168.55|2169.55|2168.05|0
1697570100000|2023-10-17 19:15:00|2169.58|2168.08|2169.58|2168.08|2170.06|2168.56|2169.08|2167.58|0
1697570400000|2023-10-17 19:20:00|2169.57|2168.07|2169.57|2168.07|2170.52|2169.02|2169.56|2168.06|0
1697570700000|2023-10-17 19:25:00|2170.03|2168.53|2170.52|2169.02|2170.98|2169.48|2170.02|2168.52|0
1697571000000|2023-10-17 19:30:00|2170.97|2169.47|2170.01|2168.51|2170.99|2169.49|2170.01|2168.51|0
1697571300000|2023-10-17 19:35:00|2170.02|2168.52|2170.53|2169.03|2170.56|2169.06|2169.55|2168.05|0
1697571600000|2023-10-17 19:40:00|2170.54|2169.04|2170.06|2168.56|2170.55|2169.05|2169.59|2168.09|0
1697571900000|2023-10-17 19:45:00|2170.05|2168.55|2170.08|2168.58|2170.09|2168.59|2169.58|2168.08|0
1697572200000|2023-10-17 19:50:00|2170.07|2168.57|2171.98|2170.48|2171.98|2170.48|2170.07|2168.57|0
1697572500000|2023-10-17 19:55:00|2171.97|2170.47|2172.75|2171.25|2172.98|2171.48|2171.51|2170.01|0
1697572800000|2023-10-17 20:00:00|2172.74|2171.24|2171.76|2170.26|2173.54|2172.04|2171.76|2170.26|0
1697573100000|2023-10-17 20:05:00|2171.75|2170.25|2171.19|2169.69|2171.76|2170.26|2170.63|2169.13|0
1697573400000|2023-10-17 20:10:00|2171.1|2169.6|2171.15|2169.65|2171.43|2169.93|2170.87|2169.37|0
1697573700000|2023-10-17 20:15:00|2171.14|2169.64|2171.43|2169.93|2171.66|2170.16|2170.96|2169.46|0
1697574000000|2023-10-17 20:20:00|2171.38|2169.88|2171.66|2170.16|2171.76|2170.26|2171.19|2169.69|0
1697574300000|2023-10-17 20:25:00|2171.67|2170.17|2171.85|2170.35|2171.85|2170.35|2171.66|2170.16|0
1697574600000|2023-10-17 20:30:00|2171.99|2170.49|2172.65|2171.15|2172.97|2171.47|2171.99|2170.49|0
1697574900000|2023-10-17 20:35:00|2172.64|2171.14|2172.97|2171.47|2172.97|2171.47|2172.41|2170.91|0
1697575200000|2023-10-17 20:40:00|2172.98|2171.48|2172.74|2171.24|2173.21|2171.71|2172.65|2171.15|0
1697575500000|2023-10-17 20:45:00|2172.65|2171.15|2172.41|2170.91|2172.88|2171.38|2172.41|2170.91|0
1697575800000|2023-10-17 20:50:00|2172.46|2170.96|2171.99|2170.49|2172.65|2171.15|2171.85|2170.35|0
1697576100000|2023-10-17 20:55:00|2171.9|2170.4|2172.27|2170.77|2172.27|2170.77|2171.85|2170.35|0
1697576400000|2023-10-17 21:00:00|2172.08|2170.58|2172.13|2170.63|2172.32|2170.82|2172.08|2170.58|0
1697576700000|2023-10-17 21:05:00|2172.14|2170.64|2171.85|2170.35|2172.27|2170.77|2171.85|2170.35|0
1697577000000|2023-10-17 21:10:00|2171.86|2170.36|2171.99|2170.49|2172.09|2170.59|2171.86|2170.36|0
1697577300000|2023-10-17 21:15:00|2172.04|2170.54|2171.9|2170.4|2172.04|2170.54|2171.71|2170.21|0
1697577600000|2023-10-17 21:20:00|2171.85|2170.35|2171.94|2170.44|2172.23|2170.73|2171.85|2170.35|0
1697577900000|2023-10-17 21:25:00|2171.95|2170.45|2171.99|2170.49|2171.99|2170.49|2171.94|2170.44|0
1697578200000|2023-10-17 21:30:00|2171.98|2170.48|2172.13|2170.63|2172.13|2170.63|2171.8|2170.3|0
1697578500000|2023-10-17 21:35:00|2172.04|2170.54|2171.85|2170.35|2172.04|2170.54|2171.66|2170.16|0
1697578800000|2023-10-17 21:40:00|2171.8|2170.3|2171.66|2170.16|2171.8|2170.3|2171.57|2170.07|0
1697579100000|2023-10-17 21:45:00|2171.71|2170.21|2171.76|2170.26|2171.76|2170.26|2171.71|2170.21|0
1697579400000|2023-10-17 21:50:00|2171.71|2170.21|2171.76|2170.26|2171.76|2170.26|2171.71|2170.21|0
1697579700000|2023-10-17 21:55:00|2171.8|2170.3|2171.66|2170.16|2171.8|2170.3|2171.66|2170.16|0
1697580000000|2023-10-17 22:00:00|2171.62|2170.12|2170.3|2168.8|2171.71|2170.21|2170.21|2168.71|0
1697580300000|2023-10-17 22:05:00|2170.31|2168.81|2170.54|2169.04|2170.77|2169.27|2170.31|2168.81|0
1697580600000|2023-10-17 22:10:00|2170.4|2168.9|2170.4|2168.9|2170.54|2169.04|2170.21|2168.71|0
1697580900000|2023-10-17 22:15:00|2170.49|2168.99|2170.77|2169.27|2170.77|2169.27|2170.4|2168.9|0
1697581200000|2023-10-17 22:20:00|2170.63|2169.13|2170.77|2169.27|2170.96|2169.46|2170.63|2169.13|0
1697581500000|2023-10-17 22:25:00|2170.78|2169.28|2170.54|2169.04|2170.87|2169.37|2170.54|2169.04|0
1697581800000|2023-10-17 22:30:00|2170.63|2169.13|2170.77|2169.27|2171.1|2169.6|2170.63|2169.13|0
1697582100000|2023-10-17 22:35:00|2170.78|2169.28|2171.1|2169.6|2171.1|2169.6|2170.77|2169.27|0
1697582400000|2023-10-17 22:40:00|2170.96|2169.46|2170.87|2169.37|2171.1|2169.6|2170.77|2169.27|0
1697582700000|2023-10-17 22:45:00|2170.96|2169.46|2170.96|2169.46|2171.1|2169.6|2170.77|2169.27|0
1697583000000|2023-10-17 22:50:00|2171.1|2169.6|2170.96|2169.46|2171.1|2169.6|2170.63|2169.13|0
1697583300000|2023-10-17 22:55:00|2170.91|2169.41|2170.4|2168.9|2170.91|2169.41|2170.4|2168.9|0
1697583600000|2023-10-17 23:00:00|2170.54|2169.04|2170.77|2169.27|2170.96|2169.46|2170.54|2169.04|0
1697583900000|2023-10-17 23:05:00|2170.63|2169.13|2170.77|2169.27|2170.87|2169.37|2170.63|2169.13|0
1697584200000|2023-10-17 23:10:00|2170.63|2169.13|2170.26|2168.76|2170.77|2169.27|2170.21|2168.71|0
1697584500000|2023-10-17 23:15:00|2170.3|2168.8|2170.07|2168.57|2170.4|2168.9|2169.93|2168.43|0
1697584800000|2023-10-17 23:20:00|2169.98|2168.48|2170.21|2168.71|2170.3|2168.8|2169.74|2168.24|0
1697585100000|2023-10-17 23:25:00|2170.3|2168.8|2169.74|2168.24|2170.4|2168.9|2169.74|2168.24|0
1697585400000|2023-10-17 23:30:00|2169.75|2168.25|2169.88|2168.38|2169.88|2168.38|2169.65|2168.15|0
1697585700000|2023-10-17 23:35:00|2169.74|2168.24|2169.79|2168.29|2169.88|2168.38|2169.41|2167.91|0
1697586000000|2023-10-17 23:40:00|2169.88|2168.38|2169.88|2168.38|2169.88|2168.38|2169.74|2168.24|0
1697586300000|2023-10-17 23:45:00|2169.79|2168.29|2169.55|2168.05|2169.88|2168.38|2169.41|2167.91|0
1697586600000|2023-10-17 23:50:00|2169.56|2168.06|2168.85|2167.35|2169.65|2168.15|2168.76|2167.26|0
1697586900000|2023-10-17 23:55:00|2168.76|2167.26|2168.52|2167.02|2168.85|2167.35|2168.52|2167.02|0
1697587200000|2023-10-18 00:00:00|2168.48|2166.98|2168.07|2166.57|2168.85|2167.35|2167.98|2166.48|0
1697587500000|2023-10-18 00:05:00|2168.21|2166.71|2167.52|2166.02|2168.31|2166.81|2167.43|2165.93|0
1697587800000|2023-10-18 00:10:00|2167.66|2166.16|2166.3|2164.8|2167.85|2166.35|2165.97|2164.47|0
1697588100000|2023-10-18 00:15:00|2166.25|2164.75|2164.62|2163.12|2166.63|2165.13|2164.16|2162.66|0
1697588400000|2023-10-18 00:20:00|2164.17|2162.67|2165.99|2164.49|2165.99|2164.49|2164.17|2162.67|0
1697588700000|2023-10-18 00:25:00|2166|2164.5|2166.47|2164.97|2166.48|2164.98|2166|2164.5|0
1697589000000|2023-10-18 00:30:00|2166.46|2164.96|2165.09|2163.59|2166.47|2164.97|2165.08|2163.58|0
1697589300000|2023-10-18 00:35:00|2165.1|2163.6|2164.63|2163.13|2165.55|2164.05|2164.17|2162.67|0
1697589600000|2023-10-18 00:40:00|2164.62|2163.12|2165.09|2163.59|2165.09|2163.59|2164.62|2163.12|0
1697589900000|2023-10-18 00:45:00|2165.1|2163.6|2164.62|2163.12|2165.1|2163.6|2164.62|2163.12|0
1697590200000|2023-10-18 00:50:00|2164.17|2162.67|2163.13|2161.63|2164.4|2162.9|2163.12|2161.62|0
1697590500000|2023-10-18 00:55:00|2163.14|2161.64|2163.13|2161.63|2164.06|2162.56|2163.13|2161.63|0
1697590800000|2023-10-18 01:00:00|2162.9|2161.4|2164.05|2162.55|2164.06|2162.56|2162.66|2161.16|0
1697591100000|2023-10-18 01:05:00|2164.06|2162.56|2163.6|2162.1|2164.06|2162.56|2163.59|2162.09|0
1697591400000|2023-10-18 01:10:00|2164.05|2162.55|2163.6|2162.1|2164.52|2163.02|2163.14|2161.64|0
1697591700000|2023-10-18 01:15:00|2164.06|2162.56|2164.98|2163.48|2164.99|2163.49|2163.6|2162.1|0
1697592000000|2023-10-18 01:20:00|2164.99|2163.49|2165.91|2164.41|2165.92|2164.42|2164.97|2163.47|0
1697592300000|2023-10-18 01:25:00|2165.92|2164.42|2165.91|2164.41|2165.92|2164.42|2165.45|2163.95|0
1697592600000|2023-10-18 01:30:00|2166.36|2164.86|2166.37|2164.87|2167.29|2165.79|2165.9|2164.4|0
1697592900000|2023-10-18 01:35:00|2166.83|2165.33|2165.9|2164.4|2166.83|2165.33|2165.44|2163.94|0
1697593200000|2023-10-18 01:40:00|2165.91|2164.41|2164.99|2163.49|2165.91|2164.41|2164.98|2163.48|0
1697593500000|2023-10-18 01:45:00|2165.45|2163.95|2164.99|2163.49|2165.45|2163.95|2164.52|2163.02|0
1697593800000|2023-10-18 01:50:00|2165.44|2163.94|2166.83|2165.33|2166.84|2165.34|2165.44|2163.94|0
1697594100000|2023-10-18 01:55:00|2166.82|2165.32|2167.28|2165.78|2167.75|2166.25|2166.37|2164.87|0
1697594400000|2023-10-18 02:00:00|2167.29|2165.79|2171.11|2169.61|2171.12|2169.62|2167.29|2165.79|0
1697594700000|2023-10-18 02:05:00|2170.66|2169.16|2170.65|2169.15|2171.33|2169.83|2170.19|2168.69|0
1697595000000|2023-10-18 02:10:00|2170.64|2169.14|2169.73|2168.23|2170.64|2169.14|2169.72|2168.22|0
1697595300000|2023-10-18 02:15:00|2169.96|2168.46|2169.72|2168.22|2170.19|2168.69|2169.26|2167.76|0
1697595600000|2023-10-18 02:20:00|2169.73|2168.23|2169.73|2168.23|2170.19|2168.69|2169.26|2167.76|0
1697595900000|2023-10-18 02:25:00|2170.18|2168.68|2170.19|2168.69|2170.19|2168.69|2170.18|2168.68|0
1697596200000|2023-10-18 02:30:00|2170.64|2169.14|2170.18|2168.68|2171.1|2169.6|2170.18|2168.68|0
1697596500000|2023-10-18 02:35:00|2170.41|2168.91|2170.18|2168.68|2170.41|2168.91|2170.18|2168.68|0
1697596800000|2023-10-18 02:40:00|2169.73|2168.23|2169.25|2167.75|2170.18|2168.68|2169.25|2167.75|0
1697597100000|2023-10-18 02:45:00|2169.26|2167.76|2169.74|2168.24|2169.74|2168.24|2168.79|2167.29|0
1697597400000|2023-10-18 02:50:00|2170.19|2168.69|2171.11|2169.61|2171.11|2169.61|2169.73|2168.23|0
1697597700000|2023-10-18 02:55:00|2171.1|2169.6|2170.64|2169.14|2171.11|2169.61|2170.63|2169.13|0
1697598000000|2023-10-18 03:00:00|2170.65|2169.15|2170.64|2169.14|2171.07|2169.57|2170.64|2169.14|0
1697598300000|2023-10-18 03:05:00|2170.86|2169.36|2171.51|2170.01|2171.51|2170.01|2170.64|2169.14|0
1697598600000|2023-10-18 03:10:00|2171.29|2169.79|2171.07|2169.57|2171.51|2170.01|2170.64|2169.14|0
1697598900000|2023-10-18 03:15:00|2170.64|2169.14|2170.2|2168.7|2171.07|2169.57|2170.2|2168.7|0
1697599200000|2023-10-18 03:20:00|2170.63|2169.13|2169.77|2168.27|2170.63|2169.13|2169.77|2168.27|0
1697599500000|2023-10-18 03:25:00|2169.99|2168.49|2170.21|2168.71|2170.64|2169.14|2169.77|2168.27|0
1697599800000|2023-10-18 03:30:00|2170.2|2168.7|2169.33|2167.83|2170.21|2168.71|2168.9|2167.4|0
1697600100000|2023-10-18 03:35:00|2169.32|2167.82|2169.33|2167.83|2169.76|2168.26|2169.32|2167.82|0
1697600400000|2023-10-18 03:40:00|2169.76|2168.26|2169.76|2168.26|2170.2|2168.7|2169.33|2167.83|0
1697600700000|2023-10-18 03:45:00|2170.19|2168.69|2170.2|2168.7|2170.2|2168.7|2170.19|2168.69|0
1697601000000|2023-10-18 03:50:00|2170.19|2168.69|2170.2|2168.7|2170.63|2169.13|2170.19|2168.69|0
1697601300000|2023-10-18 03:55:00|2170.63|2169.13|2171.08|2169.58|2171.5|2170|2170.42|2168.92|0
1697601600000|2023-10-18 04:00:00|2171.3|2169.8|2171.08|2169.58|2171.51|2170.01|2170.86|2169.36|0
1697601900000|2023-10-18 04:05:00|2171.07|2169.57|2170.64|2169.14|2171.08|2169.58|2170.64|2169.14|0
1697602200000|2023-10-18 04:10:00|2170.86|2169.36|2171.08|2169.58|2171.51|2170.01|2170.64|2169.14|0
1697602500000|2023-10-18 04:15:00|2171.51|2170.01|2171.94|2170.44|2171.94|2170.44|2171.51|2170.01|0
1697602800000|2023-10-18 04:20:00|2171.95|2170.45|2171.51|2170.01|2172.38|2170.88|2171.51|2170.01|0
1697603100000|2023-10-18 04:25:00|2171.08|2169.58|2171.08|2169.58|2171.08|2169.58|2171.08|2169.58|0
1697603400000|2023-10-18 04:30:00|2171.3|2169.8|2171.94|2170.44|2171.95|2170.45|2171.3|2169.8|0
1697603700000|2023-10-18 04:35:00|2171.95|2170.45|2171.94|2170.44|2171.95|2170.45|2171.94|2170.44|0
1697604000000|2023-10-18 04:40:00|2171.95|2170.45|2172.37|2170.87|2172.37|2170.87|2171.94|2170.44|0
1697604300000|2023-10-18 04:45:00|2172.8|2171.3|2172.8|2171.3|2172.81|2171.31|2171.94|2170.44|0
1697604600000|2023-10-18 04:50:00|2172.59|2171.09|2172.37|2170.87|2172.8|2171.3|2172.37|2170.87|0
1697604900000|2023-10-18 04:55:00|2171.94|2170.44|2170.65|2169.15|2172.37|2170.87|2170.65|2169.15|0
1697605200000|2023-10-18 05:00:00|2170.22|2168.72|2166.92|2165.42|2170.22|2168.72|2165.29|2163.79|0
1697605500000|2023-10-18 05:05:00|2167.13|2165.63|2168.21|2166.71|2169.5|2168|2166.7|2165.2|0
1697605800000|2023-10-18 05:10:00|2167.99|2166.49|2168.2|2166.7|2168.63|2167.13|2167.99|2166.49|0
1697606100000|2023-10-18 05:15:00|2168.63|2167.13|2169.71|2168.21|2169.93|2168.43|2168.2|2166.7|0
1697606400000|2023-10-18 05:20:00|2169.93|2168.43|2174.58|2173.08|2174.58|2173.08|2169.5|2168|0
1697606700000|2023-10-18 05:25:00|2174.57|2173.07|2173.92|2172.42|2174.58|2173.08|2173.06|2171.56|0
1697607000000|2023-10-18 05:30:00|2174.14|2172.64|2174.99|2173.49|2175|2173.5|2174.13|2172.63|0
1697607300000|2023-10-18 05:35:00|2174.78|2173.28|2175.86|2174.36|2176.28|2174.78|2174.78|2173.28|0
1697607600000|2023-10-18 05:40:00|2176.29|2174.79|2175.84|2174.34|2176.29|2174.79|2175.42|2173.92|0
1697607900000|2023-10-18 05:45:00|2175.85|2174.35|2177.59|2176.09|2178.02|2176.52|2175.85|2174.35|0
1697608200000|2023-10-18 05:50:00|2178.02|2176.52|2178.89|2177.39|2178.89|2177.39|2178.02|2176.52|0
1697608500000|2023-10-18 05:55:00|2178.68|2177.18|2176.32|2174.82|2179.33|2177.83|2176.1|2174.6|0
1697608800000|2023-10-18 06:00:00|2176.1|2174.6|2175.14|2173.64|2178.26|2176.76|2174.7|2173.2|0
1697609100000|2023-10-18 06:05:00|2175.57|2174.07|2175.69|2174.19|2176.13|2174.63|2175.13|2173.63|0
1697609400000|2023-10-18 06:10:00|2176.12|2174.62|2176.12|2174.62|2176.55|2175.05|2175.68|2174.18|0
1697609700000|2023-10-18 06:15:00|2175.69|2174.19|2173.06|2171.56|2176.12|2174.62|2173.06|2171.56|0
1697610000000|2023-10-18 06:20:00|2173.49|2171.99|2174.26|2172.76|2174.7|2173.2|2172.54|2171.04|0
1697610300000|2023-10-18 06:25:00|2173.83|2172.33|2175.12|2173.62|2175.56|2174.06|2173.83|2172.33|0
1697610600000|2023-10-18 06:30:00|2175.13|2173.63|2175.12|2173.72|2175.75|2174.35|2173.62|2172.22|104
1697610900000|2023-10-18 06:35:00|2175.25|2173.85|2175.75|2174.35|2175.75|2174.35|2175.25|2173.85|14
1697611200000|2023-10-18 06:40:00|2175.87|2174.47|2174.62|2173.22|2176.12|2174.72|2174.62|2173.22|70
1697611500000|2023-10-18 06:45:00|2174.5|2173.1|2173.62|2172.22|2175.12|2173.72|2173.5|2172.1|39
1697611800000|2023-10-18 06:50:00|2173.75|2172.35|2173.25|2171.85|2173.75|2172.35|2173|2171.6|28
1697612100000|2023-10-18 06:55:00|2173.05|2171.55|2171.09|2169.59|2173.48|2171.98|2171.09|2169.59|0
1697612400000|2023-10-18 07:00:00|2171.51|2170.01|2167.55|2167.05|2171.95|2170.45|2166.67|2166.17|3958
1697612700000|2023-10-18 07:05:00|2167.67|2167.17|2172.55|2172.05|2172.92|2172.42|2167.42|2166.92|4188
1697613000000|2023-10-18 07:10:00|2172.42|2171.92|2171.8|2171.3|2172.8|2172.3|2168.3|2167.8|3663
1697613300000|2023-10-18 07:15:00|2171.67|2171.17|2171.05|2170.55|2174.17|2173.67|2170.8|2170.3|3691
1697613600000|2023-10-18 07:20:00|2171.3|2170.8|2168.05|2167.55|2172.55|2172.05|2168.05|2167.55|2529
1697613900000|2023-10-18 07:25:00|2167.92|2167.42|2167.8|2167.3|2169.05|2168.55|2166.3|2165.8|1343
1697614200000|2023-10-18 07:30:00|2167.92|2167.42|2169.3|2168.8|2170.55|2170.05|2166.92|2166.42|3401
1697614500000|2023-10-18 07:35:00|2169.17|2168.67|2170.17|2169.67|2170.55|2170.05|2167.05|2166.55|2302
1697614800000|2023-10-18 07:40:00|2170.28|2169.78|2167.91|2167.41|2170.91|2170.41|2167.16|2166.66|1025
1697615100000|2023-10-18 07:45:00|2168.16|2167.66|2171.66|2171.16|2172.16|2171.66|2167.16|2166.66|1182
1697615400000|2023-10-18 07:50:00|2171.53|2171.03|2170.16|2169.66|2171.66|2171.16|2168.41|2167.91|789
1697615700000|2023-10-18 07:55:00|2170.03|2169.53|2172.41|2171.91|2172.78|2172.28|2169.91|2169.41|835
1697616000000|2023-10-18 08:00:00|2172.66|2172.16|2174.91|2174.41|2175.16|2174.66|2170.78|2170.28|1273
1697616300000|2023-10-18 08:05:00|2174.78|2174.28|2176.41|2175.91|2176.66|2176.16|2173.41|2172.91|2379
1697616600000|2023-10-18 08:10:00|2176.66|2176.16|2173.91|2173.41|2178.41|2177.91|2173.78|2173.28|4270
1697616900000|2023-10-18 08:15:00|2174.16|2173.66|2168.41|2167.91|2174.41|2173.91|2168.16|2167.66|1205
1697617200000|2023-10-18 08:20:00|2168.28|2167.78|2170.66|2170.16|2171.66|2171.16|2168.16|2167.66|2258
1697617500000|2023-10-18 08:25:00|2170.91|2170.41|2170.16|2169.66|2171.66|2171.16|2169.66|2169.16|1782
1697617800000|2023-10-18 08:30:00|2170.41|2169.91|2172.16|2171.66|2172.91|2172.41|2170.28|2169.78|931
1697618100000|2023-10-18 08:35:00|2171.91|2171.41|2173.03|2172.53|2174.78|2174.28|2170.41|2169.91|959
1697618400000|2023-10-18 08:40:00|2173.16|2172.66|2174.91|2174.41|2175.41|2174.91|2172.91|2172.41|683
1697618700000|2023-10-18 08:45:00|2175.16|2174.66|2176.66|2176.16|2176.91|2176.41|2174.16|2173.66|1073
1697619000000|2023-10-18 08:50:00|2176.78|2176.28|2175.91|2175.41|2177.91|2177.41|2175.66|2175.16|1920
1697619300000|2023-10-18 08:55:00|2176.03|2175.53|2176.03|2175.53|2177.03|2176.53|2174.41|2173.91|1807
1697619600000|2023-10-18 09:00:00|2176.16|2175.66|2176.28|2175.78|2178.66|2178.16|2175.91|2175.41|3596
1697619900000|2023-10-18 09:05:00|2176.41|2175.91|2177.53|2177.03|2177.91|2177.41|2175.41|2174.91|1040
1697620200000|2023-10-18 09:10:00|2177.41|2176.91|2175.66|2175.16|2177.78|2177.28|2175.41|2174.91|833
1697620500000|2023-10-18 09:15:00|2175.78|2175.28|2174.91|2174.41|2176.66|2176.16|2174.91|2174.41|1012
1697620800000|2023-10-18 09:20:00|2175.16|2174.66|2173.78|2173.28|2175.16|2174.66|2173.41|2172.91|764
1697621100000|2023-10-18 09:25:00|2173.91|2173.41|2170.66|2170.16|2174.16|2173.66|2170.16|2169.66|1021
1697621400000|2023-10-18 09:30:00|2170.91|2170.41|2167.53|2167.03|2170.91|2170.41|2166.41|2165.91|2116
1697621700000|2023-10-18 09:35:00|2167.66|2167.16|2166.28|2165.78|2168.03|2167.53|2165.91|2165.41|1202
1697622000000|2023-10-18 09:40:00|2166.41|2165.91|2165.28|2164.78|2167.16|2166.66|2164.91|2164.41|2077
1697622300000|2023-10-18 09:45:00|2165.16|2164.66|2165.78|2165.28|2166.41|2165.91|2164.41|2163.91|792
1697622600000|2023-10-18 09:50:00|2165.66|2165.16|2166.41|2165.91|2166.41|2165.91|2164.16|2163.66|900
1697622900000|2023-10-18 09:55:00|2166.28|2165.78|2164.91|2164.41|2166.78|2166.28|2164.41|2163.91|840
1697623200000|2023-10-18 10:00:00|2164.66|2164.16|2163.91|2163.41|2165.91|2165.41|2163.91|2163.41|1037
1697623500000|2023-10-18 10:05:00|2163.78|2163.28|2164.16|2163.66|2164.91|2164.41|2162.16|2161.66|1342
1697623800000|2023-10-18 10:10:00|2164.03|2163.53|2160.66|2160.16|2164.16|2163.66|2160.16|2159.66|1066
1697624100000|2023-10-18 10:15:00|2160.41|2159.91|2161.91|2161.41|2162.41|2161.91|2160.16|2159.66|745
1697624400000|2023-10-18 10:20:00|2162.03|2161.53|2157.66|2157.16|2162.16|2161.66|2157.41|2156.91|1655
1697624700000|2023-10-18 10:25:00|2157.78|2157.28|2158.03|2157.53|2158.91|2158.41|2156.16|2155.66|1163
1697625000000|2023-10-18 10:30:00|2157.91|2157.41|2159.28|2158.78|2159.66|2159.16|2157.28|2156.78|2753
1697625300000|2023-10-18 10:35:00|2159.16|2158.66|2159.16|2158.66|2160.28|2159.78|2158.91|2158.41|691
1697625600000|2023-10-18 10:40:00|2159.28|2158.78|2161.78|2161.28|2161.91|2161.41|2159.28|2158.78|850
1697625900000|2023-10-18 10:45:00|2161.66|2161.16|2159.28|2158.78|2161.91|2161.41|2158.78|2158.28|880
1697626200000|2023-10-18 10:50:00|2159.41|2158.91|2160.41|2159.91|2161.16|2160.66|2159.03|2158.53|736
1697626500000|2023-10-18 10:55:00|2160.16|2159.66|2160.66|2160.16|2161.66|2161.16|2159.91|2159.41|1067
1697626800000|2023-10-18 11:00:00|2160.41|2159.91|2161.16|2160.66|2161.41|2160.91|2159.91|2159.41|631
1697627100000|2023-10-18 11:05:00|2161.03|2160.53|2161.91|2161.41|2162.16|2161.66|2160.91|2160.41|641
1697627400000|2023-10-18 11:10:00|2161.78|2161.28|2158.16|2157.66|2162.16|2161.66|2157.91|2157.41|457
1697627700000|2023-10-18 11:15:00|2158.41|2157.91|2158.16|2157.66|2159.16|2158.66|2157.91|2157.41|379
1697628000000|2023-10-18 11:20:00|2158.28|2157.78|2156.53|2156.03|2158.41|2157.91|2156.41|2155.91|2219
1697628300000|2023-10-18 11:25:00|2156.41|2155.91|2157.41|2156.91|2157.91|2157.41|2156.41|2155.91|358
1697628600000|2023-10-18 11:30:00|2157.16|2156.66|2156.41|2155.91|2157.16|2156.66|2155.91|2155.41|545
1697628900000|2023-10-18 11:35:00|2156.28|2155.78|2157.16|2156.66|2158.16|2157.66|2156.16|2155.66|797
1697629200000|2023-10-18 11:40:00|2157.17|2156.67|2156.17|2155.67|2157.92|2157.42|2155.92|2155.42|568
1697629500000|2023-10-18 11:45:00|2155.92|2155.42|2154.92|2154.42|2156.42|2155.92|2154.92|2154.42|1022
1697629800000|2023-10-18 11:50:00|2155.17|2154.67|2155.92|2155.42|2156.67|2156.17|2155.04|2154.54|2345
1697630100000|2023-10-18 11:55:00|2155.79|2155.29|2156.67|2156.17|2156.67|2156.17|2155.67|2155.17|375
1697630400000|2023-10-18 12:00:00|2156.79|2156.29|2156.67|2156.17|2157.17|2156.67|2156.42|2155.92|587
1697630700000|2023-10-18 12:05:00|2156.79|2156.29|2158.92|2158.42|2159.17|2158.67|2156.67|2156.17|484
1697631000000|2023-10-18 12:10:00|2158.79|2158.29|2157.04|2156.54|2158.92|2158.42|2156.92|2156.42|703
1697631300000|2023-10-18 12:15:00|2156.92|2156.42|2158.67|2158.17|2158.67|2158.17|2156.92|2156.42|407
1697631600000|2023-10-18 12:20:00|2158.54|2158.04|2158.17|2157.67|2159.92|2159.42|2158.04|2157.54|460
1697631900000|2023-10-18 12:25:00|2157.92|2157.42|2158.42|2157.92|2158.54|2158.04|2157.67|2157.17|318
1697632200000|2023-10-18 12:30:00|2158.54|2158.04|2160.92|2160.42|2160.92|2160.42|2158.29|2157.79|1168
1697632500000|2023-10-18 12:35:00|2161.17|2160.67|2160.42|2159.92|2161.67|2161.17|2160.17|2159.67|803
1697632800000|2023-10-18 12:40:00|2160.67|2160.17|2157.42|2156.92|2160.67|2160.17|2157.42|2156.92|589
1697633100000|2023-10-18 12:45:00|2157.54|2157.04|2154.67|2154.17|2157.92|2157.42|2154.67|2154.17|992
1697633400000|2023-10-18 12:50:00|2154.79|2154.29|2150.92|2150.42|2154.92|2154.42|2150.67|2150.17|932
1697633700000|2023-10-18 12:55:00|2151.17|2150.67|2150.42|2149.92|2151.92|2151.42|2150.42|2149.92|631
1697634000000|2023-10-18 13:00:00|2150.67|2150.17|2152.17|2151.67|2152.92|2152.42|2149.92|2149.42|804
1697634300000|2023-10-18 13:05:00|2152.42|2151.92|2153.17|2152.67|2153.67|2153.17|2152.42|2151.92|724
1697634600000|2023-10-18 13:10:00|2153.29|2152.79|2153.67|2153.17|2153.67|2153.17|2152.92|2152.42|1664
1697634900000|2023-10-18 13:15:00|2153.54|2153.04|2153.04|2152.54|2153.54|2153.04|2152.42|2151.92|834
1697635200000|2023-10-18 13:20:00|2153.17|2152.67|2154.42|2153.92|2154.67|2154.17|2152.67|2152.17|607
1697635500000|2023-10-18 13:25:00|2154.17|2153.67|2153.79|2153.29|2154.79|2154.29|2153.17|2152.67|894
1697635800000|2023-10-18 13:30:00|2153.67|2153.17|2152.92|2152.42|2154.17|2153.67|2151.42|2150.92|1439
1697636100000|2023-10-18 13:35:00|2152.79|2152.29|2148.67|2148.17|2153.17|2152.67|2147.42|2146.92|1673
1697636400000|2023-10-18 13:40:00|2148.54|2148.04|2145.67|2145.17|2148.67|2148.17|2145.42|2144.92|1482
1697636700000|2023-10-18 13:45:00|2145.54|2145.04|2147.54|2147.04|2147.67|2147.17|2143.54|2143.04|1558
1697637000000|2023-10-18 13:50:00|2147.67|2147.17|2147.67|2147.17|2147.92|2147.42|2145.92|2145.42|1332
1697637300000|2023-10-18 13:55:00|2147.92|2147.42|2150.42|2149.92|2152.04|2151.54|2147.92|2147.42|2810
1697637600000|2023-10-18 14:00:00|2150.54|2150.04|2146.17|2145.67|2150.92|2150.42|2144.92|2144.42|2454
1697637900000|2023-10-18 14:05:00|2146.04|2145.54|2149.17|2148.67|2150.42|2149.92|2145.92|2145.42|1649
1697638200000|2023-10-18 14:10:00|2149.35|2148.85|2147.35|2146.85|2150.35|2149.85|2146.1|2145.6|1156
1697638500000|2023-10-18 14:15:00|2147.1|2146.6|2151.85|2151.35|2151.97|2151.47|2145.85|2145.35|1280
1697638800000|2023-10-18 14:20:00|2151.6|2151.1|2153.47|2152.97|2154.22|2153.72|2151.35|2150.85|1852
1697639100000|2023-10-18 14:25:00|2153.6|2153.1|2148.35|2147.85|2153.6|2153.1|2148.22|2147.72|1184
1697639400000|2023-10-18 14:30:00|2148.1|2147.6|2146.85|2146.35|2149.47|2148.97|2146.35|2145.85|1677
1697639700000|2023-10-18 14:35:00|2146.97|2146.47|2145.97|2145.47|2147.85|2147.35|2145.1|2144.6|1239
1697640000000|2023-10-18 14:40:00|2145.85|2145.35|2146.1|2145.6|2146.85|2146.35|2144.85|2144.35|1111
1697640300000|2023-10-18 14:45:00|2145.85|2145.35|2146.85|2146.35|2148.6|2148.1|2145.47|2144.97|1287
1697640600000|2023-10-18 14:50:00|2146.6|2146.1|2143.35|2142.85|2146.85|2146.35|2142.97|2142.47|1923
1697640900000|2023-10-18 14:55:00|2143.47|2142.97|2144.85|2144.35|2145.1|2144.6|2143.1|2142.6|2104
1697641200000|2023-10-18 15:00:00|2144.6|2144.1|2147.6|2147.1|2147.85|2147.35|2144.1|2143.6|4349
1697641500000|2023-10-18 15:05:00|2147.85|2147.35|2143.35|2142.85|2147.85|2147.35|2143.1|2142.6|2086
1697641800000|2023-10-18 15:10:00|2143.47|2142.97|2143.72|2143.22|2144.6|2144.1|2142.85|2142.35|1818
1697642100000|2023-10-18 15:15:00|2143.85|2143.35|2144.6|2144.1|2144.85|2144.35|2143.1|2142.6|2163
1697642400000|2023-10-18 15:20:00|2144.47|2143.97|2143.97|2142.47|2144.47|2143.97|2143.1|2142.47|2683
1697642700000|2023-10-18 15:25:00|2141.58|2140.08|2142.01|2140.51|2143.31|2141.81|2141.57|2140.07|11236
1697643000000|2023-10-18 15:30:00|2142|2140.5|2141.91|2140.51|2142.41|2141.01|2140.78|2139.38|2900
1697643300000|2023-10-18 15:35:00|2142.03|2140.63|2141.78|2140.38|2142.28|2140.88|2141.03|2139.63|14985
1697643600000|2023-10-18 15:40:00|2141.41|2140.01|2140.91|2139.51|2142.16|2140.76|2140.91|2139.51|5720
1697643900000|2023-10-18 15:45:00|2140.78|2139.38|2138.78|2137.38|2141.41|2140.01|2138.66|2137.26|206
1697644200000|2023-10-18 15:50:00|2138.66|2137.26|2138.91|2137.51|2139.66|2138.26|2138.41|2137.01|77
1697644500000|2023-10-18 15:55:00|2139.66|2138.26|2137.83|2136.33|2139.91|2138.51|2137.53|2136.13|87
1697644800000|2023-10-18 16:00:00|2138.26|2136.76|2139.69|2138.19|2140.07|2138.57|2136.94|2135.44|0
1697645100000|2023-10-18 16:05:00|2139.7|2138.2|2139.67|2138.17|2139.7|2138.2|2137.48|2135.98|0
1697645400000|2023-10-18 16:10:00|2139.68|2138.18|2138.36|2136.86|2140.54|2139.04|2138.35|2136.85|0
1697645700000|2023-10-18 16:15:00|2138.35|2136.85|2137.33|2135.83|2139.23|2137.73|2136.9|2135.4|0
1697646000000|2023-10-18 16:20:00|2136.9|2135.4|2136.41|2134.91|2137.34|2135.84|2135.95|2134.45|0
1697646300000|2023-10-18 16:25:00|2136.42|2134.92|2136.49|2134.99|2137.32|2135.82|2136.4|2134.9|0
1697646600000|2023-10-18 16:30:00|2136.92|2135.42|2136.51|2135.01|2137.39|2135.89|2136.48|2134.98|0
1697646900000|2023-10-18 16:35:00|2136.5|2135|2135.64|2134.14|2136.96|2135.46|2135.64|2134.14|0
1697647200000|2023-10-18 16:40:00|2136.07|2134.57|2136.53|2135.03|2137.41|2135.91|2135.64|2134.14|0
1697647500000|2023-10-18 16:45:00|2136.54|2135.04|2135.66|2134.16|2136.97|2135.47|2135.65|2134.15|0
1697647800000|2023-10-18 16:50:00|2135.83|2134.33|2135.87|2134.37|2136.26|2134.76|2135.38|2133.88|0
1697648100000|2023-10-18 16:55:00|2135.86|2134.36|2135.85|2134.35|2136.29|2134.79|2135.43|2133.93|0
1697648400000|2023-10-18 17:00:00|2135.86|2134.36|2139.92|2138.42|2139.92|2138.42|2134.52|2133.02|0
1697648700000|2023-10-18 17:05:00|2139.93|2138.43|2139.88|2138.38|2140.92|2139.42|2138.72|2137.22|0
1697649000000|2023-10-18 17:10:00|2139.87|2138.37|2140.79|2139.29|2141.66|2140.16|2139|2137.5|0
1697649300000|2023-10-18 17:15:00|2141.22|2139.72|2140.82|2139.32|2142.15|2140.65|2140.38|2138.88|0
1697649600000|2023-10-18 17:20:00|2140.83|2139.33|2140.37|2138.87|2141.26|2139.76|2139.94|2138.44|0
1697649900000|2023-10-18 17:25:00|2140.38|2138.88|2140.94|2139.44|2141.39|2139.89|2139.93|2138.43|0
1697650200000|2023-10-18 17:30:00|2140.93|2139.43|2138.24|2136.74|2140.93|2139.43|2137.78|2136.28|0
1697650500000|2023-10-18 17:35:00|2138.23|2136.73|2136.44|2134.94|2138.23|2136.73|2136|2134.5|0
1697650800000|2023-10-18 17:40:00|2136.43|2134.93|2137.32|2135.82|2137.32|2135.82|2136|2134.5|0
1697651100000|2023-10-18 17:45:00|2137.31|2135.81|2137.76|2136.26|2137.76|2136.26|2136.44|2134.94|0
1697651400000|2023-10-18 17:50:00|2137.75|2136.25|2138.66|2137.16|2139.09|2137.59|2137.32|2135.82|0
1697651700000|2023-10-18 17:55:00|2138.65|2137.15|2140.91|2139.41|2140.91|2139.41|2138.22|2136.72|0
1697652000000|2023-10-18 18:00:00|2140.7|2139.2|2139.56|2138.06|2140.92|2139.42|2139.11|2137.61|0
1697652300000|2023-10-18 18:05:00|2139.57|2138.07|2140.96|2139.46|2141.85|2140.35|2138.68|2137.18|0
1697652600000|2023-10-18 18:10:00|2140.95|2139.45|2139.65|2138.15|2140.95|2139.45|2139.64|2138.14|0
1697652900000|2023-10-18 18:15:00|2139.64|2138.14|2138.56|2137.06|2139.64|2138.14|2138.3|2136.8|0
1697653200000|2023-10-18 18:20:00|2138.57|2137.07|2139|2137.5|2139.44|2137.94|2138.56|2137.06|0
1697653500000|2023-10-18 18:25:00|2138.99|2137.49|2138.56|2137.06|2139.43|2137.93|2138.12|2136.62|0
1697653800000|2023-10-18 18:30:00|2138.55|2137.05|2138.57|2137.07|2139.89|2138.39|2138.55|2137.05|0
1697654100000|2023-10-18 18:35:00|2138.56|2137.06|2137.19|2135.69|2138.56|2137.06|2137.19|2135.69|0
1697654400000|2023-10-18 18:40:00|2137.2|2135.7|2136.76|2135.26|2137.63|2136.13|2136.31|2134.81|0
1697654700000|2023-10-18 18:45:00|2136.77|2135.27|2135.9|2134.4|2136.79|2135.29|2135.9|2134.4|0
1697655000000|2023-10-18 18:50:00|2135.91|2134.41|2135.44|2133.94|2135.91|2134.41|2134.58|2133.08|0
1697655300000|2023-10-18 18:55:00|2135.45|2133.95|2135.89|2134.39|2136.35|2134.85|2135.44|2133.94|0
1697655600000|2023-10-18 19:00:00|2135.9|2134.4|2134.57|2133.07|2135.9|2134.4|2134.11|2132.61|0
1697655900000|2023-10-18 19:05:00|2134.14|2132.64|2133.73|2132.23|2134.58|2133.08|2133.65|2132.15|0
1697656200000|2023-10-18 19:10:00|2134.16|2132.66|2134.17|2132.67|2134.62|2133.12|2133.72|2132.22|0
1697656500000|2023-10-18 19:15:00|2134.6|2133.1|2134.19|2132.69|2135.05|2133.55|2133.72|2132.22|0
1697656800000|2023-10-18 19:20:00|2134.62|2133.12|2135.1|2133.6|2135.1|2133.6|2134.19|2132.69|0
1697657100000|2023-10-18 19:25:00|2135.09|2133.59|2134.2|2132.7|2135.09|2133.59|2133.75|2132.25|0
1697657400000|2023-10-18 19:30:00|2134.19|2132.69|2135.07|2133.57|2135.08|2133.58|2134.19|2132.69|0
1697657700000|2023-10-18 19:35:00|2135.08|2133.58|2134.19|2132.69|2135.08|2133.58|2134.19|2132.69|0
1697658000000|2023-10-18 19:40:00|2134.61|2133.11|2134.58|2133.08|2135.04|2133.54|2134.16|2132.66|0
1697658300000|2023-10-18 19:45:00|2134.57|2133.07|2133.12|2131.62|2134.57|2133.07|2132.66|2131.16|0
1697658600000|2023-10-18 19:50:00|2133.13|2131.63|2135.76|2134.26|2135.76|2134.26|2133.13|2131.63|0
1697658900000|2023-10-18 19:55:00|2135.77|2134.27|2134.92|2133.42|2136.64|2135.14|2134.9|2133.4|0
1697659200000|2023-10-18 20:00:00|2135.86|2134.36|2136.8|2135.3|2138.26|2136.76|2135.86|2134.36|0
1697659500000|2023-10-18 20:05:00|2136.89|2135.39|2136.18|2134.68|2137.37|2135.87|2135.74|2134.24|0
1697659800000|2023-10-18 20:10:00|2136.09|2134.59|2136.6|2135.1|2136.77|2135.27|2136.05|2134.55|0
1697660100000|2023-10-18 20:15:00|2136.55|2135.05|2136.6|2135.1|2136.78|2135.28|2136.34|2134.84|0
1697660400000|2023-10-18 20:20:00|2136.61|2135.11|2136.82|2135.32|2137|2135.5|2136.57|2135.07|0
1697660700000|2023-10-18 20:25:00|2136.77|2135.27|2136.91|2135.41|2137.13|2135.63|2136.69|2135.19|0
1697661000000|2023-10-18 20:30:00|2137|2135.5|2137.13|2135.63|2137.22|2135.72|2136.91|2135.41|0
1697661300000|2023-10-18 20:35:00|2137.22|2135.72|2136.77|2135.27|2137.22|2135.72|2136.69|2135.19|0
1697661600000|2023-10-18 20:40:00|2136.69|2135.19|2136.64|2135.14|2136.82|2135.32|2136.6|2135.1|0
1697661900000|2023-10-18 20:45:00|2136.69|2135.19|2136.9|2135.4|2136.9|2135.4|2136.59|2135.09|0
1697662200000|2023-10-18 20:50:00|2136.81|2135.31|2136.69|2135.19|2137.12|2135.62|2136.6|2135.1|0
1697662500000|2023-10-18 20:55:00|2136.64|2135.14|2136.47|2134.97|2136.77|2135.27|2136.38|2134.88|0
1697662800000|2023-10-18 21:00:00|2136.51|2135.01|2136.64|2135.14|2136.69|2135.19|2136.51|2135.01|0
1697663100000|2023-10-18 21:05:00|2136.69|2135.19|2136.64|2135.14|2136.69|2135.19|2136.6|2135.1|0
1697663400000|2023-10-18 21:10:00|2136.6|2135.1|2136.75|2135.25|2136.75|2135.25|2136.55|2135.05|0
1697663700000|2023-10-18 21:15:00|2136.79|2135.29|2136.97|2135.47|2136.97|2135.47|2136.79|2135.29|0
1697664000000|2023-10-18 21:20:00|2137.01|2135.51|2137.01|2135.51|2137.06|2135.56|2137.01|2135.51|0
1697664300000|2023-10-18 21:25:00|2136.97|2135.47|2136.97|2135.47|2136.97|2135.47|2136.97|2135.47|0
1697664600000|2023-10-18 21:30:00|2136.92|2135.42|2136.92|2135.42|2136.92|2135.42|2136.79|2135.29|0
1697664900000|2023-10-18 21:35:00|2136.79|2135.29|2136.61|2135.11|2136.79|2135.29|2136.44|2134.94|0
1697665200000|2023-10-18 21:40:00|2136.62|2135.12|2136.7|2135.2|2136.75|2135.25|2136.57|2135.07|0
1697665500000|2023-10-18 21:45:00|2136.66|2135.16|2136.66|2135.16|2136.7|2135.2|2136.53|2135.03|0
1697665800000|2023-10-18 21:50:00|2136.61|2135.11|2136.67|2135.17|2136.71|2135.21|2136.61|2135.11|0
1697666100000|2023-10-18 21:55:00|2136.71|2135.21|2136.54|2135.04|2136.71|2135.21|2136.54|2135.04|0
1697666400000|2023-10-18 22:00:00|2136.53|2135.03|2135.09|2133.59|2136.53|2135.03|2135.09|2133.59|0
1697666700000|2023-10-18 22:05:00|2135.18|2133.68|2135.45|2133.95|2135.53|2134.03|2135.09|2133.59|0
1697667000000|2023-10-18 22:10:00|2135.53|2134.03|2135.58|2134.08|2135.67|2134.17|2135.18|2133.68|0
1697667300000|2023-10-18 22:15:00|2135.53|2134.03|2134.52|2133.02|2135.53|2134.03|2134.43|2132.93|0
1697667600000|2023-10-18 22:20:00|2134.43|2132.93|2135.08|2133.58|2135.21|2133.71|2134.39|2132.89|0
1697667900000|2023-10-18 22:25:00|2135.17|2133.67|2135.74|2134.24|2135.74|2134.24|2135.08|2133.58|0
1697668200000|2023-10-18 22:30:00|2135.83|2134.33|2136.14|2134.64|2136.54|2135.04|2135.83|2134.33|0
1697668500000|2023-10-18 22:35:00|2136.09|2134.59|2135.96|2134.46|2136.18|2134.68|2135.83|2134.33|0
1697668800000|2023-10-18 22:40:00|2136.01|2134.51|2136.02|2134.52|2136.19|2134.69|2135.88|2134.38|0
1697669100000|2023-10-18 22:45:00|2136.1|2134.6|2135.84|2134.34|2136.19|2134.69|2135.75|2134.25|0
1697669400000|2023-10-18 22:50:00|2135.75|2134.25|2135.22|2133.72|2136.02|2134.52|2135.18|2133.68|0
1697669700000|2023-10-18 22:55:00|2135.31|2133.81|2134.78|2133.28|2135.31|2133.81|2134.56|2133.06|0
1697670000000|2023-10-18 23:00:00|2134.74|2133.24|2134.96|2133.46|2135.22|2133.72|2134.73|2133.23|0
1697670300000|2023-10-18 23:05:00|2134.95|2133.45|2134.65|2133.15|2134.96|2133.46|2134.65|2133.15|0
1697670600000|2023-10-18 23:10:00|2134.64|2133.14|2134.77|2133.27|2134.99|2133.49|2134.34|2132.84|0
1697670900000|2023-10-18 23:15:00|2134.73|2133.23|2134.86|2133.36|2135.21|2133.71|2134.72|2133.22|0
1697671200000|2023-10-18 23:20:00|2134.95|2133.45|2134.99|2133.49|2135.21|2133.71|2134.77|2133.27|0
1697671500000|2023-10-18 23:25:00|2134.95|2133.45|2135.08|2133.58|2135.08|2133.58|2134.95|2133.45|0
1697671800000|2023-10-18 23:30:00|2134.99|2133.49|2135.52|2134.02|2135.52|2134.02|2134.99|2133.49|0
1697672100000|2023-10-18 23:35:00|2135.43|2133.93|2134.95|2133.45|2135.52|2134.02|2134.86|2133.36|0
1697672400000|2023-10-18 23:40:00|2134.94|2133.44|2134.64|2133.14|2134.95|2133.45|2134.64|2133.14|0
1697672700000|2023-10-18 23:45:00|2134.68|2133.18|2134.94|2133.44|2134.98|2133.48|2134.5|2133|0
1697673000000|2023-10-18 23:50:00|2134.93|2133.43|2135.16|2133.66|2135.16|2133.66|2134.76|2133.26|0
1697673300000|2023-10-18 23:55:00|2135.2|2133.7|2135.51|2134.01|2135.6|2134.1|2135.2|2133.7|0
1697673600000|2023-10-19 00:00:00|2135.6|2134.1|2135.6|2134.1|2136|2134.5|2135.6|2134.1|0
1697673900000|2023-10-19 00:05:00|2135.51|2134.01|2136.09|2134.59|2136.39|2134.89|2135.51|2134.01|0
1697674200000|2023-10-19 00:10:00|2136.1|2134.6|2135.61|2134.11|2136.32|2134.82|2135.3|2133.8|0
1697674500000|2023-10-19 00:15:00|2135.6|2134.1|2134.67|2133.17|2135.6|2134.1|2134.23|2132.73|0
1697674800000|2023-10-19 00:20:00|2134.66|2133.16|2133.55|2132.05|2134.66|2133.16|2133.34|2131.84|0
1697675100000|2023-10-19 00:25:00|2133.34|2131.84|2134.21|2132.71|2134.21|2132.71|2133.33|2131.83|0
1697675400000|2023-10-19 00:30:00|2134.2|2132.7|2133.77|2132.27|2134.21|2132.71|2133.33|2131.83|0
1697675700000|2023-10-19 00:35:00|2133.76|2132.26|2134.19|2132.69|2134.19|2132.69|2133.33|2131.83|0
1697676000000|2023-10-19 00:40:00|2134.62|2133.12|2135.49|2133.99|2135.5|2134|2134.19|2132.69|0
1697676300000|2023-10-19 00:45:00|2135.07|2133.57|2135.5|2134|2135.51|2134.01|2135.06|2133.56|0
1697676600000|2023-10-19 00:50:00|2135.51|2134.01|2135.94|2134.44|2135.95|2134.45|2135.5|2134|0
1697676900000|2023-10-19 00:55:00|2135.95|2134.45|2135.52|2134.02|2135.95|2134.45|2135.51|2134.01|0
1697677200000|2023-10-19 01:00:00|2135.51|2134.01|2136.81|2135.31|2136.81|2135.31|2135.51|2134.01|0
1697677500000|2023-10-19 01:05:00|2137.24|2135.74|2136.81|2135.31|2137.67|2136.17|2136.81|2135.31|0
1697677800000|2023-10-19 01:10:00|2136.82|2135.32|2137.24|2135.74|2138.54|2137.04|2136.81|2135.31|0
1697678100000|2023-10-19 01:15:00|2137.23|2135.73|2137.25|2135.75|2137.67|2136.17|2136.81|2135.31|0
1697678400000|2023-10-19 01:20:00|2137.68|2136.18|2136.37|2134.87|2137.68|2136.18|2135.94|2134.44|0
1697678700000|2023-10-19 01:25:00|2136.36|2134.86|2136.79|2135.29|2136.79|2135.29|2135.5|2134|0
1697679000000|2023-10-19 01:30:00|2137.01|2135.51|2136.79|2135.29|2137.01|2135.51|2135.93|2134.43|0
1697679300000|2023-10-19 01:35:00|2136.57|2135.07|2135.06|2133.56|2136.79|2135.29|2134.63|2133.13|0
1697679600000|2023-10-19 01:40:00|2134.63|2133.13|2134.19|2132.69|2134.63|2133.13|2133.76|2132.26|0
1697679900000|2023-10-19 01:45:00|2134.2|2132.7|2133.3|2131.8|2134.41|2132.91|2133.09|2131.59|0
1697680200000|2023-10-19 01:50:00|2133.31|2131.81|2133.32|2131.82|2134.24|2132.74|2133.3|2131.8|0
1697680500000|2023-10-19 01:55:00|2133.33|2131.83|2133.31|2131.81|2133.78|2132.28|2133.31|2131.81|0
1697680800000|2023-10-19 02:00:00|2133.32|2131.82|2133.31|2131.81|2133.77|2132.27|2133.31|2131.81|0
1697681100000|2023-10-19 02:05:00|2133.32|2131.82|2133.79|2132.29|2133.79|2132.29|2133.08|2131.58|0
1697681400000|2023-10-19 02:10:00|2133.56|2132.06|2133.32|2131.82|2133.79|2132.29|2133.09|2131.59|0
1697681700000|2023-10-19 02:15:00|2133.31|2131.81|2132.84|2131.34|2133.31|2131.81|2132.83|2131.33|0
1697682000000|2023-10-19 02:20:00|2132.83|2131.33|2132.87|2131.37|2133.32|2131.82|2132.82|2131.32|0
1697682300000|2023-10-19 02:25:00|2132.86|2131.36|2133.31|2131.81|2133.31|2131.81|2132.86|2131.36|0
1697682600000|2023-10-19 02:30:00|2133.3|2131.8|2132.83|2131.33|2133.31|2131.81|2132.83|2131.33|0
1697682900000|2023-10-19 02:35:00|2132.84|2131.34|2131.91|2130.41|2132.84|2131.34|2131.91|2130.41|0
1697683200000|2023-10-19 02:40:00|2131.92|2130.42|2131.94|2130.44|2132.17|2130.67|2131.91|2130.41|0
1697683500000|2023-10-19 02:45:00|2131.95|2130.45|2131.45|2129.95|2131.95|2130.45|2131.45|2129.95|0
1697683800000|2023-10-19 02:50:00|2131.22|2129.72|2130.99|2129.49|2131.45|2129.95|2130.98|2129.48|0
1697684100000|2023-10-19 02:55:00|2130.98|2129.48|2130.06|2128.56|2130.99|2129.49|2130.05|2128.55|0
1697684400000|2023-10-19 03:00:00|2130.07|2128.57|2129.62|2128.12|2130.3|2128.8|2129.61|2128.11|0
1697684700000|2023-10-19 03:05:00|2130.08|2128.58|2129.63|2128.13|2130.08|2128.58|2129.62|2128.12|0
1697685000000|2023-10-19 03:10:00|2129.62|2128.12|2129.1|2127.6|2130.01|2128.51|2129.09|2127.59|0
1697685300000|2023-10-19 03:15:00|2129.33|2127.83|2128.66|2127.16|2129.33|2127.83|2128.64|2127.14|0
1697685600000|2023-10-19 03:20:00|2128.65|2127.15|2127.26|2125.76|2128.65|2127.15|2127.26|2125.76|0
1697685900000|2023-10-19 03:25:00|2127.27|2125.77|2126.81|2125.31|2127.72|2126.22|2125.88|2124.38|0
1697686200000|2023-10-19 03:30:00|2126.82|2125.32|2126.84|2125.34|2126.85|2125.35|2125.93|2124.43|0
1697686500000|2023-10-19 03:35:00|2126.85|2125.35|2127.76|2126.26|2127.99|2126.49|2126.85|2125.35|0
1697686800000|2023-10-19 03:40:00|2127.77|2126.27|2127.3|2125.8|2127.77|2126.27|2127.3|2125.8|0
1697687100000|2023-10-19 03:45:00|2127.31|2125.81|2127.3|2125.8|2127.54|2126.04|2127.3|2125.8|0
1697687400000|2023-10-19 03:50:00|2127.53|2126.03|2127.77|2126.27|2127.77|2126.27|2127.3|2125.8|0
1697687700000|2023-10-19 03:55:00|2127.31|2125.81|2127.77|2126.27|2127.77|2126.27|2127.31|2125.81|0
1697688000000|2023-10-19 04:00:00|2128|2126.5|2127.79|2126.29|2128.24|2126.74|2127.77|2126.27|0
1697688300000|2023-10-19 04:05:00|2128.02|2126.52|2127.78|2126.28|2128.24|2126.74|2127.78|2126.28|0
1697688600000|2023-10-19 04:10:00|2127.79|2126.29|2128.7|2127.2|2128.7|2127.2|2127.79|2126.29|0
1697688900000|2023-10-19 04:15:00|2128.69|2127.19|2128.72|2127.22|2128.72|2127.22|2128.25|2126.75|0
1697689200000|2023-10-19 04:20:00|2128.73|2127.23|2129.18|2127.68|2129.18|2127.68|2128.72|2127.22|0
1697689500000|2023-10-19 04:25:00|2129.17|2127.67|2129.65|2128.15|2129.65|2128.15|2129.17|2127.67|0
1697689800000|2023-10-19 04:30:00|2130.1|2128.6|2129.95|2128.45|2130.57|2129.07|2129.9|2128.4|0
1697690100000|2023-10-19 04:35:00|2129.96|2128.46|2129.96|2128.46|2130.42|2128.92|2129.95|2128.45|0
1697690400000|2023-10-19 04:40:00|2129.95|2128.45|2130.19|2128.69|2130.41|2128.91|2129.95|2128.45|0
1697690700000|2023-10-19 04:45:00|2130.41|2128.91|2129.51|2128.01|2130.41|2128.91|2129.51|2128.01|0
1697691000000|2023-10-19 04:50:00|2129.74|2128.24|2131.22|2129.72|2131.22|2129.72|2129.5|2128|0
1697691300000|2023-10-19 04:55:00|2131.68|2130.18|2131.23|2129.73|2132.14|2130.64|2131.22|2129.72|0
1697691600000|2023-10-19 05:00:00|2131.22|2129.72|2130.72|2129.22|2131.22|2129.72|2130.71|2129.21|0
1697691900000|2023-10-19 05:05:00|2130.95|2129.45|2131.18|2129.68|2131.66|2130.16|2130.72|2129.22|0
1697692200000|2023-10-19 05:10:00|2131.19|2129.69|2131.65|2130.15|2131.88|2130.38|2131.18|2129.68|0
1697692500000|2023-10-19 05:15:00|2131.88|2130.38|2132.09|2130.59|2132.11|2130.61|2131.88|2130.38|0
1697692800000|2023-10-19 05:20:00|2132.08|2130.58|2131.16|2129.66|2132.08|2130.58|2129.8|2128.3|0
1697693100000|2023-10-19 05:25:00|2131.17|2129.67|2131.62|2130.12|2131.64|2130.14|2131.16|2129.66|0
1697693400000|2023-10-19 05:30:00|2131.85|2130.35|2132.49|2130.99|2132.96|2131.46|2131.62|2130.12|0
1697693700000|2023-10-19 05:35:00|2132.26|2130.76|2131.6|2130.1|2132.52|2131.02|2131.6|2130.1|0
1697694000000|2023-10-19 05:40:00|2131.83|2130.33|2131.36|2129.86|2132.05|2130.55|2131.12|2129.62|0
1697694300000|2023-10-19 05:45:00|2131.58|2130.08|2130.65|2129.15|2131.59|2130.09|2130.19|2128.69|0
1697694600000|2023-10-19 05:50:00|2130.42|2128.92|2129.74|2128.24|2131.1|2129.6|2129.73|2128.23|0
1697694900000|2023-10-19 05:55:00|2129.97|2128.47|2129.77|2128.27|2130.68|2129.18|2129.74|2128.24|0
1697695200000|2023-10-19 06:00:00|2130.22|2128.72|2129.37|2127.87|2130.25|2128.75|2127.99|2126.49|0
1697695500000|2023-10-19 06:05:00|2128.91|2127.41|2129.35|2127.85|2129.81|2128.31|2127.99|2126.49|0
1697695800000|2023-10-19 06:10:00|2129.81|2128.31|2129.81|2128.31|2130.27|2128.77|2129.34|2127.84|0
1697696100000|2023-10-19 06:15:00|2130.27|2128.77|2133.51|2132.01|2133.53|2132.03|2130.26|2128.76|0
1697696400000|2023-10-19 06:20:00|2133.52|2132.02|2131.86|2130.36|2133.52|2132.02|2131.4|2129.9|0
1697696700000|2023-10-19 06:25:00|2131.87|2130.37|2131.45|2129.95|2131.92|2130.42|2129.63|2128.13|0
1697697000000|2023-10-19 06:30:00|2131.46|2129.96|2130.53|2129.13|2131.91|2130.41|2128.78|2127.38|30
1697697300000|2023-10-19 06:35:00|2130.78|2129.38|2130.91|2129.51|2130.91|2129.51|2130.78|2129.38|2
1697697600000|2023-10-19 06:40:00|2131.03|2129.63|2131.78|2130.38|2131.78|2130.38|2130.41|2129.01|9
1697697900000|2023-10-19 06:45:00|2131.66|2130.26|2130.78|2129.38|2131.78|2130.38|2130.78|2129.38|9
1697698200000|2023-10-19 06:50:00|2131.03|2129.63|2131.41|2130.01|2131.41|2130.01|2131.03|2129.63|15
1697698500000|2023-10-19 06:55:00|2131.46|2129.96|2133.32|2131.82|2133.79|2132.29|2131.46|2129.96|0
1697698800000|2023-10-19 07:00:00|2132.87|2131.37|2135.83|2135.33|2136.33|2135.83|2132.4|2130.9|1769
1697699100000|2023-10-19 07:05:00|2135.96|2135.46|2135.96|2135.46|2137.46|2136.96|2133.08|2132.58|1484
1697699400000|2023-10-19 07:10:00|2135.83|2135.33|2135.96|2135.46|2137.46|2136.96|2134.21|2133.71|1978
1697699700000|2023-10-19 07:15:00|2135.83|2135.33|2143.96|2143.46|2144.21|2143.71|2134.33|2133.83|2229
1697700000000|2023-10-19 07:20:00|2144.08|2143.58|2143.46|2142.96|2147.96|2147.46|2141.96|2141.46|1252
1697700300000|2023-10-19 07:25:00|2143.58|2143.08|2140.08|2139.58|2144.71|2144.21|2138.83|2138.33|859
1697700600000|2023-10-19 07:30:00|2139.96|2139.46|2136.96|2136.46|2141.96|2141.46|2136.46|2135.96|938
1697700900000|2023-10-19 07:35:00|2137.21|2136.71|2134.96|2134.46|2138.08|2137.58|2134.33|2133.83|908
1697701200000|2023-10-19 07:40:00|2134.83|2134.33|2134.33|2133.83|2136.71|2136.21|2133.71|2133.21|608
1697701500000|2023-10-19 07:45:00|2134.21|2133.71|2131.21|2130.71|2134.96|2134.46|2130.96|2130.46|864
1697701800000|2023-10-19 07:50:00|2131.33|2130.83|2136.36|2135.86|2136.36|2135.86|2130.71|2130.21|666
1697702100000|2023-10-19 07:55:00|2136.48|2135.98|2137.11|2136.61|2138.11|2137.61|2135.36|2134.86|2999
1697702400000|2023-10-19 08:00:00|2137.23|2136.73|2138.23|2137.73|2139.36|2138.86|2135.61|2135.11|670
1697702700000|2023-10-19 08:05:00|2138.36|2137.86|2137.61|2137.11|2139.48|2138.98|2136.11|2135.61|415
1697703000000|2023-10-19 08:10:00|2137.36|2136.86|2134.73|2134.23|2137.36|2136.86|2133.98|2133.48|782
1697703300000|2023-10-19 08:15:00|2134.86|2134.36|2136.11|2135.61|2136.86|2136.36|2134.36|2133.86|354
1697703600000|2023-10-19 08:20:00|2136.23|2135.73|2135.36|2134.86|2136.98|2136.48|2133.23|2132.73|354
1697703900000|2023-10-19 08:25:00|2135.48|2134.98|2134.86|2134.36|2137.11|2136.61|2133.61|2133.11|297
1697704200000|2023-10-19 08:30:00|2134.98|2134.48|2134.48|2133.98|2135.98|2135.48|2133.61|2133.11|350
1697704500000|2023-10-19 08:35:00|2134.61|2134.11|2129.98|2129.48|2135.11|2134.61|2129.86|2129.36|679
1697704800000|2023-10-19 08:40:00|2130.11|2129.61|2132.86|2132.36|2134.36|2133.86|2130.11|2129.61|578
1697705100000|2023-10-19 08:45:00|2132.73|2132.23|2129.86|2129.36|2132.98|2132.48|2128.86|2128.36|792
1697705400000|2023-10-19 08:50:00|2130.11|2129.61|2132.36|2131.86|2132.73|2132.23|2129.86|2129.36|354
1697705700000|2023-10-19 08:55:00|2132.23|2131.73|2130.61|2130.11|2132.36|2131.86|2130.36|2129.86|623
1697706000000|2023-10-19 09:00:00|2130.73|2130.23|2131.11|2130.61|2131.48|2130.98|2129.61|2129.11|656
1697706300000|2023-10-19 09:05:00|2130.98|2130.48|2131.36|2130.86|2131.61|2131.11|2129.36|2128.86|1044
1697706600000|2023-10-19 09:10:00|2131.48|2130.98|2130.36|2129.86|2131.73|2131.23|2130.11|2129.61|262
1697706900000|2023-10-19 09:15:00|2130.61|2130.11|2130.36|2129.86|2131.61|2131.11|2129.98|2129.48|175
1697707200000|2023-10-19 09:20:00|2130.11|2129.61|2128.48|2127.98|2130.73|2130.23|2128.11|2127.61|227
1697707500000|2023-10-19 09:25:00|2128.61|2128.11|2130.48|2129.98|2130.48|2129.98|2128.36|2127.86|244
1697707800000|2023-10-19 09:30:00|2130.36|2129.86|2132.11|2131.61|2132.86|2132.36|2130.23|2129.73|8970
1697708100000|2023-10-19 09:35:00|2131.86|2131.36|2133.86|2133.36|2134.11|2133.61|2131.86|2131.36|469
1697708400000|2023-10-19 09:40:00|2133.98|2133.48|2135.11|2134.61|2135.86|2135.36|2132.48|2131.98|287
1697708700000|2023-10-19 09:45:00|2134.98|2134.48|2132.86|2132.36|2136.36|2135.86|2132.86|2132.36|493
1697709000000|2023-10-19 09:50:00|2132.98|2132.48|2134.86|2134.36|2135.11|2134.61|2132.48|2131.98|212
1697709300000|2023-10-19 09:55:00|2134.73|2134.23|2135.61|2135.11|2135.61|2135.11|2133.86|2133.36|243
1697709600000|2023-10-19 10:00:00|2135.73|2135.23|2136.36|2135.86|2136.86|2136.36|2134.48|2133.98|465
1697709900000|2023-10-19 10:05:00|2136.23|2135.73|2138.11|2137.61|2138.86|2138.36|2135.98|2135.48|609
1697710200000|2023-10-19 10:10:00|2137.98|2137.48|2138.11|2137.61|2138.98|2138.48|2137.11|2136.61|236
1697710500000|2023-10-19 10:15:00|2138.23|2137.73|2138.86|2138.36|2139.23|2138.73|2137.86|2137.36|439
1697710800000|2023-10-19 10:20:00|2138.61|2138.11|2139.48|2138.98|2140.11|2139.61|2138.36|2137.86|623
1697711100000|2023-10-19 10:25:00|2139.61|2139.11|2139.86|2139.36|2140.23|2139.73|2139.11|2138.61|879
1697711400000|2023-10-19 10:30:00|2139.98|2139.48|2140.36|2139.86|2140.61|2140.11|2139.11|2138.61|160
1697711700000|2023-10-19 10:35:00|2140.48|2139.98|2140.86|2140.36|2141.11|2140.61|2139.48|2138.98|120
1697712000000|2023-10-19 10:40:00|2140.98|2140.48|2139.86|2139.36|2141.11|2140.61|2139.11|2138.61|1500
1697712300000|2023-10-19 10:45:00|2139.98|2139.48|2139.11|2138.61|2140.36|2139.86|2138.23|2137.73|225
1697712600000|2023-10-19 10:50:00|2138.98|2138.48|2137.36|2136.86|2139.11|2138.61|2136.86|2136.36|203
1697712900000|2023-10-19 10:55:00|2137.48|2136.98|2138.11|2137.61|2138.11|2137.61|2136.86|2136.36|84
1697713200000|2023-10-19 11:00:00|2137.86|2137.36|2137.61|2137.11|2139.73|2139.23|2137.36|2136.86|186
1697713500000|2023-10-19 11:05:00|2137.36|2136.86|2135.36|2134.86|2137.36|2136.86|2134.86|2134.36|258
1697713800000|2023-10-19 11:10:00|2135.61|2135.11|2135.36|2134.86|2136.61|2136.11|2134.48|2133.98|1414
1697714100000|2023-10-19 11:15:00|2135.48|2134.98|2134.48|2133.98|2135.86|2135.36|2134.11|2133.61|146
1697714400000|2023-10-19 11:20:00|2134.36|2133.86|2132.86|2132.36|2134.86|2134.36|2132.86|2132.36|121
1697714700000|2023-10-19 11:25:00|2132.61|2132.11|2133.91|2133.41|2134.41|2133.91|2132.61|2132.11|324
1697715000000|2023-10-19 11:30:00|2133.78|2133.28|2133.16|2132.66|2133.91|2133.41|2132.66|2132.16|192
1697715300000|2023-10-19 11:35:00|2132.91|2132.41|2131.78|2131.28|2133.16|2132.66|2131.03|2130.53|294
1697715600000|2023-10-19 11:40:00|2131.66|2131.16|2131.66|2131.16|2134.16|2133.66|2131.53|2131.03|329
1697715900000|2023-10-19 11:45:00|2131.53|2131.03|2133.41|2132.91|2133.66|2133.16|2131.41|2130.91|521
1697716200000|2023-10-19 11:50:00|2133.28|2132.78|2131.91|2131.41|2133.41|2132.91|2131.66|2131.16|326
1697716500000|2023-10-19 11:55:00|2131.78|2131.28|2132.41|2131.91|2132.66|2132.16|2131.16|2130.66|341
1697716800000|2023-10-19 12:00:00|2132.16|2131.66|2130.41|2129.91|2132.41|2131.91|2129.91|2129.41|671
1697717100000|2023-10-19 12:05:00|2130.66|2130.16|2129.41|2128.91|2130.66|2130.16|2128.78|2128.28|676
1697717400000|2023-10-19 12:10:00|2129.28|2128.78|2129.91|2129.41|2130.41|2129.91|2129.16|2128.66|567
1697717700000|2023-10-19 12:15:00|2129.66|2129.16|2130.66|2130.16|2130.66|2130.16|2128.91|2128.41|568
1697718000000|2023-10-19 12:20:00|2130.53|2130.03|2129.41|2128.91|2130.91|2130.41|2128.16|2127.66|1625
1697718300000|2023-10-19 12:25:00|2129.28|2128.78|2129.03|2128.53|2131.03|2130.53|2128.91|2128.41|596
1697718600000|2023-10-19 12:30:00|2128.91|2128.41|2128.91|2128.41|2129.91|2129.41|2127.66|2127.16|722
1697718900000|2023-10-19 12:35:00|2129.03|2128.53|2130.16|2129.66|2131.16|2130.66|2127.16|2126.66|731
1697719200000|2023-10-19 12:40:00|2130.03|2129.53|2128.91|2128.41|2131.03|2130.53|2128.16|2127.66|648
1697719500000|2023-10-19 12:45:00|2129.16|2128.66|2128.16|2127.66|2129.66|2129.16|2127.91|2127.41|457
1697719800000|2023-10-19 12:50:00|2128.41|2127.91|2128.91|2128.41|2128.91|2128.41|2126.41|2125.91|1020
1697720100000|2023-10-19 12:55:00|2128.78|2128.28|2128.41|2127.91|2129.03|2128.53|2127.53|2127.03|842
1697720400000|2023-10-19 13:00:00|2128.66|2128.16|2130.41|2129.91|2131.16|2130.66|2127.66|2127.16|754
1697720700000|2023-10-19 13:05:00|2130.16|2129.66|2128.41|2127.91|2130.53|2130.03|2128.16|2127.66|990
1697721000000|2023-10-19 13:10:00|2128.66|2128.16|2126.91|2126.41|2128.66|2128.16|2125.16|2124.66|886
1697721300000|2023-10-19 13:15:00|2127.16|2126.66|2126.66|2126.16|2127.16|2126.66|2125.66|2125.16|803
1697721600000|2023-10-19 13:20:00|2126.91|2126.41|2125.03|2124.53|2126.91|2126.41|2124.66|2124.16|453
1697721900000|2023-10-19 13:25:00|2124.91|2124.41|2123.66|2123.16|2125.16|2124.66|2123.16|2122.66|847
1697722200000|2023-10-19 13:30:00|2123.41|2122.91|2125.41|2124.91|2125.91|2125.41|2123.41|2122.91|1461
1697722500000|2023-10-19 13:35:00|2125.28|2124.78|2124.16|2123.66|2125.41|2124.91|2122.16|2121.66|1766
1697722800000|2023-10-19 13:40:00|2124.03|2123.53|2123.91|2123.41|2125.91|2125.41|2123.16|2122.66|1074
1697723100000|2023-10-19 13:45:00|2123.53|2123.03|2124.16|2123.66|2125.16|2124.66|2121.66|2121.16|1099
1697723400000|2023-10-19 13:50:00|2123.91|2123.41|2123.66|2123.16|2125.91|2125.41|2122.41|2121.91|1282
1697723700000|2023-10-19 13:55:00|2123.91|2123.41|2127.03|2126.53|2127.53|2127.03|2123.91|2123.41|1803
1697724000000|2023-10-19 14:00:00|2127.41|2126.91|2127.16|2126.66|2127.66|2127.16|2124.41|2123.91|1495
1697724300000|2023-10-19 14:05:00|2126.91|2126.41|2127.41|2126.91|2127.78|2127.28|2126.41|2125.91|1485
1697724600000|2023-10-19 14:10:00|2127.55|2127.05|2130.3|2129.8|2130.55|2130.05|2127.55|2127.05|1881
1697724900000|2023-10-19 14:15:00|2130.17|2129.67|2126.05|2125.55|2130.55|2130.05|2125.55|2125.05|1066
1697725200000|2023-10-19 14:20:00|2126.17|2125.67|2126.05|2125.55|2127.55|2127.05|2124.3|2123.8|978
1697725500000|2023-10-19 14:25:00|2125.92|2125.42|2123.3|2122.8|2126.67|2126.17|2123.3|2122.8|740
1697725800000|2023-10-19 14:30:00|2122.8|2122.3|2124.3|2123.8|2124.55|2124.05|2122.8|2122.3|942
1697726100000|2023-10-19 14:35:00|2124.55|2124.05|2122.8|2122.3|2125.3|2124.8|2122.8|2122.3|747
1697726400000|2023-10-19 14:40:00|2122.55|2122.05|2121.8|2121.3|2123.55|2123.05|2121.55|2121.05|985
1697726700000|2023-10-19 14:45:00|2121.55|2121.05|2121.55|2121.05|2122.55|2122.05|2120.3|2119.8|1125
1697727000000|2023-10-19 14:50:00|2121.3|2120.8|2120.8|2120.3|2123.05|2122.55|2120.05|2119.55|1032
1697727300000|2023-10-19 14:55:00|2120.67|2120.17|2119.05|2118.55|2120.8|2120.3|2119.05|2118.55|1040
1697727600000|2023-10-19 15:00:00|2118.92|2118.42|2119.8|2119.3|2120.8|2120.3|2118.67|2118.17|1447
1697727900000|2023-10-19 15:05:00|2120.17|2119.67|2120.3|2119.8|2121.8|2121.3|2117.8|2117.3|2813
1697728200000|2023-10-19 15:10:00|2120.42|2119.92|2120.3|2119.8|2121.55|2121.05|2119.55|2119.05|1746
1697728500000|2023-10-19 15:15:00|2120.05|2119.55|2120.05|2119.55|2121.05|2120.55|2118.92|2118.42|2445
1697728800000|2023-10-19 15:20:00|2119.92|2119.42|2121.68|2120.18|2121.68|2121.05|2118.3|2117.8|4458
1697729100000|2023-10-19 15:25:00|2121.69|2120.19|2122.64|2121.14|2123.1|2121.6|2121.67|2120.17|908
1697729400000|2023-10-19 15:30:00|2122.62|2121.12|2121.75|2120.35|2124|2122.6|2121.25|2119.85|435
1697729700000|2023-10-19 15:35:00|2121.87|2120.47|2123|2121.6|2123.62|2122.22|2121.5|2120.1|211
1697730000000|2023-10-19 15:40:00|2122.75|2121.35|2123.37|2121.97|2124.25|2122.85|2122.5|2121.1|84
1697730300000|2023-10-19 15:45:00|2123.75|2122.35|2124.87|2123.47|2124.87|2123.47|2123.37|2121.97|28
1697730600000|2023-10-19 15:50:00|2124.62|2123.22|2124|2122.6|2124.62|2123.22|2123.87|2122.47|54
1697730900000|2023-10-19 15:55:00|2124.37|2122.97|2122.37|2120.87|2124.37|2122.97|2121.62|2120.22|80
1697731200000|2023-10-19 16:00:00|2122.38|2120.88|2123.67|2122.17|2127.17|2125.67|2119.05|2117.55|0
1697731500000|2023-10-19 16:05:00|2124.12|2122.62|2121.3|2119.8|2124.82|2123.32|2121.29|2119.79|0
1697731800000|2023-10-19 16:10:00|2121.29|2119.79|2121.44|2119.94|2122.85|2121.35|2120.96|2119.46|0
1697732100000|2023-10-19 16:15:00|2121.43|2119.93|2123.84|2122.34|2124.32|2122.82|2120.95|2119.45|0
1697732400000|2023-10-19 16:20:00|2123.85|2122.35|2125.77|2124.27|2127.62|2126.12|2123.83|2122.33|0
1697732700000|2023-10-19 16:25:00|2125.78|2124.28|2119.26|2117.76|2125.78|2124.28|2118.77|2117.27|0
1697733000000|2023-10-19 16:30:00|2119.27|2117.77|2113.88|2112.38|2120.21|2118.71|2113.42|2111.92|0
1697733300000|2023-10-19 16:35:00|2113.43|2111.93|2115.4|2113.9|2115.41|2113.91|2111.89|2110.39|0
1697733600000|2023-10-19 16:40:00|2114.95|2113.45|2115.01|2113.51|2117.8|2116.3|2114.01|2112.51|0
1697733900000|2023-10-19 16:45:00|2115|2113.5|2119|2117.5|2119.45|2117.95|2115|2113.5|0
1697734200000|2023-10-19 16:50:00|2119.01|2117.51|2119.73|2118.23|2120.19|2118.69|2116.85|2115.35|0
1697734500000|2023-10-19 16:55:00|2119.72|2118.22|2119.85|2118.35|2120.69|2119.19|2118.4|2116.9|0
1697734800000|2023-10-19 17:00:00|2119.86|2118.36|2120.34|2118.84|2122.25|2120.75|2119.41|2117.91|0
1697735100000|2023-10-19 17:05:00|2120.33|2118.83|2123.88|2122.38|2124.55|2123.05|2120.32|2118.82|0
1697735400000|2023-10-19 17:10:00|2123.89|2122.39|2123.13|2121.63|2124.58|2123.08|2122.68|2121.18|0
1697735700000|2023-10-19 17:15:00|2123.14|2121.64|2122.74|2121.24|2123.69|2122.19|2121.32|2119.82|0
1697736000000|2023-10-19 17:20:00|2122.73|2121.23|2120.15|2118.65|2123.21|2121.71|2119.9|2118.4|0
1697736300000|2023-10-19 17:25:00|2120.38|2118.88|2120.37|2118.87|2120.83|2119.33|2118.94|2117.44|0
1697736600000|2023-10-19 17:30:00|2120.38|2118.88|2118.91|2117.41|2122.25|2120.75|2118.89|2117.39|0
1697736900000|2023-10-19 17:35:00|2118.92|2117.42|2115.59|2114.09|2119.37|2117.87|2115.1|2113.6|0
1697737200000|2023-10-19 17:40:00|2115.81|2114.31|2114.66|2113.16|2116.06|2114.56|2114.19|2112.69|0
1697737500000|2023-10-19 17:45:00|2114.65|2113.15|2114.75|2113.25|2115.7|2114.2|2114.18|2112.68|0
1697737800000|2023-10-19 17:50:00|2114.76|2113.26|2115.23|2113.73|2115.71|2114.21|2114.29|2112.79|0
1697738100000|2023-10-19 17:55:00|2115.24|2113.74|2115.72|2114.22|2117.13|2115.63|2114.79|2113.29|0
1697738400000|2023-10-19 18:00:00|2115.71|2114.21|2115.73|2114.23|2117.15|2115.65|2114.77|2113.27|0
1697738700000|2023-10-19 18:05:00|2115.72|2114.22|2114.78|2113.28|2115.74|2114.24|2114.32|2112.82|0
1697739000000|2023-10-19 18:10:00|2114.77|2113.27|2115.25|2113.75|2116.2|2114.7|2114.77|2113.27|0
1697739300000|2023-10-19 18:15:00|2115.24|2113.74|2115.26|2113.76|2116.21|2114.71|2114.31|2112.81|0
1697739600000|2023-10-19 18:20:00|2115.27|2113.77|2113.84|2112.34|2115.74|2114.24|2113.36|2111.86|0
1697739900000|2023-10-19 18:25:00|2113.83|2112.33|2113.85|2112.35|2114.79|2113.29|2113.37|2111.87|0
1697740200000|2023-10-19 18:30:00|2113.84|2112.34|2110.96|2109.46|2113.84|2112.34|2110.96|2109.46|0
1697740500000|2023-10-19 18:35:00|2110.95|2109.45|2111.06|2109.56|2111.53|2110.03|2110|2108.5|0
1697740800000|2023-10-19 18:40:00|2111.05|2109.55|2109.64|2108.14|2111.06|2109.56|2109.63|2108.13|0
1697741100000|2023-10-19 18:45:00|2109.65|2108.15|2109.65|2108.15|2110.54|2109.04|2109.18|2107.68|0
1697741400000|2023-10-19 18:50:00|2109.64|2108.14|2109.24|2107.74|2110.19|2108.69|2109.17|2107.67|0
1697741700000|2023-10-19 18:55:00|2109.23|2107.73|2110.34|2108.84|2111.29|2109.79|2108.75|2107.25|0
1697742000000|2023-10-19 19:00:00|2110.35|2108.85|2111.8|2110.3|2111.81|2110.31|2109.87|2108.37|0
1697742300000|2023-10-19 19:05:00|2111.79|2110.29|2110.84|2109.34|2112.27|2110.77|2110.84|2109.34|0
1697742600000|2023-10-19 19:10:00|2110.85|2109.35|2109.94|2108.44|2111.33|2109.83|2109.93|2108.43|0
1697742900000|2023-10-19 19:15:00|2109.95|2108.45|2109.49|2107.99|2110.4|2108.9|2108.53|2107.03|0
1697743200000|2023-10-19 19:20:00|2109.5|2108|2109.01|2107.51|2109.96|2108.46|2108.08|2106.58|0
1697743500000|2023-10-19 19:25:00|2109|2107.5|2109.11|2107.61|2109.12|2107.62|2108.06|2106.56|0
1697743800000|2023-10-19 19:30:00|2109.12|2107.62|2109.63|2108.13|2110.53|2109.03|2108.69|2107.19|0
1697744100000|2023-10-19 19:35:00|2109.64|2108.14|2107.82|2106.32|2109.69|2108.19|2107.82|2106.32|0
1697744400000|2023-10-19 19:40:00|2107.81|2106.31|2106.35|2104.85|2108.28|2106.78|2105.9|2104.4|0
1697744700000|2023-10-19 19:45:00|2105.9|2104.4|2109.95|2108.45|2109.95|2108.45|2105.88|2104.38|0
1697745000000|2023-10-19 19:50:00|2109.5|2108|2110|2108.5|2110.5|2109|2109.06|2107.56|0
1697745300000|2023-10-19 19:55:00|2109.98|2108.48|2109.68|2108.18|2111.12|2109.62|2109.27|2107.77|0
1697745600000|2023-10-19 20:00:00|2109.69|2108.19|2106.56|2105.06|2109.91|2108.41|2105.91|2104.41|0
1697745900000|2023-10-19 20:05:00|2106.65|2105.15|2107.02|2105.52|2107.34|2105.84|2106.25|2104.75|0
1697746200000|2023-10-19 20:10:00|2107.16|2105.66|2106.62|2105.12|2107.5|2106|2106.53|2105.03|0
1697746500000|2023-10-19 20:15:00|2106.53|2105.03|2108.08|2106.58|2108.18|2106.68|2106.53|2105.03|0
1697746800000|2023-10-19 20:20:00|2108.13|2106.63|2107.95|2106.45|2108.28|2106.78|2107.39|2105.89|0
1697747100000|2023-10-19 20:25:00|2107.96|2106.46|2107.82|2106.32|2108.23|2106.73|2107.62|2106.12|0
1697747400000|2023-10-19 20:30:00|2107.91|2106.41|2107.36|2105.86|2107.92|2106.42|2107.18|2105.68|0
1697747700000|2023-10-19 20:35:00|2107.27|2105.77|2107.18|2105.68|2107.6|2106.1|2107.18|2105.68|0
1697748000000|2023-10-19 20:40:00|2107.09|2105.59|2107.04|2105.54|2107.36|2105.86|2107.04|2105.54|0
1697748300000|2023-10-19 20:45:00|2107.18|2105.68|2107.5|2106|2107.5|2106|2107.04|2105.54|0
1697748600000|2023-10-19 20:50:00|2107.51|2106.01|2107.32|2105.82|2107.6|2106.1|2107.32|2105.82|0
1697748900000|2023-10-19 20:55:00|2107.41|2105.91|2107.51|2106.01|2107.79|2106.29|2107.23|2105.73|0
1697749200000|2023-10-19 21:00:00|2107.46|2105.96|2107.58|2106.08|2107.65|2106.15|2107.37|2105.87|0
1697749500000|2023-10-19 21:05:00|2107.54|2106.04|2107.26|2105.76|2107.63|2106.13|2107.26|2105.76|0
1697749800000|2023-10-19 21:10:00|2107.21|2105.71|2106.85|2105.35|2107.21|2105.71|2106.51|2105.01|0
1697750100000|2023-10-19 21:15:00|2106.99|2105.49|2106.94|2105.44|2107.08|2105.58|2106.94|2105.44|0
1697750400000|2023-10-19 21:20:00|2106.99|2105.49|2106.85|2105.35|2106.99|2105.49|2106.85|2105.35|0
1697750700000|2023-10-19 21:25:00|2106.8|2105.3|2106.94|2105.44|2106.94|2105.44|2106.8|2105.3|0
1697751000000|2023-10-19 21:30:00|2106.9|2105.4|2106.72|2105.22|2106.9|2105.4|2106.72|2105.22|0
1697751300000|2023-10-19 21:35:00|2106.77|2105.27|2106.81|2105.31|2106.95|2105.45|2106.77|2105.27|0
1697751600000|2023-10-19 21:40:00|2106.77|2105.27|2106.91|2105.41|2107|2105.5|2106.77|2105.27|0
1697751900000|2023-10-19 21:45:00|2106.95|2105.45|2106.81|2105.31|2106.95|2105.45|2106.81|2105.31|0
1697752200000|2023-10-19 21:50:00|2106.82|2105.32|2106.91|2105.41|2106.91|2105.41|2106.82|2105.32|0
1697752500000|2023-10-19 21:55:00|2107|2105.5|2106.81|2105.31|2107|2105.5|2106.81|2105.31|0
1697752800000|2023-10-19 22:00:00|2106.86|2105.36|2107.84|2106.34|2108.16|2106.66|2106.67|2105.17|0
1697753100000|2023-10-19 22:05:00|2107.83|2106.33|2106.3|2104.8|2107.83|2106.33|2105.32|2103.82|0
1697753400000|2023-10-19 22:10:00|2106.29|2104.79|2106.71|2105.21|2106.85|2105.35|2106.2|2104.7|0
1697753700000|2023-10-19 22:15:00|2106.72|2105.22|2106.62|2105.12|2106.85|2105.35|2105.88|2104.38|0
1697754000000|2023-10-19 22:20:00|2106.53|2105.03|2106.39|2104.89|2106.95|2105.45|2106.3|2104.8|0
1697754300000|2023-10-19 22:25:00|2106.3|2104.8|2106.19|2104.69|2106.89|2105.39|2106.19|2104.69|0
1697754600000|2023-10-19 22:30:00|2106.33|2104.83|2106.43|2104.93|2106.98|2105.48|2106.24|2104.74|0
1697754900000|2023-10-19 22:35:00|2106.48|2104.98|2106.85|2105.35|2107.03|2105.53|2106.48|2104.98|0
1697755200000|2023-10-19 22:40:00|2106.9|2105.4|2106.2|2104.7|2106.99|2105.49|2106.1|2104.6|0
1697755500000|2023-10-19 22:45:00|2106.43|2104.93|2105.97|2104.47|2106.43|2104.93|2105.87|2104.37|0
1697755800000|2023-10-19 22:50:00|2105.96|2104.46|2105.93|2104.43|2106.1|2104.6|2105.78|2104.28|0
1697756100000|2023-10-19 22:55:00|2106.03|2104.53|2105.84|2104.34|2106.16|2104.66|2105.84|2104.34|0
1697756400000|2023-10-19 23:00:00|2105.93|2104.43|2105.27|2103.77|2105.93|2104.43|2104.72|2103.22|0
1697756700000|2023-10-19 23:05:00|2105.32|2103.82|2105.27|2103.77|2105.6|2104.1|2105.04|2103.54|0
1697757000000|2023-10-19 23:10:00|2105.13|2103.63|2105.36|2103.86|2105.36|2103.86|2105.04|2103.54|0
1697757300000|2023-10-19 23:15:00|2105.37|2103.87|2105.36|2103.86|2105.5|2104|2105.13|2103.63|0
1697757600000|2023-10-19 23:20:00|2105.27|2103.77|2104.94|2103.44|2105.27|2103.77|2104.71|2103.21|0
1697757900000|2023-10-19 23:25:00|2104.95|2103.45|2105.93|2104.43|2105.93|2104.43|2104.95|2103.45|0
1697758200000|2023-10-19 23:30:00|2105.88|2104.38|2106.16|2104.66|2106.16|2104.66|2105.84|2104.34|0
1697758500000|2023-10-19 23:35:00|2106.12|2104.62|2105.7|2104.2|2106.26|2104.76|2105.7|2104.2|0
1697758800000|2023-10-19 23:40:00|2105.84|2104.34|2105.91|2104.41|2105.93|2104.43|2105.49|2103.99|0
1697759100000|2023-10-19 23:45:00|2105.82|2104.32|2105.82|2104.32|2105.91|2104.41|2105.49|2103.99|0
1697759400000|2023-10-19 23:50:00|2105.81|2104.31|2105.82|2104.32|2106.47|2104.97|2105.68|2104.18|0
1697759700000|2023-10-19 23:55:00|2105.81|2104.31|2106.7|2105.2|2106.8|2105.3|2105.59|2104.09|0
1697760000000|2023-10-20 00:00:00|2106.61|2105.11|2105.49|2103.99|2106.7|2105.2|2105.35|2103.85|0
1697760300000|2023-10-20 00:05:00|2105.54|2104.04|2105.12|2103.62|2105.82|2104.32|2104.93|2103.43|0
1697760600000|2023-10-20 00:10:00|2105.26|2103.76|2105.26|2103.76|2106.14|2104.64|2105.03|2103.53|0
1697760900000|2023-10-20 00:15:00|2105.12|2103.62|2103.96|2102.46|2105.59|2104.09|2103.5|2102|0
1697761200000|2023-10-20 00:20:00|2103.73|2102.23|2104.88|2103.38|2104.89|2103.39|2103.5|2102|0
1697761500000|2023-10-20 00:25:00|2104.89|2103.39|2104.43|2102.93|2104.89|2103.39|2103.97|2102.47|0
1697761800000|2023-10-20 00:30:00|2103.98|2102.48|2104.9|2103.4|2104.9|2103.4|2103.51|2102.01|0
1697762100000|2023-10-20 00:35:00|2104.89|2103.39|2105.36|2103.86|2105.82|2104.32|2104.89|2103.39|0
1697762400000|2023-10-20 00:40:00|2105.35|2103.85|2105.83|2104.33|2105.83|2104.33|2105.35|2103.85|0
1697762700000|2023-10-20 00:45:00|2105.38|2103.88|2104.2|2102.7|2105.38|2103.88|2103.97|2102.47|0
1697763000000|2023-10-20 00:50:00|2103.98|2102.48|2104.43|2102.93|2104.43|2102.93|2103.96|2102.46|0
1697763300000|2023-10-20 00:55:00|2104.44|2102.94|2105.36|2103.86|2105.36|2103.86|2103.97|2102.47|0
1697763600000|2023-10-20 01:00:00|2105.35|2103.85|2105.81|2104.31|2106.27|2104.77|2104.89|2103.39|0
1697763900000|2023-10-20 01:05:00|2105.8|2104.3|2104.43|2102.93|2105.8|2104.3|2104.42|2102.92|0
1697764200000|2023-10-20 01:10:00|2104.42|2102.92|2103.01|2101.51|2104.43|2102.93|2103|2101.5|0
1697764500000|2023-10-20 01:15:00|2103|2101.5|2102.11|2100.61|2103.03|2101.53|2102.09|2100.59|0
1697764800000|2023-10-20 01:20:00|2102.1|2100.6|2102.11|2100.61|2102.57|2101.07|2102.1|2100.6|0
1697765100000|2023-10-20 01:25:00|2102.34|2100.84|2103.02|2101.52|2103.03|2101.53|2102.1|2100.6|0
1697765400000|2023-10-20 01:30:00|2103.03|2101.53|2102.12|2100.62|2103.03|2101.53|2101.65|2100.15|0
1697765700000|2023-10-20 01:35:00|2102.13|2100.63|2103.05|2101.55|2103.73|2102.23|2101.66|2100.16|0
1697766000000|2023-10-20 01:40:00|2103.5|2102|2103.5|2102|2103.96|2102.46|2102.58|2101.08|0
1697766300000|2023-10-20 01:45:00|2103.49|2101.99|2104.43|2102.93|2105.35|2103.85|2103.49|2101.99|0
1697766600000|2023-10-20 01:50:00|2103.98|2102.48|2104.42|2102.92|2104.88|2103.38|2103.97|2102.47|0
1697766900000|2023-10-20 01:55:00|2103.97|2102.47|2104.19|2102.69|2104.43|2102.93|2103.96|2102.46|0
1697767200000|2023-10-20 02:00:00|2103.97|2102.47|2104.9|2103.4|2104.9|2103.4|2103.51|2102.01|0
1697767500000|2023-10-20 02:05:00|2104.67|2103.17|2105.34|2103.84|2105.35|2103.85|2104.44|2102.94|0
1697767800000|2023-10-20 02:10:00|2105.11|2103.61|2104.88|2103.38|2105.34|2103.84|2104.42|2102.92|0
1697768100000|2023-10-20 02:15:00|2104.66|2103.16|2104.43|2102.93|2104.89|2103.39|2104.42|2102.92|0
1697768400000|2023-10-20 02:20:00|2104.66|2103.16|2104.43|2102.93|2105.35|2103.85|2104.43|2102.93|0
1697768700000|2023-10-20 02:25:00|2104.42|2102.92|2104.66|2103.16|2104.88|2103.38|2103.97|2102.47|0
1697769000000|2023-10-20 02:30:00|2104.43|2102.93|2107.16|2105.66|2107.16|2105.66|2104.43|2102.93|0
1697769300000|2023-10-20 02:35:00|2107.17|2105.67|2107.62|2106.12|2107.62|2106.12|2106.93|2105.43|0
1697769600000|2023-10-20 02:40:00|2107.4|2105.9|2107.19|2105.69|2107.65|2106.15|2107.17|2105.67|0
1697769900000|2023-10-20 02:45:00|2107.18|2105.68|2107.65|2106.15|2107.65|2106.15|2106.73|2105.23|0
1697770200000|2023-10-20 02:50:00|2107.64|2106.14|2107.65|2106.15|2107.65|2106.15|2107.19|2105.69|0
1697770500000|2023-10-20 02:55:00|2107.2|2105.7|2108.33|2106.83|2108.33|2106.83|2107.19|2105.69|0
1697770800000|2023-10-20 03:00:00|2108.11|2106.61|2109|2107.5|2109.01|2107.51|2108.1|2106.6|0
1697771100000|2023-10-20 03:05:00|2108.55|2107.05|2108.78|2107.28|2109.01|2107.51|2108.54|2107.04|0
1697771400000|2023-10-20 03:10:00|2108.55|2107.05|2108.56|2107.06|2109.01|2107.51|2108.54|2107.04|0
1697771700000|2023-10-20 03:15:00|2108.55|2107.05|2108.09|2106.59|2108.55|2107.05|2108.09|2106.59|0
1697772000000|2023-10-20 03:20:00|2108.08|2106.58|2107.16|2105.66|2108.09|2106.59|2107.16|2105.66|0
1697772300000|2023-10-20 03:25:00|2107.17|2105.67|2107.17|2105.67|2107.63|2106.13|2107.17|2105.67|0
1697772600000|2023-10-20 03:30:00|2107.62|2106.12|2108.08|2106.58|2108.54|2107.04|2107.62|2106.12|0
1697772900000|2023-10-20 03:35:00|2108.07|2106.57|2108.07|2106.57|2108.53|2107.03|2108.07|2106.57|0
1697773200000|2023-10-20 03:40:00|2107.62|2106.12|2107.62|2106.12|2107.85|2106.35|2107.15|2105.65|0
1697773500000|2023-10-20 03:45:00|2107.63|2106.13|2107.63|2106.13|2108.09|2106.59|2107.62|2106.12|0
1697773800000|2023-10-20 03:50:00|2107.64|2106.14|2108.09|2106.59|2108.55|2107.05|2107.64|2106.14|0
1697774100000|2023-10-20 03:55:00|2108.32|2106.82|2108.09|2106.59|2108.55|2107.05|2108.09|2106.59|0
1697774400000|2023-10-20 04:00:00|2108.08|2106.58|2108.12|2106.62|2108.12|2106.62|2107.19|2105.69|0
1697774700000|2023-10-20 04:05:00|2108.11|2106.61|2107.66|2106.16|2108.57|2107.07|2107.66|2106.16|0
1697775000000|2023-10-20 04:10:00|2107.21|2105.71|2107.43|2105.93|2107.66|2106.16|2107.2|2105.7|0
1697775300000|2023-10-20 04:15:00|2107.66|2106.16|2107.66|2106.16|2107.66|2106.16|2107.2|2105.7|0
1697775600000|2023-10-20 04:20:00|2108.11|2106.61|2108.12|2106.62|2108.12|2106.62|2107.66|2106.16|0
1697775900000|2023-10-20 04:25:00|2107.67|2106.17|2108.57|2107.07|2109.03|2107.53|2107.66|2106.16|0
1697776200000|2023-10-20 04:30:00|2109.03|2107.53|2109.49|2107.99|2109.49|2107.99|2109.03|2107.53|0
1697776500000|2023-10-20 04:35:00|2109.48|2107.98|2109.49|2107.99|2109.95|2108.45|2109.03|2107.53|0
1697776800000|2023-10-20 04:40:00|2109.5|2108|2109.04|2107.54|2109.5|2108|2109.04|2107.54|0
1697777100000|2023-10-20 04:45:00|2108.59|2107.09|2107.46|2105.96|2108.59|2107.09|2107.22|2105.72|0
1697777400000|2023-10-20 04:50:00|2107.69|2106.19|2108.14|2106.64|2108.14|2106.64|2107.68|2106.18|0
1697777700000|2023-10-20 04:55:00|2108.15|2106.65|2108.13|2106.63|2108.6|2107.1|2108.13|2106.63|0
1697778000000|2023-10-20 05:00:00|2107.9|2106.4|2106.79|2105.29|2108.13|2106.63|2106.79|2105.29|0
1697778300000|2023-10-20 05:05:00|2106.56|2105.06|2107.26|2105.76|2107.5|2106|2106.33|2104.83|0
1697778600000|2023-10-20 05:10:00|2106.81|2105.31|2107.26|2105.76|2107.26|2105.76|2106.81|2105.31|0
1697778900000|2023-10-20 05:15:00|2107.25|2105.75|2108.19|2106.69|2108.2|2106.7|2107.25|2105.75|0
1697779200000|2023-10-20 05:20:00|2108.22|2106.72|2107.76|2106.26|2108.22|2106.72|2107.75|2106.25|0
1697779500000|2023-10-20 05:25:00|2108.21|2106.71|2106.89|2105.39|2108.21|2106.71|2106.39|2104.89|0
1697779800000|2023-10-20 05:30:00|2107.34|2105.84|2107.35|2105.85|2107.8|2106.3|2107.34|2105.84|0
1697780100000|2023-10-20 05:35:00|2107.34|2105.84|2105.51|2104.01|2107.34|2105.84|2105.51|2104.01|0
1697780400000|2023-10-20 05:40:00|2105.52|2104.02|2105.51|2104.01|2105.97|2104.47|2105.5|2104|0
1697780700000|2023-10-20 05:45:00|2105.74|2104.24|2106.99|2105.49|2107.45|2105.95|2105.74|2104.24|0
1697781000000|2023-10-20 05:50:00|2106.54|2105.04|2106.98|2105.48|2106.99|2105.49|2106.52|2105.02|0
1697781300000|2023-10-20 05:55:00|2106.83|2105.33|2105.33|2103.83|2106.83|2105.33|2105.33|2103.83|0
1697781600000|2023-10-20 06:00:00|2105.32|2103.82|2102.88|2101.38|2105.77|2104.27|2102.86|2101.36|0
1697781900000|2023-10-20 06:05:00|2102.89|2101.39|2103.81|2102.31|2104.72|2103.22|2101.98|2100.48|0
1697782200000|2023-10-20 06:10:00|2103.8|2102.3|2103.44|2101.94|2103.85|2102.35|2102.88|2101.38|0
1697782500000|2023-10-20 06:15:00|2103.45|2101.95|2103.53|2102.03|2103.99|2102.49|2102.97|2101.47|0
1697782800000|2023-10-20 06:20:00|2103.52|2102.02|2100.74|2099.24|2103.52|2102.02|2099.34|2097.84|0
1697783100000|2023-10-20 06:25:00|2100.29|2098.79|2101.64|2100.14|2101.64|2100.14|2099.36|2097.86|0
1697783400000|2023-10-20 06:30:00|2101.19|2099.69|2102|2100.6|2103|2101.6|2100.96|2099.46|47
1697783700000|2023-10-20 06:35:00|2102.12|2100.72|2102.87|2101.47|2102.87|2101.47|2102.12|2100.72|24
1697784000000|2023-10-20 06:40:00|2103|2101.6|2103.25|2101.85|2103.37|2101.97|2103|2101.6|43
1697784300000|2023-10-20 06:45:00|2103.37|2101.97|2105.12|2103.72|2106.37|2104.97|2103.25|2101.85|31
1697784600000|2023-10-20 06:50:00|2105|2103.6|2105|2103.6|2105.12|2103.72|2105|2103.6|6
1697784900000|2023-10-20 06:55:00|2105.05|2103.55|2108.12|2106.62|2108.7|2107.2|2105.05|2103.55|0
1697785200000|2023-10-20 07:00:00|2107.21|2105.71|2096.05|2095.55|2107.66|2106.16|2095.05|2094.55|4630
1697785500000|2023-10-20 07:05:00|2095.8|2095.3|2093.42|2092.92|2097.55|2097.05|2092.55|2092.05|3153
1697785800000|2023-10-20 07:10:00|2093.3|2092.8|2089.8|2089.3|2095.05|2094.55|2089.3|2088.8|3553
1697786100000|2023-10-20 07:15:00|2089.55|2089.05|2089.3|2088.8|2090.55|2090.05|2088.05|2087.55|2642
1697786400000|2023-10-20 07:20:00|2089.05|2088.55|2088.42|2087.92|2090.05|2089.55|2087.3|2086.8|1953
1697786700000|2023-10-20 07:25:00|2088.55|2088.05|2087.05|2086.55|2088.8|2088.3|2086.55|2086.05|1796
1697787000000|2023-10-20 07:30:00|2086.8|2086.3|2084.3|2083.8|2086.8|2086.3|2083.05|2082.55|3542
1697787300000|2023-10-20 07:35:00|2084.05|2083.55|2088.55|2088.05|2090.55|2090.05|2084.05|2083.55|3078
1697787600000|2023-10-20 07:40:00|2088.4|2087.9|2085.27|2084.77|2089.4|2088.9|2084.9|2084.4|1792
1697787900000|2023-10-20 07:45:00|2085.15|2084.65|2088.15|2087.65|2088.9|2088.4|2084.65|2084.15|1799
1697788200000|2023-10-20 07:50:00|2087.9|2087.4|2090.9|2090.4|2090.9|2090.4|2087.65|2087.15|1737
1697788500000|2023-10-20 07:55:00|2090.77|2090.27|2091.9|2091.4|2093.9|2093.4|2090.4|2089.9|1736
1697788800000|2023-10-20 08:00:00|2091.65|2091.15|2091.15|2090.65|2091.9|2091.4|2088.65|2088.15|1440
1697789100000|2023-10-20 08:05:00|2091.02|2090.52|2088.15|2087.65|2092.65|2092.15|2087.65|2087.15|1499
1697789400000|2023-10-20 08:10:00|2087.9|2087.4|2093.4|2092.9|2093.4|2092.9|2087.9|2087.4|1288
1697789700000|2023-10-20 08:15:00|2093.15|2092.65|2093.27|2092.77|2093.77|2093.27|2090.65|2090.15|1129
1697790000000|2023-10-20 08:20:00|2093.15|2092.65|2093.4|2092.9|2094.9|2094.4|2092.15|2091.65|1611
1697790300000|2023-10-20 08:25:00|2093.27|2092.77|2094.9|2094.4|2095.15|2094.65|2093.15|2092.65|1071
1697790600000|2023-10-20 08:30:00|2094.65|2094.15|2096.9|2096.4|2097.15|2096.65|2092.9|2092.4|1720
1697790900000|2023-10-20 08:35:00|2096.77|2096.27|2097.9|2097.4|2098.15|2097.65|2095.65|2095.15|1606
1697791200000|2023-10-20 08:40:00|2098.15|2097.65|2095.9|2095.4|2098.52|2098.02|2095.65|2095.15|946
1697791500000|2023-10-20 08:45:00|2096.15|2095.65|2095.9|2095.4|2097.02|2096.52|2094.9|2094.4|922
1697791800000|2023-10-20 08:50:00|2096.02|2095.52|2093.65|2093.15|2096.4|2095.9|2093.4|2092.9|785
1697792100000|2023-10-20 08:55:00|2093.4|2092.9|2091.65|2091.15|2093.65|2093.15|2091.4|2090.9|1076
1697792400000|2023-10-20 09:00:00|2091.77|2091.27|2091.4|2090.9|2093.27|2092.77|2091.4|2090.9|1321
1697792700000|2023-10-20 09:05:00|2091.65|2091.15|2088.65|2088.15|2091.65|2091.15|2088.65|2088.15|1491
1697793000000|2023-10-20 09:10:00|2088.77|2088.27|2090.65|2090.15|2091.4|2090.9|2088.77|2088.27|869
1697793300000|2023-10-20 09:15:00|2090.4|2089.9|2089.65|2089.15|2090.65|2090.15|2089.65|2089.15|863
1697793600000|2023-10-20 09:20:00|2089.4|2088.9|2087.27|2086.77|2089.9|2089.4|2086.65|2086.15|951
1697793900000|2023-10-20 09:25:00|2087.4|2086.9|2086.9|2086.4|2088.4|2087.9|2085.9|2085.4|837
1697794200000|2023-10-20 09:30:00|2086.65|2086.15|2086.15|2085.65|2087.15|2086.65|2085.65|2085.15|813
1697794500000|2023-10-20 09:35:00|2086.27|2085.77|2085.9|2085.4|2086.65|2086.15|2084.9|2084.4|671
1697794800000|2023-10-20 09:40:00|2085.65|2085.15|2086.15|2085.65|2086.15|2085.65|2084.77|2084.27|864
1697795100000|2023-10-20 09:45:00|2085.9|2085.4|2086.4|2085.9|2086.9|2086.4|2085.4|2084.9|1260
1697795400000|2023-10-20 09:50:00|2086.52|2086.02|2090.9|2090.4|2090.9|2090.4|2086.4|2085.9|1918
1697795700000|2023-10-20 09:55:00|2091.15|2090.65|2090.15|2089.65|2092.15|2091.65|2089.9|2089.4|1411
1697796000000|2023-10-20 10:00:00|2089.9|2089.4|2089.65|2089.15|2091.02|2090.52|2089.15|2088.65|1391
1697796300000|2023-10-20 10:05:00|2089.9|2089.4|2089.4|2088.9|2089.9|2089.4|2088.27|2087.77|896
1697796600000|2023-10-20 10:10:00|2089.65|2089.15|2086.65|2086.15|2089.65|2089.15|2086.4|2085.9|941
1697796900000|2023-10-20 10:15:00|2086.9|2086.4|2087.15|2086.65|2087.4|2086.9|2085.65|2085.15|532
1697797200000|2023-10-20 10:20:00|2086.9|2086.4|2086.65|2086.15|2087.4|2086.9|2086.65|2086.15|1497
1697797500000|2023-10-20 10:25:00|2086.9|2086.4|2083.4|2082.9|2086.9|2086.4|2083.4|2082.9|967
1697797800000|2023-10-20 10:30:00|2083.15|2082.65|2083.9|2083.4|2083.9|2083.4|2082.65|2082.15|1594
1697798100000|2023-10-20 10:35:00|2083.65|2083.15|2084.65|2084.15|2085.15|2084.65|2083.4|2082.9|651
1697798400000|2023-10-20 10:40:00|2084.52|2084.02|2083.65|2083.15|2085.15|2084.65|2083.4|2082.9|533
1697798700000|2023-10-20 10:45:00|2083.77|2083.27|2084.15|2083.65|2084.15|2083.65|2082.52|2082.02|858
1697799000000|2023-10-20 10:50:00|2084.4|2083.9|2084.9|2084.4|2085.15|2084.65|2084.15|2083.65|740
1697799300000|2023-10-20 10:55:00|2085.02|2084.52|2085.15|2084.65|2085.9|2085.4|2084.52|2084.02|816
1697799600000|2023-10-20 11:00:00|2085.4|2084.9|2085.4|2084.9|2087.02|2086.52|2084.9|2084.4|1072
1697799900000|2023-10-20 11:05:00|2085.15|2084.65|2086.65|2086.15|2087.15|2086.65|2084.65|2084.15|729
1697800200000|2023-10-20 11:10:00|2086.4|2085.9|2087.9|2087.4|2087.9|2087.4|2086.4|2085.9|620
1697800500000|2023-10-20 11:15:00|2088.15|2087.65|2089.15|2088.65|2089.65|2089.15|2087.9|2087.4|431
1697800800000|2023-10-20 11:20:00|2088.9|2088.4|2087.15|2086.65|2088.9|2088.4|2087.02|2086.52|552
1697801100000|2023-10-20 11:25:00|2087.27|2086.77|2085.65|2085.15|2087.4|2086.9|2085.4|2084.9|519
1697801400000|2023-10-20 11:30:00|2085.4|2084.9|2083.4|2082.9|2085.4|2084.9|2083.15|2082.65|707
1697801700000|2023-10-20 11:35:00|2083.65|2083.15|2085.65|2085.15|2085.9|2085.4|2082.9|2082.4|702
1697802000000|2023-10-20 11:40:00|2086.04|2085.54|2085.54|2085.04|2086.29|2085.79|2085.04|2084.54|945
1697802300000|2023-10-20 11:45:00|2085.29|2084.79|2087.29|2086.79|2088.04|2087.54|2085.29|2084.79|587
1697802600000|2023-10-20 11:50:00|2087.04|2086.54|2086.54|2086.04|2087.29|2086.79|2086.04|2085.54|589
1697802900000|2023-10-20 11:55:00|2086.41|2085.91|2086.79|2086.29|2087.54|2087.04|2085.79|2085.29|1412
1697803200000|2023-10-20 12:00:00|2086.54|2086.04|2085.04|2084.54|2086.79|2086.29|2084.29|2083.79|728
1697803500000|2023-10-20 12:05:00|2084.79|2084.29|2084.54|2084.04|2085.29|2084.79|2084.29|2083.79|1002
1697803800000|2023-10-20 12:10:00|2084.79|2084.29|2083.29|2082.79|2085.54|2085.04|2083.29|2082.79|1076
1697804100000|2023-10-20 12:15:00|2083.04|2082.54|2084.04|2083.54|2084.04|2083.54|2082.66|2082.16|733
1697804400000|2023-10-20 12:20:00|2084.29|2083.79|2082.04|2081.54|2084.79|2084.29|2082.04|2081.54|830
1697804700000|2023-10-20 12:25:00|2082.29|2081.79|2080.79|2080.29|2082.29|2081.79|2080.29|2079.79|2486
1697805000000|2023-10-20 12:30:00|2080.91|2080.41|2082.54|2082.04|2082.79|2082.29|2080.54|2080.04|789
1697805300000|2023-10-20 12:35:00|2082.41|2081.91|2081.04|2080.54|2082.79|2082.29|2081.04|2080.54|522
1697805600000|2023-10-20 12:40:00|2080.79|2080.29|2079.29|2078.79|2081.29|2080.79|2079.29|2078.79|1060
1697805900000|2023-10-20 12:45:00|2079.04|2078.54|2078.79|2078.29|2079.54|2079.04|2078.54|2078.04|852
1697806200000|2023-10-20 12:50:00|2079.04|2078.54|2078.91|2078.41|2079.54|2079.04|2078.04|2077.54|828
1697806500000|2023-10-20 12:55:00|2078.79|2078.29|2078.79|2078.29|2079.04|2078.54|2077.54|2077.04|774
1697806800000|2023-10-20 13:00:00|2079.04|2078.54|2078.54|2078.04|2079.79|2079.29|2078.04|2077.54|823
1697807100000|2023-10-20 13:05:00|2078.66|2078.16|2079.04|2078.54|2079.66|2079.16|2078.04|2077.54|739
1697807400000|2023-10-20 13:10:00|2079.29|2078.79|2081.29|2080.79|2081.54|2081.04|2079.04|2078.54|840
1697807700000|2023-10-20 13:15:00|2081.04|2080.54|2082.04|2081.54|2082.29|2081.79|2080.54|2080.04|912
1697808000000|2023-10-20 13:20:00|2081.79|2081.29|2083.54|2083.04|2083.79|2083.29|2081.29|2080.79|811
1697808300000|2023-10-20 13:25:00|2083.29|2082.79|2084.54|2084.04|2085.29|2084.79|2082.79|2082.29|707
1697808600000|2023-10-20 13:30:00|2084.29|2083.79|2086.29|2085.79|2086.79|2086.29|2083.04|2082.54|1249
1697808900000|2023-10-20 13:35:00|2086.04|2085.54|2086.04|2085.54|2087.54|2087.04|2085.04|2084.54|1383
1697809200000|2023-10-20 13:40:00|2085.79|2085.29|2086.79|2086.29|2088.54|2088.04|2085.29|2084.79|1407
1697809500000|2023-10-20 13:45:00|2087.04|2086.54|2091.29|2090.79|2091.54|2091.04|2086.29|2085.79|1803
1697809800000|2023-10-20 13:50:00|2091.16|2090.66|2089.04|2088.54|2091.54|2091.04|2087.29|2086.79|2171
1697810100000|2023-10-20 13:55:00|2089.29|2088.79|2087.79|2087.29|2090.79|2090.29|2087.79|2087.29|3358
1697810400000|2023-10-20 14:00:00|2087.54|2087.04|2084.79|2084.29|2088.04|2087.54|2084.54|2084.04|2902
1697810700000|2023-10-20 14:05:00|2084.54|2084.04|2083.16|2082.66|2085.54|2085.04|2081.54|2081.04|1857
1697811000000|2023-10-20 14:10:00|2083.38|2082.88|2082.76|2082.26|2083.76|2083.26|2082.01|2081.51|1257
1697811300000|2023-10-20 14:15:00|2082.51|2082.01|2082.51|2082.01|2083.76|2083.26|2081.51|2081.01|1141
1697811600000|2023-10-20 14:20:00|2082.26|2081.76|2080.51|2080.01|2082.51|2082.01|2080.01|2079.51|1167
1697811900000|2023-10-20 14:25:00|2080.76|2080.26|2079.51|2079.01|2081.01|2080.51|2079.51|2079.01|1233
1697812200000|2023-10-20 14:30:00|2079.76|2079.26|2082.01|2081.51|2082.01|2081.51|2078.76|2078.26|1428
1697812500000|2023-10-20 14:35:00|2082.26|2081.76|2079.26|2078.76|2082.26|2081.76|2078.76|2078.26|981
1697812800000|2023-10-20 14:40:00|2079.01|2078.51|2079.26|2078.76|2080.76|2080.26|2078.01|2077.51|1381
1697813100000|2023-10-20 14:45:00|2079.51|2079.01|2084.01|2083.51|2084.01|2083.51|2078.76|2078.26|1570
1697813400000|2023-10-20 14:50:00|2084.26|2083.76|2082.88|2082.38|2084.76|2084.26|2082.26|2081.76|1071
1697813700000|2023-10-20 14:55:00|2082.76|2082.26|2081.26|2080.76|2082.76|2082.26|2080.63|2080.13|1034
1697814000000|2023-10-20 15:00:00|2081.01|2080.51|2081.76|2081.26|2083.51|2083.01|2081.01|2080.51|1511
1697814300000|2023-10-20 15:05:00|2082.01|2081.51|2080.76|2080.26|2083.26|2082.76|2080.76|2080.26|1773
1697814600000|2023-10-20 15:10:00|2080.51|2080.01|2078.63|2078.13|2081.01|2080.51|2078.51|2078.01|2024
1697814900000|2023-10-20 15:15:00|2078.51|2078.01|2077.13|2076.63|2079.51|2079.01|2077.01|2076.51|2013
1697815200000|2023-10-20 15:20:00|2077.38|2076.88|2077.81|2076.31|2078.01|2077.51|2076.51|2076.01|2680
1697815500000|2023-10-20 15:25:00|2078.26|2076.76|2078.71|2077.21|2079.18|2077.68|2077.78|2076.28|1836
1697815800000|2023-10-20 15:30:00|2078.7|2077.2|2075.96|2074.56|2078.71|2077.21|2075.96|2074.56|290
1697816100000|2023-10-20 15:35:00|2076.08|2074.68|2078.96|2077.56|2079.21|2077.81|2076.08|2074.68|184
1697816400000|2023-10-20 15:40:00|2079.46|2078.06|2078.83|2077.43|2079.83|2078.43|2078.46|2077.06|46
1697816700000|2023-10-20 15:45:00|2078.71|2077.31|2080.71|2079.31|2080.71|2079.31|2078.21|2076.81|83
1697817000000|2023-10-20 15:50:00|2080.58|2079.18|2080.46|2079.06|2080.83|2079.43|2080.33|2078.93|15
1697817300000|2023-10-20 15:55:00|2080.33|2078.93|2080.51|2079.01|2080.51|2079.06|2080.21|2078.81|54
1697817600000|2023-10-20 16:00:00|2080.96|2079.46|2080|2078.5|2080.97|2079.47|2079.09|2077.59|0
1697817900000|2023-10-20 16:05:00|2079.99|2078.49|2079.05|2077.55|2080|2078.5|2078.59|2077.09|0
1697818200000|2023-10-20 16:10:00|2079.04|2077.54|2079.01|2077.51|2079.51|2078.01|2078.55|2077.05|0
1697818500000|2023-10-20 16:15:00|2078.56|2077.06|2079.83|2078.33|2079.83|2078.33|2078.41|2076.91|0
1697818800000|2023-10-20 16:20:00|2079.94|2078.44|2082.43|2080.93|2082.88|2081.38|2079.93|2078.43|0
1697819100000|2023-10-20 16:25:00|2082.42|2080.92|2080.16|2078.66|2082.43|2080.93|2079.65|2078.15|0
1697819400000|2023-10-20 16:30:00|2080.17|2078.67|2082.48|2080.98|2082.49|2080.99|2080.17|2078.67|0
1697819700000|2023-10-20 16:35:00|2082.03|2080.53|2082.07|2080.57|2083.45|2081.95|2081.56|2080.06|0
1697820000000|2023-10-20 16:40:00|2082.06|2080.56|2081.68|2080.18|2082.07|2080.57|2080.67|2079.17|0
1697820300000|2023-10-20 16:45:00|2081.69|2080.19|2083.12|2081.62|2083.35|2081.85|2081.69|2080.19|0
1697820600000|2023-10-20 16:50:00|2083.57|2082.07|2083.08|2081.58|2083.57|2082.07|2082.17|2080.67|0
1697820900000|2023-10-20 16:55:00|2083.07|2081.57|2084.07|2082.57|2084.54|2083.04|2082.85|2081.35|0
1697821200000|2023-10-20 17:00:00|2084.08|2082.58|2082.65|2081.15|2084.31|2082.81|2082.2|2080.7|0
1697821500000|2023-10-20 17:05:00|2083.1|2081.6|2080.78|2079.28|2083.11|2081.61|2080.77|2079.27|0
1697821800000|2023-10-20 17:10:00|2081.01|2079.51|2081.28|2079.78|2081.72|2080.22|2080.78|2079.28|0
1697822100000|2023-10-20 17:15:00|2081.05|2079.55|2085.04|2083.54|2085.51|2084.01|2080.37|2078.87|0
1697822400000|2023-10-20 17:20:00|2085.03|2083.53|2084.12|2082.62|2085.5|2084|2083.63|2082.13|0
1697822700000|2023-10-20 17:25:00|2084.11|2082.61|2083.7|2082.2|2084.17|2082.67|2083.17|2081.67|0
1697823000000|2023-10-20 17:30:00|2083.71|2082.21|2083.24|2081.74|2084.17|2082.67|2082.3|2080.8|0
1697823300000|2023-10-20 17:35:00|2083.25|2081.75|2081.87|2080.37|2083.72|2082.22|2081.87|2080.37|0
1697823600000|2023-10-20 17:40:00|2081.89|2080.39|2083.28|2081.78|2083.76|2082.26|2081.89|2080.39|0
1697823900000|2023-10-20 17:45:00|2083.73|2082.23|2081.85|2080.35|2083.74|2082.24|2081.39|2079.89|0
1697824200000|2023-10-20 17:50:00|2081.86|2080.36|2081.39|2079.89|2082.79|2081.29|2080.22|2078.72|0
1697824500000|2023-10-20 17:55:00|2081.4|2079.9|2082.8|2081.3|2082.8|2081.3|2081.38|2079.88|0
1697824800000|2023-10-20 18:00:00|2083.25|2081.75|2082.81|2081.31|2083.77|2082.27|2082.35|2080.85|0
1697825100000|2023-10-20 18:05:00|2082.82|2081.32|2082.83|2081.33|2083.29|2081.79|2081.88|2080.38|0
1697825400000|2023-10-20 18:10:00|2082.82|2081.32|2080.48|2078.98|2082.83|2081.33|2080.25|2078.75|0
1697825700000|2023-10-20 18:15:00|2080.47|2078.97|2079.07|2077.57|2080.49|2078.99|2078.59|2077.09|0
1697826000000|2023-10-20 18:20:00|2079.08|2077.58|2079.07|2077.57|2079.56|2078.06|2078.61|2077.11|0
1697826300000|2023-10-20 18:25:00|2079.08|2077.58|2079.05|2077.55|2079.53|2078.03|2078.58|2077.08|0
1697826600000|2023-10-20 18:30:00|2078.83|2077.33|2079.54|2078.04|2079.55|2078.05|2078.11|2076.61|0
1697826900000|2023-10-20 18:35:00|2079.09|2077.59|2078.61|2077.11|2080.05|2078.55|2078.6|2077.1|0
1697827200000|2023-10-20 18:40:00|2078.6|2077.1|2079.49|2077.99|2079.49|2077.99|2077.65|2076.15|0
1697827500000|2023-10-20 18:45:00|2079.48|2077.98|2079.03|2077.53|2079.97|2078.47|2078.56|2077.06|0
1697827800000|2023-10-20 18:50:00|2079.04|2077.54|2079.48|2077.98|2079.51|2078.01|2078.55|2077.05|0
1697828100000|2023-10-20 18:55:00|2079.49|2077.99|2079.07|2077.57|2080.49|2078.99|2079.05|2077.55|0
1697828400000|2023-10-20 19:00:00|2079.3|2077.8|2079.54|2078.04|2080.5|2079|2079.06|2077.56|0
1697828700000|2023-10-20 19:05:00|2079.55|2078.05|2079.04|2077.54|2080.47|2078.97|2079.04|2077.54|0
1697829000000|2023-10-20 19:10:00|2078.82|2077.32|2078.45|2076.95|2079.52|2078.02|2077.5|2076|0
1697829300000|2023-10-20 19:15:00|2078.44|2076.94|2079.88|2078.38|2079.89|2078.39|2077.98|2076.48|0
1697829600000|2023-10-20 19:20:00|2079.87|2078.37|2077.97|2076.47|2079.87|2078.37|2077.51|2076.01|0
1697829900000|2023-10-20 19:25:00|2077.52|2076.02|2078.45|2076.95|2078.45|2076.95|2076.57|2075.07|0
1697830200000|2023-10-20 19:30:00|2078.46|2076.96|2078.9|2077.4|2079.37|2077.87|2078.43|2076.93|0
1697830500000|2023-10-20 19:35:00|2078.89|2077.39|2077.98|2076.48|2079.36|2077.86|2077.95|2076.45|0
1697830800000|2023-10-20 19:40:00|2077.97|2076.47|2076.99|2075.49|2077.97|2076.47|2076.54|2075.04|0
1697831100000|2023-10-20 19:45:00|2076.98|2075.48|2076.86|2075.36|2077.77|2076.27|2076.8|2075.3|0
1697831400000|2023-10-20 19:50:00|2076.85|2075.35|2075.85|2074.35|2076.85|2075.35|2075.4|2073.9|0
1697831700000|2023-10-20 19:55:00|2075.86|2074.36|2075.83|2074.33|2077.46|2075.96|2075.82|2074.32|0
1697832000000|2023-10-20 20:00:00|2075.84|2074.34|2075.66|2074.16|2076.6|2075.1|2075.16|2073.66|0
1697832300000|2023-10-20 20:05:00|2075.84|2074.34|2075.52|2074.02|2077.28|2075.78|2075.42|2073.92|0
1697832600000|2023-10-20 20:10:00|2075.51|2074.01|2075.07|2073.57|2075.52|2074.02|2075.07|2073.57|0
1697832900000|2023-10-20 20:15:00|2075.08|2073.58|2074.62|2073.12|2075.4|2073.9|2074.33|2072.83|0
1697833200000|2023-10-20 20:20:00|2074.71|2073.21|2075.68|2074.18|2075.82|2074.32|2074.71|2073.21|0
1697833500000|2023-10-20 20:25:00|2075.69|2074.19|2076.05|2074.55|2076.24|2074.74|2075.69|2074.19|0
1697833800000|2023-10-20 20:30:00|2076.14|2074.64|2075.68|2074.18|2076.14|2074.64|2075.68|2074.18|0
1697834100000|2023-10-20 20:35:00|2075.59|2074.09|2074.98|2073.48|2075.6|2074.1|2074.98|2073.48|0
1697834400000|2023-10-20 20:40:00|2074.89|2073.39|2075.12|2073.62|2075.31|2073.81|2074.89|2073.39|0
1697834700000|2023-10-20 20:45:00|2075.21|2073.71|2075.58|2074.08|2075.63|2074.13|2075.12|2073.62|0
1697835000000|2023-10-20 20:50:00|2075.59|2074.09|2075.54|2074.04|2075.86|2074.36|2075.54|2074.04|0
1697835300000|2023-10-20 20:55:00|2075.49|2073.99|2074.84|2073.34|2075.77|2074.27|2074.71|2073.21|0
1698012000000|2023-10-22 22:00:00|2075.78|2074.28|2078.95|2077.45|2080.38|2078.88|2075.69|2074.19|0
1698012300000|2023-10-22 22:05:00|2079.04|2077.54|2078.86|2077.36|2079.83|2078.33|2078.53|2077.03|0
1698012600000|2023-10-22 22:10:00|2078.81|2077.31|2079.75|2078.25|2080.07|2078.57|2078.64|2077.14|0
1698012900000|2023-10-22 22:15:00|2079.66|2078.16|2078.78|2077.28|2079.98|2078.48|2078.78|2077.28|0
1698013200000|2023-10-22 22:20:00|2078.82|2077.32|2078.87|2077.37|2079.19|2077.69|2078.78|2077.28|0
1698013500000|2023-10-22 22:25:00|2078.82|2077.32|2078.78|2077.28|2078.96|2077.46|2078.78|2077.28|0
1698013800000|2023-10-22 22:30:00|2078.87|2077.37|2078.87|2077.37|2079.19|2077.69|2078.64|2077.14|0
1698014100000|2023-10-22 22:35:00|2078.96|2077.46|2078.08|2076.58|2079.19|2077.69|2077.76|2076.26|0
1698014400000|2023-10-22 22:40:00|2077.99|2076.49|2078.22|2076.72|2078.45|2076.95|2077.9|2076.4|0
1698014700000|2023-10-22 22:45:00|2078.23|2076.73|2078.45|2076.95|2078.87|2077.37|2078.23|2076.73|0
1698015000000|2023-10-22 22:50:00|2078.32|2076.82|2078.66|2077.16|2078.8|2077.3|2078.32|2076.82|0
1698015300000|2023-10-22 22:55:00|2078.8|2077.3|2079.45|2077.95|2079.45|2077.95|2078.66|2077.16|0
1698015600000|2023-10-22 23:00:00|2079.44|2077.94|2079.2|2077.7|2079.44|2077.94|2079.15|2077.65|0
1698015900000|2023-10-22 23:05:00|2079.21|2077.71|2079.67|2078.17|2079.67|2078.17|2079.2|2077.7|0
1698016200000|2023-10-22 23:10:00|2079.76|2078.26|2079.67|2078.17|2079.99|2078.49|2079.67|2078.17|0
1698016500000|2023-10-22 23:15:00|2079.76|2078.26|2079.44|2077.94|2079.9|2078.4|2079.44|2077.94|0
1698016800000|2023-10-22 23:20:00|2079.43|2077.93|2078.66|2077.16|2079.67|2078.17|2078.66|2077.16|0
1698017100000|2023-10-22 23:25:00|2078.67|2077.17|2078.43|2076.93|2078.76|2077.26|2078.2|2076.7|0
1698017400000|2023-10-22 23:30:00|2078.34|2076.84|2078.53|2077.03|2078.89|2077.39|2078.2|2076.7|0
1698017700000|2023-10-22 23:35:00|2078.52|2077.02|2078.76|2077.26|2078.89|2077.39|2078.43|2076.93|0
1698018000000|2023-10-22 23:40:00|2078.8|2077.3|2079.08|2077.58|2079.22|2077.72|2078.76|2077.26|0
1698018300000|2023-10-22 23:45:00|2079.17|2077.67|2078.99|2077.49|2079.22|2077.72|2078.62|2077.12|0
1698018600000|2023-10-22 23:50:00|2079|2077.5|2079.54|2078.04|2079.96|2078.46|2079|2077.5|0
1698018900000|2023-10-22 23:55:00|2079.59|2078.09|2079.96|2078.46|2080.1|2078.6|2079.54|2078.04|0
1698019200000|2023-10-23 00:00:00|2079.87|2078.37|2079.99|2078.49|2080.41|2078.91|2079.64|2078.14|0
1698019500000|2023-10-23 00:05:00|2079.9|2078.4|2080.08|2078.58|2080.31|2078.81|2079.9|2078.4|0
1698019800000|2023-10-23 00:10:00|2079.99|2078.49|2079.77|2078.27|2080.31|2078.81|2079.59|2078.09|0
1698020100000|2023-10-23 00:15:00|2079.64|2078.14|2079.61|2078.11|2081.43|2079.93|2079.17|2077.67|0
1698020400000|2023-10-23 00:20:00|2079.6|2078.1|2079.15|2077.65|2080.51|2079.01|2078.7|2077.2|0
1698020700000|2023-10-23 00:25:00|2078.7|2077.2|2078.24|2076.74|2078.7|2077.2|2077.78|2076.28|0
1698021000000|2023-10-23 00:30:00|2078.23|2076.73|2079.15|2077.65|2079.15|2077.65|2077.78|2076.28|0
1698021300000|2023-10-23 00:35:00|2078.93|2077.43|2079.59|2078.09|2079.59|2078.09|2078.69|2077.19|0
1698021600000|2023-10-23 00:40:00|2079.14|2077.64|2078.68|2077.18|2080.05|2078.55|2078.24|2076.74|0
1698021900000|2023-10-23 00:45:00|2078.69|2077.19|2079.15|2077.65|2079.61|2078.11|2078.69|2077.19|0
1698022200000|2023-10-23 00:50:00|2078.7|2077.2|2079.15|2077.65|2079.15|2077.65|2078.24|2076.74|0
1698022500000|2023-10-23 00:55:00|2079.16|2077.66|2079.16|2077.66|2079.17|2077.67|2078.7|2077.2|0
1698022800000|2023-10-23 01:00:00|2079.17|2077.67|2078.71|2077.21|2079.17|2077.67|2078.71|2077.21|0
1698023100000|2023-10-23 01:05:00|2078.7|2077.2|2078.26|2076.76|2079.17|2077.67|2078.25|2076.75|0
1698023400000|2023-10-23 01:10:00|2078.25|2076.75|2077.8|2076.3|2078.72|2077.22|2077.8|2076.3|0
1698023700000|2023-10-23 01:15:00|2077.81|2076.31|2077.79|2076.29|2078.26|2076.76|2077.36|2075.86|0
1698024000000|2023-10-23 01:20:00|2077.8|2076.3|2077.79|2076.29|2078.24|2076.74|2077.34|2075.84|0
1698024300000|2023-10-23 01:25:00|2077.57|2076.07|2077.34|2075.84|2077.8|2076.3|2077.34|2075.84|0
1698024600000|2023-10-23 01:30:00|2077.35|2075.85|2078.26|2076.76|2078.26|2076.76|2077.35|2075.85|0
1698024900000|2023-10-23 01:35:00|2078.27|2076.77|2078.96|2077.46|2079.19|2077.69|2078.27|2076.77|0
1698025200000|2023-10-23 01:40:00|2079.18|2077.68|2078.72|2077.22|2079.19|2077.69|2078.72|2077.22|0
1698025500000|2023-10-23 01:45:00|2078.73|2077.23|2078.72|2077.22|2079.18|2077.68|2078.72|2077.22|0
1698025800000|2023-10-23 01:50:00|2078.73|2077.23|2078.73|2077.23|2079.18|2077.68|2078.73|2077.23|0
1698026100000|2023-10-23 01:55:00|2078.72|2077.22|2078.27|2076.77|2078.73|2077.23|2078.27|2076.77|0
1698026400000|2023-10-23 02:00:00|2077.82|2076.32|2079.16|2077.66|2079.62|2078.12|2077.81|2076.31|0
1698026700000|2023-10-23 02:05:00|2079.61|2078.11|2079.15|2077.65|2079.61|2078.11|2078.93|2077.43|0
1698027000000|2023-10-23 02:10:00|2079.14|2077.64|2079.14|2077.64|2079.15|2077.65|2079.14|2077.64|0
1698027300000|2023-10-23 02:15:00|2079.13|2077.63|2079.14|2077.64|2079.14|2077.64|2079.13|2077.63|0
1698027600000|2023-10-23 02:20:00|2079.13|2077.63|2079.1|2077.6|2079.59|2078.09|2079.1|2077.6|0
1698027900000|2023-10-23 02:25:00|2079.09|2077.59|2079.08|2077.58|2079.1|2077.6|2079.08|2077.58|0
1698028200000|2023-10-23 02:30:00|2079.09|2077.59|2079.09|2077.59|2079.09|2077.59|2079.08|2077.58|0
1698028500000|2023-10-23 02:35:00|2079.08|2077.58|2079.08|2077.58|2079.09|2077.59|2079.08|2077.58|0
1698028800000|2023-10-23 02:40:00|2078.85|2077.35|2079.08|2077.58|2079.08|2077.58|2078.85|2077.35|0
1698029100000|2023-10-23 02:45:00|2079.07|2077.57|2079.08|2077.58|2079.08|2077.58|2079.07|2077.57|0
1698029400000|2023-10-23 02:50:00|2079.07|2077.57|2077.73|2076.23|2079.08|2077.58|2077.73|2076.23|0
1698029700000|2023-10-23 02:55:00|2077.51|2076.01|2077.28|2075.78|2077.74|2076.24|2077.28|2075.78|0
1698030000000|2023-10-23 03:00:00|2077.29|2075.79|2078.65|2077.15|2079.1|2077.6|2077.29|2075.79|0
1698030300000|2023-10-23 03:05:00|2078.88|2077.38|2079.12|2077.62|2079.12|2077.62|2078.65|2077.15|0
1698030600000|2023-10-23 03:10:00|2079.57|2078.07|2080.02|2078.52|2080.02|2078.52|2079.57|2078.07|0
1698030900000|2023-10-23 03:15:00|2079.57|2078.07|2079.57|2078.07|2080.02|2078.52|2079.56|2078.06|0
1698031200000|2023-10-23 03:20:00|2080.02|2078.52|2080.02|2078.52|2080.03|2078.53|2080.02|2078.52|0
1698031500000|2023-10-23 03:25:00|2079.57|2078.07|2080.03|2078.53|2080.48|2078.98|2079.57|2078.07|0
1698031800000|2023-10-23 03:30:00|2080.26|2078.76|2079.57|2078.07|2080.26|2078.76|2079.12|2077.62|0
1698032100000|2023-10-23 03:35:00|2079.13|2077.63|2079.12|2077.62|2079.58|2078.08|2079.12|2077.62|0
1698032400000|2023-10-23 03:40:00|2079.35|2077.85|2080.03|2078.53|2080.03|2078.53|2079.35|2077.85|0
1698032700000|2023-10-23 03:45:00|2079.81|2078.31|2079.58|2078.08|2080.03|2078.53|2079.58|2078.08|0
1698033000000|2023-10-23 03:50:00|2079.8|2078.3|2079.58|2078.08|2080.02|2078.52|2079.57|2078.07|0
1698033300000|2023-10-23 03:55:00|2079.57|2078.07|2078.21|2076.71|2079.58|2078.08|2078.21|2076.71|0
1698033600000|2023-10-23 04:00:00|2077.76|2076.26|2078.67|2077.17|2079.12|2077.62|2077.76|2076.26|0
1698033900000|2023-10-23 04:05:00|2078.68|2077.18|2078.67|2077.17|2078.68|2077.18|2078.67|2077.17|0
1698034200000|2023-10-23 04:10:00|2078.68|2077.18|2078.68|2077.18|2078.69|2077.19|2078.67|2077.17|0
1698034500000|2023-10-23 04:15:00|2078.23|2076.73|2078.68|2077.18|2078.68|2077.18|2078.23|2076.73|0
1698034800000|2023-10-23 04:20:00|2079.13|2077.63|2079.13|2077.63|2079.14|2077.64|2078.68|2077.18|0
1698035100000|2023-10-23 04:25:00|2078.68|2077.18|2079.35|2077.85|2079.58|2078.08|2078.68|2077.18|0
1698035400000|2023-10-23 04:30:00|2079.58|2078.08|2079.13|2077.63|2079.59|2078.09|2079.13|2077.63|0
1698035700000|2023-10-23 04:35:00|2079.12|2077.62|2077.78|2076.28|2079.12|2077.62|2077.77|2076.27|0
1698036000000|2023-10-23 04:40:00|2077.77|2076.27|2077.77|2076.27|2078.68|2077.18|2077.31|2075.81|0
1698036300000|2023-10-23 04:45:00|2078|2076.5|2078.23|2076.73|2078.23|2076.73|2078|2076.5|0
1698036600000|2023-10-23 04:50:00|2078.68|2077.18|2079.13|2077.63|2079.58|2078.08|2078.67|2077.17|0
1698036900000|2023-10-23 04:55:00|2078.9|2077.4|2078.68|2077.18|2079.58|2078.08|2078.68|2077.18|0
1698037200000|2023-10-23 05:00:00|2078.69|2077.19|2079.7|2078.2|2079.7|2078.2|2078.68|2077.18|0
1698037500000|2023-10-23 05:05:00|2080.15|2078.65|2080.2|2078.7|2081.13|2079.63|2079.7|2078.2|0
1698037800000|2023-10-23 05:10:00|2080.21|2078.71|2079.37|2077.87|2080.24|2078.74|2079.34|2077.84|0
1698038100000|2023-10-23 05:15:00|2079.38|2077.88|2079.82|2078.32|2079.82|2078.32|2078.91|2077.41|0
1698038400000|2023-10-23 05:20:00|2079.83|2078.33|2079.83|2078.33|2080.28|2078.78|2079.82|2078.32|0
1698038700000|2023-10-23 05:25:00|2080.28|2078.78|2081.18|2079.68|2081.19|2079.69|2080.28|2078.78|0
1698039000000|2023-10-23 05:30:00|2081.19|2079.69|2081.19|2079.69|2081.63|2080.13|2081.18|2079.68|0
1698039300000|2023-10-23 05:35:00|2080.74|2079.24|2082.07|2080.57|2082.16|2080.66|2080.73|2079.23|0
1698039600000|2023-10-23 05:40:00|2082.06|2080.56|2081.6|2080.1|2082.06|2080.56|2081.6|2080.1|0
1698039900000|2023-10-23 05:45:00|2081.61|2080.11|2082.06|2080.56|2082.06|2080.56|2081.16|2079.66|0
1698040200000|2023-10-23 05:50:00|2082.07|2080.57|2081.6|2080.1|2082.07|2080.57|2081.6|2080.1|0
1698040500000|2023-10-23 05:55:00|2081.38|2079.88|2081.59|2080.09|2082.05|2080.55|2081.15|2079.65|0
1698040800000|2023-10-23 06:00:00|2081.6|2080.1|2082.17|2080.67|2082.51|2081.01|2080.24|2078.74|0
1698041100000|2023-10-23 06:05:00|2082.18|2080.68|2082.16|2080.66|2082.63|2081.13|2081.72|2080.22|0
1698041400000|2023-10-23 06:10:00|2082.17|2080.67|2081.71|2080.21|2082.62|2081.12|2081.71|2080.21|0
1698041700000|2023-10-23 06:15:00|2082.16|2080.66|2081.75|2080.25|2082.16|2080.66|2081.25|2079.75|0
1698042000000|2023-10-23 06:20:00|2081.76|2080.26|2084.06|2082.56|2084.51|2083.01|2081.76|2080.26|0
1698042300000|2023-10-23 06:25:00|2083.61|2082.11|2084.51|2083.01|2084.51|2083.01|2083.61|2082.11|0
1698042600000|2023-10-23 06:30:00|2084.96|2083.46|2084.33|2082.93|2085.08|2083.68|2083.33|2081.93|102
1698042900000|2023-10-23 06:35:00|2084.71|2083.31|2086.33|2084.93|2086.33|2084.93|2084.71|2083.31|28
1698043200000|2023-10-23 06:40:00|2086.21|2084.81|2085.96|2084.56|2086.21|2084.81|2085.96|2084.56|16
1698043500000|2023-10-23 06:45:00|2085.71|2084.31|2085.33|2083.93|2085.71|2084.31|2084.96|2083.56|24
1698043800000|2023-10-23 06:50:00|2085.83|2084.43|2085.83|2084.43|2085.83|2084.43|2085.58|2084.18|20
1698044100000|2023-10-23 06:55:00|2085.88|2084.38|2082.33|2080.83|2085.88|2084.38|2082.33|2080.83|0
1698044400000|2023-10-23 07:00:00|2081.88|2080.38|2084.26|2083.76|2087.76|2087.26|2080.98|2079.48|5178
1698044700000|2023-10-23 07:05:00|2084.01|2083.51|2085.51|2085.01|2088.26|2087.76|2084.01|2083.51|3224
1698045000000|2023-10-23 07:10:00|2085.76|2085.26|2082.26|2081.76|2086.01|2085.51|2081.26|2080.76|2393
1698045300000|2023-10-23 07:15:00|2082.13|2081.63|2082.13|2081.63|2084.76|2084.26|2081.26|2080.76|1588
1698045600000|2023-10-23 07:20:00|2082.26|2081.76|2081.51|2081.01|2084.76|2084.26|2079.76|2079.26|913
1698045900000|2023-10-23 07:25:00|2081.26|2080.76|2079.51|2079.01|2083.01|2082.51|2079.26|2078.76|1150
1698046200000|2023-10-23 07:30:00|2079.26|2078.76|2077.76|2077.26|2080.01|2079.51|2076.76|2076.26|1562
1698046500000|2023-10-23 07:35:00|2077.88|2077.38|2075.51|2075.01|2079.01|2078.51|2075.26|2074.76|1213
1698046800000|2023-10-23 07:40:00|2075.65|2075.15|2074.9|2074.4|2077.15|2076.65|2073.9|2073.4|1208
1698047100000|2023-10-23 07:45:00|2074.77|2074.27|2076.4|2075.9|2077.9|2077.4|2073.65|2073.15|1194
1698047400000|2023-10-23 07:50:00|2076.15|2075.65|2072.15|2071.65|2076.9|2076.4|2072.15|2071.65|1330
1698047700000|2023-10-23 07:55:00|2072.02|2071.52|2070.9|2070.4|2073.65|2073.15|2070.9|2070.4|1231
1698048000000|2023-10-23 08:00:00|2071.4|2070.9|2070.15|2069.65|2073.4|2072.9|2068.4|2067.9|1711
1698048300000|2023-10-23 08:05:00|2070.4|2069.9|2071.65|2071.15|2073.9|2073.4|2070.4|2069.9|1067
1698048600000|2023-10-23 08:10:00|2071.4|2070.9|2074.9|2074.4|2074.9|2074.4|2070.9|2070.4|1247
1698048900000|2023-10-23 08:15:00|2074.77|2074.27|2075.4|2074.9|2076.65|2076.15|2074.15|2073.65|1210
1698049200000|2023-10-23 08:20:00|2075.52|2075.02|2077.15|2076.65|2077.4|2076.9|2074.4|2073.9|1263
1698049500000|2023-10-23 08:25:00|2076.65|2076.15|2077.65|2077.15|2078.15|2077.65|2076.15|2075.65|1044
1698049800000|2023-10-23 08:30:00|2077.4|2076.9|2076.9|2076.4|2078.4|2077.9|2073.4|2072.9|1372
1698050100000|2023-10-23 08:35:00|2077.15|2076.65|2079.4|2078.9|2079.65|2079.15|2076.65|2076.15|910
1698050400000|2023-10-23 08:40:00|2079.65|2079.15|2078.9|2078.4|2080.15|2079.65|2078.15|2077.65|598
1698050700000|2023-10-23 08:45:00|2078.65|2078.15|2078.15|2077.65|2080.4|2079.9|2078.15|2077.65|618
1698051000000|2023-10-23 08:50:00|2078.4|2077.9|2075.9|2075.4|2079.4|2078.9|2075.4|2074.9|915
1698051300000|2023-10-23 08:55:00|2075.77|2075.27|2076.15|2075.65|2078.15|2077.65|2075.27|2074.77|618
1698051600000|2023-10-23 09:00:00|2076.4|2075.9|2073.65|2073.15|2076.4|2075.9|2073.4|2072.9|842
1698051900000|2023-10-23 09:05:00|2073.52|2073.02|2072.15|2071.65|2074.15|2073.65|2072.15|2071.65|846
1698052200000|2023-10-23 09:10:00|2072.02|2071.52|2070.65|2070.15|2073.4|2072.9|2070.4|2069.9|658
1698052500000|2023-10-23 09:15:00|2070.9|2070.4|2072.9|2072.4|2074.15|2073.65|2070.52|2070.02|826
1698052800000|2023-10-23 09:20:00|2072.65|2072.15|2071.9|2071.4|2073.15|2072.65|2071.4|2070.9|705
1698053100000|2023-10-23 09:25:00|2071.65|2071.15|2069.77|2069.27|2071.9|2071.4|2069.65|2069.15|782
1698053400000|2023-10-23 09:30:00|2069.9|2069.4|2062.65|2062.15|2070.15|2069.65|2059.02|2058.52|4993
1698053700000|2023-10-23 09:35:00|2062.9|2062.4|2059.4|2058.9|2063.9|2063.4|2059.02|2058.52|1793
1698054000000|2023-10-23 09:40:00|2059.15|2058.65|2059.65|2059.15|2061.4|2060.9|2056.65|2056.15|1947
1698054300000|2023-10-23 09:45:00|2059.4|2058.9|2058.65|2058.15|2060.02|2059.52|2056.4|2055.9|1070
1698054600000|2023-10-23 09:50:00|2058.77|2058.27|2059.9|2059.4|2060.9|2060.4|2057.9|2057.4|1697
1698054900000|2023-10-23 09:55:00|2059.65|2059.15|2057.15|2056.65|2060.65|2060.15|2056.9|2056.4|1007
1698055200000|2023-10-23 10:00:00|2056.9|2056.4|2063.4|2062.9|2063.4|2062.9|2056.9|2056.4|2046
1698055500000|2023-10-23 10:05:00|2063.27|2062.77|2063.15|2062.65|2063.65|2063.15|2060.52|2060.02|892
1698055800000|2023-10-23 10:10:00|2062.9|2062.4|2063.15|2062.65|2063.9|2063.4|2061.9|2061.4|841
1698056100000|2023-10-23 10:15:00|2063.4|2062.9|2063.65|2063.15|2065.65|2065.15|2063.15|2062.65|1562
1698056400000|2023-10-23 10:20:00|2063.77|2063.27|2062.65|2062.15|2063.77|2063.27|2062.65|2062.15|890
1698056700000|2023-10-23 10:25:00|2062.9|2062.4|2063.9|2063.4|2064.4|2063.9|2062.9|2062.4|1001
1698057000000|2023-10-23 10:30:00|2064.15|2063.65|2065.65|2065.15|2065.9|2065.4|2063.9|2063.4|1088
1698057300000|2023-10-23 10:35:00|2065.4|2064.9|2065.65|2065.15|2066.4|2065.9|2064.65|2064.15|778
1698057600000|2023-10-23 10:40:00|2065.4|2064.9|2066.15|2065.65|2067.15|2066.65|2064.4|2063.9|701
1698057900000|2023-10-23 10:45:00|2066.27|2065.77|2066.9|2066.4|2066.9|2066.4|2065.02|2064.52|664
1698058200000|2023-10-23 10:50:00|2066.65|2066.15|2066.65|2066.15|2067.65|2067.15|2066.4|2065.9|686
1698058500000|2023-10-23 10:55:00|2066.4|2065.9|2065.65|2065.15|2066.65|2066.15|2065.65|2065.15|484
1698058800000|2023-10-23 11:00:00|2065.9|2065.4|2065.65|2065.15|2066.9|2066.4|2065.4|2064.9|552
1698059100000|2023-10-23 11:05:00|2065.9|2065.4|2061.9|2061.4|2066.15|2065.65|2061.9|2061.4|1612
1698059400000|2023-10-23 11:10:00|2062.02|2061.52|2060.02|2059.52|2062.77|2062.27|2059.4|2058.9|1395
1698059700000|2023-10-23 11:15:00|2059.9|2059.4|2061.9|2061.4|2061.9|2061.4|2059.9|2059.4|1019
1698060000000|2023-10-23 11:20:00|2062.15|2061.65|2063.65|2063.15|2063.9|2063.4|2062.15|2061.65|1029
1698060300000|2023-10-23 11:25:00|2063.4|2062.9|2060.9|2060.4|2063.4|2062.9|2060.52|2060.02|588
1698060600000|2023-10-23 11:30:00|2061.15|2060.65|2061.15|2060.65|2062.15|2061.65|2059.9|2059.4|785
1698060900000|2023-10-23 11:35:00|2061.4|2060.9|2063.02|2062.52|2063.15|2062.65|2059.4|2058.9|803
1698061200000|2023-10-23 11:40:00|2063.15|2062.65|2064.9|2064.4|2065.02|2064.52|2062.4|2061.9|504
1698061500000|2023-10-23 11:45:00|2064.65|2064.15|2063.15|2062.65|2064.65|2064.15|2062.65|2062.15|470
1698061800000|2023-10-23 11:50:00|2063.4|2062.9|2062.27|2061.77|2063.65|2063.15|2061.9|2061.4|413
1698062100000|2023-10-23 11:55:00|2062.4|2061.9|2056.9|2056.4|2062.4|2061.9|2056.9|2056.4|862
1698062400000|2023-10-23 12:00:00|2057.15|2056.65|2053.2|2052.7|2058.4|2057.9|2052.32|2051.82|1435
1698062700000|2023-10-23 12:05:00|2053.32|2052.82|2054.82|2054.32|2056.2|2055.7|2052.95|2052.45|1137
1698063000000|2023-10-23 12:10:00|2054.7|2054.2|2055.32|2054.82|2056.7|2056.2|2054.7|2054.2|971
1698063300000|2023-10-23 12:15:00|2055.2|2054.7|2059.95|2059.45|2059.95|2059.45|2054.95|2054.45|927
1698063600000|2023-10-23 12:20:00|2059.7|2059.2|2060.95|2060.45|2062.45|2061.95|2059.7|2059.2|701
1698063900000|2023-10-23 12:25:00|2061.2|2060.7|2060.45|2059.95|2062.95|2062.45|2060.45|2059.95|983
1698064200000|2023-10-23 12:30:00|2060.32|2059.82|2060.45|2059.95|2060.95|2060.45|2059.2|2058.7|783
1698064500000|2023-10-23 12:35:00|2060.2|2059.7|2061.2|2060.7|2062.2|2061.7|2059.95|2059.45|626
1698064800000|2023-10-23 12:40:00|2061.32|2060.82|2061.7|2061.2|2062.7|2062.2|2061.2|2060.7|483
1698065100000|2023-10-23 12:45:00|2061.82|2061.32|2059.7|2059.2|2062.2|2061.7|2058.95|2058.45|578
1698065400000|2023-10-23 12:50:00|2059.45|2058.95|2058.7|2058.2|2060.7|2060.2|2058.7|2058.2|626
1698065700000|2023-10-23 12:55:00|2058.95|2058.45|2058.95|2058.45|2059.7|2059.2|2058.2|2057.7|658
1698066000000|2023-10-23 13:00:00|2059.2|2058.7|2059.95|2059.45|2060.57|2060.07|2058.7|2058.2|854
1698066300000|2023-10-23 13:05:00|2060.2|2059.7|2060.2|2059.7|2061.2|2060.7|2059.95|2059.45|653
1698066600000|2023-10-23 13:10:00|2060.32|2059.82|2058.95|2058.45|2060.45|2059.95|2058.45|2057.95|592
1698066900000|2023-10-23 13:15:00|2058.82|2058.32|2058.2|2057.7|2059.2|2058.7|2057.45|2056.95|692
1698067200000|2023-10-23 13:20:00|2057.95|2057.45|2056.07|2055.57|2058.2|2057.7|2055.45|2054.95|885
1698067500000|2023-10-23 13:25:00|2055.7|2055.2|2056.2|2055.7|2056.7|2056.2|2054.7|2054.2|872
1698067800000|2023-10-23 13:30:00|2056.45|2055.95|2058.7|2058.2|2058.82|2058.32|2055.2|2054.7|1447
1698068100000|2023-10-23 13:35:00|2058.95|2058.45|2055.2|2054.7|2058.95|2058.45|2054.45|2053.95|1039
1698068400000|2023-10-23 13:40:00|2054.95|2054.45|2052.2|2051.7|2055.45|2054.95|2051.7|2051.2|1315
1698068700000|2023-10-23 13:45:00|2052.45|2051.95|2058.95|2058.45|2059.2|2058.7|2051.7|2051.2|1208
1698069000000|2023-10-23 13:50:00|2059.07|2058.57|2057.95|2057.45|2059.7|2059.2|2056.2|2055.7|1053
1698069300000|2023-10-23 13:55:00|2058.07|2057.57|2059.2|2058.7|2060.7|2060.2|2056.95|2056.45|1552
1698069600000|2023-10-23 14:00:00|2059.07|2058.57|2059.7|2059.2|2059.95|2059.45|2057.45|2056.95|1691
1698069900000|2023-10-23 14:05:00|2059.82|2059.32|2061.2|2060.7|2061.45|2060.95|2059.07|2058.57|1305
1698070200000|2023-10-23 14:10:00|2060.95|2060.45|2062.45|2061.95|2063.95|2063.45|2060.95|2060.45|1084
1698070500000|2023-10-23 14:15:00|2062.2|2061.7|2062.45|2061.95|2062.7|2062.2|2059.95|2059.45|1398
1698070800000|2023-10-23 14:20:00|2062.7|2062.2|2062.57|2062.07|2063.45|2062.95|2061.7|2061.2|1449
1698071100000|2023-10-23 14:25:00|2062.45|2061.95|2062.45|2061.95|2063.07|2062.57|2062.2|2061.7|911
1698071400000|2023-10-23 14:30:00|2062.2|2061.7|2059.7|2059.2|2062.95|2062.45|2058.45|2057.95|1272
1698071700000|2023-10-23 14:35:00|2059.45|2058.95|2061.45|2060.95|2061.7|2061.2|2058.2|2057.7|1326
1698072000000|2023-10-23 14:40:00|2061.32|2060.82|2063.45|2062.95|2063.95|2063.45|2060.95|2060.45|861
1698072300000|2023-10-23 14:45:00|2063.57|2063.07|2063.95|2063.45|2064.7|2064.2|2062.95|2062.45|1344
1698072600000|2023-10-23 14:50:00|2064.2|2063.7|2062.2|2061.7|2064.7|2064.2|2062.2|2061.7|959
1698072900000|2023-10-23 14:55:00|2062.32|2061.82|2062.95|2062.45|2063.45|2062.95|2061.45|2060.95|1505
1698073200000|2023-10-23 15:00:00|2062.82|2062.32|2062.7|2062.2|2063.45|2062.95|2061.2|2060.7|1857
1698073500000|2023-10-23 15:05:00|2062.95|2062.45|2063.7|2063.2|2064.45|2063.95|2062.45|2061.95|1230
1698073800000|2023-10-23 15:10:00|2063.95|2063.45|2065.2|2064.7|2065.2|2064.7|2063.7|2063.2|986
1698074100000|2023-10-23 15:15:00|2064.95|2064.45|2066.07|2065.57|2066.2|2065.7|2064.07|2063.57|2037
1698074400000|2023-10-23 15:20:00|2066.2|2065.7|2065.9|2064.4|2066.95|2066.45|2064.7|2064.2|3474
1698074700000|2023-10-23 15:25:00|2065.91|2064.41|2065.03|2063.53|2066.39|2064.89|2064.99|2063.49|1673
1698075000000|2023-10-23 15:30:00|2065.04|2063.54|2065.15|2063.75|2065.9|2064.5|2064.65|2063.25|1827
1698075300000|2023-10-23 15:35:00|2065.52|2064.12|2067.02|2065.62|2067.9|2066.5|2065.52|2064.12|436
1698075600000|2023-10-23 15:40:00|2066.9|2065.5|2064.27|2062.87|2066.9|2065.5|2064.27|2062.87|52
1698075900000|2023-10-23 15:45:00|2064.77|2063.37|2064.27|2062.87|2064.77|2063.37|2064.15|2062.75|22
1698076200000|2023-10-23 15:50:00|2064.15|2062.75|2063.4|2062|2064.27|2062.87|2063.02|2061.62|17
1698076500000|2023-10-23 15:55:00|2063.27|2061.87|2064.32|2062.82|2064.32|2062.87|2062.4|2061|25
1698076800000|2023-10-23 16:00:00|2063.88|2062.38|2062.97|2061.47|2064.33|2062.83|2062.95|2061.45|0
1698077100000|2023-10-23 16:05:00|2062.96|2061.46|2064.35|2062.85|2064.36|2062.86|2062.96|2061.46|0
1698077400000|2023-10-23 16:10:00|2064.36|2062.86|2063.88|2062.38|2064.36|2062.86|2063.42|2061.92|0
1698077700000|2023-10-23 16:15:00|2063.65|2062.15|2062.02|2060.52|2063.89|2062.39|2062.02|2060.52|0
1698078000000|2023-10-23 16:20:00|2062.01|2060.51|2063.46|2061.96|2063.46|2061.96|2061.54|2060.04|0
1698078300000|2023-10-23 16:25:00|2063.45|2061.95|2063.47|2061.97|2063.49|2061.99|2063|2061.5|0
1698078600000|2023-10-23 16:30:00|2063.48|2061.98|2063.59|2062.09|2064.07|2062.57|2063.13|2061.63|0
1698078900000|2023-10-23 16:35:00|2063.58|2062.08|2064.51|2063.01|2064.53|2063.03|2063.58|2062.08|0
1698079200000|2023-10-23 16:40:00|2064.52|2063.02|2063.6|2062.1|2064.52|2063.02|2063.6|2062.1|0
1698079500000|2023-10-23 16:45:00|2063.61|2062.11|2063.64|2062.14|2064.09|2062.59|2063.18|2061.68|0
1698079800000|2023-10-23 16:50:00|2063.65|2062.15|2063.71|2062.21|2064.15|2062.65|2063.65|2062.15|0
1698080100000|2023-10-23 16:55:00|2063.72|2062.22|2067.42|2065.92|2067.42|2065.92|2063.71|2062.21|0
1698080400000|2023-10-23 17:00:00|2067.43|2065.93|2066.56|2065.06|2067.88|2066.38|2065.65|2064.15|0
1698080700000|2023-10-23 17:05:00|2066.55|2065.05|2066.98|2065.48|2067.03|2065.53|2066.1|2064.6|0
1698081000000|2023-10-23 17:10:00|2066.97|2065.47|2066.04|2064.54|2066.98|2065.48|2065.12|2063.62|0
1698081300000|2023-10-23 17:15:00|2066.03|2064.53|2064.16|2062.66|2066.03|2064.53|2063.71|2062.21|0
1698081600000|2023-10-23 17:20:00|2063.71|2062.21|2064.18|2062.68|2065.56|2064.06|2063.7|2062.2|0
1698081900000|2023-10-23 17:25:00|2064.19|2062.69|2064.17|2062.67|2064.19|2062.69|2063.25|2061.75|0
1698082200000|2023-10-23 17:30:00|2064.16|2062.66|2064.27|2062.77|2064.7|2063.2|2063.26|2061.76|0
1698082500000|2023-10-23 17:35:00|2064.28|2062.78|2064.73|2063.23|2065.19|2063.69|2064.26|2062.76|0
1698082800000|2023-10-23 17:40:00|2064.74|2063.24|2065.2|2063.7|2066.11|2064.61|2064.27|2062.77|0
1698083100000|2023-10-23 17:45:00|2065.21|2063.71|2065.69|2064.19|2066.15|2064.65|2064.73|2063.23|0
1698083400000|2023-10-23 17:50:00|2065.7|2064.2|2064.76|2063.26|2066.15|2064.65|2064.76|2063.26|0
1698083700000|2023-10-23 17:55:00|2064.77|2063.27|2063.8|2062.3|2064.77|2063.27|2062.88|2061.38|0
1698084000000|2023-10-23 18:00:00|2063.79|2062.29|2063.35|2061.85|2063.79|2062.29|2062.42|2060.92|0
1698084300000|2023-10-23 18:05:00|2063.34|2061.84|2063.84|2062.34|2064.28|2062.78|2062.9|2061.4|0
1698084600000|2023-10-23 18:10:00|2063.83|2062.33|2062.44|2060.94|2063.84|2062.34|2061.98|2060.48|0
1698084900000|2023-10-23 18:15:00|2062.45|2060.95|2060.99|2059.49|2062.46|2060.96|2060.53|2059.03|0
1698085200000|2023-10-23 18:20:00|2060.98|2059.48|2060.96|2059.46|2061.87|2060.37|2060.03|2058.53|0
1698085500000|2023-10-23 18:25:00|2060.95|2059.45|2061.41|2059.91|2061.88|2060.38|2060.95|2059.45|0
1698085800000|2023-10-23 18:30:00|2061.4|2059.9|2060.49|2058.99|2061.88|2060.38|2060.48|2058.98|0
1698086100000|2023-10-23 18:35:00|2060.48|2058.98|2061.9|2060.4|2061.9|2060.4|2060.03|2058.53|0
1698086400000|2023-10-23 18:40:00|2061.91|2060.41|2060.97|2059.47|2063.29|2061.79|2060.5|2059|0
1698086700000|2023-10-23 18:45:00|2060.52|2059.02|2061.95|2060.45|2062.44|2060.94|2060.5|2059|0
1698087000000|2023-10-23 18:50:00|2061.73|2060.23|2061.52|2060.02|2061.96|2060.46|2061.02|2059.52|0
1698087300000|2023-10-23 18:55:00|2061.53|2060.03|2061.53|2060.03|2061.99|2060.49|2060.59|2059.09|0
1698087600000|2023-10-23 19:00:00|2061.54|2060.04|2062.03|2060.53|2062.05|2060.55|2061.09|2059.59|0
1698087900000|2023-10-23 19:05:00|2061.81|2060.31|2061.06|2059.56|2062.04|2060.54|2060.63|2059.13|0
1698088200000|2023-10-23 19:10:00|2061.05|2059.55|2060.59|2059.09|2061.52|2060.02|2058.74|2057.24|0
1698088500000|2023-10-23 19:15:00|2060.58|2059.08|2060.56|2059.06|2061.05|2059.55|2060.1|2058.6|0
1698088800000|2023-10-23 19:20:00|2060.11|2058.61|2058.22|2056.72|2060.56|2059.06|2057.72|2056.22|0
1698089100000|2023-10-23 19:25:00|2058.21|2056.71|2057.31|2055.81|2058.72|2057.22|2057.08|2055.58|0
1698089400000|2023-10-23 19:30:00|2057.3|2055.8|2057.31|2055.81|2057.54|2056.04|2056.36|2054.86|0
1698089700000|2023-10-23 19:35:00|2056.86|2055.36|2056.37|2054.87|2057.32|2055.82|2056.35|2054.85|0
1698090000000|2023-10-23 19:40:00|2056.36|2054.86|2056.85|2055.35|2057.32|2055.82|2056.14|2054.64|0
1698090300000|2023-10-23 19:45:00|2056.62|2055.12|2057.07|2055.57|2057.97|2056.47|2056.4|2054.9|0
1698090600000|2023-10-23 19:50:00|2057.96|2056.46|2056.97|2055.47|2057.97|2056.47|2056.97|2055.47|0
1698090900000|2023-10-23 19:55:00|2056.99|2055.49|2055.5|2054|2057.5|2056|2055.5|2054|0
1698091200000|2023-10-23 20:00:00|2055.1|2053.6|2058.04|2056.54|2058.04|2056.54|2054.99|2053.49|0
1698091500000|2023-10-23 20:05:00|2058.26|2056.76|2059.32|2057.82|2059.46|2057.96|2058.26|2056.76|0
1698091800000|2023-10-23 20:10:00|2059.23|2057.73|2058.68|2057.18|2059.32|2057.82|2058.68|2057.18|0
1698092100000|2023-10-23 20:15:00|2058.67|2057.17|2058.77|2057.27|2058.91|2057.41|2058.59|2057.09|0
1698092400000|2023-10-23 20:20:00|2058.68|2057.18|2058.61|2057.11|2058.7|2057.2|2058.59|2057.09|0
1698092700000|2023-10-23 20:25:00|2058.6|2057.1|2059.02|2057.52|2059.02|2057.52|2058.38|2056.88|0
1698093000000|2023-10-23 20:30:00|2059.01|2057.51|2059.34|2057.84|2059.34|2057.84|2058.79|2057.29|0
1698093300000|2023-10-23 20:35:00|2059.48|2057.98|2059.71|2058.21|2059.8|2058.3|2059.34|2057.84|0
1698093600000|2023-10-23 20:40:00|2059.8|2058.3|2060.12|2058.62|2060.12|2058.62|2059.48|2057.98|0
1698093900000|2023-10-23 20:45:00|2060.11|2058.61|2060.03|2058.53|2060.11|2058.61|2059.89|2058.39|0
1698094200000|2023-10-23 20:50:00|2060.12|2058.62|2059.71|2058.21|2060.21|2058.71|2059.71|2058.21|0
1698094500000|2023-10-23 20:55:00|2059.7|2058.2|2059.52|2058.02|2059.7|2058.2|2059.25|2057.75|0
1698094800000|2023-10-23 21:00:00|2059.57|2058.07|2059.52|2058.02|2059.61|2058.11|2059.43|2057.93|0
1698095100000|2023-10-23 21:05:00|2059.61|2058.11|2059.31|2057.81|2059.66|2058.16|2059.22|2057.72|0
1698095400000|2023-10-23 21:10:00|2059.35|2057.85|2059.35|2057.85|2059.35|2057.85|2059.35|2057.85|0
1698095700000|2023-10-23 21:15:00|2059.31|2057.81|2059.26|2057.76|2059.35|2057.85|2059.22|2057.72|0
1698096000000|2023-10-23 21:20:00|2059.22|2057.72|2059.17|2057.67|2059.22|2057.72|2059.17|2057.67|0
1698096300000|2023-10-23 21:25:00|2059.12|2057.62|2059.22|2057.72|2059.31|2057.81|2059.12|2057.62|0
1698096600000|2023-10-23 21:30:00|2059.21|2057.71|2059.08|2057.58|2059.22|2057.72|2059.03|2057.53|0
1698096900000|2023-10-23 21:35:00|2059.09|2057.59|2059.26|2057.76|2059.26|2057.76|2059.09|2057.59|0
1698097200000|2023-10-23 21:40:00|2059.31|2057.81|2059.31|2057.81|2059.35|2057.85|2059.31|2057.81|0
1698097500000|2023-10-23 21:45:00|2059.35|2057.85|2059.22|2057.72|2059.35|2057.85|2059.22|2057.72|0
1698097800000|2023-10-23 21:50:00|2059.26|2057.76|2059.17|2057.67|2059.4|2057.9|2058.99|2057.49|0
1698098100000|2023-10-23 21:55:00|2059.26|2057.76|2059.26|2057.76|2059.44|2057.94|2059.26|2057.76|0
1698098400000|2023-10-23 22:00:00|2059.31|2057.81|2058.44|2056.94|2059.72|2058.22|2058.35|2056.85|0
1698098700000|2023-10-23 22:05:00|2058.43|2056.93|2058.8|2057.3|2058.8|2057.3|2058.25|2056.75|0
1698099000000|2023-10-23 22:10:00|2058.57|2057.07|2058.8|2057.3|2058.9|2057.4|2058.48|2056.98|0
1698099300000|2023-10-23 22:15:00|2059.12|2057.62|2058.81|2057.31|2059.26|2057.76|2058.72|2057.22|0
1698099600000|2023-10-23 22:20:00|2058.82|2057.32|2058.89|2057.39|2059.09|2057.59|2058.72|2057.22|0
1698099900000|2023-10-23 22:25:00|2058.88|2057.38|2059.57|2058.07|2059.57|2058.07|2058.7|2057.2|0
1698100200000|2023-10-23 22:30:00|2059.62|2058.12|2058.89|2057.39|2059.62|2058.12|2058.79|2057.29|0
1698100500000|2023-10-23 22:35:00|2058.88|2057.38|2058.89|2057.39|2059.02|2057.52|2058.79|2057.29|0
1698100800000|2023-10-23 22:40:00|2059.02|2057.52|2059.25|2057.75|2059.25|2057.75|2058.79|2057.29|0
1698101100000|2023-10-23 22:45:00|2059.11|2057.61|2059.02|2057.52|2059.34|2057.84|2058.89|2057.39|0
1698101400000|2023-10-23 22:50:00|2058.89|2057.39|2059.34|2057.84|2059.34|2057.84|2058.7|2057.2|0
1698101700000|2023-10-23 22:55:00|2059.35|2057.85|2059.45|2057.95|2059.67|2058.17|2059.26|2057.76|0
1698102000000|2023-10-23 23:00:00|2059.44|2057.94|2060.56|2059.06|2060.56|2059.06|2059.35|2057.85|0
1698102300000|2023-10-23 23:05:00|2060.52|2059.02|2060.56|2059.06|2060.56|2059.06|2060.47|2058.97|0
1698102600000|2023-10-23 23:10:00|2060.47|2058.97|2061.23|2059.73|2061.33|2059.83|2060.47|2058.97|0
1698102900000|2023-10-23 23:15:00|2061.24|2059.74|2061.33|2059.83|2061.56|2060.06|2061.23|2059.73|0
1698103200000|2023-10-23 23:20:00|2061.32|2059.82|2061.46|2059.96|2061.88|2060.38|2061.01|2059.51|0
1698103500000|2023-10-23 23:25:00|2061.47|2059.97|2061.46|2059.96|2061.65|2060.15|2061.33|2059.83|0
1698103800000|2023-10-23 23:30:00|2061.33|2059.83|2061.1|2059.6|2061.33|2059.83|2060.78|2059.28|0
1698104100000|2023-10-23 23:35:00|2061.09|2059.59|2061.01|2059.51|2061.1|2059.6|2060.91|2059.41|0
1698104400000|2023-10-23 23:40:00|2061.05|2059.55|2061.1|2059.6|2061.1|2059.6|2060.78|2059.28|0
1698104700000|2023-10-23 23:45:00|2061.09|2059.59|2061.78|2060.28|2061.97|2060.47|2061.01|2059.51|0
1698105000000|2023-10-23 23:50:00|2061.79|2060.29|2061.78|2060.28|2061.88|2060.38|2061.56|2060.06|0
1698105300000|2023-10-23 23:55:00|2061.65|2060.15|2061.97|2060.47|2062.1|2060.6|2061.56|2060.06|0
1698105600000|2023-10-24 00:00:00|2061.96|2060.46|2061.2|2059.7|2062.1|2060.6|2061.2|2059.7|0
1698105900000|2023-10-24 00:05:00|2061.11|2059.61|2060.88|2059.38|2061.52|2060.02|2060.65|2059.15|0
1698106200000|2023-10-24 00:10:00|2060.89|2059.39|2059.58|2058.08|2061.11|2059.61|2059.58|2058.08|0
1698106500000|2023-10-24 00:15:00|2059.59|2058.09|2057.04|2055.54|2059.76|2058.26|2057.04|2055.54|0
1698106800000|2023-10-24 00:20:00|2057.49|2055.99|2057.96|2056.46|2058.86|2057.36|2057.49|2055.99|0
1698107100000|2023-10-24 00:25:00|2057.95|2056.45|2057.51|2056.01|2058.42|2056.92|2057.5|2056|0
1698107400000|2023-10-24 00:30:00|2057.5|2056|2057.73|2056.23|2058.41|2056.91|2057.06|2055.56|0
1698107700000|2023-10-24 00:35:00|2057.51|2056.01|2057.05|2055.55|2057.96|2056.46|2056.6|2055.1|0
1698108000000|2023-10-24 00:40:00|2057.27|2055.77|2057.05|2055.55|2057.49|2055.99|2056.59|2055.09|0
1698108300000|2023-10-24 00:45:00|2056.61|2055.11|2056.58|2055.08|2057.04|2055.54|2056.12|2054.62|0
1698108600000|2023-10-24 00:50:00|2056.57|2055.07|2057.5|2056|2057.5|2056|2056.35|2054.85|0
1698108900000|2023-10-24 00:55:00|2057.51|2056.01|2057.05|2055.55|2057.96|2056.46|2057.04|2055.54|0
1698109200000|2023-10-24 01:00:00|2057.27|2055.77|2058.4|2056.9|2058.86|2057.36|2057.05|2055.55|0
1698109500000|2023-10-24 01:05:00|2058.39|2056.89|2057.5|2056|2058.39|2056.89|2057.5|2056|0
1698109800000|2023-10-24 01:10:00|2057.51|2056.01|2057.51|2056.01|2057.97|2056.47|2057.51|2056.01|0
1698110100000|2023-10-24 01:15:00|2057.95|2056.45|2057.5|2056|2057.96|2056.46|2057.06|2055.56|0
1698110400000|2023-10-24 01:20:00|2057.49|2055.99|2055.67|2054.17|2057.49|2055.99|2055.67|2054.17|0
1698110700000|2023-10-24 01:25:00|2055.68|2054.18|2055.67|2054.17|2056.13|2054.63|2055.67|2054.17|0
1698111000000|2023-10-24 01:30:00|2055.68|2054.18|2053.88|2052.38|2056.12|2054.62|2053.87|2052.37|0
1698111300000|2023-10-24 01:35:00|2053.87|2052.37|2053.84|2052.34|2054.32|2052.82|2053.37|2051.87|0
1698111600000|2023-10-24 01:40:00|2053.83|2052.33|2054.75|2053.25|2055.19|2053.69|2053.83|2052.33|0
1698111900000|2023-10-24 01:45:00|2054.76|2053.26|2054.29|2052.79|2055.65|2054.15|2054.29|2052.79|0
1698112200000|2023-10-24 01:50:00|2054.06|2052.56|2053.85|2052.35|2054.3|2052.8|2053.63|2052.13|0
1698112500000|2023-10-24 01:55:00|2053.64|2052.14|2053.85|2052.35|2054.27|2052.77|2053.63|2052.13|0
1698112800000|2023-10-24 02:00:00|2053.84|2052.34|2054.08|2052.58|2054.72|2053.22|2053.42|2051.92|0
1698113100000|2023-10-24 02:05:00|2053.87|2052.37|2055.35|2053.85|2055.56|2054.06|2053.87|2052.37|0
1698113400000|2023-10-24 02:10:00|2055.14|2053.64|2056.42|2054.92|2056.42|2054.92|2055.14|2053.64|0
1698113700000|2023-10-24 02:15:00|2056.21|2054.71|2057.69|2056.19|2057.69|2056.19|2055.99|2054.49|0
1698114000000|2023-10-24 02:20:00|2057.7|2056.2|2058.55|2057.05|2058.55|2057.05|2057.69|2056.19|0
1698114300000|2023-10-24 02:25:00|2058.54|2057.04|2058.55|2057.05|2058.97|2057.47|2058.12|2056.62|0
1698114600000|2023-10-24 02:30:00|2058.96|2057.46|2058.97|2057.47|2059.4|2057.9|2058.96|2057.46|0
1698114900000|2023-10-24 02:35:00|2059.18|2057.68|2058.97|2057.47|2059.4|2057.9|2058.97|2057.47|0
1698115200000|2023-10-24 02:40:00|2059.18|2057.68|2059.82|2058.32|2059.82|2058.32|2058.97|2057.47|0
1698115500000|2023-10-24 02:45:00|2059.61|2058.11|2059.61|2058.11|2059.82|2058.32|2059.4|2057.9|0
1698115800000|2023-10-24 02:50:00|2059.82|2058.32|2059.39|2057.89|2060.03|2058.53|2059.39|2057.89|0
1698116100000|2023-10-24 02:55:00|2059.4|2057.9|2058.55|2057.05|2059.6|2058.1|2058.55|2057.05|0
1698116400000|2023-10-24 03:00:00|2058.97|2057.47|2058.97|2057.47|2058.98|2057.48|2058.55|2057.05|0
1698116700000|2023-10-24 03:05:00|2058.96|2057.46|2058.54|2057.04|2058.97|2057.47|2058.54|2057.04|0
1698117000000|2023-10-24 03:10:00|2058.12|2056.62|2058.12|2056.62|2058.55|2057.05|2058.12|2056.62|0
1698117300000|2023-10-24 03:15:00|2058.33|2056.83|2058.15|2056.65|2059|2057.5|2058.15|2056.65|0
1698117600000|2023-10-24 03:20:00|2058.16|2056.66|2059.42|2057.92|2059.42|2057.92|2058.15|2056.65|0
1698117900000|2023-10-24 03:25:00|2059.41|2057.91|2058.98|2057.48|2059.41|2057.91|2058.56|2057.06|0
1698118200000|2023-10-24 03:30:00|2058.99|2057.49|2058.56|2057.06|2059.4|2057.9|2057.71|2056.21|0
1698118500000|2023-10-24 03:35:00|2058.77|2057.27|2059.83|2058.33|2059.83|2058.33|2058.56|2057.06|0
1698118800000|2023-10-24 03:40:00|2059.82|2058.32|2059.82|2058.32|2059.83|2058.33|2059.4|2057.9|0
1698119100000|2023-10-24 03:45:00|2059.83|2058.33|2059.82|2058.32|2060.26|2058.76|2059.81|2058.31|0
1698119400000|2023-10-24 03:50:00|2059.81|2058.31|2059.81|2058.31|2060.23|2058.73|2059.81|2058.31|0
1698119700000|2023-10-24 03:55:00|2060.23|2058.73|2060.23|2058.73|2060.23|2058.73|2060.23|2058.73|0
1698120000000|2023-10-24 04:00:00|2060.24|2058.74|2060.76|2059.26|2061.08|2059.58|2060.22|2058.72|0
1698120300000|2023-10-24 04:05:00|2060.75|2059.25|2060.76|2059.26|2060.76|2059.26|2060.33|2058.83|0
1698120600000|2023-10-24 04:10:00|2061.18|2059.68|2061.61|2060.11|2061.61|2060.11|2061.18|2059.68|0
1698120900000|2023-10-24 04:15:00|2061.6|2060.1|2062.05|2060.55|2062.05|2060.55|2061.6|2060.1|0
1698121200000|2023-10-24 04:20:00|2062.04|2060.54|2061.63|2060.13|2062.05|2060.55|2061.62|2060.12|0
1698121500000|2023-10-24 04:25:00|2061.42|2059.92|2061.2|2059.7|2061.42|2059.92|2061.19|2059.69|0
1698121800000|2023-10-24 04:30:00|2061.19|2059.69|2061.2|2059.7|2061.2|2059.7|2061.19|2059.69|0
1698122100000|2023-10-24 04:35:00|2061.62|2060.12|2061.21|2059.71|2061.62|2060.12|2061.2|2059.7|0
1698122400000|2023-10-24 04:40:00|2061.63|2060.13|2061.21|2059.71|2061.63|2060.13|2061.21|2059.71|0
1698122700000|2023-10-24 04:45:00|2061.63|2060.13|2061.63|2060.13|2061.63|2060.13|2061.21|2059.71|0
1698123000000|2023-10-24 04:50:00|2061.64|2060.14|2061.63|2060.13|2061.64|2060.14|2061.21|2059.71|0
1698123300000|2023-10-24 04:55:00|2061.42|2059.92|2061.64|2060.14|2061.64|2060.14|2061.21|2059.71|0
1698123600000|2023-10-24 05:00:00|2061.63|2060.13|2061.84|2060.34|2062.9|2061.4|2061.63|2060.13|0
1698123900000|2023-10-24 05:05:00|2061.63|2060.13|2062.47|2060.97|2062.89|2061.39|2061.62|2060.12|0
1698124200000|2023-10-24 05:10:00|2062.89|2061.39|2062.92|2061.42|2062.92|2061.42|2062.47|2060.97|0
1698124500000|2023-10-24 05:15:00|2063.34|2061.84|2063.33|2061.83|2063.34|2061.84|2063.33|2061.83|0
1698124800000|2023-10-24 05:20:00|2063.34|2061.84|2062.91|2061.41|2063.75|2062.25|2062.91|2061.41|0
1698125100000|2023-10-24 05:25:00|2063.33|2061.83|2062.91|2061.41|2063.34|2061.84|2062.91|2061.41|0
1698125400000|2023-10-24 05:30:00|2062.92|2061.42|2063.54|2062.04|2063.76|2062.26|2062.92|2061.42|0
1698125700000|2023-10-24 05:35:00|2063.33|2061.83|2063.33|2061.83|2063.75|2062.25|2063.33|2061.83|0
1698126000000|2023-10-24 05:40:00|2063.32|2061.82|2062.48|2060.98|2063.33|2061.83|2062.47|2060.97|0
1698126300000|2023-10-24 05:45:00|2062.9|2061.4|2063.32|2061.82|2063.32|2061.82|2062.89|2061.39|0
1698126600000|2023-10-24 05:50:00|2063.53|2062.03|2064.3|2062.8|2064.31|2062.81|2063.32|2061.82|0
1698126900000|2023-10-24 05:55:00|2064.31|2062.81|2063.88|2062.38|2064.31|2062.81|2063.46|2061.96|0
1698127200000|2023-10-24 06:00:00|2064.3|2062.8|2065.15|2063.65|2065.59|2064.09|2064.3|2062.8|0
1698127500000|2023-10-24 06:05:00|2064.94|2063.44|2064.73|2063.23|2065.15|2063.65|2064.31|2062.81|0
1698127800000|2023-10-24 06:10:00|2065.15|2063.65|2065.99|2064.49|2066.41|2064.91|2065.15|2063.65|0
1698128100000|2023-10-24 06:15:00|2065.57|2064.07|2063.47|2061.97|2065.57|2064.07|2063.05|2061.55|0
1698128400000|2023-10-24 06:20:00|2063.89|2062.39|2064.73|2063.23|2065.15|2063.65|2063.47|2061.97|0
1698128700000|2023-10-24 06:25:00|2064.94|2063.44|2065.15|2063.65|2065.99|2064.49|2064.73|2063.23|0
1698129000000|2023-10-24 06:30:00|2064.73|2063.23|2064.27|2062.87|2066.02|2064.62|2063.4|2062|108
1698129300000|2023-10-24 06:35:00|2064.4|2063|2066.02|2064.62|2066.02|2064.62|2064.4|2063|32
1698129600000|2023-10-24 06:40:00|2066.4|2065|2065.9|2064.5|2066.4|2065|2065.65|2064.25|17
1698129900000|2023-10-24 06:45:00|2066.02|2064.62|2066.27|2064.87|2066.65|2065.25|2065.9|2064.5|35
1698130200000|2023-10-24 06:50:00|2066.77|2065.37|2066.77|2065.37|2066.77|2065.37|2066.52|2065.12|15
1698130500000|2023-10-24 06:55:00|2066.82|2065.32|2066.61|2065.11|2068.22|2066.72|2066.4|2064.9|0
1698130800000|2023-10-24 07:00:00|2067.03|2065.53|2067.95|2067.45|2068.7|2068.2|2062.7|2062.2|3835
1698131100000|2023-10-24 07:05:00|2067.7|2067.2|2066.2|2065.7|2068.2|2067.7|2063.95|2063.45|2501
1698131400000|2023-10-24 07:10:00|2065.7|2065.2|2064.32|2063.82|2065.95|2065.45|2063.7|2063.2|1749
1698131700000|2023-10-24 07:15:00|2064.07|2063.57|2067.95|2067.45|2068.2|2067.7|2063.45|2062.95|1599
1698132000000|2023-10-24 07:20:00|2067.82|2067.32|2064.2|2063.7|2067.82|2067.32|2062.82|2062.32|1317
1698132300000|2023-10-24 07:25:00|2064.45|2063.95|2062.95|2062.45|2064.45|2063.95|2062.7|2062.2|908
1698132600000|2023-10-24 07:30:00|2063.57|2063.07|2056.45|2055.95|2063.7|2063.2|2056.45|2055.95|2440
1698132900000|2023-10-24 07:35:00|2056.32|2055.82|2054.7|2054.2|2057.7|2057.2|2054.45|2053.95|1586
1698133200000|2023-10-24 07:40:00|2054.95|2054.45|2053.95|2053.45|2055.95|2055.45|2053.2|2052.7|1096
1698133500000|2023-10-24 07:45:00|2053.82|2053.32|2054.84|2054.34|2054.84|2054.34|2051.72|2051.22|1685
1698133800000|2023-10-24 07:50:00|2054.97|2054.47|2053.72|2053.22|2058.22|2057.72|2053.72|2053.22|1453
1698134100000|2023-10-24 07:55:00|2053.97|2053.47|2054.84|2054.34|2054.97|2054.47|2052.22|2051.72|1019
1698134400000|2023-10-24 08:00:00|2054.97|2054.47|2054.47|2053.97|2056.47|2055.97|2054.22|2053.72|1017
1698134700000|2023-10-24 08:05:00|2054.59|2054.09|2053.72|2053.22|2054.72|2054.22|2052.72|2052.22|665
1698135000000|2023-10-24 08:10:00|2053.47|2052.97|2054.97|2054.47|2055.22|2054.72|2053.47|2052.97|704
1698135300000|2023-10-24 08:15:00|2055.09|2054.59|2053.09|2052.59|2055.22|2054.72|2052.97|2052.47|880
1698135600000|2023-10-24 08:20:00|2053.22|2052.72|2055.34|2054.84|2056.22|2055.72|2051.72|2051.22|936
1698135900000|2023-10-24 08:25:00|2055.22|2054.72|2055.47|2054.97|2055.97|2055.47|2054.97|2054.47|357
1698136200000|2023-10-24 08:30:00|2055.34|2054.84|2052.47|2051.97|2055.72|2055.22|2050.97|2050.47|815
1698136500000|2023-10-24 08:35:00|2052.22|2051.72|2051.22|2050.72|2052.97|2052.47|2049.97|2049.47|898
1698136800000|2023-10-24 08:40:00|2051.34|2050.84|2056.47|2055.97|2056.47|2055.97|2050.97|2050.47|769
1698137100000|2023-10-24 08:45:00|2056.34|2055.84|2057.47|2056.97|2057.72|2057.22|2054.47|2053.97|628
1698137400000|2023-10-24 08:50:00|2057.84|2057.34|2058.97|2058.47|2059.22|2058.72|2057.22|2056.72|785
1698137700000|2023-10-24 08:55:00|2059.22|2058.72|2058.97|2058.47|2059.72|2059.22|2057.97|2057.47|439
1698138000000|2023-10-24 09:00:00|2058.72|2058.22|2060.22|2059.72|2060.22|2059.72|2057.59|2057.09|720
1698138300000|2023-10-24 09:05:00|2060.47|2059.97|2060.47|2059.97|2061.22|2060.72|2058.97|2058.47|813
1698138600000|2023-10-24 09:10:00|2060.72|2060.22|2062.72|2062.22|2062.72|2062.22|2060.47|2059.97|897
1698138900000|2023-10-24 09:15:00|2062.97|2062.47|2063.47|2062.97|2063.47|2062.97|2062.09|2061.59|798
1698139200000|2023-10-24 09:20:00|2063.72|2063.22|2063.22|2062.72|2064.97|2064.47|2062.97|2062.47|781
1698139500000|2023-10-24 09:25:00|2063.47|2062.97|2064.72|2064.22|2065.22|2064.72|2062.97|2062.47|786
1698139800000|2023-10-24 09:30:00|2064.84|2064.34|2065.47|2064.97|2065.47|2064.97|2063.97|2063.47|643
1698140100000|2023-10-24 09:35:00|2065.22|2064.72|2065.97|2065.47|2066.22|2065.72|2064.22|2063.72|705
1698140400000|2023-10-24 09:40:00|2066.22|2065.72|2064.47|2063.97|2066.22|2065.72|2063.97|2063.47|762
1698140700000|2023-10-24 09:45:00|2064.22|2063.72|2065.97|2065.47|2065.97|2065.47|2064.22|2063.72|852
1698141000000|2023-10-24 09:50:00|2066.22|2065.72|2065.72|2065.22|2066.47|2065.97|2065.22|2064.72|772
1698141300000|2023-10-24 09:55:00|2065.47|2064.97|2066.22|2065.72|2066.47|2065.97|2064.97|2064.47|687
1698141600000|2023-10-24 10:00:00|2066.47|2065.97|2067.22|2066.72|2067.47|2066.97|2066.22|2065.72|900
1698141900000|2023-10-24 10:05:00|2066.97|2066.47|2066.97|2066.47|2067.47|2066.97|2066.22|2065.72|582
1698142200000|2023-10-24 10:10:00|2066.72|2066.22|2067.22|2066.72|2067.72|2067.22|2066.47|2065.97|555
1698142500000|2023-10-24 10:15:00|2067.09|2066.59|2066.72|2066.22|2067.22|2066.72|2065.47|2064.97|689
1698142800000|2023-10-24 10:20:00|2066.59|2066.09|2066.22|2065.72|2066.59|2066.09|2064.97|2064.47|600
1698143100000|2023-10-24 10:25:00|2065.97|2065.47|2064.97|2064.47|2066.72|2066.22|2064.97|2064.47|514
1698143400000|2023-10-24 10:30:00|2065.09|2064.59|2064.97|2064.47|2065.47|2064.97|2064.22|2063.72|692
1698143700000|2023-10-24 10:35:00|2064.72|2064.22|2065.47|2064.97|2065.72|2065.22|2064.22|2063.72|551
1698144000000|2023-10-24 10:40:00|2065.22|2064.72|2063.47|2062.97|2065.22|2064.72|2063.47|2062.97|610
1698144300000|2023-10-24 10:45:00|2063.72|2063.22|2064.22|2063.72|2064.72|2064.22|2063.47|2062.97|557
1698144600000|2023-10-24 10:50:00|2064.34|2063.84|2064.97|2064.47|2065.34|2064.84|2063.97|2063.47|539
1698144900000|2023-10-24 10:55:00|2065.22|2064.72|2065.47|2064.97|2065.97|2065.47|2064.47|2063.97|666
1698145200000|2023-10-24 11:00:00|2065.72|2065.22|2065.72|2065.22|2066.22|2065.72|2064.97|2064.47|763
1698145500000|2023-10-24 11:05:00|2065.47|2064.97|2065.72|2065.22|2066.72|2066.22|2065.47|2064.97|648
1698145800000|2023-10-24 11:10:00|2065.47|2064.97|2064.47|2063.97|2065.47|2064.97|2063.47|2062.97|779
1698146100000|2023-10-24 11:15:00|2064.59|2064.09|2064.47|2063.97|2065.59|2065.09|2064.22|2063.72|445
1698146400000|2023-10-24 11:20:00|2064.59|2064.09|2066.22|2065.72|2066.72|2066.22|2064.59|2064.09|468
1698146700000|2023-10-24 11:25:00|2066.09|2065.59|2066.72|2066.22|2066.97|2066.47|2065.72|2065.22|544
1698147000000|2023-10-24 11:30:00|2066.47|2065.97|2067.22|2066.72|2067.47|2066.97|2065.72|2065.22|541
1698147300000|2023-10-24 11:35:00|2067.47|2066.97|2066.97|2066.47|2067.72|2067.22|2066.72|2066.22|638
1698147600000|2023-10-24 11:40:00|2067.06|2066.56|2066.31|2065.81|2067.31|2066.81|2065.81|2065.31|649
1698147900000|2023-10-24 11:45:00|2066.06|2065.56|2066.06|2065.56|2066.81|2066.31|2065.81|2065.31|683
1698148200000|2023-10-24 11:50:00|2066.18|2065.68|2066.81|2066.31|2067.06|2066.56|2066.06|2065.56|569
1698148500000|2023-10-24 11:55:00|2066.56|2066.06|2065.06|2064.56|2066.81|2066.31|2064.81|2064.31|708
1698148800000|2023-10-24 12:00:00|2064.93|2064.43|2065.56|2065.06|2065.81|2065.31|2064.56|2064.06|834
1698149100000|2023-10-24 12:05:00|2065.31|2064.81|2065.93|2065.43|2066.31|2065.81|2064.81|2064.31|809
1698149400000|2023-10-24 12:10:00|2066.06|2065.56|2065.31|2064.81|2066.06|2065.56|2065.06|2064.56|944
1698149700000|2023-10-24 12:15:00|2065.56|2065.06|2064.56|2064.06|2065.56|2065.06|2063.81|2063.31|815
1698150000000|2023-10-24 12:20:00|2064.81|2064.31|2066.06|2065.56|2066.56|2066.06|2064.81|2064.31|606
1698150300000|2023-10-24 12:25:00|2066.31|2065.81|2065.31|2064.81|2066.31|2065.81|2064.81|2064.31|692
1698150600000|2023-10-24 12:30:00|2065.56|2065.06|2067.56|2067.06|2067.81|2067.31|2065.31|2064.81|736
1698150900000|2023-10-24 12:35:00|2067.81|2067.31|2068.31|2067.81|2068.56|2068.06|2067.31|2066.81|540
1698151200000|2023-10-24 12:40:00|2068.06|2067.56|2067.81|2067.31|2068.56|2068.06|2067.31|2066.81|600
1698151500000|2023-10-24 12:45:00|2067.68|2067.18|2066.31|2065.81|2068.06|2067.56|2066.06|2065.56|636
1698151800000|2023-10-24 12:50:00|2066.06|2065.56|2067.31|2066.81|2067.81|2067.31|2066.06|2065.56|564
1698152100000|2023-10-24 12:55:00|2067.43|2066.93|2067.43|2066.93|2068.06|2067.56|2066.56|2066.06|623
1698152400000|2023-10-24 13:00:00|2067.56|2067.06|2066.06|2065.56|2067.81|2067.31|2065.93|2065.43|493
1698152700000|2023-10-24 13:05:00|2066.31|2065.81|2066.06|2065.56|2067.06|2066.56|2065.31|2064.81|657
1698153000000|2023-10-24 13:10:00|2065.81|2065.31|2065.31|2064.81|2066.31|2065.81|2065.06|2064.56|511
1698153300000|2023-10-24 13:15:00|2065.06|2064.56|2062.56|2062.06|2065.31|2064.81|2062.31|2061.81|808
1698153600000|2023-10-24 13:20:00|2062.81|2062.31|2063.18|2062.68|2063.68|2063.18|2062.06|2061.56|879
1698153900000|2023-10-24 13:25:00|2063.31|2062.81|2063.56|2063.06|2064.43|2063.93|2062.81|2062.31|658
1698154200000|2023-10-24 13:30:00|2063.68|2063.18|2067.06|2066.56|2067.06|2066.56|2063.68|2063.18|1305
1698154500000|2023-10-24 13:35:00|2067.31|2066.81|2067.81|2067.31|2068.31|2067.81|2065.81|2065.31|1133
1698154800000|2023-10-24 13:40:00|2068.06|2067.56|2066.68|2066.18|2068.31|2067.81|2065.81|2065.31|1132
1698155100000|2023-10-24 13:45:00|2065.81|2065.31|2064.43|2063.93|2065.93|2065.43|2063.31|2062.81|1423
1698155400000|2023-10-24 13:50:00|2064.31|2063.81|2063.31|2062.81|2065.31|2064.81|2063.06|2062.56|1011
1698155700000|2023-10-24 13:55:00|2063.06|2062.56|2064.06|2063.56|2064.81|2064.31|2062.06|2061.56|3865
1698156000000|2023-10-24 14:00:00|2064.31|2063.81|2064.56|2064.06|2065.56|2065.06|2062.06|2061.56|2561
1698156300000|2023-10-24 14:05:00|2064.31|2063.81|2068.56|2068.06|2068.68|2068.18|2063.81|2063.31|991
1698156600000|2023-10-24 14:10:00|2068.72|2068.22|2069.72|2069.22|2069.97|2069.47|2068.22|2067.72|976
1698156900000|2023-10-24 14:15:00|2069.84|2069.34|2069.72|2069.22|2071.34|2070.84|2069.47|2068.97|1109
1698157200000|2023-10-24 14:20:00|2069.97|2069.47|2073.72|2073.22|2074.22|2073.72|2069.72|2069.22|1919
1698157500000|2023-10-24 14:25:00|2073.84|2073.34|2074.72|2074.22|2074.72|2074.22|2072.72|2072.22|1078
1698157800000|2023-10-24 14:30:00|2074.97|2074.47|2074.72|2074.22|2075.22|2074.72|2073.22|2072.72|1222
1698158100000|2023-10-24 14:35:00|2074.47|2073.97|2078.22|2077.72|2078.47|2077.97|2073.97|2073.47|1693
1698158400000|2023-10-24 14:40:00|2078.09|2077.59|2076.97|2076.47|2078.09|2077.59|2075.97|2075.47|1185
1698158700000|2023-10-24 14:45:00|2076.47|2075.97|2078.47|2077.97|2078.72|2078.22|2075.72|2075.22|1279
1698159000000|2023-10-24 14:50:00|2078.72|2078.22|2077.97|2077.47|2078.72|2078.22|2077.22|2076.72|1140
1698159300000|2023-10-24 14:55:00|2078.22|2077.72|2078.97|2078.47|2078.97|2078.47|2077.47|2076.97|1066
1698159600000|2023-10-24 15:00:00|2078.72|2078.22|2078.72|2078.22|2078.72|2078.22|2076.47|2075.97|1678
1698159900000|2023-10-24 15:05:00|2078.47|2077.97|2076.72|2076.22|2078.47|2077.97|2076.72|2076.22|866
1698160200000|2023-10-24 15:10:00|2076.47|2075.97|2075.72|2075.22|2076.72|2076.22|2075.47|2074.97|1858
1698160500000|2023-10-24 15:15:00|2075.47|2074.97|2075.72|2075.22|2076.47|2075.97|2074.72|2074.22|1992
1698160800000|2023-10-24 15:20:00|2075.47|2074.97|2074.46|2072.96|2075.72|2075.22|2073.59|2072.96|2733
1698161100000|2023-10-24 15:25:00|2073.63|2072.13|2074.52|2073.02|2074.97|2073.47|2073.59|2072.09|1281
1698161400000|2023-10-24 15:30:00|2074.53|2073.03|2076.21|2074.81|2076.34|2074.94|2074.1|2072.6|2446
1698161700000|2023-10-24 15:35:00|2076.59|2075.19|2074.96|2073.56|2076.84|2075.44|2074.96|2073.56|1613
1698162000000|2023-10-24 15:40:00|2075.46|2074.06|2075.21|2073.81|2075.46|2074.06|2074.71|2073.31|1535
1698162300000|2023-10-24 15:45:00|2075.34|2073.94|2076.34|2074.94|2076.84|2075.44|2075.21|2073.81|125
1698162600000|2023-10-24 15:50:00|2076.21|2074.81|2075.46|2074.06|2076.21|2074.81|2075.21|2073.81|2
1698162900000|2023-10-24 15:55:00|2075.51|2074.01|2075.51|2074.01|2075.51|2074.01|2075.51|2074.01|2
1698163200000|2023-10-24 16:00:00|2075.52|2074.02|2075.5|2074|2075.96|2074.46|2075.06|2073.56|0
1698163500000|2023-10-24 16:05:00|2075.49|2073.99|2075.9|2074.4|2075.91|2074.41|2075.05|2073.55|0
1698163800000|2023-10-24 16:10:00|2075.91|2074.41|2075.47|2073.97|2076.33|2074.83|2075.47|2073.97|0
1698164100000|2023-10-24 16:15:00|2075.05|2073.55|2073.73|2072.23|2075.05|2073.55|2073.73|2072.23|0
1698164400000|2023-10-24 16:20:00|2073.74|2072.24|2072.42|2070.92|2073.74|2072.24|2072|2070.5|0
1698164700000|2023-10-24 16:25:00|2072|2070.5|2071.99|2070.49|2072.86|2071.36|2071.55|2070.05|0
1698165000000|2023-10-24 16:30:00|2071.98|2070.48|2071.99|2070.49|2072.43|2070.93|2071.97|2070.47|0
1698165300000|2023-10-24 16:35:00|2071.98|2070.48|2072.38|2070.88|2072.4|2070.9|2071.11|2069.61|0
1698165600000|2023-10-24 16:40:00|2072.39|2070.89|2071.1|2069.6|2072.4|2070.9|2071.09|2069.59|0
1698165900000|2023-10-24 16:45:00|2071.11|2069.61|2070.5|2069|2071.54|2070.04|2070.36|2068.86|0
1698166200000|2023-10-24 16:50:00|2070.3|2068.8|2069.57|2068.07|2070.51|2069.01|2069.56|2068.06|0
1698166500000|2023-10-24 16:55:00|2069.58|2068.08|2070.86|2069.36|2070.86|2069.36|2069.57|2068.07|0
1698166800000|2023-10-24 17:00:00|2070.44|2068.94|2071.76|2070.26|2071.77|2070.27|2070.43|2068.93|0
1698167100000|2023-10-24 17:05:00|2071.77|2070.27|2072.19|2070.69|2072.2|2070.7|2071.34|2069.84|0
1698167400000|2023-10-24 17:10:00|2072.18|2070.68|2071.39|2069.89|2072.19|2070.69|2070.1|2068.6|0
1698167700000|2023-10-24 17:15:00|2071.38|2069.88|2072.25|2070.75|2072.25|2070.75|2070.95|2069.45|0
1698168000000|2023-10-24 17:20:00|2072.26|2070.76|2073.11|2071.61|2073.54|2072.04|2072.25|2070.75|0
1698168300000|2023-10-24 17:25:00|2073.1|2071.6|2074.44|2072.94|2074.44|2072.94|2073.09|2071.59|0
1698168600000|2023-10-24 17:30:00|2074.45|2072.95|2074|2072.5|2075.32|2073.82|2074|2072.5|0
1698168900000|2023-10-24 17:35:00|2074.01|2072.51|2074.44|2072.94|2074.45|2072.95|2073.58|2072.08|0
1698169200000|2023-10-24 17:40:00|2074.02|2072.52|2074.45|2072.95|2074.45|2072.95|2074.01|2072.51|0
1698169500000|2023-10-24 17:45:00|2074.44|2072.94|2074.02|2072.52|2074.46|2072.96|2073.58|2072.08|0
1698169800000|2023-10-24 17:50:00|2074.44|2072.94|2074.44|2072.94|2074.88|2073.38|2073.58|2072.08|0
1698170100000|2023-10-24 17:55:00|2074.43|2072.93|2074.85|2073.35|2074.85|2073.35|2073.35|2071.85|0
1698170400000|2023-10-24 18:00:00|2074.84|2073.34|2074.43|2072.93|2074.87|2073.37|2073.99|2072.49|0
1698170700000|2023-10-24 18:05:00|2074.44|2072.94|2074.98|2073.48|2075.42|2073.92|2074.43|2072.93|0
1698171000000|2023-10-24 18:10:00|2075.19|2073.69|2075.41|2073.91|2075.41|2073.91|2074.54|2073.04|0
1698171300000|2023-10-24 18:15:00|2075.83|2074.33|2075.41|2073.91|2075.84|2074.34|2074.54|2073.04|0
1698171600000|2023-10-24 18:20:00|2075.4|2073.9|2075.43|2073.93|2075.43|2073.93|2074.55|2073.05|0
1698171900000|2023-10-24 18:25:00|2075.85|2074.35|2075.87|2074.37|2075.87|2074.37|2075.42|2073.92|0
1698172200000|2023-10-24 18:30:00|2075.89|2074.39|2077.16|2075.66|2078.03|2076.53|2075.89|2074.39|0
1698172500000|2023-10-24 18:35:00|2077.17|2075.67|2077.17|2075.67|2077.6|2076.1|2076.73|2075.23|0
1698172800000|2023-10-24 18:40:00|2077.18|2075.68|2078.03|2076.53|2078.46|2076.96|2076.74|2075.24|0
1698173100000|2023-10-24 18:45:00|2078.04|2076.54|2078.04|2076.54|2078.47|2076.97|2078.02|2076.52|0
1698173400000|2023-10-24 18:50:00|2078.03|2076.53|2078.05|2076.55|2078.47|2076.97|2077.59|2076.09|0
1698173700000|2023-10-24 18:55:00|2078.04|2076.54|2077.59|2076.09|2078.05|2076.55|2077.58|2076.08|0
1698174000000|2023-10-24 19:00:00|2077.6|2076.1|2077.6|2076.1|2078.04|2076.54|2077.59|2076.09|0
1698174300000|2023-10-24 19:05:00|2077.59|2076.09|2076.73|2075.23|2077.59|2076.09|2076.73|2075.23|0
1698174600000|2023-10-24 19:10:00|2076.74|2075.24|2077.59|2076.09|2077.61|2076.11|2076.73|2075.23|0
1698174900000|2023-10-24 19:15:00|2077.6|2076.1|2078.04|2076.54|2078.47|2076.97|2077.6|2076.1|0
1698175200000|2023-10-24 19:20:00|2078.03|2076.53|2078.04|2076.54|2078.48|2076.98|2077.6|2076.1|0
1698175500000|2023-10-24 19:25:00|2078.03|2076.53|2078.04|2076.54|2078.47|2076.97|2077.6|2076.1|0
1698175800000|2023-10-24 19:30:00|2078.05|2076.55|2078.03|2076.53|2078.47|2076.97|2078.03|2076.53|0
1698176100000|2023-10-24 19:35:00|2078.02|2076.52|2077.6|2076.1|2078.04|2076.54|2077.6|2076.1|0
1698176400000|2023-10-24 19:40:00|2077.61|2076.11|2078.05|2076.55|2078.05|2076.55|2077.6|2076.1|0
1698176700000|2023-10-24 19:45:00|2078.04|2076.54|2078.45|2076.95|2078.88|2077.38|2077.62|2076.12|0
1698177000000|2023-10-24 19:50:00|2078.44|2076.94|2077.59|2076.09|2078.47|2076.97|2077.16|2075.66|0
1698177300000|2023-10-24 19:55:00|2077.58|2076.08|2077.15|2075.65|2078.47|2076.97|2077.14|2075.64|0
1698177600000|2023-10-24 20:00:00|2077.13|2075.63|2077.74|2076.24|2082.76|2081.26|2076.34|2074.84|0
1698177900000|2023-10-24 20:05:00|2077.75|2076.25|2079.41|2077.91|2079.54|2078.04|2077.7|2076.2|0
1698178200000|2023-10-24 20:10:00|2079.42|2077.92|2077.91|2076.41|2080.48|2078.98|2077.91|2076.41|0
1698178500000|2023-10-24 20:15:00|2078.04|2076.54|2077.82|2076.32|2078.6|2077.1|2077.82|2076.32|0
1698178800000|2023-10-24 20:20:00|2077.91|2076.41|2078.12|2076.62|2078.12|2076.62|2077.3|2075.8|0
1698179100000|2023-10-24 20:25:00|2078.08|2076.58|2077.17|2075.67|2078.12|2076.62|2076.74|2075.24|0
1698179400000|2023-10-24 20:30:00|2077.21|2075.71|2077.73|2076.23|2077.73|2076.23|2077.08|2075.58|0
1698179700000|2023-10-24 20:35:00|2077.69|2076.19|2077.6|2076.1|2077.73|2076.23|2077.26|2075.76|0
1698180000000|2023-10-24 20:40:00|2077.52|2076.02|2077.52|2076.02|2077.95|2076.45|2077.39|2075.89|0
1698180300000|2023-10-24 20:45:00|2077.51|2076.01|2077.04|2075.54|2077.52|2076.02|2076.52|2075.02|0
1698180600000|2023-10-24 20:50:00|2077.08|2075.58|2076.61|2075.11|2077.08|2075.58|2076.52|2075.02|0
1698180900000|2023-10-24 20:55:00|2076.65|2075.15|2076.74|2075.24|2077.04|2075.54|2076.3|2074.8|0
1698181200000|2023-10-24 21:00:00|2076.78|2075.28|2076.91|2075.41|2077|2075.5|2076.78|2075.28|0
1698181500000|2023-10-24 21:05:00|2076.95|2075.45|2076.65|2075.15|2077|2075.5|2076.65|2075.15|0
1698181800000|2023-10-24 21:10:00|2076.52|2075.02|2076.87|2075.37|2077.13|2075.63|2076.39|2074.89|0
1698182100000|2023-10-24 21:15:00|2076.91|2075.41|2076.69|2075.19|2076.91|2075.41|2076.69|2075.19|0
1698182400000|2023-10-24 21:20:00|2076.74|2075.24|2076.74|2075.24|2076.74|2075.24|2076.69|2075.19|0
1698182700000|2023-10-24 21:25:00|2076.87|2075.37|2076.56|2075.06|2076.87|2075.37|2076.48|2074.98|0
1698183000000|2023-10-24 21:30:00|2076.61|2075.11|2076.35|2074.85|2076.65|2075.15|2076.35|2074.85|0
1698183300000|2023-10-24 21:35:00|2076.39|2074.89|2076.09|2074.59|2076.43|2074.93|2076|2074.5|0
1698183600000|2023-10-24 21:40:00|2076.1|2074.6|2075.88|2074.38|2076.36|2074.86|2075.79|2074.29|0
1698183900000|2023-10-24 21:45:00|2075.84|2074.34|2076.05|2074.55|2076.05|2074.55|2075.8|2074.3|0
1698184200000|2023-10-24 21:50:00|2076.06|2074.56|2076.1|2074.6|2076.23|2074.73|2075.88|2074.38|0
1698184500000|2023-10-24 21:55:00|2076.14|2074.64|2076.27|2074.77|2076.57|2075.07|2076.1|2074.6|0
1698184800000|2023-10-24 22:00:00|2076.29|2074.79|2075.78|2074.28|2077.83|2076.33|2073.96|2072.46|0
1698185100000|2023-10-24 22:05:00|2075.86|2074.36|2074.04|2072.54|2075.95|2074.45|2074.04|2072.54|0
1698185400000|2023-10-24 22:10:00|2074.05|2072.55|2074.82|2073.32|2075.3|2073.8|2073.7|2072.2|0
1698185700000|2023-10-24 22:15:00|2074.83|2073.33|2074.91|2073.41|2075.47|2073.97|2074.82|2073.32|0
1698186000000|2023-10-24 22:20:00|2074.82|2073.32|2075.26|2073.76|2075.64|2074.14|2074.69|2073.19|0
1698186300000|2023-10-24 22:25:00|2075.34|2073.84|2075.56|2074.06|2075.73|2074.23|2075.26|2073.76|0
1698186600000|2023-10-24 22:30:00|2075.64|2074.14|2075.26|2073.76|2075.78|2074.28|2075.04|2073.54|0
1698186900000|2023-10-24 22:35:00|2075.3|2073.8|2075.43|2073.93|2075.86|2074.36|2075.26|2073.76|0
1698187200000|2023-10-24 22:40:00|2075.51|2074.01|2075.73|2074.23|2075.78|2074.28|2075.21|2073.71|0
1698187500000|2023-10-24 22:45:00|2075.64|2074.14|2076.16|2074.66|2076.16|2074.66|2075.43|2073.93|0
1698187800000|2023-10-24 22:50:00|2076.08|2074.58|2075.99|2074.49|2076.42|2074.92|2075.99|2074.49|0
1698188100000|2023-10-24 22:55:00|2076.08|2074.58|2076.12|2074.62|2076.21|2074.71|2075.86|2074.36|0
1698188400000|2023-10-24 23:00:00|2075.99|2074.49|2076.38|2074.88|2076.38|2074.88|2075.86|2074.36|0
1698188700000|2023-10-24 23:05:00|2076.42|2074.92|2076.21|2074.71|2076.42|2074.92|2075.86|2074.36|0
1698189000000|2023-10-24 23:10:00|2076.16|2074.66|2076.16|2074.66|2076.16|2074.66|2075.86|2074.36|0
1698189300000|2023-10-24 23:15:00|2076.08|2074.58|2075.9|2074.4|2076.21|2074.71|2075.78|2074.28|0
1698189600000|2023-10-24 23:20:00|2075.86|2074.36|2075.73|2074.23|2075.95|2074.45|2075.73|2074.23|0
1698189900000|2023-10-24 23:25:00|2075.78|2074.28|2075.64|2074.14|2075.78|2074.28|2075.56|2074.06|0
1698190200000|2023-10-24 23:30:00|2075.65|2074.15|2076.08|2074.58|2076.16|2074.66|2075.65|2074.15|0
1698190500000|2023-10-24 23:35:00|2075.99|2074.49|2076.38|2074.88|2076.38|2074.88|2075.95|2074.45|0
1698190800000|2023-10-24 23:40:00|2076.29|2074.79|2076.42|2074.92|2076.42|2074.92|2076.21|2074.71|0
1698191100000|2023-10-24 23:45:00|2076.43|2074.93|2076.61|2075.11|2076.65|2075.15|2076.39|2074.89|0
1698191400000|2023-10-24 23:50:00|2076.6|2075.1|2076.52|2075.02|2076.61|2075.11|2076.3|2074.8|0
1698191700000|2023-10-24 23:55:00|2076.43|2074.93|2076.3|2074.8|2076.43|2074.93|2076.17|2074.67|0
1698192000000|2023-10-25 00:00:00|2076.22|2074.72|2076.84|2075.34|2077.14|2075.64|2076.09|2074.59|0
1698192300000|2023-10-25 00:05:00|2076.93|2075.43|2076.58|2075.08|2076.93|2075.43|2075.89|2074.39|0
1698192600000|2023-10-25 00:10:00|2076.62|2075.12|2075.35|2073.85|2076.71|2075.21|2075.35|2073.85|0
1698192900000|2023-10-25 00:15:00|2075.22|2073.72|2076.7|2075.2|2076.71|2075.21|2075.22|2073.72|0
1698193200000|2023-10-25 00:20:00|2076.69|2075.19|2077.55|2076.05|2077.55|2076.05|2076.69|2075.19|0
1698193500000|2023-10-25 00:25:00|2077.13|2075.63|2076.28|2074.78|2077.55|2076.05|2076.27|2074.77|0
1698193800000|2023-10-25 00:30:00|2076.27|2074.77|2076.28|2074.78|2076.7|2075.2|2074.58|2073.08|0
1698194100000|2023-10-25 00:35:00|2076.49|2074.99|2075.42|2073.92|2076.7|2075.2|2075.42|2073.92|0
1698194400000|2023-10-25 00:40:00|2075.21|2073.71|2076.06|2074.56|2076.27|2074.77|2075.21|2073.71|0
1698194700000|2023-10-25 00:45:00|2075.85|2074.35|2076.27|2074.77|2076.69|2075.19|2075.85|2074.35|0
1698195000000|2023-10-25 00:50:00|2076.26|2074.76|2075.85|2074.35|2076.27|2074.77|2075.84|2074.34|0
1698195300000|2023-10-25 00:55:00|2075.84|2074.34|2076.27|2074.77|2076.27|2074.77|2075.84|2074.34|0
1698195600000|2023-10-25 01:00:00|2076.28|2074.78|2075.85|2074.35|2076.69|2075.19|2075.85|2074.35|0
1698195900000|2023-10-25 01:05:00|2075.43|2073.93|2076.28|2074.78|2076.71|2075.21|2075.43|2073.93|0
1698196200000|2023-10-25 01:10:00|2076.29|2074.79|2076.07|2074.57|2076.71|2075.21|2075.86|2074.36|0
1698196500000|2023-10-25 01:15:00|2076.28|2074.78|2077.56|2076.06|2077.56|2076.06|2076.28|2074.78|0
1698196800000|2023-10-25 01:20:00|2077.55|2076.05|2077.55|2076.05|2077.97|2076.47|2077.13|2075.63|0
1698197100000|2023-10-25 01:25:00|2077.54|2076.04|2077.54|2076.04|2077.97|2076.47|2077.12|2075.62|0
1698197400000|2023-10-25 01:30:00|2077.55|2076.05|2076.69|2075.19|2077.97|2076.47|2076.69|2075.19|0
1698197700000|2023-10-25 01:35:00|2077.11|2075.61|2077.12|2075.62|2077.54|2076.04|2076.69|2075.19|0
1698198000000|2023-10-25 01:40:00|2076.91|2075.41|2076.71|2075.21|2076.91|2075.41|2076.06|2074.56|0
1698198300000|2023-10-25 01:45:00|2076.7|2075.2|2076.71|2075.21|2076.71|2075.21|2075.86|2074.36|0
1698198600000|2023-10-25 01:50:00|2076.5|2075|2076.49|2074.99|2076.71|2075.21|2076.28|2074.78|0
1698198900000|2023-10-25 01:55:00|2076.5|2075|2077.56|2076.06|2077.56|2076.06|2076.28|2074.78|0
1698199200000|2023-10-25 02:00:00|2077.55|2076.05|2076.7|2075.2|2077.56|2076.06|2076.7|2075.2|0
1698199500000|2023-10-25 02:05:00|2076.71|2075.21|2077.55|2076.05|2077.56|2076.06|2076.7|2075.2|0
1698199800000|2023-10-25 02:10:00|2077.54|2076.04|2077.55|2076.05|2077.55|2076.05|2077.12|2075.62|0
1698200100000|2023-10-25 02:15:00|2077.34|2075.84|2077.13|2075.63|2077.55|2076.05|2077.12|2075.62|0
1698200400000|2023-10-25 02:20:00|2077.12|2075.62|2077.97|2076.47|2077.97|2076.47|2077.12|2075.62|0
1698200700000|2023-10-25 02:25:00|2077.55|2076.05|2077.99|2076.49|2077.99|2076.49|2077.55|2076.05|0
1698201000000|2023-10-25 02:30:00|2077.57|2076.07|2077.99|2076.49|2077.99|2076.49|2077.56|2076.06|0
1698201300000|2023-10-25 02:35:00|2077.57|2076.07|2077.56|2076.06|2077.99|2076.49|2077.56|2076.06|0
1698201600000|2023-10-25 02:40:00|2077.55|2076.05|2077.98|2076.48|2077.98|2076.48|2077.55|2076.05|0
1698201900000|2023-10-25 02:45:00|2077.99|2076.49|2078.4|2076.9|2078.41|2076.91|2077.99|2076.49|0
1698202200000|2023-10-25 02:50:00|2078.41|2076.91|2078.4|2076.9|2078.41|2076.91|2077.98|2076.48|0
1698202500000|2023-10-25 02:55:00|2077.98|2076.48|2078.4|2076.9|2078.4|2076.9|2077.98|2076.48|0
1698202800000|2023-10-25 03:00:00|2078.82|2077.32|2078.82|2077.32|2078.83|2077.33|2078.82|2077.32|0
1698203100000|2023-10-25 03:05:00|2078.4|2076.9|2077.97|2076.47|2078.4|2076.9|2077.97|2076.47|0
1698203400000|2023-10-25 03:10:00|2077.55|2076.05|2077.12|2075.62|2077.55|2076.05|2076.91|2075.41|0
1698203700000|2023-10-25 03:15:00|2076.91|2075.41|2075.44|2073.94|2077.12|2075.62|2075.44|2073.94|0
1698204000000|2023-10-25 03:20:00|2075.43|2073.93|2075.44|2073.94|2075.44|2073.94|2075.43|2073.93|0
1698204300000|2023-10-25 03:25:00|2075.43|2073.93|2075.41|2073.91|2075.43|2073.93|2074.99|2073.49|0
1698204600000|2023-10-25 03:30:00|2075.62|2074.12|2076.68|2075.18|2076.68|2075.18|2075.41|2073.91|0
1698204900000|2023-10-25 03:35:00|2076.47|2074.97|2076.26|2074.76|2076.68|2075.18|2076.26|2074.76|0
1698205200000|2023-10-25 03:40:00|2076.25|2074.75|2075.83|2074.33|2076.25|2074.75|2075.83|2074.33|0
1698205500000|2023-10-25 03:45:00|2075.41|2073.91|2075.41|2073.91|2075.84|2074.34|2074.99|2073.49|0
1698205800000|2023-10-25 03:50:00|2075.42|2073.92|2074.99|2073.49|2075.42|2073.92|2074.57|2073.07|0
1698206400000|2023-10-25 04:00:00|2074.78|2073.28|2074.72|2073.22|2075.15|2073.65|2074.57|2073.07|0
1698206700000|2023-10-25 04:05:00|2074.71|2073.21|2074.72|2073.22|2074.72|2073.22|2074.29|2072.79|0
1698207000000|2023-10-25 04:10:00|2074.73|2073.23|2074.73|2073.23|2074.73|2073.23|2074.72|2073.22|0
1698207300000|2023-10-25 04:15:00|2074.72|2073.22|2074.29|2072.79|2074.73|2073.23|2074.29|2072.79|0
1698207600000|2023-10-25 04:20:00|2074.3|2072.8|2074.72|2073.22|2074.72|2073.22|2074.29|2072.79|0
1698207900000|2023-10-25 04:25:00|2074.71|2073.21|2074.73|2073.23|2074.73|2073.23|2074.71|2073.21|0
1698208200000|2023-10-25 04:30:00|2075.15|2073.65|2074.3|2072.8|2075.15|2073.65|2074.3|2072.8|0
1698208500000|2023-10-25 04:35:00|2074.31|2072.81|2074.31|2072.81|2074.73|2073.23|2073.88|2072.38|0
1698208800000|2023-10-25 04:40:00|2074.3|2072.8|2075.15|2073.65|2075.15|2073.65|2073.89|2072.39|0
1698209100000|2023-10-25 04:45:00|2074.73|2073.23|2074.73|2073.23|2075.15|2073.65|2074.73|2073.23|0
1698209400000|2023-10-25 04:50:00|2074.74|2073.24|2074.73|2073.23|2075.16|2073.66|2074.73|2073.23|0
1698209700000|2023-10-25 04:55:00|2075.15|2073.65|2075.57|2074.07|2075.57|2074.07|2074.73|2073.23|0
1698210000000|2023-10-25 05:00:00|2075.58|2074.08|2075.57|2074.07|2076.41|2074.91|2075.57|2074.07|0
1698210300000|2023-10-25 05:05:00|2075.99|2074.49|2075.89|2074.39|2076|2074.5|2075.46|2073.96|0
1698210600000|2023-10-25 05:10:00|2075.47|2073.97|2075.47|2073.97|2075.47|2073.97|2075.05|2073.55|0
1698210900000|2023-10-25 05:15:00|2075.05|2073.55|2075.04|2073.54|2075.25|2073.75|2075.04|2073.54|0
1698211200000|2023-10-25 05:20:00|2074.62|2073.12|2073.74|2072.24|2074.62|2073.12|2073.74|2072.24|0
1698211500000|2023-10-25 05:25:00|2073.75|2072.25|2074.13|2072.63|2074.14|2072.64|2073.32|2071.82|0
1698211800000|2023-10-25 05:30:00|2073.71|2072.21|2073.29|2071.79|2073.71|2072.21|2072.44|2070.94|0
1698212100000|2023-10-25 05:35:00|2073.08|2071.58|2071.59|2070.09|2073.29|2071.79|2071.59|2070.09|0
1698212400000|2023-10-25 05:40:00|2071.58|2070.08|2071.16|2069.66|2072|2070.5|2071.14|2069.64|0
1698212700000|2023-10-25 05:45:00|2071.37|2069.87|2071.17|2069.67|2071.59|2070.09|2070.74|2069.24|0
1698213000000|2023-10-25 05:50:00|2071.38|2069.88|2070.33|2068.83|2071.6|2070.1|2070.12|2068.62|0
1698213300000|2023-10-25 05:55:00|2070.34|2068.84|2070.33|2068.83|2070.34|2068.84|2070.33|2068.83|0
1698213600000|2023-10-25 06:00:00|2069.91|2068.41|2070.78|2069.28|2071.21|2069.71|2069.91|2068.41|0
1698213900000|2023-10-25 06:05:00|2070.79|2069.29|2069.51|2068.01|2070.79|2069.29|2069.51|2068.01|0
1698214200000|2023-10-25 06:10:00|2069.93|2068.43|2068.77|2067.27|2069.93|2068.43|2068.34|2066.84|0
1698214500000|2023-10-25 06:15:00|2069.19|2067.69|2070.04|2068.54|2070.89|2069.39|2068.98|2067.48|0
1698214800000|2023-10-25 06:20:00|2070.05|2068.55|2072.61|2071.11|2072.61|2071.11|2070.04|2068.54|0
1698215100000|2023-10-25 06:25:00|2073.03|2071.53|2073.87|2072.37|2074.29|2072.79|2072.6|2071.1|0
1698215400000|2023-10-25 06:30:00|2074.29|2072.79|2072.34|2070.94|2074.29|2072.79|2070.71|2069.31|100
1698215700000|2023-10-25 06:35:00|2072.21|2070.81|2069.84|2068.44|2072.34|2070.94|2069.59|2068.19|33
1698216000000|2023-10-25 06:40:00|2069.96|2068.56|2070.21|2068.81|2070.34|2068.94|2069.84|2068.44|45
1698216300000|2023-10-25 06:45:00|2070.09|2068.69|2069.59|2068.19|2070.09|2068.69|2069.09|2067.69|38
1698216600000|2023-10-25 06:50:00|2069.46|2068.06|2070.34|2068.94|2070.59|2069.19|2069.34|2067.94|42
1698216900000|2023-10-25 06:55:00|2070.39|2068.89|2068.26|2066.76|2070.39|2068.89|2067.89|2066.39|0
1698217200000|2023-10-25 07:00:00|2068.27|2066.77|2073.64|2073.14|2075.89|2075.39|2068.26|2066.76|3787
1698217500000|2023-10-25 07:05:00|2073.89|2073.39|2075.64|2075.14|2075.89|2075.39|2069.89|2069.39|2084
1698217800000|2023-10-25 07:10:00|2075.39|2074.89|2071.39|2070.89|2076.64|2076.14|2071.39|2070.89|2213
1698218100000|2023-10-25 07:15:00|2071.51|2071.01|2070.26|2069.76|2073.14|2072.64|2068.64|2068.14|1597
1698218400000|2023-10-25 07:20:00|2070.39|2069.89|2067.01|2066.51|2070.89|2070.39|2066.39|2065.89|1247
1698218700000|2023-10-25 07:25:00|2067.14|2066.64|2070.89|2070.39|2070.89|2070.39|2067.14|2066.64|978
1698219000000|2023-10-25 07:30:00|2070.64|2070.14|2067.26|2066.76|2070.89|2070.39|2066.39|2065.89|1537
1698219300000|2023-10-25 07:35:00|2067.14|2066.64|2061.89|2061.39|2067.64|2067.14|2061.64|2061.14|1561
1698219600000|2023-10-25 07:40:00|2062.14|2061.64|2064.05|2063.55|2065.14|2064.64|2062.14|2061.64|1321
1698219900000|2023-10-25 07:45:00|2063.8|2063.3|2065.55|2065.05|2067.05|2066.55|2062.8|2062.3|1213
1698220200000|2023-10-25 07:50:00|2065.42|2064.92|2065.05|2064.55|2065.8|2065.3|2063.92|2063.42|835
1698220500000|2023-10-25 07:55:00|2065.3|2064.8|2065.3|2064.8|2067.55|2067.05|2065.3|2064.8|601
1698220800000|2023-10-25 08:00:00|2065.55|2065.05|2063.05|2062.55|2067.55|2067.05|2063.05|2062.55|844
1698221100000|2023-10-25 08:05:00|2063.3|2062.8|2065.55|2065.05|2066.05|2065.55|2062.05|2061.55|810
1698221400000|2023-10-25 08:10:00|2065.8|2065.3|2064.05|2063.55|2066.05|2065.55|2063.3|2062.8|646
1698221700000|2023-10-25 08:15:00|2063.8|2063.3|2062.67|2062.17|2065.55|2065.05|2061.3|2060.8|658
1698222000000|2023-10-25 08:20:00|2062.55|2062.05|2064.8|2064.3|2065.05|2064.55|2062.05|2061.55|583
1698222300000|2023-10-25 08:25:00|2064.92|2064.42|2067.3|2066.8|2067.42|2066.92|2064.55|2064.05|570
1698222600000|2023-10-25 08:30:00|2067.17|2066.67|2068.3|2067.8|2068.67|2068.17|2066.55|2066.05|602
1698222900000|2023-10-25 08:35:00|2068.55|2068.05|2068.3|2067.8|2069.3|2068.8|2067.55|2067.05|513
1698223200000|2023-10-25 08:40:00|2068.05|2067.55|2070.3|2069.8|2070.55|2070.05|2067.55|2067.05|457
1698223500000|2023-10-25 08:45:00|2070.55|2070.05|2069.67|2069.17|2071.55|2071.05|2069.67|2069.17|455
1698223800000|2023-10-25 08:50:00|2069.8|2069.3|2068.3|2067.8|2070.42|2069.92|2068.05|2067.55|483
1698224100000|2023-10-25 08:55:00|2068.05|2067.55|2070.55|2070.05|2071.05|2070.55|2068.05|2067.55|548
1698224400000|2023-10-25 09:00:00|2070.3|2069.8|2068.05|2067.55|2070.55|2070.05|2067.8|2067.3|738
1698224700000|2023-10-25 09:05:00|2067.8|2067.3|2065.3|2064.8|2068.05|2067.55|2064.55|2064.05|625
1698225000000|2023-10-25 09:10:00|2065.55|2065.05|2065.8|2065.3|2066.55|2066.05|2064.8|2064.3|564
1698225300000|2023-10-25 09:15:00|2065.67|2065.17|2066.3|2065.8|2067.05|2066.55|2065.3|2064.8|641
1698225600000|2023-10-25 09:20:00|2066.17|2065.67|2067.8|2067.3|2068.3|2067.8|2065.8|2065.3|471
1698225900000|2023-10-25 09:25:00|2067.92|2067.42|2069.05|2068.55|2069.8|2069.3|2067.8|2067.3|325
1698226200000|2023-10-25 09:30:00|2069.17|2068.67|2070.55|2070.05|2070.8|2070.3|2069.17|2068.67|356
1698226500000|2023-10-25 09:35:00|2070.3|2069.8|2068.55|2068.05|2071.3|2070.8|2068.05|2067.55|568
1698226800000|2023-10-25 09:40:00|2068.8|2068.3|2068.05|2067.55|2069.55|2069.05|2067.3|2066.8|508
1698227100000|2023-10-25 09:45:00|2067.8|2067.3|2066.8|2066.3|2068.42|2067.92|2066.55|2066.05|546
1698227400000|2023-10-25 09:50:00|2066.67|2066.17|2068.67|2068.17|2068.92|2068.42|2066.55|2066.05|514
1698227700000|2023-10-25 09:55:00|2068.8|2068.3|2067.55|2067.05|2069.3|2068.8|2067.55|2067.05|391
1698228000000|2023-10-25 10:00:00|2067.8|2067.3|2071.3|2070.8|2081.55|2081.05|2067.42|2066.92|8338
1698228300000|2023-10-25 10:05:00|2071.05|2070.55|2066.8|2066.3|2072.3|2071.8|2066.05|2065.55|1825
1698228600000|2023-10-25 10:10:00|2066.55|2066.05|2066.17|2065.67|2067.3|2066.8|2064.8|2064.3|829
1698228900000|2023-10-25 10:15:00|2066.05|2065.55|2067.92|2067.42|2069.3|2068.8|2066.05|2065.55|877
1698229200000|2023-10-25 10:20:00|2067.8|2067.3|2070.55|2070.05|2070.8|2070.3|2067.3|2066.8|577
1698229500000|2023-10-25 10:25:00|2070.42|2069.92|2071.3|2070.8|2072.17|2071.67|2068.92|2068.42|750
1698229800000|2023-10-25 10:30:00|2071.17|2070.67|2071.05|2070.55|2071.8|2071.3|2069.55|2069.05|825
1698230100000|2023-10-25 10:35:00|2070.92|2070.42|2072.05|2071.55|2072.55|2072.05|2070.55|2070.05|609
1698230400000|2023-10-25 10:40:00|2071.92|2071.42|2075.05|2074.55|2075.05|2074.55|2071.8|2071.3|832
1698230700000|2023-10-25 10:45:00|2074.92|2074.42|2076.05|2075.55|2076.05|2075.55|2074.05|2073.55|772
1698231000000|2023-10-25 10:50:00|2075.92|2075.42|2076.55|2076.05|2076.8|2076.3|2074.05|2073.55|646
1698231300000|2023-10-25 10:55:00|2076.3|2075.8|2078.05|2077.55|2078.55|2078.05|2076.05|2075.55|695
1698231600000|2023-10-25 11:00:00|2077.8|2077.3|2080.05|2079.55|2080.55|2080.05|2077.67|2077.17|1054
1698231900000|2023-10-25 11:05:00|2080.3|2079.8|2080.8|2080.3|2080.8|2080.3|2078.8|2078.3|777
1698232200000|2023-10-25 11:10:00|2081.05|2080.55|2081.05|2080.55|2082.8|2082.3|2080.8|2080.3|1096
1698232500000|2023-10-25 11:15:00|2080.8|2080.3|2079.8|2079.3|2081.55|2081.05|2079.3|2078.8|504
1698232800000|2023-10-25 11:20:00|2079.92|2079.42|2080.8|2080.3|2081.55|2081.05|2079.8|2079.3|542
1698233100000|2023-10-25 11:25:00|2080.92|2080.42|2082.3|2081.8|2082.3|2081.8|2080.3|2079.8|784
1698233400000|2023-10-25 11:30:00|2082.05|2081.55|2083.05|2082.55|2083.3|2082.8|2081.55|2081.05|959
1698233700000|2023-10-25 11:35:00|2083.3|2082.8|2085.05|2084.55|2085.55|2085.05|2082.55|2082.05|1541
1698234000000|2023-10-25 11:40:00|2085.31|2084.81|2084.31|2083.81|2085.81|2085.31|2082.81|2082.31|1170
1698234300000|2023-10-25 11:45:00|2084.06|2083.56|2084.06|2083.56|2084.43|2083.93|2082.81|2082.31|550
1698234600000|2023-10-25 11:50:00|2083.81|2083.31|2083.06|2082.56|2084.06|2083.56|2082.56|2082.06|544
1698234900000|2023-10-25 11:55:00|2082.81|2082.31|2083.06|2082.56|2083.06|2082.56|2082.06|2081.56|363
1698235200000|2023-10-25 12:00:00|2083.56|2083.06|2082.68|2082.18|2084.06|2083.56|2082.56|2082.06|672
1698235500000|2023-10-25 12:05:00|2082.56|2082.06|2082.81|2082.31|2083.31|2082.81|2081.56|2081.06|386
1698235800000|2023-10-25 12:10:00|2083.06|2082.56|2084.18|2083.68|2084.31|2083.81|2082.81|2082.31|597
1698236100000|2023-10-25 12:15:00|2084.06|2083.56|2083.06|2082.56|2084.31|2083.81|2082.93|2082.43|623
1698236400000|2023-10-25 12:20:00|2083.31|2082.81|2084.31|2083.81|2084.56|2084.06|2082.93|2082.43|339
1698236700000|2023-10-25 12:25:00|2084.56|2084.06|2084.31|2083.81|2085.18|2084.68|2083.56|2083.06|613
1698237000000|2023-10-25 12:30:00|2084.06|2083.56|2084.56|2084.06|2085.31|2084.81|2083.81|2083.31|490
1698237300000|2023-10-25 12:35:00|2084.81|2084.31|2083.31|2082.81|2085.06|2084.56|2083.31|2082.81|583
1698237600000|2023-10-25 12:40:00|2083.06|2082.56|2080.81|2080.31|2083.56|2083.06|2080.81|2080.31|676
1698237900000|2023-10-25 12:45:00|2081.06|2080.56|2080.81|2080.31|2082.31|2081.81|2079.93|2079.43|652
1698238200000|2023-10-25 12:50:00|2080.93|2080.43|2080.06|2079.56|2081.81|2081.31|2080.06|2079.56|412
1698238500000|2023-10-25 12:55:00|2079.81|2079.31|2078.81|2078.31|2080.31|2079.81|2078.68|2078.18|615
1698238800000|2023-10-25 13:00:00|2078.68|2078.18|2079.06|2078.56|2081.06|2080.56|2078.68|2078.18|507
1698239100000|2023-10-25 13:05:00|2078.93|2078.43|2079.81|2079.31|2079.81|2079.31|2078.81|2078.31|731
1698239400000|2023-10-25 13:10:00|2079.56|2079.06|2079.18|2078.68|2080.56|2080.06|2078.56|2078.06|554
1698239700000|2023-10-25 13:15:00|2079.31|2078.81|2078.56|2078.06|2079.31|2078.81|2078.06|2077.56|480
1698240000000|2023-10-25 13:20:00|2078.31|2077.81|2078.31|2077.81|2078.56|2078.06|2077.56|2077.06|789
1698240300000|2023-10-25 13:25:00|2078.56|2078.06|2077.06|2076.56|2078.56|2078.06|2076.81|2076.31|640
1698240600000|2023-10-25 13:30:00|2077.18|2076.68|2074.56|2074.06|2077.81|2077.31|2074.31|2073.81|1225
1698240900000|2023-10-25 13:35:00|2074.31|2073.81|2073.56|2073.06|2074.56|2074.06|2071.06|2070.56|1135
1698241200000|2023-10-25 13:40:00|2073.68|2073.18|2066.56|2066.06|2073.68|2073.18|2066.31|2065.81|1137
1698241500000|2023-10-25 13:45:00|2066.31|2065.81|2059.81|2059.31|2066.31|2065.81|2059.81|2059.31|1443
1698241800000|2023-10-25 13:50:00|2059.68|2059.18|2060.81|2060.31|2062.43|2061.93|2059.06|2058.56|2016
1698242100000|2023-10-25 13:55:00|2061.06|2060.56|2058.06|2057.56|2062.56|2062.06|2056.56|2056.06|2984
1698242400000|2023-10-25 14:00:00|2058.93|2058.43|2061.06|2060.56|2063.56|2063.06|2058.31|2057.81|2826
1698242700000|2023-10-25 14:05:00|2060.93|2060.43|2063.06|2062.56|2063.31|2062.81|2060.81|2060.31|1418
1698243000000|2023-10-25 14:10:00|2062.81|2062.31|2062.18|2061.68|2063.31|2062.81|2060.81|2060.31|1147
1698243300000|2023-10-25 14:15:00|2062.06|2061.56|2062.31|2061.81|2063.31|2062.81|2061.81|2061.31|590
1698243600000|2023-10-25 14:20:00|2062.06|2061.56|2063.06|2062.56|2063.56|2063.06|2061.31|2060.81|891
1698243900000|2023-10-25 14:25:00|2063.31|2062.81|2062.31|2061.81|2064.81|2064.31|2061.56|2061.06|583
1698244200000|2023-10-25 14:30:00|2062.06|2061.56|2065.31|2064.81|2065.31|2064.81|2061.06|2060.56|635
1698244500000|2023-10-25 14:35:00|2065.18|2064.68|2066.31|2065.81|2067.68|2067.18|2063.81|2063.31|735
1698244800000|2023-10-25 14:40:00|2066.56|2066.06|2067.31|2066.81|2067.56|2067.06|2066.31|2065.81|894
1698245100000|2023-10-25 14:45:00|2067.06|2066.56|2069.81|2069.31|2070.06|2069.56|2066.56|2066.06|905
1698245400000|2023-10-25 14:50:00|2069.56|2069.06|2070.06|2069.56|2070.31|2069.81|2068.81|2068.31|997
1698245700000|2023-10-25 14:55:00|2069.81|2069.31|2071.31|2070.81|2071.81|2071.31|2069.31|2068.81|825
1698246000000|2023-10-25 15:00:00|2071.18|2070.68|2076.06|2075.56|2077.06|2076.56|2070.81|2070.31|1733
1698246300000|2023-10-25 15:05:00|2075.56|2075.06|2073.56|2073.06|2077.43|2076.93|2073.31|2072.81|1228
1698246600000|2023-10-25 15:10:00|2073.81|2073.31|2076.68|2076.18|2076.81|2076.31|2072.56|2072.06|1204
1698246900000|2023-10-25 15:15:00|2076.56|2076.06|2075.31|2074.81|2076.56|2076.06|2074.06|2073.56|1840
1698247200000|2023-10-25 15:20:00|2075.06|2074.56|2072.18|2070.68|2075.06|2074.56|2071.18|2070.68|2201
1698247500000|2023-10-25 15:25:00|2071.76|2070.26|2073.98|2072.48|2073.98|2072.48|2070.91|2069.41|1148
1698247800000|2023-10-25 15:30:00|2073.56|2072.06|2074.76|2073.36|2075.88|2074.48|2073.56|2072.06|218
1698248100000|2023-10-25 15:35:00|2074.88|2073.48|2074.26|2072.86|2075.13|2073.73|2072.63|2071.23|175
1698248400000|2023-10-25 15:40:00|2074.51|2073.11|2072.26|2070.86|2074.63|2073.23|2071.13|2069.73|78
1698248700000|2023-10-25 15:45:00|2072.38|2070.98|2073.26|2071.86|2073.63|2072.23|2071.38|2069.98|2
1698249000000|2023-10-25 15:50:00|2072.76|2071.36|2070.88|2069.48|2072.76|2071.36|2070.63|2069.23|19
1698249300000|2023-10-25 15:55:00|2071.26|2069.86|2071.18|2069.68|2072.51|2071.11|2070.88|2069.48|9
1698249600000|2023-10-25 16:00:00|2071.17|2069.67|2069.38|2067.88|2071.18|2069.68|2069.37|2067.87|0
1698249900000|2023-10-25 16:05:00|2069.39|2067.89|2069.01|2067.51|2070.29|2068.79|2068.15|2066.65|0
1698250200000|2023-10-25 16:10:00|2069.02|2067.52|2068.88|2067.38|2069.44|2067.94|2068.02|2066.52|0
1698250500000|2023-10-25 16:15:00|2068.89|2067.39|2068.87|2067.37|2069.1|2067.6|2068.44|2066.94|0
1698250800000|2023-10-25 16:20:00|2068.86|2067.36|2069.75|2068.25|2069.76|2068.26|2068.44|2066.94|0
1698251100000|2023-10-25 16:25:00|2069.33|2067.83|2069.32|2067.82|2070.19|2068.69|2069.31|2067.81|0
1698251400000|2023-10-25 16:30:00|2069.31|2067.81|2069.76|2068.26|2071.04|2069.54|2069.31|2067.81|0
1698251700000|2023-10-25 16:35:00|2069.75|2068.25|2069.17|2067.67|2069.75|2068.25|2068.47|2066.97|0
1698252000000|2023-10-25 16:40:00|2069.16|2067.66|2068.74|2067.24|2069.17|2067.67|2067.44|2065.94|0
1698252300000|2023-10-25 16:45:00|2068.73|2067.23|2067.45|2065.95|2069.16|2067.66|2067.45|2065.95|0
1698252600000|2023-10-25 16:50:00|2067.87|2066.37|2067.02|2065.52|2067.87|2066.37|2066.58|2065.08|0
1698252900000|2023-10-25 16:55:00|2067.01|2065.51|2067.04|2065.54|2067.47|2065.97|2066.16|2064.66|0
1698253200000|2023-10-25 17:00:00|2067.03|2065.53|2065.71|2064.21|2068.32|2066.82|2065.28|2063.78|0
1698253500000|2023-10-25 17:05:00|2065.72|2064.22|2066.03|2064.53|2066.45|2064.95|2065.28|2063.78|0
1698253800000|2023-10-25 17:10:00|2066.24|2064.74|2066.88|2065.38|2067.31|2065.81|2066.01|2064.51|0
1698254100000|2023-10-25 17:15:00|2066.89|2065.39|2066.88|2065.38|2067.73|2066.23|2065.17|2063.67|0
1698254400000|2023-10-25 17:20:00|2066.87|2065.37|2067.71|2066.21|2068.13|2066.63|2066.43|2064.93|0
1698254700000|2023-10-25 17:25:00|2067.29|2065.79|2065.83|2064.33|2067.29|2065.79|2065.13|2063.63|0
1698255000000|2023-10-25 17:30:00|2065.41|2063.91|2064.57|2063.07|2065.42|2063.92|2064.12|2062.62|0
1698255300000|2023-10-25 17:35:00|2064.56|2063.06|2063.6|2062.1|2064.57|2063.07|2063.6|2062.1|0
1698255600000|2023-10-25 17:40:00|2063.61|2062.11|2063.52|2062.02|2063.61|2062.11|2063.1|2061.6|0
1698255900000|2023-10-25 17:45:00|2063.1|2061.6|2063.09|2061.59|2063.95|2062.45|2063.08|2061.58|0
1698256200000|2023-10-25 17:50:00|2063.08|2061.58|2063.53|2062.03|2063.54|2062.04|2062.66|2061.16|0
1698256500000|2023-10-25 17:55:00|2063.54|2062.04|2065.25|2063.75|2065.67|2064.17|2063.53|2062.03|0
1698256800000|2023-10-25 18:00:00|2065.26|2063.76|2064.47|2062.97|2065.76|2064.26|2064.26|2062.76|0
1698257100000|2023-10-25 18:05:00|2064.46|2062.96|2064.05|2062.55|2064.49|2062.99|2064.04|2062.54|0
1698257400000|2023-10-25 18:10:00|2064.06|2062.56|2064.93|2063.43|2064.94|2063.44|2063.19|2061.69|0
1698257700000|2023-10-25 18:15:00|2064.94|2063.44|2064.93|2063.43|2064.95|2063.45|2064.5|2063|0
1698258000000|2023-10-25 18:20:00|2064.92|2063.42|2064.93|2063.43|2065.37|2063.87|2064.92|2063.42|0
1698258300000|2023-10-25 18:25:00|2065.35|2063.85|2064.06|2062.56|2065.36|2063.86|2064.06|2062.56|0
1698258600000|2023-10-25 18:30:00|2064.07|2062.57|2064.48|2062.98|2064.93|2063.43|2064.05|2062.55|0
1698258900000|2023-10-25 18:35:00|2064.47|2062.97|2063.63|2062.13|2064.48|2062.98|2063.19|2061.69|0
1698259200000|2023-10-25 18:40:00|2064.05|2062.55|2062.78|2061.28|2064.05|2062.55|2062.77|2061.27|0
1698259500000|2023-10-25 18:45:00|2062.77|2061.27|2062.77|2061.27|2063.64|2062.14|2062.76|2061.26|0
1698259800000|2023-10-25 18:50:00|2062.76|2061.26|2064.07|2062.57|2064.5|2063|2062.76|2061.26|0
1698260100000|2023-10-25 18:55:00|2064.08|2062.58|2064.01|2062.51|2064.94|2063.44|2063.58|2062.08|0
1698260400000|2023-10-25 19:00:00|2064.02|2062.52|2063.15|2061.65|2064.44|2062.94|2063.14|2061.64|0
1698260700000|2023-10-25 19:05:00|2063.14|2061.64|2063.15|2061.65|2063.16|2061.66|2062.3|2060.8|0
1698261000000|2023-10-25 19:10:00|2063.16|2061.66|2062.76|2061.26|2063.59|2062.09|2062.72|2061.22|0
1698261300000|2023-10-25 19:15:00|2063.18|2061.68|2063.2|2061.7|2063.63|2062.13|2062.76|2061.26|0
1698261600000|2023-10-25 19:20:00|2063.19|2061.69|2064.08|2062.58|2064.08|2062.58|2063.19|2061.69|0
1698261900000|2023-10-25 19:25:00|2064.5|2063|2064.07|2062.57|2064.51|2063.01|2063.21|2061.71|0
1698262200000|2023-10-25 19:30:00|2064.08|2062.58|2064.56|2063.06|2065.38|2063.88|2063.65|2062.15|0
1698262500000|2023-10-25 19:35:00|2064.35|2062.85|2064.97|2063.47|2065.41|2063.91|2064.14|2062.64|0
1698262800000|2023-10-25 19:40:00|2064.96|2063.46|2063.67|2062.17|2064.97|2063.47|2063.67|2062.17|0
1698263100000|2023-10-25 19:45:00|2063.66|2062.16|2063.69|2062.19|2064.12|2062.62|2063.24|2061.74|0
1698263400000|2023-10-25 19:50:00|2063.7|2062.2|2063.24|2061.74|2064.55|2063.05|2063.24|2061.74|0
1698263700000|2023-10-25 19:55:00|2063.25|2061.75|2063.25|2061.75|2064.08|2062.58|2063.23|2061.73|0
1698264000000|2023-10-25 20:00:00|2063.54|2062.04|2064.71|2063.21|2064.75|2063.25|2063.54|2062.04|0
1698264300000|2023-10-25 20:05:00|2064.67|2063.17|2064.75|2063.25|2065.01|2063.51|2063.24|2061.74|0
1698264600000|2023-10-25 20:10:00|2064.71|2063.21|2065.01|2063.51|2065.66|2064.16|2064.71|2063.21|0
1698264900000|2023-10-25 20:15:00|2065.06|2063.56|2066.01|2064.51|2067.26|2065.76|2063.85|2062.35|0
1698265200000|2023-10-25 20:20:00|2066|2064.5|2065.75|2064.25|2066.01|2064.51|2065.14|2063.64|0
1698265500000|2023-10-25 20:25:00|2065.7|2064.2|2065.36|2063.86|2066.09|2064.59|2065.01|2063.51|0
1698265800000|2023-10-25 20:30:00|2065.44|2063.94|2064.06|2062.56|2065.44|2063.94|2063.85|2062.35|0
1698266100000|2023-10-25 20:35:00|2064.11|2062.61|2064.41|2062.91|2064.84|2063.34|2064.06|2062.56|0
1698266400000|2023-10-25 20:40:00|2064.45|2062.95|2064.05|2062.55|2064.62|2063.12|2063.84|2062.34|0
1698266700000|2023-10-25 20:45:00|2064.01|2062.51|2064.4|2062.9|2064.48|2062.98|2064.01|2062.51|0
1698267000000|2023-10-25 20:50:00|2064.35|2062.85|2064.01|2062.51|2064.48|2062.98|2063.92|2062.42|0
1698267300000|2023-10-25 20:55:00|2064.05|2062.55|2063.4|2061.9|2064.14|2062.64|2063.32|2061.82|0
1698267600000|2023-10-25 21:00:00|2063.41|2061.91|2063.49|2061.99|2063.49|2061.99|2063.19|2061.69|0
1698267900000|2023-10-25 21:05:00|2063.4|2061.9|2063.14|2061.64|2063.53|2062.03|2062.88|2061.38|0
1698268200000|2023-10-25 21:10:00|2063.19|2061.69|2063.01|2061.51|2063.19|2061.69|2062.96|2061.46|0
1698268500000|2023-10-25 21:15:00|2062.97|2061.47|2063.18|2061.68|2063.27|2061.77|2062.84|2061.34|0
1698269100000|2023-10-25 21:25:00|2063.14|2061.64|2063.22|2061.72|2063.27|2061.77|2063.14|2061.64|0
1698269400000|2023-10-25 21:30:00|2063.23|2061.73|2063.44|2061.94|2063.66|2062.16|2063.23|2061.73|0
1698269700000|2023-10-25 21:35:00|2063.4|2061.9|2063.44|2061.94|2063.44|2061.94|2063.4|2061.9|0
1698270000000|2023-10-25 21:40:00|2063.4|2061.9|2063.44|2061.94|2063.44|2061.94|2063.35|2061.85|0
1698270300000|2023-10-25 21:45:00|2063.4|2061.9|2063.22|2061.72|2063.48|2061.98|2063.22|2061.72|0
1698270600000|2023-10-25 21:50:00|2063.18|2061.68|2062.58|2061.08|2063.18|2061.68|2062.53|2061.03|0
1698270900000|2023-10-25 21:55:00|2062.62|2061.12|2062.36|2060.86|2062.79|2061.29|2062.32|2060.82|0
1698271200000|2023-10-25 22:00:00|2062.31|2060.81|2059.23|2057.73|2062.31|2060.81|2058.93|2057.43|0
1698271500000|2023-10-25 22:05:00|2059.32|2057.82|2059.14|2057.64|2059.62|2058.12|2058.5|2057|0
1698271800000|2023-10-25 22:10:00|2059.18|2057.68|2058.62|2057.12|2059.27|2057.77|2057.97|2056.47|0
1698272100000|2023-10-25 22:15:00|2058.58|2057.08|2058.19|2056.69|2058.62|2057.12|2057.59|2056.09|0
1698272400000|2023-10-25 22:20:00|2058.23|2056.73|2058.49|2056.99|2059.04|2057.54|2058.02|2056.52|0
1698272700000|2023-10-25 22:25:00|2058.45|2056.95|2058.84|2057.34|2058.92|2057.42|2057.97|2056.47|0
1698273000000|2023-10-25 22:30:00|2058.92|2057.42|2059.27|2057.77|2059.36|2057.86|2058.75|2057.25|0
1698273300000|2023-10-25 22:35:00|2059.31|2057.81|2059.05|2057.55|2059.36|2057.86|2058.62|2057.12|0
1698273600000|2023-10-25 22:40:00|2059.06|2057.56|2059.18|2057.68|2059.49|2057.99|2058.97|2057.47|0
1698273900000|2023-10-25 22:45:00|2059.14|2057.64|2058.71|2057.21|2059.27|2057.77|2058.62|2057.12|0
1698274200000|2023-10-25 22:50:00|2058.75|2057.25|2058.62|2057.12|2058.84|2057.34|2058.49|2056.99|0
1698274500000|2023-10-25 22:55:00|2058.71|2057.21|2058.81|2057.31|2058.94|2057.44|2058.68|2057.18|0
1698274800000|2023-10-25 23:00:00|2058.72|2057.22|2058.81|2057.31|2058.94|2057.44|2058.59|2057.09|0
1698275100000|2023-10-25 23:05:00|2058.72|2057.22|2058.94|2057.44|2058.94|2057.44|2058.51|2057.01|0
1698275400000|2023-10-25 23:10:00|2059.02|2057.52|2058.2|2056.7|2059.02|2057.52|2058.2|2056.7|0
1698275700000|2023-10-25 23:15:00|2058.21|2056.71|2057.99|2056.49|2058.46|2056.96|2057.99|2056.49|0
1698276000000|2023-10-25 23:20:00|2057.94|2056.44|2056.6|2055.1|2057.94|2056.44|2056.3|2054.8|0
1698276300000|2023-10-25 23:25:00|2056.51|2055.01|2057.12|2055.62|2057.25|2055.75|2056.51|2055.01|0
1698276600000|2023-10-25 23:30:00|2057.16|2055.66|2057.55|2056.05|2057.55|2056.05|2057.16|2055.66|0
1698276900000|2023-10-25 23:35:00|2057.47|2055.97|2057.47|2055.97|2057.85|2056.35|2057.34|2055.84|0
1698277200000|2023-10-25 23:40:00|2057.55|2056.05|2057.85|2056.35|2057.85|2056.35|2057.34|2055.84|0
1698277500000|2023-10-25 23:45:00|2057.77|2056.27|2057.55|2056.05|2057.9|2056.4|2057.47|2055.97|0
1698277800000|2023-10-25 23:50:00|2057.59|2056.09|2057.64|2056.14|2057.77|2056.27|2057.55|2056.05|0
1698278100000|2023-10-25 23:55:00|2057.68|2056.18|2057.77|2056.27|2057.77|2056.27|2057.55|2056.05|0
1698278400000|2023-10-26 00:00:00|2057.85|2056.35|2058.53|2057.03|2058.53|2057.03|2057.68|2056.18|0
1698278700000|2023-10-26 00:05:00|2058.62|2057.12|2059.68|2058.18|2059.99|2058.49|2058.49|2056.99|0
1698279000000|2023-10-26 00:10:00|2059.64|2058.14|2058.53|2057.03|2059.64|2058.14|2058.53|2057.03|0
1698279300000|2023-10-26 00:15:00|2058.4|2056.9|2056.52|2055.02|2058.49|2056.99|2056.52|2055.02|0
1698279600000|2023-10-26 00:20:00|2056.94|2055.44|2056.94|2055.44|2057.36|2055.86|2056.94|2055.44|0
1698279900000|2023-10-26 00:25:00|2056.95|2055.45|2057.79|2056.29|2057.79|2056.29|2056.94|2055.44|0
1698280200000|2023-10-26 00:30:00|2057.37|2055.87|2056.1|2054.6|2057.79|2056.29|2056.09|2054.59|0
1698280500000|2023-10-26 00:35:00|2056.52|2055.02|2057.36|2055.86|2057.79|2056.29|2056.3|2054.8|0
1698280800000|2023-10-26 00:40:00|2057.35|2055.85|2056.51|2055.01|2057.77|2056.27|2056.09|2054.59|0
1698281100000|2023-10-26 00:45:00|2056.5|2055|2055.22|2053.72|2056.5|2055|2055.22|2053.72|0
1698281400000|2023-10-26 00:50:00|2055.23|2053.73|2054.34|2052.84|2055.64|2054.14|2054.33|2052.83|0
1698281700000|2023-10-26 00:55:00|2054.35|2052.85|2054.75|2053.25|2055.18|2053.68|2054.32|2052.82|0
1698282000000|2023-10-26 01:00:00|2054.76|2053.26|2054.76|2053.26|2055.18|2053.68|2054.75|2053.25|0
1698282300000|2023-10-26 01:05:00|2054.75|2053.25|2054.76|2053.26|2055.61|2054.11|2054.75|2053.25|0
1698282600000|2023-10-26 01:10:00|2054.34|2052.84|2054.75|2053.25|2054.76|2053.26|2054.33|2052.83|0
1698282900000|2023-10-26 01:15:00|2055.17|2053.67|2055.18|2053.68|2055.61|2054.11|2054.34|2052.84|0
1698283200000|2023-10-26 01:20:00|2055.19|2053.69|2054.75|2053.25|2055.19|2053.69|2054.33|2052.83|0
1698283500000|2023-10-26 01:25:00|2054.76|2053.26|2054.33|2052.83|2054.76|2053.26|2053.89|2052.39|0
1698283800000|2023-10-26 01:30:00|2054.75|2053.25|2054.75|2053.25|2054.75|2053.25|2054.32|2052.82|0
1698284100000|2023-10-26 01:35:00|2054.76|2053.26|2056.01|2054.51|2056.44|2054.94|2054.75|2053.25|0
1698284400000|2023-10-26 01:40:00|2056.02|2054.52|2056.87|2055.37|2056.87|2055.37|2056.01|2054.51|0
1698284700000|2023-10-26 01:45:00|2056.86|2055.36|2057.28|2055.78|2057.28|2055.78|2056.44|2054.94|0
1698285000000|2023-10-26 01:50:00|2057.3|2055.8|2055.6|2054.1|2057.3|2055.8|2055.6|2054.1|0
1698285300000|2023-10-26 01:55:00|2056.02|2054.52|2055.6|2054.1|2056.02|2054.52|2054.32|2052.82|0
1698285600000|2023-10-26 02:00:00|2055.61|2054.11|2055.18|2053.68|2056.03|2054.53|2055.17|2053.67|0
1698285900000|2023-10-26 02:05:00|2055.17|2053.67|2055.17|2053.67|2055.18|2053.68|2054.75|2053.25|0
1698286200000|2023-10-26 02:10:00|2055.38|2053.88|2055.17|2053.67|2055.6|2054.1|2054.53|2053.03|0
1698286500000|2023-10-26 02:15:00|2055.16|2053.66|2054.32|2052.82|2055.59|2054.09|2054.32|2052.82|0
1698286800000|2023-10-26 02:20:00|2053.9|2052.4|2053.24|2051.74|2054.32|2052.82|2053.03|2051.53|0
1698287100000|2023-10-26 02:25:00|2053.03|2051.53|2052.61|2051.11|2053.87|2052.37|2052.6|2051.1|0
1698287400000|2023-10-26 02:30:00|2052.82|2051.32|2053.04|2051.54|2053.04|2051.54|2052.61|2051.11|0
1698287700000|2023-10-26 02:35:00|2053.05|2051.55|2053.46|2051.96|2053.47|2051.97|2053.04|2051.54|0
1698288000000|2023-10-26 02:40:00|2053.47|2051.97|2054.31|2052.81|2054.73|2053.23|2053.46|2051.96|0
1698288300000|2023-10-26 02:45:00|2054.73|2053.23|2054.31|2052.81|2055.15|2053.65|2054.3|2052.8|0
1698288600000|2023-10-26 02:50:00|2054.73|2053.23|2054.72|2053.22|2055.57|2054.07|2054.72|2053.22|0
1698288900000|2023-10-26 02:55:00|2054.73|2053.23|2054.72|2053.22|2055.15|2053.65|2054.3|2052.8|0
1698289200000|2023-10-26 03:00:00|2055.14|2053.64|2054.72|2053.22|2055.14|2053.64|2054.72|2053.22|0
1698289500000|2023-10-26 03:05:00|2054.73|2053.23|2055.99|2054.49|2055.99|2054.49|2054.72|2053.22|0
1698289800000|2023-10-26 03:10:00|2055.57|2054.07|2055.57|2054.07|2056.42|2054.92|2055.56|2054.06|0
1698290100000|2023-10-26 03:15:00|2055.99|2054.49|2055.58|2054.08|2056|2054.5|2055.57|2054.07|0
1698290400000|2023-10-26 03:20:00|2055.16|2053.66|2055.16|2053.66|2055.16|2053.66|2055.16|2053.66|0
1698290700000|2023-10-26 03:25:00|2055.58|2054.08|2055.58|2054.08|2055.58|2054.08|2055.16|2053.66|0
1698291000000|2023-10-26 03:30:00|2055.59|2054.09|2056.44|2054.94|2056.44|2054.94|2055.16|2053.66|0
1698291300000|2023-10-26 03:35:00|2056.45|2054.95|2056.88|2055.38|2056.88|2055.38|2056.24|2054.74|0
1698291600000|2023-10-26 03:40:00|2056.87|2055.37|2056.87|2055.37|2056.88|2055.38|2056.45|2054.95|0
1698291900000|2023-10-26 03:45:00|2056.45|2054.95|2056.88|2055.38|2056.88|2055.38|2056.45|2054.95|0
1698292200000|2023-10-26 03:50:00|2056.89|2055.39|2056.87|2055.37|2056.89|2055.39|2056.87|2055.37|0
1698292500000|2023-10-26 03:55:00|2056.88|2055.38|2056.45|2054.95|2057.29|2055.79|2056.45|2054.95|0
1698292800000|2023-10-26 04:00:00|2056.87|2055.37|2056.87|2055.37|2056.88|2055.38|2056.45|2054.95|0
1698293100000|2023-10-26 04:05:00|2056.86|2055.36|2056.86|2055.36|2056.87|2055.37|2056.86|2055.36|0
1698293400000|2023-10-26 04:10:00|2056.87|2055.37|2056.86|2055.36|2056.87|2055.37|2056.86|2055.36|0
1698293700000|2023-10-26 04:15:00|2056.85|2055.35|2056.02|2054.52|2056.86|2055.36|2056.02|2054.52|0
1698294000000|2023-10-26 04:20:00|2056.44|2054.94|2055.16|2053.66|2056.44|2054.94|2055.15|2053.65|0
1698294300000|2023-10-26 04:25:00|2055.15|2053.65|2055.16|2053.66|2055.58|2054.08|2055.15|2053.65|0
1698294600000|2023-10-26 04:30:00|2055.37|2053.87|2056.06|2054.56|2056.49|2054.99|2055.37|2053.87|0
1698294900000|2023-10-26 04:35:00|2056.05|2054.55|2056.05|2054.55|2056.47|2054.97|2055.63|2054.13|0
1698295200000|2023-10-26 04:40:00|2055.63|2054.13|2056.02|2054.52|2056.05|2054.55|2055.6|2054.1|0
1698295500000|2023-10-26 04:45:00|2055.81|2054.31|2056.17|2054.67|2056.17|2054.67|2055.32|2053.82|0
1698295800000|2023-10-26 04:50:00|2056.18|2054.68|2057.02|2055.52|2057.02|2055.52|2056.17|2054.67|0
1698296100000|2023-10-26 04:55:00|2056.6|2055.1|2056.61|2055.11|2057.03|2055.53|2056.59|2055.09|0
1698296400000|2023-10-26 05:00:00|2057.03|2055.53|2057.01|2055.51|2057.03|2055.53|2056.59|2055.09|0
1698296700000|2023-10-26 05:05:00|2057.02|2055.52|2057.46|2055.96|2058.73|2057.23|2057.02|2055.52|0
1698297000000|2023-10-26 05:10:00|2057.88|2056.38|2056.19|2054.69|2057.88|2056.38|2056.19|2054.69|0
1698297300000|2023-10-26 05:15:00|2056.4|2054.9|2057.03|2055.53|2057.03|2055.53|2056.19|2054.69|0
1698297600000|2023-10-26 05:20:00|2057.24|2055.74|2055.36|2053.86|2057.45|2055.95|2055.35|2053.85|0
1698297900000|2023-10-26 05:25:00|2055.35|2053.85|2054.93|2053.43|2055.56|2054.06|2054.51|2053.01|0
1698298200000|2023-10-26 05:30:00|2054.94|2053.44|2054.92|2053.42|2056.19|2054.69|2054.92|2053.42|0
1698298500000|2023-10-26 05:35:00|2054.91|2053.41|2055.76|2054.26|2056.6|2055.1|2054.49|2052.99|0
1698298800000|2023-10-26 05:40:00|2055.34|2053.84|2055.78|2054.28|2055.78|2054.28|2055.33|2053.83|0
1698299100000|2023-10-26 05:45:00|2055.57|2054.07|2056.63|2055.13|2056.64|2055.14|2055.37|2053.87|0
1698299400000|2023-10-26 05:50:00|2056.64|2055.14|2057.06|2055.56|2057.06|2055.56|2056.22|2054.72|0
1698299700000|2023-10-26 05:55:00|2057.07|2055.57|2055.81|2054.31|2057.09|2055.59|2055.8|2054.3|0
1698300000000|2023-10-26 06:00:00|2055.8|2054.3|2053.68|2052.18|2055.8|2054.3|2053.63|2052.13|0
1698300300000|2023-10-26 06:05:00|2053.69|2052.19|2053.68|2052.18|2054.31|2052.81|2053.26|2051.76|0
1698300600000|2023-10-26 06:10:00|2053.69|2052.19|2056.51|2055.01|2056.51|2055.01|2053.69|2052.19|0
1698300900000|2023-10-26 06:15:00|2056.52|2055.02|2056.94|2055.44|2056.94|2055.44|2056.31|2054.81|0
1698301200000|2023-10-26 06:20:00|2057|2055.5|2059.17|2057.67|2059.6|2058.1|2057|2055.5|0
1698301500000|2023-10-26 06:25:00|2059.18|2057.68|2059.65|2058.15|2060.5|2059|2058.75|2057.25|0
1698301800000|2023-10-26 06:30:00|2059.44|2057.94|2055.51|2054.11|2059.65|2058.15|2055.26|2053.86|58
1698302100000|2023-10-26 06:35:00|2055.38|2053.98|2054.38|2052.98|2055.76|2054.36|2054.38|2052.98|20
1698302400000|2023-10-26 06:40:00|2054.63|2053.23|2055.13|2053.73|2055.38|2053.98|2054.63|2053.23|13
1698302700000|2023-10-26 06:45:00|2055.26|2053.86|2055.38|2053.98|2055.38|2053.98|2055.26|2053.86|0
1698303000000|2023-10-26 06:50:00|2054.76|2053.36|2054.26|2052.86|2055.13|2053.73|2054.26|2052.86|61
1698303300000|2023-10-26 06:55:00|2053.88|2052.38|2053.04|2051.54|2054.71|2053.21|2053.01|2051.51|0
1698303600000|2023-10-26 07:00:00|2053.46|2051.96|2041.81|2041.31|2053.46|2052.56|2040.81|2040.31|5611
1698303900000|2023-10-26 07:05:00|2041.68|2041.18|2040.56|2040.06|2044.06|2043.56|2040.06|2039.56|3663
1698304200000|2023-10-26 07:10:00|2040.43|2039.93|2040.68|2040.18|2044.81|2044.31|2039.18|2038.68|3133
1698304500000|2023-10-26 07:15:00|2040.56|2040.06|2040.56|2040.06|2042.56|2042.06|2039.56|2039.06|2056
1698304800000|2023-10-26 07:20:00|2040.31|2039.81|2040.56|2040.06|2043.31|2042.81|2037.56|2037.06|2974
1698305100000|2023-10-26 07:25:00|2040.81|2040.31|2042.31|2041.81|2044.56|2044.06|2040.81|2040.31|2281
1698305400000|2023-10-26 07:30:00|2042.18|2041.68|2037.06|2036.56|2042.18|2041.68|2037.06|2036.56|2406
1698305700000|2023-10-26 07:35:00|2036.81|2036.31|2037.18|2036.68|2038.31|2037.81|2036.31|2035.81|1567
1698306000000|2023-10-26 07:40:00|2037.31|2036.81|2041.25|2040.75|2041.63|2041.13|2036.81|2036.31|1567
1698306300000|2023-10-26 07:45:00|2041.13|2040.63|2043.63|2043.13|2044.63|2044.13|2041.13|2040.63|1462
1698306600000|2023-10-26 07:50:00|2043.13|2042.63|2043.13|2042.63|2045.38|2044.88|2042.63|2042.13|1070
1698306900000|2023-10-26 07:55:00|2043|2042.5|2042.63|2042.13|2045.38|2044.88|2041.38|2040.88|1191
1698307200000|2023-10-26 08:00:00|2042.38|2041.88|2045.88|2045.38|2045.88|2045.38|2039.88|2039.38|1959
1698307500000|2023-10-26 08:05:00|2045.38|2044.88|2047.13|2046.63|2047.38|2046.88|2044.13|2043.63|2370
1698307800000|2023-10-26 08:10:00|2046.88|2046.38|2044.88|2044.38|2048.13|2047.63|2044.63|2044.13|1879
1698308100000|2023-10-26 08:15:00|2044.63|2044.13|2042.38|2041.88|2044.88|2044.38|2041.63|2041.13|1649
1698308400000|2023-10-26 08:20:00|2041.88|2041.38|2040.13|2039.63|2042.38|2041.88|2039.88|2039.38|913
1698308700000|2023-10-26 08:25:00|2039.88|2039.38|2039.38|2038.88|2040.38|2039.88|2038.75|2038.25|858
1698309000000|2023-10-26 08:30:00|2039.13|2038.63|2042.38|2041.88|2043.63|2043.13|2038.88|2038.38|956
1698309300000|2023-10-26 08:35:00|2042.13|2041.63|2041.63|2041.13|2043.38|2042.88|2040.13|2039.63|779
1698309600000|2023-10-26 08:40:00|2041.88|2041.38|2042.88|2042.38|2043.88|2043.38|2041.63|2041.13|784
1698309900000|2023-10-26 08:45:00|2042.63|2042.13|2044.38|2043.88|2044.38|2043.88|2041.88|2041.38|940
1698310200000|2023-10-26 08:50:00|2044.13|2043.63|2045.63|2045.13|2045.63|2045.13|2043.5|2043|917
1698310500000|2023-10-26 08:55:00|2045.88|2045.38|2046.63|2046.13|2047.13|2046.63|2045.63|2045.13|875
1698310800000|2023-10-26 09:00:00|2046.88|2046.38|2048.75|2048.25|2049.63|2049.13|2045.88|2045.38|1409
1698311100000|2023-10-26 09:05:00|2048.63|2048.13|2048.88|2048.38|2049.88|2049.38|2047.38|2046.88|882
1698311400000|2023-10-26 09:10:00|2048.63|2048.13|2046.63|2046.13|2048.63|2048.13|2046.13|2045.63|1154
1698311700000|2023-10-26 09:15:00|2046.13|2045.63|2045.38|2044.88|2046.63|2046.13|2044.88|2044.38|883
1698312000000|2023-10-26 09:20:00|2045.5|2045|2047.63|2047.13|2047.63|2047.13|2044.38|2043.88|986
1698312300000|2023-10-26 09:25:00|2047.38|2046.88|2050.38|2049.88|2050.75|2050.25|2046.88|2046.38|1105
1698312600000|2023-10-26 09:30:00|2050.13|2049.63|2052|2051.5|2052.88|2052.38|2050.13|2049.63|1184
1698312900000|2023-10-26 09:35:00|2051.88|2051.38|2053.5|2053|2053.88|2053.38|2051.88|2051.38|709
1698313200000|2023-10-26 09:40:00|2053.38|2052.88|2053.88|2053.38|2054.38|2053.88|2052.38|2051.88|627
1698313500000|2023-10-26 09:45:00|2054.13|2053.63|2054.38|2053.88|2054.63|2054.13|2052.63|2052.13|727
1698313800000|2023-10-26 09:50:00|2054.25|2053.75|2053.13|2052.63|2054.25|2053.75|2052.63|2052.13|760
1698314100000|2023-10-26 09:55:00|2053|2052.5|2051.88|2051.38|2053|2052.5|2049.88|2049.38|768
1698314400000|2023-10-26 10:00:00|2051.75|2051.25|2050.38|2049.88|2052.38|2051.88|2049.75|2049.25|716
1698314700000|2023-10-26 10:05:00|2050.13|2049.63|2052.63|2052.13|2052.88|2052.38|2049.88|2049.38|320
1698315000000|2023-10-26 10:10:00|2052.38|2051.88|2054.63|2054.13|2054.63|2054.13|2052.38|2051.88|463
1698315300000|2023-10-26 10:15:00|2054.38|2053.88|2055.13|2054.63|2055.88|2055.38|2054.38|2053.88|704
1698315600000|2023-10-26 10:20:00|2055|2054.5|2054.63|2054.13|2055.63|2055.13|2053.88|2053.38|970
1698315900000|2023-10-26 10:25:00|2054.75|2054.25|2054.13|2053.63|2055.63|2055.13|2053.13|2052.63|732
1698316200000|2023-10-26 10:30:00|2054|2053.5|2052.63|2052.13|2054.38|2053.88|2052.63|2052.13|1017
1698316500000|2023-10-26 10:35:00|2052.88|2052.38|2052.38|2051.88|2053.63|2053.13|2052.13|2051.63|873
1698316800000|2023-10-26 10:40:00|2052.13|2051.63|2053.25|2052.75|2053.38|2052.88|2051|2050.5|982
1698317100000|2023-10-26 10:45:00|2053.13|2052.63|2053.13|2052.63|2054.13|2053.63|2052.38|2051.88|676
1698317400000|2023-10-26 10:50:00|2052.88|2052.38|2052.38|2051.88|2053.13|2052.63|2050.75|2050.25|802
1698317700000|2023-10-26 10:55:00|2052.25|2051.75|2052.88|2052.38|2052.88|2052.38|2051.88|2051.38|444
1698318000000|2023-10-26 11:00:00|2052.63|2052.13|2050.88|2050.38|2053.13|2052.63|2050.13|2049.63|755
1698318300000|2023-10-26 11:05:00|2050.75|2050.25|2051.63|2051.13|2051.63|2051.13|2049.38|2048.88|663
1698318600000|2023-10-26 11:10:00|2051.88|2051.38|2051.63|2051.13|2052.38|2051.88|2051.13|2050.63|323
1698318900000|2023-10-26 11:15:00|2051.38|2050.88|2053.38|2052.88|2053.63|2053.13|2051.25|2050.75|620
1698319200000|2023-10-26 11:20:00|2053.5|2053|2052.88|2052.38|2053.88|2053.38|2052.63|2052.13|654
1698319500000|2023-10-26 11:25:00|2053.13|2052.63|2053.38|2052.88|2053.63|2053.13|2052.13|2051.63|700
1698319800000|2023-10-26 11:30:00|2053.13|2052.63|2050.63|2050.13|2053.63|2053.13|2050.38|2049.88|663
1698320100000|2023-10-26 11:35:00|2050.75|2050.25|2052.63|2052.13|2052.63|2052.13|2049.88|2049.38|690
1698320400000|2023-10-26 11:40:00|2052.8|2052.3|2055.05|2054.55|2055.55|2055.05|2052.8|2052.3|647
1698320700000|2023-10-26 11:45:00|2055.3|2054.8|2055.55|2055.05|2056.55|2056.05|2055.05|2054.55|778
1698321000000|2023-10-26 11:50:00|2055.42|2054.92|2055.8|2055.3|2055.8|2055.3|2053.55|2053.05|498
1698321300000|2023-10-26 11:55:00|2056.05|2055.55|2056.05|2055.55|2056.8|2056.3|2055.3|2054.8|533
1698321600000|2023-10-26 12:00:00|2055.8|2055.3|2055.55|2055.05|2056.8|2056.3|2055.3|2054.8|515
1698321900000|2023-10-26 12:05:00|2055.3|2054.8|2056.55|2056.05|2056.55|2056.05|2055.05|2054.55|536
1698322200000|2023-10-26 12:10:00|2056.3|2055.8|2055.42|2054.92|2056.3|2055.8|2054.55|2054.05|395
1698322500000|2023-10-26 12:15:00|2055.55|2055.05|2057.55|2057.05|2059.05|2058.55|2055.55|2055.05|1056
1698322800000|2023-10-26 12:20:00|2057.42|2056.92|2058.3|2057.8|2058.55|2058.05|2057.05|2056.55|472
1698323100000|2023-10-26 12:25:00|2058.17|2057.67|2059.17|2058.67|2060.3|2059.8|2057.8|2057.3|604
1698323400000|2023-10-26 12:30:00|2058.42|2057.92|2062.92|2062.42|2063.3|2062.8|2057.67|2057.17|1300
1698323700000|2023-10-26 12:35:00|2062.8|2062.3|2062.55|2062.05|2064.05|2063.55|2061.8|2061.3|1082
1698324000000|2023-10-26 12:40:00|2062.8|2062.3|2064.3|2063.8|2064.8|2064.3|2062.42|2061.92|1298
1698324300000|2023-10-26 12:45:00|2064.42|2063.92|2063.8|2063.3|2065.05|2064.55|2063.05|2062.55|952
1698324600000|2023-10-26 12:50:00|2063.92|2063.42|2065.8|2065.3|2066.05|2065.55|2063.55|2063.05|1083
1698324900000|2023-10-26 12:55:00|2065.67|2065.17|2067.3|2066.8|2067.3|2066.8|2064.8|2064.3|744
1698325200000|2023-10-26 13:00:00|2067.55|2067.05|2066.55|2066.05|2067.55|2067.05|2065.55|2065.05|1017
1698325500000|2023-10-26 13:05:00|2066.8|2066.3|2064.55|2064.05|2067.05|2066.55|2064.3|2063.8|1449
1698325800000|2023-10-26 13:10:00|2064.67|2064.17|2065.8|2065.3|2067.05|2066.55|2063.8|2063.3|1240
1698326100000|2023-10-26 13:15:00|2065.67|2065.17|2064.55|2064.05|2066.3|2065.8|2063.8|2063.3|863
1698326400000|2023-10-26 13:20:00|2064.67|2064.17|2062.55|2062.05|2065.05|2064.55|2062.3|2061.8|1100
1698326700000|2023-10-26 13:25:00|2062.42|2061.92|2063.3|2062.8|2064.55|2064.05|2062.3|2061.8|653
1698327000000|2023-10-26 13:30:00|2063.55|2063.05|2065.8|2065.3|2067.3|2066.8|2063.05|2062.55|1529
1698327300000|2023-10-26 13:35:00|2065.55|2065.05|2062.42|2061.92|2066.05|2065.55|2062.3|2061.8|1171
1698327600000|2023-10-26 13:40:00|2062.3|2061.8|2065.3|2064.8|2066.67|2066.17|2062.05|2061.55|873
1698327900000|2023-10-26 13:45:00|2065.55|2065.05|2062.8|2062.3|2067.05|2066.55|2062.3|2061.8|993
1698328200000|2023-10-26 13:50:00|2063.05|2062.55|2065.55|2065.05|2065.55|2065.05|2062.3|2061.8|851
1698328500000|2023-10-26 13:55:00|2065.8|2065.3|2063.42|2062.92|2065.92|2065.42|2062.3|2061.8|1307
1698328800000|2023-10-26 14:00:00|2063.05|2062.55|2061.05|2060.55|2063.05|2062.55|2059.8|2059.3|2007
1698329100000|2023-10-26 14:05:00|2060.8|2060.3|2058.3|2057.8|2062.05|2061.55|2057.8|2057.3|1194
1698329400000|2023-10-26 14:10:00|2058.13|2057.63|2060.38|2059.88|2061.88|2061.38|2057.88|2057.38|1106
1698329700000|2023-10-26 14:15:00|2060.63|2060.13|2059.38|2058.88|2060.88|2060.38|2058.63|2058.13|1013
1698330000000|2023-10-26 14:20:00|2059.63|2059.13|2059.38|2058.88|2061.13|2060.63|2058.88|2058.38|902
1698330300000|2023-10-26 14:25:00|2059.5|2059|2062.88|2062.38|2064|2063.5|2059.38|2058.88|1166
1698330600000|2023-10-26 14:30:00|2063|2062.5|2063.38|2062.88|2064.13|2063.63|2061.88|2061.38|1263
1698330900000|2023-10-26 14:35:00|2063.13|2062.63|2064.38|2063.88|2065.38|2064.88|2062.88|2062.38|963
1698331200000|2023-10-26 14:40:00|2064.13|2063.63|2068.63|2068.13|2068.63|2068.13|2064.13|2063.63|1451
1698331500000|2023-10-26 14:45:00|2068.88|2068.38|2070.13|2069.63|2070.75|2070.25|2068.63|2068.13|1963
1698331800000|2023-10-26 14:50:00|2069.88|2069.38|2071.63|2071.13|2072.63|2072.13|2069.88|2069.38|1596
1698332100000|2023-10-26 14:55:00|2071.88|2071.38|2070.88|2070.38|2072.63|2072.13|2070.13|2069.63|1558
1698332400000|2023-10-26 15:00:00|2071.13|2070.63|2068.38|2067.88|2071.63|2071.13|2068.38|2067.88|2398
1698332700000|2023-10-26 15:05:00|2068.63|2068.13|2068.38|2067.88|2068.88|2068.38|2066.88|2066.38|1452
1698333000000|2023-10-26 15:10:00|2068.63|2068.13|2066.63|2066.13|2069.13|2068.63|2065.63|2065.13|1674
1698333300000|2023-10-26 15:15:00|2066.38|2065.88|2066.38|2065.88|2067.88|2067.38|2065.63|2065.13|1754
1698333600000|2023-10-26 15:20:00|2066.63|2066.13|2065.61|2064.11|2066.88|2066.38|2065|2064.11|2706
1698333900000|2023-10-26 15:25:00|2065.62|2064.12|2065.61|2064.11|2066.89|2065.39|2065.59|2064.09|1024
1698334200000|2023-10-26 15:30:00|2065.6|2064.1|2065.08|2063.68|2067.2|2065.8|2064.95|2063.55|299
1698334500000|2023-10-26 15:35:00|2064.83|2063.43|2065.33|2063.93|2065.58|2064.18|2064.45|2063.05|165
1698334800000|2023-10-26 15:40:00|2064.95|2063.55|2063.83|2062.43|2065.33|2063.93|2063.2|2061.8|50
1698335100000|2023-10-26 15:45:00|2063.7|2062.3|2064.58|2063.18|2064.95|2063.55|2063.7|2062.3|25
1698335400000|2023-10-26 15:50:00|2065.33|2063.93|2064.45|2063.05|2065.33|2063.93|2064.45|2063.05|5063
1698335700000|2023-10-26 15:55:00|2064.33|2062.93|2064.75|2063.25|2065.2|2063.8|2064.33|2062.93|18
1698336000000|2023-10-26 16:00:00|2064.74|2063.24|2063.42|2061.92|2064.75|2063.25|2063.42|2061.92|0
1698336300000|2023-10-26 16:05:00|2063.43|2061.93|2061.83|2060.33|2063.43|2061.93|2061.47|2059.97|0
1698336600000|2023-10-26 16:10:00|2061.41|2059.91|2061.42|2059.92|2061.84|2060.34|2060.98|2059.48|0
1698336900000|2023-10-26 16:15:00|2061.41|2059.91|2057.5|2056|2061.42|2059.92|2057.49|2055.99|0
1698337200000|2023-10-26 16:20:00|2057.51|2056.01|2057.87|2056.37|2058.79|2057.29|2057.07|2055.57|0
1698337500000|2023-10-26 16:25:00|2057.88|2056.38|2059.19|2057.69|2059.19|2057.69|2057.03|2055.53|0
1698337800000|2023-10-26 16:30:00|2059.18|2057.68|2058.76|2057.26|2060.04|2058.54|2058.33|2056.83|0
1698338100000|2023-10-26 16:35:00|2058.75|2057.25|2056.62|2055.12|2059.19|2057.69|2056.61|2055.11|0
1698338400000|2023-10-26 16:40:00|2056.61|2055.11|2057.94|2056.44|2058.37|2056.87|2056.61|2055.11|0
1698338700000|2023-10-26 16:45:00|2057.73|2056.23|2058.07|2056.57|2058.93|2057.43|2057.08|2055.58|0
1698339000000|2023-10-26 16:50:00|2058.08|2056.58|2058.07|2056.57|2058.51|2057.01|2057.65|2056.15|0
1698339300000|2023-10-26 16:55:00|2057.65|2056.15|2057.75|2056.25|2058.99|2057.49|2057.65|2056.15|0
1698339600000|2023-10-26 17:00:00|2057.74|2056.24|2059.89|2058.39|2060.76|2059.26|2057.72|2056.22|0
1698339900000|2023-10-26 17:05:00|2059.47|2057.97|2060.32|2058.82|2061.18|2059.68|2059.47|2057.97|0
1698340200000|2023-10-26 17:10:00|2060.53|2059.03|2060.31|2058.81|2060.74|2059.24|2059.87|2058.37|0
1698340500000|2023-10-26 17:15:00|2060.32|2058.82|2059.9|2058.4|2061.17|2059.67|2059.9|2058.4|0
1698340800000|2023-10-26 17:20:00|2060.32|2058.82|2057.71|2056.21|2060.32|2058.82|2056.87|2055.37|0
1698341100000|2023-10-26 17:25:00|2057.72|2056.22|2058.14|2056.64|2058.58|2057.08|2057.29|2055.79|0
1698341400000|2023-10-26 17:30:00|2058.13|2056.63|2058.8|2057.3|2059.02|2057.52|2056.41|2054.91|0
1698341700000|2023-10-26 17:35:00|2058.59|2057.09|2058.21|2056.71|2059.08|2057.58|2057.79|2056.29|0
1698342000000|2023-10-26 17:40:00|2058.2|2056.7|2059.52|2058.02|2059.95|2058.45|2058.2|2056.7|0
1698342300000|2023-10-26 17:45:00|2059.53|2058.03|2060.8|2059.3|2061.24|2059.74|2059.52|2058.02|0
1698342600000|2023-10-26 17:50:00|2060.81|2059.31|2061.23|2059.73|2061.23|2059.73|2060.36|2058.86|0
1698342900000|2023-10-26 17:55:00|2061.65|2060.15|2061.67|2060.17|2062.1|2060.6|2060.79|2059.29|0
1698343200000|2023-10-26 18:00:00|2061.68|2060.18|2061.16|2059.66|2062.11|2060.61|2061.16|2059.66|0
1698343500000|2023-10-26 18:05:00|2061.17|2059.67|2061.96|2060.46|2062.88|2061.38|2061.16|2059.66|0
1698343800000|2023-10-26 18:10:00|2061.95|2060.45|2063.35|2061.85|2063.78|2062.28|2061.95|2060.45|0
1698344100000|2023-10-26 18:15:00|2063.36|2061.86|2063.33|2061.83|2064.21|2062.71|2062.9|2061.4|0
1698344400000|2023-10-26 18:20:00|2063.34|2061.84|2062.48|2060.98|2063.77|2062.27|2062.48|2060.98|0
1698344700000|2023-10-26 18:25:00|2062.47|2060.97|2063.36|2061.86|2063.36|2061.86|2061.61|2060.11|0
1698345000000|2023-10-26 18:30:00|2063.35|2061.85|2064.84|2063.34|2065.7|2064.2|2062.49|2060.99|0
1698345300000|2023-10-26 18:35:00|2064.83|2063.33|2064.4|2062.9|2065.27|2063.77|2063.97|2062.47|0
1698345600000|2023-10-26 18:40:00|2064.39|2062.89|2064.82|2063.32|2065.7|2064.2|2063.75|2062.25|0
1698345900000|2023-10-26 18:45:00|2064.83|2063.33|2065.26|2063.76|2065.71|2064.21|2064.82|2063.32|0
1698346200000|2023-10-26 18:50:00|2065.27|2063.77|2067.01|2065.51|2067.01|2065.51|2065.27|2063.77|0
1698346500000|2023-10-26 18:55:00|2066.59|2065.09|2067.48|2065.98|2067.48|2065.98|2066.58|2065.08|0
1698346800000|2023-10-26 19:00:00|2067.47|2065.97|2068.34|2066.84|2068.94|2067.44|2067.47|2065.97|0
1698347100000|2023-10-26 19:05:00|2068.35|2066.85|2067.46|2065.96|2068.35|2066.85|2067.03|2065.53|0
1698347400000|2023-10-26 19:10:00|2067.45|2065.95|2066.14|2064.64|2067.46|2065.96|2065.72|2064.22|0
1698347700000|2023-10-26 19:15:00|2066.15|2064.65|2065.74|2064.24|2066.18|2064.68|2065.28|2063.78|0
1698348000000|2023-10-26 19:20:00|2065.73|2064.23|2065.73|2064.23|2066.18|2064.68|2065.29|2063.79|0
1698348300000|2023-10-26 19:25:00|2065.72|2064.22|2064.92|2063.42|2065.8|2064.3|2064.71|2063.21|0
1698348600000|2023-10-26 19:30:00|2064.5|2063|2064.06|2062.56|2064.92|2063.42|2063.84|2062.34|0
1698348900000|2023-10-26 19:35:00|2064.05|2062.55|2061.46|2059.96|2064.05|2062.55|2061.02|2059.52|0
1698349200000|2023-10-26 19:40:00|2061.67|2060.17|2060.99|2059.49|2061.88|2060.38|2060.57|2059.07|0
1698349500000|2023-10-26 19:45:00|2060.98|2059.48|2060.97|2059.47|2061.41|2059.91|2060.1|2058.6|0
1698349800000|2023-10-26 19:50:00|2060.98|2059.48|2061.44|2059.94|2062.76|2061.26|2060.97|2059.47|0
1698350100000|2023-10-26 19:55:00|2061.43|2059.93|2060.39|2058.89|2061.88|2060.38|2060.15|2058.65|0
1698350400000|2023-10-26 20:00:00|2060.4|2058.9|2061.77|2060.27|2062.87|2061.37|2058.2|2056.7|0
1698350700000|2023-10-26 20:05:00|2061.85|2060.35|2062.51|2061.01|2062.64|2061.14|2060.73|2059.23|0
1698351000000|2023-10-26 20:10:00|2062.55|2061.05|2063.07|2061.57|2063.5|2062|2062.51|2061.01|0
1698351300000|2023-10-26 20:15:00|2063.06|2061.56|2062.38|2060.88|2063.06|2061.56|2061.99|2060.49|0
1698351600000|2023-10-26 20:20:00|2062.29|2060.79|2062.42|2060.92|2062.72|2061.22|2062.08|2060.58|0
1698351900000|2023-10-26 20:25:00|2062.51|2061.01|2062.83|2061.33|2062.92|2061.42|2062.46|2060.96|0
1698352200000|2023-10-26 20:30:00|2062.75|2061.25|2061.88|2060.38|2063.05|2061.55|2061.71|2060.21|0
1698352500000|2023-10-26 20:35:00|2061.8|2060.3|2061.53|2060.03|2062.23|2060.73|2061.44|2059.94|0
1698352800000|2023-10-26 20:40:00|2061.48|2059.98|2060.83|2059.33|2061.53|2060.03|2059.97|2058.47|0
1698353100000|2023-10-26 20:45:00|2060.75|2059.25|2061.22|2059.72|2061.35|2059.85|2059.97|2058.47|0
1698353400000|2023-10-26 20:50:00|2061.23|2059.73|2061.05|2059.55|2061.44|2059.94|2060.83|2059.33|0
1698353700000|2023-10-26 20:55:00|2061.09|2059.59|2061.27|2059.77|2061.44|2059.94|2061.05|2059.55|0
1698354000000|2023-10-26 21:00:00|2061.26|2059.76|2061.01|2059.51|2061.31|2059.81|2060.79|2059.29|0
1698354300000|2023-10-26 21:05:00|2061.09|2059.59|2061.18|2059.68|2061.27|2059.77|2061.01|2059.51|0
1698354600000|2023-10-26 21:10:00|2061.22|2059.72|2061.27|2059.77|2061.7|2060.2|2061.22|2059.72|0
1698354900000|2023-10-26 21:15:00|2061.31|2059.81|2061.48|2059.98|2061.61|2060.11|2061.22|2059.72|0
1698355200000|2023-10-26 21:20:00|2061.44|2059.94|2061.4|2059.9|2061.48|2059.98|2061.27|2059.77|0
1698355500000|2023-10-26 21:25:00|2061.35|2059.85|2061.05|2059.55|2061.35|2059.85|2061.01|2059.51|0
1698355800000|2023-10-26 21:30:00|2061.01|2059.51|2061.16|2059.66|2061.42|2059.92|2061.01|2059.51|0
1698356100000|2023-10-26 21:35:00|2061.11|2059.61|2061.68|2060.18|2063.02|2061.52|2060.9|2059.4|0
1698356400000|2023-10-26 21:40:00|2061.72|2060.22|2062.15|2060.65|2062.37|2060.87|2061.72|2060.22|0
1698356700000|2023-10-26 21:45:00|2062.07|2060.57|2062.07|2060.57|2062.2|2060.7|2061.85|2060.35|0
1698357000000|2023-10-26 21:50:00|2062.11|2060.61|2062.84|2061.34|2063.02|2061.52|2062.07|2060.57|0
1698357300000|2023-10-26 21:55:00|2062.8|2061.3|2063.02|2061.52|2063.23|2061.73|2062.67|2061.17|0
1698357600000|2023-10-26 22:00:00|2063.03|2061.53|2064.1|2062.6|2065.18|2063.68|2063.03|2061.53|0
1698357900000|2023-10-26 22:05:00|2064.18|2062.68|2064.7|2063.2|2064.7|2063.2|2063.97|2062.47|0
1698358200000|2023-10-26 22:10:00|2064.71|2063.21|2064.74|2063.24|2064.82|2063.32|2064.39|2062.89|0
1698358500000|2023-10-26 22:15:00|2064.69|2063.19|2065.26|2063.76|2065.43|2063.93|2064.48|2062.98|0
1698358800000|2023-10-26 22:20:00|2065.21|2063.71|2065.26|2063.76|2065.69|2064.19|2065.21|2063.71|0
1698359100000|2023-10-26 22:25:00|2065.25|2063.75|2065.04|2063.54|2065.43|2063.93|2064.95|2063.45|0
1698359400000|2023-10-26 22:30:00|2065.13|2063.63|2065.04|2063.54|2065.34|2063.84|2064.69|2063.19|0
1698359700000|2023-10-26 22:35:00|2065|2063.5|2065.41|2063.91|2065.45|2063.95|2064.82|2063.32|0
1698360000000|2023-10-26 22:40:00|2065.45|2063.95|2065.63|2064.13|2065.63|2064.13|2065.24|2063.74|0
1698360300000|2023-10-26 22:45:00|2065.62|2064.12|2065.63|2064.13|2065.76|2064.26|2065.32|2063.82|0
1698360600000|2023-10-26 22:50:00|2065.67|2064.17|2065.67|2064.17|2065.76|2064.26|2065.41|2063.91|0
1698360900000|2023-10-26 22:55:00|2065.71|2064.21|2065.45|2063.95|2065.84|2064.34|2065.45|2063.95|0
1698361200000|2023-10-26 23:00:00|2065.46|2063.96|2066.28|2064.78|2066.28|2064.78|2065.45|2063.95|0
1698361500000|2023-10-26 23:05:00|2066.32|2064.82|2066.49|2064.99|2066.58|2065.08|2066.28|2064.78|0
1698361800000|2023-10-26 23:10:00|2066.41|2064.91|2066.48|2064.98|2066.56|2065.06|2066.26|2064.76|0
1698362100000|2023-10-26 23:15:00|2066.47|2064.97|2066.78|2065.28|2066.86|2065.36|2066.47|2064.97|0
1698362400000|2023-10-26 23:20:00|2066.82|2065.32|2066.56|2065.06|2066.86|2065.36|2066.48|2064.98|0
1698362700000|2023-10-26 23:25:00|2066.52|2065.02|2066.56|2065.06|2066.65|2065.15|2066.47|2064.97|0
1698363000000|2023-10-26 23:30:00|2066.65|2065.15|2066.48|2064.98|2066.65|2065.15|2066.35|2064.85|0
1698363300000|2023-10-26 23:35:00|2066.47|2064.97|2066.43|2064.93|2066.48|2064.98|2066.21|2064.71|0
1698363600000|2023-10-26 23:40:00|2066.35|2064.85|2066.65|2065.15|2066.73|2065.23|2066.35|2064.85|0
1698363900000|2023-10-26 23:45:00|2066.73|2065.23|2066.73|2065.23|2066.73|2065.23|2066.48|2064.98|0
1698364200000|2023-10-26 23:50:00|2066.74|2065.24|2067.03|2065.53|2067.21|2065.71|2066.74|2065.24|0
1698364500000|2023-10-26 23:55:00|2067.02|2065.52|2067.11|2065.61|2067.33|2065.83|2067.02|2065.52|0
1698364800000|2023-10-27 00:00:00|2066.98|2065.48|2066.03|2064.53|2066.98|2065.48|2065.64|2064.14|0
1698365100000|2023-10-27 00:05:00|2065.94|2064.44|2065.55|2064.05|2066.16|2064.66|2065.34|2063.84|0
1698365400000|2023-10-27 00:10:00|2065.51|2064.01|2065.55|2064.05|2065.94|2064.44|2065.51|2064.01|0
1698365700000|2023-10-27 00:15:00|2065.56|2064.06|2066.63|2065.13|2068.32|2066.82|2065.55|2064.05|0
1698366000000|2023-10-27 00:20:00|2066.21|2064.71|2065.78|2064.28|2067.06|2065.56|2065.78|2064.28|0
1698366300000|2023-10-27 00:25:00|2066.2|2064.7|2067.05|2065.55|2067.05|2065.55|2065.78|2064.28|0
1698366600000|2023-10-27 00:30:00|2067.47|2065.97|2067.89|2066.39|2068.33|2066.83|2067.05|2065.55|0
1698366900000|2023-10-27 00:35:00|2068.1|2066.6|2066.2|2064.7|2068.31|2066.81|2066.2|2064.7|0
1698367200000|2023-10-27 00:40:00|2065.78|2064.28|2067.05|2065.55|2067.05|2065.55|2065.35|2063.85|0
1698367500000|2023-10-27 00:45:00|2067.04|2065.54|2067.88|2066.38|2067.89|2066.39|2067.04|2065.54|0
1698367800000|2023-10-27 00:50:00|2067.89|2066.39|2067.46|2065.96|2068.32|2066.82|2067.46|2065.96|0
1698368100000|2023-10-27 00:55:00|2067.47|2065.97|2067.88|2066.38|2068.31|2066.81|2067.46|2065.96|0
1698368400000|2023-10-27 01:00:00|2067.87|2066.37|2068.74|2067.24|2068.74|2067.24|2067.45|2065.95|0
1698368700000|2023-10-27 01:05:00|2069.16|2067.66|2069.57|2068.07|2069.58|2068.08|2068.73|2067.23|0
1698369000000|2023-10-27 01:10:00|2069.56|2068.06|2069.13|2067.63|2069.57|2068.07|2068.71|2067.21|0
1698369300000|2023-10-27 01:15:00|2069.55|2068.05|2069.98|2068.48|2070.83|2069.33|2069.55|2068.05|0
1698369600000|2023-10-27 01:20:00|2070.19|2068.69|2069.98|2068.48|2070.41|2068.91|2069.98|2068.48|0
1698369900000|2023-10-27 01:25:00|2070.4|2068.9|2069.98|2068.48|2070.83|2069.33|2069.56|2068.06|0
1698370200000|2023-10-27 01:30:00|2069.77|2068.27|2069.98|2068.48|2070.4|2068.9|2069.13|2067.63|0
1698370500000|2023-10-27 01:35:00|2069.56|2068.06|2070.42|2068.92|2070.42|2068.92|2069.56|2068.06|0
1698370800000|2023-10-27 01:40:00|2070.41|2068.91|2070.85|2069.35|2071.27|2069.77|2070|2068.5|0
1698371100000|2023-10-27 01:45:00|2070.43|2068.93|2071.27|2069.77|2071.27|2069.77|2070.43|2068.93|0
1698371400000|2023-10-27 01:50:00|2071.69|2070.19|2071.7|2070.2|2071.7|2070.2|2071.27|2069.77|0
1698371700000|2023-10-27 01:55:00|2071.49|2069.99|2071.27|2069.77|2071.7|2070.2|2071.27|2069.77|0
1698372000000|2023-10-27 02:00:00|2071.69|2070.19|2072.12|2070.62|2072.33|2070.83|2071.27|2069.77|0
1698372300000|2023-10-27 02:05:00|2071.7|2070.2|2072.33|2070.83|2072.54|2071.04|2071.69|2070.19|0
1698372600000|2023-10-27 02:10:00|2072.12|2070.62|2072.56|2071.06|2072.57|2071.07|2072.12|2070.62|0
1698372900000|2023-10-27 02:15:00|2072.57|2071.07|2072.57|2071.07|2072.99|2071.49|2072.14|2070.64|0
1698373200000|2023-10-27 02:20:00|2072.15|2070.65|2072.15|2070.65|2072.57|2071.07|2071.72|2070.22|0
1698373500000|2023-10-27 02:25:00|2072.14|2070.64|2071.73|2070.23|2072.15|2070.65|2071.3|2069.8|0
1698373800000|2023-10-27 02:30:00|2071.74|2070.24|2072.15|2070.65|2072.58|2071.08|2071.73|2070.23|0
1698374100000|2023-10-27 02:35:00|2072.36|2070.86|2072.15|2070.65|2072.36|2070.86|2071.73|2070.23|0
1698374400000|2023-10-27 02:40:00|2072.11|2070.61|2071.69|2070.19|2072.11|2070.61|2071.69|2070.19|0
1698374700000|2023-10-27 02:45:00|2071.68|2070.18|2071.68|2070.18|2071.69|2070.19|2071.67|2070.17|0
1698375000000|2023-10-27 02:50:00|2071.89|2070.39|2071.68|2070.18|2072.1|2070.6|2071.67|2070.17|0
1698375300000|2023-10-27 02:55:00|2072.1|2070.6|2071.67|2070.17|2072.1|2070.6|2071.67|2070.17|0
1698375600000|2023-10-27 03:00:00|2071.68|2070.18|2071.67|2070.17|2072.1|2070.6|2071.25|2069.75|0
1698375900000|2023-10-27 03:05:00|2071.68|2070.18|2071.04|2069.54|2071.68|2070.18|2070.83|2069.33|0
1698376200000|2023-10-27 03:10:00|2070.83|2069.33|2070.4|2068.9|2070.83|2069.33|2070.4|2068.9|0
1698376500000|2023-10-27 03:15:00|2070.61|2069.11|2070.4|2068.9|2070.61|2069.11|2070.4|2068.9|0
1698376800000|2023-10-27 03:20:00|2070.41|2068.91|2070.4|2068.9|2070.82|2069.32|2070.4|2068.9|0
1698377100000|2023-10-27 03:25:00|2070.82|2069.32|2070.82|2069.32|2070.82|2069.32|2070.82|2069.32|0
1698377400000|2023-10-27 03:30:00|2070.4|2068.9|2069.97|2068.47|2070.82|2069.32|2069.96|2068.46|0
1698377700000|2023-10-27 03:35:00|2069.96|2068.46|2070.38|2068.88|2070.38|2068.88|2069.54|2068.04|0
1698378000000|2023-10-27 03:40:00|2069.97|2068.47|2069.94|2068.44|2070.36|2068.86|2069.94|2068.44|0
1698378300000|2023-10-27 03:45:00|2069.95|2068.45|2069.94|2068.44|2070.37|2068.87|2069.94|2068.44|0
1698378600000|2023-10-27 03:50:00|2069.95|2068.45|2069.95|2068.45|2069.95|2068.45|2069.94|2068.44|0
1698378900000|2023-10-27 03:55:00|2070.37|2068.87|2070.8|2069.3|2070.8|2069.3|2070.37|2068.87|0
1698379200000|2023-10-27 04:00:00|2070.79|2069.29|2070.38|2068.88|2070.8|2069.3|2070.37|2068.87|0
1698379500000|2023-10-27 04:05:00|2070.37|2068.87|2070.38|2068.88|2070.38|2068.88|2070.37|2068.87|0
1698379800000|2023-10-27 04:10:00|2069.96|2068.46|2069.96|2068.46|2070.38|2068.88|2069.54|2068.04|0
1698380100000|2023-10-27 04:15:00|2069.97|2068.47|2070.39|2068.89|2070.39|2068.89|2069.54|2068.04|0
1698380400000|2023-10-27 04:20:00|2070.38|2068.88|2070.39|2068.89|2070.39|2068.89|2070.18|2068.68|0
1698380700000|2023-10-27 04:25:00|2069.97|2068.47|2069.96|2068.46|2069.97|2068.47|2069.76|2068.26|0
1698381000000|2023-10-27 04:30:00|2069.97|2068.47|2069.97|2068.47|2070.39|2068.89|2069.96|2068.46|0
1698381300000|2023-10-27 04:35:00|2070.39|2068.89|2071.24|2069.74|2071.24|2069.74|2070.39|2068.89|0
1698381600000|2023-10-27 04:40:00|2071.03|2069.53|2071.66|2070.16|2071.66|2070.16|2070.82|2069.32|0
1698381900000|2023-10-27 04:45:00|2071.65|2070.15|2071.24|2069.74|2071.65|2070.15|2071.23|2069.73|0
1698382200000|2023-10-27 04:50:00|2071.23|2069.73|2071.66|2070.16|2071.66|2070.16|2071.23|2069.73|0
1698382500000|2023-10-27 04:55:00|2071.65|2070.15|2072.07|2070.57|2072.08|2070.58|2071.23|2069.73|0
1698382800000|2023-10-27 05:00:00|2072.06|2070.56|2072.5|2071|2072.5|2071|2071.64|2070.14|0
1698383100000|2023-10-27 05:05:00|2072.92|2071.42|2071.65|2070.15|2072.92|2071.42|2071.65|2070.15|0
1698383400000|2023-10-27 05:10:00|2071.24|2069.74|2071.86|2070.36|2072.06|2070.56|2070.81|2069.31|0
1698383700000|2023-10-27 05:15:00|2072.06|2070.56|2072.07|2070.57|2072.5|2071|2071.65|2070.15|0
1698384000000|2023-10-27 05:20:00|2072.06|2070.56|2071.64|2070.14|2072.07|2070.57|2071.64|2070.14|0
1698384300000|2023-10-27 05:25:00|2071.85|2070.35|2072.49|2070.99|2072.49|2070.99|2071.64|2070.14|0
1698384600000|2023-10-27 05:30:00|2072.91|2071.41|2072.89|2071.39|2074.17|2072.67|2072.89|2071.39|0
1698384900000|2023-10-27 05:35:00|2072.26|2070.76|2072.88|2071.38|2072.89|2071.39|2072.04|2070.54|0
1698385200000|2023-10-27 05:40:00|2072.87|2071.37|2073.67|2072.17|2073.67|2072.17|2072.4|2070.9|0
1698385500000|2023-10-27 05:45:00|2073.46|2071.96|2073.25|2071.75|2073.67|2072.17|2073.25|2071.75|0
1698385800000|2023-10-27 05:50:00|2073.24|2071.74|2073.68|2072.18|2073.68|2072.18|2073.24|2071.74|0
1698386100000|2023-10-27 05:55:00|2073.47|2071.97|2073.26|2071.76|2073.68|2072.18|2072.41|2070.91|0
1698386400000|2023-10-27 06:00:00|2073.68|2072.18|2072.55|2071.05|2073.68|2072.18|2071.57|2070.07|0
1698386700000|2023-10-27 06:05:00|2072.13|2070.63|2073.38|2071.88|2074.24|2072.74|2072.13|2070.63|0
1698387000000|2023-10-27 06:10:00|2073.39|2071.89|2073.39|2071.89|2075.49|2073.99|2073.39|2071.89|0
1698387300000|2023-10-27 06:15:00|2073.6|2072.1|2072.97|2071.47|2073.81|2072.31|2072.55|2071.05|0
1698387600000|2023-10-27 06:20:00|2072.76|2071.26|2072.09|2070.59|2072.97|2071.47|2071.67|2070.17|0
1698387900000|2023-10-27 06:25:00|2072.3|2070.8|2070.39|2068.89|2072.51|2071.01|2070.39|2068.89|0
1698388200000|2023-10-27 06:30:00|2070.38|2068.88|2067.33|2065.93|2070.8|2069.3|2064.83|2063.43|134
1698388500000|2023-10-27 06:35:00|2067.45|2066.05|2070.2|2068.8|2070.45|2069.05|2067.45|2066.05|26
1698388800000|2023-10-27 06:40:00|2070.08|2068.68|2070.33|2068.93|2070.33|2068.93|2070.08|2068.68|5
1698389100000|2023-10-27 06:45:00|2070.7|2069.3|2068.58|2067.18|2070.7|2069.3|2068.58|2067.18|5
1698389400000|2023-10-27 06:50:00|2069.08|2067.68|2069.08|2067.68|2069.08|2067.68|2069.08|2067.68|0
1698389700000|2023-10-27 06:55:00|2069.13|2067.63|2066.61|2065.11|2069.98|2068.48|2066.61|2065.11|0
1698390000000|2023-10-27 07:00:00|2067.03|2065.53|2058.5|2058|2067.03|2066.38|2057.88|2057.38|3859
1698390300000|2023-10-27 07:05:00|2058.38|2057.88|2055.63|2055.13|2059.25|2058.75|2054.88|2054.38|2920
1698390600000|2023-10-27 07:10:00|2056.13|2055.63|2058|2057.5|2058.63|2058.13|2055.63|2055.13|2039
1698390900000|2023-10-27 07:15:00|2057.88|2057.38|2061.88|2061.38|2062.88|2062.38|2057.75|2057.25|1832
1698391200000|2023-10-27 07:20:00|2061.75|2061.25|2061|2060.5|2063.88|2063.38|2060.38|2059.88|1423
1698391500000|2023-10-27 07:25:00|2061.13|2060.63|2061.63|2061.13|2063.5|2063|2060.88|2060.38|809
1698391800000|2023-10-27 07:30:00|2060.88|2060.38|2060.5|2060|2062.88|2062.38|2060.38|2059.88|1374
1698392100000|2023-10-27 07:35:00|2060.38|2059.88|2058.88|2058.38|2060.63|2060.13|2058.63|2058.13|984
1698392400000|2023-10-27 07:40:00|2058.63|2058.13|2063.57|2063.07|2063.57|2063.07|2057.63|2057.13|1078
1698392700000|2023-10-27 07:45:00|2063.32|2062.82|2062.82|2062.32|2063.94|2063.44|2061.82|2061.32|793
1698393000000|2023-10-27 07:50:00|2063.07|2062.57|2063.57|2063.07|2064.32|2063.82|2061.57|2061.07|631
1698393300000|2023-10-27 07:55:00|2063.82|2063.32|2063.07|2062.57|2064.32|2063.82|2062.57|2062.07|650
1698393600000|2023-10-27 08:00:00|2062.82|2062.32|2062.69|2062.19|2064.07|2063.57|2061.82|2061.32|1003
1698393900000|2023-10-27 08:05:00|2062.57|2062.07|2064.57|2064.07|2064.57|2064.07|2062.57|2062.07|865
1698394200000|2023-10-27 08:10:00|2064.44|2063.94|2064.57|2064.07|2065.07|2064.57|2062.57|2062.07|828
1698394500000|2023-10-27 08:15:00|2064.82|2064.32|2064.32|2063.82|2065.32|2064.82|2063.32|2062.82|569
1698394800000|2023-10-27 08:20:00|2064.07|2063.57|2064.57|2064.07|2065.07|2064.57|2064.07|2063.57|566
1698395100000|2023-10-27 08:25:00|2064.32|2063.82|2066.82|2066.32|2067.19|2066.69|2064.32|2063.82|837
1698395400000|2023-10-27 08:30:00|2067.07|2066.57|2067.57|2067.07|2068.57|2068.07|2066.82|2066.32|893
1698395700000|2023-10-27 08:35:00|2067.44|2066.94|2068.57|2068.07|2068.82|2068.32|2066.82|2066.32|843
1698396000000|2023-10-27 08:40:00|2068.69|2068.19|2070.07|2069.57|2070.19|2069.69|2068.07|2067.57|1307
1698396300000|2023-10-27 08:45:00|2070.32|2069.82|2069.32|2068.82|2070.57|2070.07|2068.57|2068.07|560
1698396600000|2023-10-27 08:50:00|2069.57|2069.07|2071.07|2070.57|2071.69|2071.19|2069.32|2068.82|632
1698396900000|2023-10-27 08:55:00|2071.19|2070.69|2072.82|2072.32|2073.57|2073.07|2070.82|2070.32|1160
1698397200000|2023-10-27 09:00:00|2073.07|2072.57|2072.82|2072.32|2073.32|2072.82|2071.82|2071.32|774
1698397500000|2023-10-27 09:05:00|2072.69|2072.19|2071.07|2070.57|2073.82|2073.32|2070.82|2070.32|771
1698397800000|2023-10-27 09:10:00|2071.19|2070.69|2070.19|2069.69|2071.32|2070.82|2070.07|2069.57|635
1698398100000|2023-10-27 09:15:00|2070.32|2069.82|2070.94|2070.44|2071.57|2071.07|2070.07|2069.57|704
1698398400000|2023-10-27 09:20:00|2070.82|2070.32|2071.57|2071.07|2071.82|2071.32|2070.32|2069.82|835
1698398700000|2023-10-27 09:25:00|2071.07|2070.57|2068.07|2067.57|2071.07|2070.57|2068.07|2067.57|672
1698399000000|2023-10-27 09:30:00|2067.82|2067.32|2067.32|2066.82|2067.82|2067.32|2064.82|2064.32|2060
1698399300000|2023-10-27 09:35:00|2067.57|2067.07|2066.82|2066.32|2067.82|2067.32|2064.82|2064.32|1483
1698399600000|2023-10-27 09:40:00|2067.32|2066.82|2068.57|2068.07|2069.07|2068.57|2066.32|2065.82|1042
1698399900000|2023-10-27 09:45:00|2068.32|2067.82|2067.57|2067.07|2069.07|2068.57|2066.32|2065.82|685
1698400200000|2023-10-27 09:50:00|2067.44|2066.94|2067.57|2067.07|2067.82|2067.32|2066.32|2065.82|393
1698400500000|2023-10-27 09:55:00|2067.32|2066.82|2066.07|2065.57|2067.94|2067.44|2065.57|2065.07|297
1698400800000|2023-10-27 10:00:00|2065.69|2065.19|2066.82|2066.32|2066.82|2066.32|2065.57|2065.07|606
1698401100000|2023-10-27 10:05:00|2067.07|2066.57|2068.07|2067.57|2068.57|2068.07|2066.32|2065.82|634
1698401400000|2023-10-27 10:10:00|2067.94|2067.44|2066.82|2066.32|2068.07|2067.57|2066.82|2066.32|431
1698401700000|2023-10-27 10:15:00|2066.44|2065.94|2064.82|2064.32|2066.82|2066.32|2064.82|2064.32|475
1698402000000|2023-10-27 10:20:00|2065.07|2064.57|2062.32|2061.82|2065.07|2064.57|2062.32|2061.82|413
1698402300000|2023-10-27 10:25:00|2062.19|2061.69|2062.57|2062.07|2062.57|2062.07|2061.32|2060.82|471
1698402600000|2023-10-27 10:30:00|2062.32|2061.82|2059.94|2059.44|2062.32|2061.82|2059.82|2059.32|498
1698402900000|2023-10-27 10:35:00|2059.82|2059.32|2061.32|2060.82|2062.07|2061.57|2059.82|2059.32|470
1698403200000|2023-10-27 10:40:00|2061.57|2061.07|2060.57|2060.07|2061.82|2061.32|2060.32|2059.82|350
1698403500000|2023-10-27 10:45:00|2060.82|2060.32|2062.57|2062.07|2062.82|2062.32|2060.82|2060.32|385
1698403800000|2023-10-27 10:50:00|2062.82|2062.32|2061.57|2061.07|2062.82|2062.32|2061.57|2061.07|338
1698404100000|2023-10-27 10:55:00|2061.32|2060.82|2056.07|2055.57|2061.57|2061.07|2056.07|2055.57|782
1698404400000|2023-10-27 11:00:00|2055.82|2055.32|2058.94|2058.44|2060.07|2059.57|2052.32|2051.82|1975
1698404700000|2023-10-27 11:05:00|2059.07|2058.57|2056.69|2056.19|2059.07|2058.57|2056.69|2056.19|717
1698405000000|2023-10-27 11:10:00|2056.57|2056.07|2056.32|2055.82|2056.94|2056.44|2054.82|2054.32|1004
1698405300000|2023-10-27 11:15:00|2056.07|2055.57|2054.82|2054.32|2056.82|2056.32|2054.57|2054.07|857
1698405600000|2023-10-27 11:20:00|2054.69|2054.19|2055.57|2055.07|2056.82|2056.32|2054.32|2053.82|641
1698405900000|2023-10-27 11:25:00|2055.82|2055.32|2054.07|2053.57|2056.57|2056.07|2054.07|2053.57|588
1698406200000|2023-10-27 11:30:00|2053.82|2053.32|2053.07|2052.57|2055.07|2054.57|2052.44|2051.94|497
1698406500000|2023-10-27 11:35:00|2052.82|2052.32|2050.69|2050.19|2053.07|2052.57|2050.57|2050.07|795
1698406800000|2023-10-27 11:40:00|2050.9|2050.4|2050.78|2050.28|2052.28|2051.78|2050.78|2050.28|534
1698407100000|2023-10-27 11:45:00|2051.03|2050.53|2050.28|2049.78|2052.03|2051.53|2050.28|2049.78|603
1698407400000|2023-10-27 11:50:00|2050.53|2050.03|2051.9|2051.4|2052.78|2052.28|2050.03|2049.53|478
1698407700000|2023-10-27 11:55:00|2052.03|2051.53|2050.78|2050.28|2052.28|2051.78|2050.53|2050.03|445
1698408000000|2023-10-27 12:00:00|2050.65|2050.15|2050.03|2049.53|2051.03|2050.53|2049.03|2048.53|758
1698408300000|2023-10-27 12:05:00|2050.28|2049.78|2051.03|2050.53|2051.03|2050.53|2049.78|2049.28|680
1698408600000|2023-10-27 12:10:00|2050.78|2050.28|2052.28|2051.78|2052.65|2052.15|2050.78|2050.28|846
1698408900000|2023-10-27 12:15:00|2052.53|2052.03|2053.53|2053.03|2054.28|2053.78|2052.28|2051.78|527
1698409200000|2023-10-27 12:20:00|2053.4|2052.9|2053.28|2052.78|2053.53|2053.03|2051.78|2051.28|417
1698409500000|2023-10-27 12:25:00|2053.03|2052.53|2053.4|2052.9|2054.03|2053.53|2052.78|2052.28|278
1698409800000|2023-10-27 12:30:00|2053.65|2053.15|2056.28|2055.78|2056.28|2055.78|2052.65|2052.15|811
1698410100000|2023-10-27 12:35:00|2056.15|2055.65|2054.53|2054.03|2056.28|2055.78|2054.28|2053.78|434
1698410400000|2023-10-27 12:40:00|2054.65|2054.15|2054.28|2053.78|2054.65|2054.15|2052.53|2052.03|691
1698410700000|2023-10-27 12:45:00|2054.53|2054.03|2054.53|2054.03|2055.78|2055.28|2053.9|2053.4|436
1698411000000|2023-10-27 12:50:00|2054.28|2053.78|2055.53|2055.03|2055.78|2055.28|2053.53|2053.03|902
1698411300000|2023-10-27 12:55:00|2055.65|2055.15|2055.03|2054.53|2056.53|2056.03|2054.03|2053.53|717
1698411600000|2023-10-27 13:00:00|2055.15|2054.65|2056.78|2056.28|2056.78|2056.28|2055.03|2054.53|581
1698411900000|2023-10-27 13:05:00|2057.03|2056.53|2056.03|2055.53|2057.28|2056.78|2055.53|2055.03|653
1698412200000|2023-10-27 13:10:00|2055.78|2055.28|2054.9|2054.4|2056.03|2055.53|2054.28|2053.78|513
1698412500000|2023-10-27 13:15:00|2054.78|2054.28|2055.53|2055.03|2056.28|2055.78|2054.53|2054.03|518
1698412800000|2023-10-27 13:20:00|2055.28|2054.78|2056.03|2055.53|2057.53|2057.03|2055.28|2054.78|586
1698413100000|2023-10-27 13:25:00|2055.9|2055.4|2056.53|2056.03|2056.78|2056.28|2055.03|2054.53|637
1698413400000|2023-10-27 13:30:00|2056.65|2056.15|2054.78|2054.28|2057.28|2056.78|2053.78|2053.28|1459
1698413700000|2023-10-27 13:35:00|2054.53|2054.03|2053.03|2052.53|2054.78|2054.28|2052.03|2051.53|1226
1698414000000|2023-10-27 13:40:00|2052.78|2052.28|2050.28|2049.78|2052.9|2052.4|2049.9|2049.4|880
1698414300000|2023-10-27 13:45:00|2050.03|2049.53|2047.28|2046.78|2051.53|2051.03|2046.78|2046.28|1272
1698414600000|2023-10-27 13:50:00|2047.4|2046.9|2047.03|2046.53|2048.28|2047.78|2046.28|2045.78|886
1698414900000|2023-10-27 13:55:00|2046.78|2046.28|2049.9|2049.4|2050.28|2049.78|2046.78|2046.28|1262
1698415200000|2023-10-27 14:00:00|2050.4|2049.9|2051.53|2051.03|2052.03|2051.53|2048.03|2047.53|2085
1698415500000|2023-10-27 14:05:00|2051.28|2050.78|2050.53|2050.03|2053.03|2052.53|2049.53|2049.03|1508
1698415800000|2023-10-27 14:10:00|2050.74|2050.24|2053.99|2053.49|2054.49|2053.99|2050.49|2049.99|1084
1698416100000|2023-10-27 14:15:00|2053.74|2053.24|2048.49|2047.99|2053.99|2053.49|2048.36|2047.86|863
1698416400000|2023-10-27 14:20:00|2048.74|2048.24|2047.24|2046.74|2051.11|2050.61|2047.24|2046.74|762
1698416700000|2023-10-27 14:25:00|2047.36|2046.86|2046.24|2045.74|2048.24|2047.74|2046.24|2045.74|1106
1698417000000|2023-10-27 14:30:00|2045.99|2045.49|2045.74|2045.24|2047.24|2046.74|2044.49|2043.99|1103
1698417300000|2023-10-27 14:35:00|2045.99|2045.49|2046.49|2045.99|2048.74|2048.24|2044.99|2044.49|1034
1698417600000|2023-10-27 14:40:00|2046.36|2045.86|2042.99|2042.49|2046.36|2045.86|2042.74|2042.24|1024
1698417900000|2023-10-27 14:45:00|2042.74|2042.24|2043.24|2042.74|2044.49|2043.99|2042.74|2042.24|1151
1698418200000|2023-10-27 14:50:00|2043.49|2042.99|2045.11|2044.61|2045.49|2044.99|2043.49|2042.99|933
1698418500000|2023-10-27 14:55:00|2044.99|2044.49|2045.49|2044.99|2045.86|2045.36|2044.36|2043.86|850
1698418800000|2023-10-27 15:00:00|2045.24|2044.74|2044.24|2043.74|2045.49|2044.99|2043.49|2042.99|1028
1698419100000|2023-10-27 15:05:00|2043.99|2043.49|2045.99|2045.49|2046.74|2046.24|2043.99|2043.49|960
1698419400000|2023-10-27 15:10:00|2045.86|2045.36|2048.74|2048.24|2048.99|2048.49|2045.49|2044.99|1157
1698419700000|2023-10-27 15:15:00|2048.61|2048.11|2048.86|2048.36|2049.74|2049.24|2047.99|2047.49|1460
1698420000000|2023-10-27 15:20:00|2048.99|2048.49|2049.47|2047.97|2049.49|2048.99|2048.24|2047.74|2468
1698420300000|2023-10-27 15:25:00|2049.48|2047.98|2048.53|2047.03|2049.9|2048.4|2048.53|2047.03|909
1698420600000|2023-10-27 15:30:00|2048.95|2047.45|2046.81|2045.41|2049.31|2047.91|2046.56|2045.16|220
1698420900000|2023-10-27 15:35:00|2046.44|2045.04|2045.94|2044.54|2047.56|2046.16|2044.94|2043.54|208
1698421200000|2023-10-27 15:40:00|2046.06|2044.66|2045.56|2044.16|2046.06|2044.66|2045.56|2044.16|3
1698421500000|2023-10-27 15:45:00|2045.44|2044.04|2044.06|2042.66|2045.44|2044.04|2042.44|2041.04|20
1698421800000|2023-10-27 15:50:00|2044.19|2042.79|2044.94|2043.54|2044.94|2043.54|2044.19|2042.79|1
1698422100000|2023-10-27 15:55:00|2045.06|2043.66|2044.91|2043.41|2046.44|2045.04|2043.19|2041.79|73
1698422400000|2023-10-27 16:00:00|2044.49|2042.99|2044.03|2042.53|2044.92|2043.42|2043.59|2042.09|0
1698422700000|2023-10-27 16:05:00|2044.02|2042.52|2044.48|2042.98|2044.91|2043.41|2044.02|2042.52|1132
1698423000000|2023-10-27 16:10:00|2044.49|2042.99|2043.18|2041.68|2044.91|2043.41|2043.17|2041.67|0
1698423300000|2023-10-27 16:15:00|2043.17|2041.67|2044.99|2043.49|2044.99|2043.49|2043.17|2041.67|0
1698423600000|2023-10-27 16:20:00|2044.98|2043.48|2043.26|2041.76|2044.99|2043.49|2043.26|2041.76|0
1698423900000|2023-10-27 16:25:00|2043.27|2041.77|2042.76|2041.26|2043.28|2041.78|2041.88|2040.38|0
1698424200000|2023-10-27 16:30:00|2042.75|2041.25|2042.76|2041.26|2042.77|2041.27|2041.89|2040.39|0
1698424500000|2023-10-27 16:35:00|2042.78|2041.28|2043.71|2042.21|2043.72|2042.22|2042.78|2041.28|0
1698424800000|2023-10-27 16:40:00|2043.7|2042.2|2042.85|2041.35|2044.13|2042.63|2042.85|2041.35|0
1698425100000|2023-10-27 16:45:00|2042.84|2041.34|2042.39|2040.89|2043.27|2041.77|2041.97|2040.47|0
1698425400000|2023-10-27 16:50:00|2042.38|2040.88|2041.96|2040.46|2042.38|2040.88|2041.51|2040.01|0
1698425700000|2023-10-27 16:55:00|2041.95|2040.45|2040.68|2039.18|2041.96|2040.46|2040.67|2039.17|0
1698426000000|2023-10-27 17:00:00|2040.67|2039.17|2040.67|2039.17|2041.54|2040.04|2040.67|2039.17|0
1698426300000|2023-10-27 17:05:00|2040.66|2039.16|2038.9|2037.4|2040.66|2039.16|2038.46|2036.96|0
1698426600000|2023-10-27 17:10:00|2038.91|2037.41|2038.48|2036.98|2039.77|2038.27|2038.03|2036.53|0
1698426900000|2023-10-27 17:15:00|2038.49|2036.99|2037.21|2035.71|2038.92|2037.42|2036.34|2034.84|0
1698427200000|2023-10-27 17:20:00|2037.2|2035.7|2037.64|2036.14|2037.65|2036.15|2036.34|2034.84|0
1698427500000|2023-10-27 17:25:00|2037.65|2036.15|2037.64|2036.14|2038.94|2037.44|2036.78|2035.28|0
1698427800000|2023-10-27 17:30:00|2037.43|2035.93|2037.64|2036.14|2038.07|2036.57|2036.35|2034.85|0
1698428100000|2023-10-27 17:35:00|2037.63|2036.13|2037.19|2035.69|2038.49|2036.99|2036.76|2035.26|0
1698428400000|2023-10-27 17:40:00|2036.77|2035.27|2037.64|2036.14|2038.5|2037|2036.33|2034.83|0
1698428700000|2023-10-27 17:45:00|2037.63|2036.13|2037.26|2035.76|2038.09|2036.59|2036.78|2035.28|0
1698429000000|2023-10-27 17:50:00|2037.27|2035.77|2037.09|2035.59|2038.13|2036.63|2037.09|2035.59|0
1698429300000|2023-10-27 17:55:00|2037.1|2035.6|2037.1|2035.6|2037.53|2036.03|2036.66|2035.16|0
1698429600000|2023-10-27 18:00:00|2037.11|2035.61|2037.07|2035.57|2037.95|2036.45|2036.66|2035.16|0
1698429900000|2023-10-27 18:05:00|2037.06|2035.56|2036.72|2035.22|2037.15|2035.65|2035.75|2034.25|0
1698430200000|2023-10-27 18:10:00|2036.3|2034.8|2036.74|2035.24|2037.59|2036.09|2036.3|2034.8|0
1698430500000|2023-10-27 18:15:00|2036.75|2035.25|2037.16|2035.66|2038.06|2036.56|2036.73|2035.23|0
1698430800000|2023-10-27 18:20:00|2037.17|2035.67|2035.74|2034.24|2037.17|2035.67|2035.3|2033.8|0
1698431100000|2023-10-27 18:25:00|2036.16|2034.66|2035.73|2034.23|2036.17|2034.67|2035.29|2033.79|0
1698431400000|2023-10-27 18:30:00|2035.72|2034.22|2036.92|2035.42|2037.58|2036.08|2035.3|2033.8|0
1698431700000|2023-10-27 18:35:00|2036.72|2035.22|2038.08|2036.58|2038.44|2036.94|2036.7|2035.2|0
1698432000000|2023-10-27 18:40:00|2038.09|2036.59|2038.08|2036.58|2038.09|2036.59|2037.22|2035.72|0
1698432300000|2023-10-27 18:45:00|2038.09|2036.59|2035.9|2034.4|2038.53|2037.03|2035.89|2034.39|0
1698432600000|2023-10-27 18:50:00|2035.89|2034.39|2035.46|2033.96|2036.33|2034.83|2035.45|2033.95|0
1698432900000|2023-10-27 18:55:00|2035.45|2033.95|2034.98|2033.48|2035.46|2033.96|2034.13|2032.63|0
1698433200000|2023-10-27 19:00:00|2034.99|2033.49|2034.99|2033.49|2035.85|2034.35|2034.56|2033.06|0
1698433500000|2023-10-27 19:05:00|2034.98|2033.48|2035.42|2033.92|2035.86|2034.36|2034.98|2033.48|0
1698433800000|2023-10-27 19:10:00|2035.43|2033.93|2035.45|2033.95|2036.3|2034.8|2034.98|2033.48|0
1698434100000|2023-10-27 19:15:00|2035.44|2033.94|2035.45|2033.95|2035.89|2034.39|2035.02|2033.52|0
1698434400000|2023-10-27 19:20:00|2035.46|2033.96|2035.28|2033.78|2035.71|2034.21|2034.83|2033.33|0
1698434700000|2023-10-27 19:25:00|2035.29|2033.79|2036.16|2034.66|2036.17|2034.67|2035.28|2033.78|0
1698435000000|2023-10-27 19:30:00|2036.17|2034.67|2035.27|2033.77|2036.61|2035.11|2035.27|2033.77|0
1698435300000|2023-10-27 19:35:00|2035.28|2033.78|2034.39|2032.89|2035.28|2033.78|2034.39|2032.89|0
1698435600000|2023-10-27 19:40:00|2034.4|2032.9|2034.39|2032.89|2035.27|2033.77|2033.97|2032.47|0
1698435900000|2023-10-27 19:45:00|2034.4|2032.9|2034.86|2033.36|2034.86|2033.36|2033.97|2032.47|0
1698436200000|2023-10-27 19:50:00|2034.85|2033.35|2035.39|2033.89|2035.8|2034.3|2034.42|2032.92|0
1698436500000|2023-10-27 19:55:00|2035.38|2033.88|2038.36|2036.86|2039.22|2037.72|2035.38|2033.88|0
1698436800000|2023-10-27 20:00:00|2039.12|2037.62|2039.58|2038.08|2040.24|2038.74|2038.9|2037.4|0
1698437100000|2023-10-27 20:05:00|2039.5|2038|2038.98|2037.48|2039.5|2038|2038.94|2037.44|0
1698437400000|2023-10-27 20:10:00|2039.07|2037.57|2038.99|2037.49|2039.37|2037.87|2038.95|2037.45|0
1698437700000|2023-10-27 20:15:00|2039.08|2037.58|2039.29|2037.79|2039.38|2037.88|2038.95|2037.45|0
1698438000000|2023-10-27 20:20:00|2039.38|2037.88|2039.38|2037.88|2039.38|2037.88|2039.29|2037.79|0
1698438300000|2023-10-27 20:25:00|2039.34|2037.84|2039.29|2037.79|2039.42|2037.92|2039.29|2037.79|0
1698438600000|2023-10-27 20:30:00|2039.38|2037.88|2039.42|2037.92|2039.42|2037.92|2039.38|2037.88|0
1698438900000|2023-10-27 20:35:00|2039.43|2037.93|2039.72|2038.22|2039.72|2038.22|2039.43|2037.93|0
1698439200000|2023-10-27 20:40:00|2039.73|2038.23|2039.64|2038.14|2039.81|2038.31|2039.59|2038.09|0
1698439500000|2023-10-27 20:45:00|2039.59|2038.09|2039.59|2038.09|2039.72|2038.22|2039.59|2038.09|0
1698439800000|2023-10-27 20:50:00|2039.6|2038.1|2039.26|2037.76|2039.64|2038.14|2039.26|2037.76|0
1698440100000|2023-10-27 20:55:00|2039.31|2037.81|2038.7|2037.2|2039.31|2037.81|2038.66|2037.16|0
1698616800000|2023-10-29 22:00:00|2042.54|2041.04|2042.04|2040.54|2043.75|2042.25|2041.67|2040.17|0
1698617100000|2023-10-29 22:05:00|2042.05|2040.55|2042.87|2041.37|2043.23|2041.73|2041.54|2040.04|0
1698617400000|2023-10-29 22:10:00|2042.86|2041.36|2043.1|2041.6|2043.1|2041.6|2042.55|2041.05|0
1698617700000|2023-10-29 22:15:00|2043.05|2041.55|2043.33|2041.83|2043.33|2041.83|2042.46|2040.96|0
1698618000000|2023-10-29 22:20:00|2043.37|2041.87|2044.24|2042.74|2044.33|2042.83|2043.1|2041.6|0
1698618300000|2023-10-29 22:25:00|2044.25|2042.75|2043.98|2042.48|2044.65|2043.15|2043.89|2042.39|0
1698618600000|2023-10-29 22:30:00|2043.89|2042.39|2043.52|2042.02|2044.12|2042.62|2043.13|2041.63|0
1698618900000|2023-10-29 22:35:00|2043.61|2042.11|2043.93|2042.43|2044.52|2043.02|2043.61|2042.11|0
1698619200000|2023-10-29 22:40:00|2043.84|2042.34|2042.91|2041.41|2043.84|2042.34|2042.87|2041.37|0
1698619500000|2023-10-29 22:45:00|2042.92|2041.42|2044.01|2042.51|2044.01|2042.51|2042.82|2041.32|0
1698619800000|2023-10-29 22:50:00|2043.97|2042.47|2043.75|2042.25|2044.24|2042.74|2043.37|2041.87|0
1698620100000|2023-10-29 22:55:00|2043.7|2042.2|2043.47|2041.97|2043.93|2042.43|2043.38|2041.88|0
1698620400000|2023-10-29 23:00:00|2043.38|2041.88|2043.2|2041.7|2043.61|2042.11|2042.28|2040.78|0
1698620700000|2023-10-29 23:05:00|2043.15|2041.65|2042.6|2041.1|2043.15|2041.65|2041.92|2040.42|0
1698621000000|2023-10-29 23:10:00|2042.47|2040.97|2042.15|2040.65|2042.47|2040.97|2041.69|2040.19|0
1698621300000|2023-10-29 23:15:00|2042.1|2040.6|2042.47|2040.97|2042.47|2040.97|2042.06|2040.56|0
1698621600000|2023-10-29 23:20:00|2042.56|2041.06|2043.15|2041.65|2043.15|2041.65|2042.47|2040.97|0
1698621900000|2023-10-29 23:25:00|2043.11|2041.61|2042.92|2041.42|2043.15|2041.65|2042.6|2041.1|0
1698622200000|2023-10-29 23:30:00|2042.93|2041.43|2042.6|2041.1|2043.06|2041.56|2042.6|2041.1|0
1698622500000|2023-10-29 23:35:00|2042.61|2041.11|2042.19|2040.69|2042.7|2041.2|2042.15|2040.65|0
1698622800000|2023-10-29 23:40:00|2042.2|2040.7|2042.83|2041.33|2042.83|2041.33|2042.15|2040.65|0
1698623100000|2023-10-29 23:45:00|2042.74|2041.24|2042.92|2041.42|2043.06|2041.56|2042.6|2041.1|0
1698623400000|2023-10-29 23:50:00|2042.88|2041.38|2043.15|2041.65|2043.15|2041.65|2042.83|2041.33|0
1698623700000|2023-10-29 23:55:00|2043.11|2041.61|2042.92|2041.42|2043.15|2041.65|2042.83|2041.33|0
1698624000000|2023-10-30 00:00:00|2042.83|2041.33|2042.83|2041.33|2043.47|2041.97|2042.47|2040.97|0
1698624300000|2023-10-30 00:05:00|2042.84|2041.34|2044.25|2042.75|2044.39|2042.89|2042.83|2041.33|0
1698624600000|2023-10-30 00:10:00|2044.16|2042.66|2044.16|2042.66|2044.39|2042.89|2043.93|2042.43|0
1698624900000|2023-10-30 00:15:00|2044.15|2042.65|2045.02|2043.52|2045.92|2044.42|2043.93|2042.43|0
1698625200000|2023-10-30 00:20:00|2044.79|2043.29|2045.46|2043.96|2045.47|2043.97|2044.57|2043.07|0
1698625500000|2023-10-30 00:25:00|2045.02|2043.52|2044.78|2043.28|2045.02|2043.52|2044.11|2042.61|0
1698625800000|2023-10-30 00:30:00|2044.56|2043.06|2045.01|2043.51|2045.47|2043.97|2044.56|2043.06|0
1698626100000|2023-10-30 00:35:00|2045.02|2043.52|2044.56|2043.06|2045.24|2043.74|2044.11|2042.61|0
1698626400000|2023-10-30 00:40:00|2044.57|2043.07|2044.35|2042.85|2045.47|2043.97|2044.12|2042.62|0
1698626700000|2023-10-30 00:45:00|2044.57|2043.07|2045.03|2043.53|2045.03|2043.53|2044.11|2042.61|0
1698627000000|2023-10-30 00:50:00|2045.02|2043.52|2044.58|2043.08|2045.48|2043.98|2044.58|2043.08|0
1698627300000|2023-10-30 00:55:00|2044.8|2043.3|2045.93|2044.43|2045.93|2044.43|2044.58|2043.08|0
1698627600000|2023-10-30 01:00:00|2045.48|2043.98|2045.49|2043.99|2045.93|2044.43|2045.03|2043.53|0
1698627900000|2023-10-30 01:05:00|2045.93|2044.43|2045.48|2043.98|2046.38|2044.88|2045.26|2043.76|0
1698628200000|2023-10-30 01:10:00|2045.92|2044.42|2045.47|2043.97|2045.92|2044.42|2045.47|2043.97|0
1698628500000|2023-10-30 01:15:00|2045.02|2043.52|2044.55|2043.05|2045.02|2043.52|2044.55|2043.05|0
1698628800000|2023-10-30 01:20:00|2044.56|2043.06|2045.44|2043.94|2045.45|2043.95|2044.56|2043.06|0
1698629100000|2023-10-30 01:25:00|2045.45|2043.95|2044.55|2043.05|2045.9|2044.4|2044.1|2042.6|0
1698629400000|2023-10-30 01:30:00|2044.56|2043.06|2045.45|2043.95|2045.91|2044.41|2044.55|2043.05|0
1698629700000|2023-10-30 01:35:00|2045.9|2044.4|2045.91|2044.41|2046.35|2044.85|2045.45|2043.95|0
1698630000000|2023-10-30 01:40:00|2046.13|2044.63|2046.36|2044.86|2046.81|2045.31|2045.91|2044.41|0
1698630300000|2023-10-30 01:45:00|2046.37|2044.87|2046.35|2044.85|2046.82|2045.32|2045.91|2044.41|0
1698630600000|2023-10-30 01:50:00|2045.91|2044.41|2046.8|2045.3|2046.81|2045.31|2045.91|2044.41|0
1698630900000|2023-10-30 01:55:00|2046.81|2045.31|2046.82|2045.32|2046.82|2045.32|2046.36|2044.86|0
1698631200000|2023-10-30 02:00:00|2046.38|2044.88|2046.37|2044.87|2046.83|2045.33|2046.36|2044.86|0
1698631500000|2023-10-30 02:05:00|2046.36|2044.86|2045.47|2043.97|2046.59|2045.09|2045.47|2043.97|0
1698631800000|2023-10-30 02:10:00|2045.69|2044.19|2045.01|2043.51|2045.92|2044.42|2044.56|2043.06|0
1698632100000|2023-10-30 02:15:00|2045.02|2043.52|2045.93|2044.43|2046.36|2044.86|2045.01|2043.51|0
1698632400000|2023-10-30 02:20:00|2045.92|2044.42|2045.49|2043.99|2045.94|2044.44|2045.03|2043.53|0
1698632700000|2023-10-30 02:25:00|2045.94|2044.44|2045.04|2043.54|2045.94|2044.44|2045.04|2043.54|0
1698633000000|2023-10-30 02:30:00|2045.26|2043.76|2045.04|2043.54|2045.49|2043.99|2045.03|2043.53|0
1698633300000|2023-10-30 02:35:00|2045.03|2043.53|2045.04|2043.54|2045.48|2043.98|2044.59|2043.09|0
1698633600000|2023-10-30 02:40:00|2045.03|2043.53|2044.59|2043.09|2045.03|2043.53|2044.59|2043.09|0
1698633900000|2023-10-30 02:45:00|2044.58|2043.08|2044.59|2043.09|2044.59|2043.09|2044.58|2043.08|0
1698634200000|2023-10-30 02:50:00|2044.58|2043.08|2045.03|2043.53|2045.03|2043.53|2044.14|2042.64|0
1698634500000|2023-10-30 02:55:00|2045.02|2043.52|2045.47|2043.97|2045.48|2043.98|2044.58|2043.08|0
1698634800000|2023-10-30 03:00:00|2045.48|2043.98|2045.03|2043.53|2045.93|2044.43|2045.03|2043.53|0
1698635100000|2023-10-30 03:05:00|2045.04|2043.54|2044.58|2043.08|2045.04|2043.54|2044.13|2042.63|0
1698635400000|2023-10-30 03:10:00|2045.03|2043.53|2045.03|2043.53|2045.48|2043.98|2044.58|2043.08|0
1698635700000|2023-10-30 03:15:00|2044.58|2043.08|2044.58|2043.08|2045.03|2043.53|2044.13|2042.63|0
1698636000000|2023-10-30 03:20:00|2044.59|2043.09|2045.49|2043.99|2045.49|2043.99|2044.58|2043.08|0
1698636300000|2023-10-30 03:25:00|2045.93|2044.43|2046.38|2044.88|2046.39|2044.89|2045.49|2043.99|0
1698636600000|2023-10-30 03:30:00|2046.39|2044.89|2046.83|2045.33|2046.83|2045.33|2046.39|2044.89|0
1698636900000|2023-10-30 03:35:00|2046.82|2045.32|2046.82|2045.32|2046.83|2045.33|2046.38|2044.88|0
1698637200000|2023-10-30 03:40:00|2046.83|2045.33|2047.26|2045.76|2047.27|2045.77|2046.81|2045.31|0
1698637500000|2023-10-30 03:45:00|2046.82|2045.32|2046.82|2045.32|2046.82|2045.32|2046.81|2045.31|0
1698637800000|2023-10-30 03:50:00|2046.83|2045.33|2047.27|2045.77|2047.27|2045.77|2046.82|2045.32|0
1698638100000|2023-10-30 03:55:00|2046.82|2045.32|2046.82|2045.32|2046.82|2045.32|2046.82|2045.32|0
1698638400000|2023-10-30 04:00:00|2046.81|2045.31|2046.37|2044.87|2046.82|2045.32|2046.36|2044.86|0
1698638700000|2023-10-30 04:05:00|2046.36|2044.86|2045.92|2044.42|2046.36|2044.86|2045.91|2044.41|0
1698639000000|2023-10-30 04:10:00|2045.91|2044.41|2045.47|2043.97|2045.91|2044.41|2045.47|2043.97|0
1698639300000|2023-10-30 04:15:00|2045.48|2043.98|2045.47|2043.97|2045.48|2043.98|2045.47|2043.97|0
1698639900000|2023-10-30 04:25:00|2045.46|2043.96|2045.46|2043.96|2045.47|2043.97|2045.46|2043.96|0
1698640200000|2023-10-30 04:30:00|2045.01|2043.51|2045.01|2043.51|2045.01|2043.51|2045|2043.5|0
1698640500000|2023-10-30 04:35:00|2045|2043.5|2045.02|2043.52|2045.02|2043.52|2044.11|2042.61|0
1698640800000|2023-10-30 04:40:00|2045.46|2043.96|2045.02|2043.52|2045.47|2043.97|2045.02|2043.52|0
1698641100000|2023-10-30 04:45:00|2045.47|2043.97|2045.47|2043.97|2045.47|2043.97|2045.02|2043.52|0
1698641400000|2023-10-30 04:50:00|2045.46|2043.96|2045.47|2043.97|2045.47|2043.97|2045.02|2043.52|0
1698641700000|2023-10-30 04:55:00|2045.02|2043.52|2045.02|2043.52|2045.46|2043.96|2045.02|2043.52|0
1698642000000|2023-10-30 05:00:00|2045.47|2043.97|2045.46|2043.96|2045.47|2043.97|2045.01|2043.51|0
1698642300000|2023-10-30 05:05:00|2045.47|2043.97|2045|2043.5|2045.47|2043.97|2045|2043.5|0
1698642600000|2023-10-30 05:10:00|2045.01|2043.51|2045.46|2043.96|2045.68|2044.18|2044.99|2043.49|0
1698642900000|2023-10-30 05:15:00|2044.54|2043.04|2044.54|2043.04|2044.54|2043.04|2044.09|2042.59|0
1698643200000|2023-10-30 05:20:00|2044.98|2043.48|2045.03|2043.53|2045.03|2043.53|2044.98|2043.48|0
1698643500000|2023-10-30 05:25:00|2045.04|2043.54|2045.49|2043.99|2045.94|2044.44|2045.04|2043.54|0
1698643800000|2023-10-30 05:30:00|2045.48|2043.98|2045.93|2044.43|2045.94|2044.44|2045.04|2043.54|0
1698644100000|2023-10-30 05:35:00|2045.94|2044.44|2045.93|2044.43|2045.94|2044.44|2045.93|2044.43|0
1698644400000|2023-10-30 05:40:00|2045.94|2044.44|2045.95|2044.45|2045.95|2044.45|2045.93|2044.43|0
1698645000000|2023-10-30 05:50:00|2047.34|2045.84|2047.33|2045.83|2047.34|2045.84|2047.11|2045.61|0
1698645300000|2023-10-30 05:55:00|2047.32|2045.82|2047.77|2046.27|2047.78|2046.28|2046.88|2045.38|0
1698645600000|2023-10-30 06:00:00|2047.78|2046.28|2048.22|2046.72|2048.24|2046.74|2047.78|2046.28|0
1698645900000|2023-10-30 06:05:00|2047.78|2046.28|2048.22|2046.72|2048.23|2046.73|2047.77|2046.27|0
1698646200000|2023-10-30 06:10:00|2048.19|2046.69|2048.19|2046.69|2048.2|2046.7|2047.75|2046.25|0
1698646500000|2023-10-30 06:15:00|2048.2|2046.7|2047.31|2045.81|2048.2|2046.7|2047.31|2045.81|0
1698646800000|2023-10-30 06:20:00|2047.32|2045.82|2047.33|2045.83|2047.78|2046.28|2047.32|2045.82|0
1698647100000|2023-10-30 06:25:00|2047.34|2045.84|2047.79|2046.29|2047.79|2046.29|2047.33|2045.83|0
1698647400000|2023-10-30 06:30:00|2047.78|2046.28|2050.2|2048.7|2050.86|2049.36|2047.78|2046.28|0
1698647700000|2023-10-30 06:35:00|2050.42|2048.92|2050.86|2049.36|2051.75|2050.25|2049.97|2048.47|0
1698648000000|2023-10-30 06:40:00|2050.87|2049.37|2050.42|2048.92|2051.31|2049.81|2050.42|2048.92|0
1698648300000|2023-10-30 06:45:00|2050.41|2048.91|2050.01|2048.51|2050.45|2048.95|2049.97|2048.47|0
1698648600000|2023-10-30 06:50:00|2049.78|2048.28|2050.75|2049.25|2050.76|2049.26|2049.56|2048.06|0
1698648900000|2023-10-30 06:55:00|2050.73|2049.23|2051.18|2049.68|2051.18|2049.68|2050.72|2049.22|0
1698649200000|2023-10-30 07:00:00|2051.17|2049.67|2050.29|2048.79|2051.17|2049.67|2048.94|2047.44|0
1698649500000|2023-10-30 07:05:00|2049.84|2048.34|2052.11|2050.61|2052.58|2051.08|2049.84|2048.34|0
1698649800000|2023-10-30 07:10:00|2052.33|2050.83|2052.11|2050.61|2052.57|2051.07|2052.1|2050.6|0
1698650100000|2023-10-30 07:15:00|2052.1|2050.6|2052.42|2050.92|2053.01|2051.51|2051.96|2050.46|0
1698650400000|2023-10-30 07:20:00|2052.41|2050.91|2053.75|2052.25|2054.2|2052.7|2051.97|2050.47|0
1698650700000|2023-10-30 07:25:00|2053.74|2052.24|2053.41|2051.91|2053.86|2052.36|2053.3|2051.8|0
1698651000000|2023-10-30 07:30:00|2053.85|2052.35|2051.19|2049.79|2054.52|2053.02|2048.94|2047.54|44
1698651300000|2023-10-30 07:35:00|2051.31|2049.91|2052.81|2051.41|2053.19|2051.79|2051.31|2049.91|39
1698651600000|2023-10-30 07:40:00|2052.94|2051.54|2053.44|2052.04|2053.56|2052.16|2052.81|2051.41|23
1698651900000|2023-10-30 07:45:00|2053.31|2051.91|2055.06|2053.66|2055.44|2054.04|2053.31|2051.91|29
1698652200000|2023-10-30 07:50:00|2054.94|2053.54|2054.31|2052.91|2055.31|2053.91|2054.31|2052.91|14
1698652500000|2023-10-30 07:55:00|2055.31|2053.81|2053.32|2051.82|2055.31|2053.81|2053.32|2051.82|0
1698652800000|2023-10-30 08:00:00|2054.21|2052.71|2056.74|2056.24|2058.49|2057.99|2048.11|2047.61|4479
1698653100000|2023-10-30 08:05:00|2056.99|2056.49|2057.99|2057.49|2060.24|2059.74|2056.24|2055.74|2014
1698653400000|2023-10-30 08:10:00|2058.24|2057.74|2062.49|2061.99|2062.74|2062.24|2057.99|2057.49|1716
1698653700000|2023-10-30 08:15:00|2062.36|2061.86|2064.49|2063.99|2064.74|2064.24|2062.24|2061.74|1365
1698654000000|2023-10-30 08:20:00|2064.74|2064.24|2062.86|2062.36|2065.99|2065.49|2061.24|2060.74|1045
1698654300000|2023-10-30 08:25:00|2062.99|2062.49|2064.49|2063.99|2064.49|2063.99|2060.99|2060.49|883
1698654600000|2023-10-30 08:30:00|2064.61|2064.11|2059.49|2058.99|2064.99|2064.49|2059.49|2058.99|1381
1698654900000|2023-10-30 08:35:00|2059.74|2059.24|2058.49|2057.99|2060.74|2060.24|2057.74|2057.24|1151
1698655200000|2023-10-30 08:40:00|2058.53|2058.03|2057.28|2056.78|2059.78|2059.28|2057.28|2056.78|706
1698655500000|2023-10-30 08:45:00|2057.53|2057.03|2056.28|2055.78|2058.03|2057.53|2055.28|2054.78|962
1698655800000|2023-10-30 08:50:00|2056.03|2055.53|2059.78|2059.28|2059.78|2059.28|2055.28|2054.78|499
1698656100000|2023-10-30 08:55:00|2059.9|2059.4|2058.28|2057.78|2060.53|2060.03|2058.03|2057.53|712
1698656400000|2023-10-30 09:00:00|2058.15|2057.65|2059.78|2059.28|2060.28|2059.78|2058.03|2057.53|741
1698656700000|2023-10-30 09:05:00|2060.03|2059.53|2060.53|2060.03|2061.53|2061.03|2059.28|2058.78|585
1698657000000|2023-10-30 09:10:00|2060.78|2060.28|2060.28|2059.78|2061.78|2061.28|2059.78|2059.28|618
1698657300000|2023-10-30 09:15:00|2060.53|2060.03|2062.4|2061.9|2062.53|2062.03|2060.53|2060.03|473
1698657600000|2023-10-30 09:20:00|2062.53|2062.03|2061.28|2060.78|2063.03|2062.53|2061.28|2060.78|513
1698657900000|2023-10-30 09:25:00|2061.4|2060.9|2060.03|2059.53|2061.53|2061.03|2059.28|2058.78|337
1698658200000|2023-10-30 09:30:00|2060.15|2059.65|2059.78|2059.28|2061.28|2060.78|2059.53|2059.03|698
1698658500000|2023-10-30 09:35:00|2059.9|2059.4|2058.28|2057.78|2059.9|2059.4|2057.9|2057.4|519
1698658800000|2023-10-30 09:40:00|2058.15|2057.65|2058.53|2058.03|2059.15|2058.65|2057.78|2057.28|697
1698659100000|2023-10-30 09:45:00|2058.78|2058.28|2059.53|2059.03|2059.78|2059.28|2058.03|2057.53|560
1698659400000|2023-10-30 09:50:00|2059.65|2059.15|2061.03|2060.53|2061.53|2061.03|2058.78|2058.28|547
1698659700000|2023-10-30 09:55:00|2061.28|2060.78|2061.53|2061.03|2061.53|2061.03|2060.53|2060.03|403
1698660000000|2023-10-30 10:00:00|2061.4|2060.9|2061.53|2061.03|2062.4|2061.9|2061.03|2060.53|465
1698660300000|2023-10-30 10:05:00|2061.78|2061.28|2061.9|2061.4|2062.28|2061.78|2061.28|2060.78|732
1698660600000|2023-10-30 10:10:00|2061.78|2061.28|2061.03|2060.53|2062.78|2062.28|2060.78|2060.28|731
1698660900000|2023-10-30 10:15:00|2060.9|2060.4|2061.28|2060.78|2062.28|2061.78|2060.78|2060.28|570
1698661200000|2023-10-30 10:20:00|2061.53|2061.03|2058.28|2057.78|2061.78|2061.28|2058.03|2057.53|550
1698661500000|2023-10-30 10:25:00|2058.53|2058.03|2060.03|2059.53|2060.03|2059.53|2058.03|2057.53|548
1698661800000|2023-10-30 10:30:00|2060.28|2059.78|2060.78|2060.28|2061.28|2060.78|2059.53|2059.03|649
1698662100000|2023-10-30 10:35:00|2061.03|2060.53|2061.78|2061.28|2061.78|2061.28|2061.03|2060.53|671
1698662400000|2023-10-30 10:40:00|2062.03|2061.53|2063.78|2063.28|2064.28|2063.78|2061.53|2061.03|747
1698662700000|2023-10-30 10:45:00|2063.9|2063.4|2064.15|2063.65|2064.28|2063.78|2063.28|2062.78|534
1698663000000|2023-10-30 10:50:00|2064.28|2063.78|2065.28|2064.78|2066.15|2065.65|2064.03|2063.53|810
1698663300000|2023-10-30 10:55:00|2065.4|2064.9|2063.03|2062.53|2065.53|2065.03|2062.78|2062.28|704
1698663600000|2023-10-30 11:00:00|2062.9|2062.4|2064.03|2063.53|2064.03|2063.53|2062.78|2062.28|489
1698663900000|2023-10-30 11:05:00|2063.78|2063.28|2063.53|2063.03|2064.78|2064.28|2063.28|2062.78|481
1698664200000|2023-10-30 11:10:00|2063.28|2062.78|2061.78|2061.28|2063.78|2063.28|2061.78|2061.28|512
1698664500000|2023-10-30 11:15:00|2062.03|2061.53|2063.03|2062.53|2063.53|2063.03|2061.78|2061.28|466
1698664800000|2023-10-30 11:20:00|2063.28|2062.78|2063.28|2062.78|2063.53|2063.03|2062.53|2062.03|482
1698665100000|2023-10-30 11:25:00|2063.4|2062.9|2062.9|2062.4|2063.53|2063.03|2062.28|2061.78|431
1698665400000|2023-10-30 11:30:00|2063.03|2062.53|2065.03|2064.53|2065.03|2064.53|2063.03|2062.53|515
1698665700000|2023-10-30 11:35:00|2065.15|2064.65|2064.65|2064.15|2065.28|2064.78|2063.78|2063.28|466
1698666000000|2023-10-30 11:40:00|2064.78|2064.28|2065.28|2064.78|2065.28|2064.78|2064.28|2063.78|381
1698666300000|2023-10-30 11:45:00|2064.78|2064.28|2064.78|2064.28|2065.53|2065.03|2064.53|2064.03|416
1698666600000|2023-10-30 11:50:00|2064.53|2064.03|2064.03|2063.53|2065.53|2065.03|2064.03|2063.53|311
1698666900000|2023-10-30 11:55:00|2064.15|2063.65|2065.28|2064.78|2065.53|2065.03|2063.78|2063.28|297
1698667200000|2023-10-30 12:00:00|2065.4|2064.9|2063.28|2062.78|2065.53|2065.03|2063.03|2062.53|394
1698667500000|2023-10-30 12:05:00|2063.03|2062.53|2063.03|2062.53|2063.53|2063.03|2061.53|2061.03|488
1698667800000|2023-10-30 12:10:00|2062.9|2062.4|2062.03|2061.53|2063.53|2063.03|2061.53|2061.03|391
1698668100000|2023-10-30 12:15:00|2062.15|2061.65|2063.4|2062.9|2063.9|2063.4|2062.03|2061.53|257
1698668400000|2023-10-30 12:20:00|2063.28|2062.78|2061.78|2061.28|2063.4|2062.9|2061.03|2060.53|368
1698668700000|2023-10-30 12:25:00|2061.9|2061.4|2061.28|2060.78|2062.03|2061.53|2061.03|2060.53|228
1698669000000|2023-10-30 12:30:00|2061.53|2061.03|2059.78|2059.28|2061.53|2061.03|2059.78|2059.28|478
1698669300000|2023-10-30 12:35:00|2059.53|2059.03|2059.53|2059.03|2060.03|2059.53|2058.53|2058.03|340
1698669600000|2023-10-30 12:40:00|2059.3|2058.8|2060.8|2060.3|2061.8|2061.3|2059.17|2058.67|290
1698669900000|2023-10-30 12:45:00|2060.55|2060.05|2056.05|2055.55|2060.8|2060.3|2056.05|2055.55|448
1698670200000|2023-10-30 12:50:00|2055.92|2055.42|2055.55|2055.05|2057.55|2057.05|2055.05|2054.55|529
1698670500000|2023-10-30 12:55:00|2055.67|2055.17|2057.05|2056.55|2057.05|2056.55|2055.3|2054.8|396
1698670800000|2023-10-30 13:00:00|2057.17|2056.67|2058.17|2057.67|2058.8|2058.3|2057.05|2056.55|488
1698671100000|2023-10-30 13:05:00|2058.05|2057.55|2057.17|2056.67|2058.3|2057.8|2056.55|2056.05|394
1698671400000|2023-10-30 13:10:00|2057.3|2056.8|2058.55|2058.05|2058.55|2058.05|2056.92|2056.42|290
1698671700000|2023-10-30 13:15:00|2058.8|2058.3|2059.55|2059.05|2059.8|2059.3|2058.3|2057.8|469
1698672000000|2023-10-30 13:20:00|2059.42|2058.92|2059.8|2059.3|2060.05|2059.55|2058.55|2058.05|378
1698672300000|2023-10-30 13:25:00|2059.67|2059.17|2059.17|2058.67|2060.55|2060.05|2058.8|2058.3|337
1698672600000|2023-10-30 13:30:00|2059.3|2058.8|2059.3|2058.8|2061.3|2060.8|2059.05|2058.55|858
1698672900000|2023-10-30 13:35:00|2059.55|2059.05|2058.8|2058.3|2060.55|2060.05|2058.05|2057.55|622
1698673200000|2023-10-30 13:40:00|2058.92|2058.42|2061.05|2060.55|2061.3|2060.8|2057.8|2057.3|637
1698673500000|2023-10-30 13:45:00|2061.3|2060.8|2061.8|2061.3|2062.55|2062.05|2061.05|2060.55|719
1698673800000|2023-10-30 13:50:00|2061.92|2061.42|2060.05|2059.55|2062.05|2061.55|2059.3|2058.8|675
1698674100000|2023-10-30 13:55:00|2060.3|2059.8|2059.55|2059.05|2060.55|2060.05|2058.3|2057.8|504
1698674400000|2023-10-30 14:00:00|2059.67|2059.17|2055.8|2055.3|2060.17|2059.67|2055.55|2055.05|1216
1698674700000|2023-10-30 14:05:00|2055.67|2055.17|2057.05|2056.55|2058.3|2057.8|2054.8|2054.3|858
1698675000000|2023-10-30 14:10:00|2057.17|2056.67|2055.8|2055.3|2057.17|2056.67|2055.05|2054.55|666
1698675300000|2023-10-30 14:15:00|2055.67|2055.17|2054.55|2054.05|2056.55|2056.05|2052.8|2052.3|769
1698675600000|2023-10-30 14:20:00|2054.3|2053.8|2052.05|2051.55|2054.3|2053.8|2051.67|2051.17|731
1698675900000|2023-10-30 14:25:00|2051.92|2051.42|2052.55|2052.05|2052.55|2052.05|2049.8|2049.3|1123
1698676200000|2023-10-30 14:30:00|2052.42|2051.92|2052.05|2051.55|2053.3|2052.8|2051.8|2051.3|890
1698676500000|2023-10-30 14:35:00|2052.3|2051.8|2052.05|2051.55|2052.8|2052.3|2051.17|2050.67|918
1698676800000|2023-10-30 14:40:00|2051.92|2051.42|2050.05|2049.55|2052.42|2051.92|2049.8|2049.3|573
1698677100000|2023-10-30 14:45:00|2049.92|2049.42|2050.8|2050.3|2051.8|2051.3|2049.55|2049.05|787
1698677400000|2023-10-30 14:50:00|2051.05|2050.55|2053.05|2052.55|2053.8|2053.3|2050.8|2050.3|591
1698677700000|2023-10-30 14:55:00|2052.8|2052.3|2052.55|2052.05|2052.8|2052.3|2051.55|2051.05|894
1698678000000|2023-10-30 15:00:00|2052.8|2052.3|2055.3|2054.8|2056.05|2055.55|2052.8|2052.3|973
1698678300000|2023-10-30 15:05:00|2055.55|2055.05|2055.67|2055.17|2056.8|2056.3|2055.05|2054.55|670
1698678600000|2023-10-30 15:10:00|2055.69|2055.19|2055.07|2054.57|2056.82|2056.32|2055.07|2054.57|471
1698678900000|2023-10-30 15:15:00|2055.32|2054.82|2053.07|2052.57|2055.57|2055.07|2052.82|2052.32|560
1698679200000|2023-10-30 15:20:00|2053.19|2052.69|2053.94|2053.44|2054.07|2053.57|2051.07|2050.57|2031
1698679500000|2023-10-30 15:25:00|2054.07|2053.57|2054.32|2053.82|2054.32|2053.82|2052.32|2051.82|423
1698679800000|2023-10-30 15:30:00|2054.57|2054.07|2056.07|2055.57|2056.57|2056.07|2054.32|2053.82|435
1698680100000|2023-10-30 15:35:00|2056.32|2055.82|2054.69|2054.19|2057.82|2057.32|2054.57|2054.07|416
1698680400000|2023-10-30 15:40:00|2054.57|2054.07|2056.07|2055.57|2056.82|2056.32|2054.32|2053.82|369
1698680700000|2023-10-30 15:45:00|2055.94|2055.44|2056.57|2056.07|2057.07|2056.57|2055.57|2055.07|364
1698681000000|2023-10-30 15:50:00|2056.44|2055.94|2057.32|2056.82|2058.32|2057.82|2056.07|2055.57|377
1698681300000|2023-10-30 15:55:00|2057.57|2057.07|2057.57|2057.07|2059.07|2058.57|2056.69|2056.19|501
1698681600000|2023-10-30 16:00:00|2057.44|2056.94|2059.19|2058.69|2059.32|2058.82|2057.32|2056.82|473
1698681900000|2023-10-30 16:05:00|2059.07|2058.57|2057.82|2057.32|2059.07|2058.57|2057.19|2056.69|436
1698682200000|2023-10-30 16:10:00|2058.07|2057.57|2059.07|2058.57|2059.57|2059.07|2057.57|2057.07|653
1698682500000|2023-10-30 16:15:00|2058.82|2058.32|2058.07|2057.57|2059.82|2059.32|2057.57|2057.07|478
1698682800000|2023-10-30 16:20:00|2058.32|2057.82|2057.69|2056.19|2058.57|2058.07|2056.69|2056.19|2110
1698683100000|2023-10-30 16:25:00|2057.7|2056.2|2056.73|2055.23|2057.71|2056.21|2056.27|2054.77|601
1698683400000|2023-10-30 16:30:00|2056.72|2055.22|2058.27|2056.87|2058.89|2057.49|2056.72|2055.22|1622
1698683700000|2023-10-30 16:35:00|2058.02|2056.62|2057.77|2056.37|2058.52|2057.12|2057.64|2056.24|47
1698684000000|2023-10-30 16:40:00|2057.64|2056.24|2055.77|2054.37|2058.02|2056.62|2055.77|2054.37|34
1698684300000|2023-10-30 16:45:00|2055.89|2054.49|2056.64|2055.24|2056.64|2055.24|2054.64|2053.24|18
1698684600000|2023-10-30 16:50:00|2056.52|2055.12|2055.77|2054.37|2057.14|2055.74|2055.77|2054.37|7
1698684900000|2023-10-30 16:55:00|2055.64|2054.24|2056.94|2055.44|2056.94|2055.49|2055.52|2054.12|4
1698685200000|2023-10-30 17:00:00|2056.95|2055.45|2057.41|2055.91|2057.41|2055.91|2056.46|2054.96|0
1698685500000|2023-10-30 17:05:00|2057.4|2055.9|2058.31|2056.81|2058.34|2056.84|2057.4|2055.9|0
1698685800000|2023-10-30 17:10:00|2058.32|2056.82|2057.86|2056.36|2058.34|2056.84|2057.4|2055.9|0
1698686100000|2023-10-30 17:15:00|2057.87|2056.37|2057.87|2056.37|2058.34|2056.84|2057.41|2055.91|0
1698686400000|2023-10-30 17:20:00|2057.86|2056.36|2058.86|2057.36|2058.86|2057.36|2057.18|2055.68|0
1698686700000|2023-10-30 17:25:00|2058.85|2057.35|2060.73|2059.23|2061.2|2059.7|2058.85|2057.35|0
1698687000000|2023-10-30 17:30:00|2060.74|2059.24|2060.7|2059.2|2062.11|2060.61|2060.25|2058.75|0
1698687300000|2023-10-30 17:35:00|2060.69|2059.19|2060.69|2059.19|2060.71|2059.21|2059.77|2058.27|0
1698687600000|2023-10-30 17:40:00|2060.46|2058.96|2061.61|2060.11|2061.62|2060.12|2060.24|2058.74|0
1698687900000|2023-10-30 17:45:00|2061.62|2060.12|2062.07|2060.57|2062.07|2060.57|2061.15|2059.65|0
1698688200000|2023-10-30 17:50:00|2062.08|2060.58|2062.59|2061.09|2063.04|2061.54|2062.07|2060.57|0
1698688500000|2023-10-30 17:55:00|2062.58|2061.08|2062.6|2061.1|2063.04|2061.54|2062.11|2060.61|0
1698688800000|2023-10-30 18:00:00|2062.59|2061.09|2063.04|2061.54|2063.04|2061.54|2062.12|2060.62|0
1698689100000|2023-10-30 18:05:00|2063.03|2061.53|2062.12|2060.62|2063.04|2061.54|2061.65|2060.15|0
1698689400000|2023-10-30 18:10:00|2061.67|2060.17|2061.64|2060.14|2062.58|2061.08|2061.64|2060.14|0
1698689700000|2023-10-30 18:15:00|2061.19|2059.69|2061.24|2059.74|2061.64|2060.14|2060.72|2059.22|0
1698690000000|2023-10-30 18:20:00|2061.23|2059.73|2061.27|2059.77|2061.73|2060.23|2060.78|2059.28|0
1698690300000|2023-10-30 18:25:00|2061.26|2059.76|2061.25|2059.75|2061.73|2060.23|2060.79|2059.29|0
1698690600000|2023-10-30 18:30:00|2061.26|2059.76|2062.17|2060.67|2062.17|2060.67|2061.26|2059.76|0
1698690900000|2023-10-30 18:35:00|2062.18|2060.68|2062.65|2061.15|2063.57|2062.07|2062.16|2060.66|0
1698691200000|2023-10-30 18:40:00|2062.87|2061.37|2062.94|2061.44|2063.17|2061.67|2062.64|2061.14|0
1698691500000|2023-10-30 18:45:00|2063.16|2061.66|2063.65|2062.15|2063.66|2062.16|2062.71|2061.21|0
1698691800000|2023-10-30 18:50:00|2063.64|2062.14|2063.15|2061.65|2063.66|2062.16|2062.68|2061.18|0
1698692100000|2023-10-30 18:55:00|2063.14|2061.64|2063.14|2061.64|2063.15|2061.65|2062.68|2061.18|0
1698692400000|2023-10-30 19:00:00|2063.15|2061.65|2064.05|2062.55|2064.55|2063.05|2062.67|2061.17|0
1698692700000|2023-10-30 19:05:00|2064.04|2062.54|2064.04|2062.54|2064.52|2063.02|2063.58|2062.08|0
1698693000000|2023-10-30 19:10:00|2064.03|2062.53|2064.25|2062.75|2064.26|2062.76|2063.57|2062.07|0
1698693300000|2023-10-30 19:15:00|2064.24|2062.74|2064.71|2063.21|2064.72|2063.22|2063.79|2062.29|0
1698693600000|2023-10-30 19:20:00|2064.72|2063.22|2065.2|2063.7|2065.21|2063.71|2064.26|2062.76|0
1698693900000|2023-10-30 19:25:00|2065.19|2063.69|2064.26|2062.76|2065.2|2063.7|2064.24|2062.74|0
1698694200000|2023-10-30 19:30:00|2064.25|2062.75|2064.69|2063.19|2064.72|2063.22|2064.24|2062.74|0
1698694500000|2023-10-30 19:35:00|2064.68|2063.18|2065.15|2063.65|2065.61|2064.11|2064.68|2063.18|0
1698694800000|2023-10-30 19:40:00|2065.14|2063.64|2064.68|2063.18|2065.14|2063.64|2064.21|2062.71|0
1698695100000|2023-10-30 19:45:00|2064.67|2063.17|2064.64|2063.14|2065.12|2063.62|2064.2|2062.7|0
1698695400000|2023-10-30 19:50:00|2064.63|2063.13|2064.63|2063.13|2065.11|2063.61|2064.16|2062.66|0
1698695700000|2023-10-30 19:55:00|2064.65|2063.15|2064.14|2062.64|2065.09|2063.59|2063.67|2062.17|0
1698696000000|2023-10-30 20:00:00|2064.13|2062.63|2063.22|2061.72|2064.15|2062.65|2063.21|2061.71|0
1698696300000|2023-10-30 20:05:00|2063.21|2061.71|2063.23|2061.73|2063.24|2061.74|2063.21|2061.71|0
1698696600000|2023-10-30 20:10:00|2063.24|2061.74|2063.25|2061.75|2063.26|2061.76|2062.78|2061.28|0
1698696900000|2023-10-30 20:15:00|2063.26|2061.76|2063.24|2061.74|2063.26|2061.76|2062.8|2061.3|0
1698697200000|2023-10-30 20:20:00|2062.8|2061.3|2062.78|2061.28|2063.02|2061.52|2062.78|2061.28|0
1698697500000|2023-10-30 20:25:00|2062.77|2061.27|2062.77|2061.27|2062.78|2061.28|2062.32|2060.82|0
1698697800000|2023-10-30 20:30:00|2062.55|2061.05|2062.27|2060.77|2062.55|2061.05|2062.27|2060.77|0
1698698100000|2023-10-30 20:35:00|2062.26|2060.76|2062.26|2060.76|2062.26|2060.76|2062.26|2060.76|0
1698698400000|2023-10-30 20:40:00|2062.71|2061.21|2062.7|2061.2|2062.71|2061.21|2062.26|2060.76|0
1698698700000|2023-10-30 20:45:00|2062.25|2060.75|2062.7|2061.2|2062.7|2061.2|2062.25|2060.75|0
1698699000000|2023-10-30 20:50:00|2062.71|2061.21|2062.72|2061.22|2062.72|2061.22|2062.71|2061.21|0
1698699300000|2023-10-30 20:55:00|2062.49|2060.99|2062.73|2061.23|2062.74|2061.24|2062.27|2060.77|0
1698699600000|2023-10-30 21:00:00|2062.64|2061.14|2062.55|2061.05|2062.64|2061.14|2062.5|2061|0
1698699900000|2023-10-30 21:05:00|2062.64|2061.14|2062.46|2060.96|2062.64|2061.14|2062.36|2060.86|0
1698700200000|2023-10-30 21:10:00|2062.41|2060.91|2062.46|2060.96|2062.5|2061|2062.41|2060.91|0
1698700500000|2023-10-30 21:15:00|2062.5|2061|2062.39|2060.89|2062.5|2061|2062.37|2060.87|0
1698700800000|2023-10-30 21:20:00|2062.38|2060.88|2062.42|2060.92|2062.42|2060.92|2062.29|2060.79|0
1698701100000|2023-10-30 21:25:00|2062.38|2060.88|2062.38|2060.88|2062.38|2060.88|2061.97|2060.47|0
1698701400000|2023-10-30 21:30:00|2062.39|2060.89|2062.47|2060.97|2062.65|2061.15|2062.39|2060.89|0
1698701700000|2023-10-30 21:35:00|2062.56|2061.06|2062.52|2061.02|2062.79|2061.29|2062.47|2060.97|0
1698702000000|2023-10-30 21:40:00|2062.47|2060.97|2062.56|2061.06|2062.56|2061.06|2062.47|2060.97|0
1698702300000|2023-10-30 21:45:00|2062.47|2060.97|2062.61|2061.11|2062.61|2061.11|2062.47|2060.97|0
1698702600000|2023-10-30 21:50:00|2062.52|2061.02|2062.61|2061.11|2062.61|2061.11|2062.52|2061.02|0
1698702900000|2023-10-30 21:55:00|2062.6|2061.1|2062.2|2060.7|2062.6|2061.1|2062.2|2060.7|0
1698703200000|2023-10-30 22:00:00|2062.21|2060.71|2062.61|2061.11|2062.75|2061.25|2062.1|2060.6|0
1698703500000|2023-10-30 22:05:00|2062.52|2061.02|2061.74|2060.24|2062.75|2061.25|2061.65|2060.15|0
1698703800000|2023-10-30 22:10:00|2061.78|2060.28|2061.51|2060.01|2061.83|2060.33|2061.42|2059.92|0
1698704100000|2023-10-30 22:15:00|2061.55|2060.05|2061.97|2060.47|2062.29|2060.79|2061.55|2060.05|0
1698704400000|2023-10-30 22:20:00|2062.01|2060.51|2062.29|2060.79|2062.29|2060.79|2061.97|2060.47|0
1698704700000|2023-10-30 22:25:00|2062.28|2060.78|2062.42|2060.92|2062.52|2061.02|2062.2|2060.7|0
1698705000000|2023-10-30 22:30:00|2062.43|2060.93|2062.42|2060.92|2062.52|2061.02|2062.42|2060.92|0
1698705300000|2023-10-30 22:35:00|2062.43|2060.93|2062.2|2060.7|2062.52|2061.02|2062.06|2060.56|0
1698705600000|2023-10-30 22:40:00|2062.29|2060.79|2062.75|2061.25|2062.75|2061.25|2062.29|2060.79|0
1698705900000|2023-10-30 22:45:00|2062.74|2061.24|2062.42|2060.92|2062.74|2061.24|2062.29|2060.79|0
1698706200000|2023-10-30 22:50:00|2062.33|2060.83|2062.52|2061.02|2062.52|2061.02|2062.29|2060.79|0
1698706500000|2023-10-30 22:55:00|2062.51|2061.01|2062.29|2060.79|2062.51|2061.01|2062.29|2060.79|0
1698706800000|2023-10-30 23:00:00|2062.28|2060.78|2061.74|2060.24|2062.29|2060.79|2061.74|2060.24|0
1698707100000|2023-10-30 23:05:00|2061.73|2060.23|2062.61|2061.11|2062.61|2061.11|2061.65|2060.15|0
1698707400000|2023-10-30 23:10:00|2062.56|2061.06|2062.61|2061.11|2062.61|2061.11|2062.42|2060.92|0
1698707700000|2023-10-30 23:15:00|2062.56|2061.06|2062.2|2060.7|2062.61|2061.11|2062.2|2060.7|0
1698708000000|2023-10-30 23:20:00|2062.29|2060.79|2062.42|2060.92|2062.42|2060.92|2062.24|2060.74|0
1698708300000|2023-10-30 23:25:00|2062.29|2060.79|2062.29|2060.79|2062.29|2060.79|2062.06|2060.56|0
1698708600000|2023-10-30 23:30:00|2062.42|2060.92|2062.54|2061.04|2062.58|2061.08|2062.2|2060.7|0
1698708900000|2023-10-30 23:35:00|2062.63|2061.13|2062.77|2061.27|2062.86|2061.36|2062.54|2061.04|0
1698709200000|2023-10-30 23:40:00|2062.76|2061.26|2062.63|2061.13|2062.77|2061.27|2062.63|2061.13|0
1698709500000|2023-10-30 23:45:00|2062.72|2061.22|2062.31|2060.81|2062.77|2061.27|2062.26|2060.76|0
1698709800000|2023-10-30 23:50:00|2062.35|2060.85|2062.22|2060.72|2062.58|2061.08|2062.22|2060.72|0
1698710100000|2023-10-30 23:55:00|2062.21|2060.71|2061.67|2060.17|2062.22|2060.72|2061.53|2060.03|0
1698710400000|2023-10-31 00:00:00|2061.76|2060.26|2061.2|2059.7|2061.76|2060.26|2060.97|2059.47|0
1698710700000|2023-10-31 00:05:00|2061.15|2059.65|2059.97|2058.47|2061.2|2059.7|2059.74|2058.24|0
1698711000000|2023-10-31 00:10:00|2059.88|2058.38|2060.11|2058.61|2060.34|2058.84|2059.88|2058.38|0
1698711300000|2023-10-31 00:15:00|2060.15|2058.65|2060.47|2058.97|2060.47|2058.97|2059.31|2057.81|0
1698711600000|2023-10-31 00:20:00|2060.46|2058.96|2061.81|2060.31|2061.81|2060.31|2060.46|2058.96|0
1698711900000|2023-10-31 00:25:00|2061.8|2060.3|2061.81|2060.31|2061.81|2060.31|2061.36|2059.86|0
1698712200000|2023-10-31 00:30:00|2061.36|2059.86|2062.26|2060.76|2062.26|2060.76|2061.36|2059.86|0
1698712500000|2023-10-31 00:35:00|2062.27|2060.77|2062.26|2060.76|2062.73|2061.23|2062.26|2060.76|0
1698712800000|2023-10-31 00:40:00|2061.82|2060.32|2061.37|2059.87|2061.82|2060.32|2060.91|2059.41|0
1698713100000|2023-10-31 00:45:00|2061.36|2059.86|2061.37|2059.87|2061.37|2059.87|2060.92|2059.42|0
1698713400000|2023-10-31 00:50:00|2061.36|2059.86|2061.6|2060.1|2062.27|2060.77|2061.36|2059.86|0
1698713700000|2023-10-31 00:55:00|2061.82|2060.32|2062.27|2060.77|2062.28|2060.78|2061.37|2059.87|0
1698714000000|2023-10-31 01:00:00|2062.28|2060.78|2061.82|2060.32|2062.28|2060.78|2061.81|2060.31|0
1698714300000|2023-10-31 01:05:00|2062.26|2060.76|2062.72|2061.22|2062.73|2061.23|2061.81|2060.31|0
1698714600000|2023-10-31 01:10:00|2062.5|2061|2061.81|2060.31|2062.72|2061.22|2061.81|2060.31|0
1698714900000|2023-10-31 01:15:00|2061.8|2060.3|2061.36|2059.86|2062.26|2060.76|2061.36|2059.86|0
1698715200000|2023-10-31 01:20:00|2061.81|2060.31|2060.47|2058.97|2061.81|2060.31|2060.47|2058.97|0
1698715500000|2023-10-31 01:25:00|2060.48|2058.98|2061.38|2059.88|2061.38|2059.88|2060.48|2058.98|0
1698715800000|2023-10-31 01:30:00|2061.83|2060.33|2060.47|2058.97|2061.83|2060.33|2060.46|2058.96|0
1698716100000|2023-10-31 01:35:00|2060.91|2059.41|2060.69|2059.19|2060.93|2059.43|2060.45|2058.95|0
1698716400000|2023-10-31 01:40:00|2060.91|2059.41|2059.54|2058.04|2060.92|2059.42|2059.08|2057.58|0
1698716700000|2023-10-31 01:45:00|2059.32|2057.82|2059.77|2058.27|2060|2058.5|2059.1|2057.6|0
1698717000000|2023-10-31 01:50:00|2059.55|2058.05|2060.46|2058.96|2060.92|2059.42|2059.55|2058.05|0
1698717300000|2023-10-31 01:55:00|2060.45|2058.95|2059.12|2057.62|2060.47|2058.97|2059.12|2057.62|0
1698717600000|2023-10-31 02:00:00|2059.13|2057.63|2060.03|2058.53|2060.93|2059.43|2059.12|2057.62|0
1698717900000|2023-10-31 02:05:00|2060.04|2058.54|2059.59|2058.09|2060.48|2058.98|2059.59|2058.09|0
1698718200000|2023-10-31 02:10:00|2060.03|2058.53|2059.59|2058.09|2060.04|2058.54|2059.13|2057.63|0
1698718500000|2023-10-31 02:15:00|2059.36|2057.86|2059.58|2058.08|2060.48|2058.98|2059.13|2057.63|0
1698718800000|2023-10-31 02:20:00|2059.36|2057.86|2058.69|2057.19|2059.58|2058.08|2058.24|2056.74|0
1698719100000|2023-10-31 02:25:00|2059.14|2057.64|2059.14|2057.64|2059.15|2057.65|2059.14|2057.64|0
1698719400000|2023-10-31 02:30:00|2059.15|2057.65|2060.04|2058.54|2060.04|2058.54|2059.14|2057.64|0
1698719700000|2023-10-31 02:35:00|2059.59|2058.09|2059.58|2058.08|2059.6|2058.1|2059.58|2058.08|0
1698720000000|2023-10-31 02:40:00|2059.13|2057.63|2058.68|2057.18|2059.13|2057.63|2058.23|2056.73|0
1698720300000|2023-10-31 02:45:00|2058.24|2056.74|2058.23|2056.73|2059.13|2057.63|2058.22|2056.72|0
1698720600000|2023-10-31 02:50:00|2058|2056.5|2057.76|2056.26|2058.23|2056.73|2057.32|2055.82|0
1698720900000|2023-10-31 02:55:00|2057.77|2056.27|2057.77|2056.27|2057.77|2056.27|2057.54|2056.04|0
1698721200000|2023-10-31 03:00:00|2057.76|2056.26|2057.32|2055.82|2057.76|2056.26|2056.85|2055.35|0
1698721500000|2023-10-31 03:05:00|2057.31|2055.81|2055.91|2054.41|2057.32|2055.82|2055.91|2054.41|0
1698721800000|2023-10-31 03:10:00|2055.47|2053.97|2055.92|2054.42|2056.36|2054.86|2055.46|2053.96|0
1698722100000|2023-10-31 03:15:00|2055.48|2053.98|2055.48|2053.98|2055.92|2054.42|2055.47|2053.97|0
1698722400000|2023-10-31 03:20:00|2055.26|2053.76|2055.04|2053.54|2055.49|2053.99|2055.03|2053.53|0
1698722700000|2023-10-31 03:25:00|2055.03|2053.53|2058.2|2056.7|2058.2|2056.7|2055.03|2053.53|0
1698723000000|2023-10-31 03:30:00|2058.19|2056.69|2056.84|2055.34|2058.21|2056.71|2056.62|2055.12|0
1698723300000|2023-10-31 03:35:00|2056.39|2054.89|2055.05|2053.55|2056.84|2055.34|2055.03|2053.53|0
1698723600000|2023-10-31 03:40:00|2055.49|2053.99|2055.5|2054|2056.41|2054.91|2055.05|2053.55|0
1698723900000|2023-10-31 03:45:00|2055.51|2054.01|2054.57|2053.07|2055.95|2054.45|2053.65|2052.15|0
1698724200000|2023-10-31 03:50:00|2054.58|2053.08|2055.47|2053.97|2055.47|2053.97|2054.11|2052.61|0
1698724500000|2023-10-31 03:55:00|2055.03|2053.53|2055.48|2053.98|2056.38|2054.88|2055.02|2053.52|0
1698724800000|2023-10-31 04:00:00|2055.04|2053.54|2055.03|2053.53|2055.49|2053.99|2055.03|2053.53|0
1698725100000|2023-10-31 04:05:00|2055.04|2053.54|2056.86|2055.36|2056.86|2055.36|2055.03|2053.53|0
1698725400000|2023-10-31 04:10:00|2056.42|2054.92|2055.5|2054|2056.64|2055.14|2055.49|2053.99|0
1698725700000|2023-10-31 04:15:00|2055.95|2054.45|2055.51|2054.01|2056.4|2054.9|2055.5|2054|0
1698726000000|2023-10-31 04:20:00|2055.06|2053.56|2055.06|2053.56|2055.51|2054.01|2054.6|2053.1|0
1698726300000|2023-10-31 04:25:00|2055.05|2053.55|2055.28|2053.78|2055.51|2054.01|2054.59|2053.09|0
1698726600000|2023-10-31 04:30:00|2055.06|2053.56|2054.59|2053.09|2055.95|2054.45|2054.59|2053.09|0
1698726900000|2023-10-31 04:35:00|2054.58|2053.08|2055.04|2053.54|2055.04|2053.54|2054.14|2052.64|0
1698727200000|2023-10-31 04:40:00|2055.03|2053.53|2054.57|2053.07|2055.04|2053.54|2054.12|2052.62|0
1698727500000|2023-10-31 04:45:00|2054.58|2053.08|2055.03|2053.53|2055.03|2053.53|2054.57|2053.07|0
1698727800000|2023-10-31 04:50:00|2054.81|2053.31|2054.81|2053.31|2055.03|2053.53|2054.57|2053.07|0
1698728100000|2023-10-31 04:55:00|2055.03|2053.53|2054.81|2053.31|2055.49|2053.99|2054.59|2053.09|0
1698728400000|2023-10-31 05:00:00|2054.59|2053.09|2055.02|2053.52|2055.47|2053.97|2054.12|2052.62|0
1698728700000|2023-10-31 05:05:00|2055.24|2053.74|2054.57|2053.07|2055.92|2054.42|2054.12|2052.62|0
1698729000000|2023-10-31 05:10:00|2055.02|2053.52|2054.8|2053.3|2055.04|2053.54|2054.58|2053.08|0
1698729300000|2023-10-31 05:15:00|2054.58|2053.08|2055.03|2053.53|2055.03|2053.53|2054.12|2052.62|0
1698729600000|2023-10-31 05:20:00|2054.81|2053.31|2054.58|2053.08|2055.04|2053.54|2054.58|2053.08|0
1698729900000|2023-10-31 05:25:00|2054.57|2053.07|2054.17|2052.67|2055.02|2053.52|2054.11|2052.61|0
1698730200000|2023-10-31 05:30:00|2054.18|2052.68|2053.74|2052.24|2054.2|2052.7|2053.73|2052.23|0
1698730500000|2023-10-31 05:35:00|2053.73|2052.23|2053.51|2052.01|2053.74|2052.24|2053.28|2051.78|0
1698730800000|2023-10-31 05:40:00|2053.73|2052.23|2055.09|2053.59|2055.53|2054.03|2053.73|2052.23|0
1698731100000|2023-10-31 05:45:00|2055.31|2053.81|2054.64|2053.14|2055.31|2053.81|2054.19|2052.69|0
1698731400000|2023-10-31 05:50:00|2054.63|2053.13|2055.53|2054.03|2055.98|2054.48|2054.18|2052.68|0
1698731700000|2023-10-31 05:55:00|2055.52|2054.02|2055.52|2054.02|2055.52|2054.02|2054.18|2052.68|0
1698732000000|2023-10-31 06:00:00|2055.53|2054.03|2054.61|2053.11|2055.97|2054.47|2054.17|2052.67|0
1698732300000|2023-10-31 06:05:00|2054.6|2053.1|2055.05|2053.55|2055.06|2053.56|2054.16|2052.66|0
1698732600000|2023-10-31 06:10:00|2054.61|2053.11|2054.61|2053.11|2054.83|2053.33|2053.93|2052.43|0
1698732900000|2023-10-31 06:15:00|2054.62|2053.12|2055.53|2054.03|2055.54|2054.04|2054.62|2053.12|0
1698733200000|2023-10-31 06:20:00|2055.54|2054.04|2055.76|2054.26|2055.99|2054.49|2055.53|2054.03|0
1698733500000|2023-10-31 06:25:00|2055.54|2054.04|2056.91|2055.41|2056.91|2055.41|2055.54|2054.04|0
1698733800000|2023-10-31 06:30:00|2056.92|2055.42|2058.27|2056.77|2058.27|2056.77|2056.91|2055.41|0
1698734100000|2023-10-31 06:35:00|2058.05|2056.55|2059.16|2057.66|2059.16|2057.66|2057.82|2056.32|0
1698734400000|2023-10-31 06:40:00|2059.17|2057.67|2059.16|2057.66|2060.07|2058.57|2059.16|2057.66|0
1698734700000|2023-10-31 06:45:00|2059.15|2057.65|2059.61|2058.11|2059.61|2058.11|2059.15|2057.65|0
1698735000000|2023-10-31 06:50:00|2060.05|2058.55|2060.05|2058.55|2060.51|2059.01|2059.83|2058.33|0
1698735300000|2023-10-31 06:55:00|2060.06|2058.56|2060.01|2058.51|2060.07|2058.57|2059.61|2058.11|0
1698735600000|2023-10-31 07:00:00|2060.45|2058.95|2062.69|2061.19|2062.92|2061.42|2060.01|2058.51|0
1698735900000|2023-10-31 07:05:00|2062.24|2060.74|2063.18|2061.68|2063.63|2062.13|2061.79|2060.29|0
1698736200000|2023-10-31 07:10:00|2062.74|2061.24|2063.64|2062.14|2063.64|2062.14|2062.28|2060.78|0
1698736500000|2023-10-31 07:15:00|2063.63|2062.13|2064.53|2063.03|2064.53|2063.03|2063.18|2061.68|0
1698736800000|2023-10-31 07:20:00|2064.54|2063.04|2064.6|2063.1|2064.6|2063.1|2063.18|2061.68|0
1698737100000|2023-10-31 07:25:00|2064.61|2063.11|2064.61|2063.11|2065.05|2063.55|2064.16|2062.66|0
1698737400000|2023-10-31 07:30:00|2064.16|2062.66|2063.14|2061.74|2064.61|2063.11|2062.64|2061.24|7
1698737700000|2023-10-31 07:35:00|2063.27|2061.87|2060.52|2059.12|2063.27|2061.87|2060.52|2059.12|32
1698738000000|2023-10-31 07:40:00|2060.89|2059.49|2060.77|2059.37|2060.89|2059.49|2060.64|2059.24|3
1698738300000|2023-10-31 07:45:00|2060.89|2059.49|2061.64|2060.24|2061.64|2060.24|2060.89|2059.49|10
1698738600000|2023-10-31 07:50:00|2061.39|2059.99|2061.39|2059.99|2061.52|2060.12|2061.39|2059.99|0
1698738900000|2023-10-31 07:55:00|2061.57|2060.07|2061.16|2059.66|2061.83|2060.33|2060.65|2059.15|2
1698739200000|2023-10-31 08:00:00|2061.83|2060.33|2061.57|2061.07|2063.57|2063.07|2058.94|2058.44|2766
1698739500000|2023-10-31 08:05:00|2061.82|2061.32|2060.07|2059.57|2063.82|2063.32|2060.07|2059.57|1828
1698739800000|2023-10-31 08:10:00|2060.32|2059.82|2064.07|2063.57|2064.57|2064.07|2059.44|2058.94|1617
1698740100000|2023-10-31 08:15:00|2063.82|2063.32|2064.32|2063.82|2065.57|2065.07|2062.82|2062.32|1503
1698740400000|2023-10-31 08:20:00|2064.57|2064.07|2066.57|2066.07|2067.07|2066.57|2063.82|2063.32|965
1698740700000|2023-10-31 08:25:00|2066.82|2066.32|2066.82|2066.32|2066.94|2066.44|2065.07|2064.57|1097
1698741000000|2023-10-31 08:30:00|2066.69|2066.19|2066.82|2066.32|2067.07|2066.57|2065.57|2065.07|1578
1698741300000|2023-10-31 08:35:00|2067.07|2066.57|2068.82|2068.32|2069.07|2068.57|2066.82|2066.32|1569
1698741600000|2023-10-31 08:40:00|2069.09|2068.59|2070.59|2070.09|2070.84|2070.34|2069.09|2068.59|978
1698741900000|2023-10-31 08:45:00|2070.84|2070.34|2072.84|2072.34|2073.34|2072.84|2070.59|2070.09|1311
1698742200000|2023-10-31 08:50:00|2072.59|2072.09|2074.34|2073.84|2074.84|2074.34|2072.59|2072.09|1012
1698742500000|2023-10-31 08:55:00|2074.59|2074.09|2075.59|2075.09|2076.59|2076.09|2074.34|2073.84|1069
1698742800000|2023-10-31 09:00:00|2075.46|2074.96|2077.21|2076.71|2077.84|2077.34|2075.34|2074.84|1168
1698743100000|2023-10-31 09:05:00|2077.09|2076.59|2074.84|2074.34|2077.34|2076.84|2074.34|2073.84|747
1698743400000|2023-10-31 09:10:00|2075.09|2074.59|2075.59|2075.09|2077.09|2076.59|2075.09|2074.59|545
1698743700000|2023-10-31 09:15:00|2075.84|2075.34|2074.96|2074.46|2076.34|2075.84|2073.59|2073.09|780
1698744000000|2023-10-31 09:20:00|2075.09|2074.59|2073.09|2072.59|2075.09|2074.59|2072.84|2072.34|672
1698744300000|2023-10-31 09:25:00|2072.84|2072.34|2072.84|2072.34|2074.34|2073.84|2072.09|2071.59|593
1698744600000|2023-10-31 09:30:00|2072.71|2072.21|2076.59|2076.09|2076.59|2076.09|2071.59|2071.09|617
1698744900000|2023-10-31 09:35:00|2076.34|2075.84|2077.09|2076.59|2077.34|2076.84|2074.84|2074.34|544
1698745200000|2023-10-31 09:40:00|2077.34|2076.84|2078.09|2077.59|2078.34|2077.84|2076.59|2076.09|462
1698745500000|2023-10-31 09:45:00|2078.34|2077.84|2079.09|2078.59|2079.59|2079.09|2077.71|2077.21|467
1698745800000|2023-10-31 09:50:00|2079.34|2078.84|2079.84|2079.34|2080.09|2079.59|2078.84|2078.34|469
1698746100000|2023-10-31 09:55:00|2079.34|2078.84|2080.71|2080.21|2082.09|2081.59|2078.84|2078.34|625
1698746400000|2023-10-31 10:00:00|2080.59|2080.09|2082.09|2081.59|2082.84|2082.34|2080.59|2080.09|636
1698746700000|2023-10-31 10:05:00|2082.34|2081.84|2080.59|2080.09|2082.34|2081.84|2080.09|2079.59|589
1698747000000|2023-10-31 10:10:00|2080.84|2080.34|2081.84|2081.34|2082.59|2082.09|2080.46|2079.96|628
1698747300000|2023-10-31 10:15:00|2081.71|2081.21|2081.59|2081.09|2081.96|2081.46|2080.71|2080.21|691
1698747600000|2023-10-31 10:20:00|2081.46|2080.96|2080.84|2080.34|2081.84|2081.34|2080.59|2080.09|416
1698747900000|2023-10-31 10:25:00|2081.09|2080.59|2080.84|2080.34|2081.84|2081.34|2080.84|2080.34|487
1698748200000|2023-10-31 10:30:00|2080.96|2080.46|2083.84|2083.34|2083.84|2083.34|2080.84|2080.34|794
1698748500000|2023-10-31 10:35:00|2083.59|2083.09|2083.09|2082.59|2084.34|2083.84|2083.09|2082.59|934
1698748800000|2023-10-31 10:40:00|2082.96|2082.46|2081.09|2080.59|2083.09|2082.59|2080.71|2080.21|1227
1698749100000|2023-10-31 10:45:00|2080.96|2080.46|2082.09|2081.59|2082.09|2081.59|2080.84|2080.34|549
1698749400000|2023-10-31 10:50:00|2081.84|2081.34|2080.84|2080.34|2082.46|2081.96|2080.59|2080.09|497
1698749700000|2023-10-31 10:55:00|2080.59|2080.09|2080.84|2080.34|2081.59|2081.09|2080.59|2080.09|498
1698750000000|2023-10-31 11:00:00|2080.59|2080.09|2079.59|2079.09|2081.09|2080.59|2079.21|2078.71|732
1698750300000|2023-10-31 11:05:00|2079.34|2078.84|2080.34|2079.84|2081.09|2080.59|2078.84|2078.34|416
1698750600000|2023-10-31 11:10:00|2080.09|2079.59|2080.84|2080.34|2081.71|2081.21|2079.84|2079.34|495
1698750900000|2023-10-31 11:15:00|2081.09|2080.59|2081.34|2080.84|2082.34|2081.84|2080.84|2080.34|283
1698751200000|2023-10-31 11:20:00|2081.09|2080.59|2082.34|2081.84|2082.34|2081.84|2081.09|2080.59|295
1698751500000|2023-10-31 11:25:00|2082.09|2081.59|2082.09|2081.59|2082.34|2081.84|2080.96|2080.46|375
1698751800000|2023-10-31 11:30:00|2081.84|2081.34|2081.59|2081.09|2082.09|2081.59|2080.34|2079.84|344
1698752100000|2023-10-31 11:35:00|2081.46|2080.96|2080.09|2079.59|2082.09|2081.59|2079.84|2079.34|365
1698752400000|2023-10-31 11:40:00|2080.34|2079.84|2079.09|2078.59|2080.34|2079.84|2078.84|2078.34|310
1698752700000|2023-10-31 11:45:00|2079.34|2078.84|2078.59|2078.09|2079.59|2079.09|2078.34|2077.84|407
1698753000000|2023-10-31 11:50:00|2078.71|2078.21|2079.59|2079.09|2080.09|2079.59|2078.46|2077.96|328
1698753300000|2023-10-31 11:55:00|2079.34|2078.84|2078.84|2078.34|2079.34|2078.84|2078.59|2078.09|298
1698753600000|2023-10-31 12:00:00|2079.09|2078.59|2079.09|2078.59|2080.09|2079.59|2078.59|2078.09|364
1698753900000|2023-10-31 12:05:00|2079.34|2078.84|2079.59|2079.09|2080.09|2079.59|2079.34|2078.84|324
1698754200000|2023-10-31 12:10:00|2079.34|2078.84|2079.34|2078.84|2079.84|2079.34|2078.84|2078.34|294
1698754500000|2023-10-31 12:15:00|2079.59|2079.09|2080.34|2079.84|2080.34|2079.84|2078.34|2077.84|461
1698754800000|2023-10-31 12:20:00|2080.21|2079.71|2079.34|2078.84|2081.34|2080.84|2079.09|2078.59|521
1698755100000|2023-10-31 12:25:00|2079.09|2078.59|2078.84|2078.34|2079.34|2078.84|2078.84|2078.34|312
1698755400000|2023-10-31 12:30:00|2078.96|2078.46|2077.59|2077.09|2079.59|2079.09|2077.59|2077.09|702
1698755700000|2023-10-31 12:35:00|2077.84|2077.34|2076.84|2076.34|2078.59|2078.09|2076.71|2076.21|528
1698756000000|2023-10-31 12:40:00|2076.55|2076.05|2076.3|2075.8|2077.05|2076.55|2075.8|2075.3|661
1698756300000|2023-10-31 12:45:00|2076.55|2076.05|2078.05|2077.55|2078.55|2078.05|2076.55|2076.05|464
1698756600000|2023-10-31 12:50:00|2077.92|2077.42|2079.05|2078.55|2079.05|2078.55|2077.3|2076.8|294
1698756900000|2023-10-31 12:55:00|2078.8|2078.3|2078.3|2077.8|2079.17|2078.67|2078.05|2077.55|292
1698757200000|2023-10-31 13:00:00|2078.42|2077.92|2079.05|2078.55|2079.3|2078.8|2077.8|2077.3|639
1698757500000|2023-10-31 13:05:00|2078.8|2078.3|2077.05|2076.55|2079.67|2079.17|2076.8|2076.3|673
1698757800000|2023-10-31 13:10:00|2077.17|2076.67|2076.3|2075.8|2077.3|2076.8|2076.17|2075.67|887
1698758100000|2023-10-31 13:15:00|2076.55|2076.05|2076.55|2076.05|2077.05|2076.55|2076.05|2075.55|741
1698758400000|2023-10-31 13:20:00|2076.42|2075.92|2077.8|2077.3|2077.8|2077.3|2076.05|2075.55|480
1698758700000|2023-10-31 13:25:00|2077.55|2077.05|2078.3|2077.8|2078.55|2078.05|2077.3|2076.8|637
1698759000000|2023-10-31 13:30:00|2078.05|2077.55|2076.55|2076.05|2078.05|2077.55|2076.05|2075.55|1063
1698759300000|2023-10-31 13:35:00|2076.8|2076.3|2075.55|2075.05|2076.92|2076.42|2074.8|2074.3|807
1698759600000|2023-10-31 13:40:00|2075.3|2074.8|2076.55|2076.05|2076.8|2076.3|2074.8|2074.3|513
1698759900000|2023-10-31 13:45:00|2076.67|2076.17|2078.05|2077.55|2078.05|2077.55|2076.05|2075.55|790
1698760200000|2023-10-31 13:50:00|2078.17|2077.67|2076.8|2076.3|2078.3|2077.8|2075.55|2075.05|843
1698760500000|2023-10-31 13:55:00|2076.55|2076.05|2077.05|2076.55|2077.67|2077.17|2075.8|2075.3|579
1698760800000|2023-10-31 14:00:00|2077.3|2076.8|2074.55|2074.05|2077.55|2077.05|2074.17|2073.67|959
1698761100000|2023-10-31 14:05:00|2074.3|2073.8|2076.8|2076.3|2076.8|2076.3|2074.3|2073.8|728
1698761400000|2023-10-31 14:10:00|2076.92|2076.42|2080.8|2080.3|2081.8|2081.3|2076.92|2076.42|1302
1698761700000|2023-10-31 14:15:00|2081.05|2080.55|2081.3|2080.8|2083.17|2082.67|2080.3|2079.8|886
1698762000000|2023-10-31 14:20:00|2081.55|2081.05|2080.05|2079.55|2081.8|2081.3|2079.3|2078.8|742
1698762300000|2023-10-31 14:25:00|2079.92|2079.42|2079.8|2079.3|2080.55|2080.05|2078.8|2078.3|710
1698762600000|2023-10-31 14:30:00|2080.05|2079.55|2078.05|2077.55|2080.8|2080.3|2078.05|2077.55|658
1698762900000|2023-10-31 14:35:00|2077.92|2077.42|2075.3|2074.8|2078.05|2077.55|2075.3|2074.8|674
1698763200000|2023-10-31 14:40:00|2075.55|2075.05|2077.3|2076.8|2077.8|2077.3|2074.55|2074.05|1211
1698763500000|2023-10-31 14:45:00|2077.17|2076.67|2076.05|2075.55|2078.55|2078.05|2076.05|2075.55|1021
1698763800000|2023-10-31 14:50:00|2076.17|2075.67|2076.3|2075.8|2078.05|2077.55|2076.05|2075.55|1005
1698764100000|2023-10-31 14:55:00|2076.42|2075.92|2078.8|2078.3|2078.8|2078.3|2075.05|2074.55|1699
1698764400000|2023-10-31 15:00:00|2079.05|2078.55|2077.8|2077.3|2079.05|2078.55|2076.55|2076.05|1219
1698764700000|2023-10-31 15:05:00|2078.05|2077.55|2078.05|2077.55|2078.55|2078.05|2077.3|2076.8|459
1698765000000|2023-10-31 15:10:00|2078.16|2077.66|2079.41|2078.91|2079.41|2078.91|2077.91|2077.41|690
1698765300000|2023-10-31 15:15:00|2079.16|2078.66|2077.91|2077.41|2079.41|2078.91|2077.16|2076.66|802
1698765600000|2023-10-31 15:20:00|2078.16|2077.66|2076.66|2076.16|2078.16|2077.66|2076.41|2075.91|894
1698765900000|2023-10-31 15:25:00|2076.91|2076.41|2077.16|2076.66|2078.91|2078.41|2075.91|2075.41|891
1698766200000|2023-10-31 15:30:00|2077.41|2076.91|2077.66|2077.16|2077.78|2077.28|2076.28|2075.78|547
1698766500000|2023-10-31 15:35:00|2077.91|2077.41|2077.66|2077.16|2078.16|2077.66|2076.66|2076.16|575
1698766800000|2023-10-31 15:40:00|2077.91|2077.41|2076.91|2076.41|2077.91|2077.41|2075.66|2075.16|614
1698767100000|2023-10-31 15:45:00|2076.78|2076.28|2077.66|2077.16|2078.41|2077.91|2076.41|2075.91|754
1698767400000|2023-10-31 15:50:00|2077.53|2077.03|2077.16|2076.66|2078.16|2077.66|2076.66|2076.16|674
1698767700000|2023-10-31 15:55:00|2077.41|2076.91|2080.16|2079.66|2080.16|2079.66|2077.41|2076.91|724
1698768000000|2023-10-31 16:00:00|2080.03|2079.53|2078.91|2078.41|2080.16|2079.66|2078.16|2077.66|782
1698768300000|2023-10-31 16:05:00|2078.78|2078.28|2078.91|2078.41|2079.91|2079.41|2077.66|2077.16|724
1698768600000|2023-10-31 16:10:00|2079.16|2078.66|2077.41|2076.91|2079.66|2079.16|2077.16|2076.66|933
1698768900000|2023-10-31 16:15:00|2077.53|2077.03|2076.91|2076.41|2078.16|2077.66|2075.91|2075.41|1749
1698769200000|2023-10-31 16:20:00|2077.16|2076.66|2078.35|2076.85|2078.41|2077.91|2076.91|2076.41|2516
1698769500000|2023-10-31 16:25:00|2078.34|2076.84|2077.95|2076.45|2078.4|2076.9|2077.44|2075.94|1898
1698769800000|2023-10-31 16:30:00|2077.94|2076.44|2079.98|2078.58|2080.61|2079.21|2076.23|2074.83|252
1698770100000|2023-10-31 16:35:00|2079.86|2078.46|2080.36|2078.96|2080.61|2079.21|2077.48|2076.08|190
1698770400000|2023-10-31 16:40:00|2080.48|2079.08|2080.48|2079.08|2081.48|2080.08|2080.48|2079.08|24
1698770700000|2023-10-31 16:45:00|2081.48|2080.08|2081.48|2080.08|2081.48|2080.08|2081.48|2080.08|8
1698771000000|2023-10-31 16:50:00|2080.98|2079.58|2080.98|2079.58|2080.98|2079.58|2080.86|2079.46|6
1698771300000|2023-10-31 16:55:00|2080.48|2079.08|2081.03|2079.53|2081.36|2079.96|2080.48|2079.08|7
1698771600000|2023-10-31 17:00:00|2081.48|2079.98|2081.04|2079.54|2081.96|2080.46|2081.02|2079.52|2
1698771900000|2023-10-31 17:05:00|2081.49|2079.99|2081.53|2080.03|2081.54|2080.04|2081.05|2079.55|0
1698772200000|2023-10-31 17:10:00|2081.52|2080.02|2079.69|2078.19|2081.53|2080.03|2078.75|2077.25|0
1698772500000|2023-10-31 17:15:00|2079.7|2078.2|2080.15|2078.65|2080.63|2079.13|2079.69|2078.19|0
1698772800000|2023-10-31 17:20:00|2080.16|2078.66|2079.72|2078.22|2080.64|2079.14|2079.71|2078.21|0
1698773100000|2023-10-31 17:25:00|2079.73|2078.23|2080.17|2078.67|2080.18|2078.68|2079.23|2077.73|0
1698773400000|2023-10-31 17:30:00|2080.18|2078.68|2081.12|2079.62|2081.12|2079.62|2080.17|2078.67|0
1698773700000|2023-10-31 17:35:00|2081.11|2079.61|2081.11|2079.61|2081.57|2080.07|2080.18|2078.68|0
1698774000000|2023-10-31 17:40:00|2081.1|2079.6|2082.48|2080.98|2082.53|2081.03|2081.09|2079.59|0
1698774300000|2023-10-31 17:45:00|2082.04|2080.54|2082.92|2081.42|2083.38|2081.88|2081.56|2080.06|0
1698774600000|2023-10-31 17:50:00|2082.91|2081.41|2083.87|2082.37|2083.88|2082.38|2082.91|2081.41|0
1698774900000|2023-10-31 17:55:00|2083.86|2082.36|2083.98|2082.48|2083.99|2082.49|2083.41|2081.91|0
1698775200000|2023-10-31 18:00:00|2083.99|2082.49|2083.98|2082.48|2084.46|2082.96|2083.97|2082.47|0
1698775500000|2023-10-31 18:05:00|2083.99|2082.49|2084.42|2082.92|2084.89|2083.39|2083.97|2082.47|0
1698775800000|2023-10-31 18:10:00|2084.43|2082.93|2083.5|2082|2084.43|2082.93|2083.5|2082|0
1698776100000|2023-10-31 18:15:00|2083.49|2081.99|2082.58|2081.08|2083.97|2082.47|2082.58|2081.08|0
1698776400000|2023-10-31 18:20:00|2082.59|2081.09|2081.68|2080.18|2083.05|2081.55|2081.66|2080.16|0
1698776700000|2023-10-31 18:25:00|2081.67|2080.17|2080.72|2079.22|2081.67|2080.17|2080.72|2079.22|0
1698777000000|2023-10-31 18:30:00|2080.73|2079.23|2081.65|2080.15|2082.12|2080.62|2080.72|2079.22|0
1698777300000|2023-10-31 18:35:00|2081.66|2080.16|2081.65|2080.15|2081.67|2080.17|2080.74|2079.24|0
1698777600000|2023-10-31 18:40:00|2081.21|2079.71|2082.15|2080.65|2082.6|2081.1|2081.2|2079.7|0
1698777900000|2023-10-31 18:45:00|2082.14|2080.64|2082.62|2081.12|2083.09|2081.59|2081.68|2080.18|0
1698778200000|2023-10-31 18:50:00|2083.07|2081.57|2083.07|2081.57|2083.09|2081.59|2082.61|2081.11|0
1698778500000|2023-10-31 18:55:00|2083.08|2081.58|2083.99|2082.49|2084.01|2082.51|2083.07|2081.57|0
1698778800000|2023-10-31 19:00:00|2084|2082.5|2084.46|2082.96|2084.93|2083.43|2083.99|2082.49|0
1698779100000|2023-10-31 19:05:00|2084.47|2082.97|2084.42|2082.92|2084.47|2082.97|2083.5|2082|0
1698779400000|2023-10-31 19:10:00|2084.41|2082.91|2083.94|2082.44|2084.87|2083.37|2083.94|2082.44|0
1698779700000|2023-10-31 19:15:00|2083.93|2082.43|2084.41|2082.91|2084.42|2082.92|2083.93|2082.43|0
1698780000000|2023-10-31 19:20:00|2084.4|2082.9|2083.48|2081.98|2084.41|2082.91|2083.02|2081.52|0
1698780300000|2023-10-31 19:25:00|2083.49|2081.99|2083.95|2082.45|2083.96|2082.46|2083.47|2081.97|0
1698780600000|2023-10-31 19:30:00|2083.94|2082.44|2083.44|2081.94|2083.95|2082.45|2083.02|2081.52|0
1698780900000|2023-10-31 19:35:00|2083.43|2081.93|2082.94|2081.44|2083.45|2081.95|2082.5|2081|0
1698781200000|2023-10-31 19:40:00|2082.95|2081.45|2083.87|2082.37|2083.87|2082.37|2082.48|2080.98|0
1698781500000|2023-10-31 19:45:00|2083.86|2082.36|2083.42|2081.92|2083.86|2082.36|2082.94|2081.44|0
1698781800000|2023-10-31 19:50:00|2083.43|2081.93|2084.32|2082.82|2084.33|2082.83|2083.41|2081.91|0
1698782100000|2023-10-31 19:55:00|2084.33|2082.83|2084.34|2082.84|2085.25|2083.75|2083.88|2082.38|0
1698782400000|2023-10-31 20:00:00|2084.33|2082.83|2082.94|2081.44|2084.35|2082.85|2082.93|2081.43|0
1698782700000|2023-10-31 20:05:00|2082.93|2081.43|2083.39|2081.89|2083.4|2081.9|2082.93|2081.43|0
1698783000000|2023-10-31 20:10:00|2083.38|2081.88|2083.36|2081.86|2083.39|2081.89|2082.91|2081.41|0
1698783300000|2023-10-31 20:15:00|2083.35|2081.85|2082.89|2081.39|2083.36|2081.86|2082.88|2081.38|0
1698783600000|2023-10-31 20:20:00|2082.88|2081.38|2082.44|2080.94|2082.9|2081.4|2082.43|2080.93|0
1698783900000|2023-10-31 20:25:00|2082.45|2080.95|2082.44|2080.94|2082.45|2080.95|2082.43|2080.93|0
1698784200000|2023-10-31 20:30:00|2082.43|2080.93|2082.43|2080.93|2082.44|2080.94|2081.98|2080.48|0
1698784500000|2023-10-31 20:35:00|2082.42|2080.92|2082.43|2080.93|2082.44|2080.94|2082.42|2080.92|0
1698784800000|2023-10-31 20:40:00|2082.44|2080.94|2082.43|2080.93|2082.88|2081.38|2082.42|2080.92|0
1698785100000|2023-10-31 20:45:00|2082.87|2081.37|2082.87|2081.37|2082.87|2081.37|2082.86|2081.36|0
1698785400000|2023-10-31 20:50:00|2082.86|2081.36|2083.31|2081.81|2083.32|2081.82|2082.86|2081.36|0
1698785700000|2023-10-31 20:55:00|2083.32|2081.82|2083.81|2082.31|2083.81|2082.31|2083.31|2081.81|0
1698786000000|2023-10-31 21:00:00|2083.76|2082.26|2083.61|2082.11|2083.76|2082.26|2083.56|2082.06|0
1698786300000|2023-10-31 21:05:00|2083.66|2082.16|2083.79|2082.29|2083.84|2082.34|2083.33|2081.83|0
1698786600000|2023-10-31 21:10:00|2083.8|2082.3|2084.07|2082.57|2084.3|2082.8|2083.61|2082.11|0
1698786900000|2023-10-31 21:15:00|2084.02|2082.52|2084.3|2082.8|2084.48|2082.98|2084.02|2082.52|0
1698787200000|2023-10-31 21:20:00|2084.25|2082.75|2083.98|2082.48|2084.3|2082.8|2083.84|2082.34|0
1698787500000|2023-10-31 21:25:00|2084.07|2082.57|2084.07|2082.57|2084.3|2082.8|2083.98|2082.48|0
1698787800000|2023-10-31 21:30:00|2084.06|2082.56|2084.16|2082.66|2084.16|2082.66|2083.89|2082.39|0
1698788100000|2023-10-31 21:35:00|2084.15|2082.65|2084.16|2082.66|2084.16|2082.66|2083.98|2082.48|0
1698788400000|2023-10-31 21:40:00|2084.07|2082.57|2083.89|2082.39|2084.11|2082.61|2083.66|2082.16|0
1698788700000|2023-10-31 21:45:00|2083.88|2082.38|2084.16|2082.66|2084.3|2082.8|2083.79|2082.29|0
1698789000000|2023-10-31 21:50:00|2084.11|2082.61|2084.11|2082.61|2084.11|2082.61|2084.11|2082.61|0
1698789300000|2023-10-31 21:55:00|2084.12|2082.62|2084.21|2082.71|2084.21|2082.71|2084.07|2082.57|0
1698789600000|2023-10-31 22:00:00|2084.44|2082.94|2083.56|2082.06|2085.22|2083.72|2083.56|2082.06|0
1698789900000|2023-10-31 22:05:00|2083.47|2081.97|2083.38|2081.88|2083.47|2081.97|2083.01|2081.51|0
1698790200000|2023-10-31 22:10:00|2083.24|2081.74|2083.47|2081.97|2083.47|2081.97|2083.01|2081.51|0
1698790500000|2023-10-31 22:15:00|2083.52|2082.02|2083.56|2082.06|2083.7|2082.2|2083.29|2081.79|0
1698790800000|2023-10-31 22:20:00|2083.52|2082.02|2083.15|2081.65|2083.56|2082.06|2083.01|2081.51|0
1698791100000|2023-10-31 22:25:00|2083.06|2081.56|2083.38|2081.88|2083.47|2081.97|2082.92|2081.42|0
1698791400000|2023-10-31 22:30:00|2083.47|2081.97|2083.24|2081.74|2083.7|2082.2|2083.15|2081.65|0
1698791700000|2023-10-31 22:35:00|2083.25|2081.75|2083.56|2082.06|2083.7|2082.2|2083.25|2081.75|0
1698792000000|2023-10-31 22:40:00|2083.57|2082.07|2084.03|2082.53|2084.26|2082.76|2083.57|2082.07|0
1698792300000|2023-10-31 22:45:00|2084.08|2082.58|2083.94|2082.44|2084.17|2082.67|2083.8|2082.3|0
1698792600000|2023-10-31 22:50:00|2084.03|2082.53|2084.17|2082.67|2084.31|2082.81|2084.03|2082.53|0
1698792900000|2023-10-31 22:55:00|2084.26|2082.76|2084.26|2082.76|2084.35|2082.85|2084.17|2082.67|0
1698793200000|2023-10-31 23:00:00|2084.31|2082.81|2083.16|2081.66|2084.35|2082.85|2082.7|2081.2|0
1698793500000|2023-10-31 23:05:00|2083.07|2081.57|2083.16|2081.66|2083.25|2081.75|2082.79|2081.29|0
1698793800000|2023-10-31 23:10:00|2083.02|2081.52|2082.79|2081.29|2083.16|2081.66|2082.79|2081.29|0
1698794100000|2023-10-31 23:15:00|2082.7|2081.2|2083.25|2081.75|2083.25|2081.75|2082.7|2081.2|0
1698794400000|2023-10-31 23:20:00|2083.16|2081.66|2083.02|2081.52|2083.16|2081.66|2082.98|2081.48|0
1698794700000|2023-10-31 23:25:00|2082.93|2081.43|2083.02|2081.52|2083.02|2081.52|2082.79|2081.29|0
1698795000000|2023-10-31 23:30:00|2082.93|2081.43|2082.79|2081.29|2083.02|2081.52|2082.79|2081.29|0
1698795300000|2023-10-31 23:35:00|2082.8|2081.3|2082.79|2081.29|2082.93|2081.43|2082.47|2080.97|0
1698795600000|2023-10-31 23:40:00|2082.8|2081.3|2083.16|2081.66|2083.16|2081.66|2082.7|2081.2|0
1698795900000|2023-10-31 23:45:00|2083.07|2081.57|2082.75|2081.25|2083.07|2081.57|2082.7|2081.2|0
1698796200000|2023-10-31 23:50:00|2082.7|2081.2|2083.02|2081.52|2083.02|2081.52|2082.7|2081.2|0
1698796500000|2023-10-31 23:55:00|2083.07|2081.57|2083.02|2081.52|2083.16|2081.66|2082.93|2081.43|0
1698796800000|2023-11-01 00:00:00|2082.98|2081.48|2083.48|2081.98|2083.71|2082.21|2082.93|2081.43|0
1698797100000|2023-11-01 00:05:00|2083.39|2081.89|2083.02|2081.52|2083.57|2082.07|2082.93|2081.43|0
1698797400000|2023-11-01 00:10:00|2082.93|2081.43|2083.48|2081.98|2083.48|2081.98|2082.79|2081.29|0
1698797700000|2023-11-01 00:15:00|2083.49|2081.99|2082.87|2081.37|2083.71|2082.21|2082.42|2080.92|0
1698798000000|2023-11-01 00:20:00|2082.86|2081.36|2083.3|2081.8|2083.76|2082.26|2082.86|2081.36|0
1698798300000|2023-11-01 00:25:00|2083.29|2081.79|2082.39|2080.89|2083.29|2081.79|2082.39|2080.89|0
1698798600000|2023-11-01 00:30:00|2082.4|2080.9|2081.92|2080.42|2082.4|2080.9|2081.92|2080.42|0
1698798900000|2023-11-01 00:35:00|2082.15|2080.65|2081.93|2080.43|2082.37|2080.87|2081.47|2079.97|0
1698799200000|2023-11-01 00:40:00|2082.15|2080.65|2081.47|2079.97|2082.38|2080.88|2081.47|2079.97|0
1698799500000|2023-11-01 00:45:00|2081.92|2080.42|2081.94|2080.44|2082.39|2080.89|2081.92|2080.42|0
1698799800000|2023-11-01 00:50:00|2081.92|2080.42|2081.46|2079.96|2081.93|2080.43|2081.02|2079.52|0
1698800100000|2023-11-01 00:55:00|2081.45|2079.95|2082.36|2080.86|2082.37|2080.87|2081|2079.5|0
1698800400000|2023-11-01 01:00:00|2081.92|2080.42|2081.91|2080.41|2082.37|2080.87|2081.68|2080.18|0
1698800700000|2023-11-01 01:05:00|2081.9|2080.4|2082.8|2081.3|2082.81|2081.31|2081.9|2080.4|0
1698801000000|2023-11-01 01:10:00|2082.79|2081.29|2082.36|2080.86|2082.79|2081.29|2081.9|2080.4|0
1698801300000|2023-11-01 01:15:00|2082.8|2081.3|2081.89|2080.39|2082.8|2081.3|2081.43|2079.93|0
1698801600000|2023-11-01 01:20:00|2081.67|2080.17|2081.45|2079.95|2082.35|2080.85|2080.98|2079.48|0
1698801900000|2023-11-01 01:25:00|2081.9|2080.4|2081.45|2079.95|2081.9|2080.4|2081.44|2079.94|0
1698802200000|2023-11-01 01:30:00|2081.44|2079.94|2082.35|2080.85|2082.35|2080.85|2081.44|2079.94|0
1698802500000|2023-11-01 01:35:00|2082.79|2081.29|2082.8|2081.3|2083.71|2082.21|2082.35|2080.85|0
1698802800000|2023-11-01 01:40:00|2082.57|2081.07|2083.26|2081.76|2083.26|2081.76|2082.57|2081.07|0
1698803100000|2023-11-01 01:45:00|2083.24|2081.74|2082.35|2080.85|2083.25|2081.75|2081.9|2080.4|0
1698803400000|2023-11-01 01:50:00|2082.36|2080.86|2081|2079.5|2082.36|2080.86|2081|2079.5|0
1698803700000|2023-11-01 01:55:00|2080.99|2079.49|2081.45|2079.95|2081.45|2079.95|2080.54|2079.04|0
1698804000000|2023-11-01 02:00:00|2081.46|2079.96|2081.9|2080.4|2081.91|2080.41|2081|2079.5|0
1698804300000|2023-11-01 02:05:00|2081.46|2079.96|2081|2079.5|2081.68|2080.18|2080.55|2079.05|0
1698804600000|2023-11-01 02:10:00|2080.78|2079.28|2081.47|2079.97|2081.93|2080.43|2080.77|2079.27|0
1698804900000|2023-11-01 02:15:00|2081.48|2079.98|2081.93|2080.43|2082.37|2080.87|2081.02|2079.52|0
1698805200000|2023-11-01 02:20:00|2082.15|2080.65|2081.94|2080.44|2082.38|2080.88|2081.47|2079.97|0
1698805500000|2023-11-01 02:25:00|2082.39|2080.89|2082.4|2080.9|2082.84|2081.34|2082.38|2080.88|0
1698805800000|2023-11-01 02:30:00|2082.84|2081.34|2083.76|2082.26|2083.76|2082.26|2082.84|2081.34|0
1698806100000|2023-11-01 02:35:00|2083.31|2081.81|2083.31|2081.81|2083.32|2081.82|2083.31|2081.81|0
1698806400000|2023-11-01 02:40:00|2083.32|2081.82|2083.32|2081.82|2083.76|2082.26|2083.31|2081.81|0
1698806700000|2023-11-01 02:45:00|2083.31|2081.81|2083.31|2081.81|2083.77|2082.27|2083.31|2081.81|0
1698807000000|2023-11-01 02:50:00|2083.3|2081.8|2083.3|2081.8|2083.31|2081.81|2083.3|2081.8|0
1698807300000|2023-11-01 02:55:00|2083.31|2081.81|2083.77|2082.27|2083.77|2082.27|2083.31|2081.81|0
1698807600000|2023-11-01 03:00:00|2083.76|2082.26|2083.78|2082.28|2083.78|2082.28|2083.76|2082.26|0
1698807900000|2023-11-01 03:05:00|2083.77|2082.27|2083.77|2082.27|2083.78|2082.28|2083.77|2082.27|0
1698808200000|2023-11-01 03:10:00|2083.78|2082.28|2083.32|2081.82|2083.78|2082.28|2083.32|2081.82|0
1698808500000|2023-11-01 03:15:00|2083.33|2081.83|2084.22|2082.72|2084.23|2082.73|2083.32|2081.82|0
1698808800000|2023-11-01 03:20:00|2084.23|2082.73|2084.67|2083.17|2084.68|2083.18|2084.22|2082.72|0
1698809100000|2023-11-01 03:25:00|2084.68|2083.18|2084.67|2083.17|2084.68|2083.18|2084.23|2082.73|0
1698809400000|2023-11-01 03:30:00|2084.69|2083.19|2084.69|2083.19|2085.14|2083.64|2084.69|2083.19|0
1698809700000|2023-11-01 03:35:00|2084.92|2083.42|2084.24|2082.74|2084.92|2083.42|2084.24|2082.74|0
1698810000000|2023-11-01 03:40:00|2084.69|2083.19|2084.69|2083.19|2084.69|2083.19|2084.24|2082.74|0
1698810300000|2023-11-01 03:45:00|2084.46|2082.96|2083.79|2082.29|2084.46|2082.96|2083.79|2082.29|0
1698810600000|2023-11-01 03:50:00|2084.24|2082.74|2084.24|2082.74|2084.24|2082.74|2083.79|2082.29|0
1698810900000|2023-11-01 03:55:00|2084.25|2082.75|2084.27|2082.77|2084.69|2083.19|2084.24|2082.74|0
1698811200000|2023-11-01 04:00:00|2084.28|2082.78|2084.28|2082.78|2084.73|2083.23|2083.82|2082.32|0
1698811800000|2023-11-01 04:10:00|2084.27|2082.77|2084.27|2082.77|2084.28|2082.78|2083.37|2081.87|0
1698812100000|2023-11-01 04:15:00|2083.83|2082.33|2083.83|2082.33|2084.28|2082.78|2083.82|2082.32|0
1698812400000|2023-11-01 04:20:00|2083.82|2082.32|2083.38|2081.88|2084.28|2082.78|2083.38|2081.88|0
1698812700000|2023-11-01 04:25:00|2083.83|2082.33|2082.92|2081.42|2083.83|2082.33|2082.92|2081.42|0
1698813000000|2023-11-01 04:30:00|2082.93|2081.43|2083.37|2081.87|2083.38|2081.88|2082.92|2081.42|0
1698813300000|2023-11-01 04:35:00|2083.38|2081.88|2084.28|2082.78|2084.28|2082.78|2083.38|2081.88|0
1698813600000|2023-11-01 04:40:00|2084.06|2082.56|2083.83|2082.33|2084.28|2082.78|2083.83|2082.33|0
1698813900000|2023-11-01 04:45:00|2084.06|2082.56|2084.28|2082.78|2084.29|2082.79|2083.83|2082.33|0
1698814200000|2023-11-01 04:50:00|2084.27|2082.77|2084.27|2082.77|2084.27|2082.77|2083.38|2081.88|0
1698814500000|2023-11-01 04:55:00|2084.28|2082.78|2084.28|2082.78|2084.73|2083.23|2084.27|2082.77|0
1698814800000|2023-11-01 05:00:00|2084.27|2082.77|2083.81|2082.31|2084.28|2082.78|2083.37|2081.87|0
1698815100000|2023-11-01 05:05:00|2083.37|2081.87|2083.82|2082.32|2084.26|2082.76|2083.36|2081.86|0
1698815400000|2023-11-01 05:10:00|2084.26|2082.76|2084.04|2082.54|2084.27|2082.77|2083.82|2082.32|0
1698815700000|2023-11-01 05:15:00|2084.26|2082.76|2084.26|2082.76|2084.27|2082.77|2083.81|2082.31|0
1698816000000|2023-11-01 05:20:00|2084.27|2082.77|2084.71|2083.21|2085.17|2083.67|2084.27|2082.77|0
1698816300000|2023-11-01 05:25:00|2084.7|2083.2|2084.7|2083.2|2085.15|2083.65|2084.7|2083.2|0
1698816600000|2023-11-01 05:30:00|2084.69|2083.19|2084.24|2082.74|2084.7|2083.2|2084.24|2082.74|0
1698816900000|2023-11-01 05:35:00|2084.25|2082.75|2083.77|2082.27|2084.7|2083.2|2083.77|2082.27|0
1698817200000|2023-11-01 05:40:00|2083.33|2081.83|2083.78|2082.28|2084.23|2082.73|2082.87|2081.37|0
1698817500000|2023-11-01 05:45:00|2083.77|2082.27|2083.32|2081.82|2083.78|2082.28|2083.31|2081.81|0
1698817800000|2023-11-01 05:50:00|2083.31|2081.81|2083.26|2081.76|2083.77|2082.27|2083.26|2081.76|0
1698818100000|2023-11-01 05:55:00|2083.25|2081.75|2083.26|2081.76|2083.27|2081.77|2083.25|2081.75|0
1698818400000|2023-11-01 06:00:00|2083.25|2081.75|2083.74|2082.24|2084.18|2082.68|2082.81|2081.31|0
1698818700000|2023-11-01 06:05:00|2083.73|2082.23|2085.14|2083.64|2085.56|2084.06|2083.73|2082.23|0
1698819000000|2023-11-01 06:10:00|2085.15|2083.65|2085.61|2084.11|2085.61|2084.11|2085.15|2083.65|0
1698819300000|2023-11-01 06:15:00|2085.6|2084.1|2086.93|2085.43|2087.36|2085.86|2085.6|2084.1|0
1698819600000|2023-11-01 06:20:00|2086.92|2085.42|2086.48|2084.98|2086.93|2085.43|2086.03|2084.53|0
1698819900000|2023-11-01 06:25:00|2086.47|2084.97|2086.25|2084.75|2086.48|2084.98|2086.03|2084.53|0
1698820200000|2023-11-01 06:30:00|2086.03|2084.53|2086.02|2084.52|2086.03|2084.53|2085.58|2084.08|0
1698820500000|2023-11-01 06:35:00|2086.03|2084.53|2086.48|2084.98|2086.48|2084.98|2086.03|2084.53|0
1698820800000|2023-11-01 06:40:00|2086.47|2084.97|2087.37|2085.87|2087.37|2085.87|2086.25|2084.75|0
1698821100000|2023-11-01 06:45:00|2087.82|2086.32|2088.28|2086.78|2088.28|2086.78|2087.82|2086.32|0
1698821400000|2023-11-01 06:50:00|2088.73|2087.23|2089.19|2087.69|2089.65|2088.15|2088.73|2087.23|0
1698821700000|2023-11-01 06:55:00|2089.64|2088.14|2089.62|2088.12|2089.64|2088.14|2089.19|2087.69|0
1698822000000|2023-11-01 07:00:00|2089.63|2088.13|2088.72|2087.22|2089.63|2088.13|2088.28|2086.78|0
1698822300000|2023-11-01 07:05:00|2089.61|2088.11|2088.66|2087.16|2089.61|2088.11|2087.76|2086.26|0
1698822600000|2023-11-01 07:10:00|2088.21|2086.71|2089.12|2087.62|2089.12|2087.62|2087.75|2086.25|0
1698822900000|2023-11-01 07:15:00|2089.13|2087.63|2090|2088.5|2090|2088.5|2089.12|2087.62|0
1698823200000|2023-11-01 07:20:00|2089.78|2088.28|2088.58|2087.08|2089.95|2088.45|2088.12|2086.62|0
1698823500000|2023-11-01 07:25:00|2089.03|2087.53|2088.17|2086.67|2089.05|2087.55|2088.15|2086.65|0
1698823800000|2023-11-01 07:30:00|2088.16|2086.66|2088.86|2087.46|2089.48|2088.08|2087.71|2086.21|36
1698824100000|2023-11-01 07:35:00|2088.73|2087.33|2088.61|2087.21|2088.86|2087.46|2088.36|2086.96|7
1698824400000|2023-11-01 07:40:00|2088.48|2087.08|2088.11|2086.71|2088.48|2087.08|2088.11|2086.71|1
1698824700000|2023-11-01 07:45:00|||||||||2
1698825000000|2023-11-01 07:50:00|2087.98|2086.58|2087.11|2085.71|2087.98|2086.58|2087.11|2085.71|48
1698825300000|2023-11-01 07:55:00|2087.16|2085.66|2087.11|2085.61|2087.6|2086.1|2086.67|2085.17|0
1698825600000|2023-11-01 08:00:00|2087.12|2085.62|2079.66|2079.16|2087.57|2086.07|2077.66|2077.16|4569
1698825900000|2023-11-01 08:05:00|2080.16|2079.66|2083.41|2082.91|2084.16|2083.66|2079.78|2079.28|2640
1698826200000|2023-11-01 08:10:00|2083.78|2083.28|2085.41|2084.91|2085.91|2085.41|2082.41|2081.91|1785
1698826500000|2023-11-01 08:15:00|2085.66|2085.16|2078.16|2077.66|2085.91|2085.41|2078.16|2077.66|1797
1698826800000|2023-11-01 08:20:00|2077.91|2077.41|2079.16|2078.66|2079.91|2079.41|2077.16|2076.66|1406
1698827100000|2023-11-01 08:25:00|2079.41|2078.91|2074.41|2073.91|2079.66|2079.16|2074.41|2073.91|1242
1698827400000|2023-11-01 08:30:00|2074.16|2073.66|2075.91|2075.41|2076.66|2076.16|2073.91|2073.41|1201
1698827700000|2023-11-01 08:35:00|2075.66|2075.16|2076.41|2075.91|2077.41|2076.91|2074.91|2074.41|1126
1698828000000|2023-11-01 08:40:00|2076.66|2076.16|2077.3|2076.8|2077.82|2077.32|2076.41|2075.91|1294
1698828300000|2023-11-01 08:45:00|2077.55|2077.05|2074.05|2073.55|2077.55|2077.05|2072.05|2071.55|1434
1698828600000|2023-11-01 08:50:00|2073.8|2073.3|2071.8|2071.3|2074.3|2073.8|2070.55|2070.05|1167
1698828900000|2023-11-01 08:55:00|2071.55|2071.05|2072.3|2071.8|2072.8|2072.3|2070.8|2070.3|759
1698829200000|2023-11-01 09:00:00|2072.05|2071.55|2073.3|2072.8|2073.3|2072.8|2070.8|2070.3|668
1698829500000|2023-11-01 09:05:00|2073.42|2072.92|2072.59|2072.09|2074.34|2073.84|2072.34|2071.84|581
1698829800000|2023-11-01 09:10:00|2072.84|2072.34|2073.96|2073.46|2074.34|2073.84|2072.09|2071.59|583
1698830100000|2023-11-01 09:15:00|2073.84|2073.34|2073.09|2072.59|2074.09|2073.59|2072.34|2071.84|559
1698830400000|2023-11-01 09:20:00|2073.34|2072.84|2071.34|2070.84|2073.34|2072.84|2070.59|2070.09|579
1698830700000|2023-11-01 09:25:00|2071.09|2070.59|2071.84|2071.34|2071.84|2071.34|2070.59|2070.09|520
1698831000000|2023-11-01 09:30:00|2071.71|2071.21|2070.71|2070.21|2073.09|2072.59|2070.59|2070.09|584
1698831300000|2023-11-01 09:35:00|2070.59|2070.09|2069.84|2069.34|2070.59|2070.09|2069.21|2068.71|944
1698831600000|2023-11-01 09:40:00|2070.09|2069.59|2069.34|2068.84|2070.59|2070.09|2068.34|2067.84|980
1698831900000|2023-11-01 09:45:00|2069.09|2068.59|2068.34|2067.84|2069.34|2068.84|2067.84|2067.34|641
1698832200000|2023-11-01 09:50:00|2068.09|2067.59|2067.59|2067.09|2068.34|2067.84|2066.59|2066.09|944
1698832500000|2023-11-01 09:55:00|2067.71|2067.21|2068.59|2068.09|2069.09|2068.59|2067.09|2066.59|717
1698832800000|2023-11-01 10:00:00|2068.84|2068.34|2067.34|2066.84|2069.34|2068.84|2067.34|2066.84|801
1698833100000|2023-11-01 10:05:00|2067.21|2066.71|2066.59|2066.09|2068.59|2068.09|2066.59|2066.09|609
1698833400000|2023-11-01 10:10:00|2066.46|2065.96|2067.09|2066.59|2067.34|2066.84|2065.84|2065.34|518
1698833700000|2023-11-01 10:15:00|2066.84|2066.34|2067.09|2066.59|2067.71|2067.21|2066.09|2065.59|556
1698834000000|2023-11-01 10:20:00|2067.34|2066.84|2064.84|2064.34|2067.34|2066.84|2064.84|2064.34|516
1698834300000|2023-11-01 10:25:00|2064.59|2064.09|2066.84|2066.34|2067.09|2066.59|2064.59|2064.09|499
1698834600000|2023-11-01 10:30:00|2066.59|2066.09|2068.34|2067.84|2068.59|2068.09|2065.71|2065.21|545
1698834900000|2023-11-01 10:35:00|2068.59|2068.09|2069.09|2068.59|2069.34|2068.84|2068.09|2067.59|522
1698835200000|2023-11-01 10:40:00|2069.21|2068.71|2070.09|2069.59|2070.59|2070.09|2068.59|2068.09|508
1698835500000|2023-11-01 10:45:00|2070.34|2069.84|2067.84|2067.34|2070.34|2069.84|2067.84|2067.34|524
1698835800000|2023-11-01 10:50:00|2068.09|2067.59|2067.34|2066.84|2068.34|2067.84|2067.34|2066.84|392
1698836100000|2023-11-01 10:55:00|2067.09|2066.59|2067.59|2067.09|2068.59|2068.09|2067.09|2066.59|473
1698836400000|2023-11-01 11:00:00|2067.34|2066.84|2068.34|2067.84|2068.84|2068.34|2066.84|2066.34|508
1698836700000|2023-11-01 11:05:00|2068.21|2067.71|2065.59|2065.09|2068.84|2068.34|2065.59|2065.09|435
1698837000000|2023-11-01 11:10:00|2065.71|2065.21|2065.59|2065.09|2066.59|2066.09|2065.21|2064.71|465
1698837300000|2023-11-01 11:15:00|2065.84|2065.34|2066.34|2065.84|2067.09|2066.59|2065.59|2065.09|402
1698837600000|2023-11-01 11:20:00|2066.09|2065.59|2064.09|2063.59|2066.09|2065.59|2063.84|2063.34|553
1698837900000|2023-11-01 11:25:00|2064.34|2063.84|2063.59|2063.09|2064.96|2064.46|2063.34|2062.84|391
1698838200000|2023-11-01 11:30:00|2063.46|2062.96|2063.34|2062.84|2063.71|2063.21|2062.84|2062.34|531
1698838500000|2023-11-01 11:35:00|2063.59|2063.09|2063.34|2062.84|2064.34|2063.84|2062.59|2062.09|930
1698838800000|2023-11-01 11:40:00|2063.21|2062.71|2062.09|2061.59|2063.21|2062.71|2062.09|2061.59|877
1698839100000|2023-11-01 11:45:00|2062.21|2061.71|2061.09|2060.59|2062.34|2061.84|2061.09|2060.59|814
1698839400000|2023-11-01 11:50:00|2060.84|2060.34|2062.09|2061.59|2062.34|2061.84|2060.84|2060.34|727
1698839700000|2023-11-01 11:55:00|2062.34|2061.84|2063.34|2062.84|2063.59|2063.09|2061.84|2061.34|480
1698840000000|2023-11-01 12:00:00|2063.21|2062.71|2065.09|2064.59|2065.34|2064.84|2062.71|2062.21|876
1698840300000|2023-11-01 12:05:00|2064.96|2064.46|2064.09|2063.59|2065.09|2064.59|2063.59|2063.09|907
1698840600000|2023-11-01 12:10:00|2064.34|2063.84|2063.96|2063.46|2065.34|2064.84|2063.96|2063.46|452
1698840900000|2023-11-01 12:15:00|2064.09|2063.59|2065.09|2064.59|2065.59|2065.09|2064.09|2063.59|619
1698841200000|2023-11-01 12:20:00|2064.84|2064.34|2065.09|2064.59|2065.09|2064.59|2063.84|2063.34|334
1698841500000|2023-11-01 12:25:00|2064.84|2064.34|2065.59|2065.09|2066.09|2065.59|2064.59|2064.09|264
1698841800000|2023-11-01 12:30:00|2066.09|2065.59|2069.59|2069.09|2069.59|2069.09|2066.09|2065.59|747
1698842100000|2023-11-01 12:35:00|2069.46|2068.96|2072.09|2071.59|2072.34|2071.84|2069.34|2068.84|942
1698842400000|2023-11-01 12:40:00|2072.34|2071.84|2071.34|2070.84|2072.71|2072.21|2070.34|2069.84|715
1698842700000|2023-11-01 12:45:00|2071.09|2070.59|2072.39|2071.89|2072.39|2071.89|2070.84|2070.34|425
1698843000000|2023-11-01 12:50:00|2072.51|2072.01|2072.64|2072.14|2073.14|2072.64|2071.89|2071.39|488
1698843300000|2023-11-01 12:55:00|2072.89|2072.39|2072.14|2071.64|2073.14|2072.64|2071.01|2070.51|545
1698843600000|2023-11-01 13:00:00|2072.26|2071.76|2071.64|2071.14|2072.64|2072.14|2071.14|2070.64|470
1698843900000|2023-11-01 13:05:00|2071.76|2071.26|2073.64|2073.14|2073.89|2073.39|2071.76|2071.26|500
1698844200000|2023-11-01 13:10:00|2073.51|2073.01|2074.14|2073.64|2074.39|2073.89|2072.64|2072.14|428
1698844500000|2023-11-01 13:15:00|2073.89|2073.39|2076.39|2075.89|2076.39|2075.89|2073.89|2073.39|716
1698844800000|2023-11-01 13:20:00|2076.51|2076.01|2077.89|2077.39|2077.89|2077.39|2075.89|2075.39|538
1698845100000|2023-11-01 13:25:00|2078.01|2077.51|2079.14|2078.64|2079.26|2078.76|2077.89|2077.39|815
1698845400000|2023-11-01 13:30:00|2079.01|2078.51|2078.39|2077.89|2080.39|2079.89|2077.64|2077.14|1623
1698845700000|2023-11-01 13:35:00|2078.64|2078.14|2078.39|2077.89|2080.51|2080.01|2077.64|2077.14|736
1698846000000|2023-11-01 13:40:00|2078.64|2078.14|2078.89|2078.39|2079.14|2078.64|2077.51|2077.01|529
1698846300000|2023-11-01 13:45:00|2078.64|2078.14|2080.01|2079.51|2080.89|2080.39|2078.39|2077.89|766
1698846600000|2023-11-01 13:50:00|2080.14|2079.64|2077.64|2077.14|2080.39|2079.89|2076.14|2075.64|859
1698846900000|2023-11-01 13:55:00|2077.89|2077.39|2076.89|2076.39|2079.14|2078.64|2076.89|2076.39|744
1698847200000|2023-11-01 14:00:00|2077.01|2076.51|2075.14|2074.64|2079.76|2079.26|2074.89|2074.39|1554
1698847500000|2023-11-01 14:05:00|2075.26|2074.76|2072.14|2071.64|2075.64|2075.14|2072.14|2071.64|1488
1698847800000|2023-11-01 14:10:00|2072.39|2071.89|2073.26|2072.76|2074.14|2073.64|2070.64|2070.14|1278
1698848100000|2023-11-01 14:15:00|2073.39|2072.89|2073.51|2073.01|2074.14|2073.64|2072.39|2071.89|885
1698848400000|2023-11-01 14:20:00|2073.64|2073.14|2076.64|2076.14|2076.64|2076.14|2073.14|2072.64|1718
1698848700000|2023-11-01 14:25:00|2076.51|2076.01|2076.89|2076.39|2077.64|2077.14|2074.39|2073.89|1296
1698849000000|2023-11-01 14:30:00|2077.14|2076.64|2076.39|2075.89|2077.76|2077.26|2076.14|2075.64|1084
1698849300000|2023-11-01 14:35:00|2076.64|2076.14|2077.39|2076.89|2078.39|2077.89|2075.89|2075.39|1072
1698849600000|2023-11-01 14:40:00|2077.51|2077.01|2078.64|2078.14|2079.14|2078.64|2076.64|2076.14|1233
1698849900000|2023-11-01 14:45:00|2078.76|2078.26|2078.14|2077.64|2079.89|2079.39|2077.39|2076.89|1221
1698850200000|2023-11-01 14:50:00|2077.89|2077.39|2077.14|2076.64|2078.39|2077.89|2076.89|2076.39|1100
1698850500000|2023-11-01 14:55:00|2077.39|2076.89|2075.89|2075.39|2078.64|2078.14|2075.89|2075.39|1305
1698850800000|2023-11-01 15:00:00|2075.64|2075.14|2076.64|2076.14|2077.64|2077.14|2075.64|2075.14|1351
1698851100000|2023-11-01 15:05:00|2076.39|2075.89|2076.39|2075.89|2077.39|2076.89|2075.89|2075.39|990
1698851400000|2023-11-01 15:10:00|2075.99|2075.49|2072.74|2072.24|2075.99|2075.49|2071.24|2070.74|1628
1698851700000|2023-11-01 15:15:00|2072.49|2071.99|2071.24|2070.74|2072.49|2071.99|2070.24|2069.74|1327
1698852000000|2023-11-01 15:20:00|2071.49|2070.99|2070.99|2070.49|2071.49|2070.99|2069.99|2069.49|916
1698852300000|2023-11-01 15:25:00|2070.74|2070.24|2070.99|2070.49|2071.99|2071.49|2070.74|2070.24|964
1698852600000|2023-11-01 15:30:00|2071.11|2070.61|2072.99|2072.49|2073.36|2072.86|2070.74|2070.24|993
1698852900000|2023-11-01 15:35:00|2072.74|2072.24|2073.24|2072.74|2074.24|2073.74|2072.74|2072.24|741
1698853200000|2023-11-01 15:40:00|2072.99|2072.49|2075.49|2074.99|2075.49|2074.99|2072.99|2072.49|751
1698853500000|2023-11-01 15:45:00|2075.24|2074.74|2077.24|2076.74|2077.24|2076.74|2074.99|2074.49|978
1698853800000|2023-11-01 15:50:00|2077.36|2076.86|2078.49|2077.99|2078.74|2078.24|2076.74|2076.24|905
1698854100000|2023-11-01 15:55:00|2078.74|2078.24|2079.49|2078.99|2079.74|2079.24|2078.24|2077.74|971
1698854400000|2023-11-01 16:00:00|2079.24|2078.74|2077.74|2077.24|2080.36|2079.86|2077.49|2076.99|967
1698854700000|2023-11-01 16:05:00|2077.49|2076.99|2076.49|2075.99|2077.49|2076.99|2075.49|2074.99|1217
1698855000000|2023-11-01 16:10:00|2076.24|2075.74|2075.99|2075.49|2076.99|2076.49|2075.74|2075.24|736
1698855300000|2023-11-01 16:15:00|2076.36|2075.86|2075.74|2075.24|2076.36|2075.86|2074.49|2073.99|976
1698855600000|2023-11-01 16:20:00|2075.49|2074.99|2075.48|2073.98|2075.49|2074.99|2074.49|2073.98|2721
1698855900000|2023-11-01 16:25:00|2075.47|2073.97|2074.89|2073.39|2075.49|2073.99|2074.42|2072.92|1490
1698856200000|2023-11-01 16:30:00|2074.45|2072.95|2074.69|2073.29|2075.56|2074.16|2073.56|2072.16|334
1698856500000|2023-11-01 16:35:00|2074.44|2073.04|2072.19|2070.79|2075.06|2073.66|2072.19|2070.79|86
1698856800000|2023-11-01 16:40:00|2071.94|2070.54|2072.81|2071.41|2072.94|2071.54|2071.56|2070.16|64
1698857100000|2023-11-01 16:45:00|2072.94|2071.54|2073.44|2072.04|2073.44|2072.04|2072.69|2071.29|16
1698857400000|2023-11-01 16:50:00|2073.06|2071.66|2073.06|2071.66|2073.06|2071.66|2072.81|2071.41|8
1698857700000|2023-11-01 16:55:00|2073.31|2071.91|2073.49|2071.99|2073.69|2072.29|2073.31|2071.91|21
1698858000000|2023-11-01 17:00:00|2073.5|2072|2073.02|2071.52|2073.5|2072|2072.58|2071.08|0
1698858300000|2023-11-01 17:05:00|2073.01|2071.51|2073.66|2072.16|2074.4|2072.9|2073.01|2071.51|0
1698858600000|2023-11-01 17:10:00|2073.67|2072.17|2075.47|2073.97|2075.93|2074.43|2073.66|2072.16|0
1698858900000|2023-11-01 17:15:00|2075.48|2073.98|2075.02|2073.52|2075.94|2074.44|2074.58|2073.08|0
1698859200000|2023-11-01 17:20:00|2075.24|2073.74|2073.17|2071.67|2075.24|2073.74|2073.16|2071.66|0
1698859500000|2023-11-01 17:25:00|2073.16|2071.66|2074.08|2072.58|2074.53|2073.03|2072.71|2071.21|0
1698859800000|2023-11-01 17:30:00|2074.07|2072.57|2073.14|2071.64|2074.08|2072.58|2073.14|2071.64|0
1698860100000|2023-11-01 17:35:00|2073.15|2071.65|2074.06|2072.56|2074.5|2073|2073.15|2071.65|0
1698860400000|2023-11-01 17:40:00|2074.05|2072.55|2074.55|2073.05|2075|2073.5|2073.6|2072.1|0
1698860700000|2023-11-01 17:45:00|2074.11|2072.61|2073.64|2072.14|2074.11|2072.61|2073.16|2071.66|0
1698861000000|2023-11-01 17:50:00|2073.86|2072.36|2074.11|2072.61|2074.58|2073.08|2073.65|2072.15|0
1698861300000|2023-11-01 17:55:00|2074.1|2072.6|2073.46|2071.96|2074.35|2072.85|2073.22|2071.72|0
1698861600000|2023-11-01 18:00:00|2073.45|2071.95|2075.01|2073.51|2076.44|2074.94|2073.17|2071.67|0
1698861900000|2023-11-01 18:05:00|2075|2073.5|2073.22|2071.72|2075.25|2073.75|2073.2|2071.7|0
1698862200000|2023-11-01 18:10:00|2073.23|2071.73|2072.73|2071.23|2074.57|2073.07|2072.53|2071.03|0
1698862500000|2023-11-01 18:15:00|2072.74|2071.24|2073.65|2072.15|2074.11|2072.61|2071.81|2070.31|0
1698862800000|2023-11-01 18:20:00|2073.66|2072.16|2074.59|2073.09|2074.61|2073.11|2073.21|2071.71|0
1698863100000|2023-11-01 18:25:00|2074.15|2072.65|2074.16|2072.66|2075.52|2074.02|2073.68|2072.18|0
1698863400000|2023-11-01 18:30:00|2074.17|2072.67|2076.57|2075.07|2077.04|2075.54|2074.17|2072.67|0
1698863700000|2023-11-01 18:35:00|2076.58|2075.08|2073.42|2071.92|2077.95|2076.45|2072.47|2070.97|0
1698864000000|2023-11-01 18:40:00|2073.43|2071.93|2071.97|2070.47|2074.32|2072.82|2069.64|2068.14|0
1698864300000|2023-11-01 18:45:00|2071.75|2070.25|2071.97|2070.47|2073.82|2072.32|2069.66|2068.16|0
1698864600000|2023-11-01 18:50:00|2071.98|2070.48|2073.35|2071.85|2074.49|2072.99|2071.95|2070.45|0
1698864900000|2023-11-01 18:55:00|2073.36|2071.86|2076.15|2074.65|2077.12|2075.62|2073.35|2071.85|0
1698865200000|2023-11-01 19:00:00|2076.16|2074.66|2078.93|2077.43|2079.9|2078.4|2076.15|2074.65|0
1698865500000|2023-11-01 19:05:00|2078.94|2077.44|2079.87|2078.37|2079.88|2078.38|2078.45|2076.95|0
1698865800000|2023-11-01 19:10:00|2079.88|2078.38|2079.45|2077.95|2081.27|2079.77|2079.44|2077.94|0
1698866100000|2023-11-01 19:15:00|2079.46|2077.96|2080.36|2078.86|2080.84|2079.34|2079|2077.5|0
1698866400000|2023-11-01 19:20:00|2080.35|2078.85|2082.73|2081.23|2082.73|2081.23|2079.9|2078.4|0
1698866700000|2023-11-01 19:25:00|2082.74|2081.24|2082.24|2080.74|2083.19|2081.69|2081.3|2079.8|0
1698867000000|2023-11-01 19:30:00|2082.23|2080.73|2082.72|2081.22|2083.22|2081.72|2081.78|2080.28|0
1698867300000|2023-11-01 19:35:00|2082.73|2081.23|2082.72|2081.22|2083.19|2081.69|2082.26|2080.76|0
1698867600000|2023-11-01 19:40:00|2082.71|2081.21|2082.7|2081.2|2083.18|2081.68|2082.22|2080.72|0
1698867900000|2023-11-01 19:45:00|2082.69|2081.19|2082.7|2081.2|2082.72|2081.22|2082.24|2080.74|0
1698868200000|2023-11-01 19:50:00|2082.71|2081.21|2082.66|2081.16|2083.11|2081.61|2081.31|2079.81|0
1698868500000|2023-11-01 19:55:00|2082.67|2081.17|2082.68|2081.18|2083.15|2081.65|2082.24|2080.74|0
1698868800000|2023-11-01 20:00:00|2082.67|2081.17|2082.68|2081.18|2082.7|2081.2|2082.22|2080.72|0
1698869100000|2023-11-01 20:05:00|2082.67|2081.17|2081.4|2079.9|2082.75|2081.25|2081.4|2079.9|0
1698869400000|2023-11-01 20:10:00|2081.84|2080.34|2081.87|2080.37|2082.32|2080.82|2081.39|2079.89|0
1698869700000|2023-11-01 20:15:00|2081.88|2080.38|2081.86|2080.36|2082.32|2080.82|2081.86|2080.36|0
1698870000000|2023-11-01 20:20:00|2081.87|2080.37|2081.87|2080.37|2082.31|2080.81|2081.86|2080.36|0
1698870300000|2023-11-01 20:25:00|2082.31|2080.81|2081.87|2080.37|2082.31|2080.81|2081.86|2080.36|0
1698870600000|2023-11-01 20:30:00|2082.31|2080.81|2082.76|2081.26|2082.77|2081.27|2082.31|2080.81|0
1698870900000|2023-11-01 20:35:00|2082.77|2081.27|2082.77|2081.27|2082.77|2081.27|2082.76|2081.26|0
1698871200000|2023-11-01 20:40:00|2082.78|2081.28|2083.23|2081.73|2083.23|2081.73|2082.77|2081.27|0
1698871500000|2023-11-01 20:45:00|2083.22|2081.72|2083.22|2081.72|2083.23|2081.73|2083.22|2081.72|0
1698871800000|2023-11-01 20:50:00|2083.23|2081.73|2083.23|2081.73|2083.23|2081.73|2083.22|2081.72|0
1698872100000|2023-11-01 20:55:00|2083.22|2081.72|2083.24|2081.74|2083.68|2082.18|2083.22|2081.72|0
1698872400000|2023-11-01 21:00:00|2083.15|2081.65|2083.24|2081.74|2083.47|2081.97|2082.97|2081.47|0
1698872700000|2023-11-01 21:05:00|2083.2|2081.7|2083.29|2081.79|2083.29|2081.79|2083.2|2081.7|0
1698873000000|2023-11-01 21:10:00|2083.28|2081.78|2083.29|2081.79|2083.33|2081.83|2083.2|2081.7|0
1698873300000|2023-11-01 21:15:00|2083.33|2081.83|2083.38|2081.88|2083.42|2081.92|2083.29|2081.79|0
1698873600000|2023-11-01 21:20:00|2083.42|2081.92|2083.43|2081.93|2083.56|2082.06|2083.38|2081.88|0
1698873900000|2023-11-01 21:25:00|2083.47|2081.97|2083.43|2081.93|2083.56|2082.06|2083.43|2081.93|0
1698874200000|2023-11-01 21:30:00|2083.61|2082.11|2083.75|2082.25|2083.75|2082.25|2083.56|2082.06|0
1698874500000|2023-11-01 21:35:00|2083.74|2082.24|2083.66|2082.16|2083.75|2082.25|2083.52|2082.02|0
1698874800000|2023-11-01 21:40:00|2083.75|2082.25|2083.66|2082.16|2083.75|2082.25|2083.56|2082.06|0
1698875100000|2023-11-01 21:45:00|2083.67|2082.17|2083.62|2082.12|2083.71|2082.21|2083.48|2081.98|0
1698875700000|2023-11-01 21:55:00|2083.58|2082.08|2083.57|2082.07|2083.71|2082.21|2083.57|2082.07|0
1698876000000|2023-11-01 22:00:00|2083.56|2082.06|2083.16|2081.66|2083.56|2082.06|2082.93|2081.43|0
1698876300000|2023-11-01 22:05:00|2083.25|2081.75|2084.16|2082.66|2084.16|2082.66|2083.25|2081.75|0
1698876600000|2023-11-01 22:10:00|2084.15|2082.65|2083.93|2082.43|2084.34|2082.84|2083.93|2082.43|0
1698876900000|2023-11-01 22:15:00|2083.97|2082.47|2084.02|2082.52|2084.34|2082.84|2083.93|2082.43|0
1698877200000|2023-11-01 22:20:00|2083.97|2082.47|2083.47|2081.97|2083.97|2082.47|2083.47|2081.97|0
1698877500000|2023-11-01 22:25:00|2083.48|2081.98|2083.16|2081.66|2083.61|2082.11|2083.02|2081.52|0
1698877800000|2023-11-01 22:30:00|2083.15|2081.65|2083.38|2081.88|2083.38|2081.88|2083.02|2081.52|0
1698878100000|2023-11-01 22:35:00|2083.43|2081.93|2083.63|2082.13|2083.79|2082.29|2083.27|2081.77|0
1698878400000|2023-11-01 22:40:00|2083.54|2082.04|2083.4|2081.9|2083.54|2082.04|2083.27|2081.77|0
1698878700000|2023-11-01 22:45:00|2083.31|2081.81|2083.63|2082.13|2083.63|2082.13|2083.31|2081.81|0
1698879000000|2023-11-01 22:50:00|2083.68|2082.18|2084.18|2082.68|2084.27|2082.77|2083.63|2082.13|0
1698879300000|2023-11-01 22:55:00|2084.27|2082.77|2083.95|2082.45|2084.27|2082.77|2083.81|2082.31|0
1698879600000|2023-11-01 23:00:00|2084.04|2082.54|2084.81|2083.31|2085.13|2083.63|2083.81|2082.31|0
1698879900000|2023-11-01 23:05:00|2084.77|2083.27|2084.95|2083.45|2085.36|2083.86|2084.72|2083.22|0
1698880200000|2023-11-01 23:10:00|2085.04|2083.54|2085.35|2083.85|2085.35|2083.85|2084.71|2083.21|0
1698880500000|2023-11-01 23:15:00|2085.39|2083.89|2086.1|2084.6|2086.87|2085.37|2085.35|2083.85|0
1698880800000|2023-11-01 23:20:00|2086.19|2084.69|2085.87|2084.37|2086.33|2084.83|2085.65|2084.15|0
1698881100000|2023-11-01 23:25:00|2085.92|2084.42|2085.87|2084.37|2086.46|2084.96|2085.78|2084.28|0
1698881400000|2023-11-01 23:30:00|2085.92|2084.42|2085.86|2084.36|2086.1|2084.6|2085.41|2083.91|0
1698881700000|2023-11-01 23:35:00|2085.87|2084.37|2085.95|2084.45|2085.95|2084.45|2085.86|2084.36|0
1698882000000|2023-11-01 23:40:00|2085.96|2084.46|2086.09|2084.59|2086.36|2084.86|2085.95|2084.45|0
1698882300000|2023-11-01 23:45:00|2085.95|2084.45|2086.18|2084.68|2086.18|2084.68|2085.64|2084.14|0
1698882600000|2023-11-01 23:50:00|2086.09|2084.59|2085.86|2084.36|2086.18|2084.68|2085.77|2084.27|0
1698882900000|2023-11-01 23:55:00|2085.87|2084.37|2086.64|2085.14|2086.73|2085.23|2085.87|2084.37|0
1698883200000|2023-11-02 00:00:00|2086.63|2085.13|2086.19|2084.69|2086.86|2085.36|2085.96|2084.46|0
1698883500000|2023-11-02 00:05:00|2086.1|2084.6|2085.96|2084.46|2086.15|2084.65|2085.78|2084.28|0
1698883800000|2023-11-02 00:10:00|2085.97|2084.47|2085.78|2084.28|2086.1|2084.6|2085.55|2084.05|0
1698884100000|2023-11-02 00:15:00|2085.87|2084.37|2087.33|2085.83|2087.78|2086.28|2085.87|2084.37|0
1698884400000|2023-11-02 00:20:00|2087.34|2085.84|2086.89|2085.39|2087.34|2085.84|2086.89|2085.39|0
1698884700000|2023-11-02 00:25:00|2086.45|2084.95|2086.45|2084.95|2086.89|2085.39|2086.44|2084.94|0
1698885000000|2023-11-02 00:30:00|2086.44|2084.94|2086.45|2084.95|2086.89|2085.39|2086.44|2084.94|0
1698885300000|2023-11-02 00:35:00|2086.89|2085.39|2086.88|2085.38|2086.9|2085.4|2086.44|2084.94|0
1698885600000|2023-11-02 00:40:00|2086.89|2085.39|2087.37|2085.87|2087.81|2086.31|2086.88|2085.38|0
1698885900000|2023-11-02 00:45:00|2087.81|2086.31|2087.82|2086.32|2088.29|2086.79|2087.36|2085.86|0
1698886200000|2023-11-02 00:50:00|2087.38|2085.88|2088.28|2086.78|2088.28|2086.78|2087.37|2085.87|0
1698886500000|2023-11-02 00:55:00|2087.84|2086.34|2087.39|2085.89|2088.28|2086.78|2087.38|2085.88|0
1698886800000|2023-11-02 01:00:00|2087.83|2086.33|2086.94|2085.44|2087.84|2086.34|2086.94|2085.44|0
1698887100000|2023-11-02 01:05:00|2086.95|2085.45|2087.39|2085.89|2087.4|2085.9|2086.95|2085.45|0
1698887400000|2023-11-02 01:10:00|2087.4|2085.9|2087.85|2086.35|2087.86|2086.36|2087.4|2085.9|0
1698887700000|2023-11-02 01:15:00|2088.29|2086.79|2088.73|2087.23|2088.73|2087.23|2087.84|2086.34|0
1698888000000|2023-11-02 01:20:00|2088.51|2087.01|2088.29|2086.79|2088.74|2087.24|2087.84|2086.34|0
1698888300000|2023-11-02 01:25:00|2088.28|2086.78|2088.29|2086.79|2088.73|2087.23|2088.28|2086.78|0
1698888600000|2023-11-02 01:30:00|2088.28|2086.78|2088.28|2086.78|2088.74|2087.24|2088.28|2086.78|0
1698888900000|2023-11-02 01:35:00|2088.72|2087.22|2089.18|2087.68|2089.18|2087.68|2088.28|2086.78|0
1698889200000|2023-11-02 01:40:00|2089.17|2087.67|2089.17|2087.67|2089.18|2087.68|2088.72|2087.22|0
1698889500000|2023-11-02 01:45:00|2089.18|2087.68|2089.17|2087.67|2089.62|2088.12|2089.17|2087.67|0
1698889800000|2023-11-02 01:50:00|2089.61|2088.11|2088.72|2087.22|2089.61|2088.11|2088.27|2086.77|0
1698890100000|2023-11-02 01:55:00|2089.16|2087.66|2088.72|2087.22|2089.16|2087.66|2088.72|2087.22|0
1698890400000|2023-11-02 02:00:00|2088.94|2087.44|2088.27|2086.77|2089.16|2087.66|2087.82|2086.32|0
1698890700000|2023-11-02 02:05:00|2088.28|2086.78|2086.94|2085.44|2088.28|2086.78|2086.94|2085.44|0
1698891000000|2023-11-02 02:10:00|2087.38|2085.88|2087.83|2086.33|2087.83|2086.33|2087.38|2085.88|0
1698891300000|2023-11-02 02:15:00|2087.84|2086.34|2088.72|2087.22|2089.16|2087.66|2087.84|2086.34|0
1698891600000|2023-11-02 02:20:00|2088.28|2086.78|2087.39|2085.89|2088.72|2087.22|2087.38|2085.88|0
1698891900000|2023-11-02 02:25:00|2087.38|2085.88|2086.93|2085.43|2087.38|2085.88|2086.49|2084.99|0
1698892200000|2023-11-02 02:30:00|2086.71|2085.21|2086.92|2085.42|2086.92|2085.42|2086.49|2084.99|0
1698892500000|2023-11-02 02:35:00|2086.91|2085.41|2086.92|2085.42|2086.92|2085.42|2086.49|2084.99|0
1698892800000|2023-11-02 02:40:00|2086.71|2085.21|2086.92|2085.42|2086.92|2085.42|2086.5|2085|0
1698893100000|2023-11-02 02:45:00|2086.91|2085.41|2086.5|2085|2086.91|2085.41|2086.49|2084.99|0
1698893400000|2023-11-02 02:50:00|2086.49|2084.99|2086.49|2084.99|2086.92|2085.42|2086.49|2084.99|0
1698893700000|2023-11-02 02:55:00|2086.5|2085|2086.49|2084.99|2086.91|2085.41|2086.49|2084.99|0
1698894000000|2023-11-02 03:00:00|2086.91|2085.41|2086.49|2084.99|2086.91|2085.41|2086.49|2084.99|0
1698894300000|2023-11-02 03:05:00|2086.91|2085.41|2086.49|2084.99|2086.91|2085.41|2086.49|2084.99|0
1698894600000|2023-11-02 03:10:00|2086.28|2084.78|2086.07|2084.57|2086.49|2084.99|2086.07|2084.57|0
1698894900000|2023-11-02 03:15:00|2086.08|2084.58|2086.5|2085|2086.5|2085|2086.07|2084.57|0
1698895200000|2023-11-02 03:20:00|2086.49|2084.99|2086.49|2084.99|2086.49|2084.99|2086.49|2084.99|0
1698895800000|2023-11-02 03:30:00|2086.5|2085|2086.08|2084.58|2086.91|2085.41|2086.08|2084.58|0
1698896100000|2023-11-02 03:35:00|2086.07|2084.57|2085.65|2084.15|2086.08|2084.58|2085.65|2084.15|0
1698896400000|2023-11-02 03:40:00|2086.07|2084.57|2086.07|2084.57|2086.07|2084.57|2085.65|2084.15|0
1698896700000|2023-11-02 03:45:00|2085.86|2084.36|2086.05|2084.55|2086.08|2084.58|2085.65|2084.15|0
1698897000000|2023-11-02 03:50:00|2086.46|2084.96|2086.46|2084.96|2086.88|2085.38|2086.05|2084.55|0
1698897600000|2023-11-02 04:00:00|2086.04|2084.54|2086.04|2084.54|2086.04|2084.54|2086.04|2084.54|0
1698897900000|2023-11-02 04:05:00|2086.46|2084.96|2086.04|2084.54|2086.46|2084.96|2086.04|2084.54|0
1698898200000|2023-11-02 04:10:00|2086.46|2084.96|2086.46|2084.96|2086.46|2084.96|2086.04|2084.54|0
1698898500000|2023-11-02 04:15:00|2086.04|2084.54|2086.46|2084.96|2086.46|2084.96|2086.04|2084.54|0
1698898800000|2023-11-02 04:20:00|2086.25|2084.75|2086.05|2084.55|2086.46|2084.96|2086.04|2084.54|0
1698899100000|2023-11-02 04:25:00|2086.04|2084.54|2086.04|2084.54|2086.46|2084.96|2086.04|2084.54|0
1698899400000|2023-11-02 04:30:00|2086.46|2084.96|2086.46|2084.96|2086.46|2084.96|2086.04|2084.54|0
1698899700000|2023-11-02 04:35:00|2086.88|2085.38|2086.88|2085.38|2086.88|2085.38|2086.46|2084.96|0
1698900000000|2023-11-02 04:40:00|2086.67|2085.17|2086.88|2085.38|2086.88|2085.38|2086.46|2084.96|0
1698900300000|2023-11-02 04:45:00|2086.67|2085.17|2086.46|2084.96|2086.87|2085.37|2086.45|2084.95|0
1698900600000|2023-11-02 04:50:00|2086.45|2084.95|2086.03|2084.53|2086.46|2084.96|2086.03|2084.53|0
1698900900000|2023-11-02 04:55:00|2086.45|2084.95|2086.45|2084.95|2086.45|2084.95|2086.03|2084.53|0
1698901200000|2023-11-02 05:00:00|2086.03|2084.53|2086.45|2084.95|2086.45|2084.95|2086.03|2084.53|0
1698901500000|2023-11-02 05:05:00|2086.44|2084.94|2086.92|2085.42|2086.92|2085.42|2086.03|2084.53|0
1698902100000|2023-11-02 05:15:00|2087.34|2085.84|2086.94|2085.44|2087.34|2085.84|2086.49|2084.99|0
1698902400000|2023-11-02 05:20:00|2086.95|2085.45|2086.52|2085.02|2086.95|2085.45|2086.52|2085.02|0
1698902700000|2023-11-02 05:25:00|2086.73|2085.23|2087.76|2086.26|2087.77|2086.27|2086.51|2085.01|0
1698903000000|2023-11-02 05:30:00|2087.75|2086.25|2086.92|2085.42|2087.76|2086.26|2086.92|2085.42|0
1698903300000|2023-11-02 05:35:00|2086.93|2085.43|2087.34|2085.84|2087.35|2085.85|2086.93|2085.43|0
1698903600000|2023-11-02 05:40:00|2087.35|2085.85|2087.76|2086.26|2087.76|2086.26|2087.34|2085.84|0
1698903900000|2023-11-02 05:45:00|2087.35|2085.85|2087.34|2085.84|2087.76|2086.26|2087.34|2085.84|0
1698904200000|2023-11-02 05:50:00|2087.33|2085.83|2086.92|2085.42|2087.33|2085.83|2086.92|2085.42|0
1698904800000|2023-11-02 06:00:00|2086.93|2085.43|2086.11|2084.61|2087.34|2085.84|2086.11|2084.61|0
1698905100000|2023-11-02 06:05:00|2086.53|2085.03|2086.53|2085.03|2086.53|2085.03|2086.11|2084.61|0
1698905400000|2023-11-02 06:10:00|2086.11|2084.61|2086.11|2084.61|2086.11|2084.61|2086.1|2084.6|0
1698905700000|2023-11-02 06:15:00|2086.1|2084.6|2084.44|2082.94|2086.1|2084.6|2084.44|2082.94|0
1698906000000|2023-11-02 06:20:00|2084.43|2082.93|2084.83|2083.33|2086.1|2084.6|2084.43|2082.93|0
1698906300000|2023-11-02 06:25:00|2085.04|2083.54|2085.25|2083.75|2085.25|2083.75|2084.41|2082.91|0
1698906600000|2023-11-02 06:30:00|2085.04|2083.54|2084.41|2082.91|2085.25|2083.75|2084.41|2082.91|0
1698906900000|2023-11-02 06:35:00|2083.99|2082.49|2084.82|2083.32|2084.83|2083.33|2083.97|2082.47|0
1698907200000|2023-11-02 06:40:00|2084.83|2083.33|2085.66|2084.16|2085.87|2084.37|2084.41|2082.91|0
1698907500000|2023-11-02 06:45:00|2085.45|2083.95|2084.83|2083.33|2085.45|2083.95|2084.62|2083.12|0
1698907800000|2023-11-02 06:50:00|2085.04|2083.54|2085.47|2083.97|2085.47|2083.97|2084.83|2083.33|0
1698908100000|2023-11-02 06:55:00|2085.67|2084.17|2085.73|2084.23|2085.73|2084.23|2085.67|2084.17|0
1698908400000|2023-11-02 07:00:00|2085.31|2083.81|2087.46|2085.96|2087.46|2085.96|2084.88|2083.38|0
1698908700000|2023-11-02 07:05:00|2087.87|2086.37|2088.31|2086.81|2088.33|2086.83|2087.46|2085.96|0
1698909000000|2023-11-02 07:10:00|2088.52|2087.02|2089.16|2087.66|2089.16|2087.66|2088.31|2086.81|0
1698909300000|2023-11-02 07:15:00|2089.15|2087.65|2089.15|2087.65|2089.16|2087.66|2088.73|2087.23|0
1698909600000|2023-11-02 07:20:00|2089.56|2088.06|2090.38|2088.88|2090.4|2088.9|2089.56|2088.06|0
1698909900000|2023-11-02 07:25:00|2090.17|2088.67|2089.54|2088.04|2090.38|2088.88|2089.11|2087.61|0
1698910200000|2023-11-02 07:30:00|2089.55|2088.05|2088.44|2087.04|2089.96|2088.46|2087.44|2086.04|24
1698910500000|2023-11-02 07:35:00|2088.19|2086.79|2086.56|2085.16|2088.19|2086.79|2086.56|2085.16|26
1698910800000|2023-11-02 07:40:00|2086.44|2085.04|2086.81|2085.41|2086.81|2085.41|2086.31|2084.91|42
1698911100000|2023-11-02 07:45:00|2087.56|2086.16|2086.56|2085.16|2087.56|2086.16|2086.44|2085.04|23
1698911400000|2023-11-02 07:50:00|2086.44|2085.04|2087.31|2085.91|2087.31|2085.91|2086.44|2085.04|29
1698911700000|2023-11-02 07:55:00|2087.78|2086.28|2088.65|2087.15|2089.06|2087.56|2087.76|2086.26|0
1698912000000|2023-11-02 08:00:00|2089.06|2087.56|2087.49|2086.99|2089.48|2088.49|2084.99|2084.49|4896
1698912300000|2023-11-02 08:05:00|2087.24|2086.74|2091.49|2090.99|2091.61|2091.11|2086.99|2086.49|2732
1698912600000|2023-11-02 08:10:00|2091.74|2091.24|2095.49|2094.99|2095.99|2095.49|2091.24|2090.74|2430
1698912900000|2023-11-02 08:15:00|2095.74|2095.24|2095.74|2095.24|2095.99|2095.49|2094.49|2093.99|1363
1698913200000|2023-11-02 08:20:00|2095.99|2095.49|2100.74|2100.24|2100.74|2100.24|2095.74|2095.24|1811
1698913500000|2023-11-02 08:25:00|2100.49|2099.99|2101.49|2100.99|2101.74|2101.24|2099.74|2099.24|1911
1698913800000|2023-11-02 08:30:00|2101.61|2101.11|2099.99|2099.49|2101.74|2101.24|2098.99|2098.49|1765
1698914100000|2023-11-02 08:35:00|2099.74|2099.24|2101.99|2101.49|2101.99|2101.49|2099.74|2099.24|1082
1698914400000|2023-11-02 08:40:00|2102.24|2101.74|2101.49|2100.99|2102.24|2101.74|2099.74|2099.24|779
1698914700000|2023-11-02 08:45:00|2101.36|2100.86|2103.74|2103.24|2103.74|2103.24|2100.74|2100.24|874
1698915000000|2023-11-02 08:50:00|2103.99|2103.49|2106.86|2106.36|2106.99|2106.49|2103.74|2103.24|1715
1698915300000|2023-11-02 08:55:00|2107.11|2106.61|2107.74|2107.24|2108.74|2108.24|2106.24|2105.74|2083
1698915600000|2023-11-02 09:00:00|2107.99|2107.49|2109.74|2109.24|2109.74|2109.24|2107.24|2106.74|1595
1698915900000|2023-11-02 09:05:00|2109.61|2109.11|2109.24|2108.74|2110.49|2109.99|2108.49|2107.99|1328
1698916200000|2023-11-02 09:10:00|2109.49|2108.99|2107.24|2106.74|2109.99|2109.49|2106.99|2106.49|1002
1698916500000|2023-11-02 09:15:00|2107.11|2106.61|2107.99|2107.49|2108.24|2107.74|2106.36|2105.86|876
1698916800000|2023-11-02 09:20:00|2107.74|2107.24|2108.24|2107.74|2108.74|2108.24|2107.49|2106.99|558
1698917100000|2023-11-02 09:25:00|2108.49|2107.99|2109.49|2108.99|2110.24|2109.74|2108.36|2107.86|550
1698917400000|2023-11-02 09:30:00|2109.74|2109.24|2110.49|2109.99|2111.24|2110.74|2109.11|2108.61|835
1698917700000|2023-11-02 09:35:00|2110.74|2110.24|2110.49|2109.99|2111.24|2110.74|2109.99|2109.49|634
1698918000000|2023-11-02 09:40:00|2110.36|2109.86|2108.67|2108.17|2110.99|2110.49|2108.17|2107.67|668
1698918300000|2023-11-02 09:45:00|2108.54|2108.04|2110.17|2109.67|2110.42|2109.92|2108.42|2107.92|588
1698918600000|2023-11-02 09:50:00|2109.92|2109.42|2110.67|2110.17|2111.17|2110.67|2109.67|2109.17|489
1698918900000|2023-11-02 09:55:00|2110.79|2110.29|2110.92|2110.42|2111.92|2111.42|2109.92|2109.42|615
1698919200000|2023-11-02 10:00:00|2111.17|2110.67|2110.92|2110.42|2111.67|2111.17|2110.17|2109.67|955
1698919500000|2023-11-02 10:05:00|2110.67|2110.17|2111.42|2110.92|2112.42|2111.92|2110.67|2110.17|945
1698919800000|2023-11-02 10:10:00|2111.67|2111.17|2111.67|2111.17|2112.92|2112.42|2111.29|2110.79|781
1698920100000|2023-11-02 10:15:00|2111.92|2111.42|2113.17|2112.67|2113.42|2112.92|2111.92|2111.42|508
1698920400000|2023-11-02 10:20:00|2112.92|2112.42|2113.92|2113.42|2113.92|2113.42|2112.17|2111.67|629
1698920700000|2023-11-02 10:25:00|2113.67|2113.17|2113.54|2113.04|2113.92|2113.42|2112.42|2111.92|528
1698921000000|2023-11-02 10:30:00|2113.67|2113.17|2114.42|2113.92|2115.42|2114.92|2113.17|2112.67|806
1698921300000|2023-11-02 10:35:00|2114.17|2113.67|2113.67|2113.17|2114.29|2113.79|2112.92|2112.42|424
1698921600000|2023-11-02 10:40:00|2113.79|2113.29|2113.67|2113.17|2114.42|2113.92|2113.17|2112.67|476
1698921900000|2023-11-02 10:45:00|2113.42|2112.92|2113.92|2113.42|2114.92|2114.42|2113.42|2112.92|867
1698922200000|2023-11-02 10:50:00|2113.67|2113.17|2114.67|2114.17|2114.92|2114.42|2113.67|2113.17|480
1698922500000|2023-11-02 10:55:00|2114.42|2113.92|2114.92|2114.42|2115.42|2114.92|2114.42|2113.92|409
1698922800000|2023-11-02 11:00:00|2114.67|2114.17|2115.42|2114.92|2115.42|2114.92|2113.54|2113.04|1328
1698923100000|2023-11-02 11:05:00|2115.67|2115.17|2113.92|2113.42|2115.92|2115.42|2113.92|2113.42|644
1698923400000|2023-11-02 11:10:00|2114.04|2113.54|2115.17|2114.67|2115.17|2114.67|2113.92|2113.42|363
1698923700000|2023-11-02 11:15:00|2115.04|2114.54|2115.17|2114.67|2115.92|2115.42|2114.79|2114.29|321
1698924000000|2023-11-02 11:20:00|2114.92|2114.42|2114.92|2114.42|2115.42|2114.92|2114.42|2113.92|323
1698924300000|2023-11-02 11:25:00|2115.04|2114.54|2115.54|2115.04|2116.17|2115.67|2114.67|2114.17|499
1698924600000|2023-11-02 11:30:00|2115.42|2114.92|2116.17|2115.67|2116.17|2115.67|2114.42|2113.92|310
1698924900000|2023-11-02 11:35:00|2115.92|2115.42|2115.67|2115.17|2116.42|2115.92|2115.17|2114.67|533
1698925200000|2023-11-02 11:40:00|2115.92|2115.42|2116.92|2116.42|2117.17|2116.67|2115.79|2115.29|617
1698925500000|2023-11-02 11:45:00|2117.04|2116.54|2116.92|2116.42|2118.17|2117.67|2116.67|2116.17|451
1698925800000|2023-11-02 11:50:00|2117.17|2116.67|2118.67|2118.17|2118.67|2118.17|2117.17|2116.67|472
1698926100000|2023-11-02 11:55:00|2118.79|2118.29|2117.67|2117.17|2119.17|2118.67|2117.67|2117.17|498
1698926400000|2023-11-02 12:00:00|2117.79|2117.29|2116.79|2116.29|2118.67|2118.17|2116.42|2115.92|838
1698926700000|2023-11-02 12:05:00|2116.67|2116.17|2118.92|2118.42|2119.17|2118.67|2116.29|2115.79|681
1698927000000|2023-11-02 12:10:00|2119.17|2118.67|2119.92|2119.42|2120.17|2119.67|2118.92|2118.42|787
1698927300000|2023-11-02 12:15:00|2120.04|2119.54|2119.79|2119.29|2120.67|2120.17|2119.42|2118.92|729
1698927600000|2023-11-02 12:20:00|2119.92|2119.42|2119.67|2119.17|2120.17|2119.67|2119.17|2118.67|692
1698927900000|2023-11-02 12:25:00|2119.42|2118.92|2119.04|2118.54|2120.17|2119.67|2118.42|2117.92|526
1698928200000|2023-11-02 12:30:00|2119.29|2118.79|2118.92|2118.42|2120.79|2120.29|2117.67|2117.17|647
1698928500000|2023-11-02 12:35:00|2118.67|2118.17|2120.42|2119.92|2120.54|2120.04|2118.17|2117.67|476
1698928800000|2023-11-02 12:40:00|2120.17|2119.67|2119.29|2118.79|2120.42|2119.92|2118.92|2118.42|611
1698929100000|2023-11-02 12:45:00|2119.42|2118.92|2118.04|2117.54|2119.42|2118.92|2117.17|2116.67|537
1698929400000|2023-11-02 12:50:00|2117.92|2117.42|2118.67|2118.17|2119.17|2118.67|2117.29|2116.79|319
1698929700000|2023-11-02 12:55:00|2118.54|2118.04|2117.92|2117.42|2119.54|2119.04|2117.67|2117.17|402
1698930000000|2023-11-02 13:00:00|2118.04|2117.54|2116.92|2116.42|2118.04|2117.54|2116.67|2116.17|400
1698930300000|2023-11-02 13:05:00|2116.67|2116.17|2115.17|2114.67|2117.42|2116.92|2115.17|2114.67|770
1698930600000|2023-11-02 13:10:00|2115.42|2114.92|2117.17|2116.67|2117.42|2116.92|2115.17|2114.67|596
1698930900000|2023-11-02 13:15:00|2117.29|2116.79|2116.67|2116.17|2117.79|2117.29|2116.17|2115.67|378
1698931200000|2023-11-02 13:20:00|2116.79|2116.29|2117.92|2117.42|2117.92|2117.42|2116.42|2115.92|502
1698931500000|2023-11-02 13:25:00|2117.67|2117.17|2116.67|2116.17|2117.92|2117.42|2116.67|2116.17|326
1698931800000|2023-11-02 13:30:00|2116.92|2116.42|2119.42|2118.92|2120.17|2119.67|2116.67|2116.17|765
1698932100000|2023-11-02 13:35:00|2119.29|2118.79|2119.17|2118.67|2119.67|2119.17|2118.17|2117.67|1119
1698932400000|2023-11-02 13:40:00|2119.42|2118.92|2116.17|2115.67|2119.67|2119.17|2115.67|2115.17|1007
1698932700000|2023-11-02 13:45:00|2115.92|2115.42|2115.67|2115.17|2116.42|2115.92|2114.42|2113.92|943
1698933000000|2023-11-02 13:50:00|2115.92|2115.42|2117.17|2116.67|2118.67|2118.17|2115.92|2115.42|938
1698933300000|2023-11-02 13:55:00|2116.92|2116.42|2117.17|2116.67|2118.42|2117.92|2116.92|2116.42|420
1698933600000|2023-11-02 14:00:00|2117.04|2116.54|2118.17|2117.67|2118.92|2118.42|2116.17|2115.67|1188
1698933900000|2023-11-02 14:05:00|2118.42|2117.92|2114.33|2113.83|2118.51|2118.01|2114.08|2113.58|1167
1698934200000|2023-11-02 14:10:00|2114.45|2113.95|2113.83|2113.33|2115.2|2114.7|2112.45|2111.95|952
1698934500000|2023-11-02 14:15:00|2113.58|2113.08|2116.2|2115.7|2116.58|2116.08|2113.58|2113.08|698
1698934800000|2023-11-02 14:20:00|2116.33|2115.83|2115.83|2115.33|2117.08|2116.58|2115.08|2114.58|837
1698935100000|2023-11-02 14:25:00|2115.7|2115.2|2119.08|2118.58|2119.83|2119.33|2115.58|2115.08|867
1698935400000|2023-11-02 14:30:00|2118.95|2118.45|2120.58|2120.08|2120.58|2120.08|2118.58|2118.08|926
1698935700000|2023-11-02 14:35:00|2120.83|2120.33|2121.58|2121.08|2121.83|2121.33|2120.08|2119.58|960
1698936000000|2023-11-02 14:40:00|2121.45|2120.95|2121.08|2120.58|2121.83|2121.33|2120.08|2119.58|996
1698936300000|2023-11-02 14:45:00|2120.83|2120.33|2121.83|2121.33|2122.08|2121.58|2120.58|2120.08|782
1698936600000|2023-11-02 14:50:00|2121.58|2121.08|2121.33|2120.83|2122.58|2122.08|2121.08|2120.58|810
1698936900000|2023-11-02 14:55:00|2121.08|2120.58|2122.33|2121.83|2122.58|2122.08|2121.08|2120.58|1192
1698937200000|2023-11-02 15:00:00|2122.08|2121.58|2122.58|2122.08|2123.33|2122.83|2121.33|2120.83|1706
1698937500000|2023-11-02 15:05:00|2122.83|2122.33|2122.08|2121.58|2123.08|2122.58|2120.58|2120.08|1153
1698937800000|2023-11-02 15:10:00|2122.46|2121.96|2121.71|2121.21|2123.21|2122.71|2121.71|2121.21|890
1698938100000|2023-11-02 15:15:00|2121.83|2121.33|2121.71|2121.21|2121.96|2121.46|2120.71|2120.21|1009
1698938400000|2023-11-02 15:20:00|2121.46|2120.96|2121.46|2120.96|2121.71|2121.21|2120.21|2119.71|1320
1698938700000|2023-11-02 15:25:00|2121.58|2121.08|2118.96|2118.46|2121.71|2121.21|2118.96|2118.46|933
1698939000000|2023-11-02 15:30:00|2119.21|2118.71|2119.96|2119.46|2120.71|2120.21|2118.46|2117.96|1053
1698939300000|2023-11-02 15:35:00|2120.08|2119.58|2118.71|2118.21|2120.71|2120.21|2118.33|2117.83|1021
1698939600000|2023-11-02 15:40:00|2118.96|2118.46|2117.96|2117.46|2119.21|2118.71|2117.46|2116.96|834
1698939900000|2023-11-02 15:45:00|2117.71|2117.21|2117.71|2117.21|2118.71|2118.21|2117.21|2116.71|994
1698940200000|2023-11-02 15:50:00|2117.96|2117.46|2116.71|2116.21|2118.08|2117.58|2116.46|2115.96|910
1698940500000|2023-11-02 15:55:00|2116.96|2116.46|2114.96|2114.46|2117.21|2116.71|2114.83|2114.33|1245
1698940800000|2023-11-02 16:00:00|2114.83|2114.33|2113.71|2113.21|2115.46|2114.96|2113.21|2112.71|1310
1698941100000|2023-11-02 16:05:00|2113.46|2112.96|2111.71|2111.21|2113.96|2113.46|2111.71|2111.21|1234
1698941400000|2023-11-02 16:10:00|2111.96|2111.46|2111.71|2111.21|2112.46|2111.96|2111.21|2110.71|1566
1698941700000|2023-11-02 16:15:00|2111.96|2111.46|2111.96|2111.46|2112.46|2111.96|2111.08|2110.58|1510
1698942000000|2023-11-02 16:20:00|2111.83|2111.33|2112.61|2111.11|2112.61|2111.71|2110.96|2110.46|3271
1698942300000|2023-11-02 16:25:00|2111.76|2110.26|2111.6|2110.1|2111.77|2110.27|2110.89|2109.39|1561
1698942600000|2023-11-02 16:30:00|2111.61|2110.11|2111.06|2109.66|2111.61|2110.11|2110.31|2108.91|344
1698942900000|2023-11-02 16:35:00|2111.18|2109.78|2111.68|2110.28|2112.31|2110.91|2109.93|2108.53|357
1698943200000|2023-11-02 16:40:00|2111.81|2110.41|2113.06|2111.66|2113.18|2111.78|2111.56|2110.16|61
1698943500000|2023-11-02 16:45:00|2112.68|2111.28|2112.56|2111.16|2113.06|2111.66|2112.31|2110.91|15
1698944100000|2023-11-02 16:55:00|2112.68|2111.28|2112.73|2111.23|2114.18|2112.78|2112.68|2111.23|56
1698944400000|2023-11-02 17:00:00|2112.72|2111.22|2112.72|2111.22|2113.15|2111.65|2111.87|2110.37|0
1698944700000|2023-11-02 17:05:00|2112.73|2111.23|2113.17|2111.67|2113.58|2112.08|2112.31|2110.81|0
1698945000000|2023-11-02 17:10:00|2113.38|2111.88|2114.07|2112.57|2114.49|2112.99|2113.17|2111.67|0
1698945300000|2023-11-02 17:15:00|2114.08|2112.58|2114.04|2112.54|2114.5|2113|2113.62|2112.12|0
1698945600000|2023-11-02 17:20:00|2114.03|2112.53|2114.38|2112.88|2114.41|2112.91|2113.96|2112.46|0
1698945900000|2023-11-02 17:25:00|2114.37|2112.87|2114.38|2112.88|2114.8|2113.3|2113.95|2112.45|0
1698946200000|2023-11-02 17:30:00|2114.8|2113.3|2115.68|2114.18|2115.68|2114.18|2114.8|2113.3|0
1698946500000|2023-11-02 17:35:00|2115.67|2114.17|2115.26|2113.76|2115.68|2114.18|2114.82|2113.32|0
1698946800000|2023-11-02 17:40:00|2115.25|2113.75|2115.27|2113.77|2115.67|2114.17|2115.25|2113.75|0
1698947100000|2023-11-02 17:45:00|2115.26|2113.76|2115.27|2113.77|2115.7|2114.2|2115.26|2113.76|0
1698947400000|2023-11-02 17:50:00|2115.26|2113.76|2115.28|2113.78|2115.7|2114.2|2115.26|2113.76|0
1698947700000|2023-11-02 17:55:00|2115.29|2113.79|2115.28|2113.78|2116.14|2114.64|2114.87|2113.37|0
1698948000000|2023-11-02 18:00:00|2115.7|2114.2|2115.27|2113.77|2115.7|2114.2|2114.84|2113.34|0
1698948300000|2023-11-02 18:05:00|2114.85|2113.35|2115.26|2113.76|2116.11|2114.61|2114.85|2113.35|0
1698948600000|2023-11-02 18:10:00|2115.27|2113.77|2115.25|2113.75|2115.68|2114.18|2114.81|2113.31|0
1698948900000|2023-11-02 18:15:00|2115.26|2113.76|2116.13|2114.63|2116.13|2114.63|2115.26|2113.76|0
1698949200000|2023-11-02 18:20:00|2116.12|2114.62|2116.13|2114.63|2116.13|2114.63|2115.69|2114.19|0
1698949500000|2023-11-02 18:25:00|2116.12|2114.62|2116.12|2114.62|2116.14|2114.64|2115.7|2114.2|0
1698949800000|2023-11-02 18:30:00|2116.13|2114.63|2116.11|2114.61|2116.13|2114.63|2115.69|2114.19|0
1698950100000|2023-11-02 18:35:00|2116.12|2114.62|2116.54|2115.04|2116.97|2115.47|2116.12|2114.62|0
1698950400000|2023-11-02 18:40:00|2116.55|2115.05|2116.56|2115.06|2116.98|2115.48|2116.12|2114.62|0
1698950700000|2023-11-02 18:45:00|2116.57|2115.07|2116.13|2114.63|2116.57|2115.07|2115.71|2114.21|0
1698951000000|2023-11-02 18:50:00|2116.12|2114.62|2116.54|2115.04|2116.97|2115.47|2115.7|2114.2|0
1698951300000|2023-11-02 18:55:00|2116.55|2115.05|2116.94|2115.44|2116.97|2115.47|2116.12|2114.62|0
1698951600000|2023-11-02 19:00:00|2116.95|2115.45|2116.52|2115.02|2116.96|2115.46|2116.1|2114.6|0
1698951900000|2023-11-02 19:05:00|2116.53|2115.03|2116.95|2115.45|2116.96|2115.46|2116.52|2115.02|0
1698952200000|2023-11-02 19:10:00|2117.36|2115.86|2117.38|2115.88|2117.79|2116.29|2116.95|2115.45|0
1698952500000|2023-11-02 19:15:00|2117.37|2115.87|2117.37|2115.87|2117.79|2116.29|2117.37|2115.87|0
1698952800000|2023-11-02 19:20:00|2117.36|2115.86|2117.78|2116.28|2118.2|2116.7|2117.36|2115.86|0
1698953100000|2023-11-02 19:25:00|2117.36|2115.86|2117.36|2115.86|2117.78|2116.28|2117.36|2115.86|0
1698953400000|2023-11-02 19:30:00|2117.77|2116.27|2117.36|2115.86|2117.77|2116.27|2116.93|2115.43|0
1698953700000|2023-11-02 19:35:00|2117.37|2115.87|2118.22|2116.72|2118.22|2116.72|2117.36|2115.86|0
1698954000000|2023-11-02 19:40:00|2118.23|2116.73|2117.79|2116.29|2118.23|2116.73|2117.36|2115.86|0
1698954300000|2023-11-02 19:45:00|2117.78|2116.28|2118.23|2116.73|2118.23|2116.73|2117.37|2115.87|0
1698954600000|2023-11-02 19:50:00|2118.22|2116.72|2118.65|2117.15|2118.66|2117.16|2117.79|2116.29|0
1698954900000|2023-11-02 19:55:00|2118.64|2117.14|2118.22|2116.72|2118.65|2117.15|2117.37|2115.87|0
1698955200000|2023-11-02 20:00:00|2118.21|2116.71|2118.41|2116.91|2118.43|2116.93|2118.19|2116.69|0
1698955500000|2023-11-02 20:05:00|2118.42|2116.92|2118.43|2116.93|2118.43|2116.93|2117.99|2116.49|0
1698955800000|2023-11-02 20:10:00|2118.42|2116.92|2117.99|2116.49|2118.42|2116.92|2117.99|2116.49|0
1698956100000|2023-11-02 20:15:00|2118|2116.5|2117.99|2116.49|2118.42|2116.92|2117.99|2116.49|0
1698956400000|2023-11-02 20:20:00|2118|2116.5|2117.15|2115.65|2118|2116.5|2117.15|2115.65|0
1698956700000|2023-11-02 20:25:00|2117.56|2116.06|2116.74|2115.24|2117.57|2116.07|2116.73|2115.23|0
1698957000000|2023-11-02 20:30:00|2116.71|2115.21|2117.12|2115.62|2118.05|2116.55|2116.26|2114.76|0
1698957300000|2023-11-02 20:35:00|2117.11|2115.61|2117.53|2116.03|2117.97|2116.47|2117.11|2115.61|0
1698957600000|2023-11-02 20:40:00|2117.54|2116.04|2117.98|2116.48|2117.98|2116.48|2117.13|2115.63|0
1698957900000|2023-11-02 20:45:00|2117.97|2116.47|2117.97|2116.47|2117.99|2116.49|2117.55|2116.05|0
1698958200000|2023-11-02 20:50:00|2117.98|2116.48|2117.97|2116.47|2117.98|2116.48|2117.96|2116.46|0
1698958500000|2023-11-02 20:55:00|2117.96|2116.46|2119.23|2117.73|2119.24|2117.74|2117.96|2116.46|0
1698958800000|2023-11-02 21:00:00|2119.11|2117.61|2118.98|2117.48|2119.11|2117.61|2118.98|2117.48|0
1698959100000|2023-11-02 21:05:00|2118.94|2117.44|2119.15|2117.65|2119.41|2117.91|2118.94|2117.44|0
1698959400000|2023-11-02 21:10:00|2119.11|2117.61|2119.26|2117.76|2119.3|2117.8|2118.98|2117.48|0
1698959700000|2023-11-02 21:15:00|2119.21|2117.71|2119.09|2117.59|2119.34|2117.84|2119.04|2117.54|0
1698960000000|2023-11-02 21:20:00|2119.13|2117.63|2118.36|2116.86|2119.43|2117.93|2118.36|2116.86|0
1698960300000|2023-11-02 21:25:00|2118.35|2116.85|2118.66|2117.16|2118.74|2117.24|2118.01|2116.51|0
1698960600000|2023-11-02 21:30:00|2118.61|2117.11|2118.31|2116.81|2118.61|2117.11|2118.23|2116.73|0
1698960900000|2023-11-02 21:35:00|2118.27|2116.77|2118.27|2116.77|2118.31|2116.81|2118.14|2116.64|0
1698961200000|2023-11-02 21:40:00|2118.18|2116.68|2118.18|2116.68|2118.23|2116.73|2118.06|2116.56|0
1698961500000|2023-11-02 21:45:00|2118.14|2116.64|2118.1|2116.6|2118.14|2116.64|2117.97|2116.47|0
1698961800000|2023-11-02 21:50:00|2118.06|2116.56|2117.97|2116.47|2118.06|2116.56|2117.93|2116.43|0
1698962100000|2023-11-02 21:55:00|2117.93|2116.43|2117.71|2116.21|2117.97|2116.47|2117.71|2116.21|0
1698962400000|2023-11-02 22:00:00|2117.69|2116.19|2117.76|2116.26|2118.18|2116.68|2117.11|2115.61|0
1698962700000|2023-11-02 22:05:00|2117.8|2116.3|2118.1|2116.6|2118.23|2116.73|2117.67|2116.17|0
1698963000000|2023-11-02 22:10:00|2118.14|2116.64|2118.17|2116.67|2118.17|2116.67|2117.5|2116|0
1698963300000|2023-11-02 22:15:00|2118.12|2116.62|2118.17|2116.67|2118.42|2116.92|2118.04|2116.54|0
1698963600000|2023-11-02 22:20:00|2118.12|2116.62|2118.55|2117.05|2118.64|2117.14|2118.12|2116.62|0
1698963900000|2023-11-02 22:25:00|2118.56|2117.06|2118.42|2116.92|2118.98|2117.48|2118.42|2116.92|0
1698964200000|2023-11-02 22:30:00|2118.34|2116.84|2118.12|2116.62|2118.42|2116.92|2118.12|2116.62|0
1698964500000|2023-11-02 22:35:00|2118.13|2116.63|2118.55|2117.05|2118.64|2117.14|2118.12|2116.62|0
1698964800000|2023-11-02 22:40:00|2118.51|2117.01|2118.17|2116.67|2118.51|2117.01|2118.12|2116.62|0
1698965100000|2023-11-02 22:45:00|2118.12|2116.62|2117.74|2116.24|2118.17|2116.67|2117.74|2116.24|0
1698965400000|2023-11-02 22:50:00|2117.78|2116.28|2118.04|2116.54|2118.17|2116.67|2117.78|2116.28|0
1698965700000|2023-11-02 22:55:00|2118.08|2116.58|2117.95|2116.45|2118.12|2116.62|2117.91|2116.41|0
1698966000000|2023-11-02 23:00:00|2117.96|2116.46|2118.04|2116.54|2118.21|2116.71|2117.95|2116.45|0
1698966300000|2023-11-02 23:05:00|2118.12|2116.62|2118.12|2116.62|2118.12|2116.62|2117.95|2116.45|0
1698966600000|2023-11-02 23:10:00|2118.04|2116.54|2117.95|2116.45|2118.12|2116.62|2117.95|2116.45|0
1698966900000|2023-11-02 23:15:00|2117.96|2116.46|2118.04|2116.54|2118.17|2116.67|2117.91|2116.41|0
1698967200000|2023-11-02 23:20:00|2118|2116.5|2117.74|2116.24|2118.04|2116.54|2117.74|2116.24|0
1698967500000|2023-11-02 23:25:00|2117.82|2116.32|2117.95|2116.45|2117.95|2116.45|2117.74|2116.24|0
1698967800000|2023-11-02 23:30:00|2117.91|2116.41|2117.7|2116.2|2117.95|2116.45|2117.7|2116.2|0
1698968100000|2023-11-02 23:35:00|2117.69|2116.19|2117.61|2116.11|2117.74|2116.24|2117.4|2115.9|0
1698968400000|2023-11-02 23:40:00|2117.65|2116.15|2117.61|2116.11|2117.7|2116.2|2117.52|2116.02|0
1698968700000|2023-11-02 23:45:00|2117.7|2116.2|2117.7|2116.2|2117.74|2116.24|2117.61|2116.11|0
1698969000000|2023-11-02 23:50:00|2117.69|2116.19|2117.82|2116.32|2118|2116.5|2117.65|2116.15|0
1698969300000|2023-11-02 23:55:00|2117.78|2116.28|2117.61|2116.11|2117.91|2116.41|2117.52|2116.02|0
1698969600000|2023-11-03 00:00:00|2117.7|2116.2|2117.74|2116.24|2117.82|2116.32|2117.57|2116.07|0
1698969900000|2023-11-03 00:05:00|2117.78|2116.28|2117.82|2116.32|2117.95|2116.45|2117.74|2116.24|0
1698970200000|2023-11-03 00:10:00|2117.83|2116.33|2118.17|2116.67|2118.42|2116.92|2117.83|2116.33|0
1698970500000|2023-11-03 00:15:00|2118.12|2116.62|2117.95|2116.45|2118.12|2116.62|2117.53|2116.03|0
1698970800000|2023-11-03 00:20:00|2117.74|2116.24|2117.53|2116.03|2117.74|2116.24|2117.53|2116.03|0
1698971100000|2023-11-03 00:25:00|2117.52|2116.02|2117.53|2116.03|2117.53|2116.03|2117.11|2115.61|0
1698971400000|2023-11-03 00:30:00|2117.11|2115.61|2117.96|2116.46|2117.96|2116.46|2117.11|2115.61|0
1698971700000|2023-11-03 00:35:00|2117.55|2116.05|2118.38|2116.88|2118.38|2116.88|2117.55|2116.05|0
1698972000000|2023-11-03 00:40:00|2117.97|2116.47|2118.4|2116.9|2118.4|2116.9|2117.97|2116.47|0
1698972300000|2023-11-03 00:45:00|2118.39|2116.89|2117.56|2116.06|2118.4|2116.9|2117.56|2116.06|0
1698972600000|2023-11-03 00:50:00|2117.15|2115.65|2117.15|2115.65|2117.15|2115.65|2117.14|2115.64|0
1698972900000|2023-11-03 00:55:00|2117.56|2116.06|2117.98|2116.48|2117.99|2116.49|2117.56|2116.06|0
1698973200000|2023-11-03 01:00:00|2117.57|2116.07|2117.99|2116.49|2118.2|2116.7|2116.73|2115.23|0
1698973500000|2023-11-03 01:05:00|2118.2|2116.7|2118.4|2116.9|2118.41|2116.91|2117.15|2115.65|0
1698973800000|2023-11-03 01:10:00|2118.41|2116.91|2118.82|2117.32|2118.83|2117.33|2118.4|2116.9|0
1698974100000|2023-11-03 01:15:00|2118.83|2117.33|2118.83|2117.33|2119.25|2117.75|2118.82|2117.32|0
1698974400000|2023-11-03 01:20:00|2118.41|2116.91|2118.83|2117.33|2118.83|2117.33|2118.41|2116.91|0
1698974700000|2023-11-03 01:25:00|2118.82|2117.32|2118.83|2117.33|2119.24|2117.74|2118.41|2116.91|0
1698975000000|2023-11-03 01:30:00|2118.41|2116.91|2118.83|2117.33|2119.25|2117.75|2118.41|2116.91|0
1698975300000|2023-11-03 01:35:00|2118.84|2117.34|2118.83|2117.33|2119.26|2117.76|2118.41|2116.91|0
1698975600000|2023-11-03 01:40:00|2118.62|2117.12|2118.41|2116.91|2119.26|2117.76|2118.41|2116.91|0
1698975900000|2023-11-03 01:45:00|2118.21|2116.71|2118.83|2117.33|2118.83|2117.33|2118.21|2116.71|0
1698976200000|2023-11-03 01:50:00|2118.82|2117.32|2118.63|2117.13|2118.83|2117.33|2118.41|2116.91|0
1698976500000|2023-11-03 01:55:00|2118.83|2117.33|2118.83|2117.33|2119.26|2117.76|2118|2116.5|0
1698976800000|2023-11-03 02:00:00|2118.84|2117.34|2118.84|2117.34|2119.47|2117.97|2118.62|2117.12|0
1698977100000|2023-11-03 02:05:00|2118.83|2117.33|2119.67|2118.17|2119.68|2118.18|2118.83|2117.33|0
1698977400000|2023-11-03 02:10:00|2119.25|2117.75|2120.11|2118.61|2120.11|2118.61|2119.25|2117.75|0
1698977700000|2023-11-03 02:15:00|2119.9|2118.4|2119.28|2117.78|2119.9|2118.4|2119.28|2117.78|0
1698978000000|2023-11-03 02:20:00|2119.49|2117.99|2119.48|2117.98|2119.7|2118.2|2119.28|2117.78|0
1698978300000|2023-11-03 02:25:00|2119.69|2118.19|2119.7|2118.2|2119.7|2118.2|2119.28|2117.78|0
1698978600000|2023-11-03 02:30:00|2119.69|2118.19|2119.28|2117.78|2119.7|2118.2|2119.28|2117.78|0
1698978900000|2023-11-03 02:35:00|2119.27|2117.77|2119.28|2117.78|2119.29|2117.79|2118.86|2117.36|0
1698979200000|2023-11-03 02:40:00|2119.27|2117.77|2118.86|2117.36|2119.27|2117.77|2118.86|2117.36|0
1698979500000|2023-11-03 02:45:00|2118.85|2117.35|2119.48|2117.98|2119.69|2118.19|2118.85|2117.35|0
1698979800000|2023-11-03 02:50:00|2119.69|2118.19|2119.7|2118.2|2119.7|2118.2|2119.28|2117.78|0
1698980100000|2023-11-03 02:55:00|2119.28|2117.78|2119.28|2117.78|2119.28|2117.78|2119.28|2117.78|0
1698980400000|2023-11-03 03:00:00|2119.49|2117.99|2119.7|2118.2|2119.7|2118.2|2119.28|2117.78|0
1698980700000|2023-11-03 03:05:00|2119.28|2117.78|2119.7|2118.2|2119.91|2118.41|2119.28|2117.78|0
1698981000000|2023-11-03 03:10:00|2119.69|2118.19|2119.69|2118.19|2119.7|2118.2|2119.69|2118.19|0
1698981300000|2023-11-03 03:15:00|2119.28|2117.78|2120.11|2118.61|2120.11|2118.61|2119.27|2117.77|0
1698981600000|2023-11-03 03:20:00|2120.12|2118.62|2120.11|2118.61|2120.53|2119.03|2119.9|2118.4|0
1698981900000|2023-11-03 03:25:00|2120.53|2119.03|2120.11|2118.61|2120.53|2119.03|2120.11|2118.61|0
1698983100000|2023-11-03 03:45:00|2120.53|2119.03|2120.53|2119.03|2120.53|2119.03|2120.53|2119.03|0
1698983400000|2023-11-03 03:50:00|2120.11|2118.61|2120.11|2118.61|2120.11|2118.61|2120.11|2118.61|0
1698983700000|2023-11-03 03:55:00|2120.1|2118.6|2119.68|2118.18|2120.11|2118.61|2119.68|2118.18|0
1698984900000|2023-11-03 04:15:00|2119.27|2117.77|2119.27|2117.77|2119.27|2117.77|2119.26|2117.76|0
1698985800000|2023-11-03 04:30:00|2119.26|2117.76|2118.85|2117.35|2119.26|2117.76|2118.43|2116.93|0
1698986100000|2023-11-03 04:35:00|2118.84|2117.34|2118.43|2116.93|2118.85|2117.35|2118.43|2116.93|0
1698986400000|2023-11-03 04:40:00|2118.44|2116.94|2118.43|2116.93|2118.44|2116.94|2118.43|2116.93|0
1698986700000|2023-11-03 04:45:00|2118.44|2116.94|2118.86|2117.36|2118.86|2117.36|2118.44|2116.94|0
1698987000000|2023-11-03 04:50:00|2118.44|2116.94|2118.43|2116.93|2118.44|2116.94|2118.43|2116.93|0
1698988200000|2023-11-03 05:10:00|2118.85|2117.35|2118.85|2117.35|2118.85|2117.35|2118.85|2117.35|0
1698988800000|2023-11-03 05:20:00|2118.43|2116.93|2118.43|2116.93|2118.43|2116.93|2118.43|2116.93|0
1698989400000|2023-11-03 05:30:00|2118.44|2116.94|2118.86|2117.36|2118.86|2117.36|2118.44|2116.94|0
1698989700000|2023-11-03 05:35:00|2119.28|2117.78|2119.28|2117.78|2119.28|2117.78|2119.28|2117.78|0
1698990000000|2023-11-03 05:40:00|2119.27|2117.77|2118.87|2117.37|2119.28|2117.78|2118.85|2117.35|0
1698990300000|2023-11-03 05:45:00|2119.29|2117.79|2119.08|2117.58|2119.29|2117.79|2118.87|2117.37|0
1698990600000|2023-11-03 05:50:00|2119.28|2117.78|2119.29|2117.79|2119.29|2117.79|2119.28|2117.78|0
1698990900000|2023-11-03 05:55:00|2119.08|2117.58|2119.28|2117.78|2119.29|2117.79|2119.08|2117.58|0
1698991200000|2023-11-03 06:00:00|2119.07|2117.57|2119.7|2118.2|2119.7|2118.2|2118.86|2117.36|0
1698991800000|2023-11-03 06:10:00|2119.69|2118.19|2119.7|2118.2|2119.7|2118.2|2119.28|2117.78|0
1698992100000|2023-11-03 06:15:00|2120.12|2118.62|2120.11|2118.61|2120.95|2119.45|2120.11|2118.61|0
1698992400000|2023-11-03 06:20:00|2120.12|2118.62|2120.12|2118.62|2120.12|2118.62|2119.7|2118.2|0
1698992700000|2023-11-03 06:25:00|2120.14|2118.64|2120.2|2118.7|2120.2|2118.7|2120.14|2118.64|0
1698993000000|2023-11-03 06:30:00|2120.61|2119.11|2120.64|2119.14|2120.64|2119.14|2120.41|2118.91|0
1698993300000|2023-11-03 06:35:00|2120.65|2119.15|2120.64|2119.14|2120.65|2119.15|2120.64|2119.14|0
1698993600000|2023-11-03 06:40:00|2120.62|2119.12|2120.63|2119.13|2120.63|2119.13|2120.4|2118.9|0
1698993900000|2023-11-03 06:45:00|2120.62|2119.12|2119.73|2118.23|2120.63|2119.13|2119.73|2118.23|0
1698994200000|2023-11-03 06:50:00|2119.29|2117.79|2119.29|2117.79|2119.29|2117.79|2119.29|2117.79|0
1698994500000|2023-11-03 06:55:00|2119.28|2117.78|2119.26|2117.76|2119.73|2118.23|2119.25|2117.75|0
1698994800000|2023-11-03 07:00:00|2118.82|2117.32|2116.14|2114.64|2118.82|2117.32|2115.24|2113.74|0
1698995100000|2023-11-03 07:05:00|2116.36|2114.86|2117.03|2115.53|2117.48|2115.98|2116.14|2114.64|0
1698995400000|2023-11-03 07:10:00|2116.59|2115.09|2116.95|2115.45|2117.84|2116.34|2116.5|2115|0
1698995700000|2023-11-03 07:15:00|2116.96|2115.46|2117.4|2115.9|2118.29|2116.79|2116.95|2115.45|0
1698996000000|2023-11-03 07:20:00|2117.84|2116.34|2117.37|2115.87|2117.84|2116.34|2116.92|2115.42|0
1698996300000|2023-11-03 07:25:00|2117.8|2116.3|2117.8|2116.3|2118.25|2116.75|2117.36|2115.86|0
1698996600000|2023-11-03 07:30:00|2117.81|2116.31|2119.06|2117.66|2119.06|2117.66|2117.8|2116.3|13
1698996900000|2023-11-03 07:35:00|2118.93|2117.53|2118.06|2116.66|2118.93|2117.53|2117.81|2116.41|12
1698997200000|2023-11-03 07:40:00|2117.81|2116.41|2121.43|2120.03|2121.56|2120.16|2117.81|2116.41|117
1698997500000|2023-11-03 07:45:00|2121.81|2120.41|2124.43|2123.03|2124.93|2123.53|2121.31|2119.91|415
1698997800000|2023-11-03 07:50:00|2124.31|2122.91|2123.56|2122.16|2125.43|2124.03|2123.18|2121.78|184
1698998100000|2023-11-03 07:55:00|2123.61|2122.11|2123.9|2122.4|2124.42|2122.92|2123.09|2121.59|0
1698998400000|2023-11-03 08:00:00|2123.91|2122.41|2122.61|2122.11|2125.36|2124.86|2121.11|2120.61|3431
1698998700000|2023-11-03 08:05:00|2122.98|2122.48|2120.86|2120.36|2123.36|2122.86|2120.73|2120.23|1617
1698999000000|2023-11-03 08:10:00|2120.61|2120.11|2123.11|2122.61|2123.36|2122.86|2120.11|2119.61|1543
1698999300000|2023-11-03 08:15:00|2123.23|2122.73|2122.86|2122.36|2123.61|2123.11|2121.61|2121.11|1056
1698999600000|2023-11-03 08:20:00|2122.73|2122.23|2125.36|2124.86|2125.86|2125.36|2122.11|2121.61|1069
1698999900000|2023-11-03 08:25:00|2125.48|2124.98|2124.23|2123.73|2125.61|2125.11|2122.86|2122.36|725
1699000200000|2023-11-03 08:30:00|2124.11|2123.61|2126.61|2126.11|2127.48|2126.98|2123.36|2122.86|1308
1699000500000|2023-11-03 08:35:00|2126.48|2125.98|2126.61|2126.11|2128.36|2127.86|2126.36|2125.86|1874
1699000800000|2023-11-03 08:40:00|2126.86|2126.36|2130.11|2129.61|2130.23|2129.73|2126.61|2126.11|1423
1699001100000|2023-11-03 08:45:00|2130.36|2129.86|2129.86|2129.36|2131.11|2130.61|2129.11|2128.61|1184
1699001400000|2023-11-03 08:50:00|2129.61|2129.11|2130.86|2130.36|2130.86|2130.36|2128.61|2128.11|786
1699001700000|2023-11-03 08:55:00|2130.61|2130.11|2129.11|2128.61|2130.61|2130.11|2128.48|2127.98|963
1699002000000|2023-11-03 09:00:00|2129.23|2128.73|2127.23|2126.73|2129.48|2128.98|2126.61|2126.11|1532
1699002300000|2023-11-03 09:05:00|2127.11|2126.61|2126.86|2126.36|2128.36|2127.86|2126.36|2125.86|1124
1699002600000|2023-11-03 09:10:00|2126.61|2126.11|2127.11|2126.61|2127.61|2127.11|2126.36|2125.86|872
1699002900000|2023-11-03 09:15:00|2127.36|2126.86|2128.86|2128.36|2129.11|2128.61|2127.36|2126.86|751
1699003200000|2023-11-03 09:20:00|2128.61|2128.11|2128.61|2128.11|2129.36|2128.86|2128.11|2127.61|727
1699003500000|2023-11-03 09:25:00|2128.48|2127.98|2130.11|2129.61|2130.36|2129.86|2128.36|2127.86|757
1699003800000|2023-11-03 09:30:00|2130.36|2129.86|2129.61|2129.11|2130.48|2129.98|2129.36|2128.86|720
1699004100000|2023-11-03 09:35:00|2129.48|2128.98|2128.61|2128.11|2130.11|2129.61|2128.11|2127.61|1030
1699004400000|2023-11-03 09:40:00|2128.48|2127.98|2130.11|2129.61|2130.61|2130.11|2128.48|2127.98|451
1699004700000|2023-11-03 09:45:00|2130.36|2129.86|2131.61|2131.11|2131.61|2131.11|2129.98|2129.48|702
1699005000000|2023-11-03 09:50:00|2131.11|2130.61|2132.86|2132.36|2132.86|2132.36|2130.86|2130.36|965
1699005300000|2023-11-03 09:55:00|2132.61|2132.11|2132.61|2132.11|2133.36|2132.86|2132.36|2131.86|897
1699005600000|2023-11-03 10:00:00|2133.11|2132.61|2131.86|2131.36|2133.86|2133.36|2131.86|2131.36|1313
1699005900000|2023-11-03 10:05:00|2131.98|2131.48|2132.11|2131.61|2133.61|2133.11|2131.61|2131.11|1459
1699006200000|2023-11-03 10:10:00|2131.86|2131.36|2132.36|2131.86|2132.86|2132.36|2131.86|2131.36|957
1699006500000|2023-11-03 10:15:00|2132.11|2131.61|2132.36|2131.86|2132.61|2132.11|2131.61|2131.11|555
1699006800000|2023-11-03 10:20:00|2132.61|2132.11|2133.36|2132.86|2133.36|2132.86|2132.36|2131.86|726
1699007100000|2023-11-03 10:25:00|2133.23|2132.73|2132.61|2132.11|2133.36|2132.86|2131.86|2131.36|517
1699007400000|2023-11-03 10:30:00|2132.36|2131.86|2132.61|2132.11|2132.86|2132.36|2131.61|2131.11|684
1699007700000|2023-11-03 10:35:00|2132.73|2132.23|2132.36|2131.86|2132.86|2132.36|2131.36|2130.86|587
1699008000000|2023-11-03 10:40:00|2132.61|2132.11|2133.86|2133.36|2133.98|2133.48|2132.61|2132.11|828
1699008300000|2023-11-03 10:45:00|2133.36|2132.86|2133.36|2132.86|2134.36|2133.86|2133.36|2132.86|871
1699008600000|2023-11-03 10:50:00|2133.48|2132.98|2134.11|2133.61|2134.48|2133.98|2132.86|2132.36|733
1699008900000|2023-11-03 10:55:00|2134.23|2133.73|2132.23|2131.73|2134.36|2133.86|2132.11|2131.61|791
1699009200000|2023-11-03 11:00:00|2132.11|2131.61|2132.11|2131.61|2132.61|2132.11|2131.36|2130.86|683
1699009500000|2023-11-03 11:05:00|2131.86|2131.36|2131.36|2130.86|2131.98|2131.48|2131.11|2130.61|533
1699009800000|2023-11-03 11:10:00|2131.61|2131.11|2130.86|2130.36|2131.86|2131.36|2130.61|2130.11|557
1699010100000|2023-11-03 11:15:00|2130.61|2130.11|2130.36|2129.86|2131.23|2130.73|2129.86|2129.36|853
1699010400000|2023-11-03 11:20:00|2130.61|2130.11|2129.61|2129.11|2130.61|2130.11|2129.11|2128.61|700
1699010700000|2023-11-03 11:25:00|2129.86|2129.36|2131.61|2131.11|2132.86|2132.36|2129.86|2129.36|1000
1699011000000|2023-11-03 11:30:00|2131.86|2131.36|2131.36|2130.86|2131.86|2131.36|2130.36|2129.86|669
1699011300000|2023-11-03 11:35:00|2131.11|2130.61|2131.61|2131.11|2132.11|2131.61|2130.86|2130.36|596
1699011600000|2023-11-03 11:40:00|2131.73|2131.23|2132.36|2131.86|2133.11|2132.61|2131.36|2130.86|603
1699011900000|2023-11-03 11:45:00|2132.23|2131.73|2132.61|2132.11|2133.36|2132.86|2132.11|2131.61|796
1699012200000|2023-11-03 11:50:00|2132.48|2131.98|2131.55|2130.05|2132.86|2132.36|2130.36|2129.61|1641
1699012500000|2023-11-03 11:55:00|2131.11|2129.61|2132|2130.5|2132|2130.5|2131.11|2129.61|719
1699012800000|2023-11-03 12:00:00|2131.67|2130.17|2130.14|2128.64|2131.67|2130.17|2130.14|2128.64|585
1699013100000|2023-11-03 12:05:00|2130.15|2128.65|2130.43|2128.93|2130.59|2129.09|2129.96|2128.46|215
1699013400000|2023-11-03 12:10:00|2129.99|2128.49|2131.29|2129.79|2131.74|2130.24|2129.98|2128.48|116
1699013700000|2023-11-03 12:15:00|2131.28|2129.78|2130.85|2129.35|2131.74|2130.24|2130.84|2129.34|154
1699014000000|2023-11-03 12:20:00|2130.86|2129.36|2131.69|2130.19|2131.71|2130.21|2130.39|2128.89|49
1699014300000|2023-11-03 12:25:00|2131.7|2130.2|2130.6|2129.1|2131.72|2130.22|2130.6|2129.1|216
1699014600000|2023-11-03 12:30:00|2130.82|2129.32|2137.61|2136.11|2137.64|2136.14|2130.6|2129.1|1
1699014900000|2023-11-03 12:35:00|2137.62|2136.12|2136.94|2135.44|2137.62|2136.12|2135.79|2134.29|0
1699015200000|2023-11-03 12:40:00|2136.95|2135.45|2137.7|2136.2|2137.87|2136.37|2135.17|2133.67|0
1699015500000|2023-11-03 12:45:00|2137.71|2136.21|2140.27|2138.77|2140.73|2139.23|2137.25|2135.75|0
1699015800000|2023-11-03 12:50:00|2139.82|2138.32|2140.06|2138.56|2141.87|2140.37|2139.21|2137.71|0
1699016100000|2023-11-03 12:55:00|2140.05|2138.55|2137.75|2136.25|2140.05|2138.55|2137.73|2136.23|0
1699016400000|2023-11-03 13:00:00|2137.74|2136.24|2137.17|2135.67|2138.17|2136.67|2136.38|2134.88|0
1699016700000|2023-11-03 13:05:00|2137.18|2135.68|2137.13|2135.63|2138.06|2136.56|2136.67|2135.17|0
1699017000000|2023-11-03 13:10:00|2137.14|2135.64|2137.15|2135.65|2137.58|2136.08|2136.22|2134.72|0
1699017300000|2023-11-03 13:15:00|2137.16|2135.66|2138.46|2136.96|2139.37|2137.87|2137.15|2135.65|0
1699017600000|2023-11-03 13:20:00|2138.47|2136.97|2140.71|2139.21|2140.72|2139.22|2138.46|2136.96|0
1699017900000|2023-11-03 13:25:00|2140.72|2139.22|2138.47|2136.97|2140.75|2139.25|2138.46|2136.96|0
1699018200000|2023-11-03 13:30:00|2138.48|2136.98|2137.16|2135.66|2139.87|2138.37|2137.16|2135.66|0
1699018500000|2023-11-03 13:35:00|2137.17|2135.67|2140.34|2138.84|2140.38|2138.88|2136.71|2135.21|0
1699018800000|2023-11-03 13:40:00|2140.35|2138.85|2140.41|2138.91|2141.3|2139.8|2139.89|2138.39|0
1699019100000|2023-11-03 13:45:00|2140.42|2138.92|2141.26|2139.76|2142.62|2141.12|2140.31|2138.81|0
1699019400000|2023-11-03 13:50:00|2141.27|2139.77|2140.38|2138.88|2141.71|2140.21|2140.32|2138.82|0
1699019700000|2023-11-03 13:55:00|2140.39|2138.89|2140.78|2139.28|2141.3|2139.8|2140.37|2138.87|0
1699020000000|2023-11-03 14:00:00|2141|2139.5|2139.38|2137.88|2142.22|2140.72|2139.38|2137.88|0
1699020300000|2023-11-03 14:05:00|2139.83|2138.33|2137.25|2135.75|2139.84|2138.34|2136.8|2135.3|0
1699020600000|2023-11-03 14:10:00|2137.26|2135.76|2135.89|2134.39|2137.74|2136.24|2135.86|2134.36|0
1699020900000|2023-11-03 14:15:00|2135.88|2134.38|2138.14|2136.64|2138.65|2137.15|2135.4|2133.9|0
1699021200000|2023-11-03 14:20:00|2137.92|2136.42|2137.16|2135.66|2138.14|2136.64|2136.26|2134.76|0
1699021500000|2023-11-03 14:25:00|2137.17|2135.67|2135.81|2134.31|2137.18|2135.68|2134|2132.5|0
1699021800000|2023-11-03 14:30:00|2135.8|2134.3|2135.79|2134.29|2136.75|2135.25|2134.88|2133.38|0
1699022100000|2023-11-03 14:35:00|2135.34|2133.84|2136.33|2134.83|2137.24|2135.74|2134.44|2132.94|0
1699022400000|2023-11-03 14:40:00|2136.34|2134.84|2133.55|2132.05|2136.79|2135.29|2133.54|2132.04|0
1699022700000|2023-11-03 14:45:00|2133.56|2132.06|2135.4|2133.9|2135.4|2133.9|2133.56|2132.06|0
1699023000000|2023-11-03 14:50:00|2135.39|2133.89|2133.95|2132.45|2135.39|2133.89|2133.03|2131.53|0
1699023300000|2023-11-03 14:55:00|2133.96|2132.46|2136.8|2135.3|2136.8|2135.3|2133.95|2132.45|0
1699023600000|2023-11-03 15:00:00|2136.81|2135.31|2135.25|2133.75|2137.27|2135.77|2135|2133.5|0
1699023900000|2023-11-03 15:05:00|2135.02|2133.52|2134.55|2133.05|2136.38|2134.88|2134.08|2132.58|0
1699024200000|2023-11-03 15:10:00|2134.1|2132.6|2134.56|2133.06|2135.03|2133.53|2133.17|2131.67|0
1699024500000|2023-11-03 15:15:00|2135.01|2133.51|2135.45|2133.95|2135.46|2133.96|2134.09|2132.59|0
1699024800000|2023-11-03 15:20:00|2135.46|2133.96|2134.59|2133.09|2135.91|2134.41|2134.13|2132.63|0
1699025100000|2023-11-03 15:25:00|2134.6|2133.1|2132.79|2131.29|2135.05|2133.55|2132.78|2131.28|0
1699025400000|2023-11-03 15:30:00|2133.23|2131.73|2134.2|2132.7|2135.09|2133.59|2133.23|2131.73|0
1699025700000|2023-11-03 15:35:00|2134.19|2132.69|2134.22|2132.72|2134.23|2132.73|2133.3|2131.8|0
1699026000000|2023-11-03 15:40:00|2134.23|2132.73|2133.35|2131.85|2134.23|2132.73|2132.87|2131.37|0
1699026300000|2023-11-03 15:45:00|2133.36|2131.86|2133.31|2131.81|2133.82|2132.32|2132.4|2130.9|0
1699026600000|2023-11-03 15:50:00|2133.32|2131.82|2133.17|2131.67|2134.56|2133.06|2133.17|2131.67|0
1699026900000|2023-11-03 15:55:00|2133.18|2131.68|2133.06|2131.56|2134.47|2132.97|2132.28|2130.78|0
1699027200000|2023-11-03 16:00:00|2133.28|2131.78|2132.59|2131.09|2133.96|2132.46|2132.58|2131.08|0
1699027500000|2023-11-03 16:05:00|2132.6|2131.1|2132.61|2131.11|2133.5|2132|2132.13|2130.63|0
1699027800000|2023-11-03 16:10:00|2133.05|2131.55|2133.97|2132.47|2134.42|2132.92|2132.62|2131.12|0
1699028100000|2023-11-03 16:15:00|2133.98|2132.48|2133.55|2132.05|2134|2132.5|2133.08|2131.58|0
1699028400000|2023-11-03 16:20:00|2133.54|2132.04|2134.03|2132.53|2134.04|2132.54|2133.54|2132.04|0
1699028700000|2023-11-03 16:25:00|2134.02|2132.52|2134.14|2132.64|2135.05|2133.55|2134.02|2132.52|0
1699029000000|2023-11-03 16:30:00|2134.15|2132.65|2133.27|2131.77|2134.59|2133.09|2133.24|2131.74|0
1699029300000|2023-11-03 16:35:00|2133.71|2132.21|2134.14|2132.64|2134.16|2132.66|2133.24|2131.74|0
1699029600000|2023-11-03 16:40:00|2134.15|2132.65|2133.67|2132.17|2134.15|2132.65|2133.66|2132.16|0
1699029900000|2023-11-03 16:45:00|2133.22|2131.72|2133.64|2132.14|2134.12|2132.62|2132.77|2131.27|0
1699030200000|2023-11-03 16:50:00|2133.65|2132.15|2133.62|2132.12|2134.54|2133.04|2133.62|2132.12|0
1699030500000|2023-11-03 16:55:00|2133.61|2132.11|2133.64|2132.14|2133.65|2132.15|2133.19|2131.69|0
1699030800000|2023-11-03 17:00:00|2133.19|2131.69|2133.66|2132.16|2133.66|2132.16|2133.18|2131.68|0
1699031100000|2023-11-03 17:05:00|2133.67|2132.17|2132.74|2131.24|2133.67|2132.17|2132.74|2131.24|0
1699031400000|2023-11-03 17:10:00|2132.73|2131.23|2130.94|2129.44|2132.73|2131.23|2130.9|2129.4|0
1699031700000|2023-11-03 17:15:00|2131.39|2129.89|2131.38|2129.88|2131.86|2130.36|2130.93|2129.43|0
1699032000000|2023-11-03 17:20:00|2131.39|2129.89|2130.45|2128.95|2131.39|2129.89|2130.44|2128.94|0
1699032300000|2023-11-03 17:25:00|2130.46|2128.96|2130.9|2129.4|2130.9|2129.4|2130.42|2128.92|0
1699032600000|2023-11-03 17:30:00|2130.91|2129.41|2132.4|2130.9|2132.4|2130.9|2130.91|2129.41|0
1699032900000|2023-11-03 17:35:00|2132.39|2130.89|2131.97|2130.47|2132.39|2130.89|2131.48|2129.98|0
1699033200000|2023-11-03 17:40:00|2131.98|2130.48|2131.04|2129.54|2131.98|2130.48|2131.03|2129.53|0
1699033500000|2023-11-03 17:45:00|2131.03|2129.53|2131.39|2129.89|2131.84|2130.34|2131.03|2129.53|0
1699033800000|2023-11-03 17:50:00|2131.61|2130.11|2131.86|2130.36|2132.31|2130.81|2131.38|2129.88|0
1699034100000|2023-11-03 17:55:00|2132.31|2130.81|2133.25|2131.75|2133.72|2132.22|2132.31|2130.81|0
1699034400000|2023-11-03 18:00:00|2133.24|2131.74|2133.23|2131.73|2133.25|2131.75|2132.77|2131.27|0
1699034700000|2023-11-03 18:05:00|2133.24|2131.74|2133.23|2131.73|2133.24|2131.74|2132.28|2130.78|0
1699035000000|2023-11-03 18:10:00|2133.22|2131.72|2134.13|2132.63|2134.14|2132.64|2132.76|2131.26|0
1699035300000|2023-11-03 18:15:00|2134.14|2132.64|2134.12|2132.62|2134.15|2132.65|2133.67|2132.17|0
1699035600000|2023-11-03 18:20:00|2134.13|2132.63|2133.66|2132.16|2134.59|2133.09|2133.65|2132.15|0
1699035900000|2023-11-03 18:25:00|2134.11|2132.61|2135.05|2133.55|2135.05|2133.55|2133.65|2132.15|0
1699036200000|2023-11-03 18:30:00|2135.04|2133.54|2135.04|2133.54|2135.05|2133.55|2134.57|2133.07|0
1699036500000|2023-11-03 18:35:00|2135.03|2133.53|2135.5|2134|2135.51|2134.01|2134.59|2133.09|0
1699036800000|2023-11-03 18:40:00|2135.51|2134.01|2135.96|2134.46|2136.42|2134.92|2135.49|2133.99|0
1699037100000|2023-11-03 18:45:00|2135.97|2134.47|2136.41|2134.91|2136.88|2135.38|2135.94|2134.44|0
1699037400000|2023-11-03 18:50:00|2136.42|2134.92|2136.85|2135.35|2136.87|2135.37|2136.4|2134.9|0
1699037700000|2023-11-03 18:55:00|2136.86|2135.36|2136.85|2135.35|2136.87|2135.37|2136.39|2134.89|0
1699038000000|2023-11-03 19:00:00|2136.86|2135.36|2136.87|2135.37|2136.87|2135.37|2136.39|2134.89|0
1699038300000|2023-11-03 19:05:00|2136.88|2135.38|2136.4|2134.9|2137.34|2135.84|2136.4|2134.9|0
1699038600000|2023-11-03 19:10:00|2136.41|2134.91|2136.85|2135.35|2136.86|2135.36|2135.92|2134.42|0
1699038900000|2023-11-03 19:15:00|2136.86|2135.36|2135.93|2134.43|2136.86|2135.36|2135.93|2134.43|0
1699039200000|2023-11-03 19:20:00|2136.37|2134.87|2135.92|2134.42|2136.39|2134.89|2135.91|2134.41|0
1699039500000|2023-11-03 19:25:00|2135.93|2134.43|2135.45|2133.95|2135.93|2134.43|2134.99|2133.49|0
1699039800000|2023-11-03 19:30:00|2135.44|2133.94|2134.53|2133.03|2135.44|2133.94|2134.51|2133.01|0
1699040100000|2023-11-03 19:35:00|2134.52|2133.02|2134.08|2132.58|2134.57|2133.07|2133.61|2132.11|0
1699040400000|2023-11-03 19:40:00|2134.09|2132.59|2134.04|2132.54|2134.09|2132.59|2133.58|2132.08|0
1699040700000|2023-11-03 19:45:00|2134.03|2132.53|2134|2132.5|2134.04|2132.54|2133.54|2132.04|0
1699041000000|2023-11-03 19:50:00|2133.99|2132.49|2133.54|2132.04|2134.01|2132.51|2133.09|2131.59|0
1699041300000|2023-11-03 19:55:00|2133.53|2132.03|2133.96|2132.46|2133.99|2132.49|2133.06|2131.56|0
1699041600000|2023-11-03 20:00:00|2133.95|2132.45|2134.45|2132.95|2134.46|2132.96|2133.95|2132.45|0
1699041900000|2023-11-03 20:05:00|2134.44|2132.94|2133.56|2132.06|2134.45|2132.95|2133.35|2131.85|0
1699042200000|2023-11-03 20:10:00|2133.57|2132.07|2134.02|2132.52|2134.02|2132.52|2133.56|2132.06|0
1699042500000|2023-11-03 20:15:00|2134.01|2132.51|2133.57|2132.07|2134.02|2132.52|2133.56|2132.06|0
1699042800000|2023-11-03 20:20:00|2133.56|2132.06|2133.57|2132.07|2133.57|2132.07|2133.56|2132.06|0
1699043100000|2023-11-03 20:25:00|2133.58|2132.08|2134.02|2132.52|2134.02|2132.52|2133.57|2132.07|0
1699043400000|2023-11-03 20:30:00|2134.01|2132.51|2134.01|2132.51|2134.01|2132.51|2134.01|2132.51|0
1699043700000|2023-11-03 20:35:00|2134.02|2132.52|2134.01|2132.51|2134.02|2132.52|2134.01|2132.51|0
1699044300000|2023-11-03 20:45:00|2133.57|2132.07|2134.01|2132.51|2134.01|2132.51|2133.57|2132.07|0
1699044600000|2023-11-03 20:50:00|2134.02|2132.52|2134.46|2132.96|2134.46|2132.96|2134.02|2132.52|0
1699044900000|2023-11-03 20:55:00|2134.45|2132.95|2135.34|2133.84|2135.34|2133.84|2134.45|2132.95|0
1699045200000|2023-11-03 21:00:00|2135.37|2133.87|2135.37|2133.87|2135.37|2133.87|2135.37|2133.87|0
1699225200000|2023-11-05 23:00:00|2136.33|2134.83|2135.78|2134.28|2136.33|2134.83|2135.05|2133.55|0
1699225500000|2023-11-05 23:05:00|2135.69|2134.19|2136.24|2134.74|2136.47|2134.97|2135.56|2134.06|0
1699225800000|2023-11-05 23:10:00|2136.11|2134.61|2135.69|2134.19|2136.47|2134.97|2135.69|2134.19|0
1699226100000|2023-11-05 23:15:00|2135.74|2134.24|2135.56|2134.06|2135.92|2134.42|2135.37|2133.87|0
1699226400000|2023-11-05 23:20:00|2135.69|2134.19|2135.14|2133.64|2135.78|2134.28|2135.05|2133.55|0
1699226700000|2023-11-05 23:25:00|2135.05|2133.55|2134.82|2133.32|2135.23|2133.73|2134.68|2133.18|0
1699227000000|2023-11-05 23:30:00|2134.91|2133.41|2134.68|2133.18|2135.05|2133.55|2134.64|2133.14|0
1699227300000|2023-11-05 23:35:00|2134.69|2133.19|2134.4|2132.9|2134.91|2133.41|2134.26|2132.76|0
1699227600000|2023-11-05 23:40:00|2134.49|2132.99|2134.03|2132.53|2134.49|2132.99|2133.94|2132.44|0
1699227900000|2023-11-05 23:45:00|2133.94|2132.44|2134.35|2132.85|2134.67|2133.17|2133.71|2132.21|0
1699228200000|2023-11-05 23:50:00|2134.36|2132.86|2134.49|2132.99|2134.81|2133.31|2134.35|2132.85|0
1699228500000|2023-11-05 23:55:00|2134.58|2133.08|2134.49|2132.99|2134.58|2133.08|2134.26|2132.76|0
1699228800000|2023-11-06 00:00:00|2134.35|2132.85|2133.71|2132.21|2134.58|2133.08|2133.57|2132.07|0
1699229100000|2023-11-06 00:05:00|2133.76|2132.26|2133.71|2132.21|2134.03|2132.53|2133.48|2131.98|0
1699229400000|2023-11-06 00:10:00|2133.8|2132.3|2135.35|2133.85|2135.35|2133.85|2133.71|2132.21|0
1699229700000|2023-11-06 00:15:00|2135.26|2133.76|2132.64|2131.14|2135.26|2133.76|2132.63|2131.13|0
1699230000000|2023-11-06 00:20:00|2132.65|2131.15|2132.64|2131.14|2133.1|2131.6|2132.63|2131.13|0
1699230300000|2023-11-06 00:25:00|2132.63|2131.13|2132.2|2130.7|2133.09|2131.59|2132.18|2130.68|0
1699230600000|2023-11-06 00:30:00|2132.64|2131.14|2132.41|2130.91|2133.53|2132.03|2132.18|2130.68|0
1699230900000|2023-11-06 00:35:00|2132.19|2130.69|2132.64|2131.14|2132.64|2131.14|2132.18|2130.68|0
1699231200000|2023-11-06 00:40:00|2132.2|2130.7|2132.64|2131.14|2132.64|2131.14|2132.19|2130.69|0
1699231500000|2023-11-06 00:45:00|2132.2|2130.7|2132.64|2131.14|2132.64|2131.14|2132.18|2130.68|0
1699232100000|2023-11-06 00:55:00|2133.09|2131.59|2132.64|2131.14|2133.1|2131.6|2132.64|2131.14|0
1699232400000|2023-11-06 01:00:00|2132.65|2131.15|2132.21|2130.71|2132.65|2131.15|2132.2|2130.7|0
1699232700000|2023-11-06 01:05:00|2132.2|2130.7|2132.65|2131.15|2133.11|2131.61|2132.2|2130.7|0
1699233000000|2023-11-06 01:10:00|2132.66|2131.16|2133.1|2131.6|2133.1|2131.6|2131.75|2130.25|0
1699233300000|2023-11-06 01:15:00|2133.11|2131.61|2134|2132.5|2134|2132.5|2132.65|2131.15|0
1699233600000|2023-11-06 01:20:00|2133.78|2132.28|2133.08|2131.58|2133.78|2132.28|2132.19|2130.69|0
1699233900000|2023-11-06 01:25:00|2133.09|2131.59|2133.09|2131.59|2133.54|2132.04|2132.65|2131.15|0
1699234200000|2023-11-06 01:30:00|2133.1|2131.6|2133.55|2132.05|2133.99|2132.49|2133.09|2131.59|0
1699234500000|2023-11-06 01:35:00|2133.99|2132.49|2133.98|2132.48|2133.99|2132.49|2132.19|2130.69|0
1699234800000|2023-11-06 01:40:00|2133.99|2132.49|2133.54|2132.04|2133.99|2132.49|2133.53|2132.03|0
1699235100000|2023-11-06 01:45:00|2133.98|2132.48|2134|2132.5|2134.44|2132.94|2133.98|2132.48|0
1699235400000|2023-11-06 01:50:00|2133.99|2132.49|2133.55|2132.05|2133.99|2132.49|2133.55|2132.05|0
1699235700000|2023-11-06 01:55:00|2133.54|2132.04|2133.1|2131.6|2133.54|2132.04|2133.09|2131.59|0
1699236000000|2023-11-06 02:00:00|2133.11|2131.61|2134.45|2132.95|2134.45|2132.95|2133.11|2131.61|0
1699236300000|2023-11-06 02:05:00|2134.01|2132.51|2133.56|2132.06|2134.01|2132.51|2133.1|2131.6|0
1699236900000|2023-11-06 02:15:00|2133.57|2132.07|2133.57|2132.07|2134.01|2132.51|2133.12|2131.62|0
1699237200000|2023-11-06 02:20:00|2133.56|2132.06|2133.12|2131.62|2133.57|2132.07|2133.12|2131.62|0
1699237500000|2023-11-06 02:25:00|2133.11|2131.61|2132.67|2131.17|2133.12|2131.62|2132.66|2131.16|0
1699237800000|2023-11-06 02:30:00|2132.66|2131.16|2132.66|2131.16|2133.12|2131.62|2132.66|2131.16|0
1699238100000|2023-11-06 02:35:00|2132.67|2131.17|2132.94|2131.44|2133.11|2131.61|2132.67|2131.17|0
1699238400000|2023-11-06 02:40:00|2132.95|2131.45|2133.4|2131.9|2133.4|2131.9|2132.94|2131.44|0
1699238700000|2023-11-06 02:45:00|2133.39|2131.89|2133.4|2131.9|2133.4|2131.9|2133.39|2131.89|0
1699239000000|2023-11-06 02:50:00|2133.39|2131.89|2133.85|2132.35|2133.85|2132.35|2132.94|2131.44|0
1699239300000|2023-11-06 02:55:00|2133.84|2132.34|2132.95|2131.45|2133.84|2132.34|2132.95|2131.45|0
1699239600000|2023-11-06 03:00:00|2133.4|2131.9|2134.3|2132.8|2134.3|2132.8|2132.95|2131.45|0
1699239900000|2023-11-06 03:05:00|2133.86|2132.36|2133.4|2131.9|2133.86|2132.36|2132.95|2131.45|0
1699240200000|2023-11-06 03:10:00|2133.41|2131.91|2132.95|2131.45|2133.41|2131.91|2132.94|2131.44|0
1699240500000|2023-11-06 03:15:00|2132.5|2131|2132.5|2131|2132.95|2131.45|2132.5|2131|0
1699240800000|2023-11-06 03:20:00|2132.49|2130.99|2133.39|2131.89|2133.4|2131.9|2132.49|2130.99|0
1699241100000|2023-11-06 03:25:00|2132.94|2131.44|2133.39|2131.89|2133.4|2131.9|2132.94|2131.44|0
1699241400000|2023-11-06 03:30:00|2133.17|2131.67|2133.39|2131.89|2133.84|2132.34|2132.94|2131.44|0
1699241700000|2023-11-06 03:35:00|2133.4|2131.9|2133.4|2131.9|2133.4|2131.9|2133.39|2131.89|0
1699242300000|2023-11-06 03:45:00|2132.95|2131.45|2133.4|2131.9|2133.4|2131.9|2132.94|2131.44|0
1699242600000|2023-11-06 03:50:00|2133.39|2131.89|2133.86|2132.36|2134.3|2132.8|2132.95|2131.45|0
1699242900000|2023-11-06 03:55:00|2133.63|2132.13|2133.41|2131.91|2133.86|2132.36|2133.41|2131.91|0
1699243200000|2023-11-06 04:00:00|2133.4|2131.9|2133.4|2131.9|2133.4|2131.9|2132.94|2131.44|0
1699243500000|2023-11-06 04:05:00|2132.95|2131.45|2134.52|2133.02|2134.74|2133.24|2132.95|2131.45|0
1699243800000|2023-11-06 04:10:00|2134.3|2132.8|2134.31|2132.81|2134.31|2132.81|2134.3|2132.8|0
1699244100000|2023-11-06 04:15:00|2134.3|2132.8|2134.31|2132.81|2134.31|2132.81|2134.3|2132.8|0
1699244400000|2023-11-06 04:20:00|2134.3|2132.8|2134.3|2132.8|2134.31|2132.81|2134.3|2132.8|0
1699244700000|2023-11-06 04:25:00|2134.31|2132.81|2133.86|2132.36|2134.31|2132.81|2133.85|2132.35|0
1699245000000|2023-11-06 04:30:00|2134.08|2132.58|2133.85|2132.35|2134.3|2132.8|2133.85|2132.35|0
1699245300000|2023-11-06 04:35:00|2134.29|2132.79|2134.29|2132.79|2134.29|2132.79|2133.84|2132.34|0
1699245600000|2023-11-06 04:40:00|2134.3|2132.8|2133.85|2132.35|2134.3|2132.8|2133.85|2132.35|0
1699245900000|2023-11-06 04:45:00|2134.29|2132.79|2133.84|2132.34|2134.29|2132.79|2133.84|2132.34|0
1699246200000|2023-11-06 04:50:00|2133.85|2132.35|2133.84|2132.34|2133.85|2132.35|2133.84|2132.34|0
1699246500000|2023-11-06 04:55:00|2133.83|2132.33|2133.84|2132.34|2133.85|2132.35|2133.83|2132.33|0
1699246800000|2023-11-06 05:00:00|2133.85|2132.35|2133.85|2132.35|2133.85|2132.35|2133.84|2132.34|0
1699247100000|2023-11-06 05:05:00|2133.86|2132.36|2133.85|2132.35|2134.3|2132.8|2133.85|2132.35|0
1699247400000|2023-11-06 05:10:00|2133.86|2132.36|2133.86|2132.36|2133.86|2132.36|2133.85|2132.35|0
1699247700000|2023-11-06 05:15:00|2133.85|2132.35|2133.85|2132.35|2134.31|2132.81|2133.85|2132.35|0
1699248000000|2023-11-06 05:20:00|2133.86|2132.36|2133.86|2132.36|2134.31|2132.81|2133.86|2132.36|0
1699248300000|2023-11-06 05:25:00|2133.85|2132.35|2133.84|2132.34|2133.86|2132.36|2133.83|2132.33|0
1699248600000|2023-11-06 05:30:00|2133.83|2132.33|2133.84|2132.34|2134.29|2132.79|2133.83|2132.33|0
1699248900000|2023-11-06 05:35:00|2133.85|2132.35|2133.4|2131.9|2133.85|2132.35|2133.39|2131.89|0
1699249200000|2023-11-06 05:40:00|2133.41|2131.91|2133.4|2131.9|2133.86|2132.36|2133.4|2131.9|0
1699249500000|2023-11-06 05:45:00|2132.95|2131.45|2133.86|2132.36|2133.86|2132.36|2132.95|2131.45|0
1699249800000|2023-11-06 05:50:00|2133.41|2131.91|2133.41|2131.91|2133.42|2131.92|2133.41|2131.91|0
1699250100000|2023-11-06 05:55:00|2133.42|2131.92|2133.41|2131.91|2133.42|2131.92|2133.41|2131.91|0
1699250400000|2023-11-06 06:00:00|2133.42|2131.92|2133.48|2131.98|2133.93|2132.43|2133.41|2131.91|0
1699250700000|2023-11-06 06:05:00|2133.49|2131.99|2133.48|2131.98|2133.93|2132.43|2133.48|2131.98|0
1699251000000|2023-11-06 06:10:00|2133.47|2131.97|2132.46|2130.96|2133.76|2132.26|2132.46|2130.96|0
1699251300000|2023-11-06 06:15:00|2132.9|2131.4|2132.91|2131.41|2132.91|2131.41|2132.46|2130.96|0
1699251600000|2023-11-06 06:20:00|2132.92|2131.42|2133.35|2131.85|2133.37|2131.87|2132.91|2131.41|0
1699251900000|2023-11-06 06:25:00|2133.13|2131.63|2133.41|2131.91|2133.86|2132.36|2132.52|2131.02|0
1699252200000|2023-11-06 06:30:00|2133.86|2132.36|2133.92|2132.42|2133.92|2132.42|2133.41|2131.91|0
1699252500000|2023-11-06 06:35:00|2133.93|2132.43|2133.48|2131.98|2133.94|2132.44|2133.48|2131.98|0
1699252800000|2023-11-06 06:40:00|2133.93|2132.43|2134|2132.5|2134|2132.5|2133.91|2132.41|0
1699253100000|2023-11-06 06:45:00|2134.01|2132.51|2134.47|2132.97|2134.47|2132.97|2134|2132.5|0
1699253400000|2023-11-06 06:50:00|2134.46|2132.96|2134.01|2132.51|2134.47|2132.97|2134.01|2132.51|0
1699253700000|2023-11-06 06:55:00|2134.46|2132.96|2134.91|2133.41|2134.91|2133.41|2134.01|2132.51|0
1699254000000|2023-11-06 07:00:00|2135.35|2133.85|2136.26|2134.76|2137.16|2135.66|2134.45|2132.95|0
1699254300000|2023-11-06 07:05:00|2136.27|2134.77|2134.02|2132.52|2136.27|2134.77|2134.02|2132.52|0
1699254600000|2023-11-06 07:10:00|2134.24|2132.74|2134.58|2133.08|2134.59|2133.09|2134.02|2132.52|0
1699254900000|2023-11-06 07:15:00|2134.59|2133.09|2135.48|2133.98|2135.48|2133.98|2134.59|2133.09|0
1699255200000|2023-11-06 07:20:00|2135.93|2134.43|2135.94|2134.44|2136.83|2135.33|2135.93|2134.43|0
1699255500000|2023-11-06 07:25:00|2135.5|2134|2135.77|2134.27|2136|2134.5|2135.49|2133.99|0
1699255800000|2023-11-06 07:30:00|2135.99|2134.49|2135.18|2133.78|2135.99|2134.49|2132.68|2131.28|33
1699256100000|2023-11-06 07:35:00|2135.06|2133.66|2134.68|2133.28|2135.06|2133.66|2134.43|2133.03|14
1699256400000|2023-11-06 07:40:00|2136.18|2134.78|2135.18|2133.78|2136.18|2134.78|2134.93|2133.53|27
1699256700000|2023-11-06 07:45:00|2135.68|2134.28|2135.68|2134.28|2135.68|2134.28|2135.43|2134.03|32
1699257000000|2023-11-06 07:50:00|2136.43|2135.03|2136.06|2134.66|2136.93|2135.53|2135.81|2134.41|26
1699257300000|2023-11-06 07:55:00|2136.11|2134.61|2135.23|2133.73|2136.11|2134.61|2135.22|2133.72|0
1699257600000|2023-11-06 08:00:00|2135.67|2134.17|2129.23|2128.73|2140.86|2140.36|2128.61|2128.11|5446
1699257900000|2023-11-06 08:05:00|2128.98|2128.48|2129.61|2129.11|2129.86|2129.36|2126.61|2126.11|3104
1699258200000|2023-11-06 08:10:00|2129.48|2128.98|2130.86|2130.36|2131.86|2131.36|2128.61|2128.11|2211
1699258500000|2023-11-06 08:15:00|2130.73|2130.23|2126.86|2126.36|2130.98|2130.48|2126.61|2126.11|1453
1699258800000|2023-11-06 08:20:00|2126.73|2126.23|2127.36|2126.86|2128.61|2128.11|2126.36|2125.86|1092
1699259100000|2023-11-06 08:25:00|2127.23|2126.73|2125.36|2124.86|2127.36|2126.86|2124.36|2123.86|1054
1699259400000|2023-11-06 08:30:00|2125.48|2124.98|2124.36|2123.86|2125.73|2125.23|2123.61|2123.11|1213
1699259700000|2023-11-06 08:35:00|2124.11|2123.61|2123.11|2122.61|2124.61|2124.11|2122.11|2121.61|1584
1699260000000|2023-11-06 08:40:00|2123.36|2122.86|2124.86|2124.36|2125.36|2124.86|2123.11|2122.61|1150
1699260300000|2023-11-06 08:45:00|2124.61|2124.11|2124.61|2124.11|2124.86|2124.36|2123.11|2122.61|695
1699260600000|2023-11-06 08:50:00|2124.48|2123.98|2124.36|2123.86|2125.11|2124.61|2123.11|2122.61|851
1699260900000|2023-11-06 08:55:00|2124.61|2124.11|2125.73|2125.23|2127.11|2126.61|2124.36|2123.86|580
1699261200000|2023-11-06 09:00:00|2125.61|2125.11|2122.36|2121.86|2125.86|2125.36|2122.11|2121.61|1147
1699261500000|2023-11-06 09:05:00|2122.11|2121.61|2120.11|2119.61|2122.73|2122.23|2119.61|2119.11|1028
1699261800000|2023-11-06 09:10:00|2119.86|2119.36|2121.86|2121.36|2122.61|2122.11|2119.86|2119.36|929
1699262100000|2023-11-06 09:15:00|2122.11|2121.61|2120.86|2120.36|2122.36|2121.86|2120.61|2120.11|529
1699262400000|2023-11-06 09:20:00|2120.61|2120.11|2122.73|2122.23|2122.86|2122.36|2120.36|2119.86|617
1699262700000|2023-11-06 09:25:00|2122.61|2122.11|2123.61|2123.11|2123.61|2123.11|2122.23|2121.73|354
1699263000000|2023-11-06 09:30:00|2123.48|2122.98|2119.86|2119.36|2123.61|2123.11|2119.61|2119.11|586
1699263300000|2023-11-06 09:35:00|2119.61|2119.11|2118.36|2117.86|2119.86|2119.36|2118.36|2117.86|759
1699263600000|2023-11-06 09:40:00|2118.61|2118.11|2120.11|2119.61|2120.61|2120.11|2118.36|2117.86|638
1699263900000|2023-11-06 09:45:00|2120.23|2119.73|2120.1|2119.6|2121.65|2121.15|2119.86|2119.36|475
1699264200000|2023-11-06 09:50:00|2120.14|2119.64|2119.49|2118.99|2120.49|2119.99|2118.99|2118.49|616
1699264500000|2023-11-06 09:55:00|2119.74|2119.24|2120.24|2119.74|2120.74|2120.24|2119.49|2118.99|359
1699264800000|2023-11-06 10:00:00|2120.49|2119.99|2120.99|2120.49|2121.24|2120.74|2119.86|2119.36|481
1699265100000|2023-11-06 10:05:00|2120.74|2120.24|2120.74|2120.24|2121.24|2120.74|2119.74|2119.24|416
1699265400000|2023-11-06 10:10:00|2120.49|2119.99|2120.99|2120.49|2121.49|2120.99|2119.99|2119.49|598
1699265700000|2023-11-06 10:15:00|2120.86|2120.36|2121.74|2121.24|2122.61|2122.11|2120.74|2120.24|520
1699266000000|2023-11-06 10:20:00|2121.99|2121.49|2121.49|2120.99|2122.24|2121.74|2120.49|2119.99|483
1699266300000|2023-11-06 10:25:00|2121.24|2120.74|2120.24|2119.74|2121.24|2120.74|2119.99|2119.49|355
1699266600000|2023-11-06 10:30:00|2119.99|2119.49|2117.99|2117.49|2120.36|2119.86|2117.49|2116.99|665
1699266900000|2023-11-06 10:35:00|2118.24|2117.74|2118.24|2117.74|2118.74|2118.24|2117.49|2116.99|677
1699267200000|2023-11-06 10:40:00|2118.49|2117.99|2116.99|2116.49|2118.74|2118.24|2116.99|2116.49|571
1699267500000|2023-11-06 10:45:00|2116.86|2116.36|2115.99|2115.49|2117.24|2116.74|2115.74|2115.24|850
1699267800000|2023-11-06 10:50:00|2116.24|2115.74|2115.24|2114.74|2116.24|2115.74|2114.74|2114.24|739
1699268100000|2023-11-06 10:55:00|2115.36|2114.86|2115.49|2114.99|2115.74|2115.24|2114.11|2113.61|531
1699268400000|2023-11-06 11:00:00|2115.74|2115.24|2115.24|2114.74|2115.99|2115.49|2114.99|2114.49|650
1699268700000|2023-11-06 11:05:00|2114.99|2114.49|2114.99|2114.49|2115.49|2114.99|2114.49|2113.99|675
1699269000000|2023-11-06 11:10:00|2115.24|2114.74|2114.99|2114.49|2115.24|2114.74|2114.49|2113.99|523
1699269300000|2023-11-06 11:15:00|2114.74|2114.24|2114.99|2114.49|2115.49|2114.99|2114.49|2113.99|613
1699269600000|2023-11-06 11:20:00|2114.74|2114.24|2113.49|2112.99|2114.99|2114.49|2113.49|2112.99|760
1699269900000|2023-11-06 11:25:00|2113.74|2113.24|2113.99|2113.49|2114.24|2113.74|2112.99|2112.49|486
1699270200000|2023-11-06 11:30:00|2114.24|2113.74|2115.24|2114.74|2115.49|2114.99|2113.99|2113.49|537
1699270500000|2023-11-06 11:35:00|2114.99|2114.49|2114.24|2113.74|2115.24|2114.74|2113.99|2113.49|419
1699270800000|2023-11-06 11:40:00|2113.99|2113.49|2114.86|2114.36|2114.99|2114.49|2113.74|2113.24|326
1699271100000|2023-11-06 11:45:00|2114.99|2114.49|2114.49|2113.99|2115.74|2115.24|2114.24|2113.74|555
1699271400000|2023-11-06 11:50:00|2114.24|2113.74|2113.49|2112.99|2114.49|2113.99|2113.49|2112.99|373
1699271700000|2023-11-06 11:55:00|2113.74|2113.24|2113.99|2113.49|2114.49|2113.99|2113.49|2112.99|502
1699272000000|2023-11-06 12:00:00|2113.74|2113.24|2112.99|2112.49|2113.74|2113.24|2112.74|2112.24|567
1699272300000|2023-11-06 12:05:00|2113.24|2112.74|2112.74|2112.24|2113.99|2113.49|2112.49|2111.99|469
1699272600000|2023-11-06 12:10:00|2112.86|2112.36|2112.24|2111.74|2113.49|2112.99|2111.99|2111.49|400
1699272900000|2023-11-06 12:15:00|2111.99|2111.49|2113.74|2113.24|2113.99|2113.49|2111.99|2111.49|364
1699273200000|2023-11-06 12:20:00|2113.86|2113.36|2114.11|2113.61|2114.24|2113.74|2113.49|2112.99|360
1699273500000|2023-11-06 12:25:00|2114.24|2113.74|2114.99|2114.49|2115.24|2114.74|2114.24|2113.74|348
1699273800000|2023-11-06 12:30:00|2114.86|2114.36|2115.99|2115.49|2116.24|2115.74|2114.24|2113.74|387
1699274100000|2023-11-06 12:35:00|2116.24|2115.74|2116.74|2116.24|2116.74|2116.24|2116.11|2115.61|309
1699274400000|2023-11-06 12:40:00|2117|2116.5|2117.25|2116.75|2117.5|2117|2116.75|2116.25|344
1699274700000|2023-11-06 12:45:00|2117.5|2117|2118.25|2117.75|2118.37|2117.87|2117.25|2116.75|391
1699275000000|2023-11-06 12:50:00|2118.37|2117.87|2117.5|2117|2119.25|2118.75|2117.5|2117|505
1699275300000|2023-11-06 12:55:00|2117.25|2116.75|2117.75|2117.25|2117.75|2117.25|2116.75|2116.25|411
1699275600000|2023-11-06 13:00:00|2118|2117.5|2117.25|2116.75|2118|2117.5|2117.25|2116.75|548
1699275900000|2023-11-06 13:05:00|2117|2116.5|2117.75|2117.25|2117.75|2117.25|2116.5|2116|492
1699276200000|2023-11-06 13:10:00|2117.5|2117|2116.25|2115.75|2118|2117.5|2116.25|2115.75|403
1699276500000|2023-11-06 13:15:00|2116.5|2116|2116.75|2116.25|2117.25|2116.75|2116|2115.5|350
1699276800000|2023-11-06 13:20:00|2117|2116.5|2116|2115.5|2117.12|2116.62|2115.75|2115.25|318
1699277100000|2023-11-06 13:25:00|2115.75|2115.25|2116.5|2116|2116.5|2116|2115.5|2115|255
1699277400000|2023-11-06 13:30:00|2116.25|2115.75|2116|2115.5|2116.87|2116.37|2116|2115.5|439
1699277700000|2023-11-06 13:35:00|2116.25|2115.75|2117|2116.5|2117.5|2117|2116|2115.5|349
1699278000000|2023-11-06 13:40:00|2117.25|2116.75|2116.75|2116.25|2117.5|2117|2116.5|2116|370
1699278300000|2023-11-06 13:45:00|2116.87|2116.37|2117|2116.5|2117.5|2117|2116.5|2116|315
1699278600000|2023-11-06 13:50:00|2116.75|2116.25|2118.5|2118|2118.5|2118|2116|2115.5|626
1699278900000|2023-11-06 13:55:00|2118.25|2117.75|2119|2118.5|2119|2118.5|2118.12|2117.62|598
1699279200000|2023-11-06 14:00:00|2119.25|2118.75|2119.75|2119.25|2120|2119.5|2119|2118.5|573
1699279500000|2023-11-06 14:05:00|2119.5|2119|2119|2118.5|2119.75|2119.25|2118.75|2118.25|629
1699279800000|2023-11-06 14:10:00|2119.12|2118.62|2119|2118.5|2119.5|2119|2118.37|2117.87|484
1699280100000|2023-11-06 14:15:00|2119.25|2118.75|2119.75|2119.25|2119.75|2119.25|2118.75|2118.25|432
1699280400000|2023-11-06 14:20:00|2119.5|2119|2119.75|2119.25|2120.25|2119.75|2119.5|2119|471
1699280700000|2023-11-06 14:25:00|2119.5|2119|2118.75|2118.25|2119.75|2119.25|2118.5|2118|445
1699281000000|2023-11-06 14:30:00|2119|2118.5|2119.25|2118.75|2121|2120.5|2118.37|2117.87|788
1699281300000|2023-11-06 14:35:00|2119|2118.5|2117.75|2117.25|2119|2118.5|2117.75|2117.25|763
1699281600000|2023-11-06 14:40:00|2117.62|2117.12|2116.5|2116|2117.75|2117.25|2115.87|2115.37|1084
1699281900000|2023-11-06 14:45:00|2116.25|2115.75|2116.75|2116.25|2116.75|2116.25|2115.25|2114.75|1399
1699282200000|2023-11-06 14:50:00|2117|2116.5|2118.5|2118|2118.5|2118|2116.87|2116.37|1347
1699282500000|2023-11-06 14:55:00|2118.25|2117.75|2119|2118.5|2119.5|2119|2117.75|2117.25|1432
1699282800000|2023-11-06 15:00:00|2119.25|2118.75|2117|2116.5|2119.25|2118.75|2116.75|2116.25|1743
1699283100000|2023-11-06 15:05:00|2117.25|2116.75|2118.25|2117.75|2118.25|2117.75|2116.5|2116|1392
1699283400000|2023-11-06 15:10:00|2118.07|2117.57|2117.07|2116.57|2118.07|2117.57|2116.57|2116.07|1115
1699283700000|2023-11-06 15:15:00|2117.32|2116.82|2119.32|2118.82|2119.57|2119.07|2116.82|2116.32|1443
1699284000000|2023-11-06 15:20:00|2119.44|2118.94|2120.57|2120.07|2120.82|2120.32|2119.07|2118.57|1137
1699284300000|2023-11-06 15:25:00|2120.32|2119.82|2120.57|2120.07|2120.82|2120.32|2120.07|2119.57|1001
1699284600000|2023-11-06 15:30:00|2120.69|2120.19|2120.57|2120.07|2121.07|2120.57|2120.07|2119.57|1257
1699284900000|2023-11-06 15:35:00|2120.82|2120.32|2123.07|2122.57|2123.32|2122.82|2120.07|2119.57|1551
1699285200000|2023-11-06 15:40:00|2122.82|2122.32|2123.07|2122.57|2123.32|2122.82|2122.32|2121.82|1183
1699285500000|2023-11-06 15:45:00|2122.94|2122.44|2122.32|2121.82|2122.94|2122.44|2121.07|2120.57|1123
1699285800000|2023-11-06 15:50:00|2122.44|2121.94|2123.07|2122.57|2123.57|2123.07|2121.82|2121.32|1182
1699286100000|2023-11-06 15:55:00|2123.19|2122.69|2123.07|2122.57|2123.57|2123.07|2122.32|2121.82|1117
1699286400000|2023-11-06 16:00:00|2122.82|2122.32|2121.57|2121.07|2122.94|2122.44|2121.07|2120.57|1391
1699286700000|2023-11-06 16:05:00|2121.69|2121.19|2121.82|2121.32|2122.32|2121.82|2121.32|2120.82|1331
1699287000000|2023-11-06 16:10:00|2121.94|2121.44|2121.07|2120.57|2121.94|2121.44|2120.57|2120.07|1843
1699287300000|2023-11-06 16:15:00|2121.19|2120.69|2121.57|2121.07|2121.57|2121.07|2120.57|2120.07|1894
1699287600000|2023-11-06 16:20:00|2121.82|2121.32|2121.57|2120.07|2121.82|2121.32|2120.82|2120.07|3442
1699287900000|2023-11-06 16:25:00|2121.58|2120.08|2122.45|2120.95|2122.49|2120.99|2121.57|2120.07|1560
1699288200000|2023-11-06 16:30:00|2122.9|2121.4|2121.39|2119.99|2123.77|2122.37|2121.02|2119.62|416
1699288500000|2023-11-06 16:35:00|2122.02|2120.62|2123.52|2122.12|2125.14|2123.74|2121.39|2119.99|299
1699288800000|2023-11-06 16:40:00|2123.39|2121.99|2122.64|2121.24|2123.52|2122.12|2122.02|2120.62|41
1699289100000|2023-11-06 16:45:00|2122.77|2121.37|2122.39|2120.99|2122.89|2121.49|2122.27|2120.87|2
1699289400000|2023-11-06 16:50:00|2122.64|2121.24|2122.27|2120.87|2122.64|2121.24|2122.27|2120.87|6
1699289700000|2023-11-06 16:55:00|2122.39|2120.99|2123.19|2121.69|2123.77|2122.37|2122.39|2120.99|17
1699290000000|2023-11-06 17:00:00|2123.2|2121.7|2121.83|2120.33|2123.2|2121.7|2121.82|2120.32|0
1699290300000|2023-11-06 17:05:00|2121.84|2120.34|2121.8|2120.3|2121.84|2120.34|2121.37|2119.87|0
1699290600000|2023-11-06 17:10:00|2121.81|2120.31|2121.78|2120.28|2121.81|2120.31|2121.33|2119.83|0
1699290900000|2023-11-06 17:15:00|2121.79|2120.29|2121.34|2119.84|2121.81|2120.31|2121.33|2119.83|0
1699291200000|2023-11-06 17:20:00|2121.33|2119.83|2120.88|2119.38|2121.79|2120.29|2120.87|2119.37|0
1699291500000|2023-11-06 17:25:00|2120.87|2119.37|2120.86|2119.36|2121.33|2119.83|2120.85|2119.35|0
1699291800000|2023-11-06 17:30:00|2120.85|2119.35|2121.3|2119.8|2121.76|2120.26|2120.85|2119.35|0
1699292100000|2023-11-06 17:35:00|2121.31|2119.81|2121.28|2119.78|2121.31|2119.81|2120.83|2119.33|0
1699292400000|2023-11-06 17:40:00|2121.27|2119.77|2120.82|2119.32|2121.3|2119.8|2120.82|2119.32|0
1699292700000|2023-11-06 17:45:00|2120.83|2119.33|2120.36|2118.86|2121.27|2119.77|2120.36|2118.86|0
1699293000000|2023-11-06 17:50:00|2120.37|2118.87|2120.81|2119.31|2120.81|2119.31|2119.89|2118.39|0
1699293300000|2023-11-06 17:55:00|2120.82|2119.32|2120.85|2119.35|2121.28|2119.78|2120.37|2118.87|0
1699293600000|2023-11-06 18:00:00|2121.29|2119.79|2120.81|2119.31|2121.3|2119.8|2120.34|2118.84|0
1699293900000|2023-11-06 18:05:00|2120.82|2119.32|2120.34|2118.84|2121.27|2119.77|2120.34|2118.84|0
1699294200000|2023-11-06 18:10:00|2120.35|2118.85|2118.99|2117.49|2120.35|2118.85|2118.54|2117.04|0
1699294500000|2023-11-06 18:15:00|2119|2117.5|2118.06|2116.56|2119|2117.5|2118.05|2116.55|0
1699294800000|2023-11-06 18:20:00|2118.05|2116.55|2117.66|2116.16|2118.06|2116.56|2116.25|2114.75|0
1699295100000|2023-11-06 18:25:00|2117.65|2116.15|2117.66|2116.16|2118.1|2116.6|2117.19|2115.69|0
1699295400000|2023-11-06 18:30:00|2117.65|2116.15|2117.13|2115.63|2117.65|2116.15|2116.67|2115.17|0
1699295700000|2023-11-06 18:35:00|2117.12|2115.62|2118.05|2116.55|2118.5|2117|2117.12|2115.62|0
1699296000000|2023-11-06 18:40:00|2118.06|2116.56|2118.05|2116.55|2118.51|2117.01|2117.6|2116.1|0
1699296300000|2023-11-06 18:45:00|2118.04|2116.54|2117.13|2115.63|2118.05|2116.55|2116.68|2115.18|0
1699296600000|2023-11-06 18:50:00|2117.14|2115.64|2116.67|2115.17|2117.59|2116.09|2116.67|2115.17|0
1699296900000|2023-11-06 18:55:00|2117.11|2115.61|2117.59|2116.09|2117.82|2116.32|2116.66|2115.16|0
1699297200000|2023-11-06 19:00:00|2117.6|2116.1|2117.58|2116.08|2118.05|2116.55|2117.12|2115.62|0
1699297500000|2023-11-06 19:05:00|2117.57|2116.07|2116.62|2115.12|2117.58|2116.08|2116.62|2115.12|0
1699297800000|2023-11-06 19:10:00|2116.61|2115.11|2116.16|2114.66|2117.1|2115.6|2116.16|2114.66|0
1699298100000|2023-11-06 19:15:00|2116.15|2114.65|2117.1|2115.6|2117.11|2115.61|2116.15|2114.65|0
1699298400000|2023-11-06 19:20:00|2117.11|2115.61|2117.08|2115.58|2117.55|2116.05|2116.63|2115.13|0
1699298700000|2023-11-06 19:25:00|2117.09|2115.59|2118.01|2116.51|2118.01|2116.51|2117.09|2115.59|0
1699299000000|2023-11-06 19:30:00|2118|2116.5|2118.49|2116.99|2118.49|2116.99|2117.55|2116.05|0
1699299300000|2023-11-06 19:35:00|2118.48|2116.98|2118.5|2117|2118.51|2117.01|2118.03|2116.53|0
1699299600000|2023-11-06 19:40:00|2118.49|2116.99|2119.88|2118.38|2119.9|2118.4|2118.04|2116.54|0
1699299900000|2023-11-06 19:45:00|2119.43|2117.93|2119.42|2117.92|2119.9|2118.4|2119.42|2117.92|0
1699300200000|2023-11-06 19:50:00|2119.43|2117.93|2119.9|2118.4|2119.91|2118.41|2119.42|2117.92|0
1699300500000|2023-11-06 19:55:00|2119.91|2118.41|2119.9|2118.4|2120.36|2118.86|2119.89|2118.39|0
1699300800000|2023-11-06 20:00:00|2119.91|2118.41|2119.9|2118.4|2120.35|2118.85|2119.44|2117.94|0
1699301100000|2023-11-06 20:05:00|2119.93|2118.43|2119.94|2118.44|2119.96|2118.46|2119.48|2117.98|0
1699301400000|2023-11-06 20:10:00|2119.95|2118.45|2119.95|2118.45|2120.42|2118.92|2119.94|2118.44|0
1699301700000|2023-11-06 20:15:00|2119.96|2118.46|2119.97|2118.47|2120.42|2118.92|2119.95|2118.45|0
1699302000000|2023-11-06 20:20:00|2119.96|2118.46|2119.97|2118.47|2120.42|2118.92|2119.95|2118.45|0
1699302300000|2023-11-06 20:25:00|2120.41|2118.91|2119.96|2118.46|2120.41|2118.91|2119.49|2117.99|0
1699302600000|2023-11-06 20:30:00|2119.97|2118.47|2120.42|2118.92|2120.43|2118.93|2119.95|2118.45|0
1699302900000|2023-11-06 20:35:00|2120.41|2118.91|2119.95|2118.45|2120.42|2118.92|2119.94|2118.44|0
1699303200000|2023-11-06 20:40:00|2119.96|2118.46|2119.94|2118.44|2120.41|2118.91|2119.48|2117.98|0
1699303500000|2023-11-06 20:45:00|2119.93|2118.43|2120.39|2118.89|2120.4|2118.9|2119.49|2117.99|0
1699303800000|2023-11-06 20:50:00|2120.4|2118.9|2120|2118.5|2120.44|2118.94|2119.94|2118.44|0
1699304100000|2023-11-06 20:55:00|2120.44|2118.94|2121.95|2120.45|2122.39|2120.89|2120|2118.5|0
1699304400000|2023-11-06 21:00:00|2121.94|2120.44|2121.6|2120.1|2122.83|2121.33|2121.6|2120.1|0
1699304700000|2023-11-06 21:05:00|2121.55|2120.05|2121.51|2120.01|2121.6|2120.1|2121.05|2119.55|0
1699305000000|2023-11-06 21:10:00|2121.55|2120.05|2121.51|2120.01|2121.6|2120.1|2121.19|2119.69|0
1699305300000|2023-11-06 21:15:00|2121.6|2120.1|2121.42|2119.92|2121.6|2120.1|2121.28|2119.78|0
1699305600000|2023-11-06 21:20:00|2121.41|2119.91|2120.87|2119.37|2121.41|2119.91|2120.73|2119.23|0
1699305900000|2023-11-06 21:25:00|2120.86|2119.36|2120.73|2119.23|2120.96|2119.46|2120.73|2119.23|0
1699306200000|2023-11-06 21:30:00|2120.87|2119.37|2120.87|2119.37|2120.87|2119.37|2120.87|2119.37|0
1699306500000|2023-11-06 21:35:00|2120.76|2119.26|2120.56|2119.06|2120.76|2119.26|2120.56|2119.06|0
1699306800000|2023-11-06 21:40:00|2120.61|2119.11|2121.02|2119.52|2121.02|2119.52|2120.61|2119.11|0
1699307100000|2023-11-06 21:45:00|2121.01|2119.51|2120.79|2119.29|2121.01|2119.51|2120.79|2119.29|0
1699307400000|2023-11-06 21:50:00|2120.74|2119.24|2120.79|2119.29|2120.83|2119.33|2120.7|2119.2|0
1699307700000|2023-11-06 21:55:00|2120.78|2119.28|2120.51|2119.01|2120.83|2119.33|2120.47|2118.97|0
1699308000000|2023-11-06 22:00:00|2120.56|2119.06|2120.7|2119.2|2120.7|2119.2|2120.56|2119.06|0
1699308300000|2023-11-06 22:05:00|2120.65|2119.15|2120.7|2119.2|2120.7|2119.2|2120.65|2119.15|0
1699308600000|2023-11-06 22:10:00|2120.65|2119.15|2120.7|2119.2|2120.7|2119.2|2120.65|2119.15|0
1699308900000|2023-11-06 22:15:00|2120.69|2119.19|2120.74|2119.24|2120.74|2119.24|2120.61|2119.11|0
1699309200000|2023-11-06 22:20:00|2120.79|2119.29|2120.79|2119.29|2120.88|2119.38|2120.61|2119.11|0
1699309500000|2023-11-06 22:25:00|2120.78|2119.28|2120.7|2119.2|2120.78|2119.28|2120.65|2119.15|0
1699309800000|2023-11-06 22:30:00|2120.65|2119.15|2120.7|2119.2|2120.79|2119.29|2120.65|2119.15|0
1699310100000|2023-11-06 22:35:00|2120.74|2119.24|2120.65|2119.15|2120.74|2119.24|2120.65|2119.15|0
1699310700000|2023-11-06 22:45:00|2120.61|2119.11|2120.61|2119.11|2120.61|2119.11|2120.61|2119.11|0
1699311000000|2023-11-06 22:50:00|2120.65|2119.15|2120.6|2119.1|2120.65|2119.15|2120.6|2119.1|0
1699311300000|2023-11-06 22:55:00|2120.61|2119.11|2120.6|2119.1|2120.65|2119.15|2120.51|2119.01|0
1699311600000|2023-11-06 23:00:00|2120.59|2119.09|2119.92|2118.42|2120.59|2119.09|2119.55|2118.05|0
1699311900000|2023-11-06 23:05:00|2120.01|2118.51|2119.64|2118.14|2120.01|2118.51|2119.41|2117.91|0
1699312200000|2023-11-06 23:10:00|2119.65|2118.15|2119.28|2117.78|2119.92|2118.42|2119.28|2117.78|0
1699312500000|2023-11-06 23:15:00|2119.32|2117.82|2118.96|2117.46|2119.37|2117.87|2118.96|2117.46|0
1699312800000|2023-11-06 23:20:00|2119|2117.5|2118.82|2117.32|2119.05|2117.55|2118.41|2116.91|0
1699313100000|2023-11-06 23:25:00|2118.77|2117.27|2118.82|2117.32|2118.96|2117.46|2118.73|2117.23|0
1699313400000|2023-11-06 23:30:00|2118.96|2117.46|2118.82|2117.32|2118.96|2117.46|2118.73|2117.23|0
1699313700000|2023-11-06 23:35:00|2118.77|2117.27|2118.27|2116.77|2118.77|2117.27|2118.27|2116.77|0
1699314000000|2023-11-06 23:40:00|2118.36|2116.86|2118.64|2117.14|2118.73|2117.23|2118.27|2116.77|0
1699314300000|2023-11-06 23:45:00|2118.63|2117.13|2118.82|2117.32|2119.05|2117.55|2118.54|2117.04|0
1699314600000|2023-11-06 23:50:00|2118.73|2117.23|2118.82|2117.32|2119.05|2117.55|2118.73|2117.23|0
1699314900000|2023-11-06 23:55:00|2118.96|2117.46|2118.82|2117.32|2119.05|2117.55|2118.82|2117.32|0
1699315200000|2023-11-07 00:00:00|2118.96|2117.46|2118.73|2117.23|2119.05|2117.55|2118.64|2117.14|0
1699315500000|2023-11-07 00:05:00|2118.77|2117.27|2118.5|2117|2119.05|2117.55|2118.41|2116.91|0
1699315800000|2023-11-07 00:10:00|2118.41|2116.91|2119.38|2117.88|2119.52|2118.02|2118.41|2116.91|0
1699316100000|2023-11-07 00:15:00|2119.39|2117.89|2119.89|2118.39|2119.89|2118.39|2119.38|2117.88|0
1699316400000|2023-11-07 00:20:00|2119.45|2117.95|2119.43|2117.93|2119.45|2117.95|2118.99|2117.49|0
1699316700000|2023-11-07 00:25:00|2119.87|2118.37|2120.33|2118.83|2120.33|2118.83|2119.87|2118.37|0
1699317000000|2023-11-07 00:30:00|2120.32|2118.82|2119.88|2118.38|2120.33|2118.83|2119.65|2118.15|0
1699317300000|2023-11-07 00:35:00|2119.43|2117.93|2118.99|2117.49|2119.44|2117.94|2118.98|2117.48|0
1699317600000|2023-11-07 00:40:00|2119.43|2117.93|2118.99|2117.49|2119.43|2117.93|2118.98|2117.48|0
1699317900000|2023-11-07 00:45:00|2118.98|2117.48|2118.98|2117.48|2118.99|2117.49|2118.53|2117.03|0
1699318200000|2023-11-07 00:50:00|2118.76|2117.26|2119.43|2117.93|2119.43|2117.93|2118.76|2117.26|0
1699318500000|2023-11-07 00:55:00|2119.42|2117.92|2118.98|2117.48|2119.43|2117.93|2118.98|2117.48|0
1699318800000|2023-11-07 01:00:00|2118.97|2117.47|2118.97|2117.47|2118.97|2117.47|2118.08|2116.58|0
1699319100000|2023-11-07 01:05:00|2118.98|2117.48|2118.97|2117.47|2119.87|2118.37|2118.97|2117.47|0
1699319400000|2023-11-07 01:10:00|2119.42|2117.92|2119.42|2117.92|2119.43|2117.93|2118.97|2117.47|0
1699319700000|2023-11-07 01:15:00|2119.43|2117.93|2120.33|2118.83|2120.34|2118.84|2119.43|2117.93|0
1699320000000|2023-11-07 01:20:00|2120.32|2118.82|2119.87|2118.37|2120.32|2118.82|2119.87|2118.37|0
1699320300000|2023-11-07 01:25:00|2119.88|2118.38|2119.88|2118.38|2119.88|2118.38|2119.87|2118.37|0
1699320600000|2023-11-07 01:30:00|2119.87|2118.37|2120.33|2118.83|2120.78|2119.28|2119.87|2118.37|0
1699320900000|2023-11-07 01:35:00|2120.32|2118.82|2119.88|2118.38|2120.33|2118.83|2119.87|2118.37|0
1699321200000|2023-11-07 01:40:00|2120.1|2118.6|2120.79|2119.29|2120.79|2119.29|2119.88|2118.38|0
1699321500000|2023-11-07 01:45:00|2121.24|2119.74|2120.8|2119.3|2121.25|2119.75|2120.79|2119.29|0
1699321800000|2023-11-07 01:50:00|2120.79|2119.29|2120.33|2118.83|2120.8|2119.3|2120.33|2118.83|0
1699322100000|2023-11-07 01:55:00|2120.32|2118.82|2120.34|2118.84|2120.34|2118.84|2119.87|2118.37|0
1699322400000|2023-11-07 02:00:00|2120.33|2118.83|2120.34|2118.84|2120.35|2118.85|2120.33|2118.83|0
1699322700000|2023-11-07 02:05:00|2120.12|2118.62|2119.88|2118.38|2120.34|2118.84|2119.43|2117.93|0
1699323000000|2023-11-07 02:10:00|2120.32|2118.82|2119.43|2117.93|2120.32|2118.82|2119.43|2117.93|0
1699323300000|2023-11-07 02:15:00|2119.65|2118.15|2119.88|2118.38|2120.1|2118.6|2119.43|2117.93|0
1699323600000|2023-11-07 02:20:00|2119.65|2118.15|2120.1|2118.6|2120.33|2118.83|2119.43|2117.93|0
1699323900000|2023-11-07 02:25:00|2120.11|2118.61|2119.88|2118.38|2120.11|2118.61|2119.44|2117.94|0
1699324200000|2023-11-07 02:30:00|2119.87|2118.37|2119.87|2118.37|2119.88|2118.38|2119.43|2117.93|0
1699324500000|2023-11-07 02:35:00|2119.88|2118.38|2119.88|2118.38|2120.32|2118.82|2119.87|2118.37|0
1699324800000|2023-11-07 02:40:00|2119.87|2118.37|2119.43|2117.93|2120.33|2118.83|2119.43|2117.93|0
1699325100000|2023-11-07 02:45:00|2119.42|2117.92|2119.87|2118.37|2119.87|2118.37|2119.42|2117.92|0
1699325400000|2023-11-07 02:50:00|2119.43|2117.93|2119.87|2118.37|2119.88|2118.38|2119.42|2117.92|0
1699325700000|2023-11-07 02:55:00|2119.65|2118.15|2119.87|2118.37|2120.32|2118.82|2119.42|2117.92|0
1699326000000|2023-11-07 03:00:00|2119.64|2118.14|2119.42|2117.92|2119.87|2118.37|2119.42|2117.92|0
1699326300000|2023-11-07 03:05:00|2119.41|2117.91|2119.42|2117.92|2119.42|2117.92|2119.41|2117.91|0
1699326600000|2023-11-07 03:10:00|2119.41|2117.91|2119.42|2117.92|2119.42|2117.92|2119.41|2117.91|0
1699326900000|2023-11-07 03:15:00|2119.64|2118.14|2119.2|2117.7|2119.86|2118.36|2118.97|2117.47|0
1699327200000|2023-11-07 03:20:00|2118.98|2117.48|2119.42|2117.92|2119.42|2117.92|2118.97|2117.47|0
1699327500000|2023-11-07 03:25:00|2119.41|2117.91|2119.19|2117.69|2119.42|2117.92|2118.97|2117.47|0
1699327800000|2023-11-07 03:30:00|2119.41|2117.91|2120.33|2118.83|2120.33|2118.83|2118.52|2117.02|0
1699328100000|2023-11-07 03:35:00|2119.88|2118.38|2119.42|2117.92|2120.11|2118.61|2119.42|2117.92|0
1699328400000|2023-11-07 03:40:00|2118.98|2117.48|2118.53|2117.03|2119.42|2117.92|2118.52|2117.02|0
1699328700000|2023-11-07 03:45:00|2118.52|2117.02|2118.97|2117.47|2118.98|2117.48|2118.52|2117.02|0
1699329000000|2023-11-07 03:50:00|2118.98|2117.48|2119.42|2117.92|2119.42|2117.92|2118.97|2117.47|0
1699329300000|2023-11-07 03:55:00|2119.86|2118.36|2119.87|2118.37|2119.87|2118.37|2119.41|2117.91|0
1699329600000|2023-11-07 04:00:00|2119.86|2118.36|2119.86|2118.36|2119.87|2118.37|2119.42|2117.92|0
1699329900000|2023-11-07 04:05:00|2119.87|2118.37|2119.42|2117.92|2119.87|2118.37|2119.42|2117.92|0
1699330200000|2023-11-07 04:10:00|2119.41|2117.91|2119.42|2117.92|2119.87|2118.37|2118.97|2117.47|0
1699330500000|2023-11-07 04:15:00|2119.87|2118.37|2119.9|2118.4|2119.9|2118.4|2119.42|2117.92|0
1699330800000|2023-11-07 04:20:00|2119.46|2117.96|2119.45|2117.95|2119.46|2117.96|2119.01|2117.51|0
1699331100000|2023-11-07 04:25:00|2119.46|2117.96|2119.45|2117.95|2119.9|2118.4|2119.45|2117.95|0
1699331400000|2023-11-07 04:30:00|2119.44|2117.94|2119.44|2117.94|2119.45|2117.95|2119|2117.5|0
1699331700000|2023-11-07 04:35:00|2119.45|2117.95|2119|2117.5|2119.45|2117.95|2118.99|2117.49|0
1699332000000|2023-11-07 04:40:00|2118.99|2117.49|2118.99|2117.49|2119|2117.5|2118.99|2117.49|0
1699332300000|2023-11-07 04:45:00|2118.98|2117.48|2118.55|2117.05|2119|2117.5|2118.54|2117.04|0
1699332600000|2023-11-07 04:50:00|2118.54|2117.04|2119|2117.5|2119|2117.5|2118.54|2117.04|0
1699332900000|2023-11-07 04:55:00|2118.99|2117.49|2118.99|2117.49|2119|2117.5|2118.55|2117.05|0
1699333200000|2023-11-07 05:00:00|2119|2117.5|2118.99|2117.49|2119|2117.5|2118.54|2117.04|0
1699333500000|2023-11-07 05:05:00|2118.77|2117.27|2118.77|2117.27|2118.99|2117.49|2118.54|2117.04|0
1699333800000|2023-11-07 05:10:00|2118.54|2117.04|2118.55|2117.05|2118.99|2117.49|2118.09|2116.59|0
1699334100000|2023-11-07 05:15:00|2118.54|2117.04|2118.11|2116.61|2118.54|2117.04|2118.1|2116.6|0
1699334400000|2023-11-07 05:20:00|2118.1|2116.6|2117.64|2116.14|2118.1|2116.6|2117.64|2116.14|0
1699334700000|2023-11-07 05:25:00|2117.63|2116.13|2117.63|2116.13|2117.64|2116.14|2117.63|2116.13|0
1699335000000|2023-11-07 05:30:00|2117.64|2116.14|2118.1|2116.6|2118.11|2116.61|2117.64|2116.14|0
1699335300000|2023-11-07 05:35:00|2118.11|2116.61|2118.11|2116.61|2118.11|2116.61|2118.1|2116.6|0
1699335600000|2023-11-07 05:40:00|2117.66|2116.16|2117.66|2116.16|2118.11|2116.61|2117.66|2116.16|0
1699335900000|2023-11-07 05:45:00|2117.21|2115.71|2117.21|2115.71|2117.22|2115.72|2117.21|2115.71|0
1699336200000|2023-11-07 05:50:00|2117.65|2116.15|2118.1|2116.6|2118.11|2116.61|2117.65|2116.15|0
1699336500000|2023-11-07 05:55:00|2117.66|2116.16|2117.66|2116.16|2118.1|2116.6|2117.65|2116.15|0
1699336800000|2023-11-07 06:00:00|2117.65|2116.15|2117.65|2116.15|2117.66|2116.16|2117.65|2116.15|0
1699337100000|2023-11-07 06:05:00|2118.1|2116.6|2118.1|2116.6|2118.55|2117.05|2117.65|2116.15|0
1699337400000|2023-11-07 06:10:00|2118.09|2116.59|2117.63|2116.13|2118.1|2116.6|2117.63|2116.13|0
1699337700000|2023-11-07 06:15:00|2117.62|2116.12|2117.63|2116.13|2117.64|2116.14|2117.62|2116.12|0
1699338000000|2023-11-07 06:20:00|2117.18|2115.68|2116.73|2115.23|2117.18|2115.68|2116.73|2115.23|0
1699338300000|2023-11-07 06:25:00|2116.74|2115.24|2116.22|2114.72|2116.74|2115.24|2116.22|2114.72|0
1699338600000|2023-11-07 06:30:00|2116.23|2114.73|2115.77|2114.27|2116.23|2114.73|2115.77|2114.27|0
1699338900000|2023-11-07 06:35:00|2115.78|2114.28|2115.78|2114.28|2116.23|2114.73|2115.78|2114.28|0
1699339200000|2023-11-07 06:40:00|2115.79|2114.29|2115.78|2114.28|2115.8|2114.3|2115.78|2114.28|0
1699339500000|2023-11-07 06:45:00|2115.33|2113.83|2114.88|2113.38|2115.34|2113.84|2114.87|2113.37|0
1699339800000|2023-11-07 06:50:00|2114.44|2112.94|2114.89|2113.39|2115.33|2113.83|2113.97|2112.47|0
1699340100000|2023-11-07 06:55:00|2115.11|2113.61|2115.34|2113.84|2115.34|2113.84|2114.88|2113.38|0
1699340400000|2023-11-07 07:00:00|2115.33|2113.83|2114.8|2113.3|2115.33|2113.83|2113.56|2112.06|0
1699340700000|2023-11-07 07:05:00|2114.36|2112.86|2114.5|2113|2114.95|2113.45|2114.05|2112.55|0
1699341000000|2023-11-07 07:10:00|2114.05|2112.55|2114.96|2113.46|2115.4|2113.9|2114.05|2112.55|0
1699341300000|2023-11-07 07:15:00|2114.52|2113.02|2115.41|2113.91|2115.41|2113.91|2114.07|2112.57|0
1699341600000|2023-11-07 07:20:00|2115.42|2113.92|2115.85|2114.35|2116.3|2114.8|2115.41|2113.91|0
1699341900000|2023-11-07 07:25:00|2115.41|2113.91|2115.39|2113.89|2116.29|2114.79|2115.39|2113.89|0
1699342200000|2023-11-07 07:30:00|2115.4|2113.9|2118.14|2116.74|2118.52|2117.12|2115.28|2113.78|2
1699342500000|2023-11-07 07:35:00|2118.02|2116.62|2116.14|2114.74|2118.02|2116.62|2116.02|2114.62|18
1699342800000|2023-11-07 07:40:00|2115.89|2114.49|2115.89|2114.49|2115.89|2114.49|2115.77|2114.37|4
1699343100000|2023-11-07 07:45:00|2115.77|2114.37|2115.77|2114.37|2115.77|2114.37|2115.77|2114.37|1
1699343400000|2023-11-07 07:50:00|2116.02|2114.62|2116.02|2114.62|2116.02|2114.62|2116.02|2114.62|4
1699343700000|2023-11-07 07:55:00|2116.07|2114.57|2115.52|2114.02|2116.07|2114.57|2115.07|2113.57|0
1699344000000|2023-11-07 08:00:00|2115.96|2114.46|2114.82|2114.32|2115.96|2115.07|2111.32|2110.82|4474
1699344300000|2023-11-07 08:05:00|2115.07|2114.57|2116.57|2116.07|2117.69|2117.19|2114.32|2113.82|1757
1699344600000|2023-11-07 08:10:00|2116.32|2115.82|2121.32|2120.82|2121.57|2121.07|2116.32|2115.82|1435
1699344900000|2023-11-07 08:15:00|2121.44|2120.94|2125.07|2124.57|2125.32|2124.82|2121.19|2120.69|1545
1699345200000|2023-11-07 08:20:00|2124.94|2124.44|2122.57|2122.07|2125.07|2124.57|2122.57|2122.07|1561
1699345500000|2023-11-07 08:25:00|2122.32|2121.82|2119.32|2118.82|2123.07|2122.57|2117.82|2117.32|1408
1699345800000|2023-11-07 08:30:00|2119.44|2118.94|2122.32|2121.82|2122.32|2121.82|2118.07|2117.57|1526
1699346100000|2023-11-07 08:35:00|2122.07|2121.57|2118.57|2118.07|2122.57|2122.07|2118.57|2118.07|1089
1699346400000|2023-11-07 08:40:00|2118.67|2118.17|2118.17|2117.67|2118.92|2118.42|2117.42|2116.92|942
1699346700000|2023-11-07 08:45:00|2118.29|2117.79|2121.17|2120.67|2122.17|2121.67|2117.92|2117.42|745
1699347000000|2023-11-07 08:50:00|2120.92|2120.42|2121.92|2121.42|2122.42|2121.92|2120.67|2120.17|538
1699347300000|2023-11-07 08:55:00|2122.04|2121.54|2121.67|2121.17|2123.67|2123.17|2121.17|2120.67|513
1699347600000|2023-11-07 09:00:00|2121.92|2121.42|2120.17|2119.67|2121.92|2121.42|2119.92|2119.42|735
1699347900000|2023-11-07 09:05:00|2120.29|2119.79|2119.17|2118.67|2120.92|2120.42|2118.92|2118.42|537
1699348200000|2023-11-07 09:10:00|2118.92|2118.42|2117.92|2117.42|2119.54|2119.04|2117.17|2116.67|512
1699348500000|2023-11-07 09:15:00|2117.67|2117.17|2115.17|2114.67|2118.17|2117.67|2115.17|2114.67|694
1699348800000|2023-11-07 09:20:00|2115.04|2114.54|2113.67|2113.17|2115.42|2114.92|2113.67|2113.17|861
1699349100000|2023-11-07 09:25:00|2113.92|2113.42|2114.42|2113.92|2114.79|2114.29|2112.92|2112.42|735
1699349400000|2023-11-07 09:30:00|2114.29|2113.79|2114.17|2113.67|2115.17|2114.67|2113.42|2112.92|680
1699349700000|2023-11-07 09:35:00|2114.42|2113.92|2114.42|2113.92|2115.17|2114.67|2113.92|2113.42|634
1699350000000|2023-11-07 09:40:00|2114.67|2114.17|2112.42|2111.92|2114.92|2114.42|2112.42|2111.92|712
1699350300000|2023-11-07 09:45:00|2112.17|2111.67|2113.17|2112.67|2113.42|2112.92|2110.92|2110.42|961
1699350600000|2023-11-07 09:50:00|2113.42|2112.92|2110.17|2109.67|2113.67|2113.17|2110.17|2109.67|804
1699350900000|2023-11-07 09:55:00|2110.42|2109.92|2110.67|2110.17|2111.17|2110.67|2109.92|2109.42|664
1699351200000|2023-11-07 10:00:00|2110.42|2109.92|2109.92|2109.42|2111.42|2110.92|2109.92|2109.42|646
1699351500000|2023-11-07 10:05:00|2109.67|2109.17|2109.42|2108.92|2109.79|2109.29|2108.67|2108.17|742
1699351800000|2023-11-07 10:10:00|2109.17|2108.67|2110.42|2109.92|2111.67|2111.17|2109.17|2108.67|647
1699352100000|2023-11-07 10:15:00|2110.54|2110.04|2109.67|2109.17|2111.17|2110.67|2109.42|2108.92|463
1699352400000|2023-11-07 10:20:00|2109.17|2108.67|2109.92|2109.42|2109.92|2109.42|2108.17|2107.67|556
1699352700000|2023-11-07 10:25:00|2109.67|2109.17|2112.42|2111.92|2112.92|2112.42|2109.54|2109.04|689
1699353000000|2023-11-07 10:30:00|2112.67|2112.17|2111.17|2110.67|2113.17|2112.67|2110.92|2110.42|583
1699353300000|2023-11-07 10:35:00|2111.42|2110.92|2111.67|2111.17|2112.67|2112.17|2111.17|2110.67|598
1699353600000|2023-11-07 10:40:00|2111.54|2111.04|2111.92|2111.42|2112.42|2111.92|2111.17|2110.67|379
1699353900000|2023-11-07 10:45:00|2112.17|2111.67|2111.92|2111.42|2112.54|2112.04|2111.42|2110.92|408
1699354200000|2023-11-07 10:50:00|2112.17|2111.67|2112.17|2111.67|2112.67|2112.17|2111.42|2110.92|690
1699354500000|2023-11-07 10:55:00|2111.92|2111.42|2110.92|2110.42|2112.42|2111.92|2110.17|2109.67|419
1699354800000|2023-11-07 11:00:00|2110.67|2110.17|2111.42|2110.92|2111.67|2111.17|2110.42|2109.92|315
1699355100000|2023-11-07 11:05:00|2111.67|2111.17|2109.92|2109.42|2111.67|2111.17|2109.67|2109.17|391
1699355400000|2023-11-07 11:10:00|2110.17|2109.67|2110.42|2109.92|2111.17|2110.67|2109.67|2109.17|324
1699355700000|2023-11-07 11:15:00|2110.29|2109.79|2111.67|2111.17|2111.67|2111.17|2110.04|2109.54|371
1699356000000|2023-11-07 11:20:00|2111.54|2111.04|2111.92|2111.42|2113.17|2112.67|2111.42|2110.92|366
1699356300000|2023-11-07 11:25:00|2112.04|2111.54|2111.67|2111.17|2112.17|2111.67|2111.42|2110.92|294
1699356600000|2023-11-07 11:30:00|2111.54|2111.04|2110.42|2109.92|2111.54|2111.04|2109.92|2109.42|336
1699356900000|2023-11-07 11:35:00|2110.29|2109.79|2109.42|2108.92|2110.92|2110.42|2108.92|2108.42|589
1699357200000|2023-11-07 11:40:00|2109.67|2109.17|2108.92|2108.42|2110.17|2109.67|2108.67|2108.17|321
1699357500000|2023-11-07 11:45:00|2109.17|2108.67|2108.92|2108.42|2109.67|2109.17|2108.67|2108.17|372
1699357800000|2023-11-07 11:50:00|2109.04|2108.54|2109.92|2109.42|2109.92|2109.42|2108.42|2107.92|349
1699358100000|2023-11-07 11:55:00|2109.67|2109.17|2110.42|2109.92|2110.42|2109.92|2109.42|2108.92|218
1699358400000|2023-11-07 12:00:00|2110.17|2109.67|2110.42|2109.92|2110.67|2110.17|2109.92|2109.42|242
1699358700000|2023-11-07 12:05:00|2110.67|2110.17|2109.17|2108.67|2110.67|2110.17|2108.92|2108.42|382
1699359000000|2023-11-07 12:10:00|2109.42|2108.92|2108.67|2108.17|2109.42|2108.92|2108.67|2108.17|372
1699359300000|2023-11-07 12:15:00|2108.42|2107.92|2109.67|2109.17|2109.67|2109.17|2108.17|2107.67|344
1699359600000|2023-11-07 12:20:00|2109.92|2109.42|2109.92|2109.42|2110.17|2109.67|2109.17|2108.67|305
1699359900000|2023-11-07 12:25:00|2109.67|2109.17|2108.42|2107.92|2109.92|2109.42|2108.42|2107.92|274
1699360200000|2023-11-07 12:30:00|2108.17|2107.67|2107.67|2107.17|2108.67|2108.17|2107.42|2106.92|423
1699360500000|2023-11-07 12:35:00|2107.54|2107.04|2108.17|2107.67|2108.92|2108.42|2107.42|2106.92|442
1699360800000|2023-11-07 12:40:00|2108.33|2107.83|2108.33|2107.83|2108.33|2107.83|2107.08|2106.58|351
1699361100000|2023-11-07 12:45:00|2108.58|2108.08|2109.08|2108.58|2109.33|2108.83|2107.83|2107.33|444
1699361400000|2023-11-07 12:50:00|2109.33|2108.83|2108.33|2107.83|2109.33|2108.83|2107.58|2107.08|328
1699361700000|2023-11-07 12:55:00|2108.08|2107.58|2108.58|2108.08|2108.83|2108.33|2107.7|2107.2|283
1699362000000|2023-11-07 13:00:00|2108.83|2108.33|2108.83|2108.33|2109.33|2108.83|2108.33|2107.83|648
1699362300000|2023-11-07 13:05:00|2109.08|2108.58|2111.33|2110.83|2111.58|2111.08|2108.58|2108.08|1114
1699362600000|2023-11-07 13:10:00|2111.2|2110.7|2112.58|2112.08|2112.58|2112.08|2111.08|2110.58|1023
1699362900000|2023-11-07 13:15:00|2112.83|2112.33|2113.33|2112.83|2113.33|2112.83|2112.08|2111.58|734
1699363200000|2023-11-07 13:20:00|2113.08|2112.58|2111.08|2110.58|2113.58|2113.08|2110.83|2110.33|533
1699363500000|2023-11-07 13:25:00|2110.83|2110.33|2112.83|2112.33|2112.83|2112.33|2110.45|2109.95|368
1699363800000|2023-11-07 13:30:00|2112.58|2112.08|2111.83|2111.33|2113.08|2112.58|2111.2|2110.7|486
1699364100000|2023-11-07 13:35:00|2111.58|2111.08|2113.08|2112.58|2113.58|2113.08|2111.33|2110.83|352
1699364400000|2023-11-07 13:40:00|2112.83|2112.33|2114.08|2113.58|2114.08|2113.58|2112.58|2112.08|473
1699364700000|2023-11-07 13:45:00|2113.83|2113.33|2113.08|2112.58|2114.83|2114.33|2113.08|2112.58|651
1699365000000|2023-11-07 13:50:00|2113.33|2112.83|2114.58|2114.08|2114.58|2114.08|2112.33|2111.83|408
1699365300000|2023-11-07 13:55:00|2114.83|2114.33|2115.45|2114.95|2116.58|2116.08|2114.83|2114.33|883
1699365600000|2023-11-07 14:00:00|2115.33|2114.83|2114.33|2113.83|2115.33|2114.83|2114.2|2113.7|412
1699365900000|2023-11-07 14:05:00|2114.58|2114.08|2115.33|2114.83|2116.08|2115.58|2114.08|2113.58|404
1699366200000|2023-11-07 14:10:00|2115.45|2114.95|2113.83|2113.33|2116.08|2115.58|2113.58|2113.08|292
1699366500000|2023-11-07 14:15:00|2114.08|2113.58|2115.33|2114.83|2115.83|2115.33|2113.83|2113.33|288
1699366800000|2023-11-07 14:20:00|2115.08|2114.58|2115.08|2114.58|2116.58|2116.08|2115.08|2114.58|347
1699367100000|2023-11-07 14:25:00|2114.95|2114.45|2115.58|2115.08|2116.08|2115.58|2114.83|2114.33|417
1699367400000|2023-11-07 14:30:00|2115.83|2115.33|2114.33|2113.83|2116.58|2116.08|2113.83|2113.33|485
1699367700000|2023-11-07 14:35:00|2114.08|2113.58|2114.08|2113.58|2115.08|2114.58|2113.33|2112.83|659
1699368000000|2023-11-07 14:40:00|2113.83|2113.33|2114.08|2113.58|2114.33|2113.83|2112.58|2112.08|1228
1699368300000|2023-11-07 14:45:00|2114.2|2113.7|2112.33|2111.83|2114.58|2114.08|2112.08|2111.58|938
1699368600000|2023-11-07 14:50:00|2112.08|2111.58|2115.08|2114.58|2115.08|2114.58|2112.08|2111.58|807
1699368900000|2023-11-07 14:55:00|2114.95|2114.45|2115.58|2115.08|2117.2|2116.7|2114.83|2114.33|1534
1699369200000|2023-11-07 15:00:00|2115.83|2115.33|2115.33|2114.83|2116.83|2116.33|2114.08|2113.58|1281
1699369500000|2023-11-07 15:05:00|2115.08|2114.58|2113.83|2113.33|2116.08|2115.58|2113.83|2113.33|814
1699369800000|2023-11-07 15:10:00|2113.55|2113.05|2114.8|2114.3|2115.3|2114.8|2113.05|2112.55|1308
1699370100000|2023-11-07 15:15:00|2115.05|2114.55|2115.3|2114.8|2115.55|2115.05|2113.55|2113.05|919
1699370400000|2023-11-07 15:20:00|2115.05|2114.55|2116.05|2115.55|2116.3|2115.8|2114.55|2114.05|758
1699370700000|2023-11-07 15:25:00|2115.8|2115.3|2115.3|2114.8|2116.3|2115.8|2114.8|2114.3|621
1699371000000|2023-11-07 15:30:00|2115.05|2114.55|2115.8|2115.3|2116.05|2115.55|2114.55|2114.05|953
1699371300000|2023-11-07 15:35:00|2116.05|2115.55|2116.3|2115.8|2116.3|2115.8|2115.55|2115.05|581
1699371600000|2023-11-07 15:40:00|2116.55|2116.05|2117.3|2116.8|2117.8|2117.3|2116.3|2115.8|928
1699371900000|2023-11-07 15:45:00|2117.05|2116.55|2117.55|2117.05|2117.67|2117.17|2116.8|2116.3|625
1699372200000|2023-11-07 15:50:00|2117.42|2116.92|2117.8|2117.3|2118.55|2118.05|2117.05|2116.55|995
1699372500000|2023-11-07 15:55:00|2118.05|2117.55|2117.55|2117.05|2118.42|2117.92|2116.8|2116.3|805
1699372800000|2023-11-07 16:00:00|2117.67|2117.17|2116.8|2116.3|2117.8|2117.3|2116.05|2115.55|949
1699373100000|2023-11-07 16:05:00|2117.05|2116.55|2114.3|2113.8|2117.05|2116.55|2114.3|2113.8|1635
1699373400000|2023-11-07 16:10:00|2114.05|2113.55|2113.42|2112.92|2114.55|2114.05|2113.05|2112.55|1425
1699373700000|2023-11-07 16:15:00|2113.55|2113.05|2113.8|2113.3|2114.3|2113.8|2113.3|2112.8|1212
1699374000000|2023-11-07 16:20:00|2114.05|2113.55|2115.05|2113.55|2115.3|2114.8|2113.8|2113.3|2652
1699374300000|2023-11-07 16:25:00|2115.06|2113.56|2114.34|2112.84|2115.51|2114.01|2114.15|2112.65|2381
1699374600000|2023-11-07 16:30:00|2114.35|2112.85|2116.12|2114.72|2116.62|2115.22|2114.34|2112.84|311
1699374900000|2023-11-07 16:35:00|2116.25|2114.85|2116.62|2115.22|2117.25|2115.85|2116.25|2114.85|168
1699375200000|2023-11-07 16:40:00|2116.75|2115.35|2116.75|2115.35|2116.75|2115.35|2116.75|2115.35|16
1699375500000|2023-11-07 16:45:00|2116.62|2115.22|2116|2114.6|2116.62|2115.22|2116|2114.6|107
1699375800000|2023-11-07 16:50:00|2115.75|2114.35|2115.5|2114.1|2115.75|2114.35|2115.25|2113.85|22
1699376100000|2023-11-07 16:55:00|2115.62|2114.22|2116.42|2114.92|2116.5|2115.1|2115.62|2114.22|164
1699376400000|2023-11-07 17:00:00|2116.41|2114.91|2115.38|2113.88|2116.41|2114.91|2114.93|2113.43|0
1699376700000|2023-11-07 17:05:00|2115.37|2113.87|2115.38|2113.88|2115.84|2114.34|2114.92|2113.42|0
1699377000000|2023-11-07 17:10:00|2115.39|2113.89|2115.42|2113.92|2115.87|2114.37|2114.92|2113.42|0
1699377300000|2023-11-07 17:15:00|2115.41|2113.91|2114.52|2113.02|2115.41|2113.91|2114.05|2112.55|0
1699377600000|2023-11-07 17:20:00|2114.53|2113.03|2114.97|2113.47|2114.98|2113.48|2114.51|2113.01|0
1699377900000|2023-11-07 17:25:00|2114.98|2113.48|2114.54|2113.04|2115.43|2113.93|2114.07|2112.57|0
1699378200000|2023-11-07 17:30:00|2114.56|2113.06|2114.61|2113.11|2114.62|2113.12|2113.62|2112.12|0
1699378500000|2023-11-07 17:35:00|2114.6|2113.1|2114.63|2113.13|2114.64|2113.14|2114.15|2112.65|0
1699378800000|2023-11-07 17:40:00|2114.62|2113.12|2114.62|2113.12|2114.63|2113.13|2114.16|2112.66|0
1699379100000|2023-11-07 17:45:00|2114.63|2113.13|2114.16|2112.66|2115.56|2114.06|2114.16|2112.66|0
1699379400000|2023-11-07 17:50:00|2114.17|2112.67|2114.17|2112.67|2114.63|2113.13|2113.71|2112.21|0
1699379700000|2023-11-07 17:55:00|2113.73|2112.23|2114.66|2113.16|2114.67|2113.17|2113.71|2112.21|0
1699380000000|2023-11-07 18:00:00|2114.67|2113.17|2115.56|2114.06|2116.03|2114.53|2114.2|2112.7|0
1699380300000|2023-11-07 18:05:00|2115.55|2114.05|2116.54|2115.04|2116.54|2115.04|2115.1|2113.6|0
1699380600000|2023-11-07 18:10:00|2116.53|2115.03|2116.52|2115.02|2116.54|2115.04|2116.07|2114.57|0
1699380900000|2023-11-07 18:15:00|2116.07|2114.57|2116.53|2115.03|2116.98|2115.48|2116.07|2114.57|0
1699381200000|2023-11-07 18:20:00|2116.31|2114.81|2116.09|2114.59|2116.54|2115.04|2115.61|2114.11|0
1699381500000|2023-11-07 18:25:00|2116.08|2114.58|2116.07|2114.57|2116.53|2115.03|2115.62|2114.12|0
1699381800000|2023-11-07 18:30:00|2116.08|2114.58|2116.53|2115.03|2116.54|2115.04|2116.08|2114.58|0
1699382100000|2023-11-07 18:35:00|2116.52|2115.02|2117|2115.5|2117|2115.5|2116.08|2114.58|0
1699382400000|2023-11-07 18:40:00|2116.99|2115.49|2116.53|2115.03|2117.44|2115.94|2116.52|2115.02|0
1699382700000|2023-11-07 18:45:00|2116.97|2115.47|2117|2115.5|2117.44|2115.94|2116.97|2115.47|0
1699383000000|2023-11-07 18:50:00|2117.01|2115.51|2116.53|2115.03|2117.46|2115.96|2116.53|2115.03|0
1699383300000|2023-11-07 18:55:00|2116.52|2115.02|2116.1|2114.6|2116.55|2115.05|2115.16|2113.66|0
1699383600000|2023-11-07 19:00:00|2116.1|2114.6|2116.56|2115.06|2117.01|2115.51|2116.09|2114.59|0
1699383900000|2023-11-07 19:05:00|2116.55|2115.05|2116.09|2114.59|2116.56|2115.06|2116.07|2114.57|0
1699384200000|2023-11-07 19:10:00|2116.32|2114.82|2116.09|2114.59|2116.55|2115.05|2116.09|2114.59|0
1699384500000|2023-11-07 19:15:00|2116.1|2114.6|2116.11|2114.61|2116.56|2115.06|2115.64|2114.14|0
1699384800000|2023-11-07 19:20:00|2116.1|2114.6|2116.56|2115.06|2117.01|2115.51|2116.1|2114.6|0
1699385100000|2023-11-07 19:25:00|2116.55|2115.05|2116.54|2115.04|2116.56|2115.06|2116.1|2114.6|0
1699385400000|2023-11-07 19:30:00|2116.55|2115.05|2116.56|2115.06|2116.57|2115.07|2116.55|2115.05|0
1699385700000|2023-11-07 19:35:00|2116.57|2115.07|2116.09|2114.59|2116.57|2115.07|2116.09|2114.59|0
1699386000000|2023-11-07 19:40:00|2116.08|2114.58|2115.62|2114.12|2116.09|2114.59|2115.16|2113.66|0
1699386300000|2023-11-07 19:45:00|2115.61|2114.11|2115.62|2114.12|2116.1|2114.6|2115.61|2114.11|0
1699386600000|2023-11-07 19:50:00|2115.63|2114.13|2115.61|2114.11|2116.08|2114.58|2115.61|2114.11|0
1699386900000|2023-11-07 19:55:00|2115.62|2114.12|2115.61|2114.11|2116.07|2114.57|2115.6|2114.1|0
1699387200000|2023-11-07 20:00:00|2115.6|2114.1|2116.04|2114.54|2116.53|2115.03|2115.6|2114.1|0
1699387500000|2023-11-07 20:05:00|2116.05|2114.55|2115.59|2114.09|2116.05|2114.55|2115.36|2113.86|0
1699387800000|2023-11-07 20:10:00|2115.6|2114.1|2115.62|2114.12|2116.07|2114.57|2115.13|2113.63|0
1699388100000|2023-11-07 20:15:00|2115.61|2114.11|2115.62|2114.12|2115.63|2114.13|2115.16|2113.66|0
1699388400000|2023-11-07 20:20:00|2115.61|2114.11|2115.37|2113.87|2116.1|2114.6|2115.15|2113.65|0
1699388700000|2023-11-07 20:25:00|2115.36|2113.86|2116.26|2114.76|2116.26|2114.76|2115.36|2113.86|0
1699389000000|2023-11-07 20:30:00|2116.03|2114.53|2116.27|2114.77|2116.73|2115.23|2115.81|2114.31|0
1699389300000|2023-11-07 20:35:00|2116.28|2114.78|2116.3|2114.8|2116.3|2114.8|2116.27|2114.77|0
1699389600000|2023-11-07 20:40:00|2116.29|2114.79|2116.74|2115.24|2116.74|2115.24|2116.29|2114.79|0
1699389900000|2023-11-07 20:45:00|2116.75|2115.25|2116.27|2114.77|2116.75|2115.25|2116.26|2114.76|0
1699390200000|2023-11-07 20:50:00|2116.25|2114.75|2114.84|2113.34|2116.26|2114.76|2114.84|2113.34|0
1699390500000|2023-11-07 20:55:00|2114.83|2113.33|2115.11|2113.61|2115.11|2113.61|2113.9|2112.4|0
1699390800000|2023-11-07 21:00:00|2114.97|2113.47|2114.99|2113.49|2115.22|2113.72|2114.49|2112.99|0
1699391100000|2023-11-07 21:05:00|2115|2113.5|2115.22|2113.72|2115.22|2113.72|2114.58|2113.08|0
1699391400000|2023-11-07 21:10:00|2115.23|2113.73|2114.7|2113.2|2115.31|2113.81|2114.7|2113.2|0
1699391700000|2023-11-07 21:15:00|2114.71|2113.21|2114.84|2113.34|2114.93|2113.43|2114.71|2113.21|0
1699392000000|2023-11-07 21:20:00|2114.89|2113.39|2115.02|2113.52|2115.02|2113.52|2114.75|2113.25|0
1699392300000|2023-11-07 21:25:00|2115.03|2113.53|2115.48|2113.98|2115.57|2114.07|2115.03|2113.53|0
1699392600000|2023-11-07 21:30:00|2115.53|2114.03|2115.34|2113.84|2115.57|2114.07|2115.34|2113.84|0
1699392900000|2023-11-07 21:35:00|2115.25|2113.75|2115.25|2113.75|2115.34|2113.84|2115.16|2113.66|0
1699393500000|2023-11-07 21:45:00|2115.16|2113.66|2115.02|2113.52|2115.16|2113.66|2114.93|2113.43|0
1699393800000|2023-11-07 21:50:00|2114.93|2113.43|2115.34|2113.84|2115.34|2113.84|2114.93|2113.43|0
1699394100000|2023-11-07 21:55:00|2115.35|2113.85|2115.48|2113.98|2115.53|2114.03|2115.25|2113.75|0
1699394400000|2023-11-07 22:00:00|2115.44|2113.94|2115.44|2113.94|2115.44|2113.94|2115.44|2113.94|0
1699394700000|2023-11-07 22:05:00|2115.43|2113.93|2115.44|2113.94|2115.48|2113.98|2115.39|2113.89|0
1699395000000|2023-11-07 22:10:00|2115.48|2113.98|2115.48|2113.98|2115.48|2113.98|2115.34|2113.84|0
1699395300000|2023-11-07 22:15:00|2115.3|2113.8|2115.34|2113.84|2115.44|2113.94|2115.25|2113.75|0
1699395600000|2023-11-07 22:20:00|2115.35|2113.85|2115.44|2113.94|2115.48|2113.98|2115.35|2113.85|0
1699395900000|2023-11-07 22:25:00|2115.43|2113.93|2115.39|2113.89|2115.44|2113.94|2115.34|2113.84|0
1699396200000|2023-11-07 22:30:00|2115.34|2113.84|2115.44|2113.94|2115.44|2113.94|2115.34|2113.84|0
1699396500000|2023-11-07 22:35:00|2115.53|2114.03|2115.44|2113.94|2115.53|2114.03|2115.44|2113.94|0
1699396800000|2023-11-07 22:40:00|2115.43|2113.93|2115.3|2113.8|2115.57|2114.07|2115.16|2113.66|0
1699397100000|2023-11-07 22:45:00|2115.34|2113.84|2115.34|2113.84|2115.39|2113.89|2115.3|2113.8|0
1699397400000|2023-11-07 22:50:00|2115.3|2113.8|2115.34|2113.84|2115.34|2113.84|2115.3|2113.8|0
1699397700000|2023-11-07 22:55:00|2115.35|2113.85|2115.44|2113.94|2115.44|2113.94|2115.35|2113.85|0
1699398000000|2023-11-07 23:00:00|2115.43|2113.93|2114.38|2112.88|2115.43|2113.93|2114.29|2112.79|0
1699398300000|2023-11-07 23:05:00|2114.39|2112.89|2114.84|2113.34|2114.93|2113.43|2114.38|2112.88|0
1699398600000|2023-11-07 23:10:00|2114.89|2113.39|2114.93|2113.43|2114.98|2113.48|2114.7|2113.2|0
1699398900000|2023-11-07 23:15:00|2114.98|2113.48|2114.93|2113.43|2115.25|2113.75|2114.93|2113.43|0
1699399200000|2023-11-07 23:20:00|2114.89|2113.39|2114.61|2113.11|2114.93|2113.43|2114.61|2113.11|0
1699399500000|2023-11-07 23:25:00|2114.66|2113.16|2114.61|2113.11|2114.93|2113.43|2114.61|2113.11|0
1699399800000|2023-11-07 23:30:00|2114.57|2113.07|2114.52|2113.02|2114.84|2113.34|2114.38|2112.88|0
1699400100000|2023-11-07 23:35:00|2114.57|2113.07|2114.38|2112.88|2114.7|2113.2|2114.29|2112.79|0
1699400400000|2023-11-07 23:40:00|2114.39|2112.89|2114.61|2113.11|2114.61|2113.11|2114.39|2112.89|0
1699400700000|2023-11-07 23:45:00|2114.57|2113.07|2114.38|2112.88|2114.7|2113.2|2114.34|2112.84|0
1699401000000|2023-11-07 23:50:00|2114.25|2112.75|2114.52|2113.02|2114.61|2113.11|2114.25|2112.75|0
1699401300000|2023-11-07 23:55:00|2114.43|2112.93|2114.52|2113.02|2114.7|2113.2|2114.38|2112.88|0
1699401600000|2023-11-08 00:00:00|2114.43|2112.93|2114.38|2112.88|2114.61|2113.11|2114.29|2112.79|0
1699401900000|2023-11-08 00:05:00|2114.39|2112.89|2114.7|2113.2|2114.93|2113.43|2114.29|2112.79|0
1699402200000|2023-11-08 00:10:00|2114.66|2113.16|2114.61|2113.11|2114.84|2113.34|2114.61|2113.11|0
1699402500000|2023-11-08 00:15:00|2114.62|2113.12|2115.38|2113.88|2115.38|2113.88|2114.62|2113.12|0
1699402800000|2023-11-08 00:20:00|2115.37|2113.87|2115.38|2113.88|2115.38|2113.88|2115.15|2113.65|0
1699403100000|2023-11-08 00:25:00|2115.37|2113.87|2115.82|2114.32|2115.82|2114.32|2115.37|2113.87|0
1699403400000|2023-11-08 00:30:00|2115.38|2113.88|2115.82|2114.32|2115.82|2114.32|2115.38|2113.88|0
1699403700000|2023-11-08 00:35:00|2115.81|2114.31|2115.36|2113.86|2115.82|2114.32|2115.36|2113.86|0
1699404000000|2023-11-08 00:40:00|2115.35|2113.85|2114.91|2113.41|2115.59|2114.09|2114.9|2113.4|0
1699404300000|2023-11-08 00:45:00|2114.9|2113.4|2115.35|2113.85|2115.36|2113.86|2114.9|2113.4|0
1699404600000|2023-11-08 00:50:00|2115.36|2113.86|2115.35|2113.85|2115.8|2114.3|2115.34|2113.84|0
1699404900000|2023-11-08 00:55:00|2115.34|2113.84|2115.35|2113.85|2115.35|2113.85|2115.34|2113.84|0
1699405200000|2023-11-08 01:00:00|2115.34|2113.84|2114.91|2113.41|2115.36|2113.86|2114.89|2113.39|0
1699405500000|2023-11-08 01:05:00|2115.35|2113.85|2114.46|2112.96|2115.35|2113.85|2114.01|2112.51|0
1699405800000|2023-11-08 01:10:00|2114.9|2113.4|2114.46|2112.96|2114.91|2113.41|2114.46|2112.96|0
1699406100000|2023-11-08 01:15:00|2114.9|2113.4|2114.01|2112.51|2114.9|2113.4|2113.78|2112.28|0
1699406400000|2023-11-08 01:20:00|2114|2112.5|2114.45|2112.95|2114.68|2113.18|2114|2112.5|0
1699406700000|2023-11-08 01:25:00|2114.01|2112.51|2114.46|2112.96|2114.46|2112.96|2114.01|2112.51|0
1699407000000|2023-11-08 01:30:00|2114.68|2113.18|2114.9|2113.4|2114.9|2113.4|2114.01|2112.51|0
1699407300000|2023-11-08 01:35:00|2114.89|2113.39|2114.45|2112.95|2114.9|2113.4|2114|2112.5|0
1699407600000|2023-11-08 01:40:00|2114.01|2112.51|2114.9|2113.4|2114.9|2113.4|2114|2112.5|0
1699407900000|2023-11-08 01:45:00|2114.89|2113.39|2114.01|2112.51|2114.9|2113.4|2114|2112.5|0
1699408200000|2023-11-08 01:50:00|2114|2112.5|2114.01|2112.51|2114.02|2112.52|2113.56|2112.06|0
1699408500000|2023-11-08 01:55:00|2114.02|2112.52|2114.02|2112.52|2114.69|2113.19|2114.02|2112.52|0
1699408800000|2023-11-08 02:00:00|2114.01|2112.51|2113.56|2112.06|2114.02|2112.52|2113.33|2111.83|0
1699409100000|2023-11-08 02:05:00|2113.57|2112.07|2114.47|2112.97|2114.47|2112.97|2113.56|2112.06|0
1699409400000|2023-11-08 02:10:00|2114.48|2112.98|2114.93|2113.43|2114.93|2113.43|2114.48|2112.98|0
1699409700000|2023-11-08 02:15:00|2114.48|2112.98|2114.93|2113.43|2114.94|2113.44|2114.48|2112.98|0
1699410000000|2023-11-08 02:20:00|2114.48|2112.98|2114.48|2112.98|2114.49|2112.99|2114.48|2112.98|0
1699410300000|2023-11-08 02:25:00|2114.49|2112.99|2114.48|2112.98|2114.49|2112.99|2114.48|2112.98|0
1699410900000|2023-11-08 02:35:00|2114.47|2112.97|2114.03|2112.53|2114.48|2112.98|2114.03|2112.53|0
1699411200000|2023-11-08 02:40:00|2114.48|2112.98|2114.93|2113.43|2114.93|2113.43|2114.03|2112.53|0
1699411500000|2023-11-08 02:45:00|2114.48|2112.98|2114.92|2113.42|2114.92|2113.42|2114.03|2112.53|0
1699411800000|2023-11-08 02:50:00|2114.93|2113.43|2114.48|2112.98|2114.93|2113.43|2114.47|2112.97|0
1699412100000|2023-11-08 02:55:00|2114.92|2113.42|2115.38|2113.88|2115.38|2113.88|2114.47|2112.97|0
1699412400000|2023-11-08 03:00:00|2115.37|2113.87|2114.03|2112.53|2115.38|2113.88|2114.03|2112.53|0
1699412700000|2023-11-08 03:05:00|2113.59|2112.09|2114.03|2112.53|2114.04|2112.54|2113.58|2112.08|0
1699413000000|2023-11-08 03:10:00|2114.48|2112.98|2114.03|2112.53|2114.48|2112.98|2113.58|2112.08|0
1699413300000|2023-11-08 03:15:00|2114.02|2112.52|2113.58|2112.08|2114.03|2112.53|2113.58|2112.08|0
1699413600000|2023-11-08 03:20:00|2113.57|2112.07|2113.58|2112.08|2113.58|2112.08|2113.13|2111.63|0
1699413900000|2023-11-08 03:25:00|2113.57|2112.07|2113.58|2112.08|2113.58|2112.08|2113.57|2112.07|0
1699414200000|2023-11-08 03:30:00|2113.13|2111.63|2112.66|2111.16|2113.13|2111.63|2112.66|2111.16|0
1699414500000|2023-11-08 03:35:00|2112.22|2110.72|2111.74|2110.24|2112.63|2111.13|2111.74|2110.24|0
1699414800000|2023-11-08 03:40:00|2111.73|2110.23|2111.71|2110.21|2111.73|2110.23|2111.28|2109.78|0
1699415100000|2023-11-08 03:45:00|2111.72|2110.22|2111.71|2110.21|2112.16|2110.66|2111.27|2109.77|0
1699415400000|2023-11-08 03:50:00|2111.49|2109.99|2110.82|2109.32|2111.72|2110.22|2110.82|2109.32|0
1699415700000|2023-11-08 03:55:00|2110.81|2109.31|2111.27|2109.77|2111.27|2109.77|2110.8|2109.3|0
1699416000000|2023-11-08 04:00:00|2111.28|2109.78|2111.27|2109.77|2111.5|2110|2111.27|2109.77|0
1699416300000|2023-11-08 04:05:00|2111.49|2109.99|2111.71|2110.21|2111.72|2110.22|2111.27|2109.77|0
1699416600000|2023-11-08 04:10:00|2111.72|2110.22|2111.72|2110.22|2111.94|2110.44|2111.71|2110.21|0
1699416900000|2023-11-08 04:15:00|2111.71|2110.21|2112.16|2110.66|2112.16|2110.66|2111.27|2109.77|0
1699417200000|2023-11-08 04:20:00|2112.6|2111.1|2112.6|2111.1|2112.61|2111.11|2112.16|2110.66|0
1699417500000|2023-11-08 04:25:00|2112.61|2111.11|2113.05|2111.55|2113.05|2111.55|2112.6|2111.1|0
1699418100000|2023-11-08 04:35:00|2113.06|2111.56|2113.06|2111.56|2113.06|2111.56|2112.61|2111.11|0
1699418400000|2023-11-08 04:40:00|2113.05|2111.55|2113.5|2112|2113.5|2112|2112.61|2111.11|0
1699418700000|2023-11-08 04:45:00|2113.51|2112.01|2113.94|2112.44|2113.95|2112.45|2113.51|2112.01|0
1699419000000|2023-11-08 04:50:00|2113.5|2112|2113.5|2112|2113.5|2112|2113.5|2112|0
1699419300000|2023-11-08 04:55:00|2113.06|2111.56|2113.06|2111.56|2113.5|2112|2113.06|2111.56|0
1699419600000|2023-11-08 05:00:00|2113.28|2111.78|2112.83|2111.33|2113.51|2112.01|2112.61|2111.11|0
1699419900000|2023-11-08 05:05:00|2113.05|2111.55|2113.06|2111.56|2113.51|2112.01|2112.83|2111.33|0
1699420200000|2023-11-08 05:10:00|2113.28|2111.78|2113.5|2112|2113.5|2112|2113.06|2111.56|0
1699420500000|2023-11-08 05:15:00|2113.28|2111.78|2112.61|2111.11|2113.28|2111.78|2112.6|2111.1|0
1699420800000|2023-11-08 05:20:00|2112.62|2111.12|2112.17|2110.67|2112.62|2111.12|2112.16|2110.66|0
1699421100000|2023-11-08 05:25:00|2112.16|2110.66|2111.71|2110.21|2112.16|2110.66|2111.7|2110.2|0
1699421400000|2023-11-08 05:30:00|2111.7|2110.2|2111.26|2109.76|2112.16|2110.66|2111.26|2109.76|0
1699421700000|2023-11-08 05:35:00|2111.71|2110.21|2111.72|2110.22|2112.62|2111.12|2111.71|2110.21|0
1699422000000|2023-11-08 05:40:00|2111.71|2110.21|2111.77|2110.27|2111.77|2110.27|2111.27|2109.77|0
1699422300000|2023-11-08 05:45:00|2111.55|2110.05|2110.87|2109.37|2111.55|2110.05|2110.87|2109.37|0
1699422600000|2023-11-08 05:50:00|2111.32|2109.82|2110.87|2109.37|2111.32|2109.82|2110.87|2109.37|0
1699422900000|2023-11-08 05:55:00|2110.88|2109.38|2110.87|2109.37|2110.88|2109.38|2110.42|2108.92|0
1699423200000|2023-11-08 06:00:00|2110.42|2108.92|2110.41|2108.91|2110.42|2108.92|2110.19|2108.69|0
1699423500000|2023-11-08 06:05:00|2110.4|2108.9|2109.98|2108.48|2110.43|2108.93|2109.96|2108.46|0
1699423800000|2023-11-08 06:10:00|2110.43|2108.93|2109.99|2108.49|2110.44|2108.94|2109.98|2108.48|0
1699424100000|2023-11-08 06:15:00|2110.44|2108.94|2109.98|2108.48|2110.44|2108.94|2109.98|2108.48|0
1699424400000|2023-11-08 06:20:00|2109.99|2108.49|2109.99|2108.49|2110.44|2108.94|2109.98|2108.48|0
1699424700000|2023-11-08 06:25:00|2109.98|2108.48|2109.99|2108.49|2110|2108.5|2109.98|2108.48|0
1699425000000|2023-11-08 06:30:00|2110|2108.5|2110|2108.5|2110|2108.5|2109.99|2108.49|0
1699425300000|2023-11-08 06:35:00|2110.45|2108.95|2109.99|2108.49|2110.45|2108.95|2109.98|2108.48|0
1699425600000|2023-11-08 06:40:00|2110|2108.5|2110|2108.5|2110.45|2108.95|2109.99|2108.49|0
1699425900000|2023-11-08 06:45:00|2110.02|2108.52|2110.01|2108.51|2110.46|2108.96|2109.57|2108.07|0
1699426200000|2023-11-08 06:50:00|2110.02|2108.52|2107.77|2106.27|2110.02|2108.52|2107.77|2106.27|0
1699426500000|2023-11-08 06:55:00|2108.21|2106.71|2107.8|2106.3|2108.24|2106.74|2107.8|2106.3|0
1699426800000|2023-11-08 07:00:00|2108.25|2106.75|2108.26|2106.76|2109.36|2107.86|2108.25|2106.75|0
1699427100000|2023-11-08 07:05:00|2107.81|2106.31|2108.22|2106.72|2108.22|2106.72|2106.87|2105.37|0
1699427400000|2023-11-08 07:10:00|2108.66|2107.16|2108.21|2106.71|2108.66|2107.16|2108.21|2106.71|0
1699427700000|2023-11-08 07:15:00|2107.77|2106.27|2107.91|2106.41|2108.21|2106.71|2107.3|2105.8|0
1699428000000|2023-11-08 07:20:00|2108.35|2106.85|2107.58|2106.08|2108.64|2107.14|2107.58|2106.08|0
1699428300000|2023-11-08 07:25:00|2108.03|2106.53|2108.05|2106.55|2108.47|2106.97|2107.58|2106.08|0
1699428600000|2023-11-08 07:30:00|2108.06|2106.56|2109.41|2107.91|2109.86|2108.36|2108.06|2106.56|12
1699428900000|2023-11-08 07:35:00|2109.4|2107.9|2109|2107.6|2109.41|2107.91|2108.87|2107.45|4
1699429500000|2023-11-08 07:45:00|2108.62|2107.22|2108.62|2107.22|2108.62|2107.22|2108.62|2107.22|0
1699429800000|2023-11-08 07:50:00|2107.87|2106.47|2108.25|2106.85|2108.25|2106.85|2107.87|2106.47|81
1699430100000|2023-11-08 07:55:00|2108.29|2106.79|2107.39|2105.89|2108.29|2106.79|2107.38|2105.88|0
1699430400000|2023-11-08 08:00:00|2106.94|2105.44|2105.8|2105.3|2108.67|2108.17|2103.05|2102.55|4093
1699430700000|2023-11-08 08:05:00|2106.05|2105.55|2108.8|2108.3|2109.3|2108.8|2105.8|2105.3|1449
1699431000000|2023-11-08 08:10:00|2109.05|2108.55|2109.3|2108.8|2110.55|2110.05|2108.3|2107.8|1120
1699431300000|2023-11-08 08:15:00|2109.55|2109.05|2110.8|2110.3|2111.05|2110.55|2107.8|2107.3|931
1699431600000|2023-11-08 08:20:00|2111.05|2110.55|2112.42|2111.92|2112.92|2112.42|2110.8|2110.3|839
1699431900000|2023-11-08 08:25:00|2112.3|2111.8|2113.05|2112.55|2113.92|2113.42|2111.8|2111.3|1045
1699432200000|2023-11-08 08:30:00|2112.8|2112.3|2113.55|2113.05|2113.8|2113.3|2111.8|2111.3|1155
1699432500000|2023-11-08 08:35:00|2113.3|2112.8|2112.42|2111.92|2114.3|2113.8|2112.3|2111.8|803
1699432800000|2023-11-08 08:40:00|2112.46|2111.96|2113.59|2113.09|2114.34|2113.84|2112.09|2111.59|696
1699433100000|2023-11-08 08:45:00|2113.46|2112.96|2114.09|2113.59|2114.34|2113.84|2112.96|2112.46|532
1699433400000|2023-11-08 08:50:00|2113.84|2113.34|2112.34|2111.84|2114.59|2114.09|2112.09|2111.59|559
1699433700000|2023-11-08 08:55:00|2112.59|2112.09|2112.09|2111.59|2113.59|2113.09|2112.09|2111.59|692
1699434000000|2023-11-08 09:00:00|2111.96|2111.46|2111.84|2111.34|2112.09|2111.59|2110.59|2110.09|579
1699434300000|2023-11-08 09:05:00|2111.59|2111.09|2111.21|2110.71|2111.96|2111.46|2110.59|2110.09|442
1699434600000|2023-11-08 09:10:00|2111.09|2110.59|2109.46|2108.96|2111.21|2110.71|2109.34|2108.84|571
1699434900000|2023-11-08 09:15:00|2109.34|2108.84|2109.34|2108.84|2110.09|2109.59|2108.84|2108.34|370
1699435200000|2023-11-08 09:20:00|2109.46|2108.96|2110.71|2110.21|2111.09|2110.59|2109.34|2108.84|381
1699435500000|2023-11-08 09:25:00|2110.84|2110.34|2107.84|2107.34|2110.84|2110.34|2107.84|2107.34|364
1699435800000|2023-11-08 09:30:00|2107.96|2107.46|2107.34|2106.84|2108.34|2107.84|2106.96|2106.46|558
1699436100000|2023-11-08 09:35:00|2107.59|2107.09|2107.21|2106.71|2108.34|2107.84|2107.09|2106.59|395
1699436400000|2023-11-08 09:40:00|2107.09|2106.59|2108.34|2107.84|2108.59|2108.09|2107.09|2106.59|289
1699436700000|2023-11-08 09:45:00|2108.09|2107.59|2107.21|2106.71|2108.34|2107.84|2107.09|2106.59|290
1699437000000|2023-11-08 09:50:00|2107.09|2106.59|2108.34|2107.84|2108.34|2107.84|2106.21|2105.71|440
1699437300000|2023-11-08 09:55:00|2108.21|2107.71|2105.59|2105.09|2108.34|2107.84|2105.09|2104.59|459
1699437600000|2023-11-08 10:00:00|2105.84|2105.34|2106.59|2106.09|2106.84|2106.34|2105.09|2104.59|430
1699437900000|2023-11-08 10:05:00|2106.34|2105.84|2107.34|2106.84|2107.84|2107.34|2106.34|2105.84|402
1699438200000|2023-11-08 10:10:00|2107.59|2107.09|2106.09|2105.59|2108.21|2107.71|2105.84|2105.34|747
1699438500000|2023-11-08 10:15:00|2106.34|2105.84|2107.96|2107.46|2108.09|2107.59|2106.09|2105.59|440
1699438800000|2023-11-08 10:20:00|2107.84|2107.34|2106.09|2105.59|2108.09|2107.59|2105.71|2105.21|390
1699439100000|2023-11-08 10:25:00|2105.96|2105.46|2105.21|2104.71|2106.34|2105.84|2104.84|2104.34|388
1699439400000|2023-11-08 10:30:00|2105.34|2104.84|2107.59|2107.09|2107.84|2107.34|2105.34|2104.84|332
1699439700000|2023-11-08 10:35:00|2107.34|2106.84|2107.84|2107.34|2107.84|2107.34|2106.59|2106.09|251
1699440000000|2023-11-08 10:40:00|2108.09|2107.59|2109.09|2108.59|2109.59|2109.09|2107.84|2107.34|304
1699440300000|2023-11-08 10:45:00|2109.34|2108.84|2109.34|2108.84|2109.59|2109.09|2108.84|2108.34|268
1699440600000|2023-11-08 10:50:00|2109.09|2108.59|2108.96|2108.46|2109.34|2108.84|2108.59|2108.09|433
1699440900000|2023-11-08 10:55:00|2108.84|2108.34|2108.71|2108.21|2109.09|2108.59|2108.34|2107.84|244
1699441200000|2023-11-08 11:00:00|2108.84|2108.34|2109.09|2108.59|2109.59|2109.09|2108.59|2108.09|330
1699441500000|2023-11-08 11:05:00|2108.84|2108.34|2110.09|2109.59|2110.59|2110.09|2108.84|2108.34|379
1699441800000|2023-11-08 11:10:00|2110.34|2109.84|2110.59|2110.09|2110.59|2110.09|2109.84|2109.34|410
1699442100000|2023-11-08 11:15:00|2110.46|2109.96|2109.59|2109.09|2110.84|2110.34|2109.09|2108.59|354
1699442400000|2023-11-08 11:20:00|2109.84|2109.34|2111.34|2110.84|2111.34|2110.84|2109.84|2109.34|365
1699442700000|2023-11-08 11:25:00|2111.21|2110.71|2110.34|2109.84|2111.34|2110.84|2109.09|2108.59|428
1699443000000|2023-11-08 11:30:00|2110.59|2110.09|2110.84|2110.34|2111.09|2110.59|2110.34|2109.84|564
1699443300000|2023-11-08 11:35:00|2111.09|2110.59|2110.84|2110.34|2111.09|2110.59|2110.34|2109.84|332
1699443600000|2023-11-08 11:40:00|2110.71|2110.21|2109.84|2109.34|2111.09|2110.59|2109.84|2109.34|226
1699443900000|2023-11-08 11:45:00|2110.09|2109.59|2110.34|2109.84|2110.34|2109.84|2109.34|2108.84|174
1699444200000|2023-11-08 11:50:00|2110.09|2109.59|2109.84|2109.34|2110.59|2110.09|2109.59|2109.09|154
1699444500000|2023-11-08 11:55:00|2110.09|2109.59|2109.59|2109.09|2110.09|2109.59|2109.34|2108.84|237
1699444800000|2023-11-08 12:00:00|2109.34|2108.84|2108.84|2108.34|2109.34|2108.84|2108.46|2107.96|451
1699445100000|2023-11-08 12:05:00|2109.09|2108.59|2109.84|2109.34|2109.96|2109.46|2108.84|2108.34|192
1699445400000|2023-11-08 12:10:00|2109.96|2109.46|2110.09|2109.59|2110.34|2109.84|2109.59|2109.09|262
1699445700000|2023-11-08 12:15:00|2110.21|2109.71|2110.59|2110.09|2110.59|2110.09|2109.84|2109.34|248
1699446000000|2023-11-08 12:20:00|2110.46|2109.96|2111.84|2111.34|2112.09|2111.59|2110.34|2109.84|398
1699446300000|2023-11-08 12:25:00|2111.71|2111.21|2111.09|2110.59|2111.71|2111.21|2110.84|2110.34|208
1699446600000|2023-11-08 12:30:00|2111.34|2110.84|2112.59|2112.09|2112.59|2112.09|2110.96|2110.46|204
1699446900000|2023-11-08 12:35:00|2112.84|2112.34|2111.84|2111.34|2112.84|2112.34|2111.71|2111.21|207
1699447200000|2023-11-08 12:40:00|2112|2111.5|2112|2111.5|2112.5|2112|2111.25|2110.75|180
1699447500000|2023-11-08 12:45:00|2112.25|2111.75|2112.5|2112|2112.75|2112.25|2112|2111.5|150
1699447800000|2023-11-08 12:50:00|2112.37|2111.87|2114|2113.5|2114|2113.5|2111.25|2110.75|323
1699448100000|2023-11-08 12:55:00|2113.87|2113.37|2113.75|2113.25|2114.75|2114.25|2113.5|2113|453
1699448400000|2023-11-08 13:00:00|2113.5|2113|2116|2115.5|2116.25|2115.75|2113.5|2113|617
1699448700000|2023-11-08 13:05:00|2116.12|2115.62|2115.75|2115.25|2116.12|2115.62|2115|2114.5|267
1699449000000|2023-11-08 13:10:00|2115.5|2115|2115.5|2115|2115.75|2115.25|2115.25|2114.75|329
1699449300000|2023-11-08 13:15:00|2115.37|2114.87|2115|2114.5|2115.37|2114.87|2114.5|2114|340
1699449600000|2023-11-08 13:20:00|2115.25|2114.75|2116.25|2115.75|2117|2116.5|2115.25|2114.75|597
1699449900000|2023-11-08 13:25:00|2116|2115.5|2115.75|2115.25|2116.5|2116|2115.25|2114.75|316
1699450200000|2023-11-08 13:30:00|2116|2115.5|2115|2114.5|2116.25|2115.75|2114.75|2114.25|292
1699450500000|2023-11-08 13:35:00|2114.75|2114.25|2114.25|2113.75|2115.25|2114.75|2113.5|2113|283
1699450800000|2023-11-08 13:40:00|2114.12|2113.62|2114.5|2114|2115|2114.5|2114|2113.5|233
1699451100000|2023-11-08 13:45:00|2114.25|2113.75|2115.25|2114.75|2115.25|2114.75|2114.25|2113.75|176
1699451400000|2023-11-08 13:50:00|2115|2114.5|2115.25|2114.75|2115.25|2114.75|2114.5|2114|263
1699451700000|2023-11-08 13:55:00|2115.5|2115|2115.75|2115.25|2116|2115.5|2115.25|2114.75|210
1699452000000|2023-11-08 14:00:00|2116|2115.5|2116.5|2116|2116.75|2116.25|2115.25|2114.75|501
1699452300000|2023-11-08 14:05:00|2116.37|2115.87|2117.5|2117|2118|2117.5|2116.25|2115.75|391
1699452600000|2023-11-08 14:10:00|2117.62|2117.12|2118.25|2117.75|2118.25|2117.75|2117.25|2116.75|373
1699452900000|2023-11-08 14:15:00|2118.5|2118|2119|2118.5|2119.5|2119|2118.37|2117.87|620
1699453200000|2023-11-08 14:20:00|2118.75|2118.25|2119.75|2119.25|2120|2119.5|2118.25|2117.75|485
1699453500000|2023-11-08 14:25:00|2119.5|2119|2120|2119.5|2120.75|2120.25|2119.5|2119|784
1699453800000|2023-11-08 14:30:00|2119.75|2119.25|2119.5|2119|2120.12|2119.62|2118.25|2117.75|1125
1699454100000|2023-11-08 14:35:00|2119.75|2119.25|2122|2121.5|2122|2121.5|2119.75|2119.25|1032
1699454400000|2023-11-08 14:40:00|2122.25|2121.75|2123.25|2122.75|2123.5|2123|2121.25|2120.75|1113
1699454700000|2023-11-08 14:45:00|2123|2122.5|2124.37|2123.87|2124.37|2123.87|2122.25|2121.75|1320
1699455000000|2023-11-08 14:50:00|2124.25|2123.75|2124.25|2123.75|2125.75|2125.25|2123.75|2123.25|849
1699455300000|2023-11-08 14:55:00|2124.5|2124|2125.5|2125|2125.5|2125|2123.5|2123|1334
1699455600000|2023-11-08 15:00:00|2125.25|2124.75|2122.5|2122|2125.62|2125.12|2122|2121.5|1265
1699455900000|2023-11-08 15:05:00|2122.37|2121.87|2124.5|2124|2124.75|2124.25|2122|2121.5|838
1699456200000|2023-11-08 15:10:00|2124.28|2123.78|2122.28|2121.78|2125.03|2124.53|2122.03|2121.53|827
1699456500000|2023-11-08 15:15:00|2122.53|2122.03|2123.65|2123.15|2124.4|2123.9|2121.78|2121.28|1466
1699456800000|2023-11-08 15:20:00|2123.53|2123.03|2120.03|2119.53|2123.65|2123.15|2119.78|2119.28|1238
1699457100000|2023-11-08 15:25:00|2120.15|2119.65|2119.03|2118.53|2120.28|2119.78|2117.78|2117.28|978
1699457400000|2023-11-08 15:30:00|2118.78|2118.28|2118.78|2118.28|2119.28|2118.78|2118.03|2117.53|949
1699457700000|2023-11-08 15:35:00|2118.53|2118.03|2117.03|2116.53|2118.53|2118.03|2117.03|2116.53|979
1699458000000|2023-11-08 15:40:00|2116.9|2116.4|2116.78|2116.28|2117.78|2117.28|2116.28|2115.78|781
1699458300000|2023-11-08 15:45:00|2116.53|2116.03|2116.28|2115.78|2116.78|2116.28|2115.53|2115.03|1038
1699458600000|2023-11-08 15:50:00|2116.03|2115.53|2114.03|2113.53|2116.28|2115.78|2114.03|2113.53|1243
1699458900000|2023-11-08 15:55:00|2113.9|2113.4|2113.03|2112.53|2114.78|2114.28|2112.78|2112.28|1294
1699459200000|2023-11-08 16:00:00|2113.28|2112.78|2114.28|2113.78|2114.53|2114.03|2113.03|2112.53|883
1699459500000|2023-11-08 16:05:00|2114.53|2114.03|2112.53|2112.03|2114.53|2114.03|2112.28|2111.78|860
1699459800000|2023-11-08 16:10:00|2112.4|2111.9|2113.53|2113.03|2114.03|2113.53|2112.28|2111.78|870
1699460100000|2023-11-08 16:15:00|2113.28|2112.78|2113.53|2113.03|2114.53|2114.03|2113.28|2112.78|1464
1699460400000|2023-11-08 16:20:00|2113.28|2112.78|2112.83|2111.33|2114.03|2113.53|2112.28|2111.33|1691
1699460700000|2023-11-08 16:25:00|2110.86|2109.36|2111.2|2109.7|2111.22|2109.72|2110.29|2108.79|1121
1699461000000|2023-11-08 16:30:00|2110.76|2109.26|2110.63|2109.23|2111.26|2109.86|2109.76|2108.36|515
1699461300000|2023-11-08 16:35:00|2110.51|2109.11|2110.26|2108.86|2111.01|2109.61|2109.88|2108.48|224
1699461600000|2023-11-08 16:40:00|2110.38|2108.98|2111.26|2109.86|2111.26|2109.86|2109.88|2108.48|43
1699461900000|2023-11-08 16:45:00|2110.88|2109.48|2109.51|2108.11|2110.88|2109.48|2109.13|2107.73|38
1699462200000|2023-11-08 16:50:00|2109.63|2108.23|2108.26|2106.86|2109.63|2108.23|2107.76|2106.36|49
1699462500000|2023-11-08 16:55:00|2107.76|2106.36|2107.93|2106.43|2108.26|2106.86|2107.38|2105.98|43
1699462800000|2023-11-08 17:00:00|2107.94|2106.44|2106.6|2105.1|2108.38|2106.88|2106.6|2105.1|0
1699463100000|2023-11-08 17:05:00|2106.61|2105.11|2103.01|2101.51|2106.61|2105.11|2102.53|2101.03|0
1699463400000|2023-11-08 17:10:00|2103.02|2101.52|2105.53|2104.03|2105.53|2104.03|2103|2101.5|0
1699463700000|2023-11-08 17:15:00|2105.52|2104.02|2106.4|2104.9|2106.85|2105.35|2105.07|2103.57|0
1699464000000|2023-11-08 17:20:00|2106.39|2104.89|2106.84|2105.34|2107.3|2105.8|2106.39|2104.89|0
1699464300000|2023-11-08 17:25:00|2106.83|2105.33|2106.83|2105.33|2106.85|2105.35|2106.37|2104.87|0
1699464600000|2023-11-08 17:30:00|2106.82|2105.32|2107.13|2105.63|2107.13|2105.63|2106.22|2104.72|0
1699464900000|2023-11-08 17:35:00|2107.12|2105.62|2108.06|2106.56|2108.06|2106.56|2107.11|2105.61|0
1699465200000|2023-11-08 17:40:00|2108.05|2106.55|2109.37|2107.87|2109.38|2107.88|2107.59|2106.09|0
1699465500000|2023-11-08 17:45:00|2109.4|2107.9|2108.5|2107|2109.41|2107.91|2108.05|2106.55|0
1699465800000|2023-11-08 17:50:00|2108.06|2106.56|2107.17|2105.67|2108.06|2106.56|2107.16|2105.66|0
1699466100000|2023-11-08 17:55:00|2107.16|2105.66|2108.5|2107|2108.51|2107.01|2107.15|2105.65|0
1699466400000|2023-11-08 18:00:00|2108.49|2106.99|2109.44|2107.94|2109.45|2107.95|2107.6|2106.1|0
1699466700000|2023-11-08 18:05:00|2109.43|2107.93|2109.9|2108.4|2110.35|2108.85|2109.43|2107.93|0
1699467000000|2023-11-08 18:10:00|2109.91|2108.41|2109.41|2107.91|2109.91|2108.41|2109.4|2107.9|0
1699467300000|2023-11-08 18:15:00|2109.4|2107.9|2109.39|2107.89|2109.87|2108.37|2108.95|2107.45|0
1699467600000|2023-11-08 18:20:00|2109.38|2107.88|2110.32|2108.82|2110.76|2109.26|2108.92|2107.42|0
1699467900000|2023-11-08 18:25:00|2110.31|2108.81|2110.44|2108.94|2110.89|2109.39|2109.86|2108.36|0
1699468200000|2023-11-08 18:30:00|2110.45|2108.95|2110.46|2108.96|2110.91|2109.41|2110.44|2108.94|0
1699468500000|2023-11-08 18:35:00|2110.68|2109.18|2111.35|2109.85|2111.37|2109.87|2110.46|2108.96|0
1699468800000|2023-11-08 18:40:00|2111.34|2109.84|2111.36|2109.86|2111.37|2109.87|2110.91|2109.41|0
1699469100000|2023-11-08 18:45:00|2111.37|2109.87|2110.47|2108.97|2111.37|2109.87|2110.02|2108.52|0
1699469400000|2023-11-08 18:50:00|2110.48|2108.98|2110.48|2108.98|2110.49|2108.99|2110.02|2108.52|0
1699469700000|2023-11-08 18:55:00|2110.92|2109.42|2110.04|2108.54|2110.92|2109.42|2110.02|2108.52|0
1699470000000|2023-11-08 19:00:00|2110.03|2108.53|2110.96|2109.46|2111.42|2109.92|2110.02|2108.52|0
1699470300000|2023-11-08 19:05:00|2111.4|2109.9|2111.85|2110.35|2111.86|2110.36|2110.96|2109.46|0
1699470600000|2023-11-08 19:10:00|2111.84|2110.34|2111.38|2109.88|2111.85|2110.35|2111.38|2109.88|0
1699470900000|2023-11-08 19:15:00|2111.39|2109.89|2111.39|2109.89|2111.85|2110.35|2111.38|2109.88|0
1699471200000|2023-11-08 19:20:00|2111.61|2110.11|2111.4|2109.9|2111.85|2110.35|2111.4|2109.9|0
1699471500000|2023-11-08 19:25:00|2111.41|2109.91|2111.85|2110.35|2111.86|2110.36|2111.39|2109.89|0
1699471800000|2023-11-08 19:30:00|2111.86|2110.36|2110.92|2109.42|2112.31|2110.81|2110.69|2109.19|0
1699472100000|2023-11-08 19:35:00|2110.93|2109.43|2111.84|2110.34|2111.84|2110.34|2110.47|2108.97|0
1699472400000|2023-11-08 19:40:00|2112.28|2110.78|2111.83|2110.33|2112.28|2110.78|2111.36|2109.86|0
1699472700000|2023-11-08 19:45:00|2111.82|2110.32|2111.81|2110.31|2111.83|2110.33|2111.37|2109.87|0
1699473000000|2023-11-08 19:50:00|2111.59|2110.09|2111.82|2110.32|2111.82|2110.32|2111.35|2109.85|0
1699473300000|2023-11-08 19:55:00|2111.81|2110.31|2110.9|2109.4|2111.82|2110.32|2110.89|2109.39|0
1699473600000|2023-11-08 20:00:00|2110.89|2109.39|2112.26|2110.76|2112.26|2110.76|2110.89|2109.39|0
1699473900000|2023-11-08 20:05:00|2112.25|2110.75|2111.81|2110.31|2112.27|2110.77|2111.8|2110.3|0
1699474200000|2023-11-08 20:10:00|2112.25|2110.75|2111.83|2110.33|2112.27|2110.77|2111.78|2110.28|0
1699474500000|2023-11-08 20:15:00|2111.84|2110.34|2112.28|2110.78|2112.29|2110.79|2111.83|2110.33|0
1699474800000|2023-11-08 20:20:00|2111.84|2110.34|2112.29|2110.79|2112.3|2110.8|2111.83|2110.33|0
1699475100000|2023-11-08 20:25:00|2112.28|2110.78|2111.46|2109.96|2112.74|2111.24|2111.45|2109.95|0
1699475400000|2023-11-08 20:30:00|2111.45|2109.95|2111.43|2109.93|2111.89|2110.39|2110.99|2109.49|0
1699475700000|2023-11-08 20:35:00|2111.44|2109.94|2112.34|2110.84|2112.35|2110.85|2111.43|2109.93|0
1699476000000|2023-11-08 20:40:00|2112.35|2110.85|2114.23|2112.73|2114.7|2113.2|2112.34|2110.84|0
1699476300000|2023-11-08 20:45:00|2114.22|2112.72|2113.76|2112.26|2114.68|2113.18|2113.76|2112.26|0
1699476600000|2023-11-08 20:50:00|2113.77|2112.27|2114.2|2112.7|2114.68|2113.18|2113.76|2112.26|0
1699476900000|2023-11-08 20:55:00|2114.21|2112.71|2112.87|2111.37|2114.63|2113.13|2112.86|2111.36|0
1699477200000|2023-11-08 21:00:00|2112.43|2110.93|2111.16|2109.66|2112.43|2110.93|2110.94|2109.44|0
1699477500000|2023-11-08 21:05:00|2111.17|2109.67|2110.94|2109.44|2111.48|2109.98|2110.84|2109.34|0
1699477800000|2023-11-08 21:10:00|2110.98|2109.48|2110.84|2109.34|2110.98|2109.48|2110.62|2109.12|0
1699478100000|2023-11-08 21:15:00|2110.71|2109.21|2110.94|2109.44|2110.94|2109.44|2110.53|2109.03|0
1699478400000|2023-11-08 21:20:00|2111.03|2109.53|2110.94|2109.44|2111.03|2109.53|2110.89|2109.39|0
1699478700000|2023-11-08 21:25:00|2110.75|2109.25|2110.42|2108.92|2110.84|2109.34|2110.28|2108.78|0
1699479000000|2023-11-08 21:30:00|2110.41|2108.91|2110.31|2108.81|2110.51|2109.01|2110.19|2108.69|0
1699479300000|2023-11-08 21:35:00|2110.22|2108.72|2110.45|2108.95|2110.45|2108.95|2110.22|2108.72|0
1699479600000|2023-11-08 21:40:00|2110.44|2108.94|2110.31|2108.81|2110.58|2109.08|2110.31|2108.81|0
1699479900000|2023-11-08 21:45:00|2110.22|2108.72|2110.22|2108.72|2110.31|2108.81|2109.99|2108.49|0
1699480200000|2023-11-08 21:50:00|2110.08|2108.58|2110.08|2108.58|2110.31|2108.81|2110.08|2108.58|0
1699480500000|2023-11-08 21:55:00|2110.04|2108.54|2109.8|2108.3|2110.08|2108.58|2109.71|2108.21|0
1699480800000|2023-11-08 22:00:00|2109.81|2108.31|2109.89|2108.39|2109.94|2108.44|2109.81|2108.31|0
1699481100000|2023-11-08 22:05:00|2109.94|2108.44|2109.85|2108.35|2109.94|2108.44|2109.85|2108.35|0
1699481400000|2023-11-08 22:10:00|2109.8|2108.3|2109.76|2108.26|2109.8|2108.3|2109.76|2108.26|0
1699481700000|2023-11-08 22:15:00|2109.75|2108.25|2109.71|2108.21|2109.76|2108.26|2109.57|2108.07|0
1699482000000|2023-11-08 22:20:00|2109.8|2108.3|2109.98|2108.48|2110.12|2108.62|2109.8|2108.3|0
1699482300000|2023-11-08 22:25:00|2110.03|2108.53|2109.89|2108.39|2110.12|2108.62|2109.89|2108.39|0
1699482600000|2023-11-08 22:30:00|2109.94|2108.44|2109.94|2108.44|2109.94|2108.44|2109.8|2108.3|0
1699482900000|2023-11-08 22:35:00|2109.89|2108.39|2109.98|2108.48|2109.98|2108.48|2109.8|2108.3|0
1699483200000|2023-11-08 22:40:00|2109.85|2108.35|2109.89|2108.39|2109.94|2108.44|2109.85|2108.35|0
1699483500000|2023-11-08 22:45:00|2109.8|2108.3|2109.94|2108.44|2109.94|2108.44|2109.8|2108.3|0
1699483800000|2023-11-08 22:50:00|2109.89|2108.39|2109.71|2108.21|2109.94|2108.44|2109.71|2108.21|0
1699484100000|2023-11-08 22:55:00|2109.67|2108.17|2109.44|2107.94|2109.72|2108.22|2109.39|2107.89|0
1699484400000|2023-11-08 23:00:00|2109.39|2107.89|2108.4|2106.9|2109.39|2107.89|2108.4|2106.9|0
1699484700000|2023-11-08 23:05:00|2108.44|2106.94|2108.71|2107.21|2108.94|2107.44|2108.44|2106.94|0
1699485000000|2023-11-08 23:10:00|2108.72|2107.22|2108.49|2106.99|2108.94|2107.44|2108.49|2106.99|0
1699485300000|2023-11-08 23:15:00|2108.53|2107.03|2108.71|2107.21|2108.81|2107.31|2108.49|2106.99|0
1699485600000|2023-11-08 23:20:00|2108.58|2107.08|2108.94|2107.44|2108.94|2107.44|2108.58|2107.08|0
1699485900000|2023-11-08 23:25:00|2108.85|2107.35|2109.03|2107.53|2109.03|2107.53|2108.67|2107.17|0
1699486200000|2023-11-08 23:30:00|2108.94|2107.44|2109.26|2107.76|2109.48|2107.98|2108.94|2107.44|0
1699486500000|2023-11-08 23:35:00|2109.3|2107.8|2109.47|2107.97|2109.74|2108.24|2109.26|2107.76|0
1699486800000|2023-11-08 23:40:00|2109.56|2108.06|2109.47|2107.97|2109.7|2108.2|2109.47|2107.97|0
1699487100000|2023-11-08 23:45:00|2109.52|2108.02|2109.38|2107.88|2109.56|2108.06|2109.24|2107.74|0
1699487400000|2023-11-08 23:50:00|2109.42|2107.92|2109.79|2108.29|2109.79|2108.29|2109.42|2107.92|0
1699487700000|2023-11-08 23:55:00|2109.83|2108.33|2109.92|2108.42|2109.92|2108.42|2109.74|2108.24|0
1699488000000|2023-11-09 00:00:00|2109.83|2108.33|2110.24|2108.74|2110.56|2109.06|2109.79|2108.29|0
1699488300000|2023-11-09 00:05:00|2110.15|2108.65|2110|2108.5|2110.68|2109.18|2109.91|2108.41|0
1699488600000|2023-11-09 00:10:00|2110.09|2108.59|2109.91|2108.41|2110.09|2108.59|2109.68|2108.18|0
1699488900000|2023-11-09 00:15:00|2109.96|2108.46|2109.96|2108.46|2111.28|2109.78|2109.86|2108.36|0
1699489200000|2023-11-09 00:20:00|2110.4|2108.9|2110.4|2108.9|2110.4|2108.9|2109.95|2108.45|0
1699489500000|2023-11-09 00:25:00|2109.96|2108.46|2109.96|2108.46|2109.96|2108.46|2109.95|2108.45|0
1699489800000|2023-11-09 00:30:00|2109.97|2108.47|2109.96|2108.46|2110.41|2108.91|2109.96|2108.46|0
1699490100000|2023-11-09 00:35:00|2109.52|2108.02|2110.4|2108.9|2110.4|2108.9|2109.52|2108.02|0
1699490400000|2023-11-09 00:40:00|2109.96|2108.46|2110.4|2108.9|2110.41|2108.91|2109.96|2108.46|0
1699490700000|2023-11-09 00:45:00|2110.41|2108.91|2111.28|2109.78|2111.28|2109.78|2110.41|2108.91|0
1699491000000|2023-11-09 00:50:00|2110.84|2109.34|2111.28|2109.78|2111.28|2109.78|2110.84|2109.34|0
1699491300000|2023-11-09 00:55:00|2111.27|2109.77|2111.28|2109.78|2111.28|2109.78|2111.27|2109.77|0
1699491600000|2023-11-09 01:00:00|2111.72|2110.22|2111.72|2110.22|2112.17|2110.67|2111.72|2110.22|0
1699491900000|2023-11-09 01:05:00|2111.73|2110.23|2111.72|2110.22|2111.73|2110.23|2111.72|2110.22|0
1699492200000|2023-11-09 01:10:00|2111.73|2110.23|2111.73|2110.23|2112.17|2110.67|2111.73|2110.23|0
1699492500000|2023-11-09 01:15:00|2111.95|2110.45|2111.73|2110.23|2112.18|2110.68|2111.73|2110.23|0
1699492800000|2023-11-09 01:20:00|2111.95|2110.45|2112.18|2110.68|2112.63|2111.13|2111.73|2110.23|0
1699493100000|2023-11-09 01:25:00|2112.19|2110.69|2112.18|2110.68|2112.63|2111.13|2112.18|2110.68|0
1699493400000|2023-11-09 01:30:00|2112.17|2110.67|2112.64|2111.14|2112.64|2111.14|2112.17|2110.67|0
1699493700000|2023-11-09 01:35:00|2113.08|2111.58|2113.1|2111.6|2113.53|2112.03|2113.08|2111.58|0
1699494000000|2023-11-09 01:40:00|2113.11|2111.61|2113.1|2111.6|2113.54|2112.04|2112.66|2111.16|0
1699494300000|2023-11-09 01:45:00|2113.11|2111.61|2113.11|2111.61|2113.55|2112.05|2113.1|2111.6|0
1699494600000|2023-11-09 01:50:00|2113.1|2111.6|2113.1|2111.6|2113.11|2111.61|2113.1|2111.6|0
1699494900000|2023-11-09 01:55:00|2112.66|2111.16|2112.21|2110.71|2112.66|2111.16|2112.21|2110.71|0
1699495200000|2023-11-09 02:00:00|2112.22|2110.72|2112.65|2111.15|2113.1|2111.6|2112.21|2110.71|0
1699495500000|2023-11-09 02:05:00|2112.22|2110.72|2113.55|2112.05|2113.55|2112.05|2112.21|2110.71|0
1699495800000|2023-11-09 02:10:00|2113.11|2111.61|2113.1|2111.6|2113.11|2111.61|2113.1|2111.6|0
1699496100000|2023-11-09 02:15:00|2113.11|2111.61|2112.66|2111.16|2113.11|2111.61|2112.65|2111.15|0
1699496400000|2023-11-09 02:20:00|2112.65|2111.15|2112.65|2111.15|2112.66|2111.16|2112.65|2111.15|0
1699496700000|2023-11-09 02:25:00|2112.66|2111.16|2112.65|2111.15|2113.1|2111.6|2112.65|2111.15|0
1699497000000|2023-11-09 02:30:00|2112.87|2111.37|2112.65|2111.15|2113.54|2112.04|2112.65|2111.15|0
1699497300000|2023-11-09 02:35:00|2112.66|2111.16|2112.65|2111.15|2112.66|2111.16|2112.65|2111.15|0
1699497600000|2023-11-09 02:40:00|2112.21|2110.71|2112.21|2110.71|2112.21|2110.71|2112.21|2110.71|0
1699497900000|2023-11-09 02:45:00|2111.77|2110.27|2111.77|2110.27|2112.21|2110.71|2111.76|2110.26|0
1699498200000|2023-11-09 02:50:00|2111.76|2110.26|2111.76|2110.26|2111.77|2110.27|2111.76|2110.26|0
1699498500000|2023-11-09 02:55:00|2111.32|2109.82|2110.88|2109.38|2111.32|2109.82|2110.44|2108.94|0
1699498800000|2023-11-09 03:00:00|2110.44|2108.94|2110.87|2109.37|2110.88|2109.38|2110.43|2108.93|0
1699499100000|2023-11-09 03:05:00|2111.31|2109.81|2110.87|2109.37|2111.32|2109.82|2110.87|2109.37|0
1699499400000|2023-11-09 03:10:00|2110.43|2108.93|2110.86|2109.36|2110.87|2109.37|2110.42|2108.92|0
1699499700000|2023-11-09 03:15:00|2110.87|2109.37|2111.75|2110.25|2111.75|2110.25|2110.86|2109.36|0
1699500000000|2023-11-09 03:20:00|2112.19|2110.69|2112.2|2110.7|2112.2|2110.7|2112.19|2110.69|0
1699500300000|2023-11-09 03:25:00|2112.19|2110.69|2111.32|2109.82|2112.19|2110.69|2111.31|2109.81|0
1699500600000|2023-11-09 03:30:00|2111.31|2109.81|2110.87|2109.37|2111.31|2109.81|2110.87|2109.37|0
1699500900000|2023-11-09 03:35:00|2111.31|2109.81|2110.86|2109.36|2111.31|2109.81|2110.86|2109.36|0
1699501200000|2023-11-09 03:40:00|2110.88|2109.38|2110.44|2108.94|2110.88|2109.38|2110.44|2108.94|0
1699501500000|2023-11-09 03:45:00|2110.88|2109.38|2110.43|2108.93|2110.88|2109.38|2110.43|2108.93|0
1699501800000|2023-11-09 03:50:00|2110.44|2108.94|2110.88|2109.38|2110.88|2109.38|2110.43|2108.93|0
1699502400000|2023-11-09 04:00:00|2110.89|2109.39|2110.89|2109.39|2110.89|2109.39|2110.88|2109.38|0
1699502700000|2023-11-09 04:05:00|2110.45|2108.95|2110.45|2108.95|2110.45|2108.95|2110.45|2108.95|0
1699503000000|2023-11-09 04:10:00|2110.89|2109.39|2111.34|2109.84|2111.34|2109.84|2110.89|2109.39|0
1699503300000|2023-11-09 04:15:00|2110.9|2109.4|2111.79|2110.29|2111.79|2110.29|2110.89|2109.39|0
1699503600000|2023-11-09 04:20:00|2111.78|2110.28|2111.34|2109.84|2111.79|2110.29|2111.34|2109.84|0
1699503900000|2023-11-09 04:25:00|2111.78|2110.28|2111.78|2110.28|2111.78|2110.28|2111.78|2110.28|0
1699504200000|2023-11-09 04:30:00|2111.79|2110.29|2111.79|2110.29|2111.79|2110.29|2111.78|2110.28|0
1699504500000|2023-11-09 04:35:00|2111.78|2110.28|2111.34|2109.84|2111.78|2110.28|2111.34|2109.84|0
1699504800000|2023-11-09 04:40:00|2111.35|2109.85|2111.79|2110.29|2111.79|2110.29|2111.34|2109.84|0
1699505100000|2023-11-09 04:45:00|2111.78|2110.28|2111.78|2110.28|2111.79|2110.29|2111.78|2110.28|0
1699505400000|2023-11-09 04:50:00|2111.79|2110.29|2111.79|2110.29|2111.79|2110.29|2111.79|2110.29|0
1699505700000|2023-11-09 04:55:00|2112.23|2110.73|2112.67|2111.17|2112.67|2111.17|2112.23|2110.73|0
1699506000000|2023-11-09 05:00:00|2113.11|2111.61|2113.11|2111.61|2113.12|2111.62|2113.11|2111.61|0
1699506300000|2023-11-09 05:05:00|2113.12|2111.62|2113.12|2111.62|2113.12|2111.62|2112.67|2111.17|0
1699506600000|2023-11-09 05:10:00|2113.56|2112.06|2113.12|2111.62|2113.56|2112.06|2113.12|2111.62|0
1699506900000|2023-11-09 05:15:00|2113.11|2111.61|2113.11|2111.61|2113.12|2111.62|2113.11|2111.61|0
1699507200000|2023-11-09 05:20:00|2113.12|2111.62|2113.12|2111.62|2113.12|2111.62|2113.11|2111.61|0
1699507500000|2023-11-09 05:25:00|2113.11|2111.61|2113.55|2112.05|2113.56|2112.06|2113.11|2111.61|0
1699507800000|2023-11-09 05:30:00|2113.56|2112.06|2113.11|2111.61|2114.01|2112.51|2113.11|2111.61|0
1699508100000|2023-11-09 05:35:00|2113.12|2111.62|2113.11|2111.61|2113.12|2111.62|2113.11|2111.61|0
1699508400000|2023-11-09 05:40:00|2113.12|2111.62|2114.01|2112.51|2114.01|2112.51|2113.12|2111.62|0
1699508700000|2023-11-09 05:45:00|2114.45|2112.95|2113.12|2111.62|2114.45|2112.95|2113.12|2111.62|0
1699509000000|2023-11-09 05:50:00|2113.11|2111.61|2112.22|2110.72|2113.11|2111.61|2112.21|2110.71|0
1699509300000|2023-11-09 05:55:00|2112.66|2111.16|2112.22|2110.72|2112.89|2111.39|2111.99|2110.49|0
1699509600000|2023-11-09 06:00:00|2112.21|2110.71|2111.34|2109.84|2112.22|2110.72|2110.89|2109.39|0
1699509900000|2023-11-09 06:05:00|2110.9|2109.4|2111.33|2109.83|2111.78|2110.28|2110.9|2109.4|0
1699510200000|2023-11-09 06:10:00|2111.34|2109.84|2111.77|2110.27|2111.78|2110.28|2111.33|2109.83|0
1699510500000|2023-11-09 06:15:00|2111.33|2109.83|2111.78|2110.28|2111.78|2110.28|2111.33|2109.83|0
1699510800000|2023-11-09 06:20:00|2112.22|2110.72|2111.78|2110.28|2112.22|2110.72|2111.33|2109.83|0
1699511100000|2023-11-09 06:25:00|2112|2110.5|2112.68|2111.18|2112.68|2111.18|2111.78|2110.28|0
1699511400000|2023-11-09 06:30:00|2113.12|2111.62|2113.13|2111.63|2113.13|2111.63|2112.68|2111.18|0
1699511700000|2023-11-09 06:35:00|2113.14|2111.64|2113.14|2111.64|2113.14|2111.64|2113.13|2111.63|0
1699512000000|2023-11-09 06:40:00|2113.58|2112.08|2114.72|2113.22|2114.72|2113.22|2113.58|2112.08|0
1699512300000|2023-11-09 06:45:00|2114.71|2113.21|2113.83|2112.33|2114.72|2113.22|2113.83|2112.33|0
1699512600000|2023-11-09 06:50:00|2114.27|2112.77|2113.84|2112.34|2114.28|2112.78|2113.39|2111.89|0
1699512900000|2023-11-09 06:55:00|2113.83|2112.33|2113.84|2112.34|2114.28|2112.78|2113.39|2111.89|0
1699513200000|2023-11-09 07:00:00|2113.85|2112.35|2114.71|2113.21|2114.71|2113.21|2113.38|2111.88|0
1699513500000|2023-11-09 07:05:00|2114.7|2113.2|2114.26|2112.76|2114.72|2113.22|2113.82|2112.32|0
1699513800000|2023-11-09 07:10:00|2114.69|2113.19|2112.95|2111.45|2115.14|2113.64|2112.95|2111.45|0
1699514100000|2023-11-09 07:15:00|2112.94|2111.44|2112.07|2110.57|2112.94|2111.44|2111.63|2110.13|0
1699514400000|2023-11-09 07:20:00|2111.63|2110.13|2112.53|2111.03|2112.53|2111.03|2111.63|2110.13|0
1699514700000|2023-11-09 07:25:00|2112.52|2111.02|2112.97|2111.47|2112.97|2111.47|2112.52|2111.02|0
1699515000000|2023-11-09 07:30:00|2112.53|2111.03|2110.76|2109.36|2112.97|2111.47|2110.13|2108.73|10
1699515300000|2023-11-09 07:35:00|2111.13|2109.73|2110.76|2109.36|2111.13|2109.73|2110.63|2109.23|4
1699515900000|2023-11-09 07:45:00|2110.63|2109.23|2110.63|2109.23|2110.63|2109.23|2110.63|2109.23|8
1699516200000|2023-11-09 07:50:00|2110.76|2109.36|2111.01|2109.61|2111.01|2109.61|2110.76|2109.36|16
1699516500000|2023-11-09 07:55:00|2111.06|2109.56|2112.83|2111.33|2113.28|2111.78|2110.61|2109.11|0
1699516800000|2023-11-09 08:00:00|2112.31|2111.81|2114.06|2113.56|2115.56|2115.06|2112.31|2111.81|2790
1699517100000|2023-11-09 08:05:00|2113.81|2113.31|2116.81|2116.31|2117.31|2116.81|2113.56|2113.06|1705
1699517400000|2023-11-09 08:10:00|2117.06|2116.56|2112.06|2111.56|2117.56|2117.06|2112.06|2111.56|1590
1699517700000|2023-11-09 08:15:00|2112.31|2111.81|2112.68|2112.18|2115.56|2115.06|2112.31|2111.81|1238
1699518000000|2023-11-09 08:20:00|2112.56|2112.06|2112.81|2112.31|2113.06|2112.56|2111.31|2110.81|1037
1699518300000|2023-11-09 08:25:00|2113.06|2112.56|2112.31|2111.81|2113.06|2112.56|2111.18|2110.68|868
1699518600000|2023-11-09 08:30:00|2112.56|2112.06|2117.48|2116.98|2117.73|2117.23|2112.31|2111.81|1071
1699518900000|2023-11-09 08:35:00|2117.23|2116.73|2120.48|2119.98|2120.98|2120.48|2117.23|2116.73|1544
1699519200000|2023-11-09 08:40:00|2120.23|2119.73|2118.98|2118.48|2120.73|2120.23|2117.98|2117.48|1109
1699519500000|2023-11-09 08:45:00|2119.23|2118.73|2119.48|2118.98|2119.48|2118.98|2117.98|2117.48|825
1699519800000|2023-11-09 08:50:00|2119.6|2119.1|2116.27|2115.77|2119.6|2119.1|2116.02|2115.52|879
1699520100000|2023-11-09 08:55:00|2116.14|2115.64|2117.19|2116.69|2118.19|2117.69|2115.44|2114.94|990
1699520400000|2023-11-09 09:00:00|2117.31|2116.81|2117.19|2116.69|2118.44|2117.94|2116.44|2115.94|844
1699520700000|2023-11-09 09:05:00|2117.06|2116.56|2118.44|2117.94|2118.44|2117.94|2116.31|2115.81|775
1699521000000|2023-11-09 09:10:00|2118.19|2117.69|2116.94|2116.44|2118.69|2118.19|2116.44|2115.94|898
1699521300000|2023-11-09 09:15:00|2117.19|2116.69|2117.69|2117.19|2117.94|2117.44|2116.94|2116.44|741
1699521600000|2023-11-09 09:20:00|2117.56|2117.06|2118.19|2117.69|2118.19|2117.69|2116.44|2115.94|665
1699521900000|2023-11-09 09:25:00|2117.94|2117.44|2118.31|2117.81|2118.94|2118.44|2116.94|2116.44|453
1699522200000|2023-11-09 09:30:00|2118.19|2117.69|2118.94|2118.44|2119.81|2119.31|2118.06|2117.56|616
1699522500000|2023-11-09 09:35:00|2118.81|2118.31|2119.19|2118.69|2119.69|2119.19|2118.19|2117.69|636
1699522800000|2023-11-09 09:40:00|2118.94|2118.44|2117.94|2117.44|2119.31|2118.81|2117.69|2117.19|370
1699523100000|2023-11-09 09:45:00|2117.69|2117.19|2118.69|2118.19|2119.19|2118.69|2117.44|2116.94|348
1699523400000|2023-11-09 09:50:00|2118.94|2118.44|2120.44|2119.94|2120.69|2120.19|2118.94|2118.44|433
1699523700000|2023-11-09 09:55:00|2120.69|2120.19|2121.69|2121.19|2122.44|2121.94|2120.69|2120.19|739
1699524000000|2023-11-09 10:00:00|2121.94|2121.44|2123.44|2122.94|2123.56|2123.06|2121.19|2120.69|655
1699524300000|2023-11-09 10:05:00|2123.19|2122.69|2123.69|2123.19|2124.19|2123.69|2122.69|2122.19|609
1699524600000|2023-11-09 10:10:00|2123.94|2123.44|2123.44|2122.94|2124.19|2123.69|2122.94|2122.44|930
1699524900000|2023-11-09 10:15:00|2123.69|2123.19|2124.44|2123.94|2124.44|2123.94|2123.44|2122.94|712
1699525200000|2023-11-09 10:20:00|2124.19|2123.69|2126.19|2125.69|2126.44|2125.94|2124.19|2123.69|618
1699525500000|2023-11-09 10:25:00|2125.94|2125.44|2124.94|2124.44|2126.19|2125.69|2124.94|2124.44|549
1699525800000|2023-11-09 10:30:00|2125.19|2124.69|2125.94|2125.44|2126.44|2125.94|2124.69|2124.19|480
1699526100000|2023-11-09 10:35:00|2126.19|2125.69|2128.44|2127.94|2128.44|2127.94|2125.94|2125.44|865
1699526400000|2023-11-09 10:40:00|2128.31|2127.81|2128.44|2127.94|2128.94|2128.44|2127.56|2127.06|514
1699526700000|2023-11-09 10:45:00|2128.69|2128.19|2127.69|2127.19|2129.06|2128.56|2126.81|2126.31|439
1699527000000|2023-11-09 10:50:00|2127.44|2126.94|2127.69|2127.19|2127.94|2127.44|2126.69|2126.19|402
1699527300000|2023-11-09 10:55:00|2127.44|2126.94|2127.19|2126.69|2127.44|2126.94|2126.69|2126.19|274
1699527600000|2023-11-09 11:00:00|2127.44|2126.94|2126.19|2125.69|2128.44|2127.94|2126.19|2125.69|564
1699527900000|2023-11-09 11:05:00|2126.06|2125.56|2126.94|2126.44|2127.19|2126.69|2125.69|2125.19|421
1699528200000|2023-11-09 11:10:00|2127.19|2126.69|2126.19|2125.69|2127.19|2126.69|2125.69|2125.19|475
1699528500000|2023-11-09 11:15:00|2125.94|2125.44|2125.19|2124.69|2126.19|2125.69|2124.94|2124.44|292
1699528800000|2023-11-09 11:20:00|2125.44|2124.94|2125.19|2124.69|2125.94|2125.44|2125.19|2124.69|345
1699529100000|2023-11-09 11:25:00|2125.44|2124.94|2125.69|2125.19|2126.44|2125.94|2125.19|2124.69|345
1699529400000|2023-11-09 11:30:00|2125.94|2125.44|2125.94|2125.44|2126.81|2126.31|2125.69|2125.19|343
1699529700000|2023-11-09 11:35:00|2125.69|2125.19|2126.19|2125.69|2126.44|2125.94|2125.44|2124.94|512
1699530000000|2023-11-09 11:40:00|2126.31|2125.81|2126.44|2125.94|2127.19|2126.69|2126.19|2125.69|259
1699530300000|2023-11-09 11:45:00|2126.19|2125.69|2127.44|2126.94|2127.69|2127.19|2126.19|2125.69|357
1699530600000|2023-11-09 11:50:00|2127.69|2127.19|2127.44|2126.94|2127.94|2127.44|2127.06|2126.56|338
1699530900000|2023-11-09 11:55:00|2127.69|2127.19|2127.19|2126.69|2127.94|2127.44|2126.44|2125.94|317
1699531200000|2023-11-09 12:00:00|2127.31|2126.81|2129.19|2128.69|2129.19|2128.69|2127.19|2126.69|223
1699531500000|2023-11-09 12:05:00|2129.44|2128.94|2130.94|2130.44|2131.06|2130.56|2129.19|2128.69|526
1699531800000|2023-11-09 12:10:00|2130.69|2130.19|2131.19|2130.69|2131.19|2130.69|2130.44|2129.94|257
1699532100000|2023-11-09 12:15:00|2130.94|2130.44|2131.19|2130.69|2131.19|2130.69|2130.44|2129.94|533
1699532400000|2023-11-09 12:20:00|2131.44|2130.94|2131.69|2131.19|2132.19|2131.69|2130.94|2130.44|473
1699532700000|2023-11-09 12:25:00|2131.94|2131.44|2131.19|2130.69|2132.19|2131.69|2130.56|2130.06|331
1699533000000|2023-11-09 12:30:00|2131.31|2130.81|2131.44|2130.94|2131.81|2131.31|2130.81|2130.31|426
1699533300000|2023-11-09 12:35:00|2131.31|2130.81|2130.44|2129.94|2131.81|2131.31|2130.31|2129.81|353
1699533600000|2023-11-09 12:40:00|2130.5|2130|2130.5|2130|2130.62|2130.12|2129.62|2129.12|484
1699533900000|2023-11-09 12:45:00|2130.75|2130.25|2132|2131.5|2132.25|2131.75|2130.5|2130|328
1699534200000|2023-11-09 12:50:00|2131.75|2131.25|2131.5|2131|2132|2131.5|2131.25|2130.75|272
1699534500000|2023-11-09 12:55:00|2131.62|2131.12|2132.25|2131.75|2132.62|2132.12|2131.5|2131|297
1699534800000|2023-11-09 13:00:00|2132.12|2131.62|2134.5|2134|2134.75|2134.25|2132.12|2131.62|668
1699535100000|2023-11-09 13:05:00|2134.75|2134.25|2136|2135.5|2136|2135.5|2134.5|2134|676
1699535400000|2023-11-09 13:10:00|2136.12|2135.62|2135.5|2135|2136.25|2135.75|2135.25|2134.75|621
1699535700000|2023-11-09 13:15:00|2135.75|2135.25|2138|2137.5|2138.25|2137.75|2135.75|2135.25|812
1699536000000|2023-11-09 13:20:00|2138.25|2137.75|2137.5|2137|2138.5|2138|2137.25|2136.75|614
1699536300000|2023-11-09 13:25:00|2137.75|2137.25|2139.12|2138.62|2139.12|2138.62|2136.75|2136.25|885
1699536600000|2023-11-09 13:30:00|2139.25|2138.75|2137.75|2137.25|2139.75|2139.25|2137.25|2136.75|796
1699536900000|2023-11-09 13:35:00|2137.62|2137.12|2138.37|2137.87|2139.25|2138.75|2137.5|2137|700
1699537200000|2023-11-09 13:40:00|2138.25|2137.75|2137.75|2137.25|2138.62|2138.12|2137.12|2136.62|574
1699537500000|2023-11-09 13:45:00|2138|2137.5|2139.25|2138.75|2139.25|2138.75|2137.87|2137.37|480
1699537800000|2023-11-09 13:50:00|2139|2138.5|2137.75|2137.25|2139|2138.5|2137.5|2137|814
1699538100000|2023-11-09 13:55:00|2137.5|2137|2137.5|2137|2138|2137.5|2137|2136.5|717
1699538400000|2023-11-09 14:00:00|2137.62|2137.12|2137.25|2136.75|2138.75|2138.25|2137|2136.5|732
1699538700000|2023-11-09 14:05:00|2137.12|2136.62|2137.75|2137.25|2139.25|2138.75|2137|2136.5|818
1699539000000|2023-11-09 14:10:00|2138|2137.5|2139.75|2139.25|2140.25|2139.75|2137.25|2136.75|865
1699539300000|2023-11-09 14:15:00|2140|2139.5|2140|2139.5|2140.5|2140|2139|2138.5|569
1699539600000|2023-11-09 14:20:00|2139.75|2139.25|2140|2139.5|2140.12|2139.62|2139.25|2138.75|651
1699539900000|2023-11-09 14:25:00|2139.75|2139.25|2139|2138.5|2140|2139.5|2138.5|2138|1003
1699540200000|2023-11-09 14:30:00|2138.75|2138.25|2137.75|2137.25|2139.25|2138.75|2136.75|2136.25|1990
1699540500000|2023-11-09 14:35:00|2138|2137.5|2137|2136.5|2138.5|2138|2136.25|2135.75|1575
1699540800000|2023-11-09 14:40:00|2136.87|2136.37|2138.5|2138|2138.75|2138.25|2136.75|2136.25|1124
1699541100000|2023-11-09 14:45:00|2138.62|2138.12|2137|2136.5|2138.75|2138.25|2136|2135.5|1101
1699541400000|2023-11-09 14:50:00|2136.87|2136.37|2136.5|2136|2137.75|2137.25|2136.25|2135.75|950
1699541700000|2023-11-09 14:55:00|2136.25|2135.75|2138|2137.5|2138|2137.5|2135.5|2135|1550
1699542000000|2023-11-09 15:00:00|2138.25|2137.75|2134.5|2134|2138.75|2138.25|2134.5|2134|1849
1699542300000|2023-11-09 15:05:00|2134.25|2133.75|2133.25|2132.75|2134.5|2134|2131.5|2131|2359
1699542600000|2023-11-09 15:10:00|2133.18|2132.68|2134.43|2133.93|2134.68|2134.18|2132.93|2132.43|1295
1699542900000|2023-11-09 15:15:00|2134.18|2133.68|2131.93|2131.43|2134.68|2134.18|2131.93|2131.43|1306
1699543200000|2023-11-09 15:20:00|2132.18|2131.68|2131.93|2131.43|2133.18|2132.68|2131.43|2130.93|1217
1699543500000|2023-11-09 15:25:00|2131.68|2131.18|2131.93|2131.43|2132.8|2132.3|2131.43|2130.93|1183
1699543800000|2023-11-09 15:30:00|2132.18|2131.68|2129.05|2128.55|2132.43|2131.93|2128.93|2128.43|1922
1699544100000|2023-11-09 15:35:00|2129.18|2128.68|2128.68|2128.18|2129.93|2129.43|2128.18|2127.68|1698
1699544400000|2023-11-09 15:40:00|2128.43|2127.93|2131.43|2130.93|2131.43|2130.93|2127.93|2127.43|1446
1699544700000|2023-11-09 15:45:00|2131.18|2130.68|2130.55|2130.05|2131.93|2131.43|2130.43|2129.93|1002
1699545000000|2023-11-09 15:50:00|2130.68|2130.18|2131.43|2130.93|2131.93|2131.43|2130.43|2129.93|1115
1699545300000|2023-11-09 15:55:00|2131.18|2130.68|2132.68|2132.18|2133.18|2132.68|2130.43|2129.93|1257
1699545600000|2023-11-09 16:00:00|2132.93|2132.43|2133.68|2133.18|2133.93|2133.43|2131.68|2131.18|1325
1699545900000|2023-11-09 16:05:00|2133.55|2133.05|2135.8|2135.3|2136.43|2135.93|2133.55|2133.05|1300
1699546200000|2023-11-09 16:10:00|2135.68|2135.18|2136.68|2136.18|2137.18|2136.68|2135.3|2134.8|1910
1699546500000|2023-11-09 16:15:00|2136.93|2136.43|2135.93|2135.43|2137.68|2137.18|2135.93|2135.43|2040
1699546800000|2023-11-09 16:20:00|2136.18|2135.68|2137.17|2135.67|2137.17|2136.43|2135.93|2135.43|3325
1699547100000|2023-11-09 16:25:00|2136.1|2134.6|2136.07|2134.57|2136.1|2134.6|2135.63|2134.13|2414
1699547400000|2023-11-09 16:30:00|2135.63|2134.13|2137.18|2135.78|2137.31|2135.91|2135.62|2134.12|436
1699547700000|2023-11-09 16:35:00|2137.06|2135.66|2137.31|2135.91|2137.31|2135.91|2135.06|2133.66|207
1699548000000|2023-11-09 16:40:00|2137.43|2136.03|2137.93|2136.53|2137.93|2136.53|2137.06|2135.66|168
1699548300000|2023-11-09 16:45:00|2138.06|2136.66|2137.93|2136.53|2138.31|2136.91|2137.31|2135.91|47
1699548600000|2023-11-09 16:50:00|2138.06|2136.66|2137.81|2136.41|2138.06|2136.66|2137.68|2136.28|56
1699548900000|2023-11-09 16:55:00|2137.56|2136.16|2137.48|2135.98|2137.56|2136.16|2136.81|2135.41|6
1699549200000|2023-11-09 17:00:00|2137.47|2135.97|2137.52|2136.02|2137.52|2136.02|2137.06|2135.56|0
1699549500000|2023-11-09 17:05:00|2137.51|2136.01|2137.52|2136.02|2137.53|2136.03|2137.08|2135.58|0
1699549800000|2023-11-09 17:10:00|2137.51|2136.01|2136.16|2134.66|2137.53|2136.03|2136.15|2134.65|0
1699550100000|2023-11-09 17:15:00|2136.15|2134.65|2135.25|2133.75|2136.16|2134.66|2135.25|2133.75|0
1699550400000|2023-11-09 17:20:00|2135.69|2134.19|2135.71|2134.21|2135.72|2134.22|2135.25|2133.75|0
1699550700000|2023-11-09 17:25:00|2135.7|2134.2|2134.84|2133.34|2135.7|2134.2|2134.8|2133.3|0
1699551000000|2023-11-09 17:30:00|2134.83|2133.33|2135.3|2133.8|2135.31|2133.81|2134.83|2133.33|0
1699551300000|2023-11-09 17:35:00|2135.31|2133.81|2134.83|2133.33|2135.74|2134.24|2134.83|2133.33|0
1699551600000|2023-11-09 17:40:00|2134.84|2133.34|2134.85|2133.35|2135.3|2133.8|2134.83|2133.33|0
1699551900000|2023-11-09 17:45:00|2134.84|2133.34|2135.33|2133.83|2135.77|2134.27|2134.84|2133.34|0
1699552200000|2023-11-09 17:50:00|2135.76|2134.26|2135.75|2134.25|2136.2|2134.7|2135.3|2133.8|0
1699552500000|2023-11-09 17:55:00|2135.74|2134.24|2135.75|2134.25|2136.21|2134.71|2135.73|2134.23|0
1699552800000|2023-11-09 18:00:00|2135.74|2134.24|2131.47|2129.97|2135.76|2134.26|2129.63|2128.13|0
1699553100000|2023-11-09 18:05:00|2131.48|2129.98|2129.6|2128.1|2131.94|2130.44|2128.23|2126.73|0
1699553400000|2023-11-09 18:10:00|2129.59|2128.09|2134.15|2132.65|2134.16|2132.66|2129.57|2128.07|0
1699553700000|2023-11-09 18:15:00|2133.71|2132.21|2131.42|2129.92|2133.71|2132.21|2131.41|2129.91|0
1699554000000|2023-11-09 18:20:00|2131.41|2129.91|2133.26|2131.76|2133.71|2132.21|2130.97|2129.47|0
1699554300000|2023-11-09 18:25:00|2133.25|2131.75|2133.24|2131.74|2133.7|2132.2|2132.34|2130.84|0
1699554600000|2023-11-09 18:30:00|2133.23|2131.73|2131.91|2130.41|2133.23|2131.73|2131.41|2129.91|0
1699554900000|2023-11-09 18:35:00|2131.9|2130.4|2131|2129.5|2132.84|2131.34|2131|2129.5|0
1699555200000|2023-11-09 18:40:00|2131.01|2129.51|2130.38|2128.88|2131.75|2130.25|2129.91|2128.41|0
1699555500000|2023-11-09 18:45:00|2130.37|2128.87|2130.77|2129.27|2130.84|2129.34|2130.31|2128.81|0
1699555800000|2023-11-09 18:50:00|2130.76|2129.26|2129.83|2128.33|2131.22|2129.72|2129.82|2128.32|0
1699556100000|2023-11-09 18:55:00|2130.27|2128.77|2130.24|2128.74|2130.76|2129.26|2129.76|2128.26|0
1699556400000|2023-11-09 19:00:00|2130.23|2128.73|2127.47|2125.97|2130.23|2128.73|2126.79|2125.29|0
1699556700000|2023-11-09 19:05:00|2127.46|2125.96|2128.31|2126.81|2128.76|2127.26|2126.48|2124.98|0
1699557000000|2023-11-09 19:10:00|2128.3|2126.8|2127.62|2126.12|2128.31|2126.81|2126.94|2125.44|0
1699557300000|2023-11-09 19:15:00|2127.61|2126.11|2126.24|2124.74|2127.63|2126.13|2126.22|2124.72|0
1699557600000|2023-11-09 19:20:00|2126.46|2124.96|2128.55|2127.05|2129|2127.5|2126.46|2124.96|0
1699557900000|2023-11-09 19:25:00|2128.56|2127.06|2128.55|2127.05|2129.48|2127.98|2128.09|2126.59|0
1699558200000|2023-11-09 19:30:00|2128.54|2127.04|2127.57|2126.07|2128.95|2127.45|2127.56|2126.06|0
1699558500000|2023-11-09 19:35:00|2127.58|2126.08|2126.69|2125.19|2128.03|2126.53|2125.74|2124.24|0
1699558800000|2023-11-09 19:40:00|2126.68|2125.18|2124.81|2123.31|2126.68|2125.18|2124.36|2122.86|0
1699559100000|2023-11-09 19:45:00|2124.82|2123.32|2126.3|2124.8|2126.31|2124.81|2124.81|2123.31|0
1699559400000|2023-11-09 19:50:00|2126.29|2124.79|2124.97|2123.47|2126.3|2124.8|2124.53|2123.03|0
1699559700000|2023-11-09 19:55:00|2124.98|2123.48|2125.42|2123.92|2125.64|2124.14|2124.95|2123.45|0
1699560000000|2023-11-09 20:00:00|2125.41|2123.91|2126.3|2124.8|2126.32|2124.82|2124.49|2122.99|0
1699560300000|2023-11-09 20:05:00|2125.86|2124.36|2126.76|2125.26|2126.76|2125.26|2125.84|2124.34|0
1699560600000|2023-11-09 20:10:00|2126.32|2124.82|2127.22|2125.72|2127.68|2126.18|2126.31|2124.81|0
1699560900000|2023-11-09 20:15:00|2127.23|2125.73|2126.77|2125.27|2127.23|2125.73|2126.31|2124.81|0
1699561200000|2023-11-09 20:20:00|2126.78|2125.28|2126.32|2124.82|2127.24|2125.74|2125.84|2124.34|0
1699561500000|2023-11-09 20:25:00|2126.33|2124.83|2126.03|2124.53|2127.4|2125.9|2126.02|2124.52|0
1699561800000|2023-11-09 20:30:00|2126.04|2124.54|2126.49|2124.99|2126.5|2125|2126.02|2124.52|0
1699562100000|2023-11-09 20:35:00|2126.48|2124.98|2124.68|2123.18|2126.49|2124.99|2124.23|2122.73|0
1699562400000|2023-11-09 20:40:00|2124.67|2123.17|2125.54|2124.04|2126.02|2124.52|2124.23|2122.73|0
1699562700000|2023-11-09 20:45:00|2125.55|2124.05|2125.75|2124.25|2126|2124.5|2125.09|2123.59|0
1699563000000|2023-11-09 20:50:00|2125.76|2124.26|2125.92|2124.42|2127.29|2125.79|2125.75|2124.25|0
1699563300000|2023-11-09 20:55:00|2125.91|2124.41|2126.85|2125.35|2126.85|2125.35|2125.9|2124.4|0
1699563600000|2023-11-09 21:00:00|2126.94|2125.44|2127.71|2126.21|2127.71|2126.21|2126.62|2125.12|0
1699563900000|2023-11-09 21:05:00|2127.62|2126.12|2127.49|2125.99|2127.62|2126.12|2127.03|2125.53|0
1699564200000|2023-11-09 21:10:00|2127.71|2126.21|2127.8|2126.3|2127.94|2126.44|2127.62|2126.12|0
1699564500000|2023-11-09 21:15:00|2127.71|2126.21|2128.03|2126.53|2128.26|2126.76|2127.62|2126.12|0
1699564800000|2023-11-09 21:20:00|2127.99|2126.49|2128.17|2126.67|2128.17|2126.67|2127.94|2126.44|0
1699565100000|2023-11-09 21:25:00|2128.21|2126.71|2128.35|2126.85|2128.35|2126.85|2128.17|2126.67|0
1699565400000|2023-11-09 21:30:00|2128.44|2126.94|2128.03|2126.53|2128.49|2126.99|2127.94|2126.44|0
1699565700000|2023-11-09 21:35:00|2128.08|2126.58|2128.17|2126.67|2128.26|2126.76|2128.03|2126.53|0
1699566000000|2023-11-09 21:40:00|2128.21|2126.71|2128.17|2126.67|2128.35|2126.85|2128.03|2126.53|0
1699566300000|2023-11-09 21:45:00|2128.26|2126.76|2127.94|2126.44|2128.26|2126.76|2127.94|2126.44|0
1699566600000|2023-11-09 21:50:00|2127.89|2126.39|2127.71|2126.21|2127.94|2126.44|2127.62|2126.12|0
1699566900000|2023-11-09 21:55:00|2127.76|2126.26|2127.67|2126.17|2127.94|2126.44|2127.62|2126.12|0
1699567200000|2023-11-09 22:00:00|2127.71|2126.21|2127.67|2126.17|2127.76|2126.26|2127.53|2126.03|0
1699567500000|2023-11-09 22:05:00|2127.71|2126.21|2127.67|2126.17|2127.71|2126.21|2127.67|2126.17|0
1699567800000|2023-11-09 22:10:00|2127.76|2126.26|2126.96|2125.46|2127.76|2126.26|2126.73|2125.23|0
1699568100000|2023-11-09 22:15:00|2126.91|2125.41|2126.91|2125.41|2126.91|2125.41|2126.82|2125.32|0
1699568400000|2023-11-09 22:20:00|2126.78|2125.28|2127.23|2125.73|2127.28|2125.78|2126.78|2125.28|0
1699568700000|2023-11-09 22:25:00|2127.18|2125.68|2127.32|2125.82|2127.41|2125.91|2127.18|2125.68|0
1699569000000|2023-11-09 22:30:00|2127.27|2125.77|2127.09|2125.59|2127.27|2125.77|2126.91|2125.41|0
1699569300000|2023-11-09 22:35:00|2126.91|2125.41|2126.87|2125.37|2127.09|2125.59|2126.87|2125.37|0
1699569600000|2023-11-09 22:40:00|2126.82|2125.32|2126.91|2125.41|2126.96|2125.46|2126.82|2125.32|0
1699569900000|2023-11-09 22:45:00|2126.82|2125.32|2126.87|2125.37|2126.87|2125.37|2126.82|2125.32|0
1699570200000|2023-11-09 22:50:00|2126.81|2125.31|2126.85|2125.35|2126.85|2125.35|2126.76|2125.26|0
1699570500000|2023-11-09 22:55:00|2126.76|2125.26|2126.94|2125.44|2126.94|2125.44|2126.72|2125.22|0
1699570800000|2023-11-09 23:00:00|2126.85|2125.35|2125.72|2124.22|2126.99|2125.49|2125.63|2124.13|0
1699571100000|2023-11-09 23:05:00|2125.71|2124.21|2125.63|2124.13|2125.94|2124.44|2125.49|2123.99|0
1699571400000|2023-11-09 23:10:00|2125.72|2124.22|2125.4|2123.9|2125.81|2124.31|2125.31|2123.81|0
1699571700000|2023-11-09 23:15:00|2125.39|2123.89|2124.49|2122.99|2125.4|2123.9|2124.4|2122.9|0
1699572000000|2023-11-09 23:20:00|2124.63|2123.13|2123.77|2122.27|2124.85|2123.35|2123.76|2122.26|0
1699572300000|2023-11-09 23:25:00|2123.81|2122.31|2124.53|2123.03|2124.67|2123.17|2123.81|2122.31|0
1699572600000|2023-11-09 23:30:00|2124.67|2123.17|2124.89|2123.39|2124.98|2123.48|2124.53|2123.03|0
1699572900000|2023-11-09 23:35:00|2124.9|2123.4|2124.67|2123.17|2124.98|2123.48|2124.39|2122.89|0
1699573200000|2023-11-09 23:40:00|2124.66|2123.16|2124.76|2123.26|2124.76|2123.26|2124.53|2123.03|0
1699573500000|2023-11-09 23:45:00|2124.75|2123.25|2124.98|2123.48|2124.98|2123.48|2124.53|2123.03|0
1699573800000|2023-11-09 23:50:00|2124.99|2123.49|2124.98|2123.48|2125.12|2123.62|2124.76|2123.26|0
1699574100000|2023-11-09 23:55:00|2124.99|2123.49|2124.98|2123.48|2125.12|2123.62|2124.89|2123.39|0
1699574400000|2023-11-10 00:00:00|2124.89|2123.39|2124.21|2122.71|2125.12|2123.62|2124.12|2122.62|0
1699574700000|2023-11-10 00:05:00|2124.12|2122.62|2124.12|2122.62|2124.53|2123.03|2123.89|2122.39|0
1699575000000|2023-11-10 00:10:00|2123.99|2122.49|2123.67|2122.17|2124.88|2123.38|2123.67|2122.17|0
1699575300000|2023-11-10 00:15:00|2123.71|2122.21|2122.13|2120.63|2123.8|2122.3|2121.23|2119.73|0
1699575600000|2023-11-10 00:20:00|2122.14|2120.64|2121.69|2120.19|2122.14|2120.64|2121.69|2120.19|0
1699575900000|2023-11-10 00:25:00|2122.13|2120.63|2121.7|2120.2|2122.14|2120.64|2121.69|2120.19|0
1699576200000|2023-11-10 00:30:00|2121.69|2120.19|2121.68|2120.18|2122.14|2120.64|2121.68|2120.18|0
1699576500000|2023-11-10 00:35:00|2121.69|2120.19|2120.82|2119.32|2121.69|2120.19|2120.79|2119.29|0
1699576800000|2023-11-10 00:40:00|2120.81|2119.31|2121.27|2119.77|2121.27|2119.77|2120.81|2119.31|0
1699577100000|2023-11-10 00:45:00|2121.26|2119.76|2120.83|2119.33|2121.27|2119.77|2120.83|2119.33|0
1699577400000|2023-11-10 00:50:00|2120.84|2119.34|2121.3|2119.8|2121.3|2119.8|2120.84|2119.34|0
1699577700000|2023-11-10 00:55:00|2121.31|2119.81|2122.19|2120.69|2122.19|2120.69|2121.3|2119.8|0
1699578000000|2023-11-10 01:00:00|2122.18|2120.68|2122.63|2121.13|2122.63|2121.13|2122.18|2120.68|0
1699578300000|2023-11-10 01:05:00|2122.85|2121.35|2123.07|2121.57|2123.08|2121.58|2122.63|2121.13|0
1699578600000|2023-11-10 01:10:00|2123.08|2121.58|2123.52|2122.02|2123.97|2122.47|2123.08|2121.58|0
1699578900000|2023-11-10 01:15:00|2123.53|2122.03|2123.09|2121.59|2123.97|2122.47|2123.08|2121.58|0
1699579200000|2023-11-10 01:20:00|2123.08|2121.58|2123.53|2122.03|2123.55|2122.05|2123.08|2121.58|0
1699579500000|2023-11-10 01:25:00|2123.54|2122.04|2123.53|2122.03|2123.54|2122.04|2123.53|2122.03|0
1699579800000|2023-11-10 01:30:00|2123.54|2122.04|2122.65|2121.15|2123.54|2122.04|2122.2|2120.7|0
1699580100000|2023-11-10 01:35:00|2122.64|2121.14|2122.65|2121.15|2123.1|2121.6|2122.64|2121.14|0
1699580400000|2023-11-10 01:40:00|2122.64|2121.14|2122.2|2120.7|2122.64|2121.14|2122.2|2120.7|0
1699580700000|2023-11-10 01:45:00|2121.98|2120.48|2122.66|2121.16|2122.66|2121.16|2121.76|2120.26|0
1699581000000|2023-11-10 01:50:00|2122.67|2121.17|2122.67|2121.17|2123.55|2122.05|2122.66|2121.16|0
1699581300000|2023-11-10 01:55:00|2122.66|2121.16|2122.68|2121.18|2123.13|2121.63|2122.66|2121.16|0
1699581600000|2023-11-10 02:00:00|2122.67|2121.17|2122.68|2121.18|2122.68|2121.18|2122.67|2121.17|0
1699581900000|2023-11-10 02:05:00|2122.67|2121.17|2122.22|2120.72|2122.68|2121.18|2122.22|2120.72|0
1699582200000|2023-11-10 02:10:00|2121.78|2120.28|2123.56|2122.06|2123.57|2122.07|2121.33|2119.83|0
1699582500000|2023-11-10 02:15:00|2123.57|2122.07|2123.13|2121.63|2123.58|2122.08|2123.12|2121.62|0
1699582800000|2023-11-10 02:20:00|2123.12|2121.62|2122.68|2121.18|2123.13|2121.63|2122.67|2121.17|0
1699583100000|2023-11-10 02:25:00|2122.9|2121.4|2123.58|2122.08|2123.58|2122.08|2122.9|2121.4|0
1699583400000|2023-11-10 02:30:00|2123.57|2122.07|2122.78|2121.28|2123.66|2122.16|2122.77|2121.27|0
1699583700000|2023-11-10 02:35:00|2122.77|2121.27|2121.88|2120.38|2122.78|2121.28|2121.88|2120.38|0
1699584000000|2023-11-10 02:40:00|2121.87|2120.37|2121.88|2120.38|2121.89|2120.39|2121.87|2120.37|0
1699584300000|2023-11-10 02:45:00|2121.44|2119.94|2122.33|2120.83|2122.33|2120.83|2121.44|2119.94|0
1699584900000|2023-11-10 02:55:00|2122.77|2121.27|2122.33|2120.83|2122.78|2121.28|2122.33|2120.83|0
1699585200000|2023-11-10 03:00:00|2122.34|2120.84|2122.78|2121.28|2122.78|2121.28|2122.33|2120.83|0
1699585500000|2023-11-10 03:05:00|2122.34|2120.84|2122.79|2121.29|2122.79|2121.29|2122.34|2120.84|0
1699585800000|2023-11-10 03:10:00|2122.78|2121.28|2122.33|2120.83|2122.79|2121.29|2122.33|2120.83|0
1699586100000|2023-11-10 03:15:00|2122.77|2121.27|2122.33|2120.83|2122.78|2121.28|2122.33|2120.83|0
1699586400000|2023-11-10 03:20:00|2122.34|2120.84|2122.78|2121.28|2122.78|2121.28|2122.33|2120.83|0
1699586700000|2023-11-10 03:25:00|2122.77|2121.27|2122.33|2120.83|2122.78|2121.28|2122.32|2120.82|0
1699587000000|2023-11-10 03:30:00|2122.32|2120.82|2122.33|2120.83|2122.33|2120.83|2122.32|2120.82|0
1699587300000|2023-11-10 03:35:00|2122.34|2120.84|2121.89|2120.39|2122.34|2120.84|2121.89|2120.39|0
1699587600000|2023-11-10 03:40:00|2121.88|2120.38|2121.89|2120.39|2121.89|2120.39|2121.88|2120.38|0
1699587900000|2023-11-10 03:45:00|2122.33|2120.83|2121.93|2120.43|2122.33|2120.83|2121.88|2120.38|0
1699588200000|2023-11-10 03:50:00|2121.49|2119.99|2121.49|2119.99|2121.49|2119.99|2121.49|2119.99|0
1699588500000|2023-11-10 03:55:00|2121.93|2120.43|2121.94|2120.44|2121.94|2120.44|2121.49|2119.99|0
1699588800000|2023-11-10 04:00:00|2122.38|2120.88|2122.39|2120.89|2122.39|2120.89|2122.38|2120.88|0
1699589100000|2023-11-10 04:05:00|2121.95|2120.45|2122.39|2120.89|2122.39|2120.89|2121.94|2120.44|0
1699590000000|2023-11-10 04:20:00|2122.4|2120.9|2123.28|2121.78|2123.29|2121.79|2122.4|2120.9|0
1699590300000|2023-11-10 04:25:00|2123.29|2121.79|2123.5|2122|2123.73|2122.23|2123.28|2121.78|0
1699590600000|2023-11-10 04:30:00|2123.72|2122.22|2124.62|2123.12|2125.07|2123.57|2123.28|2121.78|0
1699590900000|2023-11-10 04:35:00|2125.06|2123.56|2124.18|2122.68|2125.07|2123.57|2124.17|2122.67|0
1699591200000|2023-11-10 04:40:00|2124.17|2122.67|2123.74|2122.24|2124.18|2122.68|2123.73|2122.23|0
1699591500000|2023-11-10 04:45:00|2124.18|2122.68|2124.18|2122.68|2124.18|2122.68|2124.18|2122.68|0
1699591800000|2023-11-10 04:50:00|2124.17|2122.67|2123.74|2122.24|2124.18|2122.68|2123.73|2122.23|0
1699592100000|2023-11-10 04:55:00|2123.75|2122.25|2124.19|2122.69|2124.19|2122.69|2123.75|2122.25|0
1699592400000|2023-11-10 05:00:00|2123.75|2122.25|2124.19|2122.69|2124.19|2122.69|2123.75|2122.25|0
1699592700000|2023-11-10 05:05:00|2123.75|2122.25|2123.74|2122.24|2123.75|2122.25|2123.74|2122.24|0
1699593000000|2023-11-10 05:10:00|2123.75|2122.25|2123.3|2121.8|2123.75|2122.25|2122.85|2121.35|0
1699593300000|2023-11-10 05:15:00|2123.29|2121.79|2122.85|2121.35|2123.29|2121.79|2122.84|2121.34|0
1699593600000|2023-11-10 05:20:00|2123.29|2121.79|2123.3|2121.8|2123.3|2121.8|2123.29|2121.79|0
1699593900000|2023-11-10 05:25:00|2123.29|2121.79|2123.3|2121.8|2123.3|2121.8|2123.28|2121.78|0
1699594200000|2023-11-10 05:30:00|2123.74|2122.24|2123.3|2121.8|2123.76|2122.26|2123.3|2121.8|0
1699594500000|2023-11-10 05:35:00|2123.31|2121.81|2122.85|2121.35|2123.31|2121.81|2122.4|2120.9|0
1699594800000|2023-11-10 05:40:00|2123.29|2121.79|2123.74|2122.24|2123.74|2122.24|2123.29|2121.79|0
1699595100000|2023-11-10 05:45:00|2123.75|2122.25|2123.75|2122.25|2123.75|2122.25|2123.74|2122.24|0
1699595400000|2023-11-10 05:50:00|2124.19|2122.69|2123.75|2122.25|2124.65|2123.15|2123.75|2122.25|0
1699595700000|2023-11-10 05:55:00|2124.19|2122.69|2124.63|2123.13|2124.64|2123.14|2123.97|2122.47|0
1699596000000|2023-11-10 06:00:00|2124.41|2122.91|2125.52|2124.02|2125.74|2124.24|2124.19|2122.69|0
1699596300000|2023-11-10 06:05:00|2125.08|2123.58|2124.63|2123.13|2125.08|2123.58|2124.63|2123.13|0
1699596600000|2023-11-10 06:10:00|2124.64|2123.14|2124.63|2123.13|2124.64|2123.14|2124.63|2123.13|0
1699596900000|2023-11-10 06:15:00|2124.19|2122.69|2124.19|2122.69|2124.63|2123.13|2123.73|2122.23|0
1699597200000|2023-11-10 06:20:00|2124.41|2122.91|2124.19|2122.69|2124.63|2123.13|2123.74|2122.24|0
1699597500000|2023-11-10 06:25:00|2123.75|2122.25|2124.64|2123.14|2124.64|2123.14|2123.75|2122.25|0
1699597800000|2023-11-10 06:30:00|2124.63|2123.13|2124.19|2122.69|2125.08|2123.58|2124.19|2122.69|0
1699598100000|2023-11-10 06:35:00|2124.2|2122.7|2125.08|2123.58|2125.97|2124.47|2124.2|2122.7|0
1699598400000|2023-11-10 06:40:00|2125.09|2123.59|2124.71|2123.21|2125.15|2123.65|2124.64|2123.14|0
1699598700000|2023-11-10 06:45:00|2124.27|2122.77|2124.71|2123.21|2125.15|2123.65|2124.27|2122.77|0
1699599000000|2023-11-10 06:50:00|2125.15|2123.65|2124.72|2123.22|2125.15|2123.65|2124.26|2122.76|0
1699599300000|2023-11-10 06:55:00|2124.28|2122.78|2124.26|2122.76|2124.28|2122.78|2123.38|2121.88|0
1699599600000|2023-11-10 07:00:00|2123.82|2122.32|2125.58|2124.08|2126.03|2124.53|2123.82|2122.32|0
1699599900000|2023-11-10 07:05:00|2125.36|2123.86|2126.44|2124.94|2126.48|2124.98|2125.36|2123.86|0
1699600200000|2023-11-10 07:10:00|2126.45|2124.95|2127.32|2125.82|2127.74|2126.24|2125.96|2124.46|0
1699600500000|2023-11-10 07:15:00|2127.76|2126.26|2127.31|2125.81|2127.76|2126.26|2126.42|2124.92|0
1699600800000|2023-11-10 07:20:00|2127.32|2125.82|2127.32|2125.82|2127.77|2126.27|2126.87|2125.37|0
1699601100000|2023-11-10 07:25:00|2127.33|2125.83|2127.77|2126.27|2127.77|2126.27|2126.88|2125.38|0
1699601400000|2023-11-10 07:30:00|2127.33|2125.83|2125.18|2123.78|2127.77|2126.27|2124.43|2123.03|51
1699601700000|2023-11-10 07:35:00|2125.31|2123.91|2126.31|2124.91|2126.31|2124.91|2125.31|2123.91|10
1699602000000|2023-11-10 07:40:00|2126.43|2125.03|2126.43|2125.03|2126.43|2125.03|2126.31|2124.91|8
1699602300000|2023-11-10 07:45:00|2126.68|2125.28|2126.18|2124.78|2126.68|2125.28|2126.18|2124.78|3
1699602600000|2023-11-10 07:50:00|2126.31|2124.91|2126.06|2124.66|2126.68|2125.28|2126.06|2124.66|6
1699602900000|2023-11-10 07:55:00|2126.11|2124.61|2125.23|2123.73|2126.55|2125.05|2125.23|2123.73|2
1699603200000|2023-11-10 08:00:00|2126.11|2124.61|2122.61|2122.11|2126.55|2125.05|2120.61|2120.11|4179
1699603500000|2023-11-10 08:05:00|2122.36|2121.86|2121.86|2121.36|2123.11|2122.61|2120.36|2119.86|2226
1699603800000|2023-11-10 08:10:00|2121.61|2121.11|2120.86|2120.36|2123.86|2123.36|2120.86|2120.36|1601
1699604100000|2023-11-10 08:15:00|2121.11|2120.61|2122.86|2122.36|2123.11|2122.61|2119.86|2119.36|1808
1699604400000|2023-11-10 08:20:00|2123.11|2122.61|2120.61|2120.11|2124.36|2123.86|2120.61|2120.11|1611
1699604700000|2023-11-10 08:25:00|2120.73|2120.23|2119.86|2119.36|2121.23|2120.73|2119.86|2119.36|1061
1699605000000|2023-11-10 08:30:00|2119.73|2119.23|2120.61|2120.11|2121.36|2120.86|2119.36|2118.86|1375
1699605300000|2023-11-10 08:35:00|2120.86|2120.36|2120.61|2120.11|2122.23|2121.73|2120.61|2120.11|1104
1699605600000|2023-11-10 08:40:00|2120.36|2119.86|2119.75|2119.25|2121.5|2121|2119.25|2118.75|1411
1699605900000|2023-11-10 08:45:00|2119.5|2119|2118.25|2117.75|2119.75|2119.25|2117.75|2117.25|1127
1699606200000|2023-11-10 08:50:00|2118|2117.5|2118|2117.5|2119.5|2119|2117.12|2116.62|1090
1699606500000|2023-11-10 08:55:00|2117.87|2117.37|2117.5|2117|2118|2117.5|2116.87|2116.37|987
1699606800000|2023-11-10 09:00:00|2117.75|2117.25|2116.25|2115.75|2117.75|2117.25|2115.75|2115.25|1220
1699607100000|2023-11-10 09:05:00|2116|2115.5|2115.5|2115|2116.75|2116.25|2115.25|2114.75|928
1699607400000|2023-11-10 09:10:00|2115.37|2114.87|2115.5|2115|2116|2115.5|2114.5|2114|840
1699607700000|2023-11-10 09:15:00|2115.37|2114.87|2115|2114.5|2115.5|2115|2114.25|2113.75|658
1699608000000|2023-11-10 09:20:00|2115.12|2114.62|2113.5|2113|2115.5|2115|2112.75|2112.25|921
1699608300000|2023-11-10 09:25:00|2113.37|2112.87|2115.5|2115|2115.5|2115|2113.25|2112.75|802
1699608600000|2023-11-10 09:30:00|2115.37|2114.87|2116.75|2116.25|2117|2116.5|2114.75|2114.25|844
1699608900000|2023-11-10 09:35:00|2116.5|2116|2114.75|2114.25|2116.5|2116|2114.5|2114|665
1699609200000|2023-11-10 09:40:00|2114.87|2114.37|2114.75|2114.25|2116.25|2115.75|2114.25|2113.75|472
1699609500000|2023-11-10 09:45:00|2114.87|2114.37|2116|2115.5|2116.5|2116|2114.5|2114|619
1699609800000|2023-11-10 09:50:00|2116.25|2115.75|2116.5|2116|2117|2116.5|2116.25|2115.75|680
1699610100000|2023-11-10 09:55:00|2116.37|2115.87|2117|2116.5|2117.75|2117.25|2115.87|2115.37|1038
1699610400000|2023-11-10 10:00:00|2116.75|2116.25|2113.5|2113|2117|2116.5|2113.25|2112.75|1120
1699610700000|2023-11-10 10:05:00|2113.75|2113.25|2113.25|2112.75|2113.75|2113.25|2112.5|2112|1112
1699611000000|2023-11-10 10:10:00|2113|2112.5|2114.5|2114|2114.75|2114.25|2112.5|2112|587
1699611300000|2023-11-10 10:15:00|2114.62|2114.12|2113.5|2113|2114.62|2114.12|2113.25|2112.75|429
1699611600000|2023-11-10 10:20:00|2113.37|2112.87|2112.25|2111.75|2113.5|2113|2111.87|2111.37|574
1699611900000|2023-11-10 10:25:00|2112|2111.5|2112|2111.5|2113|2112.5|2111.5|2111|777
1699612200000|2023-11-10 10:30:00|2112.12|2111.62|2111|2110.5|2112.25|2111.75|2109.75|2109.25|589
1699612500000|2023-11-10 10:35:00|2110.75|2110.25|2109.25|2108.75|2111.25|2110.75|2109.25|2108.75|1023
1699612800000|2023-11-10 10:40:00|2109.12|2108.62|2109.25|2108.75|2110|2109.5|2109|2108.5|976
1699613100000|2023-11-10 10:45:00|2109|2108.5|2109.25|2108.75|2110.25|2109.75|2108.75|2108.25|760
1699613400000|2023-11-10 10:50:00|2109.37|2108.87|2108.25|2107.75|2110|2109.5|2107.75|2107.25|963
1699613700000|2023-11-10 10:55:00|2108.5|2108|2107.5|2107|2108.5|2108|2107.37|2106.87|584
1699614000000|2023-11-10 11:00:00|2107.37|2106.87|2106.65|2106.15|2108|2107.5|2105.65|2105.15|1545
1699614300000|2023-11-10 11:05:00|2106.52|2106.02|2106.15|2105.65|2107.4|2106.9|2105.65|2105.15|763
1699614600000|2023-11-10 11:10:00|2105.9|2105.4|2104.4|2103.9|2106.15|2105.65|2104.15|2103.65|726
1699614900000|2023-11-10 11:15:00|2104.65|2104.15|2104.65|2104.15|2105.4|2104.9|2104.15|2103.65|672
1699615200000|2023-11-10 11:20:00|2104.9|2104.4|2104.9|2104.4|2105.65|2105.15|2104.4|2103.9|867
1699615500000|2023-11-10 11:25:00|2104.65|2104.15|2104.65|2104.15|2105.15|2104.65|2104.4|2103.9|845
1699615800000|2023-11-10 11:30:00|2104.4|2103.9|2103.4|2102.9|2104.77|2104.27|2103.15|2102.65|739
1699616100000|2023-11-10 11:35:00|2103.27|2102.77|2104.15|2103.65|2104.15|2103.65|2103.15|2102.65|550
1699616400000|2023-11-10 11:40:00|2104.52|2104.02|2103.65|2103.15|2105.15|2104.65|2103.65|2103.15|625
1699616700000|2023-11-10 11:45:00|2103.4|2102.9|2103.4|2102.9|2103.65|2103.15|2102.65|2102.15|501
1699617000000|2023-11-10 11:50:00|2103.65|2103.15|2104.65|2104.15|2104.65|2104.15|2103.15|2102.65|736
1699617300000|2023-11-10 11:55:00|2104.4|2103.9|2107.4|2106.9|2107.65|2107.15|2104.4|2103.9|1449
1699617600000|2023-11-10 12:00:00|2107.15|2106.65|2107.65|2107.15|2108.4|2107.9|2106.65|2106.15|1141
1699617900000|2023-11-10 12:05:00|2107.9|2107.4|2107.9|2107.4|2108.65|2108.15|2107.65|2107.15|761
1699618200000|2023-11-10 12:10:00|2108.15|2107.65|2108.9|2108.4|2108.9|2108.4|2107.15|2106.65|560
1699618500000|2023-11-10 12:15:00|2108.65|2108.15|2109.65|2109.15|2109.9|2109.4|2108.4|2107.9|647
1699618800000|2023-11-10 12:20:00|2109.52|2109.02|2108.4|2107.9|2109.52|2109.02|2107.15|2106.65|504
1699619100000|2023-11-10 12:25:00|2108.65|2108.15|2109.4|2108.9|2109.9|2109.4|2108.65|2108.15|404
1699619400000|2023-11-10 12:30:00|2109.27|2108.77|2109.65|2109.15|2110.4|2109.9|2109.15|2108.65|585
1699619700000|2023-11-10 12:35:00|2109.4|2108.9|2110.4|2109.9|2110.4|2109.9|2108.9|2108.4|541
1699620000000|2023-11-10 12:40:00|2110.62|2110.12|2112.62|2112.12|2113.12|2112.62|2110.12|2109.62|833
1699620300000|2023-11-10 12:45:00|2112.49|2111.99|2113.74|2113.24|2113.87|2113.37|2112.12|2111.62|897
1699620600000|2023-11-10 12:50:00|2113.62|2113.12|2110.12|2109.62|2113.62|2113.12|2109.99|2109.49|676
1699620900000|2023-11-10 12:55:00|2110.37|2109.87|2111.37|2110.87|2112.37|2111.87|2110.12|2109.62|486
1699621200000|2023-11-10 13:00:00|2111.62|2111.12|2109.12|2108.62|2111.87|2111.37|2108.62|2108.12|787
1699621500000|2023-11-10 13:05:00|2109.24|2108.74|2112.62|2112.12|2112.62|2112.12|2109.12|2108.62|855
1699621800000|2023-11-10 13:10:00|2112.37|2111.87|2111.62|2111.12|2113.24|2112.74|2111.37|2110.87|684
1699622100000|2023-11-10 13:15:00|2111.37|2110.87|2110.87|2110.37|2111.37|2110.87|2110.37|2109.87|460
1699622400000|2023-11-10 13:20:00|2110.74|2110.24|2110.37|2109.87|2111.12|2110.62|2109.87|2109.37|650
1699622700000|2023-11-10 13:25:00|2110.62|2110.12|2110.62|2110.12|2111.37|2110.87|2110.49|2109.99|524
1699623000000|2023-11-10 13:30:00|2110.99|2110.49|2110.62|2110.12|2110.99|2110.49|2109.87|2109.37|557
1699623300000|2023-11-10 13:35:00|2110.87|2110.37|2113.62|2113.12|2114.12|2113.62|2110.87|2110.37|484
1699623600000|2023-11-10 13:40:00|2113.49|2112.99|2113.12|2112.62|2113.49|2112.99|2112.37|2111.87|529
1699623900000|2023-11-10 13:45:00|2112.87|2112.37|2113.62|2113.12|2113.62|2113.12|2112.24|2111.74|411
1699624200000|2023-11-10 13:50:00|2113.87|2113.37|2115.37|2114.87|2115.62|2115.12|2113.87|2113.37|756
1699624500000|2023-11-10 13:55:00|2115.12|2114.62|2114.12|2113.62|2115.62|2115.12|2113.62|2113.12|410
1699624800000|2023-11-10 14:00:00|2113.99|2113.49|2114.12|2113.62|2114.62|2114.12|2113.12|2112.62|458
1699625100000|2023-11-10 14:05:00|2113.99|2113.49|2114.12|2113.62|2115.12|2114.62|2113.99|2113.49|561
1699625400000|2023-11-10 14:10:00|2113.87|2113.37|2113.12|2112.62|2114.37|2113.87|2113.12|2112.62|625
1699625700000|2023-11-10 14:15:00|2112.87|2112.37|2113.37|2112.87|2113.62|2113.12|2112.37|2111.87|606
1699626000000|2023-11-10 14:20:00|2113.49|2112.99|2114.12|2113.62|2114.87|2114.37|2113.49|2112.99|485
1699626300000|2023-11-10 14:25:00|2114.24|2113.74|2115.37|2114.87|2115.37|2114.87|2113.99|2113.49|541
1699626600000|2023-11-10 14:30:00|2115.62|2115.12|2112.62|2112.12|2115.62|2115.12|2112.37|2111.87|897
1699626900000|2023-11-10 14:35:00|2112.37|2111.87|2113.74|2113.24|2113.87|2113.37|2111.37|2110.87|995
1699627200000|2023-11-10 14:40:00|2113.87|2113.37|2114.62|2114.12|2115.37|2114.87|2112.87|2112.37|773
1699627500000|2023-11-10 14:45:00|2114.87|2114.37|2113.37|2112.87|2115.62|2115.12|2113.37|2112.87|584
1699627800000|2023-11-10 14:50:00|2113.62|2113.12|2114.12|2113.62|2114.37|2113.87|2111.87|2111.37|807
1699628100000|2023-11-10 14:55:00|2113.99|2113.49|2111.62|2111.12|2114.37|2113.87|2111.62|2111.12|1014
1699628400000|2023-11-10 15:00:00|2111.74|2111.24|2107.87|2107.37|2112.99|2112.49|2106.74|2106.24|2055
1699628700000|2023-11-10 15:05:00|2108.12|2107.62|2108.12|2107.62|2110.12|2109.62|2107.37|2106.87|967
1699629000000|2023-11-10 15:10:00|2107.9|2107.4|2108.15|2107.65|2109.65|2109.15|2106.65|2106.15|761
1699629300000|2023-11-10 15:15:00|2108.4|2107.9|2107.15|2106.65|2108.4|2107.9|2106.4|2105.9|866
1699629600000|2023-11-10 15:20:00|2106.9|2106.4|2106.4|2105.9|2108.15|2107.65|2106.4|2105.9|825
1699629900000|2023-11-10 15:25:00|2106.15|2105.65|2105.4|2104.9|2107.4|2106.9|2105.15|2104.65|953
1699630200000|2023-11-10 15:30:00|2105.15|2104.65|2105.9|2105.4|2106.65|2106.15|2105.15|2104.65|688
1699630500000|2023-11-10 15:35:00|2106.15|2105.65|2104.4|2103.9|2106.65|2106.15|2104.4|2103.9|621
1699630800000|2023-11-10 15:40:00|2104.15|2103.65|2105.15|2104.65|2105.15|2104.65|2104.15|2103.65|727
1699631100000|2023-11-10 15:45:00|2105.02|2104.52|2106.65|2106.15|2107.77|2107.27|2104.4|2103.9|1194
1699631400000|2023-11-10 15:50:00|2106.4|2105.9|2107.65|2107.15|2107.9|2107.4|2105.9|2105.4|690
1699631700000|2023-11-10 15:55:00|2107.77|2107.27|2108.15|2107.65|2108.4|2107.9|2106.9|2106.4|958
1699632000000|2023-11-10 16:00:00|2108.4|2107.9|2111.4|2110.9|2111.4|2110.9|2108.15|2107.65|3764
1699632300000|2023-11-10 16:05:00|2111.65|2111.15|2113.15|2112.65|2114.02|2113.52|2111.65|2111.15|1519
1699632600000|2023-11-10 16:10:00|2112.9|2112.4|2114.15|2113.65|2114.4|2113.9|2111.9|2111.4|1153
1699632900000|2023-11-10 16:15:00|2114.4|2113.9|2114.65|2114.15|2115.4|2114.9|2114.4|2113.9|1349
1699633200000|2023-11-10 16:20:00|2114.9|2114.4|2114.39|2112.89|2114.9|2114.4|2113.65|2112.89|2339
1699633500000|2023-11-10 16:25:00|2114.38|2112.88|2113.57|2112.07|2114.4|2112.9|2113.05|2111.55|1244
1699633800000|2023-11-10 16:30:00|2114|2112.5|2113.97|2112.57|2115.97|2114.57|2113.85|2112.45|823
1699634100000|2023-11-10 16:35:00|2114.1|2112.7|2115.22|2113.82|2115.22|2113.82|2112.6|2111.2|358
1699634400000|2023-11-10 16:40:00|2115.1|2113.7|2116.1|2114.7|2117.1|2115.7|2114.35|2112.95|114
1699634700000|2023-11-10 16:45:00|2115.97|2114.57|2116.1|2114.7|2116.1|2114.7|2115.85|2114.45|3
1699635000000|2023-11-10 16:50:00|2115.35|2113.95|2117.47|2116.07|2118.6|2117.2|2114.85|2113.45|243
1699635300000|2023-11-10 16:55:00|2117.35|2115.95|2119.02|2117.52|2119.46|2117.96|2116.97|2115.57|230
1699635600000|2023-11-10 17:00:00|2119.24|2117.74|2119.95|2118.45|2120.4|2118.9|2119.01|2117.51|0
1699635900000|2023-11-10 17:05:00|2119.94|2118.44|2121.35|2119.85|2121.8|2120.3|2119.94|2118.44|0
1699636200000|2023-11-10 17:10:00|2121.36|2119.86|2120.45|2118.95|2121.36|2119.86|2120.44|2118.94|0
1699636500000|2023-11-10 17:15:00|2120.46|2118.96|2120.91|2119.41|2120.91|2119.41|2120.45|2118.95|0
1699636800000|2023-11-10 17:20:00|2120.9|2119.4|2120.84|2119.34|2120.94|2119.44|2120.38|2118.88|0
1699637100000|2023-11-10 17:25:00|2120.83|2119.33|2121.27|2119.77|2121.29|2119.79|2120.39|2118.89|0
1699637400000|2023-11-10 17:30:00|2121.28|2119.78|2123.59|2122.09|2123.59|2122.09|2121.27|2119.77|0
1699637700000|2023-11-10 17:35:00|2123.6|2122.1|2124.29|2122.79|2124.81|2123.31|2123.14|2121.64|0
1699638000000|2023-11-10 17:40:00|2124.28|2122.78|2124.28|2122.78|2124.74|2123.24|2124.25|2122.75|0
1699638300000|2023-11-10 17:45:00|2124.27|2122.77|2124.26|2122.76|2124.28|2122.78|2123.81|2122.31|0
1699638600000|2023-11-10 17:50:00|2124.27|2122.77|2125.65|2124.15|2125.65|2124.15|2124.25|2122.75|0
1699638900000|2023-11-10 17:55:00|2125.64|2124.14|2124.68|2123.18|2125.65|2124.15|2124.66|2123.16|0
1699639200000|2023-11-10 18:00:00|2124.67|2123.17|2125.12|2123.62|2125.12|2123.62|2124.22|2122.72|0
1699639500000|2023-11-10 18:05:00|2125.11|2123.61|2124.64|2123.14|2125.11|2123.61|2124.2|2122.7|0
1699639800000|2023-11-10 18:10:00|2124.42|2122.92|2124.19|2122.69|2124.65|2123.15|2123.73|2122.23|0
1699640100000|2023-11-10 18:15:00|2124.18|2122.68|2124.47|2122.97|2124.64|2123.14|2123.72|2122.22|0
1699640400000|2023-11-10 18:20:00|2124.48|2122.98|2125.23|2123.73|2125.24|2123.74|2124.47|2122.97|0
1699640700000|2023-11-10 18:25:00|2125.24|2123.74|2125.68|2124.18|2126.15|2124.65|2125.23|2123.73|0
1699641000000|2023-11-10 18:30:00|2125.69|2124.19|2126.57|2125.07|2126.58|2125.08|2125.66|2124.16|0
1699641300000|2023-11-10 18:35:00|2126.56|2125.06|2126.59|2125.09|2127.03|2125.53|2126.12|2124.62|0
1699641600000|2023-11-10 18:40:00|2126.6|2125.1|2127.5|2126|2127.5|2126|2126.59|2125.09|0
1699641900000|2023-11-10 18:45:00|2127.48|2125.98|2127.92|2126.42|2127.93|2126.43|2127.46|2125.96|0
1699642200000|2023-11-10 18:50:00|2127.91|2126.41|2127.5|2126|2127.92|2126.42|2127|2125.5|0
1699642500000|2023-11-10 18:55:00|2127.06|2125.56|2128.39|2126.89|2128.4|2126.9|2127.05|2125.55|0
1699642800000|2023-11-10 19:00:00|2128.38|2126.88|2128.38|2126.88|2128.83|2127.33|2127.94|2126.44|0
1699643100000|2023-11-10 19:05:00|2128.39|2126.89|2128.79|2127.29|2129.23|2127.73|2128.32|2126.82|0
1699643400000|2023-11-10 19:10:00|2129.23|2127.73|2129.67|2128.17|2129.7|2128.2|2128.78|2127.28|0
1699643700000|2023-11-10 19:15:00|2129.68|2128.18|2129.22|2127.72|2130.11|2128.61|2128.77|2127.27|0
1699644000000|2023-11-10 19:20:00|2129.23|2127.73|2129.21|2127.71|2129.67|2128.17|2129.21|2127.71|0
1699644300000|2023-11-10 19:25:00|2129.22|2127.72|2129.2|2127.7|2129.22|2127.72|2128.73|2127.23|0
1699644600000|2023-11-10 19:30:00|2129.21|2127.71|2128.73|2127.23|2129.21|2127.71|2128.28|2126.78|0
1699644900000|2023-11-10 19:35:00|2128.74|2127.24|2129.11|2127.61|2129.11|2127.61|2128.2|2126.7|0
1699645200000|2023-11-10 19:40:00|2129.1|2127.6|2128.23|2126.73|2129.12|2127.62|2128.23|2126.73|0
1699645500000|2023-11-10 19:45:00|2128.22|2126.72|2128.67|2127.17|2128.68|2127.18|2128.22|2126.72|0
1699645800000|2023-11-10 19:50:00|2128.68|2127.18|2128.66|2127.16|2129.12|2127.62|2128.2|2126.7|0
1699646100000|2023-11-10 19:55:00|2128.44|2126.94|2128.61|2127.11|2128.66|2127.16|2128.17|2126.67|0
1699646400000|2023-11-10 20:00:00|2128.18|2126.68|2128.17|2126.67|2128.62|2127.12|2127.72|2126.22|0
1699646700000|2023-11-10 20:05:00|2128.18|2126.68|2129.07|2127.57|2129.07|2127.57|2127.73|2126.23|0
1699647000000|2023-11-10 20:10:00|2128.63|2127.13|2128.59|2127.09|2129.03|2127.53|2128.39|2126.89|0
1699647300000|2023-11-10 20:15:00|2128.6|2127.1|2129.52|2128.02|2129.52|2128.02|2127.69|2126.19|0
1699647600000|2023-11-10 20:20:00|2129.51|2128.01|2129.08|2127.58|2129.52|2128.02|2128.83|2127.33|0
1699647900000|2023-11-10 20:25:00|2129.07|2127.57|2129.99|2128.49|2129.99|2128.49|2129.07|2127.57|0
1699648200000|2023-11-10 20:30:00|2129.98|2128.48|2129.98|2128.48|2130|2128.5|2129.52|2128.02|0
1699648500000|2023-11-10 20:35:00|2129.97|2128.47|2129.54|2128.04|2130.02|2128.52|2129.53|2128.03|0
1699648800000|2023-11-10 20:40:00|2129.53|2128.03|2130.07|2128.57|2130.07|2128.57|2129.53|2128.03|0
1699649100000|2023-11-10 20:45:00|2130.06|2128.56|2130.51|2129.01|2130.54|2129.04|2129.61|2128.11|0
1699649400000|2023-11-10 20:50:00|2130.52|2129.02|2129.62|2128.12|2130.55|2129.05|2129.62|2128.12|0
1699649700000|2023-11-10 20:55:00|2129.63|2128.13|2130.28|2128.78|2130.51|2129.01|2127.85|2126.35|0
1699650000000|2023-11-10 21:00:00|2130.5|2129|2130.37|2128.87|2131.82|2130.32|2129.76|2128.26|0
1699650300000|2023-11-10 21:05:00|2130.38|2128.88|2130.23|2128.73|2130.77|2129.27|2130.14|2128.64|0
1699650600000|2023-11-10 21:10:00|2130.14|2128.64|2130.36|2128.86|2130.68|2129.18|2129.91|2128.41|0
1699650900000|2023-11-10 21:15:00|2130.37|2128.87|2130.46|2128.96|2130.68|2129.18|2130.14|2128.64|0
1699651200000|2023-11-10 21:20:00|2130.45|2128.95|2130.36|2128.86|2130.46|2128.96|2130.14|2128.64|0
1699651500000|2023-11-10 21:25:00|2130.32|2128.82|2130.48|2128.98|2130.58|2129.08|2130.14|2128.64|0
1699651800000|2023-11-10 21:30:00|2130.49|2128.99|2130.71|2129.21|2130.89|2129.39|2130.49|2128.99|0
1699652100000|2023-11-10 21:35:00|2130.76|2129.26|2128.38|2126.88|2130.8|2129.3|2127.75|2126.25|0
1699652400000|2023-11-10 21:40:00|2128.34|2126.84|2127.87|2126.37|2128.38|2126.88|2127.55|2126.05|0
1699652700000|2023-11-10 21:45:00|2127.86|2126.36|2127.31|2125.81|2128.18|2126.68|2127.31|2125.81|0
1699653000000|2023-11-10 21:50:00|2127.27|2125.77|2126.54|2125.04|2127.72|2126.22|2126.32|2124.82|0
1699653300000|2023-11-10 21:55:00|2126.55|2125.05|2127.13|2125.63|2127.36|2125.86|2126.23|2124.73|0
1699830000000|2023-11-12 23:00:00|2129.01|2127.51|2128.18|2126.68|2129.01|2127.51|2127.29|2125.79|0
1699830300000|2023-11-12 23:05:00|2128.23|2126.73|2127.52|2126.02|2128.59|2127.09|2127.52|2126.02|0
1699830600000|2023-11-12 23:10:00|2127.61|2126.11|2127.72|2126.22|2127.85|2126.35|2127.31|2125.81|0
1699830900000|2023-11-12 23:15:00|2127.85|2126.35|2127.72|2126.22|2128.21|2126.71|2127.4|2125.9|0
1699831200000|2023-11-12 23:20:00|2127.71|2126.21|2127.85|2126.35|2127.85|2126.35|2127.54|2126.04|0
1699831500000|2023-11-12 23:25:00|2127.72|2126.22|2127.85|2126.35|2127.85|2126.35|2127.4|2125.9|0
1699831800000|2023-11-12 23:30:00|2127.72|2126.22|2128.08|2126.58|2128.26|2126.76|2127.72|2126.22|0
1699832100000|2023-11-12 23:35:00|2128.07|2126.57|2127.3|2125.8|2128.07|2126.57|2126.76|2125.26|0
1699832400000|2023-11-12 23:40:00|2127.39|2125.89|2127.62|2126.12|2127.62|2126.12|2127.07|2125.57|0
1699832700000|2023-11-12 23:45:00|2127.71|2126.21|2126.98|2125.48|2127.84|2126.34|2126.62|2125.12|0
1699833000000|2023-11-12 23:50:00|2126.96|2125.46|2126.53|2125.03|2127.07|2125.57|2125.67|2124.17|0
1699833300000|2023-11-12 23:55:00|2126.58|2125.08|2126.21|2124.71|2126.62|2125.12|2126.08|2124.58|0
1699833600000|2023-11-13 00:00:00|2126.17|2124.67|2126.21|2124.71|2126.53|2125.03|2125.9|2124.4|0
1699833900000|2023-11-13 00:05:00|2126.22|2124.72|2125.9|2124.4|2126.44|2124.94|2125.76|2124.26|0
1699834200000|2023-11-13 00:10:00|2125.89|2124.39|2125.57|2124.07|2126.11|2124.61|2125.57|2124.07|0
1699834500000|2023-11-13 00:15:00|2125.66|2124.16|2123.78|2122.28|2125.79|2124.29|2122.9|2121.4|0
1699834800000|2023-11-13 00:20:00|2123.77|2122.27|2123.34|2121.84|2123.79|2122.29|2123.34|2121.84|0
1699835100000|2023-11-13 00:25:00|2123.12|2121.62|2123.34|2121.84|2123.35|2121.85|2123.12|2121.62|0
1699835400000|2023-11-13 00:30:00|2123.12|2121.62|2123.34|2121.84|2123.35|2121.85|2122.9|2121.4|0
1699835700000|2023-11-13 00:35:00|2122.9|2121.4|2122.89|2121.39|2122.9|2121.4|2122.89|2121.39|0
1699836000000|2023-11-13 00:40:00|2122.9|2121.4|2122.47|2120.97|2122.9|2121.4|2122.01|2120.51|0
1699836300000|2023-11-13 00:45:00|2122.46|2120.96|2122.01|2120.51|2122.46|2120.96|2121.56|2120.06|0
1699836600000|2023-11-13 00:50:00|2121.57|2120.07|2121.56|2120.06|2121.57|2120.07|2121.56|2120.06|0
1699836900000|2023-11-13 00:55:00|2121.57|2120.07|2122.01|2120.51|2122.02|2120.52|2121.56|2120.06|0
1699837200000|2023-11-13 01:00:00|2122|2120.5|2121.56|2120.06|2122.01|2120.51|2121.11|2119.61|0
1699837500000|2023-11-13 01:05:00|2121.57|2120.07|2121.56|2120.06|2122.01|2120.51|2121.34|2119.84|0
1699837800000|2023-11-13 01:10:00|2121.55|2120.05|2121.56|2120.06|2122|2120.5|2121.55|2120.05|0
1699838100000|2023-11-13 01:15:00|2122|2120.5|2122|2120.5|2122.01|2120.51|2122|2120.5|0
1699838400000|2023-11-13 01:20:00|2121.56|2120.06|2121.1|2119.6|2121.56|2120.06|2121.1|2119.6|0
1699838700000|2023-11-13 01:25:00|2121.11|2119.61|2121.56|2120.06|2121.56|2120.06|2121.11|2119.61|0
1699839000000|2023-11-13 01:30:00|2123.18|2121.68|2122.73|2121.23|2123.63|2122.13|2122.73|2121.23|0
1699839300000|2023-11-13 01:35:00|2122.51|2121.01|2123.16|2121.66|2123.16|2121.66|2122.28|2120.78|0
1699839600000|2023-11-13 01:40:00|2123.17|2121.67|2123.17|2121.67|2123.17|2121.67|2122.72|2121.22|0
1699839900000|2023-11-13 01:45:00|2121.99|2120.49|2121.79|2120.29|2122|2120.5|2121.56|2120.06|0
1699840200000|2023-11-13 01:50:00|2122|2120.5|2121.34|2119.84|2122|2120.5|2121.12|2119.62|0
1699840500000|2023-11-13 01:55:00|2121.56|2120.06|2122|2120.5|2122|2120.5|2121.34|2119.84|0
1699840800000|2023-11-13 02:00:00|2123.18|2121.68|2123.17|2121.67|2123.18|2121.68|2123.17|2121.67|0
1699841100000|2023-11-13 02:05:00|2122.73|2121.23|2122.73|2121.23|2122.95|2121.45|2122.73|2121.23|0
1699841400000|2023-11-13 02:10:00|2122.74|2121.24|2123.18|2121.68|2123.18|2121.68|2122.73|2121.23|0
1699841700000|2023-11-13 02:15:00|2122|2120.5|2122.45|2120.95|2122.45|2120.95|2122|2120.5|0
1699842000000|2023-11-13 02:20:00|2122.23|2120.73|2122.45|2120.95|2122.45|2120.95|2122.01|2120.51|0
1699842300000|2023-11-13 02:25:00|2122.44|2120.94|2122|2120.5|2122.44|2120.94|2121.99|2120.49|0
1699842600000|2023-11-13 02:30:00|2122.44|2120.94|2122.44|2120.94|2122.45|2120.95|2122.44|2120.94|0
1699842900000|2023-11-13 02:35:00|2122|2120.5|2121.53|2120.03|2122|2120.5|2121.08|2119.58|0
1699843200000|2023-11-13 02:40:00|2121.54|2120.04|2121.53|2120.03|2121.54|2120.04|2121.53|2120.03|0
1699843500000|2023-11-13 02:45:00|2122.69|2121.19|2122.25|2120.75|2122.7|2121.2|2122.25|2120.75|0
1699843800000|2023-11-13 02:50:00|2122.26|2120.76|2121.81|2120.31|2122.26|2120.76|2121.8|2120.3|0
1699844100000|2023-11-13 02:55:00|2121.8|2120.3|2121.81|2120.31|2121.81|2120.31|2121.8|2120.3|0
1699844400000|2023-11-13 03:00:00|2120.19|2118.69|2119.74|2118.24|2120.19|2118.69|2119.74|2118.24|0
1699844700000|2023-11-13 03:05:00|2119.73|2118.23|2119.28|2117.78|2119.74|2118.24|2119.28|2117.78|0
1699845000000|2023-11-13 03:10:00|2119.29|2117.79|2119.29|2117.79|2119.29|2117.79|2119.28|2117.78|0
1699845300000|2023-11-13 03:15:00|2119.3|2117.8|2119.29|2117.79|2119.74|2118.24|2119.28|2117.78|0
1699845600000|2023-11-13 03:20:00|2119.28|2117.78|2119.29|2117.79|2119.29|2117.79|2119.28|2117.78|0
1699845900000|2023-11-13 03:25:00|2119.73|2118.23|2119.73|2118.23|2119.74|2118.24|2119.29|2117.79|0
1699846200000|2023-11-13 03:30:00|2119.72|2118.22|2119.73|2118.23|2119.73|2118.23|2119.27|2117.77|0
1699846500000|2023-11-13 03:35:00|2119.72|2118.22|2119.28|2117.78|2119.73|2118.23|2119.28|2117.78|0
1699846800000|2023-11-13 03:40:00|2119.06|2117.56|2119.28|2117.78|2119.29|2117.79|2119.06|2117.56|0
1699847100000|2023-11-13 03:45:00|2119.29|2117.79|2119.73|2118.23|2119.73|2118.23|2119.28|2117.78|0
1699847400000|2023-11-13 03:50:00|2119.29|2117.79|2119.3|2117.8|2119.3|2117.8|2119.29|2117.79|0
1699847700000|2023-11-13 03:55:00|2119.29|2117.79|2119.07|2117.57|2119.3|2117.8|2119.07|2117.57|0
1699848000000|2023-11-13 04:00:00|2119.29|2117.79|2118.85|2117.35|2119.29|2117.79|2118.4|2116.9|0
1699848300000|2023-11-13 04:05:00|2118.84|2117.34|2118.85|2117.35|2118.85|2117.35|2118.84|2117.34|0
1699848600000|2023-11-13 04:10:00|2118.84|2117.34|2118.85|2117.35|2118.85|2117.35|2118.84|2117.34|0
1699848900000|2023-11-13 04:15:00|2118.84|2117.34|2119.29|2117.79|2119.29|2117.79|2118.4|2116.9|0
1699849200000|2023-11-13 04:20:00|2119.28|2117.78|2119.52|2118.02|2119.52|2118.02|2118.85|2117.35|0
1699849500000|2023-11-13 04:25:00|2119.53|2118.03|2119.52|2118.02|2119.53|2118.03|2119.52|2118.02|0
1699849800000|2023-11-13 04:30:00|2119.53|2118.03|2119.09|2117.59|2119.53|2118.03|2119.09|2117.59|0
1699850100000|2023-11-13 04:35:00|2119.08|2117.58|2118.63|2117.13|2119.08|2117.58|2118.63|2117.13|0
1699850400000|2023-11-13 04:40:00|2118.64|2117.14|2119.09|2117.59|2119.09|2117.59|2118.63|2117.13|0
1699850700000|2023-11-13 04:45:00|2118.65|2117.15|2118.65|2117.15|2119.09|2117.59|2118.65|2117.15|0
1699851000000|2023-11-13 04:50:00|2118.64|2117.14|2118.2|2116.7|2118.64|2117.14|2118.2|2116.7|0
1699851300000|2023-11-13 04:55:00|2118.21|2116.71|2118.2|2116.7|2118.21|2116.71|2118.2|2116.7|0
1699851600000|2023-11-13 05:00:00|2118.21|2116.71|2118.2|2116.7|2118.21|2116.71|2118.2|2116.7|0
1699851900000|2023-11-13 05:05:00|2118.19|2116.69|2118.2|2116.7|2118.2|2116.7|2117.75|2116.25|0
1699852200000|2023-11-13 05:10:00|2118.19|2116.69|2119.09|2117.59|2119.09|2117.59|2118.19|2116.69|0
1699852500000|2023-11-13 05:15:00|2118.87|2117.37|2119.54|2118.04|2119.54|2118.04|2118.65|2117.15|0
1699852800000|2023-11-13 05:20:00|2119.55|2118.05|2120.44|2118.94|2120.45|2118.95|2119.55|2118.05|0
1699853100000|2023-11-13 05:25:00|2120.5|2119|2119.83|2118.33|2120.5|2119|2119.17|2117.67|0
1699853400000|2023-11-13 05:30:00|2120.05|2118.55|2120.05|2118.55|2120.05|2118.55|2119.6|2118.1|0
1699853700000|2023-11-13 05:35:00|2119.83|2118.33|2120.07|2118.57|2120.07|2118.57|2119.83|2118.33|0
1699854000000|2023-11-13 05:40:00|2120.06|2118.56|2120.06|2118.56|2120.07|2118.57|2119.62|2118.12|0
1699854300000|2023-11-13 05:45:00|2120.05|2118.55|2120.06|2118.56|2120.06|2118.56|2119.61|2118.11|0
1699854600000|2023-11-13 05:50:00|2120.07|2118.57|2120.51|2119.01|2120.51|2119.01|2120.06|2118.56|0
1699854900000|2023-11-13 05:55:00|2120.07|2118.57|2120.07|2118.57|2120.51|2119.01|2120.06|2118.56|0
1699855200000|2023-11-13 06:00:00|2119.63|2118.13|2119.63|2118.13|2120.52|2119.02|2119.63|2118.13|0
1699855500000|2023-11-13 06:05:00|2120.07|2118.57|2120.07|2118.57|2120.07|2118.57|2119.63|2118.13|0
1699855800000|2023-11-13 06:10:00|2120.29|2118.79|2120.51|2119.01|2120.52|2119.02|2119.85|2118.35|0
1699856100000|2023-11-13 06:15:00|2120.08|2118.58|2120.52|2119.02|2120.52|2119.02|2120.07|2118.57|0
1699856400000|2023-11-13 06:20:00|2120.53|2119.03|2121.87|2120.37|2121.88|2120.38|2120.53|2119.03|0
1699856700000|2023-11-13 06:25:00|2121.43|2119.93|2121.88|2120.38|2121.88|2120.38|2121.42|2119.92|0
1699857000000|2023-11-13 06:30:00|2121.44|2119.94|2121.94|2120.44|2122.33|2120.83|2121.43|2119.93|0
1699857300000|2023-11-13 06:35:00|2121.95|2120.45|2122.62|2121.12|2122.85|2121.35|2121.95|2120.45|0
1699857600000|2023-11-13 06:40:00|2122.61|2121.11|2122.92|2121.42|2122.95|2121.45|2122.39|2120.89|0
1699857900000|2023-11-13 06:45:00|2122.93|2121.43|2122.49|2120.99|2122.93|2121.43|2122.48|2120.98|0
1699858200000|2023-11-13 06:50:00|2122.93|2121.43|2122.04|2120.54|2122.93|2121.43|2122.04|2120.54|0
1699858500000|2023-11-13 06:55:00|2122.26|2120.76|2122.5|2121|2122.5|2121|2122.04|2120.54|0
1699858800000|2023-11-13 07:00:00|2122.49|2120.99|2125.18|2123.68|2125.18|2123.68|2122.47|2120.97|0
1699859100000|2023-11-13 07:05:00|2124.96|2123.46|2124.32|2122.82|2124.96|2123.46|2123.85|2122.35|0
1699859400000|2023-11-13 07:10:00|2124.31|2122.81|2124.32|2122.82|2124.77|2123.27|2123.43|2121.93|0
1699859700000|2023-11-13 07:15:00|2124.54|2123.04|2124.77|2123.27|2125.21|2123.71|2124.32|2122.82|0
1699860000000|2023-11-13 07:20:00|2124.76|2123.26|2123.87|2122.37|2124.77|2123.27|2123.43|2121.93|0
1699860300000|2023-11-13 07:25:00|2123.88|2122.38|2123.87|2122.37|2124.31|2122.81|2123.87|2122.37|0
1699860600000|2023-11-13 07:30:00|2123.9|2122.4|2122.18|2120.78|2124.68|2123.28|2122.05|2120.65|63
1699860900000|2023-11-13 07:35:00|2122.05|2120.65|2123.43|2122.03|2123.43|2122.03|2121.93|2120.53|30
1699861200000|2023-11-13 07:40:00|2123.18|2121.78|2123.43|2122.03|2123.8|2122.4|2122.93|2121.53|20
1699861500000|2023-11-13 07:45:00|2123.3|2121.9|2123.93|2122.53|2124.3|2122.9|2122.93|2121.53|32
1699861800000|2023-11-13 07:50:00|2124.05|2122.65|2123.43|2122.03|2124.05|2122.65|2123.43|2122.03|5
1699862100000|2023-11-13 07:55:00|2123.6|2122.1|2124.14|2122.64|2125.46|2123.96|2123.6|2122.1|0
1699862400000|2023-11-13 08:00:00|2124.58|2123.08|2129.23|2128.73|2129.98|2129.48|2122.98|2122.48|4139
1699862700000|2023-11-13 08:05:00|2128.98|2128.48|2130.48|2129.98|2130.98|2130.48|2128.48|2127.98|2975
1699863000000|2023-11-13 08:10:00|2130.98|2130.48|2126.48|2125.98|2131.73|2131.23|2126.48|2125.98|2316
1699863300000|2023-11-13 08:15:00|2126.73|2126.23|2123.23|2122.73|2126.98|2126.48|2122.23|2121.73|2212
1699863600000|2023-11-13 08:20:00|2122.98|2122.48|2123.73|2123.23|2125.35|2124.85|2122.73|2122.23|1664
1699863900000|2023-11-13 08:25:00|2123.98|2123.48|2125.23|2124.73|2126.48|2125.98|2123.98|2123.48|1270
1699864200000|2023-11-13 08:30:00|2125.1|2124.6|2125.48|2124.98|2125.98|2125.48|2124.48|2123.98|1450
1699864500000|2023-11-13 08:35:00|2125.35|2124.85|2125.48|2124.98|2126.23|2125.73|2124.48|2123.98|1285
1699864800000|2023-11-13 08:40:00|2125.27|2124.77|2126.02|2125.52|2127.02|2126.52|2125.27|2124.77|1456
1699865100000|2023-11-13 08:45:00|2125.89|2125.39|2125.27|2124.77|2126.77|2126.27|2124.77|2124.27|1222
1699865400000|2023-11-13 08:50:00|2125.52|2125.02|2127.27|2126.77|2127.77|2127.27|2125.52|2125.02|1722
1699865700000|2023-11-13 08:55:00|2127.52|2127.02|2126.77|2126.27|2127.52|2127.02|2126.14|2125.64|1287
1699866000000|2023-11-13 09:00:00|2127.02|2126.52|2127.77|2127.27|2127.77|2127.27|2126.02|2125.52|1264
1699866300000|2023-11-13 09:05:00|2127.52|2127.02|2128.02|2127.52|2128.27|2127.77|2127.02|2126.52|1701
1699866600000|2023-11-13 09:10:00|2128.27|2127.77|2129.27|2128.77|2130.02|2129.52|2128.14|2127.64|1078
1699866900000|2023-11-13 09:15:00|2129.52|2129.02|2130.52|2130.02|2131.02|2130.52|2129.02|2128.52|1053
1699867200000|2023-11-13 09:20:00|2130.77|2130.27|2131.02|2130.52|2131.27|2130.77|2130.02|2129.52|874
1699867500000|2023-11-13 09:25:00|2130.77|2130.27|2130.27|2129.77|2130.77|2130.27|2129.52|2129.02|1058
1699867800000|2023-11-13 09:30:00|2130.52|2130.02|2129.02|2128.52|2130.89|2130.39|2129.02|2128.52|1109
1699868100000|2023-11-13 09:35:00|2129.27|2128.77|2129.02|2128.52|2130.27|2129.77|2128.77|2128.27|1020
1699868400000|2023-11-13 09:40:00|2128.77|2128.27|2128.77|2128.27|2129.52|2129.02|2128.14|2127.64|3012
1699868700000|2023-11-13 09:45:00|2129.02|2128.52|2129.27|2128.77|2129.39|2128.89|2128.27|2127.77|3011
1699869000000|2023-11-13 09:50:00|2129.02|2128.52|2129.02|2128.52|2129.77|2129.27|2129.02|2128.52|3720
1699869300000|2023-11-13 09:55:00|2129.27|2128.77|2127.27|2126.77|2129.27|2128.77|2127.27|2126.77|1144
1699869600000|2023-11-13 10:00:00|2127.02|2126.52|2125.77|2125.27|2127.02|2126.52|2125.64|2125.14|1027
1699869900000|2023-11-13 10:05:00|2125.64|2125.14|2123.02|2122.52|2125.64|2125.14|2123.02|2122.52|1249
1699870200000|2023-11-13 10:10:00|2123.27|2122.77|2123.77|2123.27|2124.02|2123.52|2123.02|2122.52|1069
1699870500000|2023-11-13 10:15:00|2124.02|2123.52|2125.02|2124.52|2125.52|2125.02|2124.02|2123.52|616
1699870800000|2023-11-13 10:20:00|2124.89|2124.39|2125.77|2125.27|2126.02|2125.52|2124.89|2124.39|806
1699871100000|2023-11-13 10:25:00|2125.89|2125.39|2126.77|2126.27|2126.77|2126.27|2125.64|2125.14|1714
1699871400000|2023-11-13 10:30:00|2127.02|2126.52|2127.64|2127.14|2128.27|2127.77|2126.77|2126.27|796
1699871700000|2023-11-13 10:35:00|2127.77|2127.27|2125.52|2125.02|2127.77|2127.27|2125.02|2124.52|1211
1699872000000|2023-11-13 10:40:00|2125.77|2125.27|2127.02|2126.52|2127.02|2126.52|2125.77|2125.27|924
1699872300000|2023-11-13 10:45:00|2126.77|2126.27|2126.27|2125.77|2128.02|2127.52|2126.14|2125.64|627
1699872600000|2023-11-13 10:50:00|2126.52|2126.02|2126.52|2126.02|2127.27|2126.77|2125.77|2125.27|914
1699872900000|2023-11-13 10:55:00|2126.77|2126.27|2127.89|2127.39|2128.27|2127.77|2126.27|2125.77|735
1699873200000|2023-11-13 11:00:00|2128.02|2127.52|2127.89|2127.39|2129.02|2128.52|2127.02|2126.52|731
1699873500000|2023-11-13 11:05:00|2127.77|2127.27|2127.52|2127.02|2128.27|2127.77|2127.27|2126.77|568
1699873800000|2023-11-13 11:10:00|2127.64|2127.14|2127.27|2126.77|2128.02|2127.52|2126.77|2126.27|971
1699874100000|2023-11-13 11:15:00|2127.02|2126.52|2126.77|2126.27|2127.52|2127.02|2126.52|2126.02|2569
1699874400000|2023-11-13 11:20:00|2126.89|2126.39|2125.77|2125.27|2127.02|2126.52|2125.27|2124.77|368
1699874700000|2023-11-13 11:25:00|2125.89|2125.39|2125.27|2124.77|2126.52|2126.02|2125.14|2124.64|563
1699875000000|2023-11-13 11:30:00|2125.52|2125.02|2123.27|2122.77|2125.52|2125.02|2123.27|2122.77|694
1699875300000|2023-11-13 11:35:00|2123.14|2122.64|2123.77|2123.27|2124.02|2123.52|2122.52|2122.02|723
1699875600000|2023-11-13 11:40:00|2124.02|2123.52|2123.27|2122.77|2124.52|2124.02|2123.02|2122.52|641
1699875900000|2023-11-13 11:45:00|2123.02|2122.52|2124.52|2124.02|2124.52|2124.02|2123.02|2122.52|749
1699876200000|2023-11-13 11:50:00|2124.77|2124.27|2124.52|2124.02|2124.89|2124.39|2124.27|2123.77|500
1699876500000|2023-11-13 11:55:00|2124.77|2124.27|2125.02|2124.52|2125.27|2124.77|2124.52|2124.02|968
1699876800000|2023-11-13 12:00:00|2124.77|2124.27|2124.52|2124.02|2125.52|2125.02|2124.52|2124.02|786
1699877100000|2023-11-13 12:05:00|2124.77|2124.27|2123.77|2123.27|2124.89|2124.39|2123.77|2123.27|663
1699877400000|2023-11-13 12:10:00|2123.52|2123.02|2123.77|2123.27|2124.02|2123.52|2122.52|2122.02|692
1699877700000|2023-11-13 12:15:00|2123.52|2123.02|2124.02|2123.52|2124.14|2123.64|2122.77|2122.27|691
1699878000000|2023-11-13 12:20:00|2124.14|2123.64|2122.52|2122.02|2124.27|2123.77|2122.27|2121.77|1078
1699878300000|2023-11-13 12:25:00|2122.77|2122.27|2123.52|2123.02|2123.77|2123.27|2122.27|2121.77|549
1699878600000|2023-11-13 12:30:00|2123.64|2123.14|2123.52|2123.02|2123.89|2123.39|2122.77|2122.27|669
1699878900000|2023-11-13 12:35:00|2123.27|2122.77|2123.77|2123.27|2124.02|2123.52|2123.27|2122.77|443
1699879200000|2023-11-13 12:40:00|2123.55|2123.05|2122.8|2122.3|2123.55|2123.05|2122.05|2121.55|1438
1699879500000|2023-11-13 12:45:00|2123.05|2122.55|2122.55|2122.05|2123.05|2122.55|2121.55|2121.05|839
1699879800000|2023-11-13 12:50:00|2122.3|2121.8|2122.3|2121.8|2123.05|2122.55|2122.05|2121.55|1213
1699880100000|2023-11-13 12:55:00|2122.05|2121.55|2121.05|2120.55|2122.05|2121.55|2120.55|2120.05|807
1699880400000|2023-11-13 13:00:00|2120.92|2120.42|2122.55|2122.05|2122.55|2122.05|2120.8|2120.3|1725
1699880700000|2023-11-13 13:05:00|2122.3|2121.8|2122.55|2122.05|2122.8|2122.3|2121.05|2120.55|915
1699881000000|2023-11-13 13:10:00|2122.42|2121.92|2120.3|2119.8|2122.55|2122.05|2120.05|2119.55|1224
1699881300000|2023-11-13 13:15:00|2120.55|2120.05|2122.3|2121.8|2122.3|2121.8|2120.05|2119.55|725
1699881600000|2023-11-13 13:20:00|2122.05|2121.55|2122.55|2122.05|2123.67|2123.17|2121.55|2121.05|652
1699881900000|2023-11-13 13:25:00|2122.42|2121.92|2123.05|2122.55|2123.3|2122.8|2122.3|2121.8|685
1699882200000|2023-11-13 13:30:00|2123.3|2122.8|2123.8|2123.3|2124.55|2124.05|2123.05|2122.55|916
1699882500000|2023-11-13 13:35:00|2124.05|2123.55|2121.05|2120.55|2124.05|2123.55|2120.92|2120.42|977
1699882800000|2023-11-13 13:40:00|2121.3|2120.8|2119.3|2118.8|2121.55|2121.05|2119.3|2118.8|729
1699883100000|2023-11-13 13:45:00|2119.17|2118.67|2120.17|2119.67|2120.42|2119.92|2118.8|2118.3|777
1699883400000|2023-11-13 13:50:00|2120.3|2119.8|2119.42|2118.92|2120.3|2119.8|2118.8|2118.3|655
1699883700000|2023-11-13 13:55:00|2119.55|2119.05|2119.8|2119.3|2120.3|2119.8|2119.3|2118.8|713
1699884000000|2023-11-13 14:00:00|2120.3|2119.8|2120.05|2119.55|2121.3|2120.8|2119.92|2119.42|796
1699884300000|2023-11-13 14:05:00|2119.92|2119.42|2120.55|2120.05|2121.55|2121.05|2119.92|2119.42|719
1699884600000|2023-11-13 14:10:00|2120.3|2119.8|2119.8|2119.3|2120.92|2120.42|2119.67|2119.17|730
1699884900000|2023-11-13 14:15:00|2120.05|2119.55|2119.55|2119.05|2120.55|2120.05|2119.42|2118.92|865
1699885200000|2023-11-13 14:20:00|2119.67|2119.17|2118.55|2118.05|2119.8|2119.3|2118.05|2117.55|718
1699885500000|2023-11-13 14:25:00|2118.42|2117.92|2119.17|2118.67|2120.05|2119.55|2118.3|2117.8|1629
1699885800000|2023-11-13 14:30:00|2119.3|2118.8|2117.3|2116.8|2120.8|2120.3|2116.92|2116.42|1249
1699886100000|2023-11-13 14:35:00|2117.55|2117.05|2118.55|2118.05|2119.05|2118.55|2117.05|2116.55|996
1699886400000|2023-11-13 14:40:00|2118.42|2117.92|2118.55|2118.05|2119.8|2119.3|2118.05|2117.55|821
1699886700000|2023-11-13 14:45:00|2118.8|2118.3|2119.3|2118.8|2119.42|2118.92|2118.3|2117.8|824
1699887000000|2023-11-13 14:50:00|2119.42|2118.92|2118.8|2118.3|2120.3|2119.8|2118.55|2118.05|798
1699887300000|2023-11-13 14:55:00|2118.55|2118.05|2118.05|2117.55|2118.55|2118.05|2117.55|2117.05|1152
1699887600000|2023-11-13 15:00:00|2117.92|2117.42|2117.8|2117.3|2117.92|2117.42|2116.05|2115.55|1201
1699887900000|2023-11-13 15:05:00|2118.05|2117.55|2116.8|2116.3|2118.05|2117.55|2116.3|2115.8|1158
1699888200000|2023-11-13 15:10:00|2116.84|2116.34|2119.09|2118.59|2119.09|2118.59|2116.34|2115.84|1112
1699888500000|2023-11-13 15:15:00|2118.84|2118.34|2119.34|2118.84|2119.59|2119.09|2117.09|2116.59|1037
1699888800000|2023-11-13 15:20:00|2119.59|2119.09|2120.34|2119.84|2120.59|2120.09|2119.34|2118.84|806
1699889100000|2023-11-13 15:25:00|2120.09|2119.59|2121.84|2121.34|2122.34|2121.84|2120.09|2119.59|1090
1699889400000|2023-11-13 15:30:00|2121.59|2121.09|2123.09|2122.59|2123.09|2122.59|2121.59|2121.09|849
1699889700000|2023-11-13 15:35:00|2123.21|2122.71|2121.59|2121.09|2123.34|2122.84|2121.59|2121.09|709
1699890000000|2023-11-13 15:40:00|2121.84|2121.34|2121.59|2121.09|2122.34|2121.84|2121.34|2120.84|1055
1699890300000|2023-11-13 15:45:00|2121.71|2121.21|2120.84|2120.34|2122.34|2121.84|2120.84|2120.34|1772
1699890600000|2023-11-13 15:50:00|2120.71|2120.21|2123.59|2123.09|2123.84|2123.34|2120.59|2120.09|674
1699890900000|2023-11-13 15:55:00|2123.46|2122.96|2123.59|2123.09|2123.84|2123.34|2122.59|2122.09|922
1699891200000|2023-11-13 16:00:00|2123.34|2122.84|2122.59|2122.09|2123.59|2123.09|2122.34|2121.84|2412
1699891500000|2023-11-13 16:05:00|2122.34|2121.84|2121.84|2121.34|2122.34|2121.84|2120.84|2120.34|1194
1699891800000|2023-11-13 16:10:00|2121.96|2121.46|2123.09|2122.59|2123.09|2122.59|2121.84|2121.34|712
1699892100000|2023-11-13 16:15:00|2122.84|2122.34|2122.34|2121.84|2123.09|2122.59|2122.09|2121.59|1067
1699892400000|2023-11-13 16:20:00|2122.21|2121.71|2124.58|2123.08|2124.58|2123.96|2121.84|2121.34|2711
1699892700000|2023-11-13 16:25:00|2124.57|2123.07|2126.58|2125.08|2126.58|2125.08|2124.57|2123.07|5695
1699893000000|2023-11-13 16:30:00|2126.14|2124.64|2125.41|2124.01|2126.15|2124.65|2123.29|2121.89|4611
1699893300000|2023-11-13 16:35:00|2125.16|2123.76|2125.16|2123.76|2125.29|2123.89|2123.16|2121.76|312
1699893600000|2023-11-13 16:40:00|2125.29|2123.89|2126.16|2124.76|2126.16|2124.76|2125.29|2123.89|12
1699893900000|2023-11-13 16:45:00|2126.54|2125.14|2127.66|2126.26|2127.66|2126.26|2126.54|2125.14|8723
1699894200000|2023-11-13 16:50:00|2127.54|2126.14|2126.54|2125.14|2128.04|2126.64|2126.54|2125.14|16
1699894500000|2023-11-13 16:55:00|2126.79|2125.39|2127.09|2125.59|2127.16|2125.76|2126.41|2125.01|12
1699894800000|2023-11-13 17:00:00|2127.1|2125.6|2126.63|2125.13|2127.54|2126.04|2126.17|2124.67|2003
1699895100000|2023-11-13 17:05:00|2126.64|2125.14|2125.73|2124.23|2126.64|2125.14|2125.72|2124.22|0
1699895400000|2023-11-13 17:10:00|2125.74|2124.24|2124.72|2123.22|2126.18|2124.68|2124.7|2123.2|0
1699895700000|2023-11-13 17:15:00|2125.16|2123.66|2124.65|2123.15|2125.16|2123.66|2124.65|2123.15|0
1699896000000|2023-11-13 17:20:00|2124.86|2123.36|2125.15|2123.65|2125.16|2123.66|2124.64|2123.14|0
1699896300000|2023-11-13 17:25:00|2125.14|2123.64|2125.67|2124.17|2125.68|2124.18|2125.11|2123.61|0
1699896600000|2023-11-13 17:30:00|2125.23|2123.73|2125.66|2124.16|2125.67|2124.17|2124.76|2123.26|0
1699896900000|2023-11-13 17:35:00|2125.65|2124.15|2125.66|2124.16|2125.67|2124.17|2125.2|2123.7|0
1699897200000|2023-11-13 17:40:00|2125.67|2124.17|2125.2|2123.7|2125.67|2124.17|2125.2|2123.7|0
1699897500000|2023-11-13 17:45:00|2125.19|2123.69|2124.74|2123.24|2125.2|2123.7|2124.29|2122.79|0
1699897800000|2023-11-13 17:50:00|2124.75|2123.25|2124.75|2123.25|2125.2|2123.7|2124.3|2122.8|0
1699898100000|2023-11-13 17:55:00|2124.53|2123.03|2124.75|2123.25|2124.76|2123.26|2124.3|2122.8|0
1699898400000|2023-11-13 18:00:00|2125.18|2123.68|2125.16|2123.66|2125.19|2123.69|2124.72|2123.22|0
1699898700000|2023-11-13 18:05:00|2125.15|2123.65|2124.69|2123.19|2125.15|2123.65|2124.69|2123.19|0
1699899000000|2023-11-13 18:10:00|2124.7|2123.2|2125.61|2124.11|2125.62|2124.12|2124.69|2123.19|0
1699899300000|2023-11-13 18:15:00|2125.62|2124.12|2126.06|2124.56|2126.5|2125|2125.6|2124.1|0
1699899600000|2023-11-13 18:20:00|2126.05|2124.55|2126.04|2124.54|2126.05|2124.55|2125.11|2123.61|0
1699899900000|2023-11-13 18:25:00|2125.82|2124.32|2125.12|2123.62|2126.05|2124.55|2125.12|2123.62|0
1699900200000|2023-11-13 18:30:00|2125.11|2123.61|2124.66|2123.16|2125.12|2123.62|2124.65|2123.15|0
1699900500000|2023-11-13 18:35:00|2124.67|2123.17|2126.04|2124.54|2126.04|2124.54|2124.66|2123.16|0
1699900800000|2023-11-13 18:40:00|2126.03|2124.53|2126.95|2125.45|2126.95|2125.45|2125.59|2124.09|0
1699901100000|2023-11-13 18:45:00|2126.96|2125.46|2127.41|2125.91|2127.42|2125.92|2126.96|2125.46|0
1699901400000|2023-11-13 18:50:00|2126.97|2125.47|2126.5|2125|2127.43|2125.93|2126.5|2125|0
1699901700000|2023-11-13 18:55:00|2126.51|2125.01|2126.05|2124.55|2126.51|2125.01|2126.04|2124.54|0
1699902000000|2023-11-13 19:00:00|2126.04|2124.54|2126.49|2124.99|2126.5|2125|2126.03|2124.53|0
1699902300000|2023-11-13 19:05:00|2126.48|2124.98|2126.5|2125|2126.95|2125.45|2126.03|2124.53|0
1699902600000|2023-11-13 19:10:00|2126.94|2125.44|2126.94|2125.44|2126.95|2125.45|2126.48|2124.98|0
1699902900000|2023-11-13 19:15:00|2126.93|2125.43|2126.49|2124.99|2126.94|2125.44|2126.04|2124.54|0
1699903200000|2023-11-13 19:20:00|2126.48|2124.98|2126.5|2125|2126.51|2125.01|2126.02|2124.52|0
1699903500000|2023-11-13 19:25:00|2126.51|2125.01|2126.96|2125.46|2126.96|2125.46|2126.5|2125|0
1699903800000|2023-11-13 19:30:00|2126.97|2125.47|2126.94|2125.44|2127.41|2125.91|2126.94|2125.44|0
1699904100000|2023-11-13 19:35:00|2126.95|2125.45|2127.41|2125.91|2127.42|2125.92|2126.95|2125.45|0
1699904400000|2023-11-13 19:40:00|2127.4|2125.9|2127.84|2126.34|2127.86|2126.36|2127.39|2125.89|0
1699904700000|2023-11-13 19:45:00|2127.85|2126.35|2127.86|2126.36|2128.08|2126.58|2127.85|2126.35|0
1699905000000|2023-11-13 19:50:00|2127.85|2126.35|2126.94|2125.44|2127.85|2126.35|2126.48|2124.98|0
1699905300000|2023-11-13 19:55:00|2126.95|2125.45|2126.94|2125.44|2127.39|2125.89|2126.94|2125.44|0
1699905600000|2023-11-13 20:00:00|2126.93|2125.43|2126.93|2125.43|2126.94|2125.44|2126.02|2124.52|0
1699905900000|2023-11-13 20:05:00|2126.71|2125.21|2126.94|2125.44|2126.94|2125.44|2126.47|2124.97|0
1699906200000|2023-11-13 20:10:00|2126.5|2125|2127.39|2125.89|2127.4|2125.9|2126.49|2124.99|0
1699906500000|2023-11-13 20:15:00|2126.95|2125.45|2126.96|2125.46|2127.4|2125.9|2126.93|2125.43|0
1699906800000|2023-11-13 20:20:00|2126.97|2125.47|2127.41|2125.91|2127.41|2125.91|2126.96|2125.46|0
1699907100000|2023-11-13 20:25:00|2127.4|2125.9|2127.4|2125.9|2127.86|2126.36|2127.39|2125.89|0
1699907400000|2023-11-13 20:30:00|2127.39|2125.89|2127.38|2125.88|2127.4|2125.9|2126.94|2125.44|0
1699907700000|2023-11-13 20:35:00|2127.39|2125.89|2126.93|2125.43|2127.4|2125.9|2126.93|2125.43|0
1699908000000|2023-11-13 20:40:00|2126.92|2125.42|2126.92|2125.42|2127.38|2125.88|2126.92|2125.42|0
1699908300000|2023-11-13 20:45:00|2126.93|2125.43|2126.94|2125.44|2127.38|2125.88|2126.92|2125.42|0
1699908600000|2023-11-13 20:50:00|2127.38|2125.88|2126.9|2125.4|2127.38|2125.88|2126.43|2124.93|0
1699908900000|2023-11-13 20:55:00|2126.89|2125.39|2126.01|2124.51|2126.9|2125.4|2126|2124.5|0
1699909200000|2023-11-13 21:00:00|2126.23|2124.73|2127|2125.5|2127.09|2125.59|2126.01|2124.51|0
1699909500000|2023-11-13 21:05:00|2126.99|2125.49|2126.77|2125.27|2127|2125.5|2126.68|2125.18|0
1699909800000|2023-11-13 21:10:00|2126.9|2125.4|2126.9|2125.4|2127|2125.5|2126.55|2125.05|0
1699910100000|2023-11-13 21:15:00|2126.91|2125.41|2126.55|2125.05|2127|2125.5|2126.55|2125.05|0
1699910400000|2023-11-13 21:20:00|2126.68|2125.18|2126.9|2125.4|2127|2125.5|2126.68|2125.18|0
1699910700000|2023-11-13 21:25:00|2126.91|2125.41|2127.22|2125.72|2127.22|2125.72|2126.91|2125.41|0
1699911000000|2023-11-13 21:30:00|2127.09|2125.59|2127.31|2125.81|2127.31|2125.81|2127.09|2125.59|0
1699911300000|2023-11-13 21:35:00|2127.22|2125.72|2127.09|2125.59|2127.22|2125.72|2127.09|2125.59|0
1699911600000|2023-11-13 21:40:00|2127.22|2125.72|2127.27|2125.77|2127.5|2126|2127.22|2125.72|0
1699911900000|2023-11-13 21:45:00|2127.36|2125.86|2127.36|2125.86|2127.36|2125.86|2127.14|2125.64|0
1699912200000|2023-11-13 21:50:00|2127.41|2125.91|2127.37|2125.87|2127.41|2125.91|2127.23|2125.73|0
1699912500000|2023-11-13 21:55:00|2127.28|2125.78|2127.42|2125.92|2127.51|2126.01|2127.28|2125.78|0
1699912800000|2023-11-13 22:00:00|2127.41|2125.91|2127.42|2125.92|2127.42|2125.92|2127.33|2125.83|0
1699913100000|2023-11-13 22:05:00|2127.41|2125.91|2127.37|2125.87|2127.41|2125.91|2127.1|2125.6|0
1699913400000|2023-11-13 22:10:00|2127.42|2125.92|2127.33|2125.83|2127.46|2125.96|2127.24|2125.74|0
1699914000000|2023-11-13 22:20:00|2127.32|2125.82|2127.19|2125.69|2127.32|2125.82|2127.19|2125.69|0
1699914300000|2023-11-13 22:25:00|2127.24|2125.74|2127.19|2125.69|2127.24|2125.74|2127.19|2125.69|0
1699914600000|2023-11-13 22:30:00|2127.24|2125.74|2127.19|2125.69|2127.24|2125.74|2127.19|2125.69|0
1699914900000|2023-11-13 22:35:00|2127.28|2125.78|2127.28|2125.78|2127.28|2125.78|2127.28|2125.78|0
1699915200000|2023-11-13 22:40:00|2127.33|2125.83|2127.33|2125.83|2127.33|2125.83|2127.33|2125.83|0
1699915500000|2023-11-13 22:45:00|2127.32|2125.82|2127.28|2125.78|2127.32|2125.82|2127.28|2125.78|0
1699915800000|2023-11-13 22:50:00|2127.19|2125.69|2127.19|2125.69|2127.19|2125.69|2127.19|2125.69|0
1699916100000|2023-11-13 22:55:00|2127.2|2125.7|2127.24|2125.74|2127.33|2125.83|2127.19|2125.69|0
1699916400000|2023-11-13 23:00:00|2127.23|2125.73|2126.96|2125.46|2127.55|2126.05|2126.96|2125.46|0
1699916700000|2023-11-13 23:05:00|2126.97|2125.47|2127.37|2125.87|2127.51|2126.01|2126.96|2125.46|0
1699917000000|2023-11-13 23:10:00|2127.28|2125.78|2126.96|2125.46|2127.37|2125.87|2126.88|2125.38|0
1699917300000|2023-11-13 23:15:00|2126.83|2125.33|2127.06|2125.56|2127.06|2125.56|2126.83|2125.33|0
1699917600000|2023-11-13 23:20:00|2127.05|2125.55|2126.96|2125.46|2127.06|2125.56|2126.96|2125.46|0
1699917900000|2023-11-13 23:25:00|2126.83|2125.33|2126.96|2125.46|2126.96|2125.46|2126.74|2125.24|0
1699918200000|2023-11-13 23:30:00|2126.97|2125.47|2126.96|2125.46|2127.06|2125.56|2126.83|2125.33|0
1699918500000|2023-11-13 23:35:00|2126.97|2125.47|2127.06|2125.56|2127.15|2125.65|2126.97|2125.47|0
1699918800000|2023-11-13 23:40:00|2127.15|2125.65|2127.28|2125.78|2127.37|2125.87|2127.06|2125.56|0
1699919100000|2023-11-13 23:45:00|2127.15|2125.65|2126.96|2125.46|2127.24|2125.74|2126.96|2125.46|0
1699919400000|2023-11-13 23:50:00|2126.97|2125.47|2127.28|2125.78|2127.37|2125.87|2126.97|2125.47|0
1699919700000|2023-11-13 23:55:00|2127.37|2125.87|2127.28|2125.78|2127.37|2125.87|2127.28|2125.78|0
1699920000000|2023-11-14 00:00:00|2127.15|2125.65|2126.83|2125.33|2127.33|2125.83|2126.61|2125.11|0
1699920300000|2023-11-14 00:05:00|2126.96|2125.46|2126.96|2125.46|2127.37|2125.87|2126.74|2125.24|0
1699920600000|2023-11-14 00:10:00|2126.97|2125.47|2127.28|2125.78|2127.51|2126.01|2126.97|2125.47|0
1699920900000|2023-11-14 00:15:00|2127.15|2125.65|2126.54|2125.04|2127.28|2125.78|2126.54|2125.04|0
1699921200000|2023-11-14 00:20:00|2126.53|2125.03|2125.2|2123.7|2126.54|2125.04|2125.19|2123.69|0
1699921500000|2023-11-14 00:25:00|2125.64|2124.14|2125.64|2124.14|2125.64|2124.14|2125.2|2123.7|0
1699921800000|2023-11-14 00:30:00|2126.08|2124.58|2126.08|2124.58|2126.08|2124.58|2126.08|2124.58|0
1699922100000|2023-11-14 00:35:00|2126.52|2125.02|2126.07|2124.57|2126.52|2125.02|2126.07|2124.57|0
1699922400000|2023-11-14 00:40:00|2126.08|2124.58|2126.51|2125.01|2126.52|2125.02|2126.08|2124.58|0
1699922700000|2023-11-14 00:45:00|2126.52|2125.02|2126.08|2124.58|2126.52|2125.02|2126.08|2124.58|0
1699923000000|2023-11-14 00:50:00|2126.51|2125.01|2126.68|2125.18|2126.68|2125.18|2126.08|2124.58|0
1699923300000|2023-11-14 00:55:00|2126.25|2124.75|2126.69|2125.19|2126.69|2125.19|2126.25|2124.75|0
1699923600000|2023-11-14 01:00:00|2126.25|2124.75|2126.69|2125.19|2126.7|2125.2|2126.25|2124.75|0
1699923900000|2023-11-14 01:05:00|2126.25|2124.75|2126.68|2125.18|2126.69|2125.19|2126.24|2124.74|0
1699924200000|2023-11-14 01:10:00|2126.69|2125.19|2126.69|2125.19|2126.69|2125.19|2126.68|2125.18|0
1699924500000|2023-11-14 01:15:00|2126.68|2125.18|2127.56|2126.06|2127.56|2126.06|2126.68|2125.18|0
1699924800000|2023-11-14 01:20:00|2127.55|2126.05|2127.13|2125.63|2127.57|2126.07|2127.11|2125.61|0
1699925100000|2023-11-14 01:25:00|2127.12|2125.62|2127.12|2125.62|2127.13|2125.63|2127.12|2125.62|0
1699925400000|2023-11-14 01:30:00|2127.13|2125.63|2127.56|2126.06|2128.01|2126.51|2127.13|2125.63|0
1699925700000|2023-11-14 01:35:00|2127.57|2126.07|2128.02|2126.52|2128.24|2126.74|2127.56|2126.06|0
1699926000000|2023-11-14 01:40:00|2128.01|2126.51|2128.01|2126.51|2128.45|2126.95|2128.01|2126.51|0
1699926300000|2023-11-14 01:45:00|2128.02|2126.52|2127.57|2126.07|2128.46|2126.96|2127.13|2125.63|0
1699926600000|2023-11-14 01:50:00|2127.56|2126.06|2128.01|2126.51|2128.01|2126.51|2127.56|2126.06|0
1699926900000|2023-11-14 01:55:00|2128.45|2126.95|2128.01|2126.51|2128.45|2126.95|2128.01|2126.51|0
1699927200000|2023-11-14 02:00:00|2128.45|2126.95|2128.02|2126.52|2128.45|2126.95|2128.01|2126.51|0
1699927500000|2023-11-14 02:05:00|2128.01|2126.51|2127.12|2125.62|2128.01|2126.51|2127.12|2125.62|0
1699927800000|2023-11-14 02:10:00|2127.13|2125.63|2127.57|2126.07|2127.57|2126.07|2127.12|2125.62|0
1699928100000|2023-11-14 02:15:00|2127.58|2126.08|2128.03|2126.53|2128.03|2126.53|2127.58|2126.08|0
1699928400000|2023-11-14 02:20:00|2127.59|2126.09|2127.14|2125.64|2127.59|2126.09|2127.13|2125.63|0
1699928700000|2023-11-14 02:25:00|2127.36|2125.86|2127.14|2125.64|2127.58|2126.08|2127.14|2125.64|0
1699929000000|2023-11-14 02:30:00|2127.58|2126.08|2127.58|2126.08|2127.58|2126.08|2127.13|2125.63|0
1699929300000|2023-11-14 02:35:00|2127.57|2126.07|2127.13|2125.63|2127.57|2126.07|2127.13|2125.63|0
1699929600000|2023-11-14 02:40:00|2127.14|2125.64|2127.13|2125.63|2127.14|2125.64|2127.13|2125.63|0
1699929900000|2023-11-14 02:45:00|2127.14|2125.64|2126.7|2125.2|2127.15|2125.65|2126.7|2125.2|0
1699930200000|2023-11-14 02:50:00|2126.71|2125.21|2126.7|2125.2|2126.71|2125.21|2126.7|2125.2|0
1699930500000|2023-11-14 02:55:00|2126.69|2125.19|2126.69|2125.19|2126.7|2125.2|2126.69|2125.19|0
1699930800000|2023-11-14 03:00:00|2126.26|2124.76|2125.37|2123.87|2126.26|2124.76|2125.37|2123.87|0
1699931100000|2023-11-14 03:05:00|2125.36|2123.86|2125.37|2123.87|2125.81|2124.31|2125.36|2123.86|0
1699931400000|2023-11-14 03:10:00|2125.36|2123.86|2125.37|2123.87|2125.37|2123.87|2125.36|2123.86|0
1699931700000|2023-11-14 03:15:00|2125.36|2123.86|2125.82|2124.32|2125.82|2124.32|2125.36|2123.86|0
1699932000000|2023-11-14 03:20:00|2125.81|2124.31|2125.38|2123.88|2125.81|2124.31|2125.38|2123.88|0
1699932300000|2023-11-14 03:25:00|2125.82|2124.32|2125.83|2124.33|2125.83|2124.33|2125.38|2123.88|0
1699932600000|2023-11-14 03:30:00|2125.82|2124.32|2126.26|2124.76|2126.26|2124.76|2125.38|2123.88|0
1699932900000|2023-11-14 03:35:00|2126.27|2124.77|2126.71|2125.21|2126.71|2125.21|2126.26|2124.76|0
1699933200000|2023-11-14 03:40:00|2127.15|2125.65|2126.71|2125.21|2127.15|2125.65|2126.7|2125.2|0
1699933500000|2023-11-14 03:45:00|2127.15|2125.65|2127.15|2125.65|2127.15|2125.65|2126.71|2125.21|0
1699933800000|2023-11-14 03:50:00|2127.16|2125.66|2127.6|2126.1|2127.6|2126.1|2127.16|2125.66|0
1699934100000|2023-11-14 03:55:00|2127.59|2126.09|2127.59|2126.09|2127.6|2126.1|2127.15|2125.65|0
1699934400000|2023-11-14 04:00:00|2127.16|2125.66|2127.59|2126.09|2127.59|2126.09|2127.15|2125.65|0
1699934700000|2023-11-14 04:05:00|2127.6|2126.1|2127.16|2125.66|2127.6|2126.1|2127.15|2125.65|0
1699935000000|2023-11-14 04:10:00|2127.15|2125.65|2127.16|2125.66|2127.16|2125.66|2127.15|2125.65|0
1699935300000|2023-11-14 04:15:00|2127.15|2125.65|2127.16|2125.66|2127.16|2125.66|2126.72|2125.22|0
1699935600000|2023-11-14 04:20:00|2127.15|2125.65|2127.15|2125.65|2127.15|2125.65|2127.15|2125.65|0
1699935900000|2023-11-14 04:25:00|2127.16|2125.66|2127.15|2125.65|2127.16|2125.66|2127.15|2125.65|0
1699936200000|2023-11-14 04:30:00|2126.71|2125.21|2127.15|2125.65|2127.15|2125.65|2126.71|2125.21|0
1699936500000|2023-11-14 04:35:00|2127.14|2125.64|2126.71|2125.21|2127.14|2125.64|2126.71|2125.21|0
1699937100000|2023-11-14 04:45:00|2126.7|2125.2|2126.26|2124.76|2126.7|2125.2|2126.26|2124.76|0
1699937400000|2023-11-14 04:50:00|2126.7|2125.2|2126.7|2125.2|2126.7|2125.2|2126.7|2125.2|0
1699938000000|2023-11-14 05:00:00|2126.26|2124.76|2126.26|2124.76|2126.7|2125.2|2126.26|2124.76|0
1699938300000|2023-11-14 05:05:00|2126.48|2124.98|2126.26|2124.76|2126.7|2125.2|2126.26|2124.76|0
1699938600000|2023-11-14 05:10:00|2126.25|2124.75|2125.82|2124.32|2126.25|2124.75|2125.81|2124.31|0
1699938900000|2023-11-14 05:15:00|2125.81|2124.31|2125.81|2124.31|2125.81|2124.31|2125.81|2124.31|0
1699939500000|2023-11-14 05:25:00|2126.25|2124.75|2126.25|2124.75|2126.25|2124.75|2126.25|2124.75|0
1699939800000|2023-11-14 05:30:00|2125.81|2124.31|2125.81|2124.31|2125.81|2124.31|2125.81|2124.31|0
1699940100000|2023-11-14 05:35:00|2125.37|2123.87|2125.82|2124.32|2125.82|2124.32|2125.37|2123.87|0
1699940400000|2023-11-14 05:40:00|2125.81|2124.31|2125.82|2124.32|2125.82|2124.32|2125.81|2124.31|0
1699940700000|2023-11-14 05:45:00|2125.81|2124.31|2125.81|2124.31|2126.26|2124.76|2125.81|2124.31|0
1699941000000|2023-11-14 05:50:00|2125.37|2123.87|2126.25|2124.75|2126.25|2124.75|2125.37|2123.87|0
1699941300000|2023-11-14 05:55:00|2126.68|2125.18|2126.25|2124.75|2126.69|2125.19|2126.25|2124.75|0
1699941600000|2023-11-14 06:00:00|2126.24|2124.74|2124.5|2123|2126.24|2124.74|2124.05|2122.55|0
1699941900000|2023-11-14 06:05:00|2124.94|2123.44|2124.5|2123|2124.94|2123.44|2124.49|2122.99|0
1699942200000|2023-11-14 06:10:00|2124.94|2123.44|2124.94|2123.44|2124.94|2123.44|2124.94|2123.44|0
1699942500000|2023-11-14 06:15:00|2124.5|2123|2124.51|2123.01|2124.51|2123.01|2124.49|2122.99|0
1699942800000|2023-11-14 06:20:00|2124.5|2123|2124.51|2123.01|2124.51|2123.01|2124.5|2123|0
1699943400000|2023-11-14 06:30:00|2124.5|2123|2124.06|2122.56|2124.5|2123|2124.06|2122.56|0
1699943700000|2023-11-14 06:35:00|2124.07|2122.57|2124.07|2122.57|2124.07|2122.57|2124.06|2122.56|0
1699944000000|2023-11-14 06:40:00|2124.08|2122.58|2124.95|2123.45|2124.95|2123.45|2124.07|2122.57|0
1699944300000|2023-11-14 06:45:00|2124.96|2123.46|2124.51|2123.01|2124.96|2123.46|2124.51|2123.01|0
1699944600000|2023-11-14 06:50:00|2124.73|2123.23|2124.96|2123.46|2124.96|2123.46|2124.51|2123.01|0
1699944900000|2023-11-14 06:55:00|2124.95|2123.45|2124.94|2123.44|2124.95|2123.45|2124.94|2123.44|0
1699945200000|2023-11-14 07:00:00|2124.51|2123.01|2126.31|2124.81|2126.54|2125.04|2124.06|2122.56|0
1699945500000|2023-11-14 07:05:00|2126.32|2124.82|2125.76|2124.26|2126.32|2124.82|2125.44|2123.94|0
1699945800000|2023-11-14 07:10:00|2125.77|2124.27|2125.96|2124.46|2126.4|2124.9|2125.33|2123.83|0
1699946100000|2023-11-14 07:15:00|2126.18|2124.68|2126.37|2124.87|2126.84|2125.34|2126.18|2124.68|0
1699946400000|2023-11-14 07:20:00|2126.8|2125.3|2126.36|2124.86|2127.25|2125.75|2126.36|2124.86|0
1699946700000|2023-11-14 07:25:00|2125.92|2124.42|2126.37|2124.87|2126.37|2124.87|2125.92|2124.42|0
1699947000000|2023-11-14 07:30:00|2125.93|2124.43|2127.96|2126.56|2128.08|2126.68|2125.93|2124.43|53
1699947300000|2023-11-14 07:35:00|2127.83|2126.43|2127.83|2126.43|2127.83|2126.43|2127.83|2126.43|0
1699947600000|2023-11-14 07:40:00|2128.33|2126.93|2129.58|2128.18|2129.96|2128.56|2128.33|2126.93|75
1699947900000|2023-11-14 07:45:00|2129.46|2128.06|2129.21|2127.81|2129.58|2128.18|2128.71|2127.31|56
1699948200000|2023-11-14 07:50:00|2128.96|2127.56|2130.21|2128.81|2130.46|2129.06|2128.96|2127.56|160
1699948500000|2023-11-14 07:55:00|2130.26|2128.76|2130.3|2128.8|2131.15|2129.65|2130.25|2128.75|6
1699948800000|2023-11-14 08:00:00|2130.74|2129.24|2127.38|2126.88|2131.18|2129.68|2125.38|2124.88|10872
1699949100000|2023-11-14 08:05:00|2128.01|2127.51|2127.13|2126.63|2128.51|2128.01|2126.01|2125.51|2364
1699949400000|2023-11-14 08:10:00|2127.26|2126.76|2124.26|2123.76|2127.76|2127.26|2124.01|2123.51|10832
1699949700000|2023-11-14 08:15:00|2124.51|2124.01|2123.63|2123.13|2125.26|2124.76|2122.76|2122.26|1695
1699950000000|2023-11-14 08:20:00|2123.76|2123.26|2124.26|2123.76|2124.63|2124.13|2123.26|2122.76|3877
1699950300000|2023-11-14 08:25:00|2124.38|2123.88|2123.63|2123.13|2124.51|2124.01|2122.38|2121.88|1121
1699950600000|2023-11-14 08:30:00|2123.51|2123.01|2126.01|2125.51|2126.51|2126.01|2123.26|2122.76|4813
1699950900000|2023-11-14 08:35:00|2126.26|2125.76|2125.76|2125.26|2126.26|2125.76|2124.51|2124.01|2232
1699951200000|2023-11-14 08:40:00|2126.01|2125.51|2124.01|2123.51|2126.26|2125.76|2123.63|2123.13|1387
1699951500000|2023-11-14 08:45:00|2124.13|2123.63|2124.76|2124.26|2124.76|2124.26|2122.76|2122.26|2647
1699951800000|2023-11-14 08:50:00|2125.01|2124.51|2125.51|2125.01|2126.26|2125.76|2124.76|2124.26|2646
1699952100000|2023-11-14 08:55:00|2125.63|2125.13|2127.01|2126.51|2127.51|2127.01|2125.38|2124.88|2943
1699952400000|2023-11-14 09:00:00|2127.26|2126.76|2127.76|2127.26|2128.01|2127.51|2126.76|2126.26|6694
1699952700000|2023-11-14 09:05:00|2127.88|2127.38|2130.26|2129.76|2130.51|2130.01|2127.51|2127.01|5457
1699953000000|2023-11-14 09:10:00|2130.38|2129.88|2129.51|2129.01|2131.01|2130.51|2129.26|2128.76|6058
1699953300000|2023-11-14 09:15:00|2129.26|2128.76|2130.01|2129.51|2130.51|2130.01|2129.26|2128.76|1898
1699953600000|2023-11-14 09:20:00|2130.26|2129.76|2129.38|2128.88|2131.01|2130.51|2129.26|2128.76|13411
1699953900000|2023-11-14 09:25:00|2129.51|2129.01|2128.76|2128.26|2129.63|2129.13|2128.51|2128.01|1088
1699954200000|2023-11-14 09:30:00|2128.88|2128.38|2129.26|2128.76|2129.51|2129.01|2128.26|2127.76|1639
1699954500000|2023-11-14 09:35:00|2129.38|2128.88|2129.38|2128.88|2130.26|2129.76|2127.76|2127.26|1315
1699954800000|2023-11-14 09:40:00|2129.51|2129.01|2130.26|2129.76|2130.51|2130.01|2129.01|2128.51|5449
1699955100000|2023-11-14 09:45:00|2130.01|2129.51|2129.76|2129.26|2130.51|2130.01|2129.26|2128.76|1439
1699955400000|2023-11-14 09:50:00|2130.26|2129.76|2130.13|2129.63|2130.88|2130.38|2129.26|2128.76|2253
1699955700000|2023-11-14 09:55:00|2130.26|2129.76|2130.51|2130.01|2130.76|2130.26|2129.76|2129.26|708
1699956000000|2023-11-14 10:00:00|2130.63|2130.13|2128.01|2127.51|2130.76|2130.26|2127.51|2127.01|3486
1699956300000|2023-11-14 10:05:00|2127.88|2127.38|2126.26|2125.76|2128.26|2127.76|2126.26|2125.76|2303
1699956600000|2023-11-14 10:10:00|2126.38|2125.88|2128.63|2128.13|2129.01|2128.51|2126.26|2125.76|896
1699956900000|2023-11-14 10:15:00|2128.76|2128.26|2129.88|2129.38|2130.01|2129.51|2128.26|2127.76|2798
1699957200000|2023-11-14 10:20:00|2130.01|2129.51|2131.51|2131.01|2131.76|2131.26|2129.63|2129.13|800
1699957500000|2023-11-14 10:25:00|2131.76|2131.26|2131.26|2130.76|2132.01|2131.51|2131.26|2130.76|744
1699957800000|2023-11-14 10:30:00|2131.13|2130.63|2129.01|2128.51|2131.26|2130.76|2128.51|2128.01|1053
1699958100000|2023-11-14 10:35:00|2129.13|2128.63|2128.01|2127.51|2129.26|2128.76|2128.01|2127.51|927
1699958400000|2023-11-14 10:40:00|2127.76|2127.26|2125.63|2125.13|2127.76|2127.26|2124.88|2124.38|1304
1699958700000|2023-11-14 10:45:00|2125.76|2125.26|2124.26|2123.76|2125.76|2125.26|2124.26|2123.76|1025
1699959000000|2023-11-14 10:50:00|2124.51|2124.01|2124.51|2124.01|2125.01|2124.51|2123.76|2123.26|1107
1699959300000|2023-11-14 10:55:00|2124.38|2123.88|2124.26|2123.76|2124.76|2124.26|2124.26|2123.76|1189
1699959600000|2023-11-14 11:00:00|2124.51|2124.01|2124.51|2124.01|2125.51|2125.01|2124.51|2124.01|1167
1699959900000|2023-11-14 11:05:00|2124.26|2123.76|2123.76|2123.26|2125.01|2124.51|2123.51|2123.01|911
1699960200000|2023-11-14 11:10:00|2123.88|2123.38|2124.51|2124.01|2124.76|2124.26|2123.76|2123.26|732
1699960500000|2023-11-14 11:15:00|2124.76|2124.26|2125.26|2124.76|2125.51|2125.01|2124.51|2124.01|872
1699960800000|2023-11-14 11:20:00|2125.51|2125.01|2124.26|2123.76|2125.51|2125.01|2124.01|2123.51|5007
1699961100000|2023-11-14 11:25:00|2124.13|2123.63|2125.51|2125.01|2125.51|2125.01|2124.13|2123.63|2313
1699961400000|2023-11-14 11:30:00|2125.76|2125.26|2127.01|2126.51|2127.26|2126.76|2125.51|2125.01|1393
1699961700000|2023-11-14 11:35:00|2126.76|2126.26|2126.76|2126.26|2127.76|2127.26|2126.76|2126.26|2565
1699962000000|2023-11-14 11:40:00|2126.63|2126.13|2126.76|2126.26|2126.76|2126.26|2125.51|2125.01|2818
1699962300000|2023-11-14 11:45:00|2126.51|2126.01|2126.51|2126.01|2127.01|2126.51|2126.01|2125.51|2153
1699962600000|2023-11-14 11:50:00|2126.26|2125.76|2127.51|2127.01|2128.26|2127.76|2126.26|2125.76|594
1699962900000|2023-11-14 11:55:00|2127.63|2127.13|2128.01|2127.51|2128.26|2127.76|2127.63|2127.13|448
1699963200000|2023-11-14 12:00:00|2128.13|2127.63|2127.76|2127.26|2128.51|2128.01|2127.51|2127.01|788
1699963500000|2023-11-14 12:05:00|2127.63|2127.13|2128.51|2128.01|2128.76|2128.26|2127.51|2127.01|1145
1699963800000|2023-11-14 12:10:00|2128.76|2128.26|2129.13|2128.63|2129.13|2128.63|2128.26|2127.76|996
1699964100000|2023-11-14 12:15:00|2129.26|2128.76|2129.01|2128.51|2130.01|2129.51|2129.01|2128.51|1537
1699964400000|2023-11-14 12:20:00|2129.13|2128.63|2128.51|2128.01|2129.13|2128.63|2128.26|2127.76|1062
1699964700000|2023-11-14 12:25:00|2128.63|2128.13|2129.01|2128.51|2129.01|2128.51|2128.51|2128.01|899
1699965000000|2023-11-14 12:30:00|2129.13|2128.63|2128.76|2128.26|2129.26|2128.76|2128.76|2128.26|1128
1699965300000|2023-11-14 12:35:00|2128.51|2128.01|2129.88|2129.38|2130.26|2129.76|2128.51|2128.01|2103
1699965600000|2023-11-14 12:40:00|2129.83|2129.33|2127.96|2127.46|2129.96|2129.46|2127.96|2127.46|4252
1699965900000|2023-11-14 12:45:00|2128.08|2127.58|2127.21|2126.71|2128.46|2127.96|2126.71|2126.21|961
1699966200000|2023-11-14 12:50:00|2126.96|2126.46|2126.71|2126.21|2127.71|2127.21|2126.46|2125.96|3705
1699966500000|2023-11-14 12:55:00|2126.96|2126.46|2128.21|2127.71|2128.21|2127.71|2126.71|2126.21|521
1699966800000|2023-11-14 13:00:00|2128.33|2127.83|2129.21|2128.71|2129.71|2129.21|2128.21|2127.71|5031
1699967100000|2023-11-14 13:05:00|2129.33|2128.83|2128.46|2127.96|2129.33|2128.83|2128.08|2127.58|5509
1699967400000|2023-11-14 13:10:00|2128.58|2128.08|2128.96|2128.46|2129.21|2128.71|2128.46|2127.96|1468
1699967700000|2023-11-14 13:15:00|2129.21|2128.71|2129.71|2129.21|2130.21|2129.71|2129.08|2128.58|697
1699968000000|2023-11-14 13:20:00|2129.58|2129.08|2131.21|2130.71|2131.96|2131.46|2129.58|2129.08|812
1699968300000|2023-11-14 13:25:00|2131.46|2130.96|2131.71|2131.21|2131.83|2131.33|2130.08|2129.58|1335
1699968600000|2023-11-14 13:30:00|2132.83|2132.33|2140.46|2139.96|2145.58|2145.08|2132.83|2132.33|10007
1699968900000|2023-11-14 13:35:00|2140.58|2140.08|2142.21|2141.71|2144.46|2143.96|2140.08|2139.58|2663
1699969200000|2023-11-14 13:40:00|2142.46|2141.96|2143.08|2142.58|2144.71|2144.21|2141.46|2140.96|2434
1699969500000|2023-11-14 13:45:00|2143.46|2142.96|2146.71|2146.21|2146.71|2146.21|2142.46|2141.96|2014
1699969800000|2023-11-14 13:50:00|2146.46|2145.96|2148.96|2148.46|2150.46|2149.96|2146.21|2145.71|2057
1699970100000|2023-11-14 13:55:00|2149.21|2148.71|2150.96|2150.46|2151.96|2151.46|2148.96|2148.46|2720
1699970400000|2023-11-14 14:00:00|2150.71|2150.21|2152.46|2151.96|2152.46|2151.96|2149.58|2149.08|2096
1699970700000|2023-11-14 14:05:00|2152.33|2151.83|2151.71|2151.21|2152.46|2151.96|2150.71|2150.21|2567
1699971000000|2023-11-14 14:10:00|2151.96|2151.46|2152.46|2151.96|2153.08|2152.58|2150.21|2149.71|1743
1699971300000|2023-11-14 14:15:00|2152.71|2152.21|2153.21|2152.71|2154.96|2154.46|2151.71|2151.21|1635
1699971600000|2023-11-14 14:20:00|2153.46|2152.96|2155.58|2155.08|2155.71|2155.21|2153.21|2152.71|2092
1699971900000|2023-11-14 14:25:00|2155.46|2154.96|2157.33|2156.83|2157.46|2156.96|2154.96|2154.46|2784
1699972200000|2023-11-14 14:30:00|2157.46|2156.96|2160.33|2159.83|2160.46|2159.96|2157.46|2156.96|4464
1699972500000|2023-11-14 14:35:00|2160.46|2159.96|2159.33|2158.83|2161.71|2161.21|2158.71|2158.21|2107
1699972800000|2023-11-14 14:40:00|2159.21|2158.71|2159.21|2158.71|2160.71|2160.21|2158.71|2158.21|2481
1699973100000|2023-11-14 14:45:00|2159.71|2159.21|2159.58|2159.08|2161.71|2161.21|2159.21|2158.71|2052
1699973400000|2023-11-14 14:50:00|2159.46|2158.96|2158.46|2157.96|2159.71|2159.21|2156.46|2155.96|2894
1699973700000|2023-11-14 14:55:00|2158.33|2157.83|2159.96|2159.46|2160.96|2160.46|2157.58|2157.08|2442
1699974000000|2023-11-14 15:00:00|2160.08|2159.58|2161.96|2161.46|2162.33|2161.83|2158.96|2158.46|1673
1699974300000|2023-11-14 15:05:00|2162.08|2161.58|2163.71|2163.21|2163.96|2163.46|2161.71|2161.21|5213
1699974600000|2023-11-14 15:10:00|2163.39|2162.89|2164.39|2163.89|2166.14|2165.64|2163.39|2162.89|5592
1699974900000|2023-11-14 15:15:00|2164.51|2164.01|2164.89|2164.39|2165.89|2165.39|2163.64|2163.14|2104
1699975200000|2023-11-14 15:20:00|2165.01|2164.51|2166.89|2166.39|2167.51|2167.01|2164.89|2164.39|1735
1699975500000|2023-11-14 15:25:00|2167.14|2166.64|2168.14|2167.64|2168.39|2167.89|2166.39|2165.89|1875
1699975800000|2023-11-14 15:30:00|2168.26|2167.76|2167.14|2166.64|2168.26|2167.76|2166.14|2165.64|2388
1699976100000|2023-11-14 15:35:00|2167.01|2166.51|2167.01|2166.51|2168.64|2168.14|2166.51|2166.01|2132
1699976400000|2023-11-14 15:40:00|2166.89|2166.39|2165.64|2165.14|2167.14|2166.64|2165.39|2164.89|4061
1699976700000|2023-11-14 15:45:00|2165.39|2164.89|2166.39|2165.89|2166.39|2165.89|2165.39|2164.89|1400
1699977000000|2023-11-14 15:50:00|2166.14|2165.64|2164.64|2164.14|2166.39|2165.89|2164.39|2163.89|1812
1699977300000|2023-11-14 15:55:00|2164.76|2164.26|2166.39|2165.89|2166.39|2165.89|2164.64|2164.14|1516
1699977600000|2023-11-14 16:00:00|2166.64|2166.14|2167.14|2166.64|2167.26|2166.76|2165.89|2165.39|1825
1699977900000|2023-11-14 16:05:00|2167.26|2166.76|2167.89|2167.39|2169.14|2168.64|2166.89|2166.39|2264
1699978200000|2023-11-14 16:10:00|2167.76|2167.26|2168.64|2168.14|2168.64|2168.14|2167.39|2166.89|2880
1699978500000|2023-11-14 16:15:00|2168.51|2168.01|2168.64|2168.14|2169.89|2169.39|2168.39|2167.89|2586
1699978800000|2023-11-14 16:20:00|2168.76|2168.26|2168.89|2167.39|2169.14|2168.64|2167.89|2167.39|5038
1699979100000|2023-11-14 16:25:00|2169.32|2167.82|2168.63|2167.13|2169.78|2168.28|2168.16|2166.66|13368
1699979400000|2023-11-14 16:30:00|2169.07|2167.57|2169.59|2168.19|2170.34|2168.94|2168.62|2167.12|9629
1699979700000|2023-11-14 16:35:00|2169.46|2168.06|2168.96|2167.56|2170.21|2168.81|2168.21|2166.81|3888
1699980000000|2023-11-14 16:40:00|2169.09|2167.69|2169.84|2168.44|2170.09|2168.69|2169.09|2167.69|120
1699980300000|2023-11-14 16:45:00|2170.59|2169.19|2169.21|2167.81|2170.59|2169.19|2169.09|2167.69|8701
1699980600000|2023-11-14 16:50:00|2169.34|2167.94|2167.96|2166.56|2169.34|2167.94|2167.59|2166.19|128
1699980900000|2023-11-14 16:55:00|2167.84|2166.44|2165.7|2164.2|2168.09|2166.69|2165.69|2164.19|5218
1699981200000|2023-11-14 17:00:00|2166.14|2164.64|2166.16|2164.66|2166.62|2165.12|2165.68|2164.18|0
1699981500000|2023-11-14 17:05:00|2166.17|2164.67|2166.11|2164.61|2166.17|2164.67|2165.65|2164.15|0
1699981800000|2023-11-14 17:10:00|2166.12|2164.62|2166.55|2165.05|2167|2165.5|2165.65|2164.15|0
1699982100000|2023-11-14 17:15:00|2166.56|2165.06|2166.09|2164.59|2166.56|2165.06|2166.09|2164.59|0
1699982400000|2023-11-14 17:20:00|2166.08|2164.58|2165.63|2164.13|2166.09|2164.59|2165.62|2164.12|0
1699982700000|2023-11-14 17:25:00|2165.64|2164.14|2165.64|2164.14|2166.1|2164.6|2165.63|2164.13|0
1699983000000|2023-11-14 17:30:00|2165.63|2164.13|2166.54|2165.04|2166.56|2165.06|2165.63|2164.13|0
1699983300000|2023-11-14 17:35:00|2166.53|2165.03|2166.57|2165.07|2166.57|2165.07|2166.09|2164.59|0
1699983600000|2023-11-14 17:40:00|2166.56|2165.06|2167|2165.5|2167.01|2165.51|2166.09|2164.59|0
1699983900000|2023-11-14 17:45:00|2166.56|2165.06|2167.47|2165.97|2167.47|2165.97|2166.55|2165.05|0
1699984200000|2023-11-14 17:50:00|2167.46|2165.96|2166.59|2165.09|2167.47|2165.97|2166.55|2165.05|0
1699984500000|2023-11-14 17:55:00|2166.58|2165.08|2166.57|2165.07|2166.59|2165.09|2166.56|2165.06|0
1699984800000|2023-11-14 18:00:00|2166.56|2165.06|2167.02|2165.52|2167.02|2165.52|2166.54|2165.04|0
1699985100000|2023-11-14 18:05:00|2167.01|2165.51|2167.95|2166.45|2167.97|2166.47|2167|2165.5|0
1699985400000|2023-11-14 18:10:00|2167.96|2166.46|2167.48|2165.98|2167.96|2166.46|2167.48|2165.98|0
1699985700000|2023-11-14 18:15:00|2167.26|2165.76|2167.49|2165.99|2167.5|2166|2167.04|2165.54|0
1699986000000|2023-11-14 18:20:00|2167.48|2165.98|2167.94|2166.44|2167.94|2166.44|2167.48|2165.98|0
1699986300000|2023-11-14 18:25:00|2168.16|2166.66|2168.4|2166.9|2168.41|2166.91|2167.94|2166.44|0
1699986600000|2023-11-14 18:30:00|2168.41|2166.91|2168.4|2166.9|2168.87|2167.37|2168.4|2166.9|0
1699986900000|2023-11-14 18:35:00|2168.38|2166.88|2167.98|2166.48|2168.4|2166.9|2167.94|2166.44|0
1699987200000|2023-11-14 18:40:00|2167.97|2166.47|2167.49|2165.99|2167.98|2166.48|2167.04|2165.54|0
1699987500000|2023-11-14 18:45:00|2167.05|2165.55|2167.51|2166.01|2167.51|2166.01|2166.82|2165.32|0
1699987800000|2023-11-14 18:50:00|2167.52|2166.02|2167.04|2165.54|2167.52|2166.02|2167.04|2165.54|0
1699988100000|2023-11-14 18:55:00|2167.03|2165.53|2166.11|2164.61|2167.04|2165.54|2166.11|2164.61|0
1699988400000|2023-11-14 19:00:00|2166.12|2164.62|2166.03|2164.53|2166.55|2165.05|2165.64|2164.14|0
1699988700000|2023-11-14 19:05:00|2166.02|2164.52|2166|2164.5|2166.04|2164.54|2165.08|2163.58|0
1699989000000|2023-11-14 19:10:00|2165.99|2164.49|2166.46|2164.96|2166.46|2164.96|2165.09|2163.59|0
1699989300000|2023-11-14 19:15:00|2166.47|2164.97|2166.47|2164.97|2166.91|2165.41|2166.44|2164.94|0
1699989600000|2023-11-14 19:20:00|2166.46|2164.96|2166.48|2164.98|2166.48|2164.98|2166.45|2164.95|0
1699989900000|2023-11-14 19:25:00|2166.47|2164.97|2166.96|2165.46|2167.4|2165.9|2166.47|2164.97|0
1699990200000|2023-11-14 19:30:00|2167.4|2165.9|2167.44|2165.94|2167.89|2166.39|2167.4|2165.9|0
1699990500000|2023-11-14 19:35:00|2167.43|2165.93|2167.45|2165.95|2167.46|2165.96|2167.43|2165.93|0
1699990800000|2023-11-14 19:40:00|2167.46|2165.96|2167.46|2165.96|2167.92|2166.42|2167.45|2165.95|0
1699991100000|2023-11-14 19:45:00|2167.47|2165.97|2167.98|2166.48|2167.99|2166.49|2167.47|2165.97|0
1699991400000|2023-11-14 19:50:00|2167.99|2166.49|2168.44|2166.94|2168.45|2166.95|2167.99|2166.49|0
1699991700000|2023-11-14 19:55:00|2168.45|2166.95|2168.46|2166.96|2168.91|2167.41|2168.44|2166.94|0
1699992000000|2023-11-14 20:00:00|2168.9|2167.4|2168.9|2167.4|2168.91|2167.41|2168.44|2166.94|0
1699992300000|2023-11-14 20:05:00|2168.89|2167.39|2169.88|2168.38|2169.88|2168.38|2168.89|2167.39|0
1699992600000|2023-11-14 20:10:00|2169.87|2168.37|2170.35|2168.85|2170.36|2168.86|2169.86|2168.36|0
1699992900000|2023-11-14 20:15:00|2170.36|2168.86|2170.35|2168.85|2170.8|2169.3|2170.35|2168.85|0
1699993200000|2023-11-14 20:20:00|2170.36|2168.86|2170.32|2168.82|2170.8|2169.3|2170.32|2168.82|0
1699993500000|2023-11-14 20:25:00|2170.31|2168.81|2170.77|2169.27|2170.77|2169.27|2169.86|2168.36|0
1699993800000|2023-11-14 20:30:00|2170.78|2169.28|2170.31|2168.81|2171.22|2169.72|2170.31|2168.81|0
1699994100000|2023-11-14 20:35:00|2170.32|2168.82|2169.87|2168.37|2170.32|2168.82|2169.41|2167.91|0
1699994400000|2023-11-14 20:40:00|2169.86|2168.36|2169.41|2167.91|2170.31|2168.81|2169.4|2167.9|0
1699994700000|2023-11-14 20:45:00|2169.42|2167.92|2168.48|2166.98|2169.42|2167.92|2168.48|2166.98|0
1699995000000|2023-11-14 20:50:00|2168.04|2166.54|2167.96|2166.46|2168.43|2166.93|2167.09|2165.59|0
1699995300000|2023-11-14 20:55:00|2167.97|2166.47|2168.87|2167.37|2168.9|2167.4|2167.5|2166|0
1699995600000|2023-11-14 21:00:00|2168.04|2166.54|2169.46|2167.96|2170.76|2169.26|2167.72|2166.22|0
1699995900000|2023-11-14 21:05:00|2169.37|2167.87|2169.15|2167.65|2169.55|2168.05|2168.92|2167.42|0
1699996200000|2023-11-14 21:10:00|2169.24|2167.74|2169.24|2167.74|2169.42|2167.92|2169.15|2167.65|0
1699996500000|2023-11-14 21:15:00|2169.37|2167.87|2169.15|2167.65|2169.46|2167.96|2169.15|2167.65|0
1699996800000|2023-11-14 21:20:00|2169.19|2167.69|2169.24|2167.74|2169.37|2167.87|2169.15|2167.65|0
1699997100000|2023-11-14 21:25:00|2169.37|2167.87|2170.1|2168.6|2170.1|2168.6|2169.37|2167.87|0
1699997400000|2023-11-14 21:30:00|2170.23|2168.73|2170.1|2168.6|2170.23|2168.73|2170.1|2168.6|0
1699997700000|2023-11-14 21:35:00|2170.01|2168.51|2170.01|2168.51|2170.1|2168.6|2170.01|2168.51|0
1699998000000|2023-11-14 21:40:00|2170.1|2168.6|2170.1|2168.6|2170.1|2168.6|2170.01|2168.51|0
1699998300000|2023-11-14 21:45:00|2170.01|2168.51|2169.55|2168.05|2170.1|2168.6|2169.55|2168.05|0
1699998600000|2023-11-14 21:50:00|2169.56|2168.06|2169.78|2168.28|2170.01|2168.51|2169.56|2168.06|0
1699998900000|2023-11-14 21:55:00|2169.87|2168.37|2169.65|2168.15|2169.87|2168.37|2169.6|2168.1|0
1699999200000|2023-11-14 22:00:00|2169.64|2168.14|2169.55|2168.05|2169.83|2168.33|2169.55|2168.05|0
1699999500000|2023-11-14 22:05:00|2169.51|2168.01|2169.65|2168.15|2169.87|2168.37|2169.42|2167.92|0
1699999800000|2023-11-14 22:10:00|2169.64|2168.14|2169.46|2167.96|2169.74|2168.24|2169.42|2167.92|0
1700000100000|2023-11-14 22:15:00|2169.47|2167.97|2169.96|2168.46|2169.96|2168.46|2169.47|2167.97|0
1700000400000|2023-11-14 22:20:00|2170.01|2168.51|2169.96|2168.46|2170.01|2168.51|2169.96|2168.46|0
1700000700000|2023-11-14 22:25:00|2170.01|2168.51|2169.96|2168.46|2170.1|2168.6|2169.96|2168.46|0
1700001000000|2023-11-14 22:30:00|2169.92|2168.42|2169.87|2168.37|2169.96|2168.46|2169.87|2168.37|0
1700001300000|2023-11-14 22:35:00|2169.96|2168.46|2170.05|2168.55|2170.05|2168.55|2169.92|2168.42|0
1700001600000|2023-11-14 22:40:00|2170.1|2168.6|2170.1|2168.6|2170.1|2168.6|2170.1|2168.6|0
1700001900000|2023-11-14 22:45:00|2170.14|2168.64|2170.14|2168.64|2170.14|2168.64|2170.1|2168.6|0
1700002200000|2023-11-14 22:50:00|2170.1|2168.6|2170.1|2168.6|2170.23|2168.73|2170.05|2168.55|0
1700002500000|2023-11-14 22:55:00|2170.19|2168.69|2170.14|2168.64|2170.23|2168.73|2170.05|2168.55|0
1700002800000|2023-11-14 23:00:00|2170.15|2168.65|2171.1|2169.6|2171.28|2169.78|2169.96|2168.46|0
1700003100000|2023-11-14 23:05:00|2171.09|2169.59|2171.1|2169.6|2171.28|2169.78|2170.96|2169.46|0
1700003400000|2023-11-14 23:10:00|2171.19|2169.69|2171.19|2169.69|2171.28|2169.78|2171.1|2169.6|0
1700003700000|2023-11-14 23:15:00|2171.28|2169.78|2171.19|2169.69|2171.41|2169.91|2170.96|2169.46|0
1700004000000|2023-11-14 23:20:00|2171.18|2169.68|2171.1|2169.6|2171.28|2169.78|2170.96|2169.46|0
1700004300000|2023-11-14 23:25:00|2171.09|2169.59|2171.2|2169.7|2171.28|2169.78|2170.96|2169.46|0
1700004600000|2023-11-14 23:30:00|2171.24|2169.74|2170.97|2169.47|2171.29|2169.79|2170.88|2169.38|0
1700004900000|2023-11-14 23:35:00|2171.11|2169.61|2171.42|2169.92|2171.42|2169.92|2171.11|2169.61|0
1700005200000|2023-11-14 23:40:00|2171.38|2169.88|2171.51|2170.01|2171.83|2170.33|2171.29|2169.79|0
1700005500000|2023-11-14 23:45:00|2171.42|2169.92|2170.79|2169.29|2171.51|2170.01|2170.79|2169.29|0
1700005800000|2023-11-14 23:50:00|2170.7|2169.2|2170.79|2169.29|2171.11|2169.61|2170.56|2169.06|0
1700006100000|2023-11-14 23:55:00|2170.78|2169.28|2170.57|2169.07|2170.8|2169.3|2170.35|2168.85|0
1700006400000|2023-11-15 00:00:00|2170.58|2169.08|2170.35|2168.85|2170.89|2169.39|2170.25|2168.75|0
1700006700000|2023-11-15 00:05:00|2170.34|2168.84|2170.35|2168.85|2170.44|2168.94|2170.12|2168.62|0
1700007000000|2023-11-15 00:10:00|2170.34|2168.84|2169.71|2168.21|2170.34|2168.84|2169.71|2168.21|0
1700007300000|2023-11-15 00:15:00|2169.8|2168.3|2170.73|2169.23|2170.73|2169.23|2169.4|2167.9|0
1700007600000|2023-11-15 00:20:00|2170.74|2169.24|2170.91|2169.41|2171.36|2169.86|2170.73|2169.23|0
1700007900000|2023-11-15 00:25:00|2170.9|2169.4|2171.36|2169.86|2171.36|2169.86|2170.9|2169.4|0
1700008200000|2023-11-15 00:30:00|2170.92|2169.42|2170.47|2168.97|2171.36|2169.86|2170.47|2168.97|0
1700008500000|2023-11-15 00:35:00|2170.48|2168.98|2170.48|2168.98|2170.48|2168.98|2170.47|2168.97|0
1700008800000|2023-11-15 00:40:00|2170.47|2168.97|2170.02|2168.52|2170.47|2168.97|2170.02|2168.52|0
1700009100000|2023-11-15 00:45:00|2169.58|2168.08|2169.59|2168.09|2169.59|2168.09|2169.58|2168.08|0
1700009400000|2023-11-15 00:50:00|2169.6|2168.1|2170.04|2168.54|2170.48|2168.98|2169.6|2168.1|0
1700009700000|2023-11-15 00:55:00|2170.05|2168.55|2169.6|2168.1|2170.05|2168.55|2169.6|2168.1|0
1700010000000|2023-11-15 01:00:00|2169.61|2168.11|2169.6|2168.1|2170.05|2168.55|2169.6|2168.1|0
1700010300000|2023-11-15 01:05:00|2169.61|2168.11|2170.05|2168.55|2170.06|2168.56|2169.61|2168.11|0
1700010600000|2023-11-15 01:10:00|2170.06|2168.56|2170.06|2168.56|2170.06|2168.56|2170.05|2168.55|0
1700010900000|2023-11-15 01:15:00|2170.5|2169|2170.04|2168.54|2170.5|2169|2170.04|2168.54|0
1700011200000|2023-11-15 01:20:00|2170.05|2168.55|2169.59|2168.09|2170.05|2168.55|2169.15|2167.65|0
1700011500000|2023-11-15 01:25:00|2169.6|2168.1|2169.16|2167.66|2169.6|2168.1|2169.15|2167.65|0
1700011800000|2023-11-15 01:30:00|2169.6|2168.1|2168.26|2166.76|2169.6|2168.1|2168.26|2166.76|0
1700012100000|2023-11-15 01:35:00|2168.7|2167.2|2169.15|2167.65|2169.16|2167.66|2168.26|2166.76|0
1700012400000|2023-11-15 01:40:00|2169.16|2167.66|2169.6|2168.1|2170.06|2168.56|2169.16|2167.66|0
1700012700000|2023-11-15 01:45:00|2169.61|2168.11|2170.05|2168.55|2170.06|2168.56|2169.6|2168.1|0
1700013000000|2023-11-15 01:50:00|2169.61|2168.11|2169.16|2167.66|2169.61|2168.11|2169.16|2167.66|0
1700013300000|2023-11-15 01:55:00|2169.6|2168.1|2169.61|2168.11|2169.61|2168.11|2169.6|2168.1|0
1700013600000|2023-11-15 02:00:00|2170.05|2168.55|2169.16|2167.66|2170.5|2169|2169.16|2167.66|0
1700013900000|2023-11-15 02:05:00|2169.6|2168.1|2169.38|2167.88|2169.61|2168.11|2169.16|2167.66|0
1700014200000|2023-11-15 02:10:00|2169.6|2168.1|2169.6|2168.1|2170.05|2168.55|2169.16|2167.66|0
1700014500000|2023-11-15 02:15:00|2169.61|2168.11|2170.06|2168.56|2170.06|2168.56|2169.6|2168.1|0
1700014800000|2023-11-15 02:20:00|2170.05|2168.55|2170.06|2168.56|2170.06|2168.56|2169.61|2168.11|0
1700015100000|2023-11-15 02:25:00|2170.05|2168.55|2170.06|2168.56|2170.06|2168.56|2169.83|2168.33|0
1700015400000|2023-11-15 02:30:00|2170.07|2168.57|2170.51|2169.01|2170.51|2169.01|2170.06|2168.56|0
1700015700000|2023-11-15 02:35:00|2170.73|2169.23|2170.96|2169.46|2170.96|2169.46|2170.73|2169.23|0
1700016000000|2023-11-15 02:40:00|2170.95|2169.45|2171.4|2169.9|2171.4|2169.9|2170.95|2169.45|0
1700016300000|2023-11-15 02:45:00|2171.41|2169.91|2171.85|2170.35|2171.86|2170.36|2171.41|2169.91|0
1700016600000|2023-11-15 02:50:00|2171.86|2170.36|2171.86|2170.36|2171.86|2170.36|2171.42|2169.92|0
1700016900000|2023-11-15 02:55:00|2171.87|2170.37|2171.88|2170.38|2171.88|2170.38|2171.87|2170.37|0
1700017200000|2023-11-15 03:00:00|2171.87|2170.37|2171.87|2170.37|2171.88|2170.38|2171.43|2169.93|0
1700017500000|2023-11-15 03:05:00|2171.88|2170.38|2171.88|2170.38|2171.89|2170.39|2171.87|2170.37|0
1700017800000|2023-11-15 03:10:00|2171.89|2170.39|2171.88|2170.38|2171.89|2170.39|2171.88|2170.38|0
1700018100000|2023-11-15 03:15:00|2171.89|2170.39|2171.88|2170.38|2171.9|2170.4|2171.88|2170.38|0
1700018400000|2023-11-15 03:20:00|2171.89|2170.39|2170.99|2169.49|2171.89|2170.39|2170.99|2169.49|0
1700018700000|2023-11-15 03:25:00|2171|2169.5|2170.99|2169.49|2171|2169.5|2170.99|2169.49|0
1700019000000|2023-11-15 03:30:00|2170.55|2169.05|2170.11|2168.61|2170.55|2169.05|2170.11|2168.61|0
1700019300000|2023-11-15 03:35:00|2170.1|2168.6|2170.55|2169.05|2170.55|2169.05|2170.1|2168.6|0
1700020500000|2023-11-15 03:55:00|2170.56|2169.06|2171.44|2169.94|2171.44|2169.94|2170.55|2169.05|0
1700020800000|2023-11-15 04:00:00|2171.22|2169.72|2171|2169.5|2171.22|2169.72|2171|2169.5|0
1700021100000|2023-11-15 04:05:00|2171.44|2169.94|2171.45|2169.95|2171.45|2169.95|2171.44|2169.94|0
1700021700000|2023-11-15 04:15:00|2171.01|2169.51|2171|2169.5|2171.01|2169.51|2171|2169.5|0
1700022600000|2023-11-15 04:30:00|2171.44|2169.94|2171.44|2169.94|2171.44|2169.94|2171.44|2169.94|0
1700022900000|2023-11-15 04:35:00|2171.45|2169.95|2171|2169.5|2171.45|2169.95|2171|2169.5|0
1700023500000|2023-11-15 04:45:00|2170.99|2169.49|2170.99|2169.49|2171|2169.5|2170.99|2169.49|0
1700024100000|2023-11-15 04:55:00|2170.98|2169.48|2170.99|2169.49|2170.99|2169.49|2170.98|2169.48|0
1700024400000|2023-11-15 05:00:00|2170.98|2169.48|2170.55|2169.05|2170.98|2169.48|2170.1|2168.6|0
1700024700000|2023-11-15 05:05:00|2170.11|2168.61|2170.11|2168.61|2170.55|2169.05|2170.11|2168.61|0
1700025000000|2023-11-15 05:10:00|2170.33|2168.83|2170.56|2169.06|2170.56|2169.06|2170.11|2168.61|0
1700025300000|2023-11-15 05:15:00|2170.57|2169.07|2170.57|2169.07|2171.01|2169.51|2170.56|2169.06|0
1700025600000|2023-11-15 05:20:00|2171.01|2169.51|2171.02|2169.52|2171.02|2169.52|2171.01|2169.51|0
1700025900000|2023-11-15 05:25:00|2171.01|2169.51|2173.24|2171.74|2173.47|2171.97|2170.58|2169.08|0
1700026200000|2023-11-15 05:30:00|2173.25|2171.75|2173.28|2171.78|2173.28|2171.78|2172.81|2171.31|0
1700026500000|2023-11-15 05:35:00|2173.72|2172.22|2174.16|2172.66|2174.16|2172.66|2173.71|2172.21|0
1700026800000|2023-11-15 05:40:00|2174.15|2172.65|2173.7|2172.2|2174.16|2172.66|2173.26|2171.76|0
1700027100000|2023-11-15 05:45:00|2173.71|2172.21|2174.15|2172.65|2174.15|2172.65|2173.71|2172.21|0
1700027400000|2023-11-15 05:50:00|2174.14|2172.64|2173.69|2172.19|2174.14|2172.64|2173.69|2172.19|0
1700027700000|2023-11-15 05:55:00|2173.68|2172.18|2172.81|2171.31|2173.7|2172.2|2172.81|2171.31|0
1700028000000|2023-11-15 06:00:00|2172.37|2170.87|2172.8|2171.3|2172.81|2171.31|2172.36|2170.86|0
1700028300000|2023-11-15 06:05:00|2172.81|2171.31|2172.8|2171.3|2173.25|2171.75|2172.8|2171.3|0
1700028600000|2023-11-15 06:10:00|2172.79|2171.29|2172.8|2171.3|2172.8|2171.3|2172.79|2171.29|0
1700028900000|2023-11-15 06:15:00|2172.81|2171.31|2172.8|2171.3|2172.81|2171.31|2172.8|2171.3|0
1700029200000|2023-11-15 06:20:00|2172.81|2171.31|2172.8|2171.3|2173.25|2171.75|2172.8|2171.3|0
1700029500000|2023-11-15 06:25:00|2173.24|2171.74|2173.69|2172.19|2173.69|2172.19|2173.24|2171.74|0
1700029800000|2023-11-15 06:30:00|2173.68|2172.18|2174.12|2172.62|2174.57|2173.07|2173.68|2172.18|0
1700030100000|2023-11-15 06:35:00|2174.34|2172.84|2174.6|2173.1|2175.02|2173.52|2174.12|2172.62|0
1700030400000|2023-11-15 06:40:00|2174.61|2173.11|2174.64|2173.14|2174.64|2173.14|2174.16|2172.66|0
1700030700000|2023-11-15 06:45:00|2174.65|2173.15|2174.62|2173.12|2175.1|2173.6|2174.62|2173.12|0
1700031000000|2023-11-15 06:50:00|2174.63|2173.13|2175.51|2174.01|2175.96|2174.46|2174.62|2173.12|0
1700031300000|2023-11-15 06:55:00|2175.5|2174|2175.07|2173.57|2175.51|2174.01|2174.18|2172.68|0
1700031600000|2023-11-15 07:00:00|2174.63|2173.13|2172.83|2171.33|2175.96|2174.46|2172.83|2171.33|0
1700031900000|2023-11-15 07:05:00|2172.39|2170.89|2172.35|2170.85|2172.82|2171.32|2171.91|2170.41|0
1700032200000|2023-11-15 07:10:00|2172.36|2170.86|2171.91|2170.41|2172.8|2171.3|2171.46|2169.96|0
1700032500000|2023-11-15 07:15:00|2172.13|2170.63|2172.36|2170.86|2172.81|2171.31|2171.68|2170.18|0
1700032800000|2023-11-15 07:20:00|2172.37|2170.87|2171.49|2169.99|2172.37|2170.87|2171.04|2169.54|0
1700033100000|2023-11-15 07:25:00|2171.48|2169.98|2172.37|2170.87|2172.37|2170.87|2171.04|2169.54|0
1700033400000|2023-11-15 07:30:00|2172.89|2171.49|2173.89|2172.49|2174.02|2172.62|2172.14|2170.74|154
1700033700000|2023-11-15 07:35:00|2174.02|2172.62|2174.27|2172.87|2174.77|2173.37|2173.77|2172.37|69
1700034000000|2023-11-15 07:40:00|2173.64|2172.24|2172.39|2170.99|2173.64|2172.24|2172.39|2170.99|78
1700034300000|2023-11-15 07:45:00|2172.52|2171.12|2172.52|2171.12|2172.64|2171.24|2172.52|2171.12|14
1700034600000|2023-11-15 07:50:00|2172.64|2171.24|2172.77|2171.37|2173.02|2171.62|2172.64|2171.24|24
1700034900000|2023-11-15 07:55:00|2172.37|2170.87|2171.93|2170.43|2172.38|2170.88|2171.92|2170.42|0
1700035200000|2023-11-15 08:00:00|2174.69|2174.19|2176.57|2176.07|2178.94|2178.44|2173.94|2173.44|5685
1700035500000|2023-11-15 08:05:00|2176.69|2176.19|2176.82|2176.32|2178.19|2177.69|2174.07|2173.57|3495
1700035800000|2023-11-15 08:10:00|2176.57|2176.07|2177.44|2176.94|2178.07|2177.57|2174.32|2173.82|5395
1700036100000|2023-11-15 08:15:00|2177.32|2176.82|2180.07|2179.57|2181.94|2181.44|2177.32|2176.82|3255
1700036400000|2023-11-15 08:20:00|2179.82|2179.32|2180.82|2180.32|2181.32|2180.82|2178.44|2177.94|4764
1700036700000|2023-11-15 08:25:00|2181.07|2180.57|2182.32|2181.82|2182.32|2181.82|2179.07|2178.57|2017
1700037000000|2023-11-15 08:30:00|2182.57|2182.07|2185.32|2184.82|2185.44|2184.94|2182.07|2181.57|2246
1700037300000|2023-11-15 08:35:00|2185.57|2185.07|2188.32|2187.82|2189.82|2189.32|2185.57|2185.07|2656
1700037600000|2023-11-15 08:40:00|2188.19|2187.69|2189.19|2188.69|2189.69|2189.19|2187.82|2187.32|1464
1700037900000|2023-11-15 08:45:00|2189.07|2188.57|2192.94|2192.44|2192.94|2192.44|2189.07|2188.57|1980
1700038200000|2023-11-15 08:50:00|2193.07|2192.57|2194.57|2194.07|2195.82|2195.32|2193.07|2192.57|12835
1700038500000|2023-11-15 08:55:00|2194.82|2194.32|2195.94|2195.44|2196.57|2196.07|2194.57|2194.07|1892
1700038800000|2023-11-15 09:00:00|2195.82|2195.32|2198.57|2198.07|2198.82|2198.32|2195.07|2194.57|2834
1700039100000|2023-11-15 09:05:00|2198.82|2198.32|2198.57|2198.07|2199.07|2198.57|2197.44|2196.94|2809
1700039400000|2023-11-15 09:10:00|2198.32|2197.82|2195.57|2195.07|2198.32|2197.82|2195.32|2194.82|2291
1700039700000|2023-11-15 09:15:00|2195.82|2195.32|2193.94|2193.44|2196.07|2195.57|2193.82|2193.32|4045
1700040000000|2023-11-15 09:20:00|2194.07|2193.57|2195.32|2194.82|2196.07|2195.57|2193.69|2193.19|3891
1700040300000|2023-11-15 09:25:00|2195.07|2194.57|2196.82|2196.32|2196.82|2196.32|2194.82|2194.32|1971
1700040600000|2023-11-15 09:30:00|2196.94|2196.44|2193.82|2193.32|2197.07|2196.57|2193.82|2193.32|1385
1700040900000|2023-11-15 09:35:00|2193.57|2193.07|2192.57|2192.07|2194.07|2193.57|2192.07|2191.57|2761
1700041200000|2023-11-15 09:40:00|2192.82|2192.32|2191.32|2190.82|2193.32|2192.82|2191.07|2190.57|2354
1700041500000|2023-11-15 09:45:00|2191.57|2191.07|2191.32|2190.82|2193.07|2192.57|2191.07|2190.57|2026
1700041800000|2023-11-15 09:50:00|2191.44|2190.94|2193.07|2192.57|2193.57|2193.07|2191.32|2190.82|745
1700042100000|2023-11-15 09:55:00|2192.94|2192.44|2193.32|2192.82|2193.82|2193.32|2191.57|2191.07|891
1700042400000|2023-11-15 10:00:00|2193.19|2192.69|2191.57|2191.07|2193.19|2192.69|2191.07|2190.57|6708
1700042700000|2023-11-15 10:05:00|2191.44|2190.94|2190.82|2190.32|2191.94|2191.44|2190.32|2189.82|2800
1700043000000|2023-11-15 10:10:00|2190.94|2190.44|2191.57|2191.07|2192.82|2192.32|2190.82|2190.32|1372
1700043300000|2023-11-15 10:15:00|2191.32|2190.82|2192.07|2191.57|2192.57|2192.07|2190.57|2190.07|1623
1700043600000|2023-11-15 10:20:00|2192.32|2191.82|2193.07|2192.57|2193.57|2193.07|2190.94|2190.44|1478
1700043900000|2023-11-15 10:25:00|2193.32|2192.82|2193.07|2192.57|2193.69|2193.19|2191.82|2191.32|1053
1700044200000|2023-11-15 10:30:00|2192.94|2192.44|2192.57|2192.07|2194.07|2193.57|2192.07|2191.57|4881
1700044500000|2023-11-15 10:35:00|2192.32|2191.82|2193.82|2193.32|2194.94|2194.44|2192.32|2191.82|2295
1700044800000|2023-11-15 10:40:00|2193.69|2193.19|2193.07|2192.57|2194.19|2193.69|2192.82|2192.32|1545
1700045100000|2023-11-15 10:45:00|2192.82|2192.32|2194.82|2194.32|2195.07|2194.57|2192.69|2192.19|1128
1700045400000|2023-11-15 10:50:00|2195.07|2194.57|2196.07|2195.57|2196.69|2196.19|2194.57|2194.07|4027
1700045700000|2023-11-15 10:55:00|2196.19|2195.69|2196.07|2195.57|2197.07|2196.57|2195.69|2195.19|883
1700046000000|2023-11-15 11:00:00|2196.19|2195.69|2194.57|2194.07|2197.07|2196.57|2194.32|2193.82|1565
1700046300000|2023-11-15 11:05:00|2194.44|2193.94|2194.82|2194.32|2195.07|2194.57|2193.19|2192.69|1164
1700046600000|2023-11-15 11:10:00|2195.07|2194.57|2193.92|2193.42|2195.07|2194.57|2193.92|2193.42|767
1700046900000|2023-11-15 11:15:00|2194.17|2193.67|2193.67|2193.17|2194.92|2194.42|2193.67|2193.17|944
1700047200000|2023-11-15 11:20:00|2193.79|2193.29|2192.67|2192.17|2193.92|2193.42|2191.92|2191.42|1641
1700047500000|2023-11-15 11:25:00|2192.92|2192.42|2192.92|2192.42|2194.17|2193.67|2192.67|2192.17|771
1700047800000|2023-11-15 11:30:00|2193.17|2192.67|2193.92|2193.42|2194.92|2194.42|2192.92|2192.42|1035
1700048100000|2023-11-15 11:35:00|2193.79|2193.29|2192.17|2191.67|2194.42|2193.92|2191.92|2191.42|833
1700048400000|2023-11-15 11:40:00|2192.29|2191.79|2192.92|2192.42|2193.04|2192.54|2190.92|2190.42|802
1700048700000|2023-11-15 11:45:00|2193.04|2192.54|2194.17|2193.67|2194.17|2193.67|2192.17|2191.67|3377
1700049000000|2023-11-15 11:50:00|2194.29|2193.79|2194.92|2194.42|2195.17|2194.67|2193.17|2192.67|737
1700049300000|2023-11-15 11:55:00|2195.04|2194.54|2194.92|2194.42|2195.42|2194.92|2194.17|2193.67|2902
1700049600000|2023-11-15 12:00:00|2194.79|2194.29|2193.42|2192.92|2194.92|2194.42|2192.42|2191.92|703
1700049900000|2023-11-15 12:05:00|2193.67|2193.17|2192.92|2192.42|2193.67|2193.17|2192.17|2191.67|1783
1700050200000|2023-11-15 12:10:00|2193.17|2192.67|2193.42|2192.92|2194.42|2193.92|2192.92|2192.42|995
1700050500000|2023-11-15 12:15:00|2193.17|2192.67|2191.29|2190.79|2193.42|2192.92|2190.92|2190.42|604
1700050800000|2023-11-15 12:20:00|2191.17|2190.67|2190.67|2190.17|2191.42|2190.92|2188.79|2188.29|831
1700051100000|2023-11-15 12:25:00|2190.79|2190.29|2191.67|2191.17|2191.92|2191.42|2190.42|2189.92|493
1700051400000|2023-11-15 12:30:00|2191.54|2191.04|2191.42|2190.92|2192.67|2192.17|2191.42|2190.92|465
1700051700000|2023-11-15 12:35:00|2191.54|2191.04|2192.67|2192.17|2192.67|2192.17|2191.42|2190.92|385
1700052000000|2023-11-15 12:40:00|2192.92|2192.42|2192.67|2192.17|2193.29|2192.79|2192.42|2191.92|592
1700052300000|2023-11-15 12:45:00|2192.54|2192.04|2192.67|2192.17|2192.92|2192.42|2191.67|2191.17|416
1700052600000|2023-11-15 12:50:00|2192.92|2192.42|2194.92|2194.42|2195.17|2194.67|2192.79|2192.29|520
1700052900000|2023-11-15 12:55:00|2195.17|2194.67|2193.67|2193.17|2196.17|2195.67|2193.42|2192.92|610
1700053200000|2023-11-15 13:00:00|2193.54|2193.04|2193.28|2192.78|2194.42|2193.92|2192.79|2192.29|583
1700053500000|2023-11-15 13:05:00|2193.03|2192.53|2195.28|2194.78|2195.53|2195.03|2192.53|2192.03|1255
1700053800000|2023-11-15 13:10:00|2195.53|2195.03|2195.03|2194.53|2195.53|2195.03|2194.03|2193.53|620
1700054100000|2023-11-15 13:15:00|2194.9|2194.4|2194.4|2193.9|2195.28|2194.78|2194.28|2193.78|874
1700054400000|2023-11-15 13:20:00|2194.53|2194.03|2194.03|2193.53|2194.53|2194.03|2193.53|2193.03|710
1700054700000|2023-11-15 13:25:00|2193.9|2193.4|2193.65|2193.15|2194.03|2193.53|2193.28|2192.78|1854
1700055000000|2023-11-15 13:30:00|2194.28|2193.78|2190.53|2190.03|2195.03|2194.53|2189.53|2189.03|1019
1700055300000|2023-11-15 13:35:00|2190.28|2189.78|2189.53|2189.03|2190.53|2190.03|2188.53|2188.03|634
1700055600000|2023-11-15 13:40:00|2189.28|2188.78|2188.28|2187.78|2190.78|2190.28|2187.28|2186.78|3814
1700055900000|2023-11-15 13:45:00|2188.4|2187.9|2188.78|2188.28|2189.53|2189.03|2187.65|2187.15|617
1700056200000|2023-11-15 13:50:00|2188.9|2188.4|2189.28|2188.78|2189.28|2188.78|2187.78|2187.28|758
1700056500000|2023-11-15 13:55:00|2189.03|2188.53|2188.28|2187.78|2189.53|2189.03|2187.9|2187.4|693
1700056800000|2023-11-15 14:00:00|2188.53|2188.03|2186.78|2186.28|2189.03|2188.53|2186.78|2186.28|1392
1700057100000|2023-11-15 14:05:00|2186.9|2186.4|2186.03|2185.53|2187.28|2186.78|2185.78|2185.28|1260
1700057400000|2023-11-15 14:10:00|2185.9|2185.4|2184.65|2184.15|2186.03|2185.53|2184.53|2184.03|964
1700057700000|2023-11-15 14:15:00|2184.78|2184.28|2186.28|2185.78|2186.28|2185.78|2184.53|2184.03|1332
1700058000000|2023-11-15 14:20:00|2186.03|2185.53|2186.78|2186.28|2187.15|2186.65|2185.03|2184.53|1170
1700058300000|2023-11-15 14:25:00|2187.03|2186.53|2188.28|2187.78|2188.28|2187.78|2186.65|2186.15|1257
1700058600000|2023-11-15 14:30:00|2188.53|2188.03|2191.03|2190.53|2191.03|2190.53|2188.53|2188.03|1122
1700058900000|2023-11-15 14:35:00|2190.78|2190.28|2190.28|2189.78|2191.53|2191.03|2188.78|2188.28|1152
1700059200000|2023-11-15 14:40:00|2190.53|2190.03|2188.28|2187.78|2191.03|2190.53|2187.4|2186.9|1350
1700059500000|2023-11-15 14:45:00|2188.15|2187.65|2189.78|2189.28|2190.28|2189.78|2186.78|2186.28|774
1700059800000|2023-11-15 14:50:00|2190.03|2189.53|2188.03|2187.53|2190.78|2190.28|2186.15|2185.65|2299
1700060100000|2023-11-15 14:55:00|2187.78|2187.28|2189.28|2188.78|2190.78|2190.28|2187.03|2186.53|1435
1700060400000|2023-11-15 15:00:00|2189.03|2188.53|2192.53|2192.03|2192.53|2192.03|2189.03|2188.53|870
1700060700000|2023-11-15 15:05:00|2192.28|2191.78|2191.9|2191.4|2193.03|2192.53|2191.03|2190.53|1029
1700061000000|2023-11-15 15:10:00|2192.02|2191.52|2193.15|2192.65|2193.65|2193.15|2191.65|2191.15|779
1700061300000|2023-11-15 15:15:00|2193.27|2192.77|2195.02|2194.52|2195.15|2194.65|2193.15|2192.65|610
1700061600000|2023-11-15 15:20:00|2195.15|2194.65|2195.15|2194.65|2195.65|2195.15|2194.15|2193.65|738
1700061900000|2023-11-15 15:25:00|2195.4|2194.9|2194.27|2193.77|2195.9|2195.4|2194.15|2193.65|621
1700062200000|2023-11-15 15:30:00|2194.15|2193.65|2195.15|2194.65|2195.9|2195.4|2193.9|2193.4|1006
1700062500000|2023-11-15 15:35:00|2195.4|2194.9|2194.4|2193.9|2195.65|2195.15|2192.9|2192.4|757
1700062800000|2023-11-15 15:40:00|2194.52|2194.02|2193.4|2192.9|2194.65|2194.15|2192.4|2191.9|1359
1700063100000|2023-11-15 15:45:00|2193.52|2193.02|2193.65|2193.15|2194.15|2193.65|2192.65|2192.15|1736
1700063400000|2023-11-15 15:50:00|2193.52|2193.02|2193.9|2193.4|2194.4|2193.9|2193.52|2193.02|1298
1700063700000|2023-11-15 15:55:00|2194.15|2193.65|2193.15|2192.65|2194.4|2193.9|2193.15|2192.65|2487
1700064000000|2023-11-15 16:00:00|2192.9|2192.4|2193.65|2193.15|2193.9|2193.4|2192.9|2192.4|865
1700064300000|2023-11-15 16:05:00|2193.77|2193.27|2193.52|2193.02|2194.15|2193.65|2192.9|2192.4|1077
1700064600000|2023-11-15 16:10:00|2193.65|2193.15|2193.15|2192.65|2194.15|2193.65|2193.15|2192.65|2259
1700064900000|2023-11-15 16:15:00|2193.4|2192.9|2193.4|2192.9|2193.65|2193.15|2192.65|2192.15|2165
1700065200000|2023-11-15 16:20:00|2193.65|2193.15|2194.65|2193.15|2194.65|2194.15|2193.15|2192.65|3234
1700065500000|2023-11-15 16:25:00|2194.64|2193.14|2194.55|2193.05|2195.08|2193.58|2194.55|2193.05|2048
1700065800000|2023-11-15 16:30:00|2194.56|2193.06|2195.85|2194.45|2196.35|2194.95|2194.54|2193.04|215
1700066100000|2023-11-15 16:35:00|2195.72|2194.32|2194.97|2193.57|2195.97|2194.57|2194.97|2193.57|6520
1700066400000|2023-11-15 16:40:00|2195.1|2193.7|2194.35|2192.95|2195.1|2193.7|2194.35|2192.95|3882
1700066700000|2023-11-15 16:45:00|2194.72|2193.32|2195.35|2193.95|2195.6|2194.2|2194.47|2193.07|32
1700067000000|2023-11-15 16:50:00|2195.22|2193.82|2194.35|2192.95|2195.22|2193.82|2194.35|2192.95|29
1700067300000|2023-11-15 16:55:00|2194.6|2193.2|2194.77|2193.27|2194.77|2193.32|2194.1|2192.7|79
1700067600000|2023-11-15 17:00:00|2194.78|2193.28|2194.76|2193.26|2195.24|2193.74|2194.3|2192.8|1335
1700067900000|2023-11-15 17:05:00|2194.75|2193.25|2195.21|2193.71|2195.68|2194.18|2194.75|2193.25|0
1700068200000|2023-11-15 17:10:00|2195.2|2193.7|2194.76|2193.26|2195.21|2193.71|2193.83|2192.33|0
1700068500000|2023-11-15 17:15:00|2194.75|2193.25|2195.2|2193.7|2195.21|2193.71|2194.29|2192.79|0
1700068800000|2023-11-15 17:20:00|2195.19|2193.69|2195.22|2193.72|2195.23|2193.73|2194.75|2193.25|0
1700069100000|2023-11-15 17:25:00|2195.21|2193.71|2195.69|2194.19|2196.14|2194.64|2195.21|2193.71|0
1700069400000|2023-11-15 17:30:00|2195.47|2193.97|2195.69|2194.19|2196.14|2194.64|2195.21|2193.71|0
1700069700000|2023-11-15 17:35:00|2195.7|2194.2|2195.7|2194.2|2196.16|2194.66|2195.68|2194.18|0
1700070000000|2023-11-15 17:40:00|2195.69|2194.19|2195.21|2193.71|2196.15|2194.65|2194.3|2192.8|0
1700070300000|2023-11-15 17:45:00|2195.2|2193.7|2195.68|2194.18|2195.68|2194.18|2195.19|2193.69|0
1700070600000|2023-11-15 17:50:00|2195.67|2194.17|2196.1|2194.6|2196.11|2194.61|2195.19|2193.69|0
1700070900000|2023-11-15 17:55:00|2196.11|2194.61|2195.18|2193.68|2196.12|2194.62|2195.17|2193.67|0
1700071200000|2023-11-15 18:00:00|2195.17|2193.67|2195.15|2193.65|2195.64|2194.14|2194.68|2193.18|0
1700071500000|2023-11-15 18:05:00|2194.71|2193.21|2194.14|2192.64|2194.71|2193.21|2193.69|2192.19|0
1700071800000|2023-11-15 18:10:00|2194.15|2192.65|2193.68|2192.18|2194.62|2193.12|2193.24|2191.74|0
1700072100000|2023-11-15 18:15:00|2193.67|2192.17|2193.91|2192.41|2194.13|2192.63|2192.76|2191.26|0
1700072400000|2023-11-15 18:20:00|2194.13|2192.63|2195.05|2193.55|2195.05|2193.55|2193.69|2192.19|0
1700072700000|2023-11-15 18:25:00|2195.04|2193.54|2195.06|2193.56|2195.07|2193.57|2194.58|2193.08|0
1700073000000|2023-11-15 18:30:00|2195.05|2193.55|2195.54|2194.04|2195.54|2194.04|2194.59|2193.09|0
1700073300000|2023-11-15 18:35:00|2195.55|2194.05|2195.52|2194.02|2195.55|2194.05|2195.08|2193.58|0
1700073600000|2023-11-15 18:40:00|2195.51|2194.01|2195.53|2194.03|2195.99|2194.49|2195.07|2193.57|0
1700073900000|2023-11-15 18:45:00|2195.54|2194.04|2195.53|2194.03|2195.54|2194.04|2195.06|2193.56|0
1700074200000|2023-11-15 18:50:00|2195.52|2194.02|2195.53|2194.03|2195.99|2194.49|2195.52|2194.02|0
1700074500000|2023-11-15 18:55:00|2195.54|2194.04|2195.54|2194.04|2195.55|2194.05|2195.52|2194.02|0
1700074800000|2023-11-15 19:00:00|2195.55|2194.05|2196.45|2194.95|2196.46|2194.96|2195.54|2194.04|0
1700075100000|2023-11-15 19:05:00|2196.44|2194.94|2196.45|2194.95|2196.9|2195.4|2196.44|2194.94|0
1700075400000|2023-11-15 19:10:00|2196.44|2194.94|2196.44|2194.94|2196.46|2194.96|2196.44|2194.94|0
1700075700000|2023-11-15 19:15:00|2196.43|2194.93|2195.94|2194.44|2196.43|2194.93|2195.48|2193.98|0
1700076000000|2023-11-15 19:20:00|2195.93|2194.43|2195.51|2194.01|2195.93|2194.43|2195.01|2193.51|0
1700076300000|2023-11-15 19:25:00|2195.52|2194.02|2196.9|2195.4|2196.9|2195.4|2195.51|2194.01|0
1700076600000|2023-11-15 19:30:00|2196.91|2195.41|2196.94|2195.44|2196.98|2195.48|2196.45|2194.95|0
1700076900000|2023-11-15 19:35:00|2196.93|2195.43|2196.95|2195.45|2196.95|2195.45|2196.93|2195.43|0
1700077200000|2023-11-15 19:40:00|2196.94|2195.44|2196.51|2195.01|2197.41|2195.91|2196.05|2194.55|0
1700077500000|2023-11-15 19:45:00|2196.52|2195.02|2195.58|2194.08|2196.52|2195.02|2195.57|2194.07|0
1700077800000|2023-11-15 19:50:00|2195.57|2194.07|2195.57|2194.07|2196.03|2194.53|2195.11|2193.61|0
1700078100000|2023-11-15 19:55:00|2195.58|2194.08|2196.05|2194.55|2196.05|2194.55|2195.57|2194.07|0
1700078400000|2023-11-15 20:00:00|2196.04|2194.54|2196.02|2194.52|2196.51|2195.01|2195.58|2194.08|0
1700078700000|2023-11-15 20:05:00|2196.03|2194.53|2195.11|2193.61|2196.48|2194.98|2195.11|2193.61|0
1700079000000|2023-11-15 20:10:00|2195.1|2193.6|2196.04|2194.54|2196.04|2194.54|2195.1|2193.6|0
1700079300000|2023-11-15 20:15:00|2196.03|2194.53|2196.04|2194.54|2196.05|2194.55|2195.57|2194.07|0
1700079600000|2023-11-15 20:20:00|2196.03|2194.53|2195.55|2194.05|2196.05|2194.55|2195.11|2193.61|0
1700079900000|2023-11-15 20:25:00|2195.33|2193.83|2196.02|2194.52|2196.02|2194.52|2195.09|2193.59|0
1700080200000|2023-11-15 20:30:00|2196.03|2194.53|2196.04|2194.54|2196.49|2194.99|2196.02|2194.52|0
1700080500000|2023-11-15 20:35:00|2196.05|2194.55|2196.05|2194.55|2196.51|2195.01|2195.59|2194.09|0
1700080800000|2023-11-15 20:40:00|2196.06|2194.56|2195.54|2194.04|2196.06|2194.56|2195.54|2194.04|0
1700081100000|2023-11-15 20:45:00|2195.53|2194.03|2194.57|2193.07|2195.98|2194.48|2194.57|2193.07|0
1700081400000|2023-11-15 20:50:00|2194.56|2193.06|2194.11|2192.61|2195.03|2193.53|2193.66|2192.16|0
1700081700000|2023-11-15 20:55:00|2194.1|2192.6|2194.99|2193.49|2195.01|2193.51|2194.08|2192.58|0
1700082000000|2023-11-15 21:00:00|2194.64|2193.14|2193.12|2191.62|2194.64|2193.14|2192.89|2191.39|0
1700082300000|2023-11-15 21:05:00|2193.03|2191.53|2192.23|2190.73|2193.03|2191.53|2191.68|2190.18|0
1700082600000|2023-11-15 21:10:00|2192.1|2190.6|2191.45|2189.95|2192.32|2190.82|2191.36|2189.86|0
1700082900000|2023-11-15 21:15:00|2191.46|2189.96|2191.55|2190.05|2192|2190.5|2191.45|2189.95|0
1700083200000|2023-11-15 21:20:00|2191.68|2190.18|2191.68|2190.18|2191.68|2190.18|2191.45|2189.95|0
1700083500000|2023-11-15 21:25:00|2191.55|2190.05|2191.68|2190.18|2191.77|2190.27|2191.45|2189.95|0
1700083800000|2023-11-15 21:30:00|2191.69|2190.19|2191.77|2190.27|2191.91|2190.41|2191.68|2190.18|0
1700084100000|2023-11-15 21:35:00|2191.68|2190.18|2191.77|2190.27|2191.77|2190.27|2191.68|2190.18|0
1700084400000|2023-11-15 21:40:00|2191.68|2190.18|2191.91|2190.41|2192.1|2190.6|2191.68|2190.18|0
1700084700000|2023-11-15 21:45:00|2191.77|2190.27|2191.55|2190.05|2191.77|2190.27|2191.55|2190.05|0
1700085000000|2023-11-15 21:50:00|2191.64|2190.14|2191.96|2190.46|2192|2190.5|2191.64|2190.14|0
1700085300000|2023-11-15 21:55:00|2192|2190.5|2192.14|2190.64|2192.23|2190.73|2191.91|2190.41|0
1700085600000|2023-11-15 22:00:00|2192.19|2190.69|2191.96|2190.46|2192.19|2190.69|2191.96|2190.46|0
1700085900000|2023-11-15 22:05:00|2191.95|2190.45|2191.82|2190.32|2191.95|2190.45|2191.82|2190.32|0
1700086200000|2023-11-15 22:10:00|2191.81|2190.31|2191.82|2190.32|2191.82|2190.32|2191.64|2190.14|0
1700086500000|2023-11-15 22:15:00|2191.81|2190.31|2191.64|2190.14|2191.81|2190.31|2191.64|2190.14|0
1700086800000|2023-11-15 22:20:00|2191.82|2190.32|2191.82|2190.32|2191.82|2190.32|2191.82|2190.32|0
1700087100000|2023-11-15 22:25:00|2191.87|2190.37|2191.82|2190.32|2191.87|2190.37|2191.77|2190.27|0
1700087400000|2023-11-15 22:30:00|2191.77|2190.27|2191.82|2190.32|2191.82|2190.32|2191.68|2190.18|0
1700087700000|2023-11-15 22:35:00|2191.73|2190.23|2191.73|2190.23|2191.73|2190.23|2191.73|2190.23|0
1700088600000|2023-11-15 22:50:00|2191.91|2190.41|2191.91|2190.41|2192|2190.5|2191.82|2190.32|0
1700088900000|2023-11-15 22:55:00|2191.87|2190.37|2191.91|2190.41|2191.91|2190.41|2191.87|2190.37|0
1700089200000|2023-11-15 23:00:00|2191.92|2190.42|2192.47|2190.97|2192.55|2191.05|2191.92|2190.42|0
1700089500000|2023-11-15 23:05:00|2192.48|2190.98|2192.47|2190.97|2192.66|2191.16|2192.33|2190.83|0
1700089800000|2023-11-15 23:10:00|2192.48|2190.98|2192.11|2190.61|2192.79|2191.29|2191.92|2190.42|0
1700090100000|2023-11-15 23:15:00|2192.33|2190.83|2192.66|2191.16|2192.79|2191.29|2192.24|2190.74|0
1700090400000|2023-11-15 23:20:00|2192.79|2191.29|2192.79|2191.29|2192.93|2191.43|2192.66|2191.16|0
1700090700000|2023-11-15 23:25:00|2192.66|2191.16|2192.79|2191.29|2193.02|2191.52|2192.66|2191.16|0
1700091000000|2023-11-15 23:30:00|2192.84|2191.34|2192.89|2191.39|2192.89|2191.39|2192.66|2191.16|0
1700091300000|2023-11-15 23:35:00|2192.88|2191.38|2192.66|2191.16|2192.88|2191.38|2192.56|2191.06|0
1700091600000|2023-11-15 23:40:00|2192.65|2191.15|2192.79|2191.29|2192.89|2191.39|2192.56|2191.06|0
1700091900000|2023-11-15 23:45:00|2192.8|2191.3|2193.02|2191.52|2193.21|2191.71|2192.79|2191.29|0
1700092200000|2023-11-15 23:50:00|2193.2|2191.7|2193.29|2191.79|2193.39|2191.89|2193.07|2191.57|0
1700092500000|2023-11-15 23:55:00|2193.3|2191.8|2193.39|2191.89|2193.39|2191.89|2193.2|2191.7|0
1700092800000|2023-11-16 00:00:00|2193.38|2191.88|2193.52|2192.02|2193.62|2192.12|2193.2|2191.7|0
1700093100000|2023-11-16 00:05:00|2193.53|2192.03|2193.94|2192.44|2194.17|2192.67|2193.53|2192.03|0
1700093400000|2023-11-16 00:10:00|2193.98|2192.48|2193.94|2192.44|2194.17|2192.67|2193.84|2192.34|0
1700093700000|2023-11-16 00:15:00|2194.07|2192.57|2197.39|2195.89|2197.4|2195.9|2194.07|2192.57|0
1700094000000|2023-11-16 00:20:00|2197.4|2195.9|2196.93|2195.43|2197.85|2196.35|2196.93|2195.43|0
1700094300000|2023-11-16 00:25:00|2196.94|2195.44|2196.48|2194.98|2197.16|2195.66|2196.48|2194.98|0
1700094600000|2023-11-16 00:30:00|2196.49|2194.99|2196.5|2195|2196.72|2195.22|2196.04|2194.54|0
1700094900000|2023-11-16 00:35:00|2196.05|2194.55|2196.04|2194.54|2196.5|2195|2196.04|2194.54|0
1700095200000|2023-11-16 00:40:00|2195.59|2194.09|2195.37|2193.87|2196.04|2194.54|2195.14|2193.64|0
1700095500000|2023-11-16 00:45:00|2195.59|2194.09|2195.15|2193.65|2195.6|2194.1|2195.14|2193.64|0
1700095800000|2023-11-16 00:50:00|2195.14|2193.64|2195.14|2193.64|2195.15|2193.65|2195.13|2193.63|0
1700096100000|2023-11-16 00:55:00|2195.15|2193.65|2196.05|2194.55|2196.05|2194.55|2195.14|2193.64|0
1700096400000|2023-11-16 01:00:00|2196.04|2194.54|2195.58|2194.08|2196.05|2194.55|2195.14|2193.64|0
1700096700000|2023-11-16 01:05:00|2195.59|2194.09|2195.13|2193.63|2195.59|2194.09|2195.12|2193.62|0
1700097000000|2023-11-16 01:10:00|2195.12|2193.62|2195.13|2193.63|2195.13|2193.63|2195.12|2193.62|0
1700097300000|2023-11-16 01:15:00|2195.12|2193.62|2194.22|2192.72|2195.13|2193.63|2194.22|2192.72|0
1700097600000|2023-11-16 01:20:00|2194.23|2192.73|2195.14|2193.64|2195.14|2193.64|2194.22|2192.72|0
1700097900000|2023-11-16 01:25:00|2195.13|2193.63|2194.68|2193.18|2195.14|2193.64|2194.23|2192.73|0
1700098200000|2023-11-16 01:30:00|2194.67|2193.17|2194.66|2193.16|2194.68|2193.18|2194.2|2192.7|0
1700098500000|2023-11-16 01:35:00|2194.65|2193.15|2193.76|2192.26|2194.66|2193.16|2193.76|2192.26|0
1700098800000|2023-11-16 01:40:00|2193.98|2192.48|2193.76|2192.26|2194.21|2192.71|2193.75|2192.25|0
1700099100000|2023-11-16 01:45:00|2193.75|2192.25|2192.86|2191.36|2193.76|2192.26|2192.86|2191.36|0
1700099400000|2023-11-16 01:50:00|2192.85|2191.35|2193.32|2191.82|2193.32|2191.82|2192.39|2190.89|0
1700099700000|2023-11-16 01:55:00|2192.87|2191.37|2192.39|2190.89|2193.32|2191.82|2192.38|2190.88|0
1700100000000|2023-11-16 02:00:00|2192.38|2190.88|2191.03|2189.53|2192.83|2191.33|2191.02|2189.52|0
1700100300000|2023-11-16 02:05:00|2191.04|2189.54|2191.02|2189.52|2191.48|2189.98|2191.02|2189.52|0
1700100600000|2023-11-16 02:10:00|2191.03|2189.53|2191.03|2189.53|2191.48|2189.98|2191.02|2189.52|0
1700100900000|2023-11-16 02:15:00|2191.04|2189.54|2191.52|2190.02|2191.52|2190.02|2191.04|2189.54|0
1700101200000|2023-11-16 02:20:00|2191.51|2190.01|2191.52|2190.02|2191.98|2190.48|2191.06|2189.56|0
1700101500000|2023-11-16 02:25:00|2191.51|2190.01|2191.5|2190|2191.52|2190.02|2191.05|2189.55|0
1700101800000|2023-11-16 02:30:00|2191.49|2189.99|2191.5|2190|2191.5|2190|2191.05|2189.55|0
1700102100000|2023-11-16 02:35:00|2191.49|2189.99|2191.48|2189.98|2191.5|2190|2191.03|2189.53|0
1700102400000|2023-11-16 02:40:00|2191.49|2189.99|2191.5|2190|2191.5|2190|2191.03|2189.53|0
1700102700000|2023-11-16 02:45:00|2191.51|2190.01|2191.05|2189.55|2191.51|2190.01|2191.05|2189.55|0
1700103000000|2023-11-16 02:50:00|2191.04|2189.54|2190.61|2189.11|2191.06|2189.56|2190.59|2189.09|0
1700103300000|2023-11-16 02:55:00|2190.6|2189.1|2190.6|2189.1|2191.06|2189.56|2190.59|2189.09|0
1700103600000|2023-11-16 03:00:00|2190.16|2188.66|2190.22|2188.72|2190.22|2188.72|2189.72|2188.22|0
1700103900000|2023-11-16 03:05:00|2190.21|2188.71|2190.2|2188.7|2190.22|2188.72|2189.73|2188.23|0
1700104200000|2023-11-16 03:10:00|2190.19|2188.69|2191.08|2189.58|2191.09|2189.59|2190.19|2188.69|0
1700104500000|2023-11-16 03:15:00|2191.07|2189.57|2190.63|2189.13|2191.08|2189.58|2190.17|2188.67|0
1700104800000|2023-11-16 03:20:00|2190.19|2188.69|2190.64|2189.14|2190.64|2189.14|2190.19|2188.69|0
1700105100000|2023-11-16 03:25:00|2190.19|2188.69|2190.63|2189.13|2190.64|2189.14|2190.19|2188.69|0
1700105400000|2023-11-16 03:30:00|2190.19|2188.69|2190.64|2189.14|2190.64|2189.14|2190.17|2188.67|0
1700105700000|2023-11-16 03:35:00|2190.63|2189.13|2189.72|2188.22|2191.09|2189.59|2189.72|2188.22|0
1700106000000|2023-11-16 03:40:00|2189.73|2188.23|2189.73|2188.23|2189.73|2188.23|2189.72|2188.22|0
1700106300000|2023-11-16 03:45:00|2189.72|2188.22|2189.72|2188.22|2189.73|2188.23|2189.27|2187.77|0
1700106600000|2023-11-16 03:50:00|2189.5|2188|2189.72|2188.22|2189.73|2188.23|2189.27|2187.77|0
1700106900000|2023-11-16 03:55:00|2189.28|2187.78|2189.5|2188|2189.72|2188.22|2189.27|2187.77|0
1700107200000|2023-11-16 04:00:00|2189.72|2188.22|2189.73|2188.23|2189.73|2188.23|2189.27|2187.77|0
1700107500000|2023-11-16 04:05:00|2189.51|2188.01|2190.19|2188.69|2190.19|2188.69|2189.28|2187.78|0
1700107800000|2023-11-16 04:10:00|2190.63|2189.13|2190.19|2188.69|2190.63|2189.13|2190.18|2188.68|0
1700108100000|2023-11-16 04:15:00|2190.18|2188.68|2190.19|2188.69|2190.64|2189.14|2190.18|2188.68|0
1700108400000|2023-11-16 04:20:00|2190.64|2189.14|2190.18|2188.68|2190.64|2189.14|2190.18|2188.68|0
1700108700000|2023-11-16 04:25:00|2190.19|2188.69|2190.19|2188.69|2190.19|2188.69|2190.18|2188.68|0
1700109000000|2023-11-16 04:30:00|2190.63|2189.13|2190.18|2188.68|2190.63|2189.13|2190.18|2188.68|0
1700109300000|2023-11-16 04:35:00|2190.19|2188.69|2190.19|2188.69|2190.64|2189.14|2190.19|2188.69|0
1700109600000|2023-11-16 04:40:00|2190.18|2188.68|2190.18|2188.68|2190.19|2188.69|2190.18|2188.68|0
1700109900000|2023-11-16 04:45:00|2190.19|2188.69|2190.63|2189.13|2190.63|2189.13|2190.18|2188.68|0
1700110200000|2023-11-16 04:50:00|2190.64|2189.14|2191.54|2190.04|2191.99|2190.49|2190.63|2189.13|0
1700110500000|2023-11-16 04:55:00|2191.55|2190.05|2191.61|2190.11|2192.06|2190.56|2191.54|2190.04|0
1700110800000|2023-11-16 05:00:00|2191.62|2190.12|2192.06|2190.56|2192.06|2190.56|2191.61|2190.11|0
1700111100000|2023-11-16 05:05:00|2191.83|2190.33|2192.53|2191.03|2192.53|2191.03|2191.6|2190.1|0
1700111400000|2023-11-16 05:10:00|2192.31|2190.81|2192.52|2191.02|2192.98|2191.48|2192.07|2190.57|0
1700111700000|2023-11-16 05:15:00|2192.3|2190.8|2192.08|2190.58|2192.98|2191.48|2192.08|2190.58|0
1700112300000|2023-11-16 05:25:00|2192.09|2190.59|2192.07|2190.57|2192.53|2191.03|2192.07|2190.57|0
1700112600000|2023-11-16 05:30:00|2192.3|2190.8|2192.98|2191.48|2193.42|2191.92|2192.3|2190.8|0
1700112900000|2023-11-16 05:35:00|2192.99|2191.49|2192.98|2191.48|2193.44|2191.94|2192.98|2191.48|0
1700113200000|2023-11-16 05:40:00|2192.53|2191.03|2192.53|2191.03|2192.98|2191.48|2192.53|2191.03|0
1700113800000|2023-11-16 05:50:00|2192.55|2191.05|2192.1|2190.6|2192.55|2191.05|2192.1|2190.6|0
1700114100000|2023-11-16 05:55:00|2192.55|2191.05|2192.11|2190.61|2192.56|2191.06|2192.11|2190.61|0
1700114400000|2023-11-16 06:00:00|2192.33|2190.83|2194.58|2193.08|2194.8|2193.3|2192.33|2190.83|0
1700114700000|2023-11-16 06:05:00|2194.35|2192.85|2193.9|2192.4|2194.81|2193.31|2193.46|2191.96|0
1700115000000|2023-11-16 06:10:00|2193.91|2192.41|2194.42|2192.92|2194.63|2193.13|2193.9|2192.4|0
1700115300000|2023-11-16 06:15:00|2194.86|2193.36|2193.96|2192.46|2194.86|2193.36|2193.51|2192.01|0
1700115600000|2023-11-16 06:20:00|2193.95|2192.45|2193.49|2191.99|2193.95|2192.45|2193.49|2191.99|0
1700115900000|2023-11-16 06:25:00|2193.71|2192.21|2193.49|2191.99|2193.94|2192.44|2193.49|2191.99|0
1700116200000|2023-11-16 06:30:00|2193.48|2191.98|2193.49|2191.99|2193.49|2191.99|2193.48|2191.98|0
1700116500000|2023-11-16 06:35:00|2193.48|2191.98|2193.04|2191.54|2193.48|2191.98|2192.59|2191.09|0
1700116800000|2023-11-16 06:40:00|2192.82|2191.32|2193.5|2192|2193.5|2192|2192.82|2191.32|0
1700117100000|2023-11-16 06:45:00|2193.05|2191.55|2193.05|2191.55|2193.05|2191.55|2192.6|2191.1|0
1700117400000|2023-11-16 06:50:00|2193.5|2192|2193.94|2192.44|2193.95|2192.45|2193.5|2192|0
1700117700000|2023-11-16 06:55:00|2193.95|2192.45|2193.98|2192.48|2194.42|2192.92|2193.94|2192.44|0
1700118000000|2023-11-16 07:00:00|2194.42|2192.92|2194.41|2192.91|2194.87|2193.37|2193.95|2192.45|0
1700118300000|2023-11-16 07:05:00|2194.4|2192.9|2194.4|2192.9|2194.63|2193.13|2193.95|2192.45|0
1700118600000|2023-11-16 07:10:00|2193.95|2192.45|2195.3|2193.8|2195.3|2193.8|2193.95|2192.45|0
1700118900000|2023-11-16 07:15:00|2195.07|2193.57|2194.44|2192.94|2195.35|2193.85|2194|2192.5|0
1700119200000|2023-11-16 07:20:00|2194|2192.5|2194.44|2192.94|2194.44|2192.94|2193.49|2191.99|0
1700119500000|2023-11-16 07:25:00|2194.43|2192.93|2194.43|2192.93|2194.43|2192.93|2193.98|2192.48|0
1700119800000|2023-11-16 07:30:00|2194.44|2192.94|2196.26|2194.86|2196.63|2195.23|2193.98|2192.48|7
1700120100000|2023-11-16 07:35:00|||||||||4
1700120400000|2023-11-16 07:40:00|2198.63|2197.23|2197.51|2196.11|2198.63|2197.23|2197.38|2195.98|26
1700120700000|2023-11-16 07:45:00|2197.26|2195.86|2196.76|2195.36|2197.26|2195.86|2196.76|2195.36|39
1700121000000|2023-11-16 07:50:00|2196.63|2195.23|2196.26|2194.86|2196.63|2195.23|2196.26|2194.86|216
1700121300000|2023-11-16 07:55:00|2196.08|2194.58|2195.63|2194.13|2196.52|2195.02|2195.62|2194.12|16
1700121600000|2023-11-16 08:00:00|2196.07|2194.57|2186.81|2186.31|2196.96|2195.81|2185.18|2184.68|5248
1700121900000|2023-11-16 08:05:00|2186.56|2186.06|2187.56|2187.06|2188.56|2188.06|2185.31|2184.81|1978
1700122200000|2023-11-16 08:10:00|2187.43|2186.93|2187.31|2186.81|2188.06|2187.56|2185.56|2185.06|2144
1700122500000|2023-11-16 08:15:00|2187.56|2187.06|2190.06|2189.56|2190.31|2189.81|2187.31|2186.81|1836
1700122800000|2023-11-16 08:20:00|2189.93|2189.43|2187.31|2186.81|2190.31|2189.81|2187.06|2186.56|1080
1700123100000|2023-11-16 08:25:00|2187.56|2187.06|2189.31|2188.81|2190.56|2190.06|2187.06|2186.56|1078
1700123400000|2023-11-16 08:30:00|2189.18|2188.68|2186.81|2186.31|2189.31|2188.81|2186.31|2185.81|1238
1700123700000|2023-11-16 08:35:00|2187.06|2186.56|2186.56|2186.06|2187.81|2187.31|2184.93|2184.43|1030
1700124000000|2023-11-16 08:40:00|2186.79|2186.29|2184.29|2183.79|2187.54|2187.04|2184.04|2183.54|1509
1700124300000|2023-11-16 08:45:00|2184.54|2184.04|2187.29|2186.79|2188.54|2188.04|2184.54|2184.04|1231
1700124600000|2023-11-16 08:50:00|2187.54|2187.04|2184.29|2183.79|2188.04|2187.54|2184.29|2183.79|1320
1700124900000|2023-11-16 08:55:00|2184.54|2184.04|2183.79|2183.29|2184.79|2184.29|2183.16|2182.66|9348
1700125200000|2023-11-16 09:00:00|2183.54|2183.04|2182.79|2182.29|2184.29|2183.79|2181.79|2181.29|1834
1700125500000|2023-11-16 09:05:00|2183.04|2182.54|2184.04|2183.54|2184.16|2183.66|2181.29|2180.79|1023
1700125800000|2023-11-16 09:10:00|2184.29|2183.79|2184.54|2184.04|2184.79|2184.29|2183.79|2183.29|1024
1700126100000|2023-11-16 09:15:00|2184.29|2183.79|2185.54|2185.04|2185.79|2185.29|2184.04|2183.54|639
1700126400000|2023-11-16 09:20:00|2185.29|2184.79|2187.54|2187.04|2187.79|2187.29|2185.16|2184.66|755
1700126700000|2023-11-16 09:25:00|2187.41|2186.91|2185.04|2184.54|2187.41|2186.91|2185.04|2184.54|751
1700127000000|2023-11-16 09:30:00|2184.79|2184.29|2181.04|2180.54|2184.79|2184.29|2180.79|2180.29|1180
1700127300000|2023-11-16 09:35:00|2181.29|2180.79|2179.79|2179.29|2182.04|2181.54|2179.54|2179.04|1818
1700127600000|2023-11-16 09:40:00|2180.04|2179.54|2178.66|2178.16|2180.54|2180.04|2177.79|2177.29|2740
1700127900000|2023-11-16 09:45:00|2178.54|2178.04|2179.16|2178.66|2179.79|2179.29|2177.54|2177.04|1233
1700128200000|2023-11-16 09:50:00|2179.04|2178.54|2179.79|2179.29|2180.79|2180.29|2178.79|2178.29|863
1700128500000|2023-11-16 09:55:00|2179.54|2179.04|2178.54|2178.04|2180.04|2179.54|2178.29|2177.79|969
1700128800000|2023-11-16 10:00:00|2178.79|2178.29|2178.79|2178.29|2179.54|2179.04|2178.29|2177.79|995
1700129100000|2023-11-16 10:05:00|2178.54|2178.04|2178.29|2177.79|2178.79|2178.29|2177.79|2177.29|786
1700129400000|2023-11-16 10:10:00|2178.16|2177.66|2180.04|2179.54|2180.04|2179.54|2178.16|2177.66|887
1700129700000|2023-11-16 10:15:00|2180.16|2179.66|2179.04|2178.54|2180.29|2179.79|2178.54|2178.04|1419
1700130000000|2023-11-16 10:20:00|2178.91|2178.41|2181.29|2180.79|2181.79|2181.29|2178.79|2178.29|1738
1700130300000|2023-11-16 10:25:00|2181.54|2181.04|2182.04|2181.54|2182.29|2181.79|2180.79|2180.29|1049
1700130600000|2023-11-16 10:30:00|2181.79|2181.29|2180.29|2179.79|2181.91|2181.41|2180.04|2179.54|4389
1700130900000|2023-11-16 10:35:00|2180.41|2179.91|2178.79|2178.29|2180.54|2180.04|2178.79|2178.29|1152
1700131200000|2023-11-16 10:40:00|2178.66|2178.16|2178.04|2177.54|2178.79|2178.29|2177.54|2177.04|648
1700131500000|2023-11-16 10:45:00|2178.29|2177.79|2178.29|2177.79|2179.54|2179.04|2178.04|2177.54|442
1700131800000|2023-11-16 10:50:00|2178.54|2178.04|2180.04|2179.54|2180.54|2180.04|2178.41|2177.91|413
1700132100000|2023-11-16 10:55:00|2180.16|2179.66|2178.29|2177.79|2180.29|2179.79|2177.54|2177.04|419
1700132400000|2023-11-16 11:00:00|2178.54|2178.04|2178.04|2177.54|2178.54|2178.04|2177.79|2177.29|748
1700132700000|2023-11-16 11:05:00|2177.79|2177.29|2177.54|2177.04|2177.91|2177.41|2176.54|2176.04|518
1700133000000|2023-11-16 11:10:00|2177.29|2176.79|2177.79|2177.29|2178.04|2177.54|2177.04|2176.54|420
1700133300000|2023-11-16 11:15:00|2178.04|2177.54|2178.29|2177.79|2179.04|2178.54|2177.79|2177.29|566
1700133600000|2023-11-16 11:20:00|2178.54|2178.04|2178.04|2177.54|2178.54|2178.04|2177.41|2176.91|456
1700133900000|2023-11-16 11:25:00|2178.16|2177.66|2177.29|2176.79|2178.54|2178.04|2176.79|2176.29|595
1700134200000|2023-11-16 11:30:00|2177.54|2177.04|2176.29|2175.79|2177.54|2177.04|2176.29|2175.79|464
1700134500000|2023-11-16 11:35:00|2176.04|2175.54|2177.79|2177.29|2177.79|2177.29|2175.66|2175.16|938
1700134800000|2023-11-16 11:40:00|2177.91|2177.41|2177.04|2176.54|2178.54|2178.04|2176.54|2176.04|494
1700135100000|2023-11-16 11:45:00|2177.29|2176.79|2177.29|2176.79|2177.79|2177.29|2177.04|2176.54|275
1700135400000|2023-11-16 11:50:00|2177.04|2176.54|2177.54|2177.04|2177.79|2177.29|2177.04|2176.54|626
1700135700000|2023-11-16 11:55:00|2177.29|2176.79|2177.04|2176.54|2178.29|2177.79|2176.54|2176.04|998
1700136000000|2023-11-16 12:00:00|2176.79|2176.29|2175.79|2175.29|2177.04|2176.54|2175.66|2175.16|516
1700136300000|2023-11-16 12:05:00|2176.04|2175.54|2175.54|2175.04|2176.54|2176.04|2175.29|2174.79|568
1700136600000|2023-11-16 12:10:00|2175.79|2175.29|2175.29|2174.79|2175.79|2175.29|2174.79|2174.29|462
1700136900000|2023-11-16 12:15:00|2175.41|2174.91|2175.79|2175.29|2176.16|2175.66|2174.66|2174.16|628
1700137200000|2023-11-16 12:20:00|2175.91|2175.41|2174.79|2174.29|2176.04|2175.54|2174.54|2174.04|599
1700137500000|2023-11-16 12:25:00|2175.04|2174.54|2174.54|2174.04|2175.04|2174.54|2174.54|2174.04|476
1700137800000|2023-11-16 12:30:00|2174.66|2174.16|2174.79|2174.29|2175.29|2174.79|2174.29|2173.79|514
1700138100000|2023-11-16 12:35:00|2175.04|2174.54|2174.54|2174.04|2175.04|2174.54|2174.29|2173.79|417
1700138400000|2023-11-16 12:40:00|2174.29|2173.79|2173.52|2173.02|2174.79|2174.29|2173.27|2172.77|1143
1700138700000|2023-11-16 12:45:00|2173.77|2173.27|2176.02|2175.52|2176.77|2176.27|2173.77|2173.27|978
1700139000000|2023-11-16 12:50:00|2176.27|2175.77|2175.27|2174.77|2176.52|2176.02|2175.02|2174.52|265
1700139300000|2023-11-16 12:55:00|2175.14|2174.64|2174.02|2173.52|2175.14|2174.64|2174.02|2173.52|391
1700139600000|2023-11-16 13:00:00|2174.27|2173.77|2174.52|2174.02|2175.52|2175.02|2174.27|2173.77|381
1700139900000|2023-11-16 13:05:00|2174.77|2174.27|2175.27|2174.77|2175.52|2175.02|2174.52|2174.02|846
1700140200000|2023-11-16 13:10:00|2175.02|2174.52|2173.27|2172.77|2175.52|2175.02|2173.27|2172.77|507
1700140500000|2023-11-16 13:15:00|2173.02|2172.52|2171.02|2170.52|2173.27|2172.77|2171.02|2170.52|1803
1700140800000|2023-11-16 13:20:00|2171.14|2170.64|2174.14|2173.64|2174.14|2173.64|2171.14|2170.64|601
1700141100000|2023-11-16 13:25:00|2174.02|2173.52|2175.14|2174.64|2175.27|2174.77|2173.52|2173.02|574
1700141400000|2023-11-16 13:30:00|2175.02|2174.52|2174.77|2174.27|2179.52|2179.02|2174.27|2173.77|1377
1700141700000|2023-11-16 13:35:00|2174.89|2174.39|2173.02|2172.52|2175.27|2174.77|2172.77|2172.27|1056
1700142000000|2023-11-16 13:40:00|2173.14|2172.64|2173.52|2173.02|2173.77|2173.27|2172.27|2171.77|768
1700142300000|2023-11-16 13:45:00|2173.77|2173.27|2174.02|2173.52|2174.52|2174.02|2172.77|2172.27|1499
1700142600000|2023-11-16 13:50:00|2174.14|2173.64|2175.02|2174.52|2175.27|2174.77|2173.64|2173.14|615
1700142900000|2023-11-16 13:55:00|2175.27|2174.77|2176.02|2175.52|2176.52|2176.02|2175.02|2174.52|348
1700143200000|2023-11-16 14:00:00|2175.77|2175.27|2174.27|2173.77|2175.77|2175.27|2174.02|2173.52|555
1700143500000|2023-11-16 14:05:00|2174.52|2174.02|2173.02|2172.52|2174.64|2174.14|2173.02|2172.52|434
1700143800000|2023-11-16 14:10:00|2173.27|2172.77|2173.02|2172.52|2173.52|2173.02|2173.02|2172.52|284
1700144100000|2023-11-16 14:15:00|2173.27|2172.77|2171.27|2170.77|2173.89|2173.39|2170.77|2170.27|492
1700144400000|2023-11-16 14:20:00|2171.02|2170.52|2171.52|2171.02|2171.52|2171.02|2170.77|2170.27|479
1700144700000|2023-11-16 14:25:00|2171.02|2170.52|2170.77|2170.27|2171.27|2170.77|2169.27|2168.77|924
1700145000000|2023-11-16 14:30:00|2171.02|2170.52|2172.77|2172.27|2173.52|2173.02|2170.77|2170.27|1405
1700145300000|2023-11-16 14:35:00|2173.02|2172.52|2172.77|2172.27|2173.27|2172.77|2171.77|2171.27|503
1700145600000|2023-11-16 14:40:00|2173.02|2172.52|2171.77|2171.27|2173.52|2173.02|2171.64|2171.14|654
1700145900000|2023-11-16 14:45:00|2172.02|2171.52|2173.27|2172.77|2174.27|2173.77|2172.02|2171.52|947
1700146200000|2023-11-16 14:50:00|2173.52|2173.02|2174.27|2173.77|2174.27|2173.77|2173.02|2172.52|681
1700146500000|2023-11-16 14:55:00|2174.02|2173.52|2175.52|2175.02|2175.52|2175.02|2173.77|2173.27|1204
1700146800000|2023-11-16 15:00:00|2175.89|2175.39|2171.77|2171.27|2176.14|2175.64|2171.52|2171.02|1247
1700147100000|2023-11-16 15:05:00|2171.89|2171.39|2171.02|2170.52|2173.52|2173.02|2171.02|2170.52|610
1700147400000|2023-11-16 15:10:00|2171.19|2170.69|2169.44|2168.94|2172.06|2171.56|2169.44|2168.94|663
1700147700000|2023-11-16 15:15:00|2169.56|2169.06|2167.94|2167.44|2170.31|2169.81|2167.94|2167.44|770
1700148000000|2023-11-16 15:20:00|2168.06|2167.56|2169.69|2169.19|2169.69|2169.19|2167.69|2167.19|925
1700148300000|2023-11-16 15:25:00|2169.56|2169.06|2173.44|2172.94|2173.44|2172.94|2168.69|2168.19|977
1700148600000|2023-11-16 15:30:00|2173.31|2172.81|2170.94|2170.44|2174.69|2174.19|2170.69|2170.19|1026
1700148900000|2023-11-16 15:35:00|2171.19|2170.69|2172.19|2171.69|2172.31|2171.81|2170.19|2169.69|706
1700149200000|2023-11-16 15:40:00|2171.94|2171.44|2170.69|2170.19|2172.44|2171.94|2170.44|2169.94|766
1700149500000|2023-11-16 15:45:00|2170.94|2170.44|2171.19|2170.69|2172.19|2171.69|2170.69|2170.19|666
1700149800000|2023-11-16 15:50:00|2170.94|2170.44|2170.69|2170.19|2171.44|2170.94|2170.19|2169.69|700
1700150100000|2023-11-16 15:55:00|2170.94|2170.44|2170.94|2170.44|2171.94|2171.44|2170.69|2170.19|690
1700150400000|2023-11-16 16:00:00|2171.06|2170.56|2171.44|2170.94|2172.19|2171.69|2170.69|2170.19|921
1700150700000|2023-11-16 16:05:00|2171.31|2170.81|2169.19|2168.69|2171.69|2171.19|2168.94|2168.44|1110
1700151000000|2023-11-16 16:10:00|2169.44|2168.94|2170.94|2170.44|2171.44|2170.94|2168.19|2167.69|1744
1700151300000|2023-11-16 16:15:00|2171.19|2170.69|2169.19|2168.69|2171.69|2171.19|2169.19|2168.69|1698
1700151600000|2023-11-16 16:20:00|2169.31|2168.81|2169.3|2167.8|2169.81|2169.31|2168.44|2167.8|3714
1700151900000|2023-11-16 16:25:00|2169.31|2167.81|2169.16|2167.66|2169.31|2167.81|2168.76|2167.26|1475
1700152200000|2023-11-16 16:30:00|2169.6|2168.1|2171.01|2169.61|2171.51|2170.11|2169.16|2167.66|703
1700152500000|2023-11-16 16:35:00|2170.89|2169.49|2170.01|2168.61|2171.76|2170.36|2169.39|2167.99|682
1700152800000|2023-11-16 16:40:00|2170.89|2169.49|2169.14|2167.74|2171.01|2169.61|2168.51|2167.11|264
1700153100000|2023-11-16 16:45:00|2169.26|2167.86|2170.26|2168.86|2170.89|2169.49|2169.26|2167.86|4
1700153400000|2023-11-16 16:50:00|2169.64|2168.24|2169.26|2167.86|2170.89|2169.49|2168.89|2167.49|70
1700153700000|2023-11-16 16:55:00|2169.39|2167.99|2170.44|2168.94|2170.44|2168.99|2169.39|2167.99|9
1700154000000|2023-11-16 17:00:00|2170.45|2168.95|2171.3|2169.8|2171.35|2169.85|2170.43|2168.93|0
1700154300000|2023-11-16 17:05:00|2171.29|2169.79|2171.79|2170.29|2172.23|2170.73|2170.85|2169.35|0
1700154600000|2023-11-16 17:10:00|2171.8|2170.3|2171.81|2170.31|2172.26|2170.76|2171.35|2169.85|0
1700154900000|2023-11-16 17:15:00|2171.8|2170.3|2171.82|2170.32|2172.28|2170.78|2171.36|2169.86|0
1700155200000|2023-11-16 17:20:00|2171.83|2170.33|2171.41|2169.91|2171.87|2170.37|2171.36|2169.86|0
1700155500000|2023-11-16 17:25:00|2171.4|2169.9|2171.86|2170.36|2172.32|2170.82|2171.4|2169.9|0
1700155800000|2023-11-16 17:30:00|2171.87|2170.37|2171.42|2169.92|2172.1|2170.6|2170.96|2169.46|0
1700156100000|2023-11-16 17:35:00|2171.41|2169.91|2172.34|2170.84|2172.34|2170.84|2170.97|2169.47|0
1700156400000|2023-11-16 17:40:00|2172.35|2170.85|2172.45|2170.95|2173.36|2171.86|2172.34|2170.84|0
1700156700000|2023-11-16 17:45:00|2172.44|2170.94|2172.45|2170.95|2172.9|2171.4|2172.44|2170.94|0
1700157000000|2023-11-16 17:50:00|2172.44|2170.94|2171.96|2170.46|2172.45|2170.95|2171.51|2170.01|0
1700157300000|2023-11-16 17:55:00|2171.97|2170.47|2172.21|2170.71|2172.43|2170.93|2171.96|2170.46|0
1700157600000|2023-11-16 18:00:00|2172.43|2170.93|2171.69|2170.19|2172.6|2171.1|2171.69|2170.19|0
1700157900000|2023-11-16 18:05:00|2171.68|2170.18|2170.78|2169.28|2171.7|2170.2|2170.77|2169.27|0
1700158200000|2023-11-16 18:10:00|2171.22|2169.72|2171.21|2169.71|2171.22|2169.72|2170.31|2168.81|0
1700158500000|2023-11-16 18:15:00|2171.22|2169.72|2170.77|2169.27|2171.25|2169.75|2170.31|2168.81|0
1700158800000|2023-11-16 18:20:00|2170.76|2169.26|2170.7|2169.2|2170.76|2169.26|2170.22|2168.72|0
1700159100000|2023-11-16 18:25:00|2170.71|2169.21|2171.18|2169.68|2172.52|2171.02|2170.71|2169.21|0
1700159400000|2023-11-16 18:30:00|2171.4|2169.9|2170.24|2168.74|2171.63|2170.13|2170.24|2168.74|0
1700159700000|2023-11-16 18:35:00|2170.25|2168.75|2171.6|2170.1|2172.07|2170.57|2170.25|2168.75|0
1700160000000|2023-11-16 18:40:00|2171.59|2170.09|2171.13|2169.63|2171.61|2170.11|2170.68|2169.18|0
1700160300000|2023-11-16 18:45:00|2170.69|2169.19|2170.19|2168.69|2170.69|2169.19|2169.74|2168.24|0
1700160600000|2023-11-16 18:50:00|2170.18|2168.68|2171.1|2169.6|2171.56|2170.06|2170.18|2168.68|0
1700160900000|2023-11-16 18:55:00|2171.11|2169.61|2171.1|2169.6|2171.11|2169.61|2170.64|2169.14|0
1700161200000|2023-11-16 19:00:00|2171.11|2169.61|2171.56|2170.06|2171.57|2170.07|2170.64|2169.14|0
1700161500000|2023-11-16 19:05:00|2171.12|2169.62|2171.56|2170.06|2171.57|2170.07|2171.1|2169.6|0
1700161800000|2023-11-16 19:10:00|2171.55|2170.05|2171.56|2170.06|2172.02|2170.52|2171.1|2169.6|0
1700162100000|2023-11-16 19:15:00|2172|2170.5|2172.02|2170.52|2172.02|2170.52|2171.56|2170.06|0
1700162400000|2023-11-16 19:20:00|2172.03|2170.53|2171.56|2170.06|2172.03|2170.53|2171.55|2170.05|0
1700162700000|2023-11-16 19:25:00|2171.55|2170.05|2171.1|2169.6|2171.57|2170.07|2170.87|2169.37|0
1700163000000|2023-11-16 19:30:00|2171.11|2169.61|2171.56|2170.06|2172.01|2170.51|2171.1|2169.6|0
1700163300000|2023-11-16 19:35:00|2171.57|2170.07|2172.03|2170.53|2172.49|2170.99|2171.57|2170.07|0
1700163600000|2023-11-16 19:40:00|2172.02|2170.52|2172.95|2171.45|2172.95|2171.45|2172.02|2170.52|0
1700163900000|2023-11-16 19:45:00|2172.96|2171.46|2173.37|2171.87|2173.86|2172.36|2172.96|2171.46|0
1700164200000|2023-11-16 19:50:00|2173.38|2171.88|2171.75|2170.25|2173.82|2172.32|2171.75|2170.25|0
1700164500000|2023-11-16 19:55:00|2171.76|2170.26|2172.69|2171.19|2173.14|2171.64|2171.75|2170.25|0
1700164800000|2023-11-16 20:00:00|2172.68|2171.18|2172.32|2170.82|2172.78|2171.28|2172.31|2170.81|0
1700165100000|2023-11-16 20:05:00|2172.31|2170.81|2172.32|2170.82|2172.75|2171.25|2171.87|2170.37|0
1700165400000|2023-11-16 20:10:00|2172.76|2171.26|2172.74|2171.24|2173.21|2171.71|2172.3|2170.8|0
1700165700000|2023-11-16 20:15:00|2172.75|2171.25|2173.21|2171.71|2173.22|2171.72|2172.74|2171.24|0
1700166000000|2023-11-16 20:20:00|2173.22|2171.72|2173.66|2172.16|2173.67|2172.17|2172.74|2171.24|0
1700166300000|2023-11-16 20:25:00|2173.65|2172.15|2173.74|2172.24|2173.75|2172.25|2173.21|2171.71|0
1700166600000|2023-11-16 20:30:00|2173.75|2172.25|2174.21|2172.71|2174.21|2172.71|2173.28|2171.78|0
1700166900000|2023-11-16 20:35:00|2174.22|2172.72|2174.73|2173.23|2175.1|2173.6|2174.18|2172.68|0
1700167200000|2023-11-16 20:40:00|2174.74|2173.24|2175.19|2173.69|2175.64|2174.14|2174.71|2173.21|0
1700167500000|2023-11-16 20:45:00|2175.63|2174.13|2175.64|2174.14|2176.11|2174.61|2175.18|2173.68|0
1700167800000|2023-11-16 20:50:00|2175.65|2174.15|2175.18|2173.68|2176.11|2174.61|2175.18|2173.68|0
1700168100000|2023-11-16 20:55:00|2175.19|2173.69|2176.01|2174.51|2176.1|2174.6|2174.74|2173.24|0
1700168400000|2023-11-16 21:00:00|2176.02|2174.52|2175.93|2174.43|2176.64|2175.14|2175.92|2174.42|0
1700168700000|2023-11-16 21:05:00|2176.02|2174.52|2176.11|2174.61|2176.24|2174.74|2176.02|2174.52|0
1700169000000|2023-11-16 21:10:00|2176.1|2174.6|2175.99|2174.49|2176.24|2174.74|2175.99|2174.49|0
1700169300000|2023-11-16 21:15:00|2176.12|2174.62|2176.53|2175.03|2176.53|2175.03|2176.12|2174.62|0
1700169600000|2023-11-16 21:20:00|2176.54|2175.04|2177.08|2175.58|2177.08|2175.58|2176.54|2175.04|0
1700170200000|2023-11-16 21:30:00|2177.21|2175.71|2177.21|2175.71|2177.4|2175.9|2177.21|2175.71|0
1700170500000|2023-11-16 21:35:00|2177.22|2175.72|2177.53|2176.03|2177.53|2176.03|2177.22|2175.72|0
1700170800000|2023-11-16 21:40:00|2177.54|2176.04|2177.85|2176.35|2177.94|2176.44|2177.54|2176.04|0
1700171100000|2023-11-16 21:45:00|2177.76|2176.26|2178.39|2176.89|2178.62|2177.12|2177.76|2176.26|0
1700171400000|2023-11-16 21:50:00|2178.4|2176.9|2178.61|2177.11|2178.7|2177.2|2178.39|2176.89|0
1700171700000|2023-11-16 21:55:00|2178.62|2177.12|2178.23|2176.73|2178.7|2177.2|2178.23|2176.73|0
1700172000000|2023-11-16 22:00:00|2178.28|2176.78|2178.01|2176.51|2178.28|2176.78|2177.96|2176.46|0
1700172300000|2023-11-16 22:05:00|2178.14|2176.64|2178.05|2176.55|2178.14|2176.64|2178.05|2176.55|0
1700172600000|2023-11-16 22:10:00|2178.1|2176.6|2177.93|2176.43|2178.1|2176.6|2177.93|2176.43|0
1700172900000|2023-11-16 22:15:00|2177.97|2176.47|2177.88|2176.38|2177.97|2176.47|2177.88|2176.38|0
1700173200000|2023-11-16 22:20:00|2177.97|2176.47|2177.97|2176.47|2177.97|2176.47|2177.97|2176.47|0
1700173500000|2023-11-16 22:25:00|2178.02|2176.52|2178.06|2176.56|2178.06|2176.56|2178.02|2176.52|0
1700174100000|2023-11-16 22:35:00|2178.11|2176.61|2178.06|2176.56|2178.11|2176.61|2178.06|2176.56|0
1700174400000|2023-11-16 22:40:00|2178.02|2176.52|2178.15|2176.65|2178.15|2176.65|2178.02|2176.52|0
1700174700000|2023-11-16 22:45:00|2178.11|2176.61|2178.06|2176.56|2178.11|2176.61|2177.93|2176.43|0
1700175000000|2023-11-16 22:50:00|2178.24|2176.74|2178.24|2176.74|2178.24|2176.74|2178.2|2176.7|0
1700175300000|2023-11-16 22:55:00|2178.2|2176.7|2178.2|2176.7|2178.24|2176.74|2178.2|2176.7|0
1700175600000|2023-11-16 23:00:00|2178.19|2176.69|2177.33|2175.83|2178.24|2176.74|2177.11|2175.61|0
1700175900000|2023-11-16 23:05:00|2177.2|2175.7|2177.02|2175.52|2177.43|2175.93|2177.02|2175.52|0
1700176200000|2023-11-16 23:10:00|2177.11|2175.61|2176.88|2175.38|2177.11|2175.61|2176.65|2175.15|0
1700176500000|2023-11-16 23:15:00|2176.79|2175.29|2177.11|2175.61|2177.11|2175.61|2176.65|2175.15|0
1700176800000|2023-11-16 23:20:00|2177.15|2175.65|2177.02|2175.52|2177.2|2175.7|2177.02|2175.52|0
1700177100000|2023-11-16 23:25:00|2177.01|2175.51|2177.02|2175.52|2177.02|2175.52|2176.88|2175.38|0
1700177400000|2023-11-16 23:30:00|2177.01|2175.51|2176.88|2175.38|2177.02|2175.52|2176.79|2175.29|0
1700177700000|2023-11-16 23:35:00|2176.79|2175.29|2177.02|2175.52|2177.02|2175.52|2176.79|2175.29|0
1700178000000|2023-11-16 23:40:00|2177.06|2175.56|2177.11|2175.61|2177.11|2175.61|2177.02|2175.52|0
1700178300000|2023-11-16 23:45:00|2177.2|2175.7|2176.88|2175.38|2177.2|2175.7|2176.79|2175.29|0
1700178600000|2023-11-16 23:50:00|2176.79|2175.29|2176.79|2175.29|2176.88|2175.38|2176.65|2175.15|0
1700178900000|2023-11-16 23:55:00|2176.65|2175.15|2176.56|2175.06|2176.79|2175.29|2176.56|2175.06|0
1700179200000|2023-11-17 00:00:00|2176.57|2175.07|2177.2|2175.7|2177.2|2175.7|2176.56|2175.06|0
1700179500000|2023-11-17 00:05:00|2177.19|2175.69|2177.02|2175.52|2177.33|2175.83|2177.02|2175.52|0
1700179800000|2023-11-17 00:10:00|2177.01|2175.51|2177.02|2175.52|2177.02|2175.52|2176.79|2175.29|0
1700180100000|2023-11-17 00:15:00|2177.01|2175.51|2176.05|2174.55|2177.01|2175.51|2175.6|2174.1|0
1700180400000|2023-11-17 00:20:00|2176.04|2174.54|2175.59|2174.09|2176.48|2174.98|2175.59|2174.09|0
1700180700000|2023-11-17 00:25:00|2175.6|2174.1|2176.04|2174.54|2176.05|2174.55|2175.59|2174.09|0
1700181000000|2023-11-17 00:30:00|2176.05|2174.55|2176.5|2175|2176.93|2175.43|2176.05|2174.55|0
1700181300000|2023-11-17 00:35:00|2176.93|2175.43|2176.95|2175.45|2177.16|2175.66|2176.93|2175.43|0
1700181600000|2023-11-17 00:40:00|2176.94|2175.44|2176.94|2175.44|2176.95|2175.45|2176.93|2175.43|0
1700181900000|2023-11-17 00:45:00|2176.95|2175.45|2176.94|2175.44|2176.95|2175.45|2176.94|2175.44|0
1700182200000|2023-11-17 00:50:00|2176.95|2175.45|2177.39|2175.89|2177.4|2175.9|2176.94|2175.44|0
1700182500000|2023-11-17 00:55:00|2177.4|2175.9|2176.94|2175.44|2177.4|2175.9|2176.51|2175.01|0
1700182800000|2023-11-17 01:00:00|2176.93|2175.43|2176.5|2175|2176.93|2175.43|2176.49|2174.99|0
1700183100000|2023-11-17 01:05:00|2176.49|2174.99|2176.5|2175|2176.5|2175|2176.05|2174.55|0
1700183400000|2023-11-17 01:10:00|2176.49|2174.99|2176.5|2175|2176.95|2175.45|2176.49|2174.99|0
1700183700000|2023-11-17 01:15:00|2176.49|2174.99|2176.5|2175|2176.5|2175|2176.05|2174.55|0
1700184000000|2023-11-17 01:20:00|2176.49|2174.99|2176.95|2175.45|2176.95|2175.45|2176.49|2174.99|0
1700184300000|2023-11-17 01:25:00|2176.94|2175.44|2176.95|2175.45|2176.95|2175.45|2176.5|2175|0
1700184600000|2023-11-17 01:30:00|2176.94|2175.44|2177.4|2175.9|2177.4|2175.9|2176.5|2175|0
1700184900000|2023-11-17 01:35:00|2177.39|2175.89|2177.4|2175.9|2177.84|2176.34|2177.17|2175.67|0
1700185200000|2023-11-17 01:40:00|2177.39|2175.89|2177.07|2175.57|2177.84|2176.34|2177.07|2175.57|0
1700185500000|2023-11-17 01:45:00|2177.29|2175.79|2177.07|2175.57|2177.51|2176.01|2177.06|2175.56|0
1700185800000|2023-11-17 01:50:00|2177.06|2175.56|2177.07|2175.57|2177.07|2175.57|2177.06|2175.56|0
1700186100000|2023-11-17 01:55:00|2177.08|2175.58|2177.07|2175.57|2177.08|2175.58|2177.07|2175.57|0
1700186400000|2023-11-17 02:00:00|2177.08|2175.58|2177.08|2175.58|2177.52|2176.02|2177.07|2175.57|0
1700186700000|2023-11-17 02:05:00|2177.07|2175.57|2177.07|2175.57|2177.08|2175.58|2177.07|2175.57|0
1700187000000|2023-11-17 02:10:00|2177.06|2175.56|2177.07|2175.57|2177.07|2175.57|2177.06|2175.56|0
1700187300000|2023-11-17 02:15:00|2177.51|2176.01|2177.51|2176.01|2177.51|2176.01|2177.51|2176.01|0
1700187600000|2023-11-17 02:20:00|2177.52|2176.02|2177.08|2175.58|2177.52|2176.02|2177.07|2175.57|0
1700187900000|2023-11-17 02:25:00|2177.07|2175.57|2177.08|2175.58|2177.08|2175.58|2177.07|2175.57|0
1700188200000|2023-11-17 02:30:00|2177.07|2175.57|2176.63|2175.13|2177.08|2175.58|2176.63|2175.13|0
1700188500000|2023-11-17 02:35:00|2176.64|2175.14|2176.63|2175.13|2177.08|2175.58|2176.63|2175.13|0
1700188800000|2023-11-17 02:40:00|2176.19|2174.69|2176.18|2174.68|2176.19|2174.69|2176.18|2174.68|0
1700189100000|2023-11-17 02:45:00|2176.19|2174.69|2176.19|2174.69|2176.64|2175.14|2176.18|2174.68|0
1700189400000|2023-11-17 02:50:00|2176.2|2174.7|2176.2|2174.7|2176.2|2174.7|2176.2|2174.7|0
1700189700000|2023-11-17 02:55:00|2176.21|2174.71|2176.21|2174.71|2176.22|2174.72|2176.21|2174.71|0
1700190000000|2023-11-17 03:00:00|2176.22|2174.72|2176.22|2174.72|2176.22|2174.72|2176.21|2174.71|0
1700190300000|2023-11-17 03:05:00|2176.21|2174.71|2176.21|2174.71|2176.22|2174.72|2176.21|2174.71|0
1700190600000|2023-11-17 03:10:00|2176.22|2174.72|2176.22|2174.72|2176.22|2174.72|2176.21|2174.71|0
1700192100000|2023-11-17 03:35:00|2176.23|2174.73|2176.23|2174.73|2176.23|2174.73|2176.23|2174.73|0
1700192400000|2023-11-17 03:40:00|2176.22|2174.72|2176.23|2174.73|2176.23|2174.73|2176.22|2174.72|0
1700192700000|2023-11-17 03:45:00|2176.67|2175.17|2177.11|2175.61|2177.11|2175.61|2176.67|2175.17|0
1700193300000|2023-11-17 03:55:00|2177.55|2176.05|2177.56|2176.06|2178|2176.5|2177.55|2176.05|0
1700193600000|2023-11-17 04:00:00|2177.62|2176.12|2178.06|2176.56|2178.06|2176.56|2177.61|2176.11|0
1700193900000|2023-11-17 04:05:00|2177.62|2176.12|2177.6|2176.1|2177.62|2176.12|2177.16|2175.66|0
1700194200000|2023-11-17 04:10:00|2177.61|2176.11|2177.15|2175.65|2177.61|2176.11|2177.15|2175.65|0
1700194500000|2023-11-17 04:15:00|2177.16|2175.66|2176.71|2175.21|2177.16|2175.66|2176.71|2175.21|0
1700194800000|2023-11-17 04:20:00|2177.15|2175.65|2177.15|2175.65|2177.15|2175.65|2176.71|2175.21|0
1700195100000|2023-11-17 04:25:00|2177.16|2175.66|2177.15|2175.65|2177.16|2175.66|2177.15|2175.65|0
1700195400000|2023-11-17 04:30:00|2177.16|2175.66|2177.15|2175.65|2177.16|2175.66|2176.71|2175.21|0
1700195700000|2023-11-17 04:35:00|2176.71|2175.21|2177.6|2176.1|2177.6|2176.1|2176.71|2175.21|0
1700196000000|2023-11-17 04:40:00|2177.38|2175.88|2177.16|2175.66|2177.38|2175.88|2177.15|2175.65|0
1700196300000|2023-11-17 04:45:00|2177.15|2175.65|2177.59|2176.09|2177.59|2176.09|2177.15|2175.65|0
1700196900000|2023-11-17 04:55:00|2177.15|2175.65|2177.59|2176.09|2177.59|2176.09|2177.15|2175.65|0
1700197200000|2023-11-17 05:00:00|2177.37|2175.87|2177.15|2175.65|2177.59|2176.09|2177.15|2175.65|0
1700197500000|2023-11-17 05:05:00|2177.14|2175.64|2177.15|2175.65|2177.15|2175.65|2177.14|2175.64|0
1700197800000|2023-11-17 05:10:00|2177.14|2175.64|2177.14|2175.64|2177.15|2175.65|2177.14|2175.64|0
1700198100000|2023-11-17 05:15:00|2176.7|2175.2|2177.14|2175.64|2177.14|2175.64|2176.69|2175.19|0
1700198400000|2023-11-17 05:20:00|2177.13|2175.63|2176.68|2175.18|2177.13|2175.63|2176.68|2175.18|0
1700198700000|2023-11-17 05:25:00|2176.69|2175.19|2176.24|2174.74|2176.69|2175.19|2176.24|2174.74|0
1700199000000|2023-11-17 05:30:00|2176.23|2174.73|2176.67|2175.17|2176.67|2175.17|2176.22|2174.72|0
1700199300000|2023-11-17 05:35:00|2176.45|2174.95|2176.23|2174.73|2176.67|2175.17|2176.23|2174.73|0
1700199600000|2023-11-17 05:40:00|2176.67|2175.17|2176.23|2174.73|2176.67|2175.17|2176.22|2174.72|0
1700199900000|2023-11-17 05:45:00|2176.24|2174.74|2176.68|2175.18|2177.12|2175.62|2176.24|2174.74|0
1700200200000|2023-11-17 05:50:00|2177.12|2175.62|2176.68|2175.18|2177.12|2175.62|2176.68|2175.18|0
1700200500000|2023-11-17 05:55:00|2177.12|2175.62|2176.69|2175.19|2177.13|2175.63|2176.68|2175.18|0
1700200800000|2023-11-17 06:00:00|2177.13|2175.63|2177.13|2175.63|2177.13|2175.63|2176.68|2175.18|0
1700201100000|2023-11-17 06:05:00|2177.14|2175.64|2177.11|2175.61|2177.14|2175.64|2176.67|2175.17|0
1700201400000|2023-11-17 06:10:00|2177.12|2175.62|2177.11|2175.61|2177.12|2175.62|2176.66|2175.16|0
1700201700000|2023-11-17 06:15:00|2176.67|2175.17|2176.67|2175.17|2177.12|2175.62|2176.67|2175.17|0
1700202000000|2023-11-17 06:20:00|2177.11|2175.61|2177.11|2175.61|2177.11|2175.61|2177.11|2175.61|0
1700202300000|2023-11-17 06:25:00|2177.1|2175.6|2177.11|2175.61|2177.11|2175.61|2176.66|2175.16|0
1700202600000|2023-11-17 06:30:00|2176.67|2175.17|2177.11|2175.61|2177.55|2176.05|2176.67|2175.17|0
1700202900000|2023-11-17 06:35:00|2177.33|2175.83|2177.07|2175.57|2177.55|2176.05|2176.66|2175.16|0
1700203200000|2023-11-17 06:40:00|2176.63|2175.13|2176.63|2175.13|2176.63|2175.13|2176.19|2174.69|0
1700203500000|2023-11-17 06:45:00|2176.62|2175.12|2177.09|2175.59|2177.09|2175.59|2176.62|2175.12|0
1700203800000|2023-11-17 06:50:00|2176.87|2175.37|2175.71|2174.21|2177.09|2175.59|2175.71|2174.21|0
1700204100000|2023-11-17 06:55:00|2175.72|2174.22|2176.16|2174.66|2176.16|2174.66|2175.71|2174.21|0
1700204400000|2023-11-17 07:00:00|2176.15|2174.65|2174.82|2173.32|2176.16|2174.66|2174.81|2173.31|0
1700204700000|2023-11-17 07:05:00|2175.04|2173.54|2173.04|2171.54|2175.27|2173.77|2173.03|2171.53|0
1700205000000|2023-11-17 07:10:00|2173.47|2171.97|2173.03|2171.53|2173.48|2171.98|2173.03|2171.53|0
1700205300000|2023-11-17 07:15:00|2172.59|2171.09|2173.91|2172.41|2173.92|2172.42|2172.59|2171.09|0
1700205600000|2023-11-17 07:20:00|2173.92|2172.42|2174.63|2173.13|2174.63|2173.13|2173.48|2171.98|0
1700205900000|2023-11-17 07:25:00|2174.85|2173.35|2175.53|2174.03|2175.96|2174.46|2174.63|2173.13|0
1700206200000|2023-11-17 07:30:00|2175.09|2173.59|2176.44|2175.04|2177.44|2176.04|2175.08|2173.58|94
1700206500000|2023-11-17 07:35:00|2176.56|2175.16|2176.31|2174.91|2176.56|2175.16|2175.94|2174.54|11
1700206800000|2023-11-17 07:40:00|||||||||42
1700207100000|2023-11-17 07:45:00|2176.44|2175.04|2176.44|2175.04|2176.44|2175.04|2176.44|2175.04|5
1700207400000|2023-11-17 07:50:00|2176.31|2174.91|2176.19|2174.79|2177.06|2175.66|2176.19|2174.79|24
1700207700000|2023-11-17 07:55:00|2176.24|2174.74|2175.13|2173.63|2176.24|2174.74|2175.13|2173.63|0
1700208000000|2023-11-17 08:00:00|2175.35|2173.85|2184.86|2184.36|2187.11|2186.61|2175.35|2173.85|5213
1700208300000|2023-11-17 08:05:00|2184.74|2184.24|2185.24|2184.74|2185.99|2185.49|2183.49|2182.99|2932
1700208600000|2023-11-17 08:10:00|2185.49|2184.99|2184.99|2184.49|2186.99|2186.49|2183.74|2183.24|5035
1700208900000|2023-11-17 08:15:00|2185.11|2184.61|2186.99|2186.49|2186.99|2186.49|2184.99|2184.49|1138
1700209200000|2023-11-17 08:20:00|2186.74|2186.24|2187.49|2186.99|2188.24|2187.74|2185.74|2185.24|1341
1700209500000|2023-11-17 08:25:00|2187.74|2187.24|2190.99|2190.49|2191.24|2190.74|2186.74|2186.24|1185
1700209800000|2023-11-17 08:30:00|2191.11|2190.61|2193.24|2192.74|2194.24|2193.74|2190.74|2190.24|2282
1700210100000|2023-11-17 08:35:00|2192.99|2192.49|2193.49|2192.99|2193.74|2193.24|2191.74|2191.24|1011
1700210400000|2023-11-17 08:40:00|2193.39|2192.89|2193.14|2192.64|2194.76|2194.26|2192.64|2192.14|1174
1700210700000|2023-11-17 08:45:00|2193.51|2193.01|2190.64|2190.14|2193.64|2193.14|2190.39|2189.89|1085
1700211000000|2023-11-17 08:50:00|2190.39|2189.89|2190.14|2189.64|2191.26|2190.76|2189.39|2188.89|641
1700211300000|2023-11-17 08:55:00|2190.01|2189.51|2190.39|2189.89|2191.39|2190.89|2189.39|2188.89|550
1700211600000|2023-11-17 09:00:00|2190.51|2190.01|2193.26|2192.76|2193.39|2192.89|2190.39|2189.89|744
1700211900000|2023-11-17 09:05:00|2193.39|2192.89|2195.39|2194.89|2195.39|2194.89|2193.14|2192.64|670
1700212200000|2023-11-17 09:10:00|2195.64|2195.14|2196.39|2195.89|2196.39|2195.89|2194.39|2193.89|842
1700212500000|2023-11-17 09:15:00|2196.14|2195.64|2195.89|2195.39|2197.14|2196.64|2195.14|2194.64|788
1700212800000|2023-11-17 09:20:00|2196.01|2195.51|2195.39|2194.89|2196.14|2195.64|2194.64|2194.14|699
1700213100000|2023-11-17 09:25:00|2195.51|2195.01|2196.64|2196.14|2196.89|2196.39|2195.39|2194.89|708
1700213400000|2023-11-17 09:30:00|2196.76|2196.26|2198.89|2198.39|2198.89|2198.39|2196.64|2196.14|732
1700213700000|2023-11-17 09:35:00|2198.64|2198.14|2198.39|2197.89|2199.14|2198.64|2197.64|2197.14|763
1700214000000|2023-11-17 09:40:00|2198.64|2198.14|2198.89|2198.39|2199.64|2199.14|2197.89|2197.39|595
1700214300000|2023-11-17 09:45:00|2199.14|2198.64|2198.64|2198.14|2199.14|2198.64|2198.14|2197.64|656
1700214600000|2023-11-17 09:50:00|2198.76|2198.26|2200.64|2200.14|2200.89|2200.39|2198.76|2198.26|670
1700214900000|2023-11-17 09:55:00|2200.89|2200.39|2199.89|2199.39|2200.89|2200.39|2198.89|2198.39|943
1700215200000|2023-11-17 10:00:00|2200.14|2199.64|2200.39|2199.89|2201.01|2200.51|2199.64|2199.14|640
1700215500000|2023-11-17 10:05:00|2200.14|2199.64|2201.89|2201.39|2201.89|2201.39|2199.89|2199.39|1050
1700215800000|2023-11-17 10:10:00|2201.64|2201.14|2201.39|2200.89|2202.39|2201.89|2201.14|2200.64|986
1700216100000|2023-11-17 10:15:00|2201.14|2200.64|2200.39|2199.89|2201.39|2200.89|2199.89|2199.39|694
1700216400000|2023-11-17 10:20:00|2200.51|2200.01|2202.39|2201.89|2202.64|2202.14|2200.39|2199.89|556
1700216700000|2023-11-17 10:25:00|2202.64|2202.14|2203.26|2202.76|2203.64|2203.14|2202.14|2201.64|1084
1700217000000|2023-11-17 10:30:00|2203.39|2202.89|2202.89|2202.39|2203.39|2202.89|2202.14|2201.64|717
1700217300000|2023-11-17 10:35:00|2203.14|2202.64|2202.39|2201.89|2203.14|2202.64|2201.89|2201.39|360
1700217600000|2023-11-17 10:40:00|2202.51|2202.01|2202.89|2202.39|2202.89|2202.39|2201.89|2201.39|454
1700217900000|2023-11-17 10:45:00|2203.01|2202.51|2202.14|2201.64|2203.39|2202.89|2202.01|2201.51|529
1700218200000|2023-11-17 10:50:00|2202.39|2201.89|2202.89|2202.39|2203.64|2203.14|2202.26|2201.76|1347
1700218500000|2023-11-17 10:55:00|2202.76|2202.26|2202.64|2202.14|2203.14|2202.64|2202.39|2201.89|472
1700218800000|2023-11-17 11:00:00|2202.39|2201.89|2202.39|2201.89|2202.64|2202.14|2201.64|2201.14|799
1700219100000|2023-11-17 11:05:00|2202.51|2202.01|2203.14|2202.64|2203.64|2203.14|2202.14|2201.64|834
1700219400000|2023-11-17 11:10:00|2203.39|2202.89|2202.64|2202.14|2203.89|2203.39|2202.64|2202.14|556
1700219700000|2023-11-17 11:15:00|2202.39|2201.89|2202.39|2201.89|2203.39|2202.89|2202.01|2201.51|667
1700220000000|2023-11-17 11:20:00|2202.14|2201.64|2202.89|2202.39|2202.89|2202.39|2202.14|2201.64|557
1700220300000|2023-11-17 11:25:00|2203.01|2202.51|2202.14|2201.64|2203.64|2203.14|2202.14|2201.64|1042
1700220600000|2023-11-17 11:30:00|2202.01|2201.51|2201.51|2201.01|2202.14|2201.64|2201.14|2200.64|813
1700220900000|2023-11-17 11:35:00|2201.39|2200.89|2201.64|2201.14|2201.89|2201.39|2200.89|2200.39|2390
1700221200000|2023-11-17 11:40:00|2201.39|2200.89|2200.64|2200.14|2201.39|2200.89|2200.14|2199.64|969
1700221500000|2023-11-17 11:45:00|2200.89|2200.39|2200.64|2200.14|2200.89|2200.39|2199.89|2199.39|820
1700221800000|2023-11-17 11:50:00|2200.89|2200.39|2200.64|2200.14|2200.89|2200.39|2200.14|2199.64|600
1700222100000|2023-11-17 11:55:00|2200.39|2199.89|2199.64|2199.14|2200.39|2199.89|2199.14|2198.64|681
1700222400000|2023-11-17 12:00:00|2199.89|2199.39|2200.64|2200.14|2200.64|2200.14|2199.14|2198.64|985
1700222700000|2023-11-17 12:05:00|2200.76|2200.26|2200.89|2200.39|2202.14|2201.64|2200.64|2200.14|659
1700223000000|2023-11-17 12:10:00|2201.01|2200.51|2199.64|2199.14|2201.39|2200.89|2199.14|2198.64|455
1700223300000|2023-11-17 12:15:00|2199.39|2198.89|2200.39|2199.89|2200.89|2200.39|2199.39|2198.89|392
1700223600000|2023-11-17 12:20:00|2200.14|2199.64|2200.14|2199.64|2200.64|2200.14|2199.89|2199.39|484
1700223900000|2023-11-17 12:25:00|2199.89|2199.39|2200.89|2200.39|2201.14|2200.64|2199.89|2199.39|566
1700224200000|2023-11-17 12:30:00|2201.14|2200.64|2201.14|2200.64|2201.64|2201.14|2200.89|2200.39|1117
1700224500000|2023-11-17 12:35:00|2200.89|2200.39|2201.14|2200.64|2201.14|2200.64|2200.39|2199.89|470
1700224800000|2023-11-17 12:40:00|2201.28|2200.78|2201.4|2200.9|2201.53|2201.03|2201.03|2200.53|433
1700225100000|2023-11-17 12:45:00|2201.53|2201.03|2200.53|2200.03|2201.53|2201.03|2199.28|2198.78|462
1700225400000|2023-11-17 12:50:00|2200.78|2200.28|2201.28|2200.78|2201.53|2201.03|2200.53|2200.03|268
1700225700000|2023-11-17 12:55:00|2201.03|2200.53|2200.28|2199.78|2201.28|2200.78|2200.03|2199.53|381
1700226000000|2023-11-17 13:00:00|2200.53|2200.03|2201.28|2200.78|2201.53|2201.03|2200.28|2199.78|770
1700226300000|2023-11-17 13:05:00|2201.03|2200.53|2201.78|2201.28|2201.78|2201.28|2201.03|2200.53|487
1700226600000|2023-11-17 13:10:00|2201.53|2201.03|2201.28|2200.78|2201.78|2201.28|2200.78|2200.28|641
1700226900000|2023-11-17 13:15:00|2201.15|2200.65|2201.53|2201.03|2201.78|2201.28|2201.03|2200.53|332
1700227200000|2023-11-17 13:20:00|2201.65|2201.15|2201.78|2201.28|2202.03|2201.53|2201.4|2200.9|359
1700227500000|2023-11-17 13:25:00|2202.03|2201.53|2202.53|2202.03|2202.53|2202.03|2202.03|2201.53|394
1700227800000|2023-11-17 13:30:00|2202.28|2201.78|2202.03|2201.53|2202.78|2202.28|2202.03|2201.53|477
1700228100000|2023-11-17 13:35:00|2201.78|2201.28|2202.03|2201.53|2202.53|2202.03|2201.28|2200.78|559
1700228400000|2023-11-17 13:40:00|2202.28|2201.78|2202.03|2201.53|2202.28|2201.78|2201.78|2201.28|306
1700228700000|2023-11-17 13:45:00|2201.78|2201.28|2202.78|2202.28|2203.53|2203.03|2201.78|2201.28|488
1700229000000|2023-11-17 13:50:00|2203.03|2202.53|2200.78|2200.28|2203.28|2202.78|2200.28|2199.78|703
1700229300000|2023-11-17 13:55:00|2200.53|2200.03|2201.03|2200.53|2201.03|2200.53|2200.28|2199.78|620
1700229600000|2023-11-17 14:00:00|2200.78|2200.28|2201.53|2201.03|2202.28|2201.78|2200.53|2200.03|382
1700229900000|2023-11-17 14:05:00|2201.28|2200.78|2201.03|2200.53|2201.53|2201.03|2200.28|2199.78|573
1700230200000|2023-11-17 14:10:00|2201.28|2200.78|2202.53|2202.03|2202.53|2202.03|2201.03|2200.53|289
1700230500000|2023-11-17 14:15:00|2202.78|2202.28|2201.53|2201.03|2202.78|2202.28|2201.53|2201.03|449
1700230800000|2023-11-17 14:20:00|2201.4|2200.9|2202.03|2201.53|2202.28|2201.78|2201.28|2200.78|282
1700231100000|2023-11-17 14:25:00|2201.78|2201.28|2203.03|2202.53|2203.03|2202.53|2201.65|2201.15|578
1700231400000|2023-11-17 14:30:00|2203.28|2202.78|2204.03|2203.53|2204.28|2203.78|2202.53|2202.03|1115
1700231700000|2023-11-17 14:35:00|2203.78|2203.28|2202.53|2202.03|2204.53|2204.03|2202.28|2201.78|887
1700232000000|2023-11-17 14:40:00|2202.78|2202.28|2200.53|2200.03|2203.28|2202.78|2199.53|2199.03|1220
1700232300000|2023-11-17 14:45:00|2200.78|2200.28|2199.78|2199.28|2202.4|2201.9|2199.28|2198.78|1087
1700232600000|2023-11-17 14:50:00|2199.53|2199.03|2198.28|2197.78|2199.78|2199.28|2198.03|2197.53|818
1700232900000|2023-11-17 14:55:00|2198.4|2197.9|2199.78|2199.28|2200.03|2199.53|2197.28|2196.78|1085
1700233200000|2023-11-17 15:00:00|2199.9|2199.4|2199.53|2199.03|2200.53|2200.03|2199.53|2199.03|1435
1700233500000|2023-11-17 15:05:00|2199.65|2199.15|2199.28|2198.78|2200.15|2199.65|2199.28|2198.78|1045
1700233800000|2023-11-17 15:10:00|2199.08|2198.58|2200.33|2199.83|2200.33|2199.83|2199.08|2198.58|1013
1700234100000|2023-11-17 15:15:00|2200.08|2199.58|2199.58|2199.08|2200.83|2200.33|2199.33|2198.83|661
1700234400000|2023-11-17 15:20:00|2199.83|2199.33|2199.33|2198.83|2199.83|2199.33|2197.83|2197.33|741
1700234700000|2023-11-17 15:25:00|2199.45|2198.95|2199.08|2198.58|2199.58|2199.08|2197.83|2197.33|804
1700235000000|2023-11-17 15:30:00|2198.83|2198.33|2197.83|2197.33|2198.95|2198.45|2197.33|2196.83|749
1700235300000|2023-11-17 15:35:00|2197.7|2197.2|2197.83|2197.33|2198.58|2198.08|2197.08|2196.58|588
1700235600000|2023-11-17 15:40:00|2197.58|2197.08|2197.58|2197.08|2198.08|2197.58|2196.83|2196.33|582
1700235900000|2023-11-17 15:45:00|2197.83|2197.33|2198.08|2197.58|2198.08|2197.58|2196.83|2196.33|898
1700236200000|2023-11-17 15:50:00|2197.95|2197.45|2198.33|2197.83|2198.58|2198.08|2197.83|2197.33|694
1700236500000|2023-11-17 15:55:00|2198.08|2197.58|2198.33|2197.83|2198.58|2198.08|2197.58|2197.08|658
1700236800000|2023-11-17 16:00:00|2198.08|2197.58|2197.08|2196.58|2198.33|2197.83|2197.08|2196.58|653
1700237100000|2023-11-17 16:05:00|2196.95|2196.45|2198.08|2197.58|2198.08|2197.58|2196.33|2195.83|1177
1700237400000|2023-11-17 16:10:00|2197.95|2197.45|2199.83|2199.33|2199.83|2199.33|2197.83|2197.33|1005
1700237700000|2023-11-17 16:15:00|2199.58|2199.08|2198.08|2197.58|2199.58|2199.08|2197.83|2197.33|1005
1700238000000|2023-11-17 16:20:00|2198.2|2197.7|2201.06|2199.56|2201.06|2200.2|2198.08|2197.58|2716
1700238300000|2023-11-17 16:25:00|2200.62|2199.12|2201.05|2199.55|2201.05|2199.55|2200.14|2198.64|1367
1700238600000|2023-11-17 16:30:00|2201.04|2199.54|2200.4|2199|2201.28|2199.88|2200.4|2199|358
1700238900000|2023-11-17 16:35:00|2200.53|2199.13|2201.4|2200|2201.53|2200.13|2200.53|2199.13|188
1700239200000|2023-11-17 16:40:00|2201.03|2199.63|2200.4|2199|2201.03|2199.63|2200.4|2199|97
1700239500000|2023-11-17 16:45:00|2200.53|2199.13|2200.4|2199|2200.53|2199.13|2200.03|2198.63|46
1700239800000|2023-11-17 16:50:00|2200.53|2199.13|2200.53|2199.13|2200.53|2199.13|2200.4|2199|90
1700240100000|2023-11-17 16:55:00|2200.4|2199|2200.33|2198.83|2200.53|2199.13|2199.9|2198.5|1271
1700240400000|2023-11-17 17:00:00|2200.32|2198.82|2200.36|2198.86|2201.26|2199.76|2200.31|2198.81|0
1700240700000|2023-11-17 17:05:00|2200.37|2198.87|2200.88|2199.38|2201.32|2199.82|2200.36|2198.86|0
1700241000000|2023-11-17 17:10:00|2200.87|2199.37|2200.45|2198.95|2200.89|2199.39|2200.42|2198.92|0
1700241300000|2023-11-17 17:15:00|2200.44|2198.94|2199.98|2198.48|2200.45|2198.95|2199.98|2198.48|0
1700241600000|2023-11-17 17:20:00|2199.99|2198.49|2199.07|2197.57|2199.99|2198.49|2199.06|2197.56|0
1700241900000|2023-11-17 17:25:00|2199.06|2197.56|2198.57|2197.07|2199.07|2197.57|2198.11|2196.61|0
1700242200000|2023-11-17 17:30:00|2198.58|2197.08|2199.52|2198.02|2199.52|2198.02|2198.56|2197.06|0
1700242500000|2023-11-17 17:35:00|2199.51|2198.01|2199.96|2198.46|2199.98|2198.48|2199.51|2198.01|0
1700242800000|2023-11-17 17:40:00|2199.95|2198.45|2199.98|2198.48|2199.99|2198.49|2199.95|2198.45|0
1700243100000|2023-11-17 17:45:00|2199.99|2198.49|2199.98|2198.48|2199.99|2198.49|2199.52|2198.02|0
1700243400000|2023-11-17 17:50:00|2199.99|2198.49|2199.99|2198.49|2200|2198.5|2199.54|2198.04|0
1700243700000|2023-11-17 17:55:00|2200|2198.5|2200|2198.5|2200|2198.5|2199.52|2198.02|0
1700244000000|2023-11-17 18:00:00|2200.44|2198.94|2200.17|2198.67|2201.09|2199.59|2200.16|2198.66|0
1700244300000|2023-11-17 18:05:00|2200.18|2198.68|2200.2|2198.7|2200.64|2199.14|2200.16|2198.66|0
1700244600000|2023-11-17 18:10:00|2200.19|2198.69|2200.68|2199.18|2200.68|2199.18|2199.74|2198.24|0
1700244900000|2023-11-17 18:15:00|2200.67|2199.17|2201.08|2199.58|2201.15|2199.65|2200.67|2199.17|0
1700245200000|2023-11-17 18:20:00|2201.09|2199.59|2201.09|2199.59|2201.53|2200.03|2201.08|2199.58|0
1700245500000|2023-11-17 18:25:00|2201.08|2199.58|2201.08|2199.58|2201.1|2199.6|2201.07|2199.57|0
1700245800000|2023-11-17 18:30:00|2201.09|2199.59|2201.55|2200.05|2201.56|2200.06|2201.09|2199.59|0
1700246100000|2023-11-17 18:35:00|2201.56|2200.06|2201.56|2200.06|2201.56|2200.06|2201.1|2199.6|0
1700246400000|2023-11-17 18:40:00|2202|2200.5|2201.55|2200.05|2202.47|2200.97|2201.55|2200.05|0
1700246700000|2023-11-17 18:45:00|2201.56|2200.06|2201.11|2199.61|2201.56|2200.06|2201.09|2199.59|0
1700247000000|2023-11-17 18:50:00|2201.33|2199.83|2201.14|2199.64|2201.58|2200.08|2201.1|2199.6|0
1700247300000|2023-11-17 18:55:00|2201.13|2199.63|2201.6|2200.1|2201.6|2200.1|2201.13|2199.63|0
1700247600000|2023-11-17 19:00:00|2201.59|2200.09|2204.34|2202.84|2204.34|2202.84|2201.59|2200.09|0
1700247900000|2023-11-17 19:05:00|2204.33|2202.83|2204.46|2202.96|2204.46|2202.96|2203.88|2202.38|0
1700248200000|2023-11-17 19:10:00|2204.47|2202.97|2203.99|2202.49|2204.47|2202.97|2203.99|2202.49|0
1700248500000|2023-11-17 19:15:00|2204|2202.5|2204.03|2202.53|2204.46|2202.96|2203.99|2202.49|0
1700248800000|2023-11-17 19:20:00|2204.02|2202.52|2203.57|2202.07|2204.02|2202.52|2203.12|2201.62|0
1700249100000|2023-11-17 19:25:00|2203.56|2202.06|2203.56|2202.06|2203.58|2202.08|2203.12|2201.62|0
1700249400000|2023-11-17 19:30:00|2203.55|2202.05|2203.56|2202.06|2203.56|2202.06|2203.55|2202.05|0
1700249700000|2023-11-17 19:35:00|2203.57|2202.07|2203.52|2202.02|2203.59|2202.09|2203.07|2201.57|0
1700250000000|2023-11-17 19:40:00|2203.53|2202.03|2203.98|2202.48|2203.98|2202.48|2203.06|2201.56|0
1700250300000|2023-11-17 19:45:00|2203.99|2202.49|2203.52|2202.02|2203.99|2202.49|2203.51|2202.01|0
1700250600000|2023-11-17 19:50:00|2203.51|2202.01|2203.95|2202.45|2203.97|2202.47|2203.51|2202.01|0
1700250900000|2023-11-17 19:55:00|2203.96|2202.46|2203.94|2202.44|2203.97|2202.47|2203.94|2202.44|0
1700251200000|2023-11-17 20:00:00|2203.95|2202.45|2204.4|2202.9|2204.42|2202.92|2203.94|2202.44|0
1700251500000|2023-11-17 20:05:00|2204.39|2202.89|2204.39|2202.89|2204.41|2202.91|2203.94|2202.44|0
1700251800000|2023-11-17 20:10:00|2204.17|2202.67|2204.38|2202.88|2204.39|2202.89|2203.92|2202.42|0
1700252100000|2023-11-17 20:15:00|2203.94|2202.44|2203.95|2202.45|2203.95|2202.45|2203.49|2201.99|0
1700252400000|2023-11-17 20:20:00|2203.96|2202.46|2204.42|2202.92|2204.42|2202.92|2203.95|2202.45|0
1700252700000|2023-11-17 20:25:00|2204.41|2202.91|2204.87|2203.37|2205.35|2203.85|2204.41|2202.91|0
1700253000000|2023-11-17 20:30:00|2204.86|2203.36|2203.47|2201.97|2204.87|2203.37|2202.99|2201.49|0
1700253300000|2023-11-17 20:35:00|2203.46|2201.96|2202.98|2201.48|2203.93|2202.43|2202.54|2201.04|0
1700253600000|2023-11-17 20:40:00|2202.54|2201.04|2202.54|2201.04|2203.01|2201.51|2202.53|2201.03|0
1700253900000|2023-11-17 20:45:00|2202.53|2201.03|2202.97|2201.47|2203|2201.5|2202.53|2201.03|0
1700254200000|2023-11-17 20:50:00|2202.98|2201.48|2203.47|2201.97|2203.48|2201.98|2202.97|2201.47|0
1700254500000|2023-11-17 20:55:00|2203.48|2201.98|2204.81|2203.31|2204.82|2203.32|2203.47|2201.97|0
1700254800000|2023-11-17 21:00:00|2204.59|2203.09|2204.27|2202.77|2205.01|2203.51|2204.05|2202.55|0
1700255100000|2023-11-17 21:05:00|2204.14|2202.64|2204.14|2202.64|2204.27|2202.77|2203.5|2202|0
1700255400000|2023-11-17 21:10:00|2204.13|2202.63|2203.5|2202|2204.13|2202.63|2203.36|2201.86|0
1700255700000|2023-11-17 21:15:00|2203.36|2201.86|2203.73|2202.23|2203.82|2202.32|2203.36|2201.86|0
1700256000000|2023-11-17 21:20:00|2203.72|2202.22|2203.5|2202|2203.82|2202.32|2203.5|2202|0
1700256300000|2023-11-17 21:25:00|2203.59|2202.09|2203.82|2202.32|2203.82|2202.32|2203.5|2202|0
1700256600000|2023-11-17 21:30:00|2203.81|2202.31|2202.95|2201.45|2203.81|2202.31|2202.95|2201.45|0
1700256900000|2023-11-17 21:35:00|2202.96|2201.46|2203.27|2201.77|2203.36|2201.86|2202.96|2201.46|0
1700257200000|2023-11-17 21:40:00|2203.18|2201.68|2203.27|2201.77|2203.36|2201.86|2203.18|2201.68|0
1700257500000|2023-11-17 21:45:00|2203.36|2201.86|2203.18|2201.68|2203.5|2202|2202.95|2201.45|0
1700257800000|2023-11-17 21:50:00|2203.04|2201.54|2203.18|2201.68|2203.18|2201.68|2203.04|2201.54|0
1700258100000|2023-11-17 21:55:00|2203.04|2201.54|2202.72|2201.22|2203.18|2201.68|2202.68|2201.18|0
1700258400000|2023-11-17 22:00:00|2201.85|2200.35|2201.85|2200.35|2201.85|2200.35|2201.85|2200.35|0
1700434800000|2023-11-19 23:00:00|2203.5|2202|2203.59|2202.09|2203.91|2202.41|2203|2201.5|0
1700435100000|2023-11-19 23:05:00|2203.5|2202|2204.03|2202.53|2204.47|2202.97|2203.23|2201.73|0
1700435400000|2023-11-19 23:10:00|2203.94|2202.44|2203.39|2201.89|2204.17|2202.67|2202.75|2201.25|0
1700435700000|2023-11-19 23:15:00|2203.48|2201.98|2202.38|2200.88|2203.71|2202.21|2202.19|2200.69|0
1700436000000|2023-11-19 23:20:00|2202.37|2200.87|2201.89|2200.39|2202.38|2200.88|2201.66|2200.16|0
1700436300000|2023-11-19 23:25:00|2201.88|2200.38|2201.75|2200.25|2202.07|2200.57|2201.75|2200.25|0
1700436600000|2023-11-19 23:30:00|2201.84|2200.34|2202.52|2201.02|2202.52|2201.02|2201.84|2200.34|0
1700436900000|2023-11-19 23:35:00|2202.39|2200.89|2202.62|2201.12|2202.62|2201.12|2202.3|2200.8|0
1700437200000|2023-11-19 23:40:00|2202.63|2201.13|2203.17|2201.67|2203.17|2201.67|2202.62|2201.12|0
1700437500000|2023-11-19 23:45:00|2203.08|2201.58|2203.08|2201.58|2203.4|2201.9|2202.85|2201.35|0
1700437800000|2023-11-19 23:50:00|2203.17|2201.67|2203.31|2201.81|2203.31|2201.81|2202.94|2201.44|0
1700438100000|2023-11-19 23:55:00|2203.4|2201.9|2203.31|2201.81|2203.63|2202.13|2203.17|2201.67|0
1700438400000|2023-11-20 00:00:00|2203.4|2201.9|2202.94|2201.44|2203.4|2201.9|2202.76|2201.26|0
1700438700000|2023-11-20 00:05:00|2202.9|2201.4|2202.85|2201.35|2203.17|2201.67|2202.76|2201.26|0
1700439000000|2023-11-20 00:10:00|2202.81|2201.31|2201|2199.5|2202.94|2201.44|2201|2199.5|0
1700439300000|2023-11-20 00:15:00|2201.09|2199.59|2203.7|2202.2|2204.14|2202.64|2201|2199.5|0
1700439600000|2023-11-20 00:20:00|2203.71|2202.21|2203.72|2202.22|2203.72|2202.22|2203.71|2202.21|0
1700439900000|2023-11-20 00:25:00|2203.71|2202.21|2204.15|2202.65|2204.16|2202.66|2203.71|2202.21|0
1700440200000|2023-11-20 00:30:00|2204.14|2202.64|2204.14|2202.64|2204.15|2202.65|2204.13|2202.63|0
1700440500000|2023-11-20 00:35:00|2204.15|2202.65|2204.15|2202.65|2204.16|2202.66|2204.15|2202.65|0
1700440800000|2023-11-20 00:40:00|2203.71|2202.21|2204.16|2202.66|2204.16|2202.66|2203.71|2202.21|0
1700441100000|2023-11-20 00:45:00|2204.15|2202.65|2204.16|2202.66|2204.61|2203.11|2204.15|2202.65|0
1700441400000|2023-11-20 00:50:00|2203.72|2202.22|2202.39|2200.89|2203.72|2202.22|2202.38|2200.88|0
1700441700000|2023-11-20 00:55:00|2202.38|2200.88|2202.38|2200.88|2202.39|2200.89|2202.38|2200.88|0
1700442000000|2023-11-20 01:00:00|2201.94|2200.44|2202.38|2200.88|2202.38|2200.88|2201.93|2200.43|0
1700442300000|2023-11-20 01:05:00|2202.6|2201.1|2202.83|2201.33|2202.84|2201.34|2202.6|2201.1|0
1700442600000|2023-11-20 01:10:00|2202.84|2201.34|2202.83|2201.33|2202.84|2201.34|2202.83|2201.33|0
1700442900000|2023-11-20 01:15:00|2202.84|2201.34|2202.84|2201.34|2203.29|2201.79|2202.83|2201.33|0
1700443200000|2023-11-20 01:20:00|2202.83|2201.33|2202.37|2200.87|2202.83|2201.33|2202.36|2200.86|0
1700443500000|2023-11-20 01:25:00|2202.36|2200.86|2202.38|2200.88|2202.6|2201.1|2201.92|2200.42|0
1700443800000|2023-11-20 01:30:00|2204.46|2202.96|2204.01|2202.51|2204.47|2202.97|2204.01|2202.51|0
1700444100000|2023-11-20 01:35:00|2204.02|2202.52|2204.46|2202.96|2204.91|2203.41|2204.01|2202.51|0
1700444400000|2023-11-20 01:40:00|2204.45|2202.95|2204|2202.5|2204.89|2203.39|2203.99|2202.49|0
1700444700000|2023-11-20 01:45:00|2201.9|2200.4|2201.91|2200.41|2201.92|2200.42|2201.9|2200.4|0
1700445000000|2023-11-20 01:50:00|2201.92|2200.42|2202.36|2200.86|2202.36|2200.86|2201.91|2200.41|0
1700445300000|2023-11-20 01:55:00|2202.35|2200.85|2202.36|2200.86|2202.36|2200.86|2201.91|2200.41|0
1700445600000|2023-11-20 02:00:00|2202.37|2200.87|2202.36|2200.86|2202.81|2201.31|2202.36|2200.86|0
1700445900000|2023-11-20 02:05:00|2201.92|2200.42|2202.81|2201.31|2202.81|2201.31|2201.92|2200.42|0
1700446200000|2023-11-20 02:10:00|2202.37|2200.87|2202.36|2200.86|2202.59|2201.09|2202.36|2200.86|0
1700446500000|2023-11-20 02:15:00|2202.58|2201.08|2202.81|2201.31|2203.25|2201.75|2202.58|2201.08|0
1700446800000|2023-11-20 02:20:00|2202.58|2201.08|2203.25|2201.75|2203.25|2201.75|2202.58|2201.08|0
1700447100000|2023-11-20 02:25:00|2203.03|2201.53|2203.04|2201.54|2203.27|2201.77|2202.81|2201.31|0
1700447400000|2023-11-20 02:30:00|2202.82|2201.32|2202.82|2201.32|2202.82|2201.32|2202.36|2200.86|0
1700447700000|2023-11-20 02:35:00|2202.81|2201.31|2203.26|2201.76|2203.27|2201.77|2202.81|2201.31|0
1700448000000|2023-11-20 02:40:00|2202.82|2201.32|2203.28|2201.78|2203.28|2201.78|2202.82|2201.32|0
1700448300000|2023-11-20 02:45:00|2203.27|2201.77|2202.37|2200.87|2203.27|2201.77|2202.15|2200.65|0
1700448600000|2023-11-20 02:50:00|2202.38|2200.88|2202.38|2200.88|2202.38|2200.88|2202.37|2200.87|0
1700448900000|2023-11-20 02:55:00|2202.16|2200.66|2202.39|2200.89|2202.39|2200.89|2201.93|2200.43|0
1700449200000|2023-11-20 03:00:00|2202.38|2200.88|2201.48|2199.98|2202.39|2200.89|2201.48|2199.98|0
1700449500000|2023-11-20 03:05:00|2201.49|2199.99|2201.04|2199.54|2201.49|2199.99|2201.03|2199.53|0
1700449800000|2023-11-20 03:10:00|2201.48|2199.98|2201.49|2199.99|2201.49|2199.99|2201.03|2199.53|0
1700450100000|2023-11-20 03:15:00|2201.93|2200.43|2201.93|2200.43|2201.93|2200.43|2201.49|2199.99|0
1700450400000|2023-11-20 03:20:00|2202.15|2200.65|2202.37|2200.87|2202.37|2200.87|2201.92|2200.42|0
1700450700000|2023-11-20 03:25:00|2202.36|2200.86|2201.92|2200.42|2202.37|2200.87|2201.92|2200.42|0
1700451000000|2023-11-20 03:30:00|2201.7|2200.2|2201.92|2200.42|2201.93|2200.43|2201.7|2200.2|0
1700451300000|2023-11-20 03:35:00|2201.93|2200.43|2201.92|2200.42|2202.37|2200.87|2201.92|2200.42|0
1700451900000|2023-11-20 03:45:00|2201.91|2200.41|2201.92|2200.42|2201.92|2200.42|2201.69|2200.19|0
1700452200000|2023-11-20 03:50:00|2201.91|2200.41|2201.47|2199.97|2201.92|2200.42|2201.47|2199.97|0
1700452500000|2023-11-20 03:55:00|2201.46|2199.96|2201.02|2199.52|2201.47|2199.97|2200.57|2199.07|0
1700452800000|2023-11-20 04:00:00|2200.8|2199.3|2201.02|2199.52|2201.02|2199.52|2200.57|2199.07|0
1700453100000|2023-11-20 04:05:00|2200.58|2199.08|2201.47|2199.97|2201.47|2199.97|2200.58|2199.08|0
1700453400000|2023-11-20 04:10:00|2201.46|2199.96|2201.47|2199.97|2201.47|2199.97|2201.03|2199.53|0
1700453700000|2023-11-20 04:15:00|2201.48|2199.98|2201.48|2199.98|2201.48|2199.98|2201.47|2199.97|0
1700454000000|2023-11-20 04:20:00|2201.47|2199.97|2201.03|2199.53|2201.92|2200.42|2201.03|2199.53|0
1700454600000|2023-11-20 04:30:00|2201.02|2199.52|2200.58|2199.08|2201.03|2199.53|2200.57|2199.07|0
1700455200000|2023-11-20 04:40:00|2200.57|2199.07|2200.58|2199.08|2200.58|2199.08|2200.57|2199.07|0
1700455500000|2023-11-20 04:45:00|2200.57|2199.07|2200.58|2199.08|2200.58|2199.08|2200.57|2199.07|0
1700455800000|2023-11-20 04:50:00|2200.57|2199.07|2200.58|2199.08|2200.58|2199.08|2200.57|2199.07|0
1700456100000|2023-11-20 04:55:00|2200.57|2199.07|2200.57|2199.07|2200.57|2199.07|2200.57|2199.07|0
1700456400000|2023-11-20 05:00:00|2200.58|2199.08|2200.57|2199.07|2201.02|2199.52|2200.57|2199.07|0
1700456700000|2023-11-20 05:05:00|2200.58|2199.08|2200.58|2199.08|2201.03|2199.53|2200.57|2199.07|0
1700457000000|2023-11-20 05:10:00|2200.59|2199.09|2200.58|2199.08|2201.03|2199.53|2200.58|2199.08|0
1700457300000|2023-11-20 05:15:00|2201.02|2199.52|2201.47|2199.97|2201.48|2199.98|2201.02|2199.52|0
1700457600000|2023-11-20 05:20:00|2201.46|2199.96|2201.91|2200.41|2201.91|2200.41|2201.46|2199.96|0
1700457900000|2023-11-20 05:25:00|2201.92|2200.42|2201.92|2200.42|2201.92|2200.42|2201.47|2199.97|0
1700458200000|2023-11-20 05:30:00|2202.14|2200.64|2201.91|2200.41|2202.36|2200.86|2201.91|2200.41|0
1700458500000|2023-11-20 05:35:00|2201.92|2200.42|2201.47|2199.97|2201.92|2200.42|2201.47|2199.97|0
1700458800000|2023-11-20 05:40:00|2201.03|2199.53|2201.47|2199.97|2201.47|2199.97|2201.02|2199.52|0
1700459100000|2023-11-20 05:45:00|2201.46|2199.96|2201.02|2199.52|2201.47|2199.97|2201.01|2199.51|0
1700459400000|2023-11-20 05:50:00|2201.01|2199.51|2200.09|2198.59|2201.01|2199.51|2199.67|2198.17|0
1700459700000|2023-11-20 05:55:00|2200.1|2198.6|2200.09|2198.59|2200.1|2198.6|2200.09|2198.59|0
1700460000000|2023-11-20 06:00:00|2200.1|2198.6|2200.55|2199.05|2200.55|2199.05|2200.1|2198.6|0
1700460300000|2023-11-20 06:05:00|2200.99|2199.49|2200.98|2199.48|2200.99|2199.49|2200.32|2198.82|0
1700460600000|2023-11-20 06:10:00|2200.88|2199.38|2200.54|2199.04|2200.88|2199.38|2200.44|2198.94|0
1700460900000|2023-11-20 06:15:00|2202.64|2201.14|2202.19|2200.69|2202.64|2201.14|2202.19|2200.69|0
1700461200000|2023-11-20 06:20:00|2202.63|2201.13|2202.2|2200.7|2202.64|2201.14|2202.19|2200.69|0
1700461500000|2023-11-20 06:25:00|2202.19|2200.69|2202.19|2200.69|2202.64|2201.14|2202.19|2200.69|0
1700461800000|2023-11-20 06:30:00|2200.11|2198.61|2200.53|2199.03|2200.56|2199.06|2200.1|2198.6|0
1700462100000|2023-11-20 06:35:00|2200.52|2199.02|2200.09|2198.59|2200.53|2199.03|2200.07|2198.57|0
1700462400000|2023-11-20 06:40:00|2200.53|2199.03|2200.08|2198.58|2200.53|2199.03|2200.08|2198.58|0
1700462700000|2023-11-20 06:45:00|2199.79|2198.29|2199.18|2197.68|2199.79|2198.29|2198.74|2197.24|0
1700463000000|2023-11-20 06:50:00|2199.4|2197.9|2198.73|2197.23|2199.63|2198.13|2198.73|2197.23|0
1700463300000|2023-11-20 06:55:00|2199.17|2197.67|2199.62|2198.12|2200.06|2198.56|2198.73|2197.23|0
1700463600000|2023-11-20 07:00:00|2200.06|2198.56|2200.95|2199.45|2201.41|2199.91|2200.05|2198.55|0
1700463900000|2023-11-20 07:05:00|2200.96|2199.46|2200.99|2199.49|2201.44|2199.94|2200.95|2199.45|0
1700464200000|2023-11-20 07:10:00|2201.43|2199.93|2200.99|2199.49|2201.44|2199.94|2200.98|2199.48|0
1700464500000|2023-11-20 07:15:00|2201.43|2199.93|2201|2199.5|2201.44|2199.94|2200.54|2199.04|0
1700464800000|2023-11-20 07:20:00|2201.44|2199.94|2200.54|2199.04|2201.44|2199.94|2200.53|2199.03|0
1700465100000|2023-11-20 07:25:00|2200.55|2199.05|2200.54|2199.04|2200.99|2199.49|2200.53|2199.03|0
1700465400000|2023-11-20 07:30:00|2200.98|2199.48|2202.52|2201.12|2203.52|2202.12|2200.98|2199.48|18
1700465700000|2023-11-20 07:35:00|2202.39|2200.99|2203.39|2201.99|2203.64|2202.24|2202.39|2200.99|33
1700466000000|2023-11-20 07:40:00|2203.27|2201.87|2203.27|2201.87|2203.64|2202.24|2203.14|2201.74|13
1700466300000|2023-11-20 07:45:00|2203.02|2201.62|2201.89|2200.49|2203.02|2201.62|2201.89|2200.49|30
1700466600000|2023-11-20 07:50:00|2201.77|2200.37|2202.52|2201.12|2202.89|2201.49|2201.77|2200.37|19
1700466900000|2023-11-20 07:55:00|2201.82|2200.32|2201.46|2199.96|2201.85|2200.35|2201.02|2199.52|0
1700467200000|2023-11-20 08:00:00|2201.9|2200.4|2201.57|2201.07|2202.35|2201.07|2196.44|2195.94|2825
1700467500000|2023-11-20 08:05:00|2201.32|2200.82|2199.32|2198.82|2202.07|2201.57|2198.82|2198.32|2369
1700467800000|2023-11-20 08:10:00|2199.07|2198.57|2201.57|2201.07|2201.57|2201.07|2198.82|2198.32|1688
1700468100000|2023-11-20 08:15:00|2201.44|2200.94|2199.32|2198.82|2202.57|2202.07|2199.32|2198.82|1571
1700468400000|2023-11-20 08:20:00|2199.19|2198.69|2198.94|2198.44|2200.32|2199.82|2198.32|2197.82|1280
1700468700000|2023-11-20 08:25:00|2198.82|2198.32|2198.57|2198.07|2200.57|2200.07|2198.57|2198.07|829
1700469000000|2023-11-20 08:30:00|2198.69|2198.19|2198.07|2197.57|2200.07|2199.57|2198.07|2197.57|1213
1700469300000|2023-11-20 08:35:00|2197.82|2197.32|2195.19|2194.69|2198.07|2197.57|2195.07|2194.57|2063
1700469600000|2023-11-20 08:40:00|2195.51|2195.01|2195.64|2195.14|2196.14|2195.64|2193.39|2192.89|1429
1700469900000|2023-11-20 08:45:00|2195.39|2194.89|2195.14|2194.64|2195.64|2195.14|2193.64|2193.14|1155
1700470200000|2023-11-20 08:50:00|2195.26|2194.76|2196.14|2195.64|2197.39|2196.89|2195.14|2194.64|1311
1700470500000|2023-11-20 08:55:00|2196.39|2195.89|2193.39|2192.89|2196.64|2196.14|2193.39|2192.89|1121
1700470800000|2023-11-20 09:00:00|2193.51|2193.01|2193.64|2193.14|2194.89|2194.39|2192.89|2192.39|1271
1700471100000|2023-11-20 09:05:00|2193.89|2193.39|2194.39|2193.89|2194.89|2194.39|2192.89|2192.39|618
1700471400000|2023-11-20 09:10:00|2194.14|2193.64|2195.64|2195.14|2196.14|2195.64|2193.89|2193.39|564
1700471700000|2023-11-20 09:15:00|2195.89|2195.39|2197.39|2196.89|2198.14|2197.64|2195.39|2194.89|691
1700472000000|2023-11-20 09:20:00|2197.26|2196.76|2198.64|2198.14|2198.89|2198.39|2196.89|2196.39|552
1700472300000|2023-11-20 09:25:00|2198.39|2197.89|2197.39|2196.89|2198.64|2198.14|2197.14|2196.64|437
1700472600000|2023-11-20 09:30:00|2197.64|2197.14|2197.64|2197.14|2197.64|2197.14|2196.64|2196.14|581
1700472900000|2023-11-20 09:35:00|2197.39|2196.89|2198.14|2197.64|2198.89|2198.39|2197.14|2196.64|573
1700473200000|2023-11-20 09:40:00|2198.01|2197.51|2199.39|2198.89|2199.89|2199.39|2197.64|2197.14|505
1700473500000|2023-11-20 09:45:00|2199.64|2199.14|2200.01|2199.51|2200.64|2200.14|2199.14|2198.64|777
1700473800000|2023-11-20 09:50:00|2199.89|2199.39|2202.14|2201.64|2202.39|2201.89|2199.89|2199.39|635
1700474100000|2023-11-20 09:55:00|2201.89|2201.39|2202.39|2201.89|2202.89|2202.39|2201.14|2200.64|746
1700474400000|2023-11-20 10:00:00|2202.51|2202.01|2206.39|2205.89|2206.39|2205.89|2202.39|2201.89|1000
1700474700000|2023-11-20 10:05:00|2206.14|2205.64|2206.39|2205.89|2206.64|2206.14|2205.39|2204.89|902
1700475000000|2023-11-20 10:10:00|2206.14|2205.64|2206.64|2206.14|2206.64|2206.14|2205.39|2204.89|889
1700475300000|2023-11-20 10:15:00|2206.51|2206.01|2206.51|2206.01|2207.14|2206.64|2206.14|2205.64|771
1700475600000|2023-11-20 10:20:00|2206.39|2205.89|2205.89|2205.39|2207.14|2206.64|2205.64|2205.14|496
1700475900000|2023-11-20 10:25:00|2205.76|2205.26|2205.39|2204.89|2206.14|2205.64|2204.89|2204.39|619
1700476200000|2023-11-20 10:30:00|2205.14|2204.64|2204.39|2203.89|2205.64|2205.14|2204.39|2203.89|480
1700476500000|2023-11-20 10:35:00|2204.14|2203.64|2206.64|2206.14|2206.64|2206.14|2203.64|2203.14|821
1700476800000|2023-11-20 10:40:00|2206.39|2205.89|2205.64|2205.14|2206.64|2206.14|2205.26|2204.76|368
1700477100000|2023-11-20 10:45:00|2205.39|2204.89|2204.39|2203.89|2205.89|2205.39|2204.39|2203.89|328
1700477400000|2023-11-20 10:50:00|2204.14|2203.64|2205.89|2205.39|2205.89|2205.39|2203.64|2203.14|356
1700477700000|2023-11-20 10:55:00|2206.14|2205.64|2204.64|2204.14|2206.14|2205.64|2204.51|2204.01|294
1700478000000|2023-11-20 11:00:00|2204.89|2204.39|2206.14|2205.64|2206.14|2205.64|2204.14|2203.64|344
1700478300000|2023-11-20 11:05:00|2206.26|2205.76|2204.14|2203.64|2206.39|2205.89|2203.76|2203.26|264
1700478600000|2023-11-20 11:10:00|2204.01|2203.51|2204.89|2204.39|2204.89|2204.39|2203.89|2203.39|252
1700478900000|2023-11-20 11:15:00|2205.14|2204.64|2203.14|2202.64|2205.64|2205.14|2203.14|2202.64|481
1700479200000|2023-11-20 11:20:00|2202.89|2202.39|2203.14|2202.64|2203.89|2203.39|2201.76|2201.26|497
1700479500000|2023-11-20 11:25:00|2203.01|2202.51|2202.64|2202.14|2203.89|2203.39|2202.64|2202.14|500
1700479800000|2023-11-20 11:30:00|2202.89|2202.39|2202.89|2202.39|2203.14|2202.64|2202.39|2201.89|228
1700480100000|2023-11-20 11:35:00|2202.76|2202.26|2202.14|2201.64|2202.89|2202.39|2201.89|2201.39|364
1700480400000|2023-11-20 11:40:00|2202.39|2201.89|2203.39|2202.89|2203.64|2203.14|2202.39|2201.89|335
1700480700000|2023-11-20 11:45:00|2203.64|2203.14|2203.26|2202.76|2203.64|2203.14|2202.89|2202.39|350
1700481000000|2023-11-20 11:50:00|2203.39|2202.89|2203.89|2203.39|2203.89|2203.39|2203.14|2202.64|260
1700481300000|2023-11-20 11:55:00|2204.14|2203.64|2204.14|2203.64|2204.89|2204.39|2203.39|2202.89|440
1700481600000|2023-11-20 12:00:00|2203.89|2203.39|2203.39|2202.89|2204.39|2203.89|2203.14|2202.64|404
1700481900000|2023-11-20 12:05:00|2203.14|2202.64|2202.89|2202.39|2203.14|2202.64|2202.14|2201.64|318
1700482200000|2023-11-20 12:10:00|2203.14|2202.64|2203.64|2203.14|2204.39|2203.89|2203.14|2202.64|364
1700482500000|2023-11-20 12:15:00|2203.76|2203.26|2202.64|2202.14|2203.89|2203.39|2202.64|2202.14|402
1700482800000|2023-11-20 12:20:00|2202.39|2201.89|2202.26|2201.76|2202.89|2202.39|2202.01|2201.51|329
1700483100000|2023-11-20 12:25:00|2202.14|2201.64|2200.14|2199.64|2202.14|2201.64|2200.14|2199.64|439
1700483400000|2023-11-20 12:30:00|2200.01|2199.51|2200.64|2200.14|2201.64|2201.14|2199.64|2199.14|431
1700483700000|2023-11-20 12:35:00|2200.89|2200.39|2201.39|2200.89|2201.51|2201.01|2199.89|2199.39|290
1700484000000|2023-11-20 12:40:00|2201.45|2200.95|2201.95|2201.45|2201.95|2201.45|2201.2|2200.7|360
1700484300000|2023-11-20 12:45:00|2201.82|2201.32|2201.2|2200.7|2202.2|2201.7|2200.95|2200.45|236
1700484600000|2023-11-20 12:50:00|2201.45|2200.95|2200.2|2199.7|2201.45|2200.95|2199.95|2199.45|255
1700484900000|2023-11-20 12:55:00|2200.45|2199.95|2201.2|2200.7|2201.2|2200.7|2200.2|2199.7|305
1700485200000|2023-11-20 13:00:00|2201.45|2200.95|2202.2|2201.7|2202.45|2201.95|2201.2|2200.7|615
1700485500000|2023-11-20 13:05:00|2202.07|2201.57|2200.95|2200.45|2202.2|2201.7|2200.45|2199.95|752
1700485800000|2023-11-20 13:10:00|2200.7|2200.2|2201.7|2201.2|2201.7|2201.2|2199.95|2199.45|974
1700486100000|2023-11-20 13:15:00|2201.45|2200.95|2203.2|2202.7|2203.57|2203.07|2201.45|2200.95|510
1700486400000|2023-11-20 13:20:00|2203.45|2202.95|2202.7|2202.2|2203.95|2203.45|2202.45|2201.95|514
1700486700000|2023-11-20 13:25:00|2202.45|2201.95|2202.7|2202.2|2202.82|2202.32|2201.7|2201.2|552
1700487000000|2023-11-20 13:30:00|2202.45|2201.95|2202.45|2201.95|2203.2|2202.7|2201.7|2201.2|800
1700487300000|2023-11-20 13:35:00|2202.57|2202.07|2202.7|2202.2|2204.45|2203.95|2202.57|2202.07|693
1700487600000|2023-11-20 13:40:00|2202.82|2202.32|2202.95|2202.45|2203.2|2202.7|2202.2|2201.7|603
1700487900000|2023-11-20 13:45:00|2203.2|2202.7|2202.95|2202.45|2204.2|2203.7|2202.7|2202.2|611
1700488200000|2023-11-20 13:50:00|2202.7|2202.2|2202.95|2202.45|2203.45|2202.95|2202.7|2202.2|471
1700488500000|2023-11-20 13:55:00|2203.2|2202.7|2203.2|2202.7|2203.7|2203.2|2202.95|2202.45|501
1700488800000|2023-11-20 14:00:00|2203.45|2202.95|2204.45|2203.95|2205.2|2204.7|2203.45|2202.95|592
1700489100000|2023-11-20 14:05:00|2204.32|2203.82|2205.7|2205.2|2206.2|2205.7|2204.2|2203.7|289
1700489400000|2023-11-20 14:10:00|2205.95|2205.45|2207.2|2206.7|2207.45|2206.95|2205.7|2205.2|450
1700489700000|2023-11-20 14:15:00|2207.32|2206.82|2205.95|2205.45|2207.45|2206.95|2205.57|2205.07|342
1700490000000|2023-11-20 14:20:00|2205.7|2205.2|2205.7|2205.2|2205.95|2205.45|2205.2|2204.7|282
1700490300000|2023-11-20 14:25:00|2205.45|2204.95|2205.7|2205.2|2206.2|2205.7|2205.45|2204.95|528
1700490600000|2023-11-20 14:30:00|2205.95|2205.45|2205.95|2205.45|2206.2|2205.7|2204.45|2203.95|1014
1700490900000|2023-11-20 14:35:00|2205.7|2205.2|2206.2|2205.7|2206.95|2206.45|2204.7|2204.2|849
1700491200000|2023-11-20 14:40:00|2206.07|2205.57|2206.45|2205.95|2207.2|2206.7|2205.45|2204.95|629
1700491500000|2023-11-20 14:45:00|2206.2|2205.7|2205.2|2204.7|2206.7|2206.2|2205.2|2204.7|594
1700491800000|2023-11-20 14:50:00|2204.95|2204.45|2207.7|2207.2|2207.95|2207.45|2204.95|2204.45|891
1700492100000|2023-11-20 14:55:00|2207.95|2207.45|2208.95|2208.45|2209.45|2208.95|2207.57|2207.07|1102
1700492400000|2023-11-20 15:00:00|2208.82|2208.32|2208.2|2207.7|2208.95|2208.45|2207.7|2207.2|1376
1700492700000|2023-11-20 15:05:00|2208.45|2207.95|2208.07|2207.57|2208.95|2208.45|2207.45|2206.95|1114
1700493000000|2023-11-20 15:10:00|2207.95|2207.45|2209.7|2209.2|2210.07|2209.57|2207.7|2207.2|929
1700493300000|2023-11-20 15:15:00|2209.95|2209.45|2208.95|2208.45|2209.95|2209.45|2208.45|2207.95|1210
1700493600000|2023-11-20 15:20:00|2209.07|2208.57|2208.45|2207.95|2209.7|2209.2|2207.7|2207.2|1697
1700493900000|2023-11-20 15:25:00|2208.7|2208.2|2209.45|2208.95|2209.7|2209.2|2208.45|2207.95|615
1700494200000|2023-11-20 15:30:00|2209.2|2208.7|2208.7|2208.2|2209.2|2208.7|2208.45|2207.95|823
1700494500000|2023-11-20 15:35:00|2208.82|2208.32|2208.2|2207.7|2208.95|2208.45|2207.7|2207.2|1168
1700494800000|2023-11-20 15:40:00|2208.45|2207.95|2208.2|2207.7|2208.7|2208.2|2207.7|2207.2|1075
1700495100000|2023-11-20 15:45:00|2207.95|2207.45|2207.45|2206.95|2208.45|2207.95|2207.45|2206.95|902
1700495400000|2023-11-20 15:50:00|2207.2|2206.7|2206.7|2206.2|2207.7|2207.2|2206.45|2205.95|1119
1700495700000|2023-11-20 15:55:00|2206.57|2206.07|2205.7|2205.2|2206.7|2206.2|2205.7|2205.2|1292
1700496000000|2023-11-20 16:00:00|2205.57|2205.07|2206.7|2206.2|2206.7|2206.2|2205.32|2204.82|1173
1700496300000|2023-11-20 16:05:00|2206.95|2206.45|2206.95|2206.45|2207.95|2207.45|2206.95|2206.45|1032
1700496600000|2023-11-20 16:10:00|2207.07|2206.57|2205.2|2204.7|2207.45|2206.95|2204.95|2204.45|852
1700496900000|2023-11-20 16:15:00|2205.45|2204.95|2205.2|2204.7|2205.45|2204.95|2204.45|2203.95|1283
1700497200000|2023-11-20 16:20:00|2204.95|2204.45|2205.7|2204.2|2205.7|2204.95|2204.82|2204.2|1820
1700497500000|2023-11-20 16:25:00|2205.69|2204.19|2206.01|2204.51|2206.01|2204.51|2205.24|2203.74|599
1700497800000|2023-11-20 16:30:00|2206.02|2204.52|2206.27|2204.87|2207.4|2206|2206.01|2204.51|1869
1700498100000|2023-11-20 16:35:00|2206.15|2204.75|2207.65|2206.25|2209.27|2207.87|2205.9|2204.5|480
1700498400000|2023-11-20 16:40:00|2207.77|2206.37|2207.4|2206|2208.15|2206.75|2207.27|2205.87|65
1700498700000|2023-11-20 16:45:00|2207.27|2205.87|2207.9|2206.5|2207.9|2206.5|2207.27|2205.87|0
1700499000000|2023-11-20 16:50:00|2208.15|2206.75|2207.52|2206.12|2208.15|2206.75|2207.27|2205.87|1
1700499300000|2023-11-20 16:55:00|2207.65|2206.25|2208.2|2206.7|2208.2|2206.75|2207.65|2206.25|21
1700499600000|2023-11-20 17:00:00|2208.19|2206.69|2208.19|2206.69|2208.2|2206.7|2207.73|2206.23|0
1700499900000|2023-11-20 17:05:00|2207.75|2206.25|2208.2|2206.7|2208.66|2207.16|2207.74|2206.24|0
1700500200000|2023-11-20 17:10:00|2208.42|2206.92|2208.24|2206.74|2208.68|2207.18|2208.2|2206.7|0
1700500500000|2023-11-20 17:15:00|2208.68|2207.18|2207.95|2206.45|2208.69|2207.19|2207.94|2206.44|0
1700500800000|2023-11-20 17:20:00|2207.94|2206.44|2207.94|2206.44|2207.95|2206.45|2207.93|2206.43|0
1700501100000|2023-11-20 17:25:00|2207.93|2206.43|2207.49|2205.99|2207.94|2206.44|2207.49|2205.99|0
1700501400000|2023-11-20 17:30:00|2207.93|2206.43|2207.47|2205.97|2207.94|2206.44|2207.47|2205.97|0
1700501700000|2023-11-20 17:35:00|2207.46|2205.96|2207.47|2205.97|2207.48|2205.98|2207.46|2205.96|0
1700502000000|2023-11-20 17:40:00|2207.02|2205.52|2207.01|2205.51|2207.47|2205.97|2206.57|2205.07|0
1700502300000|2023-11-20 17:45:00|2206.57|2205.07|2207.02|2205.52|2207.03|2205.53|2206.55|2205.05|0
1700502600000|2023-11-20 17:50:00|2207.01|2205.51|2207.02|2205.52|2207.02|2205.52|2206.56|2205.06|0
1700502900000|2023-11-20 17:55:00|2207.01|2205.51|2206.57|2205.07|2207.01|2205.51|2206.56|2205.06|0
1700503200000|2023-11-20 18:00:00|2206.58|2205.08|2208.98|2207.48|2209.39|2207.89|2206.57|2205.07|0
1700503500000|2023-11-20 18:05:00|2208.97|2207.47|2209.42|2207.92|2209.44|2207.94|2208.5|2207|0
1700503800000|2023-11-20 18:10:00|2208.97|2207.47|2209.44|2207.94|2209.89|2208.39|2208.97|2207.47|0
1700504100000|2023-11-20 18:15:00|2209.43|2207.93|2209.42|2207.92|2209.44|2207.94|2208.96|2207.46|0
1700504400000|2023-11-20 18:20:00|2209.43|2207.93|2209.44|2207.94|2209.89|2208.39|2209.41|2207.91|0
1700504700000|2023-11-20 18:25:00|2209.43|2207.93|2209.45|2207.95|2209.9|2208.4|2209.43|2207.93|0
1700505000000|2023-11-20 18:30:00|2209.46|2207.96|2209.92|2208.42|2209.92|2208.42|2209.45|2207.95|0
1700505300000|2023-11-20 18:35:00|2209.91|2208.41|2209.9|2208.4|2209.91|2208.41|2209.47|2207.97|0
1700505600000|2023-11-20 18:40:00|2209.91|2208.41|2209.92|2208.42|2209.93|2208.43|2209.9|2208.4|0
1700505900000|2023-11-20 18:45:00|2209.91|2208.41|2209.94|2208.44|2209.94|2208.44|2209.47|2207.97|0
1700506200000|2023-11-20 18:50:00|2209.93|2208.43|2209.93|2208.43|2209.94|2208.44|2209.92|2208.42|0
1700506500000|2023-11-20 18:55:00|2209.94|2208.44|2209.94|2208.44|2209.95|2208.45|2209.93|2208.43|0
1700506800000|2023-11-20 19:00:00|2209.95|2208.45|2209.49|2207.99|2209.95|2208.45|2209.49|2207.99|0
1700507100000|2023-11-20 19:05:00|2209.5|2208|2209.95|2208.45|2209.95|2208.45|2209.49|2207.99|0
1700507400000|2023-11-20 19:10:00|2209.94|2208.44|2209.48|2207.98|2209.95|2208.45|2209.48|2207.98|0
1700507700000|2023-11-20 19:15:00|2209.49|2207.99|2209.04|2207.54|2209.49|2207.99|2209.03|2207.53|0
1700508000000|2023-11-20 19:20:00|2209.48|2207.98|2209.5|2208|2209.51|2208.01|2209.03|2207.53|0
1700508300000|2023-11-20 19:25:00|2209.51|2208.01|2209.5|2208|2209.96|2208.46|2209.49|2207.99|0
1700508600000|2023-11-20 19:30:00|2209.73|2208.23|2210.41|2208.91|2210.41|2208.91|2209.5|2208|0
1700508900000|2023-11-20 19:35:00|2210.42|2208.92|2210.48|2208.98|2210.86|2209.36|2210.41|2208.91|0
1700509200000|2023-11-20 19:40:00|2210.47|2208.97|2211.49|2209.99|2211.94|2210.44|2210.47|2208.97|0
1700509500000|2023-11-20 19:45:00|2211.5|2210|2211.51|2210.01|2211.97|2210.47|2211.49|2209.99|0
1700509800000|2023-11-20 19:50:00|2211.52|2210.02|2211.51|2210.01|2211.52|2210.02|2211.05|2209.55|0
1700510100000|2023-11-20 19:55:00|2211.52|2210.02|2211.51|2210.01|2211.52|2210.02|2211.49|2209.99|0
1700510400000|2023-11-20 20:00:00|2211.5|2210|2211.97|2210.47|2212.42|2210.92|2211.5|2210|0
1700510700000|2023-11-20 20:05:00|2212.42|2210.92|2212.45|2210.95|2212.45|2210.95|2211.96|2210.46|0
1700511000000|2023-11-20 20:10:00|2212.44|2210.94|2213.43|2211.93|2213.43|2211.93|2212.43|2210.93|0
1700511300000|2023-11-20 20:15:00|2213.42|2211.92|2213.42|2211.92|2213.43|2211.93|2212.51|2211.01|0
1700511600000|2023-11-20 20:20:00|2212.97|2211.47|2212.49|2210.99|2213.42|2211.92|2212.49|2210.99|0
1700511900000|2023-11-20 20:25:00|2212.5|2211|2213.42|2211.92|2213.43|2211.93|2212.5|2211|0
1700512200000|2023-11-20 20:30:00|2213.41|2211.91|2212.51|2211.01|2213.41|2211.91|2212.5|2211|0
1700512500000|2023-11-20 20:35:00|2212.5|2211|2212.96|2211.46|2212.98|2211.48|2212.49|2210.99|0
1700512800000|2023-11-20 20:40:00|2212.97|2211.47|2212.96|2211.46|2213.41|2211.91|2212.51|2211.01|0
1700513100000|2023-11-20 20:45:00|2212.95|2211.45|2212.03|2210.53|2212.96|2211.46|2212.03|2210.53|0
1700513400000|2023-11-20 20:50:00|2212.02|2210.52|2210.62|2209.12|2212.02|2210.52|2210.61|2209.11|0
1700513700000|2023-11-20 20:55:00|2210.61|2209.11|2211.1|2209.6|2211.11|2209.61|2210.17|2208.67|0
1700514000000|2023-11-20 21:00:00|2211.09|2209.59|2210.09|2208.59|2211.42|2209.92|2209.91|2208.41|0
1700514300000|2023-11-20 21:05:00|2210|2208.5|2209.58|2208.08|2210.22|2208.72|2209.44|2207.94|0
1700514600000|2023-11-20 21:10:00|2209.67|2208.17|2209.58|2208.08|2209.67|2208.17|2209.35|2207.85|0
1700514900000|2023-11-20 21:15:00|2209.57|2208.07|2210.08|2208.58|2210.08|2208.58|2209.44|2207.94|0
1700515200000|2023-11-20 21:20:00|2209.99|2208.49|2209.9|2208.4|2209.99|2208.49|2209.9|2208.4|0
1700515500000|2023-11-20 21:25:00|2209.89|2208.39|2209.9|2208.4|2209.99|2208.49|2209.76|2208.26|0
1700515800000|2023-11-20 21:30:00|2209.89|2208.39|2210.22|2208.72|2210.22|2208.72|2209.76|2208.26|0
1700516100000|2023-11-20 21:35:00|2210.31|2208.81|2210.22|2208.72|2210.45|2208.95|2210.08|2208.58|0
1700516400000|2023-11-20 21:40:00|2210.31|2208.81|2210.31|2208.81|2210.31|2208.81|2210.31|2208.81|0
1700516700000|2023-11-20 21:45:00|2210.22|2208.72|2210.31|2208.81|2210.54|2209.04|2210.22|2208.72|0
1700517000000|2023-11-20 21:50:00|2210.45|2208.95|2210.43|2208.93|2210.54|2209.04|2210.34|2208.84|0
1700517300000|2023-11-20 21:55:00|2210.52|2209.02|2210.56|2209.06|2210.56|2209.06|2210.38|2208.88|0
1700517600000|2023-11-20 22:00:00|2210.47|2208.97|2210.61|2209.11|2210.61|2209.11|2210.47|2208.97|0
1700517900000|2023-11-20 22:05:00|2210.66|2209.16|2210.79|2209.29|2210.79|2209.29|2210.66|2209.16|0
1700518200000|2023-11-20 22:10:00|2210.66|2209.16|2210.66|2209.16|2210.84|2209.34|2210.66|2209.16|0
1700518500000|2023-11-20 22:15:00|2210.7|2209.2|2210.66|2209.16|2210.7|2209.2|2210.66|2209.16|0
1700518800000|2023-11-20 22:20:00|2210.7|2209.2|2210.66|2209.16|2210.7|2209.2|2210.66|2209.16|0
1700519100000|2023-11-20 22:25:00|2210.7|2209.2|2210.7|2209.2|2210.7|2209.2|2210.7|2209.2|0
1700519400000|2023-11-20 22:30:00|2210.79|2209.29|2210.79|2209.29|2210.79|2209.29|2210.79|2209.29|0
1700520000000|2023-11-20 22:40:00|2210.75|2209.25|2210.66|2209.16|2210.75|2209.25|2210.66|2209.16|0
1700520300000|2023-11-20 22:45:00|2210.75|2209.25|2210.66|2209.16|2210.75|2209.25|2210.66|2209.16|0
1700520600000|2023-11-20 22:50:00|2210.75|2209.25|2210.75|2209.25|2210.84|2209.34|2210.75|2209.25|0
1700520900000|2023-11-20 22:55:00|2210.79|2209.29|2210.79|2209.29|2210.79|2209.29|2210.79|2209.29|0
1700521200000|2023-11-20 23:00:00|2210.8|2209.3|2210.98|2209.48|2211.16|2209.66|2210.34|2208.84|0
1700521500000|2023-11-20 23:05:00|2211.07|2209.57|2211.53|2210.03|2211.62|2210.12|2210.98|2209.48|0
1700521800000|2023-11-20 23:10:00|2211.57|2210.07|2211.62|2210.12|2211.66|2210.16|2211.21|2209.71|0
1700522100000|2023-11-20 23:15:00|2211.61|2210.11|2211.07|2209.57|2211.61|2210.11|2210.98|2209.48|0
1700522400000|2023-11-20 23:20:00|2211.21|2209.71|2211.07|2209.57|2211.21|2209.71|2210.98|2209.48|0
1700522700000|2023-11-20 23:25:00|2210.98|2209.48|2210.98|2209.48|2211.07|2209.57|2210.98|2209.48|0
1700523000000|2023-11-20 23:30:00|2211.07|2209.57|2210.74|2209.24|2211.21|2209.71|2210.65|2209.15|0
1700523300000|2023-11-20 23:35:00|2210.88|2209.38|2211.42|2209.92|2211.42|2209.92|2210.88|2209.38|0
1700523600000|2023-11-20 23:40:00|2211.29|2209.79|2211.42|2209.92|2211.52|2210.02|2211.29|2209.79|0
1700523900000|2023-11-20 23:45:00|2211.29|2209.79|2211.52|2210.02|2211.52|2210.02|2211.2|2209.7|0
1700524200000|2023-11-20 23:50:00|2211.51|2210.01|2211.61|2210.11|2211.65|2210.15|2211.42|2209.92|0
1700524500000|2023-11-20 23:55:00|2211.74|2210.24|2211.74|2210.24|2211.74|2210.24|2211.61|2210.11|0
1700524800000|2023-11-21 00:00:00|2211.61|2210.11|2211.29|2209.79|2211.74|2210.24|2211.29|2209.79|0
1700525100000|2023-11-21 00:05:00|2211.42|2209.92|2211.06|2209.56|2211.42|2209.92|2210.97|2209.47|0
1700525400000|2023-11-21 00:10:00|2211.2|2209.7|2211.61|2210.11|2211.61|2210.11|2211.06|2209.56|0
1700525700000|2023-11-21 00:15:00|2211.74|2210.24|2211.44|2209.94|2211.97|2210.47|2210.99|2209.49|0
1700526000000|2023-11-21 00:20:00|2211.45|2209.95|2211.13|2209.63|2211.45|2209.95|2211|2209.5|0
1700526300000|2023-11-21 00:25:00|2211.12|2209.62|2211.13|2209.63|2211.13|2209.63|2211.12|2209.62|0
1700526600000|2023-11-21 00:30:00|2211.12|2209.62|2211.58|2210.08|2211.58|2210.08|2211.12|2209.62|0
1700527200000|2023-11-21 00:40:00|2211.57|2210.07|2211.12|2209.62|2211.57|2210.07|2211.12|2209.62|0
1700527500000|2023-11-21 00:45:00|2211.13|2209.63|2211.58|2210.08|2211.58|2210.08|2211.12|2209.62|0
1700527800000|2023-11-21 00:50:00|2211.57|2210.07|2211.12|2209.62|2211.57|2210.07|2210.68|2209.18|0
1700528100000|2023-11-21 00:55:00|2210.67|2209.17|2211.12|2209.62|2211.12|2209.62|2210.67|2209.17|0
1700528400000|2023-11-21 01:00:00|2211.11|2209.61|2211.11|2209.61|2211.12|2209.62|2211.11|2209.61|0
1700528700000|2023-11-21 01:05:00|2211.1|2209.6|2211.1|2209.6|2211.11|2209.61|2211.1|2209.6|0
1700529000000|2023-11-21 01:10:00|2211.11|2209.61|2210.66|2209.16|2211.11|2209.61|2210.66|2209.16|0
1700529300000|2023-11-21 01:15:00|2210.67|2209.17|2210.67|2209.17|2211.12|2209.62|2210.66|2209.16|0
1700529600000|2023-11-21 01:20:00|2210.89|2209.39|2211.12|2209.62|2211.12|2209.62|2210.67|2209.17|0
1700529900000|2023-11-21 01:25:00|2211.13|2209.63|2211.58|2210.08|2211.58|2210.08|2211.13|2209.63|0
1700530200000|2023-11-21 01:30:00|2211.59|2210.09|2211.57|2210.07|2211.59|2210.09|2211.13|2209.63|0
1700530500000|2023-11-21 01:35:00|2211.34|2209.84|2211.57|2210.07|2211.57|2210.07|2211.12|2209.62|0
1700530800000|2023-11-21 01:40:00|2211.56|2210.06|2211.56|2210.06|2211.57|2210.07|2211.56|2210.06|0
1700531100000|2023-11-21 01:45:00|2211.57|2210.07|2211.56|2210.06|2212.01|2210.51|2211.56|2210.06|0
1700531400000|2023-11-21 01:50:00|2211.57|2210.07|2211.11|2209.61|2211.57|2210.07|2211.11|2209.61|0
1700531700000|2023-11-21 01:55:00|2211.12|2209.62|2211.17|2209.67|2211.62|2210.12|2211.11|2209.61|0
1700532000000|2023-11-21 02:00:00|2211.18|2209.68|2210.74|2209.24|2211.18|2209.68|2210.73|2209.23|0
1700532300000|2023-11-21 02:05:00|2210.73|2209.23|2210.74|2209.24|2210.74|2209.24|2210.73|2209.23|0
1700532900000|2023-11-21 02:15:00|2210.75|2209.25|2210.29|2208.79|2210.75|2209.25|2210.29|2208.79|0
1700533200000|2023-11-21 02:20:00|2210.3|2208.8|2210.3|2208.8|2210.3|2208.8|2210.29|2208.79|0
1700533500000|2023-11-21 02:25:00|2210.29|2208.79|2210.29|2208.79|2210.3|2208.8|2210.28|2208.78|0
1700533800000|2023-11-21 02:30:00|2210.06|2208.56|2210.29|2208.79|2210.29|2208.79|2210.06|2208.56|0
1700534100000|2023-11-21 02:35:00|2210.73|2209.23|2210.3|2208.8|2210.75|2209.25|2210.3|2208.8|0
1700534400000|2023-11-21 02:40:00|2210.52|2209.02|2210.3|2208.8|2210.75|2209.25|2210.3|2208.8|0
1700534700000|2023-11-21 02:45:00|2210.52|2209.02|2210.75|2209.25|2211.2|2209.7|2210.52|2209.02|0
1700535000000|2023-11-21 02:50:00|2210.74|2209.24|2210.75|2209.25|2210.75|2209.25|2210.3|2208.8|0
1700535300000|2023-11-21 02:55:00|2210.74|2209.24|2210.75|2209.25|2210.76|2209.26|2210.74|2209.24|0
1700535600000|2023-11-21 03:00:00|2211.2|2209.7|2211.2|2209.7|2211.2|2209.7|2210.75|2209.25|0
1700535900000|2023-11-21 03:05:00|2210.75|2209.25|2210.75|2209.25|2210.75|2209.25|2210.75|2209.25|0
1700536200000|2023-11-21 03:10:00|2211.2|2209.7|2211.2|2209.7|2211.21|2209.71|2210.75|2209.25|0
1700536500000|2023-11-21 03:15:00|2211.21|2209.71|2211.2|2209.7|2211.43|2209.93|2211.2|2209.7|0
1700536800000|2023-11-21 03:20:00|2211.21|2209.71|2211.21|2209.71|2211.43|2209.93|2211.2|2209.7|0
1700537100000|2023-11-21 03:25:00|2211.2|2209.7|2211.2|2209.7|2211.21|2209.71|2211.2|2209.7|0
1700537400000|2023-11-21 03:30:00|2211.42|2209.92|2211.65|2210.15|2211.65|2210.15|2211.2|2209.7|0
1700537700000|2023-11-21 03:35:00|2211.66|2210.16|2211.66|2210.16|2212.11|2210.61|2211.66|2210.16|0
1700538000000|2023-11-21 03:40:00|2211.65|2210.15|2211.2|2209.7|2211.65|2210.15|2211.2|2209.7|0
1700538300000|2023-11-21 03:45:00|2211.19|2209.69|2210.75|2209.25|2211.19|2209.69|2210.75|2209.25|0
1700538600000|2023-11-21 03:50:00|2211.19|2209.69|2211.2|2209.7|2211.2|2209.7|2211.19|2209.69|0
1700538900000|2023-11-21 03:55:00|2211.42|2209.92|2211.64|2210.14|2211.65|2210.15|2211.2|2209.7|0
1700539200000|2023-11-21 04:00:00|2212.08|2210.58|2212.08|2210.58|2212.08|2210.58|2211.64|2210.14|0
1700540400000|2023-11-21 04:20:00|2212.07|2210.57|2212.07|2210.57|2212.07|2210.57|2212.07|2210.57|0
1700540700000|2023-11-21 04:25:00|2212.08|2210.58|2212.08|2210.58|2212.08|2210.58|2212.07|2210.57|0
1700541000000|2023-11-21 04:30:00|2212.07|2210.57|2211.62|2210.12|2212.08|2210.58|2211.62|2210.12|0
1700541300000|2023-11-21 04:35:00|2211.4|2209.9|2211.17|2209.67|2211.4|2209.9|2211.17|2209.67|0
1700541900000|2023-11-21 04:45:00|2211.18|2209.68|2211.62|2210.12|2211.62|2210.12|2211.17|2209.67|0
1700542200000|2023-11-21 04:50:00|2211.17|2209.67|2211.17|2209.67|2211.17|2209.67|2211.17|2209.67|0
1700542500000|2023-11-21 04:55:00|2211.18|2209.68|2211.62|2210.12|2211.62|2210.12|2211.18|2209.68|0
1700542800000|2023-11-21 05:00:00|2211.4|2209.9|2211.63|2210.13|2211.63|2210.13|2211.18|2209.68|0
1700543100000|2023-11-21 05:05:00|2211.64|2210.14|2211.63|2210.13|2212.06|2210.56|2211.62|2210.12|0
1700543400000|2023-11-21 05:10:00|2211.62|2210.12|2211.63|2210.13|2211.63|2210.13|2211.62|2210.12|0
1700544000000|2023-11-21 05:20:00|2211.65|2210.15|2212.07|2210.57|2212.07|2210.57|2211.65|2210.15|0
1700544300000|2023-11-21 05:25:00|2211.86|2210.36|2211.22|2209.72|2212.07|2210.57|2211.22|2209.72|0
1700544600000|2023-11-21 05:30:00|2211.23|2209.73|2211.22|2209.72|2211.23|2209.73|2211.22|2209.72|0
1700544900000|2023-11-21 05:35:00|2211.21|2209.71|2211.64|2210.14|2211.64|2210.14|2210.8|2209.3|0
1700545200000|2023-11-21 05:40:00|2212.06|2210.56|2212.06|2210.56|2212.06|2210.56|2212.06|2210.56|0
1700545500000|2023-11-21 05:45:00|2212.07|2210.57|2212.07|2210.57|2212.07|2210.57|2211.65|2210.15|0
1700545800000|2023-11-21 05:50:00|2211.65|2210.15|2211.22|2209.72|2211.65|2210.15|2211.22|2209.72|0
1700546100000|2023-11-21 05:55:00|2210.8|2209.3|2210.8|2209.3|2211.01|2209.51|2210.8|2209.3|0
1700546400000|2023-11-21 06:00:00|2210.75|2209.25|2210.33|2208.83|2210.96|2209.46|2210.33|2208.83|0
1700546700000|2023-11-21 06:05:00|2210.54|2209.04|2210.75|2209.25|2210.75|2209.25|2210.33|2208.83|0
1700547000000|2023-11-21 06:10:00|2210.74|2209.24|2210.32|2208.82|2210.75|2209.25|2210.32|2208.82|0
1700547300000|2023-11-21 06:15:00|2209.9|2208.4|2209.9|2208.4|2210.32|2208.82|2209.9|2208.4|0
1700547600000|2023-11-21 06:20:00|2209.89|2208.39|2209.89|2208.39|2209.9|2208.4|2209.47|2207.97|0
1700547900000|2023-11-21 06:25:00|2209.9|2208.4|2210.74|2209.24|2210.74|2209.24|2209.89|2208.39|0
1700548200000|2023-11-21 06:30:00|2210.53|2209.03|2210.32|2208.82|2210.74|2209.24|2210.32|2208.82|0
1700548800000|2023-11-21 06:40:00|2210.74|2209.24|2210.36|2208.86|2210.75|2209.25|2210.32|2208.82|0
1700549100000|2023-11-21 06:45:00|2210.35|2208.85|2210.36|2208.86|2210.36|2208.86|2210.35|2208.85|0
1700549400000|2023-11-21 06:50:00|2210.78|2209.28|2210.36|2208.86|2210.78|2209.28|2210.36|2208.86|0
1700549700000|2023-11-21 06:55:00|2210.35|2208.85|2210.36|2208.86|2210.77|2209.27|2210.35|2208.85|0
1700550000000|2023-11-21 07:00:00|2209.94|2208.44|2209.51|2208.01|2210.77|2209.27|2209.5|2208|0
1700550300000|2023-11-21 07:05:00|2209.93|2208.43|2209.53|2208.03|2209.93|2208.43|2209.11|2207.61|0
1700550600000|2023-11-21 07:10:00|2209.11|2207.61|2209.53|2208.03|2209.95|2208.45|2209.11|2207.61|0
1700550900000|2023-11-21 07:15:00|2209.52|2208.02|2209.11|2207.61|2209.53|2208.03|2209.11|2207.61|0
1700551200000|2023-11-21 07:20:00|2209.1|2207.6|2209.11|2207.61|2209.53|2208.03|2208.68|2207.18|0
1700551500000|2023-11-21 07:25:00|2209.32|2207.82|2208.66|2207.16|2209.32|2207.82|2208.65|2207.15|0
1700551800000|2023-11-21 07:30:00|2208.65|2207.15|2208.58|2207.18|2210.33|2208.93|2207.45|2206.05|34
1700552100000|2023-11-21 07:35:00|2208.45|2207.05|2208.58|2207.18|2208.58|2207.18|2208.45|2207.05|0
1700552400000|2023-11-21 07:40:00|2208.45|2207.05|2208.08|2206.68|2208.45|2207.05|2207.83|2206.43|5
1700552700000|2023-11-21 07:45:00|||||||||24
1700553000000|2023-11-21 07:50:00|2207.83|2206.43|2206.7|2205.3|2207.83|2206.43|2206.7|2205.3|19
1700553300000|2023-11-21 07:55:00|2207.13|2205.63|2205.87|2204.37|2207.13|2205.63|2205.86|2204.36|0
1700553600000|2023-11-21 08:00:00|2206.29|2204.79|2205.63|2205.13|2210.13|2209.63|2205.38|2204.79|3104
1700553900000|2023-11-21 08:05:00|2205.38|2204.88|2203.25|2202.75|2206.63|2206.13|2203.13|2202.63|1492
1700554200000|2023-11-21 08:10:00|2203.13|2202.63|2204.88|2204.38|2205.13|2204.63|2203.13|2202.63|1400
1700554500000|2023-11-21 08:15:00|2205.13|2204.63|2206.13|2205.63|2206.88|2206.38|2204.25|2203.75|1236
1700554800000|2023-11-21 08:20:00|2205.88|2205.38|2202.38|2201.88|2205.88|2205.38|2202.38|2201.88|1334
1700555100000|2023-11-21 08:25:00|2202.25|2201.75|2201.75|2201.25|2203.88|2203.38|2201.63|2201.13|1295
1700555400000|2023-11-21 08:30:00|2201.88|2201.38|2203.38|2202.88|2204.63|2204.13|2201.63|2201.13|1258
1700555700000|2023-11-21 08:35:00|2203.63|2203.13|2203.63|2203.13|2203.88|2203.38|2202.38|2201.88|829
1700556000000|2023-11-21 08:40:00|2203.38|2202.88|2202.38|2201.88|2203.63|2203.13|2202.13|2201.63|773
1700556300000|2023-11-21 08:45:00|2202.13|2201.63|2202.88|2202.38|2203.63|2203.13|2202.13|2201.63|649
1700556600000|2023-11-21 08:50:00|2203.13|2202.63|2204.26|2203.76|2205.05|2204.55|2202.63|2202.13|519
1700556900000|2023-11-21 08:55:00|2204.01|2203.51|2204.51|2204.01|2205.01|2204.51|2203.51|2203.01|553
1700557200000|2023-11-21 09:00:00|2204.76|2204.26|2204.13|2203.63|2205.01|2204.51|2203.26|2202.76|781
1700557500000|2023-11-21 09:05:00|2204.01|2203.51|2203.13|2202.63|2204.26|2203.76|2202.51|2202.01|643
1700557800000|2023-11-21 09:10:00|2203.26|2202.76|2201.63|2201.13|2203.51|2203.01|2201.26|2200.76|566
1700558100000|2023-11-21 09:15:00|2201.76|2201.26|2202.51|2202.01|2202.51|2202.01|2201.26|2200.76|404
1700558400000|2023-11-21 09:20:00|2202.26|2201.76|2201.26|2200.76|2202.51|2202.01|2201.01|2200.51|519
1700558700000|2023-11-21 09:25:00|2201.13|2200.63|2201.26|2200.76|2202.26|2201.76|2201.01|2200.51|599
1700559000000|2023-11-21 09:30:00|2201.51|2201.01|2200.76|2200.26|2202.26|2201.76|2200.38|2199.88|812
1700559300000|2023-11-21 09:35:00|2200.51|2200.01|2200.51|2200.01|2202.01|2201.51|2200.51|2200.01|546
1700559600000|2023-11-21 09:40:00|2200.63|2200.13|2198.76|2198.26|2200.88|2200.38|2198.26|2197.76|1159
1700559900000|2023-11-21 09:45:00|2198.88|2198.38|2198.26|2197.76|2199.01|2198.51|2197.88|2197.38|904
1700560200000|2023-11-21 09:50:00|2198.51|2198.01|2197.76|2197.26|2199.26|2198.76|2197.51|2197.01|681
1700560500000|2023-11-21 09:55:00|2197.51|2197.01|2198.26|2197.76|2198.51|2198.01|2197.26|2196.76|1380
1700560800000|2023-11-21 10:00:00|2198.51|2198.01|2199.01|2198.51|2199.51|2199.01|2198.26|2197.76|442
1700561100000|2023-11-21 10:05:00|2199.26|2198.76|2199.76|2199.26|2200.26|2199.76|2199.01|2198.51|329
1700561400000|2023-11-21 10:10:00|2200.01|2199.51|2201.76|2201.26|2202.51|2202.01|2200.01|2199.51|641
1700561700000|2023-11-21 10:15:00|2201.51|2201.01|2202.01|2201.51|2202.26|2201.76|2201.51|2201.01|426
1700562000000|2023-11-21 10:20:00|2201.76|2201.26|2202.26|2201.76|2203.01|2202.51|2201.76|2201.26|407
1700562300000|2023-11-21 10:25:00|2202.38|2201.88|2202.01|2201.51|2202.51|2202.01|2201.63|2201.13|362
1700562600000|2023-11-21 10:30:00|2201.76|2201.26|2202.13|2201.63|2202.26|2201.76|2201.76|2201.26|223
1700562900000|2023-11-21 10:35:00|2201.26|2200.76|2202.01|2201.51|2202.26|2201.76|2201.26|2200.76|220
1700563200000|2023-11-21 10:40:00|2201.88|2201.38|2201.51|2201.01|2202.26|2201.76|2201.51|2201.01|237
1700563500000|2023-11-21 10:45:00|2201.38|2200.88|2201.76|2201.26|2202.01|2201.51|2201.13|2200.63|238
1700563800000|2023-11-21 10:50:00|2201.51|2201.01|2201.51|2201.01|2202.26|2201.76|2201.26|2200.76|227
1700564100000|2023-11-21 10:55:00|2201.76|2201.26|2202.01|2201.51|2202.51|2202.01|2201.51|2201.01|553
1700564400000|2023-11-21 11:00:00|2201.76|2201.26|2201.51|2201.01|2201.76|2201.26|2201.26|2200.76|298
1700564700000|2023-11-21 11:05:00|2201.76|2201.26|2201.13|2200.63|2202.01|2201.51|2200.76|2200.26|388
1700565000000|2023-11-21 11:10:00|2201.01|2200.51|2200.51|2200.01|2201.76|2201.26|2200.51|2200.01|464
1700565300000|2023-11-21 11:15:00|2200.76|2200.26|2201.01|2200.51|2201.51|2201.01|2200.76|2200.26|227
1700565600000|2023-11-21 11:20:00|2201.26|2200.76|2200.51|2200.01|2201.26|2200.76|2200.01|2199.51|204
1700565900000|2023-11-21 11:25:00|2200.76|2200.26|2200.51|2200.01|2201.01|2200.51|2200.51|2200.01|222
1700566200000|2023-11-21 11:30:00|2200.76|2200.26|2200.76|2200.26|2200.88|2200.38|2200.26|2199.76|216
1700566500000|2023-11-21 11:35:00|2201.01|2200.51|2201.51|2201.01|2201.51|2201.01|2201.01|2200.51|193
1700566800000|2023-11-21 11:40:00|2201.76|2201.26|2201.88|2201.38|2202.01|2201.51|2201.38|2200.88|179
1700567100000|2023-11-21 11:45:00|2201.76|2201.26|2202.51|2202.01|2203.01|2202.51|2201.76|2201.26|459
1700567400000|2023-11-21 11:50:00|2202.76|2202.26|2201.51|2201.01|2202.88|2202.38|2201.01|2200.51|458
1700567700000|2023-11-21 11:55:00|2201.26|2200.76|2202.01|2201.51|2202.26|2201.76|2201.26|2200.76|399
1700568000000|2023-11-21 12:00:00|2202.26|2201.76|2202.01|2201.51|2202.76|2202.26|2202.01|2201.51|271
1700568300000|2023-11-21 12:05:00|2201.88|2201.38|2200.76|2200.26|2202.13|2201.63|2200.51|2200.01|788
1700568600000|2023-11-21 12:10:00|2201.01|2200.51|2200.63|2200.13|2201.01|2200.51|2200.51|2200.01|502
1700568900000|2023-11-21 12:15:00|2200.76|2200.26|2201.26|2200.76|2201.76|2201.26|2200.76|2200.26|238
1700569200000|2023-11-21 12:20:00|2201.01|2200.51|2201.26|2200.76|2201.76|2201.26|2201.01|2200.51|243
1700569500000|2023-11-21 12:25:00|2201.38|2200.88|2200.76|2200.26|2201.76|2201.26|2200.63|2200.13|474
1700569800000|2023-11-21 12:30:00|2201.01|2200.51|2200.76|2200.26|2202.51|2202.01|2200.76|2200.26|818
1700570100000|2023-11-21 12:35:00|2201.01|2200.51|2200.51|2200.01|2201.01|2200.51|2200.01|2199.51|970
1700570400000|2023-11-21 12:40:00|2200.11|2199.61|2199.61|2199.11|2200.11|2199.61|2199.11|2198.61|611
1700570700000|2023-11-21 12:45:00|2199.36|2198.86|2199.11|2198.61|2199.36|2198.86|2198.11|2197.61|1229
1700571000000|2023-11-21 12:50:00|2198.98|2198.48|2198.36|2197.86|2199.11|2198.61|2198.36|2197.86|974
1700571300000|2023-11-21 12:55:00|2198.11|2197.61|2197.98|2197.48|2198.36|2197.86|2197.36|2196.86|993
1700571600000|2023-11-21 13:00:00|2198.11|2197.61|2197.23|2196.73|2198.11|2197.61|2196.36|2195.86|1655
1700571900000|2023-11-21 13:05:00|2197.36|2196.86|2197.36|2196.86|2197.86|2197.36|2196.61|2196.11|1932
1700572200000|2023-11-21 13:10:00|2197.11|2196.61|2199.11|2198.61|2199.11|2198.61|2196.11|2195.61|1401
1700572500000|2023-11-21 13:15:00|2198.86|2198.36|2197.11|2196.61|2198.86|2198.36|2196.86|2196.36|1416
1700572800000|2023-11-21 13:20:00|2197.36|2196.86|2196.36|2195.86|2197.61|2197.11|2196.11|2195.61|1718
1700573100000|2023-11-21 13:25:00|2196.11|2195.61|2194.36|2193.86|2196.11|2195.61|2194.36|2193.86|2504
1700573400000|2023-11-21 13:30:00|2194.48|2193.98|2194.11|2193.61|2195.23|2194.73|2193.36|2192.86|1999
1700573700000|2023-11-21 13:35:00|2194.36|2193.86|2197.11|2196.61|2197.11|2196.61|2194.36|2193.86|846
1700574000000|2023-11-21 13:40:00|2196.98|2196.48|2198.36|2197.86|2198.61|2198.11|2196.86|2196.36|707
1700574300000|2023-11-21 13:45:00|2198.48|2197.98|2198.11|2197.61|2199.36|2198.86|2197.86|2197.36|382
1700574600000|2023-11-21 13:50:00|2197.98|2197.48|2196.86|2196.36|2198.36|2197.86|2196.36|2195.86|1309
1700574900000|2023-11-21 13:55:00|2196.61|2196.11|2195.11|2194.61|2196.61|2196.11|2194.36|2193.86|1422
1700575200000|2023-11-21 14:00:00|2195.36|2194.86|2197.86|2197.36|2197.86|2197.36|2194.11|2193.61|974
1700575500000|2023-11-21 14:05:00|2197.73|2197.23|2197.86|2197.36|2197.86|2197.36|2196.73|2196.23|423
1700575800000|2023-11-21 14:10:00|2197.61|2197.11|2196.86|2196.36|2198.36|2197.86|2196.86|2196.36|436
1700576100000|2023-11-21 14:15:00|2196.98|2196.48|2197.86|2197.36|2198.11|2197.61|2196.86|2196.36|429
1700576400000|2023-11-21 14:20:00|2197.73|2197.23|2197.36|2196.86|2197.86|2197.36|2196.36|2195.86|765
1700576700000|2023-11-21 14:25:00|2197.11|2196.61|2197.36|2196.86|2198.11|2197.61|2196.86|2196.36|859
1700577000000|2023-11-21 14:30:00|2197.61|2197.11|2196.86|2196.36|2198.11|2197.61|2196.36|2195.86|2068
1700577300000|2023-11-21 14:35:00|2196.61|2196.11|2197.61|2197.11|2198.36|2197.86|2196.61|2196.11|1185
1700577600000|2023-11-21 14:40:00|2197.86|2197.36|2199.11|2198.61|2199.36|2198.86|2197.86|2197.36|881
1700577900000|2023-11-21 14:45:00|2198.98|2198.48|2198.61|2198.11|2199.48|2198.98|2197.86|2197.36|1050
1700578200000|2023-11-21 14:50:00|2198.36|2197.86|2198.86|2198.36|2198.86|2198.36|2197.61|2197.11|1133
1700578500000|2023-11-21 14:55:00|2198.98|2198.48|2199.61|2199.11|2199.98|2199.48|2198.36|2197.86|4569
1700578800000|2023-11-21 15:00:00|2199.48|2198.98|2196.86|2196.36|2199.48|2198.98|2196.36|2195.86|2569
1700579100000|2023-11-21 15:05:00|2197.11|2196.61|2198.36|2197.86|2199.36|2198.86|2195.86|2195.36|3239
1700579400000|2023-11-21 15:10:00|2198.24|2197.74|2198.99|2198.49|2199.24|2198.74|2197.74|2197.24|488
1700579700000|2023-11-21 15:15:00|2198.86|2198.36|2200.74|2200.24|2201.24|2200.74|2198.86|2198.36|826
1700580000000|2023-11-21 15:20:00|2200.49|2199.99|2198.61|2198.11|2200.74|2200.24|2198.61|2198.11|379
1700580300000|2023-11-21 15:25:00|2198.49|2197.99|2198.49|2197.99|2199.74|2199.24|2197.99|2197.49|452
1700580600000|2023-11-21 15:30:00|2198.74|2198.24|2197.24|2196.74|2198.74|2198.24|2196.86|2196.36|483
1700580900000|2023-11-21 15:35:00|2197.11|2196.61|2196.86|2196.36|2197.99|2197.49|2196.86|2196.36|381
1700581200000|2023-11-21 15:40:00|2196.99|2196.49|2197.24|2196.74|2197.99|2197.49|2196.99|2196.49|360
1700581500000|2023-11-21 15:45:00|2197.36|2196.86|2197.99|2197.49|2198.24|2197.74|2196.99|2196.49|326
1700581800000|2023-11-21 15:50:00|2197.86|2197.36|2197.99|2197.49|2197.99|2197.49|2197.49|2196.99|2347
1700582100000|2023-11-21 15:55:00|2197.74|2197.24|2198.99|2198.49|2199.61|2199.11|2197.74|2197.24|551
1700582400000|2023-11-21 16:00:00|2198.74|2198.24|2198.49|2197.99|2198.74|2198.24|2197.86|2197.36|633
1700582700000|2023-11-21 16:05:00|2198.24|2197.74|2197.24|2196.74|2198.24|2197.74|2196.49|2195.99|3038
1700583000000|2023-11-21 16:10:00|2197.36|2196.86|2196.99|2196.49|2197.49|2196.99|2196.24|2195.74|1236
1700583300000|2023-11-21 16:15:00|2197.24|2196.74|2197.99|2197.49|2198.49|2197.99|2196.99|2196.49|1270
1700583600000|2023-11-21 16:20:00|2197.74|2197.24|2198.86|2197.36|2198.86|2198.24|2197.24|2196.74|2294
1700583900000|2023-11-21 16:25:00|2198.85|2197.35|2198.39|2196.89|2198.86|2197.36|2198.38|2196.88|1092
1700584200000|2023-11-21 16:30:00|2197.97|2196.47|2199.81|2198.41|2199.94|2198.54|2197.97|2196.47|200
1700584500000|2023-11-21 16:35:00|2199.44|2198.04|2201.19|2199.79|2201.19|2199.79|2199.44|2198.04|374
1700584800000|2023-11-21 16:40:00|2201.31|2199.91|2201.31|2199.91|2201.44|2200.04|2201.19|2199.79|109
1700585100000|2023-11-21 16:45:00|2201.44|2200.04|2202.06|2200.66|2202.31|2200.91|2201.44|2200.04|66
1700585400000|2023-11-21 16:50:00|2201.94|2200.54|2202.81|2201.41|2203.06|2201.66|2201.94|2200.54|26
1700585700000|2023-11-21 16:55:00|2202.69|2201.29|2203.11|2201.61|2203.11|2201.66|2202.69|2201.29|51
1700586000000|2023-11-21 17:00:00|2202.69|2201.19|2202.69|2201.19|2203.11|2201.61|2202.68|2201.18|0
1700586300000|2023-11-21 17:05:00|2202.68|2201.18|2202.29|2200.79|2202.68|2201.18|2202.26|2200.76|0
1700586600000|2023-11-21 17:10:00|2202.28|2200.78|2202.71|2201.21|2202.72|2201.22|2202.28|2200.78|0
1700586900000|2023-11-21 17:15:00|2202.72|2201.22|2202.29|2200.79|2202.72|2201.22|2202.28|2200.78|0
1700587200000|2023-11-21 17:20:00|2202.71|2201.21|2202.72|2201.22|2202.72|2201.22|2202.28|2200.78|0
1700587500000|2023-11-21 17:25:00|2202.71|2201.21|2203.16|2201.66|2203.17|2201.67|2202.71|2201.21|0
1700587800000|2023-11-21 17:30:00|2203.17|2201.67|2203.17|2201.67|2203.18|2201.68|2203.16|2201.66|0
1700588100000|2023-11-21 17:35:00|2202.75|2201.25|2202.75|2201.25|2203.17|2201.67|2202.32|2200.82|0
1700588400000|2023-11-21 17:40:00|2202.74|2201.24|2202.75|2201.25|2203.18|2201.68|2202.74|2201.24|0
1700588700000|2023-11-21 17:45:00|2202.76|2201.26|2202.77|2201.27|2203.2|2201.7|2202.55|2201.05|0
1700589000000|2023-11-21 17:50:00|2202.78|2201.28|2203.2|2201.7|2203.2|2201.7|2202.77|2201.27|0
1700589300000|2023-11-21 17:55:00|2203.19|2201.69|2202.78|2201.28|2203.21|2201.71|2202.77|2201.27|0
1700589600000|2023-11-21 18:00:00|2202.79|2201.29|2201.9|2200.4|2202.79|2201.29|2201.9|2200.4|0
1700589900000|2023-11-21 18:05:00|2201.91|2200.41|2202.34|2200.84|2202.34|2200.84|2201.9|2200.4|0
1700590200000|2023-11-21 18:10:00|2202.33|2200.83|2201.86|2200.36|2202.34|2200.84|2201.44|2199.94|0
1700590500000|2023-11-21 18:15:00|2201.44|2199.94|2201.86|2200.36|2202.29|2200.79|2201.44|2199.94|0
1700590800000|2023-11-21 18:20:00|2201.87|2200.37|2201|2199.5|2202.29|2200.79|2201|2199.5|0
1700591100000|2023-11-21 18:25:00|2201.42|2199.92|2201.43|2199.93|2201.44|2199.94|2201|2199.5|0
1700591400000|2023-11-21 18:30:00|2201.44|2199.94|2202.3|2200.8|2202.3|2200.8|2201.43|2199.93|0
1700591700000|2023-11-21 18:35:00|2202.29|2200.79|2202.28|2200.78|2202.3|2200.8|2201.86|2200.36|0
1700592000000|2023-11-21 18:40:00|2201.86|2200.36|2202.29|2200.79|2202.71|2201.21|2201.86|2200.36|0
1700592300000|2023-11-21 18:45:00|2202.3|2200.8|2202.3|2200.8|2202.72|2201.22|2202.29|2200.79|0
1700592600000|2023-11-21 18:50:00|2202.72|2201.22|2202.74|2201.24|2203.16|2201.66|2202.3|2200.8|0
1700592900000|2023-11-21 18:55:00|2202.75|2201.25|2202.3|2200.8|2202.75|2201.25|2202.09|2200.59|0
1700593200000|2023-11-21 19:00:00|2202.29|2200.79|2202.73|2201.23|2203.16|2201.66|2201.43|2199.93|0
1700593500000|2023-11-21 19:05:00|2202.72|2201.22|2202.49|2200.99|2202.73|2201.23|2201.85|2200.35|0
1700593800000|2023-11-21 19:10:00|2202.28|2200.78|2203.14|2201.64|2203.15|2201.65|2202.27|2200.77|0
1700594100000|2023-11-21 19:15:00|2203.15|2201.65|2202.71|2201.21|2203.58|2202.08|2202.7|2201.2|0
1700594400000|2023-11-21 19:20:00|2202.7|2201.2|2202.71|2201.21|2202.71|2201.21|2202.28|2200.78|0
1700594700000|2023-11-21 19:25:00|2202.7|2201.2|2202.71|2201.21|2202.72|2201.22|2202.28|2200.78|0
1700595000000|2023-11-21 19:30:00|2202.72|2201.22|2202.71|2201.21|2203.14|2201.64|2202.27|2200.77|0
1700595300000|2023-11-21 19:35:00|2202.7|2201.2|2202.28|2200.78|2202.71|2201.21|2202.27|2200.77|0
1700595600000|2023-11-21 19:40:00|2202.27|2200.77|2202.28|2200.78|2202.71|2201.21|2202.26|2200.76|0
1700595900000|2023-11-21 19:45:00|2202.27|2200.77|2202.7|2201.2|2202.71|2201.21|2202.27|2200.77|0
1700596200000|2023-11-21 19:50:00|2202.28|2200.78|2202.27|2200.77|2202.28|2200.78|2201.83|2200.33|0
1700596500000|2023-11-21 19:55:00|2202.26|2200.76|2202.71|2201.21|2203.13|2201.63|2201.84|2200.34|0
1700596800000|2023-11-21 20:00:00|2203.13|2201.63|2203.56|2202.06|2203.58|2202.08|2203.13|2201.63|0
1700597100000|2023-11-21 20:05:00|2203.35|2201.85|2203.13|2201.63|2203.57|2202.07|2203.13|2201.63|0
1700597400000|2023-11-21 20:10:00|2203.14|2201.64|2203.13|2201.63|2203.57|2202.07|2203.13|2201.63|0
1700597700000|2023-11-21 20:15:00|2203.55|2202.05|2203.13|2201.63|2203.56|2202.06|2203.13|2201.63|0
1700598000000|2023-11-21 20:20:00|2203.14|2201.64|2203.13|2201.63|2203.56|2202.06|2203.12|2201.62|0
1700598300000|2023-11-21 20:25:00|2203.12|2201.62|2203.13|2201.63|2203.13|2201.63|2202.69|2201.19|0
1700598600000|2023-11-21 20:30:00|2203.12|2201.62|2202.69|2201.19|2203.12|2201.62|2202.67|2201.17|0
1700598900000|2023-11-21 20:35:00|2202.68|2201.18|2203.11|2201.61|2203.11|2201.61|2202.68|2201.18|0
1700599200000|2023-11-21 20:40:00|2203.12|2201.62|2203.11|2201.61|2203.12|2201.62|2202.69|2201.19|0
1700599500000|2023-11-21 20:45:00|2203.1|2201.6|2203.54|2202.04|2203.54|2202.04|2203.1|2201.6|0
1700599800000|2023-11-21 20:50:00|2203.55|2202.05|2203.95|2202.45|2203.98|2202.48|2203.52|2202.02|0
1700600100000|2023-11-21 20:55:00|2203.96|2202.46|2203.53|2202.03|2203.96|2202.46|2203.09|2201.59|0
1700600400000|2023-11-21 21:00:00|2203.65|2202.15|2202.66|2201.16|2203.65|2202.15|2202.44|2200.94|0
1700600700000|2023-11-21 21:05:00|2202.57|2201.07|2202.31|2200.81|2202.57|2201.07|2202.1|2200.6|0
1700601000000|2023-11-21 21:10:00|2202.32|2200.82|2202.1|2200.6|2202.44|2200.94|2202.05|2200.55|0
1700601300000|2023-11-21 21:15:00|2202.14|2200.64|2202.44|2200.94|2202.53|2201.03|2202.1|2200.6|0
1700601600000|2023-11-21 21:20:00|2202.47|2200.97|2202.7|2201.2|2203.57|2202.07|2199.46|2197.96|0
1700601900000|2023-11-21 21:25:00|2202.66|2201.16|2202.96|2201.46|2203.44|2201.94|2202.23|2200.73|0
1700602200000|2023-11-21 21:30:00|2203.01|2201.51|2202.58|2201.08|2203.18|2201.68|2202.1|2200.6|0
1700602500000|2023-11-21 21:35:00|2202.63|2201.13|2202.77|2201.27|2202.86|2201.36|2202.12|2200.62|0
1700602800000|2023-11-21 21:40:00|2202.76|2201.26|2202.36|2200.86|2202.76|2201.26|2202.15|2200.65|0
1700603100000|2023-11-21 21:45:00|2202.41|2200.91|2202.45|2200.95|2202.49|2200.99|2202.15|2200.65|0
1700603400000|2023-11-21 21:50:00|2202.36|2200.86|2202.36|2200.86|2202.67|2201.17|2202.32|2200.82|0
1700603700000|2023-11-21 21:55:00|2202.37|2200.87|2202.58|2201.08|2202.67|2201.17|2202.36|2200.86|0
1700604000000|2023-11-21 22:00:00|2202.62|2201.12|2202.71|2201.21|2202.84|2201.34|2202.62|2201.12|0
1700604300000|2023-11-21 22:05:00|2202.84|2201.34|2202.84|2201.34|2203.05|2201.55|2202.67|2201.17|0
1700604600000|2023-11-21 22:10:00|2202.88|2201.38|2202.8|2201.3|2202.88|2201.38|2202.79|2201.29|0
1700604900000|2023-11-21 22:15:00|2202.88|2201.38|2202.97|2201.47|2203.01|2201.51|2202.8|2201.3|0
1700605200000|2023-11-21 22:20:00|2202.88|2201.38|2202.67|2201.17|2203.1|2201.6|2202.62|2201.12|0
1700605500000|2023-11-21 22:25:00|2202.66|2201.16|2202.71|2201.21|2202.71|2201.21|2202.45|2200.95|0
1700605800000|2023-11-21 22:30:00|2202.62|2201.12|2202.71|2201.21|2202.71|2201.21|2202.62|2201.12|0
1700606700000|2023-11-21 22:45:00|2202.67|2201.17|2202.67|2201.17|2202.71|2201.21|2202.54|2201.04|0
1700607000000|2023-11-21 22:50:00|2202.71|2201.21|2202.88|2201.38|2203.14|2201.64|2202.71|2201.21|0
1700607300000|2023-11-21 22:55:00|2202.84|2201.34|2202.84|2201.34|2202.84|2201.34|2202.71|2201.21|0
1700607600000|2023-11-21 23:00:00|2202.82|2201.32|2202.02|2200.52|2202.82|2201.32|2201.8|2200.3|0
1700607900000|2023-11-21 23:05:00|2202.01|2200.51|2201.58|2200.08|2202.01|2200.51|2201.5|2200|0
1700608200000|2023-11-21 23:10:00|2201.59|2200.09|2201.71|2200.21|2201.8|2200.3|2201.58|2200.08|0
1700608500000|2023-11-21 23:15:00|2201.63|2200.13|2201.28|2199.78|2201.63|2200.13|2201.28|2199.78|0
1700608800000|2023-11-21 23:20:00|2201.2|2199.7|2201.37|2199.87|2201.37|2199.87|2201.2|2199.7|0
1700609100000|2023-11-21 23:25:00|2201.41|2199.91|2201.5|2200|2201.5|2200|2201.37|2199.87|0
1700609400000|2023-11-21 23:30:00|2201.58|2200.08|2201.5|2200|2201.63|2200.13|2201.5|2200|0
1700609700000|2023-11-21 23:35:00|2201.58|2200.08|2201.63|2200.13|2201.71|2200.21|2201.5|2200|0
1700610000000|2023-11-21 23:40:00|2201.58|2200.08|2201.63|2200.13|2201.63|2200.13|2201.5|2200|0
1700610300000|2023-11-21 23:45:00|2201.71|2200.21|2201.58|2200.08|2201.71|2200.21|2201.58|2200.08|0
1700610600000|2023-11-21 23:50:00|2201.5|2200|2201.63|2200.13|2201.63|2200.13|2201.5|2200|0
1700610900000|2023-11-21 23:55:00|2201.71|2200.21|2201.84|2200.34|2201.84|2200.34|2201.71|2200.21|0
1700611200000|2023-11-22 00:00:00|2201.8|2200.3|2202.56|2201.06|2202.56|2201.06|2201.8|2200.3|0
1700611500000|2023-11-22 00:05:00|2202.57|2201.07|2203.33|2201.83|2203.42|2201.92|2202.56|2201.06|0
1700611800000|2023-11-22 00:10:00|2203.42|2201.92|2204.17|2202.67|2204.25|2202.75|2203.2|2201.7|0
1700612100000|2023-11-22 00:15:00|2204.21|2202.71|2204.24|2202.74|2204.25|2202.75|2203.4|2201.9|0
1700612400000|2023-11-22 00:20:00|2204.25|2202.75|2204.25|2202.75|2204.25|2202.75|2204.24|2202.74|0
1700612700000|2023-11-22 00:25:00|2204.24|2202.74|2204.25|2202.75|2204.25|2202.75|2204.24|2202.74|0
1700613000000|2023-11-22 00:30:00|2204.24|2202.74|2204.69|2203.19|2204.69|2203.19|2204.24|2202.74|0
1700613300000|2023-11-22 00:35:00|2204.68|2203.18|2204.23|2202.73|2204.68|2203.18|2204.23|2202.73|0
1700613600000|2023-11-22 00:40:00|2204.24|2202.74|2204.68|2203.18|2204.68|2203.18|2204.23|2202.73|0
1700613900000|2023-11-22 00:45:00|2204.23|2202.73|2204.23|2202.73|2204.24|2202.74|2204.23|2202.73|0
1700614200000|2023-11-22 00:50:00|2204.24|2202.74|2204.24|2202.74|2204.24|2202.74|2204.23|2202.73|0
1700614500000|2023-11-22 00:55:00|2204.25|2202.75|2204.69|2203.19|2204.7|2203.2|2204.25|2202.75|0
1700614800000|2023-11-22 01:00:00|2204.7|2203.2|2204.25|2202.75|2204.7|2203.2|2204.24|2202.74|0
1700615100000|2023-11-22 01:05:00|2204.24|2202.74|2204.25|2202.75|2204.69|2203.19|2204.24|2202.74|0
1700615400000|2023-11-22 01:10:00|2204.24|2202.74|2204.25|2202.75|2204.7|2203.2|2204.24|2202.74|0
1700615700000|2023-11-22 01:15:00|2204.7|2203.2|2204.7|2203.2|2204.71|2203.21|2204.69|2203.19|0
1700616000000|2023-11-22 01:20:00|2205.14|2203.64|2205.24|2203.74|2205.24|2203.74|2205.14|2203.64|0
1700616300000|2023-11-22 01:25:00|2205.23|2203.73|2205.69|2204.19|2205.69|2204.19|2205.23|2203.73|0
1700616600000|2023-11-22 01:30:00|2205.7|2204.2|2205.69|2204.19|2205.7|2204.2|2205.69|2204.19|0
1700616900000|2023-11-22 01:35:00|2205.7|2204.2|2205.69|2204.19|2205.7|2204.2|2205.68|2204.18|0
1700617500000|2023-11-22 01:45:00|2205.7|2204.2|2205.7|2204.2|2205.7|2204.2|2205.68|2204.18|0
1700617800000|2023-11-22 01:50:00|2205.69|2204.19|2206.15|2204.65|2206.15|2204.65|2205.69|2204.19|0
1700618100000|2023-11-22 01:55:00|2206.16|2204.66|2206.15|2204.65|2206.6|2205.1|2206.15|2204.65|0
1700618400000|2023-11-22 02:00:00|2206.14|2204.64|2204.82|2203.32|2206.14|2204.64|2204.82|2203.32|0
1700618700000|2023-11-22 02:05:00|2204.83|2203.33|2204.38|2202.88|2204.83|2203.33|2204.38|2202.88|0
1700619000000|2023-11-22 02:10:00|2204.37|2202.87|2204.39|2202.89|2204.39|2202.89|2203.93|2202.43|0
1700619300000|2023-11-22 02:15:00|2204.38|2202.88|2204.39|2202.89|2204.39|2202.89|2204.38|2202.88|0
1700619600000|2023-11-22 02:20:00|2204.4|2202.9|2204.39|2202.89|2204.4|2202.9|2204.39|2202.89|0
1700620200000|2023-11-22 02:30:00|2204.4|2202.9|2205.31|2203.81|2205.31|2203.81|2204.4|2202.9|0
1700620500000|2023-11-22 02:35:00|2205.32|2203.82|2206.22|2204.72|2206.22|2204.72|2205.31|2203.81|0
1700620800000|2023-11-22 02:40:00|2206.21|2204.71|2205.31|2203.81|2206.22|2204.72|2205.31|2203.81|0
1700621100000|2023-11-22 02:45:00|2205.76|2204.26|2205.76|2204.26|2205.77|2204.27|2205.75|2204.25|0
1700621400000|2023-11-22 02:50:00|2205.77|2204.27|2205.76|2204.26|2206.22|2204.72|2205.76|2204.26|0
1700621700000|2023-11-22 02:55:00|2205.77|2204.27|2205.76|2204.26|2205.77|2204.27|2205.76|2204.26|0
1700622000000|2023-11-22 03:00:00|2205.32|2203.82|2205.77|2204.27|2205.77|2204.27|2205.31|2203.81|0
1700622300000|2023-11-22 03:05:00|2205.76|2204.26|2205.32|2203.82|2205.76|2204.26|2205.31|2203.81|0
1700622600000|2023-11-22 03:10:00|2205.31|2203.81|2205.32|2203.82|2205.32|2203.82|2205.31|2203.81|0
1700622900000|2023-11-22 03:15:00|2205.31|2203.81|2205.31|2203.81|2205.32|2203.82|2205.31|2203.81|0
1700623200000|2023-11-22 03:20:00|2205.32|2203.82|2204.86|2203.36|2205.32|2203.82|2204.86|2203.36|0
1700623800000|2023-11-22 03:30:00|2204.85|2203.35|2204.41|2202.91|2204.85|2203.35|2204.41|2202.91|0
1700624100000|2023-11-22 03:35:00|2203.96|2202.46|2203.51|2202.01|2203.96|2202.46|2203.51|2202.01|0
1700624400000|2023-11-22 03:40:00|2203.52|2202.02|2203.97|2202.47|2203.97|2202.47|2203.51|2202.01|0
1700624700000|2023-11-22 03:45:00|2203.96|2202.46|2203.08|2201.58|2203.97|2202.47|2203.08|2201.58|0
1700625000000|2023-11-22 03:50:00|2203.07|2201.57|2203.07|2201.57|2203.52|2202.02|2203.07|2201.57|0
1700625300000|2023-11-22 03:55:00|2202.85|2201.35|2203.07|2201.57|2203.07|2201.57|2202.85|2201.35|0
1700625600000|2023-11-22 04:00:00|2202.63|2201.13|2202.62|2201.12|2203.07|2201.57|2202.62|2201.12|0
1700625900000|2023-11-22 04:05:00|2202.18|2200.68|2202.63|2201.13|2202.63|2201.13|2202.18|2200.68|0
1700626500000|2023-11-22 04:15:00|2202.64|2201.14|2202.62|2201.12|2202.64|2201.14|2202.62|2201.12|0
1700626800000|2023-11-22 04:20:00|2202.63|2201.13|2202.62|2201.12|2202.63|2201.13|2202.62|2201.12|0
1700627100000|2023-11-22 04:25:00|2202.61|2201.11|2202.62|2201.12|2202.62|2201.12|2202.61|2201.11|0
1700627400000|2023-11-22 04:30:00|2202.61|2201.11|2202.61|2201.11|2202.62|2201.12|2202.61|2201.11|0
1700627700000|2023-11-22 04:35:00|2202.17|2200.67|2202.17|2200.67|2202.18|2200.68|2202.17|2200.67|0
1700628000000|2023-11-22 04:40:00|2202.18|2200.68|2203.06|2201.56|2203.06|2201.56|2202.18|2200.68|0
1700629200000|2023-11-22 05:00:00|2203.07|2201.57|2203.07|2201.57|2203.08|2201.58|2203.06|2201.56|0
1700629500000|2023-11-22 05:05:00|2203.08|2201.58|2203.52|2202.02|2203.53|2202.03|2203.07|2201.57|0
1700629800000|2023-11-22 05:10:00|2203.53|2202.03|2203.08|2201.58|2203.53|2202.03|2203.08|2201.58|0
1700630100000|2023-11-22 05:15:00|2203.07|2201.57|2202.62|2201.12|2203.08|2201.58|2202.17|2200.67|0
1700630400000|2023-11-22 05:20:00|2202.61|2201.11|2202.16|2200.66|2202.62|2201.12|2202.15|2200.65|0
1700630700000|2023-11-22 05:25:00|2202.15|2200.65|2202.61|2201.11|2202.61|2201.11|2202.15|2200.65|0
1700631000000|2023-11-22 05:30:00|2202.6|2201.1|2202.61|2201.11|2202.61|2201.11|2202.6|2201.1|0
1700631300000|2023-11-22 05:35:00|2202.62|2201.12|2202.6|2201.1|2202.62|2201.12|2202.6|2201.1|0
1700631600000|2023-11-22 05:40:00|2202.57|2201.07|2202.35|2200.85|2202.58|2201.08|2202.13|2200.63|0
1700631900000|2023-11-22 05:45:00|2202.13|2200.63|2202.13|2200.63|2202.57|2201.07|2202.12|2200.62|0
1700632200000|2023-11-22 05:50:00|2202.12|2200.62|2202.12|2200.62|2202.13|2200.63|2202.12|2200.62|0
1700632500000|2023-11-22 05:55:00|2202.35|2200.85|2202.12|2200.62|2202.35|2200.85|2202.12|2200.62|0
1700632800000|2023-11-22 06:00:00|2202.56|2201.06|2201.66|2200.16|2202.57|2201.07|2201.66|2200.16|0
1700633100000|2023-11-22 06:05:00|2201.65|2200.15|2201.55|2200.05|2201.66|2200.16|2201.11|2199.61|0
1700633400000|2023-11-22 06:10:00|2201.11|2199.61|2201.12|2199.62|2201.57|2200.07|2201.1|2199.6|0
1700633700000|2023-11-22 06:15:00|2201.57|2200.07|2201.12|2199.62|2201.57|2200.07|2201.12|2199.62|0
1700634000000|2023-11-22 06:20:00|2201.56|2200.06|2201.56|2200.06|2201.57|2200.07|2201.12|2199.62|0
1700634300000|2023-11-22 06:25:00|2201.55|2200.05|2201.56|2200.06|2201.56|2200.06|2201.55|2200.05|0
1700634600000|2023-11-22 06:30:00|2201.11|2199.61|2201.73|2200.23|2201.75|2200.25|2201.11|2199.61|0
1700634900000|2023-11-22 06:35:00|2201.74|2200.24|2201.74|2200.24|2201.74|2200.24|2201.73|2200.23|0
1700635200000|2023-11-22 06:40:00|2201.73|2200.23|2202.18|2200.68|2202.19|2200.69|2201.73|2200.23|0
1700635500000|2023-11-22 06:45:00|2202.19|2200.69|2202.18|2200.68|2202.19|2200.69|2202.18|2200.68|0
1700635800000|2023-11-22 06:50:00|2202.17|2200.67|2202.17|2200.67|2202.18|2200.68|2201.72|2200.22|0
1700636100000|2023-11-22 06:55:00|2202.18|2200.68|2202.63|2201.13|2202.64|2201.14|2202.18|2200.68|0
1700636400000|2023-11-22 07:00:00|2202.64|2201.14|2203.97|2202.47|2203.97|2202.47|2202.19|2200.69|0
1700636700000|2023-11-22 07:05:00|2203.96|2202.46|2203.97|2202.47|2203.97|2202.47|2203.52|2202.02|0
1700637000000|2023-11-22 07:10:00|2204.41|2202.91|2204.41|2202.91|2204.41|2202.91|2203.96|2202.46|0
1700637300000|2023-11-22 07:15:00|2203.96|2202.46|2203.11|2201.61|2204.41|2202.91|2203.11|2201.61|0
1700637600000|2023-11-22 07:20:00|2203.1|2201.6|2203.11|2201.61|2203.56|2202.06|2202.65|2201.15|0
1700637900000|2023-11-22 07:25:00|2203.1|2201.6|2203.1|2201.6|2203.56|2202.06|2203.1|2201.6|0
1700638200000|2023-11-22 07:30:00|2203.09|2201.59|2203.56|2202.16|2203.94|2202.54|2202.64|2201.14|13
1700638500000|2023-11-22 07:35:00|2203.94|2202.54|2203.94|2202.54|2203.94|2202.54|2203.94|2202.54|0
1700638800000|2023-11-22 07:40:00|2204.31|2202.91|2204.06|2202.66|2204.31|2202.91|2204.06|2202.66|3
1700639100000|2023-11-22 07:45:00|2203.69|2202.29|2204.19|2202.79|2204.19|2202.79|2203.69|2202.29|3
1700639400000|2023-11-22 07:50:00|2204.31|2202.91|2204.81|2203.41|2205.06|2203.66|2203.81|2202.41|27
1700639700000|2023-11-22 07:55:00|2204.86|2203.36|2203.95|2202.45|2205.31|2203.81|2203.95|2202.45|0
1700640000000|2023-11-22 08:00:00|2203.94|2202.44|2203.74|2203.24|2205.74|2205.24|2200.61|2200.11|3089
1700640300000|2023-11-22 08:05:00|2203.99|2203.49|2203.24|2202.74|2204.36|2203.86|2202.24|2201.74|1486
1700640600000|2023-11-22 08:10:00|2202.99|2202.49|2203.99|2203.49|2204.11|2203.61|2201.74|2201.24|1356
1700640900000|2023-11-22 08:15:00|2204.24|2203.74|2204.74|2204.24|2205.24|2204.74|2203.24|2202.74|1093
1700641200000|2023-11-22 08:20:00|2204.86|2204.36|2204.74|2204.24|2205.74|2205.24|2203.49|2202.99|915
1700641500000|2023-11-22 08:25:00|2204.61|2204.11|2207.24|2206.74|2207.49|2206.99|2204.49|2203.99|892
1700641800000|2023-11-22 08:30:00|2207.36|2206.86|2208.74|2208.24|2210.11|2209.61|2207.36|2206.86|1544
1700642100000|2023-11-22 08:35:00|2208.99|2208.49|2206.74|2206.24|2209.49|2208.99|2206.36|2205.86|1580
1700642400000|2023-11-22 08:40:00|2206.99|2206.49|2208.65|2208.15|2209.52|2209.02|2206.24|2205.74|1323
1700642700000|2023-11-22 08:45:00|2208.4|2207.9|2208.38|2207.88|2209.15|2208.65|2207.77|2207.27|806
1700643000000|2023-11-22 08:50:00|2208.25|2207.75|2209.63|2209.13|2209.63|2209.13|2206.88|2206.38|683
1700643300000|2023-11-22 08:55:00|2209.5|2209|2210.88|2210.38|2210.88|2210.38|2209.13|2208.63|563
1700643600000|2023-11-22 09:00:00|2210.75|2210.25|2214.13|2213.63|2214.13|2213.63|2210.75|2210.25|1251
1700643900000|2023-11-22 09:05:00|2214.25|2213.75|2216.13|2215.63|2216.38|2215.88|2214.13|2213.63|1623
1700644200000|2023-11-22 09:10:00|2216.38|2215.88|2214.42|2213.92|2216.63|2216.13|2213.92|2213.42|1253
1700644500000|2023-11-22 09:15:00|2214.17|2213.67|2212.17|2211.67|2214.17|2213.67|2212.17|2211.67|1641
1700644800000|2023-11-22 09:20:00|2212.42|2211.92|2212.92|2212.42|2213.17|2212.67|2211.92|2211.42|630
1700645100000|2023-11-22 09:25:00|2212.67|2212.17|2212.67|2212.17|2213.67|2213.17|2212.17|2211.67|1169
1700645400000|2023-11-22 09:30:00|2212.42|2211.92|2210.42|2209.92|2212.67|2212.17|2210.42|2209.92|1637
1700645700000|2023-11-22 09:35:00|2210.67|2210.17|2209.92|2209.42|2211.42|2210.92|2209.92|2209.42|943
1700646000000|2023-11-22 09:40:00|2210.17|2209.67|2208.17|2207.67|2210.17|2209.67|2207.92|2207.42|1632
1700646300000|2023-11-22 09:45:00|2208.29|2207.79|2208.17|2207.67|2209.29|2208.79|2208.17|2207.67|1541
1700646600000|2023-11-22 09:50:00|2207.92|2207.42|2207.42|2206.92|2208.17|2207.67|2207.17|2206.67|1441
1700646900000|2023-11-22 09:55:00|2207.17|2206.67|2206.42|2205.92|2208.17|2207.67|2206.42|2205.92|1272
1700647200000|2023-11-22 10:00:00|2206.67|2206.17|2206.42|2205.92|2207.17|2206.67|2206.42|2205.92|1455
1700647500000|2023-11-22 10:05:00|2206.67|2206.17|2208.92|2208.42|2209.92|2209.42|2206.42|2205.92|1058
1700647800000|2023-11-22 10:10:00|2209.17|2208.67|2209.17|2208.67|2209.92|2209.42|2208.67|2208.17|617
1700648100000|2023-11-22 10:15:00|2209.42|2208.92|2211.17|2210.67|2211.54|2211.04|2209.17|2208.67|849
1700648400000|2023-11-22 10:20:00|2210.92|2210.42|2210.67|2210.17|2211.42|2210.92|2210.42|2209.92|368
1700648700000|2023-11-22 10:25:00|2210.79|2210.29|2210.67|2210.17|2210.92|2210.42|2209.67|2209.17|442
1700649000000|2023-11-22 10:30:00|2210.92|2210.42|2212.92|2212.42|2212.92|2212.42|2210.92|2210.42|440
1700649300000|2023-11-22 10:35:00|2213.04|2212.54|2212.17|2211.67|2213.17|2212.67|2211.42|2210.92|414
1700649600000|2023-11-22 10:40:00|2212.42|2211.92|2212.92|2212.42|2213.17|2212.67|2212.17|2211.67|181
1700649900000|2023-11-22 10:45:00|2212.67|2212.17|2212.92|2212.42|2213.42|2212.92|2212.54|2212.04|399
1700650200000|2023-11-22 10:50:00|2212.79|2212.29|2214.17|2213.67|2214.42|2213.92|2212.42|2211.92|560
1700650500000|2023-11-22 10:55:00|2213.92|2213.42|2213.17|2212.67|2213.92|2213.42|2212.67|2212.17|397
1700650800000|2023-11-22 11:00:00|2212.92|2212.42|2211.67|2211.17|2213.42|2212.92|2211.67|2211.17|519
1700651100000|2023-11-22 11:05:00|2211.79|2211.29|2211.92|2211.42|2212.42|2211.92|2210.92|2210.42|500
1700651400000|2023-11-22 11:10:00|2211.67|2211.17|2211.17|2210.67|2211.92|2211.42|2211.17|2210.67|393
1700651700000|2023-11-22 11:15:00|2210.92|2210.42|2211.92|2211.42|2211.92|2211.42|2210.54|2210.04|499
1700652000000|2023-11-22 11:20:00|2211.67|2211.17|2211.42|2210.92|2211.92|2211.42|2211.17|2210.67|408
1700652300000|2023-11-22 11:25:00|2211.17|2210.67|2212.17|2211.67|2212.17|2211.67|2210.92|2210.42|264
1700652600000|2023-11-22 11:30:00|2211.92|2211.42|2212.92|2212.42|2212.92|2212.42|2211.67|2211.17|452
1700652900000|2023-11-22 11:35:00|2213.17|2212.67|2211.42|2210.92|2213.17|2212.67|2211.29|2210.79|486
1700653200000|2023-11-22 11:40:00|2211.67|2211.17|2211.17|2210.67|2211.67|2211.17|2210.92|2210.42|418
1700653500000|2023-11-22 11:45:00|2210.92|2210.42|2211.92|2211.42|2212.42|2211.92|2210.92|2210.42|294
1700653800000|2023-11-22 11:50:00|2212.04|2211.54|2212.42|2211.92|2212.42|2211.92|2211.42|2210.92|239
1700654100000|2023-11-22 11:55:00|2212.17|2211.67|2211.67|2211.17|2212.29|2211.79|2211.42|2210.92|172
1700654400000|2023-11-22 12:00:00|2211.54|2211.04|2212.67|2212.17|2213.17|2212.67|2211.54|2211.04|377
1700654700000|2023-11-22 12:05:00|2212.79|2212.29|2212.04|2211.54|2213.17|2212.67|2211.92|2211.42|266
1700655000000|2023-11-22 12:10:00|2212.17|2211.67|2211.42|2210.92|2212.42|2211.92|2211.17|2210.67|372
1700655300000|2023-11-22 12:15:00|2211.67|2211.17|2211.92|2211.42|2211.92|2211.42|2211.17|2210.67|322
1700655600000|2023-11-22 12:20:00|2212.17|2211.67|2212.92|2212.42|2213.42|2212.92|2211.92|2211.42|255
1700655900000|2023-11-22 12:25:00|2212.67|2212.17|2212.67|2212.17|2213.79|2213.29|2212.42|2211.92|297
1700656200000|2023-11-22 12:30:00|2212.42|2211.92|2212.92|2212.42|2213.42|2212.92|2212.17|2211.67|576
1700656500000|2023-11-22 12:35:00|2212.67|2212.17|2213.92|2213.42|2213.92|2213.42|2212.29|2211.79|447
1700656800000|2023-11-22 12:40:00|2213.76|2213.26|2213.01|2212.51|2214.01|2213.51|2212.76|2212.26|367
1700657100000|2023-11-22 12:45:00|2213.26|2212.76|2213.26|2212.76|2214.26|2213.76|2212.76|2212.26|245
1700657400000|2023-11-22 12:50:00|2213.51|2213.01|2213.51|2213.01|2213.76|2213.26|2212.51|2212.01|281
1700657700000|2023-11-22 12:55:00|2213.76|2213.26|2214.26|2213.76|2214.51|2214.01|2213.26|2212.76|350
1700658000000|2023-11-22 13:00:00|2214.01|2213.51|2216.26|2215.76|2216.26|2215.76|2214.01|2213.51|561
1700658300000|2023-11-22 13:05:00|2216.13|2215.63|2217.76|2217.26|2218.01|2217.51|2216.13|2215.63|614
1700658600000|2023-11-22 13:10:00|2217.51|2217.01|2217.26|2216.76|2218.76|2218.26|2216.88|2216.38|1010
1700658900000|2023-11-22 13:15:00|2217.51|2217.01|2218.76|2218.26|2219.01|2218.51|2217.51|2217.01|604
1700659200000|2023-11-22 13:20:00|2218.51|2218.01|2220.51|2220.01|2220.51|2220.01|2218.01|2217.51|4670
1700659500000|2023-11-22 13:25:00|2220.38|2219.88|2219.38|2218.88|2220.51|2220.01|2218.26|2217.76|488
1700659800000|2023-11-22 13:30:00|2218.63|2218.13|2219.01|2218.51|2220.26|2219.76|2218.13|2217.63|754
1700660100000|2023-11-22 13:35:00|2219.13|2218.63|2218.51|2218.01|2219.38|2218.88|2217.26|2216.76|525
1700660400000|2023-11-22 13:40:00|2218.76|2218.26|2220.76|2220.26|2221.76|2221.26|2218.76|2218.26|1066
1700660700000|2023-11-22 13:45:00|2221.01|2220.51|2220.76|2220.26|2221.51|2221.01|2220.26|2219.76|502
1700661000000|2023-11-22 13:50:00|2220.51|2220.01|2221.76|2221.26|2222.01|2221.51|2220.26|2219.76|508
1700661300000|2023-11-22 13:55:00|2222.01|2221.51|2221.01|2220.51|2223.01|2222.51|2220.76|2220.26|1808
1700661600000|2023-11-22 14:00:00|2221.51|2221.01|2223.01|2222.51|2223.26|2222.76|2221.51|2221.01|956
1700661900000|2023-11-22 14:05:00|2222.76|2222.26|2222.01|2221.51|2223.01|2222.51|2222.01|2221.51|912
1700662200000|2023-11-22 14:10:00|2222.26|2221.76|2220.51|2220.01|2222.26|2221.76|2220.51|2220.01|794
1700662500000|2023-11-22 14:15:00|2220.76|2220.26|2222.26|2221.76|2222.51|2222.01|2220.76|2220.26|843
1700662800000|2023-11-22 14:20:00|2222.01|2221.51|2221.76|2221.26|2222.26|2221.76|2221.01|2220.51|547
1700663100000|2023-11-22 14:25:00|2221.51|2221.01|2222.51|2222.01|2222.76|2222.26|2221.51|2221.01|668
1700663400000|2023-11-22 14:30:00|2222.26|2221.76|2219.51|2219.01|2223.51|2223.01|2219.51|2219.01|1034
1700663700000|2023-11-22 14:35:00|2219.76|2219.26|2221.01|2220.51|2221.26|2220.76|2218.76|2218.26|3773
1700664000000|2023-11-22 14:40:00|2221.26|2220.76|2219.51|2219.01|2221.26|2220.76|2219.51|2219.01|1745
1700664300000|2023-11-22 14:45:00|2219.76|2219.26|2218.38|2217.88|2219.76|2219.26|2218.01|2217.51|1809
1700664600000|2023-11-22 14:50:00|2218.51|2218.01|2216.51|2216.01|2218.51|2218.01|2216.26|2215.76|2285
1700664900000|2023-11-22 14:55:00|2216.76|2216.26|2216.51|2216.01|2217.26|2216.76|2215.51|2215.01|1478
1700665200000|2023-11-22 15:00:00|2216.63|2216.13|2213.51|2213.01|2216.76|2216.26|2213.26|2212.76|2061
1700665500000|2023-11-22 15:05:00|2213.76|2213.26|2212.76|2212.26|2214.01|2213.51|2212.38|2211.88|2741
1700665800000|2023-11-22 15:10:00|2212.67|2212.17|2213.42|2212.92|2213.92|2213.42|2212.42|2211.92|2265
1700666100000|2023-11-22 15:15:00|2213.17|2212.67|2213.42|2212.92|2214.17|2213.67|2212.42|2211.92|1734
1700666400000|2023-11-22 15:20:00|2213.67|2213.17|2213.92|2213.42|2214.42|2213.92|2213.42|2212.92|1364
1700666700000|2023-11-22 15:25:00|2213.79|2213.29|2214.67|2214.17|2215.42|2214.92|2213.79|2213.29|1413
1700667000000|2023-11-22 15:30:00|2214.54|2214.04|2214.92|2214.42|2215.67|2215.17|2214.42|2213.92|2165
1700667300000|2023-11-22 15:35:00|2214.67|2214.17|2214.92|2214.42|2215.92|2215.42|2214.67|2214.17|2589
1700667600000|2023-11-22 15:40:00|2215.04|2214.54|2215.42|2214.92|2215.67|2215.17|2214.67|2214.17|1011
1700667900000|2023-11-22 15:45:00|2215.67|2215.17|2215.17|2214.67|2215.67|2215.17|2214.67|2214.17|1015
1700668200000|2023-11-22 15:50:00|2214.92|2214.42|2213.42|2212.92|2215.42|2214.92|2213.17|2212.67|1740
1700668500000|2023-11-22 15:55:00|2213.67|2213.17|2213.42|2212.92|2213.92|2213.42|2213.17|2212.67|1434
1700668800000|2023-11-22 16:00:00|2213.67|2213.17|2214.67|2214.17|2214.92|2214.42|2213.42|2212.92|2281
1700669100000|2023-11-22 16:05:00|2214.54|2214.04|2213.67|2213.17|2214.67|2214.17|2213.42|2212.92|2208
1700669400000|2023-11-22 16:10:00|2213.42|2212.92|2213.42|2212.92|2213.67|2213.17|2212.67|2212.17|2154
1700669700000|2023-11-22 16:15:00|2213.17|2212.67|2213.67|2213.17|2213.92|2213.42|2212.67|2212.17|5872
1700670000000|2023-11-22 16:20:00|2213.42|2212.92|2214.17|2212.67|2214.17|2213.42|2213.17|2212.67|2215
1700670300000|2023-11-22 16:25:00|2214.16|2212.66|2214.65|2213.15|2214.65|2213.15|2213.71|2212.21|792
1700670600000|2023-11-22 16:30:00|2214.66|2213.16|2215.12|2213.72|2215.74|2214.34|2213.74|2212.34|318
1700670900000|2023-11-22 16:35:00|2214.87|2213.47|2215.49|2214.09|2215.87|2214.47|2214.87|2213.47|359
1700671200000|2023-11-22 16:40:00|2215.37|2213.97|2215.49|2214.09|2215.49|2214.09|2215.37|2213.97|40
1700671500000|2023-11-22 16:45:00|2215.62|2214.22|2215.24|2213.84|2216.12|2214.72|2215.24|2213.84|20
1700671800000|2023-11-22 16:50:00|2215.37|2213.97|2215.37|2213.97|2215.87|2214.47|2215.24|2213.84|25
1700672100000|2023-11-22 16:55:00|2215.24|2213.84|2215.91|2214.41|2215.91|2214.47|2215.24|2213.84|13
1700672400000|2023-11-22 17:00:00|2215.92|2214.42|2216.38|2214.88|2216.38|2214.88|2215.91|2214.41|0
1700672700000|2023-11-22 17:05:00|2215.94|2214.44|2216.4|2214.9|2216.4|2214.9|2215.94|2214.44|0
1700673000000|2023-11-22 17:10:00|2216.41|2214.91|2215.43|2213.93|2216.85|2215.35|2215.43|2213.93|0
1700673300000|2023-11-22 17:15:00|2215.42|2213.92|2215.46|2213.96|2215.9|2214.4|2214.98|2213.48|0
1700673600000|2023-11-22 17:20:00|2215.47|2213.97|2215.92|2214.42|2215.93|2214.43|2215.46|2213.96|0
1700673900000|2023-11-22 17:25:00|2215.91|2214.41|2215.45|2213.95|2215.93|2214.43|2215.01|2213.51|0
1700674200000|2023-11-22 17:30:00|2215.23|2213.73|2214.53|2213.03|2215.45|2213.95|2213.61|2212.11|0
1700674500000|2023-11-22 17:35:00|2214.08|2212.58|2214.08|2212.58|2214.1|2212.6|2213.63|2212.13|0
1700674800000|2023-11-22 17:40:00|2213.63|2212.13|2213.14|2211.64|2213.86|2212.36|2212.68|2211.18|0
1700675100000|2023-11-22 17:45:00|2213.13|2211.63|2213.12|2211.62|2213.59|2212.09|2213.12|2211.62|0
1700675400000|2023-11-22 17:50:00|2213.11|2211.61|2214.04|2212.54|2214.06|2212.56|2213.11|2211.61|0
1700675700000|2023-11-22 17:55:00|2213.6|2212.1|2214.51|2213.01|2214.52|2213.02|2213.59|2212.09|0
1700676000000|2023-11-22 18:00:00|2214.52|2213.02|2214.5|2213|2214.97|2213.47|2214.5|2213|0
1700676300000|2023-11-22 18:05:00|2214.51|2213.01|2214.99|2213.49|2215.44|2213.94|2214.5|2213|0
1700676600000|2023-11-22 18:10:00|2214.98|2213.48|2215.45|2213.95|2215.46|2213.96|2214.97|2213.47|0
1700676900000|2023-11-22 18:15:00|2215.46|2213.96|2214.96|2213.46|2215.46|2213.96|2214.51|2213.01|0
1700677200000|2023-11-22 18:20:00|2214.52|2213.02|2215|2213.5|2215.45|2213.95|2214.52|2213.02|0
1700677500000|2023-11-22 18:25:00|2215.44|2213.94|2215.46|2213.96|2215.47|2213.97|2215|2213.5|0
1700677800000|2023-11-22 18:30:00|2215.47|2213.97|2215.01|2213.51|2215.47|2213.97|2214.54|2213.04|0
1700678100000|2023-11-22 18:35:00|2215.23|2213.73|2214.55|2213.05|2215.46|2213.96|2214.55|2213.05|0
1700678400000|2023-11-22 18:40:00|2214.54|2213.04|2214.09|2212.59|2215.01|2213.51|2214.09|2212.59|0
1700678700000|2023-11-22 18:45:00|2214.54|2213.04|2214.99|2213.49|2215|2213.5|2214.53|2213.03|0
1700679000000|2023-11-22 18:50:00|2214.98|2213.48|2214.99|2213.49|2215.45|2213.95|2214.98|2213.48|0
1700679300000|2023-11-22 18:55:00|2215.43|2213.93|2214.98|2213.48|2215.45|2213.95|2214.96|2213.46|0
1700679600000|2023-11-22 19:00:00|2215.43|2213.93|2215.43|2213.93|2215.46|2213.96|2214.98|2213.48|0
1700679900000|2023-11-22 19:05:00|2215.44|2213.94|2215.46|2213.96|2215.91|2214.41|2215.44|2213.94|0
1700680200000|2023-11-22 19:10:00|2215.68|2214.18|2214.98|2213.48|2215.91|2214.41|2214.97|2213.47|0
1700680500000|2023-11-22 19:15:00|2214.97|2213.47|2215.42|2213.92|2215.88|2214.38|2214.95|2213.45|0
1700680800000|2023-11-22 19:20:00|2215.43|2213.93|2215.4|2213.9|2215.43|2213.93|2215.4|2213.9|0
1700681100000|2023-11-22 19:25:00|2215.41|2213.91|2215.42|2213.92|2215.87|2214.37|2215.4|2213.9|0
1700681400000|2023-11-22 19:30:00|2215.41|2213.91|2214.47|2212.97|2215.41|2213.91|2214.46|2212.96|0
1700681700000|2023-11-22 19:35:00|2214.46|2212.96|2212.57|2211.07|2214.92|2213.42|2212.56|2211.06|0
1700682000000|2023-11-22 19:40:00|2212.56|2211.06|2213.51|2212.01|2213.51|2212.01|2212.1|2210.6|0
1700682300000|2023-11-22 19:45:00|2213.52|2212.02|2213.04|2211.54|2213.52|2212.02|2213.02|2211.52|0
1700682600000|2023-11-22 19:50:00|2213.05|2211.55|2213.96|2212.46|2213.97|2212.47|2213.04|2211.54|0
1700682900000|2023-11-22 19:55:00|2213.97|2212.47|2214.42|2212.92|2214.44|2212.94|2213.95|2212.45|0
1700683200000|2023-11-22 20:00:00|2214.41|2212.91|2214.44|2212.94|2214.44|2212.94|2213.95|2212.45|0
1700683500000|2023-11-22 20:05:00|2214.89|2213.39|2214.43|2212.93|2214.89|2213.39|2214.39|2212.89|0
1700683800000|2023-11-22 20:10:00|2214.42|2212.92|2214.43|2212.93|2214.88|2213.38|2214.42|2212.92|0
1700684100000|2023-11-22 20:15:00|2214.44|2212.94|2214.89|2213.39|2214.9|2213.4|2214.44|2212.94|0
1700684400000|2023-11-22 20:20:00|2214.88|2213.38|2214.88|2213.38|2215.34|2213.84|2214.41|2212.91|0
1700684700000|2023-11-22 20:25:00|2214.87|2213.37|2215.37|2213.87|2215.37|2213.87|2214.87|2213.37|0
1700685000000|2023-11-22 20:30:00|2214.92|2213.42|2214.92|2213.42|2214.93|2213.43|2214.46|2212.96|0
1700685300000|2023-11-22 20:35:00|2214.93|2213.43|2214.92|2213.42|2214.93|2213.43|2214.91|2213.41|0
1700685600000|2023-11-22 20:40:00|2214.93|2213.43|2214.91|2213.41|2215.38|2213.88|2214.91|2213.41|0
1700685900000|2023-11-22 20:45:00|2214.9|2213.4|2214.91|2213.41|2214.93|2213.43|2214.46|2212.96|0
1700686200000|2023-11-22 20:50:00|2214.92|2213.42|2214.9|2213.4|2215.36|2213.86|2214.89|2213.39|0
1700686500000|2023-11-22 20:55:00|2214.91|2213.41|2215.56|2214.06|2216.25|2214.75|2214.9|2213.4|0
1700686800000|2023-11-22 21:00:00|2215.55|2214.05|2215.01|2213.51|2215.79|2214.29|2214.92|2213.42|0
1700687100000|2023-11-22 21:05:00|2215.15|2213.65|2214.83|2213.33|2215.24|2213.74|2214.69|2213.19|0
1700687400000|2023-11-22 21:10:00|2214.82|2213.32|2214.83|2213.33|2214.92|2213.42|2214.69|2213.19|0
1700687700000|2023-11-22 21:15:00|2214.92|2213.42|2215.29|2213.79|2215.38|2213.88|2214.92|2213.42|0
1700688000000|2023-11-22 21:20:00|2215.33|2213.83|2215.38|2213.88|2215.38|2213.88|2215.29|2213.79|0
1700688300000|2023-11-22 21:25:00|2215.52|2214.02|2215.61|2214.11|2215.61|2214.11|2215.38|2213.88|0
1700688600000|2023-11-22 21:30:00|2215.52|2214.02|2215.29|2213.79|2215.52|2214.02|2215.24|2213.74|0
1700688900000|2023-11-22 21:35:00|2215.2|2213.7|2215.52|2214.02|2215.52|2214.02|2215.2|2213.7|0
1700689200000|2023-11-22 21:40:00|2215.47|2213.97|2215.38|2213.88|2215.52|2214.02|2215.29|2213.79|0
1700689500000|2023-11-22 21:45:00|2215.33|2213.83|2215.2|2213.7|2215.38|2213.88|2215.06|2213.56|0
1700689800000|2023-11-22 21:50:00|2215.24|2213.74|2215.29|2213.79|2215.29|2213.79|2215.2|2213.7|0
1700690100000|2023-11-22 21:55:00|2215.33|2213.83|2215.01|2213.51|2215.38|2213.88|2214.92|2213.42|0
1700690400000|2023-11-22 22:00:00|2215.02|2213.52|2215.11|2213.61|2215.11|2213.61|2215.01|2213.51|0
1700690700000|2023-11-22 22:05:00|2215.1|2213.6|2215.06|2213.56|2215.1|2213.6|2215.06|2213.56|0
1700691000000|2023-11-22 22:10:00|2215.11|2213.61|2215.06|2213.56|2215.15|2213.65|2215.06|2213.56|0
1700691300000|2023-11-22 22:15:00|2215.11|2213.61|2215.06|2213.56|2215.11|2213.61|2215.06|2213.56|0
1700691600000|2023-11-22 22:20:00|2215.11|2213.61|2215.11|2213.61|2215.11|2213.61|2215.11|2213.61|0
1700691900000|2023-11-22 22:25:00|2215.1|2213.6|2215.01|2213.51|2215.11|2213.61|2215.01|2213.51|0
1700692800000|2023-11-22 22:40:00|2215.02|2213.52|2215.01|2213.51|2215.11|2213.61|2215.01|2213.51|0
1700693100000|2023-11-22 22:45:00|2214.97|2213.47|2214.97|2213.47|2214.97|2213.47|2214.97|2213.47|0
1700693400000|2023-11-22 22:50:00|2214.92|2213.42|2214.97|2213.47|2214.97|2213.47|2214.92|2213.42|0
1700693700000|2023-11-22 22:55:00|2214.88|2213.38|2214.83|2213.33|2214.97|2213.47|2214.74|2213.24|0
1700694000000|2023-11-22 23:00:00|2214.82|2213.32|2214.1|2212.6|2214.92|2213.42|2213.87|2212.37|0
1700694300000|2023-11-22 23:05:00|2214.19|2212.69|2214.19|2212.69|2214.51|2213.01|2214.19|2212.69|0
1700694600000|2023-11-22 23:10:00|2214.1|2212.6|2214.19|2212.69|2214.33|2212.83|2214.1|2212.6|0
1700694900000|2023-11-22 23:15:00|2214.33|2212.83|2214.19|2212.69|2214.33|2212.83|2214.1|2212.6|0
1700695200000|2023-11-22 23:20:00|2214.14|2212.64|2214.19|2212.69|2214.19|2212.69|2214.1|2212.6|0
1700695500000|2023-11-22 23:25:00|2214.1|2212.6|2213.86|2212.36|2214.1|2212.6|2213.86|2212.36|0
1700695800000|2023-11-22 23:30:00|2213.95|2212.45|2213.95|2212.45|2213.95|2212.45|2213.86|2212.36|0
1700696100000|2023-11-22 23:35:00|2213.9|2212.4|2213.86|2212.36|2214.09|2212.59|2213.77|2212.27|0
1700696400000|2023-11-22 23:40:00|2213.85|2212.35|2213.86|2212.36|2213.95|2212.45|2213.77|2212.27|0
1700696700000|2023-11-22 23:45:00|2213.95|2212.45|2213.95|2212.45|2214.09|2212.59|2213.86|2212.36|0
1700697000000|2023-11-22 23:50:00|2213.86|2212.36|2213.95|2212.45|2213.95|2212.45|2213.86|2212.36|0
1700697300000|2023-11-22 23:55:00|2213.86|2212.36|2213.95|2212.45|2214.09|2212.59|2213.86|2212.36|0
1700697600000|2023-11-23 00:00:00|2213.86|2212.36|2213.77|2212.27|2213.95|2212.45|2213.4|2211.9|0
1700697900000|2023-11-23 00:05:00|2213.76|2212.26|2214.18|2212.68|2214.18|2212.68|2213.63|2212.13|0
1700698200000|2023-11-23 00:10:00|2214.09|2212.59|2213.86|2212.36|2214.18|2212.68|2213.86|2212.36|0
1700698500000|2023-11-23 00:15:00|2213.95|2212.45|2214.09|2212.59|2214.18|2212.68|2213.95|2212.45|0
1700698800000|2023-11-23 00:20:00|2214.08|2212.58|2213.54|2212.04|2214.13|2212.63|2213.1|2211.6|0
1700699100000|2023-11-23 00:25:00|2213.32|2211.82|2213.1|2211.6|2213.55|2212.05|2212.65|2211.15|0
1700699400000|2023-11-23 00:30:00|2212.65|2211.15|2213.1|2211.6|2213.1|2211.6|2212.65|2211.15|0
1700699700000|2023-11-23 00:35:00|2213.09|2211.59|2213.1|2211.6|2213.1|2211.6|2213.09|2211.59|0
1700700000000|2023-11-23 00:40:00|2212.93|2211.43|2212.94|2211.44|2212.94|2211.44|2212.93|2211.43|0
1700700300000|2023-11-23 00:45:00|2213.39|2211.89|2213.39|2211.89|2213.39|2211.89|2213.39|2211.89|0
1700700900000|2023-11-23 00:55:00|2212.94|2211.44|2213.4|2211.9|2213.4|2211.9|2212.94|2211.44|0
1700701200000|2023-11-23 01:00:00|2213.62|2212.12|2213.4|2211.9|2213.85|2212.35|2213.39|2211.89|0
1700701500000|2023-11-23 01:05:00|2213.39|2211.89|2213.39|2211.89|2213.84|2212.34|2212.94|2211.44|0
1700701800000|2023-11-23 01:10:00|2213.4|2211.9|2213.38|2211.88|2213.84|2212.34|2213.38|2211.88|0
1700702100000|2023-11-23 01:15:00|2213.39|2211.89|2213.83|2212.33|2213.84|2212.34|2213.38|2211.88|0
1700702400000|2023-11-23 01:20:00|2213.84|2212.34|2213.41|2211.91|2214.29|2212.79|2213.4|2211.9|0
1700702700000|2023-11-23 01:25:00|2213.42|2211.92|2213.42|2211.92|2213.64|2212.14|2213.42|2211.92|0
1700703000000|2023-11-23 01:30:00|2213.87|2212.37|2214.32|2212.82|2214.33|2212.83|2213.87|2212.37|0
1700703300000|2023-11-23 01:35:00|2214.1|2212.6|2214.33|2212.83|2214.33|2212.83|2213.88|2212.38|0
1700703600000|2023-11-23 01:40:00|2214.32|2212.82|2214.32|2212.82|2214.33|2212.83|2214.32|2212.82|0
1700703900000|2023-11-23 01:45:00|2214.33|2212.83|2214.34|2212.84|2214.34|2212.84|2214.32|2212.82|0
1700704200000|2023-11-23 01:50:00|2214.33|2212.83|2214.34|2212.84|2214.34|2212.84|2214.33|2212.83|0
1700704800000|2023-11-23 02:00:00|2214.33|2212.83|2214.34|2212.84|2214.34|2212.84|2214.33|2212.83|0
1700705100000|2023-11-23 02:05:00|2214.33|2212.83|2214.33|2212.83|2214.34|2212.84|2214.33|2212.83|0
1700705400000|2023-11-23 02:10:00|2214.34|2212.84|2214.34|2212.84|2214.34|2212.84|2214.34|2212.84|0
1700705700000|2023-11-23 02:15:00|2214.33|2212.83|2214.33|2212.83|2214.34|2212.84|2214.33|2212.83|0
1700706000000|2023-11-23 02:20:00|2214.34|2212.84|2214.34|2212.84|2214.34|2212.84|2214.33|2212.83|0
1700706300000|2023-11-23 02:25:00|2214.33|2212.83|2214.33|2212.83|2214.34|2212.84|2214.33|2212.83|0
1700706600000|2023-11-23 02:30:00|2214.34|2212.84|2214.32|2212.82|2214.34|2212.84|2214.32|2212.82|0
1700706900000|2023-11-23 02:35:00|2214.33|2212.83|2214.32|2212.82|2214.33|2212.83|2213.88|2212.38|0
1700707200000|2023-11-23 02:40:00|2213.88|2212.38|2213.88|2212.38|2213.88|2212.38|2213.88|2212.38|0
1700707500000|2023-11-23 02:45:00|2213.87|2212.37|2214.32|2212.82|2214.32|2212.82|2213.87|2212.37|0
1700707800000|2023-11-23 02:50:00|2214.33|2212.83|2213.87|2212.37|2214.33|2212.83|2213.86|2212.36|0
1700708100000|2023-11-23 02:55:00|2213.86|2212.36|2213.87|2212.37|2213.87|2212.37|2213.86|2212.36|0
1700708400000|2023-11-23 03:00:00|2213.86|2212.36|2213.87|2212.37|2213.87|2212.37|2213.86|2212.36|0
1700708700000|2023-11-23 03:05:00|2213.86|2212.36|2213.41|2211.91|2213.87|2212.37|2213.41|2211.91|0
1700709000000|2023-11-23 03:10:00|2213.42|2211.92|2213.42|2211.92|2213.42|2211.92|2213.42|2211.92|0
1700709300000|2023-11-23 03:15:00|2213.87|2212.37|2213.86|2212.36|2213.87|2212.37|2213.86|2212.36|0
1700709600000|2023-11-23 03:20:00|2213.41|2211.91|2213.4|2211.9|2213.41|2211.91|2213.4|2211.9|0
1700709900000|2023-11-23 03:25:00|2213.41|2211.91|2213.85|2212.35|2213.85|2212.35|2213.4|2211.9|0
1700710200000|2023-11-23 03:30:00|2213.4|2211.9|2213.4|2211.9|2213.85|2212.35|2213.4|2211.9|0
1700710500000|2023-11-23 03:35:00|2213.39|2211.89|2212.95|2211.45|2213.4|2211.9|2212.95|2211.45|0
1700710800000|2023-11-23 03:40:00|2213.17|2211.67|2212.95|2211.45|2213.17|2211.67|2212.95|2211.45|0
1700711100000|2023-11-23 03:45:00|2212.96|2211.46|2213.4|2211.9|2213.4|2211.9|2212.95|2211.45|0
1700711400000|2023-11-23 03:50:00|2213.18|2211.68|2213.4|2211.9|2213.4|2211.9|2212.96|2211.46|0
1700712000000|2023-11-23 04:00:00|2212.96|2211.46|2213.4|2211.9|2213.4|2211.9|2212.95|2211.45|0
1700712300000|2023-11-23 04:05:00|2212.95|2211.45|2212.95|2211.45|2213.17|2211.67|2212.95|2211.45|0
1700712900000|2023-11-23 04:15:00|2212.96|2211.46|2212.96|2211.46|2212.96|2211.46|2212.95|2211.45|0
1700713800000|2023-11-23 04:30:00|2213.41|2211.91|2213.41|2211.91|2213.41|2211.91|2213.41|2211.91|0
1700714100000|2023-11-23 04:35:00|2213.42|2211.92|2213.42|2211.92|2213.42|2211.92|2213.42|2211.92|0
1700714400000|2023-11-23 04:40:00|2213.41|2211.91|2213.41|2211.91|2213.42|2211.92|2213.41|2211.91|0
1700714700000|2023-11-23 04:45:00|2212.97|2211.47|2212.97|2211.47|2212.97|2211.47|2212.97|2211.47|0
1700715300000|2023-11-23 04:55:00|2212.96|2211.46|2212.96|2211.46|2212.96|2211.46|2212.96|2211.46|0
1700715900000|2023-11-23 05:05:00|2212.97|2211.47|2213.41|2211.91|2213.41|2211.91|2212.97|2211.47|0
1700716500000|2023-11-23 05:15:00|2212.96|2211.46|2212.96|2211.46|2213.41|2211.91|2212.96|2211.46|0
1700716800000|2023-11-23 05:20:00|2212.97|2211.47|2212.97|2211.47|2213.19|2211.69|2212.97|2211.47|0
1700717100000|2023-11-23 05:25:00|2212.96|2211.46|2213.42|2211.92|2213.42|2211.92|2212.96|2211.46|0
1700717400000|2023-11-23 05:30:00|2213.2|2211.7|2213.43|2211.93|2213.43|2211.93|2213.2|2211.7|0
1700717700000|2023-11-23 05:35:00|2213.42|2211.92|2213.88|2212.38|2213.88|2212.38|2213.42|2211.92|0
1700718000000|2023-11-23 05:40:00|2213.66|2212.16|2213.89|2212.39|2213.89|2212.39|2213.43|2211.93|0
1700718300000|2023-11-23 05:45:00|2213.88|2212.38|2214.34|2212.84|2214.34|2212.84|2213.88|2212.38|0
1700718900000|2023-11-23 05:55:00|2214.33|2212.83|2214.78|2213.28|2214.78|2213.28|2214.33|2212.83|0
1700719200000|2023-11-23 06:00:00|2214.79|2213.29|2216.15|2214.65|2216.15|2214.65|2214.78|2213.28|0
1700719500000|2023-11-23 06:05:00|2215.93|2214.43|2216.16|2214.66|2216.6|2215.1|2215.93|2214.43|0
1700719800000|2023-11-23 06:10:00|2216.15|2214.65|2216.15|2214.65|2216.16|2214.66|2216.15|2214.65|0
1700720100000|2023-11-23 06:15:00|2216.16|2214.66|2216.15|2214.65|2216.61|2215.11|2216.15|2214.65|0
1700720400000|2023-11-23 06:20:00|2216.16|2214.66|2216.15|2214.65|2216.16|2214.66|2216.15|2214.65|0
1700720700000|2023-11-23 06:25:00|2216.16|2214.66|2215.78|2214.28|2216.61|2215.11|2215.78|2214.28|0
1700721000000|2023-11-23 06:30:00|2215.33|2213.83|2215.55|2214.05|2215.77|2214.27|2215.33|2213.83|0
1700721300000|2023-11-23 06:35:00|2215.33|2213.83|2215.33|2213.83|2215.77|2214.27|2215.33|2213.83|0
1700721600000|2023-11-23 06:40:00|2215.32|2213.82|2215.33|2213.83|2215.55|2214.05|2215.32|2213.82|0
1700721900000|2023-11-23 06:45:00|2215.77|2214.27|2214.87|2213.37|2215.77|2214.27|2214.87|2213.37|0
1700722200000|2023-11-23 06:50:00|2214.43|2212.93|2215.33|2213.83|2215.33|2213.83|2214.42|2212.92|0
1700722500000|2023-11-23 06:55:00|2214.88|2213.38|2214.44|2212.94|2215.33|2213.83|2214.43|2212.93|0
1700722800000|2023-11-23 07:00:00|2214.88|2213.38|2214.02|2212.52|2214.89|2213.39|2214|2212.5|0
1700723100000|2023-11-23 07:05:00|2214.24|2212.74|2214.46|2212.96|2214.47|2212.97|2213.57|2212.07|0
1700723400000|2023-11-23 07:10:00|2214.47|2212.97|2214.01|2212.51|2214.47|2212.97|2214.01|2212.51|0
1700723700000|2023-11-23 07:15:00|2214.46|2212.96|2214.91|2213.41|2214.91|2213.41|2214.01|2212.51|0
1700724000000|2023-11-23 07:20:00|2214.69|2213.19|2214.92|2213.42|2215.37|2213.87|2214.69|2213.19|0
1700724300000|2023-11-23 07:25:00|2214.93|2213.43|2215.38|2213.88|2215.38|2213.88|2214.93|2213.43|0
1700724600000|2023-11-23 07:30:00|2215.83|2214.33|2215.38|2213.88|2215.83|2214.33|2214.92|2213.42|0
1700724900000|2023-11-23 07:35:00|2215.39|2213.89|2217.24|2215.84|2217.87|2216.47|2215.38|2213.88|6
1700725200000|2023-11-23 07:40:00|2216.99|2215.59|2216.99|2215.59|2216.99|2215.59|2216.99|2215.59|0
1700725500000|2023-11-23 07:45:00|2217.12|2215.72|2217.12|2215.72|2217.12|2215.72|2217.12|2215.72|2
1700725800000|2023-11-23 07:50:00|2216.99|2215.59|2216.99|2215.59|2217.37|2215.97|2216.99|2215.59|14
1700726100000|2023-11-23 07:55:00|2217.04|2215.54|2216.99|2215.49|2217.44|2215.94|2216.6|2215.1|0
1700726400000|2023-11-23 08:00:00|2217.44|2215.94|2213.42|2212.92|2217.44|2216.42|2212.54|2212.04|2189
1700726700000|2023-11-23 08:05:00|2213.54|2213.04|2212.67|2212.17|2214.42|2213.92|2211.92|2211.42|1518
1700727000000|2023-11-23 08:10:00|2212.92|2212.42|2212.42|2211.92|2213.92|2213.42|2211.92|2211.42|1319
1700727300000|2023-11-23 08:15:00|2212.54|2212.04|2213.92|2213.42|2215.17|2214.67|2212.54|2212.04|991
1700727600000|2023-11-23 08:20:00|2213.67|2213.17|2216.67|2216.17|2216.79|2216.29|2213.42|2212.92|818
1700727900000|2023-11-23 08:25:00|2216.54|2216.04|2217.92|2217.42|2218.67|2218.17|2216.42|2215.92|887
1700728200000|2023-11-23 08:30:00|2218.17|2217.67|2223.79|2223.29|2227.42|2226.92|2218.17|2217.67|3816
1700728500000|2023-11-23 08:35:00|2223.92|2223.42|2228.42|2227.92|2229.67|2229.17|2223.79|2223.29|1882
1700728800000|2023-11-23 08:40:00|2228.67|2228.17|2226.92|2226.42|2228.92|2228.42|2225.79|2225.29|1613
1700729100000|2023-11-23 08:45:00|2227.04|2226.54|2228.42|2227.92|2228.42|2227.92|2225.67|2225.17|934
1700729400000|2023-11-23 08:50:00|2228.67|2228.17|2230.91|2230.41|2231.41|2230.91|2228.24|2227.74|967
1700729700000|2023-11-23 08:55:00|2231.16|2230.66|2228.91|2228.41|2231.41|2230.91|2228.91|2228.41|535
1700730000000|2023-11-23 09:00:00|2229.03|2228.53|2229.41|2228.91|2230.16|2229.66|2228.16|2227.66|1338
1700730300000|2023-11-23 09:05:00|2229.66|2229.16|2230.41|2229.91|2230.41|2229.91|2228.91|2228.41|693
1700730600000|2023-11-23 09:10:00|2230.53|2230.03|2229.41|2228.91|2231.16|2230.66|2229.41|2228.91|722
1700730900000|2023-11-23 09:15:00|2229.16|2228.66|2228.66|2228.16|2229.91|2229.41|2228.16|2227.66|705
1700731200000|2023-11-23 09:20:00|2228.78|2228.28|2229.28|2228.78|2229.88|2229.38|2228.41|2227.91|409
1700731500000|2023-11-23 09:25:00|2229.15|2228.65|2229.78|2229.28|2230.03|2229.53|2228.28|2227.78|548
1700731800000|2023-11-23 09:30:00|2229.53|2229.03|2228.78|2228.28|2229.65|2229.15|2228.15|2227.65|617
1700732100000|2023-11-23 09:35:00|2229.03|2228.53|2231.78|2231.28|2231.78|2231.28|2228.78|2228.28|1379
1700732400000|2023-11-23 09:40:00|2232.03|2231.53|2231.28|2230.78|2232.28|2231.78|2230.78|2230.28|1266
1700732700000|2023-11-23 09:45:00|2231.53|2231.03|2229.03|2228.53|2231.78|2231.28|2229.03|2228.53|732
1700733000000|2023-11-23 09:50:00|2229.15|2228.65|2231.03|2230.53|2231.03|2230.53|2228.65|2228.15|444
1700733300000|2023-11-23 09:55:00|2230.9|2230.4|2228.03|2227.53|2231.53|2231.03|2228.03|2227.53|806
1700733600000|2023-11-23 10:00:00|2228.15|2227.65|2227.78|2227.28|2229.03|2228.53|2227.78|2227.28|327
1700733900000|2023-11-23 10:05:00|2227.9|2227.4|2226.9|2226.4|2227.9|2227.4|2226.78|2226.28|488
1700734200000|2023-11-23 10:10:00|2227.03|2226.53|2226.78|2226.28|2227.53|2227.03|2226.53|2226.03|292
1700734500000|2023-11-23 10:15:00|2227.03|2226.53|2226.03|2225.53|2227.03|2226.53|2225.78|2225.28|377
1700734800000|2023-11-23 10:20:00|2225.78|2225.28|2226.53|2226.03|2226.78|2226.28|2225.78|2225.28|739
1700735100000|2023-11-23 10:25:00|2226.78|2226.28|2226.78|2226.28|2227.53|2227.03|2226.65|2226.15|248
1700735400000|2023-11-23 10:30:00|2226.65|2226.15|2224.78|2224.28|2226.9|2226.4|2224.53|2224.03|250
1700735700000|2023-11-23 10:35:00|2224.65|2224.15|2225.53|2225.03|2225.78|2225.28|2224.53|2224.03|221
1700736000000|2023-11-23 10:40:00|2225.78|2225.28|2225.28|2224.78|2225.78|2225.28|2224.78|2224.28|355
1700736300000|2023-11-23 10:45:00|2225.03|2224.53|2226.03|2225.53|2226.28|2225.78|2224.53|2224.03|358
1700736600000|2023-11-23 10:50:00|2226.28|2225.78|2226.03|2225.53|2226.53|2226.03|2225.28|2224.78|267
1700736900000|2023-11-23 10:55:00|2225.78|2225.28|2226.78|2226.28|2226.78|2226.28|2225.78|2225.28|336
1700737200000|2023-11-23 11:00:00|2227.03|2226.53|2228.03|2227.53|2228.28|2227.78|2226.65|2226.15|361
1700737500000|2023-11-23 11:05:00|2228.15|2227.65|2229.28|2228.78|2229.53|2229.03|2227.65|2227.15|445
1700737800000|2023-11-23 11:10:00|2229.53|2229.03|2229.28|2228.78|2229.78|2229.28|2229.03|2228.53|368
1700738100000|2023-11-23 11:15:00|2229.03|2228.53|2228.78|2228.28|2229.78|2229.28|2228.53|2228.03|503
1700738400000|2023-11-23 11:20:00|2229.03|2228.53|2228.78|2228.28|2229.78|2229.28|2228.03|2227.53|351
1700738700000|2023-11-23 11:25:00|2228.53|2228.03|2230.4|2229.9|2230.53|2230.03|2228.53|2228.03|524
1700739000000|2023-11-23 11:30:00|2230.53|2230.03|2229.53|2229.03|2230.53|2230.03|2229.4|2228.9|334
1700739300000|2023-11-23 11:35:00|2229.28|2228.78|2228.78|2228.28|2229.28|2228.78|2228.4|2227.9|313
1700739600000|2023-11-23 11:40:00|2228.9|2228.4|2228.28|2227.78|2229.28|2228.78|2228.03|2227.53|308
1700739900000|2023-11-23 11:45:00|2228.4|2227.9|2228.03|2227.53|2228.53|2228.03|2227.78|2227.28|222
1700740200000|2023-11-23 11:50:00|2227.78|2227.28|2228.03|2227.53|2228.03|2227.53|2227.78|2227.28|214
1700740500000|2023-11-23 11:55:00|2228.28|2227.78|2226.78|2226.28|2228.28|2227.78|2226.4|2225.9|383
1700740800000|2023-11-23 12:00:00|2226.53|2226.03|2227.53|2227.03|2227.53|2227.03|2226.15|2225.65|263
1700741100000|2023-11-23 12:05:00|2227.4|2226.9|2228.53|2228.03|2228.53|2228.03|2227.4|2226.9|305
1700741400000|2023-11-23 12:10:00|2228.28|2227.78|2227.53|2227.03|2228.53|2228.03|2227.28|2226.78|221
1700741700000|2023-11-23 12:15:00|2227.4|2226.9|2227.53|2227.03|2227.78|2227.28|2227.03|2226.53|148
1700742000000|2023-11-23 12:20:00|2227.78|2227.28|2228.28|2227.78|2228.28|2227.78|2227.53|2227.03|160
1700742300000|2023-11-23 12:25:00|2228.03|2227.53|2227.03|2226.53|2228.03|2227.53|2226.65|2226.15|164
1700742600000|2023-11-23 12:30:00|2227.15|2226.65|2227.28|2226.78|2227.78|2227.28|2227.03|2226.53|151
1700742900000|2023-11-23 12:35:00|2227.03|2226.53|2227.03|2226.53|2227.53|2227.03|2226.28|2225.78|348
1700743200000|2023-11-23 12:40:00|2227.12|2226.62|2226.62|2226.12|2227.37|2226.87|2226.37|2225.87|361
1700743500000|2023-11-23 12:45:00|2226.74|2226.24|2226.12|2225.62|2227.37|2226.87|2226.12|2225.62|229
1700743800000|2023-11-23 12:50:00|2226.24|2225.74|2226.37|2225.87|2226.87|2226.37|2225.87|2225.37|448
1700744100000|2023-11-23 12:55:00|2226.12|2225.62|2226.49|2225.99|2226.49|2225.99|2225.87|2225.37|386
1700744400000|2023-11-23 13:00:00|2226.62|2226.12|2226.12|2225.62|2226.87|2226.37|2225.87|2225.37|411
1700744700000|2023-11-23 13:05:00|2226.37|2225.87|2226.87|2226.37|2227.12|2226.62|2226.12|2225.62|319
1700745000000|2023-11-23 13:10:00|2226.99|2226.49|2227.62|2227.12|2227.87|2227.37|2226.87|2226.37|300
1700745300000|2023-11-23 13:15:00|2227.37|2226.87|2227.62|2227.12|2227.62|2227.12|2226.62|2226.12|365
1700745600000|2023-11-23 13:20:00|2227.87|2227.37|2227.62|2227.12|2228.37|2227.87|2227.37|2226.87|414
1700745900000|2023-11-23 13:25:00|2227.74|2227.24|2227.87|2227.37|2228.62|2228.12|2227.62|2227.12|436
1700746200000|2023-11-23 13:30:00|2227.99|2227.49|2226.62|2226.12|2228.12|2227.62|2226.24|2225.74|412
1700746500000|2023-11-23 13:35:00|2226.37|2225.87|2225.62|2225.12|2226.37|2225.87|2225.62|2225.12|587
1700746800000|2023-11-23 13:40:00|2225.87|2225.37|2227.37|2226.87|2227.37|2226.87|2225.87|2225.37|469
1700747100000|2023-11-23 13:45:00|2227.12|2226.62|2226.37|2225.87|2227.37|2226.87|2225.87|2225.37|375
1700747400000|2023-11-23 13:50:00|2226.24|2225.74|2226.62|2226.12|2227.12|2226.62|2225.87|2225.37|755
1700747700000|2023-11-23 13:55:00|2226.74|2226.24|2225.87|2225.37|2226.87|2226.37|2225.87|2225.37|586
1700748000000|2023-11-23 14:00:00|2226.12|2225.62|2225.62|2225.12|2226.37|2225.87|2225.62|2225.12|854
1700748300000|2023-11-23 14:05:00|2225.37|2224.87|2225.37|2224.87|2226.12|2225.62|2225.12|2224.62|891
1700748600000|2023-11-23 14:10:00|2225.24|2224.74|2224.62|2224.12|2225.37|2224.87|2224.24|2223.74|849
1700748900000|2023-11-23 14:15:00|2224.87|2224.37|2224.62|2224.12|2224.87|2224.37|2224.12|2223.62|579
1700749200000|2023-11-23 14:20:00|2224.37|2223.87|2224.12|2223.62|2224.87|2224.37|2223.87|2223.37|1222
1700749500000|2023-11-23 14:25:00|2223.87|2223.37|2223.87|2223.37|2224.62|2224.12|2223.62|2223.12|788
1700749800000|2023-11-23 14:30:00|2223.74|2223.24|2226.87|2226.37|2227.12|2226.62|2223.74|2223.24|948
1700750100000|2023-11-23 14:35:00|2226.74|2226.24|2228.12|2227.62|2228.62|2228.12|2226.62|2226.12|1360
1700750400000|2023-11-23 14:40:00|2227.99|2227.49|2227.62|2227.12|2228.62|2228.12|2227.49|2226.99|623
1700750700000|2023-11-23 14:45:00|2227.49|2226.99|2226.37|2225.87|2227.49|2226.99|2226.12|2225.62|531
1700751000000|2023-11-23 14:50:00|2226.49|2225.99|2226.74|2226.24|2227.12|2226.62|2226.12|2225.62|432
1700751300000|2023-11-23 14:55:00|2226.87|2226.37|2227.62|2227.12|2227.62|2227.12|2225.62|2225.12|982
1700751600000|2023-11-23 15:00:00|2227.37|2226.87|2225.37|2224.87|2228.12|2227.62|2225.37|2224.87|704
1700751900000|2023-11-23 15:05:00|2225.12|2224.62|2224.87|2224.37|2225.12|2224.62|2224.37|2223.87|781
1700752200000|2023-11-23 15:10:00|2224.69|2224.19|2223.94|2223.44|2224.69|2224.19|2223.94|2223.44|521
1700752500000|2023-11-23 15:15:00|2223.69|2223.19|2223.94|2223.44|2224.19|2223.69|2223.69|2223.19|748
1700752800000|2023-11-23 15:20:00|2224.19|2223.69|2223.94|2223.44|2224.19|2223.69|2223.69|2223.19|759
1700753100000|2023-11-23 15:25:00|2223.69|2223.19|2223.94|2223.44|2224.44|2223.94|2223.69|2223.19|377
1700753400000|2023-11-23 15:30:00|2223.69|2223.19|2223.44|2222.94|2223.94|2223.44|2223.44|2222.94|1039
1700753700000|2023-11-23 15:35:00|2223.31|2222.81|2225.44|2224.94|2225.44|2224.94|2223.31|2222.81|736
1700754000000|2023-11-23 15:40:00|2225.19|2224.69|2225.94|2225.44|2225.94|2225.44|2225.19|2224.69|605
1700754300000|2023-11-23 15:45:00|2225.81|2225.31|2225.44|2224.94|2225.81|2225.31|2225.19|2224.69|410
1700754600000|2023-11-23 15:50:00|2225.69|2225.19|2226.19|2225.69|2226.44|2225.94|2225.69|2225.19|364
1700754900000|2023-11-23 15:55:00|2226.44|2225.94|2226.44|2225.94|2226.94|2226.44|2226.19|2225.69|533
1700755200000|2023-11-23 16:00:00|2226.56|2226.06|2225.94|2225.44|2226.69|2226.19|2225.31|2224.81|502
1700755500000|2023-11-23 16:05:00|2225.81|2225.31|2225.31|2224.81|2225.94|2225.44|2225.19|2224.69|459
1700755800000|2023-11-23 16:10:00|2225.44|2224.94|2225.19|2224.69|2225.69|2225.19|2224.69|2224.19|689
1700756100000|2023-11-23 16:15:00|2225.44|2224.94|2225.94|2225.44|2227.69|2227.19|2225.44|2224.94|1596
1700756400000|2023-11-23 16:20:00|2226.19|2225.69|2227.19|2225.69|2227.31|2226.81|2225.69|2225.19|1538
1700756700000|2023-11-23 16:25:00|2227.18|2225.68|2227.18|2225.68|2227.19|2225.69|2227.18|2225.68|572
1700757000000|2023-11-23 16:30:00|2228.01|2226.61|2229.14|2227.74|2229.76|2228.36|2227.89|2226.49|279
1700757300000|2023-11-23 16:35:00|2229.26|2227.86|2229.14|2227.74|2229.76|2228.36|2228.76|2227.36|96
1700757600000|2023-11-23 16:40:00|2229.39|2227.99|2229.26|2227.86|2229.64|2228.24|2229.14|2227.74|40
1700757900000|2023-11-23 16:45:00|2229.64|2228.24|2229.39|2227.99|2229.64|2228.24|2229.39|2227.99|5
1700758200000|2023-11-23 16:50:00|2229.26|2227.86|2229.76|2228.36|2229.89|2228.49|2229.26|2227.86|15
1700758500000|2023-11-23 16:55:00|2230.26|2228.86|2230.19|2228.69|2230.26|2228.86|2230.14|2228.69|20
1700758800000|2023-11-23 17:00:00|2230.18|2228.68|2230.18|2228.68|2230.19|2228.69|2230.18|2228.68|0
1700759100000|2023-11-23 17:05:00|2230.19|2228.69|2230.18|2228.68|2230.63|2229.13|2230.18|2228.68|0
1700760000000|2023-11-23 17:20:00|2230.19|2228.69|2230.18|2228.68|2230.19|2228.69|2230.18|2228.68|0
1700760600000|2023-11-23 17:30:00|2230.17|2228.67|2230.17|2228.67|2230.18|2228.68|2230.17|2228.67|0
1700760900000|2023-11-23 17:35:00|2230.18|2228.68|2230.18|2228.68|2230.18|2228.68|2230.17|2228.67|0
1700761200000|2023-11-23 17:40:00|2230.17|2228.67|2230.17|2228.67|2230.18|2228.68|2230.17|2228.67|0
1700761500000|2023-11-23 17:45:00|2230.18|2228.68|2230.17|2228.67|2230.18|2228.68|2230.17|2228.67|0
1700761800000|2023-11-23 17:50:00|2230.16|2228.66|2230.16|2228.66|2230.17|2228.67|2230.16|2228.66|0
1700762100000|2023-11-23 17:55:00|2230.15|2228.65|2229.71|2228.21|2230.15|2228.65|2229.26|2227.76|0
1700762400000|2023-11-23 18:00:00|2229.72|2228.22|2229.72|2228.22|2229.72|2228.22|2229.26|2227.76|0
1700762700000|2023-11-23 18:05:00|2230.17|2228.67|2230.18|2228.68|2230.18|2228.68|2229.72|2228.22|0
1700763300000|2023-11-23 18:15:00|2229.73|2228.23|2230.18|2228.68|2230.18|2228.68|2229.72|2228.22|0
1700763600000|2023-11-23 18:20:00|2229.96|2228.46|2229.72|2228.22|2229.96|2228.46|2229.72|2228.22|0
1700763900000|2023-11-23 18:25:00|2229.73|2228.23|2229.26|2227.76|2229.73|2228.23|2229.26|2227.76|0
1700764200000|2023-11-23 18:30:00|2229.27|2227.77|2229.26|2227.76|2229.27|2227.77|2229.26|2227.76|0
1700764500000|2023-11-23 18:35:00|2229.27|2227.77|2229.26|2227.76|2229.27|2227.77|2229.26|2227.76|0
1700764800000|2023-11-23 18:40:00|2229.27|2227.77|2229.26|2227.76|2229.27|2227.77|2229.26|2227.76|0
1700765100000|2023-11-23 18:45:00|2229.27|2227.77|2229.26|2227.76|2229.27|2227.77|2229.26|2227.76|0
1700765400000|2023-11-23 18:50:00|2229.27|2227.77|2229.26|2227.76|2229.27|2227.77|2228.8|2227.3|0
1700765700000|2023-11-23 18:55:00|2228.82|2227.32|2228.8|2227.3|2228.82|2227.32|2228.8|2227.3|0
1700766000000|2023-11-23 19:00:00|2228.81|2227.31|2228.8|2227.3|2228.81|2227.31|2228.8|2227.3|0
1700766300000|2023-11-23 19:05:00|2228.81|2227.31|2228.8|2227.3|2228.81|2227.31|2228.8|2227.3|0
1700766600000|2023-11-23 19:10:00|2228.81|2227.31|2229.26|2227.76|2229.27|2227.77|2228.81|2227.31|0
1700766900000|2023-11-23 19:15:00|2229.27|2227.77|2229.26|2227.76|2229.27|2227.77|2229.26|2227.76|0
1700767200000|2023-11-23 19:20:00|2229.27|2227.77|2229.26|2227.76|2229.27|2227.77|2229.26|2227.76|0
1700767500000|2023-11-23 19:25:00|2229.27|2227.77|2229.26|2227.76|2229.27|2227.77|2229.26|2227.76|0
1700767800000|2023-11-23 19:30:00|2229.27|2227.77|2229.26|2227.76|2229.27|2227.77|2229.26|2227.76|0
1700768100000|2023-11-23 19:35:00|2229.27|2227.77|2229.26|2227.76|2229.73|2228.23|2229.26|2227.76|0
1700768400000|2023-11-23 19:40:00|2229.27|2227.77|2229.26|2227.76|2229.27|2227.77|2229.26|2227.76|0
1700768700000|2023-11-23 19:45:00|2229.27|2227.77|2229.26|2227.76|2229.73|2228.23|2229.26|2227.76|0
1700769000000|2023-11-23 19:50:00|2229.27|2227.77|2229.26|2227.76|2229.27|2227.77|2229.26|2227.76|0
1700769900000|2023-11-23 20:05:00|2229.49|2227.99|2229.73|2228.23|2229.73|2228.23|2229.26|2227.76|0
1700770200000|2023-11-23 20:10:00|2229.72|2228.22|2229.72|2228.22|2229.73|2228.23|2229.72|2228.22|0
1700770500000|2023-11-23 20:15:00|2229.73|2228.23|2229.72|2228.22|2229.73|2228.23|2229.72|2228.22|0
1700770800000|2023-11-23 20:20:00|2230.17|2228.67|2230.18|2228.68|2230.18|2228.68|2229.95|2228.45|0
1700771100000|2023-11-23 20:25:00|2230.41|2228.91|2230.64|2229.14|2230.64|2229.14|2230.41|2228.91|0
1700771400000|2023-11-23 20:30:00|2230.42|2228.92|2230.64|2229.14|2230.64|2229.14|2230.18|2228.68|0
1700771700000|2023-11-23 20:35:00|2230.42|2228.92|2230.64|2229.14|2230.64|2229.14|2230.41|2228.91|0
1700772900000|2023-11-23 20:55:00|2230.42|2228.92|2230.63|2229.13|2230.64|2229.14|2230.18|2228.68|0
1700773200000|2023-11-23 21:00:00|2230.27|2228.77|2230.18|2228.68|2230.5|2229|2230.18|2228.68|0
1700780400000|2023-11-23 23:00:00|2230.2|2228.7|2230.04|2228.54|2230.72|2229.22|2229.81|2228.31|0
1700780700000|2023-11-23 23:05:00|2229.91|2228.41|2229.49|2227.99|2230.04|2228.54|2229.49|2227.99|0
1700781000000|2023-11-23 23:10:00|2229.58|2228.08|2229.72|2228.22|2229.91|2228.41|2229.49|2227.99|0
1700781300000|2023-11-23 23:15:00|2229.81|2228.31|2230.27|2228.77|2230.27|2228.77|2229.81|2228.31|0
1700781600000|2023-11-23 23:20:00|2230.28|2228.78|2230.14|2228.64|2230.37|2228.87|2230.14|2228.64|0
1700781900000|2023-11-23 23:25:00|2230.27|2228.77|2230.14|2228.64|2230.27|2228.77|2230.04|2228.54|0
1700782200000|2023-11-23 23:30:00|2230.27|2228.77|2229.72|2228.22|2230.27|2228.77|2229.72|2228.22|0
1700782500000|2023-11-23 23:35:00|2229.58|2228.08|2229.58|2228.08|2229.81|2228.31|2229.58|2228.08|0
1700782800000|2023-11-23 23:40:00|2229.59|2228.09|2229.81|2228.31|2229.81|2228.31|2229.59|2228.09|0
1700783100000|2023-11-23 23:45:00|2229.82|2228.32|2230.04|2228.54|2230.04|2228.54|2229.58|2228.08|0
1700783400000|2023-11-23 23:50:00|2230.05|2228.55|2230.14|2228.64|2230.27|2228.77|2229.91|2228.41|0
1700783700000|2023-11-23 23:55:00|2230.27|2228.77|2230.27|2228.77|2230.37|2228.87|2230.14|2228.64|0
1700784000000|2023-11-24 00:00:00|2230.14|2228.64|2229.91|2228.41|2230.27|2228.77|2229.81|2228.31|0
1700784300000|2023-11-24 00:05:00|2229.9|2228.4|2229.81|2228.31|2230.09|2228.59|2229.81|2228.31|0
1700784600000|2023-11-24 00:10:00|2229.82|2228.32|2230.04|2228.54|2230.14|2228.64|2229.81|2228.31|0
1700784900000|2023-11-24 00:15:00|2230.09|2228.59|2231.09|2229.59|2231.1|2229.6|2230.09|2228.59|0
1700785500000|2023-11-24 00:25:00|2231.1|2229.6|2231.55|2230.05|2231.55|2230.05|2231.1|2229.6|0
1700785800000|2023-11-24 00:30:00|2231.54|2230.04|2231.56|2230.06|2231.56|2230.06|2231.54|2230.04|0
1700786100000|2023-11-24 00:35:00|2231.55|2230.05|2231.55|2230.05|2231.56|2230.06|2231.55|2230.05|0
1700786400000|2023-11-24 00:40:00|2231.54|2230.04|2231.08|2229.58|2231.55|2230.05|2231.08|2229.58|0
1700786700000|2023-11-24 00:45:00|2231.09|2229.59|2231.53|2230.03|2231.54|2230.04|2231.09|2229.59|0
1700787000000|2023-11-24 00:50:00|2231.54|2230.04|2232|2230.5|2232|2230.5|2231.54|2230.04|0
1700787300000|2023-11-24 00:55:00|2231.99|2230.49|2231.54|2230.04|2232|2230.5|2231.54|2230.04|0
1700787600000|2023-11-24 01:00:00|2231.53|2230.03|2231.54|2230.04|2231.76|2230.26|2231.53|2230.03|0
1700787900000|2023-11-24 01:05:00|2231.53|2230.03|2231.54|2230.04|2231.54|2230.04|2231.53|2230.03|0
1700788200000|2023-11-24 01:10:00|2231.55|2230.05|2231.54|2230.04|2231.55|2230.05|2231.54|2230.04|0
1700788500000|2023-11-24 01:15:00|2231.53|2230.03|2231.53|2230.03|2231.54|2230.04|2231.53|2230.03|0
1700788800000|2023-11-24 01:20:00|2231.54|2230.04|2231.08|2229.58|2231.54|2230.04|2231.08|2229.58|0
1700789100000|2023-11-24 01:25:00|2231.07|2229.57|2231.07|2229.57|2231.08|2229.58|2231.07|2229.57|0
1700789400000|2023-11-24 01:30:00|2231.06|2229.56|2231.06|2229.56|2231.28|2229.78|2231.05|2229.55|0
1700789700000|2023-11-24 01:35:00|2231.51|2230.01|2231.51|2230.01|2231.52|2230.02|2231.51|2230.01|0
1700790000000|2023-11-24 01:40:00|2231.52|2230.02|2231.52|2230.02|2231.52|2230.02|2231.51|2230.01|0
1700790300000|2023-11-24 01:45:00|2231.54|2230.04|2231.54|2230.04|2231.54|2230.04|2231.54|2230.04|0
1700790600000|2023-11-24 01:50:00|2231.53|2230.03|2231.54|2230.04|2231.54|2230.04|2231.53|2230.03|0
1700790900000|2023-11-24 01:55:00|2231.53|2230.03|2231.55|2230.05|2231.55|2230.05|2231.53|2230.03|0
1700791200000|2023-11-24 02:00:00|2231.54|2230.04|2231.54|2230.04|2231.55|2230.05|2231.54|2230.04|0
1700791500000|2023-11-24 02:05:00|2231.53|2230.03|2231.09|2229.59|2231.53|2230.03|2231.07|2229.57|0
1700791800000|2023-11-24 02:10:00|2231.08|2229.58|2231.54|2230.04|2231.55|2230.05|2231.08|2229.58|0
1700792100000|2023-11-24 02:15:00|2231.55|2230.05|2231.54|2230.04|2231.55|2230.05|2231.54|2230.04|0
1700792400000|2023-11-24 02:20:00|2231.53|2230.03|2231.54|2230.04|2231.54|2230.04|2231.09|2229.59|0
1700792700000|2023-11-24 02:25:00|2231.53|2230.03|2231.54|2230.04|2231.54|2230.04|2231.09|2229.59|0
1700793000000|2023-11-24 02:30:00|2231.53|2230.03|2231.53|2230.03|2231.54|2230.04|2231.53|2230.03|0
1700793300000|2023-11-24 02:35:00|2231.08|2229.58|2231.08|2229.58|2231.08|2229.58|2231.08|2229.58|0
1700793600000|2023-11-24 02:40:00|2231.09|2229.59|2230.19|2228.69|2231.09|2229.59|2230.19|2228.69|0
1700793900000|2023-11-24 02:45:00|2230.2|2228.7|2230.19|2228.69|2230.2|2228.7|2230.19|2228.69|0
1700794200000|2023-11-24 02:50:00|2230.2|2228.7|2231.09|2229.59|2231.09|2229.59|2230.19|2228.69|0
1700794500000|2023-11-24 02:55:00|2230.65|2229.15|2230.64|2229.14|2230.65|2229.15|2230.64|2229.14|0
1700794800000|2023-11-24 03:00:00|2230.65|2229.15|2231.09|2229.59|2231.09|2229.59|2230.65|2229.15|0
1700795100000|2023-11-24 03:05:00|2231.08|2229.58|2231.08|2229.58|2231.09|2229.59|2231.08|2229.58|0
1700796000000|2023-11-24 03:20:00|2230.63|2229.13|2230.63|2229.13|2230.63|2229.13|2230.63|2229.13|0
1700796300000|2023-11-24 03:25:00|2230.64|2229.14|2230.64|2229.14|2230.64|2229.14|2230.63|2229.13|0
1700796900000|2023-11-24 03:35:00|2231.09|2229.59|2231.09|2229.59|2231.09|2229.59|2231.09|2229.59|0
1700797200000|2023-11-24 03:40:00|2231.08|2229.58|2231.08|2229.58|2231.09|2229.59|2231.08|2229.58|0
1700797500000|2023-11-24 03:45:00|2231.09|2229.59|2231.08|2229.58|2231.09|2229.59|2231.08|2229.58|0
1700798100000|2023-11-24 03:55:00|2231.07|2229.57|2231.08|2229.58|2231.08|2229.58|2230.62|2229.12|0
1700798400000|2023-11-24 04:00:00|2230.63|2229.13|2230.63|2229.13|2230.86|2229.36|2230.63|2229.13|0
1700798700000|2023-11-24 04:05:00|2230.62|2229.12|2230.18|2228.68|2230.63|2229.13|2230.18|2228.68|0
1700799000000|2023-11-24 04:10:00|2230.19|2228.69|2230.19|2228.69|2230.63|2229.13|2230.18|2228.68|0
1700799600000|2023-11-24 04:20:00|2230.18|2228.68|2230.19|2228.69|2230.19|2228.69|2230.18|2228.68|0
1700799900000|2023-11-24 04:25:00|2230.63|2229.13|2230.63|2229.13|2230.63|2229.13|2230.63|2229.13|0
1700800200000|2023-11-24 04:30:00|2230.19|2228.69|2230.19|2228.69|2230.19|2228.69|2230.19|2228.69|0
1700801400000|2023-11-24 04:50:00|2230.18|2228.68|2229.74|2228.24|2230.19|2228.69|2229.74|2228.24|0
1700801700000|2023-11-24 04:55:00|2229.68|2228.18|2229.68|2228.18|2229.68|2228.18|2229.68|2228.18|0
1700802000000|2023-11-24 05:00:00|2229.67|2228.17|2229.23|2227.73|2229.67|2228.17|2229.22|2227.72|0
1700802600000|2023-11-24 05:10:00|2229.68|2228.18|2229.68|2228.18|2229.69|2228.19|2229.68|2228.18|0
1700803200000|2023-11-24 05:20:00|2229.69|2228.19|2229.68|2228.18|2229.69|2228.19|2229.68|2228.18|0
1700803800000|2023-11-24 05:30:00|2230.13|2228.63|2229.68|2228.18|2230.13|2228.63|2229.24|2227.74|0
1700804100000|2023-11-24 05:35:00|2229.23|2227.73|2229.23|2227.73|2229.69|2228.19|2229.23|2227.73|0
1700804400000|2023-11-24 05:40:00|2229.24|2227.74|2229.23|2227.73|2229.24|2227.74|2229.23|2227.73|0
1700804700000|2023-11-24 05:45:00|2229.24|2227.74|2229.23|2227.73|2229.24|2227.74|2229.23|2227.73|0
1700805300000|2023-11-24 05:55:00|2229.24|2227.74|2229.24|2227.74|2229.25|2227.75|2229.24|2227.74|0
1700805600000|2023-11-24 06:00:00|2229.23|2227.73|2228.79|2227.29|2229.23|2227.73|2228.79|2227.29|0
1700805900000|2023-11-24 06:05:00|2229.01|2227.51|2228.78|2227.28|2229.01|2227.51|2228.78|2227.28|0
1700806200000|2023-11-24 06:10:00|2228.33|2226.83|2228.78|2227.28|2228.78|2227.28|2228.33|2226.83|0
1700806500000|2023-11-24 06:15:00|2228.79|2227.29|2228.79|2227.29|2228.79|2227.29|2228.78|2227.28|0
1700806800000|2023-11-24 06:20:00|2228.78|2227.28|2228.78|2227.28|2228.79|2227.29|2228.78|2227.28|0
1700807100000|2023-11-24 06:25:00|2228.79|2227.29|2228.79|2227.29|2228.8|2227.3|2228.79|2227.29|0
1700807400000|2023-11-24 06:30:00|2228.8|2227.3|2229.25|2227.75|2229.25|2227.75|2228.8|2227.3|0
1700807700000|2023-11-24 06:35:00|2228.8|2227.3|2228.8|2227.3|2228.81|2227.31|2228.8|2227.3|0
1700808000000|2023-11-24 06:40:00|2228.81|2227.31|2228.81|2227.31|2228.81|2227.31|2228.8|2227.3|0
1700808300000|2023-11-24 06:45:00|2228.8|2227.3|2228.8|2227.3|2228.8|2227.3|2228.79|2227.29|0
1700808600000|2023-11-24 06:50:00|2228.79|2227.29|2228.35|2226.85|2228.79|2227.29|2228.34|2226.84|0
1700808900000|2023-11-24 06:55:00|2228.36|2226.86|2228.37|2226.87|2228.37|2226.87|2228.36|2226.86|0
1700809200000|2023-11-24 07:00:00|2228.81|2227.31|2227.44|2225.94|2228.81|2227.31|2227.44|2225.94|0
1700809500000|2023-11-24 07:05:00|2227.89|2226.39|2227.44|2225.94|2227.89|2226.39|2226.99|2225.49|0
1700809800000|2023-11-24 07:10:00|2226.99|2225.49|2228.22|2226.72|2228.23|2226.73|2226.99|2225.49|0
1700810100000|2023-11-24 07:15:00|2228|2226.5|2226.87|2225.37|2228|2226.5|2226.87|2225.37|0
1700810400000|2023-11-24 07:20:00|2226.88|2225.38|2227.74|2226.24|2227.75|2226.25|2226.87|2225.37|0
1700810700000|2023-11-24 07:25:00|2227.75|2226.25|2227.74|2226.24|2227.75|2226.25|2227.74|2226.24|0
1700811000000|2023-11-24 07:30:00|2227|2225.5|2226.66|2225.16|2227.11|2225.61|2226.38|2224.88|14
1700811300000|2023-11-24 07:35:00|2226.21|2224.71|2225.39|2223.99|2226.65|2225.15|2225.26|2223.86|8
1700811900000|2023-11-24 07:45:00|2225.51|2224.11|2225.51|2224.11|2225.51|2224.11|2225.51|2224.11|0
1700812200000|2023-11-24 07:50:00|||||||||3
1700812500000|2023-11-24 07:55:00|2225.56|2224.06|2225.53|2224.03|2225.96|2224.46|2225.51|2224.01|0
1700812800000|2023-11-24 08:00:00|2225.97|2224.47|2224.94|2224.44|2225.97|2225.44|2223.31|2222.81|3605
1700813100000|2023-11-24 08:05:00|2224.69|2224.19|2226.19|2225.69|2227.69|2227.19|2224.44|2223.94|1335
1700813400000|2023-11-24 08:10:00|2226.06|2225.56|2225.69|2225.19|2226.19|2225.69|2223.94|2223.44|934
1700813700000|2023-11-24 08:15:00|2225.94|2225.44|2225.69|2225.19|2226.69|2226.19|2224.44|2223.94|1260
1700814000000|2023-11-24 08:20:00|2225.81|2225.31|2225.81|2225.31|2226.94|2226.44|2225.19|2224.69|748
1700814300000|2023-11-24 08:25:00|2225.56|2225.06|2225.94|2225.44|2226.19|2225.69|2223.94|2223.44|630
1700814600000|2023-11-24 08:30:00|2225.81|2225.31|2227.19|2226.69|2227.94|2227.44|2225.44|2224.94|1005
1700814900000|2023-11-24 08:35:00|2226.94|2226.44|2228.19|2227.69|2228.69|2228.19|2226.69|2226.19|816
1700815200000|2023-11-24 08:40:00|2228.44|2227.94|2227.69|2227.19|2228.44|2227.94|2227.44|2226.94|563
1700815500000|2023-11-24 08:45:00|2227.44|2226.94|2224.19|2223.69|2227.69|2227.19|2224.19|2223.69|593
1700815800000|2023-11-24 08:50:00|2223.94|2223.44|2224.44|2223.94|2225.69|2225.19|2223.44|2222.94|712
1700816100000|2023-11-24 08:55:00|2224.19|2223.69|2225.31|2224.81|2225.44|2224.94|2223.44|2222.94|318
1700816400000|2023-11-24 09:00:00|2225.44|2224.94|2227.44|2226.94|2227.69|2227.19|2225.44|2224.94|788
1700816700000|2023-11-24 09:05:00|2227.19|2226.69|2227.94|2227.44|2228.69|2228.19|2226.69|2226.19|465
1700817000000|2023-11-24 09:10:00|2228.19|2227.69|2227.56|2227.06|2228.44|2227.94|2227.44|2226.94|457
1700817300000|2023-11-24 09:15:00|2227.44|2226.94|2226.69|2226.19|2227.69|2227.19|2226.69|2226.19|369
1700817600000|2023-11-24 09:20:00|2226.81|2226.31|2226.44|2225.94|2227.31|2226.81|2226.19|2225.69|357
1700817900000|2023-11-24 09:25:00|2226.19|2225.69|2227.19|2226.69|2227.44|2226.94|2226.19|2225.69|390
1700818200000|2023-11-24 09:30:00|2227.31|2226.81|2226.94|2226.44|2228.19|2227.69|2226.69|2226.19|583
1700818500000|2023-11-24 09:35:00|2226.81|2226.31|2228.44|2227.94|2228.69|2228.19|2226.44|2225.94|364
1700818800000|2023-11-24 09:40:00|2228.19|2227.69|2229.19|2228.69|2230.56|2230.06|2227.69|2227.19|600
1700819100000|2023-11-24 09:45:00|2229.06|2228.56|2228.69|2228.19|2229.44|2228.94|2228.44|2227.94|568
1700819400000|2023-11-24 09:50:00|2228.44|2227.94|2228.19|2227.69|2228.69|2228.19|2227.94|2227.44|318
1700819700000|2023-11-24 09:55:00|2227.94|2227.44|2227.19|2226.69|2228.19|2227.69|2227.19|2226.69|340
1700820000000|2023-11-24 10:00:00|2227.31|2226.81|2227.44|2226.94|2227.69|2227.19|2226.69|2226.19|674
1700820300000|2023-11-24 10:05:00|2227.56|2227.06|2227.69|2227.19|2228.19|2227.69|2227.19|2226.69|522
1700820600000|2023-11-24 10:10:00|2227.44|2226.94|2227.94|2227.44|2228.06|2227.56|2227.44|2226.94|510
1700820900000|2023-11-24 10:15:00|2227.69|2227.19|2227.19|2226.69|2227.69|2227.19|2226.94|2226.44|253
1700821200000|2023-11-24 10:20:00|2227.06|2226.56|2227.19|2226.69|2227.44|2226.94|2226.69|2226.19|184
1700821500000|2023-11-24 10:25:00|2227.06|2226.56|2226.31|2225.81|2227.06|2226.56|2225.94|2225.44|275
1700821800000|2023-11-24 10:30:00|2226.44|2225.94|2226.69|2226.19|2226.69|2226.19|2225.19|2224.69|293
1700822100000|2023-11-24 10:35:00|2226.56|2226.06|2226.44|2225.94|2226.81|2226.31|2225.69|2225.19|200
1700822400000|2023-11-24 10:40:00|2226.31|2225.81|2226.44|2225.94|2226.44|2225.94|2225.94|2225.44|193
1700822700000|2023-11-24 10:45:00|2226.69|2226.19|2227.44|2226.94|2227.69|2227.19|2226.69|2226.19|351
1700823000000|2023-11-24 10:50:00|2227.19|2226.69|2227.69|2227.19|2227.69|2227.19|2226.69|2226.19|312
1700823300000|2023-11-24 10:55:00|2227.44|2226.94|2227.44|2226.94|2227.94|2227.44|2227.19|2226.69|257
1700823600000|2023-11-24 11:00:00|2226.69|2226.19|2228.44|2227.94|2228.44|2227.94|2226.56|2226.06|506
1700823900000|2023-11-24 11:05:00|2228.19|2227.69|2229.44|2228.94|2229.44|2228.94|2228.19|2227.69|192
1700824200000|2023-11-24 11:10:00|2229.69|2229.19|2229.44|2228.94|2229.94|2229.44|2228.69|2228.19|323
1700824500000|2023-11-24 11:15:00|2229.19|2228.69|2230.19|2229.69|2230.19|2229.69|2229.19|2228.69|335
1700824800000|2023-11-24 11:20:00|2230.44|2229.94|2229.69|2229.19|2230.44|2229.94|2229.69|2229.19|333
1700825100000|2023-11-24 11:25:00|2229.56|2229.06|2228.94|2228.44|2229.69|2229.19|2227.94|2227.44|317
1700825400000|2023-11-24 11:30:00|2229.06|2228.56|2229.44|2228.94|2229.94|2229.44|2228.94|2228.44|127
1700825700000|2023-11-24 11:35:00|2229.31|2228.81|2228.69|2228.19|2229.44|2228.94|2228.19|2227.69|290
1700826000000|2023-11-24 11:40:00|2228.44|2227.94|2228.44|2227.94|2228.94|2228.44|2228.19|2227.69|173
1700826300000|2023-11-24 11:45:00|2228.56|2228.06|2227.44|2226.94|2228.69|2228.19|2227.44|2226.94|208
1700826600000|2023-11-24 11:50:00|2227.19|2226.69|2227.19|2226.69|2227.19|2226.69|2226.44|2225.94|243
1700826900000|2023-11-24 11:55:00|2226.94|2226.44|2227.19|2226.69|2227.44|2226.94|2226.94|2226.44|331
1700827200000|2023-11-24 12:00:00|2227.06|2226.56|2227.94|2227.44|2228.19|2227.69|2226.94|2226.44|366
1700827500000|2023-11-24 12:05:00|2228.19|2227.69|2228.29|2227.79|2228.79|2228.29|2227.94|2227.44|117
1700827800000|2023-11-24 12:10:00|2228.41|2227.91|2228.29|2227.79|2228.54|2228.04|2228.16|2227.66|133
1700828100000|2023-11-24 12:15:00|2228.54|2228.04|2227.79|2227.29|2228.54|2228.04|2227.54|2227.04|243
1700828400000|2023-11-24 12:20:00|2227.54|2227.04|2227.29|2226.79|2227.79|2227.29|2227.16|2226.66|193
1700828700000|2023-11-24 12:25:00|2227.04|2226.54|2227.54|2227.04|2227.54|2227.04|2227.04|2226.54|514
1700829000000|2023-11-24 12:30:00|2227.41|2226.91|2227.29|2226.79|2227.79|2227.29|2227.04|2226.54|166
1700829300000|2023-11-24 12:35:00|2227.04|2226.54|2227.04|2226.54|2227.41|2226.91|2227.04|2226.54|185
1700829600000|2023-11-24 12:40:00|2227.24|2226.74|2227.74|2227.24|2227.99|2227.49|2227.24|2226.74|228
1700829900000|2023-11-24 12:45:00|2227.49|2226.99|2227.61|2227.11|2227.74|2227.24|2226.99|2226.49|253
1700830200000|2023-11-24 12:50:00|2227.74|2227.24|2227.99|2227.49|2228.49|2227.99|2227.49|2226.99|364
1700830500000|2023-11-24 12:55:00|2227.86|2227.36|2227.74|2227.24|2228.24|2227.74|2227.24|2226.74|197
1700830800000|2023-11-24 13:00:00|2227.99|2227.49|2226.99|2226.49|2227.99|2227.49|2226.99|2226.49|369
1700831100000|2023-11-24 13:05:00|2227.11|2226.61|2227.74|2227.24|2227.74|2227.24|2226.99|2226.49|173
1700831400000|2023-11-24 13:10:00|2227.49|2226.99|2227.49|2226.99|2227.74|2227.24|2227.24|2226.74|247
1700831700000|2023-11-24 13:15:00|2227.74|2227.24|2226.99|2226.49|2227.74|2227.24|2226.74|2226.24|326
1700832000000|2023-11-24 13:20:00|2226.74|2226.24|2226.49|2225.99|2227.11|2226.61|2226.36|2225.86|345
1700832300000|2023-11-24 13:25:00|2226.74|2226.24|2226.74|2226.24|2226.74|2226.24|2226.24|2225.74|337
1700832600000|2023-11-24 13:30:00|2226.99|2226.49|2226.49|2225.99|2226.99|2226.49|2226.24|2225.74|362
1700832900000|2023-11-24 13:35:00|2226.74|2226.24|2226.99|2226.49|2227.24|2226.74|2226.74|2226.24|271
1700833200000|2023-11-24 13:40:00|2226.74|2226.24|2226.49|2225.99|2226.99|2226.49|2226.24|2225.74|431
1700833500000|2023-11-24 13:45:00|2226.74|2226.24|2226.49|2225.99|2226.74|2226.24|2226.24|2225.74|371
1700833800000|2023-11-24 13:50:00|2226.61|2226.11|2227.99|2227.49|2227.99|2227.49|2226.49|2225.99|379
1700834100000|2023-11-24 13:55:00|2227.74|2227.24|2228.74|2228.24|2228.74|2228.24|2227.49|2226.99|482
1700834400000|2023-11-24 14:00:00|2228.86|2228.36|2228.49|2227.99|2229.49|2228.99|2227.99|2227.49|510
1700834700000|2023-11-24 14:05:00|2228.74|2228.24|2229.24|2228.74|2229.74|2229.24|2228.74|2228.24|448
1700835000000|2023-11-24 14:10:00|2229.11|2228.61|2228.24|2227.74|2229.24|2228.74|2228.24|2227.74|422
1700835300000|2023-11-24 14:15:00|2228.11|2227.61|2228.24|2227.74|2228.74|2228.24|2227.99|2227.49|391
1700835600000|2023-11-24 14:20:00|2228.11|2227.61|2228.49|2227.99|2228.74|2228.24|2227.99|2227.49|189
1700835900000|2023-11-24 14:25:00|2228.24|2227.74|2227.49|2226.99|2228.49|2227.99|2227.49|2226.99|349
1700836200000|2023-11-24 14:30:00|2227.74|2227.24|2228.24|2227.74|2229.24|2228.74|2227.74|2227.24|1089
1700836500000|2023-11-24 14:35:00|2227.99|2227.49|2228.49|2227.99|2228.74|2228.24|2227.24|2226.74|469
1700836800000|2023-11-24 14:40:00|2228.74|2228.24|2228.99|2228.49|2228.99|2228.49|2228.24|2227.74|356
1700837100000|2023-11-24 14:45:00|2229.24|2228.74|2227.99|2227.49|2229.74|2229.24|2227.49|2226.99|621
1700837400000|2023-11-24 14:50:00|2228.24|2227.74|2228.36|2227.86|2228.99|2228.49|2228.11|2227.61|596
1700837700000|2023-11-24 14:55:00|2228.24|2227.74|2229.24|2228.74|2229.24|2228.74|2227.99|2227.49|628
1700838000000|2023-11-24 15:00:00|2229.49|2228.99|2230.24|2229.74|2230.49|2229.99|2229.11|2228.61|869
1700838300000|2023-11-24 15:05:00|2229.99|2229.49|2229.99|2229.49|2230.74|2230.24|2229.86|2229.36|520
1700838600000|2023-11-24 15:10:00|2229.71|2229.21|2230.46|2229.96|2230.46|2229.96|2229.71|2229.21|501
1700838900000|2023-11-24 15:15:00|2230.58|2230.08|2230.46|2229.96|2230.71|2230.21|2229.96|2229.46|683
1700839200000|2023-11-24 15:20:00|2230.71|2230.21|2230.21|2229.71|2230.71|2230.21|2229.96|2229.46|500
1700839500000|2023-11-24 15:25:00|2230.46|2229.96|2230.71|2230.21|2230.96|2230.46|2230.21|2229.71|667
1700839800000|2023-11-24 15:30:00|2230.96|2230.46|2229.96|2229.46|2230.96|2230.46|2229.71|2229.21|521
1700840100000|2023-11-24 15:35:00|2229.83|2229.33|2231.21|2230.71|2231.21|2230.71|2229.71|2229.21|706
1700840400000|2023-11-24 15:40:00|2230.96|2230.46|2231.21|2230.71|2231.21|2230.71|2230.58|2230.08|708
1700840700000|2023-11-24 15:45:00|2230.96|2230.46|2230.46|2229.96|2230.96|2230.46|2230.21|2229.71|913
1700841000000|2023-11-24 15:50:00|2230.21|2229.71|2230.46|2229.96|2230.71|2230.21|2229.96|2229.46|704
1700841300000|2023-11-24 15:55:00|2230.33|2229.83|2230.71|2230.21|2230.96|2230.46|2230.21|2229.71|880
1700841600000|2023-11-24 16:00:00|2230.96|2230.46|2231.46|2230.96|2231.46|2230.96|2230.71|2230.21|627
1700841900000|2023-11-24 16:05:00|2231.71|2231.21|2231.71|2231.21|2231.96|2231.46|2230.96|2230.46|1024
1700842200000|2023-11-24 16:10:00|2231.96|2231.46|2231.21|2230.71|2231.96|2231.46|2230.96|2230.46|707
1700842500000|2023-11-24 16:15:00|2231.46|2230.96|2231.46|2230.96|2231.71|2231.21|2231.21|2230.71|793
1700842800000|2023-11-24 16:20:00|2231.21|2230.71|2232.21|2230.71|2232.21|2231.71|2231.21|2230.7|1477
1700843100000|2023-11-24 16:25:00|2232.1|2230.6|2232.09|2230.59|2232.1|2230.6|2231.63|2230.13|739
1700843400000|2023-11-24 16:30:00|2232.1|2230.6|2229.67|2228.27|2232.55|2231.05|2229.67|2228.27|147
1700843700000|2023-11-24 16:35:00|2229.55|2228.15|2231.55|2230.15|2232.67|2231.27|2229.55|2228.15|294
1700844000000|2023-11-24 16:40:00|2231.42|2230.02|2231.42|2230.02|2232.55|2231.15|2231.42|2230.02|34
1700844300000|2023-11-24 16:45:00|2232.17|2230.77|2232.92|2231.52|2233.3|2231.9|2232.17|2230.77|16
1700844600000|2023-11-24 16:50:00|2233.3|2231.9|2233.67|2232.27|2233.67|2232.27|2232.92|2231.52|57
1700844900000|2023-11-24 16:55:00|2233.17|2231.77|2233.22|2231.72|2234.8|2233.4|2233.05|2231.65|79
1700845200000|2023-11-24 17:00:00|2233.21|2231.71|2233.22|2231.72|2234.13|2232.63|2233.21|2231.71|0
1700845500000|2023-11-24 17:05:00|2233.21|2231.71|2233.23|2231.73|2233.23|2231.73|2232.76|2231.26|0
1700845800000|2023-11-24 17:10:00|2233.22|2231.72|2233.68|2232.18|2233.69|2232.19|2233.22|2231.72|0
1700846100000|2023-11-24 17:15:00|2233.69|2232.19|2234.13|2232.63|2234.14|2232.64|2233.68|2232.18|0
1700846400000|2023-11-24 17:20:00|2234.12|2232.62|2233.21|2231.71|2234.12|2232.62|2233.21|2231.71|0
1700846700000|2023-11-24 17:25:00|2233.22|2231.72|2233.21|2231.71|2233.68|2232.18|2233.21|2231.71|0
1700847000000|2023-11-24 17:30:00|2233.2|2231.7|2233.19|2231.69|2233.23|2231.73|2232.76|2231.26|0
1700847300000|2023-11-24 17:35:00|2233.18|2231.68|2233.19|2231.69|2233.64|2232.14|2233.18|2231.68|0
1700847600000|2023-11-24 17:40:00|2233.2|2231.7|2233.17|2231.67|2233.65|2232.15|2233.17|2231.67|0
1700847900000|2023-11-24 17:45:00|2233.18|2231.68|2233.19|2231.69|2233.21|2231.71|2233.18|2231.68|0
1700848200000|2023-11-24 17:50:00|2233.18|2231.68|2233.21|2231.71|2233.22|2231.72|2232.73|2231.23|0
1700848500000|2023-11-24 17:55:00|2233.2|2231.7|2233.67|2232.17|2233.68|2232.18|2233.2|2231.7|0
1700848800000|2023-11-24 18:00:00|2233.66|2232.16|2233.16|2231.66|2234.14|2232.64|2233.16|2231.66|0
1700849100000|2023-11-24 18:05:00|2233.17|2231.67|2233.17|2231.67|2233.18|2231.68|2233.17|2231.67|0
1700849400000|2023-11-24 18:10:00|2233.18|2231.68|2232.72|2231.22|2233.18|2231.68|2232.72|2231.22|0
1700849700000|2023-11-24 18:15:00|2232.28|2230.78|2232.27|2230.77|2232.28|2230.78|2232.27|2230.77|0
1700850300000|2023-11-24 18:25:00|2232.25|2230.75|2232.25|2230.75|2232.25|2230.75|2232.25|2230.75|0
1700850600000|2023-11-24 18:30:00|2231.8|2230.3|2231.79|2230.29|2231.8|2230.3|2231.79|2230.29|0
1700850900000|2023-11-24 18:35:00|2231.8|2230.3|2231.8|2230.3|2231.8|2230.3|2231.34|2229.84|0
1700855400000|2023-11-24 19:50:00|2231.35|2229.85|2231.34|2229.84|2231.8|2230.3|2231.34|2229.84|0
1700855700000|2023-11-24 19:55:00|2231.78|2230.28|2231.8|2230.3|2231.8|2230.3|2231.34|2229.84|0
1700856000000|2023-11-24 20:00:00|2232.24|2230.74|2232.26|2230.76|2232.26|2230.76|2232.24|2230.74|0
1700856300000|2023-11-24 20:05:00|2231.81|2230.31|2231.8|2230.3|2232.03|2230.53|2231.8|2230.3|0
1700856600000|2023-11-24 20:10:00|2231.35|2229.85|2231.8|2230.3|2231.8|2230.3|2231.34|2229.84|0
1700857800000|2023-11-24 20:30:00|2232.02|2230.52|2231.8|2230.3|2232.03|2230.53|2231.8|2230.3|0
1700858100000|2023-11-24 20:35:00|2231.57|2230.07|2231.8|2230.3|2231.8|2230.3|2231.57|2230.07|0
1700858400000|2023-11-24 20:40:00|2231.35|2229.85|2231.34|2229.84|2231.35|2229.85|2231.34|2229.84|0
1700858700000|2023-11-24 20:45:00|2231.56|2230.06|2231.8|2230.3|2231.8|2230.3|2231.34|2229.84|0
1700859000000|2023-11-24 20:50:00|2231.35|2229.85|2231.34|2229.84|2231.57|2230.07|2231.34|2229.84|0
1700859300000|2023-11-24 20:55:00|2231.78|2230.28|2231.35|2229.85|2231.81|2230.31|2231.35|2229.85|0
1701039600000|2023-11-26 23:00:00|2230.66|2229.16|2230.59|2229.09|2230.73|2229.23|2230.17|2228.67|0
1701039900000|2023-11-26 23:05:00|2230.64|2229.14|2230.58|2229.08|2230.73|2229.23|2230.4|2228.9|0
1701040200000|2023-11-26 23:10:00|2230.72|2229.22|2230.95|2229.45|2231.13|2229.63|2230.49|2228.99|0
1701040500000|2023-11-26 23:15:00|2230.94|2229.44|2230.95|2229.45|2230.95|2229.45|2230.81|2229.31|0
1701040800000|2023-11-26 23:20:00|2230.94|2229.44|2230.58|2229.08|2230.95|2229.45|2230.58|2229.08|0
1701041100000|2023-11-26 23:25:00|2230.72|2229.22|2230.49|2228.99|2230.72|2229.22|2230.39|2228.89|0
1701041400000|2023-11-26 23:30:00|2230.48|2228.98|2230.16|2228.66|2230.58|2229.08|2230.03|2228.53|0
1701041700000|2023-11-26 23:35:00|2230.14|2228.64|2229.47|2227.97|2230.14|2228.64|2229.36|2227.86|0
1701042000000|2023-11-26 23:40:00|2229.6|2228.1|2229.6|2228.1|2229.6|2228.1|2229.46|2227.96|0
1701042300000|2023-11-26 23:45:00|2229.61|2228.11|2229.93|2228.43|2229.93|2228.43|2229.6|2228.1|0
1701042600000|2023-11-26 23:50:00|2229.92|2228.42|2229.83|2228.33|2229.92|2228.42|2229.7|2228.2|0
1701042900000|2023-11-26 23:55:00|2229.7|2228.2|2229.7|2228.2|2229.83|2228.33|2229.7|2228.2|0
1701043200000|2023-11-27 00:00:00|2229.69|2228.19|2229.28|2227.78|2229.7|2228.2|2229.14|2227.64|0
1701043500000|2023-11-27 00:05:00|2229.14|2227.64|2229.14|2227.64|2229.28|2227.78|2228.82|2227.32|0
1701043800000|2023-11-27 00:10:00|2229.15|2227.65|2228.91|2227.41|2229.37|2227.87|2228.91|2227.41|0
1701044100000|2023-11-27 00:15:00|2228.92|2227.42|2229.82|2228.32|2230.29|2228.79|2228.91|2227.41|0
1701044400000|2023-11-27 00:20:00|2229.83|2228.33|2229.85|2228.35|2229.85|2228.35|2229.83|2228.33|0
1701044700000|2023-11-27 00:25:00|2229.84|2228.34|2228.95|2227.45|2229.84|2228.34|2228.93|2227.43|0
1701045000000|2023-11-27 00:30:00|2228.94|2227.44|2228.93|2227.43|2228.95|2227.45|2228.93|2227.43|0
1701045300000|2023-11-27 00:35:00|2228.94|2227.44|2228.93|2227.43|2228.94|2227.44|2228.93|2227.43|0
1701045600000|2023-11-27 00:40:00|2228.94|2227.44|2229.39|2227.89|2229.39|2227.89|2228.94|2227.44|0
1701045900000|2023-11-27 00:45:00|2229.38|2227.88|2228.94|2227.44|2229.39|2227.89|2228.94|2227.44|0
1701046200000|2023-11-27 00:50:00|2229.39|2227.89|2229.38|2227.88|2229.39|2227.89|2228.94|2227.44|0
1701046500000|2023-11-27 00:55:00|2229.39|2227.89|2229.37|2227.87|2229.39|2227.89|2229.37|2227.87|0
1701046800000|2023-11-27 01:00:00|2229.38|2227.88|2228.92|2227.42|2229.38|2227.88|2228.92|2227.42|0
1701047100000|2023-11-27 01:05:00|2228.93|2227.43|2228.92|2227.42|2229.38|2227.88|2228.92|2227.42|0
1701047400000|2023-11-27 01:10:00|2228.93|2227.43|2228.94|2227.44|2229.38|2227.88|2228.92|2227.42|0
1701047700000|2023-11-27 01:15:00|2228.95|2227.45|2229.4|2227.9|2229.4|2227.9|2228.94|2227.44|0
1701048000000|2023-11-27 01:20:00|2229.39|2227.89|2229.85|2228.35|2229.85|2228.35|2229.39|2227.89|0
1701048300000|2023-11-27 01:25:00|2229.86|2228.36|2230.32|2228.82|2230.32|2228.82|2229.86|2228.36|0
1701048600000|2023-11-27 01:30:00|2229.87|2228.37|2229.85|2228.35|2230.09|2228.59|2229.4|2227.9|0
1701048900000|2023-11-27 01:35:00|2229.86|2228.36|2229.39|2227.89|2229.86|2228.36|2229.39|2227.89|0
1701049200000|2023-11-27 01:40:00|2228.95|2227.45|2228.5|2227|2228.95|2227.45|2228.49|2226.99|0
1701049500000|2023-11-27 01:45:00|2228.49|2226.99|2228.95|2227.45|2228.95|2227.45|2228.49|2226.99|0
1701049800000|2023-11-27 01:50:00|2228.94|2227.44|2228.49|2226.99|2228.95|2227.45|2228.49|2226.99|0
1701050400000|2023-11-27 02:00:00|2228.48|2226.98|2227.58|2226.08|2228.49|2226.99|2227.57|2226.07|0
1701050700000|2023-11-27 02:05:00|2227.57|2226.07|2227.1|2225.6|2227.57|2226.07|2227.1|2225.6|0
1701051000000|2023-11-27 02:10:00|2227.09|2225.59|2227.11|2225.61|2227.56|2226.06|2226.65|2225.15|0
1701051300000|2023-11-27 02:15:00|2227.1|2225.6|2227.1|2225.6|2227.11|2225.61|2227.1|2225.6|0
1701051600000|2023-11-27 02:20:00|2227.09|2225.59|2226.65|2225.15|2227.1|2225.6|2226.64|2225.14|0
1701051900000|2023-11-27 02:25:00|2226.64|2225.14|2226.2|2224.7|2226.65|2225.15|2226.2|2224.7|0
1701052200000|2023-11-27 02:30:00|2226.19|2224.69|2225.75|2224.25|2226.19|2224.69|2225.75|2224.25|0
1701052500000|2023-11-27 02:35:00|2225.76|2224.26|2226.2|2224.7|2226.2|2224.7|2225.75|2224.25|0
1701052800000|2023-11-27 02:40:00|2225.98|2224.48|2225.75|2224.25|2225.98|2224.48|2225.75|2224.25|0
1701053100000|2023-11-27 02:45:00|2225.76|2224.26|2225.3|2223.8|2225.76|2224.26|2225.3|2223.8|0
1701053400000|2023-11-27 02:50:00|2225.31|2223.81|2225.31|2223.81|2225.31|2223.81|2225.3|2223.8|0
1701053700000|2023-11-27 02:55:00|2225.3|2223.8|2225.31|2223.81|2225.31|2223.81|2225.3|2223.8|0
1701054000000|2023-11-27 03:00:00|2225.76|2224.26|2225.75|2224.25|2225.76|2224.26|2225.53|2224.03|0
1701054300000|2023-11-27 03:05:00|2225.74|2224.24|2225.75|2224.25|2225.75|2224.25|2225.74|2224.24|0
1701054600000|2023-11-27 03:10:00|2225.74|2224.24|2226.19|2224.69|2226.64|2225.14|2225.74|2224.24|0
1701055200000|2023-11-27 03:20:00|2226.18|2224.68|2225.74|2224.24|2226.19|2224.69|2225.74|2224.24|0
1701055500000|2023-11-27 03:25:00|2225.73|2224.23|2224.4|2222.9|2225.73|2224.23|2224.39|2222.89|0
1701055800000|2023-11-27 03:30:00|2224.41|2222.91|2224.87|2223.37|2224.87|2223.37|2224.41|2222.91|0
1701056100000|2023-11-27 03:35:00|2224.86|2223.36|2224.41|2222.91|2224.87|2223.37|2224.41|2222.91|0
1701056400000|2023-11-27 03:40:00|2224.42|2222.92|2224.88|2223.38|2224.88|2223.38|2224.41|2222.91|0
1701056700000|2023-11-27 03:45:00|2224.87|2223.37|2224.87|2223.37|2224.88|2223.38|2224.87|2223.37|0
1701057000000|2023-11-27 03:50:00|2224.88|2223.38|2225.32|2223.82|2225.32|2223.82|2224.88|2223.38|0
1701057300000|2023-11-27 03:55:00|2225.33|2223.83|2225.32|2223.82|2225.33|2223.83|2225.32|2223.82|0
1701057600000|2023-11-27 04:00:00|2224.88|2223.38|2225.32|2223.82|2225.32|2223.82|2224.88|2223.38|0
1701057900000|2023-11-27 04:05:00|2224.88|2223.38|2224.88|2223.38|2224.88|2223.38|2224.88|2223.38|0
1701058200000|2023-11-27 04:10:00|2225.1|2223.6|2224.87|2223.37|2225.32|2223.82|2224.87|2223.37|0
1701058500000|2023-11-27 04:15:00|2225.09|2223.59|2224.88|2223.38|2225.32|2223.82|2224.88|2223.38|0
1701058800000|2023-11-27 04:20:00|2224.86|2223.36|2224.86|2223.36|2224.86|2223.36|2224.41|2222.91|0
1701059100000|2023-11-27 04:25:00|2224.85|2223.35|2224.86|2223.36|2224.86|2223.36|2224.85|2223.35|0
1701059700000|2023-11-27 04:35:00|2224.85|2223.35|2224.85|2223.35|2224.85|2223.35|2224.85|2223.35|0
1701060000000|2023-11-27 04:40:00|2224.86|2223.36|2225.31|2223.81|2225.31|2223.81|2224.86|2223.36|0
1701060300000|2023-11-27 04:45:00|2225.3|2223.8|2225.3|2223.8|2225.31|2223.81|2225.3|2223.8|0
1701060600000|2023-11-27 04:50:00|2225.31|2223.81|2224.86|2223.36|2225.31|2223.81|2224.86|2223.36|0
1701060900000|2023-11-27 04:55:00|2225.3|2223.8|2225.3|2223.8|2225.31|2223.81|2225.3|2223.8|0
1701061200000|2023-11-27 05:00:00|2225.29|2223.79|2225.29|2223.79|2225.3|2223.8|2225.29|2223.79|0
1701061500000|2023-11-27 05:05:00|2225.3|2223.8|2225.31|2223.81|2225.31|2223.81|2225.29|2223.79|0
1701061800000|2023-11-27 05:10:00|2224.86|2223.36|2224.86|2223.36|2224.86|2223.36|2224.86|2223.36|0
1701062100000|2023-11-27 05:15:00|2224.87|2223.37|2224.86|2223.36|2224.87|2223.37|2224.86|2223.36|0
1701062400000|2023-11-27 05:20:00|2224.87|2223.37|2224.87|2223.37|2224.87|2223.37|2224.86|2223.36|0
1701062700000|2023-11-27 05:25:00|2225.32|2223.82|2225.31|2223.81|2225.33|2223.83|2225.31|2223.81|0
1701063000000|2023-11-27 05:30:00|2225.32|2223.82|2225.77|2224.27|2225.78|2224.28|2225.32|2223.82|0
1701063600000|2023-11-27 05:40:00|2225.78|2224.28|2226.24|2224.74|2226.69|2225.19|2225.77|2224.27|0
1701064200000|2023-11-27 05:50:00|2226.23|2224.73|2225.78|2224.28|2226.23|2224.73|2225.78|2224.28|0
1701064500000|2023-11-27 05:55:00|2225.33|2223.83|2224.89|2223.39|2225.33|2223.83|2224.87|2223.37|0
1701064800000|2023-11-27 06:00:00|2224.9|2223.4|2225.36|2223.86|2225.36|2223.86|2224.89|2223.39|0
1701065100000|2023-11-27 06:05:00|2225.35|2223.85|2225.82|2224.32|2225.82|2224.32|2224.91|2223.41|0
1701065400000|2023-11-27 06:10:00|2225.83|2224.33|2225.85|2224.35|2226.28|2224.78|2225.82|2224.32|0
1701065700000|2023-11-27 06:15:00|2225.84|2224.34|2225.84|2224.34|2225.85|2224.35|2225.83|2224.33|0
1701066000000|2023-11-27 06:20:00|2225.85|2224.35|2226.29|2224.79|2226.3|2224.8|2225.85|2224.35|0
1701066300000|2023-11-27 06:25:00|2226.3|2224.8|2226.29|2224.79|2226.75|2225.25|2226.29|2224.79|0
1701066600000|2023-11-27 06:30:00|2226.52|2225.02|2226.27|2224.77|2226.52|2225.02|2225.81|2224.31|0
1701066900000|2023-11-27 06:35:00|2225.82|2224.32|2225.82|2224.32|2226.27|2224.77|2225.82|2224.32|0
1701067200000|2023-11-27 06:40:00|2225.81|2224.31|2225.93|2224.43|2225.93|2224.43|2225.81|2224.31|0
1701067500000|2023-11-27 06:45:00|2225.94|2224.44|2226.83|2225.33|2226.83|2225.33|2225.93|2224.43|0
1701067800000|2023-11-27 06:50:00|2226.38|2224.88|2226.38|2224.88|2226.38|2224.88|2226.38|2224.88|0
1701068100000|2023-11-27 06:55:00|2226.83|2225.33|2226.82|2225.32|2226.84|2225.34|2225.94|2224.44|0
1701068400000|2023-11-27 07:00:00|2227.27|2225.77|2229.07|2227.57|2229.52|2228.02|2227.27|2225.77|0
1701068700000|2023-11-27 07:05:00|2229.52|2228.02|2229.52|2228.02|2229.52|2228.02|2229.06|2227.56|0
1701069000000|2023-11-27 07:10:00|2229.96|2228.46|2230.9|2229.4|2230.9|2229.4|2229.51|2228.01|0
1701069300000|2023-11-27 07:15:00|2230.68|2229.18|2230.01|2228.51|2230.91|2229.41|2230.01|2228.51|0
1701069600000|2023-11-27 07:20:00|2230.46|2228.96|2231.37|2229.87|2231.38|2229.88|2230.01|2228.51|0
1701069900000|2023-11-27 07:25:00|2231.38|2229.88|2231.36|2229.86|2231.38|2229.88|2230.91|2229.41|0
1701070200000|2023-11-27 07:30:00|2230.91|2229.41|2229.73|2228.23|2231.81|2230.31|2229.72|2228.22|0
1701070500000|2023-11-27 07:35:00|2230.17|2228.67|2228.42|2227.02|2230.62|2229.12|2228.42|2227.02|2
1701070800000|2023-11-27 07:40:00|2228.55|2227.15|2228.3|2226.9|2228.67|2227.27|2226.17|2224.77|42
1701071100000|2023-11-27 07:45:00|2227.8|2226.4|2227.55|2226.15|2227.8|2226.4|2225.42|2224.02|23
1701071400000|2023-11-27 07:50:00|2226.92|2225.52|2226.92|2225.52|2226.92|2225.52|2226.92|2225.52|14
1701071700000|2023-11-27 07:55:00|2227.6|2226.1|2226.72|2225.22|2227.61|2226.11|2226.71|2225.21|0
1701072000000|2023-11-27 08:00:00|2227.16|2225.66|2228.85|2228.35|2229.85|2229.35|2223.47|2222.97|3273
1701072300000|2023-11-27 08:05:00|2229.1|2228.6|2227.6|2227.1|2229.6|2229.1|2226.6|2226.1|1443
1701072600000|2023-11-27 08:10:00|2227.85|2227.35|2228.6|2228.1|2228.85|2228.35|2227.1|2226.6|1377
1701072900000|2023-11-27 08:15:00|2228.35|2227.85|2231.6|2231.1|2231.85|2231.35|2228.35|2227.85|1579
1701073200000|2023-11-27 08:20:00|2231.35|2230.85|2230.1|2229.6|2231.6|2231.1|2230.1|2229.6|1144
1701073500000|2023-11-27 08:25:00|2230.35|2229.85|2228.1|2227.6|2231.1|2230.6|2228.1|2227.6|1205
1701073800000|2023-11-27 08:30:00|2228.35|2227.85|2229.35|2228.85|2229.6|2229.1|2227.6|2227.1|1171
1701074100000|2023-11-27 08:35:00|2229.6|2229.1|2230.6|2230.1|2230.72|2230.22|2229.1|2228.6|1063
1701074400000|2023-11-27 08:40:00|2230.85|2230.35|2231.35|2230.85|2231.6|2231.1|2230.35|2229.85|1163
1701074700000|2023-11-27 08:45:00|2231.6|2231.1|2231.6|2231.1|2232.35|2231.85|2231.1|2230.6|1014
1701075000000|2023-11-27 08:50:00|2231.35|2230.85|2230.6|2230.1|2232.1|2231.6|2230.6|2230.1|767
1701075300000|2023-11-27 08:55:00|2230.85|2230.35|2230.85|2230.35|2231.1|2230.6|2229.97|2229.47|492
1701075600000|2023-11-27 09:00:00|2230.72|2230.22|2229.35|2228.85|2230.72|2230.22|2228.6|2228.1|722
1701075900000|2023-11-27 09:05:00|2229.22|2228.72|2229.85|2229.35|2230.1|2229.6|2229.1|2228.6|619
1701076200000|2023-11-27 09:10:00|2230.1|2229.6|2229.35|2228.85|2230.85|2230.35|2229.35|2228.85|464
1701076500000|2023-11-27 09:15:00|2229.1|2228.6|2227.85|2227.35|2229.6|2229.1|2227.35|2226.85|752
1701076800000|2023-11-27 09:20:00|2227.6|2227.1|2227.6|2227.1|2228.1|2227.6|2226.85|2226.35|552
1701077100000|2023-11-27 09:25:00|2227.35|2226.85|2226.85|2226.35|2228.35|2227.85|2226.85|2226.35|447
1701077400000|2023-11-27 09:30:00|2226.6|2226.1|2226.53|2226.03|2227.35|2226.85|2225.6|2225.1|780
1701077700000|2023-11-27 09:35:00|2226.28|2225.78|2224.78|2224.28|2227.28|2226.78|2224.78|2224.28|530
1701078000000|2023-11-27 09:40:00|2224.53|2224.03|2222.78|2222.28|2224.9|2224.4|2222.78|2222.28|791
1701078300000|2023-11-27 09:45:00|2222.65|2222.15|2222.53|2222.03|2223.53|2223.03|2221.78|2221.28|710
1701078600000|2023-11-27 09:50:00|2222.28|2221.78|2219.53|2219.03|2222.78|2222.28|2219.53|2219.03|892
1701078900000|2023-11-27 09:55:00|2219.28|2218.78|2220.03|2219.53|2220.03|2219.53|2219.03|2218.53|577
1701079200000|2023-11-27 10:00:00|2220.28|2219.78|2220.28|2219.78|2220.78|2220.28|2219.53|2219.03|713
1701079500000|2023-11-27 10:05:00|2220.53|2220.03|2221.53|2221.03|2221.78|2221.28|2220.28|2219.78|643
1701079800000|2023-11-27 10:10:00|2221.4|2220.9|2223.03|2222.53|2223.28|2222.78|2221.4|2220.9|707
1701080100000|2023-11-27 10:15:00|2222.78|2222.28|2225.03|2224.53|2225.28|2224.78|2222.53|2222.03|472
1701080400000|2023-11-27 10:20:00|2224.78|2224.28|2225.28|2224.78|2225.9|2225.4|2224.78|2224.28|707
1701080700000|2023-11-27 10:25:00|2225.03|2224.53|2225.28|2224.78|2226.53|2226.03|2225.03|2224.53|501
1701081000000|2023-11-27 10:30:00|2225.03|2224.53|2224.28|2223.78|2225.28|2224.78|2224.03|2223.53|413
1701081300000|2023-11-27 10:35:00|2224.15|2223.65|2224.28|2223.78|2224.53|2224.03|2223.53|2223.03|335
1701081600000|2023-11-27 10:40:00|2224.03|2223.53|2224.28|2223.78|2224.53|2224.03|2223.53|2223.03|340
1701081900000|2023-11-27 10:45:00|2224.15|2223.65|2224.78|2224.28|2224.9|2224.4|2223.53|2223.03|348
1701082200000|2023-11-27 10:50:00|2224.53|2224.03|2226.03|2225.53|2226.03|2225.53|2224.53|2224.03|377
1701082500000|2023-11-27 10:55:00|2226.28|2225.78|2226.78|2226.28|2227.03|2226.53|2226.03|2225.53|447
1701082800000|2023-11-27 11:00:00|2226.65|2226.15|2224.78|2224.28|2226.65|2226.15|2224.53|2224.03|394
1701083100000|2023-11-27 11:05:00|2225.03|2224.53|2225.28|2224.78|2225.28|2224.78|2224.28|2223.78|362
1701083400000|2023-11-27 11:10:00|2225.03|2224.53|2223.78|2223.28|2225.03|2224.53|2223.53|2223.03|340
1701083700000|2023-11-27 11:15:00|2224.03|2223.53|2223.28|2222.78|2224.03|2223.53|2222.78|2222.28|423
1701084000000|2023-11-27 11:20:00|2223.53|2223.03|2222.78|2222.28|2223.78|2223.28|2222.53|2222.03|422
1701084300000|2023-11-27 11:25:00|2223.03|2222.53|2222.53|2222.03|2223.03|2222.53|2222.28|2221.78|275
1701084600000|2023-11-27 11:30:00|2222.78|2222.28|2223.78|2223.28|2223.78|2223.28|2222.53|2222.03|484
1701084900000|2023-11-27 11:35:00|2223.65|2223.15|2223.53|2223.03|2224.03|2223.53|2223.28|2222.78|402
1701085200000|2023-11-27 11:40:00|2223.4|2222.9|2223.78|2223.28|2224.03|2223.53|2223.4|2222.9|289
1701085500000|2023-11-27 11:45:00|2224.03|2223.53|2223.03|2222.53|2224.03|2223.53|2223.03|2222.53|521
1701085800000|2023-11-27 11:50:00|2222.78|2222.28|2221.98|2221.48|2222.78|2222.28|2221.98|2221.48|390
1701086100000|2023-11-27 11:55:00|2222.23|2221.73|2222.48|2221.98|2222.48|2221.98|2221.73|2221.23|639
1701086400000|2023-11-27 12:00:00|2222.73|2222.23|2223.48|2222.98|2224.23|2223.73|2222.48|2221.98|749
1701086700000|2023-11-27 12:05:00|2223.23|2222.73|2223.23|2222.73|2224.23|2223.73|2222.98|2222.48|601
1701087000000|2023-11-27 12:10:00|2223.35|2222.85|2223.98|2223.48|2224.48|2223.98|2222.98|2222.48|348
1701087300000|2023-11-27 12:15:00|2223.73|2223.23|2224.48|2223.98|2224.48|2223.98|2223.48|2222.98|218
1701087600000|2023-11-27 12:20:00|2224.73|2224.23|2224.48|2223.98|2225.98|2225.48|2224.48|2223.98|750
1701087900000|2023-11-27 12:25:00|2224.6|2224.1|2223.98|2223.48|2224.73|2224.23|2223.73|2223.23|229
1701088200000|2023-11-27 12:30:00|2224.1|2223.6|2224.23|2223.73|2224.73|2224.23|2224.1|2223.6|303
1701088500000|2023-11-27 12:35:00|2224.48|2223.98|2224.48|2223.98|2224.73|2224.23|2224.23|2223.73|273
1701088800000|2023-11-27 12:40:00|2224.51|2224.01|2224.26|2223.76|2224.76|2224.26|2223.76|2223.26|246
1701089100000|2023-11-27 12:45:00|2224.01|2223.51|2224.51|2224.01|2224.51|2224.01|2223.76|2223.26|148
1701089400000|2023-11-27 12:50:00|2224.76|2224.26|2224.26|2223.76|2225.01|2224.51|2224.26|2223.76|277
1701089700000|2023-11-27 12:55:00|2224.13|2223.63|2224.26|2223.76|2224.51|2224.01|2224.01|2223.51|199
1701090000000|2023-11-27 13:00:00|2224.01|2223.51|2225.63|2225.13|2225.63|2225.13|2223.76|2223.26|792
1701090300000|2023-11-27 13:05:00|2225.76|2225.26|2227.26|2226.76|2227.51|2227.01|2225.76|2225.26|594
1701090600000|2023-11-27 13:10:00|2227.01|2226.51|2226.51|2226.01|2227.51|2227.01|2226.26|2225.76|318
1701090900000|2023-11-27 13:15:00|2226.26|2225.76|2226.01|2225.51|2226.26|2225.76|2225.76|2225.26|434
1701091200000|2023-11-27 13:20:00|2225.76|2225.26|2225.01|2224.51|2226.51|2226.01|2225.01|2224.51|420
1701091500000|2023-11-27 13:25:00|2225.13|2224.63|2224.51|2224.01|2225.26|2224.76|2224.01|2223.51|300
1701091800000|2023-11-27 13:30:00|2224.26|2223.76|2223.51|2223.01|2224.51|2224.01|2223.26|2222.76|468
1701092100000|2023-11-27 13:35:00|2223.26|2222.76|2223.26|2222.76|2223.26|2222.76|2222.76|2222.26|436
1701092400000|2023-11-27 13:40:00|2223.51|2223.01|2224.76|2224.26|2225.51|2225.01|2223.51|2223.01|619
1701092700000|2023-11-27 13:45:00|2225.01|2224.51|2224.76|2224.26|2225.01|2224.51|2224.26|2223.76|283
1701093000000|2023-11-27 13:50:00|2225.01|2224.51|2225.51|2225.01|2225.51|2225.01|2225.01|2224.51|442
1701093300000|2023-11-27 13:55:00|2225.38|2224.88|2224.76|2224.26|2225.51|2225.01|2223.76|2223.26|370
1701093600000|2023-11-27 14:00:00|2225.01|2224.51|2224.01|2223.51|2225.13|2224.63|2224.01|2223.51|369
1701093900000|2023-11-27 14:05:00|2223.76|2223.26|2224.26|2223.76|2225.01|2224.51|2223.76|2223.26|447
1701094200000|2023-11-27 14:10:00|2224.38|2223.88|2226.26|2225.76|2226.26|2225.76|2224.26|2223.76|719
1701094500000|2023-11-27 14:15:00|2226.51|2226.01|2227.26|2226.76|2227.26|2226.76|2226.26|2225.76|718
1701094800000|2023-11-27 14:20:00|2227.01|2226.51|2228.26|2227.76|2228.26|2227.76|2227.01|2226.51|698
1701095100000|2023-11-27 14:25:00|2228.01|2227.51|2227.51|2227.01|2228.51|2228.01|2227.51|2227.01|716
1701095400000|2023-11-27 14:30:00|2227.38|2226.88|2226.26|2225.76|2227.76|2227.26|2226.01|2225.51|1058
1701095700000|2023-11-27 14:35:00|2226.51|2226.01|2228.01|2227.51|2228.76|2228.26|2226.51|2226.01|1033
1701096000000|2023-11-27 14:40:00|2227.76|2227.26|2229.88|2229.38|2230.01|2229.51|2227.76|2227.26|1275
1701096300000|2023-11-27 14:45:00|2230.01|2229.51|2229.26|2228.76|2230.76|2230.26|2229.26|2228.76|1563
1701096600000|2023-11-27 14:50:00|2229.13|2228.63|2231.01|2230.51|2231.26|2230.76|2229.01|2228.51|1414
1701096900000|2023-11-27 14:55:00|2231.26|2230.76|2231.51|2231.01|2231.51|2231.01|2230.76|2230.26|1905
1701097200000|2023-11-27 15:00:00|2231.38|2230.88|2231.51|2231.01|2232.51|2232.01|2230.76|2230.26|1982
1701097500000|2023-11-27 15:05:00|2231.26|2230.76|2231.51|2231.01|2231.51|2231.01|2231.01|2230.51|1424
1701097800000|2023-11-27 15:10:00|2231.76|2231.26|2232.63|2232.13|2232.88|2232.38|2231.51|2231.01|1318
1701098100000|2023-11-27 15:15:00|2232.75|2232.25|2231.88|2231.38|2233.38|2232.88|2231.88|2231.38|1381
1701098400000|2023-11-27 15:20:00|2231.63|2231.13|2230.13|2229.63|2232.13|2231.63|2229.63|2229.13|1383
1701098700000|2023-11-27 15:25:00|2230.38|2229.88|2231.63|2231.13|2231.88|2231.38|2230.38|2229.88|1284
1701099000000|2023-11-27 15:30:00|2231.88|2231.38|2232.13|2231.63|2232.13|2231.63|2231.38|2230.88|1051
1701099300000|2023-11-27 15:35:00|2231.88|2231.38|2231.13|2230.63|2232.13|2231.63|2231.13|2230.63|1228
1701099600000|2023-11-27 15:40:00|2231.38|2230.88|2231.38|2230.88|2231.63|2231.13|2230.88|2230.38|1179
1701099900000|2023-11-27 15:45:00|2231.13|2230.63|2230.38|2229.88|2231.13|2230.63|2230.13|2229.63|1134
1701100200000|2023-11-27 15:50:00|2230.5|2230|2230.63|2230.13|2231.13|2230.63|2230.13|2229.63|1260
1701100500000|2023-11-27 15:55:00|2230.88|2230.38|2229.88|2229.38|2231.13|2230.63|2229.38|2228.88|1530
1701100800000|2023-11-27 16:00:00|2229.63|2229.13|2229.63|2229.13|2229.88|2229.38|2228.88|2228.38|1236
1701101100000|2023-11-27 16:05:00|2229.38|2228.88|2227.88|2227.38|2229.38|2228.88|2227.88|2227.38|1913
1701101400000|2023-11-27 16:10:00|2227.75|2227.25|2226.63|2226.13|2227.88|2227.38|2226.13|2225.63|4536
1701101700000|2023-11-27 16:15:00|2226.88|2226.38|2227.88|2227.38|2228.13|2227.63|2226.63|2226.13|1424
1701102000000|2023-11-27 16:20:00|2227.63|2227.13|2228.61|2227.11|2228.63|2228.13|2227.63|2227.11|1227
1701102300000|2023-11-27 16:25:00|2228.62|2227.12|2229.38|2227.88|2229.53|2228.03|2228.6|2227.1|759
1701102600000|2023-11-27 16:30:00|2228.94|2227.44|2228.33|2226.93|2229.38|2227.88|2227.33|2225.93|384
1701102900000|2023-11-27 16:35:00|2228.83|2227.43|2228.2|2226.8|2229.83|2228.43|2228.2|2226.8|292
1701103200000|2023-11-27 16:40:00|2228.58|2227.18|2228.45|2227.05|2228.83|2227.43|2228.33|2226.93|117
1701103500000|2023-11-27 16:45:00|2228.58|2227.18|2229.2|2227.8|2229.2|2227.8|2228.45|2227.05|55
1701103800000|2023-11-27 16:50:00|2229.33|2227.93|2229.33|2227.93|2229.33|2227.93|2229.33|2227.93|2
1701104100000|2023-11-27 16:55:00|2229.45|2228.05|2229.63|2228.13|2229.83|2228.43|2229.45|2228.05|9
1701104400000|2023-11-27 17:00:00|2229.62|2228.12|2229.18|2227.68|2229.62|2228.12|2229.16|2227.66|1
1701104700000|2023-11-27 17:05:00|2229.19|2227.69|2229.66|2228.16|2229.67|2228.17|2229.17|2227.67|0
1701105000000|2023-11-27 17:10:00|2229.65|2228.15|2229.78|2228.28|2229.79|2228.29|2229.21|2227.71|0
1701105300000|2023-11-27 17:15:00|2229.79|2228.29|2229.78|2228.28|2230.22|2228.72|2229.75|2228.25|0
1701105600000|2023-11-27 17:20:00|2229.77|2228.27|2229.75|2228.25|2229.77|2228.27|2229.29|2227.79|0
1701105900000|2023-11-27 17:25:00|2229.74|2228.24|2229.75|2228.25|2229.76|2228.26|2229.28|2227.78|0
1701106200000|2023-11-27 17:30:00|2229.53|2228.03|2229.76|2228.26|2230.21|2228.71|2229.31|2227.81|0
1701106500000|2023-11-27 17:35:00|2229.77|2228.27|2230.2|2228.7|2230.22|2228.72|2229.75|2228.25|0
1701106800000|2023-11-27 17:40:00|2230.21|2228.71|2230.68|2229.18|2230.68|2229.18|2230.2|2228.7|0
1701107100000|2023-11-27 17:45:00|2230.91|2229.41|2230.67|2229.17|2231.13|2229.63|2230.67|2229.17|0
1701107400000|2023-11-27 17:50:00|2230.66|2229.16|2231.13|2229.63|2231.13|2229.63|2230.66|2229.16|0
1701107700000|2023-11-27 17:55:00|2231.12|2229.62|2231.12|2229.62|2231.13|2229.63|2231.12|2229.62|0
1701108000000|2023-11-27 18:00:00|2231.13|2229.63|2230.81|2229.31|2231.13|2229.63|2229.87|2228.37|0
1701108300000|2023-11-27 18:05:00|2230.8|2229.3|2230.8|2229.3|2230.82|2229.32|2230.35|2228.85|0
1701108600000|2023-11-27 18:10:00|2230.81|2229.31|2231.28|2229.78|2231.28|2229.78|2230.81|2229.31|0
1701108900000|2023-11-27 18:15:00|2231.27|2229.77|2230.81|2229.31|2231.27|2229.77|2230.81|2229.31|0
1701109200000|2023-11-27 18:20:00|2230.8|2229.3|2230.78|2229.28|2230.81|2229.31|2230.78|2229.28|0
1701109500000|2023-11-27 18:25:00|2230.79|2229.29|2230.79|2229.29|2230.79|2229.29|2230.32|2228.82|0
1701109800000|2023-11-27 18:30:00|2230.78|2229.28|2231.25|2229.75|2231.25|2229.75|2230.78|2229.28|0
1701110100000|2023-11-27 18:35:00|2231.24|2229.74|2231.27|2229.77|2231.73|2230.23|2231.24|2229.74|0
1701110400000|2023-11-27 18:40:00|2231.28|2229.78|2230.82|2229.32|2231.28|2229.78|2230.81|2229.31|0
1701110700000|2023-11-27 18:45:00|2230.83|2229.33|2230.82|2229.32|2231.29|2229.79|2230.82|2229.32|0
1701111000000|2023-11-27 18:50:00|2230.83|2229.33|2230.82|2229.32|2230.83|2229.33|2230.82|2229.32|0
1701111300000|2023-11-27 18:55:00|2230.81|2229.31|2230.83|2229.33|2230.83|2229.33|2230.36|2228.86|0
1701111600000|2023-11-27 19:00:00|2230.82|2229.32|2230.83|2229.33|2231.29|2229.79|2230.82|2229.32|0
1701111900000|2023-11-27 19:05:00|2230.82|2229.32|2230.38|2228.88|2230.84|2229.34|2230.37|2228.87|0
1701112200000|2023-11-27 19:10:00|2230.83|2229.33|2230.6|2229.1|2230.83|2229.33|2230.37|2228.87|0
1701112500000|2023-11-27 19:15:00|2230.38|2228.88|2229.91|2228.41|2230.38|2228.88|2229.91|2228.41|0
1701112800000|2023-11-27 19:20:00|2229.9|2228.4|2229.92|2228.42|2230.38|2228.88|2229.9|2228.4|0
1701113100000|2023-11-27 19:25:00|2230.37|2228.87|2230.37|2228.87|2230.37|2228.87|2229.91|2228.41|0
1701113400000|2023-11-27 19:30:00|2230.36|2228.86|2230.35|2228.85|2230.36|2228.86|2229.9|2228.4|0
1701113700000|2023-11-27 19:35:00|2229.9|2228.4|2229.9|2228.4|2230.37|2228.87|2229.9|2228.4|0
1701114000000|2023-11-27 19:40:00|2229.89|2228.39|2228.95|2227.45|2229.9|2228.4|2228.47|2226.97|0
1701114300000|2023-11-27 19:45:00|2228.96|2227.46|2228.49|2226.99|2229.41|2227.91|2228.48|2226.98|0
1701114600000|2023-11-27 19:50:00|2228.48|2226.98|2228.04|2226.54|2228.49|2226.99|2228.03|2226.53|0
1701114900000|2023-11-27 19:55:00|2228.03|2226.53|2228.97|2227.47|2228.97|2227.47|2228.03|2226.53|0
1701115200000|2023-11-27 20:00:00|2228.98|2227.48|2228.97|2227.47|2228.98|2227.48|2228.97|2227.47|0
1701115500000|2023-11-27 20:05:00|2228.98|2227.48|2228.97|2227.47|2229.43|2227.93|2228.52|2227.02|0
1701115800000|2023-11-27 20:10:00|2228.52|2227.02|2228.51|2227.01|2228.98|2227.48|2228.51|2227.01|0
1701116100000|2023-11-27 20:15:00|2228.52|2227.02|2228.99|2227.49|2228.99|2227.49|2228.51|2227.01|0
1701116400000|2023-11-27 20:20:00|2229.44|2227.94|2229.46|2227.96|2229.91|2228.41|2229.44|2227.94|0
1701116700000|2023-11-27 20:25:00|2229.45|2227.95|2229.46|2227.96|2229.47|2227.97|2229.45|2227.95|0
1701117000000|2023-11-27 20:30:00|2229.47|2227.97|2229.92|2228.42|2229.92|2228.42|2229.45|2227.95|0
1701117300000|2023-11-27 20:35:00|2229.91|2228.41|2229.95|2228.45|2230.42|2228.92|2229.91|2228.41|0
1701117600000|2023-11-27 20:40:00|2229.94|2228.44|2229.48|2227.98|2229.95|2228.45|2229.48|2227.98|0
1701117900000|2023-11-27 20:45:00|2229.49|2227.99|2228.55|2227.05|2229.49|2227.99|2228.55|2227.05|0
1701118200000|2023-11-27 20:50:00|2228.56|2227.06|2228.53|2227.03|2229.02|2227.52|2228.52|2227.02|0
1701118500000|2023-11-27 20:55:00|2228.52|2227.02|2228.07|2226.57|2228.54|2227.04|2228.05|2226.55|0
1701118800000|2023-11-27 21:00:00|2227.76|2226.26|2227.21|2225.71|2228.17|2226.67|2227.07|2225.57|0
1701119100000|2023-11-27 21:05:00|2227.22|2225.72|2227.76|2226.26|2228.08|2226.58|2227.22|2225.72|0
1701119400000|2023-11-27 21:10:00|2227.62|2226.12|2227.85|2226.35|2227.85|2226.35|2227.53|2226.03|0
1701119700000|2023-11-27 21:15:00|2227.76|2226.26|2228.08|2226.58|2228.08|2226.58|2227.53|2226.03|0
1701120000000|2023-11-27 21:20:00|2228.09|2226.59|2228.31|2226.81|2228.41|2226.91|2228.09|2226.59|0
1701120300000|2023-11-27 21:25:00|2228.18|2226.68|2228.18|2226.68|2228.31|2226.81|2228.18|2226.68|0
1701120900000|2023-11-27 21:35:00|2228.31|2226.81|2228.18|2226.68|2228.31|2226.81|2228.18|2226.68|0
1701121200000|2023-11-27 21:40:00|2228.31|2226.81|2228.41|2226.91|2228.41|2226.91|2228.18|2226.68|0
1701121500000|2023-11-27 21:45:00|2228.4|2226.9|2228.41|2226.91|2228.41|2226.91|2228.31|2226.81|0
1701121800000|2023-11-27 21:50:00|2228.4|2226.9|2228.31|2226.81|2228.4|2226.9|2228.31|2226.81|0
1701122100000|2023-11-27 21:55:00|2228.32|2226.82|2228.41|2226.91|2228.54|2227.04|2228.32|2226.82|0
1701122400000|2023-11-27 22:00:00|2228.4|2226.9|2228.41|2226.91|2228.41|2226.91|2228.36|2226.86|0
1701123000000|2023-11-27 22:10:00|2228.45|2226.95|2228.45|2226.95|2228.45|2226.95|2228.45|2226.95|0
1701123300000|2023-11-27 22:15:00|2228.41|2226.91|2228.41|2226.91|2228.45|2226.95|2228.41|2226.91|0
1701123600000|2023-11-27 22:20:00|2228.36|2226.86|2228.41|2226.91|2228.41|2226.91|2228.36|2226.86|0
1701124500000|2023-11-27 22:35:00|2228.45|2226.95|2228.61|2227.11|2228.61|2227.11|2228.41|2226.91|0
1701124800000|2023-11-27 22:40:00|2228.56|2227.06|2228.53|2227.03|2228.61|2227.11|2228.47|2226.97|0
1701125100000|2023-11-27 22:45:00|2228.49|2226.99|2228.49|2226.99|2228.49|2226.99|2228.49|2226.99|0
1701125400000|2023-11-27 22:50:00|2228.44|2226.94|2228.49|2226.99|2228.49|2226.99|2228.44|2226.94|0
1701125700000|2023-11-27 22:55:00|2228.4|2226.9|2228.44|2226.94|2228.44|2226.94|2228.4|2226.9|0
1701126000000|2023-11-27 23:00:00|2228.45|2226.95|2228.98|2227.48|2228.98|2227.48|2228.4|2226.9|0
1701126300000|2023-11-27 23:05:00|2228.97|2227.47|2229.07|2227.57|2229.16|2227.66|2228.84|2227.34|0
1701126600000|2023-11-27 23:10:00|2229.06|2227.56|2229.16|2227.66|2229.16|2227.66|2228.93|2227.43|0
1701126900000|2023-11-27 23:15:00|2229.07|2227.57|2229.16|2227.66|2229.16|2227.66|2229.07|2227.57|0
1701127200000|2023-11-27 23:20:00|2229.07|2227.57|2229.16|2227.66|2229.16|2227.66|2229.07|2227.57|0
1701127500000|2023-11-27 23:25:00|2229.07|2227.57|2229.16|2227.66|2229.16|2227.66|2229.07|2227.57|0
1701127800000|2023-11-27 23:30:00|2229.07|2227.57|2228.84|2227.34|2229.16|2227.66|2228.84|2227.34|0
1701128100000|2023-11-27 23:35:00|2228.93|2227.43|2229.16|2227.66|2229.16|2227.66|2228.93|2227.43|0
1701128400000|2023-11-27 23:40:00|2229.07|2227.57|2229.16|2227.66|2229.16|2227.66|2228.93|2227.43|0
1701128700000|2023-11-27 23:45:00|2229.07|2227.57|2229.25|2227.75|2229.25|2227.75|2229.07|2227.57|0
1701129000000|2023-11-27 23:50:00|2229.16|2227.66|2229.16|2227.66|2229.25|2227.75|2229.16|2227.66|0
1701129300000|2023-11-27 23:55:00|2229.25|2227.75|2229.39|2227.89|2229.39|2227.89|2229.25|2227.75|0
1701129600000|2023-11-28 00:00:00|2229.25|2227.75|2228.84|2227.34|2229.39|2227.89|2228.7|2227.2|0
1701129900000|2023-11-28 00:05:00|2228.93|2227.43|2228.84|2227.34|2228.93|2227.43|2228.7|2227.2|0
1701130200000|2023-11-28 00:10:00|2228.83|2227.33|2228.84|2227.34|2228.84|2227.34|2228.61|2227.11|0
1701130500000|2023-11-28 00:15:00|2228.83|2227.33|2228.06|2226.56|2228.96|2227.46|2228.06|2226.56|0
1701130800000|2023-11-28 00:20:00|2228.07|2226.57|2227.6|2226.1|2228.07|2226.57|2227.59|2226.09|0
1701131100000|2023-11-28 00:25:00|2227.59|2226.09|2227.6|2226.1|2227.6|2226.1|2227.59|2226.09|0
1701131400000|2023-11-28 00:30:00|2227.59|2226.09|2227.62|2226.12|2227.62|2226.12|2227.15|2225.65|0
1701131700000|2023-11-28 00:35:00|2227.61|2226.11|2227.62|2226.12|2227.62|2226.12|2227.16|2225.66|0
1701132000000|2023-11-28 00:40:00|2227.61|2226.11|2227.17|2225.67|2227.62|2226.12|2227.17|2225.67|0
1701132300000|2023-11-28 00:45:00|2227.62|2226.12|2227.63|2226.13|2227.63|2226.13|2227.62|2226.12|0
1701132600000|2023-11-28 00:50:00|2227.64|2226.14|2227.64|2226.14|2228.09|2226.59|2227.64|2226.14|0
1701132900000|2023-11-28 00:55:00|2227.63|2226.13|2227.63|2226.13|2227.63|2226.13|2227.19|2225.69|0
1701133200000|2023-11-28 01:00:00|2227.62|2226.12|2227.62|2226.12|2228.07|2226.57|2227.62|2226.12|0
1701133500000|2023-11-28 01:05:00|2227.63|2226.13|2228.53|2227.03|2228.54|2227.04|2227.62|2226.12|0
1701133800000|2023-11-28 01:10:00|2228.09|2226.59|2228.09|2226.59|2228.53|2227.03|2228.08|2226.58|0
1701134100000|2023-11-28 01:15:00|2228.08|2226.58|2228.09|2226.59|2228.09|2226.59|2228.08|2226.58|0
1701134400000|2023-11-28 01:20:00|2228.08|2226.58|2227.62|2226.12|2228.08|2226.58|2227.62|2226.12|0
1701134700000|2023-11-28 01:25:00|2227.63|2226.13|2227.62|2226.12|2228.07|2226.57|2227.62|2226.12|0
1701135000000|2023-11-28 01:30:00|2227.61|2226.11|2227.16|2225.66|2228.06|2226.56|2227.16|2225.66|0
1701135300000|2023-11-28 01:35:00|2227.17|2225.67|2227.16|2225.66|2227.17|2225.67|2227.16|2225.66|0
1701135600000|2023-11-28 01:40:00|2227.17|2225.67|2227.63|2226.13|2227.64|2226.14|2227.17|2225.67|0
1701135900000|2023-11-28 01:45:00|2227.41|2225.91|2228.09|2226.59|2228.1|2226.6|2227.18|2225.68|0
1701136200000|2023-11-28 01:50:00|2227.64|2226.14|2228.08|2226.58|2228.09|2226.59|2227.64|2226.14|0
1701136500000|2023-11-28 01:55:00|2228.09|2226.59|2228.09|2226.59|2228.09|2226.59|2228.08|2226.58|0
1701137100000|2023-11-28 02:05:00|2228.1|2226.6|2228.54|2227.04|2228.55|2227.05|2228.1|2226.6|0
1701137400000|2023-11-28 02:10:00|2228.09|2226.59|2228.09|2226.59|2228.1|2226.6|2228.09|2226.59|0
1701137700000|2023-11-28 02:15:00|2228.1|2226.6|2228.1|2226.6|2228.1|2226.6|2228.09|2226.59|0
1701138000000|2023-11-28 02:20:00|2228.11|2226.61|2228.56|2227.06|2228.56|2227.06|2228.1|2226.6|0
1701138300000|2023-11-28 02:25:00|2228.55|2227.05|2228.11|2226.61|2228.56|2227.06|2228.11|2226.61|0
1701138600000|2023-11-28 02:30:00|2228.1|2226.6|2228.56|2227.06|2228.56|2227.06|2228.1|2226.6|0
1701138900000|2023-11-28 02:35:00|2228.55|2227.05|2228.56|2227.06|2228.56|2227.06|2228.55|2227.05|0
1701139200000|2023-11-28 02:40:00|2228.55|2227.05|2228.11|2226.61|2228.55|2227.05|2228.1|2226.6|0
1701139500000|2023-11-28 02:45:00|2228.1|2226.6|2228.1|2226.6|2228.11|2226.61|2228.1|2226.6|0
1701139800000|2023-11-28 02:50:00|2228.11|2226.61|2228.1|2226.6|2228.11|2226.61|2228.1|2226.6|0
1701140100000|2023-11-28 02:55:00|2228.11|2226.61|2228.1|2226.6|2228.11|2226.61|2228.1|2226.6|0
1701140400000|2023-11-28 03:00:00|2228.09|2226.59|2228.09|2226.59|2228.09|2226.59|2228.09|2226.59|0
1701140700000|2023-11-28 03:05:00|2228.1|2226.6|2228.09|2226.59|2228.1|2226.6|2228.09|2226.59|0
1701141000000|2023-11-28 03:10:00|2228.1|2226.6|2228.09|2226.59|2228.1|2226.6|2228.09|2226.59|0
1701141300000|2023-11-28 03:15:00|2228.08|2226.58|2227.62|2226.12|2228.08|2226.58|2227.62|2226.12|0
1701141600000|2023-11-28 03:20:00|2227.63|2226.13|2227.64|2226.14|2228.09|2226.59|2227.63|2226.13|0
1701141900000|2023-11-28 03:25:00|2228.09|2226.59|2228.1|2226.6|2228.1|2226.6|2227.64|2226.14|0
1701142200000|2023-11-28 03:30:00|2228.09|2226.59|2227.63|2226.13|2228.1|2226.6|2227.63|2226.13|0
1701142500000|2023-11-28 03:35:00|2227.64|2226.14|2227.63|2226.13|2227.64|2226.14|2227.63|2226.13|0
1701143100000|2023-11-28 03:45:00|2227.62|2226.12|2227.62|2226.12|2227.63|2226.13|2227.62|2226.12|0
1701143400000|2023-11-28 03:50:00|2227.63|2226.13|2227.63|2226.13|2227.63|2226.13|2227.62|2226.12|0
1701143700000|2023-11-28 03:55:00|2227.62|2226.12|2227.62|2226.12|2227.62|2226.12|2227.62|2226.12|0
1701144300000|2023-11-28 04:05:00|2227.61|2226.11|2227.61|2226.11|2227.61|2226.11|2227.61|2226.11|0
1701144600000|2023-11-28 04:10:00|2227.62|2226.12|2227.62|2226.12|2227.62|2226.12|2227.61|2226.11|0
1701144900000|2023-11-28 04:15:00|2227.61|2226.11|2227.62|2226.12|2227.62|2226.12|2227.61|2226.11|0
1701145200000|2023-11-28 04:20:00|2227.63|2226.13|2227.62|2226.12|2227.63|2226.13|2227.61|2226.11|0
1701145500000|2023-11-28 04:25:00|2227.61|2226.11|2227.61|2226.11|2227.62|2226.12|2227.61|2226.11|0
1701145800000|2023-11-28 04:30:00|2227.62|2226.12|2227.61|2226.11|2227.62|2226.12|2227.61|2226.11|0
1701146700000|2023-11-28 04:45:00|2227.62|2226.12|2227.61|2226.11|2227.62|2226.12|2227.61|2226.11|0
1701147300000|2023-11-28 04:55:00|2227.62|2226.12|2227.62|2226.12|2227.84|2226.34|2227.62|2226.12|0
1701147600000|2023-11-28 05:00:00|2227.61|2226.11|2227.62|2226.12|2227.62|2226.12|2227.61|2226.11|0
1701147900000|2023-11-28 05:05:00|2227.61|2226.11|2227.61|2226.11|2227.61|2226.11|2227.61|2226.11|0
1701148200000|2023-11-28 05:10:00|2227.62|2226.12|2227.17|2225.67|2227.62|2226.12|2227.17|2225.67|0
1701148800000|2023-11-28 05:20:00|2227.16|2225.66|2227.17|2225.67|2227.17|2225.67|2227.16|2225.66|0
1701149100000|2023-11-28 05:25:00|2227.18|2225.68|2227.18|2225.68|2227.18|2225.68|2227.18|2225.68|0
1701149400000|2023-11-28 05:30:00|2227.19|2225.69|2227.19|2225.69|2227.64|2226.14|2227.19|2225.69|0
1701149700000|2023-11-28 05:35:00|2227.64|2226.14|2227.64|2226.14|2227.64|2226.14|2227.64|2226.14|0
1701150000000|2023-11-28 05:40:00|2227.42|2225.92|2227.18|2225.68|2227.42|2225.92|2227.18|2225.68|0
1701150300000|2023-11-28 05:45:00|2227.19|2225.69|2227.19|2225.69|2227.19|2225.69|2227.19|2225.69|0
1701150600000|2023-11-28 05:50:00|2226.74|2225.24|2226.73|2225.23|2227.19|2225.69|2226.73|2225.23|0
1701150900000|2023-11-28 05:55:00|2226.74|2225.24|2227.19|2225.69|2227.19|2225.69|2226.74|2225.24|0
1701151200000|2023-11-28 06:00:00|2227.18|2225.68|2227.65|2226.15|2227.65|2226.15|2227.18|2225.68|0
1701151500000|2023-11-28 06:05:00|2227.64|2226.14|2227.65|2226.15|2227.65|2226.15|2227.64|2226.14|0
1701151800000|2023-11-28 06:10:00|2227.64|2226.14|2227.64|2226.14|2227.64|2226.14|2227.64|2226.14|0
1701152100000|2023-11-28 06:15:00|2227.65|2226.15|2228.16|2226.66|2228.16|2226.66|2227.65|2226.15|0
1701153000000|2023-11-28 06:30:00|2228.15|2226.65|2228.15|2226.65|2228.6|2227.1|2228.15|2226.65|0
1701153300000|2023-11-28 06:35:00|2228.16|2226.66|2228.16|2226.66|2228.16|2226.66|2228.16|2226.66|0
1701153600000|2023-11-28 06:40:00|2228.15|2226.65|2227.7|2226.2|2228.15|2226.65|2227.7|2226.2|0
1701153900000|2023-11-28 06:45:00|2228.15|2226.65|2227.7|2226.2|2228.15|2226.65|2227.7|2226.2|0
1701154500000|2023-11-28 06:55:00|2227.69|2226.19|2227.71|2226.21|2227.71|2226.21|2227.69|2226.19|0
1701154800000|2023-11-28 07:00:00|2227.7|2226.2|2226.8|2225.3|2228.16|2226.66|2226.8|2225.3|0
1701155100000|2023-11-28 07:05:00|2226.35|2224.85|2226.33|2224.83|2226.8|2225.3|2225.89|2224.39|0
1701155400000|2023-11-28 07:10:00|2225.89|2224.39|2225.19|2223.69|2226.33|2224.83|2224.97|2223.47|0
1701155700000|2023-11-28 07:15:00|2225.41|2223.91|2223.18|2221.68|2225.42|2223.92|2223.17|2221.67|0
1701156000000|2023-11-28 07:20:00|2223.63|2222.13|2223.15|2221.65|2224.08|2222.58|2223.15|2221.65|0
1701156300000|2023-11-28 07:25:00|2223.16|2221.66|2223.5|2222|2223.61|2222.11|2222.69|2221.19|0
1701156600000|2023-11-28 07:30:00|2223.28|2221.78|2224.2|2222.8|2225.58|2224.18|2223.06|2221.56|15
1701156900000|2023-11-28 07:35:00|2224.08|2222.68|2223.45|2222.05|2224.08|2222.68|2222.95|2221.55|10
1701157200000|2023-11-28 07:40:00|2223.33|2221.93|2223.08|2221.68|2223.33|2221.93|2223.08|2221.68|1
1701157500000|2023-11-28 07:45:00|2223.2|2221.8|2223.08|2221.68|2223.2|2221.8|2223.08|2221.68|1
1701157800000|2023-11-28 07:50:00|2222.83|2221.43|2221.95|2220.55|2222.83|2221.43|2221.95|2220.55|30
1701158100000|2023-11-28 07:55:00|2222|2220.5|2222.47|2220.97|2222.91|2221.41|2222|2220.5|0
1701158400000|2023-11-28 08:00:00|2222.92|2221.42|2221.13|2220.63|2224.13|2223.63|2219.75|2219.25|3667
1701158700000|2023-11-28 08:05:00|2220.88|2220.38|2215.88|2215.38|2221.63|2221.13|2215.38|2214.88|2335
1701159000000|2023-11-28 08:10:00|2215.63|2215.13|2217.13|2216.63|2217.63|2217.13|2215.63|2215.13|1488
1701159300000|2023-11-28 08:15:00|2217.38|2216.88|2218|2217.5|2218.63|2218.13|2216.5|2216|994
1701159600000|2023-11-28 08:20:00|2218.13|2217.63|2219.13|2218.63|2219.38|2218.88|2217.38|2216.88|880
1701159900000|2023-11-28 08:25:00|2219.38|2218.88|2219.38|2218.88|2220.38|2219.88|2219.13|2218.63|1000
1701160200000|2023-11-28 08:30:00|2219.13|2218.63|2219.13|2218.63|2220.13|2219.63|2216.63|2216.13|1364
1701160500000|2023-11-28 08:35:00|2219.25|2218.75|2219.38|2218.88|2221.13|2220.63|2218.5|2218|787
1701160800000|2023-11-28 08:40:00|2219.26|2218.76|2215.76|2215.26|2219.26|2218.76|2215.26|2214.76|815
1701161100000|2023-11-28 08:45:00|2215.63|2215.13|2214.01|2213.51|2217.01|2216.51|2213.76|2213.26|598
1701161400000|2023-11-28 08:50:00|2214.26|2213.76|2215.01|2214.51|2217.01|2216.51|2214.01|2213.51|963
1701161700000|2023-11-28 08:55:00|2214.76|2214.26|2213.51|2213.01|2215.26|2214.76|2213.26|2212.76|830
1701162000000|2023-11-28 09:00:00|2213.26|2212.76|2213.26|2212.76|2213.76|2213.26|2212.26|2211.76|895
1701162300000|2023-11-28 09:05:00|2213.01|2212.51|2214.01|2213.51|2214.51|2214.01|2212.51|2212.01|856
1701162600000|2023-11-28 09:10:00|2213.76|2213.26|2211.26|2210.76|2214.01|2213.51|2211.26|2210.76|617
1701162900000|2023-11-28 09:15:00|2211.38|2210.88|2211.01|2210.51|2212.13|2211.63|2210.51|2210.01|649
1701163200000|2023-11-28 09:20:00|2210.76|2210.26|2209.26|2208.76|2211.26|2210.76|2209.01|2208.51|689
1701163500000|2023-11-28 09:25:00|2209.76|2209.26|2212.01|2211.51|2212.26|2211.76|2209.63|2209.13|418
1701163800000|2023-11-28 09:30:00|2212.26|2211.76|2213.26|2212.76|2213.51|2213.01|2212.26|2211.76|533
1701164100000|2023-11-28 09:35:00|2213.51|2213.01|2213.76|2213.26|2214.01|2213.51|2213.01|2212.51|427
1701164400000|2023-11-28 09:40:00|2213.51|2213.01|2212.51|2212.01|2213.76|2213.26|2212.51|2212.01|327
1701164700000|2023-11-28 09:45:00|2212.76|2212.26|2212.76|2212.26|2213.26|2212.76|2212.51|2212.01|344
1701165000000|2023-11-28 09:50:00|2212.51|2212.01|2212.51|2212.01|2213.26|2212.76|2212.26|2211.76|255
1701165300000|2023-11-28 09:55:00|2212.76|2212.26|2213.01|2212.51|2213.76|2213.26|2212.26|2211.76|320
1701165600000|2023-11-28 10:00:00|2213.26|2212.76|2213.26|2212.76|2213.51|2213.01|2212.26|2211.76|340
1701165900000|2023-11-28 10:05:00|2213.01|2212.51|2212.26|2211.76|2214.01|2213.51|2212.01|2211.51|556
1701166200000|2023-11-28 10:10:00|2212.51|2212.01|2213.26|2212.76|2213.76|2213.26|2212.01|2211.51|409
1701166500000|2023-11-28 10:15:00|2213.01|2212.51|2212.01|2211.51|2213.26|2212.76|2211.76|2211.26|327
1701166800000|2023-11-28 10:20:00|2212.26|2211.76|2213.01|2212.51|2213.01|2212.51|2212.26|2211.76|269
1701167100000|2023-11-28 10:25:00|2212.76|2212.26|2210.26|2209.76|2212.76|2212.26|2210.01|2209.51|330
1701167400000|2023-11-28 10:30:00|2210.13|2209.63|2213.01|2212.51|2213.51|2213.01|2210.01|2209.51|528
1701167700000|2023-11-28 10:35:00|2213.26|2212.76|2212.01|2211.51|2213.51|2213.01|2211.76|2211.26|360
1701168000000|2023-11-28 10:40:00|2211.88|2211.38|2213.26|2212.76|2213.51|2213.01|2211.63|2211.13|343
1701168300000|2023-11-28 10:45:00|2213.13|2212.63|2214.51|2214.01|2214.76|2214.26|2212.76|2212.26|567
1701168600000|2023-11-28 10:50:00|2214.38|2213.88|2213.38|2212.88|2214.38|2213.88|2213.13|2212.63|362
1701168900000|2023-11-28 10:55:00|2213.51|2213.01|2213.76|2213.26|2214.13|2213.63|2213.01|2212.51|209
1701169200000|2023-11-28 11:00:00|2213.63|2213.13|2214.13|2213.63|2214.51|2214.01|2213.51|2213.01|301
1701169500000|2023-11-28 11:05:00|2214.26|2213.76|2213.76|2213.26|2215.01|2214.51|2213.51|2213.01|350
1701169800000|2023-11-28 11:10:00|2214.01|2213.51|2212.51|2212.01|2214.01|2213.51|2212.51|2212.01|196
1701170100000|2023-11-28 11:15:00|2212.76|2212.26|2212.76|2212.26|2212.76|2212.26|2211.51|2211.01|396
1701170400000|2023-11-28 11:20:00|2213.01|2212.51|2212.51|2212.01|2213.01|2212.51|2212.01|2211.51|277
1701170700000|2023-11-28 11:25:00|2212.76|2212.26|2213.01|2212.51|2213.76|2213.26|2212.51|2212.01|263
1701171000000|2023-11-28 11:30:00|2212.76|2212.26|2212.51|2212.01|2213.01|2212.51|2212.01|2211.51|158
1701171300000|2023-11-28 11:35:00|2212.26|2211.76|2211.26|2210.76|2212.26|2211.76|2211.26|2210.76|238
1701171600000|2023-11-28 11:40:00|2211.01|2210.51|2210.76|2210.26|2211.76|2211.26|2210.76|2210.26|335
1701171900000|2023-11-28 11:45:00|2210.88|2210.38|2211.01|2210.51|2211.26|2210.76|2210.76|2210.26|303
1701172200000|2023-11-28 11:50:00|2210.88|2210.38|2210.76|2210.26|2211.51|2211.01|2210.76|2210.26|295
1701172500000|2023-11-28 11:55:00|2210.63|2210.13|2210.51|2210.01|2211.01|2210.51|2210.13|2209.63|330
1701172800000|2023-11-28 12:00:00|2210.76|2210.26|2211.26|2210.76|2211.26|2210.76|2210.51|2210.01|277
1701173100000|2023-11-28 12:05:00|2211.01|2210.51|2211.01|2210.51|2211.76|2211.26|2210.76|2210.26|363
1701173400000|2023-11-28 12:10:00|2211.26|2210.76|2210.26|2209.76|2211.26|2210.76|2210.26|2209.76|249
1701173700000|2023-11-28 12:15:00|2210.01|2209.51|2210.51|2210.01|2210.51|2210.01|2209.76|2209.26|410
1701174000000|2023-11-28 12:20:00|2210.38|2209.88|2210.01|2209.51|2210.51|2210.01|2209.76|2209.26|500
1701174300000|2023-11-28 12:25:00|2210.26|2209.76|2210.51|2210.01|2210.76|2210.26|2209.51|2209.01|585
1701174600000|2023-11-28 12:30:00|2210.76|2210.26|2211.01|2210.51|2211.26|2210.76|2210.51|2210.01|308
1701174900000|2023-11-28 12:35:00|2210.88|2210.38|2209.76|2209.26|2211.26|2210.76|2209.76|2209.26|246
1701175200000|2023-11-28 12:40:00|2210.04|2209.54|2209.79|2209.29|2210.16|2209.66|2209.54|2209.04|314
1701175500000|2023-11-28 12:45:00|2210.04|2209.54|2210.29|2209.79|2210.79|2210.29|2210.04|2209.54|315
1701175800000|2023-11-28 12:50:00|2210.54|2210.04|2210.04|2209.54|2210.54|2210.04|2209.54|2209.04|473
1701176100000|2023-11-28 12:55:00|2210.29|2209.79|2210.54|2210.04|2211.04|2210.54|2210.04|2209.54|365
1701176400000|2023-11-28 13:00:00|2210.79|2210.29|2210.04|2209.54|2210.79|2210.29|2209.79|2209.29|453
1701176700000|2023-11-28 13:05:00|2209.79|2209.29|2209.29|2208.79|2210.29|2209.79|2209.29|2208.79|533
1701177000000|2023-11-28 13:10:00|2209.54|2209.04|2210.54|2210.04|2210.54|2210.04|2209.29|2208.79|482
1701177300000|2023-11-28 13:15:00|2210.29|2209.79|2212.29|2211.79|2212.41|2211.91|2210.29|2209.79|546
1701177600000|2023-11-28 13:20:00|2212.41|2211.91|2212.79|2212.29|2212.79|2212.29|2211.79|2211.29|339
1701177900000|2023-11-28 13:25:00|2212.54|2212.04|2212.54|2212.04|2213.54|2213.04|2212.54|2212.04|400
1701178200000|2023-11-28 13:30:00|2212.79|2212.29|2215.04|2214.54|2215.54|2215.04|2212.54|2212.04|568
1701178500000|2023-11-28 13:35:00|2215.29|2214.79|2215.54|2215.04|2216.29|2215.79|2215.29|2214.79|510
1701178800000|2023-11-28 13:40:00|2215.79|2215.29|2215.79|2215.29|2217.29|2216.79|2215.29|2214.79|543
1701179100000|2023-11-28 13:45:00|2215.66|2215.16|2215.29|2214.79|2215.79|2215.29|2214.79|2214.29|483
1701179400000|2023-11-28 13:50:00|2215.54|2215.04|2216.04|2215.54|2216.54|2216.04|2215.54|2215.04|258
1701179700000|2023-11-28 13:55:00|2215.79|2215.29|2214.29|2213.79|2216.04|2215.54|2214.29|2213.79|379
1701180000000|2023-11-28 14:00:00|2214.54|2214.04|2214.79|2214.29|2215.29|2214.79|2213.54|2213.04|638
1701180300000|2023-11-28 14:05:00|2214.91|2214.41|2215.04|2214.54|2216.04|2215.54|2214.79|2214.29|418
1701180600000|2023-11-28 14:10:00|2215.29|2214.79|2214.91|2214.41|2215.54|2215.04|2214.66|2214.16|322
1701180900000|2023-11-28 14:15:00|2214.79|2214.29|2214.79|2214.29|2215.54|2215.04|2214.54|2214.04|240
1701181200000|2023-11-28 14:20:00|2215.04|2214.54|2214.79|2214.29|2215.54|2215.04|2214.79|2214.29|233
1701181500000|2023-11-28 14:25:00|2214.66|2214.16|2215.79|2215.29|2215.79|2215.29|2214.41|2213.91|281
1701181800000|2023-11-28 14:30:00|2215.54|2215.04|2214.29|2213.79|2215.54|2215.04|2213.79|2213.29|532
1701182100000|2023-11-28 14:35:00|2214.54|2214.04|2215.04|2214.54|2215.79|2215.29|2214.29|2213.79|265
1701182400000|2023-11-28 14:40:00|2214.91|2214.41|2214.04|2213.54|2215.29|2214.79|2213.79|2213.29|364
1701182700000|2023-11-28 14:45:00|2214.29|2213.79|2215.54|2215.04|2216.29|2215.79|2214.29|2213.79|367
1701183000000|2023-11-28 14:50:00|2215.29|2214.79|2215.29|2214.79|2215.66|2215.16|2214.54|2214.04|607
1701183300000|2023-11-28 14:55:00|2215.54|2215.04|2216.79|2216.29|2216.79|2216.29|2214.54|2214.04|1178
1701183600000|2023-11-28 15:00:00|2217.29|2216.79|2213.79|2213.29|2217.54|2217.04|2212.79|2212.29|1472
1701183900000|2023-11-28 15:05:00|2213.66|2213.16|2212.29|2211.79|2213.79|2213.29|2212.04|2211.54|993
1701184200000|2023-11-28 15:10:00|2212.1|2211.6|2212.6|2212.1|2212.85|2212.35|2211.6|2211.1|669
1701184500000|2023-11-28 15:15:00|2212.85|2212.35|2213.85|2213.35|2213.85|2213.35|2212.85|2212.35|544
1701184800000|2023-11-28 15:20:00|2214.1|2213.6|2213.6|2213.1|2214.35|2213.85|2213.1|2212.6|418
1701185100000|2023-11-28 15:25:00|2213.85|2213.35|2213.97|2213.47|2214.35|2213.85|2213.35|2212.85|484
1701185400000|2023-11-28 15:30:00|2213.85|2213.35|2214.1|2213.6|2214.6|2214.1|2213.35|2212.85|401
1701185700000|2023-11-28 15:35:00|2213.85|2213.35|2214.1|2213.6|2214.35|2213.85|2213.35|2212.85|680
1701186000000|2023-11-28 15:40:00|2213.97|2213.47|2215.35|2214.85|2215.6|2215.1|2213.85|2213.35|972
1701186300000|2023-11-28 15:45:00|2215.1|2214.6|2213.1|2212.6|2215.1|2214.6|2213.1|2212.6|633
1701186600000|2023-11-28 15:50:00|2213.35|2212.85|2214.1|2213.6|2215.1|2214.6|2213.35|2212.85|687
1701186900000|2023-11-28 15:55:00|2214.22|2213.72|2215.6|2215.1|2215.6|2215.1|2213.1|2212.6|787
1701187200000|2023-11-28 16:00:00|2215.35|2214.85|2214.6|2214.1|2215.6|2215.1|2213.85|2213.35|824
1701187500000|2023-11-28 16:05:00|2214.35|2213.85|2213.6|2213.1|2214.6|2214.1|2213.6|2213.1|764
1701187800000|2023-11-28 16:10:00|2213.47|2212.97|2214.6|2214.1|2214.85|2214.35|2213.47|2212.97|951
1701188100000|2023-11-28 16:15:00|2214.85|2214.35|2214.6|2214.1|2215.35|2214.85|2214.47|2213.97|1087
1701188400000|2023-11-28 16:20:00|2214.35|2213.85|2216.07|2214.57|2216.07|2214.6|2213.85|2213.35|2523
1701188700000|2023-11-28 16:25:00|2215.63|2214.13|2215.62|2214.12|2216.07|2214.57|2215.16|2213.66|906
1701189000000|2023-11-28 16:30:00|2215.61|2214.11|2217.3|2215.9|2217.55|2216.15|2215.61|2214.11|478
1701189300000|2023-11-28 16:35:00|2216.92|2215.52|2217.05|2215.65|2217.17|2215.77|2216.8|2215.4|159
1701189600000|2023-11-28 16:40:00|2217.17|2215.77|2217.3|2215.9|2217.42|2216.02|2217.05|2215.65|62
1701189900000|2023-11-28 16:45:00|2217.17|2215.77|2217.05|2215.65|2217.17|2215.77|2216.8|2215.4|1559
1701190200000|2023-11-28 16:50:00|2216.8|2215.4|2217.3|2215.9|2217.3|2215.9|2216.8|2215.4|28
1701190500000|2023-11-28 16:55:00|2217.17|2215.77|2217.85|2216.35|2218.17|2216.77|2217.17|2215.77|56
1701190800000|2023-11-28 17:00:00|2217.84|2216.34|2217.4|2215.9|2217.85|2216.35|2217.39|2215.89|0
1701191100000|2023-11-28 17:05:00|2217.39|2215.89|2216.91|2215.41|2217.39|2215.89|2216.9|2215.4|0
1701191400000|2023-11-28 17:10:00|2216.92|2215.42|2217.36|2215.86|2217.82|2216.32|2216.92|2215.42|0
1701191700000|2023-11-28 17:15:00|2216.91|2215.41|2216.43|2214.93|2217.36|2215.86|2216.42|2214.92|0
1701192000000|2023-11-28 17:20:00|2216.44|2214.94|2216.43|2214.93|2216.44|2214.94|2216.42|2214.92|0
1701192300000|2023-11-28 17:25:00|2216.44|2214.94|2216.4|2214.9|2216.44|2214.94|2215.97|2214.47|0
1701192600000|2023-11-28 17:30:00|2215.96|2214.46|2214.54|2213.04|2215.96|2214.46|2214.54|2213.04|0
1701192900000|2023-11-28 17:35:00|2214.53|2213.03|2215|2213.5|2215.46|2213.96|2214.53|2213.03|0
1701193200000|2023-11-28 17:40:00|2215.45|2213.95|2214.54|2213.04|2215.45|2213.95|2214.08|2212.58|0
1701193500000|2023-11-28 17:45:00|2214.53|2213.03|2214.07|2212.57|2214.54|2213.04|2214.07|2212.57|0
1701193800000|2023-11-28 17:50:00|2214.06|2212.56|2214.4|2212.9|2214.52|2213.02|2213.59|2212.09|0
1701194100000|2023-11-28 17:55:00|2213.96|2212.46|2213.93|2212.43|2214.42|2212.92|2213.92|2212.42|0
1701194400000|2023-11-28 18:00:00|2213.49|2211.99|2212.55|2211.05|2213.92|2212.42|2211.53|2210.03|0
1701194700000|2023-11-28 18:05:00|2212.56|2211.06|2212.58|2211.08|2213.04|2211.54|2212.12|2210.62|0
1701195000000|2023-11-28 18:10:00|2212.57|2211.07|2211.16|2209.66|2212.58|2211.08|2210.71|2209.21|0
1701195300000|2023-11-28 18:15:00|2210.71|2209.21|2211.87|2210.37|2211.87|2210.37|2210.25|2208.75|0
1701195600000|2023-11-28 18:20:00|2211.88|2210.38|2211.86|2210.36|2212.34|2210.84|2211.86|2210.36|0
1701195900000|2023-11-28 18:25:00|2211.87|2210.37|2212.84|2211.34|2212.85|2211.35|2211.86|2210.36|0
1701196200000|2023-11-28 18:30:00|2212.62|2211.12|2212.4|2210.9|2212.85|2211.35|2212.38|2210.88|0
1701196500000|2023-11-28 18:35:00|2212.39|2210.89|2212.84|2211.34|2212.86|2211.36|2212.38|2210.88|0
1701196800000|2023-11-28 18:40:00|2212.83|2211.33|2212.84|2211.34|2213.3|2211.8|2212.39|2210.89|0
1701197100000|2023-11-28 18:45:00|2212.85|2211.35|2213.3|2211.8|2213.76|2212.26|2212.84|2211.34|0
1701197400000|2023-11-28 18:50:00|2213.31|2211.81|2213.3|2211.8|2213.76|2212.26|2213.29|2211.79|0
1701197700000|2023-11-28 18:55:00|2213.29|2211.79|2212.37|2210.87|2213.74|2212.24|2212.36|2210.86|0
1701198000000|2023-11-28 19:00:00|2212.38|2210.88|2212.37|2210.87|2212.83|2211.33|2212.37|2210.87|0
1701198300000|2023-11-28 19:05:00|2212.38|2210.88|2212.37|2210.87|2212.83|2211.33|2212.36|2210.86|0
1701198600000|2023-11-28 19:10:00|2212.38|2210.88|2212.37|2210.87|2212.85|2211.35|2212.37|2210.87|0
1701198900000|2023-11-28 19:15:00|2212.38|2210.88|2212.37|2210.87|2212.84|2211.34|2212.36|2210.86|0
1701199200000|2023-11-28 19:20:00|2212.38|2210.88|2212.35|2210.85|2212.84|2211.34|2212.34|2210.84|0
1701199500000|2023-11-28 19:25:00|2212.36|2210.86|2212.35|2210.85|2212.37|2210.87|2212.35|2210.85|0
1701199800000|2023-11-28 19:30:00|2212.36|2210.86|2212.28|2210.78|2212.36|2210.86|2211.35|2209.85|0
1701200100000|2023-11-28 19:35:00|2212.29|2210.79|2212.76|2211.26|2213.21|2211.71|2212.28|2210.78|0
1701200400000|2023-11-28 19:40:00|2212.77|2211.27|2212.76|2211.26|2213.22|2211.72|2212.74|2211.24|0
1701200700000|2023-11-28 19:45:00|2212.77|2211.27|2212.77|2211.27|2213.22|2211.72|2212.75|2211.25|0
1701201000000|2023-11-28 19:50:00|2213.21|2211.71|2213.7|2212.2|2213.7|2212.2|2213.21|2211.71|0
1701201300000|2023-11-28 19:55:00|2213.26|2211.76|2213.23|2211.73|2213.7|2212.2|2213.22|2211.72|0
1701201600000|2023-11-28 20:00:00|2213.24|2211.74|2213.68|2212.18|2213.69|2212.19|2213.22|2211.72|0
1701201900000|2023-11-28 20:05:00|2213.67|2212.17|2213.61|2212.11|2213.68|2212.18|2213.22|2211.72|0
1701202200000|2023-11-28 20:10:00|2213.62|2212.12|2213.6|2212.1|2213.63|2212.13|2213.14|2211.64|0
1701202500000|2023-11-28 20:15:00|2213.61|2212.11|2213.6|2212.1|2213.61|2212.11|2213.15|2211.65|0
1701202800000|2023-11-28 20:20:00|2213.59|2212.09|2213.59|2212.09|2213.6|2212.1|2212.21|2210.71|0
1701203100000|2023-11-28 20:25:00|2213.58|2212.08|2214.04|2212.54|2214.06|2212.56|2213.13|2211.63|0
1701203400000|2023-11-28 20:30:00|2213.6|2212.1|2213.59|2212.09|2214.05|2212.55|2213.59|2212.09|0
1701203700000|2023-11-28 20:35:00|2213.6|2212.1|2213.59|2212.09|2213.6|2212.1|2213.58|2212.08|0
1701204000000|2023-11-28 20:40:00|2213.58|2212.08|2214.06|2212.56|2214.07|2212.57|2213.58|2212.08|0
1701204300000|2023-11-28 20:45:00|2214.07|2212.57|2214.55|2213.05|2214.55|2213.05|2214.06|2212.56|0
1701204600000|2023-11-28 20:50:00|2214.56|2213.06|2213.63|2212.13|2214.59|2213.09|2213.61|2212.11|0
1701204900000|2023-11-28 20:55:00|2213.62|2212.12|2214.1|2212.6|2214.56|2213.06|2213.62|2212.12|0
1701205200000|2023-11-28 21:00:00|2214.41|2212.91|2214.74|2213.24|2214.88|2213.38|2214.34|2212.84|0
1701205500000|2023-11-28 21:05:00|2214.75|2213.25|2214.65|2213.15|2214.88|2213.38|2214.65|2213.15|0
1701205800000|2023-11-28 21:10:00|2214.74|2213.24|2214.88|2213.38|2214.88|2213.38|2214.65|2213.15|0
1701206100000|2023-11-28 21:15:00|2214.74|2213.24|2214.97|2213.47|2214.97|2213.47|2214.74|2213.24|0
1701206400000|2023-11-28 21:20:00|2214.88|2213.38|2215.15|2213.65|2215.29|2213.79|2214.88|2213.38|0
1701206700000|2023-11-28 21:25:00|2215.06|2213.56|2215.06|2213.56|2215.06|2213.56|2214.97|2213.47|0
1701207000000|2023-11-28 21:30:00|2215.07|2213.57|2215.2|2213.7|2215.29|2213.79|2215.07|2213.57|0
1701207300000|2023-11-28 21:35:00|2215.29|2213.79|2214.97|2213.47|2215.29|2213.79|2214.97|2213.47|0
1701207600000|2023-11-28 21:40:00|2214.98|2213.48|2215.2|2213.7|2215.2|2213.7|2214.98|2213.48|0
1701207900000|2023-11-28 21:45:00|2215.06|2213.56|2215.06|2213.56|2215.2|2213.7|2215.06|2213.56|0
1701208200000|2023-11-28 21:50:00|2214.97|2213.47|2214.97|2213.47|2215.06|2213.56|2214.97|2213.47|0
1701208500000|2023-11-28 21:55:00|2214.88|2213.38|2214.79|2213.29|2214.88|2213.38|2214.7|2213.2|0
1701208800000|2023-11-28 22:00:00|2214.74|2213.24|2214.88|2213.38|2214.92|2213.42|2214.74|2213.24|0
1701209100000|2023-11-28 22:05:00|2214.92|2213.42|2214.74|2213.24|2214.92|2213.42|2214.65|2213.15|0
1701209400000|2023-11-28 22:10:00|2214.7|2213.2|2214.79|2213.29|2214.79|2213.29|2214.7|2213.2|0
1701209700000|2023-11-28 22:15:00|2214.83|2213.33|2214.79|2213.29|2214.93|2213.43|2214.74|2213.24|0
1701210300000|2023-11-28 22:25:00|2214.74|2213.24|2214.74|2213.24|2214.74|2213.24|2214.74|2213.24|0
1701210600000|2023-11-28 22:30:00|2214.75|2213.25|2214.74|2213.24|2214.88|2213.38|2214.74|2213.24|0
1701210900000|2023-11-28 22:35:00|2214.75|2213.25|2214.93|2213.43|2214.93|2213.43|2214.75|2213.25|0
1701211800000|2023-11-28 22:50:00|2214.92|2213.42|2214.92|2213.42|2214.92|2213.42|2214.83|2213.33|0
1701212100000|2023-11-28 22:55:00|2214.88|2213.38|2215.02|2213.52|2215.02|2213.52|2214.88|2213.38|0
1701212400000|2023-11-28 23:00:00|2215.01|2213.51|2214.33|2212.83|2215.15|2213.65|2214.19|2212.69|0
1701212700000|2023-11-28 23:05:00|2214.19|2212.69|2214.33|2212.83|2214.42|2212.92|2214.19|2212.69|0
1701213000000|2023-11-28 23:10:00|2214.19|2212.69|2214.74|2213.24|2214.74|2213.24|2214.19|2212.69|0
1701213300000|2023-11-28 23:15:00|2214.65|2213.15|2214.74|2213.24|2214.88|2213.38|2214.56|2213.06|0
1701213600000|2023-11-28 23:20:00|2214.75|2213.25|2214.74|2213.24|2215.06|2213.56|2214.65|2213.15|0
1701213900000|2023-11-28 23:25:00|2214.75|2213.25|2214.88|2213.38|2214.88|2213.38|2214.74|2213.24|0
1701214200000|2023-11-28 23:30:00|2214.93|2213.43|2214.97|2213.47|2214.97|2213.47|2214.74|2213.24|0
1701214500000|2023-11-28 23:35:00|2214.88|2213.38|2215.2|2213.7|2215.2|2213.7|2214.88|2213.38|0
1701214800000|2023-11-28 23:40:00|2215.06|2213.56|2214.97|2213.47|2215.2|2213.7|2214.88|2213.38|0
1701215100000|2023-11-28 23:45:00|2214.88|2213.38|2215.06|2213.56|2215.06|2213.56|2214.88|2213.38|0
1701215400000|2023-11-28 23:50:00|2214.97|2213.47|2214.97|2213.47|2215.2|2213.7|2214.97|2213.47|0
1701215700000|2023-11-28 23:55:00|2214.98|2213.48|2214.88|2213.38|2215.06|2213.56|2214.88|2213.38|0
1701216000000|2023-11-29 00:00:00|2214.97|2213.47|2214.88|2213.38|2215.06|2213.56|2214.88|2213.38|0
1701216300000|2023-11-29 00:05:00|2214.97|2213.47|2214.97|2213.47|2214.97|2213.47|2214.88|2213.38|0
1701216600000|2023-11-29 00:10:00|2214.88|2213.38|2214.74|2213.24|2214.88|2213.38|2214.74|2213.24|0
1701216900000|2023-11-29 00:15:00|2214.75|2213.25|2213.68|2212.18|2215.06|2213.56|2213.68|2212.18|0
1701217200000|2023-11-29 00:20:00|2213.91|2212.41|2214.12|2212.62|2214.13|2212.63|2213.91|2212.41|0
1701217500000|2023-11-29 00:25:00|2214.13|2212.63|2214.12|2212.62|2214.13|2212.63|2214.12|2212.62|0
1701217800000|2023-11-29 00:30:00|2214.13|2212.63|2214.57|2213.07|2214.58|2213.08|2214.13|2212.63|0
1701218100000|2023-11-29 00:35:00|2214.13|2212.63|2214.58|2213.08|2214.58|2213.08|2214.12|2212.62|0
1701218400000|2023-11-29 00:40:00|2215.02|2213.52|2215.02|2213.52|2215.02|2213.52|2214.58|2213.08|0
1701218700000|2023-11-29 00:45:00|2215.47|2213.97|2215.48|2213.98|2215.48|2213.98|2215.47|2213.97|0
1701219000000|2023-11-29 00:50:00|2215.47|2213.97|2215.51|2214.01|2215.96|2214.46|2215.47|2213.97|0
1701219300000|2023-11-29 00:55:00|2215.5|2214|2215.51|2214.01|2215.51|2214.01|2215.5|2214|0
1701219600000|2023-11-29 01:00:00|2215.95|2214.45|2216.88|2215.38|2216.89|2215.39|2215.95|2214.45|0
1701219900000|2023-11-29 01:05:00|2216.89|2215.39|2216.41|2214.91|2216.89|2215.39|2216.41|2214.91|0
1701220200000|2023-11-29 01:10:00|2216.42|2214.92|2216.43|2214.93|2216.43|2214.93|2216.41|2214.91|0
1701220500000|2023-11-29 01:15:00|2216.42|2214.92|2216.42|2214.92|2216.43|2214.93|2216.41|2214.91|0
1701220800000|2023-11-29 01:20:00|2216.41|2214.91|2216.42|2214.92|2216.42|2214.92|2215.97|2214.47|0
1701221100000|2023-11-29 01:25:00|2216.41|2214.91|2216.86|2215.36|2216.88|2215.38|2215.97|2214.47|0
1701221400000|2023-11-29 01:30:00|2216.87|2215.37|2216.86|2215.36|2217.31|2215.81|2216.86|2215.36|0
1701221700000|2023-11-29 01:35:00|2216.87|2215.37|2216.86|2215.36|2216.87|2215.37|2216.86|2215.36|0
1701222000000|2023-11-29 01:40:00|2216.41|2214.91|2215.52|2214.02|2216.42|2214.92|2215.52|2214.02|0
1701222300000|2023-11-29 01:45:00|2215.53|2214.03|2215.51|2214.01|2215.97|2214.47|2215.51|2214.01|0
1701222600000|2023-11-29 01:50:00|2215.52|2214.02|2215.97|2214.47|2215.97|2214.47|2215.52|2214.02|0
1701222900000|2023-11-29 01:55:00|2216.41|2214.91|2216.42|2214.92|2216.42|2214.92|2216.19|2214.69|0
1701223200000|2023-11-29 02:00:00|2216.43|2214.93|2216.43|2214.93|2216.43|2214.93|2216.42|2214.92|0
1701223500000|2023-11-29 02:05:00|2216.88|2215.38|2216.87|2215.37|2216.88|2215.38|2216.87|2215.37|0
1701223800000|2023-11-29 02:10:00|2216.88|2215.38|2216.43|2214.93|2216.88|2215.38|2216.42|2214.92|0
1701224100000|2023-11-29 02:15:00|2216.42|2214.92|2216.43|2214.93|2216.88|2215.38|2216.42|2214.92|0
1701224400000|2023-11-29 02:20:00|2216.42|2214.92|2216.43|2214.93|2216.43|2214.93|2216.42|2214.92|0
1701224700000|2023-11-29 02:25:00|2216.88|2215.38|2216.43|2214.93|2216.88|2215.38|2216.43|2214.93|0
1701225300000|2023-11-29 02:35:00|2216.88|2215.38|2215.97|2214.47|2216.88|2215.38|2215.97|2214.47|0
1701225600000|2023-11-29 02:40:00|2215.96|2214.46|2215.97|2214.47|2216.42|2214.92|2215.96|2214.46|0
1701225900000|2023-11-29 02:45:00|2215.96|2214.46|2215.97|2214.47|2215.97|2214.47|2215.96|2214.46|0
1701226200000|2023-11-29 02:50:00|2215.98|2214.48|2216.43|2214.93|2216.43|2214.93|2215.98|2214.48|0
1701226500000|2023-11-29 02:55:00|2216.42|2214.92|2215.97|2214.47|2216.43|2214.93|2215.96|2214.46|0
1701227100000|2023-11-29 03:05:00|2215.96|2214.46|2215.06|2213.56|2215.96|2214.46|2215.06|2213.56|0
1701227400000|2023-11-29 03:10:00|2215.07|2213.57|2215.06|2213.56|2215.07|2213.57|2215.06|2213.56|0
1701227700000|2023-11-29 03:15:00|2215.05|2213.55|2215.06|2213.56|2215.06|2213.56|2215.05|2213.55|0
1701228000000|2023-11-29 03:20:00|2215.07|2213.57|2215.07|2213.57|2215.07|2213.57|2215.06|2213.56|0
1701228300000|2023-11-29 03:25:00|2215.06|2213.56|2215.07|2213.57|2215.07|2213.57|2215.06|2213.56|0
1701228600000|2023-11-29 03:30:00|2215.08|2213.58|2216.41|2214.91|2216.41|2214.91|2215.08|2213.58|0
1701228900000|2023-11-29 03:35:00|2216.86|2215.36|2216.87|2215.37|2216.87|2215.37|2216.86|2215.36|0
1701229200000|2023-11-29 03:40:00|2216.86|2215.36|2217.32|2215.82|2217.32|2215.82|2216.86|2215.36|0
1701229500000|2023-11-29 03:45:00|2217.55|2216.05|2217.32|2215.82|2217.77|2216.27|2217.32|2215.82|0
1701229800000|2023-11-29 03:50:00|2217.77|2216.27|2217.32|2215.82|2217.78|2216.28|2217.32|2215.82|0
1701230400000|2023-11-29 04:00:00|2217.33|2215.83|2217.33|2215.83|2217.33|2215.83|2217.32|2215.82|0
1701230700000|2023-11-29 04:05:00|2217.32|2215.82|2217.33|2215.83|2217.33|2215.83|2217.32|2215.82|0
1701231300000|2023-11-29 04:15:00|2217.32|2215.82|2216.88|2215.38|2217.32|2215.82|2216.88|2215.38|0
1701231600000|2023-11-29 04:20:00|2216.89|2215.39|2216.89|2215.39|2217.33|2215.83|2216.88|2215.38|0
1701231900000|2023-11-29 04:25:00|2217.33|2215.83|2217.34|2215.84|2217.34|2215.84|2216.89|2215.39|0
1701232200000|2023-11-29 04:30:00|2217.33|2215.83|2217.33|2215.83|2217.34|2215.84|2216.89|2215.39|0
1701232800000|2023-11-29 04:40:00|2217.32|2215.82|2217.32|2215.82|2217.33|2215.83|2217.32|2215.82|0
1701233100000|2023-11-29 04:45:00|2217.33|2215.83|2217.33|2215.83|2217.33|2215.83|2217.33|2215.83|0
1701233400000|2023-11-29 04:50:00|2217.32|2215.82|2216.88|2215.38|2217.32|2215.82|2216.88|2215.38|0
1701233700000|2023-11-29 04:55:00|2216.89|2215.39|2217.32|2215.82|2217.33|2215.83|2216.88|2215.38|0
1701234000000|2023-11-29 05:00:00|2217.33|2215.83|2216.88|2215.38|2217.33|2215.83|2216.88|2215.38|0
1701234300000|2023-11-29 05:05:00|2216.89|2215.39|2216.89|2215.39|2216.89|2215.39|2216.88|2215.38|0
1701234600000|2023-11-29 05:10:00|2216.88|2215.38|2216.42|2214.92|2216.89|2215.39|2216.42|2214.92|0
1701234900000|2023-11-29 05:15:00|2216.43|2214.93|2215.99|2214.49|2216.43|2214.93|2215.98|2214.48|0
1701235200000|2023-11-29 05:20:00|2215.98|2214.48|2215.53|2214.03|2215.99|2214.49|2215.53|2214.03|0
1701235500000|2023-11-29 05:25:00|2215.54|2214.04|2215.54|2214.04|2215.54|2214.04|2215.08|2213.58|0
1701235800000|2023-11-29 05:30:00|2215.53|2214.03|2215.09|2213.59|2215.54|2214.04|2215.08|2213.58|0
1701236100000|2023-11-29 05:35:00|2215.53|2214.03|2215.09|2213.59|2215.53|2214.03|2215.08|2213.58|0
1701236400000|2023-11-29 05:40:00|2215.08|2213.58|2215.09|2213.59|2215.09|2213.59|2214.64|2213.14|0
1701236700000|2023-11-29 05:45:00|2215.08|2213.58|2215.09|2213.59|2215.31|2213.81|2215.08|2213.58|0
1701237000000|2023-11-29 05:50:00|2215.32|2213.82|2215.09|2213.59|2215.32|2213.82|2215.09|2213.59|0
1701237300000|2023-11-29 05:55:00|2215.32|2213.82|2215.54|2214.04|2215.55|2214.05|2215.09|2213.59|0
1701237600000|2023-11-29 06:00:00|2215.1|2213.6|2214.6|2213.1|2215.1|2213.6|2214.6|2213.1|0
1701237900000|2023-11-29 06:05:00|2214.61|2213.11|2214.61|2213.11|2214.61|2213.11|2214.6|2213.1|0
1701238200000|2023-11-29 06:10:00|2214.6|2213.1|2214.6|2213.1|2214.61|2213.11|2214.59|2213.09|0
1701238500000|2023-11-29 06:15:00|2214.59|2213.09|2214.6|2213.1|2214.6|2213.1|2214.59|2213.09|0
1701238800000|2023-11-29 06:20:00|2214.61|2213.11|2214.61|2213.11|2215.05|2213.55|2214.6|2213.1|0
1701239100000|2023-11-29 06:25:00|2215.05|2213.55|2214.6|2213.1|2215.05|2213.55|2214.6|2213.1|0
1701239400000|2023-11-29 06:30:00|2214.61|2213.11|2217.3|2215.8|2217.74|2216.24|2214.61|2213.11|0
1701239700000|2023-11-29 06:35:00|2217.75|2216.25|2217.3|2215.8|2217.75|2216.25|2217.29|2215.79|0
1701240000000|2023-11-29 06:40:00|2216.64|2215.14|2216.4|2214.9|2216.64|2215.14|2216.4|2214.9|0
1701240300000|2023-11-29 06:45:00|2216.41|2214.91|2216.41|2214.91|2216.63|2215.13|2216.4|2214.9|0
1701240600000|2023-11-29 06:50:00|2216.4|2214.9|2216.85|2215.35|2216.85|2215.35|2216.4|2214.9|0
1701240900000|2023-11-29 06:55:00|2216.86|2215.36|2216.41|2214.91|2216.86|2215.36|2216.4|2214.9|0
1701241200000|2023-11-29 07:00:00|2216.4|2214.9|2214.15|2212.65|2216.4|2214.9|2214.15|2212.65|0
1701241500000|2023-11-29 07:05:00|2214.13|2212.63|2214.22|2212.72|2214.23|2212.73|2213.32|2211.82|0
1701241800000|2023-11-29 07:10:00|2214.21|2212.71|2214.67|2213.17|2215.11|2213.61|2214.21|2212.71|0
1701242100000|2023-11-29 07:15:00|2214.66|2213.16|2215.19|2213.69|2215.19|2213.69|2214.66|2213.16|0
1701242400000|2023-11-29 07:20:00|2214.96|2213.46|2215.19|2213.69|2215.19|2213.69|2214.74|2213.24|0
1701242700000|2023-11-29 07:25:00|2215.64|2214.14|2215.25|2213.75|2215.64|2214.14|2214.74|2213.24|0
1701243000000|2023-11-29 07:30:00|2215.28|2213.78|2218.67|2217.27|2219.17|2217.77|2215.28|2213.78|14
1701243300000|2023-11-29 07:35:00|||||||||1
1701243600000|2023-11-29 07:40:00|2218.55|2217.15|2218.55|2217.15|2218.55|2217.15|2218.55|2217.15|3
1701244200000|2023-11-29 07:50:00|2218.42|2217.02|2218.42|2217.02|2218.42|2217.02|2218.05|2216.65|31
1701244500000|2023-11-29 07:55:00|2218.66|2217.16|2217.33|2215.83|2219.12|2217.62|2216.89|2215.39|0
1701244800000|2023-11-29 08:00:00|2218.44|2216.94|2216.22|2215.72|2218.67|2217.17|2211.35|2210.85|2780
1701245100000|2023-11-29 08:05:00|2216.1|2215.6|2217.6|2217.1|2217.85|2217.35|2214.85|2214.35|1420
1701245400000|2023-11-29 08:10:00|2217.35|2216.85|2216.6|2216.1|2217.47|2216.97|2215.85|2215.35|1527
1701245700000|2023-11-29 08:15:00|2216.72|2216.22|2218.85|2218.35|2219.1|2218.6|2216.35|2215.85|1250
1701246000000|2023-11-29 08:20:00|2218.72|2218.22|2218.85|2218.35|2219.1|2218.6|2216.6|2216.1|1139
1701246300000|2023-11-29 08:25:00|2218.97|2218.47|2216.6|2216.1|2219.6|2219.1|2216.6|2216.1|1058
1701246600000|2023-11-29 08:30:00|2216.85|2216.35|2221.1|2220.6|2221.1|2220.6|2216.85|2216.35|1153
1701246900000|2023-11-29 08:35:00|2220.85|2220.35|2225.35|2224.85|2225.6|2225.1|2219.6|2219.1|1605
1701247200000|2023-11-29 08:40:00|2225.74|2225.24|2225.99|2225.49|2226.11|2225.61|2224.99|2224.49|953
1701247500000|2023-11-29 08:45:00|2225.86|2225.36|2226.74|2226.24|2227.49|2226.99|2225.49|2224.99|698
1701247800000|2023-11-29 08:50:00|2226.99|2226.49|2225.99|2225.49|2227.49|2226.99|2224.99|2224.49|640
1701248100000|2023-11-29 08:55:00|2226.24|2225.74|2224.99|2224.49|2226.36|2225.86|2224.49|2223.99|575
1701248400000|2023-11-29 09:00:00|2225.24|2224.74|2226.99|2226.49|2227.49|2226.99|2225.24|2224.74|650
1701248700000|2023-11-29 09:05:00|2226.74|2226.24|2226.99|2226.49|2227.24|2226.74|2226.74|2226.24|43
1701249000000|2023-11-29 09:10:00|2228.11|2227.61|2228.24|2227.74|2228.74|2228.24|2227.49|2226.99|526
1701249300000|2023-11-29 09:15:00|2228.36|2227.86|2228.99|2228.49|2229.24|2228.74|2228.24|2227.74|536
1701249600000|2023-11-29 09:20:00|2229.11|2228.61|2229.74|2229.24|2229.99|2229.49|2228.99|2228.49|709
1701249900000|2023-11-29 09:25:00|2229.86|2229.36|2230.24|2229.74|2230.74|2230.24|2229.49|2228.99|631
1701250200000|2023-11-29 09:30:00|2230.49|2229.99|2229.24|2228.74|2230.49|2229.99|2228.99|2228.49|708
1701250500000|2023-11-29 09:35:00|2229.49|2228.99|2229.74|2229.24|2230.11|2229.61|2227.74|2227.24|1220
1701250800000|2023-11-29 09:40:00|2229.99|2229.49|2228.24|2227.74|2230.24|2229.74|2227.99|2227.49|833
1701251100000|2023-11-29 09:45:00|2227.99|2227.49|2229.49|2228.99|2229.74|2229.24|2227.99|2227.49|714
1701251400000|2023-11-29 09:50:00|2229.74|2229.24|2230.24|2229.74|2230.24|2229.74|2229.49|2228.99|774
1701251700000|2023-11-29 09:55:00|2230.49|2229.99|2229.49|2228.99|2230.99|2230.49|2229.24|2228.74|627
1701252000000|2023-11-29 10:00:00|2229.61|2229.11|2229.49|2228.99|2230.74|2230.24|2229.24|2228.74|521
1701252300000|2023-11-29 10:05:00|2229.36|2228.86|2230.49|2229.99|2231.11|2230.61|2229.24|2228.74|651
1701252600000|2023-11-29 10:10:00|2230.61|2230.11|2230.74|2230.24|2230.99|2230.49|2229.74|2229.24|536
1701252900000|2023-11-29 10:15:00|2230.86|2230.36|2230.99|2230.49|2231.61|2231.11|2230.49|2229.99|716
1701253200000|2023-11-29 10:20:00|2230.74|2230.24|2230.49|2229.99|2231.24|2230.74|2230.49|2229.99|298
1701253500000|2023-11-29 10:25:00|2230.61|2230.11|2231.24|2230.74|2231.49|2230.99|2230.24|2229.74|431
1701253800000|2023-11-29 10:30:00|2231.49|2230.99|2229.99|2229.49|2231.74|2231.24|2229.74|2229.24|566
1701254100000|2023-11-29 10:35:00|2230.11|2229.61|2231.99|2231.49|2232.49|2231.99|2229.99|2229.49|389
1701254400000|2023-11-29 10:40:00|2231.74|2231.24|2230.49|2229.99|2231.74|2231.24|2230.24|2229.74|287
1701254700000|2023-11-29 10:45:00|2230.24|2229.74|2230.74|2230.24|2231.11|2230.61|2229.99|2229.49|295
1701255000000|2023-11-29 10:50:00|2230.99|2230.49|2231.99|2231.49|2232.24|2231.74|2230.74|2230.24|292
1701255300000|2023-11-29 10:55:00|2231.86|2231.36|2230.24|2229.74|2232.24|2231.74|2229.99|2229.49|343
1701255600000|2023-11-29 11:00:00|2230.49|2229.99|2230.61|2230.11|2231.49|2230.99|2230.24|2229.74|475
1701255900000|2023-11-29 11:05:00|2230.74|2230.24|2230.24|2229.74|2231.24|2230.74|2229.99|2229.49|397
1701256200000|2023-11-29 11:10:00|2230.49|2229.99|2229.99|2229.49|2230.99|2230.49|2229.99|2229.49|308
1701256500000|2023-11-29 11:15:00|2230.11|2229.61|2230.49|2229.99|2230.74|2230.24|2229.74|2229.24|385
1701256800000|2023-11-29 11:20:00|2230.74|2230.24|2230.99|2230.49|2231.24|2230.74|2230.49|2229.99|280
1701257100000|2023-11-29 11:25:00|2230.74|2230.24|2230.49|2229.99|2230.99|2230.49|2230.24|2229.74|208
1701257400000|2023-11-29 11:30:00|2230.24|2229.74|2229.99|2229.49|2230.74|2230.24|2229.74|2229.24|2364
1701257700000|2023-11-29 11:35:00|2229.74|2229.24|2230.49|2229.99|2230.49|2229.99|2229.49|2228.99|645
1701258000000|2023-11-29 11:40:00|2230.24|2229.74|2230.99|2230.49|2230.99|2230.49|2229.99|2229.49|422
1701258300000|2023-11-29 11:45:00|2231.11|2230.61|2231.61|2231.11|2232.24|2231.74|2231.11|2230.61|360
1701258600000|2023-11-29 11:50:00|2231.74|2231.24|2232.49|2231.99|2232.74|2232.24|2231.49|2230.99|346
1701258900000|2023-11-29 11:55:00|2232.74|2232.24|2232.49|2231.99|2233.24|2232.74|2232.49|2231.99|699
1701259200000|2023-11-29 12:00:00|2232.24|2231.74|2233.99|2233.49|2233.99|2233.49|2231.99|2231.49|364
1701259500000|2023-11-29 12:05:00|2234.24|2233.74|2232.99|2232.49|2234.24|2233.74|2232.99|2232.49|350
1701259800000|2023-11-29 12:10:00|2233.24|2232.74|2235.24|2234.74|2235.36|2234.86|2233.24|2232.74|306
1701260100000|2023-11-29 12:15:00|2234.99|2234.49|2235.24|2234.74|2235.74|2235.24|2234.99|2234.49|334
1701260400000|2023-11-29 12:20:00|2235.49|2234.99|2236.24|2235.74|2236.24|2235.74|2234.74|2234.24|2558
1701260700000|2023-11-29 12:25:00|2235.99|2235.49|2235.49|2234.99|2236.49|2235.99|2235.24|2234.74|393
1701261000000|2023-11-29 12:30:00|2235.24|2234.74|2235.74|2235.24|2235.99|2235.49|2235.24|2234.74|326
1701261300000|2023-11-29 12:35:00|2235.99|2235.49|2234.99|2234.49|2235.99|2235.49|2234.99|2234.49|252
1701261600000|2023-11-29 12:40:00|2234.72|2234.22|2234.84|2234.34|2235.22|2234.72|2234.47|2233.97|752
1701261900000|2023-11-29 12:45:00|2234.97|2234.47|2234.47|2233.97|2234.97|2234.47|2234.22|2233.72|948
1701262200000|2023-11-29 12:50:00|2234.22|2233.72|2233.97|2233.47|2234.47|2233.97|2233.72|2233.22|516
1701262500000|2023-11-29 12:55:00|2233.84|2233.34|2233.97|2233.47|2234.22|2233.72|2233.72|2233.22|514
1701262800000|2023-11-29 13:00:00|2234.22|2233.72|2233.72|2233.22|2234.22|2233.72|2233.47|2232.97|642
1701263100000|2023-11-29 13:05:00|2233.84|2233.34|2233.72|2233.22|2234.22|2233.72|2233.47|2232.97|596
1701263400000|2023-11-29 13:10:00|2233.97|2233.47|2234.97|2234.47|2235.22|2234.72|2233.97|2233.47|428
1701263700000|2023-11-29 13:15:00|2235.47|2234.97|2236.47|2235.97|2236.47|2235.97|2235.47|2234.97|519
1701264000000|2023-11-29 13:20:00|2236.72|2236.22|2237.72|2237.22|2237.72|2237.22|2236.47|2235.97|364
1701264300000|2023-11-29 13:25:00|2237.47|2236.97|2237.34|2236.84|2237.72|2237.22|2236.84|2236.34|533
1701264600000|2023-11-29 13:30:00|2237.22|2236.72|2237.72|2237.22|2238.47|2237.97|2237.09|2236.59|729
1701264900000|2023-11-29 13:35:00|2237.97|2237.47|2236.97|2236.47|2238.47|2237.97|2236.97|2236.47|682
1701265200000|2023-11-29 13:40:00|2237.22|2236.72|2236.97|2236.47|2237.84|2237.34|2236.72|2236.22|1013
1701265500000|2023-11-29 13:45:00|2237.22|2236.72|2237.22|2236.72|2237.72|2237.22|2236.97|2236.47|485
1701265800000|2023-11-29 13:50:00|2237.47|2236.97|2237.47|2236.97|2237.72|2237.22|2236.47|2235.97|929
1701266100000|2023-11-29 13:55:00|2237.22|2236.72|2238.97|2238.47|2238.97|2238.47|2237.22|2236.72|670
1701266400000|2023-11-29 14:00:00|2239.22|2238.72|2238.97|2238.47|2239.22|2238.72|2237.59|2237.09|854
1701266700000|2023-11-29 14:05:00|2238.72|2238.22|2238.72|2238.22|2239.47|2238.97|2238.34|2237.84|537
1701267000000|2023-11-29 14:10:00|2238.47|2237.97|2238.47|2237.97|2238.97|2238.47|2237.72|2237.22|594
1701267300000|2023-11-29 14:15:00|2238.22|2237.72|2238.72|2238.22|2238.84|2238.34|2237.72|2237.22|481
1701267600000|2023-11-29 14:20:00|2238.97|2238.47|2238.59|2238.09|2238.97|2238.47|2238.22|2237.72|503
1701267900000|2023-11-29 14:25:00|2238.47|2237.97|2238.22|2237.72|2238.72|2238.22|2238.22|2237.72|455
1701268200000|2023-11-29 14:30:00|2238.47|2237.97|2239.22|2238.72|2239.72|2239.22|2238.47|2237.97|759
1701268500000|2023-11-29 14:35:00|2239.47|2238.97|2238.47|2237.97|2239.72|2239.22|2237.09|2236.59|847
1701268800000|2023-11-29 14:40:00|2238.72|2238.22|2236.97|2236.47|2238.72|2238.22|2236.22|2235.72|805
1701269100000|2023-11-29 14:45:00|2237.22|2236.72|2235.47|2234.97|2237.47|2236.97|2235.47|2234.97|2505
1701269400000|2023-11-29 14:50:00|2235.34|2234.84|2236.22|2235.72|2236.22|2235.72|2234.22|2233.72|2476
1701269700000|2023-11-29 14:55:00|2236.47|2235.97|2235.97|2235.47|2237.72|2237.22|2235.72|2235.22|3484
1701270000000|2023-11-29 15:00:00|2235.84|2235.34|2234.97|2234.47|2236.72|2236.22|2234.97|2234.47|1146
1701270300000|2023-11-29 15:05:00|2235.09|2234.59|2233.47|2232.97|2235.22|2234.72|2232.97|2232.47|1833
1701270600000|2023-11-29 15:10:00|2233.15|2232.65|2232.9|2232.4|2233.65|2233.15|2231.9|2231.4|2636
1701270900000|2023-11-29 15:15:00|2232.65|2232.15|2231.65|2231.15|2233.15|2232.65|2231.65|2231.15|1626
1701271200000|2023-11-29 15:20:00|2231.4|2230.9|2230.65|2230.15|2232.9|2232.4|2230.65|2230.15|1840
1701271500000|2023-11-29 15:25:00|2230.9|2230.4|2230.4|2229.9|2231.9|2231.4|2230.15|2229.65|1447
1701271800000|2023-11-29 15:30:00|2230.65|2230.15|2231.4|2230.9|2232.9|2232.4|2230.4|2229.9|1290
1701272100000|2023-11-29 15:35:00|2231.65|2231.15|2231.9|2231.4|2232.15|2231.65|2230.4|2229.9|1675
1701272400000|2023-11-29 15:40:00|2232.15|2231.65|2232.9|2232.4|2232.9|2232.4|2231.4|2230.9|768
1701272700000|2023-11-29 15:45:00|2232.65|2232.15|2232.65|2232.15|2233.15|2232.65|2232.15|2231.65|1004
1701273000000|2023-11-29 15:50:00|2232.9|2232.4|2234.4|2233.9|2234.65|2234.15|2232.9|2232.4|1008
1701273300000|2023-11-29 15:55:00|2234.65|2234.15|2234.4|2233.9|2234.9|2234.4|2233.9|2233.4|1014
1701273600000|2023-11-29 16:00:00|2234.65|2234.15|2234.65|2234.15|2235.4|2234.9|2234.4|2233.9|710
1701273900000|2023-11-29 16:05:00|2234.4|2233.9|2234.65|2234.15|2234.65|2234.15|2234.15|2233.65|1035
1701274200000|2023-11-29 16:10:00|2234.9|2234.4|2232.9|2232.4|2234.9|2234.4|2232.4|2231.9|2204
1701274500000|2023-11-29 16:15:00|2232.65|2232.15|2233.65|2233.15|2233.9|2233.4|2232.65|2232.15|1951
1701274800000|2023-11-29 16:20:00|2233.4|2232.9|2234.65|2233.15|2234.65|2233.9|2233.4|2232.9|2164
1701275100000|2023-11-29 16:25:00|2234.64|2233.14|2234.61|2233.11|2235.1|2233.6|2234.16|2232.66|1570
1701275400000|2023-11-29 16:30:00|2234.62|2233.12|2234.47|2233.07|2235.85|2234.45|2233.85|2232.45|535
1701275700000|2023-11-29 16:35:00|2234.85|2233.45|2236.97|2235.57|2237.1|2235.7|2234.85|2233.45|251
1701276000000|2023-11-29 16:40:00|2237.1|2235.7|2237.22|2235.82|2238.47|2237.07|2236.35|2234.95|105
1701276300000|2023-11-29 16:45:00|2237.35|2235.95|2237.47|2236.07|2238.47|2237.07|2237.22|2235.82|1546
1701276600000|2023-11-29 16:50:00|2237.35|2235.95|2238.85|2237.45|2238.85|2237.45|2237.35|2235.95|1532
1701276900000|2023-11-29 16:55:00|2238.1|2236.7|2238.77|2237.27|2239.1|2237.7|2238.1|2236.7|36
1701277200000|2023-11-29 17:00:00|2238.76|2237.26|2238.34|2236.84|2238.8|2237.3|2238.31|2236.81|0
1701277500000|2023-11-29 17:05:00|2238.35|2236.85|2239.25|2237.75|2239.25|2237.75|2238.33|2236.83|0
1701277800000|2023-11-29 17:10:00|2239.26|2237.76|2239.26|2237.76|2239.27|2237.77|2238.79|2237.29|0
1701278100000|2023-11-29 17:15:00|2239.25|2237.75|2239.26|2237.76|2239.71|2238.21|2239.25|2237.75|0
1701278400000|2023-11-29 17:20:00|2239.24|2237.74|2239.24|2237.74|2239.26|2237.76|2239.23|2237.73|0
1701278700000|2023-11-29 17:25:00|2239.25|2237.75|2239.71|2238.21|2239.72|2238.22|2239.23|2237.73|0
1701279000000|2023-11-29 17:30:00|2239.72|2238.22|2239.73|2238.23|2240.2|2238.7|2239.7|2238.2|0
1701279300000|2023-11-29 17:35:00|2239.72|2238.22|2240.18|2238.68|2240.19|2238.69|2239.72|2238.22|0
1701279600000|2023-11-29 17:40:00|2239.96|2238.46|2239.72|2238.22|2240.19|2238.69|2239.71|2238.21|0
1701279900000|2023-11-29 17:45:00|2239.71|2238.21|2239.74|2238.24|2240.19|2238.69|2239.71|2238.21|0
1701280200000|2023-11-29 17:50:00|2239.73|2238.23|2240.16|2238.66|2240.2|2238.7|2239.72|2238.22|0
1701280500000|2023-11-29 17:55:00|2240.17|2238.67|2240.16|2238.66|2240.17|2238.67|2240.14|2238.64|0
1701280800000|2023-11-29 18:00:00|2240.17|2238.67|2240.14|2238.64|2240.62|2239.12|2240.13|2238.63|0
1701281100000|2023-11-29 18:05:00|2240.15|2238.65|2239.7|2238.2|2240.16|2238.66|2239.22|2237.72|0
1701281400000|2023-11-29 18:10:00|2239.69|2238.19|2239.66|2238.16|2240.14|2238.64|2239.21|2237.71|0
1701281700000|2023-11-29 18:15:00|2239.65|2238.15|2239.66|2238.16|2239.67|2238.17|2239.2|2237.7|0
1701282000000|2023-11-29 18:20:00|2239.65|2238.15|2239.67|2238.17|2239.67|2238.17|2239.21|2237.71|0
1701282300000|2023-11-29 18:25:00|2239.66|2238.16|2240.6|2239.1|2240.6|2239.1|2239.66|2238.16|0
1701282600000|2023-11-29 18:30:00|2240.15|2238.65|2238.75|2237.25|2240.15|2238.65|2238.73|2237.23|0
1701282900000|2023-11-29 18:35:00|2238.74|2237.24|2239.68|2238.18|2239.68|2238.18|2238.74|2237.24|0
1701283200000|2023-11-29 18:40:00|2239.69|2238.19|2239.67|2238.17|2239.69|2238.19|2239.67|2238.17|0
1701283500000|2023-11-29 18:45:00|2239.68|2238.18|2239.68|2238.18|2240.13|2238.63|2239.67|2238.17|0
1701283800000|2023-11-29 18:50:00|2239.69|2238.19|2240.12|2238.62|2240.12|2238.62|2239.66|2238.16|0
1701284100000|2023-11-29 18:55:00|2240.11|2238.61|2240.1|2238.6|2240.11|2238.61|2239.65|2238.15|0
1701284400000|2023-11-29 19:00:00|2239.65|2238.15|2239.18|2237.68|2240.11|2238.61|2239.17|2237.67|0
1701284700000|2023-11-29 19:05:00|2239.19|2237.69|2240.11|2238.61|2240.12|2238.62|2239.19|2237.69|0
1701285000000|2023-11-29 19:10:00|2240.1|2238.6|2240.33|2238.83|2240.58|2239.08|2240.09|2238.59|0
1701285300000|2023-11-29 19:15:00|2240.56|2239.06|2240.09|2238.59|2240.57|2239.07|2240.09|2238.59|0
1701285600000|2023-11-29 19:20:00|2240.1|2238.6|2240.09|2238.59|2240.56|2239.06|2240.09|2238.59|0
1701285900000|2023-11-29 19:25:00|2239.64|2238.14|2239.62|2238.12|2240.09|2238.59|2239.62|2238.12|0
1701286200000|2023-11-29 19:30:00|2239.61|2238.11|2239.11|2237.61|2239.61|2238.11|2238.65|2237.15|0
1701286500000|2023-11-29 19:35:00|2239.1|2237.6|2237.68|2236.18|2239.11|2237.61|2237.23|2235.73|0
1701286800000|2023-11-29 19:40:00|2237.67|2236.17|2237.68|2236.18|2238.14|2236.64|2237.22|2235.72|0
1701287100000|2023-11-29 19:45:00|2237.23|2235.73|2237.71|2236.21|2238.17|2236.67|2237.23|2235.73|0
1701287400000|2023-11-29 19:50:00|2237.7|2236.2|2238.15|2236.65|2238.16|2236.66|2237.7|2236.2|0
1701287700000|2023-11-29 19:55:00|2237.93|2236.43|2238.17|2236.67|2238.18|2236.68|2237.7|2236.2|0
1701288000000|2023-11-29 20:00:00|2238.18|2236.68|2238.18|2236.68|2238.2|2236.7|2237.71|2236.21|0
1701288300000|2023-11-29 20:05:00|2238.19|2236.69|2238.18|2236.68|2238.63|2237.13|2237.71|2236.21|0
1701288600000|2023-11-29 20:10:00|2238.17|2236.67|2237.63|2236.13|2238.18|2236.68|2237.63|2236.13|0
1701288900000|2023-11-29 20:15:00|2237.64|2236.14|2236.7|2235.2|2237.64|2236.14|2236.23|2234.73|0
1701289200000|2023-11-29 20:20:00|2236.69|2235.19|2235.77|2234.27|2236.7|2235.2|2235.77|2234.27|0
1701289500000|2023-11-29 20:25:00|2235.76|2234.26|2235.31|2233.81|2235.77|2234.27|2235.29|2233.79|0
1701289800000|2023-11-29 20:30:00|2235.3|2233.8|2235.52|2234.02|2235.77|2234.27|2235.29|2233.79|0
1701290100000|2023-11-29 20:35:00|2235.3|2233.8|2235.27|2233.77|2235.75|2234.25|2235.27|2233.77|0
1701290400000|2023-11-29 20:40:00|2235.26|2233.76|2235.76|2234.26|2235.77|2234.27|2234.82|2233.32|0
1701290700000|2023-11-29 20:45:00|2235.77|2234.27|2236.21|2234.71|2236.22|2234.72|2235.29|2233.79|0
1701291000000|2023-11-29 20:50:00|2235.77|2234.27|2236.65|2235.15|2236.66|2235.16|2235.74|2234.24|0
1701291300000|2023-11-29 20:55:00|2236.66|2235.16|2236.21|2234.71|2236.66|2235.16|2235.73|2234.23|0
1701291600000|2023-11-29 21:00:00|2236.3|2234.8|2237.96|2236.46|2238.1|2236.6|2236.21|2234.71|0
1701291900000|2023-11-29 21:05:00|2237.87|2236.37|2238.51|2237.01|2238.83|2237.33|2237.87|2236.37|0
1701292200000|2023-11-29 21:10:00|2238.6|2237.1|2238.6|2237.1|2238.83|2237.33|2238.51|2237.01|0
1701292500000|2023-11-29 21:15:00|2238.51|2237.01|2238.6|2237.1|2238.83|2237.33|2238.51|2237.01|0
1701292800000|2023-11-29 21:20:00|2238.51|2237.01|2238.83|2237.33|2239.15|2237.65|2238.51|2237.01|0
1701293100000|2023-11-29 21:25:00|2238.74|2237.24|2238.6|2237.1|2238.97|2237.47|2238.6|2237.1|0
1701293400000|2023-11-29 21:30:00|2238.61|2237.11|2238.51|2237.01|2238.74|2237.24|2238.51|2237.01|0
1701293700000|2023-11-29 21:35:00|2238.42|2236.92|2238.19|2236.69|2238.42|2236.92|2238.19|2236.69|0
1701294000000|2023-11-29 21:40:00|2238.28|2236.78|2237.96|2236.46|2238.28|2236.78|2237.86|2236.36|0
1701294300000|2023-11-29 21:45:00|2237.95|2236.45|2238.05|2236.55|2238.19|2236.69|2237.91|2236.41|0
1701294600000|2023-11-29 21:50:00|2237.96|2236.46|2237.85|2236.35|2238.05|2236.55|2237.85|2236.35|0
1701294900000|2023-11-29 21:55:00|2237.72|2236.22|2237.85|2236.35|2237.9|2236.4|2237.39|2235.89|0
1701295200000|2023-11-29 22:00:00|2237.76|2236.26|2237.9|2236.4|2237.99|2236.49|2237.67|2236.17|0
1701295500000|2023-11-29 22:05:00|2237.81|2236.31|2237.58|2236.08|2237.9|2236.4|2237.53|2236.03|0
1701295800000|2023-11-29 22:10:00|2237.62|2236.12|2237.72|2236.22|2237.81|2236.31|2237.62|2236.12|0
1701296100000|2023-11-29 22:15:00|2237.76|2236.26|2237.62|2236.12|2237.76|2236.26|2237.62|2236.12|0
1701296400000|2023-11-29 22:20:00|2237.67|2236.17|2237.62|2236.12|2237.67|2236.17|2237.62|2236.12|0
1701296700000|2023-11-29 22:25:00|2237.63|2236.13|2237.67|2236.17|2237.76|2236.26|2237.62|2236.12|0
1701297000000|2023-11-29 22:30:00|2237.62|2236.12|2237.62|2236.12|2237.95|2236.45|2237.53|2236.03|0
1701297300000|2023-11-29 22:35:00|2237.42|2235.92|2237.38|2235.88|2237.42|2235.92|2237.38|2235.88|0
1701297600000|2023-11-29 22:40:00|2237.42|2235.92|2237.42|2235.92|2237.42|2235.92|2237.42|2235.92|0
1701297900000|2023-11-29 22:45:00|2237.43|2235.93|2237.65|2236.15|2237.7|2236.2|2237.43|2235.93|0
1701298200000|2023-11-29 22:50:00|2237.61|2236.11|2237.65|2236.15|2237.65|2236.15|2237.61|2236.11|0
1701298500000|2023-11-29 22:55:00|2237.61|2236.11|2237.56|2236.06|2237.61|2236.11|2237.52|2236.02|0
1701298800000|2023-11-29 23:00:00|2237.57|2236.07|2237.52|2236.02|2237.93|2236.43|2237.19|2235.69|0
1701299100000|2023-11-29 23:05:00|2237.51|2236.01|2237.29|2235.79|2237.52|2236.02|2237.19|2235.69|0
1701299400000|2023-11-29 23:10:00|2237.28|2235.78|2237.19|2235.69|2237.42|2235.92|2237.19|2235.69|0
1701299700000|2023-11-29 23:15:00|2237.1|2235.6|2237.29|2235.79|2237.29|2235.79|2236.96|2235.46|0
1701300000000|2023-11-29 23:20:00|2237.42|2235.92|2237.52|2236.02|2237.65|2236.15|2237.29|2235.79|0
1701300300000|2023-11-29 23:25:00|2237.65|2236.15|2237.84|2236.34|2238.07|2236.57|2237.65|2236.15|0
1701300600000|2023-11-29 23:30:00|2237.75|2236.25|2237.52|2236.02|2237.84|2236.34|2237.52|2236.02|0
1701300900000|2023-11-29 23:35:00|2237.65|2236.15|2237.52|2236.02|2237.65|2236.15|2237.52|2236.02|0
1701301200000|2023-11-29 23:40:00|2237.65|2236.15|2237.52|2236.02|2237.65|2236.15|2237.52|2236.02|0
1701301500000|2023-11-29 23:45:00|2237.51|2236.01|2237.3|2235.8|2237.51|2236.01|2237.2|2235.7|0
1701301800000|2023-11-29 23:50:00|2237.29|2235.79|2236.97|2235.47|2237.3|2235.8|2236.97|2235.47|0
1701302100000|2023-11-29 23:55:00|2236.98|2235.48|2237.53|2236.03|2237.53|2236.03|2236.98|2235.48|0
1701302400000|2023-11-30 00:00:00|2237.52|2236.02|2237.76|2236.26|2237.85|2236.35|2237.43|2235.93|0
1701302700000|2023-11-30 00:05:00|2237.75|2236.25|2237.66|2236.16|2237.85|2236.35|2237.53|2236.03|0
1701303000000|2023-11-30 00:10:00|2237.53|2236.03|2236.97|2235.47|2237.53|2236.03|2236.97|2235.47|0
1701303300000|2023-11-30 00:15:00|2236.98|2235.48|2236.58|2235.08|2237.11|2235.61|2235.68|2234.18|0
1701303600000|2023-11-30 00:20:00|2236.13|2234.63|2236.13|2234.63|2236.58|2235.08|2236.12|2234.62|0
1701303900000|2023-11-30 00:25:00|2236.14|2234.64|2235.24|2233.74|2236.14|2234.64|2235.24|2233.74|0
1701304200000|2023-11-30 00:30:00|2235.68|2234.18|2236.14|2234.64|2236.14|2234.64|2235.24|2233.74|0
1701304500000|2023-11-30 00:35:00|2236.59|2235.09|2236.6|2235.1|2237.05|2235.55|2236.14|2234.64|0
1701304800000|2023-11-30 00:40:00|2236.15|2234.65|2237.05|2235.55|2237.05|2235.55|2236.15|2234.65|0
1701305100000|2023-11-30 00:45:00|2237.5|2236|2237.04|2235.54|2237.51|2236.01|2237.04|2235.54|0
1701305400000|2023-11-30 00:50:00|2237.05|2235.55|2237.5|2236|2237.51|2236.01|2237.05|2235.55|0
1701305700000|2023-11-30 00:55:00|2237.49|2235.99|2237.04|2235.54|2237.49|2235.99|2236.59|2235.09|0
1701306000000|2023-11-30 01:00:00|2237.03|2235.53|2236.59|2235.09|2237.04|2235.54|2236.58|2235.08|0
1701306300000|2023-11-30 01:05:00|2236.58|2235.08|2236.13|2234.63|2236.59|2235.09|2236.13|2234.63|0
1701306600000|2023-11-30 01:10:00|2236.14|2234.64|2236.14|2234.64|2236.14|2234.64|2236.13|2234.63|0
1701306900000|2023-11-30 01:15:00|2236.59|2235.09|2235.69|2234.19|2236.59|2235.09|2235.68|2234.18|0
1701307200000|2023-11-30 01:20:00|2236.14|2234.64|2237.05|2235.55|2237.05|2235.55|2236.14|2234.64|0
1701307500000|2023-11-30 01:25:00|2237.04|2235.54|2236.58|2235.08|2237.05|2235.55|2236.58|2235.08|0
1701307800000|2023-11-30 01:30:00|2236.36|2234.86|2236.13|2234.63|2236.36|2234.86|2235.67|2234.17|0
1701308100000|2023-11-30 01:35:00|2235.68|2234.18|2235.24|2233.74|2236.14|2234.64|2235.22|2233.72|0
1701308400000|2023-11-30 01:40:00|2235.23|2233.73|2235.7|2234.2|2236.14|2234.64|2235.23|2233.73|0
1701308700000|2023-11-30 01:45:00|2236.59|2235.09|2236.14|2234.64|2236.59|2235.09|2236.13|2234.63|0
1701309000000|2023-11-30 01:50:00|2236.13|2234.63|2234.77|2233.27|2236.14|2234.64|2234.77|2233.27|0
1701309300000|2023-11-30 01:55:00|2235.22|2233.72|2235.68|2234.18|2235.68|2234.18|2234.77|2233.27|0
1701309600000|2023-11-30 02:00:00|2235.23|2233.73|2236.13|2234.63|2236.58|2235.08|2235.23|2233.73|0
1701309900000|2023-11-30 02:05:00|2236.14|2234.64|2236.59|2235.09|2236.59|2235.09|2236.13|2234.63|0
1701310200000|2023-11-30 02:10:00|2237.04|2235.54|2237.49|2235.99|2237.49|2235.99|2237.03|2235.53|0
1701310500000|2023-11-30 02:15:00|2237.26|2235.76|2237.03|2235.53|2237.49|2235.99|2237.03|2235.53|0
1701310800000|2023-11-30 02:20:00|2237.02|2235.52|2236.58|2235.08|2237.02|2235.52|2236.13|2234.63|0
1701311100000|2023-11-30 02:25:00|2236.35|2234.85|2236.59|2235.09|2236.59|2235.09|2236.13|2234.63|0
1701311400000|2023-11-30 02:30:00|2236.58|2235.08|2236.58|2235.08|2237.03|2235.53|2236.58|2235.08|0
1701311700000|2023-11-30 02:35:00|2237.03|2235.53|2236.59|2235.09|2237.04|2235.54|2236.13|2234.63|0
1701312000000|2023-11-30 02:40:00|2236.58|2235.08|2236.59|2235.09|2236.59|2235.09|2236.13|2234.63|0
1701312300000|2023-11-30 02:45:00|2236.58|2235.08|2237.5|2236|2237.5|2236|2236.13|2234.63|0
1701312600000|2023-11-30 02:50:00|2237.51|2236.01|2238.4|2236.9|2238.4|2236.9|2237.5|2236|0
1701312900000|2023-11-30 02:55:00|2237.95|2236.45|2238.85|2237.35|2238.85|2237.35|2237.95|2236.45|0
1701313200000|2023-11-30 03:00:00|2238.84|2237.34|2237.95|2236.45|2238.85|2237.35|2237.95|2236.45|0
1701313500000|2023-11-30 03:05:00|2237.94|2236.44|2237.95|2236.45|2237.95|2236.45|2237.94|2236.44|0
1701313800000|2023-11-30 03:10:00|2238.17|2236.67|2237.93|2236.43|2238.4|2236.9|2237.93|2236.43|0
1701314100000|2023-11-30 03:15:00|2237.49|2235.99|2237.93|2236.43|2237.93|2236.43|2237.49|2235.99|0
1701314400000|2023-11-30 03:20:00|2237.48|2235.98|2237.93|2236.43|2237.93|2236.43|2237.48|2235.98|0
1701314700000|2023-11-30 03:25:00|2237.94|2236.44|2237.93|2236.43|2237.94|2236.44|2237.93|2236.43|0
1701315000000|2023-11-30 03:30:00|2237.94|2236.44|2237.93|2236.43|2237.94|2236.44|2237.93|2236.43|0
1701315300000|2023-11-30 03:35:00|2237.94|2236.44|2238.39|2236.89|2238.39|2236.89|2237.93|2236.43|0
1701315600000|2023-11-30 03:40:00|2238.84|2237.34|2238.84|2237.34|2238.84|2237.34|2238.39|2236.89|0
1701315900000|2023-11-30 03:45:00|2238.4|2236.9|2238.84|2237.34|2238.84|2237.34|2238.39|2236.89|0
1701316200000|2023-11-30 03:50:00|2238.39|2236.89|2237.94|2236.44|2238.84|2237.34|2237.94|2236.44|0
1701316500000|2023-11-30 03:55:00|2238.39|2236.89|2238.39|2236.89|2238.39|2236.89|2237.94|2236.44|0
1701316800000|2023-11-30 04:00:00|2238.4|2236.9|2238.4|2236.9|2238.41|2236.91|2238.4|2236.9|0
1701317100000|2023-11-30 04:05:00|2238.41|2236.91|2238.4|2236.9|2238.41|2236.91|2238.39|2236.89|0
1701317400000|2023-11-30 04:10:00|2238.41|2236.91|2238.85|2237.35|2238.85|2237.35|2237.95|2236.45|0
1701317700000|2023-11-30 04:15:00|2238.62|2237.12|2238.4|2236.9|2238.85|2237.35|2238.4|2236.9|0
1701318000000|2023-11-30 04:20:00|2238.85|2237.35|2238.4|2236.9|2238.85|2237.35|2238.39|2236.89|0
1701318300000|2023-11-30 04:25:00|2238.39|2236.89|2238.85|2237.35|2238.85|2237.35|2238.39|2236.89|0
1701318900000|2023-11-30 04:35:00|2239.3|2237.8|2238.85|2237.35|2239.3|2237.8|2238.85|2237.35|0
1701319200000|2023-11-30 04:40:00|2238.86|2237.36|2238.86|2237.36|2238.86|2237.36|2238.85|2237.35|0
1701319500000|2023-11-30 04:45:00|2239.3|2237.8|2239.31|2237.81|2239.31|2237.81|2239.3|2237.8|0
1701319800000|2023-11-30 04:50:00|2239.3|2237.8|2239.31|2237.81|2239.31|2237.81|2238.86|2237.36|0
1701320100000|2023-11-30 04:55:00|2239.3|2237.8|2238.86|2237.36|2239.31|2237.81|2238.86|2237.36|0
1701320400000|2023-11-30 05:00:00|2238.85|2237.35|2238.41|2236.91|2238.86|2237.36|2238.41|2236.91|0
1701320700000|2023-11-30 05:05:00|2237.96|2236.46|2239.32|2237.82|2239.77|2238.27|2237.96|2236.46|0
1701321000000|2023-11-30 05:10:00|2239.33|2237.83|2239.79|2238.29|2240.23|2238.73|2239.32|2237.82|0
1701321300000|2023-11-30 05:15:00|2239.78|2238.28|2240.68|2239.18|2240.68|2239.18|2239.78|2238.28|0
1701321600000|2023-11-30 05:20:00|2240.67|2239.17|2240.68|2239.18|2241.14|2239.64|2240.67|2239.17|0
1701321900000|2023-11-30 05:25:00|2240.46|2238.96|2240.22|2238.72|2240.46|2238.96|2239.79|2238.29|0
1701322200000|2023-11-30 05:30:00|2239.77|2238.27|2239.77|2238.27|2239.77|2238.27|2239.77|2238.27|0
1701322500000|2023-11-30 05:35:00|2239.78|2238.28|2240.22|2238.72|2240.23|2238.73|2239.78|2238.28|0
1701322800000|2023-11-30 05:40:00|2240.21|2238.71|2239.76|2238.26|2240.22|2238.72|2239.76|2238.26|0
1701323100000|2023-11-30 05:45:00|2239.77|2238.27|2238.87|2237.37|2239.77|2238.27|2238.87|2237.37|0
1701323400000|2023-11-30 05:50:00|2238.88|2237.38|2239.32|2237.82|2239.77|2238.27|2238.88|2237.38|0
1701323700000|2023-11-30 05:55:00|2239.33|2237.83|2239.79|2238.29|2240.23|2238.73|2239.32|2237.82|0
1701324000000|2023-11-30 06:00:00|2239.78|2238.28|2240.64|2239.14|2240.69|2239.19|2239.78|2238.28|0
1701324300000|2023-11-30 06:05:00|2240.65|2239.15|2241.09|2239.59|2241.09|2239.59|2240.64|2239.14|0
1701324600000|2023-11-30 06:10:00|2240.64|2239.14|2240.68|2239.18|2240.68|2239.18|2240.64|2239.14|0
1701324900000|2023-11-30 06:15:00|2240.67|2239.17|2240.68|2239.18|2241.13|2239.63|2240.67|2239.17|0
1701325200000|2023-11-30 06:20:00|2241.12|2239.62|2240.67|2239.17|2241.13|2239.63|2240.67|2239.17|0
1701325500000|2023-11-30 06:25:00|2240.23|2238.73|2240.22|2238.72|2240.23|2238.73|2239.78|2238.28|0
1701325800000|2023-11-30 06:30:00|2239.77|2238.27|2239.76|2238.26|2240.22|2238.72|2239.76|2238.26|0
1701326100000|2023-11-30 06:35:00|2239.77|2238.27|2240.22|2238.72|2240.22|2238.72|2239.77|2238.27|0
1701326400000|2023-11-30 06:40:00|2240.23|2238.73|2239.77|2238.27|2240.67|2239.17|2239.77|2238.27|0
1701326700000|2023-11-30 06:45:00|2240.22|2238.72|2239.77|2238.27|2240.22|2238.72|2239.77|2238.27|0
1701327000000|2023-11-30 06:50:00|2239.32|2237.82|2238.88|2237.38|2239.77|2238.27|2238.87|2237.37|0
1701327300000|2023-11-30 06:55:00|2238.87|2237.37|2239.32|2237.82|2239.32|2237.82|2238.87|2237.37|0
1701327600000|2023-11-30 07:00:00|2238.87|2237.37|2238.42|2236.92|2238.87|2237.37|2237.52|2236.02|0
1701327900000|2023-11-30 07:05:00|2238.43|2236.93|2237.97|2236.47|2238.43|2236.93|2237.52|2236.02|0
1701328200000|2023-11-30 07:10:00|2237.98|2236.48|2237.98|2236.48|2238.42|2236.92|2237.97|2236.47|0
1701328500000|2023-11-30 07:15:00|2237.99|2236.49|2238.44|2236.94|2238.67|2237.17|2237.53|2236.03|0
1701328800000|2023-11-30 07:20:00|2238.67|2237.17|2237.56|2236.06|2238.9|2237.4|2237.11|2235.61|0
1701329100000|2023-11-30 07:25:00|2237.34|2235.84|2237.11|2235.61|2237.56|2236.06|2237.11|2235.61|0
1701329400000|2023-11-30 07:30:00|2236.66|2235.16|2237.72|2236.32|2240.1|2238.7|2236.66|2235.16|59
1701329700000|2023-11-30 07:35:00|2237.85|2236.45|2239.47|2238.07|2239.85|2238.45|2237.85|2236.45|26
1701330000000|2023-11-30 07:40:00|2238.72|2237.32|2239.47|2238.07|2239.47|2238.07|2238.72|2237.32|40
1701330300000|2023-11-30 07:45:00|2239.35|2237.95|2239.35|2237.95|2239.47|2238.07|2239.1|2237.7|22
1701330600000|2023-11-30 07:50:00|2239.47|2238.07|2239.47|2238.07|2239.85|2238.45|2239.47|2238.07|32
1701330900000|2023-11-30 07:55:00|2239.52|2238.02|2239.29|2237.79|2239.87|2238.37|2238.49|2236.99|2
1701331200000|2023-11-30 08:00:00|2238.84|2237.34|2234.65|2234.15|2238.84|2237.77|2232.15|2231.65|5132
1701331500000|2023-11-30 08:05:00|2234.52|2234.02|2236.65|2236.15|2237.27|2236.77|2234.15|2233.65|1980
1701331800000|2023-11-30 08:10:00|2236.4|2235.9|2235.65|2235.15|2238.4|2237.9|2235.4|2234.9|1887
1701332100000|2023-11-30 08:15:00|2235.9|2235.4|2233.65|2233.15|2235.9|2235.4|2232.27|2231.77|1723
1701332400000|2023-11-30 08:20:00|2233.9|2233.4|2233.4|2232.9|2235.15|2234.65|2232.4|2231.9|916
1701332700000|2023-11-30 08:25:00|2233.65|2233.15|2232.9|2232.4|2234.15|2233.65|2232.27|2231.77|1019
1701333000000|2023-11-30 08:30:00|2232.65|2232.15|2234.65|2234.15|2235.65|2235.15|2232.65|2232.15|1263
1701333300000|2023-11-30 08:35:00|2234.77|2234.27|2231.15|2230.65|2234.77|2234.27|2230.9|2230.4|1228
1701333600000|2023-11-30 08:40:00|2231.4|2230.9|2229.02|2228.52|2231.4|2230.9|2228.9|2228.4|1196
1701333900000|2023-11-30 08:45:00|2229.15|2228.65|2227.65|2227.15|2229.4|2228.9|2227.65|2227.15|931
1701334200000|2023-11-30 08:50:00|2227.9|2227.4|2227.9|2227.4|2228.4|2227.9|2226.77|2226.27|844
1701334500000|2023-11-30 08:55:00|2227.77|2227.27|2228.4|2227.9|2228.9|2228.4|2227.65|2227.15|655
1701334800000|2023-11-30 09:00:00|2228.65|2228.15|2230.65|2230.15|2231.4|2230.9|2228.65|2228.15|911
1701335100000|2023-11-30 09:05:00|2230.77|2230.27|2232.9|2232.4|2233.9|2233.4|2230.77|2230.27|868
1701335400000|2023-11-30 09:10:00|2233.15|2232.65|2234.65|2234.15|2234.65|2234.15|2233.15|2232.65|687
1701335700000|2023-11-30 09:15:00|2234.9|2234.4|2235.9|2235.4|2236.15|2235.65|2234.4|2233.9|679
1701336000000|2023-11-30 09:20:00|2236.15|2235.65|2236.4|2235.9|2237.15|2236.65|2235.65|2235.15|748
1701336300000|2023-11-30 09:25:00|2236.15|2235.65|2235.9|2235.4|2236.9|2236.4|2235.52|2235.02|680
1701336600000|2023-11-30 09:30:00|2236.15|2235.65|2236.15|2235.65|2237.4|2236.9|2235.65|2235.15|568
1701336900000|2023-11-30 09:35:00|2236.02|2235.52|2235.15|2234.65|2236.9|2236.4|2235.15|2234.65|390
1701337200000|2023-11-30 09:40:00|2235.27|2234.77|2235.9|2235.4|2236.15|2235.65|2234.9|2234.4|460
1701337500000|2023-11-30 09:45:00|2235.65|2235.15|2235.4|2234.9|2235.9|2235.4|2234.65|2234.15|495
1701337800000|2023-11-30 09:50:00|2235.65|2235.15|2236.9|2236.4|2237.15|2236.65|2235.4|2234.9|541
1701338100000|2023-11-30 09:55:00|2237.15|2236.65|2237.52|2237.02|2237.52|2237.02|2236.52|2236.02|397
1701338400000|2023-11-30 10:00:00|2237.65|2237.15|2237.15|2236.65|2238.4|2237.9|2236.9|2236.4|703
1701338700000|2023-11-30 10:05:00|2237.4|2236.9|2236.9|2236.4|2237.65|2237.15|2236.9|2236.4|351
1701339000000|2023-11-30 10:10:00|2237.15|2236.65|2239.4|2238.9|2239.4|2238.9|2237.15|2236.65|753
1701339300000|2023-11-30 10:15:00|2239.15|2238.65|2238.4|2237.9|2239.15|2238.65|2237.65|2237.15|581
1701339600000|2023-11-30 10:20:00|2238.65|2238.15|2238.65|2238.15|2239.15|2238.65|2238.52|2238.02|396
1701339900000|2023-11-30 10:25:00|2238.4|2237.9|2238.9|2238.4|2239.15|2238.65|2238.4|2237.9|238
1701340200000|2023-11-30 10:30:00|2239.02|2238.52|2239.9|2239.4|2239.9|2239.4|2239.02|2238.52|504
1701340500000|2023-11-30 10:35:00|2240.15|2239.65|2240.15|2239.65|2240.65|2240.15|2239.65|2239.15|532
1701340800000|2023-11-30 10:40:00|2240.4|2239.9|2239.65|2239.15|2240.4|2239.9|2239.65|2239.15|400
1701341100000|2023-11-30 10:45:00|2239.9|2239.4|2241.02|2240.52|2241.02|2240.52|2239.4|2238.9|413
1701341400000|2023-11-30 10:50:00|2241.15|2240.65|2241.78|2241.28|2242.28|2241.78|2241.15|2240.65|331
1701341700000|2023-11-30 10:55:00|2241.53|2241.03|2240.53|2240.03|2241.78|2241.28|2240.28|2239.78|351
1701342000000|2023-11-30 11:00:00|2240.78|2240.28|2240.28|2239.78|2241.03|2240.53|2240.03|2239.53|297
1701342300000|2023-11-30 11:05:00|2240.53|2240.03|2240.28|2239.78|2240.53|2240.03|2239.78|2239.28|293
1701342600000|2023-11-30 11:10:00|2240.53|2240.03|2241.03|2240.53|2241.03|2240.53|2240.28|2239.78|331
1701342900000|2023-11-30 11:15:00|2241.28|2240.78|2240.78|2240.28|2241.28|2240.78|2240.28|2239.78|375
1701343200000|2023-11-30 11:20:00|2240.9|2240.4|2241.28|2240.78|2241.53|2241.03|2240.15|2239.65|363
1701343500000|2023-11-30 11:25:00|2241.53|2241.03|2243.03|2242.53|2243.03|2242.53|2241.53|2241.03|440
1701343800000|2023-11-30 11:30:00|2243.15|2242.65|2241.53|2241.03|2243.28|2242.78|2241.53|2241.03|414
1701344100000|2023-11-30 11:35:00|2241.78|2241.28|2242.53|2242.03|2242.78|2242.28|2241.78|2241.28|279
1701344400000|2023-11-30 11:40:00|2242.78|2242.28|2242.03|2241.53|2242.78|2242.28|2241.78|2241.28|467
1701344700000|2023-11-30 11:45:00|2242.28|2241.78|2241.78|2241.28|2243.03|2242.53|2241.78|2241.28|343
1701345000000|2023-11-30 11:50:00|2241.81|2241.31|2242.08|2241.58|2242.08|2241.58|2241.33|2240.83|274
1701345300000|2023-11-30 11:55:00|2242.33|2241.83|2241.33|2240.83|2242.33|2241.83|2241.33|2240.83|268
1701345600000|2023-11-30 12:00:00|2241.45|2240.95|2243.08|2242.58|2243.58|2243.08|2241.45|2240.95|580
1701345900000|2023-11-30 12:05:00|2243.33|2242.83|2243.58|2243.08|2243.83|2243.33|2242.83|2242.33|515
1701346200000|2023-11-30 12:10:00|2243.45|2242.95|2244.58|2244.08|2244.58|2244.08|2243.08|2242.58|658
1701346500000|2023-11-30 12:15:00|2244.33|2243.83|2243.83|2243.33|2244.33|2243.83|2243.58|2243.08|447
1701346800000|2023-11-30 12:20:00|2244.08|2243.58|2243.83|2243.33|2244.33|2243.83|2243.33|2242.83|486
1701347100000|2023-11-30 12:25:00|2244.08|2243.58|2244.33|2243.83|2244.33|2243.83|2243.83|2243.33|324
1701347400000|2023-11-30 12:30:00|2244.08|2243.58|2244.33|2243.83|2244.83|2244.33|2243.83|2243.33|311
1701347700000|2023-11-30 12:35:00|2244.58|2244.08|2244.33|2243.83|2244.58|2244.08|2244.08|2243.58|219
1701348000000|2023-11-30 12:40:00|2244.56|2244.06|2244.81|2244.31|2245.31|2244.81|2244.56|2244.06|1072
1701348300000|2023-11-30 12:45:00|2244.56|2244.06|2244.06|2243.56|2244.56|2244.06|2243.31|2242.81|948
1701348600000|2023-11-30 12:50:00|2243.81|2243.31|2242.31|2241.81|2244.06|2243.56|2242.31|2241.81|581
1701348900000|2023-11-30 12:55:00|2242.56|2242.06|2242.56|2242.06|2242.81|2242.31|2241.81|2241.31|654
1701349200000|2023-11-30 13:00:00|2242.68|2242.18|2242.81|2242.31|2242.81|2242.31|2242.06|2241.56|449
1701349500000|2023-11-30 13:05:00|2242.56|2242.06|2243.31|2242.81|2243.56|2243.06|2242.56|2242.06|452
1701349800000|2023-11-30 13:10:00|2243.56|2243.06|2243.56|2243.06|2243.81|2243.31|2243.31|2242.81|460
1701350100000|2023-11-30 13:15:00|2243.81|2243.31|2243.81|2243.31|2244.06|2243.56|2243.56|2243.06|860
1701350400000|2023-11-30 13:20:00|2243.56|2243.06|2243.31|2242.81|2243.81|2243.31|2243.18|2242.68|509
1701350700000|2023-11-30 13:25:00|2243.56|2243.06|2244.43|2243.93|2244.56|2244.06|2243.31|2242.81|629
1701351000000|2023-11-30 13:30:00|2244.31|2243.81|2241.81|2241.31|2244.56|2244.06|2241.56|2241.06|1052
1701351300000|2023-11-30 13:35:00|2241.93|2241.43|2242.81|2242.31|2243.06|2242.56|2241.81|2241.31|881
1701351600000|2023-11-30 13:40:00|2242.56|2242.06|2243.06|2242.56|2243.06|2242.56|2241.56|2241.06|1079
1701351900000|2023-11-30 13:45:00|2243.31|2242.81|2243.56|2243.06|2243.81|2243.31|2243.06|2242.56|635
1701352200000|2023-11-30 13:50:00|2243.31|2242.81|2243.06|2242.56|2243.56|2243.06|2242.81|2242.31|689
1701352500000|2023-11-30 13:55:00|2242.81|2242.31|2242.56|2242.06|2242.93|2242.43|2241.56|2241.06|635
1701352800000|2023-11-30 14:00:00|2242.31|2241.81|2241.31|2240.81|2242.31|2241.81|2240.81|2240.31|1018
1701353100000|2023-11-30 14:05:00|2241.56|2241.06|2241.56|2241.06|2242.56|2242.06|2241.56|2241.06|564
1701353400000|2023-11-30 14:10:00|2241.81|2241.31|2241.31|2240.81|2241.81|2241.31|2241.06|2240.56|721
1701353700000|2023-11-30 14:15:00|2241.43|2240.93|2241.56|2241.06|2242.06|2241.56|2241.06|2240.56|540
1701354000000|2023-11-30 14:20:00|2241.81|2241.31|2242.31|2241.81|2242.56|2242.06|2241.56|2241.06|677
1701354300000|2023-11-30 14:25:00|2242.56|2242.06|2242.56|2242.06|2242.81|2242.31|2242.31|2241.81|717
1701354600000|2023-11-30 14:30:00|2242.68|2242.18|2240.06|2239.56|2242.81|2242.31|2240.06|2239.56|1350
1701354900000|2023-11-30 14:35:00|2239.93|2239.43|2239.56|2239.06|2240.56|2240.06|2239.18|2238.68|890
1701355200000|2023-11-30 14:40:00|2239.81|2239.31|2239.31|2238.81|2239.81|2239.31|2237.06|2236.56|1357
1701355500000|2023-11-30 14:45:00|2239.18|2238.68|2238.18|2237.68|2239.43|2238.93|2237.56|2237.06|1389
1701355800000|2023-11-30 14:50:00|2238.31|2237.81|2240.81|2240.31|2241.06|2240.56|2238.06|2237.56|1433
1701356100000|2023-11-30 14:55:00|2241.06|2240.56|2239.06|2238.56|2241.06|2240.56|2238.31|2237.81|1632
1701356400000|2023-11-30 15:00:00|2239.31|2238.81|2235.56|2235.06|2239.56|2239.06|2235.06|2234.56|3565
1701356700000|2023-11-30 15:05:00|2235.81|2235.31|2235.56|2235.06|2236.81|2236.31|2235.18|2234.68|1644
1701357000000|2023-11-30 15:10:00|2235.76|2235.26|2238.76|2238.26|2238.76|2238.26|2235.76|2235.26|793
1701357300000|2023-11-30 15:15:00|2238.51|2238.01|2239.51|2239.01|2239.76|2239.26|2238.26|2237.76|918
1701357600000|2023-11-30 15:20:00|2239.76|2239.26|2240.76|2240.26|2242.01|2241.51|2239.63|2239.13|1400
1701357900000|2023-11-30 15:25:00|2241.01|2240.51|2240.01|2239.51|2241.26|2240.76|2239.76|2239.26|1031
1701358200000|2023-11-30 15:30:00|2240.26|2239.76|2240.51|2240.01|2241.01|2240.51|2239.63|2239.13|1245
1701358500000|2023-11-30 15:35:00|2240.38|2239.88|2238.51|2238.01|2240.51|2240.01|2238.26|2237.76|866
1701358800000|2023-11-30 15:40:00|2238.76|2238.26|2237.01|2236.51|2238.76|2238.26|2236.88|2236.38|1203
1701359100000|2023-11-30 15:45:00|2237.26|2236.76|2235.38|2234.88|2237.26|2236.76|2235.38|2234.88|1563
1701359400000|2023-11-30 15:50:00|2235.63|2235.13|2234.63|2234.13|2236.13|2235.63|2234.63|2234.13|1358
1701359700000|2023-11-30 15:55:00|2234.88|2234.38|2236.63|2236.13|2236.88|2236.38|2234.38|2233.88|1335
1701360000000|2023-11-30 16:00:00|2236.5|2236|2234.88|2234.38|2237.13|2236.63|2234.63|2234.13|1808
1701360300000|2023-11-30 16:05:00|2234.63|2234.13|2234.38|2233.88|2235.63|2235.13|2234.13|2233.63|2193
1701360600000|2023-11-30 16:10:00|2234.5|2234|2235.88|2235.38|2236.63|2236.13|2234.5|2234|2229
1701360900000|2023-11-30 16:15:00|2236.13|2235.63|2235.13|2234.63|2236.88|2236.38|2235|2234.5|2133
1701361200000|2023-11-30 16:20:00|2234.88|2234.38|2234.88|2233.38|2235.63|2235.13|2233.75|2233.25|4029
1701361500000|2023-11-30 16:25:00|2234.89|2233.39|2234.83|2233.33|2235.61|2234.11|2234.7|2233.2|4088
1701361800000|2023-11-30 16:30:00|2234.39|2232.89|2231.95|2230.55|2235.28|2233.78|2230.33|2228.93|1014
1701362100000|2023-11-30 16:35:00|2232.33|2230.93|2231.83|2230.43|2232.58|2231.18|2231.08|2229.68|372
1701362400000|2023-11-30 16:40:00|2231.45|2230.05|2231.45|2230.05|2231.83|2230.43|2231.45|2230.05|7263
1701362700000|2023-11-30 16:45:00|2231.58|2230.18|2232.08|2230.68|2232.08|2230.68|2231.08|2229.68|24
1701363000000|2023-11-30 16:50:00|2231.95|2230.55|2231.83|2230.43|2232.08|2230.68|2231.08|2229.68|5174
1701363300000|2023-11-30 16:55:00|2231.7|2230.3|2231.38|2229.88|2231.7|2230.3|2231.2|2229.8|3687
1701363600000|2023-11-30 17:00:00|2231.37|2229.87|2232.78|2231.28|2232.79|2231.29|2231.35|2229.85|1500
1701363900000|2023-11-30 17:05:00|2232.79|2231.29|2233.24|2231.74|2233.24|2231.74|2232.77|2231.27|0
1701364200000|2023-11-30 17:10:00|2233.23|2231.73|2233.21|2231.71|2233.24|2231.74|2232.75|2231.25|0
1701364500000|2023-11-30 17:15:00|2233.2|2231.7|2232.26|2230.76|2233.21|2231.71|2232.24|2230.74|0
1701364800000|2023-11-30 17:20:00|2232.27|2230.77|2232.68|2231.18|2232.7|2231.2|2231.8|2230.3|0
1701365100000|2023-11-30 17:25:00|2232.67|2231.17|2233.12|2231.62|2233.14|2231.64|2232.67|2231.17|0
1701365400000|2023-11-30 17:30:00|2233.13|2231.63|2232.68|2231.18|2233.61|2232.11|2232.67|2231.17|0
1701365700000|2023-11-30 17:35:00|2232.69|2231.19|2232.7|2231.2|2233.16|2231.66|2232.68|2231.18|0
1701366000000|2023-11-30 17:40:00|2233.15|2231.65|2234.55|2233.05|2234.55|2233.05|2233.14|2231.64|0
1701366300000|2023-11-30 17:45:00|2234.54|2233.04|2234.54|2233.04|2235.01|2233.51|2234.54|2233.04|0
1701366600000|2023-11-30 17:50:00|2234.55|2233.05|2234.54|2233.04|2235|2233.5|2234.53|2233.03|0
1701366900000|2023-11-30 17:55:00|2234.53|2233.03|2234.98|2233.48|2234.99|2233.49|2234.51|2233.01|0
1701367200000|2023-11-30 18:00:00|2234.97|2233.47|2234.96|2233.46|2234.98|2233.48|2234.51|2233.01|0
1701367500000|2023-11-30 18:05:00|2234.95|2233.45|2234.02|2232.52|2234.96|2233.46|2234.01|2232.51|0
1701367800000|2023-11-30 18:10:00|2234.01|2232.51|2234.48|2232.98|2234.5|2233|2234.01|2232.51|0
1701368100000|2023-11-30 18:15:00|2234.49|2232.99|2234.49|2232.99|2234.95|2233.45|2234.48|2232.98|0
1701368400000|2023-11-30 18:20:00|2234.48|2232.98|2234.94|2233.44|2234.97|2233.47|2234.48|2232.98|0
1701368700000|2023-11-30 18:25:00|2234.95|2233.45|2235.43|2233.93|2235.44|2233.94|2234.46|2232.96|0
1701369000000|2023-11-30 18:30:00|2235.44|2233.94|2235.92|2234.42|2235.92|2234.42|2234.5|2233|0
1701369300000|2023-11-30 18:35:00|2236.37|2234.87|2236.41|2234.91|2236.42|2234.92|2235.92|2234.42|0
1701369600000|2023-11-30 18:40:00|2236.42|2234.92|2235.94|2234.44|2236.42|2234.92|2235.94|2234.44|0
1701369900000|2023-11-30 18:45:00|2235.93|2234.43|2235.82|2234.32|2235.95|2234.45|2235.37|2233.87|0
1701370200000|2023-11-30 18:50:00|2235.81|2234.31|2235.36|2233.86|2235.83|2234.33|2234.89|2233.39|0
1701370500000|2023-11-30 18:55:00|2235.37|2233.87|2236.29|2234.79|2236.29|2234.79|2235.37|2233.87|0
1701370800000|2023-11-30 19:00:00|2236.28|2234.78|2236.73|2235.23|2237.19|2235.69|2236.28|2234.78|0
1701371100000|2023-11-30 19:05:00|2236.74|2235.24|2237.19|2235.69|2237.2|2235.7|2236.73|2235.23|0
1701371400000|2023-11-30 19:10:00|2237.2|2235.7|2238.12|2236.62|2238.13|2236.63|2237.2|2235.7|0
1701371700000|2023-11-30 19:15:00|2238.13|2236.63|2238.13|2236.63|2238.59|2237.09|2237.68|2236.18|0
1701372000000|2023-11-30 19:20:00|2238.12|2236.62|2238.13|2236.63|2238.13|2236.63|2237.66|2236.16|0
1701372300000|2023-11-30 19:25:00|2238.12|2236.62|2238.12|2236.62|2238.58|2237.08|2238.11|2236.61|0
1701372600000|2023-11-30 19:30:00|2238.11|2236.61|2238.6|2237.1|2238.61|2237.11|2237.65|2236.15|0
1701372900000|2023-11-30 19:35:00|2238.61|2237.11|2238.6|2237.1|2238.61|2237.11|2238.15|2236.65|0
1701373200000|2023-11-30 19:40:00|2238.59|2237.09|2238.64|2237.14|2238.64|2237.14|2238.59|2237.09|0
1701373500000|2023-11-30 19:45:00|2238.63|2237.13|2239.03|2237.53|2239.03|2237.53|2238.59|2237.09|0
1701373800000|2023-11-30 19:50:00|2239.04|2237.54|2239.03|2237.53|2239.04|2237.54|2239.02|2237.52|0
1701374100000|2023-11-30 19:55:00|2239.04|2237.54|2239.49|2237.99|2239.5|2238|2239.02|2237.52|0
1701374400000|2023-11-30 20:00:00|2239.48|2237.98|2239.01|2237.51|2239.5|2238|2238.57|2237.07|0
1701374700000|2023-11-30 20:05:00|2239|2237.5|2238.07|2236.57|2239|2237.5|2238.07|2236.57|0
1701375000000|2023-11-30 20:10:00|2238.08|2236.58|2237.94|2236.44|2238.44|2236.94|2237.94|2236.44|0
1701375300000|2023-11-30 20:15:00|2237.95|2236.45|2237.02|2235.52|2237.95|2236.45|2237.02|2235.52|0
1701375600000|2023-11-30 20:20:00|2237.47|2235.97|2235.64|2234.14|2237.47|2235.97|2235.64|2234.14|0
1701375900000|2023-11-30 20:25:00|2235.63|2234.13|2235.63|2234.13|2236.09|2234.59|2235.15|2233.65|0
1701376200000|2023-11-30 20:30:00|2235.62|2234.12|2236.09|2234.59|2236.11|2234.61|2235.62|2234.12|0
1701376500000|2023-11-30 20:35:00|2235.65|2234.15|2236.57|2235.07|2236.58|2235.08|2235.65|2234.15|0
1701376800000|2023-11-30 20:40:00|2236.58|2235.08|2238.47|2236.97|2238.47|2236.97|2236.57|2235.07|0
1701377100000|2023-11-30 20:45:00|2238.46|2236.96|2237.97|2236.47|2238.91|2237.41|2237.96|2236.46|0
1701377400000|2023-11-30 20:50:00|2238.01|2236.51|2240.33|2238.83|2240.37|2238.87|2238.01|2236.51|0
1701377700000|2023-11-30 20:55:00|2240.32|2238.82|2239.52|2238.02|2240.82|2239.32|2239.29|2237.79|0
1701378000000|2023-11-30 21:00:00|2239.53|2238.03|2238.36|2236.86|2239.69|2238.19|2238.13|2236.63|0
1701378300000|2023-11-30 21:05:00|2238.37|2236.87|2238.59|2237.09|2239|2237.5|2238.13|2236.63|0
1701378600000|2023-11-30 21:10:00|2238.68|2237.18|2238.45|2236.95|2239|2237.5|2238.36|2236.86|0
1701378900000|2023-11-30 21:15:00|2238.46|2236.96|2238.45|2236.95|2238.82|2237.32|2238.27|2236.77|0
1701379200000|2023-11-30 21:20:00|2238.46|2236.96|2238.59|2237.09|2238.87|2237.37|2238.36|2236.86|0
1701379500000|2023-11-30 21:25:00|2238.64|2237.14|2238.68|2237.18|2238.68|2237.18|2238.27|2236.77|0
1701379800000|2023-11-30 21:30:00|2238.73|2237.23|2238.45|2236.95|2238.82|2237.32|2238.45|2236.95|0
1701380100000|2023-11-30 21:35:00|2238.36|2236.86|2238.13|2236.63|2238.36|2236.86|2238.13|2236.63|0
1701380400000|2023-11-30 21:40:00|2238.14|2236.64|2238.05|2236.55|2238.27|2236.77|2238.04|2236.54|0
1701380700000|2023-11-30 21:45:00|2237.96|2236.46|2237.5|2236|2237.96|2236.46|2237.41|2235.91|0
1701381000000|2023-11-30 21:50:00|2237.55|2236.05|2237.78|2236.28|2237.96|2236.46|2237.5|2236|0
1701381300000|2023-11-30 21:55:00|2237.73|2236.23|2237.46|2235.96|2237.96|2236.46|2237.32|2235.82|0
1701381600000|2023-11-30 22:00:00|2237.45|2235.95|2237.37|2235.87|2237.45|2235.95|2237.23|2235.73|0
1701381900000|2023-11-30 22:05:00|2237.5|2236|2237.5|2236|2237.5|2236|2237.41|2235.91|0
1701382200000|2023-11-30 22:10:00|2237.51|2236.01|2237.73|2236.23|2237.78|2236.28|2237.5|2236|0
1701382500000|2023-11-30 22:15:00|2237.69|2236.19|2237.69|2236.19|2237.73|2236.23|2237.69|2236.19|0
1701382800000|2023-11-30 22:20:00|2237.73|2236.23|2237.69|2236.19|2237.73|2236.23|2237.69|2236.19|0
1701383100000|2023-11-30 22:25:00|2237.73|2236.23|2237.73|2236.23|2237.73|2236.23|2237.73|2236.23|0
1701383400000|2023-11-30 22:30:00|2237.69|2236.19|2237.55|2236.05|2237.73|2236.23|2237.55|2236.05|0
1701383700000|2023-11-30 22:35:00|2237.46|2235.96|2237.23|2235.73|2237.46|2235.96|2237.04|2235.54|0
1701384000000|2023-11-30 22:40:00|2237.32|2235.82|2237.32|2235.82|2237.37|2235.87|2237.27|2235.77|0
1701384600000|2023-11-30 22:50:00|2237.27|2235.77|2237.27|2235.77|2237.27|2235.77|2237.27|2235.77|0
1701384900000|2023-11-30 22:55:00|2237.28|2235.78|2237.23|2235.73|2237.41|2235.91|2237.23|2235.73|0
1701385200000|2023-11-30 23:00:00|2237.32|2235.82|2237.5|2236|2237.64|2236.14|2237.13|2235.63|0
1701385500000|2023-11-30 23:05:00|2237.46|2235.96|2237.82|2236.32|2237.82|2236.32|2237.41|2235.91|0
1701385800000|2023-11-30 23:10:00|2237.83|2236.33|2237.5|2236|2238.05|2236.55|2237.5|2236|0
1701386100000|2023-11-30 23:15:00|2237.51|2236.01|2237.64|2236.14|2237.73|2236.23|2237.51|2236.01|0
1701386400000|2023-11-30 23:20:00|2237.5|2236|2237.82|2236.32|2237.82|2236.32|2237.5|2236|0
1701386700000|2023-11-30 23:25:00|2237.83|2236.33|2238.18|2236.68|2238.19|2236.69|2237.83|2236.33|0
1701387000000|2023-11-30 23:30:00|2238.04|2236.54|2237.81|2236.31|2238.04|2236.54|2237.81|2236.31|0
1701387300000|2023-11-30 23:35:00|2237.82|2236.32|2238.04|2236.54|2238.04|2236.54|2237.81|2236.31|0
1701387600000|2023-11-30 23:40:00|2238.05|2236.55|2238.04|2236.54|2238.18|2236.68|2237.95|2236.45|0
1701387900000|2023-11-30 23:45:00|2237.95|2236.45|2237.95|2236.45|2238.04|2236.54|2237.95|2236.45|0
1701388200000|2023-11-30 23:50:00|2238.04|2236.54|2237.81|2236.31|2238.04|2236.54|2237.81|2236.31|0
1701388500000|2023-11-30 23:55:00|2237.82|2236.32|2237.95|2236.45|2237.95|2236.45|2237.81|2236.31|0
1701388800000|2023-12-01 00:00:00|2237.81|2236.31|2237.49|2235.99|2237.95|2236.45|2237.4|2235.9|0
1701389100000|2023-12-01 00:05:00|2237.54|2236.04|2237.95|2236.45|2237.95|2236.45|2237.49|2235.99|0
1701389400000|2023-12-01 00:10:00|2238.04|2236.54|2238.18|2236.68|2238.18|2236.68|2237.95|2236.45|0
1701389700000|2023-12-01 00:15:00|2238.04|2236.54|2238.97|2237.47|2238.97|2237.47|2238.04|2236.54|0
1701390000000|2023-12-01 00:20:00|2238.53|2237.03|2238.98|2237.48|2238.98|2237.48|2238.53|2237.03|0
1701390300000|2023-12-01 00:25:00|2238.53|2237.03|2238.53|2237.03|2239.2|2237.7|2238.53|2237.03|0
1701390600000|2023-12-01 00:30:00|2238.98|2237.48|2238.52|2237.02|2238.98|2237.48|2238.52|2237.02|0
1701390900000|2023-12-01 00:35:00|2238.53|2237.03|2238.97|2237.47|2238.98|2237.48|2238.53|2237.03|0
1701391200000|2023-12-01 00:40:00|2238.53|2237.03|2238.53|2237.03|2238.53|2237.03|2238.52|2237.02|0
1701391500000|2023-12-01 00:45:00|2238.52|2237.02|2238.07|2236.57|2238.52|2237.02|2238.07|2236.57|0
1701391800000|2023-12-01 00:50:00|2238.08|2236.58|2238.08|2236.58|2238.08|2236.58|2238.07|2236.57|0
1701392100000|2023-12-01 00:55:00|2238.09|2236.59|2238.09|2236.59|2238.09|2236.59|2238.08|2236.58|0
1701392400000|2023-12-01 01:00:00|2238.53|2237.03|2238.53|2237.03|2238.54|2237.04|2238.09|2236.59|0
1701392700000|2023-12-01 01:05:00|2238.52|2237.02|2238.52|2237.02|2238.53|2237.03|2238.3|2236.8|0
1701393000000|2023-12-01 01:10:00|2238.53|2237.03|2238.96|2237.46|2238.97|2237.47|2238.52|2237.02|0
1701393300000|2023-12-01 01:15:00|2238.95|2237.45|2238.97|2237.47|2238.97|2237.47|2238.95|2237.45|0
1701393600000|2023-12-01 01:20:00|2238.96|2237.46|2238.96|2237.46|2239.4|2237.9|2238.95|2237.45|0
1701393900000|2023-12-01 01:25:00|2238.97|2237.47|2238.96|2237.46|2238.97|2237.47|2238.52|2237.02|0
1701394200000|2023-12-01 01:30:00|2238.97|2237.47|2239.41|2237.91|2239.41|2237.91|2238.96|2237.46|0
1701394500000|2023-12-01 01:35:00|2239.4|2237.9|2239.86|2238.36|2239.87|2238.37|2239.4|2237.9|0
1701394800000|2023-12-01 01:40:00|2240.31|2238.81|2239.42|2237.92|2240.31|2238.81|2239.42|2237.92|0
1701395100000|2023-12-01 01:45:00|2239.43|2237.93|2239.42|2237.92|2239.88|2238.38|2239.42|2237.92|0
1701395400000|2023-12-01 01:50:00|2239.87|2238.37|2239.86|2238.36|2239.87|2238.37|2239.42|2237.92|0
1701395700000|2023-12-01 01:55:00|2239.64|2238.14|2239.41|2237.91|2239.86|2238.36|2239.41|2237.91|0
1701396000000|2023-12-01 02:00:00|2239.86|2238.36|2240.77|2239.27|2240.78|2239.28|2239.86|2238.36|0
1701396300000|2023-12-01 02:05:00|2240.78|2239.28|2241.21|2239.71|2241.22|2239.72|2240.77|2239.27|0
1701396600000|2023-12-01 02:10:00|2241.2|2239.7|2241.2|2239.7|2241.21|2239.71|2241.2|2239.7|0
1701396900000|2023-12-01 02:15:00|2241.21|2239.71|2241.65|2240.15|2241.65|2240.15|2241.2|2239.7|0
1701397200000|2023-12-01 02:20:00|2241.64|2240.14|2241.65|2240.15|2241.65|2240.15|2241.64|2240.14|0
1701397500000|2023-12-01 02:25:00|2241.66|2240.16|2241.65|2240.15|2241.66|2240.16|2241.65|2240.15|0
1701397800000|2023-12-01 02:30:00|2241.66|2240.16|2244.9|2243.4|2247.57|2246.07|2241.65|2240.15|0
1701398100000|2023-12-01 02:35:00|2245.35|2243.85|2245.8|2244.3|2245.8|2244.3|2244.9|2243.4|0
1701398400000|2023-12-01 02:40:00|2246.25|2244.75|2245.8|2244.3|2246.25|2244.75|2245.79|2244.29|0
1701398700000|2023-12-01 02:45:00|2245.58|2244.08|2245.34|2243.84|2245.8|2244.3|2245.34|2243.84|0
1701399000000|2023-12-01 02:50:00|2245.79|2244.29|2245.34|2243.84|2245.79|2244.29|2245.34|2243.84|0
1701399300000|2023-12-01 02:55:00|2245.12|2243.62|2244.9|2243.4|2245.34|2243.84|2244.9|2243.4|0
1701399600000|2023-12-01 03:00:00|2245.12|2243.62|2244.89|2243.39|2245.12|2243.62|2244.89|2243.39|0
1701399900000|2023-12-01 03:05:00|2244.67|2243.17|2244.88|2243.38|2244.89|2243.39|2244.44|2242.94|0
1701400200000|2023-12-01 03:10:00|2244.89|2243.39|2244.88|2243.38|2244.89|2243.39|2244.88|2243.38|0
1701400500000|2023-12-01 03:15:00|2244.89|2243.39|2244.88|2243.38|2244.89|2243.39|2244.88|2243.38|0
1701400800000|2023-12-01 03:20:00|2244.87|2243.37|2244.88|2243.38|2244.88|2243.38|2244.87|2243.37|0
1701401100000|2023-12-01 03:25:00|2244.87|2243.37|2245.32|2243.82|2245.32|2243.82|2244.87|2243.37|0
1701401400000|2023-12-01 03:30:00|2245.31|2243.81|2244.83|2243.33|2245.32|2243.82|2244.83|2243.33|0
1701401700000|2023-12-01 03:35:00|2244.38|2242.88|2244.38|2242.88|2244.38|2242.88|2244.38|2242.88|0
1701402000000|2023-12-01 03:40:00|2244.6|2243.1|2243.9|2242.4|2244.6|2243.1|2243.9|2242.4|0
1701402300000|2023-12-01 03:45:00|2243.91|2242.41|2243.9|2242.4|2244.35|2242.85|2243.9|2242.4|0
1701402600000|2023-12-01 03:50:00|2243.89|2242.39|2243.9|2242.4|2243.9|2242.4|2243.89|2242.39|0
1701402900000|2023-12-01 03:55:00|2244.34|2242.84|2244.57|2243.07|2244.79|2243.29|2244.34|2242.84|0
1701403200000|2023-12-01 04:00:00|2244.35|2242.85|2244.35|2242.85|2244.35|2242.85|2244.34|2242.84|0
1701403500000|2023-12-01 04:05:00|2244.34|2242.84|2244.34|2242.84|2244.35|2242.85|2244.34|2242.84|0
1701403800000|2023-12-01 04:10:00|2244.35|2242.85|2244.35|2242.85|2244.35|2242.85|2243.9|2242.4|0
1701404100000|2023-12-01 04:15:00|2244.79|2243.29|2244.79|2243.29|2244.79|2243.29|2244.79|2243.29|0
1701404400000|2023-12-01 04:20:00|2244.8|2243.3|2244.8|2243.3|2244.8|2243.3|2244.8|2243.3|0
1701405300000|2023-12-01 04:35:00|2244.35|2242.85|2244.35|2242.85|2244.35|2242.85|2244.35|2242.85|0
1701405600000|2023-12-01 04:40:00|2244.36|2242.86|2244.35|2242.85|2244.8|2243.3|2244.35|2242.85|0
1701405900000|2023-12-01 04:45:00|2244.36|2242.86|2244.81|2243.31|2244.81|2243.31|2244.35|2242.85|0
1701406500000|2023-12-01 04:55:00|2244.8|2243.3|2244.81|2243.31|2244.81|2243.31|2244.8|2243.3|0
1701406800000|2023-12-01 05:00:00|2244.36|2242.86|2244.37|2242.87|2244.82|2243.32|2244.36|2242.86|0
1701407100000|2023-12-01 05:05:00|2244.36|2242.86|2243.91|2242.41|2244.36|2242.86|2243.46|2241.96|0
1701407400000|2023-12-01 05:10:00|2243.92|2242.42|2243.91|2242.41|2244.81|2243.31|2243.91|2242.41|0
1701407700000|2023-12-01 05:15:00|2243.92|2242.42|2244.37|2242.87|2244.37|2242.87|2243.91|2242.41|0
1701408000000|2023-12-01 05:20:00|2244.36|2242.86|2243.89|2242.39|2244.36|2242.86|2243.89|2242.39|0
1701408300000|2023-12-01 05:25:00|2243.9|2242.4|2244.34|2242.84|2244.34|2242.84|2243.89|2242.39|0
1701408600000|2023-12-01 05:30:00|2243.89|2242.39|2244.34|2242.84|2244.35|2242.85|2242.54|2241.04|0
1701408900000|2023-12-01 05:35:00|2244.12|2242.62|2244.35|2242.85|2244.8|2243.3|2244.12|2242.62|0
1701409200000|2023-12-01 05:40:00|2243.9|2242.4|2244.35|2242.85|2244.35|2242.85|2243.9|2242.4|0
1701409500000|2023-12-01 05:45:00|2244.13|2242.63|2244.35|2242.85|2244.36|2242.86|2243.46|2241.96|0
1701409800000|2023-12-01 05:50:00|2244.36|2242.86|2244.35|2242.85|2244.36|2242.86|2243.9|2242.4|0
1701410100000|2023-12-01 05:55:00|2244.13|2242.63|2243.46|2241.96|2244.36|2242.86|2243.45|2241.95|0
1701410400000|2023-12-01 06:00:00|2243.45|2241.95|2242.95|2241.45|2243.9|2242.4|2242.95|2241.45|0
1701410700000|2023-12-01 06:05:00|2243.17|2241.67|2242.95|2241.45|2243.4|2241.9|2242.95|2241.45|0
1701411000000|2023-12-01 06:10:00|2243.4|2241.9|2244.3|2242.8|2244.3|2242.8|2243.39|2241.89|0
1701411300000|2023-12-01 06:15:00|2243.85|2242.35|2243.85|2242.35|2243.85|2242.35|2243.85|2242.35|0
1701411600000|2023-12-01 06:20:00|2244.3|2242.8|2244.38|2242.88|2244.38|2242.88|2243.85|2242.35|0
1701411900000|2023-12-01 06:25:00|2243.93|2242.43|2243.03|2241.53|2243.93|2242.43|2243.03|2241.53|0
1701412200000|2023-12-01 06:30:00|2243.02|2241.52|2243.03|2241.53|2243.03|2241.53|2242.13|2240.63|0
1701412500000|2023-12-01 06:35:00|2243.25|2241.75|2242.58|2241.08|2243.25|2241.75|2242.58|2241.08|0
1701412800000|2023-12-01 06:40:00|2242.57|2241.07|2242.57|2241.07|2242.8|2241.3|2242.12|2240.62|0
1701413100000|2023-12-01 06:45:00|2242.13|2240.63|2241.68|2240.18|2242.13|2240.63|2241.68|2240.18|0
1701413400000|2023-12-01 06:50:00|2242.12|2240.62|2242.14|2240.64|2242.14|2240.64|2241.68|2240.18|0
1701413700000|2023-12-01 06:55:00|2242.13|2240.63|2242.58|2241.08|2242.58|2241.08|2242.13|2240.63|0
1701414000000|2023-12-01 07:00:00|2242.14|2240.64|2243.92|2242.42|2244.37|2242.87|2241.68|2240.18|0
1701414300000|2023-12-01 07:05:00|2243.48|2241.98|2242.69|2241.19|2243.48|2241.98|2242.24|2240.74|0
1701414600000|2023-12-01 07:10:00|2242.68|2241.18|2243.15|2241.65|2243.6|2242.1|2242.24|2240.74|0
1701414900000|2023-12-01 07:15:00|2243.16|2241.66|2243.15|2241.65|2243.6|2242.1|2242.93|2241.43|0
1701415200000|2023-12-01 07:20:00|2243.16|2241.66|2242.2|2240.7|2243.16|2241.66|2242.2|2240.7|0
1701415500000|2023-12-01 07:25:00|2242.21|2240.71|2242.21|2240.71|2242.66|2241.16|2242.2|2240.7|0
1701415800000|2023-12-01 07:30:00|2242.18|2240.68|2240.08|2238.68|2242.18|2240.68|2240.08|2238.68|20
1701416400000|2023-12-01 07:40:00|2239.95|2238.55|2239.58|2238.18|2239.95|2238.55|2237.45|2236.05|39
1701416700000|2023-12-01 07:45:00|2239.7|2238.3|2239.45|2238.05|2239.83|2238.43|2239.45|2238.05|9
1701417000000|2023-12-01 07:50:00|2239.2|2237.8|2238.83|2237.43|2239.2|2237.8|2238.83|2237.43|24
1701417300000|2023-12-01 07:55:00|2238.88|2237.38|2238.56|2237.06|2239.39|2237.89|2238.49|2236.99|0
1701417600000|2023-12-01 08:00:00|2238.33|2236.83|2243.38|2242.88|2245.13|2244.63|2236.38|2235.88|4177
1701417900000|2023-12-01 08:05:00|2243.13|2242.63|2245.38|2244.88|2245.63|2245.13|2243.13|2242.63|1695
1701418200000|2023-12-01 08:10:00|2245.13|2244.63|2243.88|2243.38|2245.63|2245.13|2243.38|2242.88|1471
1701418500000|2023-12-01 08:15:00|2243.75|2243.25|2245.88|2245.38|2246.38|2245.88|2243.38|2242.88|1686
1701418800000|2023-12-01 08:20:00|2245.63|2245.13|2244.88|2244.38|2246.88|2246.38|2244.88|2244.38|1360
1701419100000|2023-12-01 08:25:00|2245.13|2244.63|2246.13|2245.63|2246.13|2245.63|2244.38|2243.88|1195
1701419400000|2023-12-01 08:30:00|2246.38|2245.88|2247.88|2247.38|2248.13|2247.63|2245.63|2245.13|1885
1701419700000|2023-12-01 08:35:00|2247.63|2247.13|2246.63|2246.13|2247.88|2247.38|2246.38|2245.88|1264
1701420000000|2023-12-01 08:40:00|2246.72|2246.22|2246.72|2246.22|2247.47|2246.97|2245.97|2245.47|1361
1701420300000|2023-12-01 08:45:00|2246.47|2245.97|2246.47|2245.97|2246.97|2246.47|2246.09|2245.59|509
1701420600000|2023-12-01 08:50:00|2246.72|2246.22|2247.97|2247.47|2248.34|2247.84|2246.72|2246.22|660
1701420900000|2023-12-01 08:55:00|2248.22|2247.72|2250.22|2249.72|2250.72|2250.22|2248.22|2247.72|887
1701421200000|2023-12-01 09:00:00|2250.47|2249.97|2253.22|2252.72|2253.72|2253.22|2250.47|2249.97|1366
1701421500000|2023-12-01 09:05:00|2253.34|2252.84|2254.47|2253.97|2254.97|2254.47|2252.22|2251.72|1312
1701421800000|2023-12-01 09:10:00|2254.59|2254.09|2254.47|2253.97|2254.72|2254.22|2253.72|2253.22|681
1701422100000|2023-12-01 09:15:00|2254.72|2254.22|2254.72|2254.22|2254.97|2254.47|2253.47|2252.97|529
1701422400000|2023-12-01 09:20:00|2254.59|2254.09|2253.47|2252.97|2254.72|2254.22|2253.47|2252.97|369
1701422700000|2023-12-01 09:25:00|2253.22|2252.72|2253.72|2253.22|2253.72|2253.22|2252.22|2251.72|778
1701423000000|2023-12-01 09:30:00|2253.97|2253.47|2255.47|2254.97|2255.47|2254.97|2253.84|2253.34|733
1701423300000|2023-12-01 09:35:00|2255.34|2254.84|2254.72|2254.22|2255.72|2255.22|2253.97|2253.47|503
1701423600000|2023-12-01 09:40:00|2254.97|2254.47|2255.22|2254.72|2255.47|2254.97|2254.47|2253.97|481
1701423900000|2023-12-01 09:45:00|2255.09|2254.59|2254.97|2254.47|2255.72|2255.22|2254.47|2253.97|712
1701424200000|2023-12-01 09:50:00|2254.84|2254.34|2252.72|2252.22|2254.97|2254.47|2252.47|2251.97|540
1701424500000|2023-12-01 09:55:00|2252.97|2252.47|2251.72|2251.22|2253.47|2252.97|2251.72|2251.22|522
1701424800000|2023-12-01 10:00:00|2251.84|2251.34|2251.22|2250.72|2252.22|2251.72|2250.84|2250.34|749
1701425100000|2023-12-01 10:05:00|2250.97|2250.47|2252.22|2251.72|2252.47|2251.97|2250.34|2249.84|675
1701425400000|2023-12-01 10:10:00|2252.47|2251.97|2252.72|2252.22|2253.09|2252.59|2251.97|2251.47|457
1701425700000|2023-12-01 10:15:00|2252.59|2252.09|2252.84|2252.34|2253.59|2253.09|2252.47|2251.97|551
1701426000000|2023-12-01 10:20:00|2252.97|2252.47|2251.22|2250.72|2252.97|2252.47|2251.22|2250.72|452
1701426300000|2023-12-01 10:25:00|2251.34|2250.84|2251.22|2250.72|2251.72|2251.22|2250.97|2250.47|654
1701426600000|2023-12-01 10:30:00|2251.47|2250.97|2250.97|2250.47|2251.97|2251.47|2250.72|2250.22|449
1701426900000|2023-12-01 10:35:00|2250.84|2250.34|2250.47|2249.97|2251.22|2250.72|2250.47|2249.97|671
1701427200000|2023-12-01 10:40:00|2250.72|2250.22|2249.72|2249.22|2250.72|2250.22|2249.47|2248.97|830
1701427500000|2023-12-01 10:45:00|2249.97|2249.47|2250.72|2250.22|2251.09|2250.59|2249.72|2249.22|499
1701427800000|2023-12-01 10:50:00|2250.47|2249.97|2249.47|2248.97|2250.72|2250.22|2249.22|2248.72|446
1701428100000|2023-12-01 10:55:00|2249.72|2249.22|2249.22|2248.72|2249.72|2249.22|2248.97|2248.47|1015
1701428400000|2023-12-01 11:00:00|2249.09|2248.59|2249.22|2248.72|2249.72|2249.22|2248.47|2247.97|803
1701428700000|2023-12-01 11:05:00|2249.09|2248.59|2248.22|2247.72|2249.09|2248.59|2248.22|2247.72|504
1701429000000|2023-12-01 11:10:00|2248.47|2247.97|2247.72|2247.22|2248.47|2247.97|2247.47|2246.97|343
1701429300000|2023-12-01 11:15:00|2247.97|2247.47|2248.47|2247.97|2248.72|2248.22|2247.97|2247.47|609
1701429600000|2023-12-01 11:20:00|2248.72|2248.22|2249.22|2248.72|2249.59|2249.09|2248.47|2247.97|341
1701429900000|2023-12-01 11:25:00|2249.09|2248.59|2249.47|2248.97|2249.97|2249.47|2248.97|2248.47|337
1701430200000|2023-12-01 11:30:00|2249.72|2249.22|2249.97|2249.47|2249.97|2249.47|2249.22|2248.72|419
1701430500000|2023-12-01 11:35:00|2250.22|2249.72|2248.47|2247.97|2250.47|2249.97|2248.22|2247.72|500
1701430800000|2023-12-01 11:40:00|2248.22|2247.72|2248.47|2247.97|2248.47|2247.97|2247.97|2247.47|423
1701431100000|2023-12-01 11:45:00|2248.72|2248.22|2247.97|2247.47|2249.22|2248.72|2247.72|2247.22|520
1701431400000|2023-12-01 11:50:00|2248.22|2247.72|2248.72|2248.22|2248.72|2248.22|2247.97|2247.47|481
1701431700000|2023-12-01 11:55:00|2248.97|2248.47|2247.97|2247.47|2248.97|2248.47|2247.47|2246.97|650
1701432000000|2023-12-01 12:00:00|2247.72|2247.22|2248.72|2248.22|2248.72|2248.22|2247.47|2246.97|508
1701432300000|2023-12-01 12:05:00|2248.97|2248.47|2249.22|2248.72|2249.72|2249.22|2248.97|2248.47|627
1701432600000|2023-12-01 12:10:00|2248.97|2248.47|2247.72|2247.22|2248.97|2248.47|2247.72|2247.22|418
1701432900000|2023-12-01 12:15:00|2247.47|2246.97|2247.22|2246.72|2247.47|2246.97|2246.72|2246.22|385
1701433200000|2023-12-01 12:20:00|2247.47|2246.97|2246.97|2246.47|2247.47|2246.97|2246.47|2245.97|517
1701433500000|2023-12-01 12:25:00|2247.09|2246.59|2248.22|2247.72|2248.22|2247.72|2246.97|2246.47|303
1701433800000|2023-12-01 12:30:00|2248.47|2247.97|2248.22|2247.72|2249.22|2248.72|2247.97|2247.47|389
1701434100000|2023-12-01 12:35:00|2247.97|2247.47|2248.97|2248.47|2249.09|2248.59|2247.84|2247.34|238
1701434400000|2023-12-01 12:40:00|2248.87|2248.37|2249.37|2248.87|2249.62|2249.12|2248.62|2248.12|215
1701434700000|2023-12-01 12:45:00|2249.12|2248.62|2247.62|2247.12|2249.37|2248.87|2247.37|2246.87|425
1701435000000|2023-12-01 12:50:00|2247.87|2247.37|2247.87|2247.37|2248.37|2247.87|2247.62|2247.12|610
1701435300000|2023-12-01 12:55:00|2247.99|2247.49|2247.12|2246.62|2247.99|2247.49|2247.12|2246.62|316
1701435600000|2023-12-01 13:00:00|2247.37|2246.87|2248.87|2248.37|2249.37|2248.87|2247.24|2246.74|541
1701435900000|2023-12-01 13:05:00|2248.62|2248.12|2248.87|2248.37|2248.87|2248.37|2247.87|2247.37|469
1701436200000|2023-12-01 13:10:00|2248.62|2248.12|2249.12|2248.62|2249.12|2248.62|2248.37|2247.87|319
1701436500000|2023-12-01 13:15:00|2248.87|2248.37|2249.12|2248.62|2249.49|2248.99|2248.62|2248.12|388
1701436800000|2023-12-01 13:20:00|2248.62|2248.12|2248.99|2248.49|2249.12|2248.62|2248.12|2247.62|323
1701437100000|2023-12-01 13:25:00|2248.87|2248.37|2248.37|2247.87|2249.62|2249.12|2247.87|2247.37|515
1701437400000|2023-12-01 13:30:00|2248.49|2247.99|2248.87|2248.37|2249.12|2248.62|2248.37|2247.87|371
1701437700000|2023-12-01 13:35:00|2248.62|2248.12|2247.62|2247.12|2249.24|2248.74|2247.37|2246.87|335
1701438000000|2023-12-01 13:40:00|2247.49|2246.99|2248.62|2248.12|2248.87|2248.37|2247.37|2246.87|411
1701438300000|2023-12-01 13:45:00|2248.37|2247.87|2246.37|2245.87|2248.62|2248.12|2246.24|2245.74|887
1701438600000|2023-12-01 13:50:00|2246.49|2245.99|2246.37|2245.87|2246.87|2246.37|2245.12|2244.62|723
1701438900000|2023-12-01 13:55:00|2246.12|2245.62|2245.99|2245.49|2246.87|2246.37|2245.62|2245.12|402
1701439200000|2023-12-01 14:00:00|2245.87|2245.37|2246.12|2245.62|2247.12|2246.62|2245.87|2245.37|615
1701439500000|2023-12-01 14:05:00|2246.37|2245.87|2246.12|2245.62|2246.87|2246.37|2245.62|2245.12|2355
1701439800000|2023-12-01 14:10:00|2245.87|2245.37|2245.12|2244.62|2246.12|2245.62|2244.99|2244.49|405
1701440100000|2023-12-01 14:15:00|2244.87|2244.37|2244.87|2244.37|2245.62|2245.12|2244.74|2244.24|499
1701440400000|2023-12-01 14:20:00|2245.12|2244.62|2245.37|2244.87|2245.87|2245.37|2244.62|2244.12|402
1701440700000|2023-12-01 14:25:00|2245.62|2245.12|2246.37|2245.87|2246.37|2245.87|2245.12|2244.62|466
1701441000000|2023-12-01 14:30:00|2246.62|2246.12|2245.87|2245.37|2247.12|2246.62|2244.87|2244.37|916
1701441300000|2023-12-01 14:35:00|2245.74|2245.24|2245.62|2245.12|2246.24|2245.74|2244.62|2244.12|999
1701441600000|2023-12-01 14:40:00|2245.87|2245.37|2247.12|2246.62|2247.12|2246.62|2245.62|2245.12|1293
1701441900000|2023-12-01 14:45:00|2247.24|2246.74|2248.62|2248.12|2249.37|2248.87|2247.24|2246.74|842
1701442200000|2023-12-01 14:50:00|2248.37|2247.87|2249.62|2249.12|2249.87|2249.37|2247.62|2247.12|990
1701442500000|2023-12-01 14:55:00|2249.37|2248.87|2248.37|2247.87|2250.37|2249.87|2248.37|2247.87|943
1701442800000|2023-12-01 15:00:00|2248.99|2248.49|2249.87|2249.37|2250.12|2249.62|2248.12|2247.62|1249
1701443100000|2023-12-01 15:05:00|2250.12|2249.62|2251.62|2251.12|2252.12|2251.62|2249.12|2248.62|826
1701443400000|2023-12-01 15:10:00|2251.46|2250.96|2250.96|2250.46|2252.21|2251.71|2250.71|2250.21|761
1701443700000|2023-12-01 15:15:00|2251.08|2250.58|2251.21|2250.71|2252.21|2251.71|2250.71|2250.21|773
1701444000000|2023-12-01 15:20:00|2251.46|2250.96|2251.21|2250.71|2251.96|2251.46|2250.96|2250.46|429
1701444300000|2023-12-01 15:25:00|2251.08|2250.58|2251.46|2250.96|2251.46|2250.96|2250.33|2249.83|593
1701444600000|2023-12-01 15:30:00|2251.71|2251.21|2253.21|2252.71|2253.71|2253.21|2251.21|2250.71|2341
1701444900000|2023-12-01 15:35:00|2253.46|2252.96|2252.46|2251.96|2253.46|2252.96|2252.21|2251.71|568
1701445200000|2023-12-01 15:40:00|2252.71|2252.21|2252.71|2252.21|2252.96|2252.46|2251.71|2251.21|625
1701445500000|2023-12-01 15:45:00|2252.46|2251.96|2253.46|2252.96|2253.71|2253.21|2251.96|2251.46|970
1701445800000|2023-12-01 15:50:00|2253.21|2252.71|2253.21|2252.71|2253.71|2253.21|2252.96|2252.46|785
1701446100000|2023-12-01 15:55:00|2253.08|2252.58|2252.46|2251.96|2253.46|2252.96|2252.21|2251.71|1014
1701446400000|2023-12-01 16:00:00|2252.21|2251.71|2251.46|2250.96|2252.21|2251.71|2249.46|2248.96|2104
1701446700000|2023-12-01 16:05:00|2251.21|2250.71|2252.46|2251.96|2252.71|2252.21|2250.46|2249.96|1037
1701447000000|2023-12-01 16:10:00|2252.71|2252.21|2252.71|2252.21|2253.96|2253.46|2251.71|2251.21|1898
1701447300000|2023-12-01 16:15:00|2252.96|2252.46|2250.96|2250.46|2252.96|2252.46|2250.58|2250.08|2061
1701447600000|2023-12-01 16:20:00|2250.83|2250.33|2251.23|2249.73|2251.23|2250.58|2249.71|2249.21|3377
1701447900000|2023-12-01 16:25:00|2251.67|2250.17|2251.75|2250.25|2252.19|2250.69|2251.26|2249.76|1486
1701448200000|2023-12-01 16:30:00|2251.76|2250.26|2252.28|2250.88|2252.53|2251.13|2250.28|2248.88|5199
1701448500000|2023-12-01 16:35:00|2251.91|2250.51|2250.66|2249.26|2252.28|2250.88|2250.66|2249.26|478
1701448800000|2023-12-01 16:40:00|2250.41|2249.01|2252.53|2251.13|2252.53|2251.13|2250.41|2249.01|63
1701449100000|2023-12-01 16:45:00|2252.66|2251.26|2251.66|2250.26|2252.66|2251.26|2251.53|2250.13|7
1701449400000|2023-12-01 16:50:00|2251.41|2250.01|2253.16|2251.76|2253.16|2251.76|2251.41|2250.01|14
1701449700000|2023-12-01 16:55:00|2253.41|2252.01|2252.33|2250.83|2253.41|2252.01|2252.16|2250.76|81
1701450000000|2023-12-01 17:00:00|2252.34|2250.84|2252.78|2251.28|2252.79|2251.29|2251.86|2250.36|0
1701450300000|2023-12-01 17:05:00|2252.33|2250.83|2253.25|2251.75|2254.18|2252.68|2252.33|2250.83|0
1701450600000|2023-12-01 17:10:00|2253.26|2251.76|2253.72|2252.22|2253.74|2252.24|2253.24|2251.74|0
1701450900000|2023-12-01 17:15:00|2253.73|2252.23|2253.7|2252.2|2254.18|2252.68|2252.8|2251.3|0
1701451200000|2023-12-01 17:20:00|2253.26|2251.76|2253.72|2252.22|2254.18|2252.68|2252.79|2251.29|0
1701451500000|2023-12-01 17:25:00|2253.71|2252.21|2254.65|2253.15|2254.66|2253.16|2253.71|2252.21|0
1701451800000|2023-12-01 17:30:00|2254.64|2253.14|2254.46|2252.96|2255.4|2253.9|2254.19|2252.69|0
1701452100000|2023-12-01 17:35:00|2254.45|2252.95|2254.91|2253.41|2254.94|2253.44|2254.44|2252.94|0
1701452400000|2023-12-01 17:40:00|2254.9|2253.4|2254.47|2252.97|2254.93|2253.43|2254.44|2252.94|0
1701452700000|2023-12-01 17:45:00|2254.92|2253.42|2255.41|2253.91|2255.42|2253.92|2254.47|2252.97|0
1701453000000|2023-12-01 17:50:00|2255.4|2253.9|2255.85|2254.35|2255.86|2254.36|2255.39|2253.89|0
1701453300000|2023-12-01 17:55:00|2255.86|2254.36|2255.88|2254.38|2255.91|2254.41|2255.43|2253.93|0
1701453600000|2023-12-01 18:00:00|2255.89|2254.39|2256.3|2254.8|2256.77|2255.27|2255.42|2253.92|0
1701453900000|2023-12-01 18:05:00|2256.29|2254.79|2255.83|2254.33|2256.29|2254.79|2255.36|2253.86|0
1701454200000|2023-12-01 18:10:00|2255.82|2254.32|2255.34|2253.84|2255.83|2254.33|2255.32|2253.82|0
1701454500000|2023-12-01 18:15:00|2255.33|2253.83|2254.92|2253.42|2255.37|2253.87|2254.88|2253.38|0
1701454800000|2023-12-01 18:20:00|2254.91|2253.41|2254.93|2253.43|2254.94|2253.44|2254.44|2252.94|0
1701455100000|2023-12-01 18:25:00|2254.94|2253.44|2253.54|2252.04|2255.38|2253.88|2253.54|2252.04|0
1701455400000|2023-12-01 18:30:00|2253.55|2252.05|2254|2252.5|2254.01|2252.51|2253.53|2252.03|0
1701455700000|2023-12-01 18:35:00|2254.01|2252.51|2253.53|2252.03|2254.02|2252.52|2253.52|2252.02|0
1701456000000|2023-12-01 18:40:00|2253.52|2252.02|2254|2252.5|2254.01|2252.51|2253.05|2251.55|0
1701456300000|2023-12-01 18:45:00|2253.99|2252.49|2253.53|2252.03|2254|2252.5|2253.52|2252.02|0
1701456600000|2023-12-01 18:50:00|2253.98|2252.48|2253.52|2252.02|2254.44|2252.94|2253.51|2252.01|0
1701456900000|2023-12-01 18:55:00|2253.53|2252.03|2253.51|2252.01|2253.98|2252.48|2253.51|2252.01|0
1701457200000|2023-12-01 19:00:00|2253.52|2252.02|2253.99|2252.49|2254.44|2252.94|2253.5|2252|0
1701457500000|2023-12-01 19:05:00|2253.98|2252.48|2253.49|2251.99|2253.99|2252.49|2253.49|2251.99|0
1701457800000|2023-12-01 19:10:00|2253.5|2252|2254.01|2252.51|2254.46|2252.96|2253.5|2252|0
1701458100000|2023-12-01 19:15:00|2254|2252.5|2253.54|2252.04|2254.02|2252.52|2253.54|2252.04|0
1701458400000|2023-12-01 19:20:00|2253.53|2252.03|2254.47|2252.97|2254.47|2252.97|2253.53|2252.03|0
1701458700000|2023-12-01 19:25:00|2254.46|2252.96|2254.01|2252.51|2254.47|2252.97|2253.99|2252.49|0
1701459000000|2023-12-01 19:30:00|2254.02|2252.52|2254.46|2252.96|2254.47|2252.97|2254|2252.5|0
1701459300000|2023-12-01 19:35:00|2254.47|2252.97|2254.47|2252.97|2254.47|2252.97|2254|2252.5|0
1701459600000|2023-12-01 19:40:00|2254.92|2253.42|2254.45|2252.95|2254.92|2253.42|2253.98|2252.48|0
1701459900000|2023-12-01 19:45:00|2254.44|2252.94|2254.91|2253.41|2254.91|2253.41|2254|2252.5|0
1701460200000|2023-12-01 19:50:00|2254.9|2253.4|2255.36|2253.86|2255.37|2253.87|2254.9|2253.4|0
1701460500000|2023-12-01 19:55:00|2255.35|2253.85|2255.84|2254.34|2255.84|2254.34|2255.35|2253.85|0
1701460800000|2023-12-01 20:00:00|2255.83|2254.33|2255.82|2254.32|2255.84|2254.34|2255.82|2254.32|0
1701461100000|2023-12-01 20:05:00|2255.81|2254.31|2254.9|2253.4|2255.82|2254.32|2254.41|2252.91|0
1701461400000|2023-12-01 20:10:00|2254.89|2253.39|2255.34|2253.84|2255.37|2253.87|2254.88|2253.38|0
1701461700000|2023-12-01 20:15:00|2254.9|2253.4|2255.34|2253.84|2255.35|2253.85|2254.88|2253.38|0
1701462000000|2023-12-01 20:20:00|2255.33|2253.83|2255.33|2253.83|2255.34|2253.84|2254.87|2253.37|0
1701462300000|2023-12-01 20:25:00|2255.34|2253.84|2255.82|2254.32|2255.82|2254.32|2255.34|2253.84|0
1701462600000|2023-12-01 20:30:00|2255.81|2254.31|2255.83|2254.33|2256.28|2254.78|2255.81|2254.31|0
1701462900000|2023-12-01 20:35:00|2255.82|2254.32|2255.35|2253.85|2255.83|2254.33|2254.9|2253.4|0
1701463200000|2023-12-01 20:40:00|2254.9|2253.4|2254.92|2253.42|2255.37|2253.87|2254.9|2253.4|0
1701463500000|2023-12-01 20:45:00|2254.91|2253.41|2255.37|2253.87|2255.37|2253.87|2254.45|2252.95|0
1701463800000|2023-12-01 20:50:00|2255.36|2253.86|2254.43|2252.93|2255.37|2253.87|2254.43|2252.93|0
1701464100000|2023-12-01 20:55:00|2254.45|2252.95|2254.49|2252.99|2255.41|2253.91|2254.45|2252.95|0
1701464400000|2023-12-01 21:00:00|2254.93|2253.43|2255.67|2254.17|2255.9|2254.4|2254.25|2252.75|0
1701464700000|2023-12-01 21:05:00|2255.66|2254.16|2255.48|2253.98|2255.9|2254.4|2255.12|2253.62|0
1701465000000|2023-12-01 21:10:00|2255.35|2253.85|2255.47|2253.97|2255.47|2253.97|2255.12|2253.62|0
1701465300000|2023-12-01 21:15:00|2255.48|2253.98|2255.89|2254.39|2255.89|2254.39|2255.34|2253.84|0
1701465600000|2023-12-01 21:20:00|2255.88|2254.38|2255.86|2254.36|2256.12|2254.62|2255.66|2254.16|0
1701465900000|2023-12-01 21:25:00|2255.99|2254.49|2255.76|2254.26|2255.99|2254.49|2255.76|2254.26|0
1701466200000|2023-12-01 21:30:00|2255.63|2254.13|2256.88|2255.38|2256.97|2255.47|2255.63|2254.13|0
1701466500000|2023-12-01 21:35:00|2256.74|2255.24|2256.65|2255.15|2256.74|2255.24|2256.52|2255.02|0
1701466800000|2023-12-01 21:40:00|2256.66|2255.16|2256.65|2255.15|2256.97|2255.47|2256.65|2255.15|0
1701467100000|2023-12-01 21:45:00|2256.66|2255.16|2256.88|2255.38|2256.93|2255.43|2256.66|2255.16|0
1701467400000|2023-12-01 21:50:00|2256.97|2255.47|2256.97|2255.47|2256.97|2255.47|2256.88|2255.38|0
1701467700000|2023-12-01 21:55:00|2256.98|2255.48|2256.93|2255.43|2257.2|2255.7|2256.79|2255.29|0
1701468000000|2023-12-01 22:00:00|2256.96|2255.46|2256.96|2255.46|2256.96|2255.46|2256.96|2255.46|0
1701644400000|2023-12-03 23:00:00|2255.86|2254.36|2255.86|2254.36|2256.47|2254.97|2255.72|2254.22|0
1701644700000|2023-12-03 23:05:00|2255.77|2254.27|2255.12|2253.62|2256|2254.5|2254.57|2253.07|0
1701645000000|2023-12-03 23:10:00|2255.21|2253.71|2254.57|2253.07|2255.35|2253.85|2254.57|2253.07|0
1701645300000|2023-12-03 23:15:00|2254.66|2253.16|2255.08|2253.58|2255.4|2253.9|2254.57|2253.07|0
1701645600000|2023-12-03 23:20:00|2255.17|2253.67|2255.24|2253.74|2255.52|2254.02|2255.08|2253.58|0
1701645900000|2023-12-03 23:25:00|2255.33|2253.83|2255.03|2253.53|2255.49|2253.99|2255.03|2253.53|0
1701646200000|2023-12-03 23:30:00|2255.17|2253.67|2255.26|2253.76|2255.35|2253.85|2254.94|2253.44|0
1701646500000|2023-12-03 23:35:00|2255.17|2253.67|2255.03|2253.53|2255.17|2253.67|2254.94|2253.44|0
1701646800000|2023-12-03 23:40:00|2255.35|2253.85|2254.94|2253.44|2255.35|2253.85|2254.71|2253.21|0
1701647100000|2023-12-03 23:45:00|2254.93|2253.43|2254.8|2253.3|2254.94|2253.44|2254.8|2253.3|0
1701647400000|2023-12-03 23:50:00|2254.71|2253.21|2254.8|2253.3|2254.94|2253.44|2254.71|2253.21|0
1701647700000|2023-12-03 23:55:00|2254.94|2253.44|2254.8|2253.3|2254.94|2253.44|2254.71|2253.21|0
1701648000000|2023-12-04 00:00:00|2254.94|2253.44|2254.39|2252.89|2254.94|2253.44|2254.39|2252.89|0
1701648300000|2023-12-04 00:05:00|2254.38|2252.88|2254.16|2252.66|2254.38|2252.88|2253.93|2252.43|0
1701648600000|2023-12-04 00:10:00|2254.2|2252.7|2253.84|2252.34|2254.39|2252.89|2253.84|2252.34|0
1701648900000|2023-12-04 00:15:00|2253.93|2252.43|2251.02|2249.52|2253.93|2252.43|2250.57|2249.07|0
1701649200000|2023-12-04 00:20:00|2251.01|2249.51|2252.15|2250.65|2252.15|2250.65|2250.57|2249.07|0
1701649500000|2023-12-04 00:25:00|2251.93|2250.43|2251.92|2250.42|2252.37|2250.87|2251.92|2250.42|0
1701649800000|2023-12-04 00:30:00|2251.91|2250.41|2251.46|2249.96|2251.92|2250.42|2251.46|2249.96|0
1701650100000|2023-12-04 00:35:00|2251.47|2249.97|2251.46|2249.96|2251.92|2250.42|2251.46|2249.96|0
1701650400000|2023-12-04 00:40:00|2251.69|2250.19|2252.37|2250.87|2252.81|2251.31|2251.69|2250.19|0
1701650700000|2023-12-04 00:45:00|2252.36|2250.86|2252.82|2251.32|2252.82|2251.32|2252.36|2250.86|0
1701651000000|2023-12-04 00:50:00|2252.81|2251.31|2252.81|2251.31|2253.27|2251.77|2252.81|2251.31|0
1701651300000|2023-12-04 00:55:00|2252.82|2251.32|2252.8|2251.3|2252.82|2251.32|2252.36|2250.86|0
1701651600000|2023-12-04 01:00:00|2252.81|2251.31|2251.9|2250.4|2253.25|2251.75|2251.9|2250.4|0
1701651900000|2023-12-04 01:05:00|2251.91|2250.41|2252.36|2250.86|2252.81|2251.31|2251.91|2250.41|0
1701652200000|2023-12-04 01:10:00|2252.37|2250.87|2251.91|2250.41|2252.81|2251.31|2251.91|2250.41|0
1701652500000|2023-12-04 01:15:00|2251.92|2250.42|2252.81|2251.31|2252.82|2251.32|2251.92|2250.42|0
1701652800000|2023-12-04 01:20:00|2252.58|2251.08|2253.26|2251.76|2253.26|2251.76|2252.36|2250.86|0
1701653100000|2023-12-04 01:25:00|2253.25|2251.75|2253.03|2251.53|2253.25|2251.75|2252.8|2251.3|0
1701653400000|2023-12-04 01:30:00|2252.81|2251.31|2252.34|2250.84|2252.81|2251.31|2252.34|2250.84|0
1701653700000|2023-12-04 01:35:00|2252.35|2250.85|2252.36|2250.86|2252.36|2250.86|2251.89|2250.39|0
1701654000000|2023-12-04 01:40:00|2252.35|2250.85|2252.35|2250.85|2252.36|2250.86|2252.35|2250.85|0
1701654300000|2023-12-04 01:45:00|2252.36|2250.86|2252.36|2250.86|2252.36|2250.86|2252.35|2250.85|0
1701654600000|2023-12-04 01:50:00|2252.35|2250.85|2252.35|2250.85|2252.8|2251.3|2252.35|2250.85|0
1701654900000|2023-12-04 01:55:00|2252.36|2250.86|2252.36|2250.86|2252.8|2251.3|2252.35|2250.85|0
1701655200000|2023-12-04 02:00:00|2252.58|2251.08|2252.35|2250.85|2252.58|2251.08|2251.9|2250.4|0
1701655500000|2023-12-04 02:05:00|2252.34|2250.84|2252.34|2250.84|2252.35|2250.85|2251.9|2250.4|0
1701655800000|2023-12-04 02:10:00|2252.33|2250.83|2251.89|2250.39|2252.34|2250.84|2251.89|2250.39|0
1701656100000|2023-12-04 02:15:00|2252.12|2250.62|2252.35|2250.85|2252.35|2250.85|2252.12|2250.62|0
1701656400000|2023-12-04 02:20:00|2252.34|2250.84|2252.34|2250.84|2252.34|2250.84|2251.89|2250.39|0
1701656700000|2023-12-04 02:25:00|2252.79|2251.29|2252.8|2251.3|2252.8|2251.3|2252.79|2251.29|0
1701657000000|2023-12-04 02:30:00|2252.79|2251.29|2252.34|2250.84|2252.79|2251.29|2252.34|2250.84|0
1701657300000|2023-12-04 02:35:00|2252.33|2250.83|2251.89|2250.39|2252.34|2250.84|2251.89|2250.39|0
1701657600000|2023-12-04 02:40:00|2251.88|2250.38|2251.89|2250.39|2251.89|2250.39|2251.88|2250.38|0
1701657900000|2023-12-04 02:45:00|2251.88|2250.38|2251.89|2250.39|2251.89|2250.39|2251.88|2250.38|0
1701658200000|2023-12-04 02:50:00|2251.9|2250.4|2251.9|2250.4|2251.9|2250.4|2251.9|2250.4|0
1701658500000|2023-12-04 02:55:00|2251.89|2250.39|2251.89|2250.39|2252.12|2250.62|2251.89|2250.39|0
1701658800000|2023-12-04 03:00:00|2251.9|2250.4|2251.9|2250.4|2251.9|2250.4|2251.89|2250.39|0
1701659100000|2023-12-04 03:05:00|2251.89|2250.39|2251.89|2250.39|2251.9|2250.4|2251.89|2250.39|0
1701659400000|2023-12-04 03:10:00|2251.88|2250.38|2251.89|2250.39|2251.89|2250.39|2251.88|2250.38|0
1701659700000|2023-12-04 03:15:00|2251.88|2250.38|2251.89|2250.39|2251.89|2250.39|2251.88|2250.38|0
1701660000000|2023-12-04 03:20:00|2251.88|2250.38|2251.88|2250.38|2251.88|2250.38|2251.88|2250.38|0
1701660300000|2023-12-04 03:25:00|2251.89|2250.39|2252.33|2250.83|2252.33|2250.83|2251.89|2250.39|0
1701660600000|2023-12-04 03:30:00|2251.88|2250.38|2251.88|2250.38|2252.33|2250.83|2251.88|2250.38|0
1701660900000|2023-12-04 03:35:00|2251.89|2250.39|2251.89|2250.39|2251.89|2250.39|2251.88|2250.38|0
1701661200000|2023-12-04 03:40:00|2251.88|2250.38|2252.33|2250.83|2252.33|2250.83|2251.88|2250.38|0
1701661500000|2023-12-04 03:45:00|2252.34|2250.84|2251.89|2250.39|2252.34|2250.84|2251.88|2250.38|0
1701661800000|2023-12-04 03:50:00|2252.33|2250.83|2252.78|2251.28|2252.78|2251.28|2252.33|2250.83|0
1701662100000|2023-12-04 03:55:00|2252.77|2251.27|2252.78|2251.28|2252.79|2251.29|2252.77|2251.27|0
1701662400000|2023-12-04 04:00:00|2252.79|2251.29|2252.78|2251.28|2252.79|2251.29|2252.78|2251.28|0
1701663000000|2023-12-04 04:10:00|2252.79|2251.29|2252.79|2251.29|2252.79|2251.29|2252.78|2251.28|0
1701663300000|2023-12-04 04:15:00|2252.8|2251.3|2252.8|2251.3|2252.8|2251.3|2252.8|2251.3|0
1701663600000|2023-12-04 04:20:00|2252.79|2251.29|2253.69|2252.19|2253.69|2252.19|2252.79|2251.29|0
1701663900000|2023-12-04 04:25:00|2253.68|2252.18|2253.69|2252.19|2253.69|2252.19|2253.68|2252.18|0
1701664200000|2023-12-04 04:30:00|2253.68|2252.18|2253.24|2251.74|2253.68|2252.18|2253.24|2251.74|0
1701664500000|2023-12-04 04:35:00|2253.23|2251.73|2253.68|2252.18|2253.68|2252.18|2253.23|2251.73|0
1701664800000|2023-12-04 04:40:00|2254.13|2252.63|2254.14|2252.64|2254.15|2252.65|2253.68|2252.18|0
1701665100000|2023-12-04 04:45:00|2254.13|2252.63|2253.69|2252.19|2254.13|2252.63|2253.69|2252.19|0
1701665700000|2023-12-04 04:55:00|2253.24|2251.74|2253.69|2252.19|2253.69|2252.19|2253.24|2251.74|0
1701666000000|2023-12-04 05:00:00|2253.25|2251.75|2252.34|2250.84|2253.25|2251.75|2252.34|2250.84|0
1701666300000|2023-12-04 05:05:00|2252.33|2250.83|2252.11|2250.61|2252.34|2250.84|2251.89|2250.39|0
1701666600000|2023-12-04 05:10:00|2251.89|2250.39|2251.89|2250.39|2252.34|2250.84|2251.89|2250.39|0
1701666900000|2023-12-04 05:15:00|2251.88|2250.38|2251.88|2250.38|2251.89|2250.39|2251.44|2249.94|0
1701667200000|2023-12-04 05:20:00|2251.89|2250.39|2252.33|2250.83|2252.34|2250.84|2251.88|2250.38|0
1701667500000|2023-12-04 05:25:00|2252.78|2251.28|2252.55|2251.05|2252.78|2251.28|2252.55|2251.05|0
1701667800000|2023-12-04 05:30:00|2252.77|2251.27|2252.74|2251.24|2252.78|2251.28|2252.55|2251.05|0
1701668100000|2023-12-04 05:35:00|2252.73|2251.23|2252.74|2251.24|2253.19|2251.69|2252.73|2251.23|0
1701668400000|2023-12-04 05:40:00|2252.75|2251.25|2252.3|2250.8|2252.75|2251.25|2252.3|2250.8|0
1701668700000|2023-12-04 05:45:00|2252.29|2250.79|2252.29|2250.79|2252.29|2250.79|2252.29|2250.79|0
1701669000000|2023-12-04 05:50:00|2252.3|2250.8|2252.3|2250.8|2252.31|2250.81|2252.29|2250.79|0
1701669300000|2023-12-04 05:55:00|2251.86|2250.36|2251.86|2250.36|2251.87|2250.37|2251.86|2250.36|0
1701669600000|2023-12-04 06:00:00|2252.3|2250.8|2252.31|2250.81|2252.31|2250.81|2251.86|2250.36|0
1701669900000|2023-12-04 06:05:00|2252.76|2251.26|2252.76|2251.26|2252.77|2251.27|2252.75|2251.25|0
1701670200000|2023-12-04 06:10:00|2252.31|2250.81|2252.31|2250.81|2252.76|2251.26|2252.31|2250.81|0
1701670500000|2023-12-04 06:15:00|2252.53|2251.03|2252.31|2250.81|2252.76|2251.26|2252.31|2250.81|0
1701670800000|2023-12-04 06:20:00|2252.29|2250.79|2252.29|2250.79|2252.74|2251.24|2251.84|2250.34|0
1701671100000|2023-12-04 06:25:00|2252.07|2250.57|2251.84|2250.34|2252.29|2250.79|2251.84|2250.34|0
1701671400000|2023-12-04 06:30:00|2252.06|2250.56|2252.28|2250.78|2252.29|2250.79|2251.83|2250.33|0
1701671700000|2023-12-04 06:35:00|2252.27|2250.77|2252.28|2250.78|2252.28|2250.78|2252.27|2250.77|0
1701672000000|2023-12-04 06:40:00|2252.72|2251.22|2251.82|2250.32|2252.72|2251.22|2251.82|2250.32|0
1701672300000|2023-12-04 06:45:00|2251.83|2250.33|2251.82|2250.32|2251.83|2250.33|2251.82|2250.32|0
1701672600000|2023-12-04 06:50:00|2251.83|2250.33|2251.82|2250.32|2251.83|2250.33|2251.82|2250.32|0
1701672900000|2023-12-04 06:55:00|2251.38|2249.88|2251.37|2249.87|2251.38|2249.88|2250.48|2248.98|0
1701673200000|2023-12-04 07:00:00|2251.82|2250.32|2251.38|2249.88|2253.62|2252.12|2251.38|2249.88|0
1701673500000|2023-12-04 07:05:00|2251.82|2250.32|2250.92|2249.42|2251.82|2250.32|2250.91|2249.41|0
1701673800000|2023-12-04 07:10:00|2250.91|2249.41|2251.36|2249.86|2251.8|2250.3|2250.46|2248.96|0
1701674100000|2023-12-04 07:15:00|2251.35|2249.85|2250.46|2248.96|2251.35|2249.85|2250.01|2248.51|0
1701674400000|2023-12-04 07:20:00|2250.01|2248.51|2250.01|2248.51|2250.47|2248.97|2250.01|2248.51|0
1701674700000|2023-12-04 07:25:00|2250.02|2248.52|2250.02|2248.52|2250.47|2248.97|2249.57|2248.07|0
1701675000000|2023-12-04 07:30:00|2250.01|2248.51|2251.41|2250.01|2252.66|2251.26|2249.57|2248.07|67
1701675300000|2023-12-04 07:35:00|2251.53|2250.13|2250.53|2249.13|2251.53|2250.13|2250.53|2249.13|0
1701675600000|2023-12-04 07:40:00|2251.03|2249.63|2251.03|2249.63|2251.03|2249.63|2251.03|2249.63|0
1701675900000|2023-12-04 07:45:00|2251.41|2250.01|2251.03|2249.63|2251.41|2250.01|2251.03|2249.63|1
1701676200000|2023-12-04 07:50:00|2251.16|2249.76|2248.91|2247.51|2251.66|2250.26|2248.41|2247.01|98
1701676500000|2023-12-04 07:55:00|2249.08|2247.58|2248.55|2247.05|2249.97|2248.47|2248.11|2246.61|0
1701676800000|2023-12-04 08:00:00|2248.53|2247.03|2249.71|2249.21|2252.08|2251.58|2248.53|2247.03|3775
1701677100000|2023-12-04 08:05:00|2249.83|2249.33|2252.46|2251.96|2252.83|2252.33|2249.71|2249.21|1698
1701677400000|2023-12-04 08:10:00|2252.21|2251.71|2253.46|2252.96|2253.46|2252.96|2250.83|2250.33|1236
1701677700000|2023-12-04 08:15:00|2253.71|2253.21|2253.71|2253.21|2254.71|2254.21|2252.96|2252.46|1035
1701678000000|2023-12-04 08:20:00|2253.58|2253.08|2254.46|2253.96|2254.46|2253.96|2252.96|2252.46|784
1701678300000|2023-12-04 08:25:00|2254.58|2254.08|2255.71|2255.21|2255.96|2255.46|2254.33|2253.83|1045
1701678600000|2023-12-04 08:30:00|2255.96|2255.46|2258.96|2258.46|2259.21|2258.71|2255.71|2255.21|1687
1701678900000|2023-12-04 08:35:00|2259.21|2258.71|2262.96|2262.46|2263.08|2262.58|2258.96|2258.46|1087
1701679200000|2023-12-04 08:40:00|2263.22|2262.72|2263.22|2262.72|2263.47|2262.97|2262.22|2261.72|1064
1701679500000|2023-12-04 08:45:00|2262.97|2262.47|2265.22|2264.72|2265.47|2264.97|2262.72|2262.22|959
1701679800000|2023-12-04 08:50:00|2264.97|2264.47|2262.22|2261.72|2265.22|2264.72|2261.84|2261.34|1003
1701680100000|2023-12-04 08:55:00|2262.47|2261.97|2260.97|2260.47|2262.72|2262.22|2260.72|2260.22|831
1701680400000|2023-12-04 09:00:00|2261.22|2260.72|2257.72|2257.22|2261.22|2260.72|2257.59|2257.09|802
1701680700000|2023-12-04 09:05:00|2257.47|2256.97|2255.22|2254.72|2257.72|2257.22|2254.72|2254.22|995
1701681000000|2023-12-04 09:10:00|2255.47|2254.97|2252.97|2252.47|2255.47|2254.97|2252.97|2252.47|806
1701681300000|2023-12-04 09:15:00|2253.22|2252.72|2252.47|2251.97|2253.72|2253.22|2252.22|2251.72|706
1701681600000|2023-12-04 09:20:00|2252.22|2251.72|2251.72|2251.22|2253.09|2252.59|2251.47|2250.97|588
1701681900000|2023-12-04 09:25:00|2251.97|2251.47|2251.47|2250.97|2253.47|2252.97|2251.22|2250.72|625
1701682200000|2023-12-04 09:30:00|2251.72|2251.22|2249.22|2248.72|2251.72|2251.22|2248.97|2248.47|856
1701682500000|2023-12-04 09:35:00|2248.97|2248.47|2249.47|2248.97|2250.97|2250.47|2248.97|2248.47|707
1701682800000|2023-12-04 09:40:00|2249.34|2248.84|2251.22|2250.72|2251.47|2250.97|2249.34|2248.84|344
1701683100000|2023-12-04 09:45:00|2251.47|2250.97|2253.47|2252.97|2253.84|2253.34|2251.47|2250.97|355
1701683400000|2023-12-04 09:50:00|2253.22|2252.72|2253.97|2253.47|2254.22|2253.72|2253.22|2252.72|372
1701683700000|2023-12-04 09:55:00|2254.22|2253.72|2253.97|2253.47|2254.47|2253.97|2253.22|2252.72|376
1701684000000|2023-12-04 10:00:00|2254.09|2253.59|2253.47|2252.97|2254.34|2253.84|2253.47|2252.97|458
1701684300000|2023-12-04 10:05:00|2253.22|2252.72|2254.22|2253.72|2254.22|2253.72|2252.72|2252.22|494
1701684600000|2023-12-04 10:10:00|2254.09|2253.59|2255.72|2255.22|2255.72|2255.22|2253.72|2253.22|661
1701684900000|2023-12-04 10:15:00|2255.47|2254.97|2256.97|2256.47|2256.97|2256.47|2255.47|2254.97|647
1701685200000|2023-12-04 10:20:00|2257.22|2256.72|2256.47|2255.97|2257.22|2256.72|2256.34|2255.84|379
1701685500000|2023-12-04 10:25:00|2256.22|2255.72|2256.47|2255.97|2256.97|2256.47|2255.97|2255.47|549
1701685800000|2023-12-04 10:30:00|2256.34|2255.84|2255.47|2254.97|2256.72|2256.22|2255.47|2254.97|498
1701686100000|2023-12-04 10:35:00|2255.22|2254.72|2254.22|2253.72|2255.47|2254.97|2253.97|2253.47|326
1701686400000|2023-12-04 10:40:00|2254.72|2254.22|2253.47|2252.97|2254.72|2254.22|2253.47|2252.97|409
1701686700000|2023-12-04 10:45:00|2253.72|2253.22|2253.97|2253.47|2254.09|2253.59|2252.84|2252.34|445
1701687000000|2023-12-04 10:50:00|2254.22|2253.72|2253.97|2253.47|2254.22|2253.72|2253.72|2253.22|243
1701687300000|2023-12-04 10:55:00|2253.72|2253.22|2255.22|2254.72|2255.22|2254.72|2253.22|2252.72|342
1701687600000|2023-12-04 11:00:00|2255.34|2254.84|2257.72|2257.22|2257.72|2257.22|2254.97|2254.47|534
1701687900000|2023-12-04 11:05:00|2257.47|2256.97|2256.97|2256.47|2257.72|2257.22|2256.72|2256.22|368
1701688200000|2023-12-04 11:10:00|2256.72|2256.22|2257.97|2257.47|2257.97|2257.47|2256.59|2256.09|259
1701688500000|2023-12-04 11:15:00|2257.84|2257.34|2258.22|2257.72|2258.22|2257.72|2257.22|2256.72|233
1701688800000|2023-12-04 11:20:00|2258.47|2257.97|2257.97|2257.47|2258.72|2258.22|2257.97|2257.47|294
1701689100000|2023-12-04 11:25:00|2258.22|2257.72|2258.97|2258.47|2259.09|2258.59|2257.47|2256.97|236
1701689400000|2023-12-04 11:30:00|2259.22|2258.72|2258.72|2258.22|2259.72|2259.22|2257.97|2257.47|498
1701689700000|2023-12-04 11:35:00|2258.59|2258.09|2258.22|2257.72|2258.97|2258.47|2257.97|2257.47|334
1701690000000|2023-12-04 11:40:00|2258.34|2257.84|2257.97|2257.47|2258.47|2257.97|2257.72|2257.22|245
1701690300000|2023-12-04 11:45:00|2258.09|2257.59|2258.34|2257.84|2258.72|2258.22|2257.72|2257.22|271
1701690600000|2023-12-04 11:50:00|2258.22|2257.72|2258.72|2258.22|2258.72|2258.22|2257.97|2257.47|163
1701690900000|2023-12-04 11:55:00|2258.47|2257.97|2258.47|2257.97|2258.72|2258.22|2257.72|2257.22|264
1701691200000|2023-12-04 12:00:00|2258.72|2258.22|2257.22|2256.72|2258.72|2258.22|2256.97|2256.47|433
1701691500000|2023-12-04 12:05:00|2256.97|2256.47|2257.47|2256.97|2257.97|2257.47|2256.72|2256.22|343
1701691800000|2023-12-04 12:10:00|2257.72|2257.22|2256.47|2255.97|2257.72|2257.22|2256.22|2255.72|481
1701692100000|2023-12-04 12:15:00|2256.72|2256.22|2257.22|2256.72|2257.22|2256.72|2256.47|2255.97|256
1701692400000|2023-12-04 12:20:00|2257.09|2256.59|2256.97|2256.47|2257.22|2256.72|2256.47|2255.97|349
1701692700000|2023-12-04 12:25:00|2257.22|2256.72|2257.72|2257.22|2257.72|2257.22|2256.72|2256.22|264
1701693000000|2023-12-04 12:30:00|2257.97|2257.47|2259.22|2258.72|2259.47|2258.97|2257.22|2256.72|529
1701693300000|2023-12-04 12:35:00|2259.09|2258.59|2260.22|2259.72|2260.22|2259.72|2258.97|2258.47|320
1701693600000|2023-12-04 12:40:00|2260.57|2260.07|2260.32|2259.82|2260.82|2260.32|2259.57|2259.07|326
1701693900000|2023-12-04 12:45:00|2260.44|2259.94|2260.57|2260.07|2260.82|2260.32|2260.32|2259.82|363
1701694200000|2023-12-04 12:50:00|2260.32|2259.82|2260.07|2259.57|2260.57|2260.07|2259.69|2259.19|217
1701694500000|2023-12-04 12:55:00|2260.32|2259.82|2259.82|2259.32|2260.57|2260.07|2259.32|2258.82|313
1701694800000|2023-12-04 13:00:00|2259.57|2259.07|2259.32|2258.82|2259.57|2259.07|2259.07|2258.57|301
1701695100000|2023-12-04 13:05:00|2259.07|2258.57|2258.57|2258.07|2259.07|2258.57|2258.57|2258.07|485
1701695400000|2023-12-04 13:10:00|2258.69|2258.19|2259.57|2259.07|2259.57|2259.07|2258.69|2258.19|230
1701695700000|2023-12-04 13:15:00|2259.82|2259.32|2259.32|2258.82|2259.82|2259.32|2259.07|2258.57|490
1701696000000|2023-12-04 13:20:00|2259.07|2258.57|2258.57|2258.07|2259.32|2258.82|2258.57|2258.07|536
1701696300000|2023-12-04 13:25:00|2258.82|2258.32|2257.82|2257.32|2259.07|2258.57|2257.32|2256.82|817
1701696600000|2023-12-04 13:30:00|2257.69|2257.19|2258.07|2257.57|2258.07|2257.57|2257.32|2256.82|281
1701696900000|2023-12-04 13:35:00|2257.82|2257.32|2257.07|2256.57|2257.94|2257.44|2256.32|2255.82|354
1701697200000|2023-12-04 13:40:00|2257.19|2256.69|2256.82|2256.32|2257.32|2256.82|2256.07|2255.57|318
1701697500000|2023-12-04 13:45:00|2256.57|2256.07|2255.82|2255.32|2256.82|2256.32|2255.82|2255.32|363
1701697800000|2023-12-04 13:50:00|2256.07|2255.57|2255.32|2254.82|2256.57|2256.07|2255.32|2254.82|358
1701698100000|2023-12-04 13:55:00|2255.19|2254.69|2256.32|2255.82|2256.82|2256.32|2255.07|2254.57|329
1701698400000|2023-12-04 14:00:00|2256.57|2256.07|2256.32|2255.82|2256.57|2256.07|2255.82|2255.32|480
1701698700000|2023-12-04 14:05:00|2256.07|2255.57|2255.82|2255.32|2256.44|2255.94|2255.32|2254.82|467
1701699000000|2023-12-04 14:10:00|2255.57|2255.07|2255.82|2255.32|2256.07|2255.57|2255.32|2254.82|436
1701699300000|2023-12-04 14:15:00|2255.57|2255.07|2254.82|2254.32|2255.57|2255.07|2254.82|2254.32|764
1701699600000|2023-12-04 14:20:00|2254.57|2254.07|2254.57|2254.07|2255.07|2254.57|2254.57|2254.07|759
1701699900000|2023-12-04 14:25:00|2254.69|2254.19|2255.07|2254.57|2255.32|2254.82|2254.32|2253.82|608
1701700200000|2023-12-04 14:30:00|2255.32|2254.82|2257.94|2257.44|2258.32|2257.82|2255.32|2254.82|1042
1701700500000|2023-12-04 14:35:00|2258.07|2257.57|2258.32|2257.82|2258.57|2258.07|2257.07|2256.57|714
1701700800000|2023-12-04 14:40:00|2258.57|2258.07|2259.32|2258.82|2259.82|2259.32|2258.32|2257.82|466
1701701100000|2023-12-04 14:45:00|2259.57|2259.07|2261.07|2260.57|2261.32|2260.82|2259.32|2258.82|1097
1701701400000|2023-12-04 14:50:00|2260.82|2260.32|2259.19|2258.69|2260.82|2260.32|2258.57|2258.07|824
1701701700000|2023-12-04 14:55:00|2259.07|2258.57|2257.19|2256.69|2259.07|2258.57|2256.82|2256.32|809
1701702000000|2023-12-04 15:00:00|2257.57|2257.07|2257.57|2257.07|2258.57|2258.07|2256.82|2256.32|1479
1701702300000|2023-12-04 15:05:00|2257.82|2257.32|2257.07|2256.57|2258.32|2257.82|2256.82|2256.32|906
1701702600000|2023-12-04 15:10:00|2256.91|2256.41|2256.91|2256.41|2257.53|2257.03|2256.03|2255.53|1007
1701702900000|2023-12-04 15:15:00|2257.16|2256.66|2257.53|2257.03|2257.66|2257.16|2256.28|2255.78|710
1701703200000|2023-12-04 15:20:00|2257.66|2257.16|2255.66|2255.16|2257.91|2257.41|2255.66|2255.16|541
1701703500000|2023-12-04 15:25:00|2255.78|2255.28|2255.91|2255.41|2256.41|2255.91|2255.66|2255.16|542
1701703800000|2023-12-04 15:30:00|2256.16|2255.66|2254.41|2253.91|2256.16|2255.66|2254.41|2253.91|737
1701704100000|2023-12-04 15:35:00|2254.66|2254.16|2254.66|2254.16|2255.41|2254.91|2254.41|2253.91|601
1701704400000|2023-12-04 15:40:00|2254.91|2254.41|2254.03|2253.53|2254.91|2254.41|2254.03|2253.53|539
1701704700000|2023-12-04 15:45:00|2254.16|2253.66|2252.41|2251.91|2254.41|2253.91|2252.41|2251.91|733
1701705000000|2023-12-04 15:50:00|2252.16|2251.66|2251.41|2250.91|2252.16|2251.66|2250.66|2250.16|1082
1701705300000|2023-12-04 15:55:00|2251.66|2251.16|2251.16|2250.66|2251.66|2251.16|2250.66|2250.16|714
1701705600000|2023-12-04 16:00:00|2250.91|2250.41|2250.16|2249.66|2251.16|2250.66|2250.16|2249.66|835
1701705900000|2023-12-04 16:05:00|2250.41|2249.91|2250.41|2249.91|2251.16|2250.66|2250.16|2249.66|3080
1701706200000|2023-12-04 16:10:00|2250.66|2250.16|2250.91|2250.41|2251.16|2250.66|2250.16|2249.66|690
1701706500000|2023-12-04 16:15:00|2250.66|2250.16|2252.16|2251.66|2252.41|2251.91|2250.66|2250.16|1261
1701706800000|2023-12-04 16:20:00|2252.41|2251.91|2253.3|2251.8|2253.53|2253.03|2251.91|2251.41|2449
1701707100000|2023-12-04 16:25:00|2252.86|2251.36|2253.33|2251.83|2253.33|2251.83|2252.39|2250.89|1029
1701707400000|2023-12-04 16:30:00|2253.32|2251.82|2254.61|2253.21|2255.23|2253.83|2253.3|2251.8|1684
1701707700000|2023-12-04 16:35:00|2254.73|2253.33|2254.98|2253.58|2254.98|2253.58|2252.98|2251.58|228
1701708000000|2023-12-04 16:40:00|2255.11|2253.71|2255.61|2254.21|2255.86|2254.46|2255.11|2253.71|2018
1701708300000|2023-12-04 16:45:00|2255.73|2254.33|2256.11|2254.71|2256.11|2254.71|2255.73|2254.33|5
1701708600000|2023-12-04 16:50:00|2255.98|2254.58|2255.86|2254.46|2255.98|2254.58|2255.86|2254.46|8
1701708900000|2023-12-04 16:55:00|2255.73|2254.33|2257.4|2255.9|2257.4|2255.96|2255.73|2254.33|33
1701709200000|2023-12-04 17:00:00|2257.41|2255.91|2257.39|2255.89|2257.41|2255.91|2256.49|2254.99|0
1701709500000|2023-12-04 17:05:00|2257.38|2255.88|2257.41|2255.91|2257.87|2256.37|2256.93|2255.43|0
1701709800000|2023-12-04 17:10:00|2257.86|2256.36|2257.85|2256.35|2257.86|2256.36|2257.38|2255.88|0
1701710100000|2023-12-04 17:15:00|2257.86|2256.36|2257.84|2256.34|2257.88|2256.38|2257.4|2255.9|0
1701710400000|2023-12-04 17:20:00|2257.85|2256.35|2257.84|2256.34|2258.3|2256.8|2257.38|2255.88|0
1701710700000|2023-12-04 17:25:00|2257.85|2256.35|2258.76|2257.26|2258.78|2257.28|2257.84|2256.34|0
1701711000000|2023-12-04 17:30:00|2258.77|2257.27|2259.24|2257.74|2259.25|2257.75|2258.3|2256.8|0
1701711300000|2023-12-04 17:35:00|2259.25|2257.75|2258.78|2257.28|2259.25|2257.75|2258.76|2257.26|0
1701711600000|2023-12-04 17:40:00|2258.77|2257.27|2258.8|2257.3|2258.8|2257.3|2258.33|2256.83|0
1701711900000|2023-12-04 17:45:00|2258.79|2257.29|2259.21|2257.71|2259.23|2257.73|2258.76|2257.26|0
1701712200000|2023-12-04 17:50:00|2258.76|2257.26|2259.21|2257.71|2259.68|2258.18|2258.76|2257.26|0
1701712500000|2023-12-04 17:55:00|2259.22|2257.72|2259.68|2258.18|2259.69|2258.19|2259.21|2257.71|0
1701712800000|2023-12-04 18:00:00|2260.12|2258.62|2259.2|2257.7|2260.13|2258.63|2258.75|2257.25|0
1701713100000|2023-12-04 18:05:00|2259.19|2257.69|2259.19|2257.69|2259.21|2257.71|2258.74|2257.24|0
1701713400000|2023-12-04 18:10:00|2259.2|2257.7|2259.19|2257.69|2259.65|2258.15|2259.18|2257.68|0
1701713700000|2023-12-04 18:15:00|2259.18|2257.68|2259.2|2257.7|2259.21|2257.71|2258.74|2257.24|0
1701714000000|2023-12-04 18:20:00|2259.21|2257.71|2258.26|2256.76|2259.21|2257.71|2258.26|2256.76|0
1701714300000|2023-12-04 18:25:00|2258.25|2256.75|2257.78|2256.28|2258.26|2256.76|2257.77|2256.27|0
1701714600000|2023-12-04 18:30:00|2257.77|2256.27|2257.77|2256.27|2258.24|2256.74|2257.32|2255.82|0
1701714900000|2023-12-04 18:35:00|2257.78|2256.28|2258.24|2256.74|2258.71|2257.21|2257.77|2256.27|0
1701715200000|2023-12-04 18:40:00|2258.25|2256.75|2257.79|2256.29|2258.25|2256.75|2257.78|2256.28|0
1701715500000|2023-12-04 18:45:00|2257.78|2256.28|2257.79|2256.29|2258.26|2256.76|2257.78|2256.28|0
1701715800000|2023-12-04 18:50:00|2258.02|2256.52|2258.24|2256.74|2258.25|2256.75|2257.79|2256.29|0
1701716100000|2023-12-04 18:55:00|2258.25|2256.75|2257.77|2256.27|2258.25|2256.75|2257.77|2256.27|0
1701716400000|2023-12-04 19:00:00|2257.78|2256.28|2257.28|2255.78|2258.23|2256.73|2257.27|2255.77|0
1701716700000|2023-12-04 19:05:00|2257.29|2255.79|2257.73|2256.23|2257.74|2256.24|2256.82|2255.32|0
1701717000000|2023-12-04 19:10:00|2257.74|2256.24|2258.23|2256.73|2258.24|2256.74|2257.74|2256.24|0
1701717300000|2023-12-04 19:15:00|2258.24|2256.74|2258.22|2256.72|2258.24|2256.74|2257.77|2256.27|0
1701717600000|2023-12-04 19:20:00|2258.23|2256.73|2257.31|2255.81|2258.24|2256.74|2257.3|2255.8|0
1701717900000|2023-12-04 19:25:00|2257.32|2255.82|2257.76|2256.26|2257.78|2256.28|2257.32|2255.82|0
1701718200000|2023-12-04 19:30:00|2257.98|2256.48|2257.69|2256.19|2258.69|2257.19|2257.68|2256.18|0
1701718500000|2023-12-04 19:35:00|2257.7|2256.2|2258.16|2256.66|2258.63|2257.13|2257.69|2256.19|0
1701718800000|2023-12-04 19:40:00|2258.15|2256.65|2258.63|2257.13|2258.63|2257.13|2258.15|2256.65|0
1701719100000|2023-12-04 19:45:00|2258.62|2257.12|2258.63|2257.13|2258.64|2257.14|2258.15|2256.65|0
1701719400000|2023-12-04 19:50:00|2258.62|2257.12|2258.61|2257.11|2258.63|2257.13|2258.61|2257.11|0
1701719700000|2023-12-04 19:55:00|2258.62|2257.12|2259.06|2257.56|2259.09|2257.59|2258.61|2257.11|0
1701720000000|2023-12-04 20:00:00|2259.05|2257.55|2258.59|2257.09|2259.08|2257.58|2258.59|2257.09|0
1701720300000|2023-12-04 20:05:00|2258.58|2257.08|2258.14|2256.64|2258.6|2257.1|2258.12|2256.62|0
1701720600000|2023-12-04 20:10:00|2258.59|2257.09|2258.59|2257.09|2258.61|2257.11|2258.14|2256.64|0
1701720900000|2023-12-04 20:15:00|2258.6|2257.1|2258.62|2257.12|2258.62|2257.12|2257.68|2256.18|0
1701721200000|2023-12-04 20:20:00|2259.06|2257.56|2258.61|2257.11|2259.08|2257.58|2258.6|2257.1|0
1701721500000|2023-12-04 20:25:00|2258.6|2257.1|2258.62|2257.12|2258.62|2257.12|2258.14|2256.64|0
1701721800000|2023-12-04 20:30:00|2258.63|2257.13|2259.09|2257.59|2259.09|2257.59|2258.14|2256.64|0
1701722100000|2023-12-04 20:35:00|2258.64|2257.14|2258.64|2257.14|2258.64|2257.14|2258.62|2257.12|0
1701722400000|2023-12-04 20:40:00|2258.63|2257.13|2259.13|2257.63|2259.13|2257.63|2258.63|2257.13|0
1701722700000|2023-12-04 20:45:00|2259.14|2257.64|2259.58|2258.08|2259.59|2258.09|2259.11|2257.61|0
1701723000000|2023-12-04 20:50:00|2259.59|2258.09|2259.61|2258.11|2260.53|2259.03|2259.59|2258.09|0
1701723300000|2023-12-04 20:55:00|2259.6|2258.1|2260.25|2258.75|2260.26|2258.76|2259.58|2258.08|0
1701723600000|2023-12-04 21:00:00|2260.26|2258.76|2259.15|2257.65|2260.56|2259.06|2258.69|2257.19|0
1701723900000|2023-12-04 21:05:00|2259.01|2257.51|2258.69|2257.19|2259.01|2257.51|2258.69|2257.19|0
1701724200000|2023-12-04 21:10:00|2258.6|2257.1|2258.69|2257.19|2258.92|2257.42|2258.6|2257.1|0
1701724500000|2023-12-04 21:15:00|2258.64|2257.14|2258.69|2257.19|2258.92|2257.42|2258.46|2256.96|0
1701724800000|2023-12-04 21:20:00|2258.78|2257.28|2258.69|2257.19|2259.01|2257.51|2258.69|2257.19|0
1701725100000|2023-12-04 21:25:00|2258.78|2257.28|2258.69|2257.19|2258.92|2257.42|2258.69|2257.19|0
1701725400000|2023-12-04 21:30:00|2258.6|2257.1|2258.37|2256.87|2258.6|2257.1|2258.37|2256.87|0
1701725700000|2023-12-04 21:35:00|2258.28|2256.78|2258.37|2256.87|2258.37|2256.87|2258.14|2256.64|0
1701726000000|2023-12-04 21:40:00|2258.36|2256.86|2258.6|2257.1|2258.69|2257.19|2258.23|2256.73|0
1701726300000|2023-12-04 21:45:00|2258.51|2257.01|2258.23|2256.73|2258.6|2257.1|2258.23|2256.73|0
1701726600000|2023-12-04 21:50:00|2258.37|2256.87|2258.37|2256.87|2258.37|2256.87|2258.23|2256.73|0
1701726900000|2023-12-04 21:55:00|2258.46|2256.96|2258.6|2257.1|2258.69|2257.19|2258.18|2256.68|0
1701727200000|2023-12-04 22:00:00|2258.51|2257.01|2258.32|2256.82|2258.6|2257.1|2258.32|2256.82|0
1701727500000|2023-12-04 22:05:00|2258.28|2256.78|2258.32|2256.82|2258.32|2256.82|2258.28|2256.78|0
1701727800000|2023-12-04 22:10:00|2258.28|2256.78|2258.32|2256.82|2258.32|2256.82|2258.28|2256.78|0
1701728100000|2023-12-04 22:15:00|2258.33|2256.83|2258.64|2257.14|2258.64|2257.14|2258.33|2256.83|0
1701728400000|2023-12-04 22:20:00|2258.37|2256.87|2258.51|2257.01|2258.51|2257.01|2258.37|2256.87|0
1701728700000|2023-12-04 22:25:00|2258.74|2257.24|2258.69|2257.19|2258.74|2257.24|2258.69|2257.19|0
1701729300000|2023-12-04 22:35:00|2258.7|2257.2|2258.78|2257.28|2258.87|2257.37|2258.69|2257.19|0
1701729600000|2023-12-04 22:40:00|2258.74|2257.24|2258.74|2257.24|2258.78|2257.28|2258.6|2257.1|0
1701729900000|2023-12-04 22:45:00|2258.72|2257.22|2258.55|2257.05|2258.72|2257.22|2258.28|2256.78|0
1701730200000|2023-12-04 22:50:00|2258.51|2257.01|2258.51|2257.01|2258.51|2257.01|2258.51|2257.01|0
1701730500000|2023-12-04 22:55:00|2258.55|2257.05|2258.6|2257.1|2258.6|2257.1|2258.51|2257.01|0
1701730800000|2023-12-04 23:00:00|2258.61|2257.11|2258.14|2256.64|2258.97|2257.47|2258.05|2256.55|0
1701731100000|2023-12-04 23:05:00|2258.23|2256.73|2258.6|2257.1|2258.6|2257.1|2258.14|2256.64|0
1701731400000|2023-12-04 23:10:00|2258.59|2257.09|2258.37|2256.87|2258.6|2257.1|2258.14|2256.64|0
1701731700000|2023-12-04 23:15:00|2258.23|2256.73|2258.05|2256.55|2258.23|2256.73|2257.82|2256.32|0
1701732000000|2023-12-04 23:20:00|2258.04|2256.54|2257.82|2256.32|2258.05|2256.55|2257.68|2256.18|0
1701732300000|2023-12-04 23:25:00|2257.81|2256.31|2257.82|2256.32|2257.82|2256.32|2257.59|2256.09|0
1701732600000|2023-12-04 23:30:00|2257.91|2256.41|2257.27|2255.77|2257.91|2256.41|2257.04|2255.54|0
1701732900000|2023-12-04 23:35:00|2257.36|2255.86|2257.04|2255.54|2257.36|2255.86|2257.04|2255.54|0
1701733200000|2023-12-04 23:40:00|2257.13|2255.63|2257.04|2255.54|2257.27|2255.77|2257.04|2255.54|0
1701733500000|2023-12-04 23:45:00|2257.03|2255.53|2257.13|2255.63|2257.13|2255.63|2256.9|2255.4|0
1701733800000|2023-12-04 23:50:00|2257.04|2255.54|2257.27|2255.77|2257.27|2255.77|2256.9|2255.4|0
1701734100000|2023-12-04 23:55:00|2257.36|2255.86|2257.36|2255.86|2257.36|2255.86|2257.36|2255.86|0
1701734400000|2023-12-05 00:00:00|2257.45|2255.95|2257.59|2256.09|2257.68|2256.18|2257.36|2255.86|0
1701734700000|2023-12-05 00:05:00|2257.58|2256.08|2257.45|2255.95|2257.59|2256.09|2257.36|2255.86|0
1701735000000|2023-12-05 00:10:00|2257.59|2256.09|2257.45|2255.95|2257.59|2256.09|2257.36|2255.86|0
1701735300000|2023-12-05 00:15:00|2257.36|2255.86|2257.04|2255.54|2257.94|2256.44|2257.04|2255.54|0
1701735600000|2023-12-05 00:20:00|2257.49|2255.99|2257.05|2255.55|2257.49|2255.99|2257.04|2255.54|0
1701735900000|2023-12-05 00:25:00|2257.04|2255.54|2257.04|2255.54|2257.05|2255.55|2256.59|2255.09|0
1701736200000|2023-12-05 00:30:00|2257.05|2255.55|2256.6|2255.1|2257.05|2255.55|2256.6|2255.1|0
1701736500000|2023-12-05 00:35:00|2256.61|2255.11|2256.6|2255.1|2256.61|2255.11|2256.6|2255.1|0
1701736800000|2023-12-05 00:40:00|2256.61|2255.11|2256.61|2255.11|2256.61|2255.11|2256.6|2255.1|0
1701737100000|2023-12-05 00:45:00|2257.06|2255.56|2256.6|2255.1|2257.06|2255.56|2256.6|2255.1|0
1701737400000|2023-12-05 00:50:00|2256.38|2254.88|2256.15|2254.65|2256.38|2254.88|2256.15|2254.65|0
1701737700000|2023-12-05 00:55:00|2256.16|2254.66|2255.69|2254.19|2256.16|2254.66|2255.69|2254.19|0
1701738000000|2023-12-05 01:00:00|2255.7|2254.2|2256.6|2255.1|2257.05|2255.55|2255.69|2254.19|0
1701738300000|2023-12-05 01:05:00|2256.59|2255.09|2256.6|2255.1|2257.49|2255.99|2256.59|2255.09|0
1701738600000|2023-12-05 01:10:00|2257.04|2255.54|2256.58|2255.08|2257.04|2255.54|2256.58|2255.08|0
1701738900000|2023-12-05 01:15:00|2256.59|2255.09|2256.13|2254.63|2256.59|2255.09|2256.12|2254.62|0
1701739200000|2023-12-05 01:20:00|2256.57|2255.07|2256.56|2255.06|2257.47|2255.97|2256.56|2255.06|0
1701739500000|2023-12-05 01:25:00|2256.57|2255.07|2256.56|2255.06|2257.01|2255.51|2256.56|2255.06|0
1701739800000|2023-12-05 01:30:00|2256.11|2254.61|2255.68|2254.18|2256.12|2254.62|2255.67|2254.17|0
1701740100000|2023-12-05 01:35:00|2255.67|2254.17|2255.22|2253.72|2255.68|2254.18|2254.77|2253.27|0
1701740400000|2023-12-05 01:40:00|2254.77|2253.27|2254.78|2253.28|2255.23|2253.73|2254.77|2253.27|0
1701740700000|2023-12-05 01:45:00|2254.79|2253.29|2255.24|2253.74|2255.7|2254.2|2254.79|2253.29|0
1701741000000|2023-12-05 01:50:00|2255.69|2254.19|2255.69|2254.19|2255.7|2254.2|2255.24|2253.74|0
1701741300000|2023-12-05 01:55:00|2256.14|2254.64|2255.24|2253.74|2256.14|2254.64|2255.24|2253.74|0
1701741600000|2023-12-05 02:00:00|2255.23|2253.73|2255.23|2253.73|2255.24|2253.74|2255.23|2253.73|0
1701741900000|2023-12-05 02:05:00|2255.22|2253.72|2255.22|2253.72|2255.23|2253.73|2254.77|2253.27|0
1701742200000|2023-12-05 02:10:00|2255.23|2253.73|2254.77|2253.27|2255.23|2253.73|2254.77|2253.27|0
1701742500000|2023-12-05 02:15:00|2254.78|2253.28|2255.23|2253.73|2255.23|2253.73|2254.77|2253.27|0
1701742800000|2023-12-05 02:20:00|2255.22|2253.72|2254.77|2253.27|2255.23|2253.73|2254.77|2253.27|0
1701743100000|2023-12-05 02:25:00|2254.78|2253.28|2254.77|2253.27|2254.78|2253.28|2254.77|2253.27|0
1701743400000|2023-12-05 02:30:00|2254.76|2253.26|2254.77|2253.27|2254.77|2253.27|2254.76|2253.26|0
1701743700000|2023-12-05 02:35:00|2254.76|2253.26|2254.32|2252.82|2254.77|2253.27|2254.32|2252.82|0
1701744000000|2023-12-05 02:40:00|2254.76|2253.26|2254.77|2253.27|2254.77|2253.27|2254.76|2253.26|0
1701744300000|2023-12-05 02:45:00|2254.78|2253.28|2254.78|2253.28|2255.23|2253.73|2254.78|2253.28|0
1701744600000|2023-12-05 02:50:00|2254.79|2253.29|2254.73|2253.23|2255.23|2253.73|2254.34|2252.84|0
1701744900000|2023-12-05 02:55:00|2254.74|2253.24|2254.73|2253.23|2254.74|2253.24|2254.28|2252.78|0
1701745200000|2023-12-05 03:00:00|2254.74|2253.24|2255.18|2253.68|2255.18|2253.68|2254.74|2253.24|0
1701745500000|2023-12-05 03:05:00|2255.17|2253.67|2255.18|2253.68|2255.18|2253.68|2255.17|2253.67|0
1701745800000|2023-12-05 03:10:00|2255.17|2253.67|2255.18|2253.68|2255.18|2253.68|2255.17|2253.67|0
1701746100000|2023-12-05 03:15:00|2255.17|2253.67|2255.63|2254.13|2255.63|2254.13|2255.17|2253.67|0
1701746400000|2023-12-05 03:20:00|2255.64|2254.14|2255.64|2254.14|2255.64|2254.14|2255.63|2254.13|0
1701746700000|2023-12-05 03:25:00|2256.09|2254.59|2256.09|2254.59|2256.09|2254.59|2256.08|2254.58|0
1701747000000|2023-12-05 03:30:00|2256.08|2254.58|2256.08|2254.58|2256.09|2254.59|2256.08|2254.58|0
1701747600000|2023-12-05 03:40:00|2256.07|2254.57|2255.61|2254.11|2256.07|2254.57|2255.61|2254.11|0
1701747900000|2023-12-05 03:45:00|2255.62|2254.12|2255.62|2254.12|2255.62|2254.12|2255.62|2254.12|0
1701748500000|2023-12-05 03:55:00|2255.63|2254.13|2256.53|2255.03|2256.53|2255.03|2255.63|2254.13|0
1701748800000|2023-12-05 04:00:00|2256.09|2254.59|2256.09|2254.59|2256.54|2255.04|2256.09|2254.59|0
1701749100000|2023-12-05 04:05:00|2256.08|2254.58|2256.08|2254.58|2256.08|2254.58|2256.08|2254.58|0
1701749400000|2023-12-05 04:10:00|2256.53|2255.03|2256.98|2255.48|2256.98|2255.48|2256.53|2255.03|0
1701749700000|2023-12-05 04:15:00|2256.97|2255.47|2256.53|2255.03|2256.97|2255.47|2256.52|2255.02|0
1701750000000|2023-12-05 04:20:00|2256.52|2255.02|2256.52|2255.02|2256.52|2255.02|2256.3|2254.8|0
1701750300000|2023-12-05 04:25:00|2256.53|2255.03|2256.52|2255.02|2256.53|2255.03|2256.52|2255.02|0
1701750600000|2023-12-05 04:30:00|2256.53|2255.03|2256.07|2254.57|2256.53|2255.03|2255.63|2254.13|0
1701750900000|2023-12-05 04:35:00|2255.62|2254.12|2255.62|2254.12|2255.62|2254.12|2255.62|2254.12|0
1701751500000|2023-12-05 04:45:00|2255.61|2254.11|2255.17|2253.67|2255.61|2254.11|2254.72|2253.22|0
1701751800000|2023-12-05 04:50:00|2255.16|2253.66|2255.16|2253.66|2255.16|2253.66|2255.16|2253.66|0
1701752400000|2023-12-05 05:00:00|2255.6|2254.1|2255.16|2253.66|2255.61|2254.11|2255.16|2253.66|0
1701753000000|2023-12-05 05:10:00|2254.71|2253.21|2255.15|2253.65|2255.6|2254.1|2254.71|2253.21|0
1701753300000|2023-12-05 05:15:00|2255.16|2253.66|2255.6|2254.1|2255.6|2254.1|2255.15|2253.65|0
1701753600000|2023-12-05 05:20:00|2255.59|2254.09|2255.59|2254.09|2256.04|2254.54|2255.59|2254.09|0
1701753900000|2023-12-05 05:25:00|2255.6|2254.1|2256.01|2254.51|2256.46|2254.96|2255.56|2254.06|0
1701754200000|2023-12-05 05:30:00|2256.02|2254.52|2255.57|2254.07|2256.47|2254.97|2255.57|2254.07|0
1701754500000|2023-12-05 05:35:00|2255.58|2254.08|2256.02|2254.52|2256.02|2254.52|2255.57|2254.07|0
1701754800000|2023-12-05 05:40:00|2256.47|2254.97|2256.02|2254.52|2256.47|2254.97|2256.01|2254.51|0
1701755100000|2023-12-05 05:45:00|2256.47|2254.97|2256.01|2254.51|2256.47|2254.97|2256.01|2254.51|0
1701755400000|2023-12-05 05:50:00|2256.02|2254.52|2255.57|2254.07|2256.02|2254.52|2255.57|2254.07|0
1701755700000|2023-12-05 05:55:00|2255.58|2254.08|2256.02|2254.52|2256.03|2254.53|2255.57|2254.07|0
1701756000000|2023-12-05 06:00:00|2256.03|2254.53|2255.57|2254.07|2256.03|2254.53|2255.56|2254.06|0
1701756300000|2023-12-05 06:05:00|2256.02|2254.52|2255.56|2254.06|2256.02|2254.52|2255.56|2254.06|0
1701756600000|2023-12-05 06:10:00|2255.57|2254.07|2255.12|2253.62|2256.01|2254.51|2255.12|2253.62|0
1701756900000|2023-12-05 06:15:00|2255.57|2254.07|2255.1|2253.6|2255.57|2254.07|2255.09|2253.59|0
1701757200000|2023-12-05 06:20:00|2255.09|2253.59|2254.65|2253.15|2255.54|2254.04|2254.65|2253.15|0
1701757500000|2023-12-05 06:25:00|2254.67|2253.17|2254.21|2252.71|2254.67|2253.17|2254.21|2252.71|0
1701757800000|2023-12-05 06:30:00|2254.2|2252.7|2254.21|2252.71|2254.66|2253.16|2254.2|2252.7|0
1701758100000|2023-12-05 06:35:00|2254.66|2253.16|2253.3|2251.8|2254.66|2253.16|2252.86|2251.36|0
1701758400000|2023-12-05 06:40:00|2252.86|2251.36|2252.43|2250.93|2253.34|2251.84|2252.43|2250.93|0
1701758700000|2023-12-05 06:45:00|2252.87|2251.37|2252.88|2251.38|2253.33|2251.83|2251.98|2250.48|0
1701759000000|2023-12-05 06:50:00|2253.1|2251.6|2251.53|2250.03|2253.33|2251.83|2251.53|2250.03|0
1701759300000|2023-12-05 06:55:00|2251.54|2250.04|2251.53|2250.03|2251.98|2250.48|2251.08|2249.58|0
1701759600000|2023-12-05 07:00:00|2251.52|2250.02|2251.5|2250|2252.4|2250.9|2251.05|2249.55|0
1701759900000|2023-12-05 07:05:00|2251.49|2249.99|2251.96|2250.46|2251.96|2250.46|2251.05|2249.55|0
1701760200000|2023-12-05 07:10:00|2251.97|2250.47|2252.39|2250.89|2252.41|2250.91|2251.94|2250.44|0
1701760500000|2023-12-05 07:15:00|2251.94|2250.44|2251.5|2250|2251.94|2250.44|2251.04|2249.54|0
1701760800000|2023-12-05 07:20:00|2251.49|2249.99|2251.02|2249.52|2251.93|2250.43|2250.58|2249.08|0
1701761100000|2023-12-05 07:25:00|2251.03|2249.53|2250.12|2248.62|2251.48|2249.98|2250.12|2248.62|0
1701761400000|2023-12-05 07:30:00|2250.57|2249.07|2252.23|2250.83|2252.86|2251.46|2250.12|2248.62|51
1701761700000|2023-12-05 07:35:00|2252.73|2251.33|2251.73|2250.33|2252.73|2251.33|2251.73|2250.33|8
1701762000000|2023-12-05 07:40:00|2251.86|2250.46|2252.48|2251.08|2252.48|2251.08|2251.73|2250.33|18
1701762300000|2023-12-05 07:45:00|2252.36|2250.96|2252.61|2251.21|2252.61|2251.21|2251.86|2250.46|14
1701762600000|2023-12-05 07:50:00|2252.48|2251.08|2252.23|2250.83|2252.61|2251.21|2252.23|2250.83|27
1701762900000|2023-12-05 07:55:00|2252.28|2250.78|2252.74|2251.24|2253.64|2252.14|2252.28|2250.78|12
1701763200000|2023-12-05 08:00:00|2253.18|2251.68|2261.66|2261.16|2262.16|2261.66|2252.28|2251.68|3923
1701763500000|2023-12-05 08:05:00|2261.53|2261.03|2262.28|2261.78|2262.66|2262.16|2259.91|2259.41|2354
1701763800000|2023-12-05 08:10:00|2262.16|2261.66|2263.16|2262.66|2263.16|2262.66|2259.78|2259.28|1685
1701764100000|2023-12-05 08:15:00|2263.28|2262.78|2262.16|2261.66|2263.66|2263.16|2261.41|2260.91|1702
1701764400000|2023-12-05 08:20:00|2262.41|2261.91|2261.91|2261.41|2262.91|2262.41|2261.41|2260.91|1111
1701764700000|2023-12-05 08:25:00|2262.16|2261.66|2261.91|2261.41|2262.41|2261.91|2260.41|2259.91|992
1701765000000|2023-12-05 08:30:00|2262.16|2261.66|2262.91|2262.41|2263.66|2263.16|2261.16|2260.66|1198
1701765300000|2023-12-05 08:35:00|2262.66|2262.16|2263.16|2262.66|2263.16|2262.66|2261.66|2261.16|820
1701765600000|2023-12-05 08:40:00|2263.41|2262.91|2259.91|2259.41|2263.41|2262.91|2259.66|2259.16|882
1701765900000|2023-12-05 08:45:00|2259.66|2259.16|2258.03|2257.53|2259.66|2259.16|2257.91|2257.41|1075
1701766200000|2023-12-05 08:50:00|2258.16|2257.66|2258.91|2258.41|2258.91|2258.41|2257.16|2256.66|741
1701766500000|2023-12-05 08:55:00|2258.66|2258.16|2260.66|2260.16|2261.16|2260.66|2258.66|2258.16|938
1701766800000|2023-12-05 09:00:00|2260.41|2259.91|2261.13|2260.63|2261.63|2261.13|2259.91|2259.41|765
1701767100000|2023-12-05 09:05:00|2260.88|2260.38|2261.88|2261.38|2261.88|2261.38|2260.5|2260|565
1701767400000|2023-12-05 09:10:00|2261.75|2261.25|2261.88|2261.38|2262.38|2261.88|2261.38|2260.88|722
1701767700000|2023-12-05 09:15:00|2261.75|2261.25|2260.88|2260.38|2262.38|2261.88|2260.88|2260.38|529
1701768000000|2023-12-05 09:20:00|2261|2260.5|2262.88|2262.38|2263.13|2262.63|2260.88|2260.38|506
1701768300000|2023-12-05 09:25:00|2263|2262.5|2263.88|2263.38|2264.13|2263.63|2262.88|2262.38|460
1701768600000|2023-12-05 09:30:00|2264.13|2263.63|2263.13|2262.63|2264.13|2263.63|2262.63|2262.13|552
1701768900000|2023-12-05 09:35:00|2262.88|2262.38|2262.88|2262.38|2263.88|2263.38|2262.88|2262.38|660
1701769200000|2023-12-05 09:40:00|2262.75|2262.25|2263.38|2262.88|2263.38|2262.88|2262.38|2261.88|423
1701769500000|2023-12-05 09:45:00|2263.13|2262.63|2261.88|2261.38|2263.63|2263.13|2261.63|2261.13|696
1701769800000|2023-12-05 09:50:00|2262.13|2261.63|2261.63|2261.13|2262.38|2261.88|2261.38|2260.88|590
1701770100000|2023-12-05 09:55:00|2261.38|2260.88|2260.63|2260.13|2262.38|2261.88|2260.63|2260.13|578
1701770400000|2023-12-05 10:00:00|2260.5|2260|2260.88|2260.38|2261.38|2260.88|2260.13|2259.63|647
1701770700000|2023-12-05 10:05:00|2260.63|2260.13|2259.38|2258.88|2260.63|2260.13|2259.13|2258.63|495
1701771000000|2023-12-05 10:10:00|2259.63|2259.13|2260.38|2259.88|2260.38|2259.88|2259.13|2258.63|667
1701771300000|2023-12-05 10:15:00|2260.13|2259.63|2258.38|2257.88|2260.13|2259.63|2258.38|2257.88|527
1701771600000|2023-12-05 10:20:00|2258.13|2257.63|2258.63|2258.13|2259.38|2258.88|2257.13|2256.63|490
1701771900000|2023-12-05 10:25:00|2258.38|2257.88|2258.63|2258.13|2258.88|2258.38|2258.13|2257.63|427
1701772200000|2023-12-05 10:30:00|2258.38|2257.88|2259.5|2259|2259.75|2259.25|2258.13|2257.63|418
1701772500000|2023-12-05 10:35:00|2259.63|2259.13|2259.38|2258.88|2260.13|2259.63|2259.25|2258.75|327
1701772800000|2023-12-05 10:40:00|2259.63|2259.13|2257.63|2257.13|2259.63|2259.13|2257.63|2257.13|317
1701773100000|2023-12-05 10:45:00|2257.88|2257.38|2257.38|2256.88|2258.13|2257.63|2256.63|2256.13|565
1701773400000|2023-12-05 10:50:00|2257.25|2256.75|2257.13|2256.63|2257.63|2257.13|2256.38|2255.88|346
1701773700000|2023-12-05 10:55:00|2257.25|2256.75|2257.88|2257.38|2258.13|2257.63|2256.13|2255.63|438
1701774000000|2023-12-05 11:00:00|2257.75|2257.25|2258.88|2258.38|2258.88|2258.38|2257.13|2256.63|428
1701774300000|2023-12-05 11:05:00|2258.63|2258.13|2261.38|2260.88|2261.5|2261|2258.63|2258.13|322
1701774600000|2023-12-05 11:10:00|2261.63|2261.13|2262.63|2262.13|2262.63|2262.13|2261.5|2261|396
1701774900000|2023-12-05 11:15:00|2262.88|2262.38|2261.88|2261.38|2262.88|2262.38|2261.38|2260.88|481
1701775200000|2023-12-05 11:20:00|2261.75|2261.25|2261.63|2261.13|2261.88|2261.38|2261.13|2260.63|339
1701775500000|2023-12-05 11:25:00|2261.5|2261|2262.63|2262.13|2262.63|2262.13|2261.38|2260.88|257
1701775800000|2023-12-05 11:30:00|2262.5|2262|2261.75|2261.25|2262.63|2262.13|2261.38|2260.88|351
1701776100000|2023-12-05 11:35:00|2261.63|2261.13|2262.38|2261.88|2262.5|2262|2261.5|2261|316
1701776400000|2023-12-05 11:40:00|2262.13|2261.63|2262.38|2261.88|2262.63|2262.13|2262.13|2261.63|409
1701776700000|2023-12-05 11:45:00|2262.13|2261.63|2261.38|2260.88|2262.63|2262.13|2261.38|2260.88|268
1701777000000|2023-12-05 11:50:00|2261.13|2260.63|2261.63|2261.13|2262.38|2261.88|2261.13|2260.63|311
1701777300000|2023-12-05 11:55:00|2261.88|2261.38|2261.63|2261.13|2262.13|2261.63|2261.63|2261.13|328
1701777600000|2023-12-05 12:00:00|2261.38|2260.88|2261.88|2261.38|2262.13|2261.63|2261.38|2260.88|268
1701777900000|2023-12-05 12:05:00|2261.63|2261.13|2262.13|2261.63|2262.88|2262.38|2261.63|2261.13|373
1701778200000|2023-12-05 12:10:00|2262.25|2261.75|2261.38|2260.88|2262.63|2262.13|2261.38|2260.88|225
1701778500000|2023-12-05 12:15:00|2261.63|2261.13|2261.63|2261.13|2263|2262.5|2261.63|2261.13|410
1701778800000|2023-12-05 12:20:00|2261.38|2260.88|2262.5|2262|2263.13|2262.63|2261.25|2260.75|397
1701779100000|2023-12-05 12:25:00|2262.38|2261.88|2261.38|2260.88|2262.75|2262.25|2261.38|2260.88|274
1701779400000|2023-12-05 12:30:00|2261.5|2261|2261.63|2261.13|2261.88|2261.38|2261.13|2260.63|252
1701779700000|2023-12-05 12:35:00|2261.75|2261.25|2261.38|2260.88|2262.88|2262.38|2261.38|2260.88|230
1701780000000|2023-12-05 12:40:00|2261.64|2261.14|2262.14|2261.64|2262.64|2262.14|2261.39|2260.89|281
1701780300000|2023-12-05 12:45:00|2262.26|2261.76|2263.39|2262.89|2263.64|2263.14|2262.26|2261.76|2306
1701780600000|2023-12-05 12:50:00|2263.14|2262.64|2263.64|2263.14|2263.76|2263.26|2262.89|2262.39|333
1701780900000|2023-12-05 12:55:00|2263.76|2263.26|2263.89|2263.39|2264.76|2264.26|2263.76|2263.26|328
1701781200000|2023-12-05 13:00:00|2264.01|2263.51|2263.14|2262.64|2264.14|2263.64|2262.89|2262.39|1465
1701781500000|2023-12-05 13:05:00|2263.39|2262.89|2263.39|2262.89|2263.89|2263.39|2263.14|2262.64|870
1701781800000|2023-12-05 13:10:00|2263.64|2263.14|2263.14|2262.64|2264.64|2264.14|2263.14|2262.64|699
1701782100000|2023-12-05 13:15:00|2263.26|2262.76|2263.64|2263.14|2263.89|2263.39|2263.14|2262.64|643
1701782400000|2023-12-05 13:20:00|2263.39|2262.89|2263.39|2262.89|2263.89|2263.39|2263.14|2262.64|723
1701782700000|2023-12-05 13:25:00|2263.51|2263.01|2263.14|2262.64|2263.64|2263.14|2262.89|2262.39|786
1701783000000|2023-12-05 13:30:00|2263.39|2262.89|2263.64|2263.14|2263.89|2263.39|2263.14|2262.64|636
1701783300000|2023-12-05 13:35:00|2263.39|2262.89|2263.64|2263.14|2263.89|2263.39|2262.89|2262.39|1014
1701783600000|2023-12-05 13:40:00|2263.39|2262.89|2264.89|2264.39|2264.89|2264.39|2263.39|2262.89|531
1701783900000|2023-12-05 13:45:00|2265.01|2264.51|2264.64|2264.14|2265.39|2264.89|2264.39|2263.89|435
1701784200000|2023-12-05 13:50:00|2264.89|2264.39|2265.14|2264.64|2265.64|2265.14|2264.64|2264.14|504
1701784500000|2023-12-05 13:55:00|2264.89|2264.39|2264.39|2263.89|2265.14|2264.64|2264.39|2263.89|497
1701784800000|2023-12-05 14:00:00|2264.14|2263.64|2263.89|2263.39|2265.39|2264.89|2263.89|2263.39|692
1701785100000|2023-12-05 14:05:00|2263.64|2263.14|2263.64|2263.14|2263.89|2263.39|2263.14|2262.64|467
1701785400000|2023-12-05 14:10:00|2263.89|2263.39|2263.39|2262.89|2263.89|2263.39|2263.14|2262.64|469
1701785700000|2023-12-05 14:15:00|2263.64|2263.14|2263.39|2262.89|2264.14|2263.64|2263.14|2262.64|600
1701786000000|2023-12-05 14:20:00|2263.14|2262.64|2263.89|2263.39|2263.89|2263.39|2263.14|2262.64|1629
1701786300000|2023-12-05 14:25:00|2264.14|2263.64|2263.89|2263.39|2264.39|2263.89|2263.89|2263.39|1255
1701786600000|2023-12-05 14:30:00|2263.64|2263.14|2262.89|2262.39|2263.64|2263.14|2262.64|2262.14|1140
1701786900000|2023-12-05 14:35:00|2262.64|2262.14|2262.64|2262.14|2264.39|2263.89|2262.14|2261.64|1410
1701787200000|2023-12-05 14:40:00|2262.51|2262.01|2263.51|2263.01|2263.89|2263.39|2262.14|2261.64|884
1701787500000|2023-12-05 14:45:00|2263.64|2263.14|2264.14|2263.64|2264.39|2263.89|2262.39|2261.89|1389
1701787800000|2023-12-05 14:50:00|2263.89|2263.39|2263.89|2263.39|2264.64|2264.14|2263.39|2262.89|861
1701788100000|2023-12-05 14:55:00|2264.01|2263.51|2263.14|2262.64|2264.89|2264.39|2263.14|2262.64|807
1701788400000|2023-12-05 15:00:00|2263.26|2262.76|2264.89|2264.39|2268.14|2267.64|2263.26|2262.76|2347
1701788700000|2023-12-05 15:05:00|2264.76|2264.26|2264.39|2263.89|2265.14|2264.64|2263.39|2262.89|1075
1701789000000|2023-12-05 15:10:00|2264.14|2263.64|2265.64|2265.14|2266.64|2266.14|2264.14|2263.64|1182
1701789300000|2023-12-05 15:15:00|2265.89|2265.39|2264.39|2263.89|2265.89|2265.39|2263.89|2263.39|961
1701789600000|2023-12-05 15:20:00|2264.64|2264.14|2266.89|2266.39|2267.64|2267.14|2264.39|2263.89|748
1701789900000|2023-12-05 15:25:00|2267.01|2266.51|2266.39|2265.89|2267.01|2266.51|2264.39|2263.89|1001
1701790200000|2023-12-05 15:30:00|2266.51|2266.01|2265.14|2264.64|2267.14|2266.64|2265.01|2264.51|582
1701790500000|2023-12-05 15:35:00|2265.01|2264.51|2265.39|2264.89|2265.89|2265.39|2264.39|2263.89|3094
1701790800000|2023-12-05 15:40:00|2265.64|2265.14|2266.64|2266.14|2267.14|2266.64|2264.89|2264.39|474
1701791100000|2023-12-05 15:45:00|2266.39|2265.89|2266.64|2266.14|2267.14|2266.64|2266.14|2265.64|516
1701791400000|2023-12-05 15:50:00|2266.51|2266.01|2267.14|2266.64|2267.64|2267.14|2266.39|2265.89|744
1701791700000|2023-12-05 15:55:00|2267.39|2266.89|2268.89|2268.39|2269.14|2268.64|2267.39|2266.89|1027
1701792000000|2023-12-05 16:00:00|2269.14|2268.64|2269.39|2268.89|2269.89|2269.39|2268.76|2268.26|922
1701792300000|2023-12-05 16:05:00|2269.51|2269.01|2270.89|2270.39|2271.14|2270.64|2269.51|2269.01|856
1701792600000|2023-12-05 16:10:00|2270.64|2270.14|2269.89|2269.39|2270.89|2270.39|2269.64|2269.14|1269
1701792900000|2023-12-05 16:15:00|2269.64|2269.14|2267.64|2267.14|2269.64|2269.14|2267.39|2266.89|1616
1701793200000|2023-12-05 16:20:00|2267.39|2266.89|2268.76|2267.26|2268.76|2268.14|2267.14|2266.64|2519
1701793500000|2023-12-05 16:25:00|2268.75|2267.25|2269.24|2267.74|2269.25|2267.75|2268.74|2267.24|631
1701793800000|2023-12-05 16:30:00|2269.25|2267.75|2268.84|2267.44|2269.59|2268.19|2267.96|2266.56|336
1701794100000|2023-12-05 16:35:00|2268.71|2267.31|2268.96|2267.56|2269.34|2267.94|2267.96|2266.56|285
1701794400000|2023-12-05 16:40:00|2269.34|2267.94|2269.46|2268.06|2269.59|2268.19|2269.09|2267.69|78
1701794700000|2023-12-05 16:45:00|2269.34|2267.94|2269.71|2268.31|2270.09|2268.69|2269.09|2267.69|73
1701795000000|2023-12-05 16:50:00|2269.59|2268.19|2268.09|2266.69|2269.59|2268.19|2268.09|2266.69|60
1701795300000|2023-12-05 16:55:00|2267.21|2265.81|2269.33|2267.83|2269.34|2267.84|2267.21|2265.81|3049
1701795600000|2023-12-05 17:00:00|2269.34|2267.84|2269.38|2267.88|2269.83|2268.33|2268.89|2267.39|0
1701795900000|2023-12-05 17:05:00|2269.39|2267.89|2269.39|2267.89|2269.85|2268.35|2268.93|2267.43|0
1701796200000|2023-12-05 17:10:00|2269.4|2267.9|2269.39|2267.89|2269.85|2268.35|2269.38|2267.88|0
1701796500000|2023-12-05 17:15:00|2269.4|2267.9|2269.37|2267.87|2269.85|2268.35|2268.93|2267.43|3000
1701796800000|2023-12-05 17:20:00|2269.36|2267.86|2268.45|2266.95|2269.85|2268.35|2268.44|2266.94|0
1701797100000|2023-12-05 17:25:00|2268.46|2266.96|2268.94|2267.44|2269.4|2267.9|2268.45|2266.95|0
1701797400000|2023-12-05 17:30:00|2268.95|2267.45|2268.01|2266.51|2269.4|2267.9|2267.56|2266.06|0
1701797700000|2023-12-05 17:35:00|2268.02|2266.52|2267.99|2266.49|2268.49|2266.99|2267.54|2266.04|0
1701798000000|2023-12-05 17:40:00|2267.98|2266.48|2266.12|2264.62|2268|2266.5|2266.11|2264.61|0
1701798300000|2023-12-05 17:45:00|2266.56|2265.06|2267.49|2265.99|2267.5|2266|2266.1|2264.6|0
1701798600000|2023-12-05 17:50:00|2267.5|2266|2267.95|2266.45|2267.96|2266.46|2267.03|2265.53|0
1701798900000|2023-12-05 17:55:00|2267.5|2266|2268.9|2267.4|2268.9|2267.4|2267.5|2266|0
1701799200000|2023-12-05 18:00:00|2268.91|2267.41|2268.86|2267.36|2269.32|2267.82|2267.97|2266.47|0
1701799500000|2023-12-05 18:05:00|2268.85|2267.35|2268.83|2267.33|2268.86|2267.36|2268.35|2266.85|0
1701799800000|2023-12-05 18:10:00|2268.84|2267.34|2269.28|2267.78|2269.29|2267.79|2268.82|2267.32|0
1701800100000|2023-12-05 18:15:00|2269.29|2267.79|2269.31|2267.81|2269.74|2268.24|2268.84|2267.34|0
1701800400000|2023-12-05 18:20:00|2269.32|2267.82|2269.78|2268.28|2269.78|2268.28|2269.31|2267.81|0
1701800700000|2023-12-05 18:25:00|2269.77|2268.27|2269.31|2267.81|2269.78|2268.28|2268.85|2267.35|0
1701801000000|2023-12-05 18:30:00|2269.3|2267.8|2269.31|2267.81|2269.78|2268.28|2268.84|2267.34|0
1701801300000|2023-12-05 18:35:00|2269.32|2267.82|2269.3|2267.8|2269.32|2267.82|2268.83|2267.33|0
1701801600000|2023-12-05 18:40:00|2269.29|2267.79|2269.31|2267.81|2269.77|2268.27|2268.81|2267.31|0
1701801900000|2023-12-05 18:45:00|2269.32|2267.82|2268.83|2267.33|2269.32|2267.82|2268.38|2266.88|0
1701802200000|2023-12-05 18:50:00|2268.82|2267.32|2268.4|2266.9|2268.84|2267.34|2268.38|2266.88|0
1701802500000|2023-12-05 18:55:00|2268.39|2266.89|2268.41|2266.91|2268.85|2267.35|2268.38|2266.88|0
1701802800000|2023-12-05 19:00:00|2268.85|2267.35|2268.84|2267.34|2268.86|2267.36|2268.39|2266.89|0
1701803100000|2023-12-05 19:05:00|2268.39|2266.89|2269.3|2267.8|2269.3|2267.8|2267.92|2266.42|0
1701803400000|2023-12-05 19:10:00|2269.29|2267.79|2269.78|2268.28|2270.24|2268.74|2269.29|2267.79|0
1701803700000|2023-12-05 19:15:00|2269.77|2268.27|2270.25|2268.75|2270.25|2268.75|2269.77|2268.27|0
1701804000000|2023-12-05 19:20:00|2270.24|2268.74|2269.77|2268.27|2270.24|2268.74|2269.32|2267.82|0
1701804300000|2023-12-05 19:25:00|2269.33|2267.83|2269.78|2268.28|2269.79|2268.29|2269.32|2267.82|0
1701804600000|2023-12-05 19:30:00|2269.79|2268.29|2268.84|2267.34|2269.79|2268.29|2268.84|2267.34|0
1701804900000|2023-12-05 19:35:00|2268.85|2267.35|2268.84|2267.34|2269.3|2267.8|2268.38|2266.88|0
1701805200000|2023-12-05 19:40:00|2269.29|2267.79|2268.83|2267.33|2269.3|2267.8|2268.83|2267.33|0
1701805500000|2023-12-05 19:45:00|2268.84|2267.34|2269.3|2267.8|2269.3|2267.8|2268.83|2267.33|0
1701805800000|2023-12-05 19:50:00|2269.29|2267.79|2269.78|2268.28|2269.79|2268.29|2268.85|2267.35|0
1701806100000|2023-12-05 19:55:00|2269.34|2267.84|2270.25|2268.75|2270.25|2268.75|2269.33|2267.83|0
1701806400000|2023-12-05 20:00:00|2270.24|2268.74|2270.23|2268.73|2270.71|2269.21|2269.78|2268.28|0
1701806700000|2023-12-05 20:05:00|2270.24|2268.74|2270.24|2268.74|2270.25|2268.75|2269.77|2268.27|0
1701807000000|2023-12-05 20:10:00|2270.25|2268.75|2270.25|2268.75|2270.71|2269.21|2269.79|2268.29|0
1701807300000|2023-12-05 20:15:00|2270.24|2268.74|2269.81|2268.31|2270.27|2268.77|2269.79|2268.29|0
1701807600000|2023-12-05 20:20:00|2269.82|2268.32|2269.82|2268.32|2270.27|2268.77|2269.79|2268.29|0
1701807900000|2023-12-05 20:25:00|2269.81|2268.31|2269.34|2267.84|2269.82|2268.32|2269.34|2267.84|0
1701808200000|2023-12-05 20:30:00|2269.35|2267.85|2269.34|2267.84|2269.8|2268.3|2269.34|2267.84|0
1701808500000|2023-12-05 20:35:00|2269.35|2267.85|2269.33|2267.83|2269.8|2268.3|2268.9|2267.4|0
1701808800000|2023-12-05 20:40:00|2269.34|2267.84|2268.41|2266.91|2269.34|2267.84|2268.41|2266.91|0
1701809100000|2023-12-05 20:45:00|2268.42|2266.92|2268.88|2267.38|2269.34|2267.84|2268.41|2266.91|0
1701809400000|2023-12-05 20:50:00|2268.86|2267.36|2268.85|2267.35|2269.34|2267.84|2268.4|2266.9|0
1701809700000|2023-12-05 20:55:00|2268.63|2267.13|2268.92|2267.42|2268.92|2267.42|2268.4|2266.9|0
1701810000000|2023-12-05 21:00:00|2268.93|2267.43|2269.34|2267.84|2270.03|2268.53|2268.92|2267.42|0
1701810300000|2023-12-05 21:05:00|2269.48|2267.98|2268.76|2267.26|2269.57|2268.07|2268.44|2266.94|0
1701810600000|2023-12-05 21:10:00|2268.75|2267.25|2268.9|2267.4|2269.12|2267.62|2268.53|2267.03|0
1701810900000|2023-12-05 21:15:00|2268.89|2267.39|2268.9|2267.4|2268.99|2267.49|2268.76|2267.26|0
1701811200000|2023-12-05 21:20:00|2268.89|2267.39|2268.67|2267.17|2268.9|2267.4|2268.67|2267.17|0
1701811500000|2023-12-05 21:25:00|2268.66|2267.16|2268.44|2266.94|2268.67|2267.17|2268.44|2266.94|0
1701811800000|2023-12-05 21:30:00|2268.43|2266.93|2267.75|2266.25|2268.43|2266.93|2267.75|2266.25|0
1701812100000|2023-12-05 21:35:00|2267.66|2266.16|2267.75|2266.25|2267.75|2266.25|2267.66|2266.16|0
1701812400000|2023-12-05 21:40:00|2267.66|2266.16|2267.66|2266.16|2267.66|2266.16|2267.66|2266.16|0
1701812700000|2023-12-05 21:45:00|2267.65|2266.15|2267.43|2265.93|2267.65|2266.15|2267.34|2265.84|0
1701813000000|2023-12-05 21:50:00|2267.57|2266.07|2267.43|2265.93|2267.57|2266.07|2267.43|2265.93|0
1701813300000|2023-12-05 21:55:00|2267.57|2266.07|2267.7|2266.2|2267.84|2266.34|2267.57|2266.07|0
1701813600000|2023-12-05 22:00:00|2267.57|2266.07|2267.7|2266.2|2267.89|2266.39|2267.52|2266.02|0
1701813900000|2023-12-05 22:05:00|2267.71|2266.21|2267.66|2266.16|2267.98|2266.48|2267.48|2265.98|0
1701814200000|2023-12-05 22:10:00|2267.84|2266.34|2267.84|2266.34|2267.93|2266.43|2267.66|2266.16|0
1701814800000|2023-12-05 22:20:00|2267.85|2266.35|2268.02|2266.52|2268.07|2266.57|2267.85|2266.35|0
1701815100000|2023-12-05 22:25:00|2268.03|2266.53|2268.07|2266.57|2268.07|2266.57|2268.03|2266.53|0
1701815700000|2023-12-05 22:35:00|2267.93|2266.43|2267.98|2266.48|2268.12|2266.62|2267.93|2266.43|0
1701816000000|2023-12-05 22:40:00|2268.07|2266.57|2268.07|2266.57|2268.07|2266.57|2267.93|2266.43|0
1701816300000|2023-12-05 22:45:00|2268.06|2266.56|2267.89|2266.39|2268.06|2266.56|2267.89|2266.39|0
1701816600000|2023-12-05 22:50:00|2267.88|2266.38|2267.89|2266.39|2267.98|2266.48|2267.8|2266.3|0
1701816900000|2023-12-05 22:55:00|2267.93|2266.43|2267.98|2266.48|2268.07|2266.57|2267.84|2266.34|0
1701817200000|2023-12-05 23:00:00|2267.93|2266.43|2267.17|2265.67|2267.93|2266.43|2266.85|2265.35|0
1701817500000|2023-12-05 23:05:00|2267.22|2265.72|2267.54|2266.04|2267.54|2266.04|2267.17|2265.67|0
1701817800000|2023-12-05 23:10:00|2267.63|2266.13|2267.72|2266.22|2267.95|2266.45|2267.63|2266.13|0
1701818100000|2023-12-05 23:15:00|2267.86|2266.36|2267.54|2266.04|2267.86|2266.36|2267.54|2266.04|0
1701818400000|2023-12-05 23:20:00|2267.63|2266.13|2267.86|2266.36|2267.86|2266.36|2267.54|2266.04|0
1701818700000|2023-12-05 23:25:00|2267.95|2266.45|2268.09|2266.59|2268.18|2266.68|2267.86|2266.36|0
1701819000000|2023-12-05 23:30:00|2268.18|2266.68|2268.5|2267|2268.5|2267|2268.18|2266.68|0
1701819300000|2023-12-05 23:35:00|2268.64|2267.14|2268.96|2267.46|2269.09|2267.59|2268.5|2267|0
1701819600000|2023-12-05 23:40:00|2268.95|2267.45|2268.5|2267|2268.95|2267.45|2268.5|2267|0
1701819900000|2023-12-05 23:45:00|2268.64|2267.14|2269.09|2267.59|2269.09|2267.59|2268.5|2267|0
1701820200000|2023-12-05 23:50:00|2269.1|2267.6|2269.28|2267.78|2269.28|2267.78|2268.96|2267.46|0
1701820500000|2023-12-05 23:55:00|2269.42|2267.92|2269.74|2268.24|2269.87|2268.37|2269.42|2267.92|0
1701820800000|2023-12-06 00:00:00|2269.87|2268.37|2269.96|2268.46|2270.19|2268.69|2269.74|2268.24|0
1701821100000|2023-12-06 00:05:00|2269.95|2268.45|2270.08|2268.58|2270.17|2268.67|2269.85|2268.35|0
1701821400000|2023-12-06 00:10:00|2270.09|2268.59|2271.08|2269.58|2271.08|2269.58|2270.08|2268.58|0
1701821700000|2023-12-06 00:15:00|2271.07|2269.57|2271.68|2270.18|2272.12|2270.62|2270.68|2269.18|0
1701822000000|2023-12-06 00:20:00|2272.12|2270.62|2271.67|2270.17|2272.12|2270.62|2271.67|2270.17|0
1701822300000|2023-12-06 00:25:00|2272.11|2270.61|2271.68|2270.18|2272.12|2270.62|2271.67|2270.17|0
1701822600000|2023-12-06 00:30:00|2272.12|2270.62|2272.69|2271.19|2272.7|2271.2|2271.68|2270.18|0
1701822900000|2023-12-06 00:35:00|2272.25|2270.75|2272.7|2271.2|2273.16|2271.66|2272.25|2270.75|0
1701823200000|2023-12-06 00:40:00|2272.69|2271.19|2272.25|2270.75|2272.69|2271.19|2271.8|2270.3|0
1701823500000|2023-12-06 00:45:00|2272.26|2270.76|2272.71|2271.21|2272.71|2271.21|2272.26|2270.76|0
1701823800000|2023-12-06 00:50:00|2272.72|2271.22|2272.71|2271.21|2272.72|2271.22|2272.71|2271.21|0
1701824100000|2023-12-06 00:55:00|2273.16|2271.66|2273.6|2272.1|2273.61|2272.11|2273.16|2271.66|0
1701824400000|2023-12-06 01:00:00|2273.61|2272.11|2273.61|2272.11|2273.61|2272.11|2273.61|2272.11|0
1701824700000|2023-12-06 01:05:00|2273.6|2272.1|2274.07|2272.57|2274.07|2272.57|2273.6|2272.1|0
1701825000000|2023-12-06 01:10:00|2274.08|2272.58|2274.07|2272.57|2274.3|2272.8|2274.07|2272.57|0
1701825300000|2023-12-06 01:15:00|2274.06|2272.56|2274.06|2272.56|2274.51|2273.01|2274.06|2272.56|0
1701825600000|2023-12-06 01:20:00|2274.05|2272.55|2274.05|2272.55|2274.06|2272.56|2273.61|2272.11|0
1701825900000|2023-12-06 01:25:00|2274.27|2272.77|2274.5|2273|2274.5|2273|2274.05|2272.55|0
1701826200000|2023-12-06 01:30:00|2274.49|2272.99|2274.49|2272.99|2274.5|2273|2274.04|2272.54|0
1701826500000|2023-12-06 01:35:00|2274.5|2273|2275.49|2273.99|2275.5|2274|2274.49|2272.99|0
1701826800000|2023-12-06 01:40:00|2275.48|2273.98|2275.49|2273.99|2275.49|2273.99|2275.03|2273.53|0
1701827100000|2023-12-06 01:45:00|2275.48|2273.98|2275.5|2274|2275.94|2274.44|2275.48|2273.98|0
1701827400000|2023-12-06 01:50:00|2275.72|2274.22|2275.67|2274.17|2276.13|2274.63|2275.5|2274|0
1701827700000|2023-12-06 01:55:00|2275.68|2274.18|2275.68|2274.18|2276.12|2274.62|2275.67|2274.17|0
1701828300000|2023-12-06 02:05:00|2275.67|2274.17|2276.58|2275.08|2276.59|2275.09|2275.67|2274.17|0
1701828600000|2023-12-06 02:10:00|2276.35|2274.85|2277.14|2275.64|2277.15|2275.65|2276.13|2274.63|0
1701828900000|2023-12-06 02:15:00|2277.13|2275.63|2276.69|2275.19|2277.13|2275.63|2276.68|2275.18|0
1701829200000|2023-12-06 02:20:00|2276.68|2275.18|2276.68|2275.18|2277.14|2275.64|2276.68|2275.18|0
1701829500000|2023-12-06 02:25:00|2276.67|2275.17|2276.68|2275.18|2277.13|2275.63|2276.67|2275.17|0
1701829800000|2023-12-06 02:30:00|2276.67|2275.17|2276.68|2275.18|2276.9|2275.4|2276.67|2275.17|0
1701830100000|2023-12-06 02:35:00|2277.12|2275.62|2277.13|2275.63|2277.13|2275.63|2277.12|2275.62|0
1701830400000|2023-12-06 02:40:00|2277.14|2275.64|2277.13|2275.63|2277.14|2275.64|2277.13|2275.63|0
1701830700000|2023-12-06 02:45:00|2276.68|2275.18|2277.13|2275.63|2277.13|2275.63|2276.68|2275.18|0
1701831000000|2023-12-06 02:50:00|2276.96|2275.46|2276.51|2275.01|2276.96|2275.46|2276.5|2275|0
1701831300000|2023-12-06 02:55:00|2276.5|2275|2276.52|2275.02|2276.52|2275.02|2276.5|2275|0
1701831600000|2023-12-06 03:00:00|2276.53|2275.03|2276.53|2275.03|2276.98|2275.48|2276.52|2275.02|0
1701831900000|2023-12-06 03:05:00|2276.54|2275.04|2276.54|2275.04|2276.98|2275.48|2276.53|2275.03|0
1701832200000|2023-12-06 03:10:00|2276.53|2275.03|2276.53|2275.03|2276.54|2275.04|2276.53|2275.03|0
1701832500000|2023-12-06 03:15:00|2276.52|2275.02|2276.53|2275.03|2276.53|2275.03|2276.52|2275.02|0
1701832800000|2023-12-06 03:20:00|2276.54|2275.04|2276.53|2275.03|2276.54|2275.04|2276.53|2275.03|0
1701833400000|2023-12-06 03:30:00|2276.54|2275.04|2276.55|2275.05|2276.55|2275.05|2276.54|2275.04|0
1701833700000|2023-12-06 03:35:00|2276.99|2275.49|2276.55|2275.05|2276.99|2275.49|2276.54|2275.04|0
1701834300000|2023-12-06 03:45:00|2276.99|2275.49|2277.01|2275.51|2277.01|2275.51|2276.55|2275.05|0
1701834600000|2023-12-06 03:50:00|2277|2275.5|2276.99|2275.49|2277|2275.5|2276.99|2275.49|0
1701834900000|2023-12-06 03:55:00|2276.98|2275.48|2276.98|2275.48|2276.99|2275.49|2276.54|2275.04|0
1701835500000|2023-12-06 04:05:00|2276.99|2275.49|2276.99|2275.49|2276.99|2275.49|2276.99|2275.49|0
1701835800000|2023-12-06 04:10:00|2276.98|2275.48|2276.99|2275.49|2276.99|2275.49|2276.98|2275.48|0
1701836100000|2023-12-06 04:15:00|2276.98|2275.48|2276.99|2275.49|2276.99|2275.49|2276.98|2275.48|0
1701836400000|2023-12-06 04:20:00|2276.54|2275.04|2276.55|2275.05|2276.99|2275.49|2276.54|2275.04|0
1701836700000|2023-12-06 04:25:00|2276.56|2275.06|2276.56|2275.06|2276.56|2275.06|2276.55|2275.05|0
1701837000000|2023-12-06 04:30:00|2276.55|2275.05|2276.55|2275.05|2276.56|2275.06|2276.55|2275.05|0
1701837600000|2023-12-06 04:40:00|2276.54|2275.04|2276.55|2275.05|2276.99|2275.49|2276.54|2275.04|0
1701837900000|2023-12-06 04:45:00|2276.54|2275.04|2276.55|2275.05|2276.55|2275.05|2276.54|2275.04|0
1701838200000|2023-12-06 04:50:00|2276.99|2275.49|2277.05|2275.55|2277.05|2275.55|2276.99|2275.49|0
1701838800000|2023-12-06 05:00:00|2277.04|2275.54|2277.04|2275.54|2277.05|2275.55|2276.59|2275.09|0
1701839100000|2023-12-06 05:05:00|2277.03|2275.53|2277.04|2275.54|2277.05|2275.55|2276.59|2275.09|0
1701839400000|2023-12-06 05:10:00|2277.03|2275.53|2276.59|2275.09|2277.03|2275.53|2276.58|2275.08|0
1701839700000|2023-12-06 05:15:00|2277.04|2275.54|2277.04|2275.54|2277.04|2275.54|2277.03|2275.53|0
1701840000000|2023-12-06 05:20:00|2277.03|2275.53|2277.04|2275.54|2277.05|2275.55|2277.03|2275.53|0
1701840300000|2023-12-06 05:25:00|2277.05|2275.55|2277.49|2275.99|2277.49|2275.99|2277.05|2275.55|0
1701840600000|2023-12-06 05:30:00|2277.48|2275.98|2276.59|2275.09|2277.48|2275.98|2276.57|2275.07|0
1701840900000|2023-12-06 05:35:00|2276.58|2275.08|2276.58|2275.08|2276.81|2275.31|2276.58|2275.08|0
1701841200000|2023-12-06 05:40:00|2276.14|2274.64|2276.13|2274.63|2276.14|2274.64|2275.68|2274.18|0
1701841500000|2023-12-06 05:45:00|2276.58|2275.08|2276.14|2274.64|2276.58|2275.08|2276.13|2274.63|0
1701841800000|2023-12-06 05:50:00|2276.58|2275.08|2276.58|2275.08|2276.59|2275.09|2276.13|2274.63|0
1701842100000|2023-12-06 05:55:00|2276.57|2275.07|2277.03|2275.53|2277.03|2275.53|2276.13|2274.63|0
1701842400000|2023-12-06 06:00:00|2276.58|2275.08|2276.58|2275.08|2277.02|2275.52|2276.57|2275.07|0
1701842700000|2023-12-06 06:05:00|2276.8|2275.3|2276.58|2275.08|2277.03|2275.53|2276.57|2275.07|0
1701843000000|2023-12-06 06:10:00|2276.64|2275.14|2277.09|2275.59|2277.09|2275.59|2276.64|2275.14|0
1701843300000|2023-12-06 06:15:00|2277.11|2275.61|2277.11|2275.61|2277.11|2275.61|2277.11|2275.61|0
1701843600000|2023-12-06 06:20:00|2276.67|2275.17|2276.21|2274.71|2276.67|2275.17|2276.21|2274.71|0
1701843900000|2023-12-06 06:25:00|2275.77|2274.27|2273.98|2272.48|2275.77|2274.27|2273.98|2272.48|0
1701844200000|2023-12-06 06:30:00|2273.97|2272.47|2274.01|2272.51|2274.46|2272.96|2273.53|2272.03|0
1701844500000|2023-12-06 06:35:00|2274|2272.5|2274.45|2272.95|2274.46|2272.96|2274|2272.5|0
1701844800000|2023-12-06 06:40:00|2274.46|2272.96|2274.68|2273.18|2274.68|2273.18|2274.45|2272.95|0
1701845100000|2023-12-06 06:45:00|2274.46|2272.96|2274.45|2272.95|2274.9|2273.4|2274.45|2272.95|0
1701845400000|2023-12-06 06:50:00|2274.67|2273.17|2274.44|2272.94|2274.9|2273.4|2274.44|2272.94|0
1701845700000|2023-12-06 06:55:00|2274.88|2273.38|2274.44|2272.94|2274.89|2273.39|2274.44|2272.94|0
1701846000000|2023-12-06 07:00:00|2275.33|2273.83|2274.43|2272.93|2275.34|2273.84|2273.53|2272.03|0
1701846300000|2023-12-06 07:05:00|2274.42|2272.92|2274.42|2272.92|2274.43|2272.93|2273.52|2272.02|0
1701846600000|2023-12-06 07:10:00|2274.43|2272.93|2273.97|2272.47|2274.64|2273.14|2273.97|2272.47|0
1701846900000|2023-12-06 07:15:00|2273.96|2272.46|2273.97|2272.47|2274.41|2272.91|2273.51|2272.01|0
1701847200000|2023-12-06 07:20:00|2273.96|2272.46|2273.4|2271.9|2274.41|2272.91|2273.39|2271.89|0
1701847500000|2023-12-06 07:25:00|2272.96|2271.46|2272.53|2271.03|2273.42|2271.92|2272.53|2271.03|0
1701847800000|2023-12-06 07:30:00|2272.97|2271.47|2270.96|2269.56|2272.98|2271.48|2269.21|2267.81|83
1701848100000|2023-12-06 07:35:00|2271.09|2269.69|2271.71|2270.31|2272.46|2271.06|2271.09|2269.69|25
1701848400000|2023-12-06 07:40:00|2271.84|2270.44|2271.34|2269.94|2271.84|2270.44|2271.09|2269.69|7
1701848700000|2023-12-06 07:45:00|2271.46|2270.06|2271.09|2269.69|2271.46|2270.06|2270.96|2269.56|3
1701849000000|2023-12-06 07:50:00|2271.21|2269.81|2271.84|2270.44|2271.96|2270.56|2271.09|2269.69|18
1701849300000|2023-12-06 07:55:00|2271.89|2270.39|2270.55|2269.05|2271.89|2270.39|2270.55|2269.05|0
1701849600000|2023-12-06 08:00:00|2270.56|2269.06|2268.64|2268.14|2275.64|2275.14|2268.64|2268.14|5352
1701849900000|2023-12-06 08:05:00|2269.14|2268.64|2267.89|2267.39|2269.14|2268.64|2266.64|2266.14|3468
1701850200000|2023-12-06 08:10:00|2268.14|2267.64|2273.14|2272.64|2273.39|2272.89|2267.39|2266.89|1675
1701850500000|2023-12-06 08:15:00|2273.39|2272.89|2275.64|2275.14|2275.89|2275.39|2272.14|2271.64|1346
1701850800000|2023-12-06 08:20:00|2275.39|2274.89|2275.39|2274.89|2276.14|2275.64|2273.89|2273.39|1022
1701851100000|2023-12-06 08:25:00|2275.51|2275.01|2278.14|2277.64|2278.14|2277.64|2275.01|2274.51|1173
1701851400000|2023-12-06 08:30:00|2277.89|2277.39|2278.14|2277.64|2279.14|2278.64|2276.39|2275.89|1529
1701851700000|2023-12-06 08:35:00|2278.26|2277.76|2278.26|2277.76|2278.89|2278.39|2277.39|2276.89|964
1701852000000|2023-12-06 08:40:00|2277.86|2277.36|2277.49|2276.99|2278.24|2277.74|2277.49|2276.99|124
1701852300000|2023-12-06 08:45:00|2276.74|2276.24|2277.99|2277.49|2279.99|2279.49|2276.74|2276.24|891
1701852600000|2023-12-06 08:50:00|2277.74|2277.24|2277.24|2276.74|2278.74|2278.24|2276.99|2276.49|601
1701852900000|2023-12-06 08:55:00|2277.49|2276.99|2277.74|2277.24|2278.24|2277.74|2277.24|2276.74|578
1701853200000|2023-12-06 09:00:00|2277.61|2277.11|2275.99|2275.49|2277.99|2277.49|2275.99|2275.49|704
1701853500000|2023-12-06 09:05:00|2276.24|2275.74|2276.99|2276.49|2276.99|2276.49|2274.74|2274.24|997
1701853800000|2023-12-06 09:10:00|2277.11|2276.61|2276.74|2276.24|2277.24|2276.74|2275.74|2275.24|465
1701854100000|2023-12-06 09:15:00|2276.61|2276.11|2275.24|2274.74|2276.61|2276.11|2275.24|2274.74|585
1701854400000|2023-12-06 09:20:00|2275.49|2274.99|2276.74|2276.24|2276.86|2276.36|2275.49|2274.99|462
1701854700000|2023-12-06 09:25:00|2276.99|2276.49|2276.49|2275.99|2277.24|2276.74|2276.49|2275.99|396
1701855000000|2023-12-06 09:30:00|2276.74|2276.24|2275.61|2275.11|2276.99|2276.49|2275.24|2274.74|963
1701855300000|2023-12-06 09:35:00|2275.49|2274.99|2274.49|2273.99|2275.99|2275.49|2274.49|2273.99|843
1701855600000|2023-12-06 09:40:00|2274.74|2274.24|2276.24|2275.74|2276.49|2275.99|2274.49|2273.99|721
1701855900000|2023-12-06 09:45:00|2276.11|2275.61|2275.74|2275.24|2276.11|2275.61|2274.99|2274.49|469
1701856200000|2023-12-06 09:50:00|2276.24|2275.74|2277.24|2276.74|2277.49|2276.99|2275.99|2275.49|1216
1701856500000|2023-12-06 09:55:00|2277.49|2276.99|2276.99|2276.49|2277.74|2277.24|2276.99|2276.49|290
1701856800000|2023-12-06 10:00:00|2277.24|2276.74|2277.74|2277.24|2277.99|2277.49|2277.24|2276.74|555
1701857100000|2023-12-06 10:05:00|2277.99|2277.49|2278.24|2277.74|2278.99|2278.49|2277.49|2276.99|568
1701857400000|2023-12-06 10:10:00|2278.49|2277.99|2276.49|2275.99|2278.49|2277.99|2276.36|2275.86|396
1701857700000|2023-12-06 10:15:00|2276.74|2276.24|2277.49|2276.99|2277.49|2276.99|2276.49|2275.99|324
1701858000000|2023-12-06 10:20:00|2277.61|2277.11|2277.24|2276.74|2277.61|2277.11|2276.99|2276.49|313
1701858300000|2023-12-06 10:25:00|2277.49|2276.99|2277.24|2276.74|2277.49|2276.99|2276.49|2275.99|286
1701858600000|2023-12-06 10:30:00|2277.49|2276.99|2277.49|2276.99|2277.99|2277.49|2276.99|2276.49|340
1701858900000|2023-12-06 10:35:00|2277.24|2276.74|2277.49|2276.99|2277.74|2277.24|2276.99|2276.49|228
1701859200000|2023-12-06 10:40:00|2277.24|2276.74|2276.74|2276.24|2277.49|2276.99|2276.74|2276.24|275
1701859500000|2023-12-06 10:45:00|2276.99|2276.49|2276.24|2275.74|2276.99|2276.49|2276.24|2275.74|209
1701859800000|2023-12-06 10:50:00|2276.49|2275.99|2276.74|2276.24|2276.74|2276.24|2276.49|2275.99|168
1701860100000|2023-12-06 10:55:00|2276.99|2276.49|2277.74|2277.24|2277.99|2277.49|2276.99|2276.49|258
1701860400000|2023-12-06 11:00:00|2277.86|2277.36|2278.49|2277.99|2278.49|2277.99|2277.49|2276.99|233
1701860700000|2023-12-06 11:05:00|2278.74|2278.24|2279.24|2278.74|2279.24|2278.74|2278.49|2277.99|254
1701861000000|2023-12-06 11:10:00|2278.99|2278.49|2279.49|2278.99|2279.74|2279.24|2278.49|2277.99|379
1701861300000|2023-12-06 11:15:00|2279.61|2279.11|2278.74|2278.24|2279.99|2279.49|2278.74|2278.24|333
1701861600000|2023-12-06 11:20:00|2278.86|2278.36|2279.24|2278.74|2279.49|2278.99|2278.74|2278.24|247
1701861900000|2023-12-06 11:25:00|2278.99|2278.49|2280.49|2279.99|2280.49|2279.99|2278.99|2278.49|250
1701862200000|2023-12-06 11:30:00|2280.61|2280.11|2279.49|2278.99|2280.74|2280.24|2279.24|2278.74|362
1701862500000|2023-12-06 11:35:00|2279.61|2279.11|2279.24|2278.74|2279.74|2279.24|2279.24|2278.74|408
1701862800000|2023-12-06 11:40:00|2279.11|2278.61|2279.74|2279.24|2279.99|2279.49|2278.74|2278.24|384
1701863100000|2023-12-06 11:45:00|2279.49|2278.99|2279.49|2278.99|2279.99|2279.49|2279.24|2278.74|378
1701863400000|2023-12-06 11:50:00|2279.61|2279.11|2280.11|2279.61|2280.24|2279.74|2279.24|2278.74|283
1701863700000|2023-12-06 11:55:00|2279.99|2279.49|2280.99|2280.49|2281.24|2280.74|2279.74|2279.24|392
1701864000000|2023-12-06 12:00:00|2280.74|2280.24|2280.74|2280.24|2280.99|2280.49|2280.49|2279.99|326
1701864300000|2023-12-06 12:05:00|2280.86|2280.36|2281.49|2280.99|2281.74|2281.24|2280.74|2280.24|408
1701864600000|2023-12-06 12:10:00|2281.61|2281.11|2281.49|2280.99|2281.86|2281.36|2281.49|2280.99|355
1701864900000|2023-12-06 12:15:00|2281.61|2281.11|2281.86|2281.36|2282.49|2281.99|2281.49|2280.99|361
1701865200000|2023-12-06 12:20:00|2281.74|2281.24|2281.49|2280.99|2281.99|2281.49|2281.24|2280.74|339
1701865500000|2023-12-06 12:25:00|2281.61|2281.11|2282.49|2281.99|2282.49|2281.99|2281.49|2280.99|435
1701865800000|2023-12-06 12:30:00|2282.61|2282.11|2282.49|2281.99|2282.99|2282.49|2281.99|2281.49|270
1701866100000|2023-12-06 12:35:00|2282.24|2281.74|2281.74|2281.24|2282.24|2281.74|2281.74|2281.24|372
1701866400000|2023-12-06 12:40:00|2281.59|2281.09|2282.59|2282.09|2282.59|2282.09|2281.59|2281.09|392
1701866700000|2023-12-06 12:45:00|2282.34|2281.84|2281.96|2281.46|2282.59|2282.09|2281.84|2281.34|363
1701867000000|2023-12-06 12:50:00|2281.84|2281.34|2282.09|2281.59|2282.09|2281.59|2281.09|2280.59|467
1701867300000|2023-12-06 12:55:00|2282.21|2281.71|2283.34|2282.84|2283.59|2283.09|2282.21|2281.71|752
1701867600000|2023-12-06 13:00:00|2283.59|2283.09|2285.34|2284.84|2285.84|2285.34|2283.34|2282.84|808
1701867900000|2023-12-06 13:05:00|2285.46|2284.96|2286.09|2285.59|2286.09|2285.59|2284.59|2284.09|638
1701868200000|2023-12-06 13:10:00|2285.96|2285.46|2286.09|2285.59|2286.09|2285.59|2285.09|2284.59|481
1701868500000|2023-12-06 13:15:00|2286.46|2285.96|2287.09|2286.59|2287.59|2287.09|2286.46|2285.96|990
1701868800000|2023-12-06 13:20:00|2287.21|2286.71|2287.84|2287.34|2287.96|2287.46|2286.84|2286.34|479
1701869100000|2023-12-06 13:25:00|2288.09|2287.59|2289.71|2289.21|2289.84|2289.34|2287.84|2287.34|783
1701869400000|2023-12-06 13:30:00|2289.84|2289.34|2290.59|2290.09|2290.59|2290.09|2289.34|2288.84|959
1701869700000|2023-12-06 13:35:00|2290.34|2289.84|2290.59|2290.09|2290.59|2290.09|2289.59|2289.09|861
1701870000000|2023-12-06 13:40:00|2290.84|2290.34|2292.34|2291.84|2292.34|2291.84|2290.84|2290.34|739
1701870300000|2023-12-06 13:45:00|2292.46|2291.96|2291.59|2291.09|2292.46|2291.96|2291.09|2290.59|879
1701870600000|2023-12-06 13:50:00|2291.46|2290.96|2291.09|2290.59|2292.34|2291.84|2291.09|2290.59|596
1701870900000|2023-12-06 13:55:00|2291.21|2290.71|2292.09|2291.59|2292.09|2291.59|2291.09|2290.59|540
1701871200000|2023-12-06 14:00:00|2291.84|2291.34|2292.09|2291.59|2292.59|2292.09|2291.84|2291.34|693
1701871500000|2023-12-06 14:05:00|2291.84|2291.34|2291.59|2291.09|2292.09|2291.59|2291.09|2290.59|674
1701871800000|2023-12-06 14:10:00|2291.84|2291.34|2291.84|2291.34|2292.34|2291.84|2291.34|2290.84|625
1701872100000|2023-12-06 14:15:00|2291.59|2291.09|2291.84|2291.34|2292.09|2291.59|2291.34|2290.84|423
1701872400000|2023-12-06 14:20:00|2291.59|2291.09|2291.34|2290.84|2291.84|2291.34|2290.84|2290.34|392
1701872700000|2023-12-06 14:25:00|2291.09|2290.59|2291.09|2290.59|2291.34|2290.84|2290.59|2290.09|459
1701873000000|2023-12-06 14:30:00|2290.84|2290.34|2289.34|2288.84|2291.59|2291.09|2289.34|2288.84|853
1701873300000|2023-12-06 14:35:00|2289.09|2288.59|2289.84|2289.34|2289.84|2289.34|2288.34|2287.84|1064
1701873600000|2023-12-06 14:40:00|2289.59|2289.09|2290.59|2290.09|2290.59|2290.09|2288.84|2288.34|3281
1701873900000|2023-12-06 14:45:00|2290.84|2290.34|2290.09|2289.59|2290.84|2290.34|2288.84|2288.34|1618
1701874200000|2023-12-06 14:50:00|2290.34|2289.84|2291.84|2291.34|2292.09|2291.59|2290.09|2289.59|1565
1701874500000|2023-12-06 14:55:00|2291.96|2291.46|2291.09|2290.59|2292.34|2291.84|2290.59|2290.09|1343
1701874800000|2023-12-06 15:00:00|2291.34|2290.84|2292.46|2291.96|2293.09|2292.59|2290.96|2290.46|1466
1701875100000|2023-12-06 15:05:00|2292.34|2291.84|2296.09|2295.59|2296.59|2296.09|2292.34|2291.84|1344
1701875400000|2023-12-06 15:10:00|2295.83|2295.33|2296.08|2295.58|2296.58|2296.08|2295.33|2294.83|1187
1701875700000|2023-12-06 15:15:00|2295.83|2295.33|2294.58|2294.08|2296.58|2296.08|2294.33|2293.83|1376
1701876000000|2023-12-06 15:20:00|2294.7|2294.2|2293.08|2292.58|2294.83|2294.33|2293.08|2292.58|1281
1701876300000|2023-12-06 15:25:00|2292.95|2292.45|2293.83|2293.33|2294.08|2293.58|2292.08|2291.58|1087
1701876600000|2023-12-06 15:30:00|2294.08|2293.58|2296.08|2295.58|2296.08|2295.58|2293.83|2293.33|1070
1701876900000|2023-12-06 15:35:00|2295.83|2295.33|2296.08|2295.58|2296.83|2296.33|2295.83|2295.33|1510
1701877200000|2023-12-06 15:40:00|2296.33|2295.83|2295.08|2294.58|2296.58|2296.08|2295.08|2294.58|895
1701877500000|2023-12-06 15:45:00|2295.2|2294.7|2293.58|2293.08|2295.33|2294.83|2293.58|2293.08|1005
1701877800000|2023-12-06 15:50:00|2293.83|2293.33|2292.83|2292.33|2293.83|2293.33|2292.33|2291.83|1366
1701878100000|2023-12-06 15:55:00|2292.58|2292.08|2292.33|2291.83|2293.83|2293.33|2292.33|2291.83|1717
1701878400000|2023-12-06 16:00:00|2292.58|2292.08|2290.83|2290.33|2292.58|2292.08|2290.33|2289.83|1321
1701878700000|2023-12-06 16:05:00|2290.58|2290.08|2291.33|2290.83|2291.83|2291.33|2290.58|2290.08|1037
1701879000000|2023-12-06 16:10:00|2291.58|2291.08|2291.33|2290.83|2291.83|2291.33|2290.83|2290.33|1211
1701879300000|2023-12-06 16:15:00|2291.2|2290.7|2291.33|2290.83|2291.83|2291.33|2290.83|2290.33|1111
1701879600000|2023-12-06 16:20:00|2291.2|2290.7|2291.84|2290.34|2292.33|2291.83|2291.08|2290.34|1797
1701879900000|2023-12-06 16:25:00|2291.85|2290.35|2292.4|2290.9|2292.79|2291.29|2291.83|2290.33|692
1701880200000|2023-12-06 16:30:00|2292.39|2290.89|2290.78|2289.38|2292.4|2290.9|2290.15|2288.75|466
1701880500000|2023-12-06 16:35:00|2290.4|2289|2290.28|2288.88|2290.78|2289.38|2290.03|2288.63|2721
1701880800000|2023-12-06 16:40:00|2290.15|2288.75|2288.9|2287.5|2290.15|2288.75|2288.28|2286.88|77
1701881100000|2023-12-06 16:45:00|2288.78|2287.38|2289.03|2287.63|2289.03|2287.63|2288.78|2287.38|40
1701881400000|2023-12-06 16:50:00|2289.28|2287.88|2289.65|2288.25|2290.28|2288.88|2289.28|2287.88|56
1701881700000|2023-12-06 16:55:00|2289.78|2288.38|2290.45|2288.95|2290.78|2289.38|2289.65|2288.25|29
1701882000000|2023-12-06 17:00:00|2290.44|2288.94|2289.54|2288.04|2290.45|2288.95|2289.53|2288.03|0
1701882300000|2023-12-06 17:05:00|2289.55|2288.05|2290.16|2288.66|2290.16|2288.66|2289.55|2288.05|0
1701882600000|2023-12-06 17:10:00|2290.17|2288.67|2289.9|2288.4|2290.36|2288.86|2289.71|2288.21|0
1701882900000|2023-12-06 17:15:00|2289.45|2287.95|2289.25|2287.75|2289.74|2288.24|2289.17|2287.67|0
1701883200000|2023-12-06 17:20:00|2289.26|2287.76|2289.25|2287.75|2289.72|2288.22|2289.24|2287.74|0
1701883500000|2023-12-06 17:25:00|2288.81|2287.31|2287.9|2286.4|2289.26|2287.76|2287.9|2286.4|0
1701883800000|2023-12-06 17:30:00|2287.91|2286.41|2288.81|2287.31|2288.81|2287.31|2287.88|2286.38|0
1701884100000|2023-12-06 17:35:00|2288.82|2287.32|2288.81|2287.31|2289.28|2287.78|2288.36|2286.86|0
1701884400000|2023-12-06 17:40:00|2288.82|2287.32|2289.27|2287.77|2289.73|2288.23|2288.81|2287.31|0
1701884700000|2023-12-06 17:45:00|2289.26|2287.76|2288.76|2287.26|2289.27|2287.77|2288.29|2286.79|0
1701885000000|2023-12-06 17:50:00|2288.77|2287.27|2288.75|2287.25|2289.22|2287.72|2287.83|2286.33|0
1701885300000|2023-12-06 17:55:00|2288.74|2287.24|2288.26|2286.76|2288.75|2287.25|2287.81|2286.31|0
1701885600000|2023-12-06 18:00:00|2288.27|2286.77|2288.28|2286.78|2288.75|2287.25|2288.26|2286.76|0
1701885900000|2023-12-06 18:05:00|2287.83|2286.33|2287.37|2285.87|2288.28|2286.78|2286.89|2285.39|0
1701886200000|2023-12-06 18:10:00|2287.82|2286.32|2288.29|2286.79|2288.29|2286.79|2287.82|2286.32|0
1701886500000|2023-12-06 18:15:00|2287.85|2286.35|2288.29|2286.79|2288.29|2286.79|2287.37|2285.87|0
1701886800000|2023-12-06 18:20:00|2288.3|2286.8|2288.73|2287.23|2288.75|2287.25|2288.28|2286.78|0
1701887100000|2023-12-06 18:25:00|2288.72|2287.22|2290.11|2288.61|2290.12|2288.62|2288.27|2286.77|0
1701887400000|2023-12-06 18:30:00|2290.12|2288.62|2289.65|2288.15|2290.57|2289.07|2289.64|2288.14|0
1701887700000|2023-12-06 18:35:00|2289.64|2288.14|2289.65|2288.15|2290.11|2288.61|2289.64|2288.14|0
1701888000000|2023-12-06 18:40:00|2289.66|2288.16|2289.65|2288.15|2290.11|2288.61|2289.18|2287.68|0
1701888300000|2023-12-06 18:45:00|2289.66|2288.16|2289.66|2288.16|2289.88|2288.38|2289.65|2288.15|0
1701888600000|2023-12-06 18:50:00|2289.67|2288.17|2289.68|2288.18|2290.13|2288.63|2289.21|2287.71|0
1701888900000|2023-12-06 18:55:00|2289.69|2288.19|2289.68|2288.18|2290.15|2288.65|2289.68|2288.18|0
1701889200000|2023-12-06 19:00:00|2289.69|2288.19|2289.69|2288.19|2289.69|2288.19|2289.21|2287.71|0
1701889500000|2023-12-06 19:05:00|2289.68|2288.18|2290.12|2288.62|2290.14|2288.64|2289.67|2288.17|0
1701889800000|2023-12-06 19:10:00|2290.11|2288.61|2289.64|2288.14|2290.13|2288.63|2289.19|2287.69|0
1701890100000|2023-12-06 19:15:00|2289.65|2288.15|2289.18|2287.68|2289.67|2288.17|2289.18|2287.68|0
1701890400000|2023-12-06 19:20:00|2289.19|2287.69|2289.18|2287.68|2289.19|2287.69|2288.26|2286.76|0
1701890700000|2023-12-06 19:25:00|2289.17|2287.67|2288.71|2287.21|2289.2|2287.7|2288.71|2287.21|0
1701891000000|2023-12-06 19:30:00|2288.72|2287.22|2289.66|2288.16|2289.67|2288.17|2288.72|2287.22|0
1701891300000|2023-12-06 19:35:00|2289.65|2288.15|2289.65|2288.15|2289.66|2288.16|2289.18|2287.68|0
1701891600000|2023-12-06 19:40:00|2289.64|2288.14|2289.19|2287.69|2289.66|2288.16|2289.18|2287.68|0
1701891900000|2023-12-06 19:45:00|2289.18|2287.68|2289.2|2287.7|2289.65|2288.15|2289.18|2287.68|0
1701892200000|2023-12-06 19:50:00|2289.21|2287.71|2289.18|2287.68|2289.66|2288.16|2288.72|2287.22|0
1701892500000|2023-12-06 19:55:00|2289.17|2287.67|2288.25|2286.75|2289.19|2287.69|2288.25|2286.75|0
1701892800000|2023-12-06 20:00:00|2288.26|2286.76|2287.8|2286.3|2288.26|2286.76|2287.79|2286.29|0
1701893100000|2023-12-06 20:05:00|2287.79|2286.29|2288.22|2286.72|2288.25|2286.75|2287.76|2286.26|0
1701893400000|2023-12-06 20:10:00|2288.21|2286.71|2286.83|2285.33|2288.22|2286.72|2286.83|2285.33|0
1701893700000|2023-12-06 20:15:00|2286.84|2285.34|2286.8|2285.3|2286.84|2285.34|2286.34|2284.84|0
1701894000000|2023-12-06 20:20:00|2286.79|2285.29|2285.4|2283.9|2286.8|2285.3|2285.4|2283.9|0
1701894300000|2023-12-06 20:25:00|2285.37|2283.87|2285.05|2283.55|2285.44|2283.94|2284.91|2283.41|0
1701894600000|2023-12-06 20:30:00|2285.04|2283.54|2285.63|2284.13|2286.1|2284.6|2284.59|2283.09|0
1701894900000|2023-12-06 20:35:00|2285.64|2284.14|2284.69|2283.19|2285.64|2284.14|2284.69|2283.19|0
1701895200000|2023-12-06 20:40:00|2284.7|2283.2|2285.67|2284.17|2286.15|2284.65|2284.7|2283.2|0
1701895500000|2023-12-06 20:45:00|2285.68|2284.18|2285.78|2284.28|2285.78|2284.28|2285.2|2283.7|0
1701895800000|2023-12-06 20:50:00|2285.76|2284.26|2284.94|2283.44|2285.77|2284.27|2284.35|2282.85|0
1701896100000|2023-12-06 20:55:00|2284.95|2283.45|2285.09|2283.59|2285.1|2283.6|2284.48|2282.98|0
1701896400000|2023-12-06 21:00:00|2285|2283.5|2285.65|2284.15|2285.65|2284.15|2285|2283.5|0
1701896700000|2023-12-06 21:05:00|2285.74|2284.24|2285.28|2283.78|2285.88|2284.38|2285.1|2283.6|0
1701897000000|2023-12-06 21:10:00|2285.19|2283.69|2285.08|2283.58|2285.31|2283.81|2284.96|2283.46|0
1701897300000|2023-12-06 21:15:00|2285.03|2283.53|2285.1|2283.6|2285.22|2283.72|2284.85|2283.35|0
1701897600000|2023-12-06 21:20:00|2285.19|2283.69|2285.1|2283.6|2285.42|2283.92|2285.1|2283.6|0
1701897900000|2023-12-06 21:25:00|2285.09|2283.59|2285.19|2283.69|2285.42|2283.92|2284.96|2283.46|0
1701898200000|2023-12-06 21:30:00|2285.3|2283.8|2285.9|2284.4|2285.9|2284.4|2285.3|2283.8|0
1701898500000|2023-12-06 21:35:00|2285.94|2284.44|2285.99|2284.49|2285.99|2284.49|2285.9|2284.4|0
1701898800000|2023-12-06 21:40:00|2285.9|2284.4|2285.76|2284.26|2285.9|2284.4|2285.76|2284.26|0
1701899100000|2023-12-06 21:45:00|2285.67|2284.17|2285.9|2284.4|2285.9|2284.4|2285.53|2284.03|0
1701899400000|2023-12-06 21:50:00|2285.89|2284.39|2285.87|2284.37|2285.9|2284.4|2285.73|2284.23|0
1701899700000|2023-12-06 21:55:00|2285.96|2284.46|2286.01|2284.51|2286.28|2284.78|2285.91|2284.41|0
1701900000000|2023-12-06 22:00:00|2285.96|2284.46|2285.96|2284.46|2285.96|2284.46|2285.96|2284.46|0
1701900300000|2023-12-06 22:05:00|2286.05|2284.55|2285.96|2284.46|2286.05|2284.55|2285.92|2284.42|0
1701900600000|2023-12-06 22:10:00|2286.05|2284.55|2285.91|2284.41|2286.05|2284.55|2285.91|2284.41|0
1701900900000|2023-12-06 22:15:00|2285.92|2284.42|2286.05|2284.55|2286.05|2284.55|2285.92|2284.42|0
1701901500000|2023-12-06 22:25:00|2286.1|2284.6|2285.96|2284.46|2286.1|2284.6|2285.96|2284.46|0
1701901800000|2023-12-06 22:30:00|2285.87|2284.37|2285.64|2284.14|2286.01|2284.51|2285.36|2283.86|0
1701902100000|2023-12-06 22:35:00|2285.69|2284.19|2285.64|2284.14|2285.69|2284.19|2285.64|2284.14|0
1701902400000|2023-12-06 22:40:00|2285.63|2284.13|2285.27|2283.77|2285.64|2284.14|2285.27|2283.77|0
1701902700000|2023-12-06 22:45:00|2285.36|2283.86|2285.45|2283.95|2285.46|2283.96|2285.09|2283.59|0
1701903000000|2023-12-06 22:50:00|2285.46|2283.96|2285.5|2284|2285.5|2284|2285.41|2283.91|0
1701903300000|2023-12-06 22:55:00|2285.46|2283.96|2285.32|2283.82|2285.46|2283.96|2285.22|2283.72|0
1701903600000|2023-12-06 23:00:00|2285.33|2283.83|2285.27|2283.77|2285.78|2284.28|2284.26|2282.76|0
1701903900000|2023-12-06 23:05:00|2285.28|2283.78|2285.41|2283.91|2285.73|2284.23|2284.95|2283.45|0
1701904200000|2023-12-06 23:10:00|2285.27|2283.77|2285.5|2284|2285.64|2284.14|2285.27|2283.77|0
1701904500000|2023-12-06 23:15:00|2285.55|2284.05|2285.87|2284.37|2285.87|2284.37|2285.27|2283.77|0
1701904800000|2023-12-06 23:20:00|2285.96|2284.46|2285.64|2284.14|2285.96|2284.46|2285.64|2284.14|0
1701905100000|2023-12-06 23:25:00|2285.63|2284.13|2285.73|2284.23|2285.73|2284.23|2285.41|2283.91|0
1701905400000|2023-12-06 23:30:00|2285.64|2284.14|2285.73|2284.23|2285.73|2284.23|2285.27|2283.77|0
1701905700000|2023-12-06 23:35:00|2285.87|2284.37|2285.64|2284.14|2286.05|2284.55|2285.5|2284|0
1701906000000|2023-12-06 23:40:00|2285.63|2284.13|2285.87|2284.37|2286.05|2284.55|2285.41|2283.91|0
1701906300000|2023-12-06 23:45:00|2285.96|2284.46|2285.41|2283.91|2286.19|2284.69|2285.41|2283.91|0
1701906600000|2023-12-06 23:50:00|2285.5|2284|2284.95|2283.45|2285.5|2284|2284.63|2283.13|0
1701906900000|2023-12-06 23:55:00|2285.04|2283.54|2285.41|2283.91|2285.5|2284|2285.04|2283.54|0
1701907200000|2023-12-07 00:00:00|2285.5|2284|2285.73|2284.23|2285.73|2284.23|2285.27|2283.77|0
1701907500000|2023-12-07 00:05:00|2285.64|2284.14|2285.96|2284.46|2286.19|2284.69|2285.5|2284|0
1701907800000|2023-12-07 00:10:00|2285.87|2284.37|2285.5|2284|2285.91|2284.41|2285.41|2283.91|0
1701908100000|2023-12-07 00:15:00|2285.41|2283.91|2285.49|2283.99|2285.97|2284.47|2285.04|2283.54|0
1701908400000|2023-12-07 00:20:00|2285.5|2284|2285.45|2283.95|2285.5|2284|2284.99|2283.49|0
1701908700000|2023-12-07 00:25:00|2285.44|2283.94|2284.99|2283.49|2285.45|2283.95|2284.54|2283.04|0
1701909000000|2023-12-07 00:30:00|2285|2283.5|2285.38|2283.88|2285.9|2284.4|2285|2283.5|0
1701909300000|2023-12-07 00:35:00|2285.39|2283.89|2286.3|2284.8|2286.3|2284.8|2285.39|2283.89|0
1701909600000|2023-12-07 00:40:00|2286.29|2284.79|2285.84|2284.34|2286.3|2284.8|2285.84|2284.34|0
1701909900000|2023-12-07 00:45:00|2286.29|2284.79|2285.84|2284.34|2286.29|2284.79|2285.84|2284.34|0
1701910200000|2023-12-07 00:50:00|2285.39|2283.89|2285.39|2283.89|2285.39|2283.89|2285.38|2283.88|0
1701910500000|2023-12-07 00:55:00|2285.38|2283.88|2284.92|2283.42|2285.39|2283.89|2284.92|2283.42|0
1701910800000|2023-12-07 01:00:00|2284.93|2283.43|2284.94|2283.44|2285.39|2283.89|2284.92|2283.42|0
1701911100000|2023-12-07 01:05:00|2284.49|2282.99|2284.49|2282.99|2284.49|2282.99|2284.49|2282.99|0
1701911400000|2023-12-07 01:10:00|2284.05|2282.55|2284.95|2283.45|2285.41|2283.91|2284.05|2282.55|0
1701911700000|2023-12-07 01:15:00|2284.96|2283.46|2284.5|2283|2284.96|2283.46|2284.06|2282.56|0
1701912000000|2023-12-07 01:20:00|2284.95|2283.45|2284.5|2283|2285.39|2283.89|2284.5|2283|0
1701912300000|2023-12-07 01:25:00|2284.49|2282.99|2284.04|2282.54|2284.5|2283|2284.04|2282.54|0
1701912600000|2023-12-07 01:30:00|2283.6|2282.1|2284.07|2282.57|2284.52|2283.02|2283.59|2282.09|0
1701912900000|2023-12-07 01:35:00|2284.52|2283.02|2284.52|2283.02|2284.98|2283.48|2284.07|2282.57|0
1701913200000|2023-12-07 01:40:00|2284.97|2283.47|2284.07|2282.57|2284.97|2283.47|2284.06|2282.56|0
1701913500000|2023-12-07 01:45:00|2284.06|2282.56|2283.61|2282.11|2284.52|2283.02|2283.6|2282.1|0
1701913800000|2023-12-07 01:50:00|2283.6|2282.1|2283.12|2281.62|2283.6|2282.1|2283.12|2281.62|0
1701914100000|2023-12-07 01:55:00|2283.13|2281.63|2283.13|2281.63|2283.57|2282.07|2283.12|2281.62|0
1701914400000|2023-12-07 02:00:00|2283.12|2281.62|2283.13|2281.63|2283.14|2281.64|2283.12|2281.62|0
1701914700000|2023-12-07 02:05:00|2283.14|2281.64|2283.13|2281.63|2283.59|2282.09|2283.13|2281.63|0
1701915000000|2023-12-07 02:10:00|2283.14|2281.64|2283.59|2282.09|2283.59|2282.09|2283.14|2281.64|0
1701915300000|2023-12-07 02:15:00|2283.58|2282.08|2283.14|2281.64|2283.59|2282.09|2283.13|2281.63|0
1701915600000|2023-12-07 02:20:00|2283.37|2281.87|2283.14|2281.64|2283.59|2282.09|2283.14|2281.64|0
1701915900000|2023-12-07 02:25:00|2283.13|2281.63|2283.13|2281.63|2283.14|2281.64|2283.13|2281.63|0
1701916200000|2023-12-07 02:30:00|2283.14|2281.64|2283.59|2282.09|2283.59|2282.09|2283.13|2281.63|0
1701916500000|2023-12-07 02:35:00|2283.14|2281.64|2282.68|2281.18|2283.59|2282.09|2282.68|2281.18|0
1701916800000|2023-12-07 02:40:00|2282.67|2281.17|2282.68|2281.18|2282.68|2281.18|2282.67|2281.17|0
1701917100000|2023-12-07 02:45:00|2282.67|2281.17|2282.67|2281.17|2282.68|2281.18|2282.22|2280.72|0
1701917400000|2023-12-07 02:50:00|2282.66|2281.16|2283.12|2281.62|2283.12|2281.62|2282.66|2281.16|0
1701917700000|2023-12-07 02:55:00|2283.11|2281.61|2283.12|2281.62|2283.12|2281.62|2282.67|2281.17|0
1701918000000|2023-12-07 03:00:00|2283.56|2282.06|2283.56|2282.06|2283.57|2282.07|2283.56|2282.06|0
1701918300000|2023-12-07 03:05:00|2283.55|2282.05|2283.11|2281.61|2283.56|2282.06|2282.66|2281.16|0
1701918600000|2023-12-07 03:10:00|2283.1|2281.6|2283.11|2281.61|2283.11|2281.61|2282.66|2281.16|0
1701918900000|2023-12-07 03:15:00|2282.66|2281.16|2283.12|2281.62|2283.56|2282.06|2282.66|2281.16|0
1701919200000|2023-12-07 03:20:00|2283.13|2281.63|2283.13|2281.63|2283.58|2282.08|2283.12|2281.62|0
1701919500000|2023-12-07 03:25:00|2283.14|2281.64|2284.03|2282.53|2284.04|2282.54|2283.14|2281.64|0
1701919800000|2023-12-07 03:30:00|2283.58|2282.08|2284.03|2282.53|2284.03|2282.53|2283.58|2282.08|0
1701920100000|2023-12-07 03:35:00|2284.02|2282.52|2282.67|2281.17|2284.02|2282.52|2282.67|2281.17|0
1701920400000|2023-12-07 03:40:00|2282.45|2280.95|2282.67|2281.17|2282.67|2281.17|2282.45|2280.95|0
1701920700000|2023-12-07 03:45:00|2282.66|2281.16|2282.22|2280.72|2282.67|2281.17|2282.22|2280.72|0
1701921000000|2023-12-07 03:50:00|2282.23|2280.73|2281.78|2280.28|2282.23|2280.73|2281.77|2280.27|0
1701921300000|2023-12-07 03:55:00|2282.23|2280.73|2282.68|2281.18|2283.12|2281.62|2282.23|2280.73|0
1701921600000|2023-12-07 04:00:00|2282.67|2281.17|2282.69|2281.19|2282.69|2281.19|2282.67|2281.17|0
1701921900000|2023-12-07 04:05:00|2283.13|2281.63|2283.13|2281.63|2283.14|2281.64|2282.69|2281.19|0
1701922200000|2023-12-07 04:10:00|2283.14|2281.64|2282.69|2281.19|2283.14|2281.64|2282.69|2281.19|0
1701922500000|2023-12-07 04:15:00|2282.92|2281.42|2282.8|2281.3|2283.14|2281.64|2282.69|2281.19|0
1701922800000|2023-12-07 04:20:00|2283.03|2281.53|2282.81|2281.31|2283.25|2281.75|2282.8|2281.3|0
1701923100000|2023-12-07 04:25:00|2282.8|2281.3|2282.81|2281.31|2282.81|2281.31|2282.8|2281.3|0
1701923400000|2023-12-07 04:30:00|2282.8|2281.3|2282.81|2281.31|2282.81|2281.31|2282.8|2281.3|0
1701923700000|2023-12-07 04:35:00|2282.8|2281.3|2282.8|2281.3|2282.8|2281.3|2282.8|2281.3|0
1701924000000|2023-12-07 04:40:00|2282.81|2281.31|2282.8|2281.3|2282.81|2281.31|2282.8|2281.3|0
1701924600000|2023-12-07 04:50:00|2282.79|2281.29|2282.8|2281.3|2282.8|2281.3|2282.79|2281.29|0
1701924900000|2023-12-07 04:55:00|2283.02|2281.52|2282.8|2281.3|2283.02|2281.52|2282.8|2281.3|0
1701925200000|2023-12-07 05:00:00|2282.81|2281.31|2282.8|2281.3|2283.25|2281.75|2282.8|2281.3|0
1701925500000|2023-12-07 05:05:00|2282.35|2280.85|2282.8|2281.3|2282.8|2281.3|2282.35|2280.85|0
1701925800000|2023-12-07 05:10:00|2283.24|2281.74|2283.44|2281.94|2283.69|2282.19|2283.23|2281.73|0
1701926100000|2023-12-07 05:15:00|2283.53|2282.03|2284.49|2282.99|2284.49|2282.99|2283.53|2282.03|0
1701926400000|2023-12-07 05:20:00|2284.93|2283.43|2284.76|2283.26|2285.39|2283.89|2284.76|2283.26|0
1701926700000|2023-12-07 05:25:00|2284.77|2283.27|2284.31|2282.81|2284.77|2283.27|2284.31|2282.81|0
1701927000000|2023-12-07 05:30:00|2284.3|2282.8|2284.3|2282.8|2284.76|2283.26|2284.3|2282.8|0
1701927300000|2023-12-07 05:35:00|2284.29|2282.79|2284.75|2283.25|2284.75|2283.25|2283.85|2282.35|0
1701927600000|2023-12-07 05:40:00|2284.74|2283.24|2284.31|2282.81|2284.75|2283.25|2284.3|2282.8|0
1701927900000|2023-12-07 05:45:00|2284.3|2282.8|2283.88|2282.38|2284.33|2282.83|2283.87|2282.37|0
1701928200000|2023-12-07 05:50:00|2283.87|2282.37|2283.43|2281.93|2283.87|2282.37|2283.42|2281.92|0
1701928500000|2023-12-07 05:55:00|2283.42|2281.92|2283.65|2282.15|2283.65|2282.15|2283.42|2281.92|0
1701928800000|2023-12-07 06:00:00|2284.1|2282.6|2284.94|2283.44|2284.99|2283.49|2284.09|2282.59|0
1701929100000|2023-12-07 06:05:00|2284.93|2283.43|2284.94|2283.44|2284.94|2283.44|2284.93|2283.43|0
1701929400000|2023-12-07 06:10:00|2284.95|2283.45|2285.39|2283.89|2285.39|2283.89|2284.95|2283.45|0
1701929700000|2023-12-07 06:15:00|2285.31|2283.81|2285.32|2283.82|2285.32|2283.82|2285.31|2283.81|0
1701930000000|2023-12-07 06:20:00|2284.88|2283.38|2285.33|2283.83|2285.33|2283.83|2284.87|2283.37|0
1701930300000|2023-12-07 06:25:00|2285.32|2283.82|2285.77|2284.27|2285.78|2284.28|2285.32|2283.82|0
1701930600000|2023-12-07 06:30:00|2285.32|2283.82|2285.77|2284.27|2286.21|2284.71|2285.32|2283.82|0
1701930900000|2023-12-07 06:35:00|2285.76|2284.26|2285.33|2283.83|2285.76|2284.26|2285.31|2283.81|0
1701931200000|2023-12-07 06:40:00|2285.32|2283.82|2284.88|2283.38|2285.32|2283.82|2284.88|2283.38|0
1701931500000|2023-12-07 06:45:00|2284.87|2283.37|2284.87|2283.37|2284.88|2283.38|2283.97|2282.47|0
1701931800000|2023-12-07 06:50:00|2284.65|2283.15|2284.35|2282.85|2284.87|2283.37|2283.99|2282.49|0
1701932100000|2023-12-07 06:55:00|2284.34|2282.84|2285.45|2283.95|2285.45|2283.95|2283.89|2282.39|0
1701932400000|2023-12-07 07:00:00|2283.89|2282.39|2284.79|2283.29|2285.67|2284.17|2283.89|2282.39|0
1701932700000|2023-12-07 07:05:00|2284.8|2283.3|2284.82|2283.32|2286.14|2284.64|2284.78|2283.28|0
1701933000000|2023-12-07 07:10:00|2284.83|2283.33|2286.2|2284.7|2286.64|2285.14|2284.83|2283.33|0
1701933300000|2023-12-07 07:15:00|2286.64|2285.14|2287.11|2285.61|2287.11|2285.61|2286.19|2284.69|0
1701933600000|2023-12-07 07:20:00|2287.12|2285.62|2286.67|2285.17|2287.12|2285.62|2286.67|2285.17|0
1701933900000|2023-12-07 07:25:00|2286.66|2285.16|2286.61|2285.11|2286.83|2285.33|2285.69|2284.19|0
1701934200000|2023-12-07 07:30:00|2286.58|2285.08|2284.78|2283.38|2286.58|2285.08|2283.9|2282.5|27
1701934500000|2023-12-07 07:35:00|2284.65|2283.25|2284.65|2283.25|2284.78|2283.38|2284.65|2283.25|1
1701934800000|2023-12-07 07:40:00|||||||||2
1701935100000|2023-12-07 07:45:00|2284.78|2283.38|2284.78|2283.38|2284.78|2283.38|2284.78|2283.38|8
1701935400000|2023-12-07 07:50:00|2285.28|2283.88|2284.78|2283.38|2285.28|2283.88|2284.53|2283.13|18
1701935700000|2023-12-07 07:55:00|2285.08|2283.58|2285.94|2284.44|2285.95|2284.45|2285.05|2283.55|0
1701936000000|2023-12-07 08:00:00|2286.39|2284.89|2291.33|2290.83|2291.58|2291.08|2285.2|2284.7|8014
1701936300000|2023-12-07 08:05:00|2291.08|2290.58|2291.33|2290.83|2291.33|2290.83|2289.33|2288.83|2285
1701936600000|2023-12-07 08:10:00|2291.08|2290.58|2287.33|2286.83|2291.33|2290.83|2284.58|2284.08|2518
1701936900000|2023-12-07 08:15:00|2287.7|2287.2|2286.95|2286.45|2287.83|2287.33|2285.33|2284.83|1734
1701937200000|2023-12-07 08:20:00|2286.83|2286.33|2285.33|2284.83|2286.83|2286.33|2283.83|2283.33|1448
1701937500000|2023-12-07 08:25:00|2285.45|2284.95|2284.08|2283.58|2286.08|2285.58|2283.58|2283.08|1175
1701937800000|2023-12-07 08:30:00|2284.33|2283.83|2284.08|2283.58|2284.33|2283.83|2282.58|2282.08|1611
1701938100000|2023-12-07 08:35:00|2284.2|2283.7|2283.08|2282.58|2285.08|2284.58|2282.58|2282.08|1855
1701938400000|2023-12-07 08:40:00|2282.83|2282.33|2282.33|2281.83|2283.58|2283.08|2282.08|2281.58|1050
1701938700000|2023-12-07 08:45:00|2282.08|2281.58|2280.58|2280.08|2282.58|2282.08|2279.83|2279.33|1313
1701939000000|2023-12-07 08:50:00|2280.83|2280.33|2279.95|2279.45|2281.33|2280.83|2279.33|2278.83|949
1701939300000|2023-12-07 08:55:00|2279.83|2279.33|2278.83|2278.33|2279.83|2279.33|2278.83|2278.33|955
1701939600000|2023-12-07 09:00:00|2279.08|2278.58|2281.58|2281.08|2281.83|2281.33|2279.08|2278.58|1313
1701939900000|2023-12-07 09:05:00|2281.33|2280.83|2283.47|2282.97|2283.72|2283.22|2281.33|2280.83|602
1701940200000|2023-12-07 09:10:00|2283.22|2282.72|2282.09|2281.59|2283.22|2282.72|2281.47|2280.97|538
1701940500000|2023-12-07 09:15:00|2281.97|2281.47|2282.47|2281.97|2282.47|2281.97|2281.22|2280.72|540
1701940800000|2023-12-07 09:20:00|2282.72|2282.22|2283.47|2282.97|2283.47|2282.97|2281.47|2280.97|616
1701941100000|2023-12-07 09:25:00|2283.22|2282.72|2284.47|2283.97|2284.47|2283.97|2283.22|2282.72|511
1701941400000|2023-12-07 09:30:00|2284.72|2284.22|2285.22|2284.72|2285.47|2284.97|2284.47|2283.97|471
1701941700000|2023-12-07 09:35:00|2284.97|2284.47|2284.97|2284.47|2285.47|2284.97|2284.22|2283.72|553
1701942000000|2023-12-07 09:40:00|2284.84|2284.34|2286.22|2285.72|2286.22|2285.72|2284.72|2284.22|501
1701942300000|2023-12-07 09:45:00|2286.47|2285.97|2288.72|2288.22|2288.97|2288.47|2286.22|2285.72|808
1701942600000|2023-12-07 09:50:00|2288.84|2288.34|2288.47|2287.97|2289.47|2288.97|2288.22|2287.72|656
1701942900000|2023-12-07 09:55:00|2288.22|2287.72|2289.22|2288.72|2289.22|2288.72|2288.22|2287.72|554
1701943200000|2023-12-07 10:00:00|2289.47|2288.97|2289.22|2288.72|2289.47|2288.97|2287.72|2287.22|542
1701943500000|2023-12-07 10:05:00|2288.97|2288.47|2290.22|2289.72|2290.47|2289.97|2288.97|2288.47|296
1701943800000|2023-12-07 10:10:00|2290.47|2289.97|2290.09|2289.59|2291.72|2291.22|2290.09|2289.59|620
1701944100000|2023-12-07 10:15:00|2289.97|2289.47|2289.97|2289.47|2290.72|2290.22|2289.72|2289.22|428
1701944400000|2023-12-07 10:20:00|2290.09|2289.59|2289.47|2288.97|2290.47|2289.97|2289.47|2288.97|363
1701944700000|2023-12-07 10:25:00|2289.22|2288.72|2288.22|2287.72|2289.47|2288.97|2288.22|2287.72|430
1701945000000|2023-12-07 10:30:00|2287.97|2287.47|2288.22|2287.72|2288.97|2288.47|2287.97|2287.47|373
1701945300000|2023-12-07 10:35:00|2288.47|2287.97|2287.72|2287.22|2288.72|2288.22|2287.72|2287.22|397
1701945600000|2023-12-07 10:40:00|2287.97|2287.47|2288.22|2287.72|2288.22|2287.72|2287.47|2286.97|312
1701945900000|2023-12-07 10:45:00|2287.97|2287.47|2288.97|2288.47|2288.97|2288.47|2287.47|2286.97|482
1701946200000|2023-12-07 10:50:00|2288.72|2288.22|2288.59|2288.09|2288.84|2288.34|2288.47|2287.97|321
1701946500000|2023-12-07 10:55:00|2288.72|2288.22|2288.72|2288.22|2288.97|2288.47|2287.97|2287.47|354
1701946800000|2023-12-07 11:00:00|2288.59|2288.09|2290.22|2289.72|2290.22|2289.72|2288.47|2287.97|410
1701947100000|2023-12-07 11:05:00|2290.47|2289.97|2290.72|2290.22|2291.22|2290.72|2289.97|2289.47|433
1701947400000|2023-12-07 11:10:00|2290.97|2290.47|2291.72|2291.22|2291.72|2291.22|2290.84|2290.34|248
1701947700000|2023-12-07 11:15:00|2291.47|2290.97|2292.22|2291.72|2292.47|2291.97|2291.22|2290.72|598
1701948000000|2023-12-07 11:20:00|2292.09|2291.59|2291.47|2290.97|2292.22|2291.72|2290.97|2290.47|373
1701948300000|2023-12-07 11:25:00|2291.22|2290.72|2292.22|2291.72|2292.47|2291.97|2291.22|2290.72|359
1701948600000|2023-12-07 11:30:00|2291.97|2291.47|2292.97|2292.47|2293.97|2293.47|2291.97|2291.47|873
1701948900000|2023-12-07 11:35:00|2292.72|2292.22|2291.97|2291.47|2292.97|2292.47|2291.47|2290.97|283
1701949200000|2023-12-07 11:40:00|2292.09|2291.59|2291.47|2290.97|2292.72|2292.22|2291.47|2290.97|218
1701949500000|2023-12-07 11:45:00|2291.59|2291.09|2291.22|2290.72|2292.22|2291.72|2291.22|2290.72|234
1701949800000|2023-12-07 11:50:00|2291.47|2290.97|2290.97|2290.47|2291.47|2290.97|2290.72|2290.22|235
1701950100000|2023-12-07 11:55:00|2291.09|2290.59|2291.22|2290.72|2291.47|2290.97|2290.72|2290.22|271
1701950400000|2023-12-07 12:00:00|2290.97|2290.47|2291.22|2290.72|2291.47|2290.97|2290.97|2290.47|306
1701950700000|2023-12-07 12:05:00|2290.97|2290.47|2291.97|2291.47|2292.22|2291.72|2290.97|2290.47|260
1701951000000|2023-12-07 12:10:00|2292.22|2291.72|2293.72|2293.22|2293.72|2293.22|2292.22|2291.72|248
1701951300000|2023-12-07 12:15:00|2293.59|2293.09|2293.47|2292.97|2293.97|2293.47|2292.97|2292.47|932
1701951600000|2023-12-07 12:20:00|2293.34|2292.84|2292.97|2292.47|2293.34|2292.84|2292.34|2291.84|265
1701951900000|2023-12-07 12:25:00|2293.22|2292.72|2293.47|2292.97|2293.47|2292.97|2292.97|2292.47|366
1701952200000|2023-12-07 12:30:00|2293.34|2292.84|2292.97|2292.47|2293.47|2292.97|2292.47|2291.97|382
1701952500000|2023-12-07 12:35:00|2292.72|2292.22|2291.97|2291.47|2293.22|2292.72|2291.97|2291.47|530
1701952800000|2023-12-07 12:40:00|2291.98|2291.48|2291.23|2290.73|2291.98|2291.48|2290.48|2289.98|412
1701953100000|2023-12-07 12:45:00|2291.1|2290.6|2290.48|2289.98|2291.48|2290.98|2290.48|2289.98|231
1701953400000|2023-12-07 12:50:00|2290.73|2290.23|2291.35|2290.85|2291.48|2290.98|2290.73|2290.23|228
1701953700000|2023-12-07 12:55:00|2291.23|2290.73|2291.73|2291.23|2291.73|2291.23|2290.98|2290.48|356
1701954000000|2023-12-07 13:00:00|2291.85|2291.35|2291.48|2290.98|2291.98|2291.48|2291.23|2290.73|437
1701954300000|2023-12-07 13:05:00|2291.73|2291.23|2290.6|2290.1|2291.73|2291.23|2290.48|2289.98|260
1701954600000|2023-12-07 13:10:00|2290.48|2289.98|2290.98|2290.48|2290.98|2290.48|2290.23|2289.73|219
1701954900000|2023-12-07 13:15:00|2290.85|2290.35|2290.35|2289.85|2291.23|2290.73|2289.98|2289.48|356
1701955200000|2023-12-07 13:20:00|2290.48|2289.98|2289.98|2289.48|2290.73|2290.23|2289.73|2289.23|1351
1701955500000|2023-12-07 13:25:00|2290.23|2289.73|2289.35|2288.85|2290.23|2289.73|2289.23|2288.73|477
1701955800000|2023-12-07 13:30:00|2289.23|2288.73|2287.1|2286.6|2289.48|2288.98|2286.73|2286.23|556
1701956100000|2023-12-07 13:35:00|2286.98|2286.48|2287.23|2286.73|2287.98|2287.48|2286.1|2285.6|689
1701956400000|2023-12-07 13:40:00|2287.35|2286.85|2286.73|2286.23|2287.98|2287.48|2286.48|2285.98|361
1701956700000|2023-12-07 13:45:00|2286.6|2286.1|2285.48|2284.98|2287.23|2286.73|2285.48|2284.98|1188
1701957000000|2023-12-07 13:50:00|2285.6|2285.1|2285.98|2285.48|2286.48|2285.98|2285.48|2284.98|516
1701957300000|2023-12-07 13:55:00|2286.23|2285.73|2286.23|2285.73|2286.98|2286.48|2285.98|2285.48|673
1701957600000|2023-12-07 14:00:00|2286.35|2285.85|2285.48|2284.98|2286.48|2285.98|2285.23|2284.73|582
1701957900000|2023-12-07 14:05:00|2285.35|2284.85|2286.23|2285.73|2286.48|2285.98|2284.85|2284.35|642
1701958200000|2023-12-07 14:10:00|2286.48|2285.98|2287.23|2286.73|2287.48|2286.98|2286.48|2285.98|706
1701958500000|2023-12-07 14:15:00|2287.48|2286.98|2285.73|2285.23|2287.48|2286.98|2285.73|2285.23|691
1701958800000|2023-12-07 14:20:00|2285.85|2285.35|2285.98|2285.48|2286.48|2285.98|2285.48|2284.98|481
1701959100000|2023-12-07 14:25:00|2285.73|2285.23|2286.48|2285.98|2286.98|2286.48|2285.48|2284.98|788
1701959400000|2023-12-07 14:30:00|2286.35|2285.85|2284.73|2284.23|2286.48|2285.98|2283.35|2282.85|1824
1701959700000|2023-12-07 14:35:00|2284.6|2284.1|2283.98|2283.48|2285.23|2284.73|2283.6|2283.1|1028
1701960000000|2023-12-07 14:40:00|2283.85|2283.35|2283.98|2283.48|2285.35|2284.85|2283.73|2283.23|580
1701960300000|2023-12-07 14:45:00|2283.73|2283.23|2283.6|2283.1|2284.48|2283.98|2283.48|2282.98|885
1701960600000|2023-12-07 14:50:00|2283.48|2282.98|2285.48|2284.98|2286.23|2285.73|2283.48|2282.98|843
1701960900000|2023-12-07 14:55:00|2285.23|2284.73|2287.23|2286.73|2287.98|2287.48|2285.23|2284.73|935
1701961200000|2023-12-07 15:00:00|2286.98|2286.48|2285.48|2284.98|2287.73|2287.23|2285.23|2284.73|1183
1701961500000|2023-12-07 15:05:00|2285.73|2285.23|2286.23|2285.73|2287.73|2287.23|2285.48|2284.98|970
1701961800000|2023-12-07 15:10:00|2285.96|2285.46|2289.46|2288.96|2289.46|2288.96|2285.96|2285.46|1111
1701962100000|2023-12-07 15:15:00|2289.71|2289.21|2289.46|2288.96|2290.46|2289.96|2289.21|2288.71|680
1701962400000|2023-12-07 15:20:00|2289.71|2289.21|2288.96|2288.46|2289.96|2289.46|2288.96|2288.46|468
1701962700000|2023-12-07 15:25:00|2289.21|2288.71|2289.46|2288.96|2289.46|2288.96|2288.71|2288.21|395
1701963000000|2023-12-07 15:30:00|2289.21|2288.71|2288.71|2288.21|2289.46|2288.96|2288.21|2287.71|594
1701963300000|2023-12-07 15:35:00|2288.46|2287.96|2287.46|2286.96|2288.96|2288.46|2287.46|2286.96|552
1701963600000|2023-12-07 15:40:00|2287.33|2286.83|2285.58|2285.08|2287.33|2286.83|2285.58|2285.08|753
1701963900000|2023-12-07 15:45:00|2285.46|2284.96|2285.96|2285.46|2286.21|2285.71|2284.71|2284.21|993
1701964200000|2023-12-07 15:50:00|2285.71|2285.21|2286.21|2285.71|2286.33|2285.83|2284.96|2284.46|568
1701964500000|2023-12-07 15:55:00|2286.46|2285.96|2287.46|2286.96|2287.71|2287.21|2286.21|2285.71|572
1701964800000|2023-12-07 16:00:00|2287.71|2287.21|2288.71|2288.21|2288.71|2288.21|2287.71|2287.21|577
1701965100000|2023-12-07 16:05:00|2288.58|2288.08|2289.96|2289.46|2289.96|2289.46|2288.46|2287.96|714
1701965400000|2023-12-07 16:10:00|2289.71|2289.21|2287.21|2286.71|2289.96|2289.46|2286.96|2286.46|502
1701965700000|2023-12-07 16:15:00|2287.08|2286.58|2285.71|2285.21|2287.21|2286.71|2285.21|2284.71|1031
1701966000000|2023-12-07 16:20:00|2285.83|2285.33|2286.21|2284.71|2286.71|2286.21|2285.46|2284.71|4001
1701966300000|2023-12-07 16:25:00|2286.22|2284.72|2286.25|2284.75|2286.7|2285.2|2286.21|2284.71|1787
1701966600000|2023-12-07 16:30:00|2285.81|2284.31|2287.16|2285.76|2287.53|2286.13|2285.8|2284.3|2240
1701966900000|2023-12-07 16:35:00|2287.53|2286.13|2288.16|2286.76|2288.16|2286.76|2287.53|2286.13|165
1701967200000|2023-12-07 16:40:00|2288.28|2286.88|2288.53|2287.13|2288.66|2287.26|2287.91|2286.51|44
1701967500000|2023-12-07 16:45:00|2288.16|2286.76|2288.03|2286.63|2288.53|2287.13|2287.78|2286.38|37
1701967800000|2023-12-07 16:50:00|2288.16|2286.76|2287.91|2286.51|2288.16|2286.76|2287.66|2286.26|7
1701968100000|2023-12-07 16:55:00|2287.78|2286.38|2288.46|2286.96|2288.53|2287.13|2287.78|2286.38|52
1701968400000|2023-12-07 17:00:00|2288.47|2286.97|2288|2286.5|2288.91|2287.41|2287.99|2286.49|0
1701968700000|2023-12-07 17:05:00|2287.99|2286.49|2287.98|2286.48|2288|2286.5|2287.53|2286.03|0
1701969000000|2023-12-07 17:10:00|2287.99|2286.49|2287.06|2285.56|2287.99|2286.49|2287.06|2285.56|0
1701969300000|2023-12-07 17:15:00|2287.07|2285.57|2288.03|2286.53|2288.04|2286.54|2286.61|2285.11|0
1701969600000|2023-12-07 17:20:00|2288.04|2286.54|2287.58|2286.08|2288.51|2287.01|2287.55|2286.05|0
1701969900000|2023-12-07 17:25:00|2287.57|2286.07|2287.61|2286.11|2288.04|2286.54|2287.57|2286.07|0
1701970200000|2023-12-07 17:30:00|2287.6|2286.1|2287.62|2286.12|2287.62|2286.12|2287.6|2286.1|0
1701970500000|2023-12-07 17:35:00|2287.61|2286.11|2287.16|2285.66|2288.06|2286.56|2287.14|2285.64|0
1701970800000|2023-12-07 17:40:00|2287.15|2285.65|2287.58|2286.08|2287.61|2286.11|2287.13|2285.63|0
1701971100000|2023-12-07 17:45:00|2287.36|2285.86|2287.61|2286.11|2287.61|2286.11|2287.13|2285.63|0
1701971400000|2023-12-07 17:50:00|2288.06|2286.56|2287.58|2286.08|2288.06|2286.56|2287.13|2285.63|0
1701971700000|2023-12-07 17:55:00|2287.59|2286.09|2287.59|2286.09|2288.51|2287.01|2287.58|2286.08|0
1701972000000|2023-12-07 18:00:00|2287.6|2286.1|2288.05|2286.55|2288.07|2286.57|2287.59|2286.09|0
1701972300000|2023-12-07 18:05:00|2288.06|2286.56|2288.53|2287.03|2288.54|2287.04|2288.06|2286.56|0
1701972600000|2023-12-07 18:10:00|2288.52|2287.02|2288.97|2287.47|2288.97|2287.47|2288.51|2287.01|0
1701972900000|2023-12-07 18:15:00|2288.52|2287.02|2288.5|2287|2288.53|2287.03|2288.03|2286.53|0
1701973200000|2023-12-07 18:20:00|2288.49|2286.99|2288.49|2286.99|2288.5|2287|2288.03|2286.53|0
1701973500000|2023-12-07 18:25:00|2288.5|2287|2288.48|2286.98|2288.5|2287|2288.01|2286.51|0
1701973800000|2023-12-07 18:30:00|2288.47|2286.97|2288.49|2286.99|2288.94|2287.44|2288.46|2286.96|0
1701974100000|2023-12-07 18:35:00|2288.48|2286.98|2288.49|2286.99|2288.5|2287|2288.01|2286.51|0
1701974400000|2023-12-07 18:40:00|2288.48|2286.98|2288.96|2287.46|2288.97|2287.47|2288.48|2286.98|0
1701974700000|2023-12-07 18:45:00|2288.95|2287.45|2288.5|2287|2288.97|2287.47|2288.5|2287|0
1701975000000|2023-12-07 18:50:00|2288.62|2287.12|2289.07|2287.57|2289.09|2287.59|2288.17|2286.67|0
1701975300000|2023-12-07 18:55:00|2289.08|2287.58|2289.07|2287.57|2289.08|2287.58|2288.61|2287.11|0
1701975600000|2023-12-07 19:00:00|2288.62|2287.12|2289.09|2287.59|2289.09|2287.59|2288.62|2287.12|0
1701975900000|2023-12-07 19:05:00|2289.08|2287.58|2289.55|2288.05|2289.55|2288.05|2288.61|2287.11|0
1701976200000|2023-12-07 19:10:00|2289.54|2288.04|2289.08|2287.58|2289.55|2288.05|2289.08|2287.58|0
1701976500000|2023-12-07 19:15:00|2289.09|2287.59|2290.01|2288.51|2290.02|2288.52|2289.08|2287.58|0
1701976800000|2023-12-07 19:20:00|2289.56|2288.06|2289.58|2288.08|2290.05|2288.55|2289.13|2287.63|0
1701977100000|2023-12-07 19:25:00|2289.13|2287.63|2289.6|2288.1|2289.6|2288.1|2289.12|2287.62|0
1701977400000|2023-12-07 19:30:00|2289.59|2288.09|2289.1|2287.6|2289.6|2288.1|2289.1|2287.6|0
1701977700000|2023-12-07 19:35:00|2289.09|2287.59|2289.11|2287.61|2289.11|2287.61|2288.64|2287.14|0
1701978000000|2023-12-07 19:40:00|2289.1|2287.6|2289.09|2287.59|2289.57|2288.07|2289.08|2287.58|0
1701978300000|2023-12-07 19:45:00|2289.08|2287.58|2289.55|2288.05|2289.55|2288.05|2289.07|2287.57|0
1701978600000|2023-12-07 19:50:00|2289.1|2287.6|2289.07|2287.57|2289.54|2288.04|2289.07|2287.57|0
1701978900000|2023-12-07 19:55:00|2289.06|2287.56|2288.6|2287.1|2289.06|2287.56|2288.6|2287.1|0
1701979200000|2023-12-07 20:00:00|2288.61|2287.11|2289.06|2287.56|2289.08|2287.58|2288.15|2286.65|0
1701979500000|2023-12-07 20:05:00|2289.07|2287.57|2289.51|2288.01|2289.53|2288.03|2289.06|2287.56|0
1701979800000|2023-12-07 20:10:00|2289.52|2288.02|2289.54|2288.04|2289.97|2288.47|2289.51|2288.01|0
1701980100000|2023-12-07 20:15:00|2289.55|2288.05|2290|2288.5|2290|2288.5|2289.54|2288.04|0
1701980400000|2023-12-07 20:20:00|2290.01|2288.51|2290.44|2288.94|2290.46|2288.96|2290.01|2288.51|0
1701980700000|2023-12-07 20:25:00|2290.43|2288.93|2289.99|2288.49|2290.89|2289.39|2289.98|2288.48|0
1701981000000|2023-12-07 20:30:00|2290.44|2288.94|2289.95|2288.45|2290.46|2288.96|2289.94|2288.44|0
1701981300000|2023-12-07 20:35:00|2289.94|2288.44|2290.4|2288.9|2290.4|2288.9|2289.94|2288.44|0
1701981600000|2023-12-07 20:40:00|2290.41|2288.91|2289.96|2288.46|2290.87|2289.37|2289.95|2288.45|0
1701981900000|2023-12-07 20:45:00|2289.95|2288.45|2290.4|2288.9|2290.42|2288.92|2289.94|2288.44|0
1701982200000|2023-12-07 20:50:00|2290.41|2288.91|2291.35|2289.85|2291.35|2289.85|2290.39|2288.89|0
1701982500000|2023-12-07 20:55:00|2291.36|2289.86|2289.56|2288.06|2291.37|2289.87|2289.55|2288.05|0
1701982800000|2023-12-07 21:00:00|2289.02|2287.52|2288.63|2287.13|2289.11|2287.61|2288.01|2286.51|0
1701983100000|2023-12-07 21:05:00|2288.76|2287.26|2288.76|2287.26|2288.85|2287.35|2288.63|2287.13|0
1701983400000|2023-12-07 21:10:00|2288.63|2287.13|2288.44|2286.94|2288.76|2287.26|2288.3|2286.8|0
1701983700000|2023-12-07 21:15:00|2288.53|2287.03|2288.44|2286.94|2288.85|2287.35|2288.21|2286.71|0
1701984000000|2023-12-07 21:20:00|2288.3|2286.8|2288.21|2286.71|2288.53|2287.03|2288.21|2286.71|0
1701984300000|2023-12-07 21:25:00|2288.07|2286.57|2287.61|2286.11|2288.07|2286.57|2287.52|2286.02|0
1701984600000|2023-12-07 21:30:00|2287.52|2286.02|2287.2|2285.7|2287.61|2286.11|2286.83|2285.33|0
1701984900000|2023-12-07 21:35:00|2287.24|2285.74|2286.97|2285.47|2287.52|2286.02|2286.97|2285.47|0
1701985200000|2023-12-07 21:40:00|2286.83|2285.33|2286.97|2285.47|2287.2|2285.7|2286.83|2285.33|0
1701985500000|2023-12-07 21:45:00|2286.83|2285.33|2287.06|2285.56|2287.06|2285.56|2286.74|2285.24|0
1701985800000|2023-12-07 21:50:00|2286.97|2285.47|2287.29|2285.79|2287.29|2285.79|2286.97|2285.47|0
1701986100000|2023-12-07 21:55:00|2287.2|2285.7|2287.52|2286.02|2287.57|2286.07|2287.2|2285.7|0
1701986400000|2023-12-07 22:00:00|2287.47|2285.97|2287.57|2286.07|2287.66|2286.16|2287.34|2285.84|0
1701986700000|2023-12-07 22:05:00|2287.61|2286.11|2287.66|2286.16|2287.66|2286.16|2287.61|2286.11|0
1701987000000|2023-12-07 22:10:00|2287.75|2286.25|2287.57|2286.07|2287.75|2286.25|2287.48|2285.98|0
1701987300000|2023-12-07 22:15:00|2287.61|2286.11|2287.71|2286.21|2287.71|2286.21|2287.61|2286.11|0
1701987600000|2023-12-07 22:20:00|2287.7|2286.2|2287.61|2286.11|2287.75|2286.25|2287.61|2286.11|0
1701987900000|2023-12-07 22:25:00|2287.66|2286.16|2287.61|2286.11|2287.66|2286.16|2287.57|2286.07|0
1701988200000|2023-12-07 22:30:00|2287.52|2286.02|2287.52|2286.02|2287.52|2286.02|2287.52|2286.02|0
1701988500000|2023-12-07 22:35:00|2287.57|2286.07|2287.61|2286.11|2287.61|2286.11|2287.57|2286.07|0
1701988800000|2023-12-07 22:40:00|2287.62|2286.12|2287.84|2286.34|2287.84|2286.34|2287.62|2286.12|0
1701989100000|2023-12-07 22:45:00|2287.8|2286.3|2287.75|2286.25|2287.8|2286.3|2287.7|2286.2|0
1701989400000|2023-12-07 22:50:00|2287.84|2286.34|2287.8|2286.3|2287.84|2286.34|2287.75|2286.25|0
1701989700000|2023-12-07 22:55:00|2287.84|2286.34|2287.93|2286.43|2288.03|2286.53|2287.8|2286.3|0
1701990000000|2023-12-07 23:00:00|2287.94|2286.44|2288.07|2286.57|2288.44|2286.94|2287.57|2286.07|0
1701990300000|2023-12-07 23:05:00|2287.98|2286.48|2287.75|2286.25|2287.98|2286.48|2287.61|2286.11|0
1701990600000|2023-12-07 23:10:00|2287.61|2286.11|2287.61|2286.11|2287.75|2286.25|2287.61|2286.11|0
1701990900000|2023-12-07 23:15:00|2287.52|2286.02|2287.52|2286.02|2287.61|2286.11|2287.52|2286.02|0
1701991200000|2023-12-07 23:20:00|2287.43|2285.93|2287.06|2285.56|2287.52|2286.02|2287.06|2285.56|0
1701991500000|2023-12-07 23:25:00|2287.07|2285.57|2287.2|2285.7|2287.52|2286.02|2287.07|2285.57|0
1701991800000|2023-12-07 23:30:00|2287.29|2285.79|2287.43|2285.93|2287.43|2285.93|2287.2|2285.7|0
1701992100000|2023-12-07 23:35:00|2287.52|2286.02|2287.29|2285.79|2287.52|2286.02|2287.2|2285.7|0
1701992400000|2023-12-07 23:40:00|2287.2|2285.7|2287.06|2285.56|2287.29|2285.79|2286.83|2285.33|0
1701992700000|2023-12-07 23:45:00|2286.97|2285.47|2286.83|2285.33|2286.97|2285.47|2286.83|2285.33|0
1701993000000|2023-12-07 23:50:00|2286.84|2285.34|2286.97|2285.47|2287.29|2285.79|2286.84|2285.34|0
1701993300000|2023-12-07 23:55:00|2287.06|2285.56|2287.2|2285.7|2287.29|2285.79|2286.97|2285.47|0
1701993600000|2023-12-08 00:00:00|2287.29|2285.79|2287.42|2285.92|2287.51|2286.01|2287.05|2285.55|0
1701993900000|2023-12-08 00:05:00|2287.41|2285.91|2287.74|2286.24|2287.83|2286.33|2287.28|2285.78|0
1701994200000|2023-12-08 00:10:00|2287.83|2286.33|2287.83|2286.33|2288.06|2286.56|2287.74|2286.24|0
1701994500000|2023-12-08 00:15:00|2287.74|2286.24|2288.58|2287.08|2288.58|2287.08|2287.6|2286.1|0
1701994800000|2023-12-08 00:20:00|2289.03|2287.53|2289.49|2287.99|2289.49|2287.99|2289.03|2287.53|0
1701995100000|2023-12-08 00:25:00|2289.48|2287.98|2289.49|2287.99|2289.5|2288|2289.48|2287.98|0
1701995400000|2023-12-08 00:30:00|2289.5|2288|2289.5|2288|2289.5|2288|2289.49|2287.99|0
1701995700000|2023-12-08 00:35:00|2289.49|2287.99|2289.95|2288.45|2289.96|2288.46|2289.48|2287.98|0
1701996000000|2023-12-08 00:40:00|2289.96|2288.46|2289.95|2288.45|2289.96|2288.46|2289.49|2287.99|0
1701996300000|2023-12-08 00:45:00|2289.94|2288.44|2289.94|2288.44|2289.94|2288.44|2289.49|2287.99|0
1701996600000|2023-12-08 00:50:00|2289.93|2288.43|2289.49|2287.99|2289.93|2288.43|2289.49|2287.99|0
1701996900000|2023-12-08 00:55:00|2289.94|2288.44|2289.94|2288.44|2289.94|2288.44|2289.94|2288.44|0
1701997200000|2023-12-08 01:00:00|2289.95|2288.45|2289.49|2287.99|2289.95|2288.45|2289.49|2287.99|0
1701997500000|2023-12-08 01:05:00|2289.5|2288|2289.94|2288.44|2289.94|2288.44|2289.49|2287.99|0
1701997800000|2023-12-08 01:10:00|2289.49|2287.99|2289.93|2288.43|2289.94|2288.44|2289.48|2287.98|0
1701998100000|2023-12-08 01:15:00|2289.94|2288.44|2289.48|2287.98|2289.94|2288.44|2289.48|2287.98|0
1701998400000|2023-12-08 01:20:00|2289.47|2287.97|2289.92|2288.42|2289.92|2288.42|2289.47|2287.97|0
1701998700000|2023-12-08 01:25:00|2289.91|2288.41|2289.92|2288.42|2290.37|2288.87|2289.47|2287.97|0
1701999000000|2023-12-08 01:30:00|2289.47|2287.97|2289.92|2288.42|2289.92|2288.42|2289.46|2287.96|0
1701999300000|2023-12-08 01:35:00|2289.93|2288.43|2290.83|2289.33|2290.84|2289.34|2289.93|2288.43|0
1701999600000|2023-12-08 01:40:00|2290.84|2289.34|2289.92|2288.42|2290.84|2289.34|2289.92|2288.42|0
1701999900000|2023-12-08 01:45:00|2289.91|2288.41|2289.91|2288.41|2289.92|2288.42|2289.47|2287.97|0
1702000200000|2023-12-08 01:50:00|2289.92|2288.42|2289.47|2287.97|2290.37|2288.87|2289.46|2287.96|0
1702000500000|2023-12-08 01:55:00|2289.46|2287.96|2289.91|2288.41|2289.91|2288.41|2289.01|2287.51|0
1702000800000|2023-12-08 02:00:00|2290.36|2288.86|2289.91|2288.41|2290.36|2288.86|2289.91|2288.41|0
1702001100000|2023-12-08 02:05:00|2289.92|2288.42|2289.92|2288.42|2290.37|2288.87|2289.47|2287.97|0
1702001400000|2023-12-08 02:10:00|2289.93|2288.43|2290.37|2288.87|2290.38|2288.88|2289.92|2288.42|0
1702001700000|2023-12-08 02:15:00|2290.38|2288.88|2290.38|2288.88|2290.39|2288.89|2289.94|2288.44|0
1702002000000|2023-12-08 02:20:00|2290.83|2289.33|2290.38|2288.88|2290.83|2289.33|2290.38|2288.88|0
1702002300000|2023-12-08 02:25:00|2290.39|2288.89|2290.83|2289.33|2290.83|2289.33|2290.38|2288.88|0
1702002600000|2023-12-08 02:30:00|2290.84|2289.34|2290.39|2288.89|2290.84|2289.34|2290.38|2288.88|0
1702002900000|2023-12-08 02:35:00|2290.38|2288.88|2290.39|2288.89|2290.39|2288.89|2290.38|2288.88|0
1702003200000|2023-12-08 02:40:00|2290.38|2288.88|2290.84|2289.34|2290.84|2289.34|2289.94|2288.44|0
1702003500000|2023-12-08 02:45:00|2290.83|2289.33|2290.84|2289.34|2290.84|2289.34|2290.83|2289.33|0
1702003800000|2023-12-08 02:50:00|2290.83|2289.33|2290.39|2288.89|2290.83|2289.33|2290.39|2288.89|0
1702004100000|2023-12-08 02:55:00|2290.4|2288.9|2290.4|2288.9|2290.4|2288.9|2290.39|2288.89|0
1702004400000|2023-12-08 03:00:00|2290.39|2288.89|2290.39|2288.89|2290.4|2288.9|2290.39|2288.89|0
1702004700000|2023-12-08 03:05:00|2290.38|2288.88|2290.39|2288.89|2290.39|2288.89|2290.38|2288.88|0
1702005000000|2023-12-08 03:10:00|2290.84|2289.34|2290.85|2289.35|2290.85|2289.35|2290.84|2289.34|0
1702005300000|2023-12-08 03:15:00|2290.84|2289.34|2290.84|2289.34|2291.3|2289.8|2290.84|2289.34|0
1702005600000|2023-12-08 03:20:00|2290.85|2289.35|2290.84|2289.34|2290.85|2289.35|2290.84|2289.34|0
1702005900000|2023-12-08 03:25:00|2290.85|2289.35|2290.84|2289.34|2290.85|2289.35|2290.84|2289.34|0
1702006200000|2023-12-08 03:30:00|2290.85|2289.35|2290.85|2289.35|2290.85|2289.35|2290.84|2289.34|0
1702006500000|2023-12-08 03:35:00|2291.07|2289.57|2290.85|2289.35|2291.07|2289.57|2290.85|2289.35|0
1702006800000|2023-12-08 03:40:00|2290.84|2289.34|2290.39|2288.89|2290.85|2289.35|2290.39|2288.89|0
1702007100000|2023-12-08 03:45:00|2290.4|2288.9|2290.4|2288.9|2290.84|2289.34|2290.39|2288.89|0
1702007400000|2023-12-08 03:50:00|2290.62|2289.12|2290.85|2289.35|2290.85|2289.35|2290.4|2288.9|0
1702007700000|2023-12-08 03:55:00|2290.86|2289.36|2291.31|2289.81|2291.31|2289.81|2290.86|2289.36|0
1702008000000|2023-12-08 04:00:00|2291.3|2289.8|2290.86|2289.36|2291.31|2289.81|2290.85|2289.35|0
1702008300000|2023-12-08 04:05:00|2290.85|2289.35|2290.86|2289.36|2290.86|2289.36|2290.85|2289.35|0
1702008600000|2023-12-08 04:10:00|2290.85|2289.35|2291.3|2289.8|2291.3|2289.8|2290.85|2289.35|0
1702008900000|2023-12-08 04:15:00|2291.08|2289.58|2290.85|2289.35|2291.08|2289.58|2290.85|2289.35|0
1702009200000|2023-12-08 04:20:00|2290.87|2289.37|2290.86|2289.36|2290.87|2289.37|2290.86|2289.36|0
1702009800000|2023-12-08 04:30:00|2290.85|2289.35|2290.85|2289.35|2290.85|2289.35|2290.85|2289.35|0
1702010100000|2023-12-08 04:35:00|2291.29|2289.79|2291.29|2289.79|2291.29|2289.79|2291.29|2289.79|0
1702010400000|2023-12-08 04:40:00|2291.3|2289.8|2291.29|2289.79|2291.3|2289.8|2291.29|2289.79|0
1702010700000|2023-12-08 04:45:00|2291.3|2289.8|2291.3|2289.8|2291.3|2289.8|2291.3|2289.8|0
1702011000000|2023-12-08 04:50:00|2291.29|2289.79|2291.3|2289.8|2291.3|2289.8|2291.29|2289.79|0
1702011300000|2023-12-08 04:55:00|2291.75|2290.25|2291.74|2290.24|2291.75|2290.25|2291.74|2290.24|0
1702011900000|2023-12-08 05:05:00|2291.29|2289.79|2291.74|2290.24|2291.74|2290.24|2291.29|2289.79|0
1702012500000|2023-12-08 05:15:00|2291.73|2290.23|2291.74|2290.24|2291.74|2290.24|2291.73|2290.23|0
1702012800000|2023-12-08 05:20:00|2291.73|2290.23|2291.28|2289.78|2291.73|2290.23|2291.28|2289.78|0
1702013100000|2023-12-08 05:25:00|2291.27|2289.77|2291.27|2289.77|2291.72|2290.22|2290.82|2289.32|0
1702013400000|2023-12-08 05:30:00|2290.82|2289.32|2290.82|2289.32|2290.82|2289.32|2290.82|2289.32|0
1702013700000|2023-12-08 05:35:00|2290.81|2289.31|2290.82|2289.32|2290.82|2289.32|2290.81|2289.31|0
1702014000000|2023-12-08 05:40:00|2290.81|2289.31|2291.28|2289.78|2291.28|2289.78|2290.81|2289.31|0
1702014300000|2023-12-08 05:45:00|2291.27|2289.77|2291.27|2289.77|2291.73|2290.23|2290.83|2289.33|0
1702014600000|2023-12-08 05:50:00|2291.28|2289.78|2291.28|2289.78|2291.72|2290.22|2291.27|2289.77|0
1702014900000|2023-12-08 05:55:00|2291.27|2289.77|2291.27|2289.77|2291.27|2289.77|2290.82|2289.32|0
1702015200000|2023-12-08 06:00:00|2290.82|2289.32|2291.72|2290.22|2291.72|2290.22|2290.82|2289.32|0
1702015500000|2023-12-08 06:05:00|2291.71|2290.21|2291.71|2290.21|2291.72|2290.22|2291.26|2289.76|0
1702015800000|2023-12-08 06:10:00|2291.27|2289.77|2291.27|2289.77|2291.72|2290.22|2291.27|2289.77|0
1702016100000|2023-12-08 06:15:00|2290.82|2289.32|2291.27|2289.77|2291.27|2289.77|2290.82|2289.32|0
1702016400000|2023-12-08 06:20:00|2291.71|2290.21|2291.72|2290.22|2291.72|2290.22|2291.27|2289.77|0
1702016700000|2023-12-08 06:25:00|2291.71|2290.21|2291.27|2289.77|2291.72|2290.22|2291.26|2289.76|0
1702017000000|2023-12-08 06:30:00|2291.26|2289.76|2290.81|2289.31|2291.27|2289.77|2290.81|2289.31|0
1702017300000|2023-12-08 06:35:00|2291.25|2289.75|2290.81|2289.31|2291.26|2289.76|2290.81|2289.31|0
1702017600000|2023-12-08 06:40:00|2291.25|2289.75|2291.25|2289.75|2291.25|2289.75|2291.25|2289.75|0
1702018200000|2023-12-08 06:50:00|2290.81|2289.31|2290.81|2289.31|2290.81|2289.31|2290.36|2288.86|0
1702018500000|2023-12-08 06:55:00|2290.36|2288.86|2290.36|2288.86|2290.36|2288.86|2289.91|2288.41|0
1702018800000|2023-12-08 07:00:00|2290.81|2289.31|2289|2287.5|2290.81|2289.31|2288.55|2287.05|0
1702019100000|2023-12-08 07:05:00|2289.01|2287.51|2289.9|2288.4|2289.9|2288.4|2289|2287.5|0
1702019400000|2023-12-08 07:10:00|2289.45|2287.95|2289.44|2287.94|2289.9|2288.4|2289.44|2287.94|0
1702019700000|2023-12-08 07:15:00|2289.43|2287.93|2289.42|2287.92|2289.88|2288.38|2288.97|2287.47|0
1702020000000|2023-12-08 07:20:00|2288.97|2287.47|2288.98|2287.48|2289.43|2287.93|2288.97|2287.47|0
1702020300000|2023-12-08 07:25:00|2288.99|2287.49|2288.53|2287.03|2288.99|2287.49|2288.08|2286.58|0
1702020600000|2023-12-08 07:30:00|2288.66|2287.26|2288.53|2287.13|2290.78|2289.38|2288.28|2286.88|49
1702020900000|2023-12-08 07:35:00|2288.41|2287.01|2287.03|2285.63|2288.41|2287.01|2286.91|2285.51|23
1702021200000|2023-12-08 07:40:00|2286.91|2285.51|2287.66|2286.26|2287.66|2286.26|2286.91|2285.51|12
1702021500000|2023-12-08 07:45:00|2287.53|2286.13|2288.16|2286.76|2288.16|2286.76|2287.41|2286.01|24
1702021800000|2023-12-08 07:50:00|2288.03|2286.63|2289.41|2288.01|2289.41|2288.01|2288.03|2286.63|45
1702022100000|2023-12-08 07:55:00|2289.21|2287.71|2289.08|2287.58|2289.95|2288.45|2288.76|2287.26|0
1702022400000|2023-12-08 08:00:00|2289.53|2288.03|2290.71|2290.21|2292.21|2291.71|2287.96|2287.46|2496
1702022700000|2023-12-08 08:05:00|2290.46|2289.96|2288.46|2287.96|2290.96|2290.46|2287.83|2287.33|1358
1702023000000|2023-12-08 08:10:00|2288.21|2287.71|2289.08|2288.58|2289.08|2288.58|2286.83|2286.33|1491
1702023300000|2023-12-08 08:15:00|2289.21|2288.71|2291.71|2291.21|2291.96|2291.46|2289.21|2288.71|1148
1702023600000|2023-12-08 08:20:00|2291.58|2291.08|2290.96|2290.46|2292.21|2291.71|2290.46|2289.96|709
1702023900000|2023-12-08 08:25:00|2290.83|2290.33|2291.21|2290.71|2291.58|2291.08|2289.96|2289.46|744
1702024200000|2023-12-08 08:30:00|2290.96|2290.46|2293.96|2293.46|2293.96|2293.46|2290.46|2289.96|939
1702024500000|2023-12-08 08:35:00|2293.71|2293.21|2293.96|2293.46|2294.46|2293.96|2293.21|2292.71|762
1702024800000|2023-12-08 08:40:00|2293.71|2293.21|2295.21|2294.71|2295.21|2294.71|2293.21|2292.71|639
1702025100000|2023-12-08 08:45:00|2294.96|2294.46|2294.46|2293.96|2295.21|2294.71|2293.83|2293.33|6243
1702025400000|2023-12-08 08:50:00|2294.21|2293.71|2294.46|2293.96|2294.83|2294.33|2293.46|2292.96|466
1702025700000|2023-12-08 08:55:00|2294.71|2294.21|2294.08|2293.58|2294.96|2294.46|2292.96|2292.46|607
1702026000000|2023-12-08 09:00:00|2294.21|2293.71|2295.71|2295.21|2296.46|2295.96|2293.71|2293.21|559
1702026300000|2023-12-08 09:05:00|2295.96|2295.46|2296.96|2296.46|2297.21|2296.71|2295.21|2294.71|453
1702026600000|2023-12-08 09:10:00|2297.08|2296.58|2298.96|2298.46|2298.96|2298.46|2296.96|2296.46|572
1702026900000|2023-12-08 09:15:00|2299.08|2298.58|2302.46|2301.96|2302.71|2302.21|2298.96|2298.46|1006
1702027200000|2023-12-08 09:20:00|2302.21|2301.71|2301.21|2300.71|2302.21|2301.71|2300.46|2299.96|665
1702027500000|2023-12-08 09:25:00|2300.96|2300.46|2298.71|2298.21|2301.08|2300.58|2298.71|2298.21|1096
1702027800000|2023-12-08 09:30:00|2298.96|2298.46|2298.71|2298.21|2299.71|2299.21|2298.46|2297.96|679
1702028100000|2023-12-08 09:35:00|2298.83|2298.33|2298.96|2298.46|2299.71|2299.21|2298.71|2298.21|342
1702028400000|2023-12-08 09:40:00|2299.21|2298.71|2300.08|2299.58|2300.21|2299.71|2298.96|2298.46|494
1702028700000|2023-12-08 09:45:00|2300.21|2299.71|2301.21|2300.71|2301.46|2300.96|2299.96|2299.46|293
1702029000000|2023-12-08 09:50:00|2300.96|2300.46|2300.96|2300.46|2301.33|2300.83|2300.46|2299.96|260
1702029300000|2023-12-08 09:55:00|2300.71|2300.21|2300.21|2299.71|2300.71|2300.21|2299.71|2299.21|411
1702029600000|2023-12-08 10:00:00|2300.46|2299.96|2301.71|2301.21|2301.96|2301.46|2300.21|2299.71|559
1702029900000|2023-12-08 10:05:00|2301.83|2301.33|2299.71|2299.21|2301.96|2301.46|2299.46|2298.96|463
1702030200000|2023-12-08 10:10:00|2299.83|2299.33|2301.71|2301.21|2301.71|2301.21|2299.83|2299.33|482
1702030500000|2023-12-08 10:15:00|2301.83|2301.33|2301.5|2301|2302.13|2301.63|2301.13|2300.63|1023
1702030800000|2023-12-08 10:20:00|2301.63|2301.13|2301.38|2300.88|2302.25|2301.75|2301.13|2300.63|412
1702031100000|2023-12-08 10:25:00|2301.13|2300.63|2301.38|2300.88|2301.63|2301.13|2300.88|2300.38|358
1702031400000|2023-12-08 10:30:00|2301.13|2300.63|2302.13|2301.63|2302.38|2301.88|2301.13|2300.63|238
1702031700000|2023-12-08 10:35:00|2301.88|2301.38|2303.13|2302.63|2303.38|2302.88|2301.88|2301.38|343
1702032000000|2023-12-08 10:40:00|2303.38|2302.88|2301.5|2301|2303.38|2302.88|2301.38|2300.88|295
1702032300000|2023-12-08 10:45:00|2301.63|2301.13|2303.13|2302.63|2303.13|2302.63|2301.63|2301.13|223
1702032600000|2023-12-08 10:50:00|2302.88|2302.38|2302.38|2301.88|2302.88|2302.38|2302.25|2301.75|344
1702032900000|2023-12-08 10:55:00|2302.13|2301.63|2300.38|2299.88|2302.13|2301.63|2300.38|2299.88|649
1702033200000|2023-12-08 11:00:00|2300.5|2300|2299.88|2299.38|2300.88|2300.38|2299.63|2299.13|558
1702033500000|2023-12-08 11:05:00|2300|2299.5|2300.13|2299.63|2300.13|2299.63|2299.63|2299.13|264
1702033800000|2023-12-08 11:10:00|2299.88|2299.38|2299.13|2298.63|2299.88|2299.38|2299.13|2298.63|344
1702034100000|2023-12-08 11:15:00|2298.88|2298.38|2299.13|2298.63|2299.13|2298.63|2298.63|2298.13|458
1702034400000|2023-12-08 11:20:00|2298.88|2298.38|2298.88|2298.38|2299.38|2298.88|2298.63|2298.13|667
1702034700000|2023-12-08 11:25:00|2299.13|2298.63|2299.38|2298.88|2299.38|2298.88|2298.88|2298.38|210
1702035000000|2023-12-08 11:30:00|2299.5|2299|2300.13|2299.63|2300.38|2299.88|2299.13|2298.63|439
1702035300000|2023-12-08 11:35:00|2299.88|2299.38|2299.38|2298.88|2300.13|2299.63|2298.88|2298.38|456
1702035600000|2023-12-08 11:40:00|2299.13|2298.63|2299.63|2299.13|2299.63|2299.13|2299.13|2298.63|308
1702035900000|2023-12-08 11:45:00|2299.38|2298.88|2299.13|2298.63|2299.38|2298.88|2298.63|2298.13|409
1702036200000|2023-12-08 11:50:00|2299.38|2298.88|2298.63|2298.13|2299.38|2298.88|2298.38|2297.88|369
1702036500000|2023-12-08 11:55:00|2298.75|2298.25|2298.88|2298.38|2299.13|2298.63|2298.38|2297.88|243
1702036800000|2023-12-08 12:00:00|2299.13|2298.63|2298.63|2298.13|2299.63|2299.13|2298.63|2298.13|281
1702037100000|2023-12-08 12:05:00|2298.5|2298|2298.88|2298.38|2298.88|2298.38|2298.13|2297.63|287
1702037400000|2023-12-08 12:10:00|2299.13|2298.63|2297.88|2297.38|2299.13|2298.63|2297.88|2297.38|211
1702037700000|2023-12-08 12:15:00|2298|2297.5|2298.38|2297.88|2298.63|2298.13|2297.38|2296.88|253
1702038000000|2023-12-08 12:20:00|2298.13|2297.63|2298.13|2297.63|2298.38|2297.88|2297.63|2297.13|202
1702038300000|2023-12-08 12:25:00|2298.25|2297.75|2299.13|2298.63|2299.13|2298.63|2298.13|2297.63|233
1702038600000|2023-12-08 12:30:00|2299|2298.5|2299.13|2298.63|2299.38|2298.88|2298.88|2298.38|194
1702038900000|2023-12-08 12:35:00|2299.38|2298.88|2299.13|2298.63|2299.38|2298.88|2298.88|2298.38|189
1702039200000|2023-12-08 12:40:00|2299.38|2298.88|2298.88|2298.38|2299.63|2299.13|2298.38|2297.88|132
1702039500000|2023-12-08 12:45:00|2299.13|2298.63|2299.88|2299.38|2300.13|2299.63|2299.13|2298.63|126
1702039800000|2023-12-08 12:50:00|2299.63|2299.13|2300.13|2299.63|2300.38|2299.88|2299.63|2299.13|184
1702040100000|2023-12-08 12:55:00|2300.25|2299.75|2299.25|2298.75|2300.38|2299.88|2299.13|2298.63|140
1702040400000|2023-12-08 13:00:00|2299.38|2298.88|2298.38|2297.88|2299.38|2298.88|2298.25|2297.75|232
1702040700000|2023-12-08 13:05:00|2298.63|2298.13|2297.63|2297.13|2298.88|2298.38|2297.63|2297.13|307
1702041000000|2023-12-08 13:10:00|2297.38|2296.88|2297.38|2296.88|2297.63|2297.13|2296.88|2296.38|259
1702041300000|2023-12-08 13:15:00|2297.63|2297.13|2297.38|2296.88|2298.25|2297.75|2297.38|2296.88|307
1702041600000|2023-12-08 13:20:00|2297.63|2297.13|2298.63|2298.13|2298.63|2298.13|2297.38|2296.88|375
1702041900000|2023-12-08 13:25:00|2298.38|2297.88|2299.63|2299.13|2299.88|2299.38|2298.38|2297.88|419
1702042200000|2023-12-08 13:30:00|2300.5|2300|2295.5|2295|2300.5|2300|2294|2293.5|1392
1702042500000|2023-12-08 13:35:00|2295.38|2294.88|2297.13|2296.63|2298.13|2297.63|2295.13|2294.63|1033
1702042800000|2023-12-08 13:40:00|2297.25|2296.75|2300.63|2300.13|2301.13|2300.63|2296.5|2296|1830
1702043100000|2023-12-08 13:45:00|2300.5|2300|2301.38|2300.88|2302.63|2302.13|2300.13|2299.63|703
1702043400000|2023-12-08 13:50:00|2301.63|2301.13|2303.88|2303.38|2304.38|2303.88|2301.13|2300.63|720
1702043700000|2023-12-08 13:55:00|2303.63|2303.13|2301.38|2300.88|2303.63|2303.13|2301.38|2300.88|827
1702044000000|2023-12-08 14:00:00|2301.63|2301.13|2302.13|2301.63|2303.38|2302.88|2301|2300.5|854
1702044300000|2023-12-08 14:05:00|2302|2301.5|2302.38|2301.88|2302.38|2301.88|2300.75|2300.25|2213
1702044600000|2023-12-08 14:10:00|2302.63|2302.13|2303.75|2303.25|2304.25|2303.75|2302.38|2301.88|1052
1702044900000|2023-12-08 14:15:00|2303.88|2303.38|2306.13|2305.63|2306.13|2305.63|2303.38|2302.88|957
1702045200000|2023-12-08 14:20:00|2305.88|2305.38|2306.88|2306.38|2306.88|2306.38|2305.38|2304.88|968
1702045500000|2023-12-08 14:25:00|2306.63|2306.13|2306.38|2305.88|2306.88|2306.38|2305.5|2305|840
1702045800000|2023-12-08 14:30:00|2306.5|2306|2309.38|2308.88|2309.5|2309|2306.38|2305.88|1612
1702046100000|2023-12-08 14:35:00|2309.63|2309.13|2310.63|2310.13|2311.38|2310.88|2309.13|2308.63|1013
1702046400000|2023-12-08 14:40:00|2310.75|2310.25|2313.38|2312.88|2313.63|2313.13|2310.5|2310|1307
1702046700000|2023-12-08 14:45:00|2313.13|2312.63|2314.13|2313.63|2314.63|2314.13|2312.88|2312.38|1196
1702047000000|2023-12-08 14:50:00|2314.25|2313.75|2312.13|2311.63|2314.63|2314.13|2312.13|2311.63|905
1702047300000|2023-12-08 14:55:00|2312.25|2311.75|2312.13|2311.63|2312.38|2311.88|2310.75|2310.25|1400
1702047600000|2023-12-08 15:00:00|2312.88|2312.38|2314.88|2314.38|2314.88|2314.38|2312.38|2311.88|1993
1702047900000|2023-12-08 15:05:00|2314.63|2314.13|2317.88|2317.38|2317.88|2317.38|2314.38|2313.88|1318
1702048200000|2023-12-08 15:10:00|2318.13|2317.63|2319.63|2319.13|2319.63|2319.13|2317.38|2316.88|1341
1702048500000|2023-12-08 15:15:00|2319.5|2319|2317.63|2317.13|2319.88|2319.38|2317.13|2316.63|806
1702048800000|2023-12-08 15:20:00|2317.38|2316.88|2317.38|2316.88|2317.63|2317.13|2316.63|2316.13|999
1702049100000|2023-12-08 15:25:00|2317.13|2316.63|2316.13|2315.63|2317.88|2317.38|2315.63|2315.13|942
1702049400000|2023-12-08 15:30:00|2316.38|2315.88|2314.38|2313.88|2316.38|2315.88|2313.88|2313.38|782
1702049700000|2023-12-08 15:35:00|2314.5|2314|2313.38|2312.88|2314.63|2314.13|2313.13|2312.63|730
1702050000000|2023-12-08 15:40:00|2313.13|2312.63|2314.13|2313.63|2314.88|2314.38|2312.88|2312.38|653
1702050300000|2023-12-08 15:45:00|2313.88|2313.38|2315.75|2315.25|2315.88|2315.38|2313.25|2312.75|832
1702050600000|2023-12-08 15:50:00|2315.88|2315.38|2318.63|2318.13|2318.88|2318.38|2315.63|2315.13|1031
1702050900000|2023-12-08 15:55:00|2318.88|2318.38|2319.63|2319.13|2320.13|2319.63|2318.13|2317.63|2246
1702051200000|2023-12-08 16:00:00|2319.75|2319.25|2318.13|2317.63|2319.75|2319.25|2317.63|2317.13|1150
1702051500000|2023-12-08 16:05:00|2317.88|2317.38|2315.63|2315.13|2317.88|2317.38|2315.38|2314.88|1042
1702051800000|2023-12-08 16:10:00|2315.88|2315.38|2315.38|2314.88|2315.88|2315.38|2314.88|2314.38|1101
1702052100000|2023-12-08 16:15:00|2315.63|2315.13|2314.38|2313.88|2315.63|2315.13|2313.88|2313.38|1532
1702052400000|2023-12-08 16:20:00|2314.5|2314|2315.89|2314.39|2315.89|2315.25|2314.38|2313.88|1831
1702052700000|2023-12-08 16:25:00|2315.44|2313.94|2316.03|2314.53|2316.36|2314.86|2315.42|2313.92|1742
1702053000000|2023-12-08 16:30:00|2316.04|2314.54|2314.95|2313.55|2316.2|2314.8|2314.33|2312.93|445
1702053300000|2023-12-08 16:35:00|2315.33|2313.93|2314.95|2313.55|2316.33|2314.93|2314.58|2313.18|208
1702053600000|2023-12-08 16:40:00|2315.58|2314.18|2314.83|2313.43|2315.7|2314.3|2314.83|2313.43|80
1702053900000|2023-12-08 16:45:00|2314.7|2313.3|2314.7|2313.3|2314.95|2313.55|2314.2|2312.8|46
1702054200000|2023-12-08 16:50:00|2314.83|2313.43|2314.45|2313.05|2314.95|2313.55|2314.45|2313.05|0
1702054500000|2023-12-08 16:55:00|2314.58|2313.18|2314.75|2313.25|2315.33|2313.93|2314.08|2312.68|57
1702054800000|2023-12-08 17:00:00|2314.76|2313.26|2315.19|2313.69|2315.22|2313.72|2314.71|2313.21|0
1702055100000|2023-12-08 17:05:00|2315.18|2313.68|2314.73|2313.23|2315.21|2313.71|2314.73|2313.23|0
1702055400000|2023-12-08 17:10:00|2314.74|2313.24|2313.78|2312.28|2314.74|2313.24|2313.78|2312.28|0
1702055700000|2023-12-08 17:15:00|2313.79|2312.29|2314.74|2313.24|2315.19|2313.69|2312.85|2311.35|0
1702056000000|2023-12-08 17:20:00|2314.75|2313.25|2315.21|2313.71|2315.67|2314.17|2314.75|2313.25|0
1702056300000|2023-12-08 17:25:00|2315.2|2313.7|2315.69|2314.19|2316.15|2314.65|2315.2|2313.7|0
1702056600000|2023-12-08 17:30:00|2315.7|2314.2|2315.23|2313.73|2315.7|2314.2|2315.21|2313.71|0
1702056900000|2023-12-08 17:35:00|2315.24|2313.74|2315.24|2313.74|2315.24|2313.74|2314.76|2313.26|0
1702057200000|2023-12-08 17:40:00|2315.25|2313.75|2315.09|2313.59|2315.25|2313.75|2314.62|2313.12|0
1702057500000|2023-12-08 17:45:00|2315.1|2313.6|2315.1|2313.6|2315.55|2314.05|2315.09|2313.59|0
1702057800000|2023-12-08 17:50:00|2315.11|2313.61|2315.11|2313.61|2315.57|2314.07|2315.09|2313.59|0
1702058100000|2023-12-08 17:55:00|2315.12|2313.62|2315.11|2313.61|2315.57|2314.07|2314.65|2313.15|0
1702058400000|2023-12-08 18:00:00|2315.12|2313.62|2316|2314.5|2316.02|2314.52|2315.09|2313.59|0
1702058700000|2023-12-08 18:05:00|2316.01|2314.51|2315.56|2314.06|2316.03|2314.53|2315.55|2314.05|0
1702059000000|2023-12-08 18:10:00|2315.57|2314.07|2316.52|2315.02|2316.52|2315.02|2315.57|2314.07|0
1702059300000|2023-12-08 18:15:00|2316.53|2315.03|2316.51|2315.01|2316.98|2315.48|2316.04|2314.54|0
1702059600000|2023-12-08 18:20:00|2316.5|2315|2316.52|2315.02|2316.52|2315.02|2316.04|2314.54|0
1702059900000|2023-12-08 18:25:00|2316.51|2315.01|2316.98|2315.48|2317.44|2315.94|2316.51|2315.01|0
1702060200000|2023-12-08 18:30:00|2316.99|2315.49|2316.94|2315.44|2316.99|2315.49|2316.47|2314.97|0
1702060500000|2023-12-08 18:35:00|2316.93|2315.43|2316.93|2315.43|2317.4|2315.9|2316.48|2314.98|0
1702060800000|2023-12-08 18:40:00|2316.48|2314.98|2316.45|2314.95|2316.93|2315.43|2316|2314.5|0
1702061100000|2023-12-08 18:45:00|2316.46|2314.96|2316.94|2315.44|2317.4|2315.9|2316.45|2314.95|0
1702061400000|2023-12-08 18:50:00|2316.95|2315.45|2316.96|2315.46|2317.41|2315.91|2316.94|2315.44|0
1702061700000|2023-12-08 18:55:00|2317.4|2315.9|2316.51|2315.01|2317.4|2315.9|2316.51|2315.01|0
1702062000000|2023-12-08 19:00:00|2316.5|2315|2317.43|2315.93|2317.43|2315.93|2316.5|2315|0
1702062300000|2023-12-08 19:05:00|2317.42|2315.92|2317.43|2315.93|2317.44|2315.94|2316.97|2315.47|0
1702062600000|2023-12-08 19:10:00|2317.42|2315.92|2317.43|2315.93|2317.44|2315.94|2316.97|2315.47|0
1702062900000|2023-12-08 19:15:00|2317.44|2315.94|2317.9|2316.4|2317.91|2316.41|2316.98|2315.48|0
1702063200000|2023-12-08 19:20:00|2317.89|2316.39|2317.9|2316.4|2317.91|2316.41|2317.43|2315.93|0
1702063500000|2023-12-08 19:25:00|2317.91|2316.41|2317.91|2316.41|2318.36|2316.86|2317.9|2316.4|0
1702063800000|2023-12-08 19:30:00|2317.92|2316.42|2317.92|2316.42|2318.38|2316.88|2317.91|2316.41|0
1702064100000|2023-12-08 19:35:00|2317.91|2316.41|2318.43|2316.93|2318.43|2316.93|2317.89|2316.39|0
1702064400000|2023-12-08 19:40:00|2318.44|2316.94|2318.91|2317.41|2319.37|2317.87|2318.43|2316.93|0
1702064700000|2023-12-08 19:45:00|2318.92|2317.42|2319.37|2317.87|2319.38|2317.88|2318.89|2317.39|0
1702065000000|2023-12-08 19:50:00|2319.36|2317.86|2319.37|2317.87|2319.83|2318.33|2318.93|2317.43|0
1702065300000|2023-12-08 19:55:00|2319.38|2317.88|2319.4|2317.9|2319.4|2317.9|2318.93|2317.43|0
1702065600000|2023-12-08 20:00:00|2319.39|2317.89|2318.9|2317.4|2319.4|2317.9|2318.9|2317.4|0
1702065900000|2023-12-08 20:05:00|2318.89|2317.39|2318.92|2317.42|2318.94|2317.44|2318.41|2316.91|0
1702066200000|2023-12-08 20:10:00|2318.93|2317.43|2318.93|2317.43|2318.93|2317.43|2318.45|2316.95|0
1702066500000|2023-12-08 20:15:00|2318.92|2317.42|2318.92|2317.42|2319.4|2317.9|2318.47|2316.97|0
1702066800000|2023-12-08 20:20:00|2318.91|2317.41|2318.45|2316.95|2318.92|2317.42|2318|2316.5|0
1702067100000|2023-12-08 20:25:00|2318.46|2316.96|2318.45|2316.95|2318.94|2317.44|2318.45|2316.95|0
1702067400000|2023-12-08 20:30:00|2318.44|2316.94|2318.45|2316.95|2318.45|2316.95|2317.98|2316.48|0
1702067700000|2023-12-08 20:35:00|2318.44|2316.94|2318.93|2317.43|2319.39|2317.89|2318.44|2316.94|0
1702068000000|2023-12-08 20:40:00|2318.94|2317.44|2318.91|2317.41|2319.38|2317.88|2318.45|2316.95|0
1702068300000|2023-12-08 20:45:00|2318.9|2317.4|2318.45|2316.95|2319.37|2317.87|2318.44|2316.94|0
1702068600000|2023-12-08 20:50:00|2318.46|2316.96|2318.44|2316.94|2318.47|2316.97|2317.97|2316.47|0
1702068900000|2023-12-08 20:55:00|2318.45|2316.95|2317.96|2316.46|2318.45|2316.95|2317.95|2316.45|0
1702069200000|2023-12-08 21:00:00|2317.97|2316.47|2317.27|2315.77|2318.28|2316.78|2316.95|2315.45|0
1702069500000|2023-12-08 21:05:00|2317.22|2315.72|2316.95|2315.45|2317.27|2315.77|2316.81|2315.31|0
1702069800000|2023-12-08 21:10:00|2317.04|2315.54|2317.27|2315.77|2317.41|2315.91|2316.95|2315.45|0
1702070100000|2023-12-08 21:15:00|2317.41|2315.91|2317.64|2316.14|2317.73|2316.23|2317.27|2315.77|0
1702070400000|2023-12-08 21:20:00|2317.5|2316|2317.49|2315.99|2317.72|2316.22|2317.49|2315.99|0
1702070700000|2023-12-08 21:25:00|2317.5|2316|2318.04|2316.54|2318.04|2316.54|2317.5|2316|0
1702071000000|2023-12-08 21:30:00|2317.95|2316.45|2318.18|2316.68|2318.27|2316.77|2317.95|2316.45|0
1702071300000|2023-12-08 21:35:00|2318.04|2316.54|2318.04|2316.54|2318.04|2316.54|2318.04|2316.54|0
1702071600000|2023-12-08 21:40:00|2318.05|2316.55|2318.04|2316.54|2318.27|2316.77|2318.04|2316.54|0
1702072500000|2023-12-08 21:55:00|2317.95|2316.45|2317.87|2316.37|2317.96|2316.46|2317.73|2316.23|0
1702249200000|2023-12-10 23:00:00|2318.43|2316.93|2318.66|2317.16|2318.75|2317.25|2318.24|2316.74|0
1702249500000|2023-12-10 23:05:00|2318.7|2317.2|2319.35|2317.85|2319.44|2317.94|2318.66|2317.16|0
1702249800000|2023-12-10 23:10:00|2319.36|2317.86|2319.31|2317.81|2320.67|2319.17|2319.08|2317.58|0
1702250100000|2023-12-10 23:15:00|2319.44|2317.94|2319.87|2318.37|2320.46|2318.96|2319.44|2317.94|0
1702250400000|2023-12-10 23:20:00|2320.01|2318.51|2320.7|2319.2|2320.7|2319.2|2319.87|2318.37|0
1702250700000|2023-12-10 23:25:00|2320.69|2319.19|2319.87|2318.37|2320.69|2319.19|2319.78|2318.28|0
1702251000000|2023-12-10 23:30:00|2319.82|2318.32|2319.5|2318|2320.01|2318.51|2319.36|2317.86|0
1702251300000|2023-12-10 23:35:00|2319.55|2318.05|2319.22|2317.72|2319.78|2318.28|2319.09|2317.59|0
1702251600000|2023-12-10 23:40:00|2319.09|2317.59|2318.7|2317.2|2319.22|2317.72|2318.7|2317.2|0
1702251900000|2023-12-10 23:45:00|2318.69|2317.19|2318.83|2317.33|2318.83|2317.33|2318.46|2316.96|0
1702252200000|2023-12-10 23:50:00|2318.85|2317.35|2318.85|2317.35|2319.08|2317.58|2318.72|2317.22|0
1702252500000|2023-12-10 23:55:00|2318.86|2317.36|2319.08|2317.58|2319.27|2317.77|2318.85|2317.35|0
1702252800000|2023-12-11 00:00:00|2318.95|2317.45|2319.08|2317.58|2319.27|2317.77|2318.62|2317.12|0
1702253100000|2023-12-11 00:05:00|2319.09|2317.59|2319.5|2318|2319.87|2318.37|2319.08|2317.58|0
1702253400000|2023-12-11 00:10:00|2319.49|2317.99|2319.29|2317.79|2319.64|2318.14|2318.96|2317.46|0
1702253700000|2023-12-11 00:15:00|2319.3|2317.8|2321.04|2319.54|2321.94|2320.44|2319.29|2317.79|0
1702254000000|2023-12-11 00:20:00|2321.49|2319.99|2320.59|2319.09|2321.49|2319.99|2320.15|2318.65|0
1702254300000|2023-12-11 00:25:00|2320.6|2319.1|2319.21|2317.71|2320.6|2319.1|2318.76|2317.26|0
1702254600000|2023-12-11 00:30:00|2318.76|2317.26|2318.75|2317.25|2319.21|2317.71|2318.75|2317.25|0
1702254900000|2023-12-11 00:35:00|2318.76|2317.26|2318.75|2317.25|2318.76|2317.26|2318.75|2317.25|0
1702255200000|2023-12-11 00:40:00|2318.74|2317.24|2317.85|2316.35|2318.75|2317.25|2317.85|2316.35|0
1702255500000|2023-12-11 00:45:00|2318.3|2316.8|2317.85|2316.35|2318.31|2316.81|2317.85|2316.35|0
1702255800000|2023-12-11 00:50:00|2317.84|2316.34|2317.39|2315.89|2317.85|2316.35|2317.39|2315.89|0
1702256100000|2023-12-11 00:55:00|2317.4|2315.9|2317.41|2315.91|2317.86|2316.36|2317.39|2315.89|0
1702256400000|2023-12-11 01:00:00|2317.4|2315.9|2316.95|2315.45|2317.41|2315.91|2316.94|2315.44|0
1702256700000|2023-12-11 01:05:00|2316.94|2315.44|2317.41|2315.91|2317.41|2315.91|2316.94|2315.44|0
1702257000000|2023-12-11 01:10:00|2317.85|2316.35|2317.41|2315.91|2317.86|2316.36|2317.4|2315.9|0
1702257300000|2023-12-11 01:15:00|2317.4|2315.9|2315.81|2314.31|2317.4|2315.9|2315.58|2314.08|0
1702257600000|2023-12-11 01:20:00|2316.03|2314.53|2316.95|2315.45|2316.95|2315.45|2316.03|2314.53|0
1702257900000|2023-12-11 01:25:00|2317.17|2315.67|2316.94|2315.44|2317.17|2315.67|2316.49|2314.99|0
1702258200000|2023-12-11 01:30:00|2316.71|2315.21|2316.95|2315.45|2317.4|2315.9|2316.03|2314.53|0
1702258500000|2023-12-11 01:35:00|2316.94|2315.44|2317.17|2315.67|2317.63|2316.13|2316.94|2315.44|0
1702258800000|2023-12-11 01:40:00|2317.4|2315.9|2316.04|2314.54|2317.4|2315.9|2316.04|2314.54|0
1702259100000|2023-12-11 01:45:00|2316.05|2314.55|2316.49|2314.99|2316.5|2315|2316.04|2314.54|0
1702259400000|2023-12-11 01:50:00|2316.5|2315|2316.49|2314.99|2316.96|2315.46|2316.04|2314.54|0
1702259700000|2023-12-11 01:55:00|2316.04|2314.54|2316.05|2314.55|2316.5|2315|2316.04|2314.54|0
1702260000000|2023-12-11 02:00:00|2316.06|2314.56|2316.28|2314.78|2316.5|2315|2315.6|2314.1|0
1702260300000|2023-12-11 02:05:00|2316.05|2314.55|2316.06|2314.56|2316.5|2315|2316.05|2314.55|0
1702260600000|2023-12-11 02:10:00|2316.51|2315.01|2316.05|2314.55|2316.51|2315.01|2316.05|2314.55|0
1702260900000|2023-12-11 02:15:00|2316.06|2314.56|2316.51|2315.01|2316.51|2315.01|2316.05|2314.55|0
1702261200000|2023-12-11 02:20:00|2316.5|2315|2315.59|2314.09|2316.5|2315|2315.59|2314.09|0
1702261500000|2023-12-11 02:25:00|2315.37|2313.87|2315.58|2314.08|2316.04|2314.54|2315.14|2313.64|0
1702261800000|2023-12-11 02:30:00|2315.14|2313.64|2315.14|2313.64|2315.14|2313.64|2315.13|2313.63|0
1702262100000|2023-12-11 02:35:00|2315.58|2314.08|2315.14|2313.64|2315.59|2314.09|2315.14|2313.64|0
1702262400000|2023-12-11 02:40:00|2315.59|2314.09|2315.59|2314.09|2316.04|2314.54|2315.59|2314.09|0
1702262700000|2023-12-11 02:45:00|2315.58|2314.08|2315.58|2314.08|2315.58|2314.08|2315.13|2313.63|0
1702263000000|2023-12-11 02:50:00|2315.59|2314.09|2315.13|2313.63|2315.59|2314.09|2315.13|2313.63|0
1702263300000|2023-12-11 02:55:00|2315.12|2313.62|2315.57|2314.07|2315.57|2314.07|2314.68|2313.18|0
1702263600000|2023-12-11 03:00:00|2315.58|2314.08|2315.13|2313.63|2315.58|2314.08|2315.13|2313.63|0
1702263900000|2023-12-11 03:05:00|2315.58|2314.08|2315.13|2313.63|2315.58|2314.08|2315.13|2313.63|0
1702264200000|2023-12-11 03:10:00|2315.14|2313.64|2314.68|2313.18|2315.14|2313.64|2314.67|2313.17|0
1702264500000|2023-12-11 03:15:00|2315.13|2313.63|2315.13|2313.63|2315.13|2313.63|2315.12|2313.62|0
1702264800000|2023-12-11 03:20:00|2315.14|2313.64|2315.59|2314.09|2316.03|2314.53|2315.14|2313.64|0
1702265100000|2023-12-11 03:25:00|2315.58|2314.08|2315.58|2314.08|2315.59|2314.09|2315.57|2314.07|0
1702265400000|2023-12-11 03:30:00|2315.57|2314.07|2315.79|2314.29|2316.02|2314.52|2315.57|2314.07|0
1702265700000|2023-12-11 03:35:00|2315.57|2314.07|2316.03|2314.53|2316.48|2314.98|2315.57|2314.07|0
1702266000000|2023-12-11 03:40:00|2316.02|2314.52|2316.02|2314.52|2316.03|2314.53|2315.57|2314.07|0
1702266300000|2023-12-11 03:45:00|2315.57|2314.07|2315.57|2314.07|2315.57|2314.07|2315.57|2314.07|0
1702266600000|2023-12-11 03:50:00|2315.58|2314.08|2315.57|2314.07|2315.58|2314.08|2315.57|2314.07|0
1702266900000|2023-12-11 03:55:00|2315.58|2314.08|2316.06|2314.56|2316.06|2314.56|2315.58|2314.08|0
1702267200000|2023-12-11 04:00:00|2316.05|2314.55|2316.34|2314.84|2316.79|2315.29|2316.05|2314.55|0
1702267800000|2023-12-11 04:10:00|2316.35|2314.85|2316.34|2314.84|2316.79|2315.29|2316.34|2314.84|0
1702268100000|2023-12-11 04:15:00|2316.79|2315.29|2316.79|2315.29|2316.79|2315.29|2316.79|2315.29|0
1702268400000|2023-12-11 04:20:00|2316.78|2315.28|2316.78|2315.28|2316.78|2315.28|2316.78|2315.28|0
1702268700000|2023-12-11 04:25:00|2316.79|2315.29|2316.79|2315.29|2316.79|2315.29|2316.78|2315.28|0
1702269000000|2023-12-11 04:30:00|2316.78|2315.28|2316.33|2314.83|2316.78|2315.28|2316.33|2314.83|0
1702269300000|2023-12-11 04:35:00|2316.32|2314.82|2315.87|2314.37|2316.32|2314.82|2315.87|2314.37|0
1702269600000|2023-12-11 04:40:00|2315.88|2314.38|2315.88|2314.38|2316.33|2314.83|2315.87|2314.37|0
1702269900000|2023-12-11 04:45:00|2315.87|2314.37|2316.32|2314.82|2316.32|2314.82|2315.87|2314.37|0
1702270200000|2023-12-11 04:50:00|2316.33|2314.83|2315.87|2314.37|2316.33|2314.83|2315.87|2314.37|0
1702270500000|2023-12-11 04:55:00|2315.88|2314.38|2315.88|2314.38|2315.88|2314.38|2315.88|2314.38|0
1702270800000|2023-12-11 05:00:00|2315.87|2314.37|2316.33|2314.83|2316.78|2315.28|2315.87|2314.37|0
1702271100000|2023-12-11 05:05:00|2316.32|2314.82|2316.32|2314.82|2316.33|2314.83|2316.32|2314.82|0
1702271400000|2023-12-11 05:10:00|2316.33|2314.83|2316.32|2314.82|2316.33|2314.83|2316.32|2314.82|0
1702271700000|2023-12-11 05:15:00|2315.56|2314.06|2315.56|2314.06|2315.57|2314.07|2315.56|2314.06|0
1702272000000|2023-12-11 05:20:00|2315.57|2314.07|2315.56|2314.06|2315.57|2314.07|2315.56|2314.06|0
1702272300000|2023-12-11 05:25:00|2315.11|2313.61|2315.12|2313.62|2315.12|2313.62|2315.11|2313.61|0
1702272600000|2023-12-11 05:30:00|2315.88|2314.38|2315.88|2314.38|2315.88|2314.38|2315.87|2314.37|0
1702272900000|2023-12-11 05:35:00|2316.33|2314.83|2315.88|2314.38|2316.33|2314.83|2315.87|2314.37|0
1702273200000|2023-12-11 05:40:00|2315.89|2314.39|2316.34|2314.84|2316.34|2314.84|2315.88|2314.38|0
1702273500000|2023-12-11 05:45:00|2316.12|2314.62|2316.35|2314.85|2316.35|2314.85|2316.12|2314.62|0
1702273800000|2023-12-11 05:50:00|2316.8|2315.3|2316.8|2315.3|2316.8|2315.3|2316.79|2315.29|0
1702274100000|2023-12-11 05:55:00|2316.79|2315.29|2316.79|2315.29|2316.8|2315.3|2316.79|2315.29|0
1702274400000|2023-12-11 06:00:00|2316.8|2315.3|2317.26|2315.76|2317.26|2315.76|2316.34|2314.84|0
1702274700000|2023-12-11 06:05:00|2317.71|2316.21|2317.26|2315.76|2317.71|2316.21|2316.81|2315.31|0
1702275000000|2023-12-11 06:10:00|2317.27|2315.77|2316.37|2314.87|2317.27|2315.77|2315.91|2314.41|0
1702275300000|2023-12-11 06:15:00|2316.81|2315.31|2317.72|2316.22|2317.72|2316.22|2316.81|2315.31|0
1702275600000|2023-12-11 06:20:00|2317.27|2315.77|2316.83|2315.33|2317.28|2315.78|2316.83|2315.33|0
1702275900000|2023-12-11 06:25:00|2316.84|2315.34|2316.84|2315.34|2316.84|2315.34|2316.38|2314.88|0
1702276200000|2023-12-11 06:30:00|2316.85|2315.35|2316.39|2314.89|2316.85|2315.35|2316.39|2314.89|0
1702276500000|2023-12-11 06:35:00|2316.84|2315.34|2316.83|2315.33|2316.84|2315.34|2316.39|2314.89|0
1702276800000|2023-12-11 06:40:00|2316.82|2315.32|2316.82|2315.32|2316.83|2315.33|2316.37|2314.87|0
1702277100000|2023-12-11 06:45:00|2316.81|2315.31|2316.35|2314.85|2317.25|2315.75|2316.35|2314.85|0
1702277700000|2023-12-11 06:55:00|2315.9|2314.4|2315.45|2313.95|2315.91|2314.41|2315.45|2313.95|0
1702278000000|2023-12-11 07:00:00|2315.01|2313.51|2315.89|2314.39|2315.89|2314.39|2314.98|2313.48|0
1702278300000|2023-12-11 07:05:00|2315.45|2313.95|2315.86|2314.36|2315.9|2314.4|2315.41|2313.91|0
1702278600000|2023-12-11 07:10:00|2315.87|2314.37|2315.88|2314.38|2316.33|2314.83|2315.42|2313.92|0
1702278900000|2023-12-11 07:15:00|2316.33|2314.83|2314.96|2313.46|2316.33|2314.83|2314.96|2313.46|0
1702279200000|2023-12-11 07:20:00|2314.97|2313.47|2314.51|2313.01|2315.41|2313.91|2314.51|2313.01|0
1702279500000|2023-12-11 07:25:00|2314.74|2313.24|2314.51|2313.01|2314.96|2313.46|2314.06|2312.56|0
1702279800000|2023-12-11 07:30:00|2314.07|2312.57|2315.39|2313.99|2315.77|2314.37|2314.06|2312.56|11
1702280100000|2023-12-11 07:35:00|2315.52|2314.12|2314.14|2312.74|2315.64|2314.24|2313.64|2312.24|25
1702280400000|2023-12-11 07:40:00|2314.27|2312.87|2315.27|2313.87|2315.27|2313.87|2314.27|2312.87|30
1702280700000|2023-12-11 07:45:00|2315.14|2313.74|2314.77|2313.37|2315.52|2314.12|2314.77|2313.37|3
1702281000000|2023-12-11 07:50:00|||||||||2
1702281300000|2023-12-11 07:55:00|2314.82|2313.32|2314.82|2313.32|2315.73|2314.23|2314.81|2313.31|0
1702281600000|2023-12-11 08:00:00|2315.26|2313.76|2317.44|2316.94|2317.57|2317.07|2312.69|2312.19|3631
1702281900000|2023-12-11 08:05:00|2317.57|2317.07|2320.07|2319.57|2321.19|2320.69|2317.32|2316.82|2564
1702282200000|2023-12-11 08:10:00|2319.94|2319.44|2318.32|2317.82|2321.44|2320.94|2318.32|2317.82|2055
1702282500000|2023-12-11 08:15:00|2318.44|2317.94|2319.57|2319.07|2320.82|2320.32|2318.32|2317.82|1707
1702282800000|2023-12-11 08:20:00|2319.32|2318.82|2319.07|2318.57|2320.57|2320.07|2318.07|2317.57|732
1702283100000|2023-12-11 08:25:00|2319.19|2318.69|2318.19|2317.69|2320.07|2319.57|2317.57|2317.07|1294
1702283400000|2023-12-11 08:30:00|2318.07|2317.57|2320.32|2319.82|2320.94|2320.44|2317.57|2317.07|1518
1702283700000|2023-12-11 08:35:00|2320.57|2320.07|2320.19|2319.69|2321.32|2320.82|2318.57|2318.07|2725
1702284000000|2023-12-11 08:40:00|2319.96|2319.46|2320.59|2320.09|2320.84|2320.34|2319.34|2318.84|808
1702284300000|2023-12-11 08:45:00|2320.84|2320.34|2319.84|2319.34|2321.59|2321.09|2319.59|2319.09|881
1702284600000|2023-12-11 08:50:00|2319.59|2319.09|2318.84|2318.34|2320.09|2319.59|2318.59|2318.09|5749
1702284900000|2023-12-11 08:55:00|2318.71|2318.21|2316.84|2316.34|2319.34|2318.84|2316.84|2316.34|590
1702285200000|2023-12-11 09:00:00|2317.09|2316.59|2317.34|2316.84|2317.96|2317.46|2316.84|2316.34|5799
1702285500000|2023-12-11 09:05:00|2317.59|2317.09|2318.84|2318.34|2318.96|2318.46|2317.34|2316.84|780
1702285800000|2023-12-11 09:10:00|2319.09|2318.59|2319.46|2318.96|2319.46|2318.96|2318.09|2317.59|784
1702286100000|2023-12-11 09:15:00|2319.34|2318.84|2321.59|2321.09|2321.59|2321.09|2319.34|2318.84|682
1702286400000|2023-12-11 09:20:00|2321.34|2320.84|2325.34|2324.84|2325.34|2324.84|2321.34|2320.84|1629
1702286700000|2023-12-11 09:25:00|2325.59|2325.09|2326.34|2325.84|2327.34|2326.84|2325.09|2324.59|1872
1702287000000|2023-12-11 09:30:00|2326.09|2325.59|2327.09|2326.59|2327.34|2326.84|2325.59|2325.09|1322
1702287300000|2023-12-11 09:35:00|2326.96|2326.46|2327.59|2327.09|2328.46|2327.96|2326.71|2326.21|748
1702287600000|2023-12-11 09:40:00|2327.71|2327.21|2327.84|2327.34|2328.59|2328.09|2325.96|2325.46|1683
1702287900000|2023-12-11 09:45:00|2328.09|2327.59|2327.09|2326.59|2328.09|2327.59|2326.59|2326.09|580
1702288200000|2023-12-11 09:50:00|2327.21|2326.71|2326.84|2326.34|2327.84|2327.34|2326.34|2325.84|810
1702288500000|2023-12-11 09:55:00|2326.96|2326.46|2324.59|2324.09|2327.09|2326.59|2324.59|2324.09|822
1702288800000|2023-12-11 10:00:00|2324.34|2323.84|2323.59|2323.09|2324.59|2324.09|2323.09|2322.59|3822
1702289100000|2023-12-11 10:05:00|2323.34|2322.84|2323.59|2323.09|2324.34|2323.84|2323.09|2322.59|4213
1702289400000|2023-12-11 10:10:00|2323.71|2323.21|2324.46|2323.96|2324.59|2324.09|2323.34|2322.84|544
1702289700000|2023-12-11 10:15:00|2324.34|2323.84|2325.84|2325.34|2325.84|2325.34|2324.09|2323.59|967
1702290000000|2023-12-11 10:20:00|2325.59|2325.09|2325.84|2325.34|2326.09|2325.59|2325.34|2324.84|724
1702290300000|2023-12-11 10:25:00|2325.96|2325.46|2326.84|2326.34|2327.09|2326.59|2325.84|2325.34|603
1702290600000|2023-12-11 10:30:00|2326.71|2326.21|2326.34|2325.84|2327.21|2326.71|2326.09|2325.59|1954
1702290900000|2023-12-11 10:35:00|2326.59|2326.09|2325.09|2324.59|2326.84|2326.34|2324.84|2324.34|638
1702291200000|2023-12-11 10:40:00|2324.96|2324.46|2326.84|2326.34|2326.84|2326.34|2324.59|2324.09|463
1702291500000|2023-12-11 10:45:00|2326.59|2326.09|2326.09|2325.59|2326.71|2326.21|2325.34|2324.84|502
1702291800000|2023-12-11 10:50:00|2325.96|2325.46|2324.34|2323.84|2325.96|2325.46|2324.34|2323.84|1620
1702292100000|2023-12-11 10:55:00|2324.09|2323.59|2323.34|2322.84|2324.34|2323.84|2323.09|2322.59|3109
1702292400000|2023-12-11 11:00:00|2323.09|2322.59|2322.59|2322.09|2323.09|2322.59|2322.34|2321.84|1040
1702292700000|2023-12-11 11:05:00|2322.71|2322.21|2323.84|2323.34|2324.09|2323.59|2322.59|2322.09|2397
1702293000000|2023-12-11 11:10:00|2323.71|2323.21|2322.59|2322.09|2324.09|2323.59|2322.59|2322.09|412
1702293300000|2023-12-11 11:15:00|2322.34|2321.84|2322.34|2321.84|2323.09|2322.59|2321.84|2321.34|3007
1702293600000|2023-12-11 11:20:00|2322.46|2321.96|2320.84|2320.34|2322.59|2322.09|2320.84|2320.34|652
1702293900000|2023-12-11 11:25:00|2320.71|2320.21|2322.09|2321.59|2322.09|2321.59|2320.71|2320.21|434
1702294200000|2023-12-11 11:30:00|2322.34|2321.84|2323.34|2322.84|2323.34|2322.84|2322.21|2321.71|3060
1702294500000|2023-12-11 11:35:00|2323.59|2323.09|2325.21|2324.71|2325.59|2325.09|2323.59|2323.09|675
1702294800000|2023-12-11 11:40:00|2325.09|2324.59|2325.09|2324.59|2325.34|2324.84|2324.84|2324.34|704
1702295100000|2023-12-11 11:45:00|2324.84|2324.34|2324.84|2324.34|2325.34|2324.84|2324.59|2324.09|352
1702295400000|2023-12-11 11:50:00|2325.09|2324.59|2325.09|2324.59|2325.34|2324.84|2324.84|2324.34|437
1702295700000|2023-12-11 11:55:00|2325.34|2324.84|2325.34|2324.84|2325.59|2325.09|2325.09|2324.59|459
1702296000000|2023-12-11 12:00:00|2325.59|2325.09|2326.34|2325.84|2326.59|2326.09|2325.59|2325.09|576
1702296300000|2023-12-11 12:05:00|2325.84|2325.34|2326.34|2325.84|2326.59|2326.09|2325.59|2325.09|450
1702296600000|2023-12-11 12:10:00|2326.59|2326.09|2326.34|2325.84|2326.84|2326.34|2326.34|2325.84|324
1702296900000|2023-12-11 12:15:00|2326.59|2326.09|2326.34|2325.84|2326.59|2326.09|2326.09|2325.59|1400
1702297200000|2023-12-11 12:20:00|2326.09|2325.59|2326.96|2326.46|2327.09|2326.59|2325.84|2325.34|916
1702297500000|2023-12-11 12:25:00|2327.09|2326.59|2328.59|2328.09|2329.34|2328.84|2326.59|2326.09|795
1702297800000|2023-12-11 12:30:00|2328.46|2327.96|2327.59|2327.09|2328.84|2328.34|2327.59|2327.09|4307
1702298100000|2023-12-11 12:35:00|2327.34|2326.84|2327.09|2326.59|2328.09|2327.59|2326.84|2326.34|564
1702298400000|2023-12-11 12:40:00|2327.1|2326.6|2327.85|2327.35|2328.1|2327.6|2327.1|2326.6|434
1702298700000|2023-12-11 12:45:00|2327.6|2327.1|2328.85|2328.35|2328.85|2328.35|2327.6|2327.1|558
1702299000000|2023-12-11 12:50:00|2328.6|2328.1|2329.35|2328.85|2329.35|2328.85|2327.6|2327.1|4749
1702299300000|2023-12-11 12:55:00|2329.6|2329.1|2330.97|2330.47|2331.35|2330.85|2329.35|2328.85|3817
1702299600000|2023-12-11 13:00:00|2330.85|2330.35|2331.35|2330.85|2331.35|2330.85|2330.85|2330.35|755
1702299900000|2023-12-11 13:05:00|2331.6|2331.1|2332.1|2331.6|2332.47|2331.97|2331.6|2331.1|706
1702300200000|2023-12-11 13:10:00|2332.22|2331.72|2331.35|2330.85|2332.35|2331.85|2331.1|2330.6|1114
1702300500000|2023-12-11 13:15:00|2331.6|2331.1|2332.6|2332.1|2334.35|2333.85|2331.6|2331.1|1053
1702300800000|2023-12-11 13:20:00|2332.47|2331.97|2332.85|2332.35|2333.35|2332.85|2332.47|2331.97|312
1702301100000|2023-12-11 13:25:00|2332.97|2332.47|2333.85|2333.35|2334.35|2333.85|2332.97|2332.47|920
1702301400000|2023-12-11 13:30:00|2333.6|2333.1|2332.1|2331.6|2334.1|2333.6|2331.85|2331.35|1254
1702301700000|2023-12-11 13:35:00|2331.85|2331.35|2331.6|2331.1|2332.1|2331.6|2331.1|2330.6|703
1702302000000|2023-12-11 13:40:00|2331.72|2331.22|2330.97|2330.47|2332.35|2331.85|2330.85|2330.35|935
1702302300000|2023-12-11 13:45:00|2331.1|2330.6|2332.35|2331.85|2332.47|2331.97|2330.85|2330.35|1835
1702302600000|2023-12-11 13:50:00|2332.1|2331.6|2330.85|2330.35|2332.6|2332.1|2330.85|2330.35|3709
1702302900000|2023-12-11 13:55:00|2331.1|2330.6|2330.72|2330.22|2331.1|2330.6|2330.35|2329.85|1566
1702303200000|2023-12-11 14:00:00|2330.85|2330.35|2330.1|2329.6|2331.35|2330.85|2328.85|2328.35|6871
1702303500000|2023-12-11 14:05:00|2330.22|2329.72|2329.85|2329.35|2330.6|2330.1|2329.6|2329.1|922
1702303800000|2023-12-11 14:10:00|2330.1|2329.6|2330.85|2330.35|2331.1|2330.6|2329.85|2329.35|1010
1702304100000|2023-12-11 14:15:00|2331.1|2330.6|2331.85|2331.35|2332.35|2331.85|2330.85|2330.35|929
1702304400000|2023-12-11 14:20:00|2332.1|2331.6|2333.1|2332.6|2333.1|2332.6|2332.1|2331.6|952
1702304700000|2023-12-11 14:25:00|2333.22|2332.72|2335.1|2334.6|2335.22|2334.72|2333.22|2332.72|1644
1702305000000|2023-12-11 14:30:00|2334.97|2334.47|2332.35|2331.85|2336.35|2335.85|2332.35|2331.85|1902
1702305300000|2023-12-11 14:35:00|2332.6|2332.1|2334.35|2333.85|2334.85|2334.35|2332.6|2332.1|2803
1702305600000|2023-12-11 14:40:00|2333.85|2333.35|2335.85|2335.35|2336.85|2336.35|2333.85|2333.35|2302
1702305900000|2023-12-11 14:45:00|2335.6|2335.1|2336.85|2336.35|2336.97|2336.47|2335.35|2334.85|1780
1702306200000|2023-12-11 14:50:00|2336.6|2336.1|2336.35|2335.85|2336.85|2336.35|2336.1|2335.6|2686
1702306500000|2023-12-11 14:55:00|2336.22|2335.72|2336.1|2335.6|2336.47|2335.97|2334.6|2334.1|3212
1702306800000|2023-12-11 15:00:00|2336.35|2335.85|2336.6|2336.1|2337.35|2336.85|2336.35|2335.85|1998
1702307100000|2023-12-11 15:05:00|2336.85|2336.35|2340.1|2339.6|2340.1|2339.6|2336.85|2336.35|2024
1702307400000|2023-12-11 15:10:00|2340.19|2339.69|2339.19|2338.69|2340.69|2340.19|2338.69|2338.19|1369
1702307700000|2023-12-11 15:15:00|2339.31|2338.81|2339.19|2338.69|2339.44|2338.94|2338.44|2337.94|1388
1702308000000|2023-12-11 15:20:00|2339.44|2338.94|2339.44|2338.94|2339.94|2339.44|2338.69|2338.19|1295
1702308300000|2023-12-11 15:25:00|2339.19|2338.69|2337.69|2337.19|2339.44|2338.94|2337.69|2337.19|1509
1702308600000|2023-12-11 15:30:00|2337.94|2337.44|2338.94|2338.44|2339.31|2338.81|2337.69|2337.19|1441
1702308900000|2023-12-11 15:35:00|2338.69|2338.19|2339.19|2338.69|2339.19|2338.69|2338.19|2337.69|1990
1702309200000|2023-12-11 15:40:00|2339.31|2338.81|2339.94|2339.44|2339.94|2339.44|2338.44|2337.94|1151
1702309500000|2023-12-11 15:45:00|2340.19|2339.69|2338.81|2338.31|2340.44|2339.94|2338.69|2338.19|1740
1702309800000|2023-12-11 15:50:00|2338.94|2338.44|2338.69|2338.19|2339.69|2339.19|2338.44|2337.94|1692
1702310100000|2023-12-11 15:55:00|2338.81|2338.31|2338.44|2337.94|2339.44|2338.94|2338.44|2337.94|1357
1702310400000|2023-12-11 16:00:00|2338.19|2337.69|2340.19|2339.69|2340.94|2340.44|2338.19|2337.69|1707
1702310700000|2023-12-11 16:05:00|2340.31|2339.81|2337.44|2336.94|2340.44|2339.94|2337.44|2336.94|1361
1702311000000|2023-12-11 16:10:00|2337.69|2337.19|2337.94|2337.44|2338.69|2338.19|2336.69|2336.19|2115
1702311300000|2023-12-11 16:15:00|2337.69|2337.19|2338.44|2337.94|2338.69|2338.19|2337.44|2336.94|2235
1702311600000|2023-12-11 16:20:00|2338.31|2337.81|2339.43|2337.93|2339.43|2338.69|2338.19|2337.69|2788
1702311900000|2023-12-11 16:25:00|2339.44|2337.94|2339.48|2337.98|2339.66|2338.16|2339.02|2337.52|1720
1702312200000|2023-12-11 16:30:00|2339.49|2337.99|2338.64|2337.24|2339.49|2337.99|2338.14|2336.74|758
1702312500000|2023-12-11 16:35:00|2338.76|2337.36|2338.89|2337.49|2339.01|2337.61|2337.39|2335.99|303
1702312800000|2023-12-11 16:40:00|2338.76|2337.36|2338.51|2337.11|2338.89|2337.49|2338.26|2336.86|10071
1702313100000|2023-12-11 16:45:00|2338.64|2337.24|2339.39|2337.99|2339.39|2337.99|2338.64|2337.24|48
1702313400000|2023-12-11 16:50:00|2339.51|2338.11|2339.51|2338.11|2339.64|2338.24|2339.51|2338.11|5154
1702313700000|2023-12-11 16:55:00|2339.64|2338.24|2339.93|2338.43|2340.51|2339.11|2339.64|2338.24|5046
1702314000000|2023-12-11 17:00:00|2339.94|2338.44|2339.48|2337.98|2339.94|2338.44|2339.44|2337.94|0
1702314300000|2023-12-11 17:05:00|2339.49|2337.99|2339.94|2338.44|2339.96|2338.46|2339.48|2337.98|2500
1702314600000|2023-12-11 17:10:00|2339.95|2338.45|2339.48|2337.98|2339.95|2338.45|2339.48|2337.98|0
1702314900000|2023-12-11 17:15:00|2339.47|2337.97|2339.65|2338.15|2339.65|2338.15|2339.45|2337.95|0
1702315200000|2023-12-11 17:20:00|2339.64|2338.14|2340.12|2338.62|2340.57|2339.07|2339.64|2338.14|0
1702315500000|2023-12-11 17:25:00|2340.11|2338.61|2340.56|2339.06|2340.57|2339.07|2340.09|2338.59|0
1702315800000|2023-12-11 17:30:00|2340.57|2339.07|2340.57|2339.07|2340.57|2339.07|2340.1|2338.6|0
1702316100000|2023-12-11 17:35:00|2340.56|2339.06|2341.05|2339.55|2341.05|2339.55|2340.56|2339.06|0
1702316400000|2023-12-11 17:40:00|2341.5|2340|2341.22|2339.72|2341.68|2340.18|2341.21|2339.71|0
1702316700000|2023-12-11 17:45:00|2341.23|2339.73|2341.24|2339.74|2341.69|2340.19|2341.22|2339.72|0
1702317000000|2023-12-11 17:50:00|2341.69|2340.19|2341.24|2339.74|2341.69|2340.19|2341.22|2339.72|0
1702317300000|2023-12-11 17:55:00|2341.23|2339.73|2341.69|2340.19|2341.7|2340.2|2341.23|2339.73|0
1702317600000|2023-12-11 18:00:00|2341.24|2339.74|2341.75|2340.25|2341.75|2340.25|2340.3|2338.8|0
1702317900000|2023-12-11 18:05:00|2341.74|2340.24|2342.42|2340.92|2342.42|2340.92|2341.28|2339.78|0
1702318200000|2023-12-11 18:10:00|2342.41|2340.91|2341.96|2340.46|2342.42|2340.92|2341.95|2340.45|0
1702318500000|2023-12-11 18:15:00|2342.41|2340.91|2342.44|2340.94|2342.45|2340.95|2341.97|2340.47|0
1702318800000|2023-12-11 18:20:00|2342.45|2340.95|2342.92|2341.42|2342.94|2341.44|2342.45|2340.95|0
1702319100000|2023-12-11 18:25:00|2342.93|2341.43|2342.48|2340.98|2342.93|2341.43|2342.46|2340.96|0
1702319400000|2023-12-11 18:30:00|2342.49|2340.99|2342.46|2340.96|2342.49|2340.99|2342.45|2340.95|0
1702319700000|2023-12-11 18:35:00|2342.45|2340.95|2342.45|2340.95|2342.91|2341.41|2342.44|2340.94|0
1702320000000|2023-12-11 18:40:00|2342.46|2340.96|2342.46|2340.96|2342.47|2340.97|2342.45|2340.95|0
1702320300000|2023-12-11 18:45:00|2342.45|2340.95|2342.92|2341.42|2342.92|2341.42|2342|2340.5|0
1702320600000|2023-12-11 18:50:00|2342.93|2341.43|2342.91|2341.41|2342.93|2341.43|2342.91|2341.41|0
1702320900000|2023-12-11 18:55:00|2342.92|2341.42|2342.46|2340.96|2342.92|2341.42|2341.55|2340.05|0
1702321200000|2023-12-11 19:00:00|2342.47|2340.97|2342.01|2340.51|2342.47|2340.97|2342|2340.5|0
1702321500000|2023-12-11 19:05:00|2342|2340.5|2342.02|2340.52|2342.02|2340.52|2341.55|2340.05|0
1702321800000|2023-12-11 19:10:00|2342.03|2340.53|2342.48|2340.98|2342.94|2341.44|2342.02|2340.52|0
1702322100000|2023-12-11 19:15:00|2342.47|2340.97|2342.54|2341.04|2343.05|2341.55|2342.46|2340.96|0
1702322400000|2023-12-11 19:20:00|2342.55|2341.05|2343|2341.5|2343.01|2341.51|2342.55|2341.05|0
1702322700000|2023-12-11 19:25:00|2343.01|2341.51|2343.51|2342.01|2343.52|2342.02|2343|2341.5|0
1702323000000|2023-12-11 19:30:00|2343.52|2342.02|2343.39|2341.89|2343.97|2342.47|2343.38|2341.88|0
1702323300000|2023-12-11 19:35:00|2343.38|2341.88|2342.93|2341.43|2343.39|2341.89|2342.91|2341.41|0
1702323600000|2023-12-11 19:40:00|2342.92|2341.42|2342.46|2340.96|2342.93|2341.43|2342.46|2340.96|0
1702323900000|2023-12-11 19:45:00|2342.47|2340.97|2342.93|2341.43|2342.93|2341.43|2342.46|2340.96|0
1702324200000|2023-12-11 19:50:00|2342.94|2341.44|2342.92|2341.42|2342.94|2341.44|2342.46|2340.96|0
1702324500000|2023-12-11 19:55:00|2342.47|2340.97|2342.47|2340.97|2342.47|2340.97|2342.45|2340.95|0
1702324800000|2023-12-11 20:00:00|2342.46|2340.96|2342.9|2341.4|2342.9|2341.4|2341.99|2340.49|0
1702325100000|2023-12-11 20:05:00|2342.91|2341.41|2343.83|2342.33|2343.84|2342.34|2342.9|2341.4|0
1702325400000|2023-12-11 20:10:00|2343.82|2342.32|2342.93|2341.43|2343.82|2342.32|2342.9|2341.4|0
1702325700000|2023-12-11 20:15:00|2343.38|2341.88|2343.39|2341.89|2343.4|2341.9|2343.38|2341.88|0
1702326000000|2023-12-11 20:20:00|2343.38|2341.88|2343.39|2341.89|2343.4|2341.9|2342.91|2341.41|0
1702326300000|2023-12-11 20:25:00|2343.38|2341.88|2342.91|2341.41|2343.39|2341.89|2342.9|2341.4|0
1702326600000|2023-12-11 20:30:00|2342.9|2341.4|2342.9|2341.4|2342.92|2341.42|2342.9|2341.4|0
1702326900000|2023-12-11 20:35:00|2342.91|2341.41|2343.41|2341.91|2343.41|2341.91|2342.9|2341.4|0
1702327200000|2023-12-11 20:40:00|2343.42|2341.92|2343.4|2341.9|2343.43|2341.93|2343.4|2341.9|0
1702327500000|2023-12-11 20:45:00|2342.95|2341.45|2343.4|2341.9|2343.41|2341.91|2342.95|2341.45|0
1702327800000|2023-12-11 20:50:00|2343.39|2341.89|2342.97|2341.47|2343.43|2341.93|2342.94|2341.44|0
1702328100000|2023-12-11 20:55:00|2342.98|2341.48|2342.1|2340.6|2343.03|2341.53|2342.1|2340.6|0
1702328400000|2023-12-11 21:00:00|2341.88|2340.38|2341.46|2339.96|2342.25|2340.75|2341.23|2339.73|0
1702328700000|2023-12-11 21:05:00|2341.51|2340.01|2341.22|2339.72|2341.51|2340.01|2341|2339.5|0
1702329000000|2023-12-11 21:10:00|2341.31|2339.81|2341.55|2340.05|2341.78|2340.28|2341.27|2339.77|0
1702329300000|2023-12-11 21:15:00|2341.59|2340.09|2341.87|2340.37|2341.87|2340.37|2341.45|2339.95|0
1702329600000|2023-12-11 21:20:00|2341.78|2340.28|2342.1|2340.6|2342.1|2340.6|2341.64|2340.14|0
1702329900000|2023-12-11 21:25:00|2342.15|2340.65|2342.1|2340.6|2342.24|2340.74|2342.01|2340.51|0
1702330200000|2023-12-11 21:30:00|2342.01|2340.51|2341.78|2340.28|2342.1|2340.6|2341.78|2340.28|0
1702330500000|2023-12-11 21:35:00|2341.82|2340.32|2342.01|2340.51|2342.1|2340.6|2341.78|2340.28|0
1702330800000|2023-12-11 21:40:00|2342.1|2340.6|2342.1|2340.6|2342.24|2340.74|2341.92|2340.42|0
1702331100000|2023-12-11 21:45:00|2342.15|2340.65|2341.87|2340.37|2342.15|2340.65|2341.87|2340.37|0
1702331400000|2023-12-11 21:50:00|2342.01|2340.51|2341.87|2340.37|2342.1|2340.6|2341.78|2340.28|0
1702331700000|2023-12-11 21:55:00|2341.78|2340.28|2341.64|2340.14|2341.78|2340.28|2341.45|2339.95|0
1702332000000|2023-12-11 22:00:00|2341.68|2340.18|2341.69|2340.19|2341.78|2340.28|2341.64|2340.14|0
1702332300000|2023-12-11 22:05:00|2341.68|2340.18|2341.5|2340|2341.68|2340.18|2341.41|2339.91|0
1702332600000|2023-12-11 22:10:00|2341.59|2340.09|2341.64|2340.14|2341.64|2340.14|2341.59|2340.09|0
1702332900000|2023-12-11 22:15:00|2341.55|2340.05|2341.68|2340.18|2341.68|2340.18|2341.55|2340.05|0
1702333500000|2023-12-11 22:25:00|2341.69|2340.19|2341.68|2340.18|2341.69|2340.19|2341.68|2340.18|0
1702333800000|2023-12-11 22:30:00|2341.64|2340.14|2341.73|2340.23|2341.73|2340.23|2341.64|2340.14|0
1702334100000|2023-12-11 22:35:00|2341.69|2340.19|2341.69|2340.19|2341.69|2340.19|2341.69|2340.19|0
1702334400000|2023-12-11 22:40:00|2341.68|2340.18|2341.45|2339.95|2341.68|2340.18|2341.31|2339.81|0
1702334700000|2023-12-11 22:45:00|2341.41|2339.91|2341.41|2339.91|2341.41|2339.91|2341.41|2339.91|0
1702335000000|2023-12-11 22:50:00|2341.45|2339.95|2341.41|2339.91|2341.45|2339.95|2341.41|2339.91|0
1702335300000|2023-12-11 22:55:00|2341.45|2339.95|2341.45|2339.95|2341.45|2339.95|2341.41|2339.91|0
1702335600000|2023-12-11 23:00:00|2341.46|2339.96|2341.21|2339.71|2341.73|2340.23|2341.07|2339.57|0
1702335900000|2023-12-11 23:05:00|2341.12|2339.62|2340.72|2339.22|2341.21|2339.71|2340.63|2339.13|0
1702336200000|2023-12-11 23:10:00|2340.63|2339.13|2341.18|2339.68|2341.42|2339.92|2340.63|2339.13|0
1702336500000|2023-12-11 23:15:00|2341.14|2339.64|2341.09|2339.59|2341.14|2339.64|2340.91|2339.41|0
1702336800000|2023-12-11 23:20:00|2341|2339.5|2341.65|2340.15|2341.74|2340.24|2341|2339.5|0
1702337100000|2023-12-11 23:25:00|2341.64|2340.14|2341.51|2340.01|2341.64|2340.14|2341.32|2339.82|0
1702337400000|2023-12-11 23:30:00|2341.42|2339.92|2341.51|2340.01|2341.51|2340.01|2341.42|2339.92|0
1702337700000|2023-12-11 23:35:00|2341.42|2339.92|2341.51|2340.01|2341.65|2340.15|2341.42|2339.92|0
1702338000000|2023-12-11 23:40:00|2341.53|2340.03|2341.53|2340.03|2341.76|2340.26|2341.53|2340.03|0
1702338300000|2023-12-11 23:45:00|2341.62|2340.12|2341.67|2340.17|2341.67|2340.17|2341.53|2340.03|0
1702338600000|2023-12-11 23:50:00|2341.62|2340.12|2342.13|2340.63|2342.13|2340.63|2341.53|2340.03|0
1702338900000|2023-12-11 23:55:00|2342.22|2340.72|2341.99|2340.49|2342.22|2340.72|2341.9|2340.4|0
1702339200000|2023-12-12 00:00:00|2342|2340.5|2341.9|2340.4|2342.22|2340.72|2341.9|2340.4|0
1702339500000|2023-12-12 00:05:00|2341.81|2340.31|2341.99|2340.49|2342.13|2340.63|2341.76|2340.26|0
1702339800000|2023-12-12 00:10:00|2342|2340.5|2342.13|2340.63|2342.13|2340.63|2341.9|2340.4|0
1702340100000|2023-12-12 00:15:00|2342.18|2340.68|2342.9|2341.4|2343.35|2341.85|2341.99|2340.49|0
1702340400000|2023-12-12 00:20:00|2343.35|2341.85|2342.92|2341.42|2343.85|2342.35|2342.92|2341.42|0
1702340700000|2023-12-12 00:25:00|2342.93|2341.43|2343.82|2342.32|2343.83|2342.33|2342.92|2341.42|0
1702341000000|2023-12-12 00:30:00|2343.37|2341.87|2343.35|2341.85|2343.37|2341.87|2343.35|2341.85|0
1702341300000|2023-12-12 00:35:00|2343.36|2341.86|2343.36|2341.86|2343.81|2342.31|2343.35|2341.85|0
1702341600000|2023-12-12 00:40:00|2343.37|2341.87|2343.86|2342.36|2344.31|2342.81|2343.37|2341.87|0
1702341900000|2023-12-12 00:45:00|2344.3|2342.8|2344.31|2342.81|2344.31|2342.81|2343.84|2342.34|0
1702342200000|2023-12-12 00:50:00|2344.3|2342.8|2344.31|2342.81|2344.31|2342.81|2343.86|2342.36|0
1702342500000|2023-12-12 00:55:00|2344.32|2342.82|2344.31|2342.81|2344.77|2343.27|2344.31|2342.81|0
1702342800000|2023-12-12 01:00:00|2344.76|2343.26|2344.3|2342.8|2344.76|2343.26|2344.29|2342.79|0
1702343100000|2023-12-12 01:05:00|2344.29|2342.79|2344.74|2343.24|2344.74|2343.24|2344.28|2342.78|0
1702343400000|2023-12-12 01:10:00|2344.73|2343.23|2344.73|2343.23|2345.19|2343.69|2344.73|2343.23|0
1702343700000|2023-12-12 01:15:00|2344.28|2342.78|2344.27|2342.77|2344.73|2343.23|2343.82|2342.32|0
1702344000000|2023-12-12 01:20:00|2344.28|2342.78|2343.82|2342.32|2344.28|2342.78|2343.82|2342.32|0
1702344300000|2023-12-12 01:25:00|2344.27|2342.77|2343.81|2342.31|2344.28|2342.78|2343.81|2342.31|0
1702344600000|2023-12-12 01:30:00|2343.82|2342.32|2343.8|2342.3|2344.26|2342.76|2343.36|2341.86|0
1702344900000|2023-12-12 01:35:00|2343.79|2342.29|2344.26|2342.76|2344.26|2342.76|2343.79|2342.29|0
1702345200000|2023-12-12 01:40:00|2344.25|2342.75|2343.79|2342.29|2344.26|2342.76|2343.79|2342.29|0
1702345500000|2023-12-12 01:45:00|2343.8|2342.3|2344.26|2342.76|2344.26|2342.76|2343.79|2342.29|0
1702345800000|2023-12-12 01:50:00|2343.81|2342.31|2344.26|2342.76|2344.26|2342.76|2343.8|2342.3|0
1702346100000|2023-12-12 01:55:00|2344.27|2342.77|2344.26|2342.76|2344.27|2342.77|2344.26|2342.76|0
1702346400000|2023-12-12 02:00:00|2343.81|2342.31|2343.81|2342.31|2343.82|2342.32|2343.81|2342.31|0
1702346700000|2023-12-12 02:05:00|2343.82|2342.32|2344.26|2342.76|2344.28|2342.78|2343.81|2342.31|0
1702347000000|2023-12-12 02:10:00|2344.27|2342.77|2343.82|2342.32|2344.27|2342.77|2343.81|2342.31|0
1702347300000|2023-12-12 02:15:00|2344.27|2342.77|2343.82|2342.32|2344.27|2342.77|2343.82|2342.32|0
1702347600000|2023-12-12 02:20:00|2343.81|2342.31|2343.81|2342.31|2344.26|2342.76|2343.81|2342.31|0
1702347900000|2023-12-12 02:25:00|2344.26|2342.76|2344.26|2342.76|2344.27|2342.77|2343.81|2342.31|0
1702348200000|2023-12-12 02:30:00|2344.25|2342.75|2344.71|2343.21|2344.72|2343.22|2344.25|2342.75|0
1702348500000|2023-12-12 02:35:00|2344.72|2343.22|2344.26|2342.76|2344.72|2343.22|2344.25|2342.75|0
1702348800000|2023-12-12 02:40:00|2344.27|2342.77|2344.27|2342.77|2344.28|2342.78|2344.26|2342.76|0
1702349100000|2023-12-12 02:45:00|2344.28|2342.78|2344.73|2343.23|2344.73|2343.23|2344.27|2342.77|0
1702349400000|2023-12-12 02:50:00|2344.72|2343.22|2344.28|2342.78|2344.73|2343.23|2344.27|2342.77|0
1702349700000|2023-12-12 02:55:00|2344.27|2342.77|2344.28|2342.78|2344.28|2342.78|2344.27|2342.77|0
1702350000000|2023-12-12 03:00:00|2344.27|2342.77|2344.28|2342.78|2344.73|2343.23|2344.27|2342.77|0
1702350300000|2023-12-12 03:05:00|2344.27|2342.77|2344.28|2342.78|2344.28|2342.78|2344.27|2342.77|0
1702350900000|2023-12-12 03:15:00|2344.29|2342.79|2344.74|2343.24|2344.74|2343.24|2344.28|2342.78|0
1702351800000|2023-12-12 03:30:00|2344.73|2343.23|2345.2|2343.7|2345.2|2343.7|2344.73|2343.23|0
1702352400000|2023-12-12 03:40:00|2344.75|2343.25|2345.18|2343.68|2345.2|2343.7|2344.72|2343.22|0
1702352700000|2023-12-12 03:45:00|2345.17|2343.67|2344.72|2343.22|2345.18|2343.68|2344.72|2343.22|0
1702353000000|2023-12-12 03:50:00|2344.71|2343.21|2344.71|2343.21|2344.72|2343.22|2344.71|2343.21|0
1702353300000|2023-12-12 03:55:00|2344.26|2342.76|2344.26|2342.76|2344.71|2343.21|2344.25|2342.75|0
1702353600000|2023-12-12 04:00:00|2344.71|2343.21|2344.25|2342.75|2344.71|2343.21|2344.25|2342.75|0
1702354200000|2023-12-12 04:10:00|2344.26|2342.76|2344.25|2342.75|2344.26|2342.76|2344.25|2342.75|0
1702354500000|2023-12-12 04:15:00|2344.7|2343.2|2344.25|2342.75|2344.7|2343.2|2344.25|2342.75|0
1702354800000|2023-12-12 04:20:00|2344.26|2342.76|2344.25|2342.75|2344.26|2342.76|2344.25|2342.75|0
1702355100000|2023-12-12 04:25:00|2344.26|2342.76|2344.26|2342.76|2344.26|2342.76|2344.25|2342.75|0
1702355400000|2023-12-12 04:30:00|2344.71|2343.21|2344.25|2342.75|2344.71|2343.21|2344.25|2342.75|0
1702356000000|2023-12-12 04:40:00|2344.26|2342.76|2344.25|2342.75|2344.26|2342.76|2344.25|2342.75|0
1702356300000|2023-12-12 04:45:00|2344.26|2342.76|2344.25|2342.75|2344.26|2342.76|2344.25|2342.75|0
1702356600000|2023-12-12 04:50:00|2344.26|2342.76|2344.7|2343.2|2344.71|2343.21|2344.26|2342.76|0
1702356900000|2023-12-12 04:55:00|2344.47|2342.97|2344.7|2343.2|2344.7|2343.2|2344.47|2342.97|0
1702357200000|2023-12-12 05:00:00|2344.71|2343.21|2344.71|2343.21|2344.71|2343.21|2344.71|2343.21|0
1702357500000|2023-12-12 05:05:00|2344.7|2343.2|2344.7|2343.2|2344.7|2343.2|2344.7|2343.2|0
1702358100000|2023-12-12 05:15:00|2344.25|2342.75|2344.27|2342.77|2344.7|2343.2|2344.25|2342.75|0
1702358400000|2023-12-12 05:20:00|2344.72|2343.22|2344.27|2342.77|2344.72|2343.22|2344.27|2342.77|0
1702358700000|2023-12-12 05:25:00|2344.28|2342.78|2344.73|2343.23|2344.73|2343.23|2344.28|2342.78|0
1702359000000|2023-12-12 05:30:00|2344.72|2343.22|2344.16|2342.66|2344.73|2343.23|2344.16|2342.66|0
1702359300000|2023-12-12 05:35:00|2344.38|2342.88|2344.83|2343.33|2345.06|2343.56|2344.38|2342.88|0
1702359600000|2023-12-12 05:40:00|2345.05|2343.55|2345.04|2343.54|2345.06|2343.56|2344.83|2343.33|0
1702359900000|2023-12-12 05:45:00|2344.59|2343.09|2344.58|2343.08|2345.04|2343.54|2344.58|2343.08|0
1702360200000|2023-12-12 05:50:00|2344.59|2343.09|2344.58|2343.08|2344.59|2343.09|2344.58|2343.08|0
1702360800000|2023-12-12 06:00:00|2344.59|2343.09|2344.13|2342.63|2344.59|2343.09|2344.13|2342.63|0
1702361100000|2023-12-12 06:05:00|2343.68|2342.18|2344.12|2342.62|2344.57|2343.07|2343.67|2342.17|0
1702361400000|2023-12-12 06:10:00|2344.13|2342.63|2344.12|2342.62|2344.58|2343.08|2344.12|2342.62|0
1702362000000|2023-12-12 06:20:00|2344.34|2342.84|2344.11|2342.61|2344.57|2343.07|2344.11|2342.61|0
1702362300000|2023-12-12 06:25:00|2343.66|2342.16|2343.66|2342.16|2344.11|2342.61|2343.66|2342.16|0
1702362600000|2023-12-12 06:30:00|2343.65|2342.15|2344.11|2342.61|2344.11|2342.61|2343.65|2342.15|0
1702362900000|2023-12-12 06:35:00|2343.66|2342.16|2344.11|2342.61|2344.11|2342.61|2343.21|2341.71|0
1702363200000|2023-12-12 06:40:00|2344.12|2342.62|2344.12|2342.62|2344.13|2342.63|2344.11|2342.61|0
1702363500000|2023-12-12 06:45:00|2344.57|2343.07|2344.57|2343.07|2344.57|2343.07|2344.12|2342.62|0
1702363800000|2023-12-12 06:50:00|2344.58|2343.08|2344.14|2342.64|2344.59|2343.09|2344.14|2342.64|0
1702364100000|2023-12-12 06:55:00|2344.59|2343.09|2344.58|2343.08|2344.59|2343.09|2344.12|2342.62|0
1702364400000|2023-12-12 07:00:00|2344.13|2342.63|2344.59|2343.09|2345.04|2343.54|2342.77|2341.27|0
1702364700000|2023-12-12 07:05:00|2345.04|2343.54|2345.5|2344|2345.51|2344.01|2344.6|2343.1|0
1702365000000|2023-12-12 07:10:00|2345.51|2344.01|2345.06|2343.56|2345.51|2344.01|2344.6|2343.1|0
1702365300000|2023-12-12 07:15:00|2345.07|2343.57|2345.06|2343.56|2345.52|2344.02|2344.61|2343.11|0
1702365600000|2023-12-12 07:20:00|2344.61|2343.11|2344.63|2343.13|2344.63|2343.13|2344.16|2342.66|0
1702365900000|2023-12-12 07:25:00|2344.62|2343.12|2343.71|2342.21|2344.63|2343.13|2343.71|2342.21|0
1702366200000|2023-12-12 07:30:00|2344.16|2342.66|2342.39|2340.99|2344.18|2342.74|2342.39|2340.99|22
1702366500000|2023-12-12 07:35:00|2342.14|2340.74|2342.51|2341.11|2343.39|2341.99|2341.89|2340.49|403
1702366800000|2023-12-12 07:40:00|2342.39|2340.99|2342.76|2341.36|2342.89|2341.49|2342.14|2340.74|2
1702367100000|2023-12-12 07:45:00|2342.64|2341.24|2344.01|2342.61|2344.01|2342.61|2342.64|2341.24|38
1702367400000|2023-12-12 07:50:00|2344.14|2342.74|2343.89|2342.49|2344.14|2342.74|2343.89|2342.49|6
1702367700000|2023-12-12 07:55:00|2343.93|2342.43|2340.82|2339.32|2343.94|2342.44|2340.82|2339.32|5
1702368000000|2023-12-12 08:00:00|2340.83|2339.33|2338.44|2337.94|2341.28|2339.78|2334.44|2333.94|4638
1702368300000|2023-12-12 08:05:00|2337.81|2337.31|2341.94|2341.44|2344.44|2343.94|2337.69|2337.19|5796
1702368600000|2023-12-12 08:10:00|2341.44|2340.94|2341.81|2341.31|2342.19|2341.69|2339.94|2339.44|6214
1702368900000|2023-12-12 08:15:00|2341.69|2341.19|2338.94|2338.44|2341.94|2341.44|2338.69|2338.19|3693
1702369200000|2023-12-12 08:20:00|2338.81|2338.31|2341.44|2340.94|2341.44|2340.94|2338.69|2338.19|1706
1702369500000|2023-12-12 08:25:00|2341.19|2340.69|2340.94|2340.44|2343.44|2342.94|2340.69|2340.19|6911
1702369800000|2023-12-12 08:30:00|2341.19|2340.69|2342.19|2341.69|2343.19|2342.69|2341.19|2340.69|4491
1702370100000|2023-12-12 08:35:00|2341.94|2341.44|2342.19|2341.69|2342.44|2341.94|2340.69|2340.19|3449
1702370400000|2023-12-12 08:40:00|2342.31|2341.81|2340.31|2339.81|2342.31|2341.81|2339.31|2338.81|5014
1702370700000|2023-12-12 08:45:00|2340.18|2339.68|2339.81|2339.31|2340.56|2340.06|2339.31|2338.81|1369
1702371000000|2023-12-12 08:50:00|2339.56|2339.06|2339.81|2339.31|2339.93|2339.43|2339.31|2338.81|236
1702371300000|2023-12-12 08:55:00|2337.43|2336.93|2337.06|2336.56|2338.31|2337.81|2336.56|2336.06|1567
1702371600000|2023-12-12 09:00:00|2336.81|2336.31|2339.56|2339.06|2339.81|2339.31|2336.06|2335.56|1786
1702371900000|2023-12-12 09:05:00|2339.31|2338.81|2336.56|2336.06|2339.31|2338.81|2336.31|2335.81|6481
1702372200000|2023-12-12 09:10:00|2336.43|2335.93|2336.81|2336.31|2336.93|2336.43|2335.06|2334.56|2078
1702372500000|2023-12-12 09:15:00|2336.93|2336.43|2338.06|2337.56|2338.56|2338.06|2336.56|2336.06|1557
1702372800000|2023-12-12 09:20:00|2337.93|2337.43|2337.81|2337.31|2337.93|2337.43|2336.06|2335.56|3328
1702373100000|2023-12-12 09:25:00|2337.93|2337.43|2338.18|2337.68|2339.31|2338.81|2337.43|2336.93|3891
1702373400000|2023-12-12 09:30:00|2338.06|2337.56|2336.56|2336.06|2338.06|2337.56|2335.81|2335.31|805
1702373700000|2023-12-12 09:35:00|2336.43|2335.93|2337.06|2336.56|2337.56|2337.06|2336.06|2335.56|3038
1702374000000|2023-12-12 09:40:00|2336.93|2336.43|2339.81|2339.31|2340.06|2339.56|2336.81|2336.31|1235
1702374300000|2023-12-12 09:45:00|2339.93|2339.43|2341.06|2340.56|2341.06|2340.56|2339.81|2339.31|728
1702374600000|2023-12-12 09:50:00|2341.18|2340.68|2340.06|2339.56|2341.31|2340.81|2339.56|2339.06|835
1702374900000|2023-12-12 09:55:00|2339.81|2339.31|2339.68|2339.18|2339.93|2339.43|2339.31|2338.81|4534
1702375200000|2023-12-12 10:00:00|2339.56|2339.06|2337.81|2337.31|2339.56|2339.06|2337.81|2337.31|562
1702375500000|2023-12-12 10:05:00|2337.56|2337.06|2335.81|2335.31|2337.56|2337.06|2335.81|2335.31|3176
1702375800000|2023-12-12 10:10:00|2335.56|2335.06|2336.81|2336.31|2337.06|2336.56|2335.31|2334.81|2864
1702376100000|2023-12-12 10:15:00|2337.06|2336.56|2337.68|2337.18|2337.68|2337.18|2336.56|2336.06|763
1702376400000|2023-12-12 10:20:00|2337.56|2337.06|2335.68|2335.18|2337.56|2337.06|2335.68|2335.18|6461
1702376700000|2023-12-12 10:25:00|2335.81|2335.31|2336.56|2336.06|2337.06|2336.56|2335.06|2334.56|1822
1702377000000|2023-12-12 10:30:00|2336.43|2335.93|2335.56|2335.06|2336.43|2335.93|2335.31|2334.81|674
1702377300000|2023-12-12 10:35:00|2335.43|2334.93|2334.06|2333.56|2335.43|2334.93|2334.06|2333.56|2017
1702377600000|2023-12-12 10:40:00|2334.31|2333.81|2334.56|2334.06|2334.68|2334.18|2333.56|2333.06|843
1702377900000|2023-12-12 10:45:00|2334.68|2334.18|2333.06|2332.56|2334.68|2334.18|2332.81|2332.31|811
1702378200000|2023-12-12 10:50:00|2332.93|2332.43|2332.93|2332.43|2333.81|2333.31|2332.81|2332.31|5696
1702378500000|2023-12-12 10:55:00|2332.81|2332.31|2333.06|2332.56|2333.56|2333.06|2332.18|2331.68|694
1702378800000|2023-12-12 11:00:00|2332.93|2332.43|2334.56|2334.06|2334.93|2334.43|2332.81|2332.31|625
1702379100000|2023-12-12 11:05:00|2334.31|2333.81|2334.93|2334.43|2335.31|2334.81|2334.06|2333.56|634
1702379400000|2023-12-12 11:10:00|2334.81|2334.31|2334.56|2334.06|2335.43|2334.93|2334.56|2334.06|615
1702379700000|2023-12-12 11:15:00|2334.81|2334.31|2334.56|2334.06|2335.56|2335.06|2334.56|2334.06|951
1702380000000|2023-12-12 11:20:00|2334.31|2333.81|2335.31|2334.81|2335.31|2334.81|2333.56|2333.06|670
1702380300000|2023-12-12 11:25:00|2335.43|2334.93|2334.56|2334.06|2335.81|2335.31|2334.56|2334.06|1482
1702380600000|2023-12-12 11:30:00|2334.68|2334.18|2335.56|2335.06|2335.81|2335.31|2334.31|2333.81|564
1702380900000|2023-12-12 11:35:00|2335.43|2334.93|2336.06|2335.56|2336.31|2335.81|2334.81|2334.31|1567
1702381200000|2023-12-12 11:40:00|2335.93|2335.43|2335.81|2335.31|2336.81|2336.31|2335.81|2335.31|619
1702381500000|2023-12-12 11:45:00|2336.06|2335.56|2336.31|2335.81|2336.81|2336.31|2335.81|2335.31|576
1702381800000|2023-12-12 11:50:00|2336.56|2336.06|2336.56|2336.06|2336.56|2336.06|2335.56|2335.06|887
1702382100000|2023-12-12 11:55:00|2336.31|2335.81|2336.06|2335.56|2336.81|2336.31|2335.93|2335.43|578
1702382400000|2023-12-12 12:00:00|2335.81|2335.31|2336.06|2335.56|2336.31|2335.81|2334.93|2334.43|845
1702382700000|2023-12-12 12:05:00|2335.81|2335.31|2336.31|2335.81|2337.06|2336.56|2335.81|2335.31|649
1702383000000|2023-12-12 12:10:00|2336.06|2335.56|2335.81|2335.31|2336.31|2335.81|2335.31|2334.81|557
1702383300000|2023-12-12 12:15:00|2336.06|2335.56|2336.18|2335.68|2336.81|2336.31|2335.56|2335.06|622
1702383600000|2023-12-12 12:20:00|2336.31|2335.81|2336.56|2336.06|2337.06|2336.56|2335.81|2335.31|5763
1702383900000|2023-12-12 12:25:00|2336.81|2336.31|2335.06|2334.56|2336.81|2336.31|2334.81|2334.31|2513
1702384200000|2023-12-12 12:30:00|2334.81|2334.31|2335.31|2334.81|2335.81|2335.31|2334.31|2333.81|3982
1702384500000|2023-12-12 12:35:00|2335.18|2334.68|2334.31|2333.81|2335.18|2334.68|2333.93|2333.43|2776
1702384800000|2023-12-12 12:40:00|2334.54|2334.04|2335.54|2335.04|2335.79|2335.29|2333.79|2333.29|1191
1702385100000|2023-12-12 12:45:00|2335.29|2334.79|2334.54|2334.04|2335.29|2334.79|2334.54|2334.04|2618
1702385400000|2023-12-12 12:50:00|2334.66|2334.16|2334.79|2334.29|2335.04|2334.54|2334.04|2333.54|498
1702385700000|2023-12-12 12:55:00|2334.91|2334.41|2334.54|2334.04|2335.16|2334.66|2334.29|2333.79|939
1702386000000|2023-12-12 13:00:00|2334.29|2333.79|2336.79|2336.29|2336.79|2336.29|2334.04|2333.54|674
1702386300000|2023-12-12 13:05:00|2336.66|2336.16|2338.29|2337.79|2338.29|2337.79|2336.66|2336.16|1127
1702386600000|2023-12-12 13:10:00|2338.41|2337.91|2340.29|2339.79|2340.54|2340.04|2338.29|2337.79|1233
1702386900000|2023-12-12 13:15:00|2340.16|2339.66|2340.79|2340.29|2341.54|2341.04|2339.66|2339.16|970
1702387200000|2023-12-12 13:20:00|2341.04|2340.54|2343.29|2342.79|2343.41|2342.91|2341.04|2340.54|2203
1702387500000|2023-12-12 13:25:00|2343.04|2342.54|2343.16|2342.66|2343.54|2343.04|2342.29|2341.79|2170
1702387800000|2023-12-12 13:30:00|2343.04|2342.54|2338.91|2338.41|2343.66|2343.16|2338.79|2338.29|2427
1702388100000|2023-12-12 13:35:00|2339.04|2338.54|2339.16|2338.66|2340.79|2340.29|2337.54|2337.04|1040
1702388400000|2023-12-12 13:40:00|2339.29|2338.79|2337.29|2336.79|2339.29|2338.79|2336.91|2336.41|1005
1702388700000|2023-12-12 13:45:00|2337.04|2336.54|2338.29|2337.79|2338.54|2338.04|2336.04|2335.54|1892
1702389000000|2023-12-12 13:50:00|2338.41|2337.91|2336.54|2336.04|2339.16|2338.66|2336.41|2335.91|1338
1702389300000|2023-12-12 13:55:00|2336.79|2336.29|2338.29|2337.79|2338.29|2337.79|2336.29|2335.79|1351
1702389600000|2023-12-12 14:00:00|2338.41|2337.91|2338.29|2337.79|2338.91|2338.41|2337.79|2337.29|1033
1702389900000|2023-12-12 14:05:00|2338.66|2338.16|2340.16|2339.66|2340.29|2339.79|2338.16|2337.66|706
1702390200000|2023-12-12 14:10:00|2340.29|2339.79|2340.54|2340.04|2341.54|2341.04|2339.79|2339.29|830
1702390500000|2023-12-12 14:15:00|2340.66|2340.16|2339.79|2339.29|2341.29|2340.79|2339.79|2339.29|706
1702390800000|2023-12-12 14:20:00|2339.91|2339.41|2339.54|2339.04|2340.16|2339.66|2338.54|2338.04|1376
1702391100000|2023-12-12 14:25:00|2339.41|2338.91|2340.29|2339.79|2340.29|2339.79|2338.79|2338.29|973
1702391400000|2023-12-12 14:30:00|2340.04|2339.54|2337.79|2337.29|2340.54|2340.04|2337.79|2337.29|3370
1702391700000|2023-12-12 14:35:00|2337.54|2337.04|2336.54|2336.04|2338.04|2337.54|2336.54|2336.04|1028
1702392000000|2023-12-12 14:40:00|2336.79|2336.29|2335.54|2335.04|2337.29|2336.79|2335.29|2334.79|2326
1702392300000|2023-12-12 14:45:00|2335.66|2335.16|2338.04|2337.54|2338.79|2338.29|2335.29|2334.79|1600
1702392600000|2023-12-12 14:50:00|2337.79|2337.29|2337.41|2336.91|2338.91|2338.41|2336.91|2336.41|1855
1702392900000|2023-12-12 14:55:00|2337.29|2336.79|2338.29|2337.79|2339.04|2338.54|2337.29|2336.79|1699
1702393200000|2023-12-12 15:00:00|2338.04|2337.54|2339.54|2339.04|2339.54|2339.04|2337.54|2337.04|2262
1702393500000|2023-12-12 15:05:00|2339.79|2339.29|2339.29|2338.79|2340.54|2340.04|2338.54|2338.04|2511
1702393800000|2023-12-12 15:10:00|2339.07|2338.57|2338.07|2337.57|2339.07|2338.57|2337.82|2337.32|3526
1702394100000|2023-12-12 15:15:00|2337.82|2337.32|2339.07|2338.57|2339.32|2338.82|2337.82|2337.32|1266
1702394400000|2023-12-12 15:20:00|2338.82|2338.32|2338.82|2338.32|2338.94|2338.44|2337.82|2337.32|992
1702394700000|2023-12-12 15:25:00|2338.94|2338.44|2337.82|2337.32|2338.94|2338.44|2337.82|2337.32|1607
1702395000000|2023-12-12 15:30:00|2337.69|2337.19|2337.69|2337.19|2338.44|2337.94|2337.57|2337.07|1796
1702395300000|2023-12-12 15:35:00|2337.57|2337.07|2338.32|2337.82|2338.57|2338.07|2336.82|2336.32|864
1702395600000|2023-12-12 15:40:00|2338.19|2337.69|2337.57|2337.07|2338.57|2338.07|2337.07|2336.57|1629
1702395900000|2023-12-12 15:45:00|2337.82|2337.32|2337.57|2337.07|2338.82|2338.32|2337.07|2336.57|1339
1702396200000|2023-12-12 15:50:00|2337.32|2336.82|2337.32|2336.82|2337.82|2337.32|2336.82|2336.32|6686
1702396500000|2023-12-12 15:55:00|2337.07|2336.57|2337.82|2337.32|2338.07|2337.57|2337.07|2336.57|1295
1702396800000|2023-12-12 16:00:00|2337.69|2337.19|2337.07|2336.57|2338.19|2337.69|2337.07|2336.57|3484
1702397100000|2023-12-12 16:05:00|2336.94|2336.44|2336.07|2335.57|2337.07|2336.57|2335.94|2335.44|1413
1702397400000|2023-12-12 16:10:00|2335.82|2335.32|2335.32|2334.82|2336.07|2335.57|2334.82|2334.32|1533
1702397700000|2023-12-12 16:15:00|2335.19|2334.69|2335.07|2334.57|2335.32|2334.82|2334.57|2334.07|1612
1702398000000|2023-12-12 16:20:00|2334.82|2334.32|2336.08|2334.58|2337.07|2336.57|2334.82|2334.32|3173
1702398300000|2023-12-12 16:25:00|2336.07|2334.57|2335.62|2334.12|2336.08|2334.58|2335.16|2333.66|5664
1702398600000|2023-12-12 16:30:00|2335.39|2333.99|2335.39|2333.99|2336.39|2334.99|2335.27|2333.87|7170
1702398900000|2023-12-12 16:35:00|2335.52|2334.12|2335.39|2333.99|2336.14|2334.74|2334.27|2332.87|7517
1702399200000|2023-12-12 16:40:00|2335.52|2334.12|2335.64|2334.24|2335.89|2334.49|2335.27|2333.87|3679
1702399500000|2023-12-12 16:45:00|2335.27|2333.87|2335.77|2334.37|2336.27|2334.87|2335.27|2333.87|38
1702399800000|2023-12-12 16:50:00|2336.27|2334.87|2336.77|2335.37|2337.14|2335.74|2336.27|2334.87|3644
1702400100000|2023-12-12 16:55:00|2336.27|2334.87|2335.94|2334.44|2336.27|2334.87|2335.52|2334.12|21
1702400400000|2023-12-12 17:00:00|2335.95|2334.45|2335.94|2334.44|2335.95|2334.45|2335.92|2334.42|4500
1702400700000|2023-12-12 17:05:00|2335.93|2334.43|2334.56|2333.06|2335.94|2334.44|2334.1|2332.6|0
1702401000000|2023-12-12 17:10:00|2334.55|2333.05|2335.05|2333.55|2335.05|2333.55|2334.1|2332.6|0
1702401300000|2023-12-12 17:15:00|2335.04|2333.54|2335.51|2334.01|2335.52|2334.02|2335.04|2333.54|0
1702401600000|2023-12-12 17:20:00|2335.52|2334.02|2335.64|2334.14|2336.09|2334.59|2335.51|2334.01|0
1702401900000|2023-12-12 17:25:00|2335.65|2334.15|2335.64|2334.14|2336.1|2334.6|2335.62|2334.12|0
1702402200000|2023-12-12 17:30:00|2335.65|2334.15|2336.11|2334.61|2336.58|2335.08|2335.64|2334.14|0
1702402500000|2023-12-12 17:35:00|2336.12|2334.62|2335.65|2334.15|2336.12|2334.62|2335.64|2334.14|0
1702402800000|2023-12-12 17:40:00|2335.87|2334.37|2335.64|2334.14|2336.1|2334.6|2335.19|2333.69|0
1702403100000|2023-12-12 17:45:00|2335.42|2333.92|2335.16|2333.66|2335.66|2334.16|2335.16|2333.66|0
1702403400000|2023-12-12 17:50:00|2335.17|2333.67|2335.15|2333.65|2335.17|2333.67|2334.7|2333.2|0
1702403700000|2023-12-12 17:55:00|2335.14|2333.64|2335.61|2334.11|2335.62|2334.12|2335.14|2333.64|0
1702404000000|2023-12-12 18:00:00|2335.6|2334.1|2336.56|2335.06|2336.57|2335.07|2335.14|2333.64|0
1702404300000|2023-12-12 18:05:00|2336.57|2335.07|2336.56|2335.06|2336.57|2335.07|2335.63|2334.13|0
1702404600000|2023-12-12 18:10:00|2336.55|2335.05|2336.54|2335.04|2336.56|2335.06|2336.08|2334.58|0
1702404900000|2023-12-12 18:15:00|2336.55|2335.05|2336.54|2335.04|2336.56|2335.06|2336.09|2334.59|0
1702405200000|2023-12-12 18:20:00|2336.09|2334.59|2336.08|2334.58|2336.55|2335.05|2335.62|2334.12|0
1702405500000|2023-12-12 18:25:00|2336.09|2334.59|2336.56|2335.06|2336.57|2335.07|2336.08|2334.58|0
1702405800000|2023-12-12 18:30:00|2336.57|2335.07|2337.47|2335.97|2337.49|2335.99|2336.55|2335.05|0
1702406100000|2023-12-12 18:35:00|2337.48|2335.98|2337.48|2335.98|2337.48|2335.98|2337.01|2335.51|0
1702406400000|2023-12-12 18:40:00|2337.47|2335.97|2337.48|2335.98|2337.48|2335.98|2337.46|2335.96|0
1702406700000|2023-12-12 18:45:00|2337.93|2336.43|2337.95|2336.45|2337.95|2336.45|2337.48|2335.98|0
1702407000000|2023-12-12 18:50:00|2337.96|2336.46|2338.41|2336.91|2338.41|2336.91|2337.95|2336.45|0
1702407300000|2023-12-12 18:55:00|2338.4|2336.9|2338.41|2336.91|2338.41|2336.91|2337.94|2336.44|0
1702407600000|2023-12-12 19:00:00|2338.4|2336.9|2337.95|2336.45|2338.41|2336.91|2337.94|2336.44|0
1702407900000|2023-12-12 19:05:00|2337.94|2336.44|2337.95|2336.45|2337.96|2336.46|2337.49|2335.99|0
1702408200000|2023-12-12 19:10:00|2337.94|2336.44|2337.94|2336.44|2337.95|2336.45|2337.93|2336.43|0
1702408500000|2023-12-12 19:15:00|2337.93|2336.43|2337.95|2336.45|2337.96|2336.46|2337.93|2336.43|0
1702408800000|2023-12-12 19:20:00|2338.4|2336.9|2338.41|2336.91|2338.41|2336.91|2338.4|2336.9|0
1702409100000|2023-12-12 19:25:00|2338.4|2336.9|2338.41|2336.91|2338.41|2336.91|2338.4|2336.9|0
1702409400000|2023-12-12 19:30:00|2338.86|2337.36|2338.87|2337.37|2338.88|2337.38|2338.41|2336.91|0
1702409700000|2023-12-12 19:35:00|2338.88|2337.38|2338.87|2337.37|2338.88|2337.38|2338.87|2337.37|0
1702410000000|2023-12-12 19:40:00|2338.88|2337.38|2338.88|2337.38|2338.88|2337.38|2338.42|2336.92|0
1702410300000|2023-12-12 19:45:00|2338.87|2337.37|2338.88|2337.38|2339.35|2337.85|2338.42|2336.92|0
1702410600000|2023-12-12 19:50:00|2338.89|2337.39|2339.34|2337.84|2339.35|2337.85|2338.89|2337.39|0
1702410900000|2023-12-12 19:55:00|2339.35|2337.85|2339.79|2338.29|2339.81|2338.31|2339.34|2337.84|0
1702411200000|2023-12-12 20:00:00|2339.78|2338.28|2340.32|2338.82|2340.32|2338.82|2339.33|2337.83|0
1702411500000|2023-12-12 20:05:00|2340.33|2338.83|2340.79|2339.29|2340.8|2339.3|2340.33|2338.83|0
1702411800000|2023-12-12 20:10:00|2340.34|2338.84|2340.34|2338.84|2340.35|2338.85|2340.32|2338.82|0
1702412100000|2023-12-12 20:15:00|2340.35|2338.85|2340.11|2338.61|2340.36|2338.86|2340.11|2338.61|0
1702412400000|2023-12-12 20:20:00|2339.88|2338.38|2339.9|2338.4|2340.36|2338.86|2339.88|2338.38|0
1702412700000|2023-12-12 20:25:00|2339.89|2338.39|2339.91|2338.41|2340.36|2338.86|2339.89|2338.39|0
1702413000000|2023-12-12 20:30:00|2339.92|2338.42|2339.44|2337.94|2340.36|2338.86|2339.44|2337.94|0
1702413300000|2023-12-12 20:35:00|2339.43|2337.93|2338.52|2337.02|2339.43|2337.93|2338.06|2336.56|0
1702413600000|2023-12-12 20:40:00|2338.51|2337.01|2338.52|2337.02|2338.53|2337.03|2338.5|2337|0
1702413900000|2023-12-12 20:45:00|2338.51|2337.01|2338.52|2337.02|2338.98|2337.48|2338.51|2337.01|0
1702414200000|2023-12-12 20:50:00|2338.5|2337|2338.92|2337.42|2338.95|2337.45|2338.47|2336.97|0
1702414500000|2023-12-12 20:55:00|2338.93|2337.43|2339.88|2338.38|2339.88|2338.38|2338.93|2337.43|0
1702414800000|2023-12-12 21:00:00|2339.75|2338.25|2340.54|2339.04|2340.67|2339.17|2339.1|2337.6|0
1702415100000|2023-12-12 21:05:00|2340.58|2339.08|2340.54|2339.04|2340.77|2339.27|2340.44|2338.94|0
1702415400000|2023-12-12 21:10:00|2340.53|2339.03|2340.63|2339.13|2340.82|2339.32|2340.44|2338.94|0
1702415700000|2023-12-12 21:15:00|2340.64|2339.14|2340.96|2339.46|2341.05|2339.55|2340.64|2339.14|0
1702416000000|2023-12-12 21:20:00|2341|2339.5|2340.82|2339.32|2341.05|2339.55|2340.82|2339.32|0
1702416300000|2023-12-12 21:25:00|2340.96|2339.46|2340.96|2339.46|2341.05|2339.55|2340.96|2339.46|0
1702416600000|2023-12-12 21:30:00|2341.05|2339.55|2341.05|2339.55|2341.19|2339.69|2341|2339.5|0
1702416900000|2023-12-12 21:35:00|2341.19|2339.69|2341.05|2339.55|2341.19|2339.69|2341.05|2339.55|0
1702417200000|2023-12-12 21:40:00|2341.19|2339.69|2341.05|2339.55|2341.19|2339.69|2341.05|2339.55|0
1702417500000|2023-12-12 21:45:00|2341.1|2339.6|2340.82|2339.32|2341.1|2339.6|2340.82|2339.32|0
1702417800000|2023-12-12 21:50:00|2340.96|2339.46|2340.96|2339.46|2340.96|2339.46|2340.82|2339.32|0
1702418100000|2023-12-12 21:55:00|2341|2339.5|2340.91|2339.41|2341|2339.5|2340.77|2339.27|0
1702418400000|2023-12-12 22:00:00|2340.87|2339.37|2340.91|2339.41|2340.91|2339.41|2340.87|2339.37|0
1702418700000|2023-12-12 22:05:00|2341|2339.5|2340.87|2339.37|2341|2339.5|2340.87|2339.37|0
1702419000000|2023-12-12 22:10:00|2340.86|2339.36|2340.77|2339.27|2340.86|2339.36|2340.77|2339.27|0
1702419300000|2023-12-12 22:15:00|2340.73|2339.23|2340.73|2339.23|2340.77|2339.27|2340.68|2339.18|0
1702419600000|2023-12-12 22:20:00|2340.82|2339.32|2340.73|2339.23|2340.91|2339.41|2340.73|2339.23|0
1702419900000|2023-12-12 22:25:00|2340.68|2339.18|2340.68|2339.18|2340.73|2339.23|2340.68|2339.18|0
1702420200000|2023-12-12 22:30:00|2340.63|2339.13|2340.68|2339.18|2340.68|2339.18|2340.63|2339.13|0
1702420800000|2023-12-12 22:40:00|2340.69|2339.19|2340.73|2339.23|2340.91|2339.41|2340.69|2339.19|0
1702421100000|2023-12-12 22:45:00|2340.77|2339.27|2340.82|2339.32|2340.82|2339.32|2340.77|2339.27|0
1702421400000|2023-12-12 22:50:00|2340.73|2339.23|2340.77|2339.27|2340.87|2339.37|2340.73|2339.23|0
1702421700000|2023-12-12 22:55:00|2340.82|2339.32|2340.91|2339.41|2340.91|2339.41|2340.73|2339.23|0
1702422000000|2023-12-12 23:00:00|2340.77|2339.27|2342.08|2340.58|2342.22|2340.72|2340.68|2339.18|0
1702422300000|2023-12-12 23:05:00|2342.13|2340.63|2342.52|2341.02|2342.52|2341.02|2342.08|2340.58|0
1702422600000|2023-12-12 23:10:00|2342.53|2341.03|2342.43|2340.93|2342.66|2341.16|2342.34|2340.84|0
1702422900000|2023-12-12 23:15:00|2342.38|2340.88|2342.2|2340.7|2342.43|2340.93|2341.97|2340.47|0
1702423200000|2023-12-12 23:20:00|2342.34|2340.84|2341.73|2340.23|2342.34|2340.84|2341.63|2340.13|0
1702423500000|2023-12-12 23:25:00|2341.82|2340.32|2341.96|2340.46|2341.96|2340.46|2341.73|2340.23|0
1702423800000|2023-12-12 23:30:00|2341.95|2340.45|2342.1|2340.6|2342.14|2340.64|2341.87|2340.37|0
1702424100000|2023-12-12 23:35:00|2342.09|2340.59|2342.1|2340.6|2342.19|2340.69|2341.96|2340.46|0
1702424400000|2023-12-12 23:40:00|2342.09|2340.59|2342.1|2340.6|2342.19|2340.69|2341.96|2340.46|0
1702424700000|2023-12-12 23:45:00|2342.19|2340.69|2342.1|2340.6|2342.19|2340.69|2341.96|2340.46|0
1702425000000|2023-12-12 23:50:00|2342.14|2340.64|2342.42|2340.92|2342.42|2340.92|2342.1|2340.6|0
1702425300000|2023-12-12 23:55:00|2342.47|2340.97|2342.51|2341.01|2342.65|2341.15|2342.42|2340.92|0
1702425600000|2023-12-13 00:00:00|2342.42|2340.92|2342.42|2340.92|2342.51|2341.01|2342.19|2340.69|0
1702425900000|2023-12-13 00:05:00|2342.33|2340.83|2342.75|2341.25|2342.75|2341.25|2342.33|2340.83|0
1702426200000|2023-12-13 00:10:00|2342.74|2341.24|2342.42|2340.92|2342.88|2341.38|2342.42|2340.92|0
1702426500000|2023-12-13 00:15:00|2342.37|2340.87|2340.95|2339.45|2342.51|2341.01|2340.49|2338.99|0
1702426800000|2023-12-13 00:20:00|2340.94|2339.44|2340.95|2339.45|2340.95|2339.45|2340.94|2339.44|0
1702427100000|2023-12-13 00:25:00|2340.94|2339.44|2340.94|2339.44|2340.95|2339.45|2340.94|2339.44|0
1702427400000|2023-12-13 00:30:00|2341.39|2339.89|2340.47|2338.97|2341.39|2339.89|2340.47|2338.97|0
1702427700000|2023-12-13 00:35:00|2340.48|2338.98|2340.93|2339.43|2340.93|2339.43|2340.47|2338.97|0
1702428000000|2023-12-13 00:40:00|2340.94|2339.44|2341.39|2339.89|2341.39|2339.89|2340.93|2339.43|0
1702428600000|2023-12-13 00:50:00|2340.94|2339.44|2340.94|2339.44|2340.95|2339.45|2340.94|2339.44|0
1702428900000|2023-12-13 00:55:00|2340.93|2339.43|2340.94|2339.44|2340.94|2339.44|2340.49|2338.99|0
1702429200000|2023-12-13 01:00:00|2340.95|2339.45|2340.93|2339.43|2340.95|2339.45|2340.48|2338.98|0
1702429500000|2023-12-13 01:05:00|2340.94|2339.44|2341.39|2339.89|2341.39|2339.89|2340.93|2339.43|0
1702429800000|2023-12-13 01:10:00|2341.38|2339.88|2341.37|2339.87|2341.59|2340.09|2341.36|2339.86|0
1702430100000|2023-12-13 01:15:00|2341.36|2339.86|2341.37|2339.87|2341.38|2339.88|2340.91|2339.41|0
1702430400000|2023-12-13 01:20:00|2341.38|2339.88|2341.38|2339.88|2341.38|2339.88|2340.91|2339.41|0
1702430700000|2023-12-13 01:25:00|2341.39|2339.89|2341.39|2339.89|2341.84|2340.34|2341.39|2339.89|0
1702431000000|2023-12-13 01:30:00|2341.4|2339.9|2341.4|2339.9|2341.85|2340.35|2341.39|2339.89|0
1702431300000|2023-12-13 01:35:00|2341.39|2339.89|2341.4|2339.9|2341.4|2339.9|2341.39|2339.89|0
1702431600000|2023-12-13 01:40:00|2341.39|2339.89|2340.49|2338.99|2341.39|2339.89|2340.49|2338.99|0
1702431900000|2023-12-13 01:45:00|2340.5|2339|2338.69|2337.19|2340.5|2339|2338.68|2337.18|0
1702432200000|2023-12-13 01:50:00|2338.68|2337.18|2339.15|2337.65|2339.15|2337.65|2338.23|2336.73|0
1702432800000|2023-12-13 02:00:00|2339.6|2338.1|2339.6|2338.1|2339.6|2338.1|2339.15|2337.65|0
1702433100000|2023-12-13 02:05:00|2340.05|2338.55|2340.05|2338.55|2340.05|2338.55|2339.6|2338.1|0
1702433400000|2023-12-13 02:10:00|2339.6|2338.1|2340.06|2338.56|2340.5|2339|2339.6|2338.1|0
1702433700000|2023-12-13 02:15:00|2340.05|2338.55|2340.51|2339.01|2340.51|2339.01|2340.05|2338.55|0
1702434000000|2023-12-13 02:20:00|2340.5|2339|2340.05|2338.55|2340.51|2339.01|2340.05|2338.55|0
1702434300000|2023-12-13 02:25:00|2339.6|2338.1|2338.25|2336.75|2339.6|2338.1|2338.25|2336.75|0
1702434600000|2023-12-13 02:30:00|2338.24|2336.74|2338.24|2336.74|2338.25|2336.75|2338.24|2336.74|0
1702434900000|2023-12-13 02:35:00|2337.79|2336.29|2337.79|2336.29|2338.25|2336.75|2337.79|2336.29|0
1702435200000|2023-12-13 02:40:00|2337.98|2336.48|2338.44|2336.94|2338.44|2336.94|2337.98|2336.48|0
1702435500000|2023-12-13 02:45:00|2338.43|2336.93|2338.44|2336.94|2338.44|2336.94|2338.43|2336.93|0
1702436100000|2023-12-13 02:55:00|2338.43|2336.93|2338.44|2336.94|2338.44|2336.94|2337.98|2336.48|0
1702436400000|2023-12-13 03:00:00|2338.43|2336.93|2337.98|2336.48|2338.43|2336.93|2337.98|2336.48|0
1702436700000|2023-12-13 03:05:00|2337.99|2336.49|2337.98|2336.48|2337.99|2336.49|2337.98|2336.48|0
1702437000000|2023-12-13 03:10:00|2337.99|2336.49|2337.98|2336.48|2337.99|2336.49|2337.98|2336.48|0
1702437300000|2023-12-13 03:15:00|2337.53|2336.03|2337.53|2336.03|2337.54|2336.04|2337.08|2335.58|0
1702437600000|2023-12-13 03:20:00|2337.54|2336.04|2337.54|2336.04|2337.54|2336.04|2337.53|2336.03|0
1702437900000|2023-12-13 03:25:00|2337.53|2336.03|2337.52|2336.02|2337.53|2336.03|2337.52|2336.02|0
1702438200000|2023-12-13 03:30:00|2337.53|2336.03|2337.52|2336.02|2337.53|2336.03|2337.07|2335.57|0
1702438500000|2023-12-13 03:35:00|2337.07|2335.57|2337.07|2335.57|2337.07|2335.57|2337.07|2335.57|0
1702438800000|2023-12-13 03:40:00|2337.08|2335.58|2337.51|2336.01|2337.51|2336.01|2337.06|2335.56|0
1702439100000|2023-12-13 03:45:00|2337.06|2335.56|2337.06|2335.56|2337.51|2336.01|2337.06|2335.56|0
1702439400000|2023-12-13 03:50:00|2337.07|2335.57|2337.07|2335.57|2337.07|2335.57|2337.06|2335.56|0
1702439700000|2023-12-13 03:55:00|2337.06|2335.56|2337.06|2335.56|2337.07|2335.57|2337.06|2335.56|0
1702440000000|2023-12-13 04:00:00|2337.07|2335.57|2336.61|2335.11|2337.07|2335.57|2336.61|2335.11|0
1702440900000|2023-12-13 04:15:00|2336.6|2335.1|2336.16|2334.66|2336.61|2335.11|2336.16|2334.66|0
1702442400000|2023-12-13 04:40:00|2336.17|2334.67|2336.16|2334.66|2336.62|2335.12|2336.16|2334.66|0
1702442700000|2023-12-13 04:45:00|2336.17|2334.67|2336.62|2335.12|2336.62|2335.12|2336.17|2334.67|0
1702443000000|2023-12-13 04:50:00|2336.63|2335.13|2336.63|2335.13|2336.63|2335.13|2336.62|2335.12|0
1702443300000|2023-12-13 04:55:00|2336.62|2335.12|2336.63|2335.13|2336.63|2335.13|2336.62|2335.12|0
1702443900000|2023-12-13 05:05:00|2337.52|2336.02|2337.07|2335.57|2337.53|2336.03|2337.07|2335.57|0
1702444200000|2023-12-13 05:10:00|2337.08|2335.58|2337.08|2335.58|2337.08|2335.58|2337.08|2335.58|0
1702444500000|2023-12-13 05:15:00|2337.07|2335.57|2337.08|2335.58|2337.08|2335.58|2337.07|2335.57|0
1702445100000|2023-12-13 05:25:00|2337.07|2335.57|2337.07|2335.57|2337.07|2335.57|2337.07|2335.57|0
1702445400000|2023-12-13 05:30:00|2337.08|2335.58|2337.08|2335.58|2337.08|2335.58|2337.07|2335.57|0
1702445700000|2023-12-13 05:35:00|2337.07|2335.57|2337.07|2335.57|2337.08|2335.58|2337.07|2335.57|0
1702446600000|2023-12-13 05:50:00|2336.62|2335.12|2336.19|2334.69|2336.62|2335.12|2336.16|2334.66|0
1702446900000|2023-12-13 05:55:00|2336.2|2334.7|2336.2|2334.7|2336.2|2334.7|2336.19|2334.69|0
1702447200000|2023-12-13 06:00:00|2336.19|2334.69|2336.2|2334.7|2336.2|2334.7|2336.19|2334.69|0
1702447500000|2023-12-13 06:05:00|2336.19|2334.69|2336.19|2334.69|2336.2|2334.7|2336.19|2334.69|0
1702447800000|2023-12-13 06:10:00|2336.2|2334.7|2336.2|2334.7|2336.2|2334.7|2336.19|2334.69|0
1702448100000|2023-12-13 06:15:00|2336.64|2335.14|2337.09|2335.59|2337.55|2336.05|2336.64|2335.14|0
1702448400000|2023-12-13 06:20:00|2337.54|2336.04|2337.09|2335.59|2337.54|2336.04|2337.08|2335.58|0
1702448700000|2023-12-13 06:25:00|2337.08|2335.58|2337.08|2335.58|2337.08|2335.58|2337.08|2335.58|0
1702449000000|2023-12-13 06:30:00|2337.09|2335.59|2337.08|2335.58|2337.53|2336.03|2337.08|2335.58|0
1702449300000|2023-12-13 06:35:00|2337.09|2335.59|2337.09|2335.59|2337.09|2335.59|2337.09|2335.59|0
1702449600000|2023-12-13 06:40:00|2337.08|2335.58|2337.09|2335.59|2337.09|2335.59|2337.08|2335.58|0
1702449900000|2023-12-13 06:45:00|2337.08|2335.58|2336.18|2334.68|2337.09|2335.59|2336.18|2334.68|0
1702450200000|2023-12-13 06:50:00|2335.73|2334.23|2334.82|2333.32|2335.73|2334.23|2334.82|2333.32|0
1702450500000|2023-12-13 06:55:00|2334.83|2333.33|2335.28|2333.78|2335.28|2333.78|2334.82|2333.32|0
1702450800000|2023-12-13 07:00:00|2335.27|2333.77|2334.77|2333.27|2335.72|2334.22|2333.86|2332.36|0
1702451100000|2023-12-13 07:05:00|2334.88|2333.38|2336.69|2335.19|2336.69|2335.19|2334.88|2333.38|0
1702451400000|2023-12-13 07:10:00|2336.24|2334.74|2336.68|2335.18|2337.14|2335.64|2336.24|2334.74|0
1702451700000|2023-12-13 07:15:00|2337.13|2335.63|2336.68|2335.18|2337.13|2335.63|2336.68|2335.18|0
1702452000000|2023-12-13 07:20:00|2337.13|2335.63|2337.14|2335.64|2337.14|2335.64|2336.68|2335.18|0
1702452300000|2023-12-13 07:25:00|2336.69|2335.19|2337.15|2335.65|2337.15|2335.65|2336.69|2335.19|0
1702452600000|2023-12-13 07:30:00|2336.7|2335.2|2338.46|2337.06|2338.46|2337.06|2336.24|2334.74|2
1702452900000|2023-12-13 07:35:00|2338.83|2337.43|2339.08|2337.68|2339.21|2337.81|2338.83|2337.43|4
1702453200000|2023-12-13 07:40:00|2339.21|2337.81|2340.33|2338.93|2341.33|2339.93|2339.21|2337.81|10
1702453500000|2023-12-13 07:45:00|2339.83|2338.43|2339.71|2338.31|2339.83|2338.43|2339.58|2338.18|0
1702453800000|2023-12-13 07:50:00|2339.46|2338.06|2339.58|2338.18|2339.71|2338.31|2339.33|2337.93|215
1702454100000|2023-12-13 07:55:00|2339.38|2337.88|2338.48|2336.98|2339.38|2337.88|2338.47|2336.97|0
1702454400000|2023-12-13 08:00:00|2338.03|2336.53|2338.88|2338.38|2339.26|2338.76|2334.51|2334.01|4971
1702454700000|2023-12-13 08:05:00|2339.01|2338.51|2341.63|2341.13|2341.76|2341.26|2338.38|2337.88|3052
1702455000000|2023-12-13 08:10:00|2341.76|2341.26|2341.76|2341.26|2342.76|2342.26|2341.01|2340.51|2489
1702455300000|2023-12-13 08:15:00|2341.51|2341.01|2343.01|2342.51|2343.76|2343.26|2340.38|2339.88|1298
1702455600000|2023-12-13 08:20:00|2342.88|2342.38|2341.76|2341.26|2343.26|2342.76|2340.88|2340.38|2843
1702455900000|2023-12-13 08:25:00|2341.63|2341.13|2339.26|2338.76|2341.76|2341.26|2339.01|2338.51|1089
1702456200000|2023-12-13 08:30:00|2339.38|2338.88|2341.01|2340.51|2341.26|2340.76|2338.51|2338.01|2007
1702456500000|2023-12-13 08:35:00|2340.76|2340.26|2341.38|2340.88|2341.88|2341.38|2340.51|2340.01|939
1702456800000|2023-12-13 08:40:00|2341.59|2341.09|2339.84|2339.34|2341.84|2341.34|2339.84|2339.34|681
1702457100000|2023-12-13 08:45:00|2339.97|2339.47|2338.09|2337.59|2340.22|2339.72|2337.22|2336.72|5376
1702457400000|2023-12-13 08:50:00|2338.22|2337.72|2339.34|2338.84|2339.34|2338.84|2337.22|2336.72|1262
1702457700000|2023-12-13 08:55:00|2339.47|2338.97|2340.97|2340.47|2340.97|2340.47|2339.47|2338.97|1015
1702458000000|2023-12-13 09:00:00|2340.72|2340.22|2339.22|2338.72|2340.84|2340.34|2339.22|2338.72|1062
1702458300000|2023-12-13 09:05:00|2339.34|2338.84|2337.22|2336.72|2339.59|2339.09|2337.22|2336.72|904
1702458600000|2023-12-13 09:10:00|2337.34|2336.84|2334.97|2334.47|2337.59|2337.09|2334.22|2333.72|2699
1702458900000|2023-12-13 09:15:00|2335.09|2334.59|2336.72|2336.22|2336.84|2336.34|2334.47|2333.97|714
1702459200000|2023-12-13 09:20:00|2336.84|2336.34|2336.97|2336.47|2338.09|2337.59|2336.22|2335.72|670
1702459500000|2023-12-13 09:25:00|2336.84|2336.34|2335.72|2335.22|2336.84|2336.34|2335.47|2334.97|1931
1702459800000|2023-12-13 09:30:00|2335.84|2335.34|2336.97|2336.47|2336.97|2336.47|2334.97|2334.47|10825
1702460100000|2023-12-13 09:35:00|2336.84|2336.34|2336.22|2335.72|2337.72|2337.22|2335.97|2335.47|3712
1702460400000|2023-12-13 09:40:00|2336.34|2335.84|2336.97|2336.47|2337.47|2336.97|2335.97|2335.47|7815
1702460700000|2023-12-13 09:45:00|2337.22|2336.72|2336.97|2336.47|2337.22|2336.72|2335.97|2335.47|850
1702461000000|2023-12-13 09:50:00|2336.84|2336.34|2337.47|2336.97|2337.72|2337.22|2336.72|2336.22|1510
1702461300000|2023-12-13 09:55:00|2337.72|2337.22|2337.22|2336.72|2337.72|2337.22|2336.72|2336.22|2049
1702461600000|2023-12-13 10:00:00|2337.34|2336.84|2336.97|2336.47|2337.97|2337.47|2336.72|2336.22|598
1702461900000|2023-12-13 10:05:00|2336.84|2336.34|2336.22|2335.72|2336.84|2336.34|2335.34|2334.84|733
1702462200000|2023-12-13 10:10:00|2335.97|2335.47|2338.22|2337.72|2338.34|2337.84|2335.84|2335.34|650
1702462500000|2023-12-13 10:15:00|2338.34|2337.84|2336.47|2335.97|2338.47|2337.97|2336.47|2335.97|2615
1702462800000|2023-12-13 10:20:00|2336.59|2336.09|2335.59|2335.09|2336.59|2336.09|2335.47|2334.97|753
1702463100000|2023-12-13 10:25:00|2335.72|2335.22|2335.22|2334.72|2335.72|2335.22|2334.84|2334.34|746
1702463400000|2023-12-13 10:30:00|2335.09|2334.59|2335.59|2335.09|2336.22|2335.72|2334.72|2334.22|6126
1702463700000|2023-12-13 10:35:00|2335.72|2335.22|2335.22|2334.72|2335.72|2335.22|2334.59|2334.09|1470
1702464000000|2023-12-13 10:40:00|2335.34|2334.84|2334.59|2334.09|2335.59|2335.09|2334.47|2333.97|805
1702464300000|2023-12-13 10:45:00|2334.47|2333.97|2335.47|2334.97|2335.72|2335.22|2334.22|2333.72|1546
1702464600000|2023-12-13 10:50:00|2335.59|2335.09|2336.47|2335.97|2337.09|2336.59|2335.47|2334.97|551
1702464900000|2023-12-13 10:55:00|2336.59|2336.09|2335.72|2335.22|2337.34|2336.84|2335.72|2335.22|990
1702465200000|2023-12-13 11:00:00|2335.97|2335.47|2335.72|2335.22|2336.47|2335.97|2335.22|2334.72|492
1702465500000|2023-12-13 11:05:00|2335.84|2335.34|2336.22|2335.72|2336.47|2335.97|2335.72|2335.22|806
1702465800000|2023-12-13 11:10:00|2336.34|2335.84|2337.47|2336.97|2337.47|2336.97|2336.22|2335.72|552
1702466100000|2023-12-13 11:15:00|2337.22|2336.72|2336.22|2335.72|2337.97|2337.47|2336.22|2335.72|837
1702466400000|2023-12-13 11:20:00|2336.09|2335.59|2336.47|2335.97|2337.22|2336.72|2335.97|2335.47|477
1702466700000|2023-12-13 11:25:00|2336.34|2335.84|2335.84|2335.34|2336.34|2335.84|2334.97|2334.47|720
1702467000000|2023-12-13 11:30:00|2335.72|2335.22|2335.47|2334.97|2336.22|2335.72|2335.47|2334.97|456
1702467300000|2023-12-13 11:35:00|2335.72|2335.22|2336.59|2336.09|2336.72|2336.22|2335.72|2335.22|901
1702467600000|2023-12-13 11:40:00|2336.47|2335.97|2336.97|2336.47|2337.59|2337.09|2335.97|2335.47|1017
1702467900000|2023-12-13 11:45:00|2336.47|2335.97|2336.34|2335.84|2336.97|2336.47|2335.84|2335.34|1174
1702468200000|2023-12-13 11:50:00|2336.47|2335.97|2336.97|2336.47|2337.22|2336.72|2336.47|2335.97|511
1702468500000|2023-12-13 11:55:00|2336.84|2336.34|2337.22|2336.72|2337.22|2336.72|2335.97|2335.47|943
1702468800000|2023-12-13 12:00:00|2336.97|2336.47|2338.09|2337.59|2338.72|2338.22|2336.47|2335.97|466
1702469100000|2023-12-13 12:05:00|2337.97|2337.47|2338.34|2337.84|2338.34|2337.84|2337.84|2337.34|1624
1702469400000|2023-12-13 12:10:00|2338.47|2337.97|2338.97|2338.47|2339.72|2339.22|2338.34|2337.84|459
1702469700000|2023-12-13 12:15:00|2339.09|2338.59|2338.72|2338.22|2339.72|2339.22|2338.47|2337.97|2427
1702470000000|2023-12-13 12:20:00|2338.97|2338.47|2337.97|2337.47|2339.22|2338.72|2337.97|2337.47|394
1702470300000|2023-12-13 12:25:00|2337.84|2337.34|2336.97|2336.47|2337.97|2337.47|2336.97|2336.47|2405
1702470600000|2023-12-13 12:30:00|2337.22|2336.72|2338.47|2337.97|2338.47|2337.97|2336.72|2336.22|558
1702470900000|2023-12-13 12:35:00|2338.59|2338.09|2337.84|2337.34|2338.59|2338.09|2337.47|2336.97|370
1702471200000|2023-12-13 12:40:00|2337.95|2337.45|2336.7|2336.2|2338.08|2337.58|2336.58|2336.08|1657
1702471500000|2023-12-13 12:45:00|2336.58|2336.08|2337.33|2336.83|2337.83|2337.33|2336.58|2336.08|539
1702471800000|2023-12-13 12:50:00|2337.2|2336.7|2338.08|2337.58|2338.7|2338.2|2337.2|2336.7|5006
1702472100000|2023-12-13 12:55:00|2337.83|2337.33|2338.33|2337.83|2338.33|2337.83|2337.08|2336.58|886
1702472400000|2023-12-13 13:00:00|2338.45|2337.95|2338.58|2338.08|2338.83|2338.33|2338.08|2337.58|2001
1702472700000|2023-12-13 13:05:00|2338.33|2337.83|2337.83|2337.33|2338.58|2338.08|2337.2|2336.7|338
1702473000000|2023-12-13 13:10:00|2337.7|2337.2|2337.58|2337.08|2337.83|2337.33|2336.58|2336.08|461
1702473300000|2023-12-13 13:15:00|2337.7|2337.2|2336.58|2336.08|2337.83|2337.33|2336.58|2336.08|372
1702473600000|2023-12-13 13:20:00|2336.33|2335.83|2337.08|2336.58|2337.08|2336.58|2336.33|2335.83|1290
1702473900000|2023-12-13 13:25:00|2336.95|2336.45|2336.7|2336.2|2337.08|2336.58|2336.33|2335.83|1265
1702474200000|2023-12-13 13:30:00|2337.33|2336.83|2335.08|2334.58|2338.08|2337.58|2334.83|2334.33|886
1702474500000|2023-12-13 13:35:00|2335.2|2334.7|2334.83|2334.33|2335.58|2335.08|2334.33|2333.83|401
1702474800000|2023-12-13 13:40:00|2334.7|2334.2|2335.08|2334.58|2335.58|2335.08|2334.33|2333.83|353
1702475100000|2023-12-13 13:45:00|2335.2|2334.7|2336.33|2335.83|2336.58|2336.08|2334.95|2334.45|282
1702475400000|2023-12-13 13:50:00|2336.58|2336.08|2336.83|2336.33|2337.33|2336.83|2336.08|2335.58|1337
1702475700000|2023-12-13 13:55:00|2336.58|2336.08|2336.95|2336.45|2337.08|2336.58|2336.33|2335.83|1488
1702476000000|2023-12-13 14:00:00|2337.08|2336.58|2336.58|2336.08|2337.08|2336.58|2336.08|2335.58|2217
1702476300000|2023-12-13 14:05:00|2336.45|2335.95|2336.08|2335.58|2336.58|2336.08|2335.83|2335.33|1356
1702476600000|2023-12-13 14:10:00|2335.95|2335.45|2336.33|2335.83|2336.83|2336.33|2335.95|2335.45|3181
1702476900000|2023-12-13 14:15:00|2336.2|2335.7|2336.08|2335.58|2336.83|2336.33|2335.83|2335.33|832
1702477200000|2023-12-13 14:20:00|2336.33|2335.83|2336.83|2336.33|2337.33|2336.83|2335.95|2335.45|645
1702477500000|2023-12-13 14:25:00|2336.95|2336.45|2335.33|2334.83|2336.95|2336.45|2335.2|2334.7|588
1702477800000|2023-12-13 14:30:00|2335.08|2334.58|2334.7|2334.2|2335.08|2334.58|2333.33|2332.83|1161
1702478100000|2023-12-13 14:35:00|2334.83|2334.33|2333.08|2332.58|2334.83|2334.33|2332.58|2332.08|552
1702478400000|2023-12-13 14:40:00|2333.2|2332.7|2333.7|2333.2|2334.2|2333.7|2332.83|2332.33|606
1702478700000|2023-12-13 14:45:00|2333.58|2333.08|2334.08|2333.58|2334.33|2333.83|2332.08|2331.58|1153
1702479000000|2023-12-13 14:50:00|2333.95|2333.45|2332.33|2331.83|2333.95|2333.45|2331.83|2331.33|1914
1702479300000|2023-12-13 14:55:00|2332.58|2332.08|2332.08|2331.58|2332.95|2332.45|2331.08|2330.58|3357
1702479600000|2023-12-13 15:00:00|2331.95|2331.45|2331.83|2331.33|2332.7|2332.2|2330.83|2330.33|2895
1702479900000|2023-12-13 15:05:00|2331.58|2331.08|2333.83|2333.33|2333.83|2333.33|2331.58|2331.08|1086
1702480200000|2023-12-13 15:10:00|2333.45|2332.95|2331.7|2331.2|2333.7|2333.2|2331.45|2330.95|1475
1702480500000|2023-12-13 15:15:00|2331.45|2330.95|2331.07|2330.57|2332.45|2331.95|2330.95|2330.45|570
1702480800000|2023-12-13 15:20:00|2331.2|2330.7|2330.32|2329.82|2331.57|2331.07|2329.95|2329.45|1537
1702481100000|2023-12-13 15:25:00|2330.45|2329.95|2330.95|2330.45|2330.95|2330.45|2329.2|2328.7|1101
1702481400000|2023-12-13 15:30:00|2331.07|2330.57|2330.2|2329.7|2331.32|2330.82|2329.95|2329.45|1977
1702481700000|2023-12-13 15:35:00|2329.95|2329.45|2330.82|2330.32|2331.32|2330.82|2329.95|2329.45|1956
1702482000000|2023-12-13 15:40:00|2330.95|2330.45|2329.7|2329.2|2331.07|2330.57|2329.45|2328.95|1394
1702482300000|2023-12-13 15:45:00|2329.82|2329.32|2331.2|2330.7|2331.45|2330.95|2329.7|2329.2|1082
1702482600000|2023-12-13 15:50:00|2330.95|2330.45|2329.7|2329.2|2330.95|2330.45|2329.7|2329.2|672
1702482900000|2023-12-13 15:55:00|2329.57|2329.07|2328.7|2328.2|2329.95|2329.45|2328.7|2328.2|2304
1702483200000|2023-12-13 16:00:00|2328.82|2328.32|2326.82|2326.32|2329.07|2328.57|2326.57|2326.07|1281
1702483500000|2023-12-13 16:05:00|2326.95|2326.45|2325.95|2325.45|2326.95|2326.45|2325.7|2325.2|1068
1702483800000|2023-12-13 16:10:00|2326.07|2325.57|2324.95|2324.45|2326.07|2325.57|2324.7|2324.2|1108
1702484100000|2023-12-13 16:15:00|2325.07|2324.57|2325.7|2325.2|2326.32|2325.82|2324.95|2324.45|1855
1702484400000|2023-12-13 16:20:00|2325.45|2324.95|2324.69|2323.19|2325.95|2325.45|2324.2|2323.19|3060
1702484700000|2023-12-13 16:25:00|2324.68|2323.18|2325.15|2323.65|2325.59|2324.09|2324.68|2323.18|1176
1702485000000|2023-12-13 16:30:00|2323.02|2321.62|2323.27|2321.87|2324.4|2323|2322.9|2321.5|10729
1702485300000|2023-12-13 16:35:00|2323.15|2321.75|2322.15|2320.75|2323.9|2322.5|2322.15|2320.75|5007
1702485600000|2023-12-13 16:40:00|2322.52|2321.12|2322.52|2321.12|2322.9|2321.5|2322.15|2320.75|55
1702485900000|2023-12-13 16:45:00|2322.4|2321|2322.9|2321.5|2322.9|2321.5|2322.4|2321|14
1702486200000|2023-12-13 16:50:00|2323.27|2321.87|2323.52|2322.12|2323.65|2322.25|2322.9|2321.5|2018
1702486500000|2023-12-13 16:55:00|2323.4|2322|2323.45|2321.95|2323.65|2322.25|2323.27|2321.87|5761
1702486800000|2023-12-13 17:00:00|2323.44|2321.94|2323.4|2321.9|2323.9|2322.4|2323.39|2321.89|0
1702487100000|2023-12-13 17:05:00|2323.41|2321.91|2323.4|2321.9|2323.41|2321.91|2322.95|2321.45|0
1702487400000|2023-12-13 17:10:00|2323.41|2321.91|2322.97|2321.47|2323.41|2321.91|2322.96|2321.46|0
1702487700000|2023-12-13 17:15:00|2322.96|2321.46|2322.06|2320.56|2322.97|2321.47|2322.06|2320.56|0
1702488000000|2023-12-13 17:20:00|2322.07|2320.57|2322.06|2320.56|2322.07|2320.57|2321.61|2320.11|0
1702488300000|2023-12-13 17:25:00|2322.51|2321.01|2322.52|2321.02|2322.54|2321.04|2322.51|2321.01|0
1702488600000|2023-12-13 17:30:00|2322.51|2321.01|2322.57|2321.07|2322.58|2321.08|2322.05|2320.55|0
1702488900000|2023-12-13 17:35:00|2322.56|2321.06|2322.12|2320.62|2322.57|2321.07|2322.1|2320.6|0
1702489200000|2023-12-13 17:40:00|2322.11|2320.61|2322.11|2320.61|2322.11|2320.61|2321.66|2320.16|0
1702489500000|2023-12-13 17:45:00|2322.12|2320.62|2322.12|2320.62|2322.12|2320.62|2322.11|2320.61|0
1702489800000|2023-12-13 17:50:00|2322.13|2320.63|2322.12|2320.62|2322.13|2320.63|2322.12|2320.62|0
1702490100000|2023-12-13 17:55:00|2322.13|2320.63|2322.12|2320.62|2322.13|2320.63|2321.66|2320.16|0
1702490400000|2023-12-13 18:00:00|2322.11|2320.61|2321.64|2320.14|2322.12|2320.62|2321.64|2320.14|0
1702490700000|2023-12-13 18:05:00|2321.65|2320.15|2321.65|2320.15|2321.66|2320.16|2321.64|2320.14|0
1702491000000|2023-12-13 18:10:00|2321.64|2320.14|2321.67|2320.17|2321.67|2320.17|2321.19|2319.69|0
1702491300000|2023-12-13 18:15:00|2321.66|2320.16|2321.62|2320.12|2321.67|2320.17|2321.17|2319.67|0
1702491600000|2023-12-13 18:20:00|2321.63|2320.13|2321.64|2320.14|2321.64|2320.14|2321.17|2319.67|0
1702491900000|2023-12-13 18:25:00|2321.65|2320.15|2321.25|2319.75|2321.65|2320.15|2321.18|2319.68|0
1702492200000|2023-12-13 18:30:00|2321.24|2319.74|2321.26|2319.76|2321.72|2320.22|2321.24|2319.74|0
1702492500000|2023-12-13 18:35:00|2321.27|2319.77|2320.82|2319.32|2321.27|2319.77|2320.81|2319.31|0
1702492800000|2023-12-13 18:40:00|2320.83|2319.33|2320.39|2318.89|2321.27|2319.77|2320.37|2318.87|0
1702493100000|2023-12-13 18:45:00|2320.4|2318.9|2320.85|2319.35|2320.86|2319.36|2320.4|2318.9|0
1702493400000|2023-12-13 18:50:00|2320.86|2319.36|2321.34|2319.84|2321.34|2319.84|2320.85|2319.35|0
1702493700000|2023-12-13 18:55:00|2321.79|2320.29|2321.98|2320.48|2322.68|2321.18|2321.78|2320.28|0
1702494000000|2023-12-13 19:00:00|2321.76|2320.26|2327.5|2326|2328.4|2326.9|2321.76|2320.26|0
1702494300000|2023-12-13 19:05:00|2327.51|2326.01|2328.62|2327.12|2329.03|2327.53|2327.04|2325.54|0
1702494600000|2023-12-13 19:10:00|2328.61|2327.11|2329.09|2327.59|2329.1|2327.6|2328.16|2326.66|0
1702494900000|2023-12-13 19:15:00|2329.54|2328.04|2330.53|2329.03|2330.54|2329.04|2329.04|2327.54|0
1702495200000|2023-12-13 19:20:00|2330.54|2329.04|2332.11|2330.61|2332.6|2331.1|2330.08|2328.58|0
1702495500000|2023-12-13 19:25:00|2332.12|2330.62|2332.07|2330.57|2332.53|2331.03|2331.17|2329.67|0
1702495800000|2023-12-13 19:30:00|2332.08|2330.58|2333.5|2332|2333.5|2332|2331.12|2329.62|0
1702496100000|2023-12-13 19:35:00|2333.51|2332.01|2335.9|2334.4|2335.9|2334.4|2333.5|2332|0
1702496400000|2023-12-13 19:40:00|2335.89|2334.39|2338.83|2337.33|2338.84|2337.34|2335.89|2334.39|0
1702496700000|2023-12-13 19:45:00|2338.82|2337.32|2339.28|2337.78|2340.2|2338.7|2338.38|2336.88|0
1702497000000|2023-12-13 19:50:00|2339.27|2337.77|2341.51|2340.01|2341.97|2340.47|2338.76|2337.26|0
1702497300000|2023-12-13 19:55:00|2341.52|2340.02|2342.85|2341.35|2343.8|2342.3|2341.51|2340.01|0
1702497600000|2023-12-13 20:00:00|2343.08|2341.58|2343.89|2342.39|2343.89|2342.39|2342.22|2340.72|0
1702497900000|2023-12-13 20:05:00|2343.9|2342.4|2342.51|2341.01|2344.36|2342.86|2341.59|2340.09|0
1702498200000|2023-12-13 20:10:00|2342.06|2340.56|2340.59|2339.09|2342.29|2340.79|2340.59|2339.09|0
1702498500000|2023-12-13 20:15:00|2340.58|2339.08|2340.55|2339.05|2341.06|2339.56|2340.09|2338.59|0
1702498800000|2023-12-13 20:20:00|2340.33|2338.83|2337.24|2335.74|2340.33|2338.83|2337.24|2335.74|0
1702499100000|2023-12-13 20:25:00|2337.25|2335.75|2339.19|2337.69|2339.19|2337.69|2336.76|2335.26|0
1702499400000|2023-12-13 20:30:00|2339.18|2337.68|2340.09|2338.59|2340.09|2338.59|2338.68|2337.18|0
1702499700000|2023-12-13 20:35:00|2340.1|2338.6|2342.91|2341.41|2342.91|2341.41|2340.1|2338.6|0
1702500000000|2023-12-13 20:40:00|2342.9|2341.4|2343.81|2342.31|2343.81|2342.31|2342.44|2340.94|0
1702500300000|2023-12-13 20:45:00|2343.8|2342.3|2342.9|2341.4|2343.8|2342.3|2342.43|2340.93|0
1702500600000|2023-12-13 20:50:00|2342.91|2341.41|2342.45|2340.95|2343.37|2341.87|2341.47|2339.97|0
1702500900000|2023-12-13 20:55:00|2342.46|2340.96|2343.47|2341.97|2343.47|2341.97|2342|2340.5|0
1702501200000|2023-12-13 21:00:00|2344|2342.5|2343.98|2342.48|2344.88|2343.38|2343.46|2341.96|0
1702501500000|2023-12-13 21:05:00|2343.99|2342.49|2343.98|2342.48|2344.21|2342.71|2343.11|2341.61|0
1702501800000|2023-12-13 21:10:00|2343.99|2342.49|2344.53|2343.03|2344.99|2343.49|2343.99|2342.49|0
1702502100000|2023-12-13 21:15:00|2344.52|2343.02|2344.2|2342.7|2344.52|2343.02|2343.97|2342.47|0
1702502400000|2023-12-13 21:20:00|2344.21|2342.71|2344.43|2342.93|2344.53|2343.03|2344.07|2342.57|0
1702502700000|2023-12-13 21:25:00|2344.34|2342.84|2343.92|2342.42|2344.53|2343.03|2343.87|2342.37|0
1702503000000|2023-12-13 21:30:00|2343.78|2342.28|2344.01|2342.51|2344.11|2342.61|2343.64|2342.14|0
1702503300000|2023-12-13 21:35:00|2343.92|2342.42|2343.78|2342.28|2343.92|2342.42|2343.69|2342.19|0
1702503600000|2023-12-13 21:40:00|2343.74|2342.24|2343.69|2342.19|2344.11|2342.61|2343.55|2342.05|0
1702503900000|2023-12-13 21:45:00|2343.78|2342.28|2343.23|2341.73|2343.78|2342.28|2343.23|2341.73|0
1702504200000|2023-12-13 21:50:00|2343.28|2341.78|2342.91|2341.41|2343.46|2341.96|2342.91|2341.41|0
1702504500000|2023-12-13 21:55:00|2342.95|2341.45|2342.63|2341.13|2343|2341.5|2342.54|2341.04|0
1702504800000|2023-12-13 22:00:00|2342.58|2341.08|2342.45|2340.95|2342.63|2341.13|2342.4|2340.9|0
1702505100000|2023-12-13 22:05:00|2342.49|2340.99|2342.68|2341.18|2342.77|2341.27|2342.4|2340.9|0
1702505400000|2023-12-13 22:10:00|2342.67|2341.17|2342.52|2341.02|2342.72|2341.22|2342.44|2340.94|0
1702505700000|2023-12-13 22:15:00|2342.53|2341.03|2342.89|2341.39|2342.94|2341.44|2342.53|2341.03|0
1702506000000|2023-12-13 22:20:00|2342.9|2341.4|2343.12|2341.62|2343.26|2341.76|2342.9|2341.4|0
1702506300000|2023-12-13 22:25:00|2343.13|2341.63|2343.31|2341.81|2343.35|2341.85|2343.13|2341.63|0
1702506600000|2023-12-13 22:30:00|2343.32|2341.82|2343.41|2341.91|2343.41|2341.91|2343.32|2341.82|0
1702506900000|2023-12-13 22:35:00|2343.45|2341.95|2343.59|2342.09|2343.59|2342.09|2343.45|2341.95|0
1702507200000|2023-12-13 22:40:00|2343.64|2342.14|2343.78|2342.28|2343.78|2342.28|2343.59|2342.09|0
1702507500000|2023-12-13 22:45:00|2343.77|2342.27|2343.87|2342.37|2343.92|2342.42|2343.73|2342.23|0
1702507800000|2023-12-13 22:50:00|2344.12|2342.62|2344.21|2342.71|2344.21|2342.71|2344.07|2342.57|0
1702508100000|2023-12-13 22:55:00|2344.17|2342.67|2344.03|2342.53|2344.21|2342.71|2344.03|2342.53|0
1702508400000|2023-12-13 23:00:00|2344.04|2342.54|2344.95|2343.45|2344.95|2343.45|2343.98|2342.48|0
1702508700000|2023-12-13 23:05:00|2344.9|2343.4|2345.42|2343.92|2345.51|2344.01|2344.9|2343.4|0
1702509000000|2023-12-13 23:10:00|2345.47|2343.97|2345.19|2343.69|2345.74|2344.24|2345.19|2343.69|0
1702509300000|2023-12-13 23:15:00|2345.2|2343.7|2345.1|2343.6|2345.42|2343.92|2344.96|2343.46|0
1702509600000|2023-12-13 23:20:00|2345.14|2343.64|2345.9|2344.4|2345.9|2344.4|2345.1|2343.6|0
1702509900000|2023-12-13 23:25:00|2345.81|2344.31|2346.13|2344.63|2346.26|2344.76|2345.7|2344.2|0
1702510200000|2023-12-13 23:30:00|2346.12|2344.62|2346.27|2344.77|2346.36|2344.86|2346.03|2344.53|0
1702510500000|2023-12-13 23:35:00|2346.36|2344.86|2346.59|2345.09|2346.59|2345.09|2346.27|2344.77|0
1702510800000|2023-12-13 23:40:00|2346.58|2345.08|2347.52|2346.02|2347.61|2346.11|2346.5|2345|0
1702511100000|2023-12-13 23:45:00|2347.61|2346.11|2347.5|2346|2347.63|2346.13|2347.24|2345.74|0
1702511400000|2023-12-13 23:50:00|2347.49|2345.99|2347.51|2346.01|2347.97|2346.47|2347.4|2345.9|0
1702511700000|2023-12-13 23:55:00|2347.55|2346.05|2347.74|2346.24|2347.74|2346.24|2347.41|2345.91|0
1702512000000|2023-12-14 00:00:00|2347.73|2346.23|2348.2|2346.7|2348.29|2346.79|2347.64|2346.14|0
1702512300000|2023-12-14 00:05:00|2348.24|2346.74|2348.38|2346.88|2348.75|2347.25|2348.06|2346.56|0
1702512600000|2023-12-14 00:10:00|2348.47|2346.97|2347.43|2345.93|2348.52|2347.02|2347.38|2345.88|0
1702512900000|2023-12-14 00:15:00|2347.52|2346.02|2348.97|2347.47|2348.98|2347.48|2346.71|2345.21|0
1702513200000|2023-12-14 00:20:00|2348.52|2347.02|2349.42|2347.92|2349.42|2347.92|2348.51|2347.01|0
1702513500000|2023-12-14 00:25:00|2349.41|2347.91|2349.92|2348.42|2350.39|2348.89|2349.41|2347.91|0
1702513800000|2023-12-14 00:30:00|2349.93|2348.43|2350.38|2348.88|2351.29|2349.79|2349.93|2348.43|0
1702514100000|2023-12-14 00:35:00|2350.39|2348.89|2350.83|2349.33|2350.84|2349.34|2349.93|2348.43|0
1702514400000|2023-12-14 00:40:00|2351.28|2349.78|2351.71|2350.21|2351.75|2350.25|2350.82|2349.32|0
1702514700000|2023-12-14 00:45:00|2352.15|2350.65|2352.17|2350.67|2352.17|2350.67|2351.93|2350.43|0
1702515000000|2023-12-14 00:50:00|2352.16|2350.66|2351.26|2349.76|2352.17|2350.67|2351.26|2349.76|0
1702515300000|2023-12-14 00:55:00|2351.27|2349.77|2350.83|2349.33|2351.27|2349.77|2350.82|2349.32|0
1702515600000|2023-12-14 01:00:00|2350.82|2349.32|2350.83|2349.33|2350.84|2349.34|2350.38|2348.88|0
1702515900000|2023-12-14 01:05:00|2350.84|2349.34|2350.38|2348.88|2351.29|2349.79|2350.38|2348.88|0
1702516200000|2023-12-14 01:10:00|2350.37|2348.87|2350.82|2349.32|2350.84|2349.34|2350.37|2348.87|0
1702516500000|2023-12-14 01:15:00|2350.37|2348.87|2350.83|2349.33|2351.29|2349.79|2350.36|2348.86|0
1702516800000|2023-12-14 01:20:00|2350.84|2349.34|2350.79|2349.29|2351.28|2349.78|2350.38|2348.88|0
1702517100000|2023-12-14 01:25:00|2350.34|2348.84|2350.18|2348.68|2350.63|2349.13|2349.89|2348.39|0
1702517400000|2023-12-14 01:30:00|2350.19|2348.69|2351.56|2350.06|2351.56|2350.06|2350.18|2348.68|0
1702517700000|2023-12-14 01:35:00|2351.57|2350.07|2350.65|2349.15|2351.57|2350.07|2350.65|2349.15|0
1702518000000|2023-12-14 01:40:00|2350.2|2348.7|2350.2|2348.7|2350.65|2349.15|2350.2|2348.7|0
1702518300000|2023-12-14 01:45:00|2350.19|2348.69|2349.75|2348.25|2350.19|2348.69|2349.74|2348.24|0
1702518600000|2023-12-14 01:50:00|2350.2|2348.7|2350.65|2349.15|2350.65|2349.15|2350.2|2348.7|0
1702518900000|2023-12-14 01:55:00|2350.66|2349.16|2351.11|2349.61|2351.11|2349.61|2350.65|2349.15|0
1702519200000|2023-12-14 02:00:00|2351.1|2349.6|2351.57|2350.07|2351.57|2350.07|2351.1|2349.6|0
1702519500000|2023-12-14 02:05:00|2351.12|2349.62|2351.13|2349.63|2351.13|2349.63|2351.11|2349.61|0
1702519800000|2023-12-14 02:10:00|2351.12|2349.62|2351.58|2350.08|2351.59|2350.09|2351.12|2349.62|0
1702520100000|2023-12-14 02:15:00|2351.59|2350.09|2351.58|2350.08|2351.59|2350.09|2351.58|2350.08|0
1702520400000|2023-12-14 02:20:00|2351.57|2350.07|2351.36|2349.86|2351.59|2350.09|2350.68|2349.18|0
1702520700000|2023-12-14 02:25:00|2351.14|2349.64|2351.6|2350.1|2351.6|2350.1|2351.14|2349.64|0
1702521000000|2023-12-14 02:30:00|2351.59|2350.09|2351.14|2349.64|2351.6|2350.1|2351.14|2349.64|0
1702521300000|2023-12-14 02:35:00|2350.69|2349.19|2351.13|2349.63|2351.15|2349.65|2350.69|2349.19|0
1702521600000|2023-12-14 02:40:00|2351.12|2349.62|2351.11|2349.61|2351.13|2349.63|2351.1|2349.6|0
1702521900000|2023-12-14 02:45:00|2351.1|2349.6|2351.12|2349.62|2351.12|2349.62|2351.1|2349.6|0
1702522200000|2023-12-14 02:50:00|2351.56|2350.06|2351.12|2349.62|2351.57|2350.07|2351.11|2349.61|0
1702522500000|2023-12-14 02:55:00|2351.11|2349.61|2351.56|2350.06|2351.57|2350.07|2351.11|2349.61|0
1702522800000|2023-12-14 03:00:00|2351.57|2350.07|2351.57|2350.07|2351.57|2350.07|2351.56|2350.06|0
1702523100000|2023-12-14 03:05:00|2351.56|2350.06|2351.57|2350.07|2351.57|2350.07|2351.12|2349.62|0
1702523400000|2023-12-14 03:10:00|2351.56|2350.06|2351.11|2349.61|2351.57|2350.07|2351.11|2349.61|0
1702523700000|2023-12-14 03:15:00|2351.12|2349.62|2350.66|2349.16|2351.12|2349.62|2350.65|2349.15|0
1702524000000|2023-12-14 03:20:00|2350.65|2349.15|2350.65|2349.15|2350.66|2349.16|2350.2|2348.7|0
1702524300000|2023-12-14 03:25:00|2350.87|2349.37|2350.64|2349.14|2351.1|2349.6|2350.64|2349.14|0
1702524600000|2023-12-14 03:30:00|2350.65|2349.15|2351.09|2349.59|2351.1|2349.6|2350.64|2349.14|0
1702524900000|2023-12-14 03:35:00|2350.64|2349.14|2350.62|2349.12|2350.64|2349.14|2350.17|2348.67|0
1702525200000|2023-12-14 03:40:00|2350.63|2349.13|2350.62|2349.12|2350.63|2349.13|2350.61|2349.11|0
1702525500000|2023-12-14 03:45:00|2350.61|2349.11|2351.07|2349.57|2351.07|2349.57|2350.61|2349.11|0
1702525800000|2023-12-14 03:50:00|2350.63|2349.13|2351.07|2349.57|2351.08|2349.58|2350.62|2349.12|0
1702526100000|2023-12-14 03:55:00|2351.08|2349.58|2351.54|2350.04|2351.54|2350.04|2351.07|2349.57|0
1702526400000|2023-12-14 04:00:00|2351.53|2350.03|2351.54|2350.04|2351.54|2350.04|2351.53|2350.03|0
1702526700000|2023-12-14 04:05:00|2351.55|2350.05|2352.01|2350.51|2352.01|2350.51|2351.55|2350.05|0
1702527000000|2023-12-14 04:10:00|2352.02|2350.52|2352.04|2350.54|2352.04|2350.54|2352.01|2350.51|0
1702527300000|2023-12-14 04:15:00|2352.49|2350.99|2352.49|2350.99|2352.5|2351|2352.49|2350.99|0
1702527600000|2023-12-14 04:20:00|2352.5|2351|2352.49|2350.99|2352.5|2351|2352.49|2350.99|0
1702527900000|2023-12-14 04:25:00|2352.04|2350.54|2352.48|2350.98|2352.49|2350.99|2352.04|2350.54|0
1702528200000|2023-12-14 04:30:00|2352.49|2350.99|2352.48|2350.98|2352.49|2350.99|2352.48|2350.98|0
1702528500000|2023-12-14 04:35:00|2352.47|2350.97|2351.58|2350.08|2352.48|2350.98|2351.58|2350.08|0
1702528800000|2023-12-14 04:40:00|2351.59|2350.09|2352.04|2350.54|2352.04|2350.54|2351.58|2350.08|0
1702529100000|2023-12-14 04:45:00|2352.05|2350.55|2352.06|2350.56|2352.06|2350.56|2352.05|2350.55|0
1702529400000|2023-12-14 04:50:00|2352.05|2350.55|2352.06|2350.56|2352.06|2350.56|2352.05|2350.55|0
1702529700000|2023-12-14 04:55:00|2351.61|2350.11|2352.21|2350.71|2352.21|2350.71|2351.61|2350.11|0
1702530000000|2023-12-14 05:00:00|2352.22|2350.72|2352.22|2350.72|2352.23|2350.73|2352.21|2350.71|0
1702530300000|2023-12-14 05:05:00|2351.77|2350.27|2352.22|2350.72|2352.22|2350.72|2351.77|2350.27|0
1702530600000|2023-12-14 05:10:00|2352.21|2350.71|2351.77|2350.27|2352.22|2350.72|2351.77|2350.27|0
1702530900000|2023-12-14 05:15:00|2351.78|2350.28|2351.32|2349.82|2351.78|2350.28|2351.32|2349.82|0
1702531200000|2023-12-14 05:20:00|2351.77|2350.27|2351.79|2350.29|2351.79|2350.29|2351.77|2350.27|0
1702531500000|2023-12-14 05:25:00|2351.78|2350.28|2351.8|2350.3|2351.81|2350.31|2351.78|2350.28|0
1702531800000|2023-12-14 05:30:00|2351.79|2350.29|2351.34|2349.84|2351.8|2350.3|2351.34|2349.84|0
1702532100000|2023-12-14 05:35:00|2350.89|2349.39|2350.44|2348.94|2350.9|2349.4|2350.43|2348.93|0
1702532400000|2023-12-14 05:40:00|2350.89|2349.39|2349.98|2348.48|2350.89|2349.39|2349.97|2348.47|0
1702532700000|2023-12-14 05:45:00|2350.43|2348.93|2350.87|2349.37|2350.89|2349.39|2349.98|2348.48|0
1702533000000|2023-12-14 05:50:00|2350.88|2349.38|2350.44|2348.94|2350.88|2349.38|2350.43|2348.93|0
1702533300000|2023-12-14 05:55:00|2350.43|2348.93|2350.44|2348.94|2350.44|2348.94|2350.43|2348.93|0
1702533600000|2023-12-14 06:00:00|2350.43|2348.93|2350.44|2348.94|2350.44|2348.94|2349.53|2348.03|0
1702533900000|2023-12-14 06:05:00|2349.99|2348.49|2349.53|2348.03|2350.44|2348.94|2349.53|2348.03|0
1702534200000|2023-12-14 06:10:00|2349.54|2348.04|2349.09|2347.59|2349.54|2348.04|2349.09|2347.59|0
1702534500000|2023-12-14 06:15:00|2349.1|2347.6|2349.1|2347.6|2349.1|2347.6|2349.09|2347.59|0
1702534800000|2023-12-14 06:20:00|2349.09|2347.59|2349.09|2347.59|2349.1|2347.6|2349.09|2347.59|0
1702535100000|2023-12-14 06:25:00|2349.1|2347.6|2349.07|2347.57|2349.54|2348.04|2349.06|2347.56|0
1702535400000|2023-12-14 06:30:00|2349.06|2347.56|2350.38|2348.88|2350.38|2348.88|2349.06|2347.56|0
1702535700000|2023-12-14 06:35:00|2350.39|2348.89|2350.39|2348.89|2350.39|2348.89|2350.38|2348.88|0
1702536000000|2023-12-14 06:40:00|2350.38|2348.88|2350.84|2349.34|2350.84|2349.34|2350.38|2348.88|0
1702536300000|2023-12-14 06:45:00|2350.83|2349.33|2350.82|2349.32|2350.84|2349.34|2350.37|2348.87|0
1702536600000|2023-12-14 06:50:00|2350.81|2349.31|2350.78|2349.28|2351.23|2349.73|2350.77|2349.27|0
1702536900000|2023-12-14 06:55:00|2350.77|2349.27|2351.73|2350.23|2352.18|2350.68|2350.33|2348.83|0
1702537200000|2023-12-14 07:00:00|2351.28|2349.78|2349.93|2348.43|2351.28|2349.78|2349.92|2348.42|0
1702537500000|2023-12-14 07:05:00|2350.37|2348.87|2349.49|2347.99|2350.37|2348.87|2349.02|2347.52|0
1702537800000|2023-12-14 07:10:00|2349.48|2347.98|2350.41|2348.91|2350.41|2348.91|2349.48|2347.98|0
1702538100000|2023-12-14 07:15:00|2350.42|2348.92|2348.62|2347.12|2350.42|2348.92|2347.71|2346.21|0
1702538400000|2023-12-14 07:20:00|2348.63|2347.13|2349.5|2348|2349.98|2348.48|2348.62|2347.12|0
1702538700000|2023-12-14 07:25:00|2349.28|2347.78|2349.02|2347.52|2349.51|2348.01|2349.02|2347.52|0
1702539000000|2023-12-14 07:30:00|2349.06|2347.56|2354.94|2353.54|2356.19|2354.79|2349.06|2347.56|130
1702539300000|2023-12-14 07:35:00|2355.94|2354.54|2355.81|2354.41|2357.81|2356.41|2355.44|2354.04|86
1702539600000|2023-12-14 07:40:00|2355.94|2354.54|2356.44|2355.04|2357.44|2356.04|2355.94|2354.54|14
1702539900000|2023-12-14 07:45:00|2356.56|2355.16|2356.19|2354.79|2356.69|2355.29|2356.06|2354.66|15
1702540200000|2023-12-14 07:50:00|2356.31|2354.91|2358.56|2357.16|2358.81|2357.41|2356.31|2354.91|82
1702540500000|2023-12-14 07:55:00|2358.73|2357.23|2356.5|2355|2358.74|2357.24|2356.5|2355|0
1702540800000|2023-12-14 08:00:00|2356.95|2355.45|2360.11|2359.61|2363.11|2362.61|2355.74|2355.24|2176
1702541100000|2023-12-14 08:05:00|2359.99|2359.49|2363.11|2362.61|2364.49|2363.99|2359.11|2358.61|920
1702541400000|2023-12-14 08:10:00|2362.99|2362.49|2364.49|2363.99|2365.24|2364.74|2361.74|2361.24|471
1702541700000|2023-12-14 08:15:00|2364.61|2364.11|2365.61|2365.11|2366.74|2366.24|2363.24|2362.74|1003
1702542000000|2023-12-14 08:20:00|2365.74|2365.24|2364.74|2364.24|2365.74|2365.24|2362.24|2361.74|951
1702542300000|2023-12-14 08:25:00|2364.86|2364.36|2363.86|2363.36|2365.49|2364.99|2362.36|2361.86|464
1702542600000|2023-12-14 08:30:00|2363.99|2363.49|2363.49|2362.99|2366.86|2366.36|2363.24|2362.74|1030
1702542900000|2023-12-14 08:35:00|2363.74|2363.24|2362.86|2362.36|2364.49|2363.99|2361.74|2361.24|876
1702543200000|2023-12-14 08:40:00|2362.98|2362.48|2366.11|2365.61|2366.61|2366.11|2362.73|2362.23|229
1702543500000|2023-12-14 08:45:00|2365.86|2365.36|2364.86|2364.36|2367.36|2366.86|2364.73|2364.23|8592
1702543800000|2023-12-14 08:50:00|2364.98|2364.48|2365.23|2364.73|2366.61|2366.11|2364.61|2364.11|394
1702544100000|2023-12-14 08:55:00|2364.98|2364.48|2363.86|2363.36|2365.36|2364.86|2362.98|2362.48|580
1702544400000|2023-12-14 09:00:00|2363.61|2363.11|2356.86|2356.36|2363.86|2363.36|2356.73|2356.23|1125
1702544700000|2023-12-14 09:05:00|2356.73|2356.23|2356.36|2355.86|2357.11|2356.61|2353.61|2353.11|1041
1702545000000|2023-12-14 09:10:00|2356.48|2355.98|2356.23|2355.73|2359.11|2358.61|2355.61|2355.11|654
1702545300000|2023-12-14 09:15:00|2356.11|2355.61|2353.48|2352.98|2357.11|2356.61|2352.86|2352.36|724
1702545600000|2023-12-14 09:20:00|2353.36|2352.86|2354.86|2354.36|2355.23|2354.73|2351.98|2351.48|821
1702545900000|2023-12-14 09:25:00|2354.73|2354.23|2356.23|2355.73|2356.36|2355.86|2353.86|2353.36|361
1702546200000|2023-12-14 09:30:00|2356.11|2355.61|2356.23|2355.73|2357.36|2356.86|2355.48|2354.98|294
1702546500000|2023-12-14 09:35:00|2356.36|2355.86|2359.23|2358.73|2359.61|2359.11|2355.36|2354.86|365
1702546800000|2023-12-14 09:40:00|2359.36|2358.86|2361.11|2360.61|2361.48|2360.98|2359.23|2358.73|430
1702547100000|2023-12-14 09:45:00|2360.86|2360.36|2359.86|2359.36|2361.23|2360.73|2358.86|2358.36|614
1702547400000|2023-12-14 09:50:00|2359.98|2359.48|2359.98|2359.48|2361.61|2361.11|2359.11|2358.61|256
1702547700000|2023-12-14 09:55:00|2360.11|2359.61|2361.61|2361.11|2362.11|2361.61|2359.86|2359.36|460
1702548000000|2023-12-14 10:00:00|2361.36|2360.86|2362.36|2361.86|2363.11|2362.61|2361.36|2360.86|582
1702548300000|2023-12-14 10:05:00|2362.48|2361.98|2362.36|2361.86|2363.86|2363.36|2362.36|2361.86|472
1702548600000|2023-12-14 10:10:00|2362.23|2361.73|2365.36|2364.86|2365.36|2364.86|2362.23|2361.73|336
1702548900000|2023-12-14 10:15:00|2365.48|2364.98|2365.61|2365.11|2365.86|2365.36|2364.36|2363.86|334
1702549200000|2023-12-14 10:20:00|2365.86|2365.36|2366.11|2365.61|2367.11|2366.61|2365.61|2365.11|454
1702549500000|2023-12-14 10:25:00|2366.36|2365.86|2366.98|2366.48|2367.11|2366.61|2365.98|2365.48|262
1702549800000|2023-12-14 10:30:00|2367.11|2366.61|2368.11|2367.61|2368.36|2367.86|2367.11|2366.61|391
1702550100000|2023-12-14 10:35:00|2367.98|2367.48|2368.36|2367.86|2368.48|2367.98|2367.11|2366.61|309
1702550400000|2023-12-14 10:40:00|2368.23|2367.73|2368.73|2368.23|2369.36|2368.86|2367.98|2367.48|509
1702550700000|2023-12-14 10:45:00|2368.61|2368.11|2368.48|2367.98|2369.11|2368.61|2367.86|2367.36|652
1702551000000|2023-12-14 10:50:00|2368.36|2367.86|2367.73|2367.23|2368.98|2368.48|2367.73|2367.23|436
1702551300000|2023-12-14 10:55:00|2367.61|2367.11|2368.36|2367.86|2368.61|2368.11|2367.36|2366.86|1447
1702551600000|2023-12-14 11:00:00|2368.23|2367.73|2366.11|2365.61|2368.23|2367.73|2365.36|2364.86|268
1702551900000|2023-12-14 11:05:00|2365.98|2365.48|2362.86|2362.36|2365.98|2365.48|2362.86|2362.36|192
1702552200000|2023-12-14 11:10:00|2362.98|2362.48|2364.86|2364.36|2364.86|2364.36|2362.73|2362.23|196
1702552500000|2023-12-14 11:15:00|2364.98|2364.48|2364.48|2363.98|2365.98|2365.48|2364.23|2363.73|173
1702552800000|2023-12-14 11:20:00|2364.61|2364.11|2364.36|2363.86|2364.86|2364.36|2364.11|2363.61|86
1702553100000|2023-12-14 11:25:00|2364.61|2364.11|2364.44|2363.94|2364.98|2364.48|2363.86|2363.36|163
1702553400000|2023-12-14 11:30:00|2364.19|2363.69|2363.94|2363.44|2365.69|2365.19|2363.69|2363.19|351
1702553700000|2023-12-14 11:35:00|2363.81|2363.31|2362.69|2362.19|2363.81|2363.31|2362.19|2361.69|547
1702554000000|2023-12-14 11:40:00|2362.56|2362.06|2361.94|2361.44|2363.31|2362.81|2361.94|2361.44|306
1702554300000|2023-12-14 11:45:00|2361.69|2361.19|2360.19|2359.69|2362.19|2361.69|2360.19|2359.69|420
1702554600000|2023-12-14 11:50:00|2360.31|2359.81|2360.94|2360.44|2361.44|2360.94|2360.31|2359.81|284
1702554900000|2023-12-14 11:55:00|2360.69|2360.19|2358.81|2358.31|2360.69|2360.19|2358.56|2358.06|629
1702555200000|2023-12-14 12:00:00|2359.06|2358.56|2359.06|2358.56|2360.44|2359.94|2358.56|2358.06|579
1702555500000|2023-12-14 12:05:00|2358.94|2358.44|2358.94|2358.44|2360.81|2360.31|2358.69|2358.19|502
1702555800000|2023-12-14 12:10:00|2359.19|2358.69|2359.94|2359.44|2360.19|2359.69|2358.94|2358.44|479
1702556100000|2023-12-14 12:15:00|2360.19|2359.69|2360.94|2360.44|2361.94|2361.44|2360.19|2359.69|3294
1702556400000|2023-12-14 12:20:00|2360.69|2360.19|2362.06|2361.56|2362.06|2361.56|2360.19|2359.69|656
1702556700000|2023-12-14 12:25:00|2361.94|2361.44|2361.94|2361.44|2362.94|2362.44|2361.44|2360.94|450
1702557000000|2023-12-14 12:30:00|2362.19|2361.69|2362.69|2362.19|2362.94|2362.44|2361.31|2360.81|347
1702557300000|2023-12-14 12:35:00|2362.81|2362.31|2362.06|2361.56|2363.06|2362.56|2361.69|2361.19|371
1702557600000|2023-12-14 12:40:00|2362.31|2361.81|2362.69|2362.19|2363.19|2362.69|2362.19|2361.69|217
1702557900000|2023-12-14 12:45:00|2362.81|2362.31|2363.19|2362.69|2363.44|2362.94|2362.69|2362.19|747
1702558200000|2023-12-14 12:50:00|2362.94|2362.44|2363.94|2363.44|2364.06|2363.56|2362.69|2362.19|385
1702558500000|2023-12-14 12:55:00|2363.69|2363.19|2363.81|2363.31|2364.69|2364.19|2363.19|2362.69|339
1702558800000|2023-12-14 13:00:00|2363.94|2363.44|2363.94|2363.44|2365.19|2364.69|2363.69|2363.19|720
1702559100000|2023-12-14 13:05:00|2364.06|2363.56|2363.06|2362.56|2364.44|2363.94|2362.94|2362.44|276
1702559400000|2023-12-14 13:10:00|2362.94|2362.44|2363.31|2362.81|2363.44|2362.94|2362.94|2362.44|212
1702559700000|2023-12-14 13:15:00|2363.19|2362.69|2361.44|2360.94|2364.69|2364.19|2361.06|2360.56|1981
1702560000000|2023-12-14 13:20:00|2361.56|2361.06|2361.69|2361.19|2363.19|2362.69|2361.19|2360.69|619
1702560300000|2023-12-14 13:25:00|2361.31|2360.81|2362.69|2362.19|2362.69|2362.19|2361.19|2360.69|270
1702560600000|2023-12-14 13:30:00|2362.44|2361.94|2361.19|2360.69|2362.94|2362.44|2360.56|2360.06|655
1702560900000|2023-12-14 13:35:00|2360.94|2360.44|2361.19|2360.69|2361.69|2361.19|2360.56|2360.06|695
1702561200000|2023-12-14 13:40:00|2361.69|2361.19|2363.69|2363.19|2364.69|2364.19|2361.19|2360.69|980
1702561500000|2023-12-14 13:45:00|2363.44|2362.94|2364.69|2364.19|2365.19|2364.69|2363.31|2362.81|413
1702561800000|2023-12-14 13:50:00|2364.56|2364.06|2363.81|2363.31|2364.56|2364.06|2362.94|2362.44|506
1702562100000|2023-12-14 13:55:00|2363.94|2363.44|2364.19|2363.69|2364.69|2364.19|2363.19|2362.69|514
1702562400000|2023-12-14 14:00:00|2364.06|2363.56|2363.94|2363.44|2364.44|2363.94|2362.44|2361.94|733
1702562700000|2023-12-14 14:05:00|2364.19|2363.69|2364.44|2363.94|2365.44|2364.94|2363.94|2363.44|571
1702563000000|2023-12-14 14:10:00|2364.69|2364.19|2361.31|2360.81|2364.69|2364.19|2360.94|2360.44|537
1702563300000|2023-12-14 14:15:00|2361.44|2360.94|2360.44|2359.94|2361.44|2360.94|2360.44|2359.94|527
1702563600000|2023-12-14 14:20:00|2360.56|2360.06|2358.94|2358.44|2361.31|2360.81|2358.94|2358.44|423
1702563900000|2023-12-14 14:25:00|2358.81|2358.31|2357.69|2357.19|2358.94|2358.44|2357.19|2356.69|713
1702564200000|2023-12-14 14:30:00|2357.81|2357.31|2359.44|2358.94|2359.94|2359.44|2357.69|2357.19|895
1702564500000|2023-12-14 14:35:00|2359.31|2358.81|2357.19|2356.69|2359.44|2358.94|2356.94|2356.44|689
1702564800000|2023-12-14 14:40:00|2356.94|2356.44|2356.81|2356.31|2357.94|2357.44|2355.69|2355.19|774
1702565100000|2023-12-14 14:45:00|2356.69|2356.19|2356.69|2356.19|2359.44|2358.94|2356.44|2355.94|777
1702565400000|2023-12-14 14:50:00|2356.56|2356.06|2357.44|2356.94|2357.94|2357.44|2355.19|2354.69|818
1702565700000|2023-12-14 14:55:00|2357.31|2356.81|2358.69|2358.19|2359.69|2359.19|2357.19|2356.69|1126
1702566000000|2023-12-14 15:00:00|2358.44|2357.94|2358.56|2358.06|2359.44|2358.94|2356.94|2356.44|753
1702566300000|2023-12-14 15:05:00|2358.44|2357.94|2358.94|2358.44|2359.19|2358.69|2357.19|2356.69|1353
1702566600000|2023-12-14 15:10:00|2358.75|2358.25|2356.25|2355.75|2358.75|2358.25|2355.75|2355.25|840
1702566900000|2023-12-14 15:15:00|2356.37|2355.87|2352.75|2352.25|2356.5|2356|2352.25|2351.75|1531
1702567200000|2023-12-14 15:20:00|2352.87|2352.37|2351.75|2351.25|2353.25|2352.75|2351.25|2350.75|1040
1702567500000|2023-12-14 15:25:00|2351.62|2351.12|2354.5|2354|2354.75|2354.25|2351.25|2350.75|907
1702567800000|2023-12-14 15:30:00|2354.25|2353.75|2359|2358.5|2359.25|2358.75|2354.25|2353.75|920
1702568100000|2023-12-14 15:35:00|2358.75|2358.25|2357.5|2357|2359.5|2359|2356|2355.5|1005
1702568400000|2023-12-14 15:40:00|2357.25|2356.75|2358|2357.5|2359|2358.5|2357.25|2356.75|827
1702568700000|2023-12-14 15:45:00|2357.87|2357.37|2360.75|2360.25|2360.75|2360.25|2357.62|2357.12|979
1702569000000|2023-12-14 15:50:00|2360.5|2360|2362.5|2362|2362.75|2362.25|2360.5|2360|887
1702569300000|2023-12-14 15:55:00|2362.75|2362.25|2361.75|2361.25|2363|2362.5|2361.5|2361|1063
1702569600000|2023-12-14 16:00:00|2362|2361.5|2360.25|2359.75|2362|2361.5|2360.12|2359.62|1219
1702569900000|2023-12-14 16:05:00|2360.5|2360|2361.12|2360.62|2361.25|2360.75|2360.25|2359.75|1254
1702570200000|2023-12-14 16:10:00|2361|2360.5|2361.12|2360.62|2362.75|2362.25|2360.87|2360.37|1655
1702570500000|2023-12-14 16:15:00|2361.25|2360.75|2364|2363.5|2364.25|2363.75|2360.75|2360.25|1798
1702570800000|2023-12-14 16:20:00|2363.75|2363.25|2363.33|2361.83|2364.75|2364.25|2362|2361.5|2976
1702571100000|2023-12-14 16:25:00|2363.34|2361.84|2364.7|2363.2|2365.16|2363.66|2362.86|2361.36|2526
1702571400000|2023-12-14 16:30:00|2365.15|2363.65|2365.95|2364.55|2367.45|2366.05|2364.7|2363.2|792
1702571700000|2023-12-14 16:35:00|2365.7|2364.3|2365.2|2363.8|2366.95|2365.55|2364.57|2363.17|371
1702572000000|2023-12-14 16:40:00|2365.32|2363.92|2367.07|2365.67|2367.82|2366.42|2365.2|2363.8|104
1702572300000|2023-12-14 16:45:00|2367.2|2365.8|2368.32|2366.92|2368.45|2367.05|2367.2|2365.8|96
1702572600000|2023-12-14 16:50:00|2368.2|2366.8|2367.7|2366.3|2368.2|2366.8|2367.2|2365.8|60
1702572900000|2023-12-14 16:55:00|2367.57|2366.17|2367.87|2366.37|2368.07|2366.67|2367.45|2366.05|22
1702573200000|2023-12-14 17:00:00|2368.32|2366.82|2369.72|2368.22|2370.17|2368.67|2367.86|2366.36|0
1702573500000|2023-12-14 17:05:00|2369.71|2368.21|2369.71|2368.21|2369.74|2368.24|2369.25|2367.75|0
1702573800000|2023-12-14 17:10:00|2369.72|2368.22|2370.65|2369.15|2370.66|2369.16|2369.71|2368.21|0
1702574100000|2023-12-14 17:15:00|2370.2|2368.7|2370.61|2369.11|2370.66|2369.16|2369.69|2368.19|0
1702574400000|2023-12-14 17:20:00|2370.62|2369.12|2370.4|2368.9|2371.56|2370.06|2370.17|2368.67|0
1702574700000|2023-12-14 17:25:00|2370.41|2368.91|2371.13|2369.63|2371.13|2369.63|2370.19|2368.69|0
1702575000000|2023-12-14 17:30:00|2371.14|2369.64|2371.59|2370.09|2371.59|2370.09|2370.66|2369.16|0
1702575300000|2023-12-14 17:35:00|2371.14|2369.64|2370.16|2368.66|2371.14|2369.64|2370.16|2368.66|0
1702575600000|2023-12-14 17:40:00|2370.62|2369.12|2370.65|2369.15|2371.11|2369.61|2370.17|2368.67|0
1702575900000|2023-12-14 17:45:00|2370.64|2369.14|2370.2|2368.7|2371.11|2369.61|2370.19|2368.69|0
1702576200000|2023-12-14 17:50:00|2370.19|2368.69|2368.03|2366.53|2370.65|2369.15|2368.03|2366.53|0
1702576500000|2023-12-14 17:55:00|2368.02|2366.52|2366.57|2365.07|2368.02|2366.52|2366.56|2365.06|0
1702576800000|2023-12-14 18:00:00|2366.56|2365.06|2364.68|2363.18|2366.56|2365.06|2364.19|2362.69|0
1702577100000|2023-12-14 18:05:00|2364.69|2363.19|2365.15|2363.65|2365.15|2363.65|2364.21|2362.71|0
1702577400000|2023-12-14 18:10:00|2365.16|2363.66|2365.15|2363.65|2365.62|2364.12|2365.12|2363.62|0
1702577700000|2023-12-14 18:15:00|2365.14|2363.64|2364.67|2363.17|2365.14|2363.64|2364.22|2362.72|0
1702578000000|2023-12-14 18:20:00|2364.66|2363.16|2365.11|2363.61|2365.15|2363.65|2364.65|2363.15|0
1702578300000|2023-12-14 18:25:00|2364.65|2363.15|2363.71|2362.21|2365.11|2363.61|2363.7|2362.2|0
1702578600000|2023-12-14 18:30:00|2363.7|2362.2|2363.7|2362.2|2363.72|2362.22|2363.21|2361.71|0
1702578900000|2023-12-14 18:35:00|2363.69|2362.19|2364.58|2363.08|2364.58|2363.08|2363.22|2361.72|0
1702579200000|2023-12-14 18:40:00|2364.59|2363.09|2364.35|2362.85|2365.05|2363.55|2364.12|2362.62|0
1702579500000|2023-12-14 18:45:00|2364.58|2363.08|2363.17|2361.67|2364.59|2363.09|2363.16|2361.66|0
1702579800000|2023-12-14 18:50:00|2362.94|2361.44|2359.64|2358.14|2363.17|2361.67|2359.13|2357.63|0
1702580100000|2023-12-14 18:55:00|2359.65|2358.15|2361.97|2360.47|2361.98|2360.48|2359.65|2358.15|0
1702580400000|2023-12-14 19:00:00|2361.98|2360.48|2362.45|2360.95|2363.39|2361.89|2361.98|2360.48|0
1702580700000|2023-12-14 19:05:00|2362.46|2360.96|2362.43|2360.93|2362.92|2361.42|2361.98|2360.48|0
1702581000000|2023-12-14 19:10:00|2361.97|2360.47|2363.36|2361.86|2363.86|2362.36|2361.96|2360.46|0
1702581300000|2023-12-14 19:15:00|2363.37|2361.87|2364.31|2362.81|2364.31|2362.81|2362.9|2361.4|0
1702581600000|2023-12-14 19:20:00|2364.3|2362.8|2364.8|2363.3|2364.8|2363.3|2363.85|2362.35|0
1702581900000|2023-12-14 19:25:00|2364.79|2363.29|2364.8|2363.3|2364.81|2363.31|2364.32|2362.82|0
1702582200000|2023-12-14 19:30:00|2364.79|2363.29|2365.25|2363.75|2365.72|2364.22|2364.32|2362.82|0
1702582500000|2023-12-14 19:35:00|2365.26|2363.76|2364.77|2363.27|2365.27|2363.77|2364.77|2363.27|0
1702582800000|2023-12-14 19:40:00|2364.76|2363.26|2364.79|2363.29|2364.8|2363.3|2364.3|2362.8|0
1702583100000|2023-12-14 19:45:00|2364.8|2363.3|2365.73|2364.23|2365.73|2364.23|2364.79|2363.29|0
1702583400000|2023-12-14 19:50:00|2365.95|2364.45|2365.26|2363.76|2366.18|2364.68|2365.25|2363.75|0
1702583700000|2023-12-14 19:55:00|2365.25|2363.75|2365.74|2364.24|2365.75|2364.25|2365.25|2363.75|0
1702584000000|2023-12-14 20:00:00|2365.75|2364.25|2365.26|2363.76|2365.75|2364.25|2365.26|2363.76|0
1702584300000|2023-12-14 20:05:00|2365.27|2363.77|2365.74|2364.24|2365.75|2364.25|2365.26|2363.76|0
1702584600000|2023-12-14 20:10:00|2365.73|2364.23|2366.2|2364.7|2366.66|2365.16|2365.73|2364.23|0
1702584900000|2023-12-14 20:15:00|2366.19|2364.69|2366.23|2364.73|2366.69|2365.19|2365.73|2364.23|0
1702585200000|2023-12-14 20:20:00|2366.68|2365.18|2366.24|2364.74|2366.69|2365.19|2366.22|2364.72|0
1702585500000|2023-12-14 20:25:00|2366.23|2364.73|2366.21|2364.71|2366.24|2364.74|2366.2|2364.7|0
1702585800000|2023-12-14 20:30:00|2366.22|2364.72|2365.75|2364.25|2366.23|2364.73|2365.75|2364.25|0
1702586100000|2023-12-14 20:35:00|2365.74|2364.24|2366.18|2364.68|2366.68|2365.18|2365.74|2364.24|0
1702586400000|2023-12-14 20:40:00|2366.19|2364.69|2366.17|2364.67|2366.65|2365.15|2365.71|2364.21|0
1702586700000|2023-12-14 20:45:00|2366.18|2364.68|2366.61|2365.11|2367.12|2365.62|2366.15|2364.65|0
1702587000000|2023-12-14 20:50:00|2366.62|2365.12|2366.18|2364.68|2367.58|2366.08|2365.72|2364.22|0
1702587300000|2023-12-14 20:55:00|2366.17|2364.67|2366.33|2364.83|2367.19|2365.69|2365.72|2364.22|0
1702587600000|2023-12-14 21:00:00|2367.28|2365.78|2365.97|2364.47|2367.74|2366.24|2365.59|2364.09|0
1702587900000|2023-12-14 21:05:00|2365.87|2364.37|2365.5|2364|2366.06|2364.56|2365.41|2363.91|0
1702588200000|2023-12-14 21:10:00|2365.55|2364.05|2365.03|2363.53|2365.73|2364.23|2365.03|2363.53|0
1702588500000|2023-12-14 21:15:00|2365.04|2363.54|2365.27|2363.77|2365.5|2364|2365.03|2363.53|0
1702588800000|2023-12-14 21:20:00|2365.26|2363.76|2365.01|2363.51|2365.26|2363.76|2364.45|2362.95|0
1702589100000|2023-12-14 21:25:00|2364.92|2363.42|2364.36|2362.86|2364.92|2363.42|2364.36|2362.86|0
1702589400000|2023-12-14 21:30:00|2364.45|2362.95|2364.45|2362.95|2364.69|2363.19|2364.36|2362.86|0
1702589700000|2023-12-14 21:35:00|2364.55|2363.05|2364.45|2362.95|2364.59|2363.09|2364.26|2362.76|0
1702590000000|2023-12-14 21:40:00|2364.46|2362.96|2364.83|2363.33|2364.92|2363.42|2364.45|2362.95|0
1702590300000|2023-12-14 21:45:00|2364.82|2363.32|2365.01|2363.51|2365.01|2363.51|2364.59|2363.09|0
1702590600000|2023-12-14 21:50:00|2364.97|2363.47|2364.9|2363.4|2365.13|2363.63|2364.9|2363.4|0
1702590900000|2023-12-14 21:55:00|2364.81|2363.31|2364.48|2362.98|2364.99|2363.49|2364.29|2362.79|0
1702591200000|2023-12-14 22:00:00|2364.49|2362.99|2364.34|2362.84|2364.67|2363.17|2364.29|2362.79|0
1702591500000|2023-12-14 22:05:00|2364.39|2362.89|2364.67|2363.17|2364.67|2363.17|2364.34|2362.84|0
1702591800000|2023-12-14 22:10:00|2364.66|2363.16|2364.62|2363.12|2364.67|2363.17|2364.29|2362.79|0
1702592100000|2023-12-14 22:15:00|2364.61|2363.11|2364.85|2363.35|2364.85|2363.35|2364.48|2362.98|0
1702592400000|2023-12-14 22:20:00|2364.71|2363.21|2364.48|2362.98|2364.81|2363.31|2364.34|2362.84|0
1702592700000|2023-12-14 22:25:00|2364.57|2363.07|2364.25|2362.75|2364.57|2363.07|2364.15|2362.65|0
1702593000000|2023-12-14 22:30:00|2364.24|2362.74|2364.18|2362.68|2364.24|2362.74|2364.18|2362.68|0
1702593300000|2023-12-14 22:35:00|2364.13|2362.63|2364.13|2362.63|2364.13|2362.63|2364.09|2362.59|0
1702593600000|2023-12-14 22:40:00|2364.18|2362.68|2364.13|2362.63|2364.23|2362.73|2364.13|2362.63|0
1702593900000|2023-12-14 22:45:00|2364.18|2362.68|2364.04|2362.54|2364.23|2362.73|2364.04|2362.54|0
1702594200000|2023-12-14 22:50:00|2364.05|2362.55|2364.18|2362.68|2364.27|2362.77|2364.04|2362.54|0
1702594500000|2023-12-14 22:55:00|2364.13|2362.63|2364.13|2362.63|2364.18|2362.68|2364.08|2362.58|0
1702594800000|2023-12-14 23:00:00|2363.94|2362.44|2363.72|2362.22|2364.79|2363.29|2363.62|2362.12|0
1702595100000|2023-12-14 23:05:00|2363.81|2362.31|2363.34|2361.84|2364.05|2362.55|2363.16|2361.66|0
1702595400000|2023-12-14 23:10:00|2363.35|2361.85|2363.81|2362.31|2363.81|2362.31|2363.35|2361.85|0
1702595700000|2023-12-14 23:15:00|2363.82|2362.32|2364.61|2363.11|2364.61|2363.11|2363.82|2362.32|0
1702596000000|2023-12-14 23:20:00|2364.75|2363.25|2364.84|2363.34|2364.93|2363.43|2364.61|2363.11|0
1702596300000|2023-12-14 23:25:00|2364.89|2363.39|2365.4|2363.9|2365.63|2364.13|2364.89|2363.39|0
1702596600000|2023-12-14 23:30:00|2365.49|2363.99|2365.75|2364.25|2365.85|2364.35|2365.31|2363.81|0
1702596900000|2023-12-14 23:35:00|2365.71|2364.21|2365.66|2364.16|2365.75|2364.25|2365.43|2363.93|0
1702597200000|2023-12-14 23:40:00|2365.71|2364.21|2365.75|2364.25|2365.99|2364.49|2365.66|2364.16|0
1702597500000|2023-12-14 23:45:00|2365.76|2364.26|2365.89|2364.39|2366.13|2364.63|2365.75|2364.25|0
1702597800000|2023-12-14 23:50:00|2365.9|2364.4|2366.13|2364.63|2366.22|2364.72|2365.9|2364.4|0
1702598100000|2023-12-14 23:55:00|2366.12|2364.62|2366.03|2364.53|2366.13|2364.63|2365.89|2364.39|0
1702598400000|2023-12-15 00:00:00|2365.99|2364.49|2366.8|2365.3|2366.9|2365.4|2365.99|2364.49|0
1702598700000|2023-12-15 00:05:00|2366.85|2365.35|2367.04|2365.54|2367.04|2365.54|2366.71|2365.21|0
1702599000000|2023-12-15 00:10:00|2367.08|2365.58|2366.68|2365.18|2367.13|2365.63|2366.44|2364.94|0
1702599300000|2023-12-15 00:15:00|2366.63|2365.13|2367.39|2365.89|2367.41|2365.91|2366.63|2365.13|0
1702599600000|2023-12-15 00:20:00|2367.38|2365.88|2367.39|2365.89|2367.39|2365.89|2366.92|2365.42|0
1702599900000|2023-12-15 00:25:00|2367.84|2366.34|2367.38|2365.88|2367.84|2366.34|2367.38|2365.88|0
1702600200000|2023-12-15 00:30:00|2367.83|2366.33|2367.84|2366.34|2367.85|2366.35|2367.83|2366.33|0
1702600500000|2023-12-15 00:35:00|2367.83|2366.33|2368.29|2366.79|2368.29|2366.79|2367.83|2366.33|0
1702600800000|2023-12-15 00:40:00|2368.3|2366.8|2368.75|2367.25|2368.76|2367.26|2368.29|2366.79|0
1702601100000|2023-12-15 00:45:00|2368.74|2367.24|2368.73|2367.23|2368.75|2367.25|2368.72|2367.22|0
1702601400000|2023-12-15 00:50:00|2368.74|2367.24|2368.73|2367.23|2368.74|2367.24|2368.27|2366.77|0
1702601700000|2023-12-15 00:55:00|2368.74|2367.24|2368.74|2367.24|2368.74|2367.24|2368.27|2366.77|0
1702602000000|2023-12-15 01:00:00|2368.28|2366.78|2368.27|2366.77|2368.74|2367.24|2367.81|2366.31|0
1702602300000|2023-12-15 01:05:00|2368.26|2366.76|2367.78|2366.28|2368.26|2366.76|2367.77|2366.27|0
1702602600000|2023-12-15 01:10:00|2367.79|2366.29|2367.8|2366.3|2368.27|2366.77|2367.78|2366.28|0
1702602900000|2023-12-15 01:15:00|2367.81|2366.31|2367.82|2366.32|2368.28|2366.78|2367.8|2366.3|0
1702603200000|2023-12-15 01:20:00|2367.83|2366.33|2367.83|2366.33|2368.29|2366.79|2367.83|2366.33|0
1702603500000|2023-12-15 01:25:00|2367.82|2366.32|2368.29|2366.79|2368.29|2366.79|2367.82|2366.32|0
1702603800000|2023-12-15 01:30:00|2368.28|2366.78|2367.83|2366.33|2368.29|2366.79|2367.82|2366.32|0
1702604100000|2023-12-15 01:35:00|2368.05|2366.55|2368.29|2366.79|2368.29|2366.79|2367.83|2366.33|0
1702604400000|2023-12-15 01:40:00|2367.83|2366.33|2367.83|2366.33|2367.83|2366.33|2367.38|2365.88|0
1702604700000|2023-12-15 01:45:00|2367.84|2366.34|2368.29|2366.79|2368.3|2366.8|2367.83|2366.33|0
1702605000000|2023-12-15 01:50:00|2368.3|2366.8|2368.28|2366.78|2368.3|2366.8|2368.28|2366.78|0
1702605300000|2023-12-15 01:55:00|2368.29|2366.79|2368.28|2366.78|2368.74|2367.24|2368.28|2366.78|0
1702605600000|2023-12-15 02:00:00|2368.29|2366.79|2368.74|2367.24|2368.74|2367.24|2368.28|2366.78|0
1702605900000|2023-12-15 02:05:00|2368.75|2367.25|2369.2|2367.7|2369.21|2367.71|2368.74|2367.24|0
1702606200000|2023-12-15 02:10:00|2369.66|2368.16|2369.65|2368.15|2369.66|2368.16|2369.2|2367.7|0
1702606500000|2023-12-15 02:15:00|2369.66|2368.16|2369.66|2368.16|2370.12|2368.62|2369.65|2368.15|0
1702606800000|2023-12-15 02:20:00|2369.67|2368.17|2369.67|2368.17|2369.67|2368.17|2369.66|2368.16|0
1702607100000|2023-12-15 02:25:00|2369.68|2368.18|2369.67|2368.17|2370.13|2368.63|2369.67|2368.17|0
1702607400000|2023-12-15 02:30:00|2369.68|2368.18|2369.22|2367.72|2369.68|2368.18|2369.21|2367.71|0
1702607700000|2023-12-15 02:35:00|2369.21|2367.71|2368.75|2367.25|2369.22|2367.72|2368.29|2366.79|0
1702608000000|2023-12-15 02:40:00|2368.76|2367.26|2368.75|2367.25|2369.21|2367.71|2368.75|2367.25|0
1702608300000|2023-12-15 02:45:00|2369.2|2367.7|2369.21|2367.71|2369.21|2367.71|2368.75|2367.25|0
1702608900000|2023-12-15 02:55:00|2369.67|2368.17|2369.67|2368.17|2369.67|2368.17|2369.21|2367.71|0
1702609200000|2023-12-15 03:00:00|2369.22|2367.72|2369.21|2367.71|2369.22|2367.72|2369.21|2367.71|0
1702609500000|2023-12-15 03:05:00|2369.22|2367.72|2369.22|2367.72|2369.68|2368.18|2369.21|2367.71|0
1702609800000|2023-12-15 03:10:00|2369.68|2368.18|2370.12|2368.62|2370.13|2368.63|2369.67|2368.17|0
1702610100000|2023-12-15 03:15:00|2370.13|2368.63|2370.11|2368.61|2370.58|2369.08|2370.11|2368.61|0
1702610400000|2023-12-15 03:20:00|2369.66|2368.16|2370.11|2368.61|2370.12|2368.62|2369.66|2368.16|0
1702610700000|2023-12-15 03:25:00|2370.12|2368.62|2370.57|2369.07|2370.57|2369.07|2370.11|2368.61|0
1702611000000|2023-12-15 03:30:00|2370.12|2368.62|2370.57|2369.07|2370.57|2369.07|2370.11|2368.61|0
1702611300000|2023-12-15 03:35:00|2370.12|2368.62|2370.12|2368.62|2370.13|2368.63|2370.12|2368.62|0
1702611600000|2023-12-15 03:40:00|2370.13|2368.63|2370.59|2369.09|2370.59|2369.09|2370.13|2368.63|0
1702612500000|2023-12-15 03:55:00|2371.04|2369.54|2371.07|2369.57|2371.07|2369.57|2371.04|2369.54|0
1702612800000|2023-12-15 04:00:00|2371.06|2369.56|2370.61|2369.11|2371.07|2369.57|2370.6|2369.1|0
1702613400000|2023-12-15 04:10:00|2370.62|2369.12|2371.07|2369.57|2371.07|2369.57|2370.61|2369.11|0
1702613700000|2023-12-15 04:15:00|2371.06|2369.56|2370.62|2369.12|2371.06|2369.56|2370.61|2369.11|0
1702614000000|2023-12-15 04:20:00|2370.61|2369.11|2370.62|2369.12|2370.62|2369.12|2370.61|2369.11|0
1702614300000|2023-12-15 04:25:00|2370.61|2369.11|2370.62|2369.12|2370.62|2369.12|2370.61|2369.11|0
1702614900000|2023-12-15 04:35:00|2371.08|2369.58|2370.62|2369.12|2371.08|2369.58|2370.62|2369.12|0
1702615200000|2023-12-15 04:40:00|2370.63|2369.13|2370.62|2369.12|2370.63|2369.13|2370.62|2369.12|0
1702615500000|2023-12-15 04:45:00|2370.63|2369.13|2370.17|2368.67|2370.63|2369.13|2370.17|2368.67|0
1702615800000|2023-12-15 04:50:00|2370.18|2368.68|2370.2|2368.7|2370.2|2368.7|2370.17|2368.67|0
1702616100000|2023-12-15 04:55:00|2370.19|2368.69|2370.66|2369.16|2370.66|2369.16|2370.19|2368.69|0
1702616400000|2023-12-15 05:00:00|2370.65|2369.15|2370.2|2368.7|2370.66|2369.16|2370.19|2368.69|0
1702616700000|2023-12-15 05:05:00|2370.21|2368.71|2370.66|2369.16|2370.67|2369.17|2370.21|2368.71|0
1702617000000|2023-12-15 05:10:00|2370.67|2369.17|2370.2|2368.7|2370.67|2369.17|2370.2|2368.7|0
1702617300000|2023-12-15 05:15:00|2370.21|2368.71|2370.2|2368.7|2370.66|2369.16|2370.2|2368.7|0
1702617600000|2023-12-15 05:20:00|2369.75|2368.25|2369.27|2367.77|2369.75|2368.25|2369.27|2367.77|0
1702617900000|2023-12-15 05:25:00|2369.26|2367.76|2369.26|2367.76|2369.28|2367.78|2369.26|2367.76|0
1702618200000|2023-12-15 05:30:00|2369.25|2367.75|2369.23|2367.73|2369.7|2368.2|2369.23|2367.73|0
1702618500000|2023-12-15 05:35:00|2369.24|2367.74|2369.23|2367.73|2369.69|2368.19|2369.23|2367.73|0
1702618800000|2023-12-15 05:40:00|2369.46|2367.96|2369.69|2368.19|2369.69|2368.19|2369.23|2367.73|0
1702619100000|2023-12-15 05:45:00|2369.46|2367.96|2370.15|2368.65|2370.15|2368.65|2369.46|2367.96|0
1702619400000|2023-12-15 05:50:00|2370.16|2368.66|2370.61|2369.11|2370.62|2369.12|2370.16|2368.66|0
1702619700000|2023-12-15 05:55:00|2370.62|2369.12|2371.07|2369.57|2371.08|2369.58|2370.61|2369.11|0
1702620000000|2023-12-15 06:00:00|2370.61|2369.11|2370.15|2368.65|2370.61|2369.11|2370.15|2368.65|0
1702620300000|2023-12-15 06:05:00|2370.16|2368.66|2370.61|2369.11|2370.61|2369.11|2370.15|2368.65|0
1702620600000|2023-12-15 06:10:00|2370.16|2368.66|2370.15|2368.65|2370.16|2368.66|2369.69|2368.19|0
1702620900000|2023-12-15 06:15:00|2370.14|2368.64|2369.69|2368.19|2370.15|2368.65|2369.68|2368.18|0
1702621200000|2023-12-15 06:20:00|2369.68|2368.18|2369.69|2368.19|2369.69|2368.19|2369.68|2368.18|0
1702621500000|2023-12-15 06:25:00|2369.68|2368.18|2368.78|2367.28|2369.69|2368.19|2368.78|2367.28|0
1702621800000|2023-12-15 06:30:00|2369.23|2367.73|2369.24|2367.74|2369.25|2367.75|2368.79|2367.29|0
1702622100000|2023-12-15 06:35:00|2369.25|2367.75|2369.31|2367.81|2369.31|2367.81|2369.24|2367.74|0
1702622400000|2023-12-15 06:40:00|2369.32|2367.82|2369.31|2367.81|2369.32|2367.82|2369.31|2367.81|0
1702622700000|2023-12-15 06:45:00|2369.3|2367.8|2368.86|2367.36|2369.31|2367.81|2368.4|2366.9|0
1702623000000|2023-12-15 06:50:00|2368.41|2366.91|2368.41|2366.91|2368.87|2367.37|2368.41|2366.91|0
1702623300000|2023-12-15 06:55:00|2368.42|2366.92|2367.5|2366|2368.42|2366.92|2367.5|2366|0
1702623600000|2023-12-15 07:00:00|2367.95|2366.45|2368.41|2366.91|2368.87|2367.37|2367.5|2366|0
1702623900000|2023-12-15 07:05:00|2368.86|2367.36|2370.7|2369.2|2370.7|2369.2|2368.86|2367.36|0
1702624200000|2023-12-15 07:10:00|2370.69|2369.19|2371.66|2370.16|2372.06|2370.56|2370.69|2369.19|0
1702624500000|2023-12-15 07:15:00|2372.11|2370.61|2372.59|2371.09|2372.6|2371.1|2371.67|2370.17|0
1702624800000|2023-12-15 07:20:00|2372.14|2370.64|2371.65|2370.15|2372.59|2371.09|2371.65|2370.15|0
1702625100000|2023-12-15 07:25:00|2372.11|2370.61|2373.02|2371.52|2373.02|2371.52|2372.11|2370.61|0
1702625400000|2023-12-15 07:30:00|2372.56|2371.06|2372.68|2371.28|2373.3|2371.9|2370.43|2369.03|49
1702625700000|2023-12-15 07:35:00|2373.18|2371.78|2372.05|2370.65|2373.18|2371.78|2372.05|2370.65|9
1702626000000|2023-12-15 07:40:00|2372.18|2370.78|2373.68|2372.28|2373.8|2372.4|2372.18|2370.78|15
1702626300000|2023-12-15 07:45:00|2373.93|2372.53|2372.93|2371.53|2373.93|2372.53|2372.93|2371.53|9
1702626600000|2023-12-15 07:50:00|2373.05|2371.65|2373.05|2371.65|2373.3|2371.9|2372.93|2371.53|7
1702626900000|2023-12-15 07:55:00|2373.8|2372.3|2373.79|2372.29|2374.77|2373.27|2373.58|2372.08|0
1702627200000|2023-12-15 08:00:00|2374.24|2372.74|2383.73|2383.23|2384.73|2384.23|2369.85|2369.35|5610
1702627500000|2023-12-15 08:05:00|2383.85|2383.35|2383.73|2383.23|2384.73|2384.23|2382.48|2381.98|3034
1702627800000|2023-12-15 08:10:00|2383.98|2383.48|2383.23|2382.73|2385.23|2384.73|2383.1|2382.6|1368
1702628100000|2023-12-15 08:15:00|2383.1|2382.6|2383.85|2383.35|2385.23|2384.73|2382.98|2382.48|1298
1702628400000|2023-12-15 08:20:00|2383.73|2383.23|2381.48|2380.98|2383.98|2383.48|2381.35|2380.85|1296
1702628700000|2023-12-15 08:25:00|2381.73|2381.23|2381.23|2380.73|2381.85|2381.35|2379.73|2379.23|1285
1702629000000|2023-12-15 08:30:00|2381.6|2381.1|2383.23|2382.73|2384.48|2383.98|2381.6|2381.1|1412
1702629300000|2023-12-15 08:35:00|2383.35|2382.85|2383.1|2382.6|2383.73|2383.23|2379.85|2379.35|870
1702629600000|2023-12-15 08:40:00|2383.48|2382.98|2384.61|2384.11|2384.86|2384.36|2383.48|2382.98|728
1702629900000|2023-12-15 08:45:00|2384.73|2384.23|2383.86|2383.36|2384.73|2384.23|2383.61|2383.11|560
1702630200000|2023-12-15 08:50:00|2383.61|2383.11|2387.11|2386.61|2387.36|2386.86|2383.61|2383.11|883
1702630500000|2023-12-15 08:55:00|2387.23|2386.73|2387.86|2387.36|2387.98|2387.48|2386.36|2385.86|838
1702630800000|2023-12-15 09:00:00|2387.73|2387.23|2387.48|2386.98|2389.11|2388.61|2387.36|2386.86|918
1702631100000|2023-12-15 09:05:00|2387.36|2386.86|2387.98|2387.48|2388.11|2387.61|2386.36|2385.86|927
1702631400000|2023-12-15 09:10:00|2388.11|2387.61|2388.11|2387.61|2389.36|2388.86|2387.36|2386.86|778
1702631700000|2023-12-15 09:15:00|2388.36|2387.86|2386.98|2386.48|2388.36|2387.86|2386.36|2385.86|658
1702632000000|2023-12-15 09:20:00|2386.86|2386.36|2386.36|2385.86|2387.61|2387.11|2386.36|2385.86|659
1702632300000|2023-12-15 09:25:00|2386.61|2386.11|2385.86|2385.36|2386.73|2386.23|2384.86|2384.36|542
1702632600000|2023-12-15 09:30:00|2385.61|2385.11|2385.73|2385.23|2386.11|2385.61|2384.61|2384.11|572
1702632900000|2023-12-15 09:35:00|2385.61|2385.11|2387.98|2387.48|2388.36|2387.86|2385.61|2385.11|577
1702633200000|2023-12-15 09:40:00|2388.11|2387.61|2388.86|2388.36|2389.11|2388.61|2387.86|2387.36|503
1702633500000|2023-12-15 09:45:00|2388.61|2388.11|2389.61|2389.11|2389.61|2389.11|2388.61|2388.11|340
1702633800000|2023-12-15 09:50:00|2389.73|2389.23|2390.86|2390.36|2391.11|2390.61|2389.61|2389.11|741
1702634100000|2023-12-15 09:55:00|2390.98|2390.48|2391.36|2390.86|2391.73|2391.23|2390.61|2390.11|805
1702634400000|2023-12-15 10:00:00|2391.11|2390.61|2391.86|2391.36|2392.86|2392.36|2390.86|2390.36|568
1702634700000|2023-12-15 10:05:00|2391.73|2391.23|2390.86|2390.36|2392.23|2391.73|2390.86|2390.36|506
1702635000000|2023-12-15 10:10:00|2390.98|2390.48|2393.11|2392.61|2393.23|2392.73|2390.86|2390.36|463
1702635300000|2023-12-15 10:15:00|2393.36|2392.86|2393.36|2392.86|2393.61|2393.11|2391.86|2391.36|454
1702635600000|2023-12-15 10:20:00|2393.11|2392.61|2392.36|2391.86|2393.11|2392.61|2392.36|2391.86|387
1702635900000|2023-12-15 10:25:00|2392.61|2392.11|2394.98|2394.48|2395.36|2394.86|2392.36|2391.86|555
1702636200000|2023-12-15 10:30:00|2394.86|2394.36|2393.48|2392.98|2395.48|2394.98|2393.11|2392.61|469
1702636500000|2023-12-15 10:35:00|2393.36|2392.86|2392.61|2392.11|2393.86|2393.36|2392.36|2391.86|336
1702636800000|2023-12-15 10:40:00|2392.48|2391.98|2391.36|2390.86|2392.61|2392.11|2391.11|2390.61|489
1702637100000|2023-12-15 10:45:00|2391.11|2390.61|2392.11|2391.61|2392.11|2391.61|2390.61|2390.11|545
1702637400000|2023-12-15 10:50:00|2392.23|2391.73|2393.23|2392.73|2393.86|2393.36|2392.23|2391.73|937
1702637700000|2023-12-15 10:55:00|2393.36|2392.86|2392.11|2391.61|2393.86|2393.36|2392.11|2391.61|1142
1702638000000|2023-12-15 11:00:00|2391.86|2391.36|2388.36|2387.86|2392.36|2391.86|2388.11|2387.61|1439
1702638300000|2023-12-15 11:05:00|2388.61|2388.11|2386.11|2385.61|2389.11|2388.61|2386.11|2385.61|887
1702638600000|2023-12-15 11:10:00|2385.98|2385.48|2386.11|2385.61|2387.36|2386.86|2385.86|2385.36|796
1702638900000|2023-12-15 11:15:00|2385.86|2385.36|2385.36|2384.86|2386.61|2386.11|2385.36|2384.86|582
1702639200000|2023-12-15 11:20:00|2385.23|2384.73|2384.61|2384.11|2385.36|2384.86|2384.36|2383.86|328
1702639500000|2023-12-15 11:25:00|2384.86|2384.36|2384.73|2384.23|2385.11|2384.61|2383.98|2383.48|415
1702639800000|2023-12-15 11:30:00|2384.61|2384.11|2385.86|2385.36|2386.61|2386.11|2384.48|2383.98|478
1702640100000|2023-12-15 11:35:00|2385.61|2385.11|2386.48|2385.98|2386.61|2386.11|2385.36|2384.86|389
1702640400000|2023-12-15 11:40:00|2386.36|2385.86|2385.61|2385.11|2386.86|2386.36|2385.36|2384.86|399
1702640700000|2023-12-15 11:45:00|2385.86|2385.36|2387.23|2386.73|2387.36|2386.86|2385.86|2385.36|306
1702641000000|2023-12-15 11:50:00|2387.11|2386.61|2389.61|2389.11|2389.86|2389.36|2386.86|2386.36|528
1702641300000|2023-12-15 11:55:00|2389.86|2389.36|2389.11|2388.61|2389.86|2389.36|2388.36|2387.86|359
1702641600000|2023-12-15 12:00:00|2388.98|2388.48|2388.11|2387.61|2389.86|2389.36|2388.11|2387.61|515
1702641900000|2023-12-15 12:05:00|2388.23|2387.73|2389.36|2388.86|2389.61|2389.11|2388.11|2387.61|357
1702642200000|2023-12-15 12:10:00|2389.23|2388.73|2386.61|2386.11|2389.36|2388.86|2386.36|2385.86|285
1702642500000|2023-12-15 12:15:00|2386.86|2386.36|2387.36|2386.86|2387.61|2387.11|2386.61|2386.11|263
1702642800000|2023-12-15 12:20:00|2387.23|2386.73|2387.61|2387.11|2387.86|2387.36|2387.11|2386.61|195
1702643100000|2023-12-15 12:25:00|2387.36|2386.86|2387.11|2386.61|2387.86|2387.36|2387.11|2386.61|194
1702643400000|2023-12-15 12:30:00|2387.36|2386.86|2386.11|2385.61|2387.61|2387.11|2385.61|2385.11|280
1702643700000|2023-12-15 12:35:00|2385.98|2385.48|2384.86|2384.36|2385.98|2385.48|2384.61|2384.11|404
1702644000000|2023-12-15 12:40:00|2384.61|2384.11|2384.86|2384.36|2385.36|2384.86|2384.61|2384.11|211
1702644300000|2023-12-15 12:45:00|2384.73|2384.23|2384.61|2384.11|2385.11|2384.61|2384.11|2383.61|443
1702644600000|2023-12-15 12:50:00|2384.36|2383.86|2385.11|2384.61|2385.11|2384.61|2384.36|2383.86|302
1702644900000|2023-12-15 12:55:00|2385.36|2384.86|2385.11|2384.61|2385.36|2384.86|2384.48|2383.98|370
1702645200000|2023-12-15 13:00:00|2384.86|2384.36|2382.61|2382.11|2385.11|2384.61|2381.86|2381.36|910
1702645500000|2023-12-15 13:05:00|2382.86|2382.36|2383.11|2382.61|2383.36|2382.86|2382.36|2381.86|418
1702645800000|2023-12-15 13:10:00|2383.23|2382.73|2382.86|2382.36|2383.86|2383.36|2382.61|2382.11|416
1702646100000|2023-12-15 13:15:00|2382.61|2382.11|2381.36|2380.86|2382.86|2382.36|2381.11|2380.61|924
1702646400000|2023-12-15 13:20:00|2381.11|2380.61|2381.36|2380.86|2381.48|2380.98|2380.61|2380.11|799
1702646700000|2023-12-15 13:25:00|2381.11|2380.61|2383.73|2383.23|2383.73|2383.23|2380.86|2380.36|529
1702647000000|2023-12-15 13:30:00|2383.98|2383.48|2382.23|2381.73|2384.11|2383.61|2381.48|2380.98|606
1702647300000|2023-12-15 13:35:00|2382.36|2381.86|2380.11|2379.61|2382.98|2382.48|2379.86|2379.36|933
1702647600000|2023-12-15 13:40:00|2380.23|2379.73|2378.36|2377.86|2380.48|2379.98|2377.36|2376.86|925
1702647900000|2023-12-15 13:45:00|2378.61|2378.11|2377.73|2377.23|2379.36|2378.86|2377.11|2376.61|650
1702648200000|2023-12-15 13:50:00|2377.86|2377.36|2378.61|2378.11|2379.11|2378.61|2377.86|2377.36|628
1702648500000|2023-12-15 13:55:00|2378.73|2378.23|2378.11|2377.61|2380.11|2379.61|2377.86|2377.36|740
1702648800000|2023-12-15 14:00:00|2378.36|2377.86|2377.86|2377.36|2379.11|2378.61|2377.48|2376.98|661
1702649100000|2023-12-15 14:05:00|2377.61|2377.11|2380.11|2379.61|2380.36|2379.86|2377.61|2377.11|552
1702649400000|2023-12-15 14:10:00|2379.86|2379.36|2380.86|2380.36|2381.11|2380.61|2379.61|2379.11|459
1702649700000|2023-12-15 14:15:00|2380.73|2380.23|2380.48|2379.98|2381.86|2381.36|2380.11|2379.61|549
1702650000000|2023-12-15 14:20:00|2380.61|2380.11|2378.36|2377.86|2380.86|2380.36|2378.36|2377.86|392
1702650300000|2023-12-15 14:25:00|2378.23|2377.73|2377.11|2376.61|2378.61|2378.11|2376.86|2376.36|847
1702650600000|2023-12-15 14:30:00|2377.23|2376.73|2378.11|2377.61|2379.98|2379.48|2376.86|2376.36|1018
1702650900000|2023-12-15 14:35:00|2377.86|2377.36|2378.36|2377.86|2378.48|2377.98|2376.36|2375.86|830
1702651200000|2023-12-15 14:40:00|2378.11|2377.61|2379.98|2379.48|2381.23|2380.73|2377.98|2377.48|705
1702651500000|2023-12-15 14:45:00|2380.36|2379.86|2377.48|2376.98|2380.61|2380.11|2376.61|2376.11|944
1702651800000|2023-12-15 14:50:00|2377.61|2377.11|2380.61|2380.11|2381.11|2380.61|2375.61|2375.11|1186
1702652100000|2023-12-15 14:55:00|2380.86|2380.36|2380.86|2380.36|2382.86|2382.36|2380.48|2379.98|1892
1702652400000|2023-12-15 15:00:00|2380.98|2380.48|2381.86|2381.36|2383.61|2383.11|2380.86|2380.36|1498
1702652700000|2023-12-15 15:05:00|2382.11|2381.61|2383.86|2383.36|2384.61|2384.11|2382.11|2381.61|634
1702653000000|2023-12-15 15:10:00|2383.59|2383.09|2385.09|2384.59|2385.09|2384.59|2381.84|2381.34|824
1702653300000|2023-12-15 15:15:00|2384.84|2384.34|2382.34|2381.84|2384.84|2384.34|2382.09|2381.59|808
1702653600000|2023-12-15 15:20:00|2382.21|2381.71|2382.09|2381.59|2383.34|2382.84|2382.09|2381.59|557
1702653900000|2023-12-15 15:25:00|2382.34|2381.84|2386.09|2385.59|2386.84|2386.34|2382.34|2381.84|1195
1702654200000|2023-12-15 15:30:00|2385.84|2385.34|2385.84|2385.34|2386.09|2385.59|2384.84|2384.34|1002
1702654500000|2023-12-15 15:35:00|2385.59|2385.09|2387.09|2386.59|2387.59|2387.09|2385.59|2385.09|1139
1702654800000|2023-12-15 15:40:00|2387.21|2386.71|2386.46|2385.96|2387.59|2387.09|2386.34|2385.84|920
1702655100000|2023-12-15 15:45:00|2386.59|2386.09|2386.84|2386.34|2386.84|2386.34|2386.09|2385.59|676
1702655400000|2023-12-15 15:50:00|2386.59|2386.09|2387.84|2387.34|2387.84|2387.34|2386.09|2385.59|1112
1702655700000|2023-12-15 15:55:00|2387.59|2387.09|2387.59|2387.09|2388.34|2387.84|2387.09|2386.59|1088
1702656000000|2023-12-15 16:00:00|2387.84|2387.34|2388.84|2388.34|2389.59|2389.09|2387.59|2387.09|1112
1702656300000|2023-12-15 16:05:00|2388.59|2388.09|2386.09|2385.59|2388.59|2388.09|2385.59|2385.09|1211
1702656600000|2023-12-15 16:10:00|2385.59|2385.09|2386.84|2386.34|2387.21|2386.71|2385.59|2385.09|1028
1702656900000|2023-12-15 16:15:00|2386.71|2386.21|2386.09|2385.59|2387.09|2386.59|2385.09|2384.59|1123
1702657200000|2023-12-15 16:20:00|2385.84|2385.34|2385.54|2384.04|2385.84|2385.34|2384.34|2383.84|2222
1702657500000|2023-12-15 16:25:00|2385.53|2384.03|2386.47|2384.97|2386.47|2384.97|2385.53|2384.03|1983
1702657800000|2023-12-15 16:30:00|2386.01|2384.51|2384.79|2383.39|2386.47|2385.01|2384.54|2383.14|551
1702658100000|2023-12-15 16:35:00|2384.66|2383.26|2386.41|2385.01|2389.91|2388.51|2384.54|2383.14|246
1702658400000|2023-12-15 16:40:00|2386.29|2384.89|2386.41|2385.01|2387.79|2386.39|2385.91|2384.51|73
1702658700000|2023-12-15 16:45:00|2386.29|2384.89|2386.29|2384.89|2386.29|2384.89|2386.16|2384.76|2515
1702659000000|2023-12-15 16:50:00|2386.41|2385.01|2385.54|2384.14|2386.41|2385.01|2385.41|2384.01|26
1702659300000|2023-12-15 16:55:00|2385.41|2384.01|2386.46|2384.96|2386.54|2385.14|2385.29|2383.89|37
1702659600000|2023-12-15 17:00:00|2386.92|2385.42|2385.06|2383.56|2387.38|2385.88|2385.05|2383.55|0
1702659900000|2023-12-15 17:05:00|2385.07|2383.57|2385.53|2384.03|2386|2384.5|2385.05|2383.55|0
1702660200000|2023-12-15 17:10:00|2385.98|2384.48|2385.54|2384.04|2386.47|2384.97|2385.53|2384.03|0
1702660500000|2023-12-15 17:15:00|2385.55|2384.05|2386.46|2384.96|2386.47|2384.97|2385.52|2384.02|0
1702660800000|2023-12-15 17:20:00|2386.47|2384.97|2386.47|2384.97|2386.47|2384.97|2385.98|2384.48|0
1702661100000|2023-12-15 17:25:00|2386.46|2384.96|2386.48|2384.98|2386.95|2385.45|2386.01|2384.51|0
1702661400000|2023-12-15 17:30:00|2386.49|2384.99|2386|2384.5|2386.49|2384.99|2385.99|2384.49|0
1702661700000|2023-12-15 17:35:00|2386.01|2384.51|2385.29|2383.79|2386.01|2384.51|2385.05|2383.55|0
1702662000000|2023-12-15 17:40:00|2385.06|2383.56|2385.32|2383.82|2385.78|2384.28|2384.58|2383.08|0
1702662300000|2023-12-15 17:45:00|2385.33|2383.83|2385.32|2383.82|2385.78|2384.28|2384.35|2382.85|0
1702662600000|2023-12-15 17:50:00|2385.33|2383.83|2384.83|2383.33|2385.79|2384.29|2384.82|2383.32|0
1702662900000|2023-12-15 17:55:00|2384.82|2383.32|2383.78|2382.28|2384.83|2383.33|2383.76|2382.26|0
1702663200000|2023-12-15 18:00:00|2383.77|2382.27|2384.25|2382.75|2384.26|2382.76|2383.76|2382.26|0
1702663500000|2023-12-15 18:05:00|2384.24|2382.74|2384.24|2382.74|2385.18|2383.68|2384.24|2382.74|0
1702663800000|2023-12-15 18:10:00|2384.25|2382.75|2384.71|2383.21|2384.71|2383.21|2383.76|2382.26|0
1702664100000|2023-12-15 18:15:00|2384.7|2383.2|2384.7|2383.2|2385.17|2383.67|2384.22|2382.72|0
1702664400000|2023-12-15 18:20:00|2384.69|2383.19|2385.64|2384.14|2385.65|2384.15|2384.69|2383.19|0
1702664700000|2023-12-15 18:25:00|2385.63|2384.13|2385.25|2383.75|2385.71|2384.21|2385.22|2383.72|0
1702665000000|2023-12-15 18:30:00|2385.24|2383.74|2385.26|2383.76|2385.73|2384.23|2384.79|2383.29|0
1702665300000|2023-12-15 18:35:00|2385.25|2383.75|2382.91|2381.41|2385.26|2383.76|2382.89|2381.39|0
1702665600000|2023-12-15 18:40:00|2382.9|2381.4|2381.43|2379.93|2383.34|2381.84|2381.43|2379.93|0
1702665900000|2023-12-15 18:45:00|2381.44|2379.94|2382.39|2380.89|2382.39|2380.89|2380.95|2379.45|0
1702666200000|2023-12-15 18:50:00|2382.4|2380.9|2381.88|2380.38|2383.32|2381.82|2381.4|2379.9|0
1702666500000|2023-12-15 18:55:00|2381.89|2380.39|2381.41|2379.91|2382.35|2380.85|2381.38|2379.88|0
1702666800000|2023-12-15 19:00:00|2381.4|2379.9|2381.42|2379.92|2381.89|2380.39|2380.93|2379.43|0
1702667100000|2023-12-15 19:05:00|2381.41|2379.91|2381.4|2379.9|2381.88|2380.38|2380.93|2379.43|0
1702667400000|2023-12-15 19:10:00|2381.41|2379.91|2381.88|2380.38|2381.9|2380.4|2381.38|2379.88|0
1702667700000|2023-12-15 19:15:00|2381.89|2380.39|2382.37|2380.87|2382.85|2381.35|2381.88|2380.38|0
1702668000000|2023-12-15 19:20:00|2382.36|2380.86|2381.88|2380.38|2382.37|2380.87|2381.88|2380.38|0
1702668300000|2023-12-15 19:25:00|2381.42|2379.92|2380.48|2378.98|2381.89|2380.39|2380.48|2378.98|0
1702668600000|2023-12-15 19:30:00|2380.49|2378.99|2381.46|2379.96|2381.93|2380.43|2380.48|2378.98|0
1702668900000|2023-12-15 19:35:00|2381.92|2380.42|2381.94|2380.44|2382.41|2380.91|2381.92|2380.42|0
1702669200000|2023-12-15 19:40:00|2381.95|2380.45|2382.41|2380.91|2382.88|2381.38|2381.92|2380.42|0
1702669500000|2023-12-15 19:45:00|2382.42|2380.92|2381.02|2379.52|2382.42|2380.92|2381.02|2379.52|0
1702669800000|2023-12-15 19:50:00|2381.03|2379.53|2380.56|2379.06|2381.04|2379.54|2380.1|2378.6|0
1702670100000|2023-12-15 19:55:00|2380.55|2379.05|2380.12|2378.62|2380.56|2379.06|2379.61|2378.11|0
1702670400000|2023-12-15 20:00:00|2380.11|2378.61|2379.69|2378.19|2380.6|2379.1|2379.68|2378.18|0
1702670700000|2023-12-15 20:05:00|2379.68|2378.18|2378.73|2377.23|2379.69|2378.19|2378.73|2377.23|0
1702671000000|2023-12-15 20:10:00|2378.74|2377.24|2379.21|2377.71|2379.68|2378.18|2378.73|2377.23|0
1702671300000|2023-12-15 20:15:00|2379.2|2377.7|2379.25|2377.75|2379.25|2377.75|2378.75|2377.25|0
1702671600000|2023-12-15 20:20:00|2379.24|2377.74|2379.26|2377.76|2379.27|2377.77|2379.23|2377.73|0
1702671900000|2023-12-15 20:25:00|2379.27|2377.77|2379.28|2377.78|2379.3|2377.8|2379.27|2377.77|0
1702672200000|2023-12-15 20:30:00|2379.27|2377.77|2378.8|2377.3|2379.3|2377.8|2378.79|2377.29|0
1702672500000|2023-12-15 20:35:00|2378.79|2377.29|2378.33|2376.83|2378.79|2377.29|2377.84|2376.34|0
1702672800000|2023-12-15 20:40:00|2378.32|2376.82|2377.85|2376.35|2378.35|2376.85|2377.85|2376.35|0
1702673100000|2023-12-15 20:45:00|2377.86|2376.36|2377.89|2376.39|2377.89|2376.39|2377.4|2375.9|0
1702673400000|2023-12-15 20:50:00|2377.9|2376.4|2380.8|2379.3|2380.81|2379.31|2377.9|2376.4|0
1702673700000|2023-12-15 20:55:00|2380.79|2379.29|2379.49|2377.99|2380.81|2379.31|2378.86|2377.36|0
1702674000000|2023-12-15 21:00:00|2379.5|2378|2380.31|2378.81|2381.1|2379.6|2378.95|2377.45|0
1702674300000|2023-12-15 21:05:00|2380.3|2378.8|2380.97|2379.47|2381.11|2379.61|2379.61|2378.11|0
1702674600000|2023-12-15 21:10:00|2381.11|2379.61|2381.3|2379.8|2382|2380.5|2381.02|2379.52|0
1702674900000|2023-12-15 21:15:00|2381.44|2379.94|2381.2|2379.7|2381.67|2380.17|2380.87|2379.37|0
1702675200000|2023-12-15 21:20:00|2381.21|2379.71|2381.3|2379.8|2381.44|2379.94|2380.97|2379.47|0
1702675500000|2023-12-15 21:25:00|2381.39|2379.89|2381.53|2380.03|2381.72|2380.22|2381.3|2379.8|0
1702675800000|2023-12-15 21:30:00|2381.49|2379.99|2381.2|2379.7|2381.77|2380.27|2381.11|2379.61|0
1702676100000|2023-12-15 21:35:00|2381.16|2379.66|2380.97|2379.47|2381.3|2379.8|2380.73|2379.23|0
1702676400000|2023-12-15 21:40:00|2380.87|2379.37|2380.97|2379.47|2381.16|2379.66|2380.73|2379.23|0
1702676700000|2023-12-15 21:45:00|2380.87|2379.37|2380.87|2379.37|2380.97|2379.47|2380.73|2379.23|0
1702677000000|2023-12-15 21:50:00|2380.88|2379.38|2381.11|2379.61|2381.11|2379.61|2380.87|2379.37|0
1702677300000|2023-12-15 21:55:00|2381.1|2379.6|2380.5|2379|2381.1|2379.6|2380.36|2378.86|0
1702677600000|2023-12-15 22:00:00|2378.02|2376.52|2378.02|2376.52|2378.02|2376.52|2378.02|2376.52|0
1702854000000|2023-12-17 23:00:00|2379.19|2377.69|2379.46|2377.96|2379.87|2378.37|2378.83|2377.33|0
1702854300000|2023-12-17 23:05:00|2379.6|2378.1|2379.65|2378.15|2379.74|2378.24|2379.22|2377.72|0
1702854600000|2023-12-17 23:10:00|2379.64|2378.14|2379.13|2377.63|2379.64|2378.14|2378.94|2377.44|0
1702854900000|2023-12-17 23:15:00|2379.08|2377.58|2379.18|2377.68|2379.18|2377.68|2378.94|2377.44|0
1702855200000|2023-12-17 23:20:00|2379.13|2377.63|2378.38|2376.88|2379.18|2377.68|2378.38|2376.88|0
1702855500000|2023-12-17 23:25:00|2378.43|2376.93|2378.52|2377.02|2378.71|2377.21|2378.29|2376.79|0
1702855800000|2023-12-17 23:30:00|2378.57|2377.07|2379.08|2377.58|2379.08|2377.58|2378.52|2377.02|0
1702856100000|2023-12-17 23:35:00|2379.09|2377.59|2379.41|2377.91|2379.65|2378.15|2379.09|2377.59|0
1702856400000|2023-12-17 23:40:00|2379.37|2377.87|2379.51|2378.01|2379.51|2378.01|2379.18|2377.68|0
1702856700000|2023-12-17 23:45:00|2379.5|2378|2379.65|2378.15|2379.74|2378.24|2379.27|2377.77|0
1702857000000|2023-12-17 23:50:00|2379.74|2378.24|2379.84|2378.34|2380.21|2378.71|2379.74|2378.24|0
1702857300000|2023-12-17 23:55:00|2379.98|2378.48|2380.3|2378.8|2380.3|2378.8|2379.84|2378.34|0
1702857600000|2023-12-18 00:00:00|2380.21|2378.71|2380.87|2379.37|2380.96|2379.46|2380.07|2378.57|0
1702857900000|2023-12-18 00:05:00|2380.92|2379.42|2381.44|2379.94|2381.54|2380.04|2380.63|2379.13|0
1702858200000|2023-12-18 00:10:00|2381.35|2379.85|2380.99|2379.49|2381.44|2379.94|2380.89|2379.39|0
1702858500000|2023-12-18 00:15:00|2381.03|2379.53|2380.34|2378.84|2381.22|2379.72|2380.34|2378.84|0
1702858800000|2023-12-18 00:20:00|2380.35|2378.85|2380.82|2379.32|2380.82|2379.32|2380.34|2378.84|0
1702859100000|2023-12-18 00:25:00|2381.28|2379.78|2380.82|2379.32|2381.73|2380.23|2380.81|2379.31|0
1702859400000|2023-12-18 00:30:00|2380.36|2378.86|2380.19|2378.69|2380.82|2379.32|2380.18|2378.68|0
1702859700000|2023-12-18 00:35:00|2380.18|2378.68|2380.2|2378.7|2380.21|2378.71|2379.72|2378.22|0
1702860000000|2023-12-18 00:40:00|2379.75|2378.25|2379.73|2378.23|2380.2|2378.7|2379.73|2378.23|0
1702860300000|2023-12-18 00:45:00|2379.72|2378.22|2379.27|2377.77|2379.72|2378.22|2379.25|2377.75|0
1702860600000|2023-12-18 00:50:00|2379.26|2377.76|2378.81|2377.31|2379.27|2377.77|2378.81|2377.31|0
1702860900000|2023-12-18 00:55:00|2379.27|2377.77|2378.81|2377.31|2379.27|2377.77|2378.81|2377.31|0
1702861200000|2023-12-18 01:00:00|2378.82|2377.32|2378.82|2377.32|2378.82|2377.32|2378.35|2376.85|0
1702861500000|2023-12-18 01:05:00|2378.88|2377.38|2377.5|2376|2378.88|2377.38|2377.5|2376|0
1702861800000|2023-12-18 01:10:00|2377.49|2375.99|2377.97|2376.47|2377.97|2376.47|2377.49|2375.99|0
1702862100000|2023-12-18 01:15:00|2377.51|2376.01|2377.97|2376.47|2377.98|2376.48|2377.5|2376|0
1702862400000|2023-12-18 01:20:00|2377.96|2376.46|2377.96|2376.46|2377.97|2376.47|2377.51|2376.01|0
1702862700000|2023-12-18 01:25:00|2377.51|2376.01|2377.06|2375.56|2377.98|2376.48|2377.06|2375.56|0
1702863000000|2023-12-18 01:30:00|2376.6|2375.1|2377.53|2376.03|2377.53|2376.03|2376.6|2375.1|0
1702863300000|2023-12-18 01:35:00|2377.3|2375.8|2377.06|2375.56|2377.53|2376.03|2377.06|2375.56|0
1702863600000|2023-12-18 01:40:00|2376.6|2375.1|2376.61|2375.11|2377.06|2375.56|2376.59|2375.09|0
1702863900000|2023-12-18 01:45:00|2376.6|2375.1|2377.06|2375.56|2377.06|2375.56|2375.67|2374.17|0
1702864200000|2023-12-18 01:50:00|2377.05|2375.55|2377.05|2375.55|2377.06|2375.56|2377.05|2375.55|0
1702864800000|2023-12-18 02:00:00|2377.5|2376|2377.5|2376|2377.5|2376|2377.5|2376|0
1702865100000|2023-12-18 02:05:00|2377.27|2375.77|2377.05|2375.55|2377.51|2376.01|2377.04|2375.54|0
1702865400000|2023-12-18 02:10:00|2377.06|2375.56|2377.52|2376.02|2377.52|2376.02|2377.05|2375.55|0
1702865700000|2023-12-18 02:15:00|2377.97|2376.47|2377.52|2376.02|2377.98|2376.48|2377.51|2376.01|0
1702866000000|2023-12-18 02:20:00|2377.51|2376.01|2377.51|2376.01|2377.52|2376.02|2377.51|2376.01|0
1702866300000|2023-12-18 02:25:00|2377.52|2376.02|2377.52|2376.02|2377.52|2376.02|2377.51|2376.01|0
1702866600000|2023-12-18 02:30:00|2377.51|2376.01|2377.53|2376.03|2377.53|2376.03|2377.51|2376.01|0
1702866900000|2023-12-18 02:35:00|2377.52|2376.02|2377.53|2376.03|2377.53|2376.03|2377.52|2376.02|0
1702867200000|2023-12-18 02:40:00|2377.52|2376.02|2377.52|2376.02|2377.52|2376.02|2377.51|2376.01|0
1702867500000|2023-12-18 02:45:00|2377.51|2376.01|2377.53|2376.03|2377.53|2376.03|2377.51|2376.01|0
1702867800000|2023-12-18 02:50:00|2377.52|2376.02|2377.53|2376.03|2377.98|2376.48|2377.52|2376.02|0
1702868100000|2023-12-18 02:55:00|2377.52|2376.02|2377.98|2376.48|2377.98|2376.48|2377.52|2376.02|0
1702868400000|2023-12-18 03:00:00|2377.97|2376.47|2377.52|2376.02|2377.97|2376.47|2377.51|2376.01|0
1702868700000|2023-12-18 03:05:00|2377.51|2376.01|2377.51|2376.01|2377.52|2376.02|2377.51|2376.01|0
1702869000000|2023-12-18 03:10:00|2377.52|2376.02|2377.51|2376.01|2377.52|2376.02|2377.51|2376.01|0
1702869300000|2023-12-18 03:15:00|2377.52|2376.02|2377.98|2376.48|2377.98|2376.48|2377.51|2376.01|0
1702869600000|2023-12-18 03:20:00|2378.44|2376.94|2378.9|2377.4|2378.9|2377.4|2378.43|2376.93|0
1702869900000|2023-12-18 03:25:00|2379.35|2377.85|2378.43|2376.93|2379.36|2377.86|2378.43|2376.93|0
1702870200000|2023-12-18 03:30:00|2380.24|2378.74|2380.24|2378.74|2380.25|2378.75|2379.79|2378.29|0
1702870500000|2023-12-18 03:35:00|2380.25|2378.75|2380.25|2378.75|2380.25|2378.75|2380.24|2378.74|0
1702870800000|2023-12-18 03:40:00|2380.24|2378.74|2380.25|2378.75|2380.25|2378.75|2380.24|2378.74|0
1702871100000|2023-12-18 03:45:00|2378.44|2376.94|2378.9|2377.4|2378.9|2377.4|2378.44|2376.94|0
1702871400000|2023-12-18 03:50:00|2379.35|2377.85|2379.82|2378.32|2379.83|2378.33|2379.35|2377.85|0
1702871700000|2023-12-18 03:55:00|2379.81|2378.31|2379.82|2378.32|2379.82|2378.32|2379.81|2378.31|0
1702872000000|2023-12-18 04:00:00|2379.81|2378.31|2379.81|2378.31|2379.82|2378.32|2379.81|2378.31|0
1702872300000|2023-12-18 04:05:00|2379.82|2378.32|2379.82|2378.32|2379.83|2378.33|2379.82|2378.32|0
1702873200000|2023-12-18 04:20:00|2379.83|2378.33|2380.3|2378.8|2380.3|2378.8|2379.82|2378.32|0
1702873500000|2023-12-18 04:25:00|2380.29|2378.79|2380.29|2378.79|2380.3|2378.8|2380.29|2378.79|0
1702873800000|2023-12-18 04:30:00|2379.83|2378.33|2379.83|2378.33|2379.83|2378.33|2379.82|2378.32|0
1702874100000|2023-12-18 04:35:00|2379.82|2378.32|2379.38|2377.88|2379.83|2378.33|2378.91|2377.41|0
1702874400000|2023-12-18 04:40:00|2379.83|2378.33|2379.39|2377.89|2379.85|2378.35|2379.39|2377.89|0
1702874700000|2023-12-18 04:45:00|2379.38|2377.88|2379.38|2377.88|2379.38|2377.88|2379.38|2377.88|0
1702875000000|2023-12-18 04:50:00|2379.39|2377.89|2379.39|2377.89|2379.39|2377.89|2379.39|2377.89|0
1702875300000|2023-12-18 04:55:00|2379.4|2377.9|2379.39|2377.89|2379.4|2377.9|2379.38|2377.88|0
1702875600000|2023-12-18 05:00:00|2379.38|2377.88|2379.84|2378.34|2379.85|2378.35|2379.38|2377.88|0
1702875900000|2023-12-18 05:05:00|2379.39|2377.89|2379.39|2377.89|2379.85|2378.35|2379.38|2377.88|0
1702876500000|2023-12-18 05:15:00|2379.4|2377.9|2379.39|2377.89|2379.85|2378.35|2379.39|2377.89|0
1702876800000|2023-12-18 05:20:00|2379.4|2377.9|2379.4|2377.9|2379.85|2378.35|2379.39|2377.89|0
1702877400000|2023-12-18 05:30:00|2379.86|2378.36|2380.31|2378.81|2380.31|2378.81|2379.85|2378.35|0
1702877700000|2023-12-18 05:35:00|2380.3|2378.8|2380.31|2378.81|2380.31|2378.81|2380.3|2378.8|0
1702878000000|2023-12-18 05:40:00|2380.3|2378.8|2380.31|2378.81|2380.31|2378.81|2379.85|2378.35|0
1702878300000|2023-12-18 05:45:00|2380.3|2378.8|2380.3|2378.8|2380.31|2378.81|2380.3|2378.8|0
1702878600000|2023-12-18 05:50:00|2379.85|2378.35|2379.84|2378.34|2380.3|2378.8|2379.84|2378.34|0
1702878900000|2023-12-18 05:55:00|2379.85|2378.35|2380.3|2378.8|2380.31|2378.81|2379.84|2378.34|0
1702879200000|2023-12-18 06:00:00|2380.29|2378.79|2380.3|2378.8|2380.3|2378.8|2380.29|2378.79|0
1702879500000|2023-12-18 06:05:00|2380.76|2379.26|2380.3|2378.8|2380.76|2379.26|2380.3|2378.8|0
1702879800000|2023-12-18 06:10:00|2380.31|2378.81|2380.78|2379.28|2381.23|2379.73|2380.3|2378.8|0
1702880100000|2023-12-18 06:15:00|2381.23|2379.73|2380.77|2379.27|2381.24|2379.74|2380.77|2379.27|0
1702880400000|2023-12-18 06:20:00|2380.78|2379.28|2380.77|2379.27|2381.23|2379.73|2380.77|2379.27|0
1702880700000|2023-12-18 06:25:00|2380.78|2379.28|2380.78|2379.28|2380.78|2379.28|2380.31|2378.81|0
1702881000000|2023-12-18 06:30:00|2380.32|2378.82|2380.77|2379.27|2380.78|2379.28|2380.32|2378.82|0
1702881300000|2023-12-18 06:35:00|2380.54|2379.04|2380.31|2378.81|2380.77|2379.27|2380.31|2378.81|0
1702881600000|2023-12-18 06:40:00|2380.3|2378.8|2379.39|2377.89|2380.3|2378.8|2379.39|2377.89|0
1702881900000|2023-12-18 06:45:00|2378.93|2377.43|2379.38|2377.88|2379.39|2377.89|2378.93|2377.43|0
1702882200000|2023-12-18 06:50:00|2379.39|2377.89|2379.38|2377.88|2379.85|2378.35|2379.38|2377.88|0
1702882500000|2023-12-18 06:55:00|2379.39|2377.89|2379.84|2378.34|2379.85|2378.35|2379.38|2377.88|0
1702882800000|2023-12-18 07:00:00|2379.61|2378.11|2376.64|2375.14|2379.61|2378.11|2376.63|2375.13|0
1702883100000|2023-12-18 07:05:00|2376.18|2374.68|2376.71|2375.21|2377.55|2376.05|2376.18|2374.68|0
1702883400000|2023-12-18 07:10:00|2376.72|2375.22|2377.18|2375.68|2377.18|2375.68|2376.26|2374.76|0
1702883700000|2023-12-18 07:15:00|2377.17|2375.67|2378.04|2376.54|2378.05|2376.55|2377.17|2375.67|0
1702884000000|2023-12-18 07:20:00|2378.05|2376.55|2380.15|2378.65|2380.62|2379.12|2378.05|2376.55|0
1702884300000|2023-12-18 07:25:00|2380.61|2379.11|2381.07|2379.57|2381.07|2379.57|2380.61|2379.11|0
1702884600000|2023-12-18 07:30:00|2381.08|2379.58|2379.29|2377.89|2381.54|2380.04|2378.16|2376.76|62
1702885200000|2023-12-18 07:40:00|2379.41|2378.01|2379.41|2378.01|2379.54|2378.14|2379.29|2377.89|2
1702885500000|2023-12-18 07:45:00|2380.16|2378.76|2380.16|2378.76|2380.16|2378.76|2379.54|2378.14|9
1702885800000|2023-12-18 07:50:00|2380.29|2378.89|2379.79|2378.39|2380.29|2378.89|2379.79|2378.39|11
1702886100000|2023-12-18 07:55:00|2379.96|2378.46|2376.71|2375.21|2379.96|2378.46|2376.71|2375.21|0
1702886400000|2023-12-18 08:00:00|2377.17|2375.67|2377.96|2377.46|2379.84|2379.34|2374.09|2373.59|3397
1702886700000|2023-12-18 08:05:00|2377.84|2377.34|2375.09|2374.59|2377.84|2377.34|2371.84|2371.34|2418
1702887000000|2023-12-18 08:10:00|2375.34|2374.84|2376.21|2375.71|2378.09|2377.59|2375.09|2374.59|1314
1702887300000|2023-12-18 08:15:00|2376.09|2375.59|2378.09|2377.59|2379.84|2379.34|2376.09|2375.59|1021
1702887600000|2023-12-18 08:20:00|2377.84|2377.34|2377.59|2377.09|2378.09|2377.59|2375.09|2374.59|923
1702887900000|2023-12-18 08:25:00|2377.34|2376.84|2374.84|2374.34|2378.84|2378.34|2374.84|2374.34|777
1702888200000|2023-12-18 08:30:00|2374.96|2374.46|2377.21|2376.71|2377.71|2377.21|2374.84|2374.34|966
1702888500000|2023-12-18 08:35:00|2377.09|2376.59|2378.59|2378.09|2378.59|2378.09|2376.34|2375.84|799
1702888800000|2023-12-18 08:40:00|2378.91|2378.41|2379.16|2378.66|2380.41|2379.91|2377.66|2377.16|1017
1702889100000|2023-12-18 08:45:00|2379.53|2379.03|2382.66|2382.16|2382.66|2382.16|2379.16|2378.66|997
1702889400000|2023-12-18 08:50:00|2382.41|2381.91|2384.91|2384.41|2385.16|2384.66|2382.41|2381.91|1024
1702889700000|2023-12-18 08:55:00|2384.78|2384.28|2383.28|2382.78|2384.91|2384.41|2382.66|2382.16|724
1702890000000|2023-12-18 09:00:00|2383.41|2382.91|2381.16|2380.66|2384.91|2384.41|2380.66|2380.16|1168
1702890300000|2023-12-18 09:05:00|2381.28|2380.78|2380.16|2379.66|2382.28|2381.78|2380.16|2379.66|732
1702890600000|2023-12-18 09:10:00|2380.41|2379.91|2379.91|2379.41|2381.28|2380.78|2379.41|2378.91|688
1702890900000|2023-12-18 09:15:00|2380.16|2379.66|2379.41|2378.91|2380.28|2379.78|2378.41|2377.91|600
1702891200000|2023-12-18 09:20:00|2379.66|2379.16|2381.28|2380.78|2381.41|2380.91|2379.41|2378.91|448
1702891500000|2023-12-18 09:25:00|2381.41|2380.91|2382.41|2381.91|2382.66|2382.16|2381.16|2380.66|274
1702891800000|2023-12-18 09:30:00|2382.28|2381.78|2382.16|2381.66|2383.16|2382.66|2381.41|2380.91|285
1702892100000|2023-12-18 09:35:00|2382.41|2381.91|2383.53|2383.03|2384.41|2383.91|2382.16|2381.66|290
1702892400000|2023-12-18 09:40:00|2383.66|2383.16|2383.41|2382.91|2384.66|2384.16|2383.41|2382.91|211
1702892700000|2023-12-18 09:45:00|2383.53|2383.03|2382.66|2382.16|2383.66|2383.16|2382.66|2382.16|340
1702893000000|2023-12-18 09:50:00|2382.41|2381.91|2381.66|2381.16|2383.41|2382.91|2381.41|2380.91|337
1702893300000|2023-12-18 09:55:00|2381.53|2381.03|2380.66|2380.16|2382.16|2381.66|2380.66|2380.16|289
1702893600000|2023-12-18 10:00:00|2380.53|2380.03|2380.28|2379.78|2381.28|2380.78|2380.03|2379.53|545
1702893900000|2023-12-18 10:05:00|2380.16|2379.66|2379.66|2379.16|2380.41|2379.91|2378.91|2378.41|460
1702894200000|2023-12-18 10:10:00|2379.78|2379.28|2380.66|2380.16|2380.91|2380.41|2379.66|2379.16|187
1702894500000|2023-12-18 10:15:00|2380.41|2379.91|2382.16|2381.66|2382.16|2381.66|2380.16|2379.66|284
1702894800000|2023-12-18 10:20:00|2382.28|2381.78|2383.66|2383.16|2383.66|2383.16|2382.03|2381.53|233
1702895100000|2023-12-18 10:25:00|2383.41|2382.91|2383.16|2382.66|2383.66|2383.16|2382.91|2382.41|267
1702895400000|2023-12-18 10:30:00|2383.41|2382.91|2383.41|2382.91|2384.41|2383.91|2383.41|2382.91|262
1702895700000|2023-12-18 10:35:00|2383.16|2382.66|2383.66|2383.16|2384.16|2383.66|2382.66|2382.16|272
1702896000000|2023-12-18 10:40:00|2383.91|2383.41|2382.41|2381.91|2383.91|2383.41|2382.41|2381.91|277
1702896300000|2023-12-18 10:45:00|2382.53|2382.03|2381.16|2380.66|2382.66|2382.16|2380.66|2380.16|251
1702896600000|2023-12-18 10:50:00|2380.91|2380.41|2380.91|2380.41|2381.91|2381.41|2380.66|2380.16|257
1702896900000|2023-12-18 10:55:00|2381.16|2380.66|2381.41|2380.91|2381.66|2381.16|2380.91|2380.41|188
1702897200000|2023-12-18 11:00:00|2381.28|2380.78|2381.41|2380.91|2381.66|2381.16|2380.91|2380.41|248
1702897500000|2023-12-18 11:05:00|2381.66|2381.16|2382.41|2381.91|2382.41|2381.91|2381.16|2380.66|331
1702897800000|2023-12-18 11:10:00|2382.16|2381.66|2383.91|2383.41|2384.03|2383.53|2381.91|2381.41|167
1702898100000|2023-12-18 11:15:00|2383.66|2383.16|2382.66|2382.16|2383.66|2383.16|2382.16|2381.66|236
1702898400000|2023-12-18 11:20:00|2382.78|2382.28|2383.53|2383.03|2383.91|2383.41|2382.66|2382.16|578
1702898700000|2023-12-18 11:25:00|2383.41|2382.91|2381.66|2381.16|2383.41|2382.91|2381.66|2381.16|461
1702899000000|2023-12-18 11:30:00|2381.78|2381.28|2381.66|2381.16|2381.91|2381.41|2381.16|2380.66|208
1702899300000|2023-12-18 11:35:00|2381.91|2381.41|2381.41|2380.91|2382.16|2381.66|2381.16|2380.66|460
1702899600000|2023-12-18 11:40:00|2381.53|2381.03|2380.03|2379.53|2381.66|2381.16|2379.91|2379.41|785
1702899900000|2023-12-18 11:45:00|2380.16|2379.66|2379.41|2378.91|2380.91|2380.41|2379.41|2378.91|551
1702900200000|2023-12-18 11:50:00|2379.16|2378.66|2379.53|2379.03|2380.16|2379.66|2379.16|2378.66|938
1702900500000|2023-12-18 11:55:00|2379.41|2378.91|2378.91|2378.41|2379.53|2379.03|2378.41|2377.91|550
1702900800000|2023-12-18 12:00:00|2379.16|2378.66|2379.41|2378.91|2379.66|2379.16|2378.66|2378.16|610
1702901100000|2023-12-18 12:05:00|2379.16|2378.66|2379.41|2378.91|2379.41|2378.91|2378.91|2378.41|353
1702901400000|2023-12-18 12:10:00|2379.78|2379.28|2380.16|2379.66|2380.28|2379.78|2378.91|2378.41|659
1702901700000|2023-12-18 12:15:00|2380.41|2379.91|2379.16|2378.66|2380.41|2379.91|2378.66|2378.16|629
1702902000000|2023-12-18 12:20:00|2378.91|2378.41|2377.91|2377.41|2379.28|2378.78|2377.91|2377.41|682
1702902300000|2023-12-18 12:25:00|2378.16|2377.66|2376.41|2375.91|2378.41|2377.91|2376.28|2375.78|621
1702902600000|2023-12-18 12:30:00|2376.16|2375.66|2374.91|2374.41|2376.41|2375.91|2374.91|2374.41|698
1702902900000|2023-12-18 12:35:00|2374.66|2374.16|2375.91|2375.41|2376.66|2376.16|2374.66|2374.16|373
1702903200000|2023-12-18 12:40:00|2376.03|2375.53|2376.83|2376.33|2377.33|2376.83|2375.66|2375.16|227
1702903500000|2023-12-18 12:45:00|2376.58|2376.08|2376.45|2375.95|2377.08|2376.58|2376.2|2375.7|241
1702903800000|2023-12-18 12:50:00|2376.33|2375.83|2376.33|2375.83|2376.58|2376.08|2375.95|2375.45|249
1702904100000|2023-12-18 12:55:00|2376.2|2375.7|2377.33|2376.83|2377.83|2377.33|2376.08|2375.58|540
1702904400000|2023-12-18 13:00:00|2377.2|2376.7|2376.31|2375.81|2377.58|2377.08|2376.08|2375.58|720
1702904700000|2023-12-18 13:05:00|2376.19|2375.69|2375.44|2374.94|2376.44|2375.94|2375.44|2374.94|368
1702905000000|2023-12-18 13:10:00|2375.56|2375.06|2376.94|2376.44|2376.94|2376.44|2375.44|2374.94|367
1702905300000|2023-12-18 13:15:00|2377.19|2376.69|2376.44|2375.94|2377.44|2376.94|2376.44|2375.94|364
1702905600000|2023-12-18 13:20:00|2376.56|2376.06|2376.94|2376.44|2377.19|2376.69|2376.19|2375.69|369
1702905900000|2023-12-18 13:25:00|2377.06|2376.56|2377.19|2376.69|2377.56|2377.06|2376.44|2375.94|296
1702906200000|2023-12-18 13:30:00|2377.31|2376.81|2377.31|2376.81|2378.94|2378.44|2377.19|2376.69|359
1702906500000|2023-12-18 13:35:00|2377.19|2376.69|2375.94|2375.44|2377.44|2376.94|2375.31|2374.81|472
1702906800000|2023-12-18 13:40:00|2375.81|2375.31|2376.56|2376.06|2376.94|2376.44|2375.69|2375.19|338
1702907100000|2023-12-18 13:45:00|2376.44|2375.94|2378.94|2378.44|2378.94|2378.44|2376.44|2375.94|245
1702907400000|2023-12-18 13:50:00|2378.81|2378.31|2379.06|2378.56|2379.19|2378.69|2378.19|2377.69|344
1702907700000|2023-12-18 13:55:00|2379.19|2378.69|2378.69|2378.19|2379.94|2379.44|2378.19|2377.69|317
1702908000000|2023-12-18 14:00:00|2378.94|2378.44|2378.19|2377.69|2379.19|2378.69|2377.81|2377.31|563
1702908300000|2023-12-18 14:05:00|2377.94|2377.44|2377.94|2377.44|2378.19|2377.69|2377.56|2377.06|426
1702908600000|2023-12-18 14:10:00|2378.06|2377.56|2377.19|2376.69|2378.44|2377.94|2376.94|2376.44|512
1702908900000|2023-12-18 14:15:00|2377.31|2376.81|2377.69|2377.19|2378.19|2377.69|2377.19|2376.69|328
1702909200000|2023-12-18 14:20:00|2377.44|2376.94|2377.94|2377.44|2378.81|2378.31|2377.44|2376.94|541
1702909500000|2023-12-18 14:25:00|2378.06|2377.56|2378.69|2378.19|2378.94|2378.44|2378.06|2377.56|307
1702909800000|2023-12-18 14:30:00|2378.81|2378.31|2377.44|2376.94|2378.94|2378.44|2376.94|2376.44|771
1702910100000|2023-12-18 14:35:00|2377.19|2376.69|2378.19|2377.69|2378.69|2378.19|2377.19|2376.69|672
1702910400000|2023-12-18 14:40:00|2378.31|2377.81|2378.19|2377.69|2378.56|2378.06|2377.56|2377.06|689
1702910700000|2023-12-18 14:45:00|2378.06|2377.56|2377.19|2376.69|2378.44|2377.94|2377.19|2376.69|826
1702911000000|2023-12-18 14:50:00|2377.31|2376.81|2376.06|2375.56|2377.56|2377.06|2375.56|2375.06|850
1702911300000|2023-12-18 14:55:00|2376.19|2375.69|2375.94|2375.44|2376.69|2376.19|2373.94|2373.44|1397
1702911600000|2023-12-18 15:00:00|2376.19|2375.69|2375.44|2374.94|2376.19|2375.69|2374.69|2374.19|1039
1702911900000|2023-12-18 15:05:00|2375.19|2374.69|2373.94|2373.44|2375.19|2374.69|2373.94|2373.44|642
1702912200000|2023-12-18 15:10:00|2374.07|2373.57|2373.57|2373.07|2375.32|2374.82|2372.82|2372.32|706
1702912500000|2023-12-18 15:15:00|2373.69|2373.19|2373.82|2373.32|2375.07|2374.57|2373.69|2373.19|577
1702912800000|2023-12-18 15:20:00|2373.94|2373.44|2374.32|2373.82|2374.32|2373.82|2372.82|2372.32|757
1702913100000|2023-12-18 15:25:00|2374.57|2374.07|2375.82|2375.32|2375.82|2375.32|2373.82|2373.32|850
1702913400000|2023-12-18 15:30:00|2375.57|2375.07|2375.32|2374.82|2375.82|2375.32|2375.07|2374.57|857
1702913700000|2023-12-18 15:35:00|2375.57|2375.07|2374.32|2373.82|2375.57|2375.07|2374.07|2373.57|543
1702914000000|2023-12-18 15:40:00|2374.07|2373.57|2375.32|2374.82|2375.32|2374.82|2374.07|2373.57|645
1702914300000|2023-12-18 15:45:00|2375.07|2374.57|2374.32|2373.82|2375.07|2374.57|2374.07|2373.57|637
1702914600000|2023-12-18 15:50:00|2374.19|2373.69|2373.57|2373.07|2374.32|2373.82|2373.32|2372.82|503
1702914900000|2023-12-18 15:55:00|2373.69|2373.19|2373.32|2372.82|2373.82|2373.32|2373.07|2372.57|535
1702915200000|2023-12-18 16:00:00|2373.57|2373.07|2373.32|2372.82|2374.07|2373.57|2373.07|2372.57|550
1702915500000|2023-12-18 16:05:00|2373.57|2373.07|2374.57|2374.07|2374.57|2374.07|2373.32|2372.82|670
1702915800000|2023-12-18 16:10:00|2374.44|2373.94|2376.32|2375.82|2376.57|2376.07|2374.32|2373.82|972
1702916100000|2023-12-18 16:15:00|2376.19|2375.69|2374.82|2374.32|2376.19|2375.69|2374.69|2374.19|836
1702916400000|2023-12-18 16:20:00|2374.94|2374.44|2376.32|2374.82|2376.32|2375.69|2374.57|2374.07|1939
1702916700000|2023-12-18 16:25:00|2376.77|2375.27|2376.83|2375.33|2377.74|2376.24|2376.31|2374.81|1578
1702917000000|2023-12-18 16:30:00|2375.39|2373.99|2376.02|2374.62|2376.52|2375.12|2375.27|2373.87|1582
1702917300000|2023-12-18 16:35:00|2375.89|2374.49|2376.39|2374.99|2376.77|2375.37|2375.77|2374.37|3100
1702917600000|2023-12-18 16:40:00|2376.27|2374.87|2376.52|2375.12|2376.52|2375.12|2376.27|2374.87|142
1702917900000|2023-12-18 16:45:00|2376.77|2375.37|2377.02|2375.62|2377.02|2375.62|2376.77|2375.37|3
1702918200000|2023-12-18 16:50:00|||||||||2
1702918500000|2023-12-18 16:55:00|2377.64|2376.24|2377.69|2376.19|2377.77|2376.37|2377.64|2376.19|5
1702918800000|2023-12-18 17:00:00|2377.7|2376.2|2377.72|2376.22|2378.18|2376.68|2377.7|2376.2|0
1702919100000|2023-12-18 17:05:00|2377.71|2376.21|2377.77|2376.27|2377.77|2376.27|2377.26|2375.76|0
1702919400000|2023-12-18 17:10:00|2377.78|2376.28|2378.25|2376.75|2378.25|2376.75|2377.78|2376.28|0
1702919700000|2023-12-18 17:15:00|2378.26|2376.76|2378.27|2376.77|2378.28|2376.78|2378.26|2376.76|0
1702920000000|2023-12-18 17:20:00|2378.28|2376.78|2378.07|2376.57|2378.74|2377.24|2378.07|2376.57|0
1702920300000|2023-12-18 17:25:00|2378.08|2376.58|2378.52|2377.02|2378.54|2377.04|2378.06|2376.56|0
1702920600000|2023-12-18 17:30:00|2378.53|2377.03|2378.52|2377.02|2378.53|2377.03|2378.52|2377.02|0
1702920900000|2023-12-18 17:35:00|2378.51|2377.01|2378.05|2376.55|2378.51|2377.01|2377.59|2376.09|0
1702921200000|2023-12-18 17:40:00|2378.04|2376.54|2378.05|2376.55|2378.05|2376.55|2378.03|2376.53|0
1702921500000|2023-12-18 17:45:00|2377.59|2376.09|2377.13|2375.63|2377.59|2376.09|2377.13|2375.63|0
1702921800000|2023-12-18 17:50:00|2377.12|2375.62|2377.12|2375.62|2377.13|2375.63|2377.12|2375.62|0
1702922100000|2023-12-18 17:55:00|2377.13|2375.63|2377.13|2375.63|2377.57|2376.07|2377.1|2375.6|0
1702922400000|2023-12-18 18:00:00|2377.12|2375.62|2376.17|2374.67|2377.13|2375.63|2376.17|2374.67|0
1702922700000|2023-12-18 18:05:00|2376.18|2374.68|2376.19|2374.69|2376.66|2375.16|2375.73|2374.23|0
1702923000000|2023-12-18 18:10:00|2376.2|2374.7|2376.66|2375.16|2376.66|2375.16|2376.19|2374.69|0
1702923300000|2023-12-18 18:15:00|2376.65|2375.15|2376.67|2375.17|2376.67|2375.17|2376.19|2374.69|0
1702923600000|2023-12-18 18:20:00|2376.68|2375.18|2376.67|2375.17|2376.68|2375.18|2376.66|2375.16|0
1702923900000|2023-12-18 18:25:00|2376.68|2375.18|2377.14|2375.64|2377.15|2375.65|2376.67|2375.17|0
1702924200000|2023-12-18 18:30:00|2377.15|2375.65|2377.14|2375.64|2377.61|2376.11|2377.14|2375.64|0
1702924500000|2023-12-18 18:35:00|2377.13|2375.63|2377.12|2375.62|2377.6|2376.1|2377.12|2375.62|0
1702924800000|2023-12-18 18:40:00|2377.58|2376.08|2377.57|2376.07|2377.58|2376.08|2377.11|2375.61|0
1702925100000|2023-12-18 18:45:00|2378.03|2376.53|2378.04|2376.54|2378.04|2376.54|2377.57|2376.07|0
1702925400000|2023-12-18 18:50:00|2378.03|2376.53|2378.03|2376.53|2378.04|2376.54|2378.03|2376.53|0
1702925700000|2023-12-18 18:55:00|2378.02|2376.52|2378.04|2376.54|2378.04|2376.54|2378.02|2376.52|0
1702926000000|2023-12-18 19:00:00|2378.03|2376.53|2378.5|2377|2378.5|2377|2378.03|2376.53|0
1702926300000|2023-12-18 19:05:00|2378.51|2377.01|2378.49|2376.99|2378.97|2377.47|2378.48|2376.98|0
1702926600000|2023-12-18 19:10:00|2378.48|2376.98|2378.5|2377|2378.96|2377.46|2378.48|2376.98|0
1702926900000|2023-12-18 19:15:00|2378.49|2376.99|2378.42|2376.92|2378.5|2377|2378.41|2376.91|0
1702927200000|2023-12-18 19:20:00|2378.43|2376.93|2379.89|2378.39|2380.36|2378.86|2378.43|2376.93|0
1702927500000|2023-12-18 19:25:00|2379.88|2378.38|2378.92|2377.42|2379.89|2378.39|2378.91|2377.41|0
1702927800000|2023-12-18 19:30:00|2378.91|2377.41|2378.88|2377.38|2379.37|2377.87|2378.42|2376.92|0
1702928100000|2023-12-18 19:35:00|2378.89|2377.39|2379.36|2377.86|2379.36|2377.86|2378.88|2377.38|0
1702928400000|2023-12-18 19:40:00|2379.37|2377.87|2379.85|2378.35|2379.85|2378.35|2379.36|2377.86|0
1702928700000|2023-12-18 19:45:00|2379.84|2378.34|2379.39|2377.89|2379.86|2378.36|2379.37|2377.87|0
1702929000000|2023-12-18 19:50:00|2379.38|2377.88|2379.86|2378.36|2379.86|2378.36|2379.38|2377.88|0
1702929300000|2023-12-18 19:55:00|2379.87|2378.37|2379.38|2377.88|2379.87|2378.37|2379.38|2377.88|0
1702929600000|2023-12-18 20:00:00|2379.39|2377.89|2380.3|2378.8|2380.31|2378.81|2379.36|2377.86|0
1702929900000|2023-12-18 20:05:00|2380.31|2378.81|2380.28|2378.78|2380.31|2378.81|2379.82|2378.32|0
1702930200000|2023-12-18 20:10:00|2380.29|2378.79|2380.75|2379.25|2380.76|2379.26|2380.29|2378.79|0
1702930500000|2023-12-18 20:15:00|2380.76|2379.26|2380.75|2379.25|2380.77|2379.27|2380.75|2379.25|0
1702930800000|2023-12-18 20:20:00|2380.76|2379.26|2381.24|2379.74|2381.26|2379.76|2380.76|2379.26|0
1702931100000|2023-12-18 20:25:00|2381.25|2379.75|2381.23|2379.73|2381.7|2380.2|2381.23|2379.73|0
1702931400000|2023-12-18 20:30:00|2381.22|2379.72|2380.76|2379.26|2381.23|2379.73|2380.75|2379.25|0
1702931700000|2023-12-18 20:35:00|2380.75|2379.25|2379.82|2378.32|2380.76|2379.26|2379.81|2378.31|0
1702932000000|2023-12-18 20:40:00|2380.28|2378.78|2380.27|2378.77|2380.29|2378.79|2379.8|2378.3|0
1702932300000|2023-12-18 20:45:00|2380.26|2378.76|2379.83|2378.33|2380.28|2378.78|2379.8|2378.3|0
1702932600000|2023-12-18 20:50:00|2379.82|2378.32|2379.83|2378.33|2379.83|2378.33|2379.35|2377.85|0
1702932900000|2023-12-18 20:55:00|2379.37|2377.87|2379.07|2377.57|2379.82|2378.32|2378.84|2377.34|0
1702933200000|2023-12-18 21:00:00|2379.21|2377.71|2377.75|2376.25|2379.29|2377.79|2377.61|2376.11|0
1702933500000|2023-12-18 21:05:00|2377.84|2376.34|2377.28|2375.78|2377.84|2376.34|2377.18|2375.68|0
1702933800000|2023-12-18 21:10:00|2377.42|2375.92|2377.56|2376.06|2377.75|2376.25|2377.42|2375.92|0
1702934100000|2023-12-18 21:15:00|2377.61|2376.11|2377.94|2376.44|2377.94|2376.44|2377.61|2376.11|0
1702934400000|2023-12-18 21:20:00|2378.08|2376.58|2378.08|2376.58|2378.17|2376.67|2377.94|2376.44|0
1702934700000|2023-12-18 21:25:00|2378.03|2376.53|2377.94|2376.44|2378.31|2376.81|2377.94|2376.44|0
1702935000000|2023-12-18 21:30:00|2378.03|2376.53|2377.94|2376.44|2378.08|2376.58|2377.94|2376.44|0
1702935300000|2023-12-18 21:35:00|2377.89|2376.39|2377.66|2376.16|2377.94|2376.44|2377.61|2376.11|0
1702935600000|2023-12-18 21:40:00|2377.65|2376.15|2377.75|2376.25|2377.84|2376.34|2377.61|2376.11|0
1702935900000|2023-12-18 21:45:00|2377.66|2376.16|2377.75|2376.25|2377.94|2376.44|2377.61|2376.11|0
1702936200000|2023-12-18 21:50:00|2377.76|2376.26|2378.05|2376.55|2378.08|2376.58|2377.76|2376.26|0
1702936500000|2023-12-18 21:55:00|2378.14|2376.64|2378.14|2376.64|2378.33|2376.83|2377.72|2376.22|0
1702936800000|2023-12-18 22:00:00|2378.05|2376.55|2377.91|2376.41|2378.05|2376.55|2377.91|2376.41|0
1702937100000|2023-12-18 22:05:00|2378.05|2376.55|2377.95|2376.45|2378.14|2376.64|2377.95|2376.45|0
1702937700000|2023-12-18 22:15:00|2377.96|2376.46|2378|2376.5|2378.05|2376.55|2377.95|2376.45|0
1702938000000|2023-12-18 22:20:00|2378.09|2376.59|2378|2376.5|2378.09|2376.59|2378|2376.5|0
1702938300000|2023-12-18 22:25:00|2378.05|2376.55|2378.09|2376.59|2378.1|2376.6|2378|2376.5|0
1702938600000|2023-12-18 22:30:00|2378.1|2376.6|2377.95|2376.45|2378.1|2376.6|2377.95|2376.45|0
1702938900000|2023-12-18 22:35:00|2377.96|2376.46|2378|2376.5|2378.1|2376.6|2377.95|2376.45|0
1702939200000|2023-12-18 22:40:00|2377.95|2376.45|2378|2376.5|2378|2376.5|2377.95|2376.45|0
1702939500000|2023-12-18 22:45:00|2377.91|2376.41|2377.95|2376.45|2378|2376.5|2377.81|2376.31|0
1702939800000|2023-12-18 22:50:00|2377.91|2376.41|2378|2376.5|2378|2376.5|2377.91|2376.41|0
1702940100000|2023-12-18 22:55:00|2377.95|2376.45|2377.86|2376.36|2378|2376.5|2377.86|2376.36|0
1702940400000|2023-12-18 23:00:00|2377.87|2376.37|2378.05|2376.55|2378.24|2376.74|2377.72|2376.22|0
1702940700000|2023-12-18 23:05:00|2378.19|2376.69|2377.86|2376.36|2378.42|2376.92|2377.72|2376.22|0
1702941000000|2023-12-18 23:10:00|2377.77|2376.27|2377.62|2376.12|2377.95|2376.45|2377.53|2376.03|0
1702941300000|2023-12-18 23:15:00|2377.63|2376.13|2377.95|2376.45|2377.95|2376.45|2377.63|2376.13|0
1702941600000|2023-12-18 23:20:00|2377.91|2376.41|2377.95|2376.45|2377.95|2376.45|2377.72|2376.22|0
1702941900000|2023-12-18 23:25:00|2377.96|2376.46|2378.28|2376.78|2378.28|2376.78|2377.95|2376.45|0
1702942200000|2023-12-18 23:30:00|2378.29|2376.79|2378.28|2376.78|2378.52|2377.02|2378.28|2376.78|0
1702942500000|2023-12-18 23:35:00|2378.29|2376.79|2378.42|2376.92|2378.52|2377.02|2378.28|2376.78|0
1702942800000|2023-12-18 23:40:00|2378.43|2376.93|2378.28|2376.78|2378.52|2377.02|2378.28|2376.78|0
1702943100000|2023-12-18 23:45:00|2378.29|2376.79|2378.42|2376.92|2378.42|2376.92|2378.28|2376.78|0
1702943400000|2023-12-18 23:50:00|2378.33|2376.83|2378.19|2376.69|2378.42|2376.92|2378.19|2376.69|0
1702943700000|2023-12-18 23:55:00|2378.24|2376.74|2378.42|2376.92|2378.42|2376.92|2378.19|2376.69|0
1702944000000|2023-12-19 00:00:00|2378.33|2376.83|2378.19|2376.69|2378.42|2376.92|2378.05|2376.55|0
1702944300000|2023-12-19 00:05:00|2378.14|2376.64|2378.05|2376.55|2378.28|2376.78|2377.72|2376.22|0
1702944600000|2023-12-19 00:10:00|2378.14|2376.64|2378.19|2376.69|2378.28|2376.78|2377.95|2376.45|0
1702944900000|2023-12-19 00:15:00|2378.28|2376.78|2378.19|2376.69|2378.28|2376.78|2378.05|2376.55|0
1702945200000|2023-12-19 00:20:00|2378.24|2376.74|2378.28|2376.78|2378.52|2377.02|2378.19|2376.69|0
1702945500000|2023-12-19 00:25:00|2378.29|2376.79|2378.93|2377.43|2378.93|2377.43|2378.28|2376.78|0
1702945800000|2023-12-19 00:30:00|2379.39|2377.89|2379.39|2377.89|2379.39|2377.89|2379.39|2377.89|0
1702946400000|2023-12-19 00:40:00|2378.93|2377.43|2379.38|2377.88|2379.38|2377.88|2378.92|2377.42|0
1702946700000|2023-12-19 00:45:00|2379.39|2377.89|2379.38|2377.88|2379.39|2377.89|2379.38|2377.88|0
1702947000000|2023-12-19 00:50:00|2379.84|2378.34|2379.84|2378.34|2379.84|2378.34|2379.84|2378.34|0
1702947300000|2023-12-19 00:55:00|2379.38|2377.88|2379.38|2377.88|2379.38|2377.88|2378.92|2377.42|0
1702947600000|2023-12-19 01:00:00|2379.15|2377.65|2378.92|2377.42|2379.38|2377.88|2378.92|2377.42|0
1702947900000|2023-12-19 01:05:00|2378.91|2377.41|2378.45|2376.95|2378.92|2377.42|2378.45|2376.95|0
1702948200000|2023-12-19 01:10:00|2378.46|2376.96|2378.45|2376.95|2378.46|2376.96|2378.44|2376.94|0
1702948500000|2023-12-19 01:15:00|2377.99|2376.49|2378|2376.5|2378.45|2376.95|2377.99|2376.49|0
1702948800000|2023-12-19 01:20:00|2378.45|2376.95|2377.99|2376.49|2378.45|2376.95|2377.99|2376.49|0
1702949100000|2023-12-19 01:25:00|2378|2376.5|2378.45|2376.95|2378.45|2376.95|2377.99|2376.49|0
1702949400000|2023-12-19 01:30:00|2378.44|2376.94|2377.98|2376.48|2378.45|2376.95|2377.98|2376.48|0
1702949700000|2023-12-19 01:35:00|2377.99|2376.49|2377.99|2376.49|2378.44|2376.94|2377.97|2376.47|0
1702950000000|2023-12-19 01:40:00|2378|2376.5|2377.99|2376.49|2378|2376.5|2377.99|2376.49|0
1702950300000|2023-12-19 01:45:00|2378|2376.5|2378|2376.5|2378|2376.5|2377.99|2376.49|0
1702950600000|2023-12-19 01:50:00|2378.01|2376.51|2378.47|2376.97|2378.47|2376.97|2378|2376.5|0
1702950900000|2023-12-19 01:55:00|2378.46|2376.96|2378.47|2376.97|2378.47|2376.97|2378.46|2376.96|0
1702951200000|2023-12-19 02:00:00|2378.48|2376.98|2378.94|2377.44|2378.94|2377.44|2378.47|2376.97|0
1702951800000|2023-12-19 02:10:00|2379.4|2377.9|2379.4|2377.9|2379.4|2377.9|2379.4|2377.9|0
1702952100000|2023-12-19 02:15:00|2379.41|2377.91|2378.94|2377.44|2379.41|2377.91|2378.94|2377.44|0
1702952400000|2023-12-19 02:20:00|2378.48|2376.98|2378.48|2376.98|2378.94|2377.44|2378.48|2376.98|0
1702952700000|2023-12-19 02:25:00|2378.49|2376.99|2379.41|2377.91|2379.41|2377.91|2378.48|2376.98|0
1702953300000|2023-12-19 02:35:00|2379.42|2377.92|2379.87|2378.37|2379.88|2378.38|2379.42|2377.92|0
1702953600000|2023-12-19 02:40:00|2379.41|2377.91|2379.41|2377.91|2379.87|2378.37|2379.41|2377.91|0
1702953900000|2023-12-19 02:45:00|2379.42|2377.92|2380.8|2379.3|2380.81|2379.31|2379.41|2377.91|0
1702954200000|2023-12-19 02:50:00|2380.81|2379.31|2379.42|2377.92|2381.72|2380.22|2379.41|2377.91|0
1702954500000|2023-12-19 02:55:00|2379.88|2378.38|2379.87|2378.37|2379.88|2378.38|2379.42|2377.92|0
1702954800000|2023-12-19 03:00:00|2379.88|2378.38|2379.43|2377.93|2379.88|2378.38|2378.96|2377.46|0
1702955100000|2023-12-19 03:05:00|2379.89|2378.39|2379.89|2378.39|2380.35|2378.85|2379.89|2378.39|0
1702955400000|2023-12-19 03:10:00|2379.43|2377.93|2379.9|2378.4|2379.9|2378.4|2379.43|2377.93|0
1702955700000|2023-12-19 03:15:00|2379.89|2378.39|2379.9|2378.4|2380.36|2378.86|2379.89|2378.39|0
1702956000000|2023-12-19 03:20:00|2380.36|2378.86|2380.36|2378.86|2380.36|2378.86|2379.9|2378.4|0
1702956300000|2023-12-19 03:25:00|2380.13|2378.63|2379.9|2378.4|2380.13|2378.63|2379.9|2378.4|0
1702956600000|2023-12-19 03:30:00|2379.89|2378.39|2379.44|2377.94|2379.9|2378.4|2379.43|2377.93|0
1702956900000|2023-12-19 03:35:00|2379.45|2377.95|2380.36|2378.86|2380.36|2378.86|2379.45|2377.95|0
1702957200000|2023-12-19 03:40:00|2380.35|2378.85|2380.35|2378.85|2380.36|2378.86|2379.89|2378.39|0
1702957500000|2023-12-19 03:45:00|2380.13|2378.63|2379.89|2378.39|2380.13|2378.63|2379.89|2378.39|0
1702957800000|2023-12-19 03:50:00|2379.67|2378.17|2379.89|2378.39|2379.89|2378.39|2379.44|2377.94|0
1702958100000|2023-12-19 03:55:00|2379.43|2377.93|2379.89|2378.39|2379.89|2378.39|2379.43|2377.93|0
1702958400000|2023-12-19 04:00:00|2379.9|2378.4|2379.43|2377.93|2379.9|2378.4|2379.43|2377.93|0
1702958700000|2023-12-19 04:05:00|2379.44|2377.94|2379.43|2377.93|2379.44|2377.94|2379.43|2377.93|0
1702959000000|2023-12-19 04:10:00|2379.42|2377.92|2378.97|2377.47|2379.42|2377.92|2378.96|2377.46|0
1702959300000|2023-12-19 04:15:00|2379.42|2377.92|2379.43|2377.93|2379.66|2378.16|2379.42|2377.92|0
1702960200000|2023-12-19 04:30:00|2378.97|2377.47|2378.97|2377.47|2378.97|2377.47|2378.97|2377.47|0
1702960500000|2023-12-19 04:35:00|2378.96|2377.46|2378.97|2377.47|2378.97|2377.47|2378.96|2377.46|0
1702961100000|2023-12-19 04:45:00|2378.98|2377.48|2378.97|2377.47|2378.98|2377.48|2378.52|2377.02|0
1702961400000|2023-12-19 04:50:00|2378.98|2377.48|2378.98|2377.48|2378.98|2377.48|2378.98|2377.48|0
1702962000000|2023-12-19 05:00:00|2378.97|2377.47|2378.97|2377.47|2378.98|2377.48|2378.97|2377.47|0
1702962300000|2023-12-19 05:05:00|2378.51|2377.01|2378.98|2377.48|2378.98|2377.48|2378.51|2377.01|0
1702962600000|2023-12-19 05:10:00|2379.44|2377.94|2379.43|2377.93|2379.44|2377.94|2379.43|2377.93|0
1702962900000|2023-12-19 05:15:00|2378.98|2377.48|2379.43|2377.93|2379.43|2377.93|2378.98|2377.48|0
1702963200000|2023-12-19 05:20:00|2379.44|2377.94|2379.44|2377.94|2379.44|2377.94|2379.43|2377.93|0
1702963500000|2023-12-19 05:25:00|2379.45|2377.95|2379.9|2378.4|2379.9|2378.4|2379.44|2377.94|0
1702963800000|2023-12-19 05:30:00|2379.89|2378.39|2379.89|2378.39|2379.9|2378.4|2379.89|2378.39|0
1702964100000|2023-12-19 05:35:00|2379.9|2378.4|2379.9|2378.4|2379.9|2378.4|2379.9|2378.4|0
1702964400000|2023-12-19 05:40:00|2379.89|2378.39|2379.89|2378.39|2379.9|2378.4|2379.89|2378.39|0
1702964700000|2023-12-19 05:45:00|2379.9|2378.4|2379.9|2378.4|2379.9|2378.4|2379.9|2378.4|0
1702965000000|2023-12-19 05:50:00|2379.89|2378.39|2379.9|2378.4|2379.9|2378.4|2379.89|2378.39|0
1702965600000|2023-12-19 06:00:00|2379.91|2378.41|2379.9|2378.4|2380.37|2378.87|2379.9|2378.4|0
1702965900000|2023-12-19 06:05:00|2379.91|2378.41|2379.89|2378.39|2379.91|2378.41|2379.89|2378.39|0
1702966200000|2023-12-19 06:10:00|2379.88|2378.38|2379.88|2378.38|2379.89|2378.39|2379.88|2378.38|0
1702966500000|2023-12-19 06:15:00|2379.43|2377.93|2378.5|2377|2379.43|2377.93|2378.5|2377|0
1702966800000|2023-12-19 06:20:00|2378.51|2377.01|2378.97|2377.47|2378.97|2377.47|2378.51|2377.01|0
1702967100000|2023-12-19 06:25:00|2378.96|2377.46|2378.96|2377.46|2378.97|2377.47|2378.96|2377.46|0
1702967400000|2023-12-19 06:30:00|2378.97|2377.47|2378.97|2377.47|2378.97|2377.47|2378.96|2377.46|0
1702967700000|2023-12-19 06:35:00|2378.51|2377.01|2378.05|2376.55|2378.52|2377.02|2377.59|2376.09|0
1702968000000|2023-12-19 06:40:00|2377.6|2376.1|2377.13|2375.63|2377.6|2376.1|2377.13|2375.63|0
1702968300000|2023-12-19 06:45:00|2377.59|2376.09|2377.59|2376.09|2377.59|2376.09|2377.59|2376.09|0
1702968600000|2023-12-19 06:50:00|2377.6|2376.1|2378.05|2376.55|2378.51|2377.01|2377.6|2376.1|0
1702968900000|2023-12-19 06:55:00|2378.06|2376.56|2378.97|2377.47|2378.97|2377.47|2378.05|2376.55|0
1702969200000|2023-12-19 07:00:00|2378.96|2377.46|2380.35|2378.85|2380.35|2378.85|2378.96|2377.46|0
1702969500000|2023-12-19 07:05:00|2380.34|2378.84|2379.42|2377.92|2380.34|2378.84|2378.97|2377.47|0
1702969800000|2023-12-19 07:10:00|2379.43|2377.93|2379.42|2377.92|2379.43|2377.93|2378.97|2377.47|0
1702970100000|2023-12-19 07:15:00|2379.43|2377.93|2378.98|2377.48|2379.9|2378.4|2378.98|2377.48|0
1702970400000|2023-12-19 07:20:00|2378.52|2377.02|2378.97|2377.47|2379.44|2377.94|2378.52|2377.02|0
1702970700000|2023-12-19 07:25:00|2378.98|2377.48|2378.06|2376.56|2379.44|2377.94|2378.06|2376.56|0
1702971000000|2023-12-19 07:30:00|2378.51|2377.01|2378.54|2377.04|2379|2377.5|2378.51|2377.01|0
1702971300000|2023-12-19 07:35:00|2378.08|2376.58|2378.57|2377.07|2379.01|2377.51|2378.08|2376.58|0
1702971600000|2023-12-19 07:40:00|2378.58|2377.08|2379.03|2377.53|2379.03|2377.53|2378.57|2377.07|0
1702971900000|2023-12-19 07:45:00|2378.57|2377.07|2379.48|2377.98|2379.49|2377.99|2378.57|2377.07|0
1702972200000|2023-12-19 07:50:00|2379.49|2377.99|2378.7|2377.2|2379.49|2377.99|2378.12|2376.62|0
1702972500000|2023-12-19 07:55:00|2378.24|2376.74|2377.37|2375.87|2378.29|2376.79|2377.37|2375.87|0
1702972800000|2023-12-19 08:00:00|2377.36|2375.86|2382.32|2381.82|2382.32|2381.82|2375.57|2375.07|3221
1702973100000|2023-12-19 08:05:00|2382.44|2381.94|2383.32|2382.82|2384.32|2383.82|2380.69|2380.19|1104
1702973400000|2023-12-19 08:10:00|2383.19|2382.69|2381.57|2381.07|2383.57|2383.07|2381.44|2380.94|907
1702973700000|2023-12-19 08:15:00|2381.82|2381.32|2383.32|2382.82|2383.57|2383.07|2380.44|2379.94|997
1702974000000|2023-12-19 08:20:00|2383.44|2382.94|2384.32|2383.82|2384.57|2384.07|2382.94|2382.44|941
1702974300000|2023-12-19 08:25:00|2384.57|2384.07|2385.82|2385.32|2385.82|2385.32|2384.32|2383.82|858
1702974600000|2023-12-19 08:30:00|2385.57|2385.07|2386.57|2386.07|2386.82|2386.32|2385.57|2385.07|885
1702974900000|2023-12-19 08:35:00|2386.82|2386.32|2388.32|2387.82|2389.07|2388.57|2386.57|2386.07|1208
1702975200000|2023-12-19 08:40:00|2388.07|2387.57|2388.82|2388.32|2389.32|2388.82|2387.57|2387.07|1267
1702975500000|2023-12-19 08:45:00|2388.57|2388.07|2389.07|2388.57|2389.82|2389.32|2388.07|2387.57|728
1702975800000|2023-12-19 08:50:00|2389.19|2388.69|2386.32|2385.82|2389.57|2389.07|2386.07|2385.57|846
1702976100000|2023-12-19 08:55:00|2386.57|2386.07|2385.07|2384.57|2386.69|2386.19|2384.32|2383.82|718
1702976400000|2023-12-19 09:00:00|2385.32|2384.82|2384.07|2383.57|2385.82|2385.32|2383.82|2383.32|767
1702976700000|2023-12-19 09:05:00|2384.19|2383.69|2385.57|2385.07|2386.32|2385.82|2384.07|2383.57|753
1702977000000|2023-12-19 09:10:00|2385.82|2385.32|2385.69|2385.19|2386.07|2385.57|2384.57|2384.07|558
1702977300000|2023-12-19 09:15:00|2385.82|2385.32|2386.57|2386.07|2387.07|2386.57|2385.07|2384.57|476
1702977600000|2023-12-19 09:20:00|2386.82|2386.32|2387.07|2386.57|2387.82|2387.32|2386.19|2385.69|897
1702977900000|2023-12-19 09:25:00|2387.19|2386.69|2386.07|2385.57|2387.57|2387.07|2386.07|2385.57|365
1702978200000|2023-12-19 09:30:00|2386.32|2385.82|2384.44|2383.94|2386.57|2386.07|2384.19|2383.69|708
1702978500000|2023-12-19 09:35:00|2384.32|2383.82|2386.19|2385.69|2386.57|2386.07|2384.32|2383.82|473
1702978800000|2023-12-19 09:40:00|2386.07|2385.57|2386.94|2386.44|2387.07|2386.57|2386.07|2385.57|532
1702979100000|2023-12-19 09:45:00|2387.07|2386.57|2386.32|2385.82|2387.07|2386.57|2385.82|2385.32|382
1702979400000|2023-12-19 09:50:00|2386.19|2385.69|2386.57|2386.07|2387.44|2386.94|2386.07|2385.57|525
1702979700000|2023-12-19 09:55:00|2386.82|2386.32|2386.07|2385.57|2387.32|2386.82|2385.82|2385.32|330
1702980000000|2023-12-19 10:00:00|2386.32|2385.82|2386.57|2386.07|2388.07|2387.57|2386.32|2385.82|495
1702980300000|2023-12-19 10:05:00|2386.82|2386.32|2386.57|2386.07|2386.82|2386.32|2386.07|2385.57|383
1702980600000|2023-12-19 10:10:00|2386.32|2385.82|2388.07|2387.57|2388.07|2387.57|2385.57|2385.07|338
1702980900000|2023-12-19 10:15:00|2387.94|2387.44|2388.82|2388.32|2388.82|2388.32|2387.57|2387.07|395
1702981200000|2023-12-19 10:20:00|2389.07|2388.57|2389.82|2389.32|2389.82|2389.32|2388.82|2388.32|316
1702981500000|2023-12-19 10:25:00|2390.07|2389.57|2390.07|2389.57|2391.07|2390.57|2389.82|2389.32|459
1702981800000|2023-12-19 10:30:00|2389.82|2389.32|2390.32|2389.82|2390.44|2389.94|2389.57|2389.07|315
1702982100000|2023-12-19 10:35:00|2390.07|2389.57|2390.07|2389.57|2390.32|2389.82|2389.69|2389.19|272
1702982400000|2023-12-19 10:40:00|2390.32|2389.82|2390.57|2390.07|2391.32|2390.82|2390.32|2389.82|369
1702982700000|2023-12-19 10:45:00|2390.69|2390.19|2391.07|2390.57|2391.82|2391.32|2390.44|2389.94|398
1702983000000|2023-12-19 10:50:00|2390.82|2390.32|2389.75|2389.25|2390.94|2390.44|2389|2388.5|259
1702983300000|2023-12-19 10:55:00|2389.5|2389|2390.25|2389.75|2390.5|2390|2388.87|2388.37|335
1702983600000|2023-12-19 11:00:00|2390.5|2390|2391|2390.5|2391.5|2391|2390.5|2390|520
1702983900000|2023-12-19 11:05:00|2391.12|2390.62|2391|2390.5|2391.75|2391.25|2390.75|2390.25|444
1702984200000|2023-12-19 11:10:00|2391.12|2390.62|2390.5|2390|2391.75|2391.25|2390|2389.5|354
1702984500000|2023-12-19 11:15:00|2390.75|2390.25|2390|2389.5|2391.12|2390.62|2390|2389.5|189
1702984800000|2023-12-19 11:20:00|2390.25|2389.75|2390|2389.5|2390.75|2390.25|2389.75|2389.25|224
1702985100000|2023-12-19 11:25:00|2390.12|2389.62|2390|2389.5|2390.25|2389.75|2389.25|2388.75|273
1702985400000|2023-12-19 11:30:00|2390.25|2389.75|2389.5|2389|2390.5|2390|2389|2388.5|218
1702985700000|2023-12-19 11:35:00|2389.37|2388.87|2389|2388.5|2389.5|2389|2388.25|2387.75|1505
1702986000000|2023-12-19 11:40:00|2389.25|2388.75|2390|2389.5|2390|2389.5|2389.12|2388.62|207
1702986300000|2023-12-19 11:45:00|2390.25|2389.75|2388.75|2388.25|2390.25|2389.75|2388.75|2388.25|217
1702986600000|2023-12-19 11:50:00|2388.5|2388|2388|2387.5|2388.75|2388.25|2387.37|2386.87|363
1702986900000|2023-12-19 11:55:00|2388.12|2387.62|2387|2386.5|2388.25|2387.75|2386.87|2386.37|378
1702987200000|2023-12-19 12:00:00|2386.87|2386.37|2386.25|2385.75|2387|2386.5|2386.25|2385.75|303
1702987500000|2023-12-19 12:05:00|2386.5|2386|2385.5|2385|2386.5|2386|2385.5|2385|203
1702987800000|2023-12-19 12:10:00|2385.62|2385.12|2385.75|2385.25|2386.5|2386|2385.25|2384.75|485
1702988100000|2023-12-19 12:15:00|2385.87|2385.37|2386|2385.5|2387|2386.5|2385.75|2385.25|511
1702988400000|2023-12-19 12:20:00|2385.87|2385.37|2387.5|2387|2387.5|2387|2384.75|2384.25|676
1702988700000|2023-12-19 12:25:00|2387.25|2386.75|2387.25|2386.75|2387.5|2387|2387|2386.5|264
1702989000000|2023-12-19 12:30:00|2387|2386.5|2388.25|2387.75|2388.75|2388.25|2386.87|2386.37|305
1702989300000|2023-12-19 12:35:00|2388|2387.5|2388.12|2387.62|2388.75|2388.25|2387.75|2387.25|396
1702989600000|2023-12-19 12:40:00|2387.75|2387.25|2388.38|2387.88|2388.63|2388.13|2387.75|2387.25|206
1702989900000|2023-12-19 12:45:00|2388.25|2387.75|2388.13|2387.63|2388.63|2388.13|2387.38|2386.88|325
1702990200000|2023-12-19 12:50:00|2388|2387.5|2387.63|2387.13|2388.13|2387.63|2387.38|2386.88|300
1702990500000|2023-12-19 12:55:00|2387.38|2386.88|2387.88|2387.38|2388.25|2387.75|2387.13|2386.63|528
1702990800000|2023-12-19 13:00:00|2387.63|2387.13|2386.38|2385.88|2387.88|2387.38|2386.13|2385.63|570
1702991100000|2023-12-19 13:05:00|2386.13|2385.63|2385.88|2385.38|2386.63|2386.13|2385.63|2385.13|453
1702991400000|2023-12-19 13:10:00|2386|2385.5|2386.38|2385.88|2386.63|2386.13|2385.88|2385.38|332
1702991700000|2023-12-19 13:15:00|2386.5|2386|2386.63|2386.13|2386.88|2386.38|2386.13|2385.63|348
1702992000000|2023-12-19 13:20:00|2386.88|2386.38|2386.38|2385.88|2387.38|2386.88|2386.38|2385.88|497
1702992300000|2023-12-19 13:25:00|2386.63|2386.13|2386.63|2386.13|2386.88|2386.38|2386.38|2385.88|336
1702992600000|2023-12-19 13:30:00|2386.5|2386|2385.63|2385.13|2386.63|2386.13|2384.63|2384.13|833
1702992900000|2023-12-19 13:35:00|2385.75|2385.25|2384.88|2384.38|2385.88|2385.38|2384.13|2383.63|377
1702993200000|2023-12-19 13:40:00|2385|2384.5|2385.13|2384.63|2385.38|2384.88|2384.13|2383.63|396
1702993500000|2023-12-19 13:45:00|2385|2384.5|2386.13|2385.63|2386.13|2385.63|2385|2384.5|633
1702993800000|2023-12-19 13:50:00|2385.88|2385.38|2384.88|2384.38|2386.13|2385.63|2384.63|2384.13|518
1702994100000|2023-12-19 13:55:00|2384.75|2384.25|2385.25|2384.75|2385.38|2384.88|2384.38|2383.88|416
1702994400000|2023-12-19 14:00:00|2385.13|2384.63|2384.38|2383.88|2385.13|2384.63|2384.13|2383.63|476
1702994700000|2023-12-19 14:05:00|2384.13|2383.63|2383.88|2383.38|2384.38|2383.88|2383.13|2382.63|364
1702995000000|2023-12-19 14:10:00|2383.63|2383.13|2382.88|2382.38|2383.63|2383.13|2382.88|2382.38|292
1702995300000|2023-12-19 14:15:00|2383.13|2382.63|2383.63|2383.13|2383.88|2383.38|2382.88|2382.38|321
1702995600000|2023-12-19 14:20:00|2383.88|2383.38|2382.13|2381.63|2384.13|2383.63|2382.13|2381.63|517
1702995900000|2023-12-19 14:25:00|2382.38|2381.88|2381.88|2381.38|2382.63|2382.13|2381.63|2381.13|608
1702996200000|2023-12-19 14:30:00|2382.38|2381.88|2382.63|2382.13|2384|2383.5|2381.88|2381.38|892
1702996500000|2023-12-19 14:35:00|2382.88|2382.38|2385.13|2384.63|2386.13|2385.63|2382.88|2382.38|735
1702996800000|2023-12-19 14:40:00|2384.88|2384.38|2385.25|2384.75|2385.88|2385.38|2384.13|2383.63|1061
1702997100000|2023-12-19 14:45:00|2385.38|2384.88|2385.88|2385.38|2386.38|2385.88|2385.13|2384.63|887
1702997400000|2023-12-19 14:50:00|2386.13|2385.63|2386.75|2386.25|2388.13|2387.63|2386.13|2385.63|816
1702997700000|2023-12-19 14:55:00|2386.88|2386.38|2387.13|2386.63|2388.38|2387.88|2386.38|2385.88|939
1702998000000|2023-12-19 15:00:00|2387.38|2386.88|2384.88|2384.38|2387.38|2386.88|2384.63|2384.13|885
1702998300000|2023-12-19 15:05:00|2385.13|2384.63|2384.38|2383.88|2386.13|2385.63|2383.88|2383.38|884
1702998600000|2023-12-19 15:10:00|2384.34|2383.84|2384.46|2383.96|2384.59|2384.09|2382.96|2382.46|734
1702998900000|2023-12-19 15:15:00|2384.34|2383.84|2384.34|2383.84|2384.84|2384.34|2383.84|2383.34|352
1702999200000|2023-12-19 15:20:00|2384.09|2383.59|2385.84|2385.34|2386.21|2385.71|2383.59|2383.09|517
1702999500000|2023-12-19 15:25:00|2386.09|2385.59|2385.84|2385.34|2387.21|2386.71|2385.59|2385.09|423
1702999800000|2023-12-19 15:30:00|2385.71|2385.21|2385.34|2384.84|2386.09|2385.59|2384.96|2384.46|618
1703000100000|2023-12-19 15:35:00|2385.09|2384.59|2385.34|2384.84|2385.34|2384.84|2384.59|2384.09|602
1703000400000|2023-12-19 15:40:00|2385.21|2384.71|2386.34|2385.84|2386.59|2386.09|2384.84|2384.34|904
1703000700000|2023-12-19 15:45:00|2386.21|2385.71|2385.09|2384.59|2386.84|2386.34|2384.84|2384.34|649
1703001000000|2023-12-19 15:50:00|2385.34|2384.84|2384.34|2383.84|2385.59|2385.09|2384.09|2383.59|561
1703001300000|2023-12-19 15:55:00|2384.59|2384.09|2385.21|2384.71|2385.34|2384.84|2384.34|2383.84|880
1703001600000|2023-12-19 16:00:00|2385.34|2384.84|2384.34|2383.84|2385.46|2384.96|2384.09|2383.59|892
1703001900000|2023-12-19 16:05:00|2384.59|2384.09|2384.34|2383.84|2385.09|2384.59|2383.84|2383.34|1221
1703002200000|2023-12-19 16:10:00|2384.46|2383.96|2386.09|2385.59|2386.59|2386.09|2384.34|2383.84|1212
1703002500000|2023-12-19 16:15:00|2386.34|2385.84|2386.84|2386.34|2386.84|2386.34|2385.84|2385.34|1548
1703002800000|2023-12-19 16:20:00|2386.59|2386.09|2387.21|2385.71|2387.34|2386.84|2386.21|2385.71|2404
1703003100000|2023-12-19 16:25:00|2387.2|2385.7|2387.69|2386.19|2388.14|2386.64|2387.2|2385.7|1223
1703003400000|2023-12-19 16:30:00|2387.7|2386.2|2385.16|2383.76|2387.7|2386.2|2384.79|2383.39|276
1703003700000|2023-12-19 16:35:00|2385.29|2383.89|2387.04|2385.64|2387.29|2385.89|2385.29|2383.89|309
1703004000000|2023-12-19 16:40:00|2387.29|2385.89|2387.54|2386.14|2387.79|2386.39|2387.16|2385.76|2099
1703004300000|2023-12-19 16:45:00|2387.66|2386.26|2386.79|2385.39|2387.66|2386.26|2386.54|2385.14|41
1703004600000|2023-12-19 16:50:00|2386.66|2385.26|2386.66|2385.26|2386.79|2385.39|2386.16|2384.76|22
1703004900000|2023-12-19 16:55:00|2386.54|2385.14|2386.34|2384.84|2386.79|2385.39|2386.29|2384.84|11
1703005200000|2023-12-19 17:00:00|2386.33|2384.83|2385.87|2384.37|2386.33|2384.83|2385.39|2383.89|0
1703005500000|2023-12-19 17:05:00|2385.86|2384.36|2385.87|2384.37|2386.35|2384.85|2385.86|2384.36|0
1703005800000|2023-12-19 17:10:00|2385.86|2384.36|2385.84|2384.34|2385.87|2384.37|2385.38|2383.88|0
1703006100000|2023-12-19 17:15:00|2385.83|2384.33|2385.85|2384.35|2385.85|2384.35|2385.83|2384.33|0
1703006400000|2023-12-19 17:20:00|2385.86|2384.36|2385.86|2384.36|2385.86|2384.36|2385.37|2383.87|0
1703006700000|2023-12-19 17:25:00|2385.85|2384.35|2386.31|2384.81|2386.33|2384.83|2385.85|2384.35|0
1703007000000|2023-12-19 17:30:00|2386.32|2384.82|2386.79|2385.29|2386.8|2385.3|2386.31|2384.81|0
1703007300000|2023-12-19 17:35:00|2386.8|2385.3|2386.33|2384.83|2386.8|2385.3|2386.32|2384.82|0
1703007600000|2023-12-19 17:40:00|2386.32|2384.82|2386.79|2385.29|2386.79|2385.29|2386.31|2384.81|0
1703007900000|2023-12-19 17:45:00|2386.8|2385.3|2386.04|2384.54|2386.8|2385.3|2386.04|2384.54|0
1703008200000|2023-12-19 17:50:00|2386.05|2384.55|2386.06|2384.56|2386.07|2384.57|2386.04|2384.54|0
1703008500000|2023-12-19 17:55:00|2386.05|2384.55|2386.06|2384.56|2386.08|2384.58|2386.05|2384.55|0
1703008800000|2023-12-19 18:00:00|2386.07|2384.57|2386.06|2384.56|2386.07|2384.57|2385.58|2384.08|0
1703009100000|2023-12-19 18:05:00|2386.07|2384.57|2385.1|2383.6|2386.07|2384.57|2385.09|2383.59|0
1703009400000|2023-12-19 18:10:00|2384.64|2383.14|2385.58|2384.08|2385.59|2384.09|2384.63|2383.13|0
1703009700000|2023-12-19 18:15:00|2385.59|2384.09|2385.56|2384.06|2385.59|2384.09|2385.11|2383.61|0
1703010000000|2023-12-19 18:20:00|2385.57|2384.07|2385.57|2384.07|2385.58|2384.08|2385.56|2384.06|0
1703010300000|2023-12-19 18:25:00|2386.03|2384.53|2386.05|2384.55|2386.05|2384.55|2386.03|2384.53|0
1703010600000|2023-12-19 18:30:00|2386.06|2384.56|2386.51|2385.01|2386.52|2385.02|2386.04|2384.54|0
1703010900000|2023-12-19 18:35:00|2386.52|2385.02|2386.52|2385.02|2386.52|2385.02|2386.02|2384.52|0
1703011200000|2023-12-19 18:40:00|2386.53|2385.03|2386.54|2385.04|2386.54|2385.04|2386.53|2385.03|0
1703011500000|2023-12-19 18:45:00|2386.53|2385.03|2386.54|2385.04|2386.56|2385.06|2386.53|2385.03|0
1703011800000|2023-12-19 18:50:00|2386.55|2385.05|2386.54|2385.04|2386.55|2385.05|2386.53|2385.03|0
1703012100000|2023-12-19 18:55:00|2386.53|2385.03|2386.53|2385.03|2386.54|2385.04|2386.06|2384.56|0
1703012400000|2023-12-19 19:00:00|2386.54|2385.04|2386.55|2385.05|2386.56|2385.06|2386.53|2385.03|0
1703012700000|2023-12-19 19:05:00|2386.54|2385.04|2386.55|2385.05|2386.56|2385.06|2386.54|2385.04|0
1703013000000|2023-12-19 19:10:00|2386.56|2385.06|2386.08|2384.58|2386.57|2385.07|2386.08|2384.58|0
1703013300000|2023-12-19 19:15:00|2386.09|2384.59|2386.56|2385.06|2386.56|2385.06|2386.09|2384.59|0
1703013600000|2023-12-19 19:20:00|2386.55|2385.05|2387|2385.5|2387.01|2385.51|2386.55|2385.05|0
1703013900000|2023-12-19 19:25:00|2387.01|2385.51|2387.48|2385.98|2387.48|2385.98|2387|2385.5|0
1703014200000|2023-12-19 19:30:00|2387.47|2385.97|2387.94|2386.44|2387.95|2386.45|2387.01|2385.51|0
1703014500000|2023-12-19 19:35:00|2387.93|2386.43|2387.94|2386.44|2387.94|2386.44|2387.93|2386.43|0
1703014800000|2023-12-19 19:40:00|2387.93|2386.43|2387.45|2385.95|2387.94|2386.44|2387.45|2385.95|0
1703015100000|2023-12-19 19:45:00|2387.46|2385.96|2387.44|2385.94|2387.46|2385.96|2387.44|2385.94|0
1703015400000|2023-12-19 19:50:00|2387.43|2385.93|2387.45|2385.95|2387.46|2385.96|2387.43|2385.93|0
1703015700000|2023-12-19 19:55:00|2387.44|2385.94|2387.91|2386.41|2387.92|2386.42|2387.44|2385.94|0
1703016000000|2023-12-19 20:00:00|2387.92|2386.42|2387.9|2386.4|2388.39|2386.89|2387.9|2386.4|0
1703016300000|2023-12-19 20:05:00|2387.89|2386.39|2387.89|2386.39|2388.36|2386.86|2387.41|2385.91|0
1703016600000|2023-12-19 20:10:00|2387.88|2386.38|2387.91|2386.41|2387.92|2386.42|2387.44|2385.94|0
1703016900000|2023-12-19 20:15:00|2387.9|2386.4|2387.92|2386.42|2387.92|2386.42|2387.9|2386.4|0
1703017200000|2023-12-19 20:20:00|2387.93|2386.43|2387.9|2386.4|2387.93|2386.43|2387.45|2385.95|0
1703017500000|2023-12-19 20:25:00|2387.89|2386.39|2388.37|2386.87|2388.37|2386.87|2387.88|2386.38|0
1703017800000|2023-12-19 20:30:00|2388.36|2386.86|2388.83|2387.33|2388.84|2387.34|2387.9|2386.4|0
1703018100000|2023-12-19 20:35:00|2388.82|2387.32|2388.83|2387.33|2388.84|2387.34|2388.36|2386.86|0
1703018400000|2023-12-19 20:40:00|2388.84|2387.34|2388.84|2387.34|2389.79|2388.29|2388.84|2387.34|0
1703018700000|2023-12-19 20:45:00|2388.83|2387.33|2387.87|2386.37|2388.83|2387.33|2387.86|2386.36|0
1703019000000|2023-12-19 20:50:00|2387.88|2386.38|2387.91|2386.41|2388.38|2386.88|2387.87|2386.37|0
1703019300000|2023-12-19 20:55:00|2387.92|2386.42|2388.45|2386.95|2388.88|2387.38|2387.91|2386.41|0
1703019600000|2023-12-19 21:00:00|2388.35|2386.85|2387.24|2385.74|2388.8|2387.3|2387.24|2385.74|0
1703019900000|2023-12-19 21:05:00|2387.25|2385.75|2386.44|2384.94|2387.34|2385.84|2386.44|2384.94|0
1703020200000|2023-12-19 21:10:00|2386.4|2384.9|2386.78|2385.28|2386.91|2385.41|2386.35|2384.85|0
1703020500000|2023-12-19 21:15:00|2386.87|2385.37|2387.11|2385.61|2387.11|2385.61|2386.78|2385.28|0
1703020800000|2023-12-19 21:20:00|2387.06|2385.56|2387.01|2385.51|2387.06|2385.56|2386.87|2385.37|0
1703021100000|2023-12-19 21:25:00|2387.02|2385.52|2387.11|2385.61|2387.25|2385.75|2387.02|2385.52|0
1703021400000|2023-12-19 21:30:00|2387.1|2385.6|2386.78|2385.28|2387.1|2385.6|2386.78|2385.28|0
1703021700000|2023-12-19 21:35:00|2386.87|2385.37|2386.78|2385.28|2386.87|2385.37|2386.78|2385.28|0
1703022000000|2023-12-19 21:40:00|2386.83|2385.33|2386.78|2385.28|2386.87|2385.37|2386.78|2385.28|0
1703022300000|2023-12-19 21:45:00|2386.77|2385.27|2386.68|2385.18|2386.78|2385.28|2386.68|2385.18|0
1703022600000|2023-12-19 21:50:00|2386.69|2385.19|2386.78|2385.28|2386.87|2385.37|2386.68|2385.18|0
1703022900000|2023-12-19 21:55:00|2386.83|2385.33|2387.06|2385.56|2387.16|2385.66|2386.78|2385.28|0
1703023200000|2023-12-19 22:00:00|2387.11|2385.61|2387.06|2385.56|2387.3|2385.8|2387.06|2385.56|0
1703023500000|2023-12-19 22:05:00|2387.11|2385.61|2387.11|2385.61|2387.11|2385.61|2387.01|2385.51|0
1703023800000|2023-12-19 22:10:00|2387.06|2385.56|2387.06|2385.56|2387.2|2385.7|2387.01|2385.51|0
1703024100000|2023-12-19 22:15:00|2387.07|2385.57|2387.2|2385.7|2387.25|2385.75|2387.06|2385.56|0
1703024400000|2023-12-19 22:20:00|2387.16|2385.66|2387.34|2385.84|2387.34|2385.84|2387.16|2385.66|0
1703024700000|2023-12-19 22:25:00|2387.39|2385.89|2387.58|2386.08|2387.58|2386.08|2387.34|2385.84|0
1703025000000|2023-12-19 22:30:00|2387.67|2386.17|2387.63|2386.13|2387.67|2386.17|2387.58|2386.08|0
1703025300000|2023-12-19 22:35:00|2387.67|2386.17|2387.72|2386.22|2387.72|2386.22|2387.63|2386.13|0
1703025600000|2023-12-19 22:40:00|2387.67|2386.17|2387.65|2386.15|2387.72|2386.22|2387.61|2386.11|0
1703025900000|2023-12-19 22:45:00|2387.61|2386.11|2387.42|2385.92|2387.61|2386.11|2387.32|2385.82|0
1703026200000|2023-12-19 22:50:00|2387.37|2385.87|2387.37|2385.87|2387.42|2385.92|2387.37|2385.87|0
1703026500000|2023-12-19 22:55:00|2387.42|2385.92|2387.37|2385.87|2387.42|2385.92|2387.37|2385.87|0
1703026800000|2023-12-19 23:00:00|2387.28|2385.78|2386.85|2385.35|2387.28|2385.78|2386.71|2385.21|0
1703027100000|2023-12-19 23:05:00|2386.86|2385.36|2386.98|2385.48|2387.23|2385.73|2386.85|2385.35|0
1703027400000|2023-12-19 23:10:00|2386.94|2385.44|2386.98|2385.48|2386.98|2385.48|2386.75|2385.25|0
1703027700000|2023-12-19 23:15:00|2386.84|2385.34|2387.22|2385.72|2387.22|2385.72|2386.84|2385.34|0
1703028000000|2023-12-19 23:20:00|2387.08|2385.58|2387.41|2385.91|2387.41|2385.91|2386.98|2385.48|0
1703028300000|2023-12-19 23:25:00|2387.5|2386|2387.64|2386.14|2387.74|2386.24|2387.5|2386|0
1703028600000|2023-12-19 23:30:00|2387.65|2386.15|2387.41|2385.91|2387.74|2386.24|2387.41|2385.91|0
1703028900000|2023-12-19 23:35:00|2387.36|2385.86|2386.98|2385.48|2387.36|2385.86|2386.98|2385.48|0
1703029200000|2023-12-19 23:40:00|2386.84|2385.34|2386.84|2385.34|2386.98|2385.48|2386.75|2385.25|0
1703029500000|2023-12-19 23:45:00|2386.94|2385.44|2386.84|2385.34|2386.98|2385.48|2386.84|2385.34|0
1703029800000|2023-12-19 23:50:00|2386.94|2385.44|2386.98|2385.48|2386.98|2385.48|2386.84|2385.34|0
1703030100000|2023-12-19 23:55:00|2386.94|2385.44|2386.84|2385.34|2386.98|2385.48|2386.84|2385.34|0
1703030400000|2023-12-20 00:00:00|2386.8|2385.3|2387.22|2385.72|2387.22|2385.72|2386.8|2385.3|0
1703030700000|2023-12-20 00:05:00|2387.27|2385.77|2387.31|2385.81|2387.41|2385.91|2387.22|2385.72|0
1703031000000|2023-12-20 00:10:00|2387.22|2385.72|2387.77|2386.27|2387.86|2386.36|2387.22|2385.72|0
1703031300000|2023-12-20 00:15:00|2389.55|2388.05|2389.09|2387.59|2389.55|2388.05|2389.08|2387.58|0
1703031600000|2023-12-20 00:20:00|2389.54|2388.04|2389.09|2387.59|2389.55|2388.05|2389.08|2387.58|0
1703031900000|2023-12-20 00:25:00|2389.1|2387.6|2389.1|2387.6|2389.1|2387.6|2389.1|2387.6|0
1703032200000|2023-12-20 00:30:00|2389.09|2387.59|2389.1|2387.6|2389.1|2387.6|2388.64|2387.14|0
1703032500000|2023-12-20 00:35:00|2389.09|2387.59|2389.1|2387.6|2389.1|2387.6|2389.09|2387.59|0
1703032800000|2023-12-20 00:40:00|2389.09|2387.59|2388.18|2386.68|2389.09|2387.59|2388.18|2386.68|0
1703033100000|2023-12-20 00:45:00|2388.19|2386.69|2388.64|2387.14|2388.64|2387.14|2388.19|2386.69|0
1703033400000|2023-12-20 00:50:00|2388.18|2386.68|2387.72|2386.22|2388.65|2387.15|2387.72|2386.22|0
1703034000000|2023-12-20 01:00:00|2387.26|2385.76|2386.35|2384.85|2387.26|2385.76|2386.35|2384.85|0
1703034300000|2023-12-20 01:05:00|2386.8|2385.3|2386.81|2385.31|2386.81|2385.31|2386.35|2384.85|0
1703034600000|2023-12-20 01:10:00|2387.26|2385.76|2387.26|2385.76|2387.26|2385.76|2387.26|2385.76|0
1703034900000|2023-12-20 01:15:00|2387.27|2385.77|2387.73|2386.23|2387.74|2386.24|2387.26|2385.76|0
1703035200000|2023-12-20 01:20:00|2387.74|2386.24|2388.2|2386.7|2388.2|2386.7|2387.73|2386.23|0
1703035500000|2023-12-20 01:25:00|2388.19|2386.69|2387.74|2386.24|2388.2|2386.7|2387.73|2386.23|0
1703035800000|2023-12-20 01:30:00|2387.73|2386.23|2387.74|2386.24|2388.2|2386.7|2387.73|2386.23|0
1703036100000|2023-12-20 01:35:00|2387.75|2386.25|2387.74|2386.24|2387.75|2386.25|2387.74|2386.24|0
1703036400000|2023-12-20 01:40:00|2388.2|2386.7|2388.2|2386.7|2388.66|2387.16|2387.74|2386.24|0
1703036700000|2023-12-20 01:45:00|2388.65|2387.15|2388.65|2387.15|2388.66|2387.16|2388.65|2387.15|0
1703037000000|2023-12-20 01:50:00|2389.11|2387.61|2388.65|2387.15|2389.11|2387.61|2388.65|2387.15|0
1703037300000|2023-12-20 01:55:00|2389.11|2387.61|2389.11|2387.61|2389.12|2387.62|2389.11|2387.61|0
1703037600000|2023-12-20 02:00:00|2388.65|2387.15|2388.65|2387.15|2389.11|2387.61|2388.65|2387.15|0
1703038200000|2023-12-20 02:10:00|2388.2|2386.7|2388.2|2386.7|2388.2|2386.7|2388.2|2386.7|0
1703038500000|2023-12-20 02:15:00|2388.19|2386.69|2388.2|2386.7|2388.2|2386.7|2388.19|2386.69|0
1703038800000|2023-12-20 02:20:00|2388.43|2386.93|2388.2|2386.7|2388.66|2387.16|2388.2|2386.7|0
1703039100000|2023-12-20 02:25:00|2388.21|2386.71|2388.21|2386.71|2388.21|2386.71|2388.2|2386.7|0
1703039400000|2023-12-20 02:30:00|2388.67|2387.17|2388.67|2387.17|2389.13|2387.63|2388.66|2387.16|0
1703039700000|2023-12-20 02:35:00|2389.13|2387.63|2388.68|2387.18|2389.13|2387.63|2388.67|2387.17|0
1703040000000|2023-12-20 02:40:00|2388.67|2387.17|2388.67|2387.17|2388.68|2387.18|2388.67|2387.17|0
1703040300000|2023-12-20 02:45:00|2388.68|2387.18|2388.68|2387.18|2388.68|2387.18|2388.67|2387.17|0
1703040600000|2023-12-20 02:50:00|2388.67|2387.17|2388.68|2387.18|2388.68|2387.18|2388.67|2387.17|0
1703040900000|2023-12-20 02:55:00|2388.67|2387.17|2388.67|2387.17|2388.68|2387.18|2388.67|2387.17|0
1703041200000|2023-12-20 03:00:00|2388.68|2387.18|2388.68|2387.18|2388.68|2387.18|2388.67|2387.17|0
1703041500000|2023-12-20 03:05:00|2388.69|2387.19|2388.69|2387.19|2388.69|2387.19|2388.68|2387.18|0
1703041800000|2023-12-20 03:10:00|2388.68|2387.18|2388.69|2387.19|2388.7|2387.2|2388.68|2387.18|0
1703042100000|2023-12-20 03:15:00|2388.7|2387.2|2388.7|2387.2|2388.7|2387.2|2388.7|2387.2|0
1703042400000|2023-12-20 03:20:00|2388.69|2387.19|2389.15|2387.65|2389.15|2387.65|2388.69|2387.19|0
1703042700000|2023-12-20 03:25:00|2389.38|2387.88|2390.53|2389.03|2390.53|2389.03|2389.15|2387.65|0
1703043000000|2023-12-20 03:30:00|2390.07|2388.57|2390.07|2388.57|2390.53|2389.03|2390.07|2388.57|0
1703043300000|2023-12-20 03:35:00|2390.06|2388.56|2390.06|2388.56|2390.06|2388.56|2390.06|2388.56|0
1703043600000|2023-12-20 03:40:00|2389.6|2388.1|2389.6|2388.1|2389.6|2388.1|2389.6|2388.1|0
1703043900000|2023-12-20 03:45:00|2389.61|2388.11|2389.6|2388.1|2389.61|2388.11|2389.6|2388.1|0
1703044200000|2023-12-20 03:50:00|2389.61|2388.11|2389.6|2388.1|2389.61|2388.11|2389.6|2388.1|0
1703044500000|2023-12-20 03:55:00|2389.38|2387.88|2389.14|2387.64|2389.38|2387.88|2389.14|2387.64|0
1703044800000|2023-12-20 04:00:00|2389.6|2388.1|2389.59|2388.09|2389.6|2388.1|2389.14|2387.64|0
1703045100000|2023-12-20 04:05:00|2389.14|2387.64|2389.13|2387.63|2389.14|2387.64|2389.13|2387.63|0
1703045400000|2023-12-20 04:10:00|2389.59|2388.09|2389.13|2387.63|2389.59|2388.09|2389.13|2387.63|0
1703045700000|2023-12-20 04:15:00|2388.67|2387.17|2388.67|2387.17|2388.67|2387.17|2388.67|2387.17|0
1703046300000|2023-12-20 04:25:00|2388.66|2387.16|2388.21|2386.71|2388.66|2387.16|2387.75|2386.25|0
1703046600000|2023-12-20 04:30:00|2388.22|2386.72|2388.67|2387.17|2388.67|2387.17|2388.22|2386.72|0
1703046900000|2023-12-20 04:35:00|2388.68|2387.18|2388.66|2387.16|2388.68|2387.18|2388.22|2386.72|0
1703047200000|2023-12-20 04:40:00|2388.67|2387.17|2389.13|2387.63|2389.13|2387.63|2388.66|2387.16|0
1703047500000|2023-12-20 04:45:00|2389.59|2388.09|2389.13|2387.63|2389.59|2388.09|2389.13|2387.63|0
1703048100000|2023-12-20 04:55:00|2389.59|2388.09|2389.59|2388.09|2389.6|2388.1|2389.36|2387.86|0
1703048400000|2023-12-20 05:00:00|2390.05|2388.55|2390.05|2388.55|2390.05|2388.55|2390.05|2388.55|0
1703048700000|2023-12-20 05:05:00|2389.59|2388.09|2390.51|2389.01|2390.51|2389.01|2389.59|2388.09|0
1703049000000|2023-12-20 05:10:00|2390.96|2389.46|2391.89|2390.39|2391.89|2390.39|2390.51|2389.01|0
1703049300000|2023-12-20 05:15:00|2392.34|2390.84|2392.36|2390.86|2393.27|2391.77|2392.34|2390.84|0
1703049600000|2023-12-20 05:20:00|2391.9|2390.4|2391.45|2389.95|2391.91|2390.41|2391.45|2389.95|0
1703049900000|2023-12-20 05:25:00|2391|2389.5|2390.54|2389.04|2391|2389.5|2390.54|2389.04|0
1703050200000|2023-12-20 05:30:00|2390.31|2388.81|2388.68|2387.18|2390.31|2388.81|2388.24|2386.74|0
1703050500000|2023-12-20 05:35:00|2389.14|2387.64|2388.67|2387.17|2389.14|2387.64|2388.67|2387.17|0
1703050800000|2023-12-20 05:40:00|2388.44|2386.94|2387.75|2386.25|2388.67|2387.17|2387.3|2385.8|0
1703051100000|2023-12-20 05:45:00|2387.74|2386.24|2389.12|2387.62|2389.12|2387.62|2387.74|2386.24|0
1703051400000|2023-12-20 05:50:00|2389.11|2387.61|2389.12|2387.62|2390.04|2388.54|2389.11|2387.61|0
1703051700000|2023-12-20 05:55:00|2388.66|2387.16|2389.13|2387.63|2389.58|2388.08|2388.66|2387.16|0
1703052000000|2023-12-20 06:00:00|2389.12|2387.62|2389.13|2387.63|2389.59|2388.09|2389.12|2387.62|0
1703052300000|2023-12-20 06:05:00|2389.12|2387.62|2388.67|2387.17|2389.13|2387.63|2388.66|2387.16|0
1703052600000|2023-12-20 06:10:00|2388.66|2387.16|2389.58|2388.08|2389.58|2388.08|2388.66|2387.16|0
1703052900000|2023-12-20 06:15:00|2390.04|2388.54|2389.13|2387.63|2390.5|2389|2389.13|2387.63|0
1703053200000|2023-12-20 06:20:00|2388.67|2387.17|2388.21|2386.71|2388.67|2387.17|2387.75|2386.25|0
1703053500000|2023-12-20 06:25:00|2387.75|2386.25|2388.21|2386.71|2388.67|2387.17|2387.75|2386.25|0
1703053800000|2023-12-20 06:30:00|2388.1|2386.6|2388.1|2386.6|2388.1|2386.6|2387.64|2386.14|0
1703054100000|2023-12-20 06:35:00|2388.09|2386.59|2388.08|2386.58|2388.1|2386.6|2387.62|2386.12|0
1703054400000|2023-12-20 06:40:00|2387.85|2386.35|2388.08|2386.58|2389|2387.5|2387.62|2386.12|0
1703054700000|2023-12-20 06:45:00|2387.62|2386.12|2387.62|2386.12|2388.08|2386.58|2387.62|2386.12|0
1703055000000|2023-12-20 06:50:00|2387.16|2385.66|2387.62|2386.12|2387.62|2386.12|2387.16|2385.66|0
1703055300000|2023-12-20 06:55:00|2387.64|2386.14|2387.19|2385.69|2387.65|2386.15|2387.19|2385.69|0
1703055600000|2023-12-20 07:00:00|2387.65|2386.15|2387.19|2385.69|2388.11|2386.61|2386.73|2385.23|0
1703055900000|2023-12-20 07:05:00|2387.42|2385.92|2387.2|2385.7|2387.65|2386.15|2386.74|2385.24|0
1703056200000|2023-12-20 07:10:00|2386.97|2385.47|2386.26|2384.76|2387.21|2385.71|2386.26|2384.76|0
1703056500000|2023-12-20 07:15:00|2386.27|2384.77|2387.64|2386.14|2387.64|2386.14|2386.27|2384.77|0
1703056800000|2023-12-20 07:20:00|2387.18|2385.68|2387.68|2386.18|2388.13|2386.63|2387.18|2385.68|0
1703057100000|2023-12-20 07:25:00|2387.67|2386.17|2387.21|2385.71|2388.59|2387.09|2387.21|2385.71|0
1703057400000|2023-12-20 07:30:00|2387.22|2385.72|2388.04|2386.64|2388.66|2387.26|2387.21|2385.71|17
1703058000000|2023-12-20 07:40:00|2387.79|2386.39|2387.79|2386.39|2387.79|2386.39|2387.79|2386.39|1
1703058300000|2023-12-20 07:45:00|2388.16|2386.76|2388.16|2386.76|2388.16|2386.76|2388.16|2386.76|0
1703058600000|2023-12-20 07:50:00|2388.29|2386.89|2386.66|2385.26|2388.29|2386.89|2386.41|2385.01|49
1703058900000|2023-12-20 07:55:00|2386.46|2384.96|2384.23|2382.73|2386.48|2384.98|2384.23|2382.73|0
1703059200000|2023-12-20 08:00:00|2384.69|2383.19|2387.84|2387.34|2390.96|2390.46|2383.78|2382.28|2458
1703059500000|2023-12-20 08:05:00|2387.59|2387.09|2388.34|2387.84|2388.84|2388.34|2386.84|2386.34|1075
1703059800000|2023-12-20 08:10:00|2388.09|2387.59|2386.59|2386.09|2388.09|2387.59|2385.84|2385.34|1219
1703060100000|2023-12-20 08:15:00|2386.84|2386.34|2386.34|2385.84|2387.34|2386.84|2385.34|2384.84|883
1703060400000|2023-12-20 08:20:00|2386.09|2385.59|2389.84|2389.34|2389.84|2389.34|2384.59|2384.09|1320
1703060700000|2023-12-20 08:25:00|2389.96|2389.46|2391.09|2390.59|2392.09|2391.59|2389.34|2388.84|1596
1703061000000|2023-12-20 08:30:00|2390.84|2390.34|2393.34|2392.84|2394.59|2394.09|2390.84|2390.34|1452
1703061300000|2023-12-20 08:35:00|2393.21|2392.71|2391.34|2390.84|2393.21|2392.71|2391.09|2390.59|849
1703061600000|2023-12-20 08:40:00|2391.44|2390.94|2392.44|2391.94|2393.19|2392.69|2391.44|2390.94|942
1703061900000|2023-12-20 08:45:00|2392.69|2392.19|2390.69|2390.19|2392.69|2392.19|2389.69|2389.19|952
1703062200000|2023-12-20 08:50:00|2390.81|2390.31|2389.94|2389.44|2391.94|2391.44|2389.81|2389.31|660
1703062500000|2023-12-20 08:55:00|2389.69|2389.19|2388.94|2388.44|2389.94|2389.44|2388.44|2387.94|5663
1703062800000|2023-12-20 09:00:00|2388.81|2388.31|2385.69|2385.19|2388.94|2388.44|2385.69|2385.19|660
1703063100000|2023-12-20 09:05:00|2385.56|2385.06|2384.19|2383.69|2385.69|2385.19|2383.19|2382.69|1107
1703063400000|2023-12-20 09:10:00|2384.06|2383.56|2382.19|2381.69|2384.31|2383.81|2381.69|2381.19|908
1703063700000|2023-12-20 09:15:00|2382.44|2381.94|2382.44|2381.94|2382.94|2382.44|2380.94|2380.44|662
1703064000000|2023-12-20 09:20:00|2382.56|2382.06|2385.44|2384.94|2385.56|2385.06|2382.19|2381.69|580
1703064300000|2023-12-20 09:25:00|2385.56|2385.06|2382.94|2382.44|2386.44|2385.94|2382.81|2382.31|394
1703064600000|2023-12-20 09:30:00|2382.81|2382.31|2381.31|2380.81|2383.31|2382.81|2380.44|2379.94|452
1703064900000|2023-12-20 09:35:00|2381.19|2380.69|2381.44|2380.94|2382.56|2382.06|2380.81|2380.31|435
1703065200000|2023-12-20 09:40:00|2381.69|2381.19|2379.94|2379.44|2382.19|2381.69|2379.94|2379.44|434
1703065500000|2023-12-20 09:45:00|2380.06|2379.56|2380.56|2380.06|2380.69|2380.19|2378.94|2378.44|483
1703065800000|2023-12-20 09:50:00|2380.69|2380.19|2381.31|2380.81|2381.69|2381.19|2379.94|2379.44|559
1703066100000|2023-12-20 09:55:00|2381.19|2380.69|2379.69|2379.19|2381.69|2381.19|2379.69|2379.19|330
1703066400000|2023-12-20 10:00:00|2379.94|2379.44|2379.44|2378.94|2380.19|2379.69|2378.44|2377.94|618
1703066700000|2023-12-20 10:05:00|2379.69|2379.19|2379.44|2378.94|2379.94|2379.44|2379.19|2378.69|403
1703067000000|2023-12-20 10:10:00|2379.31|2378.81|2379.94|2379.44|2380.19|2379.69|2378.69|2378.19|298
1703067300000|2023-12-20 10:15:00|2380.19|2379.69|2379.94|2379.44|2380.69|2380.19|2379.44|2378.94|277
1703067600000|2023-12-20 10:20:00|2379.69|2379.19|2378.69|2378.19|2380.19|2379.69|2378.56|2378.06|499
1703067900000|2023-12-20 10:25:00|2378.56|2378.06|2378.69|2378.19|2378.94|2378.44|2378.31|2377.81|1389
1703068200000|2023-12-20 10:30:00|2378.44|2377.94|2377.94|2377.44|2378.69|2378.19|2377.44|2376.94|745
1703068500000|2023-12-20 10:35:00|2378.19|2377.69|2379.69|2379.19|2379.81|2379.31|2378.19|2377.69|718
1703068800000|2023-12-20 10:40:00|2379.94|2379.44|2382.69|2382.19|2382.94|2382.44|2379.94|2379.44|868
1703069100000|2023-12-20 10:45:00|2382.94|2382.44|2382.69|2382.19|2383.69|2383.19|2382.44|2381.94|728
1703069400000|2023-12-20 10:50:00|2382.81|2382.31|2382.94|2382.44|2383.31|2382.81|2382.44|2381.94|408
1703069700000|2023-12-20 10:55:00|2382.69|2382.19|2381.56|2381.06|2382.69|2382.19|2381.19|2380.69|601
1703070000000|2023-12-20 11:00:00|2381.44|2380.94|2384.69|2384.19|2384.69|2384.19|2381.44|2380.94|665
1703070300000|2023-12-20 11:05:00|2384.94|2384.44|2386.19|2385.69|2386.69|2386.19|2383.94|2383.44|715
1703070600000|2023-12-20 11:10:00|2386.44|2385.94|2386.44|2385.94|2386.94|2386.44|2386.19|2385.69|550
1703070900000|2023-12-20 11:15:00|2386.19|2385.69|2387.19|2386.69|2387.19|2386.69|2385.44|2384.94|665
1703071200000|2023-12-20 11:20:00|2387.44|2386.94|2387.44|2386.94|2388.19|2387.69|2387.19|2386.69|620
1703071500000|2023-12-20 11:25:00|2387.19|2386.69|2386.94|2386.44|2387.94|2387.44|2386.69|2386.19|521
1703071800000|2023-12-20 11:30:00|2387.19|2386.69|2387.94|2387.44|2388.69|2388.19|2387.19|2386.69|570
1703072100000|2023-12-20 11:35:00|2387.81|2387.31|2388.19|2387.69|2388.31|2387.81|2387.19|2386.69|265
1703072400000|2023-12-20 11:40:00|2387.94|2387.44|2386.94|2386.44|2387.94|2387.44|2386.44|2385.94|323
1703072700000|2023-12-20 11:45:00|2387.06|2386.56|2386.69|2386.19|2387.44|2386.94|2386.44|2385.94|464
1703073000000|2023-12-20 11:50:00|2386.81|2386.31|2386.19|2385.69|2386.94|2386.44|2385.69|2385.19|289
1703073300000|2023-12-20 11:55:00|2386.44|2385.94|2387.69|2387.19|2387.69|2387.19|2386.44|2385.94|420
1703073600000|2023-12-20 12:00:00|2387.44|2386.94|2388.44|2387.94|2388.94|2388.44|2387.44|2386.94|455
1703073900000|2023-12-20 12:05:00|2388.31|2387.81|2385.94|2385.44|2388.44|2387.94|2385.69|2385.19|382
1703074200000|2023-12-20 12:10:00|2385.69|2385.19|2385.94|2385.44|2386.44|2385.94|2385.69|2385.19|299
1703074500000|2023-12-20 12:15:00|2386.19|2385.69|2386.44|2385.94|2386.69|2386.19|2386.19|2385.69|471
1703074800000|2023-12-20 12:20:00|2386.31|2385.81|2385.69|2385.19|2386.69|2386.19|2385.69|2385.19|436
1703075100000|2023-12-20 12:25:00|2385.81|2385.31|2385.44|2384.94|2385.94|2385.44|2385.19|2384.69|430
1703075400000|2023-12-20 12:30:00|2385.69|2385.19|2385.19|2384.69|2385.94|2385.44|2385.19|2384.69|473
1703075700000|2023-12-20 12:35:00|2384.94|2384.44|2384.69|2384.19|2385.19|2384.69|2384.69|2384.19|766
1703076000000|2023-12-20 12:40:00|2384.43|2383.93|2385.18|2384.68|2385.43|2384.93|2384.18|2383.68|470
1703076300000|2023-12-20 12:45:00|2385.43|2384.93|2383.93|2383.43|2385.43|2384.93|2383.93|2383.43|558
1703076600000|2023-12-20 12:50:00|2383.68|2383.18|2382.18|2381.68|2384.05|2383.55|2381.93|2381.43|740
1703076900000|2023-12-20 12:55:00|2382.43|2381.93|2381.8|2381.3|2382.68|2382.18|2381.43|2380.93|789
1703077200000|2023-12-20 13:00:00|2381.68|2381.18|2383.93|2383.43|2383.93|2383.43|2381.68|2381.18|746
1703077500000|2023-12-20 13:05:00|2383.8|2383.3|2383.18|2382.68|2383.93|2383.43|2382.93|2382.43|1015
1703077800000|2023-12-20 13:10:00|2383.05|2382.55|2381.68|2381.18|2383.55|2383.05|2381.43|2380.93|559
1703078100000|2023-12-20 13:15:00|2381.43|2380.93|2382.68|2382.18|2382.68|2382.18|2381.18|2380.68|522
1703078400000|2023-12-20 13:20:00|2382.93|2382.43|2384.18|2383.68|2384.43|2383.93|2382.68|2382.18|490
1703078700000|2023-12-20 13:25:00|2384.43|2383.93|2384.05|2383.55|2384.93|2384.43|2383.93|2383.43|495
1703079000000|2023-12-20 13:30:00|2383.93|2383.43|2384.43|2383.93|2384.43|2383.93|2383.43|2382.93|405
1703079300000|2023-12-20 13:35:00|2384.55|2384.05|2385.8|2385.3|2386.18|2385.68|2384.43|2383.93|818
1703079600000|2023-12-20 13:40:00|2385.93|2385.43|2386.43|2385.93|2386.43|2385.93|2385.18|2384.68|435
1703079900000|2023-12-20 13:45:00|2386.55|2386.05|2386.68|2386.18|2387.05|2386.55|2386.18|2385.68|394
1703080200000|2023-12-20 13:50:00|2386.55|2386.05|2385.43|2384.93|2386.93|2386.43|2385.43|2384.93|392
1703080500000|2023-12-20 13:55:00|2385.3|2384.8|2384.43|2383.93|2385.68|2385.18|2384.43|2383.93|460
1703080800000|2023-12-20 14:00:00|2384.68|2384.18|2383.68|2383.18|2385.68|2385.18|2383.68|2383.18|639
1703081100000|2023-12-20 14:05:00|2383.93|2383.43|2383.93|2383.43|2384.43|2383.93|2383.3|2382.8|418
1703081400000|2023-12-20 14:10:00|2383.8|2383.3|2384.18|2383.68|2384.68|2384.18|2383.68|2383.18|526
1703081700000|2023-12-20 14:15:00|2384.43|2383.93|2384.68|2384.18|2384.93|2384.43|2383.68|2383.18|361
1703082000000|2023-12-20 14:20:00|2384.55|2384.05|2384.68|2384.18|2384.93|2384.43|2383.93|2383.43|520
1703082300000|2023-12-20 14:25:00|2384.43|2383.93|2386.43|2385.93|2386.43|2385.93|2384.18|2383.68|749
1703082600000|2023-12-20 14:30:00|2386.18|2385.68|2384.68|2384.18|2386.93|2386.43|2383.93|2383.43|1231
1703082900000|2023-12-20 14:35:00|2384.93|2384.43|2385.93|2385.43|2386.43|2385.93|2384.68|2384.18|710
1703083200000|2023-12-20 14:40:00|2386.18|2385.68|2387.43|2386.93|2387.43|2386.93|2384.93|2384.43|947
1703083500000|2023-12-20 14:45:00|2387.3|2386.8|2387.8|2387.3|2389.18|2388.68|2386.43|2385.93|4190
1703083800000|2023-12-20 14:50:00|2387.68|2387.18|2389.68|2389.18|2389.93|2389.43|2387.43|2386.93|1003
1703084100000|2023-12-20 14:55:00|2389.43|2388.93|2389.3|2388.8|2390.93|2390.43|2388.93|2388.43|979
1703084400000|2023-12-20 15:00:00|2389.18|2388.68|2389.93|2389.43|2391.18|2390.68|2387.55|2387.05|1509
1703084700000|2023-12-20 15:05:00|2390.18|2389.68|2390.93|2390.43|2391.43|2390.93|2389.68|2389.18|1092
1703085000000|2023-12-20 15:10:00|2390.7|2390.2|2391.07|2390.57|2392.07|2391.57|2390.7|2390.2|839
1703085300000|2023-12-20 15:15:00|2390.95|2390.45|2390.2|2389.7|2391.7|2391.2|2390.2|2389.7|886
1703085600000|2023-12-20 15:20:00|2389.7|2389.2|2389.7|2389.2|2390.45|2389.95|2389.45|2388.95|2955
1703085900000|2023-12-20 15:25:00|2389.95|2389.45|2390.7|2390.2|2390.95|2390.45|2389.95|2389.45|1059
1703086200000|2023-12-20 15:30:00|2390.82|2390.32|2392.2|2391.7|2392.2|2391.7|2390.7|2390.2|1202
1703086500000|2023-12-20 15:35:00|2391.95|2391.45|2391.45|2390.95|2393.2|2392.7|2391.45|2390.95|933
1703086800000|2023-12-20 15:40:00|2391.32|2390.82|2389.7|2389.2|2391.32|2390.82|2389.45|2388.95|1003
1703087100000|2023-12-20 15:45:00|2389.95|2389.45|2388.95|2388.45|2390.2|2389.7|2388.57|2388.07|874
1703087400000|2023-12-20 15:50:00|2389.07|2388.57|2387.95|2387.45|2389.7|2389.2|2387.95|2387.45|774
1703087700000|2023-12-20 15:55:00|2387.7|2387.2|2387.95|2387.45|2388.2|2387.7|2387.45|2386.95|791
1703088000000|2023-12-20 16:00:00|2388.2|2387.7|2388.45|2387.95|2388.7|2388.2|2387.82|2387.32|935
1703088300000|2023-12-20 16:05:00|2388.7|2388.2|2388.2|2387.7|2389.45|2388.95|2388.2|2387.7|885
1703088600000|2023-12-20 16:10:00|2388.45|2387.95|2389.45|2388.95|2389.7|2389.2|2388.45|2387.95|994
1703088900000|2023-12-20 16:15:00|2389.7|2389.2|2389.7|2389.2|2389.95|2389.45|2389.2|2388.7|1213
1703089200000|2023-12-20 16:20:00|2389.82|2389.32|2392.41|2390.91|2392.41|2391.7|2389.82|2389.32|4159
1703089500000|2023-12-20 16:25:00|2392.4|2390.9|2392.43|2390.93|2392.43|2390.93|2391.49|2389.99|1681
1703089800000|2023-12-20 16:30:00|2392.88|2391.38|2392.52|2391.12|2393.9|2392.5|2392.4|2390.93|372
1703090100000|2023-12-20 16:35:00|2392.65|2391.25|2391.4|2390|2392.9|2391.5|2391.4|2390|136
1703090400000|2023-12-20 16:40:00|2391.52|2390.12|2392.15|2390.75|2392.65|2391.25|2391.52|2390.12|95
1703090700000|2023-12-20 16:45:00|2391.65|2390.25|2392.4|2391|2392.9|2391.5|2391.65|2390.25|31
1703091000000|2023-12-20 16:50:00|2392.27|2390.87|2392.27|2390.87|2392.9|2391.5|2391.9|2390.5|11
1703091300000|2023-12-20 16:55:00|2392.15|2390.75|2391.95|2390.45|2392.15|2390.75|2391.27|2389.87|13
1703091600000|2023-12-20 17:00:00|2391.96|2390.46|2392.43|2390.93|2392.44|2390.94|2391.95|2390.45|0
1703091900000|2023-12-20 17:05:00|2392.42|2390.92|2392.89|2391.39|2392.89|2391.39|2392.42|2390.92|0
1703092200000|2023-12-20 17:10:00|2392.88|2391.38|2393.36|2391.86|2393.36|2391.86|2392.88|2391.38|0
1703092500000|2023-12-20 17:15:00|2393.37|2391.87|2393.36|2391.86|2393.82|2392.32|2393.35|2391.85|0
1703092800000|2023-12-20 17:20:00|2393.35|2391.85|2393.37|2391.87|2393.83|2392.33|2393.35|2391.85|0
1703093100000|2023-12-20 17:25:00|2393.38|2391.88|2393.36|2391.86|2393.38|2391.88|2393.36|2391.86|0
1703093400000|2023-12-20 17:30:00|2393.37|2391.87|2392.87|2391.37|2393.83|2392.33|2392.39|2390.89|0
1703093700000|2023-12-20 17:35:00|2392.86|2391.36|2393.33|2391.83|2393.34|2391.84|2392.86|2391.36|0
1703094000000|2023-12-20 17:40:00|2393.34|2391.84|2393.83|2392.33|2394.3|2392.8|2393.34|2391.84|0
1703094300000|2023-12-20 17:45:00|2393.84|2392.34|2393.83|2392.33|2393.84|2392.34|2393.36|2391.86|0
1703094600000|2023-12-20 17:50:00|2393.84|2392.34|2393.83|2392.33|2394.3|2392.8|2393.82|2392.32|0
1703094900000|2023-12-20 17:55:00|2393.84|2392.34|2394.31|2392.81|2394.32|2392.82|2393.83|2392.33|0
1703095200000|2023-12-20 18:00:00|2394.3|2392.8|2394.31|2392.81|2394.31|2392.81|2393.36|2391.86|0
1703095500000|2023-12-20 18:05:00|2394.3|2392.8|2393.82|2392.32|2394.3|2392.8|2393.82|2392.32|0
1703095800000|2023-12-20 18:10:00|2393.83|2392.33|2393.79|2392.29|2394.3|2392.8|2393.78|2392.28|0
1703096100000|2023-12-20 18:15:00|2393.78|2392.28|2393.8|2392.3|2393.8|2392.3|2393.32|2391.82|0
1703096400000|2023-12-20 18:20:00|2393.79|2392.29|2393.33|2391.83|2393.8|2392.3|2393.33|2391.83|0
1703096700000|2023-12-20 18:25:00|2393.34|2391.84|2393.33|2391.83|2393.79|2392.29|2393.33|2391.83|0
1703097000000|2023-12-20 18:30:00|2393.34|2391.84|2393.81|2392.31|2393.82|2392.32|2393.34|2391.84|0
1703097300000|2023-12-20 18:35:00|2393.8|2392.3|2392.86|2391.36|2393.81|2392.31|2392.86|2391.36|0
1703097600000|2023-12-20 18:40:00|2392.87|2391.37|2392.38|2390.88|2393.33|2391.83|2392.37|2390.87|0
1703097900000|2023-12-20 18:45:00|2392.37|2390.87|2392.38|2390.88|2392.4|2390.9|2391.92|2390.42|0
1703098200000|2023-12-20 18:50:00|2392.39|2390.89|2392.37|2390.87|2392.39|2390.89|2392.37|2390.87|0
1703098500000|2023-12-20 18:55:00|2392.36|2390.86|2392.34|2390.84|2392.36|2390.86|2391.87|2390.37|0
1703098800000|2023-12-20 19:00:00|2391.88|2390.38|2391.83|2390.33|2392.34|2390.84|2391.83|2390.33|0
1703099100000|2023-12-20 19:05:00|2391.84|2390.34|2391.84|2390.34|2391.85|2390.35|2391.38|2389.88|0
1703099400000|2023-12-20 19:10:00|2391.85|2390.35|2392.33|2390.83|2392.33|2390.83|2391.84|2390.34|0
1703099700000|2023-12-20 19:15:00|2392.32|2390.82|2392.31|2390.81|2392.33|2390.83|2392.31|2390.81|0
1703100000000|2023-12-20 19:20:00|2391.85|2390.35|2391.84|2390.34|2392.31|2390.81|2391.83|2390.33|0
1703100300000|2023-12-20 19:25:00|2391.83|2390.33|2391.35|2389.85|2391.84|2390.34|2391.35|2389.85|0
1703100600000|2023-12-20 19:30:00|2391.36|2389.86|2389.92|2388.42|2391.36|2389.86|2389.91|2388.41|0
1703100900000|2023-12-20 19:35:00|2389.93|2388.43|2386.98|2385.48|2390.4|2388.9|2386.96|2385.46|0
1703101200000|2023-12-20 19:40:00|2386.97|2385.47|2386.95|2385.45|2387.95|2386.45|2386.95|2385.45|0
1703101500000|2023-12-20 19:45:00|2386.96|2385.46|2384.92|2383.42|2387.44|2385.94|2384.92|2383.42|0
1703101800000|2023-12-20 19:50:00|2384.93|2383.43|2381.05|2379.55|2385.39|2383.89|2378.2|2376.7|0
1703102100000|2023-12-20 19:55:00|2381.06|2379.56|2377.67|2376.17|2381.54|2380.04|2377.67|2376.17|0
1703102400000|2023-12-20 20:00:00|2377.66|2376.16|2376.04|2374.54|2378.52|2377.02|2375.58|2374.08|0
1703102700000|2023-12-20 20:05:00|2375.58|2374.08|2375.92|2374.42|2376.54|2375.04|2374.11|2372.61|0
1703103000000|2023-12-20 20:10:00|2375.94|2374.44|2375.91|2374.41|2377.86|2376.36|2375.9|2374.4|0
1703103300000|2023-12-20 20:15:00|2375.92|2374.42|2379.37|2377.87|2380.33|2378.83|2375.92|2374.42|0
1703103600000|2023-12-20 20:20:00|2379.38|2377.88|2376.96|2375.46|2379.4|2377.9|2376.96|2375.46|0
1703103900000|2023-12-20 20:25:00|2376.97|2375.47|2375.45|2373.95|2377.88|2376.38|2375.44|2373.94|0
1703104200000|2023-12-20 20:30:00|2375.46|2373.96|2375.44|2373.94|2377.37|2375.87|2374.47|2372.97|0
1703104500000|2023-12-20 20:35:00|2375.43|2373.93|2373.5|2372|2375.44|2373.94|2373.49|2371.99|0
1703104800000|2023-12-20 20:40:00|2373.49|2371.99|2375.89|2374.39|2375.89|2374.39|2373.49|2371.99|0
1703105100000|2023-12-20 20:45:00|2375.43|2373.93|2375.05|2373.55|2375.91|2374.41|2374.03|2372.53|0
1703105400000|2023-12-20 20:50:00|2375.51|2374.01|2374.07|2372.57|2376.48|2374.98|2372.17|2370.67|0
1703105700000|2023-12-20 20:55:00|2373.61|2372.11|2372.23|2370.73|2374.04|2372.54|2370.62|2369.12|0
1703106000000|2023-12-20 21:00:00|2372.41|2370.91|2371.05|2369.55|2373.45|2371.95|2369.25|2367.75|0
1703106300000|2023-12-20 21:05:00|2371.04|2369.54|2370.05|2368.55|2371.99|2370.49|2370.05|2368.55|0
1703106600000|2023-12-20 21:10:00|2370.06|2368.56|2370.72|2369.22|2370.72|2369.22|2370.05|2368.55|0
1703106900000|2023-12-20 21:15:00|2370.71|2369.21|2371.85|2370.35|2371.85|2370.35|2370.62|2369.12|0
1703107200000|2023-12-20 21:20:00|2371.84|2370.34|2371.85|2370.35|2371.99|2370.49|2371.52|2370.02|0
1703107500000|2023-12-20 21:25:00|2371.9|2370.4|2372.51|2371.01|2372.89|2371.39|2371.85|2370.35|0
1703107800000|2023-12-20 21:30:00|2372.47|2370.97|2372.54|2371.04|2372.87|2371.37|2372.32|2370.82|0
1703108100000|2023-12-20 21:35:00|2372.44|2370.94|2371.64|2370.14|2372.63|2371.13|2371.64|2370.14|0
1703108400000|2023-12-20 21:40:00|2371.54|2370.04|2372.29|2370.79|2372.29|2370.79|2371.53|2370.03|0
1703108700000|2023-12-20 21:45:00|2372.3|2370.8|2372.62|2371.12|2372.76|2371.26|2372.24|2370.74|0
1703109000000|2023-12-20 21:50:00|2372.58|2371.08|2373.43|2371.93|2373.43|2371.93|2372.43|2370.93|0
1703109300000|2023-12-20 21:55:00|2373.38|2371.88|2373.71|2372.21|2373.95|2372.45|2372.62|2371.12|0
1703109600000|2023-12-20 22:00:00|2373.62|2372.12|2373.94|2372.44|2373.94|2372.44|2373.62|2372.12|0
1703109900000|2023-12-20 22:05:00|2373.95|2372.45|2374.23|2372.73|2374.27|2372.77|2373.95|2372.45|0
1703110200000|2023-12-20 22:10:00|2374.22|2372.72|2374.32|2372.82|2374.42|2372.92|2374.13|2372.63|0
1703110500000|2023-12-20 22:15:00|2374.37|2372.87|2374.18|2372.68|2374.37|2372.87|2374.09|2372.59|0
1703110800000|2023-12-20 22:20:00|2374.13|2372.63|2374.18|2372.68|2374.27|2372.77|2374.08|2372.58|0
1703111100000|2023-12-20 22:25:00|2374.27|2372.77|2374.13|2372.63|2374.27|2372.77|2374.08|2372.58|0
1703111400000|2023-12-20 22:30:00|2374.18|2372.68|2374.23|2372.73|2374.27|2372.77|2374.18|2372.68|0
1703111700000|2023-12-20 22:35:00|2374.22|2372.72|2373.99|2372.49|2374.22|2372.72|2373.9|2372.4|0
1703112000000|2023-12-20 22:40:00|2374.04|2372.54|2373.9|2372.4|2374.04|2372.54|2373.8|2372.3|0
1703112300000|2023-12-20 22:45:00|2373.89|2372.39|2373.8|2372.3|2373.89|2372.39|2373.8|2372.3|0
1703112600000|2023-12-20 22:50:00|2373.75|2372.25|2373.66|2372.16|2373.8|2372.3|2373.52|2372.02|0
1703112900000|2023-12-20 22:55:00|2373.61|2372.11|2373.66|2372.16|2373.66|2372.16|2373.04|2371.54|0
1703113200000|2023-12-20 23:00:00|2373.57|2372.07|2374.63|2373.13|2374.98|2373.48|2373.57|2372.07|0
1703113500000|2023-12-20 23:05:00|2374.68|2373.18|2374.63|2373.13|2374.68|2373.18|2374.54|2373.04|0
1703113800000|2023-12-20 23:10:00|2374.58|2373.08|2375.05|2373.55|2375.29|2373.79|2374.54|2373.04|0
1703114100000|2023-12-20 23:15:00|2374.96|2373.46|2375.39|2373.89|2375.53|2374.03|2374.96|2373.46|0
1703114400000|2023-12-20 23:20:00|2375.38|2373.88|2375.29|2373.79|2375.62|2374.12|2375.29|2373.79|0
1703114700000|2023-12-20 23:25:00|2375.34|2373.84|2375.48|2373.98|2375.76|2374.26|2375.29|2373.79|0
1703115000000|2023-12-20 23:30:00|2375.53|2374.03|2375.76|2374.26|2375.76|2374.26|2375.39|2373.89|0
1703115300000|2023-12-20 23:35:00|2375.67|2374.17|2375.76|2374.26|2375.95|2374.45|2375.62|2374.12|0
1703115600000|2023-12-20 23:40:00|2375.77|2374.27|2376.19|2374.69|2376.28|2374.78|2375.76|2374.26|0
1703115900000|2023-12-20 23:45:00|2376.24|2374.74|2376.53|2375.03|2376.86|2375.36|2376.19|2374.69|0
1703116200000|2023-12-20 23:50:00|2376.48|2374.98|2376.67|2375.17|2376.72|2375.22|2376.43|2374.93|0
1703116500000|2023-12-20 23:55:00|2376.53|2375.03|2376.67|2375.17|2376.77|2375.27|2376.53|2375.03|0
1703116800000|2023-12-21 00:00:00|2376.58|2375.08|2376.3|2374.8|2376.67|2375.17|2376.2|2374.7|0
1703117100000|2023-12-21 00:05:00|2376.39|2374.89|2376.2|2374.7|2376.43|2374.93|2376.2|2374.7|0
1703117400000|2023-12-21 00:10:00|2376.1|2374.6|2376.67|2375.17|2376.77|2375.27|2376.1|2374.6|0
1703117700000|2023-12-21 00:15:00|2376.99|2375.49|2376.76|2375.26|2377|2375.5|2376.53|2375.03|0
1703118000000|2023-12-21 00:20:00|2376.98|2375.48|2376.52|2375.02|2376.98|2375.48|2376.07|2374.57|0
1703118300000|2023-12-21 00:25:00|2376.29|2374.79|2375.81|2374.31|2376.52|2375.02|2375.58|2374.08|0
1703118600000|2023-12-21 00:30:00|2375.59|2374.09|2376.07|2374.57|2376.07|2374.57|2375.58|2374.08|0
1703118900000|2023-12-21 00:35:00|2376.06|2374.56|2376.99|2375.49|2376.99|2375.49|2376.06|2374.56|0
1703119200000|2023-12-21 00:40:00|2376.98|2375.48|2376.05|2374.55|2376.99|2375.49|2376.05|2374.55|0
1703119500000|2023-12-21 00:45:00|2376.51|2375.01|2376.05|2374.55|2376.51|2375.01|2376.05|2374.55|0
1703119800000|2023-12-21 00:50:00|2375.82|2374.32|2375.59|2374.09|2376.05|2374.55|2375.58|2374.08|0
1703120100000|2023-12-21 00:55:00|2375.58|2374.08|2375.82|2374.32|2376.05|2374.55|2375.58|2374.08|0
1703120400000|2023-12-21 01:00:00|2375.59|2374.09|2375.59|2374.09|2375.59|2374.09|2375.36|2373.86|0
1703120700000|2023-12-21 01:05:00|2375.6|2374.1|2376.52|2375.02|2376.99|2375.49|2375.59|2374.09|0
1703121000000|2023-12-21 01:10:00|2376.06|2374.56|2376.28|2374.78|2376.52|2375.02|2376.05|2374.55|0
1703121300000|2023-12-21 01:15:00|2376.51|2375.01|2376.52|2375.02|2376.53|2375.03|2376.05|2374.55|0
1703121600000|2023-12-21 01:20:00|2376.98|2375.48|2376.99|2375.49|2376.99|2375.49|2376.52|2375.02|0
1703121900000|2023-12-21 01:25:00|2376.98|2375.48|2376.29|2374.79|2376.98|2375.48|2376.06|2374.56|0
1703122200000|2023-12-21 01:30:00|2376.52|2375.02|2376.05|2374.55|2376.52|2375.02|2375.59|2374.09|0
1703122500000|2023-12-21 01:35:00|2375.59|2374.09|2375.6|2374.1|2375.6|2374.1|2374.67|2373.17|0
1703122800000|2023-12-21 01:40:00|2375.61|2374.11|2376.07|2374.57|2376.53|2375.03|2375.61|2374.11|0
1703123100000|2023-12-21 01:45:00|2376.06|2374.56|2375.59|2374.09|2376.07|2374.57|2375.59|2374.09|0
1703123400000|2023-12-21 01:50:00|2375.6|2374.1|2375.59|2374.09|2375.6|2374.1|2375.13|2373.63|0
1703123700000|2023-12-21 01:55:00|2375.6|2374.1|2376.07|2374.57|2376.07|2374.57|2375.59|2374.09|0
1703124000000|2023-12-21 02:00:00|2376.53|2375.03|2376.07|2374.57|2376.53|2375.03|2376.07|2374.57|0
1703124300000|2023-12-21 02:05:00|2376.53|2375.03|2376.1|2374.6|2376.55|2375.05|2376.07|2374.57|0
1703124600000|2023-12-21 02:10:00|2376.09|2374.59|2376.56|2375.06|2377.02|2375.52|2376.09|2374.59|0
1703124900000|2023-12-21 02:15:00|2376.57|2375.07|2376.58|2375.08|2377.04|2375.54|2376.57|2375.07|0
1703125200000|2023-12-21 02:20:00|2377.04|2375.54|2377.04|2375.54|2377.04|2375.54|2377.04|2375.54|0
1703125500000|2023-12-21 02:25:00|2377.5|2376|2377.5|2376|2377.5|2376|2377.5|2376|0
1703125800000|2023-12-21 02:30:00|2377.49|2375.99|2377.96|2376.46|2378.42|2376.92|2377.49|2375.99|0
1703126100000|2023-12-21 02:35:00|2377.97|2376.47|2377.95|2376.45|2378.42|2376.92|2377.49|2375.99|0
1703126400000|2023-12-21 02:40:00|2377.49|2375.99|2377.04|2375.54|2377.49|2375.99|2377.03|2375.53|0
1703126700000|2023-12-21 02:45:00|2377.05|2375.55|2377.05|2375.55|2377.05|2375.55|2377.04|2375.54|0
1703127000000|2023-12-21 02:50:00|2377.04|2375.54|2376.58|2375.08|2377.04|2375.54|2376.12|2374.62|0
1703127300000|2023-12-21 02:55:00|2376.59|2375.09|2377.05|2375.55|2377.05|2375.55|2376.58|2375.08|0
1703127600000|2023-12-21 03:00:00|2377.04|2375.54|2377.51|2376.01|2377.51|2376.01|2377.04|2375.54|0
1703127900000|2023-12-21 03:05:00|2377.5|2376|2377.5|2376|2377.51|2376.01|2377.5|2376|0
1703128200000|2023-12-21 03:10:00|2377.04|2375.54|2377.5|2376|2377.5|2376|2377.04|2375.54|0
1703128800000|2023-12-21 03:20:00|2377.51|2376.01|2377.51|2376.01|2377.51|2376.01|2377.5|2376|0
1703129100000|2023-12-21 03:25:00|2377.97|2376.47|2377.51|2376.01|2377.97|2376.47|2377.51|2376.01|0
1703129700000|2023-12-21 03:35:00|2377.52|2376.02|2377.51|2376.01|2377.52|2376.02|2377.51|2376.01|0
1703130000000|2023-12-21 03:40:00|2377.52|2376.02|2377.52|2376.02|2377.52|2376.02|2377.51|2376.01|0
1703130300000|2023-12-21 03:45:00|2377.51|2376.01|2377.04|2375.54|2377.51|2376.01|2377.04|2375.54|0
1703130600000|2023-12-21 03:50:00|2377.05|2375.55|2377.05|2375.55|2377.51|2376.01|2377.05|2375.55|0
1703130900000|2023-12-21 03:55:00|2376.59|2375.09|2376.59|2375.09|2376.59|2375.09|2376.59|2375.09|0
1703131200000|2023-12-21 04:00:00|2376.13|2374.63|2376.12|2374.62|2376.59|2375.09|2376.12|2374.62|0
1703131500000|2023-12-21 04:05:00|2376.58|2375.08|2377.52|2376.02|2377.52|2376.02|2376.58|2375.08|0
1703131800000|2023-12-21 04:10:00|2377.53|2376.03|2377.99|2376.49|2377.99|2376.49|2377.53|2376.03|0
1703132100000|2023-12-21 04:15:00|2378.45|2376.95|2377.98|2376.48|2378.45|2376.95|2377.98|2376.48|0
1703132400000|2023-12-21 04:20:00|2377.99|2376.49|2378.45|2376.95|2378.45|2376.95|2377.98|2376.48|0
1703132700000|2023-12-21 04:25:00|2377.99|2376.49|2378.91|2377.41|2378.92|2377.42|2377.99|2376.49|0
1703133000000|2023-12-21 04:30:00|2379.14|2377.64|2379.38|2377.88|2379.38|2377.88|2379.14|2377.64|0
1703133300000|2023-12-21 04:35:00|2379.83|2378.33|2380.29|2378.79|2380.29|2378.79|2379.83|2378.33|0
1703133600000|2023-12-21 04:40:00|2380.3|2378.8|2380.3|2378.8|2380.3|2378.8|2380.29|2378.79|0
1703133900000|2023-12-21 04:45:00|2380.32|2378.82|2380.32|2378.82|2380.32|2378.82|2380.32|2378.82|0
1703134200000|2023-12-21 04:50:00|2379.86|2378.36|2380.33|2378.83|2380.33|2378.83|2379.86|2378.36|0
1703134500000|2023-12-21 04:55:00|2380.32|2378.82|2380.33|2378.83|2380.33|2378.83|2380.32|2378.82|0
1703134800000|2023-12-21 05:00:00|2379.87|2378.37|2380.33|2378.83|2380.33|2378.83|2379.86|2378.36|0
1703135100000|2023-12-21 05:05:00|2379.87|2378.37|2380.1|2378.6|2380.33|2378.83|2379.87|2378.37|0
1703135400000|2023-12-21 05:10:00|2379.87|2378.37|2379.87|2378.37|2380.33|2378.83|2379.86|2378.36|0
1703135700000|2023-12-21 05:15:00|2380.1|2378.6|2380.34|2378.84|2380.34|2378.84|2380.1|2378.6|0
1703136000000|2023-12-21 05:20:00|2380.8|2379.3|2381.26|2379.76|2381.27|2379.77|2380.8|2379.3|0
1703136300000|2023-12-21 05:25:00|2380.8|2379.3|2380.8|2379.3|2380.8|2379.3|2380.79|2379.29|0
1703136600000|2023-12-21 05:30:00|2380.79|2379.29|2380.35|2378.85|2380.82|2379.32|2380.34|2378.84|0
1703136900000|2023-12-21 05:35:00|2379.89|2378.39|2379.9|2378.4|2379.9|2378.4|2379.44|2377.94|0
1703137200000|2023-12-21 05:40:00|2379.89|2378.39|2380.35|2378.85|2380.36|2378.86|2379.89|2378.39|0
1703137500000|2023-12-21 05:45:00|2380.34|2378.84|2379.87|2378.37|2380.35|2378.85|2379.87|2378.37|0
1703137800000|2023-12-21 05:50:00|2379.86|2378.36|2380.32|2378.82|2380.33|2378.83|2379.86|2378.36|0
1703138100000|2023-12-21 05:55:00|2380.33|2378.83|2380.33|2378.83|2380.33|2378.83|2380.32|2378.82|0
1703138400000|2023-12-21 06:00:00|2380.32|2378.82|2379.87|2378.37|2380.33|2378.83|2379.41|2377.91|0
1703138700000|2023-12-21 06:05:00|2379.88|2378.38|2379.81|2378.31|2380.34|2378.84|2379.36|2377.86|0
1703139000000|2023-12-21 06:10:00|2379.82|2378.32|2379.36|2377.86|2379.82|2378.32|2379.35|2377.85|0
1703139300000|2023-12-21 06:15:00|2379.37|2377.87|2379.83|2378.33|2380.3|2378.8|2379.37|2377.87|0
1703139600000|2023-12-21 06:20:00|2379.86|2378.36|2380.32|2378.82|2380.32|2378.82|2379.86|2378.36|0
1703139900000|2023-12-21 06:25:00|2379.87|2378.37|2380.34|2378.84|2380.34|2378.84|2379.86|2378.36|0
1703140200000|2023-12-21 06:30:00|2380.33|2378.83|2380.35|2378.85|2380.35|2378.85|2380.33|2378.83|0
1703140500000|2023-12-21 06:35:00|2380.34|2378.84|2379.65|2378.15|2380.34|2378.84|2379.42|2377.92|0
1703140800000|2023-12-21 06:40:00|2379.88|2378.38|2378.93|2377.43|2379.88|2378.38|2378.46|2376.96|0
1703141100000|2023-12-21 06:45:00|2378.94|2377.44|2379.41|2377.91|2379.41|2377.91|2378.93|2377.43|0
1703141400000|2023-12-21 06:50:00|2379.4|2377.9|2378.91|2377.41|2379.87|2378.37|2378.91|2377.41|0
1703141700000|2023-12-21 06:55:00|2378.9|2377.4|2378.91|2377.41|2378.91|2377.41|2378.68|2377.18|0
1703142000000|2023-12-21 07:00:00|2378.45|2376.95|2377.99|2376.49|2378.91|2377.41|2377.53|2376.03|0
1703142300000|2023-12-21 07:05:00|2378|2376.5|2377.53|2376.03|2378|2376.5|2377.07|2375.57|0
1703142600000|2023-12-21 07:10:00|2377.99|2376.49|2379.39|2377.89|2379.39|2377.89|2377.99|2376.49|0
1703142900000|2023-12-21 07:15:00|2379.62|2378.12|2380.77|2379.27|2380.77|2379.27|2379.39|2377.89|0
1703143200000|2023-12-21 07:20:00|2380.78|2379.28|2380.26|2378.76|2380.78|2379.28|2380.25|2378.75|0
1703143500000|2023-12-21 07:25:00|2380.71|2379.21|2380.7|2379.2|2380.72|2379.22|2380.25|2378.75|0
1703143800000|2023-12-21 07:30:00|2380.71|2379.21|2379.15|2377.75|2381.17|2379.67|2378.27|2376.87|98
1703144100000|2023-12-21 07:35:00|2379.27|2377.87|2380.02|2378.62|2380.27|2378.87|2379.27|2377.87|17
1703144400000|2023-12-21 07:40:00|2379.77|2378.37|2380.02|2378.62|2380.65|2379.25|2379.4|2378|12
1703144700000|2023-12-21 07:45:00|2379.77|2378.37|2379.9|2378.5|2380.4|2379|2379.77|2378.37|23
1703145000000|2023-12-21 07:50:00|2380.02|2378.62|2381.02|2379.62|2381.02|2379.62|2380.02|2378.62|4
1703145300000|2023-12-21 07:55:00|2380.69|2379.19|2379.39|2377.89|2381.64|2380.14|2379.39|2377.89|0
1703145600000|2023-12-21 08:00:00|2378.93|2377.43|2374.45|2373.95|2381.95|2381.45|2374.2|2373.7|4525
1703145900000|2023-12-21 08:05:00|2374.7|2374.2|2375.7|2375.2|2375.7|2375.2|2372.95|2372.45|2085
1703146200000|2023-12-21 08:10:00|2375.57|2375.07|2377.45|2376.95|2377.95|2377.45|2374.45|2373.95|1561
1703146500000|2023-12-21 08:15:00|2377.7|2377.2|2379.2|2378.7|2379.2|2378.7|2376.45|2375.95|1649
1703146800000|2023-12-21 08:20:00|2379.45|2378.95|2378.7|2378.2|2380.2|2379.7|2376.7|2376.2|1228
1703147100000|2023-12-21 08:25:00|2378.82|2378.32|2376.82|2376.32|2378.95|2378.45|2375.2|2374.7|1215
1703147400000|2023-12-21 08:30:00|2376.7|2376.2|2370.95|2370.45|2376.82|2376.32|2369.95|2369.45|1256
1703147700000|2023-12-21 08:35:00|2371.2|2370.7|2376.2|2375.7|2376.45|2375.95|2371.2|2370.7|1111
1703148000000|2023-12-21 08:40:00|2376.45|2375.95|2376.7|2376.2|2378.2|2377.7|2376.32|2375.82|922
1703148300000|2023-12-21 08:45:00|2376.45|2375.95|2377.45|2376.95|2377.45|2376.95|2374.7|2374.2|1129
1703148600000|2023-12-21 08:50:00|2377.7|2377.2|2376.95|2376.45|2378.2|2377.7|2376.7|2376.2|412
1703148900000|2023-12-21 08:55:00|2377.07|2376.57|2377.45|2376.95|2378.45|2377.95|2376.95|2376.45|417
1703149200000|2023-12-21 09:00:00|2377.7|2377.2|2377.7|2377.2|2378.45|2377.95|2377.2|2376.7|404
1703149500000|2023-12-21 09:05:00|2377.45|2376.95|2376.7|2376.2|2378.95|2378.45|2376.7|2376.2|433
1703149800000|2023-12-21 09:10:00|2376.57|2376.07|2376.2|2375.7|2377.32|2376.82|2375.95|2375.45|447
1703150100000|2023-12-21 09:15:00|2376.45|2375.95|2376.45|2375.95|2377.7|2377.2|2376.32|2375.82|379
1703150400000|2023-12-21 09:20:00|2376.57|2376.07|2376.95|2376.45|2377.7|2377.2|2376.45|2375.95|351
1703150700000|2023-12-21 09:25:00|2376.7|2376.2|2377.2|2376.7|2377.7|2377.2|2376.57|2376.07|383
1703151000000|2023-12-21 09:30:00|2377.45|2376.95|2377.82|2377.32|2378.2|2377.7|2376.7|2376.2|283
1703151300000|2023-12-21 09:35:00|2377.95|2377.45|2376.95|2376.45|2378.57|2378.07|2376.95|2376.45|390
1703151600000|2023-12-21 09:40:00|2376.7|2376.2|2377.2|2376.7|2377.95|2377.45|2376.7|2376.2|474
1703151900000|2023-12-21 09:45:00|2377.07|2376.57|2377.95|2377.45|2379.2|2378.7|2376.95|2376.45|514
1703152200000|2023-12-21 09:50:00|2378.07|2377.57|2376.2|2375.7|2378.45|2377.95|2376.2|2375.7|507
1703152500000|2023-12-21 09:55:00|2376.45|2375.95|2374.45|2373.95|2376.45|2375.95|2374.45|2373.95|551
1703152800000|2023-12-21 10:00:00|2374.32|2373.82|2370.7|2370.2|2374.45|2373.95|2370.45|2369.95|1054
1703153100000|2023-12-21 10:05:00|2370.82|2370.32|2372.95|2372.45|2373.07|2372.57|2370.2|2369.7|726
1703153400000|2023-12-21 10:10:00|2372.7|2372.2|2373.95|2373.45|2374.95|2374.45|2372.7|2372.2|590
1703153700000|2023-12-21 10:15:00|2374.07|2373.57|2374.82|2374.32|2376.07|2375.57|2373.2|2372.7|676
1703154000000|2023-12-21 10:20:00|2374.7|2374.2|2374.2|2373.7|2375.45|2374.95|2373.95|2373.45|479
1703154300000|2023-12-21 10:25:00|2374.07|2373.57|2373.45|2372.95|2374.2|2373.7|2373.2|2372.7|453
1703154600000|2023-12-21 10:30:00|2373.7|2373.2|2375.2|2374.7|2375.45|2374.95|2373.7|2373.2|344
1703154900000|2023-12-21 10:35:00|2375.07|2374.57|2373.95|2373.45|2375.2|2374.7|2373.7|2373.2|242
1703155200000|2023-12-21 10:40:00|2373.82|2373.32|2372.45|2371.95|2373.95|2373.45|2372.2|2371.7|348
1703155500000|2023-12-21 10:45:00|2372.2|2371.7|2372.45|2371.95|2373.45|2372.95|2372.2|2371.7|317
1703155800000|2023-12-21 10:50:00|2372.32|2371.82|2372.95|2372.45|2373.2|2372.7|2372.2|2371.7|437
1703156100000|2023-12-21 10:55:00|2372.82|2372.32|2371.95|2371.45|2373.45|2372.95|2371.7|2371.2|287
1703156400000|2023-12-21 11:00:00|2372.2|2371.7|2374.03|2373.53|2374.28|2373.78|2371.95|2371.45|1475
1703156700000|2023-12-21 11:05:00|2373.9|2373.4|2375.33|2374.83|2375.33|2374.83|2373.9|2373.4|347
1703157000000|2023-12-21 11:10:00|2375.08|2374.58|2375.83|2375.33|2376.08|2375.58|2375.08|2374.58|336
1703157300000|2023-12-21 11:15:00|2375.58|2375.08|2375.83|2375.33|2375.95|2375.45|2374.83|2374.33|404
1703157600000|2023-12-21 11:20:00|2375.7|2375.2|2375.08|2374.58|2376.08|2375.58|2374.83|2374.33|307
1703157900000|2023-12-21 11:25:00|2375.33|2374.83|2375.83|2375.33|2376.08|2375.58|2374.83|2374.33|313
1703158200000|2023-12-21 11:30:00|2375.7|2375.2|2375.83|2375.33|2376.08|2375.58|2375.58|2375.08|480
1703158500000|2023-12-21 11:35:00|2375.58|2375.08|2376.2|2375.7|2377.08|2376.58|2375.58|2375.08|388
1703158800000|2023-12-21 11:40:00|2376.33|2375.83|2377.58|2377.08|2377.58|2377.08|2376.33|2375.83|274
1703159100000|2023-12-21 11:45:00|2377.33|2376.83|2376.83|2376.33|2377.58|2377.08|2376.83|2376.33|241
1703159400000|2023-12-21 11:50:00|2376.58|2376.08|2377.58|2377.08|2377.83|2377.33|2376.58|2376.08|225
1703159700000|2023-12-21 11:55:00|2377.33|2376.83|2377.08|2376.58|2377.83|2377.33|2376.83|2376.33|450
1703160000000|2023-12-21 12:00:00|2376.95|2376.45|2376.33|2375.83|2377.08|2376.58|2376.08|2375.58|318
1703160300000|2023-12-21 12:05:00|2376.2|2375.7|2376.83|2376.33|2377.45|2376.95|2376.08|2375.58|3237
1703160600000|2023-12-21 12:10:00|2376.58|2376.08|2376.58|2376.08|2377.08|2376.58|2376.33|2375.83|195
1703160900000|2023-12-21 12:15:00|2376.7|2376.2|2376.33|2375.83|2376.83|2376.33|2376.33|2375.83|195
1703161200000|2023-12-21 12:20:00|2376.45|2375.95|2377.08|2376.58|2377.33|2376.83|2376.45|2375.95|249
1703161500000|2023-12-21 12:25:00|2376.95|2376.45|2377.83|2377.33|2377.95|2377.45|2376.58|2376.08|265
1703161800000|2023-12-21 12:30:00|2377.58|2377.08|2377.33|2376.83|2377.95|2377.45|2377.08|2376.58|672
1703162100000|2023-12-21 12:35:00|2377.08|2376.58|2379.08|2378.58|2379.08|2378.58|2377.08|2376.58|289
1703162400000|2023-12-21 12:40:00|2379.2|2378.7|2378.95|2378.45|2379.2|2378.7|2377.95|2377.45|322
1703162700000|2023-12-21 12:45:00|2378.7|2378.2|2376.45|2375.95|2378.7|2378.2|2376.45|2375.95|574
1703163000000|2023-12-21 12:50:00|2376.2|2375.7|2375.95|2375.45|2376.7|2376.2|2375.2|2374.7|736
1703163300000|2023-12-21 12:55:00|2376.2|2375.7|2376.7|2376.2|2376.82|2376.32|2376.2|2375.7|413
1703163600000|2023-12-21 13:00:00|2376.57|2376.07|2377.45|2376.95|2378.2|2377.7|2376.45|2375.95|385
1703163900000|2023-12-21 13:05:00|2377.32|2376.82|2378.2|2377.7|2378.2|2377.7|2377.2|2376.7|312
1703164200000|2023-12-21 13:10:00|2378.07|2377.57|2377.95|2377.45|2378.7|2378.2|2377.7|2377.2|333
1703164500000|2023-12-21 13:15:00|2378.57|2378.07|2377.95|2377.45|2378.57|2378.07|2377.7|2377.2|413
1703164800000|2023-12-21 13:20:00|2377.7|2377.2|2376.95|2376.45|2378.45|2377.95|2376.95|2376.45|308
1703165100000|2023-12-21 13:25:00|2376.7|2376.2|2376.07|2375.57|2376.7|2376.2|2375.45|2374.95|661
1703165400000|2023-12-21 13:30:00|2375.82|2375.32|2376.7|2376.2|2377.2|2376.7|2373.82|2373.32|1245
1703165700000|2023-12-21 13:35:00|2376.57|2376.07|2374.7|2374.2|2376.57|2376.07|2374.45|2373.95|695
1703166000000|2023-12-21 13:40:00|2374.95|2374.45|2374.95|2374.45|2376.45|2375.95|2374.95|2374.45|634
1703166300000|2023-12-21 13:45:00|2374.82|2374.32|2375.95|2375.45|2376.2|2375.7|2374.45|2373.95|665
1703166600000|2023-12-21 13:50:00|2375.82|2375.32|2374.95|2374.45|2375.95|2375.45|2373.7|2373.2|804
1703166900000|2023-12-21 13:55:00|2375.2|2374.7|2375.2|2374.7|2375.7|2375.2|2374.45|2373.95|331
1703167200000|2023-12-21 14:00:00|2375.32|2374.82|2375.2|2374.7|2375.7|2375.2|2374.7|2374.2|579
1703167500000|2023-12-21 14:05:00|2374.95|2374.45|2375.2|2374.7|2375.45|2374.95|2374.7|2374.2|450
1703167800000|2023-12-21 14:10:00|2375.45|2374.95|2375.95|2375.45|2376.95|2376.45|2375.2|2374.7|634
1703168100000|2023-12-21 14:15:00|2375.82|2375.32|2375.45|2374.95|2376.2|2375.7|2374.7|2374.2|545
1703168400000|2023-12-21 14:20:00|2375.7|2375.2|2374.7|2374.2|2375.7|2375.2|2374.45|2373.95|537
1703168700000|2023-12-21 14:25:00|2374.57|2374.07|2374.45|2373.95|2374.95|2374.45|2374.07|2373.57|599
1703169000000|2023-12-21 14:30:00|2374.2|2373.7|2374.95|2374.45|2376.82|2376.32|2374.2|2373.7|1122
1703169300000|2023-12-21 14:35:00|2375.2|2374.7|2375.7|2375.2|2375.95|2375.45|2374.2|2373.7|599
1703169600000|2023-12-21 14:40:00|2375.95|2375.45|2375.2|2374.7|2375.95|2375.45|2373.7|2373.2|769
1703169900000|2023-12-21 14:45:00|2375.32|2374.82|2373.7|2373.2|2375.32|2374.82|2373.45|2372.95|766
1703170200000|2023-12-21 14:50:00|2373.45|2372.95|2370.2|2369.7|2373.7|2373.2|2369.95|2369.45|1430
1703170500000|2023-12-21 14:55:00|2370.07|2369.57|2366.07|2365.57|2370.2|2369.7|2365.95|2365.45|2781
1703170800000|2023-12-21 15:00:00|2365.95|2365.45|2367.95|2367.45|2371.2|2370.7|2365.95|2365.45|1874
1703171100000|2023-12-21 15:05:00|2368.07|2367.57|2368.2|2367.7|2368.7|2368.2|2366.95|2366.45|1300
1703171400000|2023-12-21 15:10:00|2368.36|2367.86|2369.98|2369.48|2370.61|2370.11|2367.73|2367.23|724
1703171700000|2023-12-21 15:15:00|2370.11|2369.61|2371.11|2370.61|2371.61|2371.11|2369.11|2368.61|628
1703172000000|2023-12-21 15:20:00|2371.36|2370.86|2373.11|2372.61|2373.11|2372.61|2371.11|2370.61|446
1703172300000|2023-12-21 15:25:00|2372.86|2372.36|2371.36|2370.86|2373.36|2372.86|2371.36|2370.86|921
1703172600000|2023-12-21 15:30:00|2371.61|2371.11|2372.36|2371.86|2372.36|2371.86|2370.61|2370.11|618
1703172900000|2023-12-21 15:35:00|2372.23|2371.73|2373.36|2372.86|2373.61|2373.11|2371.86|2371.36|472
1703173200000|2023-12-21 15:40:00|2373.11|2372.61|2373.86|2373.36|2374.36|2373.86|2372.11|2371.61|691
1703173500000|2023-12-21 15:45:00|2374.11|2373.61|2372.61|2372.11|2374.86|2374.36|2372.48|2371.98|520
1703173800000|2023-12-21 15:50:00|2372.36|2371.86|2372.11|2371.61|2372.36|2371.86|2370.86|2370.36|757
1703174100000|2023-12-21 15:55:00|2372.23|2371.73|2373.61|2373.11|2373.86|2373.36|2372.11|2371.61|979
1703174400000|2023-12-21 16:00:00|2373.73|2373.23|2374.86|2374.36|2375.11|2374.61|2373.11|2372.61|933
1703174700000|2023-12-21 16:05:00|2374.98|2374.48|2375.11|2374.61|2375.73|2375.23|2374.36|2373.86|1051
1703175000000|2023-12-21 16:10:00|2374.86|2374.36|2375.86|2375.36|2376.11|2375.61|2374.86|2374.36|946
1703175300000|2023-12-21 16:15:00|2375.61|2375.11|2374.36|2373.86|2375.86|2375.36|2373.61|2373.11|1106
1703175600000|2023-12-21 16:20:00|2374.11|2373.61|2376.1|2374.6|2376.36|2375.86|2374.11|2373.61|2034
1703175900000|2023-12-21 16:25:00|2376.11|2374.61|2376.18|2374.68|2376.64|2375.14|2375.62|2374.12|825
1703176200000|2023-12-21 16:30:00|2376.19|2374.69|2376.56|2375.16|2377.31|2375.91|2375.81|2374.41|333
1703176500000|2023-12-21 16:35:00|2376.06|2374.66|2377.81|2376.41|2377.81|2376.41|2375.56|2374.16|241
1703176800000|2023-12-21 16:40:00|2377.68|2376.28|2377.31|2375.91|2377.68|2376.28|2377.18|2375.78|18
1703177100000|2023-12-21 16:45:00|2377.18|2375.78|2376.93|2375.53|2377.56|2376.16|2376.56|2375.16|51
1703177400000|2023-12-21 16:50:00|2376.81|2375.41|2376.18|2374.78|2376.81|2375.41|2375.68|2374.28|10
1703177700000|2023-12-21 16:55:00|2375.81|2374.41|2375.76|2374.26|2376.56|2375.16|2375.75|2374.25|20
1703178000000|2023-12-21 17:00:00|2375.75|2374.25|2372.4|2370.9|2375.75|2374.25|2372.4|2370.9|0
1703178300000|2023-12-21 17:05:00|2372.39|2370.89|2372.37|2370.87|2373.83|2372.33|2372.37|2370.87|0
1703178600000|2023-12-21 17:10:00|2372.38|2370.88|2372.38|2370.88|2373.33|2371.83|2372.36|2370.86|0
1703178900000|2023-12-21 17:15:00|2372.83|2371.33|2373.34|2371.84|2373.8|2372.3|2372.83|2371.33|0
1703179200000|2023-12-21 17:20:00|2373.33|2371.83|2373.8|2372.3|2373.8|2372.3|2372.39|2370.89|0
1703179500000|2023-12-21 17:25:00|2373.79|2372.29|2373.34|2371.84|2373.79|2372.29|2372.84|2371.34|0
1703179800000|2023-12-21 17:30:00|2373.33|2371.83|2373.37|2371.87|2374.83|2373.33|2373.33|2371.83|0
1703180100000|2023-12-21 17:35:00|2373.38|2371.88|2373.85|2372.35|2373.88|2372.38|2372.89|2371.39|0
1703180400000|2023-12-21 17:40:00|2373.86|2372.36|2374.33|2372.83|2374.83|2373.33|2373.84|2372.34|0
1703180700000|2023-12-21 17:45:00|2374.32|2372.82|2374.32|2372.82|2374.81|2373.31|2373.86|2372.36|0
1703181000000|2023-12-21 17:50:00|2374.31|2372.81|2373.36|2371.86|2374.8|2373.3|2373.35|2371.85|0
1703181300000|2023-12-21 17:55:00|2373.35|2371.85|2373.82|2372.32|2373.84|2372.34|2373.34|2371.84|0
1703181600000|2023-12-21 18:00:00|2373.83|2372.33|2375.26|2373.76|2375.28|2373.78|2373.83|2372.33|0
1703181900000|2023-12-21 18:05:00|2374.81|2373.31|2374.32|2372.82|2375.27|2373.77|2373.84|2372.34|0
1703182200000|2023-12-21 18:10:00|2374.31|2372.81|2374.3|2372.8|2374.82|2373.32|2373.84|2372.34|0
1703182500000|2023-12-21 18:15:00|2374.31|2372.81|2371.91|2370.41|2374.31|2372.81|2371.91|2370.41|0
1703182800000|2023-12-21 18:20:00|2371.92|2370.42|2374.35|2372.85|2374.83|2373.33|2371.45|2369.95|0
1703183100000|2023-12-21 18:25:00|2374.36|2372.86|2374.37|2372.87|2374.38|2372.88|2373.4|2371.9|0
1703183400000|2023-12-21 18:30:00|2374.38|2372.88|2374.38|2372.88|2375.33|2373.83|2374.35|2372.85|0
1703183700000|2023-12-21 18:35:00|2374.37|2372.87|2373.9|2372.4|2374.84|2373.34|2373.89|2372.39|0
1703184000000|2023-12-21 18:40:00|2373.89|2372.39|2374.35|2372.85|2374.84|2373.34|2373.88|2372.38|0
1703184300000|2023-12-21 18:45:00|2374.36|2372.86|2374.39|2372.89|2375.32|2373.82|2374.35|2372.85|0
1703184600000|2023-12-21 18:50:00|2374.38|2372.88|2374.87|2373.37|2375.34|2373.84|2373.91|2372.41|0
1703184900000|2023-12-21 18:55:00|2375.32|2373.82|2375.36|2373.86|2375.8|2374.3|2374.87|2373.37|0
1703185200000|2023-12-21 19:00:00|2375.35|2373.85|2375.36|2373.86|2375.39|2373.89|2374.88|2373.38|0
1703185500000|2023-12-21 19:05:00|2375.37|2373.87|2375.34|2373.84|2375.37|2373.87|2374.88|2373.38|0
1703185800000|2023-12-21 19:10:00|2375.33|2373.83|2374.86|2373.36|2375.83|2374.33|2374.86|2373.36|0
1703186100000|2023-12-21 19:15:00|2374.87|2373.37|2376.3|2374.8|2376.31|2374.81|2374.85|2373.35|0
1703186400000|2023-12-21 19:20:00|2376.29|2374.79|2375.33|2373.83|2376.3|2374.8|2374.87|2373.37|0
1703186700000|2023-12-21 19:25:00|2374.87|2373.37|2375.37|2373.87|2375.82|2374.32|2374.86|2373.36|0
1703187000000|2023-12-21 19:30:00|2375.36|2373.86|2375.84|2374.34|2375.86|2374.36|2374.88|2373.38|0
1703187300000|2023-12-21 19:35:00|2375.85|2374.35|2375.84|2374.34|2376.31|2374.81|2375.36|2373.86|0
1703187600000|2023-12-21 19:40:00|2376.3|2374.8|2376.41|2374.91|2376.41|2374.91|2376.3|2374.8|0
1703187900000|2023-12-21 19:45:00|2376.87|2375.37|2376.37|2374.87|2376.88|2375.38|2375.91|2374.41|0
1703188200000|2023-12-21 19:50:00|2376.38|2374.88|2376.36|2374.86|2376.86|2375.36|2376.36|2374.86|0
1703188500000|2023-12-21 19:55:00|2376.37|2374.87|2375.9|2374.4|2376.37|2374.87|2374.93|2373.43|0
1703188800000|2023-12-21 20:00:00|2375.89|2374.39|2376.81|2375.31|2376.83|2375.33|2375.42|2373.92|0
1703189100000|2023-12-21 20:05:00|2376.82|2375.32|2376.32|2374.82|2376.82|2375.32|2375.85|2374.35|0
1703189400000|2023-12-21 20:10:00|2376.33|2374.83|2377.3|2375.8|2377.31|2375.81|2376.32|2374.82|0
1703189700000|2023-12-21 20:15:00|2377.29|2375.79|2377.87|2376.37|2377.88|2376.38|2377.28|2375.78|0
1703190000000|2023-12-21 20:20:00|2377.88|2376.38|2378.8|2377.3|2378.8|2377.3|2377.87|2376.37|0
1703190300000|2023-12-21 20:25:00|2378.79|2377.29|2380.28|2378.78|2380.74|2379.24|2378.33|2376.83|0
1703190600000|2023-12-21 20:30:00|2380.29|2378.79|2380.02|2378.52|2380.93|2379.43|2379.97|2378.47|0
1703190900000|2023-12-21 20:35:00|2380.01|2378.51|2380.98|2379.48|2381.46|2379.96|2380.01|2378.51|0
1703191200000|2023-12-21 20:40:00|2380.99|2379.49|2380.96|2379.46|2381.46|2379.96|2380.95|2379.45|0
1703191500000|2023-12-21 20:45:00|2380.95|2379.45|2381.88|2380.38|2381.93|2380.43|2380.95|2379.45|0
1703191800000|2023-12-21 20:50:00|2381.89|2380.39|2383|2381.5|2383.47|2381.97|2381.88|2380.38|0
1703192100000|2023-12-21 20:55:00|2382.98|2381.48|2383.7|2382.2|2383.97|2382.47|2382.98|2381.48|0
1703192400000|2023-12-21 21:00:00|2383.92|2382.42|2382.75|2381.25|2383.92|2382.42|2382.4|2380.9|0
1703192700000|2023-12-21 21:05:00|2382.8|2381.3|2383.18|2381.68|2383.65|2382.15|2382.8|2381.3|0
1703193000000|2023-12-21 21:10:00|2383.19|2381.69|2383.42|2381.92|2383.65|2382.15|2383.09|2381.59|0
1703193300000|2023-12-21 21:15:00|2383.41|2381.91|2383.89|2382.39|2383.98|2382.48|2383.32|2381.82|0
1703193600000|2023-12-21 21:20:00|2383.98|2382.48|2383.89|2382.39|2383.98|2382.48|2383.75|2382.25|0
1703193900000|2023-12-21 21:25:00|2383.98|2382.48|2383.99|2382.49|2384.32|2382.82|2383.81|2382.31|0
1703194200000|2023-12-21 21:30:00|2383.9|2382.4|2383.9|2382.4|2383.99|2382.49|2383.76|2382.26|0
1703194500000|2023-12-21 21:35:00|2383.99|2382.49|2383.99|2382.49|2384.09|2382.59|2383.76|2382.26|0
1703194800000|2023-12-21 21:40:00|2383.9|2382.4|2383.76|2382.26|2383.9|2382.4|2383.76|2382.26|0
1703195100000|2023-12-21 21:45:00|2383.75|2382.25|2383.76|2382.26|2383.76|2382.26|2383.66|2382.16|0
1703195400000|2023-12-21 21:50:00|2383.81|2382.31|2383.66|2382.16|2383.9|2382.4|2383.66|2382.16|0
1703195700000|2023-12-21 21:55:00|2383.67|2382.17|2383.43|2381.93|2383.76|2382.26|2383.38|2381.88|0
1703196000000|2023-12-21 22:00:00|2383.47|2381.97|2383.43|2381.93|2383.47|2381.97|2383.43|2381.93|0
1703196300000|2023-12-21 22:05:00|2383.48|2381.98|2383.62|2382.12|2383.71|2382.21|2383.48|2381.98|0
1703196600000|2023-12-21 22:10:00|2383.76|2382.26|2383.81|2382.31|2383.99|2382.49|2383.76|2382.26|0
1703196900000|2023-12-21 22:15:00|2383.8|2382.3|2383.96|2382.46|2383.99|2382.49|2383.8|2382.3|0
1703197200000|2023-12-21 22:20:00|2383.95|2382.45|2384|2382.5|2384.05|2382.55|2383.81|2382.31|0
1703197500000|2023-12-21 22:25:00|2384.05|2382.55|2384.05|2382.55|2384.1|2382.6|2383.96|2382.46|0
1703197800000|2023-12-21 22:30:00|2384|2382.5|2383.91|2382.41|2384.05|2382.55|2383.72|2382.22|0
1703198100000|2023-12-21 22:35:00|2383.9|2382.4|2383.63|2382.13|2383.9|2382.4|2383.63|2382.13|0
1703198400000|2023-12-21 22:40:00|2383.67|2382.17|2383.67|2382.17|2383.72|2382.22|2383.44|2381.94|0
1703198700000|2023-12-21 22:45:00|2383.63|2382.13|2383.67|2382.17|2383.81|2382.31|2383.63|2382.13|0
1703199000000|2023-12-21 22:50:00|2383.72|2382.22|2383.63|2382.13|2383.72|2382.22|2383.58|2382.08|0
1703199300000|2023-12-21 22:55:00|2383.62|2382.12|2383.53|2382.03|2383.62|2382.12|2383.53|2382.03|0
1703199600000|2023-12-21 23:00:00|2383.49|2381.99|2382.07|2380.57|2383.63|2382.13|2381.41|2379.91|0
1703199900000|2023-12-21 23:05:00|2382.08|2380.58|2382.06|2380.56|2382.86|2381.36|2381.87|2380.37|0
1703200200000|2023-12-21 23:10:00|2382.07|2380.57|2382.53|2381.03|2382.53|2381.03|2382.06|2380.56|0
1703200500000|2023-12-21 23:15:00|2382.49|2380.99|2382.63|2381.13|2382.77|2381.27|2382.3|2380.8|0
1703200800000|2023-12-21 23:20:00|2382.77|2381.27|2382.77|2381.27|2382.77|2381.27|2382.53|2381.03|0
1703201100000|2023-12-21 23:25:00|2382.82|2381.32|2382.72|2381.22|2383|2381.5|2382.63|2381.13|0
1703201400000|2023-12-21 23:30:00|2382.63|2381.13|2382.86|2381.36|2383.05|2381.55|2382.63|2381.13|0
1703201700000|2023-12-21 23:35:00|2382.82|2381.32|2383.33|2381.83|2383.66|2382.16|2382.77|2381.27|0
1703202000000|2023-12-21 23:40:00|2383.34|2381.84|2383.66|2382.16|2383.95|2382.45|2383.33|2381.83|0
1703202300000|2023-12-21 23:45:00|2383.62|2382.12|2383|2381.5|2383.62|2382.12|2382.86|2381.36|0
1703202600000|2023-12-21 23:50:00|2382.91|2381.41|2382.53|2381.03|2382.91|2381.41|2382.3|2380.8|0
1703202900000|2023-12-21 23:55:00|2382.44|2380.94|2382.3|2380.8|2382.63|2381.13|2382.2|2380.7|0
1703203200000|2023-12-22 00:00:00|2382.2|2380.7|2381.87|2380.37|2382.3|2380.8|2381.64|2380.14|0
1703203500000|2023-12-22 00:05:00|2381.88|2380.38|2382.53|2381.03|2382.53|2381.03|2381.87|2380.37|0
1703203800000|2023-12-22 00:10:00|2382.54|2381.04|2382.3|2380.8|2382.77|2381.27|2382.2|2380.7|0
1703204100000|2023-12-22 00:15:00|2382.2|2380.7|2381.19|2379.69|2382.3|2380.8|2380.72|2379.22|0
1703204400000|2023-12-22 00:20:00|2381.2|2379.7|2381.21|2379.71|2381.21|2379.71|2381.2|2379.7|0
1703204700000|2023-12-22 00:25:00|2381.2|2379.7|2381.2|2379.7|2381.21|2379.71|2381.19|2379.69|0
1703205000000|2023-12-22 00:30:00|2381.19|2379.69|2381.2|2379.7|2381.66|2380.16|2381.19|2379.69|0
1703205600000|2023-12-22 00:40:00|2381.19|2379.69|2381.19|2379.69|2381.2|2379.7|2381.19|2379.69|0
1703206500000|2023-12-22 00:55:00|2380.96|2379.46|2380.27|2378.77|2380.96|2379.46|2380.27|2378.77|0
1703206800000|2023-12-22 01:00:00|2380.28|2378.78|2379.82|2378.32|2380.28|2378.78|2379.81|2378.31|0
1703207100000|2023-12-22 01:05:00|2380.28|2378.78|2379.8|2378.3|2380.28|2378.78|2379.33|2377.83|0
1703207400000|2023-12-22 01:10:00|2379.81|2378.31|2379.81|2378.31|2379.81|2378.31|2379.8|2378.3|0
1703207700000|2023-12-22 01:15:00|2379.8|2378.3|2380.28|2378.78|2380.28|2378.78|2379.8|2378.3|0
1703208000000|2023-12-22 01:20:00|2380.27|2378.77|2379.81|2378.31|2380.28|2378.78|2379.81|2378.31|0
1703208300000|2023-12-22 01:25:00|2379.35|2377.85|2379.36|2377.86|2379.82|2378.32|2379.35|2377.85|0
1703208600000|2023-12-22 01:30:00|2379.82|2378.32|2379.81|2378.31|2379.82|2378.32|2379.36|2377.86|0
1703208900000|2023-12-22 01:35:00|2379.36|2377.86|2379.81|2378.31|2379.82|2378.32|2379.34|2377.84|0
1703209200000|2023-12-22 01:40:00|2379.58|2378.08|2378.87|2377.37|2379.58|2378.08|2378.4|2376.9|0
1703209500000|2023-12-22 01:45:00|2378.86|2377.36|2378.86|2377.36|2378.87|2377.37|2378.85|2377.35|0
1703209800000|2023-12-22 01:50:00|2378.87|2377.37|2378.86|2377.36|2379.33|2377.83|2378.86|2377.36|0
1703210100000|2023-12-22 01:55:00|2378.87|2377.37|2378.41|2376.91|2378.87|2377.37|2378.41|2376.91|0
1703210400000|2023-12-22 02:00:00|2378.87|2377.37|2378.4|2376.9|2378.87|2377.37|2378.4|2376.9|0
1703210700000|2023-12-22 02:05:00|2378.86|2377.36|2378.86|2377.36|2378.86|2377.36|2378.4|2376.9|0
1703211000000|2023-12-22 02:10:00|2378.87|2377.37|2378.64|2377.14|2378.87|2377.37|2378.41|2376.91|0
1703211300000|2023-12-22 02:15:00|2378.41|2376.91|2378.42|2376.92|2378.88|2377.38|2378.41|2376.91|0
1703211600000|2023-12-22 02:20:00|2378.88|2377.38|2377.96|2376.46|2378.89|2377.39|2377.96|2376.46|0
1703211900000|2023-12-22 02:25:00|2378.41|2376.91|2377.95|2376.45|2378.42|2376.92|2377.95|2376.45|0
1703212200000|2023-12-22 02:30:00|2377.96|2376.46|2378.41|2376.91|2378.42|2376.92|2377.96|2376.46|0
1703212500000|2023-12-22 02:35:00|2378.42|2376.92|2377.95|2376.45|2378.42|2376.92|2377.94|2376.44|0
1703212800000|2023-12-22 02:40:00|2377.94|2376.44|2377.94|2376.44|2377.94|2376.44|2377.94|2376.44|0
1703213100000|2023-12-22 02:45:00|2377.95|2376.45|2378.41|2376.91|2378.41|2376.91|2377.94|2376.44|0
1703213400000|2023-12-22 02:50:00|2378.87|2377.37|2378.88|2377.38|2379.33|2377.83|2378.87|2377.37|0
1703213700000|2023-12-22 02:55:00|2379.33|2377.83|2379.33|2377.83|2379.34|2377.84|2378.87|2377.37|0
1703214000000|2023-12-22 03:00:00|2379.11|2377.61|2379.8|2378.3|2379.8|2378.3|2379.1|2377.6|0
1703214300000|2023-12-22 03:05:00|2379.79|2378.29|2379.8|2378.3|2380.26|2378.76|2379.79|2378.29|0
1703214600000|2023-12-22 03:10:00|2379.81|2378.31|2380.26|2378.76|2380.26|2378.76|2379.8|2378.3|0
1703214900000|2023-12-22 03:15:00|2379.8|2378.3|2379.79|2378.29|2380.26|2378.76|2379.79|2378.29|0
1703215500000|2023-12-22 03:25:00|2379.78|2378.28|2379.79|2378.29|2379.79|2378.29|2379.78|2378.28|0
1703215800000|2023-12-22 03:30:00|2379.33|2377.83|2378.86|2377.36|2379.33|2377.83|2378.86|2377.36|0
1703216100000|2023-12-22 03:35:00|2378.63|2377.13|2378.4|2376.9|2378.86|2377.36|2378.4|2376.9|0
1703216400000|2023-12-22 03:40:00|2378.39|2376.89|2377.92|2376.42|2378.4|2376.9|2377.46|2375.96|0
1703216700000|2023-12-22 03:45:00|2377.46|2375.96|2377.96|2376.46|2378.42|2376.92|2377|2375.5|0
1703217000000|2023-12-22 03:50:00|2377.95|2376.45|2377.49|2375.99|2377.96|2376.46|2377.49|2375.99|0
1703217300000|2023-12-22 03:55:00|2377.5|2376|2377.49|2375.99|2377.95|2376.45|2377.49|2375.99|0
1703217600000|2023-12-22 04:00:00|2377.5|2376|2377.5|2376|2377.95|2376.45|2377.49|2375.99|0
1703217900000|2023-12-22 04:05:00|2377.49|2375.99|2377.03|2375.53|2377.5|2376|2377.03|2375.53|0
1703218200000|2023-12-22 04:10:00|2376.8|2375.3|2377.04|2375.54|2377.04|2375.54|2376.57|2375.07|0
1703218500000|2023-12-22 04:15:00|2377.03|2375.53|2377.04|2375.54|2377.04|2375.54|2376.58|2375.08|0
1703218800000|2023-12-22 04:20:00|2377.03|2375.53|2376.58|2375.08|2377.04|2375.54|2376.58|2375.08|0
1703219100000|2023-12-22 04:25:00|2376.59|2375.09|2376.58|2375.08|2377.05|2375.55|2376.58|2375.08|0
1703219400000|2023-12-22 04:30:00|2376.59|2375.09|2376.59|2375.09|2376.81|2375.31|2376.58|2375.08|0
1703219700000|2023-12-22 04:35:00|2376.82|2375.32|2377.05|2375.55|2377.05|2375.55|2376.82|2375.32|0
1703220000000|2023-12-22 04:40:00|2376.59|2375.09|2377.05|2375.55|2377.05|2375.55|2376.59|2375.09|0
1703220300000|2023-12-22 04:45:00|2377.04|2375.54|2377.04|2375.54|2377.05|2375.55|2377.04|2375.54|0
1703220600000|2023-12-22 04:50:00|2376.58|2375.08|2376.58|2375.08|2377.04|2375.54|2376.58|2375.08|0
1703220900000|2023-12-22 04:55:00|2376.57|2375.07|2376.58|2375.08|2376.58|2375.08|2376.12|2374.62|0
1703221200000|2023-12-22 05:00:00|2376.12|2374.62|2375.21|2373.71|2376.59|2375.09|2374.75|2373.25|0
1703221500000|2023-12-22 05:05:00|2375.2|2373.7|2374.29|2372.79|2375.2|2373.7|2374.28|2372.78|0
1703221800000|2023-12-22 05:10:00|2374.75|2373.25|2375.2|2373.7|2375.22|2373.72|2374.75|2373.25|0
1703222100000|2023-12-22 05:15:00|2375.21|2373.71|2375.2|2373.7|2375.67|2374.17|2375.2|2373.7|0
1703222400000|2023-12-22 05:20:00|2374.74|2373.24|2374.74|2373.24|2374.75|2373.25|2374.29|2372.79|0
1703222700000|2023-12-22 05:25:00|2374.75|2373.25|2375.2|2373.7|2375.21|2373.71|2374.74|2373.24|0
1703223000000|2023-12-22 05:30:00|2374.97|2373.47|2375.2|2373.7|2375.2|2373.7|2374.97|2373.47|0
1703223300000|2023-12-22 05:35:00|2375.19|2373.69|2375.67|2374.17|2375.67|2374.17|2374.97|2373.47|0
1703223600000|2023-12-22 05:40:00|2375.21|2373.71|2375.2|2373.7|2375.66|2374.16|2375.2|2373.7|0
1703223900000|2023-12-22 05:45:00|2375.19|2373.69|2375.19|2373.69|2375.2|2373.7|2374.73|2373.23|0
1703224200000|2023-12-22 05:50:00|2375.18|2373.68|2374.73|2373.23|2375.19|2373.69|2374.73|2373.23|0
1703224500000|2023-12-22 05:55:00|2374.72|2373.22|2374.26|2372.76|2374.72|2373.22|2374.26|2372.76|0
1703224800000|2023-12-22 06:00:00|2374.25|2372.75|2374.72|2373.22|2374.73|2373.23|2374.25|2372.75|0
1703225100000|2023-12-22 06:05:00|2374.71|2373.21|2373.79|2372.29|2374.71|2373.21|2373.79|2372.29|0
1703225400000|2023-12-22 06:10:00|2373.78|2372.28|2373.33|2371.83|2373.79|2372.29|2372.87|2371.37|0
1703225700000|2023-12-22 06:15:00|2373.1|2371.6|2374.24|2372.74|2374.25|2372.75|2372.87|2371.37|0
1703226000000|2023-12-22 06:20:00|2374.25|2372.75|2374.72|2373.22|2374.72|2373.22|2374.24|2372.74|0
1703226300000|2023-12-22 06:25:00|2374.73|2373.23|2374.73|2373.23|2375.19|2373.69|2374.72|2373.22|0
1703226600000|2023-12-22 06:30:00|2375.19|2373.69|2375.19|2373.69|2375.19|2373.69|2374.73|2373.23|0
1703226900000|2023-12-22 06:35:00|2375.2|2373.7|2375.19|2373.69|2375.2|2373.7|2375.19|2373.69|0
1703227200000|2023-12-22 06:40:00|2375.2|2373.7|2375.2|2373.7|2375.2|2373.7|2375.19|2373.69|0
1703227500000|2023-12-22 06:45:00|2375.66|2374.16|2375.21|2373.71|2375.67|2374.17|2375.2|2373.7|0
1703227800000|2023-12-22 06:50:00|2375.44|2373.94|2375.21|2373.71|2375.67|2374.17|2375.21|2373.71|0
1703228100000|2023-12-22 06:55:00|2375.67|2374.17|2375.2|2373.7|2375.67|2374.17|2375.2|2373.7|0
1703228400000|2023-12-22 07:00:00|2374.74|2373.24|2373.39|2371.89|2374.74|2373.24|2372.46|2370.96|0
1703228700000|2023-12-22 07:05:00|2373.38|2371.88|2373.38|2371.88|2373.39|2371.89|2372.93|2371.43|0
1703229000000|2023-12-22 07:10:00|2372.92|2371.42|2374.3|2372.8|2374.3|2372.8|2372.92|2371.42|0
1703229300000|2023-12-22 07:15:00|2374.76|2373.26|2374.75|2373.25|2375.21|2373.71|2374.3|2372.8|0
1703229600000|2023-12-22 07:20:00|2374.76|2373.26|2373.84|2372.34|2374.76|2373.26|2373.83|2372.33|0
1703229900000|2023-12-22 07:25:00|2374.29|2372.79|2372.91|2371.41|2374.3|2372.8|2372.91|2371.41|0
1703230200000|2023-12-22 07:30:00|2372.92|2371.42|2374.06|2372.66|2374.06|2372.66|2372.46|2370.96|4
1703230500000|2023-12-22 07:35:00|2373.81|2372.41|2373.06|2371.66|2373.81|2372.41|2373.06|2371.66|3
1703230800000|2023-12-22 07:40:00|2372.81|2371.41|2372.31|2370.91|2372.81|2371.41|2372.18|2370.78|7
1703231100000|2023-12-22 07:45:00|2372.43|2371.03|2372.81|2371.41|2372.81|2371.41|2372.43|2371.03|2
1703231400000|2023-12-22 07:50:00|2372.93|2371.53|2373.06|2371.66|2373.18|2371.78|2372.81|2371.41|8
1703231700000|2023-12-22 07:55:00|2372.86|2371.36|2371.47|2369.97|2372.86|2371.36|2371.47|2369.97|0
1703232000000|2023-12-22 08:00:00|2371.93|2370.43|2369.48|2368.98|2372.39|2370.89|2366.11|2365.61|2787
1703232300000|2023-12-22 08:05:00|2369.73|2369.23|2371.36|2370.86|2372.98|2372.48|2369.61|2369.11|1313
1703232600000|2023-12-22 08:10:00|2371.11|2370.61|2373.86|2373.36|2374.11|2373.61|2370.61|2370.11|809
1703232900000|2023-12-22 08:15:00|2373.61|2373.11|2372.23|2371.73|2373.61|2373.11|2371.73|2371.23|862
1703233200000|2023-12-22 08:20:00|2372.36|2371.86|2371.61|2371.11|2372.86|2372.36|2370.86|2370.36|715
1703233500000|2023-12-22 08:25:00|2371.36|2370.86|2373.61|2373.11|2373.61|2373.11|2371.36|2370.86|887
1703233800000|2023-12-22 08:30:00|2373.36|2372.86|2377.61|2377.11|2377.61|2377.11|2373.36|2372.86|936
1703234100000|2023-12-22 08:35:00|2377.36|2376.86|2378.23|2377.73|2378.61|2378.11|2377.36|2376.86|1251
1703234400000|2023-12-22 08:40:00|2377.97|2377.47|2376.22|2375.72|2378.35|2377.85|2376.1|2375.6|1035
1703234700000|2023-12-22 08:45:00|2376.35|2375.85|2374.72|2374.22|2377.1|2376.6|2374.6|2374.1|573
1703235000000|2023-12-22 08:50:00|2374.85|2374.35|2372.35|2371.85|2375.35|2374.85|2372.35|2371.85|497
1703235300000|2023-12-22 08:55:00|2372.47|2371.97|2370.1|2369.6|2372.85|2372.35|2369.6|2369.1|825
1703235600000|2023-12-22 09:00:00|2370.22|2369.72|2370.35|2369.85|2370.85|2370.35|2369.6|2369.1|800
1703235900000|2023-12-22 09:05:00|2370.47|2369.97|2373.1|2372.6|2373.1|2372.6|2369.6|2369.1|620
1703236200000|2023-12-22 09:10:00|2373.22|2372.72|2372.35|2371.85|2373.35|2372.85|2371.72|2371.22|343
1703236500000|2023-12-22 09:15:00|2372.22|2371.72|2375.1|2374.6|2375.1|2374.6|2371.85|2371.35|308
1703236800000|2023-12-22 09:20:00|2375.35|2374.85|2375.35|2374.85|2375.85|2375.35|2375.1|2374.6|284
1703237100000|2023-12-22 09:25:00|2375.1|2374.6|2375.22|2374.72|2375.6|2375.1|2374.35|2373.85|283
1703237400000|2023-12-22 09:30:00|2375.1|2374.6|2377.85|2377.35|2378.1|2377.6|2375.1|2374.6|494
1703237700000|2023-12-22 09:35:00|2378.1|2377.6|2376.6|2376.1|2378.35|2377.85|2376.35|2375.85|331
1703238000000|2023-12-22 09:40:00|2376.47|2375.97|2376.6|2376.1|2377.6|2377.1|2376.47|2375.97|264
1703238300000|2023-12-22 09:45:00|2376.47|2375.97|2375.22|2374.72|2376.85|2376.35|2375.1|2374.6|287
1703238600000|2023-12-22 09:50:00|2375.1|2374.6|2373.72|2373.22|2375.35|2374.85|2373.6|2373.1|392
1703238900000|2023-12-22 09:55:00|2373.6|2373.1|2373.47|2372.97|2373.85|2373.35|2372.85|2372.35|260
1703239200000|2023-12-22 10:00:00|2373.35|2372.85|2372.22|2371.72|2373.35|2372.85|2371.85|2371.35|326
1703239500000|2023-12-22 10:05:00|2372.1|2371.6|2372.72|2372.22|2373.35|2372.85|2371.72|2371.22|357
1703239800000|2023-12-22 10:10:00|2372.6|2372.1|2373.47|2372.97|2374.1|2373.6|2372.6|2372.1|344
1703240100000|2023-12-22 10:15:00|2373.35|2372.85|2372.6|2372.1|2373.85|2373.35|2372.6|2372.1|269
1703240400000|2023-12-22 10:20:00|2372.35|2371.85|2370.1|2369.6|2372.35|2371.85|2369.6|2369.1|579
1703240700000|2023-12-22 10:25:00|2369.85|2369.35|2370.35|2369.85|2370.47|2369.97|2368.6|2368.1|361
1703241000000|2023-12-22 10:30:00|2370.1|2369.6|2369.1|2368.6|2370.1|2369.6|2368.22|2367.72|515
1703241300000|2023-12-22 10:35:00|2368.85|2368.35|2369.47|2368.97|2369.6|2369.1|2367.85|2367.35|559
1703241600000|2023-12-22 10:40:00|2369.6|2369.1|2371.35|2370.85|2371.35|2370.85|2369.35|2368.85|322
1703241900000|2023-12-22 10:45:00|2371.47|2370.97|2372.6|2372.1|2373.1|2372.6|2371.22|2370.72|273
1703242200000|2023-12-22 10:50:00|2372.35|2371.85|2373.85|2373.35|2374.35|2373.85|2371.6|2371.1|382
1703242500000|2023-12-22 10:55:00|2374.1|2373.6|2372.35|2371.85|2374.1|2373.6|2372.35|2371.85|348
1703242800000|2023-12-22 11:00:00|2372.47|2371.97|2372.35|2371.85|2373.1|2372.6|2372.1|2371.6|264
1703243100000|2023-12-22 11:05:00|2372.22|2371.72|2372.35|2371.85|2372.6|2372.1|2371.85|2371.35|196
1703243400000|2023-12-22 11:10:00|2372.1|2371.6|2371.85|2371.35|2372.35|2371.85|2371.72|2371.22|191
1703243700000|2023-12-22 11:15:00|2371.97|2371.47|2371.72|2371.22|2372.22|2371.72|2371.35|2370.85|254
1703244000000|2023-12-22 11:20:00|2371.6|2371.1|2371.22|2370.72|2372.1|2371.6|2371.1|2370.6|253
1703244300000|2023-12-22 11:25:00|2371.35|2370.85|2370.85|2370.35|2372.1|2371.6|2370.6|2370.1|292
1703244600000|2023-12-22 11:30:00|2370.97|2370.47|2374.1|2373.6|2374.1|2373.6|2370.85|2370.35|303
1703244900000|2023-12-22 11:35:00|2373.85|2373.35|2372.35|2371.85|2373.85|2373.35|2372.35|2371.85|246
1703245200000|2023-12-22 11:40:00|2372.47|2371.97|2372.85|2372.35|2373.72|2373.22|2372.47|2371.97|173
1703245500000|2023-12-22 11:45:00|2372.72|2372.22|2373.1|2372.6|2373.85|2373.35|2372.6|2372.1|218
1703245800000|2023-12-22 11:50:00|2373.35|2372.85|2374.1|2373.6|2374.35|2373.85|2373.1|2372.6|300
1703246100000|2023-12-22 11:55:00|2374.22|2373.72|2373.6|2373.1|2374.47|2373.97|2373.6|2373.1|243
1703246400000|2023-12-22 12:00:00|2373.72|2373.22|2374.1|2373.6|2374.6|2374.1|2373.6|2373.1|359
1703246700000|2023-12-22 12:05:00|2373.97|2373.47|2374.35|2373.85|2374.35|2373.85|2373.35|2372.85|235
1703247000000|2023-12-22 12:10:00|2374.22|2373.72|2375.1|2374.6|2375.6|2375.1|2374.1|2373.6|489
1703247300000|2023-12-22 12:15:00|2374.97|2374.47|2376.35|2375.85|2376.35|2375.85|2374.6|2374.1|183
1703247600000|2023-12-22 12:20:00|2376.22|2375.72|2375.35|2374.85|2376.35|2375.85|2375.1|2374.6|199
1703247900000|2023-12-22 12:25:00|2375.6|2375.1|2375.85|2375.35|2376.6|2376.1|2375.35|2374.85|201
1703248200000|2023-12-22 12:30:00|2375.6|2375.1|2375.6|2375.1|2376.35|2375.85|2375.6|2375.1|165
1703248500000|2023-12-22 12:35:00|2375.85|2375.35|2375.6|2375.1|2376.1|2375.6|2375.1|2374.6|183
1703248800000|2023-12-22 12:40:00|2375.47|2374.97|2375.27|2374.77|2375.97|2375.47|2374.85|2374.35|287
1703249100000|2023-12-22 12:45:00|2375.52|2375.02|2376.02|2375.52|2376.27|2375.77|2375.27|2374.77|188
1703249400000|2023-12-22 12:50:00|2376.27|2375.77|2376.27|2375.77|2376.52|2376.02|2376.02|2375.52|200
1703249700000|2023-12-22 12:55:00|2376.39|2375.89|2377.14|2376.64|2377.27|2376.77|2376.27|2375.77|403
1703250000000|2023-12-22 13:00:00|2377.02|2376.52|2378.02|2377.52|2378.27|2377.77|2377.02|2376.52|375
1703250300000|2023-12-22 13:05:00|2378.14|2377.64|2378.27|2377.77|2378.27|2377.77|2377.77|2377.27|214
1703250600000|2023-12-22 13:10:00|2378.02|2377.52|2378.27|2377.77|2378.52|2378.02|2378.02|2377.52|309
1703250900000|2023-12-22 13:15:00|2378.52|2378.02|2380.27|2379.77|2380.27|2379.77|2378.27|2377.77|417
1703251200000|2023-12-22 13:20:00|2380.52|2380.02|2380.27|2379.77|2381.02|2380.52|2380.02|2379.52|668
1703251500000|2023-12-22 13:25:00|2380.02|2379.52|2381.02|2380.52|2381.02|2380.52|2379.77|2379.27|331
1703251800000|2023-12-22 13:30:00|2380.77|2380.27|2379.77|2379.27|2381.39|2380.89|2377.52|2377.02|1200
1703252100000|2023-12-22 13:35:00|2379.89|2379.39|2380.77|2380.27|2380.77|2380.27|2379.77|2379.27|926
1703252400000|2023-12-22 13:40:00|2381.02|2380.52|2382.6|2382.1|2382.6|2382.1|2380.77|2380.27|406
1703252700000|2023-12-22 13:45:00|2382.35|2381.85|2382.6|2382.1|2383.35|2382.85|2382.1|2381.6|344
1703253000000|2023-12-22 13:50:00|2382.72|2382.22|2383.85|2383.35|2384.22|2383.72|2382.35|2381.85|612
1703253300000|2023-12-22 13:55:00|2383.72|2383.22|2382.6|2382.1|2383.85|2383.35|2382.6|2382.1|336
1703253600000|2023-12-22 14:00:00|2382.85|2382.35|2382.6|2382.1|2383.35|2382.85|2382.35|2381.85|501
1703253900000|2023-12-22 14:05:00|2382.85|2382.35|2383.1|2382.6|2383.1|2382.6|2382.85|2382.35|336
1703254200000|2023-12-22 14:10:00|2383.35|2382.85|2383.6|2383.1|2383.6|2383.1|2383.1|2382.6|286
1703254500000|2023-12-22 14:15:00|2383.35|2382.85|2382.85|2382.35|2383.85|2383.35|2382.85|2382.35|458
1703254800000|2023-12-22 14:20:00|2383.1|2382.6|2382.6|2382.1|2383.1|2382.6|2381.85|2381.35|314
1703255100000|2023-12-22 14:25:00|2382.35|2381.85|2381.1|2380.6|2382.35|2381.85|2381.1|2380.6|386
1703255400000|2023-12-22 14:30:00|2380.85|2380.35|2380.35|2379.85|2380.85|2380.35|2380.1|2379.6|1070
1703255700000|2023-12-22 14:35:00|2380.47|2379.97|2381.35|2380.85|2381.35|2380.85|2379.6|2379.1|712
1703256000000|2023-12-22 14:40:00|2381.1|2380.6|2383.35|2382.85|2383.35|2382.85|2380.85|2380.35|797
1703256300000|2023-12-22 14:45:00|2383.1|2382.6|2381.97|2381.47|2383.35|2382.85|2381.85|2381.35|515
1703256600000|2023-12-22 14:50:00|2381.85|2381.35|2381.1|2380.6|2382.1|2381.6|2381.1|2380.6|791
1703256900000|2023-12-22 14:55:00|2381.35|2380.85|2380.35|2379.85|2381.6|2381.1|2379.47|2378.97|1072
1703257200000|2023-12-22 15:00:00|2380.6|2380.1|2379.6|2379.1|2380.6|2380.1|2378.85|2378.35|763
1703257500000|2023-12-22 15:05:00|2379.47|2378.97|2379.6|2379.1|2380.1|2379.6|2378.97|2378.47|390
1703257800000|2023-12-22 15:10:00|2379.78|2379.28|2381.03|2380.53|2381.28|2380.78|2379.53|2379.03|475
1703258100000|2023-12-22 15:15:00|2380.9|2380.4|2380.53|2380.03|2381.53|2381.03|2380.53|2380.03|356
1703258400000|2023-12-22 15:20:00|2380.28|2379.78|2381.53|2381.03|2381.78|2381.28|2380.28|2379.78|520
1703258700000|2023-12-22 15:25:00|2381.28|2380.78|2382.78|2382.28|2382.78|2382.28|2380.9|2380.4|490
1703259000000|2023-12-22 15:30:00|2382.53|2382.03|2382.53|2382.03|2382.78|2382.28|2382.28|2381.78|699
1703259300000|2023-12-22 15:35:00|2382.78|2382.28|2382.78|2382.28|2383.28|2382.78|2382.03|2381.53|478
1703259600000|2023-12-22 15:40:00|2383.03|2382.53|2384.03|2383.53|2384.03|2383.53|2383.03|2382.53|393
1703259900000|2023-12-22 15:45:00|2384.15|2383.65|2383.53|2383.03|2384.78|2384.28|2383.53|2383.03|454
1703260200000|2023-12-22 15:50:00|2383.28|2382.78|2383.03|2382.53|2383.28|2382.78|2382.65|2382.15|484
1703260500000|2023-12-22 15:55:00|2382.9|2382.4|2381.03|2380.53|2383.03|2382.53|2381.03|2380.53|379
1703260800000|2023-12-22 16:00:00|2380.9|2380.4|2379.53|2379.03|2381.03|2380.53|2379.4|2378.9|948
1703261100000|2023-12-22 16:05:00|2379.28|2378.78|2378.03|2377.53|2379.53|2379.03|2377.78|2377.28|1590
1703261400000|2023-12-22 16:10:00|2377.78|2377.28|2378.03|2377.53|2378.03|2377.53|2377.53|2377.03|1417
1703261700000|2023-12-22 16:15:00|2378.28|2377.78|2377.03|2376.53|2378.53|2378.03|2377.03|2376.53|1780
1703262000000|2023-12-22 16:20:00|2377.4|2376.9|2377.52|2376.02|2378.03|2377.53|2376.53|2375.56|2671
1703262300000|2023-12-22 16:25:00|2377.06|2375.56|2377.54|2376.04|2377.55|2376.05|2377.05|2375.55|926
1703262600000|2023-12-22 16:30:00|2378|2376.5|2379.73|2378.33|2380.23|2378.83|2378|2376.5|304
1703262900000|2023-12-22 16:35:00|2379.85|2378.45|2378.73|2377.33|2379.85|2378.45|2377.98|2376.58|225
1703263200000|2023-12-22 16:40:00|2378.85|2377.45|2378.85|2377.45|2378.98|2377.58|2378.85|2377.45|48
1703263500000|2023-12-22 16:45:00|2378.6|2377.2|2378.48|2377.08|2378.73|2377.33|2378.23|2376.83|16
1703263800000|2023-12-22 16:50:00|2378.73|2377.33|2379.85|2378.45|2380.48|2379.08|2378.73|2377.33|75
1703264100000|2023-12-22 16:55:00|2379.98|2378.58|2379.28|2377.78|2380.23|2378.83|2378.98|2377.58|28
1703264400000|2023-12-22 17:00:00|2379.29|2377.79|2379.75|2378.25|2379.76|2378.26|2379.28|2377.78|0
1703264700000|2023-12-22 17:05:00|2379.76|2378.26|2379.26|2377.76|2379.79|2378.29|2378.8|2377.3|0
1703265000000|2023-12-22 17:10:00|2379.25|2377.75|2378.78|2377.28|2379.27|2377.77|2378.78|2377.28|1100
1703265300000|2023-12-22 17:15:00|2378.77|2377.27|2378.33|2376.83|2378.8|2377.3|2378.31|2376.81|0
1703265600000|2023-12-22 17:20:00|2378.32|2376.82|2378.32|2376.82|2378.34|2376.84|2377.85|2376.35|0
1703265900000|2023-12-22 17:25:00|2378.33|2376.83|2378.37|2376.87|2378.38|2376.88|2378.1|2376.6|0
1703266200000|2023-12-22 17:30:00|2378.38|2376.88|2378.39|2376.89|2378.39|2376.89|2378.34|2376.84|0
1703266500000|2023-12-22 17:35:00|2378.38|2376.88|2378.88|2377.38|2378.88|2377.38|2378.38|2376.88|0
1703266800000|2023-12-22 17:40:00|2378.87|2377.37|2379.35|2377.85|2379.36|2377.86|2378.87|2377.37|0
1703267100000|2023-12-22 17:45:00|2379.36|2377.86|2379.8|2378.3|2379.83|2378.33|2379.35|2377.85|0
1703267400000|2023-12-22 17:50:00|2379.34|2377.84|2379.83|2378.33|2379.83|2378.33|2379.34|2377.84|0
1703267700000|2023-12-22 17:55:00|2379.82|2378.32|2380.29|2378.79|2380.29|2378.79|2379.35|2377.85|0
1703268000000|2023-12-22 18:00:00|2380.3|2378.8|2380.29|2378.79|2380.3|2378.8|2379.81|2378.31|0
1703268300000|2023-12-22 18:05:00|2380.3|2378.8|2380.76|2379.26|2381.22|2379.72|2380.3|2378.8|0
1703268600000|2023-12-22 18:10:00|2380.75|2379.25|2381.23|2379.73|2381.23|2379.73|2380.75|2379.25|0
1703268900000|2023-12-22 18:15:00|2381.22|2379.72|2380.75|2379.25|2381.23|2379.73|2380.75|2379.25|0
1703269200000|2023-12-22 18:20:00|2380.76|2379.26|2380.75|2379.25|2380.76|2379.26|2380.75|2379.25|0
1703269500000|2023-12-22 18:25:00|2380.74|2379.24|2380.75|2379.25|2381.22|2379.72|2380.74|2379.24|0
1703269800000|2023-12-22 18:30:00|2380.76|2379.26|2380.75|2379.25|2381.22|2379.72|2380.75|2379.25|0
1703270100000|2023-12-22 18:35:00|2380.76|2379.26|2381.2|2379.7|2381.22|2379.72|2380.74|2379.24|0
1703270400000|2023-12-22 18:40:00|2381.19|2379.69|2380.73|2379.23|2381.2|2379.7|2380.25|2378.75|0
1703270700000|2023-12-22 18:45:00|2380.72|2379.22|2381.19|2379.69|2381.19|2379.69|2380.72|2379.22|0
1703271000000|2023-12-22 18:50:00|2381.2|2379.7|2380.71|2379.21|2381.2|2379.7|2380.71|2379.21|0
1703271300000|2023-12-22 18:55:00|2380.7|2379.2|2380.69|2379.19|2381.17|2379.67|2380.23|2378.73|0
1703271600000|2023-12-22 19:00:00|2380.68|2379.18|2379.74|2378.24|2380.71|2379.21|2379.74|2378.24|0
1703271900000|2023-12-22 19:05:00|2379.73|2378.23|2377.84|2376.34|2379.74|2378.24|2377.35|2375.85|0
1703272200000|2023-12-22 19:10:00|2377.83|2376.33|2378.31|2376.81|2378.32|2376.82|2377.83|2376.33|0
1703272500000|2023-12-22 19:15:00|2378.3|2376.8|2376.87|2375.37|2378.32|2376.82|2375.9|2374.4|0
1703272800000|2023-12-22 19:20:00|2376.41|2374.91|2375.4|2373.9|2377.35|2375.85|2374.46|2372.96|0
1703273100000|2023-12-22 19:25:00|2375.41|2373.91|2374.45|2372.95|2375.41|2373.91|2374.43|2372.93|0
1703273400000|2023-12-22 19:30:00|2374.44|2372.94|2374.45|2372.95|2374.94|2373.44|2373.02|2371.52|0
1703273700000|2023-12-22 19:35:00|2374.44|2372.94|2375.89|2374.39|2376.38|2374.88|2374.44|2372.94|0
1703274000000|2023-12-22 19:40:00|2375.9|2374.4|2377.82|2376.32|2377.83|2376.33|2375.89|2374.39|0
1703274300000|2023-12-22 19:45:00|2377.83|2376.33|2378.32|2376.82|2378.8|2377.3|2377.82|2376.32|0
1703274600000|2023-12-22 19:50:00|2378.33|2376.83|2378.81|2377.31|2378.83|2377.33|2378.32|2376.82|0
1703274900000|2023-12-22 19:55:00|2378.82|2377.32|2379.75|2378.25|2379.75|2378.25|2378.8|2377.3|0
1703275200000|2023-12-22 20:00:00|2379.76|2378.26|2379.75|2378.25|2379.77|2378.27|2379.25|2377.75|0
1703275500000|2023-12-22 20:05:00|2379.74|2378.24|2379.24|2377.74|2379.75|2378.25|2379.24|2377.74|0
1703275800000|2023-12-22 20:10:00|2379.25|2377.75|2379.73|2378.23|2379.73|2378.23|2379.24|2377.74|0
1703276100000|2023-12-22 20:15:00|2379.72|2378.22|2379.72|2378.22|2379.73|2378.23|2379.23|2377.73|0
1703276400000|2023-12-22 20:20:00|2379.71|2378.21|2379.71|2378.21|2379.73|2378.23|2379.22|2377.72|0
1703276700000|2023-12-22 20:25:00|2379.72|2378.22|2379.75|2378.25|2380.21|2378.71|2379.25|2377.75|0
1703277000000|2023-12-22 20:30:00|2379.98|2378.48|2379.24|2377.74|2380.21|2378.71|2379.23|2377.73|0
1703277300000|2023-12-22 20:35:00|2379.23|2377.73|2378.28|2376.78|2379.25|2377.75|2378.28|2376.78|0
1703277600000|2023-12-22 20:40:00|2378.27|2376.77|2378.3|2376.8|2378.3|2376.8|2377.79|2376.29|0
1703277900000|2023-12-22 20:45:00|2378.31|2376.81|2377.81|2376.31|2378.77|2377.27|2377.8|2376.3|0
1703278200000|2023-12-22 20:50:00|2377.8|2376.3|2378.79|2377.29|2379.25|2377.75|2377.8|2376.3|0
1703278500000|2023-12-22 20:55:00|2378.78|2377.28|2378.81|2377.31|2378.81|2377.31|2377.85|2376.35|0
1703278800000|2023-12-22 21:00:00|2378.8|2377.3|2377.12|2375.62|2379.8|2378.3|2376.75|2375.25|0
1703279100000|2023-12-22 21:05:00|2377.03|2375.53|2376.65|2375.15|2377.45|2375.95|2376.56|2375.06|0
1703279400000|2023-12-22 21:10:00|2376.61|2375.11|2376.23|2374.73|2376.79|2375.29|2375.99|2374.49|0
1703279700000|2023-12-22 21:15:00|2376.28|2374.78|2375.99|2374.49|2376.65|2375.15|2375.66|2374.16|0
1703280000000|2023-12-22 21:20:00|2375.95|2374.45|2375.99|2374.49|2376.23|2374.73|2375.9|2374.4|0
1703280300000|2023-12-22 21:25:00|2376.04|2374.54|2376.13|2374.63|2376.28|2374.78|2375.99|2374.49|0
1703280600000|2023-12-22 21:30:00|2375.99|2374.49|2375.99|2374.49|2376.13|2374.63|2375.9|2374.4|0
1703280900000|2023-12-22 21:35:00|2375.9|2374.4|2375.99|2374.49|2376.13|2374.63|2375.9|2374.4|0
1703281200000|2023-12-22 21:40:00|2375.95|2374.45|2375.57|2374.07|2375.99|2374.49|2375.57|2374.07|0
1703281500000|2023-12-22 21:45:00|2375.62|2374.12|2374.98|2373.48|2375.66|2374.16|2374.88|2373.38|0
1703281800000|2023-12-22 21:50:00|2375.07|2373.57|2375.07|2373.57|2375.31|2373.81|2374.98|2373.48|0
1703282100000|2023-12-22 21:55:00|2375.12|2373.62|2375.5|2374|2375.59|2374.09|2374.98|2373.48|0
1703545200000|2023-12-25 23:00:00|2379.81|2378.31|2379.67|2378.17|2379.81|2378.31|2379.58|2378.08|0
1703545500000|2023-12-25 23:05:00|2379.77|2378.27|2379.77|2378.27|2379.91|2378.41|2379.15|2377.65|0
1703545800000|2023-12-25 23:10:00|2379.81|2378.31|2379.91|2378.41|2380|2378.5|2379.34|2377.84|0
1703546100000|2023-12-25 23:15:00|2380|2378.5|2380|2378.5|2380.14|2378.64|2379.67|2378.17|0
1703546400000|2023-12-25 23:20:00|2380.01|2378.51|2380.71|2379.21|2380.8|2379.3|2380|2378.5|0
1703546700000|2023-12-25 23:25:00|2380.8|2379.3|2381.13|2379.63|2381.27|2379.77|2380.71|2379.21|0
1703547000000|2023-12-25 23:30:00|2381.14|2379.64|2381.37|2379.87|2381.46|2379.96|2380.9|2379.4|0
1703547300000|2023-12-25 23:35:00|2381.27|2379.77|2381.37|2379.87|2381.46|2379.96|2381.27|2379.77|0
1703547600000|2023-12-25 23:40:00|2381.42|2379.92|2381.46|2379.96|2381.46|2379.96|2381.32|2379.82|0
1703547900000|2023-12-25 23:45:00|2381.47|2379.97|2380.8|2379.3|2381.61|2380.11|2380.57|2379.07|0
1703548200000|2023-12-25 23:50:00|2380.81|2379.31|2380.9|2379.4|2381.04|2379.54|2380.47|2378.97|0
1703548500000|2023-12-25 23:55:00|2381.04|2379.54|2381.04|2379.54|2381.27|2379.77|2380.9|2379.4|0
1703548800000|2023-12-26 00:00:00|2380.9|2379.4|2380|2378.5|2380.9|2379.4|2379.91|2378.41|0
1703549100000|2023-12-26 00:05:00|2379.91|2378.41|2380.14|2378.64|2380.24|2378.74|2379.53|2378.03|0
1703549400000|2023-12-26 00:10:00|2380.15|2378.65|2380|2378.5|2380.47|2378.97|2379.91|2378.41|0
1703549700000|2023-12-26 00:15:00|2380.1|2378.6|2380.24|2378.74|2380.38|2378.88|2380|2378.5|0
1703550000000|2023-12-26 00:20:00|2380.29|2378.79|2380.24|2378.74|2380.57|2379.07|2380.24|2378.74|0
1703550300000|2023-12-26 00:25:00|2380.23|2378.73|2380.76|2379.26|2380.8|2379.3|2380.14|2378.64|0
1703550600000|2023-12-26 00:30:00|2380.75|2379.25|2380.57|2379.07|2380.9|2379.4|2380.38|2378.88|0
1703550900000|2023-12-26 00:35:00|2380.52|2379.02|2380.24|2378.74|2380.62|2379.12|2380.24|2378.74|0
1703551200000|2023-12-26 00:40:00|2380.23|2378.73|2379.48|2377.98|2380.23|2378.73|2379.25|2377.75|0
1703551500000|2023-12-26 00:45:00|2379.49|2377.99|2379.67|2378.17|2379.91|2378.41|2379.49|2377.99|0
1703551800000|2023-12-26 00:50:00|2379.77|2378.27|2380|2378.5|2380|2378.5|2379.58|2378.08|0
1703552100000|2023-12-26 00:55:00|2379.96|2378.46|2379.67|2378.17|2380|2378.5|2379.67|2378.17|0
1703552400000|2023-12-26 01:00:00|2379.58|2378.08|2379.25|2377.75|2379.81|2378.31|2379.25|2377.75|0
1703552700000|2023-12-26 01:05:00|2379.3|2377.8|2379.68|2378.18|2379.68|2378.18|2379.15|2377.65|0
1703553000000|2023-12-26 01:10:00|2379.64|2378.14|2379.59|2378.09|2379.68|2378.18|2379.49|2377.99|0
1703553300000|2023-12-26 01:15:00|2379.64|2378.14|2380.15|2378.65|2380.25|2378.75|2379.59|2378.09|0
1703553600000|2023-12-26 01:20:00|2380.01|2378.51|2379.82|2378.32|2380.01|2378.51|2379.82|2378.32|0
1703553900000|2023-12-26 01:25:00|2379.83|2378.33|2380.15|2378.65|2380.25|2378.75|2379.83|2378.33|0
1703554200000|2023-12-26 01:30:00|2380.11|2378.61|2380.25|2378.75|2380.25|2378.75|2380.01|2378.51|0
1703554500000|2023-12-26 01:35:00|2380.2|2378.7|2380.01|2378.51|2380.25|2378.75|2379.92|2378.42|0
1703554800000|2023-12-26 01:40:00|2379.97|2378.47|2379.92|2378.42|2380.01|2378.51|2379.82|2378.32|0
1703555100000|2023-12-26 01:45:00|2379.87|2378.37|2379.92|2378.42|2379.92|2378.42|2379.68|2378.18|0
1703555400000|2023-12-26 01:50:00|2379.97|2378.47|2380.15|2378.65|2380.39|2378.89|2379.82|2378.32|0
1703555700000|2023-12-26 01:55:00|2380.11|2378.61|2380.48|2378.98|2380.48|2378.98|2380.01|2378.51|0
1703556000000|2023-12-26 02:00:00|2380.49|2378.99|2380.25|2378.75|2380.58|2379.08|2380.15|2378.65|0
1703556300000|2023-12-26 02:05:00|2380.3|2378.8|2380.15|2378.65|2380.3|2378.8|2380.01|2378.51|0
1703556600000|2023-12-26 02:10:00|2380.11|2378.61|2379.82|2378.32|2380.15|2378.65|2379.59|2378.09|0
1703556900000|2023-12-26 02:15:00|2379.83|2378.33|2380.01|2378.51|2380.01|2378.51|2379.82|2378.32|0
1703557200000|2023-12-26 02:20:00|2379.97|2378.47|2380.01|2378.51|2380.01|2378.51|2379.82|2378.32|0
1703557500000|2023-12-26 02:25:00|2380.11|2378.61|2380.25|2378.75|2380.39|2378.89|2380.01|2378.51|0
1703557800000|2023-12-26 02:30:00|2380.24|2378.74|2380.25|2378.75|2380.25|2378.75|2380.15|2378.65|0
1703558100000|2023-12-26 02:35:00|2380.2|2378.7|2380.01|2378.51|2380.25|2378.75|2379.92|2378.42|0
1703558400000|2023-12-26 02:40:00|2380.02|2378.52|2380.01|2378.51|2380.25|2378.75|2380.01|2378.51|0
1703558700000|2023-12-26 02:45:00|2380.02|2378.52|2380.01|2378.51|2380.15|2378.65|2380.01|2378.51|0
1703559000000|2023-12-26 02:50:00|2380.11|2378.61|2380.25|2378.75|2380.25|2378.75|2380.01|2378.51|0
1703559300000|2023-12-26 02:55:00|2380.24|2378.74|2380.15|2378.65|2380.24|2378.74|2380.15|2378.65|0
1703559600000|2023-12-26 03:00:00|2380.01|2378.51|2380.48|2378.98|2380.48|2378.98|2380.01|2378.51|0
1703559900000|2023-12-26 03:05:00|2380.44|2378.94|2380.48|2378.98|2380.48|2378.98|2380.39|2378.89|0
1703560200000|2023-12-26 03:10:00|2380.49|2378.99|2381.14|2379.64|2381.14|2379.64|2380.49|2378.99|0
1703560500000|2023-12-26 03:15:00|2381.05|2379.55|2381.14|2379.64|2381.38|2379.88|2381.05|2379.55|0
1703560800000|2023-12-26 03:20:00|2381.1|2379.6|2381.05|2379.55|2381.19|2379.69|2381.05|2379.55|0
1703561100000|2023-12-26 03:25:00|2381|2379.5|2381.14|2379.64|2381.14|2379.64|2380.91|2379.41|0
1703561400000|2023-12-26 03:30:00|2381.1|2379.6|2381.47|2379.97|2381.47|2379.97|2381.05|2379.55|0
1703561700000|2023-12-26 03:35:00|2381.38|2379.88|2381.33|2379.83|2381.38|2379.88|2381.28|2379.78|0
1703562000000|2023-12-26 03:40:00|2381.38|2379.88|2381.28|2379.78|2381.38|2379.88|2381.28|2379.78|0
1703562300000|2023-12-26 03:45:00|2381.19|2379.69|2381.14|2379.64|2381.28|2379.78|2381.14|2379.64|0
1703562600000|2023-12-26 03:50:00|2381.05|2379.55|2380.91|2379.41|2381.05|2379.55|2380.81|2379.31|0
1703563200000|2023-12-26 04:00:00|2381.05|2379.55|2381.05|2379.55|2381.14|2379.64|2380.91|2379.41|0
1703563500000|2023-12-26 04:05:00|2381.1|2379.6|2381.14|2379.64|2381.14|2379.64|2381.05|2379.55|0
1703563800000|2023-12-26 04:10:00|2381.15|2379.65|2381.14|2379.64|2381.28|2379.78|2381.1|2379.6|0
1703564100000|2023-12-26 04:15:00|2381.05|2379.55|2381.14|2379.64|2381.14|2379.64|2381.05|2379.55|0
1703564400000|2023-12-26 04:20:00|2381.1|2379.6|2380.91|2379.41|2381.1|2379.6|2380.81|2379.31|0
1703564700000|2023-12-26 04:25:00|2381|2379.5|2380.91|2379.41|2381|2379.5|2380.91|2379.41|0
1703565000000|2023-12-26 04:30:00|2381|2379.5|2381.05|2379.55|2381.05|2379.55|2380.91|2379.41|0
1703565300000|2023-12-26 04:35:00|2381|2379.5|2380.91|2379.41|2381.05|2379.55|2380.91|2379.41|0
1703565600000|2023-12-26 04:40:00|2381.05|2379.55|2381.14|2379.64|2381.14|2379.64|2381.05|2379.55|0
1703565900000|2023-12-26 04:45:00|2381.15|2379.65|2381.38|2379.88|2381.38|2379.88|2381.15|2379.65|0
1703566200000|2023-12-26 04:50:00|2381.47|2379.97|2381.94|2380.44|2382.04|2380.54|2381.38|2379.88|0
1703566500000|2023-12-26 04:55:00|2381.8|2380.3|2381.61|2380.11|2381.8|2380.3|2381.47|2379.97|0
1703566800000|2023-12-26 05:00:00|2381.47|2379.97|2381.8|2380.3|2381.8|2380.3|2381.47|2379.97|0
1703567100000|2023-12-26 05:05:00|2381.71|2380.21|2381.61|2380.11|2381.8|2380.3|2381.47|2379.97|0
1703567400000|2023-12-26 05:10:00|2381.47|2379.97|2381.47|2379.97|2381.61|2380.11|2381.47|2379.97|0
1703567700000|2023-12-26 05:15:00|2381.48|2379.98|2381.47|2379.97|2381.61|2380.11|2381.47|2379.97|0
1703568000000|2023-12-26 05:20:00|2381.48|2379.98|2381.94|2380.44|2382.04|2380.54|2381.47|2379.97|0
1703568300000|2023-12-26 05:25:00|2381.9|2380.4|2382.18|2380.68|2382.18|2380.68|2381.8|2380.3|0
1703568600000|2023-12-26 05:30:00|2382.04|2380.54|2382.18|2380.68|2382.28|2380.78|2382.04|2380.54|0
1703568900000|2023-12-26 05:35:00|2382.09|2380.59|2381.8|2380.3|2382.09|2380.59|2381.61|2380.11|0
1703569200000|2023-12-26 05:40:00|2381.71|2380.21|2382.18|2380.68|2382.28|2380.78|2381.71|2380.21|0
1703569500000|2023-12-26 05:45:00|2382.04|2380.54|2382.27|2380.77|2382.28|2380.78|2382.04|2380.54|0
1703569800000|2023-12-26 05:50:00|2382.26|2380.76|2381.7|2380.2|2382.26|2380.76|2381.7|2380.2|0
1703570100000|2023-12-26 05:55:00|2381.75|2380.25|2381.7|2380.2|2381.93|2380.43|2381.7|2380.2|0
1703570400000|2023-12-26 06:00:00|2381.75|2380.25|2381.93|2380.43|2381.93|2380.43|2381.75|2380.25|0
1703570700000|2023-12-26 06:05:00|2381.89|2380.39|2381.79|2380.29|2382.03|2380.53|2381.79|2380.29|0
1703571000000|2023-12-26 06:10:00|2381.7|2380.2|2381.79|2380.29|2381.93|2380.43|2381.65|2380.15|0
1703571300000|2023-12-26 06:15:00|2381.75|2380.25|2381.7|2380.2|2381.79|2380.29|2381.7|2380.2|0
1703571600000|2023-12-26 06:20:00|2381.65|2380.15|2381.6|2380.1|2381.7|2380.2|2381.37|2379.87|0
1703571900000|2023-12-26 06:25:00|2381.61|2380.11|2381.6|2380.1|2381.7|2380.2|2381.6|2380.1|0
1703572200000|2023-12-26 06:30:00|2381.51|2380.01|2381.79|2380.29|2381.79|2380.29|2381.51|2380.01|0
1703572500000|2023-12-26 06:35:00|2381.8|2380.3|2381.93|2380.43|2382.03|2380.53|2381.79|2380.29|0
1703573100000|2023-12-26 06:45:00|2381.79|2380.29|2381.89|2380.39|2381.93|2380.43|2381.7|2380.2|0
1703573400000|2023-12-26 06:50:00|2381.79|2380.29|2381.93|2380.43|2381.93|2380.43|2381.79|2380.29|0
1703573700000|2023-12-26 06:55:00|2381.79|2380.29|2381.7|2380.2|2381.93|2380.43|2381.7|2380.2|0
1703574000000|2023-12-26 07:00:00|2381.79|2380.29|2382.17|2380.67|2382.17|2380.67|2381.7|2380.2|0
1703574300000|2023-12-26 07:05:00|2382.22|2380.72|2382.36|2380.86|2382.5|2381|2382.17|2380.67|0
1703574600000|2023-12-26 07:10:00|2382.5|2381|2382.5|2381|2382.5|2381|2382.36|2380.86|0
1703574900000|2023-12-26 07:15:00|2382.41|2380.91|2382.83|2381.33|2382.83|2381.33|2382.36|2380.86|0
1703575200000|2023-12-26 07:20:00|2382.88|2381.38|2382.6|2381.1|2382.88|2381.38|2382.6|2381.1|0
1703575500000|2023-12-26 07:25:00|2382.59|2381.09|2382.69|2381.19|2382.69|2381.19|2382.36|2380.86|0
1703575800000|2023-12-26 07:30:00|2382.6|2381.1|2382.93|2381.43|2383.07|2381.57|2382.6|2381.1|0
1703576100000|2023-12-26 07:35:00|2383.07|2381.57|2382.93|2381.43|2383.07|2381.57|2382.83|2381.33|0
1703576400000|2023-12-26 07:40:00|2382.92|2381.42|2382.97|2381.47|2383.07|2381.57|2382.83|2381.33|0
1703576700000|2023-12-26 07:45:00|2382.93|2381.43|2382.71|2381.21|2383.07|2381.57|2382.62|2381.12|0
1703577000000|2023-12-26 07:50:00|2382.66|2381.16|2382.72|2381.22|2382.72|2381.22|2382.62|2381.12|0
1703577300000|2023-12-26 07:55:00|2382.67|2381.17|2382.86|2381.36|2382.91|2381.41|2382.63|2381.13|0
1703577600000|2023-12-26 08:00:00|2382.81|2381.31|2382.74|2381.24|2383.19|2381.69|2382.63|2381.13|0
1703577900000|2023-12-26 08:05:00|2382.69|2381.19|2382.41|2380.91|2382.69|2381.19|2382.22|2380.72|0
1703578200000|2023-12-26 08:10:00|2382.46|2380.96|2382.65|2381.15|2382.65|2381.15|2382.41|2380.91|0
1703578500000|2023-12-26 08:15:00|2382.64|2381.14|2382.65|2381.15|2382.74|2381.24|2382.55|2381.05|0
1703578800000|2023-12-26 08:20:00|2382.69|2381.19|2382.65|2381.15|2382.88|2381.38|2382.55|2381.05|0
1703579100000|2023-12-26 08:25:00|2382.64|2381.14|2382.98|2381.48|2382.98|2381.48|2382.6|2381.1|0
1703579400000|2023-12-26 08:30:00|2382.97|2381.47|2383.12|2381.62|2383.12|2381.62|2382.88|2381.38|0
1703579700000|2023-12-26 08:35:00|2383.11|2381.61|2382.65|2381.15|2383.11|2381.61|2382.6|2381.1|0
1703580000000|2023-12-26 08:40:00|2382.69|2381.19|2382.41|2380.91|2382.74|2381.24|2382.41|2380.91|0
1703580300000|2023-12-26 08:45:00|2382.36|2380.86|2382.32|2380.82|2382.55|2381.05|2382.32|2380.82|0
1703580600000|2023-12-26 08:50:00|2382.36|2380.86|2382.32|2380.82|2382.41|2380.91|2382.32|2380.82|0
1703580900000|2023-12-26 08:55:00|2382.36|2380.86|2382.55|2381.05|2382.65|2381.15|2382.32|2380.82|0
1703581200000|2023-12-26 09:00:00|2382.41|2380.91|2382.65|2381.15|2382.65|2381.15|2382.27|2380.77|0
1703581500000|2023-12-26 09:05:00|2382.64|2381.14|2382.65|2381.15|2382.65|2381.15|2382.22|2380.72|0
1703581800000|2023-12-26 09:10:00|2382.67|2381.17|2382.36|2380.86|2382.69|2381.19|2382.36|2380.86|0
1703582100000|2023-12-26 09:15:00|2382.35|2380.85|2381.88|2380.38|2382.35|2380.85|2381.79|2380.29|0
1703582400000|2023-12-26 09:20:00|2381.84|2380.34|2381.22|2379.72|2381.88|2380.38|2381.22|2379.72|0
1703582700000|2023-12-26 09:25:00|2381.23|2379.73|2381.69|2380.19|2381.88|2380.38|2381.23|2379.73|0
1703583000000|2023-12-26 09:30:00|2381.6|2380.1|2382.26|2380.76|2382.26|2380.76|2381.55|2380.05|0
1703583300000|2023-12-26 09:35:00|2382.31|2380.81|2382.45|2380.95|2382.45|2380.95|2382.31|2380.81|0
1703583600000|2023-12-26 09:40:00|2382.4|2380.9|2381.88|2380.38|2382.45|2380.95|2381.88|2380.38|0
1703583900000|2023-12-26 09:45:00|2381.89|2380.39|2381.88|2380.38|2382.02|2380.52|2381.69|2380.19|0
1703584200000|2023-12-26 09:50:00|2381.89|2380.39|2381.79|2380.29|2382.02|2380.52|2381.79|2380.29|0
1703584500000|2023-12-26 09:55:00|2381.84|2380.34|2381.88|2380.38|2381.88|2380.38|2381.79|2380.29|0
1703584800000|2023-12-26 10:00:00|2381.89|2380.39|2382.02|2380.52|2382.12|2380.62|2381.69|2380.19|0
1703585100000|2023-12-26 10:05:00|2381.88|2380.38|2381.88|2380.38|2381.98|2380.48|2381.79|2380.29|0
1703585400000|2023-12-26 10:10:00|2381.79|2380.29|2381.79|2380.29|2381.88|2380.38|2381.79|2380.29|0
1703585700000|2023-12-26 10:15:00|2381.88|2380.38|2382.02|2380.52|2382.02|2380.52|2381.79|2380.29|0
1703586000000|2023-12-26 10:20:00|2381.88|2380.38|2381.69|2380.19|2381.88|2380.38|2381.55|2380.05|0
1703586300000|2023-12-26 10:25:00|2381.6|2380.1|2381.69|2380.19|2381.69|2380.19|2381.46|2379.96|0
1703586600000|2023-12-26 10:30:00|2381.6|2380.1|2381.69|2380.19|2381.69|2380.19|2381.55|2380.05|0
1703586900000|2023-12-26 10:35:00|2381.7|2380.2|2382.12|2380.62|2382.26|2380.76|2381.7|2380.2|0
1703587200000|2023-12-26 10:40:00|2382.17|2380.67|2382.26|2380.76|2382.45|2380.95|2382.12|2380.62|0
1703587500000|2023-12-26 10:45:00|2382.17|2380.67|2382.36|2380.86|2382.36|2380.86|2382.12|2380.62|0
1703587800000|2023-12-26 10:50:00|2382.35|2380.85|2382.36|2380.86|2382.36|2380.86|2382.26|2380.76|0
1703588100000|2023-12-26 10:55:00|2382.4|2380.9|2382.45|2380.95|2382.45|2380.95|2382.26|2380.76|0
1703588400000|2023-12-26 11:00:00|2382.36|2380.86|2382.45|2380.95|2382.59|2381.09|2382.36|2380.86|0
1703588700000|2023-12-26 11:05:00|2382.59|2381.09|2381.88|2380.38|2382.59|2381.09|2381.78|2380.28|0
1703589000000|2023-12-26 11:10:00|2381.84|2380.34|2381.55|2380.05|2382.02|2380.52|2381.46|2379.96|0
1703589300000|2023-12-26 11:15:00|2381.56|2380.06|2381.13|2379.63|2381.69|2380.19|2381.13|2379.63|0
1703589600000|2023-12-26 11:20:00|2381.22|2379.72|2381.22|2379.72|2381.46|2379.96|2380.99|2379.49|0
1703589900000|2023-12-26 11:25:00|2381.23|2379.73|2381.69|2380.19|2381.79|2380.29|2381.23|2379.73|0
1703590200000|2023-12-26 11:30:00|2381.7|2380.2|2381.78|2380.28|2381.88|2380.38|2381.6|2380.1|0
1703590500000|2023-12-26 11:35:00|2381.83|2380.33|2381.87|2380.37|2381.97|2380.47|2381.68|2380.18|0
1703590800000|2023-12-26 11:40:00|2381.88|2380.38|2382.25|2380.75|2382.25|2380.75|2381.87|2380.37|0
1703591100000|2023-12-26 11:45:00|2382.16|2380.66|2381.78|2380.28|2382.25|2380.75|2381.78|2380.28|0
1703591400000|2023-12-26 11:50:00|2381.68|2380.18|2381.68|2380.18|2381.78|2380.28|2381.54|2380.04|0
1703591700000|2023-12-26 11:55:00|2381.59|2380.09|2381.35|2379.85|2381.78|2380.28|2381.21|2379.71|0
1703592000000|2023-12-26 12:00:00|2381.26|2379.76|2381.12|2379.62|2381.35|2379.85|2381.12|2379.62|0
1703592300000|2023-12-26 12:05:00|2381.21|2379.71|2380.46|2378.96|2381.21|2379.71|2379.56|2378.06|0
1703592600000|2023-12-26 12:10:00|2380.51|2379.01|2380.08|2378.58|2380.88|2379.38|2380.04|2378.54|0
1703592900000|2023-12-26 12:15:00|2380.09|2378.59|2380.22|2378.72|2380.37|2378.87|2379.75|2378.25|0
1703593200000|2023-12-26 12:20:00|2380.23|2378.73|2380.79|2379.29|2380.79|2379.29|2380.23|2378.73|0
1703593500000|2023-12-26 12:25:00|2380.7|2379.2|2380.55|2379.05|2380.79|2379.29|2380.27|2378.77|0
1703593800000|2023-12-26 12:30:00|2380.56|2379.06|2380.88|2379.38|2380.88|2379.38|2380.56|2379.06|0
1703594100000|2023-12-26 12:35:00|2380.84|2379.34|2380.65|2379.15|2380.98|2379.48|2380.65|2379.15|0
1703594400000|2023-12-26 12:40:00|2380.55|2379.05|2380.98|2379.48|2380.98|2379.48|2380.55|2379.05|0
1703594700000|2023-12-26 12:45:00|2381.12|2379.62|2381.21|2379.71|2381.26|2379.76|2380.98|2379.48|0
1703595000000|2023-12-26 12:50:00|2381.22|2379.72|2381.21|2379.71|2381.45|2379.95|2381.21|2379.71|0
1703595300000|2023-12-26 12:55:00|2381.22|2379.72|2381.45|2379.95|2381.54|2380.04|2381.12|2379.62|0
1703595600000|2023-12-26 13:00:00|2381.5|2380|2381.21|2379.71|2381.54|2380.04|2381.12|2379.62|0
1703595900000|2023-12-26 13:05:00|2381.22|2379.72|2381.35|2379.85|2381.45|2379.95|2381.12|2379.62|0
1703596200000|2023-12-26 13:10:00|2381.36|2379.86|2380.79|2379.29|2381.54|2380.04|2380.79|2379.29|0
1703596500000|2023-12-26 13:15:00|2380.84|2379.34|2380.55|2379.05|2380.88|2379.38|2380.55|2379.05|0
1703596800000|2023-12-26 13:20:00|2380.56|2379.06|2381.68|2380.18|2381.68|2380.18|2380.56|2379.06|0
1703597100000|2023-12-26 13:25:00|2381.59|2380.09|2381.35|2379.85|2381.68|2380.18|2381.35|2379.85|0
1703597400000|2023-12-26 13:30:00|2381.36|2379.86|2380.88|2379.38|2381.45|2379.95|2380.79|2379.29|0
1703597700000|2023-12-26 13:35:00|2380.84|2379.34|2380.46|2378.96|2381.21|2379.71|2380.32|2378.82|0
1703598000000|2023-12-26 13:40:00|2380.55|2379.05|2380.65|2379.15|2380.79|2379.29|2380.08|2378.58|0
1703598300000|2023-12-26 13:45:00|2380.7|2379.2|2380.98|2379.48|2381.21|2379.71|2380.65|2379.15|0
1703598600000|2023-12-26 13:50:00|2380.93|2379.43|2381.54|2380.04|2381.54|2380.04|2380.88|2379.38|0
1703598900000|2023-12-26 13:55:00|2381.55|2380.05|2381.35|2379.85|2381.68|2380.18|2381.21|2379.71|0
1703599200000|2023-12-26 14:00:00|2381.26|2379.76|2381.21|2379.71|2381.45|2379.95|2381.12|2379.62|0
1703599500000|2023-12-26 14:05:00|2381.22|2379.72|2381.45|2379.95|2381.54|2380.04|2381.22|2379.72|0
1703599800000|2023-12-26 14:10:00|2381.5|2380|2381.35|2379.85|2381.54|2380.04|2381.21|2379.71|0
1703600100000|2023-12-26 14:15:00|2381.36|2379.86|2380.84|2379.34|2381.45|2379.95|2380.84|2379.34|0
1703600400000|2023-12-26 14:20:00|2380.83|2379.33|2380.79|2379.29|2381.21|2379.71|2380.79|2379.29|0
1703600700000|2023-12-26 14:25:00|2380.7|2379.2|2380.46|2378.96|2380.98|2379.48|2380.32|2378.82|0
1703601000000|2023-12-26 14:30:00|2380.47|2378.97|2382.77|2381.27|2382.77|2381.27|2380.08|2378.58|0
1703601300000|2023-12-26 14:35:00|2382.68|2381.18|2382.68|2381.18|2383.15|2381.65|2382.35|2380.85|0
1703601600000|2023-12-26 14:40:00|2382.67|2381.17|2383.01|2381.51|2383.57|2382.07|2382.58|2381.08|0
1703601900000|2023-12-26 14:45:00|2383.15|2381.65|2382.91|2381.41|2383.81|2382.31|2382.77|2381.27|0
1703602200000|2023-12-26 14:50:00|2382.92|2381.42|2382.11|2380.61|2383.15|2381.65|2381.78|2380.28|0
1703602500000|2023-12-26 14:55:00|2382.06|2380.56|2383.25|2381.75|2383.3|2381.8|2381.78|2380.28|0
1703602800000|2023-12-26 15:00:00|2383.16|2381.66|2383.25|2381.75|2383.35|2381.85|2382.92|2381.42|0
1703603100000|2023-12-26 15:05:00|2383.35|2381.85|2383.68|2382.18|2384.15|2382.65|2383.16|2381.66|0
1703603400000|2023-12-26 15:10:00|2383.67|2382.17|2384.23|2382.73|2384.7|2383.2|2383.63|2382.13|0
1703603700000|2023-12-26 15:15:00|2384.37|2382.87|2384.14|2382.64|2384.8|2383.3|2384.14|2382.64|0
1703604000000|2023-12-26 15:20:00|2384.23|2382.73|2384.37|2382.87|2384.56|2383.06|2383.67|2382.17|0
1703604300000|2023-12-26 15:25:00|2384.42|2382.92|2384.14|2382.64|2385.27|2383.77|2383.67|2382.17|0
1703604600000|2023-12-26 15:30:00|2384.23|2382.73|2384.89|2383.39|2385.13|2383.63|2384.23|2382.73|0
1703604900000|2023-12-26 15:35:00|2384.8|2383.3|2385.36|2383.86|2385.36|2383.86|2384.8|2383.3|0
1703605200000|2023-12-26 15:40:00|2385.41|2383.91|2384.56|2383.06|2385.6|2384.1|2384.56|2383.06|0
1703605500000|2023-12-26 15:45:00|2384.7|2383.2|2384.37|2382.87|2384.7|2383.2|2384.23|2382.73|0
1703605800000|2023-12-26 15:50:00|2384.28|2382.78|2383.57|2382.07|2384.28|2382.78|2382.68|2381.18|0
1703606100000|2023-12-26 15:55:00|2383.67|2382.17|2384.38|2382.88|2384.43|2382.93|2383.62|2382.12|0
1703606400000|2023-12-26 16:00:00|2384.43|2382.93|2383.68|2382.18|2384.57|2383.07|2383.16|2381.66|0
1703606700000|2023-12-26 16:05:00|2383.77|2382.27|2384.38|2382.88|2384.48|2382.98|2383.68|2382.18|0
1703607000000|2023-12-26 16:10:00|2384.29|2382.79|2385.14|2383.64|2385.37|2383.87|2383.91|2382.41|0
1703607300000|2023-12-26 16:15:00|2385.28|2383.78|2383.68|2382.18|2385.28|2383.78|2383.49|2381.99|0
1703607600000|2023-12-26 16:20:00|2383.67|2382.17|2383.16|2381.66|2384.01|2382.51|2383.16|2381.66|0
1703607900000|2023-12-26 16:25:00|2383.15|2381.65|2383.58|2382.08|2383.68|2382.18|2382.92|2381.42|0
1703608200000|2023-12-26 16:30:00|2383.53|2382.03|2384.62|2383.12|2384.72|2383.22|2383.53|2382.03|0
1703608500000|2023-12-26 16:35:00|2384.48|2382.98|2384.62|2383.12|2384.95|2383.45|2384.39|2382.89|0
1703608800000|2023-12-26 16:40:00|2384.63|2383.13|2384.72|2383.22|2385.05|2383.55|2384.39|2382.89|0
1703609100000|2023-12-26 16:45:00|2384.81|2383.31|2384.95|2383.45|2385.52|2384.02|2384.72|2383.22|0
1703609400000|2023-12-26 16:50:00|2384.81|2383.31|2385.38|2383.88|2385.52|2384.02|2384.81|2383.31|0
1703609700000|2023-12-26 16:55:00|2385.37|2383.87|2385.38|2383.88|2385.61|2384.11|2384.62|2383.12|0
1703610000000|2023-12-26 17:00:00|2385.37|2383.87|2384.81|2383.31|2385.37|2383.87|2384.48|2382.98|0
1703610300000|2023-12-26 17:05:00|2384.95|2383.45|2384.81|2383.31|2385.05|2383.55|2384.62|2383.12|0
1703610600000|2023-12-26 17:10:00|2384.95|2383.45|2385.71|2384.21|2385.85|2384.35|2384.81|2383.31|0
1703610900000|2023-12-26 17:15:00|2385.7|2384.2|2385.71|2384.21|2386.04|2384.54|2385.52|2384.02|0
1703611200000|2023-12-26 17:20:00|2385.7|2384.2|2385.52|2384.02|2386.04|2384.54|2385.38|2383.88|0
1703611500000|2023-12-26 17:25:00|2385.56|2384.06|2385.38|2383.88|2385.94|2384.44|2385.38|2383.88|0
1703611800000|2023-12-26 17:30:00|2385.52|2384.02|2385.05|2383.55|2385.71|2384.21|2385.05|2383.55|0
1703612100000|2023-12-26 17:35:00|2385.04|2383.54|2384.62|2383.12|2385.14|2383.64|2384.39|2382.89|0
1703612400000|2023-12-26 17:40:00|2384.67|2383.17|2385.38|2383.88|2385.38|2383.88|2384.62|2383.12|0
1703612700000|2023-12-26 17:45:00|2385.37|2383.87|2386.6|2385.1|2386.84|2385.34|2385.28|2383.78|0
1703613000000|2023-12-26 17:50:00|2386.51|2385.01|2386.5|2385|2386.51|2385.01|2385.85|2384.35|0
1703613300000|2023-12-26 17:55:00|2386.45|2384.95|2385.27|2383.77|2386.45|2384.95|2385.13|2383.63|0
1703613600000|2023-12-26 18:00:00|2385.32|2383.82|2385.93|2384.43|2386.03|2384.53|2385.13|2383.63|0
1703613900000|2023-12-26 18:05:00|2385.88|2384.38|2385.84|2384.34|2386.03|2384.53|2385.6|2384.1|0
1703614200000|2023-12-26 18:10:00|2385.88|2384.38|2386.4|2384.9|2386.83|2385.33|2385.84|2384.34|0
1703614500000|2023-12-26 18:15:00|2386.26|2384.76|2386.03|2384.53|2386.4|2384.9|2385.84|2384.34|0
1703614800000|2023-12-26 18:20:00|2386.02|2384.52|2386.93|2385.43|2387.07|2385.57|2385.93|2384.43|0
1703615100000|2023-12-26 18:25:00|2386.94|2385.44|2386.51|2385.01|2387.07|2385.57|2386.41|2384.91|0
1703615400000|2023-12-26 18:30:00|2386.55|2385.05|2386.27|2384.77|2386.93|2385.43|2386.27|2384.77|0
1703615700000|2023-12-26 18:35:00|2386.32|2384.82|2386.04|2384.54|2386.41|2384.91|2385.94|2384.44|0
1703616000000|2023-12-26 18:40:00|2386.18|2384.68|2386.41|2384.91|2386.51|2385.01|2385.94|2384.44|0
1703616300000|2023-12-26 18:45:00|2386.46|2384.96|2386.74|2385.24|2386.84|2385.34|2386.41|2384.91|0
1703616600000|2023-12-26 18:50:00|2386.79|2385.29|2386.18|2384.68|2386.84|2385.34|2385.71|2384.21|0
1703616900000|2023-12-26 18:55:00|2386.13|2384.63|2385.94|2384.44|2386.51|2385.01|2385.71|2384.21|0
1703617200000|2023-12-26 19:00:00|2385.85|2384.35|2386.6|2385.1|2386.84|2385.34|2385.71|2384.21|0
1703617500000|2023-12-26 19:05:00|2386.61|2385.11|2386.93|2385.43|2386.93|2385.43|2386.51|2385.01|0
1703617800000|2023-12-26 19:10:00|2387.03|2385.53|2386.84|2385.34|2387.26|2385.76|2386.79|2385.29|0
1703618100000|2023-12-26 19:15:00|2386.83|2385.33|2387.26|2385.76|2387.26|2385.76|2386.74|2385.24|0
1703618400000|2023-12-26 19:20:00|2387.21|2385.71|2387.26|2385.76|2387.26|2385.76|2386.93|2385.43|0
1703618700000|2023-12-26 19:25:00|2387.17|2385.67|2387.36|2385.86|2387.64|2386.14|2387.07|2385.57|0
1703619000000|2023-12-26 19:30:00|2387.37|2385.87|2387.69|2386.19|2388.12|2386.62|2387.37|2385.87|0
1703619300000|2023-12-26 19:35:00|2387.74|2386.24|2388.12|2386.62|2388.12|2386.62|2387.69|2386.19|0
1703619600000|2023-12-26 19:40:00|2388.11|2386.61|2387.22|2385.72|2388.11|2386.61|2387.22|2385.72|0
1703619900000|2023-12-26 19:45:00|2387.32|2385.82|2387.69|2386.19|2387.93|2386.43|2387.22|2385.72|0
1703620200000|2023-12-26 19:50:00|2387.74|2386.24|2388.12|2386.62|2388.12|2386.62|2387.69|2386.19|0
1703620500000|2023-12-26 19:55:00|2388.07|2386.57|2388.35|2386.85|2388.49|2386.99|2387.98|2386.48|0
1703620800000|2023-12-26 20:00:00|2388.36|2386.86|2388.69|2387.19|2388.94|2387.44|2387.93|2386.43|0
1703621100000|2023-12-26 20:05:00|2388.74|2387.24|2388.27|2386.77|2389.02|2387.52|2388.13|2386.63|0
1703621400000|2023-12-26 20:10:00|2388.26|2386.76|2388.46|2386.96|2388.69|2387.19|2388.13|2386.63|0
1703621700000|2023-12-26 20:15:00|2388.45|2386.95|2388.46|2386.96|2388.55|2387.05|2388.13|2386.63|0
1703622000000|2023-12-26 20:20:00|2388.55|2387.05|2389.77|2388.27|2389.78|2388.28|2388.46|2386.96|0
1703622300000|2023-12-26 20:25:00|2389.86|2388.36|2390.29|2388.79|2392.01|2390.51|2389.86|2388.36|0
1703622600000|2023-12-26 20:30:00|2390.3|2388.8|2391.21|2389.71|2391.44|2389.94|2390.22|2388.72|0
1703622900000|2023-12-26 20:35:00|2391.11|2389.61|2389.64|2388.14|2391.44|2389.94|2389.41|2387.91|0
1703623200000|2023-12-26 20:40:00|2389.41|2387.91|2389.3|2387.8|2389.63|2388.13|2389.07|2387.57|0
1703623500000|2023-12-26 20:45:00|2389.26|2387.76|2388.64|2387.14|2390.06|2388.56|2388.5|2387|0
1703623800000|2023-12-26 20:50:00|2388.41|2386.91|2387.42|2385.92|2389.54|2388.04|2387.18|2385.68|0
1703624100000|2023-12-26 20:55:00|2387.41|2385.91|2388.08|2386.58|2388.08|2386.58|2386.52|2385.02|0
1703624400000|2023-12-26 21:00:00|2388.07|2386.57|2387.94|2386.44|2388.74|2387.24|2387.61|2386.11|0
1703624700000|2023-12-26 21:05:00|2388.08|2386.58|2388.08|2386.58|2388.31|2386.81|2387.51|2386.01|0
1703625000000|2023-12-26 21:10:00|2388.17|2386.67|2388.17|2386.67|2388.31|2386.81|2387.61|2386.11|0
1703625300000|2023-12-26 21:15:00|2388.13|2386.63|2388.17|2386.67|2388.41|2386.91|2388.08|2386.58|0
1703625600000|2023-12-26 21:20:00|2388.22|2386.72|2387.61|2386.11|2388.22|2386.72|2387.61|2386.11|0
1703625900000|2023-12-26 21:25:00|2387.65|2386.15|2387.84|2386.34|2387.84|2386.34|2387.61|2386.11|0
1703626200000|2023-12-26 21:30:00|2387.89|2386.39|2387.84|2386.34|2387.94|2386.44|2387.84|2386.34|0
1703626500000|2023-12-26 21:35:00|2387.89|2386.39|2388.17|2386.67|2388.17|2386.67|2387.89|2386.39|0
1703626800000|2023-12-26 21:40:00|2388.13|2386.63|2388.5|2387|2388.5|2387|2388.08|2386.58|0
1703627100000|2023-12-26 21:45:00|2388.41|2386.91|2388.31|2386.81|2388.5|2387|2388.17|2386.67|0
1703627400000|2023-12-26 21:50:00|2388.36|2386.86|2388.41|2386.91|2388.41|2386.91|2387.42|2385.92|0
1703627700000|2023-12-26 21:55:00|2388.4|2386.9|2388.74|2387.24|2388.83|2387.33|2388.22|2386.72|0
1703628000000|2023-12-26 22:00:00|2388.69|2387.19|2388.41|2386.91|2388.69|2387.19|2388.41|2386.91|0
1703628300000|2023-12-26 22:05:00|2388.46|2386.96|2388.45|2386.95|2388.46|2386.96|2388.41|2386.91|0
1703628600000|2023-12-26 22:10:00|2388.46|2386.96|2388.41|2386.91|2388.5|2387|2388.41|2386.91|0
1703628900000|2023-12-26 22:15:00|2388.45|2386.95|2388.5|2387|2388.5|2387|2388.45|2386.95|0
1703629200000|2023-12-26 22:20:00|2388.51|2387.01|2388.6|2387.1|2388.6|2387.1|2388.51|2387.01|0
1703629500000|2023-12-26 22:25:00|2388.69|2387.19|2388.74|2387.24|2388.74|2387.24|2388.69|2387.19|0
1703629800000|2023-12-26 22:30:00|2388.64|2387.14|2388.74|2387.24|2388.78|2387.28|2388.64|2387.14|0
1703630100000|2023-12-26 22:35:00|2388.78|2387.28|2388.78|2387.28|2388.78|2387.28|2388.74|2387.24|0
1703630400000|2023-12-26 22:40:00|2388.74|2387.24|2388.74|2387.24|2388.74|2387.24|2388.69|2387.19|0
1703630700000|2023-12-26 22:45:00|2388.64|2387.14|2388.69|2387.19|2388.74|2387.24|2388.64|2387.14|0
1703631000000|2023-12-26 22:50:00|2388.64|2387.14|2388.64|2387.14|2388.64|2387.14|2388.64|2387.14|0
1703631300000|2023-12-26 22:55:00|2388.65|2387.15|2388.74|2387.24|2388.74|2387.24|2388.65|2387.15|0
1703631600000|2023-12-26 23:00:00|2388.75|2387.25|2389.63|2388.13|2389.63|2388.13|2388.75|2387.25|0
1703631900000|2023-12-26 23:05:00|2389.59|2388.09|2389.73|2388.23|2389.96|2388.46|2389.54|2388.04|0
1703632200000|2023-12-26 23:10:00|2389.82|2388.32|2389.63|2388.13|2389.96|2388.46|2389.54|2388.04|0
1703632500000|2023-12-26 23:15:00|2389.54|2388.04|2389.3|2387.8|2389.63|2388.13|2389.07|2387.57|0
1703632800000|2023-12-26 23:20:00|2389.26|2387.76|2389.4|2387.9|2389.54|2388.04|2389.07|2387.57|0
1703633100000|2023-12-26 23:25:00|2389.39|2387.89|2389.28|2387.78|2389.4|2387.9|2388.97|2387.47|0
1703633400000|2023-12-26 23:30:00|2389.33|2387.83|2389.04|2387.54|2389.37|2387.87|2389.04|2387.54|0
1703633700000|2023-12-26 23:35:00|2389.05|2387.55|2388.81|2387.31|2389.14|2387.64|2388.71|2387.21|0
1703634000000|2023-12-26 23:40:00|2388.9|2387.4|2389.04|2387.54|2389.04|2387.54|2388.71|2387.21|0
1703634300000|2023-12-26 23:45:00|2389|2387.5|2388.9|2387.4|2389.04|2387.54|2388.81|2387.31|0
1703634600000|2023-12-26 23:50:00|2388.86|2387.36|2388.71|2387.21|2388.9|2387.4|2388.57|2387.07|0
1703635200000|2023-12-27 00:00:00|2388.62|2387.12|2388.71|2387.21|2388.81|2387.31|2388.24|2386.74|0
1703635500000|2023-12-27 00:05:00|2388.57|2387.07|2388.38|2386.88|2388.71|2387.21|2388.38|2386.88|0
1703635800000|2023-12-27 00:10:00|2388.29|2386.79|2388.24|2386.74|2388.48|2386.98|2388.24|2386.74|0
1703636100000|2023-12-27 00:15:00|2387.42|2385.92|2387.87|2386.37|2388.33|2386.83|2387.41|2385.91|0
1703636400000|2023-12-27 00:20:00|2387.88|2386.38|2388.32|2386.82|2388.33|2386.83|2387.41|2385.91|0
1703636700000|2023-12-27 00:25:00|2387.86|2386.36|2387.4|2385.9|2387.86|2386.36|2387.4|2385.9|0
1703637000000|2023-12-27 00:30:00|2387.41|2385.91|2387.86|2386.36|2387.86|2386.36|2387.41|2385.91|0
1703637300000|2023-12-27 00:35:00|2387.64|2386.14|2387.41|2385.91|2387.86|2386.36|2387.4|2385.9|0
1703637600000|2023-12-27 00:40:00|2387.4|2385.9|2386.5|2385|2387.4|2385.9|2386.49|2384.99|0
1703637900000|2023-12-27 00:45:00|2386.96|2385.46|2385.58|2384.08|2386.96|2385.46|2385.58|2384.08|0
1703638200000|2023-12-27 00:50:00|2385.12|2383.62|2384.66|2383.16|2385.12|2383.62|2384.66|2383.16|0
1703638500000|2023-12-27 00:55:00|2384.89|2383.39|2385.12|2383.62|2385.12|2383.62|2384.89|2383.39|0
1703638800000|2023-12-27 01:00:00|2385.11|2383.61|2385.11|2383.61|2385.12|2383.62|2384.2|2382.7|0
1703639100000|2023-12-27 01:05:00|2385.12|2383.62|2384.66|2383.16|2385.12|2383.62|2384.65|2383.15|0
1703639400000|2023-12-27 01:10:00|2384.89|2383.39|2385.12|2383.62|2385.12|2383.62|2384.89|2383.39|0
1703639700000|2023-12-27 01:15:00|2385.11|2383.61|2386.04|2384.54|2386.04|2384.54|2384.65|2383.15|0
1703640000000|2023-12-27 01:20:00|2386.03|2384.53|2385.57|2384.07|2386.04|2384.54|2385.12|2383.62|0
1703640300000|2023-12-27 01:25:00|2385.34|2383.84|2386.02|2384.52|2386.03|2384.53|2385.11|2383.61|0
1703640600000|2023-12-27 01:30:00|2386.03|2384.53|2386.02|2384.52|2386.03|2384.53|2385.55|2384.05|0
1703640900000|2023-12-27 01:35:00|2386.01|2384.51|2386.49|2384.99|2386.49|2384.99|2385.56|2384.06|0
1703641200000|2023-12-27 01:40:00|2386.26|2384.76|2386.03|2384.53|2386.49|2384.99|2386.03|2384.53|0
1703641500000|2023-12-27 01:45:00|2386.26|2384.76|2386.49|2384.99|2386.49|2384.99|2386.26|2384.76|0
1703641800000|2023-12-27 01:50:00|2386.48|2384.98|2386.5|2385|2386.5|2385|2386.48|2384.98|0
1703642400000|2023-12-27 02:00:00|2386.04|2384.54|2386.05|2384.55|2386.05|2384.55|2385.58|2384.08|0
1703642700000|2023-12-27 02:05:00|2386.04|2384.54|2386.05|2384.55|2386.05|2384.55|2386.04|2384.54|0
1703643000000|2023-12-27 02:10:00|2386.04|2384.54|2386.5|2385|2386.51|2385.01|2386.04|2384.54|0
1703643300000|2023-12-27 02:15:00|2386.04|2384.54|2386.5|2385|2386.5|2385|2386.04|2384.54|0
1703643600000|2023-12-27 02:20:00|2386.04|2384.54|2386.04|2384.54|2386.5|2385|2386.04|2384.54|0
1703643900000|2023-12-27 02:25:00|2386.03|2384.53|2386.03|2384.53|2386.04|2384.54|2386.03|2384.53|0
1703644200000|2023-12-27 02:30:00|2386.04|2384.54|2386.51|2385.01|2386.96|2385.46|2386.04|2384.54|0
1703644500000|2023-12-27 02:35:00|2386.97|2385.47|2386.97|2385.47|2386.97|2385.47|2386.97|2385.47|0
1703644800000|2023-12-27 02:40:00|2386.51|2385.01|2386.51|2385.01|2386.97|2385.47|2386.51|2385.01|0
1703645100000|2023-12-27 02:45:00|2386.73|2385.23|2386.5|2385|2386.96|2385.46|2386.5|2385|0
1703645400000|2023-12-27 02:50:00|2386.73|2385.23|2386.96|2385.46|2386.96|2385.46|2386.73|2385.23|0
1703645700000|2023-12-27 02:55:00|2386.95|2385.45|2386.49|2384.99|2386.96|2385.46|2386.49|2384.99|0
1703646000000|2023-12-27 03:00:00|2386.5|2385|2386.49|2384.99|2386.5|2385|2386.49|2384.99|0
1703646300000|2023-12-27 03:05:00|2386.48|2384.98|2386.48|2384.98|2386.49|2384.99|2386.48|2384.98|0
1703646600000|2023-12-27 03:10:00|2386.49|2384.99|2386.49|2384.99|2386.49|2384.99|2386.48|2384.98|0
1703646900000|2023-12-27 03:15:00|2386.48|2384.98|2386.95|2385.45|2386.95|2385.45|2386.48|2384.98|0
1703647200000|2023-12-27 03:20:00|2387.41|2385.91|2387.41|2385.91|2387.41|2385.91|2387.4|2385.9|0
1703647500000|2023-12-27 03:25:00|2387.4|2385.9|2387.4|2385.9|2387.41|2385.91|2387.4|2385.9|0
1703648100000|2023-12-27 03:35:00|2387.39|2385.89|2387.4|2385.9|2387.4|2385.9|2387.39|2385.89|0
1703648400000|2023-12-27 03:40:00|2387.39|2385.89|2387.39|2385.89|2387.4|2385.9|2387.39|2385.89|0
1703648700000|2023-12-27 03:45:00|2387.4|2385.9|2386.94|2385.44|2387.4|2385.9|2386.94|2385.44|0
1703649000000|2023-12-27 03:50:00|2386.93|2385.43|2386.94|2385.44|2386.94|2385.44|2386.93|2385.43|0
1703649300000|2023-12-27 03:55:00|2386.93|2385.43|2386.93|2385.43|2386.94|2385.44|2386.93|2385.43|0
1703649600000|2023-12-27 04:00:00|2386.94|2385.44|2386.94|2385.44|2386.94|2385.44|2386.94|2385.44|0
1703649900000|2023-12-27 04:05:00|2386.93|2385.43|2386.94|2385.44|2387.4|2385.9|2386.93|2385.43|0
1703650200000|2023-12-27 04:10:00|2387.4|2385.9|2387.41|2385.91|2387.41|2385.91|2387.4|2385.9|0
1703650500000|2023-12-27 04:15:00|2387.4|2385.9|2387.41|2385.91|2387.41|2385.91|2387.4|2385.9|0
1703650800000|2023-12-27 04:20:00|2386.96|2385.46|2387.42|2385.92|2387.42|2385.92|2386.95|2385.45|0
1703651100000|2023-12-27 04:25:00|2387.87|2386.37|2387.87|2386.37|2387.88|2386.38|2387.87|2386.37|0
1703651400000|2023-12-27 04:30:00|2387.41|2385.91|2387.87|2386.37|2387.87|2386.37|2387.41|2385.91|0
1703651700000|2023-12-27 04:35:00|2387.64|2386.14|2387.87|2386.37|2387.87|2386.37|2387.41|2385.91|0
1703652300000|2023-12-27 04:45:00|2387.41|2385.91|2387.41|2385.91|2387.87|2386.37|2387.41|2385.91|0
1703652600000|2023-12-27 04:50:00|2387.64|2386.14|2387.87|2386.37|2387.87|2386.37|2387.41|2385.91|0
1703652900000|2023-12-27 04:55:00|2387.41|2385.91|2387.87|2386.37|2387.87|2386.37|2387.41|2385.91|0
1703653200000|2023-12-27 05:00:00|2387.41|2385.91|2387.42|2385.92|2387.42|2385.92|2386.95|2385.45|0
1703653500000|2023-12-27 05:05:00|2387.41|2385.91|2387.42|2385.92|2387.87|2386.37|2387.41|2385.91|0
1703653800000|2023-12-27 05:10:00|2387.88|2386.38|2388.34|2386.84|2388.34|2386.84|2387.87|2386.37|0
1703654100000|2023-12-27 05:15:00|2388.11|2386.61|2388.35|2386.85|2388.35|2386.85|2387.88|2386.38|0
1703654400000|2023-12-27 05:20:00|2388.34|2386.84|2388.34|2386.84|2388.34|2386.84|2387.88|2386.38|0
1703654700000|2023-12-27 05:25:00|2388.12|2386.62|2388.8|2387.3|2388.81|2387.31|2387.89|2386.39|0
1703655000000|2023-12-27 05:30:00|2388.81|2387.31|2388.81|2387.31|2388.81|2387.31|2388.8|2387.3|0
1703655300000|2023-12-27 05:35:00|2388.8|2387.3|2390.18|2388.68|2390.18|2388.68|2388.8|2387.3|0
1703655600000|2023-12-27 05:40:00|2389.72|2388.22|2389.72|2388.22|2389.72|2388.22|2389.72|2388.22|0
1703655900000|2023-12-27 05:45:00|2389.26|2387.76|2389.26|2387.76|2389.26|2387.76|2389.26|2387.76|0
1703656200000|2023-12-27 05:50:00|2389.27|2387.77|2389.71|2388.21|2389.73|2388.23|2389.25|2387.75|0
1703656500000|2023-12-27 05:55:00|2389.25|2387.75|2389.25|2387.75|2389.71|2388.21|2389.25|2387.75|0
1703656800000|2023-12-27 06:00:00|2389.26|2387.76|2390.17|2388.67|2390.17|2388.67|2389.25|2387.75|0
1703657100000|2023-12-27 06:05:00|2390.63|2389.13|2390.17|2388.67|2390.63|2389.13|2390.17|2388.67|0
1703657400000|2023-12-27 06:10:00|2390.16|2388.66|2390.16|2388.66|2390.16|2388.66|2390.16|2388.66|0
1703658000000|2023-12-27 06:20:00|2390.17|2388.67|2390.18|2388.68|2390.18|2388.68|2390.16|2388.66|0
1703658300000|2023-12-27 06:25:00|2390.41|2388.91|2390.63|2389.13|2391.1|2389.6|2390.41|2388.91|0
1703658600000|2023-12-27 06:30:00|2390.64|2389.14|2391.09|2389.59|2391.1|2389.6|2390.63|2389.13|0
1703658900000|2023-12-27 06:35:00|2391.1|2389.6|2391.09|2389.59|2391.55|2390.05|2391.09|2389.59|0
1703659200000|2023-12-27 06:40:00|2391.1|2389.6|2392.01|2390.51|2392.01|2390.51|2391.1|2389.6|0
1703659500000|2023-12-27 06:45:00|2392|2390.5|2392|2390.5|2392|2390.5|2392|2390.5|0
1703659800000|2023-12-27 06:50:00|2392.23|2390.73|2391.54|2390.04|2392.45|2390.95|2391.54|2390.04|0
1703660100000|2023-12-27 06:55:00|2391.55|2390.05|2391.09|2389.59|2391.55|2390.05|2391.09|2389.59|0
1703660400000|2023-12-27 07:00:00|2391.1|2389.6|2390.64|2389.14|2391.55|2390.05|2390.18|2388.68|0
1703660700000|2023-12-27 07:05:00|2390.18|2388.68|2388.38|2386.88|2390.68|2389.18|2388.38|2386.88|0
1703661000000|2023-12-27 07:10:00|2388.84|2387.34|2388.85|2387.35|2388.85|2387.35|2388.38|2386.88|0
1703661300000|2023-12-27 07:15:00|2389.31|2387.81|2390.23|2388.73|2390.69|2389.19|2388.85|2387.35|0
1703661600000|2023-12-27 07:20:00|2390.24|2388.74|2390.24|2388.74|2390.7|2389.2|2390.23|2388.73|0
1703661900000|2023-12-27 07:25:00|2390.25|2388.75|2389.79|2388.29|2390.7|2389.2|2389.33|2387.83|0
1703662200000|2023-12-27 07:30:00|2389.76|2388.26|2389.36|2387.86|2389.76|2388.26|2388.44|2386.94|0
1703662500000|2023-12-27 07:35:00|2390.6|2389.2|2390.6|2389.2|2390.6|2389.2|2390.35|2388.95|10
1703662800000|2023-12-27 07:40:00|2390.48|2389.08|2390.23|2388.83|2390.48|2389.08|2390.23|2388.83|29
1703663100000|2023-12-27 07:45:00|2390.1|2388.7|2389.98|2388.58|2390.1|2388.7|2389.98|2388.58|6
1703663400000|2023-12-27 07:50:00|2389.23|2387.83|2388.48|2387.08|2389.23|2387.83|2388.35|2386.95|15
1703663700000|2023-12-27 07:55:00|2388.53|2387.03|2385.32|2383.82|2388.53|2387.03|2385.32|2383.82|0
1703664000000|2023-12-27 08:00:00|2384.86|2383.36|2380.9|2380.4|2388.4|2387.9|2379.53|2379.03|3237
1703664300000|2023-12-27 08:05:00|2380.78|2380.28|2379.9|2379.4|2381.28|2380.78|2378.78|2378.28|1576
1703664600000|2023-12-27 08:10:00|2380.15|2379.65|2385.78|2385.28|2386.03|2385.53|2379.78|2379.28|1334
1703664900000|2023-12-27 08:15:00|2385.53|2385.03|2385.28|2384.78|2386.53|2386.03|2384.78|2384.28|1196
1703665200000|2023-12-27 08:20:00|2385.4|2384.9|2386.78|2386.28|2387.03|2386.53|2384.65|2384.15|1077
1703665500000|2023-12-27 08:25:00|2386.9|2386.4|2390.53|2390.03|2390.78|2390.28|2386.4|2385.9|1134
1703665800000|2023-12-27 08:30:00|2390.65|2390.15|2394.28|2393.78|2394.28|2393.78|2390.53|2390.03|1638
1703666100000|2023-12-27 08:35:00|2394.03|2393.53|2394.28|2393.78|2396.28|2395.78|2393.28|2392.78|1460
1703666400000|2023-12-27 08:40:00|2394.15|2393.65|2394.53|2394.03|2395.03|2394.53|2393.03|2392.53|1165
1703666700000|2023-12-27 08:45:00|2394.4|2393.9|2394.4|2393.9|2396.53|2396.03|2393.4|2392.9|1668
1703667000000|2023-12-27 08:50:00|2394.53|2394.03|2394.4|2393.9|2395.03|2394.53|2393.28|2392.78|866
1703667300000|2023-12-27 08:55:00|2394.28|2393.78|2398.53|2398.03|2399.28|2398.78|2394.28|2393.78|1127
1703667600000|2023-12-27 09:00:00|2398.9|2398.4|2396.28|2395.78|2398.9|2398.4|2395.53|2395.03|914
1703667900000|2023-12-27 09:05:00|2396.15|2395.65|2394.03|2393.53|2396.53|2396.03|2393.53|2393.03|1006
1703668200000|2023-12-27 09:10:00|2393.9|2393.4|2391.78|2391.28|2394.03|2393.53|2391.53|2391.03|933
1703668500000|2023-12-27 09:15:00|2391.53|2391.03|2393.78|2393.28|2394.28|2393.78|2391.28|2390.78|496
1703668800000|2023-12-27 09:20:00|2393.28|2392.78|2393.53|2393.03|2393.53|2393.03|2391.65|2391.15|289
1703669100000|2023-12-27 09:25:00|2393.78|2393.28|2391.28|2390.78|2393.78|2393.28|2391.03|2390.53|602
1703669400000|2023-12-27 09:30:00|2391.53|2391.03|2391.78|2391.28|2392.28|2391.78|2391.28|2390.78|497
1703669700000|2023-12-27 09:35:00|2392.03|2391.53|2392.15|2391.65|2393.03|2392.53|2391.53|2391.03|386
1703670000000|2023-12-27 09:40:00|2392.03|2391.53|2389.78|2389.28|2392.28|2391.78|2389.03|2388.53|820
1703670300000|2023-12-27 09:45:00|2389.53|2389.03|2389.03|2388.53|2390.28|2389.78|2388.28|2387.78|710
1703670600000|2023-12-27 09:50:00|2388.78|2388.28|2389.28|2388.78|2389.53|2389.03|2388.28|2387.78|543
1703670900000|2023-12-27 09:55:00|2389.53|2389.03|2389.53|2389.03|2390.28|2389.78|2388.78|2388.28|484
1703671200000|2023-12-27 10:00:00|2389.4|2388.9|2389.03|2388.53|2389.53|2389.03|2388.53|2388.03|352
1703671500000|2023-12-27 10:05:00|2388.9|2388.4|2390.03|2389.53|2390.53|2390.03|2388.78|2388.28|233
1703671800000|2023-12-27 10:10:00|2390.15|2389.65|2388.78|2388.28|2390.28|2389.78|2388.78|2388.28|470
1703672100000|2023-12-27 10:15:00|2388.65|2388.15|2391.28|2390.78|2391.28|2390.78|2388.53|2388.03|285
1703672400000|2023-12-27 10:20:00|2391.15|2390.65|2390.28|2389.78|2391.28|2390.78|2390.15|2389.65|260
1703672700000|2023-12-27 10:25:00|2390.15|2389.65|2390.78|2390.28|2391.15|2390.65|2390.03|2389.53|168
1703673000000|2023-12-27 10:30:00|2391.03|2390.53|2391.78|2391.28|2392.03|2391.53|2390.78|2390.28|294
1703673300000|2023-12-27 10:35:00|2391.9|2391.4|2393.4|2392.9|2393.53|2393.03|2391.53|2391.03|236
1703673600000|2023-12-27 10:40:00|2393.28|2392.78|2392.53|2392.03|2394.03|2393.53|2392.53|2392.03|237
1703673900000|2023-12-27 10:45:00|2392.28|2391.78|2391.28|2390.78|2392.53|2392.03|2391.03|2390.53|283
1703674200000|2023-12-27 10:50:00|2391.53|2391.03|2391.78|2391.28|2392.03|2391.53|2390.78|2390.28|167
1703674500000|2023-12-27 10:55:00|2391.53|2391.03|2391.03|2390.53|2392.03|2391.53|2391.03|2390.53|287
1703674800000|2023-12-27 11:00:00|2391.15|2390.65|2392.28|2391.78|2392.53|2392.03|2390.78|2390.28|227
1703675100000|2023-12-27 11:05:00|2392.15|2391.65|2391.78|2391.28|2392.28|2391.78|2391.28|2390.78|304
1703675400000|2023-12-27 11:10:00|2391.53|2391.03|2392.53|2392.03|2392.53|2392.03|2391.28|2390.78|294
1703675700000|2023-12-27 11:15:00|2392.65|2392.15|2392.53|2392.03|2393.03|2392.53|2392.03|2391.53|234
1703676000000|2023-12-27 11:20:00|2392.78|2392.28|2393.78|2393.28|2393.78|2393.28|2392.78|2392.28|308
1703676300000|2023-12-27 11:25:00|2393.53|2393.03|2394.03|2393.53|2394.53|2394.03|2393.4|2392.9|401
1703676600000|2023-12-27 11:30:00|2393.78|2393.28|2393.78|2393.28|2393.9|2393.4|2393.03|2392.53|325
1703676900000|2023-12-27 11:35:00|2393.9|2393.4|2393.28|2392.78|2394.03|2393.53|2393.28|2392.78|200
1703677200000|2023-12-27 11:40:00|2393.15|2392.65|2394.4|2393.9|2394.53|2394.03|2392.9|2392.4|297
1703677500000|2023-12-27 11:45:00|2394.53|2394.03|2393.78|2393.28|2394.53|2394.03|2393.65|2393.15|227
1703677800000|2023-12-27 11:50:00|2393.9|2393.4|2395.03|2394.53|2395.53|2395.03|2393.78|2393.28|204
1703678100000|2023-12-27 11:55:00|2395.28|2394.78|2394.78|2394.28|2395.53|2395.03|2394.28|2393.78|278
1703678400000|2023-12-27 12:00:00|2394.65|2394.15|2395.53|2395.03|2396.03|2395.53|2394.65|2394.15|396
1703678700000|2023-12-27 12:05:00|2395.78|2395.28|2394.53|2394.03|2395.78|2395.28|2394.15|2393.65|456
1703679000000|2023-12-27 12:10:00|2394.65|2394.15|2393.53|2393.03|2394.78|2394.28|2393.53|2393.03|502
1703679300000|2023-12-27 12:15:00|2393.78|2393.28|2393.65|2393.15|2394.03|2393.53|2393.53|2393.03|172
1703679600000|2023-12-27 12:20:00|2393.78|2393.28|2393.53|2393.03|2394.28|2393.78|2393.53|2393.03|145
1703679900000|2023-12-27 12:25:00|2393.78|2393.28|2394.28|2393.78|2394.78|2394.28|2393.28|2392.78|156
1703680200000|2023-12-27 12:30:00|2394.4|2393.9|2396.03|2395.53|2396.15|2395.65|2394.28|2393.78|171
1703680500000|2023-12-27 12:35:00|2396.15|2395.65|2396.78|2396.28|2397.03|2396.53|2395.78|2395.28|185
1703680800000|2023-12-27 12:40:00|2396.87|2396.37|2397.12|2396.62|2397.12|2396.62|2395.62|2395.12|261
1703681100000|2023-12-27 12:45:00|2396.87|2396.37|2397.37|2396.87|2397.87|2397.37|2396.62|2396.12|425
1703681400000|2023-12-27 12:50:00|2397.49|2396.99|2397.49|2396.99|2398.12|2397.62|2397.37|2396.87|340
1703681700000|2023-12-27 12:55:00|2397.62|2397.12|2396.37|2395.87|2397.62|2397.12|2396.12|2395.62|537
1703682000000|2023-12-27 13:00:00|2396.49|2395.99|2395.87|2395.37|2396.87|2396.37|2395.87|2395.37|725
1703682300000|2023-12-27 13:05:00|2396.12|2395.62|2395.99|2395.49|2396.37|2395.87|2395.62|2395.12|550
1703682600000|2023-12-27 13:10:00|2396.12|2395.62|2395.62|2395.12|2396.62|2396.12|2395.62|2395.12|459
1703682900000|2023-12-27 13:15:00|2395.87|2395.37|2395.74|2395.24|2396.37|2395.87|2395.37|2394.87|562
1703683200000|2023-12-27 13:20:00|2395.87|2395.37|2396.87|2396.37|2397.12|2396.62|2395.62|2395.12|640
1703683500000|2023-12-27 13:25:00|2396.62|2396.12|2396.87|2396.37|2397.12|2396.62|2396.62|2396.12|553
1703683800000|2023-12-27 13:30:00|2396.99|2396.49|2397.87|2397.37|2397.87|2397.37|2396.87|2396.37|387
1703684100000|2023-12-27 13:35:00|2398.12|2397.62|2397.87|2397.37|2398.62|2398.12|2397.87|2397.37|484
1703684400000|2023-12-27 13:40:00|2397.99|2397.49|2398.87|2398.37|2398.87|2398.37|2397.62|2397.12|355
1703684700000|2023-12-27 13:45:00|2398.99|2398.49|2398.37|2397.87|2399.62|2399.12|2398.12|2397.62|357
1703685000000|2023-12-27 13:50:00|2398.49|2397.99|2396.37|2395.87|2398.49|2397.99|2396.12|2395.62|439
1703685300000|2023-12-27 13:55:00|2396.49|2395.99|2394.37|2393.87|2396.62|2396.12|2394.37|2393.87|406
1703685600000|2023-12-27 14:00:00|2394.62|2394.12|2393.12|2392.62|2394.62|2394.12|2392.87|2392.37|794
1703685900000|2023-12-27 14:05:00|2393.37|2392.87|2392.87|2392.37|2393.87|2393.37|2392.49|2391.99|684
1703686200000|2023-12-27 14:10:00|2392.74|2392.24|2392.37|2391.87|2393.12|2392.62|2392.37|2391.87|417
1703686500000|2023-12-27 14:15:00|2392.62|2392.12|2392.37|2391.87|2392.87|2392.37|2392.12|2391.62|443
1703686800000|2023-12-27 14:20:00|2392.62|2392.12|2391.62|2391.12|2392.87|2392.37|2391.62|2391.12|435
1703687100000|2023-12-27 14:25:00|2391.49|2390.99|2391.12|2390.62|2391.87|2391.37|2390.62|2390.12|531
1703687400000|2023-12-27 14:30:00|2391.24|2390.74|2391.37|2390.87|2393.62|2393.12|2391.12|2390.62|1780
1703687700000|2023-12-27 14:35:00|2391.62|2391.12|2392.62|2392.12|2393.37|2392.87|2391.37|2390.87|855
1703688000000|2023-12-27 14:40:00|2392.49|2391.99|2392.12|2391.62|2392.87|2392.37|2391.12|2390.62|1006
1703688300000|2023-12-27 14:45:00|2392.37|2391.87|2391.87|2391.37|2393.37|2392.87|2391.62|2391.12|851
1703688600000|2023-12-27 14:50:00|2392.12|2391.62|2392.12|2391.62|2392.87|2392.37|2390.87|2390.37|713
1703688900000|2023-12-27 14:55:00|2391.99|2391.49|2390.87|2390.37|2392.12|2391.62|2389.74|2389.24|1060
1703689200000|2023-12-27 15:00:00|2390.99|2390.49|2391.62|2391.12|2391.87|2391.37|2390.87|2390.37|597
1703689500000|2023-12-27 15:05:00|2391.37|2390.87|2391.62|2391.12|2392.12|2391.62|2391.12|2390.62|402
1703689800000|2023-12-27 15:10:00|2391.5|2391|2391.75|2391.25|2392.5|2392|2390.75|2390.25|661
1703690100000|2023-12-27 15:15:00|2392|2391.5|2391.25|2390.75|2392.75|2392.25|2391.25|2390.75|436
1703690400000|2023-12-27 15:20:00|2391|2390.5|2391.25|2390.75|2391.5|2391|2390|2389.5|492
1703690700000|2023-12-27 15:25:00|2391.12|2390.62|2391|2390.5|2391.87|2391.37|2390.62|2390.12|528
1703691000000|2023-12-27 15:30:00|2390.75|2390.25|2389.5|2389|2391.25|2390.75|2389.5|2389|686
1703691300000|2023-12-27 15:35:00|2389.25|2388.75|2388.75|2388.25|2389.75|2389.25|2388.25|2387.75|557
1703691600000|2023-12-27 15:40:00|2389|2388.5|2387.25|2386.75|2389|2388.5|2386.5|2386|720
1703691900000|2023-12-27 15:45:00|2387.37|2386.87|2386.75|2386.25|2388|2387.5|2386.25|2385.75|797
1703692200000|2023-12-27 15:50:00|2386.25|2385.75|2387|2386.5|2387.5|2387|2386.25|2385.75|695
1703692500000|2023-12-27 15:55:00|2387.25|2386.75|2388|2387.5|2388.12|2387.62|2387|2386.5|662
1703692800000|2023-12-27 16:00:00|2387.75|2387.25|2387.5|2387|2388.25|2387.75|2387|2386.5|888
1703693100000|2023-12-27 16:05:00|2387.25|2386.75|2388|2387.5|2388.5|2388|2387.25|2386.75|716
1703693400000|2023-12-27 16:10:00|2387.75|2387.25|2389|2388.5|2389|2388.5|2387.25|2386.75|1320
1703693700000|2023-12-27 16:15:00|2389.25|2388.75|2389.25|2388.75|2389.75|2389.25|2389|2388.5|1259
1703694000000|2023-12-27 16:20:00|2389.5|2389|2389.75|2388.25|2389.75|2389.25|2389|2388.25|1258
1703694300000|2023-12-27 16:25:00|2390.2|2388.7|2391.13|2389.63|2391.13|2389.63|2389.72|2388.22|827
1703694600000|2023-12-27 16:30:00|2391.14|2389.64|2391.07|2389.67|2391.82|2390.42|2390.57|2389.17|236
1703694900000|2023-12-27 16:35:00|2390.95|2389.55|2391.45|2390.05|2392.32|2390.92|2390.82|2389.42|211
1703695200000|2023-12-27 16:40:00|2391.57|2390.17|2392.32|2390.92|2392.32|2390.92|2391.32|2389.92|1523
1703695500000|2023-12-27 16:45:00|2391.82|2390.42|2391.57|2390.17|2391.82|2390.42|2391.2|2389.8|19
1703695800000|2023-12-27 16:50:00|2391.45|2390.05|2391.32|2389.92|2391.45|2390.05|2390.95|2389.55|14
1703696100000|2023-12-27 16:55:00|2391.45|2390.05|2391.37|2389.87|2392.82|2391.42|2391.32|2389.87|76
1703696400000|2023-12-27 17:00:00|2391.38|2389.88|2391.36|2389.86|2391.38|2389.88|2390.88|2389.38|0
1703696700000|2023-12-27 17:05:00|2391.35|2389.85|2391.82|2390.32|2391.82|2390.32|2391.35|2389.85|0
1703697000000|2023-12-27 17:10:00|2391.83|2390.33|2391.84|2390.34|2392.31|2390.81|2391.82|2390.32|0
1703697300000|2023-12-27 17:15:00|2391.85|2390.35|2392.3|2390.8|2392.31|2390.81|2391.84|2390.34|0
1703697600000|2023-12-27 17:20:00|2392.31|2390.81|2392.3|2390.8|2392.32|2390.82|2391.83|2390.33|0
1703697900000|2023-12-27 17:25:00|2392.24|2390.74|2392.23|2390.73|2392.24|2390.74|2392.23|2390.73|0
1703698200000|2023-12-27 17:30:00|2392.24|2390.74|2392.25|2390.75|2392.25|2390.75|2392.24|2390.74|0
1703698500000|2023-12-27 17:35:00|2392.24|2390.74|2391.74|2390.24|2392.25|2390.75|2391.29|2389.79|0
1703698800000|2023-12-27 17:40:00|2391.73|2390.23|2391.24|2389.74|2391.73|2390.23|2390.76|2389.26|0
1703699100000|2023-12-27 17:45:00|2391.01|2389.51|2391.25|2389.75|2391.26|2389.76|2390.77|2389.27|0
1703699400000|2023-12-27 17:50:00|2391.24|2389.74|2391.24|2389.74|2391.25|2389.75|2391.24|2389.74|0
1703699700000|2023-12-27 17:55:00|2391.25|2389.75|2391.7|2390.2|2391.71|2390.21|2391.24|2389.74|0
1703700000000|2023-12-27 18:00:00|2391.71|2390.21|2392.67|2391.17|2392.68|2391.18|2391.7|2390.2|0
1703700300000|2023-12-27 18:05:00|2392.69|2391.19|2393.67|2392.17|2393.68|2392.18|2392.68|2391.18|0
1703700600000|2023-12-27 18:10:00|2393.66|2392.16|2393.64|2392.14|2394.61|2393.11|2393.63|2392.13|0
1703700900000|2023-12-27 18:15:00|2393.65|2392.15|2393.65|2392.15|2394.13|2392.63|2393.17|2391.67|0
1703701200000|2023-12-27 18:20:00|2393.64|2392.14|2393.64|2392.14|2393.66|2392.16|2393.18|2391.68|0
1703701500000|2023-12-27 18:25:00|2393.63|2392.13|2393.64|2392.14|2393.65|2392.15|2393.16|2391.66|0
1703701800000|2023-12-27 18:30:00|2393.65|2392.15|2393.63|2392.13|2394.12|2392.62|2393.17|2391.67|0
1703702100000|2023-12-27 18:35:00|2393.64|2392.14|2393.65|2392.15|2393.65|2392.15|2393.17|2391.67|0
1703702400000|2023-12-27 18:40:00|2394.11|2392.61|2394.12|2392.62|2394.12|2392.62|2394.11|2392.61|0
1703702700000|2023-12-27 18:45:00|2394.13|2392.63|2394.12|2392.62|2394.13|2392.63|2393.65|2392.15|0
1703703000000|2023-12-27 18:50:00|2393.66|2392.16|2393.64|2392.14|2394.13|2392.63|2393.64|2392.14|0
1703703300000|2023-12-27 18:55:00|2393.65|2392.15|2392.23|2390.73|2393.66|2392.16|2392.23|2390.73|0
1703703600000|2023-12-27 19:00:00|2392.22|2390.72|2390.27|2388.77|2392.22|2390.72|2389.84|2388.34|0
1703703900000|2023-12-27 19:05:00|2390.26|2388.76|2391.22|2389.72|2391.69|2390.19|2390.24|2388.74|0
1703704200000|2023-12-27 19:10:00|2391.19|2389.69|2390.72|2389.22|2391.22|2389.72|2390.7|2389.2|0
1703704500000|2023-12-27 19:15:00|2390.73|2389.23|2391.68|2390.18|2391.69|2390.19|2390.71|2389.21|0
1703704800000|2023-12-27 19:20:00|2391.69|2390.19|2392.18|2390.68|2392.18|2390.68|2391.69|2390.19|0
1703705100000|2023-12-27 19:25:00|2392.17|2390.67|2392.66|2391.16|2393.15|2391.65|2391.69|2390.19|0
1703705400000|2023-12-27 19:30:00|2392.63|2391.13|2391.71|2390.21|2392.65|2391.15|2391.24|2389.74|0
1703705700000|2023-12-27 19:35:00|2391.7|2390.2|2391.24|2389.74|2392.17|2390.67|2391.24|2389.74|0
1703706000000|2023-12-27 19:40:00|2391.69|2390.19|2391.21|2389.71|2391.7|2390.2|2390.74|2389.24|0
1703706300000|2023-12-27 19:45:00|2391.22|2389.72|2391.23|2389.73|2391.23|2389.73|2390.75|2389.25|0
1703706600000|2023-12-27 19:50:00|2391.22|2389.72|2390.74|2389.24|2391.23|2389.73|2390.74|2389.24|0
1703706900000|2023-12-27 19:55:00|2390.75|2389.25|2391.24|2389.74|2391.25|2389.75|2390.75|2389.25|0
1703707200000|2023-12-27 20:00:00|2391.25|2389.75|2391.72|2390.22|2392.18|2390.68|2390.77|2389.27|0
1703707500000|2023-12-27 20:05:00|2392.18|2390.68|2391.7|2390.2|2392.18|2390.68|2391.19|2389.69|0
1703707800000|2023-12-27 20:10:00|2391.69|2390.19|2392.14|2390.64|2392.17|2390.67|2391.67|2390.17|0
1703708100000|2023-12-27 20:15:00|2392.15|2390.65|2392.62|2391.12|2392.63|2391.13|2392.15|2390.65|0
1703708400000|2023-12-27 20:20:00|2392.61|2391.11|2392.13|2390.63|2392.63|2391.13|2392.13|2390.63|0
1703708700000|2023-12-27 20:25:00|2392.12|2390.62|2391.68|2390.18|2392.12|2390.62|2391.19|2389.69|0
1703709000000|2023-12-27 20:30:00|2391.67|2390.17|2392.16|2390.66|2392.17|2390.67|2391.66|2390.16|0
1703709300000|2023-12-27 20:35:00|2392.17|2390.67|2392.17|2390.67|2392.65|2391.15|2392.17|2390.67|0
1703709600000|2023-12-27 20:40:00|2392.18|2390.68|2391.19|2389.69|2392.64|2391.14|2391.18|2389.68|0
1703709900000|2023-12-27 20:45:00|2391.18|2389.68|2390.74|2389.24|2391.2|2389.7|2390.72|2389.22|0
1703710200000|2023-12-27 20:50:00|2390.73|2389.23|2391.21|2389.71|2391.69|2390.19|2390.7|2389.2|0
1703710500000|2023-12-27 20:55:00|2391.22|2389.72|2393.19|2391.69|2393.2|2391.7|2391.22|2389.72|0
1703710800000|2023-12-27 21:00:00|2393.42|2391.92|2393.99|2392.49|2394.09|2392.59|2392.52|2391.02|0
1703711100000|2023-12-27 21:05:00|2394.09|2392.59|2393.52|2392.02|2394.18|2392.68|2393.28|2391.78|0
1703711400000|2023-12-27 21:10:00|2393.61|2392.11|2393.52|2392.02|2393.85|2392.35|2393.42|2391.92|0
1703711700000|2023-12-27 21:15:00|2393.51|2392.01|2393.08|2391.58|2393.61|2392.11|2392.94|2391.44|0
1703712000000|2023-12-27 21:20:00|2393.09|2391.59|2393.08|2391.58|2393.41|2391.91|2392.94|2391.44|0
1703712300000|2023-12-27 21:25:00|2392.94|2391.44|2393.08|2391.58|2393.27|2391.77|2392.94|2391.44|0
1703712600000|2023-12-27 21:30:00|2393.09|2391.59|2393.27|2391.77|2393.27|2391.77|2393.08|2391.58|0
1703712900000|2023-12-27 21:35:00|2393.32|2391.82|2393.41|2391.91|2393.51|2392.01|2393.27|2391.77|0
1703713200000|2023-12-27 21:40:00|2393.42|2391.92|2393.41|2391.91|2393.51|2392.01|2393.41|2391.91|0
1703713500000|2023-12-27 21:45:00|2393.46|2391.96|2393.27|2391.77|2393.51|2392.01|2393.27|2391.77|0
1703713800000|2023-12-27 21:50:00|2393.28|2391.78|2393.41|2391.91|2393.51|2392.01|2393.27|2391.77|0
1703714100000|2023-12-27 21:55:00|2393.46|2391.96|2393.56|2392.06|2393.6|2392.1|2393.41|2391.91|0
1703714400000|2023-12-27 22:00:00|2393.55|2392.05|2393.41|2391.91|2393.55|2392.05|2393.41|2391.91|0
1703714700000|2023-12-27 22:05:00|2393.42|2391.92|2393.51|2392.01|2393.65|2392.15|2393.32|2391.82|0
1703715000000|2023-12-27 22:10:00|2393.56|2392.06|2393.51|2392.01|2393.56|2392.06|2393.51|2392.01|0
1703715600000|2023-12-27 22:20:00|2393.56|2392.06|2393.56|2392.06|2393.56|2392.06|2393.55|2392.05|0
1703715900000|2023-12-27 22:25:00|2393.55|2392.05|2393.39|2391.89|2393.55|2392.05|2393.39|2391.89|0
1703716500000|2023-12-27 22:35:00|2393.34|2391.84|2393.34|2391.84|2393.39|2391.89|2393.34|2391.84|0
1703716800000|2023-12-27 22:40:00|2393.39|2391.89|2393.34|2391.84|2393.39|2391.89|2393.34|2391.84|0
1703717100000|2023-12-27 22:45:00|2393.39|2391.89|2393.35|2391.85|2393.4|2391.9|2393.34|2391.84|0
1703717400000|2023-12-27 22:50:00|2393.4|2391.9|2393.4|2391.9|2393.4|2391.9|2393.4|2391.9|0
1703717700000|2023-12-27 22:55:00|2393.45|2391.95|2393.3|2391.8|2393.45|2391.95|2393.26|2391.76|0
1703718000000|2023-12-27 23:00:00|2393.11|2391.61|2393.35|2391.85|2393.4|2391.9|2392.5|2391|0
1703718300000|2023-12-27 23:05:00|2393.4|2391.9|2393.07|2391.57|2393.4|2391.9|2392.88|2391.38|0
1703718600000|2023-12-27 23:10:00|2393.11|2391.61|2393.3|2391.8|2393.35|2391.85|2393.07|2391.57|0
1703718900000|2023-12-27 23:15:00|2393.21|2391.71|2393.49|2391.99|2393.49|2391.99|2393.16|2391.66|0
1703719200000|2023-12-27 23:20:00|2393.59|2392.09|2393.4|2391.9|2393.63|2392.13|2393.4|2391.9|0
1703719500000|2023-12-27 23:25:00|2393.35|2391.85|2393.07|2391.57|2393.35|2391.85|2392.97|2391.47|0
1703719800000|2023-12-27 23:30:00|2393.06|2391.56|2392.83|2391.33|2393.07|2391.57|2392.74|2391.24|0
1703720100000|2023-12-27 23:35:00|2392.74|2391.24|2392.83|2391.33|2392.83|2391.33|2392.74|2391.24|0
1703720400000|2023-12-27 23:40:00|2392.97|2391.47|2393.07|2391.57|2393.16|2391.66|2392.97|2391.47|0
1703720700000|2023-12-27 23:45:00|2393.06|2391.56|2393.16|2391.66|2393.16|2391.66|2392.97|2391.47|0
1703721000000|2023-12-27 23:50:00|2393.17|2391.67|2393.3|2391.8|2393.3|2391.8|2393.07|2391.57|0
1703721300000|2023-12-27 23:55:00|2393.21|2391.71|2393.16|2391.66|2393.3|2391.8|2393.11|2391.61|0
1703721600000|2023-12-28 00:00:00|2393.21|2391.71|2393.73|2392.23|2393.87|2392.37|2393.16|2391.66|0
1703721900000|2023-12-28 00:05:00|2393.78|2392.28|2393.73|2392.23|2393.96|2392.46|2393.63|2392.13|0
1703722200000|2023-12-28 00:10:00|2393.68|2392.18|2393.87|2392.37|2393.96|2392.46|2393.63|2392.13|0
1703722500000|2023-12-28 00:15:00|2393.73|2392.23|2393.54|2392.04|2393.87|2392.37|2393.08|2391.58|0
1703722800000|2023-12-28 00:20:00|2393.08|2391.58|2393.55|2392.05|2393.55|2392.05|2393.08|2391.58|0
1703723100000|2023-12-28 00:25:00|2393.78|2392.28|2394.01|2392.51|2394.01|2392.51|2393.78|2392.28|0
1703723400000|2023-12-28 00:30:00|2394|2392.5|2394.47|2392.97|2394.47|2392.97|2394|2392.5|0
1703723700000|2023-12-28 00:35:00|2394.46|2392.96|2394.92|2393.42|2394.92|2393.42|2394.46|2392.96|0
1703724000000|2023-12-28 00:40:00|2394.93|2393.43|2395.38|2393.88|2395.38|2393.88|2394.92|2393.42|0
1703724300000|2023-12-28 00:45:00|2395.39|2393.89|2395.63|2394.13|2395.86|2394.36|2395.39|2393.89|0
1703724600000|2023-12-28 00:50:00|2395.4|2393.9|2395.84|2394.34|2395.86|2394.36|2395.38|2393.88|0
1703724900000|2023-12-28 00:55:00|2395.85|2394.35|2395.86|2394.36|2395.86|2394.36|2395.85|2394.35|0
1703725200000|2023-12-28 01:00:00|2396.32|2394.82|2396.78|2395.28|2396.79|2395.29|2396.31|2394.81|0
1703725500000|2023-12-28 01:05:00|2396.79|2395.29|2397.28|2395.78|2397.28|2395.78|2396.78|2395.28|0
1703725800000|2023-12-28 01:10:00|2397.27|2395.77|2396.81|2395.31|2397.27|2395.77|2396.81|2395.31|0
1703726100000|2023-12-28 01:15:00|2396.8|2395.3|2396.81|2395.31|2396.81|2395.31|2396.8|2395.3|0
1703726700000|2023-12-28 01:25:00|2396.82|2395.32|2396.81|2395.31|2396.82|2395.32|2396.8|2395.3|0
1703727000000|2023-12-28 01:30:00|2397.27|2395.77|2397.27|2395.77|2397.27|2395.77|2396.81|2395.31|0
1703727300000|2023-12-28 01:35:00|2397.28|2395.78|2396.82|2395.32|2397.29|2395.79|2396.82|2395.32|0
1703727600000|2023-12-28 01:40:00|2396.83|2395.33|2397.3|2395.8|2397.3|2395.8|2396.83|2395.33|0
1703727900000|2023-12-28 01:45:00|2397.29|2395.79|2397.29|2395.79|2397.3|2395.8|2397.29|2395.79|0
1703728200000|2023-12-28 01:50:00|2397.3|2395.8|2397.36|2395.86|2397.37|2395.87|2397.28|2395.78|0
1703728500000|2023-12-28 01:55:00|2397.37|2395.87|2397.82|2396.32|2397.82|2396.32|2397.36|2395.86|0
1703728800000|2023-12-28 02:00:00|2397.83|2396.33|2397.83|2396.33|2397.83|2396.33|2397.82|2396.32|0
1703729100000|2023-12-28 02:05:00|2397.84|2396.34|2397.84|2396.34|2397.84|2396.34|2397.84|2396.34|0
1703729400000|2023-12-28 02:10:00|2397.83|2396.33|2397.82|2396.32|2397.83|2396.33|2397.82|2396.32|0
1703729700000|2023-12-28 02:15:00|2397.83|2396.33|2397.83|2396.33|2398.29|2396.79|2397.82|2396.32|0
1703730000000|2023-12-28 02:20:00|2397.82|2396.32|2397.83|2396.33|2397.83|2396.33|2397.82|2396.32|0
1703730300000|2023-12-28 02:25:00|2397.82|2396.32|2397.83|2396.33|2397.83|2396.33|2397.82|2396.32|0
1703730600000|2023-12-28 02:30:00|2398.29|2396.79|2398.29|2396.79|2398.29|2396.79|2398.29|2396.79|0
1703730900000|2023-12-28 02:35:00|2397.83|2396.33|2397.83|2396.33|2397.83|2396.33|2397.83|2396.33|0
1703731200000|2023-12-28 02:40:00|2398.06|2396.56|2397.82|2396.32|2398.29|2396.79|2397.82|2396.32|0
1703731500000|2023-12-28 02:45:00|2397.36|2395.86|2397.37|2395.87|2397.82|2396.32|2396.9|2395.4|0
1703731800000|2023-12-28 02:50:00|2397.83|2396.33|2397.83|2396.33|2397.83|2396.33|2397.83|2396.33|0
1703732100000|2023-12-28 02:55:00|2398.29|2396.79|2397.84|2396.34|2398.3|2396.8|2397.83|2396.33|0
1703732400000|2023-12-28 03:00:00|2398.29|2396.79|2397.83|2396.33|2398.29|2396.79|2397.83|2396.33|0
1703732700000|2023-12-28 03:05:00|2398.29|2396.79|2397.82|2396.32|2398.29|2396.79|2397.82|2396.32|0
1703733300000|2023-12-28 03:15:00|2397.81|2396.31|2397.8|2396.3|2397.82|2396.32|2397.8|2396.3|0
1703733600000|2023-12-28 03:20:00|2397.79|2396.29|2397.33|2395.83|2397.8|2396.3|2397.33|2395.83|0
1703733900000|2023-12-28 03:25:00|2397.34|2395.84|2397.33|2395.83|2397.8|2396.3|2397.33|2395.83|0
1703734200000|2023-12-28 03:30:00|2397.34|2395.84|2397.34|2395.84|2397.8|2396.3|2397.34|2395.84|0
1703734500000|2023-12-28 03:35:00|2397.8|2396.3|2397.34|2395.84|2397.8|2396.3|2397.34|2395.84|0
1703734800000|2023-12-28 03:40:00|2397.57|2396.07|2397.34|2395.84|2397.8|2396.3|2397.34|2395.84|0
1703735100000|2023-12-28 03:45:00|2397.35|2395.85|2397.35|2395.85|2397.35|2395.85|2397.34|2395.84|0
1703735400000|2023-12-28 03:50:00|2397.81|2396.31|2398.27|2396.77|2398.27|2396.77|2397.81|2396.31|0
1703736300000|2023-12-28 04:05:00|2398.28|2396.78|2398.28|2396.78|2398.28|2396.78|2398.27|2396.77|0
1703736900000|2023-12-28 04:15:00|2398.29|2396.79|2398.76|2397.26|2398.76|2397.26|2398.28|2396.78|0
1703737200000|2023-12-28 04:20:00|2398.75|2397.25|2398.75|2397.25|2398.75|2397.25|2398.75|2397.25|0
1703737500000|2023-12-28 04:25:00|2398.29|2396.79|2398.29|2396.79|2398.29|2396.79|2398.29|2396.79|0
1703737800000|2023-12-28 04:30:00|2398.75|2397.25|2398.29|2396.79|2398.75|2397.25|2398.29|2396.79|0
1703738100000|2023-12-28 04:35:00|2398.28|2396.78|2398.28|2396.78|2398.28|2396.78|2398.28|2396.78|0
1703738400000|2023-12-28 04:40:00|2398.27|2396.77|2398.27|2396.77|2398.27|2396.77|2398.27|2396.77|0
1703738700000|2023-12-28 04:45:00|2398.26|2396.76|2398.26|2396.76|2398.27|2396.77|2398.26|2396.76|0
1703739000000|2023-12-28 04:50:00|2398.27|2396.77|2398.26|2396.76|2398.27|2396.77|2398.26|2396.76|0
1703739300000|2023-12-28 04:55:00|2398.27|2396.77|2398.26|2396.76|2398.27|2396.77|2398.26|2396.76|0
1703739600000|2023-12-28 05:00:00|2398.27|2396.77|2398.73|2397.23|2398.73|2397.23|2398.27|2396.77|0
1703739900000|2023-12-28 05:05:00|2398.74|2397.24|2399.2|2397.7|2399.2|2397.7|2398.73|2397.23|0
1703740200000|2023-12-28 05:10:00|2399.19|2397.69|2399.66|2398.16|2399.66|2398.16|2398.74|2397.24|0
1703740500000|2023-12-28 05:15:00|2399.2|2397.7|2399.2|2397.7|2399.66|2398.16|2399.2|2397.7|0
1703741100000|2023-12-28 05:25:00|2399.19|2397.69|2399.19|2397.69|2399.2|2397.7|2399.19|2397.69|0
1703741400000|2023-12-28 05:30:00|2398.73|2397.23|2399.19|2397.69|2399.2|2397.7|2398.73|2397.23|0
1703741700000|2023-12-28 05:35:00|2398.97|2397.47|2399.19|2397.69|2399.2|2397.7|2398.73|2397.23|0
1703742000000|2023-12-28 05:40:00|2399.18|2397.68|2399.19|2397.69|2399.19|2397.69|2399.18|2397.68|0
1703742300000|2023-12-28 05:45:00|2399.17|2397.67|2398.67|2397.17|2399.17|2397.67|2398.67|2397.17|0
1703742600000|2023-12-28 05:50:00|2398.9|2397.4|2399.13|2397.63|2399.13|2397.63|2398.67|2397.17|0
1703742900000|2023-12-28 05:55:00|2399.14|2397.64|2399.14|2397.64|2399.14|2397.64|2399.14|2397.64|0
1703743200000|2023-12-28 06:00:00|2399.13|2397.63|2399.6|2398.1|2399.6|2398.1|2399.13|2397.63|0
1703743500000|2023-12-28 06:05:00|2399.14|2397.64|2398.68|2397.18|2399.6|2398.1|2398.22|2396.72|0
1703743800000|2023-12-28 06:10:00|2398.45|2396.95|2398.68|2397.18|2398.68|2397.18|2398.45|2396.95|0
1703744100000|2023-12-28 06:15:00|2399.14|2397.64|2398.67|2397.17|2399.14|2397.64|2398.67|2397.17|0
1703744400000|2023-12-28 06:20:00|2398.68|2397.18|2398.92|2397.42|2399.14|2397.64|2398.67|2397.17|0
1703744700000|2023-12-28 06:25:00|2398.91|2397.41|2398.67|2397.17|2398.92|2397.42|2398.66|2397.16|0
1703745000000|2023-12-28 06:30:00|2398.66|2397.16|2398.43|2396.93|2398.67|2397.17|2398.21|2396.71|0
1703745300000|2023-12-28 06:35:00|2398.66|2397.16|2398.67|2397.17|2398.67|2397.17|2398.21|2396.71|0
1703745600000|2023-12-28 06:40:00|2398.21|2396.71|2398.21|2396.71|2398.21|2396.71|2398.21|2396.71|0
1703745900000|2023-12-28 06:45:00|2398.22|2396.72|2398.1|2396.6|2398.33|2396.83|2398.1|2396.6|0
1703746200000|2023-12-28 06:50:00|2398.33|2396.83|2398.1|2396.6|2398.56|2397.06|2398.1|2396.6|0
1703746500000|2023-12-28 06:55:00|2398.11|2396.61|2398.1|2396.6|2398.11|2396.61|2398.1|2396.6|0
1703746800000|2023-12-28 07:00:00|2398.56|2397.06|2397.2|2395.7|2398.56|2397.06|2396.72|2395.22|0
1703747100000|2023-12-28 07:05:00|2397.19|2395.69|2397.19|2395.69|2397.2|2395.7|2396.73|2395.23|0
1703747400000|2023-12-28 07:10:00|2397.65|2396.15|2397.19|2395.69|2397.65|2396.15|2397.19|2395.69|0
1703747700000|2023-12-28 07:15:00|2396.96|2395.46|2396.79|2395.29|2397.19|2395.69|2396.27|2394.77|0
1703748000000|2023-12-28 07:20:00|2396.8|2395.3|2396.8|2395.3|2397.27|2395.77|2396.35|2394.85|0
1703748300000|2023-12-28 07:25:00|2396.35|2394.85|2396.34|2394.84|2396.81|2395.31|2396.11|2394.61|0
1703748600000|2023-12-28 07:30:00|2398.07|2396.67|2397.32|2395.92|2398.7|2397.3|2396.2|2394.8|14
1703748900000|2023-12-28 07:35:00|2397.45|2396.05|2397.45|2396.05|2397.45|2396.05|2397.45|2396.05|2
1703749200000|2023-12-28 07:40:00|2397.32|2395.92|2396.82|2395.42|2397.32|2395.92|2396.57|2395.17|1
1703749500000|2023-12-28 07:45:00|2397.2|2395.8|2397.7|2396.3|2399.2|2397.8|2397.2|2395.8|22
1703749800000|2023-12-28 07:50:00|2397.45|2396.05|2397.2|2395.8|2397.95|2396.55|2396.57|2395.17|76
1703750100000|2023-12-28 07:55:00|2397.25|2395.75|2396.35|2394.85|2398.18|2396.68|2396.35|2394.85|0
1703750400000|2023-12-28 08:00:00|2396.36|2394.86|2396.25|2395.75|2398.12|2397.62|2394.87|2394.37|1791
1703750700000|2023-12-28 08:05:00|2396.5|2396|2394.5|2394|2396.75|2396.25|2394.25|2393.75|1062
1703751000000|2023-12-28 08:10:00|2394.62|2394.12|2396.75|2396.25|2397.25|2396.75|2394.25|2393.75|752
1703751300000|2023-12-28 08:15:00|2396.5|2396|2397|2396.5|2398.5|2398|2396.25|2395.75|579
1703751600000|2023-12-28 08:20:00|2396.87|2396.37|2396.5|2396|2397.75|2397.25|2396|2395.5|399
1703751900000|2023-12-28 08:25:00|2396.25|2395.75|2395.75|2395.25|2396.75|2396.25|2395.5|2395|441
1703752200000|2023-12-28 08:30:00|2395.5|2395|2393.75|2393.25|2396|2395.5|2393|2392.5|736
1703752500000|2023-12-28 08:35:00|2394|2393.5|2395.07|2394.57|2395.82|2395.32|2393.75|2393.25|568
1703752800000|2023-12-28 08:40:00|2395.3|2394.8|2394.3|2393.8|2395.3|2394.8|2393.8|2393.3|448
1703753100000|2023-12-28 08:45:00|2394.05|2393.55|2393.55|2393.05|2394.05|2393.55|2393.05|2392.55|520
1703753400000|2023-12-28 08:50:00|2393.42|2392.92|2393.3|2392.8|2394.05|2393.55|2393.05|2392.55|550
1703753700000|2023-12-28 08:55:00|2393.05|2392.55|2390.55|2390.05|2393.3|2392.8|2390.05|2389.55|618
1703754000000|2023-12-28 09:00:00|2390.8|2390.3|2389.92|2389.42|2390.8|2390.3|2389.05|2388.55|696
1703754300000|2023-12-28 09:05:00|2390.05|2389.55|2392.55|2392.05|2392.8|2392.3|2389.8|2389.3|704
1703754600000|2023-12-28 09:10:00|2392.67|2392.17|2392.3|2391.8|2393.17|2392.67|2391.55|2391.05|1010
1703754900000|2023-12-28 09:15:00|2392.55|2392.05|2392.55|2392.05|2393.55|2393.05|2392.05|2391.55|508
1703755200000|2023-12-28 09:20:00|2392.8|2392.3|2389.67|2389.17|2392.8|2392.3|2389.3|2388.8|413
1703755500000|2023-12-28 09:25:00|2389.8|2389.3|2391.3|2390.8|2391.8|2391.3|2389.3|2388.8|372
1703755800000|2023-12-28 09:30:00|2391.55|2391.05|2391.05|2390.55|2391.55|2391.05|2390.3|2389.8|519
1703756100000|2023-12-28 09:35:00|2390.8|2390.3|2391.3|2390.8|2391.55|2391.05|2390.05|2389.55|406
1703756400000|2023-12-28 09:40:00|2391.17|2390.67|2389.8|2389.3|2391.3|2390.8|2389.3|2388.8|377
1703756700000|2023-12-28 09:45:00|2389.92|2389.42|2390.42|2389.92|2391.17|2390.67|2389.8|2389.3|335
1703757000000|2023-12-28 09:50:00|2390.55|2390.05|2389.17|2388.67|2390.8|2390.3|2389.17|2388.67|266
1703757300000|2023-12-28 09:55:00|2389.3|2388.8|2388.55|2388.05|2390.17|2389.67|2388.55|2388.05|360
1703757600000|2023-12-28 10:00:00|2388.67|2388.17|2389.8|2389.3|2389.8|2389.3|2388.42|2387.92|346
1703757900000|2023-12-28 10:05:00|2389.67|2389.17|2389.3|2388.8|2390.3|2389.8|2388.8|2388.3|265
1703758200000|2023-12-28 10:10:00|2389.05|2388.55|2388.3|2387.8|2389.3|2388.8|2388.3|2387.8|229
1703758500000|2023-12-28 10:15:00|2388.42|2387.92|2388.8|2388.3|2389.05|2388.55|2388.05|2387.55|190
1703758800000|2023-12-28 10:20:00|2388.55|2388.05|2388.3|2387.8|2388.8|2388.3|2387.3|2386.8|334
1703759100000|2023-12-28 10:25:00|2388.42|2387.92|2388.3|2387.8|2389.8|2389.3|2387.8|2387.3|302
1703759400000|2023-12-28 10:30:00|2388.42|2387.92|2388.67|2388.17|2389.42|2388.92|2388.3|2387.8|204
1703759700000|2023-12-28 10:35:00|2388.92|2388.42|2387.92|2387.42|2389.05|2388.55|2387.67|2387.17|214
1703760000000|2023-12-28 10:40:00|2388.05|2387.55|2388.55|2388.05|2388.8|2388.3|2387.55|2387.05|218
1703760300000|2023-12-28 10:45:00|2388.42|2387.92|2388.8|2388.3|2389.42|2388.92|2388.3|2387.8|190
1703760600000|2023-12-28 10:50:00|2388.92|2388.42|2387.67|2387.17|2389.05|2388.55|2387.42|2386.92|185
1703760900000|2023-12-28 10:55:00|2387.55|2387.05|2387.8|2387.3|2388.3|2387.8|2387.3|2386.8|215
1703761200000|2023-12-28 11:00:00|2387.92|2387.42|2388.17|2387.67|2388.3|2387.8|2387.55|2387.05|166
1703761500000|2023-12-28 11:05:00|2388.3|2387.8|2388.55|2388.05|2388.8|2388.3|2388.05|2387.55|190
1703761800000|2023-12-28 11:10:00|2388.42|2387.92|2387.55|2387.05|2388.42|2387.92|2387.3|2386.8|220
1703762100000|2023-12-28 11:15:00|2387.42|2386.92|2385.8|2385.3|2387.55|2387.05|2385.8|2385.3|531
1703762400000|2023-12-28 11:20:00|2386.05|2385.55|2385.55|2385.05|2386.05|2385.55|2385.05|2384.55|723
1703762700000|2023-12-28 11:25:00|2385.3|2384.8|2384.8|2384.3|2385.55|2385.05|2384.55|2384.05|656
1703763000000|2023-12-28 11:30:00|2384.92|2384.42|2384.8|2384.3|2385.17|2384.67|2384.8|2384.3|327
1703763300000|2023-12-28 11:35:00|2385.05|2384.55|2385.92|2385.42|2386.05|2385.55|2384.8|2384.3|264
1703763600000|2023-12-28 11:40:00|2386.05|2385.55|2385.8|2385.3|2386.8|2386.3|2385.3|2384.8|363
1703763900000|2023-12-28 11:45:00|2386.05|2385.55|2386.55|2386.05|2386.92|2386.42|2386.05|2385.55|355
1703764200000|2023-12-28 11:50:00|2386.3|2385.8|2387.55|2387.05|2387.8|2387.3|2386.3|2385.8|197
1703764500000|2023-12-28 11:55:00|2387.8|2387.3|2387.8|2387.3|2388.3|2387.8|2387.55|2387.05|285
1703764800000|2023-12-28 12:00:00|2388.05|2387.55|2388.55|2388.05|2389.05|2388.55|2388.05|2387.55|252
1703765100000|2023-12-28 12:05:00|2388.3|2387.8|2389.05|2388.55|2389.3|2388.8|2388.3|2387.8|158
1703765400000|2023-12-28 12:10:00|2388.8|2388.3|2388.8|2388.3|2389.05|2388.55|2388.55|2388.05|171
1703765700000|2023-12-28 12:15:00|2389.05|2388.55|2389.67|2389.17|2389.8|2389.3|2388.92|2388.42|183
1703766000000|2023-12-28 12:20:00|2389.8|2389.3|2389.05|2388.55|2390.05|2389.55|2389.05|2388.55|284
1703766300000|2023-12-28 12:25:00|2389.3|2388.8|2389.55|2389.05|2389.8|2389.3|2389.05|2388.55|106
1703766600000|2023-12-28 12:30:00|2389.42|2388.92|2389.8|2389.3|2390.05|2389.55|2389.05|2388.55|116
1703766900000|2023-12-28 12:35:00|2389.55|2389.05|2388.42|2387.92|2389.67|2389.17|2388.3|2387.8|139
1703767200000|2023-12-28 12:40:00|2388.3|2387.8|2388.05|2387.55|2388.55|2388.05|2387.55|2387.05|205
1703767500000|2023-12-28 12:45:00|2387.8|2387.3|2387.17|2386.67|2387.92|2387.42|2386.55|2386.05|176
1703767800000|2023-12-28 12:50:00|2387.3|2386.8|2386.8|2386.3|2387.8|2387.3|2386.8|2386.3|313
1703768100000|2023-12-28 12:55:00|2386.55|2386.05|2387.05|2386.55|2387.3|2386.8|2386.55|2386.05|362
1703768400000|2023-12-28 13:00:00|2387.3|2386.8|2387.3|2386.8|2387.8|2387.3|2387.05|2386.55|334
1703768700000|2023-12-28 13:05:00|2387.17|2386.67|2386.55|2386.05|2387.17|2386.67|2386.05|2385.55|296
1703769000000|2023-12-28 13:10:00|2386.3|2385.8|2386.55|2386.05|2386.55|2386.05|2386.05|2385.55|236
1703769300000|2023-12-28 13:15:00|2386.8|2386.3|2386.92|2386.42|2387.67|2387.17|2386.8|2386.3|524
1703769600000|2023-12-28 13:20:00|2387.05|2386.55|2386.3|2385.8|2387.3|2386.8|2386.05|2385.55|605
1703769900000|2023-12-28 13:25:00|2386.42|2385.92|2387.92|2387.42|2388.05|2387.55|2386.3|2385.8|227
1703770200000|2023-12-28 13:30:00|2387.8|2387.3|2386.55|2386.05|2388.3|2387.8|2386.3|2385.8|498
1703770500000|2023-12-28 13:35:00|2386.3|2385.8|2386.59|2386.09|2387.05|2386.55|2386.3|2385.8|996
1703770800000|2023-12-28 13:40:00|2386.84|2386.34|2387.84|2387.34|2388.96|2388.46|2386.59|2386.09|515
1703771100000|2023-12-28 13:45:00|2387.71|2387.21|2388.09|2387.59|2388.34|2387.84|2386.84|2386.34|366
1703771400000|2023-12-28 13:50:00|2388.21|2387.71|2388.59|2388.09|2388.84|2388.34|2387.09|2386.59|291
1703771700000|2023-12-28 13:55:00|2388.71|2388.21|2388.59|2388.09|2389.84|2389.34|2388.59|2388.09|281
1703772000000|2023-12-28 14:00:00|2388.71|2388.21|2389.34|2388.84|2389.46|2388.96|2388.71|2388.21|286
1703772300000|2023-12-28 14:05:00|2389.21|2388.71|2389.59|2389.09|2389.84|2389.34|2388.59|2388.09|300
1703772600000|2023-12-28 14:10:00|2389.34|2388.84|2389.34|2388.84|2390.09|2389.59|2389.09|2388.59|240
1703772900000|2023-12-28 14:15:00|2389.09|2388.59|2390.59|2390.09|2390.59|2390.09|2388.84|2388.34|285
1703773200000|2023-12-28 14:20:00|2390.46|2389.96|2391.09|2390.59|2391.34|2390.84|2390.34|2389.84|190
1703773500000|2023-12-28 14:25:00|2390.84|2390.34|2390.59|2390.09|2391.09|2390.59|2389.34|2388.84|555
1703773800000|2023-12-28 14:30:00|2390.84|2390.34|2389.46|2388.96|2391.71|2391.21|2389.09|2388.59|545
1703774100000|2023-12-28 14:35:00|2389.59|2389.09|2389.34|2388.84|2390.34|2389.84|2388.71|2388.21|283
1703774400000|2023-12-28 14:40:00|2389.59|2389.09|2387.59|2387.09|2389.84|2389.34|2387.59|2387.09|399
1703774700000|2023-12-28 14:45:00|2387.71|2387.21|2390.09|2389.59|2390.09|2389.59|2387.59|2387.09|572
1703775000000|2023-12-28 14:50:00|2389.84|2389.34|2390.09|2389.59|2391.09|2390.59|2389.34|2388.84|612
1703775300000|2023-12-28 14:55:00|2390.21|2389.71|2391.84|2391.34|2391.84|2391.34|2390.21|2389.71|644
1703775600000|2023-12-28 15:00:00|2391.71|2391.21|2389.09|2388.59|2391.71|2391.21|2388.84|2388.34|595
1703775900000|2023-12-28 15:05:00|2389.21|2388.71|2389.59|2389.09|2390.09|2389.59|2388.84|2388.34|342
1703776200000|2023-12-28 15:10:00|2389.34|2388.84|2388.09|2387.59|2389.84|2389.34|2388.09|2387.59|539
1703776500000|2023-12-28 15:15:00|2387.84|2387.34|2388.21|2387.71|2388.59|2388.09|2387.84|2387.34|726
1703776800000|2023-12-28 15:20:00|2388.34|2387.84|2388.59|2388.09|2389.09|2388.59|2388.34|2387.84|308
1703777100000|2023-12-28 15:25:00|2388.84|2388.34|2388.34|2387.84|2389.09|2388.59|2387.84|2387.34|369
1703777400000|2023-12-28 15:30:00|2388.21|2387.71|2388.59|2388.09|2389.09|2388.59|2388.21|2387.71|344
1703777700000|2023-12-28 15:35:00|2388.34|2387.84|2388.09|2387.59|2388.59|2388.09|2387.84|2387.34|350
1703778000000|2023-12-28 15:40:00|2387.84|2387.34|2388.46|2387.96|2388.84|2388.34|2387.84|2387.34|472
1703778300000|2023-12-28 15:45:00|2388.59|2388.09|2389.59|2389.09|2390.09|2389.59|2388.09|2387.59|461
1703778600000|2023-12-28 15:50:00|2389.34|2388.84|2389.09|2388.59|2390.34|2389.84|2388.84|2388.34|565
1703778900000|2023-12-28 15:55:00|2389.34|2388.84|2389.09|2388.59|2389.34|2388.84|2388.34|2387.84|464
1703779200000|2023-12-28 16:00:00|2389.34|2388.84|2388.84|2388.34|2389.59|2389.09|2388.34|2387.84|351
1703779500000|2023-12-28 16:05:00|2388.59|2388.09|2388.84|2388.34|2389.34|2388.84|2388.59|2388.09|297
1703779800000|2023-12-28 16:10:00|2388.59|2388.09|2388.34|2387.84|2389.34|2388.84|2387.84|2387.34|535
1703780100000|2023-12-28 16:15:00|2388.21|2387.71|2388.21|2387.71|2389.09|2388.59|2388.09|2387.59|610
1703780400000|2023-12-28 16:20:00|2388.09|2387.59|2390.59|2389.09|2390.59|2389.84|2388.09|2387.59|1661
1703780700000|2023-12-28 16:25:00|2390.13|2388.63|2391.06|2389.56|2391.06|2389.56|2389.64|2388.14|235
1703781000000|2023-12-28 16:30:00|2391.05|2389.55|2390.16|2388.76|2391.05|2389.55|2389.66|2388.26|142
1703781300000|2023-12-28 16:35:00|2389.54|2388.14|2389.66|2388.26|2390.04|2388.64|2388.91|2387.51|121
1703781600000|2023-12-28 16:40:00|2389.79|2388.39|2389.66|2388.26|2390.29|2388.89|2389.41|2388.01|9
1703781900000|2023-12-28 16:45:00|2389.54|2388.14|2389.79|2388.39|2390.29|2388.89|2389.54|2388.14|22
1703782200000|2023-12-28 16:50:00|2389.91|2388.51|2391.54|2390.14|2391.54|2390.14|2389.91|2388.51|33
1703782500000|2023-12-28 16:55:00|2391.41|2390.01|2390.96|2389.46|2391.54|2390.14|2390.79|2389.39|25
1703782800000|2023-12-28 17:00:00|2390.95|2389.45|2391.91|2390.41|2391.91|2390.41|2390.95|2389.45|0
1703783100000|2023-12-28 17:05:00|2392.37|2390.87|2392.36|2390.86|2392.84|2391.34|2392.36|2390.86|0
1703783400000|2023-12-28 17:10:00|2392.37|2390.87|2391.88|2390.38|2392.37|2390.87|2391.42|2389.92|0
1703783700000|2023-12-28 17:15:00|2391.89|2390.39|2391.88|2390.38|2392.36|2390.86|2391.88|2390.38|0
1703784000000|2023-12-28 17:20:00|2391.89|2390.39|2391.88|2390.38|2391.89|2390.39|2391.86|2390.36|0
1703784300000|2023-12-28 17:25:00|2391.89|2390.39|2391.87|2390.37|2391.89|2390.39|2391.87|2390.37|0
1703784600000|2023-12-28 17:30:00|2391.86|2390.36|2392.35|2390.85|2392.36|2390.86|2391.86|2390.36|0
1703784900000|2023-12-28 17:35:00|2392.36|2390.86|2392.36|2390.86|2392.36|2390.86|2392.35|2390.85|0
1703785200000|2023-12-28 17:40:00|2392.35|2390.85|2392.37|2390.87|2392.37|2390.87|2392.35|2390.85|0
1703785500000|2023-12-28 17:45:00|2392.38|2390.88|2391.89|2390.39|2392.84|2391.34|2391.89|2390.39|0
1703785800000|2023-12-28 17:50:00|2392.35|2390.85|2392.84|2391.34|2392.84|2391.34|2392.35|2390.85|0
1703786100000|2023-12-28 17:55:00|2392.85|2391.35|2392.38|2390.88|2392.86|2391.36|2392.37|2390.87|0
1703786400000|2023-12-28 18:00:00|2392.37|2390.87|2391.39|2389.89|2392.39|2390.89|2390.43|2388.93|0
1703786700000|2023-12-28 18:05:00|2390.93|2389.43|2391.42|2389.92|2391.42|2389.92|2389.96|2388.46|0
1703787000000|2023-12-28 18:10:00|2391.43|2389.93|2391.41|2389.91|2391.9|2390.4|2390.93|2389.43|0
1703787300000|2023-12-28 18:15:00|2391.4|2389.9|2392.36|2390.86|2392.36|2390.86|2391.4|2389.9|0
1703787600000|2023-12-28 18:20:00|2392.35|2390.85|2392.37|2390.87|2392.37|2390.87|2391.89|2390.39|0
1703787900000|2023-12-28 18:25:00|2392.36|2390.86|2392.34|2390.84|2392.37|2390.87|2392.34|2390.84|0
1703788200000|2023-12-28 18:30:00|2392.35|2390.85|2392.82|2391.32|2392.83|2391.33|2392.34|2390.84|0
1703788500000|2023-12-28 18:35:00|2392.83|2391.33|2392.84|2391.34|2393.8|2392.3|2392.83|2391.33|0
1703788800000|2023-12-28 18:40:00|2392.83|2391.33|2392.34|2390.84|2392.83|2391.33|2391.87|2390.37|0
1703789100000|2023-12-28 18:45:00|2392.35|2390.85|2391.87|2390.37|2392.35|2390.85|2391.86|2390.36|0
1703789400000|2023-12-28 18:50:00|2391.88|2390.38|2391.89|2390.39|2392.36|2390.86|2391.88|2390.38|0
1703789700000|2023-12-28 18:55:00|2391.88|2390.38|2391.41|2389.91|2391.89|2390.39|2391.4|2389.9|0
1703790000000|2023-12-28 19:00:00|2391.64|2390.14|2391.91|2390.41|2391.91|2390.41|2391.41|2389.91|0
1703790300000|2023-12-28 19:05:00|2391.9|2390.4|2391.9|2390.4|2391.91|2390.41|2391.43|2389.93|0
1703790600000|2023-12-28 19:10:00|2391.89|2390.39|2392.37|2390.87|2392.39|2390.89|2391.89|2390.39|0
1703790900000|2023-12-28 19:15:00|2391.91|2390.41|2391.91|2390.41|2392.39|2390.89|2391.91|2390.41|0
1703791200000|2023-12-28 19:20:00|2392.37|2390.87|2392.38|2390.88|2392.38|2390.88|2391.9|2390.4|0
1703791500000|2023-12-28 19:25:00|2392.84|2391.34|2392.38|2390.88|2392.85|2391.35|2392.38|2390.88|0
1703791800000|2023-12-28 19:30:00|2392.39|2390.89|2392.37|2390.87|2392.86|2391.36|2391.9|2390.4|0
1703792100000|2023-12-28 19:35:00|2392.38|2390.88|2392.39|2390.89|2392.86|2391.36|2391.91|2390.41|0
1703792400000|2023-12-28 19:40:00|2392.38|2390.88|2392.37|2390.87|2392.85|2391.35|2392.37|2390.87|0
1703792700000|2023-12-28 19:45:00|2391.91|2390.41|2392.38|2390.88|2392.38|2390.88|2391.89|2390.39|0
1703793000000|2023-12-28 19:50:00|2392.37|2390.87|2390.97|2389.47|2392.38|2390.88|2390.97|2389.47|0
1703793300000|2023-12-28 19:55:00|2390.98|2389.48|2391.44|2389.94|2391.45|2389.95|2390.98|2389.48|0
1703793600000|2023-12-28 20:00:00|2391.45|2389.95|2390.95|2389.45|2391.45|2389.95|2390.48|2388.98|0
1703793900000|2023-12-28 20:05:00|2390.49|2388.99|2391.42|2389.92|2391.43|2389.93|2390.48|2388.98|0
1703794200000|2023-12-28 20:10:00|2391.41|2389.91|2390.92|2389.42|2391.41|2389.91|2389.97|2388.47|0
1703794500000|2023-12-28 20:15:00|2390.91|2389.41|2391.41|2389.91|2391.41|2389.91|2389.97|2388.47|0
1703794800000|2023-12-28 20:20:00|2391.42|2389.92|2390.93|2389.43|2391.42|2389.92|2390.93|2389.43|0
1703795100000|2023-12-28 20:25:00|2390.94|2389.44|2390.46|2388.96|2391.4|2389.9|2390.45|2388.95|0
1703795400000|2023-12-28 20:30:00|2390.47|2388.97|2390.93|2389.43|2390.94|2389.44|2390.47|2388.97|0
1703795700000|2023-12-28 20:35:00|2390.94|2389.44|2391.42|2389.92|2391.42|2389.92|2390.94|2389.44|0
1703796000000|2023-12-28 20:40:00|2391.41|2389.91|2391.44|2389.94|2391.44|2389.94|2391.41|2389.91|0
1703796300000|2023-12-28 20:45:00|2391.43|2389.93|2390.94|2389.44|2391.44|2389.94|2390.45|2388.95|0
1703796600000|2023-12-28 20:50:00|2390.93|2389.43|2389.48|2387.98|2390.95|2389.45|2389.48|2387.98|0
1703796900000|2023-12-28 20:55:00|2389.49|2387.99|2390.22|2388.72|2390.45|2388.95|2388.99|2387.49|0
1703797200000|2023-12-28 21:00:00|2390.63|2389.13|2390.56|2389.06|2390.89|2389.39|2390.08|2388.58|0
1703797500000|2023-12-28 21:05:00|2390.65|2389.15|2390.77|2389.27|2391.29|2389.79|2390.65|2389.15|0
1703797800000|2023-12-28 21:10:00|2390.76|2389.26|2390.67|2389.17|2390.91|2389.41|2390.58|2389.08|0
1703798100000|2023-12-28 21:15:00|2390.68|2389.18|2390.91|2389.41|2391|2389.5|2390.67|2389.17|0
1703798400000|2023-12-28 21:20:00|2390.86|2389.36|2391.24|2389.74|2391.48|2389.98|2390.86|2389.36|0
1703798700000|2023-12-28 21:25:00|2391.15|2389.65|2391.24|2389.74|2391.24|2389.74|2391|2389.5|0
1703799000000|2023-12-28 21:30:00|2391.19|2389.69|2390.91|2389.41|2391.19|2389.69|2390.91|2389.41|0
1703799300000|2023-12-28 21:35:00|2390.96|2389.46|2390.91|2389.41|2391.15|2389.65|2390.91|2389.41|0
1703799600000|2023-12-28 21:40:00|2390.77|2389.27|2390.77|2389.27|2391|2389.5|2390.77|2389.27|0
1703799900000|2023-12-28 21:45:00|2390.86|2389.36|2390.44|2388.94|2390.91|2389.41|2390.44|2388.94|0
1703800200000|2023-12-28 21:50:00|2390.58|2389.08|2390.58|2389.08|2390.77|2389.27|2390.44|2388.94|0
1703800500000|2023-12-28 21:55:00|2390.62|2389.12|2390.67|2389.17|2390.72|2389.22|2390.58|2389.08|0
1703800800000|2023-12-28 22:00:00|2390.62|2389.12|2390.58|2389.08|2390.62|2389.12|2390.53|2389.03|0
1703801100000|2023-12-28 22:05:00|2390.57|2389.07|2390.53|2389.03|2390.57|2389.07|2390.53|2389.03|0
1703801400000|2023-12-28 22:10:00|2390.58|2389.08|2390.67|2389.17|2390.67|2389.17|2390.58|2389.08|0
1703801700000|2023-12-28 22:15:00|2390.72|2389.22|2390.72|2389.22|2390.86|2389.36|2390.58|2389.08|0
1703802000000|2023-12-28 22:20:00|2390.81|2389.31|2390.86|2389.36|2390.86|2389.36|2390.62|2389.12|0
1703802300000|2023-12-28 22:25:00|2390.81|2389.31|2390.86|2389.36|2390.86|2389.36|2390.81|2389.31|0
1703802600000|2023-12-28 22:30:00|2390.81|2389.31|2390.81|2389.31|2390.81|2389.31|2390.81|2389.31|0
1703802900000|2023-12-28 22:35:00|2390.82|2389.32|2390.86|2389.36|2390.91|2389.41|2390.82|2389.32|0
1703803200000|2023-12-28 22:40:00|2390.81|2389.31|2390.67|2389.17|2390.81|2389.31|2390.67|2389.17|0
1703803500000|2023-12-28 22:45:00|2390.72|2389.22|2390.72|2389.22|2390.77|2389.27|2390.72|2389.22|0
1703803800000|2023-12-28 22:50:00|2390.67|2389.17|2390.72|2389.22|2390.81|2389.31|2390.67|2389.17|0
1703804100000|2023-12-28 22:55:00|2390.67|2389.17|2390.72|2389.22|2390.72|2389.22|2390.67|2389.17|0
1703804400000|2023-12-28 23:00:00|2390.86|2389.36|2390.77|2389.27|2391.05|2389.55|2390.29|2388.79|0
1703804700000|2023-12-28 23:05:00|2390.86|2389.36|2391.24|2389.74|2391.24|2389.74|2390.77|2389.27|0
1703805000000|2023-12-28 23:10:00|2391.19|2389.69|2391|2389.5|2391.29|2389.79|2390.86|2389.36|0
1703805300000|2023-12-28 23:15:00|2391.01|2389.51|2391.24|2389.74|2391.34|2389.84|2390.91|2389.41|0
1703805600000|2023-12-28 23:20:00|2391.19|2389.69|2391.34|2389.84|2391.34|2389.84|2391.15|2389.65|0
1703805900000|2023-12-28 23:25:00|2391.38|2389.88|2391.57|2390.07|2391.57|2390.07|2391.34|2389.84|0
1703806200000|2023-12-28 23:30:00|2391.53|2390.03|2391.24|2389.74|2391.53|2390.03|2391.19|2389.69|0
1703806500000|2023-12-28 23:35:00|2391.15|2389.65|2391.57|2390.07|2391.57|2390.07|2391|2389.5|0
1703806800000|2023-12-28 23:40:00|2391.58|2390.08|2391.57|2390.07|2391.67|2390.17|2391.57|2390.07|0
1703807100000|2023-12-28 23:45:00|2391.53|2390.03|2391.48|2389.98|2391.57|2390.07|2391.24|2389.74|0
1703807400000|2023-12-28 23:50:00|2391.38|2389.88|2391.67|2390.17|2391.67|2390.17|2391.34|2389.84|0
1703807700000|2023-12-28 23:55:00|2391.81|2390.31|2391.57|2390.07|2391.81|2390.31|2391.48|2389.98|0
1703808000000|2023-12-29 00:00:00|2391.53|2390.03|2391.57|2390.07|2391.81|2390.31|2391.24|2389.74|0
1703808300000|2023-12-29 00:05:00|2391.58|2390.08|2391.34|2389.84|2391.67|2390.17|2391.29|2389.79|0
1703808600000|2023-12-29 00:10:00|2391.33|2389.83|2391.48|2389.98|2391.48|2389.98|2391.24|2389.74|0
1703808900000|2023-12-29 00:15:00|2391.47|2389.97|2389.14|2387.64|2391.57|2390.07|2389.13|2387.63|0
1703809200000|2023-12-29 00:20:00|2389.6|2388.1|2389.59|2388.09|2389.6|2388.1|2389.13|2387.63|0
1703809500000|2023-12-29 00:25:00|2389.6|2388.1|2390.06|2388.56|2390.06|2388.56|2389.59|2388.09|0
1703809800000|2023-12-29 00:30:00|2390.52|2389.02|2390.51|2389.01|2390.52|2389.02|2390.51|2389.01|0
1703810100000|2023-12-29 00:35:00|2390.05|2388.55|2390.05|2388.55|2390.06|2388.56|2390.05|2388.55|0
1703810400000|2023-12-29 00:40:00|2390.06|2388.56|2390.05|2388.55|2390.06|2388.56|2389.59|2388.09|0
1703810700000|2023-12-29 00:45:00|2390.06|2388.56|2389.6|2388.1|2390.06|2388.56|2389.6|2388.1|0
1703811300000|2023-12-29 00:55:00|2390.06|2388.56|2390.06|2388.56|2390.06|2388.56|2389.6|2388.1|0
1703811600000|2023-12-29 01:00:00|2389.6|2388.1|2390.05|2388.55|2390.06|2388.56|2389.6|2388.1|0
1703811900000|2023-12-29 01:05:00|2389.59|2388.09|2389.11|2387.61|2390.05|2388.55|2389.11|2387.61|0
1703812200000|2023-12-29 01:10:00|2389.12|2387.62|2390.04|2388.54|2390.04|2388.54|2389.11|2387.61|0
1703812500000|2023-12-29 01:15:00|2390.05|2388.55|2390.05|2388.55|2390.05|2388.55|2390.04|2388.54|0
1703812800000|2023-12-29 01:20:00|2390.51|2389.01|2390.05|2388.55|2390.51|2389.01|2390.05|2388.55|0
1703813100000|2023-12-29 01:25:00|2390.04|2388.54|2390.51|2389.01|2390.51|2389.01|2390.04|2388.54|0
1703813400000|2023-12-29 01:30:00|2390.97|2389.47|2390.51|2389.01|2390.98|2389.48|2390.51|2389.01|0
1703813700000|2023-12-29 01:35:00|2390.52|2389.02|2390.98|2389.48|2390.98|2389.48|2390.51|2389.01|0
1703814000000|2023-12-29 01:40:00|2390.97|2389.47|2390.98|2389.48|2390.99|2389.49|2390.51|2389.01|0
1703814300000|2023-12-29 01:45:00|2390.99|2389.49|2390.98|2389.48|2390.99|2389.49|2390.98|2389.48|0
1703814600000|2023-12-29 01:50:00|2390.52|2389.02|2390.51|2389.01|2390.98|2389.48|2390.51|2389.01|0
1703814900000|2023-12-29 01:55:00|2390.5|2389|2390.51|2389.01|2390.51|2389.01|2390.5|2389|0
1703815200000|2023-12-29 02:00:00|2390.97|2389.47|2390.98|2389.48|2391.44|2389.94|2390.97|2389.47|0
1703815500000|2023-12-29 02:05:00|2390.97|2389.47|2390.05|2388.55|2390.98|2389.48|2390.05|2388.55|0
1703815800000|2023-12-29 02:10:00|2389.59|2388.09|2390.05|2388.55|2390.05|2388.55|2389.59|2388.09|0
1703816100000|2023-12-29 02:15:00|2390.51|2389.01|2390.51|2389.01|2390.51|2389.01|2390.05|2388.55|0
1703816400000|2023-12-29 02:20:00|2390.05|2388.55|2390.98|2389.48|2390.98|2389.48|2390.05|2388.55|0
1703816700000|2023-12-29 02:25:00|2390.97|2389.47|2390.05|2388.55|2390.97|2389.47|2390.05|2388.55|0
1703817000000|2023-12-29 02:30:00|2390.04|2388.54|2390.04|2388.54|2390.05|2388.55|2390.04|2388.54|0
1703817300000|2023-12-29 02:35:00|2390.05|2388.55|2390.05|2388.55|2390.05|2388.55|2390.04|2388.54|0
1703817600000|2023-12-29 02:40:00|2390.04|2388.54|2390.51|2389.01|2390.51|2389.01|2390.04|2388.54|0
1703817900000|2023-12-29 02:45:00|2390.52|2389.02|2390.97|2389.47|2390.98|2389.48|2390.52|2389.02|0
1703818200000|2023-12-29 02:50:00|2390.74|2389.24|2390.97|2389.47|2390.97|2389.47|2390.51|2389.01|0
1703818800000|2023-12-29 03:00:00|2391.2|2389.7|2391.43|2389.93|2391.44|2389.94|2391.2|2389.7|0
1703819100000|2023-12-29 03:05:00|2391.44|2389.94|2391.9|2390.4|2391.9|2390.4|2391.43|2389.93|0
1703819700000|2023-12-29 03:15:00|2391.91|2390.41|2391.9|2390.4|2391.91|2390.41|2391.9|2390.4|0
1703820300000|2023-12-29 03:25:00|2391.89|2390.39|2391.9|2390.4|2391.9|2390.4|2391.89|2390.39|0
1703820600000|2023-12-29 03:30:00|2392.35|2390.85|2392.36|2390.86|2392.36|2390.86|2392.35|2390.85|0
1703820900000|2023-12-29 03:35:00|2392.35|2390.85|2391.89|2390.39|2392.36|2390.86|2391.89|2390.39|0
1703821200000|2023-12-29 03:40:00|2391.9|2390.4|2391.89|2390.39|2391.9|2390.4|2391.89|2390.39|0
1703821500000|2023-12-29 03:45:00|2391.9|2390.4|2391.9|2390.4|2391.9|2390.4|2391.89|2390.39|0
1703821800000|2023-12-29 03:50:00|2391.89|2390.39|2391.89|2390.39|2391.9|2390.4|2391.89|2390.39|0
1703822400000|2023-12-29 04:00:00|2391.9|2390.4|2391.9|2390.4|2391.9|2390.4|2391.9|2390.4|0
1703823000000|2023-12-29 04:10:00|2392.36|2390.86|2392.36|2390.86|2392.36|2390.86|2392.36|2390.86|0
1703823300000|2023-12-29 04:15:00|2392.13|2390.63|2391.44|2389.94|2392.36|2390.86|2391.43|2389.93|0
1703823600000|2023-12-29 04:20:00|2391.43|2389.93|2390.96|2389.46|2391.44|2389.94|2390.96|2389.46|0
1703823900000|2023-12-29 04:25:00|2390.97|2389.47|2391.42|2389.92|2391.43|2389.93|2390.96|2389.46|0
1703824200000|2023-12-29 04:30:00|2391.19|2389.69|2391.43|2389.93|2391.43|2389.93|2390.96|2389.46|0
1703824500000|2023-12-29 04:35:00|2391.2|2389.7|2391.42|2389.92|2391.43|2389.93|2390.97|2389.47|0
1703824800000|2023-12-29 04:40:00|2391.41|2389.91|2390.96|2389.46|2391.42|2389.92|2390.96|2389.46|0
1703825100000|2023-12-29 04:45:00|2391.42|2389.92|2391.43|2389.93|2391.43|2389.93|2390.96|2389.46|0
1703825400000|2023-12-29 04:50:00|2390.97|2389.47|2391.42|2389.92|2391.43|2389.93|2390.96|2389.46|0
1703825700000|2023-12-29 04:55:00|2391.43|2389.93|2391.42|2389.92|2391.43|2389.93|2391.42|2389.92|0
1703826000000|2023-12-29 05:00:00|2391.43|2389.93|2391.87|2390.37|2391.88|2390.38|2390.95|2389.45|0
1703826300000|2023-12-29 05:05:00|2391.88|2390.38|2392.34|2390.84|2392.34|2390.84|2391.87|2390.37|0
1703826900000|2023-12-29 05:15:00|2392.35|2390.85|2392.34|2390.84|2392.81|2391.31|2392.34|2390.84|0
1703827200000|2023-12-29 05:20:00|2392.33|2390.83|2392.33|2390.83|2392.34|2390.84|2392.33|2390.83|0
1703827500000|2023-12-29 05:25:00|2392.34|2390.84|2392.34|2390.84|2392.34|2390.84|2392.34|2390.84|0
1703827800000|2023-12-29 05:30:00|2391.88|2390.38|2391.87|2390.37|2391.88|2390.38|2391.42|2389.92|0
1703828100000|2023-12-29 05:35:00|2391.88|2390.38|2391.88|2390.38|2391.88|2390.38|2391.88|2390.38|0
1703828400000|2023-12-29 05:40:00|2392.34|2390.84|2392.34|2390.84|2392.34|2390.84|2391.88|2390.38|0
1703829300000|2023-12-29 05:55:00|2392.8|2391.3|2392.81|2391.31|2392.81|2391.31|2392.8|2391.3|0
1703829600000|2023-12-29 06:00:00|2393.73|2392.23|2393.73|2392.23|2394.19|2392.69|2393.73|2392.23|0
1703829900000|2023-12-29 06:05:00|2393.27|2391.77|2393.27|2391.77|2393.27|2391.77|2393.27|2391.77|0
1703830200000|2023-12-29 06:10:00|2392.81|2391.31|2393.27|2391.77|2393.27|2391.77|2392.81|2391.31|0
1703830500000|2023-12-29 06:15:00|2392.81|2391.31|2393.27|2391.77|2393.27|2391.77|2392.81|2391.31|0
1703830800000|2023-12-29 06:20:00|2393.42|2391.92|2393.42|2391.92|2393.42|2391.92|2393.42|2391.92|0
1703831100000|2023-12-29 06:25:00|2393.88|2392.38|2393.88|2392.38|2393.88|2392.38|2393.42|2391.92|0
1703831400000|2023-12-29 06:30:00|2393.89|2392.39|2393.88|2392.38|2393.89|2392.39|2393.88|2392.38|0
1703831700000|2023-12-29 06:35:00|2393.65|2392.15|2393.42|2391.92|2393.89|2392.39|2393.42|2391.92|0
1703832300000|2023-12-29 06:45:00|2393.43|2391.93|2393.43|2391.93|2393.43|2391.93|2393.43|2391.93|0
1703832900000|2023-12-29 06:55:00|2392.97|2391.47|2392.97|2391.47|2392.97|2391.47|2392.97|2391.47|0
1703833200000|2023-12-29 07:00:00|2392.96|2391.46|2392.05|2390.55|2392.98|2391.48|2391.59|2390.09|0
1703833500000|2023-12-29 07:05:00|2391.59|2390.09|2392.06|2390.56|2392.06|2390.56|2391.59|2390.09|0
1703833800000|2023-12-29 07:10:00|2392.05|2390.55|2392.98|2391.48|2392.98|2391.48|2392.05|2390.55|0
1703834100000|2023-12-29 07:15:00|2392.52|2391.02|2392.98|2391.48|2392.98|2391.48|2392.52|2391.02|0
1703834400000|2023-12-29 07:20:00|2392.97|2391.47|2392.98|2391.48|2393.44|2391.94|2392.97|2391.47|0
1703834700000|2023-12-29 07:25:00|2393.43|2391.93|2393.69|2392.19|2393.71|2392.21|2393.42|2391.92|0
1703835000000|2023-12-29 07:30:00|2394.15|2392.65|2394.16|2392.76|2395.91|2394.51|2393.66|2392.26|0
1703835300000|2023-12-29 07:35:00|2393.79|2392.39|2393.79|2392.39|2393.79|2392.39|2393.54|2392.14|0
1703835600000|2023-12-29 07:40:00|2393.66|2392.26|2393.91|2392.51|2394.04|2392.64|2393.41|2392.01|3
1703835900000|2023-12-29 07:45:00|2393.66|2392.26|2392.79|2391.39|2393.66|2392.26|2392.29|2390.89|3
1703836200000|2023-12-29 07:50:00|2392.41|2391.01|2392.41|2391.01|2392.66|2391.26|2392.29|2390.89|4
1703836500000|2023-12-29 07:55:00|2392.46|2390.96|2391.07|2389.57|2392.92|2391.42|2391.07|2389.57|0
1703836800000|2023-12-29 08:00:00|2391.99|2390.49|2393.34|2392.84|2395.34|2394.84|2391.09|2390.03|2333
1703837100000|2023-12-29 08:05:00|2393.09|2392.59|2393.09|2392.59|2395.84|2395.34|2392.71|2392.21|1139
1703837400000|2023-12-29 08:10:00|2392.84|2392.34|2394.84|2394.34|2395.46|2394.96|2391.96|2391.46|1143
1703837700000|2023-12-29 08:15:00|2395.09|2394.59|2397.34|2396.84|2398.09|2397.59|2395.09|2394.59|838
1703838000000|2023-12-29 08:20:00|2397.09|2396.59|2396.84|2396.34|2398.34|2397.84|2396.84|2396.34|548
1703838300000|2023-12-29 08:25:00|2397.09|2396.59|2397.34|2396.84|2397.59|2397.09|2396.34|2395.84|661
1703838600000|2023-12-29 08:30:00|2397.59|2397.09|2395.59|2395.09|2397.84|2397.34|2394.59|2394.09|696
1703838900000|2023-12-29 08:35:00|2395.84|2395.34|2396.34|2395.84|2397.59|2397.09|2395.84|2395.34|350
1703839200000|2023-12-29 08:40:00|2396.46|2395.96|2395.71|2395.21|2396.59|2396.09|2395.34|2394.84|381
1703839500000|2023-12-29 08:45:00|2395.84|2395.34|2395.34|2394.84|2397.09|2396.59|2395.34|2394.84|380
1703839800000|2023-12-29 08:50:00|2395.59|2395.09|2396.09|2395.59|2396.59|2396.09|2395.46|2394.96|280
1703840100000|2023-12-29 08:55:00|2396.34|2395.84|2396.59|2396.09|2396.84|2396.34|2395.09|2394.59|256
1703840400000|2023-12-29 09:00:00|2396.34|2395.84|2397.09|2396.59|2397.09|2396.59|2396.09|2395.59|248
1703840700000|2023-12-29 09:05:00|2397.34|2396.84|2398.33|2397.83|2398.34|2397.84|2396.84|2396.34|403
1703841000000|2023-12-29 09:10:00|2398.45|2397.95|2398.08|2397.58|2399.08|2398.58|2398.08|2397.58|333
1703841300000|2023-12-29 09:15:00|2398.33|2397.83|2398.58|2398.08|2398.83|2398.33|2398.08|2397.58|455
1703841600000|2023-12-29 09:20:00|2398.33|2397.83|2398.33|2397.83|2399.33|2398.83|2398.33|2397.83|633
1703841900000|2023-12-29 09:25:00|2398.58|2398.08|2399.08|2398.58|2399.83|2399.33|2398.58|2398.08|621
1703842200000|2023-12-29 09:30:00|2398.83|2398.33|2399.33|2398.83|2399.83|2399.33|2398.83|2398.33|372
1703842500000|2023-12-29 09:35:00|2399.45|2398.95|2398.33|2397.83|2400.08|2399.58|2398.08|2397.58|363
1703842800000|2023-12-29 09:40:00|2398.58|2398.08|2398.08|2397.58|2399.08|2398.58|2397.83|2397.33|197
1703843100000|2023-12-29 09:45:00|2398.2|2397.7|2398.83|2398.33|2399.08|2398.58|2398.08|2397.58|156
1703843400000|2023-12-29 09:50:00|2398.95|2398.45|2400.33|2399.83|2400.58|2400.08|2398.95|2398.45|374
1703843700000|2023-12-29 09:55:00|2400.58|2400.08|2400.33|2399.83|2400.83|2400.33|2400.08|2399.58|435
1703844000000|2023-12-29 10:00:00|2400.45|2399.95|2399.45|2398.95|2400.7|2400.2|2399.08|2398.58|317
1703844300000|2023-12-29 10:05:00|2399.58|2399.08|2401.58|2401.08|2402.08|2401.58|2399.2|2398.7|309
1703844600000|2023-12-29 10:10:00|2401.83|2401.33|2402.33|2401.83|2402.83|2402.33|2401.83|2401.33|370
1703844900000|2023-12-29 10:15:00|2402.45|2401.95|2401.08|2400.58|2402.58|2402.08|2401.08|2400.58|430
1703845200000|2023-12-29 10:20:00|2401.33|2400.83|2402.08|2401.58|2402.33|2401.83|2401.33|2400.83|236
1703845500000|2023-12-29 10:25:00|2402.33|2401.83|2403.08|2402.58|2403.33|2402.83|2402.2|2401.7|447
1703845800000|2023-12-29 10:30:00|2403.2|2402.7|2402.2|2401.7|2403.33|2402.83|2401.95|2401.45|304
1703846100000|2023-12-29 10:35:00|2402.33|2401.83|2400.08|2399.58|2402.58|2402.08|2400.08|2399.58|330
1703846400000|2023-12-29 10:40:00|2399.83|2399.33|2399.83|2399.33|2400.58|2400.08|2399.58|2399.08|266
1703846700000|2023-12-29 10:45:00|2399.95|2399.45|2399.83|2399.33|2400.33|2399.83|2399.33|2398.83|250
1703847000000|2023-12-29 10:50:00|2399.95|2399.45|2400.45|2399.95|2401.2|2400.7|2399.83|2399.33|239
1703847300000|2023-12-29 10:55:00|2400.58|2400.08|2400.08|2399.58|2400.58|2400.08|2399.83|2399.33|181
1703847600000|2023-12-29 11:00:00|2400.33|2399.83|2400.33|2399.83|2400.83|2400.33|2399.33|2398.83|328
1703847900000|2023-12-29 11:05:00|2400.2|2399.7|2400.33|2399.83|2400.7|2400.2|2399.95|2399.45|204
1703848200000|2023-12-29 11:10:00|2400.58|2400.08|2399.83|2399.33|2400.83|2400.33|2399.58|2399.08|312
1703848500000|2023-12-29 11:15:00|2400.08|2399.58|2400.33|2399.83|2400.83|2400.33|2399.83|2399.33|104
1703848800000|2023-12-29 11:20:00|2400.2|2399.7|2401.33|2400.83|2401.58|2401.08|2400.2|2399.7|240
1703849100000|2023-12-29 11:25:00|2401.08|2400.58|2400.33|2399.83|2401.08|2400.58|2400.33|2399.83|106
1703849400000|2023-12-29 11:30:00|2400.2|2399.7|2399.7|2399.2|2400.33|2399.83|2399.58|2399.08|116
1703849700000|2023-12-29 11:35:00|2399.58|2399.08|2400.58|2400.08|2400.83|2400.33|2399.58|2399.08|184
1703850000000|2023-12-29 11:40:00|2400.33|2399.83|2400.83|2400.33|2401.08|2400.58|2400.08|2399.58|112
1703850300000|2023-12-29 11:45:00|2401.08|2400.58|2400.58|2400.08|2401.08|2400.58|2400.33|2399.83|93
1703850600000|2023-12-29 11:50:00|2400.45|2399.95|2401.08|2400.58|2401.08|2400.58|2400.33|2399.83|108
1703850900000|2023-12-29 11:55:00|2401.33|2400.83|2400.58|2400.08|2401.33|2400.83|2400.45|2399.95|179
1703851200000|2023-12-29 12:00:00|2400.83|2400.33|2400.58|2400.08|2400.83|2400.33|2399.7|2399.2|214
1703851500000|2023-12-29 12:05:00|2400.45|2399.95|2400.33|2399.83|2400.58|2400.08|2400.08|2399.58|148
1703851800000|2023-12-29 12:10:00|2400.2|2399.7|2400.58|2400.08|2400.7|2400.2|2400.08|2399.58|132
1703852100000|2023-12-29 12:15:00|2400.83|2400.33|2400.83|2400.33|2401.33|2400.83|2400.58|2400.08|109
1703852400000|2023-12-29 12:20:00|2400.95|2400.45|2402.33|2401.83|2402.45|2401.95|2400.95|2400.45|283
1703852700000|2023-12-29 12:25:00|2402.2|2401.7|2400.83|2400.33|2402.58|2402.08|2400.45|2399.95|326
1703853000000|2023-12-29 12:30:00|2401.08|2400.58|2400.33|2399.83|2401.33|2400.83|2399.83|2399.33|227
1703853300000|2023-12-29 12:35:00|2400.58|2400.08|2399.58|2399.08|2400.58|2400.08|2399.33|2398.83|160
1703853600000|2023-12-29 12:40:00|2399.89|2399.39|2399.64|2399.14|2400.14|2399.64|2399.14|2398.64|226
1703853900000|2023-12-29 12:45:00|2399.76|2399.26|2399.39|2398.89|2399.89|2399.39|2399.14|2398.64|253
1703854200000|2023-12-29 12:50:00|2399.26|2398.76|2399.64|2399.14|2399.89|2399.39|2398.89|2398.39|416
1703854500000|2023-12-29 12:55:00|2399.89|2399.39|2399.89|2399.39|2400.64|2400.14|2399.64|2399.14|282
1703854800000|2023-12-29 13:00:00|2399.64|2399.14|2400.14|2399.64|2400.39|2399.89|2399.51|2399.01|273
1703855100000|2023-12-29 13:05:00|2400.39|2399.89|2400.89|2400.39|2400.89|2400.39|2400.14|2399.64|332
1703855400000|2023-12-29 13:10:00|2400.64|2400.14|2401.14|2400.64|2401.14|2400.64|2400.26|2399.76|366
1703855700000|2023-12-29 13:15:00|2400.89|2400.39|2400.64|2400.14|2400.89|2400.39|2400.39|2399.89|199
1703856000000|2023-12-29 13:20:00|2400.76|2400.26|2401.76|2401.26|2402.14|2401.64|2400.76|2400.26|252
1703856300000|2023-12-29 13:25:00|2401.89|2401.39|2402.51|2402.01|2402.64|2402.14|2401.64|2401.14|349
1703856600000|2023-12-29 13:30:00|2402.39|2401.89|2402.39|2401.89|2402.64|2402.14|2402.14|2401.64|260
1703856900000|2023-12-29 13:35:00|2402.51|2402.01|2402.26|2401.76|2402.64|2402.14|2402.14|2401.64|305
1703857200000|2023-12-29 13:40:00|2402.39|2401.89|2402.64|2402.14|2402.64|2402.14|2401.89|2401.39|168
1703857500000|2023-12-29 13:45:00|2402.39|2401.89|2402.64|2402.14|2402.64|2402.14|2402.26|2401.76|189
1703857800000|2023-12-29 13:50:00|2402.51|2402.01|2402.64|2402.14|2402.89|2402.39|2402.39|2401.89|233
1703858100000|2023-12-29 13:55:00|2402.51|2402.01|2402.26|2401.76|2403.14|2402.64|2402.14|2401.64|238
1703858400000|2023-12-29 14:00:00|2402.39|2401.89|2402.14|2401.64|2403.14|2402.64|2402.14|2401.64|259
1703858700000|2023-12-29 14:05:00|2402.26|2401.76|2401.89|2401.39|2402.64|2402.14|2401.64|2401.14|439
1703859000000|2023-12-29 14:10:00|2401.64|2401.14|2400.64|2400.14|2401.64|2401.14|2400.39|2399.89|523
1703859300000|2023-12-29 14:15:00|2400.51|2400.01|2401.14|2400.64|2401.39|2400.89|2400.14|2399.64|383
1703859600000|2023-12-29 14:20:00|2401.39|2400.89|2400.64|2400.14|2401.64|2401.14|2400.64|2400.14|193
1703859900000|2023-12-29 14:25:00|2400.89|2400.39|2401.14|2400.64|2401.64|2401.14|2400.64|2400.14|292
1703860200000|2023-12-29 14:30:00|2400.89|2400.39|2401.14|2400.64|2401.39|2400.89|2400.64|2400.14|450
1703860500000|2023-12-29 14:35:00|2401.26|2400.76|2401.14|2400.64|2401.39|2400.89|2400.89|2400.39|454
1703860800000|2023-12-29 14:40:00|2401.39|2400.89|2401.89|2401.39|2402.14|2401.64|2401.14|2400.64|348
1703861100000|2023-12-29 14:45:00|2401.76|2401.26|2401.39|2400.89|2402.14|2401.64|2401.39|2400.89|345
1703861400000|2023-12-29 14:50:00|2401.64|2401.14|2400.89|2400.39|2401.64|2401.14|2400.64|2400.14|386
1703861700000|2023-12-29 14:55:00|2401.14|2400.64|2401.51|2401.01|2401.64|2401.14|2400.64|2400.14|598
1703862000000|2023-12-29 15:00:00|2401.39|2400.89|2402.39|2401.89|2402.64|2402.14|2401.39|2400.89|545
1703862300000|2023-12-29 15:05:00|2402.64|2402.14|2402.14|2401.64|2402.64|2402.14|2402.14|2401.64|286
1703862600000|2023-12-29 15:10:00|2401.96|2401.46|2400.96|2400.46|2402.21|2401.71|2400.83|2400.33|238
1703862900000|2023-12-29 15:15:00|2401.08|2400.58|2401.21|2400.71|2401.71|2401.21|2400.96|2400.46|262
1703863200000|2023-12-29 15:20:00|2401.33|2400.83|2399.96|2399.46|2401.46|2400.96|2399.96|2399.46|287
1703863500000|2023-12-29 15:25:00|2400.21|2399.71|2399.96|2399.46|2400.46|2399.96|2399.46|2398.96|253
1703863800000|2023-12-29 15:30:00|2399.71|2399.21|2398.71|2398.21|2399.96|2399.46|2398.46|2397.96|594
1703864100000|2023-12-29 15:35:00|2398.58|2398.08|2398.46|2397.96|2399.46|2398.96|2398.21|2397.71|624
1703864400000|2023-12-29 15:40:00|2398.71|2398.21|2398.71|2398.21|2399.21|2398.71|2398.46|2397.96|598
1703864700000|2023-12-29 15:45:00|2398.46|2397.96|2397.46|2396.96|2398.71|2398.21|2396.71|2396.21|714
1703865000000|2023-12-29 15:50:00|2397.71|2397.21|2397.96|2397.46|2398.21|2397.71|2397.21|2396.71|501
1703865300000|2023-12-29 15:55:00|2398.21|2397.71|2398.21|2397.71|2398.96|2398.46|2397.96|2397.46|459
1703865600000|2023-12-29 16:00:00|2398.46|2397.96|2397.71|2397.21|2398.96|2398.46|2397.46|2396.96|580
1703865900000|2023-12-29 16:05:00|2397.46|2396.96|2395.21|2394.71|2397.46|2396.96|2395.21|2394.71|1102
1703866200000|2023-12-29 16:10:00|2395.46|2394.96|2395.71|2395.21|2396.21|2395.71|2394.96|2394.46|987
1703866500000|2023-12-29 16:15:00|2395.46|2394.96|2394.08|2393.58|2395.96|2395.46|2393.96|2393.46|1340
1703866800000|2023-12-29 16:20:00|2394.21|2393.71|2393.93|2392.43|2394.21|2393.71|2392.33|2391.83|1804
1703867100000|2023-12-29 16:25:00|2393.92|2392.42|2393.47|2391.97|2394.43|2392.93|2392.98|2391.48|906
1703867400000|2023-12-29 16:30:00|2393.46|2391.96|2396.91|2395.51|2397.03|2395.63|2393.46|2391.96|267
1703867700000|2023-12-29 16:35:00|2396.53|2395.13|2397.41|2396.01|2398.66|2397.26|2396.53|2395.13|256
1703868000000|2023-12-29 16:40:00|2397.28|2395.88|2397.28|2395.88|2397.78|2396.38|2397.03|2395.63|66
1703868300000|2023-12-29 16:45:00|2397.41|2396.01|2398.53|2397.13|2398.66|2397.26|2396.91|2395.51|151
1703868600000|2023-12-29 16:50:00|2398.41|2397.01|2398.53|2397.13|2398.53|2397.13|2397.66|2396.26|14
1703868900000|2023-12-29 16:55:00|2398.41|2397.01|2398.33|2396.83|2399.53|2398.13|2398.03|2396.63|113
1703869200000|2023-12-29 17:00:00|2398.32|2396.82|2398.78|2397.28|2399.3|2397.8|2398.32|2396.82|0
1703869500000|2023-12-29 17:05:00|2398.77|2397.27|2397.82|2396.32|2398.78|2397.28|2397.8|2396.3|0
1703869800000|2023-12-29 17:10:00|2397.83|2396.33|2397.33|2395.83|2398.3|2396.8|2397.31|2395.81|0
1703870100000|2023-12-29 17:15:00|2397.32|2395.82|2397.8|2396.3|2397.82|2396.32|2397.31|2395.81|0
1703870400000|2023-12-29 17:20:00|2397.81|2396.31|2397.76|2396.26|2398.28|2396.78|2397.26|2395.76|0
1703870700000|2023-12-29 17:25:00|2397.77|2396.27|2398.22|2396.72|2398.24|2396.74|2397.75|2396.25|0
1703871000000|2023-12-29 17:30:00|2398.21|2396.71|2398.77|2397.27|2399.24|2397.74|2397.75|2396.25|0
1703871300000|2023-12-29 17:35:00|2398.76|2397.26|2399.25|2397.75|2399.25|2397.75|2398.75|2397.25|0
1703871600000|2023-12-29 17:40:00|2399.24|2397.74|2399.26|2397.76|2399.27|2397.77|2398.78|2397.28|0
1703871900000|2023-12-29 17:45:00|2399.27|2397.77|2399.22|2397.72|2399.72|2398.22|2399.22|2397.72|0
1703872200000|2023-12-29 17:50:00|2399.21|2397.71|2399.47|2397.97|2400.18|2398.68|2399.21|2397.71|0
1703872500000|2023-12-29 17:55:00|2399.48|2397.98|2400.43|2398.93|2400.91|2399.41|2399.48|2397.98|0
1703872800000|2023-12-29 18:00:00|2400.44|2398.94|2401.4|2399.9|2401.42|2399.92|2399.96|2398.46|0
1703873100000|2023-12-29 18:05:00|2401.41|2399.91|2402.3|2400.8|2402.35|2400.85|2401.41|2399.91|0
1703873400000|2023-12-29 18:10:00|2402.31|2400.81|2402.3|2400.8|2402.8|2401.3|2402.29|2400.79|0
1703873700000|2023-12-29 18:15:00|2402.31|2400.81|2401.8|2400.3|2402.77|2401.27|2401.33|2399.83|0
1703874000000|2023-12-29 18:20:00|2401.34|2399.84|2401.33|2399.83|2402.28|2400.78|2401.31|2399.81|0
1703874300000|2023-12-29 18:25:00|2401.56|2400.06|2401.79|2400.29|2401.81|2400.31|2401.32|2399.82|0
1703874600000|2023-12-29 18:30:00|2401.8|2400.3|2401.81|2400.31|2402.3|2400.8|2401.79|2400.29|0
1703874900000|2023-12-29 18:35:00|2401.82|2400.32|2402.78|2401.28|2402.78|2401.28|2401.82|2400.32|0
1703875200000|2023-12-29 18:40:00|2402.77|2401.27|2402.79|2401.29|2403.27|2401.77|2402.3|2400.8|0
1703875500000|2023-12-29 18:45:00|2402.78|2401.28|2403.28|2401.78|2403.29|2401.79|2402.77|2401.27|0
1703875800000|2023-12-29 18:50:00|2403.29|2401.79|2402.39|2400.89|2403.76|2402.26|2402.38|2400.88|0
1703876100000|2023-12-29 18:55:00|2402.38|2400.88|2402.87|2401.37|2402.88|2401.38|2402.38|2400.88|0
1703876400000|2023-12-29 19:00:00|2402.88|2401.38|2402.86|2401.36|2402.9|2401.4|2402.38|2400.88|0
1703876700000|2023-12-29 19:05:00|2402.87|2401.37|2402.87|2401.37|2403.34|2401.84|2402.4|2400.9|0
1703877000000|2023-12-29 19:10:00|2402.88|2401.38|2402.86|2401.36|2402.88|2401.38|2402.39|2400.89|0
1703877300000|2023-12-29 19:15:00|2402.85|2401.35|2403.35|2401.85|2403.35|2401.85|2402.85|2401.35|0
1703877600000|2023-12-29 19:20:00|2403.34|2401.84|2403.84|2402.34|2404.32|2402.82|2403.34|2401.84|0
1703877900000|2023-12-29 19:25:00|2404.3|2402.8|2402.99|2401.49|2404.31|2402.81|2402.98|2401.48|0
1703878200000|2023-12-29 19:30:00|2403|2401.5|2403.48|2401.98|2403.95|2402.45|2403|2401.5|0
1703878500000|2023-12-29 19:35:00|2403.49|2401.99|2403.95|2402.45|2403.96|2402.46|2403.47|2401.97|0
1703878800000|2023-12-29 19:40:00|2403.94|2402.44|2403.94|2402.44|2403.95|2402.45|2403.47|2401.97|0
1703879100000|2023-12-29 19:45:00|2403.95|2402.45|2404.2|2402.7|2404.42|2402.92|2403.94|2402.44|0
1703879400000|2023-12-29 19:50:00|2404.21|2402.71|2404.79|2403.29|2405.11|2403.61|2404.21|2402.71|0
1703879700000|2023-12-29 19:55:00|2404.71|2403.21|2404.87|2403.37|2405.33|2403.83|2404.71|2403.21|0
1703880000000|2023-12-29 20:00:00|2405.33|2403.83|2403.9|2402.4|2405.33|2403.83|2403.9|2402.4|0
1703880300000|2023-12-29 20:05:00|2403.89|2402.39|2404.89|2403.39|2404.89|2403.39|2403.42|2401.92|0
1703880600000|2023-12-29 20:10:00|2404.9|2403.4|2405.35|2403.85|2405.37|2403.87|2403.93|2402.43|0
1703880900000|2023-12-29 20:15:00|2405.34|2403.84|2404.86|2403.36|2405.36|2403.86|2404.85|2403.35|0
1703881200000|2023-12-29 20:20:00|2404.85|2403.35|2404.85|2403.35|2404.87|2403.37|2403.88|2402.38|0
1703881500000|2023-12-29 20:25:00|2404.86|2403.36|2405.37|2403.87|2405.93|2404.43|2404.85|2403.35|0
1703881800000|2023-12-29 20:30:00|2405.36|2403.86|2404.87|2403.37|2405.37|2403.87|2404.4|2402.9|0
1703882100000|2023-12-29 20:35:00|2404.86|2403.36|2405.34|2403.84|2405.35|2403.85|2404.86|2403.36|0
1703882400000|2023-12-29 20:40:00|2405.35|2403.85|2404.53|2403.03|2405.97|2404.47|2404.53|2403.03|0
1703882700000|2023-12-29 20:45:00|2404.52|2403.02|2403.57|2402.07|2404.56|2403.06|2403.56|2402.06|0
1703883000000|2023-12-29 20:50:00|2403.56|2402.06|2402.34|2400.84|2404.08|2402.58|2402.34|2400.84|0
1703883300000|2023-12-29 20:55:00|2401.88|2400.38|2403.5|2402|2403.77|2402.27|2401.84|2400.34|0
1703883600000|2023-12-29 21:00:00|2402.63|2401.13|2401.43|2399.93|2403.28|2401.78|2401.09|2399.59|0
1703883900000|2023-12-29 21:05:00|2401.29|2399.79|2401.2|2399.7|2401.62|2400.12|2400.96|2399.46|0
1703884200000|2023-12-29 21:10:00|2401.19|2399.69|2400.87|2399.37|2401.2|2399.7|2400.64|2399.14|0
1703884500000|2023-12-29 21:15:00|2401|2399.5|2400.86|2399.36|2401.43|2399.93|2400.86|2399.36|0
1703884800000|2023-12-29 21:20:00|2400.96|2399.46|2401.34|2399.84|2401.34|2399.84|2400.77|2399.27|0
1703885100000|2023-12-29 21:25:00|2401.33|2399.83|2401.24|2399.74|2401.34|2399.84|2400.86|2399.36|0
1703885400000|2023-12-29 21:30:00|2401.29|2399.79|2401.34|2399.84|2401.57|2400.07|2401.24|2399.74|0
1703885700000|2023-12-29 21:35:00|2401.33|2399.83|2401.24|2399.74|2401.34|2399.84|2401.24|2399.74|0
1703886000000|2023-12-29 21:40:00|2401.15|2399.65|2401.34|2399.84|2401.34|2399.84|2401|2399.5|0
1703886300000|2023-12-29 21:45:00|2401.33|2399.83|2401.24|2399.74|2401.34|2399.84|2401|2399.5|0
1703886600000|2023-12-29 21:50:00|2401.15|2399.65|2401.34|2399.84|2401.34|2399.84|2401.1|2399.6|0
1703886900000|2023-12-29 21:55:00|2401.33|2399.83|2400.62|2399.12|2401.34|2399.84|2400.34|2398.84|0
1703887200000|2023-12-29 22:00:00|2401.9|2400.4|2401.9|2400.4|2401.9|2400.4|2401.9|2400.4|0
1704150000000|2024-01-01 23:00:00|2405|2403.5|2404.66|2403.16|2405|2403.5|2404.54|2403.04|0
1704150300000|2024-01-01 23:05:00|2404.76|2403.26|2405.79|2404.29|2405.88|2404.38|2404.61|2403.11|0
1704150600000|2024-01-01 23:10:00|2405.8|2404.3|2405.57|2404.07|2406.24|2404.74|2405.57|2404.07|0
1704150900000|2024-01-01 23:15:00|2405.62|2404.12|2405.57|2404.07|2405.85|2404.35|2405.57|2404.07|0
1704151200000|2024-01-01 23:20:00|2405.52|2404.02|2405.45|2403.95|2405.69|2404.19|2405.21|2403.71|0
1704151500000|2024-01-01 23:25:00|2405.54|2404.04|2405.57|2404.07|2405.77|2404.27|2405.34|2403.84|0
1704151800000|2024-01-01 23:30:00|2405.43|2403.93|2405.24|2403.74|2405.67|2404.17|2405.24|2403.74|0
1704152100000|2024-01-01 23:35:00|2405.15|2403.65|2405.43|2403.93|2405.48|2403.98|2405.1|2403.6|0
1704152400000|2024-01-01 23:40:00|2405.44|2403.94|2404.84|2403.34|2405.57|2404.07|2404.84|2403.34|0
1704152700000|2024-01-01 23:45:00|2404.94|2403.44|2404.84|2403.34|2404.98|2403.48|2404.75|2403.25|0
1704153000000|2024-01-01 23:50:00|2404.94|2403.44|2405.08|2403.58|2405.08|2403.58|2404.84|2403.34|0
1704153300000|2024-01-01 23:55:00|2405.03|2403.53|2405.08|2403.58|2405.08|2403.58|2405.03|2403.53|0
1704153600000|2024-01-02 00:00:00|2404.98|2403.48|2405.22|2403.72|2405.22|2403.72|2404.98|2403.48|0
1704153900000|2024-01-02 00:05:00|2405.32|2403.82|2405.32|2403.82|2405.32|2403.82|2405.08|2403.58|0
1704154200000|2024-01-02 00:10:00|2405.31|2403.81|2405.22|2403.72|2405.31|2403.81|2405.08|2403.58|0
1704154500000|2024-01-02 00:15:00|2404.76|2403.26|2405.54|2404.04|2405.54|2404.04|2404.76|2403.26|0
1704154800000|2024-01-02 00:20:00|2405.53|2404.03|2406|2404.5|2406|2404.5|2405.53|2404.03|0
1704155100000|2024-01-02 00:25:00|2406.01|2404.51|2405.99|2404.49|2406.01|2404.51|2405.98|2404.48|0
1704155400000|2024-01-02 00:30:00|2405.98|2404.48|2405.99|2404.49|2405.99|2404.49|2405.52|2404.02|0
1704155700000|2024-01-02 00:35:00|2406.45|2404.95|2406.46|2404.96|2406.92|2405.42|2406.45|2404.95|0
1704156300000|2024-01-02 00:45:00|2406.45|2404.95|2406.46|2404.96|2406.46|2404.96|2406.45|2404.95|0
1704156600000|2024-01-02 00:50:00|2406.45|2404.95|2406.45|2404.95|2406.46|2404.96|2406.45|2404.95|0
1704156900000|2024-01-02 00:55:00|2406.46|2404.96|2406.46|2404.96|2406.46|2404.96|2406.45|2404.95|0
1704157200000|2024-01-02 01:00:00|2406.45|2404.95|2408.8|2407.3|2408.81|2407.31|2406.45|2404.95|0
1704157500000|2024-01-02 01:05:00|2408.81|2407.31|2408.33|2406.83|2408.81|2407.31|2408.33|2406.83|0
1704157800000|2024-01-02 01:10:00|2407.87|2406.37|2407.86|2406.36|2408.33|2406.83|2407.39|2405.89|0
1704158100000|2024-01-02 01:15:00|2408.32|2406.82|2408.34|2406.84|2408.8|2407.3|2408.32|2406.82|0
1704158400000|2024-01-02 01:20:00|2408.35|2406.85|2408.34|2406.84|2408.35|2406.85|2408.33|2406.83|0
1704158700000|2024-01-02 01:25:00|2408.33|2406.83|2407.87|2406.37|2408.34|2406.84|2407.86|2406.36|0
1704159000000|2024-01-02 01:30:00|2406.53|2405.03|2406.99|2405.49|2407.47|2405.97|2406.53|2405.03|0
1704159300000|2024-01-02 01:35:00|2406.53|2405.03|2406.52|2405.02|2406.53|2405.03|2406.52|2405.02|0
1704159600000|2024-01-02 01:40:00|2406.51|2405.01|2406.04|2404.54|2406.52|2405.02|2405.11|2403.61|0
1704159900000|2024-01-02 01:45:00|2407.37|2405.87|2406.9|2405.4|2408.31|2406.81|2406.44|2404.94|0
1704160200000|2024-01-02 01:50:00|2406.91|2405.41|2407.38|2405.88|2407.38|2405.88|2406.9|2405.4|0
1704160500000|2024-01-02 01:55:00|2407.37|2405.87|2406.91|2405.41|2407.38|2405.88|2406.91|2405.41|0
1704160800000|2024-01-02 02:00:00|2407.37|2405.87|2407.38|2405.88|2407.39|2405.89|2406.91|2405.41|0
1704161100000|2024-01-02 02:05:00|2407.37|2405.87|2407.38|2405.88|2407.38|2405.88|2407.37|2405.87|0
1704161400000|2024-01-02 02:10:00|2407.37|2405.87|2407.38|2405.88|2407.38|2405.88|2407.37|2405.87|0
1704161700000|2024-01-02 02:15:00|2407.37|2405.87|2406.91|2405.41|2407.38|2405.88|2406.91|2405.41|0
1704162000000|2024-01-02 02:20:00|2406.92|2405.42|2407.38|2405.88|2407.38|2405.88|2406.92|2405.42|0
1704162300000|2024-01-02 02:25:00|2407.37|2405.87|2407.38|2405.88|2407.38|2405.88|2407.37|2405.87|0
1704162600000|2024-01-02 02:30:00|2407.37|2405.87|2407.37|2405.87|2407.38|2405.88|2407.37|2405.87|0
1704162900000|2024-01-02 02:35:00|2407.38|2405.88|2407.37|2405.87|2407.38|2405.88|2406.9|2405.4|0
1704163200000|2024-01-02 02:40:00|2407.36|2405.86|2407.83|2406.33|2407.84|2406.34|2407.36|2405.86|0
1704163500000|2024-01-02 02:45:00|2407.84|2406.34|2407.83|2406.33|2407.84|2406.34|2407.83|2406.33|0
1704163800000|2024-01-02 02:50:00|2407.82|2406.32|2407.81|2406.31|2407.82|2406.32|2407.35|2405.85|0
1704164100000|2024-01-02 02:55:00|2407.82|2406.32|2407.83|2406.33|2408.29|2406.79|2407.35|2405.85|0
1704164400000|2024-01-02 03:00:00|2407.84|2406.34|2407.84|2406.34|2408.3|2406.8|2407.83|2406.33|0
1704165000000|2024-01-02 03:10:00|2407.85|2406.35|2407.38|2405.88|2408.31|2406.81|2407.38|2405.88|0
1704165300000|2024-01-02 03:15:00|2407.39|2405.89|2406.91|2405.41|2407.39|2405.89|2406.91|2405.41|0
1704165600000|2024-01-02 03:20:00|2406.68|2405.18|2406.91|2405.41|2406.91|2405.41|2406.45|2404.95|0
1704165900000|2024-01-02 03:25:00|2406.45|2404.95|2406.46|2404.96|2406.46|2404.96|2406.45|2404.95|0
1704166200000|2024-01-02 03:30:00|2406.92|2405.42|2406.92|2405.42|2406.92|2405.42|2406.92|2405.42|0
1704166500000|2024-01-02 03:35:00|2406.91|2405.41|2406.45|2404.95|2406.92|2405.42|2406.44|2404.94|0
1704166800000|2024-01-02 03:40:00|2406.46|2404.96|2406.92|2405.42|2406.92|2405.42|2406.46|2404.96|0
1704167100000|2024-01-02 03:45:00|2406.93|2405.43|2406.92|2405.42|2406.93|2405.43|2406.92|2405.42|0
1704167400000|2024-01-02 03:50:00|2406.91|2405.41|2406.45|2404.95|2406.92|2405.42|2406.44|2404.94|0
1704167700000|2024-01-02 03:55:00|2406.46|2404.96|2406.92|2405.42|2406.92|2405.42|2406.45|2404.95|0
1704168000000|2024-01-02 04:00:00|2406.46|2404.96|2406.92|2405.42|2406.92|2405.42|2406.45|2404.95|0
1704168600000|2024-01-02 04:10:00|2407.38|2405.88|2407.82|2406.32|2407.85|2406.35|2407.38|2405.88|0
1704168900000|2024-01-02 04:15:00|2408.05|2406.55|2407.82|2406.32|2408.05|2406.55|2407.82|2406.32|0
1704169200000|2024-01-02 04:20:00|2407.36|2405.86|2407.36|2405.86|2407.82|2406.32|2407.35|2405.85|0
1704169500000|2024-01-02 04:25:00|2407.82|2406.32|2407.36|2405.86|2407.82|2406.32|2407.35|2405.85|0
1704169800000|2024-01-02 04:30:00|2408.28|2406.78|2408.75|2407.25|2408.75|2407.25|2408.28|2406.78|0
1704170100000|2024-01-02 04:35:00|2408.76|2407.26|2409.23|2407.73|2409.23|2407.73|2408.76|2407.26|0
1704170400000|2024-01-02 04:40:00|2409.22|2407.72|2409.19|2407.69|2409.68|2408.18|2409.19|2407.69|0
1704170700000|2024-01-02 04:45:00|2409.2|2407.7|2409.2|2407.7|2409.2|2407.7|2409.2|2407.7|0
1704171000000|2024-01-02 04:50:00|2409.19|2407.69|2409.19|2407.69|2409.2|2407.7|2409.19|2407.69|0
1704171300000|2024-01-02 04:55:00|2409.2|2407.7|2408.73|2407.23|2409.2|2407.7|2408.5|2407|0
1704171600000|2024-01-02 05:00:00|2408.74|2407.24|2408.76|2407.26|2408.76|2407.26|2408.73|2407.23|0
1704171900000|2024-01-02 05:05:00|2408.75|2407.25|2408.76|2407.26|2408.76|2407.26|2408.75|2407.25|0
1704172200000|2024-01-02 05:10:00|2409.22|2407.72|2410.45|2408.95|2410.45|2408.95|2409.22|2407.72|0
1704172500000|2024-01-02 05:15:00|2410.22|2408.72|2410.22|2408.72|2410.22|2408.72|2410.22|2408.72|0
1704172800000|2024-01-02 05:20:00|2409.99|2408.49|2409.76|2408.26|2410.22|2408.72|2409.76|2408.26|0
1704173100000|2024-01-02 05:25:00|2410.22|2408.72|2409.77|2408.27|2410.26|2408.76|2409.76|2408.26|0
1704173400000|2024-01-02 05:30:00|2407.98|2406.48|2408.43|2406.93|2408.43|2406.93|2407.97|2406.47|0
1704173700000|2024-01-02 05:35:00|2408.42|2406.92|2407.96|2406.46|2408.42|2406.92|2407.96|2406.46|0
1704174000000|2024-01-02 05:40:00|2407.97|2406.47|2408.44|2406.94|2408.44|2406.94|2407.96|2406.46|0
1704174300000|2024-01-02 05:45:00|2409.76|2408.26|2409.53|2408.03|2409.76|2408.26|2409.3|2407.8|0
1704174600000|2024-01-02 05:50:00|2409.76|2408.26|2409.3|2407.8|2409.77|2408.27|2409.3|2407.8|0
1704174900000|2024-01-02 05:55:00|2409.53|2408.03|2409.77|2408.27|2409.77|2408.27|2409.3|2407.8|0
1704175200000|2024-01-02 06:00:00|2409.76|2408.26|2409.77|2408.27|2409.77|2408.27|2409.3|2407.8|0
1704175500000|2024-01-02 06:05:00|2409.76|2408.26|2409.22|2407.72|2409.76|2408.26|2409.22|2407.72|0
1704175800000|2024-01-02 06:10:00|2409.23|2407.73|2408.76|2407.26|2409.23|2407.73|2408.75|2407.25|0
1704176100000|2024-01-02 06:15:00|2408.3|2406.8|2408.76|2407.26|2408.76|2407.26|2408.3|2406.8|0
1704176400000|2024-01-02 06:20:00|2408.3|2406.8|2408.47|2406.97|2408.76|2407.26|2408.01|2406.51|0
1704176700000|2024-01-02 06:25:00|2408.01|2406.51|2408.47|2406.97|2408.47|2406.97|2408.01|2406.51|0
1704177000000|2024-01-02 06:30:00|2407.15|2405.65|2407.13|2405.63|2407.15|2405.65|2407.13|2405.63|0
1704177300000|2024-01-02 06:35:00|2406.67|2405.17|2407.13|2405.63|2407.13|2405.63|2406.66|2405.16|0
1704177600000|2024-01-02 06:40:00|2407.12|2405.62|2408.06|2406.56|2408.06|2406.56|2407.12|2405.62|0
1704177900000|2024-01-02 06:45:00|2409.39|2407.89|2409.37|2407.87|2409.39|2407.89|2409.37|2407.87|0
1704178200000|2024-01-02 06:50:00|2409.29|2407.79|2409.28|2407.78|2409.29|2407.79|2409.28|2407.78|0
1704178500000|2024-01-02 06:55:00|2409.29|2407.79|2408.81|2407.31|2409.29|2407.79|2408.81|2407.31|0
1704178800000|2024-01-02 07:00:00|2408.82|2407.32|2407.9|2406.4|2409.29|2407.79|2407.44|2405.94|0
1704179100000|2024-01-02 07:05:00|2408.36|2406.86|2408.37|2406.87|2408.83|2407.33|2408.36|2406.86|0
1704179400000|2024-01-02 07:10:00|2408.83|2407.33|2410.23|2408.73|2410.7|2409.2|2408.37|2406.87|0
1704179700000|2024-01-02 07:15:00|2410.24|2408.74|2409.75|2408.25|2410.24|2408.74|2409.29|2407.79|0
1704180000000|2024-01-02 07:20:00|2409.52|2408.02|2408.85|2407.35|2409.75|2408.25|2408.38|2406.88|0
1704180300000|2024-01-02 07:25:00|2408.86|2407.36|2408.85|2407.35|2408.86|2407.36|2408.85|2407.35|0
1704180600000|2024-01-02 07:30:00|2408.81|2407.31|2403.28|2401.88|2408.81|2407.31|2403.16|2401.76|57
1704180900000|2024-01-02 07:35:00|2403.41|2402.01|2402.66|2401.26|2404.91|2403.51|2402.53|2401.13|54
1704181200000|2024-01-02 07:40:00|2402.53|2401.13|2402.78|2401.38|2402.91|2401.51|2401.78|2400.38|24
1704181500000|2024-01-02 07:45:00|2402.91|2401.51|2402.78|2401.38|2402.91|2401.51|2402.66|2401.26|1
1704181800000|2024-01-02 07:50:00|2402.66|2401.26|2403.16|2401.76|2403.28|2401.88|2401.91|2400.51|40
1704182100000|2024-01-02 07:55:00|2403.21|2401.71|2403.21|2401.71|2405.52|2404.02|2403.21|2401.71|0
1704182400000|2024-01-02 08:00:00|2402.21|2400.71|2408.96|2408.46|2409.71|2409.21|2400.21|2399.71|3718
1704182700000|2024-01-02 08:05:00|2409.21|2408.71|2407.71|2407.21|2409.71|2409.21|2406.71|2406.21|1450
1704183000000|2024-01-02 08:10:00|2407.58|2407.08|2408.46|2407.96|2408.46|2407.96|2405.71|2405.21|1198
1704183300000|2024-01-02 08:15:00|2408.21|2407.71|2410.46|2409.96|2410.58|2410.08|2407.21|2406.71|1131
1704183600000|2024-01-02 08:20:00|2410.21|2409.71|2412.71|2412.21|2412.83|2412.33|2408.96|2408.46|1323
1704183900000|2024-01-02 08:25:00|2412.46|2411.96|2411.96|2411.46|2413.33|2412.83|2411.46|2410.96|1047
1704184200000|2024-01-02 08:30:00|2411.71|2411.21|2415.71|2415.21|2415.71|2415.21|2411.71|2411.21|1354
1704184500000|2024-01-02 08:35:00|2415.46|2414.96|2416.21|2415.71|2416.21|2415.71|2415.21|2414.71|829
1704184800000|2024-01-02 08:40:00|2415.96|2415.46|2415.46|2414.96|2415.96|2415.46|2415.21|2414.71|758
1704185100000|2024-01-02 08:45:00|2415.21|2414.71|2412.96|2412.46|2415.33|2414.83|2412.46|2411.96|1210
1704185400000|2024-01-02 08:50:00|2412.71|2412.21|2414.46|2413.96|2414.96|2414.46|2412.21|2411.71|703
1704185700000|2024-01-02 08:55:00|2414.33|2413.83|2414.71|2414.21|2415.21|2414.71|2413.71|2413.21|553
1704186000000|2024-01-02 09:00:00|2414.46|2413.96|2416.21|2415.71|2416.96|2416.46|2413.83|2413.33|781
1704186300000|2024-01-02 09:05:00|2416.33|2415.83|2417.46|2416.96|2417.71|2417.21|2415.96|2415.46|935
1704186600000|2024-01-02 09:10:00|2417.58|2417.08|2413.96|2413.46|2417.71|2417.21|2413.21|2412.71|972
1704186900000|2024-01-02 09:15:00|2413.71|2413.21|2410.46|2409.96|2413.71|2413.21|2410.46|2409.96|1059
1704187200000|2024-01-02 09:20:00|2410.33|2409.83|2408.21|2407.71|2410.33|2409.83|2407.96|2407.46|1076
1704187500000|2024-01-02 09:25:00|2408.46|2407.96|2407.96|2407.46|2408.71|2408.21|2407.21|2406.71|567
1704187800000|2024-01-02 09:30:00|2407.83|2407.33|2406.71|2406.21|2407.96|2407.46|2406.33|2405.83|713
1704188100000|2024-01-02 09:35:00|2406.46|2405.96|2403.96|2403.46|2406.46|2405.96|2403.96|2403.46|529
1704188400000|2024-01-02 09:40:00|2403.83|2403.33|2404.21|2403.71|2404.71|2404.21|2403.21|2402.71|812
1704188700000|2024-01-02 09:45:00|2404.33|2403.83|2405.46|2404.96|2405.96|2405.46|2403.96|2403.46|487
1704189000000|2024-01-02 09:50:00|2405.33|2404.83|2405.46|2404.96|2405.96|2405.46|2404.46|2403.96|772
1704189300000|2024-01-02 09:55:00|2405.21|2404.71|2406.96|2406.46|2407.21|2406.71|2405.21|2404.71|566
1704189600000|2024-01-02 10:00:00|2406.71|2406.21|2405.83|2405.33|2407.46|2406.96|2405.46|2404.96|1016
1704189900000|2024-01-02 10:05:00|2405.71|2405.21|2404.46|2403.96|2405.96|2405.46|2404.21|2403.71|429
1704190200000|2024-01-02 10:10:00|2404.21|2403.71|2404.46|2403.96|2405.46|2404.96|2404.21|2403.71|308
1704190500000|2024-01-02 10:15:00|2404.21|2403.71|2406.08|2405.58|2406.58|2406.08|2404.21|2403.71|526
1704190800000|2024-01-02 10:20:00|2405.96|2405.46|2405.83|2405.33|2407.46|2406.96|2405.71|2405.21|578
1704191100000|2024-01-02 10:25:00|2405.96|2405.46|2404.71|2404.21|2406.21|2405.71|2403.21|2402.71|722
1704191400000|2024-01-02 10:30:00|2404.58|2404.08|2404.21|2403.71|2405.21|2404.71|2404.21|2403.71|365
1704191700000|2024-01-02 10:35:00|2403.96|2403.46|2404.96|2404.46|2404.96|2404.46|2403.21|2402.71|495
1704192000000|2024-01-02 10:40:00|2405.21|2404.71|2404.33|2403.83|2405.33|2404.83|2403.71|2403.21|288
1704192300000|2024-01-02 10:45:00|2404.21|2403.71|2404.96|2404.46|2405.21|2404.71|2403.96|2403.46|264
1704192600000|2024-01-02 10:50:00|2404.83|2404.33|2403.71|2403.21|2405.46|2404.96|2403.71|2403.21|335
1704192900000|2024-01-02 10:55:00|2403.58|2403.08|2402.46|2401.96|2403.71|2403.21|2402.21|2401.71|623
1704193200000|2024-01-02 11:00:00|2402.71|2402.21|2402.71|2402.21|2402.96|2402.46|2402.46|2401.96|571
1704193500000|2024-01-02 11:05:00|2402.96|2402.46|2402.21|2401.71|2403.46|2402.96|2402.08|2401.58|343
1704193800000|2024-01-02 11:10:00|2402.08|2401.58|2400.71|2400.21|2402.21|2401.71|2400.71|2400.21|487
1704194100000|2024-01-02 11:15:00|2400.83|2400.33|2398.71|2398.21|2400.96|2400.46|2398.71|2398.21|655
1704194400000|2024-01-02 11:20:00|2398.96|2398.46|2396.96|2396.46|2399.46|2398.96|2396.46|2395.96|798
1704194700000|2024-01-02 11:25:00|2397.21|2396.71|2395.88|2395.38|2397.46|2396.96|2395.46|2394.96|594
1704195000000|2024-01-02 11:30:00|2396.13|2395.63|2391.88|2391.38|2396.13|2395.63|2391.63|2391.13|848
1704195300000|2024-01-02 11:35:00|2391.63|2391.13|2390.85|2390.35|2391.63|2391.13|2388.73|2388.23|982
1704195600000|2024-01-02 11:40:00|2390.98|2390.48|2387.98|2387.48|2391.23|2390.73|2387.98|2387.48|1153
1704195900000|2024-01-02 11:45:00|2387.85|2387.35|2390.23|2389.73|2391.23|2390.73|2387.6|2387.1|522
1704196200000|2024-01-02 11:50:00|2390.35|2389.85|2389.73|2389.23|2390.48|2389.98|2388.98|2388.48|469
1704196500000|2024-01-02 11:55:00|2389.6|2389.1|2391.23|2390.73|2391.98|2391.48|2389.48|2388.98|551
1704196800000|2024-01-02 12:00:00|2391.48|2390.98|2391.1|2390.6|2391.48|2390.98|2389.98|2389.48|353
1704197100000|2024-01-02 12:05:00|2391.23|2390.73|2391.23|2390.73|2391.98|2391.48|2390.48|2389.98|372
1704197400000|2024-01-02 12:10:00|2391.48|2390.98|2391.73|2391.23|2391.98|2391.48|2390.23|2389.73|262
1704197700000|2024-01-02 12:15:00|2391.98|2391.48|2389.73|2389.23|2391.98|2391.48|2389.73|2389.23|364
1704198000000|2024-01-02 12:20:00|2389.48|2388.98|2388.48|2387.98|2389.48|2388.98|2388.48|2387.98|725
1704198300000|2024-01-02 12:25:00|2388.23|2387.73|2388.98|2388.48|2389.48|2388.98|2388.23|2387.73|394
1704198600000|2024-01-02 12:30:00|2388.85|2388.35|2388.98|2388.48|2389.35|2388.85|2388.23|2387.73|405
1704198900000|2024-01-02 12:35:00|2388.48|2387.98|2387.23|2386.73|2388.48|2387.98|2386.35|2385.85|828
1704199200000|2024-01-02 12:40:00|2387.29|2386.79|2387.29|2386.79|2388.79|2388.29|2386.54|2386.04|504
1704199500000|2024-01-02 12:45:00|2387.41|2386.91|2386.29|2385.79|2387.91|2387.41|2385.79|2385.29|466
1704199800000|2024-01-02 12:50:00|2386.41|2385.91|2386.29|2385.79|2386.54|2386.04|2385.04|2384.54|419
1704200100000|2024-01-02 12:55:00|2386.04|2385.54|2386.04|2385.54|2386.66|2386.16|2385.04|2384.54|360
1704200400000|2024-01-02 13:00:00|2385.91|2385.41|2388.04|2387.54|2388.16|2387.66|2385.41|2384.91|383
1704200700000|2024-01-02 13:05:00|2387.79|2387.29|2387.04|2386.54|2388.29|2387.79|2387.04|2386.54|236
1704201000000|2024-01-02 13:10:00|2387.16|2386.66|2386.79|2386.29|2387.41|2386.91|2386.29|2385.79|376
1704201300000|2024-01-02 13:15:00|2386.91|2386.41|2388.16|2387.66|2388.16|2387.66|2386.54|2386.04|307
1704201600000|2024-01-02 13:20:00|2388.29|2387.79|2389.41|2388.91|2389.41|2388.91|2388.16|2387.66|337
1704201900000|2024-01-02 13:25:00|2389.29|2388.79|2387.79|2387.29|2389.54|2389.04|2387.54|2387.04|341
1704202200000|2024-01-02 13:30:00|2387.54|2387.04|2390.04|2389.54|2391.29|2390.79|2387.04|2386.54|1161
1704202500000|2024-01-02 13:35:00|2390.16|2389.66|2389.04|2388.54|2390.54|2390.04|2387.91|2387.41|667
1704202800000|2024-01-02 13:40:00|2389.54|2389.04|2390.29|2389.79|2390.66|2390.16|2389.41|2388.91|709
1704203100000|2024-01-02 13:45:00|2390.04|2389.54|2390.16|2389.66|2390.79|2390.29|2389.54|2389.04|509
1704203400000|2024-01-02 13:50:00|2390.29|2389.79|2390.16|2389.66|2390.54|2390.04|2389.54|2389.04|488
1704203700000|2024-01-02 13:55:00|2390.29|2389.79|2390.66|2390.16|2391.41|2390.91|2390.04|2389.54|303
1704204000000|2024-01-02 14:00:00|2390.79|2390.29|2391.29|2390.79|2393.29|2392.79|2390.79|2390.29|821
1704204300000|2024-01-02 14:05:00|2391.04|2390.54|2393.29|2392.79|2393.79|2393.29|2391.04|2390.54|451
1704204600000|2024-01-02 14:10:00|2393.54|2393.04|2393.54|2393.04|2393.79|2393.29|2392.41|2391.91|393
1704204900000|2024-01-02 14:15:00|2393.41|2392.91|2393.79|2393.29|2394.29|2393.79|2393.04|2392.54|442
1704205200000|2024-01-02 14:20:00|2394.04|2393.54|2395.04|2394.54|2395.29|2394.79|2393.54|2393.04|332
1704205500000|2024-01-02 14:25:00|2394.91|2394.41|2395.29|2394.79|2395.79|2395.29|2394.54|2394.04|278
1704205800000|2024-01-02 14:30:00|2395.41|2394.91|2395.04|2394.54|2396.29|2395.79|2394.29|2393.79|1396
1704206100000|2024-01-02 14:35:00|2395.54|2395.04|2392.79|2392.29|2396.04|2395.54|2392.79|2392.29|786
1704206400000|2024-01-02 14:40:00|2393.04|2392.54|2394.29|2393.79|2394.41|2393.91|2392.29|2391.79|693
1704206700000|2024-01-02 14:45:00|2394.04|2393.54|2393.54|2393.04|2396.79|2396.29|2393.29|2392.79|948
1704207000000|2024-01-02 14:50:00|2393.66|2393.16|2395.54|2395.04|2397.79|2397.29|2393.54|2393.04|990
1704207300000|2024-01-02 14:55:00|2395.66|2395.16|2396.29|2395.79|2396.79|2396.29|2395.29|2394.79|2106
1704207600000|2024-01-02 15:00:00|2396.16|2395.66|2395.79|2395.29|2396.79|2396.29|2395.29|2394.79|1765
1704207900000|2024-01-02 15:05:00|2395.54|2395.04|2396.29|2395.79|2396.54|2396.04|2393.79|2393.29|1287
1704208200000|2024-01-02 15:10:00|2396.02|2395.52|2396.02|2395.52|2397.27|2396.77|2394.89|2394.39|654
1704208500000|2024-01-02 15:15:00|2395.89|2395.39|2394.27|2393.77|2395.89|2395.39|2394.27|2393.77|877
1704208800000|2024-01-02 15:20:00|2394.52|2394.02|2395.27|2394.77|2396.02|2395.52|2394.27|2393.77|937
1704209100000|2024-01-02 15:25:00|2395.52|2395.02|2394.77|2394.27|2395.77|2395.27|2393.52|2393.02|1254
1704209400000|2024-01-02 15:30:00|2394.52|2394.02|2394.27|2393.77|2394.52|2394.02|2393.02|2392.52|784
1704209700000|2024-01-02 15:35:00|2394.14|2393.64|2394.02|2393.52|2394.27|2393.77|2392.52|2392.02|782
1704210000000|2024-01-02 15:40:00|2393.89|2393.39|2395.27|2394.77|2396.02|2395.52|2393.89|2393.39|1205
1704210300000|2024-01-02 15:45:00|2395.02|2394.52|2393.77|2393.27|2395.27|2394.77|2393.52|2393.02|928
1704210600000|2024-01-02 15:50:00|2393.52|2393.02|2395.39|2394.89|2396.02|2395.52|2393.27|2392.77|697
1704210900000|2024-01-02 15:55:00|2395.27|2394.77|2396.27|2395.77|2396.52|2396.02|2395.02|2394.52|725
1704211200000|2024-01-02 16:00:00|2396.02|2395.52|2396.52|2396.02|2397.02|2396.52|2395.27|2394.77|626
1704211500000|2024-01-02 16:05:00|2396.77|2396.27|2394.52|2394.02|2396.77|2396.27|2393.02|2392.52|1518
1704211800000|2024-01-02 16:10:00|2394.77|2394.27|2393.77|2393.27|2395.52|2395.02|2392.77|2392.27|2212
1704212100000|2024-01-02 16:15:00|2393.52|2393.02|2393.27|2392.77|2394.77|2394.27|2392.77|2392.27|1648
1704212400000|2024-01-02 16:20:00|2393.52|2393.02|2392.98|2391.48|2393.77|2393.27|2391.77|2391.27|2426
1704212700000|2024-01-02 16:25:00|2392.97|2391.47|2393.02|2391.52|2393.46|2391.96|2392.56|2391.06|1349
1704213000000|2024-01-02 16:30:00|2393.01|2391.51|2394.72|2393.32|2394.84|2393.44|2393.01|2391.51|265
1704213300000|2024-01-02 16:35:00|2394.22|2392.82|2394.47|2393.07|2394.97|2393.57|2394.22|2392.82|143
1704213600000|2024-01-02 16:40:00|2394.97|2393.57|2395.59|2394.19|2395.59|2394.19|2394.97|2393.57|28
1704213900000|2024-01-02 16:45:00|2395.72|2394.32|2397.34|2395.94|2397.34|2395.94|2395.72|2394.32|62
1704214200000|2024-01-02 16:50:00|2397.22|2395.82|2396.59|2395.19|2397.22|2395.82|2395.59|2394.19|10
1704214500000|2024-01-02 16:55:00|2396.72|2395.32|2396.39|2394.89|2396.97|2395.57|2395.59|2394.19|3
1704214800000|2024-01-02 17:00:00|2396.4|2394.9|2395.94|2394.44|2396.86|2395.36|2395.93|2394.43|0
1704215100000|2024-01-02 17:05:00|2396.4|2394.9|2396.86|2395.36|2396.88|2395.38|2395.92|2394.42|0
1704215400000|2024-01-02 17:10:00|2396.87|2395.37|2397.33|2395.83|2397.35|2395.85|2396.4|2394.9|0
1704215700000|2024-01-02 17:15:00|2396.87|2395.37|2396.38|2394.88|2397.33|2395.83|2395.88|2394.38|0
1704216000000|2024-01-02 17:20:00|2396.39|2394.89|2396.38|2394.88|2396.87|2395.37|2395.91|2394.41|0
1704216300000|2024-01-02 17:25:00|2395.92|2394.42|2395.91|2394.41|2396.4|2394.9|2395.9|2394.4|0
1704216600000|2024-01-02 17:30:00|2395.92|2394.42|2396.41|2394.91|2396.41|2394.91|2395.91|2394.41|0
1704216900000|2024-01-02 17:35:00|2396.4|2394.9|2396.91|2395.41|2397.37|2395.87|2396.4|2394.9|0
1704217200000|2024-01-02 17:40:00|2397.37|2395.87|2396.91|2395.41|2397.85|2396.35|2396.9|2395.4|0
1704217500000|2024-01-02 17:45:00|2396.9|2395.4|2395.92|2394.42|2396.9|2395.4|2395.44|2393.94|0
1704217800000|2024-01-02 17:50:00|2395.91|2394.41|2395.89|2394.39|2396.36|2394.86|2395.41|2393.91|0
1704218100000|2024-01-02 17:55:00|2395.88|2394.38|2395.85|2394.35|2395.89|2394.39|2395.39|2393.89|0
1704218400000|2024-01-02 18:00:00|2395.39|2393.89|2395.38|2393.88|2395.39|2393.89|2394.9|2393.4|0
1704218700000|2024-01-02 18:05:00|2395.37|2393.87|2394.43|2392.93|2395.39|2393.89|2393.97|2392.47|0
1704219000000|2024-01-02 18:10:00|2394.44|2392.94|2394.96|2393.46|2395.43|2393.93|2393.96|2392.46|0
1704219300000|2024-01-02 18:15:00|2394.95|2393.45|2394.97|2393.47|2395.45|2393.95|2394.48|2392.98|0
1704219600000|2024-01-02 18:20:00|2395.43|2393.93|2395.36|2393.86|2395.44|2393.94|2394.41|2392.91|0
1704219900000|2024-01-02 18:25:00|2395.37|2393.87|2394.89|2393.39|2395.85|2394.35|2394.89|2393.39|0
1704220200000|2024-01-02 18:30:00|2394.88|2393.38|2395.37|2393.87|2395.37|2393.87|2394.4|2392.9|0
1704220500000|2024-01-02 18:35:00|2395.36|2393.86|2395.38|2393.88|2395.84|2394.34|2395.36|2393.86|0
1704220800000|2024-01-02 18:40:00|2395.37|2393.87|2395.36|2393.86|2395.85|2394.35|2394.89|2393.39|0
1704221100000|2024-01-02 18:45:00|2395.35|2393.85|2394.89|2393.39|2395.85|2394.35|2394.88|2393.38|0
1704221400000|2024-01-02 18:50:00|2394.88|2393.38|2393.01|2391.51|2394.89|2393.39|2393.01|2391.51|0
1704221700000|2024-01-02 18:55:00|2393.24|2391.74|2392.98|2391.48|2393.94|2392.44|2392.51|2391.01|0
1704222000000|2024-01-02 19:00:00|2392.97|2391.47|2392.03|2390.53|2392.99|2391.49|2392.03|2390.53|0
1704222300000|2024-01-02 19:05:00|2392.02|2390.52|2392.01|2390.51|2392.04|2390.54|2391.06|2389.56|0
1704222600000|2024-01-02 19:10:00|2392|2390.5|2392.95|2391.45|2393.44|2391.94|2392|2390.5|0
1704222900000|2024-01-02 19:15:00|2392.94|2391.44|2392.45|2390.95|2392.95|2391.45|2392.45|2390.95|0
1704223200000|2024-01-02 19:20:00|2392.46|2390.96|2391.52|2390.02|2392.47|2390.97|2391.51|2390.01|0
1704223500000|2024-01-02 19:25:00|2391.98|2390.48|2392.47|2390.97|2392.48|2390.98|2391.51|2390.01|0
1704223800000|2024-01-02 19:30:00|2392.46|2390.96|2391.99|2390.49|2392.96|2391.46|2391.52|2390.02|0
1704224100000|2024-01-02 19:35:00|2392|2390.5|2391.04|2389.54|2392|2390.5|2391.04|2389.54|0
1704224400000|2024-01-02 19:40:00|2390.57|2389.07|2391.04|2389.54|2391.51|2390.01|2390.57|2389.07|0
1704224700000|2024-01-02 19:45:00|2391.05|2389.55|2390.1|2388.6|2391.06|2389.56|2390.09|2388.59|0
1704225000000|2024-01-02 19:50:00|2390.11|2388.61|2389.14|2387.64|2390.57|2389.07|2389.13|2387.63|0
1704225300000|2024-01-02 19:55:00|2389.13|2387.63|2388.98|2387.48|2389.61|2388.11|2388.53|2387.03|0
1704225600000|2024-01-02 20:00:00|2388.52|2387.02|2387.21|2385.71|2388.99|2387.49|2387.21|2385.71|0
1704225900000|2024-01-02 20:05:00|2387.22|2385.72|2387.69|2386.19|2388.19|2386.69|2387.2|2385.7|0
1704226200000|2024-01-02 20:10:00|2387.7|2386.2|2390.13|2388.63|2390.6|2389.1|2387.69|2386.19|0
1704226500000|2024-01-02 20:15:00|2390.12|2388.62|2391.11|2389.61|2391.12|2389.62|2389.66|2388.16|0
1704226800000|2024-01-02 20:20:00|2391.1|2389.6|2390.64|2389.14|2391.12|2389.62|2390.15|2388.65|0
1704227100000|2024-01-02 20:25:00|2390.63|2389.13|2390.64|2389.14|2390.65|2389.15|2390.15|2388.65|0
1704227400000|2024-01-02 20:30:00|2390.63|2389.13|2390.18|2388.68|2391.14|2389.64|2390.18|2388.68|0
1704227700000|2024-01-02 20:35:00|2390.17|2388.67|2389.7|2388.2|2390.18|2388.68|2389.23|2387.73|0
1704228000000|2024-01-02 20:40:00|2389.24|2387.74|2389.66|2388.16|2389.71|2388.21|2388.72|2387.22|0
1704228300000|2024-01-02 20:45:00|2389.67|2388.17|2389.2|2387.7|2389.68|2388.18|2388.71|2387.21|0
1704228600000|2024-01-02 20:50:00|2389.21|2387.71|2389.79|2388.29|2390.73|2389.23|2389.21|2387.71|0
1704228900000|2024-01-02 20:55:00|2389.8|2388.3|2392.31|2390.81|2392.77|2391.27|2389.79|2388.29|0
1704229200000|2024-01-02 21:00:00|2393.74|2392.24|2393.4|2391.9|2394.07|2392.57|2392.36|2390.86|0
1704229500000|2024-01-02 21:05:00|2393.42|2391.92|2392.62|2391.12|2393.83|2392.33|2392.58|2391.08|0
1704229800000|2024-01-02 21:10:00|2392.63|2391.13|2392.53|2391.03|2393.1|2391.6|2392.43|2390.93|0
1704230100000|2024-01-02 21:15:00|2392.62|2391.12|2392.29|2390.79|2392.72|2391.22|2392.2|2390.7|0
1704230400000|2024-01-02 21:20:00|2392.3|2390.8|2392.29|2390.79|2392.43|2390.93|2392.2|2390.7|0
1704230700000|2024-01-02 21:25:00|2392.3|2390.8|2392.22|2390.72|2392.53|2391.03|2392.2|2390.7|0
1704231000000|2024-01-02 21:30:00|2392.34|2390.84|2392.57|2391.07|2392.57|2391.07|2392.24|2390.74|0
1704231300000|2024-01-02 21:35:00|2392.58|2391.08|2392.57|2391.07|2392.91|2391.41|2392.43|2390.93|0
1704231600000|2024-01-02 21:40:00|2392.58|2391.08|2393.01|2391.51|2393.01|2391.51|2392.57|2391.07|0
1704231900000|2024-01-02 21:45:00|2393.06|2391.56|2393.37|2391.87|2393.47|2391.97|2393.06|2391.56|0
1704232200000|2024-01-02 21:50:00|2393.32|2391.82|2393.27|2391.77|2393.61|2392.11|2393.13|2391.63|0
1704232500000|2024-01-02 21:55:00|2393.13|2391.63|2393.18|2391.68|2393.27|2391.77|2393.04|2391.54|0
1704232800000|2024-01-02 22:00:00|2393.13|2391.63|2392.99|2391.49|2393.13|2391.63|2392.94|2391.44|0
1704233100000|2024-01-02 22:05:00|2392.94|2391.44|2392.99|2391.49|2392.99|2391.49|2392.94|2391.44|0
1704233400000|2024-01-02 22:10:00|2392.94|2391.44|2392.99|2391.49|2392.99|2391.49|2392.94|2391.44|0
1704233700000|2024-01-02 22:15:00|2393.04|2391.54|2393.2|2391.7|2393.2|2391.7|2393.04|2391.54|0
1704234000000|2024-01-02 22:20:00|2393.25|2391.75|2393.2|2391.7|2393.25|2391.75|2393.2|2391.7|0
1704234300000|2024-01-02 22:25:00|2393.16|2391.66|2393.3|2391.8|2393.3|2391.8|2393.16|2391.66|0
1704234600000|2024-01-02 22:30:00|2393.25|2391.75|2393.25|2391.75|2393.25|2391.75|2393.2|2391.7|0
1704234900000|2024-01-02 22:35:00|2393.3|2391.8|2393.3|2391.8|2393.3|2391.8|2393.3|2391.8|0
1704235200000|2024-01-02 22:40:00|2393.25|2391.75|2393.2|2391.7|2393.25|2391.75|2393.2|2391.7|0
1704235500000|2024-01-02 22:45:00|2393.25|2391.75|2393.2|2391.7|2393.25|2391.75|2393.2|2391.7|0
1704235800000|2024-01-02 22:50:00|2393.25|2391.75|2393.25|2391.75|2393.25|2391.75|2393.2|2391.7|0
1704236100000|2024-01-02 22:55:00|2393.35|2391.85|2393.44|2391.94|2393.63|2392.13|2393.3|2391.8|0
1704236400000|2024-01-02 23:00:00|2393.46|2391.96|2394.01|2392.51|2394.15|2392.65|2393.34|2391.84|0
1704236700000|2024-01-02 23:05:00|2393.87|2392.37|2393.77|2392.27|2394.01|2392.51|2393.77|2392.27|0
1704237000000|2024-01-02 23:10:00|2393.78|2392.28|2393.34|2391.84|2393.87|2392.37|2393.2|2391.7|0
1704237300000|2024-01-02 23:15:00|2393.2|2391.7|2392.63|2391.13|2393.39|2391.89|2392.63|2391.13|0
1704237600000|2024-01-02 23:20:00|2392.64|2391.14|2392.63|2391.13|2393.11|2391.61|2392.44|2390.94|0
1704237900000|2024-01-02 23:25:00|2392.54|2391.04|2392.61|2391.11|2392.87|2391.37|2392.44|2390.94|0
1704238200000|2024-01-02 23:30:00|2392.66|2391.16|2392.85|2391.35|2392.85|2391.35|2392.61|2391.11|0
1704238500000|2024-01-02 23:35:00|2392.9|2391.4|2392.94|2391.44|2392.94|2391.44|2392.85|2391.35|0
1704238800000|2024-01-02 23:40:00|2392.9|2391.4|2392.93|2391.43|2393.09|2391.59|2392.85|2391.35|0
1704239100000|2024-01-02 23:45:00|2392.84|2391.34|2393.08|2391.58|2393.08|2391.58|2392.74|2391.24|0
1704239400000|2024-01-02 23:50:00|2393.07|2391.57|2393.08|2391.58|2393.08|2391.58|2392.93|2391.43|0
1704239700000|2024-01-02 23:55:00|2393.17|2391.67|2393.17|2391.67|2393.17|2391.67|2393.08|2391.58|0
1704240000000|2024-01-03 00:00:00|2393.18|2391.68|2393.08|2391.58|2393.31|2391.81|2392.84|2391.34|0
1704240300000|2024-01-03 00:05:00|2393.07|2391.57|2392.93|2391.43|2393.08|2391.58|2392.84|2391.34|0
1704240600000|2024-01-03 00:10:00|2392.94|2391.44|2393.17|2391.67|2393.17|2391.67|2392.84|2391.34|0
1704240900000|2024-01-03 00:15:00|2393.22|2391.72|2392.57|2391.07|2393.31|2391.81|2392.57|2391.07|0
1704241200000|2024-01-03 00:20:00|2392.58|2391.08|2392.58|2391.08|2393.04|2391.54|2392.58|2391.08|0
1704241500000|2024-01-03 00:25:00|2392.57|2391.07|2392.57|2391.07|2393.04|2391.54|2392.57|2391.07|0
1704241800000|2024-01-03 00:30:00|2393.03|2391.53|2393.04|2391.54|2393.04|2391.54|2393.03|2391.53|0
1704242100000|2024-01-03 00:35:00|2393.03|2391.53|2392.56|2391.06|2393.5|2392|2392.56|2391.06|0
1704242400000|2024-01-03 00:40:00|2392.55|2391.05|2392.09|2390.59|2392.55|2391.05|2392.08|2390.58|0
1704242700000|2024-01-03 00:45:00|2392.32|2390.82|2392.08|2390.58|2392.55|2391.05|2392.08|2390.58|0
1704243000000|2024-01-03 00:50:00|2392.09|2390.59|2391.62|2390.12|2392.09|2390.59|2391.15|2389.65|0
1704243300000|2024-01-03 00:55:00|2391.63|2390.13|2391.62|2390.12|2391.63|2390.13|2391.62|2390.12|0
1704243600000|2024-01-03 01:00:00|2391.61|2390.11|2392.08|2390.58|2392.56|2391.06|2391.61|2390.11|0
1704243900000|2024-01-03 01:05:00|2392.09|2390.59|2392|2390.5|2392.09|2390.59|2392|2390.5|0
1704244200000|2024-01-03 01:10:00|2391.54|2390.04|2391.46|2389.96|2391.54|2390.04|2391.46|2389.96|0
1704244500000|2024-01-03 01:15:00|2391.47|2389.97|2391.47|2389.97|2391.47|2389.97|2391|2389.5|0
1704244800000|2024-01-03 01:20:00|2391.46|2389.96|2391.47|2389.97|2391.47|2389.97|2391|2389.5|0
1704245100000|2024-01-03 01:25:00|2391.46|2389.96|2391.47|2389.97|2391.47|2389.97|2391.46|2389.96|0
1704245400000|2024-01-03 01:30:00|2391.48|2389.98|2391.47|2389.97|2391.48|2389.98|2391.46|2389.96|0
1704245700000|2024-01-03 01:35:00|2391.93|2390.43|2391.47|2389.97|2391.94|2390.44|2391.47|2389.97|0
1704246000000|2024-01-03 01:40:00|2391.46|2389.96|2391.47|2389.97|2391.47|2389.97|2391.46|2389.96|0
1704246300000|2024-01-03 01:45:00|2391.46|2389.96|2391.93|2390.43|2391.93|2390.43|2391.46|2389.96|0
1704246600000|2024-01-03 01:50:00|2391.47|2389.97|2391.94|2390.44|2391.94|2390.44|2391.47|2389.97|0
1704246900000|2024-01-03 01:55:00|2391.93|2390.43|2391.47|2389.97|2391.94|2390.44|2391.47|2389.97|0
1704247200000|2024-01-03 02:00:00|2391.93|2390.43|2392.4|2390.9|2392.4|2390.9|2391.93|2390.43|0
1704247500000|2024-01-03 02:05:00|2392.63|2391.13|2391.93|2390.43|2392.86|2391.36|2391.93|2390.43|0
1704247800000|2024-01-03 02:10:00|2392.39|2390.89|2391.93|2390.43|2392.4|2390.9|2391.93|2390.43|0
1704248100000|2024-01-03 02:15:00|2391.92|2390.42|2391.92|2390.42|2391.93|2390.43|2391.92|2390.42|0
1704248400000|2024-01-03 02:20:00|2391.91|2390.41|2391.45|2389.95|2391.92|2390.42|2391.45|2389.95|0
1704248700000|2024-01-03 02:25:00|2391.44|2389.94|2391.22|2389.72|2391.45|2389.95|2390.98|2389.48|0
1704249000000|2024-01-03 02:30:00|2390.99|2389.49|2391.45|2389.95|2391.46|2389.96|2390.99|2389.49|0
1704249300000|2024-01-03 02:35:00|2391.46|2389.96|2391.46|2389.96|2391.92|2390.42|2391.46|2389.96|0
1704249600000|2024-01-03 02:40:00|2391.92|2390.42|2391.46|2389.96|2391.92|2390.42|2391.46|2389.96|0
1704249900000|2024-01-03 02:45:00|2391.45|2389.95|2391.46|2389.96|2391.92|2390.42|2391.45|2389.95|0
1704250200000|2024-01-03 02:50:00|2391.45|2389.95|2390.99|2389.49|2391.46|2389.96|2390.99|2389.49|0
1704250500000|2024-01-03 02:55:00|2390.52|2389.02|2390.99|2389.49|2390.99|2389.49|2390.52|2389.02|0
1704250800000|2024-01-03 03:00:00|2391|2389.5|2391.46|2389.96|2391.46|2389.96|2390.99|2389.49|0
1704251100000|2024-01-03 03:05:00|2391|2389.5|2391.46|2389.96|2391.46|2389.96|2391|2389.5|0
1704251400000|2024-01-03 03:10:00|2391|2389.5|2390.99|2389.49|2391.46|2389.96|2390.99|2389.49|0
1704251700000|2024-01-03 03:15:00|2391|2389.5|2390.52|2389.02|2391|2389.5|2390.29|2388.79|0
1704252000000|2024-01-03 03:20:00|2390.53|2389.03|2390.06|2388.56|2390.53|2389.03|2390.06|2388.56|0
1704252300000|2024-01-03 03:25:00|2389.83|2388.33|2390.06|2388.56|2390.06|2388.56|2389.83|2388.33|0
1704252600000|2024-01-03 03:30:00|2390.07|2388.57|2390.54|2389.04|2390.54|2389.04|2390.07|2388.57|0
1704252900000|2024-01-03 03:35:00|2390.53|2389.03|2390.53|2389.03|2390.53|2389.03|2390.53|2389.03|0
1704253200000|2024-01-03 03:40:00|2390.54|2389.04|2390.53|2389.03|2390.54|2389.04|2390.07|2388.57|0
1704253500000|2024-01-03 03:45:00|2390.07|2388.57|2390.53|2389.03|2390.54|2389.04|2390.07|2388.57|0
1704253800000|2024-01-03 03:50:00|2390.07|2388.57|2390.06|2388.56|2390.53|2389.03|2390.06|2388.56|0
1704254100000|2024-01-03 03:55:00|2390.29|2388.79|2390.06|2388.56|2390.53|2389.03|2390.06|2388.56|0
1704254400000|2024-01-03 04:00:00|2390.07|2388.57|2390.06|2388.56|2390.07|2388.57|2389.6|2388.1|0
1704255000000|2024-01-03 04:10:00|2390.07|2388.57|2390.06|2388.56|2390.07|2388.57|2390.06|2388.56|0
1704255600000|2024-01-03 04:20:00|2390.07|2388.57|2390.06|2388.56|2390.07|2388.57|2390.06|2388.56|0
1704255900000|2024-01-03 04:25:00|2390.07|2388.57|2390.06|2388.56|2390.07|2388.57|2390.06|2388.56|0
1704256200000|2024-01-03 04:30:00|2389.6|2388.1|2389.6|2388.1|2389.6|2388.1|2389.6|2388.1|0
1704256500000|2024-01-03 04:35:00|2389.59|2388.09|2389.59|2388.09|2389.6|2388.1|2389.59|2388.09|0
1704256800000|2024-01-03 04:40:00|2389.13|2387.63|2389.59|2388.09|2389.59|2388.09|2389.13|2387.63|0
1704257100000|2024-01-03 04:45:00|2389.13|2387.63|2389.59|2388.09|2389.59|2388.09|2389.13|2387.63|0
1704257400000|2024-01-03 04:50:00|2389.36|2387.86|2389.13|2387.63|2389.59|2388.09|2389.13|2387.63|0
1704257700000|2024-01-03 04:55:00|2389.12|2387.62|2389.59|2388.09|2389.59|2388.09|2388.67|2387.17|0
1704258000000|2024-01-03 05:00:00|2389.58|2388.08|2389.11|2387.61|2389.58|2388.08|2389.11|2387.61|0
1704258300000|2024-01-03 05:05:00|2389.58|2388.08|2389.58|2388.08|2389.58|2388.08|2389.58|2388.08|0
1704258600000|2024-01-03 05:10:00|2389.81|2388.31|2389.11|2387.61|2390.04|2388.54|2389.11|2387.61|0
1704258900000|2024-01-03 05:15:00|2389.12|2387.62|2389.58|2388.08|2389.59|2388.09|2389.11|2387.61|0
1704259200000|2024-01-03 05:20:00|2389.57|2388.07|2389.57|2388.07|2389.58|2388.08|2389.57|2388.07|0
1704259500000|2024-01-03 05:25:00|2389.58|2388.08|2389.58|2388.08|2389.58|2388.08|2389.58|2388.08|0
1704259800000|2024-01-03 05:30:00|2390.04|2388.54|2390.51|2389.01|2390.97|2389.47|2390.04|2388.54|0
1704260100000|2024-01-03 05:35:00|2390.97|2389.47|2390.51|2389.01|2390.97|2389.47|2390.51|2389.01|0
1704260400000|2024-01-03 05:40:00|2390.5|2389|2388.54|2387.04|2390.51|2389.01|2388.54|2387.04|0
1704260700000|2024-01-03 05:45:00|2388.55|2387.05|2388.67|2387.17|2389.13|2387.63|2388.55|2387.05|0
1704261000000|2024-01-03 05:50:00|2389.13|2387.63|2389.13|2387.63|2389.13|2387.63|2389.13|2387.63|0
1704261300000|2024-01-03 05:55:00|2389.59|2388.09|2389.59|2388.09|2389.59|2388.09|2389.59|2388.09|0
1704261600000|2024-01-03 06:00:00|2390.05|2388.55|2390.05|2388.55|2390.06|2388.56|2389.59|2388.09|0
1704261900000|2024-01-03 06:05:00|2389.59|2388.09|2389.58|2388.08|2390.05|2388.55|2389.58|2388.08|0
1704262200000|2024-01-03 06:10:00|2389.59|2388.09|2390.06|2388.56|2390.06|2388.56|2389.58|2388.08|0
1704262500000|2024-01-03 06:15:00|2389.6|2388.1|2390.06|2388.56|2390.06|2388.56|2389.59|2388.09|0
1704262800000|2024-01-03 06:20:00|2390.07|2388.57|2390.07|2388.57|2390.07|2388.57|2390.06|2388.56|0
1704263100000|2024-01-03 06:25:00|2390.53|2389.03|2390.54|2389.04|2390.54|2389.04|2390.53|2389.03|0
1704263400000|2024-01-03 06:30:00|2390.53|2389.03|2390.24|2388.74|2390.54|2389.04|2390.24|2388.74|0
1704263700000|2024-01-03 06:35:00|2390.22|2388.72|2390.68|2389.18|2390.68|2389.18|2390.22|2388.72|0
1704264000000|2024-01-03 06:40:00|2390.69|2389.19|2391.15|2389.65|2391.15|2389.65|2390.68|2389.18|0
1704264300000|2024-01-03 06:45:00|2391.16|2389.66|2391.62|2390.12|2391.62|2390.12|2390.69|2389.19|0
1704264600000|2024-01-03 06:50:00|2391.39|2389.89|2389.77|2388.27|2391.39|2389.89|2389.77|2388.27|0
1704264900000|2024-01-03 06:55:00|2390|2388.5|2390.23|2388.73|2390.69|2389.19|2389.77|2388.27|0
1704265200000|2024-01-03 07:00:00|2389.77|2388.27|2390.12|2388.62|2390.69|2389.19|2389.3|2387.8|0
1704265500000|2024-01-03 07:05:00|2390.13|2388.63|2390.59|2389.09|2390.59|2389.09|2388.73|2387.23|0
1704265800000|2024-01-03 07:10:00|2390.6|2389.1|2391.05|2389.55|2391.51|2390.01|2390.59|2389.09|0
1704266100000|2024-01-03 07:15:00|2391.04|2389.54|2391.04|2389.54|2391.51|2390.01|2391.03|2389.53|0
1704266400000|2024-01-03 07:20:00|2391.5|2390|2392.26|2390.76|2392.35|2390.85|2391.5|2390|0
1704266700000|2024-01-03 07:25:00|2392.72|2391.22|2392.72|2391.22|2393.19|2391.69|2392.26|2390.76|0
1704267000000|2024-01-03 07:30:00|2392.73|2391.23|2391.59|2390.19|2392.73|2391.23|2390.84|2389.44|12
1704267300000|2024-01-03 07:35:00|2391.72|2390.32|2391.72|2390.32|2391.72|2390.32|2391.72|2390.32|4
1704267600000|2024-01-03 07:40:00|2391.47|2390.07|2391.59|2390.19|2391.72|2390.32|2391.47|2390.07|16
1704267900000|2024-01-03 07:45:00|2391.84|2390.44|2391.97|2390.57|2391.97|2390.57|2391.84|2390.44|19
1704268200000|2024-01-03 07:50:00|2392.22|2390.82|2393.34|2391.94|2395.84|2394.44|2392.22|2390.82|35
1704268500000|2024-01-03 07:55:00|2393.64|2392.14|2393.46|2391.96|2395.82|2394.32|2393|2391.5|0
1704268800000|2024-01-03 08:00:00|2393.92|2392.42|2390.27|2389.77|2396.52|2396.02|2389.27|2388.77|3147
1704269100000|2024-01-03 08:05:00|2390.52|2390.02|2390.77|2390.27|2392.27|2391.77|2389.02|2388.52|1656
1704269400000|2024-01-03 08:10:00|2390.52|2390.02|2389.77|2389.27|2392.77|2392.27|2389.52|2389.02|1935
1704269700000|2024-01-03 08:15:00|2389.64|2389.14|2392.02|2391.52|2392.52|2392.02|2388.52|2388.02|1133
1704270000000|2024-01-03 08:20:00|2392.14|2391.64|2389.77|2389.27|2393.14|2392.64|2389.02|2388.52|843
1704270300000|2024-01-03 08:25:00|2390.02|2389.52|2386.77|2386.27|2390.14|2389.64|2386.27|2385.77|1232
1704270600000|2024-01-03 08:30:00|2387.27|2386.77|2388.27|2387.77|2390.14|2389.64|2386.39|2385.89|1385
1704270900000|2024-01-03 08:35:00|2388.39|2387.89|2388.77|2388.27|2390.02|2389.52|2388.02|2387.52|763
1704271200000|2024-01-03 08:40:00|2388.52|2388.02|2387.02|2386.52|2388.77|2388.27|2386.27|2385.77|764
1704271500000|2024-01-03 08:45:00|2387.39|2386.89|2385.77|2385.27|2388.27|2387.77|2385.77|2385.27|1029
1704271800000|2024-01-03 08:50:00|2386.02|2385.52|2381.02|2380.52|2386.02|2385.52|2381.02|2380.52|894
1704272100000|2024-01-03 08:55:00|2381.27|2380.77|2381.27|2380.77|2381.77|2381.27|2379.77|2379.27|843
1704272400000|2024-01-03 09:00:00|2381.52|2381.02|2379.27|2378.77|2382.02|2381.52|2379.02|2378.52|835
1704272700000|2024-01-03 09:05:00|2379.52|2379.02|2374.75|2374.25|2379.77|2379.27|2374.75|2374.25|1455
1704273000000|2024-01-03 09:10:00|2375|2374.5|2374.75|2374.25|2376.75|2376.25|2374.5|2374|1335
1704273300000|2024-01-03 09:15:00|2374.5|2374|2377.25|2376.75|2377.5|2377|2374.25|2373.75|862
1704273600000|2024-01-03 09:20:00|2377.37|2376.87|2378|2377.5|2379.25|2378.75|2376.25|2375.75|635
1704273900000|2024-01-03 09:25:00|2378.25|2377.75|2378.75|2378.25|2379.25|2378.75|2377.5|2377|423
1704274200000|2024-01-03 09:30:00|2378.87|2378.37|2376.5|2376|2379.5|2379|2376.25|2375.75|566
1704274500000|2024-01-03 09:35:00|2376.62|2376.12|2374.25|2373.75|2377.5|2377|2374|2373.5|683
1704274800000|2024-01-03 09:40:00|2374|2373.5|2372|2371.5|2374.25|2373.75|2372|2371.5|974
1704275100000|2024-01-03 09:45:00|2372.25|2371.75|2369|2368.5|2372.25|2371.75|2368.5|2368|1353
1704275400000|2024-01-03 09:50:00|2368.87|2368.37|2366.75|2366.25|2368.87|2368.37|2366.5|2366|932
1704275700000|2024-01-03 09:55:00|2367|2366.5|2364.75|2364.25|2367.75|2367.25|2364.75|2364.25|1060
1704276000000|2024-01-03 10:00:00|2364.62|2364.12|2365.25|2364.75|2365.75|2365.25|2364|2363.5|1099
1704276300000|2024-01-03 10:05:00|2365|2364.5|2364.25|2363.75|2366.87|2366.37|2363.75|2363.25|950
1704276600000|2024-01-03 10:10:00|2364|2363.5|2365|2364.5|2365.5|2365|2363.75|2363.25|577
1704276900000|2024-01-03 10:15:00|2365.25|2364.75|2364.75|2364.25|2365.75|2365.25|2364.5|2364|587
1704277200000|2024-01-03 10:20:00|2365|2364.5|2364|2363.5|2366.25|2365.75|2363.87|2363.37|673
1704277500000|2024-01-03 10:25:00|2363.87|2363.37|2363.5|2363|2364.75|2364.25|2363|2362.5|477
1704277800000|2024-01-03 10:30:00|2363.75|2363.25|2366.25|2365.75|2366.5|2366|2362.75|2362.25|699
1704278100000|2024-01-03 10:35:00|2366.37|2365.87|2365|2364.5|2367|2366.5|2364.75|2364.25|550
1704278400000|2024-01-03 10:40:00|2365.25|2364.75|2367.75|2367.25|2368.25|2367.75|2365.25|2364.75|483
1704278700000|2024-01-03 10:45:00|2367.5|2367|2367.25|2366.75|2368|2367.5|2367|2366.5|401
1704279000000|2024-01-03 10:50:00|2367.5|2367|2367.75|2367.25|2368.25|2367.75|2367|2366.5|367
1704279300000|2024-01-03 10:55:00|2368|2367.5|2365.75|2365.25|2368.25|2367.75|2365.62|2365.12|319
1704279600000|2024-01-03 11:00:00|2366|2365.5|2365.25|2364.75|2367.25|2366.75|2365.25|2364.75|739
1704279900000|2024-01-03 11:05:00|2365|2364.5|2367.25|2366.75|2367.5|2367|2365|2364.5|503
1704280200000|2024-01-03 11:10:00|2367.5|2367|2365.5|2365|2368|2367.5|2365.25|2364.75|395
1704280500000|2024-01-03 11:15:00|2365.25|2364.75|2363.5|2363|2365.5|2365|2363.25|2362.75|375
1704280800000|2024-01-03 11:20:00|2363.75|2363.25|2362.5|2362|2364|2363.5|2362.37|2361.87|406
1704281100000|2024-01-03 11:25:00|2362.25|2361.75|2361.5|2361|2362.5|2362|2361.25|2360.75|384
1704281400000|2024-01-03 11:30:00|2361.62|2361.12|2360.5|2360|2362|2361.5|2360.25|2359.75|594
1704281700000|2024-01-03 11:35:00|2360.62|2360.12|2358.5|2358|2360.62|2360.12|2358|2357.5|632
1704282000000|2024-01-03 11:40:00|2358.25|2357.75|2356.75|2356.25|2358.5|2358|2356.75|2356.25|902
1704282300000|2024-01-03 11:45:00|2357|2356.5|2358|2357.5|2358.75|2358.25|2356.75|2356.25|907
1704282600000|2024-01-03 11:50:00|2357.75|2357.25|2356.5|2356|2358.25|2357.75|2356|2355.5|510
1704282900000|2024-01-03 11:55:00|2356.37|2355.87|2358.5|2358|2358.5|2358|2355.87|2355.37|409
1704283200000|2024-01-03 12:00:00|2358.75|2358.25|2358.25|2357.75|2358.75|2358.25|2357.75|2357.25|528
1704283500000|2024-01-03 12:05:00|2358.37|2357.87|2358.25|2357.75|2358.75|2358.25|2357.25|2356.75|270
1704283800000|2024-01-03 12:10:00|2358|2357.5|2357.75|2357.25|2358.5|2358|2357.75|2357.25|319
1704284100000|2024-01-03 12:15:00|2358|2357.5|2357.12|2356.62|2359|2358.5|2357.12|2356.62|562
1704284400000|2024-01-03 12:20:00|2357.25|2356.75|2355.5|2355|2357.75|2357.25|2355.5|2355|558
1704284700000|2024-01-03 12:25:00|2355.62|2355.12|2354.75|2354.25|2355.75|2355.25|2353.75|2353.25|693
1704285000000|2024-01-03 12:30:00|2354.5|2354|2353.75|2353.25|2355.37|2354.87|2353.5|2353|632
1704285300000|2024-01-03 12:35:00|2353.62|2353.12|2353|2352.5|2354|2353.5|2352.5|2352|519
1704285600000|2024-01-03 12:40:00|2352.64|2352.14|2353.64|2353.14|2353.89|2353.39|2352.64|2352.14|553
1704285900000|2024-01-03 12:45:00|2353.76|2353.26|2354.89|2354.39|2355.14|2354.64|2352.89|2352.39|363
1704286200000|2024-01-03 12:50:00|2354.76|2354.26|2356.14|2355.64|2357.39|2356.89|2354.64|2354.14|651
1704286500000|2024-01-03 12:55:00|2355.89|2355.39|2356.39|2355.89|2356.64|2356.14|2354.76|2354.26|392
1704286800000|2024-01-03 13:00:00|2356.26|2355.76|2356.14|2355.64|2356.64|2356.14|2355.39|2354.89|605
1704287100000|2024-01-03 13:05:00|2355.89|2355.39|2356.89|2356.39|2357.51|2357.01|2355.89|2355.39|438
1704287400000|2024-01-03 13:10:00|2357.14|2356.64|2358.39|2357.89|2358.64|2358.14|2357.14|2356.64|431
1704287700000|2024-01-03 13:15:00|2358.64|2358.14|2359.39|2358.89|2359.89|2359.39|2358.64|2358.14|648
1704288000000|2024-01-03 13:20:00|2359.64|2359.14|2359.14|2358.64|2360.64|2360.14|2359.14|2358.64|491
1704288300000|2024-01-03 13:25:00|2359.39|2358.89|2361.14|2360.64|2361.39|2360.89|2359.39|2358.89|464
1704288600000|2024-01-03 13:30:00|2360.89|2360.39|2359.89|2359.39|2361.64|2361.14|2359.64|2359.14|514
1704288900000|2024-01-03 13:35:00|2360.14|2359.64|2359.64|2359.14|2361.14|2360.64|2359.14|2358.64|408
1704289200000|2024-01-03 13:40:00|2359.76|2359.26|2359.14|2358.64|2360.14|2359.64|2358.76|2358.26|277
1704289500000|2024-01-03 13:45:00|2359.39|2358.89|2356.64|2356.14|2359.64|2359.14|2356.39|2355.89|494
1704289800000|2024-01-03 13:50:00|2356.89|2356.39|2356.76|2356.26|2357.89|2357.39|2356.26|2355.76|336
1704290100000|2024-01-03 13:55:00|2356.64|2356.14|2355.14|2354.64|2357.39|2356.89|2354.39|2353.89|360
1704290400000|2024-01-03 14:00:00|2355.26|2354.76|2352.89|2352.39|2355.26|2354.76|2352.64|2352.14|439
1704290700000|2024-01-03 14:05:00|2352.64|2352.14|2351.39|2350.89|2352.89|2352.39|2351.14|2350.64|830
1704291000000|2024-01-03 14:10:00|2351.26|2350.76|2350.26|2349.76|2351.64|2351.14|2350.14|2349.64|782
1704291300000|2024-01-03 14:15:00|2350.39|2349.89|2350.89|2350.39|2351.26|2350.76|2349.64|2349.14|736
1704291600000|2024-01-03 14:20:00|2350.76|2350.26|2350.89|2350.39|2351.89|2351.39|2350.39|2349.89|580
1704291900000|2024-01-03 14:25:00|2351.14|2350.64|2351.39|2350.89|2351.39|2350.89|2350.39|2349.89|520
1704292200000|2024-01-03 14:30:00|2351.64|2351.14|2349.14|2348.64|2354.39|2353.89|2349.14|2348.64|1352
1704292500000|2024-01-03 14:35:00|2349.39|2348.89|2350.14|2349.64|2351.89|2351.39|2348.89|2348.39|1028
1704292800000|2024-01-03 14:40:00|2350.39|2349.89|2350.64|2350.14|2353.14|2352.64|2350.39|2349.89|950
1704293100000|2024-01-03 14:45:00|2350.39|2349.89|2349.14|2348.64|2350.51|2350.01|2348.76|2348.26|995
1704293400000|2024-01-03 14:50:00|2349.01|2348.51|2348.89|2348.39|2351.39|2350.89|2348.14|2347.64|1682
1704293700000|2024-01-03 14:55:00|2348.39|2347.89|2348.39|2347.89|2349.14|2348.64|2346.26|2345.76|1247
1704294000000|2024-01-03 15:00:00|2348.26|2347.76|2351.39|2350.89|2351.64|2351.14|2347.39|2346.89|1545
1704294300000|2024-01-03 15:05:00|2351.64|2351.14|2351.76|2351.26|2354.76|2354.26|2351.39|2350.89|1327
1704294600000|2024-01-03 15:10:00|2351.79|2351.29|2349.42|2348.92|2352.92|2352.42|2348.92|2348.42|912
1704294900000|2024-01-03 15:15:00|2349.79|2349.29|2350.17|2349.67|2351.17|2350.67|2349.17|2348.67|2680
1704295200000|2024-01-03 15:20:00|2350.04|2349.54|2350.42|2349.92|2350.92|2350.42|2348.17|2347.67|614
1704295500000|2024-01-03 15:25:00|2350.29|2349.79|2351.42|2350.92|2352.42|2351.92|2349.54|2349.04|807
1704295800000|2024-01-03 15:30:00|2352.17|2351.67|2351.29|2350.79|2353.67|2353.17|2350.42|2349.92|719
1704296100000|2024-01-03 15:35:00|2351.42|2350.92|2350.17|2349.67|2353.42|2352.92|2349.92|2349.42|664
1704296400000|2024-01-03 15:40:00|2349.67|2349.17|2350.67|2350.17|2351.92|2351.42|2349.42|2348.92|874
1704296700000|2024-01-03 15:45:00|2350.42|2349.92|2349.67|2349.17|2351.92|2351.42|2349.67|2349.17|699
1704297000000|2024-01-03 15:50:00|2349.92|2349.42|2352.17|2351.67|2353.67|2353.17|2349.92|2349.42|862
1704297300000|2024-01-03 15:55:00|2352.04|2351.54|2354.42|2353.92|2354.42|2353.92|2352.04|2351.54|1060
1704297600000|2024-01-03 16:00:00|2354.17|2353.67|2353.17|2352.67|2355.29|2354.79|2353.17|2352.67|1275
1704297900000|2024-01-03 16:05:00|2353.42|2352.92|2354.17|2353.67|2354.92|2354.42|2352.42|2351.92|1055
1704298200000|2024-01-03 16:10:00|2354.42|2353.92|2352.92|2352.42|2355.04|2354.54|2352.79|2352.29|1720
1704298500000|2024-01-03 16:15:00|2353.17|2352.67|2352.17|2351.67|2354.67|2354.17|2351.79|2351.29|1928
1704298800000|2024-01-03 16:20:00|2352.04|2351.54|2355.14|2353.64|2355.42|2354.92|2351.92|2351.42|4027
1704299100000|2024-01-03 16:25:00|2355.13|2353.63|2355.64|2354.14|2356.59|2355.09|2354.7|2353.2|1467
1704299400000|2024-01-03 16:30:00|2356.1|2354.6|2356.49|2355.09|2357.37|2355.97|2355.62|2354.22|565
1704299700000|2024-01-03 16:35:00|2356.62|2355.22|2355.87|2354.47|2357.49|2356.09|2355.87|2354.47|432
1704300000000|2024-01-03 16:40:00|2355.62|2354.22|2356.12|2354.72|2356.12|2354.72|2354.49|2353.09|193
1704300300000|2024-01-03 16:45:00|2356.37|2354.97|2356.62|2355.22|2356.62|2355.22|2355.37|2353.97|81
1704300600000|2024-01-03 16:50:00|2356.74|2355.34|2357.49|2356.09|2357.99|2356.59|2356.74|2355.34|41
1704300900000|2024-01-03 16:55:00|2357.74|2356.34|2357.69|2356.19|2358.12|2356.72|2357.12|2355.72|79
1704301200000|2024-01-03 17:00:00|2357.7|2356.2|2359.09|2357.59|2359.1|2357.6|2357.68|2356.18|1100
1704301500000|2024-01-03 17:05:00|2359.1|2357.6|2358.6|2357.1|2359.57|2358.07|2358.13|2356.63|0
1704301800000|2024-01-03 17:10:00|2358.59|2357.09|2358.13|2356.63|2358.6|2357.1|2357.66|2356.16|0
1704302100000|2024-01-03 17:15:00|2358.12|2356.62|2357.65|2356.15|2358.61|2357.11|2357.64|2356.14|0
1704302400000|2024-01-03 17:20:00|2357.66|2356.16|2358.59|2357.09|2358.6|2357.1|2357.64|2356.14|0
1704302700000|2024-01-03 17:25:00|2358.13|2356.63|2359.08|2357.58|2359.08|2357.58|2358.11|2356.61|0
1704303000000|2024-01-03 17:30:00|2359.07|2357.57|2359.55|2358.05|2359.56|2358.06|2358.6|2357.1|0
1704303300000|2024-01-03 17:35:00|2359.56|2358.06|2359.57|2358.07|2360.04|2358.54|2359.56|2358.06|0
1704303600000|2024-01-03 17:40:00|2359.58|2358.08|2360.05|2358.55|2360.53|2359.03|2359.57|2358.07|0
1704303900000|2024-01-03 17:45:00|2360.06|2358.56|2360.52|2359.02|2360.52|2359.02|2360.04|2358.54|0
1704304200000|2024-01-03 17:50:00|2360.51|2359.01|2360.52|2359.02|2360.52|2359.02|2360.04|2358.54|0
1704304500000|2024-01-03 17:55:00|2360.51|2359.01|2361.73|2360.23|2361.93|2360.43|2360.51|2359.01|0
1704304800000|2024-01-03 18:00:00|2361.72|2360.22|2362.2|2360.7|2362.7|2361.2|2361.72|2360.22|0
1704305100000|2024-01-03 18:05:00|2362.19|2360.69|2361.82|2360.32|2362.29|2360.79|2361.73|2360.23|0
1704305400000|2024-01-03 18:10:00|2362.28|2360.78|2362.75|2361.25|2362.76|2361.26|2362.28|2360.78|0
1704305700000|2024-01-03 18:15:00|2362.74|2361.24|2362.75|2361.25|2363.22|2361.72|2362.28|2360.78|0
1704306000000|2024-01-03 18:20:00|2362.74|2361.24|2362.73|2361.23|2362.75|2361.25|2362.26|2360.76|0
1704306300000|2024-01-03 18:25:00|2362.72|2361.22|2362.26|2360.76|2363.2|2361.7|2362.25|2360.75|0
1704306600000|2024-01-03 18:30:00|2362.27|2360.77|2361.26|2359.76|2362.27|2360.77|2361.26|2359.76|0
1704306900000|2024-01-03 18:35:00|2361.27|2359.77|2362.2|2360.7|2362.67|2361.17|2360.77|2359.27|0
1704307200000|2024-01-03 18:40:00|2362.21|2360.71|2361.72|2360.22|2362.22|2360.72|2361.26|2359.76|0
1704307500000|2024-01-03 18:45:00|2361.73|2360.23|2361.27|2359.77|2362.2|2360.7|2361.25|2359.75|0
1704307800000|2024-01-03 18:50:00|2361.28|2359.78|2361.25|2359.75|2362.22|2360.72|2361.25|2359.75|0
1704308100000|2024-01-03 18:55:00|2361.24|2359.74|2361.26|2359.76|2361.73|2360.23|2361.02|2359.52|0
1704308400000|2024-01-03 19:00:00|2361.25|2359.75|2360.25|2358.75|2362.69|2361.19|2359.79|2358.29|0
1704308700000|2024-01-03 19:05:00|2359.79|2358.29|2360.28|2358.78|2361.22|2359.72|2358.78|2357.28|0
1704309000000|2024-01-03 19:10:00|2360.27|2358.77|2359.31|2357.81|2361.27|2359.77|2358.83|2357.33|0
1704309300000|2024-01-03 19:15:00|2359.32|2357.82|2359.81|2358.31|2360.3|2358.8|2358.81|2357.31|0
1704309600000|2024-01-03 19:20:00|2359.82|2358.32|2359.84|2358.34|2359.84|2358.34|2358.84|2357.34|0
1704309900000|2024-01-03 19:25:00|2359.83|2358.33|2362.74|2361.24|2363.23|2361.73|2359.82|2358.32|0
1704310200000|2024-01-03 19:30:00|2362.75|2361.25|2362.71|2361.21|2363.69|2362.19|2362.21|2360.71|0
1704310500000|2024-01-03 19:35:00|2362.7|2361.2|2362.7|2361.2|2362.72|2361.22|2361.74|2360.24|0
1704310800000|2024-01-03 19:40:00|2362.69|2361.19|2363.75|2362.25|2363.77|2362.27|2361.74|2360.24|0
1704311100000|2024-01-03 19:45:00|2363.74|2362.24|2362.3|2360.8|2363.76|2362.26|2361.84|2360.34|0
1704311400000|2024-01-03 19:50:00|2361.84|2360.34|2361.82|2360.32|2362.32|2360.82|2361.35|2359.85|0
1704311700000|2024-01-03 19:55:00|2361.81|2360.31|2361.33|2359.83|2362.3|2360.8|2361.33|2359.83|0
1704312000000|2024-01-03 20:00:00|2361.34|2359.84|2359.43|2357.93|2361.35|2359.85|2359.42|2357.92|0
1704312300000|2024-01-03 20:05:00|2359.42|2357.92|2358.94|2357.44|2359.89|2358.39|2357.99|2356.49|0
1704312600000|2024-01-03 20:10:00|2358.93|2357.43|2358.91|2357.41|2359.42|2357.92|2357.97|2356.47|0
1704312900000|2024-01-03 20:15:00|2358.45|2356.95|2357.97|2356.47|2358.45|2356.95|2357.49|2355.99|0
1704313200000|2024-01-03 20:20:00|2357.98|2356.48|2357.48|2355.98|2358.46|2356.96|2357.48|2355.98|0
1704313500000|2024-01-03 20:25:00|2357.47|2355.97|2357.95|2356.45|2357.95|2356.45|2357.01|2355.51|0
1704313800000|2024-01-03 20:30:00|2357.94|2356.44|2359.4|2357.9|2359.87|2358.37|2357.94|2356.44|0
1704314100000|2024-01-03 20:35:00|2359.41|2357.91|2359.37|2357.87|2359.41|2357.91|2358.88|2357.38|0
1704314400000|2024-01-03 20:40:00|2359.36|2357.86|2357.92|2356.42|2359.85|2358.35|2357.92|2356.42|0
1704314700000|2024-01-03 20:45:00|2357.93|2356.43|2357.91|2356.41|2358.4|2356.9|2357.9|2356.4|0
1704315000000|2024-01-03 20:50:00|2358.37|2356.87|2356.44|2354.94|2358.37|2356.87|2356.42|2354.92|0
1704315300000|2024-01-03 20:55:00|2356.46|2354.96|2358.11|2356.61|2358.38|2356.88|2356.46|2354.96|0
1704315600000|2024-01-03 21:00:00|2358.43|2356.93|2358.1|2356.6|2358.91|2357.41|2357.43|2355.93|0
1704315900000|2024-01-03 21:05:00|2358.19|2356.69|2358|2356.5|2358.53|2357.03|2358|2356.5|0
1704316200000|2024-01-03 21:10:00|2358.05|2356.55|2358.34|2356.84|2358.34|2356.84|2358|2356.5|0
1704316500000|2024-01-03 21:15:00|2358.33|2356.83|2357.86|2356.36|2358.33|2356.83|2357.77|2356.27|0
1704316800000|2024-01-03 21:20:00|2357.85|2356.35|2358.09|2356.59|2358.33|2356.83|2357.85|2356.35|0
1704317100000|2024-01-03 21:25:00|2358.08|2356.58|2358.33|2356.83|2358.33|2356.83|2357.99|2356.49|0
1704317400000|2024-01-03 21:30:00|2358.32|2356.82|2358.19|2356.69|2358.32|2356.82|2357.99|2356.49|0
1704317700000|2024-01-03 21:35:00|2358.2|2356.7|2358.19|2356.69|2358.43|2356.93|2358|2356.5|0
1704318000000|2024-01-03 21:40:00|2358.2|2356.7|2358.67|2357.17|2358.67|2357.17|2358.19|2356.69|0
1704318300000|2024-01-03 21:45:00|2358.76|2357.26|2359|2357.5|2359.1|2357.6|2358.76|2357.26|0
1704318600000|2024-01-03 21:50:00|2359.1|2357.6|2359.1|2357.6|2359.1|2357.6|2359|2357.5|0
1704318900000|2024-01-03 21:55:00|2359.12|2357.62|2359.35|2357.85|2359.5|2358|2359.12|2357.62|0
1704319200000|2024-01-03 22:00:00|2359.31|2357.81|2359.59|2358.09|2359.78|2358.28|2359.31|2357.81|0
1704319500000|2024-01-03 22:05:00|2359.64|2358.14|2359.59|2358.09|2359.78|2358.28|2359.4|2357.9|0
1704319800000|2024-01-03 22:10:00|2359.64|2358.14|2359.59|2358.09|2359.64|2358.14|2359.5|2358|0
1704320100000|2024-01-03 22:15:00|2359.56|2358.06|2359.56|2358.06|2359.56|2358.06|2359.51|2358.01|0
1704320400000|2024-01-03 22:20:00|2359.61|2358.11|2359.7|2358.2|2360.04|2358.54|2359.61|2358.11|0
1704320700000|2024-01-03 22:25:00|2359.71|2358.21|2359.8|2358.3|2359.89|2358.39|2359.71|2358.21|0
1704321000000|2024-01-03 22:30:00|2359.75|2358.25|2360.52|2359.02|2360.52|2359.02|2359.7|2358.2|0
1704321300000|2024-01-03 22:35:00|2360.53|2359.03|2360.52|2359.02|2360.62|2359.12|2360.52|2359.02|0
1704321600000|2024-01-03 22:40:00|2360.48|2358.98|2360.57|2359.07|2360.57|2359.07|2360.43|2358.93|0
1704321900000|2024-01-03 22:45:00|2360.52|2359.02|2360.43|2358.93|2360.57|2359.07|2360.38|2358.88|0
1704322500000|2024-01-03 22:55:00|2360.48|2358.98|2360.62|2359.12|2360.62|2359.12|2360.43|2358.93|0
1704322800000|2024-01-03 23:00:00|2360.81|2359.31|2360.95|2359.45|2361.95|2360.45|2360.67|2359.17|0
1704323100000|2024-01-03 23:05:00|2360.9|2359.4|2360.52|2359.02|2361.09|2359.59|2360.38|2358.88|0
1704323400000|2024-01-03 23:10:00|2360.43|2358.93|2360.38|2358.88|2360.52|2359.02|2360.29|2358.79|0
1704323700000|2024-01-03 23:15:00|2360.39|2358.89|2360.38|2358.88|2360.52|2359.02|2360.29|2358.79|0
1704324000000|2024-01-03 23:20:00|2360.33|2358.83|2360.52|2359.02|2360.71|2359.21|2360.29|2358.79|0
1704324300000|2024-01-03 23:25:00|2360.53|2359.03|2360.62|2359.12|2360.67|2359.17|2360.38|2358.88|0
1704324600000|2024-01-03 23:30:00|2360.67|2359.17|2360.38|2358.88|2360.71|2359.21|2360.19|2358.69|0
1704324900000|2024-01-03 23:35:00|2360.33|2358.83|2360.29|2358.79|2360.38|2358.88|2360.05|2358.55|0
1704325200000|2024-01-03 23:40:00|2360.33|2358.83|2360.05|2358.55|2360.38|2358.88|2360.05|2358.55|0
1704325500000|2024-01-03 23:45:00|2360.1|2358.6|2360.19|2358.69|2360.29|2358.79|2359.95|2358.45|0
1704325800000|2024-01-03 23:50:00|2360.24|2358.74|2360.52|2359.02|2360.52|2359.02|2360.24|2358.74|0
1704326100000|2024-01-03 23:55:00|2360.43|2358.93|2360.52|2359.02|2360.52|2359.02|2360.29|2358.79|0
1704326400000|2024-01-04 00:00:00|2360.38|2358.88|2359.62|2358.12|2360.38|2358.88|2359.53|2358.03|0
1704326700000|2024-01-04 00:05:00|2359.72|2358.22|2359.27|2357.77|2359.86|2358.36|2359.27|2357.77|0
1704327000000|2024-01-04 00:10:00|2359.36|2357.86|2359.51|2358.01|2359.7|2358.2|2359.13|2357.63|0
1704327300000|2024-01-04 00:15:00|2359.5|2358|2356.66|2355.16|2359.51|2358.01|2355.27|2353.77|0
1704327600000|2024-01-04 00:20:00|2357.12|2355.62|2357.15|2355.65|2357.61|2356.11|2357.12|2355.62|0
1704327900000|2024-01-04 00:25:00|2357.61|2356.11|2357.61|2356.11|2358.08|2356.58|2357.61|2356.11|0
1704328200000|2024-01-04 00:30:00|2357.62|2356.12|2357.62|2356.12|2357.62|2356.12|2357.61|2356.11|0
1704328800000|2024-01-04 00:40:00|2357.63|2356.13|2358.09|2356.59|2358.09|2356.59|2357.63|2356.13|0
1704329100000|2024-01-04 00:45:00|2358.08|2356.58|2358.56|2357.06|2358.56|2357.06|2358.08|2356.58|0
1704329400000|2024-01-04 00:50:00|2358.57|2357.07|2358.56|2357.06|2358.57|2357.07|2358.56|2357.06|0
1704329700000|2024-01-04 00:55:00|2358.57|2357.07|2358.57|2357.07|2358.57|2357.07|2358.56|2357.06|0
1704330000000|2024-01-04 01:00:00|2358.56|2357.06|2358.11|2356.61|2358.56|2357.06|2358.1|2356.6|0
1704330300000|2024-01-04 01:05:00|2358.1|2356.6|2358.1|2356.6|2358.11|2356.61|2358.09|2356.59|0
1704330600000|2024-01-04 01:10:00|2358.09|2356.59|2358.1|2356.6|2358.1|2356.6|2358.08|2356.58|0
1704330900000|2024-01-04 01:15:00|2358.09|2356.59|2359.02|2357.52|2359.03|2357.53|2358.09|2356.59|0
1704331200000|2024-01-04 01:20:00|2359.03|2357.53|2359.02|2357.52|2359.03|2357.53|2359.02|2357.52|0
1704331500000|2024-01-04 01:25:00|2359.01|2357.51|2359.02|2357.52|2359.02|2357.52|2359.01|2357.51|0
1704331800000|2024-01-04 01:30:00|2359.01|2357.51|2359.47|2357.97|2359.95|2358.45|2359.01|2357.51|0
1704332100000|2024-01-04 01:35:00|2359.46|2357.96|2359.01|2357.51|2359.47|2357.97|2359|2357.5|0
1704332400000|2024-01-04 01:40:00|2359.02|2357.52|2358.55|2357.05|2359.48|2357.98|2358.54|2357.04|0
1704332700000|2024-01-04 01:45:00|2358.56|2357.06|2358.55|2357.05|2359.02|2357.52|2358.08|2356.58|0
1704333000000|2024-01-04 01:50:00|2358.54|2357.04|2359.48|2357.98|2359.48|2357.98|2358.08|2356.58|0
1704333300000|2024-01-04 01:55:00|2359.49|2357.99|2359.48|2357.98|2359.95|2358.45|2359.48|2357.98|0
1704333600000|2024-01-04 02:00:00|2359.94|2358.44|2359.47|2357.97|2359.94|2358.44|2359.47|2357.97|0
1704333900000|2024-01-04 02:05:00|2359.48|2357.98|2359.47|2357.97|2359.94|2358.44|2359.47|2357.97|0
1704334200000|2024-01-04 02:10:00|2359.48|2357.98|2359.47|2357.97|2359.94|2358.44|2359.46|2357.96|0
1704334500000|2024-01-04 02:15:00|2359.46|2357.96|2358.07|2356.57|2359.46|2357.96|2358.07|2356.57|0
1704334800000|2024-01-04 02:20:00|2358.06|2356.56|2357.6|2356.1|2358.06|2356.56|2357.13|2355.63|0
1704335100000|2024-01-04 02:25:00|2357.61|2356.11|2357.63|2356.13|2358.09|2356.59|2357.61|2356.11|0
1704335400000|2024-01-04 02:30:00|2357.62|2356.12|2357.62|2356.12|2358.08|2356.58|2357.62|2356.12|0
1704335700000|2024-01-04 02:35:00|2358.08|2356.58|2357.61|2356.11|2358.08|2356.58|2357.61|2356.11|0
1704336000000|2024-01-04 02:40:00|2358.07|2356.57|2357.61|2356.11|2358.07|2356.57|2357.6|2356.1|0
1704336300000|2024-01-04 02:45:00|2357.6|2356.1|2358.07|2356.57|2358.07|2356.57|2357.6|2356.1|0
1704336600000|2024-01-04 02:50:00|2358.08|2356.58|2358.08|2356.58|2358.31|2356.81|2358.08|2356.58|0
1704337200000|2024-01-04 03:00:00|2358.09|2356.59|2358.08|2356.58|2358.09|2356.59|2357.62|2356.12|0
1704337500000|2024-01-04 03:05:00|2358.09|2356.59|2358.56|2357.06|2358.56|2357.06|2358.08|2356.58|0
1704337800000|2024-01-04 03:10:00|2359.02|2357.52|2358.55|2357.05|2359.02|2357.52|2358.54|2357.04|0
1704338100000|2024-01-04 03:15:00|2358.54|2357.04|2359.02|2357.52|2359.02|2357.52|2358.54|2357.04|0
1704338400000|2024-01-04 03:20:00|2359.01|2357.51|2358.09|2356.59|2359.02|2357.52|2358.09|2356.59|0
1704338700000|2024-01-04 03:25:00|2358.08|2356.58|2357.61|2356.11|2358.09|2356.59|2357.61|2356.11|0
1704339000000|2024-01-04 03:30:00|2357.62|2356.12|2357.15|2355.65|2357.62|2356.12|2357.15|2355.65|0
1704339300000|2024-01-04 03:35:00|2357.16|2355.66|2357.16|2355.66|2357.16|2355.66|2357.15|2355.65|0
1704339600000|2024-01-04 03:40:00|2357.15|2355.65|2357.15|2355.65|2357.16|2355.66|2357.15|2355.65|0
1704339900000|2024-01-04 03:45:00|2357.16|2355.66|2356.69|2355.19|2357.16|2355.66|2356.68|2355.18|0
1704340200000|2024-01-04 03:50:00|2356.68|2355.18|2356.68|2355.18|2356.69|2355.19|2356.22|2354.72|0
1704340500000|2024-01-04 03:55:00|2356.69|2355.19|2356.68|2355.18|2356.69|2355.19|2356.68|2355.18|0
1704340800000|2024-01-04 04:00:00|2356.69|2355.19|2357.16|2355.66|2357.62|2356.12|2356.68|2355.18|0
1704341100000|2024-01-04 04:05:00|2357.62|2356.12|2357.16|2355.66|2357.62|2356.12|2357.16|2355.66|0
1704341400000|2024-01-04 04:10:00|2357.39|2355.89|2357.16|2355.66|2357.39|2355.89|2357.16|2355.66|0
1704341700000|2024-01-04 04:15:00|2357.39|2355.89|2357.17|2355.67|2357.63|2356.13|2357.16|2355.66|0
1704342000000|2024-01-04 04:20:00|2357.16|2355.66|2357.17|2355.67|2357.17|2355.67|2357.16|2355.66|0
1704342300000|2024-01-04 04:25:00|2357.63|2356.13|2357.16|2355.66|2357.63|2356.13|2357.16|2355.66|0
1704342600000|2024-01-04 04:30:00|2356.7|2355.2|2356.7|2355.2|2357.16|2355.66|2356.7|2355.2|0
1704342900000|2024-01-04 04:35:00|2356.93|2355.43|2357.16|2355.66|2357.16|2355.66|2356.93|2355.43|0
1704343200000|2024-01-04 04:40:00|2356.7|2355.2|2356.7|2355.2|2357.16|2355.66|2356.7|2355.2|0
1704343500000|2024-01-04 04:45:00|2356.69|2355.19|2356.46|2354.96|2356.7|2355.2|2356.23|2354.73|0
1704343800000|2024-01-04 04:50:00|2356.23|2354.73|2356.69|2355.19|2356.7|2355.2|2356.23|2354.73|0
1704344100000|2024-01-04 04:55:00|2356.7|2355.2|2356.22|2354.72|2356.7|2355.2|2356.22|2354.72|0
1704344400000|2024-01-04 05:00:00|2356.23|2354.73|2356.22|2354.72|2356.69|2355.19|2356.22|2354.72|0
1704344700000|2024-01-04 05:05:00|2356.68|2355.18|2356.22|2354.72|2356.69|2355.19|2356.21|2354.71|0
1704345000000|2024-01-04 05:10:00|2356.21|2354.71|2356.22|2354.72|2356.22|2354.72|2355.75|2354.25|0
1704345300000|2024-01-04 05:15:00|2356.68|2355.18|2356.22|2354.72|2356.69|2355.19|2356.22|2354.72|0
1704345900000|2024-01-04 05:25:00|2356.21|2354.71|2355.75|2354.25|2356.21|2354.71|2355.75|2354.25|0
1704346200000|2024-01-04 05:30:00|2355.98|2354.48|2356.21|2354.71|2356.21|2354.71|2355.75|2354.25|0
1704346500000|2024-01-04 05:35:00|2356.2|2354.7|2355.75|2354.25|2356.21|2354.71|2355.74|2354.24|0
1704346800000|2024-01-04 05:40:00|2356.21|2354.71|2355.74|2354.24|2356.21|2354.71|2355.28|2353.78|0
1704347100000|2024-01-04 05:45:00|2355.75|2354.25|2355.74|2354.24|2355.75|2354.25|2355.28|2353.78|0
1704347400000|2024-01-04 05:50:00|2355.75|2354.25|2355.75|2354.25|2355.75|2354.25|2355.74|2354.24|0
1704347700000|2024-01-04 05:55:00|2355.74|2354.24|2355.74|2354.24|2355.75|2354.25|2355.74|2354.24|0
1704348000000|2024-01-04 06:00:00|2355.75|2354.25|2355.75|2354.25|2355.75|2354.25|2355.74|2354.24|0
1704348300000|2024-01-04 06:05:00|2356.21|2354.71|2356.21|2354.71|2356.21|2354.71|2356.21|2354.71|0
1704348900000|2024-01-04 06:15:00|2356.44|2354.94|2356.68|2355.18|2356.68|2355.18|2356.44|2354.94|0
1704349200000|2024-01-04 06:20:00|2356.69|2355.19|2357.16|2355.66|2357.17|2355.67|2356.69|2355.19|0
1704349500000|2024-01-04 06:25:00|2357.17|2355.67|2357.67|2356.17|2357.68|2356.18|2357.16|2355.66|0
1704349800000|2024-01-04 06:30:00|2357.68|2356.18|2358.59|2357.09|2359.53|2358.03|2357.67|2356.17|0
1704350100000|2024-01-04 06:35:00|2358.6|2357.1|2359.98|2358.48|2359.98|2358.48|2358.59|2357.09|0
1704350400000|2024-01-04 06:40:00|2358.6|2357.1|2358.13|2356.63|2359.06|2357.56|2357.9|2356.4|0
1704350700000|2024-01-04 06:45:00|2358.59|2357.09|2358.59|2357.09|2358.83|2357.33|2358.12|2356.62|0
1704351000000|2024-01-04 06:50:00|2358.6|2357.1|2359.07|2357.57|2359.07|2357.57|2358.59|2357.09|0
1704351300000|2024-01-04 06:55:00|2359.53|2358.03|2360|2358.5|2360|2358.5|2359.53|2358.03|0
1704351600000|2024-01-04 07:00:00|2360.46|2358.96|2362.88|2361.38|2363.34|2361.84|2360.46|2358.96|0
1704351900000|2024-01-04 07:05:00|2362.42|2360.92|2362.42|2360.92|2362.89|2361.39|2361.96|2360.46|0
1704352200000|2024-01-04 07:10:00|2362.88|2361.38|2363.34|2361.84|2363.34|2361.84|2362.41|2360.91|0
1704352500000|2024-01-04 07:15:00|2363.11|2361.61|2362.88|2361.38|2363.8|2362.3|2362.88|2361.38|0
1704352800000|2024-01-04 07:20:00|2362.87|2361.37|2363.8|2362.3|2363.8|2362.3|2362.87|2361.37|0
1704353100000|2024-01-04 07:25:00|2363.34|2361.84|2363.87|2362.37|2363.87|2362.37|2363.34|2361.84|0
1704353400000|2024-01-04 07:30:00|2363.76|2362.26|2360.24|2358.84|2363.76|2362.26|2359.37|2357.97|32
1704353700000|2024-01-04 07:35:00|2359.99|2358.59|2360.49|2359.09|2360.49|2359.09|2359.99|2358.59|1
1704354000000|2024-01-04 07:40:00|2359.99|2358.59|2360.49|2359.09|2360.49|2359.09|2359.99|2358.59|2
1704354300000|2024-01-04 07:45:00|2360.12|2358.72|2358.49|2357.09|2360.12|2358.72|2358.12|2356.72|25
1704354600000|2024-01-04 07:50:00|2358.37|2356.97|2357.87|2356.47|2358.37|2356.97|2357.49|2356.09|28
1704354900000|2024-01-04 07:55:00|2357.92|2356.42|2355.31|2353.81|2358.41|2356.91|2355.18|2353.68|0
1704355200000|2024-01-04 08:00:00|2355.77|2354.27|2358.42|2357.92|2361.79|2361.29|2354.92|2354.27|3946
1704355500000|2024-01-04 08:05:00|2358.92|2358.42|2362.92|2362.42|2363.17|2362.67|2358.79|2358.29|1876
1704355800000|2024-01-04 08:10:00|2363.17|2362.67|2362.17|2361.67|2363.92|2363.42|2361.92|2361.42|1461
1704356100000|2024-01-04 08:15:00|2362.42|2361.92|2357.92|2357.42|2362.42|2361.92|2357.67|2357.17|1777
1704356400000|2024-01-04 08:20:00|2358.17|2357.67|2356.17|2355.67|2358.17|2357.67|2356.04|2355.54|1202
1704356700000|2024-01-04 08:25:00|2355.92|2355.42|2356.17|2355.67|2358.17|2357.67|2355.92|2355.42|1101
1704357000000|2024-01-04 08:30:00|2356.42|2355.92|2355.17|2354.67|2356.79|2356.29|2353.92|2353.42|1347
1704357300000|2024-01-04 08:35:00|2355.42|2354.92|2360.17|2359.67|2360.42|2359.92|2353.92|2353.42|1708
1704357600000|2024-01-04 08:40:00|2360.29|2359.79|2361.59|2361.09|2362.42|2361.92|2359.92|2359.42|1163
1704357900000|2024-01-04 08:45:00|2361.71|2361.21|2361.69|2361.19|2362.44|2361.94|2358.78|2358.28|1048
1704358200000|2024-01-04 08:50:00|2361.44|2360.94|2362.81|2362.31|2362.94|2362.44|2360.94|2360.44|898
1704358500000|2024-01-04 08:55:00|2362.94|2362.44|2358.19|2357.69|2362.94|2362.44|2357.69|2357.19|709
1704358800000|2024-01-04 09:00:00|2358.31|2357.81|2355.94|2355.44|2358.69|2358.19|2355.19|2354.69|1034
1704359100000|2024-01-04 09:05:00|2356.06|2355.56|2355.69|2355.19|2356.69|2356.19|2354.19|2353.69|909
1704359400000|2024-01-04 09:10:00|2355.44|2354.94|2354.44|2353.94|2356.94|2356.44|2354.44|2353.94|791
1704359700000|2024-01-04 09:15:00|2354.19|2353.69|2360.19|2359.69|2360.69|2360.19|2353.69|2353.19|1878
1704360000000|2024-01-04 09:20:00|2360.06|2359.56|2356.69|2356.19|2360.06|2359.56|2356.69|2356.19|617
1704360300000|2024-01-04 09:25:00|2356.81|2356.31|2357.56|2357.06|2357.69|2357.19|2354.94|2354.44|402
1704360600000|2024-01-04 09:30:00|2357.44|2356.94|2355.94|2355.44|2357.94|2357.44|2355.44|2354.94|520
1704360900000|2024-01-04 09:35:00|2355.81|2355.31|2355.94|2355.44|2356.69|2356.19|2354.56|2354.06|625
1704361200000|2024-01-04 09:40:00|2356.19|2355.69|2355.94|2355.44|2356.81|2356.31|2354.69|2354.19|492
1704361500000|2024-01-04 09:45:00|2355.69|2355.19|2356.19|2355.69|2356.94|2356.44|2355.19|2354.69|413
1704361800000|2024-01-04 09:50:00|2355.94|2355.44|2357.69|2357.19|2357.69|2357.19|2355.44|2354.94|585
1704362100000|2024-01-04 09:55:00|2357.44|2356.94|2358.44|2357.94|2358.69|2358.19|2356.44|2355.94|601
1704362400000|2024-01-04 10:00:00|2358.69|2358.19|2355.44|2354.94|2358.69|2358.19|2355.19|2354.69|443
1704362700000|2024-01-04 10:05:00|2355.19|2354.69|2353.44|2352.94|2355.19|2354.69|2352.69|2352.19|690
1704363000000|2024-01-04 10:10:00|2353.31|2352.81|2356.19|2355.69|2356.44|2355.94|2353.19|2352.69|632
1704363300000|2024-01-04 10:15:00|2356.44|2355.94|2360.31|2359.81|2360.44|2359.94|2356.44|2355.94|871
1704363600000|2024-01-04 10:20:00|2359.81|2359.31|2360.69|2360.19|2361.19|2360.69|2359.69|2359.19|447
1704363900000|2024-01-04 10:25:00|2360.94|2360.44|2359.94|2359.44|2361.69|2361.19|2359.94|2359.44|370
1704364200000|2024-01-04 10:30:00|2359.69|2359.19|2357.94|2357.44|2359.69|2359.19|2357.69|2357.19|477
1704364500000|2024-01-04 10:35:00|2358.06|2357.56|2357.94|2357.44|2358.69|2358.19|2357.44|2356.94|357
1704364800000|2024-01-04 10:40:00|2357.81|2357.31|2357.31|2356.81|2358.19|2357.69|2356.94|2356.44|408
1704365100000|2024-01-04 10:45:00|2357.44|2356.94|2356.06|2355.56|2357.69|2357.19|2355.19|2354.69|454
1704365400000|2024-01-04 10:50:00|2356.19|2355.69|2357.69|2357.19|2357.69|2357.19|2355.94|2355.44|362
1704365700000|2024-01-04 10:55:00|2357.94|2357.44|2358.94|2358.44|2359.19|2358.69|2357.44|2356.94|459
1704366000000|2024-01-04 11:00:00|2358.69|2358.19|2357.94|2357.44|2359.69|2359.19|2357.69|2357.19|758
1704366300000|2024-01-04 11:05:00|2358.19|2357.69|2357.19|2356.69|2358.69|2358.19|2356.94|2356.44|411
1704366600000|2024-01-04 11:10:00|2357.44|2356.94|2356.69|2356.19|2357.69|2357.19|2355.69|2355.19|610
1704366900000|2024-01-04 11:15:00|2356.94|2356.44|2357.94|2357.44|2358.69|2358.19|2356.94|2356.44|546
1704367200000|2024-01-04 11:20:00|2358.19|2357.69|2359.44|2358.94|2360.19|2359.69|2358.19|2357.69|576
1704367500000|2024-01-04 11:25:00|2359.31|2358.81|2357.44|2356.94|2359.69|2359.19|2357.31|2356.81|351
1704367800000|2024-01-04 11:30:00|2357.31|2356.81|2357.44|2356.94|2358.19|2357.69|2356.44|2355.94|525
1704368100000|2024-01-04 11:35:00|2357.69|2357.19|2354.44|2353.94|2358.06|2357.56|2354.44|2353.94|534
1704368400000|2024-01-04 11:40:00|2354.31|2353.81|2354.44|2353.94|2355.06|2354.56|2353.81|2353.31|417
1704368700000|2024-01-04 11:45:00|2354.56|2354.06|2355.81|2355.31|2355.81|2355.31|2353.44|2352.94|400
1704369000000|2024-01-04 11:50:00|2355.69|2355.19|2354.44|2353.94|2355.94|2355.44|2354.44|2353.94|231
1704369300000|2024-01-04 11:55:00|2354.31|2353.81|2352.94|2352.44|2354.81|2354.31|2352.81|2352.31|523
1704369600000|2024-01-04 12:00:00|2353.19|2352.69|2350.94|2350.44|2353.19|2352.69|2350.56|2350.06|569
1704369900000|2024-01-04 12:05:00|2351.19|2350.69|2352.44|2351.94|2352.44|2351.94|2349.94|2349.44|699
1704370200000|2024-01-04 12:10:00|2352.19|2351.69|2353.44|2352.94|2354.44|2353.94|2352.19|2351.69|647
1704370500000|2024-01-04 12:15:00|2353.19|2352.69|2353.69|2353.19|2353.94|2353.44|2351.94|2351.44|478
1704370800000|2024-01-04 12:20:00|2353.44|2352.94|2353.31|2352.81|2353.69|2353.19|2352.19|2351.69|335
1704371100000|2024-01-04 12:25:00|2353.19|2352.69|2354.94|2354.44|2355.44|2354.94|2351.94|2351.44|412
1704371400000|2024-01-04 12:30:00|2355.19|2354.69|2356.19|2355.69|2356.19|2355.69|2354.44|2353.94|723
1704371700000|2024-01-04 12:35:00|2356.06|2355.56|2354.94|2354.44|2356.44|2355.94|2354.56|2354.06|398
1704372000000|2024-01-04 12:40:00|2354.65|2354.15|2355.65|2355.15|2356.15|2355.65|2353.9|2353.4|378
1704372300000|2024-01-04 12:45:00|2355.9|2355.4|2355.4|2354.9|2356.27|2355.77|2355.15|2354.65|596
1704372600000|2024-01-04 12:50:00|2355.27|2354.77|2354.9|2354.4|2356.27|2355.77|2354.65|2354.15|619
1704372900000|2024-01-04 12:55:00|2355.02|2354.52|2355.4|2354.9|2355.9|2355.4|2354.65|2354.15|527
1704373200000|2024-01-04 13:00:00|2355.27|2354.77|2354.9|2354.4|2355.65|2355.15|2354.15|2353.65|471
1704373500000|2024-01-04 13:05:00|2354.77|2354.27|2355.02|2354.52|2355.9|2355.4|2353.65|2353.15|576
1704373800000|2024-01-04 13:10:00|2354.9|2354.4|2355.15|2354.65|2355.4|2354.9|2354.77|2354.27|217
1704374100000|2024-01-04 13:15:00|2354.9|2354.4|2354.15|2353.65|2355.9|2355.4|2354.15|2353.65|415
1704374400000|2024-01-04 13:20:00|2354.27|2353.77|2354.77|2354.27|2355.15|2354.65|2353.4|2352.9|326
1704374700000|2024-01-04 13:25:00|2354.65|2354.15|2354.15|2353.65|2354.9|2354.4|2353.9|2353.4|191
1704375000000|2024-01-04 13:30:00|2354.27|2353.77|2350.52|2350.02|2354.27|2353.77|2350.52|2350.02|580
1704375300000|2024-01-04 13:35:00|2350.65|2350.15|2349.15|2348.65|2350.65|2350.15|2348.65|2348.15|2661
1704375600000|2024-01-04 13:40:00|2348.9|2348.4|2347.4|2346.9|2349.02|2348.52|2347.15|2346.65|565
1704375900000|2024-01-04 13:45:00|2347.65|2347.15|2350.02|2349.52|2350.02|2349.52|2347.15|2346.65|489
1704376200000|2024-01-04 13:50:00|2350.15|2349.65|2349.65|2349.15|2350.4|2349.9|2349.4|2348.9|814
1704376500000|2024-01-04 13:55:00|2349.9|2349.4|2347.15|2346.65|2350.4|2349.9|2347.15|2346.65|2398
1704376800000|2024-01-04 14:00:00|2347.27|2346.77|2347.9|2347.4|2349.4|2348.9|2347.27|2346.77|867
1704377100000|2024-01-04 14:05:00|2348.15|2347.65|2349.4|2348.9|2350.65|2350.15|2347.9|2347.4|438
1704377400000|2024-01-04 14:10:00|2349.27|2348.77|2351.9|2351.4|2352.15|2351.65|2349.27|2348.77|450
1704377700000|2024-01-04 14:15:00|2352.15|2351.65|2352.9|2352.4|2353.15|2352.65|2351.77|2351.27|437
1704378000000|2024-01-04 14:20:00|2353.15|2352.65|2352.15|2351.65|2353.15|2352.65|2352.15|2351.65|326
1704378300000|2024-01-04 14:25:00|2352.27|2351.77|2352.65|2352.15|2352.65|2352.15|2350.4|2349.9|571
1704378600000|2024-01-04 14:30:00|2352.77|2352.27|2356.4|2355.9|2357.9|2357.4|2352.77|2352.27|1416
1704378900000|2024-01-04 14:35:00|2356.15|2355.65|2354.4|2353.9|2356.4|2355.9|2354.15|2353.65|993
1704379200000|2024-01-04 14:40:00|2354.15|2353.65|2357.65|2357.15|2357.9|2357.4|2352.4|2351.9|892
1704379500000|2024-01-04 14:45:00|2357.52|2357.02|2355.65|2355.15|2357.9|2357.4|2355.15|2354.65|721
1704379800000|2024-01-04 14:50:00|2355.9|2355.4|2356.9|2356.4|2357.9|2357.4|2355.77|2355.27|938
1704380100000|2024-01-04 14:55:00|2356.77|2356.27|2355.9|2355.4|2357.65|2357.15|2354.65|2354.15|1364
1704380400000|2024-01-04 15:00:00|2356.15|2355.65|2357.9|2357.4|2358.15|2357.65|2355.15|2354.65|1524
1704380700000|2024-01-04 15:05:00|2358.15|2357.65|2358.9|2358.4|2359.15|2358.65|2357.65|2357.15|856
1704381000000|2024-01-04 15:10:00|2358.78|2358.28|2360.03|2359.53|2360.03|2359.53|2357.65|2357.15|960
1704381300000|2024-01-04 15:15:00|2359.9|2359.4|2359.78|2359.28|2360.28|2359.78|2358.53|2358.03|827
1704381600000|2024-01-04 15:20:00|2359.53|2359.03|2358.53|2358.03|2360.28|2359.78|2357.78|2357.28|962
1704381900000|2024-01-04 15:25:00|2358.4|2357.9|2358.53|2358.03|2358.78|2358.28|2357.78|2357.28|1121
1704382200000|2024-01-04 15:30:00|2358.78|2358.28|2359.15|2358.65|2359.78|2359.28|2358.03|2357.53|960
1704382500000|2024-01-04 15:35:00|2359.28|2358.78|2360.03|2359.53|2360.65|2360.15|2359.03|2358.53|799
1704382800000|2024-01-04 15:40:00|2359.78|2359.28|2360.53|2360.03|2360.78|2360.28|2359.53|2359.03|759
1704383100000|2024-01-04 15:45:00|2360.4|2359.9|2360.78|2360.28|2361.15|2360.65|2359.28|2358.78|803
1704383400000|2024-01-04 15:50:00|2361.03|2360.53|2361.4|2360.9|2361.53|2361.03|2359.78|2359.28|1056
1704383700000|2024-01-04 15:55:00|2361.53|2361.03|2360.28|2359.78|2361.53|2361.03|2360.03|2359.53|1123
1704384000000|2024-01-04 16:00:00|2360.53|2360.03|2360.03|2359.53|2360.53|2360.03|2359.03|2358.53|1072
1704384300000|2024-01-04 16:05:00|2359.78|2359.28|2360.28|2359.78|2360.53|2360.03|2359.53|2359.03|1071
1704384600000|2024-01-04 16:10:00|2360.03|2359.53|2362.78|2362.28|2362.78|2362.28|2360.03|2359.53|1947
1704384900000|2024-01-04 16:15:00|2363.03|2362.53|2362.28|2361.78|2363.53|2363.03|2362.28|2361.78|1323
1704385200000|2024-01-04 16:20:00|2362.53|2362.03|2363.74|2362.24|2363.74|2362.9|2361.78|2361.28|2350
1704385500000|2024-01-04 16:25:00|2363.73|2362.23|2363.67|2362.17|2364.21|2362.71|2363.28|2361.78|688
1704385800000|2024-01-04 16:30:00|2363.68|2362.18|2363.48|2362.08|2363.73|2362.33|2362.1|2360.7|295
1704386100000|2024-01-04 16:35:00|2363.35|2361.95|2362.98|2361.58|2364.48|2363.08|2362.98|2361.58|251
1704386400000|2024-01-04 16:40:00|2362.73|2361.33|2362.1|2360.7|2362.73|2361.33|2362.1|2360.7|19
1704386700000|2024-01-04 16:45:00|2362.35|2360.95|2361.98|2360.58|2362.35|2360.95|2361.98|2360.58|4
1704387000000|2024-01-04 16:50:00|2361.35|2359.95|2359.98|2358.58|2361.35|2359.95|2359.98|2358.58|41
1704387300000|2024-01-04 16:55:00|2360.6|2359.2|2360.19|2358.69|2360.6|2359.2|2360.18|2358.68|6
1704387600000|2024-01-04 17:00:00|2360.18|2358.68|2360.16|2358.66|2360.66|2359.16|2359.21|2357.71|0
1704387900000|2024-01-04 17:05:00|2359.7|2358.2|2360.15|2358.65|2360.64|2359.14|2359.68|2358.18|2000
1704388200000|2024-01-04 17:10:00|2360.14|2358.64|2360.63|2359.13|2361.11|2359.61|2360.14|2358.64|0
1704388500000|2024-01-04 17:15:00|2360.62|2359.12|2360.63|2359.13|2360.63|2359.13|2360.13|2358.63|0
1704388800000|2024-01-04 17:20:00|2360.62|2359.12|2360.61|2359.11|2361.57|2360.07|2360.6|2359.1|0
1704389100000|2024-01-04 17:25:00|2360.84|2359.34|2361.54|2360.04|2362.02|2360.52|2360.61|2359.11|0
1704389400000|2024-01-04 17:30:00|2361.53|2360.03|2360.55|2359.05|2361.54|2360.04|2360.09|2358.59|0
1704389700000|2024-01-04 17:35:00|2360.32|2358.82|2361.04|2359.54|2361.05|2359.55|2360.07|2358.57|0
1704390000000|2024-01-04 17:40:00|2361.03|2359.53|2359.15|2357.65|2361.03|2359.53|2359.14|2357.64|0
1704390300000|2024-01-04 17:45:00|2359.14|2357.64|2358.71|2357.21|2359.15|2357.65|2358.17|2356.67|0
1704390600000|2024-01-04 17:50:00|2358.7|2357.2|2359.65|2358.15|2359.65|2358.15|2358.22|2356.72|0
1704390900000|2024-01-04 17:55:00|2359.64|2358.14|2360.1|2358.6|2360.1|2358.6|2358.69|2357.19|0
1704391200000|2024-01-04 18:00:00|2359.64|2358.14|2360.11|2358.61|2360.11|2358.61|2359.17|2357.67|0
1704391500000|2024-01-04 18:05:00|2360.12|2358.62|2360.12|2358.62|2360.13|2358.63|2359.64|2358.14|0
1704391800000|2024-01-04 18:10:00|2360.11|2358.61|2360.09|2358.59|2360.13|2358.63|2359.16|2357.66|0
1704392100000|2024-01-04 18:15:00|2360.08|2358.58|2360.08|2358.58|2360.11|2358.61|2359.15|2357.65|0
1704392400000|2024-01-04 18:20:00|2359.62|2358.12|2360.55|2359.05|2360.57|2359.07|2359.62|2358.12|0
1704392700000|2024-01-04 18:25:00|2360.56|2359.06|2360.58|2359.08|2361.05|2359.55|2360.55|2359.05|0
1704393000000|2024-01-04 18:30:00|2361.04|2359.54|2360.12|2358.62|2361.05|2359.55|2360.1|2358.6|0
1704393300000|2024-01-04 18:35:00|2360.11|2358.61|2360.11|2358.61|2360.59|2359.09|2359.63|2358.13|0
1704393600000|2024-01-04 18:40:00|2360.57|2359.07|2360.59|2359.09|2360.59|2359.09|2360.09|2358.59|0
1704393900000|2024-01-04 18:45:00|2360.58|2359.08|2360.58|2359.08|2360.59|2359.09|2360.11|2358.61|0
1704394200000|2024-01-04 18:50:00|2360.59|2359.09|2359.63|2358.13|2360.59|2359.09|2359.63|2358.13|0
1704394500000|2024-01-04 18:55:00|2359.17|2357.67|2359.62|2358.12|2360.11|2358.61|2359.15|2357.65|0
1704394800000|2024-01-04 19:00:00|2359.63|2358.13|2359.61|2358.11|2360.12|2358.62|2359.14|2357.64|0
1704395100000|2024-01-04 19:05:00|2359.6|2358.1|2359.13|2357.63|2359.63|2358.13|2359.13|2357.63|0
1704395400000|2024-01-04 19:10:00|2359.14|2357.64|2359.15|2357.65|2359.62|2358.12|2358.19|2356.69|0
1704395700000|2024-01-04 19:15:00|2359.16|2357.66|2358.67|2357.17|2359.63|2358.13|2358.67|2357.17|0
1704396000000|2024-01-04 19:20:00|2358.66|2357.16|2358.19|2356.69|2359.15|2357.65|2358.18|2356.68|0
1704396300000|2024-01-04 19:25:00|2358.2|2356.7|2358.19|2356.69|2358.67|2357.17|2358.17|2356.67|0
1704396600000|2024-01-04 19:30:00|2358.18|2356.68|2359.49|2357.99|2359.5|2358|2357.71|2356.21|0
1704396900000|2024-01-04 19:35:00|2359.48|2357.98|2359.48|2357.98|2359.49|2357.99|2359.01|2357.51|0
1704397200000|2024-01-04 19:40:00|2359.47|2357.97|2359|2357.5|2359.48|2357.98|2358.99|2357.49|0
1704397500000|2024-01-04 19:45:00|2358.99|2357.49|2359.49|2357.99|2359.5|2358|2358.05|2356.55|0
1704397800000|2024-01-04 19:50:00|2359.5|2358|2359.52|2358.02|2360.46|2358.96|2359.49|2357.99|0
1704398100000|2024-01-04 19:55:00|2359.53|2358.03|2359.04|2357.54|2360|2358.5|2359.03|2357.53|0
1704398400000|2024-01-04 20:00:00|2359.05|2357.55|2359.01|2357.51|2359.5|2358|2358.54|2357.04|0
1704398700000|2024-01-04 20:05:00|2359.02|2357.52|2360.92|2359.42|2360.93|2359.43|2359.01|2357.51|0
1704399000000|2024-01-04 20:10:00|2360.91|2359.41|2359.49|2357.99|2360.93|2359.43|2359.49|2357.99|0
1704399300000|2024-01-04 20:15:00|2359.48|2357.98|2358.99|2357.49|2359.49|2357.99|2357.58|2356.08|0
1704399600000|2024-01-04 20:20:00|2359|2357.5|2358.52|2357.02|2359.46|2357.96|2358.5|2357|0
1704399900000|2024-01-04 20:25:00|2358.51|2357.01|2359.44|2357.94|2359.45|2357.95|2358.51|2357.01|0
1704400200000|2024-01-04 20:30:00|2359.43|2357.93|2359.48|2357.98|2359.96|2358.46|2358.97|2357.47|0
1704400500000|2024-01-04 20:35:00|2359.49|2357.99|2359.94|2358.44|2359.95|2358.45|2359.47|2357.97|0
1704400800000|2024-01-04 20:40:00|2359.95|2358.45|2359.46|2357.96|2359.95|2358.45|2358.98|2357.48|0
1704401100000|2024-01-04 20:45:00|2359.45|2357.95|2358.46|2356.96|2359.94|2358.44|2358.45|2356.95|0
1704401400000|2024-01-04 20:50:00|2358.47|2356.97|2357.45|2355.95|2358.47|2356.97|2356.96|2355.46|0
1704401700000|2024-01-04 20:55:00|2357.44|2355.94|2356.54|2355.04|2357.48|2355.98|2356.52|2355.02|0
1704402000000|2024-01-04 21:00:00|2356.53|2355.03|2358.67|2357.17|2358.67|2357.17|2356.53|2355.03|0
1704402300000|2024-01-04 21:05:00|2358.68|2357.18|2357.77|2356.27|2359.1|2357.6|2357.77|2356.27|0
1704402600000|2024-01-04 21:10:00|2357.82|2356.32|2356.97|2355.47|2358.1|2356.6|2356.97|2355.47|0
1704402900000|2024-01-04 21:15:00|2356.96|2355.46|2357.4|2355.9|2357.63|2356.13|2356.87|2355.37|0
1704403200000|2024-01-04 21:20:00|2357.54|2356.04|2358.44|2356.94|2358.44|2356.94|2357.54|2356.04|0
1704403500000|2024-01-04 21:25:00|2358.43|2356.93|2358.44|2356.94|2358.58|2357.08|2358.1|2356.6|0
1704403800000|2024-01-04 21:30:00|2358.43|2356.93|2358.67|2357.17|2358.67|2357.17|2358.3|2356.8|0
1704404100000|2024-01-04 21:35:00|2358.68|2357.18|2358.67|2357.17|2358.77|2357.27|2358.44|2356.94|0
1704404400000|2024-01-04 21:40:00|2358.58|2357.08|2358.77|2357.27|2358.77|2357.27|2358.53|2357.03|0
1704404700000|2024-01-04 21:45:00|2358.86|2357.36|2358.77|2357.27|2359.1|2357.6|2358.53|2357.03|0
1704405000000|2024-01-04 21:50:00|2358.72|2357.22|2358.44|2356.94|2358.77|2357.27|2358.3|2356.8|0
1704405300000|2024-01-04 21:55:00|2358.43|2356.93|2358.53|2357.03|2358.72|2357.22|2358.2|2356.7|0
1704405600000|2024-01-04 22:00:00|2358.63|2357.13|2358.63|2357.13|2358.67|2357.17|2358.53|2357.03|0
1704405900000|2024-01-04 22:05:00|2358.58|2357.08|2358.67|2357.17|2358.72|2357.22|2358.58|2357.08|0
1704406200000|2024-01-04 22:10:00|2358.63|2357.13|2358.63|2357.13|2358.63|2357.13|2358.63|2357.13|0
1704406500000|2024-01-04 22:15:00|2358.72|2357.22|2358.72|2357.22|2358.72|2357.22|2358.72|2357.22|0
1704406800000|2024-01-04 22:20:00|2358.77|2357.27|2358.86|2357.36|2359|2357.5|2358.77|2357.27|0
1704407100000|2024-01-04 22:25:00|2358.87|2357.37|2358.86|2357.36|2359|2357.5|2358.86|2357.36|0
1704407700000|2024-01-04 22:35:00|2358.87|2357.37|2358.86|2357.36|2358.96|2357.46|2358.86|2357.36|0
1704408000000|2024-01-04 22:40:00|2358.87|2357.37|2358.91|2357.41|2358.96|2357.46|2358.86|2357.36|0
1704408300000|2024-01-04 22:45:00|2358.86|2357.36|2358.86|2357.36|2358.91|2357.41|2358.86|2357.36|0
1704408600000|2024-01-04 22:50:00|2358.91|2357.41|2358.86|2357.36|2358.91|2357.41|2358.86|2357.36|0
1704408900000|2024-01-04 22:55:00|2358.87|2357.37|2359.01|2357.51|2359.1|2357.6|2358.87|2357.37|0
1704409200000|2024-01-04 23:00:00|2359|2357.5|2359.57|2358.07|2360|2358.5|2358.72|2357.22|0
1704409500000|2024-01-04 23:05:00|2359.62|2358.12|2359.76|2358.26|2359.9|2358.4|2359.57|2358.07|0
1704409800000|2024-01-04 23:10:00|2359.81|2358.31|2360.24|2358.74|2360.33|2358.83|2359.67|2358.17|0
1704410100000|2024-01-04 23:15:00|2360.23|2358.73|2360.09|2358.59|2360.57|2359.07|2360.09|2358.59|0
1704410400000|2024-01-04 23:20:00|2360.1|2358.6|2360.01|2358.51|2360.25|2358.75|2359.91|2358.41|0
1704410700000|2024-01-04 23:25:00|2360.02|2358.52|2359.78|2358.28|2360.02|2358.52|2359.78|2358.28|0
1704411000000|2024-01-04 23:30:00|2359.79|2358.29|2360.12|2358.62|2360.12|2358.62|2359.59|2358.09|0
1704411300000|2024-01-04 23:35:00|2360.08|2358.58|2360.27|2358.77|2360.36|2358.86|2360.03|2358.53|0
1704411600000|2024-01-04 23:40:00|2360.26|2358.76|2359.79|2358.29|2360.27|2358.77|2359.79|2358.29|0
1704411900000|2024-01-04 23:45:00|2359.84|2358.34|2359.93|2358.43|2360.03|2358.53|2359.84|2358.34|0
1704412200000|2024-01-04 23:50:00|2359.79|2358.29|2359.6|2358.1|2359.79|2358.29|2359.46|2357.96|0
1704412500000|2024-01-04 23:55:00|2359.65|2358.15|2359.41|2357.91|2359.7|2358.2|2359.37|2357.87|0
1704412800000|2024-01-05 00:00:00|2359.42|2357.92|2359.23|2357.73|2359.46|2357.96|2359.03|2357.53|0
1704413100000|2024-01-05 00:05:00|2359.32|2357.82|2359.46|2357.96|2359.6|2358.1|2359.23|2357.73|0
1704413400000|2024-01-05 00:10:00|2359.41|2357.91|2358.69|2357.19|2359.46|2357.96|2358.09|2356.59|0
1704413700000|2024-01-05 00:15:00|2358.73|2357.23|2358.47|2356.97|2359.84|2358.34|2357.99|2356.49|0
1704414000000|2024-01-05 00:20:00|2358.01|2356.51|2358.01|2356.51|2358.7|2357.2|2358.01|2356.51|0
1704414300000|2024-01-05 00:25:00|2358|2356.5|2358|2356.5|2358|2356.5|2357.99|2356.49|0
1704414600000|2024-01-05 00:30:00|2358.01|2356.51|2358.47|2356.97|2358.48|2356.98|2358|2356.5|0
1704414900000|2024-01-05 00:35:00|2358.48|2356.98|2358.01|2356.51|2358.48|2356.98|2358.01|2356.51|0
1704415200000|2024-01-05 00:40:00|2358.02|2356.52|2358.47|2356.97|2358.47|2356.97|2358.01|2356.51|0
1704415500000|2024-01-05 00:45:00|2358.48|2356.98|2358.47|2356.97|2358.48|2356.98|2358.47|2356.97|0
1704415800000|2024-01-05 00:50:00|2358.01|2356.51|2357.55|2356.05|2358.01|2356.51|2357.09|2355.59|0
1704416100000|2024-01-05 00:55:00|2357.09|2355.59|2357.08|2355.58|2357.55|2356.05|2357.08|2355.58|0
1704416400000|2024-01-05 01:00:00|2357.54|2356.04|2357.54|2356.04|2357.55|2356.05|2357.07|2355.57|0
1704416700000|2024-01-05 01:05:00|2357.53|2356.03|2357.54|2356.04|2357.54|2356.04|2357.07|2355.57|0
1704417000000|2024-01-05 01:10:00|2357.55|2356.05|2358.02|2356.52|2358.02|2356.52|2357.55|2356.05|0
1704417300000|2024-01-05 01:15:00|2358.01|2356.51|2358.01|2356.51|2358.02|2356.52|2357.55|2356.05|0
1704417600000|2024-01-05 01:20:00|2357.55|2356.05|2357.07|2355.57|2358.01|2356.51|2357.06|2355.56|0
1704417900000|2024-01-05 01:25:00|2357.08|2355.58|2357.08|2355.58|2357.08|2355.58|2356.61|2355.11|0
1704418200000|2024-01-05 01:30:00|2357.07|2355.57|2357.07|2355.57|2357.08|2355.58|2356.59|2355.09|0
1704418500000|2024-01-05 01:35:00|2357.06|2355.56|2357.54|2356.04|2357.54|2356.04|2357.06|2355.56|0
1704418800000|2024-01-05 01:40:00|2357.31|2355.81|2357.54|2356.04|2357.54|2356.04|2357.07|2355.57|0
1704419100000|2024-01-05 01:45:00|2357.55|2356.05|2358|2356.5|2358.47|2356.97|2357.54|2356.04|0
1704419400000|2024-01-05 01:50:00|2358.01|2356.51|2357.54|2356.04|2358.01|2356.51|2357.53|2356.03|0
1704419700000|2024-01-05 01:55:00|2357.53|2356.03|2358|2356.5|2358|2356.5|2357.53|2356.03|0
1704420000000|2024-01-05 02:00:00|2357.99|2356.49|2357.53|2356.03|2357.99|2356.49|2357.06|2355.56|0
1704420300000|2024-01-05 02:05:00|2357.54|2356.04|2357.53|2356.03|2357.54|2356.04|2357.07|2355.57|0
1704420600000|2024-01-05 02:10:00|2357.3|2355.8|2357.06|2355.56|2357.3|2355.8|2357.06|2355.56|0
1704420900000|2024-01-05 02:15:00|2357.07|2355.57|2357.06|2355.56|2357.07|2355.57|2356.61|2355.11|0
1704421200000|2024-01-05 02:20:00|2356.61|2355.11|2357.53|2356.03|2357.54|2356.04|2356.6|2355.1|0
1704421500000|2024-01-05 02:25:00|2357.08|2355.58|2357.07|2355.57|2357.54|2356.04|2357.07|2355.57|0
1704421800000|2024-01-05 02:30:00|2357.53|2356.03|2357.53|2356.03|2357.99|2356.49|2357.07|2355.57|0
1704422100000|2024-01-05 02:35:00|2357.52|2356.02|2357.53|2356.03|2357.53|2356.03|2357.06|2355.56|0
1704422400000|2024-01-05 02:40:00|2357.52|2356.02|2356.6|2355.1|2357.53|2356.03|2356.6|2355.1|0
1704422700000|2024-01-05 02:45:00|2356.59|2355.09|2356.13|2354.63|2356.6|2355.1|2356.13|2354.63|0
1704423000000|2024-01-05 02:50:00|2356.14|2354.64|2356.6|2355.1|2356.6|2355.1|2356.13|2354.63|0
1704423300000|2024-01-05 02:55:00|2356.37|2354.87|2356.14|2354.64|2356.6|2355.1|2356.13|2354.63|0
1704423600000|2024-01-05 03:00:00|2356.6|2355.1|2356.6|2355.1|2356.6|2355.1|2356.6|2355.1|0
1704424200000|2024-01-05 03:10:00|2356.37|2354.87|2356.6|2355.1|2356.6|2355.1|2356.14|2354.64|0
1704424500000|2024-01-05 03:15:00|2357.06|2355.56|2357.06|2355.56|2357.06|2355.56|2357.06|2355.56|0
1704425100000|2024-01-05 03:25:00|2357.07|2355.57|2357.06|2355.56|2357.07|2355.57|2357.06|2355.56|0
1704425400000|2024-01-05 03:30:00|2357.07|2355.57|2357.06|2355.56|2357.07|2355.57|2357.06|2355.56|0
1704425700000|2024-01-05 03:35:00|2357.05|2355.55|2357.05|2355.55|2357.05|2355.55|2356.59|2355.09|0
1704426000000|2024-01-05 03:40:00|2356.82|2355.32|2356.13|2354.63|2357.05|2355.55|2356.12|2354.62|0
1704426300000|2024-01-05 03:45:00|2356.14|2354.64|2355.67|2354.17|2356.14|2354.64|2355.67|2354.17|0
1704426600000|2024-01-05 03:50:00|2355.9|2354.4|2355.9|2354.4|2356.13|2354.63|2355.67|2354.17|0
1704426900000|2024-01-05 03:55:00|2356.13|2354.63|2356.13|2354.63|2356.13|2354.63|2355.67|2354.17|0
1704427200000|2024-01-05 04:00:00|2356.14|2354.64|2356.13|2354.63|2356.14|2354.64|2356.13|2354.63|0
1704427500000|2024-01-05 04:05:00|2356.14|2354.64|2356.14|2354.64|2356.14|2354.64|2356.13|2354.63|0
1704427800000|2024-01-05 04:10:00|2356.15|2354.65|2356.61|2355.11|2356.61|2355.11|2356.14|2354.64|0
1704428100000|2024-01-05 04:15:00|2356.6|2355.1|2356.61|2355.11|2356.61|2355.11|2356.6|2355.1|0
1704428400000|2024-01-05 04:20:00|2357.07|2355.57|2357.07|2355.57|2357.07|2355.57|2356.61|2355.11|0
1704428700000|2024-01-05 04:25:00|2356.61|2355.11|2357.08|2355.58|2357.08|2355.58|2356.61|2355.11|0
1704429000000|2024-01-05 04:30:00|2357.07|2355.57|2357.07|2355.57|2357.07|2355.57|2357.07|2355.57|0
1704429600000|2024-01-05 04:40:00|2357.06|2355.56|2356.14|2354.64|2357.06|2355.56|2356.14|2354.64|0
1704429900000|2024-01-05 04:45:00|2356.13|2354.63|2356.14|2354.64|2356.14|2354.64|2355.67|2354.17|0
1704430200000|2024-01-05 04:50:00|2356.13|2354.63|2355.66|2354.16|2356.14|2354.64|2355.66|2354.16|0
1704430500000|2024-01-05 04:55:00|2355.67|2354.17|2355.66|2354.16|2355.67|2354.17|2355.66|2354.16|0
1704430800000|2024-01-05 05:00:00|2355.67|2354.17|2356.13|2354.63|2356.13|2354.63|2355.66|2354.16|0
1704431100000|2024-01-05 05:05:00|2356.12|2354.62|2356.12|2354.62|2356.12|2354.62|2356.12|2354.62|0
1704431400000|2024-01-05 05:10:00|2355.66|2354.16|2356.12|2354.62|2356.12|2354.62|2355.65|2354.15|0
1704431700000|2024-01-05 05:15:00|2355.89|2354.39|2355.66|2354.16|2356.12|2354.62|2355.42|2353.92|0
1704432000000|2024-01-05 05:20:00|2355.65|2354.15|2354.27|2352.77|2355.65|2354.15|2354.26|2352.76|0
1704432300000|2024-01-05 05:25:00|2354.26|2352.76|2354.74|2353.24|2354.74|2353.24|2354.26|2352.76|0
1704432900000|2024-01-05 05:35:00|2354.28|2352.78|2354.74|2353.24|2354.74|2353.24|2354.27|2352.77|0
1704433200000|2024-01-05 05:40:00|2354.51|2353.01|2354.74|2353.24|2354.75|2353.25|2354.51|2353.01|0
1704433500000|2024-01-05 05:45:00|2354.73|2353.23|2354.74|2353.24|2354.74|2353.24|2354.27|2352.77|0
1704433800000|2024-01-05 05:50:00|2354.73|2353.23|2354.74|2353.24|2354.74|2353.24|2354.73|2353.23|0
1704434100000|2024-01-05 05:55:00|2354.73|2353.23|2354.73|2353.23|2354.73|2353.23|2354.73|2353.23|0
1704434400000|2024-01-05 06:00:00|2354.74|2353.24|2355.66|2354.16|2356.12|2354.62|2354.73|2353.23|0
1704434700000|2024-01-05 06:05:00|2355.43|2353.93|2354.75|2353.25|2355.66|2354.16|2354.28|2352.78|0
1704435000000|2024-01-05 06:10:00|2354.29|2352.79|2353.82|2352.32|2354.29|2352.79|2353.82|2352.32|0
1704435300000|2024-01-05 06:15:00|2353.81|2352.31|2353.35|2351.85|2353.81|2352.31|2352.89|2351.39|0
1704435600000|2024-01-05 06:20:00|2353.36|2351.86|2353.35|2351.85|2353.82|2352.32|2353.35|2351.85|0
1704435900000|2024-01-05 06:25:00|2353.36|2351.86|2352.52|2351.02|2353.82|2352.32|2352.43|2350.93|0
1704436200000|2024-01-05 06:30:00|2352.51|2351.01|2352.98|2351.48|2352.99|2351.49|2352.06|2350.56|0
1704436500000|2024-01-05 06:35:00|2352.95|2351.45|2352.01|2350.51|2353.41|2351.91|2352|2350.5|0
1704436800000|2024-01-05 06:40:00|2352.02|2350.52|2352.19|2350.69|2352.45|2350.95|2351.95|2350.45|0
1704437100000|2024-01-05 06:45:00|2352.42|2350.92|2353.02|2351.52|2353.02|2351.52|2352.19|2350.69|0
1704437400000|2024-01-05 06:50:00|2353.48|2351.98|2353.01|2351.51|2353.94|2352.44|2353.01|2351.51|0
1704437700000|2024-01-05 06:55:00|2353.47|2351.97|2353.49|2351.99|2353.49|2351.99|2353.01|2351.51|0
1704438000000|2024-01-05 07:00:00|2353.95|2352.45|2353.92|2352.42|2353.95|2352.45|2353.45|2351.95|0
1704438300000|2024-01-05 07:05:00|2353.91|2352.41|2353.81|2352.31|2353.92|2352.42|2352.98|2351.48|0
1704438600000|2024-01-05 07:10:00|2353.35|2351.85|2353.82|2352.32|2353.82|2352.32|2352.88|2351.38|0
1704438900000|2024-01-05 07:15:00|2353.83|2352.33|2354.29|2352.79|2354.3|2352.8|2353.35|2351.85|0
1704439200000|2024-01-05 07:20:00|2354.3|2352.8|2354.3|2352.8|2354.3|2352.8|2353.83|2352.33|0
1704439500000|2024-01-05 07:25:00|2354.29|2352.79|2354.76|2353.26|2354.76|2353.26|2354.29|2352.79|0
1704439800000|2024-01-05 07:30:00|2355.22|2353.72|2352.6|2351.2|2355.22|2353.72|2352.48|2351.08|0
1704440100000|2024-01-05 07:35:00|2352.48|2351.08|2352.23|2350.83|2352.48|2351.08|2352.23|2350.83|11
1704440400000|2024-01-05 07:40:00|2352.1|2350.7|2350.98|2349.58|2352.1|2350.7|2350.98|2349.58|5
1704440700000|2024-01-05 07:45:00|2350.85|2349.45|2349.6|2348.2|2350.85|2349.45|2349.48|2348.08|20
1704441000000|2024-01-05 07:50:00|2349.85|2348.45|2350.6|2349.2|2350.73|2349.33|2349.48|2348.08|10
1704441300000|2024-01-05 07:55:00|2350.77|2349.27|2351.27|2349.77|2351.27|2349.77|2349.85|2348.35|0
1704441600000|2024-01-05 08:00:00|2350.81|2349.31|2350.03|2349.53|2352.53|2352.03|2347.4|2346.9|3887
1704441900000|2024-01-05 08:05:00|2349.9|2349.4|2351.78|2351.28|2352.28|2351.78|2348.78|2348.28|1343
1704442200000|2024-01-05 08:10:00|2351.53|2351.03|2353.03|2352.53|2354.53|2354.03|2349.03|2348.53|1472
1704442500000|2024-01-05 08:15:00|2353.15|2352.65|2351.53|2351.03|2353.78|2353.28|2351.28|2350.78|998
1704442800000|2024-01-05 08:20:00|2351.28|2350.78|2349.4|2348.9|2352.28|2351.78|2349.28|2348.78|749
1704443100000|2024-01-05 08:25:00|2349.53|2349.03|2348.4|2347.9|2350.78|2350.28|2348.28|2347.78|723
1704443400000|2024-01-05 08:30:00|2348.28|2347.78|2347.28|2346.78|2348.53|2348.03|2345.15|2344.65|1004
1704443700000|2024-01-05 08:35:00|2347.4|2346.9|2347.78|2347.28|2348.53|2348.03|2347.03|2346.53|802
1704444000000|2024-01-05 08:40:00|2348.03|2347.53|2348.03|2347.53|2349.65|2349.15|2347.53|2347.03|605
1704444300000|2024-01-05 08:45:00|2347.53|2347.03|2347.03|2346.53|2348.15|2347.65|2346.28|2345.78|621
1704444600000|2024-01-05 08:50:00|2346.9|2346.4|2345.4|2344.9|2347.53|2347.03|2345.28|2344.78|607
1704444900000|2024-01-05 08:55:00|2345.53|2345.03|2344.78|2344.28|2347.15|2346.65|2344.28|2343.78|589
1704445200000|2024-01-05 09:00:00|2344.65|2344.15|2341.78|2341.28|2345.03|2344.53|2341.28|2340.78|1007
1704445500000|2024-01-05 09:05:00|2341.65|2341.15|2338.05|2337.55|2341.78|2341.28|2337.8|2337.3|1049
1704445800000|2024-01-05 09:10:00|2338.3|2337.8|2336.8|2336.3|2338.42|2337.92|2335.8|2335.3|1356
1704446100000|2024-01-05 09:15:00|2336.55|2336.05|2340.8|2340.3|2341.05|2340.55|2336.3|2335.8|982
1704446400000|2024-01-05 09:20:00|2340.92|2340.42|2343.55|2343.05|2344.05|2343.55|2340.55|2340.05|997
1704446700000|2024-01-05 09:25:00|2343.3|2342.8|2342.55|2342.05|2344.55|2344.05|2342.3|2341.8|449
1704447000000|2024-01-05 09:30:00|2342.8|2342.3|2340.3|2339.8|2343.3|2342.8|2340.05|2339.55|688
1704447300000|2024-01-05 09:35:00|2340.55|2340.05|2339.17|2338.67|2341.3|2340.8|2339.05|2338.55|619
1704447600000|2024-01-05 09:40:00|2339.05|2338.55|2338.05|2337.55|2339.3|2338.8|2337.8|2337.3|626
1704447900000|2024-01-05 09:45:00|2338.3|2337.8|2339.8|2339.3|2339.8|2339.3|2338.05|2337.55|411
1704448200000|2024-01-05 09:50:00|2339.67|2339.17|2338.05|2337.55|2339.67|2339.17|2337.42|2336.92|375
1704448500000|2024-01-05 09:55:00|2338.3|2337.8|2338.67|2338.17|2340.05|2339.55|2337.92|2337.42|371
1704448800000|2024-01-05 10:00:00|2338.55|2338.05|2338.8|2338.3|2339.55|2339.05|2338.3|2337.8|420
1704449100000|2024-01-05 10:05:00|2338.92|2338.42|2341.05|2340.55|2341.8|2341.3|2338.3|2337.8|487
1704449400000|2024-01-05 10:10:00|2341.17|2340.67|2342.55|2342.05|2343.3|2342.8|2341.17|2340.67|626
1704449700000|2024-01-05 10:15:00|2342.42|2341.92|2340.05|2339.55|2342.55|2342.05|2339.55|2339.05|460
1704450000000|2024-01-05 10:20:00|2339.92|2339.42|2341.3|2340.8|2341.8|2341.3|2339.3|2338.8|663
1704450300000|2024-01-05 10:25:00|2341.55|2341.05|2341.55|2341.05|2341.92|2341.42|2340.55|2340.05|620
1704450600000|2024-01-05 10:30:00|2341.3|2340.8|2340.05|2339.55|2341.67|2341.17|2339.8|2339.3|559
1704450900000|2024-01-05 10:35:00|2339.8|2339.3|2340.55|2340.05|2340.8|2340.3|2339.05|2338.55|724
1704451200000|2024-01-05 10:40:00|2340.8|2340.3|2341.05|2340.55|2341.55|2341.05|2340.3|2339.8|723
1704451500000|2024-01-05 10:45:00|2340.8|2340.3|2340.05|2339.55|2341.3|2340.8|2340.05|2339.55|632
1704451800000|2024-01-05 10:50:00|2339.92|2339.42|2341.55|2341.05|2341.55|2341.05|2339.3|2338.8|530
1704452100000|2024-01-05 10:55:00|2341.42|2340.92|2342.05|2341.55|2342.8|2342.3|2341.3|2340.8|2155
1704452400000|2024-01-05 11:00:00|2341.8|2341.3|2345.05|2344.55|2345.3|2344.8|2341.8|2341.3|695
1704452700000|2024-01-05 11:05:00|2344.92|2344.42|2342.55|2342.05|2344.92|2344.42|2342.55|2342.05|582
1704453000000|2024-01-05 11:10:00|2342.3|2341.8|2340.3|2339.8|2342.55|2342.05|2340.3|2339.8|483
1704453300000|2024-01-05 11:15:00|2340.55|2340.05|2341.05|2340.55|2341.8|2341.3|2340.3|2339.8|499
1704453600000|2024-01-05 11:20:00|2341.17|2340.67|2338.8|2338.3|2341.55|2341.05|2338.8|2338.3|434
1704453900000|2024-01-05 11:25:00|2338.92|2338.42|2339.05|2338.55|2340.3|2339.8|2338.8|2338.3|758
1704454200000|2024-01-05 11:30:00|2339.3|2338.8|2338.55|2338.05|2339.55|2339.05|2338.05|2337.55|460
1704454500000|2024-01-05 11:35:00|2338.3|2337.8|2339.55|2339.05|2339.8|2339.3|2338.05|2337.55|453
1704454800000|2024-01-05 11:40:00|2339.8|2339.3|2339.55|2339.05|2340.55|2340.05|2339.3|2338.8|333
1704455100000|2024-01-05 11:45:00|2339.42|2338.92|2339.8|2339.3|2341.05|2340.55|2338.8|2338.3|457
1704455400000|2024-01-05 11:50:00|2339.92|2339.42|2339.8|2338.3|2342.05|2341.55|2339.3|2338.3|610
1704455700000|2024-01-05 11:55:00|2340.25|2338.75|2341.21|2339.71|2341.67|2340.17|2339.8|2338.3|474
1704456000000|2024-01-05 12:00:00|2341.22|2339.72|2339.66|2338.16|2341.58|2340.08|2339.2|2337.7|2276
1704456300000|2024-01-05 12:05:00|2339.65|2338.15|2337.11|2335.61|2339.66|2338.16|2337.11|2335.61|227
1704456600000|2024-01-05 12:10:00|2337.12|2335.62|2338.15|2336.65|2338.16|2336.66|2337.11|2335.61|131
1704456900000|2024-01-05 12:15:00|2338.61|2337.11|2339.54|2338.04|2339.54|2338.04|2338.6|2337.1|148
1704457200000|2024-01-05 12:20:00|2339.08|2337.58|2340.52|2339.02|2340.52|2339.02|2338.6|2337.1|137
1704457500000|2024-01-05 12:25:00|2340.51|2339.01|2340.34|2338.84|2340.98|2339.48|2340.05|2338.55|116
1704457800000|2024-01-05 12:30:00|2340.35|2338.85|2341.26|2339.76|2341.26|2339.76|2340.34|2338.84|0
1704458100000|2024-01-05 12:35:00|2340.8|2339.3|2341.25|2339.75|2342.19|2340.69|2340.79|2339.29|0
1704458400000|2024-01-05 12:40:00|2340.79|2339.29|2341.26|2339.76|2342.18|2340.68|2340.79|2339.29|0
1704458700000|2024-01-05 12:45:00|2341.27|2339.77|2340.78|2339.28|2342.19|2340.69|2340.78|2339.28|0
1704459000000|2024-01-05 12:50:00|2340.32|2338.82|2339.86|2338.36|2340.78|2339.28|2338.91|2337.41|0
1704459300000|2024-01-05 12:55:00|2339.85|2338.35|2340.31|2338.81|2340.77|2339.27|2339.85|2338.35|0
1704459600000|2024-01-05 13:00:00|2339.85|2338.35|2338.44|2336.94|2340.31|2338.81|2337.97|2336.47|0
1704459900000|2024-01-05 13:05:00|2338.45|2336.95|2338.46|2336.96|2338.92|2337.42|2337.98|2336.48|0
1704460200000|2024-01-05 13:10:00|2338.47|2336.97|2341.25|2339.75|2341.25|2339.75|2338.46|2336.96|0
1704460500000|2024-01-05 13:15:00|2341.26|2339.76|2343.17|2341.67|2343.65|2342.15|2341.25|2339.75|0
1704460800000|2024-01-05 13:20:00|2343.63|2342.13|2339.85|2338.35|2343.64|2342.14|2339.37|2337.87|0
1704461100000|2024-01-05 13:25:00|2339.84|2338.34|2340.53|2339.03|2341.24|2339.74|2339.83|2338.33|0
1704461400000|2024-01-05 13:30:00|2340.08|2338.58|2338.85|2337.35|2340.08|2338.58|2333.42|2331.92|0
1704461700000|2024-01-05 13:35:00|2338.86|2337.36|2337.85|2336.35|2339.8|2338.3|2335.96|2334.46|0
1704462000000|2024-01-05 13:40:00|2337.84|2336.34|2342.08|2340.58|2342.08|2340.58|2337.37|2335.87|0
1704462300000|2024-01-05 13:45:00|2341.62|2340.12|2341.65|2340.15|2342.58|2341.08|2340.68|2339.18|0
1704462600000|2024-01-05 13:50:00|2341.66|2340.16|2346.36|2344.86|2346.38|2344.88|2341.66|2340.16|0
1704462900000|2024-01-05 13:55:00|2346.35|2344.85|2344.97|2343.47|2346.36|2344.86|2343.79|2342.29|0
1704463200000|2024-01-05 14:00:00|2344.98|2343.48|2346.9|2345.4|2347.37|2345.87|2344.51|2343.01|0
1704463500000|2024-01-05 14:05:00|2346.89|2345.39|2344.8|2343.3|2347.83|2346.33|2344.8|2343.3|0
1704463800000|2024-01-05 14:10:00|2344.34|2342.84|2343.43|2341.93|2345.3|2343.8|2343.41|2341.91|0
1704464100000|2024-01-05 14:15:00|2343.89|2342.39|2346.24|2344.74|2346.71|2345.21|2343.44|2341.94|0
1704464400000|2024-01-05 14:20:00|2346.23|2344.73|2346.27|2344.77|2346.73|2345.23|2345.34|2343.84|0
1704464700000|2024-01-05 14:25:00|2346.26|2344.76|2347.23|2345.73|2347.72|2346.22|2345.79|2344.29|0
1704465000000|2024-01-05 14:30:00|2347.22|2345.72|2349.59|2348.09|2349.59|2348.09|2346.71|2345.21|0
1704465300000|2024-01-05 14:35:00|2349.58|2348.08|2348.64|2347.14|2350.26|2348.76|2348.64|2347.14|0
1704465600000|2024-01-05 14:40:00|2348.62|2347.12|2350.02|2348.52|2350.96|2349.46|2348.13|2346.63|0
1704465900000|2024-01-05 14:45:00|2350.03|2348.53|2351.96|2350.46|2352.82|2351.32|2350.02|2348.52|0
1704466200000|2024-01-05 14:50:00|2351.97|2350.47|2352.41|2350.91|2353.81|2352.31|2351.97|2350.47|0
1704466500000|2024-01-05 14:55:00|2352.42|2350.92|2351.61|2350.11|2352.88|2351.38|2351.14|2349.64|0
1704466800000|2024-01-05 15:00:00|2352.99|2351.49|2357.79|2356.29|2358.25|2356.75|2352.99|2351.49|0
1704467100000|2024-01-05 15:05:00|2358.25|2356.75|2357.76|2356.26|2358.79|2357.29|2356.35|2354.85|0
1704467400000|2024-01-05 15:10:00|2357.77|2356.27|2357.36|2355.86|2358.79|2357.29|2356.9|2355.4|0
1704467700000|2024-01-05 15:15:00|2356.9|2355.4|2355.84|2354.34|2357.37|2355.87|2353.98|2352.48|0
1704468000000|2024-01-05 15:20:00|2355.83|2354.33|2356.8|2355.3|2357.26|2355.76|2354.89|2353.39|0
1704468300000|2024-01-05 15:25:00|2356.81|2355.31|2354.92|2353.42|2357.75|2356.25|2354.46|2352.96|0
1704468600000|2024-01-05 15:30:00|2354.93|2353.43|2356.83|2355.33|2357.3|2355.8|2353.98|2352.48|0
1704468900000|2024-01-05 15:35:00|2357.29|2355.79|2355.85|2354.35|2357.76|2356.26|2355.85|2354.35|0
1704469200000|2024-01-05 15:40:00|2356.31|2354.81|2357.3|2355.8|2357.76|2356.26|2355.83|2354.33|0
1704469500000|2024-01-05 15:45:00|2357.29|2355.79|2356.83|2355.33|2357.78|2356.28|2356.37|2354.87|0
1704469800000|2024-01-05 15:50:00|2356.37|2354.87|2358.23|2356.73|2358.25|2356.75|2355.87|2354.37|0
1704470100000|2024-01-05 15:55:00|2358.24|2356.74|2358.11|2356.61|2359.03|2357.53|2357.27|2355.77|0
1704470400000|2024-01-05 16:00:00|2358.12|2356.62|2356.08|2354.58|2358.88|2357.38|2355.62|2354.12|0
1704470700000|2024-01-05 16:05:00|2356.09|2354.59|2356.08|2354.58|2357.02|2355.52|2355.6|2354.1|0
1704471000000|2024-01-05 16:10:00|2356.09|2354.59|2356.97|2355.47|2357.52|2356.02|2355.61|2354.11|0
1704471300000|2024-01-05 16:15:00|2356.51|2355.01|2354.1|2352.6|2356.97|2355.47|2353.64|2352.14|0
1704471600000|2024-01-05 16:20:00|2353.64|2352.14|2354.08|2352.58|2354.57|2353.07|2353.59|2352.09|0
1704471900000|2024-01-05 16:25:00|2354.07|2352.57|2353.98|2352.48|2355.02|2353.52|2353.93|2352.43|0
1704472200000|2024-01-05 16:30:00|2353.99|2352.49|2353.99|2352.49|2354.48|2352.98|2353.07|2351.57|0
1704472500000|2024-01-05 16:35:00|2354|2352.5|2353.96|2352.46|2354.45|2352.95|2353.5|2352|0
1704472800000|2024-01-05 16:40:00|2353.95|2352.45|2353.93|2352.43|2354.43|2352.93|2353.47|2351.97|0
1704473100000|2024-01-05 16:45:00|2353.94|2352.44|2353.45|2351.95|2353.95|2352.45|2353.43|2351.93|0
1704473400000|2024-01-05 16:50:00|2353.46|2351.96|2353.94|2352.44|2354.4|2352.9|2353.45|2351.95|0
1704473700000|2024-01-05 16:55:00|2353.93|2352.43|2353.44|2351.94|2353.94|2352.44|2353.42|2351.92|0
1704474000000|2024-01-05 17:00:00|2353.45|2351.95|2352.85|2351.35|2353.45|2351.95|2352.41|2350.91|0
1704474300000|2024-01-05 17:05:00|2352.84|2351.34|2350.42|2348.92|2352.85|2351.35|2349.95|2348.45|0
1704474600000|2024-01-05 17:10:00|2350.19|2348.69|2350.91|2349.41|2351.39|2349.89|2349.47|2347.97|0
1704474900000|2024-01-05 17:15:00|2350.9|2349.4|2349.97|2348.47|2351.39|2349.89|2349.96|2348.46|0
1704475200000|2024-01-05 17:20:00|2350.42|2348.92|2349.94|2348.44|2350.91|2349.41|2349.48|2347.98|0
1704475500000|2024-01-05 17:25:00|2349.95|2348.45|2349.93|2348.43|2350.42|2348.92|2349.45|2347.95|0
1704475800000|2024-01-05 17:30:00|2349.92|2348.42|2348.53|2347.03|2349.94|2348.44|2348.52|2347.02|0
1704476100000|2024-01-05 17:35:00|2348.52|2347.02|2349.49|2347.99|2350.44|2348.94|2348.52|2347.02|0
1704476400000|2024-01-05 17:40:00|2349.95|2348.45|2350.9|2349.4|2350.91|2349.41|2349.49|2347.99|0
1704476700000|2024-01-05 17:45:00|2350.91|2349.41|2350.4|2348.9|2351.38|2349.88|2349.95|2348.45|0
1704477000000|2024-01-05 17:50:00|2350.41|2348.91|2350.89|2349.39|2351.38|2349.88|2350.4|2348.9|0
1704477300000|2024-01-05 17:55:00|2350.88|2349.38|2350.41|2348.91|2350.91|2349.41|2350.41|2348.91|0
1704477600000|2024-01-05 18:00:00|2350.42|2348.92|2348.93|2347.43|2350.87|2349.37|2348.45|2346.95|0
1704477900000|2024-01-05 18:05:00|2348.94|2347.44|2349.4|2347.9|2349.88|2348.38|2348.93|2347.43|0
1704478200000|2024-01-05 18:10:00|2349.39|2347.89|2349.83|2348.33|2350.34|2348.84|2349.36|2347.86|0
1704478500000|2024-01-05 18:15:00|2349.84|2348.34|2349.34|2347.84|2349.84|2348.34|2348.88|2347.38|0
1704478800000|2024-01-05 18:20:00|2349.35|2347.85|2349.87|2348.37|2349.87|2348.37|2349.34|2347.84|0
1704479100000|2024-01-05 18:25:00|2350.33|2348.83|2352.26|2350.76|2352.26|2350.76|2350.33|2348.83|0
1704479400000|2024-01-05 18:30:00|2352.25|2350.75|2353.23|2351.73|2353.71|2352.21|2352.25|2350.75|0
1704479700000|2024-01-05 18:35:00|2353.24|2351.74|2354.21|2352.71|2354.67|2353.17|2352.75|2351.25|0
1704480000000|2024-01-05 18:40:00|2354.66|2353.16|2353.72|2352.22|2354.68|2353.18|2353.71|2352.21|0
1704480300000|2024-01-05 18:45:00|2353.73|2352.23|2353.73|2352.23|2354.22|2352.72|2353.26|2351.76|0
1704480600000|2024-01-05 18:50:00|2353.74|2352.24|2353.28|2351.78|2354.22|2352.72|2353.25|2351.75|0
1704480900000|2024-01-05 18:55:00|2353.27|2351.77|2352.81|2351.31|2353.76|2352.26|2352.8|2351.3|0
1704481200000|2024-01-05 19:00:00|2352.82|2351.32|2353.31|2351.81|2353.31|2351.81|2352.81|2351.31|0
1704481500000|2024-01-05 19:05:00|2353.3|2351.8|2354.24|2352.74|2354.25|2352.75|2353.3|2351.8|0
1704481800000|2024-01-05 19:10:00|2354.25|2352.75|2354.24|2352.74|2355.19|2353.69|2353.75|2352.25|0
1704482100000|2024-01-05 19:15:00|2354.25|2352.75|2352.33|2350.83|2354.25|2352.75|2351.85|2350.35|0
1704482400000|2024-01-05 19:20:00|2352.34|2350.84|2352.81|2351.31|2353.29|2351.79|2352.32|2350.82|0
1704482700000|2024-01-05 19:25:00|2353.04|2351.54|2352.79|2351.29|2353.28|2351.78|2352.33|2350.83|0
1704483000000|2024-01-05 19:30:00|2352.78|2351.28|2352.79|2351.29|2352.81|2351.31|2352.32|2350.82|0
1704483300000|2024-01-05 19:35:00|2352.8|2351.3|2352.31|2350.81|2353.74|2352.24|2352.31|2350.81|0
1704483600000|2024-01-05 19:40:00|2352.3|2350.8|2351.35|2349.85|2352.3|2350.8|2351.33|2349.83|0
1704483900000|2024-01-05 19:45:00|2351.58|2350.08|2350.39|2348.89|2351.82|2350.32|2350.38|2348.88|0
1704484200000|2024-01-05 19:50:00|2350.38|2348.88|2348.45|2346.95|2350.39|2348.89|2348.44|2346.94|0
1704484500000|2024-01-05 19:55:00|2348.68|2347.18|2348.9|2347.4|2349.39|2347.89|2348.42|2346.92|0
1704484800000|2024-01-05 20:00:00|2348.89|2347.39|2348.9|2347.4|2349.38|2347.88|2348.42|2346.92|0
1704485100000|2024-01-05 20:05:00|2348.67|2347.17|2349.38|2347.88|2349.39|2347.89|2348.43|2346.93|0
1704485400000|2024-01-05 20:10:00|2349.37|2347.87|2349.85|2348.35|2350.34|2348.84|2348.89|2347.39|0
1704485700000|2024-01-05 20:15:00|2349.86|2348.36|2349.36|2347.86|2350.3|2348.8|2349.36|2347.86|0
1704486000000|2024-01-05 20:20:00|2349.37|2347.87|2349.6|2348.1|2350.3|2348.8|2349.36|2347.86|0
1704486300000|2024-01-05 20:25:00|2349.82|2348.32|2349.83|2348.33|2350.3|2348.8|2348.85|2347.35|0
1704486600000|2024-01-05 20:30:00|2349.82|2348.32|2349.81|2348.31|2349.82|2348.32|2349.07|2347.57|0
1704486900000|2024-01-05 20:35:00|2349.82|2348.32|2350.29|2348.79|2350.31|2348.81|2349.81|2348.31|0
1704487200000|2024-01-05 20:40:00|2350.3|2348.8|2350.83|2349.33|2350.83|2349.33|2349.82|2348.32|0
1704487500000|2024-01-05 20:45:00|2351.29|2349.79|2351.78|2350.28|2351.78|2350.28|2350.79|2349.29|0
1704487800000|2024-01-05 20:50:00|2351.77|2350.27|2352.29|2350.79|2352.29|2350.79|2351.3|2349.8|0
1704488100000|2024-01-05 20:55:00|2352.3|2350.8|2351.35|2349.85|2352.32|2350.82|2350.87|2349.37|0
1704488400000|2024-01-05 21:00:00|2351.12|2349.62|2352.26|2350.76|2352.35|2350.85|2351.12|2349.62|0
1704488700000|2024-01-05 21:05:00|2352.35|2350.85|2352.26|2350.76|2352.81|2351.31|2352.02|2350.52|0
1704489000000|2024-01-05 21:10:00|2352.25|2350.75|2352.16|2350.66|2352.59|2351.09|2352.02|2350.52|0
1704489300000|2024-01-05 21:15:00|2352.02|2350.52|2351.6|2350.1|2352.16|2350.66|2351.41|2349.91|0
1704489600000|2024-01-05 21:20:00|2351.69|2350.19|2351.93|2350.43|2352.02|2350.52|2351.69|2350.19|0
1704489900000|2024-01-05 21:25:00|2351.97|2350.47|2351.69|2350.19|2352.02|2350.52|2351.69|2350.19|0
1704490200000|2024-01-05 21:30:00|2351.79|2350.29|2351.26|2349.76|2351.79|2350.29|2351.17|2349.67|0
1704490500000|2024-01-05 21:35:00|2351.27|2349.77|2351.26|2349.76|2351.46|2349.96|2351.26|2349.76|0
1704490800000|2024-01-05 21:40:00|2351.27|2349.77|2351.36|2349.86|2351.46|2349.96|2351.27|2349.77|0
1704491100000|2024-01-05 21:45:00|2351.31|2349.81|2351.28|2349.78|2351.36|2349.86|2351.12|2349.62|0
1704491400000|2024-01-05 21:50:00|2351.29|2349.79|2351.66|2350.16|2351.71|2350.21|2351.29|2349.79|0
1704491700000|2024-01-05 21:55:00|2351.62|2350.12|2351.62|2350.12|2351.76|2350.26|2351.43|2349.93|0
1704492000000|2024-01-05 22:00:00|2351.64|2350.14|2351.64|2350.14|2351.64|2350.14|2351.64|2350.14|0
1704668400000|2024-01-07 23:00:00|2351.88|2350.38|2353.17|2351.67|2353.41|2351.91|2351.88|2350.38|0
1704668700000|2024-01-07 23:05:00|2353.12|2351.62|2353.31|2351.81|2353.88|2352.38|2353.08|2351.58|0
1704669000000|2024-01-07 23:10:00|2353.17|2351.67|2353.03|2351.53|2353.17|2351.67|2352.41|2350.91|0
1704669300000|2024-01-07 23:15:00|2353.08|2351.58|2353.17|2351.67|2353.17|2351.67|2352.84|2351.34|0
1704669600000|2024-01-07 23:20:00|2353.31|2351.81|2352.84|2351.34|2353.31|2351.81|2352.74|2351.24|0
1704669900000|2024-01-07 23:25:00|2352.79|2351.29|2352.65|2351.15|2353.08|2351.58|2352.65|2351.15|0
1704670200000|2024-01-07 23:30:00|2352.7|2351.2|2352.46|2350.96|2352.84|2351.34|2352.41|2350.91|0
1704670500000|2024-01-07 23:35:00|2352.51|2351.01|2352.18|2350.68|2352.51|2351.01|2352.18|2350.68|0
1704670800000|2024-01-07 23:40:00|2352.13|2350.63|2351.85|2350.35|2352.18|2350.68|2351.85|2350.35|0
1704671100000|2024-01-07 23:45:00|2351.94|2350.44|2352.41|2350.91|2352.41|2350.91|2351.94|2350.44|0
1704671400000|2024-01-07 23:50:00|2352.46|2350.96|2352.74|2351.24|2352.74|2351.24|2352.46|2350.96|0
1704671700000|2024-01-07 23:55:00|2352.75|2351.25|2352.74|2351.24|2352.98|2351.48|2352.56|2351.06|0
1704672000000|2024-01-08 00:00:00|2352.65|2351.15|2353.08|2351.58|2353.12|2351.62|2352.65|2351.15|0
1704672300000|2024-01-08 00:05:00|2353.07|2351.57|2352.89|2351.39|2353.08|2351.58|2352.74|2351.24|0
1704672600000|2024-01-08 00:10:00|2352.98|2351.48|2352.71|2351.21|2353.26|2351.76|2352.62|2351.12|0
1704672900000|2024-01-08 00:15:00|2352.72|2351.22|2354.15|2352.65|2354.38|2352.88|2352.72|2351.22|0
1704673200000|2024-01-08 00:20:00|2353.92|2352.42|2354.37|2352.87|2354.39|2352.89|2353.92|2352.42|0
1704673500000|2024-01-08 00:25:00|2354.38|2352.88|2354.84|2353.34|2354.84|2353.34|2354.38|2352.88|0
1704673800000|2024-01-08 00:30:00|2354.38|2352.88|2354.39|2352.89|2354.39|2352.89|2354.38|2352.88|0
1704674100000|2024-01-08 00:35:00|2354.38|2352.88|2353.46|2351.96|2354.39|2352.89|2353.45|2351.95|0
1704674400000|2024-01-08 00:40:00|2353.45|2351.95|2353.92|2352.42|2353.92|2352.42|2353.45|2351.95|0
1704674700000|2024-01-08 00:45:00|2353.93|2352.43|2353.92|2352.42|2353.93|2352.43|2353.92|2352.42|0
1704675000000|2024-01-08 00:50:00|2353.93|2352.43|2353.93|2352.43|2354.39|2352.89|2353.93|2352.43|0
1704675300000|2024-01-08 00:55:00|2353.94|2352.44|2353.46|2351.96|2353.94|2352.44|2353.46|2351.96|0
1704675600000|2024-01-08 01:00:00|2353.45|2351.95|2354.37|2352.87|2354.37|2352.87|2353.45|2351.95|0
1704675900000|2024-01-08 01:05:00|2354.38|2352.88|2355.37|2353.87|2355.37|2353.87|2354.38|2352.88|0
1704676200000|2024-01-08 01:10:00|2354.91|2353.41|2355.37|2353.87|2355.37|2353.87|2354.9|2353.4|0
1704676500000|2024-01-08 01:15:00|2355.36|2353.86|2354.86|2353.36|2355.36|2353.86|2354.86|2353.36|0
1704676800000|2024-01-08 01:20:00|2354.87|2353.37|2355.32|2353.82|2355.33|2353.83|2354.86|2353.36|0
1704677100000|2024-01-08 01:25:00|2354.86|2353.36|2354.39|2352.89|2354.86|2353.36|2353.93|2352.43|0
1704677400000|2024-01-08 01:30:00|2353.93|2352.43|2354.39|2352.89|2354.4|2352.9|2353.93|2352.43|0
1704677700000|2024-01-08 01:35:00|2353.93|2352.43|2354.38|2352.88|2354.39|2352.89|2353.92|2352.42|0
1704678000000|2024-01-08 01:40:00|2353.92|2352.42|2353.46|2351.96|2353.92|2352.42|2353.45|2351.95|0
1704678300000|2024-01-08 01:45:00|2353.47|2351.97|2352.98|2351.48|2353.47|2351.97|2352.98|2351.48|0
1704678600000|2024-01-08 01:50:00|2352.52|2351.02|2351.58|2350.08|2352.98|2351.48|2351.58|2350.08|0
1704678900000|2024-01-08 01:55:00|2351.57|2350.07|2351.11|2349.61|2352.04|2350.54|2351.1|2349.6|0
1704679200000|2024-01-08 02:00:00|2351.1|2349.6|2350.17|2348.67|2351.11|2349.61|2350.16|2348.66|0
1704679500000|2024-01-08 02:05:00|2350.18|2348.68|2350.17|2348.67|2350.18|2348.68|2349.7|2348.2|0
1704679800000|2024-01-08 02:10:00|2349.94|2348.44|2350.63|2349.13|2351.09|2349.59|2349.94|2348.44|0
1704680100000|2024-01-08 02:15:00|2350.62|2349.12|2351.08|2349.58|2351.08|2349.58|2350.15|2348.65|0
1704680400000|2024-01-08 02:20:00|2351.54|2350.04|2350.62|2349.12|2351.54|2350.04|2350.6|2349.1|0
1704680700000|2024-01-08 02:25:00|2351.08|2349.58|2350.59|2349.09|2351.08|2349.58|2350.59|2349.09|0
1704681000000|2024-01-08 02:30:00|2350.6|2349.1|2350.59|2349.09|2350.6|2349.1|2350.12|2348.62|0
1704681300000|2024-01-08 02:35:00|2350.36|2348.86|2350.13|2348.63|2350.59|2349.09|2350.13|2348.63|0
1704681600000|2024-01-08 02:40:00|2350.59|2349.09|2350.59|2349.09|2350.6|2349.1|2350.59|2349.09|0
1704681900000|2024-01-08 02:45:00|2350.6|2349.1|2350.59|2349.09|2351.06|2349.56|2350.59|2349.09|0
1704682200000|2024-01-08 02:50:00|2350.6|2349.1|2350.6|2349.1|2351.06|2349.56|2350.59|2349.09|0
1704682500000|2024-01-08 02:55:00|2350.59|2349.09|2350.6|2349.1|2350.6|2349.1|2350.59|2349.09|0
1704682800000|2024-01-08 03:00:00|2350.59|2349.09|2350.13|2348.63|2350.6|2349.1|2349.66|2348.16|0
1704683100000|2024-01-08 03:05:00|2350.14|2348.64|2349.65|2348.15|2350.6|2349.1|2349.65|2348.15|0
1704683400000|2024-01-08 03:10:00|2349.64|2348.14|2349.66|2348.16|2349.66|2348.16|2349.18|2347.68|0
1704683700000|2024-01-08 03:15:00|2350.12|2348.62|2350.12|2348.62|2350.58|2349.08|2349.66|2348.16|0
1704684000000|2024-01-08 03:20:00|2350.58|2349.08|2349.66|2348.16|2350.58|2349.08|2349.65|2348.15|0
1704684300000|2024-01-08 03:25:00|2349.65|2348.15|2349.65|2348.15|2349.66|2348.16|2349.65|2348.15|0
1704684600000|2024-01-08 03:30:00|2349.64|2348.14|2349.64|2348.14|2349.65|2348.15|2349.64|2348.14|0
1704684900000|2024-01-08 03:35:00|2349.63|2348.13|2349.17|2347.67|2349.64|2348.14|2348.7|2347.2|0
1704685200000|2024-01-08 03:40:00|2349.18|2347.68|2348.59|2347.09|2349.63|2348.13|2348.59|2347.09|0
1704685500000|2024-01-08 03:45:00|2349.05|2347.55|2348.61|2347.11|2349.07|2347.57|2348.59|2347.09|0
1704685800000|2024-01-08 03:50:00|2349.07|2347.57|2348.6|2347.1|2349.07|2347.57|2348.14|2346.64|0
1704686100000|2024-01-08 03:55:00|2348.14|2346.64|2348.6|2347.1|2348.6|2347.1|2348.13|2346.63|0
1704686400000|2024-01-08 04:00:00|2348.61|2347.11|2348.6|2347.1|2348.61|2347.11|2348.6|2347.1|0
1704686700000|2024-01-08 04:05:00|2348.59|2347.09|2348.59|2347.09|2348.6|2347.1|2348.59|2347.09|0
1704687000000|2024-01-08 04:10:00|2348.6|2347.1|2349.06|2347.56|2349.06|2347.56|2348.59|2347.09|0
1704687300000|2024-01-08 04:15:00|2349.52|2348.02|2349.53|2348.03|2349.53|2348.03|2349.52|2348.02|0
1704687600000|2024-01-08 04:20:00|2349.54|2348.04|2349.54|2348.04|2350|2348.5|2349.54|2348.04|0
1704687900000|2024-01-08 04:25:00|2350|2348.5|2349.54|2348.04|2350.01|2348.51|2349.54|2348.04|0
1704688500000|2024-01-08 04:35:00|2349.53|2348.03|2349.54|2348.04|2349.54|2348.04|2349.53|2348.03|0
1704688800000|2024-01-08 04:40:00|2349.53|2348.03|2349.53|2348.03|2349.54|2348.04|2349.53|2348.03|0
1704689100000|2024-01-08 04:45:00|2349.54|2348.04|2349.54|2348.04|2349.54|2348.04|2349.54|2348.04|0
1704689400000|2024-01-08 04:50:00|2349.56|2348.06|2349.56|2348.06|2349.56|2348.06|2349.56|2348.06|0
1704689700000|2024-01-08 04:55:00|2350.02|2348.52|2350.02|2348.52|2350.02|2348.52|2349.79|2348.29|0
1704690000000|2024-01-08 05:00:00|2350.03|2348.53|2350.48|2348.98|2350.49|2348.99|2350.02|2348.52|0
1704690300000|2024-01-08 05:05:00|2350.49|2348.99|2350.49|2348.99|2350.49|2348.99|2350.03|2348.53|0
1704690600000|2024-01-08 05:10:00|2350.5|2349|2350.49|2348.99|2350.5|2349|2350.48|2348.98|0
1704690900000|2024-01-08 05:15:00|2350.5|2349|2350.49|2348.99|2350.5|2349|2350.49|2348.99|0
1704691200000|2024-01-08 05:20:00|2350.03|2348.53|2349.56|2348.06|2350.04|2348.54|2349.56|2348.06|0
1704691500000|2024-01-08 05:25:00|2349.79|2348.29|2350.02|2348.52|2350.02|2348.52|2349.56|2348.06|0
1704691800000|2024-01-08 05:30:00|2350.01|2348.51|2349.07|2347.57|2350.01|2348.51|2349.07|2347.57|0
1704692100000|2024-01-08 05:35:00|2349.08|2347.58|2348.6|2347.1|2349.08|2347.58|2348.59|2347.09|0
1704692400000|2024-01-08 05:40:00|2349.06|2347.56|2349.05|2347.55|2349.07|2347.57|2348.59|2347.09|0
1704692700000|2024-01-08 05:45:00|2349.06|2347.56|2349.52|2348.02|2349.52|2348.02|2349.05|2347.55|0
1704693000000|2024-01-08 05:50:00|2349.51|2348.01|2348.6|2347.1|2349.51|2348.01|2348.13|2346.63|0
1704693300000|2024-01-08 05:55:00|2348.61|2347.11|2348.6|2347.1|2348.61|2347.11|2348.6|2347.1|0
1704693600000|2024-01-08 06:00:00|2348.14|2346.64|2348.6|2347.1|2349.06|2347.56|2348.14|2346.64|0
1704693900000|2024-01-08 06:05:00|2348.83|2347.33|2349.54|2348.04|2350|2348.5|2348.83|2347.33|0
1704694200000|2024-01-08 06:10:00|2349.53|2348.03|2349.53|2348.03|2349.54|2348.04|2348.6|2347.1|0
1704694500000|2024-01-08 06:15:00|2349.54|2348.04|2349.53|2348.03|2349.54|2348.04|2349.3|2347.8|0
1704694800000|2024-01-08 06:20:00|2349.54|2348.04|2349.06|2347.56|2349.54|2348.04|2348.61|2347.11|0
1704695100000|2024-01-08 06:25:00|2349.07|2347.57|2349.55|2348.05|2349.55|2348.05|2349.07|2347.57|0
1704695400000|2024-01-08 06:30:00|2349.54|2348.04|2348.6|2347.1|2349.54|2348.04|2348.58|2347.08|0
1704695700000|2024-01-08 06:35:00|2348.57|2347.07|2347.63|2346.13|2348.57|2347.07|2347.63|2346.13|0
1704696000000|2024-01-08 06:40:00|2347.64|2346.14|2346.25|2344.75|2347.64|2346.14|2346.25|2344.75|0
1704696300000|2024-01-08 06:45:00|2346.26|2344.76|2346.26|2344.76|2346.26|2344.76|2346.25|2344.75|0
1704696600000|2024-01-08 06:50:00|2346.25|2344.75|2346.69|2345.19|2346.73|2345.23|2346.25|2344.75|0
1704696900000|2024-01-08 06:55:00|2346.68|2345.18|2346.41|2344.91|2346.89|2345.39|2346.22|2344.72|0
1704697200000|2024-01-08 07:00:00|2346.87|2345.37|2348.26|2346.76|2348.72|2347.22|2346.87|2345.37|0
1704697500000|2024-01-08 07:05:00|2348.27|2346.77|2350.26|2348.76|2350.61|2349.11|2348.27|2346.77|0
1704697800000|2024-01-08 07:10:00|2350.03|2348.53|2351.63|2350.13|2352.09|2350.59|2350.03|2348.53|0
1704698100000|2024-01-08 07:15:00|2351.62|2350.12|2350.7|2349.2|2352.09|2350.59|2350.7|2349.2|0
1704698400000|2024-01-08 07:20:00|2351.16|2349.66|2352.09|2350.59|2352.09|2350.59|2351.16|2349.66|0
1704698700000|2024-01-08 07:25:00|2352.08|2350.58|2352.12|2350.62|2352.66|2351.16|2351.63|2350.13|0
1704699000000|2024-01-08 07:30:00|2352.06|2350.56|2346.14|2344.74|2352.42|2350.92|2345.89|2344.49|128
1704699300000|2024-01-08 07:35:00|2346.01|2344.61|2345.01|2343.61|2346.01|2344.61|2344.51|2343.11|22
1704699600000|2024-01-08 07:40:00|2345.14|2343.74|2345.26|2343.86|2345.26|2343.86|2344.14|2342.74|30
1704699900000|2024-01-08 07:45:00|2345.39|2343.99|2345.89|2344.49|2345.89|2344.49|2345.39|2343.99|6
1704700200000|2024-01-08 07:50:00|2346.51|2345.11|2346.76|2345.36|2346.76|2345.36|2346.51|2345.11|5
1704700500000|2024-01-08 07:55:00|2346.34|2344.84|2345.41|2343.91|2346.81|2345.31|2345.41|2343.91|0
1704700800000|2024-01-08 08:00:00|2345.38|2343.88|2349.94|2349.44|2350.19|2349.69|2330.69|2330.19|5931
1704701100000|2024-01-08 08:05:00|2350.31|2349.81|2344.94|2344.44|2350.44|2349.94|2344.94|2344.44|1959
1704701400000|2024-01-08 08:10:00|2345.19|2344.69|2343.44|2342.94|2346.56|2346.06|2342.44|2341.94|1379
1704701700000|2024-01-08 08:15:00|2343.69|2343.19|2346.94|2346.44|2347.44|2346.94|2342.69|2342.19|1102
1704702000000|2024-01-08 08:20:00|2347.06|2346.56|2350.06|2349.56|2350.44|2349.94|2346.94|2346.44|989
1704702300000|2024-01-08 08:25:00|2350.19|2349.69|2351.94|2351.44|2352.56|2352.06|2349.19|2348.69|1379
1704702600000|2024-01-08 08:30:00|2352.19|2351.69|2352.44|2351.94|2353.19|2352.69|2350.19|2349.69|1572
1704702900000|2024-01-08 08:35:00|2352.69|2352.19|2353.56|2353.06|2354.19|2353.69|2351.44|2350.94|1205
1704703200000|2024-01-08 08:40:00|2353.49|2352.99|2350.49|2349.99|2353.62|2353.12|2349.74|2349.24|915
1704703500000|2024-01-08 08:45:00|2350.62|2350.12|2349.87|2349.37|2350.87|2350.37|2348.12|2347.62|876
1704703800000|2024-01-08 08:50:00|2350.12|2349.62|2347.74|2347.24|2351.37|2350.87|2347.62|2347.12|633
1704704100000|2024-01-08 08:55:00|2347.87|2347.37|2346.37|2345.87|2347.99|2347.49|2346.12|2345.62|804
1704704400000|2024-01-08 09:00:00|2346.62|2346.12|2343.87|2343.37|2346.62|2346.12|2343.87|2343.37|1011
1704704700000|2024-01-08 09:05:00|2343.74|2343.24|2347.37|2346.87|2347.62|2347.12|2342.87|2342.37|757
1704705000000|2024-01-08 09:10:00|2347.12|2346.62|2344.62|2344.12|2347.37|2346.87|2344.37|2343.87|674
1704705300000|2024-01-08 09:15:00|2344.74|2344.24|2342.37|2341.87|2345.12|2344.62|2342.37|2341.87|560
1704705600000|2024-01-08 09:20:00|2342.49|2341.99|2339.12|2338.62|2342.87|2342.37|2339.12|2338.62|860
1704705900000|2024-01-08 09:25:00|2339.37|2338.87|2337.12|2336.62|2340.12|2339.62|2336.87|2336.37|1379
1704706200000|2024-01-08 09:30:00|2336.87|2336.37|2331.24|2330.74|2336.99|2336.49|2330.37|2329.87|1228
1704706500000|2024-01-08 09:35:00|2331.12|2330.62|2332.62|2332.12|2333.37|2332.87|2330.12|2329.62|940
1704706800000|2024-01-08 09:40:00|2332.87|2332.37|2336.12|2335.62|2336.12|2335.62|2331.99|2331.49|638
1704707100000|2024-01-08 09:45:00|2335.87|2335.37|2338.62|2338.12|2339.49|2338.99|2335.87|2335.37|838
1704707400000|2024-01-08 09:50:00|2338.74|2338.24|2341.87|2341.37|2342.62|2342.12|2338.37|2337.87|768
1704707700000|2024-01-08 09:55:00|2341.99|2341.49|2341.37|2340.87|2342.62|2342.12|2340.62|2340.12|887
1704708000000|2024-01-08 10:00:00|2341.12|2340.62|2342.37|2341.87|2342.37|2341.87|2340.87|2340.37|657
1704708300000|2024-01-08 10:05:00|2342.62|2342.12|2342.12|2341.62|2342.62|2342.12|2340.87|2340.37|698
1704708600000|2024-01-08 10:10:00|2342.37|2341.87|2342.62|2342.12|2342.99|2342.49|2341.12|2340.62|721
1704708900000|2024-01-08 10:15:00|2342.74|2342.24|2346.37|2345.87|2347.12|2346.62|2342.62|2342.12|1069
1704709200000|2024-01-08 10:20:00|2346.24|2345.74|2345.62|2345.12|2347.12|2346.62|2345.12|2344.62|484
1704709500000|2024-01-08 10:25:00|2345.87|2345.37|2345.74|2345.24|2345.87|2345.37|2344.12|2343.62|449
1704709800000|2024-01-08 10:30:00|2345.87|2345.37|2345.62|2345.12|2346.12|2345.62|2344.87|2344.37|480
1704710100000|2024-01-08 10:35:00|2345.37|2344.87|2345.37|2344.87|2346.12|2345.62|2344.12|2343.62|529
1704710400000|2024-01-08 10:40:00|2345.24|2344.74|2345.12|2344.62|2347.12|2346.62|2344.62|2344.12|671
1704710700000|2024-01-08 10:45:00|2345.24|2344.74|2345.12|2344.62|2345.87|2345.37|2344.62|2344.12|775
1704711000000|2024-01-08 10:50:00|2344.99|2344.49|2345.62|2345.12|2345.87|2345.37|2344.12|2343.62|589
1704711300000|2024-01-08 10:55:00|2345.37|2344.87|2345.37|2344.87|2346.37|2345.87|2344.62|2344.12|386
1704711600000|2024-01-08 11:00:00|2345.12|2344.62|2343.37|2342.87|2345.12|2344.62|2343.37|2342.87|1052
1704711900000|2024-01-08 11:05:00|2343.49|2342.99|2342.99|2342.49|2343.87|2343.37|2341.87|2341.37|238
1704712200000|2024-01-08 11:10:00|2343.12|2342.62|2345.12|2344.62|2345.37|2344.87|2342.62|2342.12|348
1704712500000|2024-01-08 11:15:00|2344.87|2344.37|2344.12|2343.62|2345.87|2345.37|2343.49|2342.99|468
1704712800000|2024-01-08 11:20:00|2344.37|2343.87|2343.62|2343.12|2345.24|2344.74|2343.37|2342.87|395
1704713100000|2024-01-08 11:25:00|2343.74|2343.24|2344.37|2343.87|2344.37|2343.87|2343.12|2342.62|344
1704713400000|2024-01-08 11:30:00|2344.24|2343.74|2345.12|2344.62|2345.37|2344.87|2344.12|2343.62|503
1704713700000|2024-01-08 11:35:00|2344.87|2344.37|2346.12|2345.62|2346.37|2345.87|2343.74|2343.24|437
1704714000000|2024-01-08 11:40:00|2346.37|2345.87|2346.62|2346.12|2346.87|2346.37|2345.87|2345.37|375
1704714300000|2024-01-08 11:45:00|2346.74|2346.24|2347.37|2346.87|2347.37|2346.87|2346.37|2345.87|352
1704714600000|2024-01-08 11:50:00|2347.62|2347.12|2348.37|2347.87|2348.62|2348.12|2347.24|2346.74|442
1704714900000|2024-01-08 11:55:00|2348.24|2347.74|2348.62|2348.12|2348.62|2348.12|2347.74|2347.24|399
1704715200000|2024-01-08 12:00:00|2348.37|2347.87|2351.12|2350.62|2351.12|2350.62|2348.12|2347.62|897
1704715500000|2024-01-08 12:05:00|2350.87|2350.37|2353.12|2352.62|2353.12|2352.62|2350.87|2350.37|948
1704715800000|2024-01-08 12:10:00|2352.87|2352.37|2352.62|2352.12|2352.87|2352.37|2351.87|2351.37|539
1704716100000|2024-01-08 12:15:00|2352.37|2351.87|2353.37|2352.87|2353.37|2352.87|2351.74|2351.24|688
1704716400000|2024-01-08 12:20:00|2353.12|2352.62|2352.37|2351.87|2353.12|2352.62|2351.87|2351.37|392
1704716700000|2024-01-08 12:25:00|2352.12|2351.62|2352.37|2351.87|2352.62|2352.12|2351.87|2351.37|431
1704717000000|2024-01-08 12:30:00|2352.49|2351.99|2351.87|2351.37|2352.49|2351.99|2351.12|2350.62|455
1704717300000|2024-01-08 12:35:00|2351.99|2351.49|2350.62|2350.12|2351.99|2351.49|2350.62|2350.12|268
1704717600000|2024-01-08 12:40:00|2350.42|2349.92|2350.17|2349.67|2350.42|2349.92|2349.42|2348.92|363
1704717900000|2024-01-08 12:45:00|2350.42|2349.92|2349.17|2348.67|2350.42|2349.92|2348.92|2348.42|278
1704718200000|2024-01-08 12:50:00|2349.42|2348.92|2348.17|2347.67|2350.17|2349.67|2347.92|2347.42|442
1704718500000|2024-01-08 12:55:00|2348.29|2347.79|2350.17|2349.67|2350.17|2349.67|2348.04|2347.54|418
1704718800000|2024-01-08 13:00:00|2349.92|2349.42|2349.29|2348.79|2351.17|2350.67|2348.67|2348.17|957
1704719100000|2024-01-08 13:05:00|2349.17|2348.67|2348.54|2348.04|2349.42|2348.92|2348.54|2348.04|307
1704719400000|2024-01-08 13:10:00|2348.42|2347.92|2349.17|2348.67|2349.42|2348.92|2348.42|2347.92|305
1704719700000|2024-01-08 13:15:00|2349.42|2348.92|2349.67|2349.17|2349.92|2349.42|2349.17|2348.67|449
1704720000000|2024-01-08 13:20:00|2349.54|2349.04|2351.67|2351.17|2351.67|2351.17|2349.42|2348.92|502
1704720300000|2024-01-08 13:25:00|2351.92|2351.42|2350.42|2349.92|2351.92|2351.42|2349.92|2349.42|435
1704720600000|2024-01-08 13:30:00|2350.67|2350.17|2350.92|2350.42|2351.79|2351.29|2350.42|2349.92|376
1704720900000|2024-01-08 13:35:00|2351.17|2350.67|2351.17|2350.67|2351.42|2350.92|2350.42|2349.92|238
1704721200000|2024-01-08 13:40:00|2351.04|2350.54|2350.92|2350.42|2351.67|2351.17|2350.67|2350.17|335
1704721500000|2024-01-08 13:45:00|2350.79|2350.29|2350.42|2349.92|2351.17|2350.67|2350.17|2349.67|456
1704721800000|2024-01-08 13:50:00|2350.67|2350.17|2350.17|2349.67|2350.92|2350.42|2349.92|2349.42|678
1704722100000|2024-01-08 13:55:00|2349.92|2349.42|2350.17|2349.67|2350.42|2349.92|2349.67|2349.17|642
1704722400000|2024-01-08 14:00:00|2350.42|2349.92|2351.67|2351.17|2352.54|2352.04|2350.42|2349.92|947
1704722700000|2024-01-08 14:05:00|2351.42|2350.92|2351.42|2350.92|2351.67|2351.17|2350.42|2349.92|857
1704723000000|2024-01-08 14:10:00|2351.29|2350.79|2352.17|2351.67|2352.42|2351.92|2350.67|2350.17|1103
1704723300000|2024-01-08 14:15:00|2352.42|2351.92|2353.42|2352.92|2353.42|2352.92|2351.92|2351.42|720
1704723600000|2024-01-08 14:20:00|2353.67|2353.17|2352.92|2352.42|2353.92|2353.42|2352.67|2352.17|513
1704723900000|2024-01-08 14:25:00|2352.67|2352.17|2353.67|2353.17|2353.67|2353.17|2351.92|2351.42|662
1704724200000|2024-01-08 14:30:00|2353.42|2352.92|2353.42|2352.92|2355.42|2354.92|2353.17|2352.67|1992
1704724500000|2024-01-08 14:35:00|2353.17|2352.67|2352.42|2351.92|2353.42|2352.92|2351.42|2350.92|989
1704724800000|2024-01-08 14:40:00|2352.17|2351.67|2351.79|2351.29|2352.42|2351.92|2350.42|2349.92|1008
1704725100000|2024-01-08 14:45:00|2351.92|2351.42|2352.42|2351.92|2353.17|2352.67|2351.67|2351.17|1799
1704725400000|2024-01-08 14:50:00|2352.67|2352.17|2352.29|2351.79|2353.17|2352.67|2351.67|2351.17|1055
1704725700000|2024-01-08 14:55:00|2352.17|2351.67|2354.54|2354.04|2354.67|2354.17|2351.92|2351.42|1436
1704726000000|2024-01-08 15:00:00|2354.42|2353.92|2353.67|2353.17|2354.42|2353.92|2352.67|2352.17|876
1704726300000|2024-01-08 15:05:00|2353.54|2353.04|2353.42|2352.92|2354.42|2353.92|2353.17|2352.67|637
1704726600000|2024-01-08 15:10:00|2353.69|2353.19|2352.94|2352.44|2353.94|2353.44|2352.44|2351.94|589
1704726900000|2024-01-08 15:15:00|2353.19|2352.69|2353.69|2353.19|2353.69|2353.19|2352.44|2351.94|576
1704727200000|2024-01-08 15:20:00|2353.94|2353.44|2353.69|2353.19|2354.31|2353.81|2352.94|2352.44|586
1704727500000|2024-01-08 15:25:00|2353.94|2353.44|2352.81|2352.31|2354.19|2353.69|2352.69|2352.19|680
1704727800000|2024-01-08 15:30:00|2352.94|2352.44|2355.19|2354.69|2355.44|2354.94|2352.94|2352.44|1433
1704728100000|2024-01-08 15:35:00|2354.94|2354.44|2354.44|2353.94|2354.94|2354.44|2353.44|2352.94|975
1704728400000|2024-01-08 15:40:00|2354.19|2353.69|2354.69|2354.19|2354.94|2354.44|2353.94|2353.44|624
1704728700000|2024-01-08 15:45:00|2354.81|2354.31|2355.69|2355.19|2355.69|2355.19|2354.44|2353.94|668
1704729000000|2024-01-08 15:50:00|2355.56|2355.06|2354.19|2353.69|2355.69|2355.19|2353.94|2353.44|931
1704729300000|2024-01-08 15:55:00|2354.44|2353.94|2354.94|2354.44|2355.44|2354.94|2354.19|2353.69|736
1704729600000|2024-01-08 16:00:00|2355.19|2354.69|2353.31|2352.81|2355.44|2354.94|2353.19|2352.69|1156
1704729900000|2024-01-08 16:05:00|2353.19|2352.69|2354.44|2353.94|2355.44|2354.94|2353.19|2352.69|949
1704730200000|2024-01-08 16:10:00|2354.56|2354.06|2355.44|2354.94|2355.69|2355.19|2353.69|2353.19|995
1704730500000|2024-01-08 16:15:00|2355.19|2354.69|2356.19|2355.69|2356.19|2355.69|2354.94|2354.44|1103
1704730800000|2024-01-08 16:20:00|2356.31|2355.81|2356.95|2355.45|2357.19|2356.69|2356.19|2355.45|2064
1704731100000|2024-01-08 16:25:00|2356.94|2355.44|2357.81|2356.31|2357.82|2356.32|2356.94|2355.44|477
1704731400000|2024-01-08 16:30:00|2357.51|2356.11|2357.64|2356.24|2358.14|2356.74|2357.14|2355.74|288
1704731700000|2024-01-08 16:35:00|2357.89|2356.49|2358.39|2356.99|2359.01|2357.61|2357.89|2356.49|161
1704732000000|2024-01-08 16:40:00|2358.26|2356.86|2358.51|2357.11|2359.01|2357.61|2358.26|2356.86|75
1704732300000|2024-01-08 16:45:00|2358.76|2357.36|2358.01|2356.61|2359.01|2357.61|2358.01|2356.61|20
1704732600000|2024-01-08 16:50:00|2358.14|2356.74|2358.51|2357.11|2358.51|2357.11|2358.14|2356.74|13
1704732900000|2024-01-08 16:55:00|2358.39|2356.99|2358.56|2357.06|2358.64|2357.24|2358.39|2356.99|30
1704733200000|2024-01-08 17:00:00|2358.57|2357.07|2359.16|2357.66|2360.09|2358.59|2358.56|2357.06|0
1704733500000|2024-01-08 17:05:00|2359.15|2357.65|2358.68|2357.18|2359.61|2358.11|2358.67|2357.17|0
1704733800000|2024-01-08 17:10:00|2358.67|2357.17|2359.18|2357.68|2359.19|2357.69|2358.67|2357.17|0
1704734100000|2024-01-08 17:15:00|2359.64|2358.14|2359.74|2358.24|2360.21|2358.71|2359.64|2358.14|0
1704734400000|2024-01-08 17:20:00|2359.73|2358.23|2359.24|2357.74|2359.73|2358.23|2358.76|2357.26|0
1704734700000|2024-01-08 17:25:00|2359.23|2357.73|2359.24|2357.74|2359.7|2358.2|2359.22|2357.72|0
1704735000000|2024-01-08 17:30:00|2359.23|2357.73|2360.19|2358.69|2360.19|2358.69|2359.23|2357.73|0
1704735300000|2024-01-08 17:35:00|2360.18|2358.68|2361.14|2359.64|2361.15|2359.65|2360.18|2358.68|0
1704735600000|2024-01-08 17:40:00|2361.13|2359.63|2360.67|2359.17|2361.15|2359.65|2360.66|2359.16|0
1704735900000|2024-01-08 17:45:00|2360.68|2359.18|2361.13|2359.63|2361.14|2359.64|2360.66|2359.16|1000
1704736200000|2024-01-08 17:50:00|2361.12|2359.62|2361.17|2359.67|2361.64|2360.14|2360.67|2359.17|0
1704736500000|2024-01-08 17:55:00|2361.63|2360.13|2361.62|2360.12|2361.63|2360.13|2361.14|2359.64|0
1704736800000|2024-01-08 18:00:00|2361.61|2360.11|2362.06|2360.56|2362.07|2360.57|2361.14|2359.64|0
1704737100000|2024-01-08 18:05:00|2362.07|2360.57|2361.71|2360.21|2362.65|2361.15|2361.62|2360.12|0
1704737400000|2024-01-08 18:10:00|2361.7|2360.2|2361.24|2359.74|2361.71|2360.21|2361.22|2359.72|0
1704737700000|2024-01-08 18:15:00|2361.23|2359.73|2360.32|2358.82|2361.26|2359.76|2360.32|2358.82|0
1704738000000|2024-01-08 18:20:00|2360.33|2358.83|2360.81|2359.31|2360.81|2359.31|2360.32|2358.82|0
1704738300000|2024-01-08 18:25:00|2360.82|2359.32|2359.85|2358.35|2360.82|2359.32|2359.84|2358.34|0
1704738600000|2024-01-08 18:30:00|2360.31|2358.81|2360.78|2359.28|2360.78|2359.28|2359.85|2358.35|0
1704738900000|2024-01-08 18:35:00|2360.77|2359.27|2361.26|2359.76|2361.26|2359.76|2360.77|2359.27|0
1704739200000|2024-01-08 18:40:00|2361.25|2359.75|2361.73|2360.23|2361.74|2360.24|2361.25|2359.75|0
1704739500000|2024-01-08 18:45:00|2361.74|2360.24|2362.67|2361.17|2362.69|2361.19|2361.73|2360.23|0
1704739800000|2024-01-08 18:50:00|2362.66|2361.16|2362.67|2361.17|2362.68|2361.18|2362.21|2360.71|0
1704740100000|2024-01-08 18:55:00|2362.68|2361.18|2362.71|2361.21|2363.17|2361.67|2362.21|2360.71|0
1704740400000|2024-01-08 19:00:00|2362.7|2361.2|2362.7|2361.2|2363.18|2361.68|2362.69|2361.19|0
1704740700000|2024-01-08 19:05:00|2362.69|2361.19|2362.71|2361.21|2363.17|2361.67|2362.23|2360.73|0
1704741000000|2024-01-08 19:10:00|2362.72|2361.22|2364.13|2362.63|2364.14|2362.64|2362.71|2361.21|0
1704741300000|2024-01-08 19:15:00|2364.14|2362.64|2363.67|2362.17|2364.15|2362.65|2363.21|2361.71|0
1704741600000|2024-01-08 19:20:00|2363.66|2362.16|2363.74|2362.24|2363.74|2362.24|2363.2|2361.7|0
1704741900000|2024-01-08 19:25:00|2363.75|2362.25|2364.7|2363.2|2364.71|2363.21|2363.74|2362.24|0
1704742200000|2024-01-08 19:30:00|2364.71|2363.21|2365.24|2363.74|2365.46|2363.96|2364.71|2363.21|0
1704742500000|2024-01-08 19:35:00|2364.78|2363.28|2364.72|2363.22|2364.78|2363.28|2364.25|2362.75|0
1704742800000|2024-01-08 19:40:00|2364.71|2363.21|2364.63|2363.13|2365.21|2363.71|2364.63|2363.13|0
1704743100000|2024-01-08 19:45:00|2364.62|2363.12|2365.09|2363.59|2365.12|2363.62|2364.62|2363.12|0
1704743400000|2024-01-08 19:50:00|2365.08|2363.58|2365.11|2363.61|2365.58|2364.08|2364.63|2363.13|0
1704743700000|2024-01-08 19:55:00|2365.12|2363.62|2365.57|2364.07|2365.63|2364.13|2365.11|2363.61|0
1704744000000|2024-01-08 20:00:00|2365.11|2363.61|2366.04|2364.54|2366.04|2364.54|2365.08|2363.58|0
1704744300000|2024-01-08 20:05:00|2366.03|2364.53|2366.02|2364.52|2366.04|2364.54|2365.54|2364.04|0
1704744600000|2024-01-08 20:10:00|2366.01|2364.51|2364.29|2362.79|2366.01|2364.51|2364.28|2362.78|0
1704744900000|2024-01-08 20:15:00|2364.28|2362.78|2364.79|2363.29|2364.81|2363.31|2364.28|2362.78|0
1704745200000|2024-01-08 20:20:00|2364.8|2363.3|2364.78|2363.28|2364.8|2363.3|2364.76|2363.26|0
1704745500000|2024-01-08 20:25:00|2364.79|2363.29|2364.29|2362.79|2364.79|2363.29|2364.29|2362.79|0
1704745800000|2024-01-08 20:30:00|2364.28|2362.78|2365.23|2363.73|2365.23|2363.73|2364.28|2362.78|0
1704746100000|2024-01-08 20:35:00|2365.22|2363.72|2366.3|2364.8|2366.3|2364.8|2364.75|2363.25|0
1704746400000|2024-01-08 20:40:00|2366.31|2364.81|2366.3|2364.8|2366.8|2365.3|2365.83|2364.33|0
1704746700000|2024-01-08 20:45:00|2366.29|2364.79|2365.13|2363.63|2366.29|2364.79|2365.13|2363.63|0
1704747000000|2024-01-08 20:50:00|2365.14|2363.64|2367.09|2365.59|2367.56|2366.06|2365.14|2363.64|0
1704747300000|2024-01-08 20:55:00|2367.32|2365.82|2366.86|2365.36|2368.02|2366.52|2366.6|2365.1|0
1704747600000|2024-01-08 21:00:00|2367.09|2365.59|2366.76|2365.26|2367.19|2365.69|2366.43|2364.93|0
1704747900000|2024-01-08 21:05:00|2366.77|2365.27|2366.53|2365.03|2366.86|2365.36|2366.43|2364.93|0
1704748200000|2024-01-08 21:10:00|2366.52|2365.02|2366.53|2365.03|2366.76|2365.26|2366.43|2364.93|0
1704748500000|2024-01-08 21:15:00|2366.67|2365.17|2366.43|2364.93|2366.67|2365.17|2366.43|2364.93|0
1704748800000|2024-01-08 21:20:00|2366.44|2364.94|2366.76|2365.26|2367|2365.5|2366.44|2364.94|0
1704749100000|2024-01-08 21:25:00|2366.77|2365.27|2366.81|2365.31|2366.86|2365.36|2366.67|2365.17|0
1704749400000|2024-01-08 21:30:00|2366.86|2365.36|2366.43|2364.93|2366.86|2365.36|2366.43|2364.93|0
1704749700000|2024-01-08 21:35:00|2366.48|2364.98|2366.09|2364.59|2366.53|2365.03|2366.09|2364.59|0
1704750300000|2024-01-08 21:45:00|2365.95|2364.45|2366.28|2364.78|2366.28|2364.78|2365.81|2364.31|0
1704750600000|2024-01-08 21:50:00|2366.23|2364.73|2366.42|2364.92|2366.42|2364.92|2366.09|2364.59|0
1704750900000|2024-01-08 21:55:00|2366.28|2364.78|2365.53|2364.03|2366.28|2364.78|2365.34|2363.84|0
1704751200000|2024-01-08 22:00:00|2365.67|2364.17|2365.95|2364.45|2365.95|2364.45|2365.57|2364.07|0
1704751500000|2024-01-08 22:05:00|2366|2364.5|2365.9|2364.4|2366.14|2364.64|2365.76|2364.26|0
1704751800000|2024-01-08 22:10:00|2365.91|2364.41|2365.9|2364.4|2366|2364.5|2365.9|2364.4|0
1704752100000|2024-01-08 22:15:00|2365.91|2364.41|2365.9|2364.4|2366|2364.5|2365.9|2364.4|0
1704752400000|2024-01-08 22:20:00|2365.91|2364.41|2365.95|2364.45|2365.95|2364.45|2365.91|2364.41|0
1704752700000|2024-01-08 22:25:00|2365.76|2364.26|2365.76|2364.26|2365.76|2364.26|2365.76|2364.26|0
1704753000000|2024-01-08 22:30:00|2365.77|2364.27|2365.95|2364.45|2365.95|2364.45|2365.76|2364.26|0
1704753300000|2024-01-08 22:35:00|2365.96|2364.46|2365.96|2364.46|2365.96|2364.46|2365.96|2364.46|0
1704753600000|2024-01-08 22:40:00|2366.05|2364.55|2365.77|2364.27|2366.05|2364.55|2365.77|2364.27|0
1704753900000|2024-01-08 22:45:00|2365.82|2364.32|2365.95|2364.45|2366.04|2364.54|2365.68|2364.18|0
1704754500000|2024-01-08 22:55:00|2365.9|2364.4|2365.9|2364.4|2365.95|2364.45|2365.81|2364.31|0
1704754800000|2024-01-08 23:00:00|2365.91|2364.41|2365.57|2364.07|2366.19|2364.69|2365.24|2363.74|0
1704755100000|2024-01-08 23:05:00|2365.62|2364.12|2365.24|2363.74|2365.67|2364.17|2365.24|2363.74|0
1704755400000|2024-01-08 23:10:00|2365.25|2363.75|2365.57|2364.07|2365.67|2364.17|2365.24|2363.74|0
1704755700000|2024-01-08 23:15:00|2365.43|2363.93|2365.34|2363.84|2365.76|2364.26|2365.34|2363.84|0
1704756000000|2024-01-08 23:20:00|2365.29|2363.79|2365.24|2363.74|2365.43|2363.93|2365.1|2363.6|0
1704756300000|2024-01-08 23:25:00|2365.29|2363.79|2365.34|2363.84|2365.43|2363.93|2365.24|2363.74|0
1704756600000|2024-01-08 23:30:00|2365.43|2363.93|2365.1|2363.6|2365.43|2363.93|2365.01|2363.51|0
1704756900000|2024-01-08 23:35:00|2365.01|2363.51|2365.24|2363.74|2365.34|2363.84|2365.01|2363.51|0
1704757200000|2024-01-08 23:40:00|2365.25|2363.75|2365.24|2363.74|2365.34|2363.84|2365.1|2363.6|0
1704757500000|2024-01-08 23:45:00|2365.29|2363.79|2365.57|2364.07|2365.67|2364.17|2365.29|2363.79|0
1704757800000|2024-01-08 23:50:00|2365.43|2363.93|2365.43|2363.93|2365.57|2364.07|2365.43|2363.93|0
1704758100000|2024-01-08 23:55:00|2365.44|2363.94|2365.57|2364.07|2365.57|2364.07|2365.43|2363.93|0
1704758400000|2024-01-09 00:00:00|2365.43|2363.93|2365.43|2363.93|2365.67|2364.17|2365.34|2363.84|0
1704758700000|2024-01-09 00:05:00|2365.44|2363.94|2366.09|2364.59|2366.09|2364.59|2365.44|2363.94|0
1704759000000|2024-01-09 00:10:00|2366|2364.5|2366.12|2364.62|2366.45|2364.95|2365.76|2364.26|0
1704759300000|2024-01-09 00:15:00|2366.08|2364.58|2365.34|2363.84|2366.26|2364.76|2365.33|2363.83|0
1704759600000|2024-01-09 00:20:00|2365.8|2364.3|2365.34|2363.84|2365.8|2364.3|2365.34|2363.84|0
1704759900000|2024-01-09 00:25:00|2365.11|2363.61|2364.89|2363.39|2365.11|2363.61|2364.89|2363.39|0
1704760200000|2024-01-09 00:30:00|2365.34|2363.84|2365.35|2363.85|2365.35|2363.85|2364.88|2363.38|0
1704760500000|2024-01-09 00:35:00|2365.34|2363.84|2364.89|2363.39|2365.34|2363.84|2364.43|2362.93|0
1704760800000|2024-01-09 00:40:00|2364.43|2362.93|2365.35|2363.85|2365.35|2363.85|2364.43|2362.93|0
1704761100000|2024-01-09 00:45:00|2365.34|2363.84|2364.89|2363.39|2365.34|2363.84|2364.89|2363.39|0
1704761400000|2024-01-09 00:50:00|2364.9|2363.4|2364.6|2363.1|2364.9|2363.4|2364.43|2362.93|0
1704761700000|2024-01-09 00:55:00|2364.14|2362.64|2364.6|2363.1|2365.06|2363.56|2364.14|2362.64|0
1704762000000|2024-01-09 01:00:00|2364.37|2362.87|2364.14|2362.64|2364.61|2363.11|2364.14|2362.64|0
1704762300000|2024-01-09 01:05:00|2364.15|2362.65|2364.61|2363.11|2365.07|2363.57|2364.15|2362.65|0
1704762600000|2024-01-09 01:10:00|2364.6|2363.1|2364.6|2363.1|2364.61|2363.11|2364.15|2362.65|0
1704762900000|2024-01-09 01:15:00|2364.14|2362.64|2364.14|2362.64|2364.6|2363.1|2364.13|2362.63|0
1704763200000|2024-01-09 01:20:00|2364.15|2362.65|2364.15|2362.65|2364.61|2363.11|2364.15|2362.65|0
1704763500000|2024-01-09 01:25:00|2364.61|2363.11|2364.14|2362.64|2364.61|2363.11|2364.14|2362.64|0
1704763800000|2024-01-09 01:30:00|2364.15|2362.65|2364.14|2362.64|2364.61|2363.11|2364.14|2362.64|0
1704764100000|2024-01-09 01:35:00|2363.68|2362.18|2363.22|2361.72|2363.68|2362.18|2362.76|2361.26|0
1704764400000|2024-01-09 01:40:00|2363.23|2361.73|2363.22|2361.72|2363.23|2361.73|2362.77|2361.27|0
1704764700000|2024-01-09 01:45:00|2363.21|2361.71|2364.13|2362.63|2364.14|2362.64|2363.21|2361.71|0
1704765000000|2024-01-09 01:50:00|2364.14|2362.64|2363.69|2362.19|2364.15|2362.65|2363.68|2362.18|0
1704765300000|2024-01-09 01:55:00|2363.7|2362.2|2363.69|2362.19|2363.7|2362.2|2363.69|2362.19|0
1704765600000|2024-01-09 02:00:00|2363.68|2362.18|2363.23|2361.73|2363.69|2362.19|2363.23|2361.73|0
1704765900000|2024-01-09 02:05:00|2363.24|2361.74|2364.15|2362.65|2364.15|2362.65|2363.24|2361.74|0
1704766200000|2024-01-09 02:10:00|2364.14|2362.64|2364.15|2362.65|2364.15|2362.65|2363.68|2362.18|0
1704766500000|2024-01-09 02:15:00|2364.16|2362.66|2364.16|2362.66|2364.16|2362.66|2364.15|2362.65|0
1704766800000|2024-01-09 02:20:00|2364.15|2362.65|2364.17|2362.67|2364.17|2362.67|2364.15|2362.65|0
1704767100000|2024-01-09 02:25:00|2364.16|2362.66|2364.15|2362.65|2364.16|2362.66|2364.15|2362.65|0
1704767400000|2024-01-09 02:30:00|2364.16|2362.66|2364.15|2362.65|2364.16|2362.66|2363.7|2362.2|0
1704768000000|2024-01-09 02:40:00|2364.14|2362.64|2363.68|2362.18|2364.14|2362.64|2363.68|2362.18|0
1704768300000|2024-01-09 02:45:00|2363.69|2362.19|2364.23|2362.73|2364.23|2362.73|2363.68|2362.18|0
1704768600000|2024-01-09 02:50:00|2364.22|2362.72|2364.23|2362.73|2364.23|2362.73|2364.22|2362.72|0
1704768900000|2024-01-09 02:55:00|2364.22|2362.72|2364.23|2362.73|2364.23|2362.73|2364.22|2362.72|0
1704769200000|2024-01-09 03:00:00|2364.69|2363.19|2364.24|2362.74|2364.69|2363.19|2364.23|2362.73|0
1704769500000|2024-01-09 03:05:00|2364.69|2363.19|2364.69|2363.19|2364.69|2363.19|2364.69|2363.19|0
1704769800000|2024-01-09 03:10:00|2364.46|2362.96|2363.77|2362.27|2364.69|2363.19|2363.77|2362.27|0
1704770100000|2024-01-09 03:15:00|2364.23|2362.73|2364.23|2362.73|2364.23|2362.73|2363.77|2362.27|0
1704770700000|2024-01-09 03:25:00|2364.22|2362.72|2363.77|2362.27|2364.22|2362.72|2363.77|2362.27|0
1704771000000|2024-01-09 03:30:00|2363.78|2362.28|2363.77|2362.27|2363.78|2362.28|2363.77|2362.27|0
1704771600000|2024-01-09 03:40:00|2363.54|2362.04|2362.85|2361.35|2363.54|2362.04|2362.85|2361.35|0
1704771900000|2024-01-09 03:45:00|2362.86|2361.36|2363.31|2361.81|2363.31|2361.81|2362.85|2361.35|0
1704772200000|2024-01-09 03:50:00|2363.08|2361.58|2364.22|2362.72|2364.23|2362.73|2363.08|2361.58|0
1704772500000|2024-01-09 03:55:00|2364.23|2362.73|2364.23|2362.73|2364.23|2362.73|2364.22|2362.72|0
1704772800000|2024-01-09 04:00:00|2364.22|2362.72|2363.76|2362.26|2364.22|2362.72|2363.3|2361.8|0
1704773100000|2024-01-09 04:05:00|2363.77|2362.27|2363.3|2361.8|2363.77|2362.27|2362.85|2361.35|0
1704773400000|2024-01-09 04:10:00|2362.85|2361.35|2362.79|2361.29|2363.3|2361.8|2362.79|2361.29|0
1704773700000|2024-01-09 04:15:00|2362.33|2360.83|2361.87|2360.37|2362.33|2360.83|2361.87|2360.37|0
1704774000000|2024-01-09 04:20:00|2362.33|2360.83|2361.86|2360.36|2362.33|2360.83|2361.41|2359.91|0
1704774300000|2024-01-09 04:25:00|2361.87|2360.37|2362.32|2360.82|2362.33|2360.83|2361.86|2360.36|0
1704774600000|2024-01-09 04:30:00|2362.33|2360.83|2362.79|2361.29|2363.24|2361.74|2362.33|2360.83|0
1704774900000|2024-01-09 04:35:00|2363.25|2361.75|2362.78|2361.28|2363.25|2361.75|2362.78|2361.28|0
1704775200000|2024-01-09 04:40:00|2362.79|2361.29|2363.25|2361.75|2363.25|2361.75|2362.79|2361.29|0
1704775500000|2024-01-09 04:45:00|2363.02|2361.52|2363.25|2361.75|2363.26|2361.76|2362.79|2361.29|0
1704776100000|2024-01-09 04:55:00|2362.8|2361.3|2362.79|2361.29|2362.8|2361.3|2362.79|2361.29|0
1704776400000|2024-01-09 05:00:00|2363.25|2361.75|2363.25|2361.75|2363.25|2361.75|2363.25|2361.75|0
1704777300000|2024-01-09 05:15:00|2363.24|2361.74|2362.79|2361.29|2363.24|2361.74|2362.79|2361.29|0
1704777600000|2024-01-09 05:20:00|2362.78|2361.28|2362.79|2361.29|2362.79|2361.29|2362.78|2361.28|0
1704777900000|2024-01-09 05:25:00|2362.78|2361.28|2362.78|2361.28|2362.79|2361.29|2362.78|2361.28|0
1704778200000|2024-01-09 05:30:00|2362.79|2361.29|2363.25|2361.75|2363.25|2361.75|2362.79|2361.29|0
1704778500000|2024-01-09 05:35:00|2363.24|2361.74|2363.24|2361.74|2363.25|2361.75|2362.79|2361.29|0
1704778800000|2024-01-09 05:40:00|2363.01|2361.51|2363.24|2361.74|2363.24|2361.74|2362.78|2361.28|0
1704779100000|2024-01-09 05:45:00|2363.23|2361.73|2363.23|2361.73|2363.69|2362.19|2363.23|2361.73|0
1704779400000|2024-01-09 05:50:00|2363.69|2362.19|2363.69|2362.19|2363.69|2362.19|2363.22|2361.72|0
1704779700000|2024-01-09 05:55:00|2363.68|2362.18|2363.23|2361.73|2363.69|2362.19|2363.23|2361.73|0
1704780000000|2024-01-09 06:00:00|2363.69|2362.19|2362.77|2361.27|2363.69|2362.19|2362.77|2361.27|0
1704780300000|2024-01-09 06:05:00|2362.76|2361.26|2363.24|2361.74|2363.24|2361.74|2362.76|2361.26|0
1704780600000|2024-01-09 06:10:00|2363.23|2361.73|2363.22|2361.72|2363.24|2361.74|2362.77|2361.27|0
1704780900000|2024-01-09 06:15:00|2363.23|2361.73|2363.69|2362.19|2364.15|2362.65|2363.22|2361.72|0
1704781200000|2024-01-09 06:20:00|2363.68|2362.18|2363.71|2362.21|2363.71|2362.21|2363.68|2362.18|0
1704781500000|2024-01-09 06:25:00|2363.72|2362.22|2363.71|2362.21|2363.72|2362.22|2363.71|2362.21|0
1704781800000|2024-01-09 06:30:00|2363.26|2361.76|2363.71|2362.21|2363.72|2362.22|2363.25|2361.75|0
1704782100000|2024-01-09 06:35:00|2363.72|2362.22|2364.18|2362.68|2364.18|2362.68|2363.26|2361.76|0
1704782400000|2024-01-09 06:40:00|2363.72|2362.22|2364.65|2363.15|2364.65|2363.15|2363.72|2362.22|0
1704782700000|2024-01-09 06:45:00|2364.64|2363.14|2365.1|2363.6|2365.1|2363.6|2364.64|2363.14|0
1704783000000|2024-01-09 06:50:00|2364.64|2363.14|2364.64|2363.14|2365.1|2363.6|2364.64|2363.14|0
1704783300000|2024-01-09 06:55:00|2365.09|2363.59|2364.64|2363.14|2365.1|2363.6|2364.64|2363.14|0
1704783600000|2024-01-09 07:00:00|2364.18|2362.68|2363.48|2361.98|2364.63|2363.13|2361.86|2360.36|0
1704783900000|2024-01-09 07:05:00|2363.49|2361.99|2363|2361.5|2363.95|2362.45|2363|2361.5|0
1704784200000|2024-01-09 07:10:00|2362.77|2361.27|2361.59|2360.09|2362.77|2361.27|2361.59|2360.09|0
1704784500000|2024-01-09 07:15:00|2361.6|2360.1|2362.14|2360.64|2362.14|2360.64|2361.25|2359.75|0
1704784800000|2024-01-09 07:20:00|2361.68|2360.18|2361.66|2360.16|2362.14|2360.64|2361.66|2360.16|0
1704785100000|2024-01-09 07:25:00|2361.2|2359.7|2361.66|2360.16|2362.12|2360.62|2361.2|2359.7|0
1704785400000|2024-01-09 07:30:00|2361.2|2359.7|2362.78|2361.38|2363.15|2361.75|2360.15|2358.75|34
1704785700000|2024-01-09 07:35:00|2362.9|2361.5|2364.78|2363.38|2364.78|2363.38|2362.9|2361.5|18
1704786000000|2024-01-09 07:40:00|2365.15|2363.75|2364.53|2363.13|2365.4|2364|2364.4|2363|15
1704786300000|2024-01-09 07:45:00|2364.4|2363|2364.65|2363.25|2365.03|2363.63|2364.28|2362.88|13
1704786600000|2024-01-09 07:50:00|2364.53|2363.13|2364.78|2363.38|2364.9|2363.5|2364.03|2362.63|4
1704786900000|2024-01-09 07:55:00|2364.7|2363.2|2363.79|2362.29|2364.7|2363.2|2363.78|2362.28|0
1704787200000|2024-01-09 08:00:00|2364.25|2362.75|2359.2|2358.7|2364.25|2362.75|2357.33|2356.83|2973
1704787500000|2024-01-09 08:05:00|2359.08|2358.58|2357.58|2357.08|2359.83|2359.33|2356.83|2356.33|2000
1704787800000|2024-01-09 08:10:00|2357.83|2357.33|2356.83|2356.33|2359.2|2358.7|2355.33|2354.83|1916
1704788100000|2024-01-09 08:15:00|2357.08|2356.58|2355.83|2355.33|2357.58|2357.08|2355.33|2354.83|993
1704788400000|2024-01-09 08:20:00|2356.08|2355.58|2358.08|2357.58|2358.08|2357.58|2355.33|2354.83|822
1704788700000|2024-01-09 08:25:00|2357.83|2357.33|2352.83|2352.33|2358.7|2358.2|2352.58|2352.08|1405
1704789000000|2024-01-09 08:30:00|2353.08|2352.58|2350.58|2350.08|2353.83|2353.33|2350.08|2349.58|2442
1704789300000|2024-01-09 08:35:00|2350.83|2350.33|2348.08|2347.58|2352.58|2352.08|2347.83|2347.33|1563
1704789600000|2024-01-09 08:40:00|2348.33|2347.83|2350.83|2350.33|2350.95|2350.45|2346.7|2346.2|1788
1704789900000|2024-01-09 08:45:00|2350.58|2350.08|2349.81|2349.31|2351.58|2351.08|2349.19|2348.69|1250
1704790200000|2024-01-09 08:50:00|2349.69|2349.19|2350.19|2349.69|2351.19|2350.69|2348.94|2348.44|834
1704790500000|2024-01-09 08:55:00|2350.31|2349.81|2352.19|2351.69|2352.19|2351.69|2349.44|2348.94|682
1704790800000|2024-01-09 09:00:00|2351.94|2351.44|2352.44|2351.94|2352.56|2352.06|2350.69|2350.19|658
1704791100000|2024-01-09 09:05:00|2352.31|2351.81|2350.44|2349.94|2352.31|2351.81|2350.19|2349.69|553
1704791400000|2024-01-09 09:10:00|2350.56|2350.06|2346.44|2345.94|2351.06|2350.56|2346.19|2345.69|831
1704791700000|2024-01-09 09:15:00|2346.19|2345.69|2348.81|2348.31|2348.94|2348.44|2346.19|2345.69|754
1704792000000|2024-01-09 09:20:00|2348.94|2348.44|2349.44|2348.94|2349.94|2349.44|2347.44|2346.94|543
1704792300000|2024-01-09 09:25:00|2349.69|2349.19|2352.06|2351.56|2352.19|2351.69|2349.69|2349.19|711
1704792600000|2024-01-09 09:30:00|2351.94|2351.44|2352.44|2351.94|2353.19|2352.69|2351.44|2350.94|746
1704792900000|2024-01-09 09:35:00|2352.19|2351.69|2352.44|2351.94|2353.19|2352.69|2351.69|2351.19|664
1704793200000|2024-01-09 09:40:00|2352.56|2352.06|2353.44|2352.94|2353.69|2353.19|2352.19|2351.69|859
1704793500000|2024-01-09 09:45:00|2353.69|2353.19|2352.94|2352.44|2353.69|2353.19|2352.06|2351.56|734
1704793800000|2024-01-09 09:50:00|2353.19|2352.69|2353.44|2352.94|2354.69|2354.19|2352.94|2352.44|789
1704794100000|2024-01-09 09:55:00|2353.31|2352.81|2352.69|2352.19|2353.94|2353.44|2352.69|2352.19|517
1704794400000|2024-01-09 10:00:00|2352.44|2351.94|2352.19|2351.69|2352.44|2351.94|2350.31|2349.81|758
1704794700000|2024-01-09 10:05:00|2351.94|2351.44|2350.81|2350.31|2352.31|2351.81|2350.19|2349.69|511
1704795000000|2024-01-09 10:10:00|2350.69|2350.19|2352.94|2352.44|2353.19|2352.69|2350.44|2349.94|583
1704795300000|2024-01-09 10:15:00|2353.19|2352.69|2353.69|2353.19|2354.69|2354.19|2352.69|2352.19|535
1704795600000|2024-01-09 10:20:00|2353.81|2353.31|2353.44|2352.94|2353.94|2353.44|2352.69|2352.19|337
1704795900000|2024-01-09 10:25:00|2353.19|2352.69|2352.69|2352.19|2354.44|2353.94|2352.56|2352.06|352
1704796200000|2024-01-09 10:30:00|2352.56|2352.06|2352.31|2351.81|2352.69|2352.19|2351.69|2351.19|377
1704796500000|2024-01-09 10:35:00|2352.19|2351.69|2352.94|2352.44|2353.69|2353.19|2351.44|2350.94|384
1704796800000|2024-01-09 10:40:00|2352.69|2352.19|2352.44|2351.94|2353.44|2352.94|2351.94|2351.44|486
1704797100000|2024-01-09 10:45:00|2352.69|2352.19|2353.19|2352.69|2353.56|2353.06|2351.69|2351.19|581
1704797400000|2024-01-09 10:50:00|2353.06|2352.56|2353.44|2352.94|2354.69|2354.19|2352.94|2352.44|337
1704797700000|2024-01-09 10:55:00|2353.31|2352.81|2352.69|2352.19|2353.69|2353.19|2352.69|2352.19|337
1704798000000|2024-01-09 11:00:00|2352.94|2352.44|2351.94|2351.44|2353.19|2352.69|2351.69|2351.19|301
1704798300000|2024-01-09 11:05:00|2352.19|2351.69|2350.69|2350.19|2352.44|2351.94|2350.69|2350.19|373
1704798600000|2024-01-09 11:10:00|2350.44|2349.94|2349.94|2349.44|2350.94|2350.44|2349.69|2349.19|458
1704798900000|2024-01-09 11:15:00|2349.81|2349.31|2348.69|2348.19|2350.06|2349.56|2348.69|2348.19|408
1704799200000|2024-01-09 11:20:00|2348.94|2348.44|2349.44|2348.94|2349.44|2348.94|2347.94|2347.44|344
1704799500000|2024-01-09 11:25:00|2349.19|2348.69|2348.69|2348.19|2349.19|2348.69|2347.69|2347.19|293
1704799800000|2024-01-09 11:30:00|2348.56|2348.06|2349.56|2349.06|2349.69|2349.19|2347.94|2347.44|263
1704800100000|2024-01-09 11:35:00|2349.69|2349.19|2348.94|2348.44|2349.69|2349.19|2348.19|2347.69|253
1704800400000|2024-01-09 11:40:00|2348.81|2348.31|2347.94|2347.44|2348.81|2348.31|2347.69|2347.19|244
1704800700000|2024-01-09 11:45:00|2348.06|2347.56|2348.06|2347.56|2348.94|2348.44|2347.69|2347.19|263
1704801000000|2024-01-09 11:50:00|2347.94|2347.44|2345.31|2344.81|2347.94|2347.44|2345.19|2344.69|561
1704801300000|2024-01-09 11:55:00|2345.44|2344.94|2345.69|2345.19|2346.19|2345.69|2344.69|2344.19|293
1704801600000|2024-01-09 12:00:00|2345.94|2345.44|2345.19|2344.69|2345.94|2345.44|2344.44|2343.94|335
1704801900000|2024-01-09 12:05:00|2345.31|2344.81|2345.94|2345.44|2346.69|2346.19|2345.19|2344.69|318
1704802200000|2024-01-09 12:10:00|2346.19|2345.69|2347.69|2347.19|2348.06|2347.56|2345.69|2345.19|239
1704802500000|2024-01-09 12:15:00|2347.56|2347.06|2348.44|2347.94|2349.94|2349.44|2347.56|2347.06|578
1704802800000|2024-01-09 12:20:00|2348.56|2348.06|2348.69|2348.19|2348.81|2348.31|2348.06|2347.56|226
1704803100000|2024-01-09 12:25:00|2348.94|2348.44|2348.94|2348.44|2349.44|2348.94|2347.81|2347.31|261
1704803400000|2024-01-09 12:30:00|2348.69|2348.19|2348.94|2348.44|2349.56|2349.06|2348.19|2347.69|824
1704803700000|2024-01-09 12:35:00|2349.06|2348.56|2349.19|2348.69|2349.69|2349.19|2348.44|2347.94|293
1704804000000|2024-01-09 12:40:00|2349.1|2348.6|2349.6|2349.1|2349.72|2349.22|2348.85|2348.35|278
1704804300000|2024-01-09 12:45:00|2349.47|2348.97|2348.6|2348.1|2350.1|2349.6|2348.6|2348.1|288
1704804600000|2024-01-09 12:50:00|2348.35|2347.85|2348.85|2348.35|2348.85|2348.35|2348.1|2347.6|288
1704804900000|2024-01-09 12:55:00|2348.6|2348.1|2348.47|2347.97|2349.85|2349.35|2348.22|2347.72|438
1704805200000|2024-01-09 13:00:00|2348.35|2347.85|2346.6|2346.1|2348.85|2348.35|2346.35|2345.85|557
1704805500000|2024-01-09 13:05:00|2346.35|2345.85|2346.6|2346.1|2347.1|2346.6|2345.85|2345.35|520
1704805800000|2024-01-09 13:10:00|2346.47|2345.97|2347.1|2346.6|2347.35|2346.85|2345.85|2345.35|442
1704806100000|2024-01-09 13:15:00|2346.85|2346.35|2345.47|2344.97|2346.85|2346.35|2345.35|2344.85|473
1704806400000|2024-01-09 13:20:00|2345.6|2345.1|2344.1|2343.6|2345.6|2345.1|2344.1|2343.6|537
1704806700000|2024-01-09 13:25:00|2344.35|2343.85|2344.6|2344.1|2345.22|2344.72|2344.1|2343.6|446
1704807000000|2024-01-09 13:30:00|2344.35|2343.85|2343.6|2343.1|2344.85|2344.35|2342.1|2341.6|478
1704807300000|2024-01-09 13:35:00|2343.47|2342.97|2344.1|2343.6|2344.22|2343.72|2343.1|2342.6|298
1704807600000|2024-01-09 13:40:00|2343.97|2343.47|2342.85|2342.35|2344.1|2343.6|2342.35|2341.85|315
1704807900000|2024-01-09 13:45:00|2342.6|2342.1|2341.85|2341.35|2342.6|2342.1|2341.35|2340.85|500
1704808200000|2024-01-09 13:50:00|2341.72|2341.22|2341.35|2340.85|2342.1|2341.6|2341.1|2340.6|479
1704808500000|2024-01-09 13:55:00|2341.22|2340.72|2342.97|2342.47|2343.1|2342.6|2341.1|2340.6|422
1704808800000|2024-01-09 14:00:00|2342.85|2342.35|2343.1|2342.6|2344.35|2343.85|2342.85|2342.35|574
1704809100000|2024-01-09 14:05:00|2343.35|2342.85|2341.35|2340.85|2343.6|2343.1|2341.1|2340.6|379
1704809400000|2024-01-09 14:10:00|2341.22|2340.72|2341.85|2341.35|2341.85|2341.35|2340.6|2340.1|394
1704809700000|2024-01-09 14:15:00|2341.6|2341.1|2340.35|2339.85|2341.85|2341.35|2339.85|2339.35|862
1704810000000|2024-01-09 14:20:00|2340.6|2340.1|2340.6|2340.1|2341.6|2341.1|2339.85|2339.35|436
1704810300000|2024-01-09 14:25:00|2340.47|2339.97|2339.85|2339.35|2340.85|2340.35|2339.1|2338.6|420
1704810600000|2024-01-09 14:30:00|2339.97|2339.47|2340.6|2340.1|2341.6|2341.1|2339.6|2339.1|974
1704810900000|2024-01-09 14:35:00|2340.85|2340.35|2338.35|2337.85|2341.35|2340.85|2337.1|2336.6|967
1704811200000|2024-01-09 14:40:00|2338.22|2337.72|2335.72|2335.22|2338.6|2338.1|2335.47|2334.97|1404
1704811500000|2024-01-09 14:45:00|2335.6|2335.1|2334.85|2334.35|2336.6|2336.1|2334.6|2334.1|1301
1704811800000|2024-01-09 14:50:00|2334.72|2334.22|2334.47|2333.97|2335.85|2335.35|2333.1|2332.6|1281
1704812100000|2024-01-09 14:55:00|2334.6|2334.1|2335.6|2335.1|2335.85|2335.35|2333.85|2333.35|2210
1704812400000|2024-01-09 15:00:00|2335.35|2334.85|2338.85|2338.35|2340.1|2339.6|2335.35|2334.85|2182
1704812700000|2024-01-09 15:05:00|2339.1|2338.6|2340.35|2339.85|2340.6|2340.1|2336.6|2336.1|1076
1704813000000|2024-01-09 15:10:00|2340.12|2339.62|2342.12|2341.62|2342.12|2341.62|2339.87|2339.37|629
1704813300000|2024-01-09 15:15:00|2341.87|2341.37|2343.87|2343.37|2344.62|2344.12|2341.87|2341.37|897
1704813600000|2024-01-09 15:20:00|2343.62|2343.12|2344.37|2343.87|2345.12|2344.62|2342.87|2342.37|698
1704813900000|2024-01-09 15:25:00|2344.49|2343.99|2343.62|2343.12|2344.49|2343.99|2343.12|2342.62|793
1704814200000|2024-01-09 15:30:00|2343.49|2342.99|2343.37|2342.87|2344.37|2343.87|2341.62|2341.12|880
1704814500000|2024-01-09 15:35:00|2343.24|2342.74|2343.37|2342.87|2343.62|2343.12|2341.87|2341.37|608
1704814800000|2024-01-09 15:40:00|2343.12|2342.62|2343.12|2342.62|2343.87|2343.37|2342.62|2342.12|500
1704815100000|2024-01-09 15:45:00|2343.24|2342.74|2343.62|2343.12|2344.87|2344.37|2342.99|2342.49|576
1704815400000|2024-01-09 15:50:00|2343.87|2343.37|2343.37|2342.87|2344.37|2343.87|2342.62|2342.12|504
1704815700000|2024-01-09 15:55:00|2343.62|2343.12|2343.12|2342.62|2344.37|2343.87|2343.12|2342.62|656
1704816000000|2024-01-09 16:00:00|2343.24|2342.74|2344.37|2343.87|2344.62|2344.12|2342.87|2342.37|612
1704816300000|2024-01-09 16:05:00|2344.12|2343.62|2342.37|2341.87|2344.74|2344.24|2342.24|2341.74|955
1704816600000|2024-01-09 16:10:00|2342.24|2341.74|2342.12|2341.62|2342.37|2341.87|2340.62|2340.12|1304
1704816900000|2024-01-09 16:15:00|2342.37|2341.87|2343.87|2343.37|2344.12|2343.62|2341.62|2341.12|1607
1704817200000|2024-01-09 16:20:00|2343.99|2343.49|2345.12|2343.62|2345.12|2344.49|2343.49|2342.99|2433
1704817500000|2024-01-09 16:25:00|2345.11|2343.61|2343.88|2342.38|2345.39|2343.89|2343.88|2342.38|924
1704817800000|2024-01-09 16:30:00|2344.33|2342.83|2341.82|2340.42|2344.34|2342.84|2341.69|2340.29|399
1704818100000|2024-01-09 16:35:00|2342.07|2340.67|2341.82|2340.42|2343.44|2342.04|2341.57|2340.17|159
1704818400000|2024-01-09 16:40:00|2341.69|2340.29|2341.69|2340.29|2341.94|2340.54|2341.44|2340.04|19
1704818700000|2024-01-09 16:45:00|2341.82|2340.42|2341.44|2340.04|2341.82|2340.42|2341.19|2339.79|46
1704819000000|2024-01-09 16:50:00|2341.57|2340.17|2342.07|2340.67|2342.07|2340.67|2341.57|2340.17|16
1704819300000|2024-01-09 16:55:00|2342.19|2340.79|2343.37|2341.87|2343.37|2341.92|2342.19|2340.79|47
1704819600000|2024-01-09 17:00:00|2343.83|2342.33|2342.89|2341.39|2343.83|2342.33|2342.86|2341.36|0
1704819900000|2024-01-09 17:05:00|2343.35|2341.85|2343.84|2342.34|2343.84|2342.34|2343.35|2341.85|0
1704820200000|2024-01-09 17:10:00|2343.83|2342.33|2343.37|2341.87|2343.84|2342.34|2343.36|2341.86|0
1704820500000|2024-01-09 17:15:00|2343.83|2342.33|2342.88|2341.38|2343.83|2342.33|2342.87|2341.37|0
1704820800000|2024-01-09 17:20:00|2342.89|2341.39|2342.91|2341.41|2343.37|2341.87|2342.43|2340.93|0
1704821100000|2024-01-09 17:25:00|2342.92|2341.42|2342.91|2341.41|2343.38|2341.88|2342.91|2341.41|0
1704821400000|2024-01-09 17:30:00|2342.92|2341.42|2342.44|2340.94|2343.38|2341.88|2342.44|2340.94|0
1704821700000|2024-01-09 17:35:00|2342.45|2340.95|2342.45|2340.95|2342.91|2341.41|2342.44|2340.94|0
1704822000000|2024-01-09 17:40:00|2342.46|2340.96|2342.87|2341.37|2342.91|2341.41|2342.46|2340.96|0
1704822300000|2024-01-09 17:45:00|2342.86|2341.36|2342.39|2340.89|2342.88|2341.38|2342.38|2340.88|0
1704822600000|2024-01-09 17:50:00|2342.4|2340.9|2343.33|2341.83|2343.34|2341.84|2342.39|2340.89|0
1704822900000|2024-01-09 17:55:00|2342.88|2341.38|2342.88|2341.38|2343.33|2341.83|2342.85|2341.35|0
1704823200000|2024-01-09 18:00:00|2342.87|2341.37|2344.77|2343.27|2344.77|2343.27|2342.87|2341.37|0
1704823500000|2024-01-09 18:05:00|2345.22|2343.72|2342.43|2340.93|2345.26|2343.76|2342.42|2340.92|0
1704823800000|2024-01-09 18:10:00|2342.88|2341.38|2343.39|2341.89|2343.4|2341.9|2342.42|2340.92|0
1704824100000|2024-01-09 18:15:00|2343.38|2341.88|2343.38|2341.88|2343.85|2342.35|2342.92|2341.42|0
1704824400000|2024-01-09 18:20:00|2343.37|2341.87|2341.97|2340.47|2343.39|2341.89|2341.96|2340.46|0
1704824700000|2024-01-09 18:25:00|2341.96|2340.46|2341.49|2339.99|2341.98|2340.48|2341.48|2339.98|0
1704825000000|2024-01-09 18:30:00|2341.48|2339.98|2339.99|2338.49|2341.48|2339.98|2339.52|2338.02|0
1704825300000|2024-01-09 18:35:00|2340|2338.5|2340.94|2339.44|2340.96|2339.46|2339.99|2338.49|0
1704825600000|2024-01-09 18:40:00|2340.95|2339.45|2340.94|2339.44|2340.95|2339.45|2340.47|2338.97|0
1704825900000|2024-01-09 18:45:00|2340.93|2339.43|2342.83|2341.33|2342.84|2341.34|2340.92|2339.42|0
1704826200000|2024-01-09 18:50:00|2342.84|2341.34|2344.72|2343.22|2344.74|2343.24|2342.84|2341.34|0
1704826500000|2024-01-09 18:55:00|2344.26|2342.76|2344.23|2342.73|2344.73|2343.23|2343.77|2342.27|0
1704826800000|2024-01-09 19:00:00|2344.24|2342.74|2344.25|2342.75|2344.26|2342.76|2343.78|2342.28|0
1704827100000|2024-01-09 19:05:00|2344.26|2342.76|2344.26|2342.76|2344.26|2342.76|2343.78|2342.28|0
1704827400000|2024-01-09 19:10:00|2344.27|2342.77|2342.37|2340.87|2344.27|2342.77|2342.37|2340.87|0
1704827700000|2024-01-09 19:15:00|2342.83|2341.33|2342.35|2340.85|2342.83|2341.33|2341.86|2340.36|0
1704828000000|2024-01-09 19:20:00|2342.34|2340.84|2341.88|2340.38|2342.83|2341.33|2341.87|2340.37|0
1704828300000|2024-01-09 19:25:00|2341.89|2340.39|2341.4|2339.9|2342.35|2340.85|2340.93|2339.43|0
1704828600000|2024-01-09 19:30:00|2341.41|2339.91|2342.35|2340.85|2342.81|2341.31|2341.4|2339.9|0
1704828900000|2024-01-09 19:35:00|2342.36|2340.86|2341.86|2340.36|2342.36|2340.86|2341.86|2340.36|0
1704829200000|2024-01-09 19:40:00|2341.87|2340.37|2341.39|2339.89|2342.33|2340.83|2340.91|2339.41|0
1704829500000|2024-01-09 19:45:00|2341.38|2339.88|2342.33|2340.83|2342.34|2340.84|2340.92|2339.42|0
1704829800000|2024-01-09 19:50:00|2342.34|2340.84|2342.34|2340.84|2342.8|2341.3|2341.38|2339.88|0
1704830100000|2024-01-09 19:55:00|2342.33|2340.83|2342.34|2340.84|2342.36|2340.86|2341.39|2339.89|0
1704830400000|2024-01-09 20:00:00|2341.89|2340.39|2342.82|2341.32|2342.83|2341.33|2341.88|2340.38|0
1704830700000|2024-01-09 20:05:00|2342.83|2341.33|2341.4|2339.9|2343.28|2341.78|2340.89|2339.39|0
1704831000000|2024-01-09 20:10:00|2341.62|2340.12|2341.86|2340.36|2342.35|2340.85|2341.4|2339.9|0
1704831300000|2024-01-09 20:15:00|2341.87|2340.37|2342.33|2340.83|2342.35|2340.85|2341.85|2340.35|0
1704831600000|2024-01-09 20:20:00|2342.1|2340.6|2342.33|2340.83|2343.32|2341.82|2341.87|2340.37|0
1704831900000|2024-01-09 20:25:00|2342.34|2340.84|2342.34|2340.84|2342.58|2341.08|2341.86|2340.36|0
1704832200000|2024-01-09 20:30:00|2342.35|2340.85|2341.41|2339.91|2342.35|2340.85|2341.4|2339.9|0
1704832500000|2024-01-09 20:35:00|2341.4|2339.9|2341.41|2339.91|2341.88|2340.38|2340.94|2339.44|0
1704832800000|2024-01-09 20:40:00|2341.4|2339.9|2340.92|2339.42|2341.41|2339.91|2340.44|2338.94|0
1704833100000|2024-01-09 20:45:00|2341.38|2339.88|2340.44|2338.94|2341.39|2339.89|2340.44|2338.94|0
1704833400000|2024-01-09 20:50:00|2340.42|2338.92|2342.37|2340.87|2342.38|2340.88|2339.94|2338.44|0
1704833700000|2024-01-09 20:55:00|2342.38|2340.88|2342.34|2340.84|2342.4|2340.9|2341.86|2340.36|0
1704834000000|2024-01-09 21:00:00|2342.35|2340.85|2342.15|2340.65|2342.59|2341.09|2341.62|2340.12|0
1704834300000|2024-01-09 21:05:00|2342.14|2340.64|2341.72|2340.22|2342.14|2340.64|2341.63|2340.13|0
1704834600000|2024-01-09 21:10:00|2341.63|2340.13|2341.49|2339.99|2341.96|2340.46|2341.16|2339.66|0
1704834900000|2024-01-09 21:15:00|2341.63|2340.13|2341.63|2340.13|2341.82|2340.32|2341.63|2340.13|0
1704835200000|2024-01-09 21:20:00|2341.62|2340.12|2341.39|2339.89|2341.62|2340.12|2341.39|2339.89|0
1704835500000|2024-01-09 21:25:00|2341.3|2339.8|2341.16|2339.66|2341.39|2339.89|2341.11|2339.61|0
1704835800000|2024-01-09 21:30:00|2341.21|2339.71|2341.02|2339.52|2341.21|2339.71|2340.73|2339.23|0
1704836100000|2024-01-09 21:35:00|2341.01|2339.51|2340.97|2339.47|2341.02|2339.52|2340.83|2339.33|0
1704836400000|2024-01-09 21:40:00|2341.02|2339.52|2341.53|2340.03|2341.72|2340.22|2340.97|2339.47|0
1704836700000|2024-01-09 21:45:00|2341.52|2340.02|2341.72|2340.22|2341.72|2340.22|2341.39|2339.89|0
1704837000000|2024-01-09 21:50:00|2341.71|2340.21|2341.29|2339.79|2341.71|2340.21|2341.29|2339.79|0
1704837300000|2024-01-09 21:55:00|2341.2|2339.7|2341.2|2339.7|2341.34|2339.84|2340.87|2339.37|0
1704837600000|2024-01-09 22:00:00|2341.29|2339.79|2341.25|2339.75|2341.29|2339.79|2341.2|2339.7|0
1704837900000|2024-01-09 22:05:00|2341.29|2339.79|2341.29|2339.79|2341.34|2339.84|2341.29|2339.79|0
1704838200000|2024-01-09 22:10:00|2341.25|2339.75|2341.25|2339.75|2341.25|2339.75|2341.15|2339.65|0
1704838500000|2024-01-09 22:15:00|2341.2|2339.7|2341.43|2339.93|2341.57|2340.07|2341.2|2339.7|0
1704838800000|2024-01-09 22:20:00|2341.44|2339.94|2341.43|2339.93|2341.53|2340.03|2341.43|2339.93|0
1704839100000|2024-01-09 22:25:00|2341.39|2339.89|2341.39|2339.89|2341.43|2339.93|2341.29|2339.79|0
1704839700000|2024-01-09 22:35:00|2341.38|2339.88|2341.29|2339.79|2341.38|2339.88|2341.29|2339.79|0
1704840000000|2024-01-09 22:40:00|2341.3|2339.8|2341.15|2339.65|2341.39|2339.89|2341.11|2339.61|0
1704840300000|2024-01-09 22:45:00|2341.2|2339.7|2341.15|2339.65|2341.2|2339.7|2341.15|2339.65|0
1704840600000|2024-01-09 22:50:00|2341.2|2339.7|2341.2|2339.7|2341.2|2339.7|2341.2|2339.7|0
1704840900000|2024-01-09 22:55:00|2341.25|2339.75|2341.39|2339.89|2341.39|2339.89|2341.25|2339.75|0
1704841200000|2024-01-09 23:00:00|2341.38|2339.88|2340.87|2339.37|2341.38|2339.88|2340.78|2339.28|0
1704841500000|2024-01-09 23:05:00|2340.82|2339.32|2340.21|2338.71|2340.82|2339.32|2340.21|2338.71|0
1704841800000|2024-01-09 23:10:00|2340.12|2338.62|2340.64|2339.14|2340.64|2339.14|2339.98|2338.48|0
1704842100000|2024-01-09 23:15:00|2340.63|2339.13|2340.54|2339.04|2340.64|2339.14|2340.45|2338.95|0
1704842400000|2024-01-09 23:20:00|2340.64|2339.14|2340.64|2339.14|2340.64|2339.14|2340.45|2338.95|0
1704842700000|2024-01-09 23:25:00|2340.73|2339.23|2340.78|2339.28|2340.78|2339.28|2340.64|2339.14|0
1704843000000|2024-01-09 23:30:00|2340.82|2339.32|2340.87|2339.37|2340.87|2339.37|2340.78|2339.28|0
1704843300000|2024-01-09 23:35:00|2340.82|2339.32|2340.78|2339.28|2340.87|2339.37|2340.64|2339.14|0
1704843600000|2024-01-09 23:40:00|2340.82|2339.32|2341.01|2339.51|2341.01|2339.51|2340.82|2339.32|0
1704843900000|2024-01-09 23:45:00|2341.06|2339.56|2341.34|2339.84|2341.34|2339.84|2341.06|2339.56|0
1704844200000|2024-01-09 23:50:00|2341.39|2339.89|2341.53|2340.03|2341.53|2340.03|2341.34|2339.84|0
1704844500000|2024-01-09 23:55:00|2341.52|2340.02|2342|2340.5|2342.09|2340.59|2341.43|2339.93|0
1704844800000|2024-01-10 00:00:00|2341.99|2340.49|2342.42|2340.92|2342.52|2341.02|2341.86|2340.36|0
1704845100000|2024-01-10 00:05:00|2342.47|2340.97|2342.75|2341.25|2342.98|2341.48|2342.47|2340.97|0
1704845400000|2024-01-10 00:10:00|2342.8|2341.3|2342.98|2341.48|2343.08|2341.58|2342.8|2341.3|0
1704845700000|2024-01-10 00:15:00|2342.99|2341.49|2341.84|2340.34|2343.17|2341.67|2341.84|2340.34|0
1704846000000|2024-01-10 00:20:00|2341.83|2340.33|2342.75|2341.25|2342.76|2341.26|2341.83|2340.33|0
1704846300000|2024-01-10 00:25:00|2343.21|2341.71|2343.66|2342.16|2343.67|2342.17|2342.75|2341.25|0
1704846600000|2024-01-10 00:30:00|2343.67|2342.17|2343.67|2342.17|2343.67|2342.17|2343.66|2342.16|0
1704847200000|2024-01-10 00:40:00|2343.66|2342.16|2343.21|2341.71|2343.66|2342.16|2343.2|2341.7|0
1704847500000|2024-01-10 00:45:00|2343.2|2341.7|2343.19|2341.69|2343.66|2342.16|2342.73|2341.23|0
1704847800000|2024-01-10 00:50:00|2342.74|2341.24|2342.73|2341.23|2342.74|2341.24|2342.73|2341.23|0
1704848100000|2024-01-10 00:55:00|2342.72|2341.22|2342.73|2341.23|2342.74|2341.24|2342.72|2341.22|0
1704848400000|2024-01-10 01:00:00|2342.74|2341.24|2341.8|2340.3|2342.74|2341.24|2341.8|2340.3|0
1704848700000|2024-01-10 01:05:00|2342.26|2340.76|2341.81|2340.31|2342.27|2340.77|2341.8|2340.3|0
1704849000000|2024-01-10 01:10:00|2342.27|2340.77|2341.35|2339.85|2342.27|2340.77|2341.34|2339.84|0
1704849300000|2024-01-10 01:15:00|2341.34|2339.84|2341.81|2340.31|2341.82|2340.32|2341.34|2339.84|0
1704849600000|2024-01-10 01:20:00|2341.8|2340.3|2340.87|2339.37|2341.81|2340.31|2340.87|2339.37|0
1704849900000|2024-01-10 01:25:00|2340.88|2339.38|2341.34|2339.84|2341.34|2339.84|2340.87|2339.37|0
1704850200000|2024-01-10 01:30:00|2341.35|2339.85|2340.88|2339.38|2342.26|2340.76|2340.88|2339.38|0
1704850500000|2024-01-10 01:35:00|2340.89|2339.39|2341.81|2340.31|2341.81|2340.31|2340.88|2339.38|0
1704850800000|2024-01-10 01:40:00|2341.8|2340.3|2341.34|2339.84|2341.81|2340.31|2340.88|2339.38|0
1704851100000|2024-01-10 01:45:00|2341.12|2339.62|2340.88|2339.38|2341.34|2339.84|2340.88|2339.38|0
1704851400000|2024-01-10 01:50:00|2340.87|2339.37|2340.89|2339.39|2340.89|2339.39|2340.42|2338.92|0
1704851700000|2024-01-10 01:55:00|2341.35|2339.85|2341.35|2339.85|2341.35|2339.85|2340.88|2339.38|0
1704852000000|2024-01-10 02:00:00|2340.89|2339.39|2340.42|2338.92|2341.35|2339.85|2340.42|2338.92|0
1704852300000|2024-01-10 02:05:00|2340.43|2338.93|2341.35|2339.85|2341.35|2339.85|2340.43|2338.93|0
1704852600000|2024-01-10 02:10:00|2341.34|2339.84|2340.89|2339.39|2341.35|2339.85|2340.89|2339.39|0
1704852900000|2024-01-10 02:15:00|2341.35|2339.85|2341.35|2339.85|2341.35|2339.85|2340.89|2339.39|0
1704853200000|2024-01-10 02:20:00|2340.89|2339.39|2340.89|2339.39|2340.9|2339.4|2340.89|2339.39|0
1704853500000|2024-01-10 02:25:00|2340.88|2339.38|2340.42|2338.92|2340.88|2339.38|2340.42|2338.92|0
1704853800000|2024-01-10 02:30:00|2340.43|2338.93|2340.43|2338.93|2340.44|2338.94|2339.96|2338.46|0
1704854100000|2024-01-10 02:35:00|2340.44|2338.94|2340.44|2338.94|2340.9|2339.4|2340.43|2338.93|0
1704854400000|2024-01-10 02:40:00|2340.43|2338.93|2340.45|2338.95|2340.45|2338.95|2339.98|2338.48|0
1704854700000|2024-01-10 02:45:00|2340.44|2338.94|2340.45|2338.95|2340.91|2339.41|2340.44|2338.94|0
1704855000000|2024-01-10 02:50:00|2340.68|2339.18|2340.44|2338.94|2340.91|2339.41|2339.99|2338.49|0
1704855300000|2024-01-10 02:55:00|2339.99|2338.49|2340.44|2338.94|2340.45|2338.95|2339.99|2338.49|0
1704855600000|2024-01-10 03:00:00|2339.99|2338.49|2340.9|2339.4|2340.9|2339.4|2339.99|2338.49|0
1704855900000|2024-01-10 03:05:00|2340.44|2338.94|2340.43|2338.93|2340.44|2338.94|2340.43|2338.93|0
1704856200000|2024-01-10 03:10:00|2339.97|2338.47|2338.59|2337.09|2339.97|2338.47|2338.59|2337.09|0
1704856500000|2024-01-10 03:15:00|2338.6|2337.1|2338.61|2337.11|2338.61|2337.11|2338.6|2337.1|0
1704856800000|2024-01-10 03:20:00|2338.6|2337.1|2337.69|2336.19|2338.61|2337.11|2337.22|2335.72|0
1704857100000|2024-01-10 03:25:00|2337.68|2336.18|2336.77|2335.27|2337.69|2336.19|2336.77|2335.27|0
1704857400000|2024-01-10 03:30:00|2336.76|2335.26|2336.3|2334.8|2336.77|2335.27|2336.3|2334.8|0
1704857700000|2024-01-10 03:35:00|2336.53|2335.03|2337.45|2335.95|2337.68|2336.18|2336.53|2335.03|0
1704858000000|2024-01-10 03:40:00|2337.22|2335.72|2337.21|2335.71|2337.68|2336.18|2336.76|2335.26|0
1704858300000|2024-01-10 03:45:00|2337.22|2335.72|2337.67|2336.17|2337.9|2336.4|2337.22|2335.72|0
1704858600000|2024-01-10 03:50:00|2338.12|2336.62|2338.67|2337.17|2338.67|2337.17|2337.67|2336.17|0
1704858900000|2024-01-10 03:55:00|2338.9|2337.4|2339.13|2337.63|2339.13|2337.63|2338.67|2337.17|0
1704859200000|2024-01-10 04:00:00|2339.14|2337.64|2339.6|2338.1|2339.6|2338.1|2339.14|2337.64|0
1704859500000|2024-01-10 04:05:00|2339.59|2338.09|2340.11|2338.61|2341.42|2339.92|2339.59|2338.09|0
1704859800000|2024-01-10 04:10:00|2340.1|2338.6|2340.12|2338.62|2340.12|2338.62|2339.65|2338.15|0
1704860100000|2024-01-10 04:15:00|2340.35|2338.85|2339.19|2337.69|2340.35|2338.85|2339.19|2337.69|0
1704860400000|2024-01-10 04:20:00|2339.2|2337.7|2338.74|2337.24|2339.42|2337.92|2338.74|2337.24|0
1704860700000|2024-01-10 04:25:00|2338.29|2336.79|2337.37|2335.87|2338.29|2336.79|2337.37|2335.87|0
1704861000000|2024-01-10 04:30:00|2336.92|2335.42|2337.81|2336.31|2337.83|2336.33|2336.92|2335.42|0
1704861300000|2024-01-10 04:35:00|2337.82|2336.32|2339.41|2337.91|2339.64|2338.14|2337.82|2336.32|0
1704861600000|2024-01-10 04:40:00|2339.18|2337.68|2338.73|2337.23|2339.64|2338.14|2338.27|2336.77|0
1704861900000|2024-01-10 04:45:00|2338.72|2337.22|2338.73|2337.23|2338.73|2337.23|2338.26|2336.76|0
1704862200000|2024-01-10 04:50:00|2338.28|2336.78|2338.27|2336.77|2338.28|2336.78|2338.27|2336.77|0
1704862500000|2024-01-10 04:55:00|2337.82|2336.32|2338.27|2336.77|2338.27|2336.77|2337.82|2336.32|0
1704863100000|2024-01-10 05:05:00|2337.81|2336.31|2337.81|2336.31|2337.81|2336.31|2337.81|2336.31|0
1704863400000|2024-01-10 05:10:00|2338.27|2336.77|2338.27|2336.77|2338.27|2336.77|2337.81|2336.31|0
1704863700000|2024-01-10 05:15:00|2338.28|2336.78|2337.35|2335.85|2338.73|2337.23|2337.35|2335.85|0
1704864000000|2024-01-10 05:20:00|2337.36|2335.86|2337.81|2336.31|2337.81|2336.31|2337.35|2335.85|0
1704864300000|2024-01-10 05:25:00|2337.35|2335.85|2337.35|2335.85|2337.81|2336.31|2337.34|2335.84|0
1704864600000|2024-01-10 05:30:00|2337.58|2336.08|2337.82|2336.32|2338.28|2336.78|2337.35|2335.85|0
1704864900000|2024-01-10 05:35:00|2337.81|2336.31|2337.81|2336.31|2337.82|2336.32|2337.34|2335.84|0
1704865200000|2024-01-10 05:40:00|2337.35|2335.85|2337.81|2336.31|2337.81|2336.31|2337.35|2335.85|0
1704865500000|2024-01-10 05:45:00|2338.04|2336.54|2338.28|2336.78|2338.73|2337.23|2337.81|2336.31|0
1704865800000|2024-01-10 05:50:00|2338.51|2337.01|2338.29|2336.79|2338.75|2337.25|2338.28|2336.78|0
1704866100000|2024-01-10 05:55:00|2338.75|2337.25|2338.28|2336.78|2338.75|2337.25|2337.82|2336.32|0
1704866400000|2024-01-10 06:00:00|2337.83|2336.33|2338.29|2336.79|2338.29|2336.79|2337.82|2336.32|0
1704866700000|2024-01-10 06:05:00|2338.74|2337.24|2339.21|2337.71|2339.21|2337.71|2338.74|2337.24|0
1704867000000|2024-01-10 06:10:00|2339.67|2338.17|2338.73|2337.23|2339.67|2338.17|2338.51|2337.01|0
1704867300000|2024-01-10 06:15:00|2338.74|2337.24|2339.2|2337.7|2339.2|2337.7|2338.73|2337.23|0
1704867600000|2024-01-10 06:20:00|2339.19|2337.69|2339.66|2338.16|2339.66|2338.16|2339.19|2337.69|0
1704867900000|2024-01-10 06:25:00|2339.65|2338.15|2338.73|2337.23|2339.66|2338.16|2338.27|2336.77|0
1704868200000|2024-01-10 06:30:00|2338.74|2337.24|2338.31|2336.81|2338.74|2337.24|2338.27|2336.77|0
1704868500000|2024-01-10 06:35:00|2338.08|2336.58|2337.86|2336.36|2338.32|2336.82|2337.86|2336.36|0
1704868800000|2024-01-10 06:40:00|2338.09|2336.59|2338.32|2336.82|2338.32|2336.82|2337.86|2336.36|0
1704869100000|2024-01-10 06:45:00|2338.31|2336.81|2337.84|2336.34|2338.32|2336.82|2337.84|2336.34|0
1704869400000|2024-01-10 06:50:00|2337.38|2335.88|2336.02|2334.52|2337.39|2335.89|2336.01|2334.51|0
1704869700000|2024-01-10 06:55:00|2336.01|2334.51|2336.94|2335.44|2336.94|2335.44|2336.01|2334.51|0
1704870000000|2024-01-10 07:00:00|2337.17|2335.67|2337.88|2336.38|2338.8|2337.3|2336.48|2334.98|0
1704870300000|2024-01-10 07:05:00|2337.42|2335.92|2337.42|2335.92|2337.88|2336.38|2336.51|2335.01|0
1704870600000|2024-01-10 07:10:00|2336.97|2335.47|2337.88|2336.38|2337.89|2336.39|2336.5|2335|0
1704870900000|2024-01-10 07:15:00|2337.89|2336.39|2338.81|2337.31|2338.81|2337.31|2337.88|2336.38|0
1704871200000|2024-01-10 07:20:00|2338.36|2336.86|2338.82|2337.32|2338.83|2337.33|2337.9|2336.4|0
1704871500000|2024-01-10 07:25:00|2338.36|2336.86|2338.82|2337.32|2338.83|2337.33|2338.36|2336.86|0
1704871800000|2024-01-10 07:30:00|2338.37|2336.87|2336.71|2335.31|2338.46|2337.06|2335.83|2334.43|56
1704872100000|2024-01-10 07:35:00|2337.58|2336.18|2336.83|2335.43|2337.58|2336.18|2336.83|2335.43|1
1704872400000|2024-01-10 07:40:00|2337.21|2335.81|2337.96|2336.56|2338.33|2336.93|2336.83|2335.43|21
1704872700000|2024-01-10 07:45:00|2338.08|2336.68|2339.08|2337.68|2339.21|2337.81|2337.96|2336.56|6
1704873000000|2024-01-10 07:50:00|2339.21|2337.81|2338.58|2337.18|2339.83|2338.43|2338.46|2337.06|15
1704873300000|2024-01-10 07:55:00|2338.86|2337.36|2340.17|2338.67|2341.14|2339.64|2338.86|2337.36|0
1704873600000|2024-01-10 08:00:00|2340.63|2339.13|2337.76|2337.26|2342.63|2342.13|2337.26|2336.76|2286
1704873900000|2024-01-10 08:05:00|2338.01|2337.51|2338.26|2337.76|2339.76|2339.26|2337.01|2336.51|1303
1704874200000|2024-01-10 08:10:00|2338.51|2338.01|2339.88|2339.38|2339.88|2339.38|2337.63|2337.13|1097
1704874500000|2024-01-10 08:15:00|2340.01|2339.51|2337.76|2337.26|2340.51|2340.01|2337.76|2337.26|1100
1704874800000|2024-01-10 08:20:00|2338.01|2337.51|2340.13|2339.63|2340.26|2339.76|2337.76|2337.26|889
1704875100000|2024-01-10 08:25:00|2340.51|2340.01|2342.26|2341.76|2342.51|2342.01|2340.01|2339.51|834
1704875400000|2024-01-10 08:30:00|2342.01|2341.51|2340.51|2340.01|2343.01|2342.51|2340.51|2340.01|1392
1704875700000|2024-01-10 08:35:00|2340.26|2339.76|2340.76|2340.26|2341.01|2340.51|2338.13|2337.63|1146
1704876000000|2024-01-10 08:40:00|2341.11|2340.61|2340.11|2339.61|2341.36|2340.86|2339.61|2339.11|502
1704876300000|2024-01-10 08:45:00|2340.23|2339.73|2344.36|2343.86|2344.48|2343.98|2340.11|2339.61|785
1704876600000|2024-01-10 08:50:00|2344.48|2343.98|2343.86|2343.36|2344.61|2344.11|2342.86|2342.36|552
1704876900000|2024-01-10 08:55:00|2343.98|2343.48|2343.86|2343.36|2344.36|2343.86|2342.11|2341.61|563
1704877200000|2024-01-10 09:00:00|2343.73|2343.23|2343.11|2342.61|2344.11|2343.61|2342.11|2341.61|439
1704877500000|2024-01-10 09:05:00|2343.36|2342.86|2345.11|2344.61|2345.48|2344.98|2343.36|2342.86|483
1704877800000|2024-01-10 09:10:00|2345.36|2344.86|2345.61|2345.11|2346.61|2346.11|2345.36|2344.86|633
1704878100000|2024-01-10 09:15:00|2345.73|2345.23|2346.36|2345.86|2347.11|2346.61|2345.48|2344.98|759
1704878400000|2024-01-10 09:20:00|2346.23|2345.73|2347.86|2347.36|2348.11|2347.61|2346.23|2345.73|520
1704878700000|2024-01-10 09:25:00|2348.11|2347.61|2346.86|2346.36|2348.48|2347.98|2346.61|2346.11|465
1704879000000|2024-01-10 09:30:00|2347.11|2346.61|2347.61|2347.11|2347.86|2347.36|2346.61|2346.11|300
1704879300000|2024-01-10 09:35:00|2347.48|2346.98|2344.73|2344.23|2347.61|2347.11|2344.61|2344.11|460
1704879600000|2024-01-10 09:40:00|2344.61|2344.11|2344.11|2343.61|2345.36|2344.86|2343.61|2343.11|601
1704879900000|2024-01-10 09:45:00|2343.98|2343.48|2344.11|2343.61|2344.11|2343.61|2342.11|2341.61|667
1704880200000|2024-01-10 09:50:00|2344.36|2343.86|2344.11|2343.61|2344.86|2344.36|2343.11|2342.61|309
1704880500000|2024-01-10 09:55:00|2343.98|2343.48|2345.11|2344.61|2345.11|2344.61|2343.61|2343.11|205
1704880800000|2024-01-10 10:00:00|2345.36|2344.86|2345.36|2344.86|2345.61|2345.11|2343.86|2343.36|387
1704881100000|2024-01-10 10:05:00|2345.61|2345.11|2345.61|2345.11|2346.11|2345.61|2344.86|2344.36|389
1704881400000|2024-01-10 10:10:00|2345.48|2344.98|2345.36|2344.86|2346.61|2346.11|2345.11|2344.61|277
1704881700000|2024-01-10 10:15:00|2345.11|2344.61|2344.36|2343.86|2345.36|2344.86|2343.86|2343.36|334
1704882000000|2024-01-10 10:20:00|2344.23|2343.73|2344.11|2343.61|2344.61|2344.11|2343.86|2343.36|195
1704882300000|2024-01-10 10:25:00|2344.23|2343.73|2344.11|2343.61|2344.36|2343.86|2342.61|2342.11|298
1704882600000|2024-01-10 10:30:00|2343.86|2343.36|2344.36|2343.86|2344.61|2344.11|2342.86|2342.36|315
1704882900000|2024-01-10 10:35:00|2344.23|2343.73|2345.61|2345.11|2345.61|2345.11|2344.11|2343.61|282
1704883200000|2024-01-10 10:40:00|2345.86|2345.36|2344.61|2344.11|2345.86|2345.36|2344.11|2343.61|256
1704883500000|2024-01-10 10:45:00|2344.86|2344.36|2343.36|2342.86|2345.11|2344.61|2343.11|2342.61|218
1704883800000|2024-01-10 10:50:00|2343.61|2343.11|2342.86|2342.36|2344.11|2343.61|2342.36|2341.86|261
1704884100000|2024-01-10 10:55:00|2342.98|2342.48|2342.61|2342.11|2343.11|2342.61|2341.61|2341.11|252
1704884400000|2024-01-10 11:00:00|2342.73|2342.23|2342.86|2342.36|2342.86|2342.36|2340.61|2340.11|411
1704884700000|2024-01-10 11:05:00|2342.98|2342.48|2343.86|2343.36|2344.11|2343.61|2342.61|2342.11|268
1704885000000|2024-01-10 11:10:00|2343.61|2343.11|2342.98|2342.48|2343.61|2343.11|2341.86|2341.36|295
1704885300000|2024-01-10 11:15:00|2342.86|2342.36|2341.36|2340.86|2343.11|2342.61|2341.36|2340.86|340
1704885600000|2024-01-10 11:20:00|2341.61|2341.11|2341.61|2341.11|2342.36|2341.86|2341.61|2341.11|225
1704885900000|2024-01-10 11:25:00|2341.73|2341.23|2342.36|2341.86|2342.61|2342.11|2341.36|2340.86|497
1704886200000|2024-01-10 11:30:00|2342.23|2341.73|2341.11|2340.61|2342.36|2341.86|2340.36|2339.86|374
1704886500000|2024-01-10 11:35:00|2340.86|2340.36|2340.86|2340.36|2341.11|2340.61|2340.11|2339.61|314
1704886800000|2024-01-10 11:40:00|2341.11|2340.61|2341.48|2340.98|2341.61|2341.11|2340.98|2340.48|471
1704887100000|2024-01-10 11:45:00|2341.36|2340.86|2340.61|2340.11|2341.86|2341.36|2340.36|2339.86|343
1704887400000|2024-01-10 11:50:00|2340.86|2340.36|2340.11|2339.61|2340.86|2340.36|2339.61|2339.11|303
1704887700000|2024-01-10 11:55:00|2339.86|2339.36|2340.61|2340.11|2340.86|2340.36|2339.61|2339.11|346
1704888000000|2024-01-10 12:00:00|2340.48|2339.98|2341.86|2341.36|2341.86|2341.36|2340.11|2339.61|330
1704888300000|2024-01-10 12:05:00|2341.98|2341.48|2341.61|2341.11|2342.48|2341.98|2341.36|2340.86|922
1704888600000|2024-01-10 12:10:00|2341.73|2341.23|2342.86|2342.36|2343.36|2342.86|2341.61|2341.11|534
1704888900000|2024-01-10 12:15:00|2342.61|2342.11|2343.36|2342.86|2343.86|2343.36|2342.61|2342.11|477
1704889200000|2024-01-10 12:20:00|2343.61|2343.11|2345.11|2344.61|2345.11|2344.61|2343.36|2342.86|444
1704889500000|2024-01-10 12:25:00|2344.98|2344.48|2343.86|2343.36|2344.98|2344.48|2343.61|2343.11|506
1704889800000|2024-01-10 12:30:00|2344.11|2343.61|2341.36|2340.86|2344.11|2343.61|2341.23|2340.73|493
1704890100000|2024-01-10 12:35:00|2341.23|2340.73|2341.11|2340.61|2341.73|2341.23|2340.61|2340.11|480
1704890400000|2024-01-10 12:40:00|2340.81|2340.31|2339.81|2339.31|2340.81|2340.31|2339.81|2339.31|483
1704890700000|2024-01-10 12:45:00|2340.06|2339.56|2339.81|2339.31|2340.06|2339.56|2339.06|2338.56|447
1704891000000|2024-01-10 12:50:00|2340.06|2339.56|2338.81|2338.31|2340.06|2339.56|2338.56|2338.06|612
1704891300000|2024-01-10 12:55:00|2338.56|2338.06|2335.81|2335.31|2338.56|2338.06|2335.81|2335.31|677
1704891600000|2024-01-10 13:00:00|2336.06|2335.56|2337.06|2336.56|2337.31|2336.81|2334.81|2334.31|649
1704891900000|2024-01-10 13:05:00|2336.81|2336.31|2336.81|2336.31|2337.31|2336.81|2336.56|2336.06|499
1704892200000|2024-01-10 13:10:00|2337.06|2336.56|2339.81|2339.31|2340.18|2339.68|2336.93|2336.43|735
1704892500000|2024-01-10 13:15:00|2339.56|2339.06|2340.56|2340.06|2340.81|2340.31|2339.56|2339.06|634
1704892800000|2024-01-10 13:20:00|2340.31|2339.81|2341.31|2340.81|2341.81|2341.31|2340.31|2339.81|504
1704893100000|2024-01-10 13:25:00|2341.43|2340.93|2342.31|2341.81|2343.06|2342.56|2341.31|2340.81|566
1704893400000|2024-01-10 13:30:00|2342.06|2341.56|2340.06|2339.56|2342.31|2341.81|2339.56|2339.06|498
1704893700000|2024-01-10 13:35:00|2339.81|2339.31|2340.31|2339.81|2341.06|2340.56|2338.81|2338.31|337
1704894000000|2024-01-10 13:40:00|2340.06|2339.56|2339.81|2339.31|2340.81|2340.31|2339.31|2338.81|375
1704894300000|2024-01-10 13:45:00|2339.56|2339.06|2339.31|2338.81|2339.93|2339.43|2338.56|2338.06|461
1704894600000|2024-01-10 13:50:00|2339.06|2338.56|2338.81|2338.31|2339.31|2338.81|2337.93|2337.43|345
1704894900000|2024-01-10 13:55:00|2338.56|2338.06|2339.06|2338.56|2339.31|2338.81|2338.31|2337.81|367
1704895200000|2024-01-10 14:00:00|2339.31|2338.81|2340.81|2340.31|2341.06|2340.56|2338.56|2338.06|528
1704895500000|2024-01-10 14:05:00|2340.93|2340.43|2341.93|2341.43|2342.56|2342.06|2340.93|2340.43|527
1704895800000|2024-01-10 14:10:00|2342.06|2341.56|2341.06|2340.56|2342.06|2341.56|2340.06|2339.56|472
1704896100000|2024-01-10 14:15:00|2341.31|2340.81|2340.56|2340.06|2341.81|2341.31|2340.06|2339.56|390
1704896400000|2024-01-10 14:20:00|2340.31|2339.81|2339.81|2339.31|2340.56|2340.06|2339.56|2339.06|345
1704896700000|2024-01-10 14:25:00|2340.06|2339.56|2340.81|2340.31|2340.81|2340.31|2339.81|2339.31|618
1704897000000|2024-01-10 14:30:00|2340.56|2340.06|2340.81|2340.31|2342.81|2342.31|2340.31|2339.81|1069
1704897300000|2024-01-10 14:35:00|2340.93|2340.43|2340.81|2340.31|2342.31|2341.81|2340.06|2339.56|555
1704897600000|2024-01-10 14:40:00|2340.56|2340.06|2340.31|2339.81|2341.06|2340.56|2338.81|2338.31|824
1704897900000|2024-01-10 14:45:00|2340.56|2340.06|2338.56|2338.06|2340.56|2340.06|2337.68|2337.18|656
1704898200000|2024-01-10 14:50:00|2338.43|2337.93|2337.31|2336.81|2339.81|2339.31|2337.06|2336.56|715
1704898500000|2024-01-10 14:55:00|2337.56|2337.06|2339.31|2338.81|2339.31|2338.81|2337.06|2336.56|789
1704898800000|2024-01-10 15:00:00|2339.06|2338.56|2336.93|2336.43|2339.56|2339.06|2335.81|2335.31|912
1704899100000|2024-01-10 15:05:00|2337.06|2336.56|2336.06|2335.56|2337.06|2336.56|2335.31|2334.81|569
1704899400000|2024-01-10 15:10:00|2336.28|2335.78|2336.53|2336.03|2337.78|2337.28|2335.53|2335.03|785
1704899700000|2024-01-10 15:15:00|2336.78|2336.28|2336.03|2335.53|2337.53|2337.03|2335.78|2335.28|554
1704900000000|2024-01-10 15:20:00|2336.28|2335.78|2335.78|2335.28|2336.78|2336.28|2335.65|2335.15|479
1704900300000|2024-01-10 15:25:00|2335.53|2335.03|2337.03|2336.53|2337.53|2337.03|2335.53|2335.03|572
1704900600000|2024-01-10 15:30:00|2336.78|2336.28|2336.53|2336.03|2338.53|2338.03|2336.28|2335.78|993
1704900900000|2024-01-10 15:35:00|2336.78|2336.28|2338.78|2338.28|2339.03|2338.53|2336.53|2336.03|684
1704901200000|2024-01-10 15:40:00|2339.03|2338.53|2340.03|2339.53|2340.28|2339.78|2338.28|2337.78|589
1704901500000|2024-01-10 15:45:00|2340.15|2339.65|2339.53|2339.03|2340.28|2339.78|2338.53|2338.03|804
1704901800000|2024-01-10 15:50:00|2339.78|2339.28|2339.53|2339.03|2340.03|2339.53|2339.28|2338.78|378
1704902100000|2024-01-10 15:55:00|2339.28|2338.78|2340.53|2340.03|2340.65|2340.15|2339.28|2338.78|550
1704902400000|2024-01-10 16:00:00|2340.78|2340.28|2340.28|2339.78|2341.28|2340.78|2339.9|2339.4|758
1704902700000|2024-01-10 16:05:00|2340.15|2339.65|2341.03|2340.53|2341.03|2340.53|2340.03|2339.53|584
1704903000000|2024-01-10 16:10:00|2340.78|2340.28|2340.78|2340.28|2341.28|2340.78|2339.53|2339.03|1067
1704903300000|2024-01-10 16:15:00|2340.53|2340.03|2339.78|2339.28|2340.53|2340.03|2339.03|2338.53|1090
1704903600000|2024-01-10 16:20:00|2339.53|2339.03|2341.52|2340.02|2341.53|2340.78|2339.53|2339.03|1332
1704903900000|2024-01-10 16:25:00|2341.53|2340.03|2340.61|2339.11|2342|2340.5|2340.61|2339.11|684
1704904200000|2024-01-10 16:30:00|2340.6|2339.1|2340.98|2339.58|2341.23|2339.83|2339.98|2338.58|481
1704904500000|2024-01-10 16:35:00|2341.23|2339.83|2340.6|2339.2|2341.23|2339.83|2339.98|2338.58|163
1704904800000|2024-01-10 16:40:00|2340.73|2339.33|2341.6|2340.2|2341.85|2340.45|2340.73|2339.33|77
1704905100000|2024-01-10 16:45:00|2341.73|2340.33|2341.23|2339.83|2341.73|2340.33|2341.23|2339.83|61
1704905400000|2024-01-10 16:50:00|2340.85|2339.45|2340.73|2339.33|2340.85|2339.45|2340.48|2339.08|2058
1704905700000|2024-01-10 16:55:00|2340.98|2339.58|2341.15|2339.65|2341.85|2340.45|2340.1|2338.7|36
1704906000000|2024-01-10 17:00:00|2341.16|2339.66|2340.22|2338.72|2341.16|2339.66|2340.2|2338.7|0
1704906300000|2024-01-10 17:05:00|2340.21|2338.71|2341.15|2339.65|2341.61|2340.11|2340.2|2338.7|0
1704906600000|2024-01-10 17:10:00|2341.14|2339.64|2341.91|2340.41|2341.91|2340.41|2340.69|2339.19|0
1704906900000|2024-01-10 17:15:00|2341.9|2340.4|2341.45|2339.95|2342.37|2340.87|2340.97|2339.47|0
1704907200000|2024-01-10 17:20:00|2341.9|2340.4|2341.94|2340.44|2341.94|2340.44|2341.45|2339.95|0
1704907500000|2024-01-10 17:25:00|2341.93|2340.43|2341.94|2340.44|2341.94|2340.44|2341.46|2339.96|0
1704907800000|2024-01-10 17:30:00|2341.93|2340.43|2341.49|2339.99|2341.95|2340.45|2341.48|2339.98|0
1704908100000|2024-01-10 17:35:00|2341.95|2340.45|2341.96|2340.46|2342.43|2340.93|2341.03|2339.53|0
1704908400000|2024-01-10 17:40:00|2341.97|2340.47|2341.95|2340.45|2341.97|2340.47|2341.48|2339.98|0
1704908700000|2024-01-10 17:45:00|2341.94|2340.44|2342.87|2341.37|2342.88|2341.38|2341.94|2340.44|0
1704909000000|2024-01-10 17:50:00|2342.42|2340.92|2342.41|2340.91|2342.88|2341.38|2341.95|2340.45|0
1704909300000|2024-01-10 17:55:00|2342.42|2340.92|2341.96|2340.46|2342.43|2340.93|2341.95|2340.45|0
1704909600000|2024-01-10 18:00:00|2342.19|2340.69|2343.39|2341.89|2343.39|2341.89|2341|2339.5|0
1704909900000|2024-01-10 18:05:00|2343.38|2341.88|2342.37|2340.87|2343.87|2342.37|2342.37|2340.87|0
1704910200000|2024-01-10 18:10:00|2342.36|2340.86|2341.9|2340.4|2342.38|2340.88|2340.94|2339.44|0
1704910500000|2024-01-10 18:15:00|2341.89|2340.39|2342.38|2340.88|2342.4|2340.9|2341.88|2340.38|0
1704910800000|2024-01-10 18:20:00|2342.15|2340.65|2342.38|2340.88|2342.38|2340.88|2341.42|2339.92|0
1704911100000|2024-01-10 18:25:00|2342.39|2340.89|2341.91|2340.41|2342.39|2340.89|2341.9|2340.4|0
1704911400000|2024-01-10 18:30:00|2341.9|2340.4|2342.87|2341.37|2342.87|2341.37|2341.45|2339.95|0
1704911700000|2024-01-10 18:35:00|2342.86|2341.36|2342.39|2340.89|2342.87|2341.37|2341.45|2339.95|0
1704912000000|2024-01-10 18:40:00|2342.4|2340.9|2342.4|2340.9|2342.86|2341.36|2342.39|2340.89|0
1704912300000|2024-01-10 18:45:00|2342.39|2340.89|2342.88|2341.38|2342.88|2341.38|2342.39|2340.89|0
1704912600000|2024-01-10 18:50:00|2342.87|2341.37|2343.34|2341.84|2343.35|2341.85|2342.87|2341.37|0
1704912900000|2024-01-10 18:55:00|2342.89|2341.39|2343.34|2341.84|2343.36|2341.86|2342.88|2341.38|0
1704913200000|2024-01-10 19:00:00|2343.33|2341.83|2342.44|2340.94|2343.81|2342.31|2342.43|2340.93|0
1704913500000|2024-01-10 19:05:00|2342.89|2341.39|2342.43|2340.93|2342.9|2341.4|2341.96|2340.46|0
1704913800000|2024-01-10 19:10:00|2342.42|2340.92|2343.41|2341.91|2344.37|2342.87|2342.42|2340.92|0
1704914100000|2024-01-10 19:15:00|2343.87|2342.37|2344.52|2343.02|2344.53|2343.03|2343.41|2341.91|0
1704914400000|2024-01-10 19:20:00|2344.53|2343.03|2344.53|2343.03|2344.54|2343.04|2344.04|2342.54|0
1704914700000|2024-01-10 19:25:00|2344.54|2343.04|2344.51|2343.01|2345.01|2343.51|2344.03|2342.53|0
1704915000000|2024-01-10 19:30:00|2344.5|2343|2344.52|2343.02|2344.98|2343.48|2344.5|2343|0
1704915300000|2024-01-10 19:35:00|2344.51|2343.01|2344.5|2343|2344.53|2343.03|2344.03|2342.53|0
1704915600000|2024-01-10 19:40:00|2344.51|2343.01|2344.52|2343.02|2344.52|2343.02|2344.04|2342.54|0
1704915900000|2024-01-10 19:45:00|2344.53|2343.03|2345.01|2343.51|2345.03|2343.53|2344.52|2343.02|0
1704916200000|2024-01-10 19:50:00|2345.02|2343.52|2345.52|2344.02|2345.98|2344.48|2345.01|2343.51|0
1704916500000|2024-01-10 19:55:00|2345.53|2344.03|2345.99|2344.49|2345.99|2344.49|2345.51|2344.01|0
1704916800000|2024-01-10 20:00:00|2346|2344.5|2346.44|2344.94|2346.44|2344.94|2345.49|2343.99|0
1704917100000|2024-01-10 20:05:00|2346.45|2344.95|2346.48|2344.98|2346.92|2345.42|2345.97|2344.47|0
1704917400000|2024-01-10 20:10:00|2346.47|2344.97|2345.49|2343.99|2346.47|2344.97|2345|2343.5|0
1704917700000|2024-01-10 20:15:00|2345.48|2343.98|2344.99|2343.49|2345.95|2344.45|2344.53|2343.03|0
1704918000000|2024-01-10 20:20:00|2345|2343.5|2343.51|2342.01|2345|2343.5|2343.09|2341.59|0
1704918300000|2024-01-10 20:25:00|2343.5|2342|2344.91|2343.41|2344.94|2343.44|2343.49|2341.99|0
1704918600000|2024-01-10 20:30:00|2344.9|2343.4|2344.94|2343.44|2345.41|2343.91|2344.42|2342.92|0
1704918900000|2024-01-10 20:35:00|2344.93|2343.43|2344.47|2342.97|2344.94|2343.44|2344.44|2342.94|0
1704919200000|2024-01-10 20:40:00|2344.92|2343.42|2343.48|2341.98|2344.93|2343.43|2343.47|2341.97|0
1704919500000|2024-01-10 20:45:00|2343.47|2341.97|2342.98|2341.48|2344.19|2342.69|2342.98|2341.48|0
1704919800000|2024-01-10 20:50:00|2342.97|2341.47|2343.99|2342.49|2344.44|2342.94|2342.48|2340.98|0
1704920100000|2024-01-10 20:55:00|2344.44|2342.94|2344.48|2342.98|2344.98|2343.48|2343.97|2342.47|0
1704920400000|2024-01-10 21:00:00|2344.08|2342.58|2343.99|2342.49|2344.87|2343.37|2343.65|2342.15|0
1704920700000|2024-01-10 21:05:00|2344.09|2342.59|2344.09|2342.59|2344.41|2342.91|2343.66|2342.16|0
1704921000000|2024-01-10 21:10:00|2344.13|2342.63|2344.08|2342.58|2344.22|2342.72|2343.75|2342.25|0
1704921300000|2024-01-10 21:15:00|2344.21|2342.71|2344.54|2343.04|2344.64|2343.14|2344.03|2342.53|0
1704921600000|2024-01-10 21:20:00|2344.4|2342.9|2344.64|2343.14|2344.73|2343.23|2344.31|2342.81|0
1704921900000|2024-01-10 21:25:00|2344.52|2343.02|2344.52|2343.02|2344.52|2343.02|2344.28|2342.78|0
1704922200000|2024-01-10 21:30:00|2344.51|2343.01|2344.52|2343.02|2344.52|2343.02|2344.28|2342.78|0
1704922500000|2024-01-10 21:35:00|2344.56|2343.06|2344.09|2342.59|2344.56|2343.06|2344.09|2342.59|0
1704922800000|2024-01-10 21:40:00|2344.1|2342.6|2344.42|2342.92|2344.52|2343.02|2344.09|2342.59|0
1704923100000|2024-01-10 21:45:00|2344.43|2342.93|2344.61|2343.11|2344.85|2343.35|2344.42|2342.92|0
1704923400000|2024-01-10 21:50:00|2344.62|2343.12|2344.52|2343.02|2344.75|2343.25|2344.42|2342.92|0
1704923700000|2024-01-10 21:55:00|2344.61|2343.11|2344.52|2343.02|2344.61|2343.11|2344.19|2342.69|0
1704924000000|2024-01-10 22:00:00|2344.51|2343.01|2344.42|2342.92|2344.57|2343.07|2344.33|2342.83|0
1704924300000|2024-01-10 22:05:00|2344.43|2342.93|2344.65|2343.15|2344.7|2343.2|2344.42|2342.92|0
1704924600000|2024-01-10 22:10:00|2344.7|2343.2|2344.61|2343.11|2344.7|2343.2|2344.61|2343.11|0
1704924900000|2024-01-10 22:15:00|2344.6|2343.1|2344.6|2343.1|2344.74|2343.24|2344.23|2342.73|0
1704925200000|2024-01-10 22:20:00|2344.64|2343.14|2344.69|2343.19|2344.69|2343.19|2344.5|2343|0
1704925500000|2024-01-10 22:25:00|2344.74|2343.24|2344.79|2343.29|2344.83|2343.33|2344.74|2343.24|0
1704925800000|2024-01-10 22:30:00|2344.78|2343.28|2344.69|2343.19|2344.79|2343.29|2344.69|2343.19|0
1704926100000|2024-01-10 22:35:00|2344.6|2343.1|2344.6|2343.1|2344.69|2343.19|2344.6|2343.1|0
1704926400000|2024-01-10 22:40:00|2344.63|2343.13|2344.58|2343.08|2344.72|2343.22|2344.44|2342.94|0
1704926700000|2024-01-10 22:45:00|2344.53|2343.03|2344.77|2343.27|2344.77|2343.27|2344.49|2342.99|0
1704927000000|2024-01-10 22:50:00|2344.72|2343.22|2345.17|2343.67|2345.22|2343.72|2344.72|2343.22|0
1704927300000|2024-01-10 22:55:00|2345.18|2343.68|2345.22|2343.72|2345.36|2343.86|2345.13|2343.63|0
1704927600000|2024-01-10 23:00:00|2345.23|2343.73|2344.02|2342.52|2345.36|2343.86|2343.69|2342.19|0
1704927900000|2024-01-10 23:05:00|2344.01|2342.51|2344.02|2342.52|2344.02|2342.52|2343.78|2342.28|0
1704928200000|2024-01-10 23:10:00|2344.11|2342.61|2344.77|2343.27|2344.86|2343.36|2344.11|2342.61|0
1704928500000|2024-01-10 23:15:00|2344.81|2343.31|2344.86|2343.36|2345.1|2343.6|2344.81|2343.31|0
1704928800000|2024-01-10 23:20:00|2344.91|2343.41|2345.19|2343.69|2345.33|2343.83|2344.91|2343.41|0
1704929100000|2024-01-10 23:25:00|2345.14|2343.64|2345.52|2344.02|2345.52|2344.02|2345.1|2343.6|0
1704929400000|2024-01-10 23:30:00|2345.57|2344.07|2345.33|2343.83|2345.66|2344.16|2345.33|2343.83|0
1704929700000|2024-01-10 23:35:00|2345.24|2343.74|2345.19|2343.69|2345.24|2343.74|2345.1|2343.6|0
1704930000000|2024-01-10 23:40:00|2345.33|2343.83|2345.42|2343.92|2345.52|2344.02|2345.1|2343.6|0
1704930300000|2024-01-10 23:45:00|2345.43|2343.93|2345|2343.5|2345.52|2344.02|2344.86|2343.36|0
1704930600000|2024-01-10 23:50:00|2344.86|2343.36|2345.1|2343.6|2345.33|2343.83|2344.86|2343.36|0
1704930900000|2024-01-10 23:55:00|2345.14|2343.64|2345|2343.5|2345.33|2343.83|2345|2343.5|0
1704931200000|2024-01-11 00:00:00|2344.91|2343.41|2345.42|2343.92|2345.52|2344.02|2344.86|2343.36|0
1704931500000|2024-01-11 00:05:00|2345.38|2343.88|2344.67|2343.17|2345.42|2343.92|2344.67|2343.17|0
1704931800000|2024-01-11 00:10:00|2344.68|2343.18|2345.1|2343.6|2345.19|2343.69|2344.67|2343.17|0
1704932100000|2024-01-11 00:15:00|2345.09|2343.59|2346|2344.5|2346.01|2344.51|2345|2343.5|0
1704932400000|2024-01-11 00:20:00|2346.01|2344.51|2345.54|2344.04|2346.01|2344.51|2345.54|2344.04|0
1704932700000|2024-01-11 00:25:00|2345.55|2344.05|2346|2344.5|2346.01|2344.51|2345.55|2344.05|0
1704933000000|2024-01-11 00:30:00|2346.01|2344.51|2345.56|2344.06|2346.01|2344.51|2345.55|2344.05|0
1704933300000|2024-01-11 00:35:00|2345.57|2344.07|2346.03|2344.53|2346.03|2344.53|2345.56|2344.06|0
1704933600000|2024-01-11 00:40:00|2346.04|2344.54|2346.95|2345.45|2346.95|2345.45|2346.04|2344.54|0
1704933900000|2024-01-11 00:45:00|2346.96|2345.46|2346.97|2345.47|2347.44|2345.94|2346.96|2345.46|0
1704934200000|2024-01-11 00:50:00|2346.96|2345.46|2346.96|2345.46|2346.97|2345.47|2346.95|2345.45|0
1704934500000|2024-01-11 00:55:00|2346.97|2345.47|2347.41|2345.91|2347.42|2345.92|2346.96|2345.46|0
1704934800000|2024-01-11 01:00:00|2347.42|2345.92|2347.42|2345.92|2347.9|2346.4|2347.42|2345.92|0
1704935100000|2024-01-11 01:05:00|2347.43|2345.93|2347.89|2346.39|2347.9|2346.4|2347.42|2345.92|0
1704935400000|2024-01-11 01:10:00|2347.9|2346.4|2347.9|2346.4|2347.9|2346.4|2347.89|2346.39|0
1704935700000|2024-01-11 01:15:00|2348.36|2346.86|2348.36|2346.86|2348.36|2346.86|2348.35|2346.85|0
1704936000000|2024-01-11 01:20:00|2348.35|2346.85|2347.43|2345.93|2348.36|2346.86|2346.97|2345.47|0
1704936300000|2024-01-11 01:25:00|2347.42|2345.92|2347.43|2345.93|2347.43|2345.93|2346.97|2345.47|0
1704936600000|2024-01-11 01:30:00|2347.42|2345.92|2347.43|2345.93|2347.43|2345.93|2346.51|2345.01|0
1704936900000|2024-01-11 01:35:00|2347.89|2346.39|2347.43|2345.93|2348.12|2346.62|2346.97|2345.47|0
1704937200000|2024-01-11 01:40:00|2347.88|2346.38|2347.89|2346.39|2347.89|2346.39|2347.88|2346.38|0
1704937500000|2024-01-11 01:45:00|2347.88|2346.38|2347.89|2346.39|2347.89|2346.39|2347.88|2346.38|0
1704937800000|2024-01-11 01:50:00|2347.88|2346.38|2347.89|2346.39|2347.89|2346.39|2347.88|2346.38|0
1704938400000|2024-01-11 02:00:00|2347.9|2346.4|2347.9|2346.4|2347.9|2346.4|2347.89|2346.39|0
1704938700000|2024-01-11 02:05:00|2347.89|2346.39|2349.72|2348.22|2349.72|2348.22|2347.89|2346.39|0
1704939000000|2024-01-11 02:10:00|2349.26|2347.76|2349.72|2348.22|2349.73|2348.23|2349.26|2347.76|0
1704939300000|2024-01-11 02:15:00|2349.73|2348.23|2350.2|2348.7|2350.66|2349.16|2349.72|2348.22|0
1704939600000|2024-01-11 02:20:00|2349.74|2348.24|2350.69|2349.19|2350.71|2349.21|2349.74|2348.24|0
1704939900000|2024-01-11 02:25:00|2350.7|2349.2|2351.15|2349.65|2351.15|2349.65|2350.23|2348.73|0
1704940200000|2024-01-11 02:30:00|2351.14|2349.64|2350.87|2349.37|2351.6|2350.1|2350.41|2348.91|0
1704940500000|2024-01-11 02:35:00|2350.86|2349.36|2350.41|2348.91|2350.87|2349.37|2350.41|2348.91|0
1704940800000|2024-01-11 02:40:00|2350.4|2348.9|2350.41|2348.91|2350.86|2349.36|2350.4|2348.9|0
1704941100000|2024-01-11 02:45:00|2350.4|2348.9|2350.87|2349.37|2350.87|2349.37|2350.4|2348.9|0
1704941400000|2024-01-11 02:50:00|2350.41|2348.91|2350.41|2348.91|2350.87|2349.37|2350.41|2348.91|0
1704941700000|2024-01-11 02:55:00|2350.42|2348.92|2350.42|2348.92|2350.88|2349.38|2350.41|2348.91|0
1704942000000|2024-01-11 03:00:00|2350.87|2349.37|2350.88|2349.38|2350.88|2349.38|2350.42|2348.92|0
1704942300000|2024-01-11 03:05:00|2350.87|2349.37|2350.88|2349.38|2350.88|2349.38|2350.87|2349.37|0
1704942600000|2024-01-11 03:10:00|2351.33|2349.83|2351.33|2349.83|2351.79|2350.29|2351.33|2349.83|0
1704942900000|2024-01-11 03:15:00|2351.34|2349.84|2351.34|2349.84|2351.79|2350.29|2351.33|2349.83|0
1704943200000|2024-01-11 03:20:00|2351.33|2349.83|2351.33|2349.83|2351.33|2349.83|2351.33|2349.83|0
1704943500000|2024-01-11 03:25:00|2351.78|2350.28|2351.79|2350.29|2351.79|2350.29|2351.78|2350.28|0
1704943800000|2024-01-11 03:30:00|2352.24|2350.74|2352.28|2350.78|2352.73|2351.23|2352.24|2350.74|0
1704944100000|2024-01-11 03:35:00|2352.27|2350.77|2352.26|2350.76|2352.28|2350.78|2352.26|2350.76|0
1704944400000|2024-01-11 03:40:00|2352.27|2350.77|2351.8|2350.3|2352.27|2350.77|2351.8|2350.3|0
1704944700000|2024-01-11 03:45:00|2351.81|2350.31|2352.26|2350.76|2352.26|2350.76|2351.8|2350.3|0
1704945000000|2024-01-11 03:50:00|2352.71|2351.21|2353.65|2352.15|2353.65|2352.15|2352.71|2351.21|0
1704945300000|2024-01-11 03:55:00|2353.64|2352.14|2352.74|2351.24|2353.64|2352.14|2352.73|2351.23|0
1704945600000|2024-01-11 04:00:00|2352.73|2351.23|2352.75|2351.25|2353.21|2351.71|2352.73|2351.23|0
1704945900000|2024-01-11 04:05:00|2352.76|2351.26|2352.76|2351.26|2352.76|2351.26|2352.75|2351.25|0
1704946200000|2024-01-11 04:10:00|2352.75|2351.25|2352.75|2351.25|2352.76|2351.26|2352.3|2350.8|0
1704946500000|2024-01-11 04:15:00|2352.52|2351.02|2352.29|2350.79|2352.75|2351.25|2352.29|2350.79|0
1704946800000|2024-01-11 04:20:00|2352.75|2351.25|2352.75|2351.25|2352.76|2351.26|2352.75|2351.25|0
1704947100000|2024-01-11 04:25:00|2352.3|2350.8|2352.75|2351.25|2352.75|2351.25|2352.29|2350.79|0
1704947400000|2024-01-11 04:30:00|2352.52|2351.02|2352.17|2350.67|2352.75|2351.25|2352.16|2350.66|0
1704947700000|2024-01-11 04:35:00|2352.16|2350.66|2352.11|2350.61|2352.62|2351.12|2351.65|2350.15|0
1704948000000|2024-01-11 04:40:00|2351.65|2350.15|2352.12|2350.62|2352.12|2350.62|2351.65|2350.15|0
1704948300000|2024-01-11 04:45:00|2352.11|2350.61|2352.11|2350.61|2352.57|2351.07|2352.11|2350.61|0
1704948600000|2024-01-11 04:50:00|2352.56|2351.06|2352.12|2350.62|2352.57|2351.07|2352.11|2350.61|0
1704948900000|2024-01-11 04:55:00|2352.11|2350.61|2352.12|2350.62|2352.57|2351.07|2351.66|2350.16|0
1704949200000|2024-01-11 05:00:00|2352.11|2350.61|2352.58|2351.08|2352.58|2351.08|2351.66|2350.16|0
1704949500000|2024-01-11 05:05:00|2352.57|2351.07|2352.97|2351.47|2352.97|2351.47|2352.11|2350.61|0
1704949800000|2024-01-11 05:10:00|2352.96|2351.46|2352.97|2351.47|2352.97|2351.47|2352.96|2351.46|0
1704950100000|2024-01-11 05:15:00|2353.43|2351.93|2353.42|2351.92|2353.43|2351.93|2352.97|2351.47|0
1704950400000|2024-01-11 05:20:00|2353.43|2351.93|2352.48|2350.98|2353.43|2351.93|2352.48|2350.98|0
1704950700000|2024-01-11 05:25:00|2352.03|2350.53|2352.96|2351.46|2352.96|2351.46|2352.02|2350.52|0
1704951000000|2024-01-11 05:30:00|2352.95|2351.45|2352.48|2350.98|2352.95|2351.45|2352.48|2350.98|0
1704951300000|2024-01-11 05:35:00|2352.49|2350.99|2352.31|2350.81|2352.49|2350.99|2352.31|2350.81|0
1704951600000|2024-01-11 05:40:00|2352.32|2350.82|2352.78|2351.28|2353.23|2351.73|2352.31|2350.81|0
1704951900000|2024-01-11 05:45:00|2353.24|2351.74|2353.23|2351.73|2353.24|2351.74|2352.78|2351.28|0
1704952200000|2024-01-11 05:50:00|2352.77|2351.27|2352.3|2350.8|2352.78|2351.28|2352.3|2350.8|0
1704952500000|2024-01-11 05:55:00|2352.31|2350.81|2352.31|2350.81|2352.77|2351.27|2351.85|2350.35|0
1704952800000|2024-01-11 06:00:00|2352.32|2350.82|2352.77|2351.27|2352.78|2351.28|2352.31|2350.81|0
1704953100000|2024-01-11 06:05:00|2352.31|2350.81|2352.32|2350.82|2352.32|2350.82|2351.85|2350.35|0
1704953400000|2024-01-11 06:10:00|2352.29|2350.79|2353.22|2351.72|2353.22|2351.72|2352.28|2350.78|0
1704953700000|2024-01-11 06:15:00|2353.21|2351.71|2353.21|2351.71|2353.22|2351.72|2353.21|2351.71|0
1704954000000|2024-01-11 06:20:00|2353.22|2351.72|2353.22|2351.72|2353.22|2351.72|2352.76|2351.26|0
1704954300000|2024-01-11 06:25:00|2353.23|2351.73|2353.24|2351.74|2353.24|2351.74|2352.77|2351.27|0
1704954600000|2024-01-11 06:30:00|2353.23|2351.73|2353.71|2352.21|2353.71|2352.21|2353.23|2351.73|0
1704954900000|2024-01-11 06:35:00|2353.72|2352.22|2354.51|2353.01|2354.98|2353.48|2353.25|2351.75|0
1704955200000|2024-01-11 06:40:00|2354.52|2353.02|2354.53|2353.03|2354.98|2353.48|2354.51|2353.01|0
1704955500000|2024-01-11 06:45:00|2354.52|2353.02|2354.52|2353.02|2354.53|2353.03|2354.52|2353.02|0
1704955800000|2024-01-11 06:50:00|2354.06|2352.56|2354.92|2353.42|2354.92|2353.42|2354.06|2352.56|0
1704956100000|2024-01-11 06:55:00|2354.93|2353.43|2354.93|2353.43|2354.93|2353.43|2354.47|2352.97|0
1704956400000|2024-01-11 07:00:00|2354.48|2352.98|2354.49|2352.99|2355.16|2353.66|2354.02|2352.52|0
1704956700000|2024-01-11 07:05:00|2354.95|2353.45|2355.89|2354.39|2355.89|2354.39|2354.49|2352.99|0
1704957000000|2024-01-11 07:10:00|2355.88|2354.38|2355.42|2353.92|2355.89|2354.39|2354.96|2353.46|0
1704957300000|2024-01-11 07:15:00|2355.41|2353.91|2355.87|2354.37|2355.88|2354.38|2355.41|2353.91|0
1704957600000|2024-01-11 07:20:00|2355.88|2354.38|2356.78|2355.28|2357.25|2355.75|2355.87|2354.37|0
1704957900000|2024-01-11 07:25:00|2357.23|2355.73|2357.67|2356.17|2358.15|2356.65|2357.23|2355.73|0
1704958200000|2024-01-11 07:30:00|2357.22|2355.72|2357.65|2356.25|2358.52|2357.12|2356.74|2355.24|69
1704958500000|2024-01-11 07:35:00|2357.52|2356.12|2358.02|2356.62|2358.02|2356.62|2357.52|2356.12|50
1704958800000|2024-01-11 07:40:00|2358.52|2357.12|2358.4|2357|2358.65|2357.25|2358.4|2357|9
1704959100000|2024-01-11 07:45:00|2358.27|2356.87|2357.02|2355.62|2358.27|2356.87|2357.02|2355.62|40
1704959400000|2024-01-11 07:50:00|2356.9|2355.5|2356.4|2355|2356.9|2355.5|2356.15|2354.75|22
1704959700000|2024-01-11 07:55:00|2356.11|2354.61|2355.08|2353.58|2356.45|2354.95|2355.08|2353.58|0
1704960000000|2024-01-11 08:00:00|2357.32|2356.82|2361.82|2361.32|2365.45|2364.95|2357.2|2356.7|3372
1704960300000|2024-01-11 08:05:00|2361.7|2361.2|2362.95|2362.45|2363.32|2362.82|2360.95|2360.45|1938
1704960600000|2024-01-11 08:10:00|2363.2|2362.7|2367.2|2366.7|2367.7|2367.2|2362.95|2362.45|1822
1704960900000|2024-01-11 08:15:00|2367.32|2366.82|2366.2|2365.7|2367.45|2366.95|2365.45|2364.95|1280
1704961200000|2024-01-11 08:20:00|2366.32|2365.82|2363.95|2363.45|2366.95|2366.45|2363.45|2362.95|1419
1704961500000|2024-01-11 08:25:00|2364.2|2363.7|2363.2|2362.7|2364.95|2364.45|2362.45|2361.95|1174
1704961800000|2024-01-11 08:30:00|2362.95|2362.45|2362.2|2361.7|2363.7|2363.2|2361.57|2361.07|1323
1704962100000|2024-01-11 08:35:00|2362.07|2361.57|2361.2|2360.7|2363.2|2362.7|2360.45|2359.95|908
1704962400000|2024-01-11 08:40:00|2361.32|2360.82|2360.95|2360.45|2361.45|2360.95|2359.45|2358.95|834
1704962700000|2024-01-11 08:45:00|2361.2|2360.7|2362.45|2361.95|2363.45|2362.95|2360.82|2360.32|437
1704963000000|2024-01-11 08:50:00|2362.2|2361.7|2361.7|2361.2|2363.45|2362.95|2361.7|2361.2|457
1704963300000|2024-01-11 08:55:00|2361.45|2360.95|2361.45|2360.95|2361.95|2361.45|2360.95|2360.45|463
1704963600000|2024-01-11 09:00:00|2361.2|2360.7|2357.45|2356.95|2361.45|2360.95|2357.45|2356.95|980
1704963900000|2024-01-11 09:05:00|2357.2|2356.7|2356.57|2356.07|2357.45|2356.95|2355.82|2355.32|759
1704964200000|2024-01-11 09:10:00|2356.45|2355.95|2355.7|2355.2|2356.7|2356.2|2354.7|2354.2|708
1704964500000|2024-01-11 09:15:00|2355.45|2354.95|2355.32|2354.82|2355.7|2355.2|2353.95|2353.45|649
1704964800000|2024-01-11 09:20:00|2355.2|2354.7|2354.2|2353.7|2355.95|2355.45|2353.95|2353.45|769
1704965100000|2024-01-11 09:25:00|2353.95|2353.45|2353.45|2352.95|2355.57|2355.07|2353.45|2352.95|436
1704965400000|2024-01-11 09:30:00|2353.2|2352.7|2351.45|2350.95|2353.32|2352.82|2350.45|2349.95|913
1704965700000|2024-01-11 09:35:00|2351.2|2350.7|2349.95|2349.45|2351.2|2350.7|2349.2|2348.7|668
1704966000000|2024-01-11 09:40:00|2349.57|2349.07|2348.95|2348.45|2349.95|2349.45|2348.45|2347.95|566
1704966300000|2024-01-11 09:45:00|2349.2|2348.7|2351.45|2350.95|2351.7|2351.2|2349.2|2348.7|454
1704966600000|2024-01-11 09:50:00|2351.2|2350.7|2352.45|2351.95|2352.7|2352.2|2350.45|2349.95|602
1704966900000|2024-01-11 09:55:00|2352.32|2351.82|2352.2|2351.7|2353.2|2352.7|2351.7|2351.2|272
1704967200000|2024-01-11 10:00:00|2351.95|2351.45|2353.81|2353.31|2354.56|2354.06|2351.95|2351.45|503
1704967500000|2024-01-11 10:05:00|2353.93|2353.43|2354.06|2353.56|2354.31|2353.81|2353.56|2353.06|292
1704967800000|2024-01-11 10:10:00|2354.18|2353.68|2353.56|2353.06|2354.31|2353.81|2352.81|2352.31|424
1704968100000|2024-01-11 10:15:00|2353.31|2352.81|2353.43|2352.93|2354.43|2353.93|2352.81|2352.31|261
1704968400000|2024-01-11 10:20:00|2353.31|2352.81|2353.31|2352.81|2353.81|2353.31|2353.06|2352.56|211
1704968700000|2024-01-11 10:25:00|2353.56|2353.06|2353.81|2353.31|2354.06|2353.56|2353.06|2352.56|292
1704969000000|2024-01-11 10:30:00|2353.56|2353.06|2351.56|2351.06|2354.06|2353.56|2351.31|2350.81|321
1704969300000|2024-01-11 10:35:00|2351.81|2351.31|2351.43|2350.93|2351.81|2351.31|2351.06|2350.56|436
1704969600000|2024-01-11 10:40:00|2351.31|2350.81|2349.06|2348.56|2351.31|2350.81|2348.56|2348.06|429
1704969900000|2024-01-11 10:45:00|2348.93|2348.43|2349.06|2348.56|2350.06|2349.56|2348.81|2348.31|505
1704970200000|2024-01-11 10:50:00|2348.81|2348.31|2349.56|2349.06|2349.56|2349.06|2348.06|2347.56|624
1704970500000|2024-01-11 10:55:00|2349.68|2349.18|2351.31|2350.81|2351.31|2350.81|2349.06|2348.56|528
1704970800000|2024-01-11 11:00:00|2351.56|2351.06|2353.06|2352.56|2353.06|2352.56|2351.06|2350.56|606
1704971100000|2024-01-11 11:05:00|2352.81|2352.31|2352.81|2352.31|2353.31|2352.81|2351.81|2351.31|440
1704971400000|2024-01-11 11:10:00|2352.56|2352.06|2352.81|2352.31|2353.81|2353.31|2352.31|2351.81|553
1704971700000|2024-01-11 11:15:00|2352.93|2352.43|2353.06|2352.56|2353.56|2353.06|2352.81|2352.31|367
1704972000000|2024-01-11 11:20:00|2353.31|2352.81|2352.06|2351.56|2353.81|2353.31|2351.81|2351.31|414
1704972300000|2024-01-11 11:25:00|2351.93|2351.43|2351.81|2351.31|2351.93|2351.43|2351.31|2350.81|503
1704972600000|2024-01-11 11:30:00|2351.56|2351.06|2351.56|2351.06|2351.81|2351.31|2351.06|2350.56|539
1704972900000|2024-01-11 11:35:00|2351.31|2350.81|2353.06|2352.56|2353.31|2352.81|2351.31|2350.81|499
1704973200000|2024-01-11 11:40:00|2353.31|2352.81|2353.31|2352.81|2353.81|2353.31|2353.06|2352.56|437
1704973500000|2024-01-11 11:45:00|2353.06|2352.56|2352.81|2352.31|2353.31|2352.81|2352.06|2351.56|426
1704973800000|2024-01-11 11:50:00|2352.56|2352.06|2352.31|2351.81|2352.81|2352.31|2351.81|2351.31|400
1704974100000|2024-01-11 11:55:00|2352.06|2351.56|2351.56|2351.06|2352.56|2352.06|2351.31|2350.81|389
1704974400000|2024-01-11 12:00:00|2351.31|2350.81|2351.06|2350.56|2352.06|2351.56|2350.81|2350.31|644
1704974700000|2024-01-11 12:05:00|2351.18|2350.68|2352.06|2351.56|2352.31|2351.81|2350.81|2350.31|299
1704975000000|2024-01-11 12:10:00|2351.81|2351.31|2351.31|2350.81|2351.81|2351.31|2350.06|2349.56|415
1704975300000|2024-01-11 12:15:00|2351.06|2350.56|2351.06|2350.56|2351.56|2351.06|2350.81|2350.31|351
1704975600000|2024-01-11 12:20:00|2350.81|2350.31|2351.31|2350.81|2351.81|2351.31|2350.81|2350.31|416
1704975900000|2024-01-11 12:25:00|2351.56|2351.06|2352.31|2351.81|2352.81|2352.31|2351.56|2351.06|236
1704976200000|2024-01-11 12:30:00|2352.06|2351.56|2354.31|2353.81|2354.31|2353.81|2352.06|2351.56|427
1704976500000|2024-01-11 12:35:00|2354.06|2353.56|2355.56|2355.06|2355.56|2355.06|2354.06|2353.56|376
1704976800000|2024-01-11 12:40:00|2355.53|2355.03|2355.28|2354.78|2356.28|2355.78|2355.03|2354.53|318
1704977100000|2024-01-11 12:45:00|2355.03|2354.53|2354.03|2353.53|2355.78|2355.28|2354.03|2353.53|291
1704977400000|2024-01-11 12:50:00|2353.9|2353.4|2354.53|2354.03|2354.78|2354.28|2353.53|2353.03|363
1704977700000|2024-01-11 12:55:00|2354.28|2353.78|2354.03|2353.53|2354.78|2354.28|2353.53|2353.03|553
1704978000000|2024-01-11 13:00:00|2353.9|2353.4|2353.65|2353.15|2355.03|2354.53|2353.03|2352.53|495
1704978300000|2024-01-11 13:05:00|2353.53|2353.03|2354.28|2353.78|2354.53|2354.03|2353.53|2353.03|297
1704978600000|2024-01-11 13:10:00|2354.53|2354.03|2355.03|2354.53|2355.53|2355.03|2353.9|2353.4|471
1704978900000|2024-01-11 13:15:00|2354.78|2354.28|2355.03|2354.53|2355.28|2354.78|2354.03|2353.53|405
1704979200000|2024-01-11 13:20:00|2354.78|2354.28|2355.78|2355.28|2356.03|2355.53|2354.78|2354.28|360
1704979500000|2024-01-11 13:25:00|2355.53|2355.03|2356.65|2356.15|2356.9|2356.4|2355.53|2355.03|441
1704979800000|2024-01-11 13:30:00|2355.28|2354.78|2348.53|2348.03|2355.28|2354.78|2344.53|2344.03|2527
1704980100000|2024-01-11 13:35:00|2348.65|2348.15|2349.78|2349.28|2352.03|2351.53|2347.53|2347.03|1624
1704980400000|2024-01-11 13:40:00|2349.53|2349.03|2348.28|2347.78|2350.53|2350.03|2347.28|2346.78|1450
1704980700000|2024-01-11 13:45:00|2348.53|2348.03|2350.53|2350.03|2351.78|2351.28|2348.03|2347.53|752
1704981000000|2024-01-11 13:50:00|2350.78|2350.28|2349.78|2349.28|2351.53|2351.03|2349.03|2348.53|682
1704981300000|2024-01-11 13:55:00|2349.53|2349.03|2345.28|2344.78|2350.53|2350.03|2344.78|2344.28|921
1704981600000|2024-01-11 14:00:00|2345.53|2345.03|2344.53|2344.03|2345.78|2345.28|2343.53|2343.03|1441
1704981900000|2024-01-11 14:05:00|2344.78|2344.28|2347.65|2347.15|2347.65|2347.15|2343.53|2343.03|1373
1704982200000|2024-01-11 14:10:00|2347.78|2347.28|2350.28|2349.78|2351.03|2350.53|2347.78|2347.28|755
1704982500000|2024-01-11 14:15:00|2350.53|2350.03|2353.53|2353.03|2354.03|2353.53|2350.53|2350.03|1049
1704982800000|2024-01-11 14:20:00|2353.65|2353.15|2353.28|2352.78|2354.28|2353.78|2352.28|2351.78|762
1704983100000|2024-01-11 14:25:00|2353.03|2352.53|2356.28|2355.78|2356.28|2355.78|2353.03|2352.53|818
1704983400000|2024-01-11 14:30:00|2356.53|2356.03|2353.78|2353.28|2356.78|2356.28|2351.78|2351.28|2360
1704983700000|2024-01-11 14:35:00|2354.03|2353.53|2357.03|2356.53|2357.03|2356.53|2353.78|2353.28|1745
1704984000000|2024-01-11 14:40:00|2357.28|2356.78|2354.03|2353.53|2357.78|2357.28|2353.78|2353.28|791
1704984300000|2024-01-11 14:45:00|2354.28|2353.78|2350.15|2349.65|2354.28|2353.78|2350.03|2349.53|658
1704984600000|2024-01-11 14:50:00|2350.28|2349.78|2349.03|2348.53|2351.03|2350.53|2348.53|2348.03|1115
1704984900000|2024-01-11 14:55:00|2349.28|2348.78|2349.4|2348.9|2350.53|2350.03|2348.28|2347.78|1707
1704985200000|2024-01-11 15:00:00|2349.53|2349.03|2344.78|2344.28|2349.78|2349.28|2344.78|2344.28|1357
1704985500000|2024-01-11 15:05:00|2345.03|2344.53|2340.28|2339.78|2345.03|2344.53|2339.78|2339.28|2446
1704985800000|2024-01-11 15:10:00|2340.53|2340.03|2338.78|2338.28|2341.53|2341.03|2338.4|2337.9|1751
1704986100000|2024-01-11 15:15:00|2338.53|2338.03|2340.78|2340.28|2340.78|2340.28|2338.03|2337.53|1616
1704986400000|2024-01-11 15:20:00|2341.03|2340.53|2338.53|2338.03|2341.28|2340.78|2338.03|2337.53|1336
1704986700000|2024-01-11 15:25:00|2338.28|2337.78|2338.28|2337.78|2338.78|2338.28|2337.28|2336.78|787
1704987000000|2024-01-11 15:30:00|2338.03|2337.53|2334.78|2334.28|2339.53|2339.03|2334.78|2334.28|1961
1704987300000|2024-01-11 15:35:00|2335.15|2334.65|2337.4|2336.9|2338.78|2338.28|2335.03|2334.53|1169
1704987600000|2024-01-11 15:40:00|2337.53|2337.03|2337.28|2336.78|2338.28|2337.78|2335.53|2335.03|941
1704987900000|2024-01-11 15:45:00|2337.03|2336.53|2334.28|2333.78|2337.28|2336.78|2333.4|2332.9|972
1704988200000|2024-01-11 15:50:00|2334.03|2333.53|2333.53|2333.03|2334.28|2333.78|2332.78|2332.28|912
1704988500000|2024-01-11 15:55:00|2333.28|2332.78|2335.28|2334.78|2335.78|2335.28|2333.28|2332.78|988
1704988800000|2024-01-11 16:00:00|2335.03|2334.53|2335.28|2334.78|2336.53|2336.03|2334.28|2333.78|779
1704989100000|2024-01-11 16:05:00|2335.15|2334.65|2335.03|2334.53|2335.78|2335.28|2333.78|2333.28|784
1704989400000|2024-01-11 16:10:00|2334.78|2334.28|2334.53|2334.03|2337.53|2337.03|2334.4|2333.9|1020
1704989700000|2024-01-11 16:15:00|2334.65|2334.15|2334.28|2333.78|2335.28|2334.78|2333.78|2333.28|1013
1704990000000|2024-01-11 16:20:00|2334.4|2333.9|2335.99|2334.49|2336.08|2335.58|2334.03|2333.53|1418
1704990300000|2024-01-11 16:25:00|2335.98|2334.48|2335.93|2334.43|2336.52|2335.02|2335.52|2334.02|250
1704990600000|2024-01-11 16:30:00|2335.47|2333.97|2335.03|2333.63|2336.85|2335.35|2334.53|2333.13|296
1704990900000|2024-01-11 16:35:00|2334.65|2333.25|2334.28|2332.88|2335.65|2334.25|2334.03|2332.63|197
1704991200000|2024-01-11 16:40:00|2335.03|2333.63|2334.53|2333.13|2335.03|2333.63|2333.78|2332.38|111
1704991500000|2024-01-11 16:45:00|2333.78|2332.38|2337.15|2335.75|2337.15|2335.75|2333.78|2332.38|24
1704991800000|2024-01-11 16:50:00|2337.03|2335.63|2336.03|2334.63|2337.03|2335.63|2335.53|2334.13|52
1704992100000|2024-01-11 16:55:00|2335.9|2334.5|2334.69|2333.19|2336.03|2334.63|2333.78|2332.38|239
1704992400000|2024-01-11 17:00:00|2334.7|2333.2|2335.72|2334.22|2335.74|2334.24|2334.23|2332.73|0
1704992700000|2024-01-11 17:05:00|2335.73|2334.23|2336.21|2334.71|2336.68|2335.18|2335.24|2333.74|0
1704993000000|2024-01-11 17:10:00|2336.22|2334.72|2336.46|2334.96|2337.16|2335.66|2336.2|2334.7|0
1704993300000|2024-01-11 17:15:00|2336.69|2335.19|2335.29|2333.79|2336.7|2335.2|2335.27|2333.77|0
1704993600000|2024-01-11 17:20:00|2335.28|2333.78|2335.76|2334.26|2336.23|2334.73|2334.78|2333.28|0
1704993900000|2024-01-11 17:25:00|2335.77|2334.27|2335.59|2334.09|2336.23|2334.73|2335.14|2333.64|0
1704994200000|2024-01-11 17:30:00|2335.6|2334.1|2336.54|2335.04|2337.01|2335.51|2335.6|2334.1|0
1704994500000|2024-01-11 17:35:00|2336.55|2335.05|2337.01|2335.51|2337.02|2335.52|2336.06|2334.56|0
1704994800000|2024-01-11 17:40:00|2337.02|2335.52|2338.53|2337.03|2338.96|2337.46|2337.02|2335.52|0
1704995100000|2024-01-11 17:45:00|2338.52|2337.02|2339|2337.5|2339.02|2337.52|2338.52|2337.02|0
1704995400000|2024-01-11 17:50:00|2339.01|2337.51|2339.46|2337.96|2339.96|2338.46|2338.99|2337.49|0
1704995700000|2024-01-11 17:55:00|2339.47|2337.97|2339.41|2337.91|2339.93|2338.43|2338.93|2337.43|0
1704996000000|2024-01-11 18:00:00|2338.96|2337.46|2341.77|2340.27|2341.77|2340.27|2338.95|2337.45|0
1704996300000|2024-01-11 18:05:00|2341.78|2340.28|2342.57|2341.07|2343.07|2341.57|2341.18|2339.68|0
1704996600000|2024-01-11 18:10:00|2342.58|2341.08|2343.07|2341.57|2343.53|2342.03|2342.57|2341.07|0
1704996900000|2024-01-11 18:15:00|2343.06|2341.56|2342.95|2341.45|2343.96|2342.46|2342.47|2340.97|0
1704997200000|2024-01-11 18:20:00|2342.94|2341.44|2342.94|2341.44|2343.39|2341.89|2342.47|2340.97|0
1704997500000|2024-01-11 18:25:00|2342.93|2341.43|2342.57|2341.07|2343.51|2342.01|2342.56|2341.06|0
1704997800000|2024-01-11 18:30:00|2342.58|2341.08|2343.04|2341.54|2343.51|2342.01|2341.64|2340.14|0
1704998100000|2024-01-11 18:35:00|2343.05|2341.55|2343.06|2341.56|2343.52|2342.02|2342.58|2341.08|0
1704998400000|2024-01-11 18:40:00|2343.05|2341.55|2343.06|2341.56|2343.07|2341.57|2342.59|2341.09|0
1704998700000|2024-01-11 18:45:00|2342.6|2341.1|2343.05|2341.55|2343.08|2341.58|2342.58|2341.08|0
1704999000000|2024-01-11 18:50:00|2343.06|2341.56|2343.54|2342.04|2344.03|2342.53|2342.12|2340.62|0
1704999300000|2024-01-11 18:55:00|2343.32|2341.82|2345.04|2343.54|2345.05|2343.55|2343.09|2341.59|0
1704999600000|2024-01-11 19:00:00|2345.05|2343.55|2345.5|2344|2346|2344.5|2345.04|2343.54|0
1704999900000|2024-01-11 19:05:00|2345.51|2344.01|2343.16|2341.66|2345.51|2344.01|2343.16|2341.66|0
1705000200000|2024-01-11 19:10:00|2343.17|2341.67|2344.61|2343.11|2344.61|2343.11|2343.17|2341.67|0
1705000500000|2024-01-11 19:15:00|2344.6|2343.1|2344.11|2342.61|2345.07|2343.57|2344.11|2342.61|0
1705000800000|2024-01-11 19:20:00|2344.12|2342.62|2343.23|2341.73|2344.6|2343.1|2343.17|2341.67|0
1705001100000|2024-01-11 19:25:00|2343.24|2341.74|2345.13|2343.63|2345.15|2343.65|2343.24|2341.74|0
1705001400000|2024-01-11 19:30:00|2345.14|2343.64|2344.22|2342.72|2345.62|2344.12|2344.2|2342.7|0
1705001700000|2024-01-11 19:35:00|2344.68|2343.18|2345.02|2343.52|2345.15|2343.65|2344.54|2343.04|0
1705002000000|2024-01-11 19:40:00|2345.03|2343.53|2344.55|2343.05|2345.97|2344.47|2344.55|2343.05|0
1705002300000|2024-01-11 19:45:00|2344.56|2343.06|2345.5|2344|2345.51|2344.01|2344.55|2343.05|0
1705002600000|2024-01-11 19:50:00|2345.51|2344.01|2346.45|2344.95|2346.46|2344.96|2345.5|2344|0
1705002900000|2024-01-11 19:55:00|2345.99|2344.49|2346.93|2345.43|2347.43|2345.93|2345.99|2344.49|0
1705003200000|2024-01-11 20:00:00|2346.94|2345.44|2345.49|2343.99|2346.94|2345.44|2345.01|2343.51|0
1705003500000|2024-01-11 20:05:00|2345.95|2344.45|2345|2343.5|2345.95|2344.45|2344.98|2343.48|0
1705003800000|2024-01-11 20:10:00|2344.99|2343.49|2345|2343.5|2345.47|2343.97|2343.56|2342.06|0
1705004100000|2024-01-11 20:15:00|2344.99|2343.49|2344.96|2343.46|2345|2343.5|2343.55|2342.05|0
1705004400000|2024-01-11 20:20:00|2344.97|2343.47|2347.72|2346.22|2347.74|2346.24|2344.95|2343.45|0
1705004700000|2024-01-11 20:25:00|2347.71|2346.21|2348.03|2346.53|2348.67|2347.17|2347.71|2346.21|0
1705005000000|2024-01-11 20:30:00|2348.04|2346.54|2348.99|2347.49|2349|2347.5|2348.03|2346.53|0
1705005300000|2024-01-11 20:35:00|2348.98|2347.48|2347.57|2346.07|2348.99|2347.49|2347.1|2345.6|0
1705005600000|2024-01-11 20:40:00|2347.56|2346.06|2347.58|2346.08|2347.6|2346.1|2347.09|2345.59|0
1705005900000|2024-01-11 20:45:00|2347.57|2346.07|2348.06|2346.56|2348.54|2347.04|2347.1|2345.6|0
1705006200000|2024-01-11 20:50:00|2348.04|2346.54|2347.61|2346.11|2348.07|2346.57|2346.62|2345.12|0
1705006500000|2024-01-11 20:55:00|2347.62|2346.12|2348.1|2346.6|2348.15|2346.65|2347.62|2346.12|0
1705006800000|2024-01-11 21:00:00|2348.74|2347.24|2348.18|2346.68|2348.84|2347.34|2347.99|2346.49|0
1705007100000|2024-01-11 21:05:00|2348.17|2346.67|2348.51|2347.01|2348.65|2347.15|2347.99|2346.49|0
1705007400000|2024-01-11 21:10:00|2348.65|2347.15|2348.41|2346.91|2348.74|2347.24|2348.32|2346.82|0
1705007700000|2024-01-11 21:15:00|2348.32|2346.82|2348.32|2346.82|2348.65|2347.15|2348.32|2346.82|0
1705008000000|2024-01-11 21:20:00|2348.22|2346.72|2347.99|2346.49|2348.36|2346.86|2347.85|2346.35|0
1705008300000|2024-01-11 21:25:00|2348.08|2346.58|2347.85|2346.35|2348.08|2346.58|2347.85|2346.35|0
1705008600000|2024-01-11 21:30:00|2347.99|2346.49|2347.52|2346.02|2348.04|2346.54|2347.52|2346.02|0
1705008900000|2024-01-11 21:35:00|2347.57|2346.07|2347.42|2345.92|2347.75|2346.25|2347.42|2345.92|0
1705009200000|2024-01-11 21:40:00|2347.38|2345.88|2347.52|2346.02|2347.52|2346.02|2347.33|2345.83|0
1705009500000|2024-01-11 21:45:00|2347.47|2345.97|2347.33|2345.83|2347.47|2345.97|2347.19|2345.69|0
1705009800000|2024-01-11 21:50:00|2347.19|2345.69|2347.09|2345.59|2347.19|2345.69|2347|2345.5|0
1705010100000|2024-01-11 21:55:00|2347.1|2345.6|2347.42|2345.92|2347.47|2345.97|2347.09|2345.59|0
1705010400000|2024-01-11 22:00:00|2347.43|2345.93|2347.99|2346.49|2348.08|2346.58|2347.43|2345.93|0
1705010700000|2024-01-11 22:05:00|2347.98|2346.48|2347.23|2345.73|2347.98|2346.48|2347.23|2345.73|0
1705011000000|2024-01-11 22:10:00|2347.24|2345.74|2347.42|2345.92|2347.47|2345.97|2347.23|2345.73|0
1705011300000|2024-01-11 22:15:00|2347.37|2345.87|2347.42|2345.92|2347.42|2345.92|2347.37|2345.87|0
1705011600000|2024-01-11 22:20:00|2347.37|2345.87|2347.42|2345.92|2347.42|2345.92|2347.37|2345.87|0
1705011900000|2024-01-11 22:25:00|2347.33|2345.83|2347.33|2345.83|2347.33|2345.83|2347.33|2345.83|0
1705012200000|2024-01-11 22:30:00|2347.28|2345.78|2347.23|2345.73|2347.38|2345.88|2347.23|2345.73|0
1705012800000|2024-01-11 22:40:00|2347.14|2345.64|2347.23|2345.73|2347.23|2345.73|2347.14|2345.64|0
1705013100000|2024-01-11 22:45:00|2347.14|2345.64|2347.19|2345.69|2347.23|2345.73|2347.14|2345.64|0
1705013400000|2024-01-11 22:50:00|2347.23|2345.73|2347.14|2345.64|2347.23|2345.73|2347.14|2345.64|0
1705013700000|2024-01-11 22:55:00|2347.19|2345.69|2347.33|2345.83|2347.52|2346.02|2347.14|2345.64|0
1705014000000|2024-01-11 23:00:00|2347.28|2345.78|2346.48|2344.98|2347.28|2345.78|2346.25|2344.75|0
1705014300000|2024-01-11 23:05:00|2346.53|2345.03|2347.14|2345.64|2347.14|2345.64|2346.48|2344.98|0
1705014600000|2024-01-11 23:10:00|2347.19|2345.69|2347.14|2345.64|2347.33|2345.83|2347|2345.5|0
1705014900000|2024-01-11 23:15:00|2347.19|2345.69|2347.33|2345.83|2347.56|2346.06|2347|2345.5|0
1705015200000|2024-01-11 23:20:00|2347.28|2345.78|2347.33|2345.83|2347.47|2345.97|2347.23|2345.73|0
1705015500000|2024-01-11 23:25:00|2347.38|2345.88|2347.99|2346.49|2348.22|2346.72|2347.38|2345.88|0
1705015800000|2024-01-11 23:30:00|2348.03|2346.53|2347.56|2346.06|2348.18|2346.68|2347.47|2345.97|0
1705016100000|2024-01-11 23:35:00|2347.52|2346.02|2346.34|2344.84|2347.52|2346.02|2346.34|2344.84|0
1705016400000|2024-01-11 23:40:00|2346.39|2344.89|2346.34|2344.84|2346.67|2345.17|2346.25|2344.75|0
1705016700000|2024-01-11 23:45:00|2346.39|2344.89|2346.81|2345.31|2347|2345.5|2346.34|2344.84|0
1705017000000|2024-01-11 23:50:00|2346.86|2345.36|2347.14|2345.64|2347.14|2345.64|2346.67|2345.17|0
1705017300000|2024-01-11 23:55:00|2347|2345.5|2347.14|2345.64|2347.56|2346.06|2347|2345.5|0
1705017600000|2024-01-12 00:00:00|2347.15|2345.65|2347.89|2346.39|2347.99|2346.49|2347.15|2345.65|0
1705017900000|2024-01-12 00:05:00|2347.85|2346.35|2347.92|2346.42|2348.25|2346.75|2347.6|2346.1|0
1705018200000|2024-01-12 00:10:00|2347.93|2346.43|2347.45|2345.95|2348.24|2346.74|2347.36|2345.86|0
1705018500000|2024-01-12 00:15:00|2347.46|2345.96|2348.66|2347.16|2348.66|2347.16|2347.27|2345.77|0
1705018800000|2024-01-12 00:20:00|2348.65|2347.15|2349.58|2348.08|2349.58|2348.08|2348.2|2346.7|0
1705019100000|2024-01-12 00:25:00|2349.12|2347.62|2348.18|2346.68|2349.12|2347.62|2348.18|2346.68|0
1705019400000|2024-01-12 00:30:00|2348.64|2347.14|2347.71|2346.21|2349.1|2347.6|2347.71|2346.21|0
1705019700000|2024-01-12 00:35:00|2347.72|2346.22|2348.17|2346.67|2348.64|2347.14|2347.72|2346.22|0
1705020000000|2024-01-12 00:40:00|2348.16|2346.66|2348.16|2346.66|2348.17|2346.67|2348.15|2346.65|0
1705020300000|2024-01-12 00:45:00|2348.62|2347.12|2349.07|2347.57|2349.54|2348.04|2348.15|2346.65|0
1705020600000|2024-01-12 00:50:00|2348.61|2347.11|2348.13|2346.63|2348.61|2347.11|2347.67|2346.17|0
1705020900000|2024-01-12 00:55:00|2348.12|2346.62|2348.12|2346.62|2348.58|2347.08|2347.65|2346.15|0
1705021200000|2024-01-12 01:00:00|2348.11|2346.61|2347.18|2345.68|2348.12|2346.62|2347.18|2345.68|0
1705021500000|2024-01-12 01:05:00|2347.19|2345.69|2347.64|2346.14|2348.11|2346.61|2346.71|2345.21|0
1705021800000|2024-01-12 01:10:00|2347.41|2345.91|2347.63|2346.13|2347.64|2346.14|2347.17|2345.67|0
1705022100000|2024-01-12 01:15:00|2347.17|2345.67|2347.64|2346.14|2347.64|2346.14|2346.72|2345.22|0
1705022400000|2024-01-12 01:20:00|2348.1|2346.6|2347.63|2346.13|2348.55|2347.05|2347.63|2346.13|0
1705022700000|2024-01-12 01:25:00|2347.64|2346.14|2348.1|2346.6|2348.1|2346.6|2347.63|2346.13|0
1705023000000|2024-01-12 01:30:00|2348.55|2347.05|2348.55|2347.05|2349.01|2347.51|2347.63|2346.13|0
1705023300000|2024-01-12 01:35:00|2349.01|2347.51|2349.02|2347.52|2349.49|2347.99|2348.56|2347.06|0
1705023600000|2024-01-12 01:40:00|2349.03|2347.53|2349.51|2348.01|2349.97|2348.47|2349.03|2347.53|0
1705023900000|2024-01-12 01:45:00|2349.05|2347.55|2348.61|2347.11|2349.06|2347.56|2348.59|2347.09|0
1705024200000|2024-01-12 01:50:00|2349.07|2347.57|2348.19|2346.69|2349.07|2347.57|2348.14|2346.64|0
1705024500000|2024-01-12 01:55:00|2348.65|2347.15|2348.64|2347.14|2348.65|2347.15|2348.18|2346.68|0
1705024800000|2024-01-12 02:00:00|2349.1|2347.6|2349.56|2348.06|2350.03|2348.53|2348.64|2347.14|0
1705025100000|2024-01-12 02:05:00|2349.1|2347.6|2350.01|2348.51|2350.02|2348.52|2349.1|2347.6|0
1705025400000|2024-01-12 02:10:00|2349.55|2348.05|2350.49|2348.99|2350.49|2348.99|2349.55|2348.05|0
1705025700000|2024-01-12 02:15:00|2350.48|2348.98|2350.03|2348.53|2350.49|2348.99|2349.56|2348.06|0
1705026000000|2024-01-12 02:20:00|2350.49|2348.99|2350.5|2349|2350.5|2349|2350.49|2348.99|0
1705026300000|2024-01-12 02:25:00|2350.04|2348.54|2350.5|2349|2350.5|2349|2350.04|2348.54|0
1705026600000|2024-01-12 02:30:00|2350.49|2348.99|2350.49|2348.99|2350.5|2349|2350.49|2348.99|0
1705026900000|2024-01-12 02:35:00|2350.5|2349|2350.49|2348.99|2350.5|2349|2350.49|2348.99|0
1705027200000|2024-01-12 02:40:00|2350.5|2349|2350.96|2349.46|2350.96|2349.46|2350.49|2348.99|0
1705027500000|2024-01-12 02:45:00|2351.42|2349.92|2351|2349.5|2351.46|2349.96|2350.99|2349.49|0
1705027800000|2024-01-12 02:50:00|2350.99|2349.49|2351.45|2349.95|2351.45|2349.95|2350.99|2349.49|0
1705028100000|2024-01-12 02:55:00|2351.44|2349.94|2350.99|2349.49|2351.45|2349.95|2350.99|2349.49|0
1705028400000|2024-01-12 03:00:00|2350.98|2349.48|2350.52|2349.02|2350.99|2349.49|2350.52|2349.02|0
1705028700000|2024-01-12 03:05:00|2350.06|2348.56|2350.52|2349.02|2350.52|2349.02|2350.06|2348.56|0
1705029000000|2024-01-12 03:10:00|2350.06|2348.56|2350.08|2348.58|2350.08|2348.58|2349.63|2348.13|0
1705029300000|2024-01-12 03:15:00|2349.63|2348.13|2351|2349.5|2351|2349.5|2349.17|2347.67|0
1705029600000|2024-01-12 03:20:00|2351.01|2349.51|2350.1|2348.6|2351.01|2349.51|2350.09|2348.59|0
1705029900000|2024-01-12 03:25:00|2350.09|2348.59|2350.1|2348.6|2350.33|2348.83|2350.09|2348.59|0
1705030200000|2024-01-12 03:30:00|2350.09|2348.59|2350.56|2349.06|2350.56|2349.06|2350.09|2348.59|0
1705030500000|2024-01-12 03:35:00|2350.1|2348.6|2350.09|2348.59|2350.56|2349.06|2350.09|2348.59|0
1705030800000|2024-01-12 03:40:00|2349.64|2348.14|2350.09|2348.59|2350.09|2348.59|2349.64|2348.14|0
1705031100000|2024-01-12 03:45:00|2349.64|2348.14|2350.55|2349.05|2350.55|2349.05|2349.64|2348.14|0
1705032000000|2024-01-12 04:00:00|2350.54|2349.04|2349.61|2348.11|2350.54|2349.04|2349.15|2347.65|0
1705032300000|2024-01-12 04:05:00|2349.38|2347.88|2348.69|2347.19|2349.61|2348.11|2348.69|2347.19|0
1705032600000|2024-01-12 04:10:00|2349.15|2347.65|2349.16|2347.66|2349.16|2347.66|2349.15|2347.65|0
1705032900000|2024-01-12 04:15:00|2349.15|2347.65|2348.22|2346.72|2349.15|2347.65|2348.22|2346.72|0
1705033200000|2024-01-12 04:20:00|2348.68|2347.18|2348.67|2347.17|2348.68|2347.18|2348.21|2346.71|0
1705033500000|2024-01-12 04:25:00|2348.21|2346.71|2347.29|2345.79|2348.21|2346.71|2347.28|2345.78|0
1705033800000|2024-01-12 04:30:00|2347.51|2346.01|2347.51|2346.01|2347.74|2346.24|2347.28|2345.78|0
1705034100000|2024-01-12 04:35:00|2347.74|2346.24|2348.44|2346.94|2348.67|2347.17|2347.74|2346.24|0
1705034400000|2024-01-12 04:40:00|2348.45|2346.95|2348.22|2346.72|2348.68|2347.18|2348.21|2346.71|0
1705034700000|2024-01-12 04:45:00|2348.45|2346.95|2348.68|2347.18|2348.68|2347.18|2348.22|2346.72|0
1705035000000|2024-01-12 04:50:00|2348.91|2347.41|2348.68|2347.18|2349.14|2347.64|2348.68|2347.18|0
1705035300000|2024-01-12 04:55:00|2348.91|2347.41|2348.69|2347.19|2349.15|2347.65|2348.68|2347.18|0
1705035600000|2024-01-12 05:00:00|2348.68|2347.18|2349.13|2347.63|2349.15|2347.65|2348.68|2347.18|0
1705035900000|2024-01-12 05:05:00|2348.9|2347.4|2350.06|2348.56|2350.06|2348.56|2348.68|2347.18|0
1705036200000|2024-01-12 05:10:00|2350.52|2349.02|2349.12|2347.62|2350.53|2349.03|2349.12|2347.62|0
1705036500000|2024-01-12 05:15:00|2349.13|2347.63|2349.13|2347.63|2349.6|2348.1|2349.12|2347.62|0
1705036800000|2024-01-12 05:20:00|2349.14|2347.64|2349.14|2347.64|2349.14|2347.64|2348.67|2347.17|0
1705037100000|2024-01-12 05:25:00|2348.68|2347.18|2349.14|2347.64|2349.14|2347.64|2348.68|2347.18|0
1705037400000|2024-01-12 05:30:00|2350.05|2348.55|2349.59|2348.09|2350.06|2348.56|2349.14|2347.64|0
1705037700000|2024-01-12 05:35:00|2349.6|2348.1|2349.59|2348.09|2350.06|2348.56|2349.14|2347.64|0
1705038000000|2024-01-12 05:40:00|2349.13|2347.63|2349.11|2347.61|2349.59|2348.09|2349.11|2347.61|0
1705038300000|2024-01-12 05:45:00|2349.57|2348.07|2349.57|2348.07|2349.57|2348.07|2349.11|2347.61|0
1705038600000|2024-01-12 05:50:00|2349.12|2347.62|2349.58|2348.08|2349.58|2348.08|2349.12|2347.62|0
1705038900000|2024-01-12 05:55:00|2349.57|2348.07|2349.1|2347.6|2350.03|2348.53|2349.1|2347.6|0
1705039200000|2024-01-12 06:00:00|2349.11|2347.61|2349.12|2347.62|2349.57|2348.07|2348.65|2347.15|0
1705039500000|2024-01-12 06:05:00|2349.57|2348.07|2349.57|2348.07|2349.58|2348.08|2348.65|2347.15|0
1705039800000|2024-01-12 06:10:00|2349.58|2348.08|2350.03|2348.53|2350.49|2348.99|2349.56|2348.06|0
1705040100000|2024-01-12 06:15:00|2350.49|2348.99|2350.03|2348.53|2350.49|2348.99|2350.03|2348.53|0
1705040400000|2024-01-12 06:20:00|2350.04|2348.54|2350.5|2349|2350.5|2349|2350.04|2348.54|0
1705040700000|2024-01-12 06:25:00|2350.49|2348.99|2350.5|2349|2350.5|2349|2350.03|2348.53|0
1705041000000|2024-01-12 06:30:00|2350.05|2348.55|2350.5|2349|2350.51|2349.01|2350.04|2348.54|0
1705041300000|2024-01-12 06:35:00|2350.04|2348.54|2349.57|2348.07|2350.04|2348.54|2349.57|2348.07|0
1705041600000|2024-01-12 06:40:00|2349.12|2347.62|2349.59|2348.09|2349.59|2348.09|2349.11|2347.61|0
1705041900000|2024-01-12 06:45:00|2349.58|2348.08|2349.58|2348.08|2349.58|2348.08|2349.57|2348.07|0
1705042200000|2024-01-12 06:50:00|2349.59|2348.09|2350.51|2349.01|2350.51|2349.01|2349.59|2348.09|0
1705042500000|2024-01-12 06:55:00|2350.05|2348.55|2349.96|2348.46|2350.52|2349.02|2349.96|2348.46|0
1705042800000|2024-01-12 07:00:00|2350.19|2348.69|2348.87|2347.37|2352.69|2351.19|2348.87|2347.37|0
1705043100000|2024-01-12 07:05:00|2349.33|2347.83|2348.41|2346.91|2350.72|2349.22|2348.41|2346.91|0
1705043400000|2024-01-12 07:10:00|2348.87|2347.37|2349.78|2348.28|2350.25|2348.75|2348.86|2347.36|0
1705043700000|2024-01-12 07:15:00|2349.79|2348.29|2351.48|2349.98|2351.48|2349.98|2349.62|2348.12|0
1705044000000|2024-01-12 07:20:00|2351.31|2349.81|2349.91|2348.41|2351.76|2350.26|2349.9|2348.4|0
1705044300000|2024-01-12 07:25:00|2349.92|2348.42|2348.53|2347.03|2349.92|2348.42|2348.52|2347.02|0
1705044600000|2024-01-12 07:30:00|2348.98|2347.48|2348.93|2347.53|2350.06|2348.66|2348.43|2347.03|126
1705044900000|2024-01-12 07:35:00|2348.68|2347.28|2347.56|2346.16|2348.93|2347.53|2347.56|2346.16|22
1705045200000|2024-01-12 07:40:00|2347.43|2346.03|2346.18|2344.78|2347.43|2346.03|2346.18|2344.78|18
1705045500000|2024-01-12 07:45:00|2346.06|2344.66|2345.43|2344.03|2346.06|2344.66|2345.43|2344.03|9
1705045800000|2024-01-12 07:50:00|2345.18|2343.78|2345.68|2344.28|2345.81|2344.41|2345.18|2343.78|15
1705046100000|2024-01-12 07:55:00|2345.85|2344.35|2344.86|2343.36|2346.82|2345.32|2344.86|2343.36|0
1705046400000|2024-01-12 08:00:00|2344.85|2343.35|2346.11|2345.61|2347.36|2346.86|2342.61|2342.11|2945
1705046700000|2024-01-12 08:05:00|2345.86|2345.36|2352.23|2351.73|2352.98|2352.48|2345.86|2345.36|1854
1705047000000|2024-01-12 08:10:00|2352.11|2351.61|2353.86|2353.36|2354.36|2353.86|2351.11|2350.61|1595
1705047300000|2024-01-12 08:15:00|2353.61|2353.11|2353.98|2353.48|2355.11|2354.61|2353.11|2352.61|1300
1705047600000|2024-01-12 08:20:00|2353.86|2353.36|2356.61|2356.11|2357.11|2356.61|2353.36|2352.86|982
1705047900000|2024-01-12 08:25:00|2356.86|2356.36|2355.86|2355.36|2356.98|2356.48|2355.11|2354.61|977
1705048200000|2024-01-12 08:30:00|2356.11|2355.61|2358.11|2357.61|2359.11|2358.61|2354.61|2354.11|1111
1705048500000|2024-01-12 08:35:00|2358.23|2357.73|2355.86|2355.36|2358.36|2357.86|2355.11|2354.61|1129
1705048800000|2024-01-12 08:40:00|2355.54|2355.04|2351.91|2351.41|2355.79|2355.29|2351.54|2351.04|1019
1705049100000|2024-01-12 08:45:00|2352.04|2351.54|2350.29|2349.79|2353.04|2352.54|2349.79|2349.29|1157
1705049400000|2024-01-12 08:50:00|2350.04|2349.54|2352.79|2352.29|2353.29|2352.79|2350.04|2349.54|540
1705049700000|2024-01-12 08:55:00|2353.04|2352.54|2355.79|2355.29|2356.04|2355.54|2353.04|2352.54|741
1705050000000|2024-01-12 09:00:00|2355.66|2355.16|2354.29|2353.79|2356.04|2355.54|2353.79|2353.29|810
1705050300000|2024-01-12 09:05:00|2354.54|2354.04|2355.54|2355.04|2356.04|2355.54|2353.54|2353.04|415
1705050600000|2024-01-12 09:10:00|2355.66|2355.16|2356.54|2356.04|2357.29|2356.79|2355.54|2355.04|475
1705050900000|2024-01-12 09:15:00|2356.41|2355.91|2354.79|2354.29|2356.79|2356.29|2354.04|2353.54|442
1705051200000|2024-01-12 09:20:00|2354.66|2354.16|2351.04|2350.54|2354.79|2354.29|2350.91|2350.41|508
1705051500000|2024-01-12 09:25:00|2350.79|2350.29|2352.79|2352.29|2353.04|2352.54|2350.29|2349.79|511
1705051800000|2024-01-12 09:30:00|2352.91|2352.41|2354.79|2354.29|2355.79|2355.29|2352.91|2352.41|409
1705052100000|2024-01-12 09:35:00|2355.04|2354.54|2353.54|2353.04|2356.04|2355.54|2353.29|2352.79|346
1705052400000|2024-01-12 09:40:00|2353.41|2352.91|2353.16|2352.66|2353.79|2353.29|2352.66|2352.16|264
1705052700000|2024-01-12 09:45:00|2353.29|2352.79|2353.54|2353.04|2353.79|2353.29|2352.29|2351.79|274
1705053000000|2024-01-12 09:50:00|2353.66|2353.16|2351.91|2351.41|2354.29|2353.79|2351.79|2351.29|425
1705053300000|2024-01-12 09:55:00|2351.79|2351.29|2349.79|2349.29|2352.04|2351.54|2349.54|2349.04|332
1705053600000|2024-01-12 10:00:00|2349.91|2349.41|2350.54|2350.04|2351.79|2351.29|2349.54|2349.04|401
1705053900000|2024-01-12 10:05:00|2350.79|2350.29|2351.54|2351.04|2351.54|2351.04|2349.04|2348.54|606
1705054200000|2024-01-12 10:10:00|2351.66|2351.16|2351.79|2351.29|2352.91|2352.41|2351.04|2350.54|510
1705054500000|2024-01-12 10:15:00|2351.91|2351.41|2351.54|2351.04|2352.29|2351.79|2350.91|2350.41|373
1705054800000|2024-01-12 10:20:00|2351.79|2351.29|2353.54|2353.04|2353.54|2353.04|2351.16|2350.66|377
1705055100000|2024-01-12 10:25:00|2353.66|2353.16|2353.54|2353.04|2354.29|2353.79|2353.54|2353.04|484
1705055400000|2024-01-12 10:30:00|2353.79|2353.29|2354.04|2353.54|2354.16|2353.66|2352.29|2351.79|663
1705055700000|2024-01-12 10:35:00|2353.91|2353.41|2353.16|2352.66|2354.04|2353.54|2352.79|2352.29|378
1705056000000|2024-01-12 10:40:00|2353.29|2352.79|2352.54|2352.04|2353.54|2353.04|2352.04|2351.54|368
1705056300000|2024-01-12 10:45:00|2352.79|2352.29|2352.04|2351.54|2353.04|2352.54|2351.54|2351.04|357
1705056600000|2024-01-12 10:50:00|2351.91|2351.41|2351.29|2350.79|2352.04|2351.54|2351.04|2350.54|406
1705056900000|2024-01-12 10:55:00|2351.54|2351.04|2352.04|2351.54|2352.29|2351.79|2351.54|2351.04|331
1705057200000|2024-01-12 11:00:00|2352.29|2351.79|2353.04|2352.54|2354.04|2353.54|2352.16|2351.66|456
1705057500000|2024-01-12 11:05:00|2352.79|2352.29|2351.54|2351.04|2353.29|2352.79|2351.41|2350.91|356
1705057800000|2024-01-12 11:10:00|2351.79|2351.29|2350.54|2350.04|2352.41|2351.91|2350.54|2350.04|465
1705058100000|2024-01-12 11:15:00|2350.41|2349.91|2348.79|2348.29|2350.79|2350.29|2348.54|2348.04|1349
1705058400000|2024-01-12 11:20:00|2348.54|2348.04|2349.04|2348.54|2349.79|2349.29|2348.04|2347.54|622
1705058700000|2024-01-12 11:25:00|2349.16|2348.66|2349.54|2349.04|2349.91|2349.41|2348.41|2347.91|389
1705059000000|2024-01-12 11:30:00|2349.29|2348.79|2348.79|2348.29|2349.54|2349.04|2348.04|2347.54|341
1705059300000|2024-01-12 11:35:00|2349.04|2348.54|2348.04|2347.54|2349.04|2348.54|2347.79|2347.29|307
1705059600000|2024-01-12 11:40:00|2348.29|2347.79|2346.54|2346.04|2348.29|2347.79|2346.54|2346.04|460
1705059900000|2024-01-12 11:45:00|2346.79|2346.29|2343.54|2343.04|2347.29|2346.79|2343.29|2342.79|851
1705060200000|2024-01-12 11:50:00|2343.41|2342.91|2344.04|2343.54|2344.29|2343.79|2342.29|2341.79|933
1705060500000|2024-01-12 11:55:00|2343.79|2343.29|2345.79|2345.29|2346.41|2345.91|2343.79|2343.29|863
1705060800000|2024-01-12 12:00:00|2346.04|2345.54|2347.04|2346.54|2347.54|2347.04|2345.91|2345.41|319
1705061100000|2024-01-12 12:05:00|2347.29|2346.79|2347.29|2346.79|2348.29|2347.79|2346.29|2345.79|427
1705061400000|2024-01-12 12:10:00|2347.16|2346.66|2347.29|2346.79|2348.29|2347.79|2346.54|2346.04|353
1705061700000|2024-01-12 12:15:00|2347.16|2346.66|2348.66|2348.16|2348.79|2348.29|2347.04|2346.54|407
1705062000000|2024-01-12 12:20:00|2348.79|2348.29|2350.16|2349.66|2350.41|2349.91|2348.04|2347.54|1445
1705062300000|2024-01-12 12:25:00|2350.29|2349.79|2350.41|2349.91|2351.04|2350.54|2350.04|2349.54|162
1705062600000|2024-01-12 12:30:00|2350.54|2350.04|2350.79|2350.29|2351.54|2351.04|2350.54|2350.04|259
1705062900000|2024-01-12 12:35:00|2350.91|2350.41|2351.04|2350.54|2351.29|2350.79|2350.54|2350.04|199
1705063200000|2024-01-12 12:40:00|2350.64|2350.14|2350.51|2350.01|2351.26|2350.76|2350.14|2349.64|294
1705063500000|2024-01-12 12:45:00|2350.64|2350.14|2348.76|2348.26|2350.64|2350.14|2348.39|2347.89|267
1705063800000|2024-01-12 12:50:00|2348.89|2348.39|2347.76|2347.26|2348.89|2348.39|2347.14|2346.64|222
1705064100000|2024-01-12 12:55:00|2347.64|2347.14|2347.76|2347.26|2348.39|2347.89|2347.14|2346.64|456
1705064400000|2024-01-12 13:00:00|2347.64|2347.14|2349.89|2349.39|2351.14|2350.64|2347.39|2346.89|756
1705064700000|2024-01-12 13:05:00|2349.64|2349.14|2350.14|2349.64|2350.64|2350.14|2348.64|2348.14|551
1705065000000|2024-01-12 13:10:00|2350.39|2349.89|2349.89|2349.39|2350.64|2350.14|2348.89|2348.39|439
1705065300000|2024-01-12 13:15:00|2349.76|2349.26|2349.76|2349.26|2351.76|2351.26|2348.89|2348.39|644
1705065600000|2024-01-12 13:20:00|2349.89|2349.39|2349.39|2348.89|2349.89|2349.39|2349.01|2348.51|158
1705065900000|2024-01-12 13:25:00|2349.26|2348.76|2351.26|2350.76|2351.51|2351.01|2349.26|2348.76|414
1705066200000|2024-01-12 13:30:00|2351.39|2350.89|2352.14|2351.64|2353.89|2353.39|2351.39|2350.89|1282
1705066500000|2024-01-12 13:35:00|2352.26|2351.76|2352.64|2352.14|2353.14|2352.64|2351.26|2350.76|659
1705066800000|2024-01-12 13:40:00|2352.51|2352.01|2351.14|2350.64|2352.89|2352.39|2350.89|2350.39|596
1705067100000|2024-01-12 13:45:00|2351.26|2350.76|2353.26|2352.76|2353.26|2352.76|2350.64|2350.14|705
1705067400000|2024-01-12 13:50:00|2353.14|2352.64|2355.64|2355.14|2355.64|2355.14|2352.89|2352.39|385
1705067700000|2024-01-12 13:55:00|2355.39|2354.89|2355.64|2355.14|2355.64|2355.14|2354.14|2353.64|334
1705068000000|2024-01-12 14:00:00|2355.89|2355.39|2355.14|2354.64|2355.89|2355.39|2354.39|2353.89|544
1705068300000|2024-01-12 14:05:00|2355.01|2354.51|2354.89|2354.39|2355.64|2355.14|2354.39|2353.89|416
1705068600000|2024-01-12 14:10:00|2354.76|2354.26|2355.89|2355.39|2356.14|2355.64|2354.64|2354.14|355
1705068900000|2024-01-12 14:15:00|2356.01|2355.51|2356.14|2355.64|2357.14|2356.64|2355.89|2355.39|274
1705069200000|2024-01-12 14:20:00|2356.01|2355.51|2356.89|2356.39|2356.89|2356.39|2355.14|2354.64|374
1705069500000|2024-01-12 14:25:00|2356.64|2356.14|2357.26|2356.76|2357.89|2357.39|2356.64|2356.14|385
1705069800000|2024-01-12 14:30:00|2357.14|2356.64|2356.51|2356.01|2357.89|2357.39|2356.14|2355.64|549
1705070100000|2024-01-12 14:35:00|2356.64|2356.14|2358.14|2357.64|2358.64|2358.14|2356.39|2355.89|799
1705070400000|2024-01-12 14:40:00|2358.39|2357.89|2357.89|2357.39|2358.64|2358.14|2357.14|2356.64|543
1705070700000|2024-01-12 14:45:00|2358.01|2357.51|2358.51|2358.01|2360.89|2360.39|2357.64|2357.14|948
1705071000000|2024-01-12 14:50:00|2358.64|2358.14|2357.64|2357.14|2359.39|2358.89|2357.14|2356.64|587
1705071300000|2024-01-12 14:55:00|2357.39|2356.89|2354.64|2354.14|2358.39|2357.89|2354.39|2353.89|1120
1705071600000|2024-01-12 15:00:00|2354.89|2354.39|2353.26|2352.76|2354.89|2354.39|2352.89|2352.39|1330
1705071900000|2024-01-12 15:05:00|2353.14|2352.64|2354.64|2354.14|2355.14|2354.64|2352.89|2352.39|454
1705072200000|2024-01-12 15:10:00|2354.78|2354.28|2353.78|2353.28|2355.03|2354.53|2353.28|2352.78|657
1705072500000|2024-01-12 15:15:00|2354.03|2353.53|2352.28|2351.78|2355.03|2354.53|2351.65|2351.15|1029
1705072800000|2024-01-12 15:20:00|2352.53|2352.03|2353.03|2352.53|2354.03|2353.53|2352.28|2351.78|842
1705073100000|2024-01-12 15:25:00|2353.28|2352.78|2353.03|2352.53|2353.28|2352.78|2351.28|2350.78|757
1705073400000|2024-01-12 15:30:00|2352.78|2352.28|2354.28|2353.78|2354.28|2353.78|2352.78|2352.28|712
1705073700000|2024-01-12 15:35:00|2354.53|2354.03|2353.03|2352.53|2355.03|2354.53|2352.78|2352.28|828
1705074000000|2024-01-12 15:40:00|2352.9|2352.4|2355.03|2354.53|2355.03|2354.53|2352.28|2351.78|564
1705074300000|2024-01-12 15:45:00|2354.9|2354.4|2352.53|2352.03|2355.03|2354.53|2352.53|2352.03|421
1705074600000|2024-01-12 15:50:00|2352.78|2352.28|2351.28|2350.78|2353.15|2352.65|2350.78|2350.28|587
1705074900000|2024-01-12 15:55:00|2351.03|2350.53|2352.53|2352.03|2353.03|2352.53|2351.03|2350.53|602
1705075200000|2024-01-12 16:00:00|2352.78|2352.28|2353.53|2353.03|2353.65|2353.15|2351.78|2351.28|410
1705075500000|2024-01-12 16:05:00|2353.28|2352.78|2354.65|2354.15|2354.78|2354.28|2353.03|2352.53|586
1705075800000|2024-01-12 16:10:00|2354.53|2354.03|2354.28|2353.78|2355.28|2354.78|2352.78|2352.28|679
1705076100000|2024-01-12 16:15:00|2354.03|2353.53|2354.4|2353.9|2354.78|2354.28|2352.78|2352.28|1203
1705076400000|2024-01-12 16:20:00|2354.53|2354.03|2355.68|2354.18|2356.14|2355.28|2354.03|2353.53|2364
1705076700000|2024-01-12 16:25:00|2355.69|2354.19|2357.07|2355.57|2357.12|2355.62|2355.69|2354.19|965
1705077000000|2024-01-12 16:30:00|2357.08|2355.58|2357.6|2356.2|2357.73|2356.33|2356.73|2355.33|232
1705077300000|2024-01-12 16:35:00|2357.73|2356.33|2354.73|2353.33|2358.48|2357.08|2354.48|2353.08|504
1705077600000|2024-01-12 16:40:00|2354.85|2353.45|2355.98|2354.58|2355.98|2354.58|2354.85|2353.45|1519
1705077900000|2024-01-12 16:45:00|2355.6|2354.2|2355.6|2354.2|2356.98|2355.58|2355.6|2354.2|37
1705078200000|2024-01-12 16:50:00|2355.1|2353.7|2354.23|2352.83|2355.1|2353.7|2353.48|2352.08|104
1705078500000|2024-01-12 16:55:00|2354.1|2352.7|2354.65|2353.15|2354.98|2353.58|2353.73|2352.33|34
1705078800000|2024-01-12 17:00:00|2355.11|2353.61|2355.08|2353.58|2355.56|2354.06|2354.61|2353.11|0
1705079100000|2024-01-12 17:05:00|2355.09|2353.59|2355.56|2354.06|2356.04|2354.54|2355.08|2353.58|0
1705079400000|2024-01-12 17:10:00|2355.57|2354.07|2355.6|2354.1|2356.08|2354.58|2355.1|2353.6|0
1705079700000|2024-01-12 17:15:00|2355.59|2354.09|2356.1|2354.6|2356.11|2354.61|2355.13|2353.63|0
1705080000000|2024-01-12 17:20:00|2356.09|2354.59|2355.6|2354.1|2356.57|2355.07|2355.59|2354.09|0
1705080300000|2024-01-12 17:25:00|2355.14|2353.64|2355.61|2354.11|2355.61|2354.11|2354.64|2353.14|0
1705080600000|2024-01-12 17:30:00|2355.6|2354.1|2356.07|2354.57|2356.09|2354.59|2355.12|2353.62|0
1705080900000|2024-01-12 17:35:00|2355.84|2354.34|2356.05|2354.55|2356.05|2354.55|2355.1|2353.6|0
1705081200000|2024-01-12 17:40:00|2355.82|2354.32|2356.54|2355.04|2356.54|2355.04|2355.57|2354.07|0
1705081500000|2024-01-12 17:45:00|2356.53|2355.03|2356.51|2355.01|2356.53|2355.03|2356.03|2354.53|0
1705081800000|2024-01-12 17:50:00|2356.52|2355.02|2357.95|2356.45|2358.41|2356.91|2356.04|2354.54|0
1705082100000|2024-01-12 17:55:00|2357.96|2356.46|2357|2355.5|2358.42|2356.92|2356.52|2355.02|0
1705082400000|2024-01-12 18:00:00|2357.23|2355.73|2357.95|2356.45|2357.96|2356.46|2357.01|2355.51|0
1705082700000|2024-01-12 18:05:00|2357.49|2355.99|2358.42|2356.92|2358.43|2356.93|2357.48|2355.98|0
1705083000000|2024-01-12 18:10:00|2358.43|2356.93|2358.42|2356.92|2359.35|2357.85|2358.41|2356.91|0
1705083300000|2024-01-12 18:15:00|2358.43|2356.93|2358.88|2357.38|2358.89|2357.39|2358.41|2356.91|0
1705083600000|2024-01-12 18:20:00|2358.87|2357.37|2359.33|2357.83|2359.82|2358.32|2358.39|2356.89|0
1705083900000|2024-01-12 18:25:00|2359.34|2357.84|2359.35|2357.85|2359.82|2358.32|2359.33|2357.83|0
1705084200000|2024-01-12 18:30:00|2359.36|2357.86|2359.28|2357.78|2359.82|2358.32|2358.87|2357.37|0
1705084500000|2024-01-12 18:35:00|2359.27|2357.77|2359.3|2357.8|2359.31|2357.81|2358.81|2357.31|0
1705084800000|2024-01-12 18:40:00|2359.31|2357.81|2359.3|2357.8|2359.32|2357.82|2358.84|2357.34|0
1705085100000|2024-01-12 18:45:00|2359.29|2357.79|2359.31|2357.81|2359.31|2357.81|2358.83|2357.33|0
1705085400000|2024-01-12 18:50:00|2359.3|2357.8|2359.77|2358.27|2359.77|2358.27|2358.82|2357.32|0
1705085700000|2024-01-12 18:55:00|2359.76|2358.26|2360.23|2358.73|2360.24|2358.74|2359.29|2357.79|0
1705086000000|2024-01-12 19:00:00|2359.77|2358.27|2360.25|2358.75|2360.25|2358.75|2359.77|2358.27|0
1705086300000|2024-01-12 19:05:00|2360.26|2358.76|2360.26|2358.76|2360.27|2358.77|2359.79|2358.29|0
1705086600000|2024-01-12 19:10:00|2360.25|2358.75|2360.27|2358.77|2360.28|2358.78|2359.78|2358.28|0
1705086900000|2024-01-12 19:15:00|2360.26|2358.76|2360.27|2358.77|2360.75|2359.25|2359.8|2358.3|0
1705087200000|2024-01-12 19:20:00|2360.26|2358.76|2359.78|2358.28|2360.27|2358.77|2358.36|2356.86|0
1705087500000|2024-01-12 19:25:00|2359.77|2358.27|2359.77|2358.27|2359.8|2358.3|2359.31|2357.81|0
1705087800000|2024-01-12 19:30:00|2359.78|2358.28|2357.89|2356.39|2359.78|2358.28|2357.4|2355.9|0
1705088100000|2024-01-12 19:35:00|2357.88|2356.38|2358.35|2356.85|2358.36|2356.86|2356.93|2355.43|0
1705088400000|2024-01-12 19:40:00|2358.34|2356.84|2357.87|2356.37|2358.36|2356.86|2357.41|2355.91|0
1705088700000|2024-01-12 19:45:00|2357.86|2356.36|2358.33|2356.83|2358.33|2356.83|2357.85|2356.35|0
1705089000000|2024-01-12 19:50:00|2358.32|2356.82|2358.33|2356.83|2358.82|2357.32|2357.86|2356.36|0
1705089300000|2024-01-12 19:55:00|2358.32|2356.82|2357.86|2356.36|2358.34|2356.84|2357.39|2355.89|0
1705089600000|2024-01-12 20:00:00|2357.85|2356.35|2357.85|2356.35|2357.86|2356.36|2357.38|2355.88|0
1705089900000|2024-01-12 20:05:00|2357.84|2356.34|2357.84|2356.34|2358.34|2356.84|2357.38|2355.88|0
1705090200000|2024-01-12 20:10:00|2357.83|2356.33|2357.84|2356.34|2358.3|2356.8|2357.36|2355.86|0
1705090500000|2024-01-12 20:15:00|2357.83|2356.33|2357.82|2356.32|2358.31|2356.81|2357.81|2356.31|0
1705090800000|2024-01-12 20:20:00|2357.83|2356.33|2356.88|2355.38|2357.83|2356.33|2356.41|2354.91|0
1705091100000|2024-01-12 20:25:00|2356.89|2355.39|2358.29|2356.79|2358.31|2356.81|2356.89|2355.39|0
1705091400000|2024-01-12 20:30:00|2357.84|2356.34|2358.78|2357.28|2358.79|2357.29|2357.82|2356.32|0
1705091700000|2024-01-12 20:35:00|2358.77|2357.27|2358.31|2356.81|2358.79|2357.29|2358.31|2356.81|0
1705092000000|2024-01-12 20:40:00|2358.3|2356.8|2358.79|2357.29|2359.25|2357.75|2357.82|2356.32|0
1705092300000|2024-01-12 20:45:00|2359.25|2357.75|2359.28|2357.78|2359.73|2358.23|2358.79|2357.29|0
1705092600000|2024-01-12 20:50:00|2359.29|2357.79|2359.28|2357.78|2359.75|2358.25|2358.78|2357.28|0
1705092900000|2024-01-12 20:55:00|2359.29|2357.79|2359.72|2358.22|2359.76|2358.26|2359.24|2357.74|0
1705093200000|2024-01-12 21:00:00|2359.36|2357.86|2358.28|2356.78|2359.83|2358.33|2357.95|2356.45|0
1705093500000|2024-01-12 21:05:00|2358.32|2356.82|2357.85|2356.35|2358.51|2357.01|2357.62|2356.12|0
1705093800000|2024-01-12 21:10:00|2357.9|2356.4|2357.95|2356.45|2358.51|2357.01|2357.85|2356.35|0
1705094100000|2024-01-12 21:15:00|2358.04|2356.54|2357.52|2356.02|2358.04|2356.54|2357.52|2356.02|0
1705094400000|2024-01-12 21:20:00|2357.62|2356.12|2357.62|2356.12|2357.71|2356.21|2357.52|2356.02|0
1705094700000|2024-01-12 21:25:00|2357.61|2356.11|2357.05|2355.55|2357.61|2356.11|2357.05|2355.55|0
1705095000000|2024-01-12 21:30:00|2356.96|2355.46|2356.39|2354.89|2357.19|2355.69|2356.39|2354.89|0
1705095300000|2024-01-12 21:35:00|2356.44|2354.94|2356.39|2354.89|2356.62|2355.12|2356.15|2354.65|0
1705095600000|2024-01-12 21:40:00|2356.34|2354.84|2356.72|2355.22|2356.96|2355.46|2356.34|2354.84|0
1705095900000|2024-01-12 21:45:00|2356.86|2355.36|2356.96|2355.46|2357.29|2355.79|2356.72|2355.22|0
1705096200000|2024-01-12 21:50:00|2357|2355.5|2356.72|2355.22|2357.05|2355.55|2356.62|2355.12|0
1705096500000|2024-01-12 21:55:00|2356.77|2355.27|2356.91|2355.41|2357.19|2355.69|2356.77|2355.27|0
1705096800000|2024-01-12 22:00:00|2356.93|2355.43|2356.93|2355.43|2356.93|2355.43|2356.93|2355.43|0
1705273200000|2024-01-14 23:00:00|2356.74|2355.24|2355.42|2353.92|2356.74|2355.24|2355.28|2353.78|0
1705273500000|2024-01-14 23:05:00|2355.47|2353.97|2355.19|2353.69|2355.56|2354.06|2354.95|2353.45|0
1705273800000|2024-01-14 23:10:00|2355.23|2353.73|2355.85|2354.35|2356.08|2354.58|2355.19|2353.69|0
1705274100000|2024-01-14 23:15:00|2355.94|2354.44|2355.42|2353.92|2356.13|2354.63|2355.28|2353.78|0
1705274400000|2024-01-14 23:20:00|2355.52|2354.02|2355.52|2354.02|2355.61|2354.11|2355.09|2353.59|0
1705274700000|2024-01-14 23:25:00|2355.56|2354.06|2355.66|2354.16|2355.75|2354.25|2355.42|2353.92|0
1705275000000|2024-01-14 23:30:00|2355.61|2354.11|2355.75|2354.25|2355.75|2354.25|2355.52|2354.02|0
1705275300000|2024-01-14 23:35:00|2355.8|2354.3|2356.6|2355.1|2356.6|2355.1|2355.8|2354.3|0
1705275600000|2024-01-14 23:40:00|2356.51|2355.01|2356.84|2355.34|2357.17|2355.67|2356.41|2354.91|0
1705275900000|2024-01-14 23:45:00|2356.83|2355.33|2356.27|2354.77|2356.83|2355.33|2356.08|2354.58|0
1705276200000|2024-01-14 23:50:00|2356.32|2354.82|2356.74|2355.24|2356.74|2355.24|2355.85|2354.35|0
1705276500000|2024-01-14 23:55:00|2356.79|2355.29|2356.6|2355.1|2356.84|2355.34|2356.51|2355.01|0
1705276800000|2024-01-15 00:00:00|2356.51|2355.01|2355.99|2354.49|2356.74|2355.24|2355.94|2354.44|0
1705277100000|2024-01-15 00:05:00|2356.08|2354.58|2356.08|2354.58|2356.18|2354.68|2355.52|2354.02|0
1705277400000|2024-01-15 00:10:00|2355.99|2354.49|2356.08|2354.58|2356.18|2354.68|2355.8|2354.3|0
1705277700000|2024-01-15 00:15:00|2359.29|2357.79|2361.05|2359.55|2383.61|2382.11|2359.29|2357.79|0
1705278000000|2024-01-15 00:20:00|2361.1|2359.6|2361.34|2359.84|2361.34|2359.84|2360.64|2359.14|0
1705278300000|2024-01-15 00:25:00|2361.57|2360.07|2361.11|2359.61|2361.57|2360.07|2361.1|2359.6|0
1705278600000|2024-01-15 00:30:00|2361.1|2359.6|2360.64|2359.14|2361.1|2359.6|2360.64|2359.14|0
1705278900000|2024-01-15 00:35:00|2360.65|2359.15|2360.64|2359.14|2361.11|2359.61|2360.64|2359.14|0
1705279200000|2024-01-15 00:40:00|2361.1|2359.6|2360.64|2359.14|2361.1|2359.6|2360.64|2359.14|0
1705279500000|2024-01-15 00:45:00|2361.1|2359.6|2361.1|2359.6|2361.57|2360.07|2361.1|2359.6|0
1705279800000|2024-01-15 00:50:00|2361.11|2359.61|2362.03|2360.53|2362.49|2360.99|2361.11|2359.61|0
1705280100000|2024-01-15 00:55:00|2362.02|2360.52|2362.49|2360.99|2362.49|2360.99|2362.02|2360.52|0
1705280400000|2024-01-15 01:00:00|2362.03|2360.53|2362.04|2360.54|2362.5|2361|2362.03|2360.53|0
1705280700000|2024-01-15 01:05:00|2362.05|2360.55|2362.49|2360.99|2362.5|2361|2362.03|2360.53|0
1705281000000|2024-01-15 01:10:00|2362.5|2361|2361.57|2360.07|2362.5|2361|2361.56|2360.06|0
1705281300000|2024-01-15 01:15:00|2359.2|2357.7|2358.75|2357.25|2359.21|2357.71|2358.74|2357.24|0
1705281600000|2024-01-15 01:20:00|2358.3|2356.8|2357.83|2356.33|2358.75|2357.25|2357.37|2355.87|0
1705281900000|2024-01-15 01:25:00|2357.82|2356.32|2357.36|2355.86|2357.83|2356.33|2357.35|2355.85|0
1705282200000|2024-01-15 01:30:00|2357.35|2355.85|2357.36|2355.86|2357.36|2355.86|2356.89|2355.39|0
1705282500000|2024-01-15 01:35:00|2357.35|2355.85|2357.84|2356.34|2358.3|2356.8|2357.35|2355.85|0
1705282800000|2024-01-15 01:40:00|2357.83|2356.33|2358.31|2356.81|2358.77|2357.27|2357.83|2356.33|0
1705283100000|2024-01-15 01:45:00|2361.12|2359.62|2361.12|2359.62|2361.13|2359.63|2360.66|2359.16|0
1705283400000|2024-01-15 01:50:00|2361.58|2360.08|2362.04|2360.54|2362.04|2360.54|2361.57|2360.07|0
1705283700000|2024-01-15 01:55:00|2362.03|2360.53|2362.49|2360.99|2362.5|2361|2361.57|2360.07|0
1705284000000|2024-01-15 02:00:00|2362.5|2361|2362.96|2361.46|2362.96|2361.46|2362.49|2360.99|0
1705284300000|2024-01-15 02:05:00|2362.95|2361.45|2362.96|2361.46|2362.96|2361.46|2362.95|2361.45|0
1705284600000|2024-01-15 02:10:00|2362.95|2361.45|2363.45|2361.95|2363.45|2361.95|2362.95|2361.45|0
1705284900000|2024-01-15 02:15:00|2363.46|2361.96|2363.93|2362.43|2364.39|2362.89|2363.46|2361.96|0
1705285200000|2024-01-15 02:20:00|2364.39|2362.89|2363.93|2362.43|2364.4|2362.9|2363.93|2362.43|0
1705285500000|2024-01-15 02:25:00|2363.94|2362.44|2363.94|2362.44|2364.4|2362.9|2363.93|2362.43|0
1705285800000|2024-01-15 02:30:00|2364.4|2362.9|2363.48|2361.98|2364.4|2362.9|2363.48|2361.98|0
1705286100000|2024-01-15 02:35:00|2363.94|2362.44|2363.94|2362.44|2364.4|2362.9|2363.93|2362.43|0
1705286400000|2024-01-15 02:40:00|2363.93|2362.43|2364.51|2363.01|2364.51|2363.01|2363.93|2362.43|0
1705286700000|2024-01-15 02:45:00|2362.14|2360.64|2361.69|2360.19|2362.15|2360.65|2361.69|2360.19|0
1705287000000|2024-01-15 02:50:00|2362.15|2360.65|2362.62|2361.12|2362.62|2361.12|2362.15|2360.65|0
1705287300000|2024-01-15 02:55:00|2362.63|2361.13|2364.12|2362.62|2364.12|2362.62|2362.62|2361.12|0
1705287600000|2024-01-15 03:00:00|2364.57|2363.07|2364.11|2362.61|2365.04|2363.54|2364.11|2362.61|0
1705287900000|2024-01-15 03:05:00|2364.12|2362.62|2365.03|2363.53|2365.49|2363.99|2364.12|2362.62|0
1705288200000|2024-01-15 03:10:00|2365.04|2363.54|2364.11|2362.61|2365.04|2363.54|2364.11|2362.61|0
1705288500000|2024-01-15 03:15:00|2366.93|2365.43|2366.47|2364.97|2366.94|2365.44|2366.47|2364.97|0
1705288800000|2024-01-15 03:20:00|2366.48|2364.98|2366.48|2364.98|2366.48|2364.98|2366.47|2364.97|0
1705289100000|2024-01-15 03:25:00|2366.47|2364.97|2366.48|2364.98|2366.94|2365.44|2366.47|2364.97|0
1705289400000|2024-01-15 03:30:00|2366.94|2365.44|2366.94|2365.44|2367.4|2365.9|2366.94|2365.44|0
1705289700000|2024-01-15 03:35:00|2367.4|2365.9|2367.4|2365.9|2367.86|2366.36|2366.94|2365.44|0
1705290000000|2024-01-15 03:40:00|2367.17|2365.67|2367.86|2366.36|2367.86|2366.36|2366.93|2365.43|0
1705290300000|2024-01-15 03:45:00|2367.78|2366.28|2367.31|2365.81|2367.78|2366.28|2367.3|2365.8|0
1705290600000|2024-01-15 03:50:00|2367.77|2366.27|2368.23|2366.73|2368.23|2366.73|2367.76|2366.26|0
1705290900000|2024-01-15 03:55:00|2368.22|2366.72|2368.21|2366.71|2368.23|2366.73|2367.76|2366.26|0
1705291200000|2024-01-15 04:00:00|2365.62|2364.12|2365.39|2363.89|2365.85|2364.35|2365.38|2363.88|0
1705291500000|2024-01-15 04:05:00|2365.38|2363.88|2365.38|2363.88|2365.39|2363.89|2364.92|2363.42|0
1705291800000|2024-01-15 04:10:00|2365.39|2363.89|2365.86|2364.36|2366.32|2364.82|2365.38|2363.88|0
1705292100000|2024-01-15 04:15:00|2368.46|2366.96|2368.22|2366.72|2368.69|2367.19|2368.22|2366.72|0
1705292400000|2024-01-15 04:20:00|2367.99|2366.49|2368.22|2366.72|2368.22|2366.72|2367.76|2366.26|0
1705292700000|2024-01-15 04:25:00|2367.76|2366.26|2367.76|2366.26|2367.77|2366.27|2367.76|2366.26|0
1705293000000|2024-01-15 04:30:00|2367.77|2366.27|2367.76|2366.26|2367.77|2366.27|2367.76|2366.26|0
1705293300000|2024-01-15 04:35:00|2367.77|2366.27|2367.77|2366.27|2368.24|2366.74|2367.76|2366.26|0
1705293600000|2024-01-15 04:40:00|2367.78|2366.28|2367.32|2365.82|2367.78|2366.28|2367.32|2365.82|0
1705293900000|2024-01-15 04:45:00|2367.31|2365.81|2367.77|2366.27|2367.77|2366.27|2367.31|2365.81|0
1705294200000|2024-01-15 04:50:00|2367.76|2366.26|2367.76|2366.26|2367.76|2366.26|2367.76|2366.26|0
1705294500000|2024-01-15 04:55:00|2367.77|2366.27|2368.23|2366.73|2368.23|2366.73|2367.77|2366.27|0
1705294800000|2024-01-15 05:00:00|2365.86|2364.36|2365.86|2364.36|2365.86|2364.36|2365.4|2363.9|0
1705295100000|2024-01-15 05:05:00|2365.63|2364.13|2365.85|2364.35|2365.86|2364.36|2365.39|2363.89|0
1705295400000|2024-01-15 05:10:00|2365.84|2364.34|2365.38|2363.88|2365.84|2364.34|2365.37|2363.87|0
1705295700000|2024-01-15 05:15:00|2367.74|2366.24|2367.75|2366.25|2368.2|2366.7|2367.74|2366.24|0
1705296000000|2024-01-15 05:20:00|2368.2|2366.7|2367.28|2365.78|2368.2|2366.7|2367.28|2365.78|0
1705296300000|2024-01-15 05:25:00|2367.27|2365.77|2367.29|2365.79|2367.29|2365.79|2367.27|2365.77|0
1705296600000|2024-01-15 05:30:00|2366.83|2365.33|2366.82|2365.32|2366.83|2365.33|2366.82|2365.32|0
1705296900000|2024-01-15 05:35:00|2366.83|2365.33|2367.74|2366.24|2367.74|2366.24|2366.82|2365.32|0
1705297200000|2024-01-15 05:40:00|2367.29|2365.79|2366.82|2365.32|2367.29|2365.79|2366.82|2365.32|0
1705297500000|2024-01-15 05:45:00|2366.83|2365.33|2366.83|2365.33|2366.83|2365.33|2366.83|2365.33|0
1705297800000|2024-01-15 05:50:00|2366.82|2365.32|2366.82|2365.32|2367.29|2365.79|2366.36|2364.86|0
1705298100000|2024-01-15 05:55:00|2366.36|2364.86|2366.36|2364.86|2366.59|2365.09|2365.9|2364.4|0
1705298400000|2024-01-15 06:00:00|2366.37|2364.87|2366.83|2365.33|2366.83|2365.33|2366.36|2364.86|0
1705298700000|2024-01-15 06:05:00|2366.84|2365.34|2366.83|2365.33|2366.84|2365.34|2365.91|2364.41|0
1705299000000|2024-01-15 06:10:00|2366.84|2365.34|2367.3|2365.8|2367.53|2366.03|2366.83|2365.33|0
1705299300000|2024-01-15 06:15:00|2367.76|2366.26|2368.23|2366.73|2368.23|2366.73|2367.3|2365.8|0
1705299600000|2024-01-15 06:20:00|2368|2366.5|2367.77|2366.27|2368.23|2366.73|2367.31|2365.81|0
1705299900000|2024-01-15 06:25:00|2367.31|2365.81|2367.31|2365.81|2367.33|2365.83|2367.31|2365.81|0
1705300200000|2024-01-15 06:30:00|2366.85|2365.35|2366.4|2364.9|2367.31|2365.81|2366.39|2364.89|0
1705300500000|2024-01-15 06:35:00|2366.86|2365.36|2367.1|2365.6|2367.33|2365.83|2366.86|2365.36|0
1705300800000|2024-01-15 06:40:00|2366.87|2365.37|2367.23|2365.73|2367.69|2366.19|2366.3|2364.8|0
1705301100000|2024-01-15 06:45:00|2367.45|2365.95|2367.68|2366.18|2367.69|2366.19|2367.45|2365.95|0
1705301400000|2024-01-15 06:50:00|2368.14|2366.64|2367.22|2365.72|2368.14|2366.64|2367.22|2365.72|0
1705301700000|2024-01-15 06:55:00|2367.13|2365.63|2366.72|2365.22|2367.13|2365.63|2366.67|2365.17|0
1705302000000|2024-01-15 07:00:00|2366.71|2365.21|2368.11|2366.61|2369.04|2367.54|2366.26|2364.76|0
1705302300000|2024-01-15 07:05:00|2368.57|2367.07|2368.11|2366.61|2369.03|2367.53|2368.1|2366.6|0
1705302600000|2024-01-15 07:10:00|2368.12|2366.62|2368.54|2367.04|2368.58|2367.08|2368.07|2366.57|0
1705302900000|2024-01-15 07:15:00|2368.53|2367.03|2366.72|2365.22|2368.57|2367.07|2366.25|2364.75|0
1705303200000|2024-01-15 07:20:00|2367.18|2365.68|2366.26|2364.76|2367.18|2365.68|2365.34|2363.84|0
1705303500000|2024-01-15 07:25:00|2366.25|2364.75|2365.8|2364.3|2366.26|2364.76|2365.77|2364.27|0
1705303800000|2024-01-15 07:30:00|2366.26|2364.76|2361.48|2360.08|2366.26|2364.76|2361.35|2359.95|7
1705304100000|2024-01-15 07:35:00|2361.35|2359.95|2359.98|2358.58|2361.35|2359.95|2359.35|2357.95|17
1705304400000|2024-01-15 07:40:00|2360.1|2358.7|2360.6|2359.2|2361.1|2359.7|2359.85|2358.45|38
1705304700000|2024-01-15 07:45:00|2360.48|2359.08|2360.85|2359.45|2360.85|2359.45|2359.85|2358.45|10
1705305000000|2024-01-15 07:50:00|2360.35|2358.95|2358.98|2357.58|2360.35|2358.95|2358.98|2357.58|9
1705305300000|2024-01-15 07:55:00|2359.02|2357.52|2360.43|2358.93|2360.44|2358.94|2359.01|2357.51|0
1705305600000|2024-01-15 08:00:00|2360.44|2358.94|2358.9|2358.4|2360.89|2360.28|2357.03|2356.53|2138
1705305900000|2024-01-15 08:05:00|2358.78|2358.28|2358.28|2357.78|2360.53|2360.03|2357.53|2357.03|1196
1705306200000|2024-01-15 08:10:00|2358.03|2357.53|2358.78|2358.28|2359.9|2359.4|2357.28|2356.78|1190
1705306500000|2024-01-15 08:15:00|2358.65|2358.15|2357.78|2357.28|2359.4|2358.9|2357.03|2356.53|1039
1705306800000|2024-01-15 08:20:00|2357.53|2357.03|2358.28|2357.78|2360.03|2359.53|2357.53|2357.03|824
1705307100000|2024-01-15 08:25:00|2358.03|2357.53|2358.78|2358.28|2359.03|2358.53|2357.03|2356.53|808
1705307400000|2024-01-15 08:30:00|2358.53|2358.03|2354.03|2353.53|2359.03|2358.53|2353.78|2353.28|1602
1705307700000|2024-01-15 08:35:00|2354.28|2353.78|2355.28|2354.78|2355.28|2354.78|2352.53|2352.03|1708
1705308000000|2024-01-15 08:40:00|2355.03|2354.53|2351.65|2351.15|2355.03|2354.53|2351.28|2350.78|1130
1705308300000|2024-01-15 08:45:00|2351.53|2351.03|2349.78|2349.28|2351.78|2351.28|2349.28|2348.78|1544
1705308600000|2024-01-15 08:50:00|2350.28|2349.78|2348.28|2347.78|2350.28|2349.78|2347.53|2347.03|1203
1705308900000|2024-01-15 08:55:00|2348.03|2347.53|2345.28|2344.78|2348.28|2347.78|2345.03|2344.53|1618
1705309200000|2024-01-15 09:00:00|2345.03|2344.53|2346.28|2345.78|2346.28|2345.78|2343.28|2342.78|1360
1705309500000|2024-01-15 09:05:00|2346.53|2346.03|2347.78|2347.28|2348.03|2347.53|2345.78|2345.28|1461
1705309800000|2024-01-15 09:10:00|2347.65|2347.15|2349.28|2348.78|2349.78|2349.28|2347.28|2346.78|1436
1705310100000|2024-01-15 09:15:00|2349.03|2348.53|2352.53|2352.03|2352.78|2352.28|2348.4|2347.9|1387
1705310400000|2024-01-15 09:20:00|2352.78|2352.28|2353.78|2353.28|2354.53|2354.03|2352.15|2351.65|3842
1705310700000|2024-01-15 09:25:00|2354.03|2353.53|2355.53|2355.03|2355.78|2355.28|2353.28|2352.78|707
1705311000000|2024-01-15 09:30:00|2355.28|2354.78|2355.03|2354.53|2355.78|2355.28|2355.03|2354.53|461
1705311300000|2024-01-15 09:35:00|2354.78|2354.28|2353.28|2352.78|2355.28|2354.78|2353.03|2352.53|539
1705311600000|2024-01-15 09:40:00|2353.15|2352.65|2350.78|2350.28|2353.53|2353.03|2350.53|2350.03|813
1705311900000|2024-01-15 09:45:00|2351.03|2350.53|2349.78|2349.28|2351.65|2351.15|2349.28|2348.78|1126
1705312200000|2024-01-15 09:50:00|2349.9|2349.4|2348.53|2348.03|2350.53|2350.03|2348.53|2348.03|877
1705312500000|2024-01-15 09:55:00|2348.4|2347.9|2350.53|2350.03|2350.65|2350.15|2348.03|2347.53|742
1705312800000|2024-01-15 10:00:00|2350.28|2349.78|2352.03|2351.53|2352.28|2351.78|2349.78|2349.28|1409
1705313100000|2024-01-15 10:05:00|2352.28|2351.78|2351.53|2351.03|2353.53|2353.03|2351.53|2351.03|607
1705313400000|2024-01-15 10:10:00|2351.28|2350.78|2350.78|2350.28|2352.28|2351.78|2350.78|2350.28|517
1705313700000|2024-01-15 10:15:00|2350.53|2350.03|2351.78|2351.28|2352.03|2351.53|2349.78|2349.28|560
1705314000000|2024-01-15 10:20:00|2352.03|2351.53|2353.53|2353.03|2353.53|2353.03|2351.53|2351.03|403
1705314300000|2024-01-15 10:25:00|2353.28|2352.78|2352.28|2351.78|2353.65|2353.15|2351.78|2351.28|506
1705314600000|2024-01-15 10:30:00|2352.03|2351.53|2350.78|2350.28|2352.78|2352.28|2350.78|2350.28|963
1705314900000|2024-01-15 10:35:00|2350.53|2350.03|2349.53|2349.03|2351.28|2350.78|2349.53|2349.03|685
1705315200000|2024-01-15 10:40:00|2349.78|2349.28|2351.03|2350.53|2351.53|2351.03|2349.53|2349.03|377
1705315500000|2024-01-15 10:45:00|2350.9|2350.4|2350.03|2349.53|2351.28|2350.78|2349.28|2348.78|1040
1705315800000|2024-01-15 10:50:00|2349.78|2349.28|2350.15|2349.65|2350.53|2350.03|2349.53|2349.03|461
1705316100000|2024-01-15 10:55:00|2350.28|2349.78|2351.28|2350.78|2351.78|2351.28|2350.28|2349.78|574
1705316400000|2024-01-15 11:00:00|2351.53|2351.03|2348.53|2348.03|2351.53|2351.03|2348.53|2348.03|931
1705316700000|2024-01-15 11:05:00|2348.28|2347.78|2348.53|2348.03|2349.53|2349.03|2347.78|2347.28|542
1705317000000|2024-01-15 11:10:00|2348.28|2347.78|2346.9|2346.4|2349.03|2348.53|2346.78|2346.28|528
1705317300000|2024-01-15 11:15:00|2347.03|2346.53|2345.78|2345.28|2347.28|2346.78|2344.9|2344.4|689
1705317600000|2024-01-15 11:20:00|2345.53|2345.03|2344.28|2343.78|2345.78|2345.28|2343.53|2343.03|771
1705317900000|2024-01-15 11:25:00|2344.15|2343.65|2342.28|2341.78|2344.78|2344.28|2342.03|2341.53|1013
1705318200000|2024-01-15 11:30:00|2342.4|2341.9|2342.28|2341.78|2343.53|2343.03|2341.78|2341.28|989
1705318500000|2024-01-15 11:35:00|2342.15|2341.65|2344.03|2343.53|2344.65|2344.15|2341.78|2341.28|1831
1705318800000|2024-01-15 11:40:00|2344.15|2343.65|2342.53|2342.03|2345.4|2344.9|2342.53|2342.03|1346
1705319100000|2024-01-15 11:45:00|2342.78|2342.28|2343.28|2342.78|2343.4|2342.9|2341.78|2341.28|1181
1705319400000|2024-01-15 11:50:00|2343.4|2342.9|2344.28|2343.78|2345.78|2345.28|2343.28|2342.78|861
1705319700000|2024-01-15 11:55:00|2344.15|2343.65|2343.53|2343.03|2344.65|2344.15|2342.9|2342.4|912
1705320000000|2024-01-15 12:00:00|2343.03|2342.53|2343.28|2342.78|2343.78|2343.28|2342.28|2341.78|3747
1705320300000|2024-01-15 12:05:00|2343.4|2342.9|2345.28|2344.78|2345.53|2345.03|2343.4|2342.9|642
1705320600000|2024-01-15 12:10:00|2345.4|2344.9|2345.03|2344.53|2345.53|2345.03|2344.03|2343.53|406
1705320900000|2024-01-15 12:15:00|2344.78|2344.28|2345.53|2345.03|2345.53|2345.03|2344.78|2344.28|609
1705321200000|2024-01-15 12:20:00|2345.4|2344.9|2345.28|2344.78|2346.03|2345.53|2344.78|2344.28|495
1705321500000|2024-01-15 12:25:00|2345.4|2344.9|2346.28|2345.78|2346.28|2345.78|2345.03|2344.53|530
1705321800000|2024-01-15 12:30:00|2346.03|2345.53|2345.03|2344.53|2346.65|2346.15|2345.03|2344.53|619
1705322100000|2024-01-15 12:35:00|2345.28|2344.78|2345.28|2344.78|2345.28|2344.78|2344.53|2344.03|473
1705322400000|2024-01-15 12:40:00|2345.53|2345.03|2345.28|2344.78|2345.53|2345.03|2344.53|2344.03|474
1705322700000|2024-01-15 12:45:00|2345.03|2344.53|2345.65|2345.15|2346.28|2345.78|2344.65|2344.15|778
1705323000000|2024-01-15 12:50:00|2345.78|2345.28|2344.9|2344.4|2345.78|2345.28|2344.28|2343.78|2142
1705323300000|2024-01-15 12:55:00|2345.03|2344.53|2343.15|2342.65|2345.03|2344.53|2343.03|2342.53|1145
1705323600000|2024-01-15 13:00:00|2343.28|2342.78|2341.78|2341.28|2343.53|2343.03|2341.53|2341.03|1704
1705323900000|2024-01-15 13:05:00|2342.03|2341.53|2342.78|2342.28|2343.03|2342.53|2341.78|2341.28|803
1705324200000|2024-01-15 13:10:00|2342.9|2342.4|2342.28|2341.78|2343.03|2342.53|2341.78|2341.28|825
1705324500000|2024-01-15 13:15:00|2342.03|2341.53|2343.78|2343.28|2343.78|2343.28|2341.78|2341.28|2408
1705324800000|2024-01-15 13:20:00|2344.03|2343.53|2345.03|2344.53|2345.15|2344.65|2343.53|2343.03|754
1705325100000|2024-01-15 13:25:00|2344.9|2344.4|2345.28|2344.78|2345.78|2345.28|2344.78|2344.28|1011
1705325400000|2024-01-15 13:30:00|2345.53|2345.03|2344.78|2344.28|2345.78|2345.28|2344.53|2344.03|1134
1705325700000|2024-01-15 13:35:00|2344.65|2344.15|2346.03|2345.53|2346.53|2346.03|2344.65|2344.15|281
1705326000000|2024-01-15 13:40:00|2345.78|2345.28|2345.03|2344.53|2346.28|2345.78|2344.28|2343.78|289
1705326300000|2024-01-15 13:45:00|2345.15|2344.65|2344.78|2344.28|2345.28|2344.78|2344.28|2343.78|1070
1705326600000|2024-01-15 13:50:00|2344.53|2344.03|2343.53|2343.03|2344.78|2344.28|2343.28|2342.78|730
1705326900000|2024-01-15 13:55:00|2343.28|2342.78|2343.28|2342.78|2343.53|2343.03|2342.78|2342.28|628
1705327200000|2024-01-15 14:00:00|2343.15|2342.65|2342.28|2341.78|2343.28|2342.78|2342.15|2341.65|1377
1705327500000|2024-01-15 14:05:00|2342.53|2342.03|2341.53|2341.03|2342.65|2342.15|2340.53|2340.03|805
1705327800000|2024-01-15 14:10:00|2341.4|2340.9|2340.78|2340.28|2341.53|2341.03|2340.03|2339.53|698
1705328100000|2024-01-15 14:15:00|2340.53|2340.03|2340.03|2339.53|2341.65|2341.15|2340.03|2339.53|914
1705328400000|2024-01-15 14:20:00|2339.9|2339.4|2338.03|2337.53|2340.03|2339.53|2337.78|2337.28|1054
1705328700000|2024-01-15 14:25:00|2337.78|2337.28|2338.28|2337.78|2339.28|2338.78|2337.53|2337.03|1371
1705329000000|2024-01-15 14:30:00|2338.15|2337.65|2337.28|2336.78|2338.78|2338.28|2336.53|2336.03|1427
1705329300000|2024-01-15 14:35:00|2337.4|2336.9|2336.4|2335.9|2338.03|2337.53|2336.15|2335.65|1269
1705329600000|2024-01-15 14:40:00|2336.28|2335.78|2335.28|2334.78|2336.28|2335.78|2334.9|2334.4|1434
1705329900000|2024-01-15 14:45:00|2335.03|2334.53|2335.53|2335.03|2336.28|2335.78|2335.03|2334.53|1085
1705330200000|2024-01-15 14:50:00|2335.65|2335.15|2335.15|2334.65|2335.65|2335.15|2333.9|2333.4|773
1705330500000|2024-01-15 14:55:00|2335.28|2334.78|2336.28|2335.78|2337.28|2336.78|2335.03|2334.53|6043
1705330800000|2024-01-15 15:00:00|2336.03|2335.53|2336.28|2335.78|2336.53|2336.03|2335.03|2334.53|962
1705331100000|2024-01-15 15:05:00|2336.53|2336.03|2338.28|2337.78|2338.53|2338.03|2336.28|2335.78|620
1705331400000|2024-01-15 15:10:00|2338.67|2338.17|2339.67|2339.17|2340.17|2339.67|2338.42|2337.92|557
1705331700000|2024-01-15 15:15:00|2339.79|2339.29|2339.92|2339.42|2340.42|2339.92|2339.67|2339.17|669
1705332000000|2024-01-15 15:20:00|2339.79|2339.29|2340.92|2340.42|2341.17|2340.67|2339.42|2338.92|404
1705332300000|2024-01-15 15:25:00|2340.67|2340.17|2339.67|2339.17|2340.92|2340.42|2339.29|2338.79|611
1705332600000|2024-01-15 15:30:00|2339.42|2338.92|2339.92|2339.42|2340.17|2339.67|2339.17|2338.67|454
1705332900000|2024-01-15 15:35:00|2340.04|2339.54|2340.67|2340.17|2341.67|2341.17|2339.92|2339.42|434
1705333200000|2024-01-15 15:40:00|2340.79|2340.29|2339.92|2339.42|2340.92|2340.42|2339.92|2339.42|256
1705333500000|2024-01-15 15:45:00|2339.67|2339.17|2339.67|2339.17|2339.92|2339.42|2338.54|2338.04|661
1705333800000|2024-01-15 15:50:00|2339.54|2339.04|2340.04|2339.54|2340.67|2340.17|2339.42|2338.92|536
1705334100000|2024-01-15 15:55:00|2340.17|2339.67|2339.17|2338.67|2340.17|2339.67|2338.67|2338.17|563
1705334400000|2024-01-15 16:00:00|2338.92|2338.42|2338.67|2338.17|2339.17|2338.67|2337.67|2337.17|865
1705334700000|2024-01-15 16:05:00|2338.42|2337.92|2337.92|2337.42|2338.42|2337.92|2337.29|2336.79|1231
1705335000000|2024-01-15 16:10:00|2337.79|2337.29|2339.92|2339.42|2339.92|2339.42|2337.67|2337.17|1023
1705335300000|2024-01-15 16:15:00|2340.17|2339.67|2339.17|2338.67|2340.17|2339.67|2338.67|2338.17|1004
1705335600000|2024-01-15 16:20:00|2339.29|2338.79|2339.17|2337.67|2339.54|2339.04|2338.29|2337.67|1062
1705335900000|2024-01-15 16:25:00|2339.62|2338.12|2339.63|2338.13|2339.63|2338.13|2339.16|2337.66|14504
1705336200000|2024-01-15 16:30:00|2339.62|2338.12|2339.12|2337.72|2339.63|2338.13|2338.24|2336.84|6774
1705336500000|2024-01-15 16:35:00|2339.37|2337.97|2339.24|2337.84|2339.74|2338.34|2339.12|2337.72|106
1705336800000|2024-01-15 16:40:00|2339.12|2337.72|2338.12|2336.72|2339.12|2337.72|2338.12|2336.72|1135
1705337100000|2024-01-15 16:45:00|2338.37|2336.97|2337.74|2336.34|2338.37|2336.97|2337.74|2336.34|30
1705337400000|2024-01-15 16:50:00|2337.99|2336.59|2337.74|2336.34|2337.99|2336.59|2337.74|2336.34|5009
1705337700000|2024-01-15 16:55:00|2337.62|2336.22|2336.17|2334.67|2337.62|2336.22|2335.37|2333.97|20
1705338000000|2024-01-15 17:00:00|2336.16|2334.66|2336.63|2335.13|2336.63|2335.13|2336.16|2334.66|0
1705338300000|2024-01-15 17:05:00|2337.09|2335.59|2337.1|2335.6|2337.1|2335.6|2336.63|2335.13|0
1705338600000|2024-01-15 17:10:00|2337.11|2335.61|2336.65|2335.15|2337.11|2335.61|2336.65|2335.15|0
1705338900000|2024-01-15 17:15:00|2336.88|2335.38|2337.09|2335.59|2337.1|2335.6|2336.88|2335.38|0
1705339500000|2024-01-15 17:25:00|2336.63|2335.13|2337.1|2335.6|2337.1|2335.6|2336.63|2335.13|532
1705339800000|2024-01-15 17:30:00|2337.09|2335.59|2337.55|2336.05|2337.55|2336.05|2336.87|2335.37|0
1705340100000|2024-01-15 17:35:00|2337.54|2336.04|2338|2336.5|2338|2336.5|2337.54|2336.04|0
1705340400000|2024-01-15 17:40:00|2337.99|2336.49|2338|2336.5|2338|2336.5|2337.54|2336.04|0
1705340700000|2024-01-15 17:45:00|2337.77|2336.27|2338.01|2336.51|2338.01|2336.51|2337.54|2336.04|0
1705341000000|2024-01-15 17:50:00|2338|2336.5|2338|2336.5|2338|2336.5|2337.54|2336.04|0
1705341300000|2024-01-15 17:55:00|2338.01|2336.51|2338.46|2336.96|2338.46|2336.96|2338|2336.5|0
1705341600000|2024-01-15 18:00:00|2338.47|2336.97|2338.01|2336.51|2338.47|2336.97|2338.01|2336.51|0
1705342800000|2024-01-15 18:20:00|2337.56|2336.06|2338.01|2336.51|2338.01|2336.51|2337.56|2336.06|0
1705343400000|2024-01-15 18:30:00|2338.47|2336.97|2338.47|2336.97|2338.47|2336.97|2338.47|2336.97|0
1705346100000|2024-01-15 19:15:00|2338.92|2337.42|2338.92|2337.42|2338.92|2337.42|2338.69|2337.19|0
1705346700000|2024-01-15 19:25:00|2338.93|2337.43|2338.47|2336.97|2338.93|2337.43|2338.47|2336.97|0
1705347600000|2024-01-15 19:40:00|2338.92|2337.42|2338.47|2336.97|2338.92|2337.42|2338.47|2336.97|0
1705348200000|2024-01-15 19:50:00|2338.01|2336.51|2338.01|2336.51|2338.01|2336.51|2338.01|2336.51|0
1705348500000|2024-01-15 19:55:00|2338.08|2336.58|2338.08|2336.58|2338.08|2336.58|2338.08|2336.58|0
1705348800000|2024-01-15 20:00:00|2338.54|2337.04|2338.55|2337.05|2338.55|2337.05|2338.08|2336.58|0
1705349400000|2024-01-15 20:10:00|2338.56|2337.06|2338.56|2337.06|2338.56|2337.06|2338.56|2337.06|0
1705349700000|2024-01-15 20:15:00|2338.78|2337.28|2338.56|2337.06|2338.78|2337.28|2338.56|2337.06|0
1705352100000|2024-01-15 20:55:00|2339.01|2337.51|2338.56|2337.06|2339.01|2337.51|2338.56|2337.06|0
1705354200000|2024-01-15 21:30:00|2338.55|2337.05|2338.55|2337.05|2338.55|2337.05|2338.55|2337.05|0
1705355700000|2024-01-15 21:55:00|2338.46|2336.96|2338.55|2337.05|2338.55|2337.05|2338.46|2336.96|0
1705356300000|2024-01-15 22:05:00|2338.59|2337.09|2338.59|2337.09|2338.59|2337.09|2338.59|2337.09|0
1705359600000|2024-01-15 23:00:00|2338.56|2337.06|2337.32|2335.82|2338.56|2337.06|2337.27|2335.77|0
1705359900000|2024-01-15 23:05:00|2337.23|2335.73|2337.56|2336.06|2337.79|2336.29|2336.9|2335.4|0
1705360200000|2024-01-15 23:10:00|2337.65|2336.15|2337.88|2336.38|2338.03|2336.53|2337.56|2336.06|0
1705360500000|2024-01-15 23:15:00|2337.89|2336.39|2338.12|2336.62|2338.21|2336.71|2337.88|2336.38|0
1705360800000|2024-01-15 23:20:00|2338.17|2336.67|2338.03|2336.53|2338.45|2336.95|2338.03|2336.53|0
1705361100000|2024-01-15 23:25:00|2338.02|2336.52|2337.11|2335.61|2338.02|2336.52|2337.11|2335.61|0
1705361400000|2024-01-15 23:30:00|2337.16|2335.66|2336.69|2335.19|2337.21|2335.71|2336.45|2334.95|0
1705361700000|2024-01-15 23:35:00|2336.78|2335.28|2336.78|2335.28|2336.88|2335.38|2336.55|2335.05|0
1705362000000|2024-01-15 23:40:00|2336.79|2335.29|2336.55|2335.05|2336.97|2335.47|2336.31|2334.81|0
1705362300000|2024-01-15 23:45:00|2336.6|2335.1|2336.31|2334.81|2336.6|2335.1|2336.31|2334.81|0
1705362600000|2024-01-15 23:50:00|2336.27|2334.77|2336.55|2335.05|2336.64|2335.14|2336.22|2334.72|0
1705362900000|2024-01-15 23:55:00|2336.5|2335|2336.22|2334.72|2336.55|2335.05|2336.13|2334.63|0
1705363200000|2024-01-16 00:00:00|2336.17|2334.67|2334.9|2333.4|2336.22|2334.72|2334.15|2332.65|0
1705363500000|2024-01-16 00:05:00|2334.81|2333.31|2334.81|2333.31|2334.9|2333.4|2334.29|2332.79|0
1705363800000|2024-01-16 00:10:00|2334.76|2333.26|2335.14|2333.64|2335.23|2333.73|2334.48|2332.98|0
1705364100000|2024-01-16 00:15:00|2335.23|2333.73|2334.38|2332.88|2335.29|2333.79|2333.92|2332.42|0
1705364400000|2024-01-16 00:20:00|2334.37|2332.87|2334.36|2332.86|2335.29|2333.79|2334.35|2332.85|0
1705364700000|2024-01-16 00:25:00|2334.35|2332.85|2333.86|2332.36|2334.36|2332.86|2333.4|2331.9|0
1705365000000|2024-01-16 00:30:00|2333.4|2331.9|2333.44|2331.94|2333.87|2332.37|2333.4|2331.9|0
1705365300000|2024-01-16 00:35:00|2332.98|2331.48|2332.52|2331.02|2332.99|2331.49|2332.52|2331.02|0
1705365600000|2024-01-16 00:40:00|2332.53|2331.03|2331.49|2329.99|2332.53|2331.03|2331.48|2329.98|0
1705365900000|2024-01-16 00:45:00|2331.48|2329.98|2332.46|2330.96|2332.46|2330.96|2331.48|2329.98|0
1705366200000|2024-01-16 00:50:00|2332.69|2331.19|2331.99|2330.49|2332.91|2331.41|2331.98|2330.48|0
1705366500000|2024-01-16 00:55:00|2331.98|2330.48|2331.5|2330|2331.98|2330.48|2331.5|2330|0
1705366800000|2024-01-16 01:00:00|2331.51|2330.01|2329.88|2328.38|2331.51|2330.01|2329.4|2327.9|0
1705367100000|2024-01-16 01:05:00|2329.65|2328.15|2329.5|2328|2329.96|2328.46|2329.41|2327.91|0
1705367400000|2024-01-16 01:10:00|2329.49|2327.99|2329.96|2328.46|2329.96|2328.46|2329.49|2327.99|0
1705367700000|2024-01-16 01:15:00|2329.5|2328|2329.51|2328.01|2329.97|2328.47|2329.5|2328|0
1705368000000|2024-01-16 01:20:00|2329.5|2328|2330.42|2328.92|2330.43|2328.93|2329.49|2327.99|0
1705368300000|2024-01-16 01:25:00|2330.43|2328.93|2331.37|2329.87|2331.37|2329.87|2329.96|2328.46|0
1705368600000|2024-01-16 01:30:00|2331.83|2330.33|2331.84|2330.34|2331.84|2330.34|2331.36|2329.86|0
1705368900000|2024-01-16 01:35:00|2331.83|2330.33|2332.28|2330.78|2332.77|2331.27|2331.83|2330.33|0
1705369200000|2024-01-16 01:40:00|2332.29|2330.79|2333.65|2332.15|2333.66|2332.16|2331.82|2330.32|0
1705369500000|2024-01-16 01:45:00|2333.66|2332.16|2333.66|2332.16|2334.12|2332.62|2333.19|2331.69|0
1705369800000|2024-01-16 01:50:00|2333.67|2332.17|2334.11|2332.61|2334.34|2332.84|2333.2|2331.7|0
1705370100000|2024-01-16 01:55:00|2334.12|2332.62|2334.11|2332.61|2334.12|2332.62|2334.1|2332.6|0
1705370400000|2024-01-16 02:00:00|2334.1|2332.6|2333.17|2331.67|2334.11|2332.61|2333.17|2331.67|0
1705370700000|2024-01-16 02:05:00|2333.18|2331.68|2334.57|2333.07|2335.03|2333.53|2333.18|2331.68|0
1705371000000|2024-01-16 02:10:00|2334.8|2333.3|2335.04|2333.54|2335.05|2333.55|2334.11|2332.61|0
1705371300000|2024-01-16 02:15:00|2335.05|2333.55|2335.04|2333.54|2335.05|2333.55|2334.58|2333.08|0
1705371600000|2024-01-16 02:20:00|2334.81|2333.31|2334.58|2333.08|2335.04|2333.54|2334.57|2333.07|0
1705371900000|2024-01-16 02:25:00|2334.57|2333.07|2334.57|2333.07|2334.58|2333.08|2334.57|2333.07|0
1705372200000|2024-01-16 02:30:00|2334.56|2333.06|2333.63|2332.13|2334.56|2333.06|2333.63|2332.13|0
1705372500000|2024-01-16 02:35:00|2333.64|2332.14|2333.63|2332.13|2334.1|2332.6|2333.63|2332.13|0
1705372800000|2024-01-16 02:40:00|2333.64|2332.14|2333.65|2332.15|2334.1|2332.6|2333.63|2332.13|0
1705373100000|2024-01-16 02:45:00|2333.64|2332.14|2333.19|2331.69|2333.65|2332.15|2333.18|2331.68|0
1705373400000|2024-01-16 02:50:00|2333.18|2331.68|2333.18|2331.68|2333.19|2331.69|2332.72|2331.22|0
1705373700000|2024-01-16 02:55:00|2332.73|2331.23|2332.74|2331.24|2332.74|2331.24|2332.27|2330.77|0
1705374000000|2024-01-16 03:00:00|2332.51|2331.01|2331.79|2330.29|2332.74|2331.24|2331.79|2330.29|0
1705374300000|2024-01-16 03:05:00|2331.8|2330.3|2331.81|2330.31|2332.26|2330.76|2331.35|2329.85|0
1705374600000|2024-01-16 03:10:00|2331.8|2330.3|2331.79|2330.29|2331.81|2330.31|2331.33|2329.83|0
1705374900000|2024-01-16 03:15:00|2331.33|2329.83|2330.85|2329.35|2331.34|2329.84|2330.85|2329.35|0
1705375200000|2024-01-16 03:20:00|2330.84|2329.34|2330.84|2329.34|2330.85|2329.35|2330.83|2329.33|0
1705375500000|2024-01-16 03:25:00|2331.3|2329.8|2330.38|2328.88|2331.3|2329.8|2330.38|2328.88|0
1705375800000|2024-01-16 03:30:00|2329.93|2328.43|2329.94|2328.44|2329.94|2328.44|2329.92|2328.42|0
1705376100000|2024-01-16 03:35:00|2329.93|2328.43|2329.47|2327.97|2330.4|2328.9|2329.01|2327.51|0
1705376400000|2024-01-16 03:40:00|2329.48|2327.98|2329.47|2327.97|2329.48|2327.98|2329.01|2327.51|0
1705376700000|2024-01-16 03:45:00|2329.48|2327.98|2329.95|2328.45|2329.95|2328.45|2329.48|2327.98|0
1705377000000|2024-01-16 03:50:00|2329.49|2327.99|2329.95|2328.45|2329.96|2328.46|2329.49|2327.99|0
1705377300000|2024-01-16 03:55:00|2329.96|2328.46|2329.49|2327.99|2329.96|2328.46|2329.49|2327.99|0
1705377600000|2024-01-16 04:00:00|2329.95|2328.45|2329.49|2327.99|2329.95|2328.45|2329.49|2327.99|0
1705377900000|2024-01-16 04:05:00|2329.95|2328.45|2329.03|2327.53|2329.95|2328.45|2329.03|2327.53|0
1705378200000|2024-01-16 04:10:00|2328.58|2327.08|2329.03|2327.53|2329.03|2327.53|2328.58|2327.08|0
1705378500000|2024-01-16 04:15:00|2329.04|2327.54|2329.05|2327.55|2329.5|2328|2329.04|2327.54|0
1705378800000|2024-01-16 04:20:00|2329.04|2327.54|2329.03|2327.53|2329.05|2327.55|2329.03|2327.53|0
1705379100000|2024-01-16 04:25:00|2329.06|2327.56|2328.59|2327.09|2329.06|2327.56|2328.58|2327.08|0
1705379400000|2024-01-16 04:30:00|2328.58|2327.08|2328.59|2327.09|2328.59|2327.09|2328.58|2327.08|0
1705379700000|2024-01-16 04:35:00|2328.58|2327.08|2328.58|2327.08|2329.04|2327.54|2328.12|2326.62|0
1705380000000|2024-01-16 04:40:00|2328.57|2327.07|2328.57|2327.07|2328.58|2327.08|2328.57|2327.07|0
1705380300000|2024-01-16 04:45:00|2328.35|2326.85|2326.76|2325.26|2328.35|2326.85|2325.83|2324.33|0
1705380600000|2024-01-16 04:50:00|2326.53|2325.03|2327.21|2325.71|2327.67|2326.17|2326.3|2324.8|0
1705380900000|2024-01-16 04:55:00|2327.67|2326.17|2327.68|2326.18|2328.14|2326.64|2327.67|2326.17|0
1705381200000|2024-01-16 05:00:00|2327.22|2325.72|2326.76|2325.26|2327.68|2326.18|2326.75|2325.25|0
1705381500000|2024-01-16 05:05:00|2326.75|2325.25|2327.69|2326.19|2327.69|2326.19|2326.75|2325.25|0
1705381800000|2024-01-16 05:10:00|2327.7|2326.2|2327.69|2326.19|2328.15|2326.65|2327.68|2326.18|0
1705382100000|2024-01-16 05:15:00|2328.15|2326.65|2328.15|2326.65|2328.6|2327.1|2327.68|2326.18|0
1705382400000|2024-01-16 05:20:00|2328.61|2327.11|2327.22|2325.72|2328.61|2327.11|2327.22|2325.72|0
1705382700000|2024-01-16 05:25:00|2327.68|2326.18|2327.68|2326.18|2328.14|2326.64|2327.22|2325.72|0
1705383000000|2024-01-16 05:30:00|2327.69|2326.19|2327.22|2325.72|2327.69|2326.19|2326.77|2325.27|0
1705383300000|2024-01-16 05:35:00|2326.76|2325.26|2326.76|2325.26|2327.22|2325.72|2326.3|2324.8|0
1705383600000|2024-01-16 05:40:00|2327.21|2325.71|2327.22|2325.72|2327.22|2325.72|2326.76|2325.26|0
1705383900000|2024-01-16 05:45:00|2327.68|2326.18|2327.22|2325.72|2327.68|2326.18|2327.22|2325.72|0
1705384200000|2024-01-16 05:50:00|2327.21|2325.71|2327.21|2325.71|2327.21|2325.71|2327.21|2325.71|0
1705384500000|2024-01-16 05:55:00|2327.2|2325.7|2327.2|2325.7|2327.21|2325.71|2326.29|2324.79|0
1705384800000|2024-01-16 06:00:00|2326.97|2325.47|2326.26|2324.76|2327.2|2325.7|2325.8|2324.3|0
1705385100000|2024-01-16 06:05:00|2326.25|2324.75|2325.8|2324.3|2326.25|2324.75|2325.79|2324.29|0
1705385400000|2024-01-16 06:10:00|2325.81|2324.31|2327.18|2325.68|2327.18|2325.68|2325.81|2324.31|0
1705385700000|2024-01-16 06:15:00|2327.19|2325.69|2327.19|2325.69|2328.1|2326.6|2327.18|2325.68|0
1705386000000|2024-01-16 06:20:00|2327.64|2326.14|2327.33|2325.83|2327.65|2326.15|2326.74|2325.24|0
1705386300000|2024-01-16 06:25:00|2327.34|2325.84|2327.8|2326.3|2327.8|2326.3|2327.33|2325.83|0
1705386600000|2024-01-16 06:30:00|2328.26|2326.76|2327.33|2325.83|2328.26|2326.76|2326.43|2324.93|0
1705386900000|2024-01-16 06:35:00|2327.79|2326.29|2327.79|2326.29|2327.79|2326.29|2327.33|2325.83|0
1705387200000|2024-01-16 06:40:00|2327.78|2326.28|2327.32|2325.82|2327.79|2326.29|2327.32|2325.82|0
1705387500000|2024-01-16 06:45:00|2327.31|2325.81|2327.32|2325.82|2327.32|2325.82|2326.86|2325.36|0
1705387800000|2024-01-16 06:50:00|2327.33|2325.83|2326.44|2324.94|2327.35|2325.85|2325.98|2324.48|0
1705388100000|2024-01-16 06:55:00|2326.9|2325.4|2327.36|2325.86|2327.36|2325.86|2326.67|2325.17|0
1705388400000|2024-01-16 07:00:00|2327.35|2325.85|2328.29|2326.79|2329.66|2328.16|2326.9|2325.4|0
1705388700000|2024-01-16 07:05:00|2328.28|2326.78|2325.99|2324.49|2328.28|2326.78|2325.99|2324.49|0
1705389000000|2024-01-16 07:10:00|2325.98|2324.48|2324.61|2323.11|2325.99|2324.49|2324.15|2322.65|0
1705389300000|2024-01-16 07:15:00|2324.6|2323.1|2325.07|2323.57|2325.99|2324.49|2324.15|2322.65|0
1705389600000|2024-01-16 07:20:00|2325.3|2323.8|2325.99|2324.49|2325.99|2324.49|2324.61|2323.11|0
1705389900000|2024-01-16 07:25:00|2326.22|2324.72|2326.5|2325|2327.42|2325.92|2325.98|2324.48|0
1705390200000|2024-01-16 07:30:00|2326.05|2324.55|2325.12|2323.72|2326.05|2324.55|2323.87|2322.47|25
1705390500000|2024-01-16 07:35:00|2325.24|2323.84|2324.74|2323.34|2325.24|2323.84|2323.62|2322.22|37
1705390800000|2024-01-16 07:40:00|2324.87|2323.47|2325.37|2323.97|2325.87|2324.47|2324.87|2323.47|42
1705391100000|2024-01-16 07:45:00|2325.74|2324.34|2326.12|2324.72|2326.62|2325.22|2325.74|2324.34|7
1705391400000|2024-01-16 07:50:00|2326.24|2324.84|2327.24|2325.84|2328.62|2327.22|2326.24|2324.84|21
1705391700000|2024-01-16 07:55:00|2327.29|2325.79|2324.97|2323.47|2327.29|2325.79|2324.96|2323.46|0
1705392000000|2024-01-16 08:00:00|2324.96|2323.46|2319.92|2319.42|2331.04|2330.54|2319.42|2318.92|4979
1705392300000|2024-01-16 08:05:00|2320.04|2319.54|2321.42|2320.92|2323.67|2323.17|2319.42|2318.92|2493
1705392600000|2024-01-16 08:10:00|2321.67|2321.17|2317.92|2317.42|2321.67|2321.17|2317.67|2317.17|3678
1705392900000|2024-01-16 08:15:00|2318.17|2317.67|2319.42|2318.92|2320.67|2320.17|2316.29|2315.79|2340
1705393200000|2024-01-16 08:20:00|2319.54|2319.04|2324.67|2324.17|2325.42|2324.92|2318.67|2318.17|2562
1705393500000|2024-01-16 08:25:00|2324.92|2324.42|2322.92|2322.42|2325.42|2324.92|2322.67|2322.17|17901
1705393800000|2024-01-16 08:30:00|2322.79|2322.29|2326.04|2325.54|2326.92|2326.42|2322.17|2321.67|1972
1705394100000|2024-01-16 08:35:00|2325.92|2325.42|2330.67|2330.17|2331.04|2330.54|2325.67|2325.17|2226
1705394400000|2024-01-16 08:40:00|2330.87|2330.37|2326.37|2325.87|2331.12|2330.62|2326.12|2325.62|9449
1705394700000|2024-01-16 08:45:00|2326.62|2326.12|2328.12|2327.62|2328.12|2327.62|2325.87|2325.37|5111
1705395000000|2024-01-16 08:50:00|2328.24|2327.74|2327.49|2326.99|2328.62|2328.12|2325.87|2325.37|1024
1705395300000|2024-01-16 08:55:00|2327.37|2326.87|2325.87|2325.37|2327.87|2327.37|2325.62|2325.12|2471
1705395600000|2024-01-16 09:00:00|2326.62|2326.12|2328.87|2328.37|2329.62|2329.12|2326.62|2326.12|1973
1705395900000|2024-01-16 09:05:00|2329.12|2328.62|2328.62|2328.12|2329.62|2329.12|2327.87|2327.37|5041
1705396200000|2024-01-16 09:10:00|2328.74|2328.24|2328.37|2327.87|2329.62|2329.12|2327.37|2326.87|1181
1705396500000|2024-01-16 09:15:00|2328.62|2328.12|2328.87|2328.37|2329.12|2328.62|2327.37|2326.87|6668
1705396800000|2024-01-16 09:20:00|2329.12|2328.62|2325.62|2325.12|2329.37|2328.87|2325.49|2324.99|985
1705397100000|2024-01-16 09:25:00|2325.74|2325.24|2321.87|2321.37|2326.12|2325.62|2321.62|2321.12|8514
1705397400000|2024-01-16 09:30:00|2321.62|2321.12|2325.37|2324.87|2325.37|2324.87|2320.62|2320.12|17015
1705397700000|2024-01-16 09:35:00|2325.62|2325.12|2326.37|2325.87|2326.87|2326.37|2324.87|2324.37|5155
1705398000000|2024-01-16 09:40:00|2326.12|2325.62|2326.62|2326.12|2327.12|2326.62|2325.12|2324.62|1136
1705398300000|2024-01-16 09:45:00|2326.74|2326.24|2325.37|2324.87|2327.37|2326.87|2324.99|2324.49|2978
1705398600000|2024-01-16 09:50:00|2325.49|2324.99|2327.87|2327.37|2327.99|2327.49|2324.87|2324.37|2357
1705398900000|2024-01-16 09:55:00|2327.99|2327.49|2326.49|2325.99|2328.12|2327.62|2326.12|2325.62|856
1705399200000|2024-01-16 10:00:00|2326.62|2326.12|2325.37|2324.87|2326.62|2326.12|2323.99|2323.49|4239
1705399500000|2024-01-16 10:05:00|2325.24|2324.74|2326.12|2325.62|2326.12|2325.62|2324.87|2324.37|2308
1705399800000|2024-01-16 10:10:00|2325.99|2325.49|2324.49|2323.99|2326.37|2325.87|2324.12|2323.62|1245
1705400100000|2024-01-16 10:15:00|2324.37|2323.87|2322.62|2322.12|2324.87|2324.37|2322.12|2321.62|4286
1705400400000|2024-01-16 10:20:00|2322.49|2321.99|2322.12|2321.62|2323.37|2322.87|2322.12|2321.62|1232
1705400700000|2024-01-16 10:25:00|2322.37|2321.87|2320.87|2320.37|2323.12|2322.62|2320.37|2319.87|1822
1705401000000|2024-01-16 10:30:00|2320.74|2320.24|2322.12|2321.62|2322.37|2321.87|2320.37|2319.87|906
1705401300000|2024-01-16 10:35:00|2321.87|2321.37|2323.62|2323.12|2324.12|2323.62|2321.87|2321.37|765
1705401600000|2024-01-16 10:40:00|2323.74|2323.24|2324.12|2323.62|2324.37|2323.87|2322.62|2322.12|830
1705401900000|2024-01-16 10:45:00|2323.87|2323.37|2323.12|2322.62|2324.62|2324.12|2322.62|2322.12|723
1705402200000|2024-01-16 10:50:00|2323.24|2322.74|2320.87|2320.37|2323.37|2322.87|2320.62|2320.12|784
1705402500000|2024-01-16 10:55:00|2320.74|2320.24|2321.62|2321.12|2321.62|2321.12|2320.37|2319.87|869
1705402800000|2024-01-16 11:00:00|2321.37|2320.87|2320.12|2319.62|2321.62|2321.12|2319.87|2319.37|3392
1705403100000|2024-01-16 11:05:00|2320.37|2319.87|2320.37|2319.87|2321.37|2320.87|2320.37|2319.87|2816
1705403400000|2024-01-16 11:10:00|2320.62|2320.12|2320.87|2320.37|2320.99|2320.49|2320.12|2319.62|847
1705403700000|2024-01-16 11:15:00|2321.12|2320.62|2321.87|2321.37|2322.12|2321.62|2320.87|2320.37|742
1705404000000|2024-01-16 11:20:00|2321.99|2321.49|2322.12|2321.62|2322.62|2322.12|2320.87|2320.37|754
1705404300000|2024-01-16 11:25:00|2321.87|2321.37|2322.62|2322.12|2323.37|2322.87|2321.87|2321.37|10050
1705404600000|2024-01-16 11:30:00|2322.49|2321.99|2322.12|2321.62|2323.62|2323.12|2321.87|2321.37|1405
1705404900000|2024-01-16 11:35:00|2322.37|2321.87|2322.37|2321.87|2323.12|2322.62|2321.74|2321.24|790
1705405200000|2024-01-16 11:40:00|2322.49|2321.99|2321.87|2321.37|2322.99|2322.49|2321.62|2321.12|2463
1705405500000|2024-01-16 11:45:00|2321.99|2321.49|2324.37|2323.87|2324.62|2324.12|2321.87|2321.37|643
1705405800000|2024-01-16 11:50:00|2324.49|2323.99|2326.62|2326.12|2327.12|2326.62|2324.49|2323.99|1517
1705406100000|2024-01-16 11:55:00|2326.49|2325.99|2326.62|2326.12|2327.12|2326.62|2326.12|2325.62|1152
1705406400000|2024-01-16 12:00:00|2326.74|2326.24|2328.12|2327.62|2328.62|2328.12|2326.62|2326.12|728
1705406700000|2024-01-16 12:05:00|2328.37|2327.87|2329.62|2329.12|2329.62|2329.12|2327.87|2327.37|5249
1705407000000|2024-01-16 12:10:00|2329.87|2329.37|2327.87|2327.37|2329.87|2329.37|2327.49|2326.99|878
1705407300000|2024-01-16 12:15:00|2328.12|2327.62|2326.62|2326.12|2328.62|2328.12|2326.37|2325.87|1141
1705407600000|2024-01-16 12:20:00|2326.87|2326.37|2325.62|2325.12|2326.87|2326.37|2324.87|2324.37|796
1705407900000|2024-01-16 12:25:00|2325.74|2325.24|2325.99|2325.49|2326.37|2325.87|2325.12|2324.62|1843
1705408200000|2024-01-16 12:30:00|2325.87|2325.37|2326.37|2325.87|2327.12|2326.62|2325.87|2325.37|1658
1705408500000|2024-01-16 12:35:00|2326.24|2325.74|2327.12|2326.62|2327.37|2326.87|2325.62|2325.12|836
1705408800000|2024-01-16 12:40:00|2327.17|2326.67|2327.04|2326.54|2328.17|2327.67|2326.92|2326.42|688
1705409100000|2024-01-16 12:45:00|2326.92|2326.42|2327.17|2326.67|2327.67|2327.17|2326.17|2325.67|1081
1705409400000|2024-01-16 12:50:00|2327.42|2326.92|2327.67|2327.17|2327.92|2327.42|2325.92|2325.42|923
1705409700000|2024-01-16 12:55:00|2327.42|2326.92|2326.42|2325.92|2327.67|2327.17|2326.42|2325.92|715
1705410000000|2024-01-16 13:00:00|2326.17|2325.67|2326.67|2326.17|2327.67|2327.17|2326.17|2325.67|1121
1705410300000|2024-01-16 13:05:00|2326.54|2326.04|2326.67|2326.17|2327.42|2326.92|2325.92|2325.42|3586
1705410600000|2024-01-16 13:10:00|2326.79|2326.29|2324.17|2323.67|2327.17|2326.67|2324.04|2323.54|1746
1705410900000|2024-01-16 13:15:00|2324.42|2323.92|2325.67|2325.17|2325.92|2325.42|2324.17|2323.67|1046
1705411200000|2024-01-16 13:20:00|2325.92|2325.42|2324.29|2323.79|2326.42|2325.92|2323.67|2323.17|13948
1705411500000|2024-01-16 13:25:00|2324.17|2323.67|2324.42|2323.92|2324.54|2324.04|2323.42|2322.92|2992
1705411800000|2024-01-16 13:30:00|2325.04|2324.54|2325.17|2324.67|2325.29|2324.79|2321.67|2321.17|2389
1705412100000|2024-01-16 13:35:00|2325.04|2324.54|2324.67|2324.17|2325.54|2325.04|2323.92|2323.42|1491
1705412400000|2024-01-16 13:40:00|2324.92|2324.42|2323.92|2323.42|2326.29|2325.79|2323.92|2323.42|694
1705412700000|2024-01-16 13:45:00|2324.17|2323.67|2322.92|2322.42|2324.42|2323.92|2322.04|2321.54|1019
1705413000000|2024-01-16 13:50:00|2323.04|2322.54|2321.17|2320.67|2323.17|2322.67|2320.29|2319.79|2151
1705413300000|2024-01-16 13:55:00|2320.92|2320.42|2319.17|2318.67|2320.92|2320.42|2318.67|2318.17|2073
1705413600000|2024-01-16 14:00:00|2319.42|2318.92|2317.92|2317.42|2320.67|2320.17|2317.92|2317.42|2057
1705413900000|2024-01-16 14:05:00|2318.04|2317.54|2318.67|2318.17|2318.92|2318.42|2317.42|2316.92|1507
1705414200000|2024-01-16 14:10:00|2318.79|2318.29|2318.29|2317.79|2318.92|2318.42|2317.17|2316.67|4027
1705414500000|2024-01-16 14:15:00|2318.42|2317.92|2318.17|2317.67|2318.67|2318.17|2317.17|2316.67|1120
1705414800000|2024-01-16 14:20:00|2318.04|2317.54|2318.04|2317.54|2318.92|2318.42|2317.29|2316.79|844
1705415100000|2024-01-16 14:25:00|2318.17|2317.67|2320.42|2319.92|2320.67|2320.17|2318.17|2317.67|7077
1705415400000|2024-01-16 14:30:00|2320.67|2320.17|2319.42|2318.92|2322.29|2321.79|2318.67|2318.17|3170
1705415700000|2024-01-16 14:35:00|2319.67|2319.17|2317.42|2316.92|2320.67|2320.17|2316.42|2315.92|1967
1705416000000|2024-01-16 14:40:00|2317.17|2316.67|2317.67|2317.17|2318.67|2318.17|2315.67|2315.17|1104
1705416300000|2024-01-16 14:45:00|2317.92|2317.42|2318.54|2318.04|2319.17|2318.67|2317.17|2316.67|1594
1705416600000|2024-01-16 14:50:00|2318.67|2318.17|2319.17|2318.67|2319.92|2319.42|2317.42|2316.92|1320
1705416900000|2024-01-16 14:55:00|2318.92|2318.42|2324.04|2323.54|2324.04|2323.54|2318.92|2318.42|1465
1705417200000|2024-01-16 15:00:00|2324.17|2323.67|2322.04|2321.54|2324.42|2323.92|2321.67|2321.17|5761
1705417500000|2024-01-16 15:05:00|2322.17|2321.67|2323.67|2323.17|2323.67|2323.17|2321.67|2321.17|3181
1705417800000|2024-01-16 15:10:00|2323.51|2323.01|2323.26|2322.76|2323.63|2323.13|2322.76|2322.26|1068
1705418100000|2024-01-16 15:15:00|2323.51|2323.01|2325.76|2325.26|2325.76|2325.26|2322.76|2322.26|1379
1705418400000|2024-01-16 15:20:00|2325.51|2325.01|2325.51|2325.01|2326.26|2325.76|2323.88|2323.38|2141
1705418700000|2024-01-16 15:25:00|2325.26|2324.76|2323.51|2323.01|2325.51|2325.01|2323.51|2323.01|1300
1705419000000|2024-01-16 15:30:00|2323.76|2323.26|2324.51|2324.01|2324.51|2324.01|2323.26|2322.76|1199
1705419300000|2024-01-16 15:35:00|2324.26|2323.76|2325.26|2324.76|2325.26|2324.76|2323.51|2323.01|993
1705419600000|2024-01-16 15:40:00|2325.38|2324.88|2325.76|2325.26|2327.51|2327.01|2325.26|2324.76|3592
1705419900000|2024-01-16 15:45:00|2325.88|2325.38|2326.01|2325.51|2326.26|2325.76|2325.51|2325.01|782
1705420200000|2024-01-16 15:50:00|2325.76|2325.26|2325.76|2325.26|2326.01|2325.51|2324.76|2324.26|756
1705420500000|2024-01-16 15:55:00|2325.51|2325.01|2325.51|2325.01|2326.26|2325.76|2325.26|2324.76|968
1705420800000|2024-01-16 16:00:00|2325.76|2325.26|2323.01|2322.51|2326.01|2325.51|2320.76|2320.26|5536
1705421100000|2024-01-16 16:05:00|2322.88|2322.38|2322.26|2321.76|2324.76|2324.26|2321.88|2321.38|5132
1705421400000|2024-01-16 16:10:00|2322.51|2322.01|2323.51|2323.01|2324.51|2324.01|2322.01|2321.51|2589
1705421700000|2024-01-16 16:15:00|2323.76|2323.26|2324.01|2323.51|2324.63|2324.13|2323.26|2322.76|4791
1705422000000|2024-01-16 16:20:00|2324.26|2323.76|2325|2323.5|2326.01|2325.51|2323.76|2323.26|4540
1705422300000|2024-01-16 16:25:00|2324.99|2323.49|2324.02|2322.52|2325|2323.5|2324.02|2322.52|7967
1705422600000|2024-01-16 16:30:00|2324.03|2322.53|2325.46|2324.06|2325.96|2324.56|2324.03|2322.53|9824
1705422900000|2024-01-16 16:35:00|2325.58|2324.18|2325.08|2323.68|2326.21|2324.81|2324.71|2323.31|229
1705423200000|2024-01-16 16:40:00|2324.71|2323.31|2323.83|2322.43|2325.08|2323.68|2323.33|2321.93|25558
1705423500000|2024-01-16 16:45:00|2323.71|2322.31|2323.96|2322.56|2324.46|2323.06|2323.71|2322.31|5098
1705423800000|2024-01-16 16:50:00|2324.08|2322.68|2323.46|2322.06|2324.33|2322.93|2323.21|2321.81|31
1705424100000|2024-01-16 16:55:00|2322.83|2321.43|2323.51|2322.01|2323.71|2322.31|2322.83|2321.43|44
1705424400000|2024-01-16 17:00:00|2323.5|2322|2322.99|2321.49|2323.98|2322.48|2322.52|2321.02|0
1705424700000|2024-01-16 17:05:00|2322.98|2321.48|2322.04|2320.54|2323.01|2321.51|2321.13|2319.63|0
1705425000000|2024-01-16 17:10:00|2321.59|2320.09|2322.04|2320.54|2322.53|2321.03|2321.57|2320.07|0
1705425300000|2024-01-16 17:15:00|2321.58|2320.08|2322.28|2320.78|2323.2|2321.7|2321.58|2320.08|0
1705425600000|2024-01-16 17:20:00|2322.29|2320.79|2323.23|2321.73|2323.7|2322.2|2322.28|2320.78|0
1705425900000|2024-01-16 17:25:00|2323.22|2321.72|2321.35|2319.85|2323.23|2321.73|2320.89|2319.39|0
1705426200000|2024-01-16 17:30:00|2321.8|2320.3|2320.41|2318.91|2321.8|2320.3|2319.94|2318.44|0
1705426500000|2024-01-16 17:35:00|2320.42|2318.92|2321.54|2320.04|2322.02|2320.52|2320.42|2318.92|0
1705426800000|2024-01-16 17:40:00|2321.53|2320.03|2321.52|2320.02|2322.47|2320.97|2321.52|2320.02|0
1705427100000|2024-01-16 17:45:00|2321.29|2319.79|2320.57|2319.07|2321.99|2320.49|2320.57|2319.07|0
1705427400000|2024-01-16 17:50:00|2320.56|2319.06|2321.04|2319.54|2321.98|2320.48|2320.56|2319.06|0
1705427700000|2024-01-16 17:55:00|2321.05|2319.55|2320.55|2319.05|2321.06|2319.56|2320.1|2318.6|0
1705428000000|2024-01-16 18:00:00|2320.54|2319.04|2321.49|2319.99|2321.49|2319.99|2320.08|2318.58|0
1705428300000|2024-01-16 18:05:00|2321.26|2319.76|2321.5|2320|2321.97|2320.47|2321.02|2319.52|0
1705428600000|2024-01-16 18:10:00|2321.51|2320.01|2322.44|2320.94|2322.44|2320.94|2321.49|2319.99|0
1705428900000|2024-01-16 18:15:00|2322.43|2320.93|2323.87|2322.37|2324.37|2322.87|2322.43|2320.93|0
1705429200000|2024-01-16 18:20:00|2323.88|2322.38|2323.34|2321.84|2323.88|2322.38|2322.4|2320.9|0
1705429500000|2024-01-16 18:25:00|2323.35|2321.85|2324.3|2322.8|2324.3|2322.8|2322.65|2321.15|0
1705429800000|2024-01-16 18:30:00|2324.31|2322.81|2324.79|2323.29|2324.8|2323.3|2323.86|2322.36|0
1705430100000|2024-01-16 18:35:00|2324.78|2323.28|2323.35|2321.85|2324.79|2323.29|2322.89|2321.39|0
1705430400000|2024-01-16 18:40:00|2322.89|2321.39|2322.41|2320.91|2323.36|2321.86|2321.95|2320.45|0
1705430700000|2024-01-16 18:45:00|2322.4|2320.9|2321.94|2320.44|2322.41|2320.91|2321.93|2320.43|0
1705431000000|2024-01-16 18:50:00|2321.93|2320.43|2320.53|2319.03|2321.95|2320.45|2320.06|2318.56|0
1705431300000|2024-01-16 18:55:00|2320.52|2319.02|2321.46|2319.96|2321.47|2319.97|2320.52|2319.02|0
1705431600000|2024-01-16 19:00:00|2321.47|2319.97|2320.05|2318.55|2321.93|2320.43|2320.05|2318.55|0
1705431900000|2024-01-16 19:05:00|2320.06|2318.56|2319.57|2318.07|2320.53|2319.03|2319.56|2318.06|0
1705432200000|2024-01-16 19:10:00|2319.58|2318.08|2319.08|2317.58|2320.04|2318.54|2318.61|2317.11|0
1705432500000|2024-01-16 19:15:00|2319.07|2317.57|2318.58|2317.08|2319.54|2318.04|2318.58|2317.08|0
1705432800000|2024-01-16 19:20:00|2318.59|2317.09|2319.54|2318.04|2320|2318.5|2318.59|2317.09|0
1705433100000|2024-01-16 19:25:00|2319.53|2318.03|2320.01|2318.51|2320.49|2318.99|2319.53|2318.03|0
1705433400000|2024-01-16 19:30:00|2320|2318.5|2320.48|2318.98|2320.49|2318.99|2319.52|2318.02|0
1705433700000|2024-01-16 19:35:00|2320.47|2318.97|2320.02|2318.52|2320.49|2318.99|2320.01|2318.51|0
1705434000000|2024-01-16 19:40:00|2320.03|2318.53|2320.26|2318.76|2320.49|2318.99|2320.01|2318.51|0
1705434300000|2024-01-16 19:45:00|2320.03|2318.53|2321.45|2319.95|2321.92|2320.42|2320.03|2318.53|0
1705434600000|2024-01-16 19:50:00|2321.46|2319.96|2321.45|2319.95|2321.93|2320.43|2321.44|2319.94|0
1705434900000|2024-01-16 19:55:00|2321.46|2319.96|2321.93|2320.43|2321.94|2320.44|2321.46|2319.96|0
1705435200000|2024-01-16 20:00:00|2321.94|2320.44|2321.48|2319.98|2322.41|2320.91|2321.01|2319.51|0
1705435500000|2024-01-16 20:05:00|2321.02|2319.52|2321.49|2319.99|2321.5|2320|2321.01|2319.51|0
1705435800000|2024-01-16 20:10:00|2321.5|2320|2321.46|2319.96|2321.97|2320.47|2321.46|2319.96|0
1705436100000|2024-01-16 20:15:00|2321.47|2319.97|2322.42|2320.92|2322.42|2320.92|2321.46|2319.96|0
1705436400000|2024-01-16 20:20:00|2322.43|2320.93|2321.48|2319.98|2322.43|2320.93|2321.47|2319.97|0
1705436700000|2024-01-16 20:25:00|2321.47|2319.97|2321.46|2319.96|2321.95|2320.45|2321|2319.5|0
1705437000000|2024-01-16 20:30:00|2321.47|2319.97|2321.44|2319.94|2321.93|2320.43|2320.97|2319.47|0
1705437300000|2024-01-16 20:35:00|2321.43|2319.93|2321.46|2319.96|2321.92|2320.42|2320.97|2319.47|0
1705437600000|2024-01-16 20:40:00|2321.45|2319.95|2321.93|2320.43|2321.93|2320.43|2320.99|2319.49|0
1705437900000|2024-01-16 20:45:00|2321.47|2319.97|2321.47|2319.97|2322.41|2320.91|2320.99|2319.49|0
1705438200000|2024-01-16 20:50:00|2321.46|2319.96|2322.42|2320.92|2322.89|2321.39|2321.45|2319.95|0
1705438500000|2024-01-16 20:55:00|2322.44|2320.94|2322.94|2321.44|2322.96|2321.46|2322.01|2320.51|0
1705438800000|2024-01-16 21:00:00|2322.39|2320.89|2322.21|2320.71|2323.28|2321.78|2322.07|2320.57|0
1705439100000|2024-01-16 21:05:00|2322.2|2320.7|2322.96|2321.46|2322.96|2321.46|2322.07|2320.57|0
1705439400000|2024-01-16 21:10:00|2323.05|2321.55|2322.53|2321.03|2323.05|2321.55|2322.53|2321.03|0
1705439700000|2024-01-16 21:15:00|2322.54|2321.04|2322.53|2321.03|2322.86|2321.36|2322.53|2321.03|0
1705440000000|2024-01-16 21:20:00|2322.54|2321.04|2322.96|2321.46|2322.96|2321.46|2322.54|2321.04|0
1705440300000|2024-01-16 21:25:00|2322.95|2321.45|2323.05|2321.55|2323.05|2321.55|2322.86|2321.36|0
1705440600000|2024-01-16 21:30:00|2323.1|2321.6|2322.72|2321.22|2323.19|2321.69|2322.72|2321.22|0
1705440900000|2024-01-16 21:35:00|2322.67|2321.17|2322.63|2321.13|2322.72|2321.22|2322.63|2321.13|0
1705441200000|2024-01-16 21:40:00|2322.62|2321.12|2322.63|2321.13|2322.86|2321.36|2322.53|2321.03|0
1705441500000|2024-01-16 21:45:00|2322.67|2321.17|2322.72|2321.22|2322.86|2321.36|2322.63|2321.13|0
1705441800000|2024-01-16 21:50:00|2322.73|2321.23|2323.19|2321.69|2323.38|2321.88|2322.73|2321.23|0
1705442100000|2024-01-16 21:55:00|2323.05|2321.55|2322.82|2321.32|2323.1|2321.6|2322.67|2321.17|0
1705442400000|2024-01-16 22:00:00|2322.86|2321.36|2322.81|2321.31|2322.91|2321.41|2322.77|2321.27|0
1705442700000|2024-01-16 22:05:00|2322.77|2321.27|2322.77|2321.27|2322.77|2321.27|2322.77|2321.27|0
1705443000000|2024-01-16 22:10:00|2322.86|2321.36|2322.72|2321.22|2322.86|2321.36|2322.72|2321.22|0
1705443300000|2024-01-16 22:15:00|2322.67|2321.17|2322.63|2321.13|2322.67|2321.17|2322.44|2320.94|0
1705443600000|2024-01-16 22:20:00|2322.58|2321.08|2322.72|2321.22|2322.72|2321.22|2322.58|2321.08|0
1705443900000|2024-01-16 22:25:00|2322.67|2321.17|2322.77|2321.27|2322.91|2321.41|2322.63|2321.13|0
1705444200000|2024-01-16 22:30:00|2322.67|2321.17|2322.67|2321.17|2322.67|2321.17|2322.67|2321.17|0
1705444500000|2024-01-16 22:35:00|2322.68|2321.18|2322.77|2321.27|2322.82|2321.32|2322.63|2321.13|0
1705444800000|2024-01-16 22:40:00|2322.67|2321.17|2322.67|2321.17|2322.67|2321.17|2322.67|2321.17|0
1705445100000|2024-01-16 22:45:00|2322.63|2321.13|2322.67|2321.17|2322.67|2321.17|2322.63|2321.13|0
1705445700000|2024-01-16 22:55:00|2322.68|2321.18|2322.72|2321.22|2322.82|2321.32|2322.68|2321.18|0
1705446000000|2024-01-16 23:00:00|2322.81|2321.31|2322.72|2321.22|2323.28|2321.78|2322.53|2321.03|0
1705446300000|2024-01-16 23:05:00|2322.63|2321.13|2322.86|2321.36|2322.86|2321.36|2322.3|2320.8|0
1705446600000|2024-01-16 23:10:00|2322.91|2321.41|2322.63|2321.13|2323.24|2321.74|2322.63|2321.13|0
1705446900000|2024-01-16 23:15:00|2322.62|2321.12|2322.63|2321.13|2322.72|2321.22|2322.39|2320.89|0
1705447200000|2024-01-16 23:20:00|2322.67|2321.17|2322.96|2321.46|2322.96|2321.46|2322.67|2321.17|0
1705447500000|2024-01-16 23:25:00|2322.95|2321.45|2323.05|2321.55|2323.05|2321.55|2322.86|2321.36|0
1705447800000|2024-01-16 23:30:00|2322.96|2321.46|2322.72|2321.22|2323.05|2321.55|2322.72|2321.22|0
1705448100000|2024-01-16 23:35:00|2322.77|2321.27|2322.63|2321.13|2322.86|2321.36|2322.63|2321.13|0
1705448400000|2024-01-16 23:40:00|2322.62|2321.12|2322.21|2320.71|2322.62|2321.12|2322.21|2320.71|0
1705448700000|2024-01-16 23:45:00|2322.2|2320.7|2322.53|2321.03|2322.53|2321.03|2322.07|2320.57|0
1705449000000|2024-01-16 23:50:00|2322.54|2321.04|2323.28|2321.78|2323.28|2321.78|2322.54|2321.04|0
1705449300000|2024-01-16 23:55:00|2323.29|2321.79|2323.19|2321.69|2323.33|2321.83|2322.96|2321.46|0
1705449600000|2024-01-17 00:00:00|2323.05|2321.55|2322.39|2320.89|2323.28|2321.78|2322.39|2320.89|0
1705449900000|2024-01-17 00:05:00|2322.4|2320.9|2322.53|2321.03|2322.86|2321.36|2322.21|2320.71|0
1705450200000|2024-01-17 00:10:00|2322.54|2321.04|2322.63|2321.13|2322.86|2321.36|2322.21|2320.71|0
1705450500000|2024-01-17 00:15:00|2322.62|2321.12|2320.64|2319.14|2323.4|2321.9|2320.64|2319.14|0
1705450800000|2024-01-17 00:20:00|2320.65|2319.15|2321.1|2319.6|2321.1|2319.6|2320.63|2319.13|0
1705451100000|2024-01-17 00:25:00|2321.09|2319.59|2320.18|2318.68|2321.11|2319.61|2320.17|2318.67|0
1705451400000|2024-01-17 00:30:00|2320.17|2318.67|2319.72|2318.22|2320.18|2318.68|2319.72|2318.22|0
1705451700000|2024-01-17 00:35:00|2319.73|2318.23|2319.71|2318.21|2319.73|2318.23|2319.71|2318.21|0
1705452000000|2024-01-17 00:40:00|2319.72|2318.22|2319.7|2318.2|2319.72|2318.22|2318.78|2317.28|0
1705452300000|2024-01-17 00:45:00|2319.25|2317.75|2319.25|2317.75|2319.7|2318.2|2319.24|2317.74|0
1705452600000|2024-01-17 00:50:00|2319.26|2317.76|2319.72|2318.22|2319.72|2318.22|2319.26|2317.76|0
1705452900000|2024-01-17 00:55:00|2320.18|2318.68|2319.71|2318.21|2320.18|2318.68|2319.71|2318.21|0
1705453200000|2024-01-17 01:00:00|2319.72|2318.22|2319.71|2318.21|2320.17|2318.67|2319.24|2317.74|0
1705453500000|2024-01-17 01:05:00|2319.7|2318.2|2319.7|2318.2|2319.71|2318.21|2319.23|2317.73|0
1705453800000|2024-01-17 01:10:00|2319.69|2318.19|2319.24|2317.74|2319.69|2318.19|2319.23|2317.73|0
1705454100000|2024-01-17 01:15:00|2319.25|2317.75|2320.17|2318.67|2320.17|2318.67|2319.25|2317.75|0
1705454400000|2024-01-17 01:20:00|2320.16|2318.66|2319.71|2318.21|2320.17|2318.67|2319.7|2318.2|0
1705454700000|2024-01-17 01:25:00|2319.7|2318.2|2320.16|2318.66|2320.17|2318.67|2319.7|2318.2|0
1705455000000|2024-01-17 01:30:00|2320.17|2318.67|2319.71|2318.21|2320.62|2319.12|2319.71|2318.21|0
1705455300000|2024-01-17 01:35:00|2319.72|2318.22|2319.24|2317.74|2319.72|2318.22|2318.79|2317.29|0
1705455600000|2024-01-17 01:40:00|2318.78|2317.28|2317.85|2316.35|2318.78|2317.28|2317.39|2315.89|0
1705455900000|2024-01-17 01:45:00|2317.84|2316.34|2317.86|2316.36|2318.32|2316.82|2316.94|2315.44|0
1705456200000|2024-01-17 01:50:00|2317.87|2316.37|2317.86|2316.36|2318.09|2316.59|2317.86|2316.36|0
1705456500000|2024-01-17 01:55:00|2317.87|2316.37|2317.87|2316.37|2318.32|2316.82|2317.4|2315.9|0
1705456800000|2024-01-17 02:00:00|2318.04|2316.54|2318.04|2316.54|2318.95|2317.45|2317.58|2316.08|0
1705457100000|2024-01-17 02:05:00|2318.03|2316.53|2318.04|2316.54|2318.5|2317|2318.03|2316.53|0
1705457400000|2024-01-17 02:10:00|2318.05|2316.55|2317.58|2316.08|2318.5|2317|2317.58|2316.08|0
1705457700000|2024-01-17 02:15:00|2317.57|2316.07|2317.57|2316.07|2317.58|2316.08|2316.66|2315.16|0
1705458000000|2024-01-17 02:20:00|2317.56|2316.06|2317.08|2315.58|2317.56|2316.06|2316.63|2315.13|0
1705458300000|2024-01-17 02:25:00|2317.07|2315.57|2317.99|2316.49|2317.99|2316.49|2317.07|2315.57|0
1705458600000|2024-01-17 02:30:00|2317.54|2316.04|2316.62|2315.12|2317.99|2316.49|2316.15|2314.65|0
1705458900000|2024-01-17 02:35:00|2316.17|2314.67|2315.73|2314.23|2316.17|2314.67|2315.7|2314.2|0
1705459200000|2024-01-17 02:40:00|2315.74|2314.24|2316.18|2314.68|2316.2|2314.7|2315.73|2314.23|0
1705459500000|2024-01-17 02:45:00|2316.19|2314.69|2316.65|2315.15|2316.65|2315.15|2316.18|2314.68|0
1705459800000|2024-01-17 02:50:00|2316.19|2314.69|2316.65|2315.15|2316.65|2315.15|2316.19|2314.69|0
1705460100000|2024-01-17 02:55:00|2316.64|2315.14|2315.72|2314.22|2316.65|2315.15|2315.72|2314.22|0
1705460400000|2024-01-17 03:00:00|2315.71|2314.21|2316.17|2314.67|2316.18|2314.68|2315.71|2314.21|0
1705460700000|2024-01-17 03:05:00|2316.18|2314.68|2316.18|2314.68|2316.63|2315.13|2315.72|2314.22|0
1705461000000|2024-01-17 03:10:00|2316.17|2314.67|2316.18|2314.68|2316.18|2314.68|2315.71|2314.21|0
1705461300000|2024-01-17 03:15:00|2315.72|2314.22|2315.71|2314.21|2316.17|2314.67|2315.71|2314.21|0
1705461600000|2024-01-17 03:20:00|2316.16|2314.66|2316.16|2314.66|2316.62|2315.12|2316.16|2314.66|0
1705461900000|2024-01-17 03:25:00|2315.93|2314.43|2315.7|2314.2|2316.17|2314.67|2315.7|2314.2|0
1705462200000|2024-01-17 03:30:00|2315.71|2314.21|2315.22|2313.72|2315.71|2314.21|2315.22|2313.72|0
1705462500000|2024-01-17 03:35:00|2315.21|2313.71|2315.69|2314.19|2315.69|2314.19|2315.21|2313.71|0
1705462800000|2024-01-17 03:40:00|2315.7|2314.2|2315.69|2314.19|2315.7|2314.2|2315.24|2313.74|0
1705463100000|2024-01-17 03:45:00|2315.7|2314.2|2315.68|2314.18|2315.7|2314.2|2315.23|2313.73|0
1705463400000|2024-01-17 03:50:00|2315.69|2314.19|2315.19|2313.69|2315.69|2314.19|2314.72|2313.22|0
1705463700000|2024-01-17 03:55:00|2315.2|2313.7|2314.72|2313.22|2315.2|2313.7|2314.72|2313.22|0
1705464000000|2024-01-17 04:00:00|2314.73|2313.23|2314.28|2312.78|2314.73|2313.23|2314.27|2312.77|0
1705464300000|2024-01-17 04:05:00|2314.29|2312.79|2315.68|2314.18|2315.68|2314.18|2314.29|2312.79|0
1705464600000|2024-01-17 04:10:00|2315.22|2313.72|2315.69|2314.19|2315.69|2314.19|2315.22|2313.72|0
1705464900000|2024-01-17 04:15:00|2315.23|2313.73|2314.76|2313.26|2315.69|2314.19|2314.31|2312.81|0
1705465200000|2024-01-17 04:20:00|2314.31|2312.81|2314.76|2313.26|2315.21|2313.71|2314.3|2312.8|0
1705465500000|2024-01-17 04:25:00|2315.21|2313.71|2314.77|2313.27|2315.22|2313.72|2314.76|2313.26|0
1705465800000|2024-01-17 04:30:00|2315.23|2313.73|2314.31|2312.81|2315.23|2313.73|2314.31|2312.81|0
1705466100000|2024-01-17 04:35:00|2314.32|2312.82|2315.23|2313.73|2315.23|2313.73|2314.32|2312.82|0
1705466400000|2024-01-17 04:40:00|2314.77|2313.27|2315.22|2313.72|2315.23|2313.73|2314.77|2313.27|0
1705466700000|2024-01-17 04:45:00|2315.23|2313.73|2316.15|2314.65|2316.15|2314.65|2315.22|2313.72|0
1705467000000|2024-01-17 04:50:00|2316.61|2315.11|2315.69|2314.19|2316.61|2315.11|2315.23|2313.73|0
1705467300000|2024-01-17 04:55:00|2315.23|2313.73|2315.23|2313.73|2315.46|2313.96|2314.76|2313.26|0
1705467600000|2024-01-17 05:00:00|2315|2313.5|2314.76|2313.26|2315|2313.5|2314.31|2312.81|0
1705467900000|2024-01-17 05:05:00|2314.75|2313.25|2313.85|2312.35|2314.75|2313.25|2313.84|2312.34|0
1705468200000|2024-01-17 05:10:00|2313.84|2312.34|2313.84|2312.34|2314.3|2312.8|2313.83|2312.33|0
1705468500000|2024-01-17 05:15:00|2313.83|2312.33|2313.36|2311.86|2313.84|2312.34|2313.36|2311.86|0
1705468800000|2024-01-17 05:20:00|2313.37|2311.87|2313.37|2311.87|2313.37|2311.87|2313.36|2311.86|0
1705469100000|2024-01-17 05:25:00|2313.38|2311.88|2313.37|2311.87|2313.83|2312.33|2313.37|2311.87|0
1705469400000|2024-01-17 05:30:00|2312.91|2311.41|2312.86|2311.36|2313.37|2311.87|2312.85|2311.35|0
1705469700000|2024-01-17 05:35:00|2313.09|2311.59|2312.86|2311.36|2313.33|2311.83|2312.86|2311.36|0
1705470000000|2024-01-17 05:40:00|2312.87|2311.37|2312.87|2311.37|2313.32|2311.82|2312.86|2311.36|0
1705470300000|2024-01-17 05:45:00|2312.86|2311.36|2311.93|2310.43|2312.87|2311.37|2311.92|2310.42|0
1705470600000|2024-01-17 05:50:00|2311.94|2310.44|2310.13|2308.63|2311.94|2310.44|2310.11|2308.61|0
1705470900000|2024-01-17 05:55:00|2310.14|2308.64|2309.22|2307.72|2310.37|2308.87|2309.22|2307.72|0
1705471200000|2024-01-17 06:00:00|2309.68|2308.18|2309.66|2308.16|2309.68|2308.18|2309.66|2308.16|0
1705471500000|2024-01-17 06:05:00|2310.12|2308.62|2306.88|2305.38|2310.12|2308.62|2306.87|2305.37|0
1705471800000|2024-01-17 06:10:00|2306.87|2305.37|2305.46|2303.96|2307.33|2305.83|2305.43|2303.93|0
1705472100000|2024-01-17 06:15:00|2305.47|2303.97|2306.4|2304.9|2306.4|2304.9|2305.46|2303.96|0
1705472400000|2024-01-17 06:20:00|2306.17|2304.67|2306.38|2304.88|2306.4|2304.9|2305.47|2303.97|0
1705472700000|2024-01-17 06:25:00|2306.37|2304.87|2306.37|2304.87|2306.38|2304.88|2305.91|2304.41|0
1705473000000|2024-01-17 06:30:00|2306.36|2304.86|2305.92|2304.42|2306.38|2304.88|2305.9|2304.4|0
1705473300000|2024-01-17 06:35:00|2306.37|2304.87|2305.42|2303.92|2306.38|2304.88|2305.42|2303.92|0
1705473600000|2024-01-17 06:40:00|2305.43|2303.93|2305.43|2303.93|2305.9|2304.4|2305.42|2303.92|0
1705473900000|2024-01-17 06:45:00|2305.89|2304.39|2305.4|2303.9|2305.89|2304.39|2305.38|2303.88|0
1705474200000|2024-01-17 06:50:00|2305.39|2303.89|2305.86|2304.36|2305.87|2304.37|2305.39|2303.89|0
1705474500000|2024-01-17 06:55:00|2305.85|2304.35|2306.46|2304.96|2306.49|2304.99|2305.85|2304.35|0
1705474800000|2024-01-17 07:00:00|2306.24|2304.74|2304.65|2303.15|2307.17|2305.67|2304.17|2302.67|0
1705475100000|2024-01-17 07:05:00|2304.66|2303.16|2304.22|2302.72|2305.11|2303.61|2303.29|2301.79|0
1705475400000|2024-01-17 07:10:00|2303.77|2302.27|2303.29|2301.79|2304.69|2303.19|2303.27|2301.77|0
1705475700000|2024-01-17 07:15:00|2303.3|2301.8|2302.76|2301.26|2303.3|2301.8|2301.37|2299.87|0
1705476000000|2024-01-17 07:20:00|2302.75|2301.25|2304.12|2302.62|2304.58|2303.08|2302.29|2300.79|0
1705476300000|2024-01-17 07:25:00|2303.66|2302.16|2302.31|2300.81|2304.12|2302.62|2302.26|2300.76|0
1705476600000|2024-01-17 07:30:00|2302.3|2300.8|2302.08|2300.68|2303.71|2302.31|2300.46|2299.06|168
1705476900000|2024-01-17 07:35:00|2301.96|2300.56|2302.08|2300.68|2302.21|2300.81|2301.33|2299.93|85
1705477200000|2024-01-17 07:40:00|2302.21|2300.81|2299.83|2298.43|2302.21|2300.81|2299.83|2298.43|122
1705477500000|2024-01-17 07:45:00|2300.46|2299.06|2300.96|2299.56|2301.71|2300.31|2300.46|2299.06|94
1705477800000|2024-01-17 07:50:00|2300.83|2299.43|2302.21|2300.81|2302.21|2300.81|2300.71|2299.31|85
1705478100000|2024-01-17 07:55:00|2302.72|2301.22|2304.75|2303.25|2305.22|2303.72|2302.72|2301.22|0
1705478400000|2024-01-17 08:00:00|2304.29|2302.79|2295.51|2295.01|2304.29|2302.79|2292.63|2292.13|6269
1705478700000|2024-01-17 08:05:00|2295.26|2294.76|2289.38|2288.88|2295.38|2294.88|2289.01|2288.51|4715
1705479000000|2024-01-17 08:10:00|2289.51|2289.01|2291.51|2291.01|2294.26|2293.76|2289.51|2289.01|3615
1705479300000|2024-01-17 08:15:00|2291.26|2290.76|2297.26|2296.76|2297.38|2296.88|2289.76|2289.26|3990
1705479600000|2024-01-17 08:20:00|2297.01|2296.51|2297.01|2296.51|2298.26|2297.76|2295.26|2294.76|5602
1705479900000|2024-01-17 08:25:00|2296.88|2296.38|2296.76|2296.26|2297.51|2297.01|2294.01|2293.51|2750
1705480200000|2024-01-17 08:30:00|2296.51|2296.01|2292.88|2292.38|2296.76|2296.26|2291.26|2290.76|2443
1705480500000|2024-01-17 08:35:00|2293.01|2292.51|2297.26|2296.76|2297.76|2297.26|2292.63|2292.13|1848
1705480800000|2024-01-17 08:40:00|2297.51|2297.01|2296.76|2296.26|2297.76|2297.26|2295.01|2294.51|1298
1705481100000|2024-01-17 08:45:00|2296.88|2296.38|2296.26|2295.76|2298.51|2298.01|2294.01|2293.51|1680
1705481400000|2024-01-17 08:50:00|2296.38|2295.88|2296.51|2296.01|2297.01|2296.51|2294.26|2293.76|2472
1705481700000|2024-01-17 08:55:00|2296.76|2296.26|2296.63|2296.13|2299.76|2299.26|2295.63|2295.13|1368
1705482000000|2024-01-17 09:00:00|2296.51|2296.01|2294.88|2294.38|2298.51|2298.01|2294.76|2294.26|8281
1705482300000|2024-01-17 09:05:00|2295.01|2294.51|2294.01|2293.51|2295.63|2295.13|2292.76|2292.26|1299
1705482600000|2024-01-17 09:10:00|2293.76|2293.26|2290.76|2290.26|2293.76|2293.26|2290.01|2289.51|18031
1705482900000|2024-01-17 09:15:00|2291.01|2290.51|2290.63|2290.13|2291.76|2291.26|2289.26|2288.76|1312
1705483200000|2024-01-17 09:20:00|2290.51|2290.01|2295.51|2295.01|2295.51|2295.01|2290.01|2289.51|1647
1705483500000|2024-01-17 09:25:00|2295.26|2294.76|2294.51|2294.01|2296.26|2295.76|2293.01|2292.51|3713
1705483800000|2024-01-17 09:30:00|2294.26|2293.76|2295.76|2295.26|2295.76|2295.26|2293.01|2292.51|1132
1705484100000|2024-01-17 09:35:00|2295.63|2295.13|2297.13|2296.63|2297.38|2296.88|2295.26|2294.76|1866
1705484400000|2024-01-17 09:40:00|2297.26|2296.76|2296.88|2296.38|2297.51|2297.01|2295.26|2294.76|1401
1705484700000|2024-01-17 09:45:00|2297.01|2296.51|2296.01|2295.51|2297.76|2297.26|2294.76|2294.26|1222
1705485000000|2024-01-17 09:50:00|2296.13|2295.63|2299.76|2299.26|2300.51|2300.01|2296.01|2295.51|2340
1705485300000|2024-01-17 09:55:00|2299.51|2299.01|2300.26|2299.76|2300.51|2300.01|2298.13|2297.63|2497
1705485600000|2024-01-17 10:00:00|2300.51|2300.01|2300.76|2300.26|2302.01|2301.51|2299.76|2299.26|1083
1705485900000|2024-01-17 10:05:00|2301.01|2300.51|2300.26|2299.76|2302.26|2301.76|2300.26|2299.76|1319
1705486200000|2024-01-17 10:10:00|2300.01|2299.51|2299.76|2299.26|2301.76|2301.26|2299.38|2298.88|1307
1705486500000|2024-01-17 10:15:00|2299.88|2299.38|2298.51|2298.01|2300.01|2299.51|2298.51|2298.01|981
1705486800000|2024-01-17 10:20:00|2298.63|2298.13|2298.01|2297.51|2298.88|2298.38|2297.26|2296.76|997
1705487100000|2024-01-17 10:25:00|2297.76|2297.26|2296.63|2296.13|2298.26|2297.76|2296.63|2296.13|820
1705487400000|2024-01-17 10:30:00|2296.51|2296.01|2295.76|2295.26|2297.26|2296.76|2295.01|2294.51|948
1705487700000|2024-01-17 10:35:00|2296.01|2295.51|2295.26|2294.76|2296.63|2296.13|2295.01|2294.51|839
1705488000000|2024-01-17 10:40:00|2295.01|2294.51|2295.01|2294.51|2296.01|2295.51|2294.76|2294.26|933
1705488300000|2024-01-17 10:45:00|2294.76|2294.26|2295.01|2294.51|2296.76|2296.26|2294.76|2294.26|929
1705488600000|2024-01-17 10:50:00|2295.13|2294.63|2295.76|2295.26|2296.01|2295.51|2294.51|2294.01|790
1705488900000|2024-01-17 10:55:00|2295.88|2295.38|2293.26|2292.76|2296.13|2295.63|2293.01|2292.51|959
1705489200000|2024-01-17 11:00:00|2293.01|2292.51|2291.76|2291.26|2294.26|2293.76|2291.26|2290.76|852
1705489500000|2024-01-17 11:05:00|2292.01|2291.51|2293.26|2292.76|2293.51|2293.01|2291.76|2291.26|857
1705489800000|2024-01-17 11:10:00|2293.13|2292.63|2291.26|2290.76|2293.26|2292.76|2290.51|2290.01|1283
1705490100000|2024-01-17 11:15:00|2291.51|2291.01|2290.76|2290.26|2291.51|2291.01|2289.76|2289.26|1486
1705490400000|2024-01-17 11:20:00|2290.88|2290.38|2291.01|2290.51|2291.76|2291.26|2290.01|2289.51|946
1705490700000|2024-01-17 11:25:00|2291.13|2290.63|2293.01|2292.51|2293.38|2292.88|2291.01|2290.51|586
1705491000000|2024-01-17 11:30:00|2292.88|2292.38|2294.26|2293.76|2294.51|2294.01|2292.51|2292.01|4791
1705491300000|2024-01-17 11:35:00|2294.13|2293.63|2294.51|2294.01|2295.26|2294.76|2294.01|2293.51|681
1705491600000|2024-01-17 11:40:00|2294.63|2294.13|2293.13|2292.63|2294.76|2294.26|2293.01|2292.51|624
1705491900000|2024-01-17 11:45:00|2293.01|2292.51|2294.76|2294.26|2295.01|2294.51|2293.01|2292.51|506
1705492200000|2024-01-17 11:50:00|2295.01|2294.51|2294.51|2294.01|2295.63|2295.13|2294.13|2293.63|3544
1705492500000|2024-01-17 11:55:00|2294.63|2294.13|2295.01|2294.51|2295.26|2294.76|2293.76|2293.26|477
1705492800000|2024-01-17 12:00:00|2295.13|2294.63|2294.76|2294.26|2295.26|2294.76|2293.51|2293.01|665
1705493100000|2024-01-17 12:05:00|2295.01|2294.51|2294.63|2294.13|2295.26|2294.76|2294.01|2293.51|544
1705493400000|2024-01-17 12:10:00|2294.51|2294.01|2294.26|2293.76|2295.01|2294.51|2294.01|2293.51|720
1705493700000|2024-01-17 12:15:00|2294.38|2293.88|2294.26|2293.76|2296.01|2295.51|2294.26|2293.76|1170
1705494000000|2024-01-17 12:20:00|2294.38|2293.88|2295.76|2295.26|2296.26|2295.76|2294.26|2293.76|588
1705494300000|2024-01-17 12:25:00|2295.88|2295.38|2295.26|2294.76|2296.01|2295.51|2294.51|2294.01|652
1705494600000|2024-01-17 12:30:00|2295.01|2294.51|2295.88|2295.38|2296.01|2295.51|2294.76|2294.26|677
1705494900000|2024-01-17 12:35:00|2295.76|2295.26|2294.51|2294.01|2296.26|2295.76|2294.51|2294.01|613
1705495200000|2024-01-17 12:40:00|2294.63|2294.13|2293.76|2293.26|2295.26|2294.76|2293.76|2293.26|568
1705495500000|2024-01-17 12:45:00|2293.63|2293.13|2292.51|2292.01|2293.76|2293.26|2292.01|2291.51|945
1705495800000|2024-01-17 12:50:00|2292.63|2292.13|2292.01|2291.51|2292.88|2292.38|2291.26|2290.76|519
1705496100000|2024-01-17 12:55:00|2291.76|2291.26|2291.38|2290.88|2292.76|2292.26|2291.26|2290.76|1979
1705496400000|2024-01-17 13:00:00|2291.26|2290.76|2289.01|2288.51|2291.76|2291.26|2289.01|2288.51|1525
1705496700000|2024-01-17 13:05:00|2289.13|2288.63|2289.76|2289.26|2290.01|2289.51|2288.76|2288.26|907
1705497000000|2024-01-17 13:10:00|2289.63|2289.13|2289.76|2289.26|2290.51|2290.01|2288.76|2288.26|1840
1705497300000|2024-01-17 13:15:00|2289.51|2289.01|2289.26|2288.76|2290.26|2289.76|2287.76|2287.26|1846
1705497600000|2024-01-17 13:20:00|2289.51|2289.01|2289.76|2289.26|2292.38|2291.88|2289.51|2289.01|836
1705497900000|2024-01-17 13:25:00|2290.01|2289.51|2289.88|2289.38|2290.63|2290.13|2288.88|2288.38|2170
1705498200000|2024-01-17 13:30:00|2289.51|2289.01|2289.26|2288.76|2289.76|2289.26|2286.38|2285.88|1988
1705498500000|2024-01-17 13:35:00|2289.01|2288.51|2289.26|2288.76|2290.01|2289.51|2288.26|2287.76|1979
1705498800000|2024-01-17 13:40:00|2289.13|2288.63|2287.76|2287.26|2289.76|2289.26|2287.51|2287.01|687
1705499100000|2024-01-17 13:45:00|2287.51|2287.01|2285.51|2285.01|2287.51|2287.01|2285.26|2284.76|1002
1705499400000|2024-01-17 13:50:00|2285.26|2284.76|2287.76|2287.26|2288.51|2288.01|2285.01|2284.51|876
1705499700000|2024-01-17 13:55:00|2288.01|2287.51|2288.51|2288.01|2288.76|2288.26|2287.51|2287.01|1310
1705500000000|2024-01-17 14:00:00|2288.38|2287.88|2289.51|2289.01|2289.63|2289.13|2288.26|2287.76|1025
1705500300000|2024-01-17 14:05:00|2289.26|2288.76|2291.01|2290.51|2291.76|2291.26|2289.26|2288.76|1078
1705500600000|2024-01-17 14:10:00|2291.26|2290.76|2292.26|2291.76|2292.51|2292.01|2290.26|2289.76|1232
1705500900000|2024-01-17 14:15:00|2292.38|2291.88|2292.51|2292.01|2292.76|2292.26|2291.26|2290.76|769
1705501200000|2024-01-17 14:20:00|2292.76|2292.26|2292.01|2291.51|2293.26|2292.76|2291.51|2291.01|693
1705501500000|2024-01-17 14:25:00|2292.13|2291.63|2293.51|2293.01|2294.26|2293.76|2291.76|2291.26|2457
1705501800000|2024-01-17 14:30:00|2293.26|2292.76|2294.26|2293.76|2295.01|2294.51|2292.76|2292.26|1258
1705502100000|2024-01-17 14:35:00|2294.51|2294.01|2294.76|2294.26|2295.13|2294.63|2292.51|2292.01|3830
1705502400000|2024-01-17 14:40:00|2295.01|2294.51|2293.26|2292.76|2295.01|2294.51|2292.76|2292.26|894
1705502700000|2024-01-17 14:45:00|2293.01|2292.51|2292.26|2291.76|2293.26|2292.76|2290.51|2290.01|1165
1705503000000|2024-01-17 14:50:00|2292.13|2291.63|2290.51|2290.01|2292.13|2291.63|2289.63|2289.13|1250
1705503300000|2024-01-17 14:55:00|2290.63|2290.13|2289.76|2289.26|2291.26|2290.76|2289.51|2289.01|1357
1705503600000|2024-01-17 15:00:00|2289.88|2289.38|2291.51|2291.01|2292.76|2292.26|2287.26|2286.76|1347
1705503900000|2024-01-17 15:05:00|2291.63|2291.13|2293.88|2293.38|2294.51|2294.01|2291.01|2290.51|6909
1705504200000|2024-01-17 15:10:00|2293.76|2293.26|2292.51|2292.01|2293.76|2293.26|2291.13|2290.63|1047
1705504500000|2024-01-17 15:15:00|2292.26|2291.76|2291.01|2290.51|2293.01|2292.51|2290.63|2290.13|786
1705504800000|2024-01-17 15:20:00|2290.76|2290.26|2291.63|2291.13|2291.76|2291.26|2289.76|2289.26|1891
1705505100000|2024-01-17 15:25:00|2291.76|2291.26|2293.76|2293.26|2294.01|2293.51|2291.51|2291.01|808
1705505400000|2024-01-17 15:30:00|2293.51|2293.01|2292.01|2291.51|2293.76|2293.26|2291.76|2291.26|1239
1705505700000|2024-01-17 15:35:00|2292.26|2291.76|2292.76|2292.26|2293.51|2293.01|2291.38|2290.88|2020
1705506000000|2024-01-17 15:40:00|2292.51|2292.01|2290.26|2289.76|2292.51|2292.01|2290.26|2289.76|1319
1705506300000|2024-01-17 15:45:00|2290.51|2290.01|2290.76|2290.26|2291.26|2290.76|2289.51|2289.01|11302
1705506600000|2024-01-17 15:50:00|2290.63|2290.13|2289.01|2288.51|2291.26|2290.76|2289.01|2288.51|941
1705506900000|2024-01-17 15:55:00|2289.26|2288.76|2289.13|2288.63|2290.01|2289.51|2288.51|2288.01|1619
1705507200000|2024-01-17 16:00:00|2289.01|2288.51|2289.26|2288.76|2290.01|2289.51|2288.76|2288.26|1273
1705507500000|2024-01-17 16:05:00|2289.51|2289.01|2290.26|2289.76|2290.63|2290.13|2289.26|2288.76|1445
1705507800000|2024-01-17 16:10:00|2290.51|2290.01|2292.01|2291.51|2292.51|2292.01|2290.38|2289.88|4755
1705508100000|2024-01-17 16:15:00|2292.26|2291.76|2292.01|2291.51|2292.76|2292.26|2291.76|2291.26|2162
1705508400000|2024-01-17 16:20:00|2292.26|2291.76|2294.76|2293.26|2294.76|2294.13|2292.26|2291.76|3968
1705508700000|2024-01-17 16:25:00|2294.75|2293.25|2292.9|2291.4|2294.76|2293.26|2292.9|2291.4|2418
1705509000000|2024-01-17 16:30:00|2293.36|2291.86|2295.96|2294.56|2296.08|2294.68|2293.35|2291.85|2392
1705509300000|2024-01-17 16:35:00|2296.21|2294.81|2295.96|2294.56|2297.08|2295.68|2295.83|2294.43|2989
1705509600000|2024-01-17 16:40:00|2295.83|2294.43|2295.96|2294.56|2295.96|2294.56|2295.58|2294.18|249
1705509900000|2024-01-17 16:45:00|2295.83|2294.43|2295.96|2294.56|2296.21|2294.81|2295.21|2293.81|199
1705510200000|2024-01-17 16:50:00|2296.33|2294.93|2296.21|2294.81|2296.33|2294.93|2295.46|2294.06|209
1705510500000|2024-01-17 16:55:00|2296.08|2294.68|2294.67|2293.17|2296.33|2294.93|2294.67|2293.17|225
1705510800000|2024-01-17 17:00:00|2294.68|2293.18|2293.74|2292.24|2295.15|2293.65|2293.73|2292.23|5
1705511100000|2024-01-17 17:05:00|2293.73|2292.23|2293.27|2291.77|2294.21|2292.71|2293.27|2291.77|0
1705511400000|2024-01-17 17:10:00|2293.26|2291.76|2293.3|2291.8|2294.23|2292.73|2293.25|2291.75|0
1705511700000|2024-01-17 17:15:00|2293.76|2292.26|2292.84|2291.34|2293.76|2292.26|2292.82|2291.32|0
1705512000000|2024-01-17 17:20:00|2292.83|2291.33|2292.3|2290.8|2293.3|2291.8|2292.29|2290.79|0
1705512300000|2024-01-17 17:25:00|2292.31|2290.81|2291.82|2290.32|2292.31|2290.81|2291.36|2289.86|0
1705512600000|2024-01-17 17:30:00|2291.81|2290.31|2291.36|2289.86|2291.84|2290.34|2290.91|2289.41|0
1705512900000|2024-01-17 17:35:00|2291.37|2289.87|2290.9|2289.4|2291.37|2289.87|2290.89|2289.39|0
1705513200000|2024-01-17 17:40:00|2290.91|2289.41|2290.89|2289.39|2291.37|2289.87|2290.41|2288.91|0
1705513500000|2024-01-17 17:45:00|2290.88|2289.38|2291.82|2290.32|2291.83|2290.33|2290.87|2289.37|0
1705513800000|2024-01-17 17:50:00|2291.81|2290.31|2292.3|2290.8|2292.76|2291.26|2291.81|2290.31|0
1705514100000|2024-01-17 17:55:00|2292.75|2291.25|2292.3|2290.8|2293.24|2291.74|2292.29|2290.79|0
1705514400000|2024-01-17 18:00:00|2292.31|2290.81|2292.81|2291.31|2292.81|2291.31|2292.3|2290.8|0
1705514700000|2024-01-17 18:05:00|2292.8|2291.3|2292.29|2290.79|2292.81|2291.31|2291.83|2290.33|0
1705515000000|2024-01-17 18:10:00|2292.28|2290.78|2291.78|2290.28|2292.28|2290.78|2291.32|2289.82|0
1705515300000|2024-01-17 18:15:00|2291.33|2289.83|2291.32|2289.82|2291.78|2290.28|2290.85|2289.35|0
1705515600000|2024-01-17 18:20:00|2291.31|2289.81|2289.9|2288.4|2291.32|2289.82|2289.42|2287.92|0
1705515900000|2024-01-17 18:25:00|2289.44|2287.94|2289.9|2288.4|2290.38|2288.88|2289.44|2287.94|0
1705516200000|2024-01-17 18:30:00|2289.89|2288.39|2289.42|2287.92|2290.36|2288.86|2288.95|2287.45|0
1705516500000|2024-01-17 18:35:00|2289.43|2287.93|2289.41|2287.91|2289.89|2288.39|2288.94|2287.44|0
1705516800000|2024-01-17 18:40:00|2288.96|2287.46|2289.41|2287.91|2289.42|2287.92|2288.92|2287.42|0
1705517100000|2024-01-17 18:45:00|2289.42|2287.92|2288.4|2286.9|2289.87|2288.37|2287.93|2286.43|0
1705517400000|2024-01-17 18:50:00|2288.41|2286.91|2290.29|2288.79|2290.76|2289.26|2288.41|2286.91|0
1705517700000|2024-01-17 18:55:00|2290.75|2289.25|2290.3|2288.8|2290.75|2289.25|2289.81|2288.31|0
1705518000000|2024-01-17 19:00:00|2290.31|2288.81|2290.78|2289.28|2291.25|2289.75|2289.84|2288.34|0
1705518300000|2024-01-17 19:05:00|2290.77|2289.27|2290.31|2288.81|2290.77|2289.27|2290.29|2288.79|0
1705518600000|2024-01-17 19:10:00|2290.76|2289.26|2290.29|2288.79|2290.77|2289.27|2290.28|2288.78|0
1705518900000|2024-01-17 19:15:00|2290.75|2289.25|2291.23|2289.73|2291.24|2289.74|2290.29|2288.79|0
1705519200000|2024-01-17 19:20:00|2291.24|2289.74|2292.65|2291.15|2293.12|2291.62|2291.23|2289.73|0
1705519500000|2024-01-17 19:25:00|2292.64|2291.14|2292.69|2291.19|2293.15|2291.65|2292.64|2291.14|0
1705519800000|2024-01-17 19:30:00|2292.7|2291.2|2293.15|2291.65|2293.63|2292.13|2292.69|2291.19|0
1705520100000|2024-01-17 19:35:00|2293.16|2291.66|2293.61|2292.11|2293.62|2292.12|2293.15|2291.65|0
1705520400000|2024-01-17 19:40:00|2293.62|2292.12|2294.58|2293.08|2294.58|2293.08|2293.6|2292.1|0
1705520700000|2024-01-17 19:45:00|2294.59|2293.09|2294.13|2292.63|2294.61|2293.11|2293.65|2292.15|0
1705521000000|2024-01-17 19:50:00|2294.59|2293.09|2294.14|2292.64|2294.6|2293.1|2293.9|2292.4|0
1705521300000|2024-01-17 19:55:00|2294.15|2292.65|2294.13|2292.63|2294.61|2293.11|2294.13|2292.63|0
1705521600000|2024-01-17 20:00:00|2294.14|2292.64|2293.18|2291.68|2294.6|2293.1|2293.17|2291.67|0
1705521900000|2024-01-17 20:05:00|2293.19|2291.69|2292.73|2291.23|2293.2|2291.7|2292.72|2291.22|0
1705522200000|2024-01-17 20:10:00|2292.72|2291.22|2291.77|2290.27|2293.2|2291.7|2291.76|2290.26|0
1705522500000|2024-01-17 20:15:00|2291.78|2290.28|2292.26|2290.76|2292.27|2290.77|2291.77|2290.27|0
1705522800000|2024-01-17 20:20:00|2292.27|2290.77|2291.76|2290.26|2292.27|2290.77|2291.74|2290.24|0
1705523100000|2024-01-17 20:25:00|2292.21|2290.71|2292.22|2290.72|2292.68|2291.18|2291.75|2290.25|0
1705523400000|2024-01-17 20:30:00|2292.23|2290.73|2293.63|2292.13|2293.64|2292.14|2292.22|2290.72|0
1705523700000|2024-01-17 20:35:00|2293.64|2292.14|2294.61|2293.11|2294.63|2293.13|2293.64|2292.14|0
1705524000000|2024-01-17 20:40:00|2294.62|2293.12|2294.62|2293.12|2295.08|2293.58|2294.6|2293.1|0
1705524300000|2024-01-17 20:45:00|2295.08|2293.58|2295.09|2293.59|2295.56|2294.06|2295.08|2293.58|0
1705524600000|2024-01-17 20:50:00|2295.08|2293.58|2296.54|2295.04|2297|2295.5|2295.08|2293.58|0
1705524900000|2024-01-17 20:55:00|2296.53|2295.03|2296.05|2294.55|2297.03|2295.53|2296.03|2294.53|0
1705525200000|2024-01-17 21:00:00|2296.59|2295.09|2296.13|2294.63|2297.01|2295.51|2295.94|2294.44|0
1705525500000|2024-01-17 21:05:00|2296.12|2294.62|2295.7|2294.2|2296.13|2294.63|2295.61|2294.11|0
1705525800000|2024-01-17 21:10:00|2295.71|2294.21|2295.87|2294.37|2295.94|2294.44|2295.56|2294.06|0
1705526100000|2024-01-17 21:15:00|2295.88|2294.38|2295.97|2294.47|2296.2|2294.7|2295.88|2294.38|0
1705526400000|2024-01-17 21:20:00|2296.11|2294.61|2296.3|2294.8|2296.3|2294.8|2295.97|2294.47|0
1705526700000|2024-01-17 21:25:00|2296.29|2294.79|2295.97|2294.47|2296.3|2294.8|2295.97|2294.47|0
1705527000000|2024-01-17 21:30:00|2295.87|2294.37|2296.19|2294.69|2296.19|2294.69|2295.86|2294.36|0
1705527300000|2024-01-17 21:35:00|2296.2|2294.7|2296.29|2294.79|2296.29|2294.79|2296.19|2294.69|0
1705527600000|2024-01-17 21:40:00|2296.28|2294.78|2295.96|2294.46|2296.28|2294.78|2295.96|2294.46|0
1705527900000|2024-01-17 21:45:00|2296.01|2294.51|2295.96|2294.46|2296.1|2294.6|2295.96|2294.46|0
1705528200000|2024-01-17 21:50:00|2295.94|2294.44|2296.17|2294.67|2296.27|2294.77|2295.94|2294.44|0
1705528500000|2024-01-17 21:55:00|2296.22|2294.72|2296.08|2294.58|2296.27|2294.77|2296.08|2294.58|0
1705528800000|2024-01-17 22:00:00|2296.03|2294.53|2296.95|2295.45|2297.09|2295.59|2296.03|2294.53|0
1705529100000|2024-01-17 22:05:00|2297.04|2295.54|2296.81|2295.31|2297.04|2295.54|2296.76|2295.26|0
1705529400000|2024-01-17 22:10:00|2296.9|2295.4|2296.99|2295.49|2297.09|2295.59|2296.9|2295.4|0
1705529700000|2024-01-17 22:15:00|2297|2295.5|2296.95|2295.45|2297.18|2295.68|2296.95|2295.45|0
1705530000000|2024-01-17 22:20:00|2296.9|2295.4|2296.9|2295.4|2296.9|2295.4|2296.9|2295.4|0
1705530300000|2024-01-17 22:25:00|2296.91|2295.41|2297.09|2295.59|2297.14|2295.64|2296.91|2295.41|0
1705530600000|2024-01-17 22:30:00|2297.08|2295.58|2296.99|2295.49|2297.08|2295.58|2296.9|2295.4|0
1705530900000|2024-01-17 22:35:00|2296.95|2295.45|2296.95|2295.45|2296.95|2295.45|2296.95|2295.45|0
1705531200000|2024-01-17 22:40:00|2296.94|2295.44|2296.85|2295.35|2296.95|2295.45|2296.76|2295.26|0
1705531500000|2024-01-17 22:45:00|2296.81|2295.31|2296.76|2295.26|2296.81|2295.31|2296.76|2295.26|0
1705531800000|2024-01-17 22:50:00|2296.71|2295.21|2296.76|2295.26|2296.76|2295.26|2296.71|2295.21|0
1705532100000|2024-01-17 22:55:00|2296.71|2295.21|2296.67|2295.17|2296.76|2295.26|2296.67|2295.17|0
1705532400000|2024-01-17 23:00:00|2296.66|2295.16|2295.97|2294.47|2296.81|2295.31|2295.97|2294.47|0
1705532700000|2024-01-17 23:05:00|2296.06|2294.56|2295.21|2293.71|2296.06|2294.56|2295.07|2293.57|0
1705533000000|2024-01-17 23:10:00|2295.26|2293.76|2296.05|2294.55|2296.1|2294.6|2295.21|2293.71|0
1705533300000|2024-01-17 23:15:00|2296.14|2294.64|2297.13|2295.63|2297.26|2295.76|2296.05|2294.55|0
1705533600000|2024-01-17 23:20:00|2297.12|2295.62|2297.26|2295.76|2297.5|2296|2297.03|2295.53|0
1705533900000|2024-01-17 23:25:00|2297.17|2295.67|2297.45|2295.95|2297.45|2295.95|2297.13|2295.63|0
1705534200000|2024-01-17 23:30:00|2297.5|2296|2296.94|2295.44|2297.5|2296|2296.8|2295.3|0
1705534500000|2024-01-17 23:35:00|2296.98|2295.48|2297.26|2295.76|2297.26|2295.76|2296.94|2295.44|0
1705534800000|2024-01-17 23:40:00|2297.17|2295.67|2297.45|2295.95|2297.45|2295.95|2297.03|2295.53|0
1705535100000|2024-01-17 23:45:00|2297.41|2295.91|2297.13|2295.63|2297.45|2295.95|2297.03|2295.53|0
1705535400000|2024-01-17 23:50:00|2297.12|2295.62|2297.03|2295.53|2297.26|2295.76|2296.94|2295.44|0
1705535700000|2024-01-17 23:55:00|2297.08|2295.58|2297.13|2295.63|2297.26|2295.76|2296.85|2295.35|0
1705536000000|2024-01-18 00:00:00|2297.12|2295.62|2296.8|2295.3|2297.12|2295.62|2296.42|2294.92|0
1705536300000|2024-01-18 00:05:00|2296.7|2295.2|2296.61|2295.11|2296.94|2295.44|2295.96|2294.46|0
1705536600000|2024-01-18 00:10:00|2296.47|2294.97|2297.13|2295.63|2297.13|2295.63|2296.47|2294.97|0
1705536900000|2024-01-18 00:15:00|2297.26|2295.76|2296.58|2295.08|2297.49|2295.99|2296.13|2294.63|0
1705537200000|2024-01-18 00:20:00|2296.57|2295.07|2296.57|2295.07|2296.58|2295.08|2296.11|2294.61|0
1705537500000|2024-01-18 00:25:00|2296.12|2294.62|2296.57|2295.07|2296.57|2295.07|2296.11|2294.61|0
1705537800000|2024-01-18 00:30:00|2296.56|2295.06|2296.58|2295.08|2297.48|2295.98|2296.56|2295.06|0
1705538100000|2024-01-18 00:35:00|2297.03|2295.53|2297.03|2295.53|2297.49|2295.99|2297.02|2295.52|0
1705538400000|2024-01-18 00:40:00|2297.26|2295.76|2297.49|2295.99|2297.95|2296.45|2297.26|2295.76|0
1705538700000|2024-01-18 00:45:00|2297.72|2296.22|2298.43|2296.93|2298.43|2296.93|2297.49|2295.99|0
1705539000000|2024-01-18 00:50:00|2297.97|2296.47|2297.52|2296.02|2297.97|2296.47|2297.51|2296.01|0
1705539300000|2024-01-18 00:55:00|2297.07|2295.57|2297.98|2296.48|2297.98|2296.48|2297.07|2295.57|0
1705539600000|2024-01-18 01:00:00|2297.97|2296.47|2297.51|2296.01|2297.97|2296.47|2297.05|2295.55|0
1705539900000|2024-01-18 01:05:00|2297.97|2296.47|2297.53|2296.03|2297.98|2296.48|2297.06|2295.56|0
1705540200000|2024-01-18 01:10:00|2297.52|2296.02|2297.52|2296.02|2297.98|2296.48|2297.52|2296.02|0
1705540500000|2024-01-18 01:15:00|2297.51|2296.01|2296.6|2295.1|2297.52|2296.02|2296.6|2295.1|0
1705540800000|2024-01-18 01:20:00|2297.06|2295.56|2297.05|2295.55|2297.06|2295.56|2297.05|2295.55|0
1705541100000|2024-01-18 01:25:00|2296.83|2295.33|2297.06|2295.56|2297.51|2296.01|2296.14|2294.64|0
1705541400000|2024-01-18 01:30:00|2296.61|2295.11|2295.68|2294.18|2297.06|2295.56|2295.68|2294.18|0
1705541700000|2024-01-18 01:35:00|2295.69|2294.19|2295.67|2294.17|2296.59|2295.09|2295.67|2294.17|0
1705542000000|2024-01-18 01:40:00|2295.9|2294.4|2295.67|2294.17|2296.13|2294.63|2295.67|2294.17|0
1705542300000|2024-01-18 01:45:00|2296.13|2294.63|2295.67|2294.17|2296.13|2294.63|2295.21|2293.71|0
1705542600000|2024-01-18 01:50:00|2295.45|2293.95|2296.83|2295.33|2297.05|2295.55|2295.22|2293.72|0
1705542900000|2024-01-18 01:55:00|2296.6|2295.1|2297.74|2296.24|2297.97|2296.47|2296.6|2295.1|0
1705543200000|2024-01-18 02:00:00|2297.51|2296.01|2297.51|2296.01|2297.51|2296.01|2297.05|2295.55|0
1705543500000|2024-01-18 02:05:00|2297.52|2296.02|2297.51|2296.01|2297.74|2296.24|2297.51|2296.01|0
1705543800000|2024-01-18 02:10:00|2297.97|2296.47|2297.52|2296.02|2297.97|2296.47|2297.51|2296.01|0
1705544100000|2024-01-18 02:15:00|2297.97|2296.47|2297.98|2296.48|2297.98|2296.48|2297.52|2296.02|0
1705544400000|2024-01-18 02:20:00|2297.75|2296.25|2297.09|2295.59|2297.75|2296.25|2297.09|2295.59|0
1705544700000|2024-01-18 02:25:00|2296.86|2295.36|2297.1|2295.6|2297.1|2295.6|2296.63|2295.13|0
1705545000000|2024-01-18 02:30:00|2297.09|2295.59|2296.64|2295.14|2297.1|2295.6|2296.63|2295.13|0
1705545300000|2024-01-18 02:35:00|2296.63|2295.13|2296.18|2294.68|2296.64|2295.14|2296.18|2294.68|0
1705545600000|2024-01-18 02:40:00|2296.63|2295.13|2296.4|2294.9|2296.63|2295.13|2296.17|2294.67|0
1705545900000|2024-01-18 02:45:00|2296.17|2294.67|2296.17|2294.67|2296.63|2295.13|2296.17|2294.67|0
1705546200000|2024-01-18 02:50:00|2296.63|2295.13|2296.63|2295.13|2296.63|2295.13|2296.17|2294.67|0
1705546500000|2024-01-18 02:55:00|2296.62|2295.12|2295.26|2293.76|2296.63|2295.13|2294.35|2292.85|0
1705546800000|2024-01-18 03:00:00|2295.71|2294.21|2294.78|2293.28|2295.72|2294.22|2294.78|2293.28|0
1705547100000|2024-01-18 03:05:00|2294.77|2293.27|2294.31|2292.81|2294.78|2293.28|2294.31|2292.81|0
1705547400000|2024-01-18 03:10:00|2294.32|2292.82|2294.37|2292.87|2294.77|2293.27|2293.86|2292.36|0
1705547700000|2024-01-18 03:15:00|2294.83|2293.33|2294.84|2293.34|2295.3|2293.8|2294.83|2293.33|0
1705548000000|2024-01-18 03:20:00|2295.29|2293.79|2295.29|2293.79|2296.21|2294.71|2295.29|2293.79|0
1705548300000|2024-01-18 03:25:00|2295.3|2293.8|2295.74|2294.24|2296.2|2294.7|2295.29|2293.79|0
1705548600000|2024-01-18 03:30:00|2295.75|2294.25|2296.2|2294.7|2296.21|2294.71|2295.74|2294.24|0
1705548900000|2024-01-18 03:35:00|2296.66|2295.16|2296.66|2295.16|2296.67|2295.17|2295.74|2294.24|0
1705549200000|2024-01-18 03:40:00|2296.67|2295.17|2296.65|2295.15|2296.67|2295.17|2296.2|2294.7|0
1705549500000|2024-01-18 03:45:00|2296.66|2295.16|2296.2|2294.7|2297.11|2295.61|2296.19|2294.69|0
1705549800000|2024-01-18 03:50:00|2296.65|2295.15|2296.17|2294.67|2296.65|2295.15|2295.71|2294.21|0
1705550100000|2024-01-18 03:55:00|2295.71|2294.21|2295.71|2294.21|2296.17|2294.67|2295.71|2294.21|0
1705550400000|2024-01-18 04:00:00|2295.94|2294.44|2295.25|2293.75|2295.94|2294.44|2295.25|2293.75|0
1705550700000|2024-01-18 04:05:00|2295.26|2293.76|2294.79|2293.29|2295.72|2294.22|2294.79|2293.29|0
1705551000000|2024-01-18 04:10:00|2294.8|2293.3|2294.34|2292.84|2294.81|2293.31|2293.89|2292.39|0
1705551300000|2024-01-18 04:15:00|2294.35|2292.85|2294.35|2292.85|2294.8|2293.3|2294.35|2292.85|0
1705551600000|2024-01-18 04:20:00|2293.89|2292.39|2294.35|2292.85|2294.35|2292.85|2293.43|2291.93|0
1705551900000|2024-01-18 04:25:00|2294.34|2292.84|2294.35|2292.85|2294.35|2292.85|2293.89|2292.39|0
1705552200000|2024-01-18 04:30:00|2293.89|2292.39|2294.12|2292.62|2294.35|2292.85|2293.89|2292.39|0
1705552500000|2024-01-18 04:35:00|2294.35|2292.85|2293.89|2292.39|2294.35|2292.85|2293.43|2291.93|0
1705552800000|2024-01-18 04:40:00|2293.88|2292.38|2292.96|2291.46|2293.89|2292.39|2292.95|2291.45|0
1705553100000|2024-01-18 04:45:00|2292.95|2291.45|2293.42|2291.92|2293.42|2291.92|2292.95|2291.45|0
1705553400000|2024-01-18 04:50:00|2293.43|2291.93|2293.43|2291.93|2293.89|2292.39|2293.42|2291.92|0
1705553700000|2024-01-18 04:55:00|2293.89|2292.39|2293.43|2291.93|2293.89|2292.39|2293.42|2291.92|0
1705554000000|2024-01-18 05:00:00|2293.88|2292.38|2293.88|2292.38|2294.35|2292.85|2293.43|2291.93|0
1705554300000|2024-01-18 05:05:00|2293.43|2291.93|2293.43|2291.93|2293.44|2291.94|2292.97|2291.47|0
1705554600000|2024-01-18 05:10:00|2292.98|2291.48|2293.44|2291.94|2293.44|2291.94|2292.98|2291.48|0
1705554900000|2024-01-18 05:15:00|2293.43|2291.93|2293.89|2292.39|2293.89|2292.39|2293.43|2291.93|0
1705555200000|2024-01-18 05:20:00|2293.44|2291.94|2293.89|2292.39|2293.9|2292.4|2293.43|2291.93|0
1705555500000|2024-01-18 05:25:00|2293.44|2291.94|2293.9|2292.4|2293.9|2292.4|2293.43|2291.93|0
1705555800000|2024-01-18 05:30:00|2293.89|2292.39|2293.43|2291.93|2293.89|2292.39|2292.97|2291.47|0
1705556100000|2024-01-18 05:35:00|2293.44|2291.94|2294.36|2292.86|2294.37|2292.87|2293.43|2291.93|0
1705556400000|2024-01-18 05:40:00|2294.37|2292.87|2294.36|2292.86|2294.37|2292.87|2294.36|2292.86|0
1705556700000|2024-01-18 05:45:00|2294.35|2292.85|2294.35|2292.85|2294.36|2292.86|2293.89|2292.39|0
1705557000000|2024-01-18 05:50:00|2294.34|2292.84|2294.36|2292.86|2294.36|2292.86|2294.34|2292.84|0
1705557300000|2024-01-18 05:55:00|2294.81|2293.31|2294.82|2293.32|2295.74|2294.24|2294.81|2293.31|0
1705557600000|2024-01-18 06:00:00|2295.73|2294.23|2295.74|2294.24|2296.19|2294.69|2295.28|2293.78|0
1705557900000|2024-01-18 06:05:00|2295.96|2294.46|2296.66|2295.16|2297.11|2295.61|2295.73|2294.23|0
1705558200000|2024-01-18 06:10:00|2296.89|2295.39|2296.21|2294.71|2297.12|2295.62|2296.2|2294.7|0
1705558500000|2024-01-18 06:15:00|2296.22|2294.72|2296.2|2294.7|2296.22|2294.72|2296.2|2294.7|0
1705558800000|2024-01-18 06:20:00|2296.21|2294.71|2296.66|2295.16|2297.12|2295.62|2295.75|2294.25|0
1705559100000|2024-01-18 06:25:00|2296.67|2295.17|2297.11|2295.61|2297.13|2295.63|2296.66|2295.16|0
1705559400000|2024-01-18 06:30:00|2296.66|2295.16|2297.35|2295.85|2297.35|2295.85|2295.74|2294.24|0
1705559700000|2024-01-18 06:35:00|2297.12|2295.62|2298.48|2296.98|2298.49|2296.99|2297.12|2295.62|0
1705560000000|2024-01-18 06:40:00|2298.49|2296.99|2298.93|2297.43|2299.16|2297.66|2298.47|2296.97|0
1705560300000|2024-01-18 06:45:00|2299.16|2297.66|2299.39|2297.89|2299.39|2297.89|2298.93|2297.43|0
1705560600000|2024-01-18 06:50:00|2299.38|2297.88|2300.68|2299.18|2300.72|2299.22|2299.37|2297.87|0
1705560900000|2024-01-18 06:55:00|2300.69|2299.19|2299.78|2298.28|2300.69|2299.19|2299.32|2297.82|0
1705561200000|2024-01-18 07:00:00|2300.23|2298.73|2303.42|2301.92|2303.42|2301.92|2299.77|2298.27|0
1705561500000|2024-01-18 07:05:00|2303.41|2301.91|2303.41|2301.91|2303.42|2301.92|2302.05|2300.55|0
1705561800000|2024-01-18 07:10:00|2303.18|2301.68|2300.68|2299.18|2303.41|2301.91|2300.68|2299.18|0
1705562100000|2024-01-18 07:15:00|2300.67|2299.17|2301.58|2300.08|2302.03|2300.53|2300.67|2299.17|0
1705562400000|2024-01-18 07:20:00|2301.13|2299.63|2302.5|2301|2302.51|2301.01|2301.13|2299.63|0
1705562700000|2024-01-18 07:25:00|2302.27|2300.77|2301.13|2299.63|2302.5|2301|2300.67|2299.17|0
1705563000000|2024-01-18 07:30:00|2300.9|2299.4|2299.33|2297.93|2301.45|2300.05|2298.7|2297.3|30
1705563300000|2024-01-18 07:35:00|2299.08|2297.68|2299.08|2297.68|2299.58|2298.18|2298.83|2297.43|18
1705563600000|2024-01-18 07:40:00|2298.95|2297.55|2298.58|2297.18|2299.08|2297.68|2298.33|2296.93|35
1705563900000|2024-01-18 07:45:00|2298.7|2297.3|2298.83|2297.43|2299.2|2297.8|2298.7|2297.3|10
1705564200000|2024-01-18 07:50:00|2298.95|2297.55|2299.83|2298.43|2301.45|2300.05|2298.95|2297.55|14
1705564500000|2024-01-18 07:55:00|2299.87|2298.37|2301.69|2300.19|2302.16|2300.66|2299.87|2298.37|0
1705564800000|2024-01-18 08:00:00|2302.14|2300.64|2296.25|2295.75|2303.25|2302.75|2295.5|2295|1227
1705565100000|2024-01-18 08:05:00|2296.13|2295.63|2297.5|2297|2297.88|2297.38|2294.38|2293.88|751
1705565400000|2024-01-18 08:10:00|2297.63|2297.13|2299.5|2299|2300.63|2300.13|2295.63|2295.13|556
1705565700000|2024-01-18 08:15:00|2299.63|2299.13|2297.5|2297|2300.13|2299.63|2297|2296.5|724
1705566000000|2024-01-18 08:20:00|2297.63|2297.13|2295.38|2294.88|2298.13|2297.63|2294.63|2294.13|482
1705566300000|2024-01-18 08:25:00|2295.5|2295|2298.13|2297.63|2298.13|2297.63|2294.88|2294.38|844
1705566600000|2024-01-18 08:30:00|2298.25|2297.75|2295.13|2294.63|2299.88|2299.38|2294.38|2293.88|600
1705566900000|2024-01-18 08:35:00|2295.25|2294.75|2294|2293.5|2296.13|2295.63|2293.63|2293.13|457
1705567200000|2024-01-18 08:40:00|2294.13|2293.63|2294.88|2294.38|2295.38|2294.88|2292.63|2292.13|384
1705567500000|2024-01-18 08:45:00|2295.13|2294.63|2296.88|2296.38|2297.88|2297.38|2295.13|2294.63|8864
1705567800000|2024-01-18 08:50:00|2296.75|2296.25|2296.13|2295.63|2298.13|2297.63|2296|2295.5|201
1705568100000|2024-01-18 08:55:00|2296.25|2295.75|2295.63|2295.13|2296.25|2295.75|2294.13|2293.63|377
1705568400000|2024-01-18 09:00:00|2295.88|2295.38|2298.5|2298|2298.63|2298.13|2295.63|2295.13|277
1705568700000|2024-01-18 09:05:00|2298.63|2298.13|2299.13|2298.63|2299.13|2298.63|2297.38|2296.88|636
1705569000000|2024-01-18 09:10:00|2299.38|2298.88|2300.38|2299.88|2300.88|2300.38|2298.13|2297.63|356
1705569300000|2024-01-18 09:15:00|2300.63|2300.13|2300.75|2300.25|2300.88|2300.38|2299.5|2299|337
1705569600000|2024-01-18 09:20:00|2300.88|2300.38|2302.88|2302.38|2303.13|2302.63|2300.13|2299.63|1205
1705569900000|2024-01-18 09:25:00|2303.13|2302.63|2304.13|2303.63|2304.88|2304.38|2302.38|2301.88|1131
1705570200000|2024-01-18 09:30:00|2303.88|2303.38|2303|2302.5|2304.38|2303.88|2302.75|2302.25|1653
1705570500000|2024-01-18 09:35:00|2303.13|2302.63|2305.38|2304.88|2305.63|2305.13|2302.38|2301.88|2269
1705570800000|2024-01-18 09:40:00|2305.63|2305.13|2304.88|2304.38|2306.13|2305.63|2304.25|2303.75|368
1705571100000|2024-01-18 09:45:00|2304.75|2304.25|2304.88|2304.38|2305.13|2304.63|2304.38|2303.88|207
1705571400000|2024-01-18 09:50:00|2304.75|2304.25|2305.88|2305.38|2306.38|2305.88|2304.5|2304|1116
1705571700000|2024-01-18 09:55:00|2306|2305.5|2305.63|2305.13|2306.38|2305.88|2305.13|2304.63|615
1705572000000|2024-01-18 10:00:00|2305.75|2305.25|2304.38|2303.88|2306.13|2305.63|2304.13|2303.63|358
1705572300000|2024-01-18 10:05:00|2304.25|2303.75|2304.13|2303.63|2305|2304.5|2303.88|2303.38|790
1705572600000|2024-01-18 10:10:00|2303.88|2303.38|2302.63|2302.13|2304.13|2303.63|2302.38|2301.88|179
1705572900000|2024-01-18 10:15:00|2302.75|2302.25|2304.49|2303.99|2304.74|2304.24|2302.63|2302.13|281
1705573200000|2024-01-18 10:20:00|2304.24|2303.74|2305.24|2304.74|2305.49|2304.99|2304.24|2303.74|353
1705573500000|2024-01-18 10:25:00|2304.99|2304.49|2305.36|2304.86|2305.49|2304.99|2304.74|2304.24|382
1705573800000|2024-01-18 10:30:00|2305.49|2304.99|2306.24|2305.74|2306.74|2306.24|2305.49|2304.99|1541
1705574100000|2024-01-18 10:35:00|2305.99|2305.49|2306.24|2305.74|2306.74|2306.24|2305.74|2305.24|671
1705574400000|2024-01-18 10:40:00|2306.36|2305.86|2307.99|2307.49|2307.99|2307.49|2306.24|2305.74|456
1705574700000|2024-01-18 10:45:00|2308.24|2307.74|2308.74|2308.24|2308.99|2308.49|2307.74|2307.24|509
1705575000000|2024-01-18 10:50:00|2308.99|2308.49|2309.74|2309.24|2310.24|2309.74|2308.74|2308.24|489
1705575300000|2024-01-18 10:55:00|2309.49|2308.99|2308.99|2308.49|2309.74|2309.24|2308.74|2308.24|423
1705575600000|2024-01-18 11:00:00|2308.74|2308.24|2310.24|2309.74|2310.24|2309.74|2308.74|2308.24|593
1705575900000|2024-01-18 11:05:00|2310.36|2309.86|2310.24|2309.74|2311.24|2310.74|2309.74|2309.24|471
1705576200000|2024-01-18 11:10:00|2310.36|2309.86|2311.74|2311.24|2311.99|2311.49|2310.11|2309.61|497
1705576500000|2024-01-18 11:15:00|2311.49|2310.99|2310.49|2309.99|2311.86|2311.36|2310.24|2309.74|319
1705576800000|2024-01-18 11:20:00|2310.74|2310.24|2310.99|2310.49|2311.24|2310.74|2310.24|2309.74|354
1705577100000|2024-01-18 11:25:00|2311.24|2310.74|2312.24|2311.74|2312.24|2311.74|2310.49|2309.99|1734
1705577400000|2024-01-18 11:30:00|2312.11|2311.61|2311.99|2311.49|2312.49|2311.99|2311.74|2311.24|314
1705577700000|2024-01-18 11:35:00|2312.11|2311.61|2311.61|2311.11|2312.74|2312.24|2311.61|2311.11|336
1705578000000|2024-01-18 11:40:00|2311.74|2311.24|2313.49|2312.99|2313.49|2312.99|2311.49|2310.99|695
1705578300000|2024-01-18 11:45:00|2313.74|2313.24|2312.49|2311.99|2313.74|2313.24|2312.49|2311.99|394
1705578600000|2024-01-18 11:50:00|2312.74|2312.24|2312.74|2312.24|2313.11|2312.61|2312.49|2311.99|386
1705578900000|2024-01-18 11:55:00|2312.99|2312.49|2313.11|2312.61|2313.49|2312.99|2312.74|2312.24|822
1705579200000|2024-01-18 12:00:00|2312.99|2312.49|2313.99|2313.49|2314.24|2313.74|2312.99|2312.49|475
1705579500000|2024-01-18 12:05:00|2313.86|2313.36|2314.99|2314.49|2315.49|2314.99|2313.86|2313.36|358
1705579800000|2024-01-18 12:10:00|2314.86|2314.36|2315.74|2315.24|2315.99|2315.49|2314.86|2314.36|531
1705580100000|2024-01-18 12:15:00|2315.61|2315.11|2314.24|2313.74|2315.61|2315.11|2313.99|2313.49|675
1705580400000|2024-01-18 12:20:00|2314.49|2313.99|2314.74|2314.24|2315.24|2314.74|2313.74|2313.24|396
1705580700000|2024-01-18 12:25:00|2314.99|2314.49|2314.74|2314.24|2315.49|2314.99|2314.74|2314.24|243
1705581000000|2024-01-18 12:30:00|2314.99|2314.49|2314.24|2313.74|2315.49|2314.99|2313.99|2313.49|523
1705581300000|2024-01-18 12:35:00|2314.49|2313.99|2314.49|2313.99|2315.74|2315.24|2314.24|2313.74|445
1705581600000|2024-01-18 12:40:00|2314.52|2314.02|2315.27|2314.77|2315.27|2314.77|2314.27|2313.77|394
1705581900000|2024-01-18 12:45:00|2315.52|2315.02|2314.02|2313.52|2315.77|2315.27|2314.02|2313.52|335
1705582200000|2024-01-18 12:50:00|2314.27|2313.77|2314.27|2313.77|2314.77|2314.27|2313.27|2312.77|465
1705582500000|2024-01-18 12:55:00|2314.02|2313.52|2312.77|2312.27|2314.27|2313.77|2312.52|2312.02|1766
1705582800000|2024-01-18 13:00:00|2312.64|2312.14|2312.64|2312.14|2313.27|2312.77|2312.39|2311.89|610
1705583100000|2024-01-18 13:05:00|2312.52|2312.02|2314.27|2313.77|2314.52|2314.02|2312.52|2312.02|507
1705583400000|2024-01-18 13:10:00|2314.52|2314.02|2314.77|2314.27|2315.14|2314.64|2314.02|2313.52|425
1705583700000|2024-01-18 13:15:00|2315.02|2314.52|2315.77|2315.27|2316.02|2315.52|2315.02|2314.52|554
1705584000000|2024-01-18 13:20:00|2315.89|2315.39|2316.27|2315.77|2316.77|2316.27|2315.52|2315.02|567
1705584300000|2024-01-18 13:25:00|2316.52|2316.02|2316.64|2316.14|2316.77|2316.27|2315.52|2315.02|416
1705584600000|2024-01-18 13:30:00|2315.64|2315.14|2313.52|2313.02|2315.64|2315.14|2313.52|2313.02|720
1705584900000|2024-01-18 13:35:00|2313.64|2313.14|2313.02|2312.52|2316.89|2316.39|2313.02|2312.52|545
1705585200000|2024-01-18 13:40:00|2313.27|2312.77|2310.39|2309.89|2313.27|2312.77|2310.27|2309.77|844
1705585500000|2024-01-18 13:45:00|2310.52|2310.02|2311.02|2310.52|2311.52|2311.02|2309.64|2309.14|573
1705585800000|2024-01-18 13:50:00|2310.77|2310.27|2310.77|2310.27|2311.39|2310.89|2309.77|2309.27|739
1705586100000|2024-01-18 13:55:00|2310.52|2310.02|2309.52|2309.02|2310.52|2310.02|2309.02|2308.52|1422
1705586400000|2024-01-18 14:00:00|2309.39|2308.89|2309.77|2309.27|2310.77|2310.27|2309.27|2308.77|415
1705586700000|2024-01-18 14:05:00|2310.02|2309.52|2310.27|2309.77|2310.89|2310.39|2309.39|2308.89|480
1705587000000|2024-01-18 14:10:00|2310.39|2309.89|2312.27|2311.77|2312.52|2312.02|2310.39|2309.89|408
1705587300000|2024-01-18 14:15:00|2312.52|2312.02|2312.27|2311.77|2313.02|2312.52|2312.27|2311.77|300
1705587600000|2024-01-18 14:20:00|2312.39|2311.89|2311.52|2311.02|2312.52|2312.02|2311.27|2310.77|609
1705587900000|2024-01-18 14:25:00|2311.64|2311.14|2312.77|2312.27|2312.77|2312.27|2311.02|2310.52|555
1705588200000|2024-01-18 14:30:00|2313.02|2312.52|2314.02|2313.52|2314.02|2313.52|2312.02|2311.52|972
1705588500000|2024-01-18 14:35:00|2314.27|2313.77|2312.52|2312.02|2314.52|2314.02|2312.27|2311.77|859
1705588800000|2024-01-18 14:40:00|2312.77|2312.27|2310.64|2310.14|2313.39|2312.89|2310.52|2310.02|1035
1705589100000|2024-01-18 14:45:00|2310.77|2310.27|2311.77|2311.27|2311.77|2311.27|2309.77|2309.27|1024
1705589400000|2024-01-18 14:50:00|2312.02|2311.52|2310.77|2310.27|2312.02|2311.52|2310.27|2309.77|629
1705589700000|2024-01-18 14:55:00|2311.02|2310.52|2312.27|2311.77|2312.27|2311.77|2310.02|2309.52|771
1705590000000|2024-01-18 15:00:00|2312.14|2311.64|2311.52|2311.02|2312.77|2312.27|2311.52|2311.02|840
1705590300000|2024-01-18 15:05:00|2311.27|2310.77|2311.52|2311.02|2312.27|2311.77|2311.02|2310.52|906
1705590600000|2024-01-18 15:10:00|2311.17|2310.67|2313.42|2312.92|2313.79|2313.29|2310.92|2310.42|644
1705590900000|2024-01-18 15:15:00|2313.17|2312.67|2313.17|2312.67|2314.17|2313.67|2312.92|2312.42|602
1705591200000|2024-01-18 15:20:00|2313.29|2312.79|2312.42|2311.92|2313.67|2313.17|2311.67|2311.17|378
1705591500000|2024-01-18 15:25:00|2312.17|2311.67|2312.67|2312.17|2313.42|2312.92|2311.92|2311.42|453
1705591800000|2024-01-18 15:30:00|2312.79|2312.29|2313.42|2312.92|2313.67|2313.17|2311.92|2311.42|523
1705592100000|2024-01-18 15:35:00|2313.17|2312.67|2315.67|2315.17|2316.17|2315.67|2313.17|2312.67|677
1705592400000|2024-01-18 15:40:00|2315.79|2315.29|2315.67|2315.17|2316.67|2316.17|2314.92|2314.42|659
1705592700000|2024-01-18 15:45:00|2315.42|2314.92|2314.17|2313.67|2315.67|2315.17|2313.17|2312.67|815
1705593000000|2024-01-18 15:50:00|2314.42|2313.92|2312.92|2312.42|2314.42|2313.92|2312.54|2312.04|779
1705593300000|2024-01-18 15:55:00|2313.17|2312.67|2311.42|2310.92|2313.17|2312.67|2311.17|2310.67|852
1705593600000|2024-01-18 16:00:00|2311.17|2310.67|2309.17|2308.67|2311.17|2310.67|2309.17|2308.67|839
1705593900000|2024-01-18 16:05:00|2309.42|2308.92|2310.92|2310.42|2311.17|2310.67|2309.42|2308.92|907
1705594200000|2024-01-18 16:10:00|2311.17|2310.67|2312.17|2311.67|2312.42|2311.92|2310.92|2310.42|727
1705594500000|2024-01-18 16:15:00|2312.04|2311.54|2312.92|2312.42|2313.92|2313.42|2311.67|2311.17|946
1705594800000|2024-01-18 16:20:00|2312.79|2312.29|2313.17|2311.67|2313.29|2312.79|2312.17|2311.67|1456
1705595100000|2024-01-18 16:25:00|2313.62|2312.12|2312.56|2311.06|2313.64|2312.14|2312.55|2311.05|715
1705595400000|2024-01-18 16:30:00|2312.57|2311.07|2312.37|2310.97|2312.62|2311.22|2310.62|2309.22|677
1705595700000|2024-01-18 16:35:00|2312.49|2311.09|2313.24|2311.84|2313.99|2312.59|2312.49|2311.09|245
1705596000000|2024-01-18 16:40:00|2313.12|2311.72|2313.12|2311.72|2313.37|2311.97|2312.87|2311.47|16
1705596300000|2024-01-18 16:45:00|2313.24|2311.84|2312.62|2311.22|2313.37|2311.97|2312.49|2311.09|28
1705596600000|2024-01-18 16:50:00|2312.37|2310.97|2312.37|2310.97|2312.62|2311.22|2311.74|2310.34|37
1705596900000|2024-01-18 16:55:00|2312.49|2311.09|2312.79|2311.29|2312.87|2311.47|2312.49|2311.09|2
1705597200000|2024-01-18 17:00:00|2312.8|2311.3|2310.21|2308.71|2312.8|2311.3|2310.09|2308.59|0
1705597500000|2024-01-18 17:05:00|2310.66|2309.16|2310.68|2309.18|2311.15|2309.65|2309.75|2308.25|0
1705597800000|2024-01-18 17:10:00|2310.69|2309.19|2310.2|2308.7|2310.69|2309.19|2308.78|2307.28|0
1705598100000|2024-01-18 17:15:00|2310.19|2308.69|2309.71|2308.21|2311.12|2309.62|2309.7|2308.2|0
1705598400000|2024-01-18 17:20:00|2309.72|2308.22|2309.69|2308.19|2310.18|2308.68|2309.23|2307.73|0
1705598700000|2024-01-18 17:25:00|2309.7|2308.2|2310.13|2308.63|2310.64|2309.14|2309.69|2308.19|0
1705599000000|2024-01-18 17:30:00|2310.12|2308.62|2307.29|2305.79|2310.12|2308.62|2306.82|2305.32|0
1705599300000|2024-01-18 17:35:00|2307.28|2305.78|2308.06|2306.56|2308.07|2306.57|2306.97|2305.47|0
1705599600000|2024-01-18 17:40:00|2308.05|2306.55|2309.05|2307.55|2309.06|2307.56|2308.03|2306.53|0
1705599900000|2024-01-18 17:45:00|2309.5|2308|2309.53|2308.03|2309.99|2308.49|2309.07|2307.57|0
1705600200000|2024-01-18 17:50:00|2309.52|2308.02|2309.03|2307.53|2309.54|2308.04|2308.57|2307.07|0
1705600500000|2024-01-18 17:55:00|2309.04|2307.54|2309.01|2307.51|2309.04|2307.54|2308.54|2307.04|0
1705600800000|2024-01-18 18:00:00|2309|2307.5|2308.01|2306.51|2309|2307.5|2307.55|2306.05|0
1705601100000|2024-01-18 18:05:00|2308|2306.5|2308.5|2307|2308.5|2307|2307.53|2306.03|0
1705601400000|2024-01-18 18:10:00|2308.49|2306.99|2308.78|2307.28|2308.79|2307.29|2307.55|2306.05|0
1705601700000|2024-01-18 18:15:00|2308.77|2307.27|2308.58|2307.08|2309.52|2308.02|2308.11|2306.61|0
1705602000000|2024-01-18 18:20:00|2308.57|2307.07|2308.13|2306.63|2309.06|2307.56|2307.64|2306.14|0
1705602300000|2024-01-18 18:25:00|2308.12|2306.62|2308.12|2306.62|2308.61|2307.11|2307.2|2305.7|0
1705602600000|2024-01-18 18:30:00|2307.67|2306.17|2310.23|2308.73|2310.46|2308.96|2307.67|2306.17|0
1705602900000|2024-01-18 18:35:00|2310.46|2308.96|2311.62|2310.12|2311.86|2310.36|2309.99|2308.49|0
1705603200000|2024-01-18 18:40:00|2311.63|2310.13|2311.84|2310.34|2311.87|2310.37|2310.89|2309.39|0
1705603500000|2024-01-18 18:45:00|2311.85|2310.35|2311.4|2309.9|2311.87|2310.37|2311.37|2309.87|0
1705603800000|2024-01-18 18:50:00|2311.63|2310.13|2311.87|2310.37|2312.34|2310.84|2311.4|2309.9|0
1705604100000|2024-01-18 18:55:00|2311.88|2310.38|2311.87|2310.37|2312.34|2310.84|2311.86|2310.36|0
1705604400000|2024-01-18 19:00:00|2311.88|2310.38|2312.82|2311.32|2312.83|2311.33|2311.87|2310.37|0
1705604700000|2024-01-18 19:05:00|2312.59|2311.09|2313.31|2311.81|2313.32|2311.82|2312.36|2310.86|0
1705605000000|2024-01-18 19:10:00|2313.3|2311.8|2313.8|2312.3|2314.26|2312.76|2312.85|2311.35|0
1705605300000|2024-01-18 19:15:00|2314.02|2312.52|2314.27|2312.77|2314.75|2313.25|2313.79|2312.29|0
1705605600000|2024-01-18 19:20:00|2314.28|2312.78|2316.16|2314.66|2316.63|2315.13|2313.81|2312.31|0
1705605900000|2024-01-18 19:25:00|2316.17|2314.67|2315.68|2314.18|2316.17|2314.67|2315.65|2314.15|0
1705606200000|2024-01-18 19:30:00|2315.9|2314.4|2315.68|2314.18|2316.63|2315.13|2315.22|2313.72|0
1705606500000|2024-01-18 19:35:00|2315.69|2314.19|2315.68|2314.18|2316.62|2315.12|2315.68|2314.18|0
1705606800000|2024-01-18 19:40:00|2315.69|2314.19|2315.17|2313.67|2316.15|2314.65|2314.73|2313.23|0
1705607100000|2024-01-18 19:45:00|2315.16|2313.66|2315.63|2314.13|2316.1|2314.6|2314.21|2312.71|0
1705607400000|2024-01-18 19:50:00|2315.62|2314.12|2317.17|2315.67|2317.62|2316.12|2315.62|2314.12|0
1705607700000|2024-01-18 19:55:00|2317.16|2315.66|2317.71|2316.21|2318.18|2316.68|2317.14|2315.64|0
1705608000000|2024-01-18 20:00:00|2317.72|2316.22|2319.32|2317.82|2319.8|2318.3|2317.69|2316.19|0
1705608300000|2024-01-18 20:05:00|2319.58|2318.08|2321.45|2319.95|2321.46|2319.96|2319.57|2318.07|0
1705608600000|2024-01-18 20:10:00|2321.46|2319.96|2320.06|2318.56|2321.46|2319.96|2320.06|2318.56|0
1705608900000|2024-01-18 20:15:00|2320.07|2318.57|2320.05|2318.55|2320.55|2319.05|2320.05|2318.55|0
1705609200000|2024-01-18 20:20:00|2320.04|2318.54|2320.55|2319.05|2321.03|2319.53|2320.04|2318.54|0
1705609500000|2024-01-18 20:25:00|2320.56|2319.06|2321.03|2319.53|2321.03|2319.53|2320.55|2319.05|0
1705609800000|2024-01-18 20:30:00|2321.04|2319.54|2320.58|2319.08|2321.49|2319.99|2320.56|2319.06|0
1705610100000|2024-01-18 20:35:00|2320.57|2319.07|2320.08|2318.58|2321.03|2319.53|2320.08|2318.58|0
1705610400000|2024-01-18 20:40:00|2320.07|2318.57|2321.1|2319.6|2321.27|2319.77|2320.06|2318.56|0
1705610700000|2024-01-18 20:45:00|2321.09|2319.59|2321.1|2319.6|2321.13|2319.63|2320.64|2319.14|0
1705611000000|2024-01-18 20:50:00|2321.11|2319.61|2321.61|2320.11|2322.13|2320.63|2321.1|2319.6|0
1705611300000|2024-01-18 20:55:00|2321.6|2320.1|2322.05|2320.55|2322.53|2321.03|2320.66|2319.16|0
1705611600000|2024-01-18 21:00:00|2322.04|2320.54|2320.85|2319.35|2322.13|2320.63|2320.33|2318.83|0
1705611900000|2024-01-18 21:05:00|2320.84|2319.34|2321.41|2319.91|2321.45|2319.95|2320.52|2319.02|0
1705612200000|2024-01-18 21:10:00|2321.4|2319.9|2321.48|2319.98|2321.48|2319.98|2320.73|2319.23|0
1705612500000|2024-01-18 21:15:00|2321.62|2320.12|2322.37|2320.87|2322.37|2320.87|2321.62|2320.12|0
1705612800000|2024-01-18 21:20:00|2322.46|2320.96|2322.69|2321.19|2323.11|2321.61|2322.46|2320.96|0
1705613100000|2024-01-18 21:25:00|2322.74|2321.24|2322.92|2321.42|2322.92|2321.42|2322.6|2321.1|0
1705613400000|2024-01-18 21:30:00|2322.79|2321.29|2322.92|2321.42|2322.92|2321.42|2322.69|2321.19|0
1705613700000|2024-01-18 21:35:00|2322.83|2321.33|2322.69|2321.19|2322.92|2321.42|2322.6|2321.1|0
1705614000000|2024-01-18 21:40:00|2322.64|2321.14|2322.46|2320.96|2322.69|2321.19|2322.46|2320.96|0
1705614300000|2024-01-18 21:45:00|2322.37|2320.87|2322.46|2320.96|2322.6|2321.1|2322.13|2320.63|0
1705614600000|2024-01-18 21:50:00|2322.41|2320.91|2322.77|2321.27|2322.92|2321.42|2322.41|2320.91|0
1705614900000|2024-01-18 21:55:00|2322.81|2321.31|2322.16|2320.66|2322.9|2321.4|2322.02|2320.52|0
1705615200000|2024-01-18 22:00:00|2322.11|2320.61|2322.23|2320.73|2322.32|2320.82|2321.99|2320.49|0
1705615500000|2024-01-18 22:05:00|2322.21|2320.71|2322.21|2320.71|2322.25|2320.75|2322.21|2320.71|0
1705615800000|2024-01-18 22:10:00|2322.2|2320.7|2322.23|2320.73|2322.27|2320.77|2322.2|2320.7|0
1705616100000|2024-01-18 22:15:00|2322.22|2320.72|2322.23|2320.73|2322.23|2320.73|2322.22|2320.72|0
1705616700000|2024-01-18 22:25:00|2322.27|2320.77|2322.32|2320.82|2322.32|2320.82|2322.27|2320.77|0
1705617300000|2024-01-18 22:35:00|2322.27|2320.77|2322.27|2320.77|2322.27|2320.77|2322.27|2320.77|0
1705617600000|2024-01-18 22:40:00|2322.32|2320.82|2322.32|2320.82|2322.32|2320.82|2322.32|2320.82|0
1705617900000|2024-01-18 22:45:00|2322.27|2320.77|2322.27|2320.77|2322.27|2320.77|2322.27|2320.77|0
1705618200000|2024-01-18 22:50:00|2322.32|2320.82|2322.32|2320.82|2322.32|2320.82|2322.32|2320.82|0
1705618500000|2024-01-18 22:55:00|2322.27|2320.77|2322.5|2321|2322.55|2321.05|2322.27|2320.77|0
1705618800000|2024-01-18 23:00:00|2322.32|2320.82|2321.62|2320.12|2322.46|2320.96|2321.29|2319.79|0
1705619100000|2024-01-18 23:05:00|2321.53|2320.03|2321.62|2320.12|2322.18|2320.68|2321.53|2320.03|0
1705619400000|2024-01-18 23:10:00|2321.76|2320.26|2322.27|2320.77|2322.46|2320.96|2321.53|2320.03|0
1705619700000|2024-01-18 23:15:00|2322.23|2320.73|2322.32|2320.82|2322.88|2321.38|2322.08|2320.58|0
1705620000000|2024-01-18 23:20:00|2322.27|2320.77|2322.41|2320.91|2322.74|2321.24|2322.27|2320.77|0
1705620300000|2024-01-18 23:25:00|2322.46|2320.96|2322.41|2320.91|2322.6|2321.1|2322.32|2320.82|0
1705620600000|2024-01-18 23:30:00|2322.32|2320.82|2322.18|2320.68|2322.51|2321.01|2321.95|2320.45|0
1705620900000|2024-01-18 23:35:00|2322.27|2320.77|2322.41|2320.91|2322.51|2321.01|2322.18|2320.68|0
1705621200000|2024-01-18 23:40:00|2322.46|2320.96|2322.51|2321.01|2322.74|2321.24|2322.18|2320.68|0
1705621500000|2024-01-18 23:45:00|2322.55|2321.05|2322.26|2320.76|2322.74|2321.24|2321.95|2320.45|0
1705621800000|2024-01-18 23:50:00|2322.31|2320.81|2323.24|2321.74|2323.47|2321.97|2322.31|2320.81|0
1705622100000|2024-01-18 23:55:00|2323.19|2321.69|2323.89|2322.39|2324.03|2322.53|2323.05|2321.55|0
1705622400000|2024-01-19 00:00:00|2323.8|2322.3|2323.47|2321.97|2324.03|2322.53|2323.38|2321.88|0
1705622700000|2024-01-19 00:05:00|2323.48|2321.98|2323.15|2321.65|2323.8|2322.3|2323.05|2321.55|0
1705623000000|2024-01-19 00:10:00|2322.7|2321.2|2322.37|2320.87|2322.7|2321.2|2322.14|2320.64|0
1705623300000|2024-01-19 00:15:00|2322.32|2320.82|2322.21|2320.71|2322.37|2320.87|2321.28|2319.78|0
1705623600000|2024-01-19 00:20:00|2322.22|2320.72|2322.22|2320.72|2322.22|2320.72|2321.76|2320.26|0
1705623900000|2024-01-19 00:25:00|2322.23|2320.73|2322.68|2321.18|2322.68|2321.18|2322.22|2320.72|0
1705624200000|2024-01-19 00:30:00|2322.67|2321.17|2322.68|2321.18|2322.68|2321.18|2322.22|2320.72|0
1705624500000|2024-01-19 00:35:00|2322.67|2321.17|2322.68|2321.18|2322.68|2321.18|2322.67|2321.17|0
1705624800000|2024-01-19 00:40:00|2322.67|2321.17|2322.66|2321.16|2323.12|2321.62|2322.66|2321.16|0
1705625100000|2024-01-19 00:45:00|2322.67|2321.17|2322.2|2320.7|2322.67|2321.17|2322.19|2320.69|0
1705625400000|2024-01-19 00:50:00|2322.19|2320.69|2322.65|2321.15|2322.65|2321.15|2322.19|2320.69|0
1705625700000|2024-01-19 00:55:00|2322.66|2321.16|2322.66|2321.16|2322.66|2321.16|2322.2|2320.7|0
1705626000000|2024-01-19 01:00:00|2322.67|2321.17|2323.13|2321.63|2323.13|2321.63|2322.66|2321.16|0
1705626300000|2024-01-19 01:05:00|2322.9|2321.4|2322.2|2320.7|2322.9|2321.4|2322.19|2320.69|0
1705626600000|2024-01-19 01:10:00|2322.21|2320.71|2322.66|2321.16|2323.12|2321.62|2322.2|2320.7|0
1705626900000|2024-01-19 01:15:00|2322.67|2321.17|2321.73|2320.23|2322.67|2321.17|2321.51|2320.01|0
1705627200000|2024-01-19 01:20:00|2321.27|2319.77|2320.81|2319.31|2321.27|2319.77|2320.81|2319.31|0
1705627500000|2024-01-19 01:25:00|2320.36|2318.86|2320.82|2319.32|2321.28|2319.78|2320.35|2318.85|0
1705627800000|2024-01-19 01:30:00|2320.81|2319.31|2322.19|2320.69|2322.19|2320.69|2320.81|2319.31|0
1705628100000|2024-01-19 01:35:00|2322.18|2320.68|2321.3|2319.8|2322.21|2320.71|2321.3|2319.8|0
1705628400000|2024-01-19 01:40:00|2321.31|2319.81|2321.3|2319.8|2321.75|2320.25|2321.29|2319.79|0
1705628700000|2024-01-19 01:45:00|2321.29|2319.79|2321.3|2319.8|2321.75|2320.25|2321.29|2319.79|0
1705629000000|2024-01-19 01:50:00|2321.29|2319.79|2322.21|2320.71|2322.67|2321.17|2321.29|2319.79|0
1705629300000|2024-01-19 01:55:00|2322.22|2320.72|2322.67|2321.17|2322.68|2321.18|2322.21|2320.71|0
1705629600000|2024-01-19 02:00:00|2322.68|2321.18|2322.67|2321.17|2322.68|2321.18|2322.21|2320.71|0
1705629900000|2024-01-19 02:05:00|2322.21|2320.71|2322.21|2320.71|2322.67|2321.17|2322.2|2320.7|0
1705630200000|2024-01-19 02:10:00|2322.2|2320.7|2322.22|2320.72|2322.22|2320.72|2321.75|2320.25|0
1705630500000|2024-01-19 02:15:00|2322.21|2320.71|2321.76|2320.26|2322.22|2320.72|2321.76|2320.26|0
1705630800000|2024-01-19 02:20:00|2321.75|2320.25|2322.21|2320.71|2322.21|2320.71|2321.75|2320.25|0
1705631100000|2024-01-19 02:25:00|2321.76|2320.26|2321.76|2320.26|2322.22|2320.72|2321.75|2320.25|0
1705631400000|2024-01-19 02:30:00|2322.21|2320.71|2321.76|2320.26|2322.21|2320.71|2321.3|2319.8|0
1705631700000|2024-01-19 02:35:00|2321.75|2320.25|2321.76|2320.26|2321.76|2320.26|2321.3|2319.8|0
1705632000000|2024-01-19 02:40:00|2321.75|2320.25|2321.76|2320.26|2321.76|2320.26|2321.29|2319.79|0
1705632300000|2024-01-19 02:45:00|2321.31|2319.81|2322.24|2320.74|2322.7|2321.2|2321.3|2319.8|0
1705632600000|2024-01-19 02:50:00|2322.23|2320.73|2322.23|2320.73|2322.24|2320.74|2321.78|2320.28|0
1705632900000|2024-01-19 02:55:00|2322.22|2320.72|2322.23|2320.73|2322.23|2320.73|2321.77|2320.27|0
1705633200000|2024-01-19 03:00:00|2322.22|2320.72|2322.24|2320.74|2322.7|2321.2|2322.22|2320.72|0
1705633500000|2024-01-19 03:05:00|2322.25|2320.75|2322.24|2320.74|2322.25|2320.75|2322.23|2320.73|0
1705633800000|2024-01-19 03:10:00|2322.69|2321.19|2322.24|2320.74|2322.69|2321.19|2322.24|2320.74|0
1705634100000|2024-01-19 03:15:00|2322.01|2320.51|2321.79|2320.29|2322.24|2320.74|2321.78|2320.28|0
1705634400000|2024-01-19 03:20:00|2321.78|2320.28|2321.32|2319.82|2321.79|2320.29|2321.32|2319.82|0
1705634700000|2024-01-19 03:25:00|2321.33|2319.83|2321.33|2319.83|2321.33|2319.83|2321.32|2319.82|0
1705635000000|2024-01-19 03:30:00|2321.32|2319.82|2321.77|2320.27|2321.78|2320.28|2321.32|2319.82|0
1705635300000|2024-01-19 03:35:00|2321.32|2319.82|2321.78|2320.28|2321.78|2320.28|2321.32|2319.82|0
1705635600000|2024-01-19 03:40:00|2321.33|2319.83|2321.32|2319.82|2321.77|2320.27|2320.86|2319.36|0
1705635900000|2024-01-19 03:45:00|2321.77|2320.27|2321.77|2320.27|2321.77|2320.27|2321.31|2319.81|0
1705636200000|2024-01-19 03:50:00|2322.23|2320.73|2321.77|2320.27|2322.23|2320.73|2321.77|2320.27|0
1705636500000|2024-01-19 03:55:00|2322.23|2320.73|2322.23|2320.73|2322.23|2320.73|2322.23|2320.73|0
1705636800000|2024-01-19 04:00:00|2322.22|2320.72|2321.77|2320.27|2322.23|2320.73|2321.77|2320.27|0
1705637100000|2024-01-19 04:05:00|2321.78|2320.28|2321.77|2320.27|2322.23|2320.73|2321.77|2320.27|0
1705637400000|2024-01-19 04:10:00|2321.76|2320.26|2321.54|2320.04|2321.77|2320.27|2321.31|2319.81|0
1705637700000|2024-01-19 04:15:00|2321.31|2319.81|2321.77|2320.27|2322.22|2320.72|2321.31|2319.81|0
1705638000000|2024-01-19 04:20:00|2322.23|2320.73|2321.77|2320.27|2322.23|2320.73|2321.77|2320.27|0
1705638300000|2024-01-19 04:25:00|2321.76|2320.26|2321.77|2320.27|2321.77|2320.27|2321.76|2320.26|0
1705638600000|2024-01-19 04:30:00|2321.76|2320.26|2321.31|2319.81|2321.77|2320.27|2321.31|2319.81|0
1705638900000|2024-01-19 04:35:00|2321.09|2319.59|2321.32|2319.82|2321.32|2319.82|2320.86|2319.36|0
1705639200000|2024-01-19 04:40:00|2321.31|2319.81|2321.32|2319.82|2321.32|2319.82|2321.31|2319.81|0
1705639500000|2024-01-19 04:45:00|2321.77|2320.27|2321.31|2319.81|2321.77|2320.27|2321.31|2319.81|0
1705640100000|2024-01-19 04:55:00|2321.08|2319.58|2321.31|2319.81|2321.31|2319.81|2321.08|2319.58|0
1705640400000|2024-01-19 05:00:00|2320.86|2319.36|2321.77|2320.27|2322.23|2320.73|2320.86|2319.36|0
1705640700000|2024-01-19 05:05:00|2321.76|2320.26|2321.77|2320.27|2321.77|2320.27|2321.31|2319.81|0
1705641000000|2024-01-19 05:10:00|2321.76|2320.26|2322.23|2320.73|2322.23|2320.73|2321.76|2320.26|0
1705641300000|2024-01-19 05:15:00|2322.22|2320.72|2321.77|2320.27|2322.23|2320.73|2321.77|2320.27|0
1705641600000|2024-01-19 05:20:00|2321.76|2320.26|2321.32|2319.82|2321.77|2320.27|2321.31|2319.81|0
1705641900000|2024-01-19 05:25:00|2321.33|2319.83|2321.32|2319.82|2321.33|2319.83|2321.32|2319.82|0
1705642200000|2024-01-19 05:30:00|2321.33|2319.83|2321.31|2319.81|2321.33|2319.83|2320.86|2319.36|0
1705642500000|2024-01-19 05:35:00|2320.85|2319.35|2320.84|2319.34|2321.31|2319.81|2320.38|2318.88|0
1705642800000|2024-01-19 05:40:00|2320.38|2318.88|2320.84|2319.34|2320.84|2319.34|2320.38|2318.88|0
1705643100000|2024-01-19 05:45:00|2320.83|2319.33|2320.84|2319.34|2320.84|2319.34|2320.83|2319.33|0
1705643400000|2024-01-19 05:50:00|2320.83|2319.33|2320.83|2319.33|2320.83|2319.33|2320.37|2318.87|0
1705643700000|2024-01-19 05:55:00|2320.38|2318.88|2320.35|2318.85|2320.83|2319.33|2320.35|2318.85|0
1705644000000|2024-01-19 06:00:00|2320.81|2319.31|2320.8|2319.3|2320.81|2319.31|2320.35|2318.85|0
1705644300000|2024-01-19 06:05:00|2321.19|2319.69|2321.2|2319.7|2321.66|2320.16|2321.19|2319.69|0
1705644600000|2024-01-19 06:10:00|2321.21|2319.71|2322.12|2320.62|2322.12|2320.62|2321.2|2319.7|0
1705644900000|2024-01-19 06:15:00|2321.89|2320.39|2321.67|2320.17|2322.12|2320.62|2321.67|2320.17|0
1705645200000|2024-01-19 06:20:00|2321.21|2319.71|2321.67|2320.17|2322.12|2320.62|2321.21|2319.71|0
1705645500000|2024-01-19 06:25:00|2321.69|2320.19|2321.67|2320.17|2321.69|2320.19|2321.67|2320.17|0
1705645800000|2024-01-19 06:30:00|2321.68|2320.18|2321.71|2320.21|2322.14|2320.64|2321.25|2319.75|0
1705646100000|2024-01-19 06:35:00|2321.72|2320.22|2322.17|2320.67|2322.17|2320.67|2321.72|2320.22|0
1705646400000|2024-01-19 06:40:00|2322.16|2320.66|2322.16|2320.66|2322.63|2321.13|2321.71|2320.21|0
1705646700000|2024-01-19 06:45:00|2322.17|2320.67|2322.16|2320.66|2322.17|2320.67|2322.16|2320.66|0
1705647000000|2024-01-19 06:50:00|2322.17|2320.67|2322.63|2321.13|2322.63|2321.13|2322.15|2320.65|0
1705647300000|2024-01-19 06:55:00|2322.62|2321.12|2321.02|2319.52|2322.62|2321.12|2321.02|2319.52|0
1705647600000|2024-01-19 07:00:00|2321.25|2319.75|2321.71|2320.21|2322.16|2320.66|2320.79|2319.29|0
1705647900000|2024-01-19 07:05:00|2321.26|2319.76|2321.71|2320.21|2322.17|2320.67|2320.8|2319.3|0
1705648200000|2024-01-19 07:10:00|2321.26|2319.76|2320.8|2319.3|2321.26|2319.76|2320.34|2318.84|0
1705648500000|2024-01-19 07:15:00|2320.57|2319.07|2327.21|2325.71|2327.26|2325.76|2320.57|2319.07|0
1705648800000|2024-01-19 07:20:00|2326.75|2325.25|2326.29|2324.79|2328.57|2327.07|2325.82|2324.32|0
1705649100000|2024-01-19 07:25:00|2326.28|2324.78|2326.72|2325.22|2326.72|2325.22|2325.37|2323.87|0
1705649400000|2024-01-19 07:30:00|2326.27|2324.77|2321.01|2319.61|2326.77|2325.27|2320.51|2319.11|30
1705649700000|2024-01-19 07:35:00|2321.13|2319.73|2321.38|2319.98|2321.38|2319.98|2321.01|2319.61|9
1705650000000|2024-01-19 07:40:00|2321.63|2320.23|2321.88|2320.48|2321.88|2320.48|2321.38|2319.98|6
1705650300000|2024-01-19 07:45:00|2322.01|2320.61|2322.13|2320.73|2322.26|2320.86|2322.01|2320.61|3
1705650600000|2024-01-19 07:50:00|2322.38|2320.98|2322.26|2320.86|2323.01|2321.61|2321.26|2319.86|77
1705650900000|2024-01-19 07:55:00|2322.93|2321.43|2319.68|2318.18|2322.93|2321.43|2319.68|2318.18|1
1705651200000|2024-01-19 08:00:00|2319.22|2317.72|2320.93|2320.43|2324.31|2323.81|2317.81|2317.27|5505
1705651500000|2024-01-19 08:05:00|2321.06|2320.56|2320.18|2319.68|2323.31|2322.81|2319.81|2319.31|2061
1705651800000|2024-01-19 08:10:00|2320.31|2319.81|2321.06|2320.56|2321.56|2321.06|2318.31|2317.81|2350
1705652100000|2024-01-19 08:15:00|2321.18|2320.68|2319.56|2319.06|2321.56|2321.06|2318.06|2317.56|1184
1705652400000|2024-01-19 08:20:00|2319.31|2318.81|2315.81|2315.31|2319.81|2319.31|2314.56|2314.06|1926
1705652700000|2024-01-19 08:25:00|2315.68|2315.18|2312.56|2312.06|2316.06|2315.56|2312.56|2312.06|1629
1705653000000|2024-01-19 08:30:00|2312.31|2311.81|2313.31|2312.81|2313.56|2313.06|2309.81|2309.31|2820
1705653300000|2024-01-19 08:35:00|2313.06|2312.56|2312.06|2311.56|2314.06|2313.56|2310.81|2310.31|1265
1705653600000|2024-01-19 08:40:00|2311.87|2311.37|2310.12|2309.62|2312.12|2311.62|2309.12|2308.62|902
1705653900000|2024-01-19 08:45:00|2309.99|2309.49|2311.12|2310.62|2311.37|2310.87|2309.49|2308.99|713
1705654200000|2024-01-19 08:50:00|2310.87|2310.37|2310.87|2310.37|2312.37|2311.87|2309.87|2309.37|774
1705654500000|2024-01-19 08:55:00|2310.62|2310.12|2311.62|2311.12|2311.62|2311.12|2309.37|2308.87|508
1705654800000|2024-01-19 09:00:00|2311.37|2310.87|2310.87|2310.37|2313.12|2312.62|2310.62|2310.12|956
1705655100000|2024-01-19 09:05:00|2311.12|2310.62|2308.37|2307.87|2311.12|2310.62|2307.87|2307.37|1049
1705655400000|2024-01-19 09:10:00|2308.12|2307.62|2310.62|2310.12|2310.62|2310.12|2308.12|2307.62|725
1705655700000|2024-01-19 09:15:00|2310.87|2310.37|2312.62|2312.12|2313.37|2312.87|2310.87|2310.37|879
1705656000000|2024-01-19 09:20:00|2312.37|2311.87|2312.37|2311.87|2312.62|2312.12|2311.37|2310.87|586
1705656300000|2024-01-19 09:25:00|2312.12|2311.62|2313.12|2312.62|2313.12|2312.62|2311.37|2310.87|764
1705656600000|2024-01-19 09:30:00|2312.87|2312.37|2310.62|2310.12|2313.37|2312.87|2310.12|2309.62|870
1705656900000|2024-01-19 09:35:00|2310.37|2309.87|2306.12|2305.62|2310.62|2310.12|2305.62|2305.12|1159
1705657200000|2024-01-19 09:40:00|2305.87|2305.37|2303.62|2303.12|2305.87|2305.37|2302.62|2302.12|1368
1705657500000|2024-01-19 09:45:00|2303.37|2302.87|2304.24|2303.74|2305.12|2304.62|2302.87|2302.37|958
1705657800000|2024-01-19 09:50:00|2304.37|2303.87|2306.12|2305.62|2306.62|2306.12|2303.62|2303.12|739
1705658100000|2024-01-19 09:55:00|2305.87|2305.37|2307.87|2307.37|2308.12|2307.62|2305.87|2305.37|800
1705658400000|2024-01-19 10:00:00|2307.74|2307.24|2308.37|2307.87|2308.37|2307.87|2306.37|2305.87|875
1705658700000|2024-01-19 10:05:00|2308.24|2307.74|2309.37|2308.87|2310.37|2309.87|2307.87|2307.37|1148
1705659000000|2024-01-19 10:10:00|2309.49|2308.99|2308.12|2307.62|2310.12|2309.62|2308.12|2307.62|1044
1705659300000|2024-01-19 10:15:00|2307.87|2307.37|2306.62|2306.12|2307.87|2307.37|2305.87|2305.37|927
1705659600000|2024-01-19 10:20:00|2306.37|2305.87|2307.37|2306.87|2308.37|2307.87|2306.37|2305.87|643
1705659900000|2024-01-19 10:25:00|2307.62|2307.12|2307.87|2307.37|2308.12|2307.62|2306.62|2306.12|699
1705660200000|2024-01-19 10:30:00|2307.62|2307.12|2308.12|2307.62|2308.37|2307.87|2306.37|2305.87|664
1705660500000|2024-01-19 10:35:00|2308.24|2307.74|2309.37|2308.87|2310.12|2309.62|2308.12|2307.62|604
1705660800000|2024-01-19 10:40:00|2309.62|2309.12|2308.87|2308.37|2309.87|2309.37|2308.12|2307.62|692
1705661100000|2024-01-19 10:45:00|2308.99|2308.49|2310.62|2310.12|2310.87|2310.37|2308.99|2308.49|600
1705661400000|2024-01-19 10:50:00|2310.87|2310.37|2310.99|2310.49|2311.87|2311.37|2310.37|2309.87|716
1705661700000|2024-01-19 10:55:00|2310.87|2310.37|2310.12|2309.62|2311.12|2310.62|2310.12|2309.62|451
1705662000000|2024-01-19 11:00:00|2310.24|2309.74|2310.37|2309.87|2311.37|2310.87|2309.24|2308.74|679
1705662300000|2024-01-19 11:05:00|2310.62|2310.12|2311.62|2311.12|2311.87|2311.37|2310.62|2310.12|578
1705662600000|2024-01-19 11:10:00|2311.37|2310.87|2312.37|2311.87|2312.87|2312.37|2311.37|2310.87|544
1705662900000|2024-01-19 11:15:00|2312.12|2311.62|2312.12|2311.62|2312.87|2312.37|2311.12|2310.62|510
1705663200000|2024-01-19 11:20:00|2312.24|2311.74|2312.62|2312.12|2312.87|2312.37|2311.12|2310.62|622
1705663500000|2024-01-19 11:25:00|2312.37|2311.87|2311.37|2310.87|2312.62|2312.12|2311.12|2310.62|481
1705663800000|2024-01-19 11:30:00|2311.12|2310.62|2311.37|2310.87|2311.87|2311.37|2310.37|2309.87|537
1705664100000|2024-01-19 11:35:00|2311.12|2310.62|2312.62|2312.12|2312.62|2312.12|2310.87|2310.37|574
1705664400000|2024-01-19 11:40:00|2312.37|2311.87|2312.12|2311.62|2312.62|2312.12|2311.62|2311.12|416
1705664700000|2024-01-19 11:45:00|2312.37|2311.87|2312.87|2312.37|2313.37|2312.87|2312.12|2311.62|530
1705665000000|2024-01-19 11:50:00|2312.74|2312.24|2311.12|2310.62|2312.87|2312.37|2310.87|2310.37|581
1705665300000|2024-01-19 11:55:00|2310.99|2310.49|2310.12|2309.62|2311.62|2311.12|2310.12|2309.62|433
1705665600000|2024-01-19 12:00:00|2309.87|2309.37|2309.62|2309.12|2309.87|2309.37|2308.62|2308.12|544
1705665900000|2024-01-19 12:05:00|2309.37|2308.87|2309.12|2308.62|2309.87|2309.37|2308.87|2308.37|306
1705666200000|2024-01-19 12:10:00|2308.87|2308.37|2309.12|2308.62|2309.74|2309.24|2308.37|2307.87|255
1705666500000|2024-01-19 12:15:00|2308.87|2308.37|2307.12|2306.62|2309.12|2308.62|2307.12|2306.62|308
1705666800000|2024-01-19 12:20:00|2307.37|2306.87|2307.12|2306.62|2307.62|2307.12|2306.87|2306.37|421
1705667100000|2024-01-19 12:25:00|2306.99|2306.49|2307.37|2306.87|2307.62|2307.12|2306.62|2306.12|360
1705667400000|2024-01-19 12:30:00|2307.12|2306.62|2305.62|2305.12|2307.12|2306.62|2305.49|2304.99|370
1705667700000|2024-01-19 12:35:00|2305.49|2304.99|2305.37|2304.87|2306.12|2305.62|2304.87|2304.37|488
1705668000000|2024-01-19 12:40:00|2305.36|2304.86|2307.61|2307.11|2307.86|2307.36|2305.11|2304.61|588
1705668300000|2024-01-19 12:45:00|2307.73|2307.23|2308.36|2307.86|2308.61|2308.11|2307.36|2306.86|419
1705668600000|2024-01-19 12:50:00|2308.48|2307.98|2310.61|2310.11|2312.11|2311.61|2308.36|2307.86|1723
1705668900000|2024-01-19 12:55:00|2310.86|2310.36|2312.11|2311.61|2312.86|2312.36|2310.61|2310.11|448
1705669200000|2024-01-19 13:00:00|2312.23|2311.73|2313.86|2313.36|2314.36|2313.86|2312.11|2311.61|574
1705669500000|2024-01-19 13:05:00|2313.61|2313.11|2315.86|2315.36|2315.86|2315.36|2313.11|2312.61|900
1705669800000|2024-01-19 13:10:00|2315.61|2315.11|2315.86|2315.36|2316.36|2315.86|2315.36|2314.86|833
1705670100000|2024-01-19 13:15:00|2315.61|2315.11|2314.86|2314.36|2315.86|2315.36|2314.61|2314.11|637
1705670400000|2024-01-19 13:20:00|2315.11|2314.61|2313.61|2313.11|2315.11|2314.61|2312.61|2312.11|693
1705670700000|2024-01-19 13:25:00|2313.36|2312.86|2310.36|2309.86|2313.61|2313.11|2310.36|2309.86|3741
1705671000000|2024-01-19 13:30:00|2310.23|2309.73|2310.11|2309.61|2310.86|2310.36|2309.36|2308.86|1797
1705671300000|2024-01-19 13:35:00|2309.86|2309.36|2310.36|2309.86|2310.86|2310.36|2309.73|2309.23|437
1705671600000|2024-01-19 13:40:00|2310.11|2309.61|2307.61|2307.11|2310.11|2309.61|2306.86|2306.36|614
1705671900000|2024-01-19 13:45:00|2307.48|2306.98|2307.23|2306.73|2308.73|2308.23|2307.11|2306.61|456
1705672200000|2024-01-19 13:50:00|2307.11|2306.61|2306.86|2306.36|2307.86|2307.36|2306.86|2306.36|382
1705672500000|2024-01-19 13:55:00|2306.73|2306.23|2305.11|2304.61|2306.86|2306.36|2305.11|2304.61|668
1705672800000|2024-01-19 14:00:00|2304.86|2304.36|2304.61|2304.11|2304.86|2304.36|2303.61|2303.11|789
1705673100000|2024-01-19 14:05:00|2304.36|2303.86|2305.11|2304.61|2305.86|2305.36|2303.86|2303.36|970
1705673400000|2024-01-19 14:10:00|2305.36|2304.86|2303.61|2303.11|2305.36|2304.86|2303.11|2302.61|812
1705673700000|2024-01-19 14:15:00|2303.86|2303.36|2304.11|2303.61|2304.86|2304.36|2303.36|2302.86|694
1705674000000|2024-01-19 14:20:00|2304.36|2303.86|2305.86|2305.36|2305.86|2305.36|2303.86|2303.36|663
1705674300000|2024-01-19 14:25:00|2305.61|2305.11|2304.98|2304.48|2305.86|2305.36|2304.36|2303.86|1035
1705674600000|2024-01-19 14:30:00|2304.86|2304.36|2302.11|2301.61|2305.61|2305.11|2302.11|2301.61|742
1705674900000|2024-01-19 14:35:00|2301.86|2301.36|2299.23|2298.73|2302.11|2301.61|2298.86|2298.36|1294
1705675200000|2024-01-19 14:40:00|2299.11|2298.61|2299.11|2298.61|2299.86|2299.36|2298.11|2297.61|835
1705675500000|2024-01-19 14:45:00|2299.23|2298.73|2299.36|2298.86|2300.11|2299.61|2297.36|2296.86|781
1705675800000|2024-01-19 14:50:00|2299.11|2298.61|2300.61|2300.11|2301.11|2300.61|2298.11|2297.61|816
1705676100000|2024-01-19 14:55:00|2300.36|2299.86|2301.98|2301.48|2301.98|2301.48|2300.11|2299.61|471
1705676400000|2024-01-19 15:00:00|2302.23|2301.73|2300.36|2299.86|2303.86|2303.36|2299.23|2298.73|1642
1705676700000|2024-01-19 15:05:00|2300.61|2300.11|2297.86|2297.36|2300.86|2300.36|2296.61|2296.11|780
1705677000000|2024-01-19 15:10:00|2297.76|2297.26|2296.76|2296.26|2298.76|2298.26|2296.01|2295.51|695
1705677300000|2024-01-19 15:15:00|2297.01|2296.51|2297.76|2297.26|2298.26|2297.76|2296.38|2295.88|712
1705677600000|2024-01-19 15:20:00|2297.88|2297.38|2297.01|2296.51|2298.51|2298.01|2296.01|2295.51|818
1705677900000|2024-01-19 15:25:00|2296.76|2296.26|2297.26|2296.76|2297.26|2296.76|2295.51|2295.01|816
1705678200000|2024-01-19 15:30:00|2297.01|2296.51|2294.76|2294.26|2297.26|2296.76|2294.01|2293.51|1038
1705678500000|2024-01-19 15:35:00|2295.01|2294.51|2297.51|2297.01|2298.26|2297.76|2295.01|2294.51|859
1705678800000|2024-01-19 15:40:00|2297.76|2297.26|2298.01|2297.51|2298.26|2297.76|2297.51|2297.01|744
1705679100000|2024-01-19 15:45:00|2298.26|2297.76|2298.26|2297.76|2299.51|2299.01|2297.76|2297.26|799
1705679400000|2024-01-19 15:50:00|2298.01|2297.51|2298.26|2297.76|2298.76|2298.26|2297.01|2296.51|1023
1705679700000|2024-01-19 15:55:00|2298.51|2298.01|2299.01|2298.51|2299.26|2298.76|2298.01|2297.51|684
1705680000000|2024-01-19 16:00:00|2299.13|2298.63|2298.01|2297.51|2299.51|2299.01|2298.01|2297.51|968
1705680300000|2024-01-19 16:05:00|2298.13|2297.63|2299.26|2298.76|2299.26|2298.76|2297.76|2297.26|568
1705680600000|2024-01-19 16:10:00|2299.51|2299.01|2299.26|2298.76|2300.51|2300.01|2299.26|2298.76|904
1705680900000|2024-01-19 16:15:00|2299.51|2299.01|2300.01|2299.51|2300.51|2300.01|2299.26|2298.76|919
1705681200000|2024-01-19 16:20:00|2300.13|2299.63|2299.26|2297.76|2300.51|2300.01|2298.13|2297.63|1511
1705681500000|2024-01-19 16:25:00|2299.27|2297.77|2298.78|2297.28|2299.73|2298.23|2298.78|2297.28|509
1705681800000|2024-01-19 16:30:00|2298.77|2297.27|2299.21|2297.81|2299.21|2297.81|2297.83|2296.43|293
1705682100000|2024-01-19 16:35:00|2299.46|2298.06|2297.83|2296.43|2299.96|2298.56|2297.83|2296.43|244
1705682400000|2024-01-19 16:40:00|2298.21|2296.81|2298.33|2296.93|2298.33|2296.93|2297.71|2296.31|89
1705682700000|2024-01-19 16:45:00|2298.21|2296.81|2298.21|2296.81|2298.21|2296.81|2298.08|2296.68|1
1705683000000|2024-01-19 16:50:00|2298.33|2296.93|2299.21|2297.81|2299.21|2297.81|2298.33|2296.93|1264
1705683300000|2024-01-19 16:55:00|2299.08|2297.68|2299.88|2298.38|2299.88|2298.43|2298.83|2297.43|56
1705683600000|2024-01-19 17:00:00|2299.89|2298.39|2300.33|2298.83|2300.8|2299.3|2299.86|2298.36|0
1705683900000|2024-01-19 17:05:00|2300.32|2298.82|2299.85|2298.35|2300.78|2299.28|2299.85|2298.35|0
1705684200000|2024-01-19 17:10:00|2299.84|2298.34|2300.31|2298.81|2300.32|2298.82|2298.9|2297.4|0
1705684500000|2024-01-19 17:15:00|2300.32|2298.82|2301.22|2299.72|2301.24|2299.74|2300.31|2298.81|0
1705684800000|2024-01-19 17:20:00|2301.23|2299.73|2301.66|2300.16|2302.18|2300.68|2300.76|2299.26|0
1705685100000|2024-01-19 17:25:00|2301.67|2300.17|2303.05|2301.55|2303.06|2301.56|2301.66|2300.16|0
1705685400000|2024-01-19 17:30:00|2303.04|2301.54|2303.99|2302.49|2304.02|2302.52|2302.59|2301.09|0
1705685700000|2024-01-19 17:35:00|2304|2302.5|2303.77|2302.27|2304.93|2303.43|2303.54|2302.04|0
1705686000000|2024-01-19 17:40:00|2303.99|2302.49|2304.01|2302.51|2304.01|2302.51|2303.05|2301.55|0
1705686300000|2024-01-19 17:45:00|2304|2302.5|2303.88|2302.38|2304|2302.5|2303.41|2301.91|0
1705686600000|2024-01-19 17:50:00|2303.89|2302.39|2304.38|2302.88|2304.38|2302.88|2303.89|2302.39|0
1705686900000|2024-01-19 17:55:00|2304.39|2302.89|2305.27|2303.77|2305.27|2303.77|2304.38|2302.88|0
1705687200000|2024-01-19 18:00:00|2305.04|2303.54|2303.88|2302.38|2305.27|2303.77|2303.86|2302.36|0
1705687500000|2024-01-19 18:05:00|2304.33|2302.83|2304.83|2303.33|2305.29|2303.79|2303.88|2302.38|0
1705687800000|2024-01-19 18:10:00|2304.82|2303.32|2305.29|2303.79|2305.3|2303.8|2304.82|2303.32|0
1705688100000|2024-01-19 18:15:00|2305.3|2303.8|2305.64|2304.14|2306.11|2304.61|2305.29|2303.79|0
1705688400000|2024-01-19 18:20:00|2305.65|2304.15|2307.03|2305.53|2307.05|2305.55|2305.65|2304.15|0
1705688700000|2024-01-19 18:25:00|2307.02|2305.52|2307.49|2305.99|2307.49|2305.99|2306.56|2305.06|0
1705689000000|2024-01-19 18:30:00|2307.5|2306|2307.47|2305.97|2307.96|2306.46|2307.46|2305.96|0
1705689300000|2024-01-19 18:35:00|2307.48|2305.98|2308.62|2307.12|2308.63|2307.13|2307.47|2305.97|0
1705689600000|2024-01-19 18:40:00|2308.61|2307.11|2308.64|2307.14|2308.64|2307.14|2308.16|2306.66|0
1705689900000|2024-01-19 18:45:00|2308.19|2306.69|2308.18|2306.68|2308.65|2307.15|2307.71|2306.21|0
1705690200000|2024-01-19 18:50:00|2308.17|2306.67|2308.17|2306.67|2308.63|2307.13|2307.7|2306.2|0
1705690500000|2024-01-19 18:55:00|2308.18|2306.68|2308.68|2307.18|2309.13|2307.63|2308.17|2306.67|0
1705690800000|2024-01-19 19:00:00|2309.13|2307.63|2309.6|2308.1|2309.6|2308.1|2308.66|2307.16|0
1705691100000|2024-01-19 19:05:00|2309.59|2308.09|2309.63|2308.13|2310.08|2308.58|2309.59|2308.09|0
1705691400000|2024-01-19 19:10:00|2309.62|2308.12|2311.05|2309.55|2311.05|2309.55|2309.62|2308.12|0
1705691700000|2024-01-19 19:15:00|2311.06|2309.56|2310.53|2309.03|2311.06|2309.56|2310.06|2308.56|0
1705692000000|2024-01-19 19:20:00|2310.98|2309.48|2311|2309.5|2311.01|2309.51|2310.05|2308.55|0
1705692300000|2024-01-19 19:25:00|2311.01|2309.51|2311.43|2309.93|2312.43|2310.93|2310.97|2309.47|0
1705692600000|2024-01-19 19:30:00|2311.44|2309.94|2310.5|2309|2311.45|2309.95|2310.02|2308.52|0
1705692900000|2024-01-19 19:35:00|2310.47|2308.97|2310.98|2309.48|2311.44|2309.94|2309.55|2308.05|0
1705693200000|2024-01-19 19:40:00|2310.99|2309.49|2310.53|2309.03|2311.46|2309.96|2310.04|2308.54|0
1705693500000|2024-01-19 19:45:00|2310.98|2309.48|2311|2309.5|2311.45|2309.95|2310.05|2308.55|0
1705693800000|2024-01-19 19:50:00|2311.45|2309.95|2310.53|2309.03|2311.45|2309.95|2310.05|2308.55|0
1705694100000|2024-01-19 19:55:00|2310.54|2309.04|2311.47|2309.97|2311.47|2309.97|2310.53|2309.03|0
1705694400000|2024-01-19 20:00:00|2311.46|2309.96|2311.81|2310.31|2312.34|2310.84|2310.99|2309.49|0
1705694700000|2024-01-19 20:05:00|2311.82|2310.32|2311.35|2309.85|2312.29|2310.79|2311.35|2309.85|0
1705695000000|2024-01-19 20:10:00|2311.8|2310.3|2311.78|2310.28|2311.81|2310.31|2311.32|2309.82|0
1705695300000|2024-01-19 20:15:00|2311.79|2310.29|2311.79|2310.29|2312.26|2310.76|2311.32|2309.82|0
1705695600000|2024-01-19 20:20:00|2311.8|2310.3|2310.84|2309.34|2311.8|2310.3|2310.83|2309.33|0
1705695900000|2024-01-19 20:25:00|2310.85|2309.35|2311.78|2310.28|2311.79|2310.29|2310.84|2309.34|0
1705696200000|2024-01-19 20:30:00|2311.77|2310.27|2312.24|2310.74|2312.25|2310.75|2311.31|2309.81|0
1705696500000|2024-01-19 20:35:00|2312.25|2310.75|2311.77|2310.27|2312.72|2311.22|2311.76|2310.26|0
1705696800000|2024-01-19 20:40:00|2311.76|2310.26|2311.29|2309.79|2312.23|2310.73|2311.29|2309.79|0
1705697100000|2024-01-19 20:45:00|2311.3|2309.8|2311.78|2310.28|2311.79|2310.29|2310.85|2309.35|0
1705697400000|2024-01-19 20:50:00|2311.77|2310.27|2311.81|2310.31|2311.81|2310.31|2311.31|2309.81|0
1705697700000|2024-01-19 20:55:00|2311.82|2310.32|2311.82|2310.32|2311.82|2310.32|2311.31|2309.81|0
1705698000000|2024-01-19 21:00:00|2312.63|2311.13|2313.59|2312.09|2313.82|2312.32|2311.23|2309.73|0
1705698300000|2024-01-19 21:05:00|2313.5|2312|2313.4|2311.9|2313.5|2312|2313.08|2311.58|0
1705698600000|2024-01-19 21:10:00|2313.31|2311.81|2312.85|2311.35|2313.31|2311.81|2312.52|2311.02|0
1705698900000|2024-01-19 21:15:00|2312.94|2311.44|2312.37|2310.87|2312.94|2311.44|2312.19|2310.69|0
1705699200000|2024-01-19 21:20:00|2312.42|2310.92|2312.56|2311.06|2312.7|2311.2|2312.05|2310.55|0
1705699500000|2024-01-19 21:25:00|2312.7|2311.2|2313.41|2311.91|2313.51|2312.01|2312.65|2311.15|0
1705699800000|2024-01-19 21:30:00|2313.32|2311.82|2313.51|2312.01|2313.6|2312.1|2313.32|2311.82|0
1705700100000|2024-01-19 21:35:00|2313.55|2312.05|2313.52|2312.02|2313.93|2312.43|2313.52|2312.02|0
1705700400000|2024-01-19 21:40:00|2313.57|2312.07|2313.2|2311.7|2313.61|2312.11|2313.2|2311.7|0
1705700700000|2024-01-19 21:45:00|2313.29|2311.79|2313.1|2311.6|2313.29|2311.79|2313.1|2311.6|0
1705701000000|2024-01-19 21:50:00|2313.11|2311.61|2313.29|2311.79|2313.43|2311.93|2312.87|2311.37|0
1705701300000|2024-01-19 21:55:00|2313.3|2311.8|2311.9|2310.4|2313.43|2311.93|2311.76|2310.26|0
1705701600000|2024-01-19 22:00:00|2312.54|2311.04|2312.54|2311.04|2312.54|2311.04|2312.54|2311.04|0
1705878000000|2024-01-21 23:00:00|2315.14|2313.64|2316.43|2314.93|2316.62|2315.12|2315.05|2313.55|0
1705878300000|2024-01-21 23:05:00|2316.39|2314.89|2315.1|2313.6|2316.48|2314.98|2314.87|2313.37|0
1705878600000|2024-01-21 23:10:00|2314.96|2313.46|2314.96|2313.46|2315.1|2313.6|2314.64|2313.14|0
1705878900000|2024-01-21 23:15:00|2314.92|2313.42|2314.78|2313.28|2315.29|2313.79|2314.78|2313.28|0
1705879200000|2024-01-21 23:20:00|2314.82|2313.32|2314.22|2312.72|2314.87|2313.37|2314.03|2312.53|0
1705879500000|2024-01-21 23:25:00|2314.27|2312.77|2314.03|2312.53|2314.45|2312.95|2313.9|2312.4|0
1705879800000|2024-01-21 23:30:00|2313.94|2312.44|2314.13|2312.63|2314.55|2313.05|2313.94|2312.44|0
1705880100000|2024-01-21 23:35:00|2314.17|2312.67|2314.55|2313.05|2314.55|2313.05|2313.9|2312.4|0
1705880400000|2024-01-21 23:40:00|2314.54|2313.04|2314.78|2313.28|2314.78|2313.28|2314.13|2312.63|0
1705880700000|2024-01-21 23:45:00|2314.87|2313.37|2314.78|2313.28|2314.96|2313.46|2314.36|2312.86|0
1705881000000|2024-01-21 23:50:00|2314.69|2313.19|2314.59|2313.09|2315.01|2313.51|2314.59|2313.09|0
1705881300000|2024-01-21 23:55:00|2314.55|2313.05|2314.25|2312.75|2314.55|2313.05|2314.06|2312.56|0
1705881600000|2024-01-22 00:00:00|2314.39|2312.89|2314.16|2312.66|2314.48|2312.98|2313.83|2312.33|0
1705881900000|2024-01-22 00:05:00|2314.2|2312.7|2314.9|2313.4|2314.99|2313.49|2314.16|2312.66|0
1705882200000|2024-01-22 00:10:00|2314.81|2313.31|2314.39|2312.89|2314.9|2313.4|2314.25|2312.75|0
1705882500000|2024-01-22 00:15:00|2314.44|2312.94|2315.58|2314.08|2315.58|2314.08|2314.21|2312.71|0
1705882800000|2024-01-22 00:20:00|2315.13|2313.63|2315.12|2313.62|2315.13|2313.63|2315.12|2313.62|0
1705883100000|2024-01-22 00:25:00|2315.13|2313.63|2315.61|2314.11|2315.61|2314.11|2315.12|2313.62|0
1705883400000|2024-01-22 00:30:00|2315.6|2314.1|2316.07|2314.57|2316.07|2314.57|2315.6|2314.1|0
1705883700000|2024-01-22 00:35:00|2316.08|2314.58|2316.53|2315.03|2316.53|2315.03|2315.61|2314.11|0
1705884000000|2024-01-22 00:40:00|2316.98|2315.48|2318.37|2316.87|2318.38|2316.88|2316.98|2315.48|0
1705884300000|2024-01-22 00:45:00|2318.36|2316.86|2318.83|2317.33|2319.05|2317.55|2317.9|2316.4|0
1705884600000|2024-01-22 00:50:00|2318.82|2317.32|2319.75|2318.25|2320.2|2318.7|2318.82|2317.32|0
1705884900000|2024-01-22 00:55:00|2319.76|2318.26|2320.23|2318.73|2320.69|2319.19|2319.75|2318.25|0
1705885200000|2024-01-22 01:00:00|2319.78|2318.28|2321.14|2319.64|2321.6|2320.1|2319.78|2318.28|0
1705885500000|2024-01-22 01:05:00|2321.59|2320.09|2321.12|2319.62|2321.59|2320.09|2321.12|2319.62|0
1705885800000|2024-01-22 01:10:00|2321.13|2319.63|2320.66|2319.16|2321.13|2319.63|2320.64|2319.14|0
1705886100000|2024-01-22 01:15:00|2320.65|2319.15|2319.27|2317.77|2320.65|2319.15|2318.82|2317.32|0
1705886400000|2024-01-22 01:20:00|2319.72|2318.22|2320.18|2318.68|2320.63|2319.13|2319.72|2318.22|0
1705886700000|2024-01-22 01:25:00|2320.63|2319.13|2320.64|2319.14|2321.08|2319.58|2320.17|2318.67|0
1705887000000|2024-01-22 01:30:00|2321.09|2319.59|2320.62|2319.12|2321.09|2319.59|2320.17|2318.67|0
1705887300000|2024-01-22 01:35:00|2320.63|2319.13|2319.26|2317.76|2320.63|2319.13|2319.26|2317.76|0
1705887600000|2024-01-22 01:40:00|2319.27|2317.77|2319.25|2317.75|2319.27|2317.77|2318.79|2317.29|0
1705887900000|2024-01-22 01:45:00|2319.7|2318.2|2319.72|2318.22|2320.62|2319.12|2319.7|2318.2|0
1705888200000|2024-01-22 01:50:00|2319.71|2318.21|2319.26|2317.76|2319.72|2318.22|2318.8|2317.3|0
1705888500000|2024-01-22 01:55:00|2319.25|2317.75|2319.26|2317.76|2319.27|2317.77|2319.25|2317.75|0
1705888800000|2024-01-22 02:00:00|2319.27|2317.77|2319.26|2317.76|2319.71|2318.21|2318.81|2317.31|0
1705889100000|2024-01-22 02:05:00|2318.81|2317.31|2318.8|2317.3|2319.26|2317.76|2318.8|2317.3|0
1705889400000|2024-01-22 02:10:00|2318.81|2317.31|2319.27|2317.77|2319.73|2318.23|2318.81|2317.31|0
1705889700000|2024-01-22 02:15:00|2319.28|2317.78|2320.19|2318.69|2320.19|2318.69|2319.27|2317.77|0
1705890000000|2024-01-22 02:20:00|2320.18|2318.68|2319.27|2317.77|2320.18|2318.68|2319.26|2317.76|0
1705890300000|2024-01-22 02:25:00|2319.26|2317.76|2318.8|2317.3|2319.27|2317.77|2318.35|2316.85|0
1705890600000|2024-01-22 02:30:00|2318.35|2316.85|2317.43|2315.93|2318.8|2317.3|2317.42|2315.92|0
1705890900000|2024-01-22 02:35:00|2317.42|2315.92|2317.88|2316.38|2317.88|2316.38|2317.42|2315.92|0
1705891200000|2024-01-22 02:40:00|2317.87|2316.37|2318.34|2316.84|2318.34|2316.84|2317.87|2316.37|0
1705891500000|2024-01-22 02:45:00|2318.35|2316.85|2318.8|2317.3|2318.8|2317.3|2318.35|2316.85|0
1705891800000|2024-01-22 02:50:00|2318.35|2316.85|2318.8|2317.3|2318.8|2317.3|2318.34|2316.84|0
1705892100000|2024-01-22 02:55:00|2318.35|2316.85|2318.34|2316.84|2318.35|2316.85|2317.88|2316.38|0
1705892400000|2024-01-22 03:00:00|2318.35|2316.85|2318.79|2317.29|2319.24|2317.74|2318.34|2316.84|0
1705892700000|2024-01-22 03:05:00|2318.34|2316.84|2318.33|2316.83|2318.34|2316.84|2318.33|2316.83|0
1705893000000|2024-01-22 03:10:00|2318.1|2316.6|2317.87|2316.37|2318.1|2316.6|2317.42|2315.92|0
1705893300000|2024-01-22 03:15:00|2317.88|2316.38|2318.56|2317.06|2318.78|2317.28|2317.87|2316.37|0
1705893600000|2024-01-22 03:20:00|2318.33|2316.83|2317.87|2316.37|2318.33|2316.83|2317.87|2316.37|0
1705893900000|2024-01-22 03:25:00|2317.88|2316.38|2318.33|2316.83|2318.79|2317.29|2317.87|2316.37|0
1705894200000|2024-01-22 03:30:00|2318.34|2316.84|2318.34|2316.84|2318.79|2317.29|2318.33|2316.83|0
1705894500000|2024-01-22 03:35:00|2318.79|2317.29|2318.8|2317.3|2318.8|2317.3|2318.34|2316.84|0
1705894800000|2024-01-22 03:40:00|2318.79|2317.29|2318.34|2316.84|2318.79|2317.29|2318.34|2316.84|0
1705895100000|2024-01-22 03:45:00|2318.35|2316.85|2318.35|2316.85|2318.81|2317.31|2318.34|2316.84|0
1705895400000|2024-01-22 03:50:00|2318.34|2316.84|2317.87|2316.37|2318.35|2316.85|2317.87|2316.37|0
1705895700000|2024-01-22 03:55:00|2317.42|2315.92|2318.33|2316.83|2318.33|2316.83|2317.42|2315.92|0
1705896000000|2024-01-22 04:00:00|2318.34|2316.84|2318.8|2317.3|2319.25|2317.75|2318.34|2316.84|0
1705896300000|2024-01-22 04:05:00|2318.79|2317.29|2318.81|2317.31|2319.26|2317.76|2318.79|2317.29|0
1705896600000|2024-01-22 04:10:00|2318.8|2317.3|2318.8|2317.3|2318.8|2317.3|2318.35|2316.85|0
1705896900000|2024-01-22 04:15:00|2318.81|2317.31|2318.34|2316.84|2318.81|2317.31|2318.34|2316.84|0
1705897200000|2024-01-22 04:20:00|2318.35|2316.85|2318.34|2316.84|2318.35|2316.85|2318.34|2316.84|0
1705897500000|2024-01-22 04:25:00|2317.89|2316.39|2318.35|2316.85|2318.35|2316.85|2317.89|2316.39|0
1705897800000|2024-01-22 04:30:00|2318.57|2317.07|2318.34|2316.84|2318.8|2317.3|2317.89|2316.39|0
1705898100000|2024-01-22 04:35:00|2318.35|2316.85|2318.34|2316.84|2318.35|2316.85|2318.34|2316.84|0
1705898400000|2024-01-22 04:40:00|2318.12|2316.62|2318.34|2316.84|2318.34|2316.84|2317.89|2316.39|0
1705899000000|2024-01-22 04:50:00|2318.35|2316.85|2318.79|2317.29|2318.8|2317.3|2318.34|2316.84|0
1705899300000|2024-01-22 04:55:00|2318.8|2317.3|2318.63|2317.13|2318.8|2317.3|2318.62|2317.12|0
1705899600000|2024-01-22 05:00:00|2318.62|2317.12|2318.18|2316.68|2318.62|2317.12|2318.17|2316.67|0
1705899900000|2024-01-22 05:05:00|2318.17|2316.67|2318.64|2317.14|2318.64|2317.14|2317.72|2316.22|0
1705900200000|2024-01-22 05:10:00|2318.63|2317.13|2318.18|2316.68|2318.64|2317.14|2317.96|2316.46|0
1705900500000|2024-01-22 05:15:00|2317.73|2316.23|2317.26|2315.76|2317.73|2316.23|2317.26|2315.76|0
1705900800000|2024-01-22 05:20:00|2317.25|2315.75|2317.24|2315.74|2317.69|2316.19|2317.23|2315.73|0
1705901100000|2024-01-22 05:25:00|2317.46|2315.96|2317.22|2315.72|2317.46|2315.96|2316.77|2315.27|0
1705901400000|2024-01-22 05:30:00|2316.77|2315.27|2317.69|2316.19|2317.69|2316.19|2316.77|2315.27|0
1705901700000|2024-01-22 05:35:00|2317.24|2315.74|2316.78|2315.28|2317.24|2315.74|2316.78|2315.28|0
1705902000000|2024-01-22 05:40:00|2316.79|2315.29|2316.78|2315.28|2316.79|2315.29|2316.33|2314.83|0
1705902300000|2024-01-22 05:45:00|2316.79|2315.29|2315.89|2314.39|2316.8|2315.3|2315.89|2314.39|0
1705902600000|2024-01-22 05:50:00|2315.88|2314.38|2316.32|2314.82|2316.33|2314.83|2315.87|2314.37|0
1705902900000|2024-01-22 05:55:00|2315.87|2314.37|2316.32|2314.82|2316.32|2314.82|2315.86|2314.36|0
1705903200000|2024-01-22 06:00:00|2316.33|2314.83|2317.25|2315.75|2317.25|2315.75|2316.32|2314.82|0
1705903500000|2024-01-22 06:05:00|2317.24|2315.74|2316.79|2315.29|2317.25|2315.75|2316.33|2314.83|0
1705903800000|2024-01-22 06:10:00|2317.23|2315.73|2317.24|2315.74|2317.24|2315.74|2316.79|2315.29|0
1705904100000|2024-01-22 06:15:00|2317.25|2315.75|2316.79|2315.29|2317.7|2316.2|2316.79|2315.29|0
1705904400000|2024-01-22 06:20:00|2317.02|2315.52|2315.42|2313.92|2317.24|2315.74|2315.42|2313.92|0
1705904700000|2024-01-22 06:25:00|2315.43|2313.93|2315.42|2313.92|2315.43|2313.93|2314.96|2313.46|0
1705905000000|2024-01-22 06:30:00|2315.43|2313.93|2314.98|2313.48|2315.43|2313.93|2314.96|2313.46|0
1705905300000|2024-01-22 06:35:00|2315.43|2313.93|2314.97|2313.47|2315.43|2313.93|2314.97|2313.47|0
1705905600000|2024-01-22 06:40:00|2314.98|2313.48|2314.35|2312.85|2315.03|2313.53|2314.34|2312.84|0
1705905900000|2024-01-22 06:45:00|2314.34|2312.84|2314.81|2313.31|2314.81|2313.31|2314.34|2312.84|0
1705906200000|2024-01-22 06:50:00|2314.36|2312.86|2314.35|2312.85|2314.81|2313.31|2314.34|2312.84|0
1705906500000|2024-01-22 06:55:00|2314.36|2312.86|2313.91|2312.41|2314.59|2313.09|2313.9|2312.4|0
1705906800000|2024-01-22 07:00:00|2313.9|2312.4|2313.42|2311.92|2313.9|2312.4|2312.53|2311.03|0
1705907100000|2024-01-22 07:05:00|2313.87|2312.37|2312.96|2311.46|2314.33|2312.83|2312.51|2311.01|0
1705907400000|2024-01-22 07:10:00|2312.97|2311.47|2315.7|2314.2|2315.7|2314.2|2312.96|2311.46|0
1705907700000|2024-01-22 07:15:00|2315.69|2314.19|2316.63|2315.13|2317.09|2315.59|2315.69|2314.19|0
1705908000000|2024-01-22 07:20:00|2316.64|2315.14|2316.63|2315.13|2317.09|2315.59|2315.72|2314.22|0
1705908300000|2024-01-22 07:25:00|2316.64|2315.14|2317.1|2315.6|2317.56|2316.06|2316.18|2314.68|0
1705908600000|2024-01-22 07:30:00|2317.55|2316.05|2317.35|2315.95|2318.85|2317.45|2315.47|2314.07|27
1705908900000|2024-01-22 07:35:00|2317.6|2316.2|2316.72|2315.32|2317.6|2316.2|2316.72|2315.32|23
1705909200000|2024-01-22 07:40:00|2316.97|2315.57|2316.85|2315.45|2317.35|2315.95|2316.85|2315.45|25
1705909500000|2024-01-22 07:45:00|2317.22|2315.82|2316.47|2315.07|2317.22|2315.82|2316.47|2315.07|15
1705909800000|2024-01-22 07:50:00|2316.35|2314.95|2316.22|2314.82|2316.35|2314.95|2315.97|2314.57|11
1705910100000|2024-01-22 07:55:00|2315.81|2314.31|2313.5|2312|2315.82|2314.32|2313.5|2312|0
1705910400000|2024-01-22 08:00:00|2313.05|2311.55|2324.27|2323.77|2324.9|2324.4|2313.05|2311.55|5340
1705910700000|2024-01-22 08:05:00|2324.52|2324.02|2325.65|2325.15|2326.15|2325.65|2323.15|2322.65|3320
1705911000000|2024-01-22 08:10:00|2325.4|2324.9|2329.65|2329.15|2330.65|2330.15|2325.15|2324.65|2866
1705911300000|2024-01-22 08:15:00|2329.77|2329.27|2331.9|2331.4|2333.15|2332.65|2329.15|2328.65|2066
1705911600000|2024-01-22 08:20:00|2332.02|2331.52|2333.4|2332.9|2334.15|2333.65|2331.65|2331.15|1930
1705911900000|2024-01-22 08:25:00|2333.15|2332.65|2330.9|2330.4|2333.4|2332.9|2329.4|2328.9|1555
1705912200000|2024-01-22 08:30:00|2331.15|2330.65|2327.75|2327.25|2331.5|2331|2327.75|2327.25|1510
1705912500000|2024-01-22 08:35:00|2327.87|2327.37|2326.25|2325.75|2328.12|2327.62|2325.75|2325.25|1323
1705912800000|2024-01-22 08:40:00|2326.32|2325.82|2325.57|2325.07|2327.82|2327.32|2325.32|2324.82|922
1705913100000|2024-01-22 08:45:00|2325.32|2324.82|2325.07|2324.57|2326.82|2326.32|2324.32|2323.82|811
1705913400000|2024-01-22 08:50:00|2325.19|2324.69|2324.32|2323.82|2325.57|2325.07|2323.82|2323.32|812
1705913700000|2024-01-22 08:55:00|2324.19|2323.69|2326.32|2325.82|2326.69|2326.19|2323.82|2323.32|855
1705914000000|2024-01-22 09:00:00|2326.57|2326.07|2328.82|2328.32|2328.94|2328.44|2325.69|2325.19|1052
1705914300000|2024-01-22 09:05:00|2328.57|2328.07|2325.44|2324.94|2328.82|2328.32|2325.07|2324.57|851
1705914600000|2024-01-22 09:10:00|2325.57|2325.07|2322.82|2322.32|2325.57|2325.07|2322.57|2322.07|954
1705914900000|2024-01-22 09:15:00|2322.57|2322.07|2322.57|2322.07|2323.32|2322.82|2321.82|2321.32|770
1705915200000|2024-01-22 09:20:00|2322.32|2321.82|2321.57|2321.07|2322.82|2322.32|2321.07|2320.57|2194
1705915500000|2024-01-22 09:25:00|2321.82|2321.32|2321.57|2321.07|2322.82|2322.32|2320.82|2320.32|676
1705915800000|2024-01-22 09:30:00|2321.69|2321.19|2322.32|2321.82|2322.82|2322.32|2320.82|2320.32|687
1705916100000|2024-01-22 09:35:00|2322.57|2322.07|2320.82|2320.32|2323.32|2322.82|2320.82|2320.32|747
1705916400000|2024-01-22 09:40:00|2321.07|2320.57|2323.19|2322.69|2323.57|2323.07|2320.57|2320.07|438
1705916700000|2024-01-22 09:45:00|2323.07|2322.57|2322.82|2322.32|2323.44|2322.94|2322.07|2321.57|396
1705917000000|2024-01-22 09:50:00|2322.94|2322.44|2323.32|2322.82|2324.32|2323.82|2322.82|2322.32|616
1705917300000|2024-01-22 09:55:00|2323.07|2322.57|2322.57|2322.07|2323.32|2322.82|2322.07|2321.57|346
1705917600000|2024-01-22 10:00:00|2322.82|2322.32|2321.32|2320.82|2323.07|2322.57|2320.82|2320.32|590
1705917900000|2024-01-22 10:05:00|2321.57|2321.07|2323.32|2322.82|2323.57|2323.07|2320.82|2320.32|621
1705918200000|2024-01-22 10:10:00|2323.57|2323.07|2325.07|2324.57|2325.07|2324.57|2323.32|2322.82|518
1705918500000|2024-01-22 10:15:00|2324.82|2324.32|2322.82|2322.32|2324.82|2324.32|2322.57|2322.07|414
1705918800000|2024-01-22 10:20:00|2322.69|2322.19|2320.57|2320.07|2322.69|2322.19|2320.32|2319.82|505
1705919100000|2024-01-22 10:25:00|2320.82|2320.32|2320.57|2320.07|2321.07|2320.57|2320.07|2319.57|392
1705919400000|2024-01-22 10:30:00|2320.32|2319.82|2319.82|2319.32|2320.94|2320.44|2319.57|2319.07|478
1705919700000|2024-01-22 10:35:00|2319.94|2319.44|2318.82|2318.32|2320.32|2319.82|2318.82|2318.32|396
1705920000000|2024-01-22 10:40:00|2319.07|2318.57|2318.07|2317.57|2319.57|2319.07|2318.07|2317.57|404
1705920300000|2024-01-22 10:45:00|2318.19|2317.69|2319.07|2318.57|2319.57|2319.07|2318.19|2317.69|472
1705920600000|2024-01-22 10:50:00|2318.82|2318.32|2319.82|2319.32|2320.44|2319.94|2318.32|2317.82|404
1705920900000|2024-01-22 10:55:00|2320.07|2319.57|2320.57|2320.07|2320.82|2320.32|2319.32|2318.82|340
1705921200000|2024-01-22 11:00:00|2320.32|2319.82|2320.57|2320.07|2321.07|2320.57|2320.07|2319.57|312
1705921500000|2024-01-22 11:05:00|2320.44|2319.94|2321.82|2321.32|2322.32|2321.82|2320.32|2319.82|513
1705921800000|2024-01-22 11:10:00|2321.57|2321.07|2321.82|2321.32|2322.32|2321.82|2320.82|2320.32|207
1705922100000|2024-01-22 11:15:00|2322.07|2321.57|2322.07|2321.57|2322.82|2322.32|2321.82|2321.32|362
1705922400000|2024-01-22 11:20:00|2322.19|2321.69|2323.32|2322.82|2323.57|2323.07|2322.07|2321.57|611
1705922700000|2024-01-22 11:25:00|2323.07|2322.57|2322.44|2321.94|2323.07|2322.57|2321.57|2321.07|480
1705923000000|2024-01-22 11:30:00|2322.32|2321.82|2322.07|2321.57|2322.82|2322.32|2321.32|2320.82|437
1705923300000|2024-01-22 11:35:00|2322.32|2321.82|2323.57|2323.07|2323.57|2323.07|2322.07|2321.57|645
1705923600000|2024-01-22 11:40:00|2323.69|2323.19|2322.32|2321.82|2323.82|2323.32|2321.69|2321.19|334
1705923900000|2024-01-22 11:45:00|2322.57|2322.07|2321.07|2320.57|2323.07|2322.57|2321.07|2320.57|341
1705924200000|2024-01-22 11:50:00|2321.32|2320.82|2320.57|2320.07|2321.57|2321.07|2319.82|2319.32|412
1705924500000|2024-01-22 11:55:00|2320.82|2320.32|2320.32|2319.82|2322.07|2321.57|2320.32|2319.82|1808
1705924800000|2024-01-22 12:00:00|2320.57|2320.07|2320.57|2320.07|2321.32|2320.82|2320.07|2319.57|317
1705925100000|2024-01-22 12:05:00|2320.44|2319.94|2320.82|2320.32|2321.32|2320.82|2320.32|2319.82|369
1705925400000|2024-01-22 12:10:00|2320.69|2320.19|2320.69|2320.19|2321.82|2321.32|2319.82|2319.32|859
1705925700000|2024-01-22 12:15:00|2320.57|2320.07|2320.32|2319.82|2320.82|2320.32|2319.82|2319.32|293
1705926000000|2024-01-22 12:20:00|2320.57|2320.07|2319.57|2319.07|2320.82|2320.32|2319.32|2318.82|422
1705926300000|2024-01-22 12:25:00|2319.32|2318.82|2319.32|2318.82|2320.32|2319.82|2318.69|2318.19|445
1705926600000|2024-01-22 12:30:00|2319.07|2318.57|2320.07|2319.57|2320.07|2319.57|2319.07|2318.57|426
1705926900000|2024-01-22 12:35:00|2319.82|2319.32|2319.07|2318.57|2320.57|2320.07|2319.07|2318.57|352
1705927200000|2024-01-22 12:40:00|2319.2|2318.7|2318.82|2318.32|2319.95|2319.45|2318.45|2317.95|315
1705927500000|2024-01-22 12:45:00|2318.7|2318.2|2317.45|2316.95|2318.7|2318.2|2316.95|2316.45|446
1705927800000|2024-01-22 12:50:00|2317.2|2316.7|2318.7|2318.2|2318.95|2318.45|2316.7|2316.2|792
1705928100000|2024-01-22 12:55:00|2318.95|2318.45|2318.7|2318.2|2318.95|2318.45|2317.82|2317.32|515
1705928400000|2024-01-22 13:00:00|2318.95|2318.45|2318.7|2318.2|2319.2|2318.7|2317.95|2317.45|667
1705928700000|2024-01-22 13:05:00|2318.45|2317.95|2318.2|2317.7|2319.45|2318.95|2317.95|2317.45|801
1705929000000|2024-01-22 13:10:00|2318.45|2317.95|2317.7|2317.2|2318.57|2318.07|2317.7|2317.2|712
1705929300000|2024-01-22 13:15:00|2317.82|2317.32|2317.45|2316.95|2317.95|2317.45|2316.7|2316.2|631
1705929600000|2024-01-22 13:20:00|2317.2|2316.7|2317.95|2317.45|2317.95|2317.45|2316.32|2315.82|687
1705929900000|2024-01-22 13:25:00|2317.7|2317.2|2318.95|2318.45|2319.45|2318.95|2317.7|2317.2|548
1705930200000|2024-01-22 13:30:00|2318.7|2318.2|2319.45|2318.95|2320.2|2319.7|2318.7|2318.2|678
1705930500000|2024-01-22 13:35:00|2319.32|2318.82|2319.95|2319.45|2320.7|2320.2|2318.95|2318.45|538
1705930800000|2024-01-22 13:40:00|2320.2|2319.7|2319.2|2318.7|2320.2|2319.7|2318.82|2318.32|427
1705931100000|2024-01-22 13:45:00|2318.95|2318.45|2319.45|2318.95|2319.95|2319.45|2318.7|2318.2|482
1705931400000|2024-01-22 13:50:00|2319.2|2318.7|2320.7|2320.2|2320.95|2320.45|2319.2|2318.7|465
1705931700000|2024-01-22 13:55:00|2320.95|2320.45|2320.2|2319.7|2321.2|2320.7|2319.95|2319.45|404
1705932000000|2024-01-22 14:00:00|2320.45|2319.95|2319.7|2319.2|2321.2|2320.7|2319.7|2319.2|665
1705932300000|2024-01-22 14:05:00|2319.45|2318.95|2321.45|2320.95|2321.45|2320.95|2319.32|2318.82|605
1705932600000|2024-01-22 14:10:00|2321.57|2321.07|2322.45|2321.95|2322.45|2321.95|2320.45|2319.95|754
1705932900000|2024-01-22 14:15:00|2322.7|2322.2|2324.45|2323.95|2324.7|2324.2|2322.7|2322.2|1339
1705933200000|2024-01-22 14:20:00|2324.2|2323.7|2326.7|2326.2|2326.7|2326.2|2324.2|2323.7|987
1705933500000|2024-01-22 14:25:00|2326.95|2326.45|2327.45|2326.95|2328.32|2327.82|2326.95|2326.45|1017
1705933800000|2024-01-22 14:30:00|2327.7|2327.2|2329.2|2328.7|2329.95|2329.45|2326.2|2325.7|1513
1705934100000|2024-01-22 14:35:00|2329.45|2328.95|2329.95|2329.45|2330.95|2330.45|2328.45|2327.95|1248
1705934400000|2024-01-22 14:40:00|2330.2|2329.7|2330.2|2329.7|2331.45|2330.95|2329.45|2328.95|1345
1705934700000|2024-01-22 14:45:00|2330.45|2329.95|2328.45|2327.95|2330.45|2329.95|2328.45|2327.95|1309
1705935000000|2024-01-22 14:50:00|2328.2|2327.7|2328.95|2328.45|2328.95|2328.45|2326.95|2326.45|1656
1705935300000|2024-01-22 14:55:00|2329.2|2328.7|2327.95|2327.45|2329.2|2328.7|2327.7|2327.2|3325
1705935600000|2024-01-22 15:00:00|2328.45|2327.95|2328.7|2328.2|2330.7|2330.2|2328.2|2327.7|1490
1705935900000|2024-01-22 15:05:00|2328.95|2328.45|2329.95|2329.45|2330.2|2329.7|2328.45|2327.95|1246
1705936200000|2024-01-22 15:10:00|2329.69|2329.19|2329.19|2328.69|2330.19|2329.69|2328.69|2328.19|879
1705936500000|2024-01-22 15:15:00|2329.44|2328.94|2328.19|2327.69|2330.19|2329.69|2328.19|2327.69|921
1705936800000|2024-01-22 15:20:00|2328.44|2327.94|2328.19|2327.69|2328.69|2328.19|2327.69|2327.19|897
1705937100000|2024-01-22 15:25:00|2328.44|2327.94|2328.69|2328.19|2329.94|2329.44|2328.44|2327.94|959
1705937400000|2024-01-22 15:30:00|2328.94|2328.44|2327.94|2327.44|2329.19|2328.69|2327.94|2327.44|1099
1705937700000|2024-01-22 15:35:00|2327.81|2327.31|2328.44|2327.94|2328.69|2328.19|2326.94|2326.44|2206
1705938000000|2024-01-22 15:40:00|2328.69|2328.19|2329.44|2328.94|2330.56|2330.06|2328.69|2328.19|1259
1705938300000|2024-01-22 15:45:00|2329.31|2328.81|2328.69|2328.19|2329.94|2329.44|2328.69|2328.19|961
1705938600000|2024-01-22 15:50:00|2328.44|2327.94|2330.19|2329.69|2330.44|2329.94|2328.19|2327.69|2978
1705938900000|2024-01-22 15:55:00|2330.44|2329.94|2330.69|2330.19|2331.44|2330.94|2329.94|2329.44|1036
1705939200000|2024-01-22 16:00:00|2330.94|2330.44|2329.69|2329.19|2330.94|2330.44|2328.94|2328.44|1720
1705939500000|2024-01-22 16:05:00|2329.81|2329.31|2330.19|2329.69|2331.19|2330.69|2329.69|2329.19|1526
1705939800000|2024-01-22 16:10:00|2330.44|2329.94|2331.44|2330.94|2331.69|2331.19|2330.19|2329.69|1508
1705940100000|2024-01-22 16:15:00|2331.69|2331.19|2331.69|2331.19|2332.19|2331.69|2331.19|2330.69|1828
1705940400000|2024-01-22 16:20:00|2331.94|2331.44|2333.07|2331.57|2333.44|2332.94|2331.44|2330.94|3065
1705940700000|2024-01-22 16:25:00|2333.06|2331.56|2333.43|2331.93|2333.55|2332.05|2332.97|2331.47|2207
1705941000000|2024-01-22 16:30:00|2332.97|2331.47|2332.89|2331.49|2333.39|2331.99|2331.76|2330.36|409
1705941300000|2024-01-22 16:35:00|2333.14|2331.74|2334.26|2332.86|2334.26|2332.86|2333.14|2331.74|346
1705941600000|2024-01-22 16:40:00|2334.14|2332.74|2333.01|2331.61|2334.14|2332.74|2333.01|2331.61|3161
1705941900000|2024-01-22 16:45:00|2333.14|2331.74|2333.14|2331.74|2333.14|2331.74|2332.51|2331.11|42
1705942200000|2024-01-22 16:50:00|2332.51|2331.11|2332.89|2331.49|2332.89|2331.49|2332.26|2330.86|44
1705942500000|2024-01-22 16:55:00|2333.01|2331.61|2333.19|2331.69|2334.14|2332.74|2332.26|2330.86|39
1705942800000|2024-01-22 17:00:00|2333.2|2331.7|2332.72|2331.22|2333.2|2331.7|2332.72|2331.22|0
1705943100000|2024-01-22 17:05:00|2332.71|2331.21|2331.06|2329.56|2332.72|2331.22|2331.04|2329.54|0
1705943400000|2024-01-22 17:10:00|2331.05|2329.55|2331.07|2329.57|2331.09|2329.59|2330.58|2329.08|0
1705943700000|2024-01-22 17:15:00|2331.08|2329.58|2331.08|2329.58|2331.55|2330.05|2330.6|2329.1|0
1705944000000|2024-01-22 17:20:00|2331.09|2329.59|2332.01|2330.51|2332.02|2330.52|2331.08|2329.58|0
1705944300000|2024-01-22 17:25:00|2332.02|2330.52|2332.01|2330.51|2332.02|2330.52|2331.54|2330.04|0
1705944600000|2024-01-22 17:30:00|2332.02|2330.52|2331.07|2329.57|2332.48|2330.98|2331.06|2329.56|0
1705944900000|2024-01-22 17:35:00|2331.06|2329.56|2331.09|2329.59|2331.1|2329.6|2330.6|2329.1|0
1705945200000|2024-01-22 17:40:00|2331.1|2329.6|2331.09|2329.59|2331.55|2330.05|2330.61|2329.11|0
1705945500000|2024-01-22 17:45:00|2331.55|2330.05|2331.08|2329.58|2331.55|2330.05|2331.07|2329.57|0
1705945800000|2024-01-22 17:50:00|2331.07|2329.57|2331.54|2330.04|2332.01|2330.51|2330.6|2329.1|0
1705946100000|2024-01-22 17:55:00|2331.55|2330.05|2331.08|2329.58|2332.01|2330.51|2330.84|2329.34|0
1705946400000|2024-01-22 18:00:00|2331.07|2329.57|2330.59|2329.09|2331.08|2329.58|2330.11|2328.61|0
1705946700000|2024-01-22 18:05:00|2330.58|2329.08|2330.58|2329.08|2331.53|2330.03|2330.58|2329.08|0
1705947000000|2024-01-22 18:10:00|2330.59|2329.09|2331.6|2330.1|2332.05|2330.55|2330.59|2329.09|0
1705947300000|2024-01-22 18:15:00|2332.05|2330.55|2330.6|2329.1|2332.06|2330.56|2330.6|2329.1|0
1705947600000|2024-01-22 18:20:00|2330.59|2329.09|2330.6|2329.1|2331.09|2329.59|2330.13|2328.63|0
1705947900000|2024-01-22 18:25:00|2330.59|2329.09|2329.22|2327.72|2330.6|2329.1|2329.16|2327.66|0
1705948200000|2024-01-22 18:30:00|2329.23|2327.73|2329.71|2328.21|2329.72|2328.22|2329.22|2327.72|0
1705948500000|2024-01-22 18:35:00|2329.72|2328.22|2330.2|2328.7|2330.66|2329.16|2329.25|2327.75|0
1705948800000|2024-01-22 18:40:00|2330.19|2328.69|2329.74|2328.24|2330.21|2328.71|2329.72|2328.22|0
1705949100000|2024-01-22 18:45:00|2329.75|2328.25|2330.68|2329.18|2330.69|2329.19|2329.73|2328.23|0
1705949400000|2024-01-22 18:50:00|2330.67|2329.17|2331.63|2330.13|2331.63|2330.13|2330.22|2328.72|0
1705949700000|2024-01-22 18:55:00|2331.62|2330.12|2331.16|2329.66|2331.64|2330.14|2331.16|2329.66|0
1705950000000|2024-01-22 19:00:00|2331.17|2329.67|2331.63|2330.13|2331.64|2330.14|2331.17|2329.67|0
1705950300000|2024-01-22 19:05:00|2331.64|2330.14|2331.63|2330.13|2331.64|2330.14|2331.17|2329.67|0
1705950600000|2024-01-22 19:10:00|2331.4|2329.9|2330.69|2329.19|2331.63|2330.13|2330.23|2328.73|0
1705950900000|2024-01-22 19:15:00|2330.68|2329.18|2329.27|2327.77|2330.69|2329.19|2329.26|2327.76|0
1705951200000|2024-01-22 19:20:00|2329.26|2327.76|2329.74|2328.24|2329.75|2328.25|2328.79|2327.29|0
1705951500000|2024-01-22 19:25:00|2329.28|2327.78|2330.23|2328.73|2330.23|2328.73|2329.28|2327.78|0
1705951800000|2024-01-22 19:30:00|2330.22|2328.72|2329.29|2327.79|2330.69|2329.19|2328.82|2327.32|0
1705952100000|2024-01-22 19:35:00|2329.28|2327.78|2329.78|2328.28|2329.78|2328.28|2328.83|2327.33|0
1705952400000|2024-01-22 19:40:00|2329.79|2328.29|2329.76|2328.26|2329.79|2328.29|2329.3|2327.8|0
1705952700000|2024-01-22 19:45:00|2329.31|2327.81|2329.77|2328.27|2329.78|2328.28|2329.29|2327.79|0
1705953000000|2024-01-22 19:50:00|2329.54|2328.04|2329.77|2328.27|2330.23|2328.73|2329.3|2327.8|0
1705953300000|2024-01-22 19:55:00|2329.76|2328.26|2329.78|2328.28|2329.78|2328.28|2329.31|2327.81|0
1705953600000|2024-01-22 20:00:00|2329.79|2328.29|2329.31|2327.81|2329.79|2328.29|2329.29|2327.79|0
1705953900000|2024-01-22 20:05:00|2329.3|2327.8|2330.24|2328.74|2330.24|2328.74|2328.83|2327.33|0
1705954200000|2024-01-22 20:10:00|2329.79|2328.29|2330.7|2329.2|2330.71|2329.21|2329.77|2328.27|0
1705954500000|2024-01-22 20:15:00|2330.71|2329.21|2330.85|2329.35|2330.86|2329.36|2330.24|2328.74|0
1705954800000|2024-01-22 20:20:00|2330.86|2329.36|2331.3|2329.8|2331.31|2329.81|2330.38|2328.88|0
1705955100000|2024-01-22 20:25:00|2331.31|2329.81|2332.25|2330.75|2332.26|2330.76|2331.31|2329.81|0
1705955400000|2024-01-22 20:30:00|2332.24|2330.74|2332.69|2331.19|2333.16|2331.66|2332.24|2330.74|0
1705955700000|2024-01-22 20:35:00|2332.7|2331.2|2332.22|2330.72|2333.16|2331.66|2332.22|2330.72|0
1705956000000|2024-01-22 20:40:00|2332.23|2330.73|2331.75|2330.25|2332.7|2331.2|2331.74|2330.24|0
1705956300000|2024-01-22 20:45:00|2331.74|2330.24|2331.26|2329.76|2331.75|2330.25|2331.25|2329.75|0
1705956600000|2024-01-22 20:50:00|2331.25|2329.75|2331.26|2329.76|2331.77|2330.27|2330.81|2329.31|0
1705956900000|2024-01-22 20:55:00|2331.27|2329.77|2330.59|2329.09|2331.75|2330.25|2330.34|2328.84|0
1705957200000|2024-01-22 21:00:00|2330.63|2329.13|2330.03|2328.53|2331.01|2329.51|2329.79|2328.29|0
1705957500000|2024-01-22 21:05:00|2330.02|2328.52|2329.93|2328.43|2330.26|2328.76|2329.7|2328.2|0
1705957800000|2024-01-22 21:10:00|2329.94|2328.44|2329.93|2328.43|2330.03|2328.53|2329.79|2328.29|0
1705958100000|2024-01-22 21:15:00|2329.79|2328.29|2330.12|2328.62|2330.12|2328.62|2329.79|2328.29|0
1705958400000|2024-01-22 21:20:00|2330.03|2328.53|2330.26|2328.76|2330.31|2328.81|2329.93|2328.43|0
1705958700000|2024-01-22 21:25:00|2330.12|2328.62|2330.35|2328.85|2330.59|2329.09|2330.12|2328.62|0
1705959000000|2024-01-22 21:30:00|2330.31|2328.81|2330.26|2328.76|2330.35|2328.85|2330.26|2328.76|0
1705959300000|2024-01-22 21:35:00|2330.35|2328.85|2330.45|2328.95|2330.45|2328.95|2330.26|2328.76|0
1705959600000|2024-01-22 21:40:00|2330.49|2328.99|2330.45|2328.95|2330.59|2329.09|2330.35|2328.85|0
1705959900000|2024-01-22 21:45:00|2330.4|2328.9|2330.45|2328.95|2330.45|2328.95|2330.26|2328.76|0
1705960200000|2024-01-22 21:50:00|2330.4|2328.9|2330.35|2328.85|2330.4|2328.9|2330.26|2328.76|0
1705960500000|2024-01-22 21:55:00|2330.31|2328.81|2330.26|2328.76|2330.35|2328.85|2330.17|2328.67|0
1705960800000|2024-01-22 22:00:00|2330.21|2328.71|2330.35|2328.85|2330.35|2328.85|2330.17|2328.67|0
1705961100000|2024-01-22 22:05:00|2330.26|2328.76|2330.4|2328.9|2330.4|2328.9|2330.26|2328.76|0
1705961400000|2024-01-22 22:10:00|2330.26|2328.76|2330.12|2328.62|2330.31|2328.81|2330.12|2328.62|0
1705961700000|2024-01-22 22:15:00|2330.17|2328.67|2330.12|2328.62|2330.17|2328.67|2330.12|2328.62|0
1705962300000|2024-01-22 22:25:00|2330.07|2328.57|2330.07|2328.57|2330.07|2328.57|2330.03|2328.53|0
1705962900000|2024-01-22 22:35:00|2330.03|2328.53|2330.07|2328.57|2330.07|2328.57|2330.03|2328.53|0
1705963800000|2024-01-22 22:50:00|2330.12|2328.62|2330.07|2328.57|2330.17|2328.67|2330.07|2328.57|0
1705964400000|2024-01-22 23:00:00|2329.98|2328.48|2329.7|2328.2|2330.07|2328.57|2329.51|2328.01|0
1705964700000|2024-01-22 23:05:00|2329.6|2328.1|2330.45|2328.95|2330.59|2329.09|2329.6|2328.1|0
1705965000000|2024-01-22 23:10:00|2330.4|2328.9|2330.26|2328.76|2330.59|2329.09|2330.07|2328.57|0
1705965300000|2024-01-22 23:15:00|2330.31|2328.81|2330.35|2328.85|2330.35|2328.85|2330.12|2328.62|0
1705965600000|2024-01-22 23:20:00|2330.31|2328.81|2330.12|2328.62|2330.35|2328.85|2330.07|2328.57|0
1705965900000|2024-01-22 23:25:00|2330.17|2328.67|2330.45|2328.95|2330.59|2329.09|2330.17|2328.67|0
1705966200000|2024-01-22 23:30:00|2330.44|2328.94|2330.91|2329.41|2330.91|2329.41|2330.35|2328.85|0
1705966500000|2024-01-22 23:35:00|2330.92|2329.42|2331.1|2329.6|2331.1|2329.6|2330.77|2329.27|0
1705966800000|2024-01-22 23:40:00|2331.01|2329.51|2331.1|2329.6|2331.2|2329.7|2330.91|2329.41|0
1705967100000|2024-01-22 23:45:00|2331.05|2329.55|2330.91|2329.41|2331.1|2329.6|2330.77|2329.27|0
1705967400000|2024-01-22 23:50:00|2330.82|2329.32|2330.68|2329.18|2330.82|2329.32|2330.59|2329.09|0
1705967700000|2024-01-22 23:55:00|2330.63|2329.13|2330.45|2328.95|2330.77|2329.27|2330.45|2328.95|0
1705968000000|2024-01-23 00:00:00|2330.59|2329.09|2331.01|2329.51|2331.2|2329.7|2330.45|2328.95|0
1705968300000|2024-01-23 00:05:00|2330.96|2329.46|2331.2|2329.7|2331.2|2329.7|2330.77|2329.27|0
1705968600000|2024-01-23 00:10:00|2331.19|2329.69|2331.35|2329.85|2331.49|2329.99|2330.77|2329.27|0
1705968900000|2024-01-23 00:15:00|2331.31|2329.81|2332.17|2330.67|2333.07|2331.57|2331.16|2329.66|0
1705969200000|2024-01-23 00:20:00|2331.71|2330.21|2332.17|2330.67|2332.17|2330.67|2331.71|2330.21|0
1705969500000|2024-01-23 00:25:00|2331.72|2330.22|2332.17|2330.67|2332.17|2330.67|2331.7|2330.2|0
1705969800000|2024-01-23 00:30:00|2332.18|2330.68|2332.17|2330.67|2332.18|2330.68|2332.17|2330.67|0
1705970100000|2024-01-23 00:35:00|2332.18|2330.68|2332.62|2331.12|2332.63|2331.13|2332.16|2330.66|0
1705970400000|2024-01-23 00:40:00|2332.61|2331.11|2332.63|2331.13|2333.08|2331.58|2332.61|2331.11|0
1705970700000|2024-01-23 00:45:00|2332.62|2331.12|2332.63|2331.13|2333.08|2331.58|2332.62|2331.12|0
1705971000000|2024-01-23 00:50:00|2332.86|2331.36|2332.64|2331.14|2333.09|2331.59|2332.63|2331.13|0
1705971300000|2024-01-23 00:55:00|2332.63|2331.13|2333.08|2331.58|2333.08|2331.58|2332.63|2331.13|0
1705971600000|2024-01-23 01:00:00|2332.63|2331.13|2331.71|2330.21|2332.63|2331.13|2331.71|2330.21|0
1705971900000|2024-01-23 01:05:00|2331.7|2330.2|2331.71|2330.21|2331.71|2330.21|2331.7|2330.2|0
1705972200000|2024-01-23 01:10:00|2331.7|2330.2|2330.79|2329.29|2331.71|2330.21|2330.79|2329.29|0
1705972500000|2024-01-23 01:15:00|2330.8|2329.3|2330.34|2328.84|2330.8|2329.3|2330.11|2328.61|0
1705972800000|2024-01-23 01:20:00|2330.79|2329.29|2331.03|2329.53|2331.26|2329.76|2330.79|2329.29|0
1705973100000|2024-01-23 01:25:00|2330.8|2329.3|2330.35|2328.85|2330.81|2329.31|2330.35|2328.85|0
1705973400000|2024-01-23 01:30:00|2330.8|2329.3|2330.34|2328.84|2330.8|2329.3|2329.88|2328.38|0
1705973700000|2024-01-23 01:35:00|2330.35|2328.85|2330.11|2328.61|2330.8|2329.3|2329.88|2328.38|0
1705974000000|2024-01-23 01:40:00|2329.88|2328.38|2329.43|2327.93|2329.89|2328.39|2329.43|2327.93|0
1705974300000|2024-01-23 01:45:00|2329.66|2328.16|2329.89|2328.39|2329.89|2328.39|2328.97|2327.47|0
1705974600000|2024-01-23 01:50:00|2329.88|2328.38|2330.35|2328.85|2330.35|2328.85|2329.88|2328.38|0
1705974900000|2024-01-23 01:55:00|2331.26|2329.76|2332.2|2330.7|2333.12|2331.62|2330.82|2329.32|0
1705975200000|2024-01-23 02:00:00|2332.42|2330.92|2333.12|2331.62|2333.12|2331.62|2331.27|2329.77|0
1705975500000|2024-01-23 02:05:00|2333.11|2331.61|2332.65|2331.15|2333.57|2332.07|2332.65|2331.15|0
1705975800000|2024-01-23 02:10:00|2333.1|2331.6|2333.57|2332.07|2333.57|2332.07|2332.65|2331.15|0
1705976100000|2024-01-23 02:15:00|2333.56|2332.06|2334.02|2332.52|2334.48|2332.98|2333.56|2332.06|0
1705976400000|2024-01-23 02:20:00|2334.48|2332.98|2334.48|2332.98|2334.48|2332.98|2334.02|2332.52|0
1705976700000|2024-01-23 02:25:00|2334.47|2332.97|2334.93|2333.43|2334.93|2333.43|2334.47|2332.97|0
1705977000000|2024-01-23 02:30:00|2334.7|2333.2|2334.7|2333.2|2334.93|2333.43|2334.47|2332.97|0
1705977300000|2024-01-23 02:35:00|2334.92|2333.42|2334.01|2332.51|2334.93|2333.43|2334.01|2332.51|0
1705977600000|2024-01-23 02:40:00|2334|2332.5|2334|2332.5|2334.01|2332.51|2333.54|2332.04|0
1705977900000|2024-01-23 02:45:00|2334.01|2332.51|2333.55|2332.05|2334.46|2332.96|2333.54|2332.04|0
1705978200000|2024-01-23 02:50:00|2334.01|2332.51|2333.55|2332.05|2334.01|2332.51|2333.54|2332.04|0
1705978500000|2024-01-23 02:55:00|2333.54|2332.04|2333.07|2331.57|2333.54|2332.04|2333.07|2331.57|0
1705978800000|2024-01-23 03:00:00|2333.08|2331.58|2333.53|2332.03|2333.99|2332.49|2333.08|2331.58|0
1705979100000|2024-01-23 03:05:00|2333.54|2332.04|2333.54|2332.04|2333.99|2332.49|2333.08|2331.58|0
1705979400000|2024-01-23 03:10:00|2333.76|2332.26|2333.07|2331.57|2333.99|2332.49|2333.06|2331.56|0
1705979700000|2024-01-23 03:15:00|2333.08|2331.58|2333.99|2332.49|2333.99|2332.49|2333.07|2331.57|0
1705980000000|2024-01-23 03:20:00|2334|2332.5|2334.46|2332.96|2334.46|2332.96|2334|2332.5|0
1705980300000|2024-01-23 03:25:00|2334.23|2332.73|2334.45|2332.95|2334.46|2332.96|2334.22|2332.72|0
1705980600000|2024-01-23 03:30:00|2334.46|2332.96|2334.45|2332.95|2334.46|2332.96|2334.22|2332.72|0
1705980900000|2024-01-23 03:35:00|2334.46|2332.96|2333.99|2332.49|2334.92|2333.42|2333.99|2332.49|0
1705981200000|2024-01-23 03:40:00|2333.98|2332.48|2333.99|2332.49|2334.45|2332.95|2333.53|2332.03|0
1705981500000|2024-01-23 03:45:00|2333.98|2332.48|2333.54|2332.04|2334.45|2332.95|2333.53|2332.03|0
1705981800000|2024-01-23 03:50:00|2333.99|2332.49|2333.07|2331.57|2333.99|2332.49|2333.07|2331.57|0
1705982100000|2024-01-23 03:55:00|2333.06|2331.56|2332.61|2331.11|2333.53|2332.03|2332.61|2331.11|0
1705982400000|2024-01-23 04:00:00|2333.06|2331.56|2333.99|2332.49|2333.99|2332.49|2332.84|2331.34|0
1705982700000|2024-01-23 04:05:00|2333.76|2332.26|2333.54|2332.04|2333.76|2332.26|2333.54|2332.04|0
1705983000000|2024-01-23 04:10:00|2333.99|2332.49|2334.45|2332.95|2334.45|2332.95|2333.99|2332.49|0
1705983300000|2024-01-23 04:15:00|2334.44|2332.94|2334|2332.5|2334.44|2332.94|2333.54|2332.04|0
1705983600000|2024-01-23 04:20:00|2333.99|2332.49|2334.45|2332.95|2334.46|2332.96|2333.99|2332.49|0
1705983900000|2024-01-23 04:25:00|2334.46|2332.96|2334.45|2332.95|2334.46|2332.96|2334.45|2332.95|0
1705984200000|2024-01-23 04:30:00|2334.44|2332.94|2333.99|2332.49|2334.45|2332.95|2333.99|2332.49|0
1705984500000|2024-01-23 04:35:00|2333.98|2332.48|2333.76|2332.26|2333.99|2332.49|2333.53|2332.03|0
1705984800000|2024-01-23 04:40:00|2333.54|2332.04|2333.99|2332.49|2333.99|2332.49|2333.54|2332.04|0
1705985100000|2024-01-23 04:45:00|2333.54|2332.04|2334.22|2332.72|2334.45|2332.95|2333.54|2332.04|0
1705985400000|2024-01-23 04:50:00|2334.45|2332.95|2333.54|2332.04|2334.45|2332.95|2333.54|2332.04|0
1705985700000|2024-01-23 04:55:00|2333.53|2332.03|2333.53|2332.03|2333.54|2332.04|2333.53|2332.03|0
1705986000000|2024-01-23 05:00:00|2333.54|2332.04|2333.99|2332.49|2334|2332.5|2333.54|2332.04|0
1705986300000|2024-01-23 05:05:00|2334.22|2332.72|2333.99|2332.49|2334.45|2332.95|2333.99|2332.49|0
1705986600000|2024-01-23 05:10:00|2334.45|2332.95|2334.45|2332.95|2334.45|2332.95|2333.99|2332.49|0
1705986900000|2024-01-23 05:15:00|2334.44|2332.94|2333.99|2332.49|2334.44|2332.94|2333.98|2332.48|0
1705987200000|2024-01-23 05:20:00|2334.22|2332.72|2334.45|2332.95|2334.45|2332.95|2333.98|2332.48|0
1705987500000|2024-01-23 05:25:00|2334.44|2332.94|2333.99|2332.49|2334.45|2332.95|2333.75|2332.25|0
1705987800000|2024-01-23 05:30:00|2333.98|2332.48|2333.54|2332.04|2333.98|2332.48|2333.07|2331.57|0
1705988100000|2024-01-23 05:35:00|2333.99|2332.49|2333.54|2332.04|2334|2332.5|2333.54|2332.04|0
1705988400000|2024-01-23 05:40:00|2333.53|2332.03|2333.53|2332.03|2333.54|2332.04|2333.53|2332.03|0
1705988700000|2024-01-23 05:45:00|2333.98|2332.48|2333.53|2332.03|2333.98|2332.48|2333.53|2332.03|0
1705989000000|2024-01-23 05:50:00|2333.98|2332.48|2334.43|2332.93|2334.44|2332.94|2333.52|2332.02|0
1705989300000|2024-01-23 05:55:00|2334.21|2332.71|2334.43|2332.93|2334.44|2332.94|2333.98|2332.48|0
1705989600000|2024-01-23 06:00:00|2334.44|2332.94|2334.46|2332.96|2334.89|2333.39|2334|2332.5|0
1705989900000|2024-01-23 06:05:00|2334|2332.5|2334.46|2332.96|2334.92|2333.42|2334|2332.5|0
1705990200000|2024-01-23 06:10:00|2334.69|2333.19|2334.46|2332.96|2334.69|2333.19|2334.46|2332.96|0
1705990500000|2024-01-23 06:15:00|2334.91|2333.41|2335.39|2333.89|2335.39|2333.89|2334.91|2333.41|0
1705990800000|2024-01-23 06:20:00|2335.38|2333.88|2334.93|2333.43|2335.39|2333.89|2334.92|2333.42|0
1705991100000|2024-01-23 06:25:00|2334.92|2333.42|2335.83|2334.33|2335.83|2334.33|2334.92|2333.42|0
1705991400000|2024-01-23 06:30:00|2335.38|2333.88|2335.38|2333.88|2335.38|2333.88|2334.92|2333.42|0
1705991700000|2024-01-23 06:35:00|2335.15|2333.65|2335.83|2334.33|2335.83|2334.33|2334.92|2333.42|0
1705992000000|2024-01-23 06:40:00|2335.38|2333.88|2335.38|2333.88|2335.83|2334.33|2335.37|2333.87|0
1705992300000|2024-01-23 06:45:00|2335.37|2333.87|2337.23|2335.73|2337.69|2336.19|2334.92|2333.42|0
1705992600000|2024-01-23 06:50:00|2337.01|2335.51|2335.86|2334.36|2337.23|2335.73|2335.64|2334.14|0
1705992900000|2024-01-23 06:55:00|2335.87|2334.37|2335.87|2334.37|2336.33|2334.83|2335.87|2334.37|0
1705993200000|2024-01-23 07:00:00|2336.32|2334.82|2338.18|2336.68|2338.63|2337.13|2335.42|2333.92|0
1705993500000|2024-01-23 07:05:00|2338.19|2336.69|2338.19|2336.69|2338.64|2337.14|2337.73|2336.23|0
1705993800000|2024-01-23 07:10:00|2338.64|2337.14|2338.65|2337.15|2338.65|2337.15|2338.18|2336.68|0
1705994100000|2024-01-23 07:15:00|2338.64|2337.14|2337.75|2336.25|2338.66|2337.16|2337.74|2336.24|0
1705994400000|2024-01-23 07:20:00|2338.2|2336.7|2337.97|2336.47|2338.2|2336.7|2337.28|2335.78|0
1705994700000|2024-01-23 07:25:00|2338.19|2336.69|2338.61|2337.11|2338.61|2337.11|2337.69|2336.19|0
1705995000000|2024-01-23 07:30:00|2338.6|2337.1|2339.01|2337.61|2339.51|2338.11|2337.26|2335.86|5
1705995300000|2024-01-23 07:35:00|2339.51|2338.11|2340.01|2338.61|2341.64|2340.24|2339.01|2337.61|8
1705995600000|2024-01-23 07:40:00|2339.89|2338.49|2337.51|2336.11|2339.89|2338.49|2336.76|2335.36|40
1705995900000|2024-01-23 07:45:00|2337.39|2335.99|2335.76|2334.36|2337.39|2335.99|2335.76|2334.36|19
1705996200000|2024-01-23 07:50:00|2337.14|2335.74|2335.76|2334.36|2337.14|2335.74|2335.76|2334.36|20
1705996500000|2024-01-23 07:55:00|2336.04|2334.54|2336.68|2335.18|2337.62|2336.12|2336.04|2334.54|0
1705996800000|2024-01-23 08:00:00|2337.54|2336.04|2333.94|2333.44|2341.94|2341.44|2333.19|2332.69|5570
1705997100000|2024-01-23 08:05:00|2334.19|2333.69|2333.31|2332.81|2335.69|2335.19|2332.56|2332.06|2701
1705997400000|2024-01-23 08:10:00|2333.19|2332.69|2332.06|2331.56|2334.19|2333.69|2330.44|2329.94|2356
1705997700000|2024-01-23 08:15:00|2332.19|2331.69|2330.69|2330.19|2333.19|2332.69|2329.94|2329.44|1932
1705998000000|2024-01-23 08:20:00|2330.94|2330.44|2328.06|2327.56|2330.94|2330.44|2327.44|2326.94|1850
1705998300000|2024-01-23 08:25:00|2328.19|2327.69|2327.94|2327.44|2329.19|2328.69|2326.19|2325.69|1203
1705998600000|2024-01-23 08:30:00|2328.19|2327.69|2329.44|2328.94|2330.69|2330.19|2327.94|2327.44|1639
1705998900000|2024-01-23 08:35:00|2329.19|2328.69|2326.94|2326.44|2329.19|2328.69|2326.44|2325.94|1339
1705999200000|2024-01-23 08:40:00|2327.3|2326.8|2326.05|2325.55|2328.05|2327.55|2326.05|2325.55|1050
1705999500000|2024-01-23 08:45:00|2326.17|2325.67|2326.55|2326.05|2326.8|2326.3|2325.3|2324.8|1282
1705999800000|2024-01-23 08:50:00|2326.3|2325.8|2327.3|2326.8|2327.3|2326.8|2324.8|2324.3|932
1706000100000|2024-01-23 08:55:00|2327.55|2327.05|2330.3|2329.8|2330.3|2329.8|2327.42|2326.92|1028
1706000400000|2024-01-23 09:00:00|2330.42|2329.92|2331.3|2330.8|2334.55|2334.05|2330.42|2329.92|2255
1706000700000|2024-01-23 09:05:00|2331.05|2330.55|2331.55|2331.05|2332.8|2332.3|2329.8|2329.3|623
1706001000000|2024-01-23 09:10:00|2331.8|2331.3|2332.42|2331.92|2332.55|2332.05|2331.3|2330.8|599
1706001300000|2024-01-23 09:15:00|2332.3|2331.8|2330.55|2330.05|2332.3|2331.8|2330.05|2329.55|733
1706001600000|2024-01-23 09:20:00|2330.8|2330.3|2330.8|2330.3|2331.3|2330.8|2330.05|2329.55|638
1706001900000|2024-01-23 09:25:00|2330.55|2330.05|2328.05|2327.55|2331.05|2330.55|2328.05|2327.55|736
1706002200000|2024-01-23 09:30:00|2328.3|2327.8|2328.55|2328.05|2329.3|2328.8|2327.55|2327.05|1072
1706002500000|2024-01-23 09:35:00|2328.3|2327.8|2330.8|2330.3|2331.05|2330.55|2327.55|2327.05|882
1706002800000|2024-01-23 09:40:00|2331.05|2330.55|2333.55|2333.05|2333.55|2333.05|2330.55|2330.05|824
1706003100000|2024-01-23 09:45:00|2333.3|2332.8|2333.05|2332.55|2334.55|2334.05|2332.8|2332.3|701
1706003400000|2024-01-23 09:50:00|2332.8|2332.3|2332.05|2331.55|2333.05|2332.55|2331.67|2331.17|545
1706003700000|2024-01-23 09:55:00|2332.3|2331.8|2332.8|2332.3|2333.05|2332.55|2331.67|2331.17|564
1706004000000|2024-01-23 10:00:00|2332.55|2332.05|2332.55|2332.05|2332.8|2332.3|2331.8|2331.3|671
1706004300000|2024-01-23 10:05:00|2332.42|2331.92|2329.55|2329.05|2332.55|2332.05|2329.55|2329.05|766
1706004600000|2024-01-23 10:10:00|2329.3|2328.8|2329.55|2329.05|2329.92|2329.42|2329.05|2328.55|817
1706004900000|2024-01-23 10:15:00|2329.42|2328.92|2330.55|2330.05|2330.92|2330.42|2328.55|2328.05|2776
1706005200000|2024-01-23 10:20:00|2330.8|2330.3|2331.8|2331.3|2332.3|2331.8|2330.8|2330.3|710
1706005500000|2024-01-23 10:25:00|2332.05|2331.55|2331.17|2330.67|2332.55|2332.05|2330.8|2330.3|587
1706005800000|2024-01-23 10:30:00|2331.3|2330.8|2330.3|2329.8|2332.05|2331.55|2329.55|2329.05|831
1706006100000|2024-01-23 10:35:00|2330.17|2329.67|2329.05|2328.55|2330.55|2330.05|2329.05|2328.55|3517
1706006400000|2024-01-23 10:40:00|2329.3|2328.8|2330.05|2329.55|2331.05|2330.55|2329.05|2328.55|620
1706006700000|2024-01-23 10:45:00|2330.17|2329.67|2330.8|2330.3|2331.55|2331.05|2329.8|2329.3|520
1706007000000|2024-01-23 10:50:00|2330.67|2330.17|2330.67|2330.17|2331.05|2330.55|2330.05|2329.55|3572
1706007300000|2024-01-23 10:55:00|2330.8|2330.3|2330.55|2330.05|2331.55|2331.05|2329.55|2329.05|566
1706007600000|2024-01-23 11:00:00|2330.42|2329.92|2330.92|2330.42|2331.3|2330.8|2329.55|2329.05|670
1706007900000|2024-01-23 11:05:00|2331.05|2330.55|2331.42|2330.92|2332.3|2331.8|2330.92|2330.42|505
1706008200000|2024-01-23 11:10:00|2331.55|2331.05|2332.55|2332.05|2332.55|2332.05|2331.55|2331.05|490
1706008500000|2024-01-23 11:15:00|2332.42|2331.92|2331.3|2330.8|2332.55|2332.05|2331.05|2330.55|493
1706008800000|2024-01-23 11:20:00|2331.55|2331.05|2330.8|2330.3|2331.8|2331.3|2329.55|2329.05|689
1706009100000|2024-01-23 11:25:00|2330.55|2330.05|2330.3|2329.8|2331.05|2330.55|2329.55|2329.05|971
1706009400000|2024-01-23 11:30:00|2330.42|2329.92|2331.8|2331.3|2331.8|2331.3|2330.05|2329.55|703
1706009700000|2024-01-23 11:35:00|2332.05|2331.55|2334.3|2333.8|2334.42|2333.92|2332.05|2331.55|596
1706010000000|2024-01-23 11:40:00|2334.05|2333.55|2334.8|2334.3|2334.8|2334.3|2333.55|2333.05|452
1706010300000|2024-01-23 11:45:00|2334.67|2334.17|2333.3|2332.8|2335.05|2334.55|2333.3|2332.8|387
1706010600000|2024-01-23 11:50:00|2333.05|2332.55|2332.8|2332.3|2333.8|2333.3|2332.55|2332.05|471
1706010900000|2024-01-23 11:55:00|2332.55|2332.05|2333.05|2332.55|2333.55|2333.05|2332.05|2331.55|569
1706011200000|2024-01-23 12:00:00|2332.8|2332.3|2332.8|2332.3|2333.8|2333.3|2332.42|2331.92|585
1706011500000|2024-01-23 12:05:00|2332.67|2332.17|2334.55|2334.05|2334.8|2334.3|2332.67|2332.17|452
1706011800000|2024-01-23 12:10:00|2334.42|2333.92|2335.55|2335.05|2335.8|2335.3|2333.8|2333.3|594
1706012100000|2024-01-23 12:15:00|2335.3|2334.8|2335.55|2335.05|2336.05|2335.55|2334.55|2334.05|549
1706012400000|2024-01-23 12:20:00|2335.67|2335.17|2336.3|2335.8|2336.42|2335.92|2335.05|2334.55|449
1706012700000|2024-01-23 12:25:00|2336.55|2336.05|2336.05|2335.55|2336.55|2336.05|2335.8|2335.3|434
1706013000000|2024-01-23 12:30:00|2335.8|2335.3|2335.05|2334.55|2336.05|2335.55|2334.55|2334.05|338
1706013300000|2024-01-23 12:35:00|2334.8|2334.3|2333.8|2333.3|2335.05|2334.55|2333.05|2332.55|393
1706013600000|2024-01-23 12:40:00|2334.03|2333.53|2334.28|2333.78|2334.53|2334.03|2333.28|2332.78|436
1706013900000|2024-01-23 12:45:00|2334.15|2333.65|2334.53|2334.03|2334.78|2334.28|2333.53|2333.03|581
1706014200000|2024-01-23 12:50:00|2334.28|2333.78|2336.53|2336.03|2336.53|2336.03|2334.28|2333.78|581
1706014500000|2024-01-23 12:55:00|2336.4|2335.9|2338.28|2337.78|2338.28|2337.78|2336.28|2335.78|854
1706014800000|2024-01-23 13:00:00|2338.03|2337.53|2339.28|2338.78|2339.28|2338.78|2338.03|2337.53|755
1706015100000|2024-01-23 13:05:00|2339.15|2338.65|2338.03|2337.53|2339.28|2338.78|2337.78|2337.28|615
1706015400000|2024-01-23 13:10:00|2337.9|2337.4|2337.28|2336.78|2338.03|2337.53|2337.03|2336.53|387
1706015700000|2024-01-23 13:15:00|2337.53|2337.03|2336.03|2335.53|2337.53|2337.03|2336.03|2335.53|470
1706016000000|2024-01-23 13:20:00|2335.78|2335.28|2337.03|2336.53|2337.28|2336.78|2335.53|2335.03|494
1706016300000|2024-01-23 13:25:00|2337.28|2336.78|2338.03|2337.53|2338.03|2337.53|2336.53|2336.03|652
1706016600000|2024-01-23 13:30:00|2338.28|2337.78|2338.53|2338.03|2339.03|2338.53|2337.03|2336.53|493
1706016900000|2024-01-23 13:35:00|2338.78|2338.28|2341.78|2341.28|2342.03|2341.53|2338.78|2338.28|765
1706017200000|2024-01-23 13:40:00|2341.53|2341.03|2339.78|2339.28|2341.78|2341.28|2339.65|2339.15|587
1706017500000|2024-01-23 13:45:00|2340.03|2339.53|2338.53|2338.03|2340.03|2339.53|2338.28|2337.78|664
1706017800000|2024-01-23 13:50:00|2338.28|2337.78|2337.78|2337.28|2338.28|2337.78|2337.53|2337.03|647
1706018100000|2024-01-23 13:55:00|2337.65|2337.15|2336.53|2336.03|2338.03|2337.53|2336.28|2335.78|776
1706018400000|2024-01-23 14:00:00|2336.28|2335.78|2335.03|2334.53|2336.28|2335.78|2335.03|2334.53|948
1706018700000|2024-01-23 14:05:00|2334.78|2334.28|2335.28|2334.78|2335.78|2335.28|2334.78|2334.28|1020
1706019000000|2024-01-23 14:10:00|2335.15|2334.65|2336.03|2335.53|2336.53|2336.03|2335.03|2334.53|739
1706019300000|2024-01-23 14:15:00|2336.15|2335.65|2335.15|2334.65|2336.9|2336.4|2335.15|2334.65|668
1706019600000|2024-01-23 14:20:00|2335.03|2334.53|2334.28|2333.78|2335.28|2334.78|2334.28|2333.78|798
1706019900000|2024-01-23 14:25:00|2334.53|2334.03|2335.4|2334.9|2336.15|2335.65|2333.78|2333.28|526
1706020200000|2024-01-23 14:30:00|2335.28|2334.78|2336.03|2335.53|2338.53|2338.03|2335.28|2334.78|1870
1706020500000|2024-01-23 14:35:00|2335.78|2335.28|2340.28|2339.78|2341.28|2340.78|2335.78|2335.28|1284
1706020800000|2024-01-23 14:40:00|2340.53|2340.03|2340.53|2340.03|2340.65|2340.15|2339.03|2338.53|583
1706021100000|2024-01-23 14:45:00|2340.78|2340.28|2342.78|2342.28|2343.03|2342.53|2340.28|2339.78|1321
1706021400000|2024-01-23 14:50:00|2342.9|2342.4|2342.28|2341.78|2343.03|2342.53|2341.28|2340.78|784
1706021700000|2024-01-23 14:55:00|2342.53|2342.03|2343.03|2342.53|2343.28|2342.78|2342.03|2341.53|2488
1706022000000|2024-01-23 15:00:00|2343.53|2343.03|2342.28|2341.78|2343.78|2343.28|2342.03|2341.53|1532
1706022300000|2024-01-23 15:05:00|2342.4|2341.9|2343.28|2342.78|2344.03|2343.53|2342.03|2341.53|1303
1706022600000|2024-01-23 15:10:00|2343.37|2342.87|2343.12|2342.62|2344.62|2344.12|2342.87|2342.37|878
1706022900000|2024-01-23 15:15:00|2343.37|2342.87|2345.12|2344.62|2345.37|2344.87|2343.12|2342.62|922
1706023200000|2024-01-23 15:20:00|2345.24|2344.74|2343.62|2343.12|2345.37|2344.87|2343.37|2342.87|1014
1706023500000|2024-01-23 15:25:00|2343.87|2343.37|2344.87|2344.37|2345.37|2344.87|2343.87|2343.37|885
1706023800000|2024-01-23 15:30:00|2344.62|2344.12|2342.62|2342.12|2344.62|2344.12|2342.62|2342.12|3003
1706024100000|2024-01-23 15:35:00|2342.87|2342.37|2342.12|2341.62|2342.87|2342.37|2341.62|2341.12|815
1706024400000|2024-01-23 15:40:00|2341.87|2341.37|2339.87|2339.37|2342.49|2341.99|2339.87|2339.37|1119
1706024700000|2024-01-23 15:45:00|2340.12|2339.62|2340.37|2339.87|2341.12|2340.62|2339.37|2338.87|1164
1706025000000|2024-01-23 15:50:00|2340.12|2339.62|2337.74|2337.24|2340.12|2339.62|2337.12|2336.62|1406
1706025300000|2024-01-23 15:55:00|2337.87|2337.37|2336.87|2336.37|2338.12|2337.62|2336.37|2335.87|1031
1706025600000|2024-01-23 16:00:00|2337.12|2336.62|2339.62|2339.12|2339.87|2339.37|2337.12|2336.62|852
1706025900000|2024-01-23 16:05:00|2339.24|2338.74|2339.37|2338.87|2339.99|2339.49|2339.12|2338.62|768
1706026200000|2024-01-23 16:10:00|2339.62|2339.12|2339.74|2339.24|2340.62|2340.12|2339.37|2338.87|953
1706026500000|2024-01-23 16:15:00|2339.62|2339.12|2337.62|2337.12|2340.37|2339.87|2337.37|2336.87|1529
1706026800000|2024-01-23 16:20:00|2337.37|2336.87|2337.15|2335.65|2337.87|2337.37|2336.24|2335.65|3311
1706027100000|2024-01-23 16:25:00|2337.16|2335.66|2337.67|2336.17|2338.12|2336.62|2337.14|2335.64|649
1706027400000|2024-01-23 16:30:00|2337.21|2335.71|2337.07|2335.67|2338.32|2336.92|2336.69|2335.29|169
1706027700000|2024-01-23 16:35:00|2337.32|2335.92|2335.94|2334.54|2337.69|2336.29|2335.32|2333.92|206
1706028000000|2024-01-23 16:40:00|2336.32|2334.92|2336.57|2335.17|2336.57|2335.17|2335.94|2334.54|38
1706028300000|2024-01-23 16:45:00|2336.69|2335.29|2335.69|2334.29|2336.82|2335.42|2335.69|2334.29|14
1706028600000|2024-01-23 16:50:00|2335.82|2334.42|2336.32|2334.92|2336.44|2335.04|2335.82|2334.42|26
1706028900000|2024-01-23 16:55:00|2336.57|2335.17|2336.24|2334.74|2336.69|2335.29|2335.82|2334.42|125
1706029200000|2024-01-23 17:00:00|2336.7|2335.2|2336.67|2335.17|2337.15|2335.65|2336.66|2335.16|3
1706029500000|2024-01-23 17:05:00|2336.68|2335.18|2337.14|2335.64|2337.14|2335.64|2336.66|2335.16|0
1706029800000|2024-01-23 17:10:00|2337.15|2335.65|2337.14|2335.64|2337.16|2335.66|2336.67|2335.17|0
1706030100000|2024-01-23 17:15:00|2337.13|2335.63|2337.59|2336.09|2337.6|2336.1|2337.12|2335.62|0
1706030400000|2024-01-23 17:20:00|2337.58|2336.08|2336.65|2335.15|2337.59|2336.09|2336.64|2335.14|0
1706030700000|2024-01-23 17:25:00|2336.66|2335.16|2337.12|2335.62|2337.13|2335.63|2336.65|2335.15|0
1706031000000|2024-01-23 17:30:00|2337.13|2335.63|2336.66|2335.16|2337.13|2335.63|2336.66|2335.16|0
1706031300000|2024-01-23 17:35:00|2336.65|2335.15|2337.12|2335.62|2337.13|2335.63|2336.19|2334.69|0
1706031600000|2024-01-23 17:40:00|2337.11|2335.61|2337.12|2335.62|2337.59|2336.09|2336.65|2335.15|0
1706031900000|2024-01-23 17:45:00|2337.13|2335.63|2337.59|2336.09|2338.06|2336.56|2337.13|2335.63|0
1706032200000|2024-01-23 17:50:00|2337.6|2336.1|2338.57|2337.07|2338.57|2337.07|2337.6|2336.1|0
1706032500000|2024-01-23 17:55:00|2338.58|2337.08|2339.08|2337.58|2339.09|2337.59|2338.57|2337.07|0
1706032800000|2024-01-23 18:00:00|2339.09|2337.59|2338.61|2337.11|2339.09|2337.59|2338.61|2337.11|0
1706033100000|2024-01-23 18:05:00|2338.15|2336.65|2337.69|2336.19|2338.16|2336.66|2337.68|2336.18|0
1706033400000|2024-01-23 18:10:00|2338.14|2336.64|2338.15|2336.65|2338.62|2337.12|2337.68|2336.18|0
1706033700000|2024-01-23 18:15:00|2338.61|2337.11|2338.62|2337.12|2338.63|2337.13|2338.15|2336.65|0
1706034000000|2024-01-23 18:20:00|2338.16|2336.66|2338.17|2336.67|2338.64|2337.14|2338.16|2336.66|0
1706034300000|2024-01-23 18:25:00|2338.16|2336.66|2338.15|2336.65|2338.63|2337.13|2338.15|2336.65|0
1706034600000|2024-01-23 18:30:00|2338.16|2336.66|2337.68|2336.18|2338.16|2336.66|2337.22|2335.72|0
1706034900000|2024-01-23 18:35:00|2337.69|2336.19|2337.22|2335.72|2337.69|2336.19|2337.22|2335.72|0
1706035200000|2024-01-23 18:40:00|2337.23|2335.73|2338.15|2336.65|2338.15|2336.65|2337.22|2335.72|0
1706035500000|2024-01-23 18:45:00|2338.14|2336.64|2339.08|2337.58|2339.09|2337.59|2338.14|2336.64|0
1706035800000|2024-01-23 18:50:00|2339.09|2337.59|2339.54|2338.04|2339.55|2338.05|2339.07|2337.57|0
1706036100000|2024-01-23 18:55:00|2339.55|2338.05|2339.09|2337.59|2339.55|2338.05|2338.61|2337.11|0
1706036400000|2024-01-23 19:00:00|2339.1|2337.6|2338.59|2337.09|2339.1|2337.6|2338.59|2337.09|0
1706036700000|2024-01-23 19:05:00|2338.58|2337.08|2338.56|2337.06|2338.59|2337.09|2338.55|2337.05|0
1706037000000|2024-01-23 19:10:00|2338.57|2337.07|2339.03|2337.53|2339.5|2338|2338.57|2337.07|0
1706037300000|2024-01-23 19:15:00|2339.02|2337.52|2338.56|2337.06|2339.03|2337.53|2338.1|2336.6|0
1706037600000|2024-01-23 19:20:00|2338.55|2337.05|2339.02|2337.52|2339.03|2337.53|2338.55|2337.05|0
1706037900000|2024-01-23 19:25:00|2339.01|2337.51|2339.02|2337.52|2339.02|2337.52|2338.08|2336.58|0
1706038200000|2024-01-23 19:30:00|2339.01|2337.51|2338.55|2337.05|2339.01|2337.51|2338.54|2337.04|0
1706038500000|2024-01-23 19:35:00|2338.56|2337.06|2339.49|2337.99|2339.49|2337.99|2338.54|2337.04|0
1706038800000|2024-01-23 19:40:00|2339.5|2338|2339.96|2338.46|2339.97|2338.47|2339.49|2337.99|0
1706039100000|2024-01-23 19:45:00|2339.97|2338.47|2339.98|2338.48|2340.46|2338.96|2339.97|2338.47|0
1706039400000|2024-01-23 19:50:00|2339.99|2338.49|2340.03|2338.53|2340.49|2338.99|2339.97|2338.47|0
1706039700000|2024-01-23 19:55:00|2340.49|2338.99|2340.04|2338.54|2340.52|2339.02|2340.04|2338.54|0
1706040000000|2024-01-23 20:00:00|2340.5|2339|2340.03|2338.53|2340.51|2339.01|2339.56|2338.06|0
1706040300000|2024-01-23 20:05:00|2340.04|2338.54|2340.5|2339|2340.52|2339.02|2340.02|2338.52|0
1706040600000|2024-01-23 20:10:00|2340.51|2339.01|2341.47|2339.97|2341.48|2339.98|2340.51|2339.01|0
1706040900000|2024-01-23 20:15:00|2341.46|2339.96|2341.47|2339.97|2341.47|2339.97|2340.53|2339.03|0
1706041200000|2024-01-23 20:20:00|2341.48|2339.98|2340.99|2339.49|2341.48|2339.98|2340.99|2339.49|0
1706041500000|2024-01-23 20:25:00|2341|2339.5|2341.01|2339.51|2341.01|2339.51|2340.54|2339.04|0
1706041800000|2024-01-23 20:30:00|2341|2339.5|2340.54|2339.04|2341.02|2339.52|2340.53|2339.03|0
1706042100000|2024-01-23 20:35:00|2340.08|2338.58|2339.59|2338.09|2340.08|2338.58|2339.59|2338.09|0
1706042400000|2024-01-23 20:40:00|2339.58|2338.08|2340.07|2338.57|2340.53|2339.03|2339.58|2338.08|0
1706042700000|2024-01-23 20:45:00|2340.08|2338.58|2340.05|2338.55|2340.54|2339.04|2339.58|2338.08|0
1706043000000|2024-01-23 20:50:00|2340.06|2338.56|2340.5|2339|2340.93|2339.43|2339.98|2338.48|0
1706043300000|2024-01-23 20:55:00|2340.49|2338.99|2341.4|2339.9|2341.65|2340.15|2340.49|2338.99|0
1706043600000|2024-01-23 21:00:00|2341.71|2340.21|2342.13|2340.63|2342.98|2341.48|2341.06|2339.56|0
1706043900000|2024-01-23 21:05:00|2342.12|2340.62|2342.03|2340.53|2342.36|2340.86|2341.47|2339.97|0
1706044200000|2024-01-23 21:10:00|2341.89|2340.39|2343.21|2341.71|2343.21|2341.71|2341.8|2340.3|0
1706044500000|2024-01-23 21:15:00|2343.16|2341.66|2343.55|2342.05|2343.63|2342.13|2342.97|2341.47|0
1706044800000|2024-01-23 21:20:00|2343.54|2342.04|2343.12|2341.62|2343.54|2342.04|2342.98|2341.48|0
1706045100000|2024-01-23 21:25:00|2343.17|2341.67|2343.7|2342.2|2343.7|2342.2|2343.12|2341.62|0
1706045400000|2024-01-23 21:30:00|2343.84|2342.34|2343.93|2342.43|2343.93|2342.43|2343.61|2342.11|0
1706045700000|2024-01-23 21:35:00|2343.89|2342.39|2343.84|2342.34|2343.89|2342.39|2343.7|2342.2|0
1706046000000|2024-01-23 21:40:00|2343.93|2342.43|2344.45|2342.95|2344.45|2342.95|2343.84|2342.34|0
1706046300000|2024-01-23 21:45:00|2344.36|2342.86|2344.46|2342.96|2344.79|2343.29|2344.12|2342.62|0
1706046600000|2024-01-23 21:50:00|2344.51|2343.01|2344.6|2343.1|2344.79|2343.29|2344.46|2342.96|0
1706046900000|2024-01-23 21:55:00|2344.46|2342.96|2344.51|2343.01|2344.65|2343.15|2344.37|2342.87|0
1706047200000|2024-01-23 22:00:00|2344.46|2342.96|2344.55|2343.05|2344.55|2343.05|2344.04|2342.54|0
1706047500000|2024-01-23 22:05:00|2344.46|2342.96|2344.09|2342.59|2344.46|2342.96|2344.08|2342.58|0
1706047800000|2024-01-23 22:10:00|2344.08|2342.58|2343.94|2342.44|2344.27|2342.77|2343.8|2342.3|0
1706048100000|2024-01-23 22:15:00|2343.9|2342.4|2344.09|2342.59|2344.23|2342.73|2343.9|2342.4|0
1706048400000|2024-01-23 22:20:00|2344.27|2342.77|2344.32|2342.82|2344.41|2342.91|2344.23|2342.73|0
1706048700000|2024-01-23 22:25:00|2344.37|2342.87|2344.46|2342.96|2344.6|2343.1|2344.23|2342.73|0
1706049000000|2024-01-23 22:30:00|2344.51|2343.01|2344.41|2342.91|2344.51|2343.01|2344.37|2342.87|0
1706049300000|2024-01-23 22:35:00|2344.37|2342.87|2344.37|2342.87|2344.37|2342.87|2344.37|2342.87|0
1706049900000|2024-01-23 22:45:00|2344.32|2342.82|2344.32|2342.82|2344.37|2342.87|2344.32|2342.82|0
1706050500000|2024-01-23 22:55:00|2344.27|2342.77|2344.32|2342.82|2344.41|2342.91|2344.27|2342.77|0
1706050800000|2024-01-23 23:00:00|2344.41|2342.91|2345.12|2343.62|2345.21|2343.71|2344.32|2342.82|0
1706051100000|2024-01-23 23:05:00|2345.17|2343.67|2345.77|2344.27|2346.01|2344.51|2345.17|2343.67|0
1706051400000|2024-01-23 23:10:00|2345.78|2344.28|2345.65|2344.15|2345.87|2344.37|2345.23|2343.73|0
1706051700000|2024-01-23 23:15:00|2345.55|2344.05|2345.32|2343.82|2345.74|2344.24|2345.23|2343.73|0
1706052000000|2024-01-23 23:20:00|2345.37|2343.87|2345.19|2343.69|2345.41|2343.91|2344.96|2343.46|0
1706052300000|2024-01-23 23:25:00|2345.1|2343.6|2344.96|2343.46|2345.1|2343.6|2344.91|2343.41|0
1706052600000|2024-01-23 23:30:00|2345.1|2343.6|2344.96|2343.46|2345.19|2343.69|2344.77|2343.27|0
1706052900000|2024-01-23 23:35:00|2345.1|2343.6|2345.19|2343.69|2345.29|2343.79|2344.96|2343.46|0
1706053200000|2024-01-23 23:40:00|2345.2|2343.7|2345.1|2343.6|2345.38|2343.88|2345.1|2343.6|0
1706053500000|2024-01-23 23:45:00|2345.01|2343.51|2344.96|2343.46|2345.1|2343.6|2344.87|2343.37|0
1706053800000|2024-01-23 23:50:00|2344.91|2343.41|2344.95|2343.45|2344.96|2343.46|2344.87|2343.37|0
1706054100000|2024-01-23 23:55:00|2345.09|2343.59|2345.09|2343.59|2345.18|2343.68|2344.95|2343.45|0
1706054400000|2024-01-24 00:00:00|2344.95|2343.45|2344.5|2343|2345.09|2343.59|2344.4|2342.9|0
1706054700000|2024-01-24 00:05:00|2344.49|2342.99|2343.95|2342.45|2344.5|2343|2343.71|2342.21|0
1706055000000|2024-01-24 00:10:00|2343.49|2341.99|2342.94|2341.44|2343.59|2342.09|2342.49|2340.99|0
1706055300000|2024-01-24 00:15:00|2342.81|2341.31|2343.41|2341.91|2344.32|2342.82|2342.81|2341.31|0
1706055600000|2024-01-24 00:20:00|2343.4|2341.9|2343.86|2342.36|2344.31|2342.81|2343.4|2341.9|0
1706055900000|2024-01-24 00:25:00|2343.85|2342.35|2343.39|2341.89|2343.85|2342.35|2342.93|2341.43|0
1706056200000|2024-01-24 00:30:00|2343.84|2342.34|2343.84|2342.34|2344.3|2342.8|2343.39|2341.89|0
1706056500000|2024-01-24 00:35:00|2343.83|2342.33|2344.29|2342.79|2344.29|2342.79|2343.83|2342.33|0
1706056800000|2024-01-24 00:40:00|2344.3|2342.8|2343.85|2342.35|2344.3|2342.8|2343.84|2342.34|0
1706057100000|2024-01-24 00:45:00|2344.3|2342.8|2343.85|2342.35|2344.3|2342.8|2343.84|2342.34|0
1706057400000|2024-01-24 00:50:00|2344.3|2342.8|2344.77|2343.27|2344.77|2343.27|2344.3|2342.8|0
1706057700000|2024-01-24 00:55:00|2345.23|2343.73|2345.23|2343.73|2345.24|2343.74|2345.23|2343.73|0
1706058000000|2024-01-24 01:00:00|2344.77|2343.27|2344.29|2342.79|2344.77|2343.27|2343.83|2342.33|0
1706058300000|2024-01-24 01:05:00|2343.83|2342.33|2343.38|2341.88|2344.29|2342.79|2343.38|2341.88|0
1706058600000|2024-01-24 01:10:00|2342.92|2341.42|2344.29|2342.79|2344.3|2342.8|2342.92|2341.42|0
1706058900000|2024-01-24 01:15:00|2343.84|2342.34|2343.84|2342.34|2344.3|2342.8|2343.38|2341.88|0
1706059200000|2024-01-24 01:20:00|2343.83|2342.33|2343.84|2342.34|2344.3|2342.8|2343.83|2342.33|0
1706059500000|2024-01-24 01:25:00|2343.85|2342.35|2344.76|2343.26|2344.76|2343.26|2343.85|2342.35|0
1706059800000|2024-01-24 01:30:00|2344.3|2342.8|2344.77|2343.27|2344.77|2343.27|2344.3|2342.8|0
1706060100000|2024-01-24 01:35:00|2344.76|2343.26|2344.3|2342.8|2344.76|2343.26|2344.3|2342.8|0
1706060400000|2024-01-24 01:40:00|2344.76|2343.26|2344.29|2342.79|2344.76|2343.26|2344.29|2342.79|0
1706060700000|2024-01-24 01:45:00|2344.3|2342.8|2344.75|2343.25|2344.75|2343.25|2343.83|2342.33|0
1706061000000|2024-01-24 01:50:00|2344.29|2342.79|2344.3|2342.8|2344.76|2343.26|2344.29|2342.79|0
1706061300000|2024-01-24 01:55:00|2344.75|2343.25|2344.29|2342.79|2344.76|2343.26|2343.83|2342.33|0
1706061600000|2024-01-24 02:00:00|2344.3|2342.8|2343.84|2342.34|2344.3|2342.8|2343.83|2342.33|0
1706061900000|2024-01-24 02:05:00|2344.29|2342.79|2344.75|2343.25|2344.75|2343.25|2343.83|2342.33|0
1706062200000|2024-01-24 02:10:00|2344.29|2342.79|2344.29|2342.79|2344.75|2343.25|2344.28|2342.78|0
1706062500000|2024-01-24 02:15:00|2344.28|2342.78|2343.41|2341.91|2344.33|2342.83|2343.41|2341.91|0
1706062800000|2024-01-24 02:20:00|2343.42|2341.92|2343.88|2342.38|2343.88|2342.38|2343.42|2341.92|0
1706063100000|2024-01-24 02:25:00|2344.34|2342.84|2344.34|2342.84|2344.34|2342.84|2344.33|2342.83|0
1706063400000|2024-01-24 02:30:00|2344.33|2342.83|2344.79|2343.29|2344.79|2343.29|2344.33|2342.83|0
1706063700000|2024-01-24 02:35:00|2344.8|2343.3|2344.79|2343.29|2345.25|2343.75|2344.33|2342.83|0
1706064000000|2024-01-24 02:40:00|2344.33|2342.83|2344.79|2343.29|2344.8|2343.3|2344.33|2342.83|0
1706064300000|2024-01-24 02:45:00|2344.8|2343.3|2345.25|2343.75|2345.25|2343.75|2344.8|2343.3|0
1706064900000|2024-01-24 02:55:00|2345.26|2343.76|2345.26|2343.76|2345.26|2343.76|2345.25|2343.75|0
1706065200000|2024-01-24 03:00:00|2345.25|2343.75|2345.26|2343.76|2345.26|2343.76|2345.25|2343.75|0
1706065500000|2024-01-24 03:05:00|2345.71|2344.21|2346.63|2345.13|2346.64|2345.14|2345.71|2344.21|0
1706065800000|2024-01-24 03:10:00|2346.86|2345.36|2346.92|2345.42|2347.14|2345.64|2346.63|2345.13|0
1706066100000|2024-01-24 03:15:00|2347.38|2345.88|2348.02|2346.52|2348.47|2346.97|2347.38|2345.88|0
1706066400000|2024-01-24 03:20:00|2348.01|2346.51|2348.48|2346.98|2348.48|2346.98|2348.01|2346.51|0
1706066700000|2024-01-24 03:25:00|2348.47|2346.97|2348.47|2346.97|2348.48|2346.98|2348.25|2346.75|0
1706067000000|2024-01-24 03:30:00|2348.46|2346.96|2348.47|2346.97|2348.47|2346.97|2348.01|2346.51|0
1706067300000|2024-01-24 03:35:00|2348.02|2346.52|2347.56|2346.06|2348.02|2346.52|2347.11|2345.61|0
1706067600000|2024-01-24 03:40:00|2347.57|2346.07|2347.56|2346.06|2347.57|2346.07|2347.1|2345.6|0
1706067900000|2024-01-24 03:45:00|2347.1|2345.6|2347.1|2345.6|2347.56|2346.06|2346.65|2345.15|0
1706068200000|2024-01-24 03:50:00|2347.11|2345.61|2347.55|2346.05|2347.56|2346.06|2347.09|2345.59|0
1706068800000|2024-01-24 04:00:00|2347.56|2346.06|2347.55|2346.05|2348.01|2346.51|2347.55|2346.05|0
1706069100000|2024-01-24 04:05:00|2347.78|2346.28|2348.01|2346.51|2348.01|2346.51|2347.78|2346.28|0
1706069400000|2024-01-24 04:10:00|2348|2346.5|2347.77|2346.27|2348.01|2346.51|2347.55|2346.05|0
1706069700000|2024-01-24 04:15:00|2348|2346.5|2348|2346.5|2348.01|2346.51|2348|2346.5|0
1706070000000|2024-01-24 04:20:00|2348.01|2346.51|2348.47|2346.97|2348.47|2346.97|2348.01|2346.51|0
1706070300000|2024-01-24 04:25:00|2348.46|2346.96|2348.47|2346.97|2348.47|2346.97|2348.46|2346.96|0
1706070600000|2024-01-24 04:30:00|2348.46|2346.96|2348.46|2346.96|2348.47|2346.97|2348.24|2346.74|0
1706070900000|2024-01-24 04:35:00|2348.02|2346.52|2348.03|2346.53|2348.03|2346.53|2347.57|2346.07|0
1706071200000|2024-01-24 04:40:00|2348.02|2346.52|2348.03|2346.53|2348.03|2346.53|2348.02|2346.52|0
1706071500000|2024-01-24 04:45:00|2348.48|2346.98|2348.03|2346.53|2348.48|2346.98|2348.03|2346.53|0
1706071800000|2024-01-24 04:50:00|2348.48|2346.98|2348.02|2346.52|2348.48|2346.98|2348.02|2346.52|0
1706072100000|2024-01-24 04:55:00|2347.56|2346.06|2347.57|2346.07|2347.57|2346.07|2347.56|2346.06|0
1706072400000|2024-01-24 05:00:00|2347.11|2345.61|2347.57|2346.07|2347.57|2346.07|2347.11|2345.61|0
1706072700000|2024-01-24 05:05:00|2347.56|2346.06|2348.03|2346.53|2348.03|2346.53|2347.56|2346.06|0
1706073000000|2024-01-24 05:10:00|2348.02|2346.52|2348.02|2346.52|2348.03|2346.53|2347.57|2346.07|0
1706073300000|2024-01-24 05:15:00|2347.56|2346.06|2347.57|2346.07|2348.03|2346.53|2347.56|2346.06|0
1706073600000|2024-01-24 05:20:00|2347.58|2346.08|2347.57|2346.07|2347.58|2346.08|2347.57|2346.07|0
1706073900000|2024-01-24 05:25:00|2347.58|2346.08|2347.59|2346.09|2347.59|2346.09|2347.57|2346.07|0
1706074200000|2024-01-24 05:30:00|2348.05|2346.55|2348.51|2347.01|2348.51|2347.01|2348.05|2346.55|0
1706074500000|2024-01-24 05:35:00|2348.5|2347|2348.06|2346.56|2348.52|2347.02|2348.06|2346.56|0
1706074800000|2024-01-24 05:40:00|2348.05|2346.55|2348.06|2346.56|2348.06|2346.56|2348.05|2346.55|0
1706075100000|2024-01-24 05:45:00|2348.05|2346.55|2348.05|2346.55|2348.05|2346.55|2348.05|2346.55|0
1706075400000|2024-01-24 05:50:00|2347.59|2346.09|2348.28|2346.78|2348.28|2346.78|2347.59|2346.09|0
1706075700000|2024-01-24 05:55:00|2348.05|2346.55|2347.59|2346.09|2348.5|2347|2347.59|2346.09|0
1706076000000|2024-01-24 06:00:00|2348.05|2346.55|2350.78|2349.28|2353.06|2351.56|2348.05|2346.55|0
1706076300000|2024-01-24 06:05:00|2350.79|2349.29|2349.54|2348.04|2352.16|2350.66|2349.54|2348.04|0
1706076600000|2024-01-24 06:10:00|2349.99|2348.49|2350|2348.5|2350.46|2348.96|2349.54|2348.04|0
1706076900000|2024-01-24 06:15:00|2350.46|2348.96|2349.49|2347.99|2350.46|2348.96|2349.26|2347.76|0
1706077200000|2024-01-24 06:20:00|2349.48|2347.98|2350.85|2349.35|2350.86|2349.36|2349.03|2347.53|0
1706077500000|2024-01-24 06:25:00|2350.86|2349.36|2349.23|2347.73|2350.86|2349.36|2349.01|2347.51|0
1706077800000|2024-01-24 06:30:00|2349.46|2347.96|2348.94|2347.44|2350.37|2348.87|2348.49|2346.99|0
1706078100000|2024-01-24 06:35:00|2349.39|2347.89|2349.86|2348.36|2349.86|2348.36|2348.94|2347.44|0
1706078400000|2024-01-24 06:40:00|2350.09|2348.59|2349.49|2347.99|2350.32|2348.82|2349.26|2347.76|0
1706078700000|2024-01-24 06:45:00|2349.26|2347.76|2349.64|2348.14|2350.1|2348.6|2349.26|2347.76|0
1706079000000|2024-01-24 06:50:00|2350.1|2348.6|2350.56|2349.06|2351.02|2349.52|2350.1|2348.6|0
1706079300000|2024-01-24 06:55:00|2350.11|2348.61|2349.66|2348.16|2351.03|2349.53|2349.66|2348.16|0
1706079600000|2024-01-24 07:00:00|2349.65|2348.15|2350.64|2349.14|2350.64|2349.14|2349.2|2347.7|0
1706079900000|2024-01-24 07:05:00|2351.09|2349.59|2351.09|2349.59|2352.01|2350.51|2350.63|2349.13|0
1706080200000|2024-01-24 07:10:00|2351.1|2349.6|2351.53|2350.03|2351.99|2350.49|2350.64|2349.14|0
1706080500000|2024-01-24 07:15:00|2351.98|2350.48|2352.33|2350.83|2352.33|2350.83|2351.87|2350.37|0
1706080800000|2024-01-24 07:20:00|2352.32|2350.82|2352.69|2351.19|2353.21|2351.71|2351.39|2349.89|0
1706081100000|2024-01-24 07:25:00|2352.23|2350.73|2352.69|2351.19|2353.14|2351.64|2351.32|2349.82|0
1706081400000|2024-01-24 07:30:00|2353.15|2351.65|2351.73|2350.33|2353.61|2352.11|2351.73|2350.33|26
1706081700000|2024-01-24 07:35:00|2351.86|2350.46|2354.11|2352.71|2355.36|2353.96|2351.73|2350.33|76
1706082000000|2024-01-24 07:40:00|2353.73|2352.33|2355.23|2353.83|2355.23|2353.83|2353.61|2352.21|31
1706082300000|2024-01-24 07:45:00|2355.11|2353.71|2354.86|2353.46|2355.48|2354.08|2354.86|2353.46|8
1706082600000|2024-01-24 07:50:00|2355.23|2353.83|2353.61|2352.21|2355.48|2354.08|2353.48|2352.08|40
1706082900000|2024-01-24 07:55:00|2353.2|2351.7|2357.55|2356.05|2357.55|2356.05|2353.19|2351.69|0
1706083200000|2024-01-24 08:00:00|2358.01|2356.51|2358.78|2358.28|2363.16|2362.66|2354.53|2354.03|4372
1706083500000|2024-01-24 08:05:00|2358.53|2358.03|2356.91|2356.41|2359.53|2359.03|2354.91|2354.41|2631
1706083800000|2024-01-24 08:10:00|2356.66|2356.16|2355.41|2354.91|2359.16|2358.66|2355.16|2354.66|1911
1706084100000|2024-01-24 08:15:00|2356.03|2355.53|2353.28|2352.78|2357.66|2357.16|2352.41|2351.91|1835
1706084400000|2024-01-24 08:20:00|2353.41|2352.91|2349.16|2348.66|2354.41|2353.91|2349.16|2348.66|1679
1706084700000|2024-01-24 08:25:00|2349.41|2348.91|2349.03|2348.53|2349.53|2349.03|2347.41|2346.91|1155
1706085000000|2024-01-24 08:30:00|2348.78|2348.28|2352.41|2351.91|2352.41|2351.91|2348.78|2348.28|1586
1706085300000|2024-01-24 08:35:00|2352.16|2351.66|2353.66|2353.16|2354.41|2353.91|2352.16|2351.66|1446
1706085600000|2024-01-24 08:40:00|2353.81|2353.31|2352.06|2351.56|2353.81|2353.31|2351.68|2351.18|1123
1706085900000|2024-01-24 08:45:00|2351.81|2351.31|2351.56|2351.06|2352.06|2351.56|2349.81|2349.31|977
1706086200000|2024-01-24 08:50:00|2351.31|2350.81|2350.81|2350.31|2352.31|2351.81|2350.06|2349.56|980
1706086500000|2024-01-24 08:55:00|2350.56|2350.06|2349.56|2349.06|2351.06|2350.56|2348.93|2348.43|693
1706086800000|2024-01-24 09:00:00|2349.43|2348.93|2349.31|2348.81|2351.06|2350.56|2348.81|2348.31|743
1706087100000|2024-01-24 09:05:00|2349.56|2349.06|2350.06|2349.56|2350.31|2349.81|2347.56|2347.06|773
1706087400000|2024-01-24 09:10:00|2350.18|2349.68|2347.81|2347.31|2350.31|2349.81|2347.56|2347.06|575
1706087700000|2024-01-24 09:15:00|2348.06|2347.56|2347.06|2346.56|2348.06|2347.56|2346.06|2345.56|800
1706088000000|2024-01-24 09:20:00|2347.31|2346.81|2350.43|2349.93|2350.81|2350.31|2347.06|2346.56|1160
1706088300000|2024-01-24 09:25:00|2350.31|2349.81|2349.81|2349.31|2351.31|2350.81|2349.31|2348.81|591
1706088600000|2024-01-24 09:30:00|2349.93|2349.43|2351.31|2350.81|2351.56|2351.06|2349.56|2349.06|502
1706088900000|2024-01-24 09:35:00|2351.56|2351.06|2352.06|2351.56|2353.06|2352.56|2351.31|2350.81|745
1706089200000|2024-01-24 09:40:00|2351.81|2351.31|2352.68|2352.18|2353.81|2353.31|2351.81|2351.31|547
1706089500000|2024-01-24 09:45:00|2352.56|2352.06|2349.81|2349.31|2352.81|2352.31|2349.81|2349.31|845
1706089800000|2024-01-24 09:50:00|2350.06|2349.56|2350.56|2350.06|2350.56|2350.06|2348.81|2348.31|727
1706090100000|2024-01-24 09:55:00|2350.31|2349.81|2351.31|2350.81|2352.06|2351.56|2350.31|2349.81|580
1706090400000|2024-01-24 10:00:00|2351.56|2351.06|2351.31|2350.81|2352.18|2351.68|2351.06|2350.56|553
1706090700000|2024-01-24 10:05:00|2351.56|2351.06|2350.31|2349.81|2352.06|2351.56|2349.81|2349.31|665
1706091000000|2024-01-24 10:10:00|2350.06|2349.56|2348.81|2348.31|2350.56|2350.06|2348.56|2348.06|862
1706091300000|2024-01-24 10:15:00|2349.06|2348.56|2348.06|2347.56|2349.81|2349.31|2347.93|2347.43|669
1706091600000|2024-01-24 10:20:00|2347.93|2347.43|2349.06|2348.56|2349.81|2349.31|2347.81|2347.31|514
1706091900000|2024-01-24 10:25:00|2348.93|2348.43|2349.93|2349.43|2350.56|2350.06|2348.81|2348.31|526
1706092200000|2024-01-24 10:30:00|2350.06|2349.56|2348.81|2348.31|2350.06|2349.56|2348.06|2347.56|866
1706092500000|2024-01-24 10:35:00|2348.56|2348.06|2347.81|2347.31|2348.56|2348.06|2346.06|2345.56|1327
1706092800000|2024-01-24 10:40:00|2347.68|2347.18|2346.81|2346.31|2348.56|2348.06|2346.56|2346.06|705
1706093100000|2024-01-24 10:45:00|2346.56|2346.06|2346.31|2345.81|2347.31|2346.81|2346.06|2345.56|395
1706093400000|2024-01-24 10:50:00|2346.06|2345.56|2346.06|2345.56|2346.56|2346.06|2344.81|2344.31|493
1706093700000|2024-01-24 10:55:00|2345.93|2345.43|2348.31|2347.81|2348.43|2347.93|2345.56|2345.06|566
1706094000000|2024-01-24 11:00:00|2348.56|2348.06|2349.43|2348.93|2350.06|2349.56|2348.06|2347.56|511
1706094300000|2024-01-24 11:05:00|2349.31|2348.81|2349.81|2349.31|2350.06|2349.56|2348.31|2347.81|480
1706094600000|2024-01-24 11:10:00|2349.56|2349.06|2349.56|2349.06|2350.31|2349.81|2349.06|2348.56|548
1706094900000|2024-01-24 11:15:00|2349.31|2348.81|2348.31|2347.81|2349.31|2348.81|2347.31|2346.81|568
1706095200000|2024-01-24 11:20:00|2348.18|2347.68|2348.31|2347.81|2348.31|2347.81|2347.06|2346.56|411
1706095500000|2024-01-24 11:25:00|2348.06|2347.56|2350.56|2350.06|2350.68|2350.18|2348.06|2347.56|478
1706095800000|2024-01-24 11:30:00|2350.68|2350.18|2349.81|2349.31|2351.31|2350.81|2349.81|2349.31|368
1706096100000|2024-01-24 11:35:00|2350.06|2349.56|2350.31|2349.81|2350.81|2350.31|2349.68|2349.18|314
1706096400000|2024-01-24 11:40:00|2350.43|2349.93|2349.31|2348.81|2351.06|2350.56|2349.31|2348.81|327
1706096700000|2024-01-24 11:45:00|2349.56|2349.06|2349.81|2349.31|2349.81|2349.31|2348.31|2347.81|502
1706097000000|2024-01-24 11:50:00|2349.56|2349.06|2347.81|2347.31|2349.68|2349.18|2347.81|2347.31|477
1706097300000|2024-01-24 11:55:00|2347.68|2347.18|2347.81|2347.31|2348.18|2347.68|2347.31|2346.81|587
1706097600000|2024-01-24 12:00:00|2348.06|2347.56|2348.06|2347.56|2349.06|2348.56|2347.68|2347.18|402
1706097900000|2024-01-24 12:05:00|2347.81|2347.31|2348.81|2348.31|2349.06|2348.56|2347.31|2346.81|470
1706098200000|2024-01-24 12:10:00|2348.68|2348.18|2348.06|2347.56|2348.81|2348.31|2347.68|2347.18|344
1706098500000|2024-01-24 12:15:00|2348.18|2347.68|2346.31|2345.81|2348.31|2347.81|2346.06|2345.56|360
1706098800000|2024-01-24 12:20:00|2346.18|2345.68|2345.06|2344.56|2346.81|2346.31|2345.06|2344.56|375
1706099100000|2024-01-24 12:25:00|2345.31|2344.81|2344.06|2343.56|2345.31|2344.81|2343.56|2343.06|450
1706099400000|2024-01-24 12:30:00|2344.18|2343.68|2346.06|2345.56|2346.06|2345.56|2344.18|2343.68|492
1706099700000|2024-01-24 12:35:00|2345.81|2345.31|2347.81|2347.31|2348.06|2347.56|2345.31|2344.81|494
1706100000000|2024-01-24 12:40:00|2347.84|2347.34|2348.34|2347.84|2348.59|2348.09|2347.09|2346.59|550
1706100300000|2024-01-24 12:45:00|2348.09|2347.59|2349.09|2348.59|2349.84|2349.34|2348.09|2347.59|527
1706100600000|2024-01-24 12:50:00|2349.34|2348.84|2349.59|2349.09|2349.84|2349.34|2348.84|2348.34|345
1706100900000|2024-01-24 12:55:00|2349.84|2349.34|2349.34|2348.84|2349.84|2349.34|2349.09|2348.59|365
1706101200000|2024-01-24 13:00:00|2349.09|2348.59|2348.34|2347.84|2349.09|2348.59|2348.09|2347.59|423
1706101500000|2024-01-24 13:05:00|2348.59|2348.09|2347.84|2347.34|2349.34|2348.84|2347.59|2347.09|660
1706101800000|2024-01-24 13:10:00|2348.09|2347.59|2347.34|2346.84|2348.59|2348.09|2347.34|2346.84|330
1706102100000|2024-01-24 13:15:00|2347.84|2347.34|2347.09|2346.59|2348.34|2347.84|2346.59|2346.09|400
1706102400000|2024-01-24 13:20:00|2346.84|2346.34|2347.84|2347.34|2348.09|2347.59|2346.84|2346.34|311
1706102700000|2024-01-24 13:25:00|2347.59|2347.09|2347.84|2347.34|2348.09|2347.59|2346.84|2346.34|306
1706103000000|2024-01-24 13:30:00|2348.09|2347.59|2349.84|2349.34|2349.84|2349.34|2347.34|2346.84|442
1706103300000|2024-01-24 13:35:00|2350.09|2349.59|2350.34|2349.84|2350.59|2350.09|2349.09|2348.59|616
1706103600000|2024-01-24 13:40:00|2350.09|2349.59|2350.09|2349.59|2350.84|2350.34|2349.34|2348.84|469
1706103900000|2024-01-24 13:45:00|2349.84|2349.34|2349.84|2349.34|2350.84|2350.34|2349.84|2349.34|515
1706104200000|2024-01-24 13:50:00|2350.09|2349.59|2351.34|2350.84|2351.84|2351.34|2350.09|2349.59|558
1706104500000|2024-01-24 13:55:00|2351.09|2350.59|2351.34|2350.84|2352.59|2352.09|2350.84|2350.34|707
1706104800000|2024-01-24 14:00:00|2351.21|2350.71|2351.34|2350.84|2352.34|2351.84|2350.84|2350.34|740
1706105100000|2024-01-24 14:05:00|2351.09|2350.59|2352.09|2351.59|2352.09|2351.59|2351.09|2350.59|465
1706105400000|2024-01-24 14:10:00|2351.84|2351.34|2352.21|2351.71|2352.84|2352.34|2351.59|2351.09|434
1706105700000|2024-01-24 14:15:00|2352.09|2351.59|2352.09|2351.59|2352.34|2351.84|2351.34|2350.84|485
1706106000000|2024-01-24 14:20:00|2352.34|2351.84|2351.34|2350.84|2352.84|2352.34|2351.34|2350.84|586
1706106300000|2024-01-24 14:25:00|2351.21|2350.71|2351.09|2350.59|2351.34|2350.84|2350.34|2349.84|851
1706106600000|2024-01-24 14:30:00|2351.34|2350.84|2350.34|2349.84|2351.59|2351.09|2349.09|2348.59|1123
1706106900000|2024-01-24 14:35:00|2350.59|2350.09|2351.59|2351.09|2352.84|2352.34|2350.09|2349.59|1322
1706107200000|2024-01-24 14:40:00|2351.46|2350.96|2351.96|2351.46|2352.84|2352.34|2351.21|2350.71|673
1706107500000|2024-01-24 14:45:00|2350.96|2350.46|2350.84|2350.34|2352.34|2351.84|2350.09|2349.59|901
1706107800000|2024-01-24 14:50:00|2350.71|2350.21|2351.59|2351.09|2351.59|2351.09|2349.34|2348.84|797
1706108100000|2024-01-24 14:55:00|2351.84|2351.34|2350.34|2349.84|2352.34|2351.84|2349.84|2349.34|981
1706108400000|2024-01-24 15:00:00|2350.09|2349.59|2347.59|2347.09|2351.34|2350.84|2347.59|2347.09|1240
1706108700000|2024-01-24 15:05:00|2347.34|2346.84|2348.09|2347.59|2348.71|2348.21|2347.09|2346.59|1561
1706109000000|2024-01-24 15:10:00|2348.23|2347.73|2348.23|2347.73|2348.98|2348.48|2347.23|2346.73|1091
1706109300000|2024-01-24 15:15:00|2348.48|2347.98|2348.98|2348.48|2350.23|2349.73|2347.98|2347.48|1031
1706109600000|2024-01-24 15:20:00|2349.23|2348.73|2349.73|2349.23|2349.73|2349.23|2348.73|2348.23|789
1706109900000|2024-01-24 15:25:00|2349.48|2348.98|2349.85|2349.35|2350.73|2350.23|2349.23|2348.73|712
1706110200000|2024-01-24 15:30:00|2349.98|2349.48|2347.48|2346.98|2350.23|2349.73|2346.98|2346.48|586
1706110500000|2024-01-24 15:35:00|2347.23|2346.73|2347.98|2347.48|2347.98|2347.48|2346.23|2345.73|670
1706110800000|2024-01-24 15:40:00|2347.73|2347.23|2350.23|2349.73|2350.23|2349.73|2346.98|2346.48|596
1706111100000|2024-01-24 15:45:00|2350.48|2349.98|2349.73|2349.23|2350.48|2349.98|2348.73|2348.23|590
1706111400000|2024-01-24 15:50:00|2349.48|2348.98|2349.73|2349.23|2350.23|2349.73|2347.98|2347.48|855
1706111700000|2024-01-24 15:55:00|2349.48|2348.98|2349.23|2348.73|2350.23|2349.73|2349.23|2348.73|535
1706112000000|2024-01-24 16:00:00|2349.48|2348.98|2349.48|2348.98|2350.73|2350.23|2349.48|2348.98|792
1706112300000|2024-01-24 16:05:00|2349.6|2349.1|2349.23|2348.73|2350.35|2349.85|2348.98|2348.48|993
1706112600000|2024-01-24 16:10:00|2349.48|2348.98|2348.23|2347.73|2349.48|2348.98|2348.23|2347.73|821
1706112900000|2024-01-24 16:15:00|2348.1|2347.6|2349.73|2349.23|2349.98|2349.48|2348.1|2347.6|1431
1706113200000|2024-01-24 16:20:00|2349.98|2349.48|2352.48|2350.98|2352.48|2351.48|2349.73|2349.23|3328
1706113500000|2024-01-24 16:25:00|2352.03|2350.53|2352.47|2350.97|2352.94|2351.44|2352.01|2350.51|925
1706113800000|2024-01-24 16:30:00|2352.48|2350.98|2351.93|2350.53|2352.93|2351.53|2351.43|2350.03|2323
1706114100000|2024-01-24 16:35:00|2352.18|2350.78|2352.55|2351.15|2353.3|2351.9|2351.43|2350.03|199
1706114400000|2024-01-24 16:40:00|2352.93|2351.53|2352.55|2351.15|2353.43|2352.03|2352.18|2350.78|48
1706114700000|2024-01-24 16:45:00|2353.05|2351.65|2353.18|2351.78|2353.8|2352.4|2352.93|2351.53|5
1706115000000|2024-01-24 16:50:00|2353.3|2351.9|2353.55|2352.15|2353.68|2352.28|2353.3|2351.9|7
1706115300000|2024-01-24 16:55:00|2353.68|2352.28|2353.35|2351.85|2353.8|2352.4|2353.3|2351.85|54
1706115600000|2024-01-24 17:00:00|2353.34|2351.84|2353.79|2352.29|2354.26|2352.76|2353.33|2351.83|0
1706115900000|2024-01-24 17:05:00|2353.78|2352.28|2354.26|2352.76|2354.27|2352.77|2353.77|2352.27|0
1706116200000|2024-01-24 17:10:00|2354.27|2352.77|2354.21|2352.71|2354.72|2353.22|2354.19|2352.69|0
1706116500000|2024-01-24 17:15:00|2354.2|2352.7|2354.2|2352.7|2354.67|2353.17|2353.75|2352.25|0
1706116800000|2024-01-24 17:20:00|2354.19|2352.69|2354.22|2352.72|2354.22|2352.72|2353.73|2352.23|0
1706117100000|2024-01-24 17:25:00|2354.23|2352.73|2354.73|2353.23|2355.2|2353.7|2354.23|2352.73|0
1706117400000|2024-01-24 17:30:00|2354.74|2353.24|2354.76|2353.26|2355.21|2353.71|2354.73|2353.23|0
1706117700000|2024-01-24 17:35:00|2355.21|2353.71|2354.75|2353.25|2355.22|2353.72|2354.73|2353.23|0
1706118000000|2024-01-24 17:40:00|2354.74|2353.24|2354.74|2353.24|2354.74|2353.24|2354.73|2353.23|0
1706118300000|2024-01-24 17:45:00|2354.73|2353.23|2355.21|2353.71|2355.21|2353.71|2354.73|2353.23|0
1706118600000|2024-01-24 17:50:00|2355.22|2353.72|2356.12|2354.62|2356.13|2354.63|2355.2|2353.7|0
1706118900000|2024-01-24 17:55:00|2356.57|2355.07|2356.11|2354.61|2356.58|2355.08|2356.11|2354.61|0
1706119200000|2024-01-24 18:00:00|2356.12|2354.62|2355.14|2353.64|2356.12|2354.62|2354.24|2352.74|0
1706119500000|2024-01-24 18:05:00|2355.13|2353.63|2354.25|2352.75|2355.61|2354.11|2353.76|2352.26|0
1706119800000|2024-01-24 18:10:00|2354.7|2353.2|2352.85|2351.35|2354.71|2353.21|2352.85|2351.35|0
1706120100000|2024-01-24 18:15:00|2352.4|2350.9|2352.39|2350.89|2353.3|2351.8|2351.91|2350.41|0
1706120400000|2024-01-24 18:20:00|2352.84|2351.34|2352.31|2350.81|2352.84|2351.34|2351.85|2350.35|0
1706120700000|2024-01-24 18:25:00|2351.86|2350.36|2353.25|2351.75|2354.17|2352.67|2351.85|2350.35|0
1706121000000|2024-01-24 18:30:00|2353.26|2351.76|2352.31|2350.81|2353.26|2351.76|2351.84|2350.34|0
1706121300000|2024-01-24 18:35:00|2352.32|2350.82|2351.34|2349.84|2352.77|2351.27|2351.34|2349.84|0
1706121600000|2024-01-24 18:40:00|2351.33|2349.83|2351.32|2349.82|2352.26|2350.76|2351.31|2349.81|0
1706121900000|2024-01-24 18:45:00|2351.31|2349.81|2351.31|2349.81|2351.78|2350.28|2350.85|2349.35|0
1706122200000|2024-01-24 18:50:00|2351.54|2350.04|2351.78|2350.28|2351.78|2350.28|2350.84|2349.34|0
1706122500000|2024-01-24 18:55:00|2351.77|2350.27|2352.24|2350.74|2352.69|2351.19|2351.31|2349.81|0
1706122800000|2024-01-24 19:00:00|2352.69|2351.19|2352.22|2350.72|2352.69|2351.19|2351.75|2350.25|0
1706123100000|2024-01-24 19:05:00|2352.23|2350.73|2352.21|2350.71|2352.69|2351.19|2352.2|2350.7|0
1706123400000|2024-01-24 19:10:00|2352.2|2350.7|2350.81|2349.31|2352.21|2350.71|2350.37|2348.87|0
1706123700000|2024-01-24 19:15:00|2350.82|2349.32|2350.81|2349.31|2350.83|2349.33|2350.35|2348.85|0
1706124000000|2024-01-24 19:20:00|2350.36|2348.86|2348.94|2347.44|2350.81|2349.31|2348.47|2346.97|0
1706124300000|2024-01-24 19:25:00|2348.93|2347.43|2349.85|2348.35|2349.89|2348.39|2348.93|2347.43|0
1706124600000|2024-01-24 19:30:00|2349.84|2348.34|2349.83|2348.33|2350.78|2349.28|2349.37|2347.87|0
1706124900000|2024-01-24 19:35:00|2349.84|2348.34|2351.21|2349.71|2351.21|2349.71|2349.83|2348.33|0
1706125200000|2024-01-24 19:40:00|2351.22|2349.72|2352.16|2350.66|2352.17|2350.67|2350.77|2349.27|0
1706125500000|2024-01-24 19:45:00|2352.17|2350.67|2352.63|2351.13|2353.09|2351.59|2352.16|2350.66|0
1706125800000|2024-01-24 19:50:00|2352.64|2351.14|2352.18|2350.68|2352.65|2351.15|2351.71|2350.21|0
1706126100000|2024-01-24 19:55:00|2352.17|2350.67|2351.23|2349.73|2352.17|2350.67|2350.76|2349.26|0
1706126400000|2024-01-24 20:00:00|2350.79|2349.29|2351.26|2349.76|2351.27|2349.77|2349.85|2348.35|0
1706126700000|2024-01-24 20:05:00|2351.27|2349.77|2350.8|2349.3|2351.72|2350.22|2350.8|2349.3|0
1706127000000|2024-01-24 20:10:00|2350.78|2349.28|2348.9|2347.4|2350.79|2349.29|2348.44|2346.94|0
1706127300000|2024-01-24 20:15:00|2348.45|2346.95|2347.51|2346.01|2348.9|2347.4|2347.51|2346.01|0
1706127600000|2024-01-24 20:20:00|2347.52|2346.02|2348|2346.5|2348.01|2346.51|2347.06|2345.56|0
1706127900000|2024-01-24 20:25:00|2347.99|2346.49|2347.07|2345.57|2348|2346.5|2346.61|2345.11|0
1706128200000|2024-01-24 20:30:00|2346.62|2345.12|2347.56|2346.06|2348.01|2346.51|2346.61|2345.11|0
1706128500000|2024-01-24 20:35:00|2347.57|2346.07|2348.04|2346.54|2348.51|2347.01|2347.56|2346.06|0
1706128800000|2024-01-24 20:40:00|2348.05|2346.55|2348.97|2347.47|2349.42|2347.92|2348.05|2346.55|0
1706129100000|2024-01-24 20:45:00|2348.96|2347.46|2347.52|2346.02|2348.97|2347.47|2347.51|2346.01|0
1706129400000|2024-01-24 20:50:00|2347.51|2346.01|2347.03|2345.53|2347.52|2346.02|2346.56|2345.06|0
1706129700000|2024-01-24 20:55:00|2347.04|2345.54|2346.84|2345.34|2348|2346.5|2346.13|2344.63|0
1706130000000|2024-01-24 21:00:00|2346.92|2345.42|2345.26|2343.76|2347.44|2345.94|2345.26|2343.76|0
1706130300000|2024-01-24 21:05:00|2345.21|2343.71|2344.29|2342.79|2345.4|2343.9|2343.54|2342.04|0
1706130600000|2024-01-24 21:10:00|2344.38|2342.88|2344.75|2343.25|2345.13|2343.63|2344.24|2342.74|0
1706130900000|2024-01-24 21:15:00|2344.71|2343.21|2344.57|2343.07|2344.75|2343.25|2344.08|2342.58|0
1706131200000|2024-01-24 21:20:00|2344.52|2343.02|2344.29|2342.79|2344.71|2343.21|2344.1|2342.6|0
1706131500000|2024-01-24 21:25:00|2344.38|2342.88|2344.47|2342.97|2344.61|2343.11|2344.33|2342.83|0
1706131800000|2024-01-24 21:30:00|2344.38|2342.88|2345.08|2343.58|2345.08|2343.58|2344.38|2342.88|0
1706132100000|2024-01-24 21:35:00|2345.13|2343.63|2346.07|2344.57|2346.21|2344.71|2345.13|2343.63|0
1706132400000|2024-01-24 21:40:00|2346.16|2344.66|2346.16|2344.66|2346.77|2345.27|2346.07|2344.57|0
1706132700000|2024-01-24 21:45:00|2346.11|2344.61|2346.3|2344.8|2346.39|2344.89|2346.07|2344.57|0
1706133000000|2024-01-24 21:50:00|2346.21|2344.71|2346.21|2344.71|2346.44|2344.94|2346.21|2344.71|0
1706133300000|2024-01-24 21:55:00|2346.2|2344.7|2347.24|2345.74|2347.33|2345.83|2346.07|2344.57|0
1706133600000|2024-01-24 22:00:00|2347.19|2345.69|2347|2345.5|2347.24|2345.74|2346.77|2345.27|0
1706133900000|2024-01-24 22:05:00|2346.96|2345.46|2347.1|2345.6|2347.24|2345.74|2346.86|2345.36|0
1706134200000|2024-01-24 22:10:00|2347.11|2345.61|2347.06|2345.56|2347.11|2345.61|2347.01|2345.51|0
1706134500000|2024-01-24 22:15:00|2347.01|2345.51|2346.92|2345.42|2347.06|2345.56|2346.92|2345.42|0
1706134800000|2024-01-24 22:20:00|2346.97|2345.47|2346.97|2345.47|2347.06|2345.56|2346.97|2345.47|0
1706135100000|2024-01-24 22:25:00|2347.01|2345.51|2347.01|2345.51|2347.11|2345.61|2346.92|2345.42|0
1706135400000|2024-01-24 22:30:00|2346.92|2345.42|2347.06|2345.56|2347.11|2345.61|2346.92|2345.42|0
1706135700000|2024-01-24 22:35:00|2347.07|2345.57|2347.29|2345.79|2347.44|2345.94|2347.07|2345.57|0
1706136000000|2024-01-24 22:40:00|2347.3|2345.8|2347.01|2345.51|2347.44|2345.94|2347.01|2345.51|0
1706136300000|2024-01-24 22:45:00|2347.02|2345.52|2347.11|2345.61|2347.15|2345.65|2347.02|2345.52|0
1706136600000|2024-01-24 22:50:00|2347.15|2345.65|2346.97|2345.47|2347.15|2345.65|2346.87|2345.37|0
1706136900000|2024-01-24 22:55:00|2346.96|2345.46|2346.73|2345.23|2347.01|2345.51|2346.64|2345.14|0
1706137200000|2024-01-24 23:00:00|2346.59|2345.09|2346.64|2345.14|2347.06|2345.56|2346.41|2344.91|0
1706137500000|2024-01-24 23:05:00|2346.69|2345.19|2346.55|2345.05|2346.73|2345.23|2346.45|2344.95|0
1706137800000|2024-01-24 23:10:00|2346.59|2345.09|2346.64|2345.14|2346.78|2345.28|2346.55|2345.05|0
1706138100000|2024-01-24 23:15:00|2346.59|2345.09|2346.75|2345.25|2346.84|2345.34|2346.45|2344.95|0
1706138400000|2024-01-24 23:20:00|2346.74|2345.24|2346.65|2345.15|2346.89|2345.39|2346.6|2345.1|0
1706138700000|2024-01-24 23:25:00|2346.66|2345.16|2346.37|2344.87|2346.75|2345.25|2346.18|2344.68|0
1706139000000|2024-01-24 23:30:00|2346.42|2344.92|2346.51|2345.01|2346.51|2345.01|2346.18|2344.68|0
1706139300000|2024-01-24 23:35:00|2346.6|2345.1|2346.6|2345.1|2346.75|2345.25|2346.42|2344.92|0
1706139600000|2024-01-24 23:40:00|2346.56|2345.06|2346.6|2345.1|2346.75|2345.25|2346.42|2344.92|0
1706139900000|2024-01-24 23:45:00|2346.56|2345.06|2346.37|2344.87|2346.75|2345.25|2346.37|2344.87|0
1706140200000|2024-01-24 23:50:00|2346.42|2344.92|2346.84|2345.34|2346.84|2345.34|2346.42|2344.92|0
1706140500000|2024-01-24 23:55:00|2346.79|2345.29|2346.84|2345.34|2346.98|2345.48|2346.75|2345.25|0
1706140800000|2024-01-25 00:00:00|2346.79|2345.29|2346.51|2345.01|2346.84|2345.34|2346.42|2344.92|0
1706141100000|2024-01-25 00:05:00|2346.56|2345.06|2346.04|2344.54|2346.6|2345.1|2346.04|2344.54|0
1706141400000|2024-01-25 00:10:00|2345.99|2344.49|2345.81|2344.31|2346.14|2344.64|2345.81|2344.31|0
1706141700000|2024-01-25 00:15:00|2345.76|2344.26|2344.7|2343.2|2345.99|2344.49|2344.7|2343.2|0
1706142000000|2024-01-25 00:20:00|2345.15|2343.65|2344.67|2343.17|2345.15|2343.65|2344.66|2343.16|0
1706142300000|2024-01-25 00:25:00|2344.66|2343.16|2345.11|2343.61|2345.12|2343.62|2344.66|2343.16|0
1706142600000|2024-01-25 00:30:00|2345.56|2344.06|2347.15|2345.65|2347.36|2345.86|2345.56|2344.06|0
1706142900000|2024-01-25 00:35:00|2347.37|2345.87|2346.91|2345.41|2348.05|2346.55|2346.91|2345.41|0
1706143200000|2024-01-25 00:40:00|2346.9|2345.4|2346.9|2345.4|2346.91|2345.41|2346.9|2345.4|0
1706143500000|2024-01-25 00:45:00|2346.91|2345.41|2347.81|2346.31|2347.81|2346.31|2346.91|2345.41|0
1706143800000|2024-01-25 00:50:00|2347.36|2345.86|2347.81|2346.31|2347.81|2346.31|2347.36|2345.86|0
1706144100000|2024-01-25 00:55:00|2347.82|2346.32|2348.27|2346.77|2348.27|2346.77|2347.81|2346.31|0
1706144400000|2024-01-25 01:00:00|2348.26|2346.76|2348.28|2346.78|2348.28|2346.78|2347.81|2346.31|0
1706144700000|2024-01-25 01:05:00|2348.29|2346.79|2348.28|2346.78|2348.75|2347.25|2348.28|2346.78|0
1706145000000|2024-01-25 01:10:00|2348.27|2346.77|2347.82|2346.32|2348.27|2346.77|2347.59|2346.09|0
1706145300000|2024-01-25 01:15:00|2348.27|2346.77|2347.36|2345.86|2348.27|2346.77|2346.9|2345.4|0
1706145600000|2024-01-25 01:20:00|2347.35|2345.85|2346.89|2345.39|2347.35|2345.85|2346.44|2344.94|0
1706145900000|2024-01-25 01:25:00|2346.45|2344.95|2346.09|2344.59|2346.89|2345.39|2345.98|2344.48|0
1706146200000|2024-01-25 01:30:00|2346.1|2344.6|2345.65|2344.15|2346.1|2344.6|2345.19|2343.69|0
1706146500000|2024-01-25 01:35:00|2345.64|2344.14|2346.09|2344.59|2347|2345.5|2345.64|2344.14|0
1706146800000|2024-01-25 01:40:00|2346.1|2344.6|2345.19|2343.69|2346.1|2344.6|2345.18|2343.68|0
1706147100000|2024-01-25 01:45:00|2345.41|2343.91|2344.73|2343.23|2345.64|2344.14|2344.72|2343.22|0
1706147400000|2024-01-25 01:50:00|2344.72|2343.22|2345.17|2343.67|2345.63|2344.13|2344.27|2342.77|0
1706147700000|2024-01-25 01:55:00|2345.18|2343.68|2346.55|2345.05|2346.55|2345.05|2345.17|2343.67|0
1706148000000|2024-01-25 02:00:00|2346.78|2345.28|2347.46|2345.96|2347.46|2345.96|2346.32|2344.82|0
1706148300000|2024-01-25 02:05:00|2347.91|2346.41|2347.92|2346.42|2348.37|2346.87|2347.91|2346.41|0
1706148600000|2024-01-25 02:10:00|2347.93|2346.43|2347.46|2345.96|2347.93|2346.43|2347.46|2345.96|0
1706148900000|2024-01-25 02:15:00|2347.47|2345.97|2347.91|2346.41|2347.92|2346.42|2347.46|2345.96|0
1706149200000|2024-01-25 02:20:00|2347.46|2345.96|2347.45|2345.95|2347.46|2345.96|2347|2345.5|0
1706149500000|2024-01-25 02:25:00|2347.46|2345.96|2347.46|2345.96|2347.91|2346.41|2347.46|2345.96|0
1706149800000|2024-01-25 02:30:00|2347.45|2345.95|2347|2345.5|2347.46|2345.96|2346.55|2345.05|0
1706150100000|2024-01-25 02:35:00|2346.99|2345.49|2346.54|2345.04|2347|2345.5|2346.54|2345.04|0
1706150400000|2024-01-25 02:40:00|2346.53|2345.03|2345.61|2344.11|2346.54|2345.04|2345.16|2343.66|0
1706150700000|2024-01-25 02:45:00|2345.16|2343.66|2346.53|2345.03|2346.53|2345.03|2345.16|2343.66|0
1706151000000|2024-01-25 02:50:00|2346.52|2345.02|2346.08|2344.58|2346.53|2345.03|2345.62|2344.12|0
1706151300000|2024-01-25 02:55:00|2346.09|2344.59|2346.98|2345.48|2346.98|2345.48|2346.09|2344.59|0
1706151600000|2024-01-25 03:00:00|2346.99|2345.49|2346.99|2345.49|2347.44|2345.94|2346.98|2345.48|0
1706151900000|2024-01-25 03:05:00|2346.98|2345.48|2346.97|2345.47|2347.44|2345.94|2346.52|2345.02|0
1706152200000|2024-01-25 03:10:00|2346.98|2345.48|2346.52|2345.02|2346.98|2345.48|2346.51|2345.01|0
1706152500000|2024-01-25 03:15:00|2346.51|2345.01|2347.43|2345.93|2347.43|2345.93|2346.51|2345.01|0
1706152800000|2024-01-25 03:20:00|2347.42|2345.92|2347.43|2345.93|2347.43|2345.93|2347.42|2345.92|0
1706153100000|2024-01-25 03:25:00|2347.42|2345.92|2346.97|2345.47|2347.43|2345.93|2346.97|2345.47|0
1706153400000|2024-01-25 03:30:00|2346.98|2345.48|2347.43|2345.93|2347.43|2345.93|2346.97|2345.47|0
1706153700000|2024-01-25 03:35:00|2346.98|2345.48|2347.43|2345.93|2347.43|2345.93|2346.98|2345.48|0
1706154000000|2024-01-25 03:40:00|2347.44|2345.94|2346.98|2345.48|2347.44|2345.94|2346.98|2345.48|0
1706154300000|2024-01-25 03:45:00|2346.53|2345.03|2346.54|2345.04|2346.54|2345.04|2346.3|2344.8|0
1706154600000|2024-01-25 03:50:00|2346.98|2345.48|2346.99|2345.49|2346.99|2345.49|2346.53|2345.03|0
1706154900000|2024-01-25 03:55:00|2346.54|2345.04|2346.54|2345.04|2347|2345.5|2346.54|2345.04|0
1706155500000|2024-01-25 04:05:00|2346.55|2345.05|2347|2345.5|2347|2345.5|2346.54|2345.04|0
1706155800000|2024-01-25 04:10:00|2347.01|2345.51|2347.02|2345.52|2347.02|2345.52|2346.55|2345.05|0
1706156100000|2024-01-25 04:15:00|2347.01|2345.51|2346.56|2345.06|2347.02|2345.52|2346.56|2345.06|0
1706156400000|2024-01-25 04:20:00|2347.01|2345.51|2347.02|2345.52|2347.02|2345.52|2347.01|2345.51|0
1706156700000|2024-01-25 04:25:00|2347.01|2345.51|2347.02|2345.52|2347.02|2345.52|2347.01|2345.51|0
1706157300000|2024-01-25 04:35:00|2346.57|2345.07|2346.57|2345.07|2347.03|2345.53|2346.57|2345.07|0
1706157600000|2024-01-25 04:40:00|2346.56|2345.06|2346.56|2345.06|2346.56|2345.06|2346.11|2344.61|0
1706157900000|2024-01-25 04:45:00|2346.11|2344.61|2346.69|2345.19|2346.69|2345.19|2346.11|2344.61|0
1706158200000|2024-01-25 04:50:00|2346.7|2345.2|2346.69|2345.19|2346.7|2345.2|2346.69|2345.19|0
1706158500000|2024-01-25 04:55:00|2346.24|2344.74|2346.69|2345.19|2346.69|2345.19|2346.24|2344.74|0
1706158800000|2024-01-25 05:00:00|2346.7|2345.2|2347.14|2345.64|2347.16|2345.66|2346.25|2344.75|0
1706159100000|2024-01-25 05:05:00|2347.13|2345.63|2347.14|2345.64|2347.15|2345.65|2346.23|2344.73|0
1706159400000|2024-01-25 05:10:00|2347.15|2345.65|2347.14|2345.64|2347.15|2345.65|2346.68|2345.18|0
1706159700000|2024-01-25 05:15:00|2347.13|2345.63|2348.05|2346.55|2348.05|2346.55|2347.13|2345.63|0
1706160000000|2024-01-25 05:20:00|2348.04|2346.54|2347.14|2345.64|2348.04|2346.54|2347.13|2345.63|0
1706160300000|2024-01-25 05:25:00|2347.13|2345.63|2347.14|2345.64|2347.14|2345.64|2346.68|2345.18|0
1706160600000|2024-01-25 05:30:00|2346.69|2345.19|2347.6|2346.1|2348.04|2346.54|2346.68|2345.18|0
1706160900000|2024-01-25 05:35:00|2347.59|2346.09|2347.6|2346.1|2347.61|2346.11|2347.15|2345.65|0
1706161200000|2024-01-25 05:40:00|2347.55|2346.05|2347.97|2346.47|2348.2|2346.7|2347.51|2346.01|0
1706161500000|2024-01-25 05:45:00|2348.42|2346.92|2347.96|2346.46|2348.42|2346.92|2347.96|2346.46|0
1706161800000|2024-01-25 05:50:00|2347.51|2346.01|2348.42|2346.92|2348.42|2346.92|2347.51|2346.01|0
1706162100000|2024-01-25 05:55:00|2347.97|2346.47|2348.43|2346.93|2348.43|2346.93|2347.96|2346.46|0
1706162400000|2024-01-25 06:00:00|2348.42|2346.92|2347.52|2346.02|2348.43|2346.93|2346.61|2345.11|0
1706162700000|2024-01-25 06:05:00|2347.51|2346.01|2347.06|2345.56|2347.98|2346.48|2347.06|2345.56|0
1706163000000|2024-01-25 06:10:00|2346.61|2345.11|2347.52|2346.02|2347.52|2346.02|2346.16|2344.66|0
1706163300000|2024-01-25 06:15:00|2347.53|2346.03|2347.52|2346.02|2347.53|2346.03|2347.07|2345.57|0
1706163600000|2024-01-25 06:20:00|2347.97|2346.47|2347.51|2346.01|2347.97|2346.47|2347.06|2345.56|0
1706163900000|2024-01-25 06:25:00|2347.06|2345.56|2347.55|2346.05|2348|2346.5|2347.06|2345.56|0
1706164200000|2024-01-25 06:30:00|2348|2346.5|2347.9|2346.4|2348.35|2346.85|2347.44|2345.94|0
1706164500000|2024-01-25 06:35:00|2347.91|2346.41|2347.9|2346.4|2348.36|2346.86|2347.9|2346.4|0
1706164800000|2024-01-25 06:40:00|2347.91|2346.41|2348.34|2346.84|2348.36|2346.86|2347.89|2346.39|0
1706165100000|2024-01-25 06:45:00|2347.89|2346.39|2347.66|2346.16|2348.34|2346.84|2346.98|2345.48|0
1706165400000|2024-01-25 06:50:00|2347.43|2345.93|2346.99|2345.49|2347.44|2345.94|2346.52|2345.02|0
1706165700000|2024-01-25 06:55:00|2346.98|2345.48|2347.89|2346.39|2347.89|2346.39|2346.98|2345.48|0
1706166000000|2024-01-25 07:00:00|2347.44|2345.94|2347.4|2345.9|2347.87|2346.37|2346.05|2344.55|0
1706166300000|2024-01-25 07:05:00|2346.95|2345.45|2348.74|2347.24|2349.2|2347.7|2346.95|2345.45|0
1706166600000|2024-01-25 07:10:00|2349.18|2347.68|2349.43|2347.93|2349.65|2348.15|2348.74|2347.24|0
1706166900000|2024-01-25 07:15:00|2349.21|2347.71|2349.67|2348.17|2350.13|2348.63|2349.21|2347.71|0
1706167200000|2024-01-25 07:20:00|2349.66|2348.16|2349.6|2348.1|2350.51|2349.01|2349.17|2347.67|0
1706167500000|2024-01-25 07:25:00|2350.05|2348.55|2350.5|2349|2350.96|2349.46|2350.05|2348.55|0
1706167800000|2024-01-25 07:30:00|2350.51|2349.01|2348.24|2346.84|2350.51|2349.01|2347.49|2346.09|35
1706168700000|2024-01-25 07:45:00|2347.99|2346.59|2348.24|2346.84|2348.24|2346.84|2347.99|2346.59|2
1706169000000|2024-01-25 07:50:00|2348.11|2346.71|2347.11|2345.71|2348.11|2346.71|2347.11|2345.71|33
1706169300000|2024-01-25 07:55:00|2347.16|2345.66|2345.44|2343.94|2347.16|2345.66|2344.93|2343.43|0
1706169600000|2024-01-25 08:00:00|2344.99|2343.49|2338.91|2338.41|2344.99|2343.49|2334.91|2334.41|3824
1706169900000|2024-01-25 08:05:00|2339.54|2339.04|2347.29|2346.79|2347.66|2347.16|2338.79|2338.29|2927
1706170200000|2024-01-25 08:10:00|2346.91|2346.41|2347.04|2346.54|2347.91|2347.41|2345.29|2344.79|1943
1706170500000|2024-01-25 08:15:00|2347.66|2347.16|2347.79|2347.29|2351.04|2350.54|2346.54|2346.04|2398
1706170800000|2024-01-25 08:20:00|2347.66|2347.16|2348.79|2348.29|2350.79|2350.29|2346.54|2346.04|2299
1706171100000|2024-01-25 08:25:00|2349.04|2348.54|2350.04|2349.54|2351.79|2351.29|2347.79|2347.29|1301
1706171400000|2024-01-25 08:30:00|2349.91|2349.41|2351.04|2350.54|2351.79|2351.29|2349.79|2349.29|1315
1706171700000|2024-01-25 08:35:00|2350.79|2350.29|2353.29|2352.79|2353.29|2352.79|2350.79|2350.29|1141
1706172000000|2024-01-25 08:40:00|2353.16|2352.66|2353.29|2352.79|2354.04|2353.54|2352.04|2351.54|1266
1706172300000|2024-01-25 08:45:00|2353.16|2352.66|2356.54|2356.04|2356.79|2356.29|2353.04|2352.54|1797
1706172600000|2024-01-25 08:50:00|2356.29|2355.79|2357.21|2356.71|2358.54|2358.04|2354.79|2354.29|1582
1706172900000|2024-01-25 08:55:00|2357.46|2356.96|2359.11|2358.61|2359.11|2358.61|2356.61|2356.11|1051
1706173200000|2024-01-25 09:00:00|2358.86|2358.36|2358.89|2358.39|2359.42|2358.92|2355.86|2355.36|1096
1706173500000|2024-01-25 09:05:00|2358.77|2358.27|2354.96|2354.46|2359.21|2358.71|2354.96|2354.46|1117
1706173800000|2024-01-25 09:10:00|2354.83|2354.33|2353.96|2353.46|2356.96|2356.46|2353.96|2353.46|1114
1706174100000|2024-01-25 09:15:00|2353.71|2353.21|2356.46|2355.96|2357.96|2357.46|2352.96|2352.46|1077
1706174400000|2024-01-25 09:20:00|2356.71|2356.21|2359.21|2358.71|2359.96|2359.46|2356.21|2355.71|881
1706174700000|2024-01-25 09:25:00|2358.96|2358.46|2358.08|2357.58|2359.71|2359.21|2356.46|2355.96|923
1706175000000|2024-01-25 09:30:00|2358.21|2357.71|2361.21|2360.71|2361.46|2360.96|2357.71|2357.21|1364
1706175300000|2024-01-25 09:35:00|2361.46|2360.96|2361.71|2361.21|2362.71|2362.21|2360.96|2360.46|883
1706175600000|2024-01-25 09:40:00|2361.96|2361.46|2360.33|2359.83|2361.96|2361.46|2359.96|2359.46|746
1706175900000|2024-01-25 09:45:00|2360.21|2359.71|2359.96|2359.46|2361.71|2361.21|2359.21|2358.71|884
1706176200000|2024-01-25 09:50:00|2359.71|2359.21|2363.71|2363.21|2363.71|2363.21|2359.71|2359.21|1018
1706176500000|2024-01-25 09:55:00|2363.46|2362.96|2362.46|2361.96|2364.33|2363.83|2361.96|2361.46|1214
1706176800000|2024-01-25 10:00:00|2362.21|2361.71|2359.96|2359.46|2362.46|2361.96|2359.46|2358.96|1480
1706177100000|2024-01-25 10:05:00|2359.71|2359.21|2358.21|2357.71|2359.96|2359.46|2357.96|2357.46|1400
1706177400000|2024-01-25 10:10:00|2358.46|2357.96|2359.21|2358.71|2359.46|2358.96|2357.71|2357.21|841
1706177700000|2024-01-25 10:15:00|2359.46|2358.96|2359.71|2359.21|2359.71|2359.21|2358.71|2358.21|631
1706178000000|2024-01-25 10:20:00|2359.46|2358.96|2360.58|2360.08|2360.71|2360.21|2359.21|2358.71|833
1706178300000|2024-01-25 10:25:00|2360.46|2359.96|2360.96|2360.46|2361.96|2361.46|2359.46|2358.96|730
1706178600000|2024-01-25 10:30:00|2360.71|2360.21|2360.46|2359.96|2361.21|2360.71|2358.96|2358.46|817
1706178900000|2024-01-25 10:35:00|2360.33|2359.83|2361.71|2361.21|2362.46|2361.96|2359.96|2359.46|558
1706179200000|2024-01-25 10:40:00|2361.96|2361.46|2361.46|2360.96|2361.96|2361.46|2360.33|2359.83|555
1706179500000|2024-01-25 10:45:00|2361.33|2360.83|2361.21|2360.71|2361.71|2361.21|2360.21|2359.71|560
1706179800000|2024-01-25 10:50:00|2361.33|2360.83|2359.71|2359.21|2361.96|2361.46|2359.71|2359.21|736
1706180100000|2024-01-25 10:55:00|2359.96|2359.46|2361.46|2360.96|2361.71|2361.21|2359.21|2358.71|819
1706180400000|2024-01-25 11:00:00|2361.58|2361.08|2351.58|2351.08|2361.58|2361.08|2345.46|2344.96|12748
1706180700000|2024-01-25 11:05:00|2352.21|2351.71|2345.96|2345.46|2353.21|2352.71|2344.96|2344.46|3043
1706181000000|2024-01-25 11:10:00|2345.71|2345.21|2347.21|2346.71|2347.96|2347.46|2344.33|2343.83|1539
1706181300000|2024-01-25 11:15:00|2347.08|2346.58|2349.96|2349.46|2350.71|2350.21|2346.96|2346.46|1301
1706181600000|2024-01-25 11:20:00|2350.08|2349.58|2351.71|2351.21|2353.08|2352.58|2349.71|2349.21|1007
1706181900000|2024-01-25 11:25:00|2351.96|2351.46|2350.71|2350.21|2351.96|2351.46|2349.96|2349.46|785
1706182200000|2024-01-25 11:30:00|2350.46|2349.96|2346.46|2345.96|2350.46|2349.96|2346.46|2345.96|1165
1706182500000|2024-01-25 11:35:00|2346.58|2346.08|2349.21|2348.71|2349.46|2348.96|2345.46|2344.96|1080
1706182800000|2024-01-25 11:40:00|2349.08|2348.58|2348.96|2348.46|2350.46|2349.96|2348.96|2348.46|569
1706183100000|2024-01-25 11:45:00|2349.08|2348.58|2350.21|2349.71|2350.71|2350.21|2348.46|2347.96|673
1706183400000|2024-01-25 11:50:00|2350.08|2349.58|2349.21|2348.71|2350.21|2349.71|2348.96|2348.46|526
1706183700000|2024-01-25 11:55:00|2349.08|2348.58|2348.96|2348.46|2350.33|2349.83|2348.71|2348.21|498
1706184000000|2024-01-25 12:00:00|2349.21|2348.71|2347.21|2346.71|2349.46|2348.96|2346.71|2346.21|607
1706184300000|2024-01-25 12:05:00|2347.33|2346.83|2347.83|2347.33|2347.96|2347.46|2346.71|2346.21|461
1706184600000|2024-01-25 12:10:00|2347.71|2347.21|2348.46|2347.96|2349.21|2348.71|2347.71|2347.21|352
1706184900000|2024-01-25 12:15:00|2348.21|2347.71|2349.21|2348.71|2349.21|2348.71|2347.46|2346.96|449
1706185200000|2024-01-25 12:20:00|2348.96|2348.46|2346.96|2346.46|2349.46|2348.96|2346.83|2346.33|421
1706185500000|2024-01-25 12:25:00|2347.08|2346.58|2346.71|2346.21|2347.33|2346.83|2346.46|2345.96|402
1706185800000|2024-01-25 12:30:00|2346.96|2346.46|2346.33|2345.83|2346.96|2346.46|2345.21|2344.71|602
1706186100000|2024-01-25 12:35:00|2346.46|2345.96|2345.71|2345.21|2346.46|2345.96|2344.21|2343.71|655
1706186400000|2024-01-25 12:40:00|2345.42|2344.92|2344.92|2344.42|2346.17|2345.67|2344.17|2343.67|370
1706186700000|2024-01-25 12:45:00|2344.79|2344.29|2343.17|2342.67|2344.92|2344.42|2343.17|2342.67|565
1706187000000|2024-01-25 12:50:00|2342.92|2342.42|2342.17|2341.67|2343.54|2343.04|2341.92|2341.42|663
1706187300000|2024-01-25 12:55:00|2342.42|2341.92|2340.29|2339.79|2342.42|2341.92|2339.42|2338.92|914
1706187600000|2024-01-25 13:00:00|2340.42|2339.92|2341.42|2340.92|2342.42|2341.92|2340.42|2339.92|769
1706187900000|2024-01-25 13:05:00|2341.29|2340.79|2342.29|2341.79|2342.29|2341.79|2340.92|2340.42|429
1706188200000|2024-01-25 13:10:00|2342.42|2341.92|2342.92|2342.42|2343.04|2342.54|2341.79|2341.29|331
1706188500000|2024-01-25 13:15:00|2343.04|2342.54|2343.92|2343.42|2345.04|2344.54|2342.67|2342.17|616
1706188800000|2024-01-25 13:20:00|2343.79|2343.29|2346.42|2345.92|2347.17|2346.67|2343.79|2343.29|801
1706189100000|2024-01-25 13:25:00|2346.67|2346.17|2347.04|2346.54|2347.54|2347.04|2345.42|2344.92|498
1706189400000|2024-01-25 13:30:00|2347.17|2346.67|2350.17|2349.67|2350.42|2349.92|2345.04|2344.54|1483
1706189700000|2024-01-25 13:35:00|2350.04|2349.54|2350.29|2349.79|2351.17|2350.67|2349.42|2348.92|1153
1706190000000|2024-01-25 13:40:00|2350.17|2349.67|2350.42|2349.92|2351.17|2350.67|2349.17|2348.67|670
1706190300000|2024-01-25 13:45:00|2350.79|2350.29|2351.67|2351.17|2353.17|2352.67|2350.42|2349.92|736
1706190600000|2024-01-25 13:50:00|2351.92|2351.42|2352.67|2352.17|2352.92|2352.42|2350.67|2350.17|804
1706190900000|2024-01-25 13:55:00|2352.79|2352.29|2349.67|2349.17|2353.17|2352.67|2349.42|2348.92|832
1706191200000|2024-01-25 14:00:00|2349.79|2349.29|2352.17|2351.67|2352.67|2352.17|2349.42|2348.92|851
1706191500000|2024-01-25 14:05:00|2352.42|2351.92|2351.29|2350.79|2352.42|2351.92|2350.17|2349.67|752
1706191800000|2024-01-25 14:10:00|2351.42|2350.92|2355.42|2354.92|2355.67|2355.17|2351.17|2350.67|1209
1706192100000|2024-01-25 14:15:00|2355.17|2354.67|2356.42|2355.92|2357.67|2357.17|2355.17|2354.67|961
1706192400000|2024-01-25 14:20:00|2356.67|2356.17|2357.42|2356.92|2357.67|2357.17|2355.92|2355.42|1023
1706192700000|2024-01-25 14:25:00|2357.17|2356.67|2356.92|2356.42|2358.17|2357.67|2356.42|2355.92|1132
1706193000000|2024-01-25 14:30:00|2356.67|2356.17|2354.17|2353.67|2358.92|2358.42|2354.17|2353.67|2641
1706193300000|2024-01-25 14:35:00|2354.42|2353.92|2352.67|2352.17|2356.17|2355.67|2351.92|2351.42|1516
1706193600000|2024-01-25 14:40:00|2352.92|2352.42|2350.92|2350.42|2353.92|2353.42|2349.67|2349.17|1003
1706193900000|2024-01-25 14:45:00|2351.17|2350.67|2355.67|2355.17|2355.67|2355.17|2350.67|2350.17|1477
1706194200000|2024-01-25 14:50:00|2355.42|2354.92|2360.42|2359.92|2360.42|2359.92|2355.42|2354.92|1254
1706194500000|2024-01-25 14:55:00|2360.67|2360.17|2360.42|2359.92|2361.17|2360.67|2358.92|2358.42|1259
1706194800000|2024-01-25 15:00:00|2360.67|2360.17|2358.04|2357.54|2361.17|2360.67|2357.67|2357.17|1338
1706195100000|2024-01-25 15:05:00|2358.17|2357.67|2358.42|2357.92|2358.67|2358.17|2355.92|2355.42|1102
1706195400000|2024-01-25 15:10:00|2358.29|2357.79|2358.42|2357.92|2359.17|2358.67|2357.42|2356.92|1254
1706195700000|2024-01-25 15:15:00|2358.17|2357.67|2356.42|2355.92|2359.17|2358.67|2355.92|2355.42|1294
1706196000000|2024-01-25 15:20:00|2356.67|2356.17|2359.42|2358.92|2359.67|2359.17|2356.42|2355.92|1295
1706196300000|2024-01-25 15:25:00|2359.67|2359.17|2361.17|2360.67|2361.17|2360.67|2359.42|2358.92|1204
1706196600000|2024-01-25 15:30:00|2361.42|2360.92|2359.42|2358.92|2362.42|2361.92|2359.42|2358.92|1431
1706196900000|2024-01-25 15:35:00|2359.67|2359.17|2359.8|2359.3|2360.67|2360.17|2359.17|2358.67|1132
1706197200000|2024-01-25 15:40:00|2360.05|2359.55|2359.3|2358.8|2360.3|2359.8|2358.55|2358.05|1242
1706197500000|2024-01-25 15:45:00|2359.05|2358.55|2357.05|2356.55|2359.8|2359.3|2357.05|2356.55|1332
1706197800000|2024-01-25 15:50:00|2357.3|2356.8|2358.05|2357.55|2358.05|2357.55|2354.8|2354.3|1450
1706198100000|2024-01-25 15:55:00|2358.3|2357.8|2358.92|2358.42|2359.3|2358.8|2357.55|2357.05|1387
1706198400000|2024-01-25 16:00:00|2359.05|2358.55|2358.55|2358.05|2359.55|2359.05|2358.05|2357.55|1142
1706198700000|2024-01-25 16:05:00|2358.3|2357.8|2359.05|2358.55|2360.3|2359.8|2358.3|2357.8|1063
1706199000000|2024-01-25 16:10:00|2358.8|2358.3|2361.8|2361.3|2361.8|2361.3|2358.8|2358.3|1066
1706199300000|2024-01-25 16:15:00|2361.55|2361.05|2361.8|2361.3|2362.05|2361.55|2361.17|2360.67|1420
1706199600000|2024-01-25 16:20:00|2362.05|2361.55|2360.79|2359.29|2362.55|2362.05|2359.92|2359.29|3525
1706199900000|2024-01-25 16:25:00|2360.34|2358.84|2361.26|2359.76|2361.27|2359.77|2360.33|2358.83|2101
1706200200000|2024-01-25 16:30:00|2361.27|2359.77|2361.25|2359.85|2362|2360.6|2361.25|2359.76|568
1706200500000|2024-01-25 16:35:00|2361.75|2360.35|2360.5|2359.1|2361.87|2360.47|2360.12|2358.72|167
1706200800000|2024-01-25 16:40:00|2360.62|2359.22|2360.5|2359.1|2360.87|2359.47|2360.25|2358.85|4
1706201100000|2024-01-25 16:45:00|2360.62|2359.22|2361.25|2359.85|2361.75|2360.35|2360.25|2358.85|18
1706201400000|2024-01-25 16:50:00|2361.62|2360.22|2361.87|2360.47|2361.87|2360.47|2361.62|2360.22|3
1706201700000|2024-01-25 16:55:00|2362|2360.6|2363.49|2361.99|2363.49|2361.99|2361.75|2360.35|21
1706202000000|2024-01-25 17:00:00|2363.5|2362|2362.54|2361.04|2364.41|2362.91|2362.52|2361.02|0
1706202300000|2024-01-25 17:05:00|2362.99|2361.49|2360.69|2359.19|2362.99|2361.49|2360.22|2358.72|0
1706202600000|2024-01-25 17:10:00|2360.68|2359.18|2360.69|2359.19|2361.16|2359.66|2360.68|2359.18|0
1706202900000|2024-01-25 17:15:00|2360.7|2359.2|2362.9|2361.4|2363.87|2362.37|2360.68|2359.18|0
1706203200000|2024-01-25 17:20:00|2362.89|2361.39|2362.88|2361.38|2363.37|2361.87|2361.98|2360.48|0
1706203500000|2024-01-25 17:25:00|2362.89|2361.39|2362.86|2361.36|2363.33|2361.83|2361.97|2360.47|0
1706203800000|2024-01-25 17:30:00|2362.87|2361.37|2362.36|2360.86|2363.33|2361.83|2361.91|2360.41|0
1706204100000|2024-01-25 17:35:00|2362.35|2360.85|2362.82|2361.32|2362.83|2361.33|2362.35|2360.85|0
1706204400000|2024-01-25 17:40:00|2362.83|2361.33|2363.29|2361.79|2363.3|2361.8|2362.82|2361.32|0
1706204700000|2024-01-25 17:45:00|2363.28|2361.78|2362.81|2361.31|2363.3|2361.8|2362.34|2360.84|0
1706205000000|2024-01-25 17:50:00|2362.82|2361.32|2362.82|2361.32|2362.83|2361.33|2362.34|2360.84|0
1706205300000|2024-01-25 17:55:00|2362.83|2361.33|2363.29|2361.79|2363.31|2361.81|2362.37|2360.87|0
1706205600000|2024-01-25 18:00:00|2363.3|2361.8|2364.29|2362.79|2364.78|2363.28|2362.83|2361.33|0
1706205900000|2024-01-25 18:05:00|2364.28|2362.78|2364.74|2363.24|2365.68|2364.18|2364.28|2362.78|0
1706206200000|2024-01-25 18:10:00|2364.73|2363.23|2365.17|2363.67|2365.66|2364.16|2364.72|2363.22|0
1706206500000|2024-01-25 18:15:00|2365.16|2363.66|2363.23|2361.73|2365.16|2363.66|2362.31|2360.81|0
1706206800000|2024-01-25 18:20:00|2363.22|2361.72|2363.21|2361.71|2364.15|2362.65|2363.21|2361.71|0
1706207100000|2024-01-25 18:25:00|2363.22|2361.72|2364.13|2362.63|2364.15|2362.65|2363.21|2361.71|0
1706207400000|2024-01-25 18:30:00|2364.12|2362.62|2363.21|2361.71|2364.13|2362.63|2363.21|2361.71|0
1706207700000|2024-01-25 18:35:00|2363.2|2361.7|2364.14|2362.64|2364.15|2362.65|2363.2|2361.7|0
1706208000000|2024-01-25 18:40:00|2364.15|2362.65|2365.51|2364.01|2365.99|2364.49|2364.14|2362.64|0
1706208300000|2024-01-25 18:45:00|2365.52|2364.02|2365.99|2364.49|2366.9|2365.4|2365.04|2363.54|0
1706208600000|2024-01-25 18:50:00|2366|2364.5|2364.6|2363.1|2366|2364.5|2364.15|2362.65|0
1706208900000|2024-01-25 18:55:00|2364.59|2363.09|2362.75|2361.25|2364.6|2363.1|2362.28|2360.78|0
1706209200000|2024-01-25 19:00:00|2362.74|2361.24|2362.94|2361.44|2363.18|2361.68|2361.79|2360.29|0
1706209500000|2024-01-25 19:05:00|2362.72|2361.22|2363.14|2361.64|2363.62|2362.12|2362.67|2361.17|0
1706209800000|2024-01-25 19:10:00|2363.15|2361.65|2364.08|2362.58|2364.55|2363.05|2363.14|2361.64|0
1706210100000|2024-01-25 19:15:00|2364.09|2362.59|2365|2363.5|2365|2363.5|2363.61|2362.11|0
1706210400000|2024-01-25 19:20:00|2365.01|2363.51|2364.48|2362.98|2365.46|2363.96|2364.48|2362.98|0
1706210700000|2024-01-25 19:25:00|2364.49|2362.99|2365.87|2364.37|2365.89|2364.39|2364.49|2362.99|0
1706211000000|2024-01-25 19:30:00|2365.88|2364.38|2365.9|2364.4|2366.34|2364.84|2365.41|2363.91|0
1706211300000|2024-01-25 19:35:00|2365.89|2364.39|2365.42|2363.92|2366.36|2364.86|2364.94|2363.44|0
1706211600000|2024-01-25 19:40:00|2365.43|2363.93|2364.95|2363.45|2365.43|2363.93|2364.48|2362.98|0
1706211900000|2024-01-25 19:45:00|2364.96|2363.46|2364.92|2363.42|2365.42|2363.92|2364.48|2362.98|0
1706212200000|2024-01-25 19:50:00|2364.93|2363.43|2365.87|2364.37|2365.88|2364.38|2364.46|2362.96|0
1706212500000|2024-01-25 19:55:00|2365.88|2364.38|2366.36|2364.86|2366.36|2364.86|2365.42|2363.92|0
1706212800000|2024-01-25 20:00:00|2366.35|2364.85|2366.37|2364.87|2366.37|2364.87|2365.89|2364.39|0
1706213100000|2024-01-25 20:05:00|2366.36|2364.86|2366.36|2364.86|2366.82|2365.32|2365.9|2364.4|0
1706213400000|2024-01-25 20:10:00|2366.35|2364.85|2365.86|2364.36|2366.38|2364.88|2365.85|2364.35|0
1706213700000|2024-01-25 20:15:00|2366.31|2364.81|2366.81|2365.31|2366.81|2365.31|2365.84|2364.34|0
1706214000000|2024-01-25 20:20:00|2366.82|2365.32|2366.31|2364.81|2367.27|2365.77|2366.31|2364.81|0
1706214300000|2024-01-25 20:25:00|2366.32|2364.82|2366.77|2365.27|2366.79|2365.29|2366.32|2364.82|0
1706214600000|2024-01-25 20:30:00|2366.32|2364.82|2367.3|2365.8|2367.77|2366.27|2366.31|2364.81|0
1706214900000|2024-01-25 20:35:00|2367.75|2366.25|2367.31|2365.81|2368.24|2366.74|2366.84|2365.34|0
1706215200000|2024-01-25 20:40:00|2367.3|2365.8|2366.85|2365.35|2367.33|2365.83|2366.83|2365.33|0
1706215500000|2024-01-25 20:45:00|2366.84|2365.34|2367.31|2365.81|2367.32|2365.82|2366.84|2365.34|0
1706215800000|2024-01-25 20:50:00|2367.33|2365.83|2368.24|2366.74|2368.25|2366.75|2366.86|2365.36|0
1706216100000|2024-01-25 20:55:00|2368.23|2366.73|2368.34|2366.84|2368.35|2366.85|2367.78|2366.28|0
1706216400000|2024-01-25 21:00:00|2368.43|2366.93|2367.95|2366.45|2368.81|2367.31|2367.48|2365.98|0
1706216700000|2024-01-25 21:05:00|2367.86|2366.36|2367.48|2365.98|2368|2366.5|2367.48|2365.98|0
1706217000000|2024-01-25 21:10:00|2367.44|2365.94|2367.86|2366.36|2368|2366.5|2367.39|2365.89|0
1706217300000|2024-01-25 21:15:00|2367.95|2366.45|2367.72|2366.22|2368.09|2366.59|2367.62|2366.12|0
1706217600000|2024-01-25 21:20:00|2367.67|2366.17|2367.81|2366.31|2367.86|2366.36|2367.58|2366.08|0
1706217900000|2024-01-25 21:25:00|2367.86|2366.36|2368.19|2366.69|2368.19|2366.69|2367.81|2366.31|0
1706218200000|2024-01-25 21:30:00|2368.18|2366.68|2367.81|2366.31|2368.19|2366.69|2367.81|2366.31|0
1706218500000|2024-01-25 21:35:00|2367.86|2366.36|2368.23|2366.73|2368.33|2366.83|2367.81|2366.31|0
1706218800000|2024-01-25 21:40:00|2368.19|2366.69|2368.56|2367.06|2368.84|2367.34|2368.19|2366.69|0
1706219100000|2024-01-25 21:45:00|2368.61|2367.11|2368.14|2366.64|2368.61|2367.11|2368|2366.5|0
1706219400000|2024-01-25 21:50:00|2368.19|2366.69|2368.47|2366.97|2368.47|2366.97|2367.86|2366.36|0
1706219700000|2024-01-25 21:55:00|2368.42|2366.92|2367.16|2365.66|2368.47|2366.97|2366.97|2365.47|0
1706220000000|2024-01-25 22:00:00|2367.25|2365.75|2367.15|2365.65|2367.25|2365.75|2367.06|2365.56|0
1706220300000|2024-01-25 22:05:00|2367.16|2365.66|2367.06|2365.56|2367.29|2365.79|2367.01|2365.51|0
1706220600000|2024-01-25 22:10:00|2367.01|2365.51|2366.87|2365.37|2367.2|2365.7|2366.87|2365.37|0
1706220900000|2024-01-25 22:15:00|2366.92|2365.42|2366.97|2365.47|2367.01|2365.51|2366.92|2365.42|0
1706221200000|2024-01-25 22:20:00|2367.01|2365.51|2366.97|2365.47|2367.06|2365.56|2366.97|2365.47|0
1706221500000|2024-01-25 22:25:00|2367.01|2365.51|2366.87|2365.37|2367.01|2365.51|2366.69|2365.19|0
1706221800000|2024-01-25 22:30:00|2366.88|2365.38|2366.92|2365.42|2366.97|2365.47|2366.87|2365.37|0
1706222100000|2024-01-25 22:35:00|2366.87|2365.37|2366.92|2365.42|2366.97|2365.47|2366.87|2365.37|0
1706222400000|2024-01-25 22:40:00|2366.97|2365.47|2367.02|2365.52|2367.02|2365.52|2366.92|2365.42|0
1706222700000|2024-01-25 22:45:00|2366.98|2365.48|2367.02|2365.52|2367.02|2365.52|2366.98|2365.48|0
1706223000000|2024-01-25 22:50:00|2366.88|2365.38|2366.88|2365.38|2366.93|2365.43|2366.88|2365.38|0
1706223300000|2024-01-25 22:55:00|2366.84|2365.34|2366.79|2365.29|2366.84|2365.34|2366.74|2365.24|0
1706223600000|2024-01-25 23:00:00|2366.84|2365.34|2365.87|2364.37|2366.88|2365.38|2365.78|2364.28|0
1706223900000|2024-01-25 23:05:00|2365.88|2364.38|2365.41|2363.91|2366.12|2364.62|2365.18|2363.68|0
1706224200000|2024-01-25 23:10:00|2365.37|2363.87|2365.1|2363.6|2365.43|2363.93|2364.92|2363.42|0
1706224500000|2024-01-25 23:15:00|2365.01|2363.51|2365.21|2363.71|2365.75|2364.25|2364.78|2363.28|0
1706224800000|2024-01-25 23:20:00|2365.16|2363.66|2365.09|2363.59|2365.3|2363.8|2365.09|2363.59|0
1706225100000|2024-01-25 23:25:00|2365|2363.5|2363.61|2362.11|2365.09|2363.59|2363.42|2361.92|0
1706225400000|2024-01-25 23:30:00|2363.56|2362.06|2363.75|2362.25|2363.98|2362.48|2363.42|2361.92|0
1706225700000|2024-01-25 23:35:00|2363.84|2362.34|2364.3|2362.8|2364.3|2362.8|2363.84|2362.34|0
1706226000000|2024-01-25 23:40:00|2364.26|2362.76|2363.98|2362.48|2364.44|2362.94|2363.84|2362.34|0
1706226300000|2024-01-25 23:45:00|2363.99|2362.49|2364.44|2362.94|2364.44|2362.94|2363.99|2362.49|0
1706226600000|2024-01-25 23:50:00|2364.35|2362.85|2364.44|2362.94|2364.63|2363.13|2364.3|2362.8|0
1706226900000|2024-01-25 23:55:00|2364.35|2362.85|2363.98|2362.48|2364.44|2362.94|2363.98|2362.48|0
1706227200000|2024-01-26 00:00:00|2364.07|2362.57|2364.3|2362.8|2364.3|2362.8|2363.65|2362.15|0
1706227500000|2024-01-26 00:05:00|2364.35|2362.85|2364.66|2363.16|2364.66|2363.16|2363.89|2362.39|0
1706227800000|2024-01-26 00:10:00|2364.61|2363.11|2364.46|2362.96|2365.1|2363.6|2364.41|2362.91|0
1706228100000|2024-01-26 00:15:00|2364.45|2362.95|2364.27|2362.77|2364.73|2363.23|2364.23|2362.73|0
1706228400000|2024-01-26 00:20:00|2363.82|2362.32|2363.37|2361.87|2363.82|2362.32|2363.37|2361.87|0
1706228700000|2024-01-26 00:25:00|2363.82|2362.32|2363.83|2362.33|2363.83|2362.33|2363.82|2362.32|0
1706229000000|2024-01-26 00:30:00|2364.27|2362.77|2364.28|2362.78|2364.73|2363.23|2364.27|2362.77|0
1706229300000|2024-01-26 00:35:00|2364.29|2362.79|2365.63|2364.13|2365.63|2364.13|2364.28|2362.78|0
1706229600000|2024-01-26 00:40:00|2365.62|2364.12|2365.19|2363.69|2365.62|2364.12|2365.17|2363.67|0
1706229900000|2024-01-26 00:45:00|2365.2|2363.7|2365.64|2364.14|2365.65|2364.15|2365.19|2363.69|0
1706230200000|2024-01-26 00:50:00|2365.19|2363.69|2365.19|2363.69|2365.65|2364.15|2365.19|2363.69|0
1706230500000|2024-01-26 00:55:00|2365.18|2363.68|2364.72|2363.22|2365.19|2363.69|2364.72|2363.22|0
1706230800000|2024-01-26 01:00:00|2364.71|2363.21|2364.25|2362.75|2364.71|2363.21|2363.79|2362.29|0
1706231100000|2024-01-26 01:05:00|2364.24|2362.74|2364.24|2362.74|2364.7|2363.2|2363.79|2362.29|0
1706231400000|2024-01-26 01:10:00|2363.79|2362.29|2363.35|2361.85|2363.8|2362.3|2363.35|2361.85|0
1706231700000|2024-01-26 01:15:00|2363.34|2361.84|2364.26|2362.76|2364.26|2362.76|2363.34|2361.84|0
1706232000000|2024-01-26 01:20:00|2364.71|2363.21|2365.38|2363.88|2365.61|2364.11|2364.71|2363.21|0
1706232300000|2024-01-26 01:25:00|2365.61|2364.11|2364.7|2363.2|2365.61|2364.11|2364.25|2362.75|0
1706232600000|2024-01-26 01:30:00|2364.71|2363.21|2365.15|2363.65|2365.6|2364.1|2364.25|2362.75|0
1706232900000|2024-01-26 01:35:00|2364.7|2363.2|2365.16|2363.66|2365.6|2364.1|2364.7|2363.2|0
1706233200000|2024-01-26 01:40:00|2365.15|2363.65|2364.26|2362.76|2365.15|2363.65|2364.26|2362.76|0
1706233500000|2024-01-26 01:45:00|2363.81|2362.31|2364.26|2362.76|2364.26|2362.76|2363.81|2362.31|0
1706233800000|2024-01-26 01:50:00|2364.25|2362.75|2364.71|2363.21|2364.71|2363.21|2364.25|2362.75|0
1706234100000|2024-01-26 01:55:00|2364.7|2363.2|2364.71|2363.21|2364.71|2363.21|2364.26|2362.76|0
1706234400000|2024-01-26 02:00:00|2364.72|2363.22|2365.18|2363.68|2365.18|2363.68|2364.72|2363.22|0
1706235000000|2024-01-26 02:10:00|2365.19|2363.69|2366.09|2364.59|2366.09|2364.59|2365.19|2363.69|0
1706235300000|2024-01-26 02:15:00|2365.64|2364.14|2365.64|2364.14|2366.09|2364.59|2365.64|2364.14|0
1706235600000|2024-01-26 02:20:00|2365.65|2364.15|2365.64|2364.14|2365.65|2364.15|2365.64|2364.14|0
1706235900000|2024-01-26 02:25:00|2365.19|2363.69|2364.74|2363.24|2365.19|2363.69|2364.74|2363.24|0
1706236200000|2024-01-26 02:30:00|2364.75|2363.25|2365.65|2364.15|2365.65|2364.15|2364.75|2363.25|0
1706236500000|2024-01-26 02:35:00|2365.66|2364.16|2365.2|2363.7|2365.66|2364.16|2365.19|2363.69|0
1706236800000|2024-01-26 02:40:00|2365.19|2363.69|2365.19|2363.69|2365.2|2363.7|2365.19|2363.69|0
1706237100000|2024-01-26 02:45:00|2364.74|2363.24|2364.27|2362.77|2364.74|2363.24|2364.27|2362.77|0
1706237400000|2024-01-26 02:50:00|2363.82|2362.32|2363.36|2361.86|2363.82|2362.32|2363.36|2361.86|0
1706237700000|2024-01-26 02:55:00|2363.81|2362.31|2363.57|2362.07|2363.81|2362.31|2363.35|2361.85|0
1706238000000|2024-01-26 03:00:00|2363.8|2362.3|2364.25|2362.75|2364.26|2362.76|2363.34|2361.84|0
1706238300000|2024-01-26 03:05:00|2364.26|2362.76|2364.25|2362.75|2364.26|2362.76|2364.25|2362.75|0
1706238600000|2024-01-26 03:10:00|2363.81|2362.31|2363.8|2362.3|2364.25|2362.75|2363.8|2362.3|0
1706238900000|2024-01-26 03:15:00|2364.25|2362.75|2363.8|2362.3|2364.25|2362.75|2363.34|2361.84|0
1706239200000|2024-01-26 03:20:00|2363.57|2362.07|2363.34|2361.84|2363.8|2362.3|2363.34|2361.84|0
1706239500000|2024-01-26 03:25:00|2363.35|2361.85|2362.9|2361.4|2363.35|2361.85|2362.89|2361.39|0
1706240100000|2024-01-26 03:35:00|2362.45|2360.95|2362.9|2361.4|2362.9|2361.4|2362.45|2360.95|0
1706240400000|2024-01-26 03:40:00|2362.89|2361.39|2362.89|2361.39|2362.9|2361.4|2362.44|2360.94|0
1706240700000|2024-01-26 03:45:00|2362.9|2361.4|2363.81|2362.31|2363.81|2362.31|2362.9|2361.4|0
1706241000000|2024-01-26 03:50:00|2363.8|2362.3|2363.8|2362.3|2363.81|2362.31|2363.57|2362.07|0
1706241300000|2024-01-26 03:55:00|2363.35|2361.85|2363.34|2361.84|2363.35|2361.85|2363.34|2361.84|0
1706241600000|2024-01-26 04:00:00|2363.33|2361.83|2362.88|2361.38|2363.34|2361.84|2362.88|2361.38|0
1706241900000|2024-01-26 04:05:00|2362.66|2361.16|2362.89|2361.39|2362.89|2361.39|2362.66|2361.16|0
1706242200000|2024-01-26 04:10:00|2362.88|2361.38|2362.19|2360.69|2362.89|2361.39|2361.96|2360.46|0
1706242500000|2024-01-26 04:15:00|2362.41|2360.91|2362.87|2361.37|2362.87|2361.37|2361.97|2360.47|0
1706242800000|2024-01-26 04:20:00|2362.86|2361.36|2361.94|2360.44|2362.87|2361.37|2361.94|2360.44|0
1706243100000|2024-01-26 04:25:00|2361.93|2360.43|2361.48|2359.98|2361.94|2360.44|2361.02|2359.52|0
1706243400000|2024-01-26 04:30:00|2361.25|2359.75|2361.93|2360.43|2362.17|2360.67|2361.25|2359.75|0
1706243700000|2024-01-26 04:35:00|2361.92|2360.42|2361.69|2360.19|2361.92|2360.42|2361.46|2359.96|0
1706244000000|2024-01-26 04:40:00|2361.91|2360.41|2361.21|2359.71|2361.92|2360.42|2360.99|2359.49|0
1706244300000|2024-01-26 04:45:00|2361.44|2359.94|2359.98|2358.48|2361.44|2359.94|2359.52|2358.02|0
1706244600000|2024-01-26 04:50:00|2360.43|2358.93|2360.42|2358.92|2360.88|2359.38|2359.97|2358.47|0
1706244900000|2024-01-26 04:55:00|2360.43|2358.93|2360.43|2358.93|2360.44|2358.94|2359.98|2358.48|0
1706245200000|2024-01-26 05:00:00|2360.66|2359.16|2360.89|2359.39|2361.34|2359.84|2360.43|2358.93|0
1706245500000|2024-01-26 05:05:00|2360.9|2359.4|2361.34|2359.84|2361.35|2359.85|2360.89|2359.39|0
1706245800000|2024-01-26 05:10:00|2361.35|2359.85|2361.81|2360.31|2361.81|2360.31|2361.35|2359.85|0
1706246100000|2024-01-26 05:15:00|2361.82|2360.32|2361.81|2360.31|2362.27|2360.77|2361.81|2360.31|0
1706246400000|2024-01-26 05:20:00|2362.04|2360.54|2361.81|2360.31|2362.04|2360.54|2361.8|2360.3|0
1706246700000|2024-01-26 05:25:00|2362.04|2360.54|2361.81|2360.31|2362.26|2360.76|2361.81|2360.31|0
1706247000000|2024-01-26 05:30:00|2361.82|2360.32|2362.27|2360.77|2362.27|2360.77|2361.82|2360.32|0
1706247300000|2024-01-26 05:35:00|2362.28|2360.78|2363.18|2361.68|2363.62|2362.12|2362.27|2360.77|0
1706247600000|2024-01-26 05:40:00|2363.19|2361.69|2363.2|2361.7|2363.64|2362.14|2363.19|2361.69|0
1706247900000|2024-01-26 05:45:00|2363.21|2361.71|2362.3|2360.8|2363.21|2361.71|2362.3|2360.8|0
1706248200000|2024-01-26 05:50:00|2362.08|2360.58|2362.3|2360.8|2362.76|2361.26|2361.85|2360.35|0
1706248500000|2024-01-26 05:55:00|2362.31|2360.81|2361.61|2360.11|2362.75|2361.25|2361.38|2359.88|0
1706248800000|2024-01-26 06:00:00|2361.83|2360.33|2360.9|2359.4|2361.83|2360.33|2360.45|2358.95|0
1706249100000|2024-01-26 06:05:00|2360.91|2359.41|2359.52|2358.02|2360.91|2359.41|2359.07|2357.57|0
1706249400000|2024-01-26 06:10:00|2359.07|2357.57|2358.62|2357.12|2359.3|2357.8|2358.58|2357.08|0
1706249700000|2024-01-26 06:15:00|2358.61|2357.11|2359.54|2358.04|2359.54|2358.04|2358.16|2356.66|0
1706250000000|2024-01-26 06:20:00|2359.55|2358.05|2359.32|2357.82|2360|2358.5|2359.09|2357.59|0
1706250300000|2024-01-26 06:25:00|2359.31|2357.81|2361.39|2359.89|2361.39|2359.89|2358.18|2356.68|0
1706250600000|2024-01-26 06:30:00|2361.17|2359.67|2361.17|2359.67|2361.17|2359.67|2360.7|2359.2|0
1706250900000|2024-01-26 06:35:00|2362.17|2360.67|2363.06|2361.56|2363.06|2361.56|2361.71|2360.21|0
1706251200000|2024-01-26 06:40:00|2363.08|2361.58|2363.5|2362|2363.5|2362|2362.6|2361.1|0
1706251500000|2024-01-26 06:45:00|2363.05|2361.55|2363.49|2361.99|2364.41|2362.91|2363.04|2361.54|0
1706251800000|2024-01-26 06:50:00|2363.5|2362|2363.96|2362.46|2363.96|2362.46|2363.49|2361.99|0
1706252100000|2024-01-26 06:55:00|2363.95|2362.45|2364.85|2363.35|2364.87|2363.37|2363.95|2362.45|0
1706252400000|2024-01-26 07:00:00|2364.86|2363.36|2366.21|2364.71|2366.21|2364.71|2364.4|2362.9|0
1706252700000|2024-01-26 07:05:00|2366.43|2364.93|2367.54|2366.04|2368|2366.5|2366.2|2364.7|0
1706253000000|2024-01-26 07:10:00|2367.32|2365.82|2366.51|2365.01|2367.77|2366.27|2366.51|2365.01|0
1706253300000|2024-01-26 07:15:00|2366.5|2365|2365.3|2363.8|2366.51|2365.01|2365.29|2363.79|0
1706253600000|2024-01-26 07:20:00|2365.31|2363.81|2364.43|2362.93|2365.77|2364.27|2364.43|2362.93|0
1706253900000|2024-01-26 07:25:00|2363.98|2362.48|2364.97|2363.47|2365.43|2363.93|2363.98|2362.48|0
1706254200000|2024-01-26 07:30:00|2364.94|2363.44|2358.62|2357.22|2364.94|2363.44|2357.62|2356.22|49
1706254500000|2024-01-26 07:35:00|2358.5|2357.1|2358.5|2357.1|2358.75|2357.35|2358.37|2356.97|13
1706254800000|2024-01-26 07:40:00|2357.75|2356.35|2357.25|2355.85|2357.75|2356.35|2357|2355.6|12
1706255100000|2024-01-26 07:45:00|2357.37|2355.97|2356.75|2355.35|2357.62|2356.22|2356.75|2355.35|9
1706255400000|2024-01-26 07:50:00|2355.75|2354.35|2354.75|2353.35|2355.75|2354.35|2354.12|2352.72|7
1706255700000|2024-01-26 07:55:00|2354.17|2352.67|2357.01|2355.51|2357.02|2355.52|2353.72|2352.22|0
1706256000000|2024-01-26 08:00:00|2357.02|2355.52|2354.05|2353.55|2357.91|2356.41|2348.3|2347.8|6183
1706256300000|2024-01-26 08:05:00|2354.3|2353.8|2353.17|2352.67|2355.3|2354.8|2351.05|2350.55|3612
1706256600000|2024-01-26 08:10:00|2353.42|2352.92|2349.55|2349.05|2353.8|2353.3|2348.67|2348.17|2502
1706256900000|2024-01-26 08:15:00|2349.8|2349.3|2348.8|2348.3|2350.3|2349.8|2347.55|2347.05|2135
1706257200000|2024-01-26 08:20:00|2348.55|2348.05|2346.8|2346.3|2348.8|2348.3|2346.05|2345.55|1633
1706257500000|2024-01-26 08:25:00|2346.55|2346.05|2348.05|2347.55|2348.55|2348.05|2346.05|2345.55|1634
1706257800000|2024-01-26 08:30:00|2348.3|2347.8|2356.3|2355.8|2357.05|2356.55|2348.3|2347.8|2287
1706258100000|2024-01-26 08:35:00|2356.05|2355.55|2353.05|2352.55|2356.3|2355.8|2352.55|2352.05|1221
1706258400000|2024-01-26 08:40:00|2353.42|2352.92|2352.42|2351.92|2353.67|2353.17|2350.42|2349.92|945
1706258700000|2024-01-26 08:45:00|2352.67|2352.17|2352.67|2352.17|2354.67|2354.17|2352.17|2351.67|552
1706259000000|2024-01-26 08:50:00|2352.79|2352.29|2354.67|2354.17|2354.92|2354.42|2352.79|2352.29|531
1706259300000|2024-01-26 08:55:00|2354.92|2354.42|2355.42|2354.92|2356.29|2355.79|2354.67|2354.17|617
1706259600000|2024-01-26 09:00:00|2355.67|2355.17|2353.92|2353.42|2355.67|2355.17|2353.17|2352.67|771
1706259900000|2024-01-26 09:05:00|2353.67|2353.17|2352.92|2352.42|2354.17|2353.67|2350.42|2349.92|649
1706260200000|2024-01-26 09:10:00|2353.17|2352.67|2355.04|2354.54|2355.17|2354.67|2352.92|2352.42|380
1706260500000|2024-01-26 09:15:00|2355.17|2354.67|2355.92|2355.42|2356.67|2356.17|2354.79|2354.29|449
1706260800000|2024-01-26 09:20:00|2356.17|2355.67|2358.42|2357.92|2358.67|2358.17|2356.17|2355.67|678
1706261100000|2024-01-26 09:25:00|2358.67|2358.17|2359.42|2358.92|2359.67|2359.17|2357.92|2357.42|502
1706261400000|2024-01-26 09:30:00|2359.67|2359.17|2358.42|2357.92|2360.42|2359.92|2357.17|2356.67|1037
1706261700000|2024-01-26 09:35:00|2358.67|2358.17|2356.92|2356.42|2358.92|2358.42|2356.92|2356.42|540
1706262000000|2024-01-26 09:40:00|2357.17|2356.67|2358.42|2357.92|2358.42|2357.92|2356.67|2356.17|426
1706262300000|2024-01-26 09:45:00|2358.17|2357.67|2357.92|2357.42|2359.42|2358.92|2357.92|2357.42|725
1706262600000|2024-01-26 09:50:00|2358.17|2357.67|2359.04|2358.54|2359.92|2359.42|2357.67|2357.17|572
1706262900000|2024-01-26 09:55:00|2359.17|2358.67|2358.92|2358.42|2359.92|2359.42|2358.67|2358.17|347
1706263200000|2024-01-26 10:00:00|2358.67|2358.17|2359.17|2358.67|2359.67|2359.17|2358.29|2357.79|518
1706263500000|2024-01-26 10:05:00|2358.92|2358.42|2359.17|2358.67|2359.79|2359.29|2358.17|2357.67|525
1706263800000|2024-01-26 10:10:00|2359.04|2358.54|2359.92|2359.42|2360.54|2360.04|2359.04|2358.54|625
1706264100000|2024-01-26 10:15:00|2360.17|2359.67|2360.67|2360.17|2361.67|2361.17|2359.92|2359.42|813
1706264400000|2024-01-26 10:20:00|2360.92|2360.42|2360.67|2360.17|2361.42|2360.92|2360.17|2359.67|617
1706264700000|2024-01-26 10:25:00|2360.42|2359.92|2360.92|2360.42|2361.17|2360.67|2359.67|2359.17|593
1706265000000|2024-01-26 10:30:00|2360.67|2360.17|2360.42|2359.92|2361.17|2360.67|2360.17|2359.67|520
1706265300000|2024-01-26 10:35:00|2360.54|2360.04|2360.42|2359.92|2361.67|2361.17|2360.17|2359.67|555
1706265600000|2024-01-26 10:40:00|2360.67|2360.17|2361.67|2361.17|2361.92|2361.42|2360.42|2359.92|754
1706265900000|2024-01-26 10:45:00|2361.54|2361.04|2362.17|2361.67|2362.42|2361.92|2361.42|2360.92|527
1706266200000|2024-01-26 10:50:00|2362.42|2361.92|2360.17|2359.67|2362.42|2361.92|2360.17|2359.67|660
1706266500000|2024-01-26 10:55:00|2360.42|2359.92|2361.42|2360.92|2361.54|2361.04|2360.17|2359.67|699
1706266800000|2024-01-26 11:00:00|2361.67|2361.17|2363.42|2362.92|2363.92|2363.42|2361.67|2361.17|850
1706267100000|2024-01-26 11:05:00|2363.67|2363.17|2362.29|2361.79|2364.42|2363.92|2362.17|2361.67|776
1706267400000|2024-01-26 11:10:00|2362.17|2361.67|2362.67|2362.17|2364.42|2363.92|2362.17|2361.67|672
1706267700000|2024-01-26 11:15:00|2362.42|2361.92|2363.17|2362.67|2363.42|2362.92|2362.17|2361.67|441
1706268000000|2024-01-26 11:20:00|2363.42|2362.92|2366.17|2365.67|2366.17|2365.67|2363.42|2362.92|621
1706268300000|2024-01-26 11:25:00|2366.04|2365.54|2367.42|2366.92|2367.92|2367.42|2365.92|2365.42|924
1706268600000|2024-01-26 11:30:00|2367.67|2367.17|2366.67|2366.17|2367.92|2367.42|2366.67|2366.17|523
1706268900000|2024-01-26 11:35:00|2366.79|2366.29|2364.67|2364.17|2366.79|2366.29|2364.17|2363.67|639
1706269200000|2024-01-26 11:40:00|2364.92|2364.42|2365.92|2365.42|2366.17|2365.67|2364.42|2363.92|581
1706269500000|2024-01-26 11:45:00|2365.79|2365.29|2365.17|2364.67|2366.42|2365.92|2364.92|2364.42|371
1706269800000|2024-01-26 11:50:00|2365.29|2364.79|2366.17|2365.67|2366.17|2365.67|2364.92|2364.42|451
1706270100000|2024-01-26 11:55:00|2366.42|2365.92|2367.17|2366.67|2367.42|2366.92|2365.92|2365.42|556
1706270400000|2024-01-26 12:00:00|2367.29|2366.79|2368.67|2368.17|2368.67|2368.17|2366.67|2366.17|769
1706270700000|2024-01-26 12:05:00|2368.42|2367.92|2368.17|2367.67|2369.17|2368.67|2367.92|2367.42|563
1706271000000|2024-01-26 12:10:00|2368.04|2367.54|2367.92|2367.42|2368.17|2367.67|2366.92|2366.42|583
1706271300000|2024-01-26 12:15:00|2368.17|2367.67|2367.54|2367.04|2368.92|2368.42|2367.42|2366.92|486
1706271600000|2024-01-26 12:20:00|2367.67|2367.17|2367.42|2366.92|2368.42|2367.92|2366.67|2366.17|416
1706271900000|2024-01-26 12:25:00|2367.67|2367.17|2367.17|2366.67|2367.67|2367.17|2366.42|2365.92|400
1706272200000|2024-01-26 12:30:00|2367.29|2366.79|2368.67|2368.17|2369.17|2368.67|2366.67|2366.17|464
1706272500000|2024-01-26 12:35:00|2368.42|2367.92|2368.67|2368.17|2369.17|2368.67|2367.67|2367.17|599
1706272800000|2024-01-26 12:40:00|2368.69|2368.19|2368.44|2367.94|2368.94|2368.44|2368.19|2367.69|542
1706273100000|2024-01-26 12:45:00|2368.19|2367.69|2369.44|2368.94|2369.69|2369.19|2368.19|2367.69|579
1706273400000|2024-01-26 12:50:00|2369.31|2368.81|2366.69|2366.19|2369.31|2368.81|2366.69|2366.19|620
1706273700000|2024-01-26 12:55:00|2366.44|2365.94|2363.81|2363.31|2366.44|2365.94|2363.69|2363.19|857
1706274000000|2024-01-26 13:00:00|2363.94|2363.44|2366.69|2366.19|2366.69|2366.19|2363.69|2363.19|1020
1706274300000|2024-01-26 13:05:00|2366.44|2365.94|2366.94|2366.44|2367.69|2367.19|2366.19|2365.69|669
1706274600000|2024-01-26 13:10:00|2367.19|2366.69|2368.19|2367.69|2368.44|2367.94|2366.69|2366.19|640
1706274900000|2024-01-26 13:15:00|2368.06|2367.56|2366.69|2366.19|2368.19|2367.69|2366.44|2365.94|528
1706275200000|2024-01-26 13:20:00|2366.56|2366.06|2366.31|2365.81|2367.44|2366.94|2366.19|2365.69|566
1706275500000|2024-01-26 13:25:00|2366.19|2365.69|2364.81|2364.31|2366.31|2365.81|2364.69|2364.19|1226
1706275800000|2024-01-26 13:30:00|2364.94|2364.44|2363.94|2363.44|2365.94|2365.44|2363.19|2362.69|942
1706276100000|2024-01-26 13:35:00|2364.19|2363.69|2366.19|2365.69|2366.44|2365.94|2363.94|2363.44|795
1706276400000|2024-01-26 13:40:00|2366.44|2365.94|2369.44|2368.94|2369.44|2368.94|2366.44|2365.94|685
1706276700000|2024-01-26 13:45:00|2369.19|2368.69|2369.56|2369.06|2371.19|2370.69|2369.19|2368.69|809
1706277000000|2024-01-26 13:50:00|2369.69|2369.19|2369.94|2369.44|2370.69|2370.19|2368.94|2368.44|641
1706277300000|2024-01-26 13:55:00|2369.69|2369.19|2370.44|2369.94|2370.44|2369.94|2369.06|2368.56|540
1706277600000|2024-01-26 14:00:00|2370.19|2369.69|2368.69|2368.19|2370.44|2369.94|2368.69|2368.19|532
1706277900000|2024-01-26 14:05:00|2368.44|2367.94|2371.19|2370.69|2371.19|2370.69|2368.44|2367.94|745
1706278200000|2024-01-26 14:10:00|2370.94|2370.44|2368.19|2367.69|2370.94|2370.44|2367.94|2367.44|901
1706278500000|2024-01-26 14:15:00|2367.94|2367.44|2367.69|2367.19|2369.19|2368.69|2367.44|2366.94|634
1706278800000|2024-01-26 14:20:00|2367.94|2367.44|2369.19|2368.69|2369.19|2368.69|2367.44|2366.94|605
1706279100000|2024-01-26 14:25:00|2369.44|2368.94|2370.19|2369.69|2370.69|2370.19|2368.94|2368.44|722
1706279400000|2024-01-26 14:30:00|2369.94|2369.44|2370.69|2370.19|2371.94|2371.44|2368.94|2368.44|1128
1706279700000|2024-01-26 14:35:00|2370.94|2370.44|2372.19|2371.69|2372.69|2372.19|2370.44|2369.94|935
1706280000000|2024-01-26 14:40:00|2372.31|2371.81|2370.19|2369.69|2372.44|2371.94|2369.94|2369.44|1114
1706280300000|2024-01-26 14:45:00|2369.94|2369.44|2368.69|2368.19|2369.94|2369.44|2368.44|2367.94|975
1706280600000|2024-01-26 14:50:00|2368.81|2368.31|2368.19|2367.69|2368.94|2368.44|2367.69|2367.19|1078
1706280900000|2024-01-26 14:55:00|2367.94|2367.44|2369.69|2369.19|2370.19|2369.69|2366.69|2366.19|1214
1706281200000|2024-01-26 15:00:00|2369.56|2369.06|2369.19|2368.69|2370.06|2369.56|2368.44|2367.94|1141
1706281500000|2024-01-26 15:05:00|2369.44|2368.94|2370.44|2369.94|2370.44|2369.94|2367.94|2367.44|948
1706281800000|2024-01-26 15:10:00|2370.41|2369.91|2370.91|2370.41|2371.16|2370.66|2370.03|2369.53|645
1706282100000|2024-01-26 15:15:00|2370.66|2370.16|2370.16|2369.66|2370.91|2370.41|2369.41|2368.91|693
1706282400000|2024-01-26 15:20:00|2370.41|2369.91|2369.91|2369.41|2370.66|2370.16|2369.16|2368.66|723
1706282700000|2024-01-26 15:25:00|2370.16|2369.66|2370.16|2369.66|2370.41|2369.91|2369.41|2368.91|870
1706283000000|2024-01-26 15:30:00|2370.28|2369.78|2369.41|2368.91|2370.66|2370.16|2369.41|2368.91|664
1706283300000|2024-01-26 15:35:00|2369.66|2369.16|2371.16|2370.66|2371.91|2371.41|2369.41|2368.91|902
1706283600000|2024-01-26 15:40:00|2371.41|2370.91|2372.41|2371.91|2372.66|2372.16|2371.16|2370.66|581
1706283900000|2024-01-26 15:45:00|2372.28|2371.78|2371.16|2370.66|2372.41|2371.91|2370.91|2370.41|539
1706284200000|2024-01-26 15:50:00|2371.41|2370.91|2371.91|2371.41|2371.91|2371.41|2370.91|2370.41|643
1706284500000|2024-01-26 15:55:00|2372.16|2371.66|2370.66|2370.16|2372.16|2371.66|2370.66|2370.16|847
1706284800000|2024-01-26 16:00:00|2370.78|2370.28|2369.16|2368.66|2370.78|2370.28|2368.66|2368.16|1203
1706285100000|2024-01-26 16:05:00|2369.03|2368.53|2369.16|2368.66|2369.41|2368.91|2368.66|2368.16|895
1706285400000|2024-01-26 16:10:00|2369.41|2368.91|2368.91|2368.41|2369.66|2369.16|2368.66|2368.16|1191
1706285700000|2024-01-26 16:15:00|2368.78|2368.28|2369.41|2368.91|2370.41|2369.91|2368.78|2368.28|1269
1706286000000|2024-01-26 16:20:00|2369.66|2369.16|2370.66|2369.16|2370.66|2370.03|2369.16|2368.66|1582
1706286300000|2024-01-26 16:25:00|2370.67|2369.17|2370.67|2369.17|2370.68|2369.18|2370.22|2368.72|680
1706286600000|2024-01-26 16:30:00|2370.66|2369.16|2370.73|2369.33|2371.61|2370.21|2369.86|2368.46|313
1706286900000|2024-01-26 16:35:00|2370.86|2369.46|2369.36|2367.96|2371.23|2369.83|2369.23|2367.83|237
1706287200000|2024-01-26 16:40:00|2369.48|2368.08|2368.98|2367.58|2369.61|2368.21|2368.23|2366.83|39
1706287500000|2024-01-26 16:45:00|2369.11|2367.71|2369.23|2367.83|2369.36|2367.96|2368.11|2366.71|27
1706287800000|2024-01-26 16:50:00|2369.73|2368.33|2370.86|2369.46|2371.11|2369.71|2369.73|2368.33|55
1706288100000|2024-01-26 16:55:00|2370.98|2369.58|2371.72|2370.22|2371.73|2370.33|2370.36|2368.96|30
1706288400000|2024-01-26 17:00:00|2371.73|2370.23|2371.72|2370.22|2372.18|2370.68|2371.27|2369.77|0
1706288700000|2024-01-26 17:05:00|2371.73|2370.23|2371.68|2370.18|2372.19|2370.69|2371.68|2370.18|0
1706289000000|2024-01-26 17:10:00|2371.69|2370.19|2372.15|2370.65|2372.16|2370.66|2371.21|2369.71|0
1706289300000|2024-01-26 17:15:00|2372.14|2370.64|2372.17|2370.67|2372.62|2371.12|2371.71|2370.21|0
1706289600000|2024-01-26 17:20:00|2372.16|2370.66|2372.12|2370.62|2372.62|2371.12|2372.11|2370.61|0
1706289900000|2024-01-26 17:25:00|2372.11|2370.61|2372.11|2370.61|2372.13|2370.63|2371.65|2370.15|0
1706290200000|2024-01-26 17:30:00|2372.1|2370.6|2370.72|2369.22|2372.1|2370.6|2370.7|2369.2|0
1706290500000|2024-01-26 17:35:00|2370.71|2369.21|2368.87|2367.37|2370.72|2369.22|2368.39|2366.89|0
1706290800000|2024-01-26 17:40:00|2368.86|2367.36|2369.3|2367.8|2369.33|2367.83|2368.83|2367.33|0
1706291100000|2024-01-26 17:45:00|2368.85|2367.35|2367.79|2366.29|2369.24|2367.74|2367.79|2366.29|0
1706291400000|2024-01-26 17:50:00|2368.24|2366.74|2368.73|2367.23|2368.74|2367.24|2367.78|2366.28|0
1706291700000|2024-01-26 17:55:00|2368.72|2367.22|2368.71|2367.21|2369.16|2367.66|2368.25|2366.75|0
1706292000000|2024-01-26 18:00:00|2368.7|2367.2|2368.72|2367.22|2369.19|2367.69|2367.78|2366.28|0
1706292300000|2024-01-26 18:05:00|2368.71|2367.21|2369.18|2367.68|2369.63|2368.13|2368.25|2366.75|0
1706292600000|2024-01-26 18:10:00|2369.17|2367.67|2369.17|2367.67|2369.64|2368.14|2369.17|2367.67|0
1706292900000|2024-01-26 18:15:00|2369.16|2367.66|2368.71|2367.21|2369.17|2367.67|2368.69|2367.19|0
1706293200000|2024-01-26 18:20:00|2369.15|2367.65|2370.09|2368.59|2370.54|2369.04|2369.14|2367.64|0
1706293500000|2024-01-26 18:25:00|2370.1|2368.6|2370.1|2368.6|2370.55|2369.05|2369.62|2368.12|0
1706293800000|2024-01-26 18:30:00|2370.11|2368.61|2370.1|2368.6|2370.11|2368.61|2369.62|2368.12|0
1706294100000|2024-01-26 18:35:00|2370.11|2368.61|2370.04|2368.54|2370.55|2369.05|2369.63|2368.13|0
1706294400000|2024-01-26 18:40:00|2370.03|2368.53|2369.1|2367.6|2370.04|2368.54|2368.64|2367.14|0
1706294700000|2024-01-26 18:45:00|2368.65|2367.15|2368.64|2367.14|2369.11|2367.61|2368.18|2366.68|0
1706295000000|2024-01-26 18:50:00|2368.65|2367.15|2368.64|2367.14|2369.11|2367.61|2368.17|2366.67|0
1706295300000|2024-01-26 18:55:00|2368.65|2367.15|2369.12|2367.62|2369.14|2367.64|2368.19|2366.69|0
1706295600000|2024-01-26 19:00:00|2369.11|2367.61|2370.5|2369|2370.52|2369.02|2369.11|2367.61|0
1706295900000|2024-01-26 19:05:00|2370.05|2368.55|2370.06|2368.56|2370.52|2369.02|2369.59|2368.09|0
1706296200000|2024-01-26 19:10:00|2370.05|2368.55|2370.05|2368.55|2370.07|2368.57|2369.59|2368.09|0
1706296500000|2024-01-26 19:15:00|2370.04|2368.54|2370.05|2368.55|2370.52|2369.02|2370.04|2368.54|0
1706296800000|2024-01-26 19:20:00|2370.06|2368.56|2369.58|2368.08|2370.29|2368.79|2369.57|2368.07|0
1706297100000|2024-01-26 19:25:00|2369.57|2368.07|2370.04|2368.54|2370.05|2368.55|2369.57|2368.07|0
1706297400000|2024-01-26 19:30:00|2370.05|2368.55|2369.57|2368.07|2370.05|2368.55|2369.56|2368.06|0
1706297700000|2024-01-26 19:35:00|2369.58|2368.08|2370.52|2369.02|2370.52|2369.02|2369.57|2368.07|0
1706298000000|2024-01-26 19:40:00|2370.53|2369.03|2371.01|2369.51|2371.01|2369.51|2370.52|2369.02|0
1706298300000|2024-01-26 19:45:00|2371|2369.5|2371.46|2369.96|2371.47|2369.97|2371|2369.5|0
1706298600000|2024-01-26 19:50:00|2371.45|2369.95|2371.9|2370.4|2371.94|2370.44|2371.45|2369.95|0
1706298900000|2024-01-26 19:55:00|2371.91|2370.41|2371.92|2370.42|2371.93|2370.43|2370.98|2369.48|0
1706299200000|2024-01-26 20:00:00|2371.93|2370.43|2371.46|2369.96|2371.93|2370.43|2371.46|2369.96|0
1706299500000|2024-01-26 20:05:00|2371.01|2369.51|2371.22|2369.72|2371.47|2369.97|2370.99|2369.49|0
1706299800000|2024-01-26 20:10:00|2371|2369.5|2371.91|2370.41|2371.91|2370.41|2371|2369.5|0
1706300100000|2024-01-26 20:15:00|2371.46|2369.96|2371.45|2369.95|2371.92|2370.42|2371.45|2369.95|0
1706300400000|2024-01-26 20:20:00|2371.46|2369.96|2370.97|2369.47|2371.46|2369.96|2370.06|2368.56|0
1706300700000|2024-01-26 20:25:00|2370.98|2369.48|2370.51|2369.01|2371|2369.5|2370.05|2368.55|0
1706301000000|2024-01-26 20:30:00|2370.52|2369.02|2370.5|2369|2370.53|2369.03|2370.04|2368.54|0
1706301300000|2024-01-26 20:35:00|2370.49|2368.99|2370.03|2368.53|2370.51|2369.01|2369.59|2368.09|0
1706301600000|2024-01-26 20:40:00|2369.59|2368.09|2370.05|2368.55|2370.5|2369|2369.57|2368.07|0
1706301900000|2024-01-26 20:45:00|2370.04|2368.54|2370.51|2369.01|2370.95|2369.45|2369.58|2368.08|0
1706302200000|2024-01-26 20:50:00|2370.5|2369|2370.05|2368.55|2370.52|2369.02|2370.03|2368.53|0
1706302500000|2024-01-26 20:55:00|2370.07|2368.57|2370.51|2369.01|2370.54|2369.04|2370.04|2368.54|0
1706302800000|2024-01-26 21:00:00|2370.42|2368.92|2369.71|2368.21|2370.5|2369|2369.32|2367.82|0
1706303100000|2024-01-26 21:05:00|2369.66|2368.16|2369.53|2368.03|2369.71|2368.21|2369.3|2367.8|0
1706303400000|2024-01-26 21:10:00|2369.62|2368.12|2369.37|2367.87|2369.64|2368.14|2369.28|2367.78|0
1706303700000|2024-01-26 21:15:00|2369.36|2367.86|2369.69|2368.19|2369.83|2368.33|2369.28|2367.78|0
1706304000000|2024-01-26 21:20:00|2369.78|2368.28|2369.69|2368.19|2369.92|2368.42|2369.6|2368.1|0
1706304300000|2024-01-26 21:25:00|2369.78|2368.28|2369.6|2368.1|2369.83|2368.33|2369.6|2368.1|0
1706304600000|2024-01-26 21:30:00|2369.59|2368.09|2369.28|2367.78|2369.6|2368.1|2369.28|2367.78|0
1706304900000|2024-01-26 21:35:00|2369.37|2367.87|2369.18|2367.68|2369.37|2367.87|2368.95|2367.45|0
1706305200000|2024-01-26 21:40:00|2369.05|2367.55|2369.37|2367.87|2369.37|2367.87|2369.05|2367.55|0
1706305500000|2024-01-26 21:45:00|2369.32|2367.82|2369.37|2367.87|2369.37|2367.87|2369.18|2367.68|0
1706305800000|2024-01-26 21:50:00|2369.51|2368.01|2369.37|2367.87|2369.6|2368.1|2369.37|2367.87|0
1706306100000|2024-01-26 21:55:00|2369.36|2367.86|2368.85|2367.35|2369.4|2367.9|2368.71|2367.21|0
1706306400000|2024-01-26 22:00:00|2368.74|2367.24|2368.74|2367.24|2368.74|2367.24|2368.74|2367.24|0
1706482800000|2024-01-28 23:00:00|2365.06|2363.56|2365.4|2363.9|2365.44|2363.94|2364.84|2363.34|0
1706483100000|2024-01-28 23:05:00|2365.44|2363.94|2365.35|2363.85|2365.45|2363.95|2364.67|2363.17|0
1706483400000|2024-01-28 23:10:00|2365.44|2363.94|2367.15|2365.65|2367.47|2365.97|2364.89|2363.39|0
1706483700000|2024-01-28 23:15:00|2367.06|2365.56|2367.38|2365.88|2367.61|2366.11|2366.92|2365.42|0
1706484000000|2024-01-28 23:20:00|2367.29|2365.79|2365.99|2364.49|2367.47|2365.97|2365.95|2364.45|0
1706484300000|2024-01-28 23:25:00|2366.08|2364.58|2366.82|2365.32|2367.37|2365.87|2365.72|2364.22|0
1706484600000|2024-01-28 23:30:00|2366.91|2365.41|2366.27|2364.77|2367.05|2365.55|2366.27|2364.77|0
1706484900000|2024-01-28 23:35:00|2366.4|2364.9|2366.73|2365.23|2366.82|2365.32|2365.95|2364.45|0
1706485200000|2024-01-28 23:40:00|2366.82|2365.32|2366.5|2365|2366.82|2365.32|2366.27|2364.77|0
1706485500000|2024-01-28 23:45:00|2366.54|2365.04|2366.5|2365|2366.91|2365.41|2366.4|2364.9|0
1706485800000|2024-01-28 23:50:00|2366.45|2364.95|2366.27|2364.77|2366.5|2365|2365.95|2364.45|0
1706486100000|2024-01-28 23:55:00|2366.31|2364.81|2366.18|2364.68|2366.31|2364.81|2366.08|2364.58|0
1706486400000|2024-01-29 00:00:00|2366.27|2364.77|2366.08|2364.58|2366.4|2364.9|2366.08|2364.58|0
1706486700000|2024-01-29 00:05:00|2366.09|2364.59|2366.4|2364.9|2366.5|2365|2366.09|2364.59|0
1706487000000|2024-01-29 00:10:00|2366.27|2364.77|2366.18|2364.68|2366.5|2365|2366.18|2364.68|0
1706487300000|2024-01-29 00:15:00|2366.22|2364.72|2367.11|2365.61|2367.56|2366.06|2365.78|2364.28|0
1706487600000|2024-01-29 00:20:00|2367.12|2365.62|2366.22|2364.72|2367.12|2365.62|2366.22|2364.72|0
1706487900000|2024-01-29 00:25:00|2366.23|2364.73|2365.77|2364.27|2366.23|2364.73|2365.77|2364.27|0
1706488200000|2024-01-29 00:30:00|2365.55|2364.05|2364.88|2363.38|2365.55|2364.05|2364.88|2363.38|0
1706488500000|2024-01-29 00:35:00|2364.43|2362.93|2364.45|2362.95|2364.9|2363.4|2364.43|2362.93|0
1706488800000|2024-01-29 00:40:00|2364.9|2363.4|2364.47|2362.97|2364.92|2363.42|2364.02|2362.52|0
1706489100000|2024-01-29 00:45:00|2364.02|2362.52|2364.03|2362.53|2364.48|2362.98|2363.57|2362.07|0
1706489400000|2024-01-29 00:50:00|2364.02|2362.52|2364.48|2362.98|2364.49|2362.99|2364.02|2362.52|0
1706489700000|2024-01-29 00:55:00|2364.93|2363.43|2364.48|2362.98|2364.93|2363.43|2364.48|2362.98|0
1706490000000|2024-01-29 01:00:00|2364.93|2363.43|2365.38|2363.88|2365.38|2363.88|2364.93|2363.43|0
1706490300000|2024-01-29 01:05:00|2365.39|2363.89|2364.94|2363.44|2365.39|2363.89|2364.94|2363.44|0
1706490600000|2024-01-29 01:10:00|2364.95|2363.45|2366.31|2364.81|2366.31|2364.81|2364.95|2363.45|0
1706490900000|2024-01-29 01:15:00|2366.3|2364.8|2365.86|2364.36|2366.3|2364.8|2365.84|2364.34|0
1706491200000|2024-01-29 01:20:00|2365.85|2364.35|2366.3|2364.8|2366.75|2365.25|2365.4|2363.9|0
1706491500000|2024-01-29 01:25:00|2366.31|2364.81|2366.77|2365.27|2367.67|2366.17|2366.3|2364.8|0
1706491800000|2024-01-29 01:30:00|2366.78|2365.28|2367.22|2365.72|2367.67|2366.17|2366.77|2365.27|0
1706492100000|2024-01-29 01:35:00|2367.23|2365.73|2367.67|2366.17|2367.68|2366.18|2366.77|2365.27|0
1706492400000|2024-01-29 01:40:00|2368.11|2366.61|2368.12|2366.62|2368.12|2366.62|2367.89|2366.39|0
1706492700000|2024-01-29 01:45:00|2368.11|2366.61|2367.21|2365.71|2368.11|2366.61|2367.21|2365.71|0
1706493000000|2024-01-29 01:50:00|2367.2|2365.7|2367.21|2365.71|2368.11|2366.61|2366.75|2365.25|0
1706493300000|2024-01-29 01:55:00|2367.65|2366.15|2367.66|2366.16|2368.11|2366.61|2367.65|2366.15|0
1706493600000|2024-01-29 02:00:00|2367.67|2366.17|2367.23|2365.73|2367.68|2366.18|2367.23|2365.73|0
1706493900000|2024-01-29 02:05:00|2367.22|2365.72|2366.33|2364.83|2367.23|2365.73|2366.33|2364.83|0
1706494200000|2024-01-29 02:10:00|2366.32|2364.82|2366.32|2364.82|2366.33|2364.83|2365.87|2364.37|0
1706494500000|2024-01-29 02:15:00|2365.88|2364.38|2365.88|2364.38|2366.33|2364.83|2365.88|2364.38|0
1706494800000|2024-01-29 02:20:00|2365.87|2364.37|2365.87|2364.37|2365.88|2364.38|2365.42|2363.92|0
1706495100000|2024-01-29 02:25:00|2365.88|2364.38|2365.88|2364.38|2365.88|2364.38|2365.43|2363.93|0
1706495400000|2024-01-29 02:30:00|2365.87|2364.37|2365.42|2363.92|2365.88|2364.38|2365.42|2363.92|0
1706495700000|2024-01-29 02:35:00|2364.98|2363.48|2365.43|2363.93|2365.43|2363.93|2364.97|2363.47|0
1706496000000|2024-01-29 02:40:00|2365.42|2363.92|2365.43|2363.93|2365.44|2363.94|2364.98|2363.48|0
1706496300000|2024-01-29 02:45:00|2365.42|2363.92|2365.42|2363.92|2365.43|2363.93|2364.98|2363.48|0
1706496600000|2024-01-29 02:50:00|2364.97|2363.47|2365.42|2363.92|2365.42|2363.92|2364.97|2363.47|0
1706496900000|2024-01-29 02:55:00|2365.43|2363.93|2365.88|2364.38|2365.88|2364.38|2365.43|2363.93|0
1706497200000|2024-01-29 03:00:00|2365.89|2364.39|2366.35|2364.85|2366.8|2365.3|2365.88|2364.38|0
1706497500000|2024-01-29 03:05:00|2365.9|2364.4|2366.35|2364.85|2366.35|2364.85|2365.9|2364.4|0
1706497800000|2024-01-29 03:10:00|2366.79|2365.29|2366.79|2365.29|2366.8|2365.3|2366.79|2365.29|0
1706498100000|2024-01-29 03:15:00|2366.35|2364.85|2365.66|2364.16|2366.35|2364.85|2365.66|2364.16|0
1706498400000|2024-01-29 03:20:00|2365.89|2364.39|2365.44|2363.94|2365.89|2364.39|2364.98|2363.48|0
1706498700000|2024-01-29 03:25:00|2365.43|2363.93|2365.43|2363.93|2365.44|2363.94|2364.98|2363.48|0
1706499000000|2024-01-29 03:30:00|2365.44|2363.94|2365.43|2363.93|2365.88|2364.38|2365.43|2363.93|0
1706499300000|2024-01-29 03:35:00|2365.42|2363.92|2365.42|2363.92|2365.43|2363.93|2365.42|2363.92|0
1706499600000|2024-01-29 03:40:00|2365.87|2364.37|2366.33|2364.83|2366.33|2364.83|2365.87|2364.37|0
1706499900000|2024-01-29 03:45:00|2366.32|2364.82|2365.89|2364.39|2366.33|2364.83|2365.88|2364.38|0
1706500200000|2024-01-29 03:50:00|2365.88|2364.38|2365.88|2364.38|2365.89|2364.39|2365.88|2364.38|0
1706500500000|2024-01-29 03:55:00|2365.89|2364.39|2366.34|2364.84|2366.34|2364.84|2365.89|2364.39|0
1706500800000|2024-01-29 04:00:00|2366.33|2364.83|2366.34|2364.84|2366.34|2364.84|2366.33|2364.83|0
1706501100000|2024-01-29 04:05:00|2366.33|2364.83|2366.34|2364.84|2366.34|2364.84|2366.33|2364.83|0
1706501400000|2024-01-29 04:10:00|2366.33|2364.83|2366.34|2364.84|2366.79|2365.29|2366.33|2364.83|0
1706501700000|2024-01-29 04:15:00|2366.33|2364.83|2366.33|2364.83|2366.34|2364.84|2365.88|2364.38|0
1706502000000|2024-01-29 04:20:00|2365.89|2364.39|2366.34|2364.84|2366.34|2364.84|2365.89|2364.39|0
1706502300000|2024-01-29 04:25:00|2366.33|2364.83|2366.33|2364.83|2366.34|2364.84|2365.89|2364.39|0
1706502600000|2024-01-29 04:30:00|2365.88|2364.38|2366.33|2364.83|2366.33|2364.83|2365.88|2364.38|0
1706503200000|2024-01-29 04:40:00|2365.88|2364.38|2366.33|2364.83|2366.33|2364.83|2365.88|2364.38|0
1706503500000|2024-01-29 04:45:00|2366.34|2364.84|2366.34|2364.84|2366.34|2364.84|2366.34|2364.84|0
1706503800000|2024-01-29 04:50:00|2366.33|2364.83|2366.33|2364.83|2366.33|2364.83|2366.33|2364.83|0
1706504100000|2024-01-29 04:55:00|2365.89|2364.39|2365.89|2364.39|2365.89|2364.39|2365.89|2364.39|0
1706504400000|2024-01-29 05:00:00|2366.12|2364.62|2366.35|2364.85|2366.35|2364.85|2366.12|2364.62|0
1706504700000|2024-01-29 05:05:00|2366.34|2364.84|2365.88|2364.38|2366.34|2364.84|2365.88|2364.38|0
1706505000000|2024-01-29 05:10:00|2365.89|2364.39|2365.89|2364.39|2365.89|2364.39|2365.88|2364.38|0
1706505300000|2024-01-29 05:15:00|2365.88|2364.38|2365.89|2364.39|2365.89|2364.39|2365.44|2363.94|0
1706505600000|2024-01-29 05:20:00|2365.67|2364.17|2365.44|2363.94|2365.89|2364.39|2365.44|2363.94|0
1706505900000|2024-01-29 05:25:00|2365.43|2363.93|2365.44|2363.94|2365.89|2364.39|2365.43|2363.93|0
1706506200000|2024-01-29 05:30:00|2365.88|2364.38|2365.88|2364.38|2366.34|2364.84|2365.88|2364.38|0
1706506500000|2024-01-29 05:35:00|2365.89|2364.39|2366.34|2364.84|2366.34|2364.84|2365.88|2364.38|0
1706506800000|2024-01-29 05:40:00|2366.56|2365.06|2366.34|2364.84|2366.56|2365.06|2366.34|2364.84|0
1706507100000|2024-01-29 05:45:00|2365.89|2364.39|2365.89|2364.39|2366.34|2364.84|2365.89|2364.39|0
1706507400000|2024-01-29 05:50:00|2365.9|2364.4|2365.88|2364.38|2366.34|2364.84|2365.88|2364.38|0
1706507700000|2024-01-29 05:55:00|2365.89|2364.39|2366.34|2364.84|2366.34|2364.84|2365.88|2364.38|0
1706508000000|2024-01-29 06:00:00|2366.78|2365.28|2366.36|2364.86|2366.81|2365.31|2366.34|2364.84|0
1706508300000|2024-01-29 06:05:00|2366.81|2365.31|2366.82|2365.32|2367.27|2365.77|2366.36|2364.86|0
1706508600000|2024-01-29 06:10:00|2367.27|2365.77|2366.81|2365.31|2367.27|2365.77|2366.81|2365.31|0
1706508900000|2024-01-29 06:15:00|2366.82|2365.32|2367.28|2365.78|2367.28|2365.78|2366.82|2365.32|0
1706509200000|2024-01-29 06:20:00|2367.27|2365.77|2367.27|2365.77|2367.28|2365.78|2366.83|2365.33|0
1706509500000|2024-01-29 06:25:00|2367.28|2365.78|2366.83|2365.33|2367.28|2365.78|2366.38|2364.88|0
1706509800000|2024-01-29 06:30:00|2366.38|2364.88|2367.68|2366.18|2367.68|2366.18|2366.38|2364.88|0
1706510100000|2024-01-29 06:35:00|2367.67|2366.17|2367.26|2365.76|2367.68|2366.18|2367.22|2365.72|0
1706510400000|2024-01-29 06:40:00|2367.27|2365.77|2367.26|2365.76|2367.27|2365.77|2367.26|2365.76|0
1706510700000|2024-01-29 06:45:00|2367.27|2365.77|2368.17|2366.67|2368.17|2366.67|2367.26|2365.76|0
1706511000000|2024-01-29 06:50:00|2368.16|2366.66|2368.16|2366.66|2368.16|2366.66|2367.71|2366.21|0
1706511300000|2024-01-29 06:55:00|2368.15|2366.65|2367.71|2366.21|2368.16|2366.66|2367.26|2365.76|0
1706511600000|2024-01-29 07:00:00|2367.7|2366.2|2368.87|2367.37|2368.87|2367.37|2367.23|2365.73|0
1706511900000|2024-01-29 07:05:00|2369.1|2367.6|2368.88|2367.38|2369.77|2368.27|2368.87|2367.37|0
1706512200000|2024-01-29 07:10:00|2368.44|2366.94|2368.87|2367.37|2368.88|2367.38|2367.98|2366.48|0
1706512500000|2024-01-29 07:15:00|2368.88|2367.38|2369.32|2367.82|2369.33|2367.83|2368.87|2367.37|0
1706512800000|2024-01-29 07:20:00|2369.1|2367.6|2369.76|2368.26|2369.77|2368.27|2368.87|2367.37|0
1706513100000|2024-01-29 07:25:00|2369.32|2367.82|2369.33|2367.83|2369.33|2367.83|2368.42|2366.92|0
1706513400000|2024-01-29 07:30:00|2369.34|2367.84|2369.23|2367.83|2370.11|2368.71|2368.61|2367.21|23
1706513700000|2024-01-29 07:35:00|2369.11|2367.71|2369.11|2367.71|2369.23|2367.83|2369.11|2367.71|0
1706514000000|2024-01-29 07:40:00|2369.23|2367.83|2369.73|2368.33|2370.11|2368.71|2369.11|2367.71|10
1706514300000|2024-01-29 07:45:00|2369.86|2368.46|2369.86|2368.46|2369.86|2368.46|2369.86|2368.46|0
1706514600000|2024-01-29 07:50:00|2369.73|2368.33|2369.36|2367.96|2369.86|2368.46|2369.11|2367.71|27
1706514900000|2024-01-29 07:55:00|2369.53|2368.03|2370.18|2368.68|2370.41|2368.91|2369.53|2368.03|0
1706515200000|2024-01-29 08:00:00|2371.3|2369.8|2363.78|2363.28|2371.3|2369.8|2362.03|2361.53|2748
1706515500000|2024-01-29 08:05:00|2363.91|2363.41|2360.53|2360.03|2364.41|2363.91|2359.28|2358.78|1709
1706515800000|2024-01-29 08:10:00|2360.66|2360.16|2357.41|2356.91|2362.16|2361.66|2356.16|2355.66|1836
1706516100000|2024-01-29 08:15:00|2357.16|2356.66|2356.66|2356.16|2357.41|2356.91|2355.91|2355.41|1259
1706516400000|2024-01-29 08:20:00|2356.78|2356.28|2360.16|2359.66|2360.66|2360.16|2356.03|2355.53|1453
1706516700000|2024-01-29 08:25:00|2360.41|2359.91|2361.41|2360.91|2361.91|2361.41|2359.91|2359.41|1168
1706517000000|2024-01-29 08:30:00|2361.91|2361.41|2365.28|2364.78|2365.28|2364.78|2361.91|2361.41|1113
1706517300000|2024-01-29 08:35:00|2365.16|2364.66|2364.41|2363.91|2365.16|2364.66|2362.91|2362.41|1022
1706517600000|2024-01-29 08:40:00|2364.46|2363.96|2363.71|2363.21|2364.46|2363.96|2362.21|2361.71|616
1706517900000|2024-01-29 08:45:00|2363.83|2363.33|2364.21|2363.71|2365.21|2364.71|2362.96|2362.46|623
1706518200000|2024-01-29 08:50:00|2364.08|2363.58|2362.33|2361.83|2364.21|2363.71|2361.46|2360.96|452
1706518500000|2024-01-29 08:55:00|2362.46|2361.96|2361.71|2361.21|2363.46|2362.96|2361.58|2361.08|266
1706518800000|2024-01-29 09:00:00|2361.46|2360.96|2364.46|2363.96|2364.96|2364.46|2361.46|2360.96|424
1706519100000|2024-01-29 09:05:00|2364.21|2363.71|2364.21|2363.71|2365.21|2364.71|2363.96|2363.46|393
1706519400000|2024-01-29 09:10:00|2363.96|2363.46|2363.71|2363.21|2365.21|2364.71|2363.46|2362.96|292
1706519700000|2024-01-29 09:15:00|2363.58|2363.08|2360.71|2360.21|2363.71|2363.21|2360.46|2359.96|392
1706520000000|2024-01-29 09:20:00|2360.58|2360.08|2359.21|2358.71|2360.96|2360.46|2359.21|2358.71|383
1706520300000|2024-01-29 09:25:00|2359.46|2358.96|2357.58|2357.08|2359.71|2359.21|2356.96|2356.46|646
1706520600000|2024-01-29 09:30:00|2357.71|2357.21|2358.96|2358.46|2359.71|2359.21|2357.46|2356.96|546
1706520900000|2024-01-29 09:35:00|2358.83|2358.33|2357.21|2356.71|2359.71|2359.21|2356.71|2356.21|400
1706521200000|2024-01-29 09:40:00|2356.96|2356.46|2356.21|2355.71|2356.96|2356.46|2355.71|2355.21|584
1706521500000|2024-01-29 09:45:00|2356.46|2355.96|2357.71|2357.21|2357.71|2357.21|2355.96|2355.46|357
1706521800000|2024-01-29 09:50:00|2357.46|2356.96|2356.46|2355.96|2357.71|2357.21|2355.71|2355.21|516
1706522100000|2024-01-29 09:55:00|2356.21|2355.71|2356.46|2355.96|2357.08|2356.58|2355.96|2355.46|353
1706522400000|2024-01-29 10:00:00|2356.71|2356.21|2356.46|2355.96|2356.71|2356.21|2355.21|2354.71|808
1706522700000|2024-01-29 10:05:00|2356.58|2356.08|2357.21|2356.71|2357.71|2357.21|2356.21|2355.71|465
1706523000000|2024-01-29 10:10:00|2356.96|2356.46|2355.96|2355.46|2357.71|2357.21|2355.96|2355.46|579
1706523300000|2024-01-29 10:15:00|2356.21|2355.71|2354.46|2353.96|2357.08|2356.58|2354.46|2353.96|430
1706523600000|2024-01-29 10:20:00|2354.71|2354.21|2354.21|2353.71|2355.21|2354.71|2353.46|2352.96|511
1706523900000|2024-01-29 10:25:00|2354.46|2353.96|2355.46|2354.96|2356.21|2355.71|2354.46|2353.96|511
1706524200000|2024-01-29 10:30:00|2355.71|2355.21|2356.46|2355.96|2356.71|2356.21|2355.21|2354.71|373
1706524500000|2024-01-29 10:35:00|2356.21|2355.71|2356.46|2355.96|2357.21|2356.71|2355.46|2354.96|326
1706524800000|2024-01-29 10:40:00|2356.33|2355.83|2359.21|2358.71|2359.21|2358.71|2356.33|2355.83|454
1706525100000|2024-01-29 10:45:00|2358.96|2358.46|2358.96|2358.46|2359.46|2358.96|2357.33|2356.83|566
1706525400000|2024-01-29 10:50:00|2358.83|2358.33|2357.96|2357.46|2359.21|2358.71|2357.83|2357.33|320
1706525700000|2024-01-29 10:55:00|2358.08|2357.58|2357.46|2356.96|2359.08|2358.58|2357.46|2356.96|208
1706526000000|2024-01-29 11:00:00|2357.71|2357.21|2355.96|2355.46|2357.96|2357.46|2355.46|2354.96|246
1706526300000|2024-01-29 11:05:00|2356.21|2355.71|2355.33|2354.83|2356.96|2356.46|2355.21|2354.71|254
1706526600000|2024-01-29 11:10:00|2355.46|2354.96|2356.46|2355.96|2356.71|2356.21|2355.21|2354.71|298
1706526900000|2024-01-29 11:15:00|2356.21|2355.71|2356.96|2356.46|2356.96|2356.46|2355.96|2355.46|240
1706527200000|2024-01-29 11:20:00|2356.83|2356.33|2357.46|2356.96|2357.96|2357.46|2356.46|2355.96|337
1706527500000|2024-01-29 11:25:00|2357.71|2357.21|2357.58|2357.08|2357.71|2357.21|2357.21|2356.71|267
1706527800000|2024-01-29 11:30:00|2357.71|2357.21|2356.71|2356.21|2357.71|2357.21|2356.08|2355.58|204
1706528100000|2024-01-29 11:35:00|2356.46|2355.96|2357.71|2357.21|2357.71|2357.21|2355.96|2355.46|205
1706528400000|2024-01-29 11:40:00|2357.46|2356.96|2357.46|2356.96|2358.08|2357.58|2356.96|2356.46|201
1706528700000|2024-01-29 11:45:00|2357.58|2357.08|2356.96|2356.46|2357.96|2357.46|2356.96|2356.46|167
1706529000000|2024-01-29 11:50:00|2357.08|2356.58|2356.71|2356.21|2357.83|2357.33|2356.71|2356.21|91
1706529300000|2024-01-29 11:55:00|2356.58|2356.08|2356.46|2355.96|2356.96|2356.46|2356.08|2355.58|190
1706529600000|2024-01-29 12:00:00|2356.33|2355.83|2358.71|2358.21|2358.71|2358.21|2356.21|2355.71|311
1706529900000|2024-01-29 12:05:00|2358.46|2357.96|2358.21|2357.71|2358.46|2357.96|2356.96|2356.46|289
1706530200000|2024-01-29 12:10:00|2358.33|2357.83|2358.21|2357.71|2358.83|2358.33|2357.96|2357.46|197
1706530500000|2024-01-29 12:15:00|2358.33|2357.83|2358.71|2358.21|2359.21|2358.71|2357.83|2357.33|383
1706530800000|2024-01-29 12:20:00|2358.83|2358.33|2358.46|2357.96|2359.21|2358.71|2358.21|2357.71|350
1706531100000|2024-01-29 12:25:00|2358.71|2358.21|2359.96|2359.46|2360.46|2359.96|2358.71|2358.21|255
1706531400000|2024-01-29 12:30:00|2360.08|2359.58|2360.71|2360.21|2360.71|2360.21|2359.71|2359.21|302
1706531700000|2024-01-29 12:35:00|2360.58|2360.08|2360.46|2359.96|2361.46|2360.96|2359.71|2359.21|316
1706532000000|2024-01-29 12:40:00|2360.76|2360.26|2358.76|2358.26|2360.76|2360.26|2358.76|2358.26|193
1706532300000|2024-01-29 12:45:00|2359.01|2358.51|2357.76|2357.26|2359.63|2359.13|2357.76|2357.26|181
1706532600000|2024-01-29 12:50:00|2357.88|2357.38|2357.26|2356.76|2358.01|2357.51|2356.01|2355.51|365
1706532900000|2024-01-29 12:55:00|2357.13|2356.63|2357.01|2356.51|2358.26|2357.76|2357.01|2356.51|357
1706533200000|2024-01-29 13:00:00|2357.26|2356.76|2356.76|2356.26|2357.51|2357.01|2356.63|2356.13|461
1706533500000|2024-01-29 13:05:00|2357.01|2356.51|2357.26|2356.76|2358.01|2357.51|2357.01|2356.51|334
1706533800000|2024-01-29 13:10:00|2357.51|2357.01|2357.76|2357.26|2358.26|2357.76|2357.26|2356.76|308
1706534100000|2024-01-29 13:15:00|2357.63|2357.13|2356.76|2356.26|2357.76|2357.26|2356.76|2356.26|232
1706534400000|2024-01-29 13:20:00|2356.51|2356.01|2356.76|2356.26|2357.51|2357.01|2356.26|2355.76|373
1706534700000|2024-01-29 13:25:00|2356.63|2356.13|2356.76|2356.26|2357.76|2357.26|2356.51|2356.01|215
1706535000000|2024-01-29 13:30:00|2357.01|2356.51|2356.51|2356.01|2357.26|2356.76|2356.51|2356.01|383
1706535300000|2024-01-29 13:35:00|2356.26|2355.76|2357.51|2357.01|2357.51|2357.01|2356.26|2355.76|466
1706535600000|2024-01-29 13:40:00|2357.76|2357.26|2357.26|2356.76|2358.01|2357.51|2357.01|2356.51|247
1706535900000|2024-01-29 13:45:00|2357.01|2356.51|2357.51|2357.01|2358.26|2357.76|2357.01|2356.51|294
1706536200000|2024-01-29 13:50:00|2357.76|2357.26|2359.26|2358.76|2359.26|2358.76|2357.51|2357.01|292
1706536500000|2024-01-29 13:55:00|2359.13|2358.63|2360.01|2359.51|2360.51|2360.01|2359.01|2358.51|248
1706536800000|2024-01-29 14:00:00|2360.26|2359.76|2360.26|2359.76|2360.51|2360.01|2359.26|2358.76|354
1706537100000|2024-01-29 14:05:00|2360.38|2359.88|2362.26|2361.76|2362.26|2361.76|2360.38|2359.88|410
1706537400000|2024-01-29 14:10:00|2362.38|2361.88|2362.01|2361.51|2362.76|2362.26|2362.01|2361.51|555
1706537700000|2024-01-29 14:15:00|2362.26|2361.76|2363.26|2362.76|2363.76|2363.26|2362.01|2361.51|537
1706538000000|2024-01-29 14:20:00|2363.13|2362.63|2364.01|2363.51|2364.51|2364.01|2362.51|2362.01|419
1706538300000|2024-01-29 14:25:00|2364.13|2363.63|2365.26|2364.76|2365.26|2364.76|2364.13|2363.63|420
1706538600000|2024-01-29 14:30:00|2365.13|2364.63|2367.01|2366.51|2367.51|2367.01|2365.01|2364.51|879
1706538900000|2024-01-29 14:35:00|2367.26|2366.76|2371.26|2370.76|2371.26|2370.76|2367.26|2366.76|1269
1706539200000|2024-01-29 14:40:00|2371.38|2370.88|2374.51|2374.01|2374.51|2374.01|2371.26|2370.76|2040
1706539500000|2024-01-29 14:45:00|2374.76|2374.26|2374.51|2374.01|2375.26|2374.76|2373.51|2373.01|1510
1706539800000|2024-01-29 14:50:00|2374.76|2374.26|2376.13|2375.63|2376.76|2376.26|2374.26|2373.76|1226
1706540100000|2024-01-29 14:55:00|2376.26|2375.76|2373.51|2373.01|2376.88|2376.38|2373.51|2373.01|3377
1706540400000|2024-01-29 15:00:00|2373.76|2373.26|2371.01|2370.51|2373.76|2373.26|2370.51|2370.01|1801
1706540700000|2024-01-29 15:05:00|2370.88|2370.38|2370.76|2370.26|2372.01|2371.51|2370.51|2370.01|515
1706541000000|2024-01-29 15:10:00|2370.96|2370.46|2370.96|2370.46|2371.46|2370.96|2370.46|2369.96|393
1706541300000|2024-01-29 15:15:00|2370.71|2370.21|2369.46|2368.96|2370.71|2370.21|2369.46|2368.96|621
1706541600000|2024-01-29 15:20:00|2369.71|2369.21|2368.71|2368.21|2369.96|2369.46|2367.96|2367.46|803
1706541900000|2024-01-29 15:25:00|2368.83|2368.33|2369.46|2368.96|2370.21|2369.71|2368.21|2367.71|697
1706542200000|2024-01-29 15:30:00|2369.71|2369.21|2367.46|2366.96|2369.96|2369.46|2366.96|2366.46|500
1706542500000|2024-01-29 15:35:00|2367.71|2367.21|2370.71|2370.21|2370.71|2370.21|2367.46|2366.96|591
1706542800000|2024-01-29 15:40:00|2370.83|2370.33|2369.58|2369.08|2370.96|2370.46|2369.46|2368.96|505
1706543100000|2024-01-29 15:45:00|2369.71|2369.21|2368.96|2368.46|2370.46|2369.96|2368.71|2368.21|403
1706543400000|2024-01-29 15:50:00|2368.71|2368.21|2369.46|2368.96|2369.71|2369.21|2368.08|2367.58|661
1706543700000|2024-01-29 15:55:00|2369.71|2369.21|2367.71|2367.21|2369.83|2369.33|2367.46|2366.96|286
1706544000000|2024-01-29 16:00:00|2367.46|2366.96|2367.71|2367.21|2367.96|2367.46|2366.96|2366.46|317
1706544300000|2024-01-29 16:05:00|2367.46|2366.96|2367.21|2366.71|2367.46|2366.96|2366.96|2366.46|405
1706544600000|2024-01-29 16:10:00|2366.96|2366.46|2368.71|2368.21|2368.71|2368.21|2366.96|2366.46|641
1706544900000|2024-01-29 16:15:00|2368.46|2367.96|2368.71|2368.21|2368.71|2368.21|2367.46|2366.96|941
1706545200000|2024-01-29 16:20:00|2368.58|2368.08|2367.71|2366.21|2368.71|2368.21|2367.21|2366.21|1076
1706545500000|2024-01-29 16:25:00|2367.72|2366.22|2368.13|2366.63|2368.58|2367.08|2367.19|2365.69|760
1706545800000|2024-01-29 16:30:00|2368.14|2366.64|2367.91|2366.51|2368.59|2367.09|2367.28|2365.88|1583
1706546100000|2024-01-29 16:35:00|2368.03|2366.63|2368.16|2366.76|2369.16|2367.76|2368.03|2366.63|67
1706546400000|2024-01-29 16:40:00|2368.03|2366.63|2368.16|2366.76|2368.16|2366.76|2368.03|2366.63|2
1706546700000|2024-01-29 16:45:00|2368.03|2366.63|2368.03|2366.63|2368.03|2366.63|2368.03|2366.63|0
1706547000000|2024-01-29 16:50:00|2368.16|2366.76|2368.28|2366.88|2368.28|2366.88|2368.16|2366.76|0
1706547300000|2024-01-29 16:55:00|2368.16|2366.76|2367.96|2366.46|2368.16|2366.76|2367.41|2366.01|17
1706547600000|2024-01-29 17:00:00|2367.97|2366.47|2367.94|2366.44|2367.97|2366.47|2367.93|2366.43|0
1706547900000|2024-01-29 17:05:00|2367.93|2366.43|2367.5|2366|2367.94|2366.44|2367.48|2365.98|0
1706548200000|2024-01-29 17:10:00|2367.51|2366.01|2367.5|2366|2367.51|2366.01|2367.5|2366|0
1706548500000|2024-01-29 17:15:00|2367.49|2365.99|2367.05|2365.55|2367.52|2366.02|2367.05|2365.55|0
1706548800000|2024-01-29 17:20:00|2367.06|2365.56|2367.54|2366.04|2367.55|2366.05|2367.04|2365.54|0
1706549100000|2024-01-29 17:25:00|2367.53|2366.03|2367.54|2366.04|2368.01|2366.51|2367.53|2366.03|0
1706549400000|2024-01-29 17:30:00|2367.55|2366.05|2368.02|2366.52|2368.04|2366.54|2367.54|2366.04|0
1706549700000|2024-01-29 17:35:00|2368.03|2366.53|2368.05|2366.55|2368.05|2366.55|2367.58|2366.08|0
1706550000000|2024-01-29 17:40:00|2368.04|2366.54|2367.13|2365.63|2368.06|2366.56|2367.13|2365.63|0
1706550300000|2024-01-29 17:45:00|2367.14|2365.64|2367.53|2366.03|2367.54|2366.04|2366.64|2365.14|0
1706550600000|2024-01-29 17:50:00|2367.08|2365.58|2367.53|2366.03|2367.55|2366.05|2367.07|2365.57|0
1706550900000|2024-01-29 17:55:00|2367.54|2366.04|2368|2366.5|2368.46|2366.96|2367.53|2366.03|0
1706551200000|2024-01-29 18:00:00|2368.01|2366.51|2367.53|2366.03|2368.01|2366.51|2367.07|2365.57|0
1706551500000|2024-01-29 18:05:00|2367.54|2366.04|2367.99|2366.49|2368|2366.5|2367.54|2366.04|0
1706551800000|2024-01-29 18:10:00|2367.98|2366.48|2367.98|2366.48|2367.99|2366.49|2367.52|2366.02|0
1706552100000|2024-01-29 18:15:00|2367.97|2366.47|2367.99|2366.49|2368|2366.5|2367.54|2366.04|0
1706552400000|2024-01-29 18:20:00|2367.55|2366.05|2368.01|2366.51|2368.01|2366.51|2367.54|2366.04|0
1706552700000|2024-01-29 18:25:00|2368.02|2366.52|2368.48|2366.98|2368.48|2366.98|2368.02|2366.52|0
1706553000000|2024-01-29 18:30:00|2368.49|2366.99|2368.47|2366.97|2368.49|2366.99|2368.47|2366.97|0
1706553300000|2024-01-29 18:35:00|2368.48|2366.98|2368.47|2366.97|2368.48|2366.98|2368.47|2366.97|0
1706553600000|2024-01-29 18:40:00|2368.48|2366.98|2368.49|2366.99|2368.93|2367.43|2368.47|2366.97|0
1706553900000|2024-01-29 18:45:00|2368.48|2366.98|2368.49|2366.99|2368.49|2366.99|2368.48|2366.98|0
1706554200000|2024-01-29 18:50:00|2368.48|2366.98|2367.58|2366.08|2368.48|2366.98|2367.57|2366.07|0
1706554500000|2024-01-29 18:55:00|2368.02|2366.52|2367.57|2366.07|2368.02|2366.52|2367.57|2366.07|0
1706554800000|2024-01-29 19:00:00|2367.56|2366.06|2368.03|2366.53|2368.03|2366.53|2367.55|2366.05|0
1706555100000|2024-01-29 19:05:00|2368.04|2366.54|2368.5|2367|2368.5|2367|2368.04|2366.54|0
1706555400000|2024-01-29 19:10:00|2368.49|2366.99|2368.98|2367.48|2368.98|2367.48|2368.49|2366.99|0
1706555700000|2024-01-29 19:15:00|2368.97|2367.47|2368.52|2367.02|2369|2367.5|2368.51|2367.01|0
1706556000000|2024-01-29 19:20:00|2368.51|2367.01|2369.04|2367.54|2369.05|2367.55|2368.51|2367.01|0
1706556300000|2024-01-29 19:25:00|2369.05|2367.55|2369.05|2367.55|2369.05|2367.55|2369.03|2367.53|0
1706556600000|2024-01-29 19:30:00|2369.06|2367.56|2369.51|2368.01|2369.96|2368.46|2369.06|2367.56|0
1706556900000|2024-01-29 19:35:00|2369.96|2368.46|2370.4|2368.9|2370.42|2368.92|2369.95|2368.45|0
1706557200000|2024-01-29 19:40:00|2370.41|2368.91|2370.47|2368.97|2370.85|2369.35|2370.02|2368.52|0
1706557500000|2024-01-29 19:45:00|2370.46|2368.96|2370.1|2368.6|2370.58|2369.08|2370.02|2368.52|0
1706557800000|2024-01-29 19:50:00|2370.11|2368.61|2370.12|2368.62|2370.57|2369.07|2370.11|2368.61|0
1706558100000|2024-01-29 19:55:00|2370.57|2369.07|2370.57|2369.07|2371.03|2369.53|2370.56|2369.06|0
1706558400000|2024-01-29 20:00:00|2371.02|2369.52|2372.98|2371.48|2373.03|2371.53|2371.02|2369.52|0
1706558700000|2024-01-29 20:05:00|2372.97|2371.47|2373.44|2371.94|2374.37|2372.87|2372.5|2371|0
1706559000000|2024-01-29 20:10:00|2373.45|2371.95|2373.22|2371.72|2373.68|2372.18|2372.77|2371.27|0
1706559300000|2024-01-29 20:15:00|2373.21|2371.71|2375.1|2373.6|2375.1|2373.6|2373.21|2371.71|0
1706559600000|2024-01-29 20:20:00|2375.11|2373.61|2376.49|2374.99|2376.5|2375|2375.08|2373.58|0
1706559900000|2024-01-29 20:25:00|2376.5|2375|2376.88|2375.38|2377.87|2376.37|2376.42|2374.92|0
1706560200000|2024-01-29 20:30:00|2376.89|2375.39|2376.9|2375.4|2377.81|2376.31|2376.89|2375.39|0
1706560500000|2024-01-29 20:35:00|2376.89|2375.39|2376.41|2374.91|2377.34|2375.84|2375.96|2374.46|0
1706560800000|2024-01-29 20:40:00|2376.4|2374.9|2376.41|2374.91|2376.86|2375.36|2375.94|2374.44|0
1706561100000|2024-01-29 20:45:00|2376.4|2374.9|2375.94|2374.44|2376.41|2374.91|2375.48|2373.98|0
1706561400000|2024-01-29 20:50:00|2375.95|2374.45|2375.96|2374.46|2376.43|2374.93|2375.49|2373.99|0
1706561700000|2024-01-29 20:55:00|2375.95|2374.45|2376.5|2375|2376.95|2375.45|2375.95|2374.45|0
1706562000000|2024-01-29 21:00:00|2376.72|2375.22|2374.43|2372.93|2377.03|2375.53|2374.43|2372.93|0
1706562300000|2024-01-29 21:05:00|2374.42|2372.92|2374.34|2372.84|2374.98|2373.48|2374.11|2372.61|0
1706562600000|2024-01-29 21:10:00|2374.33|2372.83|2375.21|2373.71|2375.21|2373.71|2374.2|2372.7|0
1706562900000|2024-01-29 21:15:00|2375.2|2373.7|2375.94|2374.44|2376.26|2374.76|2375.07|2373.57|0
1706563200000|2024-01-29 21:20:00|2375.85|2374.35|2375.94|2374.44|2375.94|2374.44|2375.62|2374.12|0
1706563500000|2024-01-29 21:25:00|2376.08|2374.58|2375.94|2374.44|2376.17|2374.67|2375.85|2374.35|0
1706563800000|2024-01-29 21:30:00|2375.85|2374.35|2376.26|2374.76|2376.26|2374.76|2375.71|2374.21|0
1706564100000|2024-01-29 21:35:00|2376.17|2374.67|2376.08|2374.58|2376.26|2374.76|2376.08|2374.58|0
1706564400000|2024-01-29 21:40:00|2376.07|2374.57|2376.17|2374.67|2376.17|2374.67|2375.71|2374.21|0
1706564700000|2024-01-29 21:45:00|2376.26|2374.76|2376.08|2374.58|2376.26|2374.76|2375.85|2374.35|0
1706565000000|2024-01-29 21:50:00|2376.07|2374.57|2375.8|2374.3|2376.08|2374.58|2375.71|2374.21|0
1706565300000|2024-01-29 21:55:00|2375.85|2374.35|2374.93|2373.43|2375.85|2374.35|2374.7|2373.2|0
1706565600000|2024-01-29 22:00:00|2374.98|2373.48|2375.34|2373.84|2375.44|2373.94|2374.98|2373.48|0
1706566200000|2024-01-29 22:10:00|2375.39|2373.89|2375.34|2373.84|2375.48|2373.98|2375.34|2373.84|0
1706566500000|2024-01-29 22:15:00|2375.39|2373.89|2375.39|2373.89|2375.44|2373.94|2375.34|2373.84|0
1706566800000|2024-01-29 22:20:00|2375.34|2373.84|2375.34|2373.84|2375.39|2373.89|2375.34|2373.84|0
1706567100000|2024-01-29 22:25:00|2375.35|2373.85|2375.39|2373.89|2375.85|2374.35|2375.35|2373.85|0
1706567400000|2024-01-29 22:30:00|2375.4|2373.9|2375.43|2373.93|2375.62|2374.12|2375.4|2373.9|0
1706567700000|2024-01-29 22:35:00|2375.44|2373.94|2375.71|2374.21|2375.71|2374.21|2375.44|2373.94|0
1706568000000|2024-01-29 22:40:00|2375.66|2374.16|2375.76|2374.26|2376.08|2374.58|2375.66|2374.16|0
1706568300000|2024-01-29 22:45:00|2375.8|2374.3|2375.62|2374.12|2375.8|2374.3|2375.62|2374.12|0
1706568600000|2024-01-29 22:50:00|2375.66|2374.16|2375.57|2374.07|2375.71|2374.21|2375.57|2374.07|0
1706568900000|2024-01-29 22:55:00|2375.53|2374.03|2375.62|2374.12|2375.66|2374.16|2375.48|2373.98|0
1706569200000|2024-01-29 23:00:00|2375.6|2374.1|2376.17|2374.67|2376.26|2374.76|2374.47|2372.97|0
1706569500000|2024-01-29 23:05:00|2376.26|2374.76|2376.26|2374.76|2376.58|2375.08|2376.17|2374.67|0
1706569800000|2024-01-29 23:10:00|2376.31|2374.81|2375.71|2374.21|2376.49|2374.99|2375.53|2374.03|0
1706570100000|2024-01-29 23:15:00|2375.62|2374.12|2375.66|2374.16|2375.85|2374.35|2375.53|2374.03|0
1706570400000|2024-01-29 23:20:00|2375.62|2374.12|2376.08|2374.58|2376.17|2374.67|2375.62|2374.12|0
1706570700000|2024-01-29 23:25:00|2376.26|2374.76|2376.21|2374.71|2376.4|2374.9|2376.17|2374.67|0
1706571000000|2024-01-29 23:30:00|2376.17|2374.67|2376.08|2374.58|2376.4|2374.9|2376.08|2374.58|0
1706571300000|2024-01-29 23:35:00|2376.07|2374.57|2375.94|2374.44|2376.07|2374.57|2375.94|2374.44|0
1706571600000|2024-01-29 23:40:00|2376.08|2374.58|2375.53|2374.03|2376.08|2374.58|2375.53|2374.03|0
1706571900000|2024-01-29 23:45:00|2375.52|2374.02|2375.62|2374.12|2375.71|2374.21|2375.3|2373.8|0
1706572200000|2024-01-29 23:50:00|2375.53|2374.03|2375.53|2374.03|2375.62|2374.12|2375.53|2374.03|0
1706572500000|2024-01-29 23:55:00|2375.57|2374.07|2375.85|2374.35|2375.85|2374.35|2375.57|2374.07|0
1706572800000|2024-01-30 00:00:00|2375.8|2374.3|2375.62|2374.12|2375.94|2374.44|2375.53|2374.03|0
1706573100000|2024-01-30 00:05:00|2375.66|2374.16|2375.3|2373.8|2375.71|2374.21|2375.3|2373.8|0
1706573400000|2024-01-30 00:10:00|2375.29|2373.79|2376.02|2374.52|2376.06|2374.56|2374.98|2373.48|0
1706573700000|2024-01-30 00:15:00|2376.01|2374.51|2377.36|2375.86|2377.81|2376.31|2375.97|2374.47|0
1706574000000|2024-01-30 00:20:00|2377.37|2375.87|2378.72|2377.22|2378.72|2377.22|2377.37|2375.87|0
1706574300000|2024-01-30 00:25:00|2378.73|2377.23|2378.28|2376.78|2378.73|2377.23|2378.28|2376.78|0
1706574600000|2024-01-30 00:30:00|2378.27|2376.77|2377.84|2376.34|2378.28|2376.78|2377.83|2376.33|0
1706574900000|2024-01-30 00:35:00|2377.83|2376.33|2377.83|2376.33|2377.84|2376.34|2377.83|2376.33|0
1706575200000|2024-01-30 00:40:00|2377.84|2376.34|2377.38|2375.88|2377.84|2376.34|2377.38|2375.88|0
1706575500000|2024-01-30 00:45:00|2377.39|2375.89|2377.38|2375.88|2377.83|2376.33|2377.38|2375.88|0
1706575800000|2024-01-30 00:50:00|2376.94|2375.44|2376.94|2375.44|2377.39|2375.89|2376.94|2375.44|0
1706576100000|2024-01-30 00:55:00|2376.49|2374.99|2376.94|2375.44|2376.94|2375.44|2376.49|2374.99|0
1706576400000|2024-01-30 01:00:00|2376.93|2375.43|2376.94|2375.44|2376.94|2375.44|2376.49|2374.99|0
1706576700000|2024-01-30 01:05:00|2376.93|2375.43|2377.84|2376.34|2377.84|2376.34|2376.93|2375.43|0
1706577000000|2024-01-30 01:10:00|2377.83|2376.33|2377.86|2376.36|2378.3|2376.8|2377.83|2376.33|0
1706577300000|2024-01-30 01:15:00|2377.85|2376.35|2377.39|2375.89|2377.86|2376.36|2377.38|2375.88|0
1706577600000|2024-01-30 01:20:00|2377.38|2375.88|2377.39|2375.89|2377.39|2375.89|2377.38|2375.88|0
1706577900000|2024-01-30 01:25:00|2377.38|2375.88|2377.83|2376.33|2377.83|2376.33|2376.92|2375.42|0
1706578200000|2024-01-30 01:30:00|2377.82|2376.32|2377.38|2375.88|2377.82|2376.32|2376.93|2375.43|0
1706578500000|2024-01-30 01:35:00|2377.37|2375.87|2377.38|2375.88|2377.38|2375.88|2377.37|2375.87|0
1706578800000|2024-01-30 01:40:00|2377.37|2375.87|2376.49|2374.99|2377.38|2375.88|2376.49|2374.99|0
1706579100000|2024-01-30 01:45:00|2376.71|2375.21|2376.94|2375.44|2376.94|2375.44|2376.48|2374.98|0
1706579400000|2024-01-30 01:50:00|2376.95|2375.45|2376.94|2375.44|2376.95|2375.45|2376.94|2375.44|0
1706579700000|2024-01-30 01:55:00|2376.95|2375.45|2376.44|2374.94|2376.95|2375.45|2376.44|2374.94|0
1706580000000|2024-01-30 02:00:00|2376.43|2374.93|2376.44|2374.94|2376.44|2374.94|2375.94|2374.44|0
1706580300000|2024-01-30 02:05:00|2376.43|2374.93|2376.44|2374.94|2376.44|2374.94|2376.43|2374.93|0
1706580600000|2024-01-30 02:10:00|2376.43|2374.93|2376.44|2374.94|2376.44|2374.94|2375.94|2374.44|0
1706580900000|2024-01-30 02:15:00|2376.43|2374.93|2376.43|2374.93|2376.44|2374.94|2376.43|2374.93|0
1706581200000|2024-01-30 02:20:00|2376.44|2374.94|2376.44|2374.94|2376.93|2375.43|2376.43|2374.93|0
1706581500000|2024-01-30 02:25:00|2376.43|2374.93|2375.94|2374.44|2376.43|2374.93|2375.94|2374.44|0
1706581800000|2024-01-30 02:30:00|2376.44|2374.94|2375.95|2374.45|2376.44|2374.94|2375.94|2374.44|0
1706582100000|2024-01-30 02:35:00|2376.44|2374.94|2376.44|2374.94|2376.44|2374.94|2375.95|2374.45|0
1706582400000|2024-01-30 02:40:00|2376.2|2374.7|2376.45|2374.95|2376.45|2374.95|2376.19|2374.69|0
1706583300000|2024-01-30 02:55:00|2375.95|2374.45|2376.45|2374.95|2376.45|2374.95|2375.95|2374.45|0
1706583900000|2024-01-30 03:05:00|2376.95|2375.45|2376.94|2375.44|2376.95|2375.45|2376.45|2374.95|0
1706584200000|2024-01-30 03:10:00|2376.45|2374.95|2376.45|2374.95|2376.94|2375.44|2376.44|2374.94|0
1706584500000|2024-01-30 03:15:00|2376.44|2374.94|2376.45|2374.95|2376.94|2375.44|2376.44|2374.94|0
1706584800000|2024-01-30 03:20:00|2376.44|2374.94|2376.45|2374.95|2376.45|2374.95|2375.95|2374.45|0
1706585100000|2024-01-30 03:25:00|2376.46|2374.96|2376.45|2374.95|2376.95|2375.45|2376.45|2374.95|0
1706585400000|2024-01-30 03:30:00|2376.94|2375.44|2376.45|2374.95|2376.94|2375.44|2375.95|2374.45|0
1706585700000|2024-01-30 03:35:00|2376.44|2374.94|2376.44|2374.94|2376.44|2374.94|2376.44|2374.94|0
1706586000000|2024-01-30 03:40:00|2376.94|2375.44|2376.94|2375.44|2376.94|2375.44|2376.44|2374.94|0
1706586300000|2024-01-30 03:45:00|2376.93|2375.43|2376.44|2374.94|2376.93|2375.43|2376.43|2374.93|0
1706586600000|2024-01-30 03:50:00|2375.95|2374.45|2375.94|2374.44|2375.95|2374.45|2375.94|2374.44|0
1706586900000|2024-01-30 03:55:00|2375.45|2373.95|2375.44|2373.94|2375.7|2374.2|2375.44|2373.94|0
1706587200000|2024-01-30 04:00:00|2375.45|2373.95|2375.94|2374.44|2375.94|2374.44|2375.45|2373.95|0
1706587500000|2024-01-30 04:05:00|2375.45|2373.95|2375.44|2373.94|2375.69|2374.19|2375.44|2373.94|0
1706587800000|2024-01-30 04:10:00|2375.45|2373.95|2376.44|2374.94|2376.44|2374.94|2375.45|2373.95|0
1706588100000|2024-01-30 04:15:00|2376.43|2374.93|2376.44|2374.94|2376.44|2374.94|2376.43|2374.93|0
1706588400000|2024-01-30 04:20:00|2376.93|2375.43|2376.93|2375.43|2376.93|2375.43|2376.68|2375.18|0
1706588700000|2024-01-30 04:25:00|2376.43|2374.93|2376.44|2374.94|2376.44|2374.94|2376.43|2374.93|0
1706589000000|2024-01-30 04:30:00|2376.93|2375.43|2376.93|2375.43|2376.94|2375.44|2376.93|2375.43|0
1706589300000|2024-01-30 04:35:00|2376.44|2374.94|2376.43|2374.93|2376.69|2375.19|2376.43|2374.93|0
1706589600000|2024-01-30 04:40:00|2376.42|2374.92|2375.94|2374.44|2376.43|2374.93|2375.94|2374.44|0
1706590500000|2024-01-30 04:55:00|2375.93|2374.43|2375.93|2374.43|2375.93|2374.43|2375.93|2374.43|0
1706590800000|2024-01-30 05:00:00|2375.94|2374.44|2375.94|2374.44|2375.94|2374.44|2375.93|2374.43|0
1706591100000|2024-01-30 05:05:00|2375.95|2374.45|2375.95|2374.45|2375.95|2374.45|2375.95|2374.45|0
1706591700000|2024-01-30 05:15:00|2375.94|2374.44|2375.95|2374.45|2375.95|2374.45|2375.94|2374.44|0
1706592000000|2024-01-30 05:20:00|2376.44|2374.94|2376.45|2374.95|2376.45|2374.95|2375.95|2374.45|0
1706592300000|2024-01-30 05:25:00|2376.95|2375.45|2376.95|2375.45|2376.95|2375.45|2376.95|2375.45|0
1706592600000|2024-01-30 05:30:00|2377.44|2375.94|2376.96|2375.46|2377.45|2375.95|2376.94|2375.44|0
1706592900000|2024-01-30 05:35:00|2376.97|2375.47|2376.97|2375.47|2377.46|2375.96|2376.97|2375.47|0
1706593200000|2024-01-30 05:40:00|2377.46|2375.96|2376.96|2375.46|2377.46|2375.96|2376.96|2375.46|0
1706593800000|2024-01-30 05:50:00|2377.07|2375.57|2376.08|2374.58|2377.07|2375.57|2376.08|2374.58|0
1706594100000|2024-01-30 05:55:00|2376.57|2375.07|2376.57|2375.07|2376.57|2375.07|2376.08|2374.58|0
1706594400000|2024-01-30 06:00:00|2376.58|2375.08|2377.06|2375.56|2377.07|2375.57|2376.57|2375.07|0
1706594700000|2024-01-30 06:05:00|2376.57|2375.07|2376.57|2375.07|2377.07|2375.57|2376.57|2375.07|0
1706595000000|2024-01-30 06:10:00|2377.07|2375.57|2376.57|2375.07|2377.07|2375.57|2376.57|2375.07|0
1706595300000|2024-01-30 06:15:00|2376.56|2375.06|2376.07|2374.57|2376.56|2375.06|2376.07|2374.57|0
1706595600000|2024-01-30 06:20:00|2376.06|2374.56|2375.57|2374.07|2376.06|2374.56|2375.56|2374.06|0
1706595900000|2024-01-30 06:25:00|2375.56|2374.06|2376.07|2374.57|2376.07|2374.57|2375.56|2374.06|0
1706596200000|2024-01-30 06:30:00|2375.57|2374.07|2376.06|2374.56|2376.07|2374.57|2375.57|2374.07|0
1706596500000|2024-01-30 06:35:00|2376.07|2374.57|2376.06|2374.56|2376.56|2375.06|2376.06|2374.56|0
1706596800000|2024-01-30 06:40:00|2376.07|2374.57|2375.07|2373.57|2376.56|2375.06|2375.07|2373.57|0
1706597100000|2024-01-30 06:45:00|2374.82|2373.32|2374.58|2373.08|2375.07|2373.57|2374.57|2373.07|0
1706597400000|2024-01-30 06:50:00|2374.83|2373.33|2374.57|2373.07|2375.07|2373.57|2374.57|2373.07|0
1706597700000|2024-01-30 06:55:00|2374.58|2373.08|2374.66|2373.16|2374.91|2373.41|2374.08|2372.58|0
1706598000000|2024-01-30 07:00:00|2374.42|2372.92|2374.4|2372.9|2375.4|2373.9|2373.9|2372.4|0
1706598300000|2024-01-30 07:05:00|2373.91|2372.41|2373.38|2371.88|2373.91|2372.41|2373.38|2371.88|0
1706598600000|2024-01-30 07:10:00|2373.87|2372.37|2371.9|2370.4|2373.87|2372.37|2371.9|2370.4|0
1706598900000|2024-01-30 07:15:00|2371.89|2370.39|2371.95|2370.45|2372.93|2371.43|2371.89|2370.39|0
1706599200000|2024-01-30 07:20:00|2372.44|2370.94|2372.45|2370.95|2372.95|2371.45|2371.96|2370.46|0
1706599500000|2024-01-30 07:25:00|2371.46|2369.96|2372.44|2370.94|2372.44|2370.94|2370.91|2369.41|0
1706599800000|2024-01-30 07:30:00|2372.93|2371.43|2372.93|2371.43|2372.93|2371.43|2372.93|2371.43|30
1706600100000|2024-01-30 07:35:00|2372.92|2371.42|2372.41|2371.01|2373.16|2371.76|2372.41|2370.93|23
1706600400000|2024-01-30 07:40:00|2372.28|2370.88|2373.28|2371.88|2373.28|2371.88|2372.16|2370.76|14
1706600700000|2024-01-30 07:45:00|2373.66|2372.26|2373.66|2372.26|2374.28|2372.88|2373.41|2372.01|20
1706601000000|2024-01-30 07:50:00|2373.53|2372.13|2375.16|2373.76|2375.16|2373.76|2372.91|2371.51|153
1706601300000|2024-01-30 07:55:00|2375.45|2373.95|2376.07|2374.57|2377.05|2375.55|2374.95|2373.45|0
1706601600000|2024-01-30 08:00:00|2375.82|2374.32|2375.08|2374.58|2378.46|2377.96|2374.21|2373.71|3157
1706601900000|2024-01-30 08:05:00|2374.96|2374.46|2375.46|2374.96|2376.83|2376.33|2374.33|2373.83|2016
1706602200000|2024-01-30 08:10:00|2375.71|2375.21|2372.71|2372.21|2375.96|2375.46|2372.21|2371.71|1375
1706602500000|2024-01-30 08:15:00|2372.46|2371.96|2374.21|2373.71|2374.71|2374.21|2372.08|2371.58|1048
1706602800000|2024-01-30 08:20:00|2374.08|2373.58|2372.71|2372.21|2374.96|2374.46|2372.21|2371.71|895
1706603100000|2024-01-30 08:25:00|2372.96|2372.46|2373.71|2373.21|2374.46|2373.96|2372.71|2372.21|564
1706603400000|2024-01-30 08:30:00|2373.96|2373.46|2378.96|2378.46|2378.96|2378.46|2373.46|2372.96|1633
1706603700000|2024-01-30 08:35:00|2378.83|2378.33|2379.96|2379.46|2379.96|2379.46|2377.46|2376.96|1047
1706604000000|2024-01-30 08:40:00|2380.05|2379.55|2379.8|2379.3|2380.05|2379.55|2378.55|2378.05|643
1706604300000|2024-01-30 08:45:00|2379.67|2379.17|2377.42|2376.92|2380.05|2379.55|2377.3|2376.8|894
1706604600000|2024-01-30 08:50:00|2377.55|2377.05|2376.8|2376.3|2378.55|2378.05|2376.3|2375.8|681
1706604900000|2024-01-30 08:55:00|2377.05|2376.55|2376.67|2376.17|2378.05|2377.55|2376.3|2375.8|489
1706605200000|2024-01-30 09:00:00|2376.55|2376.05|2377.8|2377.3|2378.05|2377.55|2376.3|2375.8|659
1706605500000|2024-01-30 09:05:00|2378.05|2377.55|2378.3|2377.8|2379.05|2378.55|2377.8|2377.3|448
1706605800000|2024-01-30 09:10:00|2378.55|2378.05|2376.05|2375.55|2378.55|2378.05|2376.05|2375.55|451
1706606100000|2024-01-30 09:15:00|2375.8|2375.3|2372.8|2372.3|2375.8|2375.3|2372.8|2372.3|775
1706606400000|2024-01-30 09:20:00|2372.55|2372.05|2373.8|2373.3|2375.55|2375.05|2372.05|2371.55|583
1706606700000|2024-01-30 09:25:00|2374.05|2373.55|2373.05|2372.55|2374.3|2373.8|2373.05|2372.55|412
1706607000000|2024-01-30 09:30:00|2372.8|2372.3|2373.8|2373.3|2374.3|2373.8|2372.8|2372.3|443
1706607300000|2024-01-30 09:35:00|2373.55|2373.05|2372.8|2372.3|2373.8|2373.3|2372.8|2372.3|371
1706607600000|2024-01-30 09:40:00|2373.05|2372.55|2373.3|2372.8|2373.67|2373.17|2372.3|2371.8|434
1706607900000|2024-01-30 09:45:00|2373.55|2373.05|2372.3|2371.8|2374.05|2373.55|2372.3|2371.8|596
1706608200000|2024-01-30 09:50:00|2372.55|2372.05|2371.17|2370.67|2372.55|2372.05|2371.05|2370.55|605
1706608500000|2024-01-30 09:55:00|2371.05|2370.55|2370.8|2370.3|2371.8|2371.3|2370.3|2369.8|401
1706608800000|2024-01-30 10:00:00|2370.67|2370.17|2370.3|2369.8|2371.3|2370.8|2369.8|2369.3|525
1706609100000|2024-01-30 10:05:00|2370.05|2369.55|2369.3|2368.8|2370.55|2370.05|2368.55|2368.05|589
1706609400000|2024-01-30 10:10:00|2369.55|2369.05|2370.42|2369.92|2370.55|2370.05|2369.3|2368.8|744
1706609700000|2024-01-30 10:15:00|2370.55|2370.05|2371.05|2370.55|2371.3|2370.8|2369.3|2368.8|561
1706610000000|2024-01-30 10:20:00|2370.8|2370.3|2369.55|2369.05|2371.05|2370.55|2369.3|2368.8|582
1706610300000|2024-01-30 10:25:00|2369.8|2369.3|2369.05|2368.55|2370.05|2369.55|2368.8|2368.3|444
1706610600000|2024-01-30 10:30:00|2368.8|2368.3|2370.3|2369.8|2370.3|2369.8|2368.05|2367.55|548
1706610900000|2024-01-30 10:35:00|2370.17|2369.67|2369.3|2368.8|2370.55|2370.05|2369.05|2368.55|470
1706611200000|2024-01-30 10:40:00|2369.17|2368.67|2368.55|2368.05|2369.42|2368.92|2368.3|2367.8|314
1706611500000|2024-01-30 10:45:00|2368.3|2367.8|2367.05|2366.55|2368.55|2368.05|2367.05|2366.55|763
1706611800000|2024-01-30 10:50:00|2367.17|2366.67|2367.55|2367.05|2367.92|2367.42|2366.3|2365.8|513
1706612100000|2024-01-30 10:55:00|2367.3|2366.8|2368.3|2367.8|2368.3|2367.8|2367.05|2366.55|356
1706612400000|2024-01-30 11:00:00|2368.17|2367.67|2368.42|2367.92|2368.8|2368.3|2367.67|2367.17|334
1706612700000|2024-01-30 11:05:00|2368.55|2368.05|2368.8|2368.3|2368.8|2368.3|2367.05|2366.55|367
1706613000000|2024-01-30 11:10:00|2368.67|2368.17|2369.3|2368.8|2369.8|2369.3|2368.55|2368.05|389
1706613300000|2024-01-30 11:15:00|2369.05|2368.55|2368.8|2368.3|2369.8|2369.3|2368.55|2368.05|384
1706613600000|2024-01-30 11:20:00|2369.05|2368.55|2367.3|2366.8|2369.3|2368.8|2367.3|2366.8|527
1706613900000|2024-01-30 11:25:00|2367.17|2366.67|2367.92|2367.42|2368.05|2367.55|2366.8|2366.3|540
1706614200000|2024-01-30 11:30:00|2367.8|2367.3|2368.8|2368.3|2369.05|2368.55|2367.8|2367.3|652
1706614500000|2024-01-30 11:35:00|2369.05|2368.55|2369.8|2369.3|2370.3|2369.8|2368.92|2368.42|691
1706614800000|2024-01-30 11:40:00|2369.67|2369.17|2369.05|2368.55|2369.8|2369.3|2368.8|2368.3|434
1706615100000|2024-01-30 11:45:00|2368.8|2368.3|2368.3|2367.8|2368.8|2368.3|2367.8|2367.3|311
1706615400000|2024-01-30 11:50:00|2368.17|2367.67|2368.55|2368.05|2368.8|2368.3|2368.05|2367.55|584
1706615700000|2024-01-30 11:55:00|2368.3|2367.8|2367.8|2367.3|2368.3|2367.8|2367.55|2367.05|402
1706616000000|2024-01-30 12:00:00|2368.05|2367.55|2367.8|2367.3|2368.8|2368.3|2367.55|2367.05|589
1706616300000|2024-01-30 12:05:00|2367.67|2367.17|2367.55|2367.05|2368.42|2367.92|2367.55|2367.05|254
1706616600000|2024-01-30 12:10:00|2367.8|2367.3|2367.05|2366.55|2367.8|2367.3|2367.05|2366.55|276
1706616900000|2024-01-30 12:15:00|2367.3|2366.8|2366.05|2365.55|2367.3|2366.8|2365.92|2365.42|517
1706617200000|2024-01-30 12:20:00|2365.8|2365.3|2365.05|2364.55|2365.8|2365.3|2365.05|2364.55|437
1706617500000|2024-01-30 12:25:00|2364.92|2364.42|2365.55|2365.05|2365.67|2365.17|2364.8|2364.3|703
1706617800000|2024-01-30 12:30:00|2365.3|2364.8|2364.3|2363.8|2365.3|2364.8|2364.17|2363.67|473
1706618100000|2024-01-30 12:35:00|2364.55|2364.05|2364.05|2363.55|2364.55|2364.05|2364.05|2363.55|241
1706618400000|2024-01-30 12:40:00|2364.3|2363.8|2363.55|2363.05|2364.3|2363.8|2363.55|2363.05|250
1706618700000|2024-01-30 12:45:00|2363.8|2363.3|2364.8|2364.3|2365.3|2364.8|2363.55|2363.05|324
1706619000000|2024-01-30 12:50:00|2365.05|2364.55|2365.8|2365.3|2365.8|2365.3|2365.05|2364.55|376
1706619300000|2024-01-30 12:55:00|2365.55|2365.05|2364.8|2364.3|2365.55|2365.05|2364.8|2364.3|284
1706619600000|2024-01-30 13:00:00|2365.05|2364.55|2362.55|2362.05|2365.05|2364.55|2362.55|2362.05|627
1706619900000|2024-01-30 13:05:00|2362.42|2361.92|2363.05|2362.55|2363.55|2363.05|2362.17|2361.67|818
1706620200000|2024-01-30 13:10:00|2363.3|2362.8|2362.8|2362.3|2363.3|2362.8|2362.3|2361.8|440
1706620500000|2024-01-30 13:15:00|2362.55|2362.05|2362.8|2362.3|2363.05|2362.55|2361.8|2361.3|469
1706620800000|2024-01-30 13:20:00|2363.05|2362.55|2362.17|2361.67|2363.05|2362.55|2362.05|2361.55|533
1706621100000|2024-01-30 13:25:00|2362.3|2361.8|2363.8|2363.3|2364.3|2363.8|2362.3|2361.8|568
1706621400000|2024-01-30 13:30:00|2363.55|2363.05|2365.3|2364.8|2366.05|2365.55|2363.3|2362.8|543
1706621700000|2024-01-30 13:35:00|2365.05|2364.55|2366.3|2365.8|2366.55|2366.05|2365.05|2364.55|447
1706622000000|2024-01-30 13:40:00|2366.55|2366.05|2367.05|2366.55|2367.17|2366.67|2366.3|2365.8|523
1706622300000|2024-01-30 13:45:00|2366.8|2366.3|2368.05|2367.55|2368.05|2367.55|2366.8|2366.3|637
1706622600000|2024-01-30 13:50:00|2368.3|2367.8|2369.3|2368.8|2369.55|2369.05|2368.05|2367.55|659
1706622900000|2024-01-30 13:55:00|2369.42|2368.92|2367.92|2367.42|2369.55|2369.05|2367.92|2367.42|304
1706623200000|2024-01-30 14:00:00|2367.8|2367.3|2366.55|2366.05|2368.05|2367.55|2366.05|2365.55|398
1706623500000|2024-01-30 14:05:00|2366.67|2366.17|2366.3|2365.8|2366.8|2366.3|2365.3|2364.8|356
1706623800000|2024-01-30 14:10:00|2366.17|2365.67|2365.3|2364.8|2366.55|2366.05|2365.17|2364.67|301
1706624100000|2024-01-30 14:15:00|2365.55|2365.05|2364.05|2363.55|2365.55|2365.05|2363.8|2363.3|762
1706624400000|2024-01-30 14:20:00|2364.3|2363.8|2365.8|2365.3|2365.92|2365.42|2363.8|2363.3|392
1706624700000|2024-01-30 14:25:00|2366.05|2365.55|2364.8|2364.3|2366.3|2365.8|2364.05|2363.55|587
1706625000000|2024-01-30 14:30:00|2365.05|2364.55|2364.3|2363.8|2365.8|2365.3|2363.55|2363.05|512
1706625300000|2024-01-30 14:35:00|2364.42|2363.92|2363.05|2362.55|2364.92|2364.42|2362.8|2362.3|597
1706625600000|2024-01-30 14:40:00|2362.92|2362.42|2363.3|2362.8|2363.55|2363.05|2362.3|2361.8|2447
1706625900000|2024-01-30 14:45:00|2363.42|2362.92|2364.05|2363.55|2364.05|2363.55|2362.55|2362.05|461
1706626200000|2024-01-30 14:50:00|2364.3|2363.8|2366.04|2365.54|2366.29|2365.79|2364.3|2363.8|595
1706626500000|2024-01-30 14:55:00|2365.79|2365.29|2367.41|2366.91|2367.41|2366.91|2365.79|2365.29|625
1706626800000|2024-01-30 15:00:00|2367.79|2367.29|2366.04|2365.54|2367.79|2367.29|2364.29|2363.79|848
1706627100000|2024-01-30 15:05:00|2366.29|2365.79|2367.04|2366.54|2367.41|2366.91|2365.41|2364.91|540
1706627400000|2024-01-30 15:10:00|2367.12|2366.62|2366.62|2366.12|2368.62|2368.12|2366.62|2366.12|631
1706627700000|2024-01-30 15:15:00|2366.37|2365.87|2366.37|2365.87|2366.62|2366.12|2365.62|2365.12|464
1706628000000|2024-01-30 15:20:00|2366.62|2366.12|2366.62|2366.12|2366.99|2366.49|2365.87|2365.37|386
1706628300000|2024-01-30 15:25:00|2366.49|2365.99|2365.37|2364.87|2366.62|2366.12|2364.37|2363.87|499
1706628600000|2024-01-30 15:30:00|2365.62|2365.12|2366.37|2365.87|2366.87|2366.37|2365.62|2365.12|321
1706628900000|2024-01-30 15:35:00|2366.12|2365.62|2365.87|2365.37|2366.87|2366.37|2365.62|2365.12|403
1706629200000|2024-01-30 15:40:00|2365.99|2365.49|2365.87|2365.37|2366.12|2365.62|2365.37|2364.87|340
1706629500000|2024-01-30 15:45:00|2365.62|2365.12|2366.87|2366.37|2367.12|2366.62|2365.37|2364.87|407
1706629800000|2024-01-30 15:50:00|2366.74|2366.24|2366.87|2366.37|2366.99|2366.49|2366.12|2365.62|409
1706630100000|2024-01-30 15:55:00|2366.62|2366.12|2366.12|2365.62|2366.87|2366.37|2366.12|2365.62|325
1706630400000|2024-01-30 16:00:00|2365.99|2365.49|2367.12|2366.62|2367.37|2366.87|2365.87|2365.37|437
1706630700000|2024-01-30 16:05:00|2366.87|2366.37|2367.37|2366.87|2367.87|2367.37|2366.87|2366.37|490
1706631000000|2024-01-30 16:10:00|2367.49|2366.99|2368.12|2367.62|2368.12|2367.62|2367.37|2366.87|633
1706631300000|2024-01-30 16:15:00|2367.87|2367.37|2367.87|2367.37|2368.37|2367.87|2367.62|2367.12|809
1706631600000|2024-01-30 16:20:00|2368.12|2367.62|2370.12|2368.62|2370.12|2369.37|2368.12|2367.62|2393
1706631900000|2024-01-30 16:25:00|2370.11|2368.61|2370.62|2369.12|2370.63|2369.13|2370.11|2368.61|226
1706632200000|2024-01-30 16:30:00|2370.63|2369.13|2369.94|2368.54|2370.63|2369.13|2369.32|2367.92|178
1706632500000|2024-01-30 16:35:00|2369.57|2368.17|2369.19|2367.79|2370.19|2368.79|2368.82|2367.42|72
1706632800000|2024-01-30 16:40:00|2369.32|2367.92|2369.07|2367.67|2370.07|2368.67|2369.07|2367.67|33
1706633100000|2024-01-30 16:45:00|2369.57|2368.17|2370.44|2369.04|2370.82|2369.42|2369.44|2368.04|27
1706633400000|2024-01-30 16:50:00|2370.19|2368.79|2370.19|2368.79|2370.32|2368.92|2369.94|2368.54|10
1706633700000|2024-01-30 16:55:00|2370.07|2368.67|2369.87|2368.37|2370.07|2368.67|2369.69|2368.29|10
1706634000000|2024-01-30 17:00:00|2369.86|2368.36|2369.83|2368.33|2369.88|2368.38|2369.83|2368.33|0
1706634300000|2024-01-30 17:05:00|2369.84|2368.34|2369.84|2368.34|2369.84|2368.34|2369.33|2367.83|0
1706634600000|2024-01-30 17:10:00|2369.83|2368.33|2369.71|2368.21|2369.84|2368.34|2369.71|2368.21|0
1706634900000|2024-01-30 17:15:00|2369.7|2368.2|2368.61|2367.11|2369.7|2368.2|2368.6|2367.1|0
1706635200000|2024-01-30 17:20:00|2368.6|2367.1|2368.11|2366.61|2369.11|2367.61|2368.11|2366.61|0
1706635500000|2024-01-30 17:25:00|2368.12|2366.62|2367.51|2366.01|2368.12|2366.62|2367.51|2366.01|0
1706635800000|2024-01-30 17:30:00|2367.5|2366|2365.38|2363.88|2367.5|2366|2364.87|2363.37|0
1706636100000|2024-01-30 17:35:00|2365.37|2363.87|2365.9|2364.4|2365.9|2364.4|2365.37|2363.87|0
1706636400000|2024-01-30 17:40:00|2365.91|2364.41|2365.96|2364.46|2366.4|2364.9|2365.89|2364.39|0
1706636700000|2024-01-30 17:45:00|2366.45|2364.95|2366.35|2364.85|2366.45|2364.95|2365.85|2364.35|0
1706637000000|2024-01-30 17:50:00|2365.86|2364.36|2365.86|2364.36|2366.35|2364.85|2365.35|2363.85|0
1706637300000|2024-01-30 17:55:00|2365.85|2364.35|2365.84|2364.34|2366.35|2364.85|2365.84|2364.34|0
1706637600000|2024-01-30 18:00:00|2365.83|2364.33|2365.35|2363.85|2365.84|2364.34|2365.33|2363.83|0
1706637900000|2024-01-30 18:05:00|2365.36|2363.86|2365.86|2364.36|2365.87|2364.37|2365.35|2363.85|0
1706638200000|2024-01-30 18:10:00|2365.87|2364.37|2366.37|2364.87|2366.37|2364.87|2365.86|2364.36|0
1706638500000|2024-01-30 18:15:00|2366.36|2364.86|2367.36|2365.86|2367.38|2365.88|2366.36|2364.86|0
1706638800000|2024-01-30 18:20:00|2367.37|2365.87|2367.37|2365.87|2367.86|2366.36|2367.36|2365.86|0
1706639100000|2024-01-30 18:25:00|2367.86|2366.36|2368.37|2366.87|2368.37|2366.87|2367.86|2366.36|0
1706639400000|2024-01-30 18:30:00|2368.38|2366.88|2368.38|2366.88|2368.87|2367.37|2367.88|2366.38|0
1706639700000|2024-01-30 18:35:00|2368.37|2366.87|2367.88|2366.38|2368.38|2366.88|2367.88|2366.38|0
1706640000000|2024-01-30 18:40:00|2368.13|2366.63|2367.87|2366.37|2368.38|2366.88|2367.37|2365.87|0
1706640300000|2024-01-30 18:45:00|2367.86|2366.36|2367.36|2365.86|2367.88|2366.38|2367.36|2365.86|0
1706640600000|2024-01-30 18:50:00|2367.37|2365.87|2366.87|2365.37|2367.86|2366.36|2366.86|2365.36|0
1706640900000|2024-01-30 18:55:00|2366.88|2365.38|2367.37|2365.87|2367.87|2366.37|2366.88|2365.38|0
1706641200000|2024-01-30 19:00:00|2367.38|2365.88|2367.37|2365.87|2367.88|2366.38|2367.37|2365.87|0
1706641500000|2024-01-30 19:05:00|2367.36|2365.86|2366.87|2365.37|2367.37|2365.87|2366.85|2365.35|0
1706641800000|2024-01-30 19:10:00|2367.36|2365.86|2367.87|2366.37|2368.37|2366.87|2366.85|2365.35|0
1706642100000|2024-01-30 19:15:00|2367.88|2366.38|2368.18|2366.68|2368.68|2367.18|2367.67|2366.17|0
1706642400000|2024-01-30 19:20:00|2368.17|2366.67|2368.7|2367.2|2368.7|2367.2|2368.17|2366.67|0
1706642700000|2024-01-30 19:25:00|2368.71|2367.21|2368.71|2367.21|2369.2|2367.7|2368.69|2367.19|0
1706643000000|2024-01-30 19:30:00|2368.7|2367.2|2369.21|2367.71|2369.22|2367.72|2368.7|2367.2|0
1706643300000|2024-01-30 19:35:00|2369.2|2367.7|2369.18|2367.68|2369.21|2367.71|2368.69|2367.19|0
1706643600000|2024-01-30 19:40:00|2369.19|2367.69|2369.69|2368.19|2369.69|2368.19|2369.19|2367.69|0
1706643900000|2024-01-30 19:45:00|2369.68|2368.18|2369.69|2368.19|2369.7|2368.2|2369.67|2368.17|0
1706644200000|2024-01-30 19:50:00|2369.7|2368.2|2369.69|2368.19|2370.19|2368.69|2369.69|2368.19|0
1706644500000|2024-01-30 19:55:00|2369.7|2368.2|2369.69|2368.19|2370.19|2368.69|2369.69|2368.19|0
1706644800000|2024-01-30 20:00:00|2369.7|2368.2|2369.18|2367.68|2369.7|2368.2|2369.17|2367.67|0
1706645100000|2024-01-30 20:05:00|2369.17|2367.67|2369.65|2368.15|2369.66|2368.16|2368.67|2367.17|0
1706645400000|2024-01-30 20:10:00|2369.66|2368.16|2369.66|2368.16|2370.17|2368.67|2369.66|2368.16|0
1706645700000|2024-01-30 20:15:00|2369.67|2368.17|2369.67|2368.17|2369.67|2368.17|2369.16|2367.66|0
1706646000000|2024-01-30 20:20:00|2369.68|2368.18|2369.67|2368.17|2370.17|2368.67|2369.67|2368.17|0
1706646300000|2024-01-30 20:25:00|2369.68|2368.18|2370.19|2368.69|2370.21|2368.71|2369.67|2368.17|0
1706646600000|2024-01-30 20:30:00|2369.7|2368.2|2369.16|2367.66|2370.19|2368.69|2369.16|2367.66|0
1706646900000|2024-01-30 20:35:00|2368.67|2367.17|2369.16|2367.66|2369.17|2367.67|2368.67|2367.17|0
1706647200000|2024-01-30 20:40:00|2369.15|2367.65|2369.17|2367.67|2369.68|2368.18|2368.66|2367.16|0
1706647500000|2024-01-30 20:45:00|2369.16|2367.66|2369.18|2367.68|2369.68|2368.18|2369.16|2367.66|0
1706647800000|2024-01-30 20:50:00|2369.19|2367.69|2369.1|2367.6|2369.69|2368.19|2369.1|2367.6|0
1706648100000|2024-01-30 20:55:00|2369.11|2367.61|2369.11|2367.61|2369.14|2367.64|2368.59|2367.09|0
1706648400000|2024-01-30 21:00:00|2368.37|2366.87|2365.57|2364.07|2368.98|2367.48|2365.12|2363.62|0
1706648700000|2024-01-30 21:05:00|2365.62|2364.12|2366.33|2364.83|2367.62|2366.12|2365.62|2364.12|0
1706649000000|2024-01-30 21:10:00|2366.34|2364.84|2368.1|2366.6|2368.1|2366.6|2366.34|2364.84|0
1706649300000|2024-01-30 21:15:00|2368.11|2366.61|2366.97|2365.47|2368.26|2366.76|2366.53|2365.03|0
1706649600000|2024-01-30 21:20:00|2366.92|2365.42|2367.22|2365.72|2367.48|2365.98|2366.51|2365.01|0
1706649900000|2024-01-30 21:25:00|2367.23|2365.73|2366.58|2365.08|2367.43|2365.93|2366.58|2365.08|0
1706650200000|2024-01-30 21:30:00|2366.63|2365.13|2366.07|2364.57|2367.08|2365.58|2365.92|2364.42|0
1706650500000|2024-01-30 21:35:00|2365.97|2364.47|2365.04|2363.54|2366.22|2364.72|2364.99|2363.49|0
1706650800000|2024-01-30 21:40:00|2364.99|2363.49|2365.27|2363.77|2365.37|2363.87|2364.51|2363.01|0
1706651100000|2024-01-30 21:45:00|2365.32|2363.82|2364.61|2363.11|2365.32|2363.82|2364.46|2362.96|0
1706651400000|2024-01-30 21:50:00|2364.66|2363.16|2364.61|2363.11|2364.76|2363.26|2364.21|2362.71|0
1706651700000|2024-01-30 21:55:00|2364.71|2363.21|2364.11|2362.61|2364.71|2363.21|2363.85|2362.35|0
1706652000000|2024-01-30 22:00:00|2364.16|2362.66|2364.31|2362.81|2364.82|2363.32|2364.16|2362.66|0
1706652300000|2024-01-30 22:05:00|2364.26|2362.76|2362.84|2361.34|2364.31|2362.81|2362.84|2361.34|0
1706652600000|2024-01-30 22:10:00|2362.79|2361.29|2362.63|2361.13|2362.98|2361.48|2362.37|2360.87|0
1706652900000|2024-01-30 22:15:00|2362.68|2361.18|2361.65|2360.15|2362.83|2361.33|2361.65|2360.15|0
1706653200000|2024-01-30 22:20:00|2361.64|2360.14|2364.52|2363.02|2364.92|2363.42|2361.35|2359.85|0
1706653500000|2024-01-30 22:25:00|2364.57|2363.07|2364.97|2363.47|2365.53|2364.03|2364.57|2363.07|0
1706653800000|2024-01-30 22:30:00|2364.92|2363.42|2365.02|2363.52|2365.17|2363.67|2364.77|2363.27|0
1706654100000|2024-01-30 22:35:00|2364.97|2363.47|2364.57|2363.07|2365.12|2363.62|2364.57|2363.07|0
1706654400000|2024-01-30 22:40:00|2364.56|2363.06|2364.41|2362.91|2364.56|2363.06|2363.81|2362.31|0
1706654700000|2024-01-30 22:45:00|2364.36|2362.86|2364.16|2362.66|2364.36|2362.86|2363.96|2362.46|0
1706655000000|2024-01-30 22:50:00|2364.21|2362.71|2363.35|2361.85|2364.21|2362.71|2363.35|2361.85|0
1706655300000|2024-01-30 22:55:00|2363.4|2361.9|2363.96|2362.46|2364.21|2362.71|2363.1|2361.6|0
1706655600000|2024-01-30 23:00:00|2363.98|2362.48|2363.16|2361.66|2365.63|2364.13|2362.4|2360.9|0
1706655900000|2024-01-30 23:05:00|2363.21|2361.71|2364.02|2362.52|2364.18|2362.68|2363.11|2361.61|0
1706656200000|2024-01-30 23:10:00|2364.03|2362.53|2363.51|2362.01|2364.12|2362.62|2363.41|2361.91|0
1706656500000|2024-01-30 23:15:00|2363.5|2362|2363.76|2362.26|2364.01|2362.51|2363.35|2361.85|0
1706656800000|2024-01-30 23:20:00|2363.81|2362.31|2362.85|2361.35|2364.11|2362.61|2362.8|2361.3|0
1706657100000|2024-01-30 23:25:00|2362.8|2361.3|2362.34|2360.84|2363.15|2361.65|2362.34|2360.84|0
1706657400000|2024-01-30 23:30:00|2362.39|2360.89|2362.85|2361.35|2363|2361.5|2362.34|2360.84|0
1706657700000|2024-01-30 23:35:00|2362.84|2361.34|2362.59|2361.09|2362.85|2361.35|2362.39|2360.89|0
1706658000000|2024-01-30 23:40:00|2362.6|2361.1|2363.1|2361.6|2363.25|2361.75|2362.6|2361.1|0
1706658300000|2024-01-30 23:45:00|2363.15|2361.65|2362.51|2361.01|2363.25|2361.75|2362.41|2360.91|0
1706658600000|2024-01-30 23:50:00|2362.41|2360.91|2362.61|2361.11|2362.66|2361.16|2362.26|2360.76|0
1706658900000|2024-01-30 23:55:00|2362.66|2361.16|2362.36|2360.86|2362.66|2361.16|2362.26|2360.76|0
1706659200000|2024-01-31 00:00:00|2362.41|2360.91|2363.61|2362.11|2363.66|2362.16|2362.41|2360.91|0
1706659500000|2024-01-31 00:05:00|2363.6|2362.1|2363.76|2362.26|2364.01|2362.51|2363.41|2361.91|0
1706659800000|2024-01-31 00:10:00|2363.81|2362.31|2364.89|2363.39|2364.89|2363.39|2363.76|2362.26|0
1706660100000|2024-01-31 00:15:00|2364.84|2363.34|2366.17|2364.67|2366.17|2364.67|2364.64|2363.14|0
1706660400000|2024-01-31 00:20:00|2366.18|2364.68|2366.66|2365.16|2366.66|2365.16|2366.17|2364.67|0
1706660700000|2024-01-31 00:25:00|2366.17|2364.67|2366.17|2364.67|2366.18|2364.68|2366.17|2364.67|0
1706661000000|2024-01-31 00:30:00|2366.18|2364.68|2366.17|2364.67|2366.67|2365.17|2366.16|2364.66|0
1706661300000|2024-01-31 00:35:00|2366.16|2364.66|2366.16|2364.66|2366.17|2364.67|2366.16|2364.66|0
1706661600000|2024-01-31 00:40:00|2366.17|2364.67|2365.18|2363.68|2366.17|2364.67|2365.18|2363.68|0
1706661900000|2024-01-31 00:45:00|2365.67|2364.17|2366.17|2364.67|2366.17|2364.67|2365.18|2363.68|0
1706662200000|2024-01-31 00:50:00|2366.18|2364.68|2366.17|2364.67|2366.18|2364.68|2366.17|2364.67|0
1706662500000|2024-01-31 00:55:00|2365.68|2364.18|2365.68|2364.18|2365.68|2364.18|2365.68|2364.18|0
1706662800000|2024-01-31 01:00:00|2365.67|2364.17|2365.18|2363.68|2365.68|2364.18|2365.17|2363.67|0
1706663100000|2024-01-31 01:05:00|2365.17|2363.67|2365.18|2363.68|2365.67|2364.17|2365.17|2363.67|0
1706663700000|2024-01-31 01:15:00|2365.67|2364.17|2365.68|2364.18|2365.68|2364.18|2365.18|2363.68|0
1706664000000|2024-01-31 01:20:00|2365.67|2364.17|2365.18|2363.68|2365.67|2364.17|2365.17|2363.67|0
1706664300000|2024-01-31 01:25:00|2365.17|2363.67|2364.68|2363.18|2365.18|2363.68|2364.19|2362.69|0
1706664600000|2024-01-31 01:30:00|2364.67|2363.17|2364.68|2363.18|2364.69|2363.19|2364.18|2362.68|0
1706664900000|2024-01-31 01:35:00|2364.69|2363.19|2365.67|2364.17|2365.67|2364.17|2364.68|2363.18|0
1706665200000|2024-01-31 01:40:00|2366.16|2364.66|2365.66|2364.16|2366.16|2364.66|2365.66|2364.16|0
1706665500000|2024-01-31 01:45:00|2366.15|2364.65|2365.66|2364.16|2366.16|2364.66|2365.66|2364.16|0
1706665800000|2024-01-31 01:50:00|2365.91|2364.41|2365.65|2364.15|2366.15|2364.65|2365.15|2363.65|0
1706666100000|2024-01-31 01:55:00|2365.15|2363.65|2364.66|2363.16|2365.65|2364.15|2364.66|2363.16|0
1706666400000|2024-01-31 02:00:00|2364.67|2363.17|2364.17|2362.67|2365.16|2363.66|2364.17|2362.67|0
1706666700000|2024-01-31 02:05:00|2364.66|2363.16|2364.66|2363.16|2364.66|2363.16|2364.17|2362.67|0
1706667000000|2024-01-31 02:10:00|2364.17|2362.67|2364.17|2362.67|2364.66|2363.16|2364.17|2362.67|0
1706667300000|2024-01-31 02:15:00|2364.66|2363.16|2365.15|2363.65|2365.16|2363.66|2364.66|2363.16|0
1706667600000|2024-01-31 02:20:00|2364.66|2363.16|2365.16|2363.66|2365.66|2364.16|2364.66|2363.16|0
1706667900000|2024-01-31 02:25:00|2365.15|2363.65|2365.16|2363.66|2365.16|2363.66|2365.15|2363.65|0
1706668200000|2024-01-31 02:30:00|2365.15|2363.65|2365.16|2363.66|2365.16|2363.66|2365.15|2363.65|0
1706668500000|2024-01-31 02:35:00|2365.15|2363.65|2365.16|2363.66|2365.16|2363.66|2365.15|2363.65|0
1706668800000|2024-01-31 02:40:00|2365.65|2364.15|2365.15|2363.65|2365.65|2364.15|2365.15|2363.65|0
1706669100000|2024-01-31 02:45:00|2365.64|2364.14|2365.65|2364.15|2365.65|2364.15|2365.15|2363.65|0
1706669400000|2024-01-31 02:50:00|2365.64|2364.14|2365.64|2364.14|2365.64|2364.14|2365.15|2363.65|0
1706669700000|2024-01-31 02:55:00|2365.65|2364.15|2365.65|2364.15|2365.65|2364.15|2365.15|2363.65|0
1706670000000|2024-01-31 03:00:00|2366.14|2364.64|2366.64|2365.14|2367.13|2365.63|2366.14|2364.64|0
1706670300000|2024-01-31 03:05:00|2366.63|2365.13|2366.64|2365.14|2367.13|2365.63|2366.63|2365.13|0
1706670600000|2024-01-31 03:10:00|2366.63|2365.13|2366.14|2364.64|2366.64|2365.14|2366.14|2364.64|0
1706670900000|2024-01-31 03:15:00|2366.15|2364.65|2366.15|2364.65|2366.15|2364.65|2366.15|2364.65|0
1706671200000|2024-01-31 03:20:00|2366.59|2365.09|2366.15|2364.65|2366.59|2365.09|2366.14|2364.64|0
1706671500000|2024-01-31 03:25:00|2366.14|2364.64|2366.14|2364.64|2366.15|2364.65|2366.14|2364.64|0
1706671800000|2024-01-31 03:30:00|2365.92|2364.42|2366.14|2364.64|2366.14|2364.64|2365.69|2364.19|0
1706672100000|2024-01-31 03:35:00|2366.13|2364.63|2365.69|2364.19|2366.14|2364.64|2365.69|2364.19|0
1706672400000|2024-01-31 03:40:00|2366.13|2364.63|2366.58|2365.08|2366.8|2365.3|2365.68|2364.18|0
1706672700000|2024-01-31 03:45:00|2366.59|2365.09|2366.58|2365.08|2366.59|2365.09|2366.58|2365.08|0
1706673300000|2024-01-31 03:55:00|2366.57|2365.07|2366.57|2365.07|2366.57|2365.07|2366.57|2365.07|0
1706673600000|2024-01-31 04:00:00|2366.58|2365.08|2367.03|2365.53|2367.03|2365.53|2366.58|2365.08|0
1706673900000|2024-01-31 04:05:00|2366.58|2365.08|2367.02|2365.52|2367.03|2365.53|2366.58|2365.08|0
1706674200000|2024-01-31 04:10:00|2366.58|2365.08|2367.04|2365.54|2367.04|2365.54|2366.58|2365.08|0
1706674500000|2024-01-31 04:15:00|2366.82|2365.32|2366.6|2365.1|2367.04|2365.54|2366.59|2365.09|0
1706675100000|2024-01-31 04:25:00|2366.59|2365.09|2366.59|2365.09|2366.59|2365.09|2366.59|2365.09|0
1706675400000|2024-01-31 04:30:00|2366.6|2365.1|2366.6|2365.1|2366.6|2365.1|2366.59|2365.09|0
1706675700000|2024-01-31 04:35:00|2366.59|2365.09|2367.04|2365.54|2367.48|2365.98|2366.15|2364.65|0
1706676000000|2024-01-31 04:40:00|2367.26|2365.76|2367.26|2365.76|2367.48|2365.98|2367.04|2365.54|0
1706676300000|2024-01-31 04:45:00|2367.04|2365.54|2367.49|2365.99|2367.49|2365.99|2367.04|2365.54|0
1706676600000|2024-01-31 04:50:00|2367.5|2366|2367.05|2365.55|2367.5|2366|2367.05|2365.55|0
1706676900000|2024-01-31 04:55:00|2367.04|2365.54|2367.5|2366|2367.5|2366|2367.04|2365.54|0
1706677200000|2024-01-31 05:00:00|2367.06|2365.56|2367.94|2366.44|2367.94|2366.44|2367.05|2365.55|0
1706677500000|2024-01-31 05:05:00|2367.06|2365.56|2366.61|2365.11|2367.5|2366|2366.61|2365.11|0
1706677800000|2024-01-31 05:10:00|2366.83|2365.33|2366.61|2365.11|2367.06|2365.56|2366.61|2365.11|0
1706678100000|2024-01-31 05:15:00|2366.62|2365.12|2367.06|2365.56|2367.06|2365.56|2366.61|2365.11|0
1706678400000|2024-01-31 05:20:00|2367.5|2366|2367.94|2366.44|2367.94|2366.44|2367.49|2365.99|0
1706678700000|2024-01-31 05:25:00|2367.72|2366.22|2367.94|2366.44|2367.94|2366.44|2367.49|2365.99|0
1706679000000|2024-01-31 05:30:00|2367.93|2366.43|2366.71|2365.21|2367.93|2366.43|2366.71|2365.21|0
1706679300000|2024-01-31 05:35:00|2366.94|2365.44|2367.16|2365.66|2367.16|2365.66|2366.72|2365.22|0
1706679600000|2024-01-31 05:40:00|2367.15|2365.65|2367.16|2365.66|2367.16|2365.66|2367.15|2365.65|0
1706679900000|2024-01-31 05:45:00|2366.72|2365.22|2366.71|2365.21|2367.16|2365.66|2366.71|2365.21|0
1706680200000|2024-01-31 05:50:00|2366.72|2365.22|2366.71|2365.21|2367.17|2365.67|2366.71|2365.21|0
1706680500000|2024-01-31 05:55:00|2367.15|2365.65|2367.59|2366.09|2367.6|2366.1|2367.15|2365.65|0
1706680800000|2024-01-31 06:00:00|2367.15|2365.65|2368.49|2366.99|2368.49|2366.99|2367.15|2365.65|0
1706681100000|2024-01-31 06:05:00|2368.05|2366.55|2368.04|2366.54|2368.49|2366.99|2368.04|2366.54|0
1706681400000|2024-01-31 06:10:00|2368.48|2366.98|2368.04|2366.54|2368.49|2366.99|2368.04|2366.54|0
1706681700000|2024-01-31 06:15:00|2368.05|2366.55|2367.15|2365.65|2368.05|2366.55|2367.15|2365.65|0
1706682000000|2024-01-31 06:20:00|2367.16|2365.66|2366.72|2365.22|2367.16|2365.66|2366.72|2365.22|0
1706682300000|2024-01-31 06:25:00|2366.71|2365.21|2366.26|2364.76|2366.72|2365.22|2366.26|2364.76|0
1706682600000|2024-01-31 06:30:00|2365.82|2364.32|2366.03|2364.53|2366.27|2364.77|2365.81|2364.31|0
1706682900000|2024-01-31 06:35:00|2366.25|2364.75|2366.7|2365.2|2366.7|2365.2|2365.81|2364.31|0
1706683200000|2024-01-31 06:40:00|2366.69|2365.19|2365.37|2363.87|2366.7|2365.2|2365.37|2363.87|0
1706683500000|2024-01-31 06:45:00|2365.59|2364.09|2365.36|2363.86|2365.81|2364.31|2365.36|2363.86|0
1706683800000|2024-01-31 06:50:00|2365.58|2364.08|2364.92|2363.42|2365.81|2364.31|2364.91|2363.41|0
1706684100000|2024-01-31 06:55:00|2364.47|2362.97|2364.9|2363.4|2364.92|2363.42|2364.46|2362.96|0
1706684400000|2024-01-31 07:00:00|2364.46|2362.96|2365.78|2364.28|2366.22|2364.72|2363.57|2362.07|0
1706684700000|2024-01-31 07:05:00|2366|2364.5|2366.26|2364.76|2366.26|2364.76|2365.78|2364.28|0
1706685000000|2024-01-31 07:10:00|2366.7|2365.2|2368.03|2366.53|2368.03|2366.53|2366.26|2364.76|0
1706685300000|2024-01-31 07:15:00|2367.81|2366.31|2367.48|2365.98|2367.81|2366.31|2366.58|2365.08|0
1706685600000|2024-01-31 07:20:00|2367.92|2366.42|2368.39|2366.89|2368.39|2366.89|2367.5|2366|0
1706685900000|2024-01-31 07:25:00|2368.17|2366.67|2369.67|2368.17|2369.67|2368.17|2367.94|2366.44|0
1706686200000|2024-01-31 07:30:00|2369.68|2368.18|2369.32|2367.92|2370.57|2369.17|2368.94|2367.54|58
1706686500000|2024-01-31 07:35:00|2369.19|2367.79|2367.44|2366.04|2369.19|2367.79|2367.32|2365.92|24
1706686800000|2024-01-31 07:40:00|2367.32|2365.92|2366.19|2364.79|2367.32|2365.92|2366.07|2364.67|16
1706687100000|2024-01-31 07:45:00|2365.94|2364.54|2367.19|2365.79|2367.19|2365.79|2365.94|2364.54|13
1706687400000|2024-01-31 07:50:00|2367.44|2366.04|2365.07|2363.67|2367.44|2366.04|2365.07|2363.67|17
1706687700000|2024-01-31 07:55:00|2365.87|2364.37|2364.47|2362.97|2365.87|2364.37|2363.52|2362.02|0
1706688000000|2024-01-31 08:00:00|2364.91|2363.41|2363.37|2362.87|2366.99|2366.49|2361.74|2361.24|4048
1706688300000|2024-01-31 08:05:00|2363.62|2363.12|2362.37|2361.87|2366.37|2365.87|2362.37|2361.87|2271
1706688600000|2024-01-31 08:10:00|2362.12|2361.62|2360.87|2360.37|2363.12|2362.62|2360.24|2359.74|1769
1706688900000|2024-01-31 08:15:00|2361.12|2360.62|2363.12|2362.62|2364.12|2363.62|2360.49|2359.99|1501
1706689200000|2024-01-31 08:20:00|2362.99|2362.49|2365.87|2365.37|2366.62|2366.12|2362.37|2361.87|1160
1706689500000|2024-01-31 08:25:00|2366.12|2365.62|2368.12|2367.62|2368.62|2368.12|2365.87|2365.37|953
1706689800000|2024-01-31 08:30:00|2367.99|2367.49|2367.12|2366.62|2368.87|2368.37|2366.87|2366.37|1053
1706690100000|2024-01-31 08:35:00|2367.37|2366.87|2367.37|2366.87|2367.87|2367.37|2366.12|2365.62|1080
1706690400000|2024-01-31 08:40:00|2367.13|2366.63|2368.38|2367.88|2369.38|2368.88|2367.13|2366.63|1110
1706690700000|2024-01-31 08:45:00|2368.25|2367.75|2364.88|2364.38|2368.63|2368.13|2364.63|2364.13|806
1706691000000|2024-01-31 08:50:00|2365.13|2364.63|2366.63|2366.13|2366.63|2366.13|2364.63|2364.13|606
1706691300000|2024-01-31 08:55:00|2366.5|2366|2366.5|2366|2367.13|2366.63|2365.13|2364.63|386
1706691600000|2024-01-31 09:00:00|2366.88|2366.38|2366.5|2366|2367|2366.5|2364.38|2363.88|548
1706691900000|2024-01-31 09:05:00|2366.63|2366.13|2364.63|2364.13|2366.88|2366.38|2364.13|2363.63|537
1706692200000|2024-01-31 09:10:00|2364.38|2363.88|2366.38|2365.88|2366.63|2366.13|2364.13|2363.63|442
1706692500000|2024-01-31 09:15:00|2366.25|2365.75|2367.5|2367|2368.88|2368.38|2366.13|2365.63|780
1706692800000|2024-01-31 09:20:00|2367.63|2367.13|2365.63|2365.13|2367.63|2367.13|2365.38|2364.88|721
1706693100000|2024-01-31 09:25:00|2365.38|2364.88|2363.13|2362.63|2365.38|2364.88|2362.88|2362.38|527
1706693400000|2024-01-31 09:30:00|2363.38|2362.88|2361.38|2360.88|2363.63|2363.13|2360.88|2360.38|979
1706693700000|2024-01-31 09:35:00|2361.25|2360.75|2363.63|2363.13|2363.63|2363.13|2361.13|2360.63|628
1706694000000|2024-01-31 09:40:00|2363.38|2362.88|2364.38|2363.88|2364.38|2363.88|2362.38|2361.88|567
1706694300000|2024-01-31 09:45:00|2364.13|2363.63|2362.88|2362.38|2364.13|2363.63|2362.13|2361.63|470
1706694600000|2024-01-31 09:50:00|2362.75|2362.25|2362.63|2362.13|2364.13|2363.63|2362.38|2361.88|464
1706694900000|2024-01-31 09:55:00|2362.5|2362|2362.38|2361.88|2362.63|2362.13|2361.63|2361.13|327
1706695200000|2024-01-31 10:00:00|2362.63|2362.13|2362.38|2361.88|2363.13|2362.63|2361.38|2360.88|489
1706695500000|2024-01-31 10:05:00|2362.63|2362.13|2364.63|2364.13|2364.63|2364.13|2362.38|2361.88|499
1706695800000|2024-01-31 10:10:00|2364.88|2364.38|2365.13|2364.63|2365.88|2365.38|2364.13|2363.63|691
1706696100000|2024-01-31 10:15:00|2364.88|2364.38|2364.13|2363.63|2365.13|2364.63|2363.63|2363.13|397
1706696400000|2024-01-31 10:20:00|2363.88|2363.38|2363.88|2363.38|2364.13|2363.63|2362.88|2362.38|381
1706696700000|2024-01-31 10:25:00|2364.13|2363.63|2362.88|2362.38|2364.13|2363.63|2362.88|2362.38|408
1706697000000|2024-01-31 10:30:00|2363.13|2362.63|2362.63|2362.13|2363.13|2362.63|2361.88|2361.38|517
1706697300000|2024-01-31 10:35:00|2362.38|2361.88|2361.38|2360.88|2362.63|2362.13|2360.88|2360.38|814
1706697600000|2024-01-31 10:40:00|2361.13|2360.63|2362.13|2361.63|2362.38|2361.88|2361|2360.5|366
1706697900000|2024-01-31 10:45:00|2361.88|2361.38|2363.13|2362.63|2363.13|2362.63|2361.63|2361.13|491
1706698200000|2024-01-31 10:50:00|2363|2362.5|2361.38|2360.88|2363|2362.5|2360.88|2360.38|369
1706698500000|2024-01-31 10:55:00|2361.63|2361.13|2362.13|2361.63|2362.38|2361.88|2361.63|2361.13|265
1706698800000|2024-01-31 11:00:00|2361.88|2361.38|2361.13|2360.63|2362|2361.5|2360.13|2359.63|349
1706699100000|2024-01-31 11:05:00|2361.38|2360.88|2362.13|2361.63|2363.38|2362.88|2360.88|2360.38|459
1706699400000|2024-01-31 11:10:00|2362.38|2361.88|2361.88|2361.38|2362.38|2361.88|2361.38|2360.88|216
1706699700000|2024-01-31 11:15:00|2362.13|2361.63|2363.63|2363.13|2363.63|2363.13|2361.88|2361.38|301
1706700000000|2024-01-31 11:20:00|2363.88|2363.38|2363.63|2363.13|2364.13|2363.63|2363.38|2362.88|261
1706700300000|2024-01-31 11:25:00|2363.38|2362.88|2363.88|2363.38|2364.13|2363.63|2363.38|2362.88|261
1706700600000|2024-01-31 11:30:00|2364|2363.5|2364.38|2363.88|2364.38|2363.88|2363.38|2362.88|329
1706700900000|2024-01-31 11:35:00|2364.13|2363.63|2363.63|2363.13|2364.38|2363.88|2363.5|2363|251
1706701200000|2024-01-31 11:40:00|2363.5|2363|2364.88|2364.38|2365.13|2364.63|2363.38|2362.88|423
1706701500000|2024-01-31 11:45:00|2364.63|2364.13|2365.13|2364.63|2365.38|2364.88|2364.38|2363.88|255
1706701800000|2024-01-31 11:50:00|2365.38|2364.88|2366.38|2365.88|2366.38|2365.88|2364.88|2364.38|282
1706702100000|2024-01-31 11:55:00|2366.25|2365.75|2365.38|2364.88|2366.63|2366.13|2365.38|2364.88|354
1706702400000|2024-01-31 12:00:00|2365.13|2364.63|2365.13|2364.63|2366.13|2365.63|2364.63|2364.13|370
1706702700000|2024-01-31 12:05:00|2365|2364.5|2363.88|2363.38|2365.38|2364.88|2363.5|2363|410
1706703000000|2024-01-31 12:10:00|2364.13|2363.63|2364.88|2364.38|2365.13|2364.63|2363.63|2363.13|291
1706703300000|2024-01-31 12:15:00|2365.13|2364.63|2365.63|2365.13|2366|2365.5|2364.63|2364.13|391
1706703600000|2024-01-31 12:20:00|2365.38|2364.88|2364.63|2364.13|2366.63|2366.13|2364.63|2364.13|328
1706703900000|2024-01-31 12:25:00|2364.38|2363.88|2364.13|2363.63|2364.63|2364.13|2363.38|2362.88|399
1706704200000|2024-01-31 12:30:00|2363.88|2363.38|2363.25|2362.75|2364.13|2363.63|2363.13|2362.63|263
1706704500000|2024-01-31 12:35:00|2363.38|2362.88|2362.63|2362.13|2363.38|2362.88|2362.13|2361.63|358
1706704800000|2024-01-31 12:40:00|2362.55|2362.05|2363.55|2363.05|2363.67|2363.17|2362.3|2361.8|242
1706705100000|2024-01-31 12:45:00|2363.67|2363.17|2364.05|2363.55|2364.92|2364.42|2363.67|2363.17|271
1706705400000|2024-01-31 12:50:00|2364.3|2363.8|2365.3|2364.8|2365.42|2364.92|2363.8|2363.3|236
1706705700000|2024-01-31 12:55:00|2365.05|2364.55|2364.3|2363.8|2365.05|2364.55|2364.3|2363.8|263
1706706000000|2024-01-31 13:00:00|2364.42|2363.92|2364.05|2363.55|2365.05|2364.55|2363.55|2363.05|320
1706706300000|2024-01-31 13:05:00|2363.8|2363.3|2364.55|2364.05|2364.55|2364.05|2363.3|2362.8|271
1706706600000|2024-01-31 13:10:00|2364.8|2364.3|2364.55|2364.05|2364.8|2364.3|2364.05|2363.55|317
1706706900000|2024-01-31 13:15:00|2364.8|2364.3|2365.55|2365.05|2365.55|2365.05|2363.55|2363.05|494
1706707200000|2024-01-31 13:20:00|2365.8|2365.3|2367.55|2367.05|2368.3|2367.8|2365.8|2365.3|786
1706707500000|2024-01-31 13:25:00|2367.3|2366.8|2366.55|2366.05|2367.55|2367.05|2365.8|2365.3|496
1706707800000|2024-01-31 13:30:00|2366.67|2366.17|2365.8|2365.3|2367.3|2366.8|2363.92|2363.42|939
1706708100000|2024-01-31 13:35:00|2365.55|2365.05|2363.05|2362.55|2365.8|2365.3|2362.8|2362.3|573
1706708400000|2024-01-31 13:40:00|2362.8|2362.3|2361.8|2361.3|2363.3|2362.8|2361.8|2361.3|707
1706708700000|2024-01-31 13:45:00|2362.05|2361.55|2362.05|2361.55|2362.8|2362.3|2360.8|2360.3|386
1706709000000|2024-01-31 13:50:00|2361.8|2361.3|2363.05|2362.55|2363.8|2363.3|2361.55|2361.05|577
1706709300000|2024-01-31 13:55:00|2363.3|2362.8|2363.8|2363.3|2364.55|2364.05|2362.8|2362.3|504
1706709600000|2024-01-31 14:00:00|2363.55|2363.05|2361.05|2360.55|2363.67|2363.17|2360.8|2360.3|582
1706709900000|2024-01-31 14:05:00|2361.17|2360.67|2361.8|2361.3|2362.55|2362.05|2360.8|2360.3|408
1706710200000|2024-01-31 14:10:00|2361.92|2361.42|2362.8|2362.3|2363.05|2362.55|2361.3|2360.8|745
1706710500000|2024-01-31 14:15:00|2362.55|2362.05|2360.17|2359.67|2362.55|2362.05|2360.05|2359.55|784
1706710800000|2024-01-31 14:20:00|2360.05|2359.55|2359.8|2359.3|2360.55|2360.05|2359.55|2359.05|654
1706711100000|2024-01-31 14:25:00|2359.67|2359.17|2362.05|2361.55|2362.3|2361.8|2359.55|2359.05|503
1706711400000|2024-01-31 14:30:00|2361.8|2361.3|2361.05|2360.55|2362.3|2361.8|2360.3|2359.8|1107
1706711700000|2024-01-31 14:35:00|2361.3|2360.8|2360.3|2359.8|2361.42|2360.92|2360.05|2359.55|979
1706712000000|2024-01-31 14:40:00|2360.05|2359.55|2359.55|2359.05|2361.3|2360.8|2359.55|2359.05|567
1706712300000|2024-01-31 14:45:00|2359.3|2358.8|2358.3|2357.8|2359.3|2358.8|2356.55|2356.05|1404
1706712600000|2024-01-31 14:50:00|2358.42|2357.92|2358.05|2357.55|2358.8|2358.3|2357.3|2356.8|958
1706712900000|2024-01-31 14:55:00|2358.3|2357.8|2361.3|2360.8|2361.3|2360.8|2358.05|2357.55|1379
1706713200000|2024-01-31 15:00:00|2361.05|2360.55|2359.55|2359.05|2361.05|2360.55|2359.05|2358.55|1238
1706713500000|2024-01-31 15:05:00|2359.42|2358.92|2361.05|2360.55|2361.3|2360.8|2358.8|2358.3|709
1706713800000|2024-01-31 15:10:00|2361.42|2360.92|2359.67|2359.17|2361.67|2361.17|2359.67|2359.17|754
1706714100000|2024-01-31 15:15:00|2359.42|2358.92|2361.42|2360.92|2361.92|2361.42|2358.92|2358.42|1326
1706714400000|2024-01-31 15:20:00|2361.17|2360.67|2361.67|2361.17|2362.17|2361.67|2360.92|2360.42|982
1706714700000|2024-01-31 15:25:00|2361.92|2361.42|2362.92|2362.42|2363.17|2362.67|2361.67|2361.17|1195
1706715000000|2024-01-31 15:30:00|2362.79|2362.29|2362.92|2362.42|2364.04|2363.54|2362.67|2362.17|1625
1706715300000|2024-01-31 15:35:00|2363.04|2362.54|2361.17|2360.67|2363.17|2362.67|2360.92|2360.42|1270
1706715600000|2024-01-31 15:40:00|2360.92|2360.42|2359.67|2359.17|2361.42|2360.92|2359.42|2358.92|1441
1706715900000|2024-01-31 15:45:00|2359.42|2358.92|2358.42|2357.92|2359.67|2359.17|2358.17|2357.67|1083
1706716200000|2024-01-31 15:50:00|2358.17|2357.67|2357.92|2357.42|2358.92|2358.42|2357.92|2357.42|1353
1706716500000|2024-01-31 15:55:00|2357.67|2357.17|2356.92|2356.42|2358.67|2358.17|2356.42|2355.92|1584
1706716800000|2024-01-31 16:00:00|2356.67|2356.17|2359.17|2358.67|2359.17|2358.67|2356.42|2355.92|1246
1706717100000|2024-01-31 16:05:00|2359.42|2358.92|2361.67|2361.17|2361.67|2361.17|2359.04|2358.54|1822
1706717400000|2024-01-31 16:10:00|2361.92|2361.42|2361.42|2360.92|2361.92|2361.42|2360.67|2360.17|1281
1706717700000|2024-01-31 16:15:00|2361.67|2361.17|2361.67|2361.17|2362.17|2361.67|2360.67|2360.17|2235
1706718000000|2024-01-31 16:20:00|2361.42|2360.92|2358.9|2357.4|2361.67|2361.17|2357.42|2356.92|5669
1706718300000|2024-01-31 16:25:00|2358.89|2357.39|2357.12|2355.62|2358.91|2357.41|2356.23|2354.73|1632
1706718600000|2024-01-31 16:30:00|2356.68|2355.18|2358.49|2357.09|2358.62|2357.22|2356.68|2355.18|2887
1706718900000|2024-01-31 16:35:00|2358.37|2356.97|2358.37|2356.97|2358.62|2357.22|2357.62|2356.22|1753
1706719200000|2024-01-31 16:40:00|2358.12|2356.72|2357.49|2356.09|2358.12|2356.72|2357.37|2355.97|57
1706719500000|2024-01-31 16:45:00|2357.62|2356.22|2357.49|2356.09|2357.87|2356.47|2357.12|2355.72|32
1706719800000|2024-01-31 16:50:00|2357.37|2355.97|2356.87|2355.47|2357.49|2356.09|2356.87|2355.47|16
1706720100000|2024-01-31 16:55:00|2356.99|2355.59|2357.42|2355.92|2357.87|2356.47|2356.99|2355.59|21
1706720400000|2024-01-31 17:00:00|2357.41|2355.91|2358.77|2357.27|2358.78|2357.28|2357.41|2355.91|0
1706720700000|2024-01-31 17:05:00|2358.78|2357.28|2359.7|2358.2|2359.71|2358.21|2358.77|2357.27|0
1706721000000|2024-01-31 17:10:00|2359.71|2358.21|2359.23|2357.73|2359.71|2358.21|2359.22|2357.72|0
1706721300000|2024-01-31 17:15:00|2359.24|2357.74|2359.22|2357.72|2359.67|2358.17|2358.77|2357.27|0
1706721600000|2024-01-31 17:20:00|2359.21|2357.71|2359.66|2358.16|2359.67|2358.17|2359.2|2357.7|0
1706721900000|2024-01-31 17:25:00|2359.67|2358.17|2360.59|2359.09|2360.59|2359.09|2359.67|2358.17|0
1706722200000|2024-01-31 17:30:00|2360.58|2359.08|2357.02|2355.52|2360.59|2359.09|2357.02|2355.52|0
1706722500000|2024-01-31 17:35:00|2357.01|2355.51|2356.35|2354.85|2357.7|2356.2|2354.98|2353.48|0
1706722800000|2024-01-31 17:40:00|2355.91|2354.41|2357.28|2355.78|2357.73|2356.23|2355.9|2354.4|0
1706723100000|2024-01-31 17:45:00|2357.29|2355.79|2357.71|2356.21|2357.73|2356.23|2357.25|2355.75|0
1706723400000|2024-01-31 17:50:00|2357.72|2356.22|2358.16|2356.66|2358.62|2357.12|2357.71|2356.21|0
1706723700000|2024-01-31 17:55:00|2358.15|2356.65|2359.53|2358.03|2359.53|2358.03|2358.15|2356.65|0
1706724000000|2024-01-31 18:00:00|2359.52|2358.02|2359.09|2357.59|2359.55|2358.05|2359.07|2357.57|0
1706724300000|2024-01-31 18:05:00|2359.1|2357.6|2359.55|2358.05|2359.56|2358.06|2359.09|2357.59|0
1706724600000|2024-01-31 18:10:00|2359.54|2358.04|2359.11|2357.61|2359.55|2358.05|2358.64|2357.14|0
1706724900000|2024-01-31 18:15:00|2359.1|2357.6|2360.45|2358.95|2360.46|2358.96|2359.1|2357.6|0
1706725200000|2024-01-31 18:20:00|2360.44|2358.94|2358.61|2357.11|2360.44|2358.94|2358.61|2357.11|0
1706725500000|2024-01-31 18:25:00|2358.62|2357.12|2359.07|2357.57|2359.07|2357.57|2358.17|2356.67|0
1706725800000|2024-01-31 18:30:00|2358.62|2357.12|2359.51|2358.01|2359.97|2358.47|2358.61|2357.11|0
1706726100000|2024-01-31 18:35:00|2359.52|2358.02|2359.49|2357.99|2359.52|2358.02|2359.04|2357.54|0
1706726400000|2024-01-31 18:40:00|2359.05|2357.55|2359.53|2358.03|2359.96|2358.46|2359.04|2357.54|0
1706726700000|2024-01-31 18:45:00|2359.75|2358.25|2360.89|2359.39|2360.89|2359.39|2359.53|2358.03|0
1706727000000|2024-01-31 18:50:00|2360.88|2359.38|2360.41|2358.91|2360.89|2359.39|2360.41|2358.91|0
1706727300000|2024-01-31 18:55:00|2360.42|2358.92|2359.75|2358.25|2360.42|2358.92|2359.52|2358.02|0
1706727600000|2024-01-31 19:00:00|2359.76|2358.26|2358.95|2357.45|2360.48|2358.98|2357.09|2355.59|0
1706727900000|2024-01-31 19:05:00|2358.94|2357.44|2358.05|2356.55|2360.36|2358.86|2357.15|2355.65|0
1706728200000|2024-01-31 19:10:00|2358.07|2356.57|2358.62|2357.12|2359.91|2358.41|2357.6|2356.1|0
1706728500000|2024-01-31 19:15:00|2358.63|2357.13|2357.68|2356.18|2359.09|2357.59|2357.67|2356.17|0
1706728800000|2024-01-31 19:20:00|2357.67|2356.17|2357.24|2355.74|2358.16|2356.66|2356.31|2354.81|0
1706729100000|2024-01-31 19:25:00|2357.23|2355.73|2357.71|2356.21|2358.18|2356.68|2356.78|2355.28|0
1706729400000|2024-01-31 19:30:00|2357.7|2356.2|2359.1|2357.6|2360.02|2358.52|2356.78|2355.28|0
1706729700000|2024-01-31 19:35:00|2359.09|2357.59|2362.36|2360.86|2362.84|2361.34|2357.24|2355.74|0
1706730000000|2024-01-31 19:40:00|2362.37|2360.87|2364.16|2362.66|2365.09|2363.59|2362.36|2360.86|0
1706730300000|2024-01-31 19:45:00|2364.15|2362.65|2362.33|2360.83|2366.01|2364.51|2361.87|2360.37|0
1706730600000|2024-01-31 19:50:00|2362.34|2360.84|2360.46|2358.96|2362.79|2361.29|2358.17|2356.67|0
1706730900000|2024-01-31 19:55:00|2360.45|2358.95|2358.16|2356.66|2361.39|2359.89|2358.14|2356.64|0
1706731200000|2024-01-31 20:00:00|2358.18|2356.68|2352.81|2351.31|2358.62|2357.12|2351.56|2350.06|0
1706731500000|2024-01-31 20:05:00|2352.8|2351.3|2352.59|2351.09|2353.25|2351.75|2349.49|2347.99|0
1706731800000|2024-01-31 20:10:00|2352.58|2351.08|2352.81|2351.31|2353.75|2352.25|2351.42|2349.92|0
1706732100000|2024-01-31 20:15:00|2352.8|2351.3|2350.97|2349.47|2353.74|2352.24|2350.97|2349.47|0
1706732400000|2024-01-31 20:20:00|2350.98|2349.48|2354.15|2352.65|2355.54|2354.04|2350.52|2349.02|0
1706732700000|2024-01-31 20:25:00|2354.14|2352.64|2354.12|2352.62|2355.08|2353.58|2353.21|2351.71|0
1706733000000|2024-01-31 20:30:00|2354.11|2352.61|2350.81|2349.31|2354.57|2353.07|2350.79|2349.29|0
1706733300000|2024-01-31 20:35:00|2350.8|2349.3|2351.19|2349.69|2351.2|2349.7|2349.4|2347.9|0
1706733600000|2024-01-31 20:40:00|2351.18|2349.68|2350.26|2348.76|2352.08|2350.58|2350.26|2348.76|0
1706733900000|2024-01-31 20:45:00|2350.27|2348.77|2349.84|2348.34|2351.19|2349.69|2349.82|2348.32|0
1706734200000|2024-01-31 20:50:00|2349.83|2348.33|2350.28|2348.78|2350.49|2348.99|2348.86|2347.36|0
1706734500000|2024-01-31 20:55:00|2350.29|2348.79|2351.09|2349.59|2351.59|2350.09|2349.85|2348.35|0
1706734800000|2024-01-31 21:00:00|2351.07|2349.57|2352.64|2351.14|2352.77|2351.27|2349.18|2347.68|0
1706735100000|2024-01-31 21:05:00|2352.77|2351.27|2351.2|2349.7|2353.41|2351.91|2350.88|2349.38|0
1706735400000|2024-01-31 21:10:00|2351.33|2349.83|2351.65|2350.15|2352.2|2350.7|2351.1|2349.6|0
1706735700000|2024-01-31 21:15:00|2351.74|2350.24|2351.65|2350.15|2352.06|2350.56|2351.33|2349.83|0
1706736000000|2024-01-31 21:20:00|2351.56|2350.06|2350.88|2349.38|2351.65|2350.15|2350.88|2349.38|0
1706736300000|2024-01-31 21:25:00|2350.87|2349.37|2350.57|2349.07|2351.02|2349.52|2350.48|2348.98|0
1706736600000|2024-01-31 21:30:00|2350.56|2349.06|2350.79|2349.29|2350.79|2349.29|2350.48|2348.98|0
1706736900000|2024-01-31 21:35:00|2350.8|2349.3|2351.21|2349.71|2351.66|2350.16|2350.8|2349.3|0
1706737200000|2024-01-31 21:40:00|2351.2|2349.7|2350.66|2349.16|2351.2|2349.7|2350.57|2349.07|0
1706737500000|2024-01-31 21:45:00|2350.75|2349.25|2351.11|2349.61|2351.21|2349.71|2350.57|2349.07|0
1706737800000|2024-01-31 21:50:00|2351.12|2349.62|2351.34|2349.84|2351.43|2349.93|2351.02|2349.52|0
1706738100000|2024-01-31 21:55:00|2351.3|2349.8|2351.61|2350.11|2351.75|2350.25|2351.3|2349.8|0
1706738400000|2024-01-31 22:00:00|2351.57|2350.07|2351.66|2350.16|2351.75|2350.25|2351.52|2350.02|0
1706738700000|2024-01-31 22:05:00|2351.71|2350.21|2351.52|2350.02|2351.71|2350.21|2351.48|2349.98|0
1706739000000|2024-01-31 22:10:00|2351.53|2350.03|2351.62|2350.12|2351.71|2350.21|2351.43|2349.93|0
1706739300000|2024-01-31 22:15:00|2351.61|2350.11|2351.8|2350.3|2351.8|2350.3|2351.57|2350.07|0
1706739600000|2024-01-31 22:20:00|2351.71|2350.21|2351.57|2350.07|2351.8|2350.3|2351.57|2350.07|0
1706739900000|2024-01-31 22:25:00|2351.62|2350.12|2351.34|2349.84|2351.62|2350.12|2351.25|2349.75|0
1706740200000|2024-01-31 22:30:00|2351.25|2349.75|2351.3|2349.8|2351.34|2349.84|2351.07|2349.57|0
1706740500000|2024-01-31 22:35:00|2351.34|2349.84|2351.48|2349.98|2351.61|2350.11|2351.34|2349.84|0
1706740800000|2024-01-31 22:40:00|2351.66|2350.16|2351.67|2350.17|2351.75|2350.25|2351.48|2349.98|0
1706741100000|2024-01-31 22:45:00|2351.85|2350.35|2351.71|2350.21|2351.94|2350.44|2351.67|2350.17|0
1706741400000|2024-01-31 22:50:00|2351.72|2350.22|2351.85|2350.35|2351.98|2350.48|2351.71|2350.21|0
1706741700000|2024-01-31 22:55:00|2351.76|2350.26|2351.94|2350.44|2352.26|2350.76|2351.67|2350.17|0
1706742000000|2024-01-31 23:00:00|2351.97|2350.47|2352.48|2350.98|2353.4|2351.9|2351.94|2350.44|0
1706742300000|2024-01-31 23:05:00|2352.35|2350.85|2352.26|2350.76|2352.58|2351.08|2351.94|2350.44|0
1706742600000|2024-01-31 23:10:00|2352.48|2350.98|2353.03|2351.53|2353.12|2351.62|2352.35|2350.85|0
1706742900000|2024-01-31 23:15:00|2353.08|2351.58|2353.58|2352.08|2353.9|2352.4|2353.03|2351.53|0
1706743200000|2024-01-31 23:20:00|2353.57|2352.07|2353.21|2351.71|2353.58|2352.08|2352.9|2351.4|0
1706743500000|2024-01-31 23:25:00|2353.22|2351.72|2353.9|2352.4|2353.99|2352.49|2353.21|2351.71|0
1706743800000|2024-01-31 23:30:00|2353.89|2352.39|2353.35|2351.85|2353.9|2352.4|2353.35|2351.85|0
1706744100000|2024-01-31 23:35:00|2353.44|2351.94|2353.76|2352.26|2353.99|2352.49|2353.44|2351.94|0
1706744400000|2024-01-31 23:40:00|2353.67|2352.17|2353.67|2352.17|2353.67|2352.17|2353.53|2352.03|0
1706744700000|2024-01-31 23:45:00|2353.76|2352.26|2353.85|2352.35|2353.99|2352.49|2353.44|2351.94|0
1706745000000|2024-01-31 23:50:00|2353.99|2352.49|2353.99|2352.49|2354.17|2352.67|2353.85|2352.35|0
1706745300000|2024-01-31 23:55:00|2354.08|2352.58|2353.85|2352.35|2354.08|2352.58|2353.67|2352.17|0
1706745600000|2024-02-01 00:00:00|2353.99|2352.49|2354.08|2352.58|2354.31|2352.81|2353.9|2352.4|0
1706745900000|2024-02-01 00:05:00|2354.03|2352.53|2354.08|2352.58|2354.08|2352.58|2353.76|2352.26|0
1706746200000|2024-02-01 00:10:00|2354.07|2352.57|2353.83|2352.33|2354.4|2352.9|2353.52|2352.02|0
1706746500000|2024-02-01 00:15:00|2353.74|2352.24|2354.01|2352.51|2354.45|2352.95|2353.12|2351.62|0
1706746800000|2024-02-01 00:20:00|2354.45|2352.95|2354.02|2352.52|2354.46|2352.96|2354.01|2352.51|0
1706747100000|2024-02-01 00:25:00|2354.03|2352.53|2353.61|2352.11|2354.03|2352.53|2353.59|2352.09|0
1706747400000|2024-02-01 00:30:00|2354.05|2352.55|2354.5|2353|2354.5|2353|2353.61|2352.11|0
1706747700000|2024-02-01 00:35:00|2354.94|2353.44|2354.94|2353.44|2355.39|2353.89|2354.49|2352.99|0
1706748000000|2024-02-01 00:40:00|2355.38|2353.88|2354.06|2352.56|2355.38|2353.88|2354.05|2352.55|0
1706748300000|2024-02-01 00:45:00|2354.05|2352.55|2354.48|2352.98|2354.95|2353.45|2354.04|2352.54|0
1706748600000|2024-02-01 00:50:00|2354.04|2352.54|2353.58|2352.08|2354.48|2352.98|2353.58|2352.08|0
1706748900000|2024-02-01 00:55:00|2354.02|2352.52|2353.58|2352.08|2354.03|2352.53|2353.58|2352.08|0
1706749200000|2024-02-01 01:00:00|2353.8|2352.3|2354.48|2352.98|2354.48|2352.98|2353.58|2352.08|0
1706749500000|2024-02-01 01:05:00|2354.04|2352.54|2353.19|2351.69|2354.04|2352.54|2353.19|2351.69|0
1706749800000|2024-02-01 01:10:00|2353.6|2352.1|2354.03|2352.53|2354.03|2352.53|2353.19|2351.69|0
1706750100000|2024-02-01 01:15:00|2354.45|2352.95|2354.02|2352.52|2354.45|2352.95|2353.6|2352.1|0
1706750400000|2024-02-01 01:20:00|2353.6|2352.1|2354.03|2352.53|2354.45|2352.95|2353.6|2352.1|0
1706750700000|2024-02-01 01:25:00|2354.04|2352.54|2353.2|2351.7|2354.04|2352.54|2353.19|2351.69|0
1706751000000|2024-02-01 01:30:00|2353.61|2352.11|2354.03|2352.53|2354.03|2352.53|2352.77|2351.27|0
1706751300000|2024-02-01 01:35:00|2354.04|2352.54|2354.03|2352.53|2354.45|2352.95|2354.03|2352.53|0
1706751600000|2024-02-01 01:40:00|2354.24|2352.74|2354.03|2352.53|2354.45|2352.95|2354.03|2352.53|0
1706751900000|2024-02-01 01:45:00|2354.04|2352.54|2354.04|2352.54|2354.46|2352.96|2353.62|2352.12|0
1706752200000|2024-02-01 01:50:00|2353.83|2352.33|2353.2|2351.7|2353.83|2352.33|2352.78|2351.28|0
1706752500000|2024-02-01 01:55:00|2353.62|2352.12|2353.63|2352.13|2354.04|2352.54|2353.2|2351.7|0
1706752800000|2024-02-01 02:00:00|2353.62|2352.12|2354.04|2352.54|2354.04|2352.54|2353.62|2352.12|0
1706753100000|2024-02-01 02:05:00|2354.46|2352.96|2355.3|2353.8|2355.3|2353.8|2354.46|2352.96|0
1706753400000|2024-02-01 02:10:00|2355.31|2353.81|2355.73|2354.23|2356.15|2354.65|2355.3|2353.8|0
1706753700000|2024-02-01 02:15:00|2355.94|2354.44|2355.73|2354.23|2356.15|2354.65|2355.73|2354.23|0
1706754000000|2024-02-01 02:20:00|2355.72|2354.22|2356.56|2355.06|2356.98|2355.48|2355.72|2354.22|0
1706754300000|2024-02-01 02:25:00|2356.57|2355.07|2356.99|2355.49|2356.99|2355.49|2356.56|2355.06|0
1706754600000|2024-02-01 02:30:00|2356.78|2355.28|2357.79|2356.29|2357.83|2356.33|2356.57|2355.07|0
1706754900000|2024-02-01 02:35:00|2357.58|2356.08|2357.37|2355.87|2357.79|2356.29|2357.37|2355.87|0
1706755200000|2024-02-01 02:40:00|2357.79|2356.29|2357.79|2356.29|2357.8|2356.3|2357.79|2356.29|0
1706755500000|2024-02-01 02:45:00|2357.78|2356.28|2356.95|2355.45|2357.79|2356.29|2356.95|2355.45|0
1706756100000|2024-02-01 02:55:00|2356.53|2355.03|2356.53|2355.03|2356.95|2355.45|2356.53|2355.03|0
1706756400000|2024-02-01 03:00:00|2356.95|2355.45|2356.95|2355.45|2356.95|2355.45|2356.95|2355.45|0
1706756700000|2024-02-01 03:05:00|2356.53|2355.03|2356.53|2355.03|2356.95|2355.45|2356.53|2355.03|0
1706757000000|2024-02-01 03:10:00|2356.95|2355.45|2356.54|2355.04|2356.95|2355.45|2356.53|2355.03|0
1706757300000|2024-02-01 03:15:00|2356.53|2355.03|2356.53|2355.03|2356.95|2355.45|2356.53|2355.03|0
1706757600000|2024-02-01 03:20:00|2356.54|2355.04|2356.53|2355.03|2356.54|2355.04|2356.53|2355.03|0
1706757900000|2024-02-01 03:25:00|2356.52|2355.02|2356.53|2355.03|2356.53|2355.03|2356.52|2355.02|0
1706758200000|2024-02-01 03:30:00|2356.52|2355.02|2356.52|2355.02|2356.53|2355.03|2356.52|2355.02|0
1706758500000|2024-02-01 03:35:00|2356.51|2355.01|2356.1|2354.6|2356.51|2355.01|2355.67|2354.17|0
1706758800000|2024-02-01 03:40:00|2356.11|2354.61|2356.31|2354.81|2356.52|2355.02|2356.1|2354.6|0
1706759100000|2024-02-01 03:45:00|2356.1|2354.6|2356.53|2355.03|2356.53|2355.03|2356.1|2354.6|0
1706759700000|2024-02-01 03:55:00|2356.54|2355.04|2356.54|2355.04|2356.54|2355.04|2356.54|2355.04|0
1706760300000|2024-02-01 04:05:00|2356.55|2355.05|2356.97|2355.47|2356.97|2355.47|2356.54|2355.04|0
1706760900000|2024-02-01 04:15:00|2356.98|2355.48|2356.98|2355.48|2356.98|2355.48|2356.97|2355.47|0
1706761200000|2024-02-01 04:20:00|2356.97|2355.47|2356.97|2355.47|2356.98|2355.48|2356.97|2355.47|0
1706761500000|2024-02-01 04:25:00|2356.98|2355.48|2356.97|2355.47|2356.98|2355.48|2356.97|2355.47|0
1706761800000|2024-02-01 04:30:00|2356.55|2355.05|2356.13|2354.63|2356.97|2355.47|2356.13|2354.63|0
1706762100000|2024-02-01 04:35:00|2356.34|2354.84|2356.55|2355.05|2356.55|2355.05|2356.34|2354.84|0
1706762400000|2024-02-01 04:40:00|2356.53|2355.03|2356.53|2355.03|2356.53|2355.03|2356.53|2355.03|0
1706762700000|2024-02-01 04:45:00|2356.52|2355.02|2356.11|2354.61|2356.53|2355.03|2356.1|2354.6|0
1706763000000|2024-02-01 04:50:00|2356.52|2355.02|2356.53|2355.03|2356.53|2355.03|2356.52|2355.02|0
1706763300000|2024-02-01 04:55:00|2356.54|2355.04|2356.53|2355.03|2356.54|2355.04|2356.11|2354.61|0
1706763600000|2024-02-01 05:00:00|2356.52|2355.02|2355.69|2354.19|2356.52|2355.02|2355.68|2354.18|0
1706763900000|2024-02-01 05:05:00|2355.68|2354.18|2356.1|2354.6|2356.11|2354.61|2355.68|2354.18|0
1706764200000|2024-02-01 05:10:00|2355.68|2354.18|2356.09|2354.59|2356.1|2354.6|2355.68|2354.18|0
1706764500000|2024-02-01 05:15:00|2356.1|2354.6|2356.52|2355.02|2356.52|2355.02|2356.09|2354.59|0
1706764800000|2024-02-01 05:20:00|2356.51|2355.01|2356.09|2354.59|2356.52|2355.02|2356.09|2354.59|0
1706765100000|2024-02-01 05:25:00|2355.88|2354.38|2356.09|2354.59|2356.09|2354.59|2355.88|2354.38|0
1706765400000|2024-02-01 05:30:00|2356.08|2354.58|2356.08|2354.58|2356.51|2355.01|2356.08|2354.58|0
1706765700000|2024-02-01 05:35:00|2355.66|2354.16|2356.08|2354.58|2356.08|2354.58|2355.66|2354.16|0
1706766000000|2024-02-01 05:40:00|2356.07|2354.57|2356.08|2354.58|2356.08|2354.58|2356.07|2354.57|0
1706766300000|2024-02-01 05:45:00|2356.07|2354.57|2356.08|2354.58|2356.08|2354.58|2355.65|2354.15|0
1706766600000|2024-02-01 05:50:00|2356.07|2354.57|2355.65|2354.15|2356.08|2354.58|2355.65|2354.15|0
1706766900000|2024-02-01 05:55:00|2355.44|2353.94|2355.23|2353.73|2355.65|2354.15|2355.23|2353.73|0
1706767200000|2024-02-01 06:00:00|2355.65|2354.15|2355.23|2353.73|2355.65|2354.15|2355.23|2353.73|0
1706767500000|2024-02-01 06:05:00|2355.24|2353.74|2355.23|2353.73|2355.65|2354.15|2355.23|2353.73|0
1706767800000|2024-02-01 06:10:00|2355.24|2353.74|2355.21|2353.71|2355.24|2353.74|2355.02|2353.52|0
1706768100000|2024-02-01 06:15:00|2355.2|2353.7|2354.36|2352.86|2355.21|2353.71|2354.36|2352.86|0
1706768400000|2024-02-01 06:20:00|2353.94|2352.44|2353.52|2352.02|2353.94|2352.44|2353.52|2352.02|0
1706768700000|2024-02-01 06:25:00|2353.94|2352.44|2352.69|2351.19|2353.94|2352.44|2352.68|2351.18|0
1706769000000|2024-02-01 06:30:00|2352.68|2351.18|2351.03|2349.53|2352.69|2351.19|2351.02|2349.52|0
1706769300000|2024-02-01 06:35:00|2350.61|2349.11|2350.19|2348.69|2351.03|2349.53|2350.19|2348.69|0
1706769600000|2024-02-01 06:40:00|2350.4|2348.9|2352.3|2350.8|2352.3|2350.8|2350.19|2348.69|0
1706769900000|2024-02-01 06:45:00|2352.29|2350.79|2351.65|2350.15|2352.71|2351.21|2351.44|2349.94|0
1706770200000|2024-02-01 06:50:00|2351.86|2350.36|2349.76|2348.26|2351.86|2350.36|2349.76|2348.26|0
1706770500000|2024-02-01 06:55:00|2349.75|2348.25|2346.82|2345.32|2349.76|2348.26|2345.99|2344.49|0
1706770800000|2024-02-01 07:00:00|2347.65|2346.15|2345.97|2344.47|2348.9|2347.4|2345.55|2344.05|0
1706771100000|2024-02-01 07:05:00|2345.98|2344.48|2344.22|2342.72|2347.03|2345.53|2344.21|2342.71|0
1706771400000|2024-02-01 07:10:00|2344.64|2343.14|2344.65|2343.15|2345.48|2343.98|2344.22|2342.72|0
1706771700000|2024-02-01 07:15:00|2345.07|2343.57|2345.13|2343.63|2345.14|2343.64|2344.65|2343.15|0
1706772000000|2024-02-01 07:20:00|2345.14|2343.64|2343.85|2342.35|2345.14|2343.64|2342.6|2341.1|0
1706772300000|2024-02-01 07:25:00|2344.27|2342.77|2344|2342.5|2344.27|2342.77|2343.43|2341.93|0
1706772600000|2024-02-01 07:30:00|2343.58|2342.08|2345.74|2344.34|2346.62|2345.22|2343.16|2341.66|12
1706772900000|2024-02-01 07:35:00|2345.87|2344.47|2347.12|2345.72|2349.99|2348.59|2345.87|2344.47|53
1706773200000|2024-02-01 07:40:00|2346.87|2345.47|2348.37|2346.97|2348.37|2346.97|2346.62|2345.22|64
1706773500000|2024-02-01 07:45:00|2348.49|2347.09|2348.62|2347.22|2348.74|2347.34|2348.12|2346.72|29
1706773800000|2024-02-01 07:50:00|2348.74|2347.34|2349.37|2347.97|2349.62|2348.22|2348.62|2347.22|23
1706774100000|2024-02-01 07:55:00|2349.17|2347.67|2350.3|2348.8|2350.42|2348.92|2349.17|2347.67|0
1706774400000|2024-02-01 08:00:00|2349.88|2348.38|2351.42|2350.92|2357.04|2356.54|2348.42|2347.92|5619
1706774700000|2024-02-01 08:05:00|2351.17|2350.67|2351.67|2351.17|2353.92|2353.42|2347.92|2347.42|3017
1706775000000|2024-02-01 08:10:00|2352.29|2351.79|2357.67|2357.17|2357.92|2357.42|2350.92|2350.42|2727
1706775300000|2024-02-01 08:15:00|2357.92|2357.42|2358.92|2358.42|2358.92|2358.42|2353.92|2353.42|2325
1706775600000|2024-02-01 08:20:00|2358.67|2358.17|2362.67|2362.17|2363.42|2362.92|2358.42|2357.92|2176
1706775900000|2024-02-01 08:25:00|2362.92|2362.42|2363.92|2363.42|2364.29|2363.79|2362.17|2361.67|1944
1706776200000|2024-02-01 08:30:00|2363.67|2363.17|2364.42|2363.92|2366.92|2366.42|2361.04|2360.54|1963
1706776500000|2024-02-01 08:35:00|2364.54|2364.04|2364.67|2364.17|2366.67|2366.17|2363.92|2363.42|1630
1706776800000|2024-02-01 08:40:00|2364.92|2364.42|2368.92|2368.42|2369.92|2369.42|2364.92|2364.42|1655
1706777100000|2024-02-01 08:45:00|2369.17|2368.67|2369.17|2368.67|2370.17|2369.67|2367.79|2367.29|994
1706777400000|2024-02-01 08:50:00|2368.92|2368.42|2367.67|2367.17|2371.54|2371.04|2367.67|2367.17|1159
1706777700000|2024-02-01 08:55:00|2367.54|2367.04|2367.42|2366.92|2368.67|2368.17|2366.92|2366.42|904
1706778000000|2024-02-01 09:00:00|2367.67|2367.17|2365.92|2365.42|2368.92|2368.42|2365.42|2364.92|964
1706778300000|2024-02-01 09:05:00|2366.17|2365.67|2364.92|2364.42|2367.42|2366.92|2364.92|2364.42|827
1706778600000|2024-02-01 09:10:00|2364.67|2364.17|2365.54|2365.04|2367.92|2367.42|2364.42|2363.92|758
1706778900000|2024-02-01 09:15:00|2365.67|2365.17|2367.67|2367.17|2368.67|2368.17|2364.92|2364.42|603
1706779200000|2024-02-01 09:20:00|2367.42|2366.92|2366.67|2366.17|2368.67|2368.17|2366.17|2365.67|633
1706779500000|2024-02-01 09:25:00|2366.92|2366.42|2364.67|2364.17|2367.79|2367.29|2364.42|2363.92|507
1706779800000|2024-02-01 09:30:00|2364.92|2364.42|2365.17|2364.67|2367.79|2367.29|2364.92|2364.42|561
1706780100000|2024-02-01 09:35:00|2364.92|2364.42|2364.92|2364.42|2365.92|2365.42|2363.92|2363.42|528
1706780400000|2024-02-01 09:40:00|2365.17|2364.67|2366.63|2366.13|2367.38|2366.88|2364.17|2363.67|540
1706780700000|2024-02-01 09:45:00|2366.88|2366.38|2371.38|2370.88|2371.5|2371|2366.88|2366.38|1090
1706781000000|2024-02-01 09:50:00|2371.63|2371.13|2371.63|2371.13|2371.88|2371.38|2370.38|2369.88|529
1706781300000|2024-02-01 09:55:00|2371.88|2371.38|2371.25|2370.75|2372.25|2371.75|2371.13|2370.63|467
1706781600000|2024-02-01 10:00:00|2371.13|2370.63|2371.88|2371.38|2372.5|2372|2370.13|2369.63|665
1706781900000|2024-02-01 10:05:00|2371.63|2371.13|2373.4|2372.9|2373.78|2373.28|2371.63|2371.13|622
1706782200000|2024-02-01 10:10:00|2373.53|2373.03|2375.53|2375.03|2375.53|2375.03|2372.78|2372.28|603
1706782500000|2024-02-01 10:15:00|2375.28|2374.78|2375.9|2375.4|2376.03|2375.53|2374.53|2374.03|677
1706782800000|2024-02-01 10:20:00|2375.78|2375.28|2377.03|2376.53|2378.03|2377.53|2375.53|2375.03|744
1706783100000|2024-02-01 10:25:00|2376.78|2376.28|2375.9|2375.4|2377.53|2377.03|2375.28|2374.78|462
1706783400000|2024-02-01 10:30:00|2376.03|2375.53|2376.53|2376.03|2376.53|2376.03|2375.28|2374.78|486
1706783700000|2024-02-01 10:35:00|2376.4|2375.9|2375.28|2374.78|2377.28|2376.78|2375.28|2374.78|648
1706784000000|2024-02-01 10:40:00|2375.03|2374.53|2375.03|2374.53|2376.28|2375.78|2374.53|2374.03|577
1706784300000|2024-02-01 10:45:00|2374.78|2374.28|2376.78|2376.28|2377.28|2376.78|2374.53|2374.03|374
1706784600000|2024-02-01 10:50:00|2376.53|2376.03|2375.28|2374.78|2376.65|2376.15|2374.78|2374.28|401
1706784900000|2024-02-01 10:55:00|2375.53|2375.03|2376.53|2376.03|2377.53|2377.03|2375.28|2374.78|287
1706785200000|2024-02-01 11:00:00|2376.78|2376.28|2377.28|2376.78|2377.78|2377.28|2376.03|2375.53|420
1706785500000|2024-02-01 11:05:00|2377.03|2376.53|2376.78|2376.28|2377.78|2377.28|2376.53|2376.03|425
1706785800000|2024-02-01 11:10:00|2377.03|2376.53|2375.28|2374.78|2377.03|2376.53|2375.15|2374.65|481
1706786100000|2024-02-01 11:15:00|2375.03|2374.53|2375.28|2374.78|2376.28|2375.78|2375.03|2374.53|500
1706786400000|2024-02-01 11:20:00|2375.03|2374.53|2375.03|2374.53|2375.53|2375.03|2374.53|2374.03|516
1706786700000|2024-02-01 11:25:00|2375.28|2374.78|2376.03|2375.53|2376.03|2375.53|2375.03|2374.53|613
1706787000000|2024-02-01 11:30:00|2376.15|2375.65|2377.28|2376.78|2377.28|2376.78|2375.28|2374.78|647
1706787300000|2024-02-01 11:35:00|2377.53|2377.03|2376.78|2376.28|2378.03|2377.53|2376.78|2376.28|549
1706787600000|2024-02-01 11:40:00|2376.53|2376.03|2376.78|2376.28|2378.03|2377.53|2376.03|2375.53|479
1706787900000|2024-02-01 11:45:00|2376.65|2376.15|2376.78|2376.28|2377.28|2376.78|2376.53|2376.03|260
1706788200000|2024-02-01 11:50:00|2377.03|2376.53|2376.28|2375.78|2377.53|2377.03|2375.53|2375.03|459
1706788500000|2024-02-01 11:55:00|2376.03|2375.53|2375.9|2375.4|2376.53|2376.03|2375.53|2375.03|332
1706788800000|2024-02-01 12:00:00|2376.03|2375.53|2374.78|2374.28|2376.28|2375.78|2374.03|2373.53|623
1706789100000|2024-02-01 12:05:00|2375.03|2374.53|2375.53|2375.03|2376.28|2375.78|2375.03|2374.53|485
1706789400000|2024-02-01 12:10:00|2375.28|2374.78|2374.28|2373.78|2375.53|2375.03|2374.28|2373.78|537
1706789700000|2024-02-01 12:15:00|2374.53|2374.03|2375.28|2374.78|2375.65|2375.15|2374.03|2373.53|530
1706790000000|2024-02-01 12:20:00|2375.53|2375.03|2376.03|2375.53|2376.28|2375.78|2375.28|2374.78|384
1706790300000|2024-02-01 12:25:00|2376.28|2375.78|2375.53|2375.03|2376.53|2376.03|2374.78|2374.28|430
1706790600000|2024-02-01 12:30:00|2375.28|2374.78|2376.03|2375.53|2376.28|2375.78|2375.28|2374.78|293
1706790900000|2024-02-01 12:35:00|2376.28|2375.78|2377.53|2377.03|2377.53|2377.03|2376.15|2375.65|458
1706791200000|2024-02-01 12:40:00|2377.78|2377.28|2377.78|2377.28|2378.03|2377.53|2376.78|2376.28|656
1706791500000|2024-02-01 12:45:00|2377.53|2377.03|2375.78|2375.28|2378.03|2377.53|2375.53|2375.03|437
1706791800000|2024-02-01 12:50:00|2376.03|2375.53|2377.78|2377.28|2377.78|2377.28|2375.78|2375.28|558
1706792100000|2024-02-01 12:55:00|2377.53|2377.03|2377.78|2377.28|2378.28|2377.78|2377.03|2376.53|483
1706792400000|2024-02-01 13:00:00|2377.65|2377.15|2376.53|2376.03|2377.78|2377.28|2376.28|2375.78|612
1706792700000|2024-02-01 13:05:00|2376.28|2375.78|2377.78|2377.28|2377.78|2377.28|2375.78|2375.28|758
1706793000000|2024-02-01 13:10:00|2378.03|2377.53|2377.28|2376.78|2378.28|2377.78|2377.03|2376.53|781
1706793300000|2024-02-01 13:15:00|2377.15|2376.65|2378.03|2377.53|2378.03|2377.53|2376.78|2376.28|581
1706793600000|2024-02-01 13:20:00|2378.28|2377.78|2379.53|2379.03|2379.53|2379.03|2377.78|2377.28|700
1706793900000|2024-02-01 13:25:00|2379.78|2379.28|2379.15|2378.65|2380.03|2379.53|2379.03|2378.53|485
1706794200000|2024-02-01 13:30:00|2379.28|2378.78|2376.78|2376.28|2379.53|2379.03|2376.28|2375.78|691
1706794500000|2024-02-01 13:35:00|2377.03|2376.53|2376.78|2376.28|2377.78|2377.28|2376.53|2376.03|496
1706794800000|2024-02-01 13:40:00|2376.53|2376.03|2374.78|2374.28|2376.78|2376.28|2374.03|2373.53|688
1706795100000|2024-02-01 13:45:00|2374.53|2374.03|2375.65|2375.15|2376.53|2376.03|2374.53|2374.03|479
1706795400000|2024-02-01 13:50:00|2375.53|2375.03|2375.28|2374.78|2375.53|2375.03|2374.65|2374.15|519
1706795700000|2024-02-01 13:55:00|2375.53|2375.03|2375.28|2374.78|2376.03|2375.53|2374.9|2374.4|649
1706796000000|2024-02-01 14:00:00|2375.03|2374.53|2375.28|2374.78|2376.28|2375.78|2374.78|2374.28|710
1706796300000|2024-02-01 14:05:00|2375.53|2375.03|2375.53|2375.03|2375.78|2375.28|2374.15|2373.65|539
1706796600000|2024-02-01 14:10:00|2375.28|2374.78|2376.03|2375.53|2376.53|2376.03|2375.03|2374.53|472
1706796900000|2024-02-01 14:15:00|2376.15|2375.65|2376.18|2375.68|2377.28|2376.78|2376.03|2375.53|406
1706797200000|2024-02-01 14:20:00|2376.1|2375.6|2376.6|2376.1|2376.85|2376.35|2375.35|2374.85|668
1706797500000|2024-02-01 14:25:00|2376.35|2375.85|2375.35|2374.85|2376.85|2376.35|2375.1|2374.6|718
1706797800000|2024-02-01 14:30:00|2375.6|2375.1|2376.85|2376.35|2376.85|2376.35|2375.1|2374.6|868
1706798100000|2024-02-01 14:35:00|2376.6|2376.1|2374.85|2374.35|2377.1|2376.6|2374.47|2373.97|986
1706798400000|2024-02-01 14:40:00|2375.1|2374.6|2378.85|2378.35|2378.85|2378.35|2374.6|2374.1|1056
1706798700000|2024-02-01 14:45:00|2378.72|2378.22|2378.85|2378.35|2380.47|2379.97|2377.85|2377.35|2191
1706799000000|2024-02-01 14:50:00|2378.6|2378.1|2378.1|2377.6|2380.97|2380.47|2378.1|2377.6|1584
1706799300000|2024-02-01 14:55:00|2377.97|2377.47|2375.85|2375.35|2378.1|2377.6|2374.85|2374.35|1073
1706799600000|2024-02-01 15:00:00|2375.6|2375.1|2376.1|2375.6|2376.35|2375.85|2373.85|2373.35|1713
1706799900000|2024-02-01 15:05:00|2376.35|2375.85|2378.35|2377.85|2379.35|2378.85|2376.35|2375.85|1259
1706800200000|2024-02-01 15:10:00|2377.95|2377.45|2374.45|2373.95|2377.95|2377.45|2374.2|2373.7|1185
1706800500000|2024-02-01 15:15:00|2374.57|2374.07|2372.2|2371.7|2374.7|2374.2|2372.2|2371.7|965
1706800800000|2024-02-01 15:20:00|2371.95|2371.45|2371.7|2371.2|2372.7|2372.2|2371.2|2370.7|1361
1706801100000|2024-02-01 15:25:00|2371.95|2371.45|2371.95|2371.45|2372.45|2371.95|2370.7|2370.2|1054
1706801400000|2024-02-01 15:30:00|2371.82|2371.32|2370.45|2369.95|2371.95|2371.45|2369.45|2368.95|1234
1706801700000|2024-02-01 15:35:00|2370.7|2370.2|2370.7|2370.2|2371.95|2371.45|2369.95|2369.45|1021
1706802000000|2024-02-01 15:40:00|2370.95|2370.45|2369.45|2368.95|2370.95|2370.45|2369.45|2368.95|1392
1706802300000|2024-02-01 15:45:00|2369.2|2368.7|2367.95|2367.45|2369.7|2369.2|2367.95|2367.45|1450
1706802600000|2024-02-01 15:50:00|2368.2|2367.7|2365.95|2365.45|2368.2|2367.7|2365.95|2365.45|1176
1706802900000|2024-02-01 15:55:00|2366.2|2365.7|2363.2|2362.7|2366.2|2365.7|2363.2|2362.7|1446
1706803200000|2024-02-01 16:00:00|2363.45|2362.95|2363.95|2363.45|2364.45|2363.95|2362.45|2361.95|1430
1706803500000|2024-02-01 16:05:00|2364.2|2363.7|2364.2|2363.7|2364.7|2364.2|2363.45|2362.95|1304
1706803800000|2024-02-01 16:10:00|2364.45|2363.95|2363.95|2363.45|2365.2|2364.7|2362.95|2362.45|1319
1706804100000|2024-02-01 16:15:00|2364.2|2363.7|2364.45|2363.95|2364.95|2364.45|2363.7|2363.2|1798
1706804400000|2024-02-01 16:20:00|2364.2|2363.7|2363.52|2362.02|2364.2|2363.7|2362.7|2362.02|3178
1706804700000|2024-02-01 16:25:00|2362.69|2361.19|2363.04|2361.54|2363.04|2361.54|2362.17|2360.67|870
1706805000000|2024-02-01 16:30:00|2363.05|2361.55|2366.19|2364.79|2366.19|2364.79|2363.05|2361.55|1745
1706805300000|2024-02-01 16:35:00|2366.07|2364.67|2365.94|2364.54|2367.07|2365.67|2364.94|2363.54|212
1706805600000|2024-02-01 16:40:00|2366.07|2364.67|2366.69|2365.29|2366.69|2365.29|2365.82|2364.42|22
1706805900000|2024-02-01 16:45:00|2366.57|2365.17|2366.44|2365.04|2366.69|2365.29|2366.44|2365.04|9
1706806200000|2024-02-01 16:50:00|2366.82|2365.42|2366.57|2365.17|2366.82|2365.42|2366.57|2365.17|26
1706806500000|2024-02-01 16:55:00|2366.44|2365.04|2366.62|2365.12|2366.62|2365.17|2366.32|2364.92|34
1706806800000|2024-02-01 17:00:00|2367.04|2365.54|2368.86|2367.36|2369.28|2367.78|2366.62|2365.12|0
1706807100000|2024-02-01 17:05:00|2369.28|2367.78|2371|2369.5|2371.43|2369.93|2369.28|2367.78|0
1706807400000|2024-02-01 17:10:00|2371.42|2369.92|2370.98|2369.48|2371.86|2370.36|2370.55|2369.05|0
1706807700000|2024-02-01 17:15:00|2370.97|2369.47|2370.13|2368.63|2370.99|2369.49|2370.12|2368.62|0
1706808000000|2024-02-01 17:20:00|2370.12|2368.62|2369.72|2368.22|2370.13|2368.63|2369.27|2367.77|0
1706808300000|2024-02-01 17:25:00|2369.71|2368.21|2369.58|2368.08|2369.72|2368.22|2368.74|2367.24|0
1706808600000|2024-02-01 17:30:00|2370|2368.5|2370|2368.5|2370.02|2368.52|2369.57|2368.07|0
1706808900000|2024-02-01 17:35:00|2369.79|2368.29|2370.01|2368.51|2370.44|2368.94|2369.58|2368.08|0
1706809200000|2024-02-01 17:40:00|2370.22|2368.72|2369.97|2368.47|2370.44|2368.94|2369.58|2368.08|0
1706809500000|2024-02-01 17:45:00|2369.96|2368.46|2370.84|2369.34|2371.29|2369.79|2369.96|2368.46|0
1706809800000|2024-02-01 17:50:00|2370.42|2368.92|2372.14|2370.64|2372.15|2370.65|2370.42|2368.92|0
1706810100000|2024-02-01 17:55:00|2372.15|2370.65|2370.83|2369.33|2373|2371.5|2370.39|2368.89|0
1706810400000|2024-02-01 18:00:00|2370.84|2369.34|2368.66|2367.16|2371.26|2369.76|2368.66|2367.16|0
1706810700000|2024-02-01 18:05:00|2368.65|2367.15|2368.23|2366.73|2368.66|2367.16|2367.79|2366.29|0
1706811000000|2024-02-01 18:10:00|2368.24|2366.74|2370.39|2368.89|2370.39|2368.89|2368.24|2366.74|0
1706811300000|2024-02-01 18:15:00|2370.38|2368.88|2369.55|2368.05|2370.82|2369.32|2369.11|2367.61|0
1706811600000|2024-02-01 18:20:00|2369.56|2368.06|2369.54|2368.04|2370.39|2368.89|2369.1|2367.6|0
1706811900000|2024-02-01 18:25:00|2369.55|2368.05|2370.38|2368.88|2370.39|2368.89|2369.55|2368.05|0
1706812200000|2024-02-01 18:30:00|2369.96|2368.46|2371.25|2369.75|2372.11|2370.61|2369.96|2368.46|0
1706812500000|2024-02-01 18:35:00|2371.67|2370.17|2369.15|2367.65|2371.68|2370.18|2368.65|2367.15|0
1706812800000|2024-02-01 18:40:00|2369.16|2367.66|2370.01|2368.51|2370.01|2368.51|2369.15|2367.65|0
1706813100000|2024-02-01 18:45:00|2370|2368.5|2371.3|2369.8|2371.31|2369.81|2370|2368.5|0
1706813400000|2024-02-01 18:50:00|2371.31|2369.81|2371.3|2369.8|2371.74|2370.24|2370.88|2369.38|0
1706813700000|2024-02-01 18:55:00|2370.89|2369.39|2370.89|2369.39|2371.75|2370.25|2370.46|2368.96|0
1706814000000|2024-02-01 19:00:00|2370.9|2369.4|2371.33|2369.83|2371.33|2369.83|2370.89|2369.39|0
1706814300000|2024-02-01 19:05:00|2371.34|2369.84|2372.19|2370.69|2372.19|2370.69|2371.32|2369.82|0
1706814600000|2024-02-01 19:10:00|2371.77|2370.27|2370.46|2368.96|2372.2|2370.7|2370.46|2368.96|0
1706814900000|2024-02-01 19:15:00|2370.04|2368.54|2371.33|2369.83|2371.33|2369.83|2370.04|2368.54|0
1706815200000|2024-02-01 19:20:00|2371.34|2369.84|2370.91|2369.41|2371.34|2369.84|2370.9|2369.4|0
1706815500000|2024-02-01 19:25:00|2370.9|2369.4|2370.9|2369.4|2371.33|2369.83|2370.49|2368.99|0
1706815800000|2024-02-01 19:30:00|2370.91|2369.41|2370.03|2368.53|2370.91|2369.41|2369.61|2368.11|0
1706816100000|2024-02-01 19:35:00|2370.04|2368.54|2371.33|2369.83|2371.34|2369.84|2370.04|2368.54|0
1706816400000|2024-02-01 19:40:00|2371.34|2369.84|2371.77|2370.27|2372.19|2370.69|2371.33|2369.83|0
1706816700000|2024-02-01 19:45:00|2371.78|2370.28|2372.65|2371.15|2373.51|2372.01|2371.78|2370.28|0
1706817000000|2024-02-01 19:50:00|2372.66|2371.16|2372.22|2370.72|2372.87|2371.37|2372.22|2370.72|0
1706817300000|2024-02-01 19:55:00|2372.23|2370.73|2373.09|2371.59|2373.09|2371.59|2372.22|2370.72|0
1706817600000|2024-02-01 20:00:00|2373.1|2371.6|2373.91|2372.41|2373.91|2372.41|2372.66|2371.16|0
1706817900000|2024-02-01 20:05:00|2373.9|2372.4|2373.89|2372.39|2374.34|2372.84|2373.46|2371.96|0
1706818200000|2024-02-01 20:10:00|2373.47|2371.97|2373.05|2371.55|2373.47|2371.97|2372.6|2371.1|0
1706818500000|2024-02-01 20:15:00|2373.47|2371.97|2373.47|2371.97|2373.9|2372.4|2373.04|2371.54|0
1706818800000|2024-02-01 20:20:00|2373.05|2371.55|2373.05|2371.55|2373.47|2371.97|2373.04|2371.54|0
1706819100000|2024-02-01 20:25:00|2373.04|2371.54|2373.47|2371.97|2373.9|2372.4|2373.04|2371.54|0
1706819400000|2024-02-01 20:30:00|2373.48|2371.98|2374.32|2372.82|2374.32|2372.82|2373.47|2371.97|0
1706819700000|2024-02-01 20:35:00|2374.33|2372.83|2374.33|2372.83|2374.33|2372.83|2373.89|2372.39|0
1706820000000|2024-02-01 20:40:00|2374.34|2372.84|2374.32|2372.82|2374.77|2373.27|2374.32|2372.82|0
1706820300000|2024-02-01 20:45:00|2373.9|2372.4|2373.45|2371.95|2374.33|2372.83|2373.44|2371.94|0
1706820600000|2024-02-01 20:50:00|2373.87|2372.37|2373.87|2372.37|2373.87|2372.37|2373|2371.5|0
1706820900000|2024-02-01 20:55:00|2373.88|2372.38|2374.36|2372.86|2374.36|2372.86|2373.47|2371.97|0
1706821200000|2024-02-01 21:00:00|2374.24|2372.74|2374.45|2372.95|2375.32|2373.82|2373.2|2371.7|0
1706821500000|2024-02-01 21:05:00|2374.46|2372.96|2376.83|2375.33|2377.71|2376.21|2374.19|2372.69|0
1706821800000|2024-02-01 21:10:00|2376.79|2375.29|2377.28|2375.78|2377.74|2376.24|2376.54|2375.04|0
1706822100000|2024-02-01 21:15:00|2377.32|2375.82|2376.91|2375.41|2378.2|2376.7|2376.61|2375.11|0
1706822400000|2024-02-01 21:20:00|2376.87|2375.37|2377.29|2375.79|2377.68|2376.18|2376.21|2374.71|0
1706822700000|2024-02-01 21:25:00|2377.12|2375.62|2377.98|2376.48|2378.03|2376.53|2376.94|2375.44|0
1706823000000|2024-02-01 21:30:00|2378.02|2376.52|2377.46|2375.96|2379.28|2377.78|2376.69|2375.19|0
1706823300000|2024-02-01 21:35:00|2377.38|2375.88|2378.44|2376.94|2378.52|2377.02|2377.14|2375.64|0
1706823600000|2024-02-01 21:40:00|2378.35|2376.85|2379.8|2378.3|2379.8|2378.3|2378.31|2376.81|0
1706823900000|2024-02-01 21:45:00|2379.76|2378.26|2381.95|2380.45|2382.03|2380.53|2378.92|2377.42|0
1706824200000|2024-02-01 21:50:00|2381.9|2380.4|2381.42|2379.92|2382.64|2381.14|2381.42|2379.92|0
1706824500000|2024-02-01 21:55:00|2381.41|2379.91|2380.95|2379.45|2381.47|2379.97|2380.7|2379.2|0
1706824800000|2024-02-01 22:00:00|2380.87|2379.37|2380.83|2379.33|2380.95|2379.45|2380.74|2379.24|0
1706825100000|2024-02-01 22:05:00|2380.82|2379.32|2380.61|2379.11|2380.91|2379.41|2380.61|2379.11|0
1706825400000|2024-02-01 22:10:00|2380.65|2379.15|2380.15|2378.65|2380.74|2379.24|2380.1|2378.6|0
1706825700000|2024-02-01 22:15:00|2380.17|2378.67|2380.08|2378.58|2380.17|2378.67|2380.08|2378.58|0
1706826000000|2024-02-01 22:20:00|2380.12|2378.62|2380.12|2378.62|2380.17|2378.67|2380.04|2378.54|0
1706826300000|2024-02-01 22:25:00|2380.08|2378.58|2379.99|2378.49|2380.17|2378.67|2379.95|2378.45|0
1706826600000|2024-02-01 22:30:00|2379.95|2378.45|2379.69|2378.19|2379.95|2378.45|2379.69|2378.19|0
1706826900000|2024-02-01 22:35:00|2379.65|2378.15|2379.17|2377.67|2379.69|2378.19|2379.04|2377.54|0
1706827200000|2024-02-01 22:40:00|2379.09|2377.59|2379.13|2377.63|2379.35|2377.85|2379|2377.5|0
1706827500000|2024-02-01 22:45:00|2379.22|2377.72|2379|2377.5|2379.22|2377.72|2379|2377.5|0
1706827800000|2024-02-01 22:50:00|2378.96|2377.46|2378.74|2377.24|2379|2377.5|2378.7|2377.2|0
1706828100000|2024-02-01 22:55:00|2378.83|2377.33|2378.7|2377.2|2378.87|2377.37|2378.57|2377.07|0
1706828400000|2024-02-01 23:00:00|2378.68|2377.18|2379.22|2377.72|2379.56|2378.06|2378.14|2376.64|0
1706828700000|2024-02-01 23:05:00|2379.21|2377.71|2378.96|2377.46|2379.22|2377.72|2378.31|2376.81|0
1706829000000|2024-02-01 23:10:00|2379|2377.5|2378.39|2376.89|2379.39|2377.89|2378.31|2376.81|0
1706829300000|2024-02-01 23:15:00|2378.35|2376.85|2379|2377.5|2379.04|2377.54|2378.31|2376.81|0
1706829600000|2024-02-01 23:20:00|2379.09|2377.59|2379.22|2377.72|2379.39|2377.89|2378.65|2377.15|0
1706829900000|2024-02-01 23:25:00|2379.21|2377.71|2378.78|2377.28|2379.21|2377.71|2378.78|2377.28|0
1706830200000|2024-02-01 23:30:00|2378.79|2377.29|2378.78|2377.28|2378.96|2377.46|2378.61|2377.11|0
1706830500000|2024-02-01 23:35:00|2378.79|2377.29|2378.78|2377.28|2378.87|2377.37|2378.61|2377.11|0
1706830800000|2024-02-01 23:40:00|2378.74|2377.24|2379.38|2377.88|2379.42|2377.92|2378.74|2377.24|0
1706831100000|2024-02-01 23:45:00|2379.29|2377.79|2379.04|2377.54|2379.29|2377.79|2378.88|2377.38|0
1706831400000|2024-02-01 23:50:00|2379.13|2377.63|2379.55|2378.05|2379.63|2378.13|2379.04|2377.54|0
1706831700000|2024-02-01 23:55:00|2379.54|2378.04|2379.55|2378.05|2379.55|2378.05|2379.24|2377.74|0
1706832000000|2024-02-02 00:00:00|2379.54|2378.04|2379.11|2377.61|2379.63|2378.13|2379.07|2377.57|0
1706832300000|2024-02-02 00:05:00|2379.07|2377.57|2378.98|2377.48|2379.2|2377.7|2378.77|2377.27|0
1706832600000|2024-02-02 00:10:00|2378.9|2377.4|2378.43|2376.93|2378.98|2377.48|2378.35|2376.85|0
1706832900000|2024-02-02 00:15:00|2378.35|2376.85|2379.05|2377.55|2379.48|2377.98|2378.26|2376.76|0
1706833200000|2024-02-02 00:20:00|2379.47|2377.97|2379.06|2377.56|2379.47|2377.97|2378.63|2377.13|0
1706833500000|2024-02-02 00:25:00|2379.05|2377.55|2378.64|2377.14|2379.06|2377.56|2378.64|2377.14|0
1706833800000|2024-02-02 00:30:00|2378.63|2377.13|2379.06|2377.56|2379.06|2377.56|2378.63|2377.13|0
1706834100000|2024-02-02 00:35:00|2379.07|2377.57|2379.49|2377.99|2379.49|2377.99|2379.07|2377.57|0
1706834400000|2024-02-02 00:40:00|2379.07|2377.57|2378.66|2377.16|2379.49|2377.99|2378.65|2377.15|0
1706834700000|2024-02-02 00:45:00|2378.65|2377.15|2378.66|2377.16|2378.66|2377.16|2378.65|2377.15|0
1706835000000|2024-02-02 00:50:00|2378.67|2377.17|2378.67|2377.17|2378.67|2377.17|2378.67|2377.17|0
1706835600000|2024-02-02 01:00:00|2378.68|2377.18|2378.25|2376.75|2379.1|2377.6|2378.24|2376.74|0
1706835900000|2024-02-02 01:05:00|2378.46|2376.96|2378.71|2377.21|2378.71|2377.21|2378.25|2376.75|0
1706836200000|2024-02-02 01:10:00|2378.72|2377.22|2378.71|2377.21|2378.72|2377.22|2378.25|2376.75|0
1706836500000|2024-02-02 01:15:00|2378.7|2377.2|2378.71|2377.21|2379.16|2377.66|2378.7|2377.2|0
1706836800000|2024-02-02 01:20:00|2378.7|2377.2|2379.2|2377.7|2379.2|2377.7|2378.7|2377.2|0
1706837100000|2024-02-02 01:25:00|2378.76|2377.26|2379.21|2377.71|2379.65|2378.15|2378.76|2377.26|0
1706837400000|2024-02-02 01:30:00|2379.22|2377.72|2378.35|2376.85|2379.66|2378.16|2378.33|2376.83|0
1706837700000|2024-02-02 01:35:00|2378.8|2377.3|2378.79|2377.29|2378.81|2377.31|2378.34|2376.84|0
1706838000000|2024-02-02 01:40:00|2378.78|2377.28|2379.23|2377.73|2379.23|2377.73|2378.34|2376.84|0
1706838300000|2024-02-02 01:45:00|2379.22|2377.72|2380.11|2378.61|2380.11|2378.61|2379.22|2377.72|0
1706838600000|2024-02-02 01:50:00|2380.55|2379.05|2380.57|2379.07|2380.57|2379.07|2380.55|2379.05|0
1706838900000|2024-02-02 01:55:00|2380.58|2379.08|2381.02|2379.52|2381.02|2379.52|2380.56|2379.06|0
1706839200000|2024-02-02 02:00:00|2381.01|2379.51|2381.45|2379.95|2381.45|2379.95|2381.01|2379.51|0
1706839500000|2024-02-02 02:05:00|2381.46|2379.96|2381.9|2380.4|2381.91|2380.41|2381.45|2379.95|0
1706839800000|2024-02-02 02:10:00|2381.46|2379.96|2380.55|2379.05|2381.46|2379.96|2380.55|2379.05|0
1706840100000|2024-02-02 02:15:00|2380.56|2379.06|2380.1|2378.6|2381|2379.5|2379.88|2378.38|0
1706840400000|2024-02-02 02:20:00|2380.09|2378.59|2380.11|2378.61|2380.11|2378.61|2379.21|2377.71|0
1706840700000|2024-02-02 02:25:00|2379.66|2378.16|2379.66|2378.16|2379.67|2378.17|2379.66|2378.16|0
1706841000000|2024-02-02 02:30:00|2379.67|2378.17|2380.12|2378.62|2380.12|2378.62|2379.67|2378.17|0
1706841300000|2024-02-02 02:35:00|2380.11|2378.61|2380.11|2378.61|2380.12|2378.62|2380.11|2378.61|0
1706841600000|2024-02-02 02:40:00|2380.12|2378.62|2380.57|2379.07|2380.57|2379.07|2380.12|2378.62|0
1706841900000|2024-02-02 02:45:00|2380.56|2379.06|2381.01|2379.51|2381.02|2379.52|2380.56|2379.06|0
1706842200000|2024-02-02 02:50:00|2380.57|2379.07|2380.56|2379.06|2381.02|2379.52|2380.56|2379.06|0
1706842500000|2024-02-02 02:55:00|2380.57|2379.07|2381.01|2379.51|2381.02|2379.52|2380.57|2379.07|0
1706842800000|2024-02-02 03:00:00|2381.02|2379.52|2380.57|2379.07|2381.02|2379.52|2380.57|2379.07|0
1706843100000|2024-02-02 03:05:00|2381.01|2379.51|2380.12|2378.62|2381.01|2379.51|2380.12|2378.62|0
1706843400000|2024-02-02 03:10:00|2379.9|2378.4|2379.67|2378.17|2380.12|2378.62|2379.45|2377.95|0
1706843700000|2024-02-02 03:15:00|2379.68|2378.18|2379.22|2377.72|2379.68|2378.18|2378.77|2377.27|0
1706844000000|2024-02-02 03:20:00|2379.23|2377.73|2378.78|2377.28|2379.23|2377.73|2378.77|2377.27|0
1706844300000|2024-02-02 03:25:00|2378.77|2377.27|2378.77|2377.27|2378.78|2377.28|2378.77|2377.27|0
1706844600000|2024-02-02 03:30:00|2378.78|2377.28|2378.32|2376.82|2378.78|2377.28|2378.32|2376.82|0
1706844900000|2024-02-02 03:35:00|2378.77|2377.27|2378.76|2377.26|2378.77|2377.27|2378.32|2376.82|0
1706845200000|2024-02-02 03:40:00|2378.32|2376.82|2378.91|2377.41|2378.91|2377.41|2378.32|2376.82|0
1706845500000|2024-02-02 03:45:00|2379.35|2377.85|2379.36|2377.86|2379.36|2377.86|2379.13|2377.63|0
1706845800000|2024-02-02 03:50:00|2378.91|2377.41|2379.36|2377.86|2379.8|2378.3|2378.91|2377.41|0
1706846100000|2024-02-02 03:55:00|2379.13|2377.63|2378.91|2377.41|2379.13|2377.63|2378.9|2377.4|0
1706846400000|2024-02-02 04:00:00|2378.9|2377.4|2378.9|2377.4|2378.91|2377.41|2378.46|2376.96|0
1706846700000|2024-02-02 04:05:00|2379.35|2377.85|2379.35|2377.85|2379.35|2377.85|2378.9|2377.4|0
1706847000000|2024-02-02 04:10:00|2379.34|2377.84|2379.34|2377.84|2379.34|2377.84|2378.9|2377.4|0
1706847300000|2024-02-02 04:15:00|2379.35|2377.85|2379.81|2378.31|2379.81|2378.31|2379.35|2377.85|0
1706847600000|2024-02-02 04:20:00|2380.25|2378.75|2379.8|2378.3|2380.25|2378.75|2379.8|2378.3|0
1706847900000|2024-02-02 04:25:00|2379.81|2378.31|2379.81|2378.31|2379.81|2378.31|2379.81|2378.31|0
1706848200000|2024-02-02 04:30:00|2379.77|2378.27|2379.77|2378.27|2379.77|2378.27|2379.77|2378.27|0
1706848800000|2024-02-02 04:40:00|2380.21|2378.71|2379.76|2378.26|2380.21|2378.71|2379.76|2378.26|0
1706849100000|2024-02-02 04:45:00|2379.77|2378.27|2378.88|2377.38|2379.77|2378.27|2378.87|2377.37|0
1706849400000|2024-02-02 04:50:00|2379.1|2377.6|2378.87|2377.37|2379.1|2377.6|2378.64|2377.14|0
1706849700000|2024-02-02 04:55:00|2378.42|2376.92|2378.87|2377.37|2378.87|2377.37|2378.42|2376.92|0
1706850000000|2024-02-02 05:00:00|2378.43|2376.93|2378.43|2376.93|2378.43|2376.93|2378.42|2376.92|0
1706850300000|2024-02-02 05:05:00|2378.42|2376.92|2378.43|2376.93|2378.43|2376.93|2377.98|2376.48|0
1706850600000|2024-02-02 05:10:00|2378.44|2376.94|2379.33|2377.83|2379.34|2377.84|2378.43|2376.93|0
1706850900000|2024-02-02 05:15:00|2379.55|2378.05|2379.32|2377.82|2379.55|2378.05|2378.88|2377.38|0
1706851200000|2024-02-02 05:20:00|2379.33|2377.83|2379.33|2377.83|2379.33|2377.83|2379.32|2377.82|0
1706851500000|2024-02-02 05:25:00|2379.32|2377.82|2380.23|2378.73|2380.23|2378.73|2379.32|2377.82|0
1706851800000|2024-02-02 05:30:00|2379.78|2378.28|2379.33|2377.83|2379.78|2378.28|2378.88|2377.38|0
1706852100000|2024-02-02 05:35:00|2379.1|2377.6|2379.1|2377.6|2379.33|2377.83|2378.88|2377.38|0
1706852400000|2024-02-02 05:40:00|2379.33|2377.83|2379.32|2377.82|2379.33|2377.83|2378.88|2377.38|0
1706852700000|2024-02-02 05:45:00|2378.88|2377.38|2379.32|2377.82|2379.32|2377.82|2378.87|2377.37|0
1706853000000|2024-02-02 05:50:00|2379.1|2377.6|2378.41|2376.91|2379.1|2377.6|2378.4|2376.9|0
1706853300000|2024-02-02 05:55:00|2378.4|2376.9|2378.84|2377.34|2378.84|2377.34|2378.4|2376.9|0
1706853600000|2024-02-02 06:00:00|2378.83|2377.33|2378.39|2376.89|2378.84|2377.34|2378.37|2376.87|0
1706853900000|2024-02-02 06:05:00|2378.83|2377.33|2378.83|2377.33|2378.84|2377.34|2378.39|2376.89|0
1706854200000|2024-02-02 06:10:00|2378.39|2376.89|2379.29|2377.79|2379.29|2377.79|2378.39|2376.89|0
1706854500000|2024-02-02 06:15:00|2379.28|2377.78|2378.39|2376.89|2379.29|2377.79|2378.38|2376.88|0
1706854800000|2024-02-02 06:20:00|2378.4|2376.9|2377.94|2376.44|2378.4|2376.9|2377.49|2375.99|0
1706855100000|2024-02-02 06:25:00|2377.95|2376.45|2379.66|2378.16|2379.66|2378.16|2377.94|2376.44|0
1706855400000|2024-02-02 06:30:00|2379.22|2377.72|2380.12|2378.62|2380.12|2378.62|2378.55|2377.05|0
1706855700000|2024-02-02 06:35:00|2380.11|2378.61|2379.66|2378.16|2380.11|2378.61|2379.66|2378.16|0
1706856000000|2024-02-02 06:40:00|2380.1|2378.6|2379.66|2378.16|2380.11|2378.61|2379.66|2378.16|0
1706856300000|2024-02-02 06:45:00|2379.22|2377.72|2379.21|2377.71|2380.56|2379.06|2379.21|2377.71|0
1706856600000|2024-02-02 06:50:00|2379.22|2377.72|2378.34|2376.84|2379.23|2377.73|2378.33|2376.83|0
1706856900000|2024-02-02 06:55:00|2378.78|2377.28|2377.89|2376.39|2378.78|2377.28|2377.88|2376.38|0
1706857200000|2024-02-02 07:00:00|2377.44|2375.94|2378.3|2376.8|2378.76|2377.26|2376.98|2375.48|0
1706857500000|2024-02-02 07:05:00|2378.08|2376.58|2377.85|2376.35|2378.08|2376.58|2377.41|2375.91|0
1706857800000|2024-02-02 07:10:00|2378.3|2376.8|2377.87|2376.37|2378.32|2376.82|2377.86|2376.36|0
1706858100000|2024-02-02 07:15:00|2377.88|2376.38|2377.43|2375.93|2378.32|2376.82|2376.98|2375.48|0
1706858400000|2024-02-02 07:20:00|2377.44|2375.94|2377.89|2376.39|2379.23|2377.73|2377.44|2375.94|0
1706858700000|2024-02-02 07:25:00|2377.88|2376.38|2377.88|2376.38|2378.77|2377.27|2377.86|2376.36|0
1706859000000|2024-02-02 07:30:00|2377.87|2376.37|2379.69|2378.29|2380.32|2378.92|2377.43|2375.93|24
1706859300000|2024-02-02 07:35:00|2379.44|2378.04|2380.32|2378.92|2380.32|2378.92|2379.44|2378.04|2
1706859600000|2024-02-02 07:40:00|2379.44|2378.04|2380.32|2378.92|2380.32|2378.92|2379.44|2378.04|12
1706860200000|2024-02-02 07:50:00|2380.44|2379.04|2381.32|2379.92|2381.57|2380.17|2380.44|2379.04|7
1706860500000|2024-02-02 07:55:00|2381.37|2379.87|2380.14|2378.64|2381.59|2380.09|2380.14|2378.64|0
1706860800000|2024-02-02 08:00:00|2380.58|2379.08|2377.87|2377.37|2382.87|2382.37|2377.62|2377.12|3116
1706861100000|2024-02-02 08:05:00|2378.12|2377.62|2377.74|2377.24|2379.12|2378.62|2375.87|2375.37|1821
1706861400000|2024-02-02 08:10:00|2377.87|2377.37|2377.37|2376.87|2378.87|2378.37|2375.62|2375.12|1503
1706861700000|2024-02-02 08:15:00|2377.24|2376.74|2374.62|2374.12|2377.24|2376.74|2373.87|2373.37|1045
1706862000000|2024-02-02 08:20:00|2374.37|2373.87|2376.12|2375.62|2376.37|2375.87|2373.87|2373.37|803
1706862300000|2024-02-02 08:25:00|2376.37|2375.87|2375.12|2374.62|2376.37|2375.87|2374.87|2374.37|558
1706862600000|2024-02-02 08:30:00|2375.24|2374.74|2375.62|2375.12|2377.12|2376.62|2374.37|2373.87|942
1706862900000|2024-02-02 08:35:00|2375.37|2374.87|2376.87|2376.37|2376.87|2376.37|2374.12|2373.62|674
1706863200000|2024-02-02 08:40:00|2376.99|2376.49|2375.2|2374.7|2377.2|2376.7|2374.95|2374.45|654
1706863500000|2024-02-02 08:45:00|2374.95|2374.45|2376.85|2376.35|2377.47|2376.97|2374.32|2373.82|729
1706863800000|2024-02-02 08:50:00|2377.1|2376.6|2377.35|2376.85|2378.85|2378.35|2376.72|2376.22|778
1706864100000|2024-02-02 08:55:00|2377.1|2376.6|2374.35|2373.85|2377.6|2377.1|2374.35|2373.85|483
1706864400000|2024-02-02 09:00:00|2374.6|2374.1|2376.04|2375.54|2376.04|2375.54|2373.79|2373.29|658
1706864700000|2024-02-02 09:05:00|2375.79|2375.29|2375.79|2375.29|2376.29|2375.79|2374.29|2373.79|435
1706865000000|2024-02-02 09:10:00|2375.66|2375.16|2377.29|2376.79|2378.29|2377.79|2375.54|2375.04|480
1706865300000|2024-02-02 09:15:00|2377.16|2376.66|2380.04|2379.54|2380.04|2379.54|2377.16|2376.66|631
1706865600000|2024-02-02 09:20:00|2379.91|2379.41|2381.54|2381.04|2381.79|2381.29|2379.29|2378.79|955
1706865900000|2024-02-02 09:25:00|2381.29|2380.79|2379.79|2379.29|2381.29|2380.79|2379.29|2378.79|618
1706866200000|2024-02-02 09:30:00|2379.66|2379.16|2379.29|2378.79|2380.04|2379.54|2379.04|2378.54|609
1706866500000|2024-02-02 09:35:00|2379.54|2379.04|2378.29|2377.79|2379.79|2379.29|2377.66|2377.16|732
1706866800000|2024-02-02 09:40:00|2378.54|2378.04|2378.04|2377.54|2378.54|2378.04|2377.04|2376.54|539
1706867100000|2024-02-02 09:45:00|2378.29|2377.79|2379.04|2378.54|2380.29|2379.79|2378.29|2377.79|690
1706867400000|2024-02-02 09:50:00|2378.79|2378.29|2379.54|2379.04|2380.04|2379.54|2378.79|2378.29|545
1706867700000|2024-02-02 09:55:00|2379.29|2378.79|2380.29|2379.79|2380.29|2379.79|2378.79|2378.29|431
1706868000000|2024-02-02 10:00:00|2380.04|2379.54|2380.29|2379.79|2381.04|2380.54|2378.66|2378.16|805
1706868300000|2024-02-02 10:05:00|2380.54|2380.04|2379.54|2379.04|2381.04|2380.54|2379.16|2378.66|536
1706868600000|2024-02-02 10:10:00|2379.29|2378.79|2379.04|2378.54|2379.79|2379.29|2378.79|2378.29|374
1706868900000|2024-02-02 10:15:00|2378.91|2378.41|2377.79|2377.29|2378.91|2378.41|2377.79|2377.29|502
1706869200000|2024-02-02 10:20:00|2378.04|2377.54|2376.54|2376.04|2378.29|2377.79|2376.54|2376.04|558
1706869500000|2024-02-02 10:25:00|2376.29|2375.79|2377.29|2376.79|2377.79|2377.29|2376.29|2375.79|327
1706869800000|2024-02-02 10:30:00|2376.79|2376.29|2377.79|2377.29|2377.79|2377.29|2375.54|2375.04|400
1706870100000|2024-02-02 10:35:00|2378.04|2377.54|2379.79|2379.29|2380.04|2379.54|2377.91|2377.41|464
1706870400000|2024-02-02 10:40:00|2379.66|2379.16|2379.41|2378.91|2380.04|2379.54|2378.79|2378.29|419
1706870700000|2024-02-02 10:45:00|2379.29|2378.79|2380.79|2380.29|2380.79|2380.29|2378.79|2378.29|510
1706871000000|2024-02-02 10:50:00|2380.54|2380.04|2377.29|2376.79|2380.91|2380.41|2377.29|2376.79|851
1706871300000|2024-02-02 10:55:00|2377.16|2376.66|2376.54|2376.04|2379.04|2378.54|2376.41|2375.91|1432
1706871600000|2024-02-02 11:00:00|2376.66|2376.16|2378.04|2377.54|2378.04|2377.54|2375.54|2375.04|1375
1706871900000|2024-02-02 11:05:00|2377.79|2377.29|2378.29|2377.79|2378.79|2378.29|2377.29|2376.79|501
1706872200000|2024-02-02 11:10:00|2378.41|2377.91|2379.29|2378.79|2379.54|2379.04|2378.04|2377.54|458
1706872500000|2024-02-02 11:15:00|2379.54|2379.04|2381.04|2380.54|2381.04|2380.54|2379.54|2379.04|724
1706872800000|2024-02-02 11:20:00|2381.29|2380.79|2381.04|2380.54|2381.54|2381.04|2380.79|2380.29|483
1706873100000|2024-02-02 11:25:00|2380.79|2380.29|2381.79|2381.29|2381.79|2381.29|2380.79|2380.29|403
1706873400000|2024-02-02 11:30:00|2381.66|2381.16|2382.04|2381.54|2382.54|2382.04|2381.66|2381.16|401
1706873700000|2024-02-02 11:35:00|2382.29|2381.79|2382.79|2382.29|2383.04|2382.54|2382.29|2381.79|503
1706874000000|2024-02-02 11:40:00|2382.54|2382.04|2383.16|2382.66|2383.16|2382.66|2381.79|2381.29|473
1706874300000|2024-02-02 11:45:00|2383.04|2382.54|2382.79|2382.29|2383.29|2382.79|2382.04|2381.54|551
1706874600000|2024-02-02 11:50:00|2382.54|2382.04|2382.79|2382.29|2383.04|2382.54|2382.29|2381.79|528
1706874900000|2024-02-02 11:55:00|2382.54|2382.04|2383.04|2382.54|2383.04|2382.54|2382.29|2381.79|512
1706875200000|2024-02-02 12:00:00|2383.29|2382.79|2383.29|2382.79|2383.29|2382.79|2382.29|2381.79|479
1706875500000|2024-02-02 12:05:00|2383.04|2382.54|2383.29|2382.79|2383.29|2382.79|2382.04|2381.54|548
1706875800000|2024-02-02 12:10:00|2383.04|2382.54|2383.79|2383.29|2384.04|2383.54|2383.04|2382.54|426
1706876100000|2024-02-02 12:15:00|2383.54|2383.04|2384.79|2384.29|2385.04|2384.54|2383.54|2383.04|573
1706876400000|2024-02-02 12:20:00|2385.04|2384.54|2384.54|2384.04|2385.54|2385.04|2384.29|2383.79|344
1706876700000|2024-02-02 12:25:00|2384.29|2383.79|2384.79|2384.29|2384.79|2384.29|2384.29|2383.79|394
1706877000000|2024-02-02 12:30:00|2384.54|2384.04|2384.54|2384.04|2385.29|2384.79|2384.29|2383.79|375
1706877300000|2024-02-02 12:35:00|2384.29|2383.79|2385.04|2384.54|2385.29|2384.79|2383.91|2383.41|398
1706877600000|2024-02-02 12:40:00|2384.89|2384.39|2384.64|2384.14|2385.14|2384.64|2384.14|2383.64|236
1706877900000|2024-02-02 12:45:00|2384.76|2384.26|2384.64|2384.14|2384.89|2384.39|2384.14|2383.64|291
1706878200000|2024-02-02 12:50:00|2384.39|2383.89|2383.89|2383.39|2384.39|2383.89|2383.64|2383.14|153
1706878500000|2024-02-02 12:55:00|2383.64|2383.14|2382.39|2381.89|2383.89|2383.39|2382.39|2381.89|315
1706878800000|2024-02-02 13:00:00|2382.14|2381.64|2381.64|2381.14|2382.14|2381.64|2381.64|2381.14|357
1706879100000|2024-02-02 13:05:00|2381.89|2381.39|2381.14|2380.64|2382.14|2381.64|2381.14|2380.64|449
1706879400000|2024-02-02 13:10:00|2380.89|2380.39|2378.14|2377.64|2380.89|2380.39|2378.14|2377.64|722
1706879700000|2024-02-02 13:15:00|2377.89|2377.39|2379.39|2378.89|2379.64|2379.14|2377.89|2377.39|576
1706880000000|2024-02-02 13:20:00|2379.14|2378.64|2379.14|2378.64|2379.39|2378.89|2378.39|2377.89|381
1706880300000|2024-02-02 13:25:00|2378.89|2378.39|2379.76|2379.26|2379.89|2379.39|2378.64|2378.14|354
1706880600000|2024-02-02 13:30:00|2379.64|2379.14|2373.64|2373.14|2379.64|2379.14|2371.26|2370.76|2811
1706880900000|2024-02-02 13:35:00|2373.39|2372.89|2376.64|2376.14|2376.64|2376.14|2372.51|2372.01|1187
1706881200000|2024-02-02 13:40:00|2376.39|2375.89|2379.64|2379.14|2380.51|2380.01|2376.14|2375.64|1112
1706881500000|2024-02-02 13:45:00|2379.39|2378.89|2377.14|2376.64|2379.39|2378.89|2376.01|2375.51|546
1706881800000|2024-02-02 13:50:00|2377.39|2376.89|2374.14|2373.64|2377.76|2377.26|2373.89|2373.39|639
1706882100000|2024-02-02 13:55:00|2374.01|2373.51|2371.89|2371.39|2374.14|2373.64|2371.64|2371.14|817
1706882400000|2024-02-02 14:00:00|2371.76|2371.26|2370.64|2370.14|2374.14|2373.64|2370.39|2369.89|1012
1706882700000|2024-02-02 14:05:00|2371.14|2370.64|2374.64|2374.14|2374.64|2374.14|2371.14|2370.64|1033
1706883000000|2024-02-02 14:10:00|2374.39|2373.89|2375.14|2374.64|2375.26|2374.76|2373.89|2373.39|708
1706883300000|2024-02-02 14:15:00|2375.39|2374.89|2374.14|2373.64|2375.64|2375.14|2373.89|2373.39|677
1706883600000|2024-02-02 14:20:00|2373.89|2373.39|2374.14|2373.64|2374.64|2374.14|2372.51|2372.01|528
1706883900000|2024-02-02 14:25:00|2374.39|2373.89|2374.89|2374.39|2375.64|2375.14|2374.14|2373.64|513
1706884200000|2024-02-02 14:30:00|2374.64|2374.14|2372.64|2372.14|2375.89|2375.39|2372.39|2371.89|627
1706884500000|2024-02-02 14:35:00|2372.89|2372.39|2370.89|2370.39|2373.89|2373.39|2370.39|2369.89|997
1706884800000|2024-02-02 14:40:00|2371.14|2370.64|2371.64|2371.14|2371.89|2371.39|2370.14|2369.64|1061
1706885100000|2024-02-02 14:45:00|2371.89|2371.39|2371.39|2370.89|2373.89|2373.39|2371.39|2370.89|1302
1706885400000|2024-02-02 14:50:00|2371.14|2370.64|2370.64|2370.14|2371.64|2371.14|2369.14|2368.64|1044
1706885700000|2024-02-02 14:55:00|2370.39|2369.89|2373.26|2372.76|2374.14|2373.64|2370.39|2369.89|1313
1706886000000|2024-02-02 15:00:00|2373.39|2372.89|2373.39|2372.89|2373.51|2373.01|2371.26|2370.76|929
1706886300000|2024-02-02 15:05:00|2373.64|2373.14|2370.64|2370.14|2373.64|2373.14|2369.64|2369.14|939
1706886600000|2024-02-02 15:10:00|2370.99|2370.49|2371.49|2370.99|2371.99|2371.49|2369.24|2368.74|664
1706886900000|2024-02-02 15:15:00|2371.24|2370.74|2372.24|2371.74|2372.49|2371.99|2370.24|2369.74|607
1706887200000|2024-02-02 15:20:00|2371.99|2371.49|2373.61|2373.11|2373.74|2373.24|2371.49|2370.99|473
1706887500000|2024-02-02 15:25:00|2373.74|2373.24|2374.24|2373.74|2374.49|2373.99|2372.49|2371.99|745
1706887800000|2024-02-02 15:30:00|2374.36|2373.86|2372.24|2371.74|2374.99|2374.49|2371.24|2370.74|810
1706888100000|2024-02-02 15:35:00|2372.11|2371.61|2372.99|2372.49|2372.99|2372.49|2370.99|2370.49|621
1706888400000|2024-02-02 15:40:00|2373.24|2372.74|2376.49|2375.99|2376.99|2376.49|2373.24|2372.74|1344
1706888700000|2024-02-02 15:45:00|2376.74|2376.24|2374.49|2373.99|2377.74|2377.24|2374.49|2373.99|733
1706889000000|2024-02-02 15:50:00|2374.24|2373.74|2372.99|2372.49|2374.49|2373.99|2372.24|2371.74|666
1706889300000|2024-02-02 15:55:00|2372.74|2372.24|2373.11|2372.61|2373.74|2373.24|2372.49|2371.99|721
1706889600000|2024-02-02 16:00:00|2373.24|2372.74|2369.99|2369.49|2373.49|2372.99|2369.74|2369.24|895
1706889900000|2024-02-02 16:05:00|2370.24|2369.74|2369.74|2369.24|2370.99|2370.49|2369.24|2368.74|654
1706890200000|2024-02-02 16:10:00|2369.99|2369.49|2369.99|2369.49|2370.99|2370.49|2369.24|2368.74|615
1706890500000|2024-02-02 16:15:00|2370.11|2369.61|2368.74|2368.24|2370.24|2369.74|2368.49|2367.99|1535
1706890800000|2024-02-02 16:20:00|2368.99|2368.49|2368.1|2366.6|2369.24|2368.74|2367.99|2366.6|3254
1706891100000|2024-02-02 16:25:00|2368.54|2367.04|2369.1|2367.6|2369.11|2367.61|2367.64|2366.14|1007
1706891400000|2024-02-02 16:30:00|2369.11|2367.61|2368.94|2367.54|2369.58|2368.08|2368.44|2367.04|203
1706891700000|2024-02-02 16:35:00|2368.81|2367.41|2369.94|2368.54|2369.94|2368.54|2367.81|2366.41|251
1706892000000|2024-02-02 16:40:00|2370.19|2368.79|2370.44|2369.04|2371.19|2369.79|2370.06|2368.66|86
1706892300000|2024-02-02 16:45:00|2370.56|2369.16|2370.56|2369.16|2370.69|2369.29|2370.19|2368.79|26
1706892600000|2024-02-02 16:50:00|2370.31|2368.91|2370.31|2368.91|2370.31|2368.91|2370.31|2368.91|2
1706892900000|2024-02-02 16:55:00|2370.19|2368.79|2369.36|2367.86|2370.31|2368.91|2368.81|2367.41|62
1706893200000|2024-02-02 17:00:00|2369.37|2367.87|2368.92|2367.42|2369.84|2368.34|2368.91|2367.41|0
1706893500000|2024-02-02 17:05:00|2369.37|2367.87|2368.45|2366.95|2369.84|2368.34|2368.44|2366.94|0
1706893800000|2024-02-02 17:10:00|2368.44|2366.94|2368.01|2366.51|2368.92|2367.42|2367.99|2366.49|0
1706894100000|2024-02-02 17:15:00|2368|2366.5|2369.39|2367.89|2369.39|2367.89|2367.54|2366.04|0
1706894400000|2024-02-02 17:20:00|2369.4|2367.9|2369.27|2367.77|2369.4|2367.9|2368.81|2367.31|0
1706894700000|2024-02-02 17:25:00|2369.28|2367.78|2371.14|2369.64|2371.15|2369.65|2368.81|2367.31|0
1706895000000|2024-02-02 17:30:00|2371.15|2369.65|2370.72|2369.22|2372.06|2370.56|2370.72|2369.22|0
1706895300000|2024-02-02 17:35:00|2370.73|2369.23|2371.66|2370.16|2371.67|2370.17|2370.72|2369.22|0
1706895600000|2024-02-02 17:40:00|2371.65|2370.15|2367.42|2365.92|2371.66|2370.16|2366.95|2365.45|0
1706895900000|2024-02-02 17:45:00|2367.4|2365.9|2368.32|2366.82|2368.78|2367.28|2366.45|2364.95|0
1706896200000|2024-02-02 17:50:00|2368.31|2366.81|2368.3|2366.8|2368.32|2366.82|2366.91|2365.41|0
1706896500000|2024-02-02 17:55:00|2368.31|2366.81|2370.17|2368.67|2370.17|2368.67|2367.85|2366.35|0
1706896800000|2024-02-02 18:00:00|2370.18|2368.68|2371.1|2369.6|2371.11|2369.61|2370.18|2368.68|0
1706897100000|2024-02-02 18:05:00|2371.11|2369.61|2370.16|2368.66|2372.03|2370.53|2370.16|2368.66|0
1706897400000|2024-02-02 18:10:00|2370.17|2368.67|2370.67|2369.17|2371.1|2369.6|2370.17|2368.67|0
1706897700000|2024-02-02 18:15:00|2370.68|2369.18|2371.62|2370.12|2372.07|2370.57|2370.64|2369.14|0
1706898000000|2024-02-02 18:20:00|2371.61|2370.11|2372.54|2371.04|2372.56|2371.06|2371.15|2369.65|0
1706898300000|2024-02-02 18:25:00|2372.55|2371.05|2371.12|2369.62|2372.55|2371.05|2369.77|2368.27|0
1706898600000|2024-02-02 18:30:00|2371.13|2369.63|2370.68|2369.18|2371.14|2369.64|2370.21|2368.71|0
1706898900000|2024-02-02 18:35:00|2370.67|2369.17|2371.15|2369.65|2371.61|2370.11|2369.74|2368.24|0
1706899200000|2024-02-02 18:40:00|2371.16|2369.66|2371.62|2370.12|2372.08|2370.58|2371.14|2369.64|0
1706899500000|2024-02-02 18:45:00|2371.63|2370.13|2371.18|2369.68|2372.09|2370.59|2370.69|2369.19|0
1706899800000|2024-02-02 18:50:00|2371.19|2369.69|2371.63|2370.13|2372.1|2370.6|2371.16|2369.66|0
1706900100000|2024-02-02 18:55:00|2371.62|2370.12|2372.08|2370.58|2372.1|2370.6|2371.17|2369.67|0
1706900400000|2024-02-02 19:00:00|2372.09|2370.59|2372.58|2371.08|2373.5|2372|2372.09|2370.59|0
1706900700000|2024-02-02 19:05:00|2372.57|2371.07|2372.6|2371.1|2372.61|2371.11|2372.12|2370.62|0
1706901000000|2024-02-02 19:10:00|2372.61|2371.11|2373.05|2371.55|2373.52|2372.02|2372.15|2370.65|0
1706901300000|2024-02-02 19:15:00|2373.04|2371.54|2372.16|2370.66|2373.54|2372.04|2372.16|2370.66|0
1706901600000|2024-02-02 19:20:00|2372.6|2371.1|2372.39|2370.89|2372.62|2371.12|2371.22|2369.72|0
1706901900000|2024-02-02 19:25:00|2372.17|2370.67|2372.16|2370.66|2372.62|2371.12|2371.69|2370.19|0
1706902200000|2024-02-02 19:30:00|2372.17|2370.67|2373.57|2372.07|2373.57|2372.07|2371.71|2370.21|0
1706902500000|2024-02-02 19:35:00|2373.58|2372.08|2373.58|2372.08|2374.03|2372.53|2373.11|2371.61|0
1706902800000|2024-02-02 19:40:00|2373.59|2372.09|2373.57|2372.07|2374.5|2373|2373.57|2372.07|0
1706903100000|2024-02-02 19:45:00|2373.58|2372.08|2374.04|2372.54|2374.05|2372.55|2373.56|2372.06|0
1706903400000|2024-02-02 19:50:00|2374.03|2372.53|2373.99|2372.49|2374.05|2372.55|2373.1|2371.6|0
1706903700000|2024-02-02 19:55:00|2374|2372.5|2374.01|2372.51|2374.01|2372.51|2373.06|2371.56|0
1706904000000|2024-02-02 20:00:00|2374|2372.5|2373.55|2372.05|2374|2372.5|2373.07|2371.57|0
1706904300000|2024-02-02 20:05:00|2373.54|2372.04|2374.46|2372.96|2374.91|2373.41|2373.09|2371.59|0
1706904600000|2024-02-02 20:10:00|2374.47|2372.97|2374.46|2372.96|2375.4|2373.9|2374.45|2372.95|0
1706904900000|2024-02-02 20:15:00|2374.45|2372.95|2374.47|2372.97|2374.92|2373.42|2374.44|2372.94|0
1706905200000|2024-02-02 20:20:00|2374.69|2373.19|2373.96|2372.46|2374.92|2373.42|2373.95|2372.45|0
1706905500000|2024-02-02 20:25:00|2373.97|2372.47|2375.37|2373.87|2375.38|2373.88|2373.95|2372.45|0
1706905800000|2024-02-02 20:30:00|2375.36|2373.86|2373.96|2372.46|2375.37|2373.87|2373.49|2371.99|0
1706906100000|2024-02-02 20:35:00|2373.95|2372.45|2373.51|2372.01|2373.99|2372.49|2373.05|2371.55|0
1706906400000|2024-02-02 20:40:00|2373.5|2372|2373.03|2371.53|2373.52|2372.02|2373.03|2371.53|0
1706906700000|2024-02-02 20:45:00|2373.02|2371.52|2373.48|2371.98|2373.49|2371.99|2372.55|2371.05|0
1706907000000|2024-02-02 20:50:00|2373.46|2371.96|2373.92|2372.42|2374.36|2372.86|2373.41|2371.91|0
1706907300000|2024-02-02 20:55:00|2374.36|2372.86|2373.32|2371.82|2374.39|2372.89|2372.92|2371.42|0
1706907600000|2024-02-02 21:00:00|2373.01|2371.51|2371.83|2370.33|2373.01|2371.51|2369.91|2368.41|0
1706907900000|2024-02-02 21:05:00|2371.92|2370.42|2372.69|2371.19|2372.92|2371.42|2371.92|2370.42|0
1706908200000|2024-02-02 21:10:00|2372.6|2371.1|2372.69|2371.19|2372.79|2371.29|2372.24|2370.74|0
1706908500000|2024-02-02 21:15:00|2372.6|2371.1|2372.18|2370.68|2372.69|2371.19|2372.18|2370.68|0
1706908800000|2024-02-02 21:20:00|2372.27|2370.77|2371.99|2370.49|2372.54|2371.04|2371.54|2370.04|0
1706909100000|2024-02-02 21:25:00|2371.86|2370.36|2372.6|2371.1|2372.6|2371.1|2371.77|2370.27|0
1706909400000|2024-02-02 21:30:00|2372.56|2371.06|2372.15|2370.65|2372.6|2371.1|2372.06|2370.56|0
1706909700000|2024-02-02 21:35:00|2372.24|2370.74|2371.51|2370.01|2372.28|2370.78|2371.51|2370.01|0
1706910000000|2024-02-02 21:40:00|2371.5|2370|2371.51|2370.01|2371.83|2370.33|2371.32|2369.82|0
1706910300000|2024-02-02 21:45:00|2371.6|2370.1|2371.74|2370.24|2371.78|2370.28|2371.42|2369.92|0
1706910600000|2024-02-02 21:50:00|2371.83|2370.33|2371.51|2370.01|2371.96|2370.46|2371.51|2370.01|0
1706910900000|2024-02-02 21:55:00|2371.5|2370|2369.86|2368.36|2371.64|2370.14|2369.86|2368.36|0
1707087900000|2024-02-04 23:05:00|2372.08|2370.58|2372.26|2370.76|2372.68|2371.18|2371.76|2370.26|0
1707088200000|2024-02-04 23:10:00|2372.17|2370.67|2371.03|2369.53|2372.31|2370.81|2370.89|2369.39|0
1707088500000|2024-02-04 23:15:00|2370.94|2369.44|2370.5|2369|2371.26|2369.76|2370.37|2368.87|0
1707088800000|2024-02-04 23:20:00|2370.55|2369.05|2370.81|2369.31|2370.9|2369.4|2370.26|2368.76|0
1707089100000|2024-02-04 23:25:00|2370.86|2369.36|2371.45|2369.95|2371.5|2370|2370.68|2369.18|0
1707089400000|2024-02-04 23:30:00|2371.54|2370.04|2371.54|2370.04|2371.77|2370.27|2370.9|2369.4|0
1707089700000|2024-02-04 23:35:00|2371.55|2370.05|2371.86|2370.36|2372.32|2370.82|2371.54|2370.04|0
1707090000000|2024-02-04 23:40:00|2371.91|2370.41|2371.45|2369.95|2372.09|2370.59|2370.9|2369.4|0
1707090300000|2024-02-04 23:45:00|2371.54|2370.04|2371.5|2370|2371.86|2370.36|2371.13|2369.63|0
1707090600000|2024-02-04 23:50:00|2371.51|2370.01|2371.5|2370|2371.82|2370.32|2371.46|2369.96|0
1707090900000|2024-02-04 23:55:00|2371.51|2370.01|2371.5|2370|2371.96|2370.46|2371.18|2369.68|0
1707091200000|2024-02-05 00:00:00|2371.32|2369.82|2372.05|2370.55|2372.05|2370.55|2369.04|2367.54|0
1707091500000|2024-02-05 00:05:00|2372.14|2370.64|2372.14|2370.64|2372.78|2371.28|2371.5|2370|0
1707091800000|2024-02-05 00:10:00|2372.15|2370.65|2371.73|2370.23|2372.46|2370.96|2371.5|2370|0
1707092100000|2024-02-05 00:15:00|2371.82|2370.32|2368.94|2367.44|2371.82|2370.32|2368.93|2367.43|0
1707092400000|2024-02-05 00:20:00|2368.93|2367.43|2368.5|2367|2368.95|2367.45|2368.02|2366.52|0
1707092700000|2024-02-05 00:25:00|2368.94|2367.44|2368.02|2366.52|2368.95|2367.45|2367.57|2366.07|0
1707093000000|2024-02-05 00:30:00|2368.03|2366.53|2367.55|2366.05|2368.03|2366.53|2367.55|2366.05|0
1707093300000|2024-02-05 00:35:00|2367.56|2366.06|2366.66|2365.16|2367.56|2366.06|2366.65|2365.15|0
1707093600000|2024-02-05 00:40:00|2366.65|2365.15|2366.65|2365.15|2366.66|2365.16|2366.2|2364.7|0
1707093900000|2024-02-05 00:45:00|2366.64|2365.14|2366.18|2364.68|2366.65|2365.15|2365.72|2364.22|0
1707094200000|2024-02-05 00:50:00|2366.17|2364.67|2365.72|2364.22|2366.18|2364.68|2365.28|2363.78|0
1707094500000|2024-02-05 00:55:00|2365.73|2364.23|2366.64|2365.14|2366.64|2365.14|2365.72|2364.22|0
1707094800000|2024-02-05 01:00:00|2366.63|2365.13|2366.2|2364.7|2366.65|2365.15|2366.19|2364.69|0
1707095100000|2024-02-05 01:05:00|2366.21|2364.71|2366.65|2365.15|2366.65|2365.15|2366.2|2364.7|0
1707095400000|2024-02-05 01:10:00|2366.64|2365.14|2365.74|2364.24|2366.64|2365.14|2365.73|2364.23|0
1707095700000|2024-02-05 01:15:00|2365.52|2364.02|2363.82|2362.32|2365.74|2364.24|2363.52|2362.02|0
1707096000000|2024-02-05 01:20:00|2364.04|2362.54|2363.64|2362.14|2364.08|2362.58|2363.18|2361.68|0
1707096300000|2024-02-05 01:25:00|2363.63|2362.13|2363.19|2361.69|2363.63|2362.13|2362.73|2361.23|0
1707096600000|2024-02-05 01:30:00|2363.63|2362.13|2364.09|2362.59|2364.1|2362.6|2363.63|2362.13|0
1707096900000|2024-02-05 01:35:00|2364.54|2363.04|2364.54|2363.04|2364.54|2363.04|2364.08|2362.58|0
1707097200000|2024-02-05 01:40:00|2364.98|2363.48|2365.43|2363.93|2365.43|2363.93|2364.53|2363.03|0
1707097500000|2024-02-05 01:45:00|2365.42|2363.92|2364.54|2363.04|2365.43|2363.93|2364.53|2363.03|0
1707097800000|2024-02-05 01:50:00|2364.53|2363.03|2364.55|2363.05|2364.99|2363.49|2364.08|2362.58|0
1707098100000|2024-02-05 01:55:00|2364.54|2363.04|2365.22|2363.72|2365.89|2364.39|2364.54|2363.04|0
1707098400000|2024-02-05 02:00:00|2365|2363.5|2364.09|2362.59|2365.45|2363.95|2363.87|2362.37|0
1707098700000|2024-02-05 02:05:00|2364.54|2363.04|2364.53|2363.03|2364.54|2363.04|2364.08|2362.58|0
1707099000000|2024-02-05 02:10:00|2364.52|2363.02|2364.98|2363.48|2365.43|2363.93|2364.52|2363.02|0
1707099300000|2024-02-05 02:15:00|2364.99|2363.49|2364.54|2363.04|2364.99|2363.49|2364.1|2362.6|0
1707099600000|2024-02-05 02:20:00|2364.55|2363.05|2365|2363.5|2365.45|2363.95|2364.55|2363.05|0
1707099900000|2024-02-05 02:25:00|2365.44|2363.94|2364.55|2363.05|2365.45|2363.95|2364.55|2363.05|0
1707100200000|2024-02-05 02:30:00|2364.56|2363.06|2364.99|2363.49|2365|2363.5|2364.55|2363.05|0
1707100500000|2024-02-05 02:35:00|2365|2363.5|2364.54|2363.04|2365|2363.5|2364.53|2363.03|0
1707100800000|2024-02-05 02:40:00|2364.53|2363.03|2364.08|2362.58|2364.54|2363.04|2363.64|2362.14|0
1707101100000|2024-02-05 02:45:00|2364.09|2362.59|2363.64|2362.14|2364.09|2362.59|2363.64|2362.14|0
1707101400000|2024-02-05 02:50:00|2363.63|2362.13|2364.08|2362.58|2364.08|2362.58|2363.18|2361.68|0
1707101700000|2024-02-05 02:55:00|2364.09|2362.59|2364.53|2363.03|2364.53|2363.03|2364.08|2362.58|0
1707102000000|2024-02-05 03:00:00|2364.09|2362.59|2364.99|2363.49|2364.99|2363.49|2364.09|2362.59|0
1707102300000|2024-02-05 03:05:00|2365.44|2363.94|2365.44|2363.94|2365.44|2363.94|2364.99|2363.49|0
1707102600000|2024-02-05 03:10:00|2365.43|2363.93|2364.98|2363.48|2365.43|2363.93|2364.53|2363.03|0
1707102900000|2024-02-05 03:15:00|2364.54|2363.04|2364.52|2363.02|2365.43|2363.93|2364.08|2362.58|0
1707103200000|2024-02-05 03:20:00|2364.51|2363.01|2363.62|2362.12|2364.52|2363.02|2363.62|2362.12|0
1707103500000|2024-02-05 03:25:00|2364.06|2362.56|2363.62|2362.12|2364.06|2362.56|2363.17|2361.67|0
1707103800000|2024-02-05 03:30:00|2363.18|2361.68|2363.17|2361.67|2363.62|2362.12|2363.17|2361.67|0
1707104100000|2024-02-05 03:35:00|2363.18|2361.68|2363.18|2361.68|2363.63|2362.13|2363.18|2361.68|0
1707104400000|2024-02-05 03:40:00|2363.62|2362.12|2363.62|2362.12|2363.63|2362.13|2363.4|2361.9|0
1707104700000|2024-02-05 03:45:00|2363.63|2362.13|2364.07|2362.57|2364.07|2362.57|2363.41|2361.91|0
1707105000000|2024-02-05 03:50:00|2364.08|2362.58|2364.08|2362.58|2364.08|2362.58|2364.07|2362.57|0
1707105300000|2024-02-05 03:55:00|2364.07|2362.57|2364.08|2362.58|2364.08|2362.58|2364.07|2362.57|0
1707105600000|2024-02-05 04:00:00|2364.07|2362.57|2364.07|2362.57|2364.09|2362.59|2364.07|2362.57|0
1707105900000|2024-02-05 04:05:00|2364.08|2362.58|2364.08|2362.58|2364.08|2362.58|2364.07|2362.57|0
1707106200000|2024-02-05 04:10:00|2364.52|2363.02|2364.08|2362.58|2364.52|2363.02|2364.08|2362.58|0
1707106500000|2024-02-05 04:15:00|2364.09|2362.59|2364.52|2363.02|2364.53|2363.03|2364.09|2362.59|0
1707106800000|2024-02-05 04:20:00|2364.08|2362.58|2364.08|2362.58|2364.52|2363.02|2364.07|2362.57|0
1707107100000|2024-02-05 04:25:00|2364.07|2362.57|2364.08|2362.58|2364.52|2363.02|2364.07|2362.57|0
1707107400000|2024-02-05 04:30:00|2364.07|2362.57|2364.07|2362.57|2364.08|2362.58|2364.07|2362.57|0
1707107700000|2024-02-05 04:35:00|2364.51|2363.01|2364.07|2362.57|2364.51|2363.01|2364.07|2362.57|0
1707108000000|2024-02-05 04:40:00|2363.84|2362.34|2364.09|2362.59|2364.09|2362.59|2363.84|2362.34|0
1707108300000|2024-02-05 04:45:00|2364.53|2363.03|2364.54|2363.04|2364.54|2363.04|2364.53|2363.03|0
1707108600000|2024-02-05 04:50:00|2364.53|2363.03|2364.99|2363.49|2364.99|2363.49|2364.53|2363.03|0
1707108900000|2024-02-05 04:55:00|2364.54|2363.04|2364.99|2363.49|2364.99|2363.49|2364.54|2363.04|0
1707109200000|2024-02-05 05:00:00|2364.54|2363.04|2364.99|2363.49|2365|2363.5|2364.54|2363.04|0
1707109500000|2024-02-05 05:05:00|2364.55|2363.05|2364.55|2363.05|2364.99|2363.49|2364.54|2363.04|0
1707109800000|2024-02-05 05:10:00|2364.54|2363.04|2365|2363.5|2365|2363.5|2364.1|2362.6|0
1707110100000|2024-02-05 05:15:00|2365.01|2363.51|2365.91|2364.41|2365.91|2364.41|2365|2363.5|0
1707110400000|2024-02-05 05:20:00|2365.9|2364.4|2365.46|2363.96|2365.91|2364.41|2365.01|2363.51|0
1707110700000|2024-02-05 05:25:00|2365.69|2364.19|2365.23|2363.73|2365.91|2364.41|2365.01|2363.51|0
1707111000000|2024-02-05 05:30:00|2365.45|2363.95|2365.1|2363.6|2365.55|2364.05|2365|2363.5|0
1707111300000|2024-02-05 05:35:00|2365.11|2363.61|2365.35|2363.85|2365.35|2363.85|2365.11|2363.61|0
1707111600000|2024-02-05 05:40:00|2365.34|2363.84|2365.35|2363.85|2365.35|2363.85|2365.34|2363.84|0
1707111900000|2024-02-05 05:45:00|2365.58|2364.08|2365.61|2364.11|2365.83|2364.33|2365.35|2363.85|0
1707112200000|2024-02-05 05:50:00|2365.6|2364.1|2365.83|2364.33|2365.83|2364.33|2365.38|2363.88|0
1707112500000|2024-02-05 05:55:00|2366.05|2364.55|2365.84|2364.34|2366.29|2364.79|2365.84|2364.34|0
1707112800000|2024-02-05 06:00:00|2365.85|2364.35|2366.75|2365.25|2366.75|2365.25|2365.84|2364.34|0
1707113100000|2024-02-05 06:05:00|2367.19|2365.69|2368.08|2366.58|2368.08|2366.58|2366.74|2365.24|0
1707113400000|2024-02-05 06:10:00|2368.07|2366.57|2368.07|2366.57|2368.08|2366.58|2367.63|2366.13|0
1707113700000|2024-02-05 06:15:00|2367.62|2366.12|2368.07|2366.57|2368.07|2366.57|2367.62|2366.12|0
1707114000000|2024-02-05 06:20:00|2368.51|2367.01|2368.08|2366.58|2368.52|2367.02|2368.07|2366.57|0
1707114300000|2024-02-05 06:25:00|2368.52|2367.02|2368.97|2367.47|2368.97|2367.47|2368.52|2367.02|0
1707114600000|2024-02-05 06:30:00|2368.96|2367.46|2370.3|2368.8|2370.3|2368.8|2368.52|2367.02|0
1707114900000|2024-02-05 06:35:00|2370.08|2368.58|2369.76|2368.26|2370.29|2368.79|2369.76|2368.26|0
1707115200000|2024-02-05 06:40:00|2369.75|2368.25|2369.76|2368.26|2370.21|2368.71|2369.75|2368.25|0
1707115500000|2024-02-05 06:45:00|2369.77|2368.27|2370.21|2368.71|2370.21|2368.71|2369.76|2368.26|0
1707115800000|2024-02-05 06:50:00|2370.2|2368.7|2369.75|2368.25|2370.21|2368.71|2369.74|2368.24|0
1707116100000|2024-02-05 06:55:00|2369.74|2368.24|2369.28|2367.78|2369.75|2368.25|2369.28|2367.78|0
1707116400000|2024-02-05 07:00:00|2369.72|2368.22|2371.05|2369.55|2371.51|2370.01|2369.72|2368.22|0
1707116700000|2024-02-05 07:05:00|2370.61|2369.11|2369.72|2368.22|2371.05|2369.55|2369.72|2368.22|0
1707117000000|2024-02-05 07:10:00|2369.71|2368.21|2369.27|2367.77|2370.16|2368.66|2369.27|2367.77|0
1707117300000|2024-02-05 07:15:00|2369.26|2367.76|2369.72|2368.22|2370.16|2368.66|2368.82|2367.32|0
1707117600000|2024-02-05 07:20:00|2369.71|2368.21|2369.76|2368.26|2370.6|2369.1|2369.32|2367.82|0
1707117900000|2024-02-05 07:25:00|2370.2|2368.7|2369.76|2368.26|2370.21|2368.71|2369.75|2368.25|0
1707118200000|2024-02-05 07:30:00|2367.06|2365.66|2368.19|2366.79|2369.69|2368.29|2366.31|2364.91|8
1707118500000|2024-02-05 07:35:00|2367.94|2366.54|2367.19|2365.79|2367.94|2366.54|2366.69|2365.29|7
1707118800000|2024-02-05 07:40:00|2367.06|2365.66|2367.69|2366.29|2367.69|2366.29|2366.94|2365.54|16
1707119100000|2024-02-05 07:45:00|2366.69|2365.29|2366.19|2364.79|2366.69|2365.29|2366.19|2364.79|19
1707119400000|2024-02-05 07:50:00|2366.06|2364.66|2365.56|2364.16|2366.06|2364.66|2365.44|2364.04|6
1707119700000|2024-02-05 07:55:00|2365.61|2364.11|2364.25|2362.75|2365.61|2364.11|2363.37|2361.87|0
1707120000000|2024-02-05 08:00:00|2363.81|2362.31|2363.99|2363.49|2368.24|2367.74|2360.99|2360.49|3564
1707120300000|2024-02-05 08:05:00|2364.24|2363.74|2362.74|2362.24|2365.24|2364.74|2362.49|2361.99|2195
1707120600000|2024-02-05 08:10:00|2362.99|2362.49|2363.74|2363.24|2364.99|2364.49|2362.49|2361.99|1593
1707120900000|2024-02-05 08:15:00|2363.49|2362.99|2359.61|2359.11|2363.74|2363.24|2358.99|2358.49|1759
1707121200000|2024-02-05 08:20:00|2359.49|2358.99|2361.74|2361.24|2362.99|2362.49|2359.49|2358.99|1253
1707121500000|2024-02-05 08:25:00|2362.24|2361.74|2361.74|2361.24|2363.36|2362.86|2360.74|2360.24|976
1707121800000|2024-02-05 08:30:00|2361.49|2360.99|2359.49|2358.99|2361.74|2361.24|2358.99|2358.49|1367
1707122100000|2024-02-05 08:35:00|2359.24|2358.74|2355.74|2355.24|2359.24|2358.74|2354.99|2354.49|1462
1707122400000|2024-02-05 08:40:00|2356.09|2355.59|2356.34|2355.84|2357.84|2357.34|2355.84|2355.34|952
1707122700000|2024-02-05 08:45:00|2356.09|2355.59|2356.34|2355.84|2356.84|2356.34|2355.34|2354.84|774
1707123000000|2024-02-05 08:50:00|2356.59|2356.09|2354.59|2354.09|2357.09|2356.59|2354.59|2354.09|733
1707123300000|2024-02-05 08:55:00|2354.84|2354.34|2355.59|2355.09|2355.59|2355.09|2353.84|2353.34|755
1707123600000|2024-02-05 09:00:00|2355.84|2355.34|2352.34|2351.84|2355.84|2355.34|2352.34|2351.84|896
1707123900000|2024-02-05 09:05:00|2352.59|2352.09|2351.84|2351.34|2354.59|2354.09|2351.84|2351.34|892
1707124200000|2024-02-05 09:10:00|2351.96|2351.46|2354.34|2353.84|2354.84|2354.34|2351.59|2351.09|882
1707124500000|2024-02-05 09:15:00|2354.09|2353.59|2351.34|2350.84|2354.09|2353.59|2350.84|2350.34|970
1707124800000|2024-02-05 09:20:00|2351.09|2350.59|2353.09|2352.59|2353.84|2353.34|2350.84|2350.34|846
1707125100000|2024-02-05 09:25:00|2353.21|2352.71|2353.09|2352.59|2354.84|2354.34|2352.59|2352.09|739
1707125400000|2024-02-05 09:30:00|2352.84|2352.34|2352.34|2351.84|2353.09|2352.59|2351.34|2350.84|808
1707125700000|2024-02-05 09:35:00|2352.09|2351.59|2352.09|2351.59|2353.34|2352.84|2351.84|2351.34|784
1707126000000|2024-02-05 09:40:00|2352.21|2351.71|2352.46|2351.96|2352.84|2352.34|2351.09|2350.59|728
1707126300000|2024-02-05 09:45:00|2352.34|2351.84|2352.46|2351.96|2353.09|2352.59|2351.59|2351.09|714
1707126600000|2024-02-05 09:50:00|2352.59|2352.09|2350.34|2349.84|2353.09|2352.59|2350.34|2349.84|886
1707126900000|2024-02-05 09:55:00|2350.09|2349.59|2351.09|2350.59|2352.09|2351.59|2349.59|2349.09|879
1707127200000|2024-02-05 10:00:00|2351.34|2350.84|2356.09|2355.59|2356.09|2355.59|2351.34|2350.84|1067
1707127500000|2024-02-05 10:05:00|2356.34|2355.84|2354.09|2353.59|2356.84|2356.34|2353.59|2353.09|867
1707127800000|2024-02-05 10:10:00|2354.34|2353.84|2352.59|2352.09|2354.34|2353.84|2352.34|2351.84|741
1707128100000|2024-02-05 10:15:00|2352.34|2351.84|2353.09|2352.59|2354.09|2353.59|2352.34|2351.84|668
1707128400000|2024-02-05 10:20:00|2353.34|2352.84|2355.34|2354.84|2355.59|2355.09|2353.34|2352.84|586
1707128700000|2024-02-05 10:25:00|2355.09|2354.59|2355.46|2354.96|2356.09|2355.59|2354.84|2354.34|665
1707129000000|2024-02-05 10:30:00|2355.59|2355.09|2357.34|2356.84|2357.84|2357.34|2355.46|2354.96|778
1707129300000|2024-02-05 10:35:00|2357.09|2356.59|2357.09|2356.59|2357.59|2357.09|2355.84|2355.34|932
1707129600000|2024-02-05 10:40:00|2357.21|2356.71|2357.59|2357.09|2357.59|2357.09|2356.09|2355.59|734
1707129900000|2024-02-05 10:45:00|2357.84|2357.34|2356.34|2355.84|2357.84|2357.34|2356.09|2355.59|523
1707130200000|2024-02-05 10:50:00|2356.59|2356.09|2356.84|2356.34|2357.84|2357.34|2356.59|2356.09|564
1707130500000|2024-02-05 10:55:00|2356.59|2356.09|2355.09|2354.59|2356.84|2356.34|2354.84|2354.34|539
1707130800000|2024-02-05 11:00:00|2354.96|2354.46|2354.34|2353.84|2355.34|2354.84|2354.09|2353.59|835
1707131100000|2024-02-05 11:05:00|2354.46|2353.96|2354.34|2353.84|2355.59|2355.09|2354.34|2353.84|772
1707131400000|2024-02-05 11:10:00|2354.59|2354.09|2354.59|2354.09|2355.34|2354.84|2354.34|2353.84|637
1707131700000|2024-02-05 11:15:00|2354.34|2353.84|2356.84|2356.34|2356.84|2356.34|2353.84|2353.34|603
1707132000000|2024-02-05 11:20:00|2356.96|2356.46|2356.96|2356.46|2357.84|2357.34|2356.59|2356.09|470
1707132300000|2024-02-05 11:25:00|2356.84|2356.34|2356.84|2356.34|2358.09|2357.59|2356.84|2356.34|486
1707132600000|2024-02-05 11:30:00|2357.09|2356.59|2357.34|2356.84|2358.59|2358.09|2356.34|2355.84|448
1707132900000|2024-02-05 11:35:00|2357.59|2357.09|2357.09|2356.59|2357.59|2357.09|2356.59|2356.09|401
1707133200000|2024-02-05 11:40:00|2357.34|2356.84|2357.09|2356.59|2357.84|2357.34|2356.71|2356.21|447
1707133500000|2024-02-05 11:45:00|2357.34|2356.84|2356.34|2355.84|2357.34|2356.84|2355.34|2354.84|322
1707133800000|2024-02-05 11:50:00|2356.59|2356.09|2357.84|2357.34|2358.09|2357.59|2356.34|2355.84|388
1707134100000|2024-02-05 11:55:00|2357.71|2357.21|2356.84|2356.34|2357.84|2357.34|2356.34|2355.84|475
1707134400000|2024-02-05 12:00:00|2356.96|2356.46|2357.09|2356.59|2357.09|2356.59|2355.34|2354.84|444
1707134700000|2024-02-05 12:05:00|2357.21|2356.71|2357.34|2356.84|2357.59|2357.09|2356.34|2355.84|390
1707135000000|2024-02-05 12:10:00|2357.59|2357.09|2356.34|2355.84|2357.59|2357.09|2355.71|2355.21|397
1707135300000|2024-02-05 12:15:00|2356.09|2355.59|2355.34|2354.84|2356.09|2355.59|2355.09|2354.59|300
1707135600000|2024-02-05 12:20:00|2355.59|2355.09|2356.09|2355.59|2356.84|2356.34|2355.59|2355.09|281
1707135900000|2024-02-05 12:25:00|2355.96|2355.46|2354.84|2354.34|2355.96|2355.46|2354.59|2354.09|311
1707136200000|2024-02-05 12:30:00|2355.09|2354.59|2355.71|2355.21|2355.84|2355.34|2354.34|2353.84|421
1707136500000|2024-02-05 12:35:00|2355.84|2355.34|2355.84|2355.34|2356.09|2355.59|2355.09|2354.59|272
1707136800000|2024-02-05 12:40:00|2356.03|2355.53|2356.78|2356.28|2357.53|2357.03|2356.03|2355.53|280
1707137100000|2024-02-05 12:45:00|2356.53|2356.03|2354.78|2354.28|2356.78|2356.28|2354.53|2354.03|272
1707137400000|2024-02-05 12:50:00|2354.53|2354.03|2354.53|2354.03|2354.78|2354.28|2353.28|2352.78|446
1707137700000|2024-02-05 12:55:00|2354.65|2354.15|2353.78|2353.28|2355.28|2354.78|2353.78|2353.28|232
1707138000000|2024-02-05 13:00:00|2353.9|2353.4|2352.53|2352.03|2354.28|2353.78|2352.53|2352.03|374
1707138300000|2024-02-05 13:05:00|2352.28|2351.78|2351.28|2350.78|2352.53|2352.03|2350.53|2350.03|603
1707138600000|2024-02-05 13:10:00|2351.03|2350.53|2351.28|2350.78|2351.9|2351.4|2350.53|2350.03|580
1707138900000|2024-02-05 13:15:00|2351.03|2350.53|2349.53|2349.03|2351.28|2350.78|2349.03|2348.53|626
1707139200000|2024-02-05 13:20:00|2349.78|2349.28|2347.78|2347.28|2349.78|2349.28|2347.03|2346.53|749
1707139500000|2024-02-05 13:25:00|2347.65|2347.15|2346.78|2346.28|2347.65|2347.15|2345.78|2345.28|722
1707139800000|2024-02-05 13:30:00|2347.03|2346.53|2347.03|2346.53|2347.15|2346.65|2345.78|2345.28|696
1707140100000|2024-02-05 13:35:00|2347.15|2346.65|2346.78|2346.28|2347.28|2346.78|2345.78|2345.28|828
1707140400000|2024-02-05 13:40:00|2346.53|2346.03|2344.78|2344.28|2346.78|2346.28|2344.78|2344.28|767
1707140700000|2024-02-05 13:45:00|2344.53|2344.03|2345.03|2344.53|2346.03|2345.53|2344.53|2344.03|798
1707141000000|2024-02-05 13:50:00|2345.15|2344.65|2342.53|2342.03|2345.28|2344.78|2342.4|2341.9|866
1707141300000|2024-02-05 13:55:00|2342.4|2341.9|2343.03|2342.53|2343.28|2342.78|2342.4|2341.9|589
1707141600000|2024-02-05 14:00:00|2343.28|2342.78|2342.78|2342.28|2343.78|2343.28|2341.53|2341.03|1051
1707141900000|2024-02-05 14:05:00|2342.53|2342.03|2343.03|2342.53|2343.53|2343.03|2342.03|2341.53|795
1707142200000|2024-02-05 14:10:00|2342.78|2342.28|2343.53|2343.03|2344.4|2343.9|2342.53|2342.03|869
1707142500000|2024-02-05 14:15:00|2343.28|2342.78|2342.78|2342.28|2343.78|2343.28|2342.4|2341.9|834
1707142800000|2024-02-05 14:20:00|2343.03|2342.53|2344.53|2344.03|2344.53|2344.03|2342.53|2342.03|726
1707143100000|2024-02-05 14:25:00|2344.78|2344.28|2345.28|2344.78|2345.53|2345.03|2344.03|2343.53|829
1707143400000|2024-02-05 14:30:00|2345.03|2344.53|2345.53|2345.03|2345.53|2345.03|2343.03|2342.53|874
1707143700000|2024-02-05 14:35:00|2345.28|2344.78|2344.28|2343.78|2345.53|2345.03|2343.78|2343.28|669
1707144000000|2024-02-05 14:40:00|2344.03|2343.53|2345.53|2345.03|2345.53|2345.03|2343.53|2343.03|560
1707144300000|2024-02-05 14:45:00|2345.4|2344.9|2345.03|2344.53|2346.28|2345.78|2344.53|2344.03|886
1707144600000|2024-02-05 14:50:00|2345.28|2344.78|2346.53|2346.03|2346.78|2346.28|2344.53|2344.03|642
1707144900000|2024-02-05 14:55:00|2346.78|2346.28|2344.65|2344.15|2347.28|2346.78|2344.4|2343.9|734
1707145200000|2024-02-05 15:00:00|2344.15|2343.65|2342.03|2341.53|2345.15|2344.65|2341.53|2341.03|1392
1707145500000|2024-02-05 15:05:00|2341.78|2341.28|2340.53|2340.03|2342.9|2342.4|2339.78|2339.28|776
1707145800000|2024-02-05 15:10:00|2340.77|2340.27|2339.02|2338.52|2341.39|2340.89|2338.02|2337.52|1325
1707146100000|2024-02-05 15:15:00|2338.77|2338.27|2338.02|2337.52|2339.02|2338.52|2336.52|2336.02|1142
1707146400000|2024-02-05 15:20:00|2337.89|2337.39|2337.77|2337.27|2338.52|2338.02|2336.77|2336.27|696
1707146700000|2024-02-05 15:25:00|2338.02|2337.52|2338.77|2338.27|2339.27|2338.77|2337.27|2336.77|830
1707147000000|2024-02-05 15:30:00|2338.64|2338.14|2340.77|2340.27|2341.27|2340.77|2338.27|2337.77|852
1707147300000|2024-02-05 15:35:00|2340.52|2340.02|2341.52|2341.02|2342.27|2341.77|2340.27|2339.77|699
1707147600000|2024-02-05 15:40:00|2341.77|2341.27|2338.52|2338.02|2342.02|2341.52|2338.27|2337.77|725
1707147900000|2024-02-05 15:45:00|2338.39|2337.89|2340.27|2339.77|2340.27|2339.77|2337.52|2337.02|687
1707148200000|2024-02-05 15:50:00|2340.14|2339.64|2340.77|2340.27|2341.02|2340.52|2339.27|2338.77|858
1707148500000|2024-02-05 15:55:00|2340.52|2340.02|2340.27|2339.77|2341.02|2340.52|2339.27|2338.77|768
1707148800000|2024-02-05 16:00:00|2340.02|2339.52|2339.77|2339.27|2340.02|2339.52|2338.27|2337.77|1077
1707149100000|2024-02-05 16:05:00|2340.02|2339.52|2339.77|2339.27|2340.27|2339.77|2339.02|2338.52|1390
1707149400000|2024-02-05 16:10:00|2339.89|2339.39|2341.02|2340.52|2341.02|2340.52|2339.77|2339.27|1045
1707149700000|2024-02-05 16:15:00|2341.14|2340.64|2340.77|2340.27|2341.27|2340.77|2340.27|2339.77|1569
1707150000000|2024-02-05 16:20:00|2341.02|2340.52|2341.01|2339.51|2341.02|2340.52|2339.77|2339.27|2181
1707150300000|2024-02-05 16:25:00|2341|2339.5|2340.57|2339.07|2341.24|2339.74|2340.13|2338.63|1316
1707150600000|2024-02-05 16:30:00|2340.58|2339.08|2340.72|2339.32|2340.72|2339.32|2339.59|2338.19|2775
1707150900000|2024-02-05 16:35:00|2340.84|2339.44|2340.84|2339.44|2341.22|2339.82|2340.09|2338.69|251
1707151200000|2024-02-05 16:40:00|2340.72|2339.32|2340.84|2339.44|2340.84|2339.44|2340.22|2338.82|479
1707151500000|2024-02-05 16:45:00|2340.97|2339.57|2341.97|2340.57|2341.97|2340.57|2340.84|2339.44|236
1707151800000|2024-02-05 16:50:00|2342.34|2340.94|2341.47|2340.07|2342.47|2341.07|2341.09|2339.69|12
1707152100000|2024-02-05 16:55:00|2341.59|2340.19|2342.77|2341.27|2342.84|2341.44|2341.59|2340.19|11
1707152400000|2024-02-05 17:00:00|2342.76|2341.26|2342.78|2341.28|2342.78|2341.28|2342.32|2340.82|0
1707152700000|2024-02-05 17:05:00|2342.79|2341.29|2342.8|2341.3|2342.81|2341.31|2342.34|2340.84|0
1707153000000|2024-02-05 17:10:00|2342.81|2341.31|2342.81|2341.31|2343.27|2341.77|2342.8|2341.3|0
1707153300000|2024-02-05 17:15:00|2342.82|2341.32|2342.82|2341.32|2343.27|2341.77|2342.82|2341.32|0
1707153600000|2024-02-05 17:20:00|2342.83|2341.33|2343.26|2341.76|2343.27|2341.77|2341.9|2340.4|0
1707153900000|2024-02-05 17:25:00|2343.27|2341.77|2343.28|2341.78|2343.28|2341.78|2342.81|2341.31|0
1707154200000|2024-02-05 17:30:00|2343.29|2341.79|2344.19|2342.69|2344.2|2342.7|2343.29|2341.79|0
1707154500000|2024-02-05 17:35:00|2344.18|2342.68|2345.13|2343.63|2345.57|2344.07|2344.18|2342.68|0
1707154800000|2024-02-05 17:40:00|2345.14|2343.64|2345.11|2343.61|2345.58|2344.08|2345.1|2343.6|0
1707155100000|2024-02-05 17:45:00|2345.1|2343.6|2344.65|2343.15|2345.11|2343.61|2344.62|2343.12|0
1707155400000|2024-02-05 17:50:00|2344.64|2343.14|2345.06|2343.56|2345.09|2343.59|2344.6|2343.1|0
1707155700000|2024-02-05 17:55:00|2345.05|2343.55|2345.05|2343.55|2345.5|2344|2344.6|2343.1|0
1707156000000|2024-02-05 18:00:00|2345.04|2343.54|2345.04|2343.54|2345.05|2343.55|2344.57|2343.07|0
1707156300000|2024-02-05 18:05:00|2345.05|2343.55|2345.51|2344.01|2345.95|2344.45|2345.03|2343.53|0
1707156600000|2024-02-05 18:10:00|2345.95|2344.45|2346.42|2344.92|2346.43|2344.93|2345.5|2344|0
1707156900000|2024-02-05 18:15:00|2345.98|2344.48|2345.52|2344.02|2345.98|2344.48|2345.05|2343.55|0
1707157200000|2024-02-05 18:20:00|2345.95|2344.45|2345.05|2343.55|2345.96|2344.46|2345.03|2343.53|0
1707157500000|2024-02-05 18:25:00|2345.04|2343.54|2344.55|2343.05|2345.48|2343.98|2344.55|2343.05|0
1707157800000|2024-02-05 18:30:00|2344.56|2343.06|2345.47|2343.97|2345.47|2343.97|2344.55|2343.05|0
1707158100000|2024-02-05 18:35:00|2345.48|2343.98|2345.92|2344.42|2346.37|2344.87|2345.45|2343.95|0
1707158400000|2024-02-05 18:40:00|2345.93|2344.43|2345.92|2344.42|2345.93|2344.43|2345.45|2343.95|0
1707158700000|2024-02-05 18:45:00|2346.36|2344.86|2346.37|2344.87|2346.83|2345.33|2346.36|2344.86|0
1707159000000|2024-02-05 18:50:00|2346.38|2344.88|2345.59|2344.09|2346.49|2344.99|2345.15|2343.65|0
1707159300000|2024-02-05 18:55:00|2345.58|2344.08|2346.05|2344.55|2346.06|2344.56|2345.13|2343.63|0
1707159600000|2024-02-05 19:00:00|2346.06|2344.56|2345.6|2344.1|2346.06|2344.56|2345.14|2343.64|0
1707159900000|2024-02-05 19:05:00|2345.59|2344.09|2346.51|2345.01|2346.53|2345.03|2345.58|2344.08|0
1707160200000|2024-02-05 19:10:00|2346.52|2345.02|2346.48|2344.98|2346.52|2345.02|2346.05|2344.55|0
1707160500000|2024-02-05 19:15:00|2346.04|2344.54|2346.48|2344.98|2346.51|2345.01|2346.03|2344.53|0
1707160800000|2024-02-05 19:20:00|2346.47|2344.97|2346.96|2345.46|2347.4|2345.9|2346.47|2344.97|0
1707161100000|2024-02-05 19:25:00|2347.4|2345.9|2347.39|2345.89|2347.4|2345.9|2346.93|2345.43|0
1707161400000|2024-02-05 19:30:00|2347.38|2345.88|2348.32|2346.82|2348.32|2346.82|2347.38|2345.88|0
1707161700000|2024-02-05 19:35:00|2348.31|2346.81|2348.33|2346.83|2348.8|2347.3|2348.31|2346.81|0
1707162000000|2024-02-05 19:40:00|2348.34|2346.84|2348.77|2347.27|2348.79|2347.29|2348.32|2346.82|0
1707162300000|2024-02-05 19:45:00|2348.78|2347.28|2349.24|2347.74|2349.24|2347.74|2348.77|2347.27|0
1707162600000|2024-02-05 19:50:00|2349.25|2347.75|2349.23|2347.73|2349.25|2347.75|2348.77|2347.27|0
1707162900000|2024-02-05 19:55:00|2348.79|2347.29|2348.79|2347.29|2349.24|2347.74|2348.34|2346.84|0
1707163200000|2024-02-05 20:00:00|2348.78|2347.28|2347.86|2346.36|2348.79|2347.29|2347.86|2346.36|0
1707163500000|2024-02-05 20:05:00|2347.87|2346.37|2346.5|2345|2348.1|2346.6|2346.49|2344.99|0
1707163800000|2024-02-05 20:10:00|2346.51|2345.01|2346|2344.5|2346.96|2345.46|2346|2344.5|0
1707164100000|2024-02-05 20:15:00|2345.56|2344.06|2346.9|2345.4|2346.92|2345.42|2345.54|2344.04|0
1707164400000|2024-02-05 20:20:00|2346.91|2345.41|2347.38|2345.88|2347.38|2345.88|2346.45|2344.95|0
1707164700000|2024-02-05 20:25:00|2347.39|2345.89|2348.32|2346.82|2348.77|2347.27|2347.37|2345.87|0
1707165000000|2024-02-05 20:30:00|2348.33|2346.83|2348.78|2347.28|2348.79|2347.29|2347.86|2346.36|0
1707165300000|2024-02-05 20:35:00|2348.79|2347.29|2347.41|2345.91|2348.79|2347.29|2347.4|2345.9|0
1707165600000|2024-02-05 20:40:00|2347.4|2345.9|2346.49|2344.99|2347.41|2345.91|2346.49|2344.99|0
1707165900000|2024-02-05 20:45:00|2346.48|2344.98|2346.47|2344.97|2347.41|2345.91|2346.47|2344.97|0
1707166200000|2024-02-05 20:50:00|2346.5|2345|2347.39|2345.89|2347.43|2345.93|2346.49|2344.99|0
1707166500000|2024-02-05 20:55:00|2347.4|2345.9|2345.52|2344.02|2347.43|2345.93|2345.52|2344.02|0
1707166800000|2024-02-05 21:00:00|2345.35|2343.85|2345.11|2343.61|2345.74|2344.24|2343.08|2341.58|0
1707167100000|2024-02-05 21:05:00|2345.02|2343.52|2345.11|2343.61|2345.65|2344.15|2344.8|2343.3|0
1707167400000|2024-02-05 21:10:00|2345.2|2343.7|2344.69|2343.19|2345.34|2343.84|2344.47|2342.97|0
1707167700000|2024-02-05 21:15:00|2344.7|2343.2|2344.79|2343.29|2345.01|2343.51|2344.56|2343.06|0
1707168000000|2024-02-05 21:20:00|2344.78|2343.28|2344.69|2343.19|2344.88|2343.38|2344.69|2343.19|0
1707168300000|2024-02-05 21:25:00|2344.7|2343.2|2344.56|2343.06|2344.88|2343.38|2344.56|2343.06|0
1707168600000|2024-02-05 21:30:00|2344.47|2342.97|2344.15|2342.65|2344.47|2342.97|2343.93|2342.43|0
1707168900000|2024-02-05 21:35:00|2344.11|2342.61|2344.24|2342.74|2344.38|2342.88|2343.93|2342.43|0
1707169200000|2024-02-05 21:40:00|2344.2|2342.7|2344.47|2342.97|2344.61|2343.11|2344.2|2342.7|0
1707169500000|2024-02-05 21:45:00|2344.56|2343.06|2344.38|2342.88|2344.61|2343.11|2344.38|2342.88|0
1707169800000|2024-02-05 21:50:00|2344.24|2342.74|2344.56|2343.06|2344.69|2343.19|2344.24|2342.74|0
1707170100000|2024-02-05 21:55:00|2344.69|2343.19|2344.97|2343.47|2345.01|2343.51|2344.56|2343.06|0
1707170400000|2024-02-05 22:00:00|2345.01|2343.51|2344.88|2343.38|2345.01|2343.51|2344.88|2343.38|0
1707170700000|2024-02-05 22:05:00|2344.92|2343.42|2344.97|2343.47|2344.97|2343.47|2344.83|2343.33|0
1707171000000|2024-02-05 22:10:00|2344.96|2343.46|2344.83|2343.33|2344.97|2343.47|2344.83|2343.33|0
1707171300000|2024-02-05 22:15:00|2344.79|2343.29|2344.88|2343.38|2344.88|2343.38|2344.74|2343.24|0
1707171600000|2024-02-05 22:20:00|2344.87|2343.37|2344.88|2343.38|2344.92|2343.42|2344.79|2343.29|0
1707171900000|2024-02-05 22:25:00|2344.87|2343.37|2344.83|2343.33|2344.88|2343.38|2344.83|2343.33|0
1707172200000|2024-02-05 22:30:00|2344.88|2343.38|2344.7|2343.2|2344.92|2343.42|2344.56|2343.06|0
1707172500000|2024-02-05 22:35:00|2344.69|2343.19|2344.74|2343.24|2344.74|2343.24|2344.69|2343.19|0
1707172800000|2024-02-05 22:40:00|2344.75|2343.25|2344.92|2343.42|2344.92|2343.42|2344.75|2343.25|0
1707173100000|2024-02-05 22:45:00|2344.88|2343.38|2344.79|2343.29|2344.97|2343.47|2344.79|2343.29|0
1707173400000|2024-02-05 22:50:00|2344.83|2343.33|2344.83|2343.33|2344.83|2343.33|2344.83|2343.33|0
1707173700000|2024-02-05 22:55:00|2344.79|2343.29|2344.83|2343.33|2344.83|2343.33|2344.79|2343.29|0
1707174000000|2024-02-05 23:00:00|2344.74|2343.24|2344.99|2343.49|2345.69|2344.19|2344.74|2343.24|0
1707174300000|2024-02-05 23:05:00|2345.04|2343.54|2345|2343.5|2345.32|2343.82|2344.87|2343.37|0
1707174600000|2024-02-05 23:10:00|2345.09|2343.59|2345.18|2343.68|2345.18|2343.68|2345|2343.5|0
1707174900000|2024-02-05 23:15:00|2345.19|2343.69|2345.32|2343.82|2345.32|2343.82|2345.18|2343.68|0
1707175200000|2024-02-05 23:20:00|2345.31|2343.81|2345.19|2343.69|2345.54|2344.04|2345.19|2343.69|0
1707175500000|2024-02-05 23:25:00|2345.1|2343.6|2345.01|2343.51|2345.19|2343.69|2345.01|2343.51|0
1707175800000|2024-02-05 23:30:00|2344.97|2343.47|2345.01|2343.51|2345.28|2343.78|2344.88|2343.38|0
1707176100000|2024-02-05 23:35:00|2344.88|2343.38|2344.79|2343.29|2345.01|2343.51|2344.69|2343.19|0
1707176400000|2024-02-05 23:40:00|2344.78|2343.28|2344.69|2343.19|2344.79|2343.29|2344.38|2342.88|0
1707176700000|2024-02-05 23:45:00|2344.56|2343.06|2344.15|2342.65|2344.61|2343.11|2344.15|2342.65|0
1707177000000|2024-02-05 23:50:00|2344.16|2342.66|2344.2|2342.7|2344.38|2342.88|2344.15|2342.65|0
1707177300000|2024-02-05 23:55:00|2344.24|2342.74|2344.06|2342.56|2344.24|2342.74|2343.84|2342.34|0
1707177600000|2024-02-06 00:00:00|2343.93|2342.43|2344.56|2343.06|2344.69|2343.19|2343.84|2342.34|0
1707177900000|2024-02-06 00:05:00|2344.61|2343.11|2344.79|2343.29|2345.01|2343.51|2344.61|2343.11|0
1707178200000|2024-02-06 00:10:00|2344.78|2343.28|2344.88|2343.38|2345.01|2343.51|2344.69|2343.19|0
1707178500000|2024-02-06 00:15:00|2345.1|2343.6|2343.74|2342.24|2345.1|2343.6|2343.74|2342.24|0
1707178800000|2024-02-06 00:20:00|2343.75|2342.25|2343.74|2342.24|2343.75|2342.25|2343.74|2342.24|0
1707179100000|2024-02-06 00:25:00|2343.73|2342.23|2343.73|2342.23|2343.73|2342.23|2343.73|2342.23|0
1707179400000|2024-02-06 00:30:00|2343.74|2342.24|2343.73|2342.23|2343.74|2342.24|2343.73|2342.23|0
1707179700000|2024-02-06 00:35:00|2343.72|2342.22|2343.73|2342.23|2343.73|2342.23|2343.72|2342.22|0
1707180000000|2024-02-06 00:40:00|2344.17|2342.67|2344.18|2342.68|2344.18|2342.68|2344.17|2342.67|0
1707180300000|2024-02-06 00:45:00|2344.19|2342.69|2344.18|2342.68|2344.19|2342.69|2344.18|2342.68|0
1707180900000|2024-02-06 00:55:00|2344.62|2343.12|2344.18|2342.68|2344.62|2343.12|2344.18|2342.68|0
1707181200000|2024-02-06 01:00:00|2344.4|2342.9|2345.51|2344.01|2345.51|2344.01|2344.4|2342.9|0
1707181500000|2024-02-06 01:05:00|2345.07|2343.57|2345.08|2343.58|2345.51|2344.01|2344.62|2343.12|0
1707181800000|2024-02-06 01:10:00|2345.07|2343.57|2345.09|2343.59|2345.09|2343.59|2345.07|2343.57|0
1707182100000|2024-02-06 01:15:00|2345.08|2343.58|2344.2|2342.7|2345.1|2343.6|2344.2|2342.7|0
1707182400000|2024-02-06 01:20:00|2344.19|2342.69|2344.63|2343.13|2344.63|2343.13|2344.18|2342.68|0
1707182700000|2024-02-06 01:25:00|2344.62|2343.12|2344.63|2343.13|2345.07|2343.57|2344.62|2343.12|0
1707183000000|2024-02-06 01:30:00|2344.64|2343.14|2345.51|2344.01|2345.52|2344.02|2344.64|2343.14|0
1707183300000|2024-02-06 01:35:00|2345.52|2344.02|2344.62|2343.12|2345.52|2344.02|2344.62|2343.12|0
1707183600000|2024-02-06 01:40:00|2344.18|2342.68|2344.19|2342.69|2344.19|2342.69|2344.18|2342.68|0
1707183900000|2024-02-06 01:45:00|2344.2|2342.7|2345.08|2343.58|2345.08|2343.58|2344.2|2342.7|0
1707184200000|2024-02-06 01:50:00|2345.07|2343.57|2345.08|2343.58|2345.52|2344.02|2344.64|2343.14|0
1707184500000|2024-02-06 01:55:00|2345.09|2343.59|2345.09|2343.59|2345.09|2343.59|2345.08|2343.58|0
1707184800000|2024-02-06 02:00:00|2345.08|2343.58|2345.96|2344.46|2345.97|2344.47|2345.08|2343.58|0
1707185100000|2024-02-06 02:05:00|2345.52|2344.02|2347.28|2345.78|2347.28|2345.78|2345.52|2344.02|0
1707185400000|2024-02-06 02:10:00|2346.84|2345.34|2346.84|2345.34|2346.84|2345.34|2346.83|2345.33|0
1707185700000|2024-02-06 02:15:00|2346.83|2345.33|2346.84|2345.34|2347.28|2345.78|2346.83|2345.33|0
1707186000000|2024-02-06 02:20:00|2347.28|2345.78|2347.28|2345.78|2347.28|2345.78|2347.28|2345.78|0
1707186300000|2024-02-06 02:25:00|2347.29|2345.79|2346.84|2345.34|2347.29|2345.79|2346.84|2345.34|0
1707186600000|2024-02-06 02:30:00|2346.85|2345.35|2346.85|2345.35|2347.29|2345.79|2346.4|2344.9|0
1707186900000|2024-02-06 02:35:00|2346.86|2345.36|2347.29|2345.79|2347.29|2345.79|2346.86|2345.36|0
1707187200000|2024-02-06 02:40:00|2347.73|2346.23|2347.74|2346.24|2348.18|2346.68|2347.29|2345.79|0
1707187500000|2024-02-06 02:45:00|2347.3|2345.8|2347.3|2345.8|2347.74|2346.24|2347.3|2345.8|0
1707187800000|2024-02-06 02:50:00|2347.29|2345.79|2346.85|2345.35|2347.29|2345.79|2346.85|2345.35|0
1707188100000|2024-02-06 02:55:00|2346.63|2345.13|2346.41|2344.91|2346.63|2345.13|2346.41|2344.91|0
1707188400000|2024-02-06 03:00:00|2346.42|2344.92|2346.86|2345.36|2346.86|2345.36|2346.41|2344.91|0
1707188700000|2024-02-06 03:05:00|2346.85|2345.35|2347.29|2345.79|2347.29|2345.79|2346.84|2345.34|0
1707189000000|2024-02-06 03:10:00|2347.51|2346.01|2348.18|2346.68|2348.18|2346.68|2347.29|2345.79|0
1707189600000|2024-02-06 03:20:00|2347.96|2346.46|2348.18|2346.68|2348.18|2346.68|2347.96|2346.46|0
1707189900000|2024-02-06 03:25:00|2348.19|2346.69|2347.96|2346.46|2348.19|2346.69|2347.96|2346.46|0
1707190200000|2024-02-06 03:30:00|2348.18|2346.68|2347.75|2346.25|2348.19|2346.69|2347.74|2346.24|0
1707190500000|2024-02-06 03:35:00|2347.74|2346.24|2347.72|2346.22|2347.75|2346.25|2347.28|2345.78|0
1707190800000|2024-02-06 03:40:00|2347.29|2345.79|2347.73|2346.23|2347.73|2346.23|2347.28|2345.78|0
1707191100000|2024-02-06 03:45:00|2347.72|2346.22|2347.28|2345.78|2347.73|2346.23|2347.28|2345.78|0
1707191400000|2024-02-06 03:50:00|2347.27|2345.77|2347.28|2345.78|2347.71|2346.21|2346.83|2345.33|0
1707191700000|2024-02-06 03:55:00|2347.5|2346|2347.72|2346.22|2347.72|2346.22|2347.28|2345.78|0
1707192000000|2024-02-06 04:00:00|2347.71|2346.21|2347.72|2346.22|2347.72|2346.22|2347.5|2346|0
1707192300000|2024-02-06 04:05:00|2347.94|2346.44|2348.16|2346.66|2348.16|2346.66|2347.72|2346.22|0
1707192600000|2024-02-06 04:10:00|2348.15|2346.65|2347.72|2346.22|2348.15|2346.65|2347.28|2345.78|0
1707192900000|2024-02-06 04:15:00|2347.73|2346.23|2347.73|2346.23|2347.73|2346.23|2347.72|2346.22|0
1707193200000|2024-02-06 04:20:00|2347.72|2346.22|2347.73|2346.23|2347.73|2346.23|2347.72|2346.22|0
1707193500000|2024-02-06 04:25:00|2347.95|2346.45|2348.18|2346.68|2348.18|2346.68|2347.95|2346.45|0
1707193800000|2024-02-06 04:30:00|2348.17|2346.67|2348.18|2346.68|2348.61|2347.11|2348.17|2346.67|0
1707194100000|2024-02-06 04:35:00|2348.19|2346.69|2348.62|2347.12|2348.63|2347.13|2348.18|2346.68|0
1707194400000|2024-02-06 04:40:00|2348.63|2347.13|2348.62|2347.12|2348.63|2347.13|2348.62|2347.12|0
1707194700000|2024-02-06 04:45:00|2348.63|2347.13|2348.62|2347.12|2348.63|2347.13|2348.62|2347.12|0
1707195000000|2024-02-06 04:50:00|2348.63|2347.13|2348.63|2347.13|2348.63|2347.13|2348.62|2347.12|0
1707195300000|2024-02-06 04:55:00|2348.62|2347.12|2348.19|2346.69|2348.62|2347.12|2348.18|2346.68|0
1707195600000|2024-02-06 05:00:00|2348.41|2346.91|2348.65|2347.15|2349.09|2347.59|2348.41|2346.91|0
1707195900000|2024-02-06 05:05:00|2348.21|2346.71|2347.77|2346.27|2348.65|2347.15|2347.77|2346.27|0
1707196200000|2024-02-06 05:10:00|2347.76|2346.26|2347.32|2345.82|2347.76|2346.26|2347.31|2345.81|0
1707196500000|2024-02-06 05:15:00|2347.76|2346.26|2347.75|2346.25|2347.76|2346.26|2347.31|2345.81|0
1707196800000|2024-02-06 05:20:00|2347.31|2345.81|2347.31|2345.81|2347.75|2346.25|2347.3|2345.8|0
1707197100000|2024-02-06 05:25:00|2347.33|2345.83|2347.77|2346.27|2347.77|2346.27|2347.33|2345.83|0
1707197400000|2024-02-06 05:30:00|2347.78|2346.28|2347.99|2346.49|2348.21|2346.71|2347.77|2346.27|0
1707197700000|2024-02-06 05:35:00|2347.77|2346.27|2348.21|2346.71|2348.21|2346.71|2347.77|2346.27|0
1707198000000|2024-02-06 05:40:00|2348.43|2346.93|2348.65|2347.15|2349.09|2347.59|2348.21|2346.71|0
1707198300000|2024-02-06 05:45:00|2348.64|2347.14|2347.77|2346.27|2348.65|2347.15|2347.77|2346.27|0
1707198600000|2024-02-06 05:50:00|2347.76|2346.26|2347.76|2346.26|2348.64|2347.14|2347.54|2346.04|0
1707198900000|2024-02-06 05:55:00|2347.75|2346.25|2347.33|2345.83|2347.77|2346.27|2347.33|2345.83|0
1707199200000|2024-02-06 06:00:00|2347.77|2346.27|2347.33|2345.83|2347.77|2346.27|2346.89|2345.39|0
1707199500000|2024-02-06 06:05:00|2347.77|2346.27|2347.33|2345.83|2347.77|2346.27|2346.89|2345.39|0
1707199800000|2024-02-06 06:10:00|2346.89|2345.39|2346.88|2345.38|2346.9|2345.4|2346.88|2345.38|0
1707200100000|2024-02-06 06:15:00|2346.89|2345.39|2346.89|2345.39|2347.33|2345.83|2346.88|2345.38|0
1707200400000|2024-02-06 06:20:00|2347.11|2345.61|2346.88|2345.38|2347.32|2345.82|2346.88|2345.38|0
1707200700000|2024-02-06 06:25:00|2346.89|2345.39|2346.44|2344.94|2346.89|2345.39|2346.44|2344.94|0
1707201000000|2024-02-06 06:30:00|2346.66|2345.16|2345.99|2344.49|2347.32|2345.82|2345.99|2344.49|0
1707201300000|2024-02-06 06:35:00|2346|2344.5|2346|2344.5|2346|2344.5|2345.12|2343.62|0
1707201600000|2024-02-06 06:40:00|2346.44|2344.94|2346.44|2344.94|2346.88|2345.38|2346.44|2344.94|0
1707201900000|2024-02-06 06:45:00|2346.45|2344.95|2346.01|2344.51|2346.45|2344.95|2346.01|2344.51|0
1707202200000|2024-02-06 06:50:00|2346.23|2344.73|2345.57|2344.07|2346.45|2344.95|2345.57|2344.07|0
1707202500000|2024-02-06 06:55:00|2345.36|2343.86|2346.24|2344.74|2346.46|2344.96|2345.13|2343.63|0
1707202800000|2024-02-06 07:00:00|2346.02|2344.52|2351.29|2349.79|2352.17|2350.67|2346.02|2344.52|0
1707203100000|2024-02-06 07:05:00|2351.73|2350.23|2351.3|2349.8|2351.74|2350.24|2349.98|2348.48|0
1707203400000|2024-02-06 07:10:00|2351.74|2350.24|2350.57|2349.07|2351.74|2350.24|2350.13|2348.63|0
1707203700000|2024-02-06 07:15:00|2350.58|2349.08|2351.47|2349.97|2351.47|2349.97|2350.57|2349.07|0
1707204000000|2024-02-06 07:20:00|2351.03|2349.53|2350.46|2348.96|2351.04|2349.54|2350.16|2348.66|0
1707204300000|2024-02-06 07:25:00|2350.02|2348.52|2350.03|2348.53|2351.35|2349.85|2350.02|2348.52|0
1707204600000|2024-02-06 07:30:00|2350.47|2348.97|2348.22|2346.82|2351.59|2350.19|2348.09|2346.69|50
1707204900000|2024-02-06 07:35:00|2348.34|2346.94|2349.59|2348.19|2349.59|2348.19|2348.09|2346.69|20
1707205200000|2024-02-06 07:40:00|2350.09|2348.69|2349.59|2348.19|2350.09|2348.69|2348.97|2347.57|25
1707205500000|2024-02-06 07:45:00|2349.72|2348.32|2350.34|2348.94|2351.97|2350.57|2349.59|2348.19|24
1707205800000|2024-02-06 07:50:00|2350.47|2349.07|2350.22|2348.82|2350.84|2349.44|2350.22|2348.82|18
1707206100000|2024-02-06 07:55:00|2350.26|2348.76|2350.68|2349.18|2351.13|2349.63|2350.26|2348.76|0
1707206400000|2024-02-06 08:00:00|2351.12|2349.62|2352.89|2352.39|2356.02|2355.52|2350.68|2349.18|3190
1707206700000|2024-02-06 08:05:00|2353.14|2352.64|2352.39|2351.89|2354.27|2353.77|2351.52|2351.02|2059
1707207000000|2024-02-06 08:10:00|2352.27|2351.77|2351.02|2350.52|2352.77|2352.27|2350.02|2349.52|2033
1707207300000|2024-02-06 08:15:00|2351.52|2351.02|2350.27|2349.77|2352.27|2351.77|2349.27|2348.77|2422
1707207600000|2024-02-06 08:20:00|2350.02|2349.52|2352.02|2351.52|2353.52|2353.02|2350.02|2349.52|2463
1707207900000|2024-02-06 08:25:00|2352.27|2351.77|2353.77|2353.27|2354.02|2353.52|2351.02|2350.52|1720
1707208200000|2024-02-06 08:30:00|2354.02|2353.52|2356.77|2356.27|2356.77|2356.27|2354.02|2353.52|2719
1707208500000|2024-02-06 08:35:00|2357.02|2356.52|2354.02|2353.52|2357.27|2356.77|2354.02|2353.52|1658
1707208800000|2024-02-06 08:40:00|2354.27|2353.77|2349.02|2348.52|2354.52|2354.02|2348.02|2347.52|1112
1707209100000|2024-02-06 08:45:00|2349.27|2348.77|2352.52|2352.02|2353.02|2352.52|2348.52|2348.02|910
1707209400000|2024-02-06 08:50:00|2352.39|2351.89|2351.77|2351.27|2353.02|2352.52|2350.02|2349.52|841
1707209700000|2024-02-06 08:55:00|2351.52|2351.02|2350.27|2349.77|2352.77|2352.27|2350.27|2349.77|941
1707210000000|2024-02-06 09:00:00|2350.02|2349.52|2350.52|2350.02|2351.77|2351.27|2348.52|2348.02|823
1707210300000|2024-02-06 09:05:00|2350.77|2350.27|2353.27|2352.77|2353.64|2353.14|2350.77|2350.27|860
1707210600000|2024-02-06 09:10:00|2353.02|2352.52|2353.52|2353.02|2353.52|2353.02|2352.27|2351.77|436
1707210900000|2024-02-06 09:15:00|2353.64|2353.14|2352.27|2351.77|2353.64|2353.14|2351.89|2351.39|433
1707211200000|2024-02-06 09:20:00|2352.14|2351.64|2352.27|2351.77|2353.02|2352.52|2351.27|2350.77|511
1707211500000|2024-02-06 09:25:00|2352.14|2351.64|2354.02|2353.52|2354.02|2353.52|2351.64|2351.14|505
1707211800000|2024-02-06 09:30:00|2353.89|2353.39|2353.27|2352.77|2354.52|2354.02|2352.52|2352.02|783
1707212100000|2024-02-06 09:35:00|2353.52|2353.02|2351.52|2351.02|2353.52|2353.02|2351.27|2350.77|683
1707212400000|2024-02-06 09:40:00|2351.64|2351.14|2350.52|2350.02|2352.77|2352.27|2350.27|2349.77|588
1707212700000|2024-02-06 09:45:00|2350.27|2349.77|2346.52|2346.02|2350.27|2349.77|2346.27|2345.77|780
1707213000000|2024-02-06 09:50:00|2346.77|2346.27|2347.02|2346.52|2347.27|2346.77|2346.02|2345.52|556
1707213300000|2024-02-06 09:55:00|2346.77|2346.27|2347.77|2347.27|2348.02|2347.52|2346.52|2346.02|393
1707213600000|2024-02-06 10:00:00|2348.02|2347.52|2347.27|2346.77|2349.02|2348.52|2345.77|2345.27|773
1707213900000|2024-02-06 10:05:00|2347.39|2346.89|2346.77|2346.27|2348.14|2347.64|2346.02|2345.52|497
1707214200000|2024-02-06 10:10:00|2347.02|2346.52|2343.77|2343.27|2347.39|2346.89|2343.77|2343.27|1172
1707214500000|2024-02-06 10:15:00|2344.02|2343.52|2344.02|2343.52|2344.52|2344.02|2343.52|2343.02|482
1707214800000|2024-02-06 10:20:00|2343.77|2343.27|2344.02|2343.52|2344.77|2344.27|2343.39|2342.89|378
1707215100000|2024-02-06 10:25:00|2344.27|2343.77|2343.52|2343.02|2344.52|2344.02|2342.89|2342.39|565
1707215400000|2024-02-06 10:30:00|2343.27|2342.77|2343.52|2343.02|2343.77|2343.27|2342.77|2342.27|307
1707215700000|2024-02-06 10:35:00|2343.27|2342.77|2344.27|2343.77|2345.02|2344.52|2343.27|2342.77|584
1707216000000|2024-02-06 10:40:00|2344.52|2344.02|2346.02|2345.52|2346.02|2345.52|2344.27|2343.77|557
1707216300000|2024-02-06 10:45:00|2345.77|2345.27|2345.02|2344.52|2345.77|2345.27|2344.02|2343.52|412
1707216600000|2024-02-06 10:50:00|2345.27|2344.77|2345.52|2345.02|2345.89|2345.39|2344.64|2344.14|478
1707216900000|2024-02-06 10:55:00|2345.64|2345.14|2346.52|2346.02|2347.02|2346.52|2345.52|2345.02|493
1707217200000|2024-02-06 11:00:00|2346.27|2345.77|2346.27|2345.77|2347.27|2346.77|2346.02|2345.52|529
1707217500000|2024-02-06 11:05:00|2346.52|2346.02|2345.27|2344.77|2346.77|2346.27|2345.27|2344.77|219
1707217800000|2024-02-06 11:10:00|2345.02|2344.52|2342.77|2342.27|2345.14|2344.64|2342.52|2342.02|565
1707218100000|2024-02-06 11:15:00|2342.52|2342.02|2341.77|2341.27|2342.52|2342.02|2341.27|2340.77|486
1707218400000|2024-02-06 11:20:00|2341.52|2341.02|2341.77|2341.27|2342.27|2341.77|2341.27|2340.77|665
1707218700000|2024-02-06 11:25:00|2342.02|2341.52|2342.27|2341.77|2343.27|2342.77|2341.77|2341.27|455
1707219000000|2024-02-06 11:30:00|2342.02|2341.52|2341.27|2340.77|2342.77|2342.27|2341.02|2340.52|1101
1707219300000|2024-02-06 11:35:00|2341.02|2340.52|2340.52|2340.02|2341.14|2340.64|2340.02|2339.52|417
1707219600000|2024-02-06 11:40:00|2340.27|2339.77|2341.02|2340.52|2342.02|2341.52|2340.27|2339.77|426
1707219900000|2024-02-06 11:45:00|2341.14|2340.64|2342.27|2341.77|2342.27|2341.77|2341.02|2340.52|318
1707220200000|2024-02-06 11:50:00|2342.39|2341.89|2344.02|2343.52|2344.02|2343.52|2342.39|2341.89|525
1707220500000|2024-02-06 11:55:00|2343.89|2343.39|2343.64|2343.14|2344.27|2343.77|2343.27|2342.77|242
1707220800000|2024-02-06 12:00:00|2343.77|2343.27|2344.27|2343.77|2344.52|2344.02|2343.52|2343.02|297
1707221100000|2024-02-06 12:05:00|2344.52|2344.02|2344.52|2344.02|2345.02|2344.52|2344.02|2343.52|337
1707221400000|2024-02-06 12:10:00|2344.77|2344.27|2344.52|2344.02|2345.77|2345.27|2344.52|2344.02|251
1707221700000|2024-02-06 12:15:00|2344.64|2344.14|2346.52|2346.02|2346.77|2346.27|2344.52|2344.02|315
1707222000000|2024-02-06 12:20:00|2346.39|2345.89|2346.52|2346.02|2347.02|2346.52|2346.02|2345.52|302
1707222300000|2024-02-06 12:25:00|2346.77|2346.27|2345.52|2345.02|2346.77|2346.27|2345.52|2345.02|270
1707222600000|2024-02-06 12:30:00|2345.27|2344.77|2345.02|2344.52|2345.52|2345.02|2344.52|2344.02|307
1707222900000|2024-02-06 12:35:00|2345.27|2344.77|2347.14|2346.64|2347.27|2346.77|2345.27|2344.77|329
1707223200000|2024-02-06 12:40:00|2347.02|2346.52|2347.6|2347.1|2348.52|2348.02|2347.02|2346.52|477
1707223500000|2024-02-06 12:45:00|2347.35|2346.85|2348.31|2347.81|2348.56|2348.06|2347.31|2346.81|360
1707223800000|2024-02-06 12:50:00|2348.56|2348.06|2348.31|2347.81|2348.81|2348.31|2348.06|2347.56|338
1707224100000|2024-02-06 12:55:00|2348.56|2348.06|2348.56|2348.06|2349.06|2348.56|2348.06|2347.56|285
1707224400000|2024-02-06 13:00:00|2348.68|2348.18|2349.06|2348.56|2349.31|2348.81|2348.31|2347.81|587
1707224700000|2024-02-06 13:05:00|2348.81|2348.31|2348.56|2348.06|2349.56|2349.06|2348.06|2347.56|543
1707225000000|2024-02-06 13:10:00|2348.81|2348.31|2350.56|2350.06|2350.56|2350.06|2348.81|2348.31|560
1707225300000|2024-02-06 13:15:00|2350.31|2349.81|2351.56|2351.06|2351.81|2351.31|2349.81|2349.31|652
1707225600000|2024-02-06 13:20:00|2351.81|2351.31|2351.31|2350.81|2351.81|2351.31|2350.56|2350.06|946
1707225900000|2024-02-06 13:25:00|2351.43|2350.93|2352.56|2352.06|2352.56|2352.06|2350.81|2350.31|724
1707226200000|2024-02-06 13:30:00|2352.81|2352.31|2351.56|2351.06|2352.81|2352.31|2350.81|2350.31|681
1707226500000|2024-02-06 13:35:00|2351.81|2351.31|2350.56|2350.06|2352.31|2351.81|2350.56|2350.06|483
1707226800000|2024-02-06 13:40:00|2350.81|2350.31|2351.31|2350.81|2352.06|2351.56|2350.81|2350.31|450
1707227100000|2024-02-06 13:45:00|2351.56|2351.06|2352.81|2352.31|2353.06|2352.56|2351.56|2351.06|436
1707227400000|2024-02-06 13:50:00|2352.56|2352.06|2352.31|2351.81|2353.31|2352.81|2351.81|2351.31|594
1707227700000|2024-02-06 13:55:00|2352.06|2351.56|2351.81|2351.31|2352.81|2352.31|2351.06|2350.56|743
1707228000000|2024-02-06 14:00:00|2352.06|2351.56|2353.81|2353.31|2354.06|2353.56|2351.81|2351.31|852
1707228300000|2024-02-06 14:05:00|2353.56|2353.06|2354.31|2353.81|2354.31|2353.81|2353.31|2352.81|554
1707228600000|2024-02-06 14:10:00|2354.06|2353.56|2355.31|2354.81|2355.31|2354.81|2353.31|2352.81|584
1707228900000|2024-02-06 14:15:00|2355.06|2354.56|2356.06|2355.56|2356.31|2355.81|2354.81|2354.31|672
1707229200000|2024-02-06 14:20:00|2355.81|2355.31|2356.56|2356.06|2357.06|2356.56|2355.81|2355.31|952
1707229500000|2024-02-06 14:25:00|2356.31|2355.81|2355.31|2354.81|2356.31|2355.81|2354.81|2354.31|977
1707229800000|2024-02-06 14:30:00|2355.06|2354.56|2355.31|2354.81|2355.81|2355.31|2352.81|2352.31|1369
1707230100000|2024-02-06 14:35:00|2355.06|2354.56|2358.06|2357.56|2358.31|2357.81|2354.81|2354.31|1015
1707230400000|2024-02-06 14:40:00|2358.31|2357.81|2359.81|2359.31|2359.81|2359.31|2358.06|2357.56|1089
1707230700000|2024-02-06 14:45:00|2359.68|2359.18|2361.06|2360.56|2361.06|2360.56|2359.31|2358.81|1264
1707231000000|2024-02-06 14:50:00|2360.81|2360.31|2360.43|2359.93|2360.93|2360.43|2359.06|2358.56|1388
1707231300000|2024-02-06 14:55:00|2360.31|2359.81|2359.06|2358.56|2360.43|2359.93|2358.81|2358.31|1690
1707231600000|2024-02-06 15:00:00|2358.81|2358.31|2358.81|2358.31|2359.56|2359.06|2357.81|2357.31|1228
1707231900000|2024-02-06 15:05:00|2358.56|2358.06|2359.18|2358.68|2359.56|2359.06|2357.56|2357.06|906
1707232200000|2024-02-06 15:10:00|2359.16|2358.66|2357.54|2357.04|2359.29|2358.79|2357.04|2356.54|812
1707232500000|2024-02-06 15:15:00|2357.41|2356.91|2359.29|2358.79|2359.54|2359.04|2357.04|2356.54|796
1707232800000|2024-02-06 15:20:00|2359.04|2358.54|2359.04|2358.54|2360.54|2360.04|2358.29|2357.79|1005
1707233100000|2024-02-06 15:25:00|2359.29|2358.79|2358.79|2358.29|2359.79|2359.29|2358.29|2357.79|764
1707233400000|2024-02-06 15:30:00|2358.66|2358.16|2359.54|2359.04|2360.66|2360.16|2357.79|2357.29|684
1707233700000|2024-02-06 15:35:00|2359.29|2358.79|2360.04|2359.54|2360.79|2360.29|2359.29|2358.79|535
1707234000000|2024-02-06 15:40:00|2359.79|2359.29|2360.54|2360.04|2361.29|2360.79|2359.79|2359.29|849
1707234300000|2024-02-06 15:45:00|2360.66|2360.16|2359.29|2358.79|2361.29|2360.79|2359.04|2358.54|634
1707234600000|2024-02-06 15:50:00|2359.04|2358.54|2358.54|2358.04|2359.54|2359.04|2358.04|2357.54|882
1707234900000|2024-02-06 15:55:00|2358.66|2358.16|2357.79|2357.29|2358.79|2358.29|2357.41|2356.91|774
1707235200000|2024-02-06 16:00:00|2357.66|2357.16|2357.54|2357.04|2358.29|2357.79|2357.29|2356.79|806
1707235500000|2024-02-06 16:05:00|2357.29|2356.79|2359.79|2359.29|2360.29|2359.79|2357.29|2356.79|1232
1707235800000|2024-02-06 16:10:00|2360.04|2359.54|2358.29|2357.79|2360.04|2359.54|2357.79|2357.29|982
1707236100000|2024-02-06 16:15:00|2358.16|2357.66|2359.79|2359.29|2359.79|2359.29|2357.79|2357.29|1363
1707236400000|2024-02-06 16:20:00|2360.04|2359.54|2360.92|2359.42|2360.92|2360.29|2359.79|2359.29|2362
1707236700000|2024-02-06 16:25:00|2360.93|2359.43|2360.49|2358.99|2361.35|2359.85|2360.01|2358.51|1715
1707237000000|2024-02-06 16:30:00|2360.48|2358.98|2358.61|2357.21|2360.48|2358.98|2358.36|2356.96|230
1707237300000|2024-02-06 16:35:00|2358.74|2357.34|2358.99|2357.59|2360.11|2358.71|2357.49|2356.09|306
1707237600000|2024-02-06 16:40:00|2359.11|2357.71|2358.61|2357.21|2359.24|2357.84|2358.24|2356.84|67
1707237900000|2024-02-06 16:45:00|2358.36|2356.96|2356.99|2355.59|2358.36|2356.96|2356.49|2355.09|70
1707238200000|2024-02-06 16:50:00|2356.24|2354.84|2356.61|2355.21|2357.49|2356.09|2355.74|2354.34|40
1707238500000|2024-02-06 16:55:00|2356.74|2355.34|2356.53|2355.03|2356.86|2355.46|2356.24|2354.84|6
1707238800000|2024-02-06 17:00:00|2356.09|2354.59|2356.1|2354.6|2357.22|2355.72|2355.63|2354.13|0
1707239100000|2024-02-06 17:05:00|2356.32|2354.82|2355.66|2354.16|2356.55|2355.05|2355.65|2354.15|0
1707239400000|2024-02-06 17:10:00|2355.67|2354.17|2355.63|2354.13|2356.08|2354.58|2355.19|2353.69|0
1707239700000|2024-02-06 17:15:00|2355.64|2354.14|2356.96|2355.46|2356.99|2355.49|2355.63|2354.13|0
1707240000000|2024-02-06 17:20:00|2356.53|2355.03|2356.51|2355.01|2356.53|2355.03|2356.05|2354.55|0
1707240300000|2024-02-06 17:25:00|2356.07|2354.57|2358.31|2356.81|2358.32|2356.82|2356.07|2354.57|0
1707240600000|2024-02-06 17:30:00|2358.32|2356.82|2357.85|2356.35|2358.32|2356.82|2356.94|2355.44|0
1707240900000|2024-02-06 17:35:00|2357.84|2356.34|2357.87|2356.37|2358.3|2356.8|2357.84|2356.34|0
1707241200000|2024-02-06 17:40:00|2357.86|2356.36|2358.32|2356.82|2358.32|2356.82|2357.85|2356.35|0
1707241500000|2024-02-06 17:45:00|2357.88|2356.38|2356.95|2355.45|2358.32|2356.82|2356.94|2355.44|0
1707241800000|2024-02-06 17:50:00|2356.96|2355.46|2356.96|2355.46|2357.86|2356.36|2356.95|2355.45|0
1707242100000|2024-02-06 17:55:00|2356.97|2355.47|2356.96|2355.46|2357.86|2356.36|2356.96|2355.46|0
1707242400000|2024-02-06 18:00:00|2356.95|2355.45|2357.45|2355.95|2357.88|2356.38|2356.95|2355.45|0
1707242700000|2024-02-06 18:05:00|2357.66|2356.16|2357.45|2355.95|2357.9|2356.4|2357.44|2355.94|0
1707243000000|2024-02-06 18:10:00|2357.44|2355.94|2356.97|2355.47|2357.45|2355.95|2356.07|2354.57|0
1707243300000|2024-02-06 18:15:00|2356.75|2355.25|2356.97|2355.47|2357.45|2355.95|2356.51|2355.01|0
1707243600000|2024-02-06 18:20:00|2356.96|2355.46|2356.53|2355.03|2356.99|2355.49|2356.52|2355.02|0
1707243900000|2024-02-06 18:25:00|2356.54|2355.04|2357.89|2356.39|2357.9|2356.4|2356.53|2355.03|0
1707244200000|2024-02-06 18:30:00|2357.9|2356.4|2358.35|2356.85|2358.8|2357.3|2357.89|2356.39|0
1707244500000|2024-02-06 18:35:00|2358.34|2356.84|2358.82|2357.32|2358.83|2357.33|2358.34|2356.84|0
1707244800000|2024-02-06 18:40:00|2358.83|2357.33|2358.39|2356.89|2358.83|2357.33|2357.92|2356.42|0
1707245100000|2024-02-06 18:45:00|2358.83|2357.33|2358.85|2357.35|2358.85|2357.35|2358.37|2356.87|0
1707245400000|2024-02-06 18:50:00|2358.84|2357.34|2358.83|2357.33|2358.85|2357.35|2358.39|2356.89|0
1707245700000|2024-02-06 18:55:00|2358.84|2357.34|2359.26|2357.76|2359.29|2357.79|2358.39|2356.89|0
1707246000000|2024-02-06 19:00:00|2359.25|2357.75|2358.78|2357.28|2359.26|2357.76|2358.32|2356.82|0
1707246300000|2024-02-06 19:05:00|2358.77|2357.27|2356.48|2354.98|2358.78|2357.28|2356.46|2354.96|0
1707246600000|2024-02-06 19:10:00|2356.92|2355.42|2356.39|2354.89|2356.92|2355.42|2356.39|2354.89|0
1707246900000|2024-02-06 19:15:00|2356.4|2354.9|2356.85|2355.35|2356.86|2355.36|2355.94|2354.44|0
1707247200000|2024-02-06 19:20:00|2356.84|2355.34|2357.75|2356.25|2357.77|2356.27|2356.84|2355.34|0
1707247500000|2024-02-06 19:25:00|2357.31|2355.81|2357.31|2355.81|2357.77|2356.27|2356.85|2355.35|0
1707247800000|2024-02-06 19:30:00|2357.32|2355.82|2357.77|2356.27|2358.22|2356.72|2357.31|2355.81|0
1707248100000|2024-02-06 19:35:00|2357.78|2356.28|2356.85|2355.35|2357.78|2356.28|2356.4|2354.9|0
1707248400000|2024-02-06 19:40:00|2356.84|2355.34|2357.75|2356.25|2357.76|2356.26|2356.4|2354.9|0
1707248700000|2024-02-06 19:45:00|2357.32|2355.82|2358.23|2356.73|2358.67|2357.17|2357.31|2355.81|0
1707249000000|2024-02-06 19:50:00|2358.24|2356.74|2358.68|2357.18|2358.68|2357.18|2357.77|2356.27|0
1707249300000|2024-02-06 19:55:00|2358.67|2357.17|2359.14|2357.64|2359.16|2357.66|2358.67|2357.17|0
1707249600000|2024-02-06 20:00:00|2359.15|2357.65|2359.15|2357.65|2359.59|2358.09|2359.13|2357.63|0
1707249900000|2024-02-06 20:05:00|2359.59|2358.09|2359.95|2358.45|2360.42|2358.92|2359.57|2358.07|0
1707250200000|2024-02-06 20:10:00|2359.96|2358.46|2360.4|2358.9|2360.4|2358.9|2359.94|2358.44|0
1707250500000|2024-02-06 20:15:00|2360.18|2358.68|2359.5|2358|2360.4|2358.9|2359.04|2357.54|0
1707250800000|2024-02-06 20:20:00|2359.51|2358.01|2359.48|2357.98|2359.96|2358.46|2359.47|2357.97|0
1707251100000|2024-02-06 20:25:00|2359.47|2357.97|2359.49|2357.99|2359.95|2358.45|2359.47|2357.97|0
1707251400000|2024-02-06 20:30:00|2359.5|2358|2359.01|2357.51|2359.94|2358.44|2358.54|2357.04|0
1707251700000|2024-02-06 20:35:00|2359|2357.5|2358.56|2357.06|2359.25|2357.75|2358.55|2357.05|0
1707252000000|2024-02-06 20:40:00|2358.78|2357.28|2359.02|2357.52|2359.48|2357.98|2358.56|2357.06|0
1707252300000|2024-02-06 20:45:00|2359.03|2357.53|2359.49|2357.99|2359.94|2358.44|2359.01|2357.51|0
1707252600000|2024-02-06 20:50:00|2359.48|2357.98|2360.83|2359.33|2360.83|2359.33|2359.48|2357.98|0
1707252900000|2024-02-06 20:55:00|2360.84|2359.34|2362.71|2361.21|2362.72|2361.22|2360.83|2359.33|0
1707253200000|2024-02-06 21:00:00|2362.36|2360.86|2361.1|2359.6|2362.81|2361.31|2361.1|2359.6|0
1707253500000|2024-02-06 21:05:00|2361.11|2359.61|2360.25|2358.75|2361.33|2359.83|2360.25|2358.75|0
1707253800000|2024-02-06 21:10:00|2360.24|2358.74|2359.93|2358.43|2360.56|2359.06|2359.84|2358.34|0
1707254100000|2024-02-06 21:15:00|2359.97|2358.47|2359.93|2358.43|2360.16|2358.66|2359.84|2358.34|0
1707254400000|2024-02-06 21:20:00|2359.97|2358.47|2360.47|2358.97|2360.65|2359.15|2359.97|2358.47|0
1707254700000|2024-02-06 21:25:00|2360.56|2359.06|2360.34|2358.84|2360.56|2359.06|2360.2|2358.7|0
1707255000000|2024-02-06 21:30:00|2360.47|2358.97|2360.79|2359.29|2360.79|2359.29|2360.34|2358.84|0
1707255300000|2024-02-06 21:35:00|2360.88|2359.38|2360.79|2359.29|2361.01|2359.51|2360.79|2359.29|0
1707255600000|2024-02-06 21:40:00|2360.78|2359.28|2360.34|2358.84|2360.78|2359.28|2360.34|2358.84|0
1707255900000|2024-02-06 21:45:00|2360.47|2358.97|2360.56|2359.06|2360.65|2359.15|2360.34|2358.84|0
1707256200000|2024-02-06 21:50:00|2360.57|2359.07|2360.65|2359.15|2360.79|2359.29|2360.56|2359.06|0
1707256500000|2024-02-06 21:55:00|2360.66|2359.16|2361.29|2359.79|2361.37|2359.87|2360.66|2359.16|0
1707256800000|2024-02-06 22:00:00|2361.33|2359.83|2361.33|2359.83|2361.33|2359.83|2361.33|2359.83|0
1707257100000|2024-02-06 22:05:00|2361.29|2359.79|2361.28|2359.78|2361.29|2359.79|2361.28|2359.78|0
1707257400000|2024-02-06 22:10:00|2361.29|2359.79|2361.42|2359.92|2361.42|2359.92|2361.29|2359.79|0
1707257700000|2024-02-06 22:15:00|2361.29|2359.79|2361.24|2359.74|2361.29|2359.79|2361.24|2359.74|0
1707258000000|2024-02-06 22:20:00|2361.28|2359.78|2361.65|2360.15|2361.65|2360.15|2361.28|2359.78|0
1707258300000|2024-02-06 22:25:00|2361.64|2360.14|2361.6|2360.1|2361.78|2360.28|2361.46|2359.96|0
1707258600000|2024-02-06 22:30:00|2361.51|2360.01|2361.56|2360.06|2361.6|2360.1|2361.51|2360.01|0
1707258900000|2024-02-06 22:35:00|2361.55|2360.05|2361.51|2360.01|2361.55|2360.05|2361.51|2360.01|0
1707259200000|2024-02-06 22:40:00|2361.56|2360.06|2361.46|2359.96|2361.6|2360.1|2361.46|2359.96|0
1707259500000|2024-02-06 22:45:00|2361.47|2359.97|2361.28|2359.78|2361.51|2360.01|2361.19|2359.69|0
1707259800000|2024-02-06 22:50:00|2361.24|2359.74|2361.33|2359.83|2361.33|2359.83|2361.19|2359.69|0
1707260100000|2024-02-06 22:55:00|2361.28|2359.78|2361.24|2359.74|2361.28|2359.78|2361.19|2359.69|0
1707260400000|2024-02-06 23:00:00|2361.23|2359.73|2361.87|2360.37|2361.96|2360.46|2360.92|2359.42|0
1707260700000|2024-02-06 23:05:00|2361.74|2360.24|2361.87|2360.37|2361.87|2360.37|2361.6|2360.1|0
1707261000000|2024-02-06 23:10:00|2361.78|2360.28|2362.28|2360.78|2362.37|2360.87|2361.78|2360.28|0
1707261300000|2024-02-06 23:15:00|2362.32|2360.82|2362.37|2360.87|2362.5|2361|2362.19|2360.69|0
1707261600000|2024-02-06 23:20:00|2362.46|2360.96|2361.96|2360.46|2362.5|2361|2361.96|2360.46|0
1707261900000|2024-02-06 23:25:00|2361.92|2360.42|2361.74|2360.24|2361.96|2360.46|2361.65|2360.15|0
1707262200000|2024-02-06 23:30:00|2361.87|2360.37|2361.96|2360.46|2362.05|2360.55|2361.74|2360.24|0
1707262500000|2024-02-06 23:35:00|2361.92|2360.42|2362.28|2360.78|2362.37|2360.87|2361.74|2360.24|0
1707262800000|2024-02-06 23:40:00|2362.32|2360.82|2361.96|2360.46|2362.37|2360.87|2361.96|2360.46|0
1707263100000|2024-02-06 23:45:00|2362.01|2360.51|2361.51|2360.01|2362.01|2360.51|2361.51|2360.01|0
1707263400000|2024-02-06 23:50:00|2361.47|2359.97|2361.65|2360.15|2361.96|2360.46|2361.42|2359.92|0
1707263700000|2024-02-06 23:55:00|2361.74|2360.24|2361.64|2360.14|2361.74|2360.24|2361.41|2359.91|0
1707264000000|2024-02-07 00:00:00|2361.73|2360.23|2361.41|2359.91|2361.86|2360.36|2361.18|2359.68|0
1707264300000|2024-02-07 00:05:00|2361.36|2359.86|2361.41|2359.91|2361.5|2360|2361.09|2359.59|0
1707264600000|2024-02-07 00:10:00|2361.46|2359.96|2361.85|2360.35|2361.85|2360.35|2361.41|2359.91|0
1707264900000|2024-02-07 00:15:00|2362.24|2360.74|2362.72|2361.22|2363.16|2361.66|2362.24|2360.74|0
1707265200000|2024-02-07 00:20:00|2362.73|2361.23|2362.74|2361.24|2363.18|2361.68|2362.73|2361.23|0
1707265500000|2024-02-07 00:25:00|2362.73|2361.23|2361.42|2359.92|2362.73|2361.23|2361.42|2359.92|0
1707265800000|2024-02-07 00:30:00|2361.43|2359.93|2361.86|2360.36|2362.3|2360.8|2361.43|2359.93|0
1707266100000|2024-02-07 00:35:00|2362.3|2360.8|2361.85|2360.35|2362.3|2360.8|2361.85|2360.35|0
1707266400000|2024-02-07 00:40:00|2361.86|2360.36|2361.42|2359.92|2361.86|2360.36|2361.42|2359.92|0
1707266700000|2024-02-07 00:45:00|2361.41|2359.91|2360.98|2359.48|2361.41|2359.91|2360.98|2359.48|0
1707267000000|2024-02-07 00:50:00|2360.97|2359.47|2360.98|2359.48|2360.98|2359.48|2360.53|2359.03|0
1707267300000|2024-02-07 00:55:00|2361.42|2359.92|2361.42|2359.92|2361.42|2359.92|2360.98|2359.48|0
1707267600000|2024-02-07 01:00:00|2361.86|2360.36|2362.76|2361.26|2362.76|2361.26|2361.86|2360.36|0
1707267900000|2024-02-07 01:05:00|2362.77|2361.27|2364.56|2363.06|2364.56|2363.06|2362.77|2361.27|0
1707268200000|2024-02-07 01:10:00|2364.55|2363.05|2364.12|2362.62|2364.57|2363.07|2364.11|2362.61|0
1707268500000|2024-02-07 01:15:00|2364.11|2362.61|2363.68|2362.18|2364.13|2362.63|2363.68|2362.18|0
1707268800000|2024-02-07 01:20:00|2363.69|2362.19|2365.04|2363.54|2365.04|2363.54|2363.68|2362.18|0
1707269100000|2024-02-07 01:25:00|2365.03|2363.53|2363.7|2362.2|2365.03|2363.53|2363.7|2362.2|0
1707269400000|2024-02-07 01:30:00|2363.71|2362.21|2364.58|2363.08|2364.59|2363.09|2363.7|2362.2|0
1707269700000|2024-02-07 01:35:00|2364.59|2363.09|2365.04|2363.54|2365.04|2363.54|2364.15|2362.65|0
1707270000000|2024-02-07 01:40:00|2364.6|2363.1|2364.59|2363.09|2365.04|2363.54|2364.59|2363.09|0
1707270300000|2024-02-07 01:45:00|2364.37|2362.87|2364.15|2362.65|2364.59|2363.09|2363.71|2362.21|0
1707270600000|2024-02-07 01:50:00|2364.14|2362.64|2363.69|2362.19|2364.59|2363.09|2363.69|2362.19|0
1707270900000|2024-02-07 01:55:00|2363.68|2362.18|2363.23|2361.73|2363.68|2362.18|2362.79|2361.29|0
1707271200000|2024-02-07 02:00:00|2362.79|2361.29|2363.24|2361.74|2363.25|2361.75|2362.79|2361.29|0
1707271500000|2024-02-07 02:05:00|2363.23|2361.73|2362.8|2361.3|2363.24|2361.74|2362.8|2361.3|0
1707271800000|2024-02-07 02:10:00|2363.24|2361.74|2362.8|2361.3|2363.24|2361.74|2362.8|2361.3|0
1707272100000|2024-02-07 02:15:00|2363.24|2361.74|2362.81|2361.31|2363.24|2361.74|2362.8|2361.3|0
1707272400000|2024-02-07 02:20:00|2362.82|2361.32|2362.8|2361.3|2363.25|2361.75|2362.8|2361.3|0
1707272700000|2024-02-07 02:25:00|2362.81|2361.31|2362.81|2361.31|2362.81|2361.31|2362.8|2361.3|0
1707273000000|2024-02-07 02:30:00|2362.8|2361.3|2362.37|2360.87|2362.81|2361.31|2362.36|2360.86|0
1707273300000|2024-02-07 02:35:00|2362.36|2360.86|2362.36|2360.86|2362.36|2360.86|2361.92|2360.42|0
1707273600000|2024-02-07 02:40:00|2361.93|2360.43|2361.92|2360.42|2362.37|2360.87|2361.92|2360.42|0
1707273900000|2024-02-07 02:45:00|2362.36|2360.86|2361.92|2360.42|2362.36|2360.86|2361.92|2360.42|0
1707274200000|2024-02-07 02:50:00|2361.93|2360.43|2361.93|2360.43|2361.93|2360.43|2361.92|2360.42|0
1707274500000|2024-02-07 02:55:00|2361.94|2360.44|2361.94|2360.44|2361.94|2360.44|2361.94|2360.44|0
1707274800000|2024-02-07 03:00:00|2362.38|2360.88|2361.5|2360|2362.38|2360.88|2361.5|2360|0
1707275400000|2024-02-07 03:10:00|2361.49|2359.99|2361.5|2360|2361.5|2360|2361.49|2359.99|0
1707275700000|2024-02-07 03:15:00|2361.49|2359.99|2361.5|2360|2361.5|2360|2361.49|2359.99|0
1707276000000|2024-02-07 03:20:00|2361.49|2359.99|2361.49|2359.99|2361.5|2360|2361.49|2359.99|0
1707276300000|2024-02-07 03:25:00|2361.05|2359.55|2361.49|2359.99|2361.49|2359.99|2360.61|2359.11|0
1707276600000|2024-02-07 03:30:00|2361.27|2359.77|2361.04|2359.54|2361.27|2359.77|2360.82|2359.32|0
1707276900000|2024-02-07 03:35:00|2361.05|2359.55|2360.6|2359.1|2361.05|2359.55|2360.6|2359.1|0
1707277200000|2024-02-07 03:40:00|2360.59|2359.09|2361.03|2359.53|2361.04|2359.54|2360.59|2359.09|0
1707277500000|2024-02-07 03:45:00|2360.81|2359.31|2360.59|2359.09|2361.04|2359.54|2360.59|2359.09|0
1707277800000|2024-02-07 03:50:00|2360.15|2358.65|2360.15|2358.65|2360.15|2358.65|2360.14|2358.64|0
1707278100000|2024-02-07 03:55:00|2360.14|2358.64|2360.13|2358.63|2360.15|2358.65|2360.13|2358.63|0
1707278400000|2024-02-07 04:00:00|2359.69|2358.19|2360.13|2358.63|2360.14|2358.64|2359.69|2358.19|0
1707278700000|2024-02-07 04:05:00|2360.12|2358.62|2360.13|2358.63|2360.13|2358.63|2359.68|2358.18|0
1707279000000|2024-02-07 04:10:00|2360.12|2358.62|2360.12|2358.62|2360.12|2358.62|2359.68|2358.18|0
1707279300000|2024-02-07 04:15:00|2360.13|2358.63|2360.57|2359.07|2360.57|2359.07|2360.12|2358.62|0
1707279600000|2024-02-07 04:20:00|2360.56|2359.06|2360.56|2359.06|2360.56|2359.06|2360.56|2359.06|0
1707279900000|2024-02-07 04:25:00|2360.57|2359.07|2360.57|2359.07|2361.01|2359.51|2360.56|2359.06|0
1707280200000|2024-02-07 04:30:00|2361.01|2359.51|2360.57|2359.07|2361.01|2359.51|2360.56|2359.06|0
1707280500000|2024-02-07 04:35:00|2360.56|2359.06|2360.57|2359.07|2360.57|2359.07|2360.12|2358.62|0
1707280800000|2024-02-07 04:40:00|2360.56|2359.06|2360.54|2359.04|2360.57|2359.07|2360.53|2359.03|0
1707281100000|2024-02-07 04:45:00|2360.53|2359.03|2360.53|2359.03|2360.53|2359.03|2360.09|2358.59|0
1707281400000|2024-02-07 04:50:00|2360.54|2359.04|2360.54|2359.04|2360.54|2359.04|2360.54|2359.04|0
1707281700000|2024-02-07 04:55:00|2360.53|2359.03|2360.54|2359.04|2360.54|2359.04|2360.53|2359.03|0
1707282000000|2024-02-07 05:00:00|2360.53|2359.03|2360.54|2359.04|2360.54|2359.04|2360.53|2359.03|0
1707282300000|2024-02-07 05:05:00|2360.53|2359.03|2360.09|2358.59|2360.54|2359.04|2360.08|2358.58|0
1707282900000|2024-02-07 05:15:00|2360.1|2358.6|2360.53|2359.03|2360.54|2359.04|2360.09|2358.59|0
1707283200000|2024-02-07 05:20:00|2360.54|2359.04|2360.53|2359.03|2360.54|2359.04|2360.53|2359.03|0
1707283500000|2024-02-07 05:25:00|2360.97|2359.47|2360.97|2359.47|2360.97|2359.47|2360.97|2359.47|0
1707283800000|2024-02-07 05:30:00|2361.41|2359.91|2360.52|2359.02|2361.41|2359.91|2360.52|2359.02|0
1707284100000|2024-02-07 05:35:00|2360.51|2359.01|2360.08|2358.58|2360.52|2359.02|2360.08|2358.58|0
1707284400000|2024-02-07 05:40:00|2360.52|2359.02|2360.96|2359.46|2360.96|2359.46|2360.52|2359.02|0
1707284700000|2024-02-07 05:45:00|2360.97|2359.47|2360.97|2359.47|2361.4|2359.9|2360.96|2359.46|0
1707285000000|2024-02-07 05:50:00|2361.41|2359.91|2360.97|2359.47|2361.41|2359.91|2360.97|2359.47|0
1707285300000|2024-02-07 05:55:00|2361.19|2359.69|2361.85|2360.35|2361.85|2360.35|2360.97|2359.47|0
1707285600000|2024-02-07 06:00:00|2361.41|2359.91|2361.41|2359.91|2361.41|2359.91|2360.96|2359.46|0
1707285900000|2024-02-07 06:05:00|2361.19|2359.69|2360.97|2359.47|2361.41|2359.91|2360.96|2359.46|0
1707286200000|2024-02-07 06:10:00|2360.96|2359.46|2360.97|2359.47|2361.4|2359.9|2360.96|2359.46|0
1707286500000|2024-02-07 06:15:00|2360.96|2359.46|2361.41|2359.91|2361.41|2359.91|2360.96|2359.46|0
1707286800000|2024-02-07 06:20:00|2361.19|2359.69|2361.4|2359.9|2361.41|2359.91|2360.97|2359.47|0
1707287100000|2024-02-07 06:25:00|2361.19|2359.69|2359.61|2358.11|2361.4|2359.9|2359.61|2358.11|0
1707287400000|2024-02-07 06:30:00|2359.62|2358.12|2360.41|2358.91|2360.51|2359.01|2359.6|2358.1|0
1707287700000|2024-02-07 06:35:00|2360.42|2358.92|2361.3|2359.8|2361.3|2359.8|2360.41|2358.91|0
1707288000000|2024-02-07 06:40:00|2361.31|2359.81|2361.3|2359.8|2361.31|2359.81|2361.3|2359.8|0
1707288300000|2024-02-07 06:45:00|2361.29|2359.79|2361.74|2360.24|2361.74|2360.24|2361.29|2359.79|0
1707288600000|2024-02-07 06:50:00|2361.73|2360.23|2361.3|2359.8|2361.96|2360.46|2360.85|2359.35|0
1707288900000|2024-02-07 06:55:00|2361.29|2359.79|2361.75|2360.25|2362.19|2360.69|2361.29|2359.79|0
1707289200000|2024-02-07 07:00:00|2362.18|2360.68|2362.18|2360.68|2362.63|2361.13|2360.43|2358.93|0
1707289500000|2024-02-07 07:05:00|2361.97|2360.47|2361.73|2360.23|2362.63|2361.13|2361.73|2360.23|0
1707289800000|2024-02-07 07:10:00|2361.74|2360.24|2362.2|2360.7|2362.2|2360.7|2361.74|2360.24|0
1707290100000|2024-02-07 07:15:00|2361.76|2360.26|2362.64|2361.14|2362.64|2361.14|2361.75|2360.25|0
1707290400000|2024-02-07 07:20:00|2362.2|2360.7|2360.44|2358.94|2362.2|2360.7|2360.44|2358.94|0
1707290700000|2024-02-07 07:25:00|2360.88|2359.38|2360.56|2359.06|2361|2359.5|2360.12|2358.62|0
1707291000000|2024-02-07 07:30:00|2360.55|2359.05|2356.61|2355.21|2360.56|2359.06|2356.61|2355.21|1
1707291300000|2024-02-07 07:35:00|2356.24|2354.84|2356.36|2354.96|2356.36|2354.96|2355.74|2354.34|9
1707291600000|2024-02-07 07:40:00|2355.99|2354.59|2356.36|2354.96|2356.61|2355.21|2355.99|2354.59|3
1707291900000|2024-02-07 07:45:00|2356.61|2355.21|2356.74|2355.34|2356.74|2355.34|2356.61|2355.21|4
1707292200000|2024-02-07 07:50:00|2357.24|2355.84|2358.74|2357.34|2358.74|2357.34|2356.86|2355.46|52
1707292500000|2024-02-07 07:55:00|2357.78|2356.28|2356.47|2354.97|2357.79|2356.29|2356.03|2354.53|0
1707292800000|2024-02-07 08:00:00|2356.04|2354.54|2363.29|2362.79|2363.91|2363.41|2356.04|2354.54|3407
1707293100000|2024-02-07 08:05:00|2363.04|2362.54|2363.79|2363.29|2364.54|2364.04|2361.54|2361.04|2269
1707293400000|2024-02-07 08:10:00|2363.66|2363.16|2359.29|2358.79|2365.41|2364.91|2359.04|2358.54|1501
1707293700000|2024-02-07 08:15:00|2359.54|2359.04|2356.79|2356.29|2360.54|2360.04|2356.41|2355.91|1422
1707294000000|2024-02-07 08:20:00|2356.66|2356.16|2355.04|2354.54|2357.54|2357.04|2355.04|2354.54|1083
1707294300000|2024-02-07 08:25:00|2355.29|2354.79|2356.04|2355.54|2357.04|2356.54|2355.04|2354.54|917
1707294600000|2024-02-07 08:30:00|2355.91|2355.41|2356.29|2355.79|2357.54|2357.04|2355.29|2354.79|934
1707294900000|2024-02-07 08:35:00|2356.54|2356.04|2358.04|2357.54|2358.79|2358.29|2356.54|2356.04|806
1707295200000|2024-02-07 08:40:00|2357.79|2357.29|2358.54|2358.04|2359.79|2359.29|2357.66|2357.16|813
1707295500000|2024-02-07 08:45:00|2358.79|2358.29|2357.04|2356.54|2359.29|2358.79|2356.29|2355.79|861
1707295800000|2024-02-07 08:50:00|2356.79|2356.29|2359.29|2358.79|2359.29|2358.79|2356.79|2356.29|676
1707296100000|2024-02-07 08:55:00|2359.54|2359.04|2361.71|2361.21|2363.09|2362.59|2359.54|2359.04|826
1707296400000|2024-02-07 09:00:00|2361.84|2361.34|2359.59|2359.09|2362.09|2361.59|2359.34|2358.84|730
1707296700000|2024-02-07 09:05:00|2359.34|2358.84|2359.09|2358.59|2360.59|2360.09|2358.84|2358.34|673
1707297000000|2024-02-07 09:10:00|2358.84|2358.34|2360.84|2360.34|2360.84|2360.34|2357.84|2357.34|773
1707297300000|2024-02-07 09:15:00|2361.09|2360.59|2361.59|2361.09|2362.09|2361.59|2360.59|2360.09|417
1707297600000|2024-02-07 09:20:00|2361.84|2361.34|2363.59|2363.09|2363.59|2363.09|2361.59|2361.09|501
1707297900000|2024-02-07 09:25:00|2363.46|2362.96|2360.09|2359.59|2363.59|2363.09|2360.09|2359.59|796
1707298200000|2024-02-07 09:30:00|2359.96|2359.46|2357.71|2357.21|2360.09|2359.59|2357.59|2357.09|648
1707298500000|2024-02-07 09:35:00|2357.59|2357.09|2359.09|2358.59|2359.09|2358.59|2357.09|2356.59|465
1707298800000|2024-02-07 09:40:00|2358.96|2358.46|2357.71|2357.21|2359.84|2359.34|2357.34|2356.84|563
1707299100000|2024-02-07 09:45:00|2357.59|2357.09|2357.59|2357.09|2358.96|2358.46|2357.09|2356.59|648
1707299400000|2024-02-07 09:50:00|2357.46|2356.96|2359.84|2359.34|2359.84|2359.34|2356.59|2356.09|562
1707299700000|2024-02-07 09:55:00|2359.59|2359.09|2359.09|2358.59|2360.09|2359.59|2358.84|2358.34|493
1707300000000|2024-02-07 10:00:00|2358.96|2358.46|2360.21|2359.71|2361.09|2360.59|2358.59|2358.09|546
1707300300000|2024-02-07 10:05:00|2360.34|2359.84|2359.46|2358.96|2361.34|2360.84|2359.34|2358.84|528
1707300600000|2024-02-07 10:10:00|2359.34|2358.84|2357.59|2357.09|2359.59|2359.09|2357.59|2357.09|701
1707300900000|2024-02-07 10:15:00|2357.84|2357.34|2357.59|2357.09|2357.96|2357.46|2356.09|2355.59|430
1707301200000|2024-02-07 10:20:00|2357.84|2357.34|2358.59|2358.09|2359.34|2358.84|2357.46|2356.96|446
1707301500000|2024-02-07 10:25:00|2358.84|2358.34|2358.34|2357.84|2359.34|2358.84|2357.84|2357.34|561
1707301800000|2024-02-07 10:30:00|2358.21|2357.71|2354.34|2353.84|2358.34|2357.84|2354.09|2353.59|939
1707302100000|2024-02-07 10:35:00|2354.09|2353.59|2353.84|2353.34|2354.84|2354.34|2353.59|2353.09|774
1707302400000|2024-02-07 10:40:00|2353.59|2353.09|2355.09|2354.59|2355.34|2354.84|2353.59|2353.09|413
1707302700000|2024-02-07 10:45:00|2355.21|2354.71|2355.09|2354.59|2356.09|2355.59|2354.59|2354.09|485
1707303000000|2024-02-07 10:50:00|2355.34|2354.84|2354.34|2353.84|2355.59|2355.09|2354.34|2353.84|372
1707303300000|2024-02-07 10:55:00|2354.59|2354.09|2355.59|2355.09|2356.59|2356.09|2354.09|2353.59|678
1707303600000|2024-02-07 11:00:00|2355.84|2355.34|2354.34|2353.84|2357.09|2356.59|2354.21|2353.71|747
1707303900000|2024-02-07 11:05:00|2354.09|2353.59|2357.59|2357.09|2357.59|2357.09|2353.84|2353.34|821
1707304200000|2024-02-07 11:10:00|2357.34|2356.84|2357.71|2357.21|2357.84|2357.34|2356.59|2356.09|540
1707304500000|2024-02-07 11:15:00|2357.84|2357.34|2360.09|2359.59|2360.34|2359.84|2357.84|2357.34|458
1707304800000|2024-02-07 11:20:00|2359.84|2359.34|2359.21|2358.71|2360.34|2359.84|2359.09|2358.59|658
1707305100000|2024-02-07 11:25:00|2359.09|2358.59|2359.71|2359.21|2359.84|2359.34|2358.46|2357.96|482
1707305400000|2024-02-07 11:30:00|2359.59|2359.09|2359.59|2359.09|2360.09|2359.59|2358.96|2358.46|339
1707305700000|2024-02-07 11:35:00|2359.34|2358.84|2359.34|2358.84|2360.09|2359.59|2359.09|2358.59|427
1707306000000|2024-02-07 11:40:00|2359.21|2358.71|2357.59|2357.09|2359.34|2358.84|2357.34|2356.84|374
1707306300000|2024-02-07 11:45:00|2357.46|2356.96|2356.34|2355.84|2357.84|2357.34|2356.34|2355.84|302
1707306600000|2024-02-07 11:50:00|2356.46|2355.96|2356.84|2356.34|2357.09|2356.59|2355.84|2355.34|346
1707306900000|2024-02-07 11:55:00|2356.71|2356.21|2357.34|2356.84|2358.09|2357.59|2356.09|2355.59|404
1707307200000|2024-02-07 12:00:00|2357.59|2357.09|2355.84|2355.34|2357.59|2357.09|2355.84|2355.34|422
1707307500000|2024-02-07 12:05:00|2355.96|2355.46|2357.34|2356.84|2357.59|2357.09|2355.84|2355.34|280
1707307800000|2024-02-07 12:10:00|2357.09|2356.59|2356.59|2356.09|2358.09|2357.59|2356.34|2355.84|444
1707308100000|2024-02-07 12:15:00|2356.71|2356.21|2357.34|2356.84|2357.34|2356.84|2356.34|2355.84|315
1707308400000|2024-02-07 12:20:00|2357.59|2357.09|2358.09|2357.59|2358.09|2357.59|2357.09|2356.59|202
1707308700000|2024-02-07 12:25:00|2358.21|2357.71|2359.09|2358.59|2359.09|2358.59|2358.09|2357.59|235
1707309000000|2024-02-07 12:30:00|2359.34|2358.84|2360.09|2359.59|2360.34|2359.84|2359.09|2358.59|386
1707309300000|2024-02-07 12:35:00|2359.84|2359.34|2360.84|2360.34|2361.09|2360.59|2359.59|2359.09|197
1707309600000|2024-02-07 12:40:00|2360.71|2360.21|2361.81|2361.31|2362.06|2361.56|2360.09|2359.59|311
1707309900000|2024-02-07 12:45:00|2361.93|2361.43|2362.56|2362.06|2362.56|2362.06|2361.56|2361.06|285
1707310200000|2024-02-07 12:50:00|2362.68|2362.18|2362.81|2362.31|2362.81|2362.31|2362.31|2361.81|251
1707310500000|2024-02-07 12:55:00|2362.68|2362.18|2361.81|2361.31|2363.56|2363.06|2361.31|2360.81|569
1707310800000|2024-02-07 13:00:00|2361.68|2361.18|2361.31|2360.81|2362.06|2361.56|2360.93|2360.43|538
1707311100000|2024-02-07 13:05:00|2361.06|2360.56|2360.56|2360.06|2361.31|2360.81|2360.31|2359.81|338
1707311400000|2024-02-07 13:10:00|2360.31|2359.81|2361.81|2361.31|2361.81|2361.31|2360.31|2359.81|556
1707311700000|2024-02-07 13:15:00|2361.56|2361.06|2361.31|2360.81|2362.56|2362.06|2360.93|2360.43|648
1707312000000|2024-02-07 13:20:00|2361.18|2360.68|2359.06|2358.56|2361.31|2360.81|2358.81|2358.31|560
1707312300000|2024-02-07 13:25:00|2358.93|2358.43|2360.81|2360.31|2360.81|2360.31|2358.93|2358.43|631
1707312600000|2024-02-07 13:30:00|2360.56|2360.06|2358.68|2358.18|2360.81|2360.31|2358.56|2358.06|554
1707312900000|2024-02-07 13:35:00|2358.56|2358.06|2359.56|2359.06|2360.56|2360.06|2358.43|2357.93|640
1707313200000|2024-02-07 13:40:00|2359.31|2358.81|2360.06|2359.56|2360.31|2359.81|2359.06|2358.56|429
1707313500000|2024-02-07 13:45:00|2359.81|2359.31|2359.56|2359.06|2360.31|2359.81|2359.06|2358.56|381
1707313800000|2024-02-07 13:50:00|2359.31|2358.81|2359.56|2359.06|2360.56|2360.06|2359.06|2358.56|355
1707314100000|2024-02-07 13:55:00|2359.31|2358.81|2360.56|2360.06|2360.81|2360.31|2359.31|2358.81|380
1707314400000|2024-02-07 14:00:00|2360.81|2360.31|2361.56|2361.06|2361.56|2361.06|2360.06|2359.56|473
1707314700000|2024-02-07 14:05:00|2361.31|2360.81|2361.56|2361.06|2362.06|2361.56|2361.06|2360.56|622
1707315000000|2024-02-07 14:10:00|2361.31|2360.81|2361.31|2360.81|2362.31|2361.81|2361.06|2360.56|442
1707315300000|2024-02-07 14:15:00|2361.06|2360.56|2361.56|2361.06|2361.81|2361.31|2360.31|2359.81|500
1707315600000|2024-02-07 14:20:00|2361.31|2360.81|2362.31|2361.81|2362.31|2361.81|2361.06|2360.56|221
1707315900000|2024-02-07 14:25:00|2362.56|2362.06|2362.81|2362.31|2362.81|2362.31|2361.68|2361.18|390
1707316200000|2024-02-07 14:30:00|2363.06|2362.56|2361.31|2360.81|2363.06|2362.56|2361.06|2360.56|838
1707316500000|2024-02-07 14:35:00|2361.06|2360.56|2363.06|2362.56|2363.81|2363.31|2361.06|2360.56|1059
1707316800000|2024-02-07 14:40:00|2363.18|2362.68|2357.81|2357.31|2363.18|2362.68|2357.31|2356.81|1203
1707317100000|2024-02-07 14:45:00|2357.56|2357.06|2358.81|2358.31|2358.81|2358.31|2357.06|2356.56|914
1707317400000|2024-02-07 14:50:00|2359.06|2358.56|2357.81|2357.31|2359.18|2358.68|2357.56|2357.06|980
1707317700000|2024-02-07 14:55:00|2357.56|2357.06|2357.56|2357.06|2358.31|2357.81|2356.31|2355.81|1732
1707318000000|2024-02-07 15:00:00|2357.43|2356.93|2356.56|2356.06|2358.06|2357.56|2355.06|2354.56|1307
1707318300000|2024-02-07 15:05:00|2356.31|2355.81|2358.31|2357.81|2358.56|2358.06|2355.56|2355.06|1001
1707318600000|2024-02-07 15:10:00|2358.36|2357.86|2359.61|2359.11|2360.61|2360.11|2358.36|2357.86|842
1707318900000|2024-02-07 15:15:00|2359.36|2358.86|2359.36|2358.86|2360.86|2360.36|2358.86|2358.36|784
1707319200000|2024-02-07 15:20:00|2359.11|2358.61|2358.61|2358.11|2359.61|2359.11|2358.36|2357.86|778
1707319500000|2024-02-07 15:25:00|2358.86|2358.36|2361.11|2360.61|2361.11|2360.61|2358.36|2357.86|928
1707319800000|2024-02-07 15:30:00|2360.98|2360.48|2360.86|2360.36|2361.36|2360.86|2359.86|2359.36|1052
1707320100000|2024-02-07 15:35:00|2360.61|2360.11|2358.86|2358.36|2360.61|2360.11|2358.36|2357.86|738
1707320400000|2024-02-07 15:40:00|2358.73|2358.23|2357.61|2357.11|2359.36|2358.86|2357.11|2356.61|889
1707320700000|2024-02-07 15:45:00|2357.36|2356.86|2358.86|2358.36|2359.11|2358.61|2356.86|2356.36|654
1707321000000|2024-02-07 15:50:00|2359.11|2358.61|2357.36|2356.86|2359.11|2358.61|2356.86|2356.36|800
1707321300000|2024-02-07 15:55:00|2357.11|2356.61|2356.36|2355.86|2357.36|2356.86|2355.86|2355.36|916
1707321600000|2024-02-07 16:00:00|2356.11|2355.61|2353.86|2353.36|2356.11|2355.61|2353.86|2353.36|1365
1707321900000|2024-02-07 16:05:00|2353.73|2353.23|2355.36|2354.86|2355.61|2355.11|2353.61|2353.11|946
1707322200000|2024-02-07 16:10:00|2355.61|2355.11|2353.86|2353.36|2355.61|2355.11|2353.61|2353.11|1073
1707322500000|2024-02-07 16:15:00|2354.11|2353.61|2353.86|2353.36|2354.36|2353.86|2353.61|2353.11|966
1707322800000|2024-02-07 16:20:00|2353.73|2353.23|2354.85|2353.35|2355.36|2354.86|2353.36|2352.86|1730
1707323100000|2024-02-07 16:25:00|2354.86|2353.36|2355.32|2353.82|2355.33|2353.83|2354.85|2353.35|828
1707323400000|2024-02-07 16:30:00|2355.33|2353.83|2354.56|2353.16|2356.06|2354.66|2353.68|2352.28|502
1707323700000|2024-02-07 16:35:00|2354.43|2353.03|2354.68|2353.28|2355.18|2353.78|2353.68|2352.28|280
1707324000000|2024-02-07 16:40:00|2354.43|2353.03|2354.81|2353.41|2356.31|2354.91|2354.43|2353.03|82
1707324300000|2024-02-07 16:45:00|2354.93|2353.53|2354.93|2353.53|2356.06|2354.66|2354.81|2353.41|2262
1707324600000|2024-02-07 16:50:00|2355.06|2353.66|2355.06|2353.66|2355.18|2353.78|2354.81|2353.41|0
1707324900000|2024-02-07 16:55:00|2355.18|2353.78|2355.85|2354.35|2355.86|2354.41|2355.18|2353.78|10
1707325200000|2024-02-07 17:00:00|2355.86|2354.36|2356.73|2355.23|2356.74|2355.24|2355.4|2353.9|0
1707325500000|2024-02-07 17:05:00|2356.74|2355.24|2357.18|2355.68|2357.18|2355.68|2356.29|2354.79|0
1707325800000|2024-02-07 17:10:00|2356.74|2355.24|2356.72|2355.22|2356.74|2355.24|2356.24|2354.74|0
1707326100000|2024-02-07 17:15:00|2356.71|2355.21|2357.18|2355.68|2357.2|2355.7|2356.7|2355.2|0
1707326400000|2024-02-07 17:20:00|2357.17|2355.67|2356.26|2354.76|2357.17|2355.67|2356.25|2354.75|0
1707326700000|2024-02-07 17:25:00|2356.25|2354.75|2356.25|2354.75|2356.71|2355.21|2355.8|2354.3|0
1707327000000|2024-02-07 17:30:00|2356.24|2354.74|2356.23|2354.73|2356.25|2354.75|2355.76|2354.26|0
1707327300000|2024-02-07 17:35:00|2356.22|2354.72|2356.21|2354.71|2356.68|2355.18|2355.78|2354.28|0
1707327600000|2024-02-07 17:40:00|2356.2|2354.7|2356.23|2354.73|2356.24|2354.74|2355.31|2353.81|0
1707327900000|2024-02-07 17:45:00|2356.24|2354.74|2356.25|2354.75|2356.69|2355.19|2356.23|2354.73|0
1707328200000|2024-02-07 17:50:00|2356.26|2354.76|2356.72|2355.22|2357.16|2355.66|2356.23|2354.73|0
1707328500000|2024-02-07 17:55:00|2356.73|2355.23|2356.62|2355.12|2357.17|2355.67|2356.6|2355.1|0
1707328800000|2024-02-07 18:00:00|2356.63|2355.13|2356.56|2355.06|2359.3|2357.8|2356.55|2355.05|0
1707329100000|2024-02-07 18:05:00|2356.57|2355.07|2357.04|2355.54|2357.48|2355.98|2356.56|2355.06|0
1707329400000|2024-02-07 18:10:00|2357.05|2355.55|2357.11|2355.61|2357.97|2356.47|2357.05|2355.55|0
1707329700000|2024-02-07 18:15:00|2357.12|2355.62|2357.56|2356.06|2357.58|2356.08|2357.1|2355.6|0
1707330000000|2024-02-07 18:20:00|2357.57|2356.07|2357.56|2356.06|2358.02|2356.52|2357.11|2355.61|0
1707330300000|2024-02-07 18:25:00|2357.55|2356.05|2357.95|2356.45|2358.02|2356.52|2357.16|2355.66|0
1707330600000|2024-02-07 18:30:00|2357.96|2356.46|2357.94|2356.44|2358.86|2357.36|2357.49|2355.99|0
1707330900000|2024-02-07 18:35:00|2357.93|2356.43|2357.5|2356|2357.95|2356.45|2357.48|2355.98|0
1707331200000|2024-02-07 18:40:00|2357.49|2355.99|2357.03|2355.53|2357.49|2355.99|2356.57|2355.07|0
1707331500000|2024-02-07 18:45:00|2357.02|2355.52|2357.51|2356.01|2357.52|2356.02|2356.57|2355.07|0
1707331800000|2024-02-07 18:50:00|2357.52|2356.02|2357.97|2356.47|2357.98|2356.48|2357.51|2356.01|0
1707332100000|2024-02-07 18:55:00|2357.98|2356.48|2357.96|2356.46|2358.43|2356.93|2357.51|2356.01|0
1707332400000|2024-02-07 19:00:00|2357.97|2356.47|2357.52|2356.02|2357.98|2356.48|2357.5|2356|0
1707332700000|2024-02-07 19:05:00|2357.96|2356.46|2357.53|2356.03|2357.97|2356.47|2357.5|2356|0
1707333000000|2024-02-07 19:10:00|2357.52|2356.02|2357.95|2356.45|2357.98|2356.48|2357.52|2356.02|0
1707333300000|2024-02-07 19:15:00|2357.51|2356.01|2357.05|2355.55|2357.97|2356.47|2357.05|2355.55|0
1707333600000|2024-02-07 19:20:00|2357.06|2355.56|2357.52|2356.02|2357.96|2356.46|2357.06|2355.56|0
1707333900000|2024-02-07 19:25:00|2357.96|2356.46|2357.5|2356|2357.96|2356.46|2357.49|2355.99|0
1707334200000|2024-02-07 19:30:00|2357.51|2356.01|2357.06|2355.56|2357.52|2356.02|2356.61|2355.11|0
1707334500000|2024-02-07 19:35:00|2357.05|2355.55|2357.51|2356.01|2357.52|2356.02|2357.04|2355.54|0
1707334800000|2024-02-07 19:40:00|2357.29|2355.79|2357.51|2356.01|2357.52|2356.02|2357.06|2355.56|0
1707335100000|2024-02-07 19:45:00|2357.5|2356|2358.41|2356.91|2358.43|2356.93|2357.5|2356|0
1707335400000|2024-02-07 19:50:00|2358.4|2356.9|2358.42|2356.92|2358.87|2357.37|2358.4|2356.9|0
1707335700000|2024-02-07 19:55:00|2358.43|2356.93|2358.43|2356.93|2358.43|2356.93|2358.41|2356.91|0
1707336000000|2024-02-07 20:00:00|2358.42|2356.92|2358.43|2356.93|2358.89|2357.39|2358.41|2356.91|0
1707336300000|2024-02-07 20:05:00|2358.44|2356.94|2358.4|2356.9|2358.88|2357.38|2357.95|2356.45|0
1707336600000|2024-02-07 20:10:00|2358.41|2356.91|2358.39|2356.89|2358.41|2356.91|2357.95|2356.45|0
1707336900000|2024-02-07 20:15:00|2357.95|2356.45|2357.95|2356.45|2358.41|2356.91|2357.47|2355.97|0
1707337200000|2024-02-07 20:20:00|2357.94|2356.44|2357.96|2356.46|2357.96|2356.46|2357.5|2356|0
1707337500000|2024-02-07 20:25:00|2357.95|2356.45|2358.38|2356.88|2358.4|2356.9|2357.94|2356.44|0
1707337800000|2024-02-07 20:30:00|2358.39|2356.89|2357.95|2356.45|2358.42|2356.92|2357.5|2356|0
1707338100000|2024-02-07 20:35:00|2357.96|2356.46|2358.41|2356.91|2358.42|2356.92|2357.95|2356.45|0
1707338400000|2024-02-07 20:40:00|2358.4|2356.9|2357.93|2356.43|2358.41|2356.91|2357.47|2355.97|0
1707338700000|2024-02-07 20:45:00|2357.94|2356.44|2357.03|2355.53|2357.94|2356.44|2357.03|2355.53|0
1707339000000|2024-02-07 20:50:00|2357.04|2355.54|2357.01|2355.51|2357.05|2355.55|2357|2355.5|0
1707339300000|2024-02-07 20:55:00|2357|2355.5|2357.06|2355.56|2357.51|2356.01|2357|2355.5|0
1707339600000|2024-02-07 21:00:00|2357.05|2355.55|2356.44|2354.94|2357.05|2355.55|2356.03|2354.53|0
1707339900000|2024-02-07 21:05:00|2356.53|2355.03|2356.3|2354.8|2356.53|2355.03|2356.21|2354.71|0
1707340200000|2024-02-07 21:10:00|2356.44|2354.94|2357.07|2355.57|2357.25|2355.75|2356.44|2354.94|0
1707340500000|2024-02-07 21:15:00|2357.06|2355.56|2356.75|2355.25|2357.25|2355.75|2356.53|2355.03|0
1707340800000|2024-02-07 21:20:00|2356.84|2355.34|2356.93|2355.43|2356.93|2355.43|2356.66|2355.16|0
1707341100000|2024-02-07 21:25:00|2356.84|2355.34|2356.84|2355.34|2357.07|2355.57|2356.84|2355.34|0
1707341400000|2024-02-07 21:30:00|2356.8|2355.3|2356.93|2355.43|2356.93|2355.43|2356.62|2355.12|0
1707341700000|2024-02-07 21:35:00|2356.89|2355.39|2356.93|2355.43|2357.07|2355.57|2356.84|2355.34|0
1707342000000|2024-02-07 21:40:00|2356.89|2355.39|2357.16|2355.66|2357.16|2355.66|2356.84|2355.34|0
1707342300000|2024-02-07 21:45:00|2357.15|2355.65|2357.16|2355.66|2357.47|2355.97|2357.07|2355.57|0
1707342600000|2024-02-07 21:50:00|2357.25|2355.75|2357.47|2355.97|2357.47|2355.97|2357.25|2355.75|0
1707342900000|2024-02-07 21:55:00|2357.43|2355.93|2357.47|2355.97|2357.7|2356.2|2357.38|2355.88|0
1707343200000|2024-02-07 22:00:00|2357.43|2355.93|2357.34|2355.84|2357.43|2355.93|2357.34|2355.84|0
1707343500000|2024-02-07 22:05:00|2357.38|2355.88|2357.29|2355.79|2357.38|2355.88|2357.29|2355.79|0
1707343800000|2024-02-07 22:10:00|2357.3|2355.8|2357.38|2355.88|2357.52|2356.02|2357.3|2355.8|0
1707344100000|2024-02-07 22:15:00|2357.39|2355.89|2357.47|2355.97|2357.47|2355.97|2357.29|2355.79|0
1707344400000|2024-02-07 22:20:00|2357.48|2355.98|2357.47|2355.97|2357.56|2356.06|2357.47|2355.97|0
1707344700000|2024-02-07 22:25:00|2357.43|2355.93|2357.43|2355.93|2357.43|2355.93|2357.43|2355.93|0
1707345000000|2024-02-07 22:30:00|2357.38|2355.88|2357.56|2356.06|2357.56|2356.06|2357.38|2355.88|0
1707345300000|2024-02-07 22:35:00|2357.52|2356.02|2357.52|2356.02|2357.52|2356.02|2357.52|2356.02|0
1707345600000|2024-02-07 22:40:00|2357.51|2356.01|2357.29|2355.79|2357.51|2356.01|2357.25|2355.75|0
1707346500000|2024-02-07 22:55:00|2357.2|2355.7|2357.2|2355.7|2357.2|2355.7|2357.2|2355.7|0
1707346800000|2024-02-07 23:00:00|2357.21|2355.71|2356.3|2354.8|2357.74|2356.24|2356.21|2354.71|0
1707347100000|2024-02-07 23:05:00|2356.26|2354.76|2355.89|2354.39|2356.3|2354.8|2355.76|2354.26|0
1707347400000|2024-02-07 23:10:00|2355.9|2354.4|2356.3|2354.8|2356.3|2354.8|2355.89|2354.39|0
1707347700000|2024-02-07 23:15:00|2356.21|2354.71|2356.3|2354.8|2356.62|2355.12|2356.21|2354.71|0
1707348000000|2024-02-07 23:20:00|2356.44|2354.94|2356.62|2355.12|2356.62|2355.12|2356.44|2354.94|0
1707348300000|2024-02-07 23:25:00|2356.61|2355.11|2356.44|2354.94|2356.61|2355.11|2356.3|2354.8|0
1707348600000|2024-02-07 23:30:00|2356.53|2355.03|2356.21|2354.71|2356.62|2355.12|2356.21|2354.71|0
1707348900000|2024-02-07 23:35:00|2356.12|2354.62|2356.21|2354.71|2356.3|2354.8|2356.12|2354.62|0
1707349200000|2024-02-07 23:40:00|2356.12|2354.62|2356.21|2354.71|2356.21|2354.71|2356.12|2354.62|0
1707349500000|2024-02-07 23:45:00|2356.12|2354.62|2356.21|2354.71|2356.3|2354.8|2356.12|2354.62|0
1707349800000|2024-02-07 23:50:00|2356.12|2354.62|2356.3|2354.8|2356.44|2354.94|2356.12|2354.62|0
1707350100000|2024-02-07 23:55:00|2356.44|2354.94|2356.62|2355.12|2356.62|2355.12|2356.3|2354.8|0
1707350400000|2024-02-08 00:00:00|2356.61|2355.11|2356.44|2354.94|2356.66|2355.16|2356.21|2354.71|0
1707350700000|2024-02-08 00:05:00|2356.48|2354.98|2356.44|2354.94|2356.75|2355.25|2356.35|2354.85|0
1707351000000|2024-02-08 00:10:00|2356.48|2354.98|2356.48|2354.98|2356.53|2355.03|2356.3|2354.8|0
1707351300000|2024-02-08 00:15:00|2356.53|2355.03|2356.57|2355.07|2356.57|2355.07|2355.69|2354.19|0
1707351600000|2024-02-08 00:20:00|2356.56|2355.06|2357.44|2355.94|2357.44|2355.94|2356.56|2355.06|0
1707351900000|2024-02-08 00:25:00|2357.45|2355.95|2357.44|2355.94|2357.45|2355.95|2357.44|2355.94|0
1707352200000|2024-02-08 00:30:00|2357|2355.5|2357.01|2355.51|2357.44|2355.94|2356.56|2355.06|0
1707352500000|2024-02-08 00:35:00|2357|2355.5|2357|2355.5|2357|2355.5|2357|2355.5|0
1707352800000|2024-02-08 00:40:00|2356.57|2355.07|2357|2355.5|2357|2355.5|2356.56|2355.06|0
1707353100000|2024-02-08 00:45:00|2356.99|2355.49|2356.99|2355.49|2356.99|2355.49|2356.99|2355.49|0
1707353400000|2024-02-08 00:50:00|2356.56|2355.06|2356.55|2355.05|2356.99|2355.49|2356.55|2355.05|0
1707353700000|2024-02-08 00:55:00|2356.56|2355.06|2356.12|2354.62|2356.56|2355.06|2355.67|2354.17|0
1707354000000|2024-02-08 01:00:00|2356.56|2355.06|2356.56|2355.06|2356.56|2355.06|2356.56|2355.06|0
1707354300000|2024-02-08 01:05:00|2356.12|2354.62|2355.68|2354.18|2356.12|2354.62|2355.68|2354.18|0
1707354600000|2024-02-08 01:10:00|2355.24|2353.74|2356.12|2354.62|2356.13|2354.63|2355.24|2353.74|0
1707354900000|2024-02-08 01:15:00|2356.13|2354.63|2355.69|2354.19|2356.35|2354.85|2355.25|2353.75|0
1707355200000|2024-02-08 01:20:00|2355.68|2354.18|2355.24|2353.74|2355.69|2354.19|2355.24|2353.74|0
1707355500000|2024-02-08 01:25:00|2355.67|2354.17|2355.68|2354.18|2355.68|2354.18|2355.67|2354.17|0
1707355800000|2024-02-08 01:30:00|2355.69|2354.19|2356.13|2354.63|2356.56|2355.06|2355.68|2354.18|0
1707356100000|2024-02-08 01:35:00|2356.35|2354.85|2356.57|2355.07|2356.57|2355.07|2356.13|2354.63|0
1707356400000|2024-02-08 01:40:00|2356.13|2354.63|2356.13|2354.63|2356.13|2354.63|2356.12|2354.62|0
1707356700000|2024-02-08 01:45:00|2356.12|2354.62|2356.13|2354.63|2356.57|2355.07|2356.12|2354.62|0
1707357000000|2024-02-08 01:50:00|2356.14|2354.64|2356.58|2355.08|2356.58|2355.08|2356.14|2354.64|0
1707357300000|2024-02-08 01:55:00|2356.57|2355.07|2357.02|2355.52|2357.46|2355.96|2356.14|2354.64|0
1707357600000|2024-02-08 02:00:00|2357.03|2355.53|2357.47|2355.97|2357.47|2355.97|2357.02|2355.52|0
1707357900000|2024-02-08 02:05:00|2357.91|2356.41|2357.9|2356.4|2358.13|2356.63|2357.46|2355.96|0
1707358200000|2024-02-08 02:10:00|2357.46|2355.96|2357.46|2355.96|2357.46|2355.96|2357.45|2355.95|0
1707358800000|2024-02-08 02:20:00|2357.45|2355.95|2357.45|2355.95|2357.45|2355.95|2357.45|2355.95|0
1707359100000|2024-02-08 02:25:00|2357.01|2355.51|2357.01|2355.51|2357.02|2355.52|2357.01|2355.51|0
1707359400000|2024-02-08 02:30:00|2356.79|2355.29|2356.13|2354.63|2356.79|2355.29|2356.12|2354.62|0
1707359700000|2024-02-08 02:35:00|2356.57|2355.07|2356.56|2355.06|2356.57|2355.07|2356.56|2355.06|0
1707360000000|2024-02-08 02:40:00|2356.57|2355.07|2356.13|2354.63|2356.57|2355.07|2356.13|2354.63|0
1707360600000|2024-02-08 02:50:00|2356.12|2354.62|2356.12|2354.62|2356.12|2354.62|2356.12|2354.62|0
1707360900000|2024-02-08 02:55:00|2356.13|2354.63|2356.13|2354.63|2356.13|2354.63|2356.12|2354.62|0
1707361200000|2024-02-08 03:00:00|2356.57|2355.07|2356.57|2355.07|2356.57|2355.07|2356.57|2355.07|0
1707361500000|2024-02-08 03:05:00|2357.01|2355.51|2357.01|2355.51|2357.01|2355.51|2357.01|2355.51|0
1707361800000|2024-02-08 03:10:00|2357|2355.5|2357.23|2355.73|2357.23|2355.73|2357|2355.5|0
1707362100000|2024-02-08 03:15:00|2357.22|2355.72|2357.22|2355.72|2357.23|2355.73|2357.22|2355.72|0
1707362400000|2024-02-08 03:20:00|2357.23|2355.73|2357.22|2355.72|2357.23|2355.73|2357.22|2355.72|0
1707362700000|2024-02-08 03:25:00|2357|2355.5|2356.78|2355.28|2357.22|2355.72|2356.78|2355.28|0
1707363000000|2024-02-08 03:30:00|2356.79|2355.29|2356.35|2354.85|2356.79|2355.29|2356.35|2354.85|0
1707363300000|2024-02-08 03:35:00|2356.34|2354.84|2356.35|2354.85|2356.35|2354.85|2356.34|2354.84|0
1707363600000|2024-02-08 03:40:00|2356.34|2354.84|2356.35|2354.85|2356.35|2354.85|2356.34|2354.84|0
1707363900000|2024-02-08 03:45:00|2356.34|2354.84|2356.35|2354.85|2356.35|2354.85|2356.34|2354.84|0
1707364200000|2024-02-08 03:50:00|2356.78|2355.28|2356.35|2354.85|2357.22|2355.72|2356.35|2354.85|0
1707364500000|2024-02-08 03:55:00|2356.34|2354.84|2356.35|2354.85|2356.35|2354.85|2355.91|2354.41|0
1707366000000|2024-02-08 04:20:00|2356.36|2354.86|2356.36|2354.86|2356.36|2354.86|2356.35|2354.85|0
1707366600000|2024-02-08 04:30:00|2356.35|2354.85|2356.35|2354.85|2356.36|2354.86|2356.35|2354.85|0
1707366900000|2024-02-08 04:35:00|2356.36|2354.86|2356.36|2354.86|2356.36|2354.86|2356.35|2354.85|0
1707367800000|2024-02-08 04:50:00|2355.92|2354.42|2356.36|2354.86|2356.36|2354.86|2355.92|2354.42|0
1707368100000|2024-02-08 04:55:00|2355.92|2354.42|2356.36|2354.86|2356.36|2354.86|2355.92|2354.42|0
1707368400000|2024-02-08 05:00:00|2355.92|2354.42|2355.92|2354.42|2355.92|2354.42|2355.92|2354.42|0
1707368700000|2024-02-08 05:05:00|2356.36|2354.86|2355.92|2354.42|2356.36|2354.86|2355.91|2354.41|0
1707369300000|2024-02-08 05:15:00|2356.36|2354.86|2356.36|2354.86|2356.36|2354.86|2356.36|2354.86|0
1707369600000|2024-02-08 05:20:00|2356.37|2354.87|2356.36|2354.86|2356.37|2354.87|2356.36|2354.86|0
1707369900000|2024-02-08 05:25:00|2356.37|2354.87|2356.37|2354.87|2356.37|2354.87|2356.37|2354.87|0
1707370200000|2024-02-08 05:30:00|2356.36|2354.86|2355.92|2354.42|2356.36|2354.86|2355.92|2354.42|0
1707370500000|2024-02-08 05:35:00|2355.7|2354.2|2355.48|2353.98|2355.92|2354.42|2355.48|2353.98|0
1707370800000|2024-02-08 05:40:00|2355.7|2354.2|2355.04|2353.54|2355.92|2354.42|2355.04|2353.54|0
1707371100000|2024-02-08 05:45:00|2355.05|2353.55|2354.6|2353.1|2355.05|2353.55|2354.6|2353.1|0
1707371400000|2024-02-08 05:50:00|2354.53|2353.03|2354.97|2353.47|2354.97|2353.47|2354.53|2353.03|0
1707371700000|2024-02-08 05:55:00|2354.75|2353.25|2355.41|2353.91|2355.41|2353.91|2354.75|2353.25|0
1707372000000|2024-02-08 06:00:00|2355.85|2354.35|2356.5|2355|2357.16|2355.66|2355.85|2354.35|0
1707372300000|2024-02-08 06:05:00|2356.72|2355.22|2356.72|2355.22|2356.72|2355.22|2356.28|2354.78|0
1707372600000|2024-02-08 06:10:00|2356.28|2354.78|2356.27|2354.77|2356.5|2355|2355.84|2354.34|0
1707372900000|2024-02-08 06:15:00|2356.05|2354.55|2356.28|2354.78|2356.29|2354.79|2355.84|2354.34|0
1707373200000|2024-02-08 06:20:00|2356.72|2355.22|2356.28|2354.78|2356.72|2355.22|2356.28|2354.78|0
1707373500000|2024-02-08 06:25:00|2356.29|2354.79|2356.29|2354.79|2356.29|2354.79|2355.84|2354.34|0
1707373800000|2024-02-08 06:30:00|2356.72|2355.22|2358.07|2356.57|2358.07|2356.57|2356.51|2355.01|0
1707374100000|2024-02-08 06:35:00|2358.06|2356.56|2358.5|2357|2358.94|2357.44|2358.06|2356.56|0
1707374400000|2024-02-08 06:40:00|2358.94|2357.44|2358.94|2357.44|2358.94|2357.44|2358.93|2357.43|0
1707374700000|2024-02-08 06:45:00|2358.5|2357|2358.51|2357.01|2358.95|2357.45|2358.5|2357|0
1707375000000|2024-02-08 06:50:00|2358.08|2356.58|2359.53|2358.03|2359.54|2358.04|2358.07|2356.57|0
1707375300000|2024-02-08 06:55:00|2359.09|2357.59|2359.97|2358.47|2359.97|2358.47|2359.09|2357.59|0
1707375600000|2024-02-08 07:00:00|2360.41|2358.91|2359.52|2358.02|2360.41|2358.91|2358.64|2357.14|0
1707375900000|2024-02-08 07:05:00|2359.96|2358.46|2361.32|2359.82|2361.76|2360.26|2359.52|2358.02|0
1707376200000|2024-02-08 07:10:00|2360.88|2359.38|2361.76|2360.26|2362.21|2360.71|2360.88|2359.38|0
1707376500000|2024-02-08 07:15:00|2361.77|2360.27|2362.21|2360.71|2362.21|2360.71|2361.32|2359.82|0
1707376800000|2024-02-08 07:20:00|2362.2|2360.7|2361.77|2360.27|2362.21|2360.71|2361.55|2360.05|0
1707377100000|2024-02-08 07:25:00|2361.76|2360.26|2362.21|2360.71|2362.21|2360.71|2361.76|2360.26|0
1707377400000|2024-02-08 07:30:00|2361.99|2360.49|2360.43|2359.03|2362.21|2360.71|2360.43|2358.95|72
1707377700000|2024-02-08 07:35:00|2360.68|2359.28|2360.68|2359.28|2360.68|2359.28|2360.68|2359.28|1
1707378000000|2024-02-08 07:40:00|2360.56|2359.16|2360.43|2359.03|2360.56|2359.16|2360.18|2358.78|1
1707378300000|2024-02-08 07:45:00|2359.93|2358.53|2360.43|2359.03|2360.43|2359.03|2359.93|2358.53|8
1707378600000|2024-02-08 07:50:00|2360.18|2358.78|2359.18|2357.78|2360.18|2358.78|2359.18|2357.78|52
1707378900000|2024-02-08 07:55:00|2359.36|2357.86|2360.33|2358.83|2360.33|2358.83|2359.35|2357.85|0
1707379200000|2024-02-08 08:00:00|2360.34|2358.84|2364.61|2364.11|2365.73|2365.23|2359.61|2358.83|3071
1707379500000|2024-02-08 08:05:00|2364.73|2364.23|2362.73|2362.23|2366.36|2365.86|2362.61|2362.11|2341
1707379800000|2024-02-08 08:10:00|2362.61|2362.11|2363.11|2362.61|2364.48|2363.98|2361.61|2361.11|1345
1707380100000|2024-02-08 08:15:00|2362.86|2362.36|2361.23|2360.73|2363.11|2362.61|2360.36|2359.86|1363
1707380400000|2024-02-08 08:20:00|2361.11|2360.61|2358.98|2358.48|2361.61|2361.11|2357.86|2357.36|1289
1707380700000|2024-02-08 08:25:00|2359.11|2358.61|2360.36|2359.86|2360.86|2360.36|2358.61|2358.11|744
1707381000000|2024-02-08 08:30:00|2360.61|2360.11|2361.61|2361.11|2362.61|2362.11|2360.11|2359.61|1278
1707381300000|2024-02-08 08:35:00|2361.36|2360.86|2360.36|2359.86|2361.86|2361.36|2359.61|2359.11|668
1707381600000|2024-02-08 08:40:00|2360.6|2360.1|2361.85|2361.35|2362.1|2361.6|2360.22|2359.72|492
1707381900000|2024-02-08 08:45:00|2362.1|2361.6|2360.1|2359.6|2362.35|2361.85|2359.6|2359.1|511
1707382200000|2024-02-08 08:50:00|2359.85|2359.35|2359.85|2359.35|2360.35|2359.85|2358.1|2357.6|647
1707382500000|2024-02-08 08:55:00|2359.6|2359.1|2360.22|2359.72|2361.35|2360.85|2359.35|2358.85|620
1707382800000|2024-02-08 09:00:00|2360.1|2359.6|2361.1|2360.6|2361.35|2360.85|2358.85|2358.35|551
1707383100000|2024-02-08 09:05:00|2361.35|2360.85|2359.1|2358.6|2361.6|2361.1|2358.85|2358.35|480
1707383400000|2024-02-08 09:10:00|2358.85|2358.35|2362.1|2361.6|2362.1|2361.6|2358.1|2357.6|639
1707383700000|2024-02-08 09:15:00|2361.85|2361.35|2361.35|2360.85|2362.6|2362.1|2360.35|2359.85|587
1707384000000|2024-02-08 09:20:00|2361.47|2360.97|2363.6|2363.1|2363.85|2363.35|2361.47|2360.97|595
1707384300000|2024-02-08 09:25:00|2363.72|2363.22|2363.6|2363.1|2363.72|2363.22|2362.1|2361.6|541
1707384600000|2024-02-08 09:30:00|2363.85|2363.35|2363.6|2363.1|2365.35|2364.85|2363.1|2362.6|853
1707384900000|2024-02-08 09:35:00|2363.35|2362.85|2364.85|2364.35|2364.85|2364.35|2363.35|2362.85|347
1707385200000|2024-02-08 09:40:00|2365.1|2364.6|2364.85|2364.35|2365.6|2365.1|2364.35|2363.85|432
1707385500000|2024-02-08 09:45:00|2364.6|2364.1|2363.85|2363.35|2364.6|2364.1|2363.1|2362.6|540
1707385800000|2024-02-08 09:50:00|2363.97|2363.47|2363.35|2362.85|2364.1|2363.6|2362.85|2362.35|303
1707386100000|2024-02-08 09:55:00|2363.6|2363.1|2364.35|2363.85|2365.35|2364.85|2363.35|2362.85|480
1707386400000|2024-02-08 10:00:00|2364.6|2364.1|2364.47|2363.97|2364.85|2364.35|2363.85|2363.35|497
1707386700000|2024-02-08 10:05:00|2364.35|2363.85|2364.6|2364.1|2365.1|2364.6|2363.85|2363.35|315
1707387000000|2024-02-08 10:10:00|2364.85|2364.35|2364.6|2364.1|2366.1|2365.6|2364.35|2363.85|461
1707387300000|2024-02-08 10:15:00|2364.85|2364.35|2362.35|2361.85|2364.85|2364.35|2362.35|2361.85|420
1707387600000|2024-02-08 10:20:00|2362.1|2361.6|2359.6|2359.1|2362.1|2361.6|2359.6|2359.1|496
1707387900000|2024-02-08 10:25:00|2359.72|2359.22|2359.47|2358.97|2359.85|2359.35|2358.85|2358.35|483
1707388200000|2024-02-08 10:30:00|2359.6|2359.1|2359.85|2359.35|2360.35|2359.85|2358.85|2358.35|459
1707388500000|2024-02-08 10:35:00|2360.1|2359.6|2360.35|2359.85|2360.6|2360.1|2359.6|2359.1|442
1707388800000|2024-02-08 10:40:00|2360.6|2360.1|2358.1|2357.6|2360.85|2360.35|2357.85|2357.35|387
1707389100000|2024-02-08 10:45:00|2357.97|2357.47|2358.1|2357.6|2358.6|2358.1|2357.22|2356.72|571
1707389400000|2024-02-08 10:50:00|2357.97|2357.47|2357.35|2356.85|2358.85|2358.35|2357.35|2356.85|341
1707389700000|2024-02-08 10:55:00|2357.6|2357.1|2357.35|2356.85|2357.85|2357.35|2356.1|2355.6|417
1707390000000|2024-02-08 11:00:00|2357.22|2356.72|2357.1|2356.6|2357.35|2356.85|2355.6|2355.1|486
1707390300000|2024-02-08 11:05:00|2356.97|2356.47|2356.6|2356.1|2357.1|2356.6|2356.1|2355.6|480
1707390600000|2024-02-08 11:10:00|2356.35|2355.85|2355.1|2354.6|2356.72|2356.22|2354.85|2354.35|412
1707390900000|2024-02-08 11:15:00|2354.85|2354.35|2353.85|2353.35|2355.1|2354.6|2353.6|2353.1|690
1707391200000|2024-02-08 11:20:00|2353.6|2353.1|2353.6|2353.1|2354.1|2353.6|2352.85|2352.35|1345
1707391500000|2024-02-08 11:25:00|2353.35|2352.85|2354.1|2353.6|2354.1|2353.6|2352.85|2352.35|847
1707391800000|2024-02-08 11:30:00|2354.22|2353.72|2354.85|2354.35|2355.1|2354.6|2353.35|2352.85|512
1707392100000|2024-02-08 11:35:00|2355.1|2354.6|2354.85|2354.35|2355.6|2355.1|2354.6|2354.1|452
1707392400000|2024-02-08 11:40:00|2355.1|2354.6|2356.1|2355.6|2356.1|2355.6|2354.6|2354.1|356
1707392700000|2024-02-08 11:45:00|2356.35|2355.85|2356.85|2356.35|2356.97|2356.47|2355.85|2355.35|336
1707393000000|2024-02-08 11:50:00|2356.6|2356.1|2356.6|2356.1|2357.1|2356.6|2356.1|2355.6|353
1707393300000|2024-02-08 11:55:00|2356.85|2356.35|2357.35|2356.85|2357.6|2357.1|2356.6|2356.1|405
1707393600000|2024-02-08 12:00:00|2357.6|2357.1|2356.35|2355.85|2357.72|2357.22|2356.35|2355.85|296
1707393900000|2024-02-08 12:05:00|2356.1|2355.6|2356.6|2356.1|2356.85|2356.35|2355.35|2354.85|418
1707394200000|2024-02-08 12:10:00|2356.72|2356.22|2357.6|2357.1|2357.85|2357.35|2356.35|2355.85|514
1707394500000|2024-02-08 12:15:00|2357.85|2357.35|2357.35|2356.85|2358.1|2357.6|2356.6|2356.1|407
1707394800000|2024-02-08 12:20:00|2357.6|2357.1|2356.6|2356.1|2358.1|2357.6|2356.6|2356.1|377
1707395100000|2024-02-08 12:25:00|2356.35|2355.85|2356.6|2356.1|2357.35|2356.85|2356.35|2355.85|587
1707395400000|2024-02-08 12:30:00|2356.47|2355.97|2357.1|2356.6|2357.6|2357.1|2355.85|2355.35|245
1707395700000|2024-02-08 12:35:00|2357.35|2356.85|2358.6|2358.1|2358.6|2358.1|2357.35|2356.85|212
1707396000000|2024-02-08 12:40:00|2358.56|2358.06|2358.06|2357.56|2358.93|2358.43|2357.56|2357.06|439
1707396300000|2024-02-08 12:45:00|2357.93|2357.43|2357.31|2356.81|2358.56|2358.06|2357.06|2356.56|299
1707396600000|2024-02-08 12:50:00|2357.06|2356.56|2355.56|2355.06|2357.31|2356.81|2355.56|2355.06|231
1707396900000|2024-02-08 12:55:00|2355.81|2355.31|2355.81|2355.31|2356.31|2355.81|2355.06|2354.56|208
1707397200000|2024-02-08 13:00:00|2356.06|2355.56|2356.31|2355.81|2356.56|2356.06|2355.56|2355.06|243
1707397500000|2024-02-08 13:05:00|2356.56|2356.06|2358.56|2358.06|2358.81|2358.31|2356.56|2356.06|445
1707397800000|2024-02-08 13:10:00|2358.43|2357.93|2357.56|2357.06|2358.56|2358.06|2357.56|2357.06|341
1707398100000|2024-02-08 13:15:00|2357.81|2357.31|2357.56|2357.06|2358.56|2358.06|2357.31|2356.81|213
1707398400000|2024-02-08 13:20:00|2357.31|2356.81|2356.31|2355.81|2357.31|2356.81|2355.81|2355.31|303
1707398700000|2024-02-08 13:25:00|2356.56|2356.06|2356.93|2356.43|2357.31|2356.81|2356.56|2356.06|214
1707399000000|2024-02-08 13:30:00|2356.68|2356.18|2356.81|2356.31|2358.06|2357.56|2356.06|2355.56|399
1707399300000|2024-02-08 13:35:00|2357.06|2356.56|2357.81|2357.31|2358.06|2357.56|2356.06|2355.56|469
1707399600000|2024-02-08 13:40:00|2357.56|2357.06|2358.06|2357.56|2358.81|2358.31|2357.56|2357.06|518
1707399900000|2024-02-08 13:45:00|2358.31|2357.81|2357.06|2356.56|2359.06|2358.56|2356.56|2356.06|466
1707400200000|2024-02-08 13:50:00|2356.81|2356.31|2356.81|2356.31|2357.56|2357.06|2356.31|2355.81|412
1707400500000|2024-02-08 13:55:00|2357.06|2356.56|2356.81|2356.31|2358.06|2357.56|2356.31|2355.81|525
1707400800000|2024-02-08 14:00:00|2356.93|2356.43|2357.31|2356.81|2358.06|2357.56|2356.81|2356.31|780
1707401100000|2024-02-08 14:05:00|2357.06|2356.56|2358.31|2357.81|2358.81|2358.31|2357.06|2356.56|590
1707401400000|2024-02-08 14:10:00|2358.43|2357.93|2359.31|2358.81|2359.31|2358.81|2357.81|2357.31|607
1707401700000|2024-02-08 14:15:00|2359.43|2358.93|2360.31|2359.81|2360.81|2360.31|2359.43|2358.93|555
1707402000000|2024-02-08 14:20:00|2360.06|2359.56|2360.31|2359.81|2360.81|2360.31|2359.81|2359.31|481
1707402300000|2024-02-08 14:25:00|2360.18|2359.68|2359.56|2359.06|2360.56|2360.06|2359.31|2358.81|488
1707402600000|2024-02-08 14:30:00|2359.81|2359.31|2357.81|2357.31|2360.31|2359.81|2357.81|2357.31|829
1707402900000|2024-02-08 14:35:00|2357.56|2357.06|2356.81|2356.31|2359.31|2358.81|2356.81|2356.31|1206
1707403200000|2024-02-08 14:40:00|2357.06|2356.56|2356.81|2356.31|2357.06|2356.56|2355.56|2355.06|1064
1707403500000|2024-02-08 14:45:00|2356.68|2356.18|2354.31|2353.81|2356.81|2356.31|2354.31|2353.81|809
1707403800000|2024-02-08 14:50:00|2354.56|2354.06|2355.31|2354.81|2355.31|2354.81|2353.56|2353.06|656
1707404100000|2024-02-08 14:55:00|2355.06|2354.56|2356.06|2355.56|2356.68|2356.18|2354.56|2354.06|902
1707404400000|2024-02-08 15:00:00|2355.93|2355.43|2355.56|2355.06|2356.56|2356.06|2355.31|2354.81|774
1707404700000|2024-02-08 15:05:00|2355.81|2355.31|2356.06|2355.56|2357.06|2356.56|2355.56|2355.06|620
1707405000000|2024-02-08 15:10:00|2356.37|2355.87|2356.87|2356.37|2357.24|2356.74|2355.87|2355.37|536
1707405300000|2024-02-08 15:15:00|2356.62|2356.12|2357.37|2356.87|2357.87|2357.37|2356.62|2356.12|466
1707405600000|2024-02-08 15:20:00|2357.62|2357.12|2357.12|2356.62|2358.24|2357.74|2357.12|2356.62|454
1707405900000|2024-02-08 15:25:00|2357.37|2356.87|2357.62|2357.12|2357.87|2357.37|2356.37|2355.87|621
1707406200000|2024-02-08 15:30:00|2357.87|2357.37|2358.87|2358.37|2359.37|2358.87|2357.24|2356.74|448
1707406500000|2024-02-08 15:35:00|2359.12|2358.62|2358.37|2357.87|2360.12|2359.62|2357.87|2357.37|422
1707406800000|2024-02-08 15:40:00|2358.12|2357.62|2357.37|2356.87|2358.12|2357.62|2356.62|2356.12|613
1707407100000|2024-02-08 15:45:00|2357.49|2356.99|2358.37|2357.87|2358.37|2357.87|2356.87|2356.37|373
1707407400000|2024-02-08 15:50:00|2358.12|2357.62|2357.87|2357.37|2358.12|2357.62|2357.12|2356.62|471
1707407700000|2024-02-08 15:55:00|2358.12|2357.62|2357.62|2357.12|2358.12|2357.62|2357.12|2356.62|679
1707408000000|2024-02-08 16:00:00|2357.87|2357.37|2357.12|2356.62|2357.87|2357.37|2356.87|2356.37|963
1707408300000|2024-02-08 16:05:00|2356.87|2356.37|2358.87|2358.37|2358.87|2358.37|2356.62|2356.12|613
1707408600000|2024-02-08 16:10:00|2359.12|2358.62|2358.12|2357.62|2359.37|2358.87|2358.12|2357.62|890
1707408900000|2024-02-08 16:15:00|2357.87|2357.37|2358.12|2357.62|2358.37|2357.87|2357.37|2356.87|1018
1707409200000|2024-02-08 16:20:00|2357.87|2357.37|2359.31|2357.81|2359.31|2358.62|2357.74|2357.24|1590
1707409500000|2024-02-08 16:25:00|2359.32|2357.82|2358.39|2356.89|2359.75|2358.25|2358.39|2356.89|426
1707409800000|2024-02-08 16:30:00|2358.38|2356.88|2358.69|2357.29|2358.94|2357.54|2357.82|2356.42|105
1707410100000|2024-02-08 16:35:00|2358.82|2357.42|2359.07|2357.67|2359.32|2357.92|2357.44|2356.04|2150
1707410400000|2024-02-08 16:40:00|2359.19|2357.79|2359.57|2358.17|2360.19|2358.79|2358.82|2357.42|135
1707410700000|2024-02-08 16:45:00|2359.69|2358.29|2359.69|2358.29|2359.82|2358.42|2359.69|2358.29|0
1707411000000|2024-02-08 16:50:00|2359.44|2358.04|2359.19|2357.79|2359.44|2358.04|2359.19|2357.79|1
1707411300000|2024-02-08 16:55:00|2359.44|2358.04|2359.37|2357.87|2360.07|2358.67|2359.19|2357.79|47
1707411600000|2024-02-08 17:00:00|2359.36|2357.86|2355.01|2353.51|2361.11|2359.61|2353.7|2352.2|0
1707411900000|2024-02-08 17:05:00|2354.57|2353.07|2354.12|2352.62|2355.01|2353.51|2353.7|2352.2|0
1707412200000|2024-02-08 17:10:00|2354.13|2352.63|2354.2|2352.7|2354.2|2352.7|2353.7|2352.2|0
1707412500000|2024-02-08 17:15:00|2354.19|2352.69|2354.64|2353.14|2354.64|2353.14|2353.32|2351.82|0
1707412800000|2024-02-08 17:20:00|2354.63|2353.13|2354.63|2353.13|2354.64|2353.14|2354.18|2352.68|0
1707413100000|2024-02-08 17:25:00|2354.2|2352.7|2355.08|2353.58|2355.52|2354.02|2354.19|2352.69|0
1707413400000|2024-02-08 17:30:00|2355.07|2353.57|2355.07|2353.57|2355.09|2353.59|2354.63|2353.13|0
1707413700000|2024-02-08 17:35:00|2355.08|2353.58|2355.07|2353.57|2355.08|2353.58|2354.63|2353.13|0
1707414000000|2024-02-08 17:40:00|2355.08|2353.58|2353.75|2352.25|2355.08|2353.58|2353.74|2352.24|0
1707414300000|2024-02-08 17:45:00|2353.74|2352.24|2353.72|2352.22|2354.17|2352.67|2353.29|2351.79|0
1707414600000|2024-02-08 17:50:00|2353.73|2352.23|2354.16|2352.66|2354.18|2352.68|2353.72|2352.22|0
1707414900000|2024-02-08 17:55:00|2353.72|2352.22|2354.16|2352.66|2354.16|2352.66|2353.26|2351.76|0
1707415200000|2024-02-08 18:00:00|2353.72|2352.22|2355.1|2353.6|2355.56|2354.06|2353.71|2352.21|0
1707415500000|2024-02-08 18:05:00|2355.09|2353.59|2355.08|2353.58|2355.55|2354.05|2354.63|2353.13|0
1707415800000|2024-02-08 18:10:00|2355.09|2353.59|2354.64|2353.14|2355.53|2354.03|2354.63|2353.13|0
1707416100000|2024-02-08 18:15:00|2354.65|2353.15|2354.19|2352.69|2354.65|2353.15|2354.18|2352.68|0
1707416400000|2024-02-08 18:20:00|2354.2|2352.7|2354.19|2352.69|2354.64|2353.14|2354.18|2352.68|0
1707416700000|2024-02-08 18:25:00|2354.2|2352.7|2355.09|2353.59|2355.09|2353.59|2354.19|2352.69|0
1707417000000|2024-02-08 18:30:00|2354.65|2353.15|2354.65|2353.15|2355.1|2353.6|2354.64|2353.14|0
1707417300000|2024-02-08 18:35:00|2354.66|2353.16|2355.99|2354.49|2356|2354.5|2354.65|2353.15|0
1707417600000|2024-02-08 18:40:00|2355.98|2354.48|2355.52|2354.02|2355.98|2354.48|2355.08|2353.58|0
1707417900000|2024-02-08 18:45:00|2355.53|2354.03|2355.54|2354.04|2355.98|2354.48|2355.52|2354.02|0
1707418200000|2024-02-08 18:50:00|2355.53|2354.03|2355.08|2353.58|2355.53|2354.03|2355.07|2353.57|0
1707418500000|2024-02-08 18:55:00|2355.09|2353.59|2355.1|2353.6|2355.1|2353.6|2354.64|2353.14|0
1707418800000|2024-02-08 19:00:00|2355.32|2353.82|2355.08|2353.58|2355.56|2354.06|2354.64|2353.14|0
1707419100000|2024-02-08 19:05:00|2354.64|2353.14|2354.63|2353.13|2355.1|2353.6|2354.62|2353.12|0
1707419400000|2024-02-08 19:10:00|2354.64|2353.14|2355.08|2353.58|2355.52|2354.02|2354.64|2353.14|0
1707419700000|2024-02-08 19:15:00|2355.09|2353.59|2355.1|2353.6|2355.54|2354.04|2355.08|2353.58|0
1707420000000|2024-02-08 19:20:00|2355.11|2353.61|2354.2|2352.7|2355.11|2353.61|2354.2|2352.7|0
1707420300000|2024-02-08 19:25:00|2354.21|2352.71|2354.63|2353.13|2354.65|2353.15|2354.2|2352.7|0
1707420600000|2024-02-08 19:30:00|2354.64|2353.14|2354.19|2352.69|2354.65|2353.15|2354.18|2352.68|0
1707420900000|2024-02-08 19:35:00|2354.18|2352.68|2353.76|2352.26|2354.19|2352.69|2353.73|2352.23|0
1707421200000|2024-02-08 19:40:00|2353.75|2352.25|2354.22|2352.72|2354.22|2352.72|2353.75|2352.25|0
1707421500000|2024-02-08 19:45:00|2354.66|2353.16|2354.65|2353.15|2354.67|2353.17|2354.21|2352.71|0
1707421800000|2024-02-08 19:50:00|2354.66|2353.16|2355.1|2353.6|2355.1|2353.6|2354.65|2353.15|0
1707422100000|2024-02-08 19:55:00|2354.88|2353.38|2355.13|2353.63|2355.57|2354.07|2354.66|2353.16|0
1707422400000|2024-02-08 20:00:00|2355.12|2353.62|2355.57|2354.07|2355.59|2354.09|2355.12|2353.62|0
1707422700000|2024-02-08 20:05:00|2355.56|2354.06|2355.12|2353.62|2355.58|2354.08|2354.91|2353.41|0
1707423000000|2024-02-08 20:10:00|2355.13|2353.63|2355.6|2354.1|2355.6|2354.1|2355.12|2353.62|0
1707423300000|2024-02-08 20:15:00|2355.59|2354.09|2355.61|2354.11|2355.61|2354.11|2355.59|2354.09|0
1707423600000|2024-02-08 20:20:00|2355.62|2354.12|2355.63|2354.13|2356.07|2354.57|2355.61|2354.11|0
1707423900000|2024-02-08 20:25:00|2355.62|2354.12|2356.06|2354.56|2356.08|2354.58|2355.61|2354.11|0
1707424200000|2024-02-08 20:30:00|2356.05|2354.55|2356.06|2354.56|2356.5|2355|2356.05|2354.55|0
1707424500000|2024-02-08 20:35:00|2356.05|2354.55|2356.05|2354.55|2356.06|2354.56|2356.04|2354.54|0
1707424800000|2024-02-08 20:40:00|2356.06|2354.56|2356.04|2354.54|2356.06|2354.56|2356.04|2354.54|0
1707425100000|2024-02-08 20:45:00|2356.05|2354.55|2355.14|2353.64|2356.05|2354.55|2355.13|2353.63|0
1707425400000|2024-02-08 20:50:00|2355.15|2353.65|2354.26|2352.76|2355.62|2354.12|2353.81|2352.31|0
1707425700000|2024-02-08 20:55:00|2354.25|2352.75|2355.63|2354.13|2356.1|2354.6|2353.82|2352.32|0
1707426000000|2024-02-08 21:00:00|2355.54|2354.04|2355|2353.5|2355.54|2354.04|2354.24|2352.74|0
1707426300000|2024-02-08 21:05:00|2355.01|2353.51|2355|2353.5|2355.23|2353.73|2355|2353.5|0
1707426600000|2024-02-08 21:10:00|2355.01|2353.51|2355|2353.5|2355.23|2353.73|2354.91|2353.41|0
1707426900000|2024-02-08 21:15:00|2355.01|2353.51|2355.09|2353.59|2355.41|2353.91|2355|2353.5|0
1707427200000|2024-02-08 21:20:00|2355.05|2353.55|2355|2353.5|2355.05|2353.55|2354.91|2353.41|0
1707427500000|2024-02-08 21:25:00|2355.01|2353.51|2355.09|2353.59|2355.09|2353.59|2354.91|2353.41|0
1707427800000|2024-02-08 21:30:00|2355|2353.5|2355.23|2353.73|2355.23|2353.73|2354.96|2353.46|0
1707428100000|2024-02-08 21:35:00|2355.14|2353.64|2355.23|2353.73|2355.34|2353.84|2355|2353.5|0
1707428400000|2024-02-08 21:40:00|2355.14|2353.64|2355.46|2353.96|2355.46|2353.96|2355.14|2353.64|0
1707428700000|2024-02-08 21:45:00|2355.55|2354.05|2355.32|2353.82|2355.64|2354.14|2355.32|2353.82|0
1707429000000|2024-02-08 21:50:00|2355.23|2353.73|2355.14|2353.64|2355.23|2353.73|2355.14|2353.64|0
1707429300000|2024-02-08 21:55:00|2355.01|2353.51|2354.83|2353.33|2355.23|2353.73|2354.65|2353.15|0
1707429600000|2024-02-08 22:00:00|2354.78|2353.28|2355.01|2353.51|2355.14|2353.64|2354.78|2353.28|0
1707429900000|2024-02-08 22:05:00|2354.96|2353.46|2354.96|2353.46|2355.19|2353.69|2354.87|2353.37|0
1707430200000|2024-02-08 22:10:00|2354.97|2353.47|2355.18|2353.68|2355.18|2353.68|2354.96|2353.46|0
1707430800000|2024-02-08 22:20:00|2354.96|2353.46|2354.96|2353.46|2354.96|2353.46|2354.96|2353.46|0
1707431100000|2024-02-08 22:25:00|2354.82|2353.32|2355.05|2353.55|2355.18|2353.68|2354.82|2353.32|0
1707431400000|2024-02-08 22:30:00|2355.09|2353.59|2355.05|2353.55|2355.14|2353.64|2355.05|2353.55|0
1707431700000|2024-02-08 22:35:00|2355.09|2353.59|2355.14|2353.64|2355.14|2353.64|2355.09|2353.59|0
1707432000000|2024-02-08 22:40:00|2355.09|2353.59|2355.14|2353.64|2355.23|2353.73|2355.09|2353.59|0
1707432300000|2024-02-08 22:45:00|2355.09|2353.59|2355.09|2353.59|2355.09|2353.59|2355.09|2353.59|0
1707432600000|2024-02-08 22:50:00|2355.1|2353.6|2355.09|2353.59|2355.23|2353.73|2355.09|2353.59|0
1707432900000|2024-02-08 22:55:00|2355.05|2353.55|2355.05|2353.55|2355.05|2353.55|2355|2353.5|0
1707433200000|2024-02-08 23:00:00|2354.96|2353.46|2354.82|2353.32|2355.18|2353.68|2354.38|2352.88|0
1707433500000|2024-02-08 23:05:00|2354.69|2353.19|2355|2353.5|2355.09|2353.59|2354.69|2353.19|0
1707433800000|2024-02-08 23:10:00|2355.01|2353.51|2354.69|2353.19|2355.14|2353.64|2354.69|2353.19|0
1707434100000|2024-02-08 23:15:00|2354.82|2353.32|2355|2353.5|2355|2353.5|2354.69|2353.19|0
1707434400000|2024-02-08 23:20:00|2355.01|2353.51|2355|2353.5|2355.14|2353.64|2354.87|2353.37|0
1707434700000|2024-02-08 23:25:00|2355.01|2353.51|2355|2353.5|2355.23|2353.73|2355|2353.5|0
1707435000000|2024-02-08 23:30:00|2355.01|2353.51|2355.14|2353.64|2355.36|2353.86|2355.01|2353.51|0
1707435300000|2024-02-08 23:35:00|2355.16|2353.66|2355.38|2353.88|2355.38|2353.88|2355.16|2353.66|0
1707435600000|2024-02-08 23:40:00|2355.29|2353.79|2355.38|2353.88|2355.38|2353.88|2355.16|2353.66|0
1707435900000|2024-02-08 23:45:00|2355.29|2353.79|2355.38|2353.88|2355.56|2354.06|2355.25|2353.75|0
1707436200000|2024-02-08 23:50:00|2355.25|2353.75|2355.25|2353.75|2355.38|2353.88|2355.16|2353.66|0
1707436500000|2024-02-08 23:55:00|2355.29|2353.79|2355.38|2353.88|2355.38|2353.88|2355.16|2353.66|0
1707436800000|2024-02-09 00:00:00|2355.25|2353.75|2355.56|2354.06|2355.56|2354.06|2355.02|2353.52|0
1707437100000|2024-02-09 00:05:00|2355.52|2354.02|2356.01|2354.51|2356.01|2354.51|2355.43|2353.93|0
1707437400000|2024-02-09 00:10:00|2356.02|2354.52|2355.7|2354.2|2356.1|2354.6|2355.7|2354.2|0
1707437700000|2024-02-09 00:15:00|2355.69|2354.19|2354.78|2353.28|2355.69|2354.19|2354.34|2352.84|0
1707438300000|2024-02-09 00:25:00|2354.77|2353.27|2354.34|2352.84|2354.78|2353.28|2354.34|2352.84|0
1707438600000|2024-02-09 00:30:00|2354.35|2352.85|2354.34|2352.84|2354.78|2353.28|2354.34|2352.84|0
1707438900000|2024-02-09 00:35:00|2354.35|2352.85|2354.78|2353.28|2354.78|2353.28|2354.35|2352.85|0
1707439200000|2024-02-09 00:40:00|2354.35|2352.85|2354.79|2353.29|2354.79|2353.29|2354.34|2352.84|0
1707439500000|2024-02-09 00:45:00|2354.35|2352.85|2354.33|2352.83|2354.35|2352.85|2353.89|2352.39|0
1707439800000|2024-02-09 00:50:00|2353.89|2352.39|2354.33|2352.83|2354.33|2352.83|2353.89|2352.39|0
1707440100000|2024-02-09 00:55:00|2354.32|2352.82|2354.31|2352.81|2354.32|2352.82|2354.31|2352.81|0
1707440400000|2024-02-09 01:00:00|2354.32|2352.82|2353.89|2352.39|2354.34|2352.84|2353.88|2352.38|0
1707440700000|2024-02-09 01:05:00|2354.33|2352.83|2353.88|2352.38|2354.33|2352.83|2353.88|2352.38|0
1707441000000|2024-02-09 01:10:00|2353.89|2352.39|2354.32|2352.82|2354.33|2352.83|2353.88|2352.38|0
1707441300000|2024-02-09 01:15:00|2353.88|2352.38|2354.77|2353.27|2354.77|2353.27|2353.88|2352.38|0
1707441600000|2024-02-09 01:20:00|2354.76|2353.26|2353.88|2352.38|2354.77|2353.27|2353.88|2352.38|0
1707441900000|2024-02-09 01:25:00|2353.87|2352.37|2354.32|2352.82|2354.32|2352.82|2353.87|2352.37|0
1707442200000|2024-02-09 01:30:00|2353.88|2352.38|2354.32|2352.82|2354.32|2352.82|2353.44|2351.94|0
1707442500000|2024-02-09 01:35:00|2354.76|2353.26|2354.76|2353.26|2354.76|2353.26|2354.32|2352.82|0
1707442800000|2024-02-09 01:40:00|2355.2|2353.7|2354.76|2353.26|2355.2|2353.7|2354.75|2353.25|0
1707443100000|2024-02-09 01:45:00|2354.98|2353.48|2354.32|2352.82|2355.2|2353.7|2354.31|2352.81|0
1707443400000|2024-02-09 01:50:00|2354.31|2352.81|2354.32|2352.82|2354.32|2352.82|2354.31|2352.81|0
1707443700000|2024-02-09 01:55:00|2354.31|2352.81|2354.32|2352.82|2354.32|2352.82|2354.31|2352.81|0
1707444000000|2024-02-09 02:00:00|2354.31|2352.81|2354.31|2352.81|2354.32|2352.82|2354.31|2352.81|0
1707444300000|2024-02-09 02:05:00|2354.32|2352.82|2354.31|2352.81|2354.32|2352.82|2354.31|2352.81|0
1707444600000|2024-02-09 02:10:00|2354.32|2352.82|2354.32|2352.82|2354.32|2352.82|2354.32|2352.82|0
1707445200000|2024-02-09 02:20:00|2354.33|2352.83|2354.33|2352.83|2354.33|2352.83|2354.33|2352.83|0
1707445500000|2024-02-09 02:25:00|2354.32|2352.82|2353.88|2352.38|2354.33|2352.83|2353.45|2351.95|0
1707445800000|2024-02-09 02:30:00|2353.45|2351.95|2353.88|2352.38|2353.89|2352.39|2353.45|2351.95|0
1707446100000|2024-02-09 02:35:00|2353.89|2352.39|2354.33|2352.83|2354.33|2352.83|2353.89|2352.39|0
1707446400000|2024-02-09 02:40:00|2353.89|2352.39|2353.89|2352.39|2353.89|2352.39|2353.89|2352.39|0
1707446700000|2024-02-09 02:45:00|2353.9|2352.4|2353.89|2352.39|2353.9|2352.4|2353.89|2352.39|0
1707447000000|2024-02-09 02:50:00|2353.9|2352.4|2353.89|2352.39|2354.33|2352.83|2353.89|2352.39|0
1707447600000|2024-02-09 03:00:00|2353.9|2352.4|2354.34|2352.84|2354.34|2352.84|2353.89|2352.39|0
1707447900000|2024-02-09 03:05:00|2353.9|2352.4|2353.91|2352.41|2353.91|2352.41|2353.9|2352.4|0
1707448200000|2024-02-09 03:10:00|2353.9|2352.4|2353.47|2351.97|2353.9|2352.4|2353.47|2351.97|0
1707448500000|2024-02-09 03:15:00|2353.46|2351.96|2353.47|2351.97|2353.47|2351.97|2353.46|2351.96|0
1707448800000|2024-02-09 03:20:00|2353.04|2351.54|2353.04|2351.54|2353.04|2351.54|2353.03|2351.53|0
1707449100000|2024-02-09 03:25:00|2353.03|2351.53|2353.25|2351.75|2353.47|2351.97|2353.03|2351.53|0
1707449400000|2024-02-09 03:30:00|2353.04|2351.54|2353.04|2351.54|2353.04|2351.54|2352.59|2351.09|0
1707449700000|2024-02-09 03:35:00|2353.26|2351.76|2353.92|2352.42|2353.92|2352.42|2353.04|2351.54|0
1707450000000|2024-02-09 03:40:00|2353.7|2352.2|2353.92|2352.42|2353.92|2352.42|2353.48|2351.98|0
1707450300000|2024-02-09 03:45:00|2353.93|2352.43|2353.93|2352.43|2353.93|2352.43|2353.92|2352.42|0
1707450600000|2024-02-09 03:50:00|2354.15|2352.65|2354.37|2352.87|2354.37|2352.87|2354.15|2352.65|0
1707451200000|2024-02-09 04:00:00|2354.38|2352.88|2354.37|2352.87|2354.81|2353.31|2354.37|2352.87|0
1707452700000|2024-02-09 04:25:00|2354.36|2352.86|2354.36|2352.86|2354.36|2352.86|2354.36|2352.86|0
1707453000000|2024-02-09 04:30:00|2354.37|2352.87|2354.36|2352.86|2354.37|2352.87|2354.36|2352.86|0
1707453300000|2024-02-09 04:35:00|2354.37|2352.87|2353.92|2352.42|2354.37|2352.87|2353.92|2352.42|0
1707453600000|2024-02-09 04:40:00|2354.36|2352.86|2354.37|2352.87|2354.37|2352.87|2353.93|2352.43|0
1707453900000|2024-02-09 04:45:00|2354.36|2352.86|2354.36|2352.86|2354.37|2352.87|2354.36|2352.86|0
1707454200000|2024-02-09 04:50:00|2354.37|2352.87|2354.36|2352.86|2354.37|2352.87|2354.36|2352.86|0
1707454500000|2024-02-09 04:55:00|2354.35|2352.85|2353.91|2352.41|2354.35|2352.85|2353.91|2352.41|0
1707454800000|2024-02-09 05:00:00|2353.92|2352.42|2353.92|2352.42|2353.92|2352.42|2353.91|2352.41|0
1707455100000|2024-02-09 05:05:00|2353.91|2352.41|2353.92|2352.42|2354.36|2352.86|2353.91|2352.41|0
1707455400000|2024-02-09 05:10:00|2353.9|2352.4|2353.9|2352.4|2353.9|2352.4|2353.9|2352.4|0
1707455700000|2024-02-09 05:15:00|2353.46|2351.96|2353.46|2351.96|2353.68|2352.18|2353.46|2351.96|0
1707456300000|2024-02-09 05:25:00|2353.47|2351.97|2353.9|2352.4|2353.9|2352.4|2353.47|2351.97|0
1707456900000|2024-02-09 05:35:00|2353.89|2352.39|2353.89|2352.39|2353.89|2352.39|2353.46|2351.96|0
1707457500000|2024-02-09 05:45:00|2353.46|2351.96|2353.43|2351.93|2353.67|2352.17|2353.43|2351.93|0
1707457800000|2024-02-09 05:50:00|2353.44|2351.94|2353.43|2351.93|2353.44|2351.94|2353.43|2351.93|0
1707458100000|2024-02-09 05:55:00|2353.87|2352.37|2353.86|2352.36|2353.87|2352.37|2353.43|2351.93|0
1707458400000|2024-02-09 06:00:00|2354.3|2352.8|2353.86|2352.36|2354.74|2353.24|2353.86|2352.36|0
1707458700000|2024-02-09 06:05:00|2353.64|2352.14|2353.86|2352.36|2353.86|2352.36|2353.43|2351.93|0
1707459000000|2024-02-09 06:10:00|2354.3|2352.8|2354.3|2352.8|2354.3|2352.8|2353.86|2352.36|0
1707459300000|2024-02-09 06:15:00|2354.74|2353.24|2354.3|2352.8|2354.74|2353.24|2354.3|2352.8|0
1707459600000|2024-02-09 06:20:00|2353.86|2352.36|2354.3|2352.8|2354.73|2353.23|2353.86|2352.36|0
1707459900000|2024-02-09 06:25:00|2354.74|2353.24|2354.3|2352.8|2354.74|2353.24|2354.3|2352.8|0
1707460200000|2024-02-09 06:30:00|2353.86|2352.36|2356.05|2354.55|2356.05|2354.55|2353.86|2352.36|0
1707460500000|2024-02-09 06:35:00|2356.04|2354.54|2356.05|2354.55|2356.05|2354.55|2356.04|2354.54|0
1707460800000|2024-02-09 06:40:00|2355.83|2354.33|2355.6|2354.1|2356.05|2354.55|2355.6|2354.1|0
1707461100000|2024-02-09 06:45:00|2355.61|2354.11|2355.61|2354.11|2356.04|2354.54|2355.61|2354.11|0
1707461400000|2024-02-09 06:50:00|2355.17|2353.67|2355.17|2353.67|2355.17|2353.67|2355.17|2353.67|0
1707461700000|2024-02-09 06:55:00|2355.18|2353.68|2355.17|2353.67|2355.18|2353.68|2355.17|2353.67|0
1707462000000|2024-02-09 07:00:00|2355.18|2353.68|2357.79|2356.29|2357.8|2356.3|2354.74|2353.24|0
1707462300000|2024-02-09 07:05:00|2357.36|2355.86|2357.35|2355.85|2357.36|2355.86|2356.27|2354.77|0
1707462600000|2024-02-09 07:10:00|2357.79|2356.29|2357.36|2355.86|2357.8|2356.3|2356.92|2355.42|0
1707462900000|2024-02-09 07:15:00|2357.15|2355.65|2356.93|2355.43|2357.37|2355.87|2356.92|2355.42|0
1707463200000|2024-02-09 07:20:00|2357.37|2355.87|2357.8|2356.3|2357.8|2356.3|2356.93|2355.43|0
1707463500000|2024-02-09 07:25:00|2357.37|2355.87|2357.84|2356.34|2358.29|2356.79|2357.36|2355.86|0
1707463800000|2024-02-09 07:30:00|2357.41|2355.91|2357.44|2356.04|2358.32|2356.92|2357.32|2355.9|8
1707464100000|2024-02-09 07:35:00|2357.94|2356.54|2357.94|2356.54|2357.94|2356.54|2357.94|2356.54|5
1707464400000|2024-02-09 07:40:00|2358.44|2357.04|2358.44|2357.04|2358.44|2357.04|2358.44|2357.04|1
1707464700000|2024-02-09 07:45:00|2358.19|2356.79|2358.19|2356.79|2358.19|2356.79|2358.19|2356.79|2
1707465000000|2024-02-09 07:50:00|2358.07|2356.67|2358.07|2356.67|2358.07|2356.67|2358.07|2356.67|0
1707465300000|2024-02-09 07:55:00|2358.24|2356.74|2358.25|2356.75|2358.25|2356.75|2358.23|2356.73|0
1707465600000|2024-02-09 08:00:00|2357.81|2356.31|2358.62|2358.12|2360.37|2359.87|2357.81|2356.31|2676
1707465900000|2024-02-09 08:05:00|2358.37|2357.87|2360.62|2360.12|2360.87|2360.37|2357.37|2356.87|1614
1707466200000|2024-02-09 08:10:00|2360.87|2360.37|2361.74|2361.24|2362.62|2362.12|2360.37|2359.87|1060
1707466500000|2024-02-09 08:15:00|2361.87|2361.37|2363.37|2362.87|2364.12|2363.62|2361.49|2360.99|1070
1707466800000|2024-02-09 08:20:00|2363.62|2363.12|2364.12|2363.62|2365.12|2364.62|2363.37|2362.87|919
1707467100000|2024-02-09 08:25:00|2364.37|2363.87|2364.62|2364.12|2365.62|2365.12|2363.87|2363.37|643
1707467400000|2024-02-09 08:30:00|2364.87|2364.37|2366.62|2366.12|2367.37|2366.87|2364.87|2364.37|1015
1707467700000|2024-02-09 08:35:00|2366.87|2366.37|2364.87|2364.37|2366.87|2366.37|2364.87|2364.37|1056
1707468000000|2024-02-09 08:40:00|2365.14|2364.64|2359.64|2359.14|2365.64|2365.14|2359.39|2358.89|1280
1707468300000|2024-02-09 08:45:00|2359.39|2358.89|2360.39|2359.89|2361.89|2361.39|2359.14|2358.64|976
1707468600000|2024-02-09 08:50:00|2360.64|2360.14|2361.39|2360.89|2361.64|2361.14|2360.14|2359.64|352
1707468900000|2024-02-09 08:55:00|2361.64|2361.14|2363.14|2362.64|2363.39|2362.89|2360.64|2360.14|501
1707469200000|2024-02-09 09:00:00|2362.89|2362.39|2360.89|2360.39|2362.89|2362.39|2360.39|2359.89|728
1707469500000|2024-02-09 09:05:00|2361.14|2360.64|2358.64|2358.14|2362.14|2361.64|2358.64|2358.14|1113
1707469800000|2024-02-09 09:10:00|2358.51|2358.01|2358.14|2357.64|2359.39|2358.89|2358.14|2357.64|602
1707470100000|2024-02-09 09:15:00|2357.89|2357.39|2360.14|2359.64|2360.39|2359.89|2357.64|2357.14|781
1707470400000|2024-02-09 09:20:00|2359.89|2359.39|2359.64|2359.14|2360.14|2359.64|2357.89|2357.39|565
1707470700000|2024-02-09 09:25:00|2359.39|2358.89|2360.89|2360.39|2360.89|2360.39|2359.39|2358.89|328
1707471000000|2024-02-09 09:30:00|2360.76|2360.26|2362.89|2362.39|2363.01|2362.51|2360.39|2359.89|487
1707471300000|2024-02-09 09:35:00|2362.64|2362.14|2361.14|2360.64|2362.64|2362.14|2360.64|2360.14|342
1707471600000|2024-02-09 09:40:00|2361.26|2360.76|2360.39|2359.89|2362.39|2361.89|2359.89|2359.39|510
1707471900000|2024-02-09 09:45:00|2360.64|2360.14|2361.39|2360.89|2362.14|2361.64|2359.89|2359.39|437
1707472200000|2024-02-09 09:50:00|2361.26|2360.76|2361.89|2361.39|2362.14|2361.64|2360.89|2360.39|269
1707472500000|2024-02-09 09:55:00|2361.76|2361.26|2360.64|2360.14|2361.89|2361.39|2360.39|2359.89|330
1707472800000|2024-02-09 10:00:00|2360.51|2360.01|2359.89|2359.39|2360.64|2360.14|2359.64|2359.14|323
1707473100000|2024-02-09 10:05:00|2360.14|2359.64|2360.89|2360.39|2361.14|2360.64|2359.64|2359.14|304
1707473400000|2024-02-09 10:10:00|2360.64|2360.14|2360.14|2359.64|2361.14|2360.64|2359.89|2359.39|254
1707473700000|2024-02-09 10:15:00|2360.39|2359.89|2362.14|2361.64|2362.14|2361.64|2360.39|2359.89|243
1707474000000|2024-02-09 10:20:00|2362.26|2361.76|2362.76|2362.26|2363.39|2362.89|2362.14|2361.64|316
1707474300000|2024-02-09 10:25:00|2362.64|2362.14|2362.64|2362.14|2362.89|2362.39|2361.89|2361.39|315
1707474600000|2024-02-09 10:30:00|2362.39|2361.89|2362.39|2361.89|2363.14|2362.64|2361.64|2361.14|557
1707474900000|2024-02-09 10:35:00|2362.26|2361.76|2360.39|2359.89|2362.51|2362.01|2360.39|2359.89|268
1707475200000|2024-02-09 10:40:00|2360.51|2360.01|2360.64|2360.14|2361.89|2361.39|2360.39|2359.89|225
1707475500000|2024-02-09 10:45:00|2360.51|2360.01|2360.39|2359.89|2360.89|2360.39|2359.39|2358.89|269
1707475800000|2024-02-09 10:50:00|2360.14|2359.64|2358.89|2358.39|2360.14|2359.64|2358.51|2358.01|405
1707476100000|2024-02-09 10:55:00|2359.01|2358.51|2359.14|2358.64|2359.39|2358.89|2358.14|2357.64|438
1707476400000|2024-02-09 11:00:00|2358.14|2357.64|2357.89|2357.39|2358.39|2357.89|2357.64|2357.14|643
1707476700000|2024-02-09 11:05:00|2357.64|2357.14|2359.89|2359.39|2359.89|2359.39|2357.64|2357.14|651
1707477000000|2024-02-09 11:10:00|2359.64|2359.14|2359.39|2358.89|2359.64|2359.14|2358.89|2358.39|342
1707477300000|2024-02-09 11:15:00|2359.51|2359.01|2359.39|2358.89|2360.14|2359.64|2359.14|2358.64|364
1707477600000|2024-02-09 11:20:00|2359.14|2358.64|2358.64|2358.14|2359.64|2359.14|2358.14|2357.64|292
1707477900000|2024-02-09 11:25:00|2358.76|2358.26|2359.14|2358.64|2359.39|2358.89|2358.14|2357.64|301
1707478200000|2024-02-09 11:30:00|2359.39|2358.89|2360.89|2360.39|2360.89|2360.39|2359.39|2358.89|412
1707478500000|2024-02-09 11:35:00|2361.14|2360.64|2361.39|2360.89|2361.89|2361.39|2360.89|2360.39|303
1707478800000|2024-02-09 11:40:00|2361.14|2360.64|2359.89|2359.39|2361.26|2360.76|2359.89|2359.39|703
1707479100000|2024-02-09 11:45:00|2359.64|2359.14|2358.64|2358.14|2360.14|2359.64|2358.64|2358.14|254
1707479400000|2024-02-09 11:50:00|2358.39|2357.89|2356.89|2356.39|2358.39|2357.89|2356.64|2356.14|416
1707479700000|2024-02-09 11:55:00|2356.64|2356.14|2357.26|2356.76|2357.89|2357.39|2356.64|2356.14|563
1707480000000|2024-02-09 12:00:00|2357.64|2357.14|2359.01|2358.51|2359.64|2359.14|2357.14|2356.64|681
1707480300000|2024-02-09 12:05:00|2358.89|2358.39|2357.89|2357.39|2359.01|2358.51|2357.89|2357.39|232
1707480600000|2024-02-09 12:10:00|2357.76|2357.26|2358.14|2357.64|2358.14|2357.64|2357.39|2356.89|302
1707480900000|2024-02-09 12:15:00|2358.26|2357.76|2358.51|2358.01|2358.64|2358.14|2357.89|2357.39|308
1707481200000|2024-02-09 12:20:00|2358.39|2357.89|2357.76|2357.26|2358.89|2358.39|2357.64|2357.14|206
1707481500000|2024-02-09 12:25:00|2357.89|2357.39|2357.89|2357.39|2357.89|2357.39|2357.14|2356.64|184
1707481800000|2024-02-09 12:30:00|2358.14|2357.64|2360.64|2360.14|2362.14|2361.64|2358.01|2357.51|2419
1707482100000|2024-02-09 12:35:00|2360.76|2360.26|2360.64|2360.14|2361.39|2360.89|2359.39|2358.89|674
1707482400000|2024-02-09 12:40:00|2360.87|2360.37|2359.74|2359.24|2360.99|2360.49|2359.37|2358.87|552
1707482700000|2024-02-09 12:45:00|2359.87|2359.37|2361.12|2360.62|2361.62|2361.12|2359.37|2358.87|440
1707483000000|2024-02-09 12:50:00|2360.87|2360.37|2359.87|2359.37|2361.62|2361.12|2359.74|2359.24|323
1707483300000|2024-02-09 12:55:00|2360.12|2359.62|2360.12|2359.62|2361.12|2360.62|2360.12|2359.62|273
1707483600000|2024-02-09 13:00:00|2359.87|2359.37|2361.12|2360.62|2361.87|2361.37|2359.87|2359.37|376
1707483900000|2024-02-09 13:05:00|2361.37|2360.87|2359.12|2358.62|2361.62|2361.12|2358.87|2358.37|301
1707484200000|2024-02-09 13:10:00|2358.99|2358.49|2358.62|2358.12|2359.12|2358.62|2358.37|2357.87|343
1707484500000|2024-02-09 13:15:00|2358.37|2357.87|2358.62|2358.12|2358.87|2358.37|2357.87|2357.37|502
1707484800000|2024-02-09 13:20:00|2358.87|2358.37|2358.24|2357.74|2358.87|2358.37|2358.12|2357.62|992
1707485100000|2024-02-09 13:25:00|2358.37|2357.87|2357.12|2356.62|2358.62|2358.12|2356.87|2356.37|317
1707485400000|2024-02-09 13:30:00|2356.87|2356.37|2357.87|2357.37|2360.62|2360.12|2356.12|2355.62|1530
1707485700000|2024-02-09 13:35:00|2357.99|2357.49|2357.87|2357.37|2358.87|2358.37|2357.37|2356.87|604
1707486000000|2024-02-09 13:40:00|2357.74|2357.24|2357.37|2356.87|2357.87|2357.37|2356.37|2355.87|429
1707486300000|2024-02-09 13:45:00|2357.12|2356.62|2358.37|2357.87|2358.37|2357.87|2356.12|2355.62|594
1707486600000|2024-02-09 13:50:00|2358.49|2357.99|2357.62|2357.12|2358.87|2358.37|2357.24|2356.74|377
1707486900000|2024-02-09 13:55:00|2357.49|2356.99|2357.87|2357.37|2358.62|2358.12|2357.24|2356.74|417
1707487200000|2024-02-09 14:00:00|2357.62|2357.12|2357.12|2356.62|2357.62|2357.12|2356.12|2355.62|495
1707487500000|2024-02-09 14:05:00|2356.87|2356.37|2359.12|2358.62|2359.12|2358.62|2356.62|2356.12|494
1707487800000|2024-02-09 14:10:00|2359.24|2358.74|2358.62|2358.12|2359.62|2359.12|2358.24|2357.74|269
1707488100000|2024-02-09 14:15:00|2358.37|2357.87|2357.87|2357.37|2358.62|2358.12|2357.62|2357.12|450
1707488400000|2024-02-09 14:20:00|2357.62|2357.12|2356.12|2355.62|2357.62|2357.12|2356.12|2355.62|723
1707488700000|2024-02-09 14:25:00|2355.87|2355.37|2355.62|2355.12|2356.37|2355.87|2354.62|2354.12|540
1707489000000|2024-02-09 14:30:00|2355.37|2354.87|2354.24|2353.74|2355.62|2355.12|2353.62|2353.12|1383
1707489300000|2024-02-09 14:35:00|2354.37|2353.87|2353.37|2352.87|2354.37|2353.87|2352.37|2351.87|945
1707489600000|2024-02-09 14:40:00|2353.12|2352.62|2350.87|2350.37|2353.37|2352.87|2350.87|2350.37|875
1707489900000|2024-02-09 14:45:00|2351.12|2350.62|2350.62|2350.12|2352.12|2351.62|2350.37|2349.87|1097
1707490200000|2024-02-09 14:50:00|2350.87|2350.37|2346.49|2345.99|2350.87|2350.37|2346.37|2345.87|1543
1707490500000|2024-02-09 14:55:00|2346.62|2346.12|2348.37|2347.87|2348.62|2348.12|2346.12|2345.62|1711
1707490800000|2024-02-09 15:00:00|2348.62|2348.12|2348.24|2347.74|2349.62|2349.12|2348.12|2347.62|1439
1707491100000|2024-02-09 15:05:00|2348.12|2347.62|2350.12|2349.62|2350.62|2350.12|2347.87|2347.37|825
1707491400000|2024-02-09 15:10:00|2350.2|2349.7|2348.2|2347.7|2350.2|2349.7|2347.7|2347.2|800
1707491700000|2024-02-09 15:15:00|2348.32|2347.82|2346.95|2346.45|2348.45|2347.95|2346.7|2346.2|666
1707492000000|2024-02-09 15:20:00|2347.2|2346.7|2346.95|2346.45|2347.7|2347.2|2345.7|2345.2|922
1707492300000|2024-02-09 15:25:00|2346.7|2346.2|2347.2|2346.7|2348.95|2348.45|2346.45|2345.95|1960
1707492600000|2024-02-09 15:30:00|2347.45|2346.95|2347.45|2346.95|2347.45|2346.95|2345.95|2345.45|775
1707492900000|2024-02-09 15:35:00|2347.7|2347.2|2350.2|2349.7|2350.2|2349.7|2347.2|2346.7|625
1707493200000|2024-02-09 15:40:00|2350.32|2349.82|2349.2|2348.7|2350.7|2350.2|2349.07|2348.57|579
1707493500000|2024-02-09 15:45:00|2349.07|2348.57|2349.95|2349.45|2350.2|2349.7|2348.95|2348.45|357
1707493800000|2024-02-09 15:50:00|2349.7|2349.2|2350.7|2350.2|2350.95|2350.45|2349.7|2349.2|378
1707494100000|2024-02-09 15:55:00|2350.45|2349.95|2349.2|2348.7|2350.45|2349.95|2348.95|2348.45|599
1707494400000|2024-02-09 16:00:00|2349.32|2348.82|2351.7|2351.2|2351.7|2351.2|2349.2|2348.7|601
1707494700000|2024-02-09 16:05:00|2351.95|2351.45|2350.7|2350.2|2351.95|2351.45|2350.7|2350.2|1764
1707495000000|2024-02-09 16:10:00|2350.95|2350.45|2350.45|2349.95|2351.95|2351.45|2350.45|2349.95|712
1707495300000|2024-02-09 16:15:00|2350.7|2350.2|2350.7|2350.2|2350.95|2350.45|2349.95|2349.45|1964
1707495600000|2024-02-09 16:20:00|2350.45|2349.95|2351.12|2349.62|2351.45|2350.95|2350.32|2349.62|1515
1707495900000|2024-02-09 16:25:00|2351.11|2349.61|2351.12|2349.62|2351.56|2350.06|2351.1|2349.6|457
1707496200000|2024-02-09 16:30:00|2351.11|2349.61|2352.02|2350.62|2352.4|2351|2351.01|2349.51|612
1707496500000|2024-02-09 16:35:00|2352.15|2350.75|2351.9|2350.5|2352.4|2351|2351.27|2349.87|235
1707496800000|2024-02-09 16:40:00|2352.02|2350.62|2352.15|2350.75|2352.15|2350.75|2352.02|2350.62|30
1707497100000|2024-02-09 16:45:00|2352.02|2350.62|2352.02|2350.62|2352.02|2350.62|2351.4|2350|53
1707497400000|2024-02-09 16:50:00|2351.65|2350.25|2352.02|2350.62|2352.02|2350.62|2351.65|2350.25|2022
1707497700000|2024-02-09 16:55:00|2352.9|2351.5|2352.44|2350.94|2353.02|2351.62|2352.27|2350.87|36
1707498000000|2024-02-09 17:00:00|2352.45|2350.95|2352.43|2350.93|2352.45|2350.95|2351.99|2350.49|0
1707498300000|2024-02-09 17:05:00|2351.99|2350.49|2352.88|2351.38|2352.88|2351.38|2351.98|2350.48|0
1707498600000|2024-02-09 17:10:00|2352.87|2351.37|2353.33|2351.83|2353.33|2351.83|2352.44|2350.94|0
1707498900000|2024-02-09 17:15:00|2353.32|2351.82|2352.88|2351.38|2353.34|2351.84|2352.88|2351.38|0
1707499200000|2024-02-09 17:20:00|2352.89|2351.39|2353.79|2352.29|2353.79|2352.29|2352.89|2351.39|0
1707499500000|2024-02-09 17:25:00|2353.8|2352.3|2354.68|2353.18|2354.68|2353.18|2353.79|2352.29|0
1707499800000|2024-02-09 17:30:00|2354.67|2353.17|2354.65|2353.15|2355.11|2353.61|2354.21|2352.71|0
1707500100000|2024-02-09 17:35:00|2354.66|2353.16|2354.63|2353.13|2355.09|2353.59|2354.62|2353.12|0
1707500400000|2024-02-09 17:40:00|2354.64|2353.14|2355.42|2353.92|2355.42|2353.92|2354.64|2353.14|0
1707500700000|2024-02-09 17:45:00|2355.41|2353.91|2355.85|2354.35|2355.86|2354.36|2355.4|2353.9|0
1707501000000|2024-02-09 17:50:00|2355.86|2354.36|2356.3|2354.8|2356.31|2354.81|2355.84|2354.34|0
1707501300000|2024-02-09 17:55:00|2356.29|2354.79|2356.76|2355.26|2356.77|2355.27|2356.29|2354.79|0
1707501600000|2024-02-09 18:00:00|2356.77|2355.27|2356.76|2355.26|2356.77|2355.27|2356.32|2354.82|0
1707501900000|2024-02-09 18:05:00|2356.77|2355.27|2356.76|2355.26|2356.77|2355.27|2356.31|2354.81|0
1707502200000|2024-02-09 18:10:00|2356.77|2355.27|2357.2|2355.7|2357.22|2355.72|2356.77|2355.27|0
1707502500000|2024-02-09 18:15:00|2357.21|2355.71|2357.64|2356.14|2357.64|2356.14|2357.19|2355.69|0
1707502800000|2024-02-09 18:20:00|2357.65|2356.15|2358.09|2356.59|2358.09|2356.59|2357.65|2356.15|0
1707503100000|2024-02-09 18:25:00|2358.53|2357.03|2358.55|2357.05|2358.99|2357.49|2358.08|2356.58|0
1707503400000|2024-02-09 18:30:00|2358.99|2357.49|2359.42|2357.92|2359.43|2357.93|2358.53|2357.03|0
1707503700000|2024-02-09 18:35:00|2359.41|2357.91|2358.97|2357.47|2359.41|2357.91|2358.52|2357.02|0
1707504000000|2024-02-09 18:40:00|2358.96|2357.46|2358.51|2357.01|2358.97|2357.47|2358.51|2357.01|0
1707504300000|2024-02-09 18:45:00|2358.52|2357.02|2358.73|2357.23|2358.96|2357.46|2358.51|2357.01|0
1707504600000|2024-02-09 18:50:00|2358.72|2357.22|2358.29|2356.79|2358.73|2357.23|2357.84|2356.34|0
1707504900000|2024-02-09 18:55:00|2358.28|2356.78|2358.73|2357.23|2358.74|2357.24|2358.28|2356.78|0
1707505200000|2024-02-09 19:00:00|2358.74|2357.24|2359.62|2358.12|2359.62|2358.12|2358.73|2357.23|0
1707505500000|2024-02-09 19:05:00|2359.61|2358.11|2359.16|2357.66|2359.62|2358.12|2359.15|2357.65|0
1707505800000|2024-02-09 19:10:00|2359.17|2357.67|2359.62|2358.12|2359.62|2358.12|2359.16|2357.66|0
1707506100000|2024-02-09 19:15:00|2359.61|2358.11|2360.05|2358.55|2360.06|2358.56|2359.6|2358.1|0
1707506400000|2024-02-09 19:20:00|2360.06|2358.56|2360.49|2358.99|2360.51|2359.01|2360.05|2358.55|0
1707506700000|2024-02-09 19:25:00|2360.5|2359|2360.94|2359.44|2360.95|2359.45|2360.5|2359|0
1707507000000|2024-02-09 19:30:00|2360.95|2359.45|2360.52|2359.02|2360.95|2359.45|2360.51|2359.01|0
1707507300000|2024-02-09 19:35:00|2360.51|2359.01|2360.53|2359.03|2360.53|2359.03|2360.07|2358.57|0
1707507600000|2024-02-09 19:40:00|2360.54|2359.04|2361.01|2359.51|2361.01|2359.51|2360.54|2359.04|0
1707507900000|2024-02-09 19:45:00|2361|2359.5|2360.55|2359.05|2361.02|2359.52|2360.55|2359.05|0
1707508200000|2024-02-09 19:50:00|2360.54|2359.04|2360.55|2359.05|2360.56|2359.06|2360.11|2358.61|0
1707508500000|2024-02-09 19:55:00|2360.53|2359.03|2359.65|2358.15|2360.53|2359.03|2359.64|2358.14|0
1707508800000|2024-02-09 20:00:00|2359.64|2358.14|2358.68|2357.18|2359.65|2358.15|2358.67|2357.17|0
1707509100000|2024-02-09 20:05:00|2358.67|2357.17|2359.13|2357.63|2359.13|2357.63|2358.67|2357.17|0
1707509400000|2024-02-09 20:10:00|2359.14|2357.64|2359.58|2358.08|2360.01|2358.51|2359.13|2357.63|0
1707509700000|2024-02-09 20:15:00|2359.57|2358.07|2360.02|2358.52|2360.04|2358.54|2359.57|2358.07|0
1707510000000|2024-02-09 20:20:00|2360.03|2358.53|2359.58|2358.08|2360.03|2358.53|2359.14|2357.64|0
1707510300000|2024-02-09 20:25:00|2359.59|2358.09|2359.14|2357.64|2359.59|2358.09|2359.13|2357.63|0
1707510600000|2024-02-09 20:30:00|2359.13|2357.63|2358.68|2357.18|2359.14|2357.64|2358.67|2357.17|0
1707510900000|2024-02-09 20:35:00|2358.67|2357.17|2359.12|2357.62|2359.14|2357.64|2358.67|2357.17|0
1707511200000|2024-02-09 20:40:00|2358.68|2357.18|2358.23|2356.73|2359.13|2357.63|2358.23|2356.73|0
1707511500000|2024-02-09 20:45:00|2358.24|2356.74|2358.23|2356.73|2358.68|2357.18|2358.23|2356.73|0
1707511800000|2024-02-09 20:50:00|2358.22|2356.72|2359.13|2357.63|2359.15|2357.65|2358.22|2356.72|0
1707512100000|2024-02-09 20:55:00|2359.14|2357.64|2358.72|2357.22|2359.61|2358.11|2358.7|2357.2|0
1707512400000|2024-02-09 21:00:00|2358.63|2357.13|2358.1|2356.6|2358.95|2357.45|2357.88|2356.38|0
1707512700000|2024-02-09 21:05:00|2358.09|2356.59|2358.41|2356.91|2358.41|2356.91|2357.79|2356.29|0
1707513000000|2024-02-09 21:10:00|2358.32|2356.82|2358.1|2356.6|2358.41|2356.91|2358.1|2356.6|0
1707513300000|2024-02-09 21:15:00|2358.11|2356.61|2358.2|2356.7|2358.38|2356.88|2358.11|2356.61|0
1707513600000|2024-02-09 21:20:00|2358.33|2356.83|2358.11|2356.61|2358.33|2356.83|2358.11|2356.61|0
1707513900000|2024-02-09 21:25:00|2358.06|2356.56|2358.2|2356.7|2358.2|2356.7|2358.06|2356.56|0
1707514200000|2024-02-09 21:30:00|2358.19|2356.69|2358.11|2356.61|2358.2|2356.7|2358.11|2356.61|0
1707514800000|2024-02-09 21:40:00|2358.1|2356.6|2358.02|2356.52|2358.11|2356.61|2358.02|2356.52|0
1707515100000|2024-02-09 21:45:00|2358.01|2356.51|2358.2|2356.7|2358.2|2356.7|2357.89|2356.39|0
1707515400000|2024-02-09 21:50:00|2358.19|2356.69|2357.89|2356.39|2358.19|2356.69|2357.8|2356.3|0
1707515700000|2024-02-09 21:55:00|2357.88|2356.38|2357.7|2356.2|2358.02|2356.52|2357.65|2356.15|0
1707692400000|2024-02-11 23:00:00|2357.24|2355.74|2356.7|2355.2|2357.24|2355.74|2356.52|2355.02|0
1707692700000|2024-02-11 23:05:00|2356.71|2355.21|2356.73|2355.23|2357.02|2355.52|2356.49|2354.99|0
1707693000000|2024-02-11 23:10:00|2356.72|2355.22|2356.42|2354.92|2356.73|2355.23|2356.19|2354.69|0
1707693300000|2024-02-11 23:15:00|2356.47|2354.97|2356.6|2355.1|2356.65|2355.15|2356.24|2354.74|0
1707693600000|2024-02-11 23:20:00|2356.65|2355.15|2356.92|2355.42|2356.92|2355.42|2356.6|2355.1|0
1707693900000|2024-02-11 23:25:00|2356.93|2355.43|2357.47|2355.97|2357.47|2355.97|2356.93|2355.43|0
1707694200000|2024-02-11 23:30:00|2357.52|2356.02|2357.79|2356.29|2358.01|2356.51|2357.38|2355.88|0
1707694500000|2024-02-11 23:35:00|2357.78|2356.28|2358.01|2356.51|2358.01|2356.51|2357.65|2356.15|0
1707694800000|2024-02-11 23:40:00|2357.96|2356.46|2357.92|2356.42|2358.1|2356.6|2357.7|2356.2|0
1707695100000|2024-02-11 23:45:00|2357.79|2356.29|2357.61|2356.11|2357.92|2356.42|2357.61|2356.11|0
1707695400000|2024-02-11 23:50:00|2357.7|2356.2|2357.61|2356.11|2357.7|2356.2|2357.47|2355.97|0
1707695700000|2024-02-11 23:55:00|2357.65|2356.15|2357.61|2356.11|2357.74|2356.24|2357.47|2355.97|0
1707696000000|2024-02-12 00:00:00|2357.65|2356.15|2357.92|2356.42|2358.01|2356.51|2357.61|2356.11|0
1707696300000|2024-02-12 00:05:00|2357.96|2356.46|2357.7|2356.2|2358.01|2356.51|2357.61|2356.11|0
1707696600000|2024-02-12 00:10:00|2357.69|2356.19|2357.38|2355.88|2357.69|2356.19|2357.25|2355.75|0
1707696900000|2024-02-12 00:15:00|2357.43|2355.93|2357.43|2355.93|2357.43|2355.93|2356.56|2355.06|0
1707697200000|2024-02-12 00:20:00|2357.86|2356.36|2358.3|2356.8|2358.74|2357.24|2357.86|2356.36|0
1707697500000|2024-02-12 00:25:00|2357.87|2356.37|2357.87|2356.37|2357.87|2356.37|2357.87|2356.37|0
1707697800000|2024-02-12 00:30:00|2357.88|2356.38|2358.32|2356.82|2358.32|2356.82|2357.88|2356.38|0
1707698100000|2024-02-12 00:35:00|2358.31|2356.81|2358.32|2356.82|2358.32|2356.82|2358.31|2356.81|0
1707698400000|2024-02-12 00:40:00|2358.31|2356.81|2358.31|2356.81|2358.32|2356.82|2358.3|2356.8|0
1707698700000|2024-02-12 00:45:00|2358.32|2356.82|2358.32|2356.82|2358.32|2356.82|2358.31|2356.81|0
1707699000000|2024-02-12 00:50:00|2359.19|2357.69|2358.75|2357.25|2359.19|2357.69|2358.54|2357.04|0
1707699300000|2024-02-12 00:55:00|2358.53|2357.03|2358.32|2356.82|2358.75|2357.25|2358.32|2356.82|0
1707699600000|2024-02-12 01:00:00|2358.31|2356.81|2358.32|2356.82|2358.32|2356.82|2358.31|2356.81|0
1707699900000|2024-02-12 01:05:00|2358.31|2356.81|2358.75|2357.25|2358.75|2357.25|2358.31|2356.81|0
1707700200000|2024-02-12 01:10:00|2358.32|2356.82|2358.32|2356.82|2358.75|2357.25|2358.31|2356.81|0
1707700500000|2024-02-12 01:15:00|2358.31|2356.81|2357.89|2356.39|2358.32|2356.82|2357.88|2356.38|0
1707700800000|2024-02-12 01:20:00|2358.33|2356.83|2357.89|2356.39|2358.33|2356.83|2357.89|2356.39|0
1707701100000|2024-02-12 01:25:00|2357.9|2356.4|2357.46|2355.96|2357.9|2356.4|2357.46|2355.96|0
1707701700000|2024-02-12 01:35:00|2357.89|2356.39|2357.89|2356.39|2358.33|2356.83|2357.89|2356.39|0
1707702000000|2024-02-12 01:40:00|2357.46|2355.96|2357.89|2356.39|2357.89|2356.39|2357.46|2355.96|0
1707702300000|2024-02-12 01:45:00|2357.88|2356.38|2357.45|2355.95|2357.89|2356.39|2357.45|2355.95|0
1707702600000|2024-02-12 01:50:00|2357.44|2355.94|2357.44|2355.94|2357.44|2355.94|2357.44|2355.94|0
1707702900000|2024-02-12 01:55:00|2357.45|2355.95|2357.44|2355.94|2357.45|2355.95|2357.44|2355.94|0
1707703200000|2024-02-12 02:00:00|2357.43|2355.93|2357|2355.5|2357.43|2355.93|2356.99|2355.49|0
1707704100000|2024-02-12 02:15:00|2356.56|2355.06|2357|2355.5|2357|2355.5|2356.56|2355.06|0
1707704400000|2024-02-12 02:20:00|2356.99|2355.49|2357|2355.5|2357|2355.5|2356.99|2355.49|0
1707704700000|2024-02-12 02:25:00|2356.99|2355.49|2356.56|2355.06|2356.99|2355.49|2356.56|2355.06|0
1707705000000|2024-02-12 02:30:00|2356.57|2355.07|2356.57|2355.07|2356.57|2355.07|2356.56|2355.06|0
1707705600000|2024-02-12 02:40:00|2356.56|2355.06|2356.57|2355.07|2356.57|2355.07|2356.56|2355.06|0
1707705900000|2024-02-12 02:45:00|2356.56|2355.06|2356.57|2355.07|2356.57|2355.07|2356.56|2355.06|0
1707706500000|2024-02-12 02:55:00|2356.56|2355.06|2356.56|2355.06|2356.57|2355.07|2356.56|2355.06|0
1707706800000|2024-02-12 03:00:00|2356.57|2355.07|2357|2355.5|2357|2355.5|2356.57|2355.07|0
1707707700000|2024-02-12 03:15:00|2357.01|2355.51|2357|2355.5|2357.01|2355.51|2357|2355.5|0
1707708600000|2024-02-12 03:30:00|2356.99|2355.49|2356.99|2355.49|2356.99|2355.49|2356.56|2355.06|0
1707708900000|2024-02-12 03:35:00|2357|2355.5|2356.99|2355.49|2357|2355.5|2356.99|2355.49|0
1707710400000|2024-02-12 04:00:00|2357|2355.5|2357|2355.5|2357|2355.5|2356.99|2355.49|0
1707710700000|2024-02-12 04:05:00|2357.01|2355.51|2357.01|2355.51|2357.01|2355.51|2357|2355.5|0
1707711300000|2024-02-12 04:15:00|2357.44|2355.94|2357.44|2355.94|2357.44|2355.94|2357.44|2355.94|0
1707711600000|2024-02-12 04:20:00|2357.01|2355.51|2357.45|2355.95|2357.45|2355.95|2357.01|2355.51|0
1707711900000|2024-02-12 04:25:00|2357.44|2355.94|2357.43|2355.93|2357.44|2355.94|2357|2355.5|0
1707712200000|2024-02-12 04:30:00|2357.21|2355.71|2357|2355.5|2357.21|2355.71|2356.99|2355.49|0
1707712500000|2024-02-12 04:35:00|2356.57|2355.07|2356.12|2354.62|2356.57|2355.07|2356.12|2354.62|0
1707712800000|2024-02-12 04:40:00|2356.11|2354.61|2356.11|2354.61|2356.11|2354.61|2356.11|2354.61|0
1707713700000|2024-02-12 04:55:00|2356.1|2354.6|2356.1|2354.6|2356.11|2354.61|2356.1|2354.6|0
1707714000000|2024-02-12 05:00:00|2356.11|2354.61|2356.11|2354.61|2356.11|2354.61|2356.1|2354.6|0
1707714600000|2024-02-12 05:10:00|2356.1|2354.6|2356.11|2354.61|2356.11|2354.61|2356.1|2354.6|0
1707714900000|2024-02-12 05:15:00|2356.1|2354.6|2356.11|2354.61|2356.11|2354.61|2356.1|2354.6|0
1707715200000|2024-02-12 05:20:00|2356.32|2354.82|2356.54|2355.04|2356.54|2355.04|2356.11|2354.61|0
1707716400000|2024-02-12 05:40:00|2356.11|2354.61|2356.11|2354.61|2356.11|2354.61|2355.67|2354.17|0
1707716700000|2024-02-12 05:45:00|2356.1|2354.6|2355.67|2354.17|2356.1|2354.6|2355.67|2354.17|0
1707717000000|2024-02-12 05:50:00|2355.66|2354.16|2355.66|2354.16|2355.67|2354.17|2355.66|2354.16|0
1707717300000|2024-02-12 05:55:00|2355.67|2354.17|2355.67|2354.17|2355.67|2354.17|2355.66|2354.16|0
1707717600000|2024-02-12 06:00:00|2356.1|2354.6|2355.71|2354.21|2356.1|2354.6|2355.67|2354.17|0
1707717900000|2024-02-12 06:05:00|2355.7|2354.2|2356.14|2354.64|2356.15|2354.65|2355.7|2354.2|0
1707718500000|2024-02-12 06:15:00|2356.15|2354.65|2356.14|2354.64|2356.15|2354.65|2356.14|2354.64|0
1707718800000|2024-02-12 06:20:00|2356.13|2354.63|2356.14|2354.64|2356.14|2354.64|2355.7|2354.2|0
1707719100000|2024-02-12 06:25:00|2356.15|2354.65|2356.15|2354.65|2356.58|2355.08|2356.14|2354.64|0
1707719400000|2024-02-12 06:30:00|2356.14|2354.64|2356.14|2354.64|2356.15|2354.65|2356.14|2354.64|0
1707720000000|2024-02-12 06:40:00|2356.15|2354.65|2356.59|2355.09|2356.59|2355.09|2356.15|2354.65|0
1707720300000|2024-02-12 06:45:00|2356.58|2355.08|2356.58|2355.08|2356.58|2355.08|2356.58|2355.08|0
1707720600000|2024-02-12 06:50:00|2357.01|2355.51|2357.45|2355.95|2357.88|2356.38|2357.01|2355.51|0
1707720900000|2024-02-12 06:55:00|2357.44|2355.94|2357.01|2355.51|2357.44|2355.94|2357.01|2355.51|0
1707721200000|2024-02-12 07:00:00|2357.44|2355.94|2359.61|2358.11|2359.62|2358.12|2356.58|2355.08|0
1707721500000|2024-02-12 07:05:00|2360.05|2358.55|2360.05|2358.55|2360.05|2358.55|2359.61|2358.11|0
1707721800000|2024-02-12 07:10:00|2360.06|2358.56|2359.65|2358.15|2360.09|2358.59|2359.62|2358.12|0
1707722100000|2024-02-12 07:15:00|2359.66|2358.16|2358.46|2356.96|2359.66|2358.16|2357.91|2356.41|0
1707722400000|2024-02-12 07:20:00|2358.89|2357.39|2357.91|2356.41|2359.36|2357.86|2357.9|2356.4|0
1707722700000|2024-02-12 07:25:00|2358.35|2356.85|2357.05|2355.55|2358.36|2356.86|2357.05|2355.55|0
1707723000000|2024-02-12 07:30:00|2357.48|2355.98|2356.17|2354.67|2357.48|2355.98|2355.74|2354.24|0
1707723300000|2024-02-12 07:35:00|2355.73|2354.23|2355.73|2354.23|2356.17|2354.67|2355.73|2354.23|0
1707723600000|2024-02-12 07:40:00|2356.17|2354.67|2356.16|2354.66|2356.17|2354.67|2355.73|2354.23|105
1707723900000|2024-02-12 07:45:00|2356.17|2354.67|2356.77|2355.37|2357.15|2355.75|2356.17|2354.67|209
1707724200000|2024-02-12 07:50:00|2356.9|2355.5|2356.9|2355.5|2356.9|2355.5|2356.9|2355.5|113
1707724500000|2024-02-12 07:55:00|2356.51|2355.01|2355.21|2353.71|2356.95|2355.45|2354.78|2353.28|128
1707724800000|2024-02-12 08:00:00|2355.64|2354.14|2359.95|2359.45|2362.2|2361.7|2355.2|2353.7|2904
1707725100000|2024-02-12 08:05:00|2359.7|2359.2|2357.95|2357.45|2359.7|2359.2|2357.7|2357.2|1275
1707725400000|2024-02-12 08:10:00|2358.07|2357.57|2357.7|2357.2|2359.7|2359.2|2357.45|2356.95|1329
1707725700000|2024-02-12 08:15:00|2357.95|2357.45|2360.95|2360.45|2361.95|2361.45|2357.45|2356.95|1268
1707726000000|2024-02-12 08:20:00|2361.2|2360.7|2361.45|2360.95|2361.7|2361.2|2360.2|2359.7|806
1707726300000|2024-02-12 08:25:00|2361.7|2361.2|2363.95|2363.45|2364.7|2364.2|2361.7|2361.2|1219
1707726600000|2024-02-12 08:30:00|2364.2|2363.7|2367.7|2367.2|2368.45|2367.95|2364.2|2363.7|1832
1707726900000|2024-02-12 08:35:00|2367.45|2366.95|2361.45|2360.95|2367.7|2367.2|2361.2|2360.7|2856
1707727200000|2024-02-12 08:40:00|2361.22|2360.72|2360.72|2360.22|2361.47|2360.97|2360.22|2359.72|910
1707727500000|2024-02-12 08:45:00|2360.97|2360.47|2359.22|2358.72|2361.72|2361.22|2359.22|2358.72|669
1707727800000|2024-02-12 08:50:00|2359.47|2358.97|2360.22|2359.72|2360.72|2360.22|2358.97|2358.47|566
1707728100000|2024-02-12 08:55:00|2359.97|2359.47|2359.47|2358.97|2360.47|2359.97|2358.97|2358.47|1116
1707728400000|2024-02-12 09:00:00|2359.22|2358.72|2360.59|2360.09|2360.72|2360.22|2359.09|2358.59|1340
1707728700000|2024-02-12 09:05:00|2360.72|2360.22|2361.84|2361.34|2361.97|2361.47|2360.72|2360.22|940
1707729000000|2024-02-12 09:10:00|2361.72|2361.22|2363.72|2363.22|2364.72|2364.22|2361.47|2360.97|1321
1707729300000|2024-02-12 09:15:00|2363.97|2363.47|2362.97|2362.47|2364.34|2363.84|2362.72|2362.22|817
1707729600000|2024-02-12 09:20:00|2363.09|2362.59|2362.72|2362.22|2363.22|2362.72|2361.72|2361.22|888
1707729900000|2024-02-12 09:25:00|2362.59|2362.09|2360.97|2360.47|2362.97|2362.47|2360.97|2360.47|932
1707730200000|2024-02-12 09:30:00|2360.72|2360.22|2360.97|2360.47|2361.72|2361.22|2360.34|2359.84|720
1707730500000|2024-02-12 09:35:00|2360.84|2360.34|2362.22|2361.72|2362.47|2361.97|2360.72|2360.22|916
1707730800000|2024-02-12 09:40:00|2362.09|2361.59|2361.47|2360.97|2363.22|2362.72|2360.72|2360.22|1081
1707731100000|2024-02-12 09:45:00|2361.59|2361.09|2361.72|2361.22|2362.22|2361.72|2360.97|2360.47|1794
1707731400000|2024-02-12 09:50:00|2361.47|2360.97|2360.72|2360.22|2361.72|2361.22|2360.72|2360.22|560
1707731700000|2024-02-12 09:55:00|2360.59|2360.09|2360.47|2359.97|2361.22|2360.72|2359.84|2359.34|1013
1707732000000|2024-02-12 10:00:00|2360.34|2359.84|2361.59|2361.09|2361.97|2361.47|2360.22|2359.72|3631
1707732300000|2024-02-12 10:05:00|2361.72|2361.22|2361.72|2361.22|2361.97|2361.47|2360.72|2360.22|1096
1707732600000|2024-02-12 10:10:00|2361.97|2361.47|2361.22|2360.72|2362.47|2361.97|2360.97|2360.47|1369
1707732900000|2024-02-12 10:15:00|2361.34|2360.84|2360.47|2359.97|2361.72|2361.22|2360.22|2359.72|1078
1707733200000|2024-02-12 10:20:00|2360.72|2360.22|2361.22|2360.72|2361.47|2360.97|2360.47|2359.97|3141
1707733500000|2024-02-12 10:25:00|2361.47|2360.97|2362.47|2361.97|2362.97|2362.47|2361.22|2360.72|1258
1707733800000|2024-02-12 10:30:00|2362.59|2362.09|2362.97|2362.47|2362.97|2362.47|2361.97|2361.47|989
1707734100000|2024-02-12 10:35:00|2363.22|2362.72|2362.72|2362.22|2363.22|2362.72|2361.97|2361.47|675
1707734400000|2024-02-12 10:40:00|2362.97|2362.47|2362.97|2362.47|2363.72|2363.22|2362.72|2362.22|398
1707734700000|2024-02-12 10:45:00|2362.72|2362.22|2362.47|2361.97|2363.47|2362.97|2362.22|2361.72|619
1707735000000|2024-02-12 10:50:00|2362.72|2362.22|2361.72|2361.22|2362.97|2362.47|2361.22|2360.72|504
1707735300000|2024-02-12 10:55:00|2361.47|2360.97|2361.72|2361.22|2362.72|2362.22|2361.22|2360.72|534
1707735600000|2024-02-12 11:00:00|2361.97|2361.47|2361.47|2360.97|2362.22|2361.72|2361.47|2360.97|416
1707735900000|2024-02-12 11:05:00|2361.34|2360.84|2360.72|2360.22|2361.47|2360.97|2360.47|2359.97|424
1707736200000|2024-02-12 11:10:00|2360.59|2360.09|2360.09|2359.59|2360.59|2360.09|2359.72|2359.22|745
1707736500000|2024-02-12 11:15:00|2359.97|2359.47|2360.47|2359.97|2360.47|2359.97|2359.97|2359.47|420
1707736800000|2024-02-12 11:20:00|2360.59|2360.09|2358.97|2358.47|2360.72|2360.22|2358.97|2358.47|488
1707737100000|2024-02-12 11:25:00|2358.72|2358.22|2359.47|2358.97|2359.72|2359.22|2358.72|2358.22|462
1707737400000|2024-02-12 11:30:00|2359.72|2359.22|2358.72|2358.22|2359.84|2359.34|2358.47|2357.97|617
1707737700000|2024-02-12 11:35:00|2358.47|2357.97|2358.47|2357.97|2358.97|2358.47|2357.97|2357.47|522
1707738000000|2024-02-12 11:40:00|2358.72|2358.22|2359.47|2358.97|2359.47|2358.97|2358.47|2357.97|429
1707738300000|2024-02-12 11:45:00|2359.34|2358.84|2359.97|2359.47|2360.47|2359.97|2358.72|2358.22|359
1707738600000|2024-02-12 11:50:00|2359.72|2359.22|2360.47|2359.97|2360.72|2360.22|2359.72|2359.22|386
1707738900000|2024-02-12 11:55:00|2360.22|2359.72|2359.72|2359.22|2360.34|2359.84|2359.09|2358.59|422
1707739200000|2024-02-12 12:00:00|2359.84|2359.34|2359.22|2358.72|2359.97|2359.47|2358.97|2358.47|506
1707739500000|2024-02-12 12:05:00|2358.97|2358.47|2358.97|2358.47|2359.22|2358.72|2358.72|2358.22|2661
1707739800000|2024-02-12 12:10:00|2358.72|2358.22|2358.97|2358.47|2359.22|2358.72|2358.72|2358.22|399
1707740100000|2024-02-12 12:15:00|2359.22|2358.72|2359.72|2359.22|2359.72|2359.22|2358.72|2358.22|527
1707740400000|2024-02-12 12:20:00|2359.47|2358.97|2359.72|2359.22|2360.22|2359.72|2359.47|2358.97|1139
1707740700000|2024-02-12 12:25:00|2359.97|2359.47|2359.97|2359.47|2359.97|2359.47|2359.47|2358.97|1108
1707741000000|2024-02-12 12:30:00|2359.72|2359.22|2359.97|2359.47|2360.47|2359.97|2359.72|2359.22|685
1707741300000|2024-02-12 12:35:00|2359.72|2359.22|2360.22|2359.72|2360.22|2359.72|2359.22|2358.72|5317
1707741600000|2024-02-12 12:40:00|2360.35|2359.85|2359.85|2359.35|2361.35|2360.85|2359.85|2359.35|1504
1707741900000|2024-02-12 12:45:00|2359.97|2359.47|2359.1|2358.6|2360.1|2359.6|2358.85|2358.35|652
1707742200000|2024-02-12 12:50:00|2359.35|2358.85|2359.85|2359.35|2360.22|2359.72|2359.22|2358.72|2336
1707742500000|2024-02-12 12:55:00|2359.6|2359.1|2359.85|2359.35|2359.85|2359.35|2359.1|2358.6|762
1707742800000|2024-02-12 13:00:00|2359.6|2359.1|2359.35|2358.85|2360.1|2359.6|2359.1|2358.6|774
1707743100000|2024-02-12 13:05:00|2359.6|2359.1|2361.35|2360.85|2361.35|2360.85|2359.6|2359.1|811
1707743400000|2024-02-12 13:10:00|2361.6|2361.1|2361.72|2361.22|2362.1|2361.6|2361.35|2360.85|699
1707743700000|2024-02-12 13:15:00|2361.6|2361.1|2361.85|2361.35|2361.85|2361.35|2360.85|2360.35|1347
1707744000000|2024-02-12 13:20:00|2361.72|2361.22|2360.85|2360.35|2362.35|2361.85|2360.6|2360.1|280
1707744300000|2024-02-12 13:25:00|2360.6|2360.1|2360.35|2359.85|2360.97|2360.47|2360.1|2359.6|346
1707744600000|2024-02-12 13:30:00|2360.22|2359.72|2359.85|2359.35|2360.35|2359.85|2359.6|2359.1|2631
1707744900000|2024-02-12 13:35:00|2359.6|2359.1|2360.35|2359.85|2360.35|2359.85|2359.35|2358.85|4050
1707745200000|2024-02-12 13:40:00|2360.6|2360.1|2359.6|2359.1|2360.85|2360.35|2359.6|2359.1|345
1707745500000|2024-02-12 13:45:00|2359.72|2359.22|2360.1|2359.6|2360.35|2359.85|2359.6|2359.1|1096
1707745800000|2024-02-12 13:50:00|2359.97|2359.47|2358.85|2358.35|2360.1|2359.6|2358.6|2358.1|259
1707746100000|2024-02-12 13:55:00|2358.6|2358.1|2359.72|2359.22|2359.85|2359.35|2358.6|2358.1|1544
1707746400000|2024-02-12 14:00:00|2359.6|2359.1|2360.85|2360.35|2360.85|2360.35|2359.35|2358.85|511
1707746700000|2024-02-12 14:05:00|2360.6|2360.1|2360.6|2360.1|2361.1|2360.6|2360.35|2359.85|1208
1707747000000|2024-02-12 14:10:00|2360.85|2360.35|2360.22|2359.72|2361.1|2360.6|2360.1|2359.6|1139
1707747300000|2024-02-12 14:15:00|2360.1|2359.6|2360.35|2359.85|2360.6|2360.1|2359.6|2359.1|1036
1707747600000|2024-02-12 14:20:00|2360.1|2359.6|2361.6|2361.1|2361.6|2361.1|2359.97|2359.47|1538
1707747900000|2024-02-12 14:25:00|2361.85|2361.35|2361.85|2361.35|2362.35|2361.85|2361.35|2360.85|1223
1707748200000|2024-02-12 14:30:00|2362.1|2361.6|2363.1|2362.6|2364.35|2363.85|2361.97|2361.47|1439
1707748500000|2024-02-12 14:35:00|2362.85|2362.35|2363.85|2363.35|2363.85|2363.35|2362.1|2361.6|2447
1707748800000|2024-02-12 14:40:00|2364.1|2363.6|2363.35|2362.85|2364.47|2363.97|2362.1|2361.6|1388
1707749100000|2024-02-12 14:45:00|2363.1|2362.6|2363.85|2363.35|2363.85|2363.35|2362.35|2361.85|1516
1707749400000|2024-02-12 14:50:00|2363.97|2363.47|2365.1|2364.6|2365.6|2365.1|2363.85|2363.35|1205
1707749700000|2024-02-12 14:55:00|2364.97|2364.47|2364.6|2364.1|2365.85|2365.35|2364.1|2363.6|2146
1707750000000|2024-02-12 15:00:00|2364.72|2364.22|2365.35|2364.85|2365.35|2364.85|2363.85|2363.35|1450
1707750300000|2024-02-12 15:05:00|2365.22|2364.72|2364.47|2363.97|2365.22|2364.72|2363.85|2363.35|1184
1707750600000|2024-02-12 15:10:00|2364.18|2363.68|2364.81|2364.31|2364.81|2364.31|2363.31|2362.81|1236
1707750900000|2024-02-12 15:15:00|2364.56|2364.06|2365.81|2365.31|2366.06|2365.56|2364.18|2363.68|1010
1707751200000|2024-02-12 15:20:00|2365.68|2365.18|2365.81|2365.31|2366.06|2365.56|2365.06|2364.56|1151
1707751500000|2024-02-12 15:25:00|2365.93|2365.43|2365.81|2365.31|2366.56|2366.06|2365.56|2365.06|1090
1707751800000|2024-02-12 15:30:00|2365.93|2365.43|2367.06|2366.56|2367.31|2366.81|2365.93|2365.43|679
1707752100000|2024-02-12 15:35:00|2367.31|2366.81|2366.06|2365.56|2367.31|2366.81|2366.06|2365.56|752
1707752400000|2024-02-12 15:40:00|2366.31|2365.81|2366.81|2366.31|2367.56|2367.06|2366.06|2365.56|1068
1707752700000|2024-02-12 15:45:00|2367.06|2366.56|2366.56|2366.06|2367.31|2366.81|2366.56|2366.06|497
1707753000000|2024-02-12 15:50:00|2366.68|2366.18|2366.56|2366.06|2367.06|2366.56|2366.06|2365.56|1278
1707753300000|2024-02-12 15:55:00|2366.68|2366.18|2367.06|2366.56|2367.56|2367.06|2366.56|2366.06|1080
1707753600000|2024-02-12 16:00:00|2367.31|2366.81|2368.06|2367.56|2368.18|2367.68|2367.06|2366.56|1695
1707753900000|2024-02-12 16:05:00|2368.31|2367.81|2368.06|2367.56|2368.31|2367.81|2367.81|2367.31|2036
1707754200000|2024-02-12 16:10:00|2368.31|2367.81|2367.06|2366.56|2368.31|2367.81|2366.81|2366.31|1934
1707754500000|2024-02-12 16:15:00|2366.81|2366.31|2368.31|2367.81|2368.31|2367.81|2366.56|2366.06|1379
1707754800000|2024-02-12 16:20:00|2368.56|2368.06|2369.04|2367.54|2369.06|2368.56|2368.06|2367.54|2518
1707755100000|2024-02-12 16:25:00|2369.05|2367.55|2369.51|2368.01|2369.52|2368.02|2369.04|2367.54|8929
1707755400000|2024-02-12 16:30:00|2369.52|2368.02|2369.76|2368.36|2370.26|2368.86|2368.13|2366.73|5918
1707755700000|2024-02-12 16:35:00|2370.26|2368.86|2369.88|2368.48|2370.51|2369.11|2369.63|2368.23|207
1707756000000|2024-02-12 16:40:00|2369.76|2368.36|2369.63|2368.23|2370.26|2368.86|2369.51|2368.11|8031
1707756300000|2024-02-12 16:45:00|2369.76|2368.36|2369.51|2368.11|2370.38|2368.98|2368.88|2367.48|2247
1707756600000|2024-02-12 16:50:00|2369.38|2367.98|2369.63|2368.23|2369.63|2368.23|2369.13|2367.73|8
1707756900000|2024-02-12 16:55:00|2369.76|2368.36|2369.68|2368.18|2369.88|2368.48|2369.26|2367.86|8
1707757200000|2024-02-12 17:00:00|2369.69|2368.19|2369.68|2368.18|2369.69|2368.19|2369.64|2368.14|0
1707757500000|2024-02-12 17:05:00|2369.67|2368.17|2369.7|2368.2|2370.15|2368.65|2369.67|2368.17|0
1707757800000|2024-02-12 17:10:00|2370.14|2368.64|2369.71|2368.21|2370.16|2368.66|2369.7|2368.2|0
1707758100000|2024-02-12 17:15:00|2369.7|2368.2|2369.7|2368.2|2369.71|2368.21|2369.24|2367.74|0
1707758400000|2024-02-12 17:20:00|2369.69|2368.19|2369.21|2367.71|2369.7|2368.2|2368.76|2367.26|0
1707758700000|2024-02-12 17:25:00|2369.22|2367.72|2368.79|2367.29|2369.22|2367.72|2368.75|2367.25|0
1707759000000|2024-02-12 17:30:00|2368.78|2367.28|2368.79|2367.29|2369.23|2367.73|2368.77|2367.27|0
1707759300000|2024-02-12 17:35:00|2368.78|2367.28|2368.78|2367.28|2368.79|2367.29|2368.33|2366.83|0
1707759600000|2024-02-12 17:40:00|2368.77|2367.27|2368.77|2367.27|2368.78|2367.28|2368.77|2367.27|0
1707759900000|2024-02-12 17:45:00|2368.76|2367.26|2369.23|2367.73|2369.24|2367.74|2368.31|2366.81|0
1707760200000|2024-02-12 17:50:00|2369.22|2367.72|2369.23|2367.73|2369.68|2368.18|2369.22|2367.72|0
1707760500000|2024-02-12 17:55:00|2369.24|2367.74|2369.69|2368.19|2369.69|2368.19|2369.24|2367.74|0
1707760800000|2024-02-12 18:00:00|2369.7|2368.2|2370.13|2368.63|2370.14|2368.64|2369.68|2368.18|0
1707761100000|2024-02-12 18:05:00|2370.12|2368.62|2369.69|2368.19|2370.13|2368.63|2369.67|2368.17|0
1707761400000|2024-02-12 18:10:00|2370.13|2368.63|2370.14|2368.64|2370.58|2369.08|2370.12|2368.62|0
1707761700000|2024-02-12 18:15:00|2370.13|2368.63|2370.59|2369.09|2370.59|2369.09|2370.13|2368.63|0
1707762000000|2024-02-12 18:20:00|2370.58|2369.08|2369.22|2367.72|2370.59|2369.09|2369.22|2367.72|0
1707762300000|2024-02-12 18:25:00|2369.23|2367.73|2367.83|2366.33|2369.23|2367.73|2367.83|2366.33|0
1707762600000|2024-02-12 18:30:00|2367.82|2366.32|2367.36|2365.86|2368.26|2366.76|2367.36|2365.86|0
1707762900000|2024-02-12 18:35:00|2367.35|2365.85|2366|2364.5|2367.81|2366.31|2365.54|2364.04|0
1707763200000|2024-02-12 18:40:00|2365.99|2364.49|2365.99|2364.49|2366.44|2364.94|2365.53|2364.03|0
1707763500000|2024-02-12 18:45:00|2365.98|2364.48|2366.88|2365.38|2366.89|2365.39|2365.98|2364.48|0
1707763800000|2024-02-12 18:50:00|2366.44|2364.94|2366.47|2364.97|2366.9|2365.4|2366.44|2364.94|0
1707764100000|2024-02-12 18:55:00|2366.46|2364.96|2366.89|2365.39|2366.91|2365.41|2366.45|2364.95|0
1707764400000|2024-02-12 19:00:00|2366.9|2365.4|2366.45|2364.95|2366.91|2365.41|2366.44|2364.94|0
1707764700000|2024-02-12 19:05:00|2366.44|2364.94|2366.89|2365.39|2367.34|2365.84|2366.42|2364.92|0
1707765000000|2024-02-12 19:10:00|2367.32|2365.82|2366.44|2364.94|2367.33|2365.83|2366.43|2364.93|0
1707765300000|2024-02-12 19:15:00|2366.43|2364.93|2362.3|2360.8|2366.43|2364.93|2362.3|2360.8|0
1707765600000|2024-02-12 19:20:00|2362.74|2361.24|2363.72|2362.22|2364.19|2362.69|2361.85|2360.35|0
1707765900000|2024-02-12 19:25:00|2363.73|2362.23|2363.84|2362.34|2364.28|2362.78|2363.28|2361.78|0
1707766200000|2024-02-12 19:30:00|2364.06|2362.56|2363.84|2362.34|2364.29|2362.79|2363.4|2361.9|0
1707766500000|2024-02-12 19:35:00|2363.83|2362.33|2363.87|2362.37|2363.87|2362.37|2362.94|2361.44|0
1707766800000|2024-02-12 19:40:00|2363.86|2362.36|2363.86|2362.36|2364.76|2363.26|2363.86|2362.36|0
1707767100000|2024-02-12 19:45:00|2363.87|2362.37|2363.4|2361.9|2364.3|2362.8|2363.38|2361.88|0
1707767400000|2024-02-12 19:50:00|2363.39|2361.89|2363.37|2361.87|2363.81|2362.31|2362.91|2361.41|0
1707767700000|2024-02-12 19:55:00|2363.36|2361.86|2363.36|2361.86|2363.81|2362.31|2362.91|2361.41|0
1707768000000|2024-02-12 20:00:00|2363.35|2361.85|2363.38|2361.88|2363.83|2362.33|2362.92|2361.42|0
1707768300000|2024-02-12 20:05:00|2363.37|2361.87|2363.85|2362.35|2363.85|2362.35|2363.37|2361.87|0
1707768600000|2024-02-12 20:10:00|2363.84|2362.34|2364.29|2362.79|2364.3|2362.8|2363.84|2362.34|0
1707768900000|2024-02-12 20:15:00|2364.28|2362.78|2364.29|2362.79|2364.3|2362.8|2363.83|2362.33|0
1707769200000|2024-02-12 20:20:00|2364.3|2362.8|2363.84|2362.34|2364.3|2362.8|2363.84|2362.34|0
1707769500000|2024-02-12 20:25:00|2364.28|2362.78|2363.84|2362.34|2364.3|2362.8|2363.83|2362.33|0
1707769800000|2024-02-12 20:30:00|2363.85|2362.35|2363.85|2362.35|2364.29|2362.79|2363.83|2362.33|0
1707770100000|2024-02-12 20:35:00|2364.29|2362.79|2363.85|2362.35|2364.3|2362.8|2363.84|2362.34|0
1707770400000|2024-02-12 20:40:00|2363.84|2362.34|2364.29|2362.79|2364.3|2362.8|2363.83|2362.33|0
1707770700000|2024-02-12 20:45:00|2364.3|2362.8|2364.3|2362.8|2364.32|2362.82|2363.86|2362.36|0
1707771000000|2024-02-12 20:50:00|2364.31|2362.81|2364.29|2362.79|2364.76|2363.26|2363.85|2362.35|0
1707771300000|2024-02-12 20:55:00|2364.28|2362.78|2364.31|2362.81|2364.31|2362.81|2363.37|2361.87|0
1707771600000|2024-02-12 21:00:00|2364.3|2362.8|2363.36|2361.86|2364.7|2363.2|2363.36|2361.86|0
1707771900000|2024-02-12 21:05:00|2363.45|2361.95|2361.87|2360.37|2363.58|2362.08|2361.74|2360.24|0
1707772200000|2024-02-12 21:10:00|2361.96|2360.46|2361.11|2359.61|2361.96|2360.46|2360.61|2359.11|0
1707772500000|2024-02-12 21:15:00|2361.02|2359.52|2360.71|2359.21|2361.56|2360.06|2360.71|2359.21|0
1707772800000|2024-02-12 21:20:00|2360.8|2359.3|2360.84|2359.34|2360.84|2359.34|2360.17|2358.67|0
1707773100000|2024-02-12 21:25:00|2360.85|2359.35|2361.34|2359.84|2361.34|2359.84|2360.85|2359.35|0
1707773400000|2024-02-12 21:30:00|2361.47|2359.97|2361.16|2359.66|2361.47|2359.97|2361.03|2359.53|0
1707773700000|2024-02-12 21:35:00|2361.03|2359.53|2361.03|2359.53|2361.25|2359.75|2361.03|2359.53|0
1707774000000|2024-02-12 21:40:00|2361.07|2359.57|2361.25|2359.75|2361.34|2359.84|2361.07|2359.57|0
1707774300000|2024-02-12 21:45:00|2361.16|2359.66|2361.34|2359.84|2361.34|2359.84|2361.16|2359.66|0
1707774600000|2024-02-12 21:50:00|2361.25|2359.75|2361.56|2360.06|2361.56|2360.06|2361.16|2359.66|0
1707774900000|2024-02-12 21:55:00|2361.52|2360.02|2362.1|2360.6|2362.37|2360.87|2361.47|2359.97|0
1707775200000|2024-02-12 22:00:00|2362.14|2360.64|2362.01|2360.51|2362.14|2360.64|2361.92|2360.42|0
1707775800000|2024-02-12 22:10:00|2362.06|2360.56|2362.01|2360.51|2362.14|2360.64|2361.97|2360.47|0
1707776100000|2024-02-12 22:15:00|2361.97|2360.47|2361.92|2360.42|2362.01|2360.51|2361.92|2360.42|0
1707776400000|2024-02-12 22:20:00|2362.01|2360.51|2362.05|2360.55|2362.1|2360.6|2361.83|2360.33|0
1707776700000|2024-02-12 22:25:00|2362.06|2360.56|2361.83|2360.33|2362.06|2360.56|2361.83|2360.33|0
1707777000000|2024-02-12 22:30:00|2361.88|2360.38|2361.83|2360.33|2361.88|2360.38|2361.83|2360.33|0
1707777300000|2024-02-12 22:35:00|2361.88|2360.38|2361.83|2360.33|2361.88|2360.38|2361.74|2360.24|0
1707777600000|2024-02-12 22:40:00|2361.92|2360.42|2361.92|2360.42|2361.92|2360.42|2361.83|2360.33|0
1707777900000|2024-02-12 22:45:00|2361.88|2360.38|2361.83|2360.33|2361.88|2360.38|2361.83|2360.33|0
1707778200000|2024-02-12 22:50:00|2361.88|2360.38|2361.83|2360.33|2361.88|2360.38|2361.83|2360.33|0
1707778500000|2024-02-12 22:55:00|2361.79|2360.29|2361.52|2360.02|2361.88|2360.38|2361.52|2360.02|0
1707778800000|2024-02-12 23:00:00|2361.56|2360.06|2361.56|2360.06|2362.05|2360.55|2361.38|2359.88|0
1707779100000|2024-02-12 23:05:00|2361.61|2360.11|2361.56|2360.06|2361.88|2360.38|2361.47|2359.97|0
1707779400000|2024-02-12 23:10:00|2361.47|2359.97|2360.62|2359.12|2361.47|2359.97|2360.4|2358.9|0
1707779700000|2024-02-12 23:15:00|2360.63|2359.13|2361.03|2359.53|2361.16|2359.66|2360.49|2358.99|0
1707780000000|2024-02-12 23:20:00|2361.16|2359.66|2361.8|2360.3|2362.19|2360.69|2361.03|2359.53|0
1707780300000|2024-02-12 23:25:00|2361.89|2360.39|2361.8|2360.3|2362.11|2360.61|2361.8|2360.3|0
1707780600000|2024-02-12 23:30:00|2361.89|2360.39|2361.8|2360.3|2362.11|2360.61|2361.8|2360.3|0
1707780900000|2024-02-12 23:35:00|2361.84|2360.34|2361.89|2360.39|2361.89|2360.39|2361.66|2360.16|0
1707781200000|2024-02-12 23:40:00|2361.88|2360.38|2362.42|2360.92|2362.47|2360.97|2361.8|2360.3|0
1707781500000|2024-02-12 23:45:00|2362.38|2360.88|2362.42|2360.92|2362.51|2361.01|2362.33|2360.83|0
1707781800000|2024-02-12 23:50:00|2362.43|2360.93|2362.33|2360.83|2362.65|2361.15|2362.2|2360.7|0
1707782100000|2024-02-12 23:55:00|2362.34|2360.84|2361.98|2360.48|2362.42|2360.92|2361.89|2360.39|0
1707782400000|2024-02-13 00:00:00|2362.06|2360.56|2361.35|2359.85|2362.2|2360.7|2361.35|2359.85|0
1707782700000|2024-02-13 00:05:00|2361.48|2359.98|2361.02|2359.52|2361.56|2360.06|2360.89|2359.39|0
1707783000000|2024-02-13 00:10:00|2360.94|2359.44|2361.46|2359.96|2361.46|2359.96|2360.89|2359.39|0
1707783300000|2024-02-13 00:15:00|2361.5|2360|2361.54|2360.04|2362.86|2361.36|2361.46|2359.96|0
1707783600000|2024-02-13 00:20:00|2361.53|2360.03|2361.54|2360.04|2361.98|2360.48|2361.09|2359.59|0
1707783900000|2024-02-13 00:25:00|2361.55|2360.05|2362.42|2360.92|2362.42|2360.92|2361.54|2360.04|0
1707784200000|2024-02-13 00:30:00|2362.64|2361.14|2362.41|2360.91|2362.86|2361.36|2362.41|2360.91|0
1707784500000|2024-02-13 00:35:00|2362.42|2360.92|2362.85|2361.35|2362.85|2361.35|2362.41|2360.91|0
1707784800000|2024-02-13 00:40:00|2362.86|2361.36|2363.28|2361.78|2363.72|2362.22|2362.86|2361.36|0
1707785100000|2024-02-13 00:45:00|2363.27|2361.77|2363.28|2361.78|2363.28|2361.78|2363.27|2361.77|0
1707785400000|2024-02-13 00:50:00|2363.27|2361.77|2363.72|2362.22|2363.72|2362.22|2363.27|2361.77|0
1707785700000|2024-02-13 00:55:00|2363.71|2362.21|2364.15|2362.65|2364.16|2362.66|2363.71|2362.21|0
1707786000000|2024-02-13 01:00:00|2364.16|2362.66|2363.72|2362.22|2364.16|2362.66|2363.71|2362.21|0
1707786300000|2024-02-13 01:05:00|2363.71|2362.21|2363.28|2361.78|2363.73|2362.23|2363.28|2361.78|0
1707786600000|2024-02-13 01:10:00|2363.29|2361.79|2363.29|2361.79|2363.29|2361.79|2362.85|2361.35|0
1707786900000|2024-02-13 01:15:00|2363.28|2361.78|2362.85|2361.35|2363.29|2361.79|2362.85|2361.35|0
1707787200000|2024-02-13 01:20:00|2362.84|2361.34|2362.85|2361.35|2362.85|2361.35|2362.84|2361.34|0
1707787500000|2024-02-13 01:25:00|2362.84|2361.34|2362.85|2361.35|2362.85|2361.35|2362.84|2361.34|0
1707787800000|2024-02-13 01:30:00|2362.84|2361.34|2362.85|2361.35|2362.85|2361.35|2362.84|2361.34|0
1707788400000|2024-02-13 01:40:00|2363.07|2361.57|2362.85|2361.35|2363.29|2361.79|2362.85|2361.35|0
1707788700000|2024-02-13 01:45:00|2362.86|2361.36|2362.86|2361.36|2362.86|2361.36|2362.85|2361.35|0
1707789000000|2024-02-13 01:50:00|2362.85|2361.35|2362.85|2361.35|2362.86|2361.36|2362.85|2361.35|0
1707789300000|2024-02-13 01:55:00|2362.86|2361.36|2362.85|2361.35|2362.86|2361.36|2362.85|2361.35|0
1707789600000|2024-02-13 02:00:00|2362.86|2361.36|2362.84|2361.34|2362.86|2361.36|2362.84|2361.34|0
1707789900000|2024-02-13 02:05:00|2362.85|2361.35|2362.86|2361.36|2362.86|2361.36|2362.84|2361.34|0
1707790500000|2024-02-13 02:15:00|2362.87|2361.37|2362.87|2361.37|2362.87|2361.37|2362.86|2361.36|0
1707790800000|2024-02-13 02:20:00|2362.86|2361.36|2362.87|2361.37|2362.87|2361.37|2362.86|2361.36|0
1707791400000|2024-02-13 02:30:00|2362.88|2361.38|2363.31|2361.81|2363.75|2362.25|2362.87|2361.37|0
1707791700000|2024-02-13 02:35:00|2363.32|2361.82|2363.31|2361.81|2363.32|2361.82|2363.31|2361.81|0
1707792000000|2024-02-13 02:40:00|2363.32|2361.82|2363.32|2361.82|2363.32|2361.82|2363.31|2361.81|0
1707792600000|2024-02-13 02:50:00|2363.31|2361.81|2362.88|2361.38|2363.31|2361.81|2362.88|2361.38|0
1707792900000|2024-02-13 02:55:00|2363.32|2361.82|2363.32|2361.82|2363.32|2361.82|2363.32|2361.82|0
1707793200000|2024-02-13 03:00:00|2362.88|2361.38|2362.88|2361.38|2362.88|2361.38|2362.88|2361.38|0
1707793500000|2024-02-13 03:05:00|2362.87|2361.37|2362.44|2360.94|2362.88|2361.38|2362.44|2360.94|0
1707793800000|2024-02-13 03:10:00|2362.45|2360.95|2362.44|2360.94|2362.45|2360.95|2362.44|2360.94|0
1707794700000|2024-02-13 03:25:00|2362.45|2360.95|2362.45|2360.95|2362.88|2361.38|2362.44|2360.94|0
1707795000000|2024-02-13 03:30:00|2362.44|2360.94|2362|2360.5|2362.44|2360.94|2361.99|2360.49|0
1707795300000|2024-02-13 03:35:00|2361.99|2360.49|2361.56|2360.06|2361.99|2360.49|2361.56|2360.06|0
1707795600000|2024-02-13 03:40:00|2361.57|2360.07|2361.57|2360.07|2361.57|2360.07|2361.57|2360.07|0
1707795900000|2024-02-13 03:45:00|2361.56|2360.06|2361.56|2360.06|2362|2360.5|2361.56|2360.06|0
1707796200000|2024-02-13 03:50:00|2361.12|2359.62|2361.12|2359.62|2361.56|2360.06|2361.12|2359.62|0
1707796800000|2024-02-13 04:00:00|2361.13|2359.63|2361.12|2359.62|2361.13|2359.63|2361.12|2359.62|0
1707797100000|2024-02-13 04:05:00|2361.13|2359.63|2361.12|2359.62|2361.13|2359.63|2361.12|2359.62|0
1707797700000|2024-02-13 04:15:00|2361.13|2359.63|2361.12|2359.62|2361.56|2360.06|2361.12|2359.62|0
1707798000000|2024-02-13 04:20:00|2361.13|2359.63|2361.13|2359.63|2361.13|2359.63|2361.12|2359.62|0
1707798300000|2024-02-13 04:25:00|2361.12|2359.62|2361.57|2360.07|2361.57|2360.07|2361.12|2359.62|0
1707798600000|2024-02-13 04:30:00|2361.56|2360.06|2361.14|2359.64|2361.57|2360.07|2361.14|2359.64|0
1707798900000|2024-02-13 04:35:00|2361.35|2359.85|2361.13|2359.63|2361.57|2360.07|2361.13|2359.63|0
1707799200000|2024-02-13 04:40:00|2361.14|2359.64|2361.57|2360.07|2361.57|2360.07|2361.12|2359.62|0
1707799500000|2024-02-13 04:45:00|2361.58|2360.08|2361.57|2360.07|2361.58|2360.08|2361.57|2360.07|0
1707799800000|2024-02-13 04:50:00|2361.56|2360.06|2361.57|2360.07|2361.57|2360.07|2361.56|2360.06|0
1707800100000|2024-02-13 04:55:00|2361.56|2360.06|2361.57|2360.07|2361.57|2360.07|2361.56|2360.06|0
1707800700000|2024-02-13 05:05:00|2361.58|2360.08|2361.68|2360.18|2361.68|2360.18|2361.57|2360.07|0
1707801300000|2024-02-13 05:15:00|2361.69|2360.19|2362.12|2360.62|2362.12|2360.62|2361.69|2360.19|0
1707801600000|2024-02-13 05:20:00|2362.13|2360.63|2362.13|2360.63|2362.13|2360.63|2362.13|2360.63|0
1707801900000|2024-02-13 05:25:00|2362.57|2361.07|2362.57|2361.07|2362.57|2361.07|2362.57|2361.07|0
1707802200000|2024-02-13 05:30:00|2362.35|2360.85|2362.57|2361.07|2363|2361.5|2362.13|2360.63|0
1707802500000|2024-02-13 05:35:00|2362.56|2361.06|2362.57|2361.07|2362.57|2361.07|2362.56|2361.06|0
1707802800000|2024-02-13 05:40:00|2362.56|2361.06|2362.13|2360.63|2362.57|2361.07|2362.13|2360.63|0
1707803100000|2024-02-13 05:45:00|2362.56|2361.06|2362.13|2360.63|2362.56|2361.06|2362.13|2360.63|0
1707803400000|2024-02-13 05:50:00|2362.56|2361.06|2362.57|2361.07|2362.57|2361.07|2362.56|2361.06|0
1707803700000|2024-02-13 05:55:00|2362.56|2361.06|2362.13|2360.63|2362.57|2361.07|2362.13|2360.63|0
1707804000000|2024-02-13 06:00:00|2362.57|2361.07|2363.45|2361.95|2363.46|2361.96|2362.13|2360.63|0
1707804300000|2024-02-13 06:05:00|2363.46|2361.96|2363.9|2362.4|2363.9|2362.4|2363.46|2361.96|0
1707804600000|2024-02-13 06:10:00|2363.89|2362.39|2364.35|2362.85|2364.35|2362.85|2363.89|2362.39|0
1707804900000|2024-02-13 06:15:00|2364.36|2362.86|2364.8|2363.3|2364.81|2363.31|2364.35|2362.85|0
1707805200000|2024-02-13 06:20:00|2364.81|2363.31|2364.8|2363.3|2364.81|2363.31|2364.8|2363.3|0
1707805500000|2024-02-13 06:25:00|2364.81|2363.31|2364.81|2363.31|2365.25|2363.75|2364.8|2363.3|0
1707805800000|2024-02-13 06:30:00|2365.02|2363.52|2364.8|2363.3|2365.03|2363.53|2364.8|2363.3|0
1707806100000|2024-02-13 06:35:00|2364.79|2363.29|2365.23|2363.73|2365.23|2363.73|2364.79|2363.29|0
1707806400000|2024-02-13 06:40:00|2365.24|2363.74|2365.26|2363.76|2365.69|2364.19|2365.24|2363.74|0
1707806700000|2024-02-13 06:45:00|2365.25|2363.75|2365.29|2363.79|2365.29|2363.79|2365.25|2363.75|0
1707807000000|2024-02-13 06:50:00|2365.3|2363.8|2364.42|2362.92|2365.3|2363.8|2364.42|2362.92|0
1707807300000|2024-02-13 06:55:00|2364.43|2362.93|2364.76|2363.26|2365.21|2363.71|2364.42|2362.92|0
1707807600000|2024-02-13 07:00:00|2363.9|2362.4|2363.88|2362.38|2364.11|2362.61|2362.15|2360.65|0
1707807900000|2024-02-13 07:05:00|2364.32|2362.82|2363.88|2362.38|2364.32|2362.82|2363.44|2361.94|0
1707808200000|2024-02-13 07:10:00|2364.09|2362.59|2363.44|2361.94|2364.1|2362.6|2363.44|2361.94|0
1707808500000|2024-02-13 07:15:00|2363|2361.5|2363.44|2361.94|2363.44|2361.94|2363|2361.5|0
1707808800000|2024-02-13 07:20:00|2363.43|2361.93|2363.44|2361.94|2363.88|2362.38|2363.43|2361.93|0
1707809100000|2024-02-13 07:25:00|2363.45|2361.95|2364.32|2362.82|2364.32|2362.82|2363.44|2361.94|0
1707809400000|2024-02-13 07:30:00|2364.75|2363.25|2366.38|2364.98|2366.51|2365.11|2363.63|2362.23|20
1707809700000|2024-02-13 07:35:00|2366.51|2365.11|2365.63|2364.23|2366.51|2365.11|2365.13|2363.73|12
1707810000000|2024-02-13 07:40:00|2365.51|2364.11|2366.01|2364.61|2366.26|2364.86|2365.51|2364.11|7
1707810300000|2024-02-13 07:45:00|2365.88|2364.48|2365.76|2364.36|2365.88|2364.48|2365.76|2364.36|0
1707810600000|2024-02-13 07:50:00|2365.88|2364.48|2366.38|2364.98|2366.63|2365.23|2365.88|2364.48|3
1707810900000|2024-02-13 07:55:00|2366.43|2364.93|2367.59|2366.09|2367.59|2366.09|2366|2364.5|0
1707811200000|2024-02-13 08:00:00|2367.6|2366.1|2365.18|2364.68|2368.9|2367.4|2362.93|2362.43|3353
1707811500000|2024-02-13 08:05:00|2364.93|2364.43|2364.31|2363.81|2365.81|2365.31|2363.56|2363.06|4318
1707811800000|2024-02-13 08:10:00|2364.06|2363.56|2364.56|2364.06|2365.81|2365.31|2363.81|2363.31|1995
1707812100000|2024-02-13 08:15:00|2364.06|2363.56|2362.31|2361.81|2364.06|2363.56|2361.81|2361.31|18875
1707812400000|2024-02-13 08:20:00|2362.06|2361.56|2361.18|2360.68|2362.06|2361.56|2359.81|2359.31|1455
1707812700000|2024-02-13 08:25:00|2361.31|2360.81|2362.81|2362.31|2363.31|2362.81|2360.81|2360.31|6155
1707813000000|2024-02-13 08:30:00|2362.56|2362.06|2362.56|2362.06|2362.81|2362.31|2359.81|2359.31|15197
1707813300000|2024-02-13 08:35:00|2362.81|2362.31|2361.81|2361.31|2363.93|2363.43|2361.31|2360.81|1274
1707813600000|2024-02-13 08:40:00|2361.56|2361.06|2362.27|2361.77|2363.31|2362.81|2361.56|2361.06|10486
1707813900000|2024-02-13 08:45:00|2362.14|2361.64|2363.27|2362.77|2363.39|2362.89|2361.27|2360.77|1211
1707814200000|2024-02-13 08:50:00|2363.14|2362.64|2364.52|2364.02|2365.52|2365.02|2362.77|2362.27|1281
1707814500000|2024-02-13 08:55:00|2364.39|2363.89|2362.52|2362.02|2364.77|2364.27|2362.27|2361.77|884
1707814800000|2024-02-13 09:00:00|2362.77|2362.27|2363.27|2362.77|2363.77|2363.27|2362.27|2361.77|7536
1707815100000|2024-02-13 09:05:00|2363.02|2362.52|2361.02|2360.52|2363.77|2363.27|2361.02|2360.52|2836
1707815400000|2024-02-13 09:10:00|2360.77|2360.27|2359.27|2358.77|2361.02|2360.52|2359.27|2358.77|2993
1707815700000|2024-02-13 09:15:00|2359.02|2358.52|2361.27|2360.77|2362.27|2361.77|2359.02|2358.52|1079
1707816000000|2024-02-13 09:20:00|2361.14|2360.64|2362.27|2361.77|2362.89|2362.39|2361.02|2360.52|782
1707816300000|2024-02-13 09:25:00|2362.14|2361.64|2362.52|2362.02|2363.52|2363.02|2362.14|2361.64|942
1707816600000|2024-02-13 09:30:00|2362.27|2361.77|2361.89|2361.39|2363.02|2362.52|2361.02|2360.52|954
1707816900000|2024-02-13 09:35:00|2361.77|2361.27|2361.52|2361.02|2362.52|2362.02|2361.02|2360.52|997
1707817200000|2024-02-13 09:40:00|2361.27|2360.77|2362.27|2361.77|2362.52|2362.02|2361.02|2360.52|751
1707817500000|2024-02-13 09:45:00|2362.02|2361.52|2361.89|2361.39|2362.27|2361.77|2360.27|2359.77|988
1707817800000|2024-02-13 09:50:00|2361.77|2361.27|2362.77|2362.27|2362.89|2362.39|2361.27|2360.77|4705
1707818100000|2024-02-13 09:55:00|2362.89|2362.39|2364.39|2363.89|2364.77|2364.27|2362.52|2362.02|2270
1707818400000|2024-02-13 10:00:00|2364.27|2363.77|2364.77|2364.27|2365.02|2364.52|2363.77|2363.27|748
1707818700000|2024-02-13 10:05:00|2364.52|2364.02|2362.89|2362.39|2365.02|2364.52|2362.77|2362.27|1161
1707819000000|2024-02-13 10:10:00|2362.77|2362.27|2361.27|2360.77|2363.02|2362.52|2361.27|2360.77|824
1707819300000|2024-02-13 10:15:00|2361.52|2361.02|2360.77|2360.27|2361.77|2361.27|2360.77|2360.27|714
1707819600000|2024-02-13 10:20:00|2361.02|2360.52|2361.02|2360.52|2361.52|2361.02|2360.52|2360.02|625
1707819900000|2024-02-13 10:25:00|2360.77|2360.27|2360.02|2359.52|2360.77|2360.27|2359.77|2359.27|635
1707820200000|2024-02-13 10:30:00|2359.77|2359.27|2362.27|2361.77|2362.77|2362.27|2359.77|2359.27|664
1707820500000|2024-02-13 10:35:00|2362.02|2361.52|2361.27|2360.77|2362.77|2362.27|2361.02|2360.52|872
1707820800000|2024-02-13 10:40:00|2361.39|2360.89|2360.52|2360.02|2361.77|2361.27|2360.27|2359.77|675
1707821100000|2024-02-13 10:45:00|2360.77|2360.27|2360.52|2360.02|2360.77|2360.27|2359.52|2359.02|1004
1707821400000|2024-02-13 10:50:00|2360.39|2359.89|2359.52|2359.02|2360.52|2360.02|2359.27|2358.77|7941
1707821700000|2024-02-13 10:55:00|2359.39|2358.89|2360.77|2360.27|2360.77|2360.27|2359.39|2358.89|746
1707822000000|2024-02-13 11:00:00|2360.89|2360.39|2361.02|2360.52|2362.02|2361.52|2360.27|2359.77|6025
1707822300000|2024-02-13 11:05:00|2361.27|2360.77|2361.52|2361.02|2361.77|2361.27|2360.52|2360.02|615
1707822600000|2024-02-13 11:10:00|2361.27|2360.77|2360.52|2360.02|2361.27|2360.77|2360.27|2359.77|1865
1707822900000|2024-02-13 11:15:00|2360.27|2359.77|2361.02|2360.52|2361.02|2360.52|2360.27|2359.77|610
1707823200000|2024-02-13 11:20:00|2361.27|2360.77|2360.64|2360.14|2361.52|2361.02|2360.27|2359.77|3043
1707823500000|2024-02-13 11:25:00|2360.52|2360.02|2359.77|2359.27|2361.27|2360.77|2359.77|2359.27|6161
1707823800000|2024-02-13 11:30:00|2360.02|2359.52|2359.52|2359.02|2360.02|2359.52|2359.27|2358.77|275
1707824100000|2024-02-13 11:35:00|2359.39|2358.89|2360.02|2359.52|2360.27|2359.77|2359.27|2358.77|2101
1707824400000|2024-02-13 11:40:00|2359.77|2359.27|2359.27|2358.77|2359.77|2359.27|2359.02|2358.52|494
1707824700000|2024-02-13 11:45:00|2359.02|2358.52|2359.02|2358.52|2359.52|2359.02|2358.52|2358.02|710
1707825000000|2024-02-13 11:50:00|2358.77|2358.27|2357.77|2357.27|2358.77|2358.27|2357.52|2357.02|659
1707825300000|2024-02-13 11:55:00|2357.52|2357.02|2357.39|2356.89|2357.77|2357.27|2357.02|2356.52|762
1707825600000|2024-02-13 12:00:00|2357.27|2356.77|2356.52|2356.02|2358.02|2357.52|2356.27|2355.77|673
1707825900000|2024-02-13 12:05:00|2356.27|2355.77|2357.02|2356.52|2358.02|2357.52|2356.27|2355.77|1396
1707826200000|2024-02-13 12:10:00|2356.77|2356.27|2358.02|2357.52|2358.52|2358.02|2356.77|2356.27|883
1707826500000|2024-02-13 12:15:00|2357.77|2357.27|2358.27|2357.77|2358.52|2358.02|2357.77|2357.27|418
1707826800000|2024-02-13 12:20:00|2358.02|2357.52|2356.77|2356.27|2358.14|2357.64|2356.52|2356.02|470
1707827100000|2024-02-13 12:25:00|2356.52|2356.02|2355.52|2355.02|2356.77|2356.27|2355.52|2355.02|1769
1707827400000|2024-02-13 12:30:00|2355.27|2354.77|2355.77|2355.27|2355.77|2355.27|2354.77|2354.27|687
1707827700000|2024-02-13 12:35:00|2355.52|2355.02|2356.52|2356.02|2356.77|2356.27|2355.52|2355.02|3001
1707828000000|2024-02-13 12:40:00|2356.59|2356.09|2357.09|2356.59|2357.09|2356.59|2356.59|2356.09|518
1707828300000|2024-02-13 12:45:00|2356.84|2356.34|2356.34|2355.84|2357.09|2356.59|2356.09|2355.59|3712
1707828600000|2024-02-13 12:50:00|2356.46|2355.96|2355.84|2355.34|2356.84|2356.34|2355.59|2355.09|1535
1707828900000|2024-02-13 12:55:00|2355.59|2355.09|2356.09|2355.59|2356.59|2356.09|2355.59|2355.09|476
1707829200000|2024-02-13 13:00:00|2355.84|2355.34|2355.84|2355.34|2355.84|2355.34|2354.84|2354.34|2910
1707829500000|2024-02-13 13:05:00|2356.09|2355.59|2356.59|2356.09|2356.59|2356.09|2355.84|2355.34|554
1707829800000|2024-02-13 13:10:00|2356.71|2356.21|2357.09|2356.59|2357.34|2356.84|2356.46|2355.96|851
1707830100000|2024-02-13 13:15:00|2357.34|2356.84|2357.84|2357.34|2358.34|2357.84|2357.34|2356.84|592
1707830400000|2024-02-13 13:20:00|2357.71|2357.21|2359.09|2358.59|2359.09|2358.59|2357.59|2357.09|888
1707830700000|2024-02-13 13:25:00|2358.84|2358.34|2358.46|2357.96|2359.59|2359.09|2358.34|2357.84|1555
1707831000000|2024-02-13 13:30:00|2358.71|2358.21|2347.34|2346.84|2358.71|2358.21|2343.84|2343.34|5801
1707831300000|2024-02-13 13:35:00|2347.09|2346.59|2348.46|2347.96|2350.34|2349.84|2346.09|2345.59|2487
1707831600000|2024-02-13 13:40:00|2348.34|2347.84|2348.59|2348.09|2351.34|2350.84|2347.84|2347.34|1909
1707831900000|2024-02-13 13:45:00|2348.46|2347.96|2348.09|2347.59|2349.09|2348.59|2346.84|2346.34|1966
1707832200000|2024-02-13 13:50:00|2348.21|2347.71|2346.59|2346.09|2349.59|2349.09|2346.59|2346.09|1369
1707832500000|2024-02-13 13:55:00|2346.84|2346.34|2345.71|2345.21|2347.96|2347.46|2345.34|2344.84|1908
1707832800000|2024-02-13 14:00:00|2345.84|2345.34|2341.34|2340.84|2345.84|2345.34|2341.09|2340.59|7386
1707833100000|2024-02-13 14:05:00|2341.59|2341.09|2343.09|2342.59|2343.84|2343.34|2341.34|2340.84|1261
1707833400000|2024-02-13 14:10:00|2342.84|2342.34|2341.71|2341.21|2343.84|2343.34|2341.34|2340.84|8745
1707833700000|2024-02-13 14:15:00|2341.59|2341.09|2343.34|2342.84|2344.34|2343.84|2341.59|2341.09|1170
1707834000000|2024-02-13 14:20:00|2343.21|2342.71|2343.84|2343.34|2343.96|2343.46|2342.46|2341.96|830
1707834300000|2024-02-13 14:25:00|2344.09|2343.59|2344.59|2344.09|2344.96|2344.46|2343.84|2343.34|3092
1707834600000|2024-02-13 14:30:00|2344.34|2343.84|2347.59|2347.09|2347.84|2347.34|2342.59|2342.09|7776
1707834900000|2024-02-13 14:35:00|2347.34|2346.84|2347.09|2346.59|2348.59|2348.09|2346.84|2346.34|1031
1707835200000|2024-02-13 14:40:00|2347.21|2346.71|2348.09|2347.59|2349.59|2349.09|2346.59|2346.09|1376
1707835500000|2024-02-13 14:45:00|2347.84|2347.34|2346.09|2345.59|2349.34|2348.84|2345.84|2345.34|1625
1707835800000|2024-02-13 14:50:00|2345.84|2345.34|2345.34|2344.84|2346.34|2345.84|2344.59|2344.09|1475
1707836100000|2024-02-13 14:55:00|2345.09|2344.59|2343.71|2343.21|2345.09|2344.59|2342.46|2341.96|2450
1707836400000|2024-02-13 15:00:00|2343.84|2343.34|2342.34|2341.84|2343.84|2343.34|2342.09|2341.59|1194
1707836700000|2024-02-13 15:05:00|2342.09|2341.59|2341.59|2341.09|2342.21|2341.71|2340.59|2340.09|1559
1707837000000|2024-02-13 15:10:00|2341.89|2341.39|2340.64|2340.14|2343.14|2342.64|2340.64|2340.14|1769
1707837300000|2024-02-13 15:15:00|2340.39|2339.89|2342.39|2341.89|2342.39|2341.89|2339.64|2339.14|1259
1707837600000|2024-02-13 15:20:00|2342.51|2342.01|2342.89|2342.39|2343.39|2342.89|2342.14|2341.64|1081
1707837900000|2024-02-13 15:25:00|2342.64|2342.14|2345.89|2345.39|2346.14|2345.64|2342.64|2342.14|2075
1707838200000|2024-02-13 15:30:00|2345.64|2345.14|2346.14|2345.64|2346.89|2346.39|2345.39|2344.89|6231
1707838500000|2024-02-13 15:35:00|2345.89|2345.39|2346.64|2346.14|2346.64|2346.14|2344.14|2343.64|1022
1707838800000|2024-02-13 15:40:00|2346.39|2345.89|2347.89|2347.39|2348.26|2347.76|2346.01|2345.51|1190
1707839100000|2024-02-13 15:45:00|2348.01|2347.51|2348.39|2347.89|2348.89|2348.39|2347.39|2346.89|1073
1707839400000|2024-02-13 15:50:00|2348.64|2348.14|2351.14|2350.64|2351.64|2351.14|2348.14|2347.64|1957
1707839700000|2024-02-13 15:55:00|2351.26|2350.76|2347.89|2347.39|2351.39|2350.89|2347.89|2347.39|1264
1707840000000|2024-02-13 16:00:00|2348.14|2347.64|2351.39|2350.89|2351.64|2351.14|2348.14|2347.64|2268
1707840300000|2024-02-13 16:05:00|2351.14|2350.64|2352.39|2351.89|2352.89|2352.39|2351.14|2350.64|3348
1707840600000|2024-02-13 16:10:00|2352.64|2352.14|2351.39|2350.89|2353.14|2352.64|2351.14|2350.64|2243
1707840900000|2024-02-13 16:15:00|2351.64|2351.14|2350.89|2350.39|2352.14|2351.64|2350.39|2349.89|2218
1707841200000|2024-02-13 16:20:00|2351.14|2350.64|2351.43|2349.93|2351.43|2350.89|2350.39|2349.89|4293
1707841500000|2024-02-13 16:25:00|2351.42|2349.92|2351|2349.5|2352.33|2350.83|2350.99|2349.49|6522
1707841800000|2024-02-13 16:30:00|2351.44|2349.94|2352.96|2351.56|2353.09|2351.69|2351.09|2349.69|4796
1707842100000|2024-02-13 16:35:00|2353.34|2351.94|2353.46|2352.06|2353.84|2352.44|2353.09|2351.69|14349
1707842400000|2024-02-13 16:40:00|2353.59|2352.19|2352.46|2351.06|2353.59|2352.19|2351.96|2350.56|1358
1707842700000|2024-02-13 16:45:00|2351.71|2350.31|2353.21|2351.81|2353.34|2351.94|2351.71|2350.31|2403
1707843000000|2024-02-13 16:50:00|2353.34|2351.94|2352.59|2351.19|2353.46|2352.06|2352.46|2351.06|11
1707843300000|2024-02-13 16:55:00|2352.96|2351.56|2350.76|2349.26|2353.09|2351.69|2350.09|2348.69|1598
1707843600000|2024-02-13 17:00:00|2350.32|2348.82|2350.76|2349.26|2351.21|2349.71|2349.88|2348.38|12000
1707843900000|2024-02-13 17:05:00|2350.75|2349.25|2348.92|2347.42|2350.76|2349.26|2348.92|2347.42|2200
1707844200000|2024-02-13 17:10:00|2348.91|2347.41|2349.37|2347.87|2349.38|2347.88|2348.02|2346.52|0
1707844500000|2024-02-13 17:15:00|2349.38|2347.88|2348.94|2347.44|2349.84|2348.34|2348.93|2347.43|0
1707844800000|2024-02-13 17:20:00|2348.95|2347.45|2348.48|2346.98|2348.95|2347.45|2348.47|2346.97|0
1707845100000|2024-02-13 17:25:00|2348.47|2346.97|2348|2346.5|2348.47|2346.97|2347.54|2346.04|0
1707845400000|2024-02-13 17:30:00|2348.01|2346.51|2349.39|2347.89|2349.39|2347.89|2348|2346.5|0
1707845700000|2024-02-13 17:35:00|2348.96|2347.46|2349.4|2347.9|2349.4|2347.9|2348.93|2347.43|0
1707846000000|2024-02-13 17:40:00|2349.41|2347.91|2349.4|2347.9|2349.41|2347.91|2348.95|2347.45|0
1707846300000|2024-02-13 17:45:00|2349.55|2348.05|2348.62|2347.12|2349.55|2348.05|2348.18|2346.68|0
1707846600000|2024-02-13 17:50:00|2348.61|2347.11|2347.69|2346.19|2349.08|2347.58|2347.69|2346.19|0
1707846900000|2024-02-13 17:55:00|2347.68|2346.18|2347.68|2346.18|2347.7|2346.2|2347.23|2345.73|0
1707847200000|2024-02-13 18:00:00|2347.67|2346.17|2346.67|2345.17|2347.69|2346.19|2346.23|2344.73|0
1707847500000|2024-02-13 18:05:00|2346.66|2345.16|2346.24|2344.74|2346.68|2345.18|2346.22|2344.72|0
1707847800000|2024-02-13 18:10:00|2346.23|2344.73|2346.7|2345.2|2346.7|2345.2|2345.35|2343.85|0
1707848100000|2024-02-13 18:15:00|2346.48|2344.98|2346.26|2344.76|2346.71|2345.21|2345.8|2344.3|0
1707848400000|2024-02-13 18:20:00|2346.25|2344.75|2345.83|2344.33|2346.25|2344.75|2345.36|2343.86|0
1707848700000|2024-02-13 18:25:00|2345.84|2344.34|2346.13|2344.63|2346.73|2345.23|2345.82|2344.32|0
1707849000000|2024-02-13 18:30:00|2346.14|2344.64|2345.67|2344.17|2346.58|2345.08|2345.67|2344.17|0
1707849300000|2024-02-13 18:35:00|2345.68|2344.18|2346.12|2344.62|2346.12|2344.62|2345.65|2344.15|0
1707849600000|2024-02-13 18:40:00|2345.68|2344.18|2345.21|2343.71|2346.12|2344.62|2345.2|2343.7|0
1707849900000|2024-02-13 18:45:00|2345.22|2343.72|2344.76|2343.26|2345.67|2344.17|2344.75|2343.25|0
1707850200000|2024-02-13 18:50:00|2344.75|2343.25|2344.31|2342.81|2344.77|2343.27|2344.3|2342.8|0
1707850500000|2024-02-13 18:55:00|2344.3|2342.8|2344.78|2343.28|2344.78|2343.28|2344.26|2342.76|0
1707850800000|2024-02-13 19:00:00|2344.77|2343.27|2343.38|2341.88|2344.77|2343.27|2342.93|2341.43|0
1707851100000|2024-02-13 19:05:00|2343.39|2341.89|2342.47|2340.97|2343.39|2341.89|2342.01|2340.51|0
1707851400000|2024-02-13 19:10:00|2342.04|2340.54|2341.28|2339.78|2342.47|2340.97|2340.65|2339.15|0
1707851700000|2024-02-13 19:15:00|2341.29|2339.79|2341.33|2339.83|2341.79|2340.29|2340.35|2338.85|0
1707852000000|2024-02-13 19:20:00|2341.77|2340.27|2341.31|2339.81|2341.79|2340.29|2341.31|2339.81|0
1707852300000|2024-02-13 19:25:00|2341.32|2339.82|2341.75|2340.25|2342.21|2340.71|2340.84|2339.34|0
1707852600000|2024-02-13 19:30:00|2341.32|2339.82|2342.71|2341.21|2342.72|2341.22|2341.32|2339.82|0
1707852900000|2024-02-13 19:35:00|2342.72|2341.22|2342.77|2341.27|2343.21|2341.71|2342.3|2340.8|0
1707853200000|2024-02-13 19:40:00|2343.21|2341.71|2341.41|2339.91|2343.23|2341.73|2341.41|2339.91|0
1707853500000|2024-02-13 19:45:00|2341.4|2339.9|2340.01|2338.51|2341.86|2340.36|2339.57|2338.07|0
1707853800000|2024-02-13 19:50:00|2340.02|2338.52|2338.64|2337.14|2340.03|2338.53|2338.18|2336.68|0
1707854100000|2024-02-13 19:55:00|2338.63|2337.13|2338.99|2337.49|2339.44|2337.94|2338.08|2336.58|0
1707854400000|2024-02-13 20:00:00|2339|2337.5|2337.65|2336.15|2339.45|2337.95|2337.42|2335.92|0
1707854700000|2024-02-13 20:05:00|2337.66|2336.16|2338.1|2336.6|2338.55|2337.05|2337.65|2336.15|0
1707855000000|2024-02-13 20:10:00|2338.11|2336.61|2337.23|2335.73|2338.56|2337.06|2337.22|2335.72|0
1707855300000|2024-02-13 20:15:00|2337.24|2335.74|2337.2|2335.7|2337.68|2336.18|2336.76|2335.26|0
1707855600000|2024-02-13 20:20:00|2337.21|2335.71|2336.78|2335.28|2337.24|2335.74|2336.32|2334.82|0
1707855900000|2024-02-13 20:25:00|2336.79|2335.29|2338.44|2336.94|2338.45|2336.95|2336.33|2334.83|0
1707856200000|2024-02-13 20:30:00|2338.45|2336.95|2339.96|2338.46|2339.96|2338.46|2337.99|2336.49|0
1707856500000|2024-02-13 20:35:00|2339.95|2338.45|2339.72|2338.22|2340.45|2338.95|2339.56|2338.06|0
1707856800000|2024-02-13 20:40:00|2339.71|2338.21|2341.59|2340.09|2341.6|2340.1|2339.5|2338|0
1707857100000|2024-02-13 20:45:00|2341.6|2340.1|2342.07|2340.57|2342.51|2341.01|2341.59|2340.09|0
1707857400000|2024-02-13 20:50:00|2342.06|2340.56|2342.09|2340.59|2342.52|2341.02|2341.15|2339.65|0
1707857700000|2024-02-13 20:55:00|2342.08|2340.58|2344.01|2342.51|2344.02|2342.52|2341.86|2340.36|0
1707858000000|2024-02-13 21:00:00|2344.02|2342.52|2343.47|2341.97|2344.64|2343.14|2342.84|2341.34|0
1707858300000|2024-02-13 21:05:00|2343.51|2342.01|2342.88|2341.38|2343.69|2342.19|2342.7|2341.2|0
1707858600000|2024-02-13 21:10:00|2342.97|2341.47|2343.69|2342.19|2344.05|2342.55|2342.97|2341.47|0
1707858900000|2024-02-13 21:15:00|2343.64|2342.14|2344.05|2342.55|2344.27|2342.77|2343.64|2342.14|0
1707859200000|2024-02-13 21:20:00|2344.18|2342.68|2343.87|2342.37|2344.18|2342.68|2343.69|2342.19|0
1707859500000|2024-02-13 21:25:00|2343.73|2342.23|2343.64|2342.14|2344.05|2342.55|2343.55|2342.05|0
1707859800000|2024-02-13 21:30:00|2343.65|2342.15|2343.61|2342.11|2343.84|2342.34|2343.52|2342.02|0
1707860100000|2024-02-13 21:35:00|2343.62|2342.12|2344.24|2342.74|2344.24|2342.74|2343.61|2342.11|0
1707860400000|2024-02-13 21:40:00|2344.2|2342.7|2344.69|2343.19|2345.1|2343.6|2344.15|2342.65|0
1707860700000|2024-02-13 21:45:00|2344.7|2343.2|2344.85|2343.35|2344.87|2343.37|2344.47|2342.97|0
1707861000000|2024-02-13 21:50:00|2344.76|2343.26|2344.75|2343.25|2344.99|2343.49|2344.45|2342.95|0
1707861300000|2024-02-13 21:55:00|2344.76|2343.26|2344.71|2343.21|2344.98|2343.48|2344.71|2343.21|0
1707861600000|2024-02-13 22:00:00|2344.66|2343.16|2344.84|2343.34|2344.84|2343.34|2344.66|2343.16|0
1707861900000|2024-02-13 22:05:00|2344.85|2343.35|2344.93|2343.43|2344.98|2343.48|2344.84|2343.34|0
1707862200000|2024-02-13 22:10:00|2344.94|2343.44|2345.38|2343.88|2345.47|2343.97|2344.94|2343.44|0
1707862500000|2024-02-13 22:15:00|2345.29|2343.79|2345.34|2343.84|2345.38|2343.88|2345.25|2343.75|0
1707862800000|2024-02-13 22:20:00|2345.38|2343.88|2345.38|2343.88|2345.47|2343.97|2345.34|2343.84|0
1707863100000|2024-02-13 22:25:00|2345.34|2343.84|2345.52|2344.02|2345.7|2344.2|2345.34|2343.84|0
1707863400000|2024-02-13 22:30:00|2345.47|2343.97|2345.61|2344.11|2345.74|2344.24|2345.47|2343.97|0
1707863700000|2024-02-13 22:35:00|2345.56|2344.06|2345.83|2344.33|2345.92|2344.42|2345.56|2344.06|0
1707864000000|2024-02-13 22:40:00|2345.84|2344.34|2345.88|2344.38|2345.97|2344.47|2345.83|2344.33|0
1707864300000|2024-02-13 22:45:00|2345.83|2344.33|2345.7|2344.2|2345.88|2344.38|2345.65|2344.15|0
1707864600000|2024-02-13 22:50:00|2345.65|2344.15|2345.61|2344.11|2345.7|2344.2|2345.43|2343.93|0
1707864900000|2024-02-13 22:55:00|2345.52|2344.02|2345.61|2344.11|2345.7|2344.2|2345.52|2344.02|0
1707865200000|2024-02-13 23:00:00|2345.59|2344.09|2343.97|2342.47|2345.59|2344.09|2343.47|2341.97|0
1707865500000|2024-02-13 23:05:00|2343.88|2342.38|2344.28|2342.78|2344.5|2343|2343.88|2342.38|0
1707865800000|2024-02-13 23:10:00|2344.36|2342.86|2343.87|2342.37|2344.5|2343|2343.87|2342.37|0
1707866100000|2024-02-13 23:15:00|2343.91|2342.41|2343.64|2342.14|2344.09|2342.59|2343.64|2342.14|0
1707866400000|2024-02-13 23:20:00|2343.65|2342.15|2343.64|2342.14|2344.09|2342.59|2343.64|2342.14|0
1707866700000|2024-02-13 23:25:00|2343.65|2342.15|2344.08|2342.58|2344.18|2342.68|2343.64|2342.14|0
1707867000000|2024-02-13 23:30:00|2344|2342.5|2344.4|2342.9|2344.4|2342.9|2343.95|2342.45|0
1707867300000|2024-02-13 23:35:00|2344.41|2342.91|2344.49|2342.99|2344.8|2343.3|2344.41|2342.91|0
1707867600000|2024-02-13 23:40:00|2344.4|2342.9|2344.62|2343.12|2344.71|2343.21|2344.27|2342.77|0
1707867900000|2024-02-13 23:45:00|2344.53|2343.03|2344.07|2342.57|2344.71|2343.21|2344.07|2342.57|0
1707868200000|2024-02-13 23:50:00|2343.99|2342.49|2344.26|2342.76|2344.26|2342.76|2343.85|2342.35|0
1707868500000|2024-02-13 23:55:00|2344.34|2342.84|2344.39|2342.89|2344.48|2342.98|2344.16|2342.66|0
1707868800000|2024-02-14 00:00:00|2344.26|2342.76|2344.26|2342.76|2344.39|2342.89|2343.94|2342.44|0
1707869100000|2024-02-14 00:05:00|2344.25|2342.75|2343.92|2342.42|2344.25|2342.75|2343.74|2342.24|0
1707869400000|2024-02-14 00:10:00|2343.87|2342.37|2343.92|2342.42|2344.05|2342.55|2343.83|2342.33|0
1707869700000|2024-02-14 00:15:00|2343.91|2342.41|2344.69|2343.19|2345.58|2344.08|2343.74|2342.24|0
1707870000000|2024-02-14 00:20:00|2344.91|2343.41|2344.68|2343.18|2345.13|2343.63|2344.68|2343.18|0
1707870300000|2024-02-14 00:25:00|2344.67|2343.17|2344.68|2343.18|2344.69|2343.19|2344.24|2342.74|0
1707870600000|2024-02-14 00:30:00|2345.12|2343.62|2344.68|2343.18|2345.13|2343.63|2344.68|2343.18|0
1707870900000|2024-02-14 00:35:00|2344.67|2343.17|2344.68|2343.18|2344.68|2343.18|2344.67|2343.17|0
1707871200000|2024-02-14 00:40:00|2344.67|2343.17|2345.56|2344.06|2345.56|2344.06|2344.67|2343.17|0
1707871500000|2024-02-14 00:45:00|2345.57|2344.07|2346.23|2344.73|2346.23|2344.73|2345.56|2344.06|0
1707871800000|2024-02-14 00:50:00|2346.45|2344.95|2346.02|2344.52|2346.46|2344.96|2346.02|2344.52|0
1707872100000|2024-02-14 00:55:00|2346.01|2344.51|2346.02|2344.52|2346.02|2344.52|2346.01|2344.51|0
1707872400000|2024-02-14 01:00:00|2346.01|2344.51|2346.45|2344.95|2346.46|2344.96|2346.01|2344.51|0
1707872700000|2024-02-14 01:05:00|2346.46|2344.96|2346.45|2344.95|2346.46|2344.96|2346.44|2344.94|0
1707873000000|2024-02-14 01:10:00|2346.67|2345.17|2346.45|2344.95|2346.89|2345.39|2346.44|2344.94|0
1707873300000|2024-02-14 01:15:00|2346.44|2344.94|2345.55|2344.05|2346.45|2344.95|2345.55|2344.05|0
1707873600000|2024-02-14 01:20:00|2345.99|2344.49|2345.99|2344.49|2346|2344.5|2345.54|2344.04|0
1707873900000|2024-02-14 01:25:00|2346|2344.5|2346|2344.5|2346.43|2344.93|2345.99|2344.49|0
1707874200000|2024-02-14 01:30:00|2345.99|2344.49|2345.97|2344.47|2346.44|2344.94|2345.97|2344.47|0
1707874500000|2024-02-14 01:35:00|2345.98|2344.48|2345.52|2344.02|2345.98|2344.48|2345.52|2344.02|0
1707874800000|2024-02-14 01:40:00|2345.53|2344.03|2346.42|2344.92|2346.42|2344.92|2345.52|2344.02|0
1707875100000|2024-02-14 01:45:00|2345.99|2344.49|2346.2|2344.7|2346.2|2344.7|2345.53|2344.03|0
1707875400000|2024-02-14 01:50:00|2345.98|2344.48|2346.86|2345.36|2346.87|2345.37|2345.98|2344.48|0
1707875700000|2024-02-14 01:55:00|2346.65|2345.15|2346.43|2344.93|2346.65|2345.15|2346.42|2344.92|0
1707876000000|2024-02-14 02:00:00|2346.86|2345.36|2346.89|2345.39|2347.32|2345.82|2346.42|2344.92|0
1707876300000|2024-02-14 02:05:00|2346.88|2345.38|2346.44|2344.94|2346.89|2345.39|2346.44|2344.94|0
1707876600000|2024-02-14 02:10:00|2346.66|2345.16|2346.87|2345.37|2347.32|2345.82|2346.44|2344.94|0
1707876900000|2024-02-14 02:15:00|2346.88|2345.38|2347.32|2345.82|2347.32|2345.82|2346.87|2345.37|0
1707877200000|2024-02-14 02:20:00|2347.31|2345.81|2346.87|2345.37|2347.32|2345.82|2346.87|2345.37|0
1707877500000|2024-02-14 02:25:00|2346.88|2345.38|2347.31|2345.81|2347.31|2345.81|2346.87|2345.37|0
1707877800000|2024-02-14 02:30:00|2347.3|2345.8|2346.41|2344.91|2347.3|2345.8|2346.41|2344.91|0
1707878100000|2024-02-14 02:35:00|2346.85|2345.35|2345.98|2344.48|2346.85|2345.35|2345.53|2344.03|0
1707878400000|2024-02-14 02:40:00|2345.97|2344.47|2345.97|2344.47|2345.97|2344.47|2345.54|2344.04|0
1707878700000|2024-02-14 02:45:00|2345.98|2344.48|2346.42|2344.92|2346.42|2344.92|2345.97|2344.47|0
1707879000000|2024-02-14 02:50:00|2346.2|2344.7|2346.41|2344.91|2346.42|2344.92|2345.97|2344.47|0
1707879600000|2024-02-14 03:00:00|2346.42|2344.92|2346.41|2344.91|2346.42|2344.92|2346.41|2344.91|0
1707879900000|2024-02-14 03:05:00|2346.42|2344.92|2345.98|2344.48|2346.42|2344.92|2345.53|2344.03|0
1707880200000|2024-02-14 03:10:00|2345.54|2344.04|2345.54|2344.04|2345.54|2344.04|2345.53|2344.03|0
1707880500000|2024-02-14 03:15:00|2345.53|2344.03|2345.53|2344.03|2345.54|2344.04|2345.53|2344.03|0
1707880800000|2024-02-14 03:20:00|2345.54|2344.04|2345.98|2344.48|2345.98|2344.48|2345.53|2344.03|0
1707881100000|2024-02-14 03:25:00|2346|2344.5|2346.01|2344.51|2346.01|2344.51|2346|2344.5|0
1707881400000|2024-02-14 03:30:00|2345.57|2344.07|2346|2344.5|2346.01|2344.51|2345.56|2344.06|0
1707881700000|2024-02-14 03:35:00|2345.56|2344.06|2345.56|2344.06|2346|2344.5|2345.55|2344.05|0
1707882000000|2024-02-14 03:40:00|2346|2344.5|2346|2344.5|2346|2344.5|2346|2344.5|0
1707882300000|2024-02-14 03:45:00|2346.01|2344.51|2346.01|2344.51|2346.01|2344.51|2345.56|2344.06|0
1707882600000|2024-02-14 03:50:00|2346|2344.5|2346|2344.5|2346|2344.5|2345.56|2344.06|0
1707882900000|2024-02-14 03:55:00|2345.99|2344.49|2345.56|2344.06|2346|2344.5|2345.56|2344.06|0
1707883200000|2024-02-14 04:00:00|2345.57|2344.07|2345.57|2344.07|2345.57|2344.07|2345.56|2344.06|0
1707883500000|2024-02-14 04:05:00|2345.56|2344.06|2345.56|2344.06|2345.57|2344.07|2345.56|2344.06|0
1707883800000|2024-02-14 04:10:00|2345.57|2344.07|2345.56|2344.06|2345.57|2344.07|2345.56|2344.06|0
1707884100000|2024-02-14 04:15:00|2345.57|2344.07|2344.9|2343.4|2345.57|2344.07|2344.69|2343.19|0
1707884400000|2024-02-14 04:20:00|2344.69|2343.19|2345.56|2344.06|2345.56|2344.06|2344.69|2343.19|0
1707884700000|2024-02-14 04:25:00|2345.12|2343.62|2345.56|2344.06|2345.56|2344.06|2345.12|2343.62|0
1707885300000|2024-02-14 04:35:00|2345.55|2344.05|2345.56|2344.06|2345.56|2344.06|2345.55|2344.05|0
1707885600000|2024-02-14 04:40:00|2346|2344.5|2346|2344.5|2346|2344.5|2346|2344.5|0
1707885900000|2024-02-14 04:45:00|2345.78|2344.28|2346|2344.5|2346.01|2344.51|2345.56|2344.06|0
1707886200000|2024-02-14 04:50:00|2345.56|2344.06|2345.57|2344.07|2346|2344.5|2345.56|2344.06|0
1707886500000|2024-02-14 04:55:00|2345.58|2344.08|2346.02|2344.52|2346.02|2344.52|2345.57|2344.07|0
1707886800000|2024-02-14 05:00:00|2346.01|2344.51|2346.46|2344.96|2346.46|2344.96|2345.58|2344.08|0
1707887100000|2024-02-14 05:05:00|2346.47|2344.97|2346.45|2344.95|2346.68|2345.18|2346.45|2344.95|0
1707887400000|2024-02-14 05:10:00|2346.01|2344.51|2346.01|2344.51|2346.45|2344.95|2346.01|2344.51|0
1707887700000|2024-02-14 05:15:00|2346.23|2344.73|2346.02|2344.52|2346.46|2344.96|2346.02|2344.52|0
1707888600000|2024-02-14 05:30:00|2346.03|2344.53|2346.03|2344.53|2346.47|2344.97|2346.03|2344.53|0
1707888900000|2024-02-14 05:35:00|2346.02|2344.52|2346.04|2344.54|2346.48|2344.98|2346.02|2344.52|0
1707889200000|2024-02-14 05:40:00|2346.03|2344.53|2346.03|2344.53|2346.03|2344.53|2345.6|2344.1|0
1707889500000|2024-02-14 05:45:00|2346.02|2344.52|2346.02|2344.52|2346.03|2344.53|2346.02|2344.52|0
1707889800000|2024-02-14 05:50:00|2346.03|2344.53|2346.02|2344.52|2346.03|2344.53|2345.59|2344.09|0
1707890100000|2024-02-14 05:55:00|2345.98|2344.48|2345.58|2344.08|2345.98|2344.48|2345.11|2343.61|0
1707890400000|2024-02-14 06:00:00|2345.59|2344.09|2346.9|2345.4|2346.9|2345.4|2345.58|2344.08|0
1707890700000|2024-02-14 06:05:00|2346.68|2345.18|2346.9|2345.4|2346.9|2345.4|2346.46|2344.96|0
1707891000000|2024-02-14 06:10:00|2346.91|2345.41|2347.35|2345.85|2347.35|2345.85|2346.9|2345.4|0
1707891300000|2024-02-14 06:15:00|2346.91|2345.41|2347.35|2345.85|2347.35|2345.85|2346.91|2345.41|0
1707891600000|2024-02-14 06:20:00|2347.36|2345.86|2347.79|2346.29|2348.23|2346.73|2347.35|2345.85|0
1707891900000|2024-02-14 06:25:00|2347.35|2345.85|2347.79|2346.29|2347.79|2346.29|2347.35|2345.85|0
1707892200000|2024-02-14 06:30:00|2347.78|2346.28|2347.79|2346.29|2347.79|2346.29|2347.78|2346.28|0
1707892500000|2024-02-14 06:35:00|2347.78|2346.28|2347.79|2346.29|2347.79|2346.29|2347.57|2346.07|0
1707892800000|2024-02-14 06:40:00|2347.78|2346.28|2348.67|2347.17|2349.54|2348.04|2347.78|2346.28|0
1707893100000|2024-02-14 06:45:00|2348.23|2346.73|2348.21|2346.71|2348.67|2347.17|2348.21|2346.71|0
1707893400000|2024-02-14 06:50:00|2348.22|2346.72|2349.07|2347.57|2349.08|2347.58|2348.2|2346.7|0
1707893700000|2024-02-14 06:55:00|2349.08|2347.58|2349.52|2348.02|2349.52|2348.02|2348.64|2347.14|0
1707894000000|2024-02-14 07:00:00|2349.51|2348.01|2348.66|2347.16|2350.85|2349.35|2348.2|2346.7|0
1707894300000|2024-02-14 07:05:00|2348.65|2347.15|2348.23|2346.73|2349.54|2348.04|2347.78|2346.28|0
1707894600000|2024-02-14 07:10:00|2348.24|2346.74|2349.56|2348.06|2349.56|2348.06|2348.23|2346.73|0
1707894900000|2024-02-14 07:15:00|2349.78|2348.28|2350.4|2348.9|2350.84|2349.34|2349.78|2348.28|0
1707895200000|2024-02-14 07:20:00|2350.84|2349.34|2350.39|2348.89|2350.84|2349.34|2350.39|2348.89|0
1707895500000|2024-02-14 07:25:00|2350.4|2348.9|2349.96|2348.46|2350.84|2349.34|2349.52|2348.02|0
1707895800000|2024-02-14 07:30:00|2349.95|2348.45|2350.21|2348.81|2350.21|2348.81|2348.97|2347.47|12
1707896400000|2024-02-14 07:40:00|2350.46|2349.06|2350.71|2349.31|2350.71|2349.31|2350.46|2349.06|8
1707896700000|2024-02-14 07:45:00|2351.21|2349.81|2350.46|2349.06|2351.21|2349.81|2350.46|2349.06|149
1707897000000|2024-02-14 07:50:00|2350.34|2348.94|2349.96|2348.56|2350.46|2349.06|2349.96|2348.56|27
1707897300000|2024-02-14 07:55:00|2350.01|2348.51|2348.69|2347.19|2350.01|2348.51|2347.82|2346.32|0
1707897600000|2024-02-14 08:00:00|2348.25|2346.75|2354.26|2353.76|2355.01|2354.51|2347.89|2346.75|17641
1707897900000|2024-02-14 08:05:00|2354.39|2353.89|2351.64|2351.14|2356.39|2355.89|2350.89|2350.39|2928
1707898200000|2024-02-14 08:10:00|2351.76|2351.26|2351.26|2350.76|2352.64|2352.14|2351.01|2350.51|4478
1707898500000|2024-02-14 08:15:00|2351.39|2350.89|2353.39|2352.89|2353.76|2353.26|2350.39|2349.89|2693
1707898800000|2024-02-14 08:20:00|2353.64|2353.14|2353.64|2353.14|2354.14|2353.64|2353.14|2352.64|4173
1707899100000|2024-02-14 08:25:00|2353.39|2352.89|2356.64|2356.14|2357.01|2356.51|2353.14|2352.64|1416
1707899400000|2024-02-14 08:30:00|2356.76|2356.26|2354.14|2353.64|2357.14|2356.64|2354.14|2353.64|4129
1707899700000|2024-02-14 08:35:00|2354.01|2353.51|2354.14|2353.64|2355.14|2354.64|2352.89|2352.39|7012
1707900000000|2024-02-14 08:40:00|2354.32|2353.82|2354.07|2353.57|2355.07|2354.57|2353.82|2353.32|1109
1707900300000|2024-02-14 08:45:00|2354.32|2353.82|2351.57|2351.07|2354.82|2354.32|2351.44|2350.94|2110
1707900600000|2024-02-14 08:50:00|2351.32|2350.82|2351.07|2350.57|2351.57|2351.07|2349.94|2349.44|1609
1707900900000|2024-02-14 08:55:00|2351.32|2350.82|2353.44|2352.94|2354.57|2354.07|2351.07|2350.57|1234
1707901200000|2024-02-14 09:00:00|2353.57|2353.07|2356.07|2355.57|2357.32|2356.82|2352.82|2352.32|1324
1707901500000|2024-02-14 09:05:00|2356.32|2355.82|2355.07|2354.57|2356.82|2356.32|2354.82|2354.32|1074
1707901800000|2024-02-14 09:10:00|2354.94|2354.44|2355.82|2355.32|2356.07|2355.57|2354.57|2354.07|751
1707902100000|2024-02-14 09:15:00|2355.57|2355.07|2355.32|2354.82|2356.82|2356.32|2355.07|2354.57|922
1707902400000|2024-02-14 09:20:00|2355.19|2354.69|2357.07|2356.57|2357.07|2356.57|2355.07|2354.57|814
1707902700000|2024-02-14 09:25:00|2356.82|2356.32|2357.32|2356.82|2358.57|2358.07|2356.82|2356.32|1166
1707903000000|2024-02-14 09:30:00|2357.57|2357.07|2357.32|2356.82|2358.32|2357.82|2356.57|2356.07|829
1707903300000|2024-02-14 09:35:00|2357.19|2356.69|2356.57|2356.07|2358.32|2357.82|2356.32|2355.82|1018
1707903600000|2024-02-14 09:40:00|2356.69|2356.19|2356.07|2355.57|2358.32|2357.82|2355.57|2355.07|875
1707903900000|2024-02-14 09:45:00|2356.32|2355.82|2356.82|2356.32|2357.82|2357.32|2356.32|2355.82|1045
1707904200000|2024-02-14 09:50:00|2357.07|2356.57|2358.07|2357.57|2358.57|2358.07|2357.07|2356.57|723
1707904500000|2024-02-14 09:55:00|2358.32|2357.82|2357.57|2357.07|2359.07|2358.57|2357.57|2357.07|1314
1707904800000|2024-02-14 10:00:00|2357.69|2357.19|2357.57|2357.07|2358.07|2357.57|2356.82|2356.32|3472
1707905100000|2024-02-14 10:05:00|2357.82|2357.32|2358.32|2357.82|2358.44|2357.94|2357.57|2357.07|5712
1707905400000|2024-02-14 10:10:00|2358.19|2357.69|2357.57|2357.07|2358.57|2358.07|2357.32|2356.82|1240
1707905700000|2024-02-14 10:15:00|2357.32|2356.82|2359.07|2358.57|2359.32|2358.82|2357.32|2356.82|3463
1707906000000|2024-02-14 10:20:00|2359.19|2358.69|2359.57|2359.07|2360.07|2359.57|2358.82|2358.32|1146
1707906300000|2024-02-14 10:25:00|2359.44|2358.94|2359.57|2359.07|2360.07|2359.57|2359.44|2358.94|4482
1707906600000|2024-02-14 10:30:00|2359.82|2359.32|2360.32|2359.82|2360.32|2359.82|2359.32|2358.82|1307
1707906900000|2024-02-14 10:35:00|2360.07|2359.57|2359.82|2359.32|2360.32|2359.82|2359.57|2359.07|2525
1707907200000|2024-02-14 10:40:00|2360.07|2359.57|2359.82|2359.32|2360.32|2359.82|2359.57|2359.07|1230
1707907500000|2024-02-14 10:45:00|2359.57|2359.07|2360.07|2359.57|2360.07|2359.57|2359.07|2358.57|373
1707907800000|2024-02-14 10:50:00|2360.32|2359.82|2360.57|2360.07|2360.57|2360.07|2359.94|2359.44|601
1707908100000|2024-02-14 10:55:00|2360.82|2360.32|2359.82|2359.32|2360.82|2360.32|2359.69|2359.19|720
1707908400000|2024-02-14 11:00:00|2359.69|2359.19|2359.57|2359.07|2360.32|2359.82|2359.07|2358.57|357
1707908700000|2024-02-14 11:05:00|2359.32|2358.82|2359.32|2358.82|2359.57|2359.07|2359.07|2358.57|8469
1707909000000|2024-02-14 11:10:00|2359.57|2359.07|2358.57|2358.07|2359.57|2359.07|2358.19|2357.69|782
1707909300000|2024-02-14 11:15:00|2358.82|2358.32|2359.19|2358.69|2359.57|2359.07|2358.57|2358.07|1953
1707909600000|2024-02-14 11:20:00|2359.32|2358.82|2358.57|2358.07|2359.82|2359.32|2358.32|2357.82|1255
1707909900000|2024-02-14 11:25:00|2358.32|2357.82|2359.07|2358.57|2359.32|2358.82|2357.82|2357.32|952
1707910200000|2024-02-14 11:30:00|2359.32|2358.82|2359.32|2358.82|2360.07|2359.57|2358.94|2358.44|580
1707910500000|2024-02-14 11:35:00|2359.57|2359.07|2359.07|2358.57|2359.82|2359.32|2358.82|2358.32|4098
1707910800000|2024-02-14 11:40:00|2359.19|2358.69|2359.82|2359.32|2360.07|2359.57|2359.07|2358.57|556
1707911100000|2024-02-14 11:45:00|2359.32|2358.82|2360.57|2360.07|2360.57|2360.07|2359.19|2358.69|9639
1707911400000|2024-02-14 11:50:00|2360.82|2360.32|2361.07|2360.57|2361.57|2361.07|2360.07|2359.57|787
1707911700000|2024-02-14 11:55:00|2361.32|2360.82|2361.82|2361.32|2361.82|2361.32|2360.94|2360.44|494
1707912000000|2024-02-14 12:00:00|2361.57|2361.07|2362.07|2361.57|2362.57|2362.07|2361.32|2360.82|754
1707912300000|2024-02-14 12:05:00|2362.32|2361.82|2363.82|2363.32|2364.07|2363.57|2362.32|2361.82|582
1707912600000|2024-02-14 12:10:00|2363.57|2363.07|2363.07|2362.57|2364.32|2363.82|2362.82|2362.32|782
1707912900000|2024-02-14 12:15:00|2362.82|2362.32|2362.82|2362.32|2363.32|2362.82|2362.57|2362.07|523
1707913200000|2024-02-14 12:20:00|2363.07|2362.57|2363.07|2362.57|2363.32|2362.82|2362.82|2362.32|422
1707913500000|2024-02-14 12:25:00|2363.32|2362.82|2362.57|2362.07|2363.32|2362.82|2362.07|2361.57|587
1707913800000|2024-02-14 12:30:00|2362.44|2361.94|2362.07|2361.57|2362.82|2362.32|2362.07|2361.57|349
1707914100000|2024-02-14 12:35:00|2362.32|2361.82|2361.07|2360.57|2362.32|2361.82|2360.82|2360.32|520
1707914400000|2024-02-14 12:40:00|2360.94|2360.44|2362.44|2361.94|2362.82|2362.32|2360.82|2360.32|411
1707914700000|2024-02-14 12:45:00|2362.57|2362.07|2363.82|2363.32|2364.07|2363.57|2362.57|2362.07|500
1707915000000|2024-02-14 12:50:00|2364.07|2363.57|2363.57|2363.07|2364.32|2363.82|2363.32|2362.82|494
1707915300000|2024-02-14 12:55:00|2363.44|2362.94|2363.07|2362.57|2363.57|2363.07|2362.82|2362.32|615
1707915600000|2024-02-14 13:00:00|2363.32|2362.82|2364.82|2364.32|2365.07|2364.57|2363.32|2362.82|3141
1707915900000|2024-02-14 13:05:00|2365.07|2364.57|2365.32|2364.82|2365.94|2365.44|2364.82|2364.32|748
1707916200000|2024-02-14 13:10:00|2365.07|2364.57|2366.32|2365.82|2366.82|2366.32|2365.07|2364.57|792
1707916500000|2024-02-14 13:15:00|2366.07|2365.57|2364.32|2363.82|2366.32|2365.82|2364.19|2363.69|929
1707916800000|2024-02-14 13:20:00|2364.57|2364.07|2364.07|2363.57|2364.57|2364.07|2363.69|2363.19|2598
1707917100000|2024-02-14 13:25:00|2363.82|2363.32|2363.19|2362.69|2364.32|2363.82|2362.82|2362.32|964
1707917400000|2024-02-14 13:30:00|2363.32|2362.82|2363.42|2362.92|2364.07|2363.57|2363.32|2362.82|2154
1707917700000|2024-02-14 13:35:00|2363.67|2363.17|2363.92|2363.42|2364.42|2363.92|2362.67|2362.17|1855
1707918000000|2024-02-14 13:40:00|2364.04|2363.54|2364.17|2363.67|2364.29|2363.79|2363.17|2362.67|558
1707918300000|2024-02-14 13:45:00|2364.42|2363.92|2365.17|2364.67|2365.17|2364.67|2364.17|2363.67|498
1707918600000|2024-02-14 13:50:00|2365.29|2364.79|2364.67|2364.17|2366.17|2365.67|2364.67|2364.17|765
1707918900000|2024-02-14 13:55:00|2364.79|2364.29|2365.29|2364.79|2365.92|2365.42|2364.67|2364.17|734
1707919200000|2024-02-14 14:00:00|2365.42|2364.92|2363.79|2363.29|2365.67|2365.17|2363.67|2363.17|1485
1707919500000|2024-02-14 14:05:00|2363.92|2363.42|2363.67|2363.17|2364.42|2363.92|2363.17|2362.67|347
1707919800000|2024-02-14 14:10:00|2363.54|2363.04|2362.42|2361.92|2363.79|2363.29|2362.42|2361.92|1597
1707920100000|2024-02-14 14:15:00|2362.29|2361.79|2360.92|2360.42|2362.54|2362.04|2360.92|2360.42|484
1707920400000|2024-02-14 14:20:00|2361.04|2360.54|2361.17|2360.67|2361.54|2361.04|2360.67|2360.17|335
1707920700000|2024-02-14 14:25:00|2361.29|2360.79|2362.67|2362.17|2362.67|2362.17|2361.17|2360.67|275
1707921000000|2024-02-14 14:30:00|2362.92|2362.42|2361.29|2360.79|2363.42|2362.92|2360.42|2359.92|1127
1707921300000|2024-02-14 14:35:00|2361.42|2360.92|2359.17|2358.67|2361.92|2361.42|2359.17|2358.67|1323
1707921600000|2024-02-14 14:40:00|2359.42|2358.92|2360.67|2360.17|2361.17|2360.67|2359.42|2358.92|664
1707921900000|2024-02-14 14:45:00|2360.92|2360.42|2358.92|2358.42|2360.92|2360.42|2358.67|2358.17|531
1707922200000|2024-02-14 14:50:00|2359.17|2358.67|2360.79|2360.29|2360.92|2360.42|2358.67|2358.17|714
1707922500000|2024-02-14 14:55:00|2360.67|2360.17|2361.29|2360.79|2361.67|2361.17|2360.67|2360.17|679
1707922800000|2024-02-14 15:00:00|2361.42|2360.92|2361.42|2360.92|2362.04|2361.54|2360.42|2359.92|809
1707923100000|2024-02-14 15:05:00|2361.54|2361.04|2360.92|2360.42|2362.04|2361.54|2360.67|2360.17|428
1707923400000|2024-02-14 15:10:00|2360.79|2360.29|2361.04|2360.54|2361.79|2361.29|2360.79|2360.29|3449
1707923700000|2024-02-14 15:15:00|2361.29|2360.79|2361.29|2360.79|2361.41|2360.91|2360.54|2360.04|259
1707924000000|2024-02-14 15:20:00|2361.54|2361.04|2363.41|2362.91|2363.54|2363.04|2361.41|2360.91|946
1707924300000|2024-02-14 15:25:00|2363.54|2363.04|2362.79|2362.29|2364.29|2363.79|2362.79|2362.29|630
1707924600000|2024-02-14 15:30:00|2362.91|2362.41|2363.41|2362.91|2364.04|2363.54|2362.29|2361.79|644
1707924900000|2024-02-14 15:35:00|2363.54|2363.04|2362.54|2362.04|2363.79|2363.29|2362.29|2361.79|354
1707925200000|2024-02-14 15:40:00|2362.29|2361.79|2362.29|2361.79|2362.29|2361.79|2361.29|2360.79|883
1707925500000|2024-02-14 15:45:00|2362.54|2362.04|2362.54|2362.04|2363.16|2362.66|2361.91|2361.41|762
1707925800000|2024-02-14 15:50:00|2362.66|2362.16|2361.79|2361.29|2363.29|2362.79|2361.16|2360.66|1498
1707926100000|2024-02-14 15:55:00|2361.54|2361.04|2362.29|2361.79|2362.54|2362.04|2360.79|2360.29|1927
1707926400000|2024-02-14 16:00:00|2362.04|2361.54|2360.54|2360.04|2362.04|2361.54|2360.04|2359.54|1187
1707926700000|2024-02-14 16:05:00|2360.79|2360.29|2362.29|2361.79|2362.79|2362.29|2360.54|2360.04|873
1707927000000|2024-02-14 16:10:00|2362.54|2362.04|2362.54|2362.04|2363.29|2362.79|2362.04|2361.54|1457
1707927300000|2024-02-14 16:15:00|2362.79|2362.29|2362.79|2362.29|2363.04|2362.54|2362.54|2362.04|1114
1707927600000|2024-02-14 16:20:00|2363.04|2362.54|2363.55|2362.05|2363.55|2362.79|2362.29|2361.79|1578
1707927900000|2024-02-14 16:25:00|2363.56|2362.06|2363.13|2361.63|2363.56|2362.06|2363.08|2361.58|216
1707928200000|2024-02-14 16:30:00|2363.14|2361.64|2364.49|2363.09|2364.86|2363.46|2363.14|2361.64|4492
1707928500000|2024-02-14 16:35:00|2364.61|2363.21|2364.86|2363.46|2364.99|2363.59|2364.36|2362.96|11274
1707928800000|2024-02-14 16:40:00|2364.74|2363.34|2363.74|2362.34|2365.24|2363.84|2363.74|2362.34|54
1707929100000|2024-02-14 16:45:00|2363.99|2362.59|2364.11|2362.71|2364.11|2362.71|2363.61|2362.21|10
1707929400000|2024-02-14 16:50:00|2363.49|2362.09|2363.86|2362.46|2364.24|2362.84|2363.49|2362.09|20
1707929700000|2024-02-14 16:55:00|2363.99|2362.59|2363.41|2361.91|2363.99|2362.59|2363.11|2361.71|26
1707930000000|2024-02-14 17:00:00|2363.42|2361.92|2361.1|2359.6|2363.42|2361.92|2361.09|2359.59|0
1707930300000|2024-02-14 17:05:00|2361.09|2359.59|2361.49|2359.99|2361.5|2360|2359.66|2358.16|0
1707930600000|2024-02-14 17:10:00|2361.5|2360|2362.5|2361|2362.52|2361.02|2361.49|2359.99|0
1707930900000|2024-02-14 17:15:00|2362.06|2360.56|2363.4|2361.9|2363.85|2362.35|2362.05|2360.55|0
1707931200000|2024-02-14 17:20:00|2363.39|2361.89|2363.85|2362.35|2363.86|2362.36|2362.94|2361.44|0
1707931500000|2024-02-14 17:25:00|2363.86|2362.36|2364.79|2363.29|2364.79|2363.29|2363.85|2362.35|0
1707931800000|2024-02-14 17:30:00|2364.78|2363.28|2365.19|2363.69|2365.24|2363.74|2364.78|2363.28|0
1707932100000|2024-02-14 17:35:00|2365.2|2363.7|2364.61|2363.11|2365.2|2363.7|2364.16|2362.66|0
1707932400000|2024-02-14 17:40:00|2364.6|2363.1|2365.05|2363.55|2365.06|2363.56|2364.14|2362.64|0
1707932700000|2024-02-14 17:45:00|2365.06|2363.56|2365.06|2363.56|2365.51|2364.01|2365.04|2363.54|0
1707933000000|2024-02-14 17:50:00|2365.07|2363.57|2365.06|2363.56|2365.07|2363.57|2364.61|2363.11|0
1707933300000|2024-02-14 17:55:00|2365.07|2363.57|2365.06|2363.56|2365.51|2364.01|2364.61|2363.11|0
1707933600000|2024-02-14 18:00:00|2365.5|2364|2365.56|2364.06|2365.57|2364.07|2365.04|2363.54|0
1707933900000|2024-02-14 18:05:00|2365.55|2364.05|2364.64|2363.14|2365.56|2364.06|2364.64|2363.14|0
1707934200000|2024-02-14 18:10:00|2364.63|2363.13|2363.27|2361.77|2364.64|2363.14|2362.81|2361.31|0
1707934500000|2024-02-14 18:15:00|2363.26|2361.76|2363.72|2362.22|2364.19|2362.69|2363.26|2361.76|0
1707934800000|2024-02-14 18:20:00|2363.73|2362.23|2363.72|2362.22|2364.2|2362.7|2363.7|2362.2|0
1707935100000|2024-02-14 18:25:00|2363.71|2362.21|2364.18|2362.68|2364.18|2362.68|2363.71|2362.21|0
1707935400000|2024-02-14 18:30:00|2364.19|2362.69|2365.9|2364.4|2365.92|2364.42|2364.18|2362.68|0
1707935700000|2024-02-14 18:35:00|2365.91|2364.41|2367.74|2366.24|2367.75|2366.25|2365.9|2364.4|0
1707936000000|2024-02-14 18:40:00|2367.75|2366.25|2366.39|2364.89|2368.21|2366.71|2366.38|2364.88|0
1707936300000|2024-02-14 18:45:00|2366.4|2364.9|2366.85|2365.35|2366.86|2365.36|2366.39|2364.89|0
1707936600000|2024-02-14 18:50:00|2366.86|2365.36|2366.42|2364.92|2366.86|2365.36|2366.41|2364.91|0
1707936900000|2024-02-14 18:55:00|2366.41|2364.91|2365.51|2364.01|2366.42|2364.92|2364.58|2363.08|0
1707937200000|2024-02-14 19:00:00|2365.52|2364.02|2364.13|2362.63|2365.52|2364.02|2364.13|2362.63|0
1707937500000|2024-02-14 19:05:00|2364.12|2362.62|2362.26|2360.76|2364.12|2362.62|2361.8|2360.3|0
1707937800000|2024-02-14 19:10:00|2362.27|2360.77|2363.61|2362.11|2364.07|2362.57|2361.81|2360.31|0
1707938100000|2024-02-14 19:15:00|2363.62|2362.12|2363.61|2362.11|2364.52|2363.02|2363.61|2362.11|0
1707938400000|2024-02-14 19:20:00|2364.05|2362.55|2365|2363.5|2365.01|2363.51|2363.83|2362.33|0
1707938700000|2024-02-14 19:25:00|2364.99|2363.49|2366.35|2364.85|2366.36|2364.86|2364.99|2363.49|0
1707939000000|2024-02-14 19:30:00|2366.36|2364.86|2366.36|2364.86|2366.36|2364.86|2365.88|2364.38|0
1707939300000|2024-02-14 19:35:00|2366.35|2364.85|2366.81|2365.31|2367.28|2365.78|2366.35|2364.85|0
1707939600000|2024-02-14 19:40:00|2366.8|2365.3|2366.81|2365.31|2367.26|2365.76|2366.35|2364.85|0
1707939900000|2024-02-14 19:45:00|2366.8|2365.3|2366.35|2364.85|2366.81|2365.31|2366.33|2364.83|0
1707940200000|2024-02-14 19:50:00|2366.34|2364.84|2366.35|2364.85|2366.37|2364.87|2365.88|2364.38|0
1707940500000|2024-02-14 19:55:00|2366.36|2364.86|2366.38|2364.88|2366.38|2364.88|2365.45|2363.95|0
1707940800000|2024-02-14 20:00:00|2366.82|2365.32|2366.85|2365.35|2367.28|2365.78|2365.9|2364.4|0
1707941100000|2024-02-14 20:05:00|2367.29|2365.79|2367.74|2366.24|2367.74|2366.24|2366.82|2365.32|0
1707941400000|2024-02-14 20:10:00|2367.73|2366.23|2368.17|2366.67|2368.19|2366.69|2367.27|2365.77|0
1707941700000|2024-02-14 20:15:00|2368.16|2366.66|2368.62|2367.12|2369.09|2367.59|2368.16|2366.66|0
1707942000000|2024-02-14 20:20:00|2368.63|2367.13|2368.64|2367.14|2369.08|2367.58|2368.61|2367.11|0
1707942300000|2024-02-14 20:25:00|2369.08|2367.58|2369.61|2368.11|2370.07|2368.57|2369.08|2367.58|0
1707942600000|2024-02-14 20:30:00|2369.62|2368.12|2368.68|2367.18|2369.62|2368.12|2368.66|2367.16|0
1707942900000|2024-02-14 20:35:00|2368.9|2367.4|2369.61|2368.11|2369.61|2368.11|2368.68|2367.18|0
1707943200000|2024-02-14 20:40:00|2369.6|2368.1|2369.61|2368.11|2370.06|2368.56|2369.59|2368.09|0
1707943500000|2024-02-14 20:45:00|2369.6|2368.1|2370.52|2369.02|2370.52|2369.02|2369.6|2368.1|0
1707943800000|2024-02-14 20:50:00|2370.53|2369.03|2370.08|2368.58|2370.98|2369.48|2370.07|2368.57|0
1707944100000|2024-02-14 20:55:00|2370.1|2368.6|2371.43|2369.93|2371.92|2370.42|2370.1|2368.6|0
1707944400000|2024-02-14 21:00:00|2369.55|2368.05|2370.63|2369.13|2371.26|2369.76|2368.75|2367.25|0
1707944700000|2024-02-14 21:05:00|2370.59|2369.09|2370.63|2369.13|2370.95|2369.45|2369.91|2368.41|0
1707945000000|2024-02-14 21:10:00|2370.54|2369.04|2370.86|2369.36|2371.26|2369.76|2370.32|2368.82|0
1707945300000|2024-02-14 21:15:00|2370.9|2369.4|2371.78|2370.28|2372.01|2370.51|2370.86|2369.36|0
1707945600000|2024-02-14 21:20:00|2371.69|2370.19|2371.69|2370.19|2371.69|2370.19|2371.38|2369.88|0
1707945900000|2024-02-14 21:25:00|2371.65|2370.15|2371.92|2370.42|2372.01|2370.51|2371.6|2370.1|0
1707946200000|2024-02-14 21:30:00|2371.91|2370.41|2372.12|2370.62|2372.57|2371.07|2371.78|2370.28|0
1707946500000|2024-02-14 21:35:00|2372.11|2370.61|2371.8|2370.3|2372.12|2370.62|2371.8|2370.3|0
1707946800000|2024-02-14 21:40:00|2371.85|2370.35|2371.47|2369.97|2371.89|2370.39|2371.24|2369.74|0
1707947100000|2024-02-14 21:45:00|2371.46|2369.96|2371.15|2369.65|2371.46|2369.96|2371.06|2369.56|0
1707947400000|2024-02-14 21:50:00|2371.06|2369.56|2371.06|2369.56|2371.15|2369.65|2370.93|2369.43|0
1707947700000|2024-02-14 21:55:00|2370.93|2369.43|2370.48|2368.98|2371.06|2369.56|2370.34|2368.84|0
1707948000000|2024-02-14 22:00:00|2370.47|2368.97|2370.48|2368.98|2370.66|2369.16|2370.43|2368.93|0
1707948300000|2024-02-14 22:05:00|2370.57|2369.07|2370.39|2368.89|2370.57|2369.07|2370.21|2368.71|0
1707948600000|2024-02-14 22:10:00|2370.57|2369.07|2370.57|2369.07|2370.61|2369.11|2370.57|2369.07|0
1707948900000|2024-02-14 22:15:00|2370.56|2369.06|2370.66|2369.16|2370.75|2369.25|2370.52|2369.02|0
1707949200000|2024-02-14 22:20:00|2370.75|2369.25|2370.7|2369.2|2370.75|2369.25|2370.61|2369.11|0
1707949500000|2024-02-14 22:25:00|2370.71|2369.21|2370.79|2369.29|2370.88|2369.38|2370.61|2369.11|0
1707949800000|2024-02-14 22:30:00|2370.75|2369.25|2370.79|2369.29|2370.79|2369.29|2370.75|2369.25|0
1707950100000|2024-02-14 22:35:00|2370.84|2369.34|2370.84|2369.34|2370.88|2369.38|2370.84|2369.34|0
1707950400000|2024-02-14 22:40:00|2370.79|2369.29|2370.79|2369.29|2370.79|2369.29|2370.75|2369.25|0
1707950700000|2024-02-14 22:45:00|2370.88|2369.38|2370.79|2369.29|2370.88|2369.38|2370.79|2369.29|0
1707951000000|2024-02-14 22:50:00|2370.84|2369.34|2370.84|2369.34|2370.88|2369.38|2370.79|2369.29|0
1707951300000|2024-02-14 22:55:00|2370.88|2369.38|2370.75|2369.25|2370.88|2369.38|2370.75|2369.25|0
1707951600000|2024-02-14 23:00:00|2370.73|2369.23|2370.39|2368.89|2371.06|2369.56|2370.03|2368.53|0
1707951900000|2024-02-14 23:05:00|2370.48|2368.98|2370.84|2369.34|2370.88|2369.38|2370.39|2368.89|0
1707952200000|2024-02-14 23:10:00|2370.88|2369.38|2370.84|2369.34|2371.06|2369.56|2370.7|2369.2|0
1707952500000|2024-02-14 23:15:00|2370.88|2369.38|2370.93|2369.43|2370.97|2369.47|2370.84|2369.34|0
1707952800000|2024-02-14 23:20:00|2370.92|2369.42|2370.52|2369.02|2370.93|2369.43|2370.52|2369.02|0
1707953100000|2024-02-14 23:25:00|2370.61|2369.11|2370.84|2369.34|2370.84|2369.34|2370.61|2369.11|0
1707953400000|2024-02-14 23:30:00|2370.88|2369.38|2370.84|2369.34|2371.06|2369.56|2370.7|2369.2|0
1707953700000|2024-02-14 23:35:00|2370.83|2369.33|2370.84|2369.34|2370.84|2369.34|2370.7|2369.2|0
1707954000000|2024-02-14 23:40:00|2370.83|2369.33|2370.84|2369.34|2370.88|2369.38|2370.61|2369.11|0
1707954300000|2024-02-14 23:45:00|2370.83|2369.33|2370.84|2369.34|2370.84|2369.34|2370.61|2369.11|0
1707954600000|2024-02-14 23:50:00|2370.88|2369.38|2370.93|2369.43|2371.15|2369.65|2370.88|2369.38|0
1707954900000|2024-02-14 23:55:00|2370.88|2369.38|2370.84|2369.34|2370.93|2369.43|2370.79|2369.29|0
1707955200000|2024-02-15 00:00:00|2370.88|2369.38|2370.39|2368.89|2370.88|2369.38|2370.3|2368.8|0
1707955500000|2024-02-15 00:05:00|2370.48|2368.98|2370.23|2368.73|2370.52|2369.02|2370.23|2368.73|0
1707955800000|2024-02-15 00:10:00|2370.22|2368.72|2370.09|2368.59|2370.32|2368.82|2370.05|2368.55|0
1707956100000|2024-02-15 00:15:00|2370.23|2368.73|2370.57|2369.07|2370.57|2369.07|2370|2368.5|0
1707956400000|2024-02-15 00:20:00|2370.56|2369.06|2371|2369.5|2371|2369.5|2370.56|2369.06|0
1707956700000|2024-02-15 00:25:00|2370.78|2369.28|2371|2369.5|2371|2369.5|2370.56|2369.06|0
1707957000000|2024-02-15 00:30:00|2371.44|2369.94|2371.44|2369.94|2371.88|2370.38|2370.99|2369.49|0
1707957300000|2024-02-15 00:35:00|2371.45|2369.95|2371.01|2369.51|2371.45|2369.95|2371.01|2369.51|0
1707957600000|2024-02-15 00:40:00|2370.57|2369.07|2370.56|2369.06|2370.57|2369.07|2370.56|2369.06|0
1707957900000|2024-02-15 00:45:00|2370.57|2369.07|2371|2369.5|2371.01|2369.51|2370.56|2369.06|0
1707958200000|2024-02-15 00:50:00|2370.99|2369.49|2370.99|2369.49|2371|2369.5|2370.99|2369.49|0
1707958500000|2024-02-15 00:55:00|2371|2369.5|2370.99|2369.49|2371|2369.5|2370.99|2369.49|0
1707958800000|2024-02-15 01:00:00|2371|2369.5|2370.1|2368.6|2371.43|2369.93|2370.1|2368.6|0
1707959100000|2024-02-15 01:05:00|2370.54|2369.04|2369.65|2368.15|2370.54|2369.04|2369.65|2368.15|0
1707959400000|2024-02-15 01:10:00|2369.43|2367.93|2368.78|2367.28|2369.65|2368.15|2368.33|2366.83|0
1707959700000|2024-02-15 01:15:00|2368.77|2367.27|2368.76|2367.26|2368.77|2367.27|2368.32|2366.82|0
1707960000000|2024-02-15 01:20:00|2368.77|2367.27|2369.32|2367.82|2369.32|2367.82|2368.76|2367.26|0
1707960300000|2024-02-15 01:25:00|2369.31|2367.81|2369.31|2367.81|2369.32|2367.82|2368.87|2367.37|0
1707960600000|2024-02-15 01:30:00|2369.32|2367.82|2369.76|2368.26|2370.2|2368.7|2369.31|2367.81|0
1707960900000|2024-02-15 01:35:00|2369.75|2368.25|2368.87|2367.37|2369.76|2368.26|2368.87|2367.37|0
1707961200000|2024-02-15 01:40:00|2369.31|2367.81|2369.31|2367.81|2369.31|2367.81|2368.87|2367.37|0
1707961500000|2024-02-15 01:45:00|2369.75|2368.25|2369.75|2368.25|2369.75|2368.25|2369.31|2367.81|0
1707961800000|2024-02-15 01:50:00|2369.31|2367.81|2369.75|2368.25|2369.75|2368.25|2369.31|2367.81|0
1707962400000|2024-02-15 02:00:00|2369.74|2368.24|2369.74|2368.24|2369.75|2368.25|2369.74|2368.24|0
1707962700000|2024-02-15 02:05:00|2369.75|2368.25|2369.75|2368.25|2369.75|2368.25|2369.74|2368.24|0
1707963000000|2024-02-15 02:10:00|2369.31|2367.81|2368.87|2367.37|2369.31|2367.81|2368.87|2367.37|0
1707963300000|2024-02-15 02:15:00|2368.88|2367.38|2369.76|2368.26|2369.76|2368.26|2368.87|2367.37|0
1707963600000|2024-02-15 02:20:00|2369.32|2367.82|2369.32|2367.82|2369.32|2367.82|2369.32|2367.82|0
1707963900000|2024-02-15 02:25:00|2369.33|2367.83|2370.21|2368.71|2370.21|2368.71|2369.33|2367.83|0
1707964200000|2024-02-15 02:30:00|2369.77|2368.27|2370.21|2368.71|2370.21|2368.71|2369.77|2368.27|0
1707964500000|2024-02-15 02:35:00|2370.22|2368.72|2371.54|2370.04|2371.54|2370.04|2370.22|2368.72|0
1707964800000|2024-02-15 02:40:00|2371.1|2369.6|2370.78|2369.28|2371.21|2369.71|2370.44|2368.94|0
1707965100000|2024-02-15 02:45:00|2371.21|2369.71|2370.66|2369.16|2371.22|2369.72|2370.23|2368.73|0
1707965400000|2024-02-15 02:50:00|2370.45|2368.95|2371.12|2369.62|2371.12|2369.62|2370.22|2368.72|0
1707965700000|2024-02-15 02:55:00|2370.68|2369.18|2370.68|2369.18|2370.68|2369.18|2370.68|2369.18|0
1707966000000|2024-02-15 03:00:00|2370.69|2369.19|2371.13|2369.63|2371.13|2369.63|2370.69|2369.19|0
1707966300000|2024-02-15 03:05:00|2371.12|2369.62|2371.01|2369.51|2371.56|2370.06|2370.57|2369.07|0
1707966600000|2024-02-15 03:10:00|2370.57|2369.07|2371.01|2369.51|2371.01|2369.51|2370.57|2369.07|0
1707966900000|2024-02-15 03:15:00|2371.02|2369.52|2371.02|2369.52|2371.02|2369.52|2371.01|2369.51|0
1707967200000|2024-02-15 03:20:00|2371.46|2369.96|2371.46|2369.96|2371.9|2370.4|2371.46|2369.96|0
1707967500000|2024-02-15 03:25:00|2371.45|2369.95|2371.45|2369.95|2371.89|2370.39|2371.45|2369.95|0
1707967800000|2024-02-15 03:30:00|2371.89|2370.39|2371.9|2370.4|2372.34|2370.84|2371.46|2369.96|0
1707968100000|2024-02-15 03:35:00|2371.89|2370.39|2371.89|2370.39|2371.9|2370.4|2371.45|2369.95|0
1707968400000|2024-02-15 03:40:00|2371.45|2369.95|2371.45|2369.95|2371.89|2370.39|2371.45|2369.95|0
1707968700000|2024-02-15 03:45:00|2371.01|2369.51|2371.45|2369.95|2371.45|2369.95|2371.01|2369.51|0
1707969000000|2024-02-15 03:50:00|2371.01|2369.51|2371.45|2369.95|2371.46|2369.96|2371.01|2369.51|0
1707969300000|2024-02-15 03:55:00|2371.67|2370.17|2371.45|2369.95|2371.67|2370.17|2371.45|2369.95|0
1707969600000|2024-02-15 04:00:00|2371.46|2369.96|2371.89|2370.39|2371.89|2370.39|2371.45|2369.95|0
1707969900000|2024-02-15 04:05:00|2371.9|2370.4|2371.44|2369.94|2371.9|2370.4|2371.44|2369.94|0
1707970200000|2024-02-15 04:10:00|2371.45|2369.95|2371.45|2369.95|2371.89|2370.39|2371.44|2369.94|0
1707970500000|2024-02-15 04:15:00|2371.44|2369.94|2371.44|2369.94|2371.45|2369.95|2371.44|2369.94|0
1707970800000|2024-02-15 04:20:00|2371.45|2369.95|2371.89|2370.39|2371.89|2370.39|2371.45|2369.95|0
1707971100000|2024-02-15 04:25:00|2371.9|2370.4|2371.9|2370.4|2371.91|2370.41|2371.9|2370.4|0
1707971400000|2024-02-15 04:30:00|2371.68|2370.18|2371.47|2369.97|2371.68|2370.18|2371.47|2369.97|0
1707971700000|2024-02-15 04:35:00|2371.46|2369.96|2371.46|2369.96|2371.46|2369.96|2371.02|2369.52|0
1707972000000|2024-02-15 04:40:00|2371.45|2369.95|2371.02|2369.52|2371.45|2369.95|2371.02|2369.52|0
1707972300000|2024-02-15 04:45:00|2371.03|2369.53|2371.46|2369.96|2371.47|2369.97|2371.02|2369.52|0
1707972600000|2024-02-15 04:50:00|2371.47|2369.97|2371.47|2369.97|2371.47|2369.97|2371.46|2369.96|0
1707972900000|2024-02-15 04:55:00|2371.46|2369.96|2371.46|2369.96|2371.47|2369.97|2371.46|2369.96|0
1707973200000|2024-02-15 05:00:00|2371.47|2369.97|2371.91|2370.41|2371.91|2370.41|2371.46|2369.96|0
1707973500000|2024-02-15 05:05:00|2372.35|2370.85|2371.9|2370.4|2372.35|2370.85|2371.9|2370.4|0
1707973800000|2024-02-15 05:10:00|2371.68|2370.18|2371.46|2369.96|2371.9|2370.4|2371.46|2369.96|0
1707974100000|2024-02-15 05:15:00|2371.9|2370.4|2371.9|2370.4|2372.12|2370.62|2371.9|2370.4|0
1707974400000|2024-02-15 05:20:00|2372.12|2370.62|2372.35|2370.85|2372.35|2370.85|2371.9|2370.4|0
1707974700000|2024-02-15 05:25:00|2373.22|2371.72|2374.09|2372.59|2374.1|2372.6|2373.22|2371.72|0
1707975000000|2024-02-15 05:30:00|2374.53|2373.03|2373.63|2372.13|2374.53|2373.03|2373.63|2372.13|0
1707975600000|2024-02-15 05:40:00|2373.85|2372.35|2373.64|2372.14|2374.08|2372.58|2373.64|2372.14|0
1707975900000|2024-02-15 05:45:00|2373.63|2372.13|2373.19|2371.69|2373.64|2372.14|2373.19|2371.69|0
1707976200000|2024-02-15 05:50:00|2373.2|2371.7|2373.18|2371.68|2373.2|2371.7|2373.18|2371.68|0
1707976500000|2024-02-15 05:55:00|2373.19|2371.69|2373.14|2371.64|2373.19|2371.69|2372.69|2371.19|0
1707976800000|2024-02-15 06:00:00|2373.13|2371.63|2372.25|2370.75|2373.14|2371.64|2372.24|2370.74|0
1707977100000|2024-02-15 06:05:00|2372.47|2370.97|2372.25|2370.75|2372.69|2371.19|2371.37|2369.87|0
1707977400000|2024-02-15 06:10:00|2372.26|2370.76|2373.14|2371.64|2373.14|2371.64|2372.26|2370.76|0
1707977700000|2024-02-15 06:15:00|2372.92|2371.42|2373.41|2371.91|2373.63|2372.13|2372.92|2371.42|0
1707978000000|2024-02-15 06:20:00|2373.39|2371.89|2373.39|2371.89|2373.39|2371.89|2372.95|2371.45|0
1707978300000|2024-02-15 06:25:00|2372.95|2371.45|2372.95|2371.45|2372.95|2371.45|2372.95|2371.45|0
1707978600000|2024-02-15 06:30:00|2372.94|2371.44|2373.4|2371.9|2373.83|2372.33|2372.94|2371.44|0
1707978900000|2024-02-15 06:35:00|2373.83|2372.33|2373.83|2372.33|2373.84|2372.34|2373.39|2371.89|0
1707979200000|2024-02-15 06:40:00|2373.84|2372.34|2373.85|2372.35|2374.74|2373.24|2373.83|2372.33|0
1707979500000|2024-02-15 06:45:00|2373.86|2372.36|2374.89|2373.39|2374.89|2373.39|2373.85|2372.35|0
1707979800000|2024-02-15 06:50:00|2374.88|2373.38|2374.44|2372.94|2374.89|2373.39|2374.44|2372.94|0
1707980100000|2024-02-15 06:55:00|2374.22|2372.72|2374.01|2372.51|2374.89|2373.39|2374|2372.5|0
1707980400000|2024-02-15 07:00:00|2374.45|2372.95|2375.33|2373.83|2375.77|2374.27|2373.57|2372.07|0
1707980700000|2024-02-15 07:05:00|2374.89|2373.39|2374.9|2373.4|2375.34|2373.84|2374.45|2372.95|0
1707981000000|2024-02-15 07:10:00|2375.33|2373.83|2375.35|2373.85|2376.23|2374.73|2374.89|2373.39|0
1707981300000|2024-02-15 07:15:00|2375.79|2374.29|2376.23|2374.73|2376.23|2374.73|2375.35|2373.85|0
1707981600000|2024-02-15 07:20:00|2376.22|2374.72|2376.98|2375.48|2377.59|2376.09|2375.79|2374.29|0
1707981900000|2024-02-15 07:25:00|2376.99|2375.49|2377.43|2375.93|2377.43|2375.93|2376.55|2375.05|0
1707982200000|2024-02-15 07:30:00|2376.99|2375.49|2376.74|2375.34|2378.11|2376.71|2374.11|2372.71|23
1707982500000|2024-02-15 07:35:00|2376.49|2375.09|2376.61|2375.21|2376.61|2375.21|2376.49|2375.09|2
1707982800000|2024-02-15 07:40:00|2376.74|2375.34|2376.74|2375.34|2376.74|2375.34|2376.74|2375.34|2
1707983100000|2024-02-15 07:45:00|2376.86|2375.46|2376.99|2375.59|2376.99|2375.59|2374.61|2373.21|26
1707983400000|2024-02-15 07:50:00|2376.86|2375.46|2375.74|2374.34|2376.86|2375.46|2375.24|2373.84|13
1707983700000|2024-02-15 07:55:00|2375.79|2374.29|2374.14|2372.64|2375.79|2374.29|2373.63|2372.13|0
1707984000000|2024-02-15 08:00:00|2373.7|2372.2|2375.16|2374.66|2377.29|2376.79|2373.54|2372.2|1091
1707984300000|2024-02-15 08:05:00|2375.41|2374.91|2378.54|2378.04|2379.54|2379.04|2375.41|2374.91|1062
1707984600000|2024-02-15 08:10:00|2378.66|2378.16|2380.29|2379.79|2380.54|2380.04|2378.04|2377.54|695
1707984900000|2024-02-15 08:15:00|2380.54|2380.04|2380.79|2380.29|2382.79|2382.29|2379.79|2379.29|1349
1707985200000|2024-02-15 08:20:00|2381.04|2380.54|2382.54|2382.04|2383.04|2382.54|2380.54|2380.04|762
1707985500000|2024-02-15 08:25:00|2382.79|2382.29|2385.04|2384.54|2385.54|2385.04|2381.29|2380.79|719
1707985800000|2024-02-15 08:30:00|2385.16|2384.66|2385.04|2384.54|2385.91|2385.41|2384.29|2383.79|862
1707986100000|2024-02-15 08:35:00|2385.29|2384.79|2385.04|2384.54|2385.41|2384.91|2383.79|2383.29|994
1707986400000|2024-02-15 08:40:00|2385.23|2384.73|2386.48|2385.98|2387.48|2386.98|2385.23|2384.73|1118
1707986700000|2024-02-15 08:45:00|2386.6|2386.1|2388.23|2387.73|2388.23|2387.73|2385.73|2385.23|600
1707987000000|2024-02-15 08:50:00|2388.35|2387.85|2388.6|2388.1|2389.48|2388.98|2388.23|2387.73|952
1707987300000|2024-02-15 08:55:00|2388.73|2388.23|2388.98|2388.48|2388.98|2388.48|2387.6|2387.1|9051
1707987600000|2024-02-15 09:00:00|2388.73|2388.23|2388.48|2387.98|2389.98|2389.48|2388.35|2387.85|486
1707987900000|2024-02-15 09:05:00|2388.73|2388.23|2388.73|2388.23|2389.35|2388.85|2387.98|2387.48|391
1707988200000|2024-02-15 09:10:00|2388.6|2388.1|2387.98|2387.48|2388.98|2388.48|2387.48|2386.98|388
1707988500000|2024-02-15 09:15:00|2388.1|2387.6|2389.23|2388.73|2389.98|2389.48|2387.98|2387.48|415
1707988800000|2024-02-15 09:20:00|2389.35|2388.85|2389.1|2388.6|2389.98|2389.48|2388.73|2388.23|614
1707989100000|2024-02-15 09:25:00|2388.98|2388.48|2387.98|2387.48|2389.48|2388.98|2387.98|2387.48|276
1707989400000|2024-02-15 09:30:00|2387.73|2387.23|2387.73|2387.23|2387.98|2387.48|2386.98|2386.48|551
1707989700000|2024-02-15 09:35:00|2387.6|2387.1|2387.23|2386.73|2388.35|2387.85|2387.23|2386.73|610
1707990000000|2024-02-15 09:40:00|2387.1|2386.6|2387.73|2387.23|2388.23|2387.73|2386.98|2386.48|334
1707990300000|2024-02-15 09:45:00|2387.48|2386.98|2386.98|2386.48|2387.73|2387.23|2386.98|2386.48|1758
1707990600000|2024-02-15 09:50:00|2387.1|2386.6|2387.23|2386.73|2387.48|2386.98|2386.73|2386.23|1542
1707990900000|2024-02-15 09:55:00|2387.48|2386.98|2385.23|2384.73|2387.85|2387.35|2385.23|2384.73|800
1707991200000|2024-02-15 10:00:00|2384.98|2384.48|2387.35|2386.85|2387.73|2387.23|2384.85|2384.35|712
1707991500000|2024-02-15 10:05:00|2387.23|2386.73|2386.73|2386.23|2387.73|2387.23|2386.35|2385.85|254
1707991800000|2024-02-15 10:10:00|2386.6|2386.1|2385.73|2385.23|2386.98|2386.48|2385.73|2385.23|1581
1707992100000|2024-02-15 10:15:00|2385.85|2385.35|2382.98|2382.48|2385.98|2385.48|2382.98|2382.48|1201
1707992400000|2024-02-15 10:20:00|2382.85|2382.35|2384.23|2383.73|2384.23|2383.73|2382.85|2382.35|246
1707992700000|2024-02-15 10:25:00|2384.35|2383.85|2383.98|2383.48|2385.23|2384.73|2383.98|2383.48|270
1707993000000|2024-02-15 10:30:00|2384.23|2383.73|2385.6|2385.1|2385.73|2385.23|2383.48|2382.98|1353
1707993300000|2024-02-15 10:35:00|2385.48|2384.98|2385.73|2385.23|2385.98|2385.48|2384.98|2384.48|509
1707993600000|2024-02-15 10:40:00|2385.48|2384.98|2385.6|2385.1|2386.35|2385.85|2385.23|2384.73|1808
1707993900000|2024-02-15 10:45:00|2385.48|2384.98|2385.48|2384.98|2385.98|2385.48|2384.98|2384.48|265
1707994200000|2024-02-15 10:50:00|2385.35|2384.85|2385.23|2384.73|2385.73|2385.23|2384.98|2384.48|326
1707994500000|2024-02-15 10:55:00|2385.1|2384.6|2385.73|2385.23|2386.48|2385.98|2385.1|2384.6|154
1707994800000|2024-02-15 11:00:00|2385.85|2385.35|2386.23|2385.73|2386.73|2386.23|2385.85|2385.35|169
1707995100000|2024-02-15 11:05:00|2386.1|2385.6|2384.73|2384.23|2386.23|2385.73|2384.48|2383.98|741
1707995400000|2024-02-15 11:10:00|2384.85|2384.35|2383.48|2382.98|2384.98|2384.48|2383.48|2382.98|312
1707995700000|2024-02-15 11:15:00|2383.35|2382.85|2383.73|2383.23|2384.1|2383.6|2382.98|2382.48|276
1707996000000|2024-02-15 11:20:00|2383.98|2383.48|2384.48|2383.98|2384.48|2383.98|2383.23|2382.73|766
1707996300000|2024-02-15 11:25:00|2384.73|2384.23|2385.1|2384.6|2385.1|2384.6|2384.23|2383.73|598
1707996600000|2024-02-15 11:30:00|2384.98|2384.48|2384.48|2383.98|2385.48|2384.98|2384.48|2383.98|395
1707996900000|2024-02-15 11:35:00|2384.23|2383.73|2384.48|2383.98|2384.73|2384.23|2383.98|2383.48|236
1707997200000|2024-02-15 11:40:00|2384.73|2384.23|2384.6|2384.1|2384.98|2384.48|2384.48|2383.98|364
1707997500000|2024-02-15 11:45:00|2384.48|2383.98|2384.73|2384.23|2384.98|2384.48|2384.48|2383.98|449
1707997800000|2024-02-15 11:50:00|2384.48|2383.98|2384.48|2383.98|2384.73|2384.23|2384.1|2383.6|217
1707998100000|2024-02-15 11:55:00|2384.73|2384.23|2386.73|2386.23|2386.73|2386.23|2384.73|2384.23|293
1707998400000|2024-02-15 12:00:00|2386.85|2386.35|2386.73|2386.23|2387.23|2386.73|2386.73|2386.23|179
1707998700000|2024-02-15 12:05:00|2386.98|2386.48|2387.23|2386.73|2388.23|2387.73|2386.98|2386.48|250
1707999000000|2024-02-15 12:10:00|2387.35|2386.85|2387.23|2386.73|2387.98|2387.48|2387.1|2386.6|164
1707999300000|2024-02-15 12:15:00|2387.1|2386.6|2387.35|2386.85|2387.98|2387.48|2386.98|2386.48|144
1707999600000|2024-02-15 12:20:00|2387.23|2386.73|2387.23|2386.73|2387.48|2386.98|2386.73|2386.23|482
1707999900000|2024-02-15 12:25:00|2387.48|2386.98|2387.23|2386.73|2387.48|2386.98|2387.23|2386.73|60
1708000200000|2024-02-15 12:30:00|2387.48|2386.98|2388.48|2387.98|2388.48|2387.98|2387.48|2386.98|376
1708000500000|2024-02-15 12:35:00|2388.35|2387.85|2387.73|2387.23|2388.48|2387.98|2387.73|2387.23|318
1708000800000|2024-02-15 12:40:00|2387.78|2387.28|2388.03|2387.53|2388.28|2387.78|2387.65|2387.15|234
1708001100000|2024-02-15 12:45:00|2388.28|2387.78|2388.03|2387.53|2388.65|2388.15|2387.65|2387.15|311
1708001400000|2024-02-15 12:50:00|2388.15|2387.65|2387.28|2386.78|2388.53|2388.03|2387.28|2386.78|138
1708001700000|2024-02-15 12:55:00|2387.15|2386.65|2387.53|2387.03|2388.03|2387.53|2387.03|2386.53|167
1708002000000|2024-02-15 13:00:00|2387.65|2387.15|2386.78|2386.28|2387.78|2387.28|2386.78|2386.28|416
1708002300000|2024-02-15 13:05:00|2386.53|2386.03|2387.53|2387.03|2387.53|2387.03|2386.53|2386.03|360
1708002600000|2024-02-15 13:10:00|2387.28|2386.78|2387.03|2386.53|2387.53|2387.03|2386.78|2386.28|177
1708002900000|2024-02-15 13:15:00|2386.9|2386.4|2386.23|2385.73|2386.98|2386.48|2386.23|2385.73|635
1708003200000|2024-02-15 13:20:00|2385.98|2385.48|2384.98|2384.48|2385.98|2385.48|2384.73|2384.23|489
1708003500000|2024-02-15 13:25:00|2384.85|2384.35|2385.23|2384.73|2385.35|2384.85|2384.73|2384.23|343
1708003800000|2024-02-15 13:30:00|2385.6|2385.1|2385.23|2384.73|2387.48|2386.98|2384.48|2383.98|709
1708004100000|2024-02-15 13:35:00|2385.1|2384.6|2387.48|2386.98|2387.48|2386.98|2384.98|2384.48|516
1708004400000|2024-02-15 13:40:00|2387.6|2387.1|2385.48|2384.98|2387.73|2387.23|2384.98|2384.48|783
1708004700000|2024-02-15 13:45:00|2385.23|2384.73|2382.98|2382.48|2385.23|2384.73|2382.23|2381.73|669
1708005000000|2024-02-15 13:50:00|2383.23|2382.73|2382.98|2382.48|2383.23|2382.73|2382.23|2381.73|609
1708005300000|2024-02-15 13:55:00|2383.1|2382.6|2383.23|2382.73|2384.1|2383.6|2382.23|2381.73|510
1708005600000|2024-02-15 14:00:00|2382.98|2382.48|2381.23|2380.73|2382.98|2382.48|2380.98|2380.48|1106
1708005900000|2024-02-15 14:05:00|2380.98|2380.48|2381.98|2381.48|2381.98|2381.48|2380.48|2379.98|731
1708006200000|2024-02-15 14:10:00|2381.85|2381.35|2380.98|2380.48|2381.85|2381.35|2380.48|2379.98|441
1708006500000|2024-02-15 14:15:00|2380.85|2380.35|2380.23|2379.73|2380.98|2380.48|2379.73|2379.23|747
1708006800000|2024-02-15 14:20:00|2379.98|2379.48|2380.48|2379.98|2381.23|2380.73|2379.98|2379.48|640
1708007100000|2024-02-15 14:25:00|2380.23|2379.73|2380.73|2380.23|2380.73|2380.23|2379.48|2378.98|518
1708007400000|2024-02-15 14:30:00|2380.48|2379.98|2382.23|2381.73|2382.23|2381.73|2380.23|2379.73|579
1708007700000|2024-02-15 14:35:00|2382.48|2381.98|2383.73|2383.23|2383.73|2383.23|2381.48|2380.98|695
1708008000000|2024-02-15 14:40:00|2383.98|2383.48|2383.73|2383.23|2384.48|2383.98|2382.73|2382.23|626
1708008300000|2024-02-15 14:45:00|2383.85|2383.35|2385.73|2385.23|2386.23|2385.73|2383.85|2383.35|766
1708008600000|2024-02-15 14:50:00|2385.48|2384.98|2385.73|2385.23|2386.23|2385.73|2385.23|2384.73|1092
1708008900000|2024-02-15 14:55:00|2385.48|2384.98|2384.73|2384.23|2385.73|2385.23|2383.48|2382.98|1920
1708009200000|2024-02-15 15:00:00|2384.98|2384.48|2384.23|2383.73|2384.98|2384.48|2382.98|2382.48|1073
1708009500000|2024-02-15 15:05:00|2383.98|2383.48|2384.23|2383.73|2384.48|2383.98|2382.98|2382.48|885
1708009800000|2024-02-15 15:10:00|2384.01|2383.51|2385.26|2384.76|2385.26|2384.76|2384.01|2383.51|603
1708010100000|2024-02-15 15:15:00|2385.13|2384.63|2387.51|2387.01|2387.76|2387.26|2384.76|2384.26|516
1708010400000|2024-02-15 15:20:00|2387.63|2387.13|2387.26|2386.76|2387.76|2387.26|2386.01|2385.51|490
1708010700000|2024-02-15 15:25:00|2387.51|2387.01|2387.76|2387.26|2389.01|2388.51|2387.51|2387.01|677
1708011000000|2024-02-15 15:30:00|2388.01|2387.51|2385.76|2385.26|2388.51|2388.01|2385.76|2385.26|572
1708011300000|2024-02-15 15:35:00|2385.88|2385.38|2387.01|2386.51|2387.01|2386.51|2385.51|2385.01|569
1708011600000|2024-02-15 15:40:00|2386.76|2386.26|2386.76|2386.26|2387.76|2387.26|2386.51|2386.01|817
1708011900000|2024-02-15 15:45:00|2387.01|2386.51|2385.63|2385.13|2387.51|2387.01|2385.63|2385.13|677
1708012200000|2024-02-15 15:50:00|2385.51|2385.01|2386.51|2386.01|2387.76|2387.26|2385.01|2384.51|1002
1708012500000|2024-02-15 15:55:00|2386.26|2385.76|2387.51|2387.01|2387.51|2387.01|2386.26|2385.76|929
1708012800000|2024-02-15 16:00:00|2387.26|2386.76|2385.01|2384.51|2387.51|2387.01|2385.01|2384.51|766
1708013100000|2024-02-15 16:05:00|2385.26|2384.76|2385.51|2385.01|2386.51|2386.01|2385.01|2384.51|720
1708013400000|2024-02-15 16:10:00|2385.26|2384.76|2386.01|2385.51|2386.01|2385.51|2385.26|2384.76|723
1708013700000|2024-02-15 16:15:00|2385.88|2385.38|2385.51|2385.01|2385.88|2385.38|2385.26|2384.76|850
1708014000000|2024-02-15 16:20:00|2385.26|2384.76|2385.13|2383.63|2385.76|2385.26|2384.51|2383.63|3030
1708014300000|2024-02-15 16:25:00|2385.12|2383.62|2386.03|2384.53|2386.04|2384.54|2385.11|2383.61|855
1708014600000|2024-02-15 16:30:00|2386.47|2384.97|2387.83|2386.43|2388.46|2387.06|2386.02|2384.52|639
1708014900000|2024-02-15 16:35:00|2388.21|2386.81|2388.33|2386.93|2389.08|2387.68|2387.83|2386.43|466
1708015200000|2024-02-15 16:40:00|2389.08|2387.68|2388.96|2387.56|2389.33|2387.93|2388.33|2386.93|128
1708015500000|2024-02-15 16:45:00|2389.08|2387.68|2388.96|2387.56|2389.21|2387.81|2388.96|2387.56|13
1708015800000|2024-02-15 16:50:00|2389.21|2387.81|2388.83|2387.43|2389.58|2388.18|2388.71|2387.31|75
1708016100000|2024-02-15 16:55:00|2388.71|2387.31|2389.37|2387.87|2389.38|2387.93|2388.71|2387.31|7
1708016400000|2024-02-15 17:00:00|2389.38|2387.88|2390.25|2388.75|2390.71|2389.21|2389.37|2387.87|0
1708016700000|2024-02-15 17:05:00|2390.24|2388.74|2390.69|2389.19|2390.69|2389.19|2389.79|2388.29|0
1708017000000|2024-02-15 17:10:00|2390.7|2389.2|2390.73|2389.23|2391.18|2389.68|2390.69|2389.19|0
1708017300000|2024-02-15 17:15:00|2390.72|2389.22|2391.2|2389.7|2391.2|2389.7|2390.27|2388.77|0
1708017600000|2024-02-15 17:20:00|2391.19|2389.69|2391.2|2389.7|2391.66|2390.16|2391.19|2389.69|0
1708017900000|2024-02-15 17:25:00|2391.19|2389.69|2392.09|2390.59|2392.1|2390.6|2391.19|2389.69|0
1708018200000|2024-02-15 17:30:00|2392.1|2390.6|2392.09|2390.59|2392.1|2390.6|2391.63|2390.13|0
1708018500000|2024-02-15 17:35:00|2392.08|2390.58|2392.09|2390.59|2392.1|2390.6|2392.08|2390.58|0
1708018800000|2024-02-15 17:40:00|2392.1|2390.6|2392.09|2390.59|2392.54|2391.04|2392.07|2390.57|0
1708019100000|2024-02-15 17:45:00|2392.53|2391.03|2392.07|2390.57|2392.54|2391.04|2391.61|2390.11|0
1708019400000|2024-02-15 17:50:00|2391.63|2390.13|2392.08|2390.58|2392.09|2390.59|2391.62|2390.12|0
1708019700000|2024-02-15 17:55:00|2392.09|2390.59|2391.04|2389.54|2392.09|2390.59|2391.04|2389.54|0
1708020000000|2024-02-15 18:00:00|2391.03|2389.53|2390.6|2389.1|2391.49|2389.99|2390.59|2389.09|0
1708020300000|2024-02-15 18:05:00|2390.59|2389.09|2392.47|2390.97|2392.92|2391.42|2390.59|2389.09|0
1708020600000|2024-02-15 18:10:00|2392.48|2390.98|2392.94|2391.44|2393.42|2391.92|2392.47|2390.97|0
1708020900000|2024-02-15 18:15:00|2392.95|2391.45|2394.3|2392.8|2394.31|2392.81|2392.94|2391.44|0
1708021200000|2024-02-15 18:20:00|2394.31|2392.81|2394.27|2392.77|2394.77|2393.27|2393.8|2392.3|0
1708021500000|2024-02-15 18:25:00|2394.26|2392.76|2395.17|2393.67|2395.18|2393.68|2393.81|2392.31|0
1708021800000|2024-02-15 18:30:00|2395.18|2393.68|2394.77|2393.27|2395.67|2394.17|2394.75|2393.25|0
1708022100000|2024-02-15 18:35:00|2394.76|2393.26|2394.31|2392.81|2394.77|2393.27|2393.84|2392.34|0
1708022400000|2024-02-15 18:40:00|2394.32|2392.82|2394.27|2392.77|2394.33|2392.83|2393.81|2392.31|0
1708022700000|2024-02-15 18:45:00|2394.28|2392.78|2393.84|2392.34|2394.29|2392.79|2393.83|2392.33|0
1708023000000|2024-02-15 18:50:00|2394.28|2392.78|2394.29|2392.79|2395.19|2393.69|2394.28|2392.78|0
1708023300000|2024-02-15 18:55:00|2394.72|2393.22|2395.19|2393.69|2395.19|2393.69|2394.28|2392.78|0
1708023600000|2024-02-15 19:00:00|2395.2|2393.7|2395.21|2393.71|2395.66|2394.16|2394.74|2393.24|0
1708023900000|2024-02-15 19:05:00|2395.2|2393.7|2395.66|2394.16|2396.13|2394.63|2395.18|2393.68|0
1708024200000|2024-02-15 19:10:00|2395.65|2394.15|2395.18|2393.68|2395.65|2394.15|2394.26|2392.76|0
1708024500000|2024-02-15 19:15:00|2395.17|2393.67|2395.66|2394.16|2395.67|2394.17|2394.73|2393.23|0
1708024800000|2024-02-15 19:20:00|2395.65|2394.15|2396.1|2394.6|2396.1|2394.6|2395.64|2394.14|0
1708025100000|2024-02-15 19:25:00|2396.09|2394.59|2396.09|2394.59|2396.1|2394.6|2395.6|2394.1|0
1708025400000|2024-02-15 19:30:00|2396.08|2394.58|2396.54|2395.04|2396.55|2395.05|2396.08|2394.58|0
1708025700000|2024-02-15 19:35:00|2396.55|2395.05|2396.54|2395.04|2396.56|2395.06|2396.53|2395.03|0
1708026000000|2024-02-15 19:40:00|2396.53|2395.03|2396.56|2395.06|2396.56|2395.06|2396.08|2394.58|0
1708026300000|2024-02-15 19:45:00|2396.55|2395.05|2397.02|2395.52|2397.03|2395.53|2396.55|2395.05|0
1708026600000|2024-02-15 19:50:00|2397.03|2395.53|2397.03|2395.53|2397.47|2395.97|2396.54|2395.04|0
1708026900000|2024-02-15 19:55:00|2397.47|2395.97|2396.56|2395.06|2397.49|2395.99|2396.55|2395.05|0
1708027200000|2024-02-15 20:00:00|2396.57|2395.07|2396.56|2395.06|2397.01|2395.51|2396.09|2394.59|0
1708027500000|2024-02-15 20:05:00|2396.55|2395.05|2395.64|2394.14|2396.55|2395.05|2395.63|2394.13|0
1708027800000|2024-02-15 20:10:00|2395.65|2394.15|2396.56|2395.06|2396.57|2395.07|2395.65|2394.15|0
1708028100000|2024-02-15 20:15:00|2396.55|2395.05|2395.64|2394.14|2396.57|2395.07|2395.63|2394.13|0
1708028400000|2024-02-15 20:20:00|2395.63|2394.13|2394.71|2393.21|2395.65|2394.15|2394.71|2393.21|0
1708028700000|2024-02-15 20:25:00|2394.72|2393.22|2396.08|2394.58|2396.09|2394.59|2394.72|2393.22|0
1708029000000|2024-02-15 20:30:00|2396.09|2394.59|2396.53|2395.03|2396.54|2395.04|2396.07|2394.57|0
1708029300000|2024-02-15 20:35:00|2396.52|2395.02|2395.6|2394.1|2396.53|2395.03|2395.6|2394.1|0
1708029600000|2024-02-15 20:40:00|2395.61|2394.11|2395.59|2394.09|2396.06|2394.56|2395.58|2394.08|0
1708029900000|2024-02-15 20:45:00|2395.58|2394.08|2395.13|2393.63|2395.6|2394.1|2395.13|2393.63|0
1708030200000|2024-02-15 20:50:00|2395.14|2393.64|2396.92|2395.42|2396.92|2395.42|2395.14|2393.64|0
1708030500000|2024-02-15 20:55:00|2396.91|2395.41|2396.08|2394.58|2396.92|2395.42|2396.02|2394.52|0
1708030800000|2024-02-15 21:00:00|2396.17|2394.67|2396.85|2395.35|2397.16|2395.66|2395.76|2394.26|0
1708031100000|2024-02-15 21:05:00|2396.84|2395.34|2397.8|2396.3|2397.8|2396.3|2396.71|2395.21|0
1708031400000|2024-02-15 21:10:00|2397.79|2396.29|2396.69|2395.19|2397.79|2396.29|2396.69|2395.19|0
1708031700000|2024-02-15 21:15:00|2396.74|2395.24|2397.64|2396.14|2397.73|2396.23|2396.74|2395.24|0
1708032000000|2024-02-15 21:20:00|2397.6|2396.1|2396.45|2394.95|2397.64|2396.14|2396.45|2394.95|0
1708032300000|2024-02-15 21:25:00|2396.49|2394.99|2397.22|2395.72|2397.22|2395.72|2396.45|2394.95|0
1708032600000|2024-02-15 21:30:00|2397.21|2395.71|2396.99|2395.49|2397.22|2395.72|2396.99|2395.49|0
1708032900000|2024-02-15 21:35:00|2397.04|2395.54|2397.22|2395.72|2397.22|2395.72|2396.99|2395.49|0
1708033200000|2024-02-15 21:40:00|2397.31|2395.81|2396.54|2395.04|2397.31|2395.81|2396.45|2394.95|0
1708033500000|2024-02-15 21:45:00|2396.67|2395.17|2396.99|2395.49|2397.08|2395.58|2396.54|2395.04|0
1708033800000|2024-02-15 21:50:00|2396.86|2395.36|2397.4|2395.9|2397.4|2395.9|2396.86|2395.36|0
1708034100000|2024-02-15 21:55:00|2397.53|2396.03|2396.86|2395.36|2397.63|2396.13|2396.86|2395.36|0
1708034400000|2024-02-15 22:00:00|2396.9|2395.4|2396.77|2395.27|2396.95|2395.45|2396.72|2395.22|0
1708034700000|2024-02-15 22:05:00|2396.76|2395.26|2396.72|2395.22|2396.81|2395.31|2396.63|2395.13|0
1708035000000|2024-02-15 22:10:00|2396.63|2395.13|2396.63|2395.13|2396.63|2395.13|2396.63|2395.13|0
1708035300000|2024-02-15 22:15:00|2396.67|2395.17|2396.72|2395.22|2396.9|2395.4|2396.67|2395.17|0
1708035600000|2024-02-15 22:20:00|2396.77|2395.27|2396.67|2395.17|2396.77|2395.27|2396.67|2395.17|0
1708035900000|2024-02-15 22:25:00|2396.54|2395.04|2396.36|2394.86|2396.54|2395.04|2396.36|2394.86|0
1708036200000|2024-02-15 22:30:00|2396.49|2394.99|2396.4|2394.9|2396.63|2395.13|2396.27|2394.77|0
1708036500000|2024-02-15 22:35:00|2396.45|2394.95|2396.36|2394.86|2396.45|2394.95|2396.36|2394.86|0
1708036800000|2024-02-15 22:40:00|2396.4|2394.9|2396.49|2394.99|2396.54|2395.04|2396.36|2394.86|0
1708037100000|2024-02-15 22:45:00|2396.5|2395|2396.36|2394.86|2396.54|2395.04|2396.36|2394.86|0
1708037400000|2024-02-15 22:50:00|2396.49|2394.99|2396.49|2394.99|2396.54|2395.04|2396.45|2394.95|0
1708037700000|2024-02-15 22:55:00|2396.54|2395.04|2396.45|2394.95|2396.54|2395.04|2396.45|2394.95|0
1708038000000|2024-02-15 23:00:00|2396.62|2395.12|2396.36|2394.86|2396.95|2395.45|2396.22|2394.72|0
1708038300000|2024-02-15 23:05:00|2396.27|2394.77|2396.18|2394.68|2396.36|2394.86|2396.04|2394.54|0
1708038600000|2024-02-15 23:10:00|2396.22|2394.72|2396.13|2394.63|2396.27|2394.77|2395.9|2394.4|0
1708038900000|2024-02-15 23:15:00|2396.18|2394.68|2396.13|2394.63|2396.22|2394.72|2395.9|2394.4|0
1708039200000|2024-02-15 23:20:00|2396.04|2394.54|2396.13|2394.63|2396.13|2394.63|2395.9|2394.4|0
1708039500000|2024-02-15 23:25:00|2396.22|2394.72|2396.04|2394.54|2396.22|2394.72|2395.9|2394.4|0
1708039800000|2024-02-15 23:30:00|2396.09|2394.59|2396.04|2394.54|2396.13|2394.63|2395.9|2394.4|0
1708040100000|2024-02-15 23:35:00|2395.9|2394.4|2396.22|2394.72|2396.22|2394.72|2395.9|2394.4|0
1708040400000|2024-02-15 23:40:00|2396.27|2394.77|2396.54|2395.04|2396.67|2395.17|2396.27|2394.77|0
1708040700000|2024-02-15 23:45:00|2396.45|2394.95|2396.22|2394.72|2396.54|2395.04|2396.13|2394.63|0
1708041000000|2024-02-15 23:50:00|2396.27|2394.77|2396.22|2394.72|2396.45|2394.95|2396.22|2394.72|0
1708041300000|2024-02-15 23:55:00|2396.13|2394.63|2396.13|2394.63|2396.13|2394.63|2395.9|2394.4|0
1708041600000|2024-02-16 00:00:00|2396.09|2394.59|2395.5|2394|2396.13|2394.63|2395.32|2393.82|0
1708041900000|2024-02-16 00:05:00|2395.54|2394.04|2395.36|2393.86|2395.81|2394.31|2395.32|2393.82|0
1708042200000|2024-02-16 00:10:00|2395.27|2393.77|2395.04|2393.54|2395.45|2393.95|2395.04|2393.54|0
1708042500000|2024-02-16 00:15:00|2395.05|2393.55|2397.02|2395.52|2397.03|2395.53|2395.04|2393.54|0
1708042800000|2024-02-16 00:20:00|2396.58|2395.08|2396.12|2394.62|2396.58|2395.08|2396.12|2394.62|0
1708043100000|2024-02-16 00:25:00|2395.68|2394.18|2395.67|2394.17|2396.12|2394.62|2395.67|2394.17|0
1708043400000|2024-02-16 00:30:00|2395.68|2394.18|2396.12|2394.62|2396.12|2394.62|2395.67|2394.17|0
1708043700000|2024-02-16 00:35:00|2395.68|2394.18|2395.67|2394.17|2396.11|2394.61|2395.67|2394.17|0
1708044000000|2024-02-16 00:40:00|2395.68|2394.18|2395.67|2394.17|2395.68|2394.18|2395.67|2394.17|0
1708044300000|2024-02-16 00:45:00|2395.68|2394.18|2395.66|2394.16|2396.12|2394.62|2395.23|2393.73|0
1708044600000|2024-02-16 00:50:00|2395.22|2393.72|2395.64|2394.14|2395.65|2394.15|2395.2|2393.7|0
1708044900000|2024-02-16 00:55:00|2395.65|2394.15|2395.65|2394.15|2395.65|2394.15|2394.76|2393.26|0
1708045200000|2024-02-16 01:00:00|2395.64|2394.14|2395.19|2393.69|2395.65|2394.15|2395.19|2393.69|0
1708045500000|2024-02-16 01:05:00|2394.75|2393.25|2394.75|2393.25|2394.75|2393.25|2394.75|2393.25|0
1708045800000|2024-02-16 01:10:00|2394.76|2393.26|2395.21|2393.71|2395.21|2393.71|2394.75|2393.25|0
1708046100000|2024-02-16 01:15:00|2395.2|2393.7|2395.2|2393.7|2395.65|2394.15|2394.76|2393.26|0
1708046400000|2024-02-16 01:20:00|2394.76|2393.26|2395.66|2394.16|2395.66|2394.16|2394.76|2393.26|0
1708046700000|2024-02-16 01:25:00|2396.1|2394.6|2396.1|2394.6|2396.1|2394.6|2396.1|2394.6|0
1708047000000|2024-02-16 01:30:00|2396.09|2394.59|2395.64|2394.14|2396.09|2394.59|2395.64|2394.14|0
1708047300000|2024-02-16 01:35:00|2395.65|2394.15|2394.75|2393.25|2395.65|2394.15|2394.75|2393.25|0
1708047600000|2024-02-16 01:40:00|2394.74|2393.24|2395.62|2394.12|2395.62|2394.12|2393.85|2392.35|0
1708047900000|2024-02-16 01:45:00|2395.18|2393.68|2395.63|2394.13|2396.06|2394.56|2395.18|2393.68|0
1708048200000|2024-02-16 01:50:00|2395.85|2394.35|2395.64|2394.14|2396.51|2395.01|2395.63|2394.13|0
1708048500000|2024-02-16 01:55:00|2395.63|2394.13|2396.07|2394.57|2396.08|2394.58|2395.63|2394.13|0
1708048800000|2024-02-16 02:00:00|2396.06|2394.56|2395.63|2394.13|2396.07|2394.57|2395.63|2394.13|0
1708049100000|2024-02-16 02:05:00|2395.62|2394.12|2395.19|2393.69|2395.63|2394.13|2395.18|2393.68|0
1708049400000|2024-02-16 02:10:00|2395.63|2394.13|2396.07|2394.57|2396.07|2394.57|2395.19|2393.69|0
1708049700000|2024-02-16 02:15:00|2396.51|2395.01|2396.07|2394.57|2396.51|2395.01|2396.06|2394.56|0
1708050000000|2024-02-16 02:20:00|2396.51|2395.01|2396.51|2395.01|2396.51|2395.01|2396.07|2394.57|0
1708050300000|2024-02-16 02:25:00|2396.07|2394.57|2396.51|2395.01|2396.51|2395.01|2395.62|2394.12|0
1708050600000|2024-02-16 02:30:00|2396.52|2395.02|2396.96|2395.46|2396.96|2395.46|2396.51|2395.01|0
1708051200000|2024-02-16 02:40:00|2396.95|2395.45|2396.95|2395.45|2396.95|2395.45|2396.51|2395.01|0
1708051500000|2024-02-16 02:45:00|2396.51|2395.01|2396.52|2395.02|2396.96|2395.46|2396.07|2394.57|0
1708051800000|2024-02-16 02:50:00|2396.96|2395.46|2397.41|2395.91|2397.41|2395.91|2396.96|2395.46|0
1708052100000|2024-02-16 02:55:00|2397.85|2396.35|2397.86|2396.36|2397.86|2396.36|2397.85|2396.35|0
1708052400000|2024-02-16 03:00:00|2397.42|2395.92|2396.53|2395.03|2397.42|2395.92|2396.09|2394.59|0
1708052700000|2024-02-16 03:05:00|2396.97|2395.47|2396.97|2395.47|2397.41|2395.91|2396.97|2395.47|0
1708053600000|2024-02-16 03:20:00|2396.98|2395.48|2396.97|2395.47|2396.98|2395.48|2396.75|2395.25|0
1708054200000|2024-02-16 03:30:00|2396.96|2395.46|2396.97|2395.47|2396.97|2395.47|2396.52|2395.02|0
1708054500000|2024-02-16 03:35:00|2396.98|2395.48|2396.98|2395.48|2396.98|2395.48|2396.98|2395.48|0
1708054800000|2024-02-16 03:40:00|2397.41|2395.91|2397.86|2396.36|2397.86|2396.36|2397.41|2395.91|0
1708055100000|2024-02-16 03:45:00|2397.42|2395.92|2397.85|2396.35|2397.85|2396.35|2397.19|2395.69|0
1708055400000|2024-02-16 03:50:00|2397.63|2396.13|2397.41|2395.91|2397.85|2396.35|2397.41|2395.91|0
1708055700000|2024-02-16 03:55:00|2397.85|2396.35|2397.85|2396.35|2397.86|2396.36|2397.41|2395.91|0
1708056000000|2024-02-16 04:00:00|2397.63|2396.13|2397.41|2395.91|2397.63|2396.13|2397.4|2395.9|0
1708056300000|2024-02-16 04:05:00|2397.85|2396.35|2397.41|2395.91|2397.85|2396.35|2397.41|2395.91|0
1708056600000|2024-02-16 04:10:00|2397.85|2396.35|2397.42|2395.92|2397.86|2396.36|2397.42|2395.92|0
1708056900000|2024-02-16 04:15:00|2397.4|2395.9|2397.84|2396.34|2397.85|2396.35|2397.4|2395.9|0
1708057200000|2024-02-16 04:20:00|2397.4|2395.9|2397.39|2395.89|2397.84|2396.34|2397.39|2395.89|0
1708057500000|2024-02-16 04:25:00|2397.4|2395.9|2397.84|2396.34|2397.84|2396.34|2397.4|2395.9|0
1708057800000|2024-02-16 04:30:00|2398.28|2396.78|2398.31|2396.81|2398.31|2396.81|2397.87|2396.37|0
1708058100000|2024-02-16 04:35:00|2398.09|2396.59|2397.87|2396.37|2398.31|2396.81|2397.86|2396.36|0
1708058400000|2024-02-16 04:40:00|2398.31|2396.81|2398.31|2396.81|2398.31|2396.81|2397.87|2396.37|0
1708058700000|2024-02-16 04:45:00|2398.3|2396.8|2398.3|2396.8|2398.31|2396.81|2398.3|2396.8|0
1708059000000|2024-02-16 04:50:00|2398.29|2396.79|2397.41|2395.91|2398.29|2396.79|2397.41|2395.91|0
1708059300000|2024-02-16 04:55:00|2397.2|2395.7|2397.4|2395.9|2397.41|2395.91|2397.19|2395.69|0
1708059600000|2024-02-16 05:00:00|2396.97|2395.47|2398.3|2396.8|2398.3|2396.8|2396.97|2395.47|0
1708059900000|2024-02-16 05:05:00|2398.29|2396.79|2398.29|2396.79|2398.3|2396.8|2397.86|2396.36|0
1708060200000|2024-02-16 05:10:00|2398.73|2397.23|2398.3|2396.8|2398.74|2397.24|2398.29|2396.79|0
1708060500000|2024-02-16 05:15:00|2398.08|2396.58|2397.86|2396.36|2398.3|2396.8|2397.86|2396.36|0
1708060800000|2024-02-16 05:20:00|2398.29|2396.79|2397.41|2395.91|2398.3|2396.8|2397.41|2395.91|0
1708061100000|2024-02-16 05:25:00|2397.85|2396.35|2397.85|2396.35|2397.85|2396.35|2397.41|2395.91|0
1708061400000|2024-02-16 05:30:00|2397.86|2396.36|2398.29|2396.79|2398.29|2396.79|2397.84|2396.34|0
1708061700000|2024-02-16 05:35:00|2398.28|2396.78|2397.84|2396.34|2398.29|2396.79|2397.62|2396.12|0
1708062000000|2024-02-16 05:40:00|2397.83|2396.33|2397.83|2396.33|2398.27|2396.77|2397.83|2396.33|0
1708062300000|2024-02-16 05:45:00|2397.84|2396.34|2398.27|2396.77|2398.28|2396.78|2397.83|2396.33|0
1708062600000|2024-02-16 05:50:00|2398.26|2396.76|2397.83|2396.33|2398.26|2396.76|2397.83|2396.33|0
1708062900000|2024-02-16 05:55:00|2397.82|2396.32|2397.83|2396.33|2397.83|2396.33|2397.39|2395.89|0
1708063200000|2024-02-16 06:00:00|2397.84|2396.34|2398.29|2396.79|2398.29|2396.79|2397.83|2396.33|0
1708063500000|2024-02-16 06:05:00|2398.28|2396.78|2398.28|2396.78|2398.28|2396.78|2398.28|2396.78|0
1708063800000|2024-02-16 06:10:00|2398.29|2396.79|2398.26|2396.76|2398.29|2396.79|2398.26|2396.76|0
1708064100000|2024-02-16 06:15:00|2398.25|2396.75|2398.26|2396.76|2398.26|2396.76|2398.25|2396.75|0
1708064400000|2024-02-16 06:20:00|2397.82|2396.32|2397.82|2396.32|2398.26|2396.76|2397.81|2396.31|0
1708064700000|2024-02-16 06:25:00|2397.81|2396.31|2397.6|2396.1|2398.26|2396.76|2397.6|2396.1|0
1708065000000|2024-02-16 06:30:00|2397.59|2396.09|2397.76|2396.26|2397.82|2396.32|2397.31|2395.81|0
1708065300000|2024-02-16 06:35:00|2397.75|2396.25|2397.32|2395.82|2397.75|2396.25|2397.31|2395.81|0
1708065600000|2024-02-16 06:40:00|2397.33|2395.83|2397.78|2396.28|2397.78|2396.28|2397.33|2395.83|0
1708065900000|2024-02-16 06:45:00|2397.34|2395.84|2397.78|2396.28|2397.78|2396.28|2397.34|2395.84|0
1708066200000|2024-02-16 06:50:00|2397.77|2396.27|2397.78|2396.28|2397.78|2396.28|2397.33|2395.83|0
1708066500000|2024-02-16 06:55:00|2397.77|2396.27|2398.67|2397.17|2399.11|2397.61|2397.77|2396.27|0
1708066800000|2024-02-16 07:00:00|2398.23|2396.73|2400.44|2398.94|2400.88|2399.38|2398.22|2396.72|0
1708067100000|2024-02-16 07:05:00|2400.45|2398.95|2399.44|2397.94|2400.88|2399.38|2398.68|2397.18|0
1708067400000|2024-02-16 07:10:00|2399|2397.5|2399.45|2397.95|2399.45|2397.95|2398.99|2397.49|0
1708067700000|2024-02-16 07:15:00|2399.01|2397.51|2399.02|2397.52|2399.46|2397.96|2398.57|2397.07|0
1708068000000|2024-02-16 07:20:00|2398.58|2397.08|2399.04|2397.54|2399.26|2397.76|2398.58|2397.08|0
1708068300000|2024-02-16 07:25:00|2398.82|2397.32|2398.61|2397.11|2399.05|2397.55|2398.6|2397.1|0
1708068600000|2024-02-16 07:30:00|2399.21|2397.81|2398.58|2397.18|2399.21|2397.81|2397.96|2396.56|70
1708068900000|2024-02-16 07:35:00|2398.46|2397.06|2397.96|2396.56|2398.71|2397.31|2397.71|2396.31|10
1708069200000|2024-02-16 07:40:00|2397.83|2396.43|2398.46|2397.06|2398.46|2397.06|2397.71|2396.31|9
1708069800000|2024-02-16 07:50:00|2398.33|2396.93|2398.71|2397.31|2398.71|2397.31|2398.33|2396.93|2
1708070100000|2024-02-16 07:55:00|2398.76|2397.26|2397.03|2395.53|2398.85|2397.35|2396.59|2395.09|0
1708070400000|2024-02-16 08:00:00|2397.46|2395.96|2398.76|2398.26|2399.51|2399.01|2391.88|2391.38|4005
1708070700000|2024-02-16 08:05:00|2399.01|2398.51|2398.76|2398.26|2399.76|2399.26|2396.38|2395.88|2116
1708071000000|2024-02-16 08:10:00|2398.88|2398.38|2394.01|2393.51|2399.51|2399.01|2393.76|2393.26|2183
1708071300000|2024-02-16 08:15:00|2393.88|2393.38|2397.26|2396.76|2397.88|2397.38|2393.51|2393.01|1117
1708071600000|2024-02-16 08:20:00|2397.13|2396.63|2395.51|2395.01|2398.26|2397.76|2394.51|2394.01|1054
1708071900000|2024-02-16 08:25:00|2395.76|2395.26|2396.76|2396.26|2398.26|2397.76|2395.26|2394.76|681
1708072200000|2024-02-16 08:30:00|2397.01|2396.51|2397.76|2397.26|2398.76|2398.26|2396.51|2396.01|1098
1708072500000|2024-02-16 08:35:00|2397.88|2397.38|2398.26|2397.76|2399.26|2398.76|2397.26|2396.76|1015
1708072800000|2024-02-16 08:40:00|2398.01|2397.51|2398.51|2398.01|2398.76|2398.26|2397.13|2396.63|670
1708073100000|2024-02-16 08:45:00|2398.63|2398.13|2398.63|2398.13|2399.01|2398.51|2397.76|2397.26|552
1708073400000|2024-02-16 08:50:00|2398.51|2398.01|2401.83|2401.33|2402.08|2401.58|2398.51|2398.01|1191
1708073700000|2024-02-16 08:55:00|2402.08|2401.58|2403.33|2402.83|2403.95|2403.45|2401.83|2401.33|1043
1708074000000|2024-02-16 09:00:00|2403.58|2403.08|2405.08|2404.58|2406.33|2405.83|2403.58|2403.08|1639
1708074300000|2024-02-16 09:05:00|2405.33|2404.83|2403.33|2402.83|2405.33|2404.83|2403.33|2402.83|1046
1708074600000|2024-02-16 09:10:00|2403.2|2402.7|2404.83|2404.33|2405.08|2404.58|2403.08|2402.58|789
1708074900000|2024-02-16 09:15:00|2405.08|2404.58|2405.08|2404.58|2405.33|2404.83|2403.95|2403.45|634
1708075200000|2024-02-16 09:20:00|2404.83|2404.33|2406.33|2405.83|2406.58|2406.08|2404.58|2404.08|685
1708075500000|2024-02-16 09:25:00|2406.45|2405.95|2408.33|2407.83|2408.33|2407.83|2406.08|2405.58|750
1708075800000|2024-02-16 09:30:00|2408.58|2408.08|2408.33|2407.83|2409.58|2409.08|2408.33|2407.83|905
1708076100000|2024-02-16 09:35:00|2408.2|2407.7|2407.33|2406.83|2408.83|2408.33|2407.33|2406.83|850
1708076400000|2024-02-16 09:40:00|2407.58|2407.08|2409.58|2409.08|2409.58|2409.08|2407.33|2406.83|616
1708076700000|2024-02-16 09:45:00|2409.33|2408.83|2408.58|2408.08|2409.58|2409.08|2408.33|2407.83|556
1708077000000|2024-02-16 09:50:00|2408.83|2408.33|2408.33|2407.83|2409.33|2408.83|2408.08|2407.58|571
1708077300000|2024-02-16 09:55:00|2408.58|2408.08|2409.58|2409.08|2409.58|2409.08|2408.58|2408.08|718
1708077600000|2024-02-16 10:00:00|2409.83|2409.33|2410.33|2409.83|2410.83|2410.33|2409.83|2409.33|886
1708077900000|2024-02-16 10:05:00|2410.08|2409.58|2409.58|2409.08|2410.83|2410.33|2409.08|2408.58|694
1708078200000|2024-02-16 10:10:00|2409.83|2409.33|2410.58|2410.08|2410.58|2410.08|2409.58|2409.08|614
1708078500000|2024-02-16 10:15:00|2410.83|2410.33|2410.58|2410.08|2411.08|2410.58|2409.83|2409.33|563
1708078800000|2024-02-16 10:20:00|2410.33|2409.83|2411.08|2410.58|2411.08|2410.58|2409.83|2409.33|625
1708079100000|2024-02-16 10:25:00|2410.83|2410.33|2410.08|2409.58|2411.83|2411.33|2410.08|2409.58|604
1708079400000|2024-02-16 10:30:00|2409.95|2409.45|2410.83|2410.33|2411.58|2411.08|2409.95|2409.45|473
1708079700000|2024-02-16 10:35:00|2411.08|2410.58|2412.58|2412.08|2412.58|2412.08|2411.08|2410.58|527
1708080000000|2024-02-16 10:40:00|2412.83|2412.33|2412.83|2412.33|2413.08|2412.58|2412.58|2412.08|412
1708080300000|2024-02-16 10:45:00|2412.58|2412.08|2414.58|2414.08|2414.58|2414.08|2412.58|2412.08|669
1708080600000|2024-02-16 10:50:00|2414.83|2414.33|2413.83|2413.33|2414.83|2414.33|2413.58|2413.08|587
1708080900000|2024-02-16 10:55:00|2413.58|2413.08|2413.83|2413.33|2414.33|2413.83|2413.08|2412.58|631
1708081200000|2024-02-16 11:00:00|2413.58|2413.08|2412.58|2412.08|2413.83|2413.33|2411.83|2411.33|825
1708081500000|2024-02-16 11:05:00|2412.33|2411.83|2413.58|2413.08|2413.83|2413.33|2411.83|2411.33|670
1708081800000|2024-02-16 11:10:00|2413.33|2412.83|2414.08|2413.58|2414.58|2414.08|2413.33|2412.83|833
1708082100000|2024-02-16 11:15:00|2414.2|2413.7|2413.83|2413.33|2414.7|2414.2|2413.58|2413.08|491
1708082400000|2024-02-16 11:20:00|2414.08|2413.58|2415.08|2414.58|2415.08|2414.58|2413.58|2413.08|546
1708082700000|2024-02-16 11:25:00|2415.2|2414.7|2414.08|2413.58|2415.58|2415.08|2414.08|2413.58|524
1708083000000|2024-02-16 11:30:00|2413.83|2413.33|2412.58|2412.08|2414.33|2413.83|2412.58|2412.08|403
1708083300000|2024-02-16 11:35:00|2412.33|2411.83|2413.33|2412.83|2413.83|2413.33|2412.08|2411.58|555
1708083600000|2024-02-16 11:40:00|2413.08|2412.58|2411.08|2410.58|2413.08|2412.58|2411.08|2410.58|433
1708083900000|2024-02-16 11:45:00|2410.95|2410.45|2412.08|2411.58|2412.2|2411.7|2410.83|2410.33|562
1708084200000|2024-02-16 11:50:00|2411.83|2411.33|2413.08|2412.58|2413.33|2412.83|2411.58|2411.08|363
1708084500000|2024-02-16 11:55:00|2412.83|2412.33|2412.58|2412.08|2413.08|2412.58|2412.33|2411.83|476
1708084800000|2024-02-16 12:00:00|2412.7|2412.2|2413.33|2412.83|2413.58|2413.08|2412.58|2412.08|422
1708085100000|2024-02-16 12:05:00|2413.58|2413.08|2413.83|2413.33|2413.83|2413.33|2412.83|2412.33|312
1708085400000|2024-02-16 12:10:00|2413.58|2413.08|2414.08|2413.58|2414.58|2414.08|2413.58|2413.08|547
1708085700000|2024-02-16 12:15:00|2413.83|2413.33|2414.33|2413.83|2414.58|2414.08|2413.2|2412.7|349
1708086000000|2024-02-16 12:20:00|2414.2|2413.7|2414.33|2413.83|2414.83|2414.33|2413.83|2413.33|306
1708086300000|2024-02-16 12:25:00|2414.08|2413.58|2414.08|2413.58|2414.33|2413.83|2413.58|2413.08|326
1708086600000|2024-02-16 12:30:00|2413.83|2413.33|2413.33|2412.83|2414.33|2413.83|2413.08|2412.58|400
1708086900000|2024-02-16 12:35:00|2413.58|2413.08|2413.58|2413.08|2413.58|2413.08|2412.83|2412.33|395
1708087200000|2024-02-16 12:40:00|2413.3|2412.8|2413.05|2412.55|2413.8|2413.3|2412.8|2412.3|322
1708087500000|2024-02-16 12:45:00|2413.3|2412.8|2413.05|2412.55|2413.8|2413.3|2413.05|2412.55|442
1708087800000|2024-02-16 12:50:00|2412.8|2412.3|2413.8|2413.3|2414.05|2413.55|2412.8|2412.3|274
1708088100000|2024-02-16 12:55:00|2413.55|2413.05|2413.3|2412.8|2413.8|2413.3|2413.05|2412.55|571
1708088400000|2024-02-16 13:00:00|2413.17|2412.67|2414.3|2413.8|2414.8|2414.3|2413.17|2412.67|631
1708088700000|2024-02-16 13:05:00|2414.55|2414.05|2413.55|2413.05|2414.55|2414.05|2413.3|2412.8|501
1708089000000|2024-02-16 13:10:00|2413.3|2412.8|2413.05|2412.55|2413.55|2413.05|2412.8|2412.3|531
1708089300000|2024-02-16 13:15:00|2412.8|2412.3|2412.05|2411.55|2412.8|2412.3|2411.8|2411.3|885
1708089600000|2024-02-16 13:20:00|2411.8|2411.3|2410.8|2410.3|2411.8|2411.3|2410.55|2410.05|917
1708089900000|2024-02-16 13:25:00|2411.05|2410.55|2412.67|2412.17|2413.05|2412.55|2410.8|2410.3|587
1708090200000|2024-02-16 13:30:00|2412.8|2412.3|2409.42|2408.92|2412.8|2412.3|2407.8|2407.3|1787
1708090500000|2024-02-16 13:35:00|2409.55|2409.05|2409.67|2409.17|2410.8|2410.3|2408.3|2407.8|1023
1708090800000|2024-02-16 13:40:00|2409.8|2409.3|2409.3|2408.8|2411.05|2410.55|2409.05|2408.55|554
1708091100000|2024-02-16 13:45:00|2409.17|2408.67|2407.3|2406.8|2409.3|2408.8|2407.05|2406.55|1152
1708091400000|2024-02-16 13:50:00|2407.05|2406.55|2409.3|2408.8|2409.55|2409.05|2407.05|2406.55|653
1708091700000|2024-02-16 13:55:00|2409.17|2408.67|2409.8|2409.3|2410.05|2409.55|2407.8|2407.3|411
1708092000000|2024-02-16 14:00:00|2409.55|2409.05|2408.55|2408.05|2410.55|2410.05|2408.55|2408.05|426
1708092300000|2024-02-16 14:05:00|2408.67|2408.17|2407.8|2407.3|2408.8|2408.3|2407.3|2406.8|612
1708092600000|2024-02-16 14:10:00|2407.67|2407.17|2407.3|2406.8|2408.05|2407.55|2407.05|2406.55|356
1708092900000|2024-02-16 14:15:00|2407.05|2406.55|2407.3|2406.8|2407.55|2407.05|2406.55|2406.05|489
1708093200000|2024-02-16 14:20:00|2407.42|2406.92|2408.05|2407.55|2408.55|2408.05|2406.8|2406.3|460
1708093500000|2024-02-16 14:25:00|2408.17|2407.67|2408.3|2407.8|2409.05|2408.55|2407.8|2407.3|489
1708093800000|2024-02-16 14:30:00|2408.05|2407.55|2407.55|2407.05|2408.8|2408.3|2406.8|2406.3|809
1708094100000|2024-02-16 14:35:00|2407.8|2407.3|2408.05|2407.55|2409.8|2409.3|2407.8|2407.3|535
1708094400000|2024-02-16 14:40:00|2407.8|2407.3|2406.3|2405.8|2408.55|2408.05|2406.05|2405.55|642
1708094700000|2024-02-16 14:45:00|2406.55|2406.05|2406.3|2405.8|2406.55|2406.05|2404.3|2403.8|1179
1708095000000|2024-02-16 14:50:00|2406.55|2406.05|2402.55|2402.05|2406.55|2406.05|2402.55|2402.05|1228
1708095300000|2024-02-16 14:55:00|2402.3|2401.8|2402.8|2402.3|2403.55|2403.05|2401.55|2401.05|1403
1708095600000|2024-02-16 15:00:00|2402.67|2402.17|2404.05|2403.55|2404.3|2403.8|2401.05|2400.55|1586
1708095900000|2024-02-16 15:05:00|2404.3|2403.8|2404.55|2404.05|2405.05|2404.55|2403.05|2402.55|908
1708096200000|2024-02-16 15:10:00|2404.3|2403.8|2405.05|2404.55|2406.55|2406.05|2404.05|2403.55|1185
1708096500000|2024-02-16 15:15:00|2404.92|2404.42|2405.3|2404.8|2405.67|2405.17|2404.05|2403.55|699
1708096800000|2024-02-16 15:20:00|2405.05|2404.55|2403.05|2402.55|2405.3|2404.8|2403.05|2402.55|693
1708097100000|2024-02-16 15:25:00|2403.17|2402.67|2404.05|2403.55|2404.8|2404.3|2403.05|2402.55|844
1708097400000|2024-02-16 15:30:00|2404.3|2403.8|2404.05|2403.55|2405.05|2404.55|2403.55|2403.05|642
1708097700000|2024-02-16 15:35:00|2403.8|2403.3|2405.42|2404.92|2405.55|2405.05|2402.55|2402.05|882
1708098000000|2024-02-16 15:40:00|2405.3|2404.8|2406.05|2405.55|2406.3|2405.8|2405.05|2404.55|708
1708098300000|2024-02-16 15:45:00|2406.3|2405.8|2405.3|2404.8|2407.3|2406.8|2405.05|2404.55|1300
1708098600000|2024-02-16 15:50:00|2405.55|2405.05|2407.05|2406.55|2407.05|2406.55|2405.05|2404.55|784
1708098900000|2024-02-16 15:55:00|2406.8|2406.3|2406.05|2405.55|2407.05|2406.55|2405.55|2405.05|640
1708099200000|2024-02-16 16:00:00|2406.17|2405.67|2406.87|2406.37|2407.12|2406.62|2405.55|2405.05|1082
1708099500000|2024-02-16 16:05:00|2407.12|2406.62|2407.62|2407.12|2407.62|2407.12|2406.62|2406.12|1012
1708099800000|2024-02-16 16:10:00|2407.37|2406.87|2407.12|2406.62|2407.62|2407.12|2406.62|2406.12|1100
1708100100000|2024-02-16 16:15:00|2407.37|2406.87|2407.37|2406.87|2408.37|2407.87|2406.87|2406.37|1201
1708100400000|2024-02-16 16:20:00|2407.62|2407.12|2408.63|2407.13|2408.63|2408.12|2407.49|2406.99|3060
1708100700000|2024-02-16 16:25:00|2408.64|2407.14|2409.24|2407.74|2409.25|2407.75|2408.61|2407.11|1479
1708101000000|2024-02-16 16:30:00|2409.25|2407.75|2409.07|2407.67|2409.32|2407.92|2408.32|2406.92|290
1708101300000|2024-02-16 16:35:00|2409.57|2408.17|2409.32|2407.92|2410.32|2408.92|2408.32|2406.92|325
1708101600000|2024-02-16 16:40:00|2409.44|2408.04|2410.07|2408.67|2410.19|2408.79|2409.44|2408.04|29
1708101900000|2024-02-16 16:45:00|2410.19|2408.79|2409.69|2408.29|2411.19|2409.79|2409.69|2408.29|43
1708102200000|2024-02-16 16:50:00|2409.82|2408.42|2410.19|2408.79|2410.19|2408.79|2408.94|2407.54|13
1708102500000|2024-02-16 16:55:00|2410.07|2408.67|2410.49|2408.99|2410.49|2409.04|2409.57|2408.17|4
1708102800000|2024-02-16 17:00:00|2410.48|2408.98|2410.06|2408.56|2410.51|2409.01|2410.04|2408.54|0
1708103100000|2024-02-16 17:05:00|2410.05|2408.55|2409.14|2407.64|2410.05|2408.55|2409.13|2407.63|0
1708103400000|2024-02-16 17:10:00|2409.13|2407.63|2409.58|2408.08|2409.6|2408.1|2409.11|2407.61|0
1708103700000|2024-02-16 17:15:00|2409.57|2408.07|2409.57|2408.07|2410.03|2408.53|2409.56|2408.06|0
1708104000000|2024-02-16 17:20:00|2409.58|2408.08|2410.04|2408.54|2410.04|2408.54|2409.12|2407.62|0
1708104300000|2024-02-16 17:25:00|2409.82|2408.32|2410.5|2409|2410.5|2409|2409.59|2408.09|0
1708104600000|2024-02-16 17:30:00|2410.94|2409.44|2410.49|2408.99|2410.95|2409.45|2410.04|2408.54|0
1708104900000|2024-02-16 17:35:00|2410.48|2408.98|2410.03|2408.53|2410.49|2408.99|2410.01|2408.51|0
1708105200000|2024-02-16 17:40:00|2410.02|2408.52|2410.02|2408.52|2410.48|2408.98|2409.57|2408.07|0
1708105500000|2024-02-16 17:45:00|2410.03|2408.53|2410.48|2408.98|2410.49|2408.99|2410.02|2408.52|0
1708105800000|2024-02-16 17:50:00|2410.47|2408.97|2410.03|2408.53|2410.48|2408.98|2410.01|2408.51|0
1708106100000|2024-02-16 17:55:00|2410.02|2408.52|2410.01|2408.51|2410.47|2408.97|2409.1|2407.6|0
1708106400000|2024-02-16 18:00:00|2410|2408.5|2408.15|2406.65|2410.01|2408.51|2407.94|2406.44|0
1708106700000|2024-02-16 18:05:00|2408.14|2406.64|2407.63|2406.13|2408.14|2406.64|2407.17|2405.67|0
1708107000000|2024-02-16 18:10:00|2407.62|2406.12|2406.73|2405.23|2407.63|2406.13|2406.25|2404.75|0
1708107300000|2024-02-16 18:15:00|2406.74|2405.24|2407.14|2405.64|2407.63|2406.13|2406.72|2405.22|0
1708107600000|2024-02-16 18:20:00|2407.15|2405.65|2409|2407.5|2409|2407.5|2407.14|2405.64|0
1708107900000|2024-02-16 18:25:00|2409.01|2407.51|2408.98|2407.48|2409.01|2407.51|2408.53|2407.03|0
1708108200000|2024-02-16 18:30:00|2408.76|2407.26|2408.99|2407.49|2409|2407.5|2408.54|2407.04|0
1708108500000|2024-02-16 18:35:00|2409|2407.5|2409.02|2407.52|2409.45|2407.95|2408.99|2407.49|0
1708108800000|2024-02-16 18:40:00|2409.01|2407.51|2409.03|2407.53|2409.03|2407.53|2408.55|2407.05|0
1708109100000|2024-02-16 18:45:00|2409.47|2407.97|2408.58|2407.08|2409.48|2407.98|2408.58|2407.08|0
1708109400000|2024-02-16 18:50:00|2409.02|2407.52|2408.59|2407.09|2409.05|2407.55|2408.58|2407.08|0
1708109700000|2024-02-16 18:55:00|2408.6|2407.1|2409.51|2408.01|2409.51|2408.01|2408.58|2407.08|0
1708110000000|2024-02-16 19:00:00|2409.52|2408.02|2410|2408.5|2410.01|2408.51|2409.51|2408.01|0
1708110300000|2024-02-16 19:05:00|2410.01|2408.51|2410.01|2408.51|2410.46|2408.96|2409.55|2408.05|0
1708110600000|2024-02-16 19:10:00|2410.02|2408.52|2409.56|2408.06|2410.47|2408.97|2409.56|2408.06|0
1708110900000|2024-02-16 19:15:00|2410|2408.5|2410|2408.5|2410.02|2408.52|2409.56|2408.06|0
1708111200000|2024-02-16 19:20:00|2409.99|2408.49|2410|2408.5|2410.01|2408.51|2409.54|2408.04|0
1708111500000|2024-02-16 19:25:00|2410.01|2408.51|2410|2408.5|2410.01|2408.51|2409.55|2408.05|0
1708111800000|2024-02-16 19:30:00|2410.01|2408.51|2409.08|2407.58|2410.01|2408.51|2408.62|2407.12|0
1708112100000|2024-02-16 19:35:00|2409.09|2407.59|2408.18|2406.68|2409.09|2407.59|2407.7|2406.2|0
1708112400000|2024-02-16 19:40:00|2408.17|2406.67|2407.72|2406.22|2408.63|2407.13|2407.72|2406.22|0
1708112700000|2024-02-16 19:45:00|2407.71|2406.21|2404.01|2402.51|2407.72|2406.22|2402.62|2401.12|0
1708113000000|2024-02-16 19:50:00|2404|2402.5|2403.1|2401.6|2404.01|2402.51|2402.62|2401.12|0
1708113300000|2024-02-16 19:55:00|2403.09|2401.59|2404.02|2402.52|2404.03|2402.53|2403.08|2401.58|0
1708113600000|2024-02-16 20:00:00|2403.58|2402.08|2403.99|2402.49|2404.93|2403.43|2403.57|2402.07|0
1708113900000|2024-02-16 20:05:00|2403.98|2402.48|2404|2402.5|2404.45|2402.95|2403.54|2402.04|0
1708114200000|2024-02-16 20:10:00|2403.56|2402.06|2403.55|2402.05|2404.01|2402.51|2403.07|2401.57|0
1708114500000|2024-02-16 20:15:00|2403.54|2402.04|2403.9|2402.4|2404.34|2402.84|2403.42|2401.92|0
1708114800000|2024-02-16 20:20:00|2403.91|2402.41|2404.36|2402.86|2404.38|2402.88|2403.43|2401.93|0
1708115100000|2024-02-16 20:25:00|2404.37|2402.87|2403.92|2402.42|2404.37|2402.87|2403.45|2401.95|0
1708115400000|2024-02-16 20:30:00|2403.91|2402.41|2403.48|2401.98|2403.93|2402.43|2403|2401.5|0
1708115700000|2024-02-16 20:35:00|2403.47|2401.97|2402.54|2401.04|2403.93|2402.43|2402.53|2401.03|0
1708116000000|2024-02-16 20:40:00|2402.53|2401.03|2401.59|2400.09|2402.54|2401.04|2401.12|2399.62|0
1708116300000|2024-02-16 20:45:00|2401.58|2400.08|2401.06|2399.56|2402.49|2400.99|2401.06|2399.56|0
1708116600000|2024-02-16 20:50:00|2401.07|2399.57|2402.01|2400.51|2402.49|2400.99|2401.05|2399.55|0
1708116900000|2024-02-16 20:55:00|2402|2400.5|2402.36|2400.86|2402.37|2400.87|2401.01|2399.51|0
1708117200000|2024-02-16 21:00:00|2402.35|2400.85|2400.3|2398.8|2402.74|2401.24|2399.98|2398.48|0
1708117500000|2024-02-16 21:05:00|2400.16|2398.66|2400.58|2399.08|2400.72|2399.22|2399.85|2398.35|0
1708117800000|2024-02-16 21:10:00|2400.49|2398.99|2400.4|2398.9|2400.63|2399.13|2399.99|2398.49|0
1708118100000|2024-02-16 21:15:00|2400.39|2398.89|2400.85|2399.35|2400.85|2399.35|2400.17|2398.67|0
1708118400000|2024-02-16 21:20:00|2400.94|2399.44|2401.17|2399.67|2401.39|2399.89|2400.94|2399.44|0
1708118700000|2024-02-16 21:25:00|2401.26|2399.76|2400.85|2399.35|2401.39|2399.89|2400.62|2399.12|0
1708119000000|2024-02-16 21:30:00|2400.71|2399.21|2399.85|2398.35|2400.85|2399.35|2399.85|2398.35|0
1708119300000|2024-02-16 21:35:00|2399.98|2398.48|2399.85|2398.35|2400.08|2398.58|2399.67|2398.17|0
1708119600000|2024-02-16 21:40:00|2399.94|2398.44|2400.3|2398.8|2400.39|2398.89|2399.85|2398.35|0
1708119900000|2024-02-16 21:45:00|2400.35|2398.85|2400.39|2398.89|2400.39|2398.89|2400.21|2398.71|0
1708120200000|2024-02-16 21:50:00|2400.3|2398.8|2400.39|2398.89|2400.39|2398.89|2400.3|2398.8|0
1708120500000|2024-02-16 21:55:00|2400.3|2398.8|2400.39|2398.89|2400.44|2398.94|2400.3|2398.8|0
1708120800000|2024-02-16 22:00:00|2400.4|2398.9|2400.4|2398.9|2400.4|2398.9|2400.4|2398.9|0
1708297200000|2024-02-18 23:00:00|2402.86|2401.36|2402.95|2401.45|2403.22|2401.72|2402.54|2401.04|0
1708297500000|2024-02-18 23:05:00|2402.94|2401.44|2404.18|2402.68|2404.54|2403.04|2402.86|2401.36|0
1708297800000|2024-02-18 23:10:00|2404.22|2402.72|2404.49|2402.99|2404.95|2403.45|2404.18|2402.68|0
1708298100000|2024-02-18 23:15:00|2404.5|2403|2403.72|2402.22|2404.59|2403.09|2403.67|2402.17|0
1708298400000|2024-02-18 23:20:00|2403.67|2402.17|2404.08|2402.58|2404.18|2402.68|2403.63|2402.13|0
1708298700000|2024-02-18 23:25:00|2404.09|2402.59|2403.31|2401.81|2404.22|2402.72|2403.31|2401.81|0
1708299000000|2024-02-18 23:30:00|2403.22|2401.72|2403.4|2401.9|2403.4|2401.9|2402.99|2401.49|0
1708299300000|2024-02-18 23:35:00|2403.36|2401.86|2403.72|2402.22|2403.95|2402.45|2403.22|2401.72|0
1708299600000|2024-02-18 23:40:00|2403.86|2402.36|2403.86|2402.36|2403.95|2402.45|2403.63|2402.13|0
1708299900000|2024-02-18 23:45:00|2403.95|2402.45|2404.18|2402.68|2404.18|2402.68|2403.72|2402.22|0
1708300200000|2024-02-18 23:50:00|2404.27|2402.77|2404.27|2402.77|2404.49|2402.99|2404.18|2402.68|0
1708300500000|2024-02-18 23:55:00|2404.26|2402.76|2404.49|2402.99|2404.49|2402.99|2404.18|2402.68|0
1708300800000|2024-02-19 00:00:00|2404.5|2403|2404.4|2402.9|2404.59|2403.09|2404.08|2402.58|0
1708301100000|2024-02-19 00:05:00|2404.27|2402.77|2404.08|2402.58|2404.4|2402.9|2403.86|2402.36|0
1708301400000|2024-02-19 00:10:00|2403.99|2402.49|2404.4|2402.9|2404.49|2402.99|2403.81|2402.31|0
1708301700000|2024-02-19 00:15:00|2404.45|2402.95|2406.61|2405.11|2406.61|2405.11|2404.45|2402.95|0
1708302000000|2024-02-19 00:20:00|2406.62|2405.12|2406.18|2404.68|2407.07|2405.57|2406.17|2404.67|0
1708302300000|2024-02-19 00:25:00|2405.74|2404.24|2404.86|2403.36|2406.19|2404.69|2404.86|2403.36|0
1708302600000|2024-02-19 00:30:00|2404.87|2403.37|2404.88|2403.38|2405.31|2403.81|2404.86|2403.36|0
1708302900000|2024-02-19 00:35:00|2404.89|2403.39|2404.88|2403.38|2404.89|2403.39|2404.88|2403.38|0
1708303200000|2024-02-19 00:40:00|2404.89|2403.39|2404.44|2402.94|2404.89|2403.39|2404.44|2402.94|0
1708303500000|2024-02-19 00:45:00|2404.45|2402.95|2404.44|2402.94|2404.45|2402.95|2404.44|2402.94|0
1708303800000|2024-02-19 00:50:00|2404.45|2402.95|2404.88|2403.38|2404.89|2403.39|2404.44|2402.94|0
1708304100000|2024-02-19 00:55:00|2404.89|2403.39|2404.45|2402.95|2404.89|2403.39|2404.44|2402.94|0
1708304400000|2024-02-19 01:00:00|2404.89|2403.39|2405.79|2404.29|2405.8|2404.3|2404.89|2403.39|0
1708304700000|2024-02-19 01:05:00|2405.78|2404.28|2405.79|2404.29|2405.79|2404.29|2405.34|2403.84|0
1708305000000|2024-02-19 01:10:00|2406.23|2404.73|2406.22|2404.72|2406.23|2404.73|2405.78|2404.28|0
1708305300000|2024-02-19 01:15:00|2406.23|2404.73|2405.32|2403.82|2406.23|2404.73|2404.88|2403.38|0
1708305600000|2024-02-19 01:20:00|2404.88|2403.38|2404.42|2402.92|2404.88|2403.38|2404.41|2402.91|0
1708305900000|2024-02-19 01:25:00|2404.41|2402.91|2403.53|2402.03|2404.42|2402.92|2403.52|2402.02|0
1708306200000|2024-02-19 01:30:00|2403.52|2402.02|2402.18|2400.68|2403.53|2402.03|2402.17|2400.67|0
1708306500000|2024-02-19 01:35:00|2402.17|2400.67|2401.72|2400.22|2402.61|2401.11|2401.72|2400.22|0
1708306800000|2024-02-19 01:40:00|2401.71|2400.21|2400.82|2399.32|2401.72|2400.22|2400.81|2399.31|0
1708307100000|2024-02-19 01:45:00|2401.26|2399.76|2402.63|2401.13|2402.63|2401.13|2400.82|2399.32|0
1708307400000|2024-02-19 01:50:00|2402.62|2401.12|2402.18|2400.68|2402.63|2401.13|2402.18|2400.68|0
1708307700000|2024-02-19 01:55:00|2402.19|2400.69|2402.18|2400.68|2402.63|2401.13|2402.18|2400.68|0
1708308000000|2024-02-19 02:00:00|2402.17|2400.67|2401.73|2400.23|2402.18|2400.68|2401.29|2399.79|0
1708308300000|2024-02-19 02:05:00|2401.51|2400.01|2401.28|2399.78|2401.74|2400.24|2401.28|2399.78|0
1708308600000|2024-02-19 02:10:00|2401.29|2399.79|2401.29|2399.79|2401.3|2399.8|2401.28|2399.78|0
1708308900000|2024-02-19 02:15:00|2401.28|2399.78|2401.29|2399.79|2401.29|2399.79|2400.4|2398.9|0
1708309200000|2024-02-19 02:20:00|2401.3|2399.8|2401.3|2399.8|2401.74|2400.24|2401.29|2399.79|0
1708309500000|2024-02-19 02:25:00|2401.29|2399.79|2401.74|2400.24|2401.75|2400.25|2401.29|2399.79|0
1708309800000|2024-02-19 02:30:00|2401.73|2400.23|2401.29|2399.79|2401.74|2400.24|2401.29|2399.79|0
1708310100000|2024-02-19 02:35:00|2401.51|2400.01|2401.74|2400.24|2401.74|2400.24|2401.29|2399.79|0
1708310400000|2024-02-19 02:40:00|2401.75|2400.25|2401.74|2400.24|2401.75|2400.25|2401.52|2400.02|0
1708310700000|2024-02-19 02:45:00|2401.75|2400.25|2401.74|2400.24|2401.75|2400.25|2401.74|2400.24|0
1708311000000|2024-02-19 02:50:00|2401.75|2400.25|2401.75|2400.25|2402.19|2400.69|2401.74|2400.24|0
1708311300000|2024-02-19 02:55:00|2401.74|2400.24|2400.86|2399.36|2401.75|2400.25|2400.41|2398.91|0
1708311600000|2024-02-19 03:00:00|2401.31|2399.81|2401.31|2399.81|2401.31|2399.81|2400.86|2399.36|0
1708311900000|2024-02-19 03:05:00|2401.32|2399.82|2401.32|2399.82|2401.32|2399.82|2401.31|2399.81|0
1708312200000|2024-02-19 03:10:00|2401.31|2399.81|2401.31|2399.81|2401.32|2399.82|2400.87|2399.37|0
1708312500000|2024-02-19 03:15:00|2401.3|2399.8|2401.31|2399.81|2401.31|2399.81|2401.3|2399.8|0
1708312800000|2024-02-19 03:20:00|2401.3|2399.8|2401.75|2400.25|2401.75|2400.25|2401.3|2399.8|0
1708313100000|2024-02-19 03:25:00|2401.53|2400.03|2401.29|2399.79|2401.75|2400.25|2401.29|2399.79|0
1708313400000|2024-02-19 03:30:00|2401.3|2399.8|2401.75|2400.25|2401.75|2400.25|2401.29|2399.79|0
1708313700000|2024-02-19 03:35:00|2401.74|2400.24|2401.74|2400.24|2401.75|2400.25|2401.74|2400.24|0
1708314000000|2024-02-19 03:40:00|2402.18|2400.68|2401.29|2399.79|2402.19|2400.69|2401.29|2399.79|0
1708314300000|2024-02-19 03:45:00|2401.28|2399.78|2401.3|2399.8|2401.3|2399.8|2400.84|2399.34|0
1708314600000|2024-02-19 03:50:00|2401.31|2399.81|2401.3|2399.8|2401.53|2400.03|2400.86|2399.36|0
1708314900000|2024-02-19 03:55:00|2400.86|2399.36|2400.85|2399.35|2400.86|2399.36|2400.85|2399.35|0
1708315200000|2024-02-19 04:00:00|2401.07|2399.57|2401.3|2399.8|2401.3|2399.8|2401.07|2399.57|0
1708315500000|2024-02-19 04:05:00|2401.52|2400.02|2401.3|2399.8|2401.74|2400.24|2401.3|2399.8|0
1708315800000|2024-02-19 04:10:00|2401.29|2399.79|2401.3|2399.8|2401.75|2400.25|2401.29|2399.79|0
1708316400000|2024-02-19 04:20:00|2401.29|2399.79|2401.3|2399.8|2401.3|2399.8|2401.29|2399.79|0
1708316700000|2024-02-19 04:25:00|2401.29|2399.79|2401.3|2399.8|2401.3|2399.8|2401.29|2399.79|0
1708317000000|2024-02-19 04:30:00|2401.31|2399.81|2401.31|2399.81|2401.31|2399.81|2401.31|2399.81|0
1708317300000|2024-02-19 04:35:00|2401.75|2400.25|2401.76|2400.26|2401.76|2400.26|2401.75|2400.25|0
1708317600000|2024-02-19 04:40:00|2401.98|2400.48|2402.21|2400.71|2402.21|2400.71|2401.76|2400.26|0
1708317900000|2024-02-19 04:45:00|2402.22|2400.72|2402.21|2400.71|2402.22|2400.72|2402.21|2400.71|0
1708318200000|2024-02-19 04:50:00|2402.2|2400.7|2402.21|2400.71|2402.21|2400.71|2402.2|2400.7|0
1708318500000|2024-02-19 04:55:00|2402.22|2400.72|2402.21|2400.71|2402.22|2400.72|2402.21|2400.71|0
1708318800000|2024-02-19 05:00:00|2402.22|2400.72|2402.23|2400.73|2402.23|2400.73|2402.21|2400.71|0
1708319100000|2024-02-19 05:05:00|2402.22|2400.72|2401.77|2400.27|2402.22|2400.72|2401.76|2400.26|0
1708319400000|2024-02-19 05:10:00|2401.76|2400.26|2401.98|2400.48|2401.99|2400.49|2401.76|2400.26|0
1708319700000|2024-02-19 05:15:00|2402.2|2400.7|2402.2|2400.7|2402.21|2400.71|2401.76|2400.26|0
1708320000000|2024-02-19 05:20:00|2401.76|2400.26|2401.76|2400.26|2402.19|2400.69|2401.75|2400.25|0
1708320300000|2024-02-19 05:25:00|2401.77|2400.27|2402.21|2400.71|2402.66|2401.16|2401.77|2400.27|0
1708320600000|2024-02-19 05:30:00|2401.77|2400.27|2402.21|2400.71|2402.22|2400.72|2401.77|2400.27|0
1708320900000|2024-02-19 05:35:00|2402.22|2400.72|2402.39|2400.89|2402.39|2400.89|2402.21|2400.71|0
1708321200000|2024-02-19 05:40:00|2402.4|2400.9|2402.83|2401.33|2402.83|2401.33|2402.38|2400.88|0
1708321500000|2024-02-19 05:45:00|2402.82|2401.32|2403.27|2401.77|2403.27|2401.77|2402.38|2400.88|0
1708321800000|2024-02-19 05:50:00|2403.26|2401.76|2403.26|2401.76|2403.71|2402.21|2402.82|2401.32|0
1708322100000|2024-02-19 05:55:00|2402.82|2401.32|2402.81|2401.31|2403.25|2401.75|2402.38|2400.88|0
1708322400000|2024-02-19 06:00:00|2402.8|2401.3|2403.26|2401.76|2403.26|2401.76|2402.36|2400.86|0
1708322700000|2024-02-19 06:05:00|2403.25|2401.75|2403.26|2401.76|2403.26|2401.76|2402.81|2401.31|0
1708323000000|2024-02-19 06:10:00|2403.48|2401.98|2403.7|2402.2|2403.71|2402.21|2403.26|2401.76|0
1708323300000|2024-02-19 06:15:00|2403.26|2401.76|2403.71|2402.21|2403.72|2402.22|2403.26|2401.76|0
1708323600000|2024-02-19 06:20:00|2403.27|2401.77|2403.52|2402.02|2403.74|2402.24|2403.27|2401.77|0
1708323900000|2024-02-19 06:25:00|2403.3|2401.8|2403.75|2402.25|2403.75|2402.25|2403.29|2401.79|0
1708324200000|2024-02-19 06:30:00|2403.74|2402.24|2403.74|2402.24|2403.75|2402.25|2403.3|2401.8|0
1708324500000|2024-02-19 06:35:00|2403.52|2402.02|2403.75|2402.25|2403.75|2402.25|2403.52|2402.02|0
1708324800000|2024-02-19 06:40:00|2403.74|2402.24|2403.3|2401.8|2403.75|2402.25|2403.3|2401.8|0
1708325100000|2024-02-19 06:45:00|2403.31|2401.81|2403.78|2402.28|2403.78|2402.28|2403.3|2401.8|0
1708325400000|2024-02-19 06:50:00|2404.22|2402.72|2404.67|2403.17|2404.67|2403.17|2404.22|2402.72|0
1708325700000|2024-02-19 06:55:00|2404.45|2402.95|2404.23|2402.73|2404.67|2403.17|2404.23|2402.73|0
1708326000000|2024-02-19 07:00:00|2403.79|2402.29|2403.77|2402.27|2404.71|2403.21|2403.33|2401.83|0
1708326300000|2024-02-19 07:05:00|2404.21|2402.71|2404.2|2402.7|2405.1|2403.6|2403.75|2402.25|0
1708326600000|2024-02-19 07:10:00|2404.19|2402.69|2403.7|2402.2|2404.63|2403.13|2403.26|2401.76|0
1708326900000|2024-02-19 07:15:00|2403.69|2402.19|2402.75|2401.25|2403.7|2402.2|2402.3|2400.8|0
1708327200000|2024-02-19 07:20:00|2402.31|2400.81|2401.41|2399.91|2402.76|2401.26|2401.41|2399.91|0
1708327500000|2024-02-19 07:25:00|2401.42|2399.92|2402.62|2401.12|2402.63|2401.13|2401.42|2399.92|0
1708327800000|2024-02-19 07:30:00|2402.18|2400.68|2402.82|2401.42|2403.44|2402.04|2401.57|2400.17|46
1708328100000|2024-02-19 07:35:00|2403.07|2401.67|2404.07|2402.67|2405.07|2403.67|2402.57|2401.17|10
1708328400000|2024-02-19 07:40:00|2404.19|2402.79|2404.32|2402.92|2404.69|2403.29|2403.57|2402.17|2
1708328700000|2024-02-19 07:45:00|2404.44|2403.04|2404.32|2402.92|2404.44|2403.04|2404.19|2402.79|2
1708329000000|2024-02-19 07:50:00|2403.69|2402.29|2403.57|2402.17|2403.69|2402.29|2403.57|2402.17|0
1708329300000|2024-02-19 07:55:00|2403.61|2402.11|2402.34|2400.84|2403.61|2402.11|2402.34|2400.84|0
1708329600000|2024-02-19 08:00:00|2400.24|2399.74|2403.87|2403.37|2406.87|2406.37|2400.24|2399.74|3245
1708329900000|2024-02-19 08:05:00|2403.99|2403.49|2404.12|2403.62|2404.99|2404.49|2402.62|2402.12|2088
1708330200000|2024-02-19 08:10:00|2403.87|2403.37|2405.62|2405.12|2406.87|2406.37|2403.12|2402.62|1214
1708330500000|2024-02-19 08:15:00|2405.49|2404.99|2406.37|2405.87|2407.12|2406.62|2404.37|2403.87|907
1708330800000|2024-02-19 08:20:00|2406.12|2405.62|2403.12|2402.62|2406.12|2405.62|2402.37|2401.87|1100
1708331100000|2024-02-19 08:25:00|2403.24|2402.74|2405.37|2404.87|2405.87|2405.37|2402.62|2402.12|1024
1708331400000|2024-02-19 08:30:00|2405.62|2405.12|2406.62|2406.12|2406.87|2406.37|2403.37|2402.87|1262
1708331700000|2024-02-19 08:35:00|2406.37|2405.87|2404.62|2404.12|2407.62|2407.12|2403.87|2403.37|679
1708332000000|2024-02-19 08:40:00|2404.49|2403.99|2403.99|2403.49|2404.87|2404.37|2403.62|2403.12|377
1708332300000|2024-02-19 08:45:00|2403.74|2403.24|2407.06|2406.56|2407.44|2406.94|2403.49|2402.99|589
1708332600000|2024-02-19 08:50:00|2406.94|2406.44|2404.69|2404.19|2407.44|2406.94|2404.56|2404.06|609
1708332900000|2024-02-19 08:55:00|2404.56|2404.06|2403.19|2402.69|2404.56|2404.06|2402.19|2401.69|968
1708333200000|2024-02-19 09:00:00|2403.44|2402.94|2403.31|2402.81|2404.44|2403.94|2402.44|2401.94|551
1708333500000|2024-02-19 09:05:00|2403.19|2402.69|2404.69|2404.19|2404.69|2404.19|2402.81|2402.31|521
1708333800000|2024-02-19 09:10:00|2404.94|2404.44|2406.19|2405.69|2406.44|2405.94|2404.69|2404.19|313
1708334100000|2024-02-19 09:15:00|2405.69|2405.19|2403.94|2403.44|2406.44|2405.94|2403.94|2403.44|491
1708334400000|2024-02-19 09:20:00|2403.81|2403.31|2402.69|2402.19|2404.44|2403.94|2402.44|2401.94|497
1708334700000|2024-02-19 09:25:00|2402.44|2401.94|2402.69|2402.19|2404.44|2403.94|2402.19|2401.69|393
1708335000000|2024-02-19 09:30:00|2402.81|2402.31|2402.19|2401.69|2403.44|2402.94|2401.69|2401.19|706
1708335300000|2024-02-19 09:35:00|2402.06|2401.56|2402.94|2402.44|2402.94|2402.44|2401.44|2400.94|326
1708335600000|2024-02-19 09:40:00|2402.69|2402.19|2405.44|2404.94|2405.69|2405.19|2402.69|2402.19|426
1708335900000|2024-02-19 09:45:00|2405.19|2404.69|2406.56|2406.06|2407.19|2406.69|2405.19|2404.69|479
1708336200000|2024-02-19 09:50:00|2406.69|2406.19|2407.19|2406.69|2407.69|2407.19|2406.44|2405.94|370
1708336500000|2024-02-19 09:55:00|2407.44|2406.94|2408.31|2407.81|2408.44|2407.94|2407.44|2406.94|429
1708336800000|2024-02-19 10:00:00|2408.44|2407.94|2406.94|2406.44|2408.69|2408.19|2406.69|2406.19|767
1708337100000|2024-02-19 10:05:00|2406.69|2406.19|2407.19|2406.69|2407.44|2406.94|2406.44|2405.94|397
1708337400000|2024-02-19 10:10:00|2407.06|2406.56|2406.94|2406.44|2407.44|2406.94|2406.31|2405.81|330
1708337700000|2024-02-19 10:15:00|2407.19|2406.69|2406.81|2406.31|2407.69|2407.19|2406.69|2406.19|314
1708338000000|2024-02-19 10:20:00|2406.69|2406.19|2406.31|2405.81|2407.44|2406.94|2406.19|2405.69|365
1708338300000|2024-02-19 10:25:00|2406.44|2405.94|2405.44|2404.94|2406.44|2405.94|2404.69|2404.19|445
1708338600000|2024-02-19 10:30:00|2405.69|2405.19|2405.44|2404.94|2406.44|2405.94|2404.94|2404.44|325
1708338900000|2024-02-19 10:35:00|2405.31|2404.81|2406.06|2405.56|2406.44|2405.94|2405.19|2404.69|295
1708339200000|2024-02-19 10:40:00|2405.94|2405.44|2406.44|2405.94|2407.19|2406.69|2405.94|2405.44|375
1708339500000|2024-02-19 10:45:00|2406.69|2406.19|2407.44|2406.94|2407.69|2407.19|2406.56|2406.06|251
1708339800000|2024-02-19 10:50:00|2407.19|2406.69|2407.94|2407.44|2408.19|2407.69|2406.94|2406.44|259
1708340100000|2024-02-19 10:55:00|2407.81|2407.31|2407.69|2407.19|2407.94|2407.44|2406.94|2406.44|334
1708340400000|2024-02-19 11:00:00|2407.44|2406.94|2408.19|2407.69|2408.19|2407.69|2407.19|2406.69|204
1708340700000|2024-02-19 11:05:00|2407.94|2407.44|2407.94|2407.44|2408.19|2407.69|2407.19|2406.69|319
1708341000000|2024-02-19 11:10:00|2408.19|2407.69|2407.69|2407.19|2408.31|2407.81|2407.69|2407.19|256
1708341300000|2024-02-19 11:15:00|2407.44|2406.94|2407.69|2407.19|2407.94|2407.44|2407.19|2406.69|263
1708341600000|2024-02-19 11:20:00|2407.44|2406.94|2407.69|2407.19|2407.69|2407.19|2407.44|2406.94|245
1708341900000|2024-02-19 11:25:00|2407.94|2407.44|2407.44|2406.94|2408.19|2407.69|2407.19|2406.69|279
1708342200000|2024-02-19 11:30:00|2407.69|2407.19|2409.19|2408.69|2409.19|2408.69|2407.69|2407.19|370
1708342500000|2024-02-19 11:35:00|2408.94|2408.44|2408.69|2408.19|2409.19|2408.69|2408.19|2407.69|273
1708342800000|2024-02-19 11:40:00|2408.81|2408.31|2409.44|2408.94|2409.94|2409.44|2408.81|2408.31|337
1708343100000|2024-02-19 11:45:00|2409.69|2409.19|2408.94|2408.44|2409.69|2409.19|2408.44|2407.94|284
1708343400000|2024-02-19 11:50:00|2409.06|2408.56|2407.69|2407.19|2409.19|2408.69|2407.44|2406.94|301
1708343700000|2024-02-19 11:55:00|2407.44|2406.94|2407.69|2407.19|2408.19|2407.69|2407.19|2406.69|298
1708344000000|2024-02-19 12:00:00|2407.94|2407.44|2408.44|2407.94|2408.69|2408.19|2407.44|2406.94|267
1708344300000|2024-02-19 12:05:00|2408.19|2407.69|2407.69|2407.19|2408.44|2407.94|2407.44|2406.94|203
1708344600000|2024-02-19 12:10:00|2407.56|2407.06|2407.69|2407.19|2408.19|2407.69|2407.44|2406.94|156
1708344900000|2024-02-19 12:15:00|2407.94|2407.44|2407.44|2406.94|2407.94|2407.44|2406.94|2406.44|162
1708345200000|2024-02-19 12:20:00|2407.69|2407.19|2407.19|2406.69|2408.19|2407.69|2407.19|2406.69|249
1708345500000|2024-02-19 12:25:00|2406.94|2406.44|2407.44|2406.94|2407.44|2406.94|2406.69|2406.19|160
1708345800000|2024-02-19 12:30:00|2407.19|2406.69|2407.44|2406.94|2407.69|2407.19|2406.94|2406.44|145
1708346100000|2024-02-19 12:35:00|2407.69|2407.19|2407.69|2407.19|2407.69|2407.19|2407.06|2406.56|136
1708346400000|2024-02-19 12:40:00|2407.71|2407.21|2406.96|2406.46|2407.71|2407.21|2406.96|2406.46|167
1708346700000|2024-02-19 12:45:00|2407.08|2406.58|2407.71|2407.21|2407.71|2407.21|2406.96|2406.46|212
1708347000000|2024-02-19 12:50:00|2407.96|2407.46|2408.46|2407.96|2408.71|2408.21|2407.21|2406.71|170
1708347300000|2024-02-19 12:55:00|2408.21|2407.71|2409.46|2408.96|2409.71|2409.21|2407.96|2407.46|265
1708347600000|2024-02-19 13:00:00|2409.21|2408.71|2409.46|2408.96|2409.96|2409.46|2408.71|2408.21|576
1708347900000|2024-02-19 13:05:00|2409.21|2408.71|2409.21|2408.71|2409.46|2408.96|2407.96|2407.46|350
1708348200000|2024-02-19 13:10:00|2408.96|2408.46|2409.96|2409.46|2409.96|2409.46|2408.71|2408.21|186
1708348500000|2024-02-19 13:15:00|2409.71|2409.21|2409.71|2409.21|2410.21|2409.71|2409.71|2409.21|325
1708348800000|2024-02-19 13:20:00|2409.83|2409.33|2411.21|2410.71|2411.46|2410.96|2409.46|2408.96|471
1708349100000|2024-02-19 13:25:00|2411.46|2410.96|2410.96|2410.46|2411.71|2411.21|2410.46|2409.96|352
1708349400000|2024-02-19 13:30:00|2410.71|2410.21|2410.71|2410.21|2410.71|2410.21|2410.21|2409.71|158
1708349700000|2024-02-19 13:35:00|2410.58|2410.08|2410.21|2409.71|2410.96|2410.46|2409.46|2408.96|381
1708350000000|2024-02-19 13:40:00|2410.46|2409.96|2409.71|2409.21|2410.46|2409.96|2408.96|2408.46|479
1708350300000|2024-02-19 13:45:00|2409.46|2408.96|2409.96|2409.46|2410.46|2409.96|2409.46|2408.96|476
1708350600000|2024-02-19 13:50:00|2410.08|2409.58|2410.71|2410.21|2410.96|2410.46|2409.96|2409.46|156
1708350900000|2024-02-19 13:55:00|2410.96|2410.46|2409.96|2409.46|2410.96|2410.46|2409.21|2408.71|255
1708351200000|2024-02-19 14:00:00|2410.08|2409.58|2409.46|2408.96|2410.46|2409.96|2409.46|2408.96|212
1708351500000|2024-02-19 14:05:00|2409.71|2409.21|2407.71|2407.21|2409.71|2409.21|2407.46|2406.96|581
1708351800000|2024-02-19 14:10:00|2407.96|2407.46|2408.46|2407.96|2408.46|2407.96|2407.71|2407.21|323
1708352100000|2024-02-19 14:15:00|2408.21|2407.71|2407.71|2407.21|2408.46|2407.96|2407.71|2407.21|316
1708352400000|2024-02-19 14:20:00|2407.46|2406.96|2408.21|2407.71|2408.21|2407.71|2407.46|2406.96|588
1708352700000|2024-02-19 14:25:00|2408.46|2407.96|2408.96|2408.46|2408.96|2408.46|2408.21|2407.71|328
1708353000000|2024-02-19 14:30:00|2409.21|2408.71|2409.71|2409.21|2409.71|2409.21|2408.71|2408.21|365
1708353300000|2024-02-19 14:35:00|2409.46|2408.96|2409.71|2409.21|2409.96|2409.46|2408.96|2408.46|372
1708353600000|2024-02-19 14:40:00|2409.46|2408.96|2408.71|2408.21|2409.71|2409.21|2408.21|2407.71|382
1708353900000|2024-02-19 14:45:00|2408.46|2407.96|2407.96|2407.46|2408.46|2407.96|2407.46|2406.96|351
1708354200000|2024-02-19 14:50:00|2408.21|2407.71|2408.21|2407.71|2408.46|2407.96|2407.46|2406.96|328
1708354500000|2024-02-19 14:55:00|2408.46|2407.96|2408.46|2407.96|2409.21|2408.71|2407.21|2406.71|587
1708354800000|2024-02-19 15:00:00|2408.71|2408.21|2408.83|2408.33|2408.96|2408.46|2408.21|2407.71|332
1708355100000|2024-02-19 15:05:00|2408.96|2408.46|2410.21|2409.71|2410.21|2409.71|2408.46|2407.96|370
1708355400000|2024-02-19 15:10:00|2410.29|2409.79|2408.79|2408.29|2410.29|2409.79|2408.79|2408.29|290
1708355700000|2024-02-19 15:15:00|2409.04|2408.54|2411.04|2410.54|2411.04|2410.54|2408.79|2408.29|445
1708356000000|2024-02-19 15:20:00|2410.79|2410.29|2411.79|2411.29|2412.04|2411.54|2410.79|2410.29|533
1708356300000|2024-02-19 15:25:00|2411.54|2411.04|2412.29|2411.79|2412.29|2411.79|2411.04|2410.54|224
1708356600000|2024-02-19 15:30:00|2412.04|2411.54|2412.79|2412.29|2413.04|2412.54|2412.04|2411.54|381
1708356900000|2024-02-19 15:35:00|2413.04|2412.54|2413.79|2413.29|2414.04|2413.54|2413.04|2412.54|590
1708357200000|2024-02-19 15:40:00|2414.04|2413.54|2413.29|2412.79|2414.41|2413.91|2413.29|2412.79|373
1708357500000|2024-02-19 15:45:00|2413.16|2412.66|2412.29|2411.79|2413.29|2412.79|2412.29|2411.79|470
1708357800000|2024-02-19 15:50:00|2412.54|2412.04|2412.54|2412.04|2412.91|2412.41|2412.54|2412.04|259
1708358100000|2024-02-19 15:55:00|2412.29|2411.79|2411.79|2411.29|2412.54|2412.04|2411.54|2411.04|478
1708358400000|2024-02-19 16:00:00|2411.54|2411.04|2412.29|2411.79|2412.54|2412.04|2411.29|2410.79|400
1708358700000|2024-02-19 16:05:00|2412.54|2412.04|2412.29|2411.79|2413.29|2412.79|2412.29|2411.79|406
1708359000000|2024-02-19 16:10:00|2412.41|2411.91|2411.54|2411.04|2412.54|2412.04|2411.54|2411.04|540
1708359300000|2024-02-19 16:15:00|2411.79|2411.29|2411.29|2410.79|2412.29|2411.79|2411.29|2410.79|640
1708359600000|2024-02-19 16:20:00|2411.04|2410.54|2412.04|2410.54|2412.04|2411.54|2411.04|2410.54|968
1708359900000|2024-02-19 16:25:00|2412.03|2410.53|2411.59|2410.09|2412.04|2410.54|2411.59|2410.09|332
1708360200000|2024-02-19 16:30:00|2411.86|2410.46|2412.74|2411.34|2412.74|2411.34|2411.86|2410.46|56
1708360500000|2024-02-19 16:35:00|2413.11|2411.71|2413.24|2411.84|2414.36|2412.96|2412.86|2411.46|102
1708360800000|2024-02-19 16:40:00|2412.61|2411.21|2412.74|2411.34|2413.74|2412.34|2412.49|2411.09|30
1708361100000|2024-02-19 16:45:00|2412.86|2411.46|2413.74|2412.34|2413.74|2412.34|2412.86|2411.46|9
1708361400000|2024-02-19 16:50:00|2413.86|2412.46|2412.99|2411.59|2413.86|2412.46|2412.99|2411.59|2
1708361700000|2024-02-19 16:55:00|2413.61|2412.21|2413.29|2411.79|2413.74|2412.34|2413.24|2411.79|5
1708362000000|2024-02-19 17:00:00|2413.28|2411.78|2413.28|2411.78|2413.29|2411.79|2413.27|2411.77|0
1708362300000|2024-02-19 17:05:00|2413.27|2411.77|2412.83|2411.33|2413.28|2411.78|2412.83|2411.33|0
1708362600000|2024-02-19 17:10:00|2412.81|2411.31|2412.81|2411.31|2412.81|2411.31|2412.81|2411.31|0
1708362900000|2024-02-19 17:15:00|2412.82|2411.32|2412.81|2411.31|2412.82|2411.32|2412.81|2411.31|0
1708363200000|2024-02-19 17:20:00|2412.8|2411.3|2412.81|2411.31|2412.81|2411.31|2412.8|2411.3|0
1708363500000|2024-02-19 17:25:00|2412.37|2410.87|2412.38|2410.88|2412.38|2410.88|2412.37|2410.87|0
1708363800000|2024-02-19 17:30:00|2412.82|2411.32|2412.38|2410.88|2412.82|2411.32|2412.38|2410.88|0
1708364400000|2024-02-19 17:40:00|2412.39|2410.89|2412.38|2410.88|2412.39|2410.89|2412.38|2410.88|0
1708364700000|2024-02-19 17:45:00|2412.39|2410.89|2412.39|2410.89|2412.39|2410.89|2412.39|2410.89|0
1708365300000|2024-02-19 17:55:00|2412.4|2410.9|2411.94|2410.44|2412.4|2410.9|2411.93|2410.43|0
1708369500000|2024-02-19 19:05:00|2411.93|2410.43|2411.93|2410.43|2411.93|2410.43|2411.93|2410.43|0
1708371300000|2024-02-19 19:35:00|2412.15|2410.65|2412.38|2410.88|2412.38|2410.88|2412.15|2410.65|0
1708372500000|2024-02-19 19:55:00|2412.16|2410.66|2412.38|2410.88|2412.38|2410.88|2412.15|2410.65|0
1708373100000|2024-02-19 20:05:00|2412.16|2410.66|2412.38|2410.88|2412.38|2410.88|2412.15|2410.65|0
1708373400000|2024-02-19 20:10:00|2412.16|2410.66|2412.52|2411.02|2412.52|2411.02|2412.15|2410.65|0
1708373700000|2024-02-19 20:15:00|2412.3|2410.8|2412.52|2411.02|2412.52|2411.02|2412.29|2410.79|0
1708374300000|2024-02-19 20:25:00|2412.74|2411.24|2412.97|2411.47|2412.97|2411.47|2412.74|2411.24|0
1708375500000|2024-02-19 20:45:00|2412.75|2411.25|2412.97|2411.47|2412.97|2411.47|2412.52|2411.02|0
1708375800000|2024-02-19 20:50:00|2412.75|2411.25|2413.12|2411.62|2413.12|2411.62|2412.52|2411.02|0
1708376100000|2024-02-19 20:55:00|2412.9|2411.4|2412.67|2411.17|2413.12|2411.62|2412.67|2411.17|0
1708377900000|2024-02-19 21:25:00|2412.76|2411.26|2412.76|2411.26|2412.76|2411.26|2412.76|2411.26|0
1708379700000|2024-02-19 21:55:00|2412.75|2411.25|2412.58|2411.08|2412.75|2411.25|2412.58|2411.08|0
1708383600000|2024-02-19 23:00:00|2412.56|2411.06|2411.94|2410.44|2412.56|2411.06|2411.62|2410.12|0
1708383900000|2024-02-19 23:05:00|2411.99|2410.49|2411.8|2410.3|2412.03|2410.53|2411.49|2409.99|0
1708384200000|2024-02-19 23:10:00|2411.76|2410.26|2410.09|2408.59|2411.76|2410.26|2409.66|2408.16|0
1708384500000|2024-02-19 23:15:00|2409.91|2408.41|2410|2408.5|2410.09|2408.59|2409.55|2408.05|0
1708384800000|2024-02-19 23:20:00|2409.91|2408.41|2409.91|2408.41|2410|2408.5|2409.68|2408.18|0
1708385100000|2024-02-19 23:25:00|2409.96|2408.46|2409.27|2407.77|2410|2408.5|2409.23|2407.73|0
1708385400000|2024-02-19 23:30:00|2409.36|2407.86|2408.49|2406.99|2409.55|2408.05|2408.49|2406.99|0
1708385700000|2024-02-19 23:35:00|2408.53|2407.03|2408.62|2407.12|2408.9|2407.4|2408.35|2406.85|0
1708386000000|2024-02-19 23:40:00|2408.58|2407.08|2408.9|2407.4|2408.9|2407.4|2408.03|2406.53|0
1708386300000|2024-02-19 23:45:00|2408.85|2407.35|2408.49|2406.99|2408.85|2407.35|2408.17|2406.67|0
1708386600000|2024-02-19 23:50:00|2408.48|2406.98|2407.81|2406.31|2408.48|2406.98|2407.4|2405.9|0
1708386900000|2024-02-19 23:55:00|2407.77|2406.27|2408.27|2406.77|2408.41|2406.91|2407.72|2406.22|0
1708387200000|2024-02-20 00:00:00|2408.18|2406.68|2407.95|2406.45|2408.36|2406.86|2407.63|2406.13|0
1708387500000|2024-02-20 00:05:00|2407.81|2406.31|2407.95|2406.45|2408.04|2406.54|2407.5|2406|0
1708387800000|2024-02-20 00:10:00|2407.81|2406.31|2407.81|2406.31|2408.27|2406.77|2407.72|2406.22|0
1708388100000|2024-02-20 00:15:00|2407.82|2406.32|2409.45|2407.95|2409.9|2408.4|2407.82|2406.32|0
1708388400000|2024-02-20 00:20:00|2409.01|2407.51|2408.97|2407.47|2409.01|2407.51|2408.52|2407.02|0
1708388700000|2024-02-20 00:25:00|2408.96|2407.46|2409.87|2408.37|2409.88|2408.38|2408.52|2407.02|0
1708389000000|2024-02-20 00:30:00|2409.88|2408.38|2409.88|2408.38|2410.77|2409.27|2409.87|2408.37|0
1708389300000|2024-02-20 00:35:00|2409.87|2408.37|2409.88|2408.38|2409.88|2408.38|2409.87|2408.37|0
1708389600000|2024-02-20 00:40:00|2409.87|2408.37|2409.87|2408.37|2409.88|2408.38|2409.42|2407.92|0
1708389900000|2024-02-20 00:45:00|2409.88|2408.38|2409.87|2408.37|2409.88|2408.38|2409.87|2408.37|0
1708390200000|2024-02-20 00:50:00|2409.86|2408.36|2409.86|2408.36|2409.87|2408.37|2409.86|2408.36|0
1708390500000|2024-02-20 00:55:00|2409.87|2408.37|2410.32|2408.82|2410.32|2408.82|2409.87|2408.37|0
1708390800000|2024-02-20 01:00:00|2410.31|2408.81|2410.32|2408.82|2410.32|2408.82|2409.87|2408.37|0
1708391100000|2024-02-20 01:05:00|2410.31|2408.81|2410.31|2408.81|2410.32|2408.82|2410.31|2408.81|0
1708391400000|2024-02-20 01:10:00|2410.3|2408.8|2409.43|2407.93|2410.32|2408.82|2409.43|2407.93|0
1708391700000|2024-02-20 01:15:00|2409.87|2408.37|2410.78|2409.28|2410.78|2409.28|2409.42|2407.92|0
1708392000000|2024-02-20 01:20:00|2411|2409.5|2411.23|2409.73|2411.24|2409.74|2410.78|2409.28|0
1708392300000|2024-02-20 01:25:00|2411.24|2409.74|2411.25|2409.75|2411.25|2409.75|2410.78|2409.28|0
1708392600000|2024-02-20 01:30:00|2411.24|2409.74|2408.99|2407.49|2411.24|2409.74|2408.99|2407.49|0
1708392900000|2024-02-20 01:35:00|2409.43|2407.93|2409.42|2407.92|2409.87|2408.37|2408.54|2407.04|0
1708393200000|2024-02-20 01:40:00|2409.19|2407.69|2408.52|2407.02|2409.42|2407.92|2408.51|2407.01|0
1708393500000|2024-02-20 01:45:00|2408.08|2406.58|2407.58|2406.08|2408.08|2406.58|2406.69|2405.19|0
1708393800000|2024-02-20 01:50:00|2407.57|2406.07|2407.12|2405.62|2407.57|2406.07|2407.1|2405.6|0
1708394100000|2024-02-20 01:55:00|2407.11|2405.61|2406.19|2404.69|2407.12|2405.62|2405.76|2404.26|0
1708394400000|2024-02-20 02:00:00|2406.18|2404.68|2405.74|2404.24|2406.19|2404.69|2405.72|2404.22|0
1708394700000|2024-02-20 02:05:00|2405.73|2404.23|2405.73|2404.23|2406.18|2404.68|2405.28|2403.78|0
1708395000000|2024-02-20 02:10:00|2405.29|2403.79|2406.64|2405.14|2407.09|2405.59|2405.28|2403.78|0
1708395300000|2024-02-20 02:15:00|2406.63|2405.13|2406.63|2405.13|2406.64|2405.14|2406.18|2404.68|0
1708395600000|2024-02-20 02:20:00|2406.62|2405.12|2405.72|2404.22|2406.62|2405.12|2405.71|2404.21|0
1708395900000|2024-02-20 02:25:00|2405.73|2404.23|2405.72|2404.22|2406.18|2404.68|2405.72|2404.22|0
1708396200000|2024-02-20 02:30:00|2405.73|2404.23|2406.18|2404.68|2406.19|2404.69|2405.72|2404.22|0
1708396500000|2024-02-20 02:35:00|2406.4|2404.9|2406.18|2404.68|2406.4|2404.9|2406.18|2404.68|0
1708396800000|2024-02-20 02:40:00|2406.17|2404.67|2406.64|2405.14|2406.64|2405.14|2406.17|2404.67|0
1708397100000|2024-02-20 02:45:00|2406.63|2405.13|2406.62|2405.12|2406.64|2405.14|2406.17|2404.67|0
1708397400000|2024-02-20 02:50:00|2406.61|2405.11|2406.62|2405.12|2406.62|2405.12|2406.61|2405.11|0
1708397700000|2024-02-20 02:55:00|2406.18|2404.68|2406.18|2404.68|2406.19|2404.69|2406.18|2404.68|0
1708398000000|2024-02-20 03:00:00|2406.4|2404.9|2406.62|2405.12|2407.08|2405.58|2406.18|2404.68|0
1708398300000|2024-02-20 03:05:00|2406.63|2405.13|2406.62|2405.12|2407.07|2405.57|2406.62|2405.12|0
1708398600000|2024-02-20 03:10:00|2406.17|2404.67|2405.72|2404.22|2406.4|2404.9|2405.28|2403.78|0
1708398900000|2024-02-20 03:15:00|2405.73|2404.23|2405.73|2404.23|2405.74|2404.24|2405.28|2403.78|0
1708399200000|2024-02-20 03:20:00|2405.74|2404.24|2405.72|2404.22|2405.74|2404.24|2405.72|2404.22|0
1708399500000|2024-02-20 03:25:00|2405.73|2404.23|2406.17|2404.67|2406.17|2404.67|2405.72|2404.22|0
1708399800000|2024-02-20 03:30:00|2406.18|2404.68|2406.18|2404.68|2406.62|2405.12|2406.18|2404.68|0
1708400100000|2024-02-20 03:35:00|2406.17|2404.67|2406.18|2404.68|2406.18|2404.68|2406.17|2404.67|0
1708400400000|2024-02-20 03:40:00|2406.17|2404.67|2406.17|2404.67|2406.18|2404.68|2405.72|2404.22|0
1708400700000|2024-02-20 03:45:00|2405.73|2404.23|2405.95|2404.45|2405.95|2404.45|2405.72|2404.22|0
1708401000000|2024-02-20 03:50:00|2406.17|2404.67|2406.62|2405.12|2406.62|2405.12|2406.17|2404.67|0
1708401300000|2024-02-20 03:55:00|2406.18|2404.68|2406.18|2404.68|2406.18|2404.68|2406.18|2404.68|0
1708401600000|2024-02-20 04:00:00|2406.17|2404.67|2405.74|2404.24|2406.18|2404.68|2405.74|2404.24|0
1708401900000|2024-02-20 04:05:00|2405.75|2404.25|2406.19|2404.69|2406.19|2404.69|2405.74|2404.24|0
1708402200000|2024-02-20 04:10:00|2406.2|2404.7|2406.65|2405.15|2406.65|2405.15|2406.19|2404.69|0
1708402500000|2024-02-20 04:15:00|2406.64|2405.14|2406.66|2405.16|2407.11|2405.61|2406.64|2405.14|0
1708402800000|2024-02-20 04:20:00|2406.65|2405.15|2406.2|2404.7|2406.66|2405.16|2406.2|2404.7|0
1708403100000|2024-02-20 04:25:00|2406.19|2404.69|2406.2|2404.7|2406.2|2404.7|2405.74|2404.24|0
1708403400000|2024-02-20 04:30:00|2406.19|2404.69|2406.64|2405.14|2406.64|2405.14|2406.19|2404.69|0
1708403700000|2024-02-20 04:35:00|2406.23|2404.73|2406.23|2404.73|2406.23|2404.73|2406.23|2404.73|0
1708404000000|2024-02-20 04:40:00|2405.79|2404.29|2405.79|2404.29|2405.79|2404.29|2405.78|2404.28|0
1708404300000|2024-02-20 04:45:00|2405.78|2404.28|2405.78|2404.28|2405.79|2404.29|2405.78|2404.28|0
1708404600000|2024-02-20 04:50:00|2405.79|2404.29|2405.79|2404.29|2405.8|2404.3|2405.79|2404.29|0
1708404900000|2024-02-20 04:55:00|2405.35|2403.85|2405.35|2403.85|2405.35|2403.85|2405.34|2403.84|0
1708405200000|2024-02-20 05:00:00|2405.36|2403.86|2405.36|2403.86|2405.36|2403.86|2405.35|2403.85|0
1708405500000|2024-02-20 05:05:00|2405.35|2403.85|2405.35|2403.85|2405.35|2403.85|2405.35|2403.85|0
1708405800000|2024-02-20 05:10:00|2405.36|2403.86|2405.26|2403.76|2405.36|2403.86|2404.9|2403.4|0
1708406100000|2024-02-20 05:15:00|2405.27|2403.77|2405.71|2404.21|2405.72|2404.22|2405.27|2403.77|0
1708406400000|2024-02-20 05:20:00|2406.15|2404.65|2405.71|2404.21|2406.16|2404.66|2405.71|2404.21|0
1708406700000|2024-02-20 05:25:00|2405.7|2404.2|2405.71|2404.21|2406.15|2404.65|2405.7|2404.2|0
1708407000000|2024-02-20 05:30:00|2406.15|2404.65|2406.13|2404.63|2406.15|2404.65|2405.68|2404.18|0
1708407300000|2024-02-20 05:35:00|2405.91|2404.41|2406.13|2404.63|2406.13|2404.63|2405.67|2404.17|0
1708407600000|2024-02-20 05:40:00|2406.14|2404.64|2406.18|2404.68|2406.18|2404.68|2406.13|2404.63|0
1708407900000|2024-02-20 05:45:00|2406.19|2404.69|2406.52|2405.02|2407.07|2405.57|2406.18|2404.68|0
1708408200000|2024-02-20 05:50:00|2406.74|2405.24|2406.99|2405.49|2406.99|2405.49|2406.52|2405.02|0
1708408500000|2024-02-20 05:55:00|2406.98|2405.48|2406.11|2404.61|2406.98|2405.48|2406.1|2404.6|0
1708408800000|2024-02-20 06:00:00|2406.55|2405.05|2406.55|2405.05|2406.56|2405.06|2406.11|2404.61|0
1708409100000|2024-02-20 06:05:00|2406.33|2404.83|2407.44|2405.94|2407.44|2405.94|2406.32|2404.82|0
1708409400000|2024-02-20 06:10:00|2407.45|2405.95|2407.45|2405.95|2407.45|2405.95|2407.44|2405.94|0
1708409700000|2024-02-20 06:15:00|2407.46|2405.96|2407.91|2406.41|2408.36|2406.86|2407.45|2405.95|0
1708410000000|2024-02-20 06:20:00|2408.35|2406.85|2407.91|2406.41|2408.35|2406.85|2407.9|2406.4|0
1708410300000|2024-02-20 06:25:00|2407.9|2406.4|2408.36|2406.86|2408.36|2406.86|2407.9|2406.4|0
1708410600000|2024-02-20 06:30:00|2408.37|2406.87|2408.8|2407.3|2408.88|2407.38|2408.37|2406.87|0
1708410900000|2024-02-20 06:35:00|2408.79|2407.29|2408.45|2406.95|2408.79|2407.29|2408.44|2406.94|0
1708411200000|2024-02-20 06:40:00|2408.46|2406.96|2408.46|2406.96|2408.46|2406.96|2408.46|2406.96|0
1708411500000|2024-02-20 06:45:00|2408.45|2406.95|2407.58|2406.08|2408.46|2406.96|2407.56|2406.06|0
1708411800000|2024-02-20 06:50:00|2407.8|2406.3|2408.02|2406.52|2408.02|2406.52|2407.57|2406.07|0
1708412100000|2024-02-20 06:55:00|2407.8|2406.3|2408.49|2406.99|2408.49|2406.99|2407.8|2406.3|0
1708412400000|2024-02-20 07:00:00|2408.93|2407.43|2408.48|2406.98|2409.38|2407.88|2407.58|2406.08|0
1708412700000|2024-02-20 07:05:00|2408.47|2406.97|2407.59|2406.09|2408.48|2406.98|2407.57|2406.07|0
1708413000000|2024-02-20 07:10:00|2408.03|2406.53|2408.5|2407|2408.94|2407.44|2407.58|2406.08|0
1708413300000|2024-02-20 07:15:00|2408.49|2406.99|2409.41|2407.91|2409.85|2408.35|2408.49|2406.99|0
1708413600000|2024-02-20 07:20:00|2409.4|2407.9|2407.37|2405.87|2409.41|2407.91|2407.37|2405.87|0
1708413900000|2024-02-20 07:25:00|2407.38|2405.88|2407.36|2405.86|2407.83|2406.33|2407.35|2405.85|0
1708414200000|2024-02-20 07:30:00|2406.92|2405.42|2408.11|2406.71|2408.99|2407.59|2406.06|2404.56|52
1708414500000|2024-02-20 07:35:00|2407.99|2406.59|2407.99|2406.59|2408.99|2407.59|2407.74|2406.34|13
1708414800000|2024-02-20 07:40:00|2407.86|2406.46|2407.86|2406.46|2407.99|2406.59|2407.74|2406.34|7
1708415100000|2024-02-20 07:45:00|2407.49|2406.09|2407.49|2406.09|2407.61|2406.21|2407.49|2406.09|4
1708415400000|2024-02-20 07:50:00|2407.61|2406.21|2407.36|2405.96|2407.61|2406.21|2407.36|2405.96|13
1708415700000|2024-02-20 07:55:00|2407.41|2405.91|2406.82|2405.32|2407.8|2406.3|2406.46|2404.96|0
1708416000000|2024-02-20 08:00:00|2407.04|2405.54|2414.79|2414.29|2414.79|2414.29|2406.81|2405.31|3396
1708416300000|2024-02-20 08:05:00|2414.66|2414.16|2412.16|2411.66|2415.54|2415.04|2411.66|2411.16|1519
1708416600000|2024-02-20 08:10:00|2412.29|2411.79|2412.04|2411.54|2413.29|2412.79|2409.54|2409.04|1624
1708416900000|2024-02-20 08:15:00|2411.79|2411.29|2407.04|2406.54|2412.04|2411.54|2406.29|2405.79|1224
1708417200000|2024-02-20 08:20:00|2406.79|2406.29|2406.04|2405.54|2407.29|2406.79|2405.04|2404.54|1334
1708417500000|2024-02-20 08:25:00|2405.79|2405.29|2405.29|2404.79|2406.41|2405.91|2404.54|2404.04|909
1708417800000|2024-02-20 08:30:00|2405.41|2404.91|2408.54|2408.04|2408.66|2408.16|2405.29|2404.79|1211
1708418100000|2024-02-20 08:35:00|2408.29|2407.79|2409.54|2409.04|2409.79|2409.29|2407.54|2407.04|760
1708418400000|2024-02-20 08:40:00|2409.79|2409.29|2410.04|2409.54|2410.79|2410.29|2409.04|2408.54|641
1708418700000|2024-02-20 08:45:00|2410.16|2409.66|2412.04|2411.54|2412.54|2412.04|2410.04|2409.54|585
1708419000000|2024-02-20 08:50:00|2411.79|2411.29|2411.29|2410.79|2412.41|2411.91|2410.54|2410.04|750
1708419300000|2024-02-20 08:55:00|2411.04|2410.54|2411.04|2410.54|2412.16|2411.66|2410.79|2410.29|444
1708419600000|2024-02-20 09:00:00|2410.79|2410.29|2412.04|2411.54|2412.29|2411.79|2410.79|2410.29|836
1708419900000|2024-02-20 09:05:00|2412.29|2411.79|2411.79|2411.29|2413.54|2413.04|2411.54|2411.04|720
1708420200000|2024-02-20 09:10:00|2411.54|2411.04|2413.68|2413.18|2414.18|2413.68|2411.54|2411.04|364
1708420500000|2024-02-20 09:15:00|2413.93|2413.43|2414.18|2413.68|2414.68|2414.18|2413.8|2413.3|491
1708420800000|2024-02-20 09:20:00|2413.93|2413.43|2413.18|2412.68|2414.68|2414.18|2413.18|2412.68|434
1708421100000|2024-02-20 09:25:00|2412.93|2412.43|2411.18|2410.68|2413.18|2412.68|2411.18|2410.68|506
1708421400000|2024-02-20 09:30:00|2411.43|2410.93|2412.18|2411.68|2412.68|2412.18|2411.18|2410.68|458
1708421700000|2024-02-20 09:35:00|2412.05|2411.55|2411.55|2411.05|2412.05|2411.55|2410.68|2410.18|329
1708422000000|2024-02-20 09:40:00|2411.43|2410.93|2412.43|2411.93|2412.43|2411.93|2410.68|2410.18|378
1708422300000|2024-02-20 09:45:00|2412.3|2411.8|2413.18|2412.68|2413.68|2413.18|2412.18|2411.68|299
1708422600000|2024-02-20 09:50:00|2412.93|2412.43|2412.18|2411.68|2412.93|2412.43|2411.93|2411.43|349
1708422900000|2024-02-20 09:55:00|2412.3|2411.8|2412.43|2411.93|2413.18|2412.68|2412.05|2411.55|420
1708423200000|2024-02-20 10:00:00|2412.18|2411.68|2413.43|2412.93|2413.68|2413.18|2411.68|2411.18|505
1708423500000|2024-02-20 10:05:00|2413.68|2413.18|2414.43|2413.93|2414.8|2414.3|2413.43|2412.93|456
1708423800000|2024-02-20 10:10:00|2414.18|2413.68|2413.93|2413.43|2415.93|2415.43|2413.68|2413.18|447
1708424100000|2024-02-20 10:15:00|2413.8|2413.3|2412.93|2412.43|2414.18|2413.68|2412.68|2412.18|432
1708424400000|2024-02-20 10:20:00|2413.18|2412.68|2412.93|2412.43|2413.18|2412.68|2412.18|2411.68|298
1708424700000|2024-02-20 10:25:00|2412.8|2412.3|2412.93|2412.43|2413.18|2412.68|2412.18|2411.68|274
1708425000000|2024-02-20 10:30:00|2413.05|2412.55|2413.43|2412.93|2414.68|2414.18|2412.93|2412.43|462
1708425300000|2024-02-20 10:35:00|2413.55|2413.05|2414.68|2414.18|2414.68|2414.18|2413.18|2412.68|253
1708425600000|2024-02-20 10:40:00|2414.93|2414.43|2413.68|2413.18|2415.43|2414.93|2413.43|2412.93|430
1708425900000|2024-02-20 10:45:00|2413.43|2412.93|2413.93|2413.43|2413.93|2413.43|2413.18|2412.68|219
1708426200000|2024-02-20 10:50:00|2413.68|2413.18|2413.18|2412.68|2413.93|2413.43|2412.93|2412.43|234
1708426500000|2024-02-20 10:55:00|2412.93|2412.43|2413.43|2412.93|2414.18|2413.68|2412.93|2412.43|207
1708426800000|2024-02-20 11:00:00|2413.18|2412.68|2411.93|2411.43|2413.18|2412.68|2411.93|2411.43|354
1708427100000|2024-02-20 11:05:00|2412.18|2411.68|2413.55|2413.05|2413.68|2413.18|2412.18|2411.68|199
1708427400000|2024-02-20 11:10:00|2413.43|2412.93|2413.93|2413.43|2414.18|2413.68|2413.18|2412.68|269
1708427700000|2024-02-20 11:15:00|2414.05|2413.55|2414.18|2413.68|2414.93|2414.43|2413.68|2413.18|297
1708428000000|2024-02-20 11:20:00|2414.05|2413.55|2412.93|2412.43|2414.18|2413.68|2412.93|2412.43|251
1708428300000|2024-02-20 11:25:00|2413.18|2412.68|2412.68|2412.18|2413.18|2412.68|2412.18|2411.68|246
1708428600000|2024-02-20 11:30:00|2412.93|2412.43|2412.8|2412.3|2413.68|2413.18|2412.68|2412.18|186
1708428900000|2024-02-20 11:35:00|2412.68|2412.18|2413.18|2412.68|2413.18|2412.68|2412.18|2411.68|173
1708429200000|2024-02-20 11:40:00|2413.3|2412.8|2414.18|2413.68|2414.43|2413.93|2413.18|2412.68|220
1708429500000|2024-02-20 11:45:00|2413.93|2413.43|2414.05|2413.55|2414.18|2413.68|2413.18|2412.68|137
1708429800000|2024-02-20 11:50:00|2413.93|2413.43|2413.93|2413.43|2414.18|2413.68|2413.18|2412.68|129
1708430100000|2024-02-20 11:55:00|2414.18|2413.68|2414.43|2413.93|2414.43|2413.93|2413.68|2413.18|110
1708430400000|2024-02-20 12:00:00|2414.68|2414.18|2414.93|2414.43|2415.18|2414.68|2413.93|2413.43|342
1708430700000|2024-02-20 12:05:00|2415.05|2414.55|2415.93|2415.43|2415.93|2415.43|2414.93|2414.43|301
1708431000000|2024-02-20 12:10:00|2416.18|2415.68|2417.43|2416.93|2417.43|2416.93|2415.93|2415.43|407
1708431300000|2024-02-20 12:15:00|2417.3|2416.8|2415.43|2414.93|2417.43|2416.93|2415.43|2414.93|454
1708431600000|2024-02-20 12:20:00|2415.18|2414.68|2416.05|2415.55|2416.18|2415.68|2415.18|2414.68|197
1708431900000|2024-02-20 12:25:00|2415.93|2415.43|2416.93|2416.43|2416.93|2416.43|2415.93|2415.43|269
1708432200000|2024-02-20 12:30:00|2416.68|2416.18|2415.68|2415.18|2416.68|2416.18|2415.43|2414.93|750
1708432500000|2024-02-20 12:35:00|2415.93|2415.43|2416.18|2415.68|2416.68|2416.18|2415.93|2415.43|579
1708432800000|2024-02-20 12:40:00|2416.25|2415.75|2416|2415.5|2416.75|2416.25|2416|2415.5|471
1708433100000|2024-02-20 12:45:00|2415.75|2415.25|2414.5|2414|2415.75|2415.25|2414.25|2413.75|610
1708433400000|2024-02-20 12:50:00|2414.75|2414.25|2414.62|2414.12|2415.25|2414.75|2414.25|2413.75|300
1708433700000|2024-02-20 12:55:00|2414.5|2414|2414.25|2413.75|2415|2414.5|2413.75|2413.25|491
1708434000000|2024-02-20 13:00:00|2414.12|2413.62|2413|2412.5|2414.5|2414|2413|2412.5|776
1708434300000|2024-02-20 13:05:00|2413.25|2412.75|2414.25|2413.75|2414.25|2413.75|2412.5|2412|472
1708434600000|2024-02-20 13:10:00|2414.5|2414|2414.75|2414.25|2415.75|2415.25|2414.5|2414|393
1708434900000|2024-02-20 13:15:00|2415|2414.5|2413.25|2412.75|2415|2414.5|2413.25|2412.75|415
1708435200000|2024-02-20 13:20:00|2413.5|2413|2413.5|2413|2413.5|2413|2413|2412.5|334
1708435500000|2024-02-20 13:25:00|2413.25|2412.75|2413.75|2413.25|2414.5|2414|2413.25|2412.75|387
1708435800000|2024-02-20 13:30:00|2413.5|2413|2414|2413.5|2415|2414.5|2413.5|2413|361
1708436100000|2024-02-20 13:35:00|2413.75|2413.25|2414.25|2413.75|2414.5|2414|2413.25|2412.75|282
1708436400000|2024-02-20 13:40:00|2414.5|2414|2413.37|2412.87|2414.75|2414.25|2413|2412.5|593
1708436700000|2024-02-20 13:45:00|2413.25|2412.75|2412.75|2412.25|2413.5|2413|2412.5|2412|506
1708437000000|2024-02-20 13:50:00|2412.62|2412.12|2413|2412.5|2413.25|2412.75|2411|2410.5|742
1708437300000|2024-02-20 13:55:00|2412.75|2412.25|2412|2411.5|2413.25|2412.75|2411.75|2411.25|356
1708437600000|2024-02-20 14:00:00|2412.12|2411.62|2410.25|2409.75|2412.12|2411.62|2410|2409.5|482
1708437900000|2024-02-20 14:05:00|2410|2409.5|2410.5|2410|2410.75|2410.25|2410|2409.5|383
1708438200000|2024-02-20 14:10:00|2410.25|2409.75|2410|2409.5|2410.5|2410|2409.75|2409.25|450
1708438500000|2024-02-20 14:15:00|2409.75|2409.25|2408.75|2408.25|2410.25|2409.75|2408.75|2408.25|576
1708438800000|2024-02-20 14:20:00|2408.5|2408|2406.25|2405.75|2408.75|2408.25|2406.25|2405.75|654
1708439100000|2024-02-20 14:25:00|2406|2405.5|2407|2406.5|2407.5|2407|2404.87|2404.37|952
1708439400000|2024-02-20 14:30:00|2407.12|2406.62|2406.75|2406.25|2407.75|2407.25|2406.25|2405.75|962
1708439700000|2024-02-20 14:35:00|2407|2406.5|2405.25|2404.75|2407|2406.5|2405|2404.5|730
1708440000000|2024-02-20 14:40:00|2405.37|2404.87|2403.25|2402.75|2405.37|2404.87|2403|2402.5|1296
1708440300000|2024-02-20 14:45:00|2403|2402.5|2404.25|2403.75|2405|2404.5|2402.75|2402.25|991
1708440600000|2024-02-20 14:50:00|2404|2403.5|2403.25|2402.75|2405.25|2404.75|2403|2402.5|863
1708440900000|2024-02-20 14:55:00|2403|2402.5|2403.5|2403|2404.75|2404.25|2402.5|2402|1109
1708441200000|2024-02-20 15:00:00|2403.62|2403.12|2403.25|2402.75|2404.25|2403.75|2402|2401.5|1060
1708441500000|2024-02-20 15:05:00|2403.37|2402.87|2405.75|2405.25|2405.75|2405.25|2403|2402.5|911
1708441800000|2024-02-20 15:10:00|2405.68|2405.18|2406.18|2405.68|2406.68|2406.18|2405.43|2404.93|1318
1708442100000|2024-02-20 15:15:00|2406.43|2405.93|2408.18|2407.68|2409.43|2408.93|2406.18|2405.68|952
1708442400000|2024-02-20 15:20:00|2407.93|2407.43|2409.18|2408.68|2409.68|2409.18|2407.93|2407.43|835
1708442700000|2024-02-20 15:25:00|2408.93|2408.43|2408.93|2408.43|2409.68|2409.18|2408.43|2407.93|740
1708443000000|2024-02-20 15:30:00|2408.68|2408.18|2408.43|2407.93|2408.93|2408.43|2407.68|2407.18|917
1708443300000|2024-02-20 15:35:00|2408.68|2408.18|2409.93|2409.43|2409.93|2409.43|2407.3|2406.8|767
1708443600000|2024-02-20 15:40:00|2410.18|2409.68|2411.18|2410.68|2411.68|2411.18|2409.93|2409.43|1232
1708443900000|2024-02-20 15:45:00|2411.3|2410.8|2411.43|2410.93|2412.43|2411.93|2411.05|2410.55|770
1708444200000|2024-02-20 15:50:00|2411.68|2411.18|2412.93|2412.43|2413.43|2412.93|2411.68|2411.18|798
1708444500000|2024-02-20 15:55:00|2412.68|2412.18|2413.68|2413.18|2414.18|2413.68|2412.43|2411.93|707
1708444800000|2024-02-20 16:00:00|2413.93|2413.43|2413.68|2413.18|2414.18|2413.68|2412.68|2412.18|1220
1708445100000|2024-02-20 16:05:00|2413.93|2413.43|2414.43|2413.93|2414.68|2414.18|2413.68|2413.18|889
1708445400000|2024-02-20 16:10:00|2414.55|2414.05|2414.68|2414.18|2415.43|2414.93|2413.93|2413.43|947
1708445700000|2024-02-20 16:15:00|2414.43|2413.93|2414.18|2413.68|2414.93|2414.43|2413.93|2413.43|1183
1708446000000|2024-02-20 16:20:00|2413.93|2413.43|2414.81|2413.31|2414.81|2414.18|2413.93|2413.31|2099
1708446300000|2024-02-20 16:25:00|2414.8|2413.3|2415.42|2413.92|2415.42|2413.92|2414.79|2413.29|967
1708446600000|2024-02-20 16:30:00|2415.43|2413.93|2414.63|2413.23|2416.13|2414.73|2413.75|2412.35|438
1708446900000|2024-02-20 16:35:00|2414.38|2412.98|2415.13|2413.73|2415.25|2413.85|2414.25|2412.85|144
1708447200000|2024-02-20 16:40:00|2415|2413.6|2415.38|2413.98|2415.38|2413.98|2414.63|2413.23|24
1708447500000|2024-02-20 16:45:00|2415.75|2414.35|2415.63|2414.23|2416.13|2414.73|2415.5|2414.1|14
1708447800000|2024-02-20 16:50:00|2415.5|2414.1|2414.75|2413.35|2415.75|2414.35|2414.13|2412.73|37
1708448100000|2024-02-20 16:55:00|2414.63|2413.23|2413.8|2412.3|2414.75|2413.35|2413.13|2411.73|30
1708448400000|2024-02-20 17:00:00|2413.79|2412.29|2411.97|2410.47|2413.8|2412.3|2411.96|2410.46|0
1708448700000|2024-02-20 17:05:00|2411.98|2410.48|2412.41|2410.91|2412.87|2411.37|2411.96|2410.46|0
1708449000000|2024-02-20 17:10:00|2411.97|2410.47|2412.02|2410.52|2412.44|2410.94|2411.95|2410.45|0
1708449300000|2024-02-20 17:15:00|2412.01|2410.51|2411.55|2410.05|2412.02|2410.52|2411.08|2409.58|0
1708449600000|2024-02-20 17:20:00|2411.54|2410.04|2411.09|2409.59|2412.02|2410.52|2411.08|2409.58|0
1708449900000|2024-02-20 17:25:00|2411.1|2409.6|2411.12|2409.62|2411.57|2410.07|2410.66|2409.16|0
1708450200000|2024-02-20 17:30:00|2411.11|2409.61|2412.5|2411|2412.51|2411.01|2411.11|2409.61|0
1708450500000|2024-02-20 17:35:00|2412.49|2410.99|2409.72|2408.22|2412.49|2410.99|2409.71|2408.21|0
1708450800000|2024-02-20 17:40:00|2410.16|2408.66|2412.03|2410.53|2412.03|2410.53|2409.72|2408.22|0
1708451100000|2024-02-20 17:45:00|2412.02|2410.52|2411.62|2410.12|2412.54|2411.04|2411.62|2410.12|0
1708451400000|2024-02-20 17:50:00|2411.63|2410.13|2412.55|2411.05|2412.56|2411.06|2411.16|2409.66|0
1708451700000|2024-02-20 17:55:00|2412.56|2411.06|2412.56|2411.06|2413.02|2411.52|2412.09|2410.59|0
1708452000000|2024-02-20 18:00:00|2412.57|2411.07|2412.08|2410.58|2413.02|2411.52|2412.08|2410.58|0
1708452300000|2024-02-20 18:05:00|2412.07|2410.57|2412.09|2410.59|2412.55|2411.05|2411.62|2410.12|0
1708452600000|2024-02-20 18:10:00|2412.1|2410.6|2411.62|2410.12|2412.1|2410.6|2411.61|2410.11|0
1708452900000|2024-02-20 18:15:00|2411.63|2410.13|2412.08|2410.58|2412.08|2410.58|2410.23|2408.73|0
1708453200000|2024-02-20 18:20:00|2412.07|2410.57|2413.45|2411.95|2413.91|2412.41|2412.07|2410.57|0
1708453500000|2024-02-20 18:25:00|2413.44|2411.94|2411.59|2410.09|2413.45|2411.95|2411.12|2409.62|0
1708453800000|2024-02-20 18:30:00|2411.58|2410.08|2411.57|2410.07|2412.04|2410.54|2410.65|2409.15|0
1708454100000|2024-02-20 18:35:00|2411.35|2409.85|2412.03|2410.53|2412.03|2410.53|2411.1|2409.6|0
1708454400000|2024-02-20 18:40:00|2412.02|2410.52|2413.41|2411.91|2413.87|2412.37|2412.02|2410.52|0
1708454700000|2024-02-20 18:45:00|2413.42|2411.92|2413.41|2411.91|2413.88|2412.38|2412.96|2411.46|0
1708455000000|2024-02-20 18:50:00|2413.4|2411.9|2413.41|2411.91|2414.34|2412.84|2413.4|2411.9|0
1708455300000|2024-02-20 18:55:00|2413.42|2411.92|2414.34|2412.84|2414.35|2412.85|2413.42|2411.92|0
1708455600000|2024-02-20 19:00:00|2414.35|2412.85|2412.96|2411.46|2414.8|2413.3|2412.96|2411.46|0
1708455900000|2024-02-20 19:05:00|2412.97|2411.47|2413.42|2411.92|2413.45|2411.95|2412.96|2411.46|0
1708456200000|2024-02-20 19:10:00|2413.41|2411.91|2412.97|2411.47|2413.43|2411.93|2412.95|2411.45|0
1708456500000|2024-02-20 19:15:00|2412.96|2411.46|2413.9|2412.4|2413.91|2412.41|2412.02|2410.52|0
1708456800000|2024-02-20 19:20:00|2413.89|2412.39|2412.96|2411.46|2413.89|2412.39|2412.5|2411|0
1708457100000|2024-02-20 19:25:00|2412.74|2411.24|2414.35|2412.85|2414.35|2412.85|2412.5|2411|0
1708457400000|2024-02-20 19:30:00|2414.34|2412.84|2413.87|2412.37|2414.8|2413.3|2413.86|2412.36|0
1708457700000|2024-02-20 19:35:00|2413.88|2412.38|2414.34|2412.84|2414.35|2412.85|2413.87|2412.37|0
1708458000000|2024-02-20 19:40:00|2414.33|2412.83|2414.8|2413.3|2415.27|2413.77|2413.89|2412.39|0
1708458300000|2024-02-20 19:45:00|2414.81|2413.31|2416.22|2414.72|2416.22|2414.72|2414.8|2413.3|0
1708458600000|2024-02-20 19:50:00|2416.23|2414.73|2416.19|2414.69|2416.24|2414.74|2415.75|2414.25|0
1708458900000|2024-02-20 19:55:00|2416.2|2414.7|2416.66|2415.16|2417.11|2415.61|2416.19|2414.69|0
1708459200000|2024-02-20 20:00:00|2416.67|2415.17|2415.75|2414.25|2417.11|2415.61|2415.73|2414.23|0
1708459500000|2024-02-20 20:05:00|2415.76|2414.26|2416.68|2415.18|2416.69|2415.19|2415.76|2414.26|0
1708459800000|2024-02-20 20:10:00|2416.69|2415.19|2416.21|2414.71|2417.14|2415.64|2416.21|2414.71|0
1708460100000|2024-02-20 20:15:00|2416.22|2414.72|2416.19|2414.69|2416.68|2415.18|2415.75|2414.25|0
1708460400000|2024-02-20 20:20:00|2416.2|2414.7|2415.76|2414.26|2416.69|2415.19|2415.74|2414.24|0
1708460700000|2024-02-20 20:25:00|2415.77|2414.27|2417.13|2415.63|2417.15|2415.65|2415.76|2414.26|0
1708461000000|2024-02-20 20:30:00|2417.14|2415.64|2413.84|2412.34|2417.15|2415.65|2413.38|2411.88|0
1708461300000|2024-02-20 20:35:00|2413.83|2412.33|2414.3|2412.8|2414.79|2413.29|2413.36|2411.86|0
1708461600000|2024-02-20 20:40:00|2414.29|2412.79|2415.68|2414.18|2416.14|2414.64|2414.29|2412.79|0
1708461900000|2024-02-20 20:45:00|2415.69|2414.19|2416.14|2414.64|2416.62|2415.12|2415.67|2414.17|0
1708462200000|2024-02-20 20:50:00|2416.15|2414.65|2416.16|2414.66|2416.61|2415.11|2415.67|2414.17|0
1708462500000|2024-02-20 20:55:00|2416.15|2414.65|2417.14|2415.64|2417.15|2415.65|2416.12|2414.62|0
1708462800000|2024-02-20 21:00:00|2417.01|2415.51|2415.36|2413.86|2417.23|2415.73|2415.27|2413.77|0
1708463100000|2024-02-20 21:05:00|2415.37|2413.87|2414.82|2413.32|2415.5|2414|2414.63|2413.13|0
1708463400000|2024-02-20 21:10:00|2414.95|2413.45|2414.63|2413.13|2415.18|2413.68|2414.5|2413|0
1708463700000|2024-02-20 21:15:00|2414.68|2413.18|2414.63|2413.13|2414.73|2413.23|2414.41|2412.91|0
1708464000000|2024-02-20 21:20:00|2414.64|2413.14|2415.36|2413.86|2415.36|2413.86|2414.63|2413.13|0
1708464300000|2024-02-20 21:25:00|2415.37|2413.87|2415.59|2414.09|2415.59|2414.09|2415.36|2413.86|0
1708464600000|2024-02-20 21:30:00|2415.55|2414.05|2415.91|2414.41|2416.14|2414.64|2415.41|2413.91|0
1708464900000|2024-02-20 21:35:00|2415.96|2414.46|2416.47|2414.97|2416.47|2414.97|2415.96|2414.46|0
1708465200000|2024-02-20 21:40:00|2416.42|2414.92|2416.61|2415.11|2416.79|2415.29|2416.38|2414.88|0
1708465500000|2024-02-20 21:45:00|2416.65|2415.15|2416.61|2415.11|2416.7|2415.2|2416.24|2414.74|0
1708465800000|2024-02-20 21:50:00|2416.6|2415.1|2416.24|2414.74|2416.61|2415.11|2416.24|2414.74|0
1708466100000|2024-02-20 21:55:00|2416.15|2414.65|2415.92|2414.42|2416.15|2414.65|2415.37|2413.87|0
1708466400000|2024-02-20 22:00:00|2415.93|2414.43|2415.74|2414.24|2416.1|2414.6|2415.69|2414.19|0
1708466700000|2024-02-20 22:05:00|2415.78|2414.28|2415.88|2414.38|2415.88|2414.38|2415.6|2414.1|0
1708467000000|2024-02-20 22:10:00|2415.87|2414.37|2415.6|2414.1|2415.87|2414.37|2415.6|2414.1|0
1708467300000|2024-02-20 22:15:00|2415.61|2414.11|2415.69|2414.19|2415.69|2414.19|2415.6|2414.1|0
1708467600000|2024-02-20 22:20:00|2415.6|2414.1|2415.46|2413.96|2415.6|2414.1|2415.46|2413.96|0
1708467900000|2024-02-20 22:25:00|2415.33|2413.83|2415.1|2413.6|2415.33|2413.83|2415.1|2413.6|0
1708468200000|2024-02-20 22:30:00|2415.05|2413.55|2415.05|2413.55|2415.15|2413.65|2414.96|2413.46|0
1708468500000|2024-02-20 22:35:00|2414.92|2413.42|2415.01|2413.51|2415.05|2413.55|2414.92|2413.42|0
1708468800000|2024-02-20 22:40:00|2415.05|2413.55|2414.95|2413.45|2415.05|2413.55|2414.95|2413.45|0
1708469100000|2024-02-20 22:45:00|2415.04|2413.54|2415.18|2413.68|2415.36|2413.86|2415.04|2413.54|0
1708469400000|2024-02-20 22:50:00|2415.31|2413.81|2415.32|2413.82|2415.4|2413.9|2415.27|2413.77|0
1708469700000|2024-02-20 22:55:00|2415.36|2413.86|2415.63|2414.13|2415.68|2414.18|2415.31|2413.81|0
1708470000000|2024-02-20 23:00:00|2415.64|2414.14|2415.22|2413.72|2415.91|2414.41|2414.68|2413.18|0
1708470300000|2024-02-20 23:05:00|2415.27|2413.77|2415.22|2413.72|2415.31|2413.81|2414.99|2413.49|0
1708470600000|2024-02-20 23:10:00|2415.27|2413.77|2415.77|2414.27|2416.64|2415.14|2415.18|2413.68|0
1708470900000|2024-02-20 23:15:00|2415.72|2414.22|2416.64|2415.14|2416.96|2415.46|2415.63|2414.13|0
1708471200000|2024-02-20 23:20:00|2416.59|2415.09|2417.09|2415.59|2417.09|2415.59|2416.36|2414.86|0
1708471500000|2024-02-20 23:25:00|2416.96|2415.46|2417.18|2415.68|2417.28|2415.78|2416.82|2415.32|0
1708471800000|2024-02-20 23:30:00|2417.19|2415.69|2416.41|2414.91|2417.28|2415.78|2416.32|2414.82|0
1708472100000|2024-02-20 23:35:00|2416.36|2414.86|2415.77|2414.27|2416.55|2415.05|2415.77|2414.27|0
1708472400000|2024-02-20 23:40:00|2415.82|2414.32|2415.54|2414.04|2415.86|2414.36|2415.45|2413.95|0
1708472700000|2024-02-20 23:45:00|2415.45|2413.95|2415.13|2413.63|2415.54|2414.04|2414.95|2413.45|0
1708473000000|2024-02-20 23:50:00|2415.04|2413.54|2415.31|2413.81|2415.45|2413.95|2414.99|2413.49|0
1708473300000|2024-02-20 23:55:00|2415.27|2413.77|2415.22|2413.72|2415.54|2414.04|2415.22|2413.72|0
1708473600000|2024-02-21 00:00:00|2415.23|2413.73|2415.31|2413.81|2415.45|2413.95|2414.77|2413.27|0
1708473900000|2024-02-21 00:05:00|2415.27|2413.77|2415.63|2414.13|2416.09|2414.59|2415.22|2413.72|0
1708474200000|2024-02-21 00:10:00|2415.64|2414.14|2415.77|2414.27|2415.86|2414.36|2415.54|2414.04|0
1708474500000|2024-02-21 00:15:00|2415.82|2414.32|2416.16|2414.66|2417.05|2415.55|2415.77|2414.27|0
1708474800000|2024-02-21 00:20:00|2416.15|2414.65|2417.06|2415.56|2417.06|2415.56|2415.71|2414.21|0
1708475100000|2024-02-21 00:25:00|2417.07|2415.57|2416.61|2415.11|2417.07|2415.57|2416.61|2415.11|0
1708475400000|2024-02-21 00:30:00|2416.6|2415.1|2416.6|2415.1|2416.61|2415.11|2416.15|2414.65|0
1708475700000|2024-02-21 00:35:00|2416.59|2415.09|2416.59|2415.09|2417.04|2415.54|2416.59|2415.09|0
1708476000000|2024-02-21 00:40:00|2416.6|2415.1|2416.59|2415.09|2416.6|2415.1|2416.59|2415.09|0
1708476300000|2024-02-21 00:45:00|2416.37|2414.87|2416.14|2414.64|2416.37|2414.87|2415.7|2414.2|0
1708476600000|2024-02-21 00:50:00|2415.69|2414.19|2415.25|2413.75|2416.14|2414.64|2415.24|2413.74|0
1708476900000|2024-02-21 00:55:00|2415.24|2413.74|2415.22|2413.72|2415.24|2413.74|2414.78|2413.28|0
1708477200000|2024-02-21 01:00:00|2415.21|2413.71|2415.21|2413.71|2415.21|2413.71|2414.74|2413.24|0
1708477500000|2024-02-21 01:05:00|2415.2|2413.7|2414.31|2412.81|2415.21|2413.71|2414.3|2412.8|0
1708477800000|2024-02-21 01:10:00|2414.75|2413.25|2414.3|2412.8|2414.75|2413.25|2414.29|2412.79|0
1708478100000|2024-02-21 01:15:00|2414.29|2412.79|2415.19|2413.69|2415.19|2413.69|2414.29|2412.79|0
1708478400000|2024-02-21 01:20:00|2414.96|2413.46|2415.19|2413.69|2415.19|2413.69|2414.29|2412.79|0
1708478700000|2024-02-21 01:25:00|2415.18|2413.68|2415.19|2413.69|2415.19|2413.69|2414.74|2413.24|0
1708479000000|2024-02-21 01:30:00|2414.77|2413.27|2414.76|2413.26|2415.61|2414.11|2414.34|2412.84|0
1708479300000|2024-02-21 01:35:00|2414.77|2413.27|2416.03|2414.53|2416.03|2414.53|2414.76|2413.26|0
1708479600000|2024-02-21 01:40:00|2415.61|2414.11|2416.88|2415.38|2416.88|2415.38|2415.61|2414.11|0
1708479900000|2024-02-21 01:45:00|2416.87|2415.37|2416.03|2414.53|2416.88|2415.38|2416.03|2414.53|0
1708480200000|2024-02-21 01:50:00|2416.04|2414.54|2416.03|2414.53|2416.45|2414.95|2416.03|2414.53|0
1708480500000|2024-02-21 01:55:00|2416.04|2414.54|2416.04|2414.54|2416.04|2414.54|2415.62|2414.12|0
1708480800000|2024-02-21 02:00:00|2416.05|2414.55|2416.46|2414.96|2416.47|2414.97|2416.05|2414.55|0
1708481100000|2024-02-21 02:05:00|2415.97|2414.47|2415.97|2414.47|2415.97|2414.47|2415.96|2414.46|0
1708481400000|2024-02-21 02:10:00|2415.96|2414.46|2415.96|2414.46|2415.97|2414.47|2415.96|2414.46|0
1708481700000|2024-02-21 02:15:00|2415.97|2414.47|2415.97|2414.47|2415.97|2414.47|2415.96|2414.46|0
1708482000000|2024-02-21 02:20:00|2415.96|2414.46|2415.96|2414.46|2415.97|2414.47|2415.47|2413.97|0
1708482300000|2024-02-21 02:25:00|2415.97|2414.47|2415.47|2413.97|2415.97|2414.47|2415.47|2413.97|0
1708482600000|2024-02-21 02:30:00|2415.46|2413.96|2414.97|2413.47|2415.47|2413.97|2414.97|2413.47|0
1708482900000|2024-02-21 02:35:00|2414.98|2413.48|2414.47|2412.97|2414.98|2413.48|2414.22|2412.72|0
1708483200000|2024-02-21 02:40:00|2414.96|2413.46|2415.95|2414.45|2415.95|2414.45|2414.47|2412.97|0
1708483500000|2024-02-21 02:45:00|2415.96|2414.46|2415.96|2414.46|2416.45|2414.95|2415.71|2414.21|0
1708483800000|2024-02-21 02:50:00|2415.95|2414.45|2415.46|2413.96|2415.96|2414.46|2414.97|2413.47|0
1708484100000|2024-02-21 02:55:00|2415.71|2414.21|2415.95|2414.45|2416.44|2414.94|2415.45|2413.95|0
1708484400000|2024-02-21 03:00:00|2415.96|2414.46|2415.46|2413.96|2416.2|2414.7|2415.46|2413.96|0
1708484700000|2024-02-21 03:05:00|2415.7|2414.2|2415.95|2414.45|2415.95|2414.45|2415.46|2413.96|0
1708485000000|2024-02-21 03:10:00|2415.7|2414.2|2415.95|2414.45|2416.45|2414.95|2415.46|2413.96|0
1708485300000|2024-02-21 03:15:00|2415.46|2413.96|2415.95|2414.45|2415.95|2414.45|2415.46|2413.96|0
1708485600000|2024-02-21 03:20:00|2415.46|2413.96|2415.45|2413.95|2415.95|2414.45|2415.45|2413.95|0
1708485900000|2024-02-21 03:25:00|2415.95|2414.45|2415.94|2414.44|2415.95|2414.45|2415.45|2413.95|0
1708486200000|2024-02-21 03:30:00|2415.95|2414.45|2415.95|2414.45|2415.95|2414.45|2415.94|2414.44|0
1708486500000|2024-02-21 03:35:00|2415.46|2413.96|2415.95|2414.45|2415.95|2414.45|2415.46|2413.96|0
1708486800000|2024-02-21 03:40:00|2415.96|2414.46|2415.96|2414.46|2415.96|2414.46|2415.95|2414.45|0
1708487100000|2024-02-21 03:45:00|2415.95|2414.45|2415.96|2414.46|2415.96|2414.46|2415.95|2414.45|0
1708487700000|2024-02-21 03:55:00|2416.45|2414.95|2416.46|2414.96|2416.46|2414.96|2416.21|2414.71|0
1708488000000|2024-02-21 04:00:00|2416.45|2414.95|2416.46|2414.96|2416.46|2414.96|2416.45|2414.95|0
1708488300000|2024-02-21 04:05:00|2416.45|2414.95|2416.45|2414.95|2416.46|2414.96|2416.45|2414.95|0
1708488600000|2024-02-21 04:10:00|2416.46|2414.96|2416.46|2414.96|2416.46|2414.96|2416.45|2414.95|0
1708488900000|2024-02-21 04:15:00|2416.06|2414.56|2416.06|2414.56|2416.06|2414.56|2416.06|2414.56|0
1708489200000|2024-02-21 04:20:00|2416.07|2414.57|2416.06|2414.56|2416.07|2414.57|2416.06|2414.56|0
1708489800000|2024-02-21 04:30:00|2416.07|2414.57|2416.06|2414.56|2416.07|2414.57|2416.06|2414.56|0
1708491600000|2024-02-21 05:00:00|2416.55|2415.05|2416.55|2415.05|2416.56|2415.06|2416.55|2415.05|0
1708491900000|2024-02-21 05:05:00|2416.56|2415.06|2416.55|2415.05|2416.56|2415.06|2416.55|2415.05|0
1708492200000|2024-02-21 05:10:00|2416.06|2414.56|2416.06|2414.56|2416.55|2415.05|2416.06|2414.56|0
1708492500000|2024-02-21 05:15:00|2416.05|2414.55|2415.56|2414.06|2416.05|2414.55|2415.56|2414.06|0
1708492800000|2024-02-21 05:20:00|2415.57|2414.07|2415.31|2413.81|2415.57|2414.07|2415.06|2413.56|0
1708493100000|2024-02-21 05:25:00|2415.55|2414.05|2416.05|2414.55|2416.06|2414.56|2415.31|2413.81|0
1708493400000|2024-02-21 05:30:00|2416.06|2414.56|2416.05|2414.55|2416.56|2415.06|2416.05|2414.55|0
1708493700000|2024-02-21 05:35:00|2416.06|2414.56|2417.54|2416.04|2417.54|2416.04|2416.05|2414.55|0
1708494000000|2024-02-21 05:40:00|2417.29|2415.79|2417.54|2416.04|2417.54|2416.04|2416.55|2415.05|0
1708494300000|2024-02-21 05:45:00|2417.29|2415.79|2416.56|2415.06|2417.54|2416.04|2416.56|2415.06|0
1708494600000|2024-02-21 05:50:00|2416.31|2414.81|2416.54|2415.04|2416.56|2415.06|2416.31|2414.81|0
1708494900000|2024-02-21 05:55:00|2416.29|2414.79|2416.54|2415.04|2416.54|2415.04|2416.05|2414.55|0
1708495200000|2024-02-21 06:00:00|2417.03|2415.53|2418.54|2417.04|2418.54|2417.04|2417.03|2415.53|0
1708495500000|2024-02-21 06:05:00|2418.05|2416.55|2418.02|2416.52|2418.05|2416.55|2417.55|2416.05|0
1708495800000|2024-02-21 06:10:00|2418.03|2416.53|2416.55|2415.05|2418.03|2416.53|2416.55|2415.05|0
1708496100000|2024-02-21 06:15:00|2416.51|2415.01|2417.5|2416|2417.99|2416.49|2416.5|2415|0
1708496400000|2024-02-21 06:20:00|2417.75|2416.25|2417.5|2416|2417.99|2416.49|2417|2415.5|0
1708496700000|2024-02-21 06:25:00|2417.49|2415.99|2417.49|2415.99|2417.5|2416|2416.99|2415.49|0
1708497000000|2024-02-21 06:30:00|2417.24|2415.74|2418.48|2416.98|2418.48|2416.98|2417.24|2415.74|0
1708497300000|2024-02-21 06:35:00|2418.49|2416.99|2419.55|2418.05|2419.55|2418.05|2418.48|2416.98|0
1708497600000|2024-02-21 06:40:00|2419.56|2418.06|2419.62|2418.12|2421.01|2419.51|2419.53|2418.03|0
1708497900000|2024-02-21 06:45:00|2419.61|2418.11|2419.85|2418.35|2420.1|2418.6|2419.61|2418.11|0
1708498200000|2024-02-21 06:50:00|2420.09|2418.59|2421.09|2419.59|2421.09|2419.59|2419.85|2418.35|0
1708498500000|2024-02-21 06:55:00|2421.1|2419.6|2421.6|2420.1|2421.61|2420.11|2420.63|2419.13|0
1708498800000|2024-02-21 07:00:00|2421.11|2419.61|2420.12|2418.62|2421.11|2419.61|2420.12|2418.62|0
1708499100000|2024-02-21 07:05:00|2420.61|2419.11|2418.67|2417.17|2420.62|2419.12|2418.66|2417.16|0
1708499400000|2024-02-21 07:10:00|2418.91|2417.41|2418.11|2416.61|2419.16|2417.66|2418.11|2416.61|0
1708499700000|2024-02-21 07:15:00|2417.62|2416.12|2417.63|2416.13|2418.12|2416.62|2417.61|2416.11|0
1708500000000|2024-02-21 07:20:00|2418.12|2416.62|2418.12|2416.62|2418.12|2416.62|2417.62|2416.12|0
1708500300000|2024-02-21 07:25:00|2418.61|2417.11|2419.6|2418.1|2419.6|2418.1|2418.12|2416.62|0
1708500600000|2024-02-21 07:30:00|2419.61|2418.11|2417.75|2416.35|2420.1|2418.6|2416.63|2415.23|33
1708500900000|2024-02-21 07:35:00|2416.88|2415.48|2416.88|2415.48|2416.88|2415.48|2416.88|2415.48|6
1708501200000|2024-02-21 07:40:00|2417.38|2415.98|2417.25|2415.85|2417.38|2415.98|2417.25|2415.85|3
1708501500000|2024-02-21 07:45:00|2417.5|2416.1|2417.25|2415.85|2417.5|2416.1|2417.25|2415.85|17
1708501800000|2024-02-21 07:50:00|2417.38|2415.98|2416.88|2415.48|2417.38|2415.98|2416.75|2415.35|2
1708502100000|2024-02-21 07:55:00|2416.93|2415.43|2415.93|2414.43|2417.41|2415.91|2415.93|2414.43|0
1708502400000|2024-02-21 08:00:00|2416.42|2414.92|2415.93|2415.43|2418.18|2417.68|2413.93|2413.43|3840
1708502700000|2024-02-21 08:05:00|2416.18|2415.68|2415.18|2414.68|2417.18|2416.68|2413.93|2413.43|1637
1708503000000|2024-02-21 08:10:00|2415.05|2414.55|2410.18|2409.68|2415.05|2414.55|2408.93|2408.43|2149
1708503300000|2024-02-21 08:15:00|2409.93|2409.43|2407.68|2407.18|2410.18|2409.68|2407.68|2407.18|1155
1708503600000|2024-02-21 08:20:00|2407.93|2407.43|2409.68|2409.18|2409.93|2409.43|2407.93|2407.43|1247
1708503900000|2024-02-21 08:25:00|2409.93|2409.43|2409.43|2408.93|2412.43|2411.93|2408.8|2408.3|1209
1708504200000|2024-02-21 08:30:00|2409.68|2409.18|2410.93|2410.43|2411.18|2410.68|2408.93|2408.43|1336
1708504500000|2024-02-21 08:35:00|2411.18|2410.68|2410.18|2409.68|2411.43|2410.93|2409.68|2409.18|742
1708504800000|2024-02-21 08:40:00|2409.93|2409.43|2409.68|2409.18|2411.18|2410.68|2409.05|2408.55|702
1708505100000|2024-02-21 08:45:00|2409.8|2409.3|2409.43|2408.93|2410.43|2409.93|2408.43|2407.93|594
1708505400000|2024-02-21 08:50:00|2409.3|2408.8|2410.68|2410.18|2411.18|2410.68|2409.18|2408.68|702
1708505700000|2024-02-21 08:55:00|2410.43|2409.93|2409.68|2409.18|2410.68|2410.18|2408.68|2408.18|592
1708506000000|2024-02-21 09:00:00|2409.43|2408.93|2411.68|2411.18|2412.18|2411.68|2409.43|2408.93|827
1708506300000|2024-02-21 09:05:00|2411.43|2410.93|2410.93|2410.43|2412.93|2412.43|2410.18|2409.68|617
1708506600000|2024-02-21 09:10:00|2411.18|2410.68|2410.18|2409.68|2411.43|2410.93|2409.68|2409.18|553
1708506900000|2024-02-21 09:15:00|2410.68|2410.18|2409.93|2409.43|2410.93|2410.43|2409.68|2409.18|331
1708507200000|2024-02-21 09:20:00|2410.18|2409.68|2410.93|2410.43|2411.68|2411.18|2409.93|2409.43|418
1708507500000|2024-02-21 09:25:00|2410.68|2410.18|2409.43|2408.93|2411.18|2410.68|2409.43|2408.93|432
1708507800000|2024-02-21 09:30:00|2409.18|2408.68|2409.43|2408.93|2409.93|2409.43|2408.18|2407.68|503
1708508100000|2024-02-21 09:35:00|2409.18|2408.68|2409.43|2408.93|2410.18|2409.68|2408.68|2408.18|380
1708508400000|2024-02-21 09:40:00|2409.68|2409.18|2409.68|2409.18|2410.18|2409.68|2408.68|2408.18|401
1708508700000|2024-02-21 09:45:00|2409.93|2409.43|2407.93|2407.43|2409.93|2409.43|2407.43|2406.93|446
1708509000000|2024-02-21 09:50:00|2407.68|2407.18|2408.43|2407.93|2408.93|2408.43|2407.18|2406.68|455
1708509300000|2024-02-21 09:55:00|2408.68|2408.18|2408.43|2407.93|2408.93|2408.43|2407.68|2407.18|447
1708509600000|2024-02-21 10:00:00|2408.68|2408.18|2409.68|2409.18|2409.68|2409.18|2408.43|2407.93|428
1708509900000|2024-02-21 10:05:00|2409.8|2409.3|2410.68|2410.18|2411.43|2410.93|2409.8|2409.3|656
1708510200000|2024-02-21 10:10:00|2410.93|2410.43|2411.18|2410.68|2411.18|2410.68|2410.18|2409.68|525
1708510500000|2024-02-21 10:15:00|2410.93|2410.43|2411.43|2410.93|2411.43|2410.93|2410.18|2409.68|693
1708510800000|2024-02-21 10:20:00|2411.68|2411.18|2411.68|2411.18|2412.43|2411.93|2411.43|2410.93|923
1708511100000|2024-02-21 10:25:00|2411.93|2411.43|2412.18|2411.68|2412.18|2411.68|2411.43|2410.93|552
1708511400000|2024-02-21 10:30:00|2411.93|2411.43|2411.68|2411.18|2412.43|2411.93|2410.93|2410.43|475
1708511700000|2024-02-21 10:35:00|2411.43|2410.93|2411.45|2410.95|2411.84|2411.34|2410.68|2410.18|395
1708512000000|2024-02-21 10:40:00|2411.2|2410.7|2412.45|2411.95|2412.7|2412.2|2411.2|2410.7|314
1708512300000|2024-02-21 10:45:00|2412.57|2412.07|2411.7|2411.2|2412.7|2412.2|2410.95|2410.45|391
1708512600000|2024-02-21 10:50:00|2411.7|2411.2|2411.2|2410.7|2412.45|2411.95|2410.95|2410.45|157
1708512900000|2024-02-21 10:55:00|2411.45|2410.95|2410.2|2409.7|2411.45|2410.95|2409.95|2409.45|298
1708513200000|2024-02-21 11:00:00|2410.45|2409.95|2411.95|2411.45|2411.95|2411.45|2410.45|2409.95|587
1708513500000|2024-02-21 11:05:00|2411.7|2411.2|2411.45|2410.95|2412.2|2411.7|2411.45|2410.95|220
1708513800000|2024-02-21 11:10:00|2411.32|2410.82|2410.95|2410.45|2411.7|2411.2|2410.7|2410.2|202
1708514100000|2024-02-21 11:15:00|2410.7|2410.2|2409.7|2409.2|2410.7|2410.2|2409.7|2409.2|179
1708514400000|2024-02-21 11:20:00|2409.57|2409.07|2409.7|2409.2|2409.95|2409.45|2408.45|2407.95|575
1708514700000|2024-02-21 11:25:00|2409.95|2409.45|2409.57|2409.07|2410.2|2409.7|2409.45|2408.95|418
1708515000000|2024-02-21 11:30:00|2409.45|2408.95|2409.45|2408.95|2409.95|2409.45|2408.95|2408.45|217
1708515300000|2024-02-21 11:35:00|2409.7|2409.2|2409.2|2408.7|2409.7|2409.2|2407.45|2406.95|334
1708515600000|2024-02-21 11:40:00|2408.95|2408.45|2408.7|2408.2|2409.7|2409.2|2408.7|2408.2|264
1708515900000|2024-02-21 11:45:00|2408.95|2408.45|2408.95|2408.45|2409.2|2408.7|2408.45|2407.95|199
1708516200000|2024-02-21 11:50:00|2409.2|2408.7|2409.7|2409.2|2409.95|2409.45|2408.95|2408.45|224
1708516500000|2024-02-21 11:55:00|2409.95|2409.45|2410.45|2409.95|2410.7|2410.2|2409.7|2409.2|198
1708516800000|2024-02-21 12:00:00|2410.2|2409.7|2409.95|2409.45|2410.45|2409.95|2409.95|2409.45|351
1708517100000|2024-02-21 12:05:00|2409.7|2409.2|2409.45|2408.95|2410.2|2409.7|2409.2|2408.7|3288
1708517400000|2024-02-21 12:10:00|2409.7|2409.2|2411.45|2410.95|2411.45|2410.95|2409.7|2409.2|188
1708517700000|2024-02-21 12:15:00|2411.7|2411.2|2410.7|2410.2|2411.7|2411.2|2410.7|2410.2|1447
1708518000000|2024-02-21 12:20:00|2410.57|2410.07|2410.7|2410.2|2411.2|2410.7|2410.45|2409.95|166
1708518300000|2024-02-21 12:25:00|2410.57|2410.07|2410.2|2409.7|2410.7|2410.2|2410.2|2409.7|124
1708518600000|2024-02-21 12:30:00|2409.95|2409.45|2409.45|2408.95|2409.95|2409.45|2408.7|2408.2|209
1708518900000|2024-02-21 12:35:00|2409.32|2408.82|2408.2|2407.7|2409.32|2408.82|2407.7|2407.2|318
1708519200000|2024-02-21 12:40:00|2408.22|2407.72|2408.72|2408.22|2409.22|2408.72|2407.97|2407.47|233
1708519500000|2024-02-21 12:45:00|2408.47|2407.97|2407.22|2406.72|2408.97|2408.47|2406.97|2406.47|319
1708519800000|2024-02-21 12:50:00|2406.97|2406.47|2406.22|2405.72|2406.97|2406.47|2405.72|2405.22|297
1708520100000|2024-02-21 12:55:00|2406.47|2405.97|2406.22|2405.72|2406.72|2406.22|2405.97|2405.47|245
1708520400000|2024-02-21 13:00:00|2406.47|2405.97|2405.97|2405.47|2406.72|2406.22|2404.72|2404.22|896
1708520700000|2024-02-21 13:05:00|2405.72|2405.22|2404.97|2404.47|2405.72|2405.22|2404.72|2404.22|601
1708521000000|2024-02-21 13:10:00|2404.72|2404.22|2406.22|2405.72|2406.22|2405.72|2404.72|2404.22|327
1708521300000|2024-02-21 13:15:00|2406.47|2405.97|2406.97|2406.47|2407.72|2407.22|2406.22|2405.72|383
1708521600000|2024-02-21 13:20:00|2406.84|2406.34|2405.22|2404.72|2406.84|2406.34|2405.22|2404.72|359
1708521900000|2024-02-21 13:25:00|2405.09|2404.59|2403.97|2403.47|2405.22|2404.72|2403.84|2403.34|439
1708522200000|2024-02-21 13:30:00|2403.84|2403.34|2404.72|2404.22|2404.72|2404.22|2403.72|2403.22|322
1708522500000|2024-02-21 13:35:00|2404.97|2404.47|2405.72|2405.22|2405.97|2405.47|2404.47|2403.97|367
1708522800000|2024-02-21 13:40:00|2405.59|2405.09|2406.47|2405.97|2406.72|2406.22|2405.22|2404.72|313
1708523100000|2024-02-21 13:45:00|2406.22|2405.72|2404.47|2403.97|2406.47|2405.97|2404.22|2403.72|314
1708523400000|2024-02-21 13:50:00|2404.22|2403.72|2404.47|2403.97|2404.72|2404.22|2403.97|2403.47|432
1708523700000|2024-02-21 13:55:00|2404.22|2403.72|2404.22|2403.72|2404.59|2404.09|2403.72|2403.22|488
1708524000000|2024-02-21 14:00:00|2404.47|2403.97|2404.47|2403.97|2405.72|2405.22|2403.47|2402.97|1356
1708524300000|2024-02-21 14:05:00|2404.22|2403.72|2404.72|2404.22|2404.97|2404.47|2403.97|2403.47|478
1708524600000|2024-02-21 14:10:00|2404.97|2404.47|2404.47|2403.97|2405.22|2404.72|2404.22|2403.72|392
1708524900000|2024-02-21 14:15:00|2404.22|2403.72|2404.22|2403.72|2404.47|2403.97|2403.47|2402.97|546
1708525200000|2024-02-21 14:20:00|2404.47|2403.97|2404.97|2404.47|2405.47|2404.97|2404.47|2403.97|591
1708525500000|2024-02-21 14:25:00|2405.22|2404.72|2405.72|2405.22|2405.97|2405.47|2404.47|2403.97|763
1708525800000|2024-02-21 14:30:00|2405.47|2404.97|2405.97|2405.47|2406.22|2405.72|2404.97|2404.47|1037
1708526100000|2024-02-21 14:35:00|2406.22|2405.72|2407.47|2406.97|2407.97|2407.47|2405.97|2405.47|661
1708526400000|2024-02-21 14:40:00|2407.59|2407.09|2407.47|2406.97|2408.72|2408.22|2407.47|2406.97|775
1708526700000|2024-02-21 14:45:00|2407.72|2407.22|2407.72|2407.22|2408.97|2408.47|2407.47|2406.97|728
1708527000000|2024-02-21 14:50:00|2407.97|2407.47|2408.72|2408.22|2409.47|2408.97|2407.47|2406.97|783
1708527300000|2024-02-21 14:55:00|2408.97|2408.47|2407.47|2406.97|2409.22|2408.72|2407.22|2406.72|668
1708527600000|2024-02-21 15:00:00|2407.72|2407.22|2410.72|2410.22|2410.97|2410.47|2407.72|2407.22|606
1708527900000|2024-02-21 15:05:00|2410.47|2409.97|2409.97|2409.47|2410.97|2410.47|2409.22|2408.72|507
1708528200000|2024-02-21 15:10:00|2409.84|2409.34|2409.59|2409.09|2410.34|2409.84|2409.59|2409.09|311
1708528500000|2024-02-21 15:15:00|2409.34|2408.84|2410.21|2409.71|2410.84|2410.34|2409.09|2408.59|604
1708528800000|2024-02-21 15:20:00|2410.09|2409.59|2409.34|2408.84|2410.34|2409.84|2409.21|2408.71|410
1708529100000|2024-02-21 15:25:00|2409.09|2408.59|2409.34|2408.84|2409.84|2409.34|2408.84|2408.34|594
1708529400000|2024-02-21 15:30:00|2409.09|2408.59|2408.59|2408.09|2409.09|2408.59|2408.09|2407.59|414
1708529700000|2024-02-21 15:35:00|2408.34|2407.84|2409.59|2409.09|2409.59|2409.09|2407.84|2407.34|462
1708530000000|2024-02-21 15:40:00|2409.34|2408.84|2409.34|2408.84|2410.09|2409.59|2409.09|2408.59|468
1708530300000|2024-02-21 15:45:00|2409.59|2409.09|2411.09|2410.59|2411.09|2410.59|2408.96|2408.46|515
1708530600000|2024-02-21 15:50:00|2411.34|2410.84|2411.09|2410.59|2411.59|2411.09|2410.84|2410.34|561
1708530900000|2024-02-21 15:55:00|2411.34|2410.84|2410.34|2409.84|2411.59|2411.09|2410.34|2409.84|577
1708531200000|2024-02-21 16:00:00|2410.59|2410.09|2411.34|2410.84|2411.84|2411.34|2410.46|2409.96|716
1708531500000|2024-02-21 16:05:00|2411.09|2410.59|2412.34|2411.84|2412.59|2412.09|2411.09|2410.59|482
1708531800000|2024-02-21 16:10:00|2412.59|2412.09|2412.84|2412.34|2413.34|2412.84|2412.59|2412.09|739
1708532100000|2024-02-21 16:15:00|2412.59|2412.09|2411.34|2410.84|2412.59|2412.09|2410.59|2410.09|2087
1708532400000|2024-02-21 16:20:00|2411.09|2410.59|2412.08|2410.58|2412.08|2411.34|2410.84|2410.34|2583
1708532700000|2024-02-21 16:25:00|2410.69|2409.19|2410.23|2408.73|2410.69|2409.19|2409.68|2408.18|720
1708533000000|2024-02-21 16:30:00|2409.74|2408.24|2410.77|2409.37|2411.15|2409.75|2409.52|2408.12|482
1708533300000|2024-02-21 16:35:00|2410.9|2409.5|2411.4|2410|2412.27|2410.87|2410.77|2409.37|400
1708533600000|2024-02-21 16:40:00|2411.52|2410.12|2411.77|2410.37|2411.77|2410.37|2411.27|2409.87|75
1708533900000|2024-02-21 16:45:00|2411.65|2410.25|2411.27|2409.87|2411.77|2410.37|2411.15|2409.75|11
1708534200000|2024-02-21 16:50:00|2411.15|2409.75|2411.77|2410.37|2411.9|2410.5|2411.15|2409.75|75
1708534500000|2024-02-21 16:55:00|2411.9|2410.5|2412.32|2410.82|2412.65|2411.25|2411.9|2410.5|27
1708534800000|2024-02-21 17:00:00|2411.83|2410.33|2411.79|2410.29|2412.32|2410.82|2411.31|2409.81|0
1708535100000|2024-02-21 17:05:00|2411.3|2409.8|2410.29|2408.79|2411.79|2410.29|2409.79|2408.29|0
1708535400000|2024-02-21 17:10:00|2410.3|2408.8|2410.77|2409.27|2410.77|2409.27|2409.77|2408.27|0
1708535700000|2024-02-21 17:15:00|2410.76|2409.26|2411.76|2410.26|2411.76|2410.26|2410.27|2408.77|0
1708536000000|2024-02-21 17:20:00|2411.77|2410.27|2411.76|2410.26|2412.26|2410.76|2411.26|2409.76|0
1708536300000|2024-02-21 17:25:00|2411.75|2410.25|2411.43|2409.93|2411.93|2410.43|2410.93|2409.43|0
1708536600000|2024-02-21 17:30:00|2411.42|2409.92|2411.05|2409.55|2411.56|2410.06|2411.05|2409.55|0
1708536900000|2024-02-21 17:35:00|2411.04|2409.54|2412.02|2410.52|2412.03|2410.53|2411.03|2409.53|0
1708537200000|2024-02-21 17:40:00|2412.01|2410.51|2411.01|2409.51|2412.02|2410.52|2410.99|2409.49|0
1708537500000|2024-02-21 17:45:00|2411.5|2410|2412.52|2411.02|2412.52|2411.02|2411.01|2409.51|0
1708537800000|2024-02-21 17:50:00|2412.53|2411.03|2413.03|2411.53|2413.52|2412.02|2412.52|2411.02|0
1708538100000|2024-02-21 17:55:00|2413.02|2411.52|2414.03|2412.53|2414.04|2412.54|2413.02|2411.52|0
1708538400000|2024-02-21 18:00:00|2414.04|2412.54|2412|2410.5|2414.04|2412.54|2410|2408.5|0
1708538700000|2024-02-21 18:05:00|2411.99|2410.49|2412.51|2411.01|2413|2411.5|2411.01|2409.51|0
1708539000000|2024-02-21 18:10:00|2413|2411.5|2413.51|2412.01|2413.53|2412.03|2412.75|2411.25|0
1708539300000|2024-02-21 18:15:00|2413.52|2412.02|2413.53|2412.03|2414.03|2412.53|2413.51|2412.01|0
1708539600000|2024-02-21 18:20:00|2413.52|2412.02|2413.52|2412.02|2414.02|2412.52|2412.53|2411.03|0
1708539900000|2024-02-21 18:25:00|2413.51|2412.01|2412.52|2411.02|2413.52|2412.02|2412.51|2411.01|0
1708540200000|2024-02-21 18:30:00|2412.53|2411.03|2412.03|2410.53|2413.03|2411.53|2412.02|2410.52|0
1708540500000|2024-02-21 18:35:00|2412.52|2411.02|2412.99|2411.49|2413.03|2411.53|2412.03|2410.53|0
1708540800000|2024-02-21 18:40:00|2412.98|2411.48|2412.88|2411.38|2413.38|2411.88|2412.39|2410.89|0
1708541100000|2024-02-21 18:45:00|2412.89|2411.39|2413.38|2411.88|2413.38|2411.88|2412.39|2410.89|0
1708541400000|2024-02-21 18:50:00|2413.14|2411.64|2412.87|2411.37|2413.38|2411.88|2412.87|2411.37|0
1708541700000|2024-02-21 18:55:00|2412.86|2411.36|2412.88|2411.38|2413.87|2412.37|2412.38|2410.88|0
1708542000000|2024-02-21 19:00:00|2412.86|2411.36|2413.88|2412.38|2414.41|2412.91|2411.36|2409.86|0
1708542300000|2024-02-21 19:05:00|2413.89|2412.39|2414.36|2412.86|2414.37|2412.87|2413.36|2411.86|0
1708542600000|2024-02-21 19:10:00|2414.35|2412.85|2412.84|2411.34|2414.86|2413.36|2412.84|2411.34|0
1708542900000|2024-02-21 19:15:00|2412.83|2411.33|2413.31|2411.81|2414.34|2412.84|2412.32|2410.82|0
1708543200000|2024-02-21 19:20:00|2412.82|2411.32|2411.3|2409.8|2413.33|2411.83|2411.3|2409.8|0
1708543500000|2024-02-21 19:25:00|2411.29|2409.79|2411.44|2409.94|2411.94|2410.44|2410.3|2408.8|0
1708543800000|2024-02-21 19:30:00|2411.43|2409.93|2411.3|2409.8|2411.94|2410.44|2410.8|2409.3|0
1708544100000|2024-02-21 19:35:00|2411.31|2409.81|2409.81|2408.31|2411.31|2409.81|2409.3|2407.8|0
1708544400000|2024-02-21 19:40:00|2409.8|2408.3|2409.29|2407.79|2409.81|2408.31|2408.8|2407.3|0
1708544700000|2024-02-21 19:45:00|2409.3|2407.8|2409.82|2408.32|2410.31|2408.81|2408.79|2407.29|0
1708545000000|2024-02-21 19:50:00|2410.07|2408.57|2410.81|2409.31|2410.81|2409.31|2409.82|2408.32|0
1708545300000|2024-02-21 19:55:00|2410.8|2409.3|2411.31|2409.81|2411.81|2410.31|2410.31|2408.81|0
1708545600000|2024-02-21 20:00:00|2411.06|2409.56|2409.81|2408.31|2411.06|2409.56|2409.81|2408.31|0
1708545900000|2024-02-21 20:05:00|2409.82|2408.32|2408.82|2407.32|2410.31|2408.81|2408.82|2407.32|0
1708546200000|2024-02-21 20:10:00|2409.07|2407.57|2408.82|2407.32|2409.32|2407.82|2408.32|2406.82|0
1708546500000|2024-02-21 20:15:00|2408.81|2407.31|2409.3|2407.8|2409.83|2408.33|2407.81|2406.31|0
1708546800000|2024-02-21 20:20:00|2409.31|2407.81|2409.78|2408.28|2409.79|2408.29|2408.28|2406.78|0
1708547100000|2024-02-21 20:25:00|2409.54|2408.04|2410.81|2409.31|2410.81|2409.31|2409.54|2408.04|0
1708547400000|2024-02-21 20:30:00|2411.3|2409.8|2413.21|2411.71|2413.7|2412.2|2411.29|2409.79|0
1708547700000|2024-02-21 20:35:00|2413.69|2412.19|2416.66|2415.16|2417.16|2415.66|2413.2|2411.7|0
1708548000000|2024-02-21 20:40:00|2416.67|2415.17|2418.15|2416.65|2418.66|2417.16|2416.66|2415.16|0
1708548300000|2024-02-21 20:45:00|2418.14|2416.64|2417.63|2416.13|2418.15|2416.65|2416.63|2415.13|0
1708548600000|2024-02-21 20:50:00|2417.64|2416.14|2419.71|2418.21|2420.2|2418.7|2417.64|2416.14|0
1708548900000|2024-02-21 20:55:00|2419.72|2418.22|2419.41|2417.91|2419.98|2418.48|2418.19|2416.69|0
1708549200000|2024-02-21 21:00:00|2419.36|2417.86|2418.77|2417.27|2419.74|2418.24|2418.16|2416.66|0
1708549500000|2024-02-21 21:05:00|2418.82|2417.32|2418.11|2416.61|2418.82|2417.32|2418.11|2416.61|0
1708549800000|2024-02-21 21:10:00|2418.16|2416.66|2418.31|2416.81|2418.52|2417.02|2417.66|2416.16|0
1708550100000|2024-02-21 21:15:00|2418.36|2416.86|2418.46|2416.96|2418.92|2417.42|2418.31|2416.81|0
1708550400000|2024-02-21 21:20:00|2418.41|2416.91|2418.79|2417.29|2424.48|2422.98|2412.73|2411.23|0
1708550700000|2024-02-21 21:25:00|2418.8|2417.3|2423.71|2422.21|2425.63|2424.13|2418.34|2416.84|0
1708551000000|2024-02-21 21:30:00|2423.86|2422.36|2423.53|2422.03|2425.56|2424.06|2423.22|2421.72|0
1708551300000|2024-02-21 21:35:00|2423.58|2422.08|2421.55|2420.05|2423.73|2422.23|2420.56|2419.06|0
1708551600000|2024-02-21 21:40:00|2421.6|2420.1|2421.68|2420.18|2422.13|2420.63|2421.17|2419.67|0
1708551900000|2024-02-21 21:45:00|2421.83|2420.33|2421.82|2420.32|2422.48|2420.98|2421.58|2420.08|0
1708552200000|2024-02-21 21:50:00|2421.87|2420.37|2421.92|2420.42|2422.32|2420.82|2421.26|2419.76|0
1708552500000|2024-02-21 21:55:00|2421.87|2420.37|2424.59|2423.09|2424.84|2423.34|2421.51|2420.01|0
1708552800000|2024-02-21 22:00:00|2424.54|2423.04|2424.95|2423.45|2424.95|2423.45|2424.44|2422.94|0
1708553100000|2024-02-21 22:05:00|2425|2423.5|2424.95|2423.45|2425.46|2423.96|2424.95|2423.45|0
1708553400000|2024-02-21 22:10:00|2424.9|2423.4|2424.4|2422.9|2424.95|2423.45|2424.35|2422.85|0
1708553700000|2024-02-21 22:15:00|2424.45|2422.95|2423.99|2422.49|2424.5|2423|2423.89|2422.39|0
1708554000000|2024-02-21 22:20:00|2424.04|2422.54|2424.19|2422.69|2424.3|2422.8|2423.89|2422.39|0
1708554300000|2024-02-21 22:25:00|2424.14|2422.64|2424.19|2422.69|2424.25|2422.75|2423.99|2422.49|0
1708554600000|2024-02-21 22:30:00|2424.2|2422.7|2424.7|2423.2|2424.95|2423.45|2424.2|2422.7|0
1708554900000|2024-02-21 22:35:00|2424.75|2423.25|2424.5|2423|2424.8|2423.3|2424.5|2423|0
1708555200000|2024-02-21 22:40:00|2424.55|2423.05|2424.8|2423.3|2425|2423.5|2424.5|2423|0
1708555500000|2024-02-21 22:45:00|2424.95|2423.45|2424.9|2423.4|2425|2423.5|2424.75|2423.25|0
1708555800000|2024-02-21 22:50:00|2424.95|2423.45|2424.6|2423.1|2425|2423.5|2424.55|2423.05|0
1708556100000|2024-02-21 22:55:00|2424.65|2423.15|2424.75|2423.25|2424.95|2423.45|2424.5|2423|0
1708556400000|2024-02-21 23:00:00|2424.72|2423.22|2426.31|2424.81|2426.6|2425.1|2423.69|2422.19|0
1708556700000|2024-02-21 23:05:00|2426.21|2424.71|2426.11|2424.61|2426.21|2424.71|2425.75|2424.25|0
1708557000000|2024-02-21 23:10:00|2426.16|2424.66|2426.35|2424.85|2426.6|2425.1|2425.96|2424.46|0
1708557300000|2024-02-21 23:15:00|2426.3|2424.8|2427.37|2425.87|2427.37|2425.87|2426.3|2424.8|0
1708557600000|2024-02-21 23:20:00|2427.32|2425.82|2427.37|2425.87|2427.37|2425.87|2427.02|2425.52|0
1708557900000|2024-02-21 23:25:00|2427.32|2425.82|2426.71|2425.21|2427.37|2425.87|2426.71|2425.21|0
1708558200000|2024-02-21 23:30:00|2426.72|2425.22|2426.05|2424.55|2426.86|2425.36|2426.05|2424.55|0
1708558500000|2024-02-21 23:35:00|2425.95|2424.45|2425.59|2424.09|2426.15|2424.65|2425.44|2423.94|0
1708558800000|2024-02-21 23:40:00|2425.64|2424.14|2426.45|2424.95|2426.75|2425.25|2425.59|2424.09|0
1708559100000|2024-02-21 23:45:00|2426.55|2425.05|2426.91|2425.41|2426.96|2425.46|2426.45|2424.95|0
1708559400000|2024-02-21 23:50:00|2426.9|2425.4|2426.81|2425.31|2426.91|2425.41|2426.6|2425.1|0
1708559700000|2024-02-21 23:55:00|2426.8|2425.3|2427.26|2425.76|2427.26|2425.76|2426.65|2425.15|0
1708560000000|2024-02-22 00:00:00|2427.31|2425.81|2427.92|2426.42|2428.27|2426.77|2427.05|2425.55|0
1708560300000|2024-02-22 00:05:00|2428.07|2426.57|2428.66|2427.16|2428.72|2427.22|2427.87|2426.37|0
1708560600000|2024-02-22 00:10:00|2428.67|2427.17|2428.56|2427.06|2428.82|2427.32|2428.16|2426.66|0
1708560900000|2024-02-22 00:15:00|2428.57|2427.07|2426.77|2425.27|2428.66|2427.16|2423.81|2422.31|0
1708561200000|2024-02-22 00:20:00|2426.78|2425.28|2426.77|2425.27|2427.27|2425.77|2426.53|2425.03|0
1708561500000|2024-02-22 00:25:00|2426.78|2425.28|2426.77|2425.27|2427.27|2425.77|2426.76|2425.26|0
1708561800000|2024-02-22 00:30:00|2427.02|2425.52|2426.77|2425.27|2427.26|2425.76|2426.27|2424.77|0
1708562100000|2024-02-22 00:35:00|2426.76|2425.26|2428.01|2426.51|2428.25|2426.75|2426.76|2425.26|0
1708562400000|2024-02-22 00:40:00|2428.25|2426.75|2428.75|2427.25|2428.75|2427.25|2427.76|2426.26|0
1708562700000|2024-02-22 00:45:00|2428.76|2427.26|2430.33|2428.83|2430.82|2429.32|2428.75|2427.25|0
1708563000000|2024-02-22 00:50:00|2430.34|2428.84|2429.85|2428.35|2430.84|2429.34|2429.85|2428.35|0
1708563300000|2024-02-22 00:55:00|2430.1|2428.6|2429.84|2428.34|2430.35|2428.85|2429.35|2427.85|0
1708563600000|2024-02-22 01:00:00|2430.33|2428.83|2429.83|2428.33|2430.34|2428.84|2429.83|2428.33|0
1708563900000|2024-02-22 01:05:00|2429.84|2428.34|2429.83|2428.33|2430.33|2428.83|2429.83|2428.33|0
1708564200000|2024-02-22 01:10:00|2429.84|2428.34|2430.68|2429.18|2430.69|2429.19|2429.34|2427.84|0
1708564500000|2024-02-22 01:15:00|2430.69|2429.19|2430.69|2429.19|2431.14|2429.64|2430.24|2428.74|0
1708564800000|2024-02-22 01:20:00|2430.25|2428.75|2430.23|2428.73|2430.69|2429.19|2429.79|2428.29|0
1708565100000|2024-02-22 01:25:00|2430.24|2428.74|2430.24|2428.74|2430.68|2429.18|2429.79|2428.29|0
1708565400000|2024-02-22 01:30:00|2430.25|2428.75|2430.7|2429.2|2430.93|2429.43|2430.25|2428.75|0
1708565700000|2024-02-22 01:35:00|2430.69|2429.19|2430.25|2428.75|2430.7|2429.2|2430.02|2428.52|0
1708566000000|2024-02-22 01:40:00|2430.24|2428.74|2430.23|2428.73|2430.25|2428.75|2429.78|2428.28|0
1708566300000|2024-02-22 01:45:00|2430.01|2428.51|2430.23|2428.73|2430.67|2429.17|2430.01|2428.51|0
1708566600000|2024-02-22 01:50:00|2430.22|2428.72|2430.21|2428.71|2430.22|2428.72|2429.76|2428.26|0
1708566900000|2024-02-22 01:55:00|2430.2|2428.7|2429.3|2427.8|2430.2|2428.7|2429.3|2427.8|0
1708567200000|2024-02-22 02:00:00|2429.74|2428.24|2429.3|2427.8|2429.75|2428.25|2429.3|2427.8|0
1708567500000|2024-02-22 02:05:00|2429.29|2427.79|2429.3|2427.8|2429.74|2428.24|2429.08|2427.58|0
1708567800000|2024-02-22 02:10:00|2429.29|2427.79|2428.84|2427.34|2429.29|2427.79|2428.39|2426.89|0
1708568100000|2024-02-22 02:15:00|2428.85|2427.35|2430.18|2428.68|2430.18|2428.68|2428.85|2427.35|0
1708568400000|2024-02-22 02:20:00|2430.17|2428.67|2429.29|2427.79|2430.18|2428.68|2429.29|2427.79|0
1708568700000|2024-02-22 02:25:00|2429.3|2427.8|2429.74|2428.24|2429.97|2428.47|2429.29|2427.79|0
1708569000000|2024-02-22 02:30:00|2429.75|2428.25|2429.75|2428.25|2429.75|2428.25|2429.74|2428.24|0
1708569300000|2024-02-22 02:35:00|2429.76|2428.26|2430.19|2428.69|2430.64|2429.14|2429.75|2428.25|0
1708569600000|2024-02-22 02:40:00|2430.2|2428.7|2430.19|2428.69|2430.65|2429.15|2430.19|2428.69|0
1708569900000|2024-02-22 02:45:00|2430.63|2429.13|2430.64|2429.14|2431.1|2429.6|2430.19|2428.69|0
1708570200000|2024-02-22 02:50:00|2430.65|2429.15|2430.65|2429.15|2430.87|2429.37|2430.64|2429.14|0
1708570500000|2024-02-22 02:55:00|2430.66|2429.16|2431.1|2429.6|2431.1|2429.6|2430.65|2429.15|0
1708570800000|2024-02-22 03:00:00|2431.11|2429.61|2430.67|2429.17|2431.11|2429.61|2430.65|2429.15|0
1708571100000|2024-02-22 03:05:00|2430.66|2429.16|2430.66|2429.16|2430.67|2429.17|2430.66|2429.16|0
1708571400000|2024-02-22 03:10:00|2430.67|2429.17|2430.67|2429.17|2430.89|2429.39|2430.66|2429.16|0
1708571700000|2024-02-22 03:15:00|2430.45|2428.95|2430.66|2429.16|2431.12|2429.62|2430.22|2428.72|0
1708572000000|2024-02-22 03:20:00|2430.65|2429.15|2430.65|2429.15|2430.66|2429.16|2430.65|2429.15|0
1708572300000|2024-02-22 03:25:00|2430.64|2429.14|2430.65|2429.15|2430.65|2429.15|2430.2|2428.7|0
1708572600000|2024-02-22 03:30:00|2430.64|2429.14|2430.64|2429.14|2431.09|2429.59|2430.64|2429.14|0
1708572900000|2024-02-22 03:35:00|2430.65|2429.15|2430.64|2429.14|2430.65|2429.15|2430.64|2429.14|0
1708573200000|2024-02-22 03:40:00|2430.65|2429.15|2430.65|2429.15|2430.65|2429.15|2430.2|2428.7|0
1708573500000|2024-02-22 03:45:00|2430.21|2428.71|2430.2|2428.7|2430.21|2428.71|2430.2|2428.7|0
1708573800000|2024-02-22 03:50:00|2430.21|2428.71|2430.65|2429.15|2430.65|2429.15|2430.2|2428.7|0
1708574100000|2024-02-22 03:55:00|2430.64|2429.14|2429.68|2428.18|2430.65|2429.15|2429.68|2428.18|0
1708574400000|2024-02-22 04:00:00|2429.67|2428.17|2430.12|2428.62|2430.13|2428.63|2429.67|2428.17|0
1708574700000|2024-02-22 04:05:00|2430.11|2428.61|2430.12|2428.62|2430.12|2428.62|2429.67|2428.17|0
1708575000000|2024-02-22 04:10:00|2430.13|2428.63|2430.57|2429.07|2430.57|2429.07|2430.13|2428.63|0
1708575300000|2024-02-22 04:15:00|2430.58|2429.08|2430.57|2429.07|2430.58|2429.08|2430.57|2429.07|0
1708575600000|2024-02-22 04:20:00|2430.13|2428.63|2430.13|2428.63|2430.13|2428.63|2429.68|2428.18|0
1708575900000|2024-02-22 04:25:00|2430.12|2428.62|2430.57|2429.07|2430.58|2429.08|2430.12|2428.62|0
1708576200000|2024-02-22 04:30:00|2430.35|2428.85|2430.13|2428.63|2430.57|2429.07|2430.13|2428.63|0
1708576500000|2024-02-22 04:35:00|2430.14|2428.64|2430.58|2429.08|2430.59|2429.09|2430.14|2428.64|0
1708576800000|2024-02-22 04:40:00|2430.59|2429.09|2430.81|2429.31|2431.03|2429.53|2430.58|2429.08|0
1708577100000|2024-02-22 04:45:00|2430.59|2429.09|2430.56|2429.06|2430.59|2429.09|2430.56|2429.06|0
1708577400000|2024-02-22 04:50:00|2430.52|2429.02|2430.52|2429.02|2430.52|2429.02|2430.52|2429.02|0
1708578000000|2024-02-22 05:00:00|2430.51|2429.01|2430.53|2429.03|2430.53|2429.03|2430.51|2429.01|0
1708578300000|2024-02-22 05:05:00|2430.52|2429.02|2430.52|2429.02|2430.53|2429.03|2430.52|2429.02|0
1708578600000|2024-02-22 05:10:00|2430.08|2428.58|2430.09|2428.59|2430.53|2429.03|2429.63|2428.13|0
1708578900000|2024-02-22 05:15:00|2430.31|2428.81|2430.53|2429.03|2430.53|2429.03|2430.08|2428.58|0
1708579500000|2024-02-22 05:25:00|2430.97|2429.47|2430.98|2429.48|2430.98|2429.48|2430.97|2429.47|0
1708579800000|2024-02-22 05:30:00|2430.97|2429.47|2431.41|2429.91|2431.42|2429.92|2430.96|2429.46|0
1708580100000|2024-02-22 05:35:00|2431.42|2429.92|2431.43|2429.93|2431.43|2429.93|2431.2|2429.7|0
1708580400000|2024-02-22 05:40:00|2431.42|2429.92|2431.87|2430.37|2431.88|2430.38|2431.42|2429.92|0
1708580700000|2024-02-22 05:45:00|2432.75|2431.25|2432.14|2430.64|2432.75|2431.25|2432.14|2430.64|0
1708581000000|2024-02-22 05:50:00|2432.58|2431.08|2431.68|2430.18|2432.58|2431.08|2431.24|2429.74|0
1708581300000|2024-02-22 05:55:00|2431.24|2429.74|2431.68|2430.18|2431.68|2430.18|2431.21|2429.71|0
1708581600000|2024-02-22 06:00:00|2431.24|2429.74|2431.27|2429.77|2431.27|2429.77|2430.8|2429.3|0
1708581900000|2024-02-22 06:05:00|2430.83|2429.33|2431.27|2429.77|2431.27|2429.77|2430.83|2429.33|0
1708582200000|2024-02-22 06:10:00|2431.05|2429.55|2431.72|2430.22|2431.72|2430.22|2430.83|2429.33|0
1708582500000|2024-02-22 06:15:00|2431.71|2430.21|2431.71|2430.21|2431.72|2430.22|2431.27|2429.77|0
1708582800000|2024-02-22 06:20:00|2431.49|2429.99|2431.19|2429.69|2431.69|2430.19|2430.75|2429.25|0
1708583100000|2024-02-22 06:25:00|2430.97|2429.47|2431.64|2430.14|2431.65|2430.15|2430.75|2429.25|0
1708583400000|2024-02-22 06:30:00|2431.2|2429.7|2432.54|2431.04|2432.54|2431.04|2430.76|2429.26|0
1708583700000|2024-02-22 06:35:00|2432.53|2431.03|2432.97|2431.47|2433|2431.5|2431.65|2430.15|0
1708584000000|2024-02-22 06:40:00|2432.96|2431.46|2433.44|2431.94|2433.44|2431.94|2432.54|2431.04|0
1708584300000|2024-02-22 06:45:00|2433.43|2431.93|2433.43|2431.93|2433.44|2431.94|2432.98|2431.48|0
1708584600000|2024-02-22 06:50:00|2433.44|2431.94|2433.69|2432.19|2434.36|2432.86|2433.44|2431.94|0
1708584900000|2024-02-22 06:55:00|2433.47|2431.97|2434.82|2433.32|2434.82|2433.32|2433.47|2431.97|0
1708585200000|2024-02-22 07:00:00|2434.81|2433.31|2433.96|2432.46|2434.81|2433.31|2432.61|2431.11|0
1708585500000|2024-02-22 07:05:00|2433.52|2432.02|2432.21|2430.71|2433.96|2432.46|2431.98|2430.48|0
1708585800000|2024-02-22 07:10:00|2432.2|2430.7|2431.14|2429.64|2432.65|2431.15|2431.13|2429.63|0
1708586100000|2024-02-22 07:15:00|2431.58|2430.08|2431.84|2430.34|2432.91|2431.41|2431.14|2429.64|0
1708586400000|2024-02-22 07:20:00|2432.28|2430.78|2431.39|2429.89|2432.28|2430.78|2431.39|2429.89|0
1708586700000|2024-02-22 07:25:00|2431.83|2430.33|2433.49|2431.99|2433.56|2432.06|2431.39|2429.89|0
1708587000000|2024-02-22 07:30:00|2433.5|2432|2430.77|2429.37|2433.5|2432|2428.4|2427|77
1708587300000|2024-02-22 07:35:00|2431.4|2430|2431.4|2430|2431.77|2430.37|2431.02|2429.62|1
1708587600000|2024-02-22 07:40:00|2432.02|2430.62|2432.27|2430.87|2432.9|2431.5|2431.65|2430.25|21
1708587900000|2024-02-22 07:45:00|2431.9|2430.5|2435.27|2433.87|2435.77|2434.37|2431.27|2429.87|29
1708588200000|2024-02-22 07:50:00|2435.15|2433.75|2432.77|2431.37|2435.15|2433.75|2432.77|2431.37|19
1708588500000|2024-02-22 07:55:00|2432.82|2431.32|2433.87|2432.37|2433.87|2432.37|2432.38|2430.88|0
1708588800000|2024-02-22 08:00:00|2433.88|2432.38|2435.95|2435.45|2438.2|2437.7|2432.07|2431.57|4210
1708589100000|2024-02-22 08:05:00|2435.7|2435.2|2434.7|2434.2|2436.95|2436.45|2434.45|2433.95|2838
1708589400000|2024-02-22 08:10:00|2434.95|2434.45|2436.7|2436.2|2437.95|2437.45|2434.95|2434.45|1648
1708589700000|2024-02-22 08:15:00|2436.07|2435.57|2440.2|2439.7|2440.7|2440.2|2436.07|2435.57|1941
1708590000000|2024-02-22 08:20:00|2440.45|2439.95|2440.95|2440.45|2442.2|2441.7|2439.95|2439.45|2107
1708590300000|2024-02-22 08:25:00|2440.7|2440.2|2438.57|2438.07|2440.95|2440.45|2437.45|2436.95|1312
1708590600000|2024-02-22 08:30:00|2438.45|2437.95|2434.7|2434.2|2440.45|2439.95|2433.7|2433.2|2138
1708590900000|2024-02-22 08:35:00|2434.95|2434.45|2435.2|2434.7|2435.2|2434.7|2432.95|2432.45|1827
1708591200000|2024-02-22 08:40:00|2434.95|2434.45|2433.75|2433.25|2435.5|2435|2433.14|2432.64|1318
1708591500000|2024-02-22 08:45:00|2433.87|2433.37|2432.75|2432.25|2434.5|2434|2432.25|2431.75|1072
1708591800000|2024-02-22 08:50:00|2433|2432.5|2432.75|2432.25|2435.25|2434.75|2432.25|2431.75|1574
1708592100000|2024-02-22 08:55:00|2432.5|2432|2432|2431.5|2433.25|2432.75|2431.75|2431.25|743
1708592400000|2024-02-22 09:00:00|2431.87|2431.37|2429.5|2429|2432|2431.5|2429|2428.5|1427
1708592700000|2024-02-22 09:05:00|2429.75|2429.25|2430.5|2430|2431.25|2430.75|2429.25|2428.75|1062
1708593000000|2024-02-22 09:10:00|2430.25|2429.75|2429.5|2429|2430.75|2430.25|2429|2428.5|925
1708593300000|2024-02-22 09:15:00|2429.25|2428.75|2427.25|2426.75|2429.75|2429.25|2426.75|2426.25|1136
1708593600000|2024-02-22 09:20:00|2427.5|2427|2425.37|2424.87|2428.25|2427.75|2424.75|2424.25|802
1708593900000|2024-02-22 09:25:00|2425.25|2424.75|2424.25|2423.75|2426.25|2425.75|2424|2423.5|711
1708594200000|2024-02-22 09:30:00|2424.75|2424.25|2425.25|2424.75|2425.62|2425.12|2423.75|2423.25|726
1708594500000|2024-02-22 09:35:00|2425.5|2425|2425.25|2424.75|2425.5|2425|2423.75|2423.25|682
1708594800000|2024-02-22 09:40:00|2425|2424.5|2425|2424.5|2425.75|2425.25|2424|2423.5|1000
1708595100000|2024-02-22 09:45:00|2424.75|2424.25|2425.5|2425|2426.25|2425.75|2424.25|2423.75|972
1708595400000|2024-02-22 09:50:00|2425.25|2424.75|2426.25|2425.75|2427|2426.5|2425|2424.5|1556
1708595700000|2024-02-22 09:55:00|2426|2425.5|2422.25|2421.75|2426.25|2425.75|2422.25|2421.75|845
1708596000000|2024-02-22 10:00:00|2422|2421.5|2421.75|2421.25|2422.5|2422|2421|2420.5|1102
1708596300000|2024-02-22 10:05:00|2421.87|2421.37|2424.5|2424|2424.5|2424|2421.87|2421.37|1128
1708596600000|2024-02-22 10:10:00|2424.62|2424.12|2424.5|2424|2424.62|2424.12|2423.5|2423|713
1708596900000|2024-02-22 10:15:00|2424.25|2423.75|2422|2421.5|2424.25|2423.75|2421.75|2421.25|664
1708597200000|2024-02-22 10:20:00|2422.25|2421.75|2420.75|2420.25|2422.5|2422|2420.5|2420|549
1708597500000|2024-02-22 10:25:00|2421|2420.5|2420|2419.5|2421|2420.5|2419.75|2419.25|637
1708597800000|2024-02-22 10:30:00|2420.12|2419.62|2421.25|2420.75|2421.5|2421|2420.12|2419.62|438
1708598100000|2024-02-22 10:35:00|2421.5|2421|2420.75|2420.25|2422|2421.5|2420.12|2419.62|445
1708598400000|2024-02-22 10:40:00|2421|2420.5|2421.5|2421|2422.25|2421.75|2421|2420.5|459
1708598700000|2024-02-22 10:45:00|2421.75|2421.25|2421.75|2421.25|2422|2421.5|2421|2420.5|368
1708599000000|2024-02-22 10:50:00|2422|2421.5|2421.5|2421|2422.5|2422|2421|2420.5|441
1708599300000|2024-02-22 10:55:00|2421.25|2420.75|2421.62|2421.12|2421.62|2421.12|2420.25|2419.75|411
1708599600000|2024-02-22 11:00:00|2421.5|2421|2420.5|2420|2421.75|2421.25|2420.25|2419.75|685
1708599900000|2024-02-22 11:05:00|2420.75|2420.25|2421.75|2421.25|2421.75|2421.25|2420.25|2419.75|699
1708600200000|2024-02-22 11:10:00|2421.87|2421.37|2424.5|2424|2424.5|2424|2421.75|2421.25|589
1708600500000|2024-02-22 11:15:00|2424.37|2423.87|2425.75|2425.25|2426|2425.5|2423.25|2422.75|601
1708600800000|2024-02-22 11:20:00|2426|2425.5|2427.25|2426.75|2427.25|2426.75|2425.25|2424.75|672
1708601100000|2024-02-22 11:25:00|2427.5|2427|2427|2426.5|2427.75|2427.25|2426|2425.5|792
1708601400000|2024-02-22 11:30:00|2427.12|2426.62|2427|2426.5|2428|2427.5|2427|2426.5|545
1708601700000|2024-02-22 11:35:00|2426.75|2426.25|2427|2426.5|2427.75|2427.25|2426.5|2426|294
1708602000000|2024-02-22 11:40:00|2426.87|2426.37|2427.25|2426.75|2427.75|2427.25|2426.25|2425.75|607
1708602300000|2024-02-22 11:45:00|2427.37|2426.87|2426.25|2425.75|2427.5|2427|2426.25|2425.75|280
1708602600000|2024-02-22 11:50:00|2426.5|2426|2425.25|2424.75|2426.75|2426.25|2424.75|2424.25|435
1708602900000|2024-02-22 11:55:00|2425.5|2425|2424.5|2424|2425.5|2425|2424.25|2423.75|245
1708603200000|2024-02-22 12:00:00|2424.75|2424.25|2422.75|2422.25|2424.75|2424.25|2422.5|2422|605
1708603500000|2024-02-22 12:05:00|2422.5|2422|2424.25|2423.75|2424.5|2424|2422.5|2422|481
1708603800000|2024-02-22 12:10:00|2424|2423.5|2424.37|2423.87|2424.87|2424.37|2424|2423.5|287
1708604100000|2024-02-22 12:15:00|2424.25|2423.75|2424.75|2424.25|2424.75|2424.25|2423.5|2423|296
1708604400000|2024-02-22 12:20:00|2425|2424.5|2425.75|2425.25|2426|2425.5|2425|2424.5|323
1708604700000|2024-02-22 12:25:00|2426|2425.5|2426.87|2426.37|2427|2426.5|2425.75|2425.25|292
1708605000000|2024-02-22 12:30:00|2427|2426.5|2427.87|2427.37|2428|2427.5|2426.5|2426|279
1708605300000|2024-02-22 12:35:00|2428|2427.5|2427.25|2426.75|2428.37|2427.87|2427|2426.5|387
1708605600000|2024-02-22 12:40:00|2427.41|2426.91|2426.41|2425.91|2427.41|2426.91|2425.41|2424.91|445
1708605900000|2024-02-22 12:45:00|2426.16|2425.66|2426.91|2426.41|2427.16|2426.66|2425.91|2425.41|285
1708606200000|2024-02-22 12:50:00|2427.16|2426.66|2425.16|2424.66|2427.16|2426.66|2424.91|2424.41|220
1708606500000|2024-02-22 12:55:00|2424.91|2424.41|2424.66|2424.16|2425.16|2424.66|2424.16|2423.66|298
1708606800000|2024-02-22 13:00:00|2424.41|2423.91|2424.16|2423.66|2424.91|2424.41|2423.16|2422.66|510
1708607100000|2024-02-22 13:05:00|2424.41|2423.91|2425.16|2424.66|2425.66|2425.16|2424.16|2423.66|474
1708607400000|2024-02-22 13:10:00|2424.91|2424.41|2425.66|2425.16|2426.41|2425.91|2424.41|2423.91|304
1708607700000|2024-02-22 13:15:00|2425.41|2424.91|2425.91|2425.41|2426.66|2426.16|2425.16|2424.66|348
1708608000000|2024-02-22 13:20:00|2425.66|2425.16|2425.16|2424.66|2425.91|2425.41|2424.91|2424.41|710
1708608300000|2024-02-22 13:25:00|2424.91|2424.41|2424.78|2424.28|2425.16|2424.66|2424.41|2423.91|384
1708608600000|2024-02-22 13:30:00|2424.41|2423.91|2425.66|2425.16|2425.91|2425.41|2423.66|2423.16|466
1708608900000|2024-02-22 13:35:00|2425.53|2425.03|2424.91|2424.41|2425.91|2425.41|2424.66|2424.16|296
1708609200000|2024-02-22 13:40:00|2425.16|2424.66|2424.03|2423.53|2425.16|2424.66|2423.66|2423.16|392
1708609500000|2024-02-22 13:45:00|2423.91|2423.41|2423.16|2422.66|2424.41|2423.91|2422.66|2422.16|497
1708609800000|2024-02-22 13:50:00|2423.28|2422.78|2422.53|2422.03|2423.66|2423.16|2422.41|2421.91|509
1708610100000|2024-02-22 13:55:00|2422.66|2422.16|2423.41|2422.91|2423.91|2423.41|2422.41|2421.91|413
1708610400000|2024-02-22 14:00:00|2423.66|2423.16|2423.66|2423.16|2423.91|2423.41|2422.91|2422.41|368
1708610700000|2024-02-22 14:05:00|2423.41|2422.91|2423.41|2422.91|2423.91|2423.41|2422.91|2422.41|272
1708611000000|2024-02-22 14:10:00|2423.66|2423.16|2425.66|2425.16|2425.91|2425.41|2423.53|2423.03|466
1708611300000|2024-02-22 14:15:00|2425.78|2425.28|2426.91|2426.41|2427.91|2427.41|2425.41|2424.91|570
1708611600000|2024-02-22 14:20:00|2426.66|2426.16|2426.66|2426.16|2427.41|2426.91|2426.16|2425.66|493
1708611900000|2024-02-22 14:25:00|2426.41|2425.91|2426.41|2425.91|2426.91|2426.41|2425.78|2425.28|464
1708612200000|2024-02-22 14:30:00|2426.16|2425.66|2428.16|2427.66|2428.16|2427.66|2425.66|2425.16|800
1708612500000|2024-02-22 14:35:00|2427.91|2427.41|2428.91|2428.41|2429.66|2429.16|2427.91|2427.41|731
1708612800000|2024-02-22 14:40:00|2429.16|2428.66|2428.66|2428.16|2429.41|2428.91|2427.66|2427.16|951
1708613100000|2024-02-22 14:45:00|2429.41|2428.91|2429.41|2428.91|2431.41|2430.91|2429.16|2428.66|1290
1708613400000|2024-02-22 14:50:00|2429.66|2429.16|2429.66|2429.16|2431.66|2431.16|2429.16|2428.66|792
1708613700000|2024-02-22 14:55:00|2429.91|2429.41|2428.16|2427.66|2430.41|2429.91|2428.16|2427.66|1339
1708614000000|2024-02-22 15:00:00|2428.41|2427.91|2430.16|2429.66|2430.66|2430.16|2427.66|2427.16|1091
1708614300000|2024-02-22 15:05:00|2430.41|2429.91|2427.66|2427.16|2430.41|2429.91|2427.41|2426.91|865
1708614600000|2024-02-22 15:10:00|2427.46|2426.96|2426.71|2426.21|2427.71|2427.21|2425.96|2425.46|695
1708614900000|2024-02-22 15:15:00|2426.83|2426.33|2426.21|2425.71|2427.71|2427.21|2425.96|2425.46|672
1708615200000|2024-02-22 15:20:00|2426.08|2425.58|2428.71|2428.21|2428.71|2428.21|2425.83|2425.33|2177
1708615500000|2024-02-22 15:25:00|2428.96|2428.46|2428.46|2427.96|2428.96|2428.46|2427.71|2427.21|743
1708615800000|2024-02-22 15:30:00|2428.21|2427.71|2428.21|2427.71|2428.71|2428.21|2426.96|2426.46|489
1708616100000|2024-02-22 15:35:00|2427.96|2427.46|2427.08|2426.58|2427.96|2427.46|2426.71|2426.21|523
1708616400000|2024-02-22 15:40:00|2427.21|2426.71|2427.46|2426.96|2427.96|2427.46|2426.21|2425.71|403
1708616700000|2024-02-22 15:45:00|2427.21|2426.71|2425.08|2424.58|2427.46|2426.96|2424.46|2423.96|665
1708617000000|2024-02-22 15:50:00|2425.21|2424.71|2424.96|2424.46|2425.96|2425.46|2424.71|2424.21|510
1708617300000|2024-02-22 15:55:00|2425.21|2424.71|2425.96|2425.46|2426.46|2425.96|2425.21|2424.71|780
1708617600000|2024-02-22 16:00:00|2425.71|2425.21|2426.71|2426.21|2426.71|2426.21|2425.21|2424.71|717
1708617900000|2024-02-22 16:05:00|2426.96|2426.46|2427.46|2426.96|2428.21|2427.71|2426.71|2426.21|801
1708618200000|2024-02-22 16:10:00|2427.71|2427.21|2428.21|2427.71|2428.71|2428.21|2427.71|2427.21|686
1708618500000|2024-02-22 16:15:00|2428.46|2427.96|2428.71|2428.21|2429.46|2428.96|2428.21|2427.71|1027
1708618800000|2024-02-22 16:20:00|2428.96|2428.46|2429.71|2428.21|2429.71|2429.21|2428.46|2427.96|1127
1708619100000|2024-02-22 16:25:00|2429.7|2428.2|2428.81|2427.31|2429.7|2428.2|2428.8|2427.3|1147
1708619400000|2024-02-22 16:30:00|2428.82|2427.32|2428.16|2426.76|2428.82|2427.32|2426.66|2425.26|1425
1708619700000|2024-02-22 16:35:00|2428.28|2426.88|2427.41|2426.01|2429.03|2427.63|2427.41|2426.01|300
1708620000000|2024-02-22 16:40:00|2427.53|2426.13|2427.66|2426.26|2428.66|2427.26|2427.41|2426.01|80
1708620300000|2024-02-22 16:45:00|2427.41|2426.01|2426.41|2425.01|2428.03|2426.63|2426.03|2424.63|20
1708620600000|2024-02-22 16:50:00|2426.53|2425.13|2426.28|2424.88|2426.66|2425.26|2426.28|2424.88|0
1708620900000|2024-02-22 16:55:00|2426.41|2425.01|2425.83|2424.33|2426.91|2425.51|2425.66|2424.26|17
1708621200000|2024-02-22 17:00:00|2425.82|2424.32|2425.83|2424.33|2425.84|2424.34|2424.86|2423.36|0
1708621500000|2024-02-22 17:05:00|2425.84|2424.34|2426.29|2424.79|2426.72|2425.22|2425.83|2424.33|0
1708621800000|2024-02-22 17:10:00|2426.28|2424.78|2426.27|2424.77|2426.73|2425.23|2426.26|2424.76|0
1708622100000|2024-02-22 17:15:00|2426.26|2424.76|2426.29|2424.79|2426.29|2424.79|2425.81|2424.31|0
1708622400000|2024-02-22 17:20:00|2426.28|2424.78|2427.64|2426.14|2427.64|2426.14|2426.28|2424.78|0
1708622700000|2024-02-22 17:25:00|2427.2|2425.7|2428.51|2427.01|2428.52|2427.02|2427.18|2425.68|0
1708623000000|2024-02-22 17:30:00|2428.52|2427.02|2428.96|2427.46|2428.97|2427.47|2428.51|2427.01|0
1708623300000|2024-02-22 17:35:00|2428.95|2427.45|2428.5|2427|2428.96|2427.46|2428.5|2427|0
1708623600000|2024-02-22 17:40:00|2428.51|2427.01|2428.06|2426.56|2428.51|2427.01|2427.59|2426.09|0
1708623900000|2024-02-22 17:45:00|2428.07|2426.57|2428.08|2426.58|2428.52|2427.02|2427.62|2426.12|0
1708624200000|2024-02-22 17:50:00|2428.09|2426.59|2428.56|2427.06|2428.99|2427.49|2428.08|2426.58|0
1708624500000|2024-02-22 17:55:00|2428.55|2427.05|2429.02|2427.52|2429.03|2427.53|2428.55|2427.05|0
1708624800000|2024-02-22 18:00:00|2429.01|2427.51|2429.45|2427.95|2429.46|2427.96|2428.55|2427.05|0
1708625100000|2024-02-22 18:05:00|2429.44|2427.94|2429.46|2427.96|2429.9|2428.4|2429.44|2427.94|0
1708625400000|2024-02-22 18:10:00|2429.45|2427.95|2428.1|2426.6|2429.45|2427.95|2428.1|2426.6|0
1708625700000|2024-02-22 18:15:00|2428.11|2426.61|2428.57|2427.07|2429.02|2427.52|2428.11|2426.61|0
1708626000000|2024-02-22 18:20:00|2428.58|2427.08|2428.98|2427.48|2429.03|2427.53|2428.57|2427.07|0
1708626300000|2024-02-22 18:25:00|2428.97|2427.47|2429.89|2428.39|2429.9|2428.4|2428.97|2427.47|0
1708626600000|2024-02-22 18:30:00|2429.9|2428.4|2430.34|2428.84|2430.36|2428.86|2429.88|2428.38|0
1708626900000|2024-02-22 18:35:00|2430.35|2428.85|2430.35|2428.85|2430.36|2428.86|2429.91|2428.41|0
1708627200000|2024-02-22 18:40:00|2430.36|2428.86|2430.36|2428.86|2430.58|2429.08|2430.35|2428.85|0
1708627500000|2024-02-22 18:45:00|2430.37|2428.87|2430.35|2428.85|2430.37|2428.87|2430.35|2428.85|0
1708627800000|2024-02-22 18:50:00|2430.34|2428.84|2430.79|2429.29|2430.79|2429.29|2430.32|2428.82|0
1708628100000|2024-02-22 18:55:00|2430.78|2429.28|2431.14|2429.64|2431.24|2429.74|2430.69|2429.19|0
1708628400000|2024-02-22 19:00:00|2431.13|2429.63|2431.63|2430.13|2432.08|2430.58|2431.13|2429.63|0
1708628700000|2024-02-22 19:05:00|2432.07|2430.57|2431.62|2430.12|2432.08|2430.58|2431.61|2430.11|0
1708629000000|2024-02-22 19:10:00|2431.84|2430.34|2432.43|2430.93|2432.88|2431.38|2431.5|2430|0
1708629300000|2024-02-22 19:15:00|2432.44|2430.94|2432.87|2431.37|2432.88|2431.38|2432.42|2430.92|0
1708629600000|2024-02-22 19:20:00|2432.86|2431.36|2434.23|2432.73|2434.24|2432.74|2432.86|2431.36|0
1708629900000|2024-02-22 19:25:00|2434.24|2432.74|2434.68|2433.18|2434.68|2433.18|2434.23|2432.73|0
1708630200000|2024-02-22 19:30:00|2434.67|2433.17|2432.39|2430.89|2434.67|2433.17|2432.37|2430.87|0
1708630500000|2024-02-22 19:35:00|2432.38|2430.88|2432.38|2430.88|2432.85|2431.35|2432.37|2430.87|0
1708630800000|2024-02-22 19:40:00|2432.37|2430.87|2432.38|2430.88|2432.39|2430.89|2431.46|2429.96|0
1708631100000|2024-02-22 19:45:00|2432.37|2430.87|2431.9|2430.4|2432.38|2430.88|2431.9|2430.4|0
1708631400000|2024-02-22 19:50:00|2431.91|2430.41|2431.91|2430.41|2431.91|2430.41|2431.44|2429.94|0
1708631700000|2024-02-22 19:55:00|2431.92|2430.42|2431.43|2429.93|2431.92|2430.42|2430.51|2429.01|0
1708632000000|2024-02-22 20:00:00|2431.42|2429.92|2432.35|2430.85|2432.35|2430.85|2430.97|2429.47|0
1708632300000|2024-02-22 20:05:00|2432.34|2430.84|2431.88|2430.38|2432.81|2431.31|2431.87|2430.37|0
1708632600000|2024-02-22 20:10:00|2431.87|2430.37|2431.9|2430.4|2432.35|2430.85|2431.43|2429.93|0
1708632900000|2024-02-22 20:15:00|2431.91|2430.41|2432.81|2431.31|2432.81|2431.31|2431.9|2430.4|0
1708633200000|2024-02-22 20:20:00|2432.82|2431.32|2432.83|2431.33|2433.28|2431.78|2432.38|2430.88|0
1708633500000|2024-02-22 20:25:00|2432.82|2431.32|2432.37|2430.87|2433.28|2431.78|2432.36|2430.86|0
1708633800000|2024-02-22 20:30:00|2432.36|2430.86|2432.78|2431.28|2432.78|2431.28|2432.31|2430.81|0
1708634100000|2024-02-22 20:35:00|2432.77|2431.27|2433.72|2432.22|2433.72|2432.22|2432.33|2430.83|0
1708634400000|2024-02-22 20:40:00|2433.71|2432.21|2432.8|2431.3|2434.19|2432.69|2432.8|2431.3|0
1708634700000|2024-02-22 20:45:00|2432.81|2431.31|2432.36|2430.86|2433.25|2431.75|2432.35|2430.85|0
1708635000000|2024-02-22 20:50:00|2432.35|2430.85|2433.25|2431.75|2433.27|2431.77|2431.9|2430.4|0
1708635300000|2024-02-22 20:55:00|2433.28|2431.78|2432.1|2430.6|2433.74|2432.24|2431.87|2430.37|0
1708635600000|2024-02-22 21:00:00|2431.88|2430.38|2431.1|2429.6|2431.88|2430.38|2430.92|2429.42|0
1708635900000|2024-02-22 21:05:00|2431.11|2429.61|2431.33|2429.83|2431.55|2430.05|2431.01|2429.51|0
1708636200000|2024-02-22 21:10:00|2431.24|2429.74|2430.61|2429.11|2431.33|2429.83|2430.25|2428.75|0
1708636500000|2024-02-22 21:15:00|2430.7|2429.2|2430.25|2428.75|2431.01|2429.51|2429.93|2428.43|0
1708636800000|2024-02-22 21:20:00|2430.2|2428.7|2429.93|2428.43|2430.47|2428.97|2429.93|2428.43|0
1708637100000|2024-02-22 21:25:00|2429.94|2428.44|2430.16|2428.66|2430.38|2428.88|2429.93|2428.43|0
1708637400000|2024-02-22 21:30:00|2430.07|2428.57|2430.1|2428.6|2430.16|2428.66|2429.56|2428.06|0
1708637700000|2024-02-22 21:35:00|2430.01|2428.51|2429.83|2428.33|2430.05|2428.55|2429.65|2428.15|0
1708638000000|2024-02-22 21:40:00|2429.88|2428.38|2429.74|2428.24|2430.05|2428.55|2429.51|2428.01|0
1708638300000|2024-02-22 21:45:00|2429.65|2428.15|2429.83|2428.33|2429.88|2428.38|2429.49|2427.99|0
1708638600000|2024-02-22 21:50:00|2429.81|2428.31|2430.26|2428.76|2430.26|2428.76|2429.81|2428.31|0
1708638900000|2024-02-22 21:55:00|2430.21|2428.71|2429.68|2428.18|2430.26|2428.76|2429.49|2427.99|0
1708639200000|2024-02-22 22:00:00|2429.72|2428.22|2429.94|2428.44|2430.08|2428.58|2429.72|2428.22|0
1708639500000|2024-02-22 22:05:00|2429.95|2428.45|2430.03|2428.53|2430.17|2428.67|2429.95|2428.45|0
1708639800000|2024-02-22 22:10:00|2429.94|2428.44|2429.94|2428.44|2430.08|2428.58|2429.9|2428.4|0
1708640100000|2024-02-22 22:15:00|2429.95|2428.45|2430.26|2428.76|2430.3|2428.8|2429.95|2428.45|0
1708640400000|2024-02-22 22:20:00|2430.17|2428.67|2430.17|2428.67|2430.17|2428.67|2430.12|2428.62|0
1708640700000|2024-02-22 22:25:00|2430.12|2428.62|2430.17|2428.67|2430.17|2428.67|2430.08|2428.58|0
1708641000000|2024-02-22 22:30:00|2430.12|2428.62|2430.12|2428.62|2430.12|2428.62|2430.12|2428.62|0
1708641300000|2024-02-22 22:35:00|2430.13|2428.63|2429.93|2428.43|2430.17|2428.67|2429.93|2428.43|0
1708641600000|2024-02-22 22:40:00|2429.84|2428.34|2429.71|2428.21|2429.84|2428.34|2429.66|2428.16|0
1708641900000|2024-02-22 22:45:00|2429.8|2428.3|2429.94|2428.44|2429.98|2428.48|2429.8|2428.3|0
1708642200000|2024-02-22 22:50:00|2429.98|2428.48|2429.89|2428.39|2430.07|2428.57|2429.89|2428.39|0
1708642500000|2024-02-22 22:55:00|2430.02|2428.52|2430.02|2428.52|2430.02|2428.52|2429.89|2428.39|0
1708642800000|2024-02-22 23:00:00|2430.05|2428.55|2431.01|2429.51|2431.46|2429.96|2430.05|2428.55|0
1708643100000|2024-02-22 23:05:00|2430.92|2429.42|2430.47|2428.97|2431.01|2429.51|2430.16|2428.66|0
1708643400000|2024-02-22 23:10:00|2430.48|2428.98|2430.79|2429.29|2430.88|2429.38|2430.48|2428.98|0
1708643700000|2024-02-22 23:15:00|2430.74|2429.24|2430.88|2429.38|2431.01|2429.51|2430.74|2429.24|0
1708644000000|2024-02-22 23:20:00|2430.92|2429.42|2431.47|2429.97|2431.96|2430.46|2430.92|2429.42|0
1708644300000|2024-02-22 23:25:00|2431.6|2430.1|2431.78|2430.28|2431.92|2430.42|2431.47|2429.97|0
1708644600000|2024-02-22 23:30:00|2431.79|2430.29|2433.01|2431.51|2433.1|2431.6|2431.69|2430.19|0
1708644900000|2024-02-22 23:35:00|2433.02|2431.52|2433.55|2432.05|2433.64|2432.14|2432.88|2431.38|0
1708645200000|2024-02-22 23:40:00|2433.42|2431.92|2433.2|2431.7|2433.64|2432.14|2433.15|2431.65|0
1708645500000|2024-02-22 23:45:00|2433.33|2431.83|2433.42|2431.92|2433.55|2432.05|2433.2|2431.7|0
1708645800000|2024-02-22 23:50:00|2433.33|2431.83|2433.1|2431.6|2433.55|2432.05|2433.1|2431.6|0
1708646100000|2024-02-22 23:55:00|2433.11|2431.61|2433.01|2431.51|2433.2|2431.7|2433.01|2431.51|0
1708646400000|2024-02-23 00:00:00|2432.93|2431.43|2432.25|2430.75|2433.2|2431.7|2432.03|2430.53|0
1708646700000|2024-02-23 00:05:00|2432.12|2430.62|2431.8|2430.3|2432.29|2430.79|2431.58|2430.08|0
1708647000000|2024-02-23 00:10:00|2431.93|2430.43|2431.8|2430.3|2432.12|2430.62|2431.8|2430.3|0
1708647300000|2024-02-23 00:15:00|2430.93|2429.43|2428.85|2427.35|2430.93|2429.43|2428.63|2427.13|0
1708647600000|2024-02-23 00:20:00|2428.84|2427.34|2428.4|2426.9|2428.85|2427.35|2428.4|2426.9|0
1708647900000|2024-02-23 00:25:00|2427.96|2426.46|2427.97|2426.47|2427.98|2426.48|2427.53|2426.03|0
1708648200000|2024-02-23 00:30:00|2427.98|2426.48|2427.97|2426.47|2427.98|2426.48|2427.97|2426.47|0
1708648500000|2024-02-23 00:35:00|2427.95|2426.45|2427.07|2425.57|2427.95|2426.45|2426.18|2424.68|0
1708648800000|2024-02-23 00:40:00|2427.08|2425.58|2427.09|2425.59|2427.1|2425.6|2426.63|2425.13|0
1708649100000|2024-02-23 00:45:00|2427.08|2425.58|2427.08|2425.58|2427.09|2425.59|2426.65|2425.15|0
1708649400000|2024-02-23 00:50:00|2427.52|2426.02|2428.4|2426.9|2428.4|2426.9|2427.51|2426.01|0
1708649700000|2024-02-23 00:55:00|2428.84|2427.34|2429.27|2427.77|2429.28|2427.78|2428.84|2427.34|0
1708650000000|2024-02-23 01:00:00|2429.26|2427.76|2428.84|2427.34|2429.28|2427.78|2428.83|2427.33|0
1708650300000|2024-02-23 01:05:00|2428.85|2427.35|2428.86|2427.36|2428.86|2427.36|2428.4|2426.9|0
1708650600000|2024-02-23 01:10:00|2428.85|2427.35|2428.41|2426.91|2428.85|2427.35|2428.4|2426.9|0
1708650900000|2024-02-23 01:15:00|2428.84|2427.34|2428.85|2427.35|2428.85|2427.35|2428.4|2426.9|0
1708651200000|2024-02-23 01:20:00|2428.86|2427.36|2428.87|2427.37|2429.3|2427.8|2428.85|2427.35|0
1708651500000|2024-02-23 01:25:00|2428.88|2427.38|2428.87|2427.37|2428.88|2427.38|2428.43|2426.93|0
1708651800000|2024-02-23 01:30:00|2428.88|2427.38|2429.33|2427.83|2429.34|2427.84|2428.88|2427.38|0
1708652100000|2024-02-23 01:35:00|2429.34|2427.84|2429.33|2427.83|2429.79|2428.29|2428.88|2427.38|0
1708652400000|2024-02-23 01:40:00|2428.89|2427.39|2429.35|2427.85|2429.35|2427.85|2428.88|2427.38|0
1708652700000|2024-02-23 01:45:00|2429.34|2427.84|2428.9|2427.4|2429.35|2427.85|2428.9|2427.4|0
1708653000000|2024-02-23 01:50:00|2428.89|2427.39|2428.46|2426.96|2428.9|2427.4|2428.01|2426.51|0
1708653300000|2024-02-23 01:55:00|2428.45|2426.95|2428.45|2426.95|2428.46|2426.96|2428.45|2426.95|0
1708653600000|2024-02-23 02:00:00|2428.46|2426.96|2428.9|2427.4|2428.9|2427.4|2428.01|2426.51|0
1708653900000|2024-02-23 02:05:00|2428.91|2427.41|2428.92|2427.42|2428.92|2427.42|2428.9|2427.4|0
1708654200000|2024-02-23 02:10:00|2428.91|2427.41|2428.91|2427.41|2428.92|2427.42|2428.47|2426.97|0
1708654500000|2024-02-23 02:15:00|2428.9|2427.4|2428.46|2426.96|2428.91|2427.41|2428.02|2426.52|0
1708654800000|2024-02-23 02:20:00|2428.47|2426.97|2428.91|2427.41|2428.92|2427.42|2428.47|2426.97|0
1708655100000|2024-02-23 02:25:00|2428.92|2427.42|2428.92|2427.42|2428.92|2427.42|2428.91|2427.41|0
1708655400000|2024-02-23 02:30:00|2428.91|2427.41|2428.47|2426.97|2428.91|2427.41|2428.47|2426.97|0
1708655700000|2024-02-23 02:35:00|2428.48|2426.98|2428.48|2426.98|2428.48|2426.98|2428.47|2426.97|0
1708656000000|2024-02-23 02:40:00|2428.49|2426.99|2428.48|2426.98|2428.92|2427.42|2428.48|2426.98|0
1708656300000|2024-02-23 02:45:00|2428.47|2426.97|2428.48|2426.98|2428.48|2426.98|2428.47|2426.97|0
1708656600000|2024-02-23 02:50:00|2428.47|2426.97|2428.47|2426.97|2428.48|2426.98|2428.47|2426.97|0
1708656900000|2024-02-23 02:55:00|2428.25|2426.75|2428.46|2426.96|2428.47|2426.97|2428.25|2426.75|0
1708657200000|2024-02-23 03:00:00|2428.47|2426.97|2428.47|2426.97|2428.47|2426.97|2428.03|2426.53|0
1708657500000|2024-02-23 03:05:00|2428.48|2426.98|2428.02|2426.52|2428.48|2426.98|2428.02|2426.52|0
1708657800000|2024-02-23 03:10:00|2428.03|2426.53|2428.03|2426.53|2428.03|2426.53|2428.02|2426.52|0
1708658100000|2024-02-23 03:15:00|2428.04|2426.54|2428.03|2426.53|2428.47|2426.97|2428.03|2426.53|0
1708658400000|2024-02-23 03:20:00|2428.47|2426.97|2428.47|2426.97|2428.47|2426.97|2428.03|2426.53|0
1708658700000|2024-02-23 03:25:00|2428.25|2426.75|2428.03|2426.53|2428.47|2426.97|2428.03|2426.53|0
1708659000000|2024-02-23 03:30:00|2428.04|2426.54|2428.03|2426.53|2428.04|2426.54|2428.03|2426.53|0
1708659300000|2024-02-23 03:35:00|2428.04|2426.54|2427.61|2426.11|2428.05|2426.55|2427.6|2426.1|0
1708659600000|2024-02-23 03:40:00|2427.6|2426.1|2427.61|2426.11|2427.61|2426.11|2427.6|2426.1|0
1708659900000|2024-02-23 03:45:00|2427.6|2426.1|2427.6|2426.1|2427.61|2426.11|2427.59|2426.09|0
1708660800000|2024-02-23 04:00:00|2427.59|2426.09|2427.6|2426.1|2427.6|2426.1|2427.59|2426.09|0
1708661100000|2024-02-23 04:05:00|2427.59|2426.09|2427.6|2426.1|2427.6|2426.1|2427.59|2426.09|0
1708661400000|2024-02-23 04:10:00|2427.16|2425.66|2427.6|2426.1|2427.6|2426.1|2427.16|2425.66|0
1708661700000|2024-02-23 04:15:00|2428.04|2426.54|2428.04|2426.54|2428.04|2426.54|2427.6|2426.1|0
1708662000000|2024-02-23 04:20:00|2428.05|2426.55|2428.05|2426.55|2428.05|2426.55|2428.04|2426.54|0
1708662300000|2024-02-23 04:25:00|2428.04|2426.54|2428.05|2426.55|2428.05|2426.55|2428.04|2426.54|0
1708662600000|2024-02-23 04:30:00|2428.04|2426.54|2428.05|2426.55|2428.48|2426.98|2428.04|2426.54|0
1708662900000|2024-02-23 04:35:00|2428.04|2426.54|2428.05|2426.55|2428.05|2426.55|2428.04|2426.54|0
1708663200000|2024-02-23 04:40:00|2428.04|2426.54|2428.05|2426.55|2428.05|2426.55|2428.04|2426.54|0
1708663500000|2024-02-23 04:45:00|2428.06|2426.56|2428.06|2426.56|2428.06|2426.56|2428.05|2426.55|0
1708663800000|2024-02-23 04:50:00|2428.05|2426.55|2428.05|2426.55|2428.06|2426.56|2428.05|2426.55|0
1708664100000|2024-02-23 04:55:00|2428.06|2426.56|2428.49|2426.99|2428.49|2426.99|2428.06|2426.56|0
1708664400000|2024-02-23 05:00:00|2428.05|2426.55|2428.27|2426.77|2428.49|2426.99|2428.05|2426.55|0
1708664700000|2024-02-23 05:05:00|2428.48|2426.98|2428.49|2426.99|2428.49|2426.99|2428.27|2426.77|0
1708665000000|2024-02-23 05:10:00|2428.93|2427.43|2428.94|2427.44|2428.94|2427.44|2428.49|2426.99|0
1708665300000|2024-02-23 05:15:00|2428.93|2427.43|2428.49|2426.99|2428.93|2427.43|2428.49|2426.99|0
1708665600000|2024-02-23 05:20:00|2428.5|2427|2428.5|2427|2428.5|2427|2428.49|2426.99|0
1708665900000|2024-02-23 05:25:00|2428.49|2426.99|2428.5|2427|2428.5|2427|2428.49|2426.99|0
1708666200000|2024-02-23 05:30:00|2428.51|2427.01|2428.49|2426.99|2428.94|2427.44|2428.06|2426.56|0
1708666500000|2024-02-23 05:35:00|2428.92|2427.42|2428.48|2426.98|2428.93|2427.43|2428.48|2426.98|0
1708666800000|2024-02-23 05:40:00|2428.49|2426.99|2428.49|2426.99|2428.49|2426.99|2428.05|2426.55|0
1708667100000|2024-02-23 05:45:00|2428.48|2426.98|2428.49|2426.99|2428.49|2426.99|2428.48|2426.98|0
1708667400000|2024-02-23 05:50:00|2428.05|2426.55|2428.48|2426.98|2428.49|2426.99|2428.04|2426.54|0
1708667700000|2024-02-23 05:55:00|2428.49|2426.99|2428.94|2427.44|2429.37|2427.87|2428.49|2426.99|0
1708668000000|2024-02-23 06:00:00|2429.37|2427.87|2429.82|2428.32|2429.82|2428.32|2429.37|2427.87|0
1708668300000|2024-02-23 06:05:00|2429.81|2428.31|2429.8|2428.3|2430.25|2428.75|2429.37|2427.87|0
1708668600000|2024-02-23 06:10:00|2429.82|2428.32|2430.48|2428.98|2430.7|2429.2|2429.82|2428.32|0
1708668900000|2024-02-23 06:15:00|2430.7|2429.2|2430.26|2428.76|2430.7|2429.2|2430.26|2428.76|0
1708669200000|2024-02-23 06:20:00|2430.7|2429.2|2430.25|2428.75|2430.7|2429.2|2430.02|2428.52|0
1708669500000|2024-02-23 06:25:00|2430.03|2428.53|2429.81|2428.31|2430.25|2428.75|2429.8|2428.3|0
1708669800000|2024-02-23 06:30:00|2430.03|2428.53|2430.24|2428.74|2430.25|2428.75|2429.81|2428.31|0
1708670100000|2024-02-23 06:35:00|2429.81|2428.31|2429.79|2428.29|2430.24|2428.74|2429.79|2428.29|0
1708670400000|2024-02-23 06:40:00|2429.35|2427.85|2430.23|2428.73|2430.24|2428.74|2429.35|2427.85|0
1708670700000|2024-02-23 06:45:00|2430.24|2428.74|2429.79|2428.29|2430.24|2428.74|2429.79|2428.29|0
1708671000000|2024-02-23 06:50:00|2430.23|2428.73|2430.67|2429.17|2430.67|2429.17|2430.23|2428.73|0
1708671300000|2024-02-23 06:55:00|2430.68|2429.18|2430.24|2428.74|2431.12|2429.62|2430.24|2428.74|0
1708671600000|2024-02-23 07:00:00|2430.02|2428.52|2428.47|2426.97|2430.24|2428.74|2428.03|2426.53|0
1708671900000|2024-02-23 07:05:00|2428.48|2426.98|2428.15|2426.65|2429.03|2427.53|2428.15|2426.65|0
1708672200000|2024-02-23 07:10:00|2428.14|2426.64|2428.59|2427.09|2428.59|2427.09|2427.26|2425.76|0
1708672500000|2024-02-23 07:15:00|2428.58|2427.08|2428.59|2427.09|2429.03|2427.53|2428.15|2426.65|0
1708672800000|2024-02-23 07:20:00|2428.58|2427.08|2428.58|2427.08|2429.03|2427.53|2428.14|2426.64|0
1708673100000|2024-02-23 07:25:00|2428.57|2427.07|2427.7|2426.2|2428.58|2427.08|2427.26|2425.76|0
1708673400000|2024-02-23 07:30:00|2427.71|2426.21|2427.67|2426.17|2427.71|2426.21|2427.24|2425.74|1
1708673700000|2024-02-23 07:35:00|2428.11|2426.61|2427.78|2426.38|2429.16|2427.76|2427.16|2425.76|13
1708674000000|2024-02-23 07:40:00|2427.66|2426.26|2427.41|2426.01|2427.66|2426.26|2427.41|2426.01|0
1708674300000|2024-02-23 07:45:00|2428.03|2426.63|2427.41|2426.01|2428.03|2426.63|2427.28|2425.88|12
1708674600000|2024-02-23 07:50:00|2427.28|2425.88|2427.41|2426.01|2427.41|2426.01|2427.16|2425.76|4
1708674900000|2024-02-23 07:55:00|2427.46|2425.96|2426.93|2425.43|2427.46|2425.96|2426.57|2425.07|0
1708675200000|2024-02-23 08:00:00|2425.58|2425.08|2424.46|2423.96|2428.33|2427.83|2423.46|2422.96|1726
1708675500000|2024-02-23 08:05:00|2424.71|2424.21|2425.21|2424.71|2425.46|2424.96|2420.96|2420.46|2199
1708675800000|2024-02-23 08:10:00|2424.96|2424.46|2426.96|2426.46|2426.96|2426.46|2424.71|2424.21|1590
1708676100000|2024-02-23 08:15:00|2426.71|2426.21|2424.96|2424.46|2427.46|2426.96|2424.71|2424.21|814
1708676400000|2024-02-23 08:20:00|2425.21|2424.71|2424.33|2423.83|2426.21|2425.71|2424.21|2423.71|700
1708676700000|2024-02-23 08:25:00|2424.21|2423.71|2423.46|2422.96|2424.71|2424.21|2423.46|2422.96|772
1708677000000|2024-02-23 08:30:00|2423.71|2423.21|2424.21|2423.71|2424.21|2423.71|2421.21|2420.71|1456
1708677300000|2024-02-23 08:35:00|2423.96|2423.46|2422.96|2422.46|2425.33|2424.83|2422.21|2421.71|784
1708677600000|2024-02-23 08:40:00|2423.21|2422.71|2421.46|2420.96|2423.46|2422.96|2421.46|2420.96|661
1708677900000|2024-02-23 08:45:00|2421.21|2420.71|2420.46|2419.96|2421.83|2421.33|2419.96|2419.46|661
1708678200000|2024-02-23 08:50:00|2420.71|2420.21|2420.96|2420.46|2421.46|2420.96|2419.71|2419.21|667
1708678500000|2024-02-23 08:55:00|2420.83|2420.33|2422.33|2421.83|2422.46|2421.96|2420.71|2420.21|440
1708678800000|2024-02-23 09:00:00|2422.46|2421.96|2419.46|2418.96|2422.71|2422.21|2419.46|2418.96|528
1708679100000|2024-02-23 09:05:00|2419.58|2419.08|2421.33|2420.83|2421.71|2421.21|2419.46|2418.96|514
1708679400000|2024-02-23 09:10:00|2421.46|2420.96|2418.46|2417.96|2421.46|2420.96|2418.21|2417.71|773
1708679700000|2024-02-23 09:15:00|2418.71|2418.21|2418.21|2417.71|2419.21|2418.71|2416.96|2416.46|689
1708680000000|2024-02-23 09:20:00|2418.33|2417.83|2417.96|2417.46|2418.71|2418.21|2417.71|2417.21|416
1708680300000|2024-02-23 09:25:00|2418.21|2417.71|2416.96|2416.46|2418.21|2417.71|2416.71|2416.21|567
1708680600000|2024-02-23 09:30:00|2417.08|2416.58|2418.96|2418.46|2418.96|2418.46|2416.96|2416.46|711
1708680900000|2024-02-23 09:35:00|2419.21|2418.71|2418.96|2418.46|2420.46|2419.96|2418.71|2418.21|404
1708681200000|2024-02-23 09:40:00|2418.71|2418.21|2420.21|2419.71|2420.46|2419.96|2417.71|2417.21|450
1708681500000|2024-02-23 09:45:00|2419.96|2419.46|2419.71|2419.21|2420.96|2420.46|2419.71|2419.21|331
1708681800000|2024-02-23 09:50:00|2419.46|2418.96|2419.96|2419.46|2419.96|2419.46|2418.96|2418.46|354
1708682100000|2024-02-23 09:55:00|2420.21|2419.71|2419.96|2419.46|2421.21|2420.71|2419.71|2419.21|408
1708682400000|2024-02-23 10:00:00|2419.71|2419.21|2421.21|2420.71|2421.46|2420.96|2419.58|2419.08|318
1708682700000|2024-02-23 10:05:00|2420.96|2420.46|2419.46|2418.96|2420.96|2420.46|2419.46|2418.96|322
1708683000000|2024-02-23 10:10:00|2419.33|2418.83|2420.96|2420.46|2421.33|2420.83|2419.21|2418.71|376
1708683300000|2024-02-23 10:15:00|2420.83|2420.33|2421.46|2420.96|2421.46|2420.96|2419.96|2419.46|287
1708683600000|2024-02-23 10:20:00|2421.33|2420.83|2422.21|2421.71|2422.96|2422.46|2421.21|2420.71|504
1708683900000|2024-02-23 10:25:00|2421.96|2421.46|2421.96|2421.46|2423.46|2422.96|2421.96|2421.46|420
1708684200000|2024-02-23 10:30:00|2421.71|2421.21|2421.33|2420.83|2422.46|2421.96|2421.33|2420.83|268
1708684500000|2024-02-23 10:35:00|2421.46|2420.96|2421.71|2421.21|2421.96|2421.46|2421.21|2420.71|320
1708684800000|2024-02-23 10:40:00|2421.96|2421.46|2423.71|2423.21|2423.71|2423.21|2421.71|2421.21|414
1708685100000|2024-02-23 10:45:00|2423.46|2422.96|2422.46|2421.96|2423.71|2423.21|2421.96|2421.46|758
1708685400000|2024-02-23 10:50:00|2422.21|2421.71|2420.71|2420.21|2422.21|2421.71|2420.46|2419.96|445
1708685700000|2024-02-23 10:55:00|2420.46|2419.96|2420.71|2420.21|2420.71|2420.21|2419.71|2419.21|326
1708686000000|2024-02-23 11:00:00|2420.46|2419.96|2422.46|2421.96|2422.83|2422.33|2420.46|2419.96|428
1708686300000|2024-02-23 11:05:00|2422.33|2421.83|2422.46|2421.96|2422.96|2422.46|2422.21|2421.71|284
1708686600000|2024-02-23 11:10:00|2422.71|2422.21|2424.21|2423.71|2424.21|2423.71|2422.71|2422.21|324
1708686900000|2024-02-23 11:15:00|2424.33|2423.83|2426.21|2425.71|2426.21|2425.71|2424.21|2423.71|584
1708687200000|2024-02-23 11:20:00|2425.96|2425.46|2426.96|2426.46|2427.46|2426.96|2425.96|2425.46|619
1708687500000|2024-02-23 11:25:00|2426.71|2426.21|2426.21|2425.71|2426.96|2426.46|2425.96|2425.46|385
1708687800000|2024-02-23 11:30:00|2425.96|2425.46|2425.71|2425.21|2426.46|2425.96|2425.21|2424.71|408
1708688100000|2024-02-23 11:35:00|2425.33|2424.83|2424.96|2424.46|2425.46|2424.96|2424.46|2423.96|366
1708688400000|2024-02-23 11:40:00|2425.08|2424.58|2425.71|2425.21|2426.21|2425.71|2425.08|2424.58|301
1708688700000|2024-02-23 11:45:00|2425.58|2425.08|2424.96|2424.46|2425.71|2425.21|2424.83|2424.33|144
1708689000000|2024-02-23 11:50:00|2425.21|2424.71|2425.71|2425.21|2426.21|2425.71|2424.46|2423.96|448
1708689300000|2024-02-23 11:55:00|2425.96|2425.46|2425.96|2425.46|2426.46|2425.96|2425.21|2424.71|331
1708689600000|2024-02-23 12:00:00|2426.21|2425.71|2425.46|2424.96|2426.71|2426.21|2425.46|2424.96|234
1708689900000|2024-02-23 12:05:00|2425.21|2424.71|2424.96|2424.46|2426.21|2425.71|2424.46|2423.96|233
1708690200000|2024-02-23 12:10:00|2425.08|2424.58|2425.21|2424.71|2425.46|2424.96|2424.71|2424.21|241
1708690500000|2024-02-23 12:15:00|2425.33|2424.83|2425.71|2425.21|2425.96|2425.46|2425.21|2424.71|145
1708690800000|2024-02-23 12:20:00|2425.58|2425.08|2425.96|2425.46|2425.96|2425.46|2425.46|2424.96|118
1708691100000|2024-02-23 12:25:00|2426.21|2425.71|2427.46|2426.96|2427.46|2426.96|2426.21|2425.71|461
1708691400000|2024-02-23 12:30:00|2427.71|2427.21|2428.21|2427.71|2428.46|2427.96|2427.46|2426.96|345
1708691700000|2024-02-23 12:35:00|2427.96|2427.46|2427.46|2426.96|2428.21|2427.71|2426.46|2425.96|218
1708692000000|2024-02-23 12:40:00|2427.83|2427.33|2428.08|2427.58|2428.08|2427.58|2427.08|2426.58|180
1708692300000|2024-02-23 12:45:00|2427.83|2427.33|2428.08|2427.58|2428.08|2427.58|2427.45|2426.95|206
1708692600000|2024-02-23 12:50:00|2428.33|2427.83|2427.08|2426.58|2428.83|2428.33|2426.83|2426.33|307
1708692900000|2024-02-23 12:55:00|2426.83|2426.33|2426.58|2426.08|2427.58|2427.08|2426.33|2425.83|281
1708693200000|2024-02-23 13:00:00|2426.33|2425.83|2425.83|2425.33|2426.83|2426.33|2425.58|2425.08|373
1708693500000|2024-02-23 13:05:00|2426.08|2425.58|2427.33|2426.83|2427.33|2426.83|2425.83|2425.33|521
1708693800000|2024-02-23 13:10:00|2427.2|2426.7|2428.58|2428.08|2428.58|2428.08|2426.83|2426.33|262
1708694100000|2024-02-23 13:15:00|2428.7|2428.2|2428.33|2427.83|2428.83|2428.33|2427.83|2427.33|419
1708694400000|2024-02-23 13:20:00|2428.45|2427.95|2428.83|2428.33|2429.08|2428.58|2428.33|2427.83|371
1708694700000|2024-02-23 13:25:00|2429.08|2428.58|2428.33|2427.83|2429.58|2429.08|2428.08|2427.58|486
1708695000000|2024-02-23 13:30:00|2428.58|2428.08|2429.83|2429.33|2430.2|2429.7|2428.08|2427.58|383
1708695300000|2024-02-23 13:35:00|2430.08|2429.58|2429.58|2429.08|2430.08|2429.58|2428.7|2428.2|290
1708695600000|2024-02-23 13:40:00|2429.45|2428.95|2428.83|2428.33|2429.45|2428.95|2428.08|2427.58|262
1708695900000|2024-02-23 13:45:00|2428.7|2428.2|2428.33|2427.83|2429.08|2428.58|2427.83|2427.33|310
1708696200000|2024-02-23 13:50:00|2428.58|2428.08|2429.83|2429.33|2430.08|2429.58|2428.33|2427.83|393
1708696500000|2024-02-23 13:55:00|2429.7|2429.2|2428.33|2427.83|2429.83|2429.33|2428.08|2427.58|290
1708696800000|2024-02-23 14:00:00|2428.58|2428.08|2428.83|2428.33|2428.83|2428.33|2427.95|2427.45|332
1708697100000|2024-02-23 14:05:00|2429.08|2428.58|2430.08|2429.58|2430.33|2429.83|2428.58|2428.08|1882
1708697400000|2024-02-23 14:10:00|2430.33|2429.83|2429.83|2429.33|2430.45|2429.95|2429.58|2429.08|429
1708697700000|2024-02-23 14:15:00|2430.08|2429.58|2430.33|2429.83|2431.08|2430.58|2430.08|2429.58|399
1708698000000|2024-02-23 14:20:00|2430.58|2430.08|2431.33|2430.83|2431.58|2431.08|2430.58|2430.08|585
1708698300000|2024-02-23 14:25:00|2431.08|2430.58|2431.33|2430.83|2432.33|2431.83|2431.08|2430.58|673
1708698600000|2024-02-23 14:30:00|2431.08|2430.58|2431.58|2431.08|2432.33|2431.83|2430.83|2430.33|620
1708698900000|2024-02-23 14:35:00|2431.83|2431.33|2433.58|2433.08|2434.08|2433.58|2431.58|2431.08|693
1708699200000|2024-02-23 14:40:00|2433.7|2433.2|2434.08|2433.58|2435.08|2434.58|2433.33|2432.83|691
1708699500000|2024-02-23 14:45:00|2433.83|2433.33|2434.08|2433.58|2434.83|2434.33|2433.33|2432.83|611
1708699800000|2024-02-23 14:50:00|2433.83|2433.33|2434.33|2433.83|2434.45|2433.95|2432.58|2432.08|784
1708700100000|2024-02-23 14:55:00|2434.58|2434.08|2434.08|2433.58|2434.83|2434.33|2433.45|2432.95|955
1708700400000|2024-02-23 15:00:00|2434.2|2433.7|2435.58|2435.08|2435.58|2435.08|2433.08|2432.58|880
1708700700000|2024-02-23 15:05:00|2435.33|2434.83|2436.08|2435.58|2436.83|2436.33|2435.33|2434.83|763
1708701000000|2024-02-23 15:10:00|2435.83|2435.33|2435.83|2435.33|2436.33|2435.83|2435.33|2434.83|510
1708701300000|2024-02-23 15:15:00|2436.08|2435.58|2435.08|2434.58|2436.83|2436.33|2435.08|2434.58|581
1708701600000|2024-02-23 15:20:00|2434.83|2434.33|2435.33|2434.83|2435.33|2434.83|2434.33|2433.83|525
1708701900000|2024-02-23 15:25:00|2435.2|2434.7|2434.33|2433.83|2436.33|2435.83|2434.33|2433.83|448
1708702200000|2024-02-23 15:30:00|2434.58|2434.08|2435.33|2434.83|2435.58|2435.08|2433.58|2433.08|484
1708702500000|2024-02-23 15:35:00|2435.58|2435.08|2435.83|2435.33|2436.08|2435.58|2434.58|2434.08|442
1708702800000|2024-02-23 15:40:00|2436.08|2435.58|2435.58|2435.08|2436.33|2435.83|2435.33|2434.83|381
1708703100000|2024-02-23 15:45:00|2435.33|2434.83|2434.33|2433.83|2435.83|2435.33|2434.33|2433.83|399
1708703400000|2024-02-23 15:50:00|2434.58|2434.08|2436.08|2435.58|2436.33|2435.83|2434.58|2434.08|792
1708703700000|2024-02-23 15:55:00|2435.83|2435.33|2436.33|2435.83|2436.58|2436.08|2435.33|2434.83|884
1708704000000|2024-02-23 16:00:00|2436.08|2435.58|2434.33|2433.83|2436.33|2435.83|2433.83|2433.33|999
1708704300000|2024-02-23 16:05:00|2434.08|2433.58|2435.08|2434.58|2435.58|2435.08|2433.58|2433.08|1192
1708704600000|2024-02-23 16:10:00|2434.83|2434.33|2434.33|2433.83|2435.33|2434.83|2433.83|2433.33|850
1708704900000|2024-02-23 16:15:00|2434.58|2434.08|2435.83|2435.33|2436.08|2435.58|2434.58|2434.08|931
1708705200000|2024-02-23 16:20:00|2436.08|2435.58|2438.08|2436.58|2438.2|2437.7|2435.83|2435.33|2197
1708705500000|2024-02-23 16:25:00|2437.64|2436.14|2438.57|2437.07|2438.59|2437.09|2437.64|2436.14|1114
1708705800000|2024-02-23 16:30:00|2438.58|2437.08|2437.15|2435.75|2438.58|2437.08|2435.9|2434.5|244
1708706100000|2024-02-23 16:35:00|2437.28|2435.88|2437.53|2436.13|2438.65|2437.25|2437.15|2435.75|262
1708706400000|2024-02-23 16:40:00|2437.65|2436.25|2438.15|2436.75|2438.28|2436.88|2437.53|2436.13|1121
1708706700000|2024-02-23 16:45:00|2439.4|2438|2438.9|2437.5|2439.78|2438.38|2438.9|2437.5|7
1708707000000|2024-02-23 16:50:00|2439.03|2437.63|2438.9|2437.5|2439.28|2437.88|2438.9|2437.5|2
1708707300000|2024-02-23 16:55:00|2439.03|2437.63|2439.2|2437.7|2440.53|2439.13|2438.53|2437.13|81
1708707600000|2024-02-23 17:00:00|2439.19|2437.69|2439.65|2438.15|2439.67|2438.17|2439.19|2437.69|0
1708707900000|2024-02-23 17:05:00|2439.66|2438.16|2440.12|2438.62|2440.56|2439.06|2439.65|2438.15|0
1708708200000|2024-02-23 17:10:00|2440.11|2438.61|2440.12|2438.62|2440.58|2439.08|2440.11|2438.61|0
1708708500000|2024-02-23 17:15:00|2440.13|2438.63|2440.07|2438.57|2440.57|2439.07|2439.6|2438.1|0
1708708800000|2024-02-23 17:20:00|2440.06|2438.56|2440.07|2438.57|2440.09|2438.59|2439.63|2438.13|0
1708709100000|2024-02-23 17:25:00|2440.06|2438.56|2439.15|2437.65|2440.07|2438.57|2438.67|2437.17|0
1708709400000|2024-02-23 17:30:00|2439.14|2437.64|2439.12|2437.62|2439.56|2438.06|2438.2|2436.7|0
1708709700000|2024-02-23 17:35:00|2439.11|2437.61|2440.03|2438.53|2440.03|2438.53|2439.09|2437.59|0
1708710000000|2024-02-23 17:40:00|2440.02|2438.52|2440.01|2438.51|2440.46|2438.96|2439.08|2437.58|0
1708710300000|2024-02-23 17:45:00|2440|2438.5|2440.03|2438.53|2440.04|2438.54|2439.55|2438.05|0
1708710600000|2024-02-23 17:50:00|2440.04|2438.54|2439.59|2438.09|2440.04|2438.54|2439.56|2438.06|0
1708710900000|2024-02-23 17:55:00|2439.6|2438.1|2439.17|2437.67|2439.61|2438.11|2439.13|2437.63|0
1708711200000|2024-02-23 18:00:00|2439.16|2437.66|2439.14|2437.64|2439.6|2438.1|2438.69|2437.19|0
1708711500000|2024-02-23 18:05:00|2439.15|2437.65|2438.7|2437.2|2439.17|2437.67|2438.7|2437.2|0
1708711800000|2024-02-23 18:10:00|2438.92|2437.42|2439.61|2438.11|2439.62|2438.12|2438.92|2437.42|0
1708712100000|2024-02-23 18:15:00|2439.6|2438.1|2440.07|2438.57|2440.07|2438.57|2439.6|2438.1|0
1708712400000|2024-02-23 18:20:00|2440.08|2438.58|2440.08|2438.58|2440.08|2438.58|2439.63|2438.13|0
1708712700000|2024-02-23 18:25:00|2440.09|2438.59|2440.08|2438.58|2440.09|2438.59|2439.63|2438.13|0
1708713000000|2024-02-23 18:30:00|2440.07|2438.57|2440.09|2438.59|2440.1|2438.6|2439.17|2437.67|0
1708713300000|2024-02-23 18:35:00|2440.08|2438.58|2439.63|2438.13|2440.09|2438.59|2439.62|2438.12|0
1708713600000|2024-02-23 18:40:00|2439.85|2438.35|2439.18|2437.68|2440.09|2438.59|2438.73|2437.23|0
1708713900000|2024-02-23 18:45:00|2438.96|2437.46|2439.19|2437.69|2439.2|2437.7|2438.72|2437.22|0
1708714200000|2024-02-23 18:50:00|2439.18|2437.68|2438.73|2437.23|2439.19|2437.69|2438.27|2436.77|0
1708714500000|2024-02-23 18:55:00|2438.72|2437.22|2438.73|2437.23|2438.74|2437.24|2438.27|2436.77|0
1708714800000|2024-02-23 19:00:00|2438.72|2437.22|2437.37|2435.87|2438.74|2437.24|2436.92|2435.42|0
1708715100000|2024-02-23 19:05:00|2437.38|2435.88|2437.38|2435.88|2438.73|2437.23|2437.37|2435.87|0
1708715400000|2024-02-23 19:10:00|2437.37|2435.87|2437.36|2435.86|2437.82|2436.32|2436.9|2435.4|0
1708715700000|2024-02-23 19:15:00|2437.35|2435.85|2436.48|2434.98|2437.36|2435.86|2436.03|2434.53|0
1708716000000|2024-02-23 19:20:00|2436.47|2434.97|2436.44|2434.94|2436.93|2435.43|2436|2434.5|0
1708716300000|2024-02-23 19:25:00|2436.45|2434.95|2436.44|2434.94|2436.9|2435.4|2436.42|2434.92|0
1708716600000|2024-02-23 19:30:00|2436.45|2434.95|2437.8|2436.3|2437.81|2436.31|2436.43|2434.93|0
1708716900000|2024-02-23 19:35:00|2437.81|2436.31|2437.81|2436.31|2437.82|2436.32|2437.33|2435.83|0
1708717200000|2024-02-23 19:40:00|2437.82|2436.32|2437.36|2435.86|2437.82|2436.32|2437.35|2435.85|0
1708717500000|2024-02-23 19:45:00|2437.37|2435.87|2438.14|2436.64|2438.15|2436.65|2437.36|2435.86|0
1708717800000|2024-02-23 19:50:00|2437.7|2436.2|2438.6|2437.1|2438.61|2437.11|2437.24|2435.74|0
1708718100000|2024-02-23 19:55:00|2438.59|2437.09|2439.05|2437.55|2439.05|2437.55|2438.59|2437.09|0
1708718400000|2024-02-23 20:00:00|2439.04|2437.54|2439.51|2438.01|2439.52|2438.02|2438.61|2437.11|0
1708718700000|2024-02-23 20:05:00|2439.52|2438.02|2438.1|2436.6|2439.52|2438.02|2438.09|2436.59|0
1708719000000|2024-02-23 20:10:00|2438.54|2437.04|2438.1|2436.6|2438.55|2437.05|2437.65|2436.15|0
1708719300000|2024-02-23 20:15:00|2438.09|2436.59|2438.57|2437.07|2439.02|2437.52|2437.65|2436.15|0
1708719600000|2024-02-23 20:20:00|2438.58|2437.08|2438.57|2437.07|2438.58|2437.08|2438.11|2436.61|0
1708719900000|2024-02-23 20:25:00|2438.56|2437.06|2438.09|2436.59|2439.02|2437.52|2438.08|2436.58|0
1708720200000|2024-02-23 20:30:00|2438.1|2436.6|2438.11|2436.61|2438.54|2437.04|2437.63|2436.13|0
1708720500000|2024-02-23 20:35:00|2438.1|2436.6|2438.13|2436.63|2438.59|2437.09|2437.65|2436.15|0
1708720800000|2024-02-23 20:40:00|2438.14|2436.64|2438.55|2437.05|2438.58|2437.08|2437.68|2436.18|0
1708721100000|2024-02-23 20:45:00|2438.56|2437.06|2439.49|2437.99|2439.93|2438.43|2438.55|2437.05|0
1708721400000|2024-02-23 20:50:00|2439.51|2438.01|2439.47|2437.97|2440.39|2438.89|2439.02|2437.52|0
1708721700000|2024-02-23 20:55:00|2439.03|2437.53|2437.66|2436.16|2439.04|2437.54|2437.65|2436.15|0
1708722000000|2024-02-23 21:00:00|2437.65|2436.15|2436.8|2435.3|2437.65|2436.15|2436.26|2434.76|0
1708722300000|2024-02-23 21:05:00|2436.71|2435.21|2436.71|2435.21|2437.03|2435.53|2436.62|2435.12|0
1708722600000|2024-02-23 21:10:00|2436.75|2435.25|2436.48|2434.98|2437.12|2435.62|2436.48|2434.98|0
1708722900000|2024-02-23 21:15:00|2436.39|2434.89|2436.39|2434.89|2436.48|2434.98|2436.17|2434.67|0
1708723200000|2024-02-23 21:20:00|2436.4|2434.9|2436.62|2435.12|2437.03|2435.53|2436.4|2434.9|0
1708723500000|2024-02-23 21:25:00|2436.66|2435.16|2436.71|2435.21|2436.8|2435.3|2436.39|2434.89|0
1708723800000|2024-02-23 21:30:00|2436.66|2435.16|2436.71|2435.21|2436.8|2435.3|2436.62|2435.12|0
1708724100000|2024-02-23 21:35:00|2436.66|2435.16|2436.93|2435.43|2436.93|2435.43|2436.62|2435.12|0
1708724400000|2024-02-23 21:40:00|2436.85|2435.35|2437.48|2435.98|2437.48|2435.98|2436.8|2435.3|0
1708724700000|2024-02-23 21:45:00|2437.49|2435.99|2437.35|2435.85|2437.58|2436.08|2437.35|2435.85|0
1708725000000|2024-02-23 21:50:00|2437.26|2435.76|2436.81|2435.31|2437.3|2435.8|2436.81|2435.31|0
1708725300000|2024-02-23 21:55:00|2436.86|2435.36|2435.86|2434.36|2436.94|2435.44|2435.82|2434.32|0
1708902000000|2024-02-25 23:00:00|2435.79|2434.29|2436.24|2434.74|2436.38|2434.88|2435.7|2434.2|0
1708902300000|2024-02-25 23:05:00|2436.25|2434.75|2437.46|2435.96|2437.46|2435.96|2436.11|2434.61|0
1708902600000|2024-02-25 23:10:00|2437.51|2436.01|2437.19|2435.69|2437.64|2436.14|2437.1|2435.6|0
1708902900000|2024-02-25 23:15:00|2437.1|2435.6|2437.64|2436.14|2437.73|2436.23|2437.1|2435.6|0
1708903200000|2024-02-25 23:20:00|2437.69|2436.19|2438.05|2436.55|2438.18|2436.68|2437.64|2436.14|0
1708903500000|2024-02-25 23:25:00|2438.04|2436.54|2438.27|2436.77|2438.72|2437.22|2437.96|2436.46|0
1708903800000|2024-02-25 23:30:00|2438.28|2436.78|2438.72|2437.22|2438.9|2437.4|2438.27|2436.77|0
1708904100000|2024-02-25 23:35:00|2438.77|2437.27|2438.5|2437|2438.9|2437.4|2438.36|2436.86|0
1708904400000|2024-02-25 23:40:00|2438.59|2437.09|2438.86|2437.36|2439.04|2437.54|2438.59|2437.09|0
1708904700000|2024-02-25 23:45:00|2438.9|2437.4|2438.5|2437|2438.9|2437.4|2438.36|2436.86|0
1708905000000|2024-02-25 23:50:00|2438.54|2437.04|2438.59|2437.09|2438.81|2437.31|2438.5|2437|0
1708905300000|2024-02-25 23:55:00|2438.58|2437.08|2438.18|2436.68|2438.59|2437.09|2438.18|2436.68|0
1708905600000|2024-02-26 00:00:00|2438.09|2436.59|2436.43|2434.93|2438.36|2436.86|2436.34|2434.84|0
1708905900000|2024-02-26 00:05:00|2436.42|2434.92|2436.02|2434.52|2436.43|2434.93|2435.75|2434.25|0
1708906200000|2024-02-26 00:10:00|2436.06|2434.56|2437.52|2436.02|2437.54|2436.04|2436.06|2434.56|0
1708906500000|2024-02-26 00:15:00|2437.43|2435.93|2437.99|2436.49|2439.32|2437.82|2437.3|2435.8|0
1708906800000|2024-02-26 00:20:00|2437.98|2436.48|2437.11|2435.61|2437.99|2436.49|2437.1|2435.6|0
1708907100000|2024-02-26 00:25:00|2437.1|2435.6|2437.11|2435.61|2437.11|2435.61|2437.1|2435.6|0
1708907400000|2024-02-26 00:30:00|2437.12|2435.62|2436.68|2435.18|2437.56|2436.06|2436.67|2435.17|0
1708907700000|2024-02-26 00:35:00|2436.67|2435.17|2436.23|2434.73|2436.68|2435.18|2436.23|2434.73|0
1708908000000|2024-02-26 00:40:00|2436.67|2435.17|2435.35|2433.85|2436.67|2435.17|2435.35|2433.85|0
1708908300000|2024-02-26 00:45:00|2435.78|2434.28|2435.32|2433.82|2435.78|2434.28|2435.1|2433.6|0
1708908600000|2024-02-26 00:50:00|2435.31|2433.81|2434.44|2432.94|2435.32|2433.82|2434.42|2432.92|0
1708908900000|2024-02-26 00:55:00|2434.43|2432.93|2433.99|2432.49|2434.44|2432.94|2433.98|2432.48|0
1708909200000|2024-02-26 01:00:00|2434.43|2432.93|2434.88|2433.38|2434.88|2433.38|2433.99|2432.49|0
1708909500000|2024-02-26 01:05:00|2434.89|2433.39|2433.55|2432.05|2434.89|2433.39|2433.1|2431.6|0
1708909800000|2024-02-26 01:10:00|2433.54|2432.04|2433.98|2432.48|2433.98|2432.48|2433.09|2431.59|0
1708910100000|2024-02-26 01:15:00|2433.97|2432.47|2433.97|2432.47|2434.4|2432.9|2433.53|2432.03|0
1708910400000|2024-02-26 01:20:00|2434.41|2432.91|2435.32|2433.82|2435.32|2433.82|2433.99|2432.49|0
1708910700000|2024-02-26 01:25:00|2435.31|2433.81|2434.89|2433.39|2435.32|2433.82|2434.88|2433.38|0
1708911000000|2024-02-26 01:30:00|2435.33|2433.83|2436.63|2435.13|2436.63|2435.13|2434.86|2433.36|0
1708911300000|2024-02-26 01:35:00|2436.62|2435.12|2436.18|2434.68|2436.63|2435.13|2435.73|2434.23|0
1708911600000|2024-02-26 01:40:00|2436.19|2434.69|2436.63|2435.13|2436.63|2435.13|2436.18|2434.68|0
1708911900000|2024-02-26 01:45:00|2436.62|2435.12|2435.75|2434.25|2436.63|2435.13|2435.74|2434.24|0
1708912200000|2024-02-26 01:50:00|2435.74|2434.24|2434.84|2433.34|2435.75|2434.25|2434.83|2433.33|0
1708912500000|2024-02-26 01:55:00|2434.83|2433.33|2433.55|2432.05|2434.86|2433.36|2433.55|2432.05|0
1708912800000|2024-02-26 02:00:00|2433.54|2432.04|2434|2432.5|2434|2432.5|2433.54|2432.04|0
1708913100000|2024-02-26 02:05:00|2433.99|2432.49|2434|2432.5|2434|2432.5|2433.99|2432.49|0
1708913400000|2024-02-26 02:10:00|2433.99|2432.49|2434.45|2432.95|2434.46|2432.96|2433.99|2432.49|0
1708913700000|2024-02-26 02:15:00|2434.46|2432.96|2434.01|2432.51|2434.46|2432.96|2434.01|2432.51|0
1708914000000|2024-02-26 02:20:00|2434|2432.5|2434.45|2432.95|2434.45|2432.95|2433.78|2432.28|0
1708914300000|2024-02-26 02:25:00|2434.01|2432.51|2434.45|2432.95|2434.45|2432.95|2434.01|2432.51|0
1708914600000|2024-02-26 02:30:00|2434.01|2432.51|2433.56|2432.06|2434.01|2432.51|2433.55|2432.05|0
1708914900000|2024-02-26 02:35:00|2433.78|2432.28|2434.45|2432.95|2434.46|2432.96|2433.56|2432.06|0
1708915200000|2024-02-26 02:40:00|2434.46|2432.96|2434.92|2433.42|2435.14|2433.64|2434.46|2432.96|0
1708915500000|2024-02-26 02:45:00|2434.91|2433.41|2434.46|2432.96|2434.91|2433.41|2434.02|2432.52|0
1708915800000|2024-02-26 02:50:00|2434.45|2432.95|2434|2432.5|2434.46|2432.96|2433.56|2432.06|0
1708916100000|2024-02-26 02:55:00|2434.01|2432.51|2434.01|2432.51|2434.01|2432.51|2434|2432.5|0
1708916400000|2024-02-26 03:00:00|2433.57|2432.07|2433.56|2432.06|2433.57|2432.07|2433.55|2432.05|0
1708916700000|2024-02-26 03:05:00|2433.55|2432.05|2433.56|2432.06|2433.56|2432.06|2433.12|2431.62|0
1708917000000|2024-02-26 03:10:00|2433.55|2432.05|2433.56|2432.06|2433.56|2432.06|2433.55|2432.05|0
1708917300000|2024-02-26 03:15:00|2433.57|2432.07|2433.57|2432.07|2434.01|2432.51|2433.57|2432.07|0
1708917600000|2024-02-26 03:20:00|2434.01|2432.51|2433.56|2432.06|2434.01|2432.51|2433.56|2432.06|0
1708917900000|2024-02-26 03:25:00|2433.57|2432.07|2433.56|2432.06|2433.57|2432.07|2433.56|2432.06|0
1708918200000|2024-02-26 03:30:00|2433.78|2432.28|2434.02|2432.52|2434.02|2432.52|2433.78|2432.28|0
1708918500000|2024-02-26 03:35:00|2433.58|2432.08|2433.58|2432.08|2433.58|2432.08|2433.58|2432.08|0
1708918800000|2024-02-26 03:40:00|2433.8|2432.3|2433.58|2432.08|2433.8|2432.3|2433.58|2432.08|0
1708919100000|2024-02-26 03:45:00|2433.59|2432.09|2433.58|2432.08|2433.59|2432.09|2433.58|2432.08|0
1708919400000|2024-02-26 03:50:00|2433.59|2432.09|2434.02|2432.52|2434.03|2432.53|2433.58|2432.08|0
1708919700000|2024-02-26 03:55:00|2433.58|2432.08|2433.36|2431.86|2434.02|2432.52|2433.13|2431.63|0
1708920000000|2024-02-26 04:00:00|2433.57|2432.07|2433.58|2432.08|2433.58|2432.08|2433.13|2431.63|0
1708920300000|2024-02-26 04:05:00|2433.57|2432.07|2433.58|2432.08|2433.58|2432.08|2433.57|2432.07|0
1708920600000|2024-02-26 04:10:00|2433.57|2432.07|2433.58|2432.08|2433.58|2432.08|2433.57|2432.07|0
1708920900000|2024-02-26 04:15:00|2433.57|2432.07|2433.57|2432.07|2433.58|2432.08|2433.13|2431.63|0
1708921200000|2024-02-26 04:20:00|2433.14|2431.64|2433.57|2432.07|2433.58|2432.08|2433.13|2431.63|0
1708921500000|2024-02-26 04:25:00|2433.14|2431.64|2433.13|2431.63|2433.36|2431.86|2433.12|2431.62|0
1708921800000|2024-02-26 04:30:00|2433.12|2431.62|2433.12|2431.62|2433.12|2431.62|2433.1|2431.6|0
1708922100000|2024-02-26 04:35:00|2433.13|2431.63|2433.12|2431.62|2433.13|2431.63|2433.12|2431.62|0
1708922400000|2024-02-26 04:40:00|2433.13|2431.63|2433.13|2431.63|2433.13|2431.63|2433.12|2431.62|0
1708922700000|2024-02-26 04:45:00|2433.12|2431.62|2433.13|2431.63|2433.13|2431.63|2433.12|2431.62|0
1708923000000|2024-02-26 04:50:00|2433.12|2431.62|2433.12|2431.62|2433.12|2431.62|2433.12|2431.62|0
1708923300000|2024-02-26 04:55:00|2433.13|2431.63|2433.12|2431.62|2433.13|2431.63|2433.12|2431.62|0
1708923600000|2024-02-26 05:00:00|2432.68|2431.18|2433.12|2431.62|2433.13|2431.63|2432.68|2431.18|0
1708923900000|2024-02-26 05:05:00|2433.13|2431.63|2434.02|2432.52|2434.02|2432.52|2433.12|2431.62|0
1708924200000|2024-02-26 05:10:00|2434.01|2432.51|2434.01|2432.51|2434.02|2432.52|2434.01|2432.51|0
1708924500000|2024-02-26 05:15:00|2434.23|2432.73|2434.9|2433.4|2434.9|2433.4|2434.01|2432.51|0
1708924800000|2024-02-26 05:20:00|2434.24|2432.74|2434.46|2432.96|2434.46|2432.96|2434.24|2432.74|0
1708925100000|2024-02-26 05:25:00|2434.45|2432.95|2434.45|2432.95|2434.46|2432.96|2434.45|2432.95|0
1708925400000|2024-02-26 05:30:00|2434.44|2432.94|2434.89|2433.39|2434.89|2433.39|2434.44|2432.94|0
1708925700000|2024-02-26 05:35:00|2434.9|2433.4|2434.89|2433.39|2434.9|2433.4|2434.89|2433.39|0
1708926000000|2024-02-26 05:40:00|2434.45|2432.95|2434.45|2432.95|2435.33|2433.83|2434.45|2432.95|0
1708926300000|2024-02-26 05:45:00|2434.88|2433.38|2434.83|2433.33|2434.88|2433.38|2434|2432.5|0
1708926600000|2024-02-26 05:50:00|2434.82|2433.32|2433.82|2432.32|2434.82|2433.32|2433.82|2432.32|0
1708926900000|2024-02-26 05:55:00|2434.26|2432.76|2434.27|2432.77|2434.27|2432.77|2434.26|2432.76|0
1708927200000|2024-02-26 06:00:00|2434.28|2432.78|2434.72|2433.22|2434.72|2433.22|2434.27|2432.77|0
1708927500000|2024-02-26 06:05:00|2434.28|2432.78|2434.28|2432.78|2434.28|2432.78|2434.06|2432.56|0
1708927800000|2024-02-26 06:10:00|2434.27|2432.77|2433.84|2432.34|2434.29|2432.79|2433.62|2432.12|0
1708928100000|2024-02-26 06:15:00|2433.62|2432.12|2434.28|2432.78|2434.28|2432.78|2433.39|2431.89|0
1708928400000|2024-02-26 06:20:00|2434.29|2432.79|2433.79|2432.29|2434.29|2432.79|2433.4|2431.9|0
1708928700000|2024-02-26 06:25:00|2433.35|2431.85|2433.8|2432.3|2433.8|2432.3|2433.35|2431.85|0
1708929000000|2024-02-26 06:30:00|2433.79|2432.29|2431.98|2430.48|2433.8|2432.3|2431.97|2430.47|0
1708929300000|2024-02-26 06:35:00|2431.97|2430.47|2432.44|2430.94|2432.44|2430.94|2431.97|2430.47|0
1708929600000|2024-02-26 06:40:00|2432.88|2431.38|2432.87|2431.37|2432.88|2431.38|2432.43|2430.93|0
1708929900000|2024-02-26 06:45:00|2432.43|2430.93|2431.99|2430.49|2432.43|2430.93|2431.99|2430.49|0
1708930200000|2024-02-26 06:50:00|2432.43|2430.93|2432.45|2430.95|2432.89|2431.39|2431.99|2430.49|0
1708930500000|2024-02-26 06:55:00|2432.89|2431.39|2433.32|2431.82|2433.32|2431.82|2432.88|2431.38|0
1708930800000|2024-02-26 07:00:00|2433.76|2432.26|2433.75|2432.25|2433.76|2432.26|2432.43|2430.93|0
1708931100000|2024-02-26 07:05:00|2433.31|2431.81|2434.12|2432.62|2434.2|2432.7|2433.31|2431.81|0
1708931400000|2024-02-26 07:10:00|2434.13|2432.63|2435.01|2433.51|2435.01|2433.51|2434.12|2432.62|0
1708931700000|2024-02-26 07:15:00|2434.79|2433.29|2433.24|2431.74|2434.79|2433.29|2433.24|2431.74|0
1708932000000|2024-02-26 07:20:00|2433.68|2432.18|2433.69|2432.19|2433.69|2432.19|2433.24|2431.74|0
1708932300000|2024-02-26 07:25:00|2434.13|2432.63|2435.51|2434.01|2435.51|2434.01|2433.69|2432.19|0
1708932600000|2024-02-26 07:30:00|2435.07|2433.57|2437.77|2436.37|2438.27|2436.87|2435.07|2433.57|25
1708932900000|2024-02-26 07:35:00|2437.89|2436.49|2437.89|2436.49|2437.89|2436.49|2437.89|2436.49|0
1708933200000|2024-02-26 07:40:00|2438.27|2436.87|2438.27|2436.87|2438.27|2436.87|2438.27|2436.87|0
1708933500000|2024-02-26 07:45:00|2438.77|2437.37|2438.77|2437.37|2438.77|2437.37|2438.77|2437.37|0
1708933800000|2024-02-26 07:50:00|2438.89|2437.49|2437.64|2436.24|2438.89|2437.49|2437.64|2436.24|17
1708934100000|2024-02-26 07:55:00|2437.82|2436.32|2438.25|2436.75|2438.7|2437.2|2437.81|2436.31|0
1708934400000|2024-02-26 08:00:00|2437.82|2436.32|2436.32|2435.82|2439.44|2438.94|2434.32|2433.82|2731
1708934700000|2024-02-26 08:05:00|2436.57|2436.07|2437.57|2437.07|2438.69|2438.19|2435.82|2435.32|1829
1708935000000|2024-02-26 08:10:00|2437.32|2436.82|2439.07|2438.57|2439.32|2438.82|2436.57|2436.07|1120
1708935300000|2024-02-26 08:15:00|2439.32|2438.82|2441.32|2440.82|2441.82|2441.32|2439.07|2438.57|1098
1708935600000|2024-02-26 08:20:00|2441.07|2440.57|2441.57|2441.07|2441.82|2441.32|2440.07|2439.57|636
1708935900000|2024-02-26 08:25:00|2441.82|2441.32|2442.82|2442.32|2443.57|2443.07|2441.57|2441.07|696
1708936200000|2024-02-26 08:30:00|2443.07|2442.57|2440.82|2440.32|2443.07|2442.57|2440.82|2440.32|785
1708936500000|2024-02-26 08:35:00|2440.69|2440.19|2438.07|2437.57|2441.32|2440.82|2438.07|2437.57|775
1708936800000|2024-02-26 08:40:00|2437.82|2437.32|2437.44|2436.94|2438.82|2438.32|2437.32|2436.82|640
1708937100000|2024-02-26 08:45:00|2437.32|2436.82|2437.82|2437.32|2438.32|2437.82|2436.57|2436.07|682
1708937400000|2024-02-26 08:50:00|2438.07|2437.57|2435.79|2435.29|2438.07|2437.57|2435.54|2435.04|598
1708937700000|2024-02-26 08:55:00|2436.04|2435.54|2436.79|2436.29|2437.29|2436.79|2435.79|2435.29|710
1708938000000|2024-02-26 09:00:00|2437.04|2436.54|2436.04|2435.54|2437.79|2437.29|2436.04|2435.54|503
1708938300000|2024-02-26 09:05:00|2435.79|2435.29|2434.79|2434.29|2436.29|2435.79|2434.29|2433.79|569
1708938600000|2024-02-26 09:10:00|2434.54|2434.04|2435.04|2434.54|2435.79|2435.29|2434.04|2433.54|424
1708938900000|2024-02-26 09:15:00|2434.79|2434.29|2434.29|2433.79|2435.79|2435.29|2434.29|2433.79|547
1708939200000|2024-02-26 09:20:00|2434.54|2434.04|2435.54|2435.04|2436.04|2435.54|2434.04|2433.54|394
1708939500000|2024-02-26 09:25:00|2435.79|2435.29|2437.29|2436.79|2437.29|2436.79|2435.79|2435.29|463
1708939800000|2024-02-26 09:30:00|2437.04|2436.54|2437.54|2437.04|2437.54|2437.04|2436.54|2436.04|336
1708940100000|2024-02-26 09:35:00|2437.29|2436.79|2435.04|2434.54|2437.29|2436.79|2434.79|2434.29|381
1708940400000|2024-02-26 09:40:00|2434.79|2434.29|2435.54|2435.04|2435.54|2435.04|2434.54|2434.04|347
1708940700000|2024-02-26 09:45:00|2435.29|2434.79|2437.29|2436.79|2437.41|2436.91|2435.04|2434.54|297
1708941000000|2024-02-26 09:50:00|2437.04|2436.54|2436.54|2436.04|2437.79|2437.29|2436.29|2435.79|313
1708941300000|2024-02-26 09:55:00|2436.66|2436.16|2437.04|2436.54|2437.54|2437.04|2436.54|2436.04|262
1708941600000|2024-02-26 10:00:00|2436.91|2436.41|2435.41|2434.91|2437.04|2436.54|2435.29|2434.79|450
1708941900000|2024-02-26 10:05:00|2435.54|2435.04|2436.29|2435.79|2436.54|2436.04|2435.04|2434.54|248
1708942200000|2024-02-26 10:10:00|2436.04|2435.54|2435.04|2434.54|2436.04|2435.54|2434.79|2434.29|205
1708942500000|2024-02-26 10:15:00|2435.16|2434.66|2435.79|2435.29|2436.04|2435.54|2434.91|2434.41|364
1708942800000|2024-02-26 10:20:00|2436.04|2435.54|2435.54|2435.04|2437.04|2436.54|2435.54|2435.04|391
1708943100000|2024-02-26 10:25:00|2435.29|2434.79|2438.54|2438.04|2438.54|2438.04|2435.29|2434.79|466
1708943400000|2024-02-26 10:30:00|2438.29|2437.79|2438.54|2438.04|2438.79|2438.29|2437.29|2436.79|453
1708943700000|2024-02-26 10:35:00|2438.79|2438.29|2438.54|2438.04|2439.04|2438.54|2438.04|2437.54|514
1708944000000|2024-02-26 10:40:00|2438.79|2438.29|2438.91|2438.41|2439.29|2438.79|2438.54|2438.04|535
1708944300000|2024-02-26 10:45:00|2438.79|2438.29|2437.79|2437.29|2439.04|2438.54|2437.79|2437.29|466
1708944600000|2024-02-26 10:50:00|2437.54|2437.04|2437.54|2437.04|2437.54|2437.04|2436.79|2436.29|496
1708944900000|2024-02-26 10:55:00|2437.29|2436.79|2437.04|2436.54|2437.54|2437.04|2436.79|2436.29|230
1708945200000|2024-02-26 11:00:00|2437.29|2436.79|2437.54|2437.04|2438.29|2437.79|2437.04|2436.54|384
1708945500000|2024-02-26 11:05:00|2437.29|2436.79|2436.29|2435.79|2437.29|2436.79|2436.29|2435.79|305
1708945800000|2024-02-26 11:10:00|2436.54|2436.04|2435.79|2435.29|2436.79|2436.29|2435.79|2435.29|276
1708946100000|2024-02-26 11:15:00|2436.04|2435.54|2436.54|2436.04|2436.79|2436.29|2435.79|2435.29|341
1708946400000|2024-02-26 11:20:00|2436.79|2436.29|2436.79|2436.29|2436.79|2436.29|2436.04|2435.54|436
1708946700000|2024-02-26 11:25:00|2437.04|2436.54|2436.91|2436.41|2437.54|2437.04|2436.54|2436.04|413
1708947000000|2024-02-26 11:30:00|2437.04|2436.54|2437.04|2436.54|2437.29|2436.79|2436.54|2436.04|361
1708947300000|2024-02-26 11:35:00|2436.79|2436.29|2436.29|2435.79|2436.79|2436.29|2435.54|2435.04|346
1708947600000|2024-02-26 11:40:00|2436.04|2435.54|2435.54|2435.04|2436.04|2435.54|2435.29|2434.79|312
1708947900000|2024-02-26 11:45:00|2435.79|2435.29|2434.79|2434.29|2435.79|2435.29|2434.54|2434.04|377
1708948200000|2024-02-26 11:50:00|2434.54|2434.04|2435.29|2434.79|2435.54|2435.04|2434.54|2434.04|320
1708948500000|2024-02-26 11:55:00|2435.04|2434.54|2434.54|2434.04|2435.29|2434.79|2434.54|2434.04|212
1708948800000|2024-02-26 12:00:00|2434.79|2434.29|2434.29|2433.79|2434.79|2434.29|2434.04|2433.54|367
1708949100000|2024-02-26 12:05:00|2434.04|2433.54|2434.79|2434.29|2435.29|2434.79|2434.04|2433.54|416
1708949400000|2024-02-26 12:10:00|2434.54|2434.04|2434.54|2434.04|2434.79|2434.29|2434.29|2433.79|255
1708949700000|2024-02-26 12:15:00|2434.41|2433.91|2434.29|2433.79|2434.54|2434.04|2434.04|2433.54|270
1708950000000|2024-02-26 12:20:00|2434.54|2434.04|2434.04|2433.54|2434.79|2434.29|2434.04|2433.54|177
1708950300000|2024-02-26 12:25:00|2433.79|2433.29|2433.54|2433.04|2434.04|2433.54|2433.54|2433.04|265
1708950600000|2024-02-26 12:30:00|2433.41|2432.91|2433.29|2432.79|2433.79|2433.29|2432.79|2432.29|229
1708950900000|2024-02-26 12:35:00|2433.04|2432.54|2433.54|2433.04|2433.79|2433.29|2433.04|2432.54|245
1708951200000|2024-02-26 12:40:00|2433.41|2432.91|2433.74|2433.24|2433.99|2433.49|2432.99|2432.49|231
1708951500000|2024-02-26 12:45:00|2433.61|2433.11|2432.74|2432.24|2433.74|2433.24|2432.74|2432.24|139
1708951800000|2024-02-26 12:50:00|2432.61|2432.11|2434.24|2433.74|2434.24|2433.74|2432.49|2431.99|599
1708952100000|2024-02-26 12:55:00|2434.36|2433.86|2434.24|2433.74|2434.49|2433.99|2433.99|2433.49|296
1708952400000|2024-02-26 13:00:00|2434.36|2433.86|2434.49|2433.99|2434.99|2434.49|2434.24|2433.74|642
1708952700000|2024-02-26 13:05:00|2434.61|2434.11|2434.99|2434.49|2435.24|2434.74|2434.49|2433.99|420
1708953000000|2024-02-26 13:10:00|2435.24|2434.74|2435.24|2434.74|2435.49|2434.99|2434.74|2434.24|328
1708953300000|2024-02-26 13:15:00|2435.49|2434.99|2434.99|2434.49|2435.74|2435.24|2434.99|2434.49|294
1708953600000|2024-02-26 13:20:00|2435.24|2434.74|2434.74|2434.24|2435.24|2434.74|2434.24|2433.74|277
1708953900000|2024-02-26 13:25:00|2434.99|2434.49|2435.49|2434.99|2435.49|2434.99|2434.74|2434.24|185
1708954200000|2024-02-26 13:30:00|2435.61|2435.11|2435.49|2434.99|2435.74|2435.24|2435.24|2434.74|475
1708954500000|2024-02-26 13:35:00|2435.61|2435.11|2437.24|2436.74|2437.49|2436.99|2435.61|2435.11|329
1708954800000|2024-02-26 13:40:00|2436.99|2436.49|2436.24|2435.74|2437.49|2436.99|2436.11|2435.61|370
1708955100000|2024-02-26 13:45:00|2436.11|2435.61|2436.99|2436.49|2436.99|2436.49|2436.11|2435.61|262
1708955400000|2024-02-26 13:50:00|2436.74|2436.24|2436.49|2435.99|2436.74|2436.24|2435.99|2435.49|199
1708955700000|2024-02-26 13:55:00|2436.74|2436.24|2436.49|2435.99|2436.99|2436.49|2436.24|2435.74|206
1708956000000|2024-02-26 14:00:00|2436.74|2436.24|2436.74|2436.24|2437.11|2436.61|2436.49|2435.99|318
1708956300000|2024-02-26 14:05:00|2436.49|2435.99|2436.49|2435.99|2436.99|2436.49|2436.24|2435.74|301
1708956600000|2024-02-26 14:10:00|2436.61|2436.11|2437.99|2437.49|2437.99|2437.49|2436.49|2435.99|629
1708956900000|2024-02-26 14:15:00|2438.24|2437.74|2439.49|2438.99|2439.74|2439.24|2438.24|2437.74|1132
1708957200000|2024-02-26 14:20:00|2439.74|2439.24|2437.99|2437.49|2439.74|2439.24|2437.74|2437.24|395
1708957500000|2024-02-26 14:25:00|2438.24|2437.74|2437.99|2437.49|2438.49|2437.99|2437.24|2436.74|374
1708957800000|2024-02-26 14:30:00|2437.74|2437.24|2437.74|2437.24|2437.99|2437.49|2436.74|2436.24|376
1708958100000|2024-02-26 14:35:00|2437.49|2436.99|2436.49|2435.99|2437.99|2437.49|2435.74|2435.24|493
1708958400000|2024-02-26 14:40:00|2436.36|2435.86|2437.99|2437.49|2438.24|2437.74|2435.99|2435.49|502
1708958700000|2024-02-26 14:45:00|2438.24|2437.74|2437.24|2436.74|2438.74|2438.24|2436.49|2435.99|635
1708959000000|2024-02-26 14:50:00|2437.11|2436.61|2437.49|2436.99|2438.49|2437.99|2436.49|2435.99|1132
1708959300000|2024-02-26 14:55:00|2437.24|2436.74|2435.61|2435.11|2437.24|2436.74|2435.61|2435.11|701
1708959600000|2024-02-26 15:00:00|2435.74|2435.24|2439.74|2439.24|2439.74|2439.24|2435.74|2435.24|901
1708959900000|2024-02-26 15:05:00|2439.49|2438.99|2439.49|2438.99|2440.24|2439.74|2439.24|2438.74|757
1708960200000|2024-02-26 15:10:00|2439.24|2438.74|2438.24|2437.74|2439.24|2438.74|2437.99|2437.49|418
1708960500000|2024-02-26 15:15:00|2438.49|2437.99|2438.49|2437.99|2438.49|2437.99|2437.49|2436.99|386
1708960800000|2024-02-26 15:20:00|2438.24|2437.74|2437.74|2437.24|2438.99|2438.49|2437.74|2437.24|421
1708961100000|2024-02-26 15:25:00|2437.99|2437.49|2436.99|2436.49|2438.24|2437.74|2436.74|2436.24|362
1708961400000|2024-02-26 15:30:00|2437.24|2436.74|2436.99|2436.49|2437.49|2436.99|2436.74|2436.24|368
1708961700000|2024-02-26 15:35:00|2436.74|2436.24|2437.24|2436.74|2438.24|2437.74|2436.74|2436.24|549
1708962000000|2024-02-26 15:40:00|2436.99|2436.49|2436.74|2436.24|2437.49|2436.99|2436.24|2435.74|505
1708962300000|2024-02-26 15:45:00|2436.49|2435.99|2436.24|2435.74|2437.24|2436.74|2436.24|2435.74|525
1708962600000|2024-02-26 15:50:00|2436.49|2435.99|2436.99|2436.49|2437.49|2436.99|2436.24|2435.74|428
1708962900000|2024-02-26 15:55:00|2436.74|2436.24|2436.24|2435.74|2436.99|2436.49|2436.24|2435.74|455
1708963200000|2024-02-26 16:00:00|2436.49|2435.99|2436.99|2436.49|2437.49|2436.99|2436.24|2435.74|808
1708963500000|2024-02-26 16:05:00|2437.24|2436.74|2436.74|2436.24|2437.74|2437.24|2436.49|2435.99|2549
1708963800000|2024-02-26 16:10:00|2436.99|2436.49|2436.99|2436.49|2437.49|2436.99|2436.74|2436.24|991
1708964100000|2024-02-26 16:15:00|2437.11|2436.61|2437.99|2437.49|2437.99|2437.49|2436.99|2436.49|1315
1708964400000|2024-02-26 16:20:00|2437.86|2437.36|2437.99|2436.49|2438.24|2437.74|2437.24|2436.49|1299
1708964700000|2024-02-26 16:25:00|2437.98|2436.48|2438.45|2436.95|2438.46|2436.96|2437.53|2436.03|877
1708965000000|2024-02-26 16:30:00|2438.46|2436.96|2439.94|2438.54|2440.19|2438.79|2438.46|2436.96|406
1708965300000|2024-02-26 16:35:00|2440.19|2438.79|2439.81|2438.41|2440.56|2439.16|2439.19|2437.79|301
1708965600000|2024-02-26 16:40:00|2439.94|2438.54|2440.69|2439.29|2440.94|2439.54|2439.94|2438.54|7
1708965900000|2024-02-26 16:45:00|2440.94|2439.54|2440.94|2439.54|2440.94|2439.54|2440.94|2439.54|7
1708966200000|2024-02-26 16:50:00|2440.81|2439.41|2441.19|2439.79|2441.56|2440.16|2440.69|2439.29|15
1708966500000|2024-02-26 16:55:00|2441.06|2439.66|2440.61|2439.11|2441.06|2439.66|2440.56|2439.11|7
1708966800000|2024-02-26 17:00:00|2440.6|2439.1|2440.14|2438.64|2440.6|2439.1|2439.68|2438.18|0
1708967100000|2024-02-26 17:05:00|2440.13|2438.63|2440.13|2438.63|2440.59|2439.09|2440.12|2438.62|0
1708967400000|2024-02-26 17:10:00|2440.12|2438.62|2440.6|2439.1|2440.6|2439.1|2440.12|2438.62|0
1708967700000|2024-02-26 17:15:00|2441.04|2439.54|2441.01|2439.51|2441.04|2439.54|2440.58|2439.08|0
1708968000000|2024-02-26 17:20:00|2440.58|2439.08|2441.5|2440|2441.5|2440|2440.58|2439.08|0
1708968300000|2024-02-26 17:25:00|2441.49|2439.99|2441.87|2440.37|2441.94|2440.44|2441.49|2439.99|0
1708968600000|2024-02-26 17:30:00|2441.88|2440.38|2441.41|2439.91|2441.89|2440.39|2440.97|2439.47|0
1708968900000|2024-02-26 17:35:00|2441.4|2439.9|2440.94|2439.44|2441.42|2439.92|2440.93|2439.43|0
1708969200000|2024-02-26 17:40:00|2440.93|2439.43|2440.48|2438.98|2441.39|2439.89|2440.47|2438.97|0
1708969500000|2024-02-26 17:45:00|2440.47|2438.97|2440.05|2438.55|2440.49|2438.99|2440.03|2438.53|0
1708969800000|2024-02-26 17:50:00|2440.04|2438.54|2439.59|2438.09|2440.05|2438.55|2439.58|2438.08|0
1708970100000|2024-02-26 17:55:00|2439.58|2438.08|2440.04|2438.54|2440.04|2438.54|2439.58|2438.08|0
1708970400000|2024-02-26 18:00:00|2440.03|2438.53|2440.03|2438.53|2440.05|2438.55|2439.11|2437.61|0
1708970700000|2024-02-26 18:05:00|2440.04|2438.54|2440.48|2438.98|2440.5|2439|2440.02|2438.52|0
1708971000000|2024-02-26 18:10:00|2440.49|2438.99|2440.94|2439.44|2440.95|2439.45|2440.49|2438.99|0
1708971300000|2024-02-26 18:15:00|2440.93|2439.43|2440.01|2438.51|2440.95|2439.45|2440.01|2438.51|0
1708971600000|2024-02-26 18:20:00|2439.57|2438.07|2439.57|2438.07|2439.58|2438.08|2439.11|2437.61|0
1708971900000|2024-02-26 18:25:00|2439.56|2438.06|2438.54|2437.04|2439.56|2438.06|2438.1|2436.6|0
1708972200000|2024-02-26 18:30:00|2438.32|2436.82|2437.62|2436.12|2438.56|2437.06|2437.18|2435.68|0
1708972500000|2024-02-26 18:35:00|2437.63|2436.13|2437.64|2436.14|2437.64|2436.14|2436.71|2435.21|0
1708972800000|2024-02-26 18:40:00|2437.65|2436.15|2438.55|2437.05|2438.55|2437.05|2437.64|2436.14|0
1708973100000|2024-02-26 18:45:00|2438.56|2437.06|2438.54|2437.04|2439|2437.5|2438.09|2436.59|0
1708973400000|2024-02-26 18:50:00|2438.53|2437.03|2438.5|2437|2438.55|2437.05|2438.05|2436.55|0
1708973700000|2024-02-26 18:55:00|2438.51|2437.01|2439.4|2437.9|2439.4|2437.9|2438.5|2437|0
1708974000000|2024-02-26 19:00:00|2439.84|2438.34|2440.3|2438.8|2440.31|2438.81|2439.4|2437.9|0
1708974300000|2024-02-26 19:05:00|2440.31|2438.81|2440.29|2438.79|2441.2|2439.7|2440.29|2438.79|0
1708974600000|2024-02-26 19:10:00|2440.3|2438.8|2439.79|2438.29|2440.74|2439.24|2439.37|2437.87|0
1708974900000|2024-02-26 19:15:00|2439.8|2438.3|2440.25|2438.75|2440.25|2438.75|2439.79|2438.29|0
1708975200000|2024-02-26 19:20:00|2440.24|2438.74|2441.18|2439.68|2441.18|2439.68|2440.24|2438.74|0
1708975500000|2024-02-26 19:25:00|2441.17|2439.67|2441.19|2439.69|2441.19|2439.69|2440.72|2439.22|0
1708975800000|2024-02-26 19:30:00|2441.18|2439.68|2440.75|2439.25|2442.09|2440.59|2440.3|2438.8|0
1708976100000|2024-02-26 19:35:00|2440.76|2439.26|2440.73|2439.23|2441.2|2439.7|2440.26|2438.76|0
1708976400000|2024-02-26 19:40:00|2440.74|2439.24|2440.28|2438.78|2440.74|2439.24|2439.81|2438.31|0
1708976700000|2024-02-26 19:45:00|2440.27|2438.77|2440.71|2439.21|2440.73|2439.23|2440.26|2438.76|0
1708977000000|2024-02-26 19:50:00|2440.27|2438.77|2440.7|2439.2|2441.19|2439.69|2440.26|2438.76|0
1708977300000|2024-02-26 19:55:00|2440.71|2439.21|2440.69|2439.19|2441.17|2439.67|2440.25|2438.75|0
1708977600000|2024-02-26 20:00:00|2440.7|2439.2|2440.7|2439.2|2440.7|2439.2|2440.25|2438.75|0
1708977900000|2024-02-26 20:05:00|2440.71|2439.21|2441.16|2439.66|2441.16|2439.66|2440.25|2438.75|0
1708978200000|2024-02-26 20:10:00|2441.17|2439.67|2442.06|2440.56|2442.52|2441.02|2441.15|2439.65|0
1708978500000|2024-02-26 20:15:00|2442.05|2440.55|2441.14|2439.64|2442.07|2440.57|2440.7|2439.2|0
1708978800000|2024-02-26 20:20:00|2441.13|2439.63|2441.13|2439.63|2441.59|2440.09|2441.12|2439.62|0
1708979100000|2024-02-26 20:25:00|2441.57|2440.07|2441.59|2440.09|2442.03|2440.53|2441.13|2439.63|0
1708979400000|2024-02-26 20:30:00|2441.58|2440.08|2440.66|2439.16|2442.03|2440.53|2440.2|2438.7|0
1708979700000|2024-02-26 20:35:00|2440.65|2439.15|2441.1|2439.6|2441.12|2439.62|2440.64|2439.14|0
1708980000000|2024-02-26 20:40:00|2441.09|2439.59|2440.64|2439.14|2441.1|2439.6|2440.64|2439.14|0
1708980300000|2024-02-26 20:45:00|2440.65|2439.15|2441.13|2439.63|2441.13|2439.63|2440.64|2439.14|0
1708980600000|2024-02-26 20:50:00|2441.15|2439.65|2440.21|2438.71|2441.15|2439.65|2440.19|2438.69|0
1708980900000|2024-02-26 20:55:00|2440.22|2438.72|2439.48|2437.98|2440.66|2439.16|2439.03|2437.53|0
1708981200000|2024-02-26 21:00:00|2440.01|2438.51|2439.67|2438.17|2440.01|2438.51|2439.01|2437.51|0
1708981500000|2024-02-26 21:05:00|2439.76|2438.26|2439.53|2438.03|2439.99|2438.49|2439.21|2437.71|0
1708981800000|2024-02-26 21:10:00|2439.52|2438.02|2439.34|2437.84|2439.66|2438.16|2438.89|2437.39|0
1708982100000|2024-02-26 21:15:00|2439.35|2437.85|2439.21|2437.71|2439.44|2437.94|2439.12|2437.62|0
1708982400000|2024-02-26 21:20:00|2439.26|2437.76|2439.34|2437.84|2439.34|2437.84|2439.21|2437.71|0
1708982700000|2024-02-26 21:25:00|2439.35|2437.85|2439.44|2437.94|2439.44|2437.94|2439.34|2437.84|0
1708983000000|2024-02-26 21:30:00|2439.43|2437.93|2439.66|2438.16|2439.66|2438.16|2439.34|2437.84|0
1708983300000|2024-02-26 21:35:00|2439.53|2438.03|2438.98|2437.48|2439.62|2438.12|2438.89|2437.39|0
1708983600000|2024-02-26 21:40:00|2438.99|2437.49|2438.67|2437.17|2439.12|2437.62|2438.58|2437.08|0
1708983900000|2024-02-26 21:45:00|2438.71|2437.21|2438.89|2437.39|2438.98|2437.48|2438.67|2437.17|0
1708984200000|2024-02-26 21:50:00|2438.85|2437.35|2438.58|2437.08|2438.89|2437.39|2438.58|2437.08|0
1708984500000|2024-02-26 21:55:00|2438.57|2437.07|2438.67|2437.17|2438.8|2437.3|2438.26|2436.76|0
1708984800000|2024-02-26 22:00:00|2438.71|2437.21|2439.03|2437.53|2439.53|2438.03|2438.71|2437.21|0
1708985100000|2024-02-26 22:05:00|2439.07|2437.57|2439.21|2437.71|2439.3|2437.8|2439.03|2437.53|0
1708985400000|2024-02-26 22:10:00|2439.3|2437.8|2439.35|2437.85|2439.35|2437.85|2439.07|2437.57|0
1708985700000|2024-02-26 22:15:00|2439.39|2437.89|2439.3|2437.8|2439.39|2437.89|2439.3|2437.8|0
1708986000000|2024-02-26 22:20:00|2439.16|2437.66|2438.71|2437.21|2439.16|2437.66|2438.62|2437.12|0
1708986300000|2024-02-26 22:25:00|2438.72|2437.22|2438.76|2437.26|2438.8|2437.3|2438.62|2437.12|0
1708986600000|2024-02-26 22:30:00|2438.71|2437.21|2438.71|2437.21|2438.89|2437.39|2438.49|2436.99|0
1708986900000|2024-02-26 22:35:00|2438.62|2437.12|2438.48|2436.98|2438.67|2437.17|2438.39|2436.89|0
1708987200000|2024-02-26 22:40:00|2438.53|2437.03|2438.53|2437.03|2438.53|2437.03|2438.48|2436.98|0
1708987500000|2024-02-26 22:45:00|2438.54|2437.04|2438.67|2437.17|2438.67|2437.17|2438.54|2437.04|0
1708988100000|2024-02-26 22:55:00|2438.63|2437.13|2438.58|2437.08|2438.76|2437.26|2438.4|2436.9|0
1708988400000|2024-02-26 23:00:00|2438.59|2437.09|2438.13|2436.63|2438.72|2437.22|2437.91|2436.41|0
1708988700000|2024-02-26 23:05:00|2438.22|2436.72|2438.67|2437.17|2438.76|2437.26|2438.22|2436.72|0
1708989000000|2024-02-26 23:10:00|2438.54|2437.04|2439.08|2437.58|2439.21|2437.71|2438.54|2437.04|0
1708989300000|2024-02-26 23:15:00|2439.03|2437.53|2438.99|2437.49|2439.08|2437.58|2438.76|2437.26|0
1708989600000|2024-02-26 23:20:00|2438.94|2437.44|2438.99|2437.49|2439.08|2437.58|2438.94|2437.44|0
1708989900000|2024-02-26 23:25:00|2439.08|2437.58|2439.08|2437.58|2439.21|2437.71|2438.99|2437.49|0
1708990200000|2024-02-26 23:30:00|2439.21|2437.71|2439.62|2438.12|2439.62|2438.12|2439.08|2437.58|0
1708990500000|2024-02-26 23:35:00|2439.58|2438.08|2439.85|2438.35|2439.89|2438.39|2439.53|2438.03|0
1708990800000|2024-02-26 23:40:00|2439.89|2438.39|2440.17|2438.67|2440.34|2438.84|2439.76|2438.26|0
1708991100000|2024-02-26 23:45:00|2440.08|2438.58|2439.77|2438.27|2440.17|2438.67|2439.63|2438.13|0
1708991400000|2024-02-26 23:50:00|2439.76|2438.26|2439.41|2437.91|2439.77|2438.27|2439.41|2437.91|0
1708991700000|2024-02-26 23:55:00|2439.5|2438|2439.41|2437.91|2439.63|2438.13|2439.41|2437.91|0
1708992000000|2024-02-27 00:00:00|2439.54|2438.04|2438.23|2436.73|2439.63|2438.13|2438.23|2436.73|0
1708992300000|2024-02-27 00:05:00|2438.28|2436.78|2437.37|2435.87|2438.32|2436.82|2436.7|2435.2|0
1708992600000|2024-02-27 00:10:00|2437.33|2435.83|2438.14|2436.64|2438.23|2436.73|2437.15|2435.65|0
1708992900000|2024-02-27 00:15:00|2438.05|2436.55|2437.1|2435.6|2438.05|2436.55|2436.64|2435.14|0
1708993200000|2024-02-27 00:20:00|2437.54|2436.04|2437.54|2436.04|2437.54|2436.04|2437.1|2435.6|0
1708993500000|2024-02-27 00:25:00|2437.53|2436.03|2437.54|2436.04|2437.54|2436.04|2437.09|2435.59|0
1708993800000|2024-02-27 00:30:00|2437.53|2436.03|2437.98|2436.48|2437.99|2436.49|2437.53|2436.03|0
1708994100000|2024-02-27 00:35:00|2437.99|2436.49|2437.56|2436.06|2437.99|2436.49|2437.55|2436.05|0
1708994400000|2024-02-27 00:40:00|2437.55|2436.05|2437.55|2436.05|2437.56|2436.06|2437.55|2436.05|0
1708994700000|2024-02-27 00:45:00|2437.56|2436.06|2437.99|2436.49|2437.99|2436.49|2437.55|2436.05|0
1708995000000|2024-02-27 00:50:00|2438|2436.5|2438.01|2436.51|2438.02|2436.52|2437.55|2436.05|0
1708995300000|2024-02-27 00:55:00|2438.23|2436.73|2438.22|2436.72|2438.23|2436.73|2437.78|2436.28|0
1708995600000|2024-02-27 01:00:00|2438.23|2436.73|2438.67|2437.17|2438.67|2437.17|2438.22|2436.72|0
1708995900000|2024-02-27 01:05:00|2438.66|2437.16|2439.12|2437.62|2439.12|2437.62|2438.66|2437.16|0
1708996200000|2024-02-27 01:10:00|2439.13|2437.63|2438.67|2437.17|2439.13|2437.63|2438.23|2436.73|0
1708996500000|2024-02-27 01:15:00|2438.68|2437.18|2437.48|2435.98|2438.68|2437.18|2437.48|2435.98|0
1708996800000|2024-02-27 01:20:00|2437.92|2436.42|2437.93|2436.43|2437.94|2436.44|2437.48|2435.98|0
1708997100000|2024-02-27 01:25:00|2437.94|2436.44|2437.93|2436.43|2437.94|2436.44|2437.93|2436.43|0
1708997400000|2024-02-27 01:30:00|2437.49|2435.99|2437.49|2435.99|2437.95|2436.45|2437.49|2435.99|0
1708997700000|2024-02-27 01:35:00|2437.93|2436.43|2437.93|2436.43|2437.94|2436.44|2437.92|2436.42|0
1708998000000|2024-02-27 01:40:00|2437.92|2436.42|2437.5|2436|2437.92|2436.42|2437.04|2435.54|0
1708998300000|2024-02-27 01:45:00|2437.06|2435.56|2437.05|2435.55|2437.06|2435.56|2436.61|2435.11|0
1708998600000|2024-02-27 01:50:00|2437.04|2435.54|2437.05|2435.55|2437.49|2435.99|2437.04|2435.54|0
1708998900000|2024-02-27 01:55:00|2437.06|2435.56|2437.06|2435.56|2437.5|2436|2437.05|2435.55|0
1708999200000|2024-02-27 02:00:00|2437.07|2435.57|2437.95|2436.45|2437.95|2436.45|2437.06|2435.56|0
1708999500000|2024-02-27 02:05:00|2437.96|2436.46|2437.96|2436.46|2437.96|2436.46|2437.96|2436.46|0
1708999800000|2024-02-27 02:10:00|2437.95|2436.45|2437.07|2435.57|2437.95|2436.45|2437.07|2435.57|0
1709000100000|2024-02-27 02:15:00|2437.06|2435.56|2436.18|2434.68|2437.06|2435.56|2436.17|2434.67|0
1709000400000|2024-02-27 02:20:00|2436.4|2434.9|2435.28|2433.78|2436.62|2435.12|2435.27|2433.77|0
1709000700000|2024-02-27 02:25:00|2435.29|2433.79|2435.28|2433.78|2435.73|2434.23|2435.27|2433.77|0
1709001300000|2024-02-27 02:35:00|2435.29|2433.79|2435.29|2433.79|2435.73|2434.23|2435.28|2433.78|0
1709001600000|2024-02-27 02:40:00|2435.28|2433.78|2434.85|2433.35|2435.29|2433.79|2434.4|2432.9|0
1709001900000|2024-02-27 02:45:00|2434.84|2433.34|2434.85|2433.35|2434.85|2433.35|2434.84|2433.34|0
1709002200000|2024-02-27 02:50:00|2434.86|2433.36|2434.86|2433.36|2435.3|2433.8|2434.85|2433.35|0
1709002500000|2024-02-27 02:55:00|2435.3|2433.8|2434.86|2433.36|2435.3|2433.8|2434.85|2433.35|0
1709002800000|2024-02-27 03:00:00|2434.85|2433.35|2434.85|2433.35|2434.85|2433.35|2433.97|2432.47|0
1709003100000|2024-02-27 03:05:00|2434.84|2433.34|2434.41|2432.91|2434.85|2433.35|2434.4|2432.9|0
1709003400000|2024-02-27 03:10:00|2434.85|2433.35|2434.85|2433.35|2434.85|2433.35|2434.85|2433.35|0
1709003700000|2024-02-27 03:15:00|2434.41|2432.91|2434.85|2433.35|2434.85|2433.35|2434.41|2432.91|0
1709004000000|2024-02-27 03:20:00|2434.86|2433.36|2434.86|2433.36|2435.3|2433.8|2434.85|2433.35|0
1709004300000|2024-02-27 03:25:00|2435.3|2433.8|2435.31|2433.81|2435.31|2433.81|2434.86|2433.36|0
1709004600000|2024-02-27 03:30:00|2435.3|2433.8|2435.75|2434.25|2435.75|2434.25|2435.3|2433.8|0
1709004900000|2024-02-27 03:35:00|2435.76|2434.26|2435.76|2434.26|2435.76|2434.26|2435.75|2434.25|0
1709005200000|2024-02-27 03:40:00|2435.75|2434.25|2435.31|2433.81|2435.76|2434.26|2435.31|2433.81|0
1709005500000|2024-02-27 03:45:00|2435.75|2434.25|2435.32|2433.82|2435.75|2434.25|2435.31|2433.81|0
1709005800000|2024-02-27 03:50:00|2435.31|2433.81|2435.31|2433.81|2435.32|2433.82|2435.31|2433.81|0
1709006100000|2024-02-27 03:55:00|2435.32|2433.82|2435.76|2434.26|2435.99|2434.49|2435.31|2433.81|0
1709006400000|2024-02-27 04:00:00|2436.2|2434.7|2435.76|2434.26|2436.2|2434.7|2435.76|2434.26|0
1709006700000|2024-02-27 04:05:00|2435.75|2434.25|2435.75|2434.25|2435.76|2434.26|2435.32|2433.82|0
1709007000000|2024-02-27 04:10:00|2435.74|2434.24|2435.75|2434.25|2435.75|2434.25|2435.31|2433.81|0
1709007300000|2024-02-27 04:15:00|2435.76|2434.26|2435.75|2434.25|2435.76|2434.26|2435.75|2434.25|0
1709007600000|2024-02-27 04:20:00|2435.74|2434.24|2435.29|2433.79|2435.74|2434.24|2435.29|2433.79|0
1709007900000|2024-02-27 04:25:00|2435.3|2433.8|2435.75|2434.25|2435.75|2434.25|2435.29|2433.79|0
1709008200000|2024-02-27 04:30:00|2435.74|2434.24|2435.75|2434.25|2435.75|2434.25|2435.3|2433.8|0
1709008500000|2024-02-27 04:35:00|2435.74|2434.24|2435.75|2434.25|2436.2|2434.7|2435.74|2434.24|0
1709008800000|2024-02-27 04:40:00|2435.97|2434.47|2435.75|2434.25|2435.97|2434.47|2435.75|2434.25|0
1709009700000|2024-02-27 04:55:00|2435.76|2434.26|2435.76|2434.26|2435.76|2434.26|2435.75|2434.25|0
1709010000000|2024-02-27 05:00:00|2435.75|2434.25|2435.75|2434.25|2435.76|2434.26|2435.75|2434.25|0
1709010300000|2024-02-27 05:05:00|2435.76|2434.26|2436.2|2434.7|2436.2|2434.7|2435.76|2434.26|0
1709010600000|2024-02-27 05:10:00|2436.19|2434.69|2436.64|2435.14|2436.64|2435.14|2436.19|2434.69|0
1709011200000|2024-02-27 05:20:00|2436.63|2435.13|2435.75|2434.25|2436.63|2435.13|2435.75|2434.25|0
1709011500000|2024-02-27 05:25:00|2435.74|2434.24|2435.3|2433.8|2435.75|2434.25|2435.3|2433.8|0
1709011800000|2024-02-27 05:30:00|2435.31|2433.81|2435.42|2433.92|2435.74|2434.24|2435.3|2433.8|0
1709012100000|2024-02-27 05:35:00|2435.41|2433.91|2434.98|2433.48|2435.41|2433.91|2434.97|2433.47|0
1709012400000|2024-02-27 05:40:00|2434.54|2433.04|2434.08|2432.58|2434.76|2433.26|2434.07|2432.57|0
1709012700000|2024-02-27 05:45:00|2434.09|2432.59|2434.52|2433.02|2434.53|2433.03|2434.08|2432.58|0
1709013000000|2024-02-27 05:50:00|2434.53|2433.03|2434.58|2433.08|2434.58|2433.08|2434.52|2433.02|0
1709013300000|2024-02-27 05:55:00|2435.02|2433.52|2435.02|2433.52|2435.03|2433.53|2435.02|2433.52|0
1709013600000|2024-02-27 06:00:00|2435.03|2433.53|2434.58|2433.08|2435.46|2433.96|2434.58|2433.08|0
1709013900000|2024-02-27 06:05:00|2435.02|2433.52|2434.58|2433.08|2435.02|2433.52|2434.58|2433.08|0
1709014200000|2024-02-27 06:10:00|2435.02|2433.52|2435.01|2433.51|2435.02|2433.52|2434.57|2433.07|0
1709014500000|2024-02-27 06:15:00|2435.02|2433.52|2435.02|2433.52|2435.02|2433.52|2434.57|2433.07|0
1709014800000|2024-02-27 06:20:00|2435.01|2433.51|2435.01|2433.51|2435.02|2433.52|2435.01|2433.51|0
1709015100000|2024-02-27 06:25:00|2435.02|2433.52|2435.02|2433.52|2435.02|2433.52|2435.01|2433.51|0
1709015400000|2024-02-27 06:30:00|2435.01|2433.51|2435.03|2433.53|2435.03|2433.53|2434.58|2433.08|0
1709015700000|2024-02-27 06:35:00|2435.47|2433.97|2435.47|2433.97|2435.92|2434.42|2435.47|2433.97|0
1709016000000|2024-02-27 06:40:00|2435.46|2433.96|2435.46|2433.96|2435.47|2433.97|2435.01|2433.51|0
1709016300000|2024-02-27 06:45:00|2435.45|2433.95|2435.46|2433.96|2435.47|2433.97|2435.45|2433.95|0
1709016600000|2024-02-27 06:50:00|2435.9|2434.4|2435.9|2434.4|2435.9|2434.4|2435.46|2433.96|0
1709016900000|2024-02-27 06:55:00|2435.68|2434.18|2435.9|2434.4|2435.9|2434.4|2435.45|2433.95|0
1709017200000|2024-02-27 07:00:00|2436.34|2434.84|2436.35|2434.85|2436.36|2434.86|2435.9|2434.4|0
1709017500000|2024-02-27 07:05:00|2436.34|2434.84|2436.36|2434.86|2436.36|2434.86|2435.91|2434.41|0
1709017800000|2024-02-27 07:10:00|2436.37|2434.87|2437.26|2435.76|2437.26|2435.76|2436.37|2434.87|0
1709018100000|2024-02-27 07:15:00|2436.83|2435.33|2436.83|2435.33|2437.7|2436.2|2436.82|2435.32|0
1709018400000|2024-02-27 07:20:00|2437.27|2435.77|2437.71|2436.21|2437.71|2436.21|2437.27|2435.77|0
1709018700000|2024-02-27 07:25:00|2437.7|2436.2|2439.07|2437.57|2439.07|2437.57|2437.7|2436.2|0
1709019000000|2024-02-27 07:30:00|2439.06|2437.56|2439.09|2437.59|2439.34|2437.84|2438.45|2436.95|0
1709019300000|2024-02-27 07:35:00|2439.1|2437.6|2439.48|2437.98|2439.48|2437.98|2439.03|2437.53|0
1709019600000|2024-02-27 07:40:00|2440.93|2439.53|2441.43|2440.03|2441.93|2440.53|2440.93|2439.53|11
1709019900000|2024-02-27 07:45:00|2441.18|2439.78|2439.43|2438.03|2441.18|2439.78|2439.43|2438.03|4
1709020200000|2024-02-27 07:50:00|2439.93|2438.53|2439.93|2438.53|2439.93|2438.53|2439.93|2438.53|3
1709020500000|2024-02-27 07:55:00|2439.98|2438.48|2440.85|2439.35|2440.86|2439.36|2439.97|2438.47|0
1709020800000|2024-02-27 08:00:00|2440.86|2439.36|2437.48|2436.98|2441.73|2440.23|2434.73|2434.23|2286
1709021100000|2024-02-27 08:05:00|2437.23|2436.73|2438.23|2437.73|2439.35|2438.85|2436.48|2435.98|1262
1709021400000|2024-02-27 08:10:00|2438.48|2437.98|2438.85|2438.35|2440.48|2439.98|2438.23|2437.73|1182
1709021700000|2024-02-27 08:15:00|2438.98|2438.48|2437.48|2436.98|2438.98|2438.48|2435.48|2434.98|833
1709022000000|2024-02-27 08:20:00|2437.23|2436.73|2438.48|2437.98|2438.98|2438.48|2437.23|2436.73|540
1709022300000|2024-02-27 08:25:00|2438.23|2437.73|2439.98|2439.48|2439.98|2439.48|2438.23|2437.73|550
1709022600000|2024-02-27 08:30:00|2439.73|2439.23|2437.98|2437.48|2439.73|2439.23|2437.73|2437.23|935
1709022900000|2024-02-27 08:35:00|2437.73|2437.23|2437.98|2437.48|2439.48|2438.98|2436.73|2436.23|800
1709023200000|2024-02-27 08:40:00|2438.17|2437.67|2435.29|2434.79|2438.17|2437.67|2435.29|2434.79|642
1709023500000|2024-02-27 08:45:00|2435.42|2434.92|2432.54|2432.04|2435.42|2434.92|2432.42|2431.92|681
1709023800000|2024-02-27 08:50:00|2432.67|2432.17|2434.42|2433.92|2434.92|2434.42|2432.67|2432.17|510
1709024100000|2024-02-27 08:55:00|2434.54|2434.04|2432.92|2432.42|2434.67|2434.17|2432.67|2432.17|365
1709024400000|2024-02-27 09:00:00|2433.04|2432.54|2436.42|2435.92|2436.42|2435.92|2432.67|2432.17|439
1709024700000|2024-02-27 09:05:00|2436.29|2435.79|2435.92|2435.42|2437.42|2436.92|2435.67|2435.17|649
1709025000000|2024-02-27 09:10:00|2435.79|2435.29|2435.42|2434.92|2436.42|2435.92|2435.17|2434.67|306
1709025300000|2024-02-27 09:15:00|2435.29|2434.79|2436.92|2436.42|2437.42|2436.92|2435.17|2434.67|282
1709025600000|2024-02-27 09:20:00|2436.67|2436.17|2437.92|2437.42|2437.92|2437.42|2436.67|2436.17|297
1709025900000|2024-02-27 09:25:00|2437.79|2437.29|2437.92|2437.42|2438.17|2437.67|2437.17|2436.67|519
1709026200000|2024-02-27 09:30:00|2437.67|2437.17|2438.92|2438.42|2438.92|2438.42|2437.67|2437.17|419
1709026500000|2024-02-27 09:35:00|2438.67|2438.17|2438.92|2438.42|2439.42|2438.92|2438.17|2437.67|331
1709026800000|2024-02-27 09:40:00|2438.67|2438.17|2439.17|2438.67|2439.17|2438.67|2438.42|2437.92|276
1709027100000|2024-02-27 09:45:00|2438.92|2438.42|2438.42|2437.92|2439.42|2438.92|2438.42|2437.92|403
1709027400000|2024-02-27 09:50:00|2438.67|2438.17|2437.42|2436.92|2438.67|2438.17|2436.42|2435.92|351
1709027700000|2024-02-27 09:55:00|2437.29|2436.79|2436.42|2435.92|2437.42|2436.92|2435.92|2435.42|381
1709028000000|2024-02-27 10:00:00|2436.54|2436.04|2437.92|2437.42|2438.42|2437.92|2436.42|2435.92|397
1709028300000|2024-02-27 10:05:00|2437.67|2437.17|2438.42|2437.92|2439.17|2438.67|2437.67|2437.17|913
1709028600000|2024-02-27 10:10:00|2438.67|2438.17|2437.42|2436.92|2438.67|2438.17|2437.42|2436.92|550
1709028900000|2024-02-27 10:15:00|2437.17|2436.67|2438.42|2437.92|2438.92|2438.42|2436.92|2436.42|449
1709029200000|2024-02-27 10:20:00|2438.54|2438.04|2438.42|2437.92|2438.92|2438.42|2438.17|2437.67|323
1709029500000|2024-02-27 10:25:00|2438.29|2437.79|2437.67|2437.17|2438.29|2437.79|2437.42|2436.92|281
1709029800000|2024-02-27 10:30:00|2437.42|2436.92|2437.17|2436.67|2438.17|2437.67|2436.92|2436.42|262
1709030100000|2024-02-27 10:35:00|2437.42|2436.92|2437.92|2437.42|2438.42|2437.92|2437.42|2436.92|364
1709030400000|2024-02-27 10:40:00|2437.67|2437.17|2437.92|2437.42|2437.92|2437.42|2437.17|2436.67|386
1709030700000|2024-02-27 10:45:00|2438.04|2437.54|2439.42|2438.92|2439.67|2439.17|2438.04|2437.54|455
1709031000000|2024-02-27 10:50:00|2439.67|2439.17|2439.67|2439.17|2440.04|2439.54|2439.17|2438.67|572
1709031300000|2024-02-27 10:55:00|2439.92|2439.42|2439.17|2438.67|2440.17|2439.67|2439.17|2438.67|168
1709031600000|2024-02-27 11:00:00|2439.42|2438.92|2439.17|2438.67|2439.42|2438.92|2438.54|2438.04|297
1709031900000|2024-02-27 11:05:00|2439.42|2438.92|2438.92|2438.42|2439.42|2438.92|2438.67|2438.17|259
1709032200000|2024-02-27 11:10:00|2438.67|2438.17|2438.17|2437.67|2439.42|2438.92|2438.17|2437.67|234
1709032500000|2024-02-27 11:15:00|2437.92|2437.42|2437.42|2436.92|2438.17|2437.67|2437.17|2436.67|244
1709032800000|2024-02-27 11:20:00|2437.17|2436.67|2436.92|2436.42|2437.17|2436.67|2436.29|2435.79|293
1709033100000|2024-02-27 11:25:00|2437.04|2436.54|2436.67|2436.17|2437.67|2437.17|2436.42|2435.92|312
1709033400000|2024-02-27 11:30:00|2436.92|2436.42|2436.54|2436.04|2436.92|2436.42|2435.92|2435.42|279
1709033700000|2024-02-27 11:35:00|2436.67|2436.17|2435.67|2435.17|2436.67|2436.17|2435.17|2434.67|215
1709034000000|2024-02-27 11:40:00|2435.54|2435.04|2435.79|2435.29|2436.04|2435.54|2435.42|2434.92|212
1709034300000|2024-02-27 11:45:00|2435.92|2435.42|2436.67|2436.17|2436.92|2436.42|2435.67|2435.17|186
1709034600000|2024-02-27 11:50:00|2437.17|2436.67|2437.92|2437.42|2438.17|2437.67|2436.92|2436.42|205
1709034900000|2024-02-27 11:55:00|2437.67|2437.17|2437.92|2437.42|2438.92|2438.42|2437.67|2437.17|278
1709035200000|2024-02-27 12:00:00|2437.67|2437.17|2439.42|2438.92|2439.67|2439.17|2437.67|2437.17|311
1709035500000|2024-02-27 12:05:00|2439.17|2438.67|2439.67|2439.17|2439.67|2439.17|2439.17|2438.67|292
1709035800000|2024-02-27 12:10:00|2439.54|2439.04|2440.17|2439.67|2440.42|2439.92|2439.42|2438.92|243
1709036100000|2024-02-27 12:15:00|2440.29|2439.79|2439.17|2438.67|2440.42|2439.92|2438.92|2438.42|344
1709036400000|2024-02-27 12:20:00|2438.92|2438.42|2439.42|2438.92|2439.42|2438.92|2438.17|2437.67|251
1709036700000|2024-02-27 12:25:00|2439.67|2439.17|2438.67|2438.17|2439.67|2439.17|2438.54|2438.04|201
1709037000000|2024-02-27 12:30:00|2438.92|2438.42|2439.67|2439.17|2439.92|2439.42|2438.67|2438.17|310
1709037300000|2024-02-27 12:35:00|2439.42|2438.92|2439.04|2438.54|2439.92|2439.42|2439.04|2438.54|330
1709037600000|2024-02-27 12:40:00|2438.92|2438.42|2440.17|2439.67|2440.17|2439.67|2438.92|2438.42|328
1709037900000|2024-02-27 12:45:00|2439.92|2439.42|2440.17|2439.67|2440.54|2440.04|2439.67|2439.17|523
1709038200000|2024-02-27 12:50:00|2440.04|2439.54|2439.17|2438.67|2440.42|2439.92|2439.17|2438.67|456
1709038500000|2024-02-27 12:55:00|2439.42|2438.92|2439.67|2439.17|2439.67|2439.17|2438.92|2438.42|462
1709038800000|2024-02-27 13:00:00|2439.92|2439.42|2440.42|2439.92|2440.92|2440.42|2439.42|2438.92|468
1709039100000|2024-02-27 13:05:00|2440.67|2440.17|2439.42|2438.92|2440.67|2440.17|2439.42|2438.92|341
1709039400000|2024-02-27 13:10:00|2439.17|2438.67|2438.92|2438.42|2439.42|2438.92|2438.67|2438.17|346
1709039700000|2024-02-27 13:15:00|2438.67|2438.17|2437.17|2436.67|2438.92|2438.42|2437.17|2436.67|477
1709040000000|2024-02-27 13:20:00|2436.92|2436.42|2435.92|2435.42|2436.92|2436.42|2435.67|2435.17|353
1709040300000|2024-02-27 13:25:00|2435.67|2435.17|2435.42|2434.92|2436.17|2435.67|2434.67|2434.17|740
1709040600000|2024-02-27 13:30:00|2435.67|2435.17|2433.67|2433.17|2435.79|2435.29|2433.67|2433.17|390
1709040900000|2024-02-27 13:35:00|2433.92|2433.42|2434.92|2434.42|2435.17|2434.67|2433.92|2433.42|257
1709041200000|2024-02-27 13:40:00|2434.67|2434.17|2434.42|2433.92|2435.17|2434.67|2433.92|2433.42|357
1709041500000|2024-02-27 13:45:00|2434.29|2433.79|2436.17|2435.67|2436.17|2435.67|2434.17|2433.67|276
1709041800000|2024-02-27 13:50:00|2435.92|2435.42|2437.42|2436.92|2437.79|2437.29|2435.92|2435.42|391
1709042100000|2024-02-27 13:55:00|2437.67|2437.17|2438.67|2438.17|2438.79|2438.29|2437.17|2436.67|585
1709042400000|2024-02-27 14:00:00|2438.54|2438.04|2438.67|2438.17|2438.67|2438.17|2436.92|2436.42|519
1709042700000|2024-02-27 14:05:00|2438.92|2438.42|2438.42|2437.92|2439.17|2438.67|2437.92|2437.42|494
1709043000000|2024-02-27 14:10:00|2438.17|2437.67|2437.42|2436.92|2438.17|2437.67|2437.42|2436.92|321
1709043300000|2024-02-27 14:15:00|2437.67|2437.17|2437.67|2437.17|2437.67|2437.17|2436.92|2436.42|259
1709043600000|2024-02-27 14:20:00|2437.92|2437.42|2439.17|2438.67|2439.17|2438.67|2437.42|2436.92|466
1709043900000|2024-02-27 14:25:00|2439.29|2438.79|2439.67|2439.17|2439.92|2439.42|2438.67|2438.17|393
1709044200000|2024-02-27 14:30:00|2439.42|2438.92|2440.17|2439.67|2441.17|2440.67|2439.17|2438.67|642
1709044500000|2024-02-27 14:35:00|2440.04|2439.54|2438.92|2438.42|2440.17|2439.67|2438.54|2438.04|668
1709044800000|2024-02-27 14:40:00|2438.67|2438.17|2439.03|2438.53|2440.03|2439.53|2438.28|2437.78|744
1709045100000|2024-02-27 14:45:00|2438.78|2438.28|2438.78|2438.28|2439.53|2439.03|2438.28|2437.78|671
1709045400000|2024-02-27 14:50:00|2439.03|2438.53|2441.78|2441.28|2442.03|2441.53|2439.03|2438.53|581
1709045700000|2024-02-27 14:55:00|2442.03|2441.53|2442.03|2441.53|2442.78|2442.28|2441.53|2441.03|561
1709046000000|2024-02-27 15:00:00|2442.15|2441.65|2441.78|2441.28|2442.53|2442.03|2440.53|2440.03|841
1709046300000|2024-02-27 15:05:00|2442.03|2441.53|2442.03|2441.53|2442.53|2442.03|2441.53|2441.03|452
1709046600000|2024-02-27 15:10:00|2441.78|2441.28|2441.55|2441.05|2442.67|2442.17|2441.05|2440.55|428
1709046900000|2024-02-27 15:15:00|2441.3|2440.8|2442.05|2441.55|2442.8|2442.3|2441.3|2440.8|456
1709047200000|2024-02-27 15:20:00|2442.3|2441.8|2441.8|2441.3|2442.8|2442.3|2441.8|2441.3|453
1709047500000|2024-02-27 15:25:00|2441.55|2441.05|2442.3|2441.8|2442.3|2441.8|2440.8|2440.3|473
1709047800000|2024-02-27 15:30:00|2442.17|2441.67|2443.05|2442.55|2443.3|2442.8|2442.05|2441.55|352
1709048100000|2024-02-27 15:35:00|2443.3|2442.8|2443.55|2443.05|2444.3|2443.8|2443.05|2442.55|594
1709048400000|2024-02-27 15:40:00|2443.3|2442.8|2443.3|2442.8|2443.8|2443.3|2442.8|2442.3|694
1709048700000|2024-02-27 15:45:00|2443.05|2442.55|2444.3|2443.8|2444.55|2444.05|2443.05|2442.55|611
1709049000000|2024-02-27 15:50:00|2444.05|2443.55|2443.05|2442.55|2444.3|2443.8|2443.05|2442.55|551
1709049300000|2024-02-27 15:55:00|2443.17|2442.67|2442.8|2442.3|2443.3|2442.8|2442.55|2442.05|593
1709049600000|2024-02-27 16:00:00|2442.55|2442.05|2442.55|2442.05|2443.55|2443.05|2442.55|2442.05|690
1709049900000|2024-02-27 16:05:00|2442.3|2441.8|2441.55|2441.05|2442.55|2442.05|2441.55|2441.05|739
1709050200000|2024-02-27 16:10:00|2441.8|2441.3|2442.05|2441.55|2442.3|2441.8|2441.55|2441.05|582
1709050500000|2024-02-27 16:15:00|2441.8|2441.3|2442.3|2441.8|2442.3|2441.8|2441.55|2441.05|847
1709050800000|2024-02-27 16:20:00|2442.05|2441.55|2443.74|2442.24|2443.74|2442.8|2441.05|2440.55|2149
1709051100000|2024-02-27 16:25:00|2443.73|2442.23|2443.71|2442.21|2444.19|2442.69|2443.7|2442.2|654
1709051400000|2024-02-27 16:30:00|2443.7|2442.2|2443.87|2442.47|2444.87|2443.47|2443.69|2442.19|283
1709051700000|2024-02-27 16:35:00|2444|2442.6|2442.37|2440.97|2444.62|2443.22|2441.62|2440.22|165
1709052000000|2024-02-27 16:40:00|2442.5|2441.1|2442|2440.6|2443|2441.6|2442|2440.6|52
1709052300000|2024-02-27 16:45:00|2441.75|2440.35|2442.12|2440.72|2442.62|2441.22|2441.75|2440.35|20
1709052600000|2024-02-27 16:50:00|2442.25|2440.85|2443.25|2441.85|2443.62|2442.22|2442.25|2440.85|7
1709052900000|2024-02-27 16:55:00|2443.37|2441.97|2442.92|2441.42|2443.37|2441.97|2442.87|2441.42|18
1709053200000|2024-02-27 17:00:00|2442.93|2441.43|2442.49|2440.99|2443.37|2441.87|2442.49|2440.99|2000
1709053500000|2024-02-27 17:05:00|2442.5|2441|2441.61|2440.11|2442.93|2441.43|2441.61|2440.11|0
1709053800000|2024-02-27 17:10:00|2441.6|2440.1|2441.17|2439.67|2441.62|2440.12|2441.16|2439.66|0
1709054100000|2024-02-27 17:15:00|2441.16|2439.66|2441.15|2439.65|2441.17|2439.67|2440.7|2439.2|0
1709054400000|2024-02-27 17:20:00|2441.14|2439.64|2439.83|2438.33|2441.17|2439.67|2439.81|2438.31|0
1709054700000|2024-02-27 17:25:00|2439.84|2438.34|2439.85|2438.35|2440.31|2438.81|2439.84|2438.34|0
1709055000000|2024-02-27 17:30:00|2439.86|2438.36|2440.3|2438.8|2440.76|2439.26|2439.85|2438.35|0
1709055300000|2024-02-27 17:35:00|2440.31|2438.81|2439.38|2437.88|2440.31|2438.81|2439.38|2437.88|0
1709055600000|2024-02-27 17:40:00|2439.37|2437.87|2439.83|2438.33|2439.83|2438.33|2439.37|2437.87|0
1709055900000|2024-02-27 17:45:00|2439.82|2438.32|2439.81|2438.31|2440.28|2438.78|2439.8|2438.3|0
1709056200000|2024-02-27 17:50:00|2439.89|2438.39|2439.45|2437.95|2439.9|2438.4|2439.44|2437.94|0
1709056500000|2024-02-27 17:55:00|2439.44|2437.94|2438.99|2437.49|2439.44|2437.94|2438.98|2437.48|0
1709056800000|2024-02-27 18:00:00|2438.98|2437.48|2440.36|2438.86|2440.38|2438.88|2438.51|2437.01|0
1709057100000|2024-02-27 18:05:00|2440.37|2438.87|2441.03|2439.53|2441.03|2439.53|2439.99|2438.49|0
1709057400000|2024-02-27 18:10:00|2441.04|2439.54|2441.91|2440.41|2442.37|2440.87|2441.03|2439.53|0
1709057700000|2024-02-27 18:15:00|2441.92|2440.42|2441.46|2439.96|2442.36|2440.86|2441.45|2439.95|0
1709058000000|2024-02-27 18:20:00|2441.45|2439.95|2441.93|2440.43|2442.82|2441.32|2441.45|2439.95|0
1709058300000|2024-02-27 18:25:00|2442.37|2440.87|2441.01|2439.51|2442.37|2440.87|2441|2439.5|0
1709058600000|2024-02-27 18:30:00|2441|2439.5|2441.02|2439.52|2441.46|2439.96|2440.55|2439.05|0
1709058900000|2024-02-27 18:35:00|2441.03|2439.53|2441.03|2439.53|2441.04|2439.54|2440.57|2439.07|0
1709059200000|2024-02-27 18:40:00|2440.82|2439.32|2441.04|2439.54|2441.48|2439.98|2440.6|2439.1|0
1709059500000|2024-02-27 18:45:00|2441.05|2439.55|2441.48|2439.98|2441.49|2439.99|2440.59|2439.09|0
1709059800000|2024-02-27 18:50:00|2441.49|2439.99|2441.48|2439.98|2441.49|2439.99|2441.26|2439.76|0
1709060100000|2024-02-27 18:55:00|2441.92|2440.42|2442.83|2441.33|2442.84|2441.34|2441.48|2439.98|0
1709060400000|2024-02-27 19:00:00|2442.82|2441.32|2442.39|2440.89|2442.85|2441.35|2442.38|2440.88|0
1709060700000|2024-02-27 19:05:00|2442.4|2440.9|2442.39|2440.89|2442.85|2441.35|2442.39|2440.89|0
1709061000000|2024-02-27 19:10:00|2442.4|2440.9|2442.85|2441.35|2442.85|2441.35|2442.4|2440.9|0
1709061300000|2024-02-27 19:15:00|2442.86|2441.36|2443.83|2442.33|2443.84|2442.34|2442.85|2441.35|0
1709061600000|2024-02-27 19:20:00|2443.84|2442.34|2443.39|2441.89|2443.84|2442.34|2442.93|2441.43|0
1709061900000|2024-02-27 19:25:00|2442.96|2441.46|2442.52|2441.02|2443.18|2441.68|2442.49|2440.99|0
1709062200000|2024-02-27 19:30:00|2442.51|2441.01|2442.97|2441.47|2442.97|2441.47|2442.51|2441.01|0
1709062500000|2024-02-27 19:35:00|2442.96|2441.46|2442.52|2441.02|2442.97|2441.47|2442.52|2441.02|0
1709062800000|2024-02-27 19:40:00|2442.53|2441.03|2442.08|2440.58|2442.97|2441.47|2442.07|2440.57|0
1709063100000|2024-02-27 19:45:00|2442.07|2440.57|2442.06|2440.56|2442.08|2440.58|2441.62|2440.12|0
1709063400000|2024-02-27 19:50:00|2442.05|2440.55|2442.07|2440.57|2442.52|2441.02|2441.61|2440.11|0
1709063700000|2024-02-27 19:55:00|2442.08|2440.58|2442.99|2441.49|2443|2441.5|2442.08|2440.58|0
1709064000000|2024-02-27 20:00:00|2443|2441.5|2442.55|2441.05|2443|2441.5|2442.53|2441.03|0
1709064300000|2024-02-27 20:05:00|2442.54|2441.04|2442.55|2441.05|2442.99|2441.49|2442.54|2441.04|0
1709064600000|2024-02-27 20:10:00|2442.98|2441.48|2442.98|2441.48|2443|2441.5|2442.98|2441.48|0
1709064900000|2024-02-27 20:15:00|2442.97|2441.47|2442.08|2440.58|2442.98|2441.48|2442.06|2440.56|0
1709065200000|2024-02-27 20:20:00|2442.07|2440.57|2443|2441.5|2443|2441.5|2442.06|2440.56|0
1709065500000|2024-02-27 20:25:00|2442.99|2441.49|2443.44|2441.94|2443.46|2441.96|2442.54|2441.04|0
1709065800000|2024-02-27 20:30:00|2443.43|2441.93|2442.53|2441.03|2443.44|2441.94|2442.52|2441.02|0
1709066100000|2024-02-27 20:35:00|2442.54|2441.04|2442.98|2441.48|2442.99|2441.49|2442.09|2440.59|0
1709066400000|2024-02-27 20:40:00|2442.97|2441.47|2443|2441.5|2443.88|2442.38|2442.53|2441.03|0
1709066700000|2024-02-27 20:45:00|2442.99|2441.49|2443.23|2441.73|2443.46|2441.96|2442.56|2441.06|0
1709067000000|2024-02-27 20:50:00|2443.02|2441.52|2443.47|2441.97|2443.92|2442.42|2442.99|2441.49|0
1709067300000|2024-02-27 20:55:00|2443.45|2441.95|2443.47|2441.97|2444.37|2442.87|2443.45|2441.95|0
1709067600000|2024-02-27 21:00:00|2443.6|2442.1|2443.69|2442.19|2443.91|2442.41|2443.15|2441.65|0
1709067900000|2024-02-27 21:05:00|2443.82|2442.32|2443.82|2442.32|2444.23|2442.73|2443.6|2442.1|0
1709068200000|2024-02-27 21:10:00|2443.91|2442.41|2444.77|2443.27|2444.99|2443.49|2443.91|2442.41|0
1709068500000|2024-02-27 21:15:00|2444.76|2443.26|2444.9|2443.4|2444.99|2443.49|2444.68|2443.18|0
1709068800000|2024-02-27 21:20:00|2444.86|2443.36|2445.3|2443.8|2445.3|2443.8|2444.77|2443.27|0
1709069100000|2024-02-27 21:25:00|2445.29|2443.79|2445.21|2443.71|2445.3|2443.8|2445.21|2443.71|0
1709069400000|2024-02-27 21:30:00|2445.2|2443.7|2444.98|2443.48|2445.2|2443.7|2444.98|2443.48|0
1709069700000|2024-02-27 21:35:00|2444.85|2443.35|2444.76|2443.26|2444.98|2443.48|2444.76|2443.26|0
1709070000000|2024-02-27 21:40:00|2444.85|2443.35|2444.98|2443.48|2445.21|2443.71|2444.85|2443.35|0
1709070300000|2024-02-27 21:45:00|2445.03|2443.53|2444.98|2443.48|2445.07|2443.57|2444.98|2443.48|0
1709070600000|2024-02-27 21:50:00|2445.07|2443.57|2445.07|2443.57|2445.21|2443.71|2445.07|2443.57|0
1709070900000|2024-02-27 21:55:00|2445.03|2443.53|2444.17|2442.67|2445.03|2443.53|2444.13|2442.63|0
1709071200000|2024-02-27 22:00:00|2444.22|2442.72|2444.04|2442.54|2444.26|2442.76|2444.04|2442.54|0
1709071500000|2024-02-27 22:05:00|2444.08|2442.58|2444.08|2442.58|2444.17|2442.67|2444.04|2442.54|0
1709071800000|2024-02-27 22:10:00|2443.99|2442.49|2443.78|2442.28|2444.17|2442.67|2443.78|2442.28|0
1709072100000|2024-02-27 22:15:00|2443.77|2442.27|2443.6|2442.1|2443.77|2442.27|2443.46|2441.96|0
1709072400000|2024-02-27 22:20:00|2443.55|2442.05|2443.69|2442.19|2443.73|2442.23|2443.55|2442.05|0
1709072700000|2024-02-27 22:25:00|2443.73|2442.23|2443.73|2442.23|2443.73|2442.23|2443.69|2442.19|0
1709073000000|2024-02-27 22:30:00|2443.69|2442.19|2443.73|2442.23|2443.78|2442.28|2443.69|2442.19|0
1709073300000|2024-02-27 22:35:00|2443.69|2442.19|2443.51|2442.01|2443.73|2442.23|2443.42|2441.92|0
1709073600000|2024-02-27 22:40:00|2443.46|2441.96|2443.51|2442.01|2443.51|2442.01|2443.46|2441.96|0
1709073900000|2024-02-27 22:45:00|2443.6|2442.1|2443.6|2442.1|2443.64|2442.14|2443.6|2442.1|0
1709074200000|2024-02-27 22:50:00|2443.64|2442.14|2443.91|2442.41|2443.91|2442.41|2443.64|2442.14|0
1709074500000|2024-02-27 22:55:00|2443.96|2442.46|2444.05|2442.55|2444.09|2442.59|2443.87|2442.37|0
1709074800000|2024-02-27 23:00:00|2444.32|2442.82|2444.36|2442.86|2444.41|2442.91|2443.64|2442.14|0
1709075100000|2024-02-27 23:05:00|2444.32|2442.82|2444.23|2442.73|2444.32|2442.82|2444.05|2442.55|0
1709075400000|2024-02-27 23:10:00|2444.18|2442.68|2443.82|2442.32|2444.23|2442.73|2443.55|2442.05|0
1709075700000|2024-02-27 23:15:00|2443.78|2442.28|2443.69|2442.19|2443.87|2442.37|2443.6|2442.1|0
1709076000000|2024-02-27 23:20:00|2443.78|2442.28|2443.69|2442.19|2443.91|2442.41|2443.69|2442.19|0
1709076300000|2024-02-27 23:25:00|2443.78|2442.28|2443.91|2442.41|2443.91|2442.41|2443.6|2442.1|0
1709076600000|2024-02-27 23:30:00|2443.87|2442.37|2443.37|2441.87|2443.91|2442.41|2443.33|2441.83|0
1709076900000|2024-02-27 23:35:00|2443.33|2441.83|2443.15|2441.65|2443.37|2441.87|2443.1|2441.6|0
1709077200000|2024-02-27 23:40:00|2443.28|2441.78|2443.06|2441.56|2443.28|2441.78|2443.06|2441.56|0
1709077500000|2024-02-27 23:45:00|2443.05|2441.55|2443.01|2441.51|2443.1|2441.6|2442.83|2441.33|0
1709077800000|2024-02-27 23:50:00|2443.06|2441.56|2442.97|2441.47|2443.15|2441.65|2442.83|2441.33|0
1709078100000|2024-02-27 23:55:00|2442.96|2441.46|2442.83|2441.33|2442.97|2441.47|2442.79|2441.29|0
1709078400000|2024-02-28 00:00:00|2442.84|2441.34|2442.83|2441.33|2442.97|2441.47|2442.74|2441.24|0
1709078700000|2024-02-28 00:05:00|2442.84|2441.34|2443.06|2441.56|2443.15|2441.65|2442.83|2441.33|0
1709079000000|2024-02-28 00:10:00|2443.05|2441.55|2443.06|2441.56|2443.06|2441.56|2442.97|2441.47|0
1709079300000|2024-02-28 00:15:00|2443.05|2441.55|2444.33|2442.83|2444.33|2442.83|2442.97|2441.47|0
1709079600000|2024-02-28 00:20:00|2444.32|2442.82|2443.89|2442.39|2444.33|2442.83|2443.44|2441.94|0
1709079900000|2024-02-28 00:25:00|2443.88|2442.38|2444.33|2442.83|2444.76|2443.26|2443.88|2442.38|0
1709080200000|2024-02-28 00:30:00|2444.32|2442.82|2443.88|2442.38|2444.33|2442.83|2443.88|2442.38|0
1709080800000|2024-02-28 00:40:00|2443.89|2442.39|2443.88|2442.38|2443.89|2442.39|2443.88|2442.38|0
1709081400000|2024-02-28 00:50:00|2443.89|2442.39|2443.88|2442.38|2443.89|2442.39|2443.88|2442.38|0
1709081700000|2024-02-28 00:55:00|2443.87|2442.37|2443.44|2441.94|2443.88|2442.38|2443.44|2441.94|0
1709082000000|2024-02-28 01:00:00|2443.43|2441.93|2442.99|2441.49|2443.43|2441.93|2442.98|2441.48|0
1709082300000|2024-02-28 01:05:00|2443|2441.5|2443|2441.5|2443.44|2441.94|2443|2441.5|0
1709082900000|2024-02-28 01:15:00|2443.01|2441.51|2443.46|2441.96|2443.9|2442.4|2443.01|2441.51|0
1709083200000|2024-02-28 01:20:00|2443.9|2442.4|2443.9|2442.4|2443.9|2442.4|2443.46|2441.96|0
1709083500000|2024-02-28 01:25:00|2443.89|2442.39|2443.89|2442.39|2443.9|2442.4|2443.89|2442.39|0
1709083800000|2024-02-28 01:30:00|2443.9|2442.4|2443|2441.5|2443.9|2442.4|2443|2441.5|0
1709084100000|2024-02-28 01:35:00|2443.01|2441.51|2443.45|2441.95|2443.45|2441.95|2443|2441.5|0
1709084400000|2024-02-28 01:40:00|2443.44|2441.94|2443.9|2442.4|2443.9|2442.4|2443.44|2441.94|0
1709084700000|2024-02-28 01:45:00|2444.33|2442.83|2443.89|2442.39|2444.34|2442.84|2443.89|2442.39|0
1709085000000|2024-02-28 01:50:00|2443.9|2442.4|2443.89|2442.39|2444.34|2442.84|2443.89|2442.39|0
1709085300000|2024-02-28 01:55:00|2443.9|2442.4|2443.46|2441.96|2443.9|2442.4|2443.45|2441.95|0
1709085600000|2024-02-28 02:00:00|2443.9|2442.4|2443.02|2441.52|2443.9|2442.4|2443.01|2441.51|0
1709085900000|2024-02-28 02:05:00|2443.01|2441.51|2443.02|2441.52|2443.02|2441.52|2443.01|2441.51|0
1709086200000|2024-02-28 02:10:00|2443.01|2441.51|2443.46|2441.96|2443.89|2442.39|2443.01|2441.51|0
1709086500000|2024-02-28 02:15:00|2443.02|2441.52|2443.46|2441.96|2443.46|2441.96|2443.02|2441.52|0
1709086800000|2024-02-28 02:20:00|2443.02|2441.52|2443.46|2441.96|2443.9|2442.4|2443.02|2441.52|0
1709087100000|2024-02-28 02:25:00|2443.47|2441.97|2443.91|2442.41|2443.91|2442.41|2443.46|2441.96|0
1709087400000|2024-02-28 02:30:00|2443.9|2442.4|2443.9|2442.4|2443.91|2442.41|2443.47|2441.97|0
1709087700000|2024-02-28 02:35:00|2444.34|2442.84|2443.9|2442.4|2444.34|2442.84|2443.9|2442.4|0
1709088000000|2024-02-28 02:40:00|2443.89|2442.39|2443.46|2441.96|2443.9|2442.4|2443.45|2441.95|0
1709088300000|2024-02-28 02:45:00|2443.45|2441.95|2443.9|2442.4|2443.9|2442.4|2443.45|2441.95|0
1709088600000|2024-02-28 02:50:00|2443.89|2442.39|2443.9|2442.4|2443.9|2442.4|2443.89|2442.39|0
1709088900000|2024-02-28 02:55:00|2443.91|2442.41|2444.34|2442.84|2444.35|2442.85|2443.9|2442.4|0
1709089200000|2024-02-28 03:00:00|2444.35|2442.85|2443.9|2442.4|2444.35|2442.85|2443.9|2442.4|0
1709089500000|2024-02-28 03:05:00|2443.91|2442.41|2443.9|2442.4|2443.91|2442.41|2443.47|2441.97|0
1709089800000|2024-02-28 03:10:00|2443.47|2441.97|2443.47|2441.97|2443.9|2442.4|2443.47|2441.97|0
1709090100000|2024-02-28 03:15:00|2443.46|2441.96|2443.46|2441.96|2443.47|2441.97|2443.46|2441.96|0
1709090400000|2024-02-28 03:20:00|2443.47|2441.97|2443.45|2441.95|2443.9|2442.4|2443.45|2441.95|0
1709090700000|2024-02-28 03:25:00|2443.46|2441.96|2443.46|2441.96|2443.46|2441.96|2443.45|2441.95|0
1709091000000|2024-02-28 03:30:00|2443.89|2442.39|2443.9|2442.4|2443.9|2442.4|2443.46|2441.96|0
1709091300000|2024-02-28 03:35:00|2443.89|2442.39|2443.89|2442.39|2443.89|2442.39|2443.89|2442.39|0
1709091600000|2024-02-28 03:40:00|2443.9|2442.4|2443.9|2442.4|2443.9|2442.4|2443.89|2442.39|0
1709091900000|2024-02-28 03:45:00|2443.89|2442.39|2443.91|2442.41|2443.91|2442.41|2443.89|2442.39|0
1709092200000|2024-02-28 03:50:00|2443.47|2441.97|2443.47|2441.97|2443.47|2441.97|2443.47|2441.97|0
1709092500000|2024-02-28 03:55:00|2443.91|2442.41|2443.92|2442.42|2443.92|2442.42|2443.47|2441.97|0
1709092800000|2024-02-28 04:00:00|2443.91|2442.41|2443.91|2442.41|2443.92|2442.42|2443.91|2442.41|0
1709093100000|2024-02-28 04:05:00|2443.47|2441.97|2443.47|2441.97|2443.91|2442.41|2443.47|2441.97|0
1709093700000|2024-02-28 04:15:00|2443.46|2441.96|2443.02|2441.52|2443.46|2441.96|2443.02|2441.52|0
1709094000000|2024-02-28 04:20:00|2443.03|2441.53|2443.02|2441.52|2443.03|2441.53|2443.02|2441.52|0
1709094300000|2024-02-28 04:25:00|2443.03|2441.53|2442.58|2441.08|2443.03|2441.53|2442.58|2441.08|0
1709094600000|2024-02-28 04:30:00|2442.59|2441.09|2442.58|2441.08|2442.59|2441.09|2442.58|2441.08|0
1709095200000|2024-02-28 04:40:00|2442.14|2440.64|2442.13|2440.63|2442.58|2441.08|2442.13|2440.63|0
1709095500000|2024-02-28 04:45:00|2442.12|2440.62|2442.57|2441.07|2442.57|2441.07|2442.12|2440.62|0
1709095800000|2024-02-28 04:50:00|2442.58|2441.08|2442.57|2441.07|2442.58|2441.08|2442.57|2441.07|0
1709096100000|2024-02-28 04:55:00|2442.14|2440.64|2442.13|2440.63|2442.57|2441.07|2442.13|2440.63|0
1709096400000|2024-02-28 05:00:00|2442.57|2441.07|2442.14|2440.64|2442.57|2441.07|2442.13|2440.63|0
1709096700000|2024-02-28 05:05:00|2442.57|2441.07|2442.57|2441.07|2442.57|2441.07|2442.57|2441.07|0
1709097000000|2024-02-28 05:10:00|2442.58|2441.08|2442.58|2441.08|2443.02|2441.52|2442.57|2441.07|0
1709097300000|2024-02-28 05:15:00|2442.57|2441.07|2442.58|2441.08|2442.58|2441.08|2442.14|2440.64|0
1709097600000|2024-02-28 05:20:00|2442.57|2441.07|2442.14|2440.64|2442.57|2441.07|2442.13|2440.63|0
1709097900000|2024-02-28 05:25:00|2442.13|2440.63|2441.25|2439.75|2442.14|2440.64|2441.25|2439.75|0
1709098200000|2024-02-28 05:30:00|2441.69|2440.19|2441.68|2440.18|2441.69|2440.19|2441.25|2439.75|0
1709098500000|2024-02-28 05:35:00|2441.46|2439.96|2441.24|2439.74|2441.68|2440.18|2441.24|2439.74|0
1709098800000|2024-02-28 05:40:00|2441.25|2439.75|2441.68|2440.18|2441.69|2440.19|2441.24|2439.74|0
1709099100000|2024-02-28 05:45:00|2442.12|2440.62|2442.12|2440.62|2442.12|2440.62|2441.68|2440.18|0
1709099400000|2024-02-28 05:50:00|2441.68|2440.18|2441.68|2440.18|2442.12|2440.62|2441.24|2439.74|0
1709099700000|2024-02-28 05:55:00|2441.46|2439.96|2441.68|2440.18|2441.68|2440.18|2441.24|2439.74|0
1709100000000|2024-02-28 06:00:00|2441.69|2440.19|2441.46|2439.96|2441.69|2440.19|2441.24|2439.74|0
1709100300000|2024-02-28 06:05:00|2441.24|2439.74|2441.24|2439.74|2441.68|2440.18|2441.23|2439.73|0
1709100600000|2024-02-28 06:10:00|2441.23|2439.73|2441.68|2440.18|2441.68|2440.18|2441.23|2439.73|0
1709100900000|2024-02-28 06:15:00|2441.67|2440.17|2441.66|2440.16|2441.67|2440.17|2441.23|2439.73|0
1709101200000|2024-02-28 06:20:00|2441.44|2439.94|2441.21|2439.71|2441.44|2439.94|2440.77|2439.27|0
1709101500000|2024-02-28 06:25:00|2441.22|2439.72|2441.23|2439.73|2441.23|2439.73|2441.21|2439.71|0
1709101800000|2024-02-28 06:30:00|2441.67|2440.17|2441.67|2440.17|2441.67|2440.17|2441.23|2439.73|0
1709102100000|2024-02-28 06:35:00|2441.66|2440.16|2441.23|2439.73|2441.67|2440.17|2441.23|2439.73|0
1709102400000|2024-02-28 06:40:00|2441.45|2439.95|2441.67|2440.17|2441.67|2440.17|2441.23|2439.73|0
1709102700000|2024-02-28 06:45:00|2441.68|2440.18|2441.67|2440.17|2441.68|2440.18|2441.23|2439.73|0
1709103300000|2024-02-28 06:55:00|2441.68|2440.18|2441.67|2440.17|2441.68|2440.18|2441.67|2440.17|0
1709103600000|2024-02-28 07:00:00|2441.45|2439.95|2443|2441.5|2443|2441.5|2441.45|2439.95|0
1709103900000|2024-02-28 07:05:00|2443.44|2441.94|2443.43|2441.93|2444.31|2442.81|2443|2441.5|0
1709104200000|2024-02-28 07:10:00|2443.21|2441.71|2442.12|2440.62|2443.43|2441.93|2442.12|2440.62|0
1709104500000|2024-02-28 07:15:00|2441.69|2440.19|2441.24|2439.74|2442.13|2440.63|2440.81|2439.31|0
1709104800000|2024-02-28 07:20:00|2441.25|2439.75|2439.92|2438.42|2441.25|2439.75|2439.92|2438.42|0
1709105100000|2024-02-28 07:25:00|2439.93|2438.43|2439.47|2437.97|2439.93|2438.43|2439.03|2437.53|0
1709105400000|2024-02-28 07:30:00|2439.5|2438|2440.64|2439.24|2441.52|2440.12|2438.52|2437.12|63
1709105700000|2024-02-28 07:35:00|2440.77|2439.37|2440.77|2439.37|2440.77|2439.37|2440.77|2439.37|0
1709106300000|2024-02-28 07:45:00|2440.89|2439.49|2442.02|2440.62|2442.27|2440.87|2440.89|2439.49|4
1709106600000|2024-02-28 07:50:00|2441.27|2439.87|2442.02|2440.62|2442.02|2440.62|2441.27|2439.87|5
1709106900000|2024-02-28 07:55:00|2442.07|2440.57|2441.63|2440.13|2442.95|2441.45|2441.19|2439.69|0
1709107200000|2024-02-28 08:00:00|2440.69|2440.19|2445.07|2444.57|2445.82|2445.32|2438.82|2438.32|3574
1709107500000|2024-02-28 08:05:00|2445.32|2444.82|2444.57|2444.07|2446.32|2445.82|2443.32|2442.82|1992
1709107800000|2024-02-28 08:10:00|2444.32|2443.82|2447.82|2447.32|2447.82|2447.32|2443.57|2443.07|1444
1709108100000|2024-02-28 08:15:00|2447.69|2447.19|2447.07|2446.57|2448.32|2447.82|2446.82|2446.32|1060
1709108400000|2024-02-28 08:20:00|2447.32|2446.82|2445.57|2445.07|2447.57|2447.07|2445.07|2444.57|688
1709108700000|2024-02-28 08:25:00|2445.32|2444.82|2447.57|2447.07|2448.07|2447.57|2445.32|2444.82|1351
1709109000000|2024-02-28 08:30:00|2447.82|2447.32|2446.07|2445.57|2448.82|2448.32|2445.69|2445.19|1111
1709109300000|2024-02-28 08:35:00|2446.32|2445.82|2448.07|2447.57|2448.57|2448.07|2446.07|2445.57|871
1709109600000|2024-02-28 08:40:00|2447.81|2447.31|2450.81|2450.31|2450.81|2450.31|2447.81|2447.31|1073
1709109900000|2024-02-28 08:45:00|2450.56|2450.06|2451.31|2450.81|2451.81|2451.31|2450.31|2449.81|1013
1709110200000|2024-02-28 08:50:00|2451.43|2450.93|2448.81|2448.31|2451.81|2451.31|2448.68|2448.18|1041
1709110500000|2024-02-28 08:55:00|2448.68|2448.18|2446.81|2446.31|2449.56|2449.06|2446.81|2446.31|430
1709110800000|2024-02-28 09:00:00|2446.93|2446.43|2449.81|2449.31|2449.81|2449.31|2446.56|2446.06|674
1709111100000|2024-02-28 09:05:00|2450.06|2449.56|2449.06|2448.56|2450.56|2450.06|2448.81|2448.31|484
1709111400000|2024-02-28 09:10:00|2448.93|2448.43|2448.06|2447.56|2449.31|2448.81|2447.81|2447.31|415
1709111700000|2024-02-28 09:15:00|2447.93|2447.43|2448.06|2447.56|2449.06|2448.56|2447.31|2446.81|583
1709112000000|2024-02-28 09:20:00|2447.81|2447.31|2447.06|2446.56|2448.68|2448.18|2446.81|2446.31|373
1709112300000|2024-02-28 09:25:00|2447.31|2446.81|2446.06|2445.56|2447.81|2447.31|2445.81|2445.31|558
1709112600000|2024-02-28 09:30:00|2445.81|2445.31|2445.56|2445.06|2446.81|2446.31|2445.31|2444.81|642
1709112900000|2024-02-28 09:35:00|2445.31|2444.81|2445.31|2444.81|2447.06|2446.56|2445.31|2444.81|373
1709113200000|2024-02-28 09:40:00|2445.56|2445.06|2446.06|2445.56|2446.81|2446.31|2445.06|2444.56|491
1709113500000|2024-02-28 09:45:00|2446.18|2445.68|2444.31|2443.81|2446.31|2445.81|2443.81|2443.31|335
1709113800000|2024-02-28 09:50:00|2444.18|2443.68|2443.56|2443.06|2445.18|2444.68|2443.56|2443.06|374
1709114100000|2024-02-28 09:55:00|2443.68|2443.18|2443.06|2442.56|2444.56|2444.06|2443.06|2442.56|243
1709114400000|2024-02-28 10:00:00|2442.93|2442.43|2443.31|2442.81|2443.81|2443.31|2442.31|2441.81|387
1709114700000|2024-02-28 10:05:00|2443.56|2443.06|2444.81|2444.31|2445.81|2445.31|2443.18|2442.68|440
1709115000000|2024-02-28 10:10:00|2444.56|2444.06|2443.56|2443.06|2444.81|2444.31|2442.81|2442.31|276
1709115300000|2024-02-28 10:15:00|2443.43|2442.93|2444.18|2443.68|2444.31|2443.81|2443.18|2442.68|316
1709115600000|2024-02-28 10:20:00|2444.06|2443.56|2446.06|2445.56|2446.31|2445.81|2444.06|2443.56|319
1709115900000|2024-02-28 10:25:00|2446.31|2445.81|2444.93|2444.43|2446.31|2445.81|2444.81|2444.31|268
1709116200000|2024-02-28 10:30:00|2444.81|2444.31|2444.56|2444.06|2445.43|2444.93|2443.81|2443.31|223
1709116500000|2024-02-28 10:35:00|2444.81|2444.31|2444.56|2444.06|2446.06|2445.56|2444.56|2444.06|407
1709116800000|2024-02-28 10:40:00|2444.81|2444.31|2444.56|2444.06|2445.43|2444.93|2444.31|2443.81|229
1709117100000|2024-02-28 10:45:00|2444.81|2444.31|2444.81|2444.31|2444.93|2444.43|2444.06|2443.56|198
1709117400000|2024-02-28 10:50:00|2444.68|2444.18|2443.81|2443.31|2445.06|2444.56|2443.81|2443.31|188
1709117700000|2024-02-28 10:55:00|2443.56|2443.06|2444.81|2444.31|2444.81|2444.31|2443.56|2443.06|226
1709118000000|2024-02-28 11:00:00|2444.56|2444.06|2443.06|2442.56|2444.56|2444.06|2442.81|2442.31|298
1709118300000|2024-02-28 11:05:00|2442.93|2442.43|2442.81|2442.31|2443.56|2443.06|2442.81|2442.31|217
1709118600000|2024-02-28 11:10:00|2443.06|2442.56|2444.06|2443.56|2444.06|2443.56|2442.93|2442.43|345
1709118900000|2024-02-28 11:15:00|2444.31|2443.81|2444.81|2444.31|2444.81|2444.31|2444.06|2443.56|288
1709119200000|2024-02-28 11:20:00|2444.56|2444.06|2445.81|2445.31|2446.06|2445.56|2444.56|2444.06|337
1709119500000|2024-02-28 11:25:00|2446.06|2445.56|2445.31|2444.81|2446.06|2445.56|2445.31|2444.81|301
1709119800000|2024-02-28 11:30:00|2445.06|2444.56|2444.31|2443.81|2445.81|2445.31|2444.31|2443.81|307
1709120100000|2024-02-28 11:35:00|2444.56|2444.06|2444.56|2444.06|2445.06|2444.56|2444.31|2443.81|228
1709120400000|2024-02-28 11:40:00|2444.81|2444.31|2444.56|2444.06|2445.31|2444.81|2444.31|2443.81|279
1709120700000|2024-02-28 11:45:00|2444.81|2444.31|2443.56|2443.06|2445.06|2444.56|2443.31|2442.81|298
1709121000000|2024-02-28 11:50:00|2443.43|2442.93|2443.06|2442.56|2443.81|2443.31|2442.81|2442.31|295
1709121300000|2024-02-28 11:55:00|2442.81|2442.31|2442.81|2442.31|2443.31|2442.81|2442.56|2442.06|510
1709121600000|2024-02-28 12:00:00|2442.68|2442.18|2442.56|2442.06|2443.81|2443.31|2442.06|2441.56|532
1709121900000|2024-02-28 12:05:00|2442.81|2442.31|2440.81|2440.31|2443.31|2442.81|2440.81|2440.31|253
1709122200000|2024-02-28 12:10:00|2441.06|2440.56|2441.06|2440.56|2441.81|2441.31|2440.56|2440.06|400
1709122500000|2024-02-28 12:15:00|2440.81|2440.31|2441.56|2441.06|2441.81|2441.31|2440.81|2440.31|295
1709122800000|2024-02-28 12:20:00|2441.68|2441.18|2442.56|2442.06|2442.56|2442.06|2441.43|2440.93|244
1709123100000|2024-02-28 12:25:00|2442.81|2442.31|2442.81|2442.31|2443.56|2443.06|2442.56|2442.06|242
1709123400000|2024-02-28 12:30:00|2442.68|2442.18|2444.06|2443.56|2444.06|2443.56|2442.68|2442.18|232
1709123700000|2024-02-28 12:35:00|2444.31|2443.81|2444.56|2444.06|2444.81|2444.31|2443.68|2443.18|357
1709124000000|2024-02-28 12:40:00|2444.68|2444.18|2444.43|2443.93|2444.93|2444.43|2444.05|2443.55|175
1709124300000|2024-02-28 12:45:00|2444.68|2444.18|2444.18|2443.68|2445.18|2444.68|2443.93|2443.43|143
1709124600000|2024-02-28 12:50:00|2444.43|2443.93|2443.18|2442.68|2444.68|2444.18|2443.18|2442.68|248
1709124900000|2024-02-28 12:55:00|2443.43|2442.93|2443.43|2442.93|2444.18|2443.68|2443.18|2442.68|253
1709125200000|2024-02-28 13:00:00|2443.3|2442.8|2444.93|2444.43|2444.93|2444.43|2443.18|2442.68|283
1709125500000|2024-02-28 13:05:00|2445.18|2444.68|2446.43|2445.93|2446.68|2446.18|2445.18|2444.68|342
1709125800000|2024-02-28 13:10:00|2446.18|2445.68|2445.68|2445.18|2446.43|2445.93|2445.18|2444.68|219
1709126100000|2024-02-28 13:15:00|2445.93|2445.43|2448.18|2447.68|2448.18|2447.68|2445.68|2445.18|462
1709126400000|2024-02-28 13:20:00|2447.93|2447.43|2448.68|2448.18|2449.3|2448.8|2447.68|2447.18|461
1709126700000|2024-02-28 13:25:00|2448.43|2447.93|2448.18|2447.68|2448.68|2448.18|2447.93|2447.43|277
1709127000000|2024-02-28 13:30:00|2448.3|2447.8|2447.68|2447.18|2448.43|2447.93|2446.55|2446.05|341
1709127300000|2024-02-28 13:35:00|2447.93|2447.43|2447.93|2447.43|2448.68|2448.18|2446.93|2446.43|319
1709127600000|2024-02-28 13:40:00|2447.68|2447.18|2445.93|2445.43|2447.68|2447.18|2445.93|2445.43|328
1709127900000|2024-02-28 13:45:00|2446.18|2445.68|2446.18|2445.68|2446.93|2446.43|2445.93|2445.43|149
1709128200000|2024-02-28 13:50:00|2445.93|2445.43|2444.93|2444.43|2446.05|2445.55|2444.43|2443.93|298
1709128500000|2024-02-28 13:55:00|2445.18|2444.68|2446.8|2446.3|2446.93|2446.43|2444.8|2444.3|346
1709128800000|2024-02-28 14:00:00|2446.93|2446.43|2445.8|2445.3|2447.18|2446.68|2445.68|2445.18|421
1709129100000|2024-02-28 14:05:00|2445.93|2445.43|2444.43|2443.93|2445.93|2445.43|2444.18|2443.68|203
1709129400000|2024-02-28 14:10:00|2444.68|2444.18|2444.18|2443.68|2444.68|2444.18|2443.93|2443.43|345
1709129700000|2024-02-28 14:15:00|2444.05|2443.55|2445.18|2444.68|2445.18|2444.68|2444.05|2443.55|176
1709130000000|2024-02-28 14:20:00|2445.43|2444.93|2444.43|2443.93|2445.93|2445.43|2444.43|2443.93|177
1709130300000|2024-02-28 14:25:00|2444.68|2444.18|2444.43|2443.93|2445.18|2444.68|2444.18|2443.68|4738
1709130600000|2024-02-28 14:30:00|2444.18|2443.68|2446.18|2445.68|2446.18|2445.68|2444.18|2443.68|468
1709130900000|2024-02-28 14:35:00|2446.3|2445.8|2446.18|2445.68|2447.05|2446.55|2445.68|2445.18|4981
1709131200000|2024-02-28 14:40:00|2446.3|2445.8|2446.68|2446.18|2447.68|2447.18|2445.93|2445.43|385
1709131500000|2024-02-28 14:45:00|2446.43|2445.93|2444.68|2444.18|2446.68|2446.18|2444.68|2444.18|358
1709131800000|2024-02-28 14:50:00|2444.43|2443.93|2443.93|2443.43|2445.05|2444.55|2443.18|2442.68|505
1709132100000|2024-02-28 14:55:00|2444.18|2443.68|2444.18|2443.68|2444.93|2444.43|2443.68|2443.18|524
1709132400000|2024-02-28 15:00:00|2444.3|2443.8|2444.93|2444.43|2445.43|2444.93|2443.43|2442.93|495
1709132700000|2024-02-28 15:05:00|2445.18|2444.68|2447.18|2446.68|2447.18|2446.68|2444.68|2444.18|315
1709133000000|2024-02-28 15:10:00|2446.95|2446.45|2446.95|2446.45|2448.07|2447.57|2446.95|2446.45|511
1709133300000|2024-02-28 15:15:00|2446.82|2446.32|2445.7|2445.2|2446.95|2446.45|2445.45|2444.95|336
1709133600000|2024-02-28 15:20:00|2445.45|2444.95|2445.7|2445.2|2446.7|2446.2|2445.32|2444.82|331
1709133900000|2024-02-28 15:25:00|2445.82|2445.32|2443.95|2443.45|2445.95|2445.45|2443.7|2443.2|953
1709134200000|2024-02-28 15:30:00|2443.7|2443.2|2445.2|2444.7|2445.2|2444.7|2443.45|2442.95|819
1709134500000|2024-02-28 15:35:00|2444.95|2444.45|2446.07|2445.57|2446.07|2445.57|2444.95|2444.45|493
1709134800000|2024-02-28 15:40:00|2446.2|2445.7|2445.7|2445.2|2446.95|2446.45|2445.7|2445.2|519
1709135100000|2024-02-28 15:45:00|2445.82|2445.32|2446.45|2445.95|2446.7|2446.2|2445.45|2444.95|546
1709135400000|2024-02-28 15:50:00|2446.2|2445.7|2445.7|2445.2|2446.82|2446.32|2444.95|2444.45|580
1709135700000|2024-02-28 15:55:00|2445.95|2445.45|2446.45|2445.95|2446.95|2446.45|2445.7|2445.2|464
1709136000000|2024-02-28 16:00:00|2446.7|2446.2|2447.45|2446.95|2447.7|2447.2|2446.45|2445.95|500
1709136300000|2024-02-28 16:05:00|2447.7|2447.2|2446.7|2446.2|2447.7|2447.2|2446.45|2445.95|537
1709136600000|2024-02-28 16:10:00|2446.95|2446.45|2447.2|2446.7|2447.2|2446.7|2445.95|2445.45|689
1709136900000|2024-02-28 16:15:00|2446.95|2446.45|2446.95|2446.45|2447.45|2446.95|2446.45|2445.95|612
1709137200000|2024-02-28 16:20:00|2447.2|2446.7|2449.2|2447.7|2449.2|2448.2|2446.95|2446.45|1176
1709137500000|2024-02-28 16:25:00|2449.21|2447.71|2448.76|2447.26|2449.21|2447.71|2448.74|2447.24|360
1709137800000|2024-02-28 16:30:00|2448.77|2447.27|2447.52|2446.12|2449.27|2447.87|2447.15|2445.75|275
1709138100000|2024-02-28 16:35:00|2447.65|2446.25|2448.77|2447.37|2450.02|2448.62|2447.52|2446.12|3375
1709138400000|2024-02-28 16:40:00|2448.65|2447.25|2450.15|2448.75|2450.15|2448.75|2448.65|2447.25|20
1709138700000|2024-02-28 16:45:00|2449.27|2447.87|2450.27|2448.87|2450.52|2449.12|2449.27|2447.87|5
1709139000000|2024-02-28 16:50:00|2450.52|2449.12|2449.77|2448.37|2450.77|2449.37|2449.65|2448.25|22
1709139300000|2024-02-28 16:55:00|2450.02|2448.62|2449.45|2447.95|2450.02|2448.62|2449.4|2447.95|2
1709139600000|2024-02-28 17:00:00|2449.44|2447.94|2450.34|2448.84|2450.34|2448.84|2449.42|2447.92|0
1709139900000|2024-02-28 17:05:00|2450.33|2448.83|2450.39|2448.89|2450.41|2448.91|2450.33|2448.83|0
1709140200000|2024-02-28 17:10:00|2450.4|2448.9|2450.41|2448.91|2450.86|2449.36|2450.39|2448.89|0
1709140500000|2024-02-28 17:15:00|2450.4|2448.9|2449.5|2448|2450.41|2448.91|2449.5|2448|0
1709140800000|2024-02-28 17:20:00|2449.48|2447.98|2449.52|2448.02|2449.96|2448.46|2449.48|2447.98|0
1709141100000|2024-02-28 17:25:00|2449.53|2448.03|2449.5|2448|2449.53|2448.03|2449.04|2447.54|0
1709141400000|2024-02-28 17:30:00|2449.49|2447.99|2447.69|2446.19|2449.49|2447.99|2447.66|2446.16|0
1709141700000|2024-02-28 17:35:00|2447.68|2446.18|2447.22|2445.72|2447.7|2446.2|2446.79|2445.29|0
1709142000000|2024-02-28 17:40:00|2447.01|2445.51|2447.7|2446.2|2448.14|2446.64|2446.78|2445.28|0
1709142300000|2024-02-28 17:45:00|2447.69|2446.19|2447.68|2446.18|2448.12|2446.62|2447.25|2445.75|0
1709142600000|2024-02-28 17:50:00|2447.67|2446.17|2447.68|2446.18|2448.13|2446.63|2447.66|2446.16|0
1709142900000|2024-02-28 17:55:00|2447.69|2446.19|2447.67|2446.17|2448.12|2446.62|2447.66|2446.16|0
1709143200000|2024-02-28 18:00:00|2447.66|2446.16|2447.21|2445.71|2448.11|2446.61|2446.77|2445.27|0
1709143500000|2024-02-28 18:05:00|2447.2|2445.7|2447.21|2445.71|2447.22|2445.72|2446.31|2444.81|0
1709143800000|2024-02-28 18:10:00|2447.2|2445.7|2447.69|2446.19|2447.69|2446.19|2446.76|2445.26|0
1709144100000|2024-02-28 18:15:00|2448.13|2446.63|2448.15|2446.65|2448.16|2446.66|2447.68|2446.18|0
1709144400000|2024-02-28 18:20:00|2448.16|2446.66|2449.05|2447.55|2449.06|2447.56|2448.15|2446.65|0
1709144700000|2024-02-28 18:25:00|2449.04|2447.54|2449.93|2448.43|2449.93|2448.43|2449.04|2447.54|0
1709145000000|2024-02-28 18:30:00|2449.94|2448.44|2449.52|2448.02|2450.84|2449.34|2449.5|2448|0
1709145300000|2024-02-28 18:35:00|2449.51|2448.01|2449.52|2448.02|2449.97|2448.47|2449.07|2447.57|0
1709145600000|2024-02-28 18:40:00|2449.53|2448.03|2449.51|2448.01|2449.97|2448.47|2449.5|2448|0
1709145900000|2024-02-28 18:45:00|2449.5|2448|2449.05|2447.55|2449.96|2448.46|2449.05|2447.55|0
1709146200000|2024-02-28 18:50:00|2449.04|2447.54|2449.06|2447.56|2449.07|2447.57|2448.6|2447.1|0
1709146500000|2024-02-28 18:55:00|2449.07|2447.57|2449.08|2447.58|2449.52|2448.02|2449.06|2447.56|0
1709146800000|2024-02-28 19:00:00|2449.09|2447.59|2449.06|2447.56|2449.52|2448.02|2448.61|2447.11|0
1709147100000|2024-02-28 19:05:00|2449.05|2447.55|2447.7|2446.2|2449.05|2447.55|2447.7|2446.2|0
1709147400000|2024-02-28 19:10:00|2447.69|2446.19|2446.33|2444.83|2447.71|2446.21|2446.31|2444.81|0
1709147700000|2024-02-28 19:15:00|2446.32|2444.82|2447.25|2445.75|2447.26|2445.76|2445.86|2444.36|0
1709148000000|2024-02-28 19:20:00|2447.24|2445.74|2447.68|2446.18|2447.7|2446.2|2446.8|2445.3|0
1709148300000|2024-02-28 19:25:00|2447.69|2446.19|2446.34|2444.84|2447.69|2446.19|2446.33|2444.83|0
1709148600000|2024-02-28 19:30:00|2446.33|2444.83|2445.87|2444.37|2446.33|2444.83|2445.43|2443.93|0
1709148900000|2024-02-28 19:35:00|2445.86|2444.36|2445.86|2444.36|2445.86|2444.36|2444.95|2443.45|0
1709149200000|2024-02-28 19:40:00|2445.85|2444.35|2445.41|2443.91|2445.86|2444.36|2445.39|2443.89|0
1709149500000|2024-02-28 19:45:00|2445.4|2443.9|2446.28|2444.78|2446.31|2444.81|2445.4|2443.9|0
1709149800000|2024-02-28 19:50:00|2446.29|2444.79|2446.3|2444.8|2446.31|2444.81|2445.37|2443.87|0
1709150100000|2024-02-28 19:55:00|2446.24|2444.74|2447.15|2445.65|2447.15|2445.65|2446.23|2444.73|0
1709150400000|2024-02-28 20:00:00|2447.16|2445.66|2447.63|2446.13|2448.08|2446.58|2447.15|2445.65|0
1709150700000|2024-02-28 20:05:00|2447.62|2446.12|2446.69|2445.19|2447.63|2446.13|2446.23|2444.73|0
1709151000000|2024-02-28 20:10:00|2446.47|2444.97|2446.69|2445.19|2446.92|2445.42|2446.23|2444.73|0
1709151300000|2024-02-28 20:15:00|2446.68|2445.18|2447.58|2446.08|2447.58|2446.08|2446.67|2445.17|0
1709151600000|2024-02-28 20:20:00|2447.14|2445.64|2447.59|2446.09|2448.05|2446.55|2447.12|2445.62|0
1709151900000|2024-02-28 20:25:00|2447.6|2446.1|2448.5|2447|2448.51|2447.01|2447.59|2446.09|0
1709152200000|2024-02-28 20:30:00|2448.49|2446.99|2448.51|2447.01|2448.51|2447.01|2448.04|2446.54|0
1709152500000|2024-02-28 20:35:00|2448.5|2447|2448.48|2446.98|2448.51|2447.01|2448.04|2446.54|0
1709152800000|2024-02-28 20:40:00|2448.49|2446.99|2447.15|2445.65|2448.5|2447|2447.14|2445.64|0
1709153100000|2024-02-28 20:45:00|2447.59|2446.09|2447.59|2446.09|2447.6|2446.1|2446.67|2445.17|0
1709153400000|2024-02-28 20:50:00|2447.58|2446.08|2446.66|2445.16|2447.59|2446.09|2446.43|2444.93|0
1709153700000|2024-02-28 20:55:00|2446.67|2445.17|2446.77|2445.27|2447.19|2445.69|2446.29|2444.79|0
1709154000000|2024-02-28 21:00:00|2446.86|2445.36|2443.74|2442.24|2446.99|2445.49|2442.43|2440.93|0
1709154300000|2024-02-28 21:05:00|2443.61|2442.11|2442.3|2440.8|2443.83|2442.33|2442.21|2440.71|0
1709154600000|2024-02-28 21:10:00|2442.43|2440.93|2442.43|2440.93|2442.75|2441.25|2442.3|2440.8|0
1709154900000|2024-02-28 21:15:00|2442.44|2440.94|2441.58|2440.08|2442.97|2441.47|2441.44|2439.94|0
1709155200000|2024-02-28 21:20:00|2441.67|2440.17|2441.76|2440.26|2441.76|2440.26|2441.44|2439.94|0
1709155500000|2024-02-28 21:25:00|2441.89|2440.39|2441.67|2440.17|2441.98|2440.48|2441.58|2440.08|0
1709155800000|2024-02-28 21:30:00|2441.66|2440.16|2441.35|2439.85|2441.67|2440.17|2441.35|2439.85|0
1709156100000|2024-02-28 21:35:00|2441.26|2439.76|2441.03|2439.53|2441.44|2439.94|2440.9|2439.4|0
1709156400000|2024-02-28 21:40:00|2440.94|2439.44|2440.67|2439.17|2441.03|2439.53|2440.67|2439.17|0
1709156700000|2024-02-28 21:45:00|2440.68|2439.18|2440.58|2439.08|2440.94|2439.44|2440.45|2438.95|0
1709157000000|2024-02-28 21:50:00|2440.45|2438.95|2441.35|2439.85|2441.35|2439.85|2440.45|2438.95|0
1709157300000|2024-02-28 21:55:00|2441.44|2439.94|2441.85|2440.35|2441.98|2440.48|2441.44|2439.94|0
1709157600000|2024-02-28 22:00:00|2441.8|2440.3|2441.35|2439.85|2441.8|2440.3|2441.13|2439.63|0
1709157900000|2024-02-28 22:05:00|2441.31|2439.81|2441.67|2440.17|2441.67|2440.17|2441.31|2439.81|0
1709158200000|2024-02-28 22:10:00|2441.62|2440.12|2441.58|2440.08|2441.76|2440.26|2441.49|2439.99|0
1709158500000|2024-02-28 22:15:00|2441.71|2440.21|2441.76|2440.26|2441.76|2440.26|2441.58|2440.08|0
1709158800000|2024-02-28 22:20:00|2441.8|2440.3|2441.89|2440.39|2442.16|2440.66|2441.71|2440.21|0
1709159100000|2024-02-28 22:25:00|2441.8|2440.3|2441.94|2440.44|2442.07|2440.57|2441.8|2440.3|0
1709159400000|2024-02-28 22:30:00|2441.89|2440.39|2441.49|2439.99|2441.94|2440.44|2441.35|2439.85|0
1709159700000|2024-02-28 22:35:00|2441.53|2440.03|2441.71|2440.21|2441.71|2440.21|2441.49|2439.99|0
1709160000000|2024-02-28 22:40:00|2441.62|2440.12|2441.76|2440.26|2441.89|2440.39|2441.62|2440.12|0
1709160300000|2024-02-28 22:45:00|2441.8|2440.3|2441.85|2440.35|2441.94|2440.44|2441.76|2440.26|0
1709160600000|2024-02-28 22:50:00|2441.8|2440.3|2442.03|2440.53|2442.07|2440.57|2441.8|2440.3|0
1709160900000|2024-02-28 22:55:00|2441.98|2440.48|2442.25|2440.75|2442.34|2440.84|2441.76|2440.26|0
1709161200000|2024-02-28 23:00:00|2442.28|2440.78|2443.37|2441.87|2443.55|2442.05|2442.25|2440.75|0
1709161500000|2024-02-28 23:05:00|2443.55|2442.05|2444.21|2442.71|2444.44|2442.94|2443.55|2442.05|0
1709161800000|2024-02-28 23:10:00|2444.26|2442.76|2443.98|2442.48|2444.34|2442.84|2443.85|2442.35|0
1709162100000|2024-02-28 23:15:00|2443.99|2442.49|2443.99|2442.49|2444.27|2442.77|2443.99|2442.49|0
1709162400000|2024-02-28 23:20:00|2444|2442.5|2444.08|2442.58|2444.13|2442.63|2443.63|2442.13|0
1709162700000|2024-02-28 23:25:00|2444.09|2442.59|2444.13|2442.63|2444.22|2442.72|2443.99|2442.49|0
1709163000000|2024-02-28 23:30:00|2444.17|2442.67|2443.99|2442.49|2444.4|2442.9|2443.99|2442.49|0
1709163300000|2024-02-28 23:35:00|2444|2442.5|2444.08|2442.58|2444.13|2442.63|2443.81|2442.31|0
1709163600000|2024-02-28 23:40:00|2443.99|2442.49|2444.13|2442.63|2444.13|2442.63|2443.81|2442.31|0
1709163900000|2024-02-28 23:45:00|2444.08|2442.58|2443.86|2442.36|2444.13|2442.63|2443.86|2442.36|0
1709164200000|2024-02-28 23:50:00|2443.9|2442.4|2443.05|2441.55|2443.9|2442.4|2443.05|2441.55|0
1709164500000|2024-02-28 23:55:00|2443.09|2441.59|2443.36|2441.86|2443.45|2441.95|2443.05|2441.55|0
1709164800000|2024-02-29 00:00:00|2443.27|2441.77|2443.81|2442.31|2443.81|2442.31|2443.27|2441.77|0
1709165100000|2024-02-29 00:05:00|2443.82|2442.32|2444.57|2443.07|2444.79|2443.29|2443.82|2442.32|0
1709165400000|2024-02-29 00:10:00|2444.66|2443.16|2444.66|2443.16|2445.23|2443.73|2444.57|2443.07|0
1709165700000|2024-02-29 00:15:00|2444.65|2443.15|2444.74|2443.24|2444.74|2443.24|2443.86|2442.36|0
1709166000000|2024-02-29 00:20:00|2445.18|2443.68|2445.19|2443.69|2445.63|2444.13|2444.74|2443.24|0
1709166300000|2024-02-29 00:25:00|2445.63|2444.13|2445.63|2444.13|2445.63|2444.13|2445.19|2443.69|0
1709166600000|2024-02-29 00:30:00|2445.85|2444.35|2446.07|2444.57|2446.08|2444.58|2445.63|2444.13|0
1709166900000|2024-02-29 00:35:00|2446.08|2444.58|2446.52|2445.02|2446.52|2445.02|2446.07|2444.57|0
1709167200000|2024-02-29 00:40:00|2446.74|2445.24|2447.42|2445.92|2447.42|2445.92|2446.74|2445.24|0
1709167500000|2024-02-29 00:45:00|2447.41|2445.91|2447.86|2446.36|2447.87|2446.37|2447.41|2445.91|0
1709167800000|2024-02-29 00:50:00|2447.87|2446.37|2447.42|2445.92|2447.87|2446.37|2447.41|2445.91|0
1709168100000|2024-02-29 00:55:00|2447.41|2445.91|2447.86|2446.36|2447.86|2446.36|2447.41|2445.91|0
1709168400000|2024-02-29 01:00:00|2447.85|2446.35|2447.42|2445.92|2447.86|2446.36|2447.4|2445.9|0
1709168700000|2024-02-29 01:05:00|2447.41|2445.91|2446.54|2445.04|2447.42|2445.92|2446.53|2445.03|0
1709169000000|2024-02-29 01:10:00|2446.53|2445.03|2446.53|2445.03|2446.98|2445.48|2446.53|2445.03|0
1709169300000|2024-02-29 01:15:00|2446.54|2445.04|2447.43|2445.93|2447.43|2445.93|2446.53|2445.03|0
1709169600000|2024-02-29 01:20:00|2447.44|2445.94|2446.98|2445.48|2447.44|2445.94|2446.98|2445.48|0
1709169900000|2024-02-29 01:25:00|2447.42|2445.92|2447.43|2445.93|2447.43|2445.93|2447.42|2445.92|0
1709170200000|2024-02-29 01:30:00|2447.87|2446.37|2447.87|2446.37|2447.87|2446.37|2447.42|2445.92|0
1709170500000|2024-02-29 01:35:00|2447.86|2446.36|2447.88|2446.38|2447.88|2446.38|2447.43|2445.93|0
1709170800000|2024-02-29 01:40:00|2448.1|2446.6|2447.87|2446.37|2448.33|2446.83|2447.87|2446.37|0
1709171100000|2024-02-29 01:45:00|2447.86|2446.36|2447.87|2446.37|2448.31|2446.81|2447.86|2446.36|0
1709171400000|2024-02-29 01:50:00|2447.86|2446.36|2447.86|2446.36|2447.86|2446.36|2447.42|2445.92|0
1709171700000|2024-02-29 01:55:00|2447.85|2446.35|2447.86|2446.36|2447.86|2446.36|2447.85|2446.35|0
1709172000000|2024-02-29 02:00:00|2447.87|2446.37|2448.76|2447.26|2448.76|2447.26|2447.86|2446.36|0
1709172300000|2024-02-29 02:05:00|2448.75|2447.25|2448.76|2447.26|2448.76|2447.26|2448.31|2446.81|0
1709172600000|2024-02-29 02:10:00|2448.75|2447.25|2448.32|2446.82|2448.75|2447.25|2447.88|2446.38|0
1709172900000|2024-02-29 02:15:00|2447.88|2446.38|2448.33|2446.83|2448.33|2446.83|2447.88|2446.38|0
1709173200000|2024-02-29 02:20:00|2448.32|2446.82|2448.32|2446.82|2448.33|2446.83|2448.32|2446.82|0
1709173500000|2024-02-29 02:25:00|2448.54|2447.04|2448.76|2447.26|2448.76|2447.26|2448.32|2446.82|0
1709173800000|2024-02-29 02:30:00|2448.32|2446.82|2448.32|2446.82|2448.76|2447.26|2447.87|2446.37|0
1709174100000|2024-02-29 02:35:00|2448.33|2446.83|2448.32|2446.82|2448.33|2446.83|2448.31|2446.81|0
1709174400000|2024-02-29 02:40:00|2448.31|2446.81|2448.32|2446.82|2448.76|2447.26|2448.31|2446.81|0
1709174700000|2024-02-29 02:45:00|2448.33|2446.83|2448.32|2446.82|2448.33|2446.83|2447.88|2446.38|0
1709175000000|2024-02-29 02:50:00|2448.76|2447.26|2448.78|2447.28|2448.79|2447.29|2448.33|2446.83|0
1709175300000|2024-02-29 02:55:00|2448.79|2447.29|2448.79|2447.29|2449.23|2447.73|2448.78|2447.28|0
1709175600000|2024-02-29 03:00:00|2449.23|2447.73|2448.78|2447.28|2449.23|2447.73|2448.78|2447.28|0
1709176200000|2024-02-29 03:10:00|2448.77|2447.27|2448.77|2447.27|2448.78|2447.28|2448.77|2447.27|0
1709176500000|2024-02-29 03:15:00|2448.78|2447.28|2448.77|2447.27|2449.22|2447.72|2448.77|2447.27|0
1709176800000|2024-02-29 03:20:00|2448.33|2446.83|2448.32|2446.82|2448.33|2446.83|2448.32|2446.82|0
1709177100000|2024-02-29 03:25:00|2448.33|2446.83|2448.54|2447.04|2448.76|2447.26|2448.32|2446.82|0
1709177400000|2024-02-29 03:30:00|2448.76|2447.26|2448.54|2447.04|2448.76|2447.26|2448.31|2446.81|0
1709177700000|2024-02-29 03:35:00|2448.33|2446.83|2448.78|2447.28|2448.78|2447.28|2448.32|2446.82|0
1709178000000|2024-02-29 03:40:00|2448.79|2447.29|2448.79|2447.29|2449.23|2447.73|2448.79|2447.29|0
1709178300000|2024-02-29 03:45:00|2448.8|2447.3|2449.23|2447.73|2449.23|2447.73|2448.79|2447.29|0
1709178600000|2024-02-29 03:50:00|2449.45|2447.95|2449.67|2448.17|2449.67|2448.17|2449.45|2447.95|0
1709179200000|2024-02-29 04:00:00|2449.68|2448.18|2449.68|2448.18|2449.68|2448.18|2449.67|2448.17|0
1709179500000|2024-02-29 04:05:00|2449.9|2448.4|2450.66|2449.16|2450.66|2449.16|2449.68|2448.18|0
1709180100000|2024-02-29 04:15:00|2450.67|2449.17|2450.66|2449.16|2451.1|2449.6|2450.22|2448.72|0
1709180400000|2024-02-29 04:20:00|2450.67|2449.17|2451.11|2449.61|2451.11|2449.61|2450.66|2449.16|0
1709180700000|2024-02-29 04:25:00|2451.1|2449.6|2451.12|2449.62|2451.12|2449.62|2451.1|2449.6|0
1709181000000|2024-02-29 04:30:00|2451.56|2450.06|2451.55|2450.05|2451.56|2450.06|2451.11|2449.61|0
1709181300000|2024-02-29 04:35:00|2451.54|2450.04|2451.55|2450.05|2451.77|2450.27|2451.54|2450.04|0
1709181600000|2024-02-29 04:40:00|2451.99|2450.49|2451.55|2450.05|2451.99|2450.49|2451.55|2450.05|0
1709181900000|2024-02-29 04:45:00|2451.54|2450.04|2451.55|2450.05|2451.55|2450.05|2451.54|2450.04|0
1709182200000|2024-02-29 04:50:00|2451.77|2450.27|2451.55|2450.05|2451.99|2450.49|2451.55|2450.05|0
1709182500000|2024-02-29 04:55:00|2451.77|2450.27|2451.99|2450.49|2451.99|2450.49|2451.55|2450.05|0
1709182800000|2024-02-29 05:00:00|2451.55|2450.05|2451.89|2450.39|2452.43|2450.93|2451.55|2450.05|0
1709183100000|2024-02-29 05:05:00|2451.9|2450.4|2450.94|2449.44|2451.9|2450.4|2450.94|2449.44|0
1709183400000|2024-02-29 05:10:00|2450.72|2449.22|2450.93|2449.43|2451.36|2449.86|2450.72|2449.22|0
1709183700000|2024-02-29 05:15:00|2451.14|2449.64|2450.92|2449.42|2451.36|2449.86|2450.92|2449.42|0
1709184000000|2024-02-29 05:20:00|2450.93|2449.43|2450.93|2449.43|2450.93|2449.43|2450.92|2449.42|0
1709184300000|2024-02-29 05:25:00|2450.92|2449.42|2450.47|2448.97|2450.93|2449.43|2450.46|2448.96|0
1709184600000|2024-02-29 05:30:00|2450.46|2448.96|2450.47|2448.97|2450.91|2449.41|2450.46|2448.96|0
1709184900000|2024-02-29 05:35:00|2450.69|2449.19|2450.47|2448.97|2450.91|2449.41|2450.47|2448.97|0
1709185200000|2024-02-29 05:40:00|2450.48|2448.98|2450.92|2449.42|2450.92|2449.42|2450.47|2448.97|0
1709185500000|2024-02-29 05:45:00|2450.93|2449.43|2450.7|2449.2|2451.37|2449.87|2450.47|2448.97|0
1709185800000|2024-02-29 05:50:00|2450.48|2448.98|2450.47|2448.97|2450.92|2449.42|2450.47|2448.97|0
1709186100000|2024-02-29 05:55:00|2450.48|2448.98|2450.03|2448.53|2450.48|2448.98|2450.03|2448.53|0
1709186400000|2024-02-29 06:00:00|2449.59|2448.09|2449.59|2448.09|2449.59|2448.09|2449.15|2447.65|0
1709186700000|2024-02-29 06:05:00|2449.15|2447.65|2449.15|2447.65|2449.59|2448.09|2449.15|2447.65|0
1709187000000|2024-02-29 06:10:00|2448.93|2447.43|2449.14|2447.64|2449.15|2447.65|2448.71|2447.21|0
1709187300000|2024-02-29 06:15:00|2449.13|2447.63|2449.14|2447.64|2449.15|2447.65|2449.13|2447.63|0
1709187600000|2024-02-29 06:20:00|2449.15|2447.65|2449.14|2447.64|2449.15|2447.65|2449.14|2447.64|0
1709187900000|2024-02-29 06:25:00|2449.15|2447.65|2449.14|2447.64|2449.15|2447.65|2449.14|2447.64|0
1709188200000|2024-02-29 06:30:00|2449.36|2447.86|2449.14|2447.64|2449.58|2448.08|2449.14|2447.64|0
1709188500000|2024-02-29 06:35:00|2449.57|2448.07|2450.01|2448.51|2450.02|2448.52|2449.57|2448.07|0
1709188800000|2024-02-29 06:40:00|2449.57|2448.07|2449.12|2447.62|2450.01|2448.51|2449.12|2447.62|0
1709189100000|2024-02-29 06:45:00|2449.55|2448.05|2450.01|2448.51|2450.01|2448.51|2449.55|2448.05|0
1709189400000|2024-02-29 06:50:00|2450.02|2448.52|2449.58|2448.08|2450.02|2448.52|2449.57|2448.07|0
1709189700000|2024-02-29 06:55:00|2449.14|2447.64|2449.56|2448.06|2449.57|2448.07|2449.13|2447.63|0
1709190000000|2024-02-29 07:00:00|2449.55|2448.05|2450.87|2449.37|2450.87|2449.37|2448.66|2447.16|0
1709190300000|2024-02-29 07:05:00|2451.31|2449.81|2452.64|2451.14|2452.64|2451.14|2451.09|2449.59|0
1709190600000|2024-02-29 07:10:00|2453.08|2451.58|2451.76|2450.26|2453.09|2451.59|2451.33|2449.83|0
1709190900000|2024-02-29 07:15:00|2451.77|2450.27|2451.31|2449.81|2452.21|2450.71|2450.88|2449.38|0
1709191200000|2024-02-29 07:20:00|2451.32|2449.82|2450.4|2448.9|2451.76|2450.26|2449.96|2448.46|0
1709191500000|2024-02-29 07:25:00|2450.39|2448.89|2450.39|2448.89|2451.28|2449.78|2450.38|2448.88|0
1709191800000|2024-02-29 07:30:00|2450.38|2448.88|2449.95|2448.45|2450.38|2448.88|2449.5|2448|0
1709192100000|2024-02-29 07:35:00|2449.96|2448.46|2450.39|2448.89|2450.62|2449.12|2449.52|2448.02|0
1709192400000|2024-02-29 07:40:00|2449.95|2448.45|2452.45|2451.05|2452.45|2451.05|2449.95|2448.45|2
1709192700000|2024-02-29 07:45:00|2451.95|2450.55|2451.7|2450.3|2451.95|2450.55|2451.7|2450.3|7
1709193000000|2024-02-29 07:50:00|2451.45|2450.05|2450.82|2449.42|2451.45|2450.05|2450.82|2449.42|1
1709193300000|2024-02-29 07:55:00|2450.87|2449.37|2449.97|2448.47|2450.87|2449.37|2449.95|2448.45|0
1709193600000|2024-02-29 08:00:00|2450.41|2448.91|2450.62|2450.12|2452.62|2452.12|2449|2448.5|2222
1709193900000|2024-02-29 08:05:00|2451|2450.5|2448|2447.5|2451.25|2450.75|2447.75|2447.25|1555
1709194200000|2024-02-29 08:10:00|2448.12|2447.62|2448|2447.5|2448.25|2447.75|2446|2445.5|1464
1709194500000|2024-02-29 08:15:00|2448.25|2447.75|2450.25|2449.75|2451|2450.5|2447.5|2447|1186
1709194800000|2024-02-29 08:20:00|2450.5|2450|2452.25|2451.75|2452.75|2452.25|2449.25|2448.75|1053
1709195100000|2024-02-29 08:25:00|2452.5|2452|2451.5|2451|2453|2452.5|2451.25|2450.75|945
1709195400000|2024-02-29 08:30:00|2451.75|2451.25|2448.25|2447.75|2452|2451.5|2448.25|2447.75|1352
1709195700000|2024-02-29 08:35:00|2448.5|2448|2450.5|2450|2450.5|2450|2447.75|2447.25|932
1709196000000|2024-02-29 08:40:00|2450.9|2450.4|2451.65|2451.15|2452.15|2451.65|2450.65|2450.15|587
1709196300000|2024-02-29 08:45:00|2451.4|2450.9|2450.4|2449.9|2451.9|2451.4|2449.9|2449.4|555
1709196600000|2024-02-29 08:50:00|2450.65|2450.15|2451.9|2451.4|2452.4|2451.9|2449.9|2449.4|344
1709196900000|2024-02-29 08:55:00|2451.77|2451.27|2449.15|2448.65|2452.4|2451.9|2449.15|2448.65|954
1709197200000|2024-02-29 09:00:00|2449.4|2448.9|2445.4|2444.9|2449.65|2449.15|2444.9|2444.4|1502
1709197500000|2024-02-29 09:05:00|2445.65|2445.15|2445.9|2445.4|2446.15|2445.65|2444.4|2443.9|976
1709197800000|2024-02-29 09:10:00|2446.15|2445.65|2445.9|2445.4|2447.4|2446.9|2445.15|2444.65|636
1709198100000|2024-02-29 09:15:00|2445.65|2445.15|2445.4|2444.9|2446.65|2446.15|2444.4|2443.9|687
1709198400000|2024-02-29 09:20:00|2445.52|2445.02|2445.9|2445.4|2446.65|2446.15|2444.9|2444.4|552
1709198700000|2024-02-29 09:25:00|2446.15|2445.65|2444.65|2444.15|2446.4|2445.9|2444.4|2443.9|360
1709199000000|2024-02-29 09:30:00|2444.9|2444.4|2445.27|2444.77|2445.4|2444.9|2444.27|2443.77|350
1709199300000|2024-02-29 09:35:00|2445.4|2444.9|2445.9|2445.4|2446.9|2446.4|2445.15|2444.65|331
1709199600000|2024-02-29 09:40:00|2446.02|2445.52|2447.4|2446.9|2447.4|2446.9|2445.9|2445.4|392
1709199900000|2024-02-29 09:45:00|2447.15|2446.65|2447.65|2447.15|2448.4|2447.9|2446.9|2446.4|498
1709200200000|2024-02-29 09:50:00|2447.52|2447.02|2447.9|2447.4|2448.4|2447.9|2446.9|2446.4|451
1709200500000|2024-02-29 09:55:00|2448.15|2447.65|2447.27|2446.77|2448.65|2448.15|2446.9|2446.4|433
1709200800000|2024-02-29 10:00:00|2447.15|2446.65|2447.65|2447.15|2447.9|2447.4|2446.9|2446.4|575
1709201100000|2024-02-29 10:05:00|2447.52|2447.02|2446.65|2446.15|2447.65|2447.15|2446.4|2445.9|516
1709201400000|2024-02-29 10:10:00|2446.9|2446.4|2447.15|2446.65|2447.9|2447.4|2446.9|2446.4|383
1709201700000|2024-02-29 10:15:00|2446.9|2446.4|2445.4|2444.9|2446.9|2446.4|2444.65|2444.15|455
1709202000000|2024-02-29 10:20:00|2445.65|2445.15|2445.65|2445.15|2446.4|2445.9|2444.9|2444.4|393
1709202300000|2024-02-29 10:25:00|2445.9|2445.4|2444.9|2444.4|2445.9|2445.4|2444.65|2444.15|466
1709202600000|2024-02-29 10:30:00|2444.65|2444.15|2443.9|2443.4|2445.15|2444.65|2443.65|2443.15|1082
1709202900000|2024-02-29 10:35:00|2444.15|2443.65|2443.15|2442.65|2444.15|2443.65|2442.65|2442.15|509
1709203200000|2024-02-29 10:40:00|2442.9|2442.4|2443.52|2443.02|2444.15|2443.65|2442.9|2442.4|444
1709203500000|2024-02-29 10:45:00|2443.65|2443.15|2442.65|2442.15|2443.9|2443.4|2441.65|2441.15|405
1709203800000|2024-02-29 10:50:00|2442.4|2441.9|2441.15|2440.65|2442.9|2442.4|2441.15|2440.65|537
1709204100000|2024-02-29 10:55:00|2441.27|2440.77|2442.4|2441.9|2442.65|2442.15|2441.15|2440.65|401
1709204400000|2024-02-29 11:00:00|2442.65|2442.15|2444.15|2443.65|2444.15|2443.65|2441.65|2441.15|446
1709204700000|2024-02-29 11:05:00|2444.4|2443.9|2444.15|2443.65|2444.4|2443.9|2443.4|2442.9|591
1709205000000|2024-02-29 11:10:00|2444.4|2443.9|2445.65|2445.15|2445.77|2445.27|2444.4|2443.9|405
1709205300000|2024-02-29 11:15:00|2445.52|2445.02|2442.9|2442.4|2445.52|2445.02|2442.9|2442.4|428
1709205600000|2024-02-29 11:20:00|2443.15|2442.65|2443.15|2442.65|2443.15|2442.65|2442.15|2441.65|516
1709205900000|2024-02-29 11:25:00|2442.9|2442.4|2442.9|2442.4|2443.15|2442.65|2441.9|2441.4|377
1709206200000|2024-02-29 11:30:00|2443.15|2442.65|2442.15|2441.65|2443.27|2442.77|2441.9|2441.4|363
1709206500000|2024-02-29 11:35:00|2442.4|2441.9|2443.65|2443.15|2443.9|2443.4|2442.4|2441.9|414
1709206800000|2024-02-29 11:40:00|2443.4|2442.9|2442.65|2442.15|2443.52|2443.02|2442.15|2441.65|223
1709207100000|2024-02-29 11:45:00|2442.77|2442.27|2442.65|2442.15|2443.15|2442.65|2442.27|2441.77|346
1709207400000|2024-02-29 11:50:00|2442.9|2442.4|2443.4|2442.9|2443.4|2442.9|2442.4|2441.9|263
1709207700000|2024-02-29 11:55:00|2443.65|2443.15|2443.4|2442.9|2443.9|2443.4|2443.15|2442.65|271
1709208000000|2024-02-29 12:00:00|2443.65|2443.15|2441.4|2440.9|2443.65|2443.15|2441.4|2440.9|485
1709208300000|2024-02-29 12:05:00|2441.27|2440.77|2441.4|2440.9|2442.15|2441.65|2440.65|2440.15|379
1709208600000|2024-02-29 12:10:00|2441.15|2440.65|2442.15|2441.65|2442.15|2441.65|2441.15|2440.65|303
1709208900000|2024-02-29 12:15:00|2441.9|2441.4|2442.9|2442.4|2443.15|2442.65|2441.77|2441.27|210
1709209200000|2024-02-29 12:20:00|2442.65|2442.15|2442.4|2441.9|2442.65|2442.15|2441.9|2441.4|254
1709209500000|2024-02-29 12:25:00|2442.65|2442.15|2442.15|2441.65|2442.9|2442.4|2441.9|2441.4|152
1709209800000|2024-02-29 12:30:00|2442.27|2441.77|2441.65|2441.15|2442.9|2442.4|2441.65|2441.15|252
1709210100000|2024-02-29 12:35:00|2441.9|2441.4|2443.65|2443.15|2443.65|2443.15|2441.9|2441.4|249
1709210400000|2024-02-29 12:40:00|2443.41|2442.91|2444.91|2444.41|2444.91|2444.41|2443.16|2442.66|342
1709210700000|2024-02-29 12:45:00|2445.03|2444.53|2445.91|2445.41|2446.16|2445.66|2445.03|2444.53|393
1709211000000|2024-02-29 12:50:00|2445.78|2445.28|2448.41|2447.91|2448.41|2447.91|2445.66|2445.16|404
1709211300000|2024-02-29 12:55:00|2448.66|2448.16|2450.16|2449.66|2450.41|2449.91|2448.66|2448.16|389
1709211600000|2024-02-29 13:00:00|2449.91|2449.41|2450.41|2449.91|2450.78|2450.28|2449.16|2448.66|464
1709211900000|2024-02-29 13:05:00|2450.66|2450.16|2451.16|2450.66|2451.91|2451.41|2450.66|2450.16|482
1709212200000|2024-02-29 13:10:00|2451.41|2450.91|2449.16|2448.66|2451.41|2450.91|2448.91|2448.41|464
1709212500000|2024-02-29 13:15:00|2449.41|2448.91|2448.91|2448.41|2449.41|2448.91|2448.41|2447.91|395
1709212800000|2024-02-29 13:20:00|2449.03|2448.53|2447.41|2446.91|2449.53|2449.03|2446.91|2446.41|504
1709213100000|2024-02-29 13:25:00|2447.66|2447.16|2448.41|2447.91|2448.66|2448.16|2447.16|2446.66|379
1709213400000|2024-02-29 13:30:00|2448.66|2448.16|2452.41|2451.91|2453.91|2453.41|2448.41|2447.91|1242
1709213700000|2024-02-29 13:35:00|2452.66|2452.16|2454.91|2454.41|2455.41|2454.91|2452.66|2452.16|823
1709214000000|2024-02-29 13:40:00|2455.16|2454.66|2453.41|2452.91|2455.41|2454.91|2452.66|2452.16|649
1709214300000|2024-02-29 13:45:00|2453.53|2453.03|2453.41|2452.91|2454.41|2453.91|2452.91|2452.41|679
1709214600000|2024-02-29 13:50:00|2453.66|2453.16|2453.41|2452.91|2454.41|2453.91|2453.16|2452.66|571
1709214900000|2024-02-29 13:55:00|2453.16|2452.66|2452.41|2451.91|2453.41|2452.91|2451.91|2451.41|585
1709215200000|2024-02-29 14:00:00|2452.66|2452.16|2455.16|2454.66|2455.53|2455.03|2452.16|2451.66|699
1709215500000|2024-02-29 14:05:00|2455.41|2454.91|2455.66|2455.16|2456.41|2455.91|2455.41|2454.91|502
1709215800000|2024-02-29 14:10:00|2455.91|2455.41|2454.66|2454.16|2455.91|2455.41|2454.53|2454.03|802
1709216100000|2024-02-29 14:15:00|2454.41|2453.91|2453.66|2453.16|2454.41|2453.91|2453.66|2453.16|535
1709216400000|2024-02-29 14:20:00|2453.91|2453.41|2455.41|2454.91|2455.41|2454.91|2453.41|2452.91|339
1709216700000|2024-02-29 14:25:00|2455.16|2454.66|2454.91|2454.41|2455.41|2454.91|2453.91|2453.41|342
1709217000000|2024-02-29 14:30:00|2455.03|2454.53|2455.66|2455.16|2456.41|2455.91|2454.41|2453.91|834
1709217300000|2024-02-29 14:35:00|2455.91|2455.41|2457.16|2456.66|2457.16|2456.66|2455.66|2455.16|728
1709217600000|2024-02-29 14:40:00|2456.91|2456.41|2456.41|2455.91|2457.66|2457.16|2456.16|2455.66|581
1709217900000|2024-02-29 14:45:00|2456.53|2456.03|2458.41|2457.91|2458.91|2458.41|2456.41|2455.91|1116
1709218200000|2024-02-29 14:50:00|2458.66|2458.16|2458.41|2457.91|2459.16|2458.66|2457.41|2456.91|950
1709218500000|2024-02-29 14:55:00|2458.16|2457.66|2459.16|2458.66|2459.41|2458.91|2458.16|2457.66|713
1709218800000|2024-02-29 15:00:00|2458.91|2458.41|2460.16|2459.66|2460.41|2459.91|2457.91|2457.41|1018
1709219100000|2024-02-29 15:05:00|2459.91|2459.41|2457.16|2456.66|2459.91|2459.41|2457.16|2456.66|772
1709219400000|2024-02-29 15:10:00|2456.99|2456.49|2453.99|2453.49|2457.24|2456.74|2453.74|2453.24|776
1709219700000|2024-02-29 15:15:00|2453.74|2453.24|2454.24|2453.74|2454.99|2454.49|2453.74|2453.24|743
1709220000000|2024-02-29 15:20:00|2454.49|2453.99|2454.86|2454.36|2454.99|2454.49|2453.74|2453.24|715
1709220300000|2024-02-29 15:25:00|2454.99|2454.49|2455.99|2455.49|2456.49|2455.99|2454.99|2454.49|614
1709220600000|2024-02-29 15:30:00|2455.74|2455.24|2456.24|2455.74|2456.49|2455.99|2455.49|2454.99|478
1709220900000|2024-02-29 15:35:00|2455.99|2455.49|2456.49|2455.99|2457.24|2456.74|2455.49|2454.99|517
1709221200000|2024-02-29 15:40:00|2456.36|2455.86|2455.99|2455.49|2457.24|2456.74|2455.24|2454.74|409
1709221500000|2024-02-29 15:45:00|2455.74|2455.24|2455.99|2455.49|2456.24|2455.74|2454.24|2453.74|504
1709221800000|2024-02-29 15:50:00|2456.24|2455.74|2454.99|2454.49|2456.24|2455.74|2454.99|2454.49|676
1709222100000|2024-02-29 15:55:00|2455.24|2454.74|2454.99|2454.49|2456.24|2455.74|2454.49|2453.99|873
1709222400000|2024-02-29 16:00:00|2455.24|2454.74|2453.49|2452.99|2455.24|2454.74|2453.24|2452.74|1139
1709222700000|2024-02-29 16:05:00|2453.74|2453.24|2454.24|2453.74|2455.24|2454.74|2453.49|2452.99|907
1709223000000|2024-02-29 16:10:00|2453.99|2453.49|2454.99|2454.49|2455.74|2455.24|2453.99|2453.49|915
1709223300000|2024-02-29 16:15:00|2454.74|2454.24|2454.49|2453.99|2455.24|2454.74|2454.24|2453.74|1748
1709223600000|2024-02-29 16:20:00|2454.74|2454.24|2455.74|2454.24|2455.74|2454.74|2454.11|2453.61|2970
1709223900000|2024-02-29 16:25:00|2455.73|2454.23|2455.68|2454.18|2455.75|2454.25|2455.24|2453.74|2371
1709224200000|2024-02-29 16:30:00|2455.67|2454.17|2451.94|2450.54|2455.67|2454.17|2451.94|2450.54|582
1709224500000|2024-02-29 16:35:00|2451.81|2450.41|2448.31|2446.91|2452.19|2450.79|2448.31|2446.91|327
1709224800000|2024-02-29 16:40:00|2448.06|2446.66|2447.56|2446.16|2448.06|2446.66|2446.94|2445.54|155
1709225100000|2024-02-29 16:45:00|2447.69|2446.29|2449.19|2447.79|2449.31|2447.91|2447.69|2446.29|30
1709225400000|2024-02-29 16:50:00|2449.44|2448.04|2449.69|2448.29|2449.81|2448.41|2449.44|2448.04|29
1709225700000|2024-02-29 16:55:00|2449.81|2448.41|2449.6|2448.1|2450.44|2449.04|2449.56|2448.1|42
1709226000000|2024-02-29 17:00:00|2449.59|2448.09|2450.52|2449.02|2450.98|2449.48|2449.15|2447.65|0
1709226300000|2024-02-29 17:05:00|2450.53|2449.03|2450.04|2448.54|2450.97|2449.47|2449.58|2448.08|0
1709226600000|2024-02-29 17:10:00|2450.1|2448.6|2450.56|2449.06|2450.57|2449.07|2449.9|2448.4|0
1709226900000|2024-02-29 17:15:00|2450.57|2449.07|2450.21|2448.71|2451.02|2449.52|2450.19|2448.69|0
1709227200000|2024-02-29 17:20:00|2450.22|2448.72|2450.64|2449.14|2450.67|2449.17|2449.74|2448.24|0
1709227500000|2024-02-29 17:25:00|2450.63|2449.13|2449.69|2448.19|2450.63|2449.13|2449.68|2448.18|0
1709227800000|2024-02-29 17:30:00|2449.7|2448.2|2449.71|2448.21|2450.61|2449.11|2449.26|2447.76|0
1709228100000|2024-02-29 17:35:00|2449.7|2448.2|2450.17|2448.67|2450.17|2448.67|2449.7|2448.2|0
1709228400000|2024-02-29 17:40:00|2450.18|2448.68|2450.61|2449.11|2450.63|2449.13|2449.71|2448.21|0
1709228700000|2024-02-29 17:45:00|2450.6|2449.1|2451.97|2450.47|2451.98|2450.48|2450.15|2448.65|0
1709229000000|2024-02-29 17:50:00|2451.96|2450.46|2452.89|2451.39|2452.89|2451.39|2451.96|2450.46|0
1709229300000|2024-02-29 17:55:00|2452.88|2451.38|2452.89|2451.39|2453.33|2451.83|2452.45|2450.95|0
1709229600000|2024-02-29 18:00:00|2453.33|2451.83|2453.78|2452.28|2453.79|2452.29|2452.89|2451.39|0
1709229900000|2024-02-29 18:05:00|2453.34|2451.84|2453.79|2452.29|2453.79|2452.29|2453.33|2451.83|0
1709230200000|2024-02-29 18:10:00|2453.8|2452.3|2454.25|2452.75|2454.7|2453.2|2453.8|2452.3|0
1709230500000|2024-02-29 18:15:00|2454.24|2452.74|2454.24|2452.74|2454.26|2452.76|2453.78|2452.28|0
1709230800000|2024-02-29 18:20:00|2454.25|2452.75|2454.23|2452.73|2454.25|2452.75|2453.77|2452.27|0
1709231100000|2024-02-29 18:25:00|2454.24|2452.74|2455.13|2453.63|2455.14|2453.64|2454.24|2452.74|0
1709231400000|2024-02-29 18:30:00|2455.14|2453.64|2455.13|2453.63|2455.14|2453.64|2454.68|2453.18|0
1709231700000|2024-02-29 18:35:00|2455.12|2453.62|2455.13|2453.63|2455.58|2454.08|2455.11|2453.61|0
1709232000000|2024-02-29 18:40:00|2455.12|2453.62|2454.67|2453.17|2455.13|2453.63|2454.22|2452.72|0
1709232300000|2024-02-29 18:45:00|2454.68|2453.18|2454.67|2453.17|2455.13|2453.63|2454.66|2453.16|0
1709232600000|2024-02-29 18:50:00|2454.68|2453.18|2455.58|2454.08|2455.58|2454.08|2454.67|2453.17|0
1709232900000|2024-02-29 18:55:00|2455.59|2454.09|2455.58|2454.08|2455.59|2454.09|2455.56|2454.06|0
1709233200000|2024-02-29 19:00:00|2455.57|2454.07|2456.03|2454.53|2456.46|2454.96|2455.57|2454.07|0
1709233500000|2024-02-29 19:05:00|2456.02|2454.52|2456.01|2454.51|2456.03|2454.53|2455.11|2453.61|0
1709233800000|2024-02-29 19:10:00|2456.02|2454.52|2455.97|2454.47|2456.02|2454.52|2455.08|2453.58|0
1709234100000|2024-02-29 19:15:00|2455.98|2454.48|2457.31|2455.81|2457.76|2456.26|2455.97|2454.47|0
1709234400000|2024-02-29 19:20:00|2457.32|2455.82|2456.86|2455.36|2457.77|2456.27|2456.85|2455.35|0
1709234700000|2024-02-29 19:25:00|2456.85|2455.35|2455.94|2454.44|2456.85|2455.35|2455.47|2453.97|0
1709235000000|2024-02-29 19:30:00|2455.95|2454.45|2456.38|2454.88|2456.4|2454.9|2455.48|2453.98|0
1709235300000|2024-02-29 19:35:00|2455.95|2454.45|2456.38|2454.88|2456.39|2454.89|2455.94|2454.44|0
1709235600000|2024-02-29 19:40:00|2456.37|2454.87|2455.04|2453.54|2456.37|2454.87|2455.04|2453.54|0
1709235900000|2024-02-29 19:45:00|2455.03|2453.53|2455.49|2453.99|2455.5|2454|2454.57|2453.07|0
1709236200000|2024-02-29 19:50:00|2455.48|2453.98|2455.03|2453.53|2455.49|2453.99|2454.58|2453.08|0
1709236500000|2024-02-29 19:55:00|2455.02|2453.52|2456.9|2455.4|2456.9|2455.4|2455.02|2453.52|0
1709236800000|2024-02-29 20:00:00|2456.91|2455.41|2456.46|2454.96|2457.36|2455.86|2456.01|2454.51|0
1709237100000|2024-02-29 20:05:00|2456.47|2454.97|2456.04|2454.54|2456.48|2454.98|2455.58|2454.08|0
1709237400000|2024-02-29 20:10:00|2456.05|2454.55|2455.14|2453.64|2456.05|2454.55|2455.14|2453.64|0
1709237700000|2024-02-29 20:15:00|2455.13|2453.63|2455.61|2454.11|2455.61|2454.11|2455.13|2453.63|0
1709238000000|2024-02-29 20:20:00|2455.17|2453.67|2455.62|2454.12|2456.06|2454.56|2455.17|2453.67|0
1709238300000|2024-02-29 20:25:00|2456.06|2454.56|2456.08|2454.58|2456.52|2455.02|2456.06|2454.56|0
1709238600000|2024-02-29 20:30:00|2456.09|2454.59|2456.1|2454.6|2456.55|2455.05|2456.08|2454.58|0
1709238900000|2024-02-29 20:35:00|2456.11|2454.61|2456.12|2454.62|2456.56|2455.06|2456.09|2454.59|0
1709239200000|2024-02-29 20:40:00|2456.11|2454.61|2456.56|2455.06|2457.03|2455.53|2456.11|2454.61|0
1709239500000|2024-02-29 20:45:00|2456.57|2455.07|2457.48|2455.98|2457.95|2456.45|2456.57|2455.07|0
1709239800000|2024-02-29 20:50:00|2457.49|2455.99|2457.94|2456.44|2457.96|2456.46|2457.02|2455.52|0
1709240100000|2024-02-29 20:55:00|2457.95|2456.45|2459.14|2457.64|2459.81|2458.31|2457.95|2456.45|0
1709240400000|2024-02-29 21:00:00|2459.12|2457.62|2456.73|2455.23|2459.13|2457.63|2454.97|2453.47|0
1709240700000|2024-02-29 21:05:00|2456.6|2455.1|2457.91|2456.41|2457.91|2456.41|2455.52|2454.02|0
1709241000000|2024-02-29 21:10:00|2458.05|2456.55|2457.82|2456.32|2458.14|2456.64|2457.28|2455.78|0
1709241300000|2024-02-29 21:15:00|2457.68|2456.18|2458.36|2456.86|2458.36|2456.86|2457.68|2456.18|0
1709241600000|2024-02-29 21:20:00|2458.23|2456.73|2458.59|2457.09|2458.77|2457.27|2458.23|2456.73|0
1709241900000|2024-02-29 21:25:00|2458.5|2457|2459|2457.5|2459|2457.5|2458.36|2456.86|0
1709242200000|2024-02-29 21:30:00|2459.04|2457.54|2458.59|2457.09|2459.13|2457.63|2458.36|2456.86|0
1709242500000|2024-02-29 21:35:00|2458.63|2457.13|2458.45|2456.95|2458.77|2457.27|2458.45|2456.95|0
1709242800000|2024-02-29 21:40:00|2458.36|2456.86|2458.05|2456.55|2458.41|2456.91|2458.05|2456.55|0
1709243100000|2024-02-29 21:45:00|2458.04|2456.54|2458.14|2456.64|2458.23|2456.73|2457.68|2456.18|0
1709243400000|2024-02-29 21:50:00|2458.18|2456.68|2458.05|2456.55|2458.23|2456.73|2458.05|2456.55|0
1709243700000|2024-02-29 21:55:00|2458.14|2456.64|2457.96|2456.46|2458.14|2456.64|2457.59|2456.09|0
1709244000000|2024-02-29 22:00:00|2457.95|2456.45|2458|2456.5|2458.05|2456.55|2457.87|2456.37|0
1709244300000|2024-02-29 22:05:00|2458.05|2456.55|2457.91|2456.41|2458.05|2456.55|2457.91|2456.41|0
1709244600000|2024-02-29 22:10:00|2457.92|2456.42|2457.96|2456.46|2458.09|2456.59|2457.92|2456.42|0
1709244900000|2024-02-29 22:15:00|2458|2456.5|2457.91|2456.41|2458|2456.5|2457.91|2456.41|0
1709245200000|2024-02-29 22:20:00|2457.92|2456.42|2457.82|2456.32|2458.05|2456.55|2457.78|2456.28|0
1709245800000|2024-02-29 22:30:00|2457.83|2456.33|2457.86|2456.36|2458.09|2456.59|2457.83|2456.33|0
1709246100000|2024-02-29 22:35:00|2457.87|2456.37|2457.78|2456.28|2457.91|2456.41|2457.73|2456.23|0
1709246400000|2024-02-29 22:40:00|2457.86|2456.36|2458.45|2456.95|2458.45|2456.95|2457.86|2456.36|0
1709246700000|2024-02-29 22:45:00|2458.44|2456.94|2458.36|2456.86|2458.5|2457|2458.09|2456.59|0
1709247000000|2024-02-29 22:50:00|2458.32|2456.82|2458.41|2456.91|2458.41|2456.91|2458.18|2456.68|0
1709247300000|2024-02-29 22:55:00|2458.45|2456.95|2458.54|2457.04|2458.59|2457.09|2458.41|2456.91|0
1709247600000|2024-02-29 23:00:00|2458.41|2456.91|2459.27|2457.77|2459.45|2457.95|2458.14|2456.64|0
1709247900000|2024-02-29 23:05:00|2459.31|2457.81|2458.77|2457.27|2459.45|2457.95|2458.72|2457.22|0
1709248200000|2024-02-29 23:10:00|2458.9|2457.4|2458.68|2457.18|2459|2457.5|2458.45|2456.95|0
1709248500000|2024-02-29 23:15:00|2458.77|2457.27|2458.05|2456.55|2458.77|2457.27|2457.91|2456.41|0
1709248800000|2024-02-29 23:20:00|2458.04|2456.54|2456.8|2455.3|2458.05|2456.55|2456.57|2455.07|0
1709249100000|2024-02-29 23:25:00|2456.79|2455.29|2457.02|2455.52|2457.11|2455.61|2456.7|2455.2|0
1709249400000|2024-02-29 23:30:00|2457.07|2455.57|2456.16|2454.66|2457.34|2455.84|2455.85|2454.35|0
1709249700000|2024-02-29 23:35:00|2456.03|2454.53|2455.71|2454.21|2456.03|2454.53|2455.26|2453.76|0
1709250000000|2024-02-29 23:40:00|2455.76|2454.26|2455.49|2453.99|2455.85|2454.35|2455.49|2453.99|0
1709250300000|2024-02-29 23:45:00|2455.48|2453.98|2456.48|2454.98|2456.57|2455.07|2455.26|2453.76|0
1709250600000|2024-02-29 23:50:00|2456.49|2454.99|2456.48|2454.98|2456.8|2455.3|2456.39|2454.89|0
1709250900000|2024-02-29 23:55:00|2456.57|2455.07|2456.57|2455.07|2456.7|2455.2|2456.25|2454.75|0
1709251200000|2024-03-01 00:00:00|2456.62|2455.12|2457.56|2456.06|2457.56|2456.06|2456.57|2455.07|0
1709251500000|2024-03-01 00:05:00|2457.47|2455.97|2457.65|2456.15|2457.79|2456.29|2457.25|2455.75|0
1709251800000|2024-03-01 00:10:00|2457.66|2456.16|2459.1|2457.6|2459.1|2457.6|2457.65|2456.15|0
1709252100000|2024-03-01 00:15:00|2459.15|2457.65|2460.04|2458.54|2460.48|2458.98|2458.7|2457.2|0
1709252400000|2024-03-01 00:20:00|2460.05|2458.55|2460.47|2458.97|2460.93|2459.43|2460.05|2458.55|0
1709252700000|2024-03-01 00:25:00|2460.48|2458.98|2460.47|2458.97|2460.48|2458.98|2460.47|2458.97|0
1709253000000|2024-03-01 00:30:00|2460.48|2458.98|2460.47|2458.97|2460.48|2458.98|2460.46|2458.96|0
1709253300000|2024-03-01 00:35:00|2460.46|2458.96|2460.47|2458.97|2460.92|2459.42|2460.46|2458.96|0
1709253600000|2024-03-01 00:40:00|2460.46|2458.96|2460.91|2459.41|2460.91|2459.41|2460.46|2458.96|0
1709253900000|2024-03-01 00:45:00|2460.9|2459.4|2460.9|2459.4|2460.91|2459.41|2460.46|2458.96|0
1709254200000|2024-03-01 00:50:00|2460.47|2458.97|2461.79|2460.29|2461.81|2460.31|2460.47|2458.97|0
1709254500000|2024-03-01 00:55:00|2461.8|2460.3|2461.8|2460.3|2461.8|2460.3|2461.79|2460.29|0
1709254800000|2024-03-01 01:00:00|2461.81|2460.31|2461.83|2460.33|2462.72|2461.22|2461.8|2460.3|0
1709255100000|2024-03-01 01:05:00|2461.82|2460.32|2461.38|2459.88|2461.82|2460.32|2460.93|2459.43|0
1709255400000|2024-03-01 01:10:00|2460.94|2459.44|2461.82|2460.32|2461.83|2460.33|2460.94|2459.44|0
1709255700000|2024-03-01 01:15:00|2461.38|2459.88|2461.38|2459.88|2461.39|2459.89|2461.37|2459.87|0
1709256000000|2024-03-01 01:20:00|2461.37|2459.87|2461.38|2459.88|2461.38|2459.88|2460.94|2459.44|0
1709256300000|2024-03-01 01:25:00|2460.94|2459.44|2461.39|2459.89|2461.4|2459.9|2460.94|2459.44|0
1709256600000|2024-03-01 01:30:00|2460.95|2459.45|2461.35|2459.85|2461.4|2459.9|2460.95|2459.45|0
1709256900000|2024-03-01 01:35:00|2461.79|2460.29|2462.69|2461.19|2463.13|2461.63|2461.78|2460.28|0
1709257200000|2024-03-01 01:40:00|2462.7|2461.2|2462.26|2460.76|2463.15|2461.65|2462.25|2460.75|0
1709257500000|2024-03-01 01:45:00|2462.25|2460.75|2462.71|2461.21|2463.16|2461.66|2462.25|2460.75|0
1709257800000|2024-03-01 01:50:00|2462.72|2461.22|2463.16|2461.66|2463.17|2461.67|2462.71|2461.21|0
1709258100000|2024-03-01 01:55:00|2463.17|2461.67|2464.54|2463.04|2464.54|2463.04|2463.17|2461.67|0
1709258400000|2024-03-01 02:00:00|2464.53|2463.03|2464.52|2463.02|2464.54|2463.04|2464.09|2462.59|0
1709258700000|2024-03-01 02:05:00|2464.53|2463.03|2464.8|2463.3|2464.8|2463.3|2464.52|2463.02|0
1709259000000|2024-03-01 02:10:00|2464.79|2463.29|2465.26|2463.76|2465.26|2463.76|2464.79|2463.29|0
1709259300000|2024-03-01 02:15:00|2465.27|2463.77|2465.25|2463.75|2465.27|2463.77|2465.25|2463.75|0
1709259600000|2024-03-01 02:20:00|2465.26|2463.76|2465.26|2463.76|2465.27|2463.77|2465.25|2463.75|0
1709259900000|2024-03-01 02:25:00|2465.27|2463.77|2465.26|2463.76|2465.71|2464.21|2465.25|2463.75|0
1709260200000|2024-03-01 02:30:00|2465.27|2463.77|2465.26|2463.76|2465.71|2464.21|2465.26|2463.76|0
1709260500000|2024-03-01 02:35:00|2465.25|2463.75|2465.69|2464.19|2465.7|2464.2|2465.25|2463.75|0
1709260800000|2024-03-01 02:40:00|2465.48|2463.98|2465.7|2464.2|2465.7|2464.2|2465.25|2463.75|0
1709261100000|2024-03-01 02:45:00|2465.26|2463.76|2465.27|2463.77|2465.27|2463.77|2464.82|2463.32|0
1709261400000|2024-03-01 02:50:00|2465.26|2463.76|2465.72|2464.22|2465.73|2464.23|2464.83|2463.33|0
1709261700000|2024-03-01 02:55:00|2465.28|2463.78|2465.72|2464.22|2465.72|2464.22|2465.28|2463.78|0
1709262000000|2024-03-01 03:00:00|2465.73|2464.23|2465.73|2464.23|2465.74|2464.24|2465.73|2464.23|0
1709262300000|2024-03-01 03:05:00|2465.74|2464.24|2465.73|2464.23|2465.74|2464.24|2465.29|2463.79|0
1709262600000|2024-03-01 03:10:00|2465.72|2464.22|2465.75|2464.25|2466.19|2464.69|2465.72|2464.22|0
1709262900000|2024-03-01 03:15:00|2465.76|2464.26|2465.75|2464.25|2465.76|2464.26|2465.75|2464.25|0
1709263200000|2024-03-01 03:20:00|2465.32|2463.82|2465.31|2463.81|2465.32|2463.82|2465.31|2463.81|0
1709263500000|2024-03-01 03:25:00|2465.32|2463.82|2465.75|2464.25|2465.76|2464.26|2465.32|2463.82|0
1709263800000|2024-03-01 03:30:00|2465.74|2464.24|2465.75|2464.25|2465.75|2464.25|2465.74|2464.24|0
1709264100000|2024-03-01 03:35:00|2465.74|2464.24|2465.31|2463.81|2465.75|2464.25|2465.3|2463.8|0
1709264400000|2024-03-01 03:40:00|2465.3|2463.8|2465.3|2463.8|2465.3|2463.8|2465.3|2463.8|0
1709264700000|2024-03-01 03:45:00|2465.74|2464.24|2465.52|2464.02|2465.74|2464.24|2465.29|2463.79|0
1709265000000|2024-03-01 03:50:00|2465.74|2464.24|2465.74|2464.24|2465.74|2464.24|2465.29|2463.79|0
1709265300000|2024-03-01 03:55:00|2465.73|2464.23|2465.74|2464.24|2465.74|2464.24|2465.73|2464.23|0
1709265600000|2024-03-01 04:00:00|2465.73|2464.23|2465.3|2463.8|2465.73|2464.23|2465.29|2463.79|0
1709265900000|2024-03-01 04:05:00|2465.08|2463.58|2464.85|2463.35|2465.3|2463.8|2464.85|2463.35|0
1709266200000|2024-03-01 04:10:00|2465.29|2463.79|2465.29|2463.79|2465.29|2463.79|2465.28|2463.78|0
1709266500000|2024-03-01 04:15:00|2465.73|2464.23|2466.16|2464.66|2466.17|2464.67|2465.73|2464.23|0
1709266800000|2024-03-01 04:20:00|2465.72|2464.22|2466.21|2464.71|2466.21|2464.71|2465.72|2464.22|0
1709267100000|2024-03-01 04:25:00|2466.2|2464.7|2466.2|2464.7|2466.21|2464.71|2466.2|2464.7|0
1709267400000|2024-03-01 04:30:00|2466.21|2464.71|2466.2|2464.7|2466.21|2464.71|2465.76|2464.26|0
1709267700000|2024-03-01 04:35:00|2465.76|2464.26|2465.77|2464.27|2466.2|2464.7|2465.76|2464.26|0
1709268000000|2024-03-01 04:40:00|2465.76|2464.26|2465.77|2464.27|2465.77|2464.27|2465.76|2464.26|0
1709268300000|2024-03-01 04:45:00|2465.76|2464.26|2465.75|2464.25|2465.77|2464.27|2465.75|2464.25|0
1709268600000|2024-03-01 04:50:00|2465.76|2464.26|2465.76|2464.26|2465.76|2464.26|2465.75|2464.25|0
1709268900000|2024-03-01 04:55:00|2465.75|2464.25|2465.75|2464.25|2465.76|2464.26|2465.75|2464.25|0
1709269200000|2024-03-01 05:00:00|2465.76|2464.26|2465.75|2464.25|2465.76|2464.26|2465.75|2464.25|0
1709269500000|2024-03-01 05:05:00|2465.74|2464.24|2465.75|2464.25|2465.75|2464.25|2465.74|2464.24|0
1709269800000|2024-03-01 05:10:00|2465.76|2464.26|2465.76|2464.26|2465.76|2464.26|2465.76|2464.26|0
1709270100000|2024-03-01 05:15:00|2465.77|2464.27|2465.76|2464.26|2465.77|2464.27|2465.76|2464.26|0
1709270400000|2024-03-01 05:20:00|2465.77|2464.27|2465.32|2463.82|2466.21|2464.71|2465.32|2463.82|0
1709270700000|2024-03-01 05:25:00|2465.38|2463.88|2465.38|2463.88|2465.82|2464.32|2465.38|2463.88|0
1709271000000|2024-03-01 05:30:00|2465.17|2463.67|2464.94|2463.44|2465.17|2463.67|2464.5|2463|0
1709271300000|2024-03-01 05:35:00|2464.95|2463.45|2464.95|2463.45|2464.95|2463.45|2464.51|2463.01|0
1709271600000|2024-03-01 05:40:00|2464.96|2463.46|2464.96|2463.46|2464.96|2463.46|2464.52|2463.02|0
1709271900000|2024-03-01 05:45:00|2464.97|2463.47|2465.39|2463.89|2465.63|2464.13|2464.97|2463.47|0
1709272200000|2024-03-01 05:50:00|2465.83|2464.33|2465.39|2463.89|2465.83|2464.33|2465.39|2463.89|0
1709272500000|2024-03-01 05:55:00|2464.95|2463.45|2464.94|2463.44|2464.95|2463.45|2464.51|2463.01|0
1709272800000|2024-03-01 06:00:00|2464.95|2463.45|2464.94|2463.44|2464.96|2463.46|2464.51|2463.01|0
1709273100000|2024-03-01 06:05:00|2464.95|2463.45|2465.39|2463.89|2465.4|2463.9|2464.94|2463.44|0
1709273400000|2024-03-01 06:10:00|2464.95|2463.45|2465.34|2463.84|2465.4|2463.9|2464.95|2463.45|0
1709273700000|2024-03-01 06:15:00|2465.35|2463.85|2465.8|2464.3|2465.8|2464.3|2465.35|2463.85|0
1709274000000|2024-03-01 06:20:00|2465.79|2464.29|2465.79|2464.29|2465.8|2464.3|2465.78|2464.28|0
1709274300000|2024-03-01 06:25:00|2465.35|2463.85|2465.35|2463.85|2465.35|2463.85|2465.35|2463.85|0
1709274600000|2024-03-01 06:30:00|2464.91|2463.41|2464.85|2463.35|2465.35|2463.85|2464.85|2463.35|0
1709274900000|2024-03-01 06:35:00|2465.07|2463.57|2464.86|2463.36|2465.29|2463.79|2464.85|2463.35|0
1709275200000|2024-03-01 06:40:00|2464.87|2463.37|2464.44|2462.94|2465.32|2463.82|2464.44|2462.94|0
1709275500000|2024-03-01 06:45:00|2464.88|2463.38|2464.88|2463.38|2464.89|2463.39|2464.44|2462.94|0
1709275800000|2024-03-01 06:50:00|2464.44|2462.94|2464.42|2462.92|2464.44|2462.94|2464.41|2462.91|0
1709276100000|2024-03-01 06:55:00|2464.41|2462.91|2464.39|2462.89|2464.41|2462.91|2464.37|2462.87|0
1709276400000|2024-03-01 07:00:00|2464.37|2462.87|2463.54|2462.04|2464.42|2462.92|2463.49|2461.99|0
1709276700000|2024-03-01 07:05:00|2463.55|2462.05|2463.52|2462.02|2463.97|2462.47|2463.07|2461.57|0
1709277000000|2024-03-01 07:10:00|2463.53|2462.03|2463.52|2462.02|2463.97|2462.47|2463.52|2462.02|0
1709277300000|2024-03-01 07:15:00|2463.53|2462.03|2463.54|2462.04|2463.98|2462.48|2463.09|2461.59|0
1709277600000|2024-03-01 07:20:00|2463.53|2462.03|2462.7|2461.2|2463.54|2462.04|2462.42|2460.92|0
1709277900000|2024-03-01 07:25:00|2463.14|2461.64|2462.7|2461.2|2463.14|2461.64|2462.69|2461.19|0
1709278200000|2024-03-01 07:30:00|2462.69|2461.19|2462.21|2460.81|2463.96|2462.56|2460.83|2459.43|18
1709278500000|2024-03-01 07:35:00|2462.71|2461.31|2463.08|2461.68|2463.08|2461.68|2462.71|2461.31|2
1709279100000|2024-03-01 07:45:00|2463.21|2461.81|2464.58|2463.18|2464.58|2463.18|2463.21|2461.81|13
1709279400000|2024-03-01 07:50:00|2464.71|2463.31|2465.58|2464.18|2466.58|2465.18|2464.71|2463.31|42
1709279700000|2024-03-01 07:55:00|2465.63|2464.13|2464.83|2463.33|2465.71|2464.21|2464.39|2462.89|0
1709280000000|2024-03-01 08:00:00|2464.82|2463.32|2468.51|2468.01|2469.38|2468.88|2462.01|2461.51|3504
1709280300000|2024-03-01 08:05:00|2468.76|2468.26|2466.76|2466.26|2470.26|2469.76|2466.01|2465.51|1639
1709280600000|2024-03-01 08:10:00|2466.63|2466.13|2467.26|2466.76|2468.01|2467.51|2466.01|2465.51|1343
1709280900000|2024-03-01 08:15:00|2467.01|2466.51|2461.51|2461.01|2467.26|2466.76|2461.26|2460.76|1779
1709281200000|2024-03-01 08:20:00|2461.76|2461.26|2463.01|2462.51|2463.01|2462.51|2460.63|2460.13|1398
1709281500000|2024-03-01 08:25:00|2463.13|2462.63|2463.01|2462.51|2463.51|2463.01|2461.51|2461.01|926
1709281800000|2024-03-01 08:30:00|2462.76|2462.26|2461.26|2460.76|2464.51|2464.01|2461.26|2460.76|1459
1709282100000|2024-03-01 08:35:00|2461.51|2461.01|2463.76|2463.26|2464.01|2463.51|2461.51|2461.01|852
1709282400000|2024-03-01 08:40:00|2463.51|2463.01|2464.01|2463.51|2465.51|2465.01|2462.76|2462.26|862
1709282700000|2024-03-01 08:45:00|2464.13|2463.63|2463.51|2463.01|2465.26|2464.76|2462.76|2462.26|977
1709283000000|2024-03-01 08:50:00|2463.76|2463.26|2463.51|2463.01|2464.01|2463.51|2463.01|2462.51|577
1709283300000|2024-03-01 08:55:00|2463.38|2462.88|2465.51|2465.01|2465.88|2465.38|2463.26|2462.76|599
1709283600000|2024-03-01 09:00:00|2465.76|2465.26|2466.51|2466.01|2468.01|2467.51|2465.76|2465.26|1065
1709283900000|2024-03-01 09:05:00|2466.76|2466.26|2469.26|2468.76|2469.51|2469.01|2465.26|2464.76|1201
1709284200000|2024-03-01 09:10:00|2469.01|2468.51|2469.51|2469.01|2469.76|2469.26|2467.01|2466.51|851
1709284500000|2024-03-01 09:15:00|2469.76|2469.26|2468.51|2468.01|2469.76|2469.26|2467.63|2467.13|665
1709284800000|2024-03-01 09:20:00|2468.76|2468.26|2468.51|2468.01|2470.01|2469.51|2468.51|2468.01|731
1709285100000|2024-03-01 09:25:00|2468.26|2467.76|2467.51|2467.01|2468.51|2468.01|2467.26|2466.76|425
1709285400000|2024-03-01 09:30:00|2467.38|2466.88|2470.43|2469.93|2470.68|2470.18|2466.51|2466.01|556
1709285700000|2024-03-01 09:35:00|2470.68|2470.18|2472.93|2472.43|2472.93|2472.43|2470.68|2470.18|786
1709286000000|2024-03-01 09:40:00|2472.68|2472.18|2471.68|2471.18|2472.93|2472.43|2471.18|2470.68|594
1709286300000|2024-03-01 09:45:00|2471.43|2470.93|2472.18|2471.68|2472.43|2471.93|2470.93|2470.43|485
1709286600000|2024-03-01 09:50:00|2472.43|2471.93|2470.68|2470.18|2472.43|2471.93|2470.68|2470.18|457
1709286900000|2024-03-01 09:55:00|2470.43|2469.93|2469.93|2469.43|2470.43|2469.93|2469.93|2469.43|419
1709287200000|2024-03-01 10:00:00|2470.18|2469.68|2467.43|2466.93|2470.18|2469.68|2466.43|2465.93|865
1709287500000|2024-03-01 10:05:00|2467.68|2467.18|2467.18|2466.68|2468.68|2468.18|2466.68|2466.18|675
1709287800000|2024-03-01 10:10:00|2466.93|2466.43|2463.43|2462.93|2466.93|2466.43|2463.18|2462.68|948
1709288100000|2024-03-01 10:15:00|2463.68|2463.18|2461.18|2460.68|2463.93|2463.43|2459.93|2459.43|910
1709288400000|2024-03-01 10:20:00|2461.43|2460.93|2458.68|2458.18|2461.8|2461.3|2458.43|2457.93|804
1709288700000|2024-03-01 10:25:00|2458.43|2457.93|2458.18|2457.68|2459.18|2458.68|2457.43|2456.93|476
1709289000000|2024-03-01 10:30:00|2458.05|2457.55|2460.3|2459.8|2460.68|2460.18|2457.93|2457.43|661
1709289300000|2024-03-01 10:35:00|2460.18|2459.68|2462.18|2461.68|2462.93|2462.43|2460.18|2459.68|744
1709289600000|2024-03-01 10:40:00|2462.3|2461.8|2461.18|2460.68|2463.18|2462.68|2460.93|2460.43|560
1709289900000|2024-03-01 10:45:00|2461.43|2460.93|2460.93|2460.43|2461.55|2461.05|2460.43|2459.93|287
1709290200000|2024-03-01 10:50:00|2461.18|2460.68|2461.18|2460.68|2461.68|2461.18|2460.68|2460.18|293
1709290500000|2024-03-01 10:55:00|2461.43|2460.93|2462.43|2461.93|2462.68|2462.18|2460.68|2460.18|264
1709290800000|2024-03-01 11:00:00|2462.68|2462.18|2464.68|2464.18|2464.68|2464.18|2462.43|2461.93|405
1709291100000|2024-03-01 11:05:00|2464.93|2464.43|2464.68|2464.18|2465.43|2464.93|2464.3|2463.8|341
1709291400000|2024-03-01 11:10:00|2464.93|2464.43|2466.18|2465.68|2466.18|2465.68|2464.93|2464.43|454
1709291700000|2024-03-01 11:15:00|2465.93|2465.43|2468.18|2467.68|2468.18|2467.68|2465.93|2465.43|446
1709292000000|2024-03-01 11:20:00|2467.93|2467.43|2467.18|2466.68|2468.18|2467.68|2466.68|2466.18|334
1709292300000|2024-03-01 11:25:00|2466.93|2466.43|2466.68|2466.18|2467.43|2466.93|2466.05|2465.55|383
1709292600000|2024-03-01 11:30:00|2466.8|2466.3|2465.43|2464.93|2466.93|2466.43|2465.43|2464.93|308
1709292900000|2024-03-01 11:35:00|2465.68|2465.18|2464.93|2464.43|2465.93|2465.43|2464.43|2463.93|283
1709293200000|2024-03-01 11:40:00|2465.18|2464.68|2465.68|2465.18|2466.43|2465.93|2465.18|2464.68|376
1709293500000|2024-03-01 11:45:00|2465.8|2465.3|2467.43|2466.93|2467.68|2467.18|2465.68|2465.18|324
1709293800000|2024-03-01 11:50:00|2467.55|2467.05|2468.18|2467.68|2468.68|2468.18|2467.43|2466.93|395
1709294100000|2024-03-01 11:55:00|2468.3|2467.8|2467.68|2467.18|2468.55|2468.05|2467.18|2466.68|349
1709294400000|2024-03-01 12:00:00|2467.55|2467.05|2467.18|2466.68|2467.93|2467.43|2466.55|2466.05|439
1709294700000|2024-03-01 12:05:00|2466.93|2466.43|2466.43|2465.93|2467.93|2467.43|2466.43|2465.93|3253
1709295000000|2024-03-01 12:10:00|2466.3|2465.8|2466.18|2465.68|2466.93|2466.43|2465.93|2465.43|304
1709295300000|2024-03-01 12:15:00|2466.43|2465.93|2465.18|2464.68|2466.43|2465.93|2464.93|2464.43|278
1709295600000|2024-03-01 12:20:00|2465.3|2464.8|2463.93|2463.43|2465.68|2465.18|2463.68|2463.18|231
1709295900000|2024-03-01 12:25:00|2464.18|2463.68|2464.43|2463.93|2464.68|2464.18|2463.43|2462.93|301
1709296200000|2024-03-01 12:30:00|2464.18|2463.68|2465.18|2464.68|2465.18|2464.68|2463.18|2462.68|248
1709296500000|2024-03-01 12:35:00|2464.93|2464.43|2466.93|2466.43|2466.93|2466.43|2464.93|2464.43|336
1709296800000|2024-03-01 12:40:00|2466.7|2466.2|2465.2|2464.7|2466.82|2466.32|2465.07|2464.57|211
1709297100000|2024-03-01 12:45:00|2465.32|2464.82|2465.07|2464.57|2465.95|2465.45|2464.82|2464.32|204
1709297400000|2024-03-01 12:50:00|2465.2|2464.7|2466.45|2465.95|2466.45|2465.95|2464.7|2464.2|216
1709297700000|2024-03-01 12:55:00|2466.7|2466.2|2466.07|2465.57|2466.7|2466.2|2465.7|2465.2|244
1709298000000|2024-03-01 13:00:00|2465.95|2465.45|2466.45|2465.95|2466.7|2466.2|2465.7|2465.2|383
1709298300000|2024-03-01 13:05:00|2466.2|2465.7|2466.2|2465.7|2466.95|2466.45|2465.95|2465.45|485
1709298600000|2024-03-01 13:10:00|2466.45|2465.95|2466.45|2465.95|2466.95|2466.45|2465.95|2465.45|349
1709298900000|2024-03-01 13:15:00|2466.7|2466.2|2465.45|2464.95|2466.7|2466.2|2465.45|2464.95|454
1709299200000|2024-03-01 13:20:00|2465.2|2464.7|2464.2|2463.7|2465.32|2464.82|2464.07|2463.57|578
1709299500000|2024-03-01 13:25:00|2464.45|2463.95|2465.2|2464.7|2465.45|2464.95|2464.2|2463.7|488
1709299800000|2024-03-01 13:30:00|2465.07|2464.57|2464.45|2463.95|2465.45|2464.95|2464.32|2463.82|470
1709300100000|2024-03-01 13:35:00|2464.7|2464.2|2464.2|2463.7|2464.7|2464.2|2462.95|2462.45|565
1709300400000|2024-03-01 13:40:00|2464.45|2463.95|2462.95|2462.45|2464.45|2463.95|2462.95|2462.45|316
1709300700000|2024-03-01 13:45:00|2463.07|2462.57|2464.2|2463.7|2464.57|2464.07|2463.07|2462.57|327
1709301000000|2024-03-01 13:50:00|2464.45|2463.95|2464.45|2463.95|2464.95|2464.45|2463.95|2463.45|217
1709301300000|2024-03-01 13:55:00|2464.2|2463.7|2463.7|2463.2|2464.45|2463.95|2463.45|2462.95|282
1709301600000|2024-03-01 14:00:00|2463.57|2463.07|2463.7|2463.2|2464.45|2463.95|2463.2|2462.7|396
1709301900000|2024-03-01 14:05:00|2463.95|2463.45|2464.45|2463.95|2464.45|2463.95|2463.45|2462.95|267
1709302200000|2024-03-01 14:10:00|2464.7|2464.2|2465.45|2464.95|2465.95|2465.45|2464.7|2464.2|274
1709302500000|2024-03-01 14:15:00|2465.2|2464.7|2465.45|2464.95|2466.45|2465.95|2464.95|2464.45|310
1709302800000|2024-03-01 14:20:00|2465.7|2465.2|2466.45|2465.95|2466.45|2465.95|2464.45|2463.95|278
1709303100000|2024-03-01 14:25:00|2466.2|2465.7|2466.45|2465.95|2466.7|2466.2|2465.45|2464.95|304
1709303400000|2024-03-01 14:30:00|2466.2|2465.7|2465.45|2464.95|2466.45|2465.95|2464.95|2464.45|449
1709303700000|2024-03-01 14:35:00|2465.2|2464.7|2464.95|2464.45|2466.45|2465.95|2463.7|2463.2|553
1709304000000|2024-03-01 14:40:00|2464.82|2464.32|2463.95|2463.45|2464.95|2464.45|2463.07|2462.57|2494
1709304300000|2024-03-01 14:45:00|2463.7|2463.2|2460.7|2460.2|2464.45|2463.95|2459.95|2459.45|856
1709304600000|2024-03-01 14:50:00|2460.2|2459.7|2457.45|2456.95|2460.7|2460.2|2457.45|2456.95|1291
1709304900000|2024-03-01 14:55:00|2457.2|2456.7|2456.45|2455.95|2457.7|2457.2|2456.45|2455.95|1619
1709305200000|2024-03-01 15:00:00|2457.82|2457.32|2457.2|2456.7|2460.07|2459.57|2456.95|2456.45|2726
1709305500000|2024-03-01 15:05:00|2457.45|2456.95|2459.2|2458.7|2459.45|2458.95|2457.2|2456.7|1283
1709305800000|2024-03-01 15:10:00|2458.95|2458.45|2460.2|2459.7|2460.7|2460.2|2458.7|2458.2|728
1709306100000|2024-03-01 15:15:00|2460.45|2459.95|2460.7|2460.2|2461.2|2460.7|2460.2|2459.7|812
1709306400000|2024-03-01 15:20:00|2460.95|2460.45|2461.2|2460.7|2461.7|2461.2|2460.2|2459.7|830
1709306700000|2024-03-01 15:25:00|2460.95|2460.45|2464.2|2463.7|2464.2|2463.7|2460.95|2460.45|980
1709307000000|2024-03-01 15:30:00|2463.95|2463.45|2463.2|2462.7|2464.2|2463.7|2462.7|2462.2|1099
1709307300000|2024-03-01 15:35:00|2462.95|2462.45|2461.7|2461.2|2463.45|2462.95|2461.7|2461.2|761
1709307600000|2024-03-01 15:40:00|2461.95|2461.45|2463.7|2463.2|2463.95|2463.45|2461.45|2460.95|795
1709307900000|2024-03-01 15:45:00|2463.95|2463.45|2464.7|2464.2|2465.2|2464.7|2463.95|2463.45|730
1709308200000|2024-03-01 15:50:00|2464.95|2464.45|2464.45|2463.95|2464.95|2464.45|2464.2|2463.7|700
1709308500000|2024-03-01 15:55:00|2464.2|2463.7|2465.2|2464.7|2465.45|2464.95|2463.95|2463.45|805
1709308800000|2024-03-01 16:00:00|2464.95|2464.45|2463.95|2463.45|2465.2|2464.7|2463.95|2463.45|767
1709309100000|2024-03-01 16:05:00|2464.2|2463.7|2463.95|2463.45|2464.2|2463.7|2462.95|2462.45|904
1709309400000|2024-03-01 16:10:00|2463.7|2463.2|2463.45|2462.95|2463.95|2463.45|2462.95|2462.45|850
1709309700000|2024-03-01 16:15:00|2463.7|2463.2|2462.95|2462.45|2463.7|2463.2|2462.45|2461.95|1311
1709310000000|2024-03-01 16:20:00|2463.2|2462.7|2463.83|2462.33|2463.83|2462.95|2462.7|2462.2|2373
1709310300000|2024-03-01 16:25:00|2463.82|2462.32|2463.36|2461.86|2463.82|2462.32|2462.47|2460.97|831
1709310600000|2024-03-01 16:30:00|2463.8|2462.3|2462.52|2461.12|2463.8|2462.3|2462.15|2460.75|144
1709310900000|2024-03-01 16:35:00|2463.15|2461.75|2462.52|2461.12|2463.65|2462.25|2462.15|2460.75|72
1709311200000|2024-03-01 16:40:00|2462.77|2461.37|2463.15|2461.75|2463.15|2461.75|2462.65|2461.25|5
1709311500000|2024-03-01 16:45:00|2462.77|2461.37|2462.77|2461.37|2463.52|2462.12|2462.52|2461.12|42
1709311800000|2024-03-01 16:50:00|2462.52|2461.12|2464.15|2462.75|2464.52|2463.12|2462.52|2461.12|33
1709312100000|2024-03-01 16:55:00|2463.65|2462.25|2463.7|2462.2|2464.02|2462.62|2462.52|2461.12|43
1709312400000|2024-03-01 17:00:00|2464.13|2462.63|2464.1|2462.6|2464.13|2462.63|2463.65|2462.15|0
1709312700000|2024-03-01 17:05:00|2463.66|2462.16|2464.09|2462.59|2464.56|2463.06|2463.66|2462.16|0
1709313000000|2024-03-01 17:10:00|2464.1|2462.6|2465.03|2463.53|2465.03|2463.53|2464.09|2462.59|0
1709313300000|2024-03-01 17:15:00|2465.02|2463.52|2465.48|2463.98|2465.49|2463.99|2464.58|2463.08|0
1709313600000|2024-03-01 17:20:00|2465.49|2463.99|2465.51|2464.01|2465.52|2464.02|2465.48|2463.98|0
1709313900000|2024-03-01 17:25:00|2465.5|2464|2465.5|2464|2465.97|2464.47|2465.5|2464|0
1709314200000|2024-03-01 17:30:00|2465.51|2464.01|2465.96|2464.46|2465.97|2464.47|2465.49|2463.99|0
1709314500000|2024-03-01 17:35:00|2465.95|2464.45|2465.52|2464.02|2466.43|2464.93|2465.51|2464.01|0
1709314800000|2024-03-01 17:40:00|2465.53|2464.03|2465.09|2463.59|2465.53|2464.03|2464.63|2463.13|0
1709315100000|2024-03-01 17:45:00|2465.1|2463.6|2465.55|2464.05|2465.55|2464.05|2464.62|2463.12|0
1709315400000|2024-03-01 17:50:00|2465.56|2464.06|2466.01|2464.51|2466.45|2464.95|2465.55|2464.05|0
1709315700000|2024-03-01 17:55:00|2466.02|2464.52|2465.1|2463.6|2466.45|2464.95|2465.1|2463.6|0
1709316000000|2024-03-01 18:00:00|2465.11|2463.61|2464.67|2463.17|2465.12|2463.62|2464.65|2463.15|0
1709316300000|2024-03-01 18:05:00|2464.66|2463.16|2466|2464.5|2466.02|2464.52|2464.66|2463.16|0
1709316600000|2024-03-01 18:10:00|2466.01|2464.51|2465.56|2464.06|2466.02|2464.52|2465.55|2464.05|0
1709316900000|2024-03-01 18:15:00|2466|2464.5|2465.97|2464.47|2466.45|2464.95|2465.56|2464.06|0
1709317200000|2024-03-01 18:20:00|2465.98|2464.48|2466.88|2465.38|2466.89|2465.39|2465.98|2464.48|0
1709317500000|2024-03-01 18:25:00|2466.89|2465.39|2467.33|2465.83|2467.35|2465.85|2466.87|2465.37|0
1709317800000|2024-03-01 18:30:00|2467.34|2465.84|2467.34|2465.84|2467.34|2465.84|2466.88|2465.38|0
1709318100000|2024-03-01 18:35:00|2467.33|2465.83|2466.83|2465.33|2467.34|2465.84|2466.38|2464.88|0
1709318400000|2024-03-01 18:40:00|2466.84|2465.34|2467.31|2465.81|2467.32|2465.82|2466.84|2465.34|0
1709318700000|2024-03-01 18:45:00|2467.3|2465.8|2467.36|2465.86|2467.38|2465.88|2466.93|2465.43|0
1709319000000|2024-03-01 18:50:00|2467.35|2465.85|2467.37|2465.87|2467.37|2465.87|2467.34|2465.84|0
1709319300000|2024-03-01 18:55:00|2467.36|2465.86|2467.84|2466.34|2468.29|2466.79|2467.36|2465.86|0
1709319600000|2024-03-01 19:00:00|2467.85|2466.35|2468.32|2466.82|2468.33|2466.83|2467.84|2466.34|0
1709319900000|2024-03-01 19:05:00|2468.33|2466.83|2468.35|2466.85|2468.36|2466.86|2467.9|2466.4|0
1709320200000|2024-03-01 19:10:00|2468.36|2466.86|2468.37|2466.87|2468.39|2466.89|2468.35|2466.85|0
1709320500000|2024-03-01 19:15:00|2468.36|2466.86|2467.91|2466.41|2468.83|2467.33|2467.9|2466.4|0
1709320800000|2024-03-01 19:20:00|2467.92|2466.42|2467.48|2465.98|2467.94|2466.44|2467|2465.5|0
1709321100000|2024-03-01 19:25:00|2467.47|2465.97|2468.39|2466.89|2468.39|2466.89|2467.47|2465.97|0
1709321400000|2024-03-01 19:30:00|2468.83|2467.33|2467.89|2466.39|2468.84|2467.34|2467.87|2466.37|0
1709321700000|2024-03-01 19:35:00|2467.9|2466.4|2467.82|2466.32|2468.35|2466.85|2467.82|2466.32|0
1709322000000|2024-03-01 19:40:00|2467.83|2466.33|2467.39|2465.89|2467.84|2466.34|2466.93|2465.43|0
1709322300000|2024-03-01 19:45:00|2467.83|2466.33|2467.85|2466.35|2468.29|2466.79|2467.82|2466.32|0
1709322600000|2024-03-01 19:50:00|2467.84|2466.34|2468.3|2466.8|2468.31|2466.81|2467.84|2466.34|0
1709322900000|2024-03-01 19:55:00|2468.31|2466.81|2468.32|2466.82|2468.33|2466.83|2467.87|2466.37|0
1709323200000|2024-03-01 20:00:00|2468.31|2466.81|2467.82|2466.32|2468.31|2466.81|2467.38|2465.88|0
1709323500000|2024-03-01 20:05:00|2467.83|2466.33|2467.81|2466.31|2468.29|2466.79|2467.34|2465.84|0
1709323800000|2024-03-01 20:10:00|2467.8|2466.3|2467.81|2466.31|2467.82|2466.32|2467.33|2465.83|0
1709324100000|2024-03-01 20:15:00|2467.8|2466.3|2467.8|2466.3|2467.81|2466.31|2467.32|2465.82|0
1709324400000|2024-03-01 20:20:00|2467.81|2466.31|2467.79|2466.29|2468.27|2466.77|2467.36|2465.86|0
1709324700000|2024-03-01 20:25:00|2467.8|2466.3|2468.27|2466.77|2468.27|2466.77|2467.79|2466.29|0
1709325000000|2024-03-01 20:30:00|2468.26|2466.76|2467.82|2466.32|2468.28|2466.78|2467.8|2466.3|0
1709325300000|2024-03-01 20:35:00|2467.81|2466.31|2468.25|2466.75|2468.27|2466.77|2467.8|2466.3|0
1709325600000|2024-03-01 20:40:00|2468.24|2466.74|2468.7|2467.2|2468.7|2467.2|2468.23|2466.73|0
1709325900000|2024-03-01 20:45:00|2468.69|2467.19|2468.96|2467.46|2468.97|2467.47|2468.68|2467.18|0
1709326200000|2024-03-01 20:50:00|2468.95|2467.45|2468.96|2467.46|2468.97|2467.47|2468.48|2466.98|0
1709326500000|2024-03-01 20:55:00|2468.95|2467.45|2469.69|2468.19|2470.18|2468.68|2468.84|2467.34|0
1709326800000|2024-03-01 21:00:00|2469.7|2468.2|2467.68|2466.18|2469.7|2468.2|2467.55|2466.05|0
1709327100000|2024-03-01 21:05:00|2467.55|2466.05|2467.55|2466.05|2467.77|2466.27|2467.32|2465.82|0
1709327400000|2024-03-01 21:10:00|2467.68|2466.18|2467.26|2465.76|2467.71|2466.21|2467.17|2465.67|0
1709327700000|2024-03-01 21:15:00|2467.21|2465.71|2467.14|2465.64|2467.26|2465.76|2466.96|2465.46|0
1709328000000|2024-03-01 21:20:00|2467.13|2465.63|2467.32|2465.82|2467.55|2466.05|2467|2465.5|0
1709328300000|2024-03-01 21:25:00|2467.23|2465.73|2467|2465.5|2467.32|2465.82|2467|2465.5|0
1709328600000|2024-03-01 21:30:00|2466.96|2465.46|2467.15|2465.65|2467.15|2465.65|2466.91|2465.41|0
1709328900000|2024-03-01 21:35:00|2467.19|2465.69|2467.33|2465.83|2467.33|2465.83|2467.15|2465.65|0
1709329200000|2024-03-01 21:40:00|2467.24|2465.74|2467.24|2465.74|2467.24|2465.74|2466.92|2465.42|0
1709329500000|2024-03-01 21:45:00|2467.15|2465.65|2466.92|2465.42|2467.15|2465.65|2466.92|2465.42|0
1709329800000|2024-03-01 21:50:00|2467.01|2465.51|2466.92|2465.42|2467.01|2465.51|2466.83|2465.33|0
1709330100000|2024-03-01 21:55:00|2466.83|2465.33|2466.33|2464.83|2467.01|2465.51|2466.2|2464.7|0
1709506800000|2024-03-03 23:00:00|2468.6|2467.1|2468.51|2467.01|2468.6|2467.1|2468.01|2466.51|0
1709507100000|2024-03-03 23:05:00|2468.56|2467.06|2469.37|2467.87|2469.37|2467.87|2468.51|2467.01|0
1709507400000|2024-03-03 23:10:00|2469.38|2467.88|2468.83|2467.33|2469.6|2468.1|2468.83|2467.33|0
1709507700000|2024-03-03 23:15:00|2468.87|2467.37|2468.6|2467.1|2469.15|2467.65|2468.6|2467.1|0
1709508000000|2024-03-03 23:20:00|2468.51|2467.01|2468.11|2466.61|2468.51|2467.01|2467.74|2466.24|0
1709508300000|2024-03-03 23:25:00|2468.19|2466.69|2468.38|2466.88|2468.83|2467.33|2468.01|2466.51|0
1709508600000|2024-03-03 23:30:00|2468.51|2467.01|2468.38|2466.88|2468.83|2467.33|2468.38|2466.88|0
1709508900000|2024-03-03 23:35:00|2468.42|2466.92|2467.74|2466.24|2468.42|2466.92|2467.74|2466.24|0
1709509200000|2024-03-03 23:40:00|2467.79|2466.29|2467.65|2466.15|2467.97|2466.47|2467.2|2465.7|0
1709509500000|2024-03-03 23:45:00|2467.7|2466.2|2467.65|2466.15|2467.83|2466.33|2467.47|2465.97|0
1709509800000|2024-03-03 23:50:00|2467.74|2466.24|2467.52|2466.02|2467.83|2466.33|2467.52|2466.02|0
1709510100000|2024-03-03 23:55:00|2467.51|2466.01|2467.74|2466.24|2467.83|2466.33|2467.42|2465.92|0
1709510400000|2024-03-04 00:00:00|2467.75|2466.25|2467.2|2465.7|2467.83|2466.33|2466.88|2465.38|0
1709510700000|2024-03-04 00:05:00|2467.15|2465.65|2467.5|2466|2467.5|2466|2466.56|2465.06|0
1709511000000|2024-03-04 00:10:00|2467.37|2465.87|2467.37|2465.87|2467.73|2466.23|2467.05|2465.55|0
1709511300000|2024-03-04 00:15:00|2467.5|2466|2469.11|2467.61|2469.57|2468.07|2467.5|2466|0
1709511600000|2024-03-04 00:20:00|2469.12|2467.62|2470.01|2468.51|2470.01|2468.51|2469.12|2467.62|0
1709511900000|2024-03-04 00:25:00|2470.23|2468.73|2470.01|2468.51|2470.45|2468.95|2470.01|2468.51|0
1709512200000|2024-03-04 00:30:00|2470.02|2468.52|2470.46|2468.96|2470.47|2468.97|2470.01|2468.51|0
1709512500000|2024-03-04 00:35:00|2470.47|2468.97|2470.47|2468.97|2470.47|2468.97|2470.46|2468.96|0
1709512800000|2024-03-04 00:40:00|2470.46|2468.96|2470.46|2468.96|2470.47|2468.97|2470.46|2468.96|0
1709513100000|2024-03-04 00:45:00|2470.45|2468.95|2470.02|2468.52|2470.45|2468.95|2470.01|2468.51|0
1709513400000|2024-03-04 00:50:00|2470.46|2468.96|2470.46|2468.96|2470.46|2468.96|2470.46|2468.96|0
1709513700000|2024-03-04 00:55:00|2470.45|2468.95|2470.46|2468.96|2470.46|2468.96|2470.45|2468.95|0
1709514000000|2024-03-04 01:00:00|2470.47|2468.97|2470.02|2468.52|2470.47|2468.97|2470.02|2468.52|0
1709514300000|2024-03-04 01:05:00|2470.01|2468.51|2470.02|2468.52|2470.02|2468.52|2470.01|2468.51|0
1709514600000|2024-03-04 01:10:00|2470.01|2468.51|2470.46|2468.96|2470.46|2468.96|2470.01|2468.51|0
1709514900000|2024-03-04 01:15:00|2470.45|2468.95|2470.45|2468.95|2470.46|2468.96|2470.45|2468.95|0
1709515200000|2024-03-04 01:20:00|2470.46|2468.96|2470.01|2468.51|2470.46|2468.96|2470.01|2468.51|0
1709515500000|2024-03-04 01:25:00|2470.02|2468.52|2470.46|2468.96|2470.46|2468.96|2470.02|2468.52|0
1709515800000|2024-03-04 01:30:00|2470.9|2469.4|2470.45|2468.95|2470.9|2469.4|2470.45|2468.95|0
1709516100000|2024-03-04 01:35:00|2470.46|2468.96|2470.9|2469.4|2470.91|2469.41|2470.45|2468.95|0
1709516400000|2024-03-04 01:40:00|2470.89|2469.39|2470.45|2468.95|2470.9|2469.4|2470.45|2468.95|0
1709516700000|2024-03-04 01:45:00|2470.46|2468.96|2470.9|2469.4|2470.9|2469.4|2470.45|2468.95|0
1709517000000|2024-03-04 01:50:00|2470.46|2468.96|2469.57|2468.07|2470.46|2468.96|2469.57|2468.07|0
1709517300000|2024-03-04 01:55:00|2470.01|2468.51|2469.58|2468.08|2470.01|2468.51|2469.57|2468.07|0
1709517600000|2024-03-04 02:00:00|2469.57|2468.07|2470.02|2468.52|2470.02|2468.52|2469.57|2468.07|0
1709517900000|2024-03-04 02:05:00|2469.58|2468.08|2469.56|2468.06|2469.58|2468.08|2469.56|2468.06|0
1709518200000|2024-03-04 02:10:00|2469.12|2467.62|2469.12|2467.62|2469.57|2468.07|2469.12|2467.62|0
1709518500000|2024-03-04 02:15:00|2469.13|2467.63|2470.01|2468.51|2470.02|2468.52|2469.13|2467.63|0
1709518800000|2024-03-04 02:20:00|2470.02|2468.52|2470.46|2468.96|2470.46|2468.96|2470.01|2468.51|0
1709519100000|2024-03-04 02:25:00|2470.45|2468.95|2470.46|2468.96|2470.68|2469.18|2470.45|2468.95|0
1709519400000|2024-03-04 02:30:00|2470.45|2468.95|2470.46|2468.96|2470.9|2469.4|2470.45|2468.95|0
1709520000000|2024-03-04 02:40:00|2470.45|2468.95|2470.9|2469.4|2470.9|2469.4|2470.45|2468.95|0
1709520300000|2024-03-04 02:45:00|2470.91|2469.41|2470.91|2469.41|2470.91|2469.41|2470.9|2469.4|0
1709520600000|2024-03-04 02:50:00|2470.9|2469.4|2470.46|2468.96|2470.91|2469.41|2470.46|2468.96|0
1709520900000|2024-03-04 02:55:00|2470.9|2469.4|2470.45|2468.95|2470.9|2469.4|2470.45|2468.95|0
1709521200000|2024-03-04 03:00:00|2470.01|2468.51|2470.45|2468.95|2470.45|2468.95|2470.01|2468.51|0
1709521500000|2024-03-04 03:05:00|2470.23|2468.73|2469.99|2468.49|2470.23|2468.73|2469.55|2468.05|0
1709521800000|2024-03-04 03:10:00|2469.55|2468.05|2469.99|2468.49|2469.99|2468.49|2469.55|2468.05|0
1709522400000|2024-03-04 03:20:00|2469.77|2468.27|2469.99|2468.49|2469.99|2468.49|2469.77|2468.27|0
1709522700000|2024-03-04 03:25:00|2469.55|2468.05|2469.55|2468.05|2469.99|2468.49|2469.55|2468.05|0
1709523300000|2024-03-04 03:35:00|2469.11|2467.61|2469.11|2467.61|2469.11|2467.61|2469.11|2467.61|0
1709523600000|2024-03-04 03:40:00|2469.1|2467.6|2469.11|2467.61|2469.11|2467.61|2468.66|2467.16|0
1709524200000|2024-03-04 03:50:00|2469.55|2468.05|2469.54|2468.04|2469.55|2468.05|2469.54|2468.04|0
1709524500000|2024-03-04 03:55:00|2469.32|2467.82|2469.1|2467.6|2469.54|2468.04|2469.09|2467.59|0
1709524800000|2024-03-04 04:00:00|2469.11|2467.61|2469.11|2467.61|2469.11|2467.61|2469.11|2467.61|0
1709525700000|2024-03-04 04:15:00|2468.89|2467.39|2469.11|2467.61|2469.11|2467.61|2468.66|2467.16|0
1709526000000|2024-03-04 04:20:00|2469.1|2467.6|2469.11|2467.61|2469.11|2467.61|2469.1|2467.6|0
1709526300000|2024-03-04 04:25:00|2469.1|2467.6|2469.1|2467.6|2469.1|2467.6|2469.1|2467.6|0
1709526600000|2024-03-04 04:30:00|2469.11|2467.61|2469.1|2467.6|2469.11|2467.61|2469.1|2467.6|0
1709526900000|2024-03-04 04:35:00|2469.54|2468.04|2469.54|2468.04|2469.55|2468.05|2469.54|2468.04|0
1709527200000|2024-03-04 04:40:00|2469.55|2468.05|2469.54|2468.04|2469.55|2468.05|2469.54|2468.04|0
1709527500000|2024-03-04 04:45:00|2469.53|2468.03|2469.09|2467.59|2469.53|2468.03|2469.09|2467.59|0
1709527800000|2024-03-04 04:50:00|2468.87|2467.37|2469.1|2467.6|2469.1|2467.6|2468.87|2467.37|0
1709528100000|2024-03-04 04:55:00|2469.08|2467.58|2469.08|2467.58|2469.08|2467.58|2469.08|2467.58|0
1709528400000|2024-03-04 05:00:00|2469.52|2468.02|2469.08|2467.58|2469.52|2468.02|2469.08|2467.58|0
1709528700000|2024-03-04 05:05:00|2469.07|2467.57|2469.08|2467.58|2469.08|2467.58|2469.07|2467.57|0
1709529000000|2024-03-04 05:10:00|2469.52|2468.02|2469.08|2467.58|2469.52|2468.02|2469.08|2467.58|0
1709529300000|2024-03-04 05:15:00|2469.07|2467.57|2469.08|2467.58|2469.08|2467.58|2468.64|2467.14|0
1709529600000|2024-03-04 05:20:00|2469.07|2467.57|2468.62|2467.12|2469.08|2467.58|2468.62|2467.12|0
1709529900000|2024-03-04 05:25:00|2469.06|2467.56|2468.62|2467.12|2469.06|2467.56|2468.62|2467.12|0
1709530200000|2024-03-04 05:30:00|2468.61|2467.11|2468.62|2467.12|2468.62|2467.12|2468.61|2467.11|0
1709530500000|2024-03-04 05:35:00|2468.61|2467.11|2468.17|2466.67|2468.61|2467.11|2468.17|2466.67|0
1709530800000|2024-03-04 05:40:00|2468.2|2466.7|2468.2|2466.7|2468.2|2466.7|2468.2|2466.7|0
1709531400000|2024-03-04 05:50:00|2468.21|2466.71|2468.64|2467.14|2468.65|2467.15|2468.2|2466.7|0
1709531700000|2024-03-04 05:55:00|2468.65|2467.15|2468.63|2467.13|2469.08|2467.58|2468.2|2466.7|0
1709532000000|2024-03-04 06:00:00|2468.42|2466.92|2468.2|2466.7|2468.63|2467.13|2468.19|2466.69|0
1709532300000|2024-03-04 06:05:00|2468.19|2466.69|2468.19|2466.69|2468.2|2466.7|2468.19|2466.69|0
1709532600000|2024-03-04 06:10:00|2468.2|2466.7|2469.08|2467.58|2469.08|2467.58|2468.2|2466.7|0
1709532900000|2024-03-04 06:15:00|2469.09|2467.59|2469.09|2467.59|2469.09|2467.59|2469.09|2467.59|0
1709533200000|2024-03-04 06:20:00|2468.65|2467.15|2468.64|2467.14|2468.65|2467.15|2468.64|2467.14|0
1709533800000|2024-03-04 06:30:00|2468.63|2467.13|2468.87|2467.37|2468.87|2467.37|2468.2|2466.7|0
1709534100000|2024-03-04 06:35:00|2468.65|2467.15|2468.65|2467.15|2469.09|2467.59|2468.64|2467.14|0
1709534400000|2024-03-04 06:40:00|2468.64|2467.14|2468.64|2467.14|2468.65|2467.15|2468.64|2467.14|0
1709534700000|2024-03-04 06:45:00|2468.2|2466.7|2468.64|2467.14|2468.65|2467.15|2468.19|2466.69|0
1709535000000|2024-03-04 06:50:00|2468.63|2467.13|2469.53|2468.03|2469.53|2468.03|2468.63|2467.13|0
1709535300000|2024-03-04 06:55:00|2469.31|2467.81|2468.65|2467.15|2469.53|2468.03|2468.65|2467.15|0
1709535600000|2024-03-04 07:00:00|2468.21|2466.71|2467.33|2465.83|2468.21|2466.71|2466.88|2465.38|0
1709535900000|2024-03-04 07:05:00|2467.34|2465.84|2468.22|2466.72|2468.67|2467.17|2467.33|2465.83|0
1709536200000|2024-03-04 07:10:00|2468.23|2466.73|2467.34|2465.84|2468.45|2466.95|2467.34|2465.84|0
1709536500000|2024-03-04 07:15:00|2466.9|2465.4|2466.45|2464.95|2466.9|2465.4|2466.45|2464.95|0
1709536800000|2024-03-04 07:20:00|2466.89|2465.39|2466.89|2465.39|2466.9|2465.4|2466.88|2465.38|0
1709537100000|2024-03-04 07:25:00|2466.45|2464.95|2466.89|2465.39|2466.89|2465.39|2466.44|2464.94|0
1709537400000|2024-03-04 07:30:00|2466.9|2465.4|2462.72|2461.32|2466.9|2465.4|2462.72|2461.32|0
1709537700000|2024-03-04 07:35:00|2462.97|2461.57|2463.6|2462.2|2464.35|2462.95|2462.72|2461.32|20
1709538000000|2024-03-04 07:40:00|2463.72|2462.32|2461.47|2460.07|2463.85|2462.45|2460.6|2459.2|18
1709538300000|2024-03-04 07:45:00|2461.85|2460.45|2463.47|2462.07|2463.47|2462.07|2461.85|2460.45|11
1709538600000|2024-03-04 07:50:00|2463.72|2462.32|2463.72|2462.32|2463.72|2462.32|2463.72|2462.32|2
1709538900000|2024-03-04 07:55:00|2463.77|2462.27|2464.92|2463.42|2465.09|2463.59|2463.77|2462.27|0
1709539200000|2024-03-04 08:00:00|2465.8|2464.3|2456.15|2455.65|2466.24|2465.65|2454.15|2453.65|5502
1709539500000|2024-03-04 08:05:00|2456.4|2455.9|2455.65|2455.15|2456.65|2456.15|2455.15|2454.65|1853
1709539800000|2024-03-04 08:10:00|2455.9|2455.4|2456.77|2456.27|2456.77|2456.27|2454.9|2454.4|1220
1709540100000|2024-03-04 08:15:00|2456.65|2456.15|2455.4|2454.9|2456.9|2456.4|2454.4|2453.9|1669
1709540400000|2024-03-04 08:20:00|2455.15|2454.65|2453.52|2453.02|2456.15|2455.65|2452.9|2452.4|1355
1709540700000|2024-03-04 08:25:00|2453.65|2453.15|2455.02|2454.52|2455.9|2455.4|2453.4|2452.9|853
1709541000000|2024-03-04 08:30:00|2454.9|2454.4|2454.65|2454.15|2455.9|2455.4|2453.15|2452.65|1073
1709541300000|2024-03-04 08:35:00|2454.77|2454.27|2455.65|2455.15|2457.15|2456.65|2454.77|2454.27|661
1709541600000|2024-03-04 08:40:00|2455.77|2455.27|2455.15|2454.65|2457.15|2456.65|2455.15|2454.65|647
1709541900000|2024-03-04 08:45:00|2455.4|2454.9|2455.4|2454.9|2457.4|2456.9|2454.9|2454.4|599
1709542200000|2024-03-04 08:50:00|2455.52|2455.02|2456.65|2456.15|2456.65|2456.15|2455.4|2454.9|405
1709542500000|2024-03-04 08:55:00|2456.4|2455.9|2455.9|2455.4|2456.65|2456.15|2455.4|2454.9|420
1709542800000|2024-03-04 09:00:00|2456.15|2455.65|2457.65|2457.15|2457.9|2457.4|2455.9|2455.4|886
1709543100000|2024-03-04 09:05:00|2457.4|2456.9|2458.27|2457.77|2458.4|2457.9|2457.15|2456.65|525
1709543400000|2024-03-04 09:10:00|2458.4|2457.9|2457.9|2457.4|2458.4|2457.9|2456.15|2455.65|488
1709543700000|2024-03-04 09:15:00|2458.15|2457.65|2458.4|2457.9|2458.9|2458.4|2457.4|2456.9|472
1709544000000|2024-03-04 09:20:00|2458.65|2458.15|2458.65|2458.15|2458.9|2458.4|2458.15|2457.65|297
1709544300000|2024-03-04 09:25:00|2458.9|2458.4|2458.27|2457.77|2459.15|2458.65|2457.65|2457.15|618
1709544600000|2024-03-04 09:30:00|2458.4|2457.9|2457.65|2457.15|2459.15|2458.65|2456.9|2456.4|610
1709544900000|2024-03-04 09:35:00|2457.9|2457.4|2459.15|2458.65|2459.15|2458.65|2457.4|2456.9|403
1709545200000|2024-03-04 09:40:00|2459.4|2458.9|2460.02|2459.52|2460.15|2459.65|2459.15|2458.65|575
1709545500000|2024-03-04 09:45:00|2459.9|2459.4|2458.4|2457.9|2460.02|2459.52|2458.4|2457.9|329
1709545800000|2024-03-04 09:50:00|2458.65|2458.15|2459.65|2459.15|2460.15|2459.65|2458.65|2458.15|297
1709546100000|2024-03-04 09:55:00|2459.9|2459.4|2457.9|2457.4|2459.9|2459.4|2457.65|2457.15|459
1709546400000|2024-03-04 10:00:00|2457.65|2457.15|2456.65|2456.15|2458.15|2457.65|2456.65|2456.15|398
1709546700000|2024-03-04 10:05:00|2456.9|2456.4|2456.15|2455.65|2457.15|2456.65|2456.15|2455.65|382
1709547000000|2024-03-04 10:10:00|2455.9|2455.4|2455.9|2455.4|2456.15|2455.65|2455.4|2454.9|378
1709547300000|2024-03-04 10:15:00|2455.65|2455.15|2454.65|2454.15|2455.9|2455.4|2454.15|2453.65|432
1709547600000|2024-03-04 10:20:00|2454.9|2454.4|2455.15|2454.65|2455.65|2455.15|2454.4|2453.9|473
1709547900000|2024-03-04 10:25:00|2455.27|2454.77|2454.65|2454.15|2455.9|2455.4|2454.65|2454.15|367
1709548200000|2024-03-04 10:30:00|2454.9|2454.4|2455.9|2455.4|2455.9|2455.4|2454.15|2453.65|456
1709548500000|2024-03-04 10:35:00|2455.65|2455.15|2454.65|2454.15|2455.9|2455.4|2454.15|2453.65|364
1709548800000|2024-03-04 10:40:00|2454.77|2454.27|2454.15|2453.65|2455.15|2454.65|2453.9|2453.4|426
1709549100000|2024-03-04 10:45:00|2454.4|2453.9|2453.15|2452.65|2454.4|2453.9|2452.9|2452.4|431
1709549400000|2024-03-04 10:50:00|2452.9|2452.4|2453.9|2453.4|2454.15|2453.65|2452.65|2452.15|588
1709549700000|2024-03-04 10:55:00|2453.77|2453.27|2453.9|2453.4|2454.4|2453.9|2453.4|2452.9|427
1709550000000|2024-03-04 11:00:00|2453.65|2453.15|2453.4|2452.9|2453.9|2453.4|2452.65|2452.15|438
1709550300000|2024-03-04 11:05:00|2453.65|2453.15|2453.65|2453.15|2454.02|2453.52|2452.52|2452.02|370
1709550600000|2024-03-04 11:10:00|2453.52|2453.02|2453.65|2453.15|2454.15|2453.65|2453.15|2452.65|353
1709550900000|2024-03-04 11:15:00|2453.9|2453.4|2453.65|2453.15|2454.15|2453.65|2453.4|2452.9|349
1709551200000|2024-03-04 11:20:00|2453.52|2453.02|2453.65|2453.15|2453.9|2453.4|2452.9|2452.4|373
1709551500000|2024-03-04 11:25:00|2453.4|2452.9|2451.9|2451.4|2453.65|2453.15|2451.65|2451.15|328
1709551800000|2024-03-04 11:30:00|2452.15|2451.65|2451.15|2450.65|2452.4|2451.9|2450.9|2450.4|561
1709552100000|2024-03-04 11:35:00|2451.4|2450.9|2452.15|2451.65|2452.4|2451.9|2451.15|2450.65|369
1709552400000|2024-03-04 11:40:00|2451.9|2451.4|2451.9|2451.4|2452.15|2451.65|2451.4|2450.9|260
1709552700000|2024-03-04 11:45:00|2452.15|2451.65|2452.9|2452.4|2452.9|2452.4|2451.65|2451.15|453
1709553000000|2024-03-04 11:50:00|2453.02|2452.52|2452.4|2451.9|2453.4|2452.9|2452.4|2451.9|192
1709553300000|2024-03-04 11:55:00|2452.65|2452.15|2452.4|2451.9|2452.9|2452.4|2452.02|2451.52|280
1709553600000|2024-03-04 12:00:00|2452.15|2451.65|2452.9|2452.4|2453.15|2452.65|2451.9|2451.4|289
1709553900000|2024-03-04 12:05:00|2452.77|2452.27|2453.9|2453.4|2454.65|2454.15|2452.65|2452.15|313
1709554200000|2024-03-04 12:10:00|2454.15|2453.65|2454.65|2454.15|2454.65|2454.15|2454.15|2453.65|185
1709554500000|2024-03-04 12:15:00|2454.4|2453.9|2454.4|2453.9|2454.65|2454.15|2454.15|2453.65|201
1709554800000|2024-03-04 12:20:00|2454.15|2453.65|2454.15|2453.65|2454.65|2454.15|2453.9|2453.4|256
1709555100000|2024-03-04 12:25:00|2454.4|2453.9|2453.65|2453.15|2454.4|2453.9|2453.15|2452.65|390
1709555400000|2024-03-04 12:30:00|2453.4|2452.9|2452.9|2452.4|2453.9|2453.4|2452.65|2452.15|420
1709555700000|2024-03-04 12:35:00|2453.15|2452.65|2453.4|2452.9|2453.9|2453.4|2452.65|2452.15|268
1709556000000|2024-03-04 12:40:00|2453.35|2452.85|2454.35|2453.85|2454.6|2454.1|2453.1|2452.6|443
1709556300000|2024-03-04 12:45:00|2454.1|2453.6|2453.6|2453.1|2454.72|2454.22|2453.1|2452.6|670
1709556600000|2024-03-04 12:50:00|2453.35|2452.85|2453.35|2452.85|2454.1|2453.6|2453.1|2452.6|286
1709556900000|2024-03-04 12:55:00|2453.1|2452.6|2452.6|2452.1|2453.72|2453.22|2452.47|2451.97|216
1709557200000|2024-03-04 13:00:00|2452.72|2452.22|2450.6|2450.1|2452.85|2452.35|2450.35|2449.85|433
1709557500000|2024-03-04 13:05:00|2450.47|2449.97|2450.85|2450.35|2451.1|2450.6|2450.35|2449.85|316
1709557800000|2024-03-04 13:10:00|2451.1|2450.6|2451.35|2450.85|2451.6|2451.1|2450.85|2450.35|430
1709558100000|2024-03-04 13:15:00|2451.47|2450.97|2450.85|2450.35|2451.85|2451.35|2450.6|2450.1|370
1709558400000|2024-03-04 13:20:00|2451.1|2450.6|2452.1|2451.6|2452.1|2451.6|2450.6|2450.1|388
1709558700000|2024-03-04 13:25:00|2452.22|2451.72|2453.35|2452.85|2453.6|2453.1|2452.1|2451.6|287
1709559000000|2024-03-04 13:30:00|2453.47|2452.97|2452.47|2451.97|2453.47|2452.97|2452.1|2451.6|335
1709559300000|2024-03-04 13:35:00|2452.6|2452.1|2452.85|2452.35|2452.85|2452.35|2451.6|2451.1|222
1709559600000|2024-03-04 13:40:00|2452.72|2452.22|2452.6|2452.1|2453.35|2452.85|2452.6|2452.1|229
1709559900000|2024-03-04 13:45:00|2452.35|2451.85|2451.85|2451.35|2452.6|2452.1|2451.85|2451.35|234
1709560200000|2024-03-04 13:50:00|2452.1|2451.6|2452.6|2452.1|2452.85|2452.35|2451.6|2451.1|305
1709560500000|2024-03-04 13:55:00|2452.35|2451.85|2451.1|2450.6|2452.35|2451.85|2450.85|2450.35|770
1709560800000|2024-03-04 14:00:00|2451.35|2450.85|2449.35|2448.85|2451.35|2450.85|2449.35|2448.85|436
1709561100000|2024-03-04 14:05:00|2449.47|2448.97|2448.85|2448.35|2449.47|2448.97|2448.35|2447.85|653
1709561400000|2024-03-04 14:10:00|2449.1|2448.6|2448.72|2448.22|2449.6|2449.1|2448.35|2447.85|387
1709561700000|2024-03-04 14:15:00|2448.85|2448.35|2450.1|2449.6|2450.35|2449.85|2448.85|2448.35|392
1709562000000|2024-03-04 14:20:00|2449.97|2449.47|2449.35|2448.85|2449.97|2449.47|2449.1|2448.6|320
1709562300000|2024-03-04 14:25:00|2449.47|2448.97|2450.1|2449.6|2450.35|2449.85|2449.1|2448.6|471
1709562600000|2024-03-04 14:30:00|2450.35|2449.85|2451.6|2451.1|2453.1|2452.6|2450.35|2449.85|686
1709562900000|2024-03-04 14:35:00|2451.72|2451.22|2452.35|2451.85|2452.6|2452.1|2451.6|2451.1|549
1709563200000|2024-03-04 14:40:00|2452.6|2452.1|2451.1|2450.6|2452.6|2452.1|2451.1|2450.6|435
1709563500000|2024-03-04 14:45:00|2451.22|2450.72|2452.35|2451.85|2453.22|2452.72|2451.1|2450.6|779
1709563800000|2024-03-04 14:50:00|2452.6|2452.1|2452.6|2452.1|2453.85|2453.35|2451.85|2451.35|646
1709564100000|2024-03-04 14:55:00|2452.72|2452.22|2451.1|2450.6|2453.1|2452.6|2451.1|2450.6|783
1709564400000|2024-03-04 15:00:00|2450.97|2450.47|2452.85|2452.35|2453.6|2453.1|2450.97|2450.47|758
1709564700000|2024-03-04 15:05:00|2453.1|2452.6|2451.85|2451.35|2453.1|2452.6|2451.6|2451.1|561
1709565000000|2024-03-04 15:10:00|2451.89|2451.39|2450.64|2450.14|2452.01|2451.51|2450.26|2449.76|485
1709565300000|2024-03-04 15:15:00|2450.51|2450.01|2451.64|2451.14|2451.64|2451.14|2450.39|2449.89|454
1709565600000|2024-03-04 15:20:00|2451.39|2450.89|2452.14|2451.64|2452.14|2451.64|2450.89|2450.39|546
1709565900000|2024-03-04 15:25:00|2451.89|2451.39|2451.39|2450.89|2452.39|2451.89|2450.39|2449.89|539
1709566200000|2024-03-04 15:30:00|2451.14|2450.64|2451.89|2451.39|2452.39|2451.89|2450.89|2450.39|602
1709566500000|2024-03-04 15:35:00|2452.14|2451.64|2451.64|2451.14|2452.39|2451.89|2451.01|2450.51|525
1709566800000|2024-03-04 15:40:00|2451.39|2450.89|2451.39|2450.89|2451.89|2451.39|2451.39|2450.89|491
1709567100000|2024-03-04 15:45:00|2451.64|2451.14|2450.89|2450.39|2451.89|2451.39|2450.89|2450.39|444
1709567400000|2024-03-04 15:50:00|2451.14|2450.64|2452.64|2452.14|2452.89|2452.39|2451.14|2450.64|574
1709567700000|2024-03-04 15:55:00|2452.39|2451.89|2452.89|2452.39|2453.14|2452.64|2452.14|2451.64|508
1709568000000|2024-03-04 16:00:00|2453.01|2452.51|2453.51|2453.01|2453.89|2453.39|2452.64|2452.14|763
1709568300000|2024-03-04 16:05:00|2453.39|2452.89|2453.89|2453.39|2454.14|2453.64|2453.26|2452.76|835
1709568600000|2024-03-04 16:10:00|2453.64|2453.14|2453.39|2452.89|2454.14|2453.64|2453.39|2452.89|1006
1709568900000|2024-03-04 16:15:00|2453.64|2453.14|2453.14|2452.64|2453.89|2453.39|2452.64|2452.14|1485
1709569200000|2024-03-04 16:20:00|2453.26|2452.76|2453.64|2452.14|2453.64|2453.14|2452.39|2451.89|1920
1709569500000|2024-03-04 16:25:00|2453.63|2452.13|2453.8|2452.3|2454.24|2452.74|2453.63|2452.13|838
1709569800000|2024-03-04 16:30:00|2454.24|2452.74|2455.34|2453.94|2456.34|2454.94|2454.24|2452.74|232
1709570100000|2024-03-04 16:35:00|2455.59|2454.19|2456.71|2455.31|2456.96|2455.56|2455.09|2453.69|271
1709570400000|2024-03-04 16:40:00|2456.59|2455.19|2456.59|2455.19|2457.09|2455.69|2456.34|2454.94|66
1709570700000|2024-03-04 16:45:00|2455.96|2454.56|2455.59|2454.19|2455.96|2454.56|2455.59|2454.19|2
1709571000000|2024-03-04 16:50:00|2455.21|2453.81|2455.84|2454.44|2456.09|2454.69|2455.21|2453.81|10
1709571300000|2024-03-04 16:55:00|2456.21|2454.81|2456.76|2455.26|2456.76|2455.31|2456.21|2454.81|6
1709571600000|2024-03-04 17:00:00|2456.75|2455.25|2456.64|2455.14|2456.76|2455.26|2456.18|2454.68|0
1709571900000|2024-03-04 17:05:00|2456.63|2455.13|2456.19|2454.69|2456.64|2455.14|2456.19|2454.69|0
1709572200000|2024-03-04 17:10:00|2456.2|2454.7|2456.65|2455.15|2456.66|2455.16|2456.2|2454.7|0
1709572500000|2024-03-04 17:15:00|2456.66|2455.16|2456.67|2455.17|2457.11|2455.61|2456.65|2455.15|0
1709572800000|2024-03-04 17:20:00|2456.66|2455.16|2457.98|2456.48|2458|2456.5|2456.66|2455.16|0
1709573100000|2024-03-04 17:25:00|2457.99|2456.49|2458.46|2456.96|2458.46|2456.96|2457.98|2456.48|0
1709573400000|2024-03-04 17:30:00|2458.9|2457.4|2458.01|2456.51|2458.9|2457.4|2458|2456.5|0
1709573700000|2024-03-04 17:35:00|2458|2456.5|2457.55|2456.05|2458.01|2456.51|2457.55|2456.05|0
1709574000000|2024-03-04 17:40:00|2457.56|2456.06|2457.54|2456.04|2458|2456.5|2457.54|2456.04|0
1709574300000|2024-03-04 17:45:00|2457.55|2456.05|2457.55|2456.05|2458|2456.5|2457.54|2456.04|0
1709574600000|2024-03-04 17:50:00|2457.56|2456.06|2458.43|2456.93|2458.44|2456.94|2457.55|2456.05|0
1709574900000|2024-03-04 17:55:00|2458.44|2456.94|2457.99|2456.49|2458.44|2456.94|2457.98|2456.48|0
1709575200000|2024-03-04 18:00:00|2458|2456.5|2457.99|2456.49|2458.44|2456.94|2457.99|2456.49|0
1709575500000|2024-03-04 18:05:00|2458|2456.5|2457.52|2456.02|2458.43|2456.93|2457.51|2456.01|0
1709575800000|2024-03-04 18:10:00|2457.53|2456.03|2457.06|2455.56|2457.53|2456.03|2457.06|2455.56|0
1709576100000|2024-03-04 18:15:00|2457.05|2455.55|2456.62|2455.12|2457.07|2455.57|2456.61|2455.11|0
1709576400000|2024-03-04 18:20:00|2456.61|2455.11|2456.13|2454.63|2456.62|2455.12|2456.13|2454.63|0
1709576700000|2024-03-04 18:25:00|2456.12|2454.62|2456.59|2455.09|2456.6|2455.1|2456.12|2454.62|0
1709577000000|2024-03-04 18:30:00|2456.6|2455.1|2457.48|2455.98|2457.48|2455.98|2456.59|2455.09|0
1709577300000|2024-03-04 18:35:00|2457.26|2455.76|2457.47|2455.97|2457.93|2456.43|2457.03|2455.53|0
1709577600000|2024-03-04 18:40:00|2457.48|2455.98|2457.93|2456.43|2457.94|2456.44|2457.47|2455.97|0
1709577900000|2024-03-04 18:45:00|2457.94|2456.44|2457.92|2456.42|2457.94|2456.44|2457.92|2456.42|0
1709578200000|2024-03-04 18:50:00|2457.93|2456.43|2458.08|2456.58|2458.08|2456.58|2457.63|2456.13|0
1709578500000|2024-03-04 18:55:00|2458.07|2456.57|2458.07|2456.57|2458.08|2456.58|2458.07|2456.57|0
1709578800000|2024-03-04 19:00:00|2458.08|2456.58|2457.65|2456.15|2458.09|2456.59|2457.62|2456.12|0
1709579100000|2024-03-04 19:05:00|2458.09|2456.59|2457.62|2456.12|2458.09|2456.59|2457.18|2455.68|0
1709579400000|2024-03-04 19:10:00|2457.63|2456.13|2457.63|2456.13|2457.64|2456.14|2457.62|2456.12|0
1709579700000|2024-03-04 19:15:00|2457.64|2456.14|2458.1|2456.6|2458.1|2456.6|2457.63|2456.13|0
1709580000000|2024-03-04 19:20:00|2458.09|2456.59|2457.2|2455.7|2458.1|2456.6|2456.31|2454.81|0
1709580300000|2024-03-04 19:25:00|2457.21|2455.71|2458.09|2456.59|2458.1|2456.6|2457.2|2455.7|0
1709580600000|2024-03-04 19:30:00|2458.1|2456.6|2458.99|2457.49|2459|2457.5|2458.09|2456.59|0
1709580900000|2024-03-04 19:35:00|2459|2457.5|2461.73|2460.23|2461.73|2460.23|2458.99|2457.49|0
1709581200000|2024-03-04 19:40:00|2461.74|2460.24|2461.29|2459.79|2461.74|2460.24|2460.81|2459.31|0
1709581500000|2024-03-04 19:45:00|2460.85|2459.35|2460.86|2459.36|2460.86|2459.36|2460.38|2458.88|0
1709581800000|2024-03-04 19:50:00|2460.85|2459.35|2461.3|2459.8|2461.3|2459.8|2460.85|2459.35|0
1709582100000|2024-03-04 19:55:00|2461.31|2459.81|2460.66|2459.16|2461.75|2460.25|2460.66|2459.16|0
1709582400000|2024-03-04 20:00:00|2460.67|2459.17|2459.53|2458.03|2460.67|2459.17|2459.52|2458.02|0
1709582700000|2024-03-04 20:05:00|2459.97|2458.47|2460|2458.5|2460|2458.5|2459.53|2458.03|0
1709583000000|2024-03-04 20:10:00|2459.99|2458.49|2460.89|2459.39|2460.9|2459.4|2459.99|2458.49|0
1709583300000|2024-03-04 20:15:00|2460.88|2459.38|2460.44|2458.94|2460.88|2459.38|2460.43|2458.93|0
1709583600000|2024-03-04 20:20:00|2460.43|2458.93|2459.96|2458.46|2460.43|2458.93|2459.95|2458.45|0
1709583900000|2024-03-04 20:25:00|2460.4|2458.9|2459.48|2457.98|2460.4|2458.9|2459.03|2457.53|0
1709584200000|2024-03-04 20:30:00|2459.04|2457.54|2458.56|2457.06|2459.5|2458|2458.55|2457.05|0
1709584500000|2024-03-04 20:35:00|2458.55|2457.05|2459.45|2457.95|2459.45|2457.95|2457.61|2456.11|0
1709584800000|2024-03-04 20:40:00|2459.46|2457.96|2458.52|2457.02|2459.46|2457.96|2458.51|2457.01|0
1709585100000|2024-03-04 20:45:00|2458.51|2457.01|2456.71|2455.21|2458.51|2457.01|2456.68|2455.18|0
1709585400000|2024-03-04 20:50:00|2456.73|2455.23|2457.14|2455.64|2457.17|2455.67|2456.69|2455.19|0
1709585700000|2024-03-04 20:55:00|2457.15|2455.65|2457.12|2455.62|2457.16|2455.66|2456.68|2455.18|0
1709586000000|2024-03-04 21:00:00|2456.9|2455.4|2456.46|2454.96|2457.23|2455.73|2456.06|2454.56|0
1709586300000|2024-03-04 21:05:00|2456.37|2454.87|2455.86|2454.36|2456.46|2454.96|2455.77|2454.27|0
1709586600000|2024-03-04 21:10:00|2455.77|2454.27|2455.54|2454.04|2455.85|2454.35|2455.45|2453.95|0
1709586900000|2024-03-04 21:15:00|2455.45|2453.95|2455.45|2453.95|2455.76|2454.26|2455.45|2453.95|0
1709587200000|2024-03-04 21:20:00|2455.54|2454.04|2455.31|2453.81|2455.54|2454.04|2455.31|2453.81|0
1709587500000|2024-03-04 21:25:00|2455.22|2453.72|2455.09|2453.59|2455.31|2453.81|2455|2453.5|0
1709587800000|2024-03-04 21:30:00|2455.22|2453.72|2455.44|2453.94|2455.53|2454.03|2455.09|2453.59|0
1709588100000|2024-03-04 21:35:00|2455.3|2453.8|2455.44|2453.94|2455.44|2453.94|2455.26|2453.76|0
1709588400000|2024-03-04 21:40:00|2455.53|2454.03|2455.3|2453.8|2455.53|2454.03|2455.21|2453.71|0
1709588700000|2024-03-04 21:45:00|2455.21|2453.71|2455.47|2453.97|2455.56|2454.06|2455.21|2453.71|0
1709589000000|2024-03-04 21:50:00|2455.38|2453.88|2455.24|2453.74|2455.47|2453.97|2455.11|2453.61|0
1709589300000|2024-03-04 21:55:00|2455.25|2453.75|2455.38|2453.88|2455.6|2454.1|2455.11|2453.61|0
1709589600000|2024-03-04 22:00:00|2455.42|2453.92|2455.1|2453.6|2455.42|2453.92|2455.06|2453.56|0
1709589900000|2024-03-04 22:05:00|2455.05|2453.55|2455.1|2453.6|2455.1|2453.6|2455.01|2453.51|0
1709590200000|2024-03-04 22:10:00|2455.09|2453.59|2455.05|2453.55|2455.1|2453.6|2454.96|2453.46|0
1709590800000|2024-03-04 22:20:00|2455.01|2453.51|2455.14|2453.64|2455.28|2453.78|2455.01|2453.51|0
1709591100000|2024-03-04 22:25:00|2455.19|2453.69|2455.1|2453.6|2455.19|2453.69|2455.1|2453.6|0
1709591400000|2024-03-04 22:30:00|2455.14|2453.64|2455.1|2453.6|2455.14|2453.64|2455.1|2453.6|0
1709591700000|2024-03-04 22:35:00|2455.01|2453.51|2455.1|2453.6|2455.1|2453.6|2455.01|2453.51|0
1709592000000|2024-03-04 22:40:00|2455.01|2453.51|2455.1|2453.6|2455.19|2453.69|2455.01|2453.51|0
1709592300000|2024-03-04 22:45:00|2455.14|2453.64|2455.11|2453.61|2455.23|2453.73|2455.1|2453.6|0
1709592600000|2024-03-04 22:50:00|2455.15|2453.65|2455.11|2453.61|2455.2|2453.7|2455.02|2453.52|0
1709592900000|2024-03-04 22:55:00|2455.02|2453.52|2454.88|2453.38|2455.11|2453.61|2454.88|2453.38|0
1709593200000|2024-03-04 23:00:00|2454.89|2453.39|2455.38|2453.88|2455.74|2454.24|2454.88|2453.38|0
1709593500000|2024-03-04 23:05:00|2455.42|2453.92|2454.61|2453.11|2455.47|2453.97|2454.3|2452.8|0
1709593800000|2024-03-04 23:10:00|2454.62|2453.12|2454.15|2452.65|2454.7|2453.2|2453.3|2451.8|0
1709594100000|2024-03-04 23:15:00|2454.11|2452.61|2454.15|2452.65|2454.15|2452.65|2453.84|2452.34|0
1709594400000|2024-03-04 23:20:00|2454.06|2452.56|2454.29|2452.79|2454.6|2453.1|2454.06|2452.56|0
1709594700000|2024-03-04 23:25:00|2454.38|2452.88|2454.6|2453.1|2454.69|2453.19|2454.38|2452.88|0
1709595000000|2024-03-04 23:30:00|2454.61|2453.11|2454.92|2453.42|2454.92|2453.42|2454.51|2453.01|0
1709595300000|2024-03-04 23:35:00|2454.96|2453.46|2454.92|2453.42|2455.14|2453.64|2454.74|2453.24|0
1709595600000|2024-03-04 23:40:00|2454.83|2453.33|2454.51|2453.01|2454.96|2453.46|2454.38|2452.88|0
1709595900000|2024-03-04 23:45:00|2454.38|2452.88|2454.06|2452.56|2454.38|2452.88|2454.02|2452.52|0
1709596200000|2024-03-04 23:50:00|2453.97|2452.47|2454.05|2452.55|2454.15|2452.65|2453.74|2452.24|0
1709596500000|2024-03-04 23:55:00|2453.96|2452.46|2453.83|2452.33|2454.05|2452.55|2453.74|2452.24|0
1709596800000|2024-03-05 00:00:00|2453.74|2452.24|2454.5|2453|2454.59|2453.09|2453.42|2451.92|0
1709597100000|2024-03-05 00:05:00|2454.55|2453.05|2454.68|2453.18|2454.91|2453.41|2454.37|2452.87|0
1709597400000|2024-03-05 00:10:00|2454.64|2453.14|2455.12|2453.62|2455.12|2453.62|2454.37|2452.87|0
1709597700000|2024-03-05 00:15:00|2455.17|2453.67|2454.72|2453.22|2455.66|2454.16|2454.72|2453.22|0
1709598000000|2024-03-05 00:20:00|2454.71|2453.21|2454.54|2453.04|2454.71|2453.21|2454.27|2452.77|0
1709598300000|2024-03-05 00:25:00|2454.55|2453.05|2454.54|2453.04|2454.99|2453.49|2454.53|2453.03|0
1709598900000|2024-03-05 00:35:00|2454.55|2453.05|2454.54|2453.04|2454.55|2453.05|2454.54|2453.04|0
1709599200000|2024-03-05 00:40:00|2454.55|2453.05|2454.11|2452.61|2454.56|2453.06|2454.1|2452.6|0
1709599500000|2024-03-05 00:45:00|2454.1|2452.6|2453.66|2452.16|2454.11|2452.61|2453.64|2452.14|0
1709599800000|2024-03-05 00:50:00|2453.67|2452.17|2454.12|2452.62|2454.13|2452.63|2453.66|2452.16|0
1709600100000|2024-03-05 00:55:00|2454.11|2452.61|2454.11|2452.61|2454.12|2452.62|2454.1|2452.6|0
1709600400000|2024-03-05 01:00:00|2453.67|2452.17|2453.67|2452.17|2453.68|2452.18|2453.22|2451.72|0
1709600700000|2024-03-05 01:05:00|2453.66|2452.16|2453.68|2452.18|2453.68|2452.18|2453.66|2452.16|0
1709601000000|2024-03-05 01:10:00|2453.69|2452.19|2453.23|2451.73|2453.69|2452.19|2453.23|2451.73|0
1709601300000|2024-03-05 01:15:00|2453.24|2451.74|2452.77|2451.27|2453.68|2452.18|2452.77|2451.27|0
1709601600000|2024-03-05 01:20:00|2452.76|2451.26|2453.2|2451.7|2453.21|2451.71|2452.32|2450.82|0
1709601900000|2024-03-05 01:25:00|2453.19|2451.69|2453.06|2451.56|2453.19|2451.69|2452.62|2451.12|0
1709602200000|2024-03-05 01:30:00|2452.63|2451.13|2452.62|2451.12|2453.07|2451.57|2452.62|2451.12|0
1709602500000|2024-03-05 01:35:00|2452.63|2451.13|2452.9|2451.4|2452.91|2451.41|2452.46|2450.96|0
1709602800000|2024-03-05 01:40:00|2452.91|2451.41|2453.78|2452.28|2453.79|2452.29|2452.9|2451.4|0
1709603100000|2024-03-05 01:45:00|2453.34|2451.84|2452.9|2451.4|2453.35|2451.85|2452.9|2451.4|0
1709603400000|2024-03-05 01:50:00|2452.46|2450.96|2452.9|2451.4|2452.9|2451.4|2452.45|2450.95|0
1709603700000|2024-03-05 01:55:00|2452.91|2451.41|2454.23|2452.73|2454.23|2452.73|2452.9|2451.4|0
1709604000000|2024-03-05 02:00:00|2453.79|2452.29|2453.79|2452.29|2453.79|2452.29|2453.78|2452.28|0
1709604600000|2024-03-05 02:10:00|2453.78|2452.28|2453.79|2452.29|2453.79|2452.29|2453.35|2451.85|0
1709604900000|2024-03-05 02:15:00|2453.78|2452.28|2453.79|2452.29|2453.79|2452.29|2453.78|2452.28|0
1709605200000|2024-03-05 02:20:00|2454.23|2452.73|2454.23|2452.73|2454.23|2452.73|2454.23|2452.73|0
1709605500000|2024-03-05 02:25:00|2454.22|2452.72|2453.34|2451.84|2454.22|2452.72|2453.33|2451.83|0
1709605800000|2024-03-05 02:30:00|2453.77|2452.27|2454.23|2452.73|2454.23|2452.73|2453.77|2452.27|0
1709606100000|2024-03-05 02:35:00|2454.22|2452.72|2453.78|2452.28|2454.23|2452.73|2453.78|2452.28|0
1709606400000|2024-03-05 02:40:00|2453.34|2451.84|2453.34|2451.84|2453.34|2451.84|2453.34|2451.84|0
1709606700000|2024-03-05 02:45:00|2453.33|2451.83|2453.33|2451.83|2453.33|2451.83|2453.33|2451.83|0
1709607000000|2024-03-05 02:50:00|2453.34|2451.84|2453.33|2451.83|2453.34|2451.84|2453.32|2451.82|0
1709607300000|2024-03-05 02:55:00|2453.34|2451.84|2453.34|2451.84|2453.34|2451.84|2453.33|2451.83|0
1709607600000|2024-03-05 03:00:00|2453.78|2452.28|2453.35|2451.85|2453.78|2452.28|2453.34|2451.84|0
1709607900000|2024-03-05 03:05:00|2453.34|2451.84|2453.34|2451.84|2453.35|2451.85|2453.34|2451.84|0
1709608200000|2024-03-05 03:10:00|2453.35|2451.85|2453.34|2451.84|2453.35|2451.85|2453.34|2451.84|0
1709608500000|2024-03-05 03:15:00|2453.35|2451.85|2453.37|2451.87|2453.37|2451.87|2453.35|2451.85|0
1709608800000|2024-03-05 03:20:00|2453.36|2451.86|2453.36|2451.86|2453.37|2451.87|2453.36|2451.86|0
1709609100000|2024-03-05 03:25:00|2453.8|2452.3|2453.59|2452.09|2453.8|2452.3|2453.37|2451.87|0
1709609400000|2024-03-05 03:30:00|2453.58|2452.08|2453.59|2452.09|2454.03|2452.53|2453.58|2452.08|0
1709609700000|2024-03-05 03:35:00|2453.6|2452.1|2455.05|2453.55|2455.05|2453.55|2453.6|2452.1|0
1709610000000|2024-03-05 03:40:00|2455.2|2453.7|2455.31|2453.81|2455.31|2453.81|2455.2|2453.7|0
1709610300000|2024-03-05 03:45:00|2455.3|2453.8|2454.86|2453.36|2455.31|2453.81|2454.86|2453.36|0
1709610600000|2024-03-05 03:50:00|2454.87|2453.37|2454.86|2453.36|2454.87|2453.37|2454.86|2453.36|0
1709610900000|2024-03-05 03:55:00|2455.3|2453.8|2454.86|2453.36|2455.3|2453.8|2454.86|2453.36|0
1709611200000|2024-03-05 04:00:00|2454.87|2453.37|2454.87|2453.37|2455.31|2453.81|2454.86|2453.36|0
1709611500000|2024-03-05 04:05:00|2454.86|2453.36|2454.85|2453.35|2454.86|2453.36|2454.84|2453.34|0
1709611800000|2024-03-05 04:10:00|2454.63|2453.13|2454.41|2452.91|2454.63|2453.13|2454.41|2452.91|0
1709612100000|2024-03-05 04:15:00|2454.4|2452.9|2454.4|2452.9|2454.41|2452.91|2454.4|2452.9|0
1709612400000|2024-03-05 04:20:00|2454.39|2452.89|2454.38|2452.88|2454.4|2452.9|2454.38|2452.88|0
1709613000000|2024-03-05 04:30:00|2454.39|2452.89|2454.18|2452.68|2454.39|2452.89|2453.94|2452.44|0
1709613300000|2024-03-05 04:35:00|2454.17|2452.67|2454.17|2452.67|2454.61|2453.11|2454.17|2452.67|0
1709613900000|2024-03-05 04:45:00|2454.18|2452.68|2454.61|2453.11|2454.61|2453.11|2454.17|2452.67|0
1709614200000|2024-03-05 04:50:00|2454.17|2452.67|2454.61|2453.11|2454.61|2453.11|2454.17|2452.67|0
1709614500000|2024-03-05 04:55:00|2454.6|2453.1|2454.61|2453.11|2454.61|2453.11|2454.6|2453.1|0
1709614800000|2024-03-05 05:00:00|2454.6|2453.1|2454.17|2452.67|2454.61|2453.11|2454.16|2452.66|0
1709615100000|2024-03-05 05:05:00|2454.16|2452.66|2454.16|2452.66|2454.16|2452.66|2454.16|2452.66|0
1709615400000|2024-03-05 05:10:00|2454.14|2452.64|2454.14|2452.64|2454.14|2452.64|2454.13|2452.63|0
1709615700000|2024-03-05 05:15:00|2454.15|2452.65|2454.57|2453.07|2454.58|2453.08|2454.14|2452.64|0
1709616000000|2024-03-05 05:20:00|2454.58|2453.08|2454.13|2452.63|2454.58|2453.08|2454.13|2452.63|0
1709616300000|2024-03-05 05:25:00|2454.12|2452.62|2454.12|2452.62|2454.13|2452.63|2454.12|2452.62|0
1709616600000|2024-03-05 05:30:00|2454.13|2452.63|2453.86|2452.36|2454.31|2452.81|2453.86|2452.36|0
1709616900000|2024-03-05 05:35:00|2453.85|2452.35|2454.3|2452.8|2454.3|2452.8|2453.85|2452.35|0
1709617200000|2024-03-05 05:40:00|2453.86|2452.36|2453.85|2452.35|2453.86|2452.36|2453.41|2451.91|0
1709617500000|2024-03-05 05:45:00|2453.63|2452.13|2453.32|2451.82|2453.85|2452.35|2453.32|2451.82|0
1709617800000|2024-03-05 05:50:00|2453.76|2452.26|2451.56|2450.06|2453.76|2452.26|2451.56|2450.06|0
1709618100000|2024-03-05 05:55:00|2451.78|2450.28|2452|2450.5|2452|2450.5|2451.55|2450.05|0
1709618400000|2024-03-05 06:00:00|2452.01|2450.51|2452.01|2450.51|2452.45|2450.95|2452.01|2450.51|0
1709618700000|2024-03-05 06:05:00|2452.44|2450.94|2451.99|2450.49|2452.45|2450.95|2451.55|2450.05|0
1709619000000|2024-03-05 06:10:00|2451.55|2450.05|2451.55|2450.05|2451.99|2450.49|2451.55|2450.05|0
1709619300000|2024-03-05 06:15:00|2451.56|2450.06|2451.55|2450.05|2451.99|2450.49|2451.11|2449.61|0
1709619600000|2024-03-05 06:20:00|2451.54|2450.04|2451.09|2449.59|2451.55|2450.05|2451.09|2449.59|0
1709619900000|2024-03-05 06:25:00|2451.1|2449.6|2450.66|2449.16|2451.1|2449.6|2450.65|2449.15|0
1709620200000|2024-03-05 06:30:00|2450.65|2449.15|2450.65|2449.15|2450.66|2449.16|2450.64|2449.14|0
1709620500000|2024-03-05 06:35:00|2450.21|2448.71|2449.77|2448.27|2450.21|2448.71|2449.76|2448.26|0
1709620800000|2024-03-05 06:40:00|2449.78|2448.28|2449.78|2448.28|2449.78|2448.28|2449.55|2448.05|0
1709621100000|2024-03-05 06:45:00|2449.83|2448.33|2450.72|2449.22|2450.93|2449.43|2449.83|2448.33|0
1709621400000|2024-03-05 06:50:00|2450.5|2449|2450.07|2448.57|2450.5|2449|2449.85|2448.35|0
1709621700000|2024-03-05 06:55:00|2450.29|2448.79|2450.29|2448.79|2450.29|2448.79|2450.28|2448.78|0
1709622000000|2024-03-05 07:00:00|2450.72|2449.22|2451.6|2450.1|2452.48|2450.98|2450.72|2449.22|0
1709622300000|2024-03-05 07:05:00|2451.61|2450.11|2451.73|2450.23|2452.16|2450.66|2451.16|2449.66|0
1709622600000|2024-03-05 07:10:00|2451.29|2449.79|2451.01|2449.51|2451.9|2450.4|2451.01|2449.51|0
1709622900000|2024-03-05 07:15:00|2451.05|2449.55|2451.03|2449.53|2451.48|2449.98|2450.16|2448.66|0
1709623200000|2024-03-05 07:20:00|2450.59|2449.09|2450.98|2449.48|2451.79|2450.29|2450.54|2449.04|0
1709623500000|2024-03-05 07:25:00|2450.97|2449.47|2452.63|2451.13|2452.63|2451.13|2450.54|2449.04|0
1709623800000|2024-03-05 07:30:00|2452.61|2451.11|2450.48|2449.08|2452.61|2451.11|2450.36|2448.96|20
1709624100000|2024-03-05 07:35:00|||||||||2
1709624400000|2024-03-05 07:40:00|2450.36|2448.96|2450.36|2448.96|2450.36|2448.96|2449.48|2448.08|47
1709624700000|2024-03-05 07:45:00|2449.86|2448.46|2449.36|2447.96|2449.86|2448.46|2449.36|2447.96|26
1709625000000|2024-03-05 07:50:00|2449.48|2448.08|2449.23|2447.83|2449.61|2448.21|2449.23|2447.83|6
1709625300000|2024-03-05 07:55:00|2449.84|2448.34|2451.08|2449.58|2451.09|2449.59|2449.77|2448.27|0
1709625600000|2024-03-05 08:00:00|2451.95|2450.45|2446.16|2445.66|2452.39|2450.89|2446.16|2445.66|2905
1709625900000|2024-03-05 08:05:00|2445.91|2445.41|2447.91|2447.41|2449.16|2448.66|2445.41|2444.91|1992
1709626200000|2024-03-05 08:10:00|2448.16|2447.66|2448.41|2447.91|2449.91|2449.41|2447.91|2447.41|1616
1709626500000|2024-03-05 08:15:00|2448.66|2448.16|2449.53|2449.03|2450.41|2449.91|2448.16|2447.66|944
1709626800000|2024-03-05 08:20:00|2449.66|2449.16|2445.91|2445.41|2449.91|2449.41|2444.91|2444.41|962
1709627100000|2024-03-05 08:25:00|2446.16|2445.66|2448.91|2448.41|2449.03|2448.53|2445.91|2445.41|705
1709627400000|2024-03-05 08:30:00|2449.16|2448.66|2449.41|2448.91|2450.66|2450.16|2448.91|2448.41|988
1709627700000|2024-03-05 08:35:00|2449.53|2449.03|2447.66|2447.16|2449.91|2449.41|2447.41|2446.91|1108
1709628000000|2024-03-05 08:40:00|2447.72|2447.22|2444.72|2444.22|2447.97|2447.47|2443.47|2442.97|1032
1709628300000|2024-03-05 08:45:00|2444.97|2444.47|2447.22|2446.72|2447.72|2447.22|2443.47|2442.97|697
1709628600000|2024-03-05 08:50:00|2446.97|2446.47|2445.84|2445.34|2447.72|2447.22|2445.47|2444.97|435
1709628900000|2024-03-05 08:55:00|2445.72|2445.22|2444.47|2443.97|2445.97|2445.47|2442.97|2442.47|494
1709629200000|2024-03-05 09:00:00|2444.59|2444.09|2448.84|2448.34|2448.97|2448.47|2444.47|2443.97|708
1709629500000|2024-03-05 09:05:00|2448.97|2448.47|2447.97|2447.47|2449.47|2448.97|2446.22|2445.72|684
1709629800000|2024-03-05 09:10:00|2447.72|2447.22|2448.22|2447.72|2448.72|2448.22|2446.97|2446.47|408
1709630100000|2024-03-05 09:15:00|2447.97|2447.47|2447.47|2446.97|2448.72|2448.22|2446.97|2446.47|344
1709630400000|2024-03-05 09:20:00|2447.22|2446.72|2449.47|2448.97|2450.22|2449.72|2447.22|2446.72|479
1709630700000|2024-03-05 09:25:00|2449.72|2449.22|2449.72|2449.22|2450.22|2449.72|2448.84|2448.34|477
1709631000000|2024-03-05 09:30:00|2449.59|2449.09|2449.22|2448.72|2449.97|2449.47|2448.97|2448.47|356
1709631300000|2024-03-05 09:35:00|2448.97|2448.47|2447.72|2447.22|2449.22|2448.72|2447.47|2446.97|427
1709631600000|2024-03-05 09:40:00|2447.59|2447.09|2448.72|2448.22|2448.84|2448.34|2447.59|2447.09|273
1709631900000|2024-03-05 09:45:00|2448.47|2447.97|2446.47|2445.97|2448.72|2448.22|2446.22|2445.72|414
1709632200000|2024-03-05 09:50:00|2446.72|2446.22|2447.72|2447.22|2447.97|2447.47|2446.22|2445.72|419
1709632500000|2024-03-05 09:55:00|2447.97|2447.47|2448.47|2447.97|2448.97|2448.47|2447.97|2447.47|335
1709632800000|2024-03-05 10:00:00|2448.72|2448.22|2449.47|2448.97|2450.22|2449.72|2448.72|2448.22|433
1709633100000|2024-03-05 10:05:00|2449.22|2448.72|2449.97|2449.47|2450.22|2449.72|2449.22|2448.72|435
1709633400000|2024-03-05 10:10:00|2449.72|2449.22|2447.72|2447.22|2449.72|2449.22|2447.72|2447.22|610
1709633700000|2024-03-05 10:15:00|2447.97|2447.47|2446.72|2446.22|2448.22|2447.72|2446.47|2445.97|652
1709634000000|2024-03-05 10:20:00|2446.47|2445.97|2445.97|2445.47|2446.97|2446.47|2445.47|2444.97|416
1709634300000|2024-03-05 10:25:00|2446.22|2445.72|2445.47|2444.97|2446.22|2445.72|2444.97|2444.47|369
1709634600000|2024-03-05 10:30:00|2445.22|2444.72|2444.72|2444.22|2445.72|2445.22|2444.72|2444.22|519
1709634900000|2024-03-05 10:35:00|2444.97|2444.47|2446.22|2445.72|2446.22|2445.72|2444.47|2443.97|389
1709635200000|2024-03-05 10:40:00|2446.47|2445.97|2446.97|2446.47|2447.22|2446.72|2446.47|2445.97|352
1709635500000|2024-03-05 10:45:00|2447.22|2446.72|2447.72|2447.22|2447.97|2447.47|2446.97|2446.47|342
1709635800000|2024-03-05 10:50:00|2447.97|2447.47|2450.97|2450.47|2450.97|2450.47|2447.97|2447.47|770
1709636100000|2024-03-05 10:55:00|2451.22|2450.72|2449.97|2449.47|2451.47|2450.97|2449.72|2449.22|432
1709636400000|2024-03-05 11:00:00|2450.22|2449.72|2452.22|2451.72|2452.22|2451.72|2449.72|2449.22|614
1709636700000|2024-03-05 11:05:00|2451.97|2451.47|2452.47|2451.97|2452.72|2452.22|2451.72|2451.22|523
1709637000000|2024-03-05 11:10:00|2452.72|2452.22|2453.22|2452.72|2453.47|2452.97|2452.47|2451.97|515
1709637300000|2024-03-05 11:15:00|2453.34|2452.84|2453.22|2452.72|2453.97|2453.47|2452.72|2452.22|523
1709637600000|2024-03-05 11:20:00|2453.47|2452.97|2452.97|2452.47|2453.47|2452.97|2452.47|2451.97|483
1709637900000|2024-03-05 11:25:00|2453.22|2452.72|2453.22|2452.72|2453.72|2453.22|2452.97|2452.47|356
1709638200000|2024-03-05 11:30:00|2453.47|2452.97|2454.97|2454.47|2454.97|2454.47|2452.97|2452.47|441
1709638500000|2024-03-05 11:35:00|2454.84|2454.34|2453.47|2452.97|2454.97|2454.47|2452.97|2452.47|417
1709638800000|2024-03-05 11:40:00|2453.72|2453.22|2453.72|2453.22|2453.97|2453.47|2453.22|2452.72|288
1709639100000|2024-03-05 11:45:00|2453.47|2452.97|2452.72|2452.22|2453.97|2453.47|2452.22|2451.72|270
1709639400000|2024-03-05 11:50:00|2452.97|2452.47|2453.47|2452.97|2453.47|2452.97|2452.47|2451.97|262
1709639700000|2024-03-05 11:55:00|2453.22|2452.72|2452.47|2451.97|2453.47|2452.97|2452.47|2451.97|226
1709640000000|2024-03-05 12:00:00|2452.72|2452.22|2453.22|2452.72|2453.22|2452.72|2452.22|2451.72|344
1709640300000|2024-03-05 12:05:00|2453.47|2452.97|2453.97|2453.47|2453.97|2453.47|2453.47|2452.97|299
1709640600000|2024-03-05 12:10:00|2454.09|2453.59|2454.97|2454.47|2455.22|2454.72|2453.72|2453.22|308
1709640900000|2024-03-05 12:15:00|2454.72|2454.22|2454.97|2454.47|2455.47|2454.97|2454.72|2454.22|258
1709641200000|2024-03-05 12:20:00|2455.09|2454.59|2454.97|2454.47|2455.72|2455.22|2454.22|2453.72|318
1709641500000|2024-03-05 12:25:00|2455.22|2454.72|2454.72|2454.22|2455.47|2454.97|2454.72|2454.22|275
1709641800000|2024-03-05 12:30:00|2454.97|2454.47|2454.22|2453.72|2454.97|2454.47|2453.97|2453.47|289
1709642100000|2024-03-05 12:35:00|2454.09|2453.59|2453.97|2453.47|2454.22|2453.72|2453.22|2452.72|281
1709642400000|2024-03-05 12:40:00|2454.22|2453.72|2453.97|2453.47|2454.97|2454.47|2453.97|2453.47|232
1709642700000|2024-03-05 12:45:00|2453.72|2453.22|2452.97|2452.47|2453.97|2453.47|2452.22|2451.72|389
1709643000000|2024-03-05 12:50:00|2452.72|2452.22|2452.47|2451.97|2453.22|2452.72|2452.22|2451.72|358
1709643300000|2024-03-05 12:55:00|2452.22|2451.72|2452.22|2451.72|2452.47|2451.97|2451.97|2451.47|329
1709643600000|2024-03-05 13:00:00|2452.47|2451.97|2454.22|2453.72|2454.47|2453.97|2452.47|2451.97|545
1709643900000|2024-03-05 13:05:00|2453.97|2453.47|2455.95|2455.45|2456.72|2456.22|2453.97|2453.47|747
1709644200000|2024-03-05 13:10:00|2455.7|2455.2|2458.45|2457.95|2458.82|2458.32|2455.7|2455.2|639
1709644500000|2024-03-05 13:15:00|2458.32|2457.82|2458.45|2457.95|2458.7|2458.2|2457.7|2457.2|556
1709644800000|2024-03-05 13:20:00|2458.2|2457.7|2458.45|2457.95|2458.95|2458.45|2457.7|2457.2|640
1709645100000|2024-03-05 13:25:00|2458.2|2457.7|2456.95|2456.45|2458.45|2457.95|2456.95|2456.45|357
1709645400000|2024-03-05 13:30:00|2457.2|2456.7|2455.7|2455.2|2457.2|2456.7|2455.7|2455.2|359
1709645700000|2024-03-05 13:35:00|2455.45|2454.95|2453.7|2453.2|2455.45|2454.95|2453.7|2453.2|321
1709646000000|2024-03-05 13:40:00|2453.45|2452.95|2452.2|2451.7|2453.7|2453.2|2451.95|2451.45|319
1709646300000|2024-03-05 13:45:00|2452.07|2451.57|2452.95|2452.45|2453.2|2452.7|2451.7|2451.2|388
1709646600000|2024-03-05 13:50:00|2453.07|2452.57|2451.95|2451.45|2453.07|2452.57|2451.7|2451.2|197
1709646900000|2024-03-05 13:55:00|2452.2|2451.7|2451.45|2450.95|2452.45|2451.95|2451.2|2450.7|371
1709647200000|2024-03-05 14:00:00|2451.7|2451.2|2452.95|2452.45|2453.2|2452.7|2451.7|2451.2|480
1709647500000|2024-03-05 14:05:00|2452.7|2452.2|2453.45|2452.95|2453.7|2453.2|2452.45|2451.95|317
1709647800000|2024-03-05 14:10:00|2453.7|2453.2|2452.2|2451.7|2453.7|2453.2|2452.2|2451.7|324
1709648100000|2024-03-05 14:15:00|2451.95|2451.45|2452.45|2451.95|2452.45|2451.95|2450.45|2449.95|410
1709648400000|2024-03-05 14:20:00|2452.32|2451.82|2454.45|2453.95|2454.45|2453.95|2452.32|2451.82|4470
1709648700000|2024-03-05 14:25:00|2454.2|2453.7|2454.2|2453.7|2454.7|2454.2|2453.2|2452.7|546
1709649000000|2024-03-05 14:30:00|2454.45|2453.95|2452.45|2451.95|2454.7|2454.2|2452.32|2451.82|933
1709649300000|2024-03-05 14:35:00|2452.82|2452.32|2453.7|2453.2|2453.7|2453.2|2451.7|2451.2|654
1709649600000|2024-03-05 14:40:00|2453.82|2453.32|2453.95|2453.45|2454.82|2454.32|2452.95|2452.45|636
1709649900000|2024-03-05 14:45:00|2453.82|2453.32|2452.95|2452.45|2453.82|2453.32|2452.2|2451.7|684
1709650200000|2024-03-05 14:50:00|2452.7|2452.2|2451.95|2451.45|2453.32|2452.82|2451.2|2450.7|1346
1709650500000|2024-03-05 14:55:00|2451.7|2451.2|2451.95|2451.45|2452.95|2452.45|2451.7|2451.2|1054
1709650800000|2024-03-05 15:00:00|2451.2|2450.7|2456.7|2456.2|2457.45|2456.95|2451.2|2450.7|1326
1709651100000|2024-03-05 15:05:00|2456.45|2455.95|2454.2|2453.7|2457.2|2456.7|2453.95|2453.45|945
1709651400000|2024-03-05 15:10:00|2454.16|2453.66|2455.41|2454.91|2455.91|2455.41|2453.66|2453.16|839
1709651700000|2024-03-05 15:15:00|2455.66|2455.16|2454.16|2453.66|2456.03|2455.53|2453.66|2453.16|743
1709652000000|2024-03-05 15:20:00|2453.91|2453.41|2452.41|2451.91|2454.16|2453.66|2452.16|2451.66|658
1709652300000|2024-03-05 15:25:00|2452.28|2451.78|2452.66|2452.16|2452.91|2452.41|2451.66|2451.16|956
1709652600000|2024-03-05 15:30:00|2452.41|2451.91|2450.66|2450.16|2452.91|2452.41|2450.16|2449.66|715
1709652900000|2024-03-05 15:35:00|2450.53|2450.03|2450.53|2450.03|2451.41|2450.91|2450.16|2449.66|609
1709653200000|2024-03-05 15:40:00|2450.66|2450.16|2449.91|2449.41|2452.16|2451.66|2449.91|2449.41|909
1709653500000|2024-03-05 15:45:00|2449.66|2449.16|2448.41|2447.91|2450.91|2450.41|2448.41|2447.91|728
1709653800000|2024-03-05 15:50:00|2448.66|2448.16|2447.91|2447.41|2449.91|2449.41|2447.41|2446.91|982
1709654100000|2024-03-05 15:55:00|2448.16|2447.66|2448.66|2448.16|2449.41|2448.91|2447.91|2447.41|858
1709654400000|2024-03-05 16:00:00|2448.78|2448.28|2450.16|2449.66|2450.16|2449.66|2447.91|2447.41|816
1709654700000|2024-03-05 16:05:00|2449.91|2449.41|2449.66|2449.16|2450.41|2449.91|2449.66|2449.16|1040
1709655000000|2024-03-05 16:10:00|2449.91|2449.41|2448.91|2448.41|2449.91|2449.41|2448.16|2447.66|1153
1709655300000|2024-03-05 16:15:00|2449.16|2448.66|2449.41|2448.91|2449.91|2449.41|2448.91|2448.41|780
1709655600000|2024-03-05 16:20:00|2449.16|2448.66|2449.16|2447.66|2449.41|2448.91|2447.66|2447.16|3060
1709655900000|2024-03-05 16:25:00|2449.15|2447.65|2448.81|2447.31|2449.42|2447.92|2448.67|2447.17|987
1709656200000|2024-03-05 16:30:00|2448.82|2447.32|2449.36|2447.96|2449.36|2447.96|2447.61|2446.21|179
1709656500000|2024-03-05 16:35:00|2449.61|2448.21|2449.98|2448.58|2450.86|2449.46|2449.61|2448.21|248
1709656800000|2024-03-05 16:40:00|2449.86|2448.46|2447.86|2446.46|2449.86|2448.46|2447.86|2446.46|3011
1709657100000|2024-03-05 16:45:00|2447.61|2446.21|2448.61|2447.21|2448.61|2447.21|2447.23|2445.83|14
1709657400000|2024-03-05 16:50:00|2448.48|2447.08|2448.11|2446.71|2448.73|2447.33|2447.98|2446.58|33
1709657700000|2024-03-05 16:55:00|2448.23|2446.83|2448.66|2447.16|2448.66|2447.21|2448.23|2446.83|2012
1709658000000|2024-03-05 17:00:00|2448.65|2447.15|2449.54|2448.04|2449.55|2448.05|2448.64|2447.14|0
1709658300000|2024-03-05 17:05:00|2449.53|2448.03|2449.57|2448.07|2450.01|2448.51|2449.53|2448.03|0
1709658600000|2024-03-05 17:10:00|2449.58|2448.08|2450.02|2448.52|2450.48|2448.98|2449.55|2448.05|0
1709658900000|2024-03-05 17:15:00|2450.03|2448.53|2449.64|2448.14|2450.03|2448.53|2449.12|2447.62|0
1709659200000|2024-03-05 17:20:00|2449.63|2448.13|2450.55|2449.05|2450.55|2449.05|2449.62|2448.12|0
1709659500000|2024-03-05 17:25:00|2450.56|2449.06|2451.01|2449.51|2451.02|2449.52|2450.55|2449.05|0
1709659800000|2024-03-05 17:30:00|2451|2449.5|2450.97|2449.47|2451|2449.5|2450.52|2449.02|0
1709660100000|2024-03-05 17:35:00|2450.96|2449.46|2450.49|2448.99|2450.96|2449.46|2450.49|2448.99|0
1709660400000|2024-03-05 17:40:00|2450.48|2448.98|2450.08|2448.58|2450.48|2448.98|2449.58|2448.08|0
1709660700000|2024-03-05 17:45:00|2450.09|2448.59|2450.07|2448.57|2450.56|2449.06|2450.07|2448.57|0
1709661000000|2024-03-05 17:50:00|2450.08|2448.58|2450.08|2448.58|2450.53|2449.03|2449.61|2448.11|0
1709661300000|2024-03-05 17:55:00|2450.09|2448.59|2450.07|2448.57|2450.54|2449.04|2450.07|2448.57|0
1709661600000|2024-03-05 18:00:00|2450.08|2448.58|2449.17|2447.67|2450.08|2448.58|2449.15|2447.65|0
1709661900000|2024-03-05 18:05:00|2449.16|2447.66|2450.09|2448.59|2450.09|2448.59|2448.94|2447.44|0
1709662200000|2024-03-05 18:10:00|2450.08|2448.58|2449.2|2447.7|2450.08|2448.58|2449.19|2447.69|0
1709662500000|2024-03-05 18:15:00|2449.64|2448.14|2447.39|2445.89|2449.65|2448.15|2447.39|2445.89|0
1709662800000|2024-03-05 18:20:00|2447.38|2445.88|2447.55|2446.05|2448|2446.5|2447.38|2445.88|0
1709663100000|2024-03-05 18:25:00|2447.54|2446.04|2448.02|2446.52|2448.47|2446.97|2447.54|2446.04|0
1709663400000|2024-03-05 18:30:00|2448.01|2446.51|2448.92|2447.42|2449.38|2447.88|2447.57|2446.07|0
1709663700000|2024-03-05 18:35:00|2448.93|2447.43|2447.55|2446.05|2449.38|2447.88|2447.1|2445.6|0
1709664000000|2024-03-05 18:40:00|2447.54|2446.04|2446.61|2445.11|2447.55|2446.05|2446.16|2444.66|0
1709664300000|2024-03-05 18:45:00|2446.6|2445.1|2446.61|2445.11|2447.08|2445.58|2446.16|2444.66|0
1709664600000|2024-03-05 18:50:00|2446.62|2445.12|2446.62|2445.12|2447.09|2445.59|2445.26|2443.76|0
1709664900000|2024-03-05 18:55:00|2446.63|2445.13|2445.26|2443.76|2446.63|2445.13|2444.83|2443.33|0
1709665200000|2024-03-05 19:00:00|2445.25|2443.75|2445.28|2443.78|2445.74|2444.24|2444.38|2442.88|0
1709665500000|2024-03-05 19:05:00|2445.29|2443.79|2445.77|2444.27|2446.23|2444.73|2444.38|2442.88|0
1709665800000|2024-03-05 19:10:00|2445.76|2444.26|2445.76|2444.26|2447.1|2445.6|2445.75|2444.25|0
1709666100000|2024-03-05 19:15:00|2445.77|2444.27|2445.78|2444.28|2447.14|2445.64|2445.77|2444.27|0
1709666400000|2024-03-05 19:20:00|2445.77|2444.27|2446.22|2444.72|2446.68|2445.18|2445.76|2444.26|0
1709666700000|2024-03-05 19:25:00|2445.78|2444.28|2446.22|2444.72|2446.24|2444.74|2445.77|2444.27|0
1709667000000|2024-03-05 19:30:00|2446.21|2444.71|2443.89|2442.39|2446.21|2444.71|2443.89|2442.39|0
1709667300000|2024-03-05 19:35:00|2444.11|2442.61|2444.31|2442.81|2444.78|2443.28|2443.4|2441.9|0
1709667600000|2024-03-05 19:40:00|2444.3|2442.8|2442.95|2441.45|2444.76|2443.26|2442.95|2441.45|0
1709667900000|2024-03-05 19:45:00|2442.94|2441.44|2442.1|2440.6|2442.95|2441.45|2442.09|2440.59|0
1709668200000|2024-03-05 19:50:00|2442.11|2440.61|2441.04|2439.54|2442.58|2441.08|2441.03|2439.53|0
1709668500000|2024-03-05 19:55:00|2441.03|2439.53|2441.62|2440.12|2441.62|2440.12|2441.01|2439.51|0
1709668800000|2024-03-05 20:00:00|2441.61|2440.11|2441.27|2439.77|2441.63|2440.13|2440.38|2438.88|0
1709669100000|2024-03-05 20:05:00|2441.28|2439.78|2440.84|2439.34|2441.74|2440.24|2440.81|2439.31|0
1709669400000|2024-03-05 20:10:00|2440.87|2439.37|2439.94|2438.44|2441.32|2439.82|2439.93|2438.43|0
1709669700000|2024-03-05 20:15:00|2439.95|2438.45|2439.53|2438.03|2439.97|2438.47|2439.51|2438.01|0
1709670000000|2024-03-05 20:20:00|2439.52|2438.02|2439.52|2438.02|2439.54|2438.04|2438.13|2436.63|0
1709670300000|2024-03-05 20:25:00|2439.51|2438.01|2439.04|2437.54|2439.53|2438.03|2439.03|2437.53|0
1709670600000|2024-03-05 20:30:00|2439.03|2437.53|2440.87|2439.37|2441.31|2439.81|2439.02|2437.52|0
1709670900000|2024-03-05 20:35:00|2440.86|2439.36|2440.86|2439.36|2441.33|2439.83|2440.84|2439.34|0
1709671200000|2024-03-05 20:40:00|2440.87|2439.37|2441.33|2439.83|2441.34|2439.84|2440.4|2438.9|0
1709671500000|2024-03-05 20:45:00|2441.32|2439.82|2443.12|2441.62|2443.17|2441.67|2440.88|2439.38|0
1709671800000|2024-03-05 20:50:00|2443.14|2441.64|2444.93|2443.43|2444.94|2443.44|2442.64|2441.14|0
1709672100000|2024-03-05 20:55:00|2444.91|2443.41|2444.96|2443.46|2445.85|2444.35|2444.46|2442.96|0
1709672400000|2024-03-05 21:00:00|2444.66|2443.16|2446.05|2444.55|2446.5|2445|2444.43|2442.93|0
1709672700000|2024-03-05 21:05:00|2446.14|2444.64|2446.5|2445|2447.13|2445.63|2445.95|2444.45|0
1709673000000|2024-03-05 21:10:00|2446.49|2444.99|2446.58|2445.08|2447.21|2445.71|2445.94|2444.44|0
1709673300000|2024-03-05 21:15:00|2446.62|2445.12|2446.04|2444.54|2446.8|2445.3|2445.94|2444.44|0
1709673600000|2024-03-05 21:20:00|2446.13|2444.63|2446.49|2444.99|2446.49|2444.99|2446.13|2444.63|0
1709673900000|2024-03-05 21:25:00|2446.58|2445.08|2446.26|2444.76|2446.67|2445.17|2446.26|2444.76|0
1709674200000|2024-03-05 21:30:00|2446.13|2444.63|2445.93|2444.43|2446.13|2444.63|2445.93|2444.43|0
1709674500000|2024-03-05 21:35:00|2445.94|2444.44|2446.48|2444.98|2446.48|2444.98|2445.94|2444.44|0
1709674800000|2024-03-05 21:40:00|2446.47|2444.97|2446.34|2444.84|2446.48|2444.98|2445.98|2444.48|0
1709675100000|2024-03-05 21:45:00|2446.48|2444.98|2446.66|2445.16|2446.79|2445.29|2446.34|2444.84|0
1709675400000|2024-03-05 21:50:00|2446.75|2445.25|2446.88|2445.38|2447.11|2445.61|2446.66|2445.16|0
1709675700000|2024-03-05 21:55:00|2446.93|2445.43|2446.93|2445.43|2447.15|2445.65|2446.93|2445.43|0
1709676000000|2024-03-05 22:00:00|2446.92|2445.42|2446.84|2445.34|2447.02|2445.52|2446.84|2445.34|0
1709676300000|2024-03-05 22:05:00|2446.93|2445.43|2446.88|2445.38|2446.97|2445.47|2446.88|2445.38|0
1709676600000|2024-03-05 22:10:00|2446.93|2445.43|2447.06|2445.56|2447.06|2445.56|2446.79|2445.29|0
1709676900000|2024-03-05 22:15:00|2446.93|2445.43|2446.97|2445.47|2447.15|2445.65|2446.93|2445.43|0
1709677200000|2024-03-05 22:20:00|2446.98|2445.48|2447.06|2445.56|2447.11|2445.61|2446.93|2445.43|0
1709677500000|2024-03-05 22:25:00|2447.02|2445.52|2447.2|2445.7|2447.33|2445.83|2447.02|2445.52|0
1709677800000|2024-03-05 22:30:00|2447.15|2445.65|2447.58|2446.08|2447.58|2446.08|2447.11|2445.61|0
1709678100000|2024-03-05 22:35:00|2447.49|2445.99|2447.36|2445.86|2447.54|2446.04|2447.31|2445.81|0
1709678400000|2024-03-05 22:40:00|2447.31|2445.81|2447.45|2445.95|2447.49|2445.99|2447.31|2445.81|0
1709678700000|2024-03-05 22:45:00|2447.4|2445.9|2447.45|2445.95|2447.63|2446.13|2447.4|2445.9|0
1709679000000|2024-03-05 22:50:00|2447.44|2445.94|2447.45|2445.95|2447.49|2445.99|2447.36|2445.86|0
1709679300000|2024-03-05 22:55:00|2447.44|2445.94|2447.49|2445.99|2447.49|2445.99|2447.27|2445.77|0
1709679600000|2024-03-05 23:00:00|2447.31|2445.81|2445.82|2444.32|2447.31|2445.81|2445.78|2444.28|0
1709679900000|2024-03-05 23:05:00|2445.78|2444.28|2445.78|2444.28|2445.82|2444.32|2445.42|2443.92|0
1709680200000|2024-03-05 23:10:00|2445.82|2444.32|2445.73|2444.23|2446.73|2445.23|2445.42|2443.92|0
1709680500000|2024-03-05 23:15:00|2445.64|2444.14|2446.05|2444.55|2446.05|2444.55|2445.42|2443.92|0
1709680800000|2024-03-05 23:20:00|2446.18|2444.68|2446.05|2444.55|2446.37|2444.87|2445.82|2444.32|0
1709681100000|2024-03-05 23:25:00|2445.96|2444.46|2446.18|2444.68|2446.18|2444.68|2445.73|2444.23|0
1709681400000|2024-03-05 23:30:00|2446.19|2444.69|2445.73|2444.23|2446.37|2444.87|2444.97|2443.47|0
1709681700000|2024-03-05 23:35:00|2445.69|2444.19|2445.82|2444.32|2446.37|2444.87|2445.64|2444.14|0
1709682000000|2024-03-05 23:40:00|2445.78|2444.28|2446.18|2444.68|2446.18|2444.68|2445.73|2444.23|0
1709682300000|2024-03-05 23:45:00|2446.05|2444.55|2445.82|2444.32|2446.32|2444.82|2445.51|2444.01|0
1709682600000|2024-03-05 23:50:00|2445.83|2444.33|2445.82|2444.32|2446.05|2444.55|2445.82|2444.32|0
1709682900000|2024-03-05 23:55:00|2445.83|2444.33|2445.78|2444.28|2445.96|2444.46|2445.51|2444.01|0
1709683200000|2024-03-06 00:00:00|2445.73|2444.23|2445.1|2443.6|2445.82|2444.32|2445.1|2443.6|0
1709683500000|2024-03-06 00:05:00|2445.15|2443.65|2445.28|2443.78|2445.64|2444.14|2445.1|2443.6|0
1709683800000|2024-03-06 00:10:00|2445.1|2443.6|2445.28|2443.78|2445.42|2443.92|2445.01|2443.51|0
1709684100000|2024-03-06 00:15:00|2445.19|2443.69|2445.62|2444.12|2445.63|2444.13|2445.1|2443.6|0
1709684400000|2024-03-06 00:20:00|2445.63|2444.13|2445.63|2444.13|2445.63|2444.13|2445.18|2443.68|0
1709684700000|2024-03-06 00:25:00|2446.07|2444.57|2446.52|2445.02|2446.95|2445.45|2446.06|2444.56|0
1709685000000|2024-03-06 00:30:00|2446.96|2445.46|2446.52|2445.02|2446.96|2445.46|2446.51|2445.01|0
1709685300000|2024-03-06 00:35:00|2446.51|2445.01|2446.51|2445.01|2446.51|2445.01|2445.63|2444.13|0
1709685600000|2024-03-06 00:40:00|2446.5|2445|2446.49|2444.99|2446.51|2445.01|2446.49|2444.99|0
1709685900000|2024-03-06 00:45:00|2446.5|2445|2445.6|2444.1|2446.5|2445|2445.59|2444.09|0
1709686200000|2024-03-06 00:50:00|2445.59|2444.09|2446.04|2444.54|2446.04|2444.54|2445.59|2444.09|0
1709686500000|2024-03-06 00:55:00|2446.03|2444.53|2446.03|2444.53|2446.04|2444.54|2445.59|2444.09|0
1709686800000|2024-03-06 01:00:00|2445.59|2444.09|2446.49|2444.99|2446.49|2444.99|2445.59|2444.09|0
1709687100000|2024-03-06 01:05:00|2446.5|2445|2446.93|2445.43|2446.94|2445.44|2446.49|2444.99|0
1709687400000|2024-03-06 01:10:00|2446.5|2445|2447.37|2445.87|2447.38|2445.88|2446.5|2445|0
1709687700000|2024-03-06 01:15:00|2447.36|2445.86|2447.82|2446.32|2447.82|2446.32|2447.36|2445.86|0
1709688000000|2024-03-06 01:20:00|2448.26|2446.76|2447.8|2446.3|2448.27|2446.77|2447.8|2446.3|0
1709688300000|2024-03-06 01:25:00|2447.81|2446.31|2447.81|2446.31|2447.81|2446.31|2447.36|2445.86|0
1709688600000|2024-03-06 01:30:00|2447.8|2446.3|2447.8|2446.3|2448.25|2446.75|2447.8|2446.3|0
1709688900000|2024-03-06 01:35:00|2447.79|2446.29|2447.35|2445.85|2447.8|2446.3|2446.89|2445.39|0
1709689200000|2024-03-06 01:40:00|2446.91|2445.41|2447.35|2445.85|2447.35|2445.85|2446.9|2445.4|0
1709689500000|2024-03-06 01:45:00|2447.34|2445.84|2447.35|2445.85|2447.35|2445.85|2447.34|2445.84|0
1709689800000|2024-03-06 01:50:00|2447.34|2445.84|2447.79|2446.29|2447.8|2446.3|2447.34|2445.84|0
1709690100000|2024-03-06 01:55:00|2447.8|2446.3|2448.23|2446.73|2448.24|2446.74|2447.79|2446.29|0
1709690400000|2024-03-06 02:00:00|2448.24|2446.74|2448.24|2446.74|2448.24|2446.74|2447.79|2446.29|0
1709690700000|2024-03-06 02:05:00|2448.25|2446.75|2448.24|2446.74|2448.25|2446.75|2448.24|2446.74|0
1709691000000|2024-03-06 02:10:00|2448.25|2446.75|2448.25|2446.75|2448.25|2446.75|2448.24|2446.74|0
1709691300000|2024-03-06 02:15:00|2448.69|2447.19|2448.68|2447.18|2448.69|2447.19|2448.25|2446.75|0
1709691600000|2024-03-06 02:20:00|2448.69|2447.19|2448.71|2447.21|2449.15|2447.65|2448.68|2447.18|0
1709691900000|2024-03-06 02:25:00|2448.93|2447.43|2448.69|2447.19|2448.93|2447.43|2448.25|2446.75|0
1709692200000|2024-03-06 02:30:00|2448.7|2447.2|2449.14|2447.64|2449.14|2447.64|2448.69|2447.19|0
1709692500000|2024-03-06 02:35:00|2449.13|2447.63|2450.02|2448.52|2450.02|2448.52|2449.13|2447.63|0
1709692800000|2024-03-06 02:40:00|2449.58|2448.08|2449.59|2448.09|2450.02|2448.52|2449.58|2448.08|0
1709693100000|2024-03-06 02:45:00|2449.58|2448.08|2449.58|2448.08|2449.59|2448.09|2449.58|2448.08|0
1709693400000|2024-03-06 02:50:00|2449.57|2448.07|2449.14|2447.64|2449.58|2448.08|2449.13|2447.63|0
1709693700000|2024-03-06 02:55:00|2449.13|2447.63|2449.13|2447.63|2449.14|2447.64|2449.13|2447.63|0
1709694000000|2024-03-06 03:00:00|2449.12|2447.62|2449.13|2447.63|2449.13|2447.63|2449.12|2447.62|0
1709694300000|2024-03-06 03:05:00|2449.12|2447.62|2449.13|2447.63|2449.13|2447.63|2449.12|2447.62|0
1709694600000|2024-03-06 03:10:00|2449.14|2447.64|2449.13|2447.63|2449.14|2447.64|2449.13|2447.63|0
1709694900000|2024-03-06 03:15:00|2449.12|2447.62|2449.13|2447.63|2449.13|2447.63|2449.12|2447.62|0
1709695200000|2024-03-06 03:20:00|2449.12|2447.62|2449.14|2447.64|2449.57|2448.07|2449.12|2447.62|0
1709695500000|2024-03-06 03:25:00|2449.13|2447.63|2450.46|2448.96|2450.47|2448.97|2449.13|2447.63|0
1709695800000|2024-03-06 03:30:00|2450.47|2448.97|2450.03|2448.53|2450.47|2448.97|2449.59|2448.09|0
1709697000000|2024-03-06 03:50:00|2450.05|2448.55|2450.73|2449.23|2450.93|2449.43|2450.04|2448.54|0
1709697300000|2024-03-06 03:55:00|2450.95|2449.45|2450.94|2449.44|2450.95|2449.45|2450.49|2448.99|0
1709697600000|2024-03-06 04:00:00|2450.95|2449.45|2450.97|2449.47|2450.98|2449.48|2450.94|2449.44|0
1709697900000|2024-03-06 04:05:00|2450.96|2449.46|2450.96|2449.46|2451.4|2449.9|2450.96|2449.46|0
1709698200000|2024-03-06 04:10:00|2450.97|2449.47|2450.96|2449.46|2451.18|2449.68|2450.96|2449.46|0
1709698500000|2024-03-06 04:15:00|2451.4|2449.9|2451.4|2449.9|2451.4|2449.9|2451.4|2449.9|0
1709698800000|2024-03-06 04:20:00|2451.39|2449.89|2451.39|2449.89|2451.39|2449.89|2451.39|2449.89|0
1709699100000|2024-03-06 04:25:00|2450.95|2449.45|2450.95|2449.45|2451.39|2449.89|2450.94|2449.44|0
1709699400000|2024-03-06 04:30:00|2450.94|2449.44|2450.91|2449.41|2450.94|2449.44|2450.91|2449.41|0
1709699700000|2024-03-06 04:35:00|2450.47|2448.97|2451.35|2449.85|2451.35|2449.85|2450.47|2448.97|0
1709700000000|2024-03-06 04:40:00|2451.36|2449.86|2450.92|2449.42|2451.36|2449.86|2450.92|2449.42|0
1709700300000|2024-03-06 04:45:00|2451.14|2449.64|2451.14|2449.64|2451.36|2449.86|2450.92|2449.42|0
1709700600000|2024-03-06 04:50:00|2450.92|2449.42|2451.79|2450.29|2451.8|2450.3|2450.92|2449.42|0
1709700900000|2024-03-06 04:55:00|2451.8|2450.3|2451.81|2450.31|2451.81|2450.31|2451.8|2450.3|0
1709701200000|2024-03-06 05:00:00|2451.82|2450.32|2451.82|2450.32|2451.82|2450.32|2451.81|2450.31|0
1709701500000|2024-03-06 05:05:00|2451.81|2450.31|2451.81|2450.31|2451.81|2450.31|2451.81|2450.31|0
1709701800000|2024-03-06 05:10:00|2451.82|2450.32|2452.26|2450.76|2452.26|2450.76|2451.81|2450.31|0
1709702100000|2024-03-06 05:15:00|2452.25|2450.75|2451.81|2450.31|2452.26|2450.76|2451.81|2450.31|0
1709702700000|2024-03-06 05:25:00|2451.8|2450.3|2451.8|2450.3|2451.8|2450.3|2451.8|2450.3|0
1709703000000|2024-03-06 05:30:00|2451.81|2450.31|2451.81|2450.31|2452.25|2450.75|2451.81|2450.31|0
1709703300000|2024-03-06 05:35:00|2452.03|2450.53|2452.26|2450.76|2452.26|2450.76|2452.03|2450.53|0
1709703600000|2024-03-06 05:40:00|2452.27|2450.77|2452.27|2450.77|2452.27|2450.77|2452.27|2450.77|0
1709703900000|2024-03-06 05:45:00|2452.26|2450.76|2452.25|2450.75|2452.27|2450.77|2452.25|2450.75|0
1709704200000|2024-03-06 05:50:00|2452.26|2450.76|2451.82|2450.32|2452.26|2450.76|2451.82|2450.32|0
1709704500000|2024-03-06 05:55:00|2451.84|2450.34|2451.84|2450.34|2451.84|2450.34|2451.84|2450.34|0
1709704800000|2024-03-06 06:00:00|2451.85|2450.35|2450.96|2449.46|2452.29|2450.79|2450.96|2449.46|0
1709705100000|2024-03-06 06:05:00|2450.95|2449.45|2450.96|2449.46|2450.96|2449.46|2450.51|2449.01|0
1709705400000|2024-03-06 06:10:00|2450.95|2449.45|2450.96|2449.46|2450.96|2449.46|2450.53|2449.03|0
1709705700000|2024-03-06 06:15:00|2450.94|2449.44|2451.39|2449.89|2451.39|2449.89|2450.94|2449.44|0
1709706000000|2024-03-06 06:20:00|2451.38|2449.88|2451.16|2449.66|2451.39|2449.89|2450.94|2449.44|0
1709706300000|2024-03-06 06:25:00|2450.94|2449.44|2450.49|2448.99|2451.16|2449.66|2450.49|2448.99|0
1709706600000|2024-03-06 06:30:00|2450.71|2449.21|2450.94|2449.44|2451.16|2449.66|2450.49|2448.99|0
1709706900000|2024-03-06 06:35:00|2450.92|2449.42|2450.92|2449.42|2451.36|2449.86|2450.92|2449.42|0
1709707200000|2024-03-06 06:40:00|2450.93|2449.43|2450.92|2449.42|2450.93|2449.43|2450.92|2449.42|0
1709707500000|2024-03-06 06:45:00|2450.93|2449.43|2450.48|2448.98|2450.93|2449.43|2450.48|2448.98|0
1709707800000|2024-03-06 06:50:00|2450.49|2448.99|2450.49|2448.99|2450.49|2448.99|2450.48|2448.98|0
1709708100000|2024-03-06 06:55:00|2450.48|2448.98|2450.49|2448.99|2450.49|2448.99|2450.48|2448.98|0
1709708400000|2024-03-06 07:00:00|2450.5|2449|2449.54|2448.04|2450.94|2449.44|2449.54|2448.04|0
1709708700000|2024-03-06 07:05:00|2449.55|2448.05|2449.98|2448.48|2450.43|2448.93|2449.55|2448.05|0
1709709000000|2024-03-06 07:10:00|2450.42|2448.92|2449.55|2448.05|2450.42|2448.92|2449.54|2448.04|0
1709709300000|2024-03-06 07:15:00|2449.98|2448.48|2449.54|2448.04|2449.99|2448.49|2449.08|2447.58|0
1709709600000|2024-03-06 07:20:00|2449.1|2447.6|2449.1|2447.6|2449.1|2447.6|2449.1|2447.6|0
1709709900000|2024-03-06 07:25:00|2449.54|2448.04|2449.1|2447.6|2449.54|2448.04|2449.09|2447.59|0
1709710200000|2024-03-06 07:30:00|2449.08|2447.58|2447.36|2445.96|2449.48|2448.08|2447.36|2445.96|11
1709710500000|2024-03-06 07:35:00|2447.86|2446.46|2449.23|2447.83|2449.36|2447.96|2447.86|2446.46|3
1709710800000|2024-03-06 07:40:00|2449.36|2447.96|2449.48|2448.08|2449.48|2448.08|2449.36|2447.96|0
1709711100000|2024-03-06 07:45:00|2450.11|2448.71|2449.36|2447.96|2450.11|2448.71|2449.36|2447.96|5
1709711400000|2024-03-06 07:50:00|2448.61|2447.21|2447.73|2446.33|2448.61|2447.21|2447.48|2446.08|7
1709711700000|2024-03-06 07:55:00|2448.22|2446.72|2449.44|2447.94|2449.88|2448.38|2448.21|2446.71|0
1709712000000|2024-03-06 08:00:00|2449.87|2448.37|2445.16|2444.66|2449.88|2448.66|2444.03|2443.53|2510
1709712300000|2024-03-06 08:05:00|2445.28|2444.78|2445.66|2445.16|2446.91|2446.41|2444.66|2444.16|1776
1709712600000|2024-03-06 08:10:00|2445.53|2445.03|2446.16|2445.66|2447.16|2446.66|2444.41|2443.91|1389
1709712900000|2024-03-06 08:15:00|2446.41|2445.91|2446.91|2446.41|2447.16|2446.66|2445.28|2444.78|930
1709713200000|2024-03-06 08:20:00|2447.16|2446.66|2445.66|2445.16|2447.41|2446.91|2445.41|2444.91|854
1709713500000|2024-03-06 08:25:00|2445.91|2445.41|2447.16|2446.66|2447.16|2446.66|2445.66|2445.16|764
1709713800000|2024-03-06 08:30:00|2446.66|2446.16|2447.41|2446.91|2448.16|2447.66|2445.91|2445.41|1310
1709714100000|2024-03-06 08:35:00|2447.28|2446.78|2450.41|2449.91|2450.66|2450.16|2446.91|2446.41|1126
1709714400000|2024-03-06 08:40:00|2450.45|2449.95|2449.45|2448.95|2451.2|2450.7|2449.45|2448.95|1011
1709714700000|2024-03-06 08:45:00|2448.95|2448.45|2448.2|2447.7|2449.45|2448.95|2447.95|2447.45|666
1709715000000|2024-03-06 08:50:00|2447.95|2447.45|2443.95|2443.45|2447.95|2447.45|2443.82|2443.32|1065
1709715300000|2024-03-06 08:55:00|2443.7|2443.2|2443.7|2443.2|2444.45|2443.95|2442.7|2442.2|1074
1709715600000|2024-03-06 09:00:00|2443.95|2443.45|2445.7|2445.2|2445.95|2445.45|2443.2|2442.7|950
1709715900000|2024-03-06 09:05:00|2445.45|2444.95|2447.7|2447.2|2447.95|2447.45|2445.2|2444.7|878
1709716200000|2024-03-06 09:10:00|2447.45|2446.95|2448.7|2448.2|2449.2|2448.7|2447.45|2446.95|653
1709716500000|2024-03-06 09:15:00|2448.57|2448.07|2451.45|2450.95|2451.57|2451.07|2448.2|2447.7|746
1709716800000|2024-03-06 09:20:00|2451.2|2450.7|2450.95|2450.45|2451.45|2450.95|2449.7|2449.2|660
1709717100000|2024-03-06 09:25:00|2451.07|2450.57|2449.82|2449.32|2451.07|2450.57|2449.57|2449.07|508
1709717400000|2024-03-06 09:30:00|2449.7|2449.2|2451.2|2450.7|2451.2|2450.7|2449.2|2448.7|561
1709717700000|2024-03-06 09:35:00|2451.45|2450.95|2452.2|2451.7|2452.7|2452.2|2450.95|2450.45|578
1709718000000|2024-03-06 09:40:00|2451.95|2451.45|2454.7|2454.2|2455.45|2454.95|2451.95|2451.45|763
1709718300000|2024-03-06 09:45:00|2454.45|2453.95|2452.32|2451.82|2454.7|2454.2|2451.95|2451.45|689
1709718600000|2024-03-06 09:50:00|2452.2|2451.7|2454.95|2454.45|2455.45|2454.95|2452.2|2451.7|612
1709718900000|2024-03-06 09:55:00|2454.7|2454.2|2456.45|2455.95|2456.45|2455.95|2454.45|2453.95|605
1709719200000|2024-03-06 10:00:00|2456.32|2455.82|2459.2|2458.7|2459.95|2459.45|2456.2|2455.7|1244
1709719500000|2024-03-06 10:05:00|2458.95|2458.45|2458.7|2458.2|2459.7|2459.2|2458.57|2458.07|829
1709719800000|2024-03-06 10:10:00|2458.45|2457.95|2457.2|2456.7|2458.82|2458.32|2456.7|2456.2|621
1709720100000|2024-03-06 10:15:00|2456.95|2456.45|2457.45|2456.95|2458.45|2457.95|2456.45|2455.95|530
1709720400000|2024-03-06 10:20:00|2457.7|2457.2|2453.95|2453.45|2457.7|2457.2|2453.95|2453.45|603
1709720700000|2024-03-06 10:25:00|2454.07|2453.57|2453.95|2453.45|2454.7|2454.2|2453.7|2453.2|462
1709721000000|2024-03-06 10:30:00|2454.2|2453.7|2454.7|2454.2|2455.7|2455.2|2453.95|2453.45|551
1709721300000|2024-03-06 10:35:00|2454.45|2453.95|2454.32|2453.82|2455.45|2454.95|2453.7|2453.2|560
1709721600000|2024-03-06 10:40:00|2454.45|2453.95|2453.7|2453.2|2454.7|2454.2|2453.2|2452.7|637
1709721900000|2024-03-06 10:45:00|2453.45|2452.95|2453.95|2453.45|2454.2|2453.7|2452.95|2452.45|1024
1709722200000|2024-03-06 10:50:00|2453.7|2453.2|2453.2|2452.7|2454.2|2453.7|2452.95|2452.45|335
1709722500000|2024-03-06 10:55:00|2453.45|2452.95|2452.45|2451.95|2453.95|2453.45|2452.2|2451.7|409
1709722800000|2024-03-06 11:00:00|2452.57|2452.07|2452.95|2452.45|2453.7|2453.2|2452.2|2451.7|729
1709723100000|2024-03-06 11:05:00|2452.7|2452.2|2451.95|2451.45|2452.7|2452.2|2451.2|2450.7|657
1709723400000|2024-03-06 11:10:00|2451.7|2451.2|2452.7|2452.2|2452.7|2452.2|2451.2|2450.7|437
1709723700000|2024-03-06 11:15:00|2452.95|2452.45|2454.7|2454.2|2454.7|2454.2|2452.95|2452.45|1671
1709724000000|2024-03-06 11:20:00|2454.95|2454.45|2456.2|2455.7|2456.2|2455.7|2454.32|2453.82|496
1709724300000|2024-03-06 11:25:00|2456.45|2455.95|2458.2|2457.7|2458.2|2457.7|2456.45|2455.95|524
1709724600000|2024-03-06 11:30:00|2457.95|2457.45|2457.45|2456.95|2458.7|2458.2|2456.2|2455.7|649
1709724900000|2024-03-06 11:35:00|2457.7|2457.2|2457.45|2456.95|2457.95|2457.45|2456.95|2456.45|625
1709725200000|2024-03-06 11:40:00|2457.2|2456.7|2457.45|2456.95|2457.95|2457.45|2456.7|2456.2|527
1709725500000|2024-03-06 11:45:00|2457.7|2457.2|2457.95|2457.45|2458.45|2457.95|2456.95|2456.45|485
1709725800000|2024-03-06 11:50:00|2457.7|2457.2|2455.7|2455.2|2457.7|2457.2|2455.2|2454.7|560
1709726100000|2024-03-06 11:55:00|2455.57|2455.07|2455.45|2454.95|2456.7|2456.2|2455.2|2454.7|680
1709726400000|2024-03-06 12:00:00|2455.7|2455.2|2456.7|2456.2|2457.2|2456.7|2455.7|2455.2|452
1709726700000|2024-03-06 12:05:00|2456.45|2455.95|2458.45|2457.95|2458.7|2458.2|2456.45|2455.95|647
1709727000000|2024-03-06 12:10:00|2458.7|2458.2|2458.45|2457.95|2459.2|2458.7|2458.2|2457.7|468
1709727300000|2024-03-06 12:15:00|2458.2|2457.7|2454.95|2454.45|2458.7|2458.2|2454.7|2454.2|529
1709727600000|2024-03-06 12:20:00|2454.82|2454.32|2454.95|2454.45|2455.45|2454.95|2454.2|2453.7|424
1709727900000|2024-03-06 12:25:00|2454.7|2454.2|2456.7|2456.2|2456.7|2456.2|2454.45|2453.95|538
1709728200000|2024-03-06 12:30:00|2456.95|2456.45|2458.45|2457.95|2458.95|2458.45|2456.95|2456.45|625
1709728500000|2024-03-06 12:35:00|2458.7|2458.2|2459.95|2459.45|2460.2|2459.7|2458.7|2458.2|537
1709728800000|2024-03-06 12:40:00|2460.01|2459.51|2461.01|2460.51|2461.51|2461.01|2459.63|2459.13|563
1709729100000|2024-03-06 12:45:00|2461.26|2460.76|2459.76|2459.26|2461.26|2460.76|2459.63|2459.13|469
1709729400000|2024-03-06 12:50:00|2459.38|2458.88|2459.51|2459.01|2460.01|2459.51|2458.76|2458.26|455
1709729700000|2024-03-06 12:55:00|2459.26|2458.76|2459.26|2458.76|2459.76|2459.26|2458.76|2458.26|306
1709730000000|2024-03-06 13:00:00|2459.01|2458.51|2458.01|2457.51|2459.26|2458.76|2458.01|2457.51|534
1709730300000|2024-03-06 13:05:00|2458.26|2457.76|2456.76|2456.26|2458.51|2458.01|2456.51|2456.01|453
1709730600000|2024-03-06 13:10:00|2457.26|2456.76|2457.51|2457.01|2458.01|2457.51|2457.01|2456.51|466
1709730900000|2024-03-06 13:15:00|2457.63|2457.13|2456.63|2456.13|2457.76|2457.26|2456.01|2455.51|593
1709731200000|2024-03-06 13:20:00|2456.76|2456.26|2456.63|2456.13|2457.38|2456.88|2456.01|2455.51|387
1709731500000|2024-03-06 13:25:00|2456.51|2456.01|2456.26|2455.76|2457.01|2456.51|2455.76|2455.26|390
1709731800000|2024-03-06 13:30:00|2456.13|2455.63|2457.26|2456.76|2457.38|2456.88|2455.26|2454.76|788
1709732100000|2024-03-06 13:35:00|2457.01|2456.51|2457.26|2456.76|2457.76|2457.26|2456.01|2455.51|461
1709732400000|2024-03-06 13:40:00|2457.51|2457.01|2457.26|2456.76|2457.76|2457.26|2456.26|2455.76|363
1709732700000|2024-03-06 13:45:00|2457.51|2457.01|2457.26|2456.76|2458.51|2458.01|2457.01|2456.51|418
1709733000000|2024-03-06 13:50:00|2457.51|2457.01|2457.01|2456.51|2457.76|2457.26|2456.76|2456.26|345
1709733300000|2024-03-06 13:55:00|2457.13|2456.63|2459.01|2458.51|2459.13|2458.63|2457.01|2456.51|390
1709733600000|2024-03-06 14:00:00|2459.26|2458.76|2461.76|2461.26|2461.88|2461.38|2459.13|2458.63|796
1709733900000|2024-03-06 14:05:00|2461.51|2461.01|2462.76|2462.26|2463.01|2462.51|2460.51|2460.01|535
1709734200000|2024-03-06 14:10:00|2462.51|2462.01|2461.51|2461.01|2462.76|2462.26|2461.01|2460.51|530
1709734500000|2024-03-06 14:15:00|2461.26|2460.76|2461.26|2460.76|2462.01|2461.51|2461.13|2460.63|390
1709734800000|2024-03-06 14:20:00|2461.01|2460.51|2461.76|2461.26|2462.26|2461.76|2460.26|2459.76|521
1709735100000|2024-03-06 14:25:00|2461.51|2461.01|2461.51|2461.01|2462.26|2461.76|2461.01|2460.51|428
1709735400000|2024-03-06 14:30:00|2461.76|2461.26|2460.51|2460.01|2462.01|2461.51|2460.51|2460.01|636
1709735700000|2024-03-06 14:35:00|2460.76|2460.26|2457.63|2457.13|2462.26|2461.76|2457.63|2457.13|897
1709736000000|2024-03-06 14:40:00|2457.51|2457.01|2458.26|2457.76|2459.51|2459.01|2457.51|2457.01|521
1709736300000|2024-03-06 14:45:00|2458.51|2458.01|2460.26|2459.76|2460.63|2460.13|2458.01|2457.51|746
1709736600000|2024-03-06 14:50:00|2460.01|2459.51|2462.51|2462.01|2462.51|2462.01|2459.76|2459.26|816
1709736900000|2024-03-06 14:55:00|2462.76|2462.26|2462.13|2461.63|2463.01|2462.51|2461.01|2460.51|737
1709737200000|2024-03-06 15:00:00|2461.38|2460.88|2460.51|2460.01|2462.51|2462.01|2460.51|2460.01|1039
1709737500000|2024-03-06 15:05:00|2460.76|2460.26|2459.51|2459.01|2461.26|2460.76|2458.01|2457.51|1103
1709737800000|2024-03-06 15:10:00|2459.37|2458.87|2459.37|2458.87|2460.12|2459.62|2457.62|2457.12|710
1709738100000|2024-03-06 15:15:00|2459.12|2458.62|2459.12|2458.62|2460.12|2459.62|2458.37|2457.87|608
1709738400000|2024-03-06 15:20:00|2459.37|2458.87|2458.12|2457.62|2460.12|2459.62|2457.87|2457.37|572
1709738700000|2024-03-06 15:25:00|2458.37|2457.87|2457.12|2456.62|2458.37|2457.87|2456.87|2456.37|1046
1709739000000|2024-03-06 15:30:00|2456.87|2456.37|2457.62|2457.12|2458.12|2457.62|2456.37|2455.87|743
1709739300000|2024-03-06 15:35:00|2457.37|2456.87|2459.62|2459.12|2459.87|2459.37|2457.12|2456.62|549
1709739600000|2024-03-06 15:40:00|2459.37|2458.87|2458.62|2458.12|2459.87|2459.37|2458.62|2458.12|439
1709739900000|2024-03-06 15:45:00|2458.74|2458.24|2459.37|2458.87|2459.62|2459.12|2458.74|2458.24|544
1709740200000|2024-03-06 15:50:00|2459.24|2458.74|2459.62|2459.12|2460.62|2460.12|2458.87|2458.37|643
1709740500000|2024-03-06 15:55:00|2459.87|2459.37|2459.62|2459.12|2460.12|2459.62|2459.12|2458.62|624
1709740800000|2024-03-06 16:00:00|2459.37|2458.87|2459.62|2459.12|2460.62|2460.12|2459.37|2458.87|698
1709741100000|2024-03-06 16:05:00|2459.87|2459.37|2461.12|2460.62|2461.12|2460.62|2459.87|2459.37|688
1709741400000|2024-03-06 16:10:00|2460.87|2460.37|2460.37|2459.87|2461.37|2460.87|2460.37|2459.87|830
1709741700000|2024-03-06 16:15:00|2460.62|2460.12|2461.12|2460.62|2461.37|2460.87|2460.37|2459.87|1547
1709742000000|2024-03-06 16:20:00|2460.87|2460.37|2463.12|2461.62|2463.12|2462.62|2460.37|2459.87|3507
1709742300000|2024-03-06 16:25:00|2463.11|2461.61|2464.03|2462.53|2464.46|2462.96|2463.1|2461.6|806
1709742600000|2024-03-06 16:30:00|2464.47|2462.97|2464.19|2462.79|2464.47|2463.04|2463.19|2461.79|496
1709742900000|2024-03-06 16:35:00|2464.07|2462.67|2464.82|2463.42|2465.07|2463.67|2463.69|2462.29|288
1709743200000|2024-03-06 16:40:00|2464.44|2463.04|2464.82|2463.42|2464.82|2463.42|2464.44|2463.04|1509
1709743500000|2024-03-06 16:45:00|2464.94|2463.54|2464.94|2463.54|2465.07|2463.67|2464.94|2463.54|4005
1709743800000|2024-03-06 16:50:00|2465.07|2463.67|2465.07|2463.67|2465.82|2464.42|2464.94|2463.54|52
1709744100000|2024-03-06 16:55:00|2464.94|2463.54|2464.86|2463.36|2465.07|2463.67|2464.42|2462.92|42
1709744400000|2024-03-06 17:00:00|2464.87|2463.37|2465.04|2463.54|2465.42|2463.92|2464.57|2463.07|0
1709744700000|2024-03-06 17:05:00|2465.05|2463.55|2465.49|2463.99|2465.51|2464.01|2464.13|2462.63|0
1709745000000|2024-03-06 17:10:00|2465.5|2464|2466.61|2465.11|2467.05|2465.55|2465.49|2463.99|0
1709745300000|2024-03-06 17:15:00|2466.62|2465.12|2466.59|2465.09|2467.05|2465.55|2466.58|2465.08|0
1709745600000|2024-03-06 17:20:00|2467.03|2465.53|2467.02|2465.52|2467.46|2465.96|2466.57|2465.07|0
1709745900000|2024-03-06 17:25:00|2467.03|2465.53|2467.02|2465.52|2467.04|2465.54|2467.01|2465.51|0
1709746200000|2024-03-06 17:30:00|2467.03|2465.53|2467.46|2465.96|2468.37|2466.87|2467.02|2465.52|0
1709746500000|2024-03-06 17:35:00|2467.47|2465.97|2467.45|2465.95|2467.47|2465.97|2466.58|2465.08|0
1709746800000|2024-03-06 17:40:00|2467.46|2465.96|2467.44|2465.94|2467.46|2465.96|2466.55|2465.05|0
1709747100000|2024-03-06 17:45:00|2467.45|2465.95|2466.09|2464.59|2467.45|2465.95|2466.08|2464.58|0
1709747400000|2024-03-06 17:50:00|2466.1|2464.6|2465.19|2463.69|2466.56|2465.06|2465.18|2463.68|0
1709747700000|2024-03-06 17:55:00|2464.75|2463.25|2465.65|2464.15|2465.66|2464.16|2464.74|2463.24|0
1709748000000|2024-03-06 18:00:00|2465.64|2464.14|2466.55|2465.05|2466.55|2465.05|2465.2|2463.7|0
1709748300000|2024-03-06 18:05:00|2466.54|2465.04|2465.64|2464.14|2466.54|2465.04|2465.62|2464.12|0
1709748600000|2024-03-06 18:10:00|2465.63|2464.13|2466.53|2465.03|2466.53|2465.03|2465.62|2464.12|0
1709748900000|2024-03-06 18:15:00|2466.52|2465.02|2467.87|2466.37|2467.87|2466.37|2466.52|2465.02|0
1709749200000|2024-03-06 18:20:00|2467.88|2466.38|2468.34|2466.84|2468.34|2466.84|2467.87|2466.37|0
1709749500000|2024-03-06 18:25:00|2468.33|2466.83|2468.13|2466.63|2468.78|2467.28|2467.68|2466.18|0
1709749800000|2024-03-06 18:30:00|2468.12|2466.62|2464.42|2462.92|2468.13|2466.63|2463.48|2461.98|0
1709750100000|2024-03-06 18:35:00|2464.41|2462.91|2464.87|2463.37|2464.88|2463.38|2462.11|2460.61|0
1709750400000|2024-03-06 18:40:00|2465.31|2463.81|2466.69|2465.19|2466.69|2465.19|2464.87|2463.37|0
1709750700000|2024-03-06 18:45:00|2466.7|2465.2|2462.49|2460.99|2467.14|2465.64|2462.04|2460.54|0
1709751000000|2024-03-06 18:50:00|2462.48|2460.98|2462.33|2460.83|2463.42|2461.92|2461.47|2459.97|0
1709751300000|2024-03-06 18:55:00|2462.34|2460.84|2463.73|2462.23|2464.19|2462.69|2461.89|2460.39|0
1709751600000|2024-03-06 19:00:00|2463.72|2462.22|2462.32|2460.82|2463.72|2462.22|2461.86|2460.36|0
1709751900000|2024-03-06 19:05:00|2462.33|2460.83|2464.15|2462.65|2464.63|2463.13|2462.33|2460.83|0
1709752200000|2024-03-06 19:10:00|2463.71|2462.21|2461.85|2460.35|2464.16|2462.66|2461.83|2460.33|0
1709752500000|2024-03-06 19:15:00|2461.84|2460.34|2461.86|2460.36|2462.33|2460.83|2460.44|2458.94|0
1709752800000|2024-03-06 19:20:00|2461.87|2460.37|2463.24|2461.74|2463.69|2462.19|2461.86|2460.36|0
1709753100000|2024-03-06 19:25:00|2463.23|2461.73|2464.6|2463.1|2464.62|2463.12|2462.31|2460.81|0
1709753400000|2024-03-06 19:30:00|2464.61|2463.11|2463.67|2462.17|2465.07|2463.57|2463.19|2461.69|0
1709753700000|2024-03-06 19:35:00|2463.66|2462.16|2463.21|2461.71|2463.68|2462.18|2462.29|2460.79|0
1709754000000|2024-03-06 19:40:00|2463.2|2461.7|2463.66|2462.16|2464.57|2463.07|2462.74|2461.24|0
1709754300000|2024-03-06 19:45:00|2463.88|2462.38|2462.74|2461.24|2464.1|2462.6|2461.36|2459.86|0
1709754600000|2024-03-06 19:50:00|2462.73|2461.23|2464.1|2462.6|2464.56|2463.06|2462.73|2461.23|0
1709754900000|2024-03-06 19:55:00|2464.11|2462.61|2462.73|2461.23|2464.11|2462.61|2461.35|2459.85|0
1709755200000|2024-03-06 20:00:00|2462.72|2461.22|2463.19|2461.69|2463.19|2461.69|2461.79|2460.29|0
1709755500000|2024-03-06 20:05:00|2463.18|2461.68|2463.62|2462.12|2464.11|2462.61|2462.72|2461.22|0
1709755800000|2024-03-06 20:10:00|2463.4|2461.9|2461.79|2460.29|2464.53|2463.03|2461.33|2459.83|0
1709756100000|2024-03-06 20:15:00|2461.8|2460.3|2463.15|2461.65|2464.08|2462.58|2461.79|2460.29|0
1709756400000|2024-03-06 20:20:00|2463.16|2461.66|2461.77|2460.27|2463.16|2461.66|2461.32|2459.82|0
1709756700000|2024-03-06 20:25:00|2461.78|2460.28|2462.72|2461.22|2463.16|2461.66|2461.33|2459.83|0
1709757000000|2024-03-06 20:30:00|2462.71|2461.21|2461.79|2460.29|2463.17|2461.67|2461.78|2460.28|0
1709757300000|2024-03-06 20:35:00|2461.78|2460.28|2463.19|2461.69|2463.19|2461.69|2461.32|2459.82|0
1709757600000|2024-03-06 20:40:00|2463.18|2461.68|2463.7|2462.2|2463.72|2462.22|2462.8|2461.3|0
1709757900000|2024-03-06 20:45:00|2463.71|2462.21|2464.21|2462.71|2464.68|2463.18|2463.25|2461.75|0
1709758200000|2024-03-06 20:50:00|2464.19|2462.69|2464.2|2462.7|2464.2|2462.7|2462.34|2460.84|0
1709758500000|2024-03-06 20:55:00|2464.64|2463.14|2464.18|2462.68|2465.1|2463.6|2463.28|2461.78|0
1709758800000|2024-03-06 21:00:00|2463.65|2462.15|2463.57|2462.07|2464.64|2463.14|2463.21|2461.71|0
1709759100000|2024-03-06 21:05:00|2463.58|2462.08|2463.89|2462.39|2464.43|2462.93|2463.58|2462.08|0
1709759400000|2024-03-06 21:10:00|2463.88|2462.38|2463.98|2462.48|2464.38|2462.88|2463.75|2462.25|0
1709759700000|2024-03-06 21:15:00|2463.97|2462.47|2464.2|2462.7|2464.29|2462.79|2463.89|2462.39|0
1709760000000|2024-03-06 21:20:00|2464.21|2462.71|2464.52|2463.02|2464.52|2463.02|2464.2|2462.7|0
1709760300000|2024-03-06 21:25:00|2464.43|2462.93|2464.11|2462.61|2464.52|2463.02|2464.11|2462.61|0
1709760600000|2024-03-06 21:30:00|2464.12|2462.62|2464.74|2463.24|2464.74|2463.24|2464.12|2462.62|0
1709760900000|2024-03-06 21:35:00|2464.65|2463.15|2465.19|2463.69|2465.19|2463.69|2464.65|2463.15|0
1709761200000|2024-03-06 21:40:00|2465.11|2463.61|2465.19|2463.69|2465.29|2463.79|2465.06|2463.56|0
1709761500000|2024-03-06 21:45:00|2465.06|2463.56|2464.43|2462.93|2465.29|2463.79|2464.2|2462.7|0
1709761800000|2024-03-06 21:50:00|2464.52|2463.02|2464.11|2462.61|2464.52|2463.02|2464.11|2462.61|0
1709762100000|2024-03-06 21:55:00|2464.16|2462.66|2464.25|2462.75|2464.38|2462.88|2463.98|2462.48|0
1709762400000|2024-03-06 22:00:00|2464.29|2462.79|2464.34|2462.84|2464.56|2463.06|2464.29|2462.79|0
1709762700000|2024-03-06 22:05:00|2464.29|2462.79|2464.2|2462.7|2464.29|2462.79|2464.11|2462.61|0
1709763000000|2024-03-06 22:10:00|2464.19|2462.69|2464.07|2462.57|2464.19|2462.69|2463.89|2462.39|0
1709763300000|2024-03-06 22:15:00|2464.02|2462.52|2464.11|2462.61|2464.11|2462.61|2463.98|2462.48|0
1709763600000|2024-03-06 22:20:00|2464.12|2462.62|2464.12|2462.62|2464.17|2462.67|2464.12|2462.62|0
1709763900000|2024-03-06 22:25:00|2464.13|2462.63|2464.08|2462.58|2464.17|2462.67|2464.08|2462.58|0
1709764200000|2024-03-06 22:30:00|2464.17|2462.67|2464.83|2463.33|2464.88|2463.38|2464.17|2462.67|0
1709764500000|2024-03-06 22:35:00|2464.88|2463.38|2464.88|2463.38|2464.88|2463.38|2464.79|2463.29|0
1709764800000|2024-03-06 22:40:00|2464.92|2463.42|2464.97|2463.47|2465.01|2463.51|2464.92|2463.42|0
1709765100000|2024-03-06 22:45:00|2465.01|2463.51|2464.79|2463.29|2465.01|2463.51|2464.79|2463.29|0
1709765400000|2024-03-06 22:50:00|2464.83|2463.33|2464.92|2463.42|2464.92|2463.42|2464.83|2463.33|0
1709765700000|2024-03-06 22:55:00|2464.88|2463.38|2464.88|2463.38|2464.97|2463.47|2464.83|2463.33|0
1709766000000|2024-03-06 23:00:00|2464.89|2463.39|2464.43|2462.93|2465.33|2463.83|2464.11|2462.61|0
1709766300000|2024-03-06 23:05:00|2464.38|2462.88|2464.84|2463.34|2464.93|2463.43|2464.29|2462.79|0
1709766600000|2024-03-06 23:10:00|2464.85|2463.35|2464.44|2462.94|2464.98|2463.48|2464.44|2462.94|0
1709766900000|2024-03-06 23:15:00|2464.43|2462.93|2463.99|2462.49|2464.75|2463.25|2463.99|2462.49|0
1709767200000|2024-03-06 23:20:00|2464.03|2462.53|2464.21|2462.71|2464.21|2462.71|2463.67|2462.17|0
1709767500000|2024-03-06 23:25:00|2464.26|2462.76|2464.53|2463.03|2464.66|2463.16|2464.21|2462.71|0
1709767800000|2024-03-06 23:30:00|2464.52|2463.02|2464.21|2462.71|2464.57|2463.07|2464.21|2462.71|0
1709768100000|2024-03-06 23:35:00|2464.17|2462.67|2463.76|2462.26|2464.21|2462.71|2463.76|2462.26|0
1709768400000|2024-03-06 23:40:00|2463.72|2462.22|2463.72|2462.22|2463.9|2462.4|2463.49|2461.99|0
1709768700000|2024-03-06 23:45:00|2463.76|2462.26|2463.67|2462.17|2463.99|2462.49|2463.67|2462.17|0
1709769000000|2024-03-06 23:50:00|2463.68|2462.18|2463.67|2462.17|2463.99|2462.49|2463.67|2462.17|0
1709769300000|2024-03-06 23:55:00|2463.58|2462.08|2462.81|2461.31|2463.67|2462.17|2462.81|2461.31|0
1709769600000|2024-03-07 00:00:00|2462.73|2461.23|2463.67|2462.17|2463.67|2462.17|2462.68|2461.18|0
1709769900000|2024-03-07 00:05:00|2463.72|2462.22|2463.45|2461.95|2463.76|2462.26|2463.22|2461.72|0
1709770200000|2024-03-07 00:10:00|2463.44|2461.94|2462.81|2461.31|2463.44|2461.94|2462.81|2461.31|0
1709770500000|2024-03-07 00:15:00|2462.68|2461.18|2462.5|2461|2463.39|2461.89|2462.5|2461|0
1709770800000|2024-03-07 00:20:00|2462.49|2460.99|2461.57|2460.07|2462.49|2460.99|2461.13|2459.63|0
1709771100000|2024-03-07 00:25:00|2461.56|2460.06|2461.54|2460.04|2461.57|2460.07|2461.12|2459.62|0
1709771400000|2024-03-07 00:30:00|2461.53|2460.03|2461.53|2460.03|2461.54|2460.04|2461.07|2459.57|0
1709771700000|2024-03-07 00:35:00|2461.54|2460.04|2461.53|2460.03|2461.54|2460.04|2461.52|2460.02|0
1709772000000|2024-03-07 00:40:00|2461.52|2460.02|2461.07|2459.57|2461.53|2460.03|2461.07|2459.57|0
1709772300000|2024-03-07 00:45:00|2461.08|2459.58|2460.61|2459.11|2461.52|2460.02|2460.61|2459.11|0
1709772600000|2024-03-07 00:50:00|2460.62|2459.12|2461.51|2460.01|2461.51|2460.01|2460.62|2459.12|0
1709772900000|2024-03-07 00:55:00|2461.52|2460.02|2461.51|2460.01|2461.52|2460.02|2461.07|2459.57|0
1709773200000|2024-03-07 01:00:00|2461.5|2460|2460.57|2459.07|2461.51|2460.01|2460.57|2459.07|0
1709773500000|2024-03-07 01:05:00|2460.56|2459.06|2460.12|2458.62|2460.58|2459.08|2459.65|2458.15|0
1709773800000|2024-03-07 01:10:00|2460.11|2458.61|2461.47|2459.97|2461.47|2459.97|2459.67|2458.17|0
1709774100000|2024-03-07 01:15:00|2461.48|2459.98|2461.5|2460|2461.94|2460.44|2461.47|2459.97|0
1709774400000|2024-03-07 01:20:00|2461.06|2459.56|2461.49|2459.99|2461.51|2460.01|2461.05|2459.55|0
1709774700000|2024-03-07 01:25:00|2461.5|2460|2461.5|2460|2461.95|2460.45|2461.49|2459.99|0
1709775000000|2024-03-07 01:30:00|2461.94|2460.44|2461.93|2460.43|2462.39|2460.89|2461.93|2460.43|0
1709775300000|2024-03-07 01:35:00|2461.49|2459.99|2460.59|2459.09|2461.49|2459.99|2460.13|2458.63|0
1709775600000|2024-03-07 01:40:00|2460.58|2459.08|2461.02|2459.52|2461.03|2459.53|2460.14|2458.64|0
1709775900000|2024-03-07 01:45:00|2461.03|2459.53|2460.57|2459.07|2461.03|2459.53|2460.56|2459.06|0
1709776200000|2024-03-07 01:50:00|2460.58|2459.08|2459.67|2458.17|2461.02|2459.52|2459.45|2457.95|0
1709776500000|2024-03-07 01:55:00|2459.66|2458.16|2459.21|2457.71|2459.68|2458.18|2458.77|2457.27|0
1709776800000|2024-03-07 02:00:00|2459.22|2457.72|2459.67|2458.17|2459.68|2458.18|2459.21|2457.71|0
1709777100000|2024-03-07 02:05:00|2459.66|2458.16|2458.77|2457.27|2459.67|2458.17|2458.77|2457.27|0
1709777400000|2024-03-07 02:10:00|2459.21|2457.71|2458.76|2457.26|2459.22|2457.72|2458.31|2456.81|0
1709777700000|2024-03-07 02:15:00|2458.77|2457.27|2459.21|2457.71|2459.22|2457.72|2458.76|2457.26|0
1709778000000|2024-03-07 02:20:00|2459.2|2457.7|2457.4|2455.9|2459.21|2457.71|2457.39|2455.89|0
1709778300000|2024-03-07 02:25:00|2457.39|2455.89|2457.41|2455.91|2457.86|2456.36|2457.39|2455.89|0
1709778600000|2024-03-07 02:30:00|2457.42|2455.92|2457.84|2456.34|2457.85|2456.35|2457.4|2455.9|0
1709778900000|2024-03-07 02:35:00|2457.85|2456.35|2457.84|2456.34|2457.85|2456.35|2457.4|2455.9|0
1709779200000|2024-03-07 02:40:00|2457.85|2456.35|2458.28|2456.78|2458.29|2456.79|2457.84|2456.34|0
1709779500000|2024-03-07 02:45:00|2458.29|2456.79|2458.73|2457.23|2459.17|2457.67|2458.28|2456.78|0
1709779800000|2024-03-07 02:50:00|2458.74|2457.24|2459.17|2457.67|2459.18|2457.68|2458.73|2457.23|0
1709780100000|2024-03-07 02:55:00|2458.73|2457.23|2458.74|2457.24|2459.18|2457.68|2458.73|2457.23|0
1709780400000|2024-03-07 03:00:00|2458.75|2457.25|2458.73|2457.23|2459.19|2457.69|2458.73|2457.23|0
1709780700000|2024-03-07 03:05:00|2458.74|2457.24|2459.17|2457.67|2459.18|2457.68|2458.73|2457.23|0
1709781000000|2024-03-07 03:10:00|2459.18|2457.68|2459.63|2458.13|2459.63|2458.13|2459.17|2457.67|0
1709781300000|2024-03-07 03:15:00|2459.7|2458.2|2459.7|2458.2|2460.14|2458.64|2459.69|2458.19|0
1709781600000|2024-03-07 03:20:00|2459.69|2458.19|2459.24|2457.74|2459.7|2458.2|2458.8|2457.3|0
1709781900000|2024-03-07 03:25:00|2459.25|2457.75|2460.12|2458.62|2460.12|2458.62|2459.25|2457.75|0
1709782200000|2024-03-07 03:30:00|2460.13|2458.63|2460.13|2458.63|2460.57|2459.07|2460.12|2458.62|0
1709782500000|2024-03-07 03:35:00|2460.12|2458.62|2460.13|2458.63|2460.35|2458.85|2459.68|2458.18|0
1709782800000|2024-03-07 03:40:00|2460.35|2458.85|2460.59|2459.09|2460.59|2459.09|2460.13|2458.63|0
1709783100000|2024-03-07 03:45:00|2460.58|2459.08|2460.59|2459.09|2460.59|2459.09|2460.58|2459.08|0
1709783400000|2024-03-07 03:50:00|2460.6|2459.1|2461.48|2459.98|2461.49|2459.99|2460.6|2459.1|0
1709783700000|2024-03-07 03:55:00|2461.49|2459.99|2462.37|2460.87|2462.38|2460.88|2461.48|2459.98|0
1709784000000|2024-03-07 04:00:00|2462.38|2460.88|2461.93|2460.43|2462.38|2460.88|2461.92|2460.42|0
1709784300000|2024-03-07 04:05:00|2461.92|2460.42|2461.03|2459.53|2461.93|2460.43|2461.03|2459.53|0
1709784600000|2024-03-07 04:10:00|2461.04|2459.54|2461.24|2459.74|2461.46|2459.96|2461.01|2459.51|0
1709784900000|2024-03-07 04:15:00|2461.46|2459.96|2461.47|2459.97|2461.48|2459.98|2461.25|2459.75|0
1709785200000|2024-03-07 04:20:00|2461.26|2459.76|2461.92|2460.42|2461.92|2460.42|2461.26|2459.76|0
1709785500000|2024-03-07 04:25:00|2461.91|2460.41|2462.36|2460.86|2462.36|2460.86|2461.91|2460.41|0
1709785800000|2024-03-07 04:30:00|2462.37|2460.87|2461.92|2460.42|2462.37|2460.87|2461.92|2460.42|0
1709786100000|2024-03-07 04:35:00|2461.91|2460.41|2461.92|2460.42|2461.92|2460.42|2461.91|2460.41|0
1709786400000|2024-03-07 04:40:00|2462.36|2460.86|2462.37|2460.87|2462.81|2461.31|2462.36|2460.86|0
1709786700000|2024-03-07 04:45:00|2462.81|2461.31|2462.81|2461.31|2462.81|2461.31|2462.8|2461.3|0
1709787000000|2024-03-07 04:50:00|2462.82|2461.32|2462.81|2461.31|2463.25|2461.75|2462.81|2461.31|0
1709787300000|2024-03-07 04:55:00|2462.82|2461.32|2462.37|2460.87|2462.82|2461.32|2462.37|2460.87|0
1709787600000|2024-03-07 05:00:00|2462.38|2460.88|2462.82|2461.32|2462.82|2461.32|2462.37|2460.87|0
1709787900000|2024-03-07 05:05:00|2462.81|2461.31|2463.54|2462.04|2463.55|2462.05|2462.81|2461.31|0
1709788200000|2024-03-07 05:10:00|2463.32|2461.82|2463.56|2462.06|2463.56|2462.06|2463.1|2461.6|0
1709788500000|2024-03-07 05:15:00|2463.55|2462.05|2463.55|2462.05|2463.56|2462.06|2463.11|2461.61|0
1709788800000|2024-03-07 05:20:00|2463.54|2462.04|2463.59|2462.09|2463.6|2462.1|2463.54|2462.04|0
1709789100000|2024-03-07 05:25:00|2463.15|2461.65|2463.16|2461.66|2463.16|2461.66|2463.15|2461.65|0
1709789400000|2024-03-07 05:30:00|2463.15|2461.65|2462.27|2460.77|2463.15|2461.65|2461.82|2460.32|0
1709789700000|2024-03-07 05:35:00|2461.83|2460.33|2461.8|2460.3|2461.83|2460.33|2461.8|2460.3|0
1709790000000|2024-03-07 05:40:00|2461.81|2460.31|2461.36|2459.86|2461.81|2460.31|2461.36|2459.86|0
1709790300000|2024-03-07 05:45:00|2461.37|2459.87|2461.35|2459.85|2461.37|2459.87|2461.34|2459.84|0
1709790600000|2024-03-07 05:50:00|2461.34|2459.84|2461.35|2459.85|2461.36|2459.86|2461.34|2459.84|0
1709790900000|2024-03-07 05:55:00|2461.36|2459.86|2460.91|2459.41|2461.8|2460.3|2460.91|2459.41|0
1709791200000|2024-03-07 06:00:00|2460.47|2458.97|2460.92|2459.42|2461.37|2459.87|2460.47|2458.97|0
1709791500000|2024-03-07 06:05:00|2460.93|2459.43|2460.92|2459.42|2461.37|2459.87|2460.92|2459.42|0
1709791800000|2024-03-07 06:10:00|2460.91|2459.41|2460.92|2459.42|2460.92|2459.42|2460.46|2458.96|0
1709792100000|2024-03-07 06:15:00|2460.91|2459.41|2460.92|2459.42|2460.92|2459.42|2460.47|2458.97|0
1709792400000|2024-03-07 06:20:00|2461.36|2459.86|2461.38|2459.88|2461.38|2459.88|2460.92|2459.42|0
1709792700000|2024-03-07 06:25:00|2461.37|2459.87|2462.26|2460.76|2462.26|2460.76|2461.37|2459.87|0
1709793000000|2024-03-07 06:30:00|2462.25|2460.75|2462.29|2460.79|2462.29|2460.79|2462.25|2460.75|0
1709793300000|2024-03-07 06:35:00|2461.85|2460.35|2461.84|2460.34|2462.07|2460.57|2461.84|2460.34|0
1709793600000|2024-03-07 06:40:00|2461.85|2460.35|2460.47|2458.97|2461.85|2460.35|2460.47|2458.97|0
1709793900000|2024-03-07 06:45:00|2460.03|2458.53|2459.59|2458.09|2460.47|2458.97|2459.58|2458.08|0
1709794200000|2024-03-07 06:50:00|2459.58|2458.08|2458.67|2457.17|2459.59|2458.09|2458.67|2457.17|0
1709794500000|2024-03-07 06:55:00|2458.68|2457.18|2458.67|2457.17|2458.69|2457.19|2458.23|2456.73|0
1709794800000|2024-03-07 07:00:00|2458.68|2457.18|2456.38|2454.88|2458.68|2457.18|2455.94|2454.44|0
1709795100000|2024-03-07 07:05:00|2456.39|2454.89|2456.82|2455.32|2457.27|2455.77|2455.94|2454.44|0
1709795400000|2024-03-07 07:10:00|2456.38|2454.88|2455.01|2453.51|2456.82|2455.32|2455|2453.5|0
1709795700000|2024-03-07 07:15:00|2455|2453.5|2454.12|2452.62|2455.01|2453.51|2454.11|2452.61|0
1709796000000|2024-03-07 07:20:00|2454.56|2453.06|2454.35|2452.85|2454.56|2453.06|2453.68|2452.18|0
1709796300000|2024-03-07 07:25:00|2453.91|2452.41|2453.25|2451.75|2454.02|2452.52|2453.25|2451.75|0
1709796600000|2024-03-07 07:30:00|2453.69|2452.19|2455.49|2454.09|2455.62|2454.22|2452.81|2451.31|19
1709796900000|2024-03-07 07:35:00|2455.37|2453.97|2454.62|2453.22|2455.49|2454.09|2453.87|2452.47|14
1709797500000|2024-03-07 07:45:00|2454.74|2453.34|2454.99|2453.59|2455.24|2453.84|2454.74|2453.34|0
1709797800000|2024-03-07 07:50:00|||||||||6
1709798100000|2024-03-07 07:55:00|2455.04|2453.54|2453.22|2451.72|2455.48|2453.98|2452.79|2451.29|0
1709798400000|2024-03-07 08:00:00|2453.66|2452.16|2449.79|2449.29|2454.21|2452.71|2447.42|2446.92|3740
1709798700000|2024-03-07 08:05:00|2449.92|2449.42|2444.67|2444.17|2450.67|2450.17|2444.42|2443.92|2490
1709799000000|2024-03-07 08:10:00|2444.42|2443.92|2444.67|2444.17|2444.67|2444.17|2440.42|2439.92|2457
1709799300000|2024-03-07 08:15:00|2444.92|2444.42|2446.42|2445.92|2446.92|2446.42|2444.17|2443.67|1768
1709799600000|2024-03-07 08:20:00|2446.67|2446.17|2448.17|2447.67|2449.04|2448.54|2446.42|2445.92|1250
1709799900000|2024-03-07 08:25:00|2448.42|2447.92|2448.54|2448.04|2449.67|2449.17|2447.67|2447.17|965
1709800200000|2024-03-07 08:30:00|2448.67|2448.17|2452.17|2451.67|2452.42|2451.92|2448.54|2448.04|1363
1709800500000|2024-03-07 08:35:00|2452.42|2451.92|2451.67|2451.17|2452.92|2452.42|2451.17|2450.67|1204
1709800800000|2024-03-07 08:40:00|2451.42|2450.92|2450.17|2449.67|2451.42|2450.92|2448.67|2448.17|774
1709801100000|2024-03-07 08:45:00|2449.92|2449.42|2451.17|2450.67|2451.92|2451.42|2449.92|2449.42|685
1709801400000|2024-03-07 08:50:00|2450.92|2450.42|2450.17|2449.67|2451.42|2450.92|2449.17|2448.67|504
1709801700000|2024-03-07 08:55:00|2450.04|2449.54|2451.67|2451.17|2451.67|2451.17|2448.42|2447.92|760
1709802000000|2024-03-07 09:00:00|2451.42|2450.92|2452.12|2451.62|2452.37|2451.87|2448.48|2447.98|1102
1709802300000|2024-03-07 09:05:00|2451.87|2451.37|2451.62|2451.12|2453.12|2452.62|2451.62|2451.12|467
1709802600000|2024-03-07 09:10:00|2451.87|2451.37|2452.37|2451.87|2452.87|2452.37|2451.37|2450.87|430
1709802900000|2024-03-07 09:15:00|2452.12|2451.62|2454.62|2454.12|2454.62|2454.12|2452.12|2451.62|463
1709803200000|2024-03-07 09:20:00|2454.37|2453.87|2454.37|2453.87|2455.12|2454.62|2453.37|2452.87|728
1709803500000|2024-03-07 09:25:00|2454.12|2453.62|2454.37|2453.87|2454.62|2454.12|2452.87|2452.37|493
1709803800000|2024-03-07 09:30:00|2454.49|2453.99|2454.37|2453.87|2455.37|2454.87|2453.87|2453.37|565
1709804100000|2024-03-07 09:35:00|2454.12|2453.62|2455.12|2454.62|2455.62|2455.12|2454.12|2453.62|431
1709804400000|2024-03-07 09:40:00|2455.37|2454.87|2455.87|2455.37|2456.12|2455.62|2454.87|2454.37|649
1709804700000|2024-03-07 09:45:00|2455.62|2455.12|2454.87|2454.37|2456.37|2455.87|2454.87|2454.37|521
1709805000000|2024-03-07 09:50:00|2454.62|2454.12|2455.62|2455.12|2456.49|2455.99|2454.37|2453.87|638
1709805300000|2024-03-07 09:55:00|2455.74|2455.24|2454.87|2454.37|2456.12|2455.62|2454.87|2454.37|493
1709805600000|2024-03-07 10:00:00|2454.62|2454.12|2454.12|2453.62|2455.62|2455.12|2453.87|2453.37|852
1709805900000|2024-03-07 10:05:00|2453.87|2453.37|2456.24|2455.74|2456.37|2455.87|2453.87|2453.37|435
1709806200000|2024-03-07 10:10:00|2456.37|2455.87|2457.12|2456.62|2457.62|2457.12|2456.12|2455.62|644
1709806500000|2024-03-07 10:15:00|2456.87|2456.37|2457.37|2456.87|2457.87|2457.37|2456.12|2455.62|512
1709806800000|2024-03-07 10:20:00|2457.12|2456.62|2457.87|2457.37|2458.37|2457.87|2456.87|2456.37|528
1709807100000|2024-03-07 10:25:00|2457.62|2457.12|2458.37|2457.87|2458.62|2458.12|2456.62|2456.12|816
1709807400000|2024-03-07 10:30:00|2458.62|2458.12|2459.62|2459.12|2459.62|2459.12|2458.37|2457.87|692
1709807700000|2024-03-07 10:35:00|2459.37|2458.87|2460.62|2460.12|2460.87|2460.37|2459.37|2458.87|737
1709808000000|2024-03-07 10:40:00|2460.49|2459.99|2461.62|2461.12|2461.62|2461.12|2460.37|2459.87|627
1709808300000|2024-03-07 10:45:00|2461.87|2461.37|2461.12|2460.62|2462.87|2462.37|2460.87|2460.37|744
1709808600000|2024-03-07 10:50:00|2461.37|2460.87|2460.62|2460.12|2461.62|2461.12|2460.37|2459.87|387
1709808900000|2024-03-07 10:55:00|2460.74|2460.24|2460.62|2460.12|2461.37|2460.87|2460.37|2459.87|408
1709809200000|2024-03-07 11:00:00|2460.74|2460.24|2460.87|2460.37|2461.62|2461.12|2460.62|2460.12|291
1709809500000|2024-03-07 11:05:00|2460.62|2460.12|2460.87|2460.37|2461.37|2460.87|2460.24|2459.74|330
1709809800000|2024-03-07 11:10:00|2460.74|2460.24|2459.87|2459.37|2461.12|2460.62|2459.87|2459.37|527
1709810100000|2024-03-07 11:15:00|2460.12|2459.62|2459.62|2459.12|2460.12|2459.62|2459.62|2459.12|362
1709810400000|2024-03-07 11:20:00|2459.37|2458.87|2460.12|2459.62|2460.12|2459.62|2459.37|2458.87|318
1709810700000|2024-03-07 11:25:00|2460.37|2459.87|2459.62|2459.12|2460.37|2459.87|2459.37|2458.87|491
1709811000000|2024-03-07 11:30:00|2459.37|2458.87|2461.37|2460.87|2461.87|2461.37|2459.37|2458.87|447
1709811300000|2024-03-07 11:35:00|2461.24|2460.74|2461.37|2460.87|2461.62|2461.12|2460.87|2460.37|340
1709811600000|2024-03-07 11:40:00|2461.62|2461.12|2462.37|2461.87|2462.37|2461.87|2461.62|2461.12|317
1709811900000|2024-03-07 11:45:00|2462.62|2462.12|2463.62|2463.12|2463.62|2463.12|2462.62|2462.12|285
1709812200000|2024-03-07 11:50:00|2463.87|2463.37|2462.87|2462.37|2463.87|2463.37|2462.62|2462.12|378
1709812500000|2024-03-07 11:55:00|2462.62|2462.12|2463.37|2462.87|2463.37|2462.87|2462.37|2461.87|407
1709812800000|2024-03-07 12:00:00|2463.24|2462.74|2463.62|2463.12|2464.62|2464.12|2463.12|2462.62|341
1709813100000|2024-03-07 12:05:00|2463.49|2462.99|2463.37|2462.87|2463.87|2463.37|2463.12|2462.62|247
1709813400000|2024-03-07 12:10:00|2463.12|2462.62|2463.62|2463.12|2464.12|2463.62|2462.62|2462.12|191
1709813700000|2024-03-07 12:15:00|2463.87|2463.37|2463.87|2463.37|2463.87|2463.37|2463.37|2462.87|227
1709814000000|2024-03-07 12:20:00|2463.62|2463.12|2464.12|2463.62|2464.62|2464.12|2463.62|2463.12|229
1709814300000|2024-03-07 12:25:00|2463.87|2463.37|2463.62|2463.12|2464.12|2463.62|2463.37|2462.87|197
1709814600000|2024-03-07 12:30:00|2463.74|2463.24|2463.37|2462.87|2464.37|2463.87|2462.87|2462.37|259
1709814900000|2024-03-07 12:35:00|2463.49|2462.99|2463.12|2462.62|2463.87|2463.37|2463.12|2462.62|164
1709815200000|2024-03-07 12:40:00|2462.87|2462.37|2463.62|2463.12|2463.62|2463.12|2462.87|2462.37|318
1709815500000|2024-03-07 12:45:00|2463.37|2462.87|2464.74|2464.24|2464.87|2464.37|2463.37|2462.87|482
1709815800000|2024-03-07 12:50:00|2464.87|2464.37|2464.12|2463.62|2465.49|2464.99|2463.87|2463.37|510
1709816100000|2024-03-07 12:55:00|2463.62|2463.12|2464.12|2463.62|2464.62|2464.12|2463.37|2462.87|695
1709816400000|2024-03-07 13:00:00|2464.24|2463.74|2462.37|2461.87|2464.62|2464.12|2462.37|2461.87|449
1709816700000|2024-03-07 13:05:00|2462.49|2461.99|2462.62|2462.12|2462.87|2462.37|2461.37|2460.87|391
1709817000000|2024-03-07 13:10:00|2462.49|2461.99|2463.62|2463.12|2463.62|2463.12|2462.37|2461.87|227
1709817300000|2024-03-07 13:15:00|2463.87|2463.37|2467.62|2467.12|2467.87|2467.37|2463.87|2463.37|1169
1709817600000|2024-03-07 13:20:00|2467.87|2467.37|2469.37|2468.87|2469.37|2468.87|2467.62|2467.12|930
1709817900000|2024-03-07 13:25:00|2469.12|2468.62|2470.62|2470.12|2470.74|2470.24|2468.87|2468.37|675
1709818200000|2024-03-07 13:30:00|2470.49|2469.99|2473.62|2473.12|2473.87|2473.37|2470.24|2469.74|1056
1709818500000|2024-03-07 13:35:00|2473.87|2473.37|2475.12|2474.62|2475.87|2475.37|2473.62|2473.12|1043
1709818800000|2024-03-07 13:40:00|2474.87|2474.37|2477.87|2477.37|2477.87|2477.37|2474.12|2473.62|1163
1709819100000|2024-03-07 13:45:00|2477.99|2477.49|2475.37|2474.87|2479.12|2478.62|2475.37|2474.87|1475
1709819400000|2024-03-07 13:50:00|2475.49|2474.99|2473.87|2473.37|2475.62|2475.12|2473.37|2472.87|869
1709819700000|2024-03-07 13:55:00|2474.12|2473.62|2474.24|2473.74|2475.87|2475.37|2473.87|2473.37|662
1709820000000|2024-03-07 14:00:00|2474.12|2473.62|2475.62|2475.12|2476.12|2475.62|2473.62|2473.12|1230
1709820300000|2024-03-07 14:05:00|2475.37|2474.87|2476.24|2475.74|2476.87|2476.37|2475.12|2474.62|2559
1709820600000|2024-03-07 14:10:00|2476.12|2475.62|2475.62|2475.12|2476.37|2475.87|2474.62|2474.12|740
1709820900000|2024-03-07 14:15:00|2475.37|2474.87|2476.62|2476.12|2477.12|2476.62|2475.37|2474.87|676
1709821200000|2024-03-07 14:20:00|2476.49|2475.99|2474.37|2473.87|2476.62|2476.12|2473.87|2473.37|2937
1709821500000|2024-03-07 14:25:00|2474.12|2473.62|2475.37|2474.87|2475.62|2475.12|2473.62|2473.12|784
1709821800000|2024-03-07 14:30:00|2475.12|2474.62|2473.99|2473.49|2475.62|2475.12|2473.37|2472.87|988
1709822100000|2024-03-07 14:35:00|2474.37|2473.87|2477.62|2477.12|2477.87|2477.37|2474.37|2473.87|3327
1709822400000|2024-03-07 14:40:00|2477.74|2477.24|2474.62|2474.12|2477.87|2477.37|2474.12|2473.62|575
1709822700000|2024-03-07 14:45:00|2474.87|2474.37|2473.37|2472.87|2474.87|2474.37|2471.62|2471.12|999
1709823000000|2024-03-07 14:50:00|2473.12|2472.62|2474.62|2474.12|2475.49|2474.99|2473.12|2472.62|851
1709823300000|2024-03-07 14:55:00|2474.74|2474.24|2473.12|2472.62|2475.12|2474.62|2471.62|2471.12|2393
1709823600000|2024-03-07 15:00:00|2472.87|2472.37|2474.62|2474.12|2474.62|2474.12|2472.62|2472.12|947
1709823900000|2024-03-07 15:05:00|2474.37|2473.87|2471.62|2471.12|2474.87|2474.37|2471.62|2471.12|880
1709824200000|2024-03-07 15:10:00|2471.24|2470.74|2473.49|2472.99|2473.99|2473.49|2471.24|2470.74|675
1709824500000|2024-03-07 15:15:00|2473.74|2473.24|2471.99|2471.49|2473.74|2473.24|2471.74|2471.24|477
1709824800000|2024-03-07 15:20:00|2472.24|2471.74|2472.36|2471.86|2473.99|2473.49|2471.74|2471.24|676
1709825100000|2024-03-07 15:25:00|2472.24|2471.74|2472.49|2471.99|2473.24|2472.74|2471.99|2471.49|621
1709825400000|2024-03-07 15:30:00|2472.74|2472.24|2471.74|2471.24|2472.74|2472.24|2470.74|2470.24|663
1709825700000|2024-03-07 15:35:00|2471.61|2471.11|2472.24|2471.74|2472.24|2471.74|2470.24|2469.74|707
1709826000000|2024-03-07 15:40:00|2472.49|2471.99|2473.74|2473.24|2474.24|2473.74|2471.99|2471.49|797
1709826300000|2024-03-07 15:45:00|2473.99|2473.49|2472.49|2471.99|2474.24|2473.74|2472.49|2471.99|659
1709826600000|2024-03-07 15:50:00|2472.24|2471.74|2472.49|2471.99|2472.74|2472.24|2471.49|2470.99|704
1709826900000|2024-03-07 15:55:00|2472.24|2471.74|2473.49|2472.99|2473.74|2473.24|2472.24|2471.74|582
1709827200000|2024-03-07 16:00:00|2473.36|2472.86|2474.49|2473.99|2474.99|2474.49|2472.99|2472.49|1016
1709827500000|2024-03-07 16:05:00|2474.36|2473.86|2474.49|2473.99|2474.99|2474.49|2473.99|2473.49|842
1709827800000|2024-03-07 16:10:00|2474.24|2473.74|2473.24|2472.74|2474.74|2474.24|2473.24|2472.74|860
1709828100000|2024-03-07 16:15:00|2473.49|2472.99|2473.99|2473.49|2474.74|2474.24|2473.49|2472.99|1439
1709828400000|2024-03-07 16:20:00|2473.74|2473.24|2473.69|2472.19|2474.49|2473.99|2472.49|2471.99|2199
1709828700000|2024-03-07 16:25:00|2473.68|2472.18|2473.75|2472.25|2474.2|2472.7|2472.81|2471.31|1120
1709829000000|2024-03-07 16:30:00|2473.74|2472.24|2473.44|2472.04|2473.74|2472.24|2472.06|2470.66|555
1709829300000|2024-03-07 16:35:00|2473.69|2472.29|2474.94|2473.54|2475.19|2473.79|2473.69|2472.29|2311
1709829600000|2024-03-07 16:40:00|2475.31|2473.91|2475.94|2474.54|2476.19|2474.79|2475.31|2473.91|1146
1709829900000|2024-03-07 16:45:00|2475.69|2474.29|2474.94|2473.54|2475.69|2474.29|2474.81|2473.41|14
1709830200000|2024-03-07 16:50:00|2475.06|2473.66|2476.44|2475.04|2476.56|2475.16|2474.94|2473.54|21
1709830500000|2024-03-07 16:55:00|2476.81|2475.41|2476.99|2475.49|2476.99|2475.54|2476.81|2475.41|15
1709830800000|2024-03-07 17:00:00|2477.42|2475.92|2477.42|2475.92|2477.43|2475.93|2476.08|2474.58|0
1709831100000|2024-03-07 17:05:00|2477.41|2475.91|2477.42|2475.92|2477.83|2476.33|2476.97|2475.47|0
1709831400000|2024-03-07 17:10:00|2477.43|2475.93|2476.99|2475.49|2477.89|2476.39|2476.99|2475.49|0
1709831700000|2024-03-07 17:15:00|2477|2475.5|2477.95|2476.45|2477.95|2476.45|2476.99|2475.49|0
1709832000000|2024-03-07 17:20:00|2477.94|2476.44|2477.5|2476|2477.96|2476.46|2477.03|2475.53|0
1709832300000|2024-03-07 17:25:00|2477.94|2476.44|2477.02|2475.52|2477.94|2476.44|2477.02|2475.52|0
1709832600000|2024-03-07 17:30:00|2477.03|2475.53|2476.15|2474.65|2477.03|2475.53|2475.69|2474.19|0
1709832900000|2024-03-07 17:35:00|2476.14|2474.64|2476.17|2474.67|2476.62|2475.12|2476.14|2474.64|0
1709833200000|2024-03-07 17:40:00|2476.16|2474.66|2475.72|2474.22|2476.17|2474.67|2474.8|2473.3|0
1709833500000|2024-03-07 17:45:00|2475.71|2474.21|2475.69|2474.19|2476.16|2474.66|2475.49|2473.99|0
1709833800000|2024-03-07 17:50:00|2475.7|2474.2|2477.01|2475.51|2477.03|2475.53|2475.25|2473.75|0
1709834100000|2024-03-07 17:55:00|2476.57|2475.07|2477.02|2475.52|2477.02|2475.52|2476.55|2475.05|0
1709834400000|2024-03-07 18:00:00|2477.01|2475.51|2477.44|2475.94|2477.47|2475.97|2477.01|2475.51|0
1709834700000|2024-03-07 18:05:00|2477.45|2475.95|2478.35|2476.85|2478.36|2476.86|2476.54|2475.04|0
1709835000000|2024-03-07 18:10:00|2478.36|2476.86|2478.28|2476.78|2478.82|2477.32|2477.83|2476.33|0
1709835300000|2024-03-07 18:15:00|2478.27|2476.77|2478.31|2476.81|2479.19|2477.69|2478.27|2476.77|0
1709835600000|2024-03-07 18:20:00|2478.3|2476.8|2478.74|2477.24|2479.18|2477.68|2478.28|2476.78|0
1709835900000|2024-03-07 18:25:00|2478.75|2477.25|2478.7|2477.2|2478.75|2477.25|2478.24|2476.74|0
1709836200000|2024-03-07 18:30:00|2479.14|2477.64|2478.72|2477.22|2479.14|2477.64|2478.25|2476.75|0
1709836500000|2024-03-07 18:35:00|2478.73|2477.23|2479.15|2477.65|2479.16|2477.66|2478.7|2477.2|0
1709836800000|2024-03-07 18:40:00|2479.14|2477.64|2479.61|2478.11|2479.61|2478.11|2478.47|2476.97|0
1709837100000|2024-03-07 18:45:00|2479.6|2478.1|2480.07|2478.57|2480.07|2478.57|2479.59|2478.09|0
1709837400000|2024-03-07 18:50:00|2480.08|2478.58|2480.56|2479.06|2480.99|2479.49|2480.07|2478.57|0
1709837700000|2024-03-07 18:55:00|2481|2479.5|2480.55|2479.05|2481.01|2479.51|2480.55|2479.05|0
1709838000000|2024-03-07 19:00:00|2480.56|2479.06|2480.57|2479.07|2480.99|2479.49|2479.64|2478.14|0
1709838300000|2024-03-07 19:05:00|2480.56|2479.06|2479.22|2477.72|2480.57|2479.07|2479.21|2477.71|0
1709838600000|2024-03-07 19:10:00|2479.23|2477.73|2479.68|2478.18|2479.69|2478.19|2479.23|2477.73|0
1709838900000|2024-03-07 19:15:00|2479.69|2478.19|2479.25|2477.75|2479.7|2478.2|2478.35|2476.85|0
1709839200000|2024-03-07 19:20:00|2479.24|2477.74|2478.34|2476.84|2479.25|2477.75|2477.9|2476.4|0
1709839500000|2024-03-07 19:25:00|2478.33|2476.83|2478.77|2477.27|2478.78|2477.28|2477.88|2476.38|0
1709839800000|2024-03-07 19:30:00|2478.76|2477.26|2479.2|2477.7|2479.65|2478.15|2478.32|2476.82|0
1709840100000|2024-03-07 19:35:00|2479.19|2477.69|2479.1|2477.6|2479.2|2477.7|2478.64|2477.14|0
1709840400000|2024-03-07 19:40:00|2479.09|2477.59|2478.64|2477.14|2479.09|2477.59|2478.64|2477.14|0
1709840700000|2024-03-07 19:45:00|2478.63|2477.13|2479.09|2477.59|2479.1|2477.6|2478.63|2477.13|0
1709841000000|2024-03-07 19:50:00|2479.08|2477.58|2479.1|2477.6|2479.1|2477.6|2478.65|2477.15|0
1709841300000|2024-03-07 19:55:00|2479.09|2477.59|2477.31|2475.81|2479.11|2477.61|2477.29|2475.79|0
1709841600000|2024-03-07 20:00:00|2477.74|2476.24|2477.25|2475.75|2477.74|2476.24|2475.46|2473.96|0
1709841900000|2024-03-07 20:05:00|2477.03|2475.53|2476.35|2474.85|2477.26|2475.76|2475.9|2474.4|0
1709842200000|2024-03-07 20:10:00|2476.34|2474.84|2477.7|2476.2|2477.71|2476.21|2475.9|2474.4|0
1709842500000|2024-03-07 20:15:00|2477.48|2475.98|2476.83|2475.33|2477.7|2476.2|2476.8|2475.3|0
1709842800000|2024-03-07 20:20:00|2476.82|2475.32|2476.38|2474.88|2476.83|2475.33|2475.93|2474.43|0
1709843100000|2024-03-07 20:25:00|2476.37|2474.87|2476.38|2474.88|2476.4|2474.9|2475.94|2474.44|0
1709843400000|2024-03-07 20:30:00|2476.16|2474.66|2477.3|2475.8|2477.3|2475.8|2475.94|2474.44|0
1709843700000|2024-03-07 20:35:00|2476.86|2475.36|2477.32|2475.82|2477.33|2475.83|2476.86|2475.36|0
1709844000000|2024-03-07 20:40:00|2477.33|2475.83|2477.36|2475.86|2477.8|2476.3|2477.32|2475.82|0
1709844300000|2024-03-07 20:45:00|2477.35|2475.85|2476.87|2475.37|2477.79|2476.29|2476.86|2475.36|0
1709844600000|2024-03-07 20:50:00|2476.88|2475.38|2477.85|2476.35|2477.85|2476.35|2476.85|2475.35|0
1709844900000|2024-03-07 20:55:00|2477.87|2476.37|2477.34|2475.84|2478.3|2476.8|2476.48|2474.98|0
1709845200000|2024-03-07 21:00:00|2476.17|2474.67|2474.79|2473.29|2476.17|2474.67|2474.56|2473.06|0
1709845500000|2024-03-07 21:05:00|2474.88|2473.38|2474.34|2472.84|2475.1|2473.6|2474.02|2472.52|0
1709845800000|2024-03-07 21:10:00|2474.47|2472.97|2474.16|2472.66|2474.56|2473.06|2474.02|2472.52|0
1709846100000|2024-03-07 21:15:00|2474.15|2472.65|2471.91|2470.41|2474.16|2472.66|2469.13|2467.63|0
1709846400000|2024-03-07 21:20:00|2471.9|2470.4|2471.05|2469.55|2472.67|2471.17|2470.74|2469.24|0
1709846700000|2024-03-07 21:25:00|2471.06|2469.56|2472.89|2471.39|2473.11|2471.61|2470.38|2468.88|0
1709847000000|2024-03-07 21:30:00|2472.84|2471.34|2472.8|2471.3|2473.43|2471.93|2472.67|2471.17|0
1709847300000|2024-03-07 21:35:00|2472.89|2471.39|2474.19|2472.69|2474.28|2472.78|2472.35|2470.85|0
1709847600000|2024-03-07 21:40:00|2474.18|2472.68|2473.96|2472.46|2474.64|2473.14|2473.65|2472.15|0
1709847900000|2024-03-07 21:45:00|2473.87|2472.37|2474.1|2472.6|2474.5|2473|2473.65|2472.15|0
1709848200000|2024-03-07 21:50:00|2474.14|2472.64|2475.04|2473.54|2475.26|2473.76|2474.1|2472.6|0
1709848500000|2024-03-07 21:55:00|2474.95|2473.45|2475.03|2473.53|2475.4|2473.9|2474.41|2472.91|0
1709848800000|2024-03-07 22:00:00|2474.9|2473.4|2474.86|2473.36|2475.08|2473.58|2474.82|2473.32|0
1709849100000|2024-03-07 22:05:00|2474.95|2473.45|2474.82|2473.32|2474.95|2473.45|2474.82|2473.32|0
1709849400000|2024-03-07 22:10:00|2474.81|2473.31|2474.9|2473.4|2474.95|2473.45|2474.81|2473.31|0
1709849700000|2024-03-07 22:15:00|2474.86|2473.36|2475.19|2473.69|2475.37|2473.87|2474.86|2473.36|0
1709850000000|2024-03-07 22:20:00|2475.28|2473.78|2475.32|2473.82|2475.41|2473.91|2475.19|2473.69|0
1709850300000|2024-03-07 22:25:00|2475.37|2473.87|2475.05|2473.55|2475.37|2473.87|2475.05|2473.55|0
1709850600000|2024-03-07 22:30:00|2475.06|2473.56|2475.28|2473.78|2475.46|2473.96|2475.06|2473.56|0
1709850900000|2024-03-07 22:35:00|2475.37|2473.87|2475.64|2474.14|2475.64|2474.14|2475.19|2473.69|0
1709851200000|2024-03-07 22:40:00|2475.68|2474.18|2475.82|2474.32|2475.86|2474.36|2475.68|2474.18|0
1709851500000|2024-03-07 22:45:00|2475.86|2474.36|2475.82|2474.32|2475.86|2474.36|2475.77|2474.27|0
1709851800000|2024-03-07 22:50:00|2475.81|2474.31|2475.82|2474.32|2475.82|2474.32|2475.73|2474.23|0
1709852100000|2024-03-07 22:55:00|2475.81|2474.31|2475.68|2474.18|2475.86|2474.36|2475.55|2474.05|0
1709852400000|2024-03-07 23:00:00|2475.69|2474.19|2475.64|2474.14|2477.11|2475.61|2475.28|2473.78|0
1709852700000|2024-03-07 23:05:00|2475.73|2474.23|2475.85|2474.35|2476.96|2475.46|2475.64|2474.14|0
1709853000000|2024-03-07 23:10:00|2475.98|2474.48|2476.29|2474.79|2476.61|2475.11|2475.98|2474.48|0
1709853300000|2024-03-07 23:15:00|2476.25|2474.75|2476.52|2475.02|2476.83|2475.33|2476.2|2474.7|0
1709853600000|2024-03-07 23:20:00|2476.56|2475.06|2476.83|2475.33|2477.28|2475.78|2476.56|2475.06|0
1709853900000|2024-03-07 23:25:00|2476.74|2475.24|2476.02|2474.52|2477.14|2475.64|2475.98|2474.48|0
1709854200000|2024-03-07 23:30:00|2475.98|2474.48|2476.02|2474.52|2476.2|2474.7|2475.93|2474.43|0
1709854500000|2024-03-07 23:35:00|2475.98|2474.48|2475.67|2474.17|2476.07|2474.57|2475.49|2473.99|0
1709854800000|2024-03-07 23:40:00|2475.71|2474.21|2476.07|2474.57|2476.2|2474.7|2475.71|2474.21|0
1709855100000|2024-03-07 23:45:00|2476.2|2474.7|2476.29|2474.79|2476.29|2474.79|2475.98|2474.48|0
1709855400000|2024-03-07 23:50:00|2476.07|2474.57|2475.85|2474.35|2476.2|2474.7|2475.67|2474.17|0
1709855700000|2024-03-07 23:55:00|2475.84|2474.34|2476.2|2474.7|2476.2|2474.7|2475.44|2473.94|0
1709769600000|2024-03-07 00:00:00|2462.73|2461.23|2463.67|2462.17|2463.67|2462.17|2462.68|2461.18|0
1709769900000|2024-03-07 00:05:00|2463.72|2462.22|2463.45|2461.95|2463.76|2462.26|2463.22|2461.72|0
1709770200000|2024-03-07 00:10:00|2463.44|2461.94|2462.81|2461.31|2463.44|2461.94|2462.81|2461.31|0
1709770500000|2024-03-07 00:15:00|2462.68|2461.18|2462.5|2461|2463.39|2461.89|2462.5|2461|0
1709770800000|2024-03-07 00:20:00|2462.49|2460.99|2461.57|2460.07|2462.49|2460.99|2461.13|2459.63|0
1709771100000|2024-03-07 00:25:00|2461.56|2460.06|2461.54|2460.04|2461.57|2460.07|2461.12|2459.62|0
1709771400000|2024-03-07 00:30:00|2461.53|2460.03|2461.53|2460.03|2461.54|2460.04|2461.07|2459.57|0
1709771700000|2024-03-07 00:35:00|2461.54|2460.04|2461.53|2460.03|2461.54|2460.04|2461.52|2460.02|0
1709772000000|2024-03-07 00:40:00|2461.52|2460.02|2461.07|2459.57|2461.53|2460.03|2461.07|2459.57|0
1709772300000|2024-03-07 00:45:00|2461.08|2459.58|2460.61|2459.11|2461.52|2460.02|2460.61|2459.11|0
1709772600000|2024-03-07 00:50:00|2460.62|2459.12|2461.51|2460.01|2461.51|2460.01|2460.62|2459.12|0
1709772900000|2024-03-07 00:55:00|2461.52|2460.02|2461.51|2460.01|2461.52|2460.02|2461.07|2459.57|0
1709773200000|2024-03-07 01:00:00|2461.5|2460|2460.57|2459.07|2461.51|2460.01|2460.57|2459.07|0
1709773500000|2024-03-07 01:05:00|2460.56|2459.06|2460.12|2458.62|2460.58|2459.08|2459.65|2458.15|0
1709773800000|2024-03-07 01:10:00|2460.11|2458.61|2461.47|2459.97|2461.47|2459.97|2459.67|2458.17|0
1709774100000|2024-03-07 01:15:00|2461.48|2459.98|2461.5|2460|2461.94|2460.44|2461.47|2459.97|0
1709774400000|2024-03-07 01:20:00|2461.06|2459.56|2461.49|2459.99|2461.51|2460.01|2461.05|2459.55|0
1709774700000|2024-03-07 01:25:00|2461.5|2460|2461.5|2460|2461.95|2460.45|2461.49|2459.99|0
1709775000000|2024-03-07 01:30:00|2461.94|2460.44|2461.93|2460.43|2462.39|2460.89|2461.93|2460.43|0
1709775300000|2024-03-07 01:35:00|2461.49|2459.99|2460.59|2459.09|2461.49|2459.99|2460.13|2458.63|0
1709775600000|2024-03-07 01:40:00|2460.58|2459.08|2461.02|2459.52|2461.03|2459.53|2460.14|2458.64|0
1709775900000|2024-03-07 01:45:00|2461.03|2459.53|2460.57|2459.07|2461.03|2459.53|2460.56|2459.06|0
1709776200000|2024-03-07 01:50:00|2460.58|2459.08|2459.67|2458.17|2461.02|2459.52|2459.45|2457.95|0
1709776500000|2024-03-07 01:55:00|2459.66|2458.16|2459.21|2457.71|2459.68|2458.18|2458.77|2457.27|0
1709776800000|2024-03-07 02:00:00|2459.22|2457.72|2459.67|2458.17|2459.68|2458.18|2459.21|2457.71|0
1709777100000|2024-03-07 02:05:00|2459.66|2458.16|2458.77|2457.27|2459.67|2458.17|2458.77|2457.27|0
1709777400000|2024-03-07 02:10:00|2459.21|2457.71|2458.76|2457.26|2459.22|2457.72|2458.31|2456.81|0
1709777700000|2024-03-07 02:15:00|2458.77|2457.27|2459.21|2457.71|2459.22|2457.72|2458.76|2457.26|0
1709778000000|2024-03-07 02:20:00|2459.2|2457.7|2457.4|2455.9|2459.21|2457.71|2457.39|2455.89|0
1709778300000|2024-03-07 02:25:00|2457.39|2455.89|2457.41|2455.91|2457.86|2456.36|2457.39|2455.89|0
1709778600000|2024-03-07 02:30:00|2457.42|2455.92|2457.84|2456.34|2457.85|2456.35|2457.4|2455.9|0
1709778900000|2024-03-07 02:35:00|2457.85|2456.35|2457.84|2456.34|2457.85|2456.35|2457.4|2455.9|0
1709779200000|2024-03-07 02:40:00|2457.85|2456.35|2458.28|2456.78|2458.29|2456.79|2457.84|2456.34|0
1709779500000|2024-03-07 02:45:00|2458.29|2456.79|2458.73|2457.23|2459.17|2457.67|2458.28|2456.78|0
1709779800000|2024-03-07 02:50:00|2458.74|2457.24|2459.17|2457.67|2459.18|2457.68|2458.73|2457.23|0
1709780100000|2024-03-07 02:55:00|2458.73|2457.23|2458.74|2457.24|2459.18|2457.68|2458.73|2457.23|0
1709780400000|2024-03-07 03:00:00|2458.75|2457.25|2458.73|2457.23|2459.19|2457.69|2458.73|2457.23|0
1709780700000|2024-03-07 03:05:00|2458.74|2457.24|2459.17|2457.67|2459.18|2457.68|2458.73|2457.23|0
1709781000000|2024-03-07 03:10:00|2459.18|2457.68|2459.63|2458.13|2459.63|2458.13|2459.17|2457.67|0
1709781300000|2024-03-07 03:15:00|2459.7|2458.2|2459.7|2458.2|2460.14|2458.64|2459.69|2458.19|0
1709781600000|2024-03-07 03:20:00|2459.69|2458.19|2459.24|2457.74|2459.7|2458.2|2458.8|2457.3|0
1709781900000|2024-03-07 03:25:00|2459.25|2457.75|2460.12|2458.62|2460.12|2458.62|2459.25|2457.75|0
1709782200000|2024-03-07 03:30:00|2460.13|2458.63|2460.13|2458.63|2460.57|2459.07|2460.12|2458.62|0
1709782500000|2024-03-07 03:35:00|2460.12|2458.62|2460.13|2458.63|2460.35|2458.85|2459.68|2458.18|0
1709782800000|2024-03-07 03:40:00|2460.35|2458.85|2460.59|2459.09|2460.59|2459.09|2460.13|2458.63|0
1709783100000|2024-03-07 03:45:00|2460.58|2459.08|2460.59|2459.09|2460.59|2459.09|2460.58|2459.08|0
1709783400000|2024-03-07 03:50:00|2460.6|2459.1|2461.48|2459.98|2461.49|2459.99|2460.6|2459.1|0
1709783700000|2024-03-07 03:55:00|2461.49|2459.99|2462.37|2460.87|2462.38|2460.88|2461.48|2459.98|0
1709784000000|2024-03-07 04:00:00|2462.38|2460.88|2461.93|2460.43|2462.38|2460.88|2461.92|2460.42|0
1709784300000|2024-03-07 04:05:00|2461.92|2460.42|2461.03|2459.53|2461.93|2460.43|2461.03|2459.53|0
1709784600000|2024-03-07 04:10:00|2461.04|2459.54|2461.24|2459.74|2461.46|2459.96|2461.01|2459.51|0
1709784900000|2024-03-07 04:15:00|2461.46|2459.96|2461.47|2459.97|2461.48|2459.98|2461.25|2459.75|0
1709785200000|2024-03-07 04:20:00|2461.26|2459.76|2461.92|2460.42|2461.92|2460.42|2461.26|2459.76|0
1709785500000|2024-03-07 04:25:00|2461.91|2460.41|2462.36|2460.86|2462.36|2460.86|2461.91|2460.41|0
1709785800000|2024-03-07 04:30:00|2462.37|2460.87|2461.92|2460.42|2462.37|2460.87|2461.92|2460.42|0
1709786100000|2024-03-07 04:35:00|2461.91|2460.41|2461.92|2460.42|2461.92|2460.42|2461.91|2460.41|0
1709786400000|2024-03-07 04:40:00|2462.36|2460.86|2462.37|2460.87|2462.81|2461.31|2462.36|2460.86|0
1709786700000|2024-03-07 04:45:00|2462.81|2461.31|2462.81|2461.31|2462.81|2461.31|2462.8|2461.3|0
1709787000000|2024-03-07 04:50:00|2462.82|2461.32|2462.81|2461.31|2463.25|2461.75|2462.81|2461.31|0
1709787300000|2024-03-07 04:55:00|2462.82|2461.32|2462.37|2460.87|2462.82|2461.32|2462.37|2460.87|0
1709787600000|2024-03-07 05:00:00|2462.38|2460.88|2462.82|2461.32|2462.82|2461.32|2462.37|2460.87|0
1709787900000|2024-03-07 05:05:00|2462.81|2461.31|2463.54|2462.04|2463.55|2462.05|2462.81|2461.31|0
1709788200000|2024-03-07 05:10:00|2463.32|2461.82|2463.56|2462.06|2463.56|2462.06|2463.1|2461.6|0
1709788500000|2024-03-07 05:15:00|2463.55|2462.05|2463.55|2462.05|2463.56|2462.06|2463.11|2461.61|0
1709788800000|2024-03-07 05:20:00|2463.54|2462.04|2463.59|2462.09|2463.6|2462.1|2463.54|2462.04|0
1709789100000|2024-03-07 05:25:00|2463.15|2461.65|2463.16|2461.66|2463.16|2461.66|2463.15|2461.65|0
1709789400000|2024-03-07 05:30:00|2463.15|2461.65|2462.27|2460.77|2463.15|2461.65|2461.82|2460.32|0
1709789700000|2024-03-07 05:35:00|2461.83|2460.33|2461.8|2460.3|2461.83|2460.33|2461.8|2460.3|0
1709790000000|2024-03-07 05:40:00|2461.81|2460.31|2461.36|2459.86|2461.81|2460.31|2461.36|2459.86|0
1709790300000|2024-03-07 05:45:00|2461.37|2459.87|2461.35|2459.85|2461.37|2459.87|2461.34|2459.84|0
1709790600000|2024-03-07 05:50:00|2461.34|2459.84|2461.35|2459.85|2461.36|2459.86|2461.34|2459.84|0
1709790900000|2024-03-07 05:55:00|2461.36|2459.86|2460.91|2459.41|2461.8|2460.3|2460.91|2459.41|0
1709791200000|2024-03-07 06:00:00|2460.47|2458.97|2460.92|2459.42|2461.37|2459.87|2460.47|2458.97|0
1709791500000|2024-03-07 06:05:00|2460.93|2459.43|2460.92|2459.42|2461.37|2459.87|2460.92|2459.42|0
1709791800000|2024-03-07 06:10:00|2460.91|2459.41|2460.92|2459.42|2460.92|2459.42|2460.46|2458.96|0
1709792100000|2024-03-07 06:15:00|2460.91|2459.41|2460.92|2459.42|2460.92|2459.42|2460.47|2458.97|0
1709792400000|2024-03-07 06:20:00|2461.36|2459.86|2461.38|2459.88|2461.38|2459.88|2460.92|2459.42|0
1709792700000|2024-03-07 06:25:00|2461.37|2459.87|2462.26|2460.76|2462.26|2460.76|2461.37|2459.87|0
1709793000000|2024-03-07 06:30:00|2462.25|2460.75|2462.29|2460.79|2462.29|2460.79|2462.25|2460.75|0
1709793300000|2024-03-07 06:35:00|2461.85|2460.35|2461.84|2460.34|2462.07|2460.57|2461.84|2460.34|0
1709793600000|2024-03-07 06:40:00|2461.85|2460.35|2460.47|2458.97|2461.85|2460.35|2460.47|2458.97|0
1709793900000|2024-03-07 06:45:00|2460.03|2458.53|2459.59|2458.09|2460.47|2458.97|2459.58|2458.08|0
1709794200000|2024-03-07 06:50:00|2459.58|2458.08|2458.67|2457.17|2459.59|2458.09|2458.67|2457.17|0
1709794500000|2024-03-07 06:55:00|2458.68|2457.18|2458.67|2457.17|2458.69|2457.19|2458.23|2456.73|0
1709794800000|2024-03-07 07:00:00|2458.68|2457.18|2456.38|2454.88|2458.68|2457.18|2455.94|2454.44|0
1709795100000|2024-03-07 07:05:00|2456.39|2454.89|2456.82|2455.32|2457.27|2455.77|2455.94|2454.44|0
1709795400000|2024-03-07 07:10:00|2456.38|2454.88|2455.01|2453.51|2456.82|2455.32|2455|2453.5|0
1709795700000|2024-03-07 07:15:00|2455|2453.5|2454.12|2452.62|2455.01|2453.51|2454.11|2452.61|0
1709796000000|2024-03-07 07:20:00|2454.56|2453.06|2454.35|2452.85|2454.56|2453.06|2453.68|2452.18|0
1709796300000|2024-03-07 07:25:00|2453.91|2452.41|2453.25|2451.75|2454.02|2452.52|2453.25|2451.75|0
1709796600000|2024-03-07 07:30:00|2453.69|2452.19|2455.49|2454.09|2455.62|2454.22|2452.81|2451.31|19
1709796900000|2024-03-07 07:35:00|2455.37|2453.97|2454.62|2453.22|2455.49|2454.09|2453.87|2452.47|14
1709797500000|2024-03-07 07:45:00|2454.74|2453.34|2454.99|2453.59|2455.24|2453.84|2454.74|2453.34|0
1709797800000|2024-03-07 07:50:00|||||||||6
1709798100000|2024-03-07 07:55:00|2455.04|2453.54|2453.22|2451.72|2455.48|2453.98|2452.79|2451.29|0
1709798400000|2024-03-07 08:00:00|2453.66|2452.16|2449.79|2449.29|2454.21|2452.71|2447.42|2446.92|3740
1709798700000|2024-03-07 08:05:00|2449.92|2449.42|2444.67|2444.17|2450.67|2450.17|2444.42|2443.92|2490
1709799000000|2024-03-07 08:10:00|2444.42|2443.92|2444.67|2444.17|2444.67|2444.17|2440.42|2439.92|2457
1709799300000|2024-03-07 08:15:00|2444.92|2444.42|2446.42|2445.92|2446.92|2446.42|2444.17|2443.67|1768
1709799600000|2024-03-07 08:20:00|2446.67|2446.17|2448.17|2447.67|2449.04|2448.54|2446.42|2445.92|1250
1709799900000|2024-03-07 08:25:00|2448.42|2447.92|2448.54|2448.04|2449.67|2449.17|2447.67|2447.17|965
1709800200000|2024-03-07 08:30:00|2448.67|2448.17|2452.17|2451.67|2452.42|2451.92|2448.54|2448.04|1363
1709800500000|2024-03-07 08:35:00|2452.42|2451.92|2451.67|2451.17|2452.92|2452.42|2451.17|2450.67|1204
1709800800000|2024-03-07 08:40:00|2451.42|2450.92|2450.17|2449.67|2451.42|2450.92|2448.67|2448.17|774
1709801100000|2024-03-07 08:45:00|2449.92|2449.42|2451.17|2450.67|2451.92|2451.42|2449.92|2449.42|685
1709801400000|2024-03-07 08:50:00|2450.92|2450.42|2450.17|2449.67|2451.42|2450.92|2449.17|2448.67|504
1709801700000|2024-03-07 08:55:00|2450.04|2449.54|2451.67|2451.17|2451.67|2451.17|2448.42|2447.92|760
1709802000000|2024-03-07 09:00:00|2451.42|2450.92|2452.12|2451.62|2452.37|2451.87|2448.48|2447.98|1102
1709802300000|2024-03-07 09:05:00|2451.87|2451.37|2451.62|2451.12|2453.12|2452.62|2451.62|2451.12|467
1709802600000|2024-03-07 09:10:00|2451.87|2451.37|2452.37|2451.87|2452.87|2452.37|2451.37|2450.87|430
1709802900000|2024-03-07 09:15:00|2452.12|2451.62|2454.62|2454.12|2454.62|2454.12|2452.12|2451.62|463
1709803200000|2024-03-07 09:20:00|2454.37|2453.87|2454.37|2453.87|2455.12|2454.62|2453.37|2452.87|728
1709803500000|2024-03-07 09:25:00|2454.12|2453.62|2454.37|2453.87|2454.62|2454.12|2452.87|2452.37|493
1709803800000|2024-03-07 09:30:00|2454.49|2453.99|2454.37|2453.87|2455.37|2454.87|2453.87|2453.37|565
1709804100000|2024-03-07 09:35:00|2454.12|2453.62|2455.12|2454.62|2455.62|2455.12|2454.12|2453.62|431
1709804400000|2024-03-07 09:40:00|2455.37|2454.87|2455.87|2455.37|2456.12|2455.62|2454.87|2454.37|649
1709804700000|2024-03-07 09:45:00|2455.62|2455.12|2454.87|2454.37|2456.37|2455.87|2454.87|2454.37|521
1709805000000|2024-03-07 09:50:00|2454.62|2454.12|2455.62|2455.12|2456.49|2455.99|2454.37|2453.87|638
1709805300000|2024-03-07 09:55:00|2455.74|2455.24|2454.87|2454.37|2456.12|2455.62|2454.87|2454.37|493
1709805600000|2024-03-07 10:00:00|2454.62|2454.12|2454.12|2453.62|2455.62|2455.12|2453.87|2453.37|852
1709805900000|2024-03-07 10:05:00|2453.87|2453.37|2456.24|2455.74|2456.37|2455.87|2453.87|2453.37|435
1709806200000|2024-03-07 10:10:00|2456.37|2455.87|2457.12|2456.62|2457.62|2457.12|2456.12|2455.62|644
1709806500000|2024-03-07 10:15:00|2456.87|2456.37|2457.37|2456.87|2457.87|2457.37|2456.12|2455.62|512
1709806800000|2024-03-07 10:20:00|2457.12|2456.62|2457.87|2457.37|2458.37|2457.87|2456.87|2456.37|528
1709807100000|2024-03-07 10:25:00|2457.62|2457.12|2458.37|2457.87|2458.62|2458.12|2456.62|2456.12|816
1709807400000|2024-03-07 10:30:00|2458.62|2458.12|2459.62|2459.12|2459.62|2459.12|2458.37|2457.87|692
1709807700000|2024-03-07 10:35:00|2459.37|2458.87|2460.62|2460.12|2460.87|2460.37|2459.37|2458.87|737
1709808000000|2024-03-07 10:40:00|2460.49|2459.99|2461.62|2461.12|2461.62|2461.12|2460.37|2459.87|627
1709808300000|2024-03-07 10:45:00|2461.87|2461.37|2461.12|2460.62|2462.87|2462.37|2460.87|2460.37|744
1709808600000|2024-03-07 10:50:00|2461.37|2460.87|2460.62|2460.12|2461.62|2461.12|2460.37|2459.87|387
1709808900000|2024-03-07 10:55:00|2460.74|2460.24|2460.62|2460.12|2461.37|2460.87|2460.37|2459.87|408
1709809200000|2024-03-07 11:00:00|2460.74|2460.24|2460.87|2460.37|2461.62|2461.12|2460.62|2460.12|291
1709809500000|2024-03-07 11:05:00|2460.62|2460.12|2460.87|2460.37|2461.37|2460.87|2460.24|2459.74|330
1709809800000|2024-03-07 11:10:00|2460.74|2460.24|2459.87|2459.37|2461.12|2460.62|2459.87|2459.37|527
1709810100000|2024-03-07 11:15:00|2460.12|2459.62|2459.62|2459.12|2460.12|2459.62|2459.62|2459.12|362
1709810400000|2024-03-07 11:20:00|2459.37|2458.87|2460.12|2459.62|2460.12|2459.62|2459.37|2458.87|318
1709810700000|2024-03-07 11:25:00|2460.37|2459.87|2459.62|2459.12|2460.37|2459.87|2459.37|2458.87|491
1709811000000|2024-03-07 11:30:00|2459.37|2458.87|2461.37|2460.87|2461.87|2461.37|2459.37|2458.87|447
1709811300000|2024-03-07 11:35:00|2461.24|2460.74|2461.37|2460.87|2461.62|2461.12|2460.87|2460.37|340
1709811600000|2024-03-07 11:40:00|2461.62|2461.12|2462.37|2461.87|2462.37|2461.87|2461.62|2461.12|317
1709811900000|2024-03-07 11:45:00|2462.62|2462.12|2463.62|2463.12|2463.62|2463.12|2462.62|2462.12|285
1709812200000|2024-03-07 11:50:00|2463.87|2463.37|2462.87|2462.37|2463.87|2463.37|2462.62|2462.12|378
1709812500000|2024-03-07 11:55:00|2462.62|2462.12|2463.37|2462.87|2463.37|2462.87|2462.37|2461.87|407
1709812800000|2024-03-07 12:00:00|2463.24|2462.74|2463.62|2463.12|2464.62|2464.12|2463.12|2462.62|341
1709813100000|2024-03-07 12:05:00|2463.49|2462.99|2463.37|2462.87|2463.87|2463.37|2463.12|2462.62|247
1709813400000|2024-03-07 12:10:00|2463.12|2462.62|2463.62|2463.12|2464.12|2463.62|2462.62|2462.12|191
1709813700000|2024-03-07 12:15:00|2463.87|2463.37|2463.87|2463.37|2463.87|2463.37|2463.37|2462.87|227
1709814000000|2024-03-07 12:20:00|2463.62|2463.12|2464.12|2463.62|2464.62|2464.12|2463.62|2463.12|229
1709814300000|2024-03-07 12:25:00|2463.87|2463.37|2463.62|2463.12|2464.12|2463.62|2463.37|2462.87|197
1709814600000|2024-03-07 12:30:00|2463.74|2463.24|2463.37|2462.87|2464.37|2463.87|2462.87|2462.37|259
1709814900000|2024-03-07 12:35:00|2463.49|2462.99|2463.12|2462.62|2463.87|2463.37|2463.12|2462.62|164
1709815200000|2024-03-07 12:40:00|2462.87|2462.37|2463.62|2463.12|2463.62|2463.12|2462.87|2462.37|318
1709815500000|2024-03-07 12:45:00|2463.37|2462.87|2464.74|2464.24|2464.87|2464.37|2463.37|2462.87|482
1709815800000|2024-03-07 12:50:00|2464.87|2464.37|2464.12|2463.62|2465.49|2464.99|2463.87|2463.37|510
1709816100000|2024-03-07 12:55:00|2463.62|2463.12|2464.12|2463.62|2464.62|2464.12|2463.37|2462.87|695
1709816400000|2024-03-07 13:00:00|2464.24|2463.74|2462.37|2461.87|2464.62|2464.12|2462.37|2461.87|449
1709816700000|2024-03-07 13:05:00|2462.49|2461.99|2462.62|2462.12|2462.87|2462.37|2461.37|2460.87|391
1709817000000|2024-03-07 13:10:00|2462.49|2461.99|2463.62|2463.12|2463.62|2463.12|2462.37|2461.87|227
1709817300000|2024-03-07 13:15:00|2463.87|2463.37|2467.62|2467.12|2467.87|2467.37|2463.87|2463.37|1169
1709817600000|2024-03-07 13:20:00|2467.87|2467.37|2469.37|2468.87|2469.37|2468.87|2467.62|2467.12|930
1709817900000|2024-03-07 13:25:00|2469.12|2468.62|2470.62|2470.12|2470.74|2470.24|2468.87|2468.37|675
1709818200000|2024-03-07 13:30:00|2470.49|2469.99|2473.62|2473.12|2473.87|2473.37|2470.24|2469.74|1056
1709818500000|2024-03-07 13:35:00|2473.87|2473.37|2475.12|2474.62|2475.87|2475.37|2473.62|2473.12|1043
1709818800000|2024-03-07 13:40:00|2474.87|2474.37|2477.87|2477.37|2477.87|2477.37|2474.12|2473.62|1163
1709819100000|2024-03-07 13:45:00|2477.99|2477.49|2475.37|2474.87|2479.12|2478.62|2475.37|2474.87|1475
1709819400000|2024-03-07 13:50:00|2475.49|2474.99|2473.87|2473.37|2475.62|2475.12|2473.37|2472.87|869
1709819700000|2024-03-07 13:55:00|2474.12|2473.62|2474.24|2473.74|2475.87|2475.37|2473.87|2473.37|662
1709820000000|2024-03-07 14:00:00|2474.12|2473.62|2475.62|2475.12|2476.12|2475.62|2473.62|2473.12|1230
1709820300000|2024-03-07 14:05:00|2475.37|2474.87|2476.24|2475.74|2476.87|2476.37|2475.12|2474.62|2559
1709820600000|2024-03-07 14:10:00|2476.12|2475.62|2475.62|2475.12|2476.37|2475.87|2474.62|2474.12|740
1709820900000|2024-03-07 14:15:00|2475.37|2474.87|2476.62|2476.12|2477.12|2476.62|2475.37|2474.87|676
1709821200000|2024-03-07 14:20:00|2476.49|2475.99|2474.37|2473.87|2476.62|2476.12|2473.87|2473.37|2937
1709821500000|2024-03-07 14:25:00|2474.12|2473.62|2475.37|2474.87|2475.62|2475.12|2473.62|2473.12|784
1709821800000|2024-03-07 14:30:00|2475.12|2474.62|2473.99|2473.49|2475.62|2475.12|2473.37|2472.87|988
1709822100000|2024-03-07 14:35:00|2474.37|2473.87|2477.62|2477.12|2477.87|2477.37|2474.37|2473.87|3327
1709822400000|2024-03-07 14:40:00|2477.74|2477.24|2474.62|2474.12|2477.87|2477.37|2474.12|2473.62|575
1709822700000|2024-03-07 14:45:00|2474.87|2474.37|2473.37|2472.87|2474.87|2474.37|2471.62|2471.12|999
1709823000000|2024-03-07 14:50:00|2473.12|2472.62|2474.62|2474.12|2475.49|2474.99|2473.12|2472.62|851
1709823300000|2024-03-07 14:55:00|2474.74|2474.24|2473.12|2472.62|2475.12|2474.62|2471.62|2471.12|2393
1709823600000|2024-03-07 15:00:00|2472.87|2472.37|2474.62|2474.12|2474.62|2474.12|2472.62|2472.12|947
1709823900000|2024-03-07 15:05:00|2474.37|2473.87|2471.62|2471.12|2474.87|2474.37|2471.62|2471.12|880
1709824200000|2024-03-07 15:10:00|2471.24|2470.74|2473.49|2472.99|2473.99|2473.49|2471.24|2470.74|675
1709824500000|2024-03-07 15:15:00|2473.74|2473.24|2471.99|2471.49|2473.74|2473.24|2471.74|2471.24|477
1709824800000|2024-03-07 15:20:00|2472.24|2471.74|2472.36|2471.86|2473.99|2473.49|2471.74|2471.24|676
1709825100000|2024-03-07 15:25:00|2472.24|2471.74|2472.49|2471.99|2473.24|2472.74|2471.99|2471.49|621
1709825400000|2024-03-07 15:30:00|2472.74|2472.24|2471.74|2471.24|2472.74|2472.24|2470.74|2470.24|663
1709825700000|2024-03-07 15:35:00|2471.61|2471.11|2472.24|2471.74|2472.24|2471.74|2470.24|2469.74|707
1709826000000|2024-03-07 15:40:00|2472.49|2471.99|2473.74|2473.24|2474.24|2473.74|2471.99|2471.49|797
1709826300000|2024-03-07 15:45:00|2473.99|2473.49|2472.49|2471.99|2474.24|2473.74|2472.49|2471.99|659
1709826600000|2024-03-07 15:50:00|2472.24|2471.74|2472.49|2471.99|2472.74|2472.24|2471.49|2470.99|704
1709826900000|2024-03-07 15:55:00|2472.24|2471.74|2473.49|2472.99|2473.74|2473.24|2472.24|2471.74|582
1709827200000|2024-03-07 16:00:00|2473.36|2472.86|2474.49|2473.99|2474.99|2474.49|2472.99|2472.49|1016
1709827500000|2024-03-07 16:05:00|2474.36|2473.86|2474.49|2473.99|2474.99|2474.49|2473.99|2473.49|842
1709827800000|2024-03-07 16:10:00|2474.24|2473.74|2473.24|2472.74|2474.74|2474.24|2473.24|2472.74|860
1709828100000|2024-03-07 16:15:00|2473.49|2472.99|2473.99|2473.49|2474.74|2474.24|2473.49|2472.99|1439
1709828400000|2024-03-07 16:20:00|2473.74|2473.24|2473.69|2472.19|2474.49|2473.99|2472.49|2471.99|2199
1709828700000|2024-03-07 16:25:00|2473.68|2472.18|2473.75|2472.25|2474.2|2472.7|2472.81|2471.31|1120
1709829000000|2024-03-07 16:30:00|2473.74|2472.24|2473.44|2472.04|2473.74|2472.24|2472.06|2470.66|555
1709829300000|2024-03-07 16:35:00|2473.69|2472.29|2474.94|2473.54|2475.19|2473.79|2473.69|2472.29|2311
1709829600000|2024-03-07 16:40:00|2475.31|2473.91|2475.94|2474.54|2476.19|2474.79|2475.31|2473.91|1146
1709829900000|2024-03-07 16:45:00|2475.69|2474.29|2474.94|2473.54|2475.69|2474.29|2474.81|2473.41|14
1709830200000|2024-03-07 16:50:00|2475.06|2473.66|2476.44|2475.04|2476.56|2475.16|2474.94|2473.54|21
1709830500000|2024-03-07 16:55:00|2476.81|2475.41|2476.99|2475.49|2476.99|2475.54|2476.81|2475.41|15
1709830800000|2024-03-07 17:00:00|2477.42|2475.92|2477.42|2475.92|2477.43|2475.93|2476.08|2474.58|0
1709831100000|2024-03-07 17:05:00|2477.41|2475.91|2477.42|2475.92|2477.83|2476.33|2476.97|2475.47|0
1709831400000|2024-03-07 17:10:00|2477.43|2475.93|2476.99|2475.49|2477.89|2476.39|2476.99|2475.49|0
1709831700000|2024-03-07 17:15:00|2477|2475.5|2477.95|2476.45|2477.95|2476.45|2476.99|2475.49|0
1709832000000|2024-03-07 17:20:00|2477.94|2476.44|2477.5|2476|2477.96|2476.46|2477.03|2475.53|0
1709832300000|2024-03-07 17:25:00|2477.94|2476.44|2477.02|2475.52|2477.94|2476.44|2477.02|2475.52|0
1709832600000|2024-03-07 17:30:00|2477.03|2475.53|2476.15|2474.65|2477.03|2475.53|2475.69|2474.19|0
1709832900000|2024-03-07 17:35:00|2476.14|2474.64|2476.17|2474.67|2476.62|2475.12|2476.14|2474.64|0
1709833200000|2024-03-07 17:40:00|2476.16|2474.66|2475.72|2474.22|2476.17|2474.67|2474.8|2473.3|0
1709833500000|2024-03-07 17:45:00|2475.71|2474.21|2475.69|2474.19|2476.16|2474.66|2475.49|2473.99|0
1709833800000|2024-03-07 17:50:00|2475.7|2474.2|2477.01|2475.51|2477.03|2475.53|2475.25|2473.75|0
1709834100000|2024-03-07 17:55:00|2476.57|2475.07|2477.02|2475.52|2477.02|2475.52|2476.55|2475.05|0
1709834400000|2024-03-07 18:00:00|2477.01|2475.51|2477.44|2475.94|2477.47|2475.97|2477.01|2475.51|0
1709834700000|2024-03-07 18:05:00|2477.45|2475.95|2478.35|2476.85|2478.36|2476.86|2476.54|2475.04|0
1709835000000|2024-03-07 18:10:00|2478.36|2476.86|2478.28|2476.78|2478.82|2477.32|2477.83|2476.33|0
1709835300000|2024-03-07 18:15:00|2478.27|2476.77|2478.31|2476.81|2479.19|2477.69|2478.27|2476.77|0
1709835600000|2024-03-07 18:20:00|2478.3|2476.8|2478.74|2477.24|2479.18|2477.68|2478.28|2476.78|0
1709835900000|2024-03-07 18:25:00|2478.75|2477.25|2478.7|2477.2|2478.75|2477.25|2478.24|2476.74|0
1709836200000|2024-03-07 18:30:00|2479.14|2477.64|2478.72|2477.22|2479.14|2477.64|2478.25|2476.75|0
1709836500000|2024-03-07 18:35:00|2478.73|2477.23|2479.15|2477.65|2479.16|2477.66|2478.7|2477.2|0
1709836800000|2024-03-07 18:40:00|2479.14|2477.64|2479.61|2478.11|2479.61|2478.11|2478.47|2476.97|0
1709837100000|2024-03-07 18:45:00|2479.6|2478.1|2480.07|2478.57|2480.07|2478.57|2479.59|2478.09|0
1709837400000|2024-03-07 18:50:00|2480.08|2478.58|2480.56|2479.06|2480.99|2479.49|2480.07|2478.57|0
1709837700000|2024-03-07 18:55:00|2481|2479.5|2480.55|2479.05|2481.01|2479.51|2480.55|2479.05|0
1709838000000|2024-03-07 19:00:00|2480.56|2479.06|2480.57|2479.07|2480.99|2479.49|2479.64|2478.14|0
1709838300000|2024-03-07 19:05:00|2480.56|2479.06|2479.22|2477.72|2480.57|2479.07|2479.21|2477.71|0
1709838600000|2024-03-07 19:10:00|2479.23|2477.73|2479.68|2478.18|2479.69|2478.19|2479.23|2477.73|0
1709838900000|2024-03-07 19:15:00|2479.69|2478.19|2479.25|2477.75|2479.7|2478.2|2478.35|2476.85|0
1709839200000|2024-03-07 19:20:00|2479.24|2477.74|2478.34|2476.84|2479.25|2477.75|2477.9|2476.4|0
1709839500000|2024-03-07 19:25:00|2478.33|2476.83|2478.77|2477.27|2478.78|2477.28|2477.88|2476.38|0
1709839800000|2024-03-07 19:30:00|2478.76|2477.26|2479.2|2477.7|2479.65|2478.15|2478.32|2476.82|0
1709840100000|2024-03-07 19:35:00|2479.19|2477.69|2479.1|2477.6|2479.2|2477.7|2478.64|2477.14|0
1709840400000|2024-03-07 19:40:00|2479.09|2477.59|2478.64|2477.14|2479.09|2477.59|2478.64|2477.14|0
1709840700000|2024-03-07 19:45:00|2478.63|2477.13|2479.09|2477.59|2479.1|2477.6|2478.63|2477.13|0
1709841000000|2024-03-07 19:50:00|2479.08|2477.58|2479.1|2477.6|2479.1|2477.6|2478.65|2477.15|0
1709841300000|2024-03-07 19:55:00|2479.09|2477.59|2477.31|2475.81|2479.11|2477.61|2477.29|2475.79|0
1709841600000|2024-03-07 20:00:00|2477.74|2476.24|2477.25|2475.75|2477.74|2476.24|2475.46|2473.96|0
1709841900000|2024-03-07 20:05:00|2477.03|2475.53|2476.35|2474.85|2477.26|2475.76|2475.9|2474.4|0
1709842200000|2024-03-07 20:10:00|2476.34|2474.84|2477.7|2476.2|2477.71|2476.21|2475.9|2474.4|0
1709842500000|2024-03-07 20:15:00|2477.48|2475.98|2476.83|2475.33|2477.7|2476.2|2476.8|2475.3|0
1709842800000|2024-03-07 20:20:00|2476.82|2475.32|2476.38|2474.88|2476.83|2475.33|2475.93|2474.43|0
1709843100000|2024-03-07 20:25:00|2476.37|2474.87|2476.38|2474.88|2476.4|2474.9|2475.94|2474.44|0
1709843400000|2024-03-07 20:30:00|2476.16|2474.66|2477.3|2475.8|2477.3|2475.8|2475.94|2474.44|0
1709843700000|2024-03-07 20:35:00|2476.86|2475.36|2477.32|2475.82|2477.33|2475.83|2476.86|2475.36|0
1709844000000|2024-03-07 20:40:00|2477.33|2475.83|2477.36|2475.86|2477.8|2476.3|2477.32|2475.82|0
1709844300000|2024-03-07 20:45:00|2477.35|2475.85|2476.87|2475.37|2477.79|2476.29|2476.86|2475.36|0
1709844600000|2024-03-07 20:50:00|2476.88|2475.38|2477.85|2476.35|2477.85|2476.35|2476.85|2475.35|0
1709844900000|2024-03-07 20:55:00|2477.87|2476.37|2477.34|2475.84|2478.3|2476.8|2476.48|2474.98|0
1709845200000|2024-03-07 21:00:00|2476.17|2474.67|2474.79|2473.29|2476.17|2474.67|2474.56|2473.06|0
1709845500000|2024-03-07 21:05:00|2474.88|2473.38|2474.34|2472.84|2475.1|2473.6|2474.02|2472.52|0
1709845800000|2024-03-07 21:10:00|2474.47|2472.97|2474.16|2472.66|2474.56|2473.06|2474.02|2472.52|0
1709846100000|2024-03-07 21:15:00|2474.15|2472.65|2471.91|2470.41|2474.16|2472.66|2469.13|2467.63|0
1709846400000|2024-03-07 21:20:00|2471.9|2470.4|2471.05|2469.55|2472.67|2471.17|2470.74|2469.24|0
1709846700000|2024-03-07 21:25:00|2471.06|2469.56|2472.89|2471.39|2473.11|2471.61|2470.38|2468.88|0
1709847000000|2024-03-07 21:30:00|2472.84|2471.34|2472.8|2471.3|2473.43|2471.93|2472.67|2471.17|0
1709847300000|2024-03-07 21:35:00|2472.89|2471.39|2474.19|2472.69|2474.28|2472.78|2472.35|2470.85|0
1709847600000|2024-03-07 21:40:00|2474.18|2472.68|2473.96|2472.46|2474.64|2473.14|2473.65|2472.15|0
1709847900000|2024-03-07 21:45:00|2473.87|2472.37|2474.1|2472.6|2474.5|2473|2473.65|2472.15|0
1709848200000|2024-03-07 21:50:00|2474.14|2472.64|2475.04|2473.54|2475.26|2473.76|2474.1|2472.6|0
1709848500000|2024-03-07 21:55:00|2474.95|2473.45|2475.03|2473.53|2475.4|2473.9|2474.41|2472.91|0
1709848800000|2024-03-07 22:00:00|2474.9|2473.4|2474.86|2473.36|2475.08|2473.58|2474.82|2473.32|0
1709849100000|2024-03-07 22:05:00|2474.95|2473.45|2474.82|2473.32|2474.95|2473.45|2474.82|2473.32|0
1709849400000|2024-03-07 22:10:00|2474.81|2473.31|2474.9|2473.4|2474.95|2473.45|2474.81|2473.31|0
1709849700000|2024-03-07 22:15:00|2474.86|2473.36|2475.19|2473.69|2475.37|2473.87|2474.86|2473.36|0
1709850000000|2024-03-07 22:20:00|2475.28|2473.78|2475.32|2473.82|2475.41|2473.91|2475.19|2473.69|0
1709850300000|2024-03-07 22:25:00|2475.37|2473.87|2475.05|2473.55|2475.37|2473.87|2475.05|2473.55|0
1709850600000|2024-03-07 22:30:00|2475.06|2473.56|2475.28|2473.78|2475.46|2473.96|2475.06|2473.56|0
1709850900000|2024-03-07 22:35:00|2475.37|2473.87|2475.64|2474.14|2475.64|2474.14|2475.19|2473.69|0
1709851200000|2024-03-07 22:40:00|2475.68|2474.18|2475.82|2474.32|2475.86|2474.36|2475.68|2474.18|0
1709851500000|2024-03-07 22:45:00|2475.86|2474.36|2475.82|2474.32|2475.86|2474.36|2475.77|2474.27|0
1709851800000|2024-03-07 22:50:00|2475.81|2474.31|2475.82|2474.32|2475.82|2474.32|2475.73|2474.23|0
1709852100000|2024-03-07 22:55:00|2475.81|2474.31|2475.68|2474.18|2475.86|2474.36|2475.55|2474.05|0
1709852400000|2024-03-07 23:00:00|2475.69|2474.19|2475.64|2474.14|2477.11|2475.61|2475.28|2473.78|0
1709852700000|2024-03-07 23:05:00|2475.73|2474.23|2475.85|2474.35|2476.96|2475.46|2475.64|2474.14|0
1709853000000|2024-03-07 23:10:00|2475.98|2474.48|2476.29|2474.79|2476.61|2475.11|2475.98|2474.48|0
1709853300000|2024-03-07 23:15:00|2476.25|2474.75|2476.52|2475.02|2476.83|2475.33|2476.2|2474.7|0
1709853600000|2024-03-07 23:20:00|2476.56|2475.06|2476.83|2475.33|2477.28|2475.78|2476.56|2475.06|0
1709853900000|2024-03-07 23:25:00|2476.74|2475.24|2476.02|2474.52|2477.14|2475.64|2475.98|2474.48|0
1709854200000|2024-03-07 23:30:00|2475.98|2474.48|2476.02|2474.52|2476.2|2474.7|2475.93|2474.43|0
1709854500000|2024-03-07 23:35:00|2475.98|2474.48|2475.67|2474.17|2476.07|2474.57|2475.49|2473.99|0
1709854800000|2024-03-07 23:40:00|2475.71|2474.21|2476.07|2474.57|2476.2|2474.7|2475.71|2474.21|0
1709855100000|2024-03-07 23:45:00|2476.2|2474.7|2476.29|2474.79|2476.29|2474.79|2475.98|2474.48|0
1709855400000|2024-03-07 23:50:00|2476.07|2474.57|2475.85|2474.35|2476.2|2474.7|2475.67|2474.17|0
1709855700000|2024-03-07 23:55:00|2475.84|2474.34|2476.2|2474.7|2476.2|2474.7|2475.44|2473.94|0
1709856000000|2024-03-08 00:00:00|2476.21|2474.71|2475.81|2474.31|2476.83|2475.33|2475.49|2473.99|0
1709856300000|2024-03-08 00:05:00|2475.86|2474.36|2475.01|2473.51|2475.86|2474.36|2474.92|2473.42|0
1709856600000|2024-03-08 00:10:00|2475.1|2473.6|2475.32|2473.82|2475.32|2473.82|2474.51|2473.01|0
1709856900000|2024-03-08 00:15:00|2475.36|2473.86|2477.11|2475.61|2477.55|2476.05|2475.36|2473.86|0
1709857200000|2024-03-08 00:20:00|2477.1|2475.6|2477.11|2475.61|2477.11|2475.61|2476.66|2475.16|0
1709857500000|2024-03-08 00:25:00|2477.1|2475.6|2477.55|2476.05|2478|2476.5|2477.1|2475.6|0
1709857800000|2024-03-08 00:30:00|2477.11|2475.61|2477.12|2475.62|2477.99|2476.49|2477.11|2475.61|0
1709858100000|2024-03-08 00:35:00|2477.11|2475.61|2477.12|2475.62|2477.56|2476.06|2477.11|2475.61|0
1709858400000|2024-03-08 00:40:00|2477.13|2475.63|2477.57|2476.07|2477.57|2476.07|2477.12|2475.62|0
1709858700000|2024-03-08 00:45:00|2477.56|2476.06|2478|2476.5|2478.45|2476.95|2477.56|2476.06|0
1709859000000|2024-03-08 00:50:00|2478.02|2476.52|2478.02|2476.52|2478.02|2476.52|2478.01|2476.51|0
1709859300000|2024-03-08 00:55:00|2478.01|2476.51|2477.57|2476.07|2478.02|2476.52|2477.57|2476.07|0
1709859600000|2024-03-08 01:00:00|2477.58|2476.08|2477.13|2475.63|2478.01|2476.51|2477.13|2475.63|0
1709859900000|2024-03-08 01:05:00|2477.12|2475.62|2476.68|2475.18|2477.13|2475.63|2476.68|2475.18|0
1709860200000|2024-03-08 01:10:00|2476.69|2475.19|2477.56|2476.06|2477.56|2476.06|2476.68|2475.18|0
1709860500000|2024-03-08 01:15:00|2477.55|2476.05|2477.56|2476.06|2477.56|2476.06|2477.12|2475.62|0
1709860800000|2024-03-08 01:20:00|2477.55|2476.05|2477.99|2476.49|2477.99|2476.49|2477.11|2475.61|0
1709861100000|2024-03-08 01:25:00|2477.55|2476.05|2477.99|2476.49|2477.99|2476.49|2477.55|2476.05|0
1709861400000|2024-03-08 01:30:00|2478|2476.5|2479.77|2478.27|2480.21|2478.71|2478|2476.5|0
1709861700000|2024-03-08 01:35:00|2479.76|2478.26|2479.33|2477.83|2479.77|2478.27|2478.88|2477.38|0
1709862000000|2024-03-08 01:40:00|2478.89|2477.39|2478.89|2477.39|2479.33|2477.83|2478.88|2477.38|0
1709862300000|2024-03-08 01:45:00|2478.88|2477.38|2478.45|2476.95|2478.89|2477.39|2478.45|2476.95|0
1709862600000|2024-03-08 01:50:00|2478.46|2476.96|2478.89|2477.39|2478.9|2477.4|2478.46|2476.96|0
1709862900000|2024-03-08 01:55:00|2478.9|2477.4|2478.9|2477.4|2478.9|2477.4|2478.89|2477.39|0
1709863200000|2024-03-08 02:00:00|2478.89|2477.39|2478.44|2476.94|2478.9|2477.4|2478.44|2476.94|0
1709863500000|2024-03-08 02:05:00|2478.45|2476.95|2478.89|2477.39|2478.89|2477.39|2478.44|2476.94|0
1709863800000|2024-03-08 02:10:00|2478.46|2476.96|2478.46|2476.96|2478.89|2477.39|2478.45|2476.95|0
1709864100000|2024-03-08 02:15:00|2478.45|2476.95|2478.89|2477.39|2478.89|2477.39|2478.45|2476.95|0
1709864400000|2024-03-08 02:20:00|2478.88|2477.38|2478.89|2477.39|2478.89|2477.39|2478.88|2477.38|0
1709864700000|2024-03-08 02:25:00|2478.88|2477.38|2478.88|2477.38|2478.89|2477.39|2478.45|2476.95|0
1709865000000|2024-03-08 02:30:00|2478.89|2477.39|2478.01|2476.51|2478.89|2477.39|2478.01|2476.51|0
1709865300000|2024-03-08 02:35:00|2478.02|2476.52|2478.01|2476.51|2478.45|2476.95|2478.01|2476.51|0
1709865600000|2024-03-08 02:40:00|2478.44|2476.94|2478.44|2476.94|2478.45|2476.95|2478.01|2476.51|0
1709865900000|2024-03-08 02:45:00|2478.01|2476.51|2478|2476.5|2478.44|2476.94|2478|2476.5|0
1709866200000|2024-03-08 02:50:00|2478.01|2476.51|2478|2476.5|2478.01|2476.51|2477.99|2476.49|0
1709866500000|2024-03-08 02:55:00|2477.99|2476.49|2478|2476.5|2478|2476.5|2477.99|2476.49|0
1709866800000|2024-03-08 03:00:00|2477.56|2476.06|2477.55|2476.05|2478|2476.5|2477.55|2476.05|0
1709867100000|2024-03-08 03:05:00|2477.56|2476.06|2477.56|2476.06|2478.22|2476.72|2477.55|2476.05|0
1709867400000|2024-03-08 03:10:00|2477.99|2476.49|2478.44|2476.94|2478.44|2476.94|2477.99|2476.49|0
1709867700000|2024-03-08 03:15:00|2478.43|2476.93|2478.44|2476.94|2478.44|2476.94|2478|2476.5|0
1709868000000|2024-03-08 03:20:00|2478.43|2476.93|2478.45|2476.95|2478.45|2476.95|2478|2476.5|0
1709868300000|2024-03-08 03:25:00|2478.44|2476.94|2479.34|2477.84|2479.35|2477.85|2478.44|2476.94|0
1709868600000|2024-03-08 03:30:00|2479.35|2477.85|2479.35|2477.85|2479.78|2478.28|2479.34|2477.84|0
1709868900000|2024-03-08 03:35:00|2479.78|2478.28|2479.35|2477.85|2479.79|2478.29|2479.35|2477.85|0
1709869200000|2024-03-08 03:40:00|2479.34|2477.84|2479.35|2477.85|2479.78|2478.28|2479.34|2477.84|0
1709869500000|2024-03-08 03:45:00|2479.57|2478.07|2479.79|2478.29|2480.23|2478.73|2479.35|2477.85|0
1709869800000|2024-03-08 03:50:00|2480|2478.5|2480.66|2479.16|2480.66|2479.16|2480|2478.5|0
1709870100000|2024-03-08 03:55:00|2480.23|2478.73|2480.22|2478.72|2480.67|2479.17|2480.22|2478.72|0
1709870400000|2024-03-08 04:00:00|2480.23|2478.73|2480.67|2479.17|2480.67|2479.17|2480.22|2478.72|0
1709870700000|2024-03-08 04:05:00|2480.24|2478.74|2480.24|2478.74|2480.46|2478.96|2480.24|2478.74|0
1709871000000|2024-03-08 04:10:00|2480.46|2478.96|2480.69|2479.19|2480.7|2479.2|2480.46|2478.96|0
1709871300000|2024-03-08 04:15:00|2480.7|2479.2|2481.13|2479.63|2481.57|2480.07|2480.7|2479.2|0
1709871600000|2024-03-08 04:20:00|2481.14|2479.64|2481.13|2479.63|2481.58|2480.08|2481.13|2479.63|0
1709871900000|2024-03-08 04:25:00|2481.12|2479.62|2480.65|2479.15|2481.12|2479.62|2480.65|2479.15|0
1709872200000|2024-03-08 04:30:00|2480.64|2479.14|2480.21|2478.71|2480.66|2479.16|2480.21|2478.71|0
1709872500000|2024-03-08 04:35:00|2479.78|2478.28|2479.32|2477.82|2479.78|2478.28|2479.32|2477.82|0
1709872800000|2024-03-08 04:40:00|2479.33|2477.83|2479.76|2478.26|2479.77|2478.27|2479.33|2477.83|0
1709873100000|2024-03-08 04:45:00|2479.77|2478.27|2479.77|2478.27|2479.77|2478.27|2479.33|2477.83|0
1709873400000|2024-03-08 04:50:00|2479.78|2478.28|2479.76|2478.26|2479.78|2478.28|2479.32|2477.82|0
1709873700000|2024-03-08 04:55:00|2479.54|2478.04|2479.32|2477.82|2479.76|2478.26|2479.32|2477.82|0
1709874000000|2024-03-08 05:00:00|2479.33|2477.83|2479.75|2478.25|2479.76|2478.26|2479.31|2477.81|0
1709874300000|2024-03-08 05:05:00|2479.76|2478.26|2479.74|2478.24|2479.76|2478.26|2479.74|2478.24|0
1709874600000|2024-03-08 05:10:00|2479.75|2478.25|2479.75|2478.25|2479.75|2478.25|2479.75|2478.25|0
1709874900000|2024-03-08 05:15:00|2479.74|2478.24|2479.75|2478.25|2479.75|2478.25|2479.74|2478.24|0
1709875200000|2024-03-08 05:20:00|2480.19|2478.69|2479.74|2478.24|2480.19|2478.69|2479.74|2478.24|0
1709875500000|2024-03-08 05:25:00|2479.75|2478.25|2479.76|2478.26|2480.19|2478.69|2479.74|2478.24|0
1709875800000|2024-03-08 05:30:00|2480.19|2478.69|2480.21|2478.71|2480.21|2478.71|2480.19|2478.69|0
1709876100000|2024-03-08 05:35:00|2480.2|2478.7|2480.35|2478.85|2480.65|2479.15|2479.91|2478.41|0
1709876400000|2024-03-08 05:40:00|2480.13|2478.63|2479.91|2478.41|2480.35|2478.85|2479.91|2478.41|0
1709876700000|2024-03-08 05:45:00|2479.92|2478.42|2479.92|2478.42|2479.92|2478.42|2479.91|2478.41|0
1709877000000|2024-03-08 05:50:00|2479.91|2478.41|2479.99|2478.49|2479.99|2478.49|2479.54|2478.04|0
1709877300000|2024-03-08 05:55:00|2479.98|2478.48|2479.99|2478.49|2479.99|2478.49|2479.55|2478.05|0
1709877600000|2024-03-08 06:00:00|2480.42|2478.92|2480.42|2478.92|2480.43|2478.93|2480.42|2478.92|0
1709877900000|2024-03-08 06:05:00|2480.43|2478.93|2479.96|2478.46|2480.43|2478.93|2479.53|2478.03|0
1709878200000|2024-03-08 06:10:00|2479.97|2478.47|2479.97|2478.47|2479.97|2478.47|2479.96|2478.46|0
1709878500000|2024-03-08 06:15:00|2479.96|2478.46|2479.09|2477.59|2479.96|2478.46|2479.08|2477.58|0
1709878800000|2024-03-08 06:20:00|2479.08|2477.58|2479.09|2477.59|2479.09|2477.59|2479.08|2477.58|0
1709879100000|2024-03-08 06:25:00|2479.08|2477.58|2478.66|2477.16|2479.09|2477.59|2478.65|2477.15|0
1709879400000|2024-03-08 06:30:00|2478.65|2477.15|2479.82|2478.32|2479.82|2478.32|2478.65|2477.15|0
1709879700000|2024-03-08 06:35:00|2479.38|2477.88|2479.38|2477.88|2479.82|2478.32|2479.37|2477.87|0
1709880000000|2024-03-08 06:40:00|2479.37|2477.87|2478.93|2477.43|2479.38|2477.88|2478.49|2476.99|0
1709880300000|2024-03-08 06:45:00|2478.94|2477.44|2478.93|2477.43|2479.37|2477.87|2478.93|2477.43|0
1709880600000|2024-03-08 06:50:00|2478.94|2477.44|2478.5|2477|2478.94|2477.44|2478.49|2476.99|0
1709880900000|2024-03-08 06:55:00|2478.49|2476.99|2478.08|2476.58|2478.51|2477.01|2478.07|2476.57|0
1709881200000|2024-03-08 07:00:00|2478.07|2476.57|2476.34|2474.84|2478.07|2476.57|2475.02|2473.52|0
1709881500000|2024-03-08 07:05:00|2476.77|2475.27|2476.38|2474.88|2477.65|2476.15|2476.11|2474.61|0
1709881800000|2024-03-08 07:10:00|2476.39|2474.89|2475.95|2474.45|2476.84|2475.34|2475.5|2474|0
1709882100000|2024-03-08 07:15:00|2475.96|2474.46|2475.95|2474.45|2475.96|2474.46|2475.74|2474.24|0
1709882400000|2024-03-08 07:20:00|2475.51|2474.01|2475.07|2473.57|2475.96|2474.46|2474.65|2473.15|0
1709882700000|2024-03-08 07:25:00|2474.64|2473.14|2475.08|2473.58|2475.52|2474.02|2474.63|2473.13|0
1709883000000|2024-03-08 07:30:00|2475.1|2473.6|2475.68|2474.28|2476.18|2474.78|2473.93|2472.53|49
1709883300000|2024-03-08 07:35:00|2476.43|2475.03|2476.43|2475.03|2476.93|2475.53|2475.8|2474.4|4
1709883600000|2024-03-08 07:40:00|2476.68|2475.28|2476.68|2475.28|2477.18|2475.78|2476.55|2475.15|3
1709883900000|2024-03-08 07:45:00|2476.93|2475.53|2476.93|2475.53|2476.93|2475.53|2476.93|2475.53|0
1709884200000|2024-03-08 07:50:00|2476.55|2475.15|2475.55|2474.15|2476.55|2475.15|2475.55|2474.15|15
1709884500000|2024-03-08 07:55:00|2475.6|2474.1|2474.28|2472.78|2475.6|2474.1|2473.4|2471.9|0
1709884800000|2024-03-08 08:00:00|2474.71|2473.21|2474.23|2473.73|2476.23|2475.73|2471.23|2470.73|2745
1709885100000|2024-03-08 08:05:00|2473.98|2473.48|2476.85|2476.35|2477.48|2476.98|2473.23|2472.73|1812
1709885400000|2024-03-08 08:10:00|2476.73|2476.23|2477.92|2477.42|2478.29|2477.79|2475.73|2475.23|1277
1709885700000|2024-03-08 08:15:00|2478.04|2477.54|2477.17|2476.67|2479.04|2478.54|2475.67|2475.17|1440
1709886000000|2024-03-08 08:20:00|2476.92|2476.42|2475.17|2474.67|2477.42|2476.92|2475.17|2474.67|714
1709886300000|2024-03-08 08:25:00|2475.29|2474.79|2476.79|2476.29|2476.92|2476.42|2475.29|2474.79|440
1709886600000|2024-03-08 08:30:00|2476.67|2476.17|2481.92|2481.42|2482.04|2481.54|2476.17|2475.67|1327
1709886900000|2024-03-08 08:35:00|2481.67|2481.17|2482.42|2481.92|2482.42|2481.92|2480.67|2480.17|1244
1709887200000|2024-03-08 08:40:00|2482.65|2482.15|2481.15|2480.65|2483.15|2482.65|2480.9|2480.4|844
1709887500000|2024-03-08 08:45:00|2481.27|2480.77|2480.27|2479.77|2482.4|2481.9|2479.65|2479.15|1145
1709887800000|2024-03-08 08:50:00|2480.15|2479.65|2480.4|2479.9|2480.9|2480.4|2479.4|2478.9|872
1709888100000|2024-03-08 08:55:00|2480.27|2479.77|2480.9|2480.4|2481.9|2481.4|2479.4|2478.9|708
1709888400000|2024-03-08 09:00:00|2481.15|2480.65|2483.65|2483.15|2483.65|2483.15|2479.9|2479.4|887
1709888700000|2024-03-08 09:05:00|2483.52|2483.02|2484.9|2484.4|2484.9|2484.4|2482.9|2482.4|611
1709889000000|2024-03-08 09:10:00|2484.65|2484.15|2485.4|2484.9|2485.65|2485.15|2483.9|2483.4|660
1709889300000|2024-03-08 09:15:00|2485.15|2484.65|2485.65|2485.15|2485.9|2485.4|2484.15|2483.65|630
1709889600000|2024-03-08 09:20:00|2485.4|2484.9|2488.65|2488.15|2488.65|2488.15|2485.4|2484.9|833
1709889900000|2024-03-08 09:25:00|2488.52|2488.02|2487.4|2486.9|2488.65|2488.15|2486.9|2486.4|850
1709890200000|2024-03-08 09:30:00|2487.15|2486.65|2486.4|2485.9|2487.65|2487.15|2486.15|2485.65|795
1709890500000|2024-03-08 09:35:00|2486.52|2486.02|2486.65|2486.15|2487.9|2487.4|2486.15|2485.65|697
1709890800000|2024-03-08 09:40:00|2486.4|2485.9|2488.65|2488.15|2488.65|2488.15|2486.4|2485.9|736
1709891100000|2024-03-08 09:45:00|2488.77|2488.27|2489.15|2488.65|2489.4|2488.9|2488.65|2488.15|1021
1709891400000|2024-03-08 09:50:00|2488.9|2488.4|2487.9|2487.4|2490.15|2489.65|2487.9|2487.4|799
1709891700000|2024-03-08 09:55:00|2487.65|2487.15|2486.15|2485.65|2487.65|2487.15|2485.9|2485.4|597
1709892000000|2024-03-08 10:00:00|2486.27|2485.77|2488.65|2488.15|2488.65|2488.15|2486.15|2485.65|578
1709892300000|2024-03-08 10:05:00|2488.4|2487.9|2486.65|2486.15|2488.65|2488.15|2486.15|2485.65|595
1709892600000|2024-03-08 10:10:00|2486.9|2486.4|2486.65|2486.15|2487.4|2486.9|2485.9|2485.4|489
1709892900000|2024-03-08 10:15:00|2486.4|2485.9|2489.52|2489.02|2490.15|2489.65|2486.4|2485.9|606
1709893200000|2024-03-08 10:20:00|2489.4|2488.9|2491.65|2491.15|2492.9|2492.4|2489.4|2488.9|1045
1709893500000|2024-03-08 10:25:00|2491.15|2490.65|2488.65|2488.15|2491.27|2490.77|2488.15|2487.65|635
1709893800000|2024-03-08 10:30:00|2488.9|2488.4|2489.02|2488.52|2489.9|2489.4|2487.65|2487.15|430
1709894100000|2024-03-08 10:35:00|2488.9|2488.4|2488.9|2488.4|2489.9|2489.4|2488.4|2487.9|322
1709894400000|2024-03-08 10:40:00|2488.65|2488.15|2488.15|2487.65|2489.15|2488.65|2487.9|2487.4|226
1709894700000|2024-03-08 10:45:00|2488.27|2487.77|2488.9|2488.4|2489.65|2489.15|2488.02|2487.52|372
1709895000000|2024-03-08 10:50:00|2489.02|2488.52|2489.4|2488.9|2489.9|2489.4|2488.27|2487.77|380
1709895300000|2024-03-08 10:55:00|2489.65|2489.15|2489.65|2489.15|2489.9|2489.4|2488.9|2488.4|186
1709895600000|2024-03-08 11:00:00|2489.4|2488.9|2489.77|2489.27|2490.15|2489.65|2488.9|2488.4|289
1709895900000|2024-03-08 11:05:00|2489.9|2489.4|2490.15|2489.65|2490.15|2489.65|2488.9|2488.4|521
1709896200000|2024-03-08 11:10:00|2490.02|2489.52|2490.9|2490.4|2491.15|2490.65|2489.65|2489.15|506
1709896500000|2024-03-08 11:15:00|2491.15|2490.65|2489.15|2488.65|2491.15|2490.65|2488.9|2488.4|491
1709896800000|2024-03-08 11:20:00|2489.4|2488.9|2489.65|2489.15|2489.65|2489.15|2489.15|2488.65|219
1709897100000|2024-03-08 11:25:00|2489.9|2489.4|2489.9|2489.4|2490.15|2489.65|2489.15|2488.65|233
1709897400000|2024-03-08 11:30:00|2489.65|2489.15|2489.9|2489.4|2489.9|2489.4|2489.4|2488.9|145
1709897700000|2024-03-08 11:35:00|2489.65|2489.15|2489.9|2489.4|2489.9|2489.4|2488.65|2488.15|372
1709898000000|2024-03-08 11:40:00|2489.65|2489.15|2489.4|2488.9|2490.15|2489.65|2488.65|2488.15|320
1709898300000|2024-03-08 11:45:00|2489.15|2488.65|2488.15|2487.65|2489.4|2488.9|2488.15|2487.65|332
1709898600000|2024-03-08 11:50:00|2487.9|2487.4|2488.9|2488.4|2488.9|2488.4|2487.65|2487.15|598
1709898900000|2024-03-08 11:55:00|2488.77|2488.27|2487.65|2487.15|2488.9|2488.4|2486.4|2485.9|610
1709899200000|2024-03-08 12:00:00|2487.27|2486.77|2487.65|2487.15|2488.15|2487.65|2486.9|2486.4|349
1709899500000|2024-03-08 12:05:00|2487.4|2486.9|2487.4|2486.9|2487.65|2487.15|2486.9|2486.4|282
1709899800000|2024-03-08 12:10:00|2487.65|2487.15|2487.15|2486.65|2487.9|2487.4|2486.77|2486.27|288
1709900100000|2024-03-08 12:15:00|2486.9|2486.4|2485.4|2484.9|2487.15|2486.65|2485.4|2484.9|313
1709900400000|2024-03-08 12:20:00|2485.52|2485.02|2487.15|2486.65|2487.4|2486.9|2484.9|2484.4|2556
1709900700000|2024-03-08 12:25:00|2487.4|2486.9|2487.65|2487.15|2487.9|2487.4|2486.9|2486.4|247
1709901000000|2024-03-08 12:30:00|2487.4|2486.9|2488.4|2487.9|2488.65|2488.15|2487.15|2486.65|271
1709901300000|2024-03-08 12:35:00|2488.15|2487.65|2488.15|2487.65|2488.4|2487.9|2487.65|2487.15|322
1709901600000|2024-03-08 12:40:00|2488.4|2487.9|2487.65|2487.15|2488.4|2487.9|2487.4|2486.9|224
1709901900000|2024-03-08 12:45:00|2487.4|2486.9|2486.65|2486.15|2487.65|2487.15|2486.4|2485.9|334
1709902200000|2024-03-08 12:50:00|2486.4|2485.9|2486.15|2485.65|2486.65|2486.15|2485.4|2484.9|261
1709902500000|2024-03-08 12:55:00|2486.02|2485.52|2486.9|2486.4|2486.9|2486.4|2486.02|2485.52|285
1709902800000|2024-03-08 13:00:00|2486.65|2486.15|2487.27|2486.77|2487.77|2487.27|2486.65|2486.15|324
1709903100000|2024-03-08 13:05:00|2487.15|2486.65|2486.9|2486.4|2487.4|2486.9|2486.77|2486.27|288
1709903400000|2024-03-08 13:10:00|2486.65|2486.15|2487.9|2487.4|2488.4|2487.9|2486.4|2485.9|428
1709903700000|2024-03-08 13:15:00|2487.65|2487.15|2488.4|2487.9|2488.4|2487.9|2486.9|2486.4|3293
1709904000000|2024-03-08 13:20:00|2488.15|2487.65|2489.65|2489.15|2490.02|2489.52|2487.65|2487.15|882
1709904300000|2024-03-08 13:25:00|2489.4|2488.9|2489.02|2488.52|2490.15|2489.65|2489.02|2488.52|325
1709904600000|2024-03-08 13:30:00|2487.15|2486.65|2491.4|2490.9|2492.15|2491.65|2484.77|2484.27|1838
1709904900000|2024-03-08 13:35:00|2491.65|2491.15|2493.4|2492.9|2493.65|2493.15|2490.9|2490.4|608
1709905200000|2024-03-08 13:40:00|2493.52|2493.02|2494.15|2493.65|2494.65|2494.15|2492.15|2491.65|773
1709905500000|2024-03-08 13:45:00|2494.02|2493.52|2493.15|2492.65|2495.65|2495.15|2493.15|2492.65|1001
1709905800000|2024-03-08 13:50:00|2493.4|2492.9|2493.65|2493.15|2494.65|2494.15|2492.15|2491.65|637
1709906100000|2024-03-08 13:55:00|2493.4|2492.9|2494.27|2493.77|2495.15|2494.65|2493.15|2492.65|494
1709906400000|2024-03-08 14:00:00|2494.4|2493.9|2494.65|2494.15|2495.65|2495.15|2493.9|2493.4|721
1709906700000|2024-03-08 14:05:00|2494.9|2494.4|2495.4|2494.9|2495.9|2495.4|2494.4|2493.9|866
1709907000000|2024-03-08 14:10:00|2495.65|2495.15|2493.9|2493.4|2496.15|2495.65|2493.9|2493.4|841
1709907300000|2024-03-08 14:15:00|2494.02|2493.52|2492.9|2492.4|2494.15|2493.65|2491.9|2491.4|735
1709907600000|2024-03-08 14:20:00|2492.65|2492.15|2493.65|2493.15|2494.4|2493.9|2492.65|2492.15|624
1709907900000|2024-03-08 14:25:00|2493.9|2493.4|2493.4|2492.9|2494.65|2494.15|2492.65|2492.15|721
1709908200000|2024-03-08 14:30:00|2493.65|2493.15|2493.9|2493.4|2494.4|2493.9|2492.9|2492.4|847
1709908500000|2024-03-08 14:35:00|2493.65|2493.15|2492.15|2491.65|2494.02|2493.52|2491.65|2491.15|1289
1709908800000|2024-03-08 14:40:00|2492.27|2491.77|2491.65|2491.15|2493.65|2493.15|2491.4|2490.9|671
1709909100000|2024-03-08 14:45:00|2491.4|2490.9|2492.15|2491.65|2493.65|2493.15|2491.4|2490.9|635
1709909400000|2024-03-08 14:50:00|2492.4|2491.9|2489.4|2488.9|2492.65|2492.15|2489.15|2488.65|865
1709909700000|2024-03-08 14:55:00|2489.65|2489.15|2489.4|2488.9|2490.02|2489.52|2488.15|2487.65|1515
1709910000000|2024-03-08 15:00:00|2489.15|2488.65|2490.15|2489.65|2490.65|2490.15|2489.15|2488.65|898
1709910300000|2024-03-08 15:05:00|2490.27|2489.77|2488.9|2488.4|2491.15|2490.65|2488.65|2488.15|656
1709910600000|2024-03-08 15:10:00|2488.77|2488.27|2488.27|2487.77|2489.02|2488.52|2487.77|2487.27|635
1709910900000|2024-03-08 15:15:00|2488.14|2487.64|2488.77|2488.27|2489.27|2488.77|2487.52|2487.02|703
1709911200000|2024-03-08 15:20:00|2488.52|2488.02|2487.77|2487.27|2489.27|2488.77|2487.64|2487.14|584
1709911500000|2024-03-08 15:25:00|2487.52|2487.02|2487.39|2486.89|2487.77|2487.27|2486.02|2485.52|720
1709911800000|2024-03-08 15:30:00|2487.52|2487.02|2486.27|2485.77|2487.77|2487.27|2486.02|2485.52|479
1709912100000|2024-03-08 15:35:00|2486.52|2486.02|2486.77|2486.27|2486.77|2486.27|2485.52|2485.02|425
1709912400000|2024-03-08 15:40:00|2486.52|2486.02|2488.02|2487.52|2488.02|2487.52|2486.27|2485.77|482
1709912700000|2024-03-08 15:45:00|2488.27|2487.77|2488.27|2487.77|2489.27|2488.77|2487.02|2486.52|512
1709913000000|2024-03-08 15:50:00|2488.52|2488.02|2490.27|2489.77|2490.27|2489.77|2488.27|2487.77|582
1709913300000|2024-03-08 15:55:00|2490.52|2490.02|2491.52|2491.02|2492.52|2492.02|2490.02|2489.52|1007
1709913600000|2024-03-08 16:00:00|2491.27|2490.77|2490.27|2489.77|2491.52|2491.02|2490.02|2489.52|948
1709913900000|2024-03-08 16:05:00|2490.02|2489.52|2489.02|2488.52|2490.02|2489.52|2488.77|2488.27|1011
1709914200000|2024-03-08 16:10:00|2488.77|2488.27|2490.02|2489.52|2490.27|2489.77|2488.02|2487.52|1394
1709914500000|2024-03-08 16:15:00|2489.77|2489.27|2489.52|2489.02|2490.27|2489.77|2489.02|2488.52|1641
1709914800000|2024-03-08 16:20:00|2489.64|2489.14|2489.44|2487.94|2490.27|2489.77|2489.02|2487.94|2169
1709915100000|2024-03-08 16:25:00|2489.35|2487.85|2489.23|2487.73|2490.27|2488.77|2489.21|2487.71|1034
1709915400000|2024-03-08 16:30:00|2489.22|2487.72|2487.75|2486.35|2489.25|2487.75|2487.13|2485.73|3455
1709915700000|2024-03-08 16:35:00|2487.63|2486.23|2489.75|2488.35|2490.75|2489.35|2487.25|2485.85|340
1709916000000|2024-03-08 16:40:00|2490|2488.6|2489.25|2487.85|2490.25|2488.85|2488.75|2487.35|35
1709916300000|2024-03-08 16:45:00|2489.13|2487.73|2489|2487.6|2489.75|2488.35|2488|2486.6|60
1709916600000|2024-03-08 16:50:00|2489.13|2487.73|2488.88|2487.48|2490.5|2489.1|2488.88|2487.48|2218
1709916900000|2024-03-08 16:55:00|2488.75|2487.35|2488.17|2486.67|2489.5|2488.1|2488.13|2486.67|27
1709917200000|2024-03-08 17:00:00|2488.16|2486.66|2489.1|2487.6|2489.56|2488.06|2487.26|2485.76|0
1709917500000|2024-03-08 17:05:00|2489.09|2487.59|2487.28|2485.78|2490.04|2488.54|2487.25|2485.75|0
1709917800000|2024-03-08 17:10:00|2487.27|2485.77|2488.64|2487.14|2489.13|2487.63|2486.79|2485.29|0
1709918100000|2024-03-08 17:15:00|2488.65|2487.15|2487.31|2485.81|2488.7|2487.2|2487.31|2485.81|0
1709918400000|2024-03-08 17:20:00|2487.32|2485.82|2486.86|2485.36|2488.22|2486.72|2486.86|2485.36|0
1709918700000|2024-03-08 17:25:00|2486.87|2485.37|2488.72|2487.22|2489.17|2487.67|2486.87|2485.37|0
1709919000000|2024-03-08 17:30:00|2488.94|2487.44|2489.6|2488.1|2490.06|2488.56|2488.69|2487.19|0
1709919300000|2024-03-08 17:35:00|2489.59|2488.09|2489.15|2487.65|2489.6|2488.1|2488.21|2486.71|0
1709919600000|2024-03-08 17:40:00|2489.16|2487.66|2488.24|2486.74|2489.61|2488.11|2487.77|2486.27|0
1709919900000|2024-03-08 17:45:00|2488.23|2486.73|2486.09|2484.59|2488.23|2486.73|2486.09|2484.59|0
1709920200000|2024-03-08 17:50:00|2486.53|2485.03|2483.76|2482.26|2486.55|2485.05|2483.75|2482.25|0
1709920500000|2024-03-08 17:55:00|2483.75|2482.25|2482.42|2480.92|2483.77|2482.27|2481.52|2480.02|0
1709920800000|2024-03-08 18:00:00|2481.98|2480.48|2481.34|2479.84|2482.27|2480.77|2480.62|2479.12|0
1709921100000|2024-03-08 18:05:00|2481.33|2479.83|2483.17|2481.67|2484.08|2482.58|2481.32|2479.82|0
1709921400000|2024-03-08 18:10:00|2483.61|2482.11|2482.7|2481.2|2483.63|2482.13|2482.7|2481.2|0
1709921700000|2024-03-08 18:15:00|2482.71|2481.21|2482.75|2481.25|2483.62|2482.12|2482.25|2480.75|0
1709922000000|2024-03-08 18:20:00|2482.32|2480.82|2481.84|2480.34|2483.22|2481.72|2481.83|2480.33|0
1709922300000|2024-03-08 18:25:00|2481.83|2480.33|2482.99|2481.49|2483.44|2481.94|2481.38|2479.88|0
1709922600000|2024-03-08 18:30:00|2482.98|2481.48|2481.15|2479.65|2483.01|2481.51|2481.15|2479.65|0
1709922900000|2024-03-08 18:35:00|2481.16|2479.66|2480.22|2478.72|2481.6|2480.1|2479.76|2478.26|0
1709923200000|2024-03-08 18:40:00|2480.21|2478.71|2480.21|2478.71|2480.22|2478.72|2479.3|2477.8|0
1709923500000|2024-03-08 18:45:00|2479.77|2478.27|2479.77|2478.27|2481.13|2479.63|2479.77|2478.27|0
1709923800000|2024-03-08 18:50:00|2479.78|2478.28|2479.85|2478.35|2480.74|2479.24|2479.32|2477.82|0
1709924100000|2024-03-08 18:55:00|2479.84|2478.34|2481.19|2479.69|2481.64|2480.14|2479.83|2478.33|0
1709924400000|2024-03-08 19:00:00|2481.18|2479.68|2482.95|2481.45|2483.51|2482.01|2481.18|2479.68|0
1709924700000|2024-03-08 19:05:00|2483.39|2481.89|2482.96|2481.46|2483.41|2481.91|2482.48|2480.98|0
1709925000000|2024-03-08 19:10:00|2483.18|2481.68|2482.5|2481|2483.41|2481.91|2482.04|2480.54|0
1709925300000|2024-03-08 19:15:00|2482.51|2481.01|2483.43|2481.93|2483.89|2482.39|2482.07|2480.57|0
1709925600000|2024-03-08 19:20:00|2483.44|2481.94|2485.28|2483.78|2485.72|2484.22|2483.43|2481.93|0
1709925900000|2024-03-08 19:25:00|2485.29|2483.79|2484.85|2483.35|2485.74|2484.24|2484.37|2482.87|0
1709926200000|2024-03-08 19:30:00|2484.86|2483.36|2485.77|2484.27|2485.78|2484.28|2484.86|2483.36|0
1709926500000|2024-03-08 19:35:00|2485.78|2484.28|2485.77|2484.27|2486.7|2485.2|2485.77|2484.27|0
1709926800000|2024-03-08 19:40:00|2485.78|2484.28|2487.16|2485.66|2487.16|2485.66|2485.77|2484.27|0
1709927100000|2024-03-08 19:45:00|2487.17|2485.67|2486.27|2484.77|2487.17|2485.67|2485.8|2484.3|0
1709927400000|2024-03-08 19:50:00|2485.84|2484.34|2484.91|2483.41|2486.75|2485.25|2484.9|2483.4|0
1709927700000|2024-03-08 19:55:00|2484.92|2483.42|2484.91|2483.41|2485.37|2483.87|2484.88|2483.38|0
1709928000000|2024-03-08 20:00:00|2484.92|2483.42|2486.28|2484.78|2486.73|2485.23|2484.91|2483.41|0
1709928300000|2024-03-08 20:05:00|2486.27|2484.77|2483.97|2482.47|2486.27|2484.77|2483.97|2482.47|0
1709928600000|2024-03-08 20:10:00|2483.96|2482.46|2483.48|2481.98|2483.97|2482.47|2482.12|2480.62|0
1709928900000|2024-03-08 20:15:00|2483.49|2481.99|2483.47|2481.97|2483.95|2482.45|2482.57|2481.07|0
1709929200000|2024-03-08 20:20:00|2483.46|2481.96|2483.92|2482.42|2484.37|2482.87|2483.01|2481.51|0
1709929500000|2024-03-08 20:25:00|2483.93|2482.43|2481.14|2479.64|2484.39|2482.89|2481.13|2479.63|0
1709929800000|2024-03-08 20:30:00|2481.15|2479.65|2483.44|2481.94|2483.89|2482.39|2481.13|2479.63|0
1709930100000|2024-03-08 20:35:00|2483.43|2481.93|2481.59|2480.09|2483.45|2481.95|2481.59|2480.09|0
1709930400000|2024-03-08 20:40:00|2481.6|2480.1|2482.04|2480.54|2482.97|2481.47|2481.6|2480.1|0
1709930700000|2024-03-08 20:45:00|2482.05|2480.55|2482.51|2481.01|2482.98|2481.48|2482.05|2480.55|0
1709931000000|2024-03-08 20:50:00|2482.54|2481.04|2482.52|2481.02|2483.41|2481.91|2482.03|2480.53|0
1709931300000|2024-03-08 20:55:00|2482.51|2481.01|2481.12|2479.62|2482.51|2481.01|2480.68|2479.18|0
1709931600000|2024-03-08 21:00:00|2480.68|2479.18|2484.39|2482.89|2484.61|2483.11|2480.46|2478.96|0
1709931900000|2024-03-08 21:05:00|2484.34|2482.84|2483.53|2482.03|2484.39|2482.89|2483.3|2481.8|0
1709932200000|2024-03-08 21:10:00|2483.62|2482.12|2482.99|2481.49|2484.07|2482.57|2482.53|2481.03|0
1709932500000|2024-03-08 21:15:00|2483.03|2481.53|2483.53|2482.03|2483.75|2482.25|2483.03|2481.53|0
1709932800000|2024-03-08 21:20:00|2483.48|2481.98|2483.39|2481.89|2483.53|2482.03|2482.81|2481.31|0
1709933100000|2024-03-08 21:25:00|2483.3|2481.8|2483.08|2481.58|2483.53|2482.03|2482.67|2481.17|0
1709933400000|2024-03-08 21:30:00|2483.21|2481.71|2483.08|2481.58|2483.53|2482.03|2483.08|2481.58|0
1709933700000|2024-03-08 21:35:00|2483.21|2481.71|2482.85|2481.35|2483.21|2481.71|2482.85|2481.35|0
1709934000000|2024-03-08 21:40:00|2482.76|2481.26|2483.02|2481.52|2483.06|2481.56|2482.76|2481.26|0
1709934300000|2024-03-08 21:45:00|2483.11|2481.61|2483.24|2481.74|2483.33|2481.83|2482.88|2481.38|0
1709934600000|2024-03-08 21:50:00|2483.11|2481.61|2483.68|2482.18|2483.68|2482.18|2483.02|2481.52|0
1709934900000|2024-03-08 21:55:00|2483.63|2482.13|2483.23|2481.73|2483.63|2482.13|2482.95|2481.45|0
1710108000000|2024-03-10 22:00:00|2481.67|2480.17|2479.18|2477.68|2481.94|2480.44|2479.09|2477.59|0
1710108300000|2024-03-10 22:05:00|2479.27|2477.77|2479.18|2477.68|2479.95|2478.45|2478.64|2477.14|0
1710108600000|2024-03-10 22:10:00|2479.22|2477.72|2479.09|2477.59|2479.5|2478|2478.95|2477.45|0
1710108900000|2024-03-10 22:15:00|2479.13|2477.63|2479.4|2477.9|2479.72|2478.22|2479.09|2477.59|0
1710109200000|2024-03-10 22:20:00|2479.27|2477.77|2479.81|2478.31|2480.04|2478.54|2479|2477.5|0
1710109500000|2024-03-10 22:25:00|2479.9|2478.4|2480.04|2478.54|2480.26|2478.76|2479.9|2478.4|0
1710109800000|2024-03-10 22:30:00|2480.05|2478.55|2481.08|2479.58|2481.35|2479.85|2480.05|2478.55|0
1710110100000|2024-03-10 22:35:00|2481.03|2479.53|2479.64|2478.14|2481.12|2479.62|2479.64|2478.14|0
1710110400000|2024-03-10 22:40:00|2479.55|2478.05|2478.01|2476.51|2480.05|2478.55|2477.02|2475.52|0
1710110700000|2024-03-10 22:45:00|2477.92|2476.42|2478.13|2476.63|2478.68|2477.18|2477.43|2475.93|0
1710111000000|2024-03-10 22:50:00|2478.14|2476.64|2477.95|2476.45|2478.36|2476.86|2477.68|2476.18|0
1710111300000|2024-03-10 22:55:00|2477.96|2476.46|2477.32|2475.82|2478.18|2476.68|2477.14|2475.64|0
1710111600000|2024-03-10 23:00:00|2477.37|2475.87|2477.82|2476.32|2478.13|2476.63|2477.28|2475.78|0
1710111900000|2024-03-10 23:05:00|2477.91|2476.41|2478.68|2477.18|2478.72|2477.22|2477.68|2476.18|0
1710112200000|2024-03-10 23:10:00|2478.72|2477.22|2479.04|2477.54|2480.62|2479.12|2478.27|2476.77|0
1710112500000|2024-03-10 23:15:00|2478.99|2477.49|2479.67|2478.17|2479.72|2478.22|2478.77|2477.27|0
1710112800000|2024-03-10 23:20:00|2479.76|2478.26|2479.33|2477.83|2480.21|2478.71|2479.33|2477.83|0
1710113100000|2024-03-10 23:25:00|2479.24|2477.74|2479.87|2478.37|2480.01|2478.51|2479.15|2477.65|0
1710113400000|2024-03-10 23:30:00|2479.96|2478.46|2479.84|2478.34|2480.55|2479.05|2479.84|2478.34|0
1710113700000|2024-03-10 23:35:00|2479.83|2478.33|2479.84|2478.34|2479.98|2478.48|2479.3|2477.8|0
1710114000000|2024-03-10 23:40:00|2479.85|2478.35|2480.43|2478.93|2481.06|2479.56|2479.85|2478.35|0
1710114300000|2024-03-10 23:45:00|2480.29|2478.79|2481.15|2479.65|2481.15|2479.65|2480.29|2478.79|0
1710114600000|2024-03-10 23:50:00|2481.16|2479.66|2481.15|2479.65|2481.83|2480.33|2480.75|2479.25|0
1710114900000|2024-03-10 23:55:00|2481.16|2479.66|2482.06|2480.56|2482.06|2480.56|2480.79|2479.29|0
1710115200000|2024-03-11 00:00:00|2482.05|2480.55|2481.6|2480.1|2482.15|2480.65|2481.11|2479.61|0
1710115500000|2024-03-11 00:05:00|2481.51|2480.01|2481.02|2479.52|2481.56|2480.06|2480.75|2479.25|0
1710115800000|2024-03-11 00:10:00|2481.01|2479.51|2480.82|2479.32|2481.83|2480.33|2480.82|2479.32|0
1710116100000|2024-03-11 00:15:00|2480.73|2479.23|2482.23|2480.73|2483.56|2482.06|2480.73|2479.23|0
1710116400000|2024-03-11 00:20:00|2482.24|2480.74|2482.21|2480.71|2482.67|2481.17|2482.21|2480.71|0
1710116700000|2024-03-11 00:25:00|2482.2|2480.7|2481.31|2479.81|2482.21|2480.71|2481.3|2479.8|0
1710117000000|2024-03-11 00:30:00|2479.55|2478.05|2478.88|2477.38|2479.78|2478.28|2478.88|2477.38|0
1710117300000|2024-03-11 00:35:00|2478.01|2476.51|2478|2476.5|2478.44|2476.94|2477.56|2476.06|0
1710117600000|2024-03-11 00:40:00|2478.01|2476.51|2477.99|2476.49|2478.01|2476.51|2477.55|2476.05|0
1710117900000|2024-03-11 00:45:00|2479.53|2478.03|2480.87|2479.37|2481.32|2479.82|2479.53|2478.03|0
1710118200000|2024-03-11 00:50:00|2480.88|2479.38|2480.88|2479.38|2481.32|2479.82|2480.87|2479.37|0
1710118500000|2024-03-11 00:55:00|2480.87|2479.37|2480.42|2478.92|2480.87|2479.37|2480.42|2478.92|0
1710118800000|2024-03-11 01:00:00|2480.86|2479.36|2481.32|2479.82|2481.32|2479.82|2480.42|2478.92|0
1710119100000|2024-03-11 01:05:00|2481.31|2479.81|2481.76|2480.26|2481.76|2480.26|2480.87|2479.37|0
1710119400000|2024-03-11 01:10:00|2482.2|2480.7|2481.76|2480.26|2482.2|2480.7|2481.75|2480.25|0
1710119700000|2024-03-11 01:15:00|2481.75|2480.25|2482.21|2480.71|2482.44|2480.94|2481.75|2480.25|0
1710120000000|2024-03-11 01:20:00|2482.22|2480.72|2482.66|2481.16|2483.1|2481.6|2482.21|2480.71|0
1710120300000|2024-03-11 01:25:00|2482.65|2481.15|2482.21|2480.71|2482.66|2481.16|2482.21|2480.71|0
1710120600000|2024-03-11 01:30:00|2482.22|2480.72|2483.11|2481.61|2483.11|2481.61|2482.22|2480.72|0
1710120900000|2024-03-11 01:35:00|2483.12|2481.62|2483.11|2481.61|2483.12|2481.62|2482.67|2481.17|0
1710121200000|2024-03-11 01:40:00|2483.55|2482.05|2483.12|2481.62|2484.03|2482.53|2483.12|2481.62|0
1710121500000|2024-03-11 01:45:00|2483.34|2481.84|2482.22|2480.72|2483.56|2482.06|2482.22|2480.72|0
1710121800000|2024-03-11 01:50:00|2482.21|2480.71|2480.88|2479.38|2482.22|2480.72|2480.88|2479.38|0
1710122100000|2024-03-11 01:55:00|2480.89|2479.39|2480.88|2479.38|2481.32|2479.82|2480.87|2479.37|0
1710122400000|2024-03-11 02:00:00|2480.87|2479.37|2480.43|2478.93|2480.88|2479.38|2479.54|2478.04|0
1710122700000|2024-03-11 02:05:00|2480.44|2478.94|2480.89|2479.39|2480.89|2479.39|2480.43|2478.93|0
1710123000000|2024-03-11 02:10:00|2480.88|2479.38|2479.99|2478.49|2480.88|2479.38|2479.54|2478.04|0
1710123300000|2024-03-11 02:15:00|2480|2478.5|2480.44|2478.94|2480.45|2478.95|2479.99|2478.49|0
1710123600000|2024-03-11 02:20:00|2480.43|2478.93|2479.98|2478.48|2480.43|2478.93|2479.55|2478.05|0
1710123900000|2024-03-11 02:25:00|2479.99|2478.49|2480.67|2479.17|2480.68|2479.18|2479.99|2478.49|0
1710124200000|2024-03-11 02:30:00|2478.68|2477.18|2476.9|2475.4|2478.69|2477.19|2476.89|2475.39|0
1710124500000|2024-03-11 02:35:00|2476.89|2475.39|2477.33|2475.83|2477.34|2475.84|2476.89|2475.39|0
1710124800000|2024-03-11 02:40:00|2477.34|2475.84|2478.22|2476.72|2478.22|2476.72|2477.33|2475.83|0
1710125100000|2024-03-11 02:45:00|2479.76|2478.26|2479.76|2478.26|2480.2|2478.7|2479.76|2478.26|0
1710125400000|2024-03-11 02:50:00|2480.19|2478.69|2479.32|2477.82|2480.2|2478.7|2479.09|2477.59|0
1710125700000|2024-03-11 02:55:00|2479.76|2478.26|2479.32|2477.82|2479.77|2478.27|2479.32|2477.82|0
1710126000000|2024-03-11 03:00:00|2479.33|2477.83|2479.76|2478.26|2480.2|2478.7|2479.33|2477.83|0
1710126300000|2024-03-11 03:05:00|2479.77|2478.27|2480.19|2478.69|2480.2|2478.7|2479.75|2478.25|0
1710126600000|2024-03-11 03:10:00|2480.2|2478.7|2480.64|2479.14|2480.64|2479.14|2480.19|2478.69|0
1710126900000|2024-03-11 03:15:00|2480.65|2479.15|2480.65|2479.15|2480.65|2479.15|2480.64|2479.14|0
1710127200000|2024-03-11 03:20:00|2480.64|2479.14|2481.08|2479.58|2481.08|2479.58|2480.2|2478.7|0
1710127500000|2024-03-11 03:25:00|2481.52|2480.02|2481.52|2480.02|2481.53|2480.03|2481.08|2479.58|0
1710127800000|2024-03-11 03:30:00|2481.51|2480.01|2481.06|2479.56|2481.52|2480.02|2481.06|2479.56|0
1710128100000|2024-03-11 03:35:00|2481.07|2479.57|2480.62|2479.12|2481.07|2479.57|2480.62|2479.12|0
1710128400000|2024-03-11 03:40:00|2480.18|2478.68|2480.18|2478.68|2480.62|2479.12|2480.18|2478.68|0
1710128700000|2024-03-11 03:45:00|2480.17|2478.67|2479.73|2478.23|2480.17|2478.67|2479.29|2477.79|0
1710129000000|2024-03-11 03:50:00|2479.29|2477.79|2479.29|2477.79|2479.73|2478.23|2479.28|2477.78|0
1710129300000|2024-03-11 03:55:00|2479.28|2477.78|2477.93|2476.43|2479.28|2477.78|2477.49|2475.99|0
1710129600000|2024-03-11 04:00:00|2477.92|2476.42|2477.03|2475.53|2477.92|2476.42|2477.03|2475.53|0
1710129900000|2024-03-11 04:05:00|2477.02|2475.52|2477.47|2475.97|2477.47|2475.97|2477.01|2475.51|0
1710130200000|2024-03-11 04:10:00|2477.48|2475.98|2477.47|2475.97|2477.48|2475.98|2477.47|2475.97|0
1710130500000|2024-03-11 04:15:00|2477.48|2475.98|2477.92|2476.42|2477.92|2476.42|2477.47|2475.97|0
1710130800000|2024-03-11 04:20:00|2478.14|2476.64|2477.03|2475.53|2478.37|2476.87|2477.03|2475.53|0
1710131100000|2024-03-11 04:25:00|2477.04|2475.54|2477.04|2475.54|2477.48|2475.98|2477.03|2475.53|0
1710131400000|2024-03-11 04:30:00|2477.03|2475.53|2476.59|2475.09|2477.04|2475.54|2476.59|2475.09|0
1710131700000|2024-03-11 04:35:00|2477.03|2475.53|2476.6|2475.1|2477.03|2475.53|2476.59|2475.09|0
1710132000000|2024-03-11 04:40:00|2476.59|2475.09|2476.6|2475.1|2476.6|2475.1|2476.59|2475.09|0
1710132300000|2024-03-11 04:45:00|2476.59|2475.09|2476.59|2475.09|2476.6|2475.1|2476.59|2475.09|0
1710132600000|2024-03-11 04:50:00|2476.6|2475.1|2476.58|2475.08|2476.6|2475.1|2476.57|2475.07|0
1710132900000|2024-03-11 04:55:00|2476.54|2475.04|2476.95|2475.45|2476.95|2475.45|2476.51|2475.01|0
1710133200000|2024-03-11 05:00:00|2476.96|2475.46|2477.39|2475.89|2477.4|2475.9|2476.95|2475.45|0
1710133500000|2024-03-11 05:05:00|2476.95|2475.45|2476.94|2475.44|2477.4|2475.9|2476.93|2475.43|0
1710133800000|2024-03-11 05:10:00|2476.95|2475.45|2476.94|2475.44|2477.62|2476.12|2476.94|2475.44|0
1710134100000|2024-03-11 05:15:00|2476.95|2475.45|2477.39|2475.89|2477.39|2475.89|2476.94|2475.44|0
1710134400000|2024-03-11 05:20:00|2477.38|2475.88|2477.39|2475.89|2477.39|2475.89|2477.38|2475.88|0
1710134700000|2024-03-11 05:25:00|2477.4|2475.9|2477.4|2475.9|2477.84|2476.34|2477.39|2475.89|0
1710135000000|2024-03-11 05:30:00|2477.39|2475.89|2478.29|2476.79|2478.29|2476.79|2477.39|2475.89|0
1710135300000|2024-03-11 05:35:00|2478.3|2476.8|2478.31|2476.81|2478.75|2477.25|2478.29|2476.79|0
1710135600000|2024-03-11 05:40:00|2478.75|2477.25|2478.75|2477.25|2478.76|2477.26|2478.31|2476.81|0
1710135900000|2024-03-11 05:45:00|2478.76|2477.26|2478.3|2476.8|2478.76|2477.26|2478.3|2476.8|0
1710136200000|2024-03-11 05:50:00|2477.86|2476.36|2478.75|2477.25|2478.75|2477.25|2477.86|2476.36|0
1710136500000|2024-03-11 05:55:00|2478.76|2477.26|2479.65|2478.15|2479.66|2478.16|2478.75|2477.25|0
1710136800000|2024-03-11 06:00:00|2479.66|2478.16|2480.55|2479.05|2480.55|2479.05|2479.65|2478.15|0
1710137100000|2024-03-11 06:05:00|2480.56|2479.06|2480.11|2478.61|2480.56|2479.06|2480.1|2478.6|0
1710137400000|2024-03-11 06:10:00|2480.55|2479.05|2479.66|2478.16|2480.55|2479.05|2479.66|2478.16|0
1710137700000|2024-03-11 06:15:00|2479.65|2478.15|2480.09|2478.59|2480.09|2478.59|2479.65|2478.15|0
1710138000000|2024-03-11 06:20:00|2480.1|2478.6|2479.64|2478.14|2480.1|2478.6|2479.64|2478.14|0
1710138300000|2024-03-11 06:25:00|2479.65|2478.15|2479.64|2478.14|2480.09|2478.59|2479.64|2478.14|0
1710138600000|2024-03-11 06:30:00|2479.63|2478.13|2479.21|2477.71|2479.64|2478.14|2478.76|2477.26|0
1710138900000|2024-03-11 06:35:00|2478.78|2477.28|2479.66|2478.16|2479.66|2478.16|2478.77|2477.27|0
1710139200000|2024-03-11 06:40:00|2479.65|2478.15|2479.66|2478.16|2479.66|2478.16|2479.43|2477.93|0
1710139500000|2024-03-11 06:45:00|2479.65|2478.15|2480.1|2478.6|2480.1|2478.6|2479.65|2478.15|0
1710140100000|2024-03-11 06:55:00|2480.54|2479.04|2480.93|2479.43|2480.99|2479.49|2480.54|2479.04|0
1710140400000|2024-03-11 07:00:00|2480.94|2479.44|2480.5|2479|2481.39|2479.89|2480.05|2478.55|0
1710140700000|2024-03-11 07:05:00|2480.06|2478.56|2480.96|2479.46|2480.96|2479.46|2479.62|2478.12|0
1710141000000|2024-03-11 07:10:00|2480.52|2479.02|2479.56|2478.06|2480.52|2479.02|2479.56|2478.06|0
1710141300000|2024-03-11 07:15:00|2479.55|2478.05|2477.78|2476.28|2479.57|2478.07|2477.78|2476.28|0
1710141600000|2024-03-11 07:20:00|2477.79|2476.29|2475.55|2474.05|2477.79|2476.29|2475.54|2474.04|0
1710141900000|2024-03-11 07:25:00|2475.99|2474.49|2477.34|2475.84|2477.34|2475.84|2475.54|2474.04|0
1710142200000|2024-03-11 07:30:00|2477.33|2475.83|2477.98|2476.58|2478.36|2476.96|2476.03|2474.53|13
1710142500000|2024-03-11 07:35:00|2477.86|2476.46|2476.98|2475.58|2477.86|2476.46|2476.73|2475.33|17
1710142800000|2024-03-11 07:40:00|2476.86|2475.46|2476.86|2475.46|2477.11|2475.71|2476.86|2475.46|5
1710143100000|2024-03-11 07:45:00|2476.73|2475.33|2476.61|2475.21|2476.73|2475.33|2476.36|2474.96|14
1710143400000|2024-03-11 07:50:00|2476.48|2475.08|2478.61|2477.21|2478.73|2477.33|2476.48|2475.08|3
1710143700000|2024-03-11 07:55:00|2478.21|2476.71|2474.67|2473.17|2478.65|2477.15|2474.67|2473.17|0
1710144000000|2024-03-11 08:00:00|2475.11|2473.61|2472.16|2471.66|2476.91|2476.41|2469.66|2469.16|4201
1710144300000|2024-03-11 08:05:00|2471.91|2471.41|2475.78|2475.28|2475.78|2475.28|2471.91|2471.41|2538
1710144600000|2024-03-11 08:10:00|2475.66|2475.16|2472.41|2471.91|2475.78|2475.28|2471.16|2470.66|2316
1710144900000|2024-03-11 08:15:00|2472.66|2472.16|2474.91|2474.41|2475.66|2475.16|2471.16|2470.66|2321
1710145200000|2024-03-11 08:20:00|2474.66|2474.16|2477.91|2477.41|2478.41|2477.91|2473.91|2473.41|2342
1710145500000|2024-03-11 08:25:00|2477.66|2477.16|2478.16|2477.66|2478.91|2478.41|2476.66|2476.16|2502
1710145800000|2024-03-11 08:30:00|2478.53|2478.03|2480.41|2479.91|2480.41|2479.91|2476.66|2476.16|1588
1710146100000|2024-03-11 08:35:00|2480.16|2479.66|2480.41|2479.91|2481.41|2480.91|2479.66|2479.16|3343
1710146400000|2024-03-11 08:40:00|2480.66|2480.16|2477.66|2477.16|2480.66|2480.16|2477.16|2476.66|1198
1710146700000|2024-03-11 08:45:00|2477.41|2476.91|2473.63|2473.13|2477.91|2477.41|2473.13|2472.63|1650
1710147000000|2024-03-11 08:50:00|2473.38|2472.88|2472.13|2471.63|2473.63|2473.13|2471.13|2470.63|1411
1710147300000|2024-03-11 08:55:00|2471.88|2471.38|2474.88|2474.38|2475|2474.5|2471.88|2471.38|2917
1710147600000|2024-03-11 09:00:00|2475.13|2474.63|2476.88|2476.38|2477.13|2476.63|2474.25|2473.75|1575
1710147900000|2024-03-11 09:05:00|2476.75|2476.25|2475.13|2474.63|2476.75|2476.25|2474.63|2474.13|693
1710148200000|2024-03-11 09:10:00|2474.88|2474.38|2472.88|2472.38|2475.13|2474.63|2472.63|2472.13|965
1710148500000|2024-03-11 09:15:00|2473|2472.5|2472.38|2471.88|2473.13|2472.63|2471.63|2471.13|2656
1710148800000|2024-03-11 09:20:00|2472.25|2471.75|2473|2472.5|2473.63|2473.13|2471.88|2471.38|1661
1710149100000|2024-03-11 09:25:00|2472.88|2472.38|2474.13|2473.63|2474.88|2474.38|2472.63|2472.13|1562
1710149400000|2024-03-11 09:30:00|2474.38|2473.88|2474.38|2473.88|2475.13|2474.63|2473.63|2473.13|2000
1710149700000|2024-03-11 09:35:00|2474.13|2473.63|2472.63|2472.13|2474.38|2473.88|2472|2471.5|1079
1710150000000|2024-03-11 09:40:00|2472.88|2472.38|2472.63|2472.13|2472.88|2472.38|2471.13|2470.63|630
1710150300000|2024-03-11 09:45:00|2472.5|2472|2471.63|2471.13|2472.75|2472.25|2471.63|2471.13|522
1710150600000|2024-03-11 09:50:00|2471.88|2471.38|2471.75|2471.25|2473.38|2472.88|2471.63|2471.13|2117
1710150900000|2024-03-11 09:55:00|2471.88|2471.38|2471.13|2470.63|2471.88|2471.38|2470.88|2470.38|967
1710151200000|2024-03-11 10:00:00|2471.25|2470.75|2473.63|2473.13|2473.63|2473.13|2471.13|2470.63|10420
1710151500000|2024-03-11 10:05:00|2473.5|2473|2474.63|2474.13|2474.63|2474.13|2472.63|2472.13|957
1710151800000|2024-03-11 10:10:00|2474.5|2474|2472|2471.5|2474.63|2474.13|2471.63|2471.13|1434
1710152100000|2024-03-11 10:15:00|2471.88|2471.38|2470.25|2469.75|2472.13|2471.63|2470.25|2469.75|3291
1710152400000|2024-03-11 10:20:00|2470.38|2469.88|2467.38|2466.88|2470.63|2470.13|2467.38|2466.88|974
1710152700000|2024-03-11 10:25:00|2467.63|2467.13|2468.13|2467.63|2468.75|2468.25|2466.88|2466.38|3794
1710153000000|2024-03-11 10:30:00|2468.38|2467.88|2468.63|2468.13|2468.63|2468.13|2467.13|2466.63|776
1710153300000|2024-03-11 10:35:00|2468.38|2467.88|2470.88|2470.38|2471.13|2470.63|2468.38|2467.88|2656
1710153600000|2024-03-11 10:40:00|2471|2470.5|2472.88|2472.38|2473.63|2473.13|2470.88|2470.38|4630
1710153900000|2024-03-11 10:45:00|2472.75|2472.25|2473.38|2472.88|2473.38|2472.88|2472.13|2471.63|778
1710154200000|2024-03-11 10:50:00|2473.25|2472.75|2473.13|2472.63|2473.5|2473|2472.5|2472|959
1710154500000|2024-03-11 10:55:00|2472.88|2472.38|2473.38|2472.88|2473.38|2472.88|2472.88|2472.38|539
1710154800000|2024-03-11 11:00:00|2473.63|2473.13|2476.38|2475.88|2476.5|2476|2472.88|2472.38|847
1710155100000|2024-03-11 11:05:00|2476.13|2475.63|2476.13|2475.63|2476.25|2475.75|2474|2473.5|714
1710155400000|2024-03-11 11:10:00|2476.38|2475.88|2476.88|2476.38|2477.13|2476.63|2476.13|2475.63|580
1710155700000|2024-03-11 11:15:00|2477.13|2476.63|2475|2474.5|2477.38|2476.88|2474.88|2474.38|747
1710156000000|2024-03-11 11:20:00|2474.88|2474.38|2474.38|2473.88|2475.38|2474.88|2473.88|2473.38|381
1710156300000|2024-03-11 11:25:00|2474.63|2474.13|2475.63|2475.13|2475.63|2475.13|2474.13|2473.63|1961
1710156600000|2024-03-11 11:30:00|2475.88|2475.38|2475.13|2474.63|2475.88|2475.38|2474.5|2474|777
1710156900000|2024-03-11 11:35:00|2474.88|2474.38|2474.63|2474.13|2475.38|2474.88|2474.38|2473.88|487
1710157200000|2024-03-11 11:40:00|2474.88|2474.38|2475.88|2475.38|2475.88|2475.38|2474|2473.5|917
1710157500000|2024-03-11 11:45:00|2475.75|2475.25|2473.38|2472.88|2475.88|2475.38|2473.38|2472.88|936
1710157800000|2024-03-11 11:50:00|2473.13|2472.63|2472.13|2471.63|2473.13|2472.63|2472|2471.5|1287
1710158100000|2024-03-11 11:55:00|2472.38|2471.88|2472.75|2472.25|2473.38|2472.88|2472.13|2471.63|637
1710158400000|2024-03-11 12:00:00|2472.63|2472.13|2472.88|2472.38|2473.13|2472.63|2471.88|2471.38|538
1710158700000|2024-03-11 12:05:00|2473.13|2472.63|2472.38|2471.88|2473.63|2473.13|2472.13|2471.63|687
1710159000000|2024-03-11 12:10:00|2472.13|2471.63|2471.38|2470.88|2472.38|2471.88|2470.88|2470.38|683
1710159300000|2024-03-11 12:15:00|2471.25|2470.75|2471|2470.5|2471.38|2470.88|2470.13|2469.63|6245
1710159600000|2024-03-11 12:20:00|2470.88|2470.38|2471.13|2470.63|2471.63|2471.13|2470.13|2469.63|527
1710159900000|2024-03-11 12:25:00|2471.25|2470.75|2472.63|2472.13|2472.88|2472.38|2471.13|2470.63|665
1710160200000|2024-03-11 12:30:00|2472.75|2472.25|2473.63|2473.13|2473.88|2473.38|2472.63|2472.13|1848
1710160500000|2024-03-11 12:35:00|2473.88|2473.38|2473.88|2473.38|2474.38|2473.88|2473.38|2472.88|2651
1710160800000|2024-03-11 12:40:00|2473.91|2473.41|2473.66|2473.16|2474.66|2474.16|2473.66|2473.16|726
1710161100000|2024-03-11 12:45:00|2473.78|2473.28|2472.16|2471.66|2474.41|2473.91|2472.16|2471.66|550
1710161400000|2024-03-11 12:50:00|2471.91|2471.41|2474.66|2474.16|2474.91|2474.41|2471.91|2471.41|1733
1710161700000|2024-03-11 12:55:00|2474.91|2474.41|2476.03|2475.53|2476.16|2475.66|2473.91|2473.41|740
1710162000000|2024-03-11 13:00:00|2476.16|2475.66|2476.66|2476.16|2476.91|2476.41|2475.41|2474.91|679
1710162300000|2024-03-11 13:05:00|2476.91|2476.41|2477.91|2477.41|2478.41|2477.91|2476.91|2476.41|792
1710162600000|2024-03-11 13:10:00|2477.78|2477.28|2478.16|2477.66|2478.41|2477.91|2477.66|2477.16|658
1710162900000|2024-03-11 13:15:00|2478.03|2477.53|2477.91|2477.41|2478.41|2477.91|2476.91|2476.41|1094
1710163200000|2024-03-11 13:20:00|2477.66|2477.16|2476.91|2476.41|2477.66|2477.16|2476.41|2475.91|591
1710163500000|2024-03-11 13:25:00|2476.66|2476.16|2478.41|2477.91|2478.41|2477.91|2476.53|2476.03|1305
1710163800000|2024-03-11 13:30:00|2478.16|2477.66|2480.66|2480.16|2480.91|2480.41|2477.91|2477.41|1279
1710164100000|2024-03-11 13:35:00|2480.41|2479.91|2480.91|2480.41|2482.16|2481.66|2480.41|2479.91|1458
1710164400000|2024-03-11 13:40:00|2480.66|2480.16|2480.66|2480.16|2481.16|2480.66|2479.91|2479.41|915
1710164700000|2024-03-11 13:45:00|2480.41|2479.91|2480.28|2479.78|2481.66|2481.16|2479.16|2478.66|2794
1710165000000|2024-03-11 13:50:00|2480.41|2479.91|2477.91|2477.41|2480.91|2480.41|2477.91|2477.41|699
1710165300000|2024-03-11 13:55:00|2477.78|2477.28|2477.66|2477.16|2478.66|2478.16|2477.66|2477.16|1274
1710165600000|2024-03-11 14:00:00|2477.78|2477.28|2476.91|2476.41|2478.41|2477.91|2476.41|2475.91|1987
1710165900000|2024-03-11 14:05:00|2476.66|2476.16|2476.91|2476.41|2477.41|2476.91|2476.03|2475.53|949
1710166200000|2024-03-11 14:10:00|2477.16|2476.66|2474.91|2474.41|2477.16|2476.66|2474.41|2473.91|1065
1710166500000|2024-03-11 14:15:00|2474.66|2474.16|2476.41|2475.91|2476.66|2476.16|2473.91|2473.41|1908
1710166800000|2024-03-11 14:20:00|2476.66|2476.16|2474.41|2473.91|2476.66|2476.16|2474.41|2473.91|1251
1710167100000|2024-03-11 14:25:00|2474.66|2474.16|2475.91|2475.41|2475.91|2475.41|2474.41|2473.91|3283
1710167400000|2024-03-11 14:30:00|2475.66|2475.16|2477.41|2476.91|2477.66|2477.16|2475.66|2475.16|1981
1710167700000|2024-03-11 14:35:00|2477.53|2477.03|2474.91|2474.41|2477.66|2477.16|2474.78|2474.28|1391
1710168000000|2024-03-11 14:40:00|2474.66|2474.16|2474.66|2474.16|2476.41|2475.91|2474.66|2474.16|1641
1710168300000|2024-03-11 14:45:00|2474.41|2473.91|2474.78|2474.28|2474.91|2474.41|2473.41|2472.91|1122
1710168600000|2024-03-11 14:50:00|2474.91|2474.41|2474.66|2474.16|2475.66|2475.16|2474.16|2473.66|1464
1710168900000|2024-03-11 14:55:00|2474.91|2474.41|2475.41|2474.91|2475.41|2474.91|2473.91|2473.41|1804
1710169200000|2024-03-11 15:00:00|2475.16|2474.66|2474.66|2474.16|2475.66|2475.16|2474.16|2473.66|2004
1710169500000|2024-03-11 15:05:00|2474.91|2474.41|2474.66|2474.16|2475.66|2475.16|2474.16|2473.66|875
1710169800000|2024-03-11 15:10:00|2474.53|2474.03|2473.66|2473.16|2474.66|2474.16|2472.16|2471.66|990
1710170100000|2024-03-11 15:15:00|2473.91|2473.41|2473.03|2472.53|2473.91|2473.41|2472.78|2472.28|2301
1710170400000|2024-03-11 15:20:00|2473.16|2472.66|2473.66|2473.16|2474.41|2473.91|2472.66|2472.16|3318
1710170700000|2024-03-11 15:25:00|2473.91|2473.41|2474.41|2473.91|2474.91|2474.41|2473.91|2473.41|662
1710171000000|2024-03-11 15:30:00|2474.28|2473.78|2474.91|2474.41|2475.41|2474.91|2473.16|2472.66|1254
1710171300000|2024-03-11 15:35:00|2474.78|2474.28|2475.91|2475.41|2476.41|2475.91|2474.78|2474.28|851
1710171600000|2024-03-11 15:40:00|2476.16|2475.66|2476.41|2475.91|2476.66|2476.16|2475.91|2475.41|2122
1710171900000|2024-03-11 15:45:00|2476.66|2476.16|2476.16|2475.66|2477.41|2476.91|2475.78|2475.28|2796
1710172200000|2024-03-11 15:50:00|2476.28|2475.78|2476.1|2475.6|2476.66|2476.16|2475.1|2474.6|2509
1710172500000|2024-03-11 15:55:00|2476.35|2475.85|2477.6|2477.1|2477.6|2477.1|2475.85|2475.35|551
1710172800000|2024-03-11 16:00:00|2477.35|2476.85|2479.35|2478.85|2479.35|2478.85|2476.85|2476.35|1701
1710173100000|2024-03-11 16:05:00|2479.1|2478.6|2479.35|2478.85|2480.1|2479.6|2478.6|2478.1|13437
1710173400000|2024-03-11 16:10:00|2479.6|2479.1|2479.6|2479.1|2479.85|2479.35|2478.35|2477.85|2228
1710173700000|2024-03-11 16:15:00|2479.85|2479.35|2480.6|2480.1|2480.85|2480.35|2479.6|2479.1|2437
1710174000000|2024-03-11 16:20:00|2480.35|2479.85|2480.59|2479.09|2480.72|2480.22|2479.85|2479.09|2895
1710174300000|2024-03-11 16:25:00|2480.6|2479.1|2480.11|2478.61|2480.6|2479.1|2480.1|2478.6|4394
1710174600000|2024-03-11 16:30:00|2480.55|2479.05|2481.17|2479.77|2481.42|2480.02|2480.11|2478.61|1269
1710174900000|2024-03-11 16:35:00|2481.3|2479.9|2481.92|2480.52|2482.67|2481.27|2481.17|2479.77|7210
1710175200000|2024-03-11 16:40:00|2482.05|2480.65|2482.3|2480.9|2483.05|2481.65|2482.05|2480.65|5019
1710175500000|2024-03-11 16:45:00|2482.42|2481.02|2482.92|2481.52|2482.92|2481.52|2482.3|2480.9|3
1710175800000|2024-03-11 16:50:00|2483.05|2481.65|2483.55|2482.15|2483.55|2482.15|2482.8|2481.4|7
1710176100000|2024-03-11 16:55:00|2483.3|2481.9|2482.6|2481.1|2483.8|2482.4|2482.55|2481.1|5005
1710176400000|2024-03-11 17:00:00|2482.61|2481.11|2483.02|2481.52|2483.5|2482|2482.56|2481.06|0
1710176700000|2024-03-11 17:05:00|2483.03|2481.53|2482.54|2481.04|2483.48|2481.98|2481.65|2480.15|0
1710177000000|2024-03-11 17:10:00|2482.53|2481.03|2481.17|2479.67|2482.99|2481.49|2480.72|2479.22|0
1710177300000|2024-03-11 17:15:00|2481.16|2479.66|2482.53|2481.03|2482.54|2481.04|2480.94|2479.44|0
1710177600000|2024-03-11 17:20:00|2482.54|2481.04|2483.02|2481.52|2483.48|2481.98|2482.09|2480.59|0
1710177900000|2024-03-11 17:25:00|2483.46|2481.96|2483.49|2481.99|2483.5|2482|2483.02|2481.52|0
1710178200000|2024-03-11 17:30:00|2483.48|2481.98|2483.9|2482.4|2484.84|2483.34|2483.46|2481.96|0
1710178500000|2024-03-11 17:35:00|2483.91|2482.41|2483.43|2481.93|2484.36|2482.86|2482.98|2481.48|0
1710178800000|2024-03-11 17:40:00|2483.44|2481.94|2482.06|2480.56|2483.45|2481.95|2482.06|2480.56|0
1710179100000|2024-03-11 17:45:00|2482.05|2480.55|2482.51|2481.01|2482.97|2481.47|2482.04|2480.54|0
1710179400000|2024-03-11 17:50:00|2482.5|2481|2482.53|2481.03|2482.98|2481.48|2482.06|2480.56|0
1710179700000|2024-03-11 17:55:00|2482.54|2481.04|2483.9|2482.4|2484.34|2482.84|2482.54|2481.04|0
1710180000000|2024-03-11 18:00:00|2483.89|2482.39|2484.35|2482.85|2484.35|2482.85|2482.98|2481.48|0
1710180300000|2024-03-11 18:05:00|2484.36|2482.86|2484.35|2482.85|2484.36|2482.86|2483.89|2482.39|0
1710180600000|2024-03-11 18:10:00|2484.34|2482.84|2483|2481.5|2484.35|2482.85|2482.53|2481.03|0
1710180900000|2024-03-11 18:15:00|2483.44|2481.94|2483.01|2481.51|2484.36|2482.86|2483|2481.5|0
1710181200000|2024-03-11 18:20:00|2483.45|2481.95|2483.92|2482.42|2484.35|2482.85|2482.99|2481.49|0
1710181500000|2024-03-11 18:25:00|2483.48|2481.98|2483.48|2481.98|2483.93|2482.43|2483|2481.5|0
1710181800000|2024-03-11 18:30:00|2483.92|2482.42|2482.79|2481.29|2483.95|2482.45|2482.56|2481.06|0
1710182100000|2024-03-11 18:35:00|2482.58|2481.08|2483.02|2481.52|2483.47|2481.97|2482.55|2481.05|0
1710182400000|2024-03-11 18:40:00|2483.01|2481.51|2483.96|2482.46|2483.96|2482.46|2483.01|2481.51|0
1710182700000|2024-03-11 18:45:00|2483.95|2482.45|2484.42|2482.92|2484.43|2482.93|2483.5|2482|0
1710183000000|2024-03-11 18:50:00|2484.43|2482.93|2483.53|2482.03|2484.89|2483.39|2483.52|2482.02|0
1710183300000|2024-03-11 18:55:00|2483.52|2482.02|2483.98|2482.48|2483.98|2482.48|2483.51|2482.01|0
1710183600000|2024-03-11 19:00:00|2483.97|2482.47|2483.96|2482.46|2483.98|2482.48|2483.49|2481.99|0
1710183900000|2024-03-11 19:05:00|2483.95|2482.45|2483.5|2482|2483.97|2482.47|2483.5|2482|0
1710184200000|2024-03-11 19:10:00|2483.51|2482.01|2482.58|2481.08|2483.52|2482.02|2482.58|2481.08|0
1710184500000|2024-03-11 19:15:00|2482.59|2481.09|2482.57|2481.07|2483.48|2481.98|2482.12|2480.62|0
1710184800000|2024-03-11 19:20:00|2482.58|2481.08|2482.59|2481.09|2483.5|2482|2482.12|2480.62|0
1710185100000|2024-03-11 19:25:00|2482.58|2481.08|2481.68|2480.18|2482.59|2481.09|2481.68|2480.18|0
1710185400000|2024-03-11 19:30:00|2481.67|2480.17|2482.58|2481.08|2483.06|2481.56|2481.67|2480.17|0
1710185700000|2024-03-11 19:35:00|2482.59|2481.09|2482.11|2480.61|2483.04|2481.54|2481.65|2480.15|0
1710186000000|2024-03-11 19:40:00|2482.12|2480.62|2483.06|2481.56|2483.51|2482.01|2482.11|2480.61|0
1710186300000|2024-03-11 19:45:00|2483.05|2481.55|2482.11|2480.61|2483.53|2482.03|2482.1|2480.6|0
1710186600000|2024-03-11 19:50:00|2482.12|2480.62|2481.63|2480.13|2482.58|2481.08|2481.61|2480.11|0
1710186900000|2024-03-11 19:55:00|2481.62|2480.12|2483.46|2481.96|2483.48|2481.98|2481.62|2480.12|0
1710187200000|2024-03-11 20:00:00|2483.47|2481.97|2483.02|2481.52|2483.49|2481.99|2482.57|2481.07|0
1710187500000|2024-03-11 20:05:00|2483.01|2481.51|2483.93|2482.43|2483.93|2482.43|2483.01|2481.51|0
1710187800000|2024-03-11 20:10:00|2484.37|2482.87|2484.36|2482.86|2484.81|2483.31|2484.34|2482.84|0
1710188100000|2024-03-11 20:15:00|2484.35|2482.85|2484.37|2482.87|2484.8|2483.3|2484.35|2482.85|0
1710188400000|2024-03-11 20:20:00|2484.38|2482.88|2484.37|2482.87|2484.6|2483.1|2484.36|2482.86|0
1710188700000|2024-03-11 20:25:00|2484.36|2482.86|2484.14|2482.64|2484.81|2483.31|2483.92|2482.42|0
1710189000000|2024-03-11 20:30:00|2484.36|2482.86|2484.4|2482.9|2484.85|2483.35|2484.36|2482.86|0
1710189300000|2024-03-11 20:35:00|2484.84|2483.34|2484.39|2482.89|2484.85|2483.35|2484.39|2482.89|0
1710189600000|2024-03-11 20:40:00|2484.61|2483.11|2484.85|2483.35|2484.85|2483.35|2484.4|2482.9|0
1710189900000|2024-03-11 20:45:00|2484.84|2483.34|2484.84|2483.34|2484.85|2483.35|2484.4|2482.9|0
1710190200000|2024-03-11 20:50:00|2484.4|2482.9|2484.4|2482.9|2484.41|2482.91|2483.96|2482.46|0
1710190500000|2024-03-11 20:55:00|2483.96|2482.46|2483.97|2482.47|2484.42|2482.92|2483.96|2482.46|0
1710190800000|2024-03-11 21:00:00|2484.02|2482.52|2483.79|2482.29|2484.02|2482.52|2483.74|2482.24|0
1710191100000|2024-03-11 21:05:00|2483.74|2482.24|2483.74|2482.24|2483.79|2482.29|2483.74|2482.24|0
1710191400000|2024-03-11 21:10:00|2483.7|2482.2|2483.61|2482.11|2483.74|2482.24|2483.52|2482.02|0
1710191700000|2024-03-11 21:15:00|2483.52|2482.02|2483.61|2482.11|2483.65|2482.15|2483.43|2481.93|0
1710192000000|2024-03-11 21:20:00|2483.56|2482.06|2483.47|2481.97|2483.56|2482.06|2483.47|2481.97|0
1710192300000|2024-03-11 21:25:00|2483.48|2481.98|2483.7|2482.2|2483.7|2482.2|2483.48|2481.98|0
1710192600000|2024-03-11 21:30:00|2483.65|2482.15|2483.7|2482.2|2483.7|2482.2|2483.65|2482.15|0
1710192900000|2024-03-11 21:35:00|2483.79|2482.29|2483.9|2482.4|2483.95|2482.45|2483.72|2482.22|0
1710193200000|2024-03-11 21:40:00|2483.99|2482.49|2483.9|2482.4|2483.99|2482.49|2483.9|2482.4|0
1710193500000|2024-03-11 21:45:00|2483.86|2482.36|2483.9|2482.4|2484.04|2482.54|2483.86|2482.36|0
1710193800000|2024-03-11 21:50:00|2483.95|2482.45|2483.86|2482.36|2483.95|2482.45|2483.81|2482.31|0
1710194100000|2024-03-11 21:55:00|2483.9|2482.4|2483.99|2482.49|2484.08|2482.58|2483.67|2482.17|0
1710194400000|2024-03-11 22:00:00|2484.03|2482.53|2484.81|2483.31|2486.03|2484.53|2484.03|2482.53|0
1710194700000|2024-03-11 22:05:00|2484.8|2483.3|2486.3|2484.8|2486.35|2484.85|2484.72|2483.22|0
1710195000000|2024-03-11 22:10:00|2486.35|2484.85|2486.71|2485.21|2487.03|2485.53|2486.35|2484.85|0
1710195300000|2024-03-11 22:15:00|2486.66|2485.16|2487.14|2485.64|2487.75|2486.25|2486.66|2485.16|0
1710195600000|2024-03-11 22:20:00|2487.18|2485.68|2486.94|2485.44|2487.18|2485.68|2486.68|2485.18|0
1710195900000|2024-03-11 22:25:00|2486.99|2485.49|2487.26|2485.76|2487.48|2485.98|2486.99|2485.49|0
1710196200000|2024-03-11 22:30:00|2487.35|2485.85|2487.21|2485.71|2487.35|2485.85|2486.94|2485.44|0
1710196500000|2024-03-11 22:35:00|2487.12|2485.62|2487.12|2485.62|2487.12|2485.62|2486.81|2485.31|0
1710196800000|2024-03-11 22:40:00|2487.21|2485.71|2487.71|2486.21|2487.8|2486.3|2487.21|2485.71|0
1710197100000|2024-03-11 22:45:00|2487.76|2486.26|2487.35|2485.85|2487.8|2486.3|2487.35|2485.85|0
1710197400000|2024-03-11 22:50:00|2487.39|2485.89|2487.26|2485.76|2487.62|2486.12|2487.12|2485.62|0
1710197700000|2024-03-11 22:55:00|2487.3|2485.8|2487.26|2485.76|2487.35|2485.85|2487.03|2485.53|0
1710198000000|2024-03-11 23:00:00|2487.21|2485.71|2486.59|2485.09|2487.21|2485.71|2486.55|2485.05|0
1710198300000|2024-03-11 23:05:00|2486.55|2485.05|2486.5|2485|2486.82|2485.32|2486.5|2485|0
1710198600000|2024-03-11 23:10:00|2486.51|2485.01|2486.59|2485.09|2486.59|2485.09|2486.28|2484.78|0
1710198900000|2024-03-11 23:15:00|2486.6|2485.1|2487.27|2485.77|2487.32|2485.82|2486.6|2485.1|0
1710199200000|2024-03-11 23:20:00|2487.18|2485.68|2486.82|2485.32|2487.27|2485.77|2486.77|2485.27|0
1710199500000|2024-03-11 23:25:00|2486.91|2485.41|2486.91|2485.41|2487.14|2485.64|2486.82|2485.32|0
1710199800000|2024-03-11 23:30:00|2486.96|2485.46|2486.91|2485.41|2487.05|2485.55|2486.82|2485.32|0
1710200100000|2024-03-11 23:35:00|2486.87|2485.37|2486.91|2485.41|2487.05|2485.55|2486.59|2485.09|0
1710200400000|2024-03-11 23:40:00|2486.96|2485.46|2487.05|2485.55|2487.05|2485.55|2486.87|2485.37|0
1710200700000|2024-03-11 23:45:00|2487.09|2485.59|2487.14|2485.64|2487.27|2485.77|2487.05|2485.55|0
1710201000000|2024-03-11 23:50:00|2487.27|2485.77|2487.45|2485.95|2487.5|2486|2487.14|2485.64|0
1710201300000|2024-03-11 23:55:00|2487.41|2485.91|2487.69|2486.19|2488|2486.5|2487.36|2485.86|0
1710201600000|2024-03-12 00:00:00|2487.6|2486.1|2487.06|2485.56|2487.69|2486.19|2486.83|2485.33|0
1710201900000|2024-03-12 00:05:00|2487.1|2485.6|2487.06|2485.56|2487.19|2485.69|2486.69|2485.19|0
1710202200000|2024-03-12 00:10:00|2487.05|2485.55|2486.48|2484.98|2487.28|2485.78|2486.48|2484.98|0
1710202500000|2024-03-12 00:15:00|2486.53|2485.03|2487.55|2486.05|2487.56|2486.06|2486.53|2485.03|0
1710202800000|2024-03-12 00:20:00|2487.99|2486.49|2488.44|2486.94|2488.44|2486.94|2487.55|2486.05|0
1710203100000|2024-03-12 00:25:00|2488.43|2486.93|2489.33|2487.83|2489.34|2487.84|2488.43|2486.93|0
1710203400000|2024-03-12 00:30:00|2488.89|2487.39|2488.9|2487.4|2489.33|2487.83|2488.88|2487.38|0
1710203700000|2024-03-12 00:35:00|2488.89|2487.39|2488|2486.5|2489.35|2487.85|2487.99|2486.49|0
1710204000000|2024-03-12 00:40:00|2487.99|2486.49|2488.64|2487.14|2488.88|2487.38|2487.99|2486.49|0
1710204300000|2024-03-12 00:45:00|2488.42|2486.92|2488.87|2487.37|2488.87|2487.37|2488.41|2486.91|0
1710204600000|2024-03-12 00:50:00|2488.65|2487.15|2488.86|2487.36|2488.86|2487.36|2488.42|2486.92|0
1710204900000|2024-03-12 00:55:00|2488.42|2486.92|2487.97|2486.47|2488.42|2486.92|2487.97|2486.47|0
1710205200000|2024-03-12 01:00:00|2488.41|2486.91|2488.85|2487.35|2488.85|2487.35|2488.41|2486.91|0
1710205500000|2024-03-12 01:05:00|2488.86|2487.36|2488.84|2487.34|2489.3|2487.8|2488.84|2487.34|0
1710205800000|2024-03-12 01:10:00|2488.85|2487.35|2489.28|2487.78|2489.29|2487.79|2488.84|2487.34|0
1710206100000|2024-03-12 01:15:00|2488.85|2487.35|2488.85|2487.35|2488.85|2487.35|2488.4|2486.9|0
1710206400000|2024-03-12 01:20:00|2489.29|2487.79|2489.29|2487.79|2489.3|2487.8|2488.85|2487.35|0
1710206700000|2024-03-12 01:25:00|2489.3|2487.8|2489.3|2487.8|2489.3|2487.8|2489.29|2487.79|0
1710207000000|2024-03-12 01:30:00|2489.29|2487.79|2488.84|2487.34|2489.3|2487.8|2488.83|2487.33|0
1710207300000|2024-03-12 01:35:00|2488.85|2487.35|2489.28|2487.78|2489.73|2488.23|2488.84|2487.34|0
1710207600000|2024-03-12 01:40:00|2489.29|2487.79|2489.73|2488.23|2490.17|2488.67|2489.28|2487.78|0
1710207900000|2024-03-12 01:45:00|2490.17|2488.67|2490.73|2489.23|2490.73|2489.23|2490.17|2488.67|0
1710208200000|2024-03-12 01:50:00|2490.29|2488.79|2490.72|2489.22|2490.73|2489.23|2490.28|2488.78|0
1710208500000|2024-03-12 01:55:00|2490.28|2488.78|2489.83|2488.33|2490.28|2488.78|2489.83|2488.33|0
1710208800000|2024-03-12 02:00:00|2490.27|2488.77|2489.83|2488.33|2490.27|2488.77|2489.82|2488.32|0
1710209100000|2024-03-12 02:05:00|2489.82|2488.32|2489.82|2488.32|2490.27|2488.77|2489.82|2488.32|0
1710209400000|2024-03-12 02:10:00|2490.26|2488.76|2489.82|2488.32|2490.26|2488.76|2489.82|2488.32|0
1710209700000|2024-03-12 02:15:00|2490.26|2488.76|2490.26|2488.76|2490.27|2488.77|2489.82|2488.32|0
1710210000000|2024-03-12 02:20:00|2490.27|2488.77|2490.72|2489.22|2490.72|2489.22|2490.27|2488.77|0
1710210300000|2024-03-12 02:25:00|2491.16|2489.66|2491.83|2490.33|2491.83|2490.33|2490.94|2489.44|0
1710210600000|2024-03-12 02:30:00|2491.61|2490.11|2491.39|2489.89|2491.83|2490.33|2491.38|2489.88|0
1710210900000|2024-03-12 02:35:00|2491.38|2489.88|2491.38|2489.88|2491.39|2489.89|2490.94|2489.44|0
1710211200000|2024-03-12 02:40:00|2491.39|2489.89|2490.95|2489.45|2491.39|2489.89|2490.94|2489.44|0
1710211500000|2024-03-12 02:45:00|2490.96|2489.46|2491.4|2489.9|2491.41|2489.91|2490.96|2489.46|0
1710211800000|2024-03-12 02:50:00|2491.39|2489.89|2491.4|2489.9|2491.4|2489.9|2491.39|2489.89|0
1710212100000|2024-03-12 02:55:00|2491.39|2489.89|2491.4|2489.9|2491.84|2490.34|2491.39|2489.89|0
1710212400000|2024-03-12 03:00:00|2491.41|2489.91|2491.85|2490.35|2491.85|2490.35|2491.4|2489.9|0
1710212700000|2024-03-12 03:05:00|2491.41|2489.91|2491.41|2489.91|2491.85|2490.35|2491.41|2489.91|0
1710213000000|2024-03-12 03:10:00|2491.42|2489.92|2491.85|2490.35|2491.85|2490.35|2491.41|2489.91|0
1710213300000|2024-03-12 03:15:00|2492.29|2490.79|2492.53|2491.03|2492.53|2491.03|2492.07|2490.57|0
1710213600000|2024-03-12 03:20:00|2492.52|2491.02|2492.09|2490.59|2492.52|2491.02|2492.08|2490.58|0
1710213900000|2024-03-12 03:25:00|2492.08|2490.58|2492.08|2490.58|2492.53|2491.03|2492.08|2490.58|0
1710214200000|2024-03-12 03:30:00|2492.52|2491.02|2492.53|2491.03|2492.97|2491.47|2492.52|2491.02|0
1710214500000|2024-03-12 03:35:00|2492.75|2491.25|2492.98|2491.48|2492.98|2491.48|2492.54|2491.04|0
1710214800000|2024-03-12 03:40:00|2492.97|2491.47|2492.53|2491.03|2492.98|2491.48|2492.53|2491.03|0
1710215100000|2024-03-12 03:45:00|2492.54|2491.04|2492.64|2491.14|2492.64|2491.14|2492.2|2490.7|0
1710215400000|2024-03-12 03:50:00|2492.65|2491.15|2492.64|2491.14|2492.65|2491.15|2492.64|2491.14|0
1710215700000|2024-03-12 03:55:00|2492.63|2491.13|2492.19|2490.69|2492.64|2491.14|2492.19|2490.69|0
1710216000000|2024-03-12 04:00:00|2492.2|2490.7|2492.19|2490.69|2492.64|2491.14|2492.19|2490.69|0
1710216300000|2024-03-12 04:05:00|2492.63|2491.13|2492.19|2490.69|2492.63|2491.13|2492.19|2490.69|0
1710216600000|2024-03-12 04:10:00|2492.18|2490.68|2492.19|2490.69|2492.19|2490.69|2491.75|2490.25|0
1710216900000|2024-03-12 04:15:00|2492.63|2491.13|2492.19|2490.69|2492.63|2491.13|2492.19|2490.69|0
1710217200000|2024-03-12 04:20:00|2491.75|2490.25|2492.19|2490.69|2492.19|2490.69|2491.75|2490.25|0
1710217500000|2024-03-12 04:25:00|2492.2|2490.7|2492.19|2490.69|2492.2|2490.7|2492.19|2490.69|0
1710217800000|2024-03-12 04:30:00|2492.63|2491.13|2492.64|2491.14|2492.64|2491.14|2492.19|2490.69|0
1710218100000|2024-03-12 04:35:00|2492.65|2491.15|2492.65|2491.15|2492.65|2491.15|2492.65|2491.15|0
1710218400000|2024-03-12 04:40:00|2492.21|2490.71|2492.21|2490.71|2492.21|2490.71|2492.21|2490.71|0
1710218700000|2024-03-12 04:45:00|2492.65|2491.15|2492.21|2490.71|2492.65|2491.15|2492.21|2490.71|0
1710219000000|2024-03-12 04:50:00|2492.65|2491.15|2492.67|2491.17|2492.67|2491.17|2492.21|2490.71|0
1710219300000|2024-03-12 04:55:00|2492.68|2491.18|2492.66|2491.16|2492.68|2491.18|2492.23|2490.73|0
1710219600000|2024-03-12 05:00:00|2492.67|2491.17|2493.11|2491.61|2493.11|2491.61|2492.66|2491.16|0
1710219900000|2024-03-12 05:05:00|2493.12|2491.62|2493.58|2492.08|2493.58|2492.08|2493.11|2491.61|0
1710220200000|2024-03-12 05:10:00|2493.57|2492.07|2493.58|2492.08|2493.58|2492.08|2493.13|2491.63|0
1710220500000|2024-03-12 05:15:00|2493.57|2492.07|2493.14|2491.64|2493.58|2492.08|2493.13|2491.63|0
1710220800000|2024-03-12 05:20:00|2493.15|2491.65|2493.59|2492.09|2493.59|2492.09|2493.15|2491.65|0
1710221100000|2024-03-12 05:25:00|2493.58|2492.08|2493.61|2492.11|2493.61|2492.11|2493.58|2492.08|0
1710221400000|2024-03-12 05:30:00|2493.6|2492.1|2493.63|2492.13|2493.63|2492.13|2493.6|2492.1|0
1710222000000|2024-03-12 05:40:00|2493.62|2492.12|2493.63|2492.13|2493.63|2492.13|2493.62|2492.12|0
1710222300000|2024-03-12 05:45:00|2494.07|2492.57|2493.08|2491.58|2494.09|2492.59|2493.08|2491.58|0
1710222600000|2024-03-12 05:50:00|2493.51|2492.01|2493.53|2492.03|2493.54|2492.04|2493.51|2492.01|0
1710222900000|2024-03-12 05:55:00|2493.54|2492.04|2493.98|2492.48|2493.98|2492.48|2493.54|2492.04|0
1710223200000|2024-03-12 06:00:00|2493.54|2492.04|2493.51|2492.01|2493.98|2492.48|2493.29|2491.79|0
1710223500000|2024-03-12 06:05:00|2493.52|2492.02|2493.51|2492.01|2493.96|2492.46|2493.51|2492.01|0
1710223800000|2024-03-12 06:10:00|2493.5|2492|2493.02|2491.52|2493.51|2492.01|2492.61|2491.11|0
1710224100000|2024-03-12 06:15:00|2493.01|2491.51|2493.01|2491.51|2493.01|2491.51|2492.56|2491.06|0
1710224400000|2024-03-12 06:20:00|2493|2491.5|2493.01|2491.51|2493.01|2491.51|2492.56|2491.06|0
1710224700000|2024-03-12 06:25:00|2493.02|2491.52|2493.01|2491.51|2493.46|2491.96|2492.57|2491.07|0
1710225000000|2024-03-12 06:30:00|2493|2491.5|2493.01|2491.51|2493.01|2491.51|2493|2491.5|0
1710225300000|2024-03-12 06:35:00|2493.02|2491.52|2493.84|2492.34|2493.86|2492.36|2493.02|2491.52|0
1710225600000|2024-03-12 06:40:00|2493.4|2491.9|2493.41|2491.91|2493.85|2492.35|2493.4|2491.9|0
1710225900000|2024-03-12 06:45:00|2493.85|2492.35|2493.81|2492.31|2494.73|2493.23|2493.81|2492.31|0
1710226200000|2024-03-12 06:50:00|2493.37|2491.87|2492.92|2491.42|2493.37|2491.87|2492.92|2491.42|0
1710226500000|2024-03-12 06:55:00|2492.91|2491.41|2492.5|2491|2492.91|2491.41|2491.58|2490.08|0
1710226800000|2024-03-12 07:00:00|2492.06|2490.56|2492.05|2490.55|2492.5|2491|2491.16|2489.66|0
1710227100000|2024-03-12 07:05:00|2491.61|2490.11|2492.13|2490.63|2493.1|2491.6|2491.61|2490.11|0
1710227400000|2024-03-12 07:10:00|2491.69|2490.19|2492.15|2490.65|2492.59|2491.09|2491.69|2490.19|0
1710227700000|2024-03-12 07:15:00|2492.16|2490.66|2491.27|2489.77|2492.38|2490.88|2491.26|2489.76|0
1710228000000|2024-03-12 07:20:00|2491.26|2489.76|2489.92|2488.42|2491.72|2490.22|2489.92|2488.42|0
1710228300000|2024-03-12 07:25:00|2489.7|2488.2|2490.4|2488.9|2490.4|2488.9|2489.48|2487.98|0
1710228600000|2024-03-12 07:30:00|2489.96|2488.46|2489.3|2487.9|2490.4|2488.9|2488.92|2487.52|13
1710229200000|2024-03-12 07:40:00|2489.42|2488.02|2489.42|2488.02|2489.42|2488.02|2489.42|2488.02|4
1710229500000|2024-03-12 07:45:00|2489.05|2487.65|2490.05|2488.65|2490.05|2488.65|2489.05|2487.65|287
1710229800000|2024-03-12 07:50:00|2489.92|2488.52|2491.05|2489.65|2491.05|2489.65|2489.8|2488.4|24
1710230100000|2024-03-12 07:55:00|2491.1|2489.6|2489.75|2488.25|2491.12|2489.62|2489.75|2488.25|0
1710230400000|2024-03-12 08:00:00|2489.31|2487.81|2493.35|2492.85|2493.35|2492.85|2488.1|2487.6|6117
1710230700000|2024-03-12 08:05:00|2493.6|2493.1|2494.6|2494.1|2496.1|2495.6|2493.35|2492.85|3415
1710231000000|2024-03-12 08:10:00|2494.72|2494.22|2494.1|2493.6|2495.6|2495.1|2492.85|2492.35|2015
1710231300000|2024-03-12 08:15:00|2494.35|2493.85|2496.35|2495.85|2496.35|2495.85|2494.1|2493.6|1846
1710231600000|2024-03-12 08:20:00|2496.6|2496.1|2495.85|2495.35|2497.1|2496.6|2494.35|2493.85|1604
1710231900000|2024-03-12 08:25:00|2496.1|2495.6|2492.85|2492.35|2496.6|2496.1|2492.47|2491.97|5555
1710232200000|2024-03-12 08:30:00|2492.6|2492.1|2494.35|2493.85|2494.35|2493.85|2491.47|2490.97|9622
1710232500000|2024-03-12 08:35:00|2493.85|2493.35|2496.35|2495.85|2496.6|2496.1|2493.85|2493.35|4231
1710232800000|2024-03-12 08:40:00|2496.4|2495.9|2498.4|2497.9|2499.15|2498.65|2496.4|2495.9|1380
1710233100000|2024-03-12 08:45:00|2498.65|2498.15|2497.4|2496.9|2498.65|2498.15|2496.65|2496.15|1338
1710233400000|2024-03-12 08:50:00|2497.27|2496.77|2494.65|2494.15|2497.65|2497.15|2494.65|2494.15|3747
1710233700000|2024-03-12 08:55:00|2494.4|2493.9|2496.15|2495.65|2496.15|2495.65|2494.15|2493.65|1424
1710234000000|2024-03-12 09:00:00|2496.27|2495.77|2497.4|2496.9|2497.9|2497.4|2496.15|2495.65|2449
1710234300000|2024-03-12 09:05:00|2497.65|2497.15|2498.15|2497.65|2499.4|2498.9|2497.4|2496.9|3126
1710234600000|2024-03-12 09:10:00|2497.9|2497.4|2497.65|2497.15|2498.9|2498.4|2496.65|2496.15|4782
1710234900000|2024-03-12 09:15:00|2497.9|2497.4|2496.9|2496.4|2498.4|2497.9|2496.65|2496.15|1567
1710235200000|2024-03-12 09:20:00|2496.65|2496.15|2496.4|2495.9|2496.9|2496.4|2494.9|2494.4|2427
1710235500000|2024-03-12 09:25:00|2496.15|2495.65|2496.15|2495.65|2496.65|2496.15|2495.4|2494.9|3126
1710235800000|2024-03-12 09:30:00|2495.9|2495.4|2499.15|2498.65|2499.4|2498.9|2495.65|2495.15|1254
1710236100000|2024-03-12 09:35:00|2499.4|2498.9|2499.9|2499.4|2499.9|2499.4|2498.4|2497.9|1372
1710236400000|2024-03-12 09:40:00|2499.65|2499.15|2497.65|2497.15|2500.15|2499.65|2497.65|2497.15|10075
1710236700000|2024-03-12 09:45:00|2497.9|2497.4|2496.65|2496.15|2498.65|2498.15|2496.52|2496.02|11448
1710237000000|2024-03-12 09:50:00|2497.15|2496.65|2495.9|2495.4|2497.4|2496.9|2495.65|2495.15|641
1710237300000|2024-03-12 09:55:00|2495.65|2495.15|2495.4|2494.9|2496.4|2495.9|2495.15|2494.65|2441
1710237600000|2024-03-12 10:00:00|2495.15|2494.65|2496.15|2495.65|2496.9|2496.4|2494.65|2494.15|1142
1710237900000|2024-03-12 10:05:00|2496.27|2495.77|2496.65|2496.15|2496.9|2496.4|2495.4|2494.9|5604
1710238200000|2024-03-12 10:10:00|2496.4|2495.9|2494.9|2494.4|2496.4|2495.9|2494.15|2493.65|2552
1710238500000|2024-03-12 10:15:00|2495.15|2494.65|2496.65|2496.15|2496.9|2496.4|2494.65|2494.15|18724
1710238800000|2024-03-12 10:20:00|2496.9|2496.4|2497.4|2496.9|2497.65|2497.15|2496.52|2496.02|1767
1710239100000|2024-03-12 10:25:00|2497.65|2497.15|2497.4|2496.9|2498.15|2497.65|2497.4|2496.9|756
1710239400000|2024-03-12 10:30:00|2497.15|2496.65|2498.9|2498.4|2498.9|2498.4|2496.65|2496.15|1123
1710239700000|2024-03-12 10:35:00|2498.65|2498.15|2499.4|2498.9|2499.52|2499.02|2497.15|2496.65|7129
1710240000000|2024-03-12 10:40:00|2499.52|2499.02|2500.9|2500.4|2501.15|2500.65|2499.52|2499.02|1009
1710240300000|2024-03-12 10:45:00|2501.15|2500.65|2500.65|2500.15|2501.65|2501.15|2500.4|2499.9|616
1710240600000|2024-03-12 10:50:00|2500.4|2499.9|2501.4|2500.9|2501.65|2501.15|2500.15|2499.65|1372
1710240900000|2024-03-12 10:55:00|2501.15|2500.65|2502.52|2502.02|2503.15|2502.65|2501.15|2500.65|2651
1710241200000|2024-03-12 11:00:00|2502.65|2502.15|2503.9|2503.4|2504.15|2503.65|2502.15|2501.65|1240
1710241500000|2024-03-12 11:05:00|2503.65|2503.15|2502.9|2502.4|2504.15|2503.65|2502.9|2502.4|640
1710241800000|2024-03-12 11:10:00|2503.02|2502.52|2503.9|2503.4|2504.4|2503.9|2503.02|2502.52|559
1710242100000|2024-03-12 11:15:00|2503.65|2503.15|2502.4|2501.9|2503.9|2503.4|2502.15|2501.65|378
1710242400000|2024-03-12 11:20:00|2502.15|2501.65|2502.4|2501.9|2502.52|2502.02|2501.15|2500.65|1348
1710242700000|2024-03-12 11:25:00|2502.52|2502.02|2502.65|2502.15|2503.4|2502.9|2502.4|2501.9|662
1710243000000|2024-03-12 11:30:00|2502.9|2502.4|2504.4|2503.9|2504.4|2503.9|2502.65|2502.15|1155
1710243300000|2024-03-12 11:35:00|2504.52|2504.02|2504.65|2504.15|2505.15|2504.65|2504.4|2503.9|5350
1710243600000|2024-03-12 11:40:00|2504.4|2503.9|2504.65|2504.15|2504.9|2504.4|2503.4|2502.9|803
1710243900000|2024-03-12 11:45:00|2504.9|2504.4|2503.65|2503.15|2504.9|2504.4|2503.15|2502.65|888
1710244200000|2024-03-12 11:50:00|2503.4|2502.9|2503.4|2502.9|2503.65|2503.15|2502.65|2502.15|947
1710244500000|2024-03-12 11:55:00|2503.27|2502.77|2501.9|2501.4|2503.4|2502.9|2501.65|2501.15|4134
1710244800000|2024-03-12 12:00:00|2502.02|2501.52|2504.65|2504.15|2504.65|2504.15|2501.65|2501.15|568
1710245100000|2024-03-12 12:05:00|2504.52|2504.02|2504.9|2504.4|2505.52|2505.02|2503.9|2503.4|2230
1710245400000|2024-03-12 12:10:00|2505.15|2504.65|2506.15|2505.65|2506.65|2506.15|2504.9|2504.4|693
1710245700000|2024-03-12 12:15:00|2506.4|2505.9|2505.9|2505.4|2506.9|2506.4|2505.15|2504.65|774
1710246000000|2024-03-12 12:20:00|2505.77|2505.27|2505.9|2505.4|2506.65|2506.15|2505.65|2505.15|8299
1710246300000|2024-03-12 12:25:00|2505.77|2505.27|2506.15|2505.65|2507.15|2506.65|2505.77|2505.27|625
1710246600000|2024-03-12 12:30:00|2504.4|2503.9|2507.65|2507.15|2508.4|2507.9|2499.4|2498.9|4840
1710246900000|2024-03-12 12:35:00|2507.9|2507.4|2509.65|2509.15|2510.27|2509.77|2507.15|2506.65|2119
1710247200000|2024-03-12 12:40:00|2509.4|2508.9|2508.98|2508.48|2510.4|2509.9|2508.23|2507.73|2266
1710247500000|2024-03-12 12:45:00|2509.48|2508.98|2509.98|2509.48|2510.85|2510.35|2509.23|2508.73|1863
1710247800000|2024-03-12 12:50:00|2510.23|2509.73|2506.63|2506.13|2510.98|2510.48|2506.63|2506.13|1546
1710248100000|2024-03-12 12:55:00|2506.5|2506|2506.63|2506.13|2507.63|2507.13|2504.38|2503.88|11494
1710248400000|2024-03-12 13:00:00|2506.88|2506.38|2506.13|2505.63|2507.25|2506.75|2505.13|2504.63|1265
1710248700000|2024-03-12 13:05:00|2506.38|2505.88|2505.38|2504.88|2506.63|2506.13|2504.88|2504.38|6488
1710249000000|2024-03-12 13:10:00|2505.13|2504.63|2504.38|2503.88|2505.88|2505.38|2503.38|2502.88|4597
1710249300000|2024-03-12 13:15:00|2504.13|2503.63|2504.88|2504.38|2504.88|2504.38|2503.63|2503.13|881
1710249600000|2024-03-12 13:20:00|2504.63|2504.13|2505.38|2504.88|2505.63|2505.13|2504.63|2504.13|2783
1710249900000|2024-03-12 13:25:00|2505.63|2505.13|2505.88|2505.38|2506.38|2505.88|2505.38|2504.88|868
1710250200000|2024-03-12 13:30:00|2506.13|2505.63|2505.38|2504.88|2506.63|2506.13|2505.13|2504.63|3534
1710250500000|2024-03-12 13:35:00|2505.13|2504.63|2503.63|2503.13|2505.38|2504.88|2503.63|2503.13|1130
1710250800000|2024-03-12 13:40:00|2503.75|2503.25|2501.63|2501.13|2503.88|2503.38|2501.63|2501.13|4114
1710251100000|2024-03-12 13:45:00|2501.88|2501.38|2499.38|2498.88|2501.88|2501.38|2498.88|2498.38|1140
1710251400000|2024-03-12 13:50:00|2499.5|2499|2501.63|2501.13|2501.63|2501.13|2499.25|2498.75|1048
1710251700000|2024-03-12 13:55:00|2501.75|2501.25|2504.38|2503.88|2504.38|2503.88|2501.63|2501.13|2752
1710252000000|2024-03-12 14:00:00|2504.63|2504.13|2503.63|2503.13|2504.88|2504.38|2502.88|2502.38|1430
1710252300000|2024-03-12 14:05:00|2503.88|2503.38|2503.63|2503.13|2504.63|2504.13|2503.38|2502.88|11816
1710252600000|2024-03-12 14:10:00|2503.88|2503.38|2504.13|2503.63|2504.38|2503.88|2503.25|2502.75|1178
1710252900000|2024-03-12 14:15:00|2503.88|2503.38|2503.38|2502.88|2504.63|2504.13|2502.63|2502.13|1694
1710253200000|2024-03-12 14:20:00|2503.63|2503.13|2504.38|2503.88|2504.63|2504.13|2502.38|2501.88|1778
1710253500000|2024-03-12 14:25:00|2504.5|2504|2505|2504.5|2505.38|2504.88|2504.13|2503.63|783
1710253800000|2024-03-12 14:30:00|2505.13|2504.63|2505.63|2505.13|2505.63|2505.13|2504.63|2504.13|1535
1710254100000|2024-03-12 14:35:00|2505.5|2505|2505.88|2505.38|2505.88|2505.38|2504.88|2504.38|1133
1710254400000|2024-03-12 14:40:00|2505.63|2505.13|2506.63|2506.13|2506.63|2506.13|2505.63|2505.13|1443
1710254700000|2024-03-12 14:45:00|2506.5|2506|2508.38|2507.88|2508.38|2507.88|2505.88|2505.38|910
1710255000000|2024-03-12 14:50:00|2508.5|2508|2511.88|2511.38|2511.88|2511.38|2508.5|2508|2866
1710255300000|2024-03-12 14:55:00|2512.13|2511.63|2510.88|2510.38|2512.38|2511.88|2510.38|2509.88|1750
1710255600000|2024-03-12 15:00:00|2511.13|2510.63|2512.38|2511.88|2513.63|2513.13|2509.63|2509.13|1742
1710255900000|2024-03-12 15:05:00|2512.63|2512.13|2514.5|2514|2514.88|2514.38|2512.13|2511.63|1630
1710256200000|2024-03-12 15:10:00|2514.63|2514.13|2517.43|2516.93|2517.43|2516.93|2514.38|2513.88|1072
1710256500000|2024-03-12 15:15:00|2517.68|2517.18|2520.68|2520.18|2520.68|2520.18|2517.43|2516.93|3200
1710256800000|2024-03-12 15:20:00|2520.43|2519.93|2520.93|2520.43|2521.3|2520.8|2519.93|2519.43|1955
1710257100000|2024-03-12 15:25:00|2521.18|2520.68|2522.18|2521.68|2522.18|2521.68|2520.43|2519.93|1133
1710257400000|2024-03-12 15:30:00|2521.93|2521.43|2522.93|2522.43|2522.93|2522.43|2521.18|2520.68|1549
1710257700000|2024-03-12 15:35:00|2523.05|2522.55|2524.93|2524.43|2525.18|2524.68|2522.68|2522.18|2466
1710258000000|2024-03-12 15:40:00|2525.05|2524.55|2522.93|2522.43|2525.18|2524.68|2521.68|2521.18|1320
1710258300000|2024-03-12 15:45:00|2522.8|2522.3|2523.18|2522.68|2523.68|2523.18|2522.43|2521.93|977
1710258600000|2024-03-12 15:50:00|2522.93|2522.43|2523.68|2523.18|2524.18|2523.68|2522.43|2521.93|4135
1710258900000|2024-03-12 15:55:00|2523.43|2522.93|2523.93|2523.43|2524.18|2523.68|2523.43|2522.93|3490
1710259200000|2024-03-12 16:00:00|2524.18|2523.68|2523.93|2523.43|2524.18|2523.68|2522.8|2522.3|3870
1710259500000|2024-03-12 16:05:00|2523.68|2523.18|2523.68|2523.18|2525.05|2524.55|2523.18|2522.68|2260
1710259800000|2024-03-12 16:10:00|2523.93|2523.43|2526.18|2525.68|2526.43|2525.93|2523.93|2523.43|3809
1710260100000|2024-03-12 16:15:00|2526.05|2525.55|2524.93|2524.43|2526.18|2525.68|2524.18|2523.68|2714
1710260400000|2024-03-12 16:20:00|2525.18|2524.68|2525.72|2524.22|2525.93|2525.43|2524.53|2524.03|5583
1710260700000|2024-03-12 16:25:00|2525.73|2524.23|2525.28|2523.78|2526.18|2524.68|2525.26|2523.76|873
1710261000000|2024-03-12 16:30:00|2525.27|2523.77|2524.48|2523.08|2525.48|2524.08|2524.48|2523.08|3447
1710261300000|2024-03-12 16:35:00|2524.73|2523.33|2524.48|2523.08|2524.73|2523.33|2523.73|2522.33|9599
1710261600000|2024-03-12 16:40:00|2524.35|2522.95|2523.35|2521.95|2524.35|2522.95|2523.35|2521.95|12580
1710261900000|2024-03-12 16:45:00|2523.1|2521.7|2523.1|2521.7|2524.48|2523.08|2522.73|2521.33|2427
1710262200000|2024-03-12 16:50:00|2523.23|2521.83|2523.6|2522.2|2523.85|2522.45|2523.1|2521.7|3556
1710262500000|2024-03-12 16:55:00|2523.48|2522.08|2523.4|2521.9|2523.6|2522.2|2522.98|2521.58|14061
1710262800000|2024-03-12 17:00:00|2523.41|2521.91|2522.4|2520.9|2523.88|2522.38|2521.47|2519.97|3452
1710263100000|2024-03-12 17:05:00|2522.41|2520.91|2521.08|2519.58|2522.87|2521.37|2520.6|2519.1|0
1710263400000|2024-03-12 17:10:00|2521.07|2519.57|2522.03|2520.53|2522.04|2520.54|2521.05|2519.55|1100
1710263700000|2024-03-12 17:15:00|2522.04|2520.54|2523.89|2522.39|2524.33|2522.83|2522.02|2520.52|0
1710264000000|2024-03-12 17:20:00|2524.12|2522.62|2524.82|2523.32|2525.29|2523.79|2524.12|2522.62|0
1710264300000|2024-03-12 17:25:00|2524.83|2523.33|2524.31|2522.81|2525.29|2523.79|2523.85|2522.35|0
1710264600000|2024-03-12 17:30:00|2524.32|2522.82|2525.24|2523.74|2525.25|2523.75|2524.31|2522.81|0
1710264900000|2024-03-12 17:35:00|2525.25|2523.75|2525.26|2523.76|2525.73|2524.23|2524.77|2523.27|0
1710265200000|2024-03-12 17:40:00|2525.27|2523.77|2526.18|2524.68|2526.18|2524.68|2525.25|2523.75|0
1710265500000|2024-03-12 17:45:00|2526.19|2524.69|2526.17|2524.67|2526.19|2524.69|2525.26|2523.76|0
1710265800000|2024-03-12 17:50:00|2526.18|2524.68|2525.7|2524.2|2526.18|2524.68|2525.24|2523.74|0
1710266100000|2024-03-12 17:55:00|2525.47|2523.97|2526.18|2524.68|2527.09|2525.59|2525.24|2523.74|0
1710266400000|2024-03-12 18:00:00|2526.4|2524.9|2526.65|2525.15|2526.66|2525.16|2526.17|2524.67|0
1710266700000|2024-03-12 18:05:00|2526.66|2525.16|2526.21|2524.71|2527.12|2525.62|2526.19|2524.69|0
1710267000000|2024-03-12 18:10:00|2526.22|2524.72|2526.21|2524.71|2527.61|2526.11|2526.2|2524.7|0
1710267300000|2024-03-12 18:15:00|2526.2|2524.7|2526.68|2525.18|2526.68|2525.18|2526.2|2524.7|0
1710267600000|2024-03-12 18:20:00|2526.69|2525.19|2527.6|2526.1|2527.61|2526.11|2526.68|2525.18|0
1710267900000|2024-03-12 18:25:00|2527.59|2526.09|2528.99|2527.49|2528.99|2527.49|2527.58|2526.08|0
1710268200000|2024-03-12 18:30:00|2528.54|2527.04|2528.58|2527.08|2529.49|2527.99|2528.13|2526.63|0
1710268500000|2024-03-12 18:35:00|2528.59|2527.09|2529|2527.5|2529.04|2527.54|2528.53|2527.03|0
1710268800000|2024-03-12 18:40:00|2528.55|2527.05|2526.64|2525.14|2528.78|2527.28|2526.19|2524.69|0
1710269100000|2024-03-12 18:45:00|2526.65|2525.15|2527.65|2526.15|2528.1|2526.6|2526.65|2525.15|0
1710269400000|2024-03-12 18:50:00|2527.64|2526.14|2528.57|2527.07|2528.59|2527.09|2527.64|2526.14|0
1710269700000|2024-03-12 18:55:00|2528.13|2526.63|2528.25|2526.75|2529.16|2527.66|2528.11|2526.61|0
1710270000000|2024-03-12 19:00:00|2528.24|2526.74|2528.73|2527.23|2528.73|2527.23|2527.76|2526.26|0
1710270300000|2024-03-12 19:05:00|2528.72|2527.22|2529.15|2527.65|2529.15|2527.65|2528.23|2526.73|0
1710270600000|2024-03-12 19:10:00|2528.92|2527.42|2529.15|2527.65|2529.67|2528.17|2528.69|2527.19|0
1710270900000|2024-03-12 19:15:00|2529.37|2527.87|2528.63|2527.13|2529.6|2528.1|2528.16|2526.66|0
1710271200000|2024-03-12 19:20:00|2528.64|2527.14|2529.58|2528.08|2529.81|2528.31|2528.63|2527.13|0
1710271500000|2024-03-12 19:25:00|2529.59|2528.09|2529.59|2528.09|2529.6|2528.1|2529.12|2527.62|0
1710271800000|2024-03-12 19:30:00|2529.14|2527.64|2528.65|2527.15|2529.37|2527.87|2528.64|2527.14|0
1710272100000|2024-03-12 19:35:00|2528.64|2527.14|2528.65|2527.15|2529.13|2527.63|2528.17|2526.67|0
1710272400000|2024-03-12 19:40:00|2528.66|2527.16|2528.19|2526.69|2529.14|2527.64|2528.19|2526.69|0
1710272700000|2024-03-12 19:45:00|2528.18|2526.68|2529.1|2527.6|2529.11|2527.61|2528.18|2526.68|0
1710273000000|2024-03-12 19:50:00|2529.08|2527.58|2529.17|2527.67|2529.64|2528.14|2528.18|2526.68|0
1710273300000|2024-03-12 19:55:00|2529.18|2527.68|2529.6|2528.1|2529.67|2528.17|2529.17|2527.67|0
1710273600000|2024-03-12 20:00:00|2529.59|2528.09|2529.56|2528.06|2530.06|2528.56|2529.14|2527.64|0
1710273900000|2024-03-12 20:05:00|2529.55|2528.05|2529.56|2528.06|2529.56|2528.06|2529.08|2527.58|0
1710274200000|2024-03-12 20:10:00|2529.57|2528.07|2529.55|2528.05|2530.03|2528.53|2529.55|2528.05|0
1710274500000|2024-03-12 20:15:00|2529.32|2527.82|2529.09|2527.59|2529.55|2528.05|2529.09|2527.59|0
1710274800000|2024-03-12 20:20:00|2529.1|2527.6|2529.1|2527.6|2529.1|2527.6|2529.09|2527.59|0
1710275100000|2024-03-12 20:25:00|2529.11|2527.61|2529.56|2528.06|2529.57|2528.07|2529.11|2527.61|0
1710275400000|2024-03-12 20:30:00|2529.57|2528.07|2530|2528.5|2530.01|2528.51|2529.56|2528.06|0
1710275700000|2024-03-12 20:35:00|2529.78|2528.28|2529.78|2528.28|2530.01|2528.51|2529.56|2528.06|0
1710276000000|2024-03-12 20:40:00|2530|2528.5|2529.98|2528.48|2530.01|2528.51|2529.78|2528.28|0
1710276300000|2024-03-12 20:45:00|2529.99|2528.49|2529.98|2528.48|2529.99|2528.49|2529.98|2528.48|0
1710276600000|2024-03-12 20:50:00|2529.97|2528.47|2529.53|2528.03|2529.98|2528.48|2529.53|2528.03|0
1710276900000|2024-03-12 20:55:00|2529.52|2528.02|2529.49|2527.99|2529.72|2528.22|2529.05|2527.55|0
1710277200000|2024-03-12 21:00:00|2529.58|2528.08|2529.62|2528.12|2529.72|2528.22|2529.58|2528.08|0
1710277500000|2024-03-12 21:05:00|2529.57|2528.07|2529.71|2528.21|2529.71|2528.21|2529.57|2528.07|0
1710277800000|2024-03-12 21:10:00|2529.76|2528.26|2529.76|2528.26|2529.76|2528.26|2529.71|2528.21|0
1710278100000|2024-03-12 21:15:00|2529.8|2528.3|2529.8|2528.3|2529.85|2528.35|2529.71|2528.21|0
1710278400000|2024-03-12 21:20:00|2529.76|2528.26|2529.85|2528.35|2529.94|2528.44|2529.76|2528.26|0
1710278700000|2024-03-12 21:25:00|2529.8|2528.3|2529.94|2528.44|2529.94|2528.44|2529.8|2528.3|0
1710279000000|2024-03-12 21:30:00|2529.8|2528.3|2529.76|2528.26|2529.8|2528.3|2529.76|2528.26|0
1710279300000|2024-03-12 21:35:00|2529.71|2528.21|2529.85|2528.35|2529.99|2528.49|2529.62|2528.12|0
1710279600000|2024-03-12 21:40:00|2529.8|2528.3|2529.85|2528.35|2529.94|2528.44|2529.62|2528.12|0
1710279900000|2024-03-12 21:45:00|2529.9|2528.4|2529.76|2528.26|2529.94|2528.44|2529.76|2528.26|0
1710280200000|2024-03-12 21:50:00|2529.8|2528.3|2529.76|2528.26|2529.8|2528.3|2529.71|2528.21|0
1710280500000|2024-03-12 21:55:00|2529.8|2528.3|2529.8|2528.3|2529.85|2528.35|2529.67|2528.17|0
1710280800000|2024-03-12 22:00:00|2529.79|2528.29|2529.21|2527.71|2529.94|2528.44|2529.16|2527.66|0
1710281100000|2024-03-12 22:05:00|2529.3|2527.8|2529.67|2528.17|2529.71|2528.21|2529.21|2527.71|0
1710281400000|2024-03-12 22:10:00|2529.71|2528.21|2530.5|2529|2530.5|2529|2529.67|2528.17|0
1710281700000|2024-03-12 22:15:00|2530.54|2529.04|2530.86|2529.36|2530.86|2529.36|2530.49|2528.99|0
1710282000000|2024-03-12 22:20:00|2530.91|2529.41|2531.09|2529.59|2531.18|2529.68|2530.86|2529.36|0
1710282300000|2024-03-12 22:25:00|2531.14|2529.64|2531.18|2529.68|2531.32|2529.82|2531.09|2529.59|0
1710282600000|2024-03-12 22:30:00|2531.19|2529.69|2531.41|2529.91|2531.51|2530.01|2531.18|2529.68|0
1710282900000|2024-03-12 22:35:00|2531.32|2529.82|2531.18|2529.68|2531.51|2530.01|2531.18|2529.68|0
1710283200000|2024-03-12 22:40:00|2531|2529.5|2531.09|2529.59|2531.18|2529.68|2530.73|2529.23|0
1710283500000|2024-03-12 22:45:00|2531.14|2529.64|2531.18|2529.68|2531.28|2529.78|2531.09|2529.59|0
1710283800000|2024-03-12 22:50:00|2531.19|2529.69|2531.28|2529.78|2531.6|2530.1|2531.18|2529.68|0
1710284100000|2024-03-12 22:55:00|2531.27|2529.77|2530.95|2529.45|2531.41|2529.91|2530.95|2529.45|0
1710284400000|2024-03-12 23:00:00|2530.96|2529.46|2531.09|2529.59|2531.18|2529.68|2530.54|2529.04|0
1710284700000|2024-03-12 23:05:00|2531.1|2529.6|2531.09|2529.59|2531.28|2529.78|2531.09|2529.59|0
1710285000000|2024-03-12 23:10:00|2531|2529.5|2531.28|2529.78|2531.28|2529.78|2530.95|2529.45|0
1710285300000|2024-03-12 23:15:00|2531.35|2529.85|2531.81|2530.31|2531.81|2530.31|2531.35|2529.85|0
1710285600000|2024-03-12 23:20:00|2531.85|2530.35|2532.14|2530.64|2532.37|2530.87|2531.81|2530.31|0
1710285900000|2024-03-12 23:25:00|2532.09|2530.59|2531.82|2530.32|2532.18|2530.68|2531.77|2530.27|0
1710286200000|2024-03-12 23:30:00|2531.86|2530.36|2531.91|2530.41|2532|2530.5|2531.68|2530.18|0
1710286500000|2024-03-12 23:35:00|2531.86|2530.36|2531.49|2529.99|2531.91|2530.41|2531.49|2529.99|0
1710286800000|2024-03-12 23:40:00|2531.5|2530|2531.31|2529.81|2531.59|2530.09|2531.26|2529.76|0
1710287100000|2024-03-12 23:45:00|2531.36|2529.86|2531.26|2529.76|2531.36|2529.86|2531.17|2529.67|0
1710287400000|2024-03-12 23:50:00|2531.22|2529.72|2531.26|2529.76|2531.26|2529.76|2531.03|2529.53|0
1710287700000|2024-03-12 23:55:00|2531.22|2529.72|2531.26|2529.76|2531.49|2529.99|2531.03|2529.53|0
1710288000000|2024-03-13 00:00:00|2531.27|2529.77|2531.03|2529.53|2531.31|2529.81|2530.81|2529.31|0
1710288300000|2024-03-13 00:05:00|2530.99|2529.49|2530.81|2529.31|2531.26|2529.76|2530.81|2529.31|0
1710288600000|2024-03-13 00:10:00|2530.9|2529.4|2530.81|2529.31|2530.94|2529.44|2530.76|2529.26|0
1710288900000|2024-03-13 00:15:00|2530.8|2529.3|2530.06|2528.56|2530.94|2529.44|2529.83|2528.33|0
1710289200000|2024-03-13 00:20:00|2529.84|2528.34|2530.74|2529.24|2530.74|2529.24|2529.39|2527.89|0
1710289500000|2024-03-13 00:25:00|2530.3|2528.8|2530.29|2528.79|2530.3|2528.8|2530.07|2528.57|0
1710289800000|2024-03-13 00:30:00|2530.28|2528.78|2529.39|2527.89|2530.28|2528.78|2529.16|2527.66|0
1710290100000|2024-03-13 00:35:00|2529.38|2527.88|2528.49|2526.99|2529.38|2527.88|2528.48|2526.98|0
1710290400000|2024-03-13 00:40:00|2528.48|2526.98|2527.79|2526.29|2528.48|2526.98|2527.12|2525.62|0
1710290700000|2024-03-13 00:45:00|2528.01|2526.51|2528.02|2526.52|2528.48|2526.98|2528.01|2526.51|0
1710291000000|2024-03-13 00:50:00|2528.03|2526.53|2527.57|2526.07|2528.03|2526.53|2527.57|2526.07|0
1710291300000|2024-03-13 00:55:00|2527.35|2525.85|2527.13|2525.63|2527.35|2525.85|2526.67|2525.17|0
1710291600000|2024-03-13 01:00:00|2527.12|2525.62|2527.12|2525.62|2527.13|2525.63|2526.89|2525.39|0
1710291900000|2024-03-13 01:05:00|2527.13|2525.63|2527.11|2525.61|2527.13|2525.63|2526.67|2525.17|0
1710292200000|2024-03-13 01:10:00|2527.12|2525.62|2526.67|2525.17|2527.12|2525.62|2526.66|2525.16|0
1710292500000|2024-03-13 01:15:00|2526.66|2525.16|2527.12|2525.62|2527.12|2525.62|2526.66|2525.16|0
1710292800000|2024-03-13 01:20:00|2527.11|2525.61|2526.23|2524.73|2527.11|2525.61|2525.99|2524.49|0
1710293100000|2024-03-13 01:25:00|2526.22|2524.72|2526.23|2524.73|2526.23|2524.73|2525.77|2524.27|0
1710293400000|2024-03-13 01:30:00|2526.22|2524.72|2526.23|2524.73|2526.23|2524.73|2525.78|2524.28|0
1710293700000|2024-03-13 01:35:00|2526.22|2524.72|2526.22|2524.72|2526.23|2524.73|2525.32|2523.82|0
1710294000000|2024-03-13 01:40:00|2526|2524.5|2526.22|2524.72|2526.22|2524.72|2525.77|2524.27|0
1710294300000|2024-03-13 01:45:00|2526.21|2524.71|2525.77|2524.27|2526.22|2524.72|2525.77|2524.27|0
1710294900000|2024-03-13 01:55:00|2525.78|2524.28|2526|2524.5|2526.22|2524.72|2525.77|2524.27|0
1710295200000|2024-03-13 02:00:00|2525.78|2524.28|2525.77|2524.27|2526.23|2524.73|2525.77|2524.27|0
1710295500000|2024-03-13 02:05:00|2525.78|2524.28|2526.22|2524.72|2526.22|2524.72|2525.78|2524.28|0
1710295800000|2024-03-13 02:10:00|2526.23|2524.73|2526.23|2524.73|2526.24|2524.74|2526.23|2524.73|0
1710296100000|2024-03-13 02:15:00|2526.01|2524.51|2525.78|2524.28|2526.01|2524.51|2525.78|2524.28|0
1710296400000|2024-03-13 02:20:00|2525.79|2524.29|2525.79|2524.29|2525.79|2524.29|2525.79|2524.29|0
1710296700000|2024-03-13 02:25:00|2525.78|2524.28|2524.88|2523.38|2525.78|2524.28|2524.88|2523.38|0
1710297000000|2024-03-13 02:30:00|2524.89|2523.39|2524.88|2523.38|2524.89|2523.39|2524.88|2523.38|0
1710297300000|2024-03-13 02:35:00|2524.66|2523.16|2523.91|2522.41|2524.88|2523.38|2523.9|2522.4|0
1710297600000|2024-03-13 02:40:00|2523.9|2522.4|2524.36|2522.86|2524.36|2522.86|2523.46|2521.96|0
1710297900000|2024-03-13 02:45:00|2523.91|2522.41|2523.89|2522.39|2524.13|2522.63|2523.45|2521.95|0
1710298200000|2024-03-13 02:50:00|2523.9|2522.4|2524.42|2522.92|2524.42|2522.92|2523.89|2522.39|0
1710298500000|2024-03-13 02:55:00|2524.41|2522.91|2523.96|2522.46|2524.42|2522.92|2523.96|2522.46|0
1710298800000|2024-03-13 03:00:00|2523.95|2522.45|2523.96|2522.46|2523.96|2522.46|2523.51|2522.01|0
1710299100000|2024-03-13 03:05:00|2523.95|2522.45|2523.5|2522|2523.95|2522.45|2523.5|2522|0
1710299400000|2024-03-13 03:10:00|2523.51|2522.01|2523.5|2522|2523.96|2522.46|2523.5|2522|0
1710299700000|2024-03-13 03:15:00|2523.49|2521.99|2523.94|2522.44|2523.95|2522.45|2523.49|2521.99|0
1710300000000|2024-03-13 03:20:00|2523.95|2522.45|2524.4|2522.9|2524.41|2522.91|2523.95|2522.45|0
1710300300000|2024-03-13 03:25:00|2524.41|2522.91|2524.41|2522.91|2524.41|2522.91|2524.41|2522.91|0
1710300600000|2024-03-13 03:30:00|2524.4|2522.9|2524.41|2522.91|2524.64|2523.14|2524.4|2522.9|0
1710300900000|2024-03-13 03:35:00|2523.96|2522.46|2523.96|2522.46|2523.97|2522.47|2523.96|2522.46|0
1710301200000|2024-03-13 03:40:00|2523.95|2522.45|2524.4|2522.9|2524.4|2522.9|2523.73|2522.23|0
1710301500000|2024-03-13 03:45:00|2524.41|2522.91|2525.31|2523.81|2525.31|2523.81|2524.4|2522.9|0
1710301800000|2024-03-13 03:50:00|2525.32|2523.82|2525.32|2523.82|2525.32|2523.82|2525.31|2523.81|0
1710302100000|2024-03-13 03:55:00|2525.31|2523.81|2525.31|2523.81|2525.32|2523.82|2525.31|2523.81|0
1710302400000|2024-03-13 04:00:00|2525.32|2523.82|2525.32|2523.82|2525.32|2523.82|2525.32|2523.82|0
1710302700000|2024-03-13 04:05:00|2525.33|2523.83|2525.33|2523.83|2525.33|2523.83|2525.32|2523.82|0
1710303000000|2024-03-13 04:10:00|2525.32|2523.82|2525.78|2524.28|2526.01|2524.51|2525.32|2523.82|0
1710303300000|2024-03-13 04:15:00|2525.77|2524.27|2525.77|2524.27|2525.78|2524.28|2525.77|2524.27|0
1710303900000|2024-03-13 04:25:00|2525.78|2524.28|2526.22|2524.72|2526.22|2524.72|2525.77|2524.27|0
1710304500000|2024-03-13 04:35:00|2526.23|2524.73|2526.22|2524.72|2526.23|2524.73|2526.22|2524.72|0
1710304800000|2024-03-13 04:40:00|2526.23|2524.73|2526.23|2524.73|2526.23|2524.73|2526.22|2524.72|0
1710305100000|2024-03-13 04:45:00|2526.26|2524.76|2526.26|2524.76|2526.26|2524.76|2526.26|2524.76|0
1710305400000|2024-03-13 04:50:00|2526.71|2525.21|2526.72|2525.22|2526.72|2525.22|2526.71|2525.21|0
1710305700000|2024-03-13 04:55:00|2526.71|2525.21|2526.71|2525.21|2526.72|2525.22|2526.26|2524.76|0
1710306000000|2024-03-13 05:00:00|2526.72|2525.22|2526.28|2524.78|2526.72|2525.22|2526.27|2524.77|0
1710306300000|2024-03-13 05:05:00|2526.29|2524.79|2526.29|2524.79|2526.29|2524.79|2526.28|2524.78|0
1710306600000|2024-03-13 05:10:00|2526.28|2524.78|2526.28|2524.78|2526.29|2524.79|2526.28|2524.78|0
1710306900000|2024-03-13 05:15:00|2526.05|2524.55|2526.28|2524.78|2526.28|2524.78|2526.05|2524.55|0
1710307200000|2024-03-13 05:20:00|2526.27|2524.77|2526.73|2525.23|2526.73|2525.23|2526.27|2524.77|0
1710307500000|2024-03-13 05:25:00|2526.74|2525.24|2527.19|2525.69|2527.19|2525.69|2526.74|2525.24|0
1710307800000|2024-03-13 05:30:00|2527.18|2525.68|2527.19|2525.69|2527.19|2525.69|2527.18|2525.68|0
1710308100000|2024-03-13 05:35:00|2527.18|2525.68|2527.64|2526.14|2527.65|2526.15|2527.18|2525.68|0
1710308400000|2024-03-13 05:40:00|2527.63|2526.13|2527.63|2526.13|2527.64|2526.14|2527.18|2525.68|0
1710308700000|2024-03-13 05:45:00|2527.19|2525.69|2527.64|2526.14|2527.64|2526.14|2527.18|2525.68|0
1710309000000|2024-03-13 05:50:00|2527.65|2526.15|2527.64|2526.14|2527.65|2526.15|2527.64|2526.14|0
1710309300000|2024-03-13 05:55:00|2527.65|2526.15|2527.65|2526.15|2527.66|2526.16|2527.64|2526.14|0
1710309600000|2024-03-13 06:00:00|2527.64|2526.14|2527.18|2525.68|2527.64|2526.14|2527.18|2525.68|0
1710309900000|2024-03-13 06:05:00|2527.19|2525.69|2527.41|2525.91|2527.64|2526.14|2527.18|2525.68|0
1710310200000|2024-03-13 06:10:00|2527.18|2525.68|2527.19|2525.69|2527.19|2525.69|2527.18|2525.68|0
1710310500000|2024-03-13 06:15:00|2527.18|2525.68|2527.18|2525.68|2527.18|2525.68|2527.17|2525.67|0
1710310800000|2024-03-13 06:20:00|2526.96|2525.46|2526.51|2525.01|2526.96|2525.46|2526.5|2525|0
1710311100000|2024-03-13 06:25:00|2526.5|2525|2526.26|2524.76|2526.73|2525.23|2526.25|2524.75|0
1710311400000|2024-03-13 06:30:00|2526.27|2524.77|2526.73|2525.23|2526.73|2525.23|2526.26|2524.76|0
1710311700000|2024-03-13 06:35:00|2526.74|2525.24|2526.74|2525.24|2526.74|2525.24|2526.74|2525.24|0
1710312000000|2024-03-13 06:40:00|2526.73|2525.23|2526.73|2525.23|2526.73|2525.23|2526.73|2525.23|0
1710312300000|2024-03-13 06:45:00|2526.75|2525.25|2526.74|2525.24|2526.75|2525.25|2526.74|2525.24|0
1710312600000|2024-03-13 06:50:00|2526.75|2525.25|2527.21|2525.71|2527.21|2525.71|2526.74|2525.24|0
1710312900000|2024-03-13 06:55:00|2527.66|2526.16|2527.66|2526.16|2528.11|2526.61|2527.21|2525.71|0
1710313200000|2024-03-13 07:00:00|2528.11|2526.61|2529.93|2528.43|2530.38|2528.88|2528.11|2526.61|0
1710313500000|2024-03-13 07:05:00|2530.37|2528.87|2529.93|2528.43|2530.83|2529.33|2529.47|2527.97|0
1710313800000|2024-03-13 07:10:00|2530.15|2528.65|2530.39|2528.89|2530.83|2529.33|2529.93|2528.43|0
1710314100000|2024-03-13 07:15:00|2530.84|2529.34|2530.84|2529.34|2530.84|2529.34|2529.47|2527.97|0
1710314400000|2024-03-13 07:20:00|2531.28|2529.78|2530.84|2529.34|2532.19|2530.69|2530.61|2529.11|0
1710314700000|2024-03-13 07:25:00|2531.28|2529.78|2531.06|2529.56|2531.29|2529.79|2530.6|2529.1|0
1710315000000|2024-03-13 07:30:00|2531.05|2529.55|2529.23|2527.83|2531.06|2529.56|2528.48|2527.08|52
1710315300000|2024-03-13 07:35:00|||||||||5
1710315600000|2024-03-13 07:40:00|2528.23|2526.83|2529.23|2527.83|2529.23|2527.83|2528.23|2526.83|22
1710315900000|2024-03-13 07:45:00|2528.73|2527.33|2528.73|2527.33|2528.73|2527.33|2528.73|2527.33|10
1710316200000|2024-03-13 07:50:00|2529.23|2527.83|2531.35|2529.95|2531.85|2530.45|2529.23|2527.83|55
1710316500000|2024-03-13 07:55:00|2531.4|2529.9|2530.8|2529.3|2531.41|2529.91|2530.35|2528.85|0
1710316800000|2024-03-13 08:00:00|2530.81|2529.31|2515.53|2515.03|2530.81|2529.53|2512.28|2511.78|4398
1710317100000|2024-03-13 08:05:00|2515.4|2514.9|2515.78|2515.28|2516.53|2516.03|2513.28|2512.78|2359
1710317400000|2024-03-13 08:10:00|2516.03|2515.53|2518.28|2517.78|2518.53|2518.03|2514.53|2514.03|2301
1710317700000|2024-03-13 08:15:00|2518.53|2518.03|2519.78|2519.28|2520.03|2519.53|2517.28|2516.78|1824
1710318000000|2024-03-13 08:20:00|2519.53|2519.03|2518.03|2517.53|2521.03|2520.53|2518.03|2517.53|5781
1710318300000|2024-03-13 08:25:00|2517.78|2517.28|2515.53|2515.03|2518.03|2517.53|2515.53|2515.03|2922
1710318600000|2024-03-13 08:30:00|2515.78|2515.28|2517.28|2516.78|2517.78|2517.28|2514.78|2514.28|2910
1710318900000|2024-03-13 08:35:00|2517.03|2516.53|2516.03|2515.53|2517.53|2517.03|2515.53|2515.03|1999
1710319200000|2024-03-13 08:40:00|2516.28|2515.78|2515.28|2514.78|2518.03|2517.53|2515.28|2514.78|4389
1710319500000|2024-03-13 08:45:00|2515.03|2514.53|2516.14|2515.64|2516.51|2516.01|2514.78|2514.28|2546
1710319800000|2024-03-13 08:50:00|2516.01|2515.51|2518.14|2517.64|2518.39|2517.89|2514.89|2514.39|3783
1710320100000|2024-03-13 08:55:00|2518.26|2517.76|2517.64|2517.14|2518.64|2518.14|2516.14|2515.64|2139
1710320400000|2024-03-13 09:00:00|2518.01|2517.51|2517.89|2517.39|2519.51|2519.01|2517.39|2516.89|2262
1710320700000|2024-03-13 09:05:00|2517.76|2517.26|2519.64|2519.14|2519.89|2519.39|2517.64|2517.14|1201
1710321000000|2024-03-13 09:10:00|2519.39|2518.89|2522.36|2521.86|2522.61|2522.11|2518.64|2518.14|1816
1710321300000|2024-03-13 09:15:00|2522.61|2522.11|2521.36|2520.86|2522.61|2522.11|2519.98|2519.48|3406
1710321600000|2024-03-13 09:20:00|2521.23|2520.73|2521.36|2520.86|2521.61|2521.11|2520.11|2519.61|1321
1710321900000|2024-03-13 09:25:00|2521.48|2520.98|2523.36|2522.86|2523.86|2523.36|2520.73|2520.23|1435
1710322200000|2024-03-13 09:30:00|2523.23|2522.73|2522.61|2522.11|2523.61|2523.11|2522.36|2521.86|3549
1710322500000|2024-03-13 09:35:00|2522.36|2521.86|2524.61|2524.11|2524.61|2524.11|2522.23|2521.73|4488
1710322800000|2024-03-13 09:40:00|2524.48|2523.98|2523.61|2523.11|2524.86|2524.36|2522.86|2522.36|1014
1710323100000|2024-03-13 09:45:00|2523.36|2522.86|2522.23|2521.73|2524.36|2523.86|2521.86|2521.36|2728
1710323400000|2024-03-13 09:50:00|2522.36|2521.86|2521.36|2520.86|2522.61|2522.11|2520.86|2520.36|2115
1710323700000|2024-03-13 09:55:00|2521.61|2521.11|2520.36|2519.86|2521.73|2521.23|2519.36|2518.86|2722
1710324000000|2024-03-13 10:00:00|2520.48|2519.98|2522.36|2521.86|2523.11|2522.61|2519.36|2518.86|2529
1710324300000|2024-03-13 10:05:00|2522.86|2522.36|2520.86|2520.36|2523.11|2522.61|2520.73|2520.23|630
1710324600000|2024-03-13 10:10:00|2520.98|2520.48|2520.36|2519.86|2521.98|2521.48|2520.11|2519.61|1030
1710324900000|2024-03-13 10:15:00|2520.11|2519.61|2520.48|2519.98|2521.36|2520.86|2519.48|2518.98|554
1710325200000|2024-03-13 10:20:00|2520.36|2519.86|2520.11|2519.61|2520.48|2519.98|2518.36|2517.86|1017
1710325500000|2024-03-13 10:25:00|2520.23|2519.73|2521.61|2521.11|2521.86|2521.36|2520.11|2519.61|787
1710325800000|2024-03-13 10:30:00|2521.48|2520.98|2521.36|2520.86|2522.98|2522.48|2520.61|2520.11|827
1710326100000|2024-03-13 10:35:00|2521.48|2520.98|2523.61|2523.11|2523.61|2523.11|2521.11|2520.61|1901
1710326400000|2024-03-13 10:40:00|2523.86|2523.36|2524.36|2523.86|2525.98|2525.48|2523.86|2523.36|1654
1710326700000|2024-03-13 10:45:00|2524.61|2524.11|2523.86|2523.36|2524.86|2524.36|2522.61|2522.11|683
1710327000000|2024-03-13 10:50:00|2523.73|2523.23|2524.61|2524.11|2525.36|2524.86|2523.61|2523.11|518
1710327300000|2024-03-13 10:55:00|2524.86|2524.36|2525.23|2524.73|2525.86|2525.36|2524.86|2524.36|2919
1710327600000|2024-03-13 11:00:00|2525.36|2524.86|2524.61|2524.11|2526.36|2525.86|2524.11|2523.61|1194
1710327900000|2024-03-13 11:05:00|2524.48|2523.98|2523.61|2523.11|2524.61|2524.11|2523.11|2522.61|2485
1710328200000|2024-03-13 11:10:00|2523.86|2523.36|2525.11|2524.61|2525.48|2524.98|2523.61|2523.11|1217
1710328500000|2024-03-13 11:15:00|2525.23|2524.73|2524.61|2524.11|2526.36|2525.86|2524.36|2523.86|1308
1710328800000|2024-03-13 11:20:00|2524.86|2524.36|2523.11|2522.61|2525.36|2524.86|2523.11|2522.61|497
1710329100000|2024-03-13 11:25:00|2523.23|2522.73|2525.11|2524.61|2525.48|2524.98|2523.23|2522.73|785
1710329400000|2024-03-13 11:30:00|2524.98|2524.48|2525.23|2524.73|2525.36|2524.86|2524.36|2523.86|1853
1710329700000|2024-03-13 11:35:00|2525.11|2524.61|2525.11|2524.61|2525.11|2524.61|2523.86|2523.36|3011
1710330000000|2024-03-13 11:40:00|2525.23|2524.73|2525.61|2525.11|2526.36|2525.86|2524.36|2523.86|493
1710330300000|2024-03-13 11:45:00|2525.86|2525.36|2524.61|2524.11|2526.36|2525.86|2524.61|2524.11|5314
1710330600000|2024-03-13 11:50:00|2524.36|2523.86|2524.23|2523.73|2524.61|2524.11|2523.48|2522.98|390
1710330900000|2024-03-13 11:55:00|2524.11|2523.61|2522.36|2521.86|2524.11|2523.61|2522.36|2521.86|879
1710331200000|2024-03-13 12:00:00|2522.48|2521.98|2521.23|2520.73|2522.48|2521.98|2520.86|2520.36|757
1710331500000|2024-03-13 12:05:00|2521.36|2520.86|2520.48|2519.98|2522.48|2521.98|2520.48|2519.98|2840
1710331800000|2024-03-13 12:10:00|2520.61|2520.11|2520.11|2519.61|2520.61|2520.11|2519.36|2518.86|636
1710332100000|2024-03-13 12:15:00|2520.36|2519.86|2519.86|2519.36|2520.36|2519.86|2519.61|2519.11|393
1710332400000|2024-03-13 12:20:00|2519.98|2519.48|2519.36|2518.86|2520.36|2519.86|2519.23|2518.73|1370
1710332700000|2024-03-13 12:25:00|2519.48|2518.98|2519.48|2518.98|2520.11|2519.61|2518.98|2518.48|2208
1710333000000|2024-03-13 12:30:00|2519.36|2518.86|2519.11|2518.61|2519.86|2519.36|2518.86|2518.36|2896
1710333300000|2024-03-13 12:35:00|2518.86|2518.36|2520.86|2520.36|2521.23|2520.73|2518.86|2518.36|1101
1710333600000|2024-03-13 12:40:00|2521.2|2520.7|2521.45|2520.95|2521.7|2521.2|2520.2|2519.7|1596
1710333900000|2024-03-13 12:45:00|2521.57|2521.07|2522.95|2522.45|2523.07|2522.57|2521.2|2520.7|1323
1710334200000|2024-03-13 12:50:00|2522.7|2522.2|2521.95|2521.45|2523.07|2522.57|2521.7|2521.2|3572
1710334500000|2024-03-13 12:55:00|2521.7|2521.2|2523.7|2523.2|2523.7|2523.2|2521.7|2521.2|563
1710334800000|2024-03-13 13:00:00|2523.45|2522.95|2524.7|2524.2|2524.7|2524.2|2522.95|2522.45|1830
1710335100000|2024-03-13 13:05:00|2524.45|2523.95|2524.57|2524.07|2524.7|2524.2|2522.95|2522.45|671
1710335400000|2024-03-13 13:10:00|2524.7|2524.2|2524.45|2523.95|2524.7|2524.2|2523.7|2523.2|1040
1710335700000|2024-03-13 13:15:00|2524.57|2524.07|2525.7|2525.2|2526.2|2525.7|2524.45|2523.95|2134
1710336000000|2024-03-13 13:20:00|2525.57|2525.07|2525.7|2525.2|2526.32|2525.82|2524.95|2524.45|3222
1710336300000|2024-03-13 13:25:00|2525.57|2525.07|2527.2|2526.7|2527.45|2526.95|2525.45|2524.95|1130
1710336600000|2024-03-13 13:30:00|2527.45|2526.95|2528.2|2527.7|2528.2|2527.7|2525.95|2525.45|6366
1710336900000|2024-03-13 13:35:00|2528.45|2527.95|2528.2|2527.7|2528.82|2528.32|2527.7|2527.2|1660
1710337200000|2024-03-13 13:40:00|2528.45|2527.95|2526.32|2525.82|2528.7|2528.2|2526.2|2525.7|1308
1710337500000|2024-03-13 13:45:00|2526.2|2525.7|2525.95|2525.45|2527.7|2527.2|2525.2|2524.7|1217
1710337800000|2024-03-13 13:50:00|2525.7|2525.2|2525.7|2525.2|2526.7|2526.2|2525.45|2524.95|4666
1710338100000|2024-03-13 13:55:00|2525.95|2525.45|2527.2|2526.7|2527.7|2527.2|2525.2|2524.7|1723
1710338400000|2024-03-13 14:00:00|2527.45|2526.95|2527.45|2526.95|2527.7|2527.2|2525.7|2525.2|937
1710338700000|2024-03-13 14:05:00|2527.2|2526.7|2528.7|2528.2|2529.2|2528.7|2527.2|2526.7|1864
1710339000000|2024-03-13 14:10:00|2528.57|2528.07|2530.7|2530.2|2531.2|2530.7|2528.2|2527.7|2508
1710339300000|2024-03-13 14:15:00|2530.45|2529.95|2528.95|2528.45|2530.45|2529.95|2528.2|2527.7|1199
1710339600000|2024-03-13 14:20:00|2528.7|2528.2|2529.95|2529.45|2529.95|2529.45|2528.2|2527.7|3692
1710339900000|2024-03-13 14:25:00|2529.7|2529.2|2528.32|2527.82|2530.95|2530.45|2528.32|2527.82|2350
1710340200000|2024-03-13 14:30:00|2528.45|2527.95|2526.45|2525.95|2528.45|2527.95|2526.45|2525.95|827
1710340500000|2024-03-13 14:35:00|2526.57|2526.07|2524.7|2524.2|2526.95|2526.45|2524.7|2524.2|1048
1710340800000|2024-03-13 14:40:00|2524.45|2523.95|2525.95|2525.45|2525.95|2525.45|2523.2|2522.7|3187
1710341100000|2024-03-13 14:45:00|2525.82|2525.32|2524.7|2524.2|2525.95|2525.45|2523.2|2522.7|1219
1710341400000|2024-03-13 14:50:00|2524.45|2523.95|2523.95|2523.45|2525.7|2525.2|2523.45|2522.95|908
1710341700000|2024-03-13 14:55:00|2524.2|2523.7|2522.95|2522.45|2524.2|2523.7|2522.7|2522.2|1290
1710342000000|2024-03-13 15:00:00|2522.7|2522.2|2523.2|2522.7|2524.07|2523.57|2522.7|2522.2|925
1710342300000|2024-03-13 15:05:00|2523.32|2522.82|2524.2|2523.7|2525.2|2524.7|2523.32|2522.82|1061
1710342600000|2024-03-13 15:10:00|2524.26|2523.76|2525.51|2525.01|2525.51|2525.01|2523.76|2523.26|904
1710342900000|2024-03-13 15:15:00|2525.63|2525.13|2528.01|2527.51|2528.01|2527.51|2525.51|2525.01|1241
1710343200000|2024-03-13 15:20:00|2527.76|2527.26|2527.01|2526.51|2528.51|2528.01|2526.51|2526.01|633
1710343500000|2024-03-13 15:25:00|2526.88|2526.38|2527.01|2526.51|2528.01|2527.51|2526.26|2525.76|1459
1710343800000|2024-03-13 15:30:00|2526.88|2526.38|2527.51|2527.01|2527.76|2527.26|2526.51|2526.01|824
1710344100000|2024-03-13 15:35:00|2527.26|2526.76|2528.51|2528.01|2528.88|2528.38|2527.26|2526.76|1180
1710344400000|2024-03-13 15:40:00|2528.26|2527.76|2528.01|2527.51|2529.01|2528.51|2527.51|2527.01|701
1710344700000|2024-03-13 15:45:00|2527.88|2527.38|2529.26|2528.76|2529.51|2529.01|2527.76|2527.26|619
1710345000000|2024-03-13 15:50:00|2529.38|2528.88|2528.76|2528.26|2529.76|2529.26|2528.51|2528.01|1884
1710345300000|2024-03-13 15:55:00|2529.01|2528.51|2529.63|2529.13|2530.26|2529.76|2529.01|2528.51|763
1710345600000|2024-03-13 16:00:00|2529.51|2529.01|2529.51|2529.01|2530.01|2529.51|2528.76|2528.26|1042
1710345900000|2024-03-13 16:05:00|2529.26|2528.76|2531.38|2530.88|2531.51|2531.01|2529.26|2528.76|1600
1710346200000|2024-03-13 16:10:00|2531.26|2530.76|2531.26|2530.76|2531.63|2531.13|2530.51|2530.01|1969
1710346500000|2024-03-13 16:15:00|2531.51|2531.01|2530.76|2530.26|2531.76|2531.26|2530.13|2529.63|2259
1710346800000|2024-03-13 16:20:00|2530.63|2530.13|2531.07|2529.57|2531.07|2530.51|2529.51|2529.01|2508
1710347100000|2024-03-13 16:25:00|2531.52|2530.02|2530.61|2529.11|2531.98|2530.48|2530.61|2529.11|291
1710347400000|2024-03-13 16:30:00|2530.62|2529.12|2530.58|2529.18|2531.06|2529.56|2529.21|2527.81|3760
1710347700000|2024-03-13 16:35:00|2530.71|2529.31|2532.08|2530.68|2532.71|2531.31|2529.96|2528.56|1550
1710348000000|2024-03-13 16:40:00|2531.83|2530.43|2531.96|2530.56|2532.21|2530.81|2531.83|2530.43|17
1710348300000|2024-03-13 16:45:00|2532.08|2530.68|2533.33|2531.93|2534.46|2533.06|2531.83|2530.43|69
1710348600000|2024-03-13 16:50:00|2533.21|2531.81|2533.21|2531.81|2534.08|2532.68|2532.71|2531.31|80
1710348900000|2024-03-13 16:55:00|2533.71|2532.31|2531.26|2529.76|2533.71|2532.31|2531.21|2529.76|108
1710349200000|2024-03-13 17:00:00|2531.7|2530.2|2532.18|2530.68|2533.1|2531.6|2531.24|2529.74|0
1710349500000|2024-03-13 17:05:00|2532.19|2530.69|2532.22|2530.72|2533.14|2531.64|2531.74|2530.24|0
1710349800000|2024-03-13 17:10:00|2532.23|2530.73|2531.78|2530.28|2532.69|2531.19|2531.78|2530.28|0
1710350100000|2024-03-13 17:15:00|2531.79|2530.29|2530.78|2529.28|2531.79|2530.29|2530.77|2529.27|0
1710350400000|2024-03-13 17:20:00|2530.77|2529.27|2531.58|2530.08|2531.59|2530.09|2530.77|2529.27|0
1710350700000|2024-03-13 17:25:00|2531.59|2530.09|2531.6|2530.1|2532.05|2530.55|2531.59|2530.09|0
1710351000000|2024-03-13 17:30:00|2531.61|2530.11|2530.66|2529.16|2532.07|2530.57|2530.21|2528.71|0
1710351300000|2024-03-13 17:35:00|2530.67|2529.17|2530.62|2529.12|2531.59|2530.09|2530.62|2529.12|0
1710351600000|2024-03-13 17:40:00|2530.61|2529.11|2530.15|2528.65|2531.09|2529.59|2530.15|2528.65|0
1710351900000|2024-03-13 17:45:00|2530.16|2528.66|2531.04|2529.54|2531.52|2530.02|2530.15|2528.65|0
1710352200000|2024-03-13 17:50:00|2531.03|2529.53|2531.54|2530.04|2531.54|2530.04|2531.03|2529.53|0
1710352500000|2024-03-13 17:55:00|2531.53|2530.03|2531.11|2529.61|2531.56|2530.06|2531.09|2529.59|0
1710352800000|2024-03-13 18:00:00|2531.1|2529.6|2530.64|2529.14|2532.01|2530.51|2530.64|2529.14|0
1710353100000|2024-03-13 18:05:00|2531.09|2529.59|2531.07|2529.57|2531.11|2529.61|2530.64|2529.14|0
1710353400000|2024-03-13 18:10:00|2531.08|2529.58|2531.08|2529.58|2531.55|2530.05|2531.06|2529.56|0
1710353700000|2024-03-13 18:15:00|2531.07|2529.57|2531.07|2529.57|2531.55|2530.05|2531.07|2529.57|0
1710354000000|2024-03-13 18:20:00|2531.08|2529.58|2531.64|2530.14|2532.09|2530.59|2531.07|2529.57|0
1710354300000|2024-03-13 18:25:00|2531.65|2530.15|2531.63|2530.13|2532.1|2530.6|2531.18|2529.68|0
1710354600000|2024-03-13 18:30:00|2531.64|2530.14|2532.09|2530.59|2532.54|2531.04|2531.63|2530.13|0
1710354900000|2024-03-13 18:35:00|2532.08|2530.58|2532.08|2530.58|2532.09|2530.59|2531.62|2530.12|0
1710355200000|2024-03-13 18:40:00|2532.09|2530.59|2532.07|2530.57|2532.54|2531.04|2531.61|2530.11|0
1710355500000|2024-03-13 18:45:00|2532.08|2530.58|2532.06|2530.56|2532.51|2531.01|2531.61|2530.11|0
1710355800000|2024-03-13 18:50:00|2532.07|2530.57|2532.17|2530.67|2532.69|2531.19|2532.06|2530.56|0
1710356100000|2024-03-13 18:55:00|2532.18|2530.68|2530.82|2529.32|2532.2|2530.7|2530.37|2528.87|0
1710356400000|2024-03-13 19:00:00|2530.81|2529.31|2530.38|2528.88|2531.28|2529.78|2530.37|2528.87|0
1710356700000|2024-03-13 19:05:00|2529.93|2528.43|2530.37|2528.87|2530.37|2528.87|2529.47|2527.97|0
1710357000000|2024-03-13 19:10:00|2530.38|2528.88|2530.58|2529.08|2530.83|2529.33|2529.45|2527.95|0
1710357300000|2024-03-13 19:15:00|2530.8|2529.3|2531.22|2529.72|2531.67|2530.17|2530.35|2528.85|0
1710357600000|2024-03-13 19:20:00|2530.77|2529.27|2529.4|2527.9|2530.78|2529.28|2529.4|2527.9|0
1710357900000|2024-03-13 19:25:00|2529.41|2527.91|2527.45|2525.95|2530.32|2528.82|2526.03|2524.53|0
1710358200000|2024-03-13 19:30:00|2527.68|2526.18|2528.44|2526.94|2528.91|2527.41|2527.44|2525.94|0
1710358500000|2024-03-13 19:35:00|2528.43|2526.93|2528.88|2527.38|2528.89|2527.39|2527.96|2526.46|0
1710358800000|2024-03-13 19:40:00|2528.89|2527.39|2529.37|2527.87|2529.84|2528.34|2528.43|2526.93|0
1710359100000|2024-03-13 19:45:00|2529.36|2527.86|2529.58|2528.08|2530.3|2528.8|2528.88|2527.38|0
1710359400000|2024-03-13 19:50:00|2529.57|2528.07|2529.55|2528.05|2529.58|2528.08|2528.15|2526.65|0
1710359700000|2024-03-13 19:55:00|2529.52|2528.02|2528.66|2527.16|2529.52|2528.02|2528.2|2526.7|0
1710360000000|2024-03-13 20:00:00|2528.67|2527.17|2529.11|2527.61|2529.13|2527.63|2528.64|2527.14|0
1710360300000|2024-03-13 20:05:00|2529.12|2527.62|2528.67|2527.17|2529.13|2527.63|2528.66|2527.16|0
1710360600000|2024-03-13 20:10:00|2528.68|2527.18|2529.16|2527.66|2529.16|2527.66|2528.67|2527.17|0
1710360900000|2024-03-13 20:15:00|2529.15|2527.65|2529.16|2527.66|2529.16|2527.66|2529.15|2527.65|0
1710361200000|2024-03-13 20:20:00|2529.15|2527.65|2529.16|2527.66|2529.16|2527.66|2528.71|2527.21|0
1710361500000|2024-03-13 20:25:00|2529.17|2527.67|2529.62|2528.12|2529.62|2528.12|2529.17|2527.67|0
1710361800000|2024-03-13 20:30:00|2529.63|2528.13|2530.07|2528.57|2530.07|2528.57|2529.62|2528.12|0
1710362100000|2024-03-13 20:35:00|2530.06|2528.56|2530.06|2528.56|2530.07|2528.57|2530.06|2528.56|0
1710362400000|2024-03-13 20:40:00|2530.07|2528.57|2529.63|2528.13|2530.07|2528.57|2529.62|2528.12|0
1710362700000|2024-03-13 20:45:00|2529.62|2528.12|2529.19|2527.69|2529.63|2528.13|2529.18|2527.68|0
1710363000000|2024-03-13 20:50:00|2529.18|2527.68|2529.64|2528.14|2529.64|2528.14|2529.18|2527.68|0
1710363300000|2024-03-13 20:55:00|2529.19|2527.69|2529.18|2527.68|2529.4|2527.9|2529.18|2527.68|0
1710363600000|2024-03-13 21:00:00|2529.09|2527.59|2529.09|2527.59|2529.09|2527.59|2529.05|2527.55|0
1710363900000|2024-03-13 21:05:00|2529.14|2527.64|2529.09|2527.59|2529.14|2527.64|2529.09|2527.59|0
1710364200000|2024-03-13 21:10:00|2529.14|2527.64|2529.14|2527.64|2529.23|2527.73|2529.14|2527.64|0
1710364500000|2024-03-13 21:15:00|2529.09|2527.59|2529.14|2527.64|2529.18|2527.68|2529|2527.5|0
1710364800000|2024-03-13 21:20:00|2529.05|2527.55|2529|2527.5|2529.18|2527.68|2529|2527.5|0
1710365100000|2024-03-13 21:25:00|2528.95|2527.45|2529|2527.5|2529|2527.5|2528.95|2527.45|0
1710365400000|2024-03-13 21:30:00|2529.01|2527.51|2529.28|2527.78|2529.32|2527.82|2529.01|2527.51|0
1710365700000|2024-03-13 21:35:00|2529.32|2527.82|2529.08|2527.58|2529.32|2527.82|2529.08|2527.58|0
1710366000000|2024-03-13 21:40:00|2528.99|2527.49|2529.04|2527.54|2529.04|2527.54|2528.9|2527.4|0
1710366300000|2024-03-13 21:45:00|2529.08|2527.58|2528.99|2527.49|2529.08|2527.58|2528.99|2527.49|0
1710366600000|2024-03-13 21:50:00|2529.04|2527.54|2529.04|2527.54|2529.08|2527.58|2528.99|2527.49|0
1710366900000|2024-03-13 21:55:00|2529.08|2527.58|2529.27|2527.77|2529.27|2527.77|2528.99|2527.49|0
1710367200000|2024-03-13 22:00:00|2529.25|2527.75|2528.62|2527.12|2529.36|2527.86|2528.35|2526.85|0
1710367500000|2024-03-13 22:05:00|2528.63|2527.13|2529.22|2527.72|2529.5|2528|2528.58|2527.08|0
1710367800000|2024-03-13 22:10:00|2529.27|2527.77|2528.67|2527.17|2529.27|2527.77|2528.58|2527.08|0
1710368100000|2024-03-13 22:15:00|2528.62|2527.12|2528.67|2527.17|2528.81|2527.31|2528.58|2527.08|0
1710368400000|2024-03-13 22:20:00|2528.58|2527.08|2528.26|2526.76|2528.58|2527.08|2528.26|2526.76|0
1710368700000|2024-03-13 22:25:00|2528.25|2526.75|2528.49|2526.99|2528.62|2527.12|2528.16|2526.66|0
1710369000000|2024-03-13 22:30:00|2528.53|2527.03|2528.16|2526.66|2528.58|2527.08|2528.16|2526.66|0
1710369300000|2024-03-13 22:35:00|2528.17|2526.67|2528.16|2526.66|2528.26|2526.76|2527.98|2526.48|0
1710369600000|2024-03-13 22:40:00|2528.07|2526.57|2528.26|2526.76|2528.35|2526.85|2528.03|2526.53|0
1710369900000|2024-03-13 22:45:00|2528.25|2526.75|2528.81|2527.31|2528.81|2527.31|2528.16|2526.66|0
1710370200000|2024-03-13 22:50:00|2528.8|2527.3|2528.26|2526.76|2528.81|2527.31|2528.26|2526.76|0
1710370500000|2024-03-13 22:55:00|2528.35|2526.85|2528.49|2526.99|2528.58|2527.08|2528.35|2526.85|0
1710370800000|2024-03-13 23:00:00|2528.53|2527.03|2528.58|2527.08|2528.58|2527.08|2528.39|2526.89|0
1710371100000|2024-03-13 23:05:00|2528.57|2527.07|2529.75|2528.25|2529.84|2528.34|2528.49|2526.99|0
1710371400000|2024-03-13 23:10:00|2529.7|2528.2|2529.29|2527.79|2529.75|2528.25|2529.29|2527.79|0
1710371700000|2024-03-13 23:15:00|2529.2|2527.7|2529.61|2528.11|2529.61|2528.11|2529.2|2527.7|0
1710372000000|2024-03-13 23:20:00|2529.56|2528.06|2529.52|2528.02|2529.61|2528.11|2529.43|2527.93|0
1710372300000|2024-03-13 23:25:00|2529.61|2528.11|2529.84|2528.34|2529.98|2528.48|2529.52|2528.02|0
1710372600000|2024-03-13 23:30:00|2529.98|2528.48|2530.39|2528.89|2530.48|2528.98|2529.98|2528.48|0
1710372900000|2024-03-13 23:35:00|2530.48|2528.98|2530.3|2528.8|2530.48|2528.98|2530.3|2528.8|0
1710373200000|2024-03-13 23:40:00|2530.21|2528.71|2530.39|2528.89|2530.39|2528.89|2530.16|2528.66|0
1710373500000|2024-03-13 23:45:00|2530.34|2528.84|2530.3|2528.8|2530.39|2528.89|2530.16|2528.66|0
1710373800000|2024-03-13 23:50:00|2530.21|2528.71|2530.16|2528.66|2530.48|2528.98|2530.16|2528.66|0
1710374100000|2024-03-13 23:55:00|2530.21|2528.71|2530.3|2528.8|2530.3|2528.8|2530.16|2528.66|0
1710374400000|2024-03-14 00:00:00|2530.29|2528.79|2529.61|2528.11|2530.29|2528.79|2529.47|2527.97|0
1710374700000|2024-03-14 00:05:00|2529.75|2528.25|2529.61|2528.11|2529.98|2528.48|2529.61|2528.11|0
1710375000000|2024-03-14 00:10:00|2529.75|2528.25|2529.56|2528.06|2529.75|2528.25|2529.52|2528.02|0
1710375300000|2024-03-14 00:15:00|2529.52|2528.02|2528.89|2527.39|2529.61|2528.11|2528.89|2527.39|0
1710375600000|2024-03-14 00:20:00|2528.9|2527.4|2527.99|2526.49|2528.9|2527.4|2527.99|2526.49|0
1710375900000|2024-03-14 00:25:00|2527.54|2526.04|2526.65|2525.15|2527.54|2526.04|2526.65|2525.15|0
1710376200000|2024-03-14 00:30:00|2526.66|2525.16|2527.12|2525.62|2527.12|2525.62|2526.66|2525.16|0
1710376500000|2024-03-14 00:35:00|2527.13|2525.63|2527.56|2526.06|2527.57|2526.07|2527.13|2525.63|0
1710376800000|2024-03-14 00:40:00|2527.12|2525.62|2526.67|2525.17|2527.12|2525.62|2526.67|2525.17|0
1710377100000|2024-03-14 00:45:00|2526.68|2525.18|2526.68|2525.18|2526.68|2525.18|2526.67|2525.17|0
1710377400000|2024-03-14 00:50:00|2526.69|2525.19|2527.57|2526.07|2527.58|2526.08|2526.69|2525.19|0
1710377700000|2024-03-14 00:55:00|2527.58|2526.08|2527.58|2526.08|2527.58|2526.08|2527.57|2526.07|0
1710378000000|2024-03-14 01:00:00|2527.57|2526.07|2527.14|2525.64|2527.58|2526.08|2527.13|2525.63|0
1710378300000|2024-03-14 01:05:00|2527.59|2526.09|2527.59|2526.09|2527.59|2526.09|2527.59|2526.09|0
1710378600000|2024-03-14 01:10:00|2527.58|2526.08|2526.68|2525.18|2527.58|2526.08|2526.67|2525.17|0
1710378900000|2024-03-14 01:15:00|2526.69|2525.19|2527.13|2525.63|2527.13|2525.63|2526.68|2525.18|0
1710379200000|2024-03-14 01:20:00|2527.14|2525.64|2527.14|2525.64|2527.59|2526.09|2527.13|2525.63|0
1710379500000|2024-03-14 01:25:00|2527.13|2525.63|2527.14|2525.64|2527.14|2525.64|2527.13|2525.63|0
1710379800000|2024-03-14 01:30:00|2527.13|2525.63|2526.69|2525.19|2527.14|2525.64|2526.69|2525.19|0
1710380100000|2024-03-14 01:35:00|2526.7|2525.2|2528.05|2526.55|2528.05|2526.55|2526.7|2525.2|0
1710380400000|2024-03-14 01:40:00|2528.04|2526.54|2528.05|2526.55|2528.05|2526.55|2528.04|2526.54|0
1710380700000|2024-03-14 01:45:00|2528.06|2526.56|2527.61|2526.11|2528.06|2526.56|2527.6|2526.1|0
1710381000000|2024-03-14 01:50:00|2527.6|2526.1|2527.6|2526.1|2527.6|2526.1|2527.6|2526.1|0
1710381300000|2024-03-14 01:55:00|2527.61|2526.11|2528.05|2526.55|2528.06|2526.56|2527.6|2526.1|0
1710381600000|2024-03-14 02:00:00|2528.06|2526.56|2527.6|2526.1|2528.06|2526.56|2527.59|2526.09|0
1710381900000|2024-03-14 02:05:00|2527.59|2526.09|2527.14|2525.64|2527.6|2526.1|2527.14|2525.64|0
1710382200000|2024-03-14 02:10:00|2527.15|2525.65|2527.14|2525.64|2527.15|2525.65|2527.14|2525.64|0
1710382500000|2024-03-14 02:15:00|2527.15|2525.65|2527.6|2526.1|2527.6|2526.1|2527.14|2525.64|0
1710382800000|2024-03-14 02:20:00|2527.59|2526.09|2527.15|2525.65|2527.6|2526.1|2527.14|2525.64|0
1710383100000|2024-03-14 02:25:00|2527.16|2525.66|2527.2|2525.7|2527.21|2525.71|2527.15|2525.65|0
1710383400000|2024-03-14 02:30:00|2527.21|2525.71|2527.2|2525.7|2527.21|2525.71|2527.2|2525.7|0
1710383700000|2024-03-14 02:35:00|2527.21|2525.71|2527.65|2526.15|2527.65|2526.15|2527.21|2525.71|0
1710384000000|2024-03-14 02:40:00|2527.66|2526.16|2528.1|2526.6|2528.55|2527.05|2527.65|2526.15|0
1710384300000|2024-03-14 02:45:00|2528.09|2526.59|2528.09|2526.59|2528.1|2526.6|2528.09|2526.59|0
1710384600000|2024-03-14 02:50:00|2528.1|2526.6|2528.09|2526.59|2528.1|2526.6|2528.09|2526.59|0
1710384900000|2024-03-14 02:55:00|2527.64|2526.14|2526.74|2525.24|2527.64|2526.14|2526.74|2525.24|0
1710385200000|2024-03-14 03:00:00|2526.73|2525.23|2526.73|2525.23|2526.74|2525.24|2526.73|2525.23|0
1710385500000|2024-03-14 03:05:00|2526.74|2525.24|2526.74|2525.24|2527.19|2525.69|2526.73|2525.23|0
1710385800000|2024-03-14 03:10:00|2526.75|2525.25|2526.74|2525.24|2526.75|2525.25|2526.74|2525.24|0
1710386100000|2024-03-14 03:15:00|2526.52|2525.02|2526.19|2524.69|2526.74|2525.24|2525.97|2524.47|0
1710386400000|2024-03-14 03:20:00|2526.42|2524.92|2526.41|2524.91|2526.42|2524.92|2525.97|2524.47|0
1710386700000|2024-03-14 03:25:00|2526.42|2524.92|2526.41|2524.91|2526.42|2524.92|2526.41|2524.91|0
1710387000000|2024-03-14 03:30:00|2526.18|2524.68|2526.41|2524.91|2526.41|2524.91|2525.96|2524.46|0
1710387300000|2024-03-14 03:35:00|2526.19|2524.69|2525.96|2524.46|2526.42|2524.92|2525.96|2524.46|0
1710387600000|2024-03-14 03:40:00|2525.97|2524.47|2525.97|2524.47|2526.19|2524.69|2525.96|2524.46|0
1710387900000|2024-03-14 03:45:00|2526.19|2524.69|2525.97|2524.47|2526.19|2524.69|2525.52|2524.02|0
1710388200000|2024-03-14 03:50:00|2525.98|2524.48|2525.98|2524.48|2525.98|2524.48|2525.97|2524.47|0
1710388500000|2024-03-14 03:55:00|2526.2|2524.7|2526.43|2524.93|2526.43|2524.93|2525.98|2524.48|0
1710388800000|2024-03-14 04:00:00|2526.42|2524.92|2526.42|2524.92|2526.43|2524.93|2526.2|2524.7|0
1710389100000|2024-03-14 04:05:00|2526.43|2524.93|2526.42|2524.92|2526.43|2524.93|2526.42|2524.92|0
1710389400000|2024-03-14 04:10:00|2526.41|2524.91|2526.41|2524.91|2526.42|2524.92|2526.19|2524.69|0
1710389700000|2024-03-14 04:15:00|2526.19|2524.69|2526.41|2524.91|2526.41|2524.91|2525.96|2524.46|0
1710390000000|2024-03-14 04:20:00|2526.42|2524.92|2526.42|2524.92|2526.42|2524.92|2526.41|2524.91|0
1710390300000|2024-03-14 04:25:00|2526.41|2524.91|2526.42|2524.92|2526.42|2524.92|2526.41|2524.91|0
1710390600000|2024-03-14 04:30:00|2526.41|2524.91|2526.42|2524.92|2526.42|2524.92|2526.41|2524.91|0
1710390900000|2024-03-14 04:35:00|2526.43|2524.93|2526.87|2525.37|2526.87|2525.37|2526.43|2524.93|0
1710391200000|2024-03-14 04:40:00|2526.43|2524.93|2526.87|2525.37|2526.87|2525.37|2526.43|2524.93|0
1710391500000|2024-03-14 04:45:00|2526.88|2525.38|2527.32|2525.82|2527.32|2525.82|2526.88|2525.38|0
1710391800000|2024-03-14 04:50:00|2527.33|2525.83|2527.33|2525.83|2527.33|2525.83|2527.32|2525.82|0
1710392100000|2024-03-14 04:55:00|2527.77|2526.27|2527.78|2526.28|2528|2526.5|2527.55|2526.05|0
1710392400000|2024-03-14 05:00:00|2527.77|2526.27|2528.23|2526.73|2528.23|2526.73|2527.77|2526.27|0
1710392700000|2024-03-14 05:05:00|2528.22|2526.72|2528.22|2526.72|2528.23|2526.73|2528.22|2526.72|0
1710393300000|2024-03-14 05:15:00|2528.21|2526.71|2527.77|2526.27|2528.21|2526.71|2527.77|2526.27|0
1710393600000|2024-03-14 05:20:00|2527.76|2526.26|2527.76|2526.26|2527.77|2526.27|2527.76|2526.26|0
1710393900000|2024-03-14 05:25:00|2527.77|2526.27|2527.78|2526.28|2527.78|2526.28|2527.76|2526.26|0
1710394200000|2024-03-14 05:30:00|2527.77|2526.27|2528.23|2526.73|2528.23|2526.73|2527.77|2526.27|0
1710394500000|2024-03-14 05:35:00|2528.22|2526.72|2528.67|2527.17|2528.68|2527.18|2528.22|2526.72|0
1710394800000|2024-03-14 05:40:00|2528.44|2526.94|2528.67|2527.17|2528.67|2527.17|2528.44|2526.94|0
1710395100000|2024-03-14 05:45:00|2528.44|2526.94|2528.23|2526.73|2528.44|2526.94|2528.22|2526.72|0
1710395400000|2024-03-14 05:50:00|2528.24|2526.74|2527.79|2526.29|2528.24|2526.74|2527.79|2526.29|0
1710395700000|2024-03-14 05:55:00|2527.78|2526.28|2527.79|2526.29|2527.79|2526.29|2527.34|2525.84|0
1710396000000|2024-03-14 06:00:00|2527.78|2526.28|2527.56|2526.06|2527.79|2526.29|2527.33|2525.83|0
1710396300000|2024-03-14 06:05:00|2527.34|2525.84|2527.34|2525.84|2527.35|2525.85|2527.34|2525.84|0
1710396600000|2024-03-14 06:10:00|2527.35|2525.85|2527.79|2526.29|2527.8|2526.3|2527.35|2525.85|0
1710396900000|2024-03-14 06:15:00|2527.8|2526.3|2529.13|2527.63|2529.14|2527.64|2527.79|2526.29|0
1710397200000|2024-03-14 06:20:00|2529.14|2527.64|2530.03|2528.53|2530.48|2528.98|2529.14|2527.64|0
1710397500000|2024-03-14 06:25:00|2530.02|2528.52|2530.01|2528.51|2530.02|2528.52|2529.57|2528.07|0
1710397800000|2024-03-14 06:30:00|2529.78|2528.28|2530.24|2528.74|2530.46|2528.96|2529.78|2528.28|0
1710398100000|2024-03-14 06:35:00|2530.23|2528.73|2530.69|2529.19|2531.13|2529.63|2530.23|2528.73|0
1710398400000|2024-03-14 06:40:00|2531.14|2529.64|2531.13|2529.63|2531.14|2529.64|2530.69|2529.19|0
1710398700000|2024-03-14 06:45:00|2531.14|2529.64|2531.14|2529.64|2531.14|2529.64|2530.91|2529.41|0
1710399000000|2024-03-14 06:50:00|2531.13|2529.63|2531.14|2529.64|2531.14|2529.64|2530.68|2529.18|0
1710399300000|2024-03-14 06:55:00|2531.13|2529.63|2532.05|2530.55|2532.05|2530.55|2531.13|2529.63|0
1710399600000|2024-03-14 07:00:00|2532.04|2530.54|2529.48|2527.98|2532.04|2530.54|2529.03|2527.53|0
1710399900000|2024-03-14 07:05:00|2529.93|2528.43|2530.37|2528.87|2530.38|2528.88|2529.93|2528.43|0
1710400200000|2024-03-14 07:10:00|2530.38|2528.88|2529.12|2527.62|2530.47|2528.97|2529.12|2527.62|0
1710400500000|2024-03-14 07:15:00|2529.13|2527.63|2529.58|2528.08|2530.48|2528.98|2529.12|2527.62|0
1710400800000|2024-03-14 07:20:00|2530.03|2528.53|2529.65|2528.15|2530.05|2528.55|2528.75|2527.25|0
1710401100000|2024-03-14 07:25:00|2530.09|2528.59|2530.99|2529.49|2530.99|2529.49|2529.2|2527.7|0
1710401400000|2024-03-14 07:30:00|2530.55|2529.05|2532.31|2530.81|2532.76|2531.26|2530.54|2529.04|0
1710401700000|2024-03-14 07:35:00|2532.3|2530.8|2532.58|2531.18|2532.58|2531.18|2529.95|2528.55|3
1710402000000|2024-03-14 07:40:00|2532.45|2531.05|2532.58|2531.18|2532.58|2531.18|2532.45|2531.05|1
1710402300000|2024-03-14 07:45:00|2535.45|2534.05|2532.7|2531.3|2535.45|2534.05|2531.95|2530.55|3
1710402600000|2024-03-14 07:50:00|2533.33|2531.93|2533.7|2532.3|2533.7|2532.3|2533.33|2531.93|1
1710402900000|2024-03-14 07:55:00|2533.75|2532.25|2533.76|2532.26|2534.66|2533.16|2532.86|2531.36|0
1710403200000|2024-03-14 08:00:00|2533.77|2532.27|2533.25|2532.75|2535.13|2534.63|2529.13|2528.63|919
1710403500000|2024-03-14 08:05:00|2533.38|2532.88|2534.75|2534.25|2535.88|2535.38|2531.63|2531.13|971
1710403800000|2024-03-14 08:10:00|2534.63|2534.13|2537|2536.5|2537|2536.5|2534.38|2533.88|885
1710404100000|2024-03-14 08:15:00|2536.88|2536.38|2536.13|2535.63|2536.88|2536.38|2533.63|2533.13|580
1710404400000|2024-03-14 08:20:00|2536|2535.5|2536.25|2535.75|2536.63|2536.13|2534.63|2534.13|648
1710404700000|2024-03-14 08:25:00|2536.38|2535.88|2535.38|2534.88|2536.88|2536.38|2534.88|2534.38|867
1710405000000|2024-03-14 08:30:00|2535.5|2535|2536.25|2535.75|2536.63|2536.13|2533.13|2532.63|1441
1710405300000|2024-03-14 08:35:00|2536.38|2535.88|2538.88|2538.38|2539.13|2538.63|2535.88|2535.38|618
1710405600000|2024-03-14 08:40:00|2538.94|2538.44|2536.69|2536.19|2539.69|2539.19|2535.94|2535.44|382
1710405900000|2024-03-14 08:45:00|2536.94|2536.44|2535.69|2535.19|2537.31|2536.81|2534.94|2534.44|280
1710406200000|2024-03-14 08:50:00|2535.44|2534.94|2535.69|2535.19|2536.44|2535.94|2534.94|2534.44|797
1710406500000|2024-03-14 08:55:00|2535.81|2535.31|2537.69|2537.19|2537.94|2537.44|2534.44|2533.94|396
1710406800000|2024-03-14 09:00:00|2537.94|2537.44|2537.94|2537.44|2538.44|2537.94|2537.44|2536.94|429
1710407100000|2024-03-14 09:05:00|2537.69|2537.19|2536.44|2535.94|2537.69|2537.19|2535.69|2535.19|254
1710407400000|2024-03-14 09:10:00|2536.19|2535.69|2538.81|2538.31|2539.44|2538.94|2536.06|2535.56|341
1710407700000|2024-03-14 09:15:00|2538.94|2538.44|2536.94|2536.44|2539.19|2538.69|2536.44|2535.94|310
1710408000000|2024-03-14 09:20:00|2537.06|2536.56|2538.44|2537.94|2538.69|2538.19|2536.19|2535.69|310
1710408300000|2024-03-14 09:25:00|2538.19|2537.69|2536.44|2535.94|2538.69|2538.19|2535.81|2535.31|506
1710408600000|2024-03-14 09:30:00|2536.69|2536.19|2539.19|2538.69|2539.31|2538.81|2536.69|2536.19|409
1710408900000|2024-03-14 09:35:00|2538.94|2538.44|2538.69|2538.19|2539.19|2538.69|2537.44|2536.94|291
1710409200000|2024-03-14 09:40:00|2538.94|2538.44|2538.44|2537.94|2539.44|2538.94|2538.44|2537.94|3516
1710409500000|2024-03-14 09:45:00|2538.56|2538.06|2536.44|2535.94|2538.56|2538.06|2535.94|2535.44|671
1710409800000|2024-03-14 09:50:00|2536.56|2536.06|2536.69|2536.19|2537.44|2536.94|2536.44|2535.94|333
1710410100000|2024-03-14 09:55:00|2536.94|2536.44|2537.19|2536.69|2537.44|2536.94|2536.44|2535.94|8843
1710410400000|2024-03-14 10:00:00|2537.06|2536.56|2539.44|2538.94|2539.44|2538.94|2536.69|2536.19|609
1710410700000|2024-03-14 10:05:00|2539.19|2538.69|2539.81|2539.31|2540.44|2539.94|2539.19|2538.69|8843
1710411000000|2024-03-14 10:10:00|2539.69|2539.19|2539.19|2538.69|2539.69|2539.19|2538.44|2537.94|600
1710411300000|2024-03-14 10:15:00|2539.06|2538.56|2538.69|2538.19|2539.69|2539.19|2538.19|2537.69|407
1710411600000|2024-03-14 10:20:00|2538.44|2537.94|2538.69|2538.19|2539.19|2538.69|2537.81|2537.31|251
1710411900000|2024-03-14 10:25:00|2538.94|2538.44|2538.44|2537.94|2539.06|2538.56|2537.94|2537.44|581
1710412200000|2024-03-14 10:30:00|2538.19|2537.69|2538.31|2537.81|2538.69|2538.19|2538.19|2537.69|375
1710412500000|2024-03-14 10:35:00|2538.44|2537.94|2538.44|2537.94|2539.19|2538.69|2538.19|2537.69|260
1710412800000|2024-03-14 10:40:00|2538.56|2538.06|2537.94|2537.44|2538.69|2538.19|2536.94|2536.44|448
1710413100000|2024-03-14 10:45:00|2537.81|2537.31|2536.94|2536.44|2537.94|2537.44|2536.69|2536.19|318
1710413400000|2024-03-14 10:50:00|2537.19|2536.69|2536.44|2535.94|2537.81|2537.31|2536.19|2535.69|372
1710413700000|2024-03-14 10:55:00|2536.69|2536.19|2538.81|2538.31|2539.19|2538.69|2536.69|2536.19|465
1710414000000|2024-03-14 11:00:00|2538.94|2538.44|2540.44|2539.94|2540.44|2539.94|2538.69|2538.19|692
1710414300000|2024-03-14 11:05:00|2540.69|2540.19|2540.56|2540.06|2540.69|2540.19|2539.69|2539.19|425
1710414600000|2024-03-14 11:10:00|2540.69|2540.19|2540.94|2540.44|2540.94|2540.44|2539.69|2539.19|473
1710414900000|2024-03-14 11:15:00|2541.19|2540.69|2540.69|2540.19|2541.19|2540.69|2540.19|2539.69|500
1710415200000|2024-03-14 11:20:00|2540.44|2539.94|2540.19|2539.69|2540.69|2540.19|2539.44|2538.94|329
1710415500000|2024-03-14 11:25:00|2540.06|2539.56|2538.44|2537.94|2540.06|2539.56|2538.44|2537.94|248
1710415800000|2024-03-14 11:30:00|2538.19|2537.69|2538.69|2538.19|2538.69|2538.19|2537.94|2537.44|912
1710416100000|2024-03-14 11:35:00|2538.44|2537.94|2538.19|2537.69|2538.94|2538.44|2538.06|2537.56|243
1710416400000|2024-03-14 11:40:00|2538.44|2537.94|2538.49|2537.99|2538.74|2538.24|2537.81|2537.31|637
1710416700000|2024-03-14 11:45:00|2538.74|2538.24|2538.61|2538.11|2539.24|2538.74|2538.24|2537.74|530
1710417000000|2024-03-14 11:50:00|2538.49|2537.99|2538.74|2538.24|2538.99|2538.49|2538.24|2537.74|430
1710417300000|2024-03-14 11:55:00|2538.86|2538.36|2538.86|2538.36|2539.61|2539.11|2538.74|2538.24|464
1710417600000|2024-03-14 12:00:00|2538.99|2538.49|2540.74|2540.24|2540.74|2540.24|2538.99|2538.49|428
1710417900000|2024-03-14 12:05:00|2540.61|2540.11|2540.61|2540.11|2540.99|2540.49|2540.24|2539.74|599
1710418200000|2024-03-14 12:10:00|2540.74|2540.24|2540.74|2540.24|2540.99|2540.49|2540.24|2539.74|412
1710418500000|2024-03-14 12:15:00|2540.99|2540.49|2540.49|2539.99|2541.24|2540.74|2540.49|2539.99|287
1710418800000|2024-03-14 12:20:00|2540.24|2539.74|2540.24|2539.74|2540.36|2539.86|2539.61|2539.11|715
1710419100000|2024-03-14 12:25:00|2540.36|2539.86|2540.86|2540.36|2541.24|2540.74|2540.24|2539.74|570
1710419400000|2024-03-14 12:30:00|2540.24|2539.74|2540.49|2539.99|2541.11|2540.61|2538.24|2537.74|1008
1710419700000|2024-03-14 12:35:00|2540.24|2539.74|2542.24|2541.74|2542.24|2541.74|2539.49|2538.99|609
1710420000000|2024-03-14 12:40:00|2542.35|2541.85|2540.85|2540.35|2542.6|2542.1|2540.72|2540.22|519
1710420300000|2024-03-14 12:45:00|2541.35|2540.85|2539.85|2539.35|2541.72|2541.22|2539.85|2539.35|449
1710420600000|2024-03-14 12:50:00|2539.72|2539.22|2539.1|2538.6|2540.1|2539.6|2539.1|2538.6|675
1710420900000|2024-03-14 12:55:00|2539.35|2538.85|2541.97|2541.47|2542.47|2541.97|2539.35|2538.85|677
1710421200000|2024-03-14 13:00:00|2541.85|2541.35|2542.6|2542.1|2543.97|2543.47|2541.35|2540.85|605
1710421500000|2024-03-14 13:05:00|2542.85|2542.35|2540.6|2540.1|2543.1|2542.6|2540.6|2540.1|290
1710421800000|2024-03-14 13:10:00|2540.35|2539.85|2540.6|2540.1|2541.47|2540.97|2539.35|2538.85|514
1710422100000|2024-03-14 13:15:00|2540.22|2539.72|2539.1|2538.6|2540.6|2540.1|2538.85|2538.35|549
1710422400000|2024-03-14 13:20:00|2539.35|2538.85|2538.1|2537.6|2539.85|2539.35|2536.85|2536.35|675
1710422700000|2024-03-14 13:25:00|2538.22|2537.72|2537.1|2536.6|2538.35|2537.85|2536.97|2536.47|521
1710423000000|2024-03-14 13:30:00|2537.22|2536.72|2537.1|2536.6|2538.35|2537.85|2536.6|2536.1|511
1710423300000|2024-03-14 13:35:00|2537.22|2536.72|2537.35|2536.85|2538.35|2537.85|2537.1|2536.6|494
1710423600000|2024-03-14 13:40:00|2537.6|2537.1|2535.85|2535.35|2537.85|2537.35|2535.6|2535.1|610
1710423900000|2024-03-14 13:45:00|2535.6|2535.1|2532.6|2532.1|2536.1|2535.6|2531.85|2531.35|845
1710424200000|2024-03-14 13:50:00|2532.85|2532.35|2530.35|2529.85|2533.35|2532.85|2530.1|2529.6|1154
1710424500000|2024-03-14 13:55:00|2530.47|2529.97|2530.6|2530.1|2532.1|2531.6|2529.85|2529.35|775
1710424800000|2024-03-14 14:00:00|2530.35|2529.85|2531.1|2530.6|2531.6|2531.1|2529.6|2529.1|1122
1710425100000|2024-03-14 14:05:00|2531.35|2530.85|2532.1|2531.6|2532.6|2532.1|2531.35|2530.85|577
1710425400000|2024-03-14 14:10:00|2532.22|2531.72|2530.85|2530.35|2533.22|2532.72|2530.47|2529.97|1203
1710425700000|2024-03-14 14:15:00|2531.1|2530.6|2529.6|2529.1|2531.35|2530.85|2529.47|2528.97|607
1710426000000|2024-03-14 14:20:00|2529.85|2529.35|2529.35|2528.85|2530.1|2529.6|2527.85|2527.35|808
1710426300000|2024-03-14 14:25:00|2529.6|2529.1|2529.85|2529.35|2531.1|2530.6|2528.35|2527.85|628
1710426600000|2024-03-14 14:30:00|2529.97|2529.47|2531.85|2531.35|2532.6|2532.1|2529.85|2529.35|728
1710426900000|2024-03-14 14:35:00|2531.97|2531.47|2531.1|2530.6|2532.35|2531.85|2530.1|2529.6|774
1710427200000|2024-03-14 14:40:00|2531.22|2530.72|2529.35|2528.85|2531.22|2530.72|2528.85|2528.35|971
1710427500000|2024-03-14 14:45:00|2529.6|2529.1|2529.6|2529.1|2531.1|2530.6|2529.35|2528.85|800
1710427800000|2024-03-14 14:50:00|2529.85|2529.35|2525.85|2525.35|2529.85|2529.35|2525.85|2525.35|810
1710428100000|2024-03-14 14:55:00|2525.72|2525.22|2524.97|2524.47|2526.85|2526.35|2524.6|2524.1|1087
1710428400000|2024-03-14 15:00:00|2524.6|2524.1|2525.85|2525.35|2528.1|2527.6|2524.6|2524.1|2309
1710428700000|2024-03-14 15:05:00|2526.1|2525.6|2527.1|2526.6|2528.22|2527.72|2525.85|2525.35|1991
1710429000000|2024-03-14 15:10:00|2527.16|2526.66|2528.41|2527.91|2529.41|2528.91|2526.53|2526.03|960
1710429300000|2024-03-14 15:15:00|2528.53|2528.03|2528.66|2528.16|2530.41|2529.91|2528.41|2527.91|741
1710429600000|2024-03-14 15:20:00|2528.41|2527.91|2527.53|2527.03|2528.41|2527.91|2526.41|2525.91|901
1710429900000|2024-03-14 15:25:00|2527.66|2527.16|2527.91|2527.41|2527.91|2527.41|2526.41|2525.91|683
1710430200000|2024-03-14 15:30:00|2528.16|2527.66|2527.66|2527.16|2528.66|2528.16|2526.91|2526.41|629
1710430500000|2024-03-14 15:35:00|2527.78|2527.28|2529.66|2529.16|2530.66|2530.16|2527.66|2527.16|869
1710430800000|2024-03-14 15:40:00|2530.16|2529.66|2528.78|2528.28|2530.16|2529.66|2527.91|2527.41|688
1710431100000|2024-03-14 15:45:00|2528.91|2528.41|2529.66|2529.16|2530.41|2529.91|2528.16|2527.66|840
1710431400000|2024-03-14 15:50:00|2529.78|2529.28|2529.16|2528.66|2529.78|2529.28|2527.91|2527.41|684
1710431700000|2024-03-14 15:55:00|2528.91|2528.41|2529.16|2528.66|2529.91|2529.41|2528.91|2528.41|823
1710432000000|2024-03-14 16:00:00|2529.41|2528.91|2530.41|2529.91|2530.41|2529.91|2528.91|2528.41|904
1710432300000|2024-03-14 16:05:00|2530.16|2529.66|2527.91|2527.41|2530.16|2529.66|2527.41|2526.91|1066
1710432600000|2024-03-14 16:10:00|2527.66|2527.16|2526.66|2526.16|2527.66|2527.16|2526.16|2525.66|1385
1710432900000|2024-03-14 16:15:00|2526.78|2526.28|2528.16|2527.66|2528.41|2527.91|2526.66|2526.16|1820
1710433200000|2024-03-14 16:20:00|2528.41|2527.91|2530.09|2528.59|2530.09|2528.91|2528.16|2527.66|1990
1710433500000|2024-03-14 16:25:00|2529.87|2528.37|2529.65|2528.15|2530.11|2528.61|2529.18|2527.68|1149
1710433800000|2024-03-14 16:30:00|2530.09|2528.59|2528.98|2527.58|2530.1|2528.6|2528.11|2526.71|212
1710434100000|2024-03-14 16:35:00|2529.11|2527.71|2528.86|2527.46|2530.61|2529.21|2528.86|2527.46|220
1710434400000|2024-03-14 16:40:00|2528.48|2527.08|2527.86|2526.46|2529.48|2528.08|2527.36|2525.96|16227
1710434700000|2024-03-14 16:45:00|2527.73|2526.33|2527.61|2526.21|2528.23|2526.83|2527.61|2526.21|13
1710435000000|2024-03-14 16:50:00|2527.86|2526.46|2526.98|2525.58|2527.98|2526.58|2526.86|2525.46|17
1710435300000|2024-03-14 16:55:00|2526.86|2525.46|2526.65|2525.15|2527.61|2526.21|2526.11|2524.71|60
1710435600000|2024-03-14 17:00:00|2526.64|2525.14|2525.76|2524.26|2526.67|2525.17|2525.31|2523.81|0
1710435900000|2024-03-14 17:05:00|2525.75|2524.25|2525.79|2524.29|2526.23|2524.73|2524.86|2523.36|0
1710436200000|2024-03-14 17:10:00|2525.78|2524.28|2524.87|2523.37|2525.79|2524.29|2524.85|2523.35|0
1710436500000|2024-03-14 17:15:00|2524.88|2523.38|2522.59|2521.09|2524.88|2523.38|2522.57|2521.07|0
1710436800000|2024-03-14 17:20:00|2523.03|2521.53|2523.93|2522.43|2524.39|2522.89|2522.59|2521.09|0
1710437100000|2024-03-14 17:25:00|2523.94|2522.44|2522.57|2521.07|2524.4|2522.9|2522.57|2521.07|0
1710437400000|2024-03-14 17:30:00|2522.56|2521.06|2523.04|2521.54|2523.49|2521.99|2521.63|2520.13|0
1710437700000|2024-03-14 17:35:00|2523.05|2521.55|2523.06|2521.56|2523.53|2522.03|2522.59|2521.09|0
1710438000000|2024-03-14 17:40:00|2523.05|2521.55|2523.98|2522.48|2523.99|2522.49|2522.59|2521.09|0
1710438300000|2024-03-14 17:45:00|2523.97|2522.47|2524|2522.5|2524|2522.5|2523.5|2522|0
1710438600000|2024-03-14 17:50:00|2523.99|2522.49|2526.28|2524.78|2526.74|2525.24|2523.99|2522.49|0
1710438900000|2024-03-14 17:55:00|2526.29|2524.79|2526.7|2525.2|2526.75|2525.25|2526.24|2524.74|0
1710439200000|2024-03-14 18:00:00|2526.71|2525.21|2527.62|2526.12|2528.33|2526.83|2526.7|2525.2|0
1710439500000|2024-03-14 18:05:00|2527.63|2526.13|2528.09|2526.59|2528.09|2526.59|2527.17|2525.67|0
1710439800000|2024-03-14 18:10:00|2528.1|2526.6|2528.99|2527.49|2529|2527.5|2527.63|2526.13|0
1710440100000|2024-03-14 18:15:00|2529|2527.5|2528.1|2526.6|2529|2527.5|2527.63|2526.13|0
1710440400000|2024-03-14 18:20:00|2528.54|2527.04|2527.61|2526.11|2528.55|2527.05|2527.15|2525.65|0
1710440700000|2024-03-14 18:25:00|2527.6|2526.1|2527.23|2525.73|2528.51|2527.01|2527.22|2525.72|0
1710441000000|2024-03-14 18:30:00|2527.22|2525.72|2527.67|2526.17|2528.12|2526.62|2526.73|2525.23|0
1710441300000|2024-03-14 18:35:00|2527.66|2526.16|2526.3|2524.8|2527.67|2526.17|2525.84|2524.34|0
1710441600000|2024-03-14 18:40:00|2526.29|2524.79|2527.68|2526.18|2527.68|2526.18|2526.28|2524.78|0
1710441900000|2024-03-14 18:45:00|2527.67|2526.17|2528.11|2526.61|2528.58|2527.08|2527.22|2525.72|0
1710442200000|2024-03-14 18:50:00|2528.1|2526.6|2525.79|2524.29|2528.11|2526.61|2525.79|2524.29|0
1710442500000|2024-03-14 18:55:00|2526.01|2524.51|2525.76|2524.26|2526.25|2524.75|2525.31|2523.81|0
1710442800000|2024-03-14 19:00:00|2525.54|2524.04|2523.94|2522.44|2525.76|2524.26|2523.92|2522.42|0
1710443100000|2024-03-14 19:05:00|2523.93|2522.43|2522.51|2521.01|2524.39|2522.89|2521.6|2520.1|0
1710443400000|2024-03-14 19:10:00|2522.5|2521|2522.04|2520.54|2522.97|2521.47|2522.03|2520.53|0
1710443700000|2024-03-14 19:15:00|2522.03|2520.53|2522.19|2520.69|2523.08|2521.58|2522.03|2520.53|0
1710444000000|2024-03-14 19:20:00|2522.2|2520.7|2521.94|2520.44|2523.55|2522.05|2521.94|2520.44|0
1710444300000|2024-03-14 19:25:00|2521.93|2520.43|2521.97|2520.47|2522.43|2520.93|2520.58|2519.08|0
1710444600000|2024-03-14 19:30:00|2522.41|2520.91|2519.66|2518.16|2522.41|2520.91|2519.64|2518.14|0
1710444900000|2024-03-14 19:35:00|2519.65|2518.15|2521.5|2520|2521.96|2520.46|2518.73|2517.23|0
1710445200000|2024-03-14 19:40:00|2521.51|2520.01|2523.77|2522.27|2523.77|2522.27|2521.28|2519.78|0
1710445500000|2024-03-14 19:45:00|2523.78|2522.28|2523.37|2521.87|2523.8|2522.3|2522.39|2520.89|0
1710445800000|2024-03-14 19:50:00|2523.39|2521.89|2526.15|2524.65|2526.16|2524.66|2523.39|2521.89|0
1710446100000|2024-03-14 19:55:00|2526.12|2524.62|2528|2526.5|2528.22|2526.72|2525.22|2523.72|0
1710446400000|2024-03-14 20:00:00|2528.01|2526.51|2528.03|2526.53|2528.04|2526.54|2527.52|2526.02|0
1710446700000|2024-03-14 20:05:00|2528.02|2526.52|2527.97|2526.47|2528.47|2526.97|2527.93|2526.43|0
1710447000000|2024-03-14 20:10:00|2527.98|2526.48|2527.97|2526.47|2528|2526.5|2527.52|2526.02|0
1710447300000|2024-03-14 20:15:00|2527.96|2526.46|2527.98|2526.48|2527.99|2526.49|2527.51|2526.01|0
1710447600000|2024-03-14 20:20:00|2527.99|2526.49|2527.1|2525.6|2527.99|2526.49|2526.66|2525.16|0
1710447900000|2024-03-14 20:25:00|2527.11|2525.61|2527.1|2525.6|2527.11|2525.61|2527.1|2525.6|0
1710448200000|2024-03-14 20:30:00|2527.11|2525.61|2527.2|2525.7|2527.2|2525.7|2527.1|2525.6|0
1710448500000|2024-03-14 20:35:00|2527.19|2525.69|2527.2|2525.7|2527.21|2525.71|2527.19|2525.69|0
1710448800000|2024-03-14 20:40:00|2527.21|2525.71|2527.67|2526.17|2528.1|2526.6|2527.21|2525.71|0
1710449100000|2024-03-14 20:45:00|2527.68|2526.18|2527.67|2526.17|2527.68|2526.18|2527.67|2526.17|0
1710449400000|2024-03-14 20:50:00|2527.66|2526.16|2527.21|2525.71|2527.66|2526.16|2527.21|2525.71|0
1710449700000|2024-03-14 20:55:00|2527.2|2525.7|2527.2|2525.7|2527.66|2526.16|2526.76|2525.26|0
1710450000000|2024-03-14 21:00:00|2527.38|2525.88|2527.43|2525.93|2527.47|2525.97|2527.2|2525.7|0
1710450300000|2024-03-14 21:05:00|2527.38|2525.88|2527.29|2525.79|2527.52|2526.02|2527.24|2525.74|0
1710450600000|2024-03-14 21:10:00|2527.28|2525.78|2527.11|2525.61|2527.28|2525.78|2527.11|2525.61|0
1710450900000|2024-03-14 21:15:00|2527.1|2525.6|2527.2|2525.7|2527.2|2525.7|2527.02|2525.52|0
1710451200000|2024-03-14 21:20:00|2527.19|2525.69|2526.56|2525.06|2527.2|2525.7|2526.56|2525.06|0
1710451500000|2024-03-14 21:25:00|2526.57|2525.07|2526.38|2524.88|2526.83|2525.33|2526.38|2524.88|0
1710451800000|2024-03-14 21:30:00|2526.42|2524.92|2526.15|2524.65|2526.51|2525.01|2526.15|2524.65|0
1710452100000|2024-03-14 21:35:00|2526.2|2524.7|2525.88|2524.38|2526.2|2524.7|2525.74|2524.24|0
1710452400000|2024-03-14 21:40:00|2525.92|2524.42|2526.05|2524.55|2526.1|2524.6|2525.79|2524.29|0
1710452700000|2024-03-14 21:45:00|2525.91|2524.41|2525.91|2524.41|2526.05|2524.55|2525.87|2524.37|0
1710453000000|2024-03-14 21:50:00|2525.96|2524.46|2525.87|2524.37|2525.96|2524.46|2525.78|2524.28|0
1710453300000|2024-03-14 21:55:00|2525.86|2524.36|2525.91|2524.41|2526.09|2524.59|2525.73|2524.23|0
1710453600000|2024-03-14 22:00:00|2525.93|2524.43|2526.51|2525.01|2526.96|2525.46|2525.93|2524.43|0
1710453900000|2024-03-14 22:05:00|2526.42|2524.92|2526.97|2525.47|2527.02|2525.52|2526.38|2524.88|0
1710454200000|2024-03-14 22:10:00|2526.93|2525.43|2526.93|2525.43|2527.24|2525.74|2526.83|2525.33|0
1710454500000|2024-03-14 22:15:00|2527.02|2525.52|2526.51|2525.01|2527.15|2525.65|2526.29|2524.79|0
1710454800000|2024-03-14 22:20:00|2526.52|2525.02|2526.38|2524.88|2526.61|2525.11|2526.2|2524.7|0
1710455100000|2024-03-14 22:25:00|2526.51|2525.01|2527.15|2525.65|2527.38|2525.88|2526.51|2525.01|0
1710455400000|2024-03-14 22:30:00|2527.2|2525.7|2527.02|2525.52|2527.2|2525.7|2526.93|2525.43|0
1710455700000|2024-03-14 22:35:00|2527.15|2525.65|2526.93|2525.43|2527.15|2525.65|2526.93|2525.43|0
1710456000000|2024-03-14 22:40:00|2526.97|2525.47|2526.51|2525.01|2527.02|2525.52|2526.51|2525.01|0
1710456300000|2024-03-14 22:45:00|2526.52|2525.02|2526.83|2525.33|2526.83|2525.33|2526.06|2524.56|0
1710456600000|2024-03-14 22:50:00|2526.82|2525.32|2526.42|2524.92|2526.82|2525.32|2526.33|2524.83|0
1710456900000|2024-03-14 22:55:00|2526.43|2524.93|2526.29|2524.79|2526.51|2525.01|2526.06|2524.56|0
1710457200000|2024-03-14 23:00:00|2526.38|2524.88|2525.65|2524.15|2526.38|2524.88|2525.51|2524.01|0
1710457500000|2024-03-14 23:05:00|2525.7|2524.2|2525.51|2524.01|2525.97|2524.47|2525.51|2524.01|0
1710457800000|2024-03-14 23:10:00|2525.52|2524.02|2525.1|2523.6|2525.56|2524.06|2524.97|2523.47|0
1710458100000|2024-03-14 23:15:00|2524.97|2523.47|2524.92|2523.42|2525.19|2523.69|2524.78|2523.28|0
1710458400000|2024-03-14 23:20:00|2524.88|2523.38|2525.1|2523.6|2525.33|2523.83|2524.88|2523.38|0
1710458700000|2024-03-14 23:25:00|2524.97|2523.47|2524.33|2522.83|2525.33|2523.83|2524.24|2522.74|0
1710459000000|2024-03-14 23:30:00|2524.24|2522.74|2524.65|2523.15|2524.65|2523.15|2524.15|2522.65|0
1710459300000|2024-03-14 23:35:00|2524.78|2523.28|2524.56|2523.06|2524.97|2523.47|2524.56|2523.06|0
1710459600000|2024-03-14 23:40:00|2524.55|2523.05|2524.14|2522.64|2524.55|2523.05|2523.87|2522.37|0
1710459900000|2024-03-14 23:45:00|2524.01|2522.51|2524.78|2523.28|2524.88|2523.38|2523.92|2522.42|0
1710460200000|2024-03-14 23:50:00|2524.79|2523.29|2524.97|2523.47|2525.1|2523.6|2524.78|2523.28|0
1710460500000|2024-03-14 23:55:00|2524.96|2523.46|2525.33|2523.83|2525.38|2523.88|2524.88|2523.38|0
1710460800000|2024-03-15 00:00:00|2525.24|2523.74|2525.97|2524.47|2526.06|2524.56|2525.19|2523.69|0
1710461100000|2024-03-15 00:05:00|2526.01|2524.51|2525.65|2524.15|2526.2|2524.7|2525.47|2523.97|0
1710461400000|2024-03-15 00:10:00|2525.56|2524.06|2525.83|2524.33|2525.97|2524.47|2525.42|2523.92|0
1710461700000|2024-03-15 00:15:00|2525.74|2524.24|2527.6|2526.1|2528.92|2527.42|2525.74|2524.24|0
1710462000000|2024-03-15 00:20:00|2527.16|2525.66|2527.62|2526.12|2527.63|2526.13|2526.71|2525.21|0
1710462300000|2024-03-15 00:25:00|2527.18|2525.68|2527.61|2526.11|2527.62|2526.12|2527.17|2525.67|0
1710462600000|2024-03-15 00:30:00|2527.62|2526.12|2528.52|2527.02|2528.52|2527.02|2527.62|2526.12|0
1710462900000|2024-03-15 00:35:00|2528.96|2527.46|2528.52|2527.02|2528.96|2527.46|2528.52|2527.02|0
1710463200000|2024-03-15 00:40:00|2528.51|2527.01|2528.57|2527.07|2528.57|2527.07|2528.06|2526.56|0
1710463500000|2024-03-15 00:45:00|2528.35|2526.85|2528.12|2526.62|2528.58|2527.08|2527.68|2526.18|0
1710463800000|2024-03-15 00:50:00|2528.13|2526.63|2528.15|2526.65|2528.6|2527.1|2528.13|2526.63|0
1710464100000|2024-03-15 00:55:00|2528.14|2526.64|2527.7|2526.2|2528.14|2526.64|2527.68|2526.18|0
1710464400000|2024-03-15 01:00:00|2527.93|2526.43|2528.14|2526.64|2528.15|2526.65|2527.69|2526.19|0
1710464700000|2024-03-15 01:05:00|2527.92|2526.42|2527.34|2525.84|2528.69|2527.19|2527.34|2525.84|0
1710465000000|2024-03-15 01:10:00|2527.56|2526.06|2527.33|2525.83|2527.79|2526.29|2527.33|2525.83|0
1710465300000|2024-03-15 01:15:00|2527.34|2525.84|2527.34|2525.84|2527.79|2526.29|2526.89|2525.39|0
1710465600000|2024-03-15 01:20:00|2527.33|2525.83|2526.44|2524.94|2527.34|2525.84|2525.99|2524.49|0
1710465900000|2024-03-15 01:25:00|2526.45|2524.95|2527.78|2526.28|2528.23|2526.73|2526.44|2524.94|0
1710466200000|2024-03-15 01:30:00|2528|2526.5|2529.13|2527.63|2529.13|2527.63|2528|2526.5|0
1710466500000|2024-03-15 01:35:00|2529.12|2527.62|2529.12|2527.62|2529.12|2527.62|2528.23|2526.73|0
1710466800000|2024-03-15 01:40:00|2529.11|2527.61|2529.12|2527.62|2529.12|2527.62|2528.21|2526.71|0
1710467100000|2024-03-15 01:45:00|2528.68|2527.18|2530|2528.5|2530.01|2528.51|2528.67|2527.17|0
1710467400000|2024-03-15 01:50:00|2530.44|2528.94|2531.79|2530.29|2532.24|2530.74|2530.44|2528.94|0
1710467700000|2024-03-15 01:55:00|2531.78|2530.28|2528.65|2527.15|2532.67|2531.17|2528.65|2527.15|0
1710468000000|2024-03-15 02:00:00|2528.64|2527.14|2528.2|2526.7|2528.65|2527.15|2528.2|2526.7|0
1710468300000|2024-03-15 02:05:00|2528.19|2526.69|2528.19|2526.69|2528.63|2527.13|2527.74|2526.24|0
1710468600000|2024-03-15 02:10:00|2528.63|2527.13|2528.64|2527.14|2528.64|2527.14|2528.19|2526.69|0
1710468900000|2024-03-15 02:15:00|2528.63|2527.13|2527.74|2526.24|2528.63|2527.13|2527.74|2526.24|0
1710469200000|2024-03-15 02:20:00|2527.3|2525.8|2526.87|2525.37|2527.76|2526.26|2526.42|2524.92|0
1710469500000|2024-03-15 02:25:00|2526.43|2524.93|2527.76|2526.26|2528.2|2526.7|2526.42|2524.92|0
1710469800000|2024-03-15 02:30:00|2527.75|2526.25|2527.75|2526.25|2527.76|2526.26|2526.42|2524.92|0
1710470100000|2024-03-15 02:35:00|2527.97|2526.47|2528.63|2527.13|2529.08|2527.58|2527.97|2526.47|0
1710470400000|2024-03-15 02:40:00|2529.08|2527.58|2527.73|2526.23|2529.08|2527.58|2527.73|2526.23|0
1710470700000|2024-03-15 02:45:00|2527.74|2526.24|2528.18|2526.68|2528.63|2527.13|2527.73|2526.23|0
1710471000000|2024-03-15 02:50:00|2527.96|2526.46|2528.19|2526.69|2528.19|2526.69|2527.74|2526.24|0
1710471300000|2024-03-15 02:55:00|2528.18|2526.68|2527.75|2526.25|2528.19|2526.69|2527.74|2526.24|0
1710471600000|2024-03-15 03:00:00|2528.19|2526.69|2528.19|2526.69|2528.64|2527.14|2527.75|2526.25|0
1710471900000|2024-03-15 03:05:00|2528.2|2526.7|2528.2|2526.7|2528.65|2527.15|2528.19|2526.69|0
1710472200000|2024-03-15 03:10:00|2528.64|2527.14|2528.19|2526.69|2528.64|2527.14|2527.75|2526.25|0
1710472500000|2024-03-15 03:15:00|2527.75|2526.25|2528.64|2527.14|2529.08|2527.58|2527.75|2526.25|0
1710472800000|2024-03-15 03:20:00|2528.86|2527.36|2529.09|2527.59|2529.53|2528.03|2528.64|2527.14|0
1710473100000|2024-03-15 03:25:00|2529.53|2528.03|2529.09|2527.59|2529.53|2528.03|2529.09|2527.59|0
1710473400000|2024-03-15 03:30:00|2529.06|2527.56|2529.06|2527.56|2529.06|2527.56|2529.05|2527.55|0
1710473700000|2024-03-15 03:35:00|2529.05|2527.55|2529.06|2527.56|2529.51|2528.01|2528.61|2527.11|0
1710474000000|2024-03-15 03:40:00|2529.07|2527.57|2529.07|2527.57|2529.07|2527.57|2529.06|2527.56|0
1710474300000|2024-03-15 03:45:00|2529.29|2527.79|2529.07|2527.57|2529.29|2527.79|2529.07|2527.57|0
1710474600000|2024-03-15 03:50:00|2528.63|2527.13|2528.63|2527.13|2529.07|2527.57|2528.63|2527.13|0
1710474900000|2024-03-15 03:55:00|2529.07|2527.57|2529.07|2527.57|2529.07|2527.57|2529.07|2527.57|0
1710475200000|2024-03-15 04:00:00|2528.63|2527.13|2528.61|2527.11|2529.07|2527.57|2528.61|2527.11|0
1710475500000|2024-03-15 04:05:00|2529.05|2527.55|2529.06|2527.56|2529.06|2527.56|2529.05|2527.55|0
1710475800000|2024-03-15 04:10:00|2528.62|2527.12|2528.62|2527.12|2529.06|2527.56|2528.62|2527.12|0
1710476100000|2024-03-15 04:15:00|2528.61|2527.11|2528.6|2527.1|2528.62|2527.12|2528.16|2526.66|0
1710476400000|2024-03-15 04:20:00|2528.61|2527.11|2528.15|2526.65|2528.61|2527.11|2527.71|2526.21|0
1710476700000|2024-03-15 04:25:00|2527.71|2526.21|2528.15|2526.65|2528.16|2526.66|2527.71|2526.21|0
1710477000000|2024-03-15 04:30:00|2528.16|2526.66|2528.14|2526.64|2528.16|2526.66|2527.7|2526.2|0
1710477300000|2024-03-15 04:35:00|2527.7|2526.2|2527.25|2525.75|2527.7|2526.2|2526.8|2525.3|0
1710477600000|2024-03-15 04:40:00|2527.47|2525.97|2527.25|2525.75|2527.7|2526.2|2527.24|2525.74|0
1710477900000|2024-03-15 04:45:00|2527.69|2526.19|2527.24|2525.74|2527.69|2526.19|2527.24|2525.74|0
1710478200000|2024-03-15 04:50:00|2527.68|2526.18|2527.69|2526.19|2528.14|2526.64|2527.68|2526.18|0
1710478500000|2024-03-15 04:55:00|2527.7|2526.2|2527.7|2526.2|2527.7|2526.2|2527.25|2525.75|0
1710478800000|2024-03-15 05:00:00|2528.14|2526.64|2527.71|2526.21|2528.15|2526.65|2527.7|2526.2|0
1710479100000|2024-03-15 05:05:00|2527.7|2526.2|2528.15|2526.65|2528.59|2527.09|2527.7|2526.2|0
1710479400000|2024-03-15 05:10:00|2527.93|2526.43|2527.25|2525.75|2528.15|2526.65|2527.25|2525.75|0
1710479700000|2024-03-15 05:15:00|2527.26|2525.76|2527.92|2526.42|2527.92|2526.42|2527.24|2525.74|0
1710480000000|2024-03-15 05:20:00|2527.7|2526.2|2527.7|2526.2|2528.15|2526.65|2527.7|2526.2|0
1710480300000|2024-03-15 05:25:00|2527.25|2525.75|2527.7|2526.2|2527.71|2526.21|2527.25|2525.75|0
1710480600000|2024-03-15 05:30:00|2527.25|2525.75|2526.8|2525.3|2527.25|2525.75|2526.8|2525.3|0
1710480900000|2024-03-15 05:35:00|2526.79|2525.29|2526.36|2524.86|2526.81|2525.31|2526.36|2524.86|0
1710481200000|2024-03-15 05:40:00|2526.35|2524.85|2525.89|2524.39|2526.35|2524.85|2525.88|2524.38|0
1710481500000|2024-03-15 05:45:00|2525.9|2524.4|2526.36|2524.86|2526.36|2524.86|2525.9|2524.4|0
1710481800000|2024-03-15 05:50:00|2526.35|2524.85|2527.26|2525.76|2527.26|2525.76|2526.35|2524.85|0
1710482100000|2024-03-15 05:55:00|2527.25|2525.75|2526.8|2525.3|2527.26|2525.76|2526.8|2525.3|0
1710482400000|2024-03-15 06:00:00|2526.79|2525.29|2526.35|2524.85|2526.8|2525.3|2526.35|2524.85|0
1710482700000|2024-03-15 06:05:00|2526.36|2524.86|2526.8|2525.3|2527.25|2525.75|2526.35|2524.85|0
1710483000000|2024-03-15 06:10:00|2526.79|2525.29|2526.36|2524.86|2526.8|2525.3|2526.35|2524.85|0
1710483300000|2024-03-15 06:15:00|2526.8|2525.3|2527.71|2526.21|2527.71|2526.21|2526.8|2525.3|0
1710483600000|2024-03-15 06:20:00|2527.49|2525.99|2527.26|2525.76|2527.71|2526.21|2526.81|2525.31|0
1710483900000|2024-03-15 06:25:00|2526.82|2525.32|2526.35|2524.85|2526.82|2525.32|2526.35|2524.85|0
1710484200000|2024-03-15 06:30:00|2526.34|2524.84|2526.35|2524.85|2526.79|2525.29|2526.34|2524.84|0
1710484500000|2024-03-15 06:35:00|2526.34|2524.84|2526.35|2524.85|2526.79|2525.29|2525.9|2524.4|0
1710484800000|2024-03-15 06:40:00|2526.34|2524.84|2526.79|2525.29|2526.79|2525.29|2525.9|2524.4|0
1710485100000|2024-03-15 06:45:00|2526.57|2525.07|2526.35|2524.85|2526.8|2525.3|2526.35|2524.85|0
1710485400000|2024-03-15 06:50:00|2526.36|2524.86|2525.89|2524.39|2526.36|2524.86|2525.89|2524.39|0
1710485700000|2024-03-15 06:55:00|2525.45|2523.95|2525.46|2523.96|2525.89|2524.39|2525.01|2523.51|0
1710486000000|2024-03-15 07:00:00|2525.47|2523.97|2526.94|2525.44|2526.94|2525.44|2523.82|2522.32|0
1710486300000|2024-03-15 07:05:00|2526.5|2525|2526.95|2525.45|2527.62|2526.12|2526.49|2524.99|0
1710486600000|2024-03-15 07:10:00|2526.94|2525.44|2528.28|2526.78|2528.28|2526.78|2526.5|2525|0
1710486900000|2024-03-15 07:15:00|2528.06|2526.56|2528.73|2527.23|2528.73|2527.23|2527.38|2525.88|0
1710487200000|2024-03-15 07:20:00|2528.74|2527.24|2528.63|2527.13|2529.18|2527.68|2528.17|2526.67|0
1710487500000|2024-03-15 07:25:00|2528.62|2527.12|2529.52|2528.02|2529.53|2528.03|2528.62|2527.12|0
1710487800000|2024-03-15 07:30:00|2529.96|2528.46|2530.01|2528.61|2530.01|2528.61|2529.07|2527.57|35
1710488100000|2024-03-15 07:35:00|2530.13|2528.73|2529.63|2528.23|2530.76|2529.36|2529.63|2528.23|87
1710488400000|2024-03-15 07:40:00|2529.38|2527.98|2529.01|2527.61|2530.26|2528.86|2529.01|2527.61|62
1710488700000|2024-03-15 07:45:00|2530.01|2528.61|2529.38|2527.98|2530.01|2528.61|2529.01|2527.61|19
1710489000000|2024-03-15 07:50:00|2529.26|2527.86|2530.76|2529.36|2531.51|2530.11|2529.13|2527.73|19
1710489300000|2024-03-15 07:55:00|2531.31|2529.81|2529.54|2528.04|2531.32|2529.82|2529.54|2528.04|0
1710489600000|2024-03-15 08:00:00|2529.98|2528.48|2531.06|2530.56|2531.31|2530.81|2526.56|2526.06|3669
1710489900000|2024-03-15 08:05:00|2530.93|2530.43|2530.93|2530.43|2531.81|2531.31|2530.68|2530.18|2949
1710490200000|2024-03-15 08:10:00|2530.81|2530.31|2532.06|2531.56|2532.31|2531.81|2530.56|2530.06|1173
1710490500000|2024-03-15 08:15:00|2532.31|2531.81|2534.06|2533.56|2534.81|2534.31|2532.31|2531.81|1278
1710490800000|2024-03-15 08:20:00|2534.31|2533.81|2535.81|2535.31|2535.81|2535.31|2533.31|2532.81|837
1710491100000|2024-03-15 08:25:00|2536.06|2535.56|2534.56|2534.06|2537.31|2536.81|2534.56|2534.06|960
1710491400000|2024-03-15 08:30:00|2534.31|2533.81|2533.56|2533.06|2535.81|2535.31|2533.31|2532.81|1526
1710491700000|2024-03-15 08:35:00|2533.31|2532.81|2533.56|2533.06|2534.56|2534.06|2532.81|2532.31|1305
1710492000000|2024-03-15 08:40:00|2533.39|2532.89|2534.14|2533.64|2535.14|2534.64|2533.14|2532.64|741
1710492300000|2024-03-15 08:45:00|2533.89|2533.39|2535.39|2534.89|2536.14|2535.64|2533.89|2533.39|862
1710492600000|2024-03-15 08:50:00|2535.14|2534.64|2534.89|2534.39|2536.14|2535.64|2534.14|2533.64|626
1710492900000|2024-03-15 08:55:00|2534.64|2534.14|2532.64|2532.14|2535.14|2534.64|2532.64|2532.14|687
1710493200000|2024-03-15 09:00:00|2532.89|2532.39|2532.64|2532.14|2533.89|2533.39|2532.14|2531.64|787
1710493500000|2024-03-15 09:05:00|2532.89|2532.39|2531.64|2531.14|2532.89|2532.39|2531.39|2530.89|679
1710493800000|2024-03-15 09:10:00|2531.76|2531.26|2531.39|2530.89|2533.14|2532.64|2531.26|2530.76|587
1710494100000|2024-03-15 09:15:00|2531.51|2531.01|2533.39|2532.89|2533.39|2532.89|2530.51|2530.01|638
1710494400000|2024-03-15 09:20:00|2533.26|2532.76|2533.89|2533.39|2534.89|2534.39|2532.64|2532.14|448
1710494700000|2024-03-15 09:25:00|2534.14|2533.64|2532.89|2532.39|2534.14|2533.64|2532.51|2532.01|439
1710495000000|2024-03-15 09:30:00|2532.64|2532.14|2533.39|2532.89|2534.14|2533.64|2532.26|2531.76|665
1710495300000|2024-03-15 09:35:00|2533.64|2533.14|2533.64|2533.14|2534.14|2533.64|2532.89|2532.39|654
1710495600000|2024-03-15 09:40:00|2533.76|2533.26|2532.39|2531.89|2533.76|2533.26|2532.39|2531.89|479
1710495900000|2024-03-15 09:45:00|2532.26|2531.76|2532.64|2532.14|2533.64|2533.14|2532.26|2531.76|594
1710496200000|2024-03-15 09:50:00|2532.89|2532.39|2533.64|2533.14|2533.89|2533.39|2532.64|2532.14|347
1710496500000|2024-03-15 09:55:00|2533.89|2533.39|2534.14|2533.64|2535.39|2534.89|2533.64|2533.14|600
1710496800000|2024-03-15 10:00:00|2533.89|2533.39|2533.64|2533.14|2534.39|2533.89|2533.14|2532.64|510
1710497100000|2024-03-15 10:05:00|2533.39|2532.89|2535.14|2534.64|2535.64|2535.14|2533.39|2532.89|614
1710497400000|2024-03-15 10:10:00|2535.01|2534.51|2536.14|2535.64|2536.64|2536.14|2535.01|2534.51|486
1710497700000|2024-03-15 10:15:00|2535.89|2535.39|2536.26|2535.76|2536.64|2536.14|2535.39|2534.89|607
1710498000000|2024-03-15 10:20:00|2536.14|2535.64|2537.89|2537.39|2538.64|2538.14|2536.14|2535.64|840
1710498300000|2024-03-15 10:25:00|2538.14|2537.64|2537.64|2537.14|2538.39|2537.89|2537.39|2536.89|395
1710498600000|2024-03-15 10:30:00|2537.51|2537.01|2539.14|2538.64|2539.64|2539.14|2537.14|2536.64|483
1710498900000|2024-03-15 10:35:00|2538.89|2538.39|2540.14|2539.64|2540.39|2539.89|2538.64|2538.14|550
1710499200000|2024-03-15 10:40:00|2540.01|2539.51|2539.39|2538.89|2540.89|2540.39|2539.39|2538.89|456
1710499500000|2024-03-15 10:45:00|2539.14|2538.64|2540.14|2539.64|2540.39|2539.89|2538.64|2538.14|523
1710499800000|2024-03-15 10:50:00|2540.39|2539.89|2540.26|2539.76|2540.89|2540.39|2539.39|2538.89|522
1710500100000|2024-03-15 10:55:00|2540.14|2539.64|2539.64|2539.14|2540.64|2540.14|2539.39|2538.89|534
1710500400000|2024-03-15 11:00:00|2539.51|2539.01|2539.89|2539.39|2540.14|2539.64|2538.89|2538.39|501
1710500700000|2024-03-15 11:05:00|2540.14|2539.64|2541.26|2540.76|2541.39|2540.89|2540.14|2539.64|610
1710501000000|2024-03-15 11:10:00|2541.14|2540.64|2541.14|2540.64|2542.14|2541.64|2541.01|2540.51|434
1710501300000|2024-03-15 11:15:00|2541.39|2540.89|2541.89|2541.39|2542.39|2541.89|2541.39|2540.89|674
1710501600000|2024-03-15 11:20:00|2542.14|2541.64|2542.51|2542.01|2542.89|2542.39|2541.89|2541.39|593
1710501900000|2024-03-15 11:25:00|2542.39|2541.89|2543.14|2542.64|2543.64|2543.14|2542.39|2541.89|640
1710502200000|2024-03-15 11:30:00|2542.89|2542.39|2543.14|2542.64|2543.64|2543.14|2542.64|2542.14|556
1710502500000|2024-03-15 11:35:00|2543.39|2542.89|2545.14|2544.64|2545.14|2544.64|2543.39|2542.89|637
1710502800000|2024-03-15 11:40:00|2545.39|2544.89|2544.64|2544.14|2545.89|2545.39|2544.64|2544.14|761
1710503100000|2024-03-15 11:45:00|2544.39|2543.89|2543.64|2543.14|2544.89|2544.39|2543.51|2543.01|508
1710503400000|2024-03-15 11:50:00|2543.89|2543.39|2543.76|2543.26|2543.89|2543.39|2543.01|2542.51|1546
1710503700000|2024-03-15 11:55:00|2543.64|2543.14|2541.89|2541.39|2543.89|2543.39|2541.64|2541.14|376
1710504000000|2024-03-15 12:00:00|2542.01|2541.51|2542.14|2541.64|2542.64|2542.14|2540.64|2540.14|1793
1710504300000|2024-03-15 12:05:00|2541.89|2541.39|2540.39|2539.89|2542.39|2541.89|2540.14|2539.64|494
1710504600000|2024-03-15 12:10:00|2540.64|2540.14|2540.89|2540.39|2541.14|2540.64|2539.89|2539.39|585
1710504900000|2024-03-15 12:15:00|2540.64|2540.14|2541.14|2540.64|2541.14|2540.64|2540.39|2539.89|329
1710505200000|2024-03-15 12:20:00|2541.01|2540.51|2540.89|2540.39|2541.64|2541.14|2540.64|2540.14|355
1710505500000|2024-03-15 12:25:00|2541.14|2540.64|2541.26|2540.76|2541.89|2541.39|2540.64|2540.14|375
1710505800000|2024-03-15 12:30:00|2541.89|2541.39|2543.39|2542.89|2543.64|2543.14|2541.01|2540.51|653
1710506100000|2024-03-15 12:35:00|2543.14|2542.64|2542.39|2541.89|2543.64|2543.14|2542.39|2541.89|468
1710506400000|2024-03-15 12:40:00|2542.58|2542.08|2542.58|2542.08|2543.58|2543.08|2541.83|2541.33|513
1710506700000|2024-03-15 12:45:00|2542.7|2542.2|2542.95|2542.45|2543.58|2543.08|2541.83|2541.33|601
1710507000000|2024-03-15 12:50:00|2543.08|2542.58|2543.33|2542.83|2543.83|2543.33|2542.83|2542.33|502
1710507300000|2024-03-15 12:55:00|2543.45|2542.95|2542.33|2541.83|2543.83|2543.33|2542.08|2541.58|529
1710507600000|2024-03-15 13:00:00|2542.08|2541.58|2541.58|2541.08|2542.33|2541.83|2541.08|2540.58|557
1710507900000|2024-03-15 13:05:00|2541.45|2540.95|2541.83|2541.33|2541.83|2541.33|2540.83|2540.33|521
1710508200000|2024-03-15 13:10:00|2541.58|2541.08|2540.83|2540.33|2542.58|2542.08|2540.83|2540.33|497
1710508500000|2024-03-15 13:15:00|2541.08|2540.58|2540.58|2540.08|2541.08|2540.58|2539.83|2539.33|493
1710508800000|2024-03-15 13:20:00|2540.33|2539.83|2536.83|2536.33|2540.58|2540.08|2536.83|2536.33|660
1710509100000|2024-03-15 13:25:00|2537.08|2536.58|2535.33|2534.83|2537.83|2537.33|2535.08|2534.58|1222
1710509400000|2024-03-15 13:30:00|2535.58|2535.08|2537.08|2536.58|2538.33|2537.83|2535.33|2534.83|1261
1710509700000|2024-03-15 13:35:00|2536.95|2536.45|2537.33|2536.83|2538.08|2537.58|2536.33|2535.83|561
1710510000000|2024-03-15 13:40:00|2537.58|2537.08|2534.83|2534.33|2538.2|2537.7|2534.83|2534.33|579
1710510300000|2024-03-15 13:45:00|2535.08|2534.58|2536.33|2535.83|2536.33|2535.83|2534.83|2534.33|2582
1710510600000|2024-03-15 13:50:00|2536.58|2536.08|2537.33|2536.83|2538.08|2537.58|2536.33|2535.83|420
1710510900000|2024-03-15 13:55:00|2537.58|2537.08|2536.7|2536.2|2538.58|2538.08|2536.58|2536.08|1674
1710511200000|2024-03-15 14:00:00|2536.58|2536.08|2533.83|2533.33|2537.08|2536.58|2533.33|2532.83|1308
1710511500000|2024-03-15 14:05:00|2534.08|2533.58|2533.33|2532.83|2534.08|2533.58|2531.95|2531.45|888
1710511800000|2024-03-15 14:10:00|2533.58|2533.08|2534.83|2534.33|2535.33|2534.83|2533.08|2532.58|664
1710512100000|2024-03-15 14:15:00|2534.95|2534.45|2535.33|2534.83|2536.08|2535.58|2534.83|2534.33|740
1710512400000|2024-03-15 14:20:00|2535.08|2534.58|2535.58|2535.08|2535.83|2535.33|2534.33|2533.83|524
1710512700000|2024-03-15 14:25:00|2535.7|2535.2|2535.08|2534.58|2536.08|2535.58|2535.08|2534.58|489
1710513000000|2024-03-15 14:30:00|2534.95|2534.45|2532.83|2532.33|2535.08|2534.58|2532.58|2532.08|628
1710513300000|2024-03-15 14:35:00|2532.7|2532.2|2535.33|2534.83|2535.33|2534.83|2532.58|2532.08|962
1710513600000|2024-03-15 14:40:00|2535.08|2534.58|2536.08|2535.58|2537.08|2536.58|2535.08|2534.58|893
1710513900000|2024-03-15 14:45:00|2536.33|2535.83|2536.83|2536.33|2537.08|2536.58|2535.83|2535.33|678
1710514200000|2024-03-15 14:50:00|2536.7|2536.2|2535.58|2535.08|2536.83|2536.33|2535.58|2535.08|700
1710514500000|2024-03-15 14:55:00|2535.83|2535.33|2536.08|2535.58|2536.83|2536.33|2535.58|2535.08|896
1710514800000|2024-03-15 15:00:00|2536.33|2535.83|2536.58|2536.08|2536.83|2536.33|2535.7|2535.2|754
1710515100000|2024-03-15 15:05:00|2536.33|2535.83|2535.83|2535.33|2536.58|2536.08|2534.58|2534.08|669
1710515400000|2024-03-15 15:10:00|2536.16|2535.66|2537.16|2536.66|2537.16|2536.66|2536.16|2535.66|524
1710515700000|2024-03-15 15:15:00|2537.41|2536.91|2536.91|2536.41|2538.91|2538.41|2536.91|2536.41|886
1710516000000|2024-03-15 15:20:00|2537.16|2536.66|2537.66|2537.16|2538.16|2537.66|2536.91|2536.41|561
1710516300000|2024-03-15 15:25:00|2537.78|2537.28|2539.41|2538.91|2539.66|2539.16|2537.41|2536.91|594
1710516600000|2024-03-15 15:30:00|2539.66|2539.16|2539.41|2538.91|2540.16|2539.66|2538.91|2538.41|798
1710516900000|2024-03-15 15:35:00|2539.16|2538.66|2539.41|2538.91|2540.16|2539.66|2538.41|2537.91|656
1710517200000|2024-03-15 15:40:00|2539.28|2538.78|2539.41|2538.91|2539.91|2539.41|2538.91|2538.41|441
1710517500000|2024-03-15 15:45:00|2539.66|2539.16|2539.66|2539.16|2539.91|2539.41|2538.91|2538.41|645
1710517800000|2024-03-15 15:50:00|2539.91|2539.41|2539.66|2539.16|2540.16|2539.66|2539.53|2539.03|643
1710518100000|2024-03-15 15:55:00|2539.91|2539.41|2538.41|2537.91|2540.66|2540.16|2538.16|2537.66|798
1710518400000|2024-03-15 16:00:00|2538.53|2538.03|2537.66|2537.16|2538.91|2538.41|2537.41|2536.91|848
1710518700000|2024-03-15 16:05:00|2537.53|2537.03|2536.91|2536.41|2537.66|2537.16|2536.66|2536.16|644
1710519000000|2024-03-15 16:10:00|2536.66|2536.16|2535.41|2534.91|2536.66|2536.16|2535.28|2534.78|805
1710519300000|2024-03-15 16:15:00|2535.66|2535.16|2533.16|2532.66|2535.91|2535.41|2532.91|2532.41|2386
1710519600000|2024-03-15 16:20:00|2533.41|2532.91|2533.32|2531.82|2533.91|2533.41|2532.16|2531.66|4111
1710519900000|2024-03-15 16:25:00|2533.33|2531.83|2532.7|2531.2|2533.35|2531.85|2531.96|2530.46|1905
1710520200000|2024-03-15 16:30:00|2532.69|2531.19|2531.86|2530.46|2534.36|2532.96|2531.73|2530.33|279
1710520500000|2024-03-15 16:35:00|2531.36|2529.96|2530.61|2529.21|2531.86|2530.46|2530.23|2528.83|115
1710520800000|2024-03-15 16:40:00|2529.86|2528.46|2529.98|2528.58|2530.23|2528.83|2529.36|2527.96|110
1710521100000|2024-03-15 16:45:00|2529.86|2528.46|2529.98|2528.58|2530.73|2529.33|2529.61|2528.21|1200
1710521400000|2024-03-15 16:50:00|2529.86|2528.46|2528.36|2526.96|2529.86|2528.46|2528.36|2526.96|67
1710521700000|2024-03-15 16:55:00|2528.11|2526.71|2528.06|2526.56|2528.98|2527.58|2527.23|2525.83|78
1710522000000|2024-03-15 17:00:00|2528.28|2526.78|2527.84|2526.34|2528.32|2526.82|2527.84|2526.34|0
1710522300000|2024-03-15 17:05:00|2528.28|2526.78|2530.57|2529.07|2530.58|2529.08|2527.84|2526.34|0
1710522600000|2024-03-15 17:10:00|2530.56|2529.06|2531.02|2529.52|2531.27|2529.77|2530.56|2529.06|0
1710522900000|2024-03-15 17:15:00|2531.03|2529.53|2530.13|2528.63|2531.04|2529.54|2529.68|2528.18|0
1710523200000|2024-03-15 17:20:00|2529.91|2528.41|2531.54|2530.04|2531.54|2530.04|2529.68|2528.18|0
1710523500000|2024-03-15 17:25:00|2531.55|2530.05|2531.05|2529.55|2531.99|2530.49|2531.04|2529.54|0
1710523800000|2024-03-15 17:30:00|2531.04|2529.54|2530.6|2529.1|2531.52|2530.02|2530.59|2529.09|0
1710524100000|2024-03-15 17:35:00|2530.61|2529.11|2531.53|2530.03|2531.53|2530.03|2530.15|2528.65|0
1710524400000|2024-03-15 17:40:00|2531.52|2530.02|2531.54|2530.04|2532.01|2530.51|2531.51|2530.01|0
1710524700000|2024-03-15 17:45:00|2531.09|2529.59|2530.16|2528.66|2531.54|2530.04|2530.16|2528.66|0
1710525000000|2024-03-15 17:50:00|2530.6|2529.1|2531.99|2530.49|2532|2530.5|2530.6|2529.1|0
1710525300000|2024-03-15 17:55:00|2532|2530.5|2532.93|2531.43|2532.94|2531.44|2531.56|2530.06|0
1710525600000|2024-03-15 18:00:00|2532.49|2530.99|2532.71|2531.21|2533.4|2531.9|2532.47|2530.97|0
1710525900000|2024-03-15 18:05:00|2532.49|2530.99|2531.78|2530.28|2532.49|2530.99|2531.54|2530.04|0
1710526200000|2024-03-15 18:10:00|2532|2530.5|2531.52|2530.02|2532.02|2530.52|2531.5|2530|0
1710526500000|2024-03-15 18:15:00|2531.53|2530.03|2532|2530.5|2532|2530.5|2531.51|2530.01|0
1710526800000|2024-03-15 18:20:00|2531.99|2530.49|2531.52|2530.02|2532.9|2531.4|2531.52|2530.02|0
1710527100000|2024-03-15 18:25:00|2531.53|2530.03|2531.97|2530.47|2531.98|2530.48|2531.04|2529.54|0
1710527400000|2024-03-15 18:30:00|2531.98|2530.48|2531.99|2530.49|2532.9|2531.4|2531.74|2530.24|0
1710527700000|2024-03-15 18:35:00|2531.98|2530.48|2533.37|2531.87|2533.37|2531.87|2531.52|2530.02|0
1710528000000|2024-03-15 18:40:00|2533.38|2531.88|2534.3|2532.8|2534.32|2532.82|2532.93|2531.43|0
1710528300000|2024-03-15 18:45:00|2534.29|2532.79|2532.46|2530.96|2534.3|2532.8|2532.23|2530.73|0
1710528600000|2024-03-15 18:50:00|2532.47|2530.97|2533.4|2531.9|2533.85|2532.35|2532.47|2530.97|0
1710528900000|2024-03-15 18:55:00|2532.96|2531.46|2533.4|2531.9|2534.31|2532.81|2532.95|2531.45|0
1710529200000|2024-03-15 19:00:00|2533.39|2531.89|2534.31|2532.81|2534.32|2532.82|2532.93|2531.43|0
1710529500000|2024-03-15 19:05:00|2534.3|2532.8|2533.36|2531.86|2534.75|2533.25|2533.36|2531.86|0
1710529800000|2024-03-15 19:10:00|2533.37|2531.87|2533.84|2532.34|2533.85|2532.35|2532.91|2531.41|0
1710530100000|2024-03-15 19:15:00|2533.85|2532.35|2533.37|2531.87|2533.85|2532.35|2532.91|2531.41|0
1710530400000|2024-03-15 19:20:00|2533.38|2531.88|2533.37|2531.87|2533.83|2532.33|2532.44|2530.94|0
1710530700000|2024-03-15 19:25:00|2533.38|2531.88|2533.84|2532.34|2534.77|2533.27|2533.37|2531.87|0
1710531000000|2024-03-15 19:30:00|2533.85|2532.35|2533.36|2531.86|2533.85|2532.35|2533.34|2531.84|0
1710531300000|2024-03-15 19:35:00|2533.37|2531.87|2532.44|2530.94|2533.83|2532.33|2532.43|2530.93|0
1710531600000|2024-03-15 19:40:00|2532.88|2531.38|2532.87|2531.37|2533.34|2531.84|2532.41|2530.91|0
1710531900000|2024-03-15 19:45:00|2532.86|2531.36|2534.25|2532.75|2534.25|2532.75|2532.86|2531.36|0
1710532200000|2024-03-15 19:50:00|2534.23|2532.73|2533.76|2532.26|2534.25|2532.75|2533.29|2531.79|0
1710532500000|2024-03-15 19:55:00|2533.75|2532.25|2534.67|2533.17|2535.14|2533.64|2533.28|2531.78|0
1710532800000|2024-03-15 20:00:00|2534.66|2533.16|2535.15|2533.65|2535.17|2533.67|2534.24|2532.74|0
1710533100000|2024-03-15 20:05:00|2535.14|2533.64|2535.13|2533.63|2535.15|2533.65|2535.12|2533.62|0
1710533400000|2024-03-15 20:10:00|2535.12|2533.62|2535.13|2533.63|2535.13|2533.63|2535.12|2533.62|0
1710533700000|2024-03-15 20:15:00|2535.12|2533.62|2535.12|2533.62|2535.12|2533.62|2535.11|2533.61|0
1710534000000|2024-03-15 20:20:00|2535.11|2533.61|2535.53|2534.03|2535.53|2534.03|2535.06|2533.56|0
1710534300000|2024-03-15 20:25:00|2535.54|2534.04|2535.95|2534.45|2535.96|2534.46|2535.5|2534|0
1710534600000|2024-03-15 20:30:00|2535.96|2534.46|2536.06|2534.56|2536.08|2534.58|2535.95|2534.45|0
1710534900000|2024-03-15 20:35:00|2536.05|2534.55|2536.05|2534.55|2536.06|2534.56|2535.61|2534.11|0
1710535200000|2024-03-15 20:40:00|2536.04|2534.54|2535.59|2534.09|2536.05|2534.55|2535.59|2534.09|0
1710535500000|2024-03-15 20:45:00|2535.6|2534.1|2535.5|2534|2535.6|2534.1|2535.5|2534|0
1710535800000|2024-03-15 20:50:00|2535.51|2534.01|2535.49|2533.99|2535.51|2534.01|2535.49|2533.99|0
1710536100000|2024-03-15 20:55:00|2535.5|2534|2535.93|2534.43|2535.94|2534.44|2535.48|2533.98|0
1710536400000|2024-03-15 21:00:00|2536|2534.5|2536|2534.5|2536|2534.5|2536|2534.5|0
1710712800000|2024-03-17 22:00:00|2536.73|2535.23|2536.96|2535.46|2537.19|2535.69|2536.59|2535.09|0
1710713100000|2024-03-17 22:05:00|2536.95|2535.45|2538.5|2537|2538.82|2537.32|2536.64|2535.14|0
1710713400000|2024-03-17 22:10:00|2538.54|2537.04|2539.04|2537.54|2539.14|2537.64|2538.36|2536.86|0
1710713700000|2024-03-17 22:15:00|2539.05|2537.55|2538.82|2537.32|2539.14|2537.64|2538.77|2537.27|0
1710714000000|2024-03-17 22:20:00|2538.86|2537.36|2539.68|2538.18|2539.77|2538.27|2538.68|2537.18|0
1710714300000|2024-03-17 22:25:00|2539.73|2538.23|2539.46|2537.96|2539.77|2538.27|2539.23|2537.73|0
1710714600000|2024-03-17 22:30:00|2539.59|2538.09|2538.91|2537.41|2539.59|2538.09|2538.82|2537.32|0
1710714900000|2024-03-17 22:35:00|2538.86|2537.36|2539.14|2537.64|2539.36|2537.86|2538.5|2537|0
1710715200000|2024-03-17 22:40:00|2539.18|2537.68|2538.68|2537.18|2539.23|2537.73|2538.68|2537.18|0
1710715500000|2024-03-17 22:45:00|2538.77|2537.27|2539.04|2537.54|2539.14|2537.64|2538.68|2537.18|0
1710715800000|2024-03-17 22:50:00|2538.95|2537.45|2537.95|2536.45|2539.04|2537.54|2537.81|2536.31|0
1710716100000|2024-03-17 22:55:00|2538|2536.5|2537.18|2535.68|2538.04|2536.54|2537.08|2535.58|0
1710716400000|2024-03-17 23:00:00|2537.27|2535.77|2536.67|2535.17|2537.59|2536.09|2536.63|2535.13|0
1710716700000|2024-03-17 23:05:00|2536.68|2535.18|2536.63|2535.13|2537.4|2535.9|2536.36|2534.86|0
1710717000000|2024-03-17 23:10:00|2536.72|2535.22|2536.4|2534.9|2536.72|2535.22|2536.13|2534.63|0
1710717300000|2024-03-17 23:15:00|2536.45|2534.95|2537.13|2535.63|2537.18|2535.68|2536.4|2534.9|0
1710717600000|2024-03-17 23:20:00|2537.08|2535.58|2537.18|2535.68|2537.27|2535.77|2536.95|2535.45|0
1710717900000|2024-03-17 23:25:00|2537.17|2535.67|2537.08|2535.58|2537.59|2536.09|2537.08|2535.58|0
1710718200000|2024-03-17 23:30:00|2537.09|2535.59|2537.31|2535.81|2537.81|2536.31|2537.08|2535.58|0
1710718500000|2024-03-17 23:35:00|2537.32|2535.82|2537.5|2536|2537.81|2536.31|2537.27|2535.77|0
1710718800000|2024-03-17 23:40:00|2537.49|2535.99|2537.27|2535.77|2537.49|2535.99|2536.99|2535.49|0
1710719100000|2024-03-17 23:45:00|2537.26|2535.76|2537.59|2536.09|2537.72|2536.22|2537.08|2535.58|0
1710719400000|2024-03-17 23:50:00|2537.58|2536.08|2537.27|2535.77|2538|2536.5|2537.27|2535.77|0
1710719700000|2024-03-17 23:55:00|2537.31|2535.81|2537.4|2535.9|2537.5|2536|2537.27|2535.77|0
1710720000000|2024-03-18 00:00:00|2537.27|2535.77|2536.54|2535.04|2537.27|2535.77|2536.54|2535.04|0
1710720300000|2024-03-18 00:05:00|2536.53|2535.03|2535.99|2534.49|2536.53|2535.03|2535.63|2534.13|0
1710720600000|2024-03-18 00:10:00|2535.85|2534.35|2536.95|2535.45|2536.95|2535.45|2535.85|2534.35|0
1710720900000|2024-03-18 00:15:00|2536.94|2535.44|2536.77|2535.27|2536.94|2535.44|2535.88|2534.38|0
1710721200000|2024-03-18 00:20:00|2536.76|2535.26|2535.87|2534.37|2536.77|2535.27|2535.87|2534.37|0
1710721500000|2024-03-18 00:25:00|2535.43|2533.93|2534.56|2533.06|2535.89|2534.39|2534.56|2533.06|0
1710721800000|2024-03-18 00:30:00|2535|2533.5|2535|2533.5|2535|2533.5|2534.54|2533.04|0
1710722100000|2024-03-18 00:35:00|2535.44|2533.94|2535|2533.5|2535.45|2533.95|2535|2533.5|0
1710722400000|2024-03-18 00:40:00|2535.44|2533.94|2535.9|2534.4|2535.9|2534.4|2535.44|2533.94|0
1710722700000|2024-03-18 00:45:00|2535.46|2533.96|2535.9|2534.4|2535.91|2534.41|2535.45|2533.95|0
1710723000000|2024-03-18 00:50:00|2535.91|2534.41|2535.46|2533.96|2535.91|2534.41|2535.46|2533.96|0
1710723300000|2024-03-18 00:55:00|2535.47|2533.97|2535.47|2533.97|2535.92|2534.42|2535.47|2533.97|0
1710723600000|2024-03-18 01:00:00|2535.91|2534.41|2535.47|2533.97|2535.92|2534.42|2535.46|2533.96|0
1710723900000|2024-03-18 01:05:00|2535.48|2533.98|2535.48|2533.98|2535.93|2534.43|2535.48|2533.98|0
1710724200000|2024-03-18 01:10:00|2535.49|2533.99|2535.49|2533.99|2535.94|2534.44|2535.48|2533.98|0
1710724500000|2024-03-18 01:15:00|2535.05|2533.55|2534.15|2532.65|2535.05|2533.55|2534.15|2532.65|0
1710724800000|2024-03-18 01:20:00|2533.71|2532.21|2534.59|2533.09|2534.59|2533.09|2533.69|2532.19|0
1710725100000|2024-03-18 01:25:00|2534.6|2533.1|2534.59|2533.09|2535.04|2533.54|2534.14|2532.64|0
1710725400000|2024-03-18 01:30:00|2534.6|2533.1|2535.05|2533.55|2535.49|2533.99|2534.59|2533.09|0
1710725700000|2024-03-18 01:35:00|2535.49|2533.99|2535.5|2534|2535.95|2534.45|2535.49|2533.99|0
1710726000000|2024-03-18 01:40:00|2535.51|2534.01|2535.5|2534|2535.95|2534.45|2535.5|2534|0
1710726300000|2024-03-18 01:45:00|2535.51|2534.01|2535.51|2534.01|2535.51|2534.01|2535.51|2534.01|0
1710726600000|2024-03-18 01:50:00|2535.52|2534.02|2535.96|2534.46|2535.96|2534.46|2535.5|2534|0
1710726900000|2024-03-18 01:55:00|2535.97|2534.47|2536.4|2534.9|2536.42|2534.92|2535.96|2534.46|0
1710727200000|2024-03-18 02:00:00|2536.41|2534.91|2535.97|2534.47|2536.87|2535.37|2535.97|2534.47|0
1710727500000|2024-03-18 02:05:00|2535.53|2534.03|2535.98|2534.48|2535.98|2534.48|2535.53|2534.03|0
1710727800000|2024-03-18 02:10:00|2535.97|2534.47|2535.98|2534.48|2536.43|2534.93|2535.97|2534.47|0
1710728100000|2024-03-18 02:15:00|2535.97|2534.47|2535.97|2534.47|2536.42|2534.92|2535.97|2534.47|0
1710728400000|2024-03-18 02:20:00|2535.98|2534.48|2536.43|2534.93|2536.44|2534.94|2535.98|2534.48|0
1710728700000|2024-03-18 02:25:00|2535.99|2534.49|2536.44|2534.94|2536.44|2534.94|2535.99|2534.49|0
1710729000000|2024-03-18 02:30:00|2536.43|2534.93|2536.88|2535.38|2536.88|2535.38|2535.98|2534.48|0
1710729300000|2024-03-18 02:35:00|2536.89|2535.39|2536.88|2535.38|2536.89|2535.39|2536.88|2535.38|0
1710729600000|2024-03-18 02:40:00|2536.44|2534.94|2536.44|2534.94|2536.44|2534.94|2536.44|2534.94|0
1710729900000|2024-03-18 02:45:00|2536.45|2534.95|2536.89|2535.39|2536.89|2535.39|2536.45|2534.95|0
1710730200000|2024-03-18 02:50:00|2536.9|2535.4|2536.45|2534.95|2536.9|2535.4|2536.44|2534.94|0
1710730800000|2024-03-18 03:00:00|2536.89|2535.39|2536.9|2535.4|2537.35|2535.85|2536.89|2535.39|0
1710731100000|2024-03-18 03:05:00|2536.89|2535.39|2537.35|2535.85|2537.35|2535.85|2536.89|2535.39|0
1710731400000|2024-03-18 03:10:00|2537.36|2535.86|2537.35|2535.85|2537.36|2535.86|2536.9|2535.4|0
1710731700000|2024-03-18 03:15:00|2537.36|2535.86|2537.35|2535.85|2537.36|2535.86|2537.35|2535.85|0
1710732300000|2024-03-18 03:25:00|2537.36|2535.86|2537.35|2535.85|2537.36|2535.86|2536.91|2535.41|0
1710732600000|2024-03-18 03:30:00|2537.36|2535.86|2536.9|2535.4|2537.36|2535.86|2536.9|2535.4|0
1710732900000|2024-03-18 03:35:00|2537.35|2535.85|2536.9|2535.4|2537.35|2535.85|2536.9|2535.4|0
1710733200000|2024-03-18 03:40:00|2536.89|2535.39|2536.45|2534.95|2536.89|2535.39|2536.44|2534.94|0
1710733500000|2024-03-18 03:45:00|2536.9|2535.4|2536.9|2535.4|2536.9|2535.4|2536.45|2534.95|0
1710733800000|2024-03-18 03:50:00|2536.45|2534.95|2536.46|2534.96|2536.46|2534.96|2536.45|2534.95|0
1710734100000|2024-03-18 03:55:00|2536.45|2534.95|2536.91|2535.41|2536.91|2535.41|2536.45|2534.95|0
1710734400000|2024-03-18 04:00:00|2536.9|2535.4|2536.91|2535.41|2536.91|2535.41|2536.46|2534.96|0
1710734700000|2024-03-18 04:05:00|2536.9|2535.4|2536.92|2535.42|2536.92|2535.42|2536.9|2535.4|0
1710735000000|2024-03-18 04:10:00|2537.36|2535.86|2537.37|2535.87|2537.37|2535.87|2537.36|2535.86|0
1710735300000|2024-03-18 04:15:00|2537.36|2535.86|2537.36|2535.86|2537.37|2535.87|2537.36|2535.86|0
1710735600000|2024-03-18 04:20:00|2537.37|2535.87|2537.29|2535.79|2537.37|2535.87|2537.28|2535.78|0
1710735900000|2024-03-18 04:25:00|2537.28|2535.78|2537.73|2536.23|2537.73|2536.23|2537.28|2535.78|0
1710736200000|2024-03-18 04:30:00|2537.74|2536.24|2538.18|2536.68|2538.19|2536.69|2537.73|2536.23|0
1710736500000|2024-03-18 04:35:00|2537.74|2536.24|2538.18|2536.68|2538.18|2536.68|2537.73|2536.23|0
1710736800000|2024-03-18 04:40:00|2538.19|2536.69|2537.74|2536.24|2538.19|2536.69|2537.74|2536.24|0
1710737100000|2024-03-18 04:45:00|2537.73|2536.23|2537.73|2536.23|2537.74|2536.24|2537.73|2536.23|0
1710737400000|2024-03-18 04:50:00|2537.74|2536.24|2537.77|2536.27|2538.21|2536.71|2537.73|2536.23|0
1710737700000|2024-03-18 04:55:00|2537.76|2536.26|2537.77|2536.27|2537.77|2536.27|2537.76|2536.26|0
1710738000000|2024-03-18 05:00:00|2537.76|2536.26|2538.21|2536.71|2538.21|2536.71|2537.76|2536.26|0
1710738300000|2024-03-18 05:05:00|2538.22|2536.72|2538.21|2536.71|2538.22|2536.72|2538.21|2536.71|0
1710738600000|2024-03-18 05:10:00|2538.22|2536.72|2538.22|2536.72|2538.22|2536.72|2538.21|2536.71|0
1710738900000|2024-03-18 05:15:00|2538.21|2536.71|2538.21|2536.71|2538.22|2536.72|2538.21|2536.71|0
1710739200000|2024-03-18 05:20:00|2538.22|2536.72|2538.21|2536.71|2538.22|2536.72|2538.21|2536.71|0
1710739500000|2024-03-18 05:25:00|2538.22|2536.72|2538.67|2537.17|2538.67|2537.17|2538.22|2536.72|0
1710739800000|2024-03-18 05:30:00|2538.68|2537.18|2538.67|2537.17|2538.68|2537.18|2538.22|2536.72|0
1710740100000|2024-03-18 05:35:00|2538.66|2537.16|2538.66|2537.16|2538.66|2537.16|2538.66|2537.16|0
1710740400000|2024-03-18 05:40:00|2538.67|2537.17|2538.66|2537.16|2538.67|2537.17|2538.66|2537.16|0
1710740700000|2024-03-18 05:45:00|2538.67|2537.17|2538.65|2537.15|2538.67|2537.17|2538.65|2537.15|0
1710741000000|2024-03-18 05:50:00|2538.67|2537.17|2538.67|2537.17|2538.67|2537.17|2538.67|2537.17|0
1710741600000|2024-03-18 06:00:00|2538.66|2537.16|2539.11|2537.61|2539.12|2537.62|2538.66|2537.16|0
1710741900000|2024-03-18 06:05:00|2539.12|2537.62|2539.03|2537.53|2539.13|2537.63|2539.03|2537.53|0
1710742200000|2024-03-18 06:10:00|2539.04|2537.54|2539.52|2538.02|2539.52|2538.02|2539.03|2537.53|0
1710742500000|2024-03-18 06:15:00|2539.07|2537.57|2539.06|2537.56|2539.07|2537.57|2539.06|2537.56|0
1710742800000|2024-03-18 06:20:00|2539.07|2537.57|2539.5|2538|2539.51|2538.01|2539.06|2537.56|0
1710743100000|2024-03-18 06:25:00|2539.51|2538.01|2539.49|2537.99|2539.51|2538.01|2539.49|2537.99|0
1710743400000|2024-03-18 06:30:00|2539.5|2538|2539.92|2538.42|2539.92|2538.42|2539.49|2537.99|0
1710743700000|2024-03-18 06:35:00|2539.91|2538.41|2539|2537.5|2539.91|2538.41|2539|2537.5|0
1710744000000|2024-03-18 06:40:00|2538.98|2537.48|2538.99|2537.49|2538.99|2537.49|2538.98|2537.48|0
1710744300000|2024-03-18 06:45:00|2538.98|2537.48|2539|2537.5|2539|2537.5|2538.98|2537.48|0
1710744600000|2024-03-18 06:50:00|2538.99|2537.49|2538.99|2537.49|2539|2537.5|2538.98|2537.48|0
1710744900000|2024-03-18 06:55:00|2538.98|2537.48|2538.98|2537.48|2538.99|2537.49|2538.98|2537.48|0
1710745200000|2024-03-18 07:00:00|2538.54|2537.04|2538.52|2537.02|2538.55|2537.05|2537.65|2536.15|0
1710745500000|2024-03-18 07:05:00|2538.08|2536.58|2536.3|2534.8|2538.52|2537.02|2535.86|2534.36|0
1710745800000|2024-03-18 07:10:00|2535.86|2534.36|2535.86|2534.36|2536.31|2534.81|2535.85|2534.35|0
1710746100000|2024-03-18 07:15:00|2535.87|2534.37|2535.42|2533.92|2536.31|2534.81|2535.41|2533.91|0
1710746400000|2024-03-18 07:20:00|2535.86|2534.36|2535.43|2533.93|2536.33|2534.83|2535.43|2533.93|0
1710746700000|2024-03-18 07:25:00|2535.65|2534.15|2535.84|2534.34|2535.88|2534.38|2535.43|2533.93|0
1710747000000|2024-03-18 07:30:00|2535.82|2534.32|2535.61|2534.21|2535.83|2534.33|2533.86|2532.46|15
1710747300000|2024-03-18 07:35:00|2536.36|2534.96|2538.11|2536.71|2538.11|2536.71|2536.36|2534.96|17
1710747600000|2024-03-18 07:40:00|2537.86|2536.46|2539.61|2538.21|2540.11|2538.71|2537.73|2536.33|9
1710747900000|2024-03-18 07:45:00|2539.36|2537.96|2539.36|2537.96|2539.98|2538.58|2538.86|2537.46|8
1710748200000|2024-03-18 07:50:00|2538.86|2537.46|2537.98|2536.58|2539.23|2537.83|2537.23|2535.83|15
1710748500000|2024-03-18 07:55:00|2538.03|2536.53|2536.25|2534.75|2538.04|2536.54|2535.81|2534.31|0
1710748800000|2024-03-18 08:00:00|2536.24|2534.74|2529.53|2529.03|2536.53|2536.03|2527.91|2527.41|3117
1710749100000|2024-03-18 08:05:00|2529.16|2528.66|2532.78|2532.28|2534.91|2534.41|2529.16|2528.66|2104
1710749400000|2024-03-18 08:10:00|2532.66|2532.16|2534.16|2533.66|2534.91|2534.41|2532.66|2532.16|1257
1710749700000|2024-03-18 08:15:00|2534.41|2533.91|2530.28|2529.78|2534.66|2534.16|2529.91|2529.41|1167
1710750000000|2024-03-18 08:20:00|2530.41|2529.91|2529.91|2529.41|2532.41|2531.91|2529.41|2528.91|1389
1710750300000|2024-03-18 08:25:00|2530.03|2529.53|2526.16|2525.66|2530.41|2529.91|2526.16|2525.66|1064
1710750600000|2024-03-18 08:30:00|2525.91|2525.41|2524.41|2523.91|2526.66|2526.16|2524.41|2523.91|1556
1710750900000|2024-03-18 08:35:00|2524.66|2524.16|2525.66|2525.16|2525.91|2525.41|2524.41|2523.91|992
1710751200000|2024-03-18 08:40:00|2525.41|2524.91|2525.16|2524.66|2526.41|2525.91|2524.41|2523.91|1065
1710751500000|2024-03-18 08:45:00|2525.28|2524.78|2523.41|2522.91|2525.41|2524.91|2522.28|2521.78|1213
1710751800000|2024-03-18 08:50:00|2523.66|2523.16|2526.41|2525.91|2526.41|2525.91|2523.66|2523.16|1127
1710752100000|2024-03-18 08:55:00|2526.16|2525.66|2526.16|2525.66|2526.91|2526.41|2524.41|2523.91|1042
1710752400000|2024-03-18 09:00:00|2526.41|2525.91|2525.16|2524.66|2527.91|2527.41|2525.16|2524.66|1129
1710752700000|2024-03-18 09:05:00|2525.41|2524.91|2523.91|2523.41|2525.66|2525.16|2523.66|2523.16|1047
1710753000000|2024-03-18 09:10:00|2524.16|2523.66|2523.83|2523.33|2524.66|2524.16|2523.16|2522.66|834
1710753300000|2024-03-18 09:15:00|2523.58|2523.08|2521.43|2520.93|2523.68|2523.18|2521.43|2520.93|957
1710753600000|2024-03-18 09:20:00|2521.18|2520.68|2522.68|2522.18|2522.68|2522.18|2520.18|2519.68|800
1710753900000|2024-03-18 09:25:00|2522.93|2522.43|2524.93|2524.43|2525.43|2524.93|2522.8|2522.3|867
1710754200000|2024-03-18 09:30:00|2524.68|2524.18|2527.18|2526.68|2527.18|2526.68|2524.68|2524.18|630
1710754500000|2024-03-18 09:35:00|2527.3|2526.8|2526.93|2526.43|2527.3|2526.8|2526.18|2525.68|548
1710754800000|2024-03-18 09:40:00|2527.05|2526.55|2526.05|2525.55|2527.18|2526.68|2525.43|2524.93|569
1710755100000|2024-03-18 09:45:00|2525.93|2525.43|2524.68|2524.18|2526.68|2526.18|2524.18|2523.68|802
1710755400000|2024-03-18 09:50:00|2524.8|2524.3|2522.43|2521.93|2525.43|2524.93|2522.18|2521.68|995
1710755700000|2024-03-18 09:55:00|2522.68|2522.18|2522.55|2522.05|2523.43|2522.93|2522.43|2521.93|755
1710756000000|2024-03-18 10:00:00|2522.68|2522.18|2522.18|2521.68|2523.93|2523.43|2521.8|2521.3|809
1710756300000|2024-03-18 10:05:00|2522.43|2521.93|2519.93|2519.43|2522.43|2521.93|2519.93|2519.43|966
1710756600000|2024-03-18 10:10:00|2520.18|2519.68|2523.05|2522.55|2523.93|2523.43|2519.93|2519.43|647
1710756900000|2024-03-18 10:15:00|2522.93|2522.43|2520.43|2519.93|2523.43|2522.93|2520.43|2519.93|585
1710757200000|2024-03-18 10:20:00|2520.55|2520.05|2521.68|2521.18|2522.18|2521.68|2520.43|2519.93|370
1710757500000|2024-03-18 10:25:00|2521.93|2521.43|2521.68|2521.18|2522.18|2521.68|2520.43|2519.93|358
1710757800000|2024-03-18 10:30:00|2521.93|2521.43|2521.68|2521.18|2522.18|2521.68|2520.68|2520.18|479
1710758100000|2024-03-18 10:35:00|2521.43|2520.93|2521.43|2520.93|2522.68|2522.18|2521.43|2520.93|549
1710758400000|2024-03-18 10:40:00|2521.68|2521.18|2520.93|2520.43|2522.18|2521.68|2520.8|2520.3|462
1710758700000|2024-03-18 10:45:00|2521.18|2520.68|2519.3|2518.8|2521.18|2520.68|2519.18|2518.68|666
1710759000000|2024-03-18 10:50:00|2519.43|2518.93|2520.68|2520.18|2520.68|2520.18|2519.18|2518.68|421
1710759300000|2024-03-18 10:55:00|2520.43|2519.93|2522.05|2521.55|2522.05|2521.55|2520.43|2519.93|406
1710759600000|2024-03-18 11:00:00|2522.18|2521.68|2522.43|2521.93|2522.68|2522.18|2521.43|2520.93|511
1710759900000|2024-03-18 11:05:00|2522.68|2522.18|2522.18|2521.68|2522.93|2522.43|2521.68|2521.18|386
1710760200000|2024-03-18 11:10:00|2522.05|2521.55|2521.93|2521.43|2522.18|2521.68|2520.68|2520.18|296
1710760500000|2024-03-18 11:15:00|2522.18|2521.68|2523.68|2523.18|2523.93|2523.43|2521.93|2521.43|467
1710760800000|2024-03-18 11:20:00|2523.8|2523.3|2524.43|2523.93|2524.55|2524.05|2523.43|2522.93|564
1710761100000|2024-03-18 11:25:00|2524.68|2524.18|2524.18|2523.68|2524.68|2524.18|2523.43|2522.93|413
1710761400000|2024-03-18 11:30:00|2523.93|2523.43|2523.93|2523.43|2524.93|2524.43|2523.43|2522.93|656
1710761700000|2024-03-18 11:35:00|2524.05|2523.55|2522.43|2521.93|2524.18|2523.68|2522.43|2521.93|383
1710762000000|2024-03-18 11:40:00|2522.68|2522.18|2521.43|2520.93|2522.68|2522.18|2521.05|2520.55|500
1710762300000|2024-03-18 11:45:00|2521.18|2520.68|2521.68|2521.18|2523.18|2522.68|2521.18|2520.68|386
1710762600000|2024-03-18 11:50:00|2521.93|2521.43|2522.18|2521.68|2522.43|2521.93|2521.43|2520.93|309
1710762900000|2024-03-18 11:55:00|2521.93|2521.43|2520.18|2519.68|2521.93|2521.43|2520.05|2519.55|417
1710763200000|2024-03-18 12:00:00|2519.93|2519.43|2521.3|2520.8|2521.68|2521.18|2519.43|2518.93|580
1710763500000|2024-03-18 12:05:00|2521.18|2520.68|2521.93|2521.43|2522.68|2522.18|2520.93|2520.43|591
1710763800000|2024-03-18 12:10:00|2521.68|2521.18|2520.18|2519.68|2521.68|2521.18|2519.93|2519.43|475
1710764100000|2024-03-18 12:15:00|2519.93|2519.43|2519.18|2518.68|2520.43|2519.93|2519.18|2518.68|584
1710764400000|2024-03-18 12:20:00|2519.05|2518.55|2517.93|2517.43|2519.43|2518.93|2517.68|2517.18|835
1710764700000|2024-03-18 12:25:00|2518.05|2517.55|2518.43|2517.93|2519.05|2518.55|2517.68|2517.18|501
1710765000000|2024-03-18 12:30:00|2518.68|2518.18|2517.05|2516.55|2520.43|2519.93|2516.3|2515.8|876
1710765300000|2024-03-18 12:35:00|2517.18|2516.68|2519.93|2519.43|2520.43|2519.93|2516.55|2516.05|495
1710765600000|2024-03-18 12:40:00|2520.18|2519.68|2517.93|2517.43|2520.43|2519.93|2517.93|2517.43|502
1710765900000|2024-03-18 12:45:00|2517.8|2517.3|2516.33|2515.83|2517.8|2517.3|2515.2|2514.7|1809
1710766200000|2024-03-18 12:50:00|2516.58|2516.08|2518.08|2517.58|2518.83|2518.33|2515.95|2515.45|741
1710766500000|2024-03-18 12:55:00|2518.33|2517.83|2517.83|2517.33|2519.33|2518.83|2517.58|2517.08|376
1710766800000|2024-03-18 13:00:00|2517.95|2517.45|2519.08|2518.58|2519.33|2518.83|2517.58|2517.08|408
1710767100000|2024-03-18 13:05:00|2518.95|2518.45|2518.83|2518.33|2519.33|2518.83|2518.08|2517.58|431
1710767400000|2024-03-18 13:10:00|2519.08|2518.58|2519.58|2519.08|2519.7|2519.2|2518.58|2518.08|433
1710767700000|2024-03-18 13:15:00|2519.33|2518.83|2519.2|2518.7|2520.08|2519.58|2518.83|2518.33|616
1710768000000|2024-03-18 13:20:00|2519.08|2518.58|2518.33|2517.83|2519.58|2519.08|2517.58|2517.08|657
1710768300000|2024-03-18 13:25:00|2518.08|2517.58|2518.83|2518.33|2520.08|2519.58|2518.08|2517.58|724
1710768600000|2024-03-18 13:30:00|2518.58|2518.08|2519.08|2518.58|2519.33|2518.83|2518.08|2517.58|751
1710768900000|2024-03-18 13:35:00|2518.83|2518.33|2514.28|2513.78|2519.33|2518.83|2514.28|2513.78|891
1710769200000|2024-03-18 13:40:00|2514.53|2514.03|2514.42|2513.92|2516.17|2515.67|2514.28|2513.78|666
1710769500000|2024-03-18 13:45:00|2514.67|2514.17|2511.92|2511.42|2514.67|2514.17|2510.92|2510.42|1105
1710769800000|2024-03-18 13:50:00|2512.04|2511.54|2512.42|2511.92|2512.67|2512.17|2511.67|2511.17|646
1710770100000|2024-03-18 13:55:00|2512.54|2512.04|2512.17|2511.67|2512.92|2512.42|2511.67|2511.17|733
1710770400000|2024-03-18 14:00:00|2512.29|2511.79|2509.48|2508.98|2512.42|2511.92|2509.48|2508.98|1827
1710770700000|2024-03-18 14:05:00|2509.23|2508.73|2510.48|2509.98|2510.73|2510.23|2508.48|2507.98|1161
1710771000000|2024-03-18 14:10:00|2510.23|2509.73|2509.82|2509.32|2511.73|2511.23|2509.57|2509.07|1206
1710771300000|2024-03-18 14:15:00|2509.57|2509.07|2508.82|2508.32|2509.57|2509.07|2507.57|2507.07|1353
1710771600000|2024-03-18 14:20:00|2509.07|2508.57|2508.07|2507.57|2509.32|2508.82|2507.57|2507.07|933
1710771900000|2024-03-18 14:25:00|2508.32|2507.82|2508.57|2508.07|2509.82|2509.32|2508.32|2507.82|863
1710772200000|2024-03-18 14:30:00|2508.82|2508.32|2509.57|2509.07|2510.07|2509.57|2508.82|2508.32|874
1710772500000|2024-03-18 14:35:00|2509.44|2508.94|2506.82|2506.32|2509.44|2508.94|2506.82|2506.32|1183
1710772800000|2024-03-18 14:40:00|2507.07|2506.57|2506.07|2505.57|2507.82|2507.32|2505.57|2505.07|1307
1710773100000|2024-03-18 14:45:00|2505.82|2505.32|2506.82|2506.32|2507.07|2506.57|2505.32|2504.82|926
1710773400000|2024-03-18 14:50:00|2507.07|2506.57|2505.82|2505.32|2507.57|2507.07|2505.32|2504.82|1080
1710773700000|2024-03-18 14:55:00|2505.57|2505.07|2505.57|2505.07|2506.07|2505.57|2504.82|2504.32|1564
1710774000000|2024-03-18 15:00:00|2505.32|2504.82|2505.57|2505.07|2506.57|2506.07|2504.07|2503.57|1758
1710774300000|2024-03-18 15:05:00|2505.82|2505.32|2505.82|2505.32|2506.07|2505.57|2505.32|2504.82|775
1710774600000|2024-03-18 15:10:00|2505.84|2505.34|2504.34|2503.84|2506.46|2505.96|2504.09|2503.59|907
1710774900000|2024-03-18 15:15:00|2504.59|2504.09|2504.84|2504.34|2505.84|2505.34|2504.09|2503.59|885
1710775200000|2024-03-18 15:20:00|2505.09|2504.59|2503.09|2502.59|2505.34|2504.84|2502.84|2502.34|1540
1710775500000|2024-03-18 15:25:00|2503.34|2502.84|2504.59|2504.09|2504.84|2504.34|2502.84|2502.34|848
1710775800000|2024-03-18 15:30:00|2504.71|2504.21|2503.09|2502.59|2504.71|2504.21|2502.84|2502.34|858
1710776100000|2024-03-18 15:35:00|2502.96|2502.46|2504.09|2503.59|2504.34|2503.84|2502.59|2502.09|1003
1710776400000|2024-03-18 15:40:00|2504.34|2503.84|2503.71|2503.21|2505.34|2504.84|2502.84|2502.34|858
1710776700000|2024-03-18 15:45:00|2503.84|2503.34|2502.84|2502.34|2504.59|2504.09|2502.59|2502.09|765
1710777000000|2024-03-18 15:50:00|2502.96|2502.46|2502.59|2502.09|2503.96|2503.46|2502.59|2502.09|814
1710777300000|2024-03-18 15:55:00|2502.71|2502.21|2504.59|2504.09|2504.84|2504.34|2502.59|2502.09|805
1710777600000|2024-03-18 16:00:00|2504.34|2503.84|2504.34|2503.84|2505.09|2504.59|2503.84|2503.34|908
1710777900000|2024-03-18 16:05:00|2504.59|2504.09|2506.09|2505.59|2506.34|2505.84|2504.34|2503.84|800
1710778200000|2024-03-18 16:10:00|2505.84|2505.34|2505.59|2505.09|2506.34|2505.84|2504.71|2504.21|1666
1710778500000|2024-03-18 16:15:00|2505.34|2504.84|2503.71|2503.21|2505.59|2505.09|2503.34|2502.84|2585
1710778800000|2024-03-18 16:20:00|2503.84|2503.34|2502.58|2501.08|2504.34|2503.84|2501.84|2501.08|3663
1710779100000|2024-03-18 16:25:00|2502.59|2501.09|2502.13|2500.63|2502.59|2501.09|2502.12|2500.62|1556
1710779400000|2024-03-18 16:30:00|2502.14|2500.64|2502.16|2500.76|2502.79|2501.39|2500.91|2499.51|292
1710779700000|2024-03-18 16:35:00|2502.29|2500.89|2500.04|2498.64|2502.79|2501.39|2499.79|2498.39|369
1710780000000|2024-03-18 16:40:00|2500.16|2498.76|2501.66|2500.26|2501.66|2500.26|2500.16|2498.76|50
1710780300000|2024-03-18 16:45:00|2501.29|2499.89|2501.66|2500.26|2502.54|2501.14|2500.54|2499.14|1150
1710780600000|2024-03-18 16:50:00|2500.54|2499.14|2501.04|2499.64|2501.04|2499.64|2500.41|2499.01|32
1710780900000|2024-03-18 16:55:00|2501.16|2499.76|2500.59|2499.09|2501.29|2499.89|2499.66|2498.26|34
1710781200000|2024-03-18 17:00:00|2500.58|2499.08|2500.58|2499.08|2501.47|2499.97|2500.57|2499.07|0
1710781500000|2024-03-18 17:05:00|2500.57|2499.07|2500.61|2499.11|2501.07|2499.57|2500.57|2499.07|0
1710781800000|2024-03-18 17:10:00|2500.6|2499.1|2501.05|2499.55|2501.05|2499.55|2500.59|2499.09|0
1710782100000|2024-03-18 17:15:00|2501.04|2499.54|2501.15|2499.65|2501.16|2499.66|2500.7|2499.2|0
1710782400000|2024-03-18 17:20:00|2501.16|2499.66|2502.07|2500.57|2502.08|2500.58|2501.16|2499.66|0
1710782700000|2024-03-18 17:25:00|2502.08|2500.58|2502.54|2501.04|2502.54|2501.04|2501.62|2500.12|0
1710783000000|2024-03-18 17:30:00|2502.53|2501.03|2502.06|2500.56|2502.54|2501.04|2501.61|2500.11|0
1710783300000|2024-03-18 17:35:00|2502.05|2500.55|2500.69|2499.19|2502.06|2500.56|2500.68|2499.18|0
1710783600000|2024-03-18 17:40:00|2500.7|2499.2|2500.69|2499.19|2500.7|2499.2|2500.23|2498.73|0
1710783900000|2024-03-18 17:45:00|2500.68|2499.18|2501.15|2499.65|2501.15|2499.65|2500.24|2498.74|0
1710784200000|2024-03-18 17:50:00|2501.16|2499.66|2501.13|2499.63|2501.16|2499.66|2500.68|2499.18|0
1710784500000|2024-03-18 17:55:00|2501.12|2499.62|2502.04|2500.54|2502.05|2500.55|2500.68|2499.18|0
1710784800000|2024-03-18 18:00:00|2502.05|2500.55|2502.12|2500.62|2502.13|2500.63|2501.6|2500.1|0
1710785100000|2024-03-18 18:05:00|2501.9|2500.4|2502.13|2500.63|2502.14|2500.64|2501.66|2500.16|0
1710785400000|2024-03-18 18:10:00|2502.14|2500.64|2502.12|2500.62|2503.03|2501.53|2502.11|2500.61|0
1710785700000|2024-03-18 18:15:00|2502.09|2500.59|2502.99|2501.49|2503|2501.5|2502.08|2500.58|0
1710786000000|2024-03-18 18:20:00|2503|2501.5|2502.98|2501.48|2503|2501.5|2502.08|2500.58|0
1710786300000|2024-03-18 18:25:00|2502.99|2501.49|2503.91|2502.41|2504.34|2502.84|2502.98|2501.48|0
1710786600000|2024-03-18 18:30:00|2503.9|2502.4|2503.91|2502.41|2503.91|2502.41|2503.45|2501.95|0
1710786900000|2024-03-18 18:35:00|2503.9|2502.4|2503.9|2502.4|2504.36|2502.86|2503.89|2502.39|0
1710787200000|2024-03-18 18:40:00|2503.89|2502.39|2502.49|2500.99|2503.9|2502.4|2501.58|2500.08|0
1710787500000|2024-03-18 18:45:00|2502.5|2501|2502.96|2501.46|2502.96|2501.46|2501.6|2500.1|0
1710787800000|2024-03-18 18:50:00|2502.95|2501.45|2503.83|2502.33|2503.84|2502.34|2502.5|2501|0
1710788100000|2024-03-18 18:55:00|2503.82|2502.32|2503.78|2502.28|2503.83|2502.33|2503.34|2501.84|0
1710788400000|2024-03-18 19:00:00|2503.34|2501.84|2503.36|2501.86|2503.81|2502.31|2503.32|2501.82|0
1710788700000|2024-03-18 19:05:00|2503.35|2501.85|2503.83|2502.33|2504.29|2502.79|2503.34|2501.84|0
1710789000000|2024-03-18 19:10:00|2503.84|2502.34|2503.39|2501.89|2504.07|2502.57|2503.39|2501.89|0
1710789300000|2024-03-18 19:15:00|2503.83|2502.33|2503.84|2502.34|2503.85|2502.35|2503.39|2501.89|0
1710789600000|2024-03-18 19:20:00|2503.83|2502.33|2503.41|2501.91|2503.88|2502.38|2503.39|2501.89|0
1710789900000|2024-03-18 19:25:00|2503.42|2501.92|2503.41|2501.91|2503.43|2501.93|2503.39|2501.89|0
1710790200000|2024-03-18 19:30:00|2503.4|2501.9|2503.44|2501.94|2503.45|2501.95|2503.4|2501.9|0
1710790500000|2024-03-18 19:35:00|2503.43|2501.93|2502.95|2501.45|2503.44|2501.94|2502.95|2501.45|0
1710790800000|2024-03-18 19:40:00|2502.96|2501.46|2502.96|2501.46|2503.4|2501.9|2502.94|2501.44|0
1710791100000|2024-03-18 19:45:00|2502.95|2501.45|2502.95|2501.45|2503.41|2501.91|2502.94|2501.44|0
1710791400000|2024-03-18 19:50:00|2502.93|2501.43|2501.09|2499.59|2502.93|2501.43|2501.08|2499.58|0
1710791700000|2024-03-18 19:55:00|2501.1|2499.6|2501.54|2500.04|2502.01|2500.51|2501.05|2499.55|0
1710792000000|2024-03-18 20:00:00|2501.55|2500.05|2501|2499.5|2501.55|2500.05|2500.85|2499.35|0
1710792300000|2024-03-18 20:05:00|2501.01|2499.51|2501.16|2499.66|2501.48|2499.98|2500.72|2499.22|0
1710792600000|2024-03-18 20:10:00|2501.15|2499.65|2500.72|2499.22|2501.15|2499.65|2500.71|2499.21|0
1710792900000|2024-03-18 20:15:00|2500.73|2499.23|2500.7|2499.2|2500.73|2499.23|2500.23|2498.73|0
1710793200000|2024-03-18 20:20:00|2500.69|2499.19|2500.25|2498.75|2500.7|2499.2|2500.23|2498.73|0
1710793500000|2024-03-18 20:25:00|2500.24|2498.74|2501.15|2499.65|2501.18|2499.68|2500.24|2498.74|0
1710793800000|2024-03-18 20:30:00|2501.16|2499.66|2501.16|2499.66|2501.17|2499.67|2501.14|2499.64|0
1710794100000|2024-03-18 20:35:00|2501.17|2499.67|2501.14|2499.64|2501.17|2499.67|2500.7|2499.2|0
1710794400000|2024-03-18 20:40:00|2501.15|2499.65|2501.15|2499.65|2501.16|2499.66|2501.14|2499.64|0
1710794700000|2024-03-18 20:45:00|2501.14|2499.64|2501.15|2499.65|2501.16|2499.66|2501.14|2499.64|0
1710795000000|2024-03-18 20:50:00|2501.14|2499.64|2500.7|2499.2|2501.15|2499.65|2500.7|2499.2|0
1710795300000|2024-03-18 20:55:00|2501.14|2499.64|2500.28|2498.78|2501.14|2499.64|2500.26|2498.76|0
1710795600000|2024-03-18 21:00:00|2500.45|2498.95|2500.24|2498.74|2500.73|2499.23|2500.24|2498.74|0
1710795900000|2024-03-18 21:05:00|2500.19|2498.69|2499.83|2498.33|2500.19|2498.69|2499.69|2498.19|0
1710796200000|2024-03-18 21:10:00|2499.79|2498.29|2499.74|2498.24|2499.92|2498.42|2499.6|2498.1|0
1710796500000|2024-03-18 21:15:00|2499.69|2498.19|2499.97|2498.47|2500.1|2498.6|2499.47|2497.97|0
1710796800000|2024-03-18 21:20:00|2500.05|2498.55|2500.42|2498.92|2500.46|2498.96|2500.01|2498.51|0
1710797100000|2024-03-18 21:25:00|2500.55|2499.05|2500.51|2499.01|2500.69|2499.19|2500.37|2498.87|0
1710797400000|2024-03-18 21:30:00|2500.55|2499.05|2500.51|2499.01|2500.6|2499.1|2500.46|2498.96|0
1710797700000|2024-03-18 21:35:00|2500.46|2498.96|2500.33|2498.83|2500.51|2499.01|2500.33|2498.83|0
1710798000000|2024-03-18 21:40:00|2500.37|2498.87|2500.28|2498.78|2500.37|2498.87|2500.28|2498.78|0
1710798300000|2024-03-18 21:45:00|2500.33|2498.83|2500.28|2498.78|2500.33|2498.83|2500.28|2498.78|0
1710798600000|2024-03-18 21:50:00|2500.24|2498.74|2500.06|2498.56|2500.28|2498.78|2499.47|2497.97|0
1710798900000|2024-03-18 21:55:00|2500.05|2498.55|2500.06|2498.56|2500.28|2498.78|2499.79|2498.29|0
1710799200000|2024-03-18 22:00:00|2500.05|2498.55|2500.09|2498.59|2500.95|2499.45|2498.79|2497.29|0
1710799500000|2024-03-18 22:05:00|2500.18|2498.68|2500|2498.5|2500.45|2498.95|2499.64|2498.14|0
1710799800000|2024-03-18 22:10:00|2499.91|2498.41|2500|2498.5|2500.45|2498.95|2499.91|2498.41|0
1710800100000|2024-03-18 22:15:00|2499.91|2498.41|2500.27|2498.77|2500.63|2499.13|2499.68|2498.18|0
1710800400000|2024-03-18 22:20:00|2500.23|2498.73|2500.09|2498.59|2500.32|2498.82|2499.95|2498.45|0
1710800700000|2024-03-18 22:25:00|2500|2498.5|2500.09|2498.59|2500.54|2499.04|2500|2498.5|0
1710801000000|2024-03-18 22:30:00|2500.05|2498.55|2499.28|2497.78|2500.09|2498.59|2499.28|2497.78|0
1710801300000|2024-03-18 22:35:00|2499.19|2497.69|2499.71|2498.21|2499.8|2498.3|2499.05|2497.55|0
1710801600000|2024-03-18 22:40:00|2499.7|2498.2|2499.26|2497.76|2499.71|2498.21|2499.17|2497.67|0
1710801900000|2024-03-18 22:45:00|2499.39|2497.89|2497.53|2496.03|2499.39|2497.89|2497.43|2495.93|0
1710802200000|2024-03-18 22:50:00|2497.57|2496.07|2497.93|2496.43|2498.11|2496.61|2497.53|2496.03|0
1710802500000|2024-03-18 22:55:00|2497.98|2496.48|2497.96|2496.46|2498.16|2496.66|2497.82|2496.32|0
1710802800000|2024-03-18 23:00:00|2498|2496.5|2497.13|2495.63|2498|2496.5|2496.86|2495.36|0
1710803100000|2024-03-18 23:05:00|2497.22|2495.72|2497.67|2496.17|2497.67|2496.17|2497.22|2495.72|0
1710803400000|2024-03-18 23:10:00|2497.63|2496.13|2498.49|2496.99|2498.8|2497.3|2497.63|2496.13|0
1710803700000|2024-03-18 23:15:00|2498.62|2497.12|2498.38|2496.88|2498.62|2497.12|2498.29|2496.79|0
1710804000000|2024-03-18 23:20:00|2498.29|2496.79|2498.61|2497.11|2498.7|2497.2|2498.16|2496.66|0
1710804300000|2024-03-18 23:25:00|2498.48|2496.98|2498.48|2496.98|2498.61|2497.11|2498.29|2496.79|0
1710804600000|2024-03-18 23:30:00|2498.52|2497.02|2498.47|2496.97|2498.61|2497.11|2498.29|2496.79|0
1710804900000|2024-03-18 23:35:00|2498.46|2496.96|2498.37|2496.87|2498.6|2497.1|2498.28|2496.78|0
1710805200000|2024-03-18 23:40:00|2498.38|2496.88|2498.14|2496.64|2498.6|2497.1|2498.09|2496.59|0
1710805500000|2024-03-18 23:45:00|2498.05|2496.55|2498.27|2496.77|2498.36|2496.86|2497.91|2496.41|0
1710805800000|2024-03-18 23:50:00|2498.28|2496.78|2498.68|2497.18|2498.68|2497.18|2498.14|2496.64|0
1710806100000|2024-03-18 23:55:00|2498.59|2497.09|2498.63|2497.13|2498.68|2497.18|2498.46|2496.96|0
1710806400000|2024-03-19 00:00:00|2498.64|2497.14|2498.14|2496.64|2498.91|2497.41|2497.73|2496.23|0
1710806700000|2024-03-19 00:05:00|2498.27|2496.77|2497.78|2496.28|2498.36|2496.86|2497.73|2496.23|0
1710807000000|2024-03-19 00:10:00|2497.73|2496.23|2498.92|2497.42|2499.01|2497.51|2497.28|2495.78|0
1710807300000|2024-03-19 00:15:00|2498.97|2497.47|2498.62|2497.12|2499.5|2498|2498.18|2496.68|0
1710807600000|2024-03-19 00:20:00|2498.61|2497.11|2498.62|2497.12|2499.05|2497.55|2498.17|2496.67|0
1710807900000|2024-03-19 00:25:00|2498.61|2497.11|2498.6|2497.1|2498.61|2497.11|2498.6|2497.1|0
1710808200000|2024-03-19 00:30:00|2498.61|2497.11|2498.6|2497.1|2499.05|2497.55|2498.15|2496.65|0
1710808500000|2024-03-19 00:35:00|2499.04|2497.54|2498.17|2496.67|2499.04|2497.54|2498.17|2496.67|0
1710808800000|2024-03-19 00:40:00|2498.61|2497.11|2497.73|2496.23|2498.62|2497.12|2497.73|2496.23|0
1710809100000|2024-03-19 00:45:00|2497.72|2496.22|2496.6|2495.1|2497.73|2496.23|2496.36|2494.86|0
1710809400000|2024-03-19 00:50:00|2496.81|2495.31|2496.8|2495.3|2496.82|2495.32|2496.37|2494.87|0
1710809700000|2024-03-19 00:55:00|2496.81|2495.31|2497.24|2495.74|2497.25|2495.75|2496.8|2495.3|0
1710810000000|2024-03-19 01:00:00|2497.23|2495.73|2497.25|2495.75|2497.69|2496.19|2496.79|2495.29|0
1710810300000|2024-03-19 01:05:00|2497.46|2495.96|2497.69|2496.19|2497.69|2496.19|2497.24|2495.74|0
1710810600000|2024-03-19 01:10:00|2497.68|2496.18|2497.68|2496.18|2497.69|2496.19|2497.24|2495.74|0
1710810900000|2024-03-19 01:15:00|2497.24|2495.74|2496.81|2495.31|2497.24|2495.74|2496.36|2494.86|0
1710811200000|2024-03-19 01:20:00|2496.8|2495.3|2495.92|2494.42|2496.81|2495.31|2495.48|2493.98|0
1710811500000|2024-03-19 01:25:00|2496.36|2494.86|2495.25|2493.75|2496.36|2494.86|2495.03|2493.53|0
1710811800000|2024-03-19 01:30:00|2495.03|2493.53|2495.01|2493.51|2495.48|2493.98|2495.01|2493.51|0
1710812100000|2024-03-19 01:35:00|2494.79|2493.29|2495.47|2493.97|2495.47|2493.97|2494.57|2493.07|0
1710812400000|2024-03-19 01:40:00|2495.91|2494.41|2496.52|2495.02|2496.52|2495.02|2495.47|2493.97|0
1710812700000|2024-03-19 01:45:00|2496.51|2495.01|2496.51|2495.01|2496.52|2495.02|2496.07|2494.57|0
1710813000000|2024-03-19 01:50:00|2496.73|2495.23|2496.96|2495.46|2496.96|2495.46|2496.51|2495.01|0
1710813300000|2024-03-19 01:55:00|2496.95|2495.45|2497.4|2495.9|2497.4|2495.9|2496.51|2495.01|0
1710813600000|2024-03-19 02:00:00|2497.41|2495.91|2498.3|2496.8|2498.3|2496.8|2497.4|2495.9|0
1710813900000|2024-03-19 02:05:00|2498.29|2496.79|2498.3|2496.8|2498.3|2496.8|2498.29|2496.79|0
1710814200000|2024-03-19 02:10:00|2498.31|2496.81|2500.08|2498.58|2500.08|2498.58|2498.3|2496.8|0
1710814500000|2024-03-19 02:15:00|2500.07|2498.57|2499.64|2498.14|2500.08|2498.58|2499.63|2498.13|0
1710814800000|2024-03-19 02:20:00|2500.08|2498.58|2499.64|2498.14|2500.09|2498.59|2499.64|2498.14|0
1710815100000|2024-03-19 02:25:00|2499.63|2498.13|2499.63|2498.13|2500.07|2498.57|2499.63|2498.13|0
1710815400000|2024-03-19 02:30:00|2499.62|2498.12|2499.19|2497.69|2499.63|2498.13|2499.19|2497.69|0
1710815700000|2024-03-19 02:35:00|2498.75|2497.25|2498.74|2497.24|2498.75|2497.25|2498.53|2497.03|0
1710816000000|2024-03-19 02:40:00|2498.75|2497.25|2498.75|2497.25|2498.75|2497.25|2498.3|2496.8|0
1710816300000|2024-03-19 02:45:00|2498.74|2497.24|2498.75|2497.25|2498.75|2497.25|2498.31|2496.81|0
1710816600000|2024-03-19 02:50:00|2498.31|2496.81|2498.31|2496.81|2498.75|2497.25|2498.31|2496.81|0
1710816900000|2024-03-19 02:55:00|2498.53|2497.03|2498.75|2497.25|2498.75|2497.25|2498.53|2497.03|0
1710817200000|2024-03-19 03:00:00|2499.19|2497.69|2499.2|2497.7|2499.65|2498.15|2498.75|2497.25|0
1710817500000|2024-03-19 03:05:00|2499.42|2497.92|2499.87|2498.37|2500.09|2498.59|2499.42|2497.92|0
1710817800000|2024-03-19 03:10:00|2500.09|2498.59|2499.65|2498.15|2500.09|2498.59|2499.64|2498.14|0
1710818100000|2024-03-19 03:15:00|2499.66|2498.16|2499.65|2498.15|2499.66|2498.16|2499.65|2498.15|0
1710818400000|2024-03-19 03:20:00|2499.66|2498.16|2499.21|2497.71|2499.66|2498.16|2499.21|2497.71|0
1710818700000|2024-03-19 03:25:00|2499.65|2498.15|2499.21|2497.71|2499.65|2498.15|2499.2|2497.7|0
1710819000000|2024-03-19 03:30:00|2499.43|2497.93|2498.31|2496.81|2499.65|2498.15|2498.31|2496.81|0
1710819300000|2024-03-19 03:35:00|2498.32|2496.82|2499.66|2498.16|2499.66|2498.16|2498.31|2496.81|0
1710819600000|2024-03-19 03:40:00|2500.1|2498.6|2499.22|2497.72|2500.58|2499.08|2499.22|2497.72|0
1710819900000|2024-03-19 03:45:00|2499.21|2497.71|2497.41|2495.91|2499.21|2497.71|2496.96|2495.46|0
1710820200000|2024-03-19 03:50:00|2496.97|2495.47|2497.42|2495.92|2497.64|2496.14|2496.51|2495.01|0
1710820500000|2024-03-19 03:55:00|2497.86|2496.36|2498.32|2496.82|2498.76|2497.26|2497.86|2496.36|0
1710820800000|2024-03-19 04:00:00|2498.76|2497.26|2499.2|2497.7|2499.2|2497.7|2497.86|2496.36|0
1710821100000|2024-03-19 04:05:00|2499.64|2498.14|2500.1|2498.6|2500.1|2498.6|2499.64|2498.14|0
1710821400000|2024-03-19 04:10:00|2500.09|2498.59|2500.11|2498.61|2500.99|2499.49|2499.65|2498.15|0
1710821700000|2024-03-19 04:15:00|2500.12|2498.62|2499.67|2498.17|2500.56|2499.06|2499.66|2498.16|0
1710822000000|2024-03-19 04:20:00|2499.66|2498.16|2499.22|2497.72|2499.67|2498.17|2498.77|2497.27|0
1710822300000|2024-03-19 04:25:00|2499.21|2497.71|2498.77|2497.27|2499.22|2497.72|2498.77|2497.27|0
1710822600000|2024-03-19 04:30:00|2498.55|2497.05|2498.81|2497.31|2498.81|2497.31|2497.89|2496.39|0
1710822900000|2024-03-19 04:35:00|2498.59|2497.09|2498.81|2497.31|2499.25|2497.75|2498.59|2497.09|0
1710823200000|2024-03-19 04:40:00|2499.25|2497.75|2499.25|2497.75|2499.26|2497.76|2498.81|2497.31|0
1710823500000|2024-03-19 04:45:00|2498.81|2497.31|2499.25|2497.75|2499.25|2497.75|2498.81|2497.31|0
1710823800000|2024-03-19 04:50:00|2499.26|2497.76|2499.25|2497.75|2499.7|2498.2|2498.8|2497.3|0
1710824100000|2024-03-19 04:55:00|2499.26|2497.76|2499.7|2498.2|2499.7|2498.2|2499.25|2497.75|0
1710824400000|2024-03-19 05:00:00|2499.69|2498.19|2498.81|2497.31|2499.69|2498.19|2498.81|2497.31|0
1710824700000|2024-03-19 05:05:00|2498.59|2497.09|2497.93|2496.43|2498.59|2497.09|2497.48|2495.98|0
1710825000000|2024-03-19 05:10:00|2497.92|2496.42|2498.37|2496.87|2498.37|2496.87|2497.92|2496.42|0
1710825600000|2024-03-19 05:20:00|2498.81|2497.31|2498.37|2496.87|2498.81|2497.31|2498.36|2496.86|0
1710825900000|2024-03-19 05:25:00|2498.59|2497.09|2498.38|2496.88|2498.83|2497.33|2498.38|2496.88|0
1710826200000|2024-03-19 05:30:00|2498.39|2496.89|2498.83|2497.33|2498.83|2497.33|2497.94|2496.44|0
1710826500000|2024-03-19 05:35:00|2498.39|2496.89|2497.52|2496.02|2498.4|2496.9|2497.51|2496.01|0
1710826800000|2024-03-19 05:40:00|2497.53|2496.03|2497.53|2496.03|2497.98|2496.48|2497.53|2496.03|0
1710827100000|2024-03-19 05:45:00|2497.75|2496.25|2497.54|2496.04|2497.98|2496.48|2497.54|2496.04|0
1710827400000|2024-03-19 05:50:00|2497.55|2496.05|2498.88|2497.38|2499.34|2497.84|2497.55|2496.05|0
1710827700000|2024-03-19 05:55:00|2498.87|2497.37|2498.89|2497.39|2499.32|2497.82|2498.87|2497.37|0
1710828000000|2024-03-19 06:00:00|2498.9|2497.4|2497.99|2496.49|2499.34|2497.84|2497.99|2496.49|0
1710828300000|2024-03-19 06:05:00|2497.55|2496.05|2496.65|2495.15|2497.55|2496.05|2496.21|2494.71|0
1710828600000|2024-03-19 06:10:00|2496.21|2494.71|2496.65|2495.15|2497.1|2495.6|2495.76|2494.26|0
1710828900000|2024-03-19 06:15:00|2496.64|2495.14|2496.65|2495.15|2496.66|2495.16|2496.21|2494.71|0
1710829200000|2024-03-19 06:20:00|2496.66|2495.16|2497.53|2496.03|2497.54|2496.04|2496.65|2495.15|0
1710829500000|2024-03-19 06:25:00|2497.31|2495.81|2497.09|2495.59|2497.53|2496.03|2497.08|2495.58|0
1710829800000|2024-03-19 06:30:00|2497.1|2495.6|2496.87|2495.37|2497.98|2496.48|2496.87|2495.37|0
1710830100000|2024-03-19 06:35:00|2496.65|2495.15|2497.09|2495.59|2497.54|2496.04|2496.65|2495.15|0
1710830400000|2024-03-19 06:40:00|2497.1|2495.6|2496.65|2495.15|2497.1|2495.6|2496.2|2494.7|0
1710830700000|2024-03-19 06:45:00|2496.66|2495.16|2496.66|2495.16|2496.66|2495.16|2496.21|2494.71|0
1710831000000|2024-03-19 06:50:00|2496.65|2495.15|2497.09|2495.59|2497.09|2495.59|2496.2|2494.7|0
1710831300000|2024-03-19 06:55:00|2497.08|2495.58|2497.53|2496.03|2497.53|2496.03|2496.64|2495.14|0
1710831600000|2024-03-19 07:00:00|2497.09|2495.59|2498.84|2497.34|2499.28|2497.78|2496.64|2495.14|0
1710831900000|2024-03-19 07:05:00|2498.85|2497.35|2500.19|2498.69|2500.63|2499.13|2498.85|2497.35|0
1710832200000|2024-03-19 07:10:00|2500.18|2498.68|2500.17|2498.67|2500.63|2499.13|2499.73|2498.23|0
1710832500000|2024-03-19 07:15:00|2499.74|2498.24|2498.85|2497.35|2500.18|2498.68|2498.85|2497.35|0
1710832800000|2024-03-19 07:20:00|2498.84|2497.34|2498.85|2497.35|2499.29|2497.79|2498.18|2496.68|0
1710833100000|2024-03-19 07:25:00|2498.84|2497.34|2500.62|2499.12|2500.62|2499.12|2498.84|2497.34|0
1710833400000|2024-03-19 07:30:00|2500.6|2499.1|2500.71|2499.31|2501.04|2499.54|2500.33|2498.93|16
1710833700000|2024-03-19 07:35:00|2500.96|2499.56|2500.96|2499.56|2500.96|2499.56|2500.96|2499.56|1
1710834000000|2024-03-19 07:40:00|2502.46|2501.06|2501.58|2500.18|2502.96|2501.56|2501.21|2499.81|16
1710834300000|2024-03-19 07:45:00|2502.33|2500.93|2500.71|2499.31|2502.96|2501.56|2500.71|2499.31|33
1710834600000|2024-03-19 07:50:00|2500.58|2499.18|2500.58|2499.18|2500.58|2499.18|2500.58|2499.18|0
1710834900000|2024-03-19 07:55:00|2500.63|2499.13|2500.64|2499.14|2500.64|2499.14|2499.75|2498.25|0
1710835200000|2024-03-19 08:00:00|2501.08|2499.58|2501.51|2501.01|2501.88|2501.38|2496.01|2495.51|4731
1710835500000|2024-03-19 08:05:00|2501.26|2500.76|2498.26|2497.76|2503.26|2502.76|2497.01|2496.51|3106
1710835800000|2024-03-19 08:10:00|2498.51|2498.01|2504.76|2504.26|2505.26|2504.76|2498.26|2497.76|2695
1710836100000|2024-03-19 08:15:00|2504.63|2504.13|2505.01|2504.51|2507.76|2507.26|2504.51|2504.01|1967
1710836400000|2024-03-19 08:20:00|2505.38|2504.88|2502.26|2501.76|2505.38|2504.88|2501.76|2501.26|1271
1710836700000|2024-03-19 08:25:00|2502.13|2501.63|2502.51|2502.01|2503.01|2502.51|2500.76|2500.26|1423
1710837000000|2024-03-19 08:30:00|2502.76|2502.26|2506.26|2505.76|2506.76|2506.26|2501.76|2501.26|2049
1710837300000|2024-03-19 08:35:00|2506.51|2506.01|2507.01|2506.51|2507.76|2507.26|2506.13|2505.63|1313
1710837600000|2024-03-19 08:40:00|2507.02|2506.52|2507.02|2506.52|2508.02|2507.52|2506.77|2506.27|675
1710837900000|2024-03-19 08:45:00|2507.27|2506.77|2507.02|2506.52|2507.52|2507.02|2505.02|2504.52|761
1710838200000|2024-03-19 08:50:00|2507.14|2506.64|2508.27|2507.77|2508.52|2508.02|2506.52|2506.02|813
1710838500000|2024-03-19 08:55:00|2508.02|2507.52|2505.27|2504.77|2508.02|2507.52|2505.27|2504.77|660
1710838800000|2024-03-19 09:00:00|2505.52|2505.02|2506.27|2505.77|2506.27|2505.77|2504.52|2504.02|841
1710839100000|2024-03-19 09:05:00|2506.39|2505.89|2505.77|2505.27|2506.52|2506.02|2503.77|2503.27|765
1710839400000|2024-03-19 09:10:00|2505.52|2505.02|2505.77|2505.27|2506.52|2506.02|2505.02|2504.52|558
1710839700000|2024-03-19 09:15:00|2505.52|2505.02|2507.52|2507.02|2507.77|2507.27|2505.14|2504.64|691
1710840000000|2024-03-19 09:20:00|2507.27|2506.77|2507.77|2507.27|2509.02|2508.52|2507.27|2506.77|740
1710840300000|2024-03-19 09:25:00|2508.02|2507.52|2508.52|2508.02|2509.02|2508.52|2507.52|2507.02|854
1710840600000|2024-03-19 09:30:00|2508.27|2507.77|2509.89|2509.39|2510.52|2510.02|2508.02|2507.52|839
1710840900000|2024-03-19 09:35:00|2509.77|2509.27|2509.77|2509.27|2510.77|2510.27|2509.02|2508.52|537
1710841200000|2024-03-19 09:40:00|2509.52|2509.02|2509.77|2509.27|2510.02|2509.52|2508.77|2508.27|432
1710841500000|2024-03-19 09:45:00|2510.02|2509.52|2511.52|2511.02|2512.02|2511.52|2509.77|2509.27|823
1710841800000|2024-03-19 09:50:00|2511.27|2510.77|2511.77|2511.27|2512.27|2511.77|2511.27|2510.77|631
1710842100000|2024-03-19 09:55:00|2511.64|2511.14|2510.52|2510.02|2511.77|2511.27|2510.02|2509.52|529
1710842400000|2024-03-19 10:00:00|2510.64|2510.14|2512.77|2512.27|2512.77|2512.27|2509.64|2509.14|783
1710842700000|2024-03-19 10:05:00|2512.64|2512.14|2512.27|2511.77|2513.27|2512.77|2512.27|2511.77|837
1710843000000|2024-03-19 10:10:00|2512.52|2512.02|2512.52|2512.02|2512.89|2512.39|2511.52|2511.02|406
1710843300000|2024-03-19 10:15:00|2512.27|2511.77|2512.27|2511.77|2512.77|2512.27|2511.77|2511.27|309
1710843600000|2024-03-19 10:20:00|2512.39|2511.89|2513.27|2512.77|2513.77|2513.27|2512.02|2511.52|425
1710843900000|2024-03-19 10:25:00|2513.14|2512.64|2514.52|2514.02|2514.77|2514.27|2513.02|2512.52|683
1710844200000|2024-03-19 10:30:00|2514.77|2514.27|2514.52|2514.02|2515.27|2514.77|2513.77|2513.27|683
1710844500000|2024-03-19 10:35:00|2514.27|2513.77|2513.77|2513.27|2514.77|2514.27|2513.77|2513.27|622
1710844800000|2024-03-19 10:40:00|2513.52|2513.02|2513.02|2512.52|2514.02|2513.52|2513.02|2512.52|432
1710845100000|2024-03-19 10:45:00|2512.77|2512.27|2511.64|2511.14|2513.77|2513.27|2509.52|2509.02|1077
1710845400000|2024-03-19 10:50:00|2511.77|2511.27|2504.77|2504.27|2512.27|2511.77|2504.52|2504.02|1579
1710845700000|2024-03-19 10:55:00|2505.02|2504.52|2507.77|2507.27|2508.02|2507.52|2505.02|2504.52|728
1710846000000|2024-03-19 11:00:00|2507.89|2507.39|2506.39|2505.89|2509.77|2509.27|2506.27|2505.77|817
1710846300000|2024-03-19 11:05:00|2506.27|2505.77|2507.77|2507.27|2508.52|2508.02|2506.27|2505.77|433
1710846600000|2024-03-19 11:10:00|2507.52|2507.02|2508.02|2507.52|2508.27|2507.77|2507.02|2506.52|509
1710846900000|2024-03-19 11:15:00|2507.89|2507.39|2508.27|2507.77|2508.77|2508.27|2507.27|2506.77|524
1710847200000|2024-03-19 11:20:00|2508.52|2508.02|2507.64|2507.14|2508.77|2508.27|2507.27|2506.77|391
1710847500000|2024-03-19 11:25:00|2507.77|2507.27|2506.52|2506.02|2508.02|2507.52|2505.52|2505.02|487
1710847800000|2024-03-19 11:30:00|2506.27|2505.77|2505.77|2505.27|2506.52|2506.02|2505.02|2504.52|381
1710848100000|2024-03-19 11:35:00|2505.52|2505.02|2506.02|2505.52|2506.77|2506.27|2505.52|2505.02|424
1710848400000|2024-03-19 11:40:00|2506.27|2505.77|2504.02|2503.52|2506.27|2505.77|2504.02|2503.52|3453
1710848700000|2024-03-19 11:45:00|2504.27|2503.77|2504.27|2503.77|2504.77|2504.27|2503.77|2503.27|293
1710849000000|2024-03-19 11:50:00|2504.02|2503.52|2505.02|2504.52|2505.02|2504.52|2504.02|2503.52|327
1710849300000|2024-03-19 11:55:00|2505.27|2504.77|2505.52|2505.02|2505.77|2505.27|2505.02|2504.52|259
1710849600000|2024-03-19 12:00:00|2505.39|2504.89|2505.77|2505.27|2506.27|2505.77|2504.77|2504.27|486
1710849900000|2024-03-19 12:05:00|2505.64|2505.14|2505.77|2505.27|2506.52|2506.02|2505.52|2505.02|487
1710850200000|2024-03-19 12:10:00|2505.64|2505.14|2504.77|2504.27|2506.27|2505.77|2504.77|2504.27|445
1710850500000|2024-03-19 12:15:00|2505.02|2504.52|2505.02|2504.52|2506.02|2505.52|2504.77|2504.27|307
1710850800000|2024-03-19 12:20:00|2505.27|2504.77|2502.52|2502.02|2505.27|2504.77|2502.52|2502.02|446
1710851100000|2024-03-19 12:25:00|2502.77|2502.27|2502.77|2502.27|2503.52|2503.02|2502.39|2501.89|420
1710851400000|2024-03-19 12:30:00|2502.64|2502.14|2504.64|2504.14|2505.02|2504.52|2502.27|2501.77|689
1710851700000|2024-03-19 12:35:00|2504.77|2504.27|2507.02|2506.52|2507.02|2506.52|2504.77|2504.27|440
1710852000000|2024-03-19 12:40:00|2507.04|2506.54|2507.54|2507.04|2507.54|2507.04|2506.79|2506.29|417
1710852300000|2024-03-19 12:45:00|2507.29|2506.79|2508.54|2508.04|2508.79|2508.29|2507.29|2506.79|529
1710852600000|2024-03-19 12:50:00|2508.79|2508.29|2509.04|2508.54|2509.29|2508.79|2508.16|2507.66|551
1710852900000|2024-03-19 12:55:00|2509.16|2508.66|2509.79|2509.29|2510.29|2509.79|2509.04|2508.54|481
1710853200000|2024-03-19 13:00:00|2509.91|2509.41|2509.79|2509.29|2510.66|2510.16|2509.54|2509.04|712
1710853500000|2024-03-19 13:05:00|2510.04|2509.54|2507.04|2506.54|2510.29|2509.79|2506.79|2506.29|622
1710853800000|2024-03-19 13:10:00|2507.29|2506.79|2507.79|2507.29|2508.41|2507.91|2507.16|2506.66|497
1710854100000|2024-03-19 13:15:00|2507.66|2507.16|2508.54|2508.04|2508.79|2508.29|2507.54|2507.04|511
1710854400000|2024-03-19 13:20:00|2508.79|2508.29|2508.04|2507.54|2508.79|2508.29|2507.54|2507.04|619
1710854700000|2024-03-19 13:25:00|2508.29|2507.79|2507.91|2507.41|2508.29|2507.79|2507.29|2506.79|463
1710855000000|2024-03-19 13:30:00|2507.79|2507.29|2507.79|2507.29|2508.54|2508.04|2506.54|2506.04|1109
1710855300000|2024-03-19 13:35:00|2508.04|2507.54|2508.54|2508.04|2508.79|2508.29|2507.29|2506.79|737
1710855600000|2024-03-19 13:40:00|2508.41|2507.91|2506.54|2506.04|2508.54|2508.04|2506.29|2505.79|664
1710855900000|2024-03-19 13:45:00|2506.29|2505.79|2506.79|2506.29|2508.04|2507.54|2505.79|2505.29|794
1710856200000|2024-03-19 13:50:00|2506.66|2506.16|2506.04|2505.54|2507.79|2507.29|2505.79|2505.29|759
1710856500000|2024-03-19 13:55:00|2505.91|2505.41|2505.29|2504.79|2507.04|2506.54|2504.79|2504.29|681
1710856800000|2024-03-19 14:00:00|2505.16|2504.66|2505.29|2504.79|2506.29|2505.79|2504.54|2504.04|739
1710857100000|2024-03-19 14:05:00|2505.54|2505.04|2503.54|2503.04|2505.79|2505.29|2503.04|2502.54|943
1710857400000|2024-03-19 14:10:00|2503.66|2503.16|2503.54|2503.04|2504.54|2504.04|2502.79|2502.29|606
1710857700000|2024-03-19 14:15:00|2503.41|2502.91|2503.29|2502.79|2503.79|2503.29|2502.79|2502.29|588
1710858000000|2024-03-19 14:20:00|2503.54|2503.04|2504.79|2504.29|2504.79|2504.29|2503.04|2502.54|462
1710858300000|2024-03-19 14:25:00|2505.04|2504.54|2505.29|2504.79|2505.79|2505.29|2504.29|2503.79|611
1710858600000|2024-03-19 14:30:00|2505.54|2505.04|2505.54|2505.04|2506.79|2506.29|2505.04|2504.54|543
1710858900000|2024-03-19 14:35:00|2505.41|2504.91|2505.04|2504.54|2505.54|2505.04|2504.16|2503.66|383
1710859200000|2024-03-19 14:40:00|2504.79|2504.29|2505.54|2505.04|2505.66|2505.16|2504.16|2503.66|799
1710859500000|2024-03-19 14:45:00|2505.79|2505.29|2505.79|2505.29|2506.29|2505.79|2505.54|2505.04|367
1710859800000|2024-03-19 14:50:00|2505.66|2505.16|2506.29|2505.79|2506.29|2505.79|2505.29|2504.79|408
1710860100000|2024-03-19 14:55:00|2506.04|2505.54|2505.29|2504.79|2507.54|2507.04|2505.04|2504.54|725
1710860400000|2024-03-19 15:00:00|2505.54|2505.04|2506.04|2505.54|2506.66|2506.16|2505.54|2505.04|419
1710860700000|2024-03-19 15:05:00|2505.79|2505.29|2506.79|2506.29|2507.29|2506.79|2505.79|2505.29|366
1710861000000|2024-03-19 15:10:00|2506.84|2506.34|2508.09|2507.59|2508.34|2507.84|2506.59|2506.09|351
1710861300000|2024-03-19 15:15:00|2508.34|2507.84|2508.34|2507.84|2508.71|2508.21|2507.84|2507.34|537
1710861600000|2024-03-19 15:20:00|2508.09|2507.59|2508.09|2507.59|2508.34|2507.84|2507.34|2506.84|573
1710861900000|2024-03-19 15:25:00|2507.84|2507.34|2508.59|2508.09|2508.59|2508.09|2507.34|2506.84|480
1710862200000|2024-03-19 15:30:00|2508.84|2508.34|2511.34|2510.84|2511.59|2511.09|2508.84|2508.34|750
1710862500000|2024-03-19 15:35:00|2511.09|2510.59|2511.84|2511.34|2512.34|2511.84|2511.09|2510.59|717
1710862800000|2024-03-19 15:40:00|2512.09|2511.59|2511.34|2510.84|2512.09|2511.59|2511.34|2510.84|779
1710863100000|2024-03-19 15:45:00|2511.09|2510.59|2511.59|2511.09|2511.84|2511.34|2510.84|2510.34|581
1710863400000|2024-03-19 15:50:00|2511.46|2510.96|2511.59|2511.09|2511.84|2511.34|2511.34|2510.84|414
1710863700000|2024-03-19 15:55:00|2511.84|2511.34|2512.34|2511.84|2512.34|2511.84|2511.59|2511.09|305
1710864000000|2024-03-19 16:00:00|2512.09|2511.59|2511.59|2511.09|2512.09|2511.59|2511.09|2510.59|736
1710864300000|2024-03-19 16:05:00|2511.34|2510.84|2511.59|2511.09|2512.34|2511.84|2511.09|2510.59|814
1710864600000|2024-03-19 16:10:00|2511.34|2510.84|2509.84|2509.34|2511.59|2511.09|2509.84|2509.34|1181
1710864900000|2024-03-19 16:15:00|2509.96|2509.46|2510.34|2509.84|2511.09|2510.59|2509.59|2509.09|1942
1710865200000|2024-03-19 16:20:00|2510.46|2509.96|2513.59|2512.09|2514.21|2513.71|2510.34|2509.84|3452
1710865500000|2024-03-19 16:25:00|2504.83|2503.33|2505.67|2504.17|2505.99|2504.49|2504.82|2503.32|3873
1710865800000|2024-03-19 16:30:00|2505.68|2504.18|2506.03|2504.63|2506.53|2505.13|2505.15|2503.75|370
1710866100000|2024-03-19 16:35:00|2506.15|2504.75|2506.53|2505.13|2506.9|2505.5|2505.9|2504.5|130
1710866400000|2024-03-19 16:40:00|2506.65|2505.25|2507.9|2506.5|2508.4|2507|2506.28|2504.88|293
1710866700000|2024-03-19 16:45:00|2508.03|2506.63|2507.03|2505.63|2508.28|2506.88|2507.03|2505.63|1120
1710867000000|2024-03-19 16:50:00|2507.15|2505.75|2507.53|2506.13|2508.15|2506.75|2506.4|2505|2913
1710867300000|2024-03-19 16:55:00|2507.65|2506.25|2507.83|2506.33|2508.28|2506.88|2507.03|2505.63|8
1710867600000|2024-03-19 17:00:00|2507.84|2506.34|2505.67|2504.17|2508.37|2506.87|2505.66|2504.16|0
1710867900000|2024-03-19 17:05:00|2505.66|2504.16|2502.98|2501.48|2505.66|2504.16|2502.98|2501.48|0
1710868200000|2024-03-19 17:10:00|2502.99|2501.49|2502.03|2500.53|2503.38|2501.88|2502.03|2500.53|0
1710868500000|2024-03-19 17:15:00|2502.04|2500.54|2501.1|2499.6|2502.47|2500.97|2500.64|2499.14|0
1710868800000|2024-03-19 17:20:00|2501.09|2499.59|2501.98|2500.48|2501.98|2500.48|2500.65|2499.15|0
1710869100000|2024-03-19 17:25:00|2501.97|2500.47|2502.01|2500.51|2502.45|2500.95|2501.53|2500.03|0
1710869400000|2024-03-19 17:30:00|2502.02|2500.52|2502.47|2500.97|2502.93|2501.43|2502.01|2500.51|0
1710869700000|2024-03-19 17:35:00|2502.46|2500.96|2502.47|2500.97|2502.92|2501.42|2502.01|2500.51|0
1710870000000|2024-03-19 17:40:00|2502.48|2500.98|2502.49|2500.99|2502.93|2501.43|2502.03|2500.53|0
1710870300000|2024-03-19 17:45:00|2502.5|2501|2502.05|2500.55|2502.95|2501.45|2501.6|2500.1|0
1710870600000|2024-03-19 17:50:00|2502.06|2500.56|2501.14|2499.64|2502.5|2501|2501.12|2499.62|0
1710870900000|2024-03-19 17:55:00|2501.13|2499.63|2501.65|2500.15|2501.66|2500.16|2501.13|2499.63|0
1710871200000|2024-03-19 18:00:00|2501.64|2500.14|2501.26|2499.76|2501.65|2500.15|2500.29|2498.79|0
1710871500000|2024-03-19 18:05:00|2501.27|2499.77|2500.03|2498.53|2501.72|2500.22|2500.02|2498.52|0
1710871800000|2024-03-19 18:10:00|2500.25|2498.75|2501.36|2499.86|2501.38|2499.88|2500.01|2498.51|0
1710872100000|2024-03-19 18:15:00|2501.35|2499.85|2501.38|2499.88|2502.28|2500.78|2500.92|2499.42|0
1710872400000|2024-03-19 18:20:00|2501.37|2499.87|2500.93|2499.43|2501.83|2500.33|2500.03|2498.53|0
1710872700000|2024-03-19 18:25:00|2500.92|2499.42|2500.95|2499.45|2501.83|2500.33|2500.92|2499.42|0
1710873000000|2024-03-19 18:30:00|2501.39|2499.89|2501.4|2499.9|2501.87|2500.37|2500.95|2499.45|0
1710873300000|2024-03-19 18:35:00|2501.41|2499.91|2501.41|2499.91|2501.86|2500.36|2501.4|2499.9|0
1710873600000|2024-03-19 18:40:00|2501.85|2500.35|2502.29|2500.79|2502.3|2500.8|2501.41|2499.91|0
1710873900000|2024-03-19 18:45:00|2502.3|2500.8|2502.3|2500.8|2502.74|2501.24|2501.84|2500.34|0
1710874200000|2024-03-19 18:50:00|2502.29|2500.79|2500.97|2499.47|2502.3|2500.8|2500.97|2499.47|0
1710874500000|2024-03-19 18:55:00|2500.96|2499.46|2501.4|2499.9|2501.86|2500.36|2500.48|2498.98|0
1710874800000|2024-03-19 19:00:00|2501.39|2499.89|2500.96|2499.46|2501.86|2500.36|2500.95|2499.45|0
1710875100000|2024-03-19 19:05:00|2500.97|2499.47|2500.05|2498.55|2500.97|2499.47|2499.61|2498.11|0
1710875400000|2024-03-19 19:10:00|2500.06|2498.56|2499.17|2497.67|2500.51|2499.01|2498.72|2497.22|0
1710875700000|2024-03-19 19:15:00|2499.16|2497.66|2500.06|2498.56|2500.07|2498.57|2498.25|2496.75|0
1710876000000|2024-03-19 19:20:00|2499.62|2498.12|2498.73|2497.23|2500.07|2498.57|2498.72|2497.22|0
1710876300000|2024-03-19 19:25:00|2498.72|2497.22|2498.73|2497.23|2499.18|2497.68|2497.83|2496.33|0
1710876600000|2024-03-19 19:30:00|2498.72|2497.22|2498.74|2497.24|2499.64|2498.14|2498.72|2497.22|0
1710876900000|2024-03-19 19:35:00|2498.75|2497.25|2499.68|2498.18|2499.68|2498.18|2498.74|2497.24|0
1710877200000|2024-03-19 19:40:00|2499.67|2498.17|2499.24|2497.74|2499.68|2498.18|2499.22|2497.72|0
1710877500000|2024-03-19 19:45:00|2499.68|2498.18|2500.18|2498.68|2500.63|2499.13|2499.68|2498.18|0
1710877800000|2024-03-19 19:50:00|2500.17|2498.67|2500.23|2498.73|2500.23|2498.73|2499.72|2498.22|0
1710878100000|2024-03-19 19:55:00|2500.22|2498.72|2500.69|2499.19|2500.71|2499.21|2499.78|2498.28|0
1710878400000|2024-03-19 20:00:00|2500.67|2499.17|2500.7|2499.2|2500.71|2499.21|2500.23|2498.73|0
1710878700000|2024-03-19 20:05:00|2500.69|2499.19|2501.12|2499.62|2501.14|2499.64|2500.67|2499.17|0
1710879000000|2024-03-19 20:10:00|2501.13|2499.63|2501.11|2499.61|2501.13|2499.63|2501.1|2499.6|0
1710879300000|2024-03-19 20:15:00|2501.09|2499.59|2501.12|2499.62|2501.58|2500.08|2501.09|2499.59|0
1710879600000|2024-03-19 20:20:00|2501.13|2499.63|2501.13|2499.63|2501.13|2499.63|2501.11|2499.61|0
1710879900000|2024-03-19 20:25:00|2501.12|2499.62|2501.13|2499.63|2501.13|2499.63|2501.12|2499.62|0
1710880200000|2024-03-19 20:30:00|2501.12|2499.62|2501.13|2499.63|2501.13|2499.63|2501.12|2499.62|0
1710880500000|2024-03-19 20:35:00|2501.14|2499.64|2501.59|2500.09|2501.59|2500.09|2501.13|2499.63|0
1710880800000|2024-03-19 20:40:00|2501.6|2500.1|2501.6|2500.1|2501.61|2500.11|2501.6|2500.1|0
1710881100000|2024-03-19 20:45:00|2501.59|2500.09|2501.59|2500.09|2501.6|2500.1|2501.58|2500.08|0
1710881400000|2024-03-19 20:50:00|2501.58|2500.08|2502.03|2500.53|2502.03|2500.53|2501.58|2500.08|0
1710881700000|2024-03-19 20:55:00|2502.02|2500.52|2501.56|2500.06|2502.02|2500.52|2501.56|2500.06|0
1710882000000|2024-03-19 21:00:00|2501.47|2499.97|2501.47|2499.97|2501.61|2500.11|2501.2|2499.7|0
1710882300000|2024-03-19 21:05:00|2501.52|2500.02|2501.51|2500.01|2501.56|2500.06|2501.38|2499.88|0
1710882600000|2024-03-19 21:10:00|2501.47|2499.97|2501.56|2500.06|2501.65|2500.15|2501.47|2499.97|0
1710882900000|2024-03-19 21:15:00|2501.51|2500.01|2501.51|2500.01|2501.56|2500.06|2501.47|2499.97|0
1710883200000|2024-03-19 21:20:00|2501.47|2499.97|2501.42|2499.92|2501.51|2500.01|2501.42|2499.92|0
1710883800000|2024-03-19 21:30:00|2501.43|2499.93|2501.6|2500.1|2501.6|2500.1|2501.43|2499.93|0
1710884100000|2024-03-19 21:35:00|2501.61|2500.11|2501.74|2500.24|2501.74|2500.24|2501.61|2500.11|0
1710884700000|2024-03-19 21:45:00|2501.75|2500.25|2501.72|2500.22|2501.85|2500.35|2501.71|2500.21|0
1710885000000|2024-03-19 21:50:00|2501.71|2500.21|2501.63|2500.13|2501.71|2500.21|2501.62|2500.12|0
1710885300000|2024-03-19 21:55:00|2501.67|2500.17|2501.76|2500.26|2501.76|2500.26|2501.67|2500.17|0
1710885600000|2024-03-19 22:00:00|2501.75|2500.25|2501.53|2500.03|2501.94|2500.44|2501.35|2499.85|0
1710885900000|2024-03-19 22:05:00|2501.54|2500.04|2501.44|2499.94|2501.63|2500.13|2501.31|2499.81|0
1710886200000|2024-03-19 22:10:00|2501.45|2499.95|2501.53|2500.03|2501.63|2500.13|2501.44|2499.94|0
1710886500000|2024-03-19 22:15:00|2501.54|2500.04|2501.31|2499.81|2501.63|2500.13|2501.31|2499.81|0
1710886800000|2024-03-19 22:20:00|2501.35|2499.85|2501.53|2500.03|2501.53|2500.03|2501.35|2499.85|0
1710887100000|2024-03-19 22:25:00|2501.49|2499.99|2501.76|2500.26|2501.85|2500.35|2501.44|2499.94|0
1710887400000|2024-03-19 22:30:00|2501.81|2500.31|2501.44|2499.94|2501.85|2500.35|2501.22|2499.72|0
1710887700000|2024-03-19 22:35:00|2501.31|2499.81|2501.44|2499.94|2501.53|2500.03|2501.31|2499.81|0
1710888000000|2024-03-19 22:40:00|2501.45|2499.95|2501.44|2499.94|2501.53|2500.03|2501.31|2499.81|0
1710888300000|2024-03-19 22:45:00|2501.45|2499.95|2501.53|2500.03|2501.63|2500.13|2501.45|2499.95|0
1710888600000|2024-03-19 22:50:00|2501.44|2499.94|2501.53|2500.03|2501.63|2500.13|2501.44|2499.94|0
1710888900000|2024-03-19 22:55:00|2501.54|2500.04|2501.76|2500.26|2502.08|2500.58|2501.53|2500.03|0
1710889200000|2024-03-19 23:00:00|2501.81|2500.31|2502.08|2500.58|2502.08|2500.58|2501.81|2500.31|0
1710889500000|2024-03-19 23:05:00|2502.17|2500.67|2501.76|2500.26|2502.17|2500.67|2501.76|2500.26|0
1710889800000|2024-03-19 23:10:00|2501.81|2500.31|2501.31|2499.81|2501.85|2500.35|2501.31|2499.81|0
1710890100000|2024-03-19 23:15:00|2501.44|2499.94|2501.76|2500.26|2501.76|2500.26|2501.31|2499.81|0
1710890400000|2024-03-19 23:20:00|2501.81|2500.31|2501.76|2500.26|2501.94|2500.44|2501.63|2500.13|0
1710890700000|2024-03-19 23:25:00|2501.85|2500.35|2501.94|2500.44|2502.17|2500.67|2501.85|2500.35|0
1710891000000|2024-03-19 23:30:00|2501.99|2500.49|2501.76|2500.26|2502.08|2500.58|2501.63|2500.13|0
1710891300000|2024-03-19 23:35:00|2501.81|2500.31|2501.76|2500.26|2501.85|2500.35|2501.63|2500.13|0
1710891600000|2024-03-19 23:40:00|2501.63|2500.13|2501.76|2500.26|2501.76|2500.26|2501.63|2500.13|0
1710891900000|2024-03-19 23:45:00|2501.81|2500.31|2501.76|2500.26|2501.85|2500.35|2501.53|2500.03|0
1710892200000|2024-03-19 23:50:00|2501.67|2500.17|2501.63|2500.13|2501.76|2500.26|2501.44|2499.94|0
1710892500000|2024-03-19 23:55:00|2501.62|2500.12|2501.22|2499.72|2501.63|2500.13|2501.22|2499.72|0
1710892800000|2024-03-20 00:00:00|2501.08|2499.58|2500.9|2499.4|2501.22|2499.72|2500.68|2499.18|0
1710893100000|2024-03-20 00:05:00|2500.81|2499.31|2500.68|2499.18|2500.99|2499.49|2500.68|2499.18|0
1710893400000|2024-03-20 00:10:00|2500.72|2499.22|2501.52|2500.02|2501.52|2500.02|2500.59|2499.09|0
1710893700000|2024-03-20 00:15:00|2501.48|2499.98|2499.37|2497.87|2501.52|2500.02|2499.37|2497.87|0
1710894000000|2024-03-20 00:20:00|2499.38|2497.88|2498.49|2496.99|2499.38|2497.88|2498.48|2496.98|0
1710894300000|2024-03-20 00:25:00|2498.5|2497|2500.49|2498.99|2500.49|2498.99|2498.49|2496.99|0
1710894600000|2024-03-20 00:30:00|2500.06|2498.56|2500.05|2498.55|2500.06|2498.56|2500.05|2498.55|0
1710894900000|2024-03-20 00:35:00|2500.49|2498.99|2500.5|2499|2500.5|2499|2500.49|2498.99|0
1710895200000|2024-03-20 00:40:00|2500.93|2499.43|2500.06|2498.56|2501.37|2499.87|2500.06|2498.56|0
1710895500000|2024-03-20 00:45:00|2499.62|2498.12|2499.62|2498.12|2499.62|2498.12|2499.62|2498.12|0
1710895800000|2024-03-20 00:50:00|2499.61|2498.11|2499.17|2497.67|2499.62|2498.12|2499.17|2497.67|0
1710896100000|2024-03-20 00:55:00|2499.18|2497.68|2498.73|2497.23|2499.18|2497.68|2498.73|2497.23|0
1710896400000|2024-03-20 01:00:00|2498.74|2497.24|2498.74|2497.24|2498.74|2497.24|2498.73|2497.23|0
1710896700000|2024-03-20 01:05:00|2499.18|2497.68|2498.74|2497.24|2499.62|2498.12|2498.74|2497.24|0
1710897000000|2024-03-20 01:10:00|2498.73|2497.23|2497.85|2496.35|2498.74|2497.24|2497.85|2496.35|0
1710897300000|2024-03-20 01:15:00|2498.29|2496.79|2498.29|2496.79|2498.73|2497.23|2498.28|2496.78|0
1710897600000|2024-03-20 01:20:00|2498.3|2496.8|2498.29|2496.79|2498.74|2497.24|2498.29|2496.79|0
1710897900000|2024-03-20 01:25:00|2497.85|2496.35|2497.85|2496.35|2497.86|2496.36|2497.85|2496.35|0
1710898200000|2024-03-20 01:30:00|2497.86|2496.36|2496.54|2495.04|2497.86|2496.36|2496.54|2495.04|0
1710898500000|2024-03-20 01:35:00|2496.53|2495.03|2496.54|2495.04|2496.54|2495.04|2496.1|2494.6|0
1710898800000|2024-03-20 01:40:00|2496.53|2495.03|2496.97|2495.47|2496.97|2495.47|2496.53|2495.03|0
1710899100000|2024-03-20 01:45:00|2496.53|2495.03|2496.53|2495.03|2496.97|2495.47|2496.07|2494.57|0
1710899400000|2024-03-20 01:50:00|2496.54|2495.04|2496.54|2495.04|2496.54|2495.04|2496.54|2495.04|0
1710899700000|2024-03-20 01:55:00|2496.53|2495.03|2496.53|2495.03|2496.54|2495.04|2496.52|2495.02|0
1710900000000|2024-03-20 02:00:00|2496.97|2495.47|2496.97|2495.47|2496.97|2495.47|2496.52|2495.02|0
1710900300000|2024-03-20 02:05:00|2496.98|2495.48|2496.98|2495.48|2496.98|2495.48|2496.97|2495.47|0
1710900600000|2024-03-20 02:10:00|2496.97|2495.47|2496.54|2495.04|2496.98|2495.48|2496.54|2495.04|0
1710900900000|2024-03-20 02:15:00|2496.98|2495.48|2496.99|2495.49|2496.99|2495.49|2496.98|2495.48|0
1710901200000|2024-03-20 02:20:00|2496.98|2495.48|2496.98|2495.48|2496.98|2495.48|2496.54|2495.04|0
1710901500000|2024-03-20 02:25:00|2496.54|2495.04|2496.54|2495.04|2496.98|2495.48|2496.53|2495.03|0
1710901800000|2024-03-20 02:30:00|2496.53|2495.03|2496.09|2494.59|2496.53|2495.03|2496.09|2494.59|0
1710902100000|2024-03-20 02:35:00|2496.1|2494.6|2496.1|2494.6|2496.1|2494.6|2496.1|2494.6|0
1710902400000|2024-03-20 02:40:00|2496.54|2495.04|2496.54|2495.04|2496.54|2495.04|2496.1|2494.6|0
1710902700000|2024-03-20 02:45:00|2496.53|2495.03|2496.53|2495.03|2496.54|2495.04|2496.1|2494.6|0
1710903000000|2024-03-20 02:50:00|2496.1|2494.6|2496.54|2495.04|2496.54|2495.04|2496.1|2494.6|0
1710903300000|2024-03-20 02:55:00|2496.98|2495.48|2496.99|2495.49|2496.99|2495.49|2496.98|2495.48|0
1710903600000|2024-03-20 03:00:00|2496.98|2495.48|2496.98|2495.48|2496.99|2495.49|2496.54|2495.04|0
1710904200000|2024-03-20 03:10:00|2496.99|2495.49|2496.98|2495.48|2497.42|2495.92|2496.98|2495.48|0
1710904500000|2024-03-20 03:15:00|2496.97|2495.47|2496.98|2495.48|2496.98|2495.48|2496.54|2495.04|0
1710904800000|2024-03-20 03:20:00|2497.42|2495.92|2497.86|2496.36|2497.87|2496.37|2497.42|2495.92|0
1710905100000|2024-03-20 03:25:00|2497.43|2495.93|2497.43|2495.93|2497.87|2496.37|2497.42|2495.92|0
1710905400000|2024-03-20 03:30:00|2497.42|2495.92|2497.87|2496.37|2497.87|2496.37|2497.42|2495.92|0
1710905700000|2024-03-20 03:35:00|2497.86|2496.36|2497.42|2495.92|2497.87|2496.37|2497.42|2495.92|0
1710906000000|2024-03-20 03:40:00|2497.43|2495.93|2497.42|2495.92|2497.43|2495.93|2497.42|2495.92|0
1710906300000|2024-03-20 03:45:00|2496.98|2495.48|2497.43|2495.93|2497.43|2495.93|2496.98|2495.48|0
1710906900000|2024-03-20 03:55:00|2497.42|2495.92|2497.44|2495.94|2497.44|2495.94|2496.99|2495.49|0
1710907200000|2024-03-20 04:00:00|2497.43|2495.93|2496.98|2495.48|2497.44|2495.94|2496.98|2495.48|0
1710908100000|2024-03-20 04:15:00|2496.99|2495.49|2497.43|2495.93|2497.43|2495.93|2496.99|2495.49|0
1710908400000|2024-03-20 04:20:00|2497.42|2495.92|2496.99|2495.49|2497.43|2495.93|2496.99|2495.49|0
1710908700000|2024-03-20 04:25:00|2497.05|2495.55|2497.49|2495.99|2497.49|2495.99|2497.05|2495.55|0
1710909000000|2024-03-20 04:30:00|2497.93|2496.43|2497.94|2496.44|2497.94|2496.44|2497.49|2495.99|0
1710909300000|2024-03-20 04:35:00|2497.5|2496|2497.94|2496.44|2497.94|2496.44|2497.5|2496|0
1710909600000|2024-03-20 04:40:00|2497.5|2496|2497.93|2496.43|2497.94|2496.44|2497.49|2495.99|0
1710909900000|2024-03-20 04:45:00|2497.49|2495.99|2497.48|2495.98|2497.93|2496.43|2497.48|2495.98|0
1710910200000|2024-03-20 04:50:00|2497.92|2496.42|2497.48|2495.98|2497.92|2496.42|2497.48|2495.98|0
1710910500000|2024-03-20 04:55:00|2497.47|2495.97|2497.03|2495.53|2497.47|2495.97|2497.03|2495.53|0
1710910800000|2024-03-20 05:00:00|2496.59|2495.09|2497.03|2495.53|2497.03|2495.53|2496.59|2495.09|0
1710911100000|2024-03-20 05:05:00|2497.02|2495.52|2497.03|2495.53|2497.47|2495.97|2497.02|2495.52|0
1710911400000|2024-03-20 05:10:00|2497.02|2495.52|2497.03|2495.53|2497.03|2495.53|2496.58|2495.08|0
1710911700000|2024-03-20 05:15:00|2497.02|2495.52|2497.03|2495.53|2497.03|2495.53|2497.02|2495.52|0
1710912300000|2024-03-20 05:25:00|2497.02|2495.52|2497.46|2495.96|2497.47|2495.97|2497.02|2495.52|0
1710912600000|2024-03-20 05:30:00|2497.47|2495.97|2497.48|2495.98|2497.48|2495.98|2497.46|2495.96|0
1710912900000|2024-03-20 05:35:00|2497.47|2495.97|2498.37|2496.87|2498.37|2496.87|2497.47|2495.97|0
1710913200000|2024-03-20 05:40:00|2497.93|2496.43|2498.4|2496.9|2498.4|2496.9|2497.92|2496.42|0
1710913500000|2024-03-20 05:45:00|2498.41|2496.91|2498.4|2496.9|2498.41|2496.91|2497.96|2496.46|0
1710913800000|2024-03-20 05:50:00|2497.96|2496.46|2497.99|2496.49|2498|2496.5|2497.96|2496.46|0
1710914100000|2024-03-20 05:55:00|2498|2496.5|2497.99|2496.49|2498.44|2496.94|2497.99|2496.49|0
1710914400000|2024-03-20 06:00:00|2498.43|2496.93|2498.43|2496.93|2498.44|2496.94|2497.99|2496.49|0
1710914700000|2024-03-20 06:05:00|2498.42|2496.92|2498.42|2496.92|2498.86|2497.36|2498.42|2496.92|0
1710915000000|2024-03-20 06:10:00|2498.44|2496.94|2499.33|2497.83|2499.33|2497.83|2498.44|2496.94|0
1710915300000|2024-03-20 06:15:00|2499.34|2497.84|2498.93|2497.43|2499.34|2497.84|2498.89|2497.39|0
1710915600000|2024-03-20 06:20:00|2498.96|2497.46|2498.97|2497.47|2498.98|2497.48|2498.96|2497.46|0
1710915900000|2024-03-20 06:25:00|2498.53|2497.03|2498.53|2497.03|2498.98|2497.48|2498.53|2497.03|0
1710916200000|2024-03-20 06:30:00|2498.52|2497.02|2498.54|2497.04|2498.54|2497.04|2498.52|2497.02|0
1710916500000|2024-03-20 06:35:00|2498.1|2496.6|2498.77|2497.27|2498.77|2497.27|2498.09|2496.59|0
1710916800000|2024-03-20 06:40:00|2498.33|2496.83|2498.33|2496.83|2498.77|2497.27|2498.33|2496.83|0
1710917100000|2024-03-20 06:45:00|2498.35|2496.85|2499.02|2497.52|2499.02|2497.52|2498.35|2496.85|0
1710917400000|2024-03-20 06:50:00|2499.03|2497.53|2499.19|2497.69|2499.9|2498.4|2499.02|2497.52|0
1710917700000|2024-03-20 06:55:00|2499.2|2497.7|2499.18|2497.68|2499.2|2497.7|2498.74|2497.24|0
1710918000000|2024-03-20 07:00:00|2499.62|2498.12|2499.63|2498.13|2500.08|2498.58|2498.75|2497.25|0
1710918300000|2024-03-20 07:05:00|2499.85|2498.35|2501.58|2500.08|2501.58|2500.08|2499.26|2497.76|0
1710918600000|2024-03-20 07:10:00|2501.59|2500.09|2502.11|2500.61|2502.55|2501.05|2501.59|2500.09|0
1710918900000|2024-03-20 07:15:00|2501.67|2500.17|2501.32|2499.82|2501.89|2500.39|2500.79|2499.29|0
1710919200000|2024-03-20 07:20:00|2501.33|2499.83|2501.33|2499.83|2502.21|2500.71|2501.32|2499.82|0
1710919500000|2024-03-20 07:25:00|2501.77|2500.27|2502.03|2500.53|2502.03|2500.53|2501.33|2499.83|0
1710919800000|2024-03-20 07:30:00|2502.02|2500.52|2504.02|2502.62|2504.27|2502.87|2502.01|2500.51|7
1710920100000|2024-03-20 07:35:00|2504.14|2502.74|2504.14|2502.74|2504.52|2503.12|2503.89|2502.49|28
1710920400000|2024-03-20 07:40:00|2503.77|2502.37|2503.27|2501.87|2503.77|2502.37|2503.27|2501.87|2
1710920700000|2024-03-20 07:45:00|2502.77|2501.37|2502.77|2501.37|2502.77|2501.37|2502.77|2501.37|2
1710921000000|2024-03-20 07:50:00|2502.52|2501.12|2502.89|2501.49|2502.89|2501.49|2502.52|2501.12|0
1710921300000|2024-03-20 07:55:00|2502.94|2501.44|2501.55|2500.05|2503.38|2501.88|2501.55|2500.05|0
1710921600000|2024-03-20 08:00:00|2501.98|2500.48|2500.07|2499.57|2505.44|2504.94|2498.07|2497.57|3419
1710921900000|2024-03-20 08:05:00|2500.19|2499.69|2499.19|2498.69|2501.32|2500.82|2498.82|2498.32|2389
1710922200000|2024-03-20 08:10:00|2499.32|2498.82|2497.32|2496.82|2500.32|2499.82|2497.32|2496.82|1610
1710922500000|2024-03-20 08:15:00|2497.57|2497.07|2493.57|2493.07|2498.07|2497.57|2492.82|2492.32|1678
1710922800000|2024-03-20 08:20:00|2493.82|2493.32|2498.82|2498.32|2498.82|2498.32|2493.82|2493.32|2101
1710923100000|2024-03-20 08:25:00|2499.07|2498.57|2497.57|2497.07|2499.57|2499.07|2497.07|2496.57|1024
1710923400000|2024-03-20 08:30:00|2497.07|2496.57|2499.32|2498.82|2499.32|2498.82|2497.07|2496.57|1102
1710923700000|2024-03-20 08:35:00|2499.07|2498.57|2499.82|2499.32|2501.32|2500.82|2499.07|2498.57|857
1710924000000|2024-03-20 08:40:00|2499.57|2499.07|2500.82|2500.32|2500.82|2500.32|2498.57|2498.07|837
1710924300000|2024-03-20 08:45:00|2500.94|2500.44|2500.32|2499.82|2501.82|2501.32|2499.82|2499.32|710
1710924600000|2024-03-20 08:50:00|2500.07|2499.57|2501.32|2500.82|2501.32|2500.82|2498.44|2497.94|572
1710924900000|2024-03-20 08:55:00|2501.57|2501.07|2502.82|2502.32|2502.82|2502.32|2501.07|2500.57|767
1710925200000|2024-03-20 09:00:00|2502.57|2502.07|2500.57|2500.07|2503.07|2502.57|2499.82|2499.32|816
1710925500000|2024-03-20 09:05:00|2500.32|2499.82|2502.7|2502.2|2503.7|2503.2|2500.32|2499.82|634
1710925800000|2024-03-20 09:10:00|2502.82|2502.32|2505.45|2504.95|2505.45|2504.95|2502.82|2502.32|633
1710926100000|2024-03-20 09:15:00|2505.2|2504.7|2504.45|2503.95|2505.45|2504.95|2503.82|2503.32|330
1710926400000|2024-03-20 09:20:00|2504.57|2504.07|2506.45|2505.95|2507.07|2506.57|2504.2|2503.7|636
1710926700000|2024-03-20 09:25:00|2506.2|2505.7|2506.7|2506.2|2506.95|2506.45|2505.2|2504.7|567
1710927000000|2024-03-20 09:30:00|2506.45|2505.95|2506.32|2505.82|2507.2|2506.7|2505.2|2504.7|669
1710927300000|2024-03-20 09:35:00|2506.45|2505.95|2506.2|2505.7|2506.82|2506.32|2504.7|2504.2|434
1710927600000|2024-03-20 09:40:00|2506.07|2505.57|2507.2|2506.7|2507.7|2507.2|2505.2|2504.7|409
1710927900000|2024-03-20 09:45:00|2506.95|2506.45|2508.95|2508.45|2508.95|2508.45|2506.7|2506.2|350
1710928200000|2024-03-20 09:50:00|2508.7|2508.2|2509.45|2508.95|2509.95|2509.45|2508.2|2507.7|497
1710928500000|2024-03-20 09:55:00|2509.2|2508.7|2510.2|2509.7|2510.45|2509.95|2508.95|2508.45|449
1710928800000|2024-03-20 10:00:00|2510.45|2509.95|2509.7|2509.2|2510.45|2509.95|2508.95|2508.45|426
1710929100000|2024-03-20 10:05:00|2509.45|2508.95|2510.03|2509.53|2511.2|2510.7|2509.45|2508.95|535
1710929400000|2024-03-20 10:10:00|2510.28|2509.78|2511.28|2510.78|2512.03|2511.53|2510.03|2509.53|478
1710929700000|2024-03-20 10:15:00|2511.03|2510.53|2508.78|2508.28|2511.28|2510.78|2508.78|2508.28|561
1710930000000|2024-03-20 10:20:00|2508.9|2508.4|2510.03|2509.53|2510.53|2510.03|2508.78|2508.28|459
1710930300000|2024-03-20 10:25:00|2510.28|2509.78|2510.03|2509.53|2510.78|2510.28|2509.53|2509.03|358
1710930600000|2024-03-20 10:30:00|2509.78|2509.28|2509.9|2509.4|2511.03|2510.53|2509.4|2508.9|414
1710930900000|2024-03-20 10:35:00|2510.03|2509.53|2512.28|2511.78|2512.53|2512.03|2509.78|2509.28|958
1710931200000|2024-03-20 10:40:00|2512.53|2512.03|2512.4|2511.9|2512.78|2512.28|2512.03|2511.53|637
1710931500000|2024-03-20 10:45:00|2512.53|2512.03|2511.78|2511.28|2512.53|2512.03|2511.53|2511.03|311
1710931800000|2024-03-20 10:50:00|2512.03|2511.53|2512.78|2512.28|2512.78|2512.28|2511.53|2511.03|340
1710932100000|2024-03-20 10:55:00|2513.03|2512.53|2512.53|2512.03|2513.28|2512.78|2512.03|2511.53|324
1710932400000|2024-03-20 11:00:00|2512.28|2511.78|2513.28|2512.78|2513.53|2513.03|2512.28|2511.78|395
1710932700000|2024-03-20 11:05:00|2513.4|2512.9|2514.03|2513.53|2514.28|2513.78|2513.28|2512.78|442
1710933000000|2024-03-20 11:10:00|2514.28|2513.78|2515.03|2514.53|2515.03|2514.53|2513.78|2513.28|355
1710933300000|2024-03-20 11:15:00|2514.78|2514.28|2515.53|2515.03|2515.53|2515.03|2514.53|2514.03|635
1710933600000|2024-03-20 11:20:00|2515.28|2514.78|2513.78|2513.28|2515.53|2515.03|2513.78|2513.28|335
1710933900000|2024-03-20 11:25:00|2514.03|2513.53|2516.03|2515.53|2516.28|2515.78|2513.78|2513.28|366
1710934200000|2024-03-20 11:30:00|2515.78|2515.28|2515.28|2514.78|2515.78|2515.28|2515.03|2514.53|358
1710934500000|2024-03-20 11:35:00|2515.03|2514.53|2515.28|2514.78|2515.78|2515.28|2515.03|2514.53|296
1710934800000|2024-03-20 11:40:00|2515.03|2514.53|2514.78|2514.28|2515.53|2515.03|2514.78|2514.28|222
1710935100000|2024-03-20 11:45:00|2515.03|2514.53|2515.03|2514.53|2515.53|2515.03|2514.78|2514.28|276
1710935400000|2024-03-20 11:50:00|2514.78|2514.28|2514.28|2513.78|2515.03|2514.53|2514.03|2513.53|315
1710935700000|2024-03-20 11:55:00|2514.03|2513.53|2513.03|2512.53|2514.28|2513.78|2513.03|2512.53|365
1710936000000|2024-03-20 12:00:00|2512.78|2512.28|2514.03|2513.53|2514.4|2513.9|2512.65|2512.15|325
1710936300000|2024-03-20 12:05:00|2514.28|2513.78|2513.28|2512.78|2514.28|2513.78|2512.78|2512.28|430
1710936600000|2024-03-20 12:10:00|2513.03|2512.53|2513.03|2512.53|2513.53|2513.03|2513.03|2512.53|275
1710936900000|2024-03-20 12:15:00|2513.28|2512.78|2514.28|2513.78|2514.78|2514.28|2513.28|2512.78|274
1710937200000|2024-03-20 12:20:00|2514.53|2514.03|2515.28|2514.78|2515.53|2515.03|2514.03|2513.53|312
1710937500000|2024-03-20 12:25:00|2515.53|2515.03|2515.78|2515.28|2516.28|2515.78|2515.28|2514.78|361
1710937800000|2024-03-20 12:30:00|2515.65|2515.15|2516.53|2516.03|2517.28|2516.78|2515.28|2514.78|524
1710938100000|2024-03-20 12:35:00|2516.65|2516.15|2516.65|2516.15|2517.28|2516.78|2516.03|2515.53|410
1710938400000|2024-03-20 12:40:00|2516.53|2516.03|2516.28|2515.78|2516.53|2516.03|2515.4|2514.9|338
1710938700000|2024-03-20 12:45:00|2516.03|2515.53|2515.78|2515.28|2516.28|2515.78|2514.28|2513.78|597
1710939000000|2024-03-20 12:50:00|2516.03|2515.53|2514.78|2514.28|2516.03|2515.53|2514.53|2514.03|310
1710939300000|2024-03-20 12:55:00|2514.53|2514.03|2515.53|2515.03|2515.53|2515.03|2514.53|2514.03|305
1710939600000|2024-03-20 13:00:00|2515.78|2515.28|2514.78|2514.28|2516.28|2515.78|2514.78|2514.28|417
1710939900000|2024-03-20 13:05:00|2514.53|2514.03|2514.03|2513.53|2515.03|2514.53|2513.78|2513.28|423
1710940200000|2024-03-20 13:10:00|2513.78|2513.28|2513.28|2512.78|2513.78|2513.28|2513.03|2512.53|439
1710940500000|2024-03-20 13:15:00|2513.03|2512.53|2513.98|2513.48|2514.23|2513.73|2513.03|2512.53|424
1710940800000|2024-03-20 13:20:00|2513.73|2513.23|2514.73|2514.23|2515.23|2514.73|2513.73|2513.23|464
1710941100000|2024-03-20 13:25:00|2514.98|2514.48|2516.23|2515.73|2516.48|2515.98|2514.73|2514.23|362
1710941400000|2024-03-20 13:30:00|2516.48|2515.98|2515.85|2515.35|2517.23|2516.73|2515.73|2515.23|793
1710941700000|2024-03-20 13:35:00|2515.73|2515.23|2516.98|2516.48|2516.98|2516.48|2515.73|2515.23|442
1710942000000|2024-03-20 13:40:00|2517.23|2516.73|2517.98|2517.48|2518.23|2517.73|2516.73|2516.23|618
1710942300000|2024-03-20 13:45:00|2518.23|2517.73|2517.73|2517.23|2519.1|2518.6|2517.23|2516.73|531
1710942600000|2024-03-20 13:50:00|2517.48|2516.98|2517.98|2517.48|2518.23|2517.73|2517.23|2516.73|491
1710942900000|2024-03-20 13:55:00|2517.73|2517.23|2517.23|2516.73|2518.1|2517.6|2516.73|2516.23|441
1710943200000|2024-03-20 14:00:00|2517.1|2516.6|2516.98|2516.48|2517.73|2517.23|2516.73|2516.23|512
1710943500000|2024-03-20 14:05:00|2517.23|2516.73|2516.98|2516.48|2517.73|2517.23|2516.85|2516.35|525
1710943800000|2024-03-20 14:10:00|2516.85|2516.35|2514.73|2514.23|2516.98|2516.48|2514.6|2514.1|844
1710944100000|2024-03-20 14:15:00|2514.98|2514.48|2513.48|2512.98|2515.23|2514.73|2512.98|2512.48|901
1710944400000|2024-03-20 14:20:00|2513.73|2513.23|2514.18|2513.68|2514.18|2513.68|2512.48|2511.98|891
1710944700000|2024-03-20 14:25:00|2513.93|2513.43|2512.68|2512.18|2514.18|2513.68|2512.68|2512.18|914
1710945000000|2024-03-20 14:30:00|2512.43|2511.93|2511.93|2511.43|2513.43|2512.93|2511.93|2511.43|1040
1710945300000|2024-03-20 14:35:00|2511.68|2511.18|2510.93|2510.43|2511.93|2511.43|2510.18|2509.68|876
1710945600000|2024-03-20 14:40:00|2510.68|2510.18|2510.68|2510.18|2511.68|2511.18|2510.43|2509.93|799
1710945900000|2024-03-20 14:45:00|2510.43|2509.93|2509.93|2509.43|2510.68|2510.18|2509.93|2509.43|559
1710946200000|2024-03-20 14:50:00|2510.18|2509.68|2510.38|2509.88|2511.13|2510.63|2509.38|2508.88|812
1710946500000|2024-03-20 14:55:00|2510.13|2509.63|2509.38|2508.88|2510.38|2509.88|2508.88|2508.38|928
1710946800000|2024-03-20 15:00:00|2509.5|2509|2512.38|2511.88|2512.63|2512.13|2509.5|2509|910
1710947100000|2024-03-20 15:05:00|2512.25|2511.75|2513.63|2513.13|2514.38|2513.88|2511.63|2511.13|946
1710947400000|2024-03-20 15:10:00|2513.57|2513.07|2514.32|2513.82|2514.32|2513.82|2513.07|2512.57|551
1710947700000|2024-03-20 15:15:00|2514.57|2514.07|2513.57|2513.07|2514.57|2514.07|2513.57|2513.07|440
1710948000000|2024-03-20 15:20:00|2513.32|2512.82|2512.57|2512.07|2513.57|2513.07|2512.07|2511.57|619
1710948300000|2024-03-20 15:25:00|2512.82|2512.32|2513.82|2513.32|2514.07|2513.57|2512.57|2512.07|364
1710948600000|2024-03-20 15:30:00|2514.07|2513.57|2512.19|2511.69|2514.32|2513.82|2512.07|2511.57|543
1710948900000|2024-03-20 15:35:00|2512.32|2511.82|2511.82|2511.32|2513.07|2512.57|2511.82|2511.32|499
1710949200000|2024-03-20 15:40:00|2511.57|2511.07|2512.44|2511.94|2512.82|2512.32|2511.32|2510.82|423
1710949500000|2024-03-20 15:45:00|2512.32|2511.82|2510.19|2509.69|2512.32|2511.82|2510.07|2509.57|458
1710949800000|2024-03-20 15:50:00|2510.07|2509.57|2508.57|2508.07|2510.07|2509.57|2508.57|2508.07|579
1710950100000|2024-03-20 15:55:00|2508.82|2508.32|2510.07|2509.57|2510.57|2510.07|2508.57|2508.07|657
1710950400000|2024-03-20 16:00:00|2509.82|2509.32|2511.07|2510.57|2511.19|2510.69|2509.57|2509.07|576
1710950700000|2024-03-20 16:05:00|2510.82|2510.32|2510.32|2509.82|2511.32|2510.82|2509.82|2509.32|604
1710951000000|2024-03-20 16:10:00|2510.07|2509.57|2510.57|2510.07|2511.32|2510.82|2510.07|2509.57|737
1710951300000|2024-03-20 16:15:00|2510.82|2510.32|2508.57|2508.07|2510.82|2510.32|2508.57|2508.07|2205
1710951600000|2024-03-20 16:20:00|2508.32|2507.82|2507.5|2506|2509.69|2509.19|2506.32|2505.82|4308
1710951900000|2024-03-20 16:25:00|2499.91|2498.41|2500.61|2499.11|2500.61|2499.11|2499.9|2498.4|994
1710952200000|2024-03-20 16:30:00|2500.6|2499.1|2500.05|2498.65|2501.18|2499.78|2499.68|2498.28|248
1710952500000|2024-03-20 16:35:00|2500.3|2498.9|2500.68|2499.28|2500.68|2499.28|2498.93|2497.53|301
1710952800000|2024-03-20 16:40:00|2500.8|2499.4|2501.05|2499.65|2501.05|2499.65|2500.3|2498.9|30
1710953100000|2024-03-20 16:45:00|2501.3|2499.9|2502.18|2500.78|2502.18|2500.78|2501.18|2499.78|93
1710953400000|2024-03-20 16:50:00|2502.55|2501.15|2502.18|2500.78|2502.55|2501.15|2501.8|2500.4|1228
1710953700000|2024-03-20 16:55:00|2502.05|2500.65|2502.23|2500.73|2502.23|2500.78|2502.05|2500.65|41
1710954000000|2024-03-20 17:00:00|2502.22|2500.72|2501.71|2500.21|2502.22|2500.72|2501.26|2499.76|0
1710954300000|2024-03-20 17:05:00|2501.7|2500.2|2501.66|2500.16|2501.71|2500.21|2501.23|2499.73|0
1710954600000|2024-03-20 17:10:00|2501.67|2500.17|2500.98|2499.48|2501.89|2500.39|2500.97|2499.47|0
1710954900000|2024-03-20 17:15:00|2500.97|2499.47|2501.43|2499.93|2501.44|2499.94|2500.97|2499.47|0
1710955200000|2024-03-20 17:20:00|2501.44|2499.94|2500.98|2499.48|2501.44|2499.94|2500.98|2499.48|0
1710955500000|2024-03-20 17:25:00|2500.99|2499.49|2501.5|2500|2501.96|2500.46|2500.99|2499.49|0
1710955800000|2024-03-20 17:30:00|2501.49|2499.99|2501.52|2500.02|2501.53|2500.03|2501.05|2499.55|0
1710956100000|2024-03-20 17:35:00|2501.5|2500|2500.15|2498.65|2501.5|2500|2500.14|2498.64|0
1710956400000|2024-03-20 17:40:00|2500.14|2498.64|2500.58|2499.08|2500.58|2499.08|2499.66|2498.16|0
1710956700000|2024-03-20 17:45:00|2500.57|2499.07|2501.05|2499.55|2501.05|2499.55|2500.12|2498.62|0
1710957000000|2024-03-20 17:50:00|2501.06|2499.56|2501.95|2500.45|2501.95|2500.45|2501.05|2499.55|0
1710957300000|2024-03-20 17:55:00|2501.94|2500.44|2501.92|2500.42|2501.95|2500.45|2501.46|2499.96|0
1710957600000|2024-03-20 18:00:00|2501.95|2500.45|2508.15|2506.65|2508.6|2507.1|2501.95|2500.45|0
1710957900000|2024-03-20 18:05:00|2508.16|2506.66|2505.41|2503.91|2510.46|2508.96|2504.94|2503.44|0
1710958200000|2024-03-20 18:10:00|2505.85|2504.35|2507.19|2505.69|2508.59|2507.09|2505.85|2504.35|0
1710958500000|2024-03-20 18:15:00|2507.2|2505.7|2505.79|2504.29|2507.65|2506.15|2505.34|2503.84|0
1710958800000|2024-03-20 18:20:00|2505.8|2504.3|2506.72|2505.22|2507.19|2505.69|2505.34|2503.84|0
1710959100000|2024-03-20 18:25:00|2506.73|2505.23|2508.57|2507.07|2509.01|2507.51|2506.5|2505|0
1710959400000|2024-03-20 18:30:00|2508.58|2507.08|2504.43|2502.93|2509.51|2508.01|2504.42|2502.92|0
1710959700000|2024-03-20 18:35:00|2504.21|2502.71|2507.76|2506.26|2508.69|2507.19|2503.52|2502.02|0
1710960000000|2024-03-20 18:40:00|2507.98|2506.48|2508.7|2507.2|2509.2|2507.7|2506.82|2505.32|0
1710960300000|2024-03-20 18:45:00|2508.72|2507.22|2513.38|2511.88|2513.71|2512.21|2508.72|2507.22|0
1710960600000|2024-03-20 18:50:00|2513.36|2511.86|2512.46|2510.96|2513.82|2512.32|2511.94|2510.44|0
1710960900000|2024-03-20 18:55:00|2512.9|2511.4|2512.43|2510.93|2513.83|2512.33|2511.97|2510.47|0
1710961200000|2024-03-20 19:00:00|2512.87|2511.37|2513.13|2511.63|2513.6|2512.1|2512.2|2510.7|0
1710961500000|2024-03-20 19:05:00|2513.14|2511.64|2515.73|2514.23|2516.65|2515.15|2513.13|2511.63|0
1710961800000|2024-03-20 19:10:00|2515.74|2514.24|2514.78|2513.28|2517.09|2515.59|2514.77|2513.27|0
1710962100000|2024-03-20 19:15:00|2514.79|2513.29|2517.55|2516.05|2517.56|2516.06|2514.34|2512.84|0
1710962400000|2024-03-20 19:20:00|2517.56|2516.06|2517.32|2515.82|2517.57|2516.07|2516.38|2514.88|0
1710962700000|2024-03-20 19:25:00|2517.33|2515.83|2518.23|2516.73|2518.68|2517.18|2516.84|2515.34|0
1710963000000|2024-03-20 19:30:00|2518.22|2516.72|2518.22|2516.72|2519.13|2517.63|2517.78|2516.28|0
1710963300000|2024-03-20 19:35:00|2518.21|2516.71|2517.21|2515.71|2518.22|2516.72|2516.31|2514.81|0
1710963600000|2024-03-20 19:40:00|2517.43|2515.93|2516.68|2515.18|2517.65|2516.15|2516.23|2514.73|0
1710963900000|2024-03-20 19:45:00|2516.24|2514.74|2514.84|2513.34|2516.69|2515.19|2514.39|2512.89|0
1710964200000|2024-03-20 19:50:00|2514.83|2513.33|2516.15|2514.65|2516.65|2515.15|2514.38|2512.88|0
1710964500000|2024-03-20 19:55:00|2516.19|2514.69|2516.73|2515.23|2517.16|2515.66|2515.72|2514.22|0
1710964800000|2024-03-20 20:00:00|2516.72|2515.22|2517.56|2516.06|2517.57|2516.07|2515.8|2514.3|0
1710965100000|2024-03-20 20:05:00|2517.57|2516.07|2518.93|2517.43|2518.93|2517.43|2517.56|2516.06|0
1710965400000|2024-03-20 20:10:00|2518.92|2517.42|2519.37|2517.87|2519.39|2517.89|2518.92|2517.42|0
1710965700000|2024-03-20 20:15:00|2519.8|2518.3|2518.48|2516.98|2519.8|2518.3|2518.48|2516.98|0
1710966000000|2024-03-20 20:20:00|2518.47|2516.97|2518.93|2517.43|2518.94|2517.44|2518.47|2516.97|0
1710966300000|2024-03-20 20:25:00|2518.94|2517.44|2518.49|2516.99|2518.94|2517.44|2518.47|2516.97|0
1710966600000|2024-03-20 20:30:00|2518.72|2517.22|2519.62|2518.12|2519.63|2518.13|2518.72|2517.22|0
1710966900000|2024-03-20 20:35:00|2519.61|2518.11|2519.61|2518.11|2519.62|2518.12|2519.6|2518.1|0
1710967200000|2024-03-20 20:40:00|2519.6|2518.1|2519.62|2518.12|2519.66|2518.16|2519.16|2517.66|0
1710967500000|2024-03-20 20:45:00|2519.61|2518.11|2519.62|2518.12|2520.07|2518.57|2519.19|2517.69|0
1710967800000|2024-03-20 20:50:00|2519.63|2518.13|2520.07|2518.57|2520.07|2518.57|2519.62|2518.12|0
1710968100000|2024-03-20 20:55:00|2520.06|2518.56|2520.52|2519.02|2521.17|2519.67|2520.05|2518.55|0
1710968400000|2024-03-20 21:00:00|2520.13|2518.63|2520.08|2518.58|2520.22|2518.72|2519.99|2518.49|0
1710968700000|2024-03-20 21:05:00|2520.04|2518.54|2519.9|2518.4|2520.13|2518.63|2519.81|2518.31|0
1710969000000|2024-03-20 21:10:00|2519.86|2518.36|2519.85|2518.35|2519.89|2518.39|2519.85|2518.35|0
1710969300000|2024-03-20 21:15:00|2519.89|2518.39|2519.89|2518.39|2519.89|2518.39|2519.89|2518.39|0
1710969600000|2024-03-20 21:20:00|2519.85|2518.35|2519.35|2517.85|2519.89|2518.39|2519.17|2517.67|0
1710969900000|2024-03-20 21:25:00|2519.31|2517.81|2519.44|2517.94|2519.71|2518.21|2519.3|2517.8|0
1710970200000|2024-03-20 21:30:00|2519.4|2517.9|2519.17|2517.67|2519.49|2517.99|2519.17|2517.67|0
1710970500000|2024-03-20 21:35:00|2519.08|2517.58|2518.99|2517.49|2519.21|2517.71|2518.76|2517.26|0
1710970800000|2024-03-20 21:40:00|2518.9|2517.4|2519.17|2517.67|2519.17|2517.67|2518.85|2517.35|0
1710971100000|2024-03-20 21:45:00|2519.12|2517.62|2519.37|2517.87|2519.37|2517.87|2518.99|2517.49|0
1710971400000|2024-03-20 21:50:00|2519.24|2517.74|2519.52|2518.02|2519.56|2518.06|2519.24|2517.74|0
1710971700000|2024-03-20 21:55:00|2519.51|2518.01|2519.61|2518.11|2519.74|2518.24|2519.42|2517.92|0
1710972000000|2024-03-20 22:00:00|2519.88|2518.38|2519.61|2518.11|2520.15|2518.65|2519.38|2517.88|0
1710972300000|2024-03-20 22:05:00|2519.65|2518.15|2519.7|2518.2|2520.37|2518.87|2519.65|2518.15|0
1710972600000|2024-03-20 22:10:00|2519.65|2518.15|2520.55|2519.05|2521.32|2519.82|2519.61|2518.11|0
1710972900000|2024-03-20 22:15:00|2520.56|2519.06|2520.88|2519.38|2521.2|2519.7|2520.55|2519.05|0
1710973200000|2024-03-20 22:20:00|2520.84|2519.34|2520.38|2518.88|2520.88|2519.38|2520.38|2518.88|0
1710973500000|2024-03-20 22:25:00|2520.43|2518.93|2520.88|2519.38|2520.88|2519.38|2520.43|2518.93|0
1710973800000|2024-03-20 22:30:00|2520.84|2519.34|2520.61|2519.11|2521.02|2519.52|2520.56|2519.06|0
1710974100000|2024-03-20 22:35:00|2520.56|2519.06|2520.7|2519.2|2521.11|2519.61|2520.56|2519.06|0
1710974400000|2024-03-20 22:40:00|2520.74|2519.24|2520.88|2519.38|2521.02|2519.52|2520.74|2519.24|0
1710974700000|2024-03-20 22:45:00|2521.02|2519.52|2521.22|2519.72|2521.31|2519.81|2521.02|2519.52|0
1710975000000|2024-03-20 22:50:00|2521.35|2519.85|2521.76|2520.26|2521.89|2520.39|2521.35|2519.85|0
1710975300000|2024-03-20 22:55:00|2521.8|2520.3|2521.76|2520.26|2521.89|2520.39|2521.58|2520.08|0
1710975600000|2024-03-20 23:00:00|2521.67|2520.17|2521.94|2520.44|2521.94|2520.44|2521.58|2520.08|0
1710975900000|2024-03-20 23:05:00|2521.98|2520.48|2522.74|2521.24|2522.74|2521.24|2521.58|2520.08|0
1710976200000|2024-03-20 23:10:00|2522.61|2521.11|2522.91|2521.41|2523.24|2521.74|2522.61|2521.11|0
1710976500000|2024-03-20 23:15:00|2522.87|2521.37|2523.14|2521.64|2523.36|2521.86|2522.82|2521.32|0
1710976800000|2024-03-20 23:20:00|2523.18|2521.68|2523.73|2522.23|2524.05|2522.55|2523.14|2521.64|0
1710977100000|2024-03-20 23:25:00|2523.82|2522.32|2523.5|2522|2524.05|2522.55|2523.41|2521.91|0
1710977400000|2024-03-20 23:30:00|2523.51|2522.01|2523.41|2521.91|2523.73|2522.23|2523.28|2521.78|0
1710977700000|2024-03-20 23:35:00|2523.32|2521.82|2523.5|2522|2523.59|2522.09|2523.19|2521.69|0
1710978000000|2024-03-20 23:40:00|2523.51|2522.01|2523.88|2522.38|2523.97|2522.47|2523.28|2521.78|0
1710978300000|2024-03-20 23:45:00|2523.74|2522.24|2523.25|2521.75|2523.74|2522.24|2523.11|2521.61|0
1710978600000|2024-03-20 23:50:00|2523.24|2521.74|2523.45|2521.95|2523.68|2522.18|2523.11|2521.61|0
1710978900000|2024-03-20 23:55:00|2523.46|2521.96|2523.75|2522.25|2523.79|2522.29|2523.36|2521.86|0
1710979200000|2024-03-21 00:00:00|2523.66|2522.16|2523.25|2521.75|2523.66|2522.16|2522.89|2521.39|0
1710979500000|2024-03-21 00:05:00|2523.3|2521.8|2523.03|2521.53|2523.57|2522.07|2523.03|2521.53|0
1710979800000|2024-03-21 00:10:00|2522.59|2521.09|2522.51|2521.01|2522.68|2521.18|2521.94|2520.44|0
1710980100000|2024-03-21 00:15:00|2522.6|2521.1|2519.62|2518.12|2522.6|2521.1|2519.4|2517.9|0
1710980400000|2024-03-21 00:20:00|2519.84|2518.34|2521.65|2520.15|2521.65|2520.15|2519.84|2518.34|0
1710980700000|2024-03-21 00:25:00|2521.43|2519.93|2521.64|2520.14|2522.08|2520.58|2521.2|2519.7|0
1710981000000|2024-03-21 00:30:00|2521.2|2519.7|2521.19|2519.69|2521.64|2520.14|2521.19|2519.69|0
1710981300000|2024-03-21 00:35:00|2521.2|2519.7|2520.75|2519.25|2521.2|2519.7|2520.75|2519.25|0
1710981600000|2024-03-21 00:40:00|2520.31|2518.81|2521.19|2519.69|2521.19|2519.69|2520.31|2518.81|0
1710982200000|2024-03-21 00:50:00|2521.2|2519.7|2521.63|2520.13|2522.07|2520.57|2521.2|2519.7|0
1710982500000|2024-03-21 00:55:00|2521.62|2520.12|2521.63|2520.13|2522.07|2520.57|2521.62|2520.12|0
1710982800000|2024-03-21 01:00:00|2521.62|2520.12|2522.06|2520.56|2522.07|2520.57|2521.62|2520.12|0
1710983100000|2024-03-21 01:05:00|2522.07|2520.57|2522.07|2520.57|2522.07|2520.57|2522.06|2520.56|0
1710983400000|2024-03-21 01:10:00|2522.08|2520.58|2522.53|2521.03|2522.53|2521.03|2522.07|2520.57|0
1710983700000|2024-03-21 01:15:00|2522.52|2521.02|2522.53|2521.03|2523.41|2521.91|2522.52|2521.02|0
1710984000000|2024-03-21 01:20:00|2522.52|2521.02|2522.07|2520.57|2522.53|2521.03|2522.07|2520.57|0
1710984300000|2024-03-21 01:25:00|2522.08|2520.58|2522.07|2520.57|2522.08|2520.58|2522.07|2520.57|0
1710984600000|2024-03-21 01:30:00|2522.08|2520.58|2521.19|2519.69|2522.08|2520.58|2521.19|2519.69|0
1710984900000|2024-03-21 01:35:00|2521.63|2520.13|2521.63|2520.13|2521.63|2520.13|2521.62|2520.12|0
1710985200000|2024-03-21 01:40:00|2521.62|2520.12|2521.62|2520.12|2521.63|2520.13|2521.18|2519.68|0
1710985500000|2024-03-21 01:45:00|2521.63|2520.13|2522.51|2521.01|2522.51|2521.01|2521.62|2520.12|0
1710985800000|2024-03-21 01:50:00|2522.07|2520.57|2522.06|2520.56|2522.51|2521.01|2522.06|2520.56|0
1710986100000|2024-03-21 01:55:00|2522.07|2520.57|2522.51|2521.01|2522.51|2521.01|2522.06|2520.56|0
1710986400000|2024-03-21 02:00:00|2522.07|2520.57|2522.52|2521.02|2522.52|2521.02|2522.07|2520.57|0
1710986700000|2024-03-21 02:05:00|2522.08|2520.58|2522.08|2520.58|2522.08|2520.58|2522.07|2520.57|0
1710987000000|2024-03-21 02:10:00|2522.07|2520.57|2522.97|2521.47|2522.97|2521.47|2522.07|2520.57|0
1710987300000|2024-03-21 02:15:00|2522.99|2521.49|2523.43|2521.93|2523.43|2521.93|2522.98|2521.48|0
1710987600000|2024-03-21 02:20:00|2523.87|2522.37|2524.32|2522.82|2524.32|2522.82|2523.87|2522.37|0
1710987900000|2024-03-21 02:25:00|2523.88|2522.38|2523.89|2522.39|2524.32|2522.82|2523.88|2522.38|0
1710988200000|2024-03-21 02:30:00|2524.33|2522.83|2524.78|2523.28|2524.79|2523.29|2524.33|2522.83|0
1710988500000|2024-03-21 02:35:00|2525|2523.5|2524.79|2523.29|2525.23|2523.73|2524.79|2523.29|0
1710988800000|2024-03-21 02:40:00|2525.23|2523.73|2524.79|2523.29|2525.23|2523.73|2524.79|2523.29|0
1710989100000|2024-03-21 02:45:00|2524.78|2523.28|2524.79|2523.29|2524.79|2523.29|2524.34|2522.84|0
1710989400000|2024-03-21 02:50:00|2525.22|2523.72|2525.23|2523.73|2525.24|2523.74|2525.22|2523.72|0
1710989700000|2024-03-21 02:55:00|2525.01|2523.51|2524.79|2523.29|2525.24|2523.74|2524.35|2522.85|0
1710990000000|2024-03-21 03:00:00|2524.35|2522.85|2524.79|2523.29|2524.8|2523.3|2524.35|2522.85|0
1710990300000|2024-03-21 03:05:00|2524.8|2523.3|2524.81|2523.31|2524.81|2523.31|2524.36|2522.86|0
1710990600000|2024-03-21 03:10:00|2525.25|2523.75|2524.81|2523.31|2525.26|2523.76|2524.81|2523.31|0
1710990900000|2024-03-21 03:15:00|2524.8|2523.3|2524.81|2523.31|2524.81|2523.31|2524.8|2523.3|0
1710991200000|2024-03-21 03:20:00|2525.25|2523.75|2525.25|2523.75|2525.26|2523.76|2525.25|2523.75|0
1710991500000|2024-03-21 03:25:00|2524.81|2523.31|2525.25|2523.75|2525.25|2523.75|2524.81|2523.31|0
1710991800000|2024-03-21 03:30:00|2525.24|2523.74|2525.69|2524.19|2525.69|2524.19|2524.81|2523.31|0
1710992100000|2024-03-21 03:35:00|2525.7|2524.2|2525.25|2523.75|2525.7|2524.2|2525.25|2523.75|0
1710992400000|2024-03-21 03:40:00|2525.24|2523.74|2525.24|2523.74|2525.24|2523.74|2525.24|2523.74|0
1710992700000|2024-03-21 03:45:00|2525.25|2523.75|2525.68|2524.18|2525.69|2524.19|2525.24|2523.74|0
1710993000000|2024-03-21 03:50:00|2525.69|2524.19|2525.69|2524.19|2525.69|2524.19|2525.68|2524.18|0
1710993300000|2024-03-21 03:55:00|2526.12|2524.62|2526.14|2524.64|2526.58|2525.08|2526.12|2524.62|0
1710993600000|2024-03-21 04:00:00|2526.58|2525.08|2526.14|2524.64|2526.58|2525.08|2526.13|2524.63|0
1710993900000|2024-03-21 04:05:00|2526.57|2525.07|2526.57|2525.07|2526.58|2525.08|2526.57|2525.07|0
1710994200000|2024-03-21 04:10:00|2526.58|2525.08|2526.58|2525.08|2526.58|2525.08|2526.57|2525.07|0
1710994500000|2024-03-21 04:15:00|2526.8|2525.3|2526.58|2525.08|2526.8|2525.3|2526.58|2525.08|0
1710994800000|2024-03-21 04:20:00|2526.59|2525.09|2526.58|2525.08|2526.59|2525.09|2526.58|2525.08|0
1710995100000|2024-03-21 04:25:00|2527.02|2525.52|2527.02|2525.52|2527.02|2525.52|2527.02|2525.52|0
1710995400000|2024-03-21 04:30:00|2526.58|2525.08|2527.93|2526.43|2528.37|2526.87|2526.58|2525.08|0
1710995700000|2024-03-21 04:35:00|2528.37|2526.87|2527.48|2525.98|2528.37|2526.87|2527.05|2525.55|0
1710996000000|2024-03-21 04:40:00|2527.49|2525.99|2527.48|2525.98|2527.49|2525.99|2527.48|2525.98|0
1710996300000|2024-03-21 04:45:00|2527.49|2525.99|2527.47|2525.97|2527.92|2526.42|2527.46|2525.96|0
1710996600000|2024-03-21 04:50:00|2527.46|2525.96|2527.46|2525.96|2527.47|2525.97|2527.46|2525.96|0
1710996900000|2024-03-21 04:55:00|2527.25|2525.75|2527.47|2525.97|2527.47|2525.97|2527.24|2525.74|0
1710997200000|2024-03-21 05:00:00|2527.46|2525.96|2527.45|2525.95|2527.47|2525.97|2527.45|2525.95|0
1710997500000|2024-03-21 05:05:00|2527.46|2525.96|2527.47|2525.97|2527.9|2526.4|2527.45|2525.95|0
1710997800000|2024-03-21 05:10:00|2527.46|2525.96|2527.89|2526.39|2527.9|2526.4|2527.46|2525.96|0
1710998100000|2024-03-21 05:15:00|2527.46|2525.96|2527.89|2526.39|2527.9|2526.4|2527.45|2525.95|0
1710998700000|2024-03-21 05:25:00|2527.45|2525.95|2527.45|2525.95|2527.45|2525.95|2527.45|2525.95|0
1710999000000|2024-03-21 05:30:00|2527.44|2525.94|2527.46|2525.96|2527.9|2526.4|2527.44|2525.94|0
1710999300000|2024-03-21 05:35:00|2527.9|2526.4|2527.9|2526.4|2527.91|2526.41|2527.89|2526.39|0
1710999600000|2024-03-21 05:40:00|2527.89|2526.39|2527.89|2526.39|2527.9|2526.4|2527.89|2526.39|0
1710999900000|2024-03-21 05:45:00|2527.9|2526.4|2527.97|2526.47|2528.41|2526.91|2527.46|2525.96|0
1711000200000|2024-03-21 05:50:00|2528.41|2526.91|2528.41|2526.91|2528.42|2526.92|2528.41|2526.91|0
1711000500000|2024-03-21 05:55:00|2527.97|2526.47|2528.41|2526.91|2528.42|2526.92|2527.97|2526.47|0
1711000800000|2024-03-21 06:00:00|2528.85|2527.35|2528.4|2526.9|2528.86|2527.36|2528.4|2526.9|0
1711001100000|2024-03-21 06:05:00|2528.41|2526.91|2528.86|2527.36|2528.86|2527.36|2528.4|2526.9|0
1711001400000|2024-03-21 06:10:00|2528.85|2527.35|2528.81|2527.31|2528.86|2527.36|2528.63|2527.13|0
1711001700000|2024-03-21 06:15:00|2528.78|2527.28|2528.74|2527.24|2528.78|2527.28|2528.73|2527.23|0
1711002000000|2024-03-21 06:20:00|2528.3|2526.8|2528.3|2526.8|2528.74|2527.24|2528.3|2526.8|0
1711002300000|2024-03-21 06:25:00|2528.31|2526.81|2527.83|2526.33|2528.31|2526.81|2527.39|2525.89|0
1711002600000|2024-03-21 06:30:00|2527.61|2526.11|2527.84|2526.34|2527.84|2526.34|2527.39|2525.89|0
1711002900000|2024-03-21 06:35:00|2527.83|2526.33|2527.4|2525.9|2528.28|2526.78|2527.39|2525.89|0
1711003200000|2024-03-21 06:40:00|2527.41|2525.91|2527.39|2525.89|2527.41|2525.91|2527.39|2525.89|0
1711003500000|2024-03-21 06:45:00|2527.4|2525.9|2527.83|2526.33|2527.83|2526.33|2527.39|2525.89|0
1711003800000|2024-03-21 06:50:00|2527.61|2526.11|2527.4|2525.9|2527.61|2526.11|2526.94|2525.44|0
1711004100000|2024-03-21 06:55:00|2526.96|2525.46|2527.41|2525.91|2527.41|2525.91|2526.96|2525.46|0
1711004400000|2024-03-21 07:00:00|2527.4|2525.9|2528.72|2527.22|2529.59|2528.09|2526.96|2525.46|0
1711004700000|2024-03-21 07:05:00|2528.28|2526.78|2527.82|2526.32|2528.91|2527.41|2527.81|2526.31|0
1711005000000|2024-03-21 07:10:00|2527.83|2526.33|2526.95|2525.45|2527.84|2526.34|2526.51|2525.01|0
1711005300000|2024-03-21 07:15:00|2526.51|2525.01|2527.37|2525.87|2527.82|2526.32|2526.51|2525.01|0
1711005600000|2024-03-21 07:20:00|2527.38|2525.88|2528.82|2527.32|2528.86|2527.36|2527.38|2525.88|0
1711005900000|2024-03-21 07:25:00|2528.79|2527.29|2528.78|2527.28|2529.22|2527.72|2528.34|2526.84|0
1711006200000|2024-03-21 07:30:00|2528.79|2527.29|2526.17|2524.77|2528.79|2527.29|2523.79|2522.39|91
1711006500000|2024-03-21 07:35:00|2526.67|2525.27|2526.79|2525.39|2527.04|2525.64|2526.54|2525.14|41
1711006800000|2024-03-21 07:40:00|2526.67|2525.27|2528.92|2527.52|2528.92|2527.52|2526.54|2525.14|55
1711007100000|2024-03-21 07:45:00|2529.04|2527.64|2529.17|2527.77|2529.42|2528.02|2528.42|2527.02|41
1711007400000|2024-03-21 07:50:00|2529.04|2527.64|2527.67|2526.27|2529.04|2527.64|2527.42|2526.02|20
1711007700000|2024-03-21 07:55:00|2527.28|2525.78|2525.54|2524.04|2527.29|2525.79|2525.54|2524.04|0
1711008000000|2024-03-21 08:00:00|2525.98|2524.48|2524.72|2524.22|2526.59|2526.09|2518.22|2517.72|5947
1711008300000|2024-03-21 08:05:00|2524.97|2524.47|2531.97|2531.47|2531.97|2531.47|2524.97|2524.47|3670
1711008600000|2024-03-21 08:10:00|2531.72|2531.22|2530.75|2530.25|2532.13|2531.63|2527.63|2527.13|1922
1711008900000|2024-03-21 08:15:00|2530.88|2530.38|2534.01|2533.51|2534.01|2533.51|2529.88|2529.38|1730
1711009200000|2024-03-21 08:20:00|2533.76|2533.26|2533.64|2533.14|2536.14|2535.64|2533.38|2532.88|1275
1711009500000|2024-03-21 08:25:00|2533.39|2532.89|2535.32|2534.82|2535.7|2535.2|2533.32|2532.82|937
1711009800000|2024-03-21 08:30:00|2535.2|2534.7|2538.7|2538.2|2538.7|2538.2|2534.95|2534.45|2508
1711010100000|2024-03-21 08:35:00|2538.45|2537.95|2537.95|2537.45|2540.2|2539.7|2537.7|2537.2|1763
1711010400000|2024-03-21 08:40:00|2537.76|2537.26|2536.63|2536.13|2539.51|2539.01|2535.63|2535.13|1598
1711010700000|2024-03-21 08:45:00|2536.38|2535.88|2538.38|2537.88|2538.63|2538.13|2536.38|2535.88|1132
1711011000000|2024-03-21 08:50:00|2538.13|2537.63|2537.13|2536.63|2538.88|2538.38|2536.38|2535.88|1132
1711011300000|2024-03-21 08:55:00|2536.88|2536.38|2537.13|2536.63|2537.63|2537.13|2535.88|2535.38|799
1711011600000|2024-03-21 09:00:00|2537.38|2536.88|2535.63|2535.13|2537.88|2537.38|2535.38|2534.88|1151
1711011900000|2024-03-21 09:05:00|2535.38|2534.88|2533.63|2533.13|2535.63|2535.13|2533.38|2532.88|951
1711012200000|2024-03-21 09:10:00|2533.88|2533.38|2532.88|2532.38|2534.13|2533.63|2532.5|2532|1033
1711012500000|2024-03-21 09:15:00|2533.13|2532.63|2536.13|2535.63|2536.13|2535.63|2533|2532.5|796
1711012800000|2024-03-21 09:20:00|2536.25|2535.75|2536.38|2535.88|2537.88|2537.38|2536.25|2535.75|1143
1711013100000|2024-03-21 09:25:00|2536.25|2535.75|2534.88|2534.38|2536.88|2536.38|2534.88|2534.38|582
1711013400000|2024-03-21 09:30:00|2534.63|2534.13|2533.38|2532.88|2535.13|2534.63|2533.38|2532.88|822
1711013700000|2024-03-21 09:35:00|2533.63|2533.13|2536.38|2535.88|2536.63|2536.13|2533.13|2532.63|867
1711014000000|2024-03-21 09:40:00|2536.13|2535.63|2538.13|2537.63|2539.63|2539.13|2536.13|2535.63|1009
1711014300000|2024-03-21 09:45:00|2538.25|2537.75|2535.5|2535|2538.75|2538.25|2535.5|2535|949
1711014600000|2024-03-21 09:50:00|2535.38|2534.88|2535.75|2535.25|2536.38|2535.88|2535.13|2534.63|804
1711014900000|2024-03-21 09:55:00|2535.63|2535.13|2534.63|2534.13|2536.38|2535.88|2534.63|2534.13|748
1711015200000|2024-03-21 10:00:00|2534.88|2534.38|2532.13|2531.63|2535.63|2535.13|2531.88|2531.38|1046
1711015500000|2024-03-21 10:05:00|2532.38|2531.88|2532.13|2531.63|2532.88|2532.38|2531.25|2530.75|785
1711015800000|2024-03-21 10:10:00|2531.88|2531.38|2533.13|2532.63|2533.38|2532.88|2531.13|2530.63|624
1711016100000|2024-03-21 10:15:00|2532.88|2532.38|2532.38|2531.88|2533.63|2533.13|2531.38|2530.88|493
1711016400000|2024-03-21 10:20:00|2532.13|2531.63|2530.63|2530.13|2532.38|2531.88|2530.5|2530|446
1711016700000|2024-03-21 10:25:00|2530.88|2530.38|2531.63|2531.13|2532.13|2531.63|2530.63|2530.13|305
1711017000000|2024-03-21 10:30:00|2531.75|2531.25|2530.88|2530.38|2532.13|2531.63|2530.88|2530.38|311
1711017300000|2024-03-21 10:35:00|2530.63|2530.13|2528.13|2527.63|2530.63|2530.13|2527.88|2527.38|647
1711017600000|2024-03-21 10:40:00|2528.63|2528.13|2528.75|2528.25|2529.13|2528.63|2527.63|2527.13|603
1711017900000|2024-03-21 10:45:00|2528.88|2528.38|2528.63|2528.13|2529.88|2529.38|2528.38|2527.88|334
1711018200000|2024-03-21 10:50:00|2528.88|2528.38|2528.63|2528.13|2529|2528.5|2527.38|2526.88|516
1711018500000|2024-03-21 10:55:00|2528.88|2528.38|2529.13|2528.63|2529.88|2529.38|2528.13|2527.63|398
1711018800000|2024-03-21 11:00:00|2528.88|2528.38|2528.38|2527.88|2529.63|2529.13|2527.38|2526.88|652
1711019100000|2024-03-21 11:05:00|2528.63|2528.13|2529.38|2528.88|2529.63|2529.13|2528.13|2527.63|439
1711019400000|2024-03-21 11:10:00|2529.13|2528.63|2529.38|2528.88|2529.88|2529.38|2528.88|2528.38|701
1711019700000|2024-03-21 11:15:00|2529.25|2528.75|2528.13|2527.63|2529.38|2528.88|2527.88|2527.38|834
1711020000000|2024-03-21 11:20:00|2527.88|2527.38|2527.13|2526.63|2528.38|2527.88|2526.88|2526.38|710
1711020300000|2024-03-21 11:25:00|2527.38|2526.88|2527|2526.5|2527.63|2527.13|2526.88|2526.38|612
1711020600000|2024-03-21 11:30:00|2527.13|2526.63|2528.63|2528.13|2528.75|2528.25|2526.63|2526.13|542
1711020900000|2024-03-21 11:35:00|2528.88|2528.38|2529.13|2528.63|2529.63|2529.13|2528.63|2528.13|701
1711021200000|2024-03-21 11:40:00|2529.38|2528.88|2530.88|2530.38|2531.75|2531.25|2529.25|2528.75|460
1711021500000|2024-03-21 11:45:00|2531.13|2530.63|2532.13|2531.63|2532.38|2531.88|2531|2530.5|340
1711021800000|2024-03-21 11:50:00|2532.38|2531.88|2532.88|2532.38|2533.38|2532.88|2531.63|2531.13|474
1711022100000|2024-03-21 11:55:00|2533.13|2532.63|2533.63|2533.13|2533.63|2533.13|2532.63|2532.13|220
1711022400000|2024-03-21 12:00:00|2533.88|2533.38|2533.88|2533.38|2534.38|2533.88|2532.88|2532.38|465
1711022700000|2024-03-21 12:05:00|2534|2533.5|2534.63|2534.13|2534.88|2534.38|2533.63|2533.13|506
1711023000000|2024-03-21 12:10:00|2534.88|2534.38|2534.75|2534.25|2535.38|2534.88|2534.38|2533.88|412
1711023300000|2024-03-21 12:15:00|2534.88|2534.38|2534.88|2534.38|2535.13|2534.63|2533.88|2533.38|170
1711023600000|2024-03-21 12:20:00|2534.63|2534.13|2534.38|2533.88|2534.88|2534.38|2533.38|2532.88|341
1711023900000|2024-03-21 12:25:00|2534.5|2534|2534.38|2533.88|2534.75|2534.25|2533.88|2533.38|238
1711024200000|2024-03-21 12:30:00|2534.5|2534|2534.13|2533.63|2534.5|2534|2532.38|2531.88|477
1711024500000|2024-03-21 12:35:00|2534.38|2533.88|2533.88|2533.38|2534.38|2533.88|2533|2532.5|285
1711024800000|2024-03-21 12:40:00|2533.86|2533.36|2532.61|2532.11|2534.36|2533.86|2532.11|2531.61|461
1711025100000|2024-03-21 12:45:00|2532.86|2532.36|2533.36|2532.86|2533.61|2533.11|2532.23|2531.73|452
1711025400000|2024-03-21 12:50:00|2533.61|2533.11|2532.86|2532.36|2533.86|2533.36|2532.61|2532.11|349
1711025700000|2024-03-21 12:55:00|2533.11|2532.61|2532.61|2532.11|2533.61|2533.11|2532.36|2531.86|199
1711026000000|2024-03-21 13:00:00|2532.36|2531.86|2532.73|2532.23|2533.11|2532.61|2531.61|2531.11|535
1711026300000|2024-03-21 13:05:00|2532.86|2532.36|2531.86|2531.36|2533.11|2532.61|2531.61|2531.11|270
1711026600000|2024-03-21 13:10:00|2531.61|2531.11|2531.36|2530.86|2531.86|2531.36|2530.61|2530.11|380
1711026900000|2024-03-21 13:15:00|2531.61|2531.11|2532.61|2532.11|2532.86|2532.36|2531.61|2531.11|277
1711027200000|2024-03-21 13:20:00|2532.48|2531.98|2532.11|2531.61|2533.11|2532.61|2531.61|2531.11|327
1711027500000|2024-03-21 13:25:00|2531.86|2531.36|2531.86|2531.36|2532.61|2532.11|2531.61|2531.11|402
1711027800000|2024-03-21 13:30:00|2531.98|2531.48|2533.36|2532.86|2533.36|2532.86|2531.11|2530.61|610
1711028100000|2024-03-21 13:35:00|2533.61|2533.11|2534.11|2533.61|2534.36|2533.86|2533.36|2532.86|628
1711028400000|2024-03-21 13:40:00|2534.36|2533.86|2534.73|2534.23|2535.36|2534.86|2533.61|2533.11|548
1711028700000|2024-03-21 13:45:00|2534.36|2533.86|2533.86|2533.36|2534.86|2534.36|2532.86|2532.36|793
1711029000000|2024-03-21 13:50:00|2534.11|2533.61|2538.36|2537.86|2538.36|2537.86|2533.86|2533.36|1765
1711029300000|2024-03-21 13:55:00|2538.48|2537.98|2538.98|2538.48|2539.11|2538.61|2537.61|2537.11|1561
1711029600000|2024-03-21 14:00:00|2538.86|2538.36|2541.86|2541.36|2542.23|2541.73|2537.86|2537.36|2692
1711029900000|2024-03-21 14:05:00|2541.61|2541.11|2542.86|2542.36|2544.11|2543.61|2541.61|2541.11|2311
1711030200000|2024-03-21 14:10:00|2543.11|2542.61|2540.86|2540.36|2543.36|2542.86|2540.36|2539.86|1004
1711030500000|2024-03-21 14:15:00|2540.98|2540.48|2542.11|2541.61|2542.36|2541.86|2540.98|2540.48|689
1711030800000|2024-03-21 14:20:00|2542.36|2541.86|2541.11|2540.61|2542.86|2542.36|2540.86|2540.36|626
1711031100000|2024-03-21 14:25:00|2541.36|2540.86|2542.36|2541.86|2542.61|2542.11|2541.36|2540.86|576
1711031400000|2024-03-21 14:30:00|2542.61|2542.11|2542.11|2541.61|2542.61|2542.11|2540.61|2540.11|620
1711031700000|2024-03-21 14:35:00|2541.86|2541.36|2543.36|2542.86|2543.36|2542.86|2541.36|2540.86|461
1711032000000|2024-03-21 14:40:00|2543.11|2542.61|2545.11|2544.61|2546.11|2545.61|2542.86|2542.36|858
1711032300000|2024-03-21 14:45:00|2544.86|2544.36|2545.61|2545.11|2545.86|2545.36|2544.61|2544.11|716
1711032600000|2024-03-21 14:50:00|2545.86|2545.36|2548.61|2548.11|2548.86|2548.36|2545.61|2545.11|1237
1711032900000|2024-03-21 14:55:00|2548.36|2547.86|2547.61|2547.11|2548.86|2548.36|2547.11|2546.61|1156
1711033200000|2024-03-21 15:00:00|2547.36|2546.86|2545.61|2545.11|2548.11|2547.61|2545.36|2544.86|1007
1711033500000|2024-03-21 15:05:00|2545.86|2545.36|2546.86|2546.36|2547.61|2547.11|2545.61|2545.11|818
1711033800000|2024-03-21 15:10:00|2547.11|2546.61|2547.23|2546.73|2547.86|2547.36|2546.36|2545.86|600
1711034100000|2024-03-21 15:15:00|2547.11|2546.61|2547.11|2546.61|2547.36|2546.86|2546.23|2545.73|525
1711034400000|2024-03-21 15:20:00|2547.36|2546.86|2548.61|2548.11|2549.11|2548.61|2546.86|2546.36|1597
1711034700000|2024-03-21 15:25:00|2548.48|2547.98|2546.86|2546.36|2548.61|2548.11|2546.61|2546.11|917
1711035000000|2024-03-21 15:30:00|2546.61|2546.11|2546.86|2546.36|2547.36|2546.86|2546.36|2545.86|682
1711035300000|2024-03-21 15:35:00|2546.98|2546.48|2547.61|2547.11|2548.11|2547.61|2546.86|2546.36|649
1711035600000|2024-03-21 15:40:00|2547.86|2547.36|2547.61|2547.11|2548.36|2547.86|2547.11|2546.61|688
1711035900000|2024-03-21 15:45:00|2547.36|2546.86|2546.86|2546.36|2547.61|2547.11|2546.61|2546.11|474
1711036200000|2024-03-21 15:50:00|2546.61|2546.11|2546.25|2545.75|2547.11|2546.61|2546.25|2545.75|595
1711036500000|2024-03-21 15:55:00|2546.12|2545.62|2548|2547.5|2548.25|2547.75|2546|2545.5|1006
1711036800000|2024-03-21 16:00:00|2548.25|2547.75|2548.5|2548|2548.5|2548|2547.25|2546.75|729
1711037100000|2024-03-21 16:05:00|2548.37|2547.87|2547.75|2547.25|2548.75|2548.25|2547.5|2547|941
1711037400000|2024-03-21 16:10:00|2547.87|2547.37|2547.75|2547.25|2548.25|2547.75|2547.5|2547|1031
1711037700000|2024-03-21 16:15:00|2548|2547.5|2549|2548.5|2549.25|2548.75|2547.5|2547|2104
1711038000000|2024-03-21 16:20:00|2548.75|2548.25|2550.25|2548.75|2550.25|2549.25|2548.5|2548|2870
1711038300000|2024-03-21 16:25:00|2542.04|2540.54|2544.21|2542.71|2544.21|2542.71|2542.01|2540.51|1930
1711038600000|2024-03-21 16:30:00|2544.22|2542.72|2542.24|2540.84|2544.22|2542.72|2542.11|2540.71|347
1711038900000|2024-03-21 16:35:00|2541.99|2540.59|2541.36|2539.96|2541.99|2540.59|2540.36|2538.96|355
1711039200000|2024-03-21 16:40:00|2541.49|2540.09|2541.36|2539.96|2541.86|2540.46|2541.36|2539.96|60
1711039500000|2024-03-21 16:45:00|2541.24|2539.84|2541.74|2540.34|2542.24|2540.84|2541.11|2539.71|37
1711039800000|2024-03-21 16:50:00|2542.11|2540.71|2541.86|2540.46|2542.11|2540.71|2541.86|2540.46|7
1711040100000|2024-03-21 16:55:00|2541.74|2540.34|2541.79|2540.29|2542.74|2541.34|2541.74|2540.29|4
1711040400000|2024-03-21 17:00:00|2541.34|2539.84|2541.09|2539.59|2542.01|2540.51|2540.61|2539.11|0
1711040700000|2024-03-21 17:05:00|2541.1|2539.6|2541.53|2540.03|2541.55|2540.05|2541.08|2539.58|0
1711041000000|2024-03-21 17:10:00|2541.54|2540.04|2542.43|2540.93|2542.44|2540.94|2541.53|2540.03|0
1711041300000|2024-03-21 17:15:00|2542.42|2540.92|2541.97|2540.47|2542.43|2540.93|2541.52|2540.02|0
1711041600000|2024-03-21 17:20:00|2541.96|2540.46|2540.61|2539.11|2541.96|2540.46|2540.61|2539.11|0
1711041900000|2024-03-21 17:25:00|2540.62|2539.12|2541.07|2539.57|2541.09|2539.59|2540.61|2539.11|0
1711042200000|2024-03-21 17:30:00|2541.06|2539.56|2540.17|2538.67|2541.08|2539.58|2540.17|2538.67|0
1711042500000|2024-03-21 17:35:00|2540.16|2538.66|2541.08|2539.58|2541.08|2539.58|2540.16|2538.66|0
1711042800000|2024-03-21 17:40:00|2541.09|2539.59|2541.54|2540.04|2541.54|2540.04|2540.63|2539.13|0
1711043100000|2024-03-21 17:45:00|2541.53|2540.03|2540.6|2539.1|2541.53|2540.03|2540.14|2538.64|0
1711043400000|2024-03-21 17:50:00|2540.61|2539.11|2540.12|2538.62|2541.06|2539.56|2540.11|2538.61|0
1711043700000|2024-03-21 17:55:00|2540.11|2538.61|2539.66|2538.16|2540.13|2538.63|2539.65|2538.15|0
1711044000000|2024-03-21 18:00:00|2539.65|2538.15|2539.22|2537.72|2540.11|2538.61|2538.76|2537.26|0
1711044300000|2024-03-21 18:05:00|2539.23|2537.73|2538.29|2536.79|2539.68|2538.18|2538.29|2536.79|0
1711044600000|2024-03-21 18:10:00|2538.28|2536.78|2538.74|2537.24|2539.2|2537.7|2538.28|2536.78|0
1711044900000|2024-03-21 18:15:00|2538.75|2537.25|2539.65|2538.15|2539.65|2538.15|2538.73|2537.23|0
1711045200000|2024-03-21 18:20:00|2539.66|2538.16|2539.64|2538.14|2540.12|2538.62|2539.19|2537.69|0
1711045500000|2024-03-21 18:25:00|2539.65|2538.15|2540.11|2538.61|2540.57|2539.07|2539.64|2538.14|0
1711045800000|2024-03-21 18:30:00|2540.1|2538.6|2539.18|2537.68|2540.11|2538.61|2539.18|2537.68|0
1711046100000|2024-03-21 18:35:00|2539.17|2537.67|2537.37|2535.87|2539.18|2537.68|2536.91|2535.41|0
1711046400000|2024-03-21 18:40:00|2537.38|2535.88|2537.83|2536.33|2538.28|2536.78|2536.92|2535.42|0
1711046700000|2024-03-21 18:45:00|2537.84|2536.34|2538.39|2536.89|2538.74|2537.24|2537.84|2536.34|0
1711047000000|2024-03-21 18:50:00|2538.38|2536.88|2538.38|2536.88|2538.85|2537.35|2538.38|2536.88|0
1711047300000|2024-03-21 18:55:00|2537.94|2536.44|2537.93|2536.43|2538.37|2536.87|2537.45|2535.95|0
1711047600000|2024-03-21 19:00:00|2538.37|2536.87|2537.92|2536.42|2538.38|2536.88|2537.9|2536.4|0
1711047900000|2024-03-21 19:05:00|2537.93|2536.43|2538.41|2536.91|2538.41|2536.91|2537.93|2536.43|0
1711048200000|2024-03-21 19:10:00|2538.4|2536.9|2538.45|2536.95|2538.92|2537.42|2538.4|2536.9|0
1711048500000|2024-03-21 19:15:00|2538.46|2536.96|2538.92|2537.42|2538.93|2537.43|2538.45|2536.95|0
1711048800000|2024-03-21 19:20:00|2538.93|2537.43|2538.45|2536.95|2538.93|2537.43|2538|2536.5|0
1711049100000|2024-03-21 19:25:00|2538.46|2536.96|2538.48|2536.98|2538.49|2536.99|2538.45|2536.95|0
1711049400000|2024-03-21 19:30:00|2538.49|2536.99|2538.48|2536.98|2539.41|2537.91|2538.48|2536.98|0
1711049700000|2024-03-21 19:35:00|2538.04|2536.54|2538.01|2536.51|2538.48|2536.98|2537.99|2536.49|0
1711050000000|2024-03-21 19:40:00|2538.02|2536.52|2538.5|2537|2538.51|2537.01|2538.01|2536.51|0
1711050300000|2024-03-21 19:45:00|2538.49|2536.99|2538.45|2536.95|2538.95|2537.45|2537.99|2536.49|0
1711050600000|2024-03-21 19:50:00|2538.47|2536.97|2538.01|2536.51|2538.49|2536.99|2538|2536.5|0
1711050900000|2024-03-21 19:55:00|2538.02|2536.52|2537.97|2536.47|2538.46|2536.96|2537.93|2536.43|0
1711051200000|2024-03-21 20:00:00|2537.96|2536.46|2537.98|2536.48|2538.44|2536.94|2537.51|2536.01|0
1711051500000|2024-03-21 20:05:00|2537.99|2536.49|2537.57|2536.07|2537.99|2536.49|2537.54|2536.04|0
1711051800000|2024-03-21 20:10:00|2537.58|2536.08|2537.58|2536.08|2537.6|2536.1|2537.57|2536.07|0
1711052100000|2024-03-21 20:15:00|2537.59|2536.09|2538.03|2536.53|2538.04|2536.54|2537.58|2536.08|0
1711052400000|2024-03-21 20:20:00|2538.04|2536.54|2538.05|2536.55|2538.05|2536.55|2538.03|2536.53|0
1711052700000|2024-03-21 20:25:00|2538.06|2536.56|2538.04|2536.54|2538.06|2536.56|2538.03|2536.53|0
1711053000000|2024-03-21 20:30:00|2538.03|2536.53|2538.02|2536.52|2538.04|2536.54|2538.02|2536.52|0
1711053300000|2024-03-21 20:35:00|2538.03|2536.53|2538.03|2536.53|2538.03|2536.53|2538.03|2536.53|0
1711053600000|2024-03-21 20:40:00|2538.04|2536.54|2538.03|2536.53|2538.04|2536.54|2538.03|2536.53|0
1711054200000|2024-03-21 20:50:00|2538.02|2536.52|2537.58|2536.08|2538.02|2536.52|2537.58|2536.08|0
1711054500000|2024-03-21 20:55:00|2538.02|2536.52|2538.47|2536.97|2538.47|2536.97|2538.02|2536.52|0
1711054800000|2024-03-21 21:00:00|2537.99|2536.49|2538.17|2536.67|2538.31|2536.81|2537.94|2536.44|0
1711055100000|2024-03-21 21:05:00|2538.18|2536.68|2538.31|2536.81|2538.44|2536.94|2538.18|2536.68|0
1711055400000|2024-03-21 21:10:00|2538.35|2536.85|2538.28|2536.78|2538.51|2537.01|2538.22|2536.72|0
1711055700000|2024-03-21 21:15:00|2538.24|2536.74|2538.05|2536.55|2538.28|2536.78|2537.92|2536.42|0
1711056000000|2024-03-21 21:20:00|2538.06|2536.56|2538.14|2536.64|2538.14|2536.64|2538.06|2536.56|0
1711056600000|2024-03-21 21:30:00|2538.05|2536.55|2538.05|2536.55|2538.05|2536.55|2538.01|2536.51|0
1711056900000|2024-03-21 21:35:00|2538.1|2536.6|2538.01|2536.51|2538.1|2536.6|2538.01|2536.51|0
1711057200000|2024-03-21 21:40:00|2537.96|2536.46|2537.96|2536.46|2538.01|2536.51|2537.82|2536.32|0
1711057500000|2024-03-21 21:45:00|2537.92|2536.42|2537.92|2536.42|2538.28|2536.78|2537.87|2536.37|0
1711057800000|2024-03-21 21:50:00|2537.87|2536.37|2537.69|2536.19|2537.92|2536.42|2537.69|2536.19|0
1711058100000|2024-03-21 21:55:00|2537.6|2536.1|2537.78|2536.28|2537.78|2536.28|2537.37|2535.87|0
1711058400000|2024-03-21 22:00:00|2537.73|2536.23|2538.01|2536.51|2538.37|2536.87|2537.64|2536.14|0
1711058700000|2024-03-21 22:05:00|2538.05|2536.55|2536.87|2535.37|2538.05|2536.55|2536.82|2535.32|0
1711059000000|2024-03-21 22:10:00|2536.82|2535.32|2537.14|2535.64|2537.55|2536.05|2536.82|2535.32|0
1711059300000|2024-03-21 22:15:00|2537.19|2535.69|2537.14|2535.64|2537.55|2536.05|2537.05|2535.55|0
1711059600000|2024-03-21 22:20:00|2537.1|2535.6|2536.91|2535.41|2537.14|2535.64|2536.82|2535.32|0
1711059900000|2024-03-21 22:25:00|2536.92|2535.42|2536.91|2535.41|2537.05|2535.55|2536.87|2535.37|0
1711060200000|2024-03-21 22:30:00|2536.92|2535.42|2538.01|2536.51|2538.05|2536.55|2536.92|2535.42|0
1711060500000|2024-03-21 22:35:00|2538.1|2536.6|2538.23|2536.73|2538.23|2536.73|2537.78|2536.28|0
1711060800000|2024-03-21 22:40:00|2538.1|2536.6|2538.23|2536.73|2538.33|2536.83|2538.01|2536.51|0
1711061100000|2024-03-21 22:45:00|2538.24|2536.74|2538.55|2537.05|2538.6|2537.1|2538.23|2536.73|0
1711061400000|2024-03-21 22:50:00|2538.56|2537.06|2538.74|2537.24|2538.87|2537.37|2538.55|2537.05|0
1711061700000|2024-03-21 22:55:00|2538.78|2537.28|2538.74|2537.24|2538.87|2537.37|2538.74|2537.24|0
1711062000000|2024-03-21 23:00:00|2538.69|2537.19|2538.65|2537.15|2538.74|2537.24|2538.37|2536.87|0
1711062300000|2024-03-21 23:05:00|2538.64|2537.14|2538.74|2537.24|2538.87|2537.37|2538.55|2537.05|0
1711062600000|2024-03-21 23:10:00|2538.73|2537.23|2538.74|2537.24|2538.87|2537.37|2538.42|2536.92|0
1711062900000|2024-03-21 23:15:00|2538.69|2537.19|2538.23|2536.73|2538.74|2537.24|2538.1|2536.6|0
1711063200000|2024-03-21 23:20:00|2538.24|2536.74|2538.39|2536.89|2538.62|2537.12|2538.2|2536.7|0
1711063500000|2024-03-21 23:25:00|2538.43|2536.93|2538.62|2537.12|2538.71|2537.21|2538.43|2536.93|0
1711063800000|2024-03-21 23:30:00|2538.66|2537.16|2538.84|2537.34|2538.89|2537.39|2538.52|2537.02|0
1711064100000|2024-03-21 23:35:00|2538.75|2537.25|2538.84|2537.34|2539.03|2537.53|2538.71|2537.21|0
1711064400000|2024-03-21 23:40:00|2538.89|2537.39|2538.93|2537.43|2539.03|2537.53|2538.71|2537.21|0
1711064700000|2024-03-21 23:45:00|2538.94|2537.44|2539.04|2537.54|2539.17|2537.67|2538.84|2537.34|0
1711065000000|2024-03-21 23:50:00|2539.03|2537.53|2539.17|2537.67|2539.26|2537.76|2538.94|2537.44|0
1711065300000|2024-03-21 23:55:00|2539.22|2537.72|2539.04|2537.54|2539.26|2537.76|2539.04|2537.54|0
1711065600000|2024-03-22 00:00:00|2539.17|2537.67|2539.31|2537.81|2539.49|2537.99|2539.04|2537.54|0
1711065900000|2024-03-22 00:05:00|2539.26|2537.76|2538.85|2537.35|2539.49|2537.99|2538.85|2537.35|0
1711066200000|2024-03-22 00:10:00|2538.86|2537.36|2538.85|2537.35|2539.17|2537.67|2538.72|2537.22|0
1711066500000|2024-03-22 00:15:00|2538.72|2537.22|2537.18|2535.68|2538.85|2537.35|2536.73|2535.23|0
1711066800000|2024-03-22 00:20:00|2536.96|2535.46|2537.63|2536.13|2537.63|2536.13|2536.74|2535.24|0
1711067100000|2024-03-22 00:25:00|2537.62|2536.12|2538.07|2536.57|2538.07|2536.57|2537.62|2536.12|0
1711067400000|2024-03-22 00:30:00|2538.51|2537.01|2537.62|2536.12|2538.51|2537.01|2537.62|2536.12|0
1711067700000|2024-03-22 00:35:00|2537.84|2536.34|2537.62|2536.12|2538.07|2536.57|2537.62|2536.12|0
1711068000000|2024-03-22 00:40:00|2538.06|2536.56|2537.61|2536.11|2538.07|2536.57|2537.6|2536.1|0
1711068300000|2024-03-22 00:45:00|2537.17|2535.67|2537.6|2536.1|2537.61|2536.11|2537.15|2535.65|0
1711068600000|2024-03-22 00:50:00|2537.61|2536.11|2538.05|2536.55|2538.05|2536.55|2537.6|2536.1|0
1711068900000|2024-03-22 00:55:00|2538.06|2536.56|2538.94|2537.44|2538.94|2537.44|2538.06|2536.56|0
1711069200000|2024-03-22 01:00:00|2538.5|2537|2538.49|2536.99|2538.94|2537.44|2538.49|2536.99|0
1711069500000|2024-03-22 01:05:00|2538.5|2537|2538.96|2537.46|2538.96|2537.46|2538.5|2537|0
1711069800000|2024-03-22 01:10:00|2538.95|2537.45|2539.39|2537.89|2539.4|2537.9|2538.95|2537.45|0
1711070100000|2024-03-22 01:15:00|2539.4|2537.9|2538.95|2537.45|2539.4|2537.9|2538.94|2537.44|0
1711070400000|2024-03-22 01:20:00|2538.94|2537.44|2538.94|2537.44|2538.95|2537.45|2538.94|2537.44|0
1711070700000|2024-03-22 01:25:00|2539.39|2537.89|2539.39|2537.89|2539.39|2537.89|2538.94|2537.44|0
1711071000000|2024-03-22 01:30:00|2539.38|2537.88|2540.28|2538.78|2540.28|2538.78|2539.38|2537.88|0
1711071300000|2024-03-22 01:35:00|2539.84|2538.34|2538.03|2536.53|2539.84|2538.34|2538.02|2536.52|0
1711071600000|2024-03-22 01:40:00|2538.02|2536.52|2538.91|2537.41|2538.92|2537.42|2538.02|2536.52|0
1711071900000|2024-03-22 01:45:00|2538.47|2536.97|2538|2536.5|2538.93|2537.43|2538|2536.5|0
1711072200000|2024-03-22 01:50:00|2537.99|2536.49|2537.99|2536.49|2538.45|2536.95|2537.98|2536.48|0
1711072500000|2024-03-22 01:55:00|2537.55|2536.05|2537.08|2535.58|2537.55|2536.05|2536.64|2535.14|0
1711072800000|2024-03-22 02:00:00|2537.09|2535.59|2537.13|2535.63|2537.54|2536.04|2537.08|2535.58|0
1711073100000|2024-03-22 02:05:00|2537.12|2535.62|2537.13|2535.63|2537.14|2535.64|2537.12|2535.62|0
1711073400000|2024-03-22 02:10:00|2537.14|2535.64|2536.69|2535.19|2537.58|2536.08|2536.69|2535.19|0
1711073700000|2024-03-22 02:15:00|2536.68|2535.18|2536.67|2535.17|2537.13|2535.63|2536.66|2535.16|0
1711074000000|2024-03-22 02:20:00|2536.66|2535.16|2537.12|2535.62|2537.12|2535.62|2536.66|2535.16|0
1711074300000|2024-03-22 02:25:00|2537.11|2535.61|2536.67|2535.17|2537.12|2535.62|2536.67|2535.17|0
1711074600000|2024-03-22 02:30:00|2536.66|2535.16|2536.21|2534.71|2536.67|2535.17|2536.21|2534.71|0
1711074900000|2024-03-22 02:35:00|2535.76|2534.26|2534.85|2533.35|2535.76|2534.26|2534.84|2533.34|0
1711075200000|2024-03-22 02:40:00|2534.84|2533.34|2534.84|2533.34|2534.85|2533.35|2534.38|2532.88|0
1711075500000|2024-03-22 02:45:00|2534.85|2533.35|2534.85|2533.35|2534.86|2533.36|2534.39|2532.89|0
1711075800000|2024-03-22 02:50:00|2534.4|2532.9|2534.39|2532.89|2534.85|2533.35|2534.39|2532.89|0
1711076100000|2024-03-22 02:55:00|2534.84|2533.34|2534.38|2532.88|2534.84|2533.34|2534.38|2532.88|0
1711076400000|2024-03-22 03:00:00|2534.45|2532.95|2534.91|2533.41|2534.91|2533.41|2534.45|2532.95|0
1711076700000|2024-03-22 03:05:00|2534.9|2533.4|2534.91|2533.41|2534.91|2533.41|2534.9|2533.4|0
1711077000000|2024-03-22 03:10:00|2534.47|2532.97|2534.46|2532.96|2534.47|2532.97|2534.46|2532.96|0
1711077300000|2024-03-22 03:15:00|2534.47|2532.97|2534.91|2533.41|2534.92|2533.42|2534.47|2532.97|0
1711077600000|2024-03-22 03:20:00|2534.92|2533.42|2534.49|2532.99|2534.92|2533.42|2534.48|2532.98|0
1711077900000|2024-03-22 03:25:00|2534.48|2532.98|2534.48|2532.98|2534.5|2533|2534.48|2532.98|0
1711078200000|2024-03-22 03:30:00|2534.47|2532.97|2534.01|2532.51|2534.47|2532.97|2534.01|2532.51|0
1711078500000|2024-03-22 03:35:00|2534.02|2532.52|2534.48|2532.98|2534.48|2532.98|2534.02|2532.52|0
1711078800000|2024-03-22 03:40:00|2534.49|2532.99|2534.48|2532.98|2534.49|2532.99|2534.47|2532.97|0
1711079100000|2024-03-22 03:45:00|2534.49|2532.99|2534.48|2532.98|2534.49|2532.99|2534.48|2532.98|0
1711079400000|2024-03-22 03:50:00|2534.49|2532.99|2534.45|2532.95|2534.49|2532.99|2534.45|2532.95|0
1711079700000|2024-03-22 03:55:00|2534.46|2532.96|2534.46|2532.96|2534.46|2532.96|2534.45|2532.95|0
1711080000000|2024-03-22 04:00:00|2534.47|2532.97|2534.47|2532.97|2534.48|2532.98|2534.47|2532.97|0
1711080300000|2024-03-22 04:05:00|2534.48|2532.98|2535.37|2533.87|2535.37|2533.87|2534.47|2532.97|0
1711080600000|2024-03-22 04:10:00|2535.81|2534.31|2536.27|2534.77|2536.71|2535.21|2535.81|2534.31|0
1711080900000|2024-03-22 04:15:00|2536.49|2534.99|2536.26|2534.76|2536.71|2535.21|2536.26|2534.76|0
1711081200000|2024-03-22 04:20:00|2536.25|2534.75|2536.71|2535.21|2536.71|2535.21|2536.25|2534.75|0
1711081500000|2024-03-22 04:25:00|2536.7|2535.2|2536.26|2534.76|2536.71|2535.21|2536.26|2534.76|0
1711081800000|2024-03-22 04:30:00|2536.27|2534.77|2536.72|2535.22|2536.72|2535.22|2536.26|2534.76|0
1711082100000|2024-03-22 04:35:00|2536.71|2535.21|2536.27|2534.77|2536.71|2535.21|2536.27|2534.77|0
1711082400000|2024-03-22 04:40:00|2535.83|2534.33|2536.27|2534.77|2536.27|2534.77|2535.82|2534.32|0
1711082700000|2024-03-22 04:45:00|2535.82|2534.32|2535.82|2534.32|2536.27|2534.77|2535.82|2534.32|0
1711083000000|2024-03-22 04:50:00|2536.04|2534.54|2536.27|2534.77|2536.27|2534.77|2535.82|2534.32|0
1711083300000|2024-03-22 04:55:00|2536.26|2534.76|2535.82|2534.32|2536.27|2534.77|2535.82|2534.32|0
1711083600000|2024-03-22 05:00:00|2535.83|2534.33|2536.28|2534.78|2536.28|2534.78|2535.82|2534.32|0
1711083900000|2024-03-22 05:05:00|2536.72|2535.22|2536.28|2534.78|2536.73|2535.23|2536.27|2534.77|0
1711084200000|2024-03-22 05:10:00|2536.73|2535.23|2536.28|2534.78|2536.73|2535.23|2536.28|2534.78|0
1711084500000|2024-03-22 05:15:00|2536.5|2535|2537.17|2535.67|2537.18|2535.68|2536.28|2534.78|0
1711084800000|2024-03-22 05:20:00|2536.73|2535.23|2536.72|2535.22|2537.17|2535.67|2536.71|2535.21|0
1711085100000|2024-03-22 05:25:00|2536.71|2535.21|2536.72|2535.22|2537.17|2535.67|2536.71|2535.21|0
1711085400000|2024-03-22 05:30:00|2536.73|2535.23|2536.73|2535.23|2537.16|2535.66|2536.71|2535.21|0
1711085700000|2024-03-22 05:35:00|2536.72|2535.22|2536.73|2535.23|2536.73|2535.23|2536.27|2534.77|0
1711086000000|2024-03-22 05:40:00|2537.17|2535.67|2536.73|2535.23|2537.17|2535.67|2536.72|2535.22|0
1711086300000|2024-03-22 05:45:00|2536.72|2535.22|2537.17|2535.67|2537.17|2535.67|2536.72|2535.22|0
1711086600000|2024-03-22 05:50:00|2537.19|2535.69|2537.16|2535.66|2537.19|2535.69|2537.16|2535.66|0
1711086900000|2024-03-22 05:55:00|2537.17|2535.67|2536.72|2535.22|2537.61|2536.11|2536.72|2535.22|0
1711087200000|2024-03-22 06:00:00|2536.28|2534.78|2536.72|2535.22|2536.73|2535.23|2536.27|2534.77|0
1711087500000|2024-03-22 06:05:00|2537.16|2535.66|2536.72|2535.22|2537.17|2535.67|2536.72|2535.22|0
1711087800000|2024-03-22 06:10:00|2537.16|2535.66|2537.62|2536.12|2537.63|2536.13|2537.16|2535.66|0
1711088100000|2024-03-22 06:15:00|2537.61|2536.11|2537.62|2536.12|2537.62|2536.12|2537.61|2536.11|0
1711088400000|2024-03-22 06:20:00|2537.61|2536.11|2537.61|2536.11|2537.62|2536.12|2537.17|2535.67|0
1711088700000|2024-03-22 06:25:00|2537.62|2536.12|2537.16|2535.66|2537.62|2536.12|2537.16|2535.66|0
1711089000000|2024-03-22 06:30:00|2536.94|2535.44|2536.26|2534.76|2536.94|2535.44|2536.26|2534.76|0
1711089300000|2024-03-22 06:35:00|2536.27|2534.77|2536.26|2534.76|2536.48|2534.98|2535.82|2534.32|0
1711089600000|2024-03-22 06:40:00|2536.27|2534.77|2535.82|2534.32|2536.27|2534.77|2535.82|2534.32|0
1711089900000|2024-03-22 06:45:00|2535.83|2534.33|2536.27|2534.77|2536.27|2534.77|2535.82|2534.32|0
1711090200000|2024-03-22 06:50:00|2536.26|2534.76|2535.33|2533.83|2536.27|2534.77|2534.88|2533.38|0
1711090500000|2024-03-22 06:55:00|2535.34|2533.84|2534.45|2532.95|2535.78|2534.28|2534.45|2532.95|0
1711090800000|2024-03-22 07:00:00|2534.67|2533.17|2532.63|2531.13|2534.89|2533.39|2532.62|2531.12|0
1711091100000|2024-03-22 07:05:00|2532.64|2531.14|2532.63|2531.13|2533.08|2531.58|2532.19|2530.69|0
1711091400000|2024-03-22 07:10:00|2532.64|2531.14|2532.61|2531.11|2532.64|2531.14|2532.18|2530.68|0
1711091700000|2024-03-22 07:15:00|2532.62|2531.12|2532.63|2531.13|2533.08|2531.58|2531.96|2530.46|0
1711092000000|2024-03-22 07:20:00|2532.19|2530.69|2531.27|2529.77|2532.19|2530.69|2531.26|2529.76|0
1711092300000|2024-03-22 07:25:00|2531.71|2530.21|2531.27|2529.77|2531.73|2530.23|2531.25|2529.75|0
1711092600000|2024-03-22 07:30:00|2531.28|2529.78|2535.15|2533.75|2535.15|2533.75|2531.26|2529.76|87
1711092900000|2024-03-22 07:35:00|2535.03|2533.63|2535.28|2533.88|2535.65|2534.25|2535.03|2533.63|2
1711093200000|2024-03-22 07:40:00|2536.03|2534.63|2536.28|2534.88|2536.28|2534.88|2535.28|2533.88|4
1711093500000|2024-03-22 07:45:00|2536.15|2534.75|2536.28|2534.88|2536.28|2534.88|2536.15|2534.75|0
1711094100000|2024-03-22 07:55:00|2535.88|2534.38|2537.21|2535.71|2537.66|2536.16|2535.87|2534.37|0
1711094400000|2024-03-22 08:00:00|2538.1|2536.6|2535.33|2534.83|2538.55|2537.05|2530.2|2529.7|4618
1711094700000|2024-03-22 08:05:00|2535.58|2535.08|2539.08|2538.58|2539.33|2538.83|2534.33|2533.83|1584
1711095000000|2024-03-22 08:10:00|2539.2|2538.7|2538.08|2537.58|2539.58|2539.08|2536.33|2535.83|1645
1711095300000|2024-03-22 08:15:00|2538.58|2538.08|2539.58|2539.08|2540.33|2539.83|2537.2|2536.7|1862
1711095600000|2024-03-22 08:20:00|2539.83|2539.33|2537.33|2536.83|2541.58|2541.08|2537.33|2536.83|1546
1711095900000|2024-03-22 08:25:00|2537.58|2537.08|2536.08|2535.58|2537.83|2537.33|2535.83|2535.33|971
1711096200000|2024-03-22 08:30:00|2536.33|2535.83|2536.33|2535.83|2538.58|2538.08|2536.08|2535.58|1312
1711096500000|2024-03-22 08:35:00|2536.58|2536.08|2535.83|2535.33|2537.33|2536.83|2535.83|2535.33|1130
1711096800000|2024-03-22 08:40:00|2535.58|2535.08|2536.08|2535.58|2536.33|2535.83|2534.33|2533.83|1090
1711097100000|2024-03-22 08:45:00|2536.33|2535.83|2536.33|2535.83|2537.33|2536.83|2536.08|2535.58|935
1711097400000|2024-03-22 08:50:00|2536.08|2535.58|2535.58|2535.08|2537.08|2536.58|2534.83|2534.33|1054
1711097700000|2024-03-22 08:55:00|2535.33|2534.83|2535.83|2535.33|2536.83|2536.33|2534.83|2534.33|524
1711098000000|2024-03-22 09:00:00|2535.95|2535.45|2536.58|2536.08|2537.08|2536.58|2535.2|2534.7|1232
1711098300000|2024-03-22 09:05:00|2536.83|2536.33|2540.33|2539.83|2541.08|2540.58|2536.33|2535.83|818
1711098600000|2024-03-22 09:10:00|2540.08|2539.58|2540.33|2539.83|2541.83|2541.33|2539.83|2539.33|770
1711098900000|2024-03-22 09:15:00|2540.08|2539.58|2538.83|2538.33|2540.83|2540.33|2538.45|2537.95|613
1711099200000|2024-03-22 09:20:00|2539.08|2538.58|2539.33|2538.83|2540.08|2539.58|2538.83|2538.33|730
1711099500000|2024-03-22 09:25:00|2539.2|2538.7|2540.33|2539.83|2540.33|2539.83|2538.58|2538.08|665
1711099800000|2024-03-22 09:30:00|2540.58|2540.08|2541.95|2541.45|2542.33|2541.83|2540.58|2540.08|955
1711100100000|2024-03-22 09:35:00|2542.08|2541.58|2543.83|2543.33|2543.83|2543.33|2541.08|2540.58|690
1711100400000|2024-03-22 09:40:00|2544.33|2543.83|2546.58|2546.08|2546.58|2546.08|2543.08|2542.58|1048
1711100700000|2024-03-22 09:45:00|2546.33|2545.83|2547.33|2546.83|2549.58|2549.08|2546.33|2545.83|1474
1711101000000|2024-03-22 09:50:00|2547.08|2546.58|2548.83|2548.33|2549.08|2548.58|2547.08|2546.58|724
1711101300000|2024-03-22 09:55:00|2548.58|2548.08|2551.08|2550.58|2551.83|2551.33|2548.33|2547.83|825
1711101600000|2024-03-22 10:00:00|2551.33|2550.83|2550.83|2550.33|2551.58|2551.08|2550.83|2550.33|527
1711101900000|2024-03-22 10:05:00|2550.7|2550.2|2552.58|2552.08|2553.33|2552.83|2550.58|2550.08|982
1711102200000|2024-03-22 10:10:00|2552.7|2552.2|2552.83|2552.33|2553.58|2553.08|2552.58|2552.08|708
1711102500000|2024-03-22 10:15:00|2553.08|2552.58|2553.33|2552.83|2554.33|2553.83|2553.08|2552.58|705
1711102800000|2024-03-22 10:20:00|2553.58|2553.08|2555.58|2555.08|2555.58|2555.08|2553.33|2552.83|599
1711103100000|2024-03-22 10:25:00|2555.83|2555.33|2555.33|2554.83|2555.83|2555.33|2555.08|2554.58|606
1711103400000|2024-03-22 10:30:00|2555.08|2554.58|2555.08|2554.58|2555.33|2554.83|2554.08|2553.58|590
1711103700000|2024-03-22 10:35:00|2555.2|2554.7|2554.58|2554.08|2555.58|2555.08|2554.08|2553.58|542
1711104000000|2024-03-22 10:40:00|2554.7|2554.2|2554.83|2554.33|2554.83|2554.33|2554.33|2553.83|439
1711104300000|2024-03-22 10:45:00|2554.58|2554.08|2555.58|2555.08|2555.83|2555.33|2554.08|2553.58|666
1711104600000|2024-03-22 10:50:00|2555.33|2554.83|2554.33|2553.83|2556.33|2555.83|2554.33|2553.83|570
1711104900000|2024-03-22 10:55:00|2554.08|2553.58|2554.83|2554.33|2555.08|2554.58|2553.83|2553.33|466
1711105200000|2024-03-22 11:00:00|2554.58|2554.08|2554.33|2553.83|2555.08|2554.58|2553.58|2553.08|473
1711105500000|2024-03-22 11:05:00|2554.2|2553.7|2555.58|2555.08|2555.58|2555.08|2554.2|2553.7|229
1711105800000|2024-03-22 11:10:00|2555.33|2554.83|2556.08|2555.58|2556.08|2555.58|2554.83|2554.33|237
1711106100000|2024-03-22 11:15:00|2555.83|2555.33|2554.33|2553.83|2555.83|2555.33|2554.08|2553.58|460
1711106400000|2024-03-22 11:20:00|2554.2|2553.7|2553.33|2552.83|2554.33|2553.83|2553.08|2552.58|592
1711106700000|2024-03-22 11:25:00|2553.45|2552.95|2553.83|2553.33|2554.33|2553.83|2553.08|2552.58|500
1711107000000|2024-03-22 11:30:00|2554.08|2553.58|2554.83|2554.33|2555.33|2554.83|2554.08|2553.58|447
1711107300000|2024-03-22 11:35:00|2554.7|2554.2|2553.58|2553.08|2555.08|2554.58|2553.58|2553.08|323
1711107600000|2024-03-22 11:40:00|2553.45|2552.95|2552.08|2551.58|2553.45|2552.95|2551.58|2551.08|579
1711107900000|2024-03-22 11:45:00|2552.33|2551.83|2551.08|2550.58|2552.33|2551.83|2551.08|2550.58|461
1711108200000|2024-03-22 11:50:00|2551.33|2550.83|2550.08|2549.58|2551.33|2550.83|2549.58|2549.08|1034
1711108500000|2024-03-22 11:55:00|2549.83|2549.33|2548.58|2548.08|2549.95|2549.45|2547.83|2547.33|682
1711108800000|2024-03-22 12:00:00|2548.83|2548.33|2548.33|2547.83|2549.58|2549.08|2547.83|2547.33|797
1711109100000|2024-03-22 12:05:00|2548.08|2547.58|2548.83|2548.33|2548.83|2548.33|2547.33|2546.83|684
1711109400000|2024-03-22 12:10:00|2548.7|2548.2|2548.58|2548.08|2549.33|2548.83|2548.08|2547.58|496
1711109700000|2024-03-22 12:15:00|2548.83|2548.33|2550.33|2549.83|2550.33|2549.83|2548.08|2547.58|494
1711110000000|2024-03-22 12:20:00|2550.58|2550.08|2549.33|2548.83|2551.33|2550.83|2549.08|2548.58|586
1711110300000|2024-03-22 12:25:00|2549.2|2548.7|2550.58|2550.08|2550.83|2550.33|2548.83|2548.33|423
1711110600000|2024-03-22 12:30:00|2550.83|2550.33|2548.58|2548.08|2551.08|2550.58|2548.58|2548.08|445
1711110900000|2024-03-22 12:35:00|2548.83|2548.33|2548.33|2547.83|2549.08|2548.58|2547.58|2547.08|645
1711111200000|2024-03-22 12:40:00|2548.43|2547.93|2548.3|2547.8|2548.93|2548.43|2548.18|2547.68|442
1711111500000|2024-03-22 12:45:00|2548.18|2547.68|2547.93|2547.43|2548.18|2547.68|2545.93|2545.43|627
1711111800000|2024-03-22 12:50:00|2548.18|2547.68|2548.18|2547.68|2549.18|2548.68|2547.68|2547.18|456
1711112100000|2024-03-22 12:55:00|2548.3|2547.8|2548.8|2548.3|2548.93|2548.43|2547.18|2546.68|460
1711112400000|2024-03-22 13:00:00|2548.93|2548.43|2550.43|2549.93|2550.93|2550.43|2548.93|2548.43|534
1711112700000|2024-03-22 13:05:00|2550.68|2550.18|2550.18|2549.68|2550.93|2550.43|2549.93|2549.43|441
1711113000000|2024-03-22 13:10:00|2549.93|2549.43|2550.43|2549.93|2551.43|2550.93|2549.93|2549.43|338
1711113300000|2024-03-22 13:15:00|2550.55|2550.05|2550.68|2550.18|2551.43|2550.93|2550.18|2549.68|388
1711113600000|2024-03-22 13:20:00|2550.93|2550.43|2551.18|2550.68|2552.18|2551.68|2550.18|2549.68|470
1711113900000|2024-03-22 13:25:00|2551.3|2550.8|2550.18|2549.68|2551.43|2550.93|2549.93|2549.43|362
1711114200000|2024-03-22 13:30:00|2550.3|2549.8|2547.68|2547.18|2551.18|2550.68|2547.18|2546.68|723
1711114500000|2024-03-22 13:35:00|2547.93|2547.43|2548.18|2547.68|2549.43|2548.93|2546.93|2546.43|567
1711114800000|2024-03-22 13:40:00|2548.43|2547.93|2546.18|2545.68|2548.93|2548.43|2546.18|2545.68|524
1711115100000|2024-03-22 13:45:00|2546.43|2545.93|2542.68|2542.18|2547.43|2546.93|2542.18|2541.68|1190
1711115400000|2024-03-22 13:50:00|2542.18|2541.68|2543.68|2543.18|2545.05|2544.55|2540.18|2539.68|1404
1711115700000|2024-03-22 13:55:00|2543.43|2542.93|2539.93|2539.43|2543.93|2543.43|2539.8|2539.3|1013
1711116000000|2024-03-22 14:00:00|2540.18|2539.68|2541.18|2540.68|2542.43|2541.93|2539.68|2539.18|1693
1711116300000|2024-03-22 14:05:00|2541.3|2540.8|2541.93|2541.43|2543.18|2542.68|2540.68|2540.18|1059
1711116600000|2024-03-22 14:10:00|2541.68|2541.18|2540.93|2540.43|2542.93|2542.43|2540.93|2540.43|972
1711116900000|2024-03-22 14:15:00|2540.55|2540.05|2542.93|2542.43|2543.43|2542.93|2540.43|2539.93|1063
1711117200000|2024-03-22 14:20:00|2543.05|2542.55|2540.43|2539.93|2543.18|2542.68|2539.93|2539.43|816
1711117500000|2024-03-22 14:25:00|2540.68|2540.18|2540.18|2539.68|2540.93|2540.43|2538.68|2538.18|990
1711117800000|2024-03-22 14:30:00|2540.43|2539.93|2541.93|2541.43|2542.93|2542.43|2539.68|2539.18|1089
1711118100000|2024-03-22 14:35:00|2542.18|2541.68|2543.18|2542.68|2543.93|2543.43|2541.93|2541.43|1072
1711118400000|2024-03-22 14:40:00|2543.43|2542.93|2543.68|2543.18|2544.18|2543.68|2542.18|2541.68|758
1711118700000|2024-03-22 14:45:00|2543.43|2542.93|2543.43|2542.93|2544.18|2543.68|2542.43|2541.93|971
1711119000000|2024-03-22 14:50:00|2543.68|2543.18|2543.93|2543.43|2545.18|2544.68|2542.93|2542.43|1193
1711119300000|2024-03-22 14:55:00|2544.18|2543.68|2541.68|2541.18|2544.43|2543.93|2541.68|2541.18|1803
1711119600000|2024-03-22 15:00:00|2541.93|2541.43|2542.43|2541.93|2543.18|2542.68|2541.18|2540.68|1232
1711119900000|2024-03-22 15:05:00|2542.18|2541.68|2542.18|2541.68|2543.43|2542.93|2541.93|2541.43|830
1711120200000|2024-03-22 15:10:00|2542.43|2541.93|2542.68|2542.18|2542.93|2542.43|2541.68|2541.18|1031
1711120500000|2024-03-22 15:15:00|2542.93|2542.43|2539.98|2539.48|2542.93|2542.43|2539.73|2539.23|801
1711120800000|2024-03-22 15:20:00|2540.23|2539.73|2541.98|2541.48|2542.23|2541.73|2540.23|2539.73|948
1711121100000|2024-03-22 15:25:00|2542.1|2541.6|2541.23|2540.73|2542.1|2541.6|2540.73|2540.23|891
1711121400000|2024-03-22 15:30:00|2540.98|2540.48|2540.98|2540.48|2541.98|2541.48|2539.98|2539.48|706
1711121700000|2024-03-22 15:35:00|2540.73|2540.23|2537.98|2537.48|2540.73|2540.23|2537.48|2536.98|869
1711122000000|2024-03-22 15:40:00|2538.23|2537.73|2538.23|2537.73|2538.73|2538.23|2537.48|2536.98|914
1711122300000|2024-03-22 15:45:00|2537.98|2537.48|2539.48|2538.98|2540.1|2539.6|2537.48|2536.98|827
1711122600000|2024-03-22 15:50:00|2539.23|2538.73|2539.48|2538.98|2540.23|2539.73|2538.98|2538.48|670
1711122900000|2024-03-22 15:55:00|2539.23|2538.73|2539.23|2538.73|2539.23|2538.73|2537.23|2536.73|817
1711123200000|2024-03-22 16:00:00|2538.98|2538.48|2539.23|2538.73|2540.48|2539.98|2538.48|2537.98|899
1711123500000|2024-03-22 16:05:00|2538.98|2538.48|2539.23|2538.73|2539.48|2538.98|2537.98|2537.48|803
1711123800000|2024-03-22 16:10:00|2539.35|2538.85|2539.73|2539.23|2540.98|2540.48|2539.23|2538.73|919
1711124100000|2024-03-22 16:15:00|2539.98|2539.48|2539.98|2539.48|2540.98|2540.48|2539.73|2539.23|1075
1711124400000|2024-03-22 16:20:00|2539.73|2539.23|2536.47|2534.97|2539.73|2539.23|2535.73|2534.97|4255
1711124700000|2024-03-22 16:25:00|2533.75|2532.25|2534.69|2533.19|2534.69|2533.19|2533.74|2532.24|1348
1711125000000|2024-03-22 16:30:00|2534.25|2532.75|2532.08|2530.68|2534.69|2533.19|2531.96|2530.56|410
1711125300000|2024-03-22 16:35:00|2532.21|2530.81|2532.83|2531.43|2533.21|2531.81|2532.21|2530.81|169
1711125600000|2024-03-22 16:40:00|2533.08|2531.68|2533.33|2531.93|2533.71|2532.31|2532.21|2530.81|134
1711125900000|2024-03-22 16:45:00|2533.46|2532.06|2534.33|2532.93|2534.33|2532.93|2533.33|2531.93|52
1711126200000|2024-03-22 16:50:00|2534.21|2532.81|2536.21|2534.81|2536.21|2534.81|2534.21|2532.81|17
1711126500000|2024-03-22 16:55:00|2536.58|2535.18|2536.13|2534.63|2536.58|2535.18|2534.58|2533.18|37
1711126800000|2024-03-22 17:00:00|2536.14|2534.64|2537.02|2535.52|2537.02|2535.52|2536.13|2534.63|0
1711127100000|2024-03-22 17:05:00|2537.03|2535.53|2537|2535.5|2537.48|2535.98|2536.99|2535.49|0
1711127400000|2024-03-22 17:10:00|2536.99|2535.49|2536.58|2535.08|2537.02|2535.52|2536.54|2535.04|0
1711127700000|2024-03-22 17:15:00|2536.59|2535.09|2537.02|2535.52|2537.04|2535.54|2536.57|2535.07|0
1711128000000|2024-03-22 17:20:00|2536.58|2535.08|2537.01|2535.51|2537.02|2535.52|2536.11|2534.61|0
1711128300000|2024-03-22 17:25:00|2537.02|2535.52|2537.46|2535.96|2537.91|2536.41|2537.01|2535.51|0
1711128600000|2024-03-22 17:30:00|2537.47|2535.97|2537.92|2536.42|2538.37|2536.87|2537.46|2535.96|0
1711128900000|2024-03-22 17:35:00|2537.48|2535.98|2537.45|2535.95|2537.92|2536.42|2537.45|2535.95|0
1711129200000|2024-03-22 17:40:00|2537.46|2535.96|2537.48|2535.98|2537.48|2535.98|2537.01|2535.51|0
1711129500000|2024-03-22 17:45:00|2537.49|2535.99|2537.93|2536.43|2537.95|2536.45|2537.48|2535.98|0
1711129800000|2024-03-22 17:50:00|2537.94|2536.44|2538.85|2537.35|2539.3|2537.8|2537.94|2536.44|0
1711130100000|2024-03-22 17:55:00|2538.84|2537.34|2539.3|2537.8|2539.3|2537.8|2538.84|2537.34|0
1711130400000|2024-03-22 18:00:00|2539.29|2537.79|2539.32|2537.82|2539.32|2537.82|2538.84|2537.34|0
1711130700000|2024-03-22 18:05:00|2539.31|2537.81|2538.82|2537.32|2539.31|2537.81|2538.82|2537.32|0
1711131000000|2024-03-22 18:10:00|2538.83|2537.33|2538.38|2536.88|2538.84|2537.34|2538.38|2536.88|0
1711131300000|2024-03-22 18:15:00|2538.37|2536.87|2537.48|2535.98|2538.38|2536.88|2537.47|2535.97|0
1711131600000|2024-03-22 18:20:00|2537.47|2535.97|2537.48|2535.98|2537.48|2535.98|2536.56|2535.06|0
1711131900000|2024-03-22 18:25:00|2537.47|2535.97|2537.96|2536.46|2538.41|2536.91|2537.47|2535.97|0
1711132200000|2024-03-22 18:30:00|2538.02|2536.52|2537.56|2536.06|2538.02|2536.52|2537.1|2535.6|0
1711132500000|2024-03-22 18:35:00|2538|2536.5|2538|2536.5|2538.02|2536.52|2537.56|2536.06|0
1711132800000|2024-03-22 18:40:00|2537.99|2536.49|2537.09|2535.59|2538|2536.5|2537.08|2535.58|0
1711133100000|2024-03-22 18:45:00|2537.54|2536.04|2536.63|2535.13|2537.54|2536.04|2536.63|2535.13|0
1711133400000|2024-03-22 18:50:00|2536.64|2535.14|2537.07|2535.57|2537.09|2535.59|2536.62|2535.12|0
1711133700000|2024-03-22 18:55:00|2537.08|2535.58|2537.53|2536.03|2537.99|2536.49|2537.07|2535.57|0
1711134000000|2024-03-22 19:00:00|2537.52|2536.02|2537.51|2536.01|2537.98|2536.48|2537.07|2535.57|0
1711134300000|2024-03-22 19:05:00|2537.52|2536.02|2537.08|2535.58|2537.53|2536.03|2536.61|2535.11|0
1711134600000|2024-03-22 19:10:00|2537.07|2535.57|2535.23|2533.73|2537.07|2535.57|2534.76|2533.26|0
1711134900000|2024-03-22 19:15:00|2535.24|2533.74|2534.77|2533.27|2535.68|2534.18|2534.3|2532.8|0
1711135200000|2024-03-22 19:20:00|2534.78|2533.28|2534.79|2533.29|2535.23|2533.73|2534.76|2533.26|0
1711135500000|2024-03-22 19:25:00|2534.78|2533.28|2535.26|2533.76|2535.71|2534.21|2534.78|2533.28|0
1711135800000|2024-03-22 19:30:00|2535.71|2534.21|2534.8|2533.3|2535.71|2534.21|2534.78|2533.28|0
1711136100000|2024-03-22 19:35:00|2535.24|2533.74|2535.27|2533.77|2535.72|2534.22|2535.24|2533.74|0
1711136400000|2024-03-22 19:40:00|2535.28|2533.78|2535.74|2534.24|2535.75|2534.25|2534.82|2533.32|0
1711136700000|2024-03-22 19:45:00|2535.73|2534.23|2536.17|2534.67|2536.18|2534.68|2535.28|2533.78|0
1711137000000|2024-03-22 19:50:00|2536.19|2534.69|2536.19|2534.69|2536.66|2535.16|2535.73|2534.23|0
1711137300000|2024-03-22 19:55:00|2536.18|2534.68|2535.62|2534.12|2536.61|2535.11|2535.62|2534.12|0
1711137600000|2024-03-22 20:00:00|2535.63|2534.13|2535.61|2534.11|2535.64|2534.14|2535.17|2533.67|0
1711137900000|2024-03-22 20:05:00|2535.6|2534.1|2535.15|2533.65|2535.61|2534.11|2535.14|2533.64|0
1711138200000|2024-03-22 20:10:00|2535.14|2533.64|2535.15|2533.65|2535.15|2533.65|2535.14|2533.64|0
1711138500000|2024-03-22 20:15:00|2535.14|2533.64|2534.7|2533.2|2535.14|2533.64|2534.69|2533.19|0
1711138800000|2024-03-22 20:20:00|2534.71|2533.21|2534.26|2532.76|2534.71|2533.21|2534.26|2532.76|0
1711139100000|2024-03-22 20:25:00|2533.82|2532.32|2533.81|2532.31|2533.82|2532.32|2533.81|2532.31|0
1711139400000|2024-03-22 20:30:00|2533.82|2532.32|2533.82|2532.32|2533.83|2532.33|2533.81|2532.31|0
1711139700000|2024-03-22 20:35:00|2534.26|2532.76|2534.71|2533.21|2534.71|2533.21|2534.26|2532.76|0
1711140000000|2024-03-22 20:40:00|2534.26|2532.76|2534.27|2532.77|2534.27|2532.77|2534.26|2532.76|0
1711140600000|2024-03-22 20:50:00|2534.26|2532.76|2534.27|2532.77|2534.27|2532.77|2534.26|2532.76|0
1711140900000|2024-03-22 20:55:00|2534.26|2532.76|2534.26|2532.76|2534.27|2532.77|2533.82|2532.32|0
1711317600000|2024-03-24 22:00:00|2535.75|2534.25|2535.52|2534.02|2535.75|2534.25|2535.29|2533.79|0
1711317900000|2024-03-24 22:05:00|2535.61|2534.11|2535.29|2533.79|2536.34|2534.84|2535.2|2533.7|0
1711318200000|2024-03-24 22:10:00|2535.2|2533.7|2534.96|2533.46|2535.61|2534.11|2534.64|2533.14|0
1711318500000|2024-03-24 22:15:00|2535.1|2533.6|2535.1|2533.6|2535.51|2534.01|2534.78|2533.28|0
1711318800000|2024-03-24 22:20:00|2535.19|2533.69|2535.09|2533.59|2535.23|2533.73|2534.86|2533.36|0
1711319100000|2024-03-24 22:25:00|2535.08|2533.58|2534.68|2533.18|2535.08|2533.58|2534.54|2533.04|0
1711319400000|2024-03-24 22:30:00|2534.77|2533.27|2534.28|2532.78|2534.96|2533.46|2534.23|2532.73|0
1711319700000|2024-03-24 22:35:00|2534.32|2532.82|2534.55|2533.05|2534.55|2533.05|2534|2532.5|0
1711320000000|2024-03-24 22:40:00|2534.5|2533|2534.55|2533.05|2534.78|2533.28|2534.46|2532.96|0
1711320300000|2024-03-24 22:45:00|2534.64|2533.14|2534.96|2533.46|2534.96|2533.46|2534.64|2533.14|0
1711320600000|2024-03-24 22:50:00|2534.87|2533.37|2534.96|2533.46|2534.96|2533.46|2534.78|2533.28|0
1711320900000|2024-03-24 22:55:00|2534.91|2533.41|2534.78|2533.28|2535.1|2533.6|2534.55|2533.05|0
1711321200000|2024-03-24 23:00:00|2534.96|2533.46|2534.64|2533.14|2534.96|2533.46|2534.09|2532.59|0
1711321500000|2024-03-24 23:05:00|2534.78|2533.28|2535.42|2533.92|2535.6|2534.1|2534.69|2533.19|0
1711321800000|2024-03-24 23:10:00|2535.51|2534.01|2535.51|2534.01|2535.6|2534.1|2535.1|2533.6|0
1711322100000|2024-03-24 23:15:00|2535.6|2534.1|2535.83|2534.33|2535.96|2534.46|2535.51|2534.01|0
1711322400000|2024-03-24 23:20:00|2535.82|2534.32|2535.96|2534.46|2535.96|2534.46|2535.74|2534.24|0
1711322700000|2024-03-24 23:25:00|2535.83|2534.33|2535.6|2534.1|2535.96|2534.46|2535.51|2534.01|0
1711323000000|2024-03-24 23:30:00|2535.51|2534.01|2535.83|2534.33|2535.83|2534.33|2535.51|2534.01|0
1711323300000|2024-03-24 23:35:00|2535.82|2534.32|2535.6|2534.1|2535.83|2534.33|2535.6|2534.1|0
1711323600000|2024-03-24 23:40:00|2535.61|2534.11|2535.74|2534.24|2535.83|2534.33|2535.6|2534.1|0
1711323900000|2024-03-24 23:45:00|2535.83|2534.33|2536.15|2534.65|2536.28|2534.78|2535.83|2534.33|0
1711324200000|2024-03-24 23:50:00|2536.28|2534.78|2536.05|2534.55|2536.28|2534.78|2535.96|2534.46|0
1711324500000|2024-03-24 23:55:00|2535.96|2534.46|2536.28|2534.78|2536.37|2534.87|2535.96|2534.46|0
1711324800000|2024-03-25 00:00:00|2536.33|2534.83|2537.01|2535.51|2537.01|2535.51|2536.15|2534.65|0
1711325100000|2024-03-25 00:05:00|2536.92|2535.42|2536.6|2535.1|2537.01|2535.51|2536.47|2534.97|0
1711325400000|2024-03-25 00:10:00|2536.16|2534.66|2536.16|2534.66|2536.34|2534.84|2535.72|2534.22|0
1711325700000|2024-03-25 00:15:00|2536.25|2534.75|2537.53|2536.03|2537.98|2536.48|2536.25|2534.75|0
1711326000000|2024-03-25 00:20:00|2537.09|2535.59|2537.08|2535.58|2537.09|2535.59|2536.63|2535.13|0
1711326300000|2024-03-25 00:25:00|2537.52|2536.02|2537.08|2535.58|2537.52|2536.02|2537.08|2535.58|0
1711326600000|2024-03-25 00:30:00|2537.09|2535.59|2537.08|2535.58|2537.09|2535.59|2537.08|2535.58|0
1711326900000|2024-03-25 00:35:00|2537.07|2535.57|2537.07|2535.57|2537.08|2535.58|2537.07|2535.57|0
1711327200000|2024-03-25 00:40:00|2537.08|2535.58|2537.07|2535.57|2537.08|2535.58|2537.07|2535.57|0
1711327500000|2024-03-25 00:45:00|2537.06|2535.56|2537.07|2535.57|2537.07|2535.57|2537.06|2535.56|0
1711327800000|2024-03-25 00:50:00|2537.08|2535.58|2537.51|2536.01|2537.52|2536.02|2537.08|2535.58|0
1711328100000|2024-03-25 00:55:00|2537.07|2535.57|2537.06|2535.56|2537.07|2535.57|2537.06|2535.56|0
1711328400000|2024-03-25 01:00:00|2537.05|2535.55|2537.05|2535.55|2537.51|2536.01|2537.05|2535.55|0
1711328700000|2024-03-25 01:05:00|2537.06|2535.56|2537.5|2536|2537.51|2536.01|2537.05|2535.55|0
1711329000000|2024-03-25 01:10:00|2537.06|2535.56|2537.05|2535.55|2537.5|2536|2536.83|2535.33|0
1711329300000|2024-03-25 01:15:00|2537.04|2535.54|2537.07|2535.57|2537.51|2536.01|2536.6|2535.1|0
1711329600000|2024-03-25 01:20:00|2537.51|2536.01|2537.52|2536.02|2537.52|2536.02|2537.07|2535.57|0
1711329900000|2024-03-25 01:25:00|2537.51|2536.01|2537.96|2536.46|2537.96|2536.46|2537.07|2535.57|0
1711330200000|2024-03-25 01:30:00|2537.97|2536.47|2537.95|2536.45|2538.41|2536.91|2537.52|2536.02|0
1711330500000|2024-03-25 01:35:00|2537.96|2536.46|2538.42|2536.92|2538.86|2537.36|2537.95|2536.45|0
1711330800000|2024-03-25 01:40:00|2538.43|2536.93|2537.97|2536.47|2538.87|2537.37|2537.52|2536.02|0
1711331100000|2024-03-25 01:45:00|2537.53|2536.03|2537.08|2535.58|2537.98|2536.48|2537.08|2535.58|0
1711331400000|2024-03-25 01:50:00|2537.52|2536.02|2537.08|2535.58|2537.52|2536.02|2537.07|2535.57|0
1711331700000|2024-03-25 01:55:00|2537.52|2536.02|2537.52|2536.02|2537.52|2536.02|2537.07|2535.57|0
1711332000000|2024-03-25 02:00:00|2537.51|2536.01|2537.07|2535.57|2537.51|2536.01|2537.07|2535.57|0
1711332300000|2024-03-25 02:05:00|2537.29|2535.79|2537.95|2536.45|2538.39|2536.89|2537.06|2535.56|0
1711332600000|2024-03-25 02:10:00|2537.94|2536.44|2537.95|2536.45|2537.95|2536.45|2537.49|2535.99|0
1711332900000|2024-03-25 02:15:00|2537.94|2536.44|2536.58|2535.08|2537.94|2536.44|2536.13|2534.63|0
1711333200000|2024-03-25 02:20:00|2536.57|2535.07|2536.58|2535.08|2536.58|2535.08|2536.12|2534.62|0
1711333500000|2024-03-25 02:25:00|2536.13|2534.63|2536.59|2535.09|2536.59|2535.09|2536.13|2534.63|0
1711333800000|2024-03-25 02:30:00|2536.6|2535.1|2536.15|2534.65|2536.6|2535.1|2536.14|2534.64|0
1711334100000|2024-03-25 02:35:00|2536.14|2534.64|2536.15|2534.65|2536.6|2535.1|2536.14|2534.64|0
1711334400000|2024-03-25 02:40:00|2536.16|2534.66|2535.7|2534.2|2536.16|2534.66|2535.7|2534.2|0
1711334700000|2024-03-25 02:45:00|2536.14|2534.64|2536.15|2534.65|2536.16|2534.66|2535.7|2534.2|0
1711335000000|2024-03-25 02:50:00|2536.16|2534.66|2535.71|2534.21|2536.16|2534.66|2535.7|2534.2|0
1711335300000|2024-03-25 02:55:00|2536.16|2534.66|2536.6|2535.1|2536.6|2535.1|2536.15|2534.65|0
1711335600000|2024-03-25 03:00:00|2536.16|2534.66|2536.15|2534.65|2536.59|2535.09|2536.14|2534.64|0
1711335900000|2024-03-25 03:05:00|2536.37|2534.87|2536.59|2535.09|2536.6|2535.1|2536.15|2534.65|0
1711336200000|2024-03-25 03:10:00|2536.15|2534.65|2536.15|2534.65|2536.59|2535.09|2536.13|2534.63|0
1711336500000|2024-03-25 03:15:00|2536.59|2535.09|2536.15|2534.65|2536.6|2535.1|2536.15|2534.65|0
1711336800000|2024-03-25 03:20:00|2536.17|2534.67|2536.17|2534.67|2536.17|2534.67|2536.17|2534.67|0
1711337100000|2024-03-25 03:25:00|2536.16|2534.66|2535.72|2534.22|2536.17|2534.67|2535.72|2534.22|0
1711337400000|2024-03-25 03:30:00|2535.28|2533.78|2535.72|2534.22|2535.72|2534.22|2535.27|2533.77|0
1711337700000|2024-03-25 03:35:00|2535.7|2534.2|2536.15|2534.65|2536.15|2534.65|2535.7|2534.2|0
1711338000000|2024-03-25 03:40:00|2536.14|2534.64|2535.69|2534.19|2536.14|2534.64|2535.69|2534.19|0
1711338300000|2024-03-25 03:45:00|2535.91|2534.41|2536.14|2534.64|2536.14|2534.64|2535.69|2534.19|0
1711338600000|2024-03-25 03:50:00|2536.13|2534.63|2536.13|2534.63|2536.14|2534.64|2535.69|2534.19|0
1711338900000|2024-03-25 03:55:00|2536.14|2534.64|2536.14|2534.64|2536.14|2534.64|2536.13|2534.63|0
1711339200000|2024-03-25 04:00:00|2535.69|2534.19|2536.14|2534.64|2536.14|2534.64|2535.69|2534.19|0
1711339500000|2024-03-25 04:05:00|2536.13|2534.63|2535.69|2534.19|2536.14|2534.64|2535.24|2533.74|0
1711339800000|2024-03-25 04:10:00|2535.68|2534.18|2535.69|2534.19|2535.69|2534.19|2535.68|2534.18|0
1711340100000|2024-03-25 04:15:00|2535.68|2534.18|2535.69|2534.19|2535.69|2534.19|2535.68|2534.18|0
1711340400000|2024-03-25 04:20:00|2535.68|2534.18|2535.24|2533.74|2535.68|2534.18|2535.23|2533.73|0
1711340700000|2024-03-25 04:25:00|2535.25|2533.75|2535.7|2534.2|2535.7|2534.2|2535.24|2533.74|0
1711341000000|2024-03-25 04:30:00|2535.69|2534.19|2535.25|2533.75|2535.7|2534.2|2535.25|2533.75|0
1711341300000|2024-03-25 04:35:00|2535.69|2534.19|2535.69|2534.19|2535.7|2534.2|2535.69|2534.19|0
1711341900000|2024-03-25 04:45:00|2535.7|2534.2|2535.69|2534.19|2535.7|2534.2|2535.69|2534.19|0
1711342800000|2024-03-25 05:00:00|2535.68|2534.18|2536.14|2534.64|2536.14|2534.64|2535.24|2533.74|0
1711343100000|2024-03-25 05:05:00|2536.13|2534.63|2535.68|2534.18|2536.14|2534.64|2535.68|2534.18|0
1711343400000|2024-03-25 05:10:00|2535.69|2534.19|2535.69|2534.19|2536.13|2534.63|2535.68|2534.18|0
1711343700000|2024-03-25 05:15:00|2535.68|2534.18|2534.78|2533.28|2535.69|2534.19|2534.78|2533.28|0
1711344000000|2024-03-25 05:20:00|2534.79|2533.29|2535.22|2533.72|2535.23|2533.73|2534.78|2533.28|0
1711344300000|2024-03-25 05:25:00|2535.23|2533.73|2534.77|2533.27|2535.23|2533.73|2534.77|2533.27|0
1711344600000|2024-03-25 05:30:00|2535.21|2533.71|2534.77|2533.27|2535.21|2533.71|2534.77|2533.27|0
1711344900000|2024-03-25 05:35:00|2534.76|2533.26|2534.32|2532.82|2534.76|2533.26|2534.32|2532.82|0
1711345200000|2024-03-25 05:40:00|2534.33|2532.83|2534.77|2533.27|2534.78|2533.28|2534.33|2532.83|0
1711345500000|2024-03-25 05:45:00|2534.75|2533.25|2534.75|2533.25|2534.75|2533.25|2534.75|2533.25|0
1711345800000|2024-03-25 05:50:00|2534.31|2532.81|2533.86|2532.36|2534.31|2532.81|2533.86|2532.36|0
1711346100000|2024-03-25 05:55:00|2534.3|2532.8|2534.33|2532.83|2534.34|2532.84|2533.86|2532.36|0
1711346400000|2024-03-25 06:00:00|2533.89|2532.39|2533.87|2532.37|2533.89|2532.39|2533.43|2531.93|0
1711346700000|2024-03-25 06:05:00|2533.86|2532.36|2532.97|2531.47|2533.87|2532.37|2532.97|2531.47|0
1711347000000|2024-03-25 06:10:00|2532.98|2531.48|2532.98|2531.48|2533.42|2531.92|2532.97|2531.47|0
1711347300000|2024-03-25 06:15:00|2532.97|2531.47|2532.97|2531.47|2532.97|2531.47|2532.96|2531.46|0
1711347600000|2024-03-25 06:20:00|2532.96|2531.46|2532.51|2531.01|2532.97|2531.47|2532.51|2531.01|0
1711347900000|2024-03-25 06:25:00|2532.52|2531.02|2532.96|2531.46|2532.96|2531.46|2532.51|2531.01|0
1711348200000|2024-03-25 06:30:00|2532.97|2531.47|2532.96|2531.46|2532.97|2531.47|2532.96|2531.46|0
1711348500000|2024-03-25 06:35:00|2532.97|2531.47|2533.41|2531.91|2533.41|2531.91|2532.96|2531.46|0
1711348800000|2024-03-25 06:40:00|2533.4|2531.9|2533.4|2531.9|2533.41|2531.91|2532.95|2531.45|0
1711349100000|2024-03-25 06:45:00|2533.41|2531.91|2534.07|2532.57|2534.29|2532.79|2533.4|2531.9|0
1711349400000|2024-03-25 06:50:00|2534.29|2532.79|2534.83|2533.33|2534.83|2533.33|2533.85|2532.35|0
1711349700000|2024-03-25 06:55:00|2534.84|2533.34|2534.39|2532.89|2534.84|2533.34|2534.39|2532.89|0
1711350000000|2024-03-25 07:00:00|2533.95|2532.45|2531.71|2530.21|2533.95|2532.45|2531.71|2530.21|0
1711350300000|2024-03-25 07:05:00|2531.27|2529.77|2531.71|2530.21|2531.72|2530.22|2531.26|2529.76|0
1711350600000|2024-03-25 07:10:00|2531.72|2530.22|2532.23|2530.73|2532.61|2531.11|2531.7|2530.2|0
1711350900000|2024-03-25 07:15:00|2532.24|2530.74|2532.68|2531.18|2532.68|2531.18|2532.23|2530.73|0
1711351200000|2024-03-25 07:20:00|2533.12|2531.62|2533.13|2531.63|2533.56|2532.06|2532.68|2531.18|0
1711351500000|2024-03-25 07:25:00|2533.12|2531.62|2533.12|2531.62|2533.57|2532.07|2533.11|2531.61|0
1711351800000|2024-03-25 07:30:00|2532.68|2531.18|2532.24|2530.74|2532.68|2531.18|2532.23|2530.73|0
1711352100000|2024-03-25 07:35:00|2532.23|2530.73|2532.23|2530.73|2532.69|2531.19|2532.23|2530.73|0
1711352400000|2024-03-25 07:40:00|2532.24|2530.74|2532.33|2530.93|2532.83|2531.43|2532.23|2530.73|5
1711352700000|2024-03-25 07:45:00|2531.46|2530.06|2531.33|2529.93|2531.46|2530.06|2531.33|2529.93|2
1711353000000|2024-03-25 07:50:00|2531.21|2529.81|2531.58|2530.18|2531.58|2530.18|2531.21|2529.81|1
1711353300000|2024-03-25 07:55:00|2531.51|2530.01|2531.49|2529.99|2532.39|2530.89|2531.49|2529.99|0
1711353600000|2024-03-25 08:00:00|2531.93|2530.43|2535.01|2534.51|2535.51|2535.01|2530.26|2529.76|3083
1711353900000|2024-03-25 08:05:00|2535.38|2534.88|2536.51|2536.01|2536.51|2536.01|2533.51|2533.01|1945
1711354200000|2024-03-25 08:10:00|2536.76|2536.26|2538.76|2538.26|2539.01|2538.51|2535.26|2534.76|1882
1711354500000|2024-03-25 08:15:00|2538.88|2538.38|2537.26|2536.76|2539.51|2539.01|2536.51|2536.01|1532
1711354800000|2024-03-25 08:20:00|2536.76|2536.26|2537.26|2536.76|2538.01|2537.51|2536.51|2536.01|1303
1711355100000|2024-03-25 08:25:00|2537.01|2536.51|2539.26|2538.76|2539.51|2539.01|2537.01|2536.51|1479
1711355400000|2024-03-25 08:30:00|2539.51|2539.01|2541.76|2541.26|2542.51|2542.01|2539.51|2539.01|3182
1711355700000|2024-03-25 08:35:00|2541.51|2541.01|2536.26|2535.76|2541.51|2541.01|2536.01|2535.51|1379
1711356000000|2024-03-25 08:40:00|2536.51|2536.01|2536.01|2535.51|2537.76|2537.26|2535.01|2534.51|853
1711356300000|2024-03-25 08:45:00|2536.13|2535.63|2534.76|2534.26|2536.13|2535.63|2534.13|2533.63|844
1711356600000|2024-03-25 08:50:00|2534.51|2534.01|2532.26|2531.76|2534.51|2534.01|2531.63|2531.13|1076
1711356900000|2024-03-25 08:55:00|2532.38|2531.88|2534.01|2533.51|2534.63|2534.13|2532.01|2531.51|679
1711357200000|2024-03-25 09:00:00|2533.76|2533.26|2534.51|2534.01|2534.51|2534.01|2532.26|2531.76|782
1711357500000|2024-03-25 09:05:00|2534.26|2533.76|2533.01|2532.51|2534.26|2533.76|2532.51|2532.01|556
1711357800000|2024-03-25 09:10:00|2532.76|2532.26|2532.26|2531.76|2533.88|2533.38|2532.01|2531.51|652
1711358100000|2024-03-25 09:15:00|2532.13|2531.63|2531.51|2531.01|2532.51|2532.01|2530.76|2530.26|721
1711358400000|2024-03-25 09:20:00|2531.26|2530.76|2533.26|2532.76|2533.26|2532.76|2531.26|2530.76|465
1711358700000|2024-03-25 09:25:00|2533.01|2532.51|2535.24|2534.74|2535.24|2534.74|2532.76|2532.26|579
1711359000000|2024-03-25 09:30:00|2535.49|2534.99|2536.83|2536.33|2537.03|2536.53|2534.99|2534.49|1070
1711359300000|2024-03-25 09:35:00|2537.08|2536.58|2535.18|2534.68|2537.43|2536.93|2535.05|2534.55|719
1711359600000|2024-03-25 09:40:00|2534.93|2534.43|2535.05|2534.55|2535.68|2535.18|2534.43|2533.93|376
1711359900000|2024-03-25 09:45:00|2535.18|2534.68|2533.68|2533.18|2535.18|2534.68|2533.43|2532.93|368
1711360200000|2024-03-25 09:50:00|2533.55|2533.05|2531.43|2530.93|2534.43|2533.93|2531.3|2530.8|517
1711360500000|2024-03-25 09:55:00|2531.3|2530.8|2530.18|2529.68|2531.3|2530.8|2529.43|2528.93|588
1711360800000|2024-03-25 10:00:00|2529.93|2529.43|2528.93|2528.43|2529.93|2529.43|2527.43|2526.93|1071
1711361100000|2024-03-25 10:05:00|2528.68|2528.18|2529.68|2529.18|2530.68|2530.18|2527.93|2527.43|765
1711361400000|2024-03-25 10:10:00|2529.43|2528.93|2528.43|2527.93|2530.05|2529.55|2528.43|2527.93|862
1711361700000|2024-03-25 10:15:00|2528.18|2527.68|2529.93|2529.43|2530.43|2529.93|2527.93|2527.43|685
1711362000000|2024-03-25 10:20:00|2530.18|2529.68|2531.18|2530.68|2531.3|2530.8|2529.43|2528.93|620
1711362300000|2024-03-25 10:25:00|2531.3|2530.8|2530.3|2529.8|2531.43|2530.93|2529.93|2529.43|514
1711362600000|2024-03-25 10:30:00|2530.43|2529.93|2530.93|2530.43|2531.43|2530.93|2529.93|2529.43|499
1711362900000|2024-03-25 10:35:00|2530.8|2530.3|2529.68|2529.18|2530.93|2530.43|2529.18|2528.68|521
1711363200000|2024-03-25 10:40:00|2529.55|2529.05|2529.18|2528.68|2529.68|2529.18|2528.43|2527.93|518
1711363500000|2024-03-25 10:45:00|2529.43|2528.93|2528.18|2527.68|2529.43|2528.93|2527.93|2527.43|466
1711363800000|2024-03-25 10:50:00|2528.43|2527.93|2528.68|2528.18|2529.68|2529.18|2528.18|2527.68|255
1711364100000|2024-03-25 10:55:00|2528.43|2527.93|2526.68|2526.18|2528.43|2527.93|2526.43|2525.93|403
1711364400000|2024-03-25 11:00:00|2526.43|2525.93|2526.18|2525.68|2526.68|2526.18|2525.43|2524.93|588
1711364700000|2024-03-25 11:05:00|2526.43|2525.93|2525.18|2524.68|2526.55|2526.05|2525.18|2524.68|622
1711365000000|2024-03-25 11:10:00|2524.93|2524.43|2526.18|2525.68|2526.18|2525.68|2524.18|2523.68|556
1711365300000|2024-03-25 11:15:00|2525.93|2525.43|2524.68|2524.18|2525.93|2525.43|2524.05|2523.55|541
1711365600000|2024-03-25 11:20:00|2524.43|2523.93|2524.93|2524.43|2524.93|2524.43|2523.43|2522.93|371
1711365900000|2024-03-25 11:25:00|2524.68|2524.18|2524.93|2524.43|2525.68|2525.18|2524.68|2524.18|307
1711366200000|2024-03-25 11:30:00|2524.8|2524.3|2525.68|2525.18|2525.93|2525.43|2524.68|2524.18|378
1711366500000|2024-03-25 11:35:00|2525.43|2524.93|2525.43|2524.93|2526.68|2526.18|2525.43|2524.93|447
1711366800000|2024-03-25 11:40:00|2525.18|2524.68|2523.93|2523.43|2525.18|2524.68|2523.68|2523.18|394
1711367100000|2024-03-25 11:45:00|2523.68|2523.18|2522.68|2522.18|2524.43|2523.93|2522.68|2522.18|491
1711367400000|2024-03-25 11:50:00|2522.43|2521.93|2524.18|2523.68|2524.18|2523.68|2522.18|2521.68|555
1711367700000|2024-03-25 11:55:00|2524.43|2523.93|2522.93|2522.43|2524.43|2523.93|2522.3|2521.8|358
1711368000000|2024-03-25 12:00:00|2522.68|2522.18|2524.43|2523.93|2524.43|2523.93|2521.18|2520.68|912
1711368300000|2024-03-25 12:05:00|2524.68|2524.18|2520.93|2520.43|2524.68|2524.18|2520.68|2520.18|713
1711368600000|2024-03-25 12:10:00|2521.18|2520.68|2521.43|2520.93|2521.68|2521.18|2520.68|2520.18|665
1711368900000|2024-03-25 12:15:00|2521.68|2521.18|2521.43|2520.93|2521.93|2521.43|2521.18|2520.68|521
1711369200000|2024-03-25 12:20:00|2521.18|2520.68|2522.43|2521.93|2522.68|2522.18|2520.93|2520.43|410
1711369500000|2024-03-25 12:25:00|2522.3|2521.8|2522.68|2522.18|2523.68|2523.18|2521.93|2521.43|407
1711369800000|2024-03-25 12:30:00|2522.55|2522.05|2521.68|2521.18|2522.68|2522.18|2521.43|2520.93|482
1711370100000|2024-03-25 12:35:00|2521.43|2520.93|2519.68|2519.18|2521.68|2521.18|2519.43|2518.93|461
1711370400000|2024-03-25 12:40:00|2519.44|2518.94|2519.31|2518.81|2519.69|2519.19|2518.44|2517.94|476
1711370700000|2024-03-25 12:45:00|2519.44|2518.94|2519.19|2518.69|2519.69|2519.19|2518.94|2518.44|357
1711371000000|2024-03-25 12:50:00|2519.44|2518.94|2519.19|2518.69|2519.69|2519.19|2518.94|2518.44|396
1711371300000|2024-03-25 12:55:00|2518.94|2518.44|2518.44|2517.94|2518.94|2518.44|2517.94|2517.44|440
1711371600000|2024-03-25 13:00:00|2518.69|2518.19|2519.19|2518.69|2519.69|2519.19|2518.19|2517.69|459
1711371900000|2024-03-25 13:05:00|2519.44|2518.94|2519.19|2518.69|2519.94|2519.44|2518.94|2518.44|432
1711372200000|2024-03-25 13:10:00|2518.94|2518.44|2520.69|2520.19|2520.69|2520.19|2518.69|2518.19|444
1711372500000|2024-03-25 13:15:00|2520.44|2519.94|2521.94|2521.44|2521.94|2521.44|2520.19|2519.69|352
1711372800000|2024-03-25 13:20:00|2522.19|2521.69|2522.69|2522.19|2523.69|2523.19|2521.94|2521.44|733
1711373100000|2024-03-25 13:25:00|2522.44|2521.94|2522.69|2522.19|2523.69|2523.19|2521.94|2521.44|377
1711373400000|2024-03-25 13:30:00|2522.94|2522.44|2524.44|2523.94|2525.19|2524.69|2522.44|2521.94|707
1711373700000|2024-03-25 13:35:00|2524.19|2523.69|2524.19|2523.69|2525.19|2524.69|2523.31|2522.81|638
1711374000000|2024-03-25 13:40:00|2524.06|2523.56|2524.19|2523.69|2524.69|2524.19|2522.44|2521.94|727
1711374300000|2024-03-25 13:45:00|2524.06|2523.56|2523.69|2523.19|2524.94|2524.44|2523.19|2522.69|577
1711374600000|2024-03-25 13:50:00|2523.44|2522.94|2523.19|2522.69|2524.44|2523.94|2523.19|2522.69|437
1711374900000|2024-03-25 13:55:00|2523.69|2523.19|2523.19|2522.69|2523.94|2523.44|2522.19|2521.69|1956
1711375200000|2024-03-25 14:00:00|2523.06|2522.56|2525.69|2525.19|2526.44|2525.94|2522.69|2522.19|970
1711375500000|2024-03-25 14:05:00|2525.56|2525.06|2529.69|2529.19|2530.19|2529.69|2525.56|2525.06|1260
1711375800000|2024-03-25 14:10:00|2529.94|2529.44|2530.69|2530.19|2531.44|2530.94|2529.69|2529.19|906
1711376100000|2024-03-25 14:15:00|2530.94|2530.44|2531.69|2531.19|2532.19|2531.69|2530.44|2529.94|647
1711376400000|2024-03-25 14:20:00|2531.56|2531.06|2532.19|2531.69|2532.69|2532.19|2531.44|2530.94|598
1711376700000|2024-03-25 14:25:00|2532.44|2531.94|2532.69|2532.19|2533.69|2533.19|2532.19|2531.69|636
1711377000000|2024-03-25 14:30:00|2532.44|2531.94|2532.69|2532.19|2532.94|2532.44|2531.94|2531.44|480
1711377300000|2024-03-25 14:35:00|2532.56|2532.06|2532.56|2532.06|2533.19|2532.69|2531.44|2530.94|571
1711377600000|2024-03-25 14:40:00|2532.69|2532.19|2530.94|2530.44|2532.69|2532.19|2530.69|2530.19|676
1711377900000|2024-03-25 14:45:00|2531.19|2530.69|2530.69|2530.19|2531.44|2530.94|2529.69|2529.19|572
1711378200000|2024-03-25 14:50:00|2530.94|2530.44|2528.81|2528.31|2530.94|2530.44|2528.81|2528.31|623
1711378500000|2024-03-25 14:55:00|2528.94|2528.44|2529.69|2529.19|2529.69|2529.19|2528.69|2528.19|558
1711378800000|2024-03-25 15:00:00|2529.94|2529.44|2530.19|2529.69|2530.69|2530.19|2529.69|2529.19|525
1711379100000|2024-03-25 15:05:00|2530.44|2529.94|2529.69|2529.19|2530.69|2530.19|2529.06|2528.56|444
1711379400000|2024-03-25 15:10:00|2529.64|2529.14|2529.89|2529.39|2530.64|2530.14|2529.64|2529.14|385
1711379700000|2024-03-25 15:15:00|2529.76|2529.26|2528.64|2528.14|2529.89|2529.39|2528.39|2527.89|497
1711380000000|2024-03-25 15:20:00|2528.39|2527.89|2528.39|2527.89|2528.89|2528.39|2527.39|2526.89|453
1711380300000|2024-03-25 15:25:00|2528.64|2528.14|2528.89|2528.39|2529.39|2528.89|2528.14|2527.64|432
1711380600000|2024-03-25 15:30:00|2528.64|2528.14|2528.89|2528.39|2529.64|2529.14|2528.14|2527.64|425
1711380900000|2024-03-25 15:35:00|2528.64|2528.14|2527.89|2527.39|2528.64|2528.14|2527.64|2527.14|466
1711381200000|2024-03-25 15:40:00|2527.76|2527.26|2527.39|2526.89|2527.89|2527.39|2527.14|2526.64|359
1711381500000|2024-03-25 15:45:00|2527.14|2526.64|2526.89|2526.39|2527.64|2527.14|2526.89|2526.39|360
1711381800000|2024-03-25 15:50:00|2526.64|2526.14|2526.14|2525.64|2526.89|2526.39|2526.14|2525.64|423
1711382100000|2024-03-25 15:55:00|2526.39|2525.89|2527.39|2526.89|2527.89|2527.39|2526.39|2525.89|764
1711382400000|2024-03-25 16:00:00|2527.26|2526.76|2527.14|2526.64|2527.39|2526.89|2526.39|2525.89|592
1711382700000|2024-03-25 16:05:00|2526.89|2526.39|2527.14|2526.64|2527.64|2527.14|2526.76|2526.26|488
1711383000000|2024-03-25 16:10:00|2527.26|2526.76|2527.64|2527.14|2528.14|2527.64|2527.26|2526.76|2541
1711383300000|2024-03-25 16:15:00|2527.51|2527.01|2527.39|2526.89|2528.39|2527.89|2527.14|2526.64|996
1711383600000|2024-03-25 16:20:00|2527.64|2527.14|2527.39|2525.89|2527.64|2527.14|2526.76|2525.89|1485
1711383900000|2024-03-25 16:25:00|2527.83|2526.33|2527.8|2526.3|2528.28|2526.78|2527.8|2526.3|867
1711384200000|2024-03-25 16:30:00|2527.81|2526.31|2526.84|2525.44|2527.81|2526.31|2525.84|2524.44|171
1711384500000|2024-03-25 16:35:00|2526.59|2525.19|2528.09|2526.69|2528.46|2527.06|2526.59|2525.19|43
1711384800000|2024-03-25 16:40:00|2527.21|2525.81|2527.21|2525.81|2528.59|2527.19|2526.59|2525.19|34
1711385100000|2024-03-25 16:45:00|2526.71|2525.31|2527.09|2525.69|2527.59|2526.19|2526.71|2525.31|25
1711385400000|2024-03-25 16:50:00|2527.21|2525.81|2526.71|2525.31|2527.21|2525.81|2526.71|2525.31|0
1711385700000|2024-03-25 16:55:00|2526.84|2525.44|2526.14|2524.64|2526.96|2525.56|2526.09|2524.64|39
1711386000000|2024-03-25 17:00:00|2526.15|2524.65|2525.71|2524.21|2526.15|2524.65|2525.26|2523.76|0
1711386300000|2024-03-25 17:05:00|2525.7|2524.2|2525.69|2524.19|2526.13|2524.63|2525.68|2524.18|0
1711386600000|2024-03-25 17:10:00|2525.7|2524.2|2525.26|2523.76|2525.7|2524.2|2524.79|2523.29|0
1711386900000|2024-03-25 17:15:00|2525.25|2523.75|2526.14|2524.64|2526.14|2524.64|2525.25|2523.75|0
1711387200000|2024-03-25 17:20:00|2525.7|2524.2|2525.7|2524.2|2526.15|2524.65|2525.24|2523.74|0
1711387500000|2024-03-25 17:25:00|2525.92|2524.42|2526.15|2524.65|2526.6|2525.1|2525.92|2524.42|0
1711387800000|2024-03-25 17:30:00|2526.16|2524.66|2526.16|2524.66|2526.16|2524.66|2526.14|2524.64|0
1711388100000|2024-03-25 17:35:00|2526.15|2524.65|2526.15|2524.65|2526.16|2524.66|2525.7|2524.2|0
1711388400000|2024-03-25 17:40:00|2526.16|2524.66|2526.61|2525.11|2526.62|2525.12|2526.16|2524.66|0
1711388700000|2024-03-25 17:45:00|2526.62|2525.12|2525.71|2524.21|2526.62|2525.12|2525.71|2524.21|0
1711389000000|2024-03-25 17:50:00|2525.72|2524.22|2525.73|2524.23|2526.17|2524.67|2525.71|2524.21|0
1711389300000|2024-03-25 17:55:00|2525.72|2524.22|2526.18|2524.68|2526.19|2524.69|2525.72|2524.22|0
1711389600000|2024-03-25 18:00:00|2526.19|2524.69|2526.18|2524.68|2526.19|2524.69|2526.17|2524.67|0
1711389900000|2024-03-25 18:05:00|2526.19|2524.69|2526.64|2525.14|2526.64|2525.14|2526.18|2524.68|0
1711390200000|2024-03-25 18:10:00|2526.65|2525.15|2526.63|2525.13|2526.65|2525.15|2526.63|2525.13|0
1711390500000|2024-03-25 18:15:00|2526.64|2525.14|2528.4|2526.9|2528.84|2527.34|2526.63|2525.13|0
1711390800000|2024-03-25 18:20:00|2527.96|2526.46|2527.52|2526.02|2527.97|2526.47|2527.52|2526.02|0
1711391100000|2024-03-25 18:25:00|2527.53|2526.03|2527.96|2526.46|2527.97|2526.47|2527.51|2526.01|0
1711391400000|2024-03-25 18:30:00|2527.97|2526.47|2527.51|2526.01|2527.97|2526.47|2527.07|2525.57|0
1711391700000|2024-03-25 18:35:00|2527.07|2525.57|2527.98|2526.48|2528.42|2526.92|2527.07|2525.57|0
1711392000000|2024-03-25 18:40:00|2527.99|2526.49|2526.64|2525.14|2528.43|2526.93|2526.64|2525.14|0
1711392300000|2024-03-25 18:45:00|2526.63|2525.13|2526.64|2525.14|2527.09|2525.59|2526.63|2525.13|0
1711392600000|2024-03-25 18:50:00|2526.65|2525.15|2526.65|2525.15|2526.66|2525.16|2526.21|2524.71|0
1711392900000|2024-03-25 18:55:00|2526.66|2525.16|2526.21|2524.71|2526.66|2525.16|2526.2|2524.7|0
1711393200000|2024-03-25 19:00:00|2526.22|2524.72|2525.75|2524.25|2526.22|2524.72|2525.75|2524.25|0
1711393500000|2024-03-25 19:05:00|2525.76|2524.26|2525.3|2523.8|2526.2|2524.7|2525.3|2523.8|0
1711393800000|2024-03-25 19:10:00|2525.29|2523.79|2525.28|2523.78|2525.3|2523.8|2525.27|2523.77|0
1711394100000|2024-03-25 19:15:00|2525.29|2523.79|2525.29|2523.79|2525.74|2524.24|2525.27|2523.77|0
1711394400000|2024-03-25 19:20:00|2525.28|2523.78|2524.81|2523.31|2525.29|2523.79|2524.36|2522.86|0
1711394700000|2024-03-25 19:25:00|2524.8|2523.3|2524.36|2522.86|2524.81|2523.31|2524.36|2522.86|0
1711395000000|2024-03-25 19:30:00|2524.37|2522.87|2524.83|2523.33|2525.27|2523.77|2524.37|2522.87|0
1711395300000|2024-03-25 19:35:00|2524.82|2523.32|2524.82|2523.32|2524.84|2523.34|2524.81|2523.31|0
1711395600000|2024-03-25 19:40:00|2524.83|2523.33|2525.27|2523.77|2525.3|2523.8|2524.83|2523.33|0
1711395900000|2024-03-25 19:45:00|2525.28|2523.78|2523.94|2522.44|2525.28|2523.78|2523.94|2522.44|0
1711396200000|2024-03-25 19:50:00|2523.93|2522.43|2522.1|2520.6|2523.93|2522.43|2522.09|2520.59|0
1711396500000|2024-03-25 19:55:00|2522.11|2520.61|2522.07|2520.57|2522.11|2520.61|2521.19|2519.69|0
1711396800000|2024-03-25 20:00:00|2522.08|2520.58|2522.51|2521.01|2522.55|2521.05|2522.08|2520.58|0
1711397100000|2024-03-25 20:05:00|2522.07|2520.57|2522.08|2520.58|2522.52|2521.02|2522.07|2520.57|0
1711397400000|2024-03-25 20:10:00|2522.09|2520.59|2522.09|2520.59|2522.31|2520.81|2522.08|2520.58|0
1711397700000|2024-03-25 20:15:00|2522.1|2520.6|2522.09|2520.59|2522.1|2520.6|2522.09|2520.59|0
1711398000000|2024-03-25 20:20:00|2522.1|2520.6|2522.54|2521.04|2522.55|2521.05|2522.1|2520.6|0
1711398300000|2024-03-25 20:25:00|2522.55|2521.05|2522.54|2521.04|2522.55|2521.05|2522.54|2521.04|0
1711398600000|2024-03-25 20:30:00|2522.55|2521.05|2522.98|2521.48|2522.98|2521.48|2522.54|2521.04|0
1711398900000|2024-03-25 20:35:00|2522.97|2521.47|2522.98|2521.48|2522.98|2521.48|2522.97|2521.47|0
1711399200000|2024-03-25 20:40:00|2522.99|2521.49|2522.55|2521.05|2522.99|2521.49|2522.54|2521.04|0
1711399500000|2024-03-25 20:45:00|2522.54|2521.04|2522.55|2521.05|2522.55|2521.05|2522.54|2521.04|0
1711399800000|2024-03-25 20:50:00|2522.54|2521.04|2522.55|2521.05|2522.99|2521.49|2522.54|2521.04|0
1711400100000|2024-03-25 20:55:00|2522.99|2521.49|2523|2521.5|2523.01|2521.51|2522.77|2521.27|0
1711400400000|2024-03-25 21:00:00|2522.92|2521.42|2522.84|2521.34|2522.93|2521.43|2522.79|2521.29|0
1711400700000|2024-03-25 21:05:00|2522.83|2521.33|2522.74|2521.24|2522.83|2521.33|2522.74|2521.24|0
1711401000000|2024-03-25 21:10:00|2522.7|2521.2|2522.79|2521.29|2522.79|2521.29|2522.65|2521.15|0
1711401300000|2024-03-25 21:15:00|2522.65|2521.15|2522.79|2521.29|2522.79|2521.29|2522.65|2521.15|0
1711401600000|2024-03-25 21:20:00|2522.65|2521.15|2522.74|2521.24|2522.84|2521.34|2522.65|2521.15|0
1711401900000|2024-03-25 21:25:00|2522.75|2521.25|2522.83|2521.33|2522.83|2521.33|2522.75|2521.25|0
1711402200000|2024-03-25 21:30:00|2522.84|2521.34|2522.84|2521.34|2522.88|2521.38|2522.83|2521.33|0
1711402500000|2024-03-25 21:35:00|2522.88|2521.38|2522.84|2521.34|2522.88|2521.38|2522.83|2521.33|0
1711402800000|2024-03-25 21:40:00|2522.83|2521.33|2522.84|2521.34|2522.84|2521.34|2522.79|2521.29|0
1711403100000|2024-03-25 21:45:00|2522.88|2521.38|2522.92|2521.42|2522.92|2521.42|2522.88|2521.38|0
1711403400000|2024-03-25 21:50:00|2522.88|2521.38|2522.88|2521.38|2522.93|2521.43|2522.88|2521.38|0
1711403700000|2024-03-25 21:55:00|2522.93|2521.43|2522.97|2521.47|2523.02|2521.52|2522.88|2521.38|0
1711404000000|2024-03-25 22:00:00|2522.98|2521.48|2523.79|2522.29|2523.83|2522.33|2522.98|2521.48|0
1711404300000|2024-03-25 22:05:00|2523.83|2522.33|2524.06|2522.56|2524.06|2522.56|2523.7|2522.2|0
1711404600000|2024-03-25 22:10:00|2524.15|2522.65|2524.24|2522.74|2524.47|2522.97|2524.06|2522.56|0
1711404900000|2024-03-25 22:15:00|2524.38|2522.88|2524.38|2522.88|2524.47|2522.97|2524.15|2522.65|0
1711405200000|2024-03-25 22:20:00|2524.37|2522.87|2524.74|2523.24|2524.74|2523.24|2524.24|2522.74|0
1711405500000|2024-03-25 22:25:00|2524.73|2523.23|2524.42|2522.92|2524.74|2523.24|2524.42|2522.92|0
1711405800000|2024-03-25 22:30:00|2524.35|2522.85|2524.12|2522.62|2524.39|2522.89|2524.12|2522.62|0
1711406100000|2024-03-25 22:35:00|2523.99|2522.49|2524.35|2522.85|2524.35|2522.85|2523.9|2522.4|0
1711406400000|2024-03-25 22:40:00|2524.34|2522.84|2524.12|2522.62|2524.34|2522.84|2524.12|2522.62|0
1711406700000|2024-03-25 22:45:00|2523.99|2522.49|2524.12|2522.62|2524.21|2522.71|2523.99|2522.49|0
1711407000000|2024-03-25 22:50:00|2524.13|2522.63|2524.12|2522.62|2524.21|2522.71|2523.99|2522.49|0
1711407300000|2024-03-25 22:55:00|2523.99|2522.49|2523.9|2522.4|2523.99|2522.49|2523.9|2522.4|0
1711407600000|2024-03-25 23:00:00|2523.97|2522.47|2524.1|2522.6|2524.19|2522.69|2523.97|2522.47|0
1711407900000|2024-03-25 23:05:00|2524.15|2522.65|2524.1|2522.6|2524.15|2522.65|2523.97|2522.47|0
1711408200000|2024-03-25 23:10:00|2524.15|2522.65|2523.78|2522.28|2524.19|2522.69|2523.47|2521.97|0
1711408500000|2024-03-25 23:15:00|2523.79|2522.29|2523.65|2522.15|2523.88|2522.38|2523.65|2522.15|0
1711408800000|2024-03-25 23:20:00|2523.69|2522.19|2523.56|2522.06|2523.78|2522.28|2523.47|2521.97|0
1711409100000|2024-03-25 23:25:00|2523.6|2522.1|2523.97|2522.47|2523.97|2522.47|2523.56|2522.06|0
1711409400000|2024-03-25 23:30:00|2523.96|2522.46|2524.1|2522.6|2524.19|2522.69|2523.88|2522.38|0
1711409700000|2024-03-25 23:35:00|2524.06|2522.56|2524.19|2522.69|2524.33|2522.83|2523.97|2522.47|0
1711410000000|2024-03-25 23:40:00|2524.24|2522.74|2524.42|2522.92|2524.42|2522.92|2524.19|2522.69|0
1711410300000|2024-03-25 23:45:00|2524.51|2523.01|2524.42|2522.92|2524.65|2523.15|2524.42|2522.92|0
1711410600000|2024-03-25 23:50:00|2524.46|2522.96|2524.83|2523.33|2524.83|2523.33|2524.46|2522.96|0
1711410900000|2024-03-25 23:55:00|2524.78|2523.28|2524.51|2523.01|2524.83|2523.33|2524.51|2523.01|0
1711411200000|2024-03-26 00:00:00|2524.42|2522.92|2524.65|2523.15|2524.65|2523.15|2524.19|2522.69|0
1711411500000|2024-03-26 00:05:00|2524.64|2523.14|2524.83|2523.33|2524.83|2523.33|2524.51|2523.01|0
1711411800000|2024-03-26 00:10:00|2524.96|2523.46|2524.71|2523.21|2525.05|2523.55|2524.52|2523.02|0
1711412100000|2024-03-26 00:15:00|2524.84|2523.34|2525.53|2524.03|2525.54|2524.04|2524.84|2523.34|0
1711412400000|2024-03-26 00:20:00|2525.09|2523.59|2525.09|2523.59|2525.1|2523.6|2525.09|2523.59|0
1711412700000|2024-03-26 00:25:00|2525.1|2523.6|2525.54|2524.04|2525.54|2524.04|2525.1|2523.6|0
1711413000000|2024-03-26 00:30:00|2525.53|2524.03|2525.54|2524.04|2525.54|2524.04|2525.53|2524.03|0
1711413300000|2024-03-26 00:35:00|2525.98|2524.48|2525.98|2524.48|2526.43|2524.93|2525.98|2524.48|0
1711413600000|2024-03-26 00:40:00|2526.42|2524.92|2526.43|2524.93|2526.43|2524.93|2526.42|2524.92|0
1711413900000|2024-03-26 00:45:00|2526.42|2524.92|2526.87|2525.37|2526.88|2525.38|2526.42|2524.92|0
1711414200000|2024-03-26 00:50:00|2526.43|2524.93|2526.87|2525.37|2526.87|2525.37|2526.43|2524.93|0
1711414500000|2024-03-26 00:55:00|2526.86|2525.36|2526.43|2524.93|2526.87|2525.37|2525.99|2524.49|0
1711414800000|2024-03-26 01:00:00|2525.99|2524.49|2526.44|2524.94|2526.44|2524.94|2525.99|2524.49|0
1711415100000|2024-03-26 01:05:00|2526.43|2524.93|2526.44|2524.94|2526.44|2524.94|2526.43|2524.93|0
1711415400000|2024-03-26 01:10:00|2526.88|2525.38|2526.88|2525.38|2526.88|2525.38|2526.87|2525.37|0
1711415700000|2024-03-26 01:15:00|2527.32|2525.82|2527.33|2525.83|2527.77|2526.27|2527.32|2525.82|0
1711416000000|2024-03-26 01:20:00|2526.89|2525.39|2526.88|2525.38|2527.33|2525.83|2526.44|2524.94|0
1711416300000|2024-03-26 01:25:00|2526.44|2524.94|2526.88|2525.38|2526.88|2525.38|2526.43|2524.93|0
1711416600000|2024-03-26 01:30:00|2526.44|2524.94|2526.44|2524.94|2526.88|2525.38|2525.99|2524.49|0
1711416900000|2024-03-26 01:35:00|2526.88|2525.38|2526.9|2525.4|2527.34|2525.84|2526.46|2524.96|0
1711417200000|2024-03-26 01:40:00|2526.46|2524.96|2526.46|2524.96|2526.9|2525.4|2526.02|2524.52|0
1711417500000|2024-03-26 01:45:00|2526.9|2525.4|2526.01|2524.51|2526.9|2525.4|2526.01|2524.51|0
1711417800000|2024-03-26 01:50:00|2526.02|2524.52|2526.46|2524.96|2526.46|2524.96|2526.01|2524.51|0
1711418100000|2024-03-26 01:55:00|2526.45|2524.95|2526.01|2524.51|2526.46|2524.96|2526.01|2524.51|0
1711418400000|2024-03-26 02:00:00|2526.02|2524.52|2526.01|2524.51|2526.02|2524.52|2526.01|2524.51|0
1711418700000|2024-03-26 02:05:00|2526.02|2524.52|2525.57|2524.07|2526.02|2524.52|2525.57|2524.07|0
1711419000000|2024-03-26 02:10:00|2526.01|2524.51|2526.01|2524.51|2526.01|2524.51|2525.57|2524.07|0
1711419300000|2024-03-26 02:15:00|2526|2524.5|2526.01|2524.51|2526.02|2524.52|2526|2524.5|0
1711419900000|2024-03-26 02:25:00|2526.02|2524.52|2526.02|2524.52|2526.02|2524.52|2526.01|2524.51|0
1711420200000|2024-03-26 02:30:00|2526.46|2524.96|2526.46|2524.96|2526.46|2524.96|2526.46|2524.96|0
1711420500000|2024-03-26 02:35:00|2526.47|2524.97|2526.46|2524.96|2526.47|2524.97|2526.46|2524.96|0
1711420800000|2024-03-26 02:40:00|2526.02|2524.52|2525.57|2524.07|2526.46|2524.96|2525.57|2524.07|0
1711421100000|2024-03-26 02:45:00|2525.58|2524.08|2525.57|2524.07|2526.02|2524.52|2525.57|2524.07|0
1711421400000|2024-03-26 02:50:00|2525.58|2524.08|2525.57|2524.07|2525.58|2524.08|2525.57|2524.07|0
1711421700000|2024-03-26 02:55:00|2525.13|2523.63|2525.12|2523.62|2525.13|2523.63|2525.12|2523.62|0
1711422000000|2024-03-26 03:00:00|2525.13|2523.63|2525.13|2523.63|2525.13|2523.63|2524.69|2523.19|0
1711422300000|2024-03-26 03:05:00|2524.69|2523.19|2525.13|2523.63|2525.13|2523.63|2524.69|2523.19|0
1711422600000|2024-03-26 03:10:00|2524.7|2523.2|2524.25|2522.75|2524.7|2523.2|2524.24|2522.74|0
1711422900000|2024-03-26 03:15:00|2524.26|2522.76|2524.26|2522.76|2524.26|2522.76|2524.25|2522.75|0
1711423200000|2024-03-26 03:20:00|2524.25|2522.75|2523.82|2522.32|2524.26|2522.76|2523.82|2522.32|0
1711423500000|2024-03-26 03:25:00|2524.26|2522.76|2524.26|2522.76|2524.26|2522.76|2523.82|2522.32|0
1711423800000|2024-03-26 03:30:00|2523.82|2522.32|2523.81|2522.31|2523.82|2522.32|2523.81|2522.31|0
1711424100000|2024-03-26 03:35:00|2523.37|2521.87|2523.36|2521.86|2523.81|2522.31|2523.36|2521.86|0
1711424400000|2024-03-26 03:40:00|2523.35|2521.85|2522.46|2520.96|2523.35|2521.85|2522.01|2520.51|0
1711424700000|2024-03-26 03:45:00|2522.45|2520.95|2522.91|2521.41|2522.91|2521.41|2522.45|2520.95|0
1711425000000|2024-03-26 03:50:00|2522.9|2521.4|2522.9|2521.4|2522.91|2521.41|2522.46|2520.96|0
1711425300000|2024-03-26 03:55:00|2522.46|2520.96|2522.9|2521.4|2522.91|2521.41|2522.46|2520.96|0
1711425600000|2024-03-26 04:00:00|2522.91|2521.41|2522.91|2521.41|2522.91|2521.41|2522.91|2521.41|0
1711425900000|2024-03-26 04:05:00|2522.92|2521.42|2523.36|2521.86|2523.36|2521.86|2522.91|2521.41|0
1711426200000|2024-03-26 04:10:00|2523.35|2521.85|2523.36|2521.86|2523.36|2521.86|2523.35|2521.85|0
1711426500000|2024-03-26 04:15:00|2523.37|2521.87|2523.36|2521.86|2523.37|2521.87|2523.36|2521.86|0
1711426800000|2024-03-26 04:20:00|2523.37|2521.87|2523.36|2521.86|2523.37|2521.87|2523.36|2521.86|0
1711427100000|2024-03-26 04:25:00|2523.8|2522.3|2523.81|2522.31|2523.81|2522.31|2523.8|2522.3|0
1711427400000|2024-03-26 04:30:00|2524.25|2522.75|2524.03|2522.53|2524.25|2522.75|2523.81|2522.31|0
1711427700000|2024-03-26 04:35:00|2523.81|2522.31|2524.69|2523.19|2524.69|2523.19|2523.81|2522.31|0
1711428000000|2024-03-26 04:40:00|2524.25|2522.75|2524.25|2522.75|2524.25|2522.75|2524.25|2522.75|0
1711428600000|2024-03-26 04:50:00|2523.81|2522.31|2523.81|2522.31|2524.25|2522.75|2523.81|2522.31|0
1711428900000|2024-03-26 04:55:00|2524.25|2522.75|2523.8|2522.3|2524.25|2522.75|2523.8|2522.3|0
1711429200000|2024-03-26 05:00:00|2523.81|2522.31|2523.8|2522.3|2523.81|2522.31|2523.8|2522.3|0
1711429500000|2024-03-26 05:05:00|2523.81|2522.31|2524.7|2523.2|2524.7|2523.2|2523.81|2522.31|0
1711429800000|2024-03-26 05:10:00|2524.71|2523.21|2524.69|2523.19|2524.71|2523.21|2524.69|2523.19|0
1711430100000|2024-03-26 05:15:00|2524.7|2523.2|2524.7|2523.2|2524.7|2523.2|2524.26|2522.76|0
1711430400000|2024-03-26 05:20:00|2524.71|2523.21|2525.14|2523.64|2525.15|2523.65|2524.71|2523.21|0
1711430700000|2024-03-26 05:25:00|2524.7|2523.2|2524.71|2523.21|2524.71|2523.21|2524.7|2523.2|0
1711431000000|2024-03-26 05:30:00|2525.15|2523.65|2525.15|2523.65|2525.16|2523.66|2524.71|2523.21|0
1711431300000|2024-03-26 05:35:00|2524.93|2523.43|2526.03|2524.53|2526.03|2524.53|2524.93|2523.43|0
1711431600000|2024-03-26 05:40:00|2526.04|2524.54|2526.04|2524.54|2526.47|2524.97|2526.03|2524.53|0
1711432200000|2024-03-26 05:50:00|2526.03|2524.53|2525.6|2524.1|2526.03|2524.53|2525.15|2523.65|0
1711432500000|2024-03-26 05:55:00|2525.59|2524.09|2526.04|2524.54|2526.04|2524.54|2525.59|2524.09|0
1711432800000|2024-03-26 06:00:00|2526.03|2524.53|2525.15|2523.65|2526.04|2524.54|2524.7|2523.2|0
1711433100000|2024-03-26 06:05:00|2525.14|2523.64|2525.14|2523.64|2525.15|2523.65|2524.7|2523.2|0
1711433400000|2024-03-26 06:10:00|2525.15|2523.65|2525.15|2523.65|2525.15|2523.65|2524.7|2523.2|0
1711433700000|2024-03-26 06:15:00|2525.14|2523.64|2525.15|2523.65|2525.15|2523.65|2525.14|2523.64|0
1711434300000|2024-03-26 06:25:00|2524.71|2523.21|2525.15|2523.65|2525.15|2523.65|2524.71|2523.21|0
1711434600000|2024-03-26 06:30:00|2525.16|2523.66|2526.05|2524.55|2526.05|2524.55|2525.15|2523.65|0
1711434900000|2024-03-26 06:35:00|2526.04|2524.54|2526.06|2524.56|2526.5|2525|2526.04|2524.54|0
1711435200000|2024-03-26 06:40:00|2526.5|2525|2526.49|2524.99|2526.5|2525|2526.05|2524.55|0
1711435500000|2024-03-26 06:45:00|2526.5|2525|2526.5|2525|2526.5|2525|2526.06|2524.56|0
1711435800000|2024-03-26 06:50:00|2526.51|2525.01|2526.95|2525.45|2526.96|2525.46|2526.51|2525.01|0
1711436100000|2024-03-26 06:55:00|2526.96|2525.46|2527.2|2525.7|2527.87|2526.37|2526.96|2525.46|0
1711436400000|2024-03-26 07:00:00|2526.99|2525.49|2527.98|2526.48|2528.87|2527.37|2526.99|2525.49|0
1711436700000|2024-03-26 07:05:00|2527.99|2526.49|2526.69|2525.19|2528|2526.5|2526.68|2525.18|0
1711437000000|2024-03-26 07:10:00|2526.68|2525.18|2525.8|2524.3|2527.12|2525.62|2525.79|2524.29|0
1711437300000|2024-03-26 07:15:00|2525.36|2523.86|2525.36|2523.86|2526.25|2524.75|2525.36|2523.86|0
1711437600000|2024-03-26 07:20:00|2525.14|2523.64|2526.29|2524.79|2526.3|2524.8|2524.92|2523.42|0
1711437900000|2024-03-26 07:25:00|2526.73|2525.23|2527.17|2525.67|2527.18|2525.68|2526.72|2525.22|0
1711438200000|2024-03-26 07:30:00|2527.61|2526.11|2525.48|2524.08|2527.62|2526.12|2525.48|2524.08|4
1711438500000|2024-03-26 07:35:00|2525.98|2524.58|2525.98|2524.58|2525.98|2524.58|2525.98|2524.58|2
1711438800000|2024-03-26 07:40:00|2526.98|2525.58|2526.23|2524.83|2526.98|2525.58|2525.86|2524.46|2
1711439100000|2024-03-26 07:45:00|2526.11|2524.71|2526.23|2524.83|2526.23|2524.83|2525.73|2524.33|0
1711439400000|2024-03-26 07:50:00|2526.36|2524.96|2525.48|2524.08|2526.36|2524.96|2525.48|2524.08|2
1711439700000|2024-03-26 07:55:00|2526.03|2524.53|2526.37|2524.87|2526.59|2525.09|2525.59|2524.09|0
1711440000000|2024-03-26 08:00:00|2526.59|2525.09|2523.41|2522.91|2526.59|2525.66|2521.16|2520.66|3048
1711440300000|2024-03-26 08:05:00|2523.66|2523.16|2519.41|2518.91|2524.16|2523.66|2519.28|2518.78|1760
1711440600000|2024-03-26 08:10:00|2519.53|2519.03|2519.41|2518.91|2520.91|2520.41|2518.41|2517.91|1103
1711440900000|2024-03-26 08:15:00|2519.66|2519.16|2522.41|2521.91|2522.91|2522.41|2519.66|2519.16|922
1711441200000|2024-03-26 08:20:00|2522.28|2521.78|2519.41|2518.91|2522.41|2521.91|2519.41|2518.91|847
1711441500000|2024-03-26 08:25:00|2519.53|2519.03|2521.41|2520.91|2521.66|2521.16|2519.41|2518.91|976
1711441800000|2024-03-26 08:30:00|2521.16|2520.66|2520.66|2520.16|2522.16|2521.66|2520.28|2519.78|1455
1711442100000|2024-03-26 08:35:00|2520.41|2519.91|2520.91|2520.41|2520.91|2520.41|2517.91|2517.41|1543
1711442400000|2024-03-26 08:40:00|2521.26|2520.76|2523.01|2522.51|2523.26|2522.76|2521.26|2520.76|810
1711442700000|2024-03-26 08:45:00|2522.76|2522.26|2522.51|2522.01|2523.26|2522.76|2521.63|2521.13|575
1711443000000|2024-03-26 08:50:00|2522.76|2522.26|2524.01|2523.51|2525.26|2524.76|2522.26|2521.76|1037
1711443300000|2024-03-26 08:55:00|2523.76|2523.26|2523.01|2522.51|2523.76|2523.26|2522.51|2522.01|1010
1711443600000|2024-03-26 09:00:00|2523.26|2522.76|2524.51|2524.01|2525.01|2524.51|2522.76|2522.26|831
1711443900000|2024-03-26 09:05:00|2524.63|2524.13|2526.51|2526.01|2526.76|2526.26|2524.51|2524.01|872
1711444200000|2024-03-26 09:10:00|2526.63|2526.13|2527.51|2527.01|2527.51|2527.01|2525.51|2525.01|1016
1711444500000|2024-03-26 09:15:00|2527.26|2526.76|2528.01|2527.51|2528.76|2528.26|2527.26|2526.76|1292
1711444800000|2024-03-26 09:20:00|2527.88|2527.38|2529.76|2529.26|2530.01|2529.51|2527.88|2527.38|805
1711445100000|2024-03-26 09:25:00|2529.63|2529.13|2529.01|2528.51|2530.26|2529.76|2528.76|2528.26|881
1711445400000|2024-03-26 09:30:00|2528.76|2528.26|2530.01|2529.51|2530.76|2530.26|2528.76|2528.26|814
1711445700000|2024-03-26 09:35:00|2530.26|2529.76|2531.01|2530.51|2531.51|2531.01|2529.76|2529.26|597
1711446000000|2024-03-26 09:40:00|2530.76|2530.26|2531.01|2530.51|2531.26|2530.76|2530.26|2529.76|620
1711446300000|2024-03-26 09:45:00|2531.26|2530.76|2532.76|2532.26|2532.76|2532.26|2531.01|2530.51|750
1711446600000|2024-03-26 09:50:00|2533.01|2532.51|2533.26|2532.76|2533.51|2533.01|2532.26|2531.76|744
1711446900000|2024-03-26 09:55:00|2533.51|2533.01|2534.51|2534.01|2535.01|2534.51|2533.26|2532.76|696
1711447200000|2024-03-26 10:00:00|2534.76|2534.26|2538.51|2538.01|2539.01|2538.51|2534.76|2534.26|1958
1711447500000|2024-03-26 10:05:00|2538.26|2537.76|2536.26|2535.76|2538.26|2537.76|2535.88|2535.38|1242
1711447800000|2024-03-26 10:10:00|2536.51|2536.01|2537.51|2537.01|2538.76|2538.26|2536.26|2535.76|1112
1711448100000|2024-03-26 10:15:00|2537.26|2536.76|2537.63|2537.13|2538.26|2537.76|2536.88|2536.38|602
1711448400000|2024-03-26 10:20:00|2537.76|2537.26|2537.76|2537.26|2537.76|2537.26|2536.63|2536.13|507
1711448700000|2024-03-26 10:25:00|2537.63|2537.13|2537.51|2537.01|2537.76|2537.26|2536.51|2536.01|484
1711449000000|2024-03-26 10:30:00|2537.76|2537.26|2539.26|2538.76|2539.26|2538.76|2537.26|2536.76|868
1711449300000|2024-03-26 10:35:00|2539.51|2539.01|2539.76|2539.26|2541.01|2540.51|2539.51|2539.01|880
1711449600000|2024-03-26 10:40:00|2540.01|2539.51|2539.51|2539.01|2540.26|2539.76|2539.26|2538.76|518
1711449900000|2024-03-26 10:45:00|2539.38|2538.88|2539.26|2538.76|2540.01|2539.51|2539.01|2538.51|438
1711450200000|2024-03-26 10:50:00|2539.51|2539.01|2540.51|2540.01|2540.76|2540.26|2539.26|2538.76|542
1711450500000|2024-03-26 10:55:00|2540.26|2539.76|2541.26|2540.76|2541.51|2541.01|2540.01|2539.51|533
1711450800000|2024-03-26 11:00:00|2541.51|2541.01|2542.38|2541.88|2542.76|2542.26|2541.01|2540.51|700
1711451100000|2024-03-26 11:05:00|2542.26|2541.76|2541.51|2541.01|2543.26|2542.76|2541.51|2541.01|555
1711451400000|2024-03-26 11:10:00|2541.63|2541.13|2543.01|2542.51|2543.01|2542.51|2541.51|2541.01|525
1711451700000|2024-03-26 11:15:00|2543.26|2542.76|2542.88|2542.38|2544.26|2543.76|2542.76|2542.26|570
1711452000000|2024-03-26 11:20:00|2543.01|2542.51|2543.26|2542.76|2543.26|2542.76|2542.01|2541.51|387
1711452300000|2024-03-26 11:25:00|2543.51|2543.01|2542.26|2541.76|2543.51|2543.01|2542.26|2541.76|455
1711452600000|2024-03-26 11:30:00|2542.01|2541.51|2542.26|2541.76|2543.01|2542.51|2542.01|2541.51|526
1711452900000|2024-03-26 11:35:00|2542.51|2542.01|2543.38|2542.88|2543.76|2543.26|2542.51|2542.01|495
1711453200000|2024-03-26 11:40:00|2543.51|2543.01|2542.01|2541.51|2543.51|2543.01|2541.88|2541.38|379
1711453500000|2024-03-26 11:45:00|2542.26|2541.76|2541.76|2541.26|2543.01|2542.51|2541.76|2541.26|316
1711453800000|2024-03-26 11:50:00|2541.51|2541.01|2542.26|2541.76|2542.51|2542.01|2541.51|2541.01|303
1711454100000|2024-03-26 11:55:00|2542.51|2542.01|2542.76|2542.26|2542.76|2542.26|2541.88|2541.38|213
1711454400000|2024-03-26 12:00:00|2542.63|2542.13|2542.38|2541.88|2543.01|2542.51|2541.76|2541.26|375
1711454700000|2024-03-26 12:05:00|2542.26|2541.76|2540.51|2540.01|2542.26|2541.76|2539.76|2539.26|497
1711455000000|2024-03-26 12:10:00|2540.26|2539.76|2541.88|2541.38|2542.51|2542.01|2540.01|2539.51|351
1711455300000|2024-03-26 12:15:00|2541.76|2541.26|2542.13|2541.63|2542.26|2541.76|2541.01|2540.51|182
1711455600000|2024-03-26 12:20:00|2542.01|2541.51|2542.51|2542.01|2543.01|2542.51|2541.26|2540.76|473
1711455900000|2024-03-26 12:25:00|2542.38|2541.88|2541.63|2541.13|2542.38|2541.88|2541.26|2540.76|286
1711456200000|2024-03-26 12:30:00|2541.51|2541.01|2540.63|2540.13|2541.76|2541.26|2540.26|2539.76|376
1711456500000|2024-03-26 12:35:00|2540.76|2540.26|2541.13|2540.63|2541.26|2540.76|2539.76|2539.26|360
1711456800000|2024-03-26 12:40:00|2540.96|2540.46|2539.09|2538.59|2541.09|2540.59|2538.84|2538.34|359
1711457100000|2024-03-26 12:45:00|2538.84|2538.34|2540.09|2539.59|2540.34|2539.84|2538.84|2538.34|369
1711457400000|2024-03-26 12:50:00|2539.84|2539.34|2540.84|2540.34|2540.84|2540.34|2539.59|2539.09|441
1711457700000|2024-03-26 12:55:00|2541.09|2540.59|2540.84|2540.34|2541.34|2540.84|2540.34|2539.84|453
1711458000000|2024-03-26 13:00:00|2540.59|2540.09|2538.84|2538.34|2540.59|2540.09|2538.71|2538.21|356
1711458300000|2024-03-26 13:05:00|2538.71|2538.21|2537.84|2537.34|2538.84|2538.34|2537.34|2536.84|564
1711458600000|2024-03-26 13:10:00|2538.09|2537.59|2535.84|2535.34|2538.09|2537.59|2535.84|2535.34|725
1711458900000|2024-03-26 13:15:00|2535.59|2535.09|2535.84|2535.34|2535.84|2535.34|2535.09|2534.59|556
1711459200000|2024-03-26 13:20:00|2535.71|2535.21|2537.34|2536.84|2537.34|2536.84|2534.59|2534.09|717
1711459500000|2024-03-26 13:25:00|2537.09|2536.59|2536.34|2535.84|2537.09|2536.59|2535.84|2535.34|629
1711459800000|2024-03-26 13:30:00|2536.09|2535.59|2536.09|2535.59|2536.84|2536.34|2535.09|2534.59|795
1711460100000|2024-03-26 13:35:00|2535.84|2535.34|2536.09|2535.59|2537.34|2536.84|2535.84|2535.34|599
1711460400000|2024-03-26 13:40:00|2535.84|2535.34|2536.34|2535.84|2536.84|2536.34|2535.46|2534.96|530
1711460700000|2024-03-26 13:45:00|2536.21|2535.71|2535.34|2534.84|2536.21|2535.71|2533.84|2533.34|663
1711461000000|2024-03-26 13:50:00|2535.21|2534.71|2535.09|2534.59|2536.59|2536.09|2534.46|2533.96|537
1711461300000|2024-03-26 13:55:00|2534.84|2534.34|2536.46|2535.96|2536.46|2535.96|2533.84|2533.34|599
1711461600000|2024-03-26 14:00:00|2536.34|2535.84|2538.34|2537.84|2538.84|2538.34|2535.59|2535.09|1371
1711461900000|2024-03-26 14:05:00|2538.09|2537.59|2536.09|2535.59|2538.09|2537.59|2535.84|2535.34|1201
1711462200000|2024-03-26 14:10:00|2536.34|2535.84|2533.84|2533.34|2536.34|2535.84|2533.84|2533.34|903
1711462500000|2024-03-26 14:15:00|2534.09|2533.59|2533.84|2533.34|2535.09|2534.59|2533.84|2533.34|661
1711462800000|2024-03-26 14:20:00|2533.96|2533.46|2534.09|2533.59|2534.96|2534.46|2533.34|2532.84|601
1711463100000|2024-03-26 14:25:00|2533.96|2533.46|2533.21|2532.71|2534.84|2534.34|2533.21|2532.71|643
1711463400000|2024-03-26 14:30:00|2533.09|2532.59|2531.84|2531.34|2533.34|2532.84|2531.84|2531.34|602
1711463700000|2024-03-26 14:35:00|2531.96|2531.46|2534.34|2533.84|2534.59|2534.09|2531.09|2530.59|614
1711464000000|2024-03-26 14:40:00|2534.59|2534.09|2534.34|2533.84|2534.59|2534.09|2532.84|2532.34|657
1711464300000|2024-03-26 14:45:00|2534.59|2534.09|2536.21|2535.71|2536.59|2536.09|2534.59|2534.09|789
1711464600000|2024-03-26 14:50:00|2536.34|2535.84|2536.09|2535.59|2536.84|2536.34|2535.34|2534.84|825
1711464900000|2024-03-26 14:55:00|2535.84|2535.34|2535.59|2535.09|2536.34|2535.84|2535.34|2534.84|936
1711465200000|2024-03-26 15:00:00|2535.84|2535.34|2537.59|2537.09|2537.84|2537.34|2535.59|2535.09|1720
1711465500000|2024-03-26 15:05:00|2537.84|2537.34|2538.46|2537.96|2538.59|2538.09|2537.59|2537.09|1292
1711465800000|2024-03-26 15:10:00|2538.1|2537.6|2538.23|2537.73|2538.73|2538.23|2537.48|2536.98|1707
1711466100000|2024-03-26 15:15:00|2537.98|2537.48|2539.48|2538.98|2539.48|2538.98|2537.73|2537.23|1566
1711466400000|2024-03-26 15:20:00|2539.23|2538.73|2540.73|2540.23|2541.23|2540.73|2539.23|2538.73|1526
1711466700000|2024-03-26 15:25:00|2540.98|2540.48|2541.98|2541.48|2541.98|2541.48|2540.98|2540.48|1218
1711467000000|2024-03-26 15:30:00|2542.23|2541.73|2541.73|2541.23|2542.98|2542.48|2541.48|2540.98|1331
1711467300000|2024-03-26 15:35:00|2541.48|2540.98|2540.73|2540.23|2541.98|2541.48|2540.48|2539.98|1240
1711467600000|2024-03-26 15:40:00|2540.98|2540.48|2541.48|2540.98|2541.73|2541.23|2540.73|2540.23|870
1711467900000|2024-03-26 15:45:00|2541.1|2540.6|2544.73|2544.23|2544.98|2544.48|2540.98|2540.48|2090
1711468200000|2024-03-26 15:50:00|2544.48|2543.98|2547.73|2547.23|2548.23|2547.73|2544.48|2543.98|2587
1711468500000|2024-03-26 15:55:00|2547.98|2547.48|2545.98|2545.48|2548.73|2548.23|2545.73|2545.23|1448
1711468800000|2024-03-26 16:00:00|2545.73|2545.23|2548.98|2548.48|2549.23|2548.73|2545.73|2545.23|2379
1711469100000|2024-03-26 16:05:00|2549.1|2548.6|2550.73|2550.23|2550.73|2550.23|2548.98|2548.48|2189
1711469400000|2024-03-26 16:10:00|2550.48|2549.98|2552.23|2551.73|2552.48|2551.98|2550.48|2549.98|2544
1711469700000|2024-03-26 16:15:00|2552.48|2551.98|2550.98|2550.48|2552.98|2552.48|2550.35|2549.85|2199
1711470000000|2024-03-26 16:20:00|2550.73|2550.23|2552.16|2550.66|2552.16|2551.1|2550.23|2549.73|3556
1711470300000|2024-03-26 16:25:00|2543.5|2542|2544.66|2543.16|2545.1|2543.6|2543.49|2541.99|701
1711470600000|2024-03-26 16:30:00|2544.22|2542.72|2540.89|2539.49|2544.22|2542.72|2540.89|2539.49|381
1711470900000|2024-03-26 16:35:00|2541.02|2539.62|2541.39|2539.99|2541.52|2540.12|2540.77|2539.37|207
1711471200000|2024-03-26 16:40:00|2541.52|2540.12|2540.77|2539.37|2542.14|2540.74|2540.77|2539.37|179
1711471500000|2024-03-26 16:45:00|2541.02|2539.62|2542.64|2541.24|2543.14|2541.74|2540.77|2539.37|28
1711471800000|2024-03-26 16:50:00|2542.77|2541.37|2542.14|2540.74|2542.77|2541.37|2542.02|2540.62|1
1711472100000|2024-03-26 16:55:00|2542.52|2541.12|2542.07|2540.57|2542.52|2541.12|2541.39|2539.99|1104
1711472400000|2024-03-26 17:00:00|2542.06|2540.56|2542.06|2540.56|2542.3|2540.8|2541.16|2539.66|0
1711472700000|2024-03-26 17:05:00|2542.07|2540.57|2541.69|2540.19|2542.14|2540.64|2541.63|2540.13|0
1711473000000|2024-03-26 17:10:00|2541.7|2540.2|2541.7|2540.2|2541.91|2540.41|2541.24|2539.74|0
1711473300000|2024-03-26 17:15:00|2541.69|2540.19|2540.79|2539.29|2541.7|2540.2|2540.35|2538.85|0
1711473600000|2024-03-26 17:20:00|2540.8|2539.3|2540.35|2538.85|2540.8|2539.3|2540.34|2538.84|0
1711473900000|2024-03-26 17:25:00|2540.34|2538.84|2540.8|2539.3|2541.24|2539.74|2540.34|2538.84|0
1711474200000|2024-03-26 17:30:00|2540.81|2539.31|2540.82|2539.32|2541.25|2539.75|2540.8|2539.3|0
1711474500000|2024-03-26 17:35:00|2540.81|2539.31|2540.33|2538.83|2540.82|2539.32|2540.32|2538.82|0
1711474800000|2024-03-26 17:40:00|2540.34|2538.84|2539.87|2538.37|2540.34|2538.84|2539.87|2538.37|0
1711475100000|2024-03-26 17:45:00|2539.9|2538.4|2539.89|2538.39|2539.9|2538.4|2539.44|2537.94|0
1711475400000|2024-03-26 17:50:00|2540.34|2538.84|2540.36|2538.86|2540.79|2539.29|2540.34|2538.84|0
1711475700000|2024-03-26 17:55:00|2540.37|2538.87|2540.35|2538.85|2540.81|2539.31|2540.35|2538.85|0
1711476000000|2024-03-26 18:00:00|2540.57|2539.07|2540.93|2539.43|2541.37|2539.87|2540.57|2539.07|0
1711476300000|2024-03-26 18:05:00|2541.37|2539.87|2541.03|2539.53|2541.49|2539.99|2541.03|2539.53|0
1711476600000|2024-03-26 18:10:00|2540.81|2539.31|2541.04|2539.54|2541.04|2539.54|2540.58|2539.08|0
1711476900000|2024-03-26 18:15:00|2541.05|2539.55|2541.05|2539.55|2541.5|2540|2541.04|2539.54|0
1711477200000|2024-03-26 18:20:00|2541.06|2539.56|2541.5|2540|2541.5|2540|2541.04|2539.54|0
1711477500000|2024-03-26 18:25:00|2541.49|2539.99|2541.51|2540.01|2541.51|2540.01|2541.27|2539.77|0
1711477800000|2024-03-26 18:30:00|2541.52|2540.02|2541.52|2540.02|2541.96|2540.46|2541.51|2540.01|0
1711478100000|2024-03-26 18:35:00|2541.53|2540.03|2541.04|2539.54|2541.97|2540.47|2541.04|2539.54|0
1711478400000|2024-03-26 18:40:00|2541.27|2539.77|2541.03|2539.53|2541.27|2539.77|2541.02|2539.52|0
1711478700000|2024-03-26 18:45:00|2541.02|2539.52|2540.59|2539.09|2541.04|2539.54|2540.58|2539.08|0
1711479000000|2024-03-26 18:50:00|2540.58|2539.08|2541.04|2539.54|2541.49|2539.99|2540.58|2539.08|0
1711479300000|2024-03-26 18:55:00|2541.05|2539.55|2541.49|2539.99|2541.5|2540|2541.05|2539.55|0
1711479600000|2024-03-26 19:00:00|2541.48|2539.98|2541.04|2539.54|2541.49|2539.99|2541.03|2539.53|0
1711479900000|2024-03-26 19:05:00|2541.03|2539.53|2541.05|2539.55|2541.05|2539.55|2541.02|2539.52|0
1711480200000|2024-03-26 19:10:00|2541.04|2539.54|2541.03|2539.53|2541.5|2540|2540.59|2539.09|0
1711480500000|2024-03-26 19:15:00|2541.04|2539.54|2541.02|2539.52|2541.48|2539.98|2541.02|2539.52|0
1711480800000|2024-03-26 19:20:00|2540.58|2539.08|2540.57|2539.07|2540.58|2539.08|2540.57|2539.07|0
1711481100000|2024-03-26 19:25:00|2540.58|2539.08|2539.64|2538.14|2541.02|2539.52|2539.61|2538.11|0
1711481400000|2024-03-26 19:30:00|2539.63|2538.13|2538.7|2537.2|2539.64|2538.14|2538.22|2536.72|0
1711481700000|2024-03-26 19:35:00|2538.69|2537.19|2538.9|2537.4|2539.37|2537.87|2538.46|2536.96|0
1711482000000|2024-03-26 19:40:00|2538.91|2537.41|2537.96|2536.46|2539.84|2538.34|2537.52|2536.02|0
1711482300000|2024-03-26 19:45:00|2537.97|2536.47|2537.95|2536.45|2538.44|2536.94|2537.5|2536|0
1711482600000|2024-03-26 19:50:00|2537.93|2536.43|2537.96|2536.46|2537.98|2536.48|2537.49|2535.99|0
1711482900000|2024-03-26 19:55:00|2537.95|2536.45|2536.61|2535.11|2537.95|2536.45|2536.1|2534.6|0
1711483200000|2024-03-26 20:00:00|2536.6|2535.1|2537.53|2536.03|2537.56|2536.06|2536.59|2535.09|0
1711483500000|2024-03-26 20:05:00|2537.54|2536.04|2537.1|2535.6|2537.54|2536.04|2537.1|2535.6|0
1711483800000|2024-03-26 20:10:00|2537.11|2535.61|2538.01|2536.51|2538.01|2536.51|2537.11|2535.61|0
1711484100000|2024-03-26 20:15:00|2538|2536.5|2538.04|2536.54|2538.05|2536.55|2538|2536.5|0
1711484400000|2024-03-26 20:20:00|2538.05|2536.55|2538.04|2536.54|2538.49|2536.99|2538.04|2536.54|0
1711484700000|2024-03-26 20:25:00|2538.05|2536.55|2538.04|2536.54|2538.05|2536.55|2538.04|2536.54|0
1711485000000|2024-03-26 20:30:00|2538.05|2536.55|2538.5|2537|2538.5|2537|2538.04|2536.54|0
1711485300000|2024-03-26 20:35:00|2538.51|2537.01|2538.5|2537|2538.51|2537.01|2538.5|2537|0
1711485600000|2024-03-26 20:40:00|2538.49|2536.99|2538.5|2537|2538.5|2537|2538.49|2536.99|0
1711485900000|2024-03-26 20:45:00|2538.49|2536.99|2538.48|2536.98|2538.49|2536.99|2538.48|2536.98|0
1711486200000|2024-03-26 20:50:00|2538.49|2536.99|2538.93|2537.43|2538.93|2537.43|2538.47|2536.97|0
1711486500000|2024-03-26 20:55:00|2538.94|2537.44|2539.37|2537.87|2539.39|2537.89|2538.94|2537.44|0
1711486800000|2024-03-26 21:00:00|2539.55|2538.05|2539.73|2538.23|2539.82|2538.32|2539.51|2538.01|0
1711487100000|2024-03-26 21:05:00|2539.69|2538.19|2539.93|2538.43|2539.93|2538.43|2539.6|2538.1|0
1711487400000|2024-03-26 21:10:00|2539.97|2538.47|2539.88|2538.38|2540.02|2538.52|2539.79|2538.29|0
1711487700000|2024-03-26 21:15:00|2539.84|2538.34|2539.79|2538.29|2539.88|2538.38|2539.74|2538.24|0
1711488000000|2024-03-26 21:20:00|2539.88|2538.38|2539.88|2538.38|2540.11|2538.61|2539.83|2538.33|0
1711488300000|2024-03-26 21:25:00|2539.84|2538.34|2539.61|2538.11|2539.84|2538.34|2539.61|2538.11|0
1711488600000|2024-03-26 21:30:00|2539.6|2538.1|2539.56|2538.06|2539.6|2538.1|2539.47|2537.97|0
1711488900000|2024-03-26 21:35:00|2539.47|2537.97|2539.61|2538.11|2539.61|2538.11|2539.47|2537.97|0
1711489200000|2024-03-26 21:40:00|2539.65|2538.15|2539.74|2538.24|2539.84|2538.34|2539.61|2538.11|0
1711489500000|2024-03-26 21:45:00|2539.65|2538.15|2539.74|2538.24|2539.74|2538.24|2539.65|2538.15|0
1711489800000|2024-03-26 21:50:00|2539.75|2538.25|2539.74|2538.24|2539.84|2538.34|2539.74|2538.24|0
1711490100000|2024-03-26 21:55:00|2539.79|2538.29|2540.02|2538.52|2540.06|2538.56|2539.74|2538.24|0
1711490400000|2024-03-26 22:00:00|2540.01|2538.51|2539.65|2538.15|2540.01|2538.51|2539.06|2537.56|0
1711490700000|2024-03-26 22:05:00|2539.7|2538.2|2539.74|2538.24|2539.88|2538.38|2539.42|2537.92|0
1711491000000|2024-03-26 22:10:00|2539.75|2538.25|2539.74|2538.24|2539.83|2538.33|2539.56|2538.06|0
1711491300000|2024-03-26 22:15:00|2539.75|2538.25|2539.74|2538.24|2539.88|2538.38|2539.61|2538.11|0
1711491600000|2024-03-26 22:20:00|2539.7|2538.2|2539.74|2538.24|2539.74|2538.24|2539.65|2538.15|0
1711491900000|2024-03-26 22:25:00|2539.7|2538.2|2540.2|2538.7|2540.2|2538.7|2539.65|2538.15|0
1711492200000|2024-03-26 22:30:00|2540.11|2538.61|2539.67|2538.17|2540.12|2538.62|2539.58|2538.08|0
1711492500000|2024-03-26 22:35:00|2539.63|2538.13|2539.67|2538.17|2539.76|2538.26|2539.58|2538.08|0
1711492800000|2024-03-26 22:40:00|2539.72|2538.22|2539.35|2537.85|2539.76|2538.26|2539.35|2537.85|0
1711493100000|2024-03-26 22:45:00|2539.36|2537.86|2540.04|2538.54|2540.18|2538.68|2539.36|2537.86|0
1711493400000|2024-03-26 22:50:00|2540|2538.5|2540.27|2538.77|2540.27|2538.77|2540|2538.5|0
1711493700000|2024-03-26 22:55:00|2540.23|2538.73|2540.04|2538.54|2540.23|2538.73|2539.95|2538.45|0
1711494000000|2024-03-26 23:00:00|2540|2538.5|2540.04|2538.54|2540.04|2538.54|2539.63|2538.13|0
1711494300000|2024-03-26 23:05:00|2540.05|2538.55|2540.18|2538.68|2540.27|2538.77|2540.04|2538.54|0
1711494600000|2024-03-26 23:10:00|2540.13|2538.63|2540.27|2538.77|2540.41|2538.91|2540.04|2538.54|0
1711494900000|2024-03-26 23:15:00|2540.23|2538.73|2540.41|2538.91|2540.41|2538.91|2540.18|2538.68|0
1711495200000|2024-03-26 23:20:00|2540.4|2538.9|2540.27|2538.77|2540.41|2538.91|2540.27|2538.77|0
1711495500000|2024-03-26 23:25:00|2540.28|2538.78|2540.41|2538.91|2540.59|2539.09|2540.28|2538.78|0
1711495800000|2024-03-26 23:30:00|2540.5|2539|2540.59|2539.09|2540.59|2539.09|2540.5|2539|0
1711496100000|2024-03-26 23:35:00|2540.55|2539.05|2540.41|2538.91|2540.73|2539.23|2540.41|2538.91|0
1711496400000|2024-03-26 23:40:00|2540.5|2539|2540.59|2539.09|2540.73|2539.23|2540.45|2538.95|0
1711496700000|2024-03-26 23:45:00|2540.5|2539|2540.91|2539.41|2541.05|2539.55|2540.5|2539|0
1711497000000|2024-03-26 23:50:00|2541|2539.5|2541.05|2539.55|2541.05|2539.55|2540.91|2539.41|0
1711497300000|2024-03-26 23:55:00|2541.14|2539.64|2541.09|2539.59|2541.14|2539.64|2541.05|2539.55|0
1711497600000|2024-03-27 00:00:00|2541.14|2539.64|2540.91|2539.41|2541.14|2539.64|2540.82|2539.32|0
1711497900000|2024-03-27 00:05:00|2541.05|2539.55|2540.91|2539.41|2541.05|2539.55|2540.82|2539.32|0
1711498200000|2024-03-27 00:10:00|2541|2539.5|2540.91|2539.41|2541.14|2539.64|2540.77|2539.27|0
1711498500000|2024-03-27 00:15:00|2540.6|2539.1|2541.04|2539.54|2541.04|2539.54|2540.16|2538.66|0
1711498800000|2024-03-27 00:20:00|2541.05|2539.55|2540.61|2539.11|2541.5|2540|2540.61|2539.11|0
1711499100000|2024-03-27 00:25:00|2540.83|2539.33|2541.05|2539.55|2541.06|2539.56|2540.83|2539.33|0
1711499400000|2024-03-27 00:30:00|2541.06|2539.56|2541.05|2539.55|2541.06|2539.56|2541.05|2539.55|0
1711499700000|2024-03-27 00:35:00|2541.49|2539.99|2541.94|2540.44|2541.94|2540.44|2541.49|2539.99|0
1711500000000|2024-03-27 00:40:00|2541.5|2540|2541.05|2539.55|2541.5|2540|2541.05|2539.55|0
1711500300000|2024-03-27 00:45:00|2541.04|2539.54|2541.95|2540.45|2541.95|2540.45|2541.04|2539.54|0
1711500600000|2024-03-27 00:50:00|2541.97|2540.47|2542.44|2540.94|2542.44|2540.94|2541.52|2540.02|0
1711500900000|2024-03-27 00:55:00|2542.89|2541.39|2542.43|2540.93|2542.89|2541.39|2542.43|2540.93|0
1711501200000|2024-03-27 01:00:00|2542.44|2540.94|2541.99|2540.49|2542.44|2540.94|2541.99|2540.49|0
1711501500000|2024-03-27 01:05:00|2542|2540.5|2542.43|2540.93|2542.43|2540.93|2541.99|2540.49|0
1711501800000|2024-03-27 01:10:00|2542.44|2540.94|2542.44|2540.94|2542.44|2540.94|2541.99|2540.49|0
1711502100000|2024-03-27 01:15:00|2542.45|2540.95|2542|2540.5|2542.89|2541.39|2542|2540.5|0
1711502400000|2024-03-27 01:20:00|2541.99|2540.49|2541.57|2540.07|2542.01|2540.51|2541.12|2539.62|0
1711502700000|2024-03-27 01:25:00|2541.58|2540.08|2542.02|2540.52|2542.02|2540.52|2541.57|2540.07|0
1711503000000|2024-03-27 01:30:00|2542.01|2540.51|2542.01|2540.51|2542.02|2540.52|2541.57|2540.07|0
1711503300000|2024-03-27 01:35:00|2542.02|2540.52|2541.12|2539.62|2542.02|2540.52|2541.12|2539.62|0
1711503600000|2024-03-27 01:40:00|2541.57|2540.07|2541.13|2539.63|2541.57|2540.07|2541.12|2539.62|0
1711503900000|2024-03-27 01:45:00|2541.12|2539.62|2541.58|2540.08|2541.58|2540.08|2541.12|2539.62|0
1711504200000|2024-03-27 01:50:00|2542.02|2540.52|2541.58|2540.08|2542.02|2540.52|2541.13|2539.63|0
1711504500000|2024-03-27 01:55:00|2541.59|2540.09|2542.03|2540.53|2542.03|2540.53|2541.58|2540.08|0
1711504800000|2024-03-27 02:00:00|2542.02|2540.52|2541.59|2540.09|2542.03|2540.53|2541.58|2540.08|0
1711505100000|2024-03-27 02:05:00|2541.58|2540.08|2542|2540.5|2542.03|2540.53|2541.58|2540.08|0
1711505400000|2024-03-27 02:10:00|2541.56|2540.06|2541.56|2540.06|2541.56|2540.06|2541.56|2540.06|0
1711505700000|2024-03-27 02:15:00|2541.57|2540.07|2542|2540.5|2542.01|2540.51|2541.56|2540.06|0
1711506000000|2024-03-27 02:20:00|2542.01|2540.51|2542.45|2540.95|2542.45|2540.95|2542|2540.5|0
1711506300000|2024-03-27 02:25:00|2542.01|2540.51|2542.45|2540.95|2542.46|2540.96|2542|2540.5|0
1711506600000|2024-03-27 02:30:00|2542.46|2540.96|2542.9|2541.4|2543.34|2541.84|2542.45|2540.95|0
1711506900000|2024-03-27 02:35:00|2542.89|2541.39|2542.45|2540.95|2542.9|2541.4|2542.45|2540.95|0
1711507500000|2024-03-27 02:45:00|2542.46|2540.96|2542.46|2540.96|2542.46|2540.96|2542.46|2540.96|0
1711507800000|2024-03-27 02:50:00|2542.45|2540.95|2542.45|2540.95|2542.46|2540.96|2542.45|2540.95|0
1711508100000|2024-03-27 02:55:00|2542.46|2540.96|2542.46|2540.96|2542.46|2540.96|2542.45|2540.95|0
1711508400000|2024-03-27 03:00:00|2542.47|2540.97|2542.47|2540.97|2542.47|2540.97|2542.46|2540.96|0
1711508700000|2024-03-27 03:05:00|2542.48|2540.98|2542.92|2541.42|2542.92|2541.42|2542.48|2540.98|0
1711509000000|2024-03-27 03:10:00|2542.91|2541.41|2542.92|2541.42|2542.92|2541.42|2542.47|2540.97|0
1711509300000|2024-03-27 03:15:00|2542.91|2541.41|2542.92|2541.42|2542.92|2541.42|2542.47|2540.97|0
1711509600000|2024-03-27 03:20:00|2542.48|2540.98|2542.48|2540.98|2542.48|2540.98|2542.47|2540.97|0
1711509900000|2024-03-27 03:25:00|2542.49|2540.99|2542.93|2541.43|2542.93|2541.43|2542.49|2540.99|0
1711510200000|2024-03-27 03:30:00|2542.49|2540.99|2542.92|2541.42|2542.93|2541.43|2542.48|2540.98|0
1711510500000|2024-03-27 03:35:00|2542.93|2541.43|2542.92|2541.42|2543.37|2541.87|2542.92|2541.42|0
1711510800000|2024-03-27 03:40:00|2542.48|2540.98|2542.92|2541.42|2542.92|2541.42|2542.48|2540.98|0
1711512000000|2024-03-27 04:00:00|2542.93|2541.43|2542.92|2541.42|2542.93|2541.43|2542.92|2541.42|0
1711512300000|2024-03-27 04:05:00|2542.93|2541.43|2543.38|2541.88|2543.39|2541.89|2542.93|2541.43|0
1711512600000|2024-03-27 04:10:00|2543.39|2541.89|2543.38|2541.88|2543.83|2542.33|2543.38|2541.88|0
1711512900000|2024-03-27 04:15:00|2543.82|2542.32|2543.83|2542.33|2543.83|2542.33|2543.82|2542.32|0
1711513200000|2024-03-27 04:20:00|2543.39|2541.89|2543.39|2541.89|2543.61|2542.11|2543.38|2541.88|0
1711513500000|2024-03-27 04:25:00|2543.4|2541.9|2543.4|2541.9|2543.4|2541.9|2543.39|2541.89|0
1711513800000|2024-03-27 04:30:00|2543.39|2541.89|2543.84|2542.34|2543.84|2542.34|2543.39|2541.89|0
1711514100000|2024-03-27 04:35:00|2543.85|2542.35|2543.85|2542.35|2544.3|2542.8|2543.84|2542.34|0
1711514400000|2024-03-27 04:40:00|2543.86|2542.36|2543.94|2542.44|2543.95|2542.45|2543.85|2542.35|0
1711514700000|2024-03-27 04:45:00|2543.95|2542.45|2543.94|2542.44|2543.95|2542.45|2543.93|2542.43|0
1711515000000|2024-03-27 04:50:00|2543.93|2542.43|2544.39|2542.89|2544.39|2542.89|2543.93|2542.43|0
1711515300000|2024-03-27 04:55:00|2543.95|2542.45|2544.61|2543.11|2544.83|2543.33|2543.95|2542.45|0
1711515600000|2024-03-27 05:00:00|2544.83|2543.33|2544.39|2542.89|2544.85|2543.35|2544.39|2542.89|0
1711515900000|2024-03-27 05:05:00|2544.4|2542.9|2544.84|2543.34|2544.85|2543.35|2544.4|2542.9|0
1711516200000|2024-03-27 05:10:00|2544.85|2543.35|2544.39|2542.89|2544.85|2543.35|2544.39|2542.89|0
1711516500000|2024-03-27 05:15:00|2544.4|2542.9|2544.4|2542.9|2544.4|2542.9|2544.39|2542.89|0
1711516800000|2024-03-27 05:20:00|2544.39|2542.89|2544.39|2542.89|2544.4|2542.9|2544.39|2542.89|0
1711517100000|2024-03-27 05:25:00|2544.83|2543.33|2544.39|2542.89|2544.83|2543.33|2544.38|2542.88|0
1711517400000|2024-03-27 05:30:00|2544.62|2543.12|2544.17|2542.67|2544.62|2543.12|2544.17|2542.67|0
1711517700000|2024-03-27 05:35:00|2544.39|2542.89|2544.63|2543.13|2544.63|2543.13|2544.39|2542.89|0
1711518000000|2024-03-27 05:40:00|2544.64|2543.14|2545.54|2544.04|2545.55|2544.05|2544.63|2543.13|0
1711518300000|2024-03-27 05:45:00|2545.55|2544.05|2545.66|2544.16|2545.67|2544.17|2545.54|2544.04|0
1711518600000|2024-03-27 05:50:00|2545.65|2544.15|2545.2|2543.7|2545.65|2544.15|2545.2|2543.7|0
1711518900000|2024-03-27 05:55:00|2545.21|2543.71|2544.3|2542.8|2545.21|2543.71|2544.3|2542.8|0
1711519200000|2024-03-27 06:00:00|2544.29|2542.79|2544.52|2543.02|2545.18|2543.68|2543.84|2542.34|0
1711519500000|2024-03-27 06:05:00|2544.74|2543.24|2543.84|2542.34|2544.74|2543.24|2543.84|2542.34|0
1711519800000|2024-03-27 06:10:00|2544.06|2542.56|2544.75|2543.25|2544.75|2543.25|2544.06|2542.56|0
1711520100000|2024-03-27 06:15:00|2544.31|2542.81|2544.29|2542.79|2544.31|2542.81|2544.29|2542.79|0
1711520400000|2024-03-27 06:20:00|2544.3|2542.8|2543.85|2542.35|2544.3|2542.8|2543.85|2542.35|0
1711520700000|2024-03-27 06:25:00|2543.86|2542.36|2543.86|2542.36|2543.87|2542.37|2543.86|2542.36|0
1711521000000|2024-03-27 06:30:00|2543.87|2542.37|2543.85|2542.35|2543.87|2542.37|2543.4|2541.9|0
1711521300000|2024-03-27 06:35:00|2543.92|2542.42|2543.93|2542.43|2543.93|2542.43|2543.92|2542.42|0
1711521600000|2024-03-27 06:40:00|2543.92|2542.42|2543.93|2542.43|2543.93|2542.43|2543.48|2541.98|0
1711521900000|2024-03-27 06:45:00|2544.38|2542.88|2544.86|2543.36|2544.86|2543.36|2544.38|2542.88|0
1711522200000|2024-03-27 06:50:00|2544.85|2543.35|2544.41|2542.91|2544.86|2543.36|2544.41|2542.91|0
1711522500000|2024-03-27 06:55:00|2544.18|2542.68|2543.94|2542.44|2544.41|2542.91|2543.94|2542.44|0
1711522800000|2024-03-27 07:00:00|2543.5|2542|2542.65|2541.15|2543.51|2542.01|2541.71|2540.21|0
1711523100000|2024-03-27 07:05:00|2542.2|2540.7|2543.2|2541.7|2543.2|2541.7|2542.2|2540.7|0
1711523400000|2024-03-27 07:10:00|2543.21|2541.71|2541.86|2540.36|2543.65|2542.15|2541.86|2540.36|0
1711523700000|2024-03-27 07:15:00|2540.52|2539.02|2540.95|2539.45|2540.96|2539.46|2540.51|2539.01|0
1711524000000|2024-03-27 07:20:00|2540.94|2539.44|2541.39|2539.89|2541.4|2539.9|2540.94|2539.44|0
1711524300000|2024-03-27 07:25:00|2541.4|2539.9|2541.84|2540.34|2542.28|2540.78|2541.39|2539.89|0
1711524600000|2024-03-27 07:30:00|2543.17|2541.67|2543.24|2541.84|2547.36|2545.96|2542.73|2541.23|48
1711524900000|2024-03-27 07:35:00|2543.36|2541.96|2545.24|2543.84|2545.49|2544.09|2542.99|2541.59|13
1711525200000|2024-03-27 07:40:00|2545.49|2544.09|2547.49|2546.09|2547.74|2546.34|2545.49|2544.09|14
1711525500000|2024-03-27 07:45:00|||||||||1
1711525800000|2024-03-27 07:50:00|2547.61|2546.21|2548.24|2546.84|2548.24|2546.84|2547.61|2546.21|7
1711526100000|2024-03-27 07:55:00|2548.29|2546.79|2546.52|2545.02|2548.29|2546.79|2546.52|2545.02|0
1711526400000|2024-03-27 08:00:00|2546.96|2545.46|2552.04|2551.54|2552.54|2552.04|2546.96|2545.46|3493
1711526700000|2024-03-27 08:05:00|2552.29|2551.79|2551.04|2550.54|2553.54|2553.04|2550.04|2549.54|1975
1711527000000|2024-03-27 08:10:00|2550.79|2550.29|2545.29|2544.79|2551.04|2550.54|2545.04|2544.54|1717
1711527300000|2024-03-27 08:15:00|2545.54|2545.04|2551.04|2550.54|2551.79|2551.29|2545.29|2544.79|1894
1711527600000|2024-03-27 08:20:00|2551.16|2550.66|2553.54|2553.04|2553.66|2553.16|2550.29|2549.79|1434
1711527900000|2024-03-27 08:25:00|2553.29|2552.79|2552.54|2552.04|2554.29|2553.79|2552.54|2552.04|944
1711528200000|2024-03-27 08:30:00|2552.29|2551.79|2550.04|2549.54|2556.04|2555.54|2550.04|2549.54|2674
1711528500000|2024-03-27 08:35:00|2549.91|2549.41|2546.79|2546.29|2550.04|2549.54|2545.66|2545.16|1996
1711528800000|2024-03-27 08:40:00|2546.66|2546.16|2547.8|2547.3|2548.18|2547.68|2545.2|2544.7|1368
1711529100000|2024-03-27 08:45:00|2547.68|2547.18|2548.1|2547.6|2548.6|2548.1|2545.48|2544.98|1148
1711529400000|2024-03-27 08:50:00|2548.23|2547.73|2547.48|2546.98|2549.98|2549.48|2547.48|2546.98|817
1711529700000|2024-03-27 08:55:00|2547.6|2547.1|2543.98|2543.48|2547.98|2547.48|2543.85|2543.35|946
1711530000000|2024-03-27 09:00:00|2544.23|2543.73|2546.1|2545.6|2546.48|2545.98|2543.98|2543.48|972
1711530300000|2024-03-27 09:05:00|2546.23|2545.73|2544.23|2543.73|2546.23|2545.73|2542.23|2541.73|795
1711530600000|2024-03-27 09:10:00|2544.1|2543.6|2543.23|2542.73|2544.48|2543.98|2542.73|2542.23|605
1711530900000|2024-03-27 09:15:00|2543.1|2542.6|2542.98|2542.48|2543.73|2543.23|2542.48|2541.98|591
1711531200000|2024-03-27 09:20:00|2542.73|2542.23|2542.23|2541.73|2543.73|2543.23|2541.48|2540.98|551
1711531500000|2024-03-27 09:25:00|2541.98|2541.48|2540.48|2539.98|2542.48|2541.98|2540.48|2539.98|473
1711531800000|2024-03-27 09:30:00|2540.6|2540.1|2537.98|2537.48|2540.73|2540.23|2537.98|2537.48|621
1711532100000|2024-03-27 09:35:00|2538.23|2537.73|2538.48|2537.98|2539.23|2538.73|2537.98|2537.48|484
1711532400000|2024-03-27 09:40:00|2538.73|2538.23|2541.48|2540.98|2541.98|2541.48|2538.73|2538.23|673
1711532700000|2024-03-27 09:45:00|2541.73|2541.23|2541.6|2541.1|2542.23|2541.73|2540.73|2540.23|437
1711533000000|2024-03-27 09:50:00|2541.48|2540.98|2539.48|2538.98|2541.48|2540.98|2539.48|2538.98|570
1711533300000|2024-03-27 09:55:00|2539.6|2539.1|2539.73|2539.23|2540.23|2539.73|2538.73|2538.23|1636
1711533600000|2024-03-27 10:00:00|2539.98|2539.48|2542.6|2542.1|2543.23|2542.73|2539.73|2539.23|1087
1711533900000|2024-03-27 10:05:00|2542.48|2541.98|2538.73|2538.23|2542.48|2541.98|2538.73|2538.23|537
1711534200000|2024-03-27 10:10:00|2538.98|2538.48|2539.98|2539.48|2540.23|2539.73|2538.48|2537.98|636
1711534500000|2024-03-27 10:15:00|2539.73|2539.23|2539.73|2539.23|2540.98|2540.48|2539.23|2538.73|635
1711534800000|2024-03-27 10:20:00|2539.6|2539.1|2538.6|2538.1|2540.23|2539.73|2538.23|2537.73|451
1711535100000|2024-03-27 10:25:00|2538.73|2538.23|2537.98|2537.48|2539.23|2538.73|2537.73|2537.23|787
1711535400000|2024-03-27 10:30:00|2537.85|2537.35|2539.48|2538.98|2540.23|2539.73|2537.73|2537.23|688
1711535700000|2024-03-27 10:35:00|2539.6|2539.1|2537.23|2536.73|2540.23|2539.73|2537.23|2536.73|460
1711536000000|2024-03-27 10:40:00|2536.98|2536.48|2537.98|2537.48|2537.98|2537.48|2536.73|2536.23|597
1711536300000|2024-03-27 10:45:00|2537.73|2537.23|2536.73|2536.23|2537.98|2537.48|2536.73|2536.23|684
1711536600000|2024-03-27 10:50:00|2536.98|2536.48|2535.73|2535.23|2537.23|2536.73|2535.23|2534.73|523
1711536900000|2024-03-27 10:55:00|2535.98|2535.48|2535.73|2535.23|2536.23|2535.73|2535.48|2534.98|395
1711537200000|2024-03-27 11:00:00|2535.98|2535.48|2535.23|2534.73|2536.98|2536.48|2535.23|2534.73|429
1711537500000|2024-03-27 11:05:00|2535.1|2534.6|2536.73|2536.23|2536.73|2536.23|2534.98|2534.48|391
1711537800000|2024-03-27 11:10:00|2536.6|2536.1|2537.48|2536.98|2537.85|2537.35|2536.48|2535.98|403
1711538100000|2024-03-27 11:15:00|2537.23|2536.73|2535.98|2535.48|2537.98|2537.48|2535.98|2535.48|630
1711538400000|2024-03-27 11:20:00|2536.1|2535.6|2536.98|2536.48|2536.98|2536.48|2536.1|2535.6|260
1711538700000|2024-03-27 11:25:00|2537.1|2536.6|2536.73|2536.23|2537.6|2537.1|2536.6|2536.1|323
1711539000000|2024-03-27 11:30:00|2536.6|2536.1|2539.23|2538.73|2539.23|2538.73|2536.48|2535.98|287
1711539300000|2024-03-27 11:35:00|2539.48|2538.98|2539.73|2539.23|2540.23|2539.73|2538.98|2538.48|380
1711539600000|2024-03-27 11:40:00|2539.48|2538.98|2538.23|2537.73|2539.73|2539.23|2538.23|2537.73|337
1711539900000|2024-03-27 11:45:00|2538.35|2537.85|2538.23|2537.73|2539.23|2538.73|2538.23|2537.73|278
1711540200000|2024-03-27 11:50:00|2538.35|2537.85|2538.23|2537.73|2538.98|2538.48|2538.23|2537.73|256
1711540500000|2024-03-27 11:55:00|2537.98|2537.48|2538.73|2538.23|2538.98|2538.48|2537.73|2537.23|297
1711540800000|2024-03-27 12:00:00|2538.98|2538.48|2539.48|2538.98|2539.48|2538.98|2538.48|2537.98|417
1711541100000|2024-03-27 12:05:00|2539.23|2538.73|2541.23|2540.73|2541.48|2540.98|2539.23|2538.73|399
1711541400000|2024-03-27 12:10:00|2541.48|2540.98|2541.48|2540.98|2541.98|2541.48|2541.23|2540.73|319
1711541700000|2024-03-27 12:15:00|2541.73|2541.23|2540.73|2540.23|2541.73|2541.23|2540.6|2540.1|252
1711542000000|2024-03-27 12:20:00|2540.48|2539.98|2539.23|2538.73|2540.6|2540.1|2538.98|2538.48|595
1711542300000|2024-03-27 12:25:00|2539.48|2538.98|2537.73|2537.23|2539.48|2538.98|2537.48|2536.98|446
1711542600000|2024-03-27 12:30:00|2537.98|2537.48|2538.48|2537.98|2538.73|2538.23|2537.48|2536.98|549
1711542900000|2024-03-27 12:35:00|2538.23|2537.73|2538.48|2537.98|2538.48|2537.98|2537.98|2537.48|379
1711543200000|2024-03-27 12:40:00|2538.35|2537.85|2539.24|2538.74|2539.24|2538.74|2537.98|2537.48|316
1711543500000|2024-03-27 12:45:00|2539.31|2538.81|2539.93|2539.43|2540.43|2539.93|2538.86|2538.36|318
1711543800000|2024-03-27 12:50:00|2540.18|2539.68|2540.18|2539.68|2540.68|2540.18|2539.68|2539.18|311
1711544100000|2024-03-27 12:55:00|2540.3|2539.8|2539.68|2539.18|2540.3|2539.8|2539.43|2538.93|230
1711544400000|2024-03-27 13:00:00|2539.93|2539.43|2538.93|2538.43|2539.93|2539.43|2538.3|2537.8|455
1711544700000|2024-03-27 13:05:00|2539.05|2538.55|2537.43|2536.93|2539.68|2539.18|2537.43|2536.93|428
1711545000000|2024-03-27 13:10:00|2537.68|2537.18|2537.8|2537.3|2537.93|2537.43|2535.93|2535.43|660
1711545300000|2024-03-27 13:15:00|2537.68|2537.18|2537.18|2536.68|2538.3|2537.8|2536.43|2535.93|383
1711545600000|2024-03-27 13:20:00|2536.93|2536.43|2535.93|2535.43|2537.18|2536.68|2535.43|2534.93|621
1711545900000|2024-03-27 13:25:00|2535.68|2535.18|2537.43|2536.93|2537.68|2537.18|2534.68|2534.18|604
1711546200000|2024-03-27 13:30:00|2537.68|2537.18|2538.43|2537.93|2538.8|2538.3|2537.43|2536.93|537
1711546500000|2024-03-27 13:35:00|2538.18|2537.68|2538.93|2538.43|2539.93|2539.43|2537.68|2537.18|520
1711546800000|2024-03-27 13:40:00|2538.68|2538.18|2535.93|2535.43|2538.68|2538.18|2535.93|2535.43|506
1711547100000|2024-03-27 13:45:00|2536.18|2535.68|2535.93|2535.43|2536.68|2536.18|2534.93|2534.43|727
1711547400000|2024-03-27 13:50:00|2536.18|2535.68|2534.18|2533.68|2536.18|2535.68|2533.18|2532.68|767
1711547700000|2024-03-27 13:55:00|2534.43|2533.93|2536.93|2536.43|2537.18|2536.68|2534.43|2533.93|864
1711548000000|2024-03-27 14:00:00|2537.18|2536.68|2536.93|2536.43|2538.18|2537.68|2536.43|2535.93|1003
1711548300000|2024-03-27 14:05:00|2537.18|2536.68|2535.43|2534.93|2537.55|2537.05|2534.68|2534.18|766
1711548600000|2024-03-27 14:10:00|2535.68|2535.18|2538.93|2538.43|2538.93|2538.43|2534.93|2534.43|1057
1711548900000|2024-03-27 14:15:00|2539.18|2538.68|2539.43|2538.93|2539.93|2539.43|2537.68|2537.18|1193
1711549200000|2024-03-27 14:20:00|2539.18|2538.68|2538.43|2537.93|2539.55|2539.05|2538.18|2537.68|604
1711549500000|2024-03-27 14:25:00|2538.3|2537.8|2538.05|2537.55|2538.43|2537.93|2537.68|2537.18|811
1711549800000|2024-03-27 14:30:00|2537.93|2537.43|2539.43|2538.93|2539.93|2539.43|2537.93|2537.43|933
1711550100000|2024-03-27 14:35:00|2539.3|2538.8|2541.18|2540.68|2541.18|2540.68|2539.18|2538.68|1805
1711550400000|2024-03-27 14:40:00|2540.93|2540.43|2540.18|2539.68|2542.68|2542.18|2540.18|2539.68|726
1711550700000|2024-03-27 14:45:00|2539.93|2539.43|2537.93|2537.43|2539.93|2539.43|2537.93|2537.43|612
1711551000000|2024-03-27 14:50:00|2538.05|2537.55|2539.43|2538.93|2539.68|2539.18|2537.68|2537.18|754
1711551300000|2024-03-27 14:55:00|2539.68|2539.18|2540.18|2539.68|2541.43|2540.93|2538.93|2538.43|1014
1711551600000|2024-03-27 15:00:00|2539.68|2539.18|2541.43|2540.93|2541.43|2540.93|2539.68|2539.18|811
1711551900000|2024-03-27 15:05:00|2541.55|2541.05|2542.93|2542.43|2543.55|2543.05|2541.18|2540.68|1320
1711552200000|2024-03-27 15:10:00|2542.65|2542.15|2541.9|2541.4|2542.9|2542.4|2541.9|2541.4|622
1711552500000|2024-03-27 15:15:00|2542.02|2541.52|2542.65|2542.15|2543.65|2543.15|2541.9|2541.4|441
1711552800000|2024-03-27 15:20:00|2542.4|2541.9|2543.52|2543.02|2544.4|2543.9|2542.4|2541.9|588
1711553100000|2024-03-27 15:25:00|2543.4|2542.9|2543.15|2542.65|2544.15|2543.65|2543.15|2542.65|435
1711553400000|2024-03-27 15:30:00|2542.9|2542.4|2541.4|2540.9|2542.9|2542.4|2541.4|2540.9|709
1711553700000|2024-03-27 15:35:00|2541.65|2541.15|2540.65|2540.15|2541.9|2541.4|2540.4|2539.9|632
1711554000000|2024-03-27 15:40:00|2540.4|2539.9|2541.4|2540.9|2541.65|2541.15|2540.4|2539.9|487
1711554300000|2024-03-27 15:45:00|2541.27|2540.77|2541.15|2540.65|2541.65|2541.15|2540.4|2539.9|470
1711554600000|2024-03-27 15:50:00|2541.4|2540.9|2540.65|2540.15|2542.52|2542.02|2540.52|2540.02|575
1711554900000|2024-03-27 15:55:00|2540.4|2539.9|2539.4|2538.9|2540.65|2540.15|2539.15|2538.65|706
1711555200000|2024-03-27 16:00:00|2539.15|2538.65|2536.4|2535.9|2539.15|2538.65|2536.4|2535.9|1157
1711555500000|2024-03-27 16:05:00|2536.15|2535.65|2538.65|2538.15|2538.65|2538.15|2536.15|2535.65|1251
1711555800000|2024-03-27 16:10:00|2538.9|2538.4|2535.9|2535.4|2539.65|2539.15|2535.27|2534.77|3447
1711556100000|2024-03-27 16:15:00|2536.15|2535.65|2534.4|2533.9|2536.15|2535.65|2534.15|2533.65|3845
1711556400000|2024-03-27 16:20:00|2534.65|2534.15|2535.41|2533.91|2536.52|2536.02|2534.4|2533.9|4005
1711556700000|2024-03-27 16:25:00|2528.45|2526.95|2529.1|2527.6|2529.1|2527.6|2528.38|2526.88|1779
1711557000000|2024-03-27 16:30:00|2529.11|2527.61|2530.89|2529.49|2532.01|2530.61|2529.11|2527.61|250
1711557300000|2024-03-27 16:35:00|2530.76|2529.36|2531.51|2530.11|2532.01|2530.61|2530.76|2529.36|83
1711557600000|2024-03-27 16:40:00|2531.89|2530.49|2532.14|2530.74|2533.14|2531.74|2531.26|2529.86|2225
1711557900000|2024-03-27 16:45:00|2532.01|2530.61|2532.89|2531.49|2533.14|2531.74|2531.89|2530.49|26
1711558200000|2024-03-27 16:50:00|2533.01|2531.61|2532.26|2530.86|2533.01|2531.61|2532.26|2530.86|93
1711558500000|2024-03-27 16:55:00|2532.14|2530.74|2531.44|2529.94|2532.14|2530.74|2531.39|2529.94|2
1711558800000|2024-03-27 17:00:00|2531.45|2529.95|2531.87|2530.37|2532.34|2530.84|2530.98|2529.48|1100
1711559100000|2024-03-27 17:05:00|2531.86|2530.36|2530.95|2529.45|2531.87|2530.37|2530.95|2529.45|0
1711559400000|2024-03-27 17:10:00|2530.94|2529.44|2531.44|2529.94|2531.45|2529.95|2530.48|2528.98|0
1711559700000|2024-03-27 17:15:00|2531.45|2529.95|2532.36|2530.86|2532.36|2530.86|2531.44|2529.94|0
1711560000000|2024-03-27 17:20:00|2532.37|2530.87|2532.36|2530.86|2532.38|2530.88|2531.91|2530.41|0
1711560300000|2024-03-27 17:25:00|2532.35|2530.85|2532.36|2530.86|2532.81|2531.31|2532.34|2530.84|0
1711560600000|2024-03-27 17:30:00|2532.37|2530.87|2531.92|2530.42|2532.38|2530.88|2531.92|2530.42|0
1711560900000|2024-03-27 17:35:00|2531.91|2530.41|2531.47|2529.97|2531.93|2530.43|2531.46|2529.96|0
1711561200000|2024-03-27 17:40:00|2531.69|2530.19|2530.6|2529.1|2531.69|2530.19|2530.58|2529.08|0
1711561500000|2024-03-27 17:45:00|2531.04|2529.54|2531.04|2529.54|2531.49|2529.99|2530.59|2529.09|0
1711561800000|2024-03-27 17:50:00|2531.03|2529.53|2531.02|2529.52|2531.04|2529.54|2530.57|2529.07|0
1711562100000|2024-03-27 17:55:00|2531.03|2529.53|2531.03|2529.53|2531.04|2529.54|2531.02|2529.52|0
1711562400000|2024-03-27 18:00:00|2531.02|2529.52|2531.02|2529.52|2531.91|2530.41|2531.01|2529.51|0
1711562700000|2024-03-27 18:05:00|2531.01|2529.51|2531.9|2530.4|2531.91|2530.41|2531.01|2529.51|0
1711563000000|2024-03-27 18:10:00|2531.89|2530.39|2532.37|2530.87|2532.37|2530.87|2531.89|2530.39|0
1711563300000|2024-03-27 18:15:00|2532.36|2530.86|2532.29|2530.79|2532.82|2531.32|2531.83|2530.33|0
1711563600000|2024-03-27 18:20:00|2532.3|2530.8|2532.75|2531.25|2532.76|2531.26|2532.29|2530.79|0
1711563900000|2024-03-27 18:25:00|2532.76|2531.26|2533.2|2531.7|2533.21|2531.71|2532.75|2531.25|0
1711564200000|2024-03-27 18:30:00|2533.21|2531.71|2532.72|2531.22|2533.65|2532.15|2532.28|2530.78|0
1711564500000|2024-03-27 18:35:00|2532.28|2530.78|2532.27|2530.77|2532.72|2531.22|2532.26|2530.76|0
1711564800000|2024-03-27 18:40:00|2532.26|2530.76|2532.72|2531.22|2532.72|2531.22|2532.26|2530.76|0
1711565100000|2024-03-27 18:45:00|2532.71|2531.21|2531.82|2530.32|2532.73|2531.23|2531.37|2529.87|0
1711565400000|2024-03-27 18:50:00|2531.81|2530.31|2530.93|2529.43|2531.82|2530.32|2530.92|2529.42|0
1711565700000|2024-03-27 18:55:00|2530.92|2529.42|2531.37|2529.87|2531.37|2529.87|2530.47|2528.97|0
1711566000000|2024-03-27 19:00:00|2531.36|2529.86|2531.83|2530.33|2532.28|2530.78|2531.36|2529.86|0
1711566300000|2024-03-27 19:05:00|2531.82|2530.32|2531.38|2529.88|2532.29|2530.79|2531.37|2529.87|0
1711566600000|2024-03-27 19:10:00|2531.37|2529.87|2530.91|2529.41|2531.38|2529.88|2530.45|2528.95|0
1711566900000|2024-03-27 19:15:00|2530.9|2529.4|2530.01|2528.51|2530.91|2529.41|2529.99|2528.49|0
1711567200000|2024-03-27 19:20:00|2530|2528.5|2531.41|2529.91|2531.41|2529.91|2530|2528.5|0
1711567500000|2024-03-27 19:25:00|2531.42|2529.92|2531.9|2530.4|2532.36|2530.86|2530.51|2529.01|0
1711567800000|2024-03-27 19:30:00|2531.68|2530.18|2532.8|2531.3|2532.82|2531.32|2531.45|2529.95|0
1711568100000|2024-03-27 19:35:00|2532.81|2531.31|2534.68|2533.18|2535.12|2533.62|2532.8|2531.3|0
1711568400000|2024-03-27 19:40:00|2534.67|2533.17|2536.49|2534.99|2536.5|2535|2534.67|2533.17|0
1711568700000|2024-03-27 19:45:00|2536.48|2534.98|2535.14|2533.64|2536.51|2535.01|2535.13|2533.63|0
1711569000000|2024-03-27 19:50:00|2535.13|2533.63|2536.55|2535.05|2537|2535.5|2535.13|2533.63|0
1711569300000|2024-03-27 19:55:00|2536.54|2535.04|2537.05|2535.55|2537.05|2535.55|2535.64|2534.14|0
1711569600000|2024-03-27 20:00:00|2537.04|2535.54|2537.5|2536|2537.53|2536.03|2536.16|2534.66|0
1711569900000|2024-03-27 20:05:00|2537.51|2536.01|2537.5|2536|2537.51|2536.01|2537.05|2535.55|0
1711570200000|2024-03-27 20:10:00|2537.51|2536.01|2537.06|2535.56|2537.73|2536.23|2537.05|2535.55|0
1711570500000|2024-03-27 20:15:00|2537.5|2536|2537.93|2536.43|2537.96|2536.46|2537.5|2536|0
1711570800000|2024-03-27 20:20:00|2537.96|2536.46|2537.96|2536.46|2537.96|2536.46|2537.95|2536.45|0
1711571100000|2024-03-27 20:25:00|2537.95|2536.45|2537.95|2536.45|2537.96|2536.46|2537.95|2536.45|0
1711571400000|2024-03-27 20:30:00|2537.96|2536.46|2537.73|2536.23|2537.99|2536.49|2537.73|2536.23|0
1711571700000|2024-03-27 20:35:00|2537.72|2536.22|2537.72|2536.22|2537.73|2536.23|2537.72|2536.22|0
1711572000000|2024-03-27 20:40:00|2537.73|2536.23|2537.29|2535.79|2537.73|2536.23|2537.29|2535.79|0
1711572300000|2024-03-27 20:45:00|2537.28|2535.78|2537.29|2535.79|2537.29|2535.79|2537.28|2535.78|0
1711572600000|2024-03-27 20:50:00|2537.28|2535.78|2537.26|2535.76|2537.73|2536.23|2537.26|2535.76|0
1711572900000|2024-03-27 20:55:00|2537.25|2535.75|2536.81|2535.31|2537.26|2535.76|2536.8|2535.3|0
1711573200000|2024-03-27 21:00:00|2536.89|2535.39|2536.94|2535.44|2536.98|2535.48|2536.58|2535.08|0
1711573500000|2024-03-27 21:05:00|2536.93|2535.43|2536.94|2535.44|2536.98|2535.48|2536.8|2535.3|0
1711573800000|2024-03-27 21:10:00|2536.89|2535.39|2536.94|2535.44|2536.98|2535.48|2536.89|2535.39|0
1711574100000|2024-03-27 21:15:00|2536.98|2535.48|2537.03|2535.53|2537.03|2535.53|2536.89|2535.39|0
1711574400000|2024-03-27 21:20:00|2536.98|2535.48|2536.98|2535.48|2537.03|2535.53|2536.98|2535.48|0
1711574700000|2024-03-27 21:25:00|2536.94|2535.44|2537.03|2535.53|2537.03|2535.53|2536.89|2535.39|0
1711575000000|2024-03-27 21:30:00|2537.07|2535.57|2537.07|2535.57|2537.07|2535.57|2537.03|2535.53|0
1711575300000|2024-03-27 21:35:00|2537.12|2535.62|2537.12|2535.62|2537.21|2535.71|2537.07|2535.57|0
1711575600000|2024-03-27 21:40:00|2537.07|2535.57|2536.49|2534.99|2537.07|2535.57|2536.39|2534.89|0
1711575900000|2024-03-27 21:45:00|2536.62|2535.12|2536.67|2535.17|2536.71|2535.21|2536.39|2534.89|0
1711576200000|2024-03-27 21:50:00|2536.71|2535.21|2536.87|2535.37|2536.87|2535.37|2536.71|2535.21|0
1711576500000|2024-03-27 21:55:00|2536.83|2535.33|2536.96|2535.46|2537.01|2535.51|2536.83|2535.33|0
1711576800000|2024-03-27 22:00:00|2536.78|2535.28|2535.82|2534.32|2536.78|2535.28|2534.02|2532.52|0
1711577100000|2024-03-27 22:05:00|2535.78|2534.28|2535.73|2534.23|2535.96|2534.46|2534.55|2533.05|0
1711577400000|2024-03-27 22:10:00|2535.78|2534.28|2534.96|2533.46|2535.78|2534.28|2534.78|2533.28|0
1711577700000|2024-03-27 22:15:00|2535.05|2533.55|2535.14|2533.64|2535.73|2534.23|2535.05|2533.55|0
1711578000000|2024-03-27 22:20:00|2535.19|2533.69|2535.19|2533.69|2535.19|2533.69|2534.64|2533.14|0
1711578300000|2024-03-27 22:25:00|2535.18|2533.68|2535.41|2533.91|2535.5|2534|2535.09|2533.59|0
1711578600000|2024-03-27 22:30:00|2535.32|2533.82|2535.64|2534.14|2535.82|2534.32|2535.32|2533.82|0
1711578900000|2024-03-27 22:35:00|2535.63|2534.13|2535.19|2533.69|2535.64|2534.14|2535.09|2533.59|0
1711579200000|2024-03-27 22:40:00|2535.18|2533.68|2534.96|2533.46|2535.32|2533.82|2534.96|2533.46|0
1711579500000|2024-03-27 22:45:00|2534.87|2533.37|2534.64|2533.14|2535.09|2533.59|2534.51|2533.01|0
1711579800000|2024-03-27 22:50:00|2534.55|2533.05|2534.87|2533.37|2535.09|2533.59|2534.42|2532.92|0
1711580100000|2024-03-27 22:55:00|2534.91|2533.41|2534.87|2533.37|2534.96|2533.46|2534.55|2533.05|0
1711580400000|2024-03-27 23:00:00|2534.96|2533.46|2535.19|2533.69|2535.32|2533.82|2534.64|2533.14|0
1711580700000|2024-03-27 23:05:00|2535.18|2533.68|2534.96|2533.46|2535.19|2533.69|2534.87|2533.37|0
1711581000000|2024-03-27 23:10:00|2534.91|2533.41|2535.19|2533.69|2535.32|2533.82|2534.87|2533.37|0
1711581300000|2024-03-27 23:15:00|2535.23|2533.73|2535.32|2533.82|2535.41|2533.91|2535.09|2533.59|0
1711581600000|2024-03-27 23:20:00|2535.19|2533.69|2535.5|2534|2535.55|2534.05|2535.19|2533.69|0
1711581900000|2024-03-27 23:25:00|2535.51|2534.01|2535.64|2534.14|2535.73|2534.23|2535.5|2534|0
1711582200000|2024-03-27 23:30:00|2535.63|2534.13|2535.19|2533.69|2535.63|2534.13|2535.09|2533.59|0
1711582500000|2024-03-27 23:35:00|2535.18|2533.68|2535.09|2533.59|2535.18|2533.68|2534.96|2533.46|0
1711582800000|2024-03-27 23:40:00|2535.1|2533.6|2534.96|2533.46|2535.19|2533.69|2534.96|2533.46|0
1711583100000|2024-03-27 23:45:00|2535.05|2533.55|2534.96|2533.46|2535.19|2533.69|2534.82|2533.32|0
1711583400000|2024-03-27 23:50:00|2534.87|2533.37|2534.62|2533.12|2534.96|2533.46|2534.35|2532.85|0
1711583700000|2024-03-27 23:55:00|2534.63|2533.13|2534.76|2533.26|2534.76|2533.26|2534.53|2533.03|0
1711584000000|2024-03-28 00:00:00|2534.75|2533.25|2534.93|2533.43|2535.16|2533.66|2534.61|2533.11|0
1711584300000|2024-03-28 00:05:00|2535.06|2533.56|2535.29|2533.79|2535.47|2533.97|2535.06|2533.56|0
1711584600000|2024-03-28 00:10:00|2535.34|2533.84|2535.47|2533.97|2535.61|2534.11|2535.16|2533.66|0
1711584900000|2024-03-28 00:15:00|2535.48|2533.98|2535.92|2534.42|2536.35|2534.85|2535.47|2533.97|0
1711585200000|2024-03-28 00:20:00|2535.91|2534.41|2536.81|2535.31|2536.81|2535.31|2535.47|2533.97|0
1711585500000|2024-03-28 00:25:00|2536.8|2535.3|2537.26|2535.76|2537.7|2536.2|2536.8|2535.3|0
1711585800000|2024-03-28 00:30:00|2537.25|2535.75|2537.25|2535.75|2537.26|2535.76|2537.25|2535.75|0
1711586100000|2024-03-28 00:35:00|2537.26|2535.76|2537.25|2535.75|2537.26|2535.76|2537.24|2535.74|0
1711586400000|2024-03-28 00:40:00|2537.26|2535.76|2537.25|2535.75|2537.26|2535.76|2537.24|2535.74|0
1711586700000|2024-03-28 00:45:00|2537.26|2535.76|2537.25|2535.75|2537.26|2535.76|2537.25|2535.75|0
1711587000000|2024-03-28 00:50:00|2536.81|2535.31|2537.26|2535.76|2537.26|2535.76|2536.81|2535.31|0
1711587300000|2024-03-28 00:55:00|2537.25|2535.75|2537.7|2536.2|2537.7|2536.2|2537.25|2535.75|0
1711587600000|2024-03-28 01:00:00|2537.71|2536.21|2537.7|2536.2|2538.14|2536.64|2537.7|2536.2|0
1711587900000|2024-03-28 01:05:00|2537.69|2536.19|2536.8|2535.3|2537.69|2536.19|2536.79|2535.29|0
1711588200000|2024-03-28 01:10:00|2537.24|2535.74|2537.24|2535.74|2537.24|2535.74|2537.24|2535.74|0
1711588500000|2024-03-28 01:15:00|2536.81|2535.31|2536.81|2535.31|2537.25|2535.75|2536.8|2535.3|0
1711588800000|2024-03-28 01:20:00|2537.25|2535.75|2536.81|2535.31|2537.26|2535.76|2536.8|2535.3|0
1711589100000|2024-03-28 01:25:00|2536.82|2535.32|2536.81|2535.31|2537.25|2535.75|2536.36|2534.86|0
1711589400000|2024-03-28 01:30:00|2536.8|2535.3|2536.36|2534.86|2536.81|2535.31|2536.35|2534.85|0
1711589700000|2024-03-28 01:35:00|2536.35|2534.85|2536.35|2534.85|2536.36|2534.86|2536.35|2534.85|0
1711590000000|2024-03-28 01:40:00|2536.36|2534.86|2536.35|2534.85|2536.36|2534.86|2536.34|2534.84|0
1711590300000|2024-03-28 01:45:00|2535.91|2534.41|2536.35|2534.85|2536.35|2534.85|2535.9|2534.4|0
1711590600000|2024-03-28 01:50:00|2535.91|2534.41|2535.91|2534.41|2536.35|2534.85|2535.9|2534.4|0
1711590900000|2024-03-28 01:55:00|2535.9|2534.4|2535.9|2534.4|2535.91|2534.41|2535.46|2533.96|0
1711591200000|2024-03-28 02:00:00|2535.46|2533.96|2535.9|2534.4|2535.91|2534.41|2535.46|2533.96|0
1711591500000|2024-03-28 02:05:00|2535.46|2533.96|2535.46|2533.96|2535.91|2534.41|2535.46|2533.96|0
1711591800000|2024-03-28 02:10:00|2535.47|2533.97|2535.91|2534.41|2535.91|2534.41|2535.46|2533.96|0
1711592100000|2024-03-28 02:15:00|2535.47|2533.97|2535.91|2534.41|2535.91|2534.41|2535.47|2533.97|0
1711592400000|2024-03-28 02:20:00|2536.35|2534.85|2535.9|2534.4|2536.35|2534.85|2535.9|2534.4|0
1711592700000|2024-03-28 02:25:00|2535.91|2534.41|2536.18|2534.68|2536.35|2534.85|2535.91|2534.41|0
1711593000000|2024-03-28 02:30:00|2536.19|2534.69|2536.18|2534.68|2536.19|2534.69|2536.18|2534.68|0
1711593300000|2024-03-28 02:35:00|2535.74|2534.24|2535.74|2534.24|2535.74|2534.24|2535.3|2533.8|0
1711593600000|2024-03-28 02:40:00|2536.18|2534.68|2536.18|2534.68|2536.18|2534.68|2535.74|2534.24|0
1711594200000|2024-03-28 02:50:00|2536.62|2535.12|2536.18|2534.68|2536.62|2535.12|2536.18|2534.68|0
1711594500000|2024-03-28 02:55:00|2536.62|2535.12|2536.18|2534.68|2536.62|2535.12|2536.17|2534.67|0
1711594800000|2024-03-28 03:00:00|2536.17|2534.67|2536.18|2534.68|2536.63|2535.13|2536.17|2534.67|0
1711595100000|2024-03-28 03:05:00|2536.19|2534.69|2536.62|2535.12|2536.63|2535.13|2536.18|2534.68|0
1711595400000|2024-03-28 03:10:00|2536.63|2535.13|2536.62|2535.12|2536.63|2535.13|2536.62|2535.12|0
1711595700000|2024-03-28 03:15:00|2536.63|2535.13|2536.62|2535.12|2536.63|2535.13|2536.62|2535.12|0
1711596000000|2024-03-28 03:20:00|2536.63|2535.13|2536.63|2535.13|2537.07|2535.57|2536.63|2535.13|0
1711596300000|2024-03-28 03:25:00|2537.07|2535.57|2537.07|2535.57|2537.07|2535.57|2537.07|2535.57|0
1711596600000|2024-03-28 03:30:00|2537.08|2535.58|2537.07|2535.57|2537.08|2535.58|2537.07|2535.57|0
1711596900000|2024-03-28 03:35:00|2536.63|2535.13|2536.63|2535.13|2537.07|2535.57|2536.63|2535.13|0
1711597200000|2024-03-28 03:40:00|2537.07|2535.57|2536.63|2535.13|2537.07|2535.57|2536.63|2535.13|0
1711597500000|2024-03-28 03:45:00|2536.62|2535.12|2536.62|2535.12|2536.62|2535.12|2536.62|2535.12|0
1711598100000|2024-03-28 03:55:00|2536.63|2535.13|2536.63|2535.13|2536.63|2535.13|2536.63|2535.13|0
1711598400000|2024-03-28 04:00:00|2536.62|2535.12|2536.62|2535.12|2536.63|2535.13|2536.62|2535.12|0
1711598700000|2024-03-28 04:05:00|2536.18|2534.68|2536.65|2535.15|2536.65|2535.15|2536.18|2534.68|0
1711599300000|2024-03-28 04:15:00|2536.66|2535.16|2537.1|2535.6|2537.1|2535.6|2536.65|2535.15|0
1711599600000|2024-03-28 04:20:00|2537.54|2536.04|2537.11|2535.61|2537.54|2536.04|2537.1|2535.6|0
1711600200000|2024-03-28 04:30:00|2537.12|2535.62|2537.11|2535.61|2537.12|2535.62|2537.11|2535.61|0
1711600500000|2024-03-28 04:35:00|2537.12|2535.62|2537.55|2536.05|2537.56|2536.06|2537.11|2535.61|0
1711600800000|2024-03-28 04:40:00|2537.56|2536.06|2537.56|2536.06|2537.56|2536.06|2537.55|2536.05|0
1711601100000|2024-03-28 04:45:00|2537.57|2536.07|2537.56|2536.06|2537.57|2536.07|2537.55|2536.05|0
1711601400000|2024-03-28 04:50:00|2537.55|2536.05|2537.12|2535.62|2537.56|2536.06|2537.11|2535.61|0
1711601700000|2024-03-28 04:55:00|2537.11|2535.61|2537.12|2535.62|2537.12|2535.62|2537.11|2535.61|0
1711602000000|2024-03-28 05:00:00|2536.68|2535.18|2537.57|2536.07|2537.57|2536.07|2536.68|2535.18|0
1711602300000|2024-03-28 05:05:00|2537.13|2535.63|2537.15|2535.65|2537.6|2536.1|2537.13|2535.63|0
1711602600000|2024-03-28 05:10:00|2537.14|2535.64|2537.15|2535.65|2537.15|2535.65|2536.7|2535.2|0
1711602900000|2024-03-28 05:15:00|2536.71|2535.21|2536.26|2534.76|2536.71|2535.21|2536.26|2534.76|0
1711603200000|2024-03-28 05:20:00|2535.82|2534.32|2536.26|2534.76|2536.26|2534.76|2535.82|2534.32|0
1711603500000|2024-03-28 05:25:00|2535.82|2534.32|2535.82|2534.32|2536.26|2534.76|2535.38|2533.88|0
1711603800000|2024-03-28 05:30:00|2536.48|2534.98|2536.48|2534.98|2536.92|2535.42|2536.47|2534.97|0
1711604100000|2024-03-28 05:35:00|2536.92|2535.42|2536.93|2535.43|2536.93|2535.43|2536.48|2534.98|0
1711604400000|2024-03-28 05:40:00|2536.92|2535.42|2536.94|2535.44|2536.94|2535.44|2536.48|2534.98|0
1711604700000|2024-03-28 05:45:00|2536.28|2534.78|2536.29|2534.79|2536.29|2534.79|2536.28|2534.78|0
1711605000000|2024-03-28 05:50:00|2536.28|2534.78|2536.72|2535.22|2537.17|2535.67|2536.28|2534.78|0
1711605300000|2024-03-28 05:55:00|2536.73|2535.23|2536.73|2535.23|2537.17|2535.67|2536.72|2535.22|0
1711605600000|2024-03-28 06:00:00|2536.72|2535.22|2536.28|2534.78|2536.73|2535.23|2535.84|2534.34|0
1711605900000|2024-03-28 06:05:00|2536.72|2535.22|2536.28|2534.78|2536.73|2535.23|2536.28|2534.78|0
1711606200000|2024-03-28 06:10:00|2536.29|2534.79|2536.72|2535.22|2536.73|2535.23|2536.28|2534.78|0
1711606500000|2024-03-28 06:15:00|2536.28|2534.78|2536.72|2535.22|2536.72|2535.22|2536.28|2534.78|0
1711606800000|2024-03-28 06:20:00|2536.28|2534.78|2535.74|2534.24|2536.5|2535|2535.74|2534.24|0
1711607100000|2024-03-28 06:25:00|2535.73|2534.23|2535.28|2533.78|2535.73|2534.23|2535.28|2533.78|0
1711607400000|2024-03-28 06:30:00|2534.85|2533.35|2534.39|2532.89|2534.85|2533.35|2534.39|2532.89|0
1711607700000|2024-03-28 06:35:00|2534.4|2532.9|2534.83|2533.33|2534.84|2533.34|2534.4|2532.9|0
1711608300000|2024-03-28 06:45:00|2535.05|2533.55|2535.71|2534.21|2535.71|2534.21|2534.83|2533.33|0
1711608600000|2024-03-28 06:50:00|2535.5|2534|2535.72|2534.22|2535.72|2534.22|2535.27|2533.77|0
1711608900000|2024-03-28 06:55:00|2535.95|2534.45|2535.95|2534.45|2536.39|2534.89|2535.94|2534.44|0
1711609200000|2024-03-28 07:00:00|2536.39|2534.89|2534.62|2533.12|2536.39|2534.89|2534.18|2532.68|0
1711609500000|2024-03-28 07:05:00|2534.18|2532.68|2532.82|2531.32|2534.18|2532.68|2532.81|2531.31|0
1711609800000|2024-03-28 07:10:00|2532.83|2531.33|2531.06|2529.56|2532.83|2531.33|2531.06|2529.56|0
1711610100000|2024-03-28 07:15:00|2531.07|2529.57|2532.41|2530.91|2532.41|2530.91|2531.07|2529.57|0
1711610400000|2024-03-28 07:20:00|2532.42|2530.92|2531.11|2529.61|2532.42|2530.92|2530.67|2529.17|0
1711610700000|2024-03-28 07:25:00|2530.89|2529.39|2531.11|2529.61|2531.12|2529.62|2530.67|2529.17|0
1711611000000|2024-03-28 07:30:00|2531.55|2530.05|2533.29|2531.89|2533.79|2532.39|2531.11|2529.61|32
1711611300000|2024-03-28 07:35:00|2533.17|2531.77|2534.79|2533.39|2535.04|2533.64|2533.04|2531.64|6
1711611600000|2024-03-28 07:40:00|2534.92|2533.52|2534.92|2533.52|2535.04|2533.64|2534.92|2533.52|3
1711611900000|2024-03-28 07:45:00|2534.79|2533.39|2535.79|2534.39|2535.79|2534.39|2534.79|2533.39|24
1711612200000|2024-03-28 07:50:00|2535.67|2534.27|2535.54|2534.14|2535.67|2534.27|2535.54|2534.14|9
1711612500000|2024-03-28 07:55:00|2535.59|2534.09|2536.98|2535.48|2538.3|2536.8|2535.59|2534.09|0
1711612800000|2024-03-28 08:00:00|2537.42|2535.92|2539.09|2538.59|2540.97|2540.47|2531.84|2531.34|6440
1711613100000|2024-03-28 08:05:00|2538.97|2538.47|2535.72|2535.22|2538.97|2538.47|2534.97|2534.47|1793
1711613400000|2024-03-28 08:10:00|2535.47|2534.97|2532.97|2532.47|2537.72|2537.22|2532.84|2532.34|1844
1711613700000|2024-03-28 08:15:00|2532.84|2532.34|2533.72|2533.22|2535.22|2534.72|2532.72|2532.22|1443
1711614000000|2024-03-28 08:20:00|2533.97|2533.47|2533.34|2532.84|2535.47|2534.97|2531.47|2530.97|1557
1711614300000|2024-03-28 08:25:00|2533.47|2532.97|2534.47|2533.97|2534.97|2534.47|2532.72|2532.22|1131
1711614600000|2024-03-28 08:30:00|2534.72|2534.22|2532.47|2531.97|2536.22|2535.72|2532.47|2531.97|1341
1711614900000|2024-03-28 08:35:00|2532.72|2532.22|2533.47|2532.97|2535.22|2534.72|2532.72|2532.22|1280
1711615200000|2024-03-28 08:40:00|2533.72|2533.22|2533.36|2532.86|2534.22|2533.72|2532.55|2532.05|995
1711615500000|2024-03-28 08:45:00|2533.61|2533.11|2535.93|2535.43|2535.93|2535.43|2533.61|2533.11|984
1711615800000|2024-03-28 08:50:00|2535.92|2535.42|2534.62|2534.12|2536.37|2535.87|2534.16|2533.66|571
1711616100000|2024-03-28 08:55:00|2534.74|2534.24|2532.75|2532.25|2534.74|2534.24|2532.5|2532|963
1711616400000|2024-03-28 09:00:00|2532.5|2532|2532.62|2532.12|2534.12|2533.62|2532.5|2532|530
1711616700000|2024-03-28 09:05:00|2532.75|2532.25|2535.25|2534.75|2535.25|2534.75|2532.5|2532|596
1711617000000|2024-03-28 09:10:00|2535.5|2535|2537|2536.5|2537.25|2536.75|2535.12|2534.62|587
1711617300000|2024-03-28 09:15:00|2536.75|2536.25|2534.5|2534|2537.12|2536.62|2534.25|2533.75|472
1711617600000|2024-03-28 09:20:00|2534.25|2533.75|2533.5|2533|2534.75|2534.25|2533.25|2532.75|488
1711617900000|2024-03-28 09:25:00|2533.75|2533.25|2533.25|2532.75|2535|2534.5|2533|2532.5|784
1711618200000|2024-03-28 09:30:00|2533|2532.5|2534.5|2534|2536.5|2536|2532.37|2531.87|715
1711618500000|2024-03-28 09:35:00|2534.75|2534.25|2535|2534.5|2535.75|2535.25|2534|2533.5|489
1711618800000|2024-03-28 09:40:00|2534.75|2534.25|2535.5|2535|2536|2535.5|2534.75|2534.25|393
1711619100000|2024-03-28 09:45:00|2535.75|2535.25|2535.25|2534.75|2536.25|2535.75|2535|2534.5|460
1711619400000|2024-03-28 09:50:00|2535.5|2535|2536.25|2535.75|2536.87|2536.37|2535|2534.5|789
1711619700000|2024-03-28 09:55:00|2536.37|2535.87|2537.25|2536.75|2537.5|2537|2536|2535.5|792
1711620000000|2024-03-28 10:00:00|2537.12|2536.62|2535.25|2534.75|2537.75|2537.25|2535.25|2534.75|928
1711620300000|2024-03-28 10:05:00|2535.5|2535|2537.5|2537|2538|2537.5|2535.25|2534.75|664
1711620600000|2024-03-28 10:10:00|2537.25|2536.75|2535.75|2535.25|2537.75|2537.25|2535.5|2535|577
1711620900000|2024-03-28 10:15:00|2535.5|2535|2532|2531.5|2536|2535.5|2532|2531.5|736
1711621200000|2024-03-28 10:20:00|2531.75|2531.25|2530.75|2530.25|2532.5|2532|2530.75|2530.25|967
1711621500000|2024-03-28 10:25:00|2530.5|2530|2531.5|2531|2532.5|2532|2530.12|2529.62|550
1711621800000|2024-03-28 10:30:00|2531.37|2530.87|2530|2529.5|2531.75|2531.25|2530|2529.5|637
1711622100000|2024-03-28 10:35:00|2530.25|2529.75|2530.37|2529.87|2531.75|2531.25|2529.75|2529.25|612
1711622400000|2024-03-28 10:40:00|2530.5|2530|2531.25|2530.75|2531.5|2531|2530.25|2529.75|394
1711622700000|2024-03-28 10:45:00|2531.12|2530.62|2531|2530.5|2531.75|2531.25|2530.5|2530|292
1711623000000|2024-03-28 10:50:00|2531.12|2530.62|2530.75|2530.25|2531.25|2530.75|2530|2529.5|470
1711623300000|2024-03-28 10:55:00|2531|2530.5|2528.25|2527.75|2531|2530.5|2528|2527.5|716
1711623600000|2024-03-28 11:00:00|2528.5|2528|2529|2528.5|2530.75|2530.25|2528.25|2527.75|819
1711623900000|2024-03-28 11:05:00|2529.25|2528.75|2528.37|2527.87|2529.25|2528.75|2528|2527.5|648
1711624200000|2024-03-28 11:10:00|2528.5|2528|2526.5|2526|2529.12|2528.62|2525.75|2525.25|736
1711624500000|2024-03-28 11:15:00|2526.25|2525.75|2522.5|2522|2526.5|2526|2522.5|2522|1006
1711624800000|2024-03-28 11:20:00|2522.25|2521.75|2521.25|2520.75|2523.25|2522.75|2521.12|2520.62|1660
1711625100000|2024-03-28 11:25:00|2521.37|2520.87|2523.12|2522.62|2524.25|2523.75|2521.37|2520.87|951
1711625400000|2024-03-28 11:30:00|2523|2522.5|2520.75|2520.25|2523.25|2522.75|2519.5|2519|668
1711625700000|2024-03-28 11:35:00|2520.5|2520|2518.75|2518.25|2521|2520.5|2518|2517.5|721
1711626000000|2024-03-28 11:40:00|2518.5|2518|2517.37|2516.87|2518.5|2518|2516.5|2516|1085
1711626300000|2024-03-28 11:45:00|2517.25|2516.75|2518.5|2518|2520.75|2520.25|2517.25|2516.75|2141
1711626600000|2024-03-28 11:50:00|2518.62|2518.12|2521.62|2520.12|2521.62|2521|2517.62|2517.12|2941
1711626900000|2024-03-28 11:55:00|2521.63|2520.13|2521.51|2520.01|2522.67|2521.17|2521.24|2519.74|1187
1711627200000|2024-03-28 12:00:00|2521.07|2519.57|2521.99|2520.49|2521.99|2520.49|2520.97|2519.47|287
1711627500000|2024-03-28 12:05:00|2521.56|2520.06|2520.8|2519.3|2521.99|2520.49|2520.8|2519.3|92
1711627800000|2024-03-28 12:10:00|2520.81|2519.31|2519.97|2518.47|2520.81|2519.31|2519.47|2517.97|119
1711628100000|2024-03-28 12:15:00|2519.96|2518.46|2520.4|2518.9|2520.84|2519.34|2519.08|2517.58|55
1711628400000|2024-03-28 12:20:00|2520.84|2519.34|2520.86|2519.36|2521.3|2519.8|2520.84|2519.34|24
1711628700000|2024-03-28 12:25:00|2521.3|2519.8|2520.59|2519.09|2521.3|2519.8|2520.14|2518.64|89
1711629000000|2024-03-28 12:30:00|2520.58|2519.08|2521.03|2519.53|2521.95|2520.45|2519.7|2518.2|0
1711629300000|2024-03-28 12:35:00|2521.04|2519.54|2520.59|2519.09|2521.92|2520.42|2520.56|2519.06|0
1711629600000|2024-03-28 12:40:00|2520.15|2518.65|2519.23|2517.73|2520.15|2518.65|2518.79|2517.29|0
1711629900000|2024-03-28 12:45:00|2519.24|2517.74|2521.02|2519.52|2521.02|2519.52|2519.22|2517.72|0
1711630200000|2024-03-28 12:50:00|2520.58|2519.08|2520.59|2519.09|2521.92|2520.42|2520.14|2518.64|0
1711630500000|2024-03-28 12:55:00|2520.58|2519.08|2520.2|2518.7|2521.93|2520.43|2520.14|2518.64|0
1711630800000|2024-03-28 13:00:00|2520.21|2518.71|2521.14|2519.64|2521.15|2519.65|2520.19|2518.69|0
1711631100000|2024-03-28 13:05:00|2520.7|2519.2|2520.26|2518.76|2520.71|2519.21|2519.83|2518.33|0
1711631400000|2024-03-28 13:10:00|2520.7|2519.2|2521.59|2520.09|2521.59|2520.09|2520.69|2519.19|0
1711631700000|2024-03-28 13:15:00|2521.6|2520.1|2521.16|2519.66|2522.04|2520.54|2521.15|2519.65|0
1711632000000|2024-03-28 13:20:00|2520.72|2519.22|2520.74|2519.24|2521.16|2519.66|2520.28|2518.78|0
1711632300000|2024-03-28 13:25:00|2520.72|2519.22|2519.45|2517.95|2521.16|2519.66|2519.42|2517.92|0
1711632600000|2024-03-28 13:30:00|2519.46|2517.96|2520.35|2518.85|2520.35|2518.85|2519.41|2517.91|0
1711632900000|2024-03-28 13:35:00|2520.34|2518.84|2519.91|2518.41|2521.65|2520.15|2519.91|2518.41|0
1711633200000|2024-03-28 13:40:00|2519.9|2518.4|2520.61|2519.11|2520.83|2519.33|2519.47|2517.97|0
1711633500000|2024-03-28 13:45:00|2520.4|2518.9|2520.95|2519.45|2521.86|2520.36|2520.4|2518.9|0
1711633800000|2024-03-28 13:50:00|2520.94|2519.44|2520.07|2518.57|2520.96|2519.46|2519.65|2518.15|0
1711634100000|2024-03-28 13:55:00|2520.08|2518.58|2520.06|2518.56|2520.52|2519.02|2520.04|2518.54|0
1711634400000|2024-03-28 14:00:00|2520.5|2519|2521.1|2519.6|2521.1|2519.6|2520.06|2518.56|0
1711634700000|2024-03-28 14:05:00|2521.11|2519.61|2520.18|2518.68|2521.11|2519.61|2520.17|2518.67|0
1711635000000|2024-03-28 14:10:00|2520.17|2518.67|2519.88|2518.38|2521.19|2519.69|2519.42|2517.92|0
1711635300000|2024-03-28 14:15:00|2520.32|2518.82|2519.88|2518.38|2520.77|2519.27|2519.87|2518.37|0
1711635600000|2024-03-28 14:20:00|2519.87|2518.37|2519.43|2517.93|2519.88|2518.38|2518.99|2517.49|0
1711635900000|2024-03-28 14:25:00|2519.44|2517.94|2519.01|2517.51|2519.47|2517.97|2518.57|2517.07|0
1711636200000|2024-03-28 14:30:00|2519.02|2517.52|2519.46|2517.96|2519.47|2517.97|2518.56|2517.06|0
1711636500000|2024-03-28 14:35:00|2519.9|2518.4|2519.91|2518.41|2521.23|2519.73|2519.89|2518.39|0
1711636800000|2024-03-28 14:40:00|2519.92|2518.42|2519.64|2518.14|2520.08|2518.58|2519.02|2517.52|0
1711637100000|2024-03-28 14:45:00|2519.63|2518.13|2519.63|2518.13|2520.08|2518.58|2518.75|2517.25|0
1711637400000|2024-03-28 14:50:00|2520.07|2518.57|2520.95|2519.45|2521.39|2519.89|2520.06|2518.56|0
1711637700000|2024-03-28 14:55:00|2520.94|2519.44|2520.53|2519.03|2521.41|2519.91|2520.09|2518.59|0
1711638000000|2024-03-28 15:00:00|2520.97|2519.47|2521.4|2519.9|2522.29|2520.79|2520.95|2519.45|0
1711638300000|2024-03-28 15:05:00|2521.41|2519.91|2521.38|2519.88|2521.86|2520.36|2521.37|2519.87|0
1711638600000|2024-03-28 15:10:00|2521.37|2519.87|2521.4|2519.9|2521.82|2520.32|2520.93|2519.43|0
1711638900000|2024-03-28 15:15:00|2521.41|2519.91|2522.23|2520.73|2522.67|2521.17|2521.33|2519.83|0
1711639200000|2024-03-28 15:20:00|2522.22|2520.72|2522.23|2520.73|2522.23|2520.73|2521.77|2520.27|0
1711639500000|2024-03-28 15:25:00|2522.24|2520.74|2521.8|2520.3|2522.24|2520.74|2521.36|2519.86|0
1711639800000|2024-03-28 15:30:00|2521.81|2520.31|2521.35|2519.85|2522.24|2520.74|2521.34|2519.84|0
1711640100000|2024-03-28 15:35:00|2521.34|2519.84|2519.53|2518.03|2521.34|2519.84|2519.52|2518.02|0
1711640400000|2024-03-28 15:40:00|2519.54|2518.04|2519.97|2518.47|2520.42|2518.92|2519.53|2518.03|0
1711640700000|2024-03-28 15:45:00|2519.53|2518.03|2519.56|2518.06|2520|2518.5|2519.52|2518.02|0
1711641000000|2024-03-28 15:50:00|2519.78|2518.28|2519.56|2518.06|2520|2518.5|2519.55|2518.05|0
1711641300000|2024-03-28 15:55:00|2519.99|2518.49|2520|2518.5|2520|2518.5|2519.55|2518.05|0
1711641600000|2024-03-28 16:00:00|2519.99|2518.49|2519.98|2518.48|2520|2518.5|2519.55|2518.05|0
1711641900000|2024-03-28 16:05:00|2519.54|2518.04|2519.54|2518.04|2520.38|2518.88|2519.51|2518.01|0
1711642200000|2024-03-28 16:10:00|2519.55|2518.05|2518.67|2517.17|2519.98|2518.48|2518.67|2517.17|0
1711642500000|2024-03-28 16:15:00|2518.66|2517.16|2518.22|2516.72|2519.1|2517.6|2518.22|2516.72|0
1711642800000|2024-03-28 16:20:00|2518.23|2516.73|2518.65|2517.15|2518.67|2517.17|2517.77|2516.27|0
1711643100000|2024-03-28 16:25:00|2519.08|2517.58|2519.55|2518.05|2519.99|2518.49|2518.64|2517.14|0
1711643400000|2024-03-28 16:30:00|2519.99|2518.49|2518.64|2517.14|2519.99|2518.49|2518.2|2516.7|0
1711643700000|2024-03-28 16:35:00|2518.63|2517.13|2518.64|2517.14|2519.08|2517.58|2518.2|2516.7|0
1711644000000|2024-03-28 16:40:00|2518.63|2517.13|2519.51|2518.01|2519.53|2518.03|2518.63|2517.13|0
1711644300000|2024-03-28 16:45:00|2519.5|2518|2519.94|2518.44|2519.95|2518.45|2519.05|2517.55|0
1711644600000|2024-03-28 16:50:00|2519.93|2518.43|2519.51|2518.01|2519.95|2518.45|2519.49|2517.99|0
1711644900000|2024-03-28 16:55:00|2519.52|2518.02|2520.39|2518.89|2520.39|2518.89|2519.49|2517.99|0
1711645200000|2024-03-28 17:00:00|2520.38|2518.88|2519.06|2517.56|2520.39|2518.89|2519.04|2517.54|0
1711645500000|2024-03-28 17:05:00|2519.07|2517.57|2519.08|2517.58|2519.53|2518.03|2519.07|2517.57|0
1711645800000|2024-03-28 17:10:00|2519.07|2517.57|2518.62|2517.12|2519.07|2517.57|2518.17|2516.67|0
1711646100000|2024-03-28 17:15:00|2518.61|2517.11|2519.05|2517.55|2519.05|2517.55|2518.15|2516.65|0
1711646400000|2024-03-28 17:20:00|2518.61|2517.11|2518.61|2517.11|2519.06|2517.56|2518.16|2516.66|0
1711646700000|2024-03-28 17:25:00|2518.6|2517.1|2518.61|2517.11|2519.05|2517.55|2518.59|2517.09|0
1711647000000|2024-03-28 17:30:00|2518.6|2517.1|2518.6|2517.1|2518.61|2517.11|2518.15|2516.65|0
1711647300000|2024-03-28 17:35:00|2518.59|2517.09|2519.07|2517.57|2519.07|2517.57|2518.14|2516.64|0
1711647600000|2024-03-28 17:40:00|2519.06|2517.56|2518.6|2517.1|2519.07|2517.57|2518.6|2517.1|0
1711647900000|2024-03-28 17:45:00|2519.42|2517.92|2520.31|2518.81|2520.75|2519.25|2519.42|2517.92|0
1711648200000|2024-03-28 17:50:00|2520.32|2518.82|2519.41|2517.91|2520.76|2519.26|2519.41|2517.91|0
1711648500000|2024-03-28 17:55:00|2519.42|2517.92|2519.43|2517.93|2519.65|2518.15|2519|2517.5|0
1711648800000|2024-03-28 18:00:00|2518.62|2517.12|2518.16|2516.66|2518.62|2517.12|2517.7|2516.2|0
1711649100000|2024-03-28 18:05:00|2518.15|2516.65|2519.16|2517.66|2519.16|2517.66|2518.15|2516.65|0
1711649400000|2024-03-28 18:10:00|2519.17|2517.67|2519.16|2517.66|2519.61|2518.11|2519.16|2517.66|0
1711649700000|2024-03-28 18:15:00|2519.9|2518.4|2519.87|2518.37|2519.9|2518.4|2519.43|2517.93|0
1711650000000|2024-03-28 18:20:00|2519.88|2518.38|2519.87|2518.37|2519.89|2518.39|2519.43|2517.93|0
1711650300000|2024-03-28 18:25:00|2519.65|2518.15|2519.88|2518.38|2520.33|2518.83|2519.43|2517.93|0
1711650600000|2024-03-28 18:30:00|2518.92|2517.42|2518.89|2517.39|2519.36|2517.86|2518.45|2516.95|0
1711650900000|2024-03-28 18:35:00|2518.9|2517.4|2519.33|2517.83|2519.33|2517.83|2518.88|2517.38|0
1711651200000|2024-03-28 18:40:00|2519.32|2517.82|2518.42|2516.92|2519.33|2517.83|2518.4|2516.9|0
1711651500000|2024-03-28 18:45:00|2518.41|2516.91|2519.33|2517.83|2519.33|2517.83|2518.41|2516.91|0
1711651800000|2024-03-28 18:50:00|2519.32|2517.82|2520.22|2518.72|2520.22|2518.72|2519.32|2517.82|0
1711652100000|2024-03-28 18:55:00|2520.21|2518.71|2521.63|2520.13|2522.07|2520.57|2520.21|2518.71|0
1711652400000|2024-03-28 19:00:00|2521.64|2520.14|2521.14|2519.64|2522.53|2521.03|2521.14|2519.64|0
1711652700000|2024-03-28 19:05:00|2521.15|2519.65|2522.05|2520.55|2522.05|2520.55|2520.68|2519.18|0
1711653000000|2024-03-28 19:10:00|2522.06|2520.56|2522.01|2520.51|2522.51|2521.01|2521.59|2520.09|0
1711653300000|2024-03-28 19:15:00|2522.02|2520.52|2522.47|2520.97|2522.48|2520.98|2522.01|2520.51|0
1711653600000|2024-03-28 19:20:00|2522.48|2520.98|2522.47|2520.97|2522.48|2520.98|2522.01|2520.51|0
1711653900000|2024-03-28 19:25:00|2522.46|2520.96|2522.93|2521.43|2523.39|2521.89|2522.46|2520.96|0
1711654200000|2024-03-28 19:30:00|2522.94|2521.44|2522.47|2520.97|2523.39|2521.89|2522.01|2520.51|0
1711654500000|2024-03-28 19:35:00|2522.46|2520.96|2521.56|2520.06|2522.47|2520.97|2521.11|2519.61|0
1711654800000|2024-03-28 19:40:00|2521.57|2520.07|2522.44|2520.94|2522.44|2520.94|2521.53|2520.03|0
1711655100000|2024-03-28 19:45:00|2522.45|2520.95|2521.54|2520.04|2522.45|2520.95|2521.53|2520.03|0
1711655400000|2024-03-28 19:50:00|2521.53|2520.03|2521.11|2519.61|2522.01|2520.51|2520.63|2519.13|0
1711655700000|2024-03-28 19:55:00|2521.12|2519.62|2521|2519.5|2522.47|2520.97|2520.66|2519.16|0
1711656000000|2024-03-28 20:00:00|2521.01|2519.51|2521|2519.5|2521.47|2519.97|2520.52|2519.02|0
1711656300000|2024-03-28 20:05:00|2520.99|2519.49|2521.02|2519.52|2521.45|2519.95|2520.99|2519.49|0
1711656600000|2024-03-28 20:10:00|2521.03|2519.53|2520.58|2519.08|2521.03|2519.53|2520.58|2519.08|0
1711656900000|2024-03-28 20:15:00|2520.59|2519.09|2520.15|2518.65|2521.03|2519.53|2520.14|2518.64|0
1711657200000|2024-03-28 20:20:00|2520.14|2518.64|2520.14|2518.64|2520.59|2519.09|2519.71|2518.21|0
1711657500000|2024-03-28 20:25:00|2520.15|2518.65|2520.38|2518.88|2520.6|2519.1|2520.14|2518.64|0
1711657800000|2024-03-28 20:30:00|2520.16|2518.66|2520.59|2519.09|2520.6|2519.1|2520.16|2518.66|0
1711658100000|2024-03-28 20:35:00|2520.58|2519.08|2520.56|2519.06|2520.59|2519.09|2520.35|2518.85|0
1711658400000|2024-03-28 20:40:00|2520.57|2519.07|2520.58|2519.08|2520.58|2519.08|2520.56|2519.06|0
1711658700000|2024-03-28 20:45:00|2520.57|2519.07|2520.57|2519.07|2520.58|2519.08|2520.57|2519.07|0
1711659000000|2024-03-28 20:50:00|2520.58|2519.08|2521.01|2519.51|2521.01|2519.51|2520.57|2519.07|0
1711659300000|2024-03-28 20:55:00|2521|2519.5|2520.57|2519.07|2521.23|2519.73|2520.57|2519.07|0
1711659600000|2024-03-28 21:00:00|2520.79|2519.29|2521.29|2519.79|2521.29|2519.79|2520.79|2519.29|0
1711922400000|2024-03-31 22:00:00|2528.05|2526.55|2530.67|2529.17|2531.03|2529.53|2527.59|2526.09|0
1711922700000|2024-03-31 22:05:00|2530.76|2529.26|2530.99|2529.49|2531.35|2529.85|2530.45|2528.95|0
1711923000000|2024-03-31 22:10:00|2531.03|2529.53|2530.99|2529.49|2531.21|2529.71|2530.45|2528.95|0
1711923300000|2024-03-31 22:15:00|2531.08|2529.58|2530.22|2528.72|2531.08|2529.58|2530|2528.5|0
1711923600000|2024-03-31 22:20:00|2530.31|2528.81|2530.76|2529.26|2530.76|2529.26|2530.13|2528.63|0
1711923900000|2024-03-31 22:25:00|2530.67|2529.17|2530.45|2528.95|2530.67|2529.17|2530.31|2528.81|0
1711924200000|2024-03-31 22:30:00|2530.54|2529.04|2530.45|2528.95|2530.76|2529.26|2530.45|2528.95|0
1711924500000|2024-03-31 22:35:00|2530.54|2529.04|2530.67|2529.17|2530.85|2529.35|2530.45|2528.95|0
1711924800000|2024-03-31 22:40:00|2530.58|2529.08|2530.85|2529.35|2530.85|2529.35|2530.45|2528.95|0
1711925100000|2024-03-31 22:45:00|2530.81|2529.31|2530.99|2529.49|2530.99|2529.49|2530.76|2529.26|0
1711925400000|2024-03-31 22:50:00|2530.98|2529.48|2531.08|2529.58|2531.08|2529.58|2530.85|2529.35|0
1711925700000|2024-03-31 22:55:00|2531.03|2529.53|2531.3|2529.8|2531.3|2529.8|2530.99|2529.49|0
1711926000000|2024-03-31 23:00:00|2531.26|2529.76|2531.29|2529.79|2531.52|2530.02|2531.2|2529.7|0
1711926300000|2024-03-31 23:05:00|2531.3|2529.8|2531.83|2530.33|2531.92|2530.42|2531.3|2529.8|0
1711926600000|2024-03-31 23:10:00|2531.79|2530.29|2531.61|2530.11|2531.83|2530.33|2531.61|2530.11|0
1711926900000|2024-03-31 23:15:00|2531.65|2530.15|2531.83|2530.33|2531.83|2530.33|2531.52|2530.02|0
1711927200000|2024-03-31 23:20:00|2531.79|2530.29|2532.06|2530.56|2532.15|2530.65|2531.7|2530.2|0
1711927500000|2024-03-31 23:25:00|2532.15|2530.65|2532.7|2531.2|2532.92|2531.42|2532.06|2530.56|0
1711927800000|2024-03-31 23:30:00|2532.65|2531.15|2533.01|2531.51|2533.01|2531.51|2532.56|2531.06|0
1711928100000|2024-03-31 23:35:00|2532.97|2531.47|2533.96|2532.46|2534.18|2532.68|2532.92|2531.42|0
1711928400000|2024-03-31 23:40:00|2533.87|2532.37|2534.18|2532.68|2534.36|2532.86|2533.87|2532.37|0
1711928700000|2024-03-31 23:45:00|2534.14|2532.64|2533.87|2532.37|2534.32|2532.82|2533.78|2532.28|0
1711929000000|2024-03-31 23:50:00|2533.82|2532.32|2533.64|2532.14|2533.87|2532.37|2533.42|2531.92|0
1711929300000|2024-03-31 23:55:00|2533.65|2532.15|2533.91|2532.41|2534.09|2532.59|2533.55|2532.05|0
1711929600000|2024-04-01 00:00:00|2533.87|2532.37|2533.55|2532.05|2533.96|2532.46|2533.42|2531.92|0
1711929900000|2024-04-01 00:05:00|2533.42|2531.92|2533.01|2531.51|2533.55|2532.05|2533.01|2531.51|0
1711930200000|2024-04-01 00:10:00|2533.06|2531.56|2532.07|2530.57|2533.1|2531.6|2531.93|2530.43|0
1711930500000|2024-04-01 00:15:00|2532.16|2530.66|2531.93|2530.43|2532.25|2530.75|2531.71|2530.21|0
1711930800000|2024-04-01 00:20:00|2531.89|2530.39|2532.04|2530.54|2532.16|2530.66|2531.84|2530.34|0
1711931100000|2024-04-01 00:25:00|2532.08|2530.58|2532.22|2530.72|2532.44|2530.94|2532.08|2530.58|0
1711931400000|2024-04-01 00:30:00|2532.35|2530.85|2532.35|2530.85|2532.44|2530.94|2532.22|2530.72|0
1711931700000|2024-04-01 00:35:00|2532.4|2530.9|2532.35|2530.85|2532.4|2530.9|2532.04|2530.54|0
1711932000000|2024-04-01 00:40:00|2532.4|2530.9|2532.67|2531.17|2532.89|2531.39|2532.4|2530.9|0
1711932300000|2024-04-01 00:45:00|2532.71|2531.21|2532.67|2531.17|2532.89|2531.39|2532.53|2531.03|0
1711932600000|2024-04-01 00:50:00|2532.76|2531.26|2532.67|2531.17|2532.89|2531.39|2532.67|2531.17|0
1711932900000|2024-04-01 00:55:00|2532.71|2531.21|2532.44|2530.94|2532.76|2531.26|2532.35|2530.85|0
1711933200000|2024-04-01 01:00:00|2532.4|2530.9|2532.44|2530.94|2532.44|2530.94|2532.22|2530.72|0
1711933500000|2024-04-01 01:05:00|2532.49|2530.99|2532.53|2531.03|2532.67|2531.17|2532.44|2530.94|0
1711933800000|2024-04-01 01:10:00|2532.49|2530.99|2532.67|2531.17|2532.8|2531.3|2532.44|2530.94|0
1711934100000|2024-04-01 01:15:00|2532.62|2531.12|2532.44|2530.94|2532.67|2531.17|2532.44|2530.94|0
1711934400000|2024-04-01 01:20:00|2532.4|2530.9|2532.67|2531.17|2532.67|2531.17|2532.35|2530.85|0
1711934700000|2024-04-01 01:25:00|2532.71|2531.21|2532.4|2530.9|2532.76|2531.26|2532.22|2530.72|0
1711935000000|2024-04-01 01:30:00|2532.44|2530.94|2532.22|2530.72|2532.67|2531.17|2532.13|2530.63|0
1711935300000|2024-04-01 01:35:00|2532.35|2530.85|2531.9|2530.4|2532.35|2530.85|2531.68|2530.18|0
1711935600000|2024-04-01 01:40:00|2531.91|2530.41|2531.68|2530.18|2532.04|2530.54|2531.59|2530.09|0
1711935900000|2024-04-01 01:45:00|2531.81|2530.31|2531.9|2530.4|2532.04|2530.54|2531.59|2530.09|0
1711936200000|2024-04-01 01:50:00|2531.81|2530.31|2531.81|2530.31|2532.04|2530.54|2531.63|2530.13|0
1711936500000|2024-04-01 01:55:00|2531.68|2530.18|2531.67|2530.17|2531.81|2530.31|2531.58|2530.08|0
1711936800000|2024-04-01 02:00:00|2531.62|2530.12|2531.35|2529.85|2531.67|2530.17|2531.35|2529.85|0
1711937100000|2024-04-01 02:05:00|2531.4|2529.9|2532.01|2530.51|2532.01|2530.51|2531.26|2529.76|0
1711937400000|2024-04-01 02:10:00|2532.02|2530.52|2532.1|2530.6|2532.1|2530.6|2531.92|2530.42|0
1711937700000|2024-04-01 02:15:00|2532.01|2530.51|2531.7|2530.2|2532.1|2530.6|2531.7|2530.2|0
1711938000000|2024-04-01 02:20:00|2531.74|2530.24|2531.79|2530.29|2531.92|2530.42|2531.7|2530.2|0
1711938300000|2024-04-01 02:25:00|2531.7|2530.2|2531.92|2530.42|2532.01|2530.51|2531.61|2530.11|0
1711938600000|2024-04-01 02:30:00|2531.83|2530.33|2531.7|2530.2|2531.92|2530.42|2531.61|2530.11|0
1711938900000|2024-04-01 02:35:00|2531.65|2530.15|2531.47|2529.97|2531.7|2530.2|2531.38|2529.88|0
1711939200000|2024-04-01 02:40:00|2531.43|2529.93|2531.61|2530.11|2531.61|2530.11|2531.38|2529.88|0
1711939500000|2024-04-01 02:45:00|2531.52|2530.02|2531.79|2530.29|2531.83|2530.33|2531.47|2529.97|0
1711939800000|2024-04-01 02:50:00|2531.83|2530.33|2531.79|2530.29|2532.01|2530.51|2531.79|2530.29|0
1711940100000|2024-04-01 02:55:00|2531.92|2530.42|2531.92|2530.42|2531.92|2530.42|2531.79|2530.29|0
1711940400000|2024-04-01 03:00:00|2531.83|2530.33|2531.92|2530.42|2532.01|2530.51|2531.79|2530.29|0
1711940700000|2024-04-01 03:05:00|2531.97|2530.47|2531.61|2530.11|2531.97|2530.47|2531.47|2529.97|0
1711941000000|2024-04-01 03:10:00|2531.65|2530.15|2531.61|2530.11|2531.79|2530.29|2531.61|2530.11|0
1711941300000|2024-04-01 03:15:00|2531.6|2530.1|2531.47|2529.97|2531.61|2530.11|2531.38|2529.88|0
1711941600000|2024-04-01 03:20:00|2531.52|2530.02|2531.61|2530.11|2531.7|2530.2|2531.47|2529.97|0
1711941900000|2024-04-01 03:25:00|2531.65|2530.15|2531.7|2530.2|2531.7|2530.2|2531.47|2529.97|0
1711942200000|2024-04-01 03:30:00|2531.74|2530.24|2531.92|2530.42|2532.01|2530.51|2531.61|2530.11|0
1711942500000|2024-04-01 03:35:00|2531.79|2530.29|2531.92|2530.42|2531.92|2530.42|2531.7|2530.2|0
1711942800000|2024-04-01 03:40:00|2531.97|2530.47|2532.1|2530.6|2532.33|2530.83|2531.92|2530.42|0
1711943100000|2024-04-01 03:45:00|2532.11|2530.61|2532.33|2530.83|2532.33|2530.83|2532.1|2530.6|0
1711943400000|2024-04-01 03:50:00|2532.37|2530.87|2532.9|2531.4|2532.94|2531.44|2532.33|2530.83|0
1711943700000|2024-04-01 03:55:00|2532.94|2531.44|2533.08|2531.58|2533.08|2531.58|2532.76|2531.26|0
1711944000000|2024-04-01 04:00:00|2533.12|2531.62|2533.21|2531.71|2533.3|2531.8|2533.08|2531.58|0
1711944300000|2024-04-01 04:05:00|2533.22|2531.72|2533.08|2531.58|2533.3|2531.8|2532.99|2531.49|0
1711944600000|2024-04-01 04:10:00|2533.03|2531.53|2533.07|2531.57|2533.08|2531.58|2532.98|2531.48|0
1711944900000|2024-04-01 04:15:00|2533.11|2531.61|2533.07|2531.57|2533.29|2531.79|2533.02|2531.52|0
1711945200000|2024-04-01 04:20:00|2532.98|2531.48|2532.98|2531.48|2533.07|2531.57|2532.93|2531.43|0
1711945500000|2024-04-01 04:25:00|2533.07|2531.57|2533.2|2531.7|2533.25|2531.75|2532.98|2531.48|0
1711945800000|2024-04-01 04:30:00|2533.21|2531.71|2533.2|2531.7|2533.29|2531.79|2533.07|2531.57|0
1711946100000|2024-04-01 04:35:00|2533.11|2531.61|2533.06|2531.56|2533.2|2531.7|2532.92|2531.42|0
1711946400000|2024-04-01 04:40:00|2533.19|2531.69|2533.19|2531.69|2533.19|2531.69|2533.06|2531.56|0
1711946700000|2024-04-01 04:45:00|2533.2|2531.7|2533.38|2531.88|2533.46|2531.96|2533.2|2531.7|0
1711947000000|2024-04-01 04:50:00|2533.37|2531.87|2533.28|2531.78|2533.46|2531.96|2533.28|2531.78|0
1711947300000|2024-04-01 04:55:00|2533.29|2531.79|2533.53|2532.03|2533.53|2532.03|2533.28|2531.78|0
1711947600000|2024-04-01 05:00:00|2533.4|2531.9|2533.21|2531.71|2533.48|2531.98|2533.21|2531.71|0
1711947900000|2024-04-01 05:05:00|2533.22|2531.72|2533.35|2531.85|2533.4|2531.9|2533.22|2531.72|0
1711948200000|2024-04-01 05:10:00|2533.3|2531.8|2533.21|2531.71|2533.62|2532.12|2533.21|2531.71|0
1711948500000|2024-04-01 05:15:00|2533.12|2531.62|2532.99|2531.49|2533.12|2531.62|2532.9|2531.4|0
1711948800000|2024-04-01 05:20:00|2533.03|2531.53|2533.29|2531.79|2533.29|2531.79|2532.99|2531.49|0
1711949100000|2024-04-01 05:25:00|2533.07|2531.57|2532.85|2531.35|2533.07|2531.57|2532.76|2531.26|0
1711949400000|2024-04-01 05:30:00|2532.76|2531.26|2532.44|2530.94|2532.76|2531.26|2532.31|2530.81|0
1711949700000|2024-04-01 05:35:00|2532.4|2530.9|2532.44|2530.94|2532.53|2531.03|2532.31|2530.81|0
1711950000000|2024-04-01 05:40:00|2532.4|2530.9|2532.22|2530.72|2532.44|2530.94|2532.22|2530.72|0
1711950300000|2024-04-01 05:45:00|2532.26|2530.76|2532.44|2530.94|2532.53|2531.03|2532.22|2530.72|0
1711950600000|2024-04-01 05:50:00|2532.4|2530.9|2532.44|2530.94|2532.53|2531.03|2532.31|2530.81|0
1711950900000|2024-04-01 05:55:00|2532.31|2530.81|2532.13|2530.63|2532.31|2530.81|2531.99|2530.49|0
1711951200000|2024-04-01 06:00:00|2532.04|2530.54|2532.13|2530.63|2532.44|2530.94|2531.99|2530.49|0
1711951500000|2024-04-01 06:05:00|2532.17|2530.67|2532.67|2531.17|2532.85|2531.35|2532.17|2530.67|0
1711951800000|2024-04-01 06:10:00|2532.53|2531.03|2532.53|2531.03|2532.76|2531.26|2532.44|2530.94|0
1711952100000|2024-04-01 06:15:00|2532.49|2530.99|2532.31|2530.81|2532.53|2531.03|2532.26|2530.76|0
1711952400000|2024-04-01 06:20:00|2532.4|2530.9|2532.67|2531.17|2532.67|2531.17|2532.22|2530.72|0
1711952700000|2024-04-01 06:25:00|2532.58|2531.08|2532.53|2531.03|2532.67|2531.17|2532.22|2530.72|0
1711953000000|2024-04-01 06:30:00|2532.54|2531.04|2532.67|2531.17|2532.85|2531.35|2532.53|2531.03|0
1711953300000|2024-04-01 06:35:00|2532.58|2531.08|2532.44|2530.94|2532.67|2531.17|2532.44|2530.94|0
1711953600000|2024-04-01 06:40:00|2532.45|2530.95|2532.31|2530.81|2532.49|2530.99|2532.17|2530.67|0
1711953900000|2024-04-01 06:45:00|2532.22|2530.72|2532.13|2530.63|2532.31|2530.81|2532.13|2530.63|0
1711954200000|2024-04-01 06:50:00|2532.04|2530.54|2532.22|2530.72|2532.4|2530.9|2531.95|2530.45|0
1711954500000|2024-04-01 06:55:00|2532.26|2530.76|2532.23|2530.73|2532.46|2530.96|2532.13|2530.63|0
1711954800000|2024-04-01 07:00:00|2532.24|2530.74|2532.63|2531.13|2532.9|2531.4|2532.24|2530.74|0
1711955100000|2024-04-01 07:05:00|2532.59|2531.09|2532.77|2531.27|2532.77|2531.27|2532.45|2530.95|0
1711955400000|2024-04-01 07:10:00|2532.81|2531.31|2533.47|2531.97|2533.52|2532.02|2532.77|2531.27|0
1711955700000|2024-04-01 07:15:00|2533.34|2531.84|2533.34|2531.84|2533.56|2532.06|2533.25|2531.75|0
1711956000000|2024-04-01 07:20:00|2533.47|2531.97|2533.39|2531.89|2533.56|2532.06|2533.25|2531.75|0
1711956300000|2024-04-01 07:25:00|2533.47|2531.97|2533.47|2531.97|2533.66|2532.16|2533.34|2531.84|0
1711956600000|2024-04-01 07:30:00|2533.48|2531.98|2533.34|2531.84|2533.66|2532.16|2533.29|2531.79|0
1711956900000|2024-04-01 07:35:00|2533.25|2531.75|2533.25|2531.75|2533.34|2531.84|2533.02|2531.52|0
1711957200000|2024-04-01 07:40:00|2533.12|2531.62|2533.2|2531.7|2533.25|2531.75|2533.02|2531.52|0
1711957500000|2024-04-01 07:45:00|2533.12|2531.62|2533.01|2531.51|2533.33|2531.83|2533.01|2531.51|0
1711957800000|2024-04-01 07:50:00|2533.02|2531.52|2533.24|2531.74|2533.55|2532.05|2533.01|2531.51|0
1711958100000|2024-04-01 07:55:00|2533.28|2531.78|2533.49|2531.99|2533.49|2531.99|2533.24|2531.74|0
1711958400000|2024-04-01 08:00:00|2533.41|2531.91|2532.73|2531.23|2533.49|2531.99|2532.64|2531.14|0
1711958700000|2024-04-01 08:05:00|2532.68|2531.18|2532.1|2530.6|2532.73|2531.23|2532.1|2530.6|0
1711959000000|2024-04-01 08:10:00|2532.01|2530.51|2532.19|2530.69|2532.28|2530.78|2531.65|2530.15|0
1711959300000|2024-04-01 08:15:00|2532.1|2530.6|2532.19|2530.69|2532.28|2530.78|2531.96|2530.46|0
1711959600000|2024-04-01 08:20:00|2532.28|2530.78|2532.64|2531.14|2532.73|2531.23|2532.28|2530.78|0
1711959900000|2024-04-01 08:25:00|2532.73|2531.23|2532.73|2531.23|2532.95|2531.45|2532.64|2531.14|0
1711960200000|2024-04-01 08:30:00|2532.82|2531.32|2532.72|2531.22|2533.04|2531.54|2532.63|2531.13|0
1711960500000|2024-04-01 08:35:00|2532.67|2531.17|2532.85|2531.35|2532.94|2531.44|2532.63|2531.13|0
1711960800000|2024-04-01 08:40:00|2532.81|2531.31|2532.76|2531.26|2532.85|2531.35|2532.63|2531.13|0
1711961100000|2024-04-01 08:45:00|2532.72|2531.22|2532.63|2531.13|2532.81|2531.31|2532.63|2531.13|0
1711961400000|2024-04-01 08:50:00|2532.72|2531.22|2533.03|2531.53|2533.03|2531.53|2532.72|2531.22|0
1711961700000|2024-04-01 08:55:00|2533.04|2531.54|2533.13|2531.63|2533.13|2531.63|2532.94|2531.44|0
1711962000000|2024-04-01 09:00:00|2533.21|2531.71|2533.08|2531.58|2533.26|2531.76|2533.03|2531.53|0
1711962300000|2024-04-01 09:05:00|2533.03|2531.53|2532.94|2531.44|2533.13|2531.63|2532.72|2531.22|0
1711962600000|2024-04-01 09:10:00|2532.95|2531.45|2532.4|2530.9|2533.03|2531.53|2532.4|2530.9|0
1711962900000|2024-04-01 09:15:00|2532.36|2530.86|2532.4|2530.9|2532.54|2531.04|2532.27|2530.77|0
1711963200000|2024-04-01 09:20:00|2532.36|2530.86|2532.13|2530.63|2532.4|2530.9|2532.09|2530.59|0
1711963500000|2024-04-01 09:25:00|2532.09|2530.59|2532.26|2530.76|2532.39|2530.89|2532.09|2530.59|0
1711963800000|2024-04-01 09:30:00|2532.35|2530.85|2532.17|2530.67|2532.39|2530.89|2531.94|2530.44|0
1711964100000|2024-04-01 09:35:00|2532.08|2530.58|2531.94|2530.44|2532.17|2530.67|2531.85|2530.35|0
1711964400000|2024-04-01 09:40:00|2531.9|2530.4|2532.26|2530.76|2532.26|2530.76|2531.9|2530.4|0
1711964700000|2024-04-01 09:45:00|2532.21|2530.71|2532.17|2530.67|2532.26|2530.76|2532.17|2530.67|0
1711965000000|2024-04-01 09:50:00|2532.12|2530.62|2532.44|2530.94|2532.53|2531.03|2532.08|2530.58|0
1711965300000|2024-04-01 09:55:00|2532.48|2530.98|2532.39|2530.89|2532.62|2531.12|2532.26|2530.76|0
1711965600000|2024-04-01 10:00:00|2532.4|2530.9|2532.62|2531.12|2532.62|2531.12|2532.39|2530.89|0
1711965900000|2024-04-01 10:05:00|2532.53|2531.03|2532.48|2530.98|2532.71|2531.21|2532.48|2530.98|0
1711966200000|2024-04-01 10:10:00|2532.44|2530.94|2532.48|2530.98|2532.62|2531.12|2532.26|2530.76|0
1711966500000|2024-04-01 10:15:00|2532.49|2530.99|2532.75|2531.25|2532.8|2531.3|2532.49|2530.99|0
1711966800000|2024-04-01 10:20:00|2532.71|2531.21|2532.93|2531.43|2533.02|2531.52|2532.71|2531.21|0
1711967100000|2024-04-01 10:25:00|2532.94|2531.44|2533.02|2531.52|2533.02|2531.52|2532.93|2531.43|0
1711967400000|2024-04-01 10:30:00|2533.03|2531.53|2533.02|2531.52|2533.12|2531.62|2532.84|2531.34|0
1711967700000|2024-04-01 10:35:00|2533.03|2531.53|2533.02|2531.52|2533.25|2531.75|2532.98|2531.48|0
1711968000000|2024-04-01 10:40:00|2533.03|2531.53|2533.02|2531.52|2533.12|2531.62|2532.93|2531.43|0
1711968300000|2024-04-01 10:45:00|2532.98|2531.48|2532.8|2531.3|2533.02|2531.52|2532.8|2531.3|0
1711968600000|2024-04-01 10:50:00|2532.84|2531.34|2532.93|2531.43|2533.02|2531.52|2532.62|2531.12|0
1711968900000|2024-04-01 10:55:00|2532.94|2531.44|2533.02|2531.52|2533.12|2531.62|2532.93|2531.43|0
1711969200000|2024-04-01 11:00:00|2532.93|2531.43|2531.85|2530.35|2532.93|2531.43|2531.85|2530.35|0
1711969500000|2024-04-01 11:05:00|2531.86|2530.36|2532.12|2530.62|2532.17|2530.67|2531.76|2530.26|0
1711969800000|2024-04-01 11:10:00|2532.13|2530.63|2531.94|2530.44|2532.17|2530.67|2531.85|2530.35|0
1711970100000|2024-04-01 11:15:00|2531.95|2530.45|2531.09|2529.59|2532.08|2530.58|2531.09|2529.59|0
1711970400000|2024-04-01 11:20:00|2531.13|2529.63|2530.85|2529.35|2531.22|2529.72|2530.76|2529.26|0
1711970700000|2024-04-01 11:25:00|2530.81|2529.31|2530.54|2529.04|2530.81|2529.31|2530.18|2528.68|0
1711971000000|2024-04-01 11:30:00|2530.45|2528.95|2530.12|2528.62|2530.45|2528.95|2529.81|2528.31|0
1711971300000|2024-04-01 11:35:00|2530.08|2528.58|2530.75|2529.25|2530.75|2529.25|2529.99|2528.49|0
1711971600000|2024-04-01 11:40:00|2530.76|2529.26|2530.75|2529.25|2530.84|2529.34|2530.53|2529.03|0
1711971900000|2024-04-01 11:45:00|2530.71|2529.21|2530.75|2529.25|2530.8|2529.3|2530.44|2528.94|0
1711972200000|2024-04-01 11:50:00|2530.71|2529.21|2530.66|2529.16|2530.75|2529.25|2530.21|2528.71|0
1711972500000|2024-04-01 11:55:00|2530.67|2529.17|2530.53|2529.03|2530.75|2529.25|2530.44|2528.94|0
1711972800000|2024-04-01 12:00:00|2530.44|2528.94|2530.35|2528.85|2530.66|2529.16|2530.35|2528.85|0
1711973100000|2024-04-01 12:05:00|2530.34|2528.84|2527.61|2526.11|2530.34|2528.84|2527.08|2525.58|0
1711973400000|2024-04-01 12:10:00|2527.7|2526.2|2527.62|2526.12|2527.92|2526.42|2527.07|2525.57|0
1711973700000|2024-04-01 12:15:00|2527.61|2526.11|2527.3|2525.8|2527.61|2526.11|2526.76|2525.26|0
1711974000000|2024-04-01 12:20:00|2527.26|2525.76|2526.54|2525.04|2527.3|2525.8|2526|2524.5|0
1711974300000|2024-04-01 12:25:00|2526.49|2524.99|2526.76|2525.26|2527.08|2525.58|2526.4|2524.9|0
1711974600000|2024-04-01 12:30:00|2526.72|2525.22|2525.68|2524.18|2526.72|2525.22|2525.14|2523.64|0
1711974900000|2024-04-01 12:35:00|2525.82|2524.32|2526.13|2524.63|2526.49|2524.99|2525.82|2524.32|0
1711975200000|2024-04-01 12:40:00|2526.18|2524.68|2527.14|2525.64|2527.38|2525.88|2526.13|2524.63|0
1711975500000|2024-04-01 12:45:00|2527.27|2525.77|2527.36|2525.86|2527.72|2526.22|2527.27|2525.77|0
1711975800000|2024-04-01 12:50:00|2527.32|2525.82|2527.59|2526.09|2527.68|2526.18|2527.14|2525.64|0
1711976100000|2024-04-01 12:55:00|2527.63|2526.13|2527.14|2525.64|2527.63|2526.13|2526.73|2525.23|0
1711976400000|2024-04-01 13:00:00|2527.27|2525.77|2526.42|2524.92|2527.32|2525.82|2526.24|2524.74|0
1711976700000|2024-04-01 13:05:00|2526.46|2524.96|2526.73|2525.23|2526.91|2525.41|2526.42|2524.92|0
1711977000000|2024-04-01 13:10:00|2526.82|2525.32|2525.63|2524.13|2526.82|2525.32|2525.59|2524.09|0
1711977300000|2024-04-01 13:15:00|2525.54|2524.04|2524.6|2523.1|2525.72|2524.22|2524.29|2522.79|0
1711977600000|2024-04-01 13:20:00|2524.69|2523.19|2524.96|2523.46|2525.05|2523.55|2524.1|2522.6|0
1711977900000|2024-04-01 13:25:00|2524.95|2523.45|2525.5|2524|2526|2524.5|2524.6|2523.1|0
1711978200000|2024-04-01 13:30:00|2526.32|2524.82|2527.18|2525.68|2527.59|2526.09|2524.8|2523.3|0
1711978500000|2024-04-01 13:35:00|2527.19|2525.69|2528.04|2526.54|2528.36|2526.86|2526.19|2524.69|0
1711978800000|2024-04-01 13:40:00|2528.13|2526.63|2528.04|2526.54|2528.67|2527.17|2527.68|2526.18|0
1711979100000|2024-04-01 13:45:00|2527.25|2525.75|2526.39|2524.89|2527.96|2526.46|2525.71|2524.21|0
1711979400000|2024-04-01 13:50:00|2526.48|2524.98|2526.57|2525.07|2526.79|2525.29|2526.03|2524.53|0
1711979700000|2024-04-01 13:55:00|2526.61|2525.11|2526.7|2525.2|2527.33|2525.83|2526.48|2524.98|0
1711980000000|2024-04-01 14:00:00|2527.45|2525.95|2523.72|2522.22|2527.91|2526.41|2523.4|2521.9|0
1711980300000|2024-04-01 14:05:00|2523.85|2522.35|2526.1|2524.6|2526.42|2524.92|2523.72|2522.22|0
1711980600000|2024-04-01 14:10:00|2525.97|2524.47|2526.64|2525.14|2526.96|2525.46|2525.88|2524.38|0
1711980900000|2024-04-01 14:15:00|2525.92|2524.42|2521.85|2520.35|2525.96|2524.46|2521.49|2519.99|0
1711981200000|2024-04-01 14:20:00|2521.86|2520.36|2522.89|2521.39|2523.11|2521.61|2521.31|2519.81|0
1711981500000|2024-04-01 14:25:00|2522.8|2521.3|2521.86|2520.36|2523.02|2521.52|2521.76|2520.26|0
1711981800000|2024-04-01 14:30:00|2521.94|2520.44|2521.31|2519.81|2522.39|2520.89|2520.32|2518.82|0
1711982100000|2024-04-01 14:35:00|2521.18|2519.68|2519.05|2517.55|2521.4|2519.9|2517.97|2516.47|0
1711982400000|2024-04-01 14:40:00|2518.92|2517.42|2520|2518.5|2520.31|2518.81|2518.51|2517.01|0
1711982700000|2024-04-01 14:45:00|2519.99|2518.49|2519.68|2518.18|2520|2518.5|2519.05|2517.55|0
1711983000000|2024-04-01 14:50:00|2519.59|2518.09|2518.51|2517.01|2519.59|2518.09|2518.11|2516.61|0
1711983300000|2024-04-01 14:55:00|2518.47|2516.97|2518.83|2517.33|2519.28|2517.78|2518.06|2516.56|0
1711983600000|2024-04-01 15:00:00|2518.92|2517.42|2518.71|2517.21|2519.05|2517.55|2517.97|2516.47|0
1711983900000|2024-04-01 15:05:00|2518.8|2517.3|2518.02|2516.52|2519.24|2517.74|2517.63|2516.13|0
1711984200000|2024-04-01 15:10:00|2517.93|2516.43|2517.16|2515.66|2518.16|2516.66|2516.76|2515.26|0
1711984500000|2024-04-01 15:15:00|2517.15|2515.65|2515.6|2514.1|2517.16|2515.66|2514.96|2513.46|0
1711984800000|2024-04-01 15:20:00|2515.51|2514.01|2516.59|2515.09|2517.38|2515.88|2514.51|2513.01|0
1711985100000|2024-04-01 15:25:00|2516.72|2515.22|2517.61|2516.11|2517.79|2516.29|2516.49|2514.99|0
1711985400000|2024-04-01 15:30:00|2517.6|2516.1|2516.43|2514.93|2517.74|2516.24|2516.43|2514.93|0
1711985700000|2024-04-01 15:35:00|2516.44|2514.94|2515.89|2514.39|2517.61|2516.11|2515.89|2514.39|0
1711986000000|2024-04-01 15:40:00|2515.9|2514.4|2516.67|2515.17|2516.71|2515.21|2515.58|2514.08|0
1711986300000|2024-04-01 15:45:00|2516.76|2515.26|2516.89|2515.39|2516.98|2515.48|2515.27|2513.77|0
1711986600000|2024-04-01 15:50:00|2516.81|2515.31|2514.09|2512.59|2516.98|2515.48|2513.64|2512.14|0
1711986900000|2024-04-01 15:55:00|2514.12|2512.62|2513.46|2511.96|2514.76|2513.26|2513.37|2511.87|0
1711987200000|2024-04-01 16:00:00|2513.59|2512.09|2515.59|2514.09|2515.59|2514.09|2512.96|2511.46|0
1711987500000|2024-04-01 16:05:00|2515.58|2514.08|2516.22|2514.72|2516.76|2515.26|2515.36|2513.86|0
1711987800000|2024-04-01 16:10:00|2516.13|2514.63|2516.53|2515.03|2516.76|2515.26|2515.72|2514.22|0
1711988100000|2024-04-01 16:15:00|2516.54|2515.04|2516.53|2515.03|2517.17|2515.67|2516.44|2514.94|0
1711988400000|2024-04-01 16:20:00|2516.54|2515.04|2516.63|2515.13|2516.98|2515.48|2515.99|2514.49|0
1711988700000|2024-04-01 16:25:00|2516.71|2515.21|2517.39|2515.89|2517.62|2516.12|2516.53|2515.03|0
1711989000000|2024-04-01 16:30:00|2517.44|2515.94|2517.93|2516.43|2518.16|2516.66|2517.44|2515.94|0
1711989300000|2024-04-01 16:35:00|2517.89|2516.39|2517.84|2516.34|2518.25|2516.75|2517.3|2515.8|0
1711989600000|2024-04-01 16:40:00|2517.8|2516.3|2518.12|2516.62|2518.3|2516.8|2517.8|2516.3|0
1711989900000|2024-04-01 16:45:00|2518.21|2516.71|2517.89|2516.39|2518.3|2516.8|2517.35|2515.85|0
1711990200000|2024-04-01 16:50:00|2517.8|2516.3|2517.67|2516.17|2518.3|2516.8|2517.58|2516.08|0
1711990500000|2024-04-01 16:55:00|2517.66|2516.16|2517.04|2515.54|2517.67|2516.17|2516.94|2515.44|0
1711990800000|2024-04-01 17:00:00|2517.03|2515.53|2516.4|2514.9|2517.04|2515.54|2516.18|2514.68|0
1711991100000|2024-04-01 17:05:00|2516.41|2514.91|2516.09|2514.59|2516.81|2515.31|2515.55|2514.05|0
1711991400000|2024-04-01 17:10:00|2515.95|2514.45|2516.09|2514.59|2516.49|2514.99|2515.55|2514.05|0
1711991700000|2024-04-01 17:15:00|2515.95|2514.45|2515.01|2513.51|2516.27|2514.77|2515.01|2513.51|0
1711992000000|2024-04-01 17:20:00|2515.1|2513.6|2513.39|2511.89|2515.1|2513.6|2513.39|2511.89|0
1711992300000|2024-04-01 17:25:00|2513.38|2511.88|2516.09|2514.59|2516.18|2514.68|2513.3|2511.8|0
1711992600000|2024-04-01 17:30:00|2516|2514.5|2515.23|2513.73|2516.31|2514.81|2515.14|2513.64|0
1711992900000|2024-04-01 17:35:00|2515.14|2513.64|2515.64|2514.14|2516.45|2514.95|2515.14|2513.64|0
1711993200000|2024-04-01 17:40:00|2515.77|2514.27|2516.94|2515.44|2517.17|2515.67|2515.55|2514.05|0
1711993500000|2024-04-01 17:45:00|2516.95|2515.45|2516.54|2515.04|2517.04|2515.54|2516.18|2514.68|0
1711993800000|2024-04-01 17:50:00|2516.63|2515.13|2517.4|2515.9|2517.4|2515.9|2515.23|2513.73|0
1711994100000|2024-04-01 17:55:00|2517.44|2515.94|2519.23|2517.73|2519.34|2517.84|2517.44|2515.94|0
1711994400000|2024-04-01 18:00:00|2519.14|2517.64|2519.55|2518.05|2519.59|2518.09|2518.92|2517.42|0
1711994700000|2024-04-01 18:05:00|2519.54|2518.04|2519.24|2517.74|2519.54|2518.04|2518.93|2517.43|0
1711995000000|2024-04-01 18:10:00|2519.15|2517.65|2518.61|2517.11|2519.33|2517.83|2518.16|2516.66|0
1711995300000|2024-04-01 18:15:00|2518.48|2516.98|2519.78|2518.28|2519.78|2518.28|2518.48|2516.98|0
1711995600000|2024-04-01 18:20:00|2519.65|2518.15|2520.43|2518.93|2520.52|2519.02|2519.33|2517.83|0
1711995900000|2024-04-01 18:25:00|2520.39|2518.89|2519.89|2518.39|2520.66|2519.16|2519.67|2518.17|0
1711996200000|2024-04-01 18:30:00|2519.8|2518.3|2520.45|2518.95|2520.54|2519.04|2519.8|2518.3|0
1711996500000|2024-04-01 18:35:00|2520.36|2518.86|2520.72|2519.22|2520.85|2519.35|2520.14|2518.64|0
1711996800000|2024-04-01 18:40:00|2520.85|2519.35|2520.64|2519.14|2521.04|2519.54|2520.19|2518.69|0
1711997100000|2024-04-01 18:45:00|2520.73|2519.23|2520.5|2519|2520.73|2519.23|2520.23|2518.73|0
1711997400000|2024-04-01 18:50:00|2520.59|2519.09|2520.5|2519|2521.09|2519.59|2520.19|2518.69|0
1711997700000|2024-04-01 18:55:00|2520.51|2519.01|2519.87|2518.37|2520.95|2519.45|2519.24|2517.74|0
1711998000000|2024-04-01 19:00:00|2519.78|2518.28|2520.64|2519.14|2520.64|2519.14|2519.15|2517.65|0
1711998300000|2024-04-01 19:05:00|2520.68|2519.18|2521.27|2519.77|2521.9|2520.4|2520.68|2519.18|0
1711998600000|2024-04-01 19:10:00|2521.36|2519.86|2520.64|2519.14|2521.58|2520.08|2520.41|2518.91|0
1711998900000|2024-04-01 19:15:00|2520.73|2519.23|2520.1|2518.6|2521.27|2519.77|2519.78|2518.28|0
1711999200000|2024-04-01 19:20:00|2520.09|2518.59|2520.41|2518.91|2521.04|2519.54|2519.78|2518.28|0
1711999500000|2024-04-01 19:25:00|2520.42|2518.92|2519.87|2518.37|2520.64|2519.14|2519.24|2517.74|0
1711999800000|2024-04-01 19:30:00|2519.92|2518.42|2520.95|2519.45|2521.36|2519.86|2519.56|2518.06|0
1712000100000|2024-04-01 19:35:00|2520.96|2519.46|2519.15|2517.65|2521.04|2519.54|2518.93|2517.43|0
1712000400000|2024-04-01 19:40:00|2519.2|2517.7|2520.95|2519.45|2521.27|2519.77|2519.15|2517.65|0
1712000700000|2024-04-01 19:45:00|2520.96|2519.46|2520.01|2518.51|2521.27|2519.77|2519.87|2518.37|0
1712001000000|2024-04-01 19:50:00|2520|2518.5|2522.89|2521.39|2523.02|2521.52|2519.56|2518.06|0
1712001300000|2024-04-01 19:55:00|2522.9|2521.4|2522.62|2521.12|2524.51|2523.01|2522.62|2521.12|0
1712001600000|2024-04-01 20:00:00|2522.8|2521.3|2523.47|2521.97|2523.56|2522.06|2522.48|2520.98|0
1712001900000|2024-04-01 20:05:00|2523.52|2522.02|2522.8|2521.3|2523.56|2522.06|2522.71|2521.21|0
1712002200000|2024-04-01 20:10:00|2522.93|2521.43|2523.02|2521.52|2523.47|2521.97|2522.93|2521.43|0
1712002500000|2024-04-01 20:15:00|2522.93|2521.43|2522.93|2521.43|2523.02|2521.52|2522.62|2521.12|0
1712002800000|2024-04-01 20:20:00|2522.84|2521.34|2522.26|2520.76|2522.93|2521.43|2522.17|2520.67|0
1712003100000|2024-04-01 20:25:00|2522.25|2520.75|2521.85|2520.35|2522.26|2520.76|2521.85|2520.35|0
1712003400000|2024-04-01 20:30:00|2521.94|2520.44|2522.16|2520.66|2522.16|2520.66|2521.75|2520.25|0
1712003700000|2024-04-01 20:35:00|2522.25|2520.75|2522.38|2520.88|2522.38|2520.88|2522.16|2520.66|0
1712004000000|2024-04-01 20:40:00|2522.25|2520.75|2522.07|2520.57|2522.47|2520.97|2521.98|2520.48|0
1712004300000|2024-04-01 20:45:00|2522.16|2520.66|2522.16|2520.66|2522.25|2520.75|2522.07|2520.57|0
1712004600000|2024-04-01 20:50:00|2522.11|2520.61|2522.25|2520.75|2522.47|2520.97|2522.11|2520.61|0
1712004900000|2024-04-01 20:55:00|2522.2|2520.7|2522.65|2521.15|2522.74|2521.24|2522.2|2520.7|0
1712005200000|2024-04-01 21:00:00|2522.47|2520.97|2522.74|2521.24|2522.79|2521.29|2522.47|2520.97|0
1712005500000|2024-04-01 21:05:00|2522.75|2521.25|2522.83|2521.33|2523.01|2521.51|2522.74|2521.24|0
1712005800000|2024-04-01 21:10:00|2522.74|2521.24|2522.74|2521.24|2522.88|2521.38|2522.74|2521.24|0
1712006100000|2024-04-01 21:15:00|2522.7|2521.2|2522.83|2521.33|2522.83|2521.33|2522.7|2521.2|0
1712006700000|2024-04-01 21:25:00|2522.65|2521.15|2523.1|2521.6|2523.1|2521.6|2522.61|2521.11|0
1712007000000|2024-04-01 21:30:00|2523.09|2521.59|2522.88|2521.38|2523.09|2521.59|2522.79|2521.29|0
1712007300000|2024-04-01 21:35:00|2522.83|2521.33|2522.92|2521.42|2522.97|2521.47|2522.74|2521.24|0
1712007600000|2024-04-01 21:40:00|2522.97|2521.47|2522.83|2521.33|2522.97|2521.47|2522.83|2521.33|0
1712007900000|2024-04-01 21:45:00|2522.84|2521.34|2522.74|2521.24|2522.92|2521.42|2522.74|2521.24|0
1712008200000|2024-04-01 21:50:00|2522.75|2521.25|2522.79|2521.29|2522.92|2521.42|2522.7|2521.2|0
1712008500000|2024-04-01 21:55:00|2522.74|2521.24|2523.1|2521.6|2523.1|2521.6|2522.7|2521.2|0
1712008800000|2024-04-01 22:00:00|2523.09|2521.59|2521.75|2520.25|2523.09|2521.59|2521.53|2520.03|0
1712009100000|2024-04-01 22:05:00|2521.8|2520.3|2521.3|2519.8|2522.16|2520.66|2521.3|2519.8|0
1712009400000|2024-04-01 22:10:00|2521.39|2519.89|2521.62|2520.12|2521.84|2520.34|2521.39|2519.89|0
1712009700000|2024-04-01 22:15:00|2521.75|2520.25|2521.3|2519.8|2521.84|2520.34|2521.3|2519.8|0
1712010000000|2024-04-01 22:20:00|2521.39|2519.89|2521.3|2519.8|2521.53|2520.03|2521.21|2519.71|0
1712010300000|2024-04-01 22:25:00|2521.21|2519.71|2520.46|2518.96|2521.3|2519.8|2520.46|2518.96|0
1712010600000|2024-04-01 22:30:00|2520.32|2518.82|2520.55|2519.05|2520.55|2519.05|2520.19|2518.69|0
1712010900000|2024-04-01 22:35:00|2520.56|2519.06|2520.96|2519.46|2521.41|2519.91|2520.56|2519.06|0
1712011200000|2024-04-01 22:40:00|2520.95|2519.45|2520.91|2519.41|2521.09|2519.59|2520.77|2519.27|0
1712011500000|2024-04-01 22:45:00|2520.96|2519.46|2521.18|2519.68|2521.18|2519.68|2520.91|2519.41|0
1712011800000|2024-04-01 22:50:00|2521.09|2519.59|2520.28|2518.78|2521.09|2519.59|2520.28|2518.78|0
1712012100000|2024-04-01 22:55:00|2520.32|2518.82|2520.46|2518.96|2520.46|2518.96|2520.19|2518.69|0
1712012400000|2024-04-01 23:00:00|2520.32|2518.82|2520.32|2518.82|2520.32|2518.82|2520.19|2518.69|0
1712012700000|2024-04-01 23:05:00|2520.33|2518.83|2520.32|2518.82|2520.55|2519.05|2520.19|2518.69|0
1712013000000|2024-04-01 23:10:00|2520.33|2518.83|2520.65|2519.15|2520.65|2519.15|2520.33|2518.83|0
1712013300000|2024-04-01 23:15:00|2520.61|2519.11|2520.88|2519.38|2520.88|2519.38|2520.56|2519.06|0
1712013600000|2024-04-01 23:20:00|2520.97|2519.47|2520.78|2519.28|2521.1|2519.6|2520.65|2519.15|0
1712013900000|2024-04-01 23:25:00|2520.79|2519.29|2520.47|2518.97|2521.05|2519.55|2520.24|2518.74|0
1712014200000|2024-04-01 23:30:00|2520.51|2519.01|2520.65|2519.15|2520.88|2519.38|2520.47|2518.97|0
1712014500000|2024-04-01 23:35:00|2520.61|2519.11|2519.39|2517.89|2520.61|2519.11|2519.25|2517.75|0
1712014800000|2024-04-01 23:40:00|2519.43|2517.93|2519.15|2517.65|2519.57|2518.07|2519.15|2517.65|0
1712015100000|2024-04-01 23:45:00|2519.11|2517.61|2519.92|2518.42|2520.01|2518.51|2519.06|2517.56|0
1712015400000|2024-04-01 23:50:00|2519.83|2518.33|2520.01|2518.51|2520.1|2518.6|2519.78|2518.28|0
1712015700000|2024-04-01 23:55:00|2520.05|2518.55|2520.32|2518.82|2520.46|2518.96|2520.01|2518.51|0
1712016000000|2024-04-02 00:00:00|2520.33|2518.83|2518.79|2517.29|2520.37|2518.87|2517.82|2516.32|0
1712016300000|2024-04-02 00:05:00|2518.88|2517.38|2518.48|2516.98|2518.93|2517.43|2518.16|2516.66|0
1712016600000|2024-04-02 00:10:00|2518.61|2517.11|2519.23|2517.73|2520.54|2519.04|2518.61|2517.11|0
1712016900000|2024-04-02 00:15:00|2519.18|2517.68|2520.49|2518.99|2520.49|2518.99|2517|2515.5|0
1712017200000|2024-04-02 00:20:00|2520.93|2519.43|2520.51|2519.01|2521.36|2519.86|2520.48|2518.98|0
1712017500000|2024-04-02 00:25:00|2520.5|2519|2521.39|2519.89|2521.39|2519.89|2520.06|2518.56|0
1712017800000|2024-04-02 00:30:00|2521.61|2520.11|2521.38|2519.88|2522.27|2520.77|2521.38|2519.88|0
1712018100000|2024-04-02 00:35:00|2520.94|2519.44|2521.81|2520.31|2521.82|2520.32|2520.93|2519.43|0
1712018400000|2024-04-02 00:40:00|2521.82|2520.32|2521.39|2519.89|2521.82|2520.32|2521.38|2519.88|0
1712018700000|2024-04-02 00:45:00|2521.82|2520.32|2522.26|2520.76|2522.26|2520.76|2521.38|2519.88|0
1712019000000|2024-04-02 00:50:00|2522.04|2520.54|2521.82|2520.32|2522.27|2520.77|2521.82|2520.32|0
1712019300000|2024-04-02 00:55:00|2521.81|2520.31|2522.25|2520.75|2522.25|2520.75|2521.81|2520.31|0
1712019600000|2024-04-02 01:00:00|2522.24|2520.74|2521.8|2520.3|2522.24|2520.74|2521.8|2520.3|0
1712019900000|2024-04-02 01:05:00|2521.79|2520.29|2520.92|2519.42|2521.8|2520.3|2520.91|2519.41|0
1712020200000|2024-04-02 01:10:00|2520.93|2519.43|2520.92|2519.42|2521.79|2520.29|2520.92|2519.42|0
1712020500000|2024-04-02 01:15:00|2521.35|2519.85|2521.37|2519.87|2521.8|2520.3|2520.91|2519.41|0
1712020800000|2024-04-02 01:20:00|2521.81|2520.31|2522.26|2520.76|2522.27|2520.77|2521.81|2520.31|0
1712021100000|2024-04-02 01:25:00|2522.27|2520.77|2523.15|2521.65|2523.15|2521.65|2522.26|2520.76|0
1712021400000|2024-04-02 01:30:00|2523.16|2521.66|2522.7|2521.2|2523.16|2521.66|2522.25|2520.75|0
1712021700000|2024-04-02 01:35:00|2522.69|2521.19|2522.69|2521.19|2522.69|2521.19|2522.24|2520.74|0
1712022000000|2024-04-02 01:40:00|2522.25|2520.75|2522.69|2521.19|2522.69|2521.19|2522.24|2520.74|0
1712022300000|2024-04-02 01:45:00|2523.13|2521.63|2523.13|2521.63|2523.13|2521.63|2522.68|2521.18|0
1712022600000|2024-04-02 01:50:00|2523.12|2521.62|2522.69|2521.19|2523.13|2521.63|2522.68|2521.18|0
1712022900000|2024-04-02 01:55:00|2522.68|2521.18|2523.13|2521.63|2523.13|2521.63|2522.68|2521.18|0
1712023200000|2024-04-02 02:00:00|2523.14|2521.64|2522.69|2521.19|2523.35|2521.85|2522.68|2521.18|0
1712023500000|2024-04-02 02:05:00|2523.13|2521.63|2522.24|2520.74|2523.13|2521.63|2522.24|2520.74|0
1712023800000|2024-04-02 02:10:00|2522.68|2521.18|2522.24|2520.74|2522.68|2521.18|2522.24|2520.74|0
1712024100000|2024-04-02 02:15:00|2522.25|2520.75|2522.69|2521.19|2522.69|2521.19|2522.25|2520.75|0
1712024400000|2024-04-02 02:20:00|2523.13|2521.63|2523.14|2521.64|2523.14|2521.64|2522.69|2521.19|0
1712024700000|2024-04-02 02:25:00|2523.15|2521.65|2522.7|2521.2|2523.15|2521.65|2522.69|2521.19|0
1712025000000|2024-04-02 02:30:00|2522.92|2521.42|2523.15|2521.65|2523.58|2522.08|2522.7|2521.2|0
1712025300000|2024-04-02 02:35:00|2523.58|2522.08|2523.14|2521.64|2523.59|2522.09|2523.14|2521.64|0
1712025600000|2024-04-02 02:40:00|2523.41|2521.91|2522.97|2521.47|2523.41|2521.91|2522.97|2521.47|0
1712025900000|2024-04-02 02:45:00|2522.96|2521.46|2522.96|2521.46|2522.96|2521.46|2522.96|2521.46|0
1712026200000|2024-04-02 02:50:00|2522.97|2521.47|2523.86|2522.36|2523.86|2522.36|2522.96|2521.46|0
1712026500000|2024-04-02 02:55:00|2523.87|2522.37|2523.86|2522.36|2524.31|2522.81|2523.86|2522.36|0
1712026800000|2024-04-02 03:00:00|2523.87|2522.37|2523.64|2522.14|2523.87|2522.37|2523.42|2521.92|0
1712027100000|2024-04-02 03:05:00|2523.42|2521.92|2523.42|2521.92|2523.86|2522.36|2523.42|2521.92|0
1712027400000|2024-04-02 03:10:00|2523.41|2521.91|2523.43|2521.93|2523.43|2521.93|2523.41|2521.91|0
1712027700000|2024-04-02 03:15:00|2523.42|2521.92|2523.42|2521.92|2523.43|2521.93|2522.98|2521.48|0
1712028000000|2024-04-02 03:20:00|2523.86|2522.36|2523.42|2521.92|2523.86|2522.36|2523.42|2521.92|0
1712028600000|2024-04-02 03:30:00|2522.98|2521.48|2522.98|2521.48|2522.99|2521.49|2522.98|2521.48|0
1712028900000|2024-04-02 03:35:00|2522.99|2521.49|2522.55|2521.05|2523.43|2521.93|2522.54|2521.04|0
1712029200000|2024-04-02 03:40:00|2522.54|2521.04|2522.1|2520.6|2522.54|2521.04|2522.09|2520.59|0
1712029500000|2024-04-02 03:45:00|2522.09|2520.59|2522.09|2520.59|2522.53|2521.03|2522.09|2520.59|0
1712030100000|2024-04-02 03:55:00|2521.65|2520.15|2522.09|2520.59|2522.09|2520.59|2521.65|2520.15|0
1712030400000|2024-04-02 04:00:00|2522.53|2521.03|2521.65|2520.15|2522.53|2521.03|2521.65|2520.15|0
1712030700000|2024-04-02 04:05:00|2521.64|2520.14|2521.64|2520.14|2521.64|2520.14|2521.64|2520.14|0
1712031000000|2024-04-02 04:10:00|2521.65|2520.15|2521.64|2520.14|2521.65|2520.15|2521.64|2520.14|0
1712031300000|2024-04-02 04:15:00|2521.21|2519.71|2521.2|2519.7|2521.21|2519.71|2521.2|2519.7|0
1712031600000|2024-04-02 04:20:00|2521.21|2519.71|2521.19|2519.69|2521.21|2519.71|2521.19|2519.69|0
1712031900000|2024-04-02 04:25:00|2521.2|2519.7|2521.21|2519.71|2521.64|2520.14|2521.2|2519.7|0
1712032200000|2024-04-02 04:30:00|2521.2|2519.7|2521.21|2519.71|2521.21|2519.71|2521.2|2519.7|0
1712032500000|2024-04-02 04:35:00|2521.65|2520.15|2522.19|2520.69|2522.2|2520.7|2521.21|2519.71|0
1712032800000|2024-04-02 04:40:00|2522.2|2520.7|2522.64|2521.14|2522.64|2521.14|2522.2|2520.7|0
1712033100000|2024-04-02 04:45:00|2522.2|2520.7|2522.2|2520.7|2522.64|2521.14|2522.2|2520.7|0
1712033400000|2024-04-02 04:50:00|2522.19|2520.69|2522.19|2520.69|2522.2|2520.7|2522.19|2520.69|0
1712033700000|2024-04-02 04:55:00|2521.76|2520.26|2522.19|2520.69|2522.2|2520.7|2521.76|2520.26|0
1712034000000|2024-04-02 05:00:00|2521.76|2520.26|2521.74|2520.24|2522.19|2520.69|2521.31|2519.81|0
1712034300000|2024-04-02 05:05:00|2521.75|2520.25|2522.18|2520.68|2522.19|2520.69|2521.74|2520.24|0
1712034600000|2024-04-02 05:10:00|2521.75|2520.25|2522.18|2520.68|2522.19|2520.69|2521.74|2520.24|0
1712034900000|2024-04-02 05:15:00|2521.74|2520.24|2520.84|2519.34|2522.18|2520.68|2520.84|2519.34|0
1712035200000|2024-04-02 05:20:00|2520.85|2519.35|2521.72|2520.22|2521.73|2520.23|2520.85|2519.35|0
1712035500000|2024-04-02 05:25:00|2521.73|2520.23|2522.17|2520.67|2522.17|2520.67|2521.73|2520.23|0
1712035800000|2024-04-02 05:30:00|2522.16|2520.66|2521.73|2520.23|2522.16|2520.66|2521.73|2520.23|0
1712036100000|2024-04-02 05:35:00|2522.17|2520.67|2521.29|2519.79|2522.17|2520.67|2521.29|2519.79|0
1712036400000|2024-04-02 05:40:00|2521.28|2519.78|2521.29|2519.79|2521.29|2519.79|2520.84|2519.34|0
1712036700000|2024-04-02 05:45:00|2521.28|2519.78|2521.73|2520.23|2521.74|2520.24|2521.28|2519.78|0
1712037000000|2024-04-02 05:50:00|2521.74|2520.24|2521.73|2520.23|2521.74|2520.24|2521.29|2519.79|0
1712037300000|2024-04-02 05:55:00|2521.74|2520.24|2522.17|2520.67|2522.18|2520.68|2521.74|2520.24|0
1712037600000|2024-04-02 06:00:00|2521.74|2520.24|2521.75|2520.25|2522.19|2520.69|2520.43|2518.93|0
1712037900000|2024-04-02 06:05:00|2522.19|2520.69|2520.88|2519.38|2522.19|2520.69|2520.87|2519.37|0
1712038200000|2024-04-02 06:10:00|2521.32|2519.82|2521.25|2519.75|2521.69|2520.19|2520.36|2518.86|0
1712038500000|2024-04-02 06:15:00|2521.24|2519.74|2522.13|2520.63|2522.34|2520.84|2520.8|2519.3|0
1712038800000|2024-04-02 06:20:00|2522.12|2520.62|2523.29|2521.79|2523.44|2521.94|2522.12|2520.62|0
1712039100000|2024-04-02 06:25:00|2522.85|2521.35|2523.3|2521.8|2523.3|2521.8|2522.41|2520.91|0
1712039400000|2024-04-02 06:30:00|2522.86|2521.36|2519.52|2518.12|2523.3|2521.8|2519.52|2518.12|11
1712039700000|2024-04-02 06:35:00|2519.39|2517.99|2519.77|2518.37|2519.77|2518.37|2519.39|2517.99|11
1712040000000|2024-04-02 06:40:00|2519.89|2518.49|2520.27|2518.87|2521.39|2519.99|2518.77|2517.37|45
1712040300000|2024-04-02 06:45:00|2519.77|2518.37|2519.89|2518.49|2519.89|2518.49|2519.77|2518.37|3
1712040600000|2024-04-02 06:50:00|2520.02|2518.62|2524.89|2523.49|2524.89|2523.49|2520.02|2518.62|105
1712040900000|2024-04-02 06:55:00|2523.32|2521.82|2521.75|2520.25|2523.38|2521.88|2521.67|2520.17|0
1712041200000|2024-04-02 07:00:00|2522.19|2520.69|2535.82|2535.32|2588.19|2587.69|2522.19|2520.69|7331
1712041500000|2024-04-02 07:05:00|2535.57|2535.07|2535.44|2534.94|2538.32|2537.82|2533.19|2532.69|4689
1712041800000|2024-04-02 07:10:00|2535.57|2535.07|2533.82|2533.32|2535.82|2535.32|2529.57|2529.07|2855
1712042100000|2024-04-02 07:15:00|2534.32|2533.82|2531.82|2531.32|2536.32|2535.82|2531.82|2531.32|2768
1712042400000|2024-04-02 07:20:00|2531.94|2531.44|2531.57|2531.07|2534.82|2534.32|2531.07|2530.57|2130
1712042700000|2024-04-02 07:25:00|2531.32|2530.82|2532.07|2531.57|2532.07|2531.57|2527.32|2526.82|1726
1712043000000|2024-04-02 07:30:00|2532.32|2531.82|2532.82|2532.32|2534.32|2533.82|2530.57|2530.07|2360
1712043300000|2024-04-02 07:35:00|2532.57|2532.07|2535.07|2534.57|2535.32|2534.82|2531.07|2530.57|1942
1712043600000|2024-04-02 07:40:00|2535.32|2534.82|2534.29|2533.79|2536.32|2535.82|2534.04|2533.54|1473
1712043900000|2024-04-02 07:45:00|2534.04|2533.54|2533.79|2533.29|2535.79|2535.29|2532.54|2532.04|1417
1712044200000|2024-04-02 07:50:00|2534.04|2533.54|2536.54|2536.04|2536.79|2536.29|2533.29|2532.79|980
1712044500000|2024-04-02 07:55:00|2536.41|2535.91|2536.54|2536.04|2539.29|2538.79|2536.04|2535.54|995
1712044800000|2024-04-02 08:00:00|2537.29|2536.79|2538.54|2538.04|2541.04|2540.54|2537.29|2536.79|1231
1712045100000|2024-04-02 08:05:00|2538.29|2537.79|2537.04|2536.54|2539.04|2538.54|2536.04|2535.54|1134
1712045400000|2024-04-02 08:10:00|2537.54|2537.04|2536.04|2535.54|2538.79|2538.29|2535.79|2535.29|986
1712045700000|2024-04-02 08:15:00|2535.79|2535.29|2534.54|2534.04|2536.04|2535.54|2534.29|2533.79|1063
1712046000000|2024-04-02 08:20:00|2534.79|2534.29|2534.29|2533.79|2535.79|2535.29|2533.54|2533.04|1026
1712046300000|2024-04-02 08:25:00|2534.04|2533.54|2532.29|2531.79|2534.29|2533.79|2532.29|2531.79|681
1712046600000|2024-04-02 08:30:00|2532.04|2531.54|2529.04|2528.54|2532.29|2531.79|2528.79|2528.29|1058
1712046900000|2024-04-02 08:35:00|2529.29|2528.79|2528.54|2528.04|2529.29|2528.79|2526.54|2526.04|1184
1712047200000|2024-04-02 08:40:00|2528.79|2528.29|2526.54|2526.04|2528.79|2528.29|2525.54|2525.04|973
1712047500000|2024-04-02 08:45:00|2526.29|2525.79|2524.79|2524.29|2526.29|2525.79|2524.04|2523.54|1189
1712047800000|2024-04-02 08:50:00|2524.54|2524.04|2526.04|2525.54|2526.04|2525.54|2523.79|2523.29|1599
1712048100000|2024-04-02 08:55:00|2525.79|2525.29|2526.29|2525.79|2527.29|2526.79|2524.79|2524.29|1479
1712048400000|2024-04-02 09:00:00|2526.04|2525.54|2526.79|2526.29|2527.79|2527.29|2525.54|2525.04|1193
1712048700000|2024-04-02 09:05:00|2526.91|2526.41|2529.79|2529.29|2529.79|2529.29|2526.79|2526.29|929
1712049000000|2024-04-02 09:10:00|2530.04|2529.54|2528.79|2528.29|2530.79|2530.29|2528.29|2527.79|1118
1712049300000|2024-04-02 09:15:00|2528.91|2528.41|2528.29|2527.79|2530.04|2529.54|2528.04|2527.54|964
1712049600000|2024-04-02 09:20:00|2528.54|2528.04|2534.54|2534.04|2534.54|2534.04|2528.54|2528.04|1191
1712049900000|2024-04-02 09:25:00|2534.29|2533.79|2536.29|2535.79|2536.41|2535.91|2533.79|2533.29|1488
1712050200000|2024-04-02 09:30:00|2536.41|2535.91|2537.04|2536.54|2537.29|2536.79|2535.54|2535.04|1381
1712050500000|2024-04-02 09:35:00|2537.29|2536.79|2539.54|2539.04|2539.79|2539.29|2537.04|2536.54|1766
1712050800000|2024-04-02 09:40:00|2539.29|2538.79|2540.04|2539.54|2541.29|2540.79|2537.79|2537.29|1361
1712051100000|2024-04-02 09:45:00|2539.79|2539.29|2539.04|2538.54|2541.79|2541.29|2538.79|2538.29|1292
1712051400000|2024-04-02 09:50:00|2538.91|2538.41|2537.54|2537.04|2540.54|2540.04|2536.29|2535.79|713
1712051700000|2024-04-02 09:55:00|2537.66|2537.16|2535.54|2535.04|2537.66|2537.16|2535.29|2534.79|602
1712052000000|2024-04-02 10:00:00|2535.79|2535.29|2530.79|2530.29|2535.79|2535.29|2530.79|2530.29|959
1712052300000|2024-04-02 10:05:00|2530.91|2530.41|2529.79|2529.29|2531.79|2531.29|2529.54|2529.04|663
1712052600000|2024-04-02 10:10:00|2530.04|2529.54|2529.54|2529.04|2531.04|2530.54|2529.29|2528.79|1062
1712052900000|2024-04-02 10:15:00|2529.91|2529.41|2530.79|2530.29|2531.04|2530.54|2529.04|2528.54|1254
1712053200000|2024-04-02 10:20:00|2531.04|2530.54|2531.04|2530.54|2532.04|2531.54|2530.54|2530.04|543
1712053500000|2024-04-02 10:25:00|2531.29|2530.79|2532.41|2531.91|2532.66|2532.16|2530.79|2530.29|626
1712053800000|2024-04-02 10:30:00|2532.29|2531.79|2533.04|2532.54|2533.54|2533.04|2532.04|2531.54|675
1712054100000|2024-04-02 10:35:00|2533.29|2532.79|2529.79|2529.29|2533.29|2532.79|2529.79|2529.29|698
1712054400000|2024-04-02 10:40:00|2530.04|2529.54|2531.79|2531.29|2532.04|2531.54|2529.79|2529.29|709
1712054700000|2024-04-02 10:45:00|2531.66|2531.16|2530.79|2530.29|2531.66|2531.16|2530.41|2529.91|527
1712055000000|2024-04-02 10:50:00|2530.54|2530.04|2530.54|2530.04|2531.54|2531.04|2530.54|2530.04|598
1712055300000|2024-04-02 10:55:00|2530.79|2530.29|2532.29|2531.79|2533.04|2532.54|2530.54|2530.04|638
1712055600000|2024-04-02 11:00:00|2532.04|2531.54|2533.04|2532.54|2533.29|2532.79|2532.04|2531.54|700
1712055900000|2024-04-02 11:05:00|2533.16|2532.66|2532.29|2531.79|2533.29|2532.79|2531.29|2530.79|566
1712056200000|2024-04-02 11:10:00|2532.04|2531.54|2530.54|2530.04|2532.04|2531.54|2530.29|2529.79|586
1712056500000|2024-04-02 11:15:00|2530.66|2530.16|2531.04|2530.54|2531.54|2531.04|2529.54|2529.04|584
1712056800000|2024-04-02 11:20:00|2530.91|2530.41|2530.04|2529.54|2531.04|2530.54|2529.04|2528.54|660
1712057100000|2024-04-02 11:25:00|2529.79|2529.29|2531.29|2530.79|2531.54|2531.04|2529.79|2529.29|471
1712057400000|2024-04-02 11:30:00|2531.54|2531.04|2531.04|2530.54|2531.79|2531.29|2530.04|2529.54|558
1712057700000|2024-04-02 11:35:00|2531.29|2530.79|2529.79|2529.29|2531.54|2531.04|2529.29|2528.79|717
1712058000000|2024-04-02 11:40:00|2529.84|2529.34|2528.59|2528.09|2530.34|2529.84|2528.34|2527.84|495
1712058300000|2024-04-02 11:45:00|2528.34|2527.84|2526.59|2526.09|2528.34|2527.84|2526.34|2525.84|604
1712058600000|2024-04-02 11:50:00|2526.34|2525.84|2526.09|2525.59|2527.34|2526.84|2525.84|2525.34|559
1712058900000|2024-04-02 11:55:00|2525.84|2525.34|2525.59|2525.09|2526.34|2525.84|2524.96|2524.46|424
1712059200000|2024-04-02 12:00:00|2525.34|2524.84|2526.34|2525.84|2527.84|2527.34|2525.34|2524.84|942
1712059500000|2024-04-02 12:05:00|2526.09|2525.59|2523.84|2523.34|2526.34|2525.84|2523.09|2522.59|1072
1712059800000|2024-04-02 12:10:00|2523.59|2523.09|2523.09|2522.59|2523.59|2523.09|2522.34|2521.84|1153
1712060100000|2024-04-02 12:15:00|2523.21|2522.71|2523.59|2523.09|2523.59|2523.09|2522.09|2521.59|825
1712060400000|2024-04-02 12:20:00|2523.34|2522.84|2521.09|2520.59|2523.84|2523.34|2521.09|2520.59|898
1712060700000|2024-04-02 12:25:00|2520.96|2520.46|2522.84|2522.34|2523.09|2522.59|2520.09|2519.59|1095
1712061000000|2024-04-02 12:30:00|2522.59|2522.09|2519.34|2518.84|2522.84|2522.34|2519.09|2518.59|1030
1712061300000|2024-04-02 12:35:00|2519.09|2518.59|2518.09|2517.59|2519.84|2519.34|2518.09|2517.59|809
1712061600000|2024-04-02 12:40:00|2517.96|2517.46|2518.59|2518.09|2518.59|2518.09|2516.59|2516.09|846
1712061900000|2024-04-02 12:45:00|2518.34|2517.84|2520.09|2519.59|2520.34|2519.84|2517.59|2517.09|779
1712062200000|2024-04-02 12:50:00|2519.84|2519.34|2516.84|2516.34|2519.84|2519.34|2516.34|2515.84|776
1712062500000|2024-04-02 12:55:00|2517.09|2516.59|2515.59|2515.09|2517.09|2516.59|2515.09|2514.59|913
1712062800000|2024-04-02 13:00:00|2515.34|2514.84|2515.09|2514.59|2516.34|2515.84|2514.96|2514.46|945
1712063100000|2024-04-02 13:05:00|2515.34|2514.84|2512.59|2512.09|2515.34|2514.84|2512.09|2511.59|1096
1712063400000|2024-04-02 13:10:00|2512.34|2511.84|2512.84|2512.34|2514.09|2513.59|2511.84|2511.34|1283
1712063700000|2024-04-02 13:15:00|2513.09|2512.59|2511.09|2510.59|2514.09|2513.59|2510.84|2510.34|947
1712064000000|2024-04-02 13:20:00|2510.84|2510.34|2510.21|2509.71|2511.34|2510.84|2509.84|2509.34|972
1712064300000|2024-04-02 13:25:00|2510.34|2509.84|2511.09|2510.59|2511.09|2510.59|2509.96|2509.46|1428
1712064600000|2024-04-02 13:30:00|2510.84|2510.34|2508.84|2508.34|2512.09|2511.59|2508.34|2507.84|2241
1712064900000|2024-04-02 13:35:00|2509.09|2508.59|2505.34|2504.84|2509.09|2508.59|2505.21|2504.71|1067
1712065200000|2024-04-02 13:40:00|2505.09|2504.59|2504.59|2504.09|2507.09|2506.59|2502.96|2502.46|2042
1712065500000|2024-04-02 13:45:00|2504.84|2504.34|2503.09|2502.59|2505.59|2505.09|2501.84|2501.34|1442
1712065800000|2024-04-02 13:50:00|2503.34|2502.84|2505.34|2504.84|2505.34|2504.84|2502.84|2502.34|1512
1712066100000|2024-04-02 13:55:00|2505.46|2504.96|2510.34|2509.84|2511.84|2511.34|2505.46|2504.96|4062
1712066400000|2024-04-02 14:00:00|2510.09|2509.59|2509.59|2509.09|2512.71|2512.21|2506.96|2506.46|2364
1712066700000|2024-04-02 14:05:00|2509.34|2508.84|2507.84|2507.34|2510.09|2509.59|2506.84|2506.34|1904
1712067000000|2024-04-02 14:10:00|2508.09|2507.59|2505.06|2504.56|2508.31|2507.81|2505.06|2504.56|1632
1712067300000|2024-04-02 14:15:00|2505.18|2504.68|2504.06|2503.56|2506.81|2506.31|2503.56|2503.06|1722
1712067600000|2024-04-02 14:20:00|2504.31|2503.81|2507.56|2507.06|2507.81|2507.31|2503.81|2503.31|1301
1712067900000|2024-04-02 14:25:00|2507.81|2507.31|2507.56|2507.06|2508.81|2508.31|2507.31|2506.81|1998
1712068200000|2024-04-02 14:30:00|2507.31|2506.81|2505.31|2504.81|2507.56|2507.06|2504.56|2504.06|1699
1712068500000|2024-04-02 14:35:00|2505.56|2505.06|2506.56|2506.06|2507.06|2506.56|2505.31|2504.81|1589
1712068800000|2024-04-02 14:40:00|2506.31|2505.81|2505.56|2505.06|2506.81|2506.31|2504.81|2504.31|1272
1712069100000|2024-04-02 14:45:00|2505.81|2505.31|2504.43|2503.93|2507.06|2506.56|2503.81|2503.31|1394
1712069400000|2024-04-02 14:50:00|2504.56|2504.06|2503.56|2503.06|2505.56|2505.06|2503.31|2502.81|1209
1712069700000|2024-04-02 14:55:00|2503.81|2503.31|2504.06|2503.56|2504.18|2503.68|2501.56|2501.06|1675
1712070000000|2024-04-02 15:00:00|2503.81|2503.31|2503.56|2503.06|2505.06|2504.56|2502.81|2502.31|1870
1712070300000|2024-04-02 15:05:00|2503.81|2503.31|2505.56|2505.06|2505.81|2505.31|2503.56|2503.06|1349
1712070600000|2024-04-02 15:10:00|2505.81|2505.31|2507.31|2506.81|2508.81|2508.31|2505.81|2505.31|1605
1712070900000|2024-04-02 15:15:00|2507.56|2507.06|2508.56|2508.06|2508.81|2508.31|2506.56|2506.06|2207
1712071200000|2024-04-02 15:20:00|2508.31|2507.81|2507.99|2506.49|2509.31|2508.81|2506.81|2506.31|3008
1712071500000|2024-04-02 15:25:00|2507.55|2506.05|2507.12|2505.62|2508|2506.5|2505.79|2504.29|1146
1712071800000|2024-04-02 15:30:00|2507.11|2505.61|2506.63|2505.23|2507.51|2506.11|2506.63|2505.23|369
1712072100000|2024-04-02 15:35:00|2506.51|2505.11|2505.38|2503.98|2507.26|2505.86|2504.13|2502.73|164
1712072400000|2024-04-02 15:40:00|2505.26|2503.86|2504.51|2503.11|2505.26|2503.86|2504.38|2502.98|10
1712072700000|2024-04-02 15:45:00|2504.13|2502.73|2504.13|2502.73|2504.51|2503.11|2504.13|2502.73|24
1712073000000|2024-04-02 15:50:00|2504.01|2502.61|2503.26|2501.86|2504.38|2502.98|2502.88|2501.48|126
1712073300000|2024-04-02 15:55:00|2503.51|2502.11|2503.81|2502.31|2504.38|2502.98|2503.01|2501.61|19
1712073600000|2024-04-02 16:00:00|2503.8|2502.3|2504.26|2502.76|2504.26|2502.76|2502.91|2501.41|0
1712073900000|2024-04-02 16:05:00|2504.25|2502.75|2503.81|2502.31|2504.27|2502.77|2503.35|2501.85|0
1712074200000|2024-04-02 16:10:00|2503.82|2502.32|2503.78|2502.28|2504.26|2502.76|2503.12|2501.62|0
1712074500000|2024-04-02 16:15:00|2503.35|2501.85|2504.23|2502.73|2504.25|2502.75|2503.34|2501.84|0
1712074800000|2024-04-02 16:20:00|2504.22|2502.72|2504.85|2503.35|2505.31|2503.81|2503.94|2502.44|0
1712075100000|2024-04-02 16:25:00|2504.86|2503.36|2505.79|2504.29|2505.79|2504.29|2504.85|2503.35|0
1712075400000|2024-04-02 16:30:00|2505.78|2504.28|2505.36|2503.86|2505.79|2504.29|2504.91|2503.41|0
1712075700000|2024-04-02 16:35:00|2505.35|2503.85|2505.81|2504.31|2505.82|2504.32|2505.35|2503.85|0
1712076000000|2024-04-02 16:40:00|2505.82|2504.32|2505.3|2503.8|2505.82|2504.32|2504.93|2503.43|0
1712076300000|2024-04-02 16:45:00|2505.29|2503.79|2506.59|2505.09|2507.04|2505.54|2505.21|2503.71|0
1712076600000|2024-04-02 16:50:00|2506.58|2505.08|2506.58|2505.08|2506.59|2505.09|2506.12|2504.62|0
1712076900000|2024-04-02 16:55:00|2507.02|2505.52|2507.51|2506.01|2507.52|2506.02|2506.58|2505.08|0
1712077200000|2024-04-02 17:00:00|2507.52|2506.02|2507.31|2505.81|2507.96|2506.46|2506.64|2505.14|0
1712077500000|2024-04-02 17:05:00|2507.53|2506.03|2506.85|2505.35|2507.53|2506.03|2506.85|2505.35|0
1712077800000|2024-04-02 17:10:00|2506.41|2504.91|2505.51|2504.01|2506.86|2505.36|2505.5|2504|0
1712078100000|2024-04-02 17:15:00|2505.5|2504|2505.92|2504.42|2506.4|2504.9|2505.49|2503.99|0
1712078400000|2024-04-02 17:20:00|2505.93|2504.43|2505.53|2504.03|2506.42|2504.92|2505.52|2504.02|0
1712078700000|2024-04-02 17:25:00|2505.75|2504.25|2505.97|2504.47|2506.42|2504.92|2505.53|2504.03|0
1712079000000|2024-04-02 17:30:00|2505.98|2504.48|2505.52|2504.02|2506.42|2504.92|2505.52|2504.02|0
1712079300000|2024-04-02 17:35:00|2505.53|2504.03|2505.52|2504.02|2505.98|2504.48|2505.5|2504|0
1712079600000|2024-04-02 17:40:00|2505.53|2504.03|2505.09|2503.59|2505.96|2504.46|2504.62|2503.12|0
1712079900000|2024-04-02 17:45:00|2505.08|2503.58|2506.04|2504.54|2506.04|2504.54|2505.08|2503.58|0
1712080200000|2024-04-02 17:50:00|2506.48|2504.98|2506.46|2504.96|2506.91|2505.41|2506.02|2504.52|0
1712080500000|2024-04-02 17:55:00|2506.02|2504.52|2506.03|2504.53|2506.92|2505.42|2506.02|2504.52|0
1712080800000|2024-04-02 18:00:00|2506.04|2504.54|2506.03|2504.53|2506.48|2504.98|2506.01|2504.51|0
1712081100000|2024-04-02 18:05:00|2506.46|2504.96|2506.93|2505.43|2506.93|2505.43|2506.01|2504.51|0
1712081400000|2024-04-02 18:10:00|2506.92|2505.42|2506.92|2505.42|2507.37|2505.87|2506.91|2505.41|0
1712081700000|2024-04-02 18:15:00|2507.35|2505.85|2507.81|2506.31|2507.81|2506.31|2506.92|2505.42|0
1712082000000|2024-04-02 18:20:00|2507.82|2506.32|2506.92|2505.42|2507.82|2506.32|2506.91|2505.41|0
1712082300000|2024-04-02 18:25:00|2506.93|2505.43|2507.36|2505.86|2507.82|2506.32|2506.93|2505.43|0
1712082600000|2024-04-02 18:30:00|2507.37|2505.87|2507.81|2506.31|2507.82|2506.32|2507.37|2505.87|0
1712082900000|2024-04-02 18:35:00|2507.37|2505.87|2506.92|2505.42|2507.81|2506.31|2506.46|2504.96|0
1712083200000|2024-04-02 18:40:00|2507.14|2505.64|2507.38|2505.88|2507.83|2506.33|2506.92|2505.42|0
1712083500000|2024-04-02 18:45:00|2507.82|2506.32|2506.47|2504.97|2507.82|2506.32|2506.01|2504.51|0
1712083800000|2024-04-02 18:50:00|2506.48|2504.98|2506.92|2505.42|2507.38|2505.88|2506.48|2504.98|0
1712084100000|2024-04-02 18:55:00|2506.93|2505.43|2506.91|2505.41|2507.37|2505.87|2506.46|2504.96|0
1712084400000|2024-04-02 19:00:00|2506.92|2505.42|2507.83|2506.33|2507.83|2506.33|2506.46|2504.96|0
1712084700000|2024-04-02 19:05:00|2507.84|2506.34|2507.86|2506.36|2508.33|2506.83|2507.84|2506.34|0
1712085000000|2024-04-02 19:10:00|2507.87|2506.37|2506.93|2505.43|2508.31|2506.81|2506.93|2505.43|0
1712085300000|2024-04-02 19:15:00|2506.94|2505.44|2507.36|2505.86|2507.82|2506.32|2506.92|2505.42|0
1712085600000|2024-04-02 19:20:00|2507.37|2505.87|2508.3|2506.8|2508.3|2506.8|2507.37|2505.87|0
1712085900000|2024-04-02 19:25:00|2508.31|2506.81|2508.47|2506.97|2509.19|2507.69|2508.3|2506.8|0
1712086200000|2024-04-02 19:30:00|2508.91|2507.41|2509.37|2507.87|2509.38|2507.88|2508.45|2506.95|0
1712086500000|2024-04-02 19:35:00|2509.15|2507.65|2509.82|2508.32|2509.84|2508.34|2508.93|2507.43|0
1712086800000|2024-04-02 19:40:00|2509.83|2508.33|2509.38|2507.88|2509.83|2508.33|2508.93|2507.43|0
1712087100000|2024-04-02 19:45:00|2509.37|2507.87|2510.73|2509.23|2510.73|2509.23|2508.92|2507.42|0
1712087400000|2024-04-02 19:50:00|2510.71|2509.21|2510.39|2508.89|2510.73|2509.23|2509.8|2508.3|0
1712087700000|2024-04-02 19:55:00|2510.38|2508.88|2511.24|2509.74|2511.68|2510.18|2509.93|2508.43|0
1712088000000|2024-04-02 20:00:00|2511.25|2509.75|2511.56|2510.06|2511.78|2510.28|2511.08|2509.58|0
1712088300000|2024-04-02 20:05:00|2511.55|2510.05|2511.47|2509.97|2511.69|2510.19|2511.47|2509.97|0
1712088600000|2024-04-02 20:10:00|2511.69|2510.19|2511.78|2510.28|2511.87|2510.37|2511.56|2510.06|0
1712088900000|2024-04-02 20:15:00|2511.69|2510.19|2511.78|2510.28|2511.87|2510.37|2511.69|2510.19|0
1712089200000|2024-04-02 20:20:00|2511.83|2510.33|2511.87|2510.37|2511.87|2510.37|2511.78|2510.28|0
1712089500000|2024-04-02 20:25:00|2511.88|2510.38|2511.88|2510.38|2511.88|2510.38|2511.84|2510.34|0
1712089800000|2024-04-02 20:30:00|2511.79|2510.29|2511.88|2510.38|2512.02|2510.52|2511.79|2510.29|0
1712090100000|2024-04-02 20:35:00|2511.89|2510.39|2512.02|2510.52|2512.02|2510.52|2511.88|2510.38|0
1712090400000|2024-04-02 20:40:00|2512.06|2510.56|2512.11|2510.61|2512.24|2510.74|2512.02|2510.52|0
1712090700000|2024-04-02 20:45:00|2512.24|2510.74|2512.11|2510.61|2512.24|2510.74|2512.11|2510.61|0
1712091000000|2024-04-02 20:50:00|2512.02|2510.52|2511.88|2510.38|2512.02|2510.52|2511.88|2510.38|0
1712091300000|2024-04-02 20:55:00|2511.84|2510.34|2511.84|2510.34|2511.88|2510.38|2511.75|2510.25|0
1712091600000|2024-04-02 21:00:00|2511.88|2510.38|2511.84|2510.34|2511.93|2510.43|2511.7|2510.2|0
1712091900000|2024-04-02 21:05:00|2511.83|2510.33|2511.61|2510.11|2511.83|2510.33|2511.61|2510.11|0
1712092200000|2024-04-02 21:10:00|2511.66|2510.16|2511.66|2510.16|2511.7|2510.2|2511.61|2510.11|0
1712092500000|2024-04-02 21:15:00|2511.7|2510.2|2511.74|2510.24|2511.75|2510.25|2511.65|2510.15|0
1712092800000|2024-04-02 21:20:00|2511.69|2510.19|2511.69|2510.19|2511.69|2510.19|2511.6|2510.1|0
1712093100000|2024-04-02 21:25:00|2511.74|2510.24|2511.69|2510.19|2511.78|2510.28|2511.6|2510.1|0
1712093400000|2024-04-02 21:30:00|2511.74|2510.24|2511.78|2510.28|2511.78|2510.28|2511.69|2510.19|0
1712093700000|2024-04-02 21:35:00|2511.83|2510.33|2511.87|2510.37|2511.87|2510.37|2511.83|2510.33|0
1712094000000|2024-04-02 21:40:00|2511.83|2510.33|2512.1|2510.6|2512.14|2510.64|2511.83|2510.33|0
1712094300000|2024-04-02 21:45:00|2512.14|2510.64|2512.01|2510.51|2512.14|2510.64|2512.01|2510.51|0
1712094600000|2024-04-02 21:50:00|2512.05|2510.55|2512.05|2510.55|2512.05|2510.55|2511.96|2510.46|0
1712094900000|2024-04-02 21:55:00|2512.06|2510.56|2512.1|2510.6|2512.1|2510.6|2511.96|2510.46|0
1712095200000|2024-04-02 22:00:00|2512.09|2510.59|2511.38|2509.88|2512.09|2510.59|2511.38|2509.88|0
1712095500000|2024-04-02 22:05:00|2511.37|2509.87|2511.51|2510.01|2511.56|2510.06|2511.2|2509.7|0
1712095800000|2024-04-02 22:10:00|2511.56|2510.06|2511.38|2509.88|2511.56|2510.06|2511.15|2509.65|0
1712096100000|2024-04-02 22:15:00|2511.37|2509.87|2511.15|2509.65|2511.37|2509.87|2511.02|2509.52|0
1712096400000|2024-04-02 22:20:00|2511.2|2509.7|2511.24|2509.74|2511.47|2509.97|2511.2|2509.7|0
1712096700000|2024-04-02 22:25:00|2511.25|2509.75|2511.24|2509.74|2511.38|2509.88|2511.11|2509.61|0
1712097000000|2024-04-02 22:30:00|2511.15|2509.65|2511.24|2509.74|2511.38|2509.88|2511.02|2509.52|0
1712097300000|2024-04-02 22:35:00|2511.29|2509.79|2511.24|2509.74|2511.38|2509.88|2511.24|2509.74|0
1712097600000|2024-04-02 22:40:00|2511.29|2509.79|2511.02|2509.52|2511.47|2509.97|2511.02|2509.52|0
1712097900000|2024-04-02 22:45:00|2511.01|2509.51|2510.93|2509.43|2511.15|2509.65|2510.83|2509.33|0
1712098200000|2024-04-02 22:50:00|2510.92|2509.42|2510.38|2508.88|2510.93|2509.43|2510.38|2508.88|0
1712098500000|2024-04-02 22:55:00|2510.34|2508.84|2510.47|2508.97|2510.47|2508.97|2510.29|2508.79|0
1712098800000|2024-04-02 23:00:00|2510.38|2508.88|2510.38|2508.88|2510.47|2508.97|2510.16|2508.66|0
1712099100000|2024-04-02 23:05:00|2510.39|2508.89|2510.38|2508.88|2510.47|2508.97|2510.29|2508.79|0
1712099400000|2024-04-02 23:10:00|2510.39|2508.89|2510.47|2508.97|2510.61|2509.11|2510.39|2508.89|0
1712099700000|2024-04-02 23:15:00|2510.48|2508.98|2510.7|2509.2|2510.7|2509.2|2510.47|2508.97|0
1712100000000|2024-04-02 23:20:00|2510.65|2509.15|2510.7|2509.2|2510.7|2509.2|2510.61|2509.11|0
1712100300000|2024-04-02 23:25:00|2510.65|2509.15|2510.7|2509.2|2510.83|2509.33|2510.61|2509.11|0
1712100600000|2024-04-02 23:30:00|2510.75|2509.25|2510.93|2509.43|2510.93|2509.43|2510.7|2509.2|0
1712100900000|2024-04-02 23:35:00|2510.92|2509.42|2510.7|2509.2|2510.92|2509.42|2510.7|2509.2|0
1712101200000|2024-04-02 23:40:00|2510.75|2509.25|2510.7|2509.2|2510.83|2509.33|2510.38|2508.88|0
1712101500000|2024-04-02 23:45:00|2510.75|2509.25|2510.38|2508.88|2510.83|2509.33|2510.29|2508.79|0
1712101800000|2024-04-02 23:50:00|2510.34|2508.84|2509.86|2508.36|2510.38|2508.88|2509.72|2508.22|0
1712102100000|2024-04-02 23:55:00|2509.9|2508.4|2509.86|2508.36|2509.95|2508.45|2509.77|2508.27|0
1712102400000|2024-04-03 00:00:00|2509.85|2508.35|2509.18|2507.68|2509.85|2508.35|2509.18|2507.68|0
1712102700000|2024-04-03 00:05:00|2509.09|2507.59|2508.25|2506.75|2509.18|2507.68|2508.25|2506.75|0
1712103000000|2024-04-03 00:10:00|2508.16|2506.66|2508.3|2506.8|2508.62|2507.12|2507.93|2506.43|0
1712103300000|2024-04-03 00:15:00|2508.31|2506.81|2506.29|2504.79|2508.44|2506.94|2504.51|2503.01|0
1712103600000|2024-04-03 00:20:00|2506.28|2504.78|2507.18|2505.68|2507.19|2505.69|2506.28|2504.78|0
1712103900000|2024-04-03 00:25:00|2506.74|2505.24|2507.18|2505.68|2507.18|2505.68|2506.73|2505.23|0
1712104200000|2024-04-03 00:30:00|2507.17|2505.67|2507.62|2506.12|2508.05|2506.55|2507.17|2505.67|0
1712104500000|2024-04-03 00:35:00|2507.84|2506.34|2508.05|2506.55|2508.5|2507|2507.61|2506.11|0
1712104800000|2024-04-03 00:40:00|2508.49|2506.99|2507.6|2506.1|2508.93|2507.43|2507.6|2506.1|0
1712105100000|2024-04-03 00:45:00|2506.72|2505.22|2505.84|2504.34|2506.73|2505.23|2505.84|2504.34|0
1712105400000|2024-04-03 00:50:00|2505.85|2504.35|2507.17|2505.67|2507.17|2505.67|2505.4|2503.9|0
1712105700000|2024-04-03 00:55:00|2507.61|2506.11|2506.29|2504.79|2507.61|2506.11|2506.28|2504.78|0
1712106000000|2024-04-03 01:00:00|2506.28|2504.78|2505.84|2504.34|2506.28|2504.78|2504.52|2503.02|0
1712106300000|2024-04-03 01:05:00|2506.06|2504.56|2506.49|2504.99|2506.49|2504.99|2504.93|2503.43|0
1712106600000|2024-04-03 01:10:00|2506.28|2504.78|2505.96|2504.46|2506.72|2505.22|2505.52|2504.02|0
1712106900000|2024-04-03 01:15:00|2505.53|2504.03|2505.89|2504.39|2505.89|2504.39|2505.01|2503.51|0
1712107200000|2024-04-03 01:20:00|2505.9|2504.4|2506.34|2504.84|2506.78|2505.28|2505.46|2503.96|0
1712107500000|2024-04-03 01:25:00|2505.9|2504.4|2507.66|2506.16|2507.66|2506.16|2505.9|2504.4|0
1712107800000|2024-04-03 01:30:00|2507.65|2506.15|2506.77|2505.27|2507.65|2506.15|2506.77|2505.27|0
1712108100000|2024-04-03 01:35:00|2506.99|2505.49|2508.53|2507.03|2508.53|2507.03|2506.77|2505.27|0
1712108400000|2024-04-03 01:40:00|2508.52|2507.02|2506.77|2505.27|2508.53|2507.03|2505.89|2504.39|0
1712108700000|2024-04-03 01:45:00|2507.21|2505.71|2505.89|2504.39|2507.21|2505.71|2505.45|2503.95|0
1712109000000|2024-04-03 01:50:00|2506.33|2504.83|2506.78|2505.28|2506.78|2505.28|2506.33|2504.83|0
1712109300000|2024-04-03 01:55:00|2506.34|2504.84|2504.51|2503.01|2506.34|2504.84|2504.51|2503.01|0
1712109600000|2024-04-03 02:00:00|2504.95|2503.45|2505.83|2504.33|2505.84|2504.34|2504.51|2503.01|0
1712109900000|2024-04-03 02:05:00|2505.39|2503.89|2505.83|2504.33|2505.84|2504.34|2505.39|2503.89|0
1712110200000|2024-04-03 02:10:00|2505.39|2503.89|2505.39|2503.89|2505.83|2504.33|2504.95|2503.45|0
1712110500000|2024-04-03 02:15:00|2505.38|2503.88|2505.81|2504.31|2505.83|2504.33|2504.95|2503.45|0
1712110800000|2024-04-03 02:20:00|2506.25|2504.75|2506.7|2505.2|2506.7|2505.2|2506.25|2504.75|0
1712111100000|2024-04-03 02:25:00|2507.14|2505.64|2506.52|2505.02|2507.14|2505.64|2506.26|2504.76|0
1712111400000|2024-04-03 02:30:00|2506.53|2505.03|2506.97|2505.47|2506.97|2505.47|2506.53|2505.03|0
1712111700000|2024-04-03 02:35:00|2507.4|2505.9|2507.85|2506.35|2507.85|2506.35|2506.96|2505.46|0
1712112000000|2024-04-03 02:40:00|2507.41|2505.91|2506.97|2505.47|2507.41|2505.91|2506.97|2505.47|0
1712112300000|2024-04-03 02:45:00|2506.96|2505.46|2506.96|2505.46|2506.97|2505.47|2506.96|2505.46|0
1712112600000|2024-04-03 02:50:00|2506.97|2505.47|2506.08|2504.58|2506.97|2505.47|2506.07|2504.57|0
1712112900000|2024-04-03 02:55:00|2506.09|2504.59|2506.52|2505.02|2506.52|2505.02|2506.08|2504.58|0
1712113200000|2024-04-03 03:00:00|2506.53|2505.03|2506.97|2505.47|2506.98|2505.48|2506.52|2505.02|0
1712113500000|2024-04-03 03:05:00|2506.98|2505.48|2507.29|2505.79|2507.29|2505.79|2506.84|2505.34|0
1712113800000|2024-04-03 03:10:00|2507.07|2505.57|2507.29|2505.79|2507.29|2505.79|2506.85|2505.35|0
1712114100000|2024-04-03 03:15:00|2507.51|2506.01|2506.41|2504.91|2508.16|2506.66|2506.41|2504.91|0
1712114400000|2024-04-03 03:20:00|2506.85|2505.35|2506.85|2505.35|2507.29|2505.79|2506.85|2505.35|0
1712114700000|2024-04-03 03:25:00|2506.84|2505.34|2507.28|2505.78|2507.28|2505.78|2506.84|2505.34|0
1712115000000|2024-04-03 03:30:00|2507.06|2505.56|2507.28|2505.78|2507.72|2506.22|2506.84|2505.34|0
1712115300000|2024-04-03 03:35:00|2507.29|2505.79|2507.72|2506.22|2508.16|2506.66|2507.28|2505.78|0
1712115600000|2024-04-03 03:40:00|2508.16|2506.66|2508.4|2506.9|2508.62|2507.12|2507.72|2506.22|0
1712115900000|2024-04-03 03:45:00|2508.61|2507.11|2508.61|2507.11|2508.61|2507.11|2508.17|2506.67|0
1712116200000|2024-04-03 03:50:00|2508.17|2506.67|2508.61|2507.11|2508.61|2507.11|2508.17|2506.67|0
1712116500000|2024-04-03 03:55:00|2508.18|2506.68|2508.17|2506.67|2508.62|2507.12|2508.17|2506.67|0
1712116800000|2024-04-03 04:00:00|2507.74|2506.24|2508.18|2506.68|2508.61|2507.11|2507.73|2506.23|0
1712117100000|2024-04-03 04:05:00|2508.61|2507.11|2508.17|2506.67|2508.61|2507.11|2508.17|2506.67|0
1712117400000|2024-04-03 04:10:00|2508.61|2507.11|2508.16|2506.66|2508.61|2507.11|2507.94|2506.44|0
1712117700000|2024-04-03 04:15:00|2508.6|2507.1|2507.26|2505.76|2508.6|2507.1|2507.26|2505.76|0
1712118000000|2024-04-03 04:20:00|2507.05|2505.55|2505.94|2504.44|2507.05|2505.55|2505.07|2503.57|0
1712118300000|2024-04-03 04:25:00|2505.95|2504.45|2507.72|2506.22|2507.72|2506.22|2505.51|2504.01|0
1712118600000|2024-04-03 04:30:00|2507.71|2506.21|2507.73|2506.23|2508.16|2506.66|2507.71|2506.21|0
1712118900000|2024-04-03 04:35:00|2507.72|2506.22|2506.84|2505.34|2507.72|2506.22|2506.83|2505.33|0
1712119200000|2024-04-03 04:40:00|2507.28|2505.78|2507.28|2505.78|2507.28|2505.78|2506.83|2505.33|0
1712119500000|2024-04-03 04:45:00|2507.5|2506|2507.72|2506.22|2507.73|2506.23|2507.28|2505.78|0
1712119800000|2024-04-03 04:50:00|2507.28|2505.78|2507.29|2505.79|2507.72|2506.22|2507.28|2505.78|0
1712120100000|2024-04-03 04:55:00|2507.28|2505.78|2506.84|2505.34|2507.29|2505.79|2506.84|2505.34|0
1712120400000|2024-04-03 05:00:00|2507.28|2505.78|2507.94|2506.44|2508.16|2506.66|2506.83|2505.33|0
1712120700000|2024-04-03 05:05:00|2508.16|2506.66|2506.39|2504.89|2508.16|2506.66|2506.39|2504.89|0
1712121000000|2024-04-03 05:10:00|2506.38|2504.88|2505.96|2504.46|2506.84|2505.34|2505.95|2504.45|0
1712121300000|2024-04-03 05:15:00|2505.95|2504.45|2505.95|2504.45|2506.4|2504.9|2505.95|2504.45|0
1712121600000|2024-04-03 05:20:00|2505.96|2504.46|2506.84|2505.34|2506.84|2505.34|2505.95|2504.45|0
1712121900000|2024-04-03 05:25:00|2506.4|2504.9|2505.96|2504.46|2506.84|2505.34|2505.95|2504.45|0
1712122200000|2024-04-03 05:30:00|2506.4|2504.9|2506.39|2504.89|2506.4|2504.9|2505.95|2504.45|0
1712122500000|2024-04-03 05:35:00|2506.18|2504.68|2505.06|2503.56|2506.18|2504.68|2504.62|2503.12|0
1712122800000|2024-04-03 05:40:00|2505.07|2503.57|2504.62|2503.12|2505.51|2504.01|2504.62|2503.12|0
1712123100000|2024-04-03 05:45:00|2504.18|2502.68|2503.55|2502.05|2504.18|2502.68|2503.55|2502.05|0
1712123400000|2024-04-03 05:50:00|2503.77|2502.27|2503.1|2501.6|2503.99|2502.49|2503.1|2501.6|0
1712123700000|2024-04-03 05:55:00|2503.32|2501.82|2502.66|2501.16|2503.54|2502.04|2502.66|2501.16|0
1712124000000|2024-04-03 06:00:00|2502.65|2501.15|2504.14|2502.64|2504.34|2502.84|2500.01|2498.51|0
1712124300000|2024-04-03 06:05:00|2503.7|2502.2|2505.01|2503.51|2505.01|2503.51|2503.23|2501.73|0
1712124600000|2024-04-03 06:10:00|2505.45|2503.95|2508.11|2506.61|2508.11|2506.61|2505.45|2503.95|0
1712124900000|2024-04-03 06:15:00|2508.12|2506.62|2509.43|2507.93|2509.43|2507.93|2508.11|2506.61|0
1712125200000|2024-04-03 06:20:00|2509.65|2508.15|2509.32|2507.82|2510.15|2508.65|2508.01|2506.51|0
1712125500000|2024-04-03 06:25:00|2509.33|2507.83|2508.88|2507.38|2509.76|2508.26|2508.87|2507.37|0
1712125800000|2024-04-03 06:30:00|2509.32|2507.82|2508.03|2506.63|2509.33|2507.83|2505.15|2503.75|6
1712126100000|2024-04-03 06:35:00|2506.78|2505.38|2507.65|2506.25|2507.65|2506.25|2506.78|2505.38|2
1712126400000|2024-04-03 06:40:00|2505.28|2503.88|2505.65|2504.25|2505.65|2504.25|2505.15|2503.75|22
1712127000000|2024-04-03 06:50:00|2506.65|2505.25|2507.65|2506.25|2507.65|2506.25|2506.65|2505.25|30
1712127300000|2024-04-03 06:55:00|2507.7|2506.2|2507.25|2505.75|2509.01|2507.51|2507.25|2505.75|0
1712127600000|2024-04-03 07:00:00|2507.69|2506.19|2507.58|2507.08|2510.83|2510.33|2505.33|2504.83|5081
1712127900000|2024-04-03 07:05:00|2507.08|2506.58|2503.08|2502.58|2507.33|2506.83|2501.33|2500.83|2973
1712128200000|2024-04-03 07:10:00|2502.83|2502.33|2504.33|2503.83|2505.7|2505.2|2501.58|2501.08|2099
1712128500000|2024-04-03 07:15:00|2504.58|2504.08|2505.58|2505.08|2508.08|2507.58|2504.33|2503.83|1754
1712128800000|2024-04-03 07:20:00|2505.83|2505.33|2502.33|2501.83|2507.33|2506.83|2502.33|2501.83|1197
1712129100000|2024-04-03 07:25:00|2502.2|2501.7|2503.08|2502.58|2504.95|2504.45|2502.08|2501.58|688
1712129400000|2024-04-03 07:30:00|2502.83|2502.33|2501.83|2501.33|2503.08|2502.58|2500.33|2499.83|1858
1712129700000|2024-04-03 07:35:00|2502.58|2502.08|2505.33|2504.83|2505.83|2505.33|2502.08|2501.58|1477
1712130000000|2024-04-03 07:40:00|2505.08|2504.58|2506.33|2505.83|2507.58|2507.08|2504.58|2504.08|1032
1712130300000|2024-04-03 07:45:00|2506.08|2505.58|2503.58|2503.08|2507.2|2506.7|2503.33|2502.83|813
1712130600000|2024-04-03 07:50:00|2503.33|2502.83|2503.33|2502.83|2506.58|2506.08|2502.83|2502.33|763
1712130900000|2024-04-03 07:55:00|2503.45|2502.95|2502.08|2501.58|2505.58|2505.08|2502.08|2501.58|723
1712131200000|2024-04-03 08:00:00|2502.33|2501.83|2503.08|2502.58|2503.83|2503.33|2501.08|2500.58|1272
1712131500000|2024-04-03 08:05:00|2502.83|2502.33|2504.08|2503.58|2504.33|2503.83|2502.08|2501.58|893
1712131800000|2024-04-03 08:10:00|2504.33|2503.83|2504.83|2504.33|2505.08|2504.58|2503.08|2502.58|733
1712132100000|2024-04-03 08:15:00|2504.58|2504.08|2506.33|2505.83|2506.33|2505.83|2502.83|2502.33|834
1712132400000|2024-04-03 08:20:00|2506.2|2505.7|2506.58|2506.08|2506.83|2506.33|2505.33|2504.83|726
1712132700000|2024-04-03 08:25:00|2506.83|2506.33|2504.33|2503.83|2506.83|2506.33|2504.33|2503.83|522
1712133000000|2024-04-03 08:30:00|2504.08|2503.58|2503.08|2502.58|2506.58|2506.08|2503.08|2502.58|642
1712133300000|2024-04-03 08:35:00|2502.83|2502.33|2501.08|2500.58|2503.58|2503.08|2499.83|2499.33|796
1712133600000|2024-04-03 08:40:00|2501.33|2500.83|2503.58|2503.08|2503.83|2503.33|2500.58|2500.08|727
1712133900000|2024-04-03 08:45:00|2503.83|2503.33|2507.58|2507.08|2507.58|2507.08|2503.83|2503.33|687
1712134200000|2024-04-03 08:50:00|2507.33|2506.83|2506.58|2506.08|2508.33|2507.83|2506.58|2506.08|563
1712134500000|2024-04-03 08:55:00|2506.33|2505.83|2504.58|2504.08|2506.58|2506.08|2504.58|2504.08|553
1712134800000|2024-04-03 09:00:00|2504.33|2503.83|2505.33|2504.83|2506.08|2505.58|2503.58|2503.08|755
1712135100000|2024-04-03 09:05:00|2505.08|2504.58|2506.95|2506.45|2507.58|2507.08|2505.08|2504.58|448
1712135400000|2024-04-03 09:10:00|2507.08|2506.58|2509.58|2509.08|2509.83|2509.33|2506.58|2506.08|552
1712135700000|2024-04-03 09:15:00|2509.33|2508.83|2509.33|2508.83|2509.83|2509.33|2508.08|2507.58|539
1712136000000|2024-04-03 09:20:00|2509.08|2508.58|2508.83|2508.33|2509.08|2508.58|2508.08|2507.58|506
1712136300000|2024-04-03 09:25:00|2508.58|2508.08|2507.58|2507.08|2508.83|2508.33|2507.58|2507.08|413
1712136600000|2024-04-03 09:30:00|2507.33|2506.83|2507.33|2506.83|2507.58|2507.08|2506.58|2506.08|732
1712136900000|2024-04-03 09:35:00|2507.45|2506.95|2508.33|2507.83|2508.33|2507.83|2506.33|2505.83|509
1712137200000|2024-04-03 09:40:00|2508.58|2508.08|2508.08|2507.58|2508.83|2508.33|2507.58|2507.08|400
1712137500000|2024-04-03 09:45:00|2507.83|2507.33|2507.08|2506.58|2508.58|2508.08|2507.08|2506.58|434
1712137800000|2024-04-03 09:50:00|2507.33|2506.83|2507.33|2506.83|2507.83|2507.33|2506.58|2506.08|491
1712138100000|2024-04-03 09:55:00|2507.2|2506.7|2509.33|2508.83|2509.33|2508.83|2506.58|2506.08|607
1712138400000|2024-04-03 10:00:00|2509.58|2509.08|2508.33|2507.83|2509.58|2509.08|2507.58|2507.08|495
1712138700000|2024-04-03 10:05:00|2508.08|2507.58|2508.58|2508.08|2509.08|2508.58|2507.83|2507.33|452
1712139000000|2024-04-03 10:10:00|2508.83|2508.33|2506.33|2505.83|2509.08|2508.58|2506.08|2505.58|618
1712139300000|2024-04-03 10:15:00|2506.45|2505.95|2508.7|2508.2|2509.08|2508.58|2506.08|2505.58|687
1712139600000|2024-04-03 10:20:00|2508.83|2508.33|2507.33|2506.83|2509.08|2508.58|2507.33|2506.83|573
1712139900000|2024-04-03 10:25:00|2507.08|2506.58|2506.83|2506.33|2507.08|2506.58|2506.08|2505.58|659
1712140200000|2024-04-03 10:30:00|2507.08|2506.58|2506.33|2505.83|2507.83|2507.33|2505.83|2505.33|473
1712140500000|2024-04-03 10:35:00|2506.08|2505.58|2507.58|2507.08|2507.83|2507.33|2505.83|2505.33|396
1712140800000|2024-04-03 10:40:00|2507.83|2507.33|2509.58|2509.08|2509.83|2509.33|2507.83|2507.33|486
1712141100000|2024-04-03 10:45:00|2509.45|2508.95|2511.33|2510.83|2511.33|2510.83|2509.08|2508.58|566
1712141400000|2024-04-03 10:50:00|2511.58|2511.08|2511.08|2510.58|2511.58|2511.08|2510.33|2509.83|450
1712141700000|2024-04-03 10:55:00|2511.33|2510.83|2510.58|2510.08|2511.83|2511.33|2510.58|2510.08|428
1712142000000|2024-04-03 11:00:00|2510.83|2510.33|2510.58|2510.08|2511.58|2511.08|2509.7|2509.2|508
1712142300000|2024-04-03 11:05:00|2510.83|2510.33|2508.08|2507.58|2511.08|2510.58|2508.08|2507.58|438
1712142600000|2024-04-03 11:10:00|2507.83|2507.33|2508.58|2508.08|2508.95|2508.45|2507.33|2506.83|390
1712142900000|2024-04-03 11:15:00|2508.7|2508.2|2509.58|2509.08|2509.83|2509.33|2508.33|2507.83|370
1712143200000|2024-04-03 11:20:00|2509.83|2509.33|2510.58|2510.08|2511.08|2510.58|2509.33|2508.83|333
1712143500000|2024-04-03 11:25:00|2510.33|2509.83|2510.08|2509.58|2510.58|2510.08|2509.33|2508.83|417
1712143800000|2024-04-03 11:30:00|2510.33|2509.83|2511.08|2510.58|2511.83|2511.33|2510.33|2509.83|743
1712144100000|2024-04-03 11:35:00|2510.95|2510.45|2509.58|2509.08|2511.33|2510.83|2509.58|2509.08|388
1712144400000|2024-04-03 11:40:00|2509.47|2508.97|2507.72|2507.22|2509.47|2508.97|2507.72|2507.22|457
1712144700000|2024-04-03 11:45:00|2507.84|2507.34|2509.22|2508.72|2509.34|2508.84|2507.72|2507.22|635
1712145000000|2024-04-03 11:50:00|2509.09|2508.59|2511.47|2510.97|2511.97|2511.47|2508.84|2508.34|511
1712145300000|2024-04-03 11:55:00|2511.72|2511.22|2511.97|2511.47|2512.47|2511.97|2511.47|2510.97|489
1712145600000|2024-04-03 12:00:00|2511.72|2511.22|2512.22|2511.72|2512.72|2512.22|2511.22|2510.72|816
1712145900000|2024-04-03 12:05:00|2512.47|2511.97|2512.72|2512.22|2513.22|2512.72|2512.47|2511.97|685
1712146200000|2024-04-03 12:10:00|2512.47|2511.97|2510.97|2510.47|2512.47|2511.97|2510.84|2510.34|654
1712146500000|2024-04-03 12:15:00|2510.72|2510.22|2512.47|2511.97|2512.72|2512.22|2510.22|2509.72|655
1712146800000|2024-04-03 12:20:00|2512.22|2511.72|2511.22|2510.72|2512.97|2512.47|2510.97|2510.47|711
1712147100000|2024-04-03 12:25:00|2511.34|2510.84|2509.97|2509.47|2511.97|2511.47|2509.72|2509.22|489
1712147400000|2024-04-03 12:30:00|2509.72|2509.22|2509.97|2509.47|2509.97|2509.47|2507.97|2507.47|596
1712147700000|2024-04-03 12:35:00|2509.72|2509.22|2511.09|2510.59|2511.34|2510.84|2509.72|2509.22|489
1712148000000|2024-04-03 12:40:00|2510.97|2510.47|2511.22|2510.72|2511.72|2511.22|2510.97|2510.47|411
1712148300000|2024-04-03 12:45:00|2510.97|2510.47|2509.97|2509.47|2510.97|2510.47|2509.72|2509.22|434
1712148600000|2024-04-03 12:50:00|2510.22|2509.72|2510.72|2510.22|2510.97|2510.47|2508.72|2508.22|530
1712148900000|2024-04-03 12:55:00|2510.97|2510.47|2510.72|2510.22|2511.97|2511.47|2510.47|2509.97|664
1712149200000|2024-04-03 13:00:00|2510.59|2510.09|2511.97|2511.47|2512.22|2511.72|2510.22|2509.72|613
1712149500000|2024-04-03 13:05:00|2512.22|2511.72|2511.22|2510.72|2513.22|2512.72|2510.97|2510.47|540
1712149800000|2024-04-03 13:10:00|2511.47|2510.97|2511.22|2510.72|2511.72|2511.22|2510.22|2509.72|628
1712150100000|2024-04-03 13:15:00|2510.97|2510.47|2509.22|2508.72|2511.22|2510.72|2509.22|2508.72|683
1712150400000|2024-04-03 13:20:00|2508.97|2508.47|2507.97|2507.47|2509.22|2508.72|2507.72|2507.22|693
1712150700000|2024-04-03 13:25:00|2508.22|2507.72|2507.72|2507.22|2508.22|2507.72|2506.72|2506.22|765
1712151000000|2024-04-03 13:30:00|2507.97|2507.47|2508.97|2508.47|2510.72|2510.22|2507.72|2507.22|1218
1712151300000|2024-04-03 13:35:00|2508.72|2508.22|2510.22|2509.72|2510.22|2509.72|2507.97|2507.47|778
1712151600000|2024-04-03 13:40:00|2509.97|2509.47|2509.22|2508.72|2510.47|2509.97|2507.22|2506.72|825
1712151900000|2024-04-03 13:45:00|2509.47|2508.97|2509.97|2509.47|2510.72|2510.22|2509.22|2508.72|1022
1712152200000|2024-04-03 13:50:00|2510.22|2509.72|2511.72|2511.22|2511.97|2511.47|2509.22|2508.72|761
1712152500000|2024-04-03 13:55:00|2511.97|2511.47|2511.22|2510.72|2512.47|2511.97|2511.22|2510.72|812
1712152800000|2024-04-03 14:00:00|2511.84|2511.34|2516.72|2516.22|2518.34|2517.84|2511.47|2510.97|1962
1712153100000|2024-04-03 14:05:00|2516.97|2516.47|2515.22|2514.72|2517.72|2517.22|2514.47|2513.97|1111
1712153400000|2024-04-03 14:10:00|2515.21|2514.71|2515.21|2514.71|2515.21|2514.71|2513.96|2513.46|676
1712153700000|2024-04-03 14:15:00|2515.46|2514.96|2515.21|2514.71|2516.46|2515.96|2514.46|2513.96|801
1712154000000|2024-04-03 14:20:00|2515.33|2514.83|2513.96|2513.46|2515.96|2515.46|2513.96|2513.46|803
1712154300000|2024-04-03 14:25:00|2513.71|2513.21|2512.71|2512.21|2514.46|2513.96|2512.71|2512.21|1016
1712154600000|2024-04-03 14:30:00|2512.96|2512.46|2511.71|2511.21|2513.96|2513.46|2511.21|2510.71|933
1712154900000|2024-04-03 14:35:00|2511.96|2511.46|2511.71|2511.21|2512.21|2511.71|2511.21|2510.71|774
1712155200000|2024-04-03 14:40:00|2511.83|2511.33|2514.21|2513.71|2514.21|2513.71|2511.46|2510.96|889
1712155500000|2024-04-03 14:45:00|2513.96|2513.46|2515.71|2515.21|2515.83|2515.33|2513.71|2513.21|1003
1712155800000|2024-04-03 14:50:00|2515.46|2514.96|2515.46|2514.96|2516.46|2515.96|2515.21|2514.71|897
1712156100000|2024-04-03 14:55:00|2515.71|2515.21|2515.46|2514.96|2515.71|2515.21|2514.46|2513.96|1065
1712156400000|2024-04-03 15:00:00|2515.21|2514.71|2515.46|2514.96|2515.96|2515.46|2514.83|2514.33|1083
1712156700000|2024-04-03 15:05:00|2515.71|2515.21|2516.21|2515.71|2516.21|2515.71|2515.46|2514.96|972
1712157000000|2024-04-03 15:10:00|2515.96|2515.46|2515.71|2515.21|2516.21|2515.71|2515.21|2514.71|1206
1712157300000|2024-04-03 15:15:00|2515.46|2514.96|2515.46|2514.96|2515.96|2515.46|2514.71|2514.21|1315
1712157600000|2024-04-03 15:20:00|2515.71|2515.21|2516.58|2515.08|2516.58|2515.71|2515.46|2514.96|2828
1712157900000|2024-04-03 15:25:00|2514.8|2513.3|2513.98|2512.48|2514.8|2513.3|2513.92|2512.42|1458
1712158200000|2024-04-03 15:30:00|2513.7|2512.2|2513.63|2512.23|2514.13|2512.73|2511.88|2510.48|555
1712158500000|2024-04-03 15:35:00|2513.5|2512.1|2513.5|2512.1|2513.75|2512.35|2513.13|2511.73|117
1712158800000|2024-04-03 15:40:00|2513.38|2511.98|2514|2512.6|2514.38|2512.98|2513.38|2511.98|58
1712159100000|2024-04-03 15:45:00|2513.88|2512.48|2512.88|2511.48|2514|2512.6|2512.5|2511.1|7
1712159400000|2024-04-03 15:50:00|2512.25|2510.85|2512.5|2511.1|2512.88|2511.48|2512.13|2510.73|14
1712159700000|2024-04-03 15:55:00|2512.38|2510.98|2511.18|2509.68|2512.38|2510.98|2511.13|2509.68|11
1712160000000|2024-04-03 16:00:00|2511.17|2509.67|2510.27|2508.77|2511.18|2509.68|2509.44|2507.94|4
1712160300000|2024-04-03 16:05:00|2510.28|2508.78|2510.51|2509.01|2510.73|2509.23|2510.05|2508.55|0
1712160600000|2024-04-03 16:10:00|2510.5|2509|2510.51|2509.01|2510.98|2509.48|2509.15|2507.65|0
1712160900000|2024-04-03 16:15:00|2510.5|2509|2511.86|2510.36|2511.86|2510.36|2510.05|2508.55|0
1712161200000|2024-04-03 16:20:00|2511.85|2510.35|2512.32|2510.82|2512.77|2511.27|2511.85|2510.35|0
1712161500000|2024-04-03 16:25:00|2512.33|2510.83|2513.21|2511.71|2513.21|2511.71|2511.85|2510.35|0
1712161800000|2024-04-03 16:30:00|2513.2|2511.7|2513.65|2512.15|2513.67|2512.17|2513.2|2511.7|0
1712162100000|2024-04-03 16:35:00|2513.43|2511.93|2509.99|2508.49|2513.66|2512.16|2509.77|2508.27|0
1712162400000|2024-04-03 16:40:00|2510|2508.5|2511.85|2510.35|2512.31|2510.81|2510|2508.5|0
1712162700000|2024-04-03 16:45:00|2511.84|2510.34|2511.42|2509.92|2511.87|2510.37|2510.95|2509.45|0
1712163000000|2024-04-03 16:50:00|2511.41|2509.91|2512.32|2510.82|2512.78|2511.28|2511.4|2509.9|0
1712163300000|2024-04-03 16:55:00|2512.33|2510.83|2511.42|2509.92|2512.33|2510.83|2511.42|2509.92|0
1712163600000|2024-04-03 17:00:00|2511.43|2509.93|2511.87|2510.37|2512.33|2510.83|2511.42|2509.92|0
1712163900000|2024-04-03 17:05:00|2511.65|2510.15|2511.88|2510.38|2511.89|2510.39|2511.42|2509.92|0
1712164200000|2024-04-03 17:10:00|2511.89|2510.39|2511.88|2510.38|2512.33|2510.83|2511.44|2509.94|0
1712164500000|2024-04-03 17:15:00|2512.1|2510.6|2512.32|2510.82|2512.32|2510.82|2511.42|2509.92|0
1712164800000|2024-04-03 17:20:00|2512.31|2510.81|2512.76|2511.26|2512.77|2511.27|2511.86|2510.36|0
1712165100000|2024-04-03 17:25:00|2512.77|2511.27|2513.23|2511.73|2513.23|2511.73|2512.76|2511.26|0
1712165400000|2024-04-03 17:30:00|2513.24|2511.74|2513.33|2511.83|2513.34|2511.84|2512.33|2510.83|0
1712165700000|2024-04-03 17:35:00|2513.32|2511.82|2513.31|2511.81|2513.77|2512.27|2512.87|2511.37|0
1712166000000|2024-04-03 17:40:00|2513.32|2511.82|2513.76|2512.26|2514.21|2512.71|2513.31|2511.81|0
1712166300000|2024-04-03 17:45:00|2513.32|2511.82|2513.78|2512.28|2514.22|2512.72|2513.32|2511.82|0
1712166600000|2024-04-03 17:50:00|2513.34|2511.84|2512.91|2511.41|2513.8|2512.3|2512.9|2511.4|0
1712166900000|2024-04-03 17:55:00|2512.9|2511.4|2513.33|2511.83|2513.35|2511.85|2512.88|2511.38|0
1712167200000|2024-04-03 18:00:00|2512.89|2511.39|2513.33|2511.83|2513.33|2511.83|2512.87|2511.37|0
1712167500000|2024-04-03 18:05:00|2513.32|2511.82|2513.78|2512.28|2513.8|2512.3|2513.32|2511.82|0
1712167800000|2024-04-03 18:10:00|2513.79|2512.29|2513.76|2512.26|2513.8|2512.3|2513.33|2511.83|0
1712168100000|2024-04-03 18:15:00|2513.77|2512.27|2512.87|2511.37|2513.77|2512.27|2512.41|2510.91|0
1712168400000|2024-04-03 18:20:00|2512.88|2511.38|2513.31|2511.81|2513.32|2511.82|2512.86|2511.36|0
1712168700000|2024-04-03 18:25:00|2513.3|2511.8|2512.4|2510.9|2513.3|2511.8|2512.4|2510.9|0
1712169000000|2024-04-03 18:30:00|2512.41|2510.91|2512.4|2510.9|2512.41|2510.91|2511.5|2510|0
1712169300000|2024-04-03 18:35:00|2512.41|2510.91|2512.85|2511.35|2513.3|2511.8|2512.41|2510.91|0
1712169600000|2024-04-03 18:40:00|2512.86|2511.36|2512.89|2511.39|2513.34|2511.84|2512.85|2511.35|0
1712169900000|2024-04-03 18:45:00|2513.11|2511.61|2512.42|2510.92|2513.33|2511.83|2512.42|2510.92|0
1712170200000|2024-04-03 18:50:00|2512.43|2510.93|2512.86|2511.36|2512.88|2511.38|2511.96|2510.46|0
1712170500000|2024-04-03 18:55:00|2512.87|2511.37|2512.39|2510.89|2512.88|2511.38|2511.94|2510.44|0
1712170800000|2024-04-03 19:00:00|2512.38|2510.88|2511.93|2510.43|2512.38|2510.88|2511.48|2509.98|0
1712171100000|2024-04-03 19:05:00|2511.94|2510.44|2511.93|2510.43|2512.39|2510.89|2511.92|2510.42|0
1712171400000|2024-04-03 19:10:00|2511.92|2510.42|2508.95|2507.45|2511.93|2510.43|2508.49|2506.99|0
1712171700000|2024-04-03 19:15:00|2508.93|2507.43|2508.5|2507|2509.86|2508.36|2507.07|2505.57|0
1712172000000|2024-04-03 19:20:00|2508.72|2507.22|2508.01|2506.51|2509.4|2507.9|2507.57|2506.07|0
1712172300000|2024-04-03 19:25:00|2508|2506.5|2508.92|2507.42|2509.37|2507.87|2507.56|2506.06|0
1712172600000|2024-04-03 19:30:00|2508.91|2507.41|2509.41|2507.91|2509.83|2508.33|2508.01|2506.51|0
1712172900000|2024-04-03 19:35:00|2509.63|2508.13|2510.33|2508.83|2510.79|2509.29|2509.63|2508.13|0
1712173200000|2024-04-03 19:40:00|2510.34|2508.84|2510.79|2509.29|2511.23|2509.73|2509.88|2508.38|0
1712173500000|2024-04-03 19:45:00|2510.8|2509.3|2511.28|2509.78|2511.28|2509.78|2510.36|2508.86|0
1712173800000|2024-04-03 19:50:00|2511.27|2509.77|2509.93|2508.43|2511.28|2509.78|2509.5|2508|0
1712174100000|2024-04-03 19:55:00|2509.92|2508.42|2510.37|2508.87|2510.39|2508.89|2509.03|2507.53|0
1712174400000|2024-04-03 20:00:00|2509.62|2508.12|2511.25|2509.75|2511.79|2510.29|2509.46|2507.96|0
1712174700000|2024-04-03 20:05:00|2511.34|2509.84|2510.93|2509.43|2511.7|2510.2|2510.93|2509.43|0
1712175000000|2024-04-03 20:10:00|2511.02|2509.52|2511.25|2509.75|2511.7|2510.2|2510.93|2509.43|0
1712175300000|2024-04-03 20:15:00|2511.24|2509.74|2511.34|2509.84|2511.56|2510.06|2511.16|2509.66|0
1712175600000|2024-04-03 20:20:00|2511.33|2509.83|2511.34|2509.84|2511.47|2509.97|2511.16|2509.66|0
1712175900000|2024-04-03 20:25:00|2511.47|2509.97|2511.56|2510.06|2511.61|2510.11|2511.34|2509.84|0
1712176200000|2024-04-03 20:30:00|2511.57|2510.07|2511.56|2510.06|2511.79|2510.29|2511.56|2510.06|0
1712176500000|2024-04-03 20:35:00|2511.61|2510.11|2511.79|2510.29|2511.88|2510.38|2511.56|2510.06|0
1712176800000|2024-04-03 20:40:00|2511.83|2510.33|2511.79|2510.29|2512.01|2510.51|2511.79|2510.29|0
1712177100000|2024-04-03 20:45:00|2511.78|2510.28|2511.88|2510.38|2512.01|2510.51|2511.7|2510.2|0
1712177400000|2024-04-03 20:50:00|2511.87|2510.37|2511.7|2510.2|2511.88|2510.38|2511.7|2510.2|0
1712177700000|2024-04-03 20:55:00|2511.74|2510.24|2511.11|2509.61|2511.79|2510.29|2510.89|2509.39|0
1712178000000|2024-04-03 21:00:00|2511.16|2509.66|2511.16|2509.66|2511.29|2509.79|2511.11|2509.61|0
1712178300000|2024-04-03 21:05:00|2511.2|2509.7|2511.25|2509.75|2511.43|2509.93|2511.2|2509.7|0
1712178600000|2024-04-03 21:10:00|2511.23|2509.73|2511.31|2509.81|2511.31|2509.81|2511.22|2509.72|0
1712178900000|2024-04-03 21:15:00|2511.35|2509.85|2511.08|2509.58|2511.35|2509.85|2510.99|2509.49|0
1712179200000|2024-04-03 21:20:00|2511.09|2509.59|2511.17|2509.67|2511.26|2509.76|2511.09|2509.59|0
1712179500000|2024-04-03 21:25:00|2511.13|2509.63|2511.22|2509.72|2511.26|2509.76|2511.13|2509.63|0
1712179800000|2024-04-03 21:30:00|2511.26|2509.76|2511.31|2509.81|2511.31|2509.81|2511.22|2509.72|0
1712180100000|2024-04-03 21:35:00|2511.26|2509.76|2511.26|2509.76|2511.26|2509.76|2511.17|2509.67|0
1712180400000|2024-04-03 21:40:00|2511.31|2509.81|2511.4|2509.9|2511.4|2509.9|2511.31|2509.81|0
1712180700000|2024-04-03 21:45:00|2511.35|2509.85|2511.58|2510.08|2511.58|2510.08|2511.35|2509.85|0
1712181000000|2024-04-03 21:50:00|2511.57|2510.07|2511.49|2509.99|2511.57|2510.07|2511.35|2509.85|0
1712181300000|2024-04-03 21:55:00|2511.53|2510.03|2511.89|2510.39|2511.89|2510.39|2511.53|2510.03|0
1712181600000|2024-04-03 22:00:00|2511.76|2510.26|2510.63|2509.13|2511.76|2510.26|2510.63|2509.13|0
1712181900000|2024-04-03 22:05:00|2510.72|2509.22|2510.95|2509.45|2511.08|2509.58|2510.72|2509.22|0
1712182500000|2024-04-03 22:15:00|2510.94|2509.44|2510.53|2509.03|2510.94|2509.44|2510.53|2509.03|0
1712182800000|2024-04-03 22:20:00|2510.62|2509.12|2510.71|2509.21|2510.84|2509.34|2510.62|2509.12|0
1712183100000|2024-04-03 22:25:00|2510.8|2509.3|2510.94|2509.44|2510.94|2509.44|2510.71|2509.21|0
1712183400000|2024-04-03 22:30:00|2510.93|2509.43|2510.94|2509.44|2510.94|2509.44|2510.62|2509.12|0
1712183700000|2024-04-03 22:35:00|2510.93|2509.43|2511.07|2509.57|2511.16|2509.66|2510.8|2509.3|0
1712184000000|2024-04-03 22:40:00|2510.94|2509.44|2510.84|2509.34|2511.07|2509.57|2510.84|2509.34|0
1712184300000|2024-04-03 22:45:00|2510.85|2509.35|2510.94|2509.44|2510.94|2509.44|2510.71|2509.21|0
1712184600000|2024-04-03 22:50:00|2510.93|2509.43|2510.84|2509.34|2510.94|2509.44|2510.71|2509.21|0
1712184900000|2024-04-03 22:55:00|2510.85|2509.35|2511.07|2509.57|2511.07|2509.57|2510.84|2509.34|0
1712185200000|2024-04-03 23:00:00|2511.16|2509.66|2510.96|2509.46|2511.18|2509.68|2510.96|2509.46|0
1712185500000|2024-04-03 23:05:00|2511|2509.5|2511.41|2509.91|2511.41|2509.91|2510.96|2509.46|0
1712185800000|2024-04-03 23:10:00|2511.45|2509.95|2511.81|2510.31|2511.81|2510.31|2511.45|2509.95|0
1712186100000|2024-04-03 23:15:00|2511.86|2510.36|2511.81|2510.31|2511.95|2510.45|2511.72|2510.22|0
1712186400000|2024-04-03 23:20:00|2511.77|2510.27|2512.13|2510.63|2512.13|2510.63|2511.72|2510.22|0
1712186700000|2024-04-03 23:25:00|2512.26|2510.76|2513.24|2511.74|2513.37|2511.87|2512.13|2510.63|0
1712187000000|2024-04-03 23:30:00|2513.29|2511.79|2514.53|2513.03|2517.54|2516.04|2513.29|2511.79|0
1712187300000|2024-04-03 23:35:00|2514.4|2512.9|2513.77|2512.27|2514.74|2513.24|2513.54|2512.04|0
1712187600000|2024-04-03 23:40:00|2513.81|2512.31|2514.25|2512.75|2514.34|2512.84|2513.77|2512.27|0
1712187900000|2024-04-03 23:45:00|2514.24|2512.74|2513.94|2512.44|2514.25|2512.75|2513.53|2512.03|0
1712188200000|2024-04-03 23:50:00|2513.85|2512.35|2513.94|2512.44|2514.44|2512.94|2513.76|2512.26|0
1712188500000|2024-04-03 23:55:00|2513.98|2512.48|2514.57|2513.07|2514.57|2513.07|2513.81|2512.31|0
1712188800000|2024-04-04 00:00:00|2514.53|2513.03|2513.26|2511.76|2514.57|2513.07|2513.04|2511.54|0
1712189100000|2024-04-04 00:05:00|2513.22|2511.72|2513.17|2511.67|2513.49|2511.99|2512.95|2511.45|0
1712189400000|2024-04-04 00:10:00|2513.13|2511.63|2512.74|2511.24|2513.49|2511.99|2512.6|2511.1|0
1712189700000|2024-04-04 00:15:00|2512.96|2511.46|2513.23|2511.73|2513.89|2512.39|2512.83|2511.33|0
1712190000000|2024-04-04 00:20:00|2513.01|2511.51|2514.43|2512.93|2514.44|2512.94|2513.01|2511.51|0
1712190300000|2024-04-04 00:25:00|2514.44|2512.94|2514.44|2512.94|2514.44|2512.94|2513.99|2512.49|0
1712190600000|2024-04-04 00:30:00|2514.22|2512.72|2513.55|2512.05|2514.22|2512.72|2513.11|2511.61|0
1712190900000|2024-04-04 00:35:00|2513.54|2512.04|2514.46|2512.96|2514.9|2513.4|2513.11|2511.61|0
1712191200000|2024-04-04 00:40:00|2514.68|2513.18|2514.01|2512.51|2514.89|2513.39|2514.01|2512.51|0
1712191500000|2024-04-04 00:45:00|2513.57|2512.07|2514.02|2512.52|2514.46|2512.96|2513.57|2512.07|0
1712191800000|2024-04-04 00:50:00|2514.46|2512.96|2514.01|2512.51|2514.46|2512.96|2514.01|2512.51|0
1712192100000|2024-04-04 00:55:00|2514|2512.5|2513.57|2512.07|2514.45|2512.95|2513.13|2511.63|0
1712192400000|2024-04-04 01:00:00|2513.58|2512.08|2513.13|2511.63|2513.58|2512.08|2513.12|2511.62|0
1712192700000|2024-04-04 01:05:00|2513.12|2511.62|2512.69|2511.19|2513.13|2511.63|2512.68|2511.18|0
1712193000000|2024-04-04 01:10:00|2512.68|2511.18|2513.13|2511.63|2513.13|2511.63|2512.68|2511.18|0
1712193300000|2024-04-04 01:15:00|2513.14|2511.64|2513.14|2511.64|2513.14|2511.64|2513.13|2511.63|0
1712193600000|2024-04-04 01:20:00|2513.13|2511.63|2513.58|2512.08|2513.58|2512.08|2513.13|2511.63|0
1712193900000|2024-04-04 01:25:00|2513.57|2512.07|2513.14|2511.64|2513.58|2512.08|2513.14|2511.64|0
1712194200000|2024-04-04 01:30:00|2513.15|2511.65|2514.01|2512.51|2514.02|2512.52|2513.14|2511.64|0
1712194500000|2024-04-04 01:35:00|2514.02|2512.52|2514.01|2512.51|2514.02|2512.52|2514.01|2512.51|0
1712194800000|2024-04-04 01:40:00|2514.02|2512.52|2513.57|2512.07|2514.02|2512.52|2513.56|2512.06|0
1712195100000|2024-04-04 01:45:00|2513.58|2512.08|2513.57|2512.07|2514.02|2512.52|2513.57|2512.07|0
1712195400000|2024-04-04 01:50:00|2513.58|2512.08|2514.02|2512.52|2514.02|2512.52|2513.57|2512.07|0
1712195700000|2024-04-04 01:55:00|2514.01|2512.51|2514.02|2512.52|2514.02|2512.52|2513.58|2512.08|0
1712196000000|2024-04-04 02:00:00|2514.01|2512.51|2514.47|2512.97|2514.47|2512.97|2514.01|2512.51|0
1712196300000|2024-04-04 02:05:00|2514.46|2512.96|2514.02|2512.52|2514.46|2512.96|2514.02|2512.52|0
1712196600000|2024-04-04 02:10:00|2514.03|2512.53|2514.47|2512.97|2514.47|2512.97|2514.03|2512.53|0
1712196900000|2024-04-04 02:15:00|2514.46|2512.96|2514.01|2512.51|2514.46|2512.96|2513.57|2512.07|0
1712197200000|2024-04-04 02:20:00|2513.57|2512.07|2514.02|2512.52|2514.02|2512.52|2513.57|2512.07|0
1712197500000|2024-04-04 02:25:00|2514.01|2512.51|2514.48|2512.98|2514.48|2512.98|2514.01|2512.51|0
1712197800000|2024-04-04 02:30:00|2514.92|2513.42|2514.92|2513.42|2514.92|2513.42|2514.92|2513.42|0
1712198100000|2024-04-04 02:35:00|2514.93|2513.43|2515.36|2513.86|2515.36|2513.86|2514.93|2513.43|0
1712198700000|2024-04-04 02:45:00|2515.37|2513.87|2515.81|2514.31|2515.81|2514.31|2515.36|2513.86|0
1712199000000|2024-04-04 02:50:00|2515.8|2514.3|2515.8|2514.3|2515.8|2514.3|2515.8|2514.3|0
1712199300000|2024-04-04 02:55:00|2515.79|2514.29|2515.79|2514.29|2515.8|2514.3|2515.79|2514.29|0
1712199600000|2024-04-04 03:00:00|2515.8|2514.3|2515.8|2514.3|2515.8|2514.3|2515.36|2513.86|0
1712199900000|2024-04-04 03:05:00|2515.81|2514.31|2515.8|2514.3|2515.81|2514.31|2515.8|2514.3|0
1712200200000|2024-04-04 03:10:00|2515.81|2514.31|2516.25|2514.75|2516.26|2514.76|2515.81|2514.31|0
1712200500000|2024-04-04 03:15:00|2516.26|2514.76|2516.25|2514.75|2516.26|2514.76|2516.25|2514.75|0
1712200800000|2024-04-04 03:20:00|2516.26|2514.76|2516.25|2514.75|2516.26|2514.76|2516.25|2514.75|0
1712201100000|2024-04-04 03:25:00|2515.81|2514.31|2516.25|2514.75|2516.26|2514.76|2515.81|2514.31|0
1712201400000|2024-04-04 03:30:00|2516.26|2514.76|2515.69|2514.19|2516.26|2514.76|2515.68|2514.18|0
1712201700000|2024-04-04 03:35:00|2515.68|2514.18|2515.24|2513.74|2515.69|2514.19|2515.24|2513.74|0
1712202000000|2024-04-04 03:40:00|2515.25|2513.75|2515.7|2514.2|2515.7|2514.2|2515.24|2513.74|0
1712202300000|2024-04-04 03:45:00|2515.69|2514.19|2515.68|2514.18|2515.7|2514.2|2515.68|2514.18|0
1712202600000|2024-04-04 03:50:00|2515.69|2514.19|2516.13|2514.63|2516.13|2514.63|2515.68|2514.18|0
1712203200000|2024-04-04 04:00:00|2516.14|2514.64|2516.14|2514.64|2516.14|2514.64|2515.69|2514.19|0
1712203500000|2024-04-04 04:05:00|2516.15|2514.65|2516.15|2514.65|2516.15|2514.65|2516.14|2514.64|0
1712203800000|2024-04-04 04:10:00|2516.14|2514.64|2516.2|2514.7|2516.2|2514.7|2516.14|2514.64|0
1712204100000|2024-04-04 04:15:00|2515.76|2514.26|2516.2|2514.7|2516.2|2514.7|2515.76|2514.26|0
1712204400000|2024-04-04 04:20:00|2515.76|2514.26|2515.76|2514.26|2515.76|2514.26|2515.76|2514.26|0
1712204700000|2024-04-04 04:25:00|2516.31|2514.81|2516.75|2515.25|2516.76|2515.26|2516.31|2514.81|0
1712205000000|2024-04-04 04:30:00|2516.32|2514.82|2516.81|2515.31|2516.81|2515.31|2516.32|2514.82|0
1712205300000|2024-04-04 04:35:00|2516.82|2515.32|2516.82|2515.32|2517.25|2515.75|2516.81|2515.31|0
1712205600000|2024-04-04 04:40:00|2517.04|2515.54|2516.82|2515.32|2517.04|2515.54|2516.82|2515.32|0
1712205900000|2024-04-04 04:45:00|2516.81|2515.31|2516.81|2515.31|2516.82|2515.32|2516.81|2515.31|0
1712206200000|2024-04-04 04:50:00|2516.38|2514.88|2516.8|2515.3|2516.81|2515.31|2516.37|2514.87|0
1712206500000|2024-04-04 04:55:00|2516.83|2515.33|2516.83|2515.33|2516.84|2515.34|2516.83|2515.33|0
1712206800000|2024-04-04 05:00:00|2516.82|2515.32|2516.82|2515.32|2516.83|2515.33|2516.82|2515.32|0
1712207100000|2024-04-04 05:05:00|2516.38|2514.88|2515.72|2514.22|2516.39|2514.89|2515.5|2514|0
1712207400000|2024-04-04 05:10:00|2515.5|2514|2516.38|2514.88|2516.38|2514.88|2515.5|2514|0
1712207700000|2024-04-04 05:15:00|2516.16|2514.66|2515.94|2514.44|2516.38|2514.88|2515.93|2514.43|0
1712208000000|2024-04-04 05:20:00|2515.93|2514.43|2515.48|2513.98|2515.93|2514.43|2515.48|2513.98|0
1712208300000|2024-04-04 05:25:00|2515.49|2513.99|2515.04|2513.54|2515.49|2513.99|2515.04|2513.54|0
1712208600000|2024-04-04 05:30:00|2514.6|2513.1|2514.61|2513.11|2514.61|2513.11|2514.6|2513.1|0
1712208900000|2024-04-04 05:35:00|2515.05|2513.55|2514.61|2513.11|2515.05|2513.55|2514.61|2513.11|0
1712209200000|2024-04-04 05:40:00|2514.67|2513.17|2515.11|2513.61|2515.11|2513.61|2514.67|2513.17|0
1712209500000|2024-04-04 05:45:00|2515.1|2513.6|2514.66|2513.16|2515.1|2513.6|2514.66|2513.16|0
1712209800000|2024-04-04 05:50:00|2514.67|2513.17|2514.23|2512.73|2514.67|2513.17|2514.23|2512.73|0
1712210100000|2024-04-04 05:55:00|2514.22|2512.72|2514.22|2512.72|2514.22|2512.72|2514.22|2512.72|0
1712210400000|2024-04-04 06:00:00|2513.78|2512.28|2511.03|2509.53|2513.78|2512.28|2510.58|2509.08|0
1712210700000|2024-04-04 06:05:00|2511.02|2509.52|2511.46|2509.96|2511.9|2510.4|2510.58|2509.08|0
1712211000000|2024-04-04 06:10:00|2511.47|2509.97|2511.47|2509.97|2512.57|2511.07|2511.46|2509.96|0
1712211300000|2024-04-04 06:15:00|2511.46|2509.96|2511.04|2509.54|2511.91|2510.41|2511.02|2509.52|0
1712211600000|2024-04-04 06:20:00|2511.03|2509.53|2511.01|2509.51|2511.48|2509.98|2511.01|2509.51|0
1712211900000|2024-04-04 06:25:00|2510.58|2509.08|2511.89|2510.39|2511.9|2510.4|2510.57|2509.07|0
1712212200000|2024-04-04 06:30:00|2512.33|2510.83|2512.35|2510.85|2512.35|2510.85|2511.45|2509.95|0
1712212500000|2024-04-04 06:35:00|2511.91|2510.41|2511.9|2510.4|2511.91|2510.41|2511.46|2509.96|0
1712212800000|2024-04-04 06:40:00|2512.34|2510.84|2512.81|2511.31|2513.25|2511.75|2512.34|2510.84|0
1712213100000|2024-04-04 06:45:00|2512.82|2511.32|2512.37|2510.87|2513.26|2511.76|2512.37|2510.87|0
1712213400000|2024-04-04 06:50:00|2512.38|2510.88|2511.95|2510.55|2512.81|2511.31|2511.95|2510.55|1
1712213700000|2024-04-04 06:55:00|2512|2510.5|2513.37|2511.87|2513.81|2512.31|2512|2510.5|0
1712214000000|2024-04-04 07:00:00|2512.93|2511.43|2511.5|2511|2515.25|2514.75|2508.62|2508.12|2424
1712214300000|2024-04-04 07:05:00|2511.37|2510.87|2510.25|2509.75|2512|2511.5|2508.5|2508|1290
1712214600000|2024-04-04 07:10:00|2509.75|2509.25|2511.5|2511|2512|2511.5|2508.62|2508.12|1105
1712214900000|2024-04-04 07:15:00|2511|2510.5|2510.75|2510.25|2511|2510.5|2508.75|2508.25|1027
1712215200000|2024-04-04 07:20:00|2510.5|2510|2511.25|2510.75|2511.5|2511|2509|2508.5|859
1712215500000|2024-04-04 07:25:00|2511.12|2510.62|2515.5|2515|2515.75|2515.25|2511|2510.5|1209
1712215800000|2024-04-04 07:30:00|2515.75|2515.25|2513|2512.5|2516.12|2515.62|2512.87|2512.37|1088
1712216100000|2024-04-04 07:35:00|2512.87|2512.37|2510.75|2510.25|2513.5|2513|2510|2509.5|1214
1712216400000|2024-04-04 07:40:00|2511|2510.5|2511.75|2511.25|2511.75|2511.25|2509.75|2509.25|906
1712216700000|2024-04-04 07:45:00|2512|2511.5|2513|2512.5|2513.5|2513|2510.37|2509.87|929
1712217000000|2024-04-04 07:50:00|2512.75|2512.25|2513.62|2513.12|2515|2514.5|2511.75|2511.25|851
1712217300000|2024-04-04 07:55:00|2513.5|2513|2514.5|2514|2515.25|2514.75|2512.5|2512|621
1712217600000|2024-04-04 08:00:00|2514.75|2514.25|2513|2512.5|2516.25|2515.75|2512.75|2512.25|1049
1712217900000|2024-04-04 08:05:00|2513.25|2512.75|2514.5|2514|2514.5|2514|2512.5|2512|742
1712218200000|2024-04-04 08:10:00|2514.75|2514.25|2517|2516.5|2517.75|2517.25|2514.5|2514|609
1712218500000|2024-04-04 08:15:00|2516.75|2516.25|2518|2517.5|2518.75|2518.25|2516.5|2516|537
1712218800000|2024-04-04 08:20:00|2517.75|2517.25|2517.04|2516.54|2518.25|2517.75|2516.01|2515.51|508
1712219100000|2024-04-04 08:25:00|2516.79|2516.29|2517.24|2516.74|2518.61|2518.11|2516.2|2515.7|542
1712219400000|2024-04-04 08:30:00|2517.36|2516.86|2515.49|2514.99|2518.24|2517.74|2515.24|2514.74|594
1712219700000|2024-04-04 08:35:00|2515.74|2515.24|2514.24|2513.74|2516.24|2515.74|2514.24|2513.74|532
1712220000000|2024-04-04 08:40:00|2514.36|2513.86|2515.24|2514.74|2515.74|2515.24|2513.74|2513.24|427
1712220300000|2024-04-04 08:45:00|2514.99|2514.49|2516.49|2515.99|2516.49|2515.99|2514.74|2514.24|471
1712220600000|2024-04-04 08:50:00|2516.36|2515.86|2517.24|2516.74|2518.11|2517.61|2515.74|2515.24|364
1712220900000|2024-04-04 08:55:00|2516.99|2516.49|2515.74|2515.24|2517.74|2517.24|2515.74|2515.24|427
1712221200000|2024-04-04 09:00:00|2515.49|2514.99|2514.11|2513.61|2516.24|2515.74|2513.99|2513.49|610
1712221500000|2024-04-04 09:05:00|2513.99|2513.49|2514.24|2513.74|2514.99|2514.49|2513.61|2513.11|431
1712221800000|2024-04-04 09:10:00|2514.36|2513.86|2513.99|2513.49|2514.99|2514.49|2512.74|2512.24|483
1712222100000|2024-04-04 09:15:00|2513.86|2513.36|2513.99|2513.49|2515.24|2514.74|2513.74|2513.24|292
1712222400000|2024-04-04 09:20:00|2513.74|2513.24|2514.99|2514.49|2514.99|2514.49|2513.49|2512.99|267
1712222700000|2024-04-04 09:25:00|2515.24|2514.74|2515.49|2514.99|2516.24|2515.74|2514.99|2514.49|382
1712223000000|2024-04-04 09:30:00|2515.74|2515.24|2515.74|2515.24|2515.99|2515.49|2515.24|2514.74|339
1712223300000|2024-04-04 09:35:00|2515.99|2515.49|2513.99|2513.49|2515.99|2515.49|2513.74|2513.24|384
1712223600000|2024-04-04 09:40:00|2513.86|2513.36|2513.24|2512.74|2513.99|2513.49|2512.99|2512.49|251
1712223900000|2024-04-04 09:45:00|2513.49|2512.99|2513.74|2513.24|2514.24|2513.74|2512.74|2512.24|359
1712224200000|2024-04-04 09:50:00|2513.86|2513.36|2513.49|2512.99|2514.49|2513.99|2512.99|2512.49|294
1712224500000|2024-04-04 09:55:00|2513.36|2512.86|2513.49|2512.99|2514.24|2513.74|2513.24|2512.74|423
1712224800000|2024-04-04 10:00:00|2513.36|2512.86|2512.99|2512.49|2513.49|2512.99|2512.49|2511.99|455
1712225100000|2024-04-04 10:05:00|2512.74|2512.24|2512.99|2512.49|2513.24|2512.74|2512.11|2511.61|343
1712225400000|2024-04-04 10:10:00|2513.11|2512.61|2515.24|2514.74|2515.24|2514.74|2512.99|2512.49|601
1712225700000|2024-04-04 10:15:00|2514.99|2514.49|2514.24|2513.74|2515.49|2514.99|2514.11|2513.61|523
1712226000000|2024-04-04 10:20:00|2513.99|2513.49|2513.99|2513.49|2514.74|2514.24|2513.49|2512.99|584
1712226300000|2024-04-04 10:25:00|2514.24|2513.74|2514.99|2514.49|2515.24|2514.74|2513.99|2513.49|422
1712226600000|2024-04-04 10:30:00|2515.24|2514.74|2514.61|2514.11|2515.24|2514.74|2513.99|2513.49|417
1712226900000|2024-04-04 10:35:00|2514.74|2514.24|2513.99|2513.49|2515.24|2514.74|2513.74|2513.24|390
1712227200000|2024-04-04 10:40:00|2514.24|2513.74|2515.49|2514.99|2515.49|2514.99|2513.99|2513.49|388
1712227500000|2024-04-04 10:45:00|2515.24|2514.74|2516.24|2515.74|2516.49|2515.99|2515.24|2514.74|417
1712227800000|2024-04-04 10:50:00|2516.49|2515.99|2516.74|2516.24|2516.99|2516.49|2515.49|2514.99|299
1712228100000|2024-04-04 10:55:00|2516.49|2515.99|2517.24|2516.74|2517.74|2517.24|2516.49|2515.99|308
1712228400000|2024-04-04 11:00:00|2517.49|2516.99|2516.99|2516.49|2517.49|2516.99|2516.11|2515.61|352
1712228700000|2024-04-04 11:05:00|2517.36|2516.86|2517.24|2516.74|2517.99|2517.49|2517.24|2516.74|319
1712229000000|2024-04-04 11:10:00|2516.99|2516.49|2516.49|2515.99|2516.99|2516.49|2516.24|2515.74|344
1712229300000|2024-04-04 11:15:00|2516.24|2515.74|2515.49|2514.99|2516.99|2516.49|2515.49|2514.99|269
1712229600000|2024-04-04 11:20:00|2515.61|2515.11|2514.99|2514.49|2516.49|2515.99|2514.74|2514.24|305
1712229900000|2024-04-04 11:25:00|2514.86|2514.36|2515.49|2514.99|2515.74|2515.24|2514.74|2514.24|152
1712230200000|2024-04-04 11:30:00|2515.24|2514.74|2513.99|2513.49|2515.24|2514.74|2513.99|2513.49|257
1712230500000|2024-04-04 11:35:00|2513.86|2513.36|2512.74|2512.24|2513.86|2513.36|2512.49|2511.99|476
1712230800000|2024-04-04 11:40:00|2512.8|2512.3|2512.55|2512.05|2513.3|2512.8|2512.3|2511.8|375
1712231100000|2024-04-04 11:45:00|2512.3|2511.8|2512.3|2511.8|2513.3|2512.8|2512.05|2511.55|403
1712231400000|2024-04-04 11:50:00|2512.55|2512.05|2515.05|2514.55|2515.05|2514.55|2512.3|2511.8|406
1712231700000|2024-04-04 11:55:00|2515.17|2514.67|2514.8|2514.3|2515.8|2515.3|2514.55|2514.05|330
1712232000000|2024-04-04 12:00:00|2515.05|2514.55|2513.8|2513.3|2515.3|2514.8|2513.3|2512.8|463
1712232300000|2024-04-04 12:05:00|2513.55|2513.05|2513.8|2513.3|2514.05|2513.55|2513.05|2512.55|529
1712232600000|2024-04-04 12:10:00|2514.05|2513.55|2514.8|2514.3|2514.8|2514.3|2513.3|2512.8|471
1712232900000|2024-04-04 12:15:00|2514.67|2514.17|2514.3|2513.8|2515.05|2514.55|2514.05|2513.55|364
1712233200000|2024-04-04 12:20:00|2514.55|2514.05|2514.55|2514.05|2514.8|2514.3|2513.67|2513.17|690
1712233500000|2024-04-04 12:25:00|2514.8|2514.3|2513.92|2513.42|2515.05|2514.55|2513.8|2513.3|375
1712233800000|2024-04-04 12:30:00|2513.8|2513.3|2513.8|2513.3|2514.17|2513.67|2511.3|2510.8|1057
1712234100000|2024-04-04 12:35:00|2514.05|2513.55|2514.55|2514.05|2515.05|2514.55|2513.8|2513.3|493
1712234400000|2024-04-04 12:40:00|2514.3|2513.8|2514.05|2513.55|2514.3|2513.8|2513.05|2512.55|449
1712234700000|2024-04-04 12:45:00|2514.17|2513.67|2515.3|2514.8|2516.3|2515.8|2513.8|2513.3|705
1712235000000|2024-04-04 12:50:00|2515.55|2515.05|2516.55|2516.05|2517.3|2516.8|2515.3|2514.8|421
1712235300000|2024-04-04 12:55:00|2516.8|2516.3|2516.42|2515.92|2517.8|2517.3|2516.3|2515.8|525
1712235600000|2024-04-04 13:00:00|2516.3|2515.8|2516.55|2516.05|2516.8|2516.3|2515.8|2515.3|771
1712235900000|2024-04-04 13:05:00|2516.8|2516.3|2518.3|2517.8|2518.3|2517.8|2516.05|2515.55|459
1712236200000|2024-04-04 13:10:00|2518.55|2518.05|2519.05|2518.55|2520.05|2519.55|2518.55|2518.05|769
1712236500000|2024-04-04 13:15:00|2518.8|2518.3|2520.05|2519.55|2520.3|2519.8|2518.05|2517.55|956
1712236800000|2024-04-04 13:20:00|2520.3|2519.8|2520.3|2519.8|2520.55|2520.05|2519.55|2519.05|866
1712237100000|2024-04-04 13:25:00|2519.8|2519.3|2519.42|2518.92|2520.05|2519.55|2519.05|2518.55|723
1712237400000|2024-04-04 13:30:00|2519.55|2519.05|2518.3|2517.8|2519.8|2519.3|2518.05|2517.55|1370
1712237700000|2024-04-04 13:35:00|2518.05|2517.55|2516.05|2515.55|2518.8|2518.3|2515.92|2515.42|1023
1712238000000|2024-04-04 13:40:00|2516.3|2515.8|2518.55|2518.05|2519.05|2518.55|2516.05|2515.55|939
1712238300000|2024-04-04 13:45:00|2518.8|2518.3|2520.3|2519.8|2520.3|2519.8|2518.17|2517.67|1208
1712238600000|2024-04-04 13:50:00|2520.05|2519.55|2520.3|2519.8|2521.3|2520.8|2519.8|2519.3|2387
1712238900000|2024-04-04 13:55:00|2520.55|2520.05|2520.55|2520.05|2521.05|2520.55|2519.3|2518.8|1255
1712239200000|2024-04-04 14:00:00|2520.8|2520.3|2518.8|2518.3|2520.8|2520.3|2517.8|2517.3|860
1712239500000|2024-04-04 14:05:00|2518.55|2518.05|2520.05|2519.55|2520.05|2519.55|2518.05|2517.55|719
1712239800000|2024-04-04 14:10:00|2519.8|2519.3|2520.3|2519.8|2521.05|2520.55|2519.8|2519.3|729
1712240100000|2024-04-04 14:15:00|2520.55|2520.05|2521.3|2520.8|2521.3|2520.8|2520.17|2519.67|614
1712240400000|2024-04-04 14:20:00|2521.05|2520.55|2520.55|2520.05|2522.42|2521.92|2520.3|2519.8|868
1712240700000|2024-04-04 14:25:00|2520.67|2520.17|2521.3|2520.8|2521.55|2521.05|2519.8|2519.3|626
1712241000000|2024-04-04 14:30:00|2521.05|2520.55|2520.55|2520.05|2521.55|2521.05|2520.55|2520.05|639
1712241300000|2024-04-04 14:35:00|2520.67|2520.17|2522.1|2521.6|2522.23|2521.73|2520.55|2520.05|757
1712241600000|2024-04-04 14:40:00|2521.98|2521.48|2523.48|2522.98|2523.98|2523.48|2521.98|2521.48|902
1712241900000|2024-04-04 14:45:00|2523.35|2522.85|2522.73|2522.23|2523.48|2522.98|2522.48|2521.98|784
1712242200000|2024-04-04 14:50:00|2522.98|2522.48|2522.73|2522.23|2522.98|2522.48|2522.48|2521.98|903
1712242500000|2024-04-04 14:55:00|2522.98|2522.48|2523.23|2522.73|2523.98|2523.48|2522.98|2522.48|830
1712242800000|2024-04-04 15:00:00|2523.48|2522.98|2523.73|2523.23|2524.85|2524.35|2523.48|2522.98|1194
1712243100000|2024-04-04 15:05:00|2523.98|2523.48|2523.48|2522.98|2524.48|2523.98|2523.23|2522.73|1498
1712243400000|2024-04-04 15:10:00|2523.73|2523.23|2522.85|2522.35|2524.23|2523.73|2522.48|2521.98|1762
1712243700000|2024-04-04 15:15:00|2522.98|2522.48|2522.73|2522.23|2522.98|2522.48|2522.23|2521.73|1740
1712244000000|2024-04-04 15:20:00|2522.48|2521.98|2522.23|2520.73|2522.73|2522.23|2521.6|2520.73|2505
1712244300000|2024-04-04 15:25:00|2522.67|2521.17|2523.07|2521.57|2523.07|2521.57|2522.21|2520.71|1129
1712244600000|2024-04-04 15:30:00|2523.08|2521.58|2523.93|2522.53|2524.93|2523.53|2523.07|2521.57|1793
1712244900000|2024-04-04 15:35:00|2524.3|2522.9|2525.55|2524.15|2526.05|2524.65|2524.3|2522.9|212
1712245200000|2024-04-04 15:40:00|2526.18|2524.78|2525.68|2524.28|2526.43|2525.03|2525.68|2524.28|94
1712245500000|2024-04-04 15:45:00|2525.55|2524.15|2525.18|2523.78|2525.68|2524.28|2525.18|2523.78|32
1712245800000|2024-04-04 15:50:00|2525.3|2523.9|2525.93|2524.53|2525.93|2524.53|2525.3|2523.9|14
1712246100000|2024-04-04 15:55:00|2525.8|2524.4|2525.35|2523.85|2525.93|2524.53|2525.3|2523.85|20
1712246400000|2024-04-04 16:00:00|2525.79|2524.29|2525.38|2523.88|2525.79|2524.29|2524.91|2523.41|0
1712246700000|2024-04-04 16:05:00|2525.4|2523.9|2525.86|2524.36|2525.88|2524.38|2525.4|2523.9|0
1712247000000|2024-04-04 16:10:00|2525.87|2524.37|2525.4|2523.9|2525.88|2524.38|2525.39|2523.89|0
1712247300000|2024-04-04 16:15:00|2525.41|2523.91|2525.39|2523.89|2525.85|2524.35|2525.39|2523.89|0
1712247600000|2024-04-04 16:20:00|2525.38|2523.88|2525.47|2523.97|2525.84|2524.34|2525.38|2523.88|0
1712247900000|2024-04-04 16:25:00|2525.46|2523.96|2525.52|2524.02|2525.52|2524.02|2525.02|2523.52|0
1712248200000|2024-04-04 16:30:00|2525.51|2524.01|2525.07|2523.57|2525.52|2524.02|2525.07|2523.57|0
1712248500000|2024-04-04 16:35:00|2525.08|2523.58|2525.52|2524.02|2525.52|2524.02|2525.07|2523.57|0
1712248800000|2024-04-04 16:40:00|2525.53|2524.03|2525.52|2524.02|2525.53|2524.03|2525.51|2524.01|0
1712249100000|2024-04-04 16:45:00|2525.51|2524.01|2525.08|2523.58|2525.53|2524.03|2525.07|2523.57|0
1712249400000|2024-04-04 16:50:00|2525.07|2523.57|2525.1|2523.6|2525.1|2523.6|2525.07|2523.57|0
1712249700000|2024-04-04 16:55:00|2525.09|2523.59|2524.25|2522.75|2525.1|2523.6|2523.74|2522.24|0
1712250000000|2024-04-04 17:00:00|2524.24|2522.74|2523.36|2521.86|2524.25|2522.75|2523.34|2521.84|0
1712250300000|2024-04-04 17:05:00|2523.37|2521.87|2523.82|2522.32|2523.82|2522.32|2523.36|2521.86|0
1712250600000|2024-04-04 17:10:00|2523.83|2522.33|2523.38|2521.88|2523.83|2522.33|2523.37|2521.87|0
1712250900000|2024-04-04 17:15:00|2523.37|2521.87|2522.93|2521.43|2523.38|2521.88|2522.92|2521.42|0
1712251200000|2024-04-04 17:20:00|2522.92|2521.42|2523.36|2521.86|2523.37|2521.87|2522.92|2521.42|0
1712251500000|2024-04-04 17:25:00|2523.37|2521.87|2523.35|2521.85|2523.37|2521.87|2523.35|2521.85|0
1712251800000|2024-04-04 17:30:00|2523.34|2521.84|2522.89|2521.39|2523.35|2521.85|2522.89|2521.39|0
1712252100000|2024-04-04 17:35:00|2523.33|2521.83|2523.32|2521.82|2523.34|2521.84|2522.89|2521.39|0
1712252400000|2024-04-04 17:40:00|2522.88|2521.38|2522.5|2521|2522.96|2521.46|2522.04|2520.54|0
1712252700000|2024-04-04 17:45:00|2522.49|2520.99|2522.47|2520.97|2522.5|2521|2522|2520.5|0
1712253000000|2024-04-04 17:50:00|2522.46|2520.96|2522.89|2521.39|2522.92|2521.42|2522.46|2520.96|0
1712253300000|2024-04-04 17:55:00|2522.45|2520.95|2521.6|2520.1|2522.9|2521.4|2521.08|2519.58|0
1712253600000|2024-04-04 18:00:00|2521.59|2520.09|2521.12|2519.62|2521.6|2520.1|2520.67|2519.17|0
1712253900000|2024-04-04 18:05:00|2521.11|2519.61|2517.47|2515.97|2521.12|2519.62|2517.47|2515.97|0
1712254200000|2024-04-04 18:10:00|2517.48|2515.98|2514.7|2513.2|2517.48|2515.98|2514.67|2513.17|0
1712254500000|2024-04-04 18:15:00|2514.69|2513.19|2511.96|2510.46|2514.7|2513.2|2511.49|2509.99|0
1712254800000|2024-04-04 18:20:00|2511.95|2510.45|2513.35|2511.85|2513.36|2511.86|2511.05|2509.55|0
1712255100000|2024-04-04 18:25:00|2513.34|2511.84|2509.2|2507.7|2513.8|2512.3|2508.74|2507.24|0
1712255400000|2024-04-04 18:30:00|2509.19|2507.69|2502.41|2500.91|2509.19|2507.69|2501.95|2500.45|0
1712255700000|2024-04-04 18:35:00|2502.42|2500.92|2504.88|2503.38|2506.57|2505.07|2502.41|2500.91|0
1712256000000|2024-04-04 18:40:00|2504.86|2503.36|2500.26|2498.76|2504.86|2503.36|2499.81|2498.31|0
1712256300000|2024-04-04 18:45:00|2500.27|2498.77|2504.34|2502.84|2504.34|2502.84|2500.26|2498.76|0
1712256600000|2024-04-04 18:50:00|2504.33|2502.83|2501.89|2500.39|2504.34|2502.84|2501.74|2500.24|0
1712256900000|2024-04-04 18:55:00|2501.67|2500.17|2497.97|2496.47|2501.67|2500.17|2496.16|2494.66|0
1712257200000|2024-04-04 19:00:00|2497.96|2496.46|2496.99|2495.49|2499.28|2497.78|2495.65|2494.15|0
1712257500000|2024-04-04 19:05:00|2497|2495.5|2499.73|2498.23|2500.2|2498.7|2497|2495.5|0
1712257800000|2024-04-04 19:10:00|2499.72|2498.22|2498.47|2496.97|2499.73|2498.23|2496.58|2495.08|0
1712258100000|2024-04-04 19:15:00|2498.46|2496.96|2497.05|2495.55|2498.46|2496.96|2496.15|2494.65|0
1712258400000|2024-04-04 19:20:00|2497.06|2495.56|2497.27|2495.77|2498.89|2497.39|2496.83|2495.33|0
1712258700000|2024-04-04 19:25:00|2497.49|2495.99|2494.04|2492.54|2497.96|2496.46|2494.03|2492.53|0
1712259000000|2024-04-04 19:30:00|2494.05|2492.55|2495.47|2493.97|2495.94|2494.44|2493.95|2492.45|0
1712259300000|2024-04-04 19:35:00|2495.91|2494.41|2491.83|2490.33|2495.91|2494.41|2491.83|2490.33|0
1712259600000|2024-04-04 19:40:00|2491.84|2490.34|2494.6|2493.1|2494.82|2493.32|2491.32|2489.82|0
1712259900000|2024-04-04 19:45:00|2494.61|2493.11|2496.91|2495.41|2496.92|2495.42|2494.6|2493.1|0
1712260200000|2024-04-04 19:50:00|2496.93|2495.43|2496.93|2495.43|2497.84|2496.34|2495.06|2493.56|0
1712260500000|2024-04-04 19:55:00|2496.92|2495.42|2493.94|2492.44|2496.92|2495.42|2493.46|2491.96|0
1712260800000|2024-04-04 20:00:00|2494.46|2492.96|2496.42|2494.92|2497.14|2495.64|2494.33|2492.83|0
1712261100000|2024-04-04 20:05:00|2496.29|2494.79|2495.98|2494.48|2496.97|2495.47|2495.44|2493.94|0
1712261400000|2024-04-04 20:10:00|2496.07|2494.57|2495.97|2494.47|2496.85|2495.35|2495.34|2493.84|0
1712261700000|2024-04-04 20:15:00|2495.88|2494.38|2493.93|2492.43|2495.97|2494.47|2493.16|2491.66|0
1712262000000|2024-04-04 20:20:00|2493.84|2492.34|2493.52|2492.02|2494.93|2493.43|2493.39|2491.89|0
1712262300000|2024-04-04 20:25:00|2493.43|2491.93|2492.58|2491.08|2493.52|2492.02|2492.12|2490.62|0
1712262600000|2024-04-04 20:30:00|2492.57|2491.07|2493.12|2491.62|2493.21|2491.71|2492.26|2490.76|0
1712262900000|2024-04-04 20:35:00|2493.08|2491.58|2493.98|2492.48|2494.12|2492.62|2492.9|2491.4|0
1712263200000|2024-04-04 20:40:00|2494.03|2492.53|2493.97|2492.47|2494.21|2492.71|2493.65|2492.15|0
1712263500000|2024-04-04 20:45:00|2494.02|2492.52|2494.29|2492.79|2494.29|2492.79|2493.75|2492.25|0
1712263800000|2024-04-04 20:50:00|2494.42|2492.92|2493.88|2492.38|2494.42|2492.92|2493.7|2492.2|0
1712264100000|2024-04-04 20:55:00|2493.93|2492.43|2494.24|2492.74|2494.29|2492.79|2493.43|2491.93|0
1712264400000|2024-04-04 21:00:00|2494.2|2492.7|2494.29|2492.79|2494.29|2492.79|2494.15|2492.65|0
1712264700000|2024-04-04 21:05:00|2494.33|2492.83|2494.47|2492.97|2494.47|2492.97|2494.24|2492.74|0
1712265000000|2024-04-04 21:10:00|2494.52|2493.02|2494.83|2493.33|2494.97|2493.47|2494.52|2493.02|0
1712265300000|2024-04-04 21:15:00|2494.79|2493.29|2494.79|2493.29|2494.79|2493.29|2494.7|2493.2|0
1712265600000|2024-04-04 21:20:00|2494.83|2493.33|2494.74|2493.24|2494.97|2493.47|2494.74|2493.24|0
1712265900000|2024-04-04 21:25:00|2494.79|2493.29|2494.74|2493.24|2494.79|2493.29|2494.7|2493.2|0
1712266200000|2024-04-04 21:30:00|2494.7|2493.2|2494.88|2493.38|2495.15|2493.65|2494.61|2493.11|0
1712266500000|2024-04-04 21:35:00|2494.89|2493.39|2494.88|2493.38|2495.2|2493.7|2494.83|2493.33|0
1712266800000|2024-04-04 21:40:00|2494.97|2493.47|2494.97|2493.47|2495.06|2493.56|2494.79|2493.29|0
1712267100000|2024-04-04 21:45:00|2495.01|2493.51|2494.92|2493.42|2495.01|2493.51|2494.92|2493.42|0
1712267400000|2024-04-04 21:50:00|2494.97|2493.47|2494.83|2493.33|2494.97|2493.47|2494.74|2493.24|0
1712267700000|2024-04-04 21:55:00|2494.84|2493.34|2494.92|2493.42|2495.01|2493.51|2494.74|2493.24|0
1712268000000|2024-04-04 22:00:00|2494.93|2493.43|2496.69|2495.19|2497.64|2496.14|2494.93|2493.43|0
1712268300000|2024-04-04 22:05:00|2496.56|2495.06|2497.96|2496.46|2497.96|2496.46|2496.46|2494.96|0
1712268600000|2024-04-04 22:10:00|2498.05|2496.55|2498.19|2496.69|2498.64|2497.14|2498.05|2496.55|0
1712268900000|2024-04-04 22:15:00|2498.18|2496.68|2497.78|2496.28|2498.41|2496.91|2497.64|2496.14|0
1712269200000|2024-04-04 22:20:00|2497.87|2496.37|2495.6|2494.1|2497.87|2496.37|2494.61|2493.11|0
1712269500000|2024-04-04 22:25:00|2495.56|2494.06|2496.01|2494.51|2496.24|2494.74|2494.61|2493.11|0
1712269800000|2024-04-04 22:30:00|2496.02|2494.52|2497.42|2495.92|2497.87|2496.37|2496.02|2494.52|0
1712270100000|2024-04-04 22:35:00|2497.41|2495.91|2496.69|2495.19|2497.42|2495.92|2496.15|2494.65|0
1712270400000|2024-04-04 22:40:00|2496.74|2495.24|2497.64|2496.14|2497.78|2496.28|2496.56|2495.06|0
1712270700000|2024-04-04 22:45:00|2497.6|2496.1|2496.56|2495.06|2497.78|2496.28|2496.37|2494.87|0
1712271000000|2024-04-04 22:50:00|2496.55|2495.05|2495.92|2494.42|2496.69|2495.19|2495.51|2494.01|0
1712271300000|2024-04-04 22:55:00|2495.83|2494.33|2495.85|2494.35|2496.56|2495.06|2495.76|2494.26|0
1712271600000|2024-04-04 23:00:00|2495.94|2494.44|2497.03|2495.53|2497.16|2495.66|2495.08|2493.58|0
1712271900000|2024-04-04 23:05:00|2496.94|2495.44|2496.3|2494.8|2497.03|2495.53|2496.17|2494.67|0
1712272200000|2024-04-04 23:10:00|2496.21|2494.71|2496.39|2494.89|2496.62|2495.12|2496.08|2494.58|0
1712272500000|2024-04-04 23:15:00|2496.3|2494.8|2495.85|2494.35|2496.39|2494.89|2495.31|2493.81|0
1712272800000|2024-04-04 23:20:00|2495.9|2494.4|2496.17|2494.67|2496.17|2494.67|2495.62|2494.12|0
1712273100000|2024-04-04 23:25:00|2496.3|2494.8|2496.49|2494.99|2496.62|2495.12|2495.58|2494.08|0
1712273400000|2024-04-04 23:30:00|2496.48|2494.98|2496.94|2495.44|2497.48|2495.98|2496.39|2494.89|0
1712273700000|2024-04-04 23:35:00|2496.93|2495.43|2496.94|2495.44|2497.16|2495.66|2496.62|2495.12|0
1712274000000|2024-04-04 23:40:00|2496.89|2495.39|2495.94|2494.44|2496.89|2495.39|2495.76|2494.26|0
1712274300000|2024-04-04 23:45:00|2496.03|2494.53|2496.17|2494.67|2496.39|2494.89|2495.76|2494.26|0
1712274600000|2024-04-04 23:50:00|2496.12|2494.62|2495.85|2494.35|2496.44|2494.94|2495.85|2494.35|0
1712274900000|2024-04-04 23:55:00|2495.9|2494.4|2495.62|2494.12|2495.94|2494.44|2495.44|2493.94|0
1712275200000|2024-04-05 00:00:00|2495.61|2494.11|2495.85|2494.35|2496.08|2494.58|2494.9|2493.4|0
1712275500000|2024-04-05 00:05:00|2495.76|2494.26|2496.39|2494.89|2496.39|2494.89|2494.9|2493.4|0
1712275800000|2024-04-05 00:10:00|2496.4|2494.9|2497.47|2495.97|2497.92|2496.42|2496.39|2494.89|0
1712276100000|2024-04-05 00:15:00|2497.51|2496.01|2495.46|2493.96|2497.6|2496.1|2494.55|2493.05|0
1712276400000|2024-04-05 00:20:00|2495.45|2493.95|2494.56|2493.06|2495.45|2493.95|2494.12|2492.62|0
1712276700000|2024-04-05 00:25:00|2494.55|2493.05|2494.84|2493.34|2495.72|2494.22|2494.55|2493.05|0
1712277000000|2024-04-05 00:30:00|2494.83|2493.33|2493.94|2492.44|2494.85|2493.35|2493.93|2492.43|0
1712277300000|2024-04-05 00:35:00|2493.93|2492.43|2492.58|2491.08|2493.94|2492.44|2491.21|2489.71|0
1712277600000|2024-04-05 00:40:00|2493.02|2491.52|2492.57|2491.07|2493.47|2491.97|2492.56|2491.06|0
1712277900000|2024-04-05 00:45:00|2492.56|2491.06|2493.01|2491.51|2493.01|2491.51|2492.11|2490.61|0
1712278200000|2024-04-05 00:50:00|2493.02|2491.52|2493.94|2492.44|2493.95|2492.45|2492.57|2491.07|0
1712278500000|2024-04-05 00:55:00|2493.95|2492.45|2494.39|2492.89|2494.83|2493.33|2493.5|2492|0
1712278800000|2024-04-05 01:00:00|2494.38|2492.88|2494.39|2492.89|2494.39|2492.89|2493.93|2492.43|0
1712279100000|2024-04-05 01:05:00|2494.17|2492.67|2493.95|2492.45|2494.39|2492.89|2493.94|2492.44|0
1712279400000|2024-04-05 01:10:00|2494.39|2492.89|2493.97|2492.47|2494.4|2492.9|2493.51|2492.01|0
1712279700000|2024-04-05 01:15:00|2494.18|2492.68|2493.95|2492.45|2494.62|2493.12|2493.08|2491.58|0
1712280000000|2024-04-05 01:20:00|2493.51|2492.01|2492.62|2491.12|2493.52|2492.02|2492.62|2491.12|0
1712280300000|2024-04-05 01:25:00|2492.18|2490.68|2490.16|2488.66|2492.18|2490.68|2489.07|2487.57|0
1712280600000|2024-04-05 01:30:00|2489.94|2488.44|2489.71|2488.21|2490.83|2489.33|2489.49|2487.99|0
1712280900000|2024-04-05 01:35:00|2489.49|2487.99|2490.6|2489.1|2490.83|2489.33|2489.49|2487.99|0
1712281200000|2024-04-05 01:40:00|2490.82|2489.32|2490.83|2489.33|2491.72|2490.22|2490.82|2489.32|0
1712281500000|2024-04-05 01:45:00|2490.84|2489.34|2489.72|2488.22|2491.28|2489.78|2489.5|2488|0
1712281800000|2024-04-05 01:50:00|2489.94|2488.44|2488.13|2486.63|2489.95|2488.45|2488.13|2486.63|0
1712282100000|2024-04-05 01:55:00|2488.14|2486.64|2488.58|2487.08|2488.59|2487.09|2487.25|2485.75|0
1712282400000|2024-04-05 02:00:00|2488.36|2486.86|2489.03|2487.53|2489.48|2487.98|2488.36|2486.86|0
1712282700000|2024-04-05 02:05:00|2489.02|2487.52|2489.66|2488.16|2489.89|2488.39|2488.13|2486.63|0
1712283000000|2024-04-05 02:10:00|2489.44|2487.94|2489.69|2488.19|2490.78|2489.28|2489.02|2487.52|0
1712283300000|2024-04-05 02:15:00|2489.47|2487.97|2489.46|2487.96|2489.91|2488.41|2489.01|2487.51|0
1712283600000|2024-04-05 02:20:00|2489.02|2487.52|2489.45|2487.95|2489.46|2487.96|2488.56|2487.06|0
1712283900000|2024-04-05 02:25:00|2489.46|2487.96|2489.44|2487.94|2489.9|2488.4|2489.01|2487.51|0
1712284200000|2024-04-05 02:30:00|2489.45|2487.95|2489.46|2487.96|2489.91|2488.41|2489.45|2487.95|0
1712284500000|2024-04-05 02:35:00|2489.47|2487.97|2489.46|2487.96|2489.91|2488.41|2489.46|2487.96|0
1712284800000|2024-04-05 02:40:00|2489.47|2487.97|2489.03|2487.53|2489.92|2488.42|2489.02|2487.52|0
1712285100000|2024-04-05 02:45:00|2489.47|2487.97|2489.92|2488.42|2489.92|2488.42|2489.47|2487.97|0
1712285400000|2024-04-05 02:50:00|2489.93|2488.43|2489.93|2488.43|2489.93|2488.43|2489.92|2488.42|0
1712285700000|2024-04-05 02:55:00|2489.92|2488.42|2489.93|2488.43|2489.93|2488.43|2489.48|2487.98|0
1712286000000|2024-04-05 03:00:00|2489.92|2488.42|2490.38|2488.88|2490.38|2488.88|2489.03|2487.53|0
1712286300000|2024-04-05 03:05:00|2490.37|2488.87|2490.82|2489.32|2490.82|2489.32|2489.93|2488.43|0
1712286600000|2024-04-05 03:10:00|2490.81|2489.31|2491.26|2489.76|2491.7|2490.2|2490.81|2489.31|0
1712286900000|2024-04-05 03:15:00|2491.27|2489.77|2490.82|2489.32|2491.27|2489.77|2490.81|2489.31|0
1712287200000|2024-04-05 03:20:00|2491.26|2489.76|2490.82|2489.32|2491.27|2489.77|2490.82|2489.32|0
1712287500000|2024-04-05 03:25:00|2490.81|2489.31|2490.82|2489.32|2490.82|2489.32|2490.37|2488.87|0
1712287800000|2024-04-05 03:30:00|2490.83|2489.33|2492.6|2491.1|2492.6|2491.1|2490.83|2489.33|0
1712288100000|2024-04-05 03:35:00|2492.59|2491.09|2492.14|2490.64|2492.6|2491.1|2492.14|2490.64|0
1712288400000|2024-04-05 03:40:00|2492.36|2490.86|2492.35|2490.85|2492.57|2491.07|2491.7|2490.2|0
1712288700000|2024-04-05 03:45:00|2492.13|2490.63|2492.14|2490.64|2492.58|2491.08|2491.69|2490.19|0
1712289000000|2024-04-05 03:50:00|2492.15|2490.65|2493.04|2491.54|2493.04|2491.54|2492.14|2490.64|0
1712289300000|2024-04-05 03:55:00|2493.03|2491.53|2493.49|2491.99|2493.93|2492.43|2493.03|2491.53|0
1712289600000|2024-04-05 04:00:00|2493.48|2491.98|2493.03|2491.53|2493.48|2491.98|2493.02|2491.52|0
1712289900000|2024-04-05 04:05:00|2493.02|2491.52|2492.59|2491.09|2493.03|2491.53|2492.58|2491.08|0
1712290200000|2024-04-05 04:10:00|2492.58|2491.08|2493.03|2491.53|2493.03|2491.53|2492.15|2490.65|0
1712290500000|2024-04-05 04:15:00|2492.81|2491.31|2492.58|2491.08|2492.81|2491.31|2492.14|2490.64|0
1712290800000|2024-04-05 04:20:00|2492.36|2490.86|2492.58|2491.08|2492.59|2491.09|2492.36|2490.86|0
1712291100000|2024-04-05 04:25:00|2492.36|2490.86|2492.58|2491.08|2492.58|2491.08|2492.13|2490.63|0
1712291400000|2024-04-05 04:30:00|2492.59|2491.09|2493.11|2491.61|2493.11|2491.61|2492.58|2491.08|0
1712291700000|2024-04-05 04:35:00|2493.12|2491.62|2493.12|2491.62|2493.56|2492.06|2493.12|2491.62|0
1712292000000|2024-04-05 04:40:00|2492.68|2491.18|2492.9|2491.4|2493.12|2491.62|2492.67|2491.17|0
1712292300000|2024-04-05 04:45:00|2492.68|2491.18|2493.14|2491.64|2493.14|2491.64|2492.67|2491.17|0
1712292600000|2024-04-05 04:50:00|2492.92|2491.42|2493.15|2491.65|2493.16|2491.66|2492.7|2491.2|0
1712292900000|2024-04-05 04:55:00|2493.16|2491.66|2493.14|2491.64|2493.6|2492.1|2492.69|2491.19|0
1712293200000|2024-04-05 05:00:00|2493.36|2491.86|2494.03|2492.53|2494.91|2493.41|2493.36|2491.86|0
1712293500000|2024-04-05 05:05:00|2494.25|2492.75|2494.92|2493.42|2494.93|2493.43|2494.04|2492.54|0
1712293800000|2024-04-05 05:10:00|2494.93|2493.43|2494.47|2492.97|2494.93|2493.43|2494.03|2492.53|0
1712294100000|2024-04-05 05:15:00|2494.48|2492.98|2494.03|2492.53|2494.48|2492.98|2494.02|2492.52|0
1712294400000|2024-04-05 05:20:00|2494.02|2492.52|2494|2492.5|2494.03|2492.53|2493.56|2492.06|0
1712294700000|2024-04-05 05:25:00|2493.99|2492.49|2494.01|2492.51|2494.01|2492.51|2493.56|2492.06|0
1712295000000|2024-04-05 05:30:00|2494|2492.5|2493.92|2492.42|2494.14|2492.64|2492.74|2491.24|0
1712295300000|2024-04-05 05:35:00|2494.14|2492.64|2495.04|2493.54|2495.05|2493.55|2493.7|2492.2|0
1712295600000|2024-04-05 05:40:00|2494.82|2493.32|2494.82|2493.32|2495.05|2493.55|2494.16|2492.66|0
1712295900000|2024-04-05 05:45:00|2494.83|2493.33|2496.45|2494.95|2496.45|2494.95|2494.6|2493.1|0
1712296200000|2024-04-05 05:50:00|2496.23|2494.73|2495.57|2494.07|2496.46|2494.96|2495.57|2494.07|0
1712296500000|2024-04-05 05:55:00|2495.56|2494.06|2496.01|2494.51|2496.46|2494.96|2495.12|2493.62|0
1712296800000|2024-04-05 06:00:00|2496.45|2494.95|2495.62|2494.12|2497.36|2495.86|2494.73|2493.23|0
1712297100000|2024-04-05 06:05:00|2495.41|2493.91|2493.88|2492.38|2496.08|2494.58|2493.87|2492.37|0
1712297400000|2024-04-05 06:10:00|2493.66|2492.16|2492.44|2490.94|2494.32|2492.82|2492.43|2490.93|0
1712297700000|2024-04-05 06:15:00|2492.43|2490.93|2491.99|2490.49|2492.44|2490.94|2491.1|2489.6|0
1712298000000|2024-04-05 06:20:00|2492|2490.5|2491.56|2490.06|2492.88|2491.38|2491.56|2490.06|0
1712298300000|2024-04-05 06:25:00|2492|2490.5|2493.38|2491.88|2494.7|2493.2|2491.56|2490.06|0
1712298600000|2024-04-05 06:30:00|2493.39|2491.89|2500.7|2499.3|2502.82|2501.42|2493.38|2491.88|124
1712298900000|2024-04-05 06:35:00|2500.95|2499.55|2502.32|2500.92|2502.45|2501.05|2500.95|2499.55|13
1712299200000|2024-04-05 06:40:00|2502.2|2500.8|2501.7|2500.3|2502.32|2500.92|2501.57|2500.17|7
1712299500000|2024-04-05 06:45:00|2501.57|2500.17|2500.07|2498.67|2501.57|2500.17|2500.07|2498.67|17
1712299800000|2024-04-05 06:50:00|2500.57|2499.17|2499.57|2498.17|2500.57|2499.17|2498.95|2497.55|29
1712300100000|2024-04-05 06:55:00|2499.5|2498|2499.93|2498.43|2501.69|2500.19|2499.5|2498|2
1712300400000|2024-04-05 07:00:00|2500.15|2498.65|2493.62|2493.12|2500.15|2498.65|2490.75|2490.25|4920
1712300700000|2024-04-05 07:05:00|2493.75|2493.25|2496.75|2496.25|2497.5|2497|2491|2490.5|3052
1712301000000|2024-04-05 07:10:00|2497|2496.5|2496.25|2495.75|2499|2498.5|2496|2495.5|2426
1712301300000|2024-04-05 07:15:00|2496.5|2496|2496.5|2496|2497.12|2496.62|2494.25|2493.75|1740
1712301600000|2024-04-05 07:20:00|2496.75|2496.25|2496.5|2496|2498.75|2498.25|2496.5|2496|1525
1712301900000|2024-04-05 07:25:00|2496.75|2496.25|2497.25|2496.75|2498|2497.5|2495.87|2495.37|1690
1712302200000|2024-04-05 07:30:00|2497|2496.5|2493.25|2492.75|2497|2496.5|2493|2492.5|1715
1712302500000|2024-04-05 07:35:00|2493|2492.5|2492|2491.5|2493.75|2493.25|2491|2490.5|1882
1712302800000|2024-04-05 07:40:00|2492.25|2491.75|2491.25|2490.75|2492.25|2491.75|2489.62|2489.12|1151
1712303100000|2024-04-05 07:45:00|2491|2490.5|2487.62|2487.12|2491|2490.5|2486.75|2486.25|1250
1712303400000|2024-04-05 07:50:00|2487.75|2487.25|2489.47|2488.97|2489.6|2489.1|2487|2486.5|1008
1712303700000|2024-04-05 07:55:00|2489.35|2488.85|2491.1|2490.6|2491.1|2490.6|2488.85|2488.35|1130
1712304000000|2024-04-05 08:00:00|2491.35|2490.85|2492.85|2492.35|2493.1|2492.6|2490.35|2489.85|1363
1712304300000|2024-04-05 08:05:00|2493.1|2492.6|2489.85|2489.35|2493.6|2493.1|2489.6|2489.1|1174
1712304600000|2024-04-05 08:10:00|2489.6|2489.1|2491.35|2490.85|2491.6|2491.1|2489.35|2488.85|846
1712304900000|2024-04-05 08:15:00|2491.1|2490.6|2489.1|2488.6|2491.1|2490.6|2488.6|2488.1|856
1712305200000|2024-04-05 08:20:00|2488.97|2488.47|2489.35|2488.85|2489.85|2489.35|2487.35|2486.85|756
1712305500000|2024-04-05 08:25:00|2489.22|2488.72|2489.85|2489.35|2490.35|2489.85|2487.85|2487.35|668
1712305800000|2024-04-05 08:30:00|2490.1|2489.6|2488.85|2488.35|2491.1|2490.6|2488.6|2488.1|845
1712306100000|2024-04-05 08:35:00|2488.6|2488.1|2488.35|2487.85|2490.1|2489.6|2487.35|2486.85|1138
1712306400000|2024-04-05 08:40:00|2488.6|2488.1|2487.1|2486.6|2488.85|2488.35|2486.97|2486.47|544
1712306700000|2024-04-05 08:45:00|2486.97|2486.47|2487.1|2486.6|2487.35|2486.85|2486.1|2485.6|662
1712307000000|2024-04-05 08:50:00|2487.35|2486.85|2484.35|2483.85|2487.72|2487.22|2484.35|2483.85|1037
1712307300000|2024-04-05 08:55:00|2484.1|2483.6|2485.1|2484.6|2485.47|2484.97|2483.1|2482.6|935
1712307600000|2024-04-05 09:00:00|2485.22|2484.72|2484.35|2483.85|2485.85|2485.35|2484.1|2483.6|1066
1712307900000|2024-04-05 09:05:00|2484.1|2483.6|2485.1|2484.6|2485.35|2484.85|2483.6|2483.1|703
1712308200000|2024-04-05 09:10:00|2485.35|2484.85|2488.35|2487.85|2488.35|2487.85|2485.35|2484.85|962
1712308500000|2024-04-05 09:15:00|2488.6|2488.1|2486.35|2485.85|2488.6|2488.1|2486.35|2485.85|715
1712308800000|2024-04-05 09:20:00|2486.1|2485.6|2486.35|2485.85|2487.35|2486.85|2486.1|2485.6|463
1712309100000|2024-04-05 09:25:00|2486.1|2485.6|2485.1|2484.6|2487.1|2486.6|2484.85|2484.35|578
1712309400000|2024-04-05 09:30:00|2484.85|2484.35|2486.35|2485.85|2486.35|2485.85|2484.35|2483.85|778
1712309700000|2024-04-05 09:35:00|2486.1|2485.6|2487.1|2486.6|2487.1|2486.6|2484.85|2484.35|579
1712310000000|2024-04-05 09:40:00|2487.35|2486.85|2486.6|2486.1|2487.85|2487.35|2485.6|2485.1|493
1712310300000|2024-04-05 09:45:00|2486.35|2485.85|2488.6|2488.1|2488.6|2488.1|2486.35|2485.85|500
1712310600000|2024-04-05 09:50:00|2488.85|2488.35|2489.85|2489.35|2490.1|2489.6|2488.6|2488.1|535
1712310900000|2024-04-05 09:55:00|2490.1|2489.6|2489.1|2488.6|2490.85|2490.35|2489.1|2488.6|723
1712311200000|2024-04-05 10:00:00|2489.35|2488.85|2489.85|2489.35|2490.1|2489.6|2488.35|2487.85|813
1712311500000|2024-04-05 10:05:00|2490.1|2489.6|2489.85|2489.35|2490.72|2490.22|2489.6|2489.1|657
1712311800000|2024-04-05 10:10:00|2490.1|2489.6|2489.35|2488.85|2491.35|2490.85|2489.35|2488.85|584
1712312100000|2024-04-05 10:15:00|2489.6|2489.1|2488.35|2487.85|2489.85|2489.35|2488.1|2487.6|577
1712312400000|2024-04-05 10:20:00|2488.6|2488.1|2490.1|2489.6|2490.1|2489.6|2488.35|2487.85|583
1712312700000|2024-04-05 10:25:00|2489.97|2489.47|2490.35|2489.85|2491.1|2490.6|2489.85|2489.35|475
1712313000000|2024-04-05 10:30:00|2490.47|2489.97|2491.35|2490.85|2491.6|2491.1|2490.35|2489.85|468
1712313300000|2024-04-05 10:35:00|2491.6|2491.1|2492.1|2491.6|2492.6|2492.1|2491.6|2491.1|528
1712313600000|2024-04-05 10:40:00|2491.85|2491.35|2492.6|2492.1|2493.1|2492.6|2491.85|2491.35|407
1712313900000|2024-04-05 10:45:00|2492.85|2492.35|2493.35|2492.85|2494.35|2493.85|2492.85|2492.35|591
1712314200000|2024-04-05 10:50:00|2493.6|2493.1|2495.35|2494.85|2495.72|2495.22|2493.35|2492.85|489
1712314500000|2024-04-05 10:55:00|2495.1|2494.6|2494.85|2494.35|2495.1|2494.6|2494.35|2493.85|407
1712314800000|2024-04-05 11:00:00|2495.1|2494.6|2496.1|2495.6|2496.35|2495.85|2494.6|2494.1|653
1712315100000|2024-04-05 11:05:00|2495.97|2495.47|2496.1|2495.6|2496.35|2495.85|2495.35|2494.85|380
1712315400000|2024-04-05 11:10:00|2495.85|2495.35|2495.97|2495.47|2496.35|2495.85|2495.6|2495.1|436
1712315700000|2024-04-05 11:15:00|2496.1|2495.6|2498.1|2497.6|2498.35|2497.85|2496.1|2495.6|396
1712316000000|2024-04-05 11:20:00|2498.35|2497.85|2497.1|2496.6|2498.35|2497.85|2497.1|2496.6|372
1712316300000|2024-04-05 11:25:00|2496.85|2496.35|2496.6|2496.1|2497.35|2496.85|2496.1|2495.6|559
1712316600000|2024-04-05 11:30:00|2496.47|2495.97|2497.1|2496.6|2497.35|2496.85|2495.85|2495.35|547
1712316900000|2024-04-05 11:35:00|2497.22|2496.72|2498.85|2498.35|2499.1|2498.6|2496.85|2496.35|556
1712317200000|2024-04-05 11:40:00|2498.84|2498.34|2499.84|2499.34|2500.09|2499.59|2498.84|2498.34|579
1712317500000|2024-04-05 11:45:00|2499.96|2499.46|2497.84|2497.34|2500.84|2500.34|2497.59|2497.09|587
1712317800000|2024-04-05 11:50:00|2497.59|2497.09|2498.09|2497.59|2498.34|2497.84|2497.34|2496.84|704
1712318100000|2024-04-05 11:55:00|2498.34|2497.84|2496.59|2496.09|2498.84|2498.34|2496.59|2496.09|625
1712318400000|2024-04-05 12:00:00|2496.84|2496.34|2496.59|2496.09|2496.84|2496.34|2495.59|2495.09|688
1712318700000|2024-04-05 12:05:00|2496.34|2495.84|2497.34|2496.84|2497.84|2497.34|2495.84|2495.34|464
1712319000000|2024-04-05 12:10:00|2497.59|2497.09|2499.09|2498.59|2499.21|2498.71|2497.34|2496.84|489
1712319300000|2024-04-05 12:15:00|2499.34|2498.84|2501.09|2500.59|2501.09|2500.59|2499.21|2498.71|656
1712319600000|2024-04-05 12:20:00|2500.71|2500.21|2499.34|2498.84|2501.09|2500.59|2499.34|2498.84|493
1712319900000|2024-04-05 12:25:00|2499.09|2498.59|2499.84|2499.34|2500.34|2499.84|2498.71|2498.21|415
1712320200000|2024-04-05 12:30:00|2498.59|2498.09|2498.59|2498.09|2500.59|2500.09|2491.84|2491.34|1692
1712320500000|2024-04-05 12:35:00|2498.71|2498.21|2501.09|2500.59|2501.84|2501.34|2496.34|2495.84|1167
1712320800000|2024-04-05 12:40:00|2500.59|2500.09|2505.34|2504.84|2505.34|2504.84|2500.09|2499.59|1176
1712321100000|2024-04-05 12:45:00|2505.21|2504.71|2500.59|2500.09|2506.34|2505.84|2500.09|2499.59|1166
1712321400000|2024-04-05 12:50:00|2500.84|2500.34|2501.34|2500.84|2502.59|2502.09|2499.84|2499.34|823
1712321700000|2024-04-05 12:55:00|2501.59|2501.09|2501.09|2500.59|2502.59|2502.09|2500.34|2499.84|862
1712322000000|2024-04-05 13:00:00|2501.34|2500.84|2500.84|2500.34|2503.34|2502.84|2500.34|2499.84|945
1712322300000|2024-04-05 13:05:00|2500.59|2500.09|2499.34|2498.84|2501.59|2501.09|2499.34|2498.84|826
1712322600000|2024-04-05 13:10:00|2499.59|2499.09|2497.84|2497.34|2499.59|2499.09|2497.09|2496.59|958
1712322900000|2024-04-05 13:15:00|2498.09|2497.59|2498.34|2497.84|2499.34|2498.84|2497.59|2497.09|632
1712323200000|2024-04-05 13:20:00|2498.59|2498.09|2500.09|2499.59|2500.09|2499.59|2497.34|2496.84|420
1712323500000|2024-04-05 13:25:00|2500.34|2499.84|2501.34|2500.84|2502.21|2501.71|2500.09|2499.59|552
1712323800000|2024-04-05 13:30:00|2501.59|2501.09|2500.59|2500.09|2502.09|2501.59|2499.84|2499.34|864
1712324100000|2024-04-05 13:35:00|2500.71|2500.21|2497.34|2496.84|2501.59|2501.09|2497.09|2496.59|599
1712324400000|2024-04-05 13:40:00|2497.21|2496.71|2500.84|2500.34|2501.34|2500.84|2496.84|2496.34|686
1712324700000|2024-04-05 13:45:00|2501.09|2500.59|2498.84|2498.34|2501.09|2500.59|2498.59|2498.09|590
1712325000000|2024-04-05 13:50:00|2498.59|2498.09|2501.71|2501.21|2501.84|2501.34|2497.84|2497.34|674
1712325300000|2024-04-05 13:55:00|2501.84|2501.34|2499.59|2499.09|2502.84|2502.34|2499.09|2498.59|1442
1712325600000|2024-04-05 14:00:00|2499.34|2498.84|2496.84|2496.34|2499.34|2498.84|2495.84|2495.34|1928
1712325900000|2024-04-05 14:05:00|2497.09|2496.59|2495.09|2494.59|2497.84|2497.34|2493.34|2492.84|1490
1712326200000|2024-04-05 14:10:00|2495.17|2494.67|2500.67|2500.17|2500.92|2500.42|2495.04|2494.54|822
1712326500000|2024-04-05 14:15:00|2500.79|2500.29|2500.67|2500.17|2501.79|2501.29|2500.17|2499.67|973
1712326800000|2024-04-05 14:20:00|2500.42|2499.92|2499.67|2499.17|2500.67|2500.17|2498.42|2497.92|779
1712327100000|2024-04-05 14:25:00|2499.42|2498.92|2497.67|2497.17|2499.42|2498.92|2496.17|2495.67|1062
1712327400000|2024-04-05 14:30:00|2497.42|2496.92|2500.42|2499.92|2500.67|2500.17|2496.54|2496.04|884
1712327700000|2024-04-05 14:35:00|2500.67|2500.17|2499.17|2498.67|2500.67|2500.17|2499.17|2498.67|653
1712328000000|2024-04-05 14:40:00|2499.42|2498.92|2498.17|2497.67|2499.79|2499.29|2498.17|2497.67|666
1712328300000|2024-04-05 14:45:00|2498.42|2497.92|2499.42|2498.92|2499.67|2499.17|2497.42|2496.92|754
1712328600000|2024-04-05 14:50:00|2499.29|2498.79|2500.04|2499.54|2500.67|2500.17|2499.17|2498.67|931
1712328900000|2024-04-05 14:55:00|2500.17|2499.67|2502.42|2501.92|2502.54|2502.04|2499.92|2499.42|1114
1712329200000|2024-04-05 15:00:00|2502.17|2501.67|2502.67|2502.17|2503.67|2503.17|2502.17|2501.67|1988
1712329500000|2024-04-05 15:05:00|2502.92|2502.42|2504.67|2504.17|2504.67|2504.17|2501.92|2501.42|1043
1712329800000|2024-04-05 15:10:00|2504.42|2503.92|2504.17|2503.67|2505.42|2504.92|2503.92|2503.42|1443
1712330100000|2024-04-05 15:15:00|2504.04|2503.54|2503.42|2502.92|2504.04|2503.54|2502.67|2502.17|1258
1712330400000|2024-04-05 15:20:00|2503.17|2502.67|2501.93|2500.43|2503.42|2502.92|2500.92|2500.42|2219
1712330700000|2024-04-05 15:25:00|2502.37|2500.87|2502.62|2501.12|2503.06|2501.56|2501.91|2500.41|1359
1712331000000|2024-04-05 15:30:00|2502.61|2501.11|2503.87|2502.47|2505.12|2503.72|2502.6|2501.1|310
1712331300000|2024-04-05 15:35:00|2504.12|2502.72|2503.12|2501.72|2504.12|2502.72|2502.87|2501.47|67
1712331600000|2024-04-05 15:40:00|2502.99|2501.59|2504.49|2503.09|2505.12|2503.72|2502.99|2501.59|94
1712331900000|2024-04-05 15:45:00|2504.37|2502.97|2505.12|2503.72|2505.24|2503.84|2504.37|2502.97|22
1712332200000|2024-04-05 15:50:00|2504.24|2502.84|2505.12|2503.72|2505.24|2503.84|2504.24|2502.84|39
1712332500000|2024-04-05 15:55:00|2505.24|2503.84|2505.66|2504.16|2506.62|2505.22|2504.74|2503.34|104
1712332800000|2024-04-05 16:00:00|2505.67|2504.17|2506.13|2504.63|2507.03|2505.53|2505.66|2504.16|0
1712333100000|2024-04-05 16:05:00|2506.57|2505.07|2506.15|2504.65|2506.57|2505.07|2504.77|2503.27|0
1712333400000|2024-04-05 16:10:00|2506.14|2504.64|2506.31|2504.81|2506.76|2505.26|2505.85|2504.35|0
1712333700000|2024-04-05 16:15:00|2506.32|2504.82|2506.77|2505.27|2507.23|2505.73|2506.31|2504.81|0
1712334000000|2024-04-05 16:20:00|2506.78|2505.28|2507.67|2506.17|2507.67|2506.17|2506.28|2504.78|0
1712334300000|2024-04-05 16:25:00|2507.23|2505.73|2506.76|2505.26|2507.23|2505.73|2506.3|2504.8|0
1712334600000|2024-04-05 16:30:00|2506.75|2505.25|2506.74|2505.24|2507.21|2505.71|2506.25|2504.75|0
1712334900000|2024-04-05 16:35:00|2507.18|2505.68|2507.67|2506.17|2507.67|2506.17|2506.72|2505.22|0
1712335200000|2024-04-05 16:40:00|2507.66|2506.16|2507.19|2505.69|2507.67|2506.17|2507.18|2505.68|0
1712335500000|2024-04-05 16:45:00|2507.2|2505.7|2506.29|2504.79|2507.66|2506.16|2506.28|2504.78|0
1712335800000|2024-04-05 16:50:00|2506.3|2504.8|2507.22|2505.72|2508.12|2506.62|2506.29|2504.79|0
1712336100000|2024-04-05 16:55:00|2507.44|2505.94|2509.5|2508|2509.51|2508.01|2507.43|2505.93|0
1712336400000|2024-04-05 17:00:00|2509.49|2507.99|2508.11|2506.61|2509.95|2508.45|2508.1|2506.6|0
1712336700000|2024-04-05 17:05:00|2508.1|2506.6|2506.25|2504.75|2508.11|2506.61|2505.8|2504.3|0
1712337000000|2024-04-05 17:10:00|2506.26|2504.76|2505.33|2503.83|2506.73|2505.23|2504.88|2503.38|0
1712337300000|2024-04-05 17:15:00|2505.32|2503.82|2505.77|2504.27|2506.23|2504.73|2505.32|2503.82|0
1712337600000|2024-04-05 17:20:00|2505.78|2504.28|2506.71|2505.21|2507.16|2505.66|2505.77|2504.27|0
1712337900000|2024-04-05 17:25:00|2506.72|2505.22|2506.27|2504.77|2506.72|2505.22|2505.8|2504.3|0
1712338200000|2024-04-05 17:30:00|2506.05|2504.55|2507.18|2505.68|2507.19|2505.69|2505.83|2504.33|0
1712338500000|2024-04-05 17:35:00|2507.17|2505.67|2505.8|2504.3|2507.18|2505.68|2505.8|2504.3|0
1712338800000|2024-04-05 17:40:00|2505.81|2504.31|2505.33|2503.83|2506.27|2504.77|2504.4|2502.9|0
1712339100000|2024-04-05 17:45:00|2504.89|2503.39|2504.41|2502.91|2504.89|2503.39|2503.95|2502.45|0
1712339400000|2024-04-05 17:50:00|2504.4|2502.9|2503.48|2501.98|2505.32|2503.82|2503.48|2501.98|0
1712339700000|2024-04-05 17:55:00|2503.04|2501.54|2501.69|2500.19|2503.52|2502.02|2501.2|2499.7|0
1712340000000|2024-04-05 18:00:00|2501.68|2500.18|2501.67|2500.17|2502.14|2500.64|2499.82|2498.32|0
1712340300000|2024-04-05 18:05:00|2501.68|2500.18|2504.91|2503.41|2504.92|2503.42|2501.67|2500.17|0
1712340600000|2024-04-05 18:10:00|2504.9|2503.4|2504.43|2502.93|2505.82|2504.32|2503.98|2502.48|0
1712340900000|2024-04-05 18:15:00|2504.44|2502.94|2504.88|2503.38|2505.35|2503.85|2504.42|2502.92|0
1712341200000|2024-04-05 18:20:00|2504.89|2503.39|2504.46|2502.96|2506.79|2505.29|2504.46|2502.96|0
1712341500000|2024-04-05 18:25:00|2504.47|2502.97|2503.07|2501.57|2505.4|2503.9|2503.07|2501.57|0
1712341800000|2024-04-05 18:30:00|2503.09|2501.59|2504.44|2502.94|2504.47|2502.97|2503.08|2501.58|0
1712342100000|2024-04-05 18:35:00|2504.43|2502.93|2504.93|2503.43|2505.4|2503.9|2503.98|2502.48|0
1712342400000|2024-04-05 18:40:00|2504.92|2503.42|2504|2502.5|2505.39|2503.89|2503.06|2501.56|0
1712342700000|2024-04-05 18:45:00|2503.99|2502.49|2502.59|2501.09|2504.01|2502.51|2502.14|2500.64|0
1712343000000|2024-04-05 18:50:00|2502.6|2501.1|2503.04|2501.54|2503.08|2501.58|2502.13|2500.63|0
1712343300000|2024-04-05 18:55:00|2503.03|2501.53|2503.52|2502.02|2503.52|2502.02|2502.12|2500.62|0
1712343600000|2024-04-05 19:00:00|2503.51|2502.01|2504.43|2502.93|2504.43|2502.93|2503.5|2502|0
1712343900000|2024-04-05 19:05:00|2504.44|2502.94|2503.5|2502|2504.89|2503.39|2502.62|2501.12|0
1712344200000|2024-04-05 19:10:00|2503.51|2502.01|2504.87|2503.37|2504.87|2503.37|2503.49|2501.99|0
1712344500000|2024-04-05 19:15:00|2504.88|2503.38|2504.43|2502.93|2504.88|2503.38|2503.5|2502|0
1712344800000|2024-04-05 19:20:00|2504.42|2502.92|2503.96|2502.46|2504.43|2502.93|2503.04|2501.54|0
1712345100000|2024-04-05 19:25:00|2503.74|2502.24|2503.97|2502.47|2504.43|2502.93|2503.5|2502|0
1712345400000|2024-04-05 19:30:00|2503.96|2502.46|2505.84|2504.34|2506.07|2504.57|2503.51|2502.01|0
1712345700000|2024-04-05 19:35:00|2505.83|2504.33|2504.45|2502.95|2505.84|2504.34|2503.97|2502.47|0
1712346000000|2024-04-05 19:40:00|2504.44|2502.94|2503.97|2502.47|2504.47|2502.97|2503.52|2502.02|0
1712346300000|2024-04-05 19:45:00|2503.98|2502.48|2504.45|2502.95|2504.92|2503.42|2503.96|2502.46|0
1712346600000|2024-04-05 19:50:00|2504.89|2503.39|2505.87|2504.37|2505.87|2504.37|2504|2502.5|0
1712346900000|2024-04-05 19:55:00|2505.88|2504.38|2505.76|2504.26|2505.88|2504.38|2504.48|2502.98|0
1712347200000|2024-04-05 20:00:00|2504.84|2503.34|2504.07|2502.57|2504.84|2503.34|2503.52|2502.02|0
1712347500000|2024-04-05 20:05:00|2504.02|2502.52|2503.84|2502.34|2504.84|2503.34|2503.66|2502.16|0
1712347800000|2024-04-05 20:10:00|2503.85|2502.35|2504.07|2502.57|2504.39|2502.89|2503.84|2502.34|0
1712348100000|2024-04-05 20:15:00|2504.2|2502.7|2504.2|2502.7|2504.3|2502.8|2503.84|2502.34|0
1712348400000|2024-04-05 20:20:00|2504.12|2502.62|2504.71|2503.21|2504.71|2503.21|2504.02|2502.52|0
1712348700000|2024-04-05 20:25:00|2504.84|2503.34|2505.56|2504.06|2505.88|2504.38|2504.71|2503.21|0
1712349000000|2024-04-05 20:30:00|2505.65|2504.15|2505.78|2504.28|2506.1|2504.6|2505.47|2503.97|0
1712349300000|2024-04-05 20:35:00|2505.69|2504.19|2505.24|2503.74|2505.69|2504.19|2505.1|2503.6|0
1712349600000|2024-04-05 20:40:00|2505.1|2503.6|2505.24|2503.74|2505.33|2503.83|2504.92|2503.42|0
1712349900000|2024-04-05 20:45:00|2505.23|2503.73|2505.78|2504.28|2505.88|2504.38|2504.79|2503.29|0
1712350200000|2024-04-05 20:50:00|2505.69|2504.19|2505.88|2504.38|2506.1|2504.6|2505.47|2503.97|0
1712350500000|2024-04-05 20:55:00|2505.92|2504.42|2506.6|2505.1|2506.6|2505.1|2505.78|2504.28|0
1712350800000|2024-04-05 21:00:00|2506.27|2504.77|2506.27|2504.77|2506.27|2504.77|2506.27|2504.77|0
1712527200000|2024-04-07 22:00:00|2508.54|2507.04|2507.54|2506.04|2508.72|2507.22|2507.45|2505.95|0
1712527500000|2024-04-07 22:05:00|2507.67|2506.17|2507.99|2506.49|2508.31|2506.81|2506.99|2505.49|0
1712527800000|2024-04-07 22:10:00|2508|2506.5|2506.81|2505.31|2508.31|2506.81|2506.81|2505.31|0
1712528100000|2024-04-07 22:15:00|2507.18|2505.68|2507.77|2506.27|2507.86|2506.36|2507.18|2505.68|0
1712528400000|2024-04-07 22:20:00|2507.72|2506.22|2507.13|2505.63|2507.77|2506.27|2507.13|2505.63|0
1712528700000|2024-04-07 22:25:00|2507|2505.5|2507.13|2505.63|2507.22|2505.72|2506.91|2505.41|0
1712529000000|2024-04-07 22:30:00|2506.82|2505.32|2506.59|2505.09|2506.99|2505.49|2506.18|2504.68|0
1712529300000|2024-04-07 22:35:00|2506.58|2505.08|2506.59|2505.09|2506.68|2505.18|2506.27|2504.77|0
1712529600000|2024-04-07 22:40:00|2506.58|2505.08|2506.59|2505.09|2506.68|2505.18|2506.36|2504.86|0
1712529900000|2024-04-07 22:45:00|2506.95|2505.45|2506.68|2505.18|2507|2505.5|2506.59|2505.09|0
1712530200000|2024-04-07 22:50:00|2506.63|2505.13|2506.27|2504.77|2506.68|2505.18|2506.09|2504.59|0
1712530500000|2024-04-07 22:55:00|2506.31|2504.81|2506.59|2505.09|2506.59|2505.09|2506.31|2504.81|0
1712530800000|2024-04-07 23:00:00|2506.58|2505.08|2507|2505.5|2507.13|2505.63|2506.36|2504.86|0
1712531100000|2024-04-07 23:05:00|2507.13|2505.63|2507.54|2506.04|2507.68|2506.18|2507.13|2505.63|0
1712531400000|2024-04-07 23:10:00|2507.5|2506|2507.22|2505.72|2507.59|2506.09|2507.13|2505.63|0
1712531700000|2024-04-07 23:15:00|2507.23|2505.73|2507.68|2506.18|2507.68|2506.18|2507.22|2505.72|0
1712532000000|2024-04-07 23:20:00|2507.67|2506.17|2507.68|2506.18|2507.77|2506.27|2507.45|2505.95|0
1712532300000|2024-04-07 23:25:00|2507.77|2506.27|2507.54|2506.04|2507.77|2506.27|2507.31|2505.81|0
1712532600000|2024-04-07 23:30:00|2507.59|2506.09|2507.68|2506.18|2507.99|2506.49|2507.54|2506.04|0
1712532900000|2024-04-07 23:35:00|2507.72|2506.22|2507.68|2506.18|2507.72|2506.22|2507|2505.5|0
1712533200000|2024-04-07 23:40:00|2507.67|2506.17|2507.54|2506.04|2507.77|2506.27|2507.31|2505.81|0
1712533500000|2024-04-07 23:45:00|2507.5|2506|2507.22|2505.72|2507.68|2506.18|2507.22|2505.72|0
1712533800000|2024-04-07 23:50:00|2507.18|2505.68|2507.72|2506.22|2507.77|2506.27|2506.59|2505.09|0
1712534100000|2024-04-07 23:55:00|2507.68|2506.18|2507.68|2506.18|2507.99|2506.49|2507.22|2505.72|0
1712534400000|2024-04-08 00:00:00|2507.45|2505.95|2505.34|2503.84|2507.49|2505.99|2505.3|2503.8|0
1712534700000|2024-04-08 00:05:00|2505.39|2503.89|2504.75|2503.25|2505.48|2503.98|2504.62|2503.12|0
1712535000000|2024-04-08 00:10:00|2504.76|2503.26|2505.28|2503.78|2505.6|2504.1|2504.62|2503.12|0
1712535300000|2024-04-08 00:15:00|2505.29|2503.79|2505.45|2503.95|2507.89|2506.39|2505.29|2503.79|0
1712535600000|2024-04-08 00:20:00|2505.44|2503.94|2505.89|2504.39|2505.89|2504.39|2504.99|2503.49|0
1712535900000|2024-04-08 00:25:00|2505.88|2504.38|2504.07|2502.57|2505.89|2504.39|2504.07|2502.57|0
1712536200000|2024-04-08 00:30:00|2504.08|2502.58|2503.62|2502.12|2504.08|2502.58|2503.4|2501.9|0
1712536500000|2024-04-08 00:35:00|2503.18|2501.68|2504.5|2503|2504.5|2503|2503.17|2501.67|0
1712536800000|2024-04-08 00:40:00|2504.06|2502.56|2504.49|2502.99|2504.5|2503|2504.05|2502.55|0
1712537100000|2024-04-08 00:45:00|2504.5|2503|2505.83|2504.33|2505.83|2504.33|2504.5|2503|0
1712537400000|2024-04-08 00:50:00|2505.84|2504.34|2505.39|2503.89|2505.84|2504.34|2504.94|2503.44|0
1712537700000|2024-04-08 00:55:00|2505.4|2503.9|2506.32|2504.82|2506.32|2504.82|2505.39|2503.89|0
1712538000000|2024-04-08 01:00:00|2506.31|2504.81|2506.31|2504.81|2506.77|2505.27|2505.87|2504.37|0
1712538300000|2024-04-08 01:05:00|2506.3|2504.8|2505.87|2504.37|2506.31|2504.81|2505.86|2504.36|0
1712538600000|2024-04-08 01:10:00|2506.09|2504.59|2506.31|2504.81|2506.32|2504.82|2505.86|2504.36|0
1712538900000|2024-04-08 01:15:00|2506.32|2504.82|2506.3|2504.8|2506.76|2505.26|2505.85|2504.35|0
1712539200000|2024-04-08 01:20:00|2506.31|2504.81|2506.78|2505.28|2506.78|2505.28|2506.3|2504.8|0
1712539500000|2024-04-08 01:25:00|2506.79|2505.29|2506.33|2504.83|2507.23|2505.73|2506.32|2504.82|0
1712539800000|2024-04-08 01:30:00|2506.77|2505.27|2507.22|2505.72|2507.22|2505.72|2506.77|2505.27|0
1712540100000|2024-04-08 01:35:00|2507.21|2505.71|2507.21|2505.71|2507.22|2505.72|2507.21|2505.71|0
1712540400000|2024-04-08 01:40:00|2507.22|2505.72|2507.68|2506.18|2508.12|2506.62|2507.21|2505.71|0
1712540700000|2024-04-08 01:45:00|2507.67|2506.17|2506.76|2505.26|2507.68|2506.18|2506.76|2505.26|0
1712541000000|2024-04-08 01:50:00|2506.77|2505.27|2506.31|2504.81|2506.99|2505.49|2506.3|2504.8|0
1712541300000|2024-04-08 01:55:00|2506.3|2504.8|2507.2|2505.7|2507.2|2505.7|2506.3|2504.8|0
1712541600000|2024-04-08 02:00:00|2507.21|2505.71|2506.75|2505.25|2507.21|2505.71|2506.31|2504.81|0
1712541900000|2024-04-08 02:05:00|2506.74|2505.24|2506.76|2505.26|2506.76|2505.26|2506.3|2504.8|0
1712542200000|2024-04-08 02:10:00|2507.2|2505.7|2507.64|2506.14|2507.64|2506.14|2507.19|2505.69|0
1712542500000|2024-04-08 02:15:00|2507.65|2506.15|2507.64|2506.14|2507.65|2506.15|2507.19|2505.69|0
1712542800000|2024-04-08 02:20:00|2507.63|2506.13|2507.63|2506.13|2507.64|2506.14|2507.18|2505.68|0
1712543100000|2024-04-08 02:25:00|2507.64|2506.14|2507.64|2506.14|2507.64|2506.14|2507.63|2506.13|0
1712543400000|2024-04-08 02:30:00|2508.08|2506.58|2507.64|2506.14|2508.08|2506.58|2507.63|2506.13|0
1712543700000|2024-04-08 02:35:00|2507.63|2506.13|2507.64|2506.14|2507.64|2506.14|2507.19|2505.69|0
1712544000000|2024-04-08 02:40:00|2507.63|2506.13|2507.63|2506.13|2507.64|2506.14|2507.63|2506.13|0
1712544600000|2024-04-08 02:50:00|2507.62|2506.12|2507.63|2506.13|2507.63|2506.13|2507.62|2506.12|0
1712544900000|2024-04-08 02:55:00|2507.64|2506.14|2508.08|2506.58|2508.08|2506.58|2507.64|2506.14|0
1712545200000|2024-04-08 03:00:00|2508.09|2506.59|2507.19|2505.69|2508.09|2506.59|2507.19|2505.69|0
1712545500000|2024-04-08 03:05:00|2507.18|2505.68|2507.19|2505.69|2507.19|2505.69|2507.18|2505.68|0
1712545800000|2024-04-08 03:10:00|2506.75|2505.25|2506.29|2504.79|2506.75|2505.25|2505.84|2504.34|0
1712546100000|2024-04-08 03:15:00|2506.28|2504.78|2505.38|2503.88|2506.28|2504.78|2505.38|2503.88|0
1712546400000|2024-04-08 03:20:00|2505.39|2503.89|2505.39|2503.89|2505.83|2504.33|2505.38|2503.88|0
1712546700000|2024-04-08 03:25:00|2505.38|2503.88|2504.03|2502.53|2505.39|2503.89|2504.02|2502.52|0
1712547000000|2024-04-08 03:30:00|2504.02|2502.52|2503.13|2501.63|2504.03|2502.53|2503.13|2501.63|0
1712547300000|2024-04-08 03:35:00|2502.91|2501.41|2502.23|2500.73|2502.91|2501.41|2501.77|2500.27|0
1712547600000|2024-04-08 03:40:00|2502.24|2500.74|2502.68|2501.18|2503.12|2501.62|2501.78|2500.28|0
1712547900000|2024-04-08 03:45:00|2502.46|2500.96|2502.23|2500.73|2502.68|2501.18|2502.23|2500.73|0
1712548200000|2024-04-08 03:50:00|2502.24|2500.74|2502.9|2501.4|2503.13|2501.63|2502.23|2500.73|0
1712548500000|2024-04-08 03:55:00|2503.12|2501.62|2503.13|2501.63|2503.13|2501.63|2502.68|2501.18|0
1712548800000|2024-04-08 04:00:00|2502.91|2501.41|2503.14|2501.64|2503.14|2501.64|2502.68|2501.18|0
1712549100000|2024-04-08 04:05:00|2502.92|2501.42|2503.15|2501.65|2503.15|2501.65|2502.7|2501.2|0
1712549400000|2024-04-08 04:10:00|2503.14|2501.64|2503.58|2502.08|2504.03|2502.53|2503.14|2501.64|0
1712549700000|2024-04-08 04:15:00|2503.8|2502.3|2504.03|2502.53|2504.03|2502.53|2503.8|2502.3|0
1712550000000|2024-04-08 04:20:00|2504.02|2502.52|2504.03|2502.53|2504.03|2502.53|2503.8|2502.3|0
1712550300000|2024-04-08 04:25:00|2504.02|2502.52|2504.02|2502.52|2504.02|2502.52|2504.02|2502.52|0
1712550600000|2024-04-08 04:30:00|2504.03|2502.53|2504.02|2502.52|2504.03|2502.53|2504.02|2502.52|0
1712550900000|2024-04-08 04:35:00|2504.03|2502.53|2503.58|2502.08|2504.03|2502.53|2503.57|2502.07|0
1712551200000|2024-04-08 04:40:00|2503.59|2502.09|2503.59|2502.09|2503.59|2502.09|2503.59|2502.09|0
1712551500000|2024-04-08 04:45:00|2503.58|2502.08|2502.7|2501.2|2503.59|2502.09|2502.7|2501.2|0
1712551800000|2024-04-08 04:50:00|2502.92|2501.42|2503.14|2501.64|2503.14|2501.64|2502.92|2501.42|0
1712552400000|2024-04-08 05:00:00|2503.15|2501.65|2503.6|2502.1|2504.04|2502.54|2503.14|2501.64|0
1712552700000|2024-04-08 05:05:00|2503.61|2502.11|2503.62|2502.12|2504.49|2502.99|2503.61|2502.11|0
1712553000000|2024-04-08 05:10:00|2503.84|2502.34|2504.06|2502.56|2504.06|2502.56|2503.84|2502.34|0
1712553300000|2024-04-08 05:15:00|2504.05|2502.55|2504.06|2502.56|2504.5|2503|2504.05|2502.55|0
1712553600000|2024-04-08 05:20:00|2504.05|2502.55|2504.06|2502.56|2504.5|2503|2504.05|2502.55|0
1712553900000|2024-04-08 05:25:00|2504.05|2502.55|2503.61|2502.11|2504.06|2502.56|2503.61|2502.11|0
1712554200000|2024-04-08 05:30:00|2503.6|2502.1|2503.16|2501.66|2503.61|2502.11|2502.72|2501.22|0
1712554500000|2024-04-08 05:35:00|2503.15|2501.65|2503.15|2501.65|2503.16|2501.66|2502.7|2501.2|0
1712554800000|2024-04-08 05:40:00|2503.16|2501.66|2503.6|2502.1|2504.05|2502.55|2503.15|2501.65|0
1712555100000|2024-04-08 05:45:00|2503.59|2502.09|2502.24|2500.74|2503.59|2502.09|2502.24|2500.74|0
1712555400000|2024-04-08 05:50:00|2502.46|2500.96|2504.47|2502.97|2504.47|2502.97|2502.23|2500.73|0
1712555700000|2024-04-08 05:55:00|2504.46|2502.96|2504.91|2503.41|2504.91|2503.41|2504.01|2502.51|0
1712556000000|2024-04-08 06:00:00|2505.13|2503.63|2504.92|2503.42|2506.7|2505.2|2504.92|2503.42|0
1712556300000|2024-04-08 06:05:00|2505.36|2503.86|2506.68|2505.18|2506.68|2505.18|2505.36|2503.86|0
1712556600000|2024-04-08 06:10:00|2506.67|2505.17|2504.46|2502.96|2506.67|2505.17|2504.02|2502.52|0
1712556900000|2024-04-08 06:15:00|2504.24|2502.74|2502.22|2500.72|2504.24|2502.74|2502.22|2500.72|0
1712557200000|2024-04-08 06:20:00|2502.23|2500.73|2502.68|2501.18|2502.68|2501.18|2501.34|2499.84|0
1712557500000|2024-04-08 06:25:00|2502.69|2501.19|2504.01|2502.51|2504.9|2503.4|2502.69|2501.19|0
1712557800000|2024-04-08 06:30:00|2504.02|2502.52|2509.45|2508.05|2510.2|2508.8|2504.01|2502.51|108
1712558100000|2024-04-08 06:35:00|2509.7|2508.3|2509.83|2508.43|2509.95|2508.55|2509.7|2508.3|3
1712558400000|2024-04-08 06:40:00|2509.7|2508.3|2509.7|2508.3|2509.83|2508.43|2509.7|2508.3|2
1712558700000|2024-04-08 06:45:00|2509.45|2508.05|2509.08|2507.68|2509.45|2508.05|2507.7|2506.3|8
1712559000000|2024-04-08 06:50:00|2509.2|2507.8|2507.33|2505.93|2509.58|2508.18|2507.33|2505.93|58
1712559300000|2024-04-08 06:55:00|2507.82|2506.32|2506.94|2505.44|2509.17|2507.67|2506.94|2505.44|0
1712559600000|2024-04-08 07:00:00|2507.39|2505.89|2512.63|2512.13|2516.25|2515.75|2506.72|2505.22|3959
1712559900000|2024-04-08 07:05:00|2512.88|2512.38|2510.38|2509.88|2513.88|2513.38|2508.88|2508.38|2483
1712560200000|2024-04-08 07:10:00|2510.13|2509.63|2513.63|2513.13|2513.88|2513.38|2509.75|2509.25|1829
1712560500000|2024-04-08 07:15:00|2513.38|2512.88|2515.5|2515|2515.63|2515.13|2512.88|2512.38|1098
1712560800000|2024-04-08 07:20:00|2515.38|2514.88|2516.88|2516.38|2516.88|2516.38|2514.88|2514.38|1089
1712561100000|2024-04-08 07:25:00|2517.13|2516.63|2514.38|2513.88|2517.38|2516.88|2513.88|2513.38|1190
1712561400000|2024-04-08 07:30:00|2514.13|2513.63|2513.88|2513.38|2515.25|2514.75|2512.88|2512.38|1345
1712561700000|2024-04-08 07:35:00|2513.63|2513.13|2513.63|2513.13|2514|2513.5|2512.13|2511.63|1352
1712562000000|2024-04-08 07:40:00|2513.5|2513|2516.25|2515.75|2516.5|2516|2513.25|2512.75|947
1712562300000|2024-04-08 07:45:00|2516.12|2515.62|2517.12|2516.62|2517.25|2516.75|2514.5|2514|686
1712562600000|2024-04-08 07:50:00|2517|2516.5|2517.62|2517.12|2518|2517.5|2516.5|2516|578
1712562900000|2024-04-08 07:55:00|2517.5|2517|2515|2514.5|2517.5|2517|2514.75|2514.25|555
1712563200000|2024-04-08 08:00:00|2515.12|2514.62|2514.5|2514|2516.25|2515.75|2514|2513.5|756
1712563500000|2024-04-08 08:05:00|2514.62|2514.12|2516|2515.5|2517|2516.5|2514.25|2513.75|702
1712563800000|2024-04-08 08:10:00|2515.87|2515.37|2513.5|2513|2516|2515.5|2512|2511.5|910
1712564100000|2024-04-08 08:15:00|2513.25|2512.75|2512.12|2511.62|2514.5|2514|2511.5|2511|507
1712564400000|2024-04-08 08:20:00|2512|2511.5|2510|2509.5|2512|2511.5|2508.75|2508.25|867
1712564700000|2024-04-08 08:25:00|2510.25|2509.75|2509.5|2509|2511.25|2510.75|2508.87|2508.37|942
1712565000000|2024-04-08 08:30:00|2509.37|2508.87|2511.37|2510.87|2511.5|2511|2508.25|2507.75|907
1712565300000|2024-04-08 08:35:00|2511.25|2510.75|2513.25|2512.75|2513.25|2512.75|2510.75|2510.25|601
1712565600000|2024-04-08 08:40:00|2513.5|2513|2513.25|2512.75|2514.25|2513.75|2511.87|2511.37|544
1712565900000|2024-04-08 08:45:00|2513.12|2512.62|2512.75|2512.25|2513.62|2513.12|2511.5|2511|531
1712566200000|2024-04-08 08:50:00|2512.62|2512.12|2508.87|2508.37|2513.25|2512.75|2508.5|2508|587
1712566500000|2024-04-08 08:55:00|2508.75|2508.25|2508.5|2508|2509|2508.5|2507.75|2507.25|701
1712566800000|2024-04-08 09:00:00|2508.25|2507.75|2506.5|2506|2508.5|2508|2506.25|2505.75|834
1712567100000|2024-04-08 09:05:00|2506.75|2506.25|2507.5|2507|2509.25|2508.75|2505.5|2505|749
1712567400000|2024-04-08 09:10:00|2507.62|2507.12|2509|2508.5|2510|2509.5|2507.5|2507|807
1712567700000|2024-04-08 09:15:00|2508.75|2508.25|2509.5|2509|2509.5|2509|2507.75|2507.25|558
1712568000000|2024-04-08 09:20:00|2509.25|2508.75|2512.25|2511.75|2512.25|2511.75|2509|2508.5|551
1712568300000|2024-04-08 09:25:00|2512|2511.5|2511.75|2511.25|2512.5|2512|2511|2510.5|415
1712568600000|2024-04-08 09:30:00|2512|2511.5|2511.5|2511|2513|2512.5|2511.25|2510.75|526
1712568900000|2024-04-08 09:35:00|2511.75|2511.25|2511.5|2511|2512.37|2511.87|2511.12|2510.62|428
1712569200000|2024-04-08 09:40:00|2511.75|2511.25|2510.75|2510.25|2511.75|2511.25|2509.75|2509.25|653
1712569500000|2024-04-08 09:45:00|2510.5|2510|2512.62|2512.12|2513|2512.5|2510.12|2509.62|536
1712569800000|2024-04-08 09:50:00|2512.75|2512.25|2511.25|2510.75|2512.75|2512.25|2510.75|2510.25|286
1712570100000|2024-04-08 09:55:00|2511|2510.5|2511|2510.5|2512.25|2511.75|2510.25|2509.75|265
1712570400000|2024-04-08 10:00:00|2510.75|2510.25|2510.5|2510|2510.75|2510.25|2509.62|2509.12|390
1712570700000|2024-04-08 10:05:00|2510.25|2509.75|2509.5|2509|2511|2510.5|2509.25|2508.75|298
1712571000000|2024-04-08 10:10:00|2509.25|2508.75|2508.75|2508.25|2509.5|2509|2508|2507.5|276
1712571300000|2024-04-08 10:15:00|2509.25|2508.75|2509.75|2509.25|2510|2509.5|2508.5|2508|330
1712571600000|2024-04-08 10:20:00|2510|2509.5|2512.75|2512.25|2512.75|2512.25|2510|2509.5|608
1712571900000|2024-04-08 10:25:00|2512.5|2512|2513|2512.5|2513.25|2512.75|2511.25|2510.75|557
1712572200000|2024-04-08 10:30:00|2513.25|2512.75|2512.75|2512.25|2513.75|2513.25|2512.5|2512|460
1712572500000|2024-04-08 10:35:00|2513|2512.5|2512.5|2512|2513.5|2513|2511.75|2511.25|326
1712572800000|2024-04-08 10:40:00|2512.75|2512.25|2512.5|2512|2513.37|2512.87|2511.5|2511|484
1712573100000|2024-04-08 10:45:00|2512.75|2512.25|2512|2511.5|2512.75|2512.25|2511.75|2511.25|562
1712573400000|2024-04-08 10:50:00|2511.75|2511.25|2514|2513.5|2514|2513.5|2511.25|2510.75|474
1712573700000|2024-04-08 10:55:00|2513.87|2513.37|2514.5|2514|2514.75|2514.25|2513.87|2513.37|389
1712574000000|2024-04-08 11:00:00|2514.75|2514.25|2516.25|2515.75|2516.5|2516|2514.25|2513.75|525
1712574300000|2024-04-08 11:05:00|2516.37|2515.87|2516.25|2515.75|2516.5|2516|2515.75|2515.25|405
1712574600000|2024-04-08 11:10:00|2516.12|2515.62|2515|2514.5|2516.75|2516.25|2515|2514.5|454
1712574900000|2024-04-08 11:15:00|2515.12|2514.62|2515.75|2515.25|2516|2515.5|2515|2514.5|359
1712575200000|2024-04-08 11:20:00|2516|2515.5|2516|2515.5|2516.25|2515.75|2515.25|2514.75|276
1712575500000|2024-04-08 11:25:00|2515.87|2515.37|2516|2515.5|2516|2515.5|2515|2514.5|265
1712575800000|2024-04-08 11:30:00|2515.75|2515.25|2517|2516.5|2517|2516.5|2515.25|2514.75|399
1712576100000|2024-04-08 11:35:00|2517.25|2516.75|2514.5|2514|2517.25|2516.75|2514|2513.5|646
1712576400000|2024-04-08 11:40:00|2514.37|2513.87|2515.22|2514.72|2515.81|2515.31|2514|2513.5|357
1712576700000|2024-04-08 11:45:00|2515.47|2514.97|2517.22|2516.72|2517.22|2516.72|2514.97|2514.47|355
1712577000000|2024-04-08 11:50:00|2517.47|2516.97|2518.47|2517.97|2518.59|2518.09|2517.47|2516.97|374
1712577300000|2024-04-08 11:55:00|2518.22|2517.72|2519.59|2519.09|2519.72|2519.22|2517.97|2517.47|480
1712577600000|2024-04-08 12:00:00|2519.47|2518.97|2521.97|2521.47|2522.47|2521.97|2518.47|2517.97|1014
1712577900000|2024-04-08 12:05:00|2521.72|2521.22|2523.72|2523.22|2523.72|2523.22|2521.47|2520.97|1122
1712578200000|2024-04-08 12:10:00|2523.47|2522.97|2523.72|2523.22|2524.72|2524.22|2523.22|2522.72|797
1712578500000|2024-04-08 12:15:00|2523.47|2522.97|2525.22|2524.72|2525.22|2524.72|2522.97|2522.47|757
1712578800000|2024-04-08 12:20:00|2525.47|2524.97|2524.22|2523.72|2525.47|2524.97|2523.97|2523.47|570
1712579100000|2024-04-08 12:25:00|2524.09|2523.59|2524.97|2524.47|2524.97|2524.47|2523.97|2523.47|320
1712579400000|2024-04-08 12:30:00|2524.72|2524.22|2525.47|2524.97|2525.72|2525.22|2524.22|2523.72|517
1712579700000|2024-04-08 12:35:00|2525.22|2524.72|2525.47|2524.97|2525.72|2525.22|2524.72|2524.22|586
1712580000000|2024-04-08 12:40:00|2525.34|2524.84|2525.47|2524.97|2525.97|2525.47|2525.22|2524.72|426
1712580300000|2024-04-08 12:45:00|2525.22|2524.72|2525.72|2525.22|2526.47|2525.97|2525.22|2524.72|515
1712580600000|2024-04-08 12:50:00|2525.47|2524.97|2526.59|2526.09|2527.09|2526.59|2525.22|2524.72|449
1712580900000|2024-04-08 12:55:00|2526.72|2526.22|2526.72|2526.22|2527.09|2526.59|2525.72|2525.22|317
1712581200000|2024-04-08 13:00:00|2526.84|2526.34|2526.47|2525.97|2527.72|2527.22|2526.47|2525.97|616
1712581500000|2024-04-08 13:05:00|2526.72|2526.22|2527.22|2526.72|2527.72|2527.22|2526.47|2525.97|421
1712581800000|2024-04-08 13:10:00|2527.47|2526.97|2526.72|2526.22|2527.47|2526.97|2526.22|2525.72|467
1712582100000|2024-04-08 13:15:00|2526.97|2526.47|2526.72|2526.22|2527.72|2527.22|2526.47|2525.97|393
1712582400000|2024-04-08 13:20:00|2526.97|2526.47|2527.72|2527.22|2527.72|2527.22|2526.72|2526.22|512
1712582700000|2024-04-08 13:25:00|2527.47|2526.97|2526.59|2526.09|2528.47|2527.97|2526.59|2526.09|570
1712583000000|2024-04-08 13:30:00|2526.72|2526.22|2526.72|2526.22|2527.22|2526.72|2525.97|2525.47|766
1712583300000|2024-04-08 13:35:00|2526.47|2525.97|2525.22|2524.72|2526.72|2526.22|2525.22|2524.72|635
1712583600000|2024-04-08 13:40:00|2524.97|2524.47|2525.47|2524.97|2526.22|2525.72|2524.34|2523.84|628
1712583900000|2024-04-08 13:45:00|2525.34|2524.84|2525.72|2525.22|2526.97|2526.47|2525.22|2524.72|630
1712584200000|2024-04-08 13:50:00|2525.59|2525.09|2525.47|2524.97|2525.97|2525.47|2524.59|2524.09|663
1712584500000|2024-04-08 13:55:00|2525.22|2524.72|2524.47|2523.97|2525.47|2524.97|2523.97|2523.47|861
1712584800000|2024-04-08 14:00:00|2524.72|2524.22|2520.47|2519.97|2524.97|2524.47|2520.47|2519.97|1123
1712585100000|2024-04-08 14:05:00|2520.22|2519.72|2520.47|2519.97|2521.47|2520.97|2519.47|2518.97|846
1712585400000|2024-04-08 14:10:00|2520.72|2520.22|2519.47|2518.97|2521.22|2520.72|2518.47|2517.97|811
1712585700000|2024-04-08 14:15:00|2519.34|2518.84|2518.97|2518.47|2520.47|2519.97|2518.72|2518.22|766
1712586000000|2024-04-08 14:20:00|2519.22|2518.72|2518.72|2518.22|2519.72|2519.22|2518.47|2517.97|722
1712586300000|2024-04-08 14:25:00|2518.97|2518.47|2519.72|2519.22|2519.97|2519.47|2518.72|2518.22|567
1712586600000|2024-04-08 14:30:00|2519.47|2518.97|2520.72|2520.22|2520.72|2520.22|2519.22|2518.72|731
1712586900000|2024-04-08 14:35:00|2520.47|2519.97|2519.97|2519.47|2520.72|2520.22|2519.47|2518.97|613
1712587200000|2024-04-08 14:40:00|2519.84|2519.34|2520.22|2519.72|2520.47|2519.97|2519.72|2519.22|559
1712587500000|2024-04-08 14:45:00|2520.09|2519.59|2521.72|2521.22|2521.97|2521.47|2520.09|2519.59|466
1712587800000|2024-04-08 14:50:00|2521.59|2521.09|2519.97|2519.47|2521.72|2521.22|2519.72|2519.22|757
1712588100000|2024-04-08 14:55:00|2519.84|2519.34|2519.97|2519.47|2520.34|2519.84|2519.47|2518.97|531
1712588400000|2024-04-08 15:00:00|2520.09|2519.59|2518.72|2518.22|2520.22|2519.72|2517.97|2517.47|779
1712588700000|2024-04-08 15:05:00|2518.97|2518.47|2519.22|2518.72|2519.47|2518.97|2518.47|2517.97|807
1712589000000|2024-04-08 15:10:00|2519.47|2518.97|2521.22|2520.72|2521.22|2520.72|2519.47|2518.97|900
1712589300000|2024-04-08 15:15:00|2521.47|2520.97|2521.97|2521.47|2522.22|2521.72|2521.09|2520.59|1424
1712589600000|2024-04-08 15:20:00|2522.22|2521.72|2523.72|2522.22|2523.72|2522.97|2521.97|2521.47|2582
1712589900000|2024-04-08 15:25:00|2523.71|2522.21|2523.23|2521.73|2523.72|2522.22|2522.33|2520.83|1262
1712590200000|2024-04-08 15:30:00|2523.22|2521.72|2521.67|2520.27|2523.22|2521.72|2520.92|2519.52|265
1712590500000|2024-04-08 15:35:00|2522.04|2520.64|2523.54|2522.14|2523.67|2522.27|2521.67|2520.27|1457
1712590800000|2024-04-08 15:40:00|2523.42|2522.02|2523.67|2522.27|2523.92|2522.52|2523.42|2522.02|23
1712591100000|2024-04-08 15:45:00|2523.54|2522.14|2522.29|2520.89|2523.54|2522.14|2521.04|2519.64|57
1712591400000|2024-04-08 15:50:00|2522.17|2520.77|2521.67|2520.27|2522.92|2521.52|2521.54|2520.14|42
1712591700000|2024-04-08 15:55:00|2521.79|2520.39|2521.59|2520.09|2522.17|2520.77|2520.67|2519.27|40
1712592000000|2024-04-08 16:00:00|2521.58|2520.08|2521.11|2519.61|2521.58|2520.08|2520.64|2519.14|0
1712592300000|2024-04-08 16:05:00|2521.12|2519.62|2520.67|2519.17|2522.03|2520.53|2520.67|2519.17|0
1712592600000|2024-04-08 16:10:00|2520.68|2519.18|2520.2|2518.7|2521.13|2519.63|2519.29|2517.79|0
1712592900000|2024-04-08 16:15:00|2520.19|2518.69|2520.22|2518.72|2520.69|2519.19|2519.74|2518.24|0
1712593200000|2024-04-08 16:20:00|2520.23|2518.73|2519.29|2517.79|2520.23|2518.73|2518.83|2517.33|0
1712593500000|2024-04-08 16:25:00|2519.3|2517.8|2520.68|2519.18|2520.7|2519.2|2519.3|2517.8|0
1712593800000|2024-04-08 16:30:00|2520.69|2519.19|2521.16|2519.66|2521.16|2519.66|2520.23|2518.73|0
1712594100000|2024-04-08 16:35:00|2521.17|2519.67|2520.71|2519.21|2521.18|2519.68|2520.7|2519.2|0
1712594400000|2024-04-08 16:40:00|2520.7|2519.2|2522.08|2520.58|2522.53|2521.03|2520.7|2519.2|0
1712594700000|2024-04-08 16:45:00|2522.09|2520.59|2521.62|2520.12|2522.53|2521.03|2521.61|2520.11|0
1712595000000|2024-04-08 16:50:00|2522.06|2520.56|2522.07|2520.57|2522.52|2521.02|2522.05|2520.55|0
1712595300000|2024-04-08 16:55:00|2522.08|2520.58|2523.45|2521.95|2523.45|2521.95|2522.08|2520.58|0
1712595600000|2024-04-08 17:00:00|2523.44|2521.94|2522.98|2521.48|2523.45|2521.95|2522.97|2521.47|0
1712595900000|2024-04-08 17:05:00|2522.99|2521.49|2522.53|2521.03|2522.99|2521.49|2522.52|2521.02|0
1712596200000|2024-04-08 17:10:00|2522.52|2521.02|2522.08|2520.58|2522.98|2521.48|2522.06|2520.56|0
1712596500000|2024-04-08 17:15:00|2522.07|2520.57|2522.07|2520.57|2522.53|2521.03|2521.6|2520.1|0
1712596800000|2024-04-08 17:20:00|2522.06|2520.56|2522.52|2521.02|2522.53|2521.03|2521.61|2520.11|0
1712597100000|2024-04-08 17:25:00|2522.3|2520.8|2522.55|2521.05|2522.55|2521.05|2521.62|2520.12|0
1712597400000|2024-04-08 17:30:00|2522.54|2521.04|2522.09|2520.59|2522.55|2521.05|2522.08|2520.58|0
1712597700000|2024-04-08 17:35:00|2522.08|2520.58|2522.06|2520.56|2522.08|2520.58|2521.61|2520.11|0
1712598000000|2024-04-08 17:40:00|2522.07|2520.57|2521.61|2520.11|2522.5|2521|2521.14|2519.64|0
1712598300000|2024-04-08 17:45:00|2521.6|2520.1|2521.16|2519.66|2521.61|2520.11|2521.14|2519.64|0
1712598600000|2024-04-08 17:50:00|2521.15|2519.65|2522.07|2520.57|2522.07|2520.57|2521.15|2519.65|0
1712598900000|2024-04-08 17:55:00|2522.08|2520.58|2522.55|2521.05|2523|2521.5|2522.08|2520.58|0
1712599200000|2024-04-08 18:00:00|2522.56|2521.06|2521.64|2520.14|2522.57|2521.07|2521.19|2519.69|0
1712599500000|2024-04-08 18:05:00|2521.63|2520.13|2522.57|2521.07|2522.57|2521.07|2521.63|2520.13|0
1712599800000|2024-04-08 18:10:00|2522.56|2521.06|2522.11|2520.61|2522.57|2521.07|2522.09|2520.59|0
1712600100000|2024-04-08 18:15:00|2522.12|2520.62|2521.67|2520.17|2522.58|2521.08|2521.67|2520.17|0
1712600400000|2024-04-08 18:20:00|2521.68|2520.18|2520.75|2519.25|2522.12|2520.62|2520.74|2519.24|0
1712600700000|2024-04-08 18:25:00|2521.19|2519.69|2521.22|2519.72|2522.13|2520.63|2520.97|2519.47|0
1712601000000|2024-04-08 18:30:00|2521.21|2519.71|2520.75|2519.25|2521.65|2520.15|2520.75|2519.25|0
1712601300000|2024-04-08 18:35:00|2520.76|2519.26|2520.74|2519.24|2521.2|2519.7|2520.28|2518.78|0
1712601600000|2024-04-08 18:40:00|2520.73|2519.23|2520.3|2518.8|2520.75|2519.25|2520.28|2518.78|0
1712601900000|2024-04-08 18:45:00|2519.56|2518.06|2519.59|2518.09|2520.03|2518.53|2518.66|2517.16|0
1712602200000|2024-04-08 18:50:00|2520.03|2518.53|2519.58|2518.08|2520.03|2518.53|2519.12|2517.62|0
1712602500000|2024-04-08 18:55:00|2519.59|2518.09|2520.48|2518.98|2520.48|2518.98|2519.56|2518.06|0
1712602800000|2024-04-08 19:00:00|2521.22|2519.72|2520.33|2518.83|2521.24|2519.74|2520.32|2518.82|0
1712603100000|2024-04-08 19:05:00|2520.32|2518.82|2520.33|2518.83|2520.33|2518.83|2519.4|2517.9|0
1712603400000|2024-04-08 19:10:00|2520.32|2518.82|2520.33|2518.83|2520.78|2519.28|2520.32|2518.82|0
1712603700000|2024-04-08 19:15:00|2520.32|2518.82|2520.33|2518.83|2520.55|2519.05|2519.87|2518.37|0
1712604000000|2024-04-08 19:20:00|2520.34|2518.84|2519.86|2518.36|2520.78|2519.28|2519.41|2517.91|0
1712604300000|2024-04-08 19:25:00|2519.87|2518.37|2520.79|2519.29|2520.79|2519.29|2519.86|2518.36|0
1712604600000|2024-04-08 19:30:00|2520.78|2519.28|2522.16|2520.66|2522.17|2520.67|2520.78|2519.28|0
1712604900000|2024-04-08 19:35:00|2521.94|2520.44|2520.76|2519.26|2522.15|2520.65|2520.76|2519.26|0
1712605200000|2024-04-08 19:40:00|2520.77|2519.27|2518.94|2517.44|2520.77|2519.27|2518.92|2517.42|0
1712605500000|2024-04-08 19:45:00|2519.38|2517.88|2519.42|2517.92|2519.86|2518.36|2518.93|2517.43|0
1712605800000|2024-04-08 19:50:00|2519.41|2517.91|2518.93|2517.43|2519.42|2517.92|2518.46|2516.96|0
1712606100000|2024-04-08 19:55:00|2518.92|2517.42|2518.51|2517.01|2518.92|2517.42|2518.01|2516.51|0
1712606400000|2024-04-08 20:00:00|2517.84|2516.34|2518.69|2517.19|2519.16|2517.66|2517.76|2516.26|0
1712606700000|2024-04-08 20:05:00|2518.65|2517.15|2519.47|2517.97|2519.56|2518.06|2518.6|2517.1|0
1712607000000|2024-04-08 20:10:00|2519.46|2517.96|2519.33|2517.83|2519.56|2518.06|2519.01|2517.51|0
1712607300000|2024-04-08 20:15:00|2519.42|2517.92|2518.92|2517.42|2519.47|2517.97|2518.83|2517.33|0
1712607600000|2024-04-08 20:20:00|2518.88|2517.38|2518.92|2517.42|2519.24|2517.74|2518.83|2517.33|0
1712607900000|2024-04-08 20:25:00|2518.88|2517.38|2518.69|2517.19|2518.92|2517.42|2518.69|2517.19|0
1712608200000|2024-04-08 20:30:00|2519.37|2517.87|2519.46|2517.96|2519.46|2517.96|2519.37|2517.87|0
1712608500000|2024-04-08 20:35:00|2519.47|2517.97|2519.46|2517.96|2519.6|2518.1|2519.37|2517.87|0
1712608800000|2024-04-08 20:40:00|2519.37|2517.87|2519.78|2518.28|2519.78|2518.28|2519.37|2517.87|0
1712609100000|2024-04-08 20:45:00|2518.97|2517.47|2518.83|2517.33|2519.24|2517.74|2518.83|2517.33|0
1712609400000|2024-04-08 20:50:00|2518.88|2517.38|2518.92|2517.42|2518.92|2517.42|2518.83|2517.33|0
1712609700000|2024-04-08 20:55:00|2518.88|2517.38|2519.06|2517.56|2519.15|2517.65|2518.88|2517.38|0
1712610000000|2024-04-08 21:00:00|2519.78|2518.28|2519.51|2518.01|2519.83|2518.33|2519.46|2517.96|0
1712610300000|2024-04-08 21:05:00|2519.46|2517.96|2519.74|2518.24|2519.92|2518.42|2519.46|2517.96|0
1712610600000|2024-04-08 21:10:00|2519.78|2518.28|2519.78|2518.28|2519.83|2518.33|2519.65|2518.15|0
1712610900000|2024-04-08 21:15:00|2519.74|2518.24|2519.78|2518.28|2519.78|2518.28|2519.69|2518.19|0
1712611200000|2024-04-08 21:20:00|2519.74|2518.24|2519.74|2518.24|2519.74|2518.24|2519.65|2518.15|0
1712611500000|2024-04-08 21:25:00|2519.73|2518.23|2519.74|2518.24|2519.83|2518.33|2519.6|2518.1|0
1712611800000|2024-04-08 21:30:00|2519.73|2518.23|2519.51|2518.01|2519.74|2518.24|2519.51|2518.01|0
1712612100000|2024-04-08 21:35:00|2519.46|2517.96|2519.51|2518.01|2519.51|2518.01|2519.46|2517.96|0
1712612700000|2024-04-08 21:45:00|2519.55|2518.05|2519.65|2518.15|2519.65|2518.15|2519.55|2518.05|0
1712613000000|2024-04-08 21:50:00|2519.64|2518.14|2519.6|2518.1|2519.65|2518.15|2519.6|2518.1|0
1712613300000|2024-04-08 21:55:00|2519.65|2518.15|2519.78|2518.28|2520.01|2518.51|2519.65|2518.15|0
1712613600000|2024-04-08 22:00:00|2519.79|2518.29|2520.33|2518.83|2521.1|2519.6|2519.79|2518.29|0
1712613900000|2024-04-08 22:05:00|2520.37|2518.87|2519.92|2518.42|2520.37|2518.87|2519.83|2518.33|0
1712614200000|2024-04-08 22:10:00|2519.96|2518.46|2520.1|2518.6|2520.1|2518.6|2519.92|2518.42|0
1712614500000|2024-04-08 22:15:00|2519.42|2517.92|2519.24|2517.74|2519.51|2518.01|2518.92|2517.42|0
1712614800000|2024-04-08 22:20:00|2519.28|2517.78|2519.24|2517.74|2519.33|2517.83|2519.15|2517.65|0
1712615100000|2024-04-08 22:25:00|2519.28|2517.78|2519.24|2517.74|2519.42|2517.92|2519.24|2517.74|0
1712615400000|2024-04-08 22:30:00|2519.28|2517.78|2519.46|2517.96|2519.46|2517.96|2519.23|2517.73|0
1712615700000|2024-04-08 22:35:00|2519.45|2517.95|2519.23|2517.73|2519.45|2517.95|2519.14|2517.64|0
1712616000000|2024-04-08 22:40:00|2519.14|2517.64|2519.14|2517.64|2519.32|2517.82|2519.14|2517.64|0
1712616300000|2024-04-08 22:45:00|2519.18|2517.68|2519.23|2517.73|2519.32|2517.82|2519|2517.5|0
1712616600000|2024-04-08 22:50:00|2519.27|2517.77|2519.46|2517.96|2519.46|2517.96|2519.27|2517.77|0
1712616900000|2024-04-08 22:55:00|2519.5|2518|2519.46|2517.96|2519.55|2518.05|2519.32|2517.82|0
1712617200000|2024-04-08 23:00:00|2519.45|2517.95|2519.23|2517.73|2519.55|2518.05|2519.23|2517.73|0
1712617500000|2024-04-08 23:05:00|2519.14|2517.64|2519.23|2517.73|2519.32|2517.82|2519.14|2517.64|0
1712617800000|2024-04-08 23:10:00|2519.14|2517.64|2519.14|2517.64|2519.23|2517.73|2519.14|2517.64|0
1712618100000|2024-04-08 23:15:00|2519.05|2517.55|2519.14|2517.64|2519.14|2517.64|2518.82|2517.32|0
1712618400000|2024-04-08 23:20:00|2519.05|2517.55|2518.91|2517.41|2519.14|2517.64|2518.82|2517.32|0
1712618700000|2024-04-08 23:25:00|2518.87|2517.37|2518.68|2517.18|2518.91|2517.41|2518.68|2517.18|0
1712619000000|2024-04-08 23:30:00|2518.69|2517.19|2518.91|2517.41|2519.14|2517.64|2518.68|2517.18|0
1712619300000|2024-04-08 23:35:00|2518.87|2517.37|2519|2517.5|2519|2517.5|2518.82|2517.32|0
1712619600000|2024-04-08 23:40:00|2518.96|2517.46|2518.91|2517.41|2519|2517.5|2518.46|2516.96|0
1712619900000|2024-04-08 23:45:00|2518.96|2517.46|2519.14|2517.64|2519.23|2517.73|2518.91|2517.41|0
1712620200000|2024-04-08 23:50:00|2519.13|2517.63|2518.68|2517.18|2519.13|2517.63|2518.68|2517.18|0
1712620500000|2024-04-08 23:55:00|2518.64|2517.14|2518.27|2516.77|2518.64|2517.14|2518.27|2516.77|0
1712620800000|2024-04-09 00:00:00|2518.28|2516.78|2517.96|2516.46|2518.68|2517.18|2517.96|2516.46|0
1712621100000|2024-04-09 00:05:00|2517.95|2516.45|2517.96|2516.46|2518.59|2517.09|2517.82|2516.32|0
1712621400000|2024-04-09 00:10:00|2518|2516.5|2518.59|2517.09|2518.68|2517.18|2517.82|2516.32|0
1712621700000|2024-04-09 00:15:00|2519.24|2517.74|2517.63|2516.13|2519.41|2517.91|2517.63|2516.13|0
1712622000000|2024-04-09 00:20:00|2517.64|2516.14|2518.08|2516.58|2518.08|2516.58|2517.63|2516.13|0
1712622300000|2024-04-09 00:25:00|2517.64|2516.14|2516.75|2515.25|2517.64|2516.14|2516.75|2515.25|0
1712622600000|2024-04-09 00:30:00|2517.19|2515.69|2517.63|2516.13|2517.64|2516.14|2517.19|2515.69|0
1712622900000|2024-04-09 00:35:00|2517.64|2516.14|2517.64|2516.14|2518.09|2516.59|2517.2|2515.7|0
1712623200000|2024-04-09 00:40:00|2517.42|2515.92|2516.75|2515.25|2517.42|2515.92|2516.75|2515.25|0
1712623500000|2024-04-09 00:45:00|2517.19|2515.69|2517.19|2515.69|2517.2|2515.7|2517.19|2515.69|0
1712623800000|2024-04-09 00:50:00|2516.75|2515.25|2516.74|2515.24|2517.19|2515.69|2516.3|2514.8|0
1712624100000|2024-04-09 00:55:00|2516.75|2515.25|2516.31|2514.81|2516.75|2515.25|2516.31|2514.81|0
1712624400000|2024-04-09 01:00:00|2516.75|2515.25|2516.75|2515.25|2516.76|2515.26|2516.31|2514.81|0
1712624700000|2024-04-09 01:05:00|2516.53|2515.03|2516.31|2514.81|2516.53|2515.03|2516.3|2514.8|0
1712625000000|2024-04-09 01:10:00|2516.3|2514.8|2516.31|2514.81|2516.31|2514.81|2516.3|2514.8|0
1712625300000|2024-04-09 01:15:00|2516.3|2514.8|2516.3|2514.8|2516.3|2514.8|2516.3|2514.8|0
1712625600000|2024-04-09 01:20:00|2516.31|2514.81|2516.31|2514.81|2516.31|2514.81|2516.3|2514.8|0
1712626200000|2024-04-09 01:30:00|2516.75|2515.25|2517.21|2515.71|2517.65|2516.15|2516.75|2515.25|0
1712626500000|2024-04-09 01:35:00|2517.2|2515.7|2516.75|2515.25|2517.2|2515.7|2516.75|2515.25|0
1712626800000|2024-04-09 01:40:00|2516.31|2514.81|2516.3|2514.8|2516.31|2514.81|2515.86|2514.36|0
1712627100000|2024-04-09 01:45:00|2516.31|2514.81|2516.3|2514.8|2516.31|2514.81|2516.3|2514.8|0
1712627400000|2024-04-09 01:50:00|2516.08|2514.58|2515.86|2514.36|2516.08|2514.58|2515.85|2514.35|0
1712627700000|2024-04-09 01:55:00|2515.85|2514.35|2515.85|2514.35|2516.3|2514.8|2515.85|2514.35|0
1712628000000|2024-04-09 02:00:00|2516.29|2514.79|2515.85|2514.35|2516.3|2514.8|2515.41|2513.91|0
1712628300000|2024-04-09 02:05:00|2515.63|2514.13|2515.85|2514.35|2515.85|2514.35|2515.4|2513.9|0
1712628600000|2024-04-09 02:10:00|2515.84|2514.34|2515.84|2514.34|2515.85|2514.35|2515.84|2514.34|0
1712628900000|2024-04-09 02:15:00|2515.85|2514.35|2516.31|2514.81|2516.75|2515.25|2515.84|2514.34|0
1712629200000|2024-04-09 02:20:00|2516.3|2514.8|2516.75|2515.25|2516.75|2515.25|2516.3|2514.8|0
1712629500000|2024-04-09 02:25:00|2516.74|2515.24|2516.31|2514.81|2516.75|2515.25|2516.3|2514.8|0
1712629800000|2024-04-09 02:30:00|2516.3|2514.8|2515.86|2514.36|2516.31|2514.81|2515.41|2513.91|0
1712630100000|2024-04-09 02:35:00|2515.42|2513.92|2515.4|2513.9|2515.86|2514.36|2515.4|2513.9|0
1712630400000|2024-04-09 02:40:00|2515.41|2513.91|2515.41|2513.91|2515.86|2514.36|2515.41|2513.91|0
1712630700000|2024-04-09 02:45:00|2515.4|2513.9|2515.41|2513.91|2515.41|2513.91|2515.4|2513.9|0
1712631000000|2024-04-09 02:50:00|2515.85|2514.35|2516.29|2514.79|2516.3|2514.8|2515.84|2514.34|0
1712631300000|2024-04-09 02:55:00|2515.85|2514.35|2516.3|2514.8|2516.3|2514.8|2515.85|2514.35|0
1712631900000|2024-04-09 03:05:00|2515.86|2514.36|2515.86|2514.36|2515.87|2514.37|2515.86|2514.36|0
1712632200000|2024-04-09 03:10:00|2516.3|2514.8|2516.31|2514.81|2516.31|2514.81|2516.3|2514.8|0
1712632500000|2024-04-09 03:15:00|2516.75|2515.25|2516.76|2515.26|2516.76|2515.26|2516.31|2514.81|0
1712632800000|2024-04-09 03:20:00|2516.75|2515.25|2517.2|2515.7|2517.2|2515.7|2516.75|2515.25|0
1712633400000|2024-04-09 03:30:00|2517.64|2516.14|2517.63|2516.13|2517.64|2516.14|2517.19|2515.69|0
1712633700000|2024-04-09 03:35:00|2517.19|2515.69|2517.64|2516.14|2517.64|2516.14|2517.19|2515.69|0
1712634300000|2024-04-09 03:45:00|2517.63|2516.13|2517.64|2516.14|2517.64|2516.14|2517.19|2515.69|0
1712634600000|2024-04-09 03:50:00|2517.63|2516.13|2517.64|2516.14|2517.64|2516.14|2517.41|2515.91|0
1712635200000|2024-04-09 04:00:00|2518.08|2516.58|2518.08|2516.58|2518.08|2516.58|2518.08|2516.58|0
1712635500000|2024-04-09 04:05:00|2517.64|2516.14|2517.86|2516.36|2518.09|2516.59|2517.64|2516.14|0
1712635800000|2024-04-09 04:10:00|2518.08|2516.58|2518.09|2516.59|2518.09|2516.59|2517.86|2516.36|0
1712636100000|2024-04-09 04:15:00|2518.1|2516.6|2518.1|2516.6|2518.1|2516.6|2518.09|2516.59|0
1712636400000|2024-04-09 04:20:00|2518.54|2517.04|2518.1|2516.6|2518.54|2517.04|2518.09|2516.59|0
1712636700000|2024-04-09 04:25:00|2518.32|2516.82|2518.1|2516.6|2518.54|2517.04|2518.1|2516.6|0
1712637000000|2024-04-09 04:30:00|2518.32|2516.82|2518.33|2516.83|2518.54|2517.04|2518.1|2516.6|0
1712637300000|2024-04-09 04:35:00|2518.32|2516.82|2518.32|2516.82|2518.55|2517.05|2518.11|2516.61|0
1712637600000|2024-04-09 04:40:00|2518.33|2516.83|2519.43|2517.93|2519.43|2517.93|2518.33|2516.83|0
1712637900000|2024-04-09 04:45:00|2519.44|2517.94|2519|2517.5|2519.44|2517.94|2518.99|2517.49|0
1712638500000|2024-04-09 04:55:00|2518.99|2517.49|2519|2517.5|2519|2517.5|2518.99|2517.49|0
1712638800000|2024-04-09 05:00:00|2518.56|2517.06|2518.56|2517.06|2519|2517.5|2518.11|2516.61|0
1712639100000|2024-04-09 05:05:00|2518.12|2516.62|2519.01|2517.51|2519.01|2517.51|2518.11|2516.61|0
1712639400000|2024-04-09 05:10:00|2519.23|2517.73|2519.01|2517.51|2519.23|2517.73|2518.57|2517.07|0
1712639700000|2024-04-09 05:15:00|2519.45|2517.95|2519.45|2517.95|2520.34|2518.84|2519.45|2517.95|0
1712640000000|2024-04-09 05:20:00|2519.23|2517.73|2519|2517.5|2519.23|2517.73|2519|2517.5|0
1712640300000|2024-04-09 05:25:00|2519.22|2517.72|2519|2517.5|2519.22|2517.72|2519|2517.5|0
1712640600000|2024-04-09 05:30:00|2518.99|2517.49|2518.55|2517.05|2518.99|2517.49|2518.55|2517.05|0
1712640900000|2024-04-09 05:35:00|2518.11|2516.61|2518.11|2516.61|2518.56|2517.06|2518.1|2516.6|0
1712641200000|2024-04-09 05:40:00|2518.1|2516.6|2518.1|2516.6|2518.11|2516.61|2518.1|2516.6|0
1712641500000|2024-04-09 05:45:00|2518.11|2516.61|2518.56|2517.06|2518.56|2517.06|2518.11|2516.61|0
1712641800000|2024-04-09 05:50:00|2519|2517.5|2518.11|2516.61|2519|2517.5|2518.11|2516.61|0
1712642100000|2024-04-09 05:55:00|2518.1|2516.6|2517.66|2516.16|2518.11|2516.61|2517.66|2516.16|0
1712642400000|2024-04-09 06:00:00|2517.22|2515.72|2515.46|2513.96|2517.67|2516.17|2514.79|2513.29|0
1712642700000|2024-04-09 06:05:00|2515.9|2514.4|2515.46|2513.96|2515.91|2514.41|2515.02|2513.52|0
1712643000000|2024-04-09 06:10:00|2515.47|2513.97|2515.46|2513.96|2515.91|2514.41|2515.03|2513.53|0
1712643300000|2024-04-09 06:15:00|2515.02|2513.52|2515.47|2513.97|2515.47|2513.97|2515.02|2513.52|0
1712643600000|2024-04-09 06:20:00|2515.91|2514.41|2515.03|2513.53|2515.91|2514.41|2515.02|2513.52|0
1712643900000|2024-04-09 06:25:00|2515.47|2513.97|2515.92|2514.42|2515.92|2514.42|2515.47|2513.97|0
1712644200000|2024-04-09 06:30:00|2516.36|2514.86|2518.92|2517.52|2520.79|2519.39|2515.92|2514.42|22
1712644500000|2024-04-09 06:35:00|2519.42|2518.02|2519.17|2517.77|2519.42|2518.02|2519.17|2517.77|2
1712644800000|2024-04-09 06:40:00|2519.42|2518.02|2519.42|2518.02|2519.42|2518.02|2519.42|2518.02|0
1712645100000|2024-04-09 06:45:00|2519.29|2517.89|2519.29|2517.89|2519.29|2517.89|2519.29|2517.89|0
1712645400000|2024-04-09 06:50:00|2518.92|2517.52|2518.67|2517.27|2518.92|2517.52|2518.67|2517.27|5
1712645700000|2024-04-09 06:55:00|2518.72|2517.22|2517.83|2516.33|2519.16|2517.66|2517.38|2515.88|0
1712646000000|2024-04-09 07:00:00|2518.27|2516.77|2517.72|2517.22|2519.47|2518.97|2516.34|2515.84|3650
1712646300000|2024-04-09 07:05:00|2517.47|2516.97|2516.22|2515.72|2518.22|2517.72|2515.72|2515.22|1476
1712646600000|2024-04-09 07:10:00|2516.47|2515.97|2517.22|2516.72|2519.97|2519.47|2516.47|2515.97|1386
1712646900000|2024-04-09 07:15:00|2517.47|2516.97|2520.47|2519.97|2521.22|2520.72|2517.47|2516.97|1134
1712647200000|2024-04-09 07:20:00|2520.72|2520.22|2520.97|2520.47|2521.72|2521.22|2518.72|2518.22|1151
1712647500000|2024-04-09 07:25:00|2520.84|2520.34|2522.22|2521.72|2522.47|2521.97|2518.97|2518.47|1129
1712647800000|2024-04-09 07:30:00|2522.47|2521.97|2517.22|2516.72|2522.47|2521.97|2516.97|2516.47|1909
1712648100000|2024-04-09 07:35:00|2517.47|2516.97|2517.47|2516.97|2517.72|2517.22|2515.72|2515.22|1219
1712648400000|2024-04-09 07:40:00|2517.54|2517.04|2517.04|2516.54|2518.29|2517.79|2516.04|2515.54|747
1712648700000|2024-04-09 07:45:00|2516.91|2516.41|2518.91|2518.41|2519.54|2519.04|2516.29|2515.79|587
1712649000000|2024-04-09 07:50:00|2518.79|2518.29|2518.04|2517.54|2519.79|2519.29|2517.79|2517.29|706
1712649300000|2024-04-09 07:55:00|2517.79|2517.29|2516.29|2515.79|2518.79|2518.29|2516.04|2515.54|659
1712649600000|2024-04-09 08:00:00|2516.16|2515.66|2518.54|2518.04|2518.54|2518.04|2515.29|2514.79|891
1712649900000|2024-04-09 08:05:00|2518.66|2518.16|2514.29|2513.79|2518.79|2518.29|2514.29|2513.79|590
1712650200000|2024-04-09 08:10:00|2514.54|2514.04|2516.29|2515.79|2516.79|2516.29|2514.54|2514.04|700
1712650500000|2024-04-09 08:15:00|2516.04|2515.54|2516.29|2515.79|2517.29|2516.79|2515.79|2515.29|440
1712650800000|2024-04-09 08:20:00|2516.16|2515.66|2516.79|2516.29|2518.54|2518.04|2516.16|2515.66|486
1712651100000|2024-04-09 08:25:00|2517.04|2516.54|2517.04|2516.54|2518.29|2517.79|2516.54|2516.04|558
1712651400000|2024-04-09 08:30:00|2517.29|2516.79|2515.29|2514.79|2517.29|2516.79|2515.04|2514.54|528
1712651700000|2024-04-09 08:35:00|2515.16|2514.66|2515.79|2515.29|2516.54|2516.04|2515.04|2514.54|431
1712652000000|2024-04-09 08:40:00|2516.04|2515.54|2515.29|2514.79|2517.04|2516.54|2514.79|2514.29|329
1712652300000|2024-04-09 08:45:00|2515.54|2515.04|2515.29|2514.79|2515.79|2515.29|2513.79|2513.29|365
1712652600000|2024-04-09 08:50:00|2515.04|2514.54|2517.54|2517.04|2517.54|2517.04|2514.54|2514.04|419
1712652900000|2024-04-09 08:55:00|2517.79|2517.29|2517.79|2517.29|2519.41|2518.91|2517.54|2517.04|417
1712653200000|2024-04-09 09:00:00|2517.54|2517.04|2517.04|2516.54|2517.54|2517.04|2515.79|2515.29|653
1712653500000|2024-04-09 09:05:00|2516.79|2516.29|2515.29|2514.79|2517.04|2516.54|2515.04|2514.54|777
1712653800000|2024-04-09 09:10:00|2515.54|2515.04|2516.79|2516.29|2517.04|2516.54|2515.04|2514.54|378
1712654100000|2024-04-09 09:15:00|2516.54|2516.04|2519.29|2518.79|2519.29|2518.79|2515.54|2515.04|422
1712654400000|2024-04-09 09:20:00|2519.16|2518.66|2519.29|2518.79|2519.54|2519.04|2518.29|2517.79|548
1712654700000|2024-04-09 09:25:00|2519.04|2518.54|2518.54|2518.04|2519.79|2519.29|2518.04|2517.54|418
1712655000000|2024-04-09 09:30:00|2518.79|2518.29|2518.29|2517.79|2519.29|2518.79|2517.41|2516.91|348
1712655300000|2024-04-09 09:35:00|2518.04|2517.54|2517.04|2516.54|2518.79|2518.29|2517.04|2516.54|556
1712655600000|2024-04-09 09:40:00|2517.54|2517.04|2516.29|2515.79|2517.54|2517.04|2516.04|2515.54|390
1712655900000|2024-04-09 09:45:00|2516.04|2515.54|2516.54|2516.04|2517.04|2516.54|2515.79|2515.29|285
1712656200000|2024-04-09 09:50:00|2516.79|2516.29|2517.79|2517.29|2517.79|2517.29|2516.54|2516.04|309
1712656500000|2024-04-09 09:55:00|2518.04|2517.54|2517.29|2516.79|2518.29|2517.79|2517.04|2516.54|333
1712656800000|2024-04-09 10:00:00|2517.04|2516.54|2517.29|2516.79|2517.79|2517.29|2516.54|2516.04|668
1712657100000|2024-04-09 10:05:00|2517.16|2516.66|2516.79|2516.29|2517.41|2516.91|2516.66|2516.16|339
1712657400000|2024-04-09 10:10:00|2517.04|2516.54|2516.54|2516.04|2517.79|2517.29|2516.54|2516.04|594
1712657700000|2024-04-09 10:15:00|2516.79|2516.29|2518.29|2517.79|2518.29|2517.79|2516.29|2515.79|282
1712658000000|2024-04-09 10:20:00|2518.54|2518.04|2517.29|2516.79|2518.79|2518.29|2516.54|2516.04|559
1712658300000|2024-04-09 10:25:00|2517.16|2516.66|2516.04|2515.54|2517.29|2516.79|2515.79|2515.29|335
1712658600000|2024-04-09 10:30:00|2515.79|2515.29|2514.54|2514.04|2516.04|2515.54|2514.04|2513.54|584
1712658900000|2024-04-09 10:35:00|2514.29|2513.79|2513.04|2512.54|2514.54|2514.04|2512.79|2512.29|948
1712659200000|2024-04-09 10:40:00|2513.29|2512.79|2513.29|2512.79|2514.66|2514.16|2513.04|2512.54|411
1712659500000|2024-04-09 10:45:00|2513.54|2513.04|2514.54|2514.04|2514.79|2514.29|2513.04|2512.54|417
1712659800000|2024-04-09 10:50:00|2514.29|2513.79|2515.04|2514.54|2515.29|2514.79|2514.29|2513.79|547
1712660100000|2024-04-09 10:55:00|2515.29|2514.79|2515.79|2515.29|2516.04|2515.54|2514.79|2514.29|382
1712660400000|2024-04-09 11:00:00|2516.04|2515.54|2518.29|2517.79|2518.29|2517.79|2516.04|2515.54|463
1712660700000|2024-04-09 11:05:00|2518.54|2518.04|2518.79|2518.29|2518.79|2518.29|2517.54|2517.04|779
1712661000000|2024-04-09 11:10:00|2518.54|2518.04|2521.29|2520.79|2521.29|2520.79|2518.04|2517.54|434
1712661300000|2024-04-09 11:15:00|2521.41|2520.91|2521.29|2520.79|2521.79|2521.29|2520.79|2520.29|811
1712661600000|2024-04-09 11:20:00|2521.04|2520.54|2522.04|2521.54|2522.79|2522.29|2520.54|2520.04|496
1712661900000|2024-04-09 11:25:00|2522.29|2521.79|2522.29|2521.79|2522.54|2522.04|2521.29|2520.79|510
1712662200000|2024-04-09 11:30:00|2522.04|2521.54|2522.04|2521.54|2522.29|2521.79|2521.16|2520.66|669
1712662500000|2024-04-09 11:35:00|2522.29|2521.79|2521.79|2521.29|2522.54|2522.04|2521.54|2521.04|774
1712662800000|2024-04-09 11:40:00|2521.54|2521.04|2521.54|2521.04|2523.04|2522.54|2521.29|2520.79|657
1712663100000|2024-04-09 11:45:00|2521.41|2520.91|2521.54|2521.04|2521.54|2521.04|2520.29|2519.79|663
1712663400000|2024-04-09 11:50:00|2521.29|2520.79|2521.54|2521.04|2522.04|2521.54|2520.79|2520.29|457
1712663700000|2024-04-09 11:55:00|2521.29|2520.79|2523.54|2523.04|2523.79|2523.29|2521.29|2520.79|875
1712664000000|2024-04-09 12:00:00|2523.66|2523.16|2524.79|2524.29|2524.91|2524.41|2523.29|2522.79|1062
1712664300000|2024-04-09 12:05:00|2524.54|2524.04|2524.54|2524.04|2525.29|2524.79|2524.04|2523.54|679
1712664600000|2024-04-09 12:10:00|2524.66|2524.16|2526.54|2526.04|2527.04|2526.54|2524.66|2524.16|674
1712664900000|2024-04-09 12:15:00|2526.79|2526.29|2526.79|2526.29|2527.16|2526.66|2525.79|2525.29|778
1712665200000|2024-04-09 12:20:00|2526.54|2526.04|2526.54|2526.04|2527.04|2526.54|2525.04|2524.54|843
1712665500000|2024-04-09 12:25:00|2526.29|2525.79|2528.04|2527.54|2528.04|2527.54|2526.29|2525.79|666
1712665800000|2024-04-09 12:30:00|2527.79|2527.29|2528.79|2528.29|2529.29|2528.79|2527.79|2527.29|668
1712666100000|2024-04-09 12:35:00|2528.54|2528.04|2527.54|2527.04|2528.79|2528.29|2527.29|2526.79|777
1712666400000|2024-04-09 12:40:00|2527.29|2526.79|2527.79|2527.29|2528.29|2527.79|2527.29|2526.79|652
1712666700000|2024-04-09 12:45:00|2527.91|2527.41|2527.79|2527.29|2528.29|2527.79|2526.79|2526.29|587
1712667000000|2024-04-09 12:50:00|2527.54|2527.04|2526.04|2525.54|2527.79|2527.29|2526.04|2525.54|595
1712667300000|2024-04-09 12:55:00|2526.29|2525.79|2525.54|2525.04|2526.29|2525.79|2524.79|2524.29|485
1712667600000|2024-04-09 13:00:00|2525.41|2524.91|2525.54|2525.04|2526.29|2525.79|2525.04|2524.54|462
1712667900000|2024-04-09 13:05:00|2525.29|2524.79|2523.79|2523.29|2526.04|2525.54|2523.29|2522.79|633
1712668200000|2024-04-09 13:10:00|2523.54|2523.04|2522.79|2522.29|2524.54|2524.04|2522.41|2521.91|554
1712668500000|2024-04-09 13:15:00|2522.54|2522.04|2523.54|2523.04|2524.04|2523.54|2522.54|2522.04|527
1712668800000|2024-04-09 13:20:00|2523.66|2523.16|2524.29|2523.79|2524.79|2524.29|2523.04|2522.54|675
1712669100000|2024-04-09 13:25:00|2524.04|2523.54|2523.54|2523.04|2524.54|2524.04|2523.04|2522.54|690
1712669400000|2024-04-09 13:30:00|2523.66|2523.16|2526.54|2526.04|2526.54|2526.04|2523.04|2522.54|900
1712669700000|2024-04-09 13:35:00|2526.41|2525.91|2527.29|2526.79|2527.41|2526.91|2526.04|2525.54|630
1712670000000|2024-04-09 13:40:00|2527.54|2527.04|2524.54|2524.04|2528.04|2527.54|2524.54|2524.04|827
1712670300000|2024-04-09 13:45:00|2524.29|2523.79|2524.79|2524.29|2526.04|2525.54|2524.29|2523.79|807
1712670600000|2024-04-09 13:50:00|2524.54|2524.04|2522.04|2521.54|2525.29|2524.79|2522.04|2521.54|1011
1712670900000|2024-04-09 13:55:00|2521.79|2521.29|2521.79|2521.29|2522.79|2522.29|2519.79|2519.29|1773
1712671200000|2024-04-09 14:00:00|2521.91|2521.41|2519.79|2519.29|2521.91|2521.41|2518.79|2518.29|1877
1712671500000|2024-04-09 14:05:00|2519.91|2519.41|2519.29|2518.79|2520.04|2519.54|2518.16|2517.66|793
1712671800000|2024-04-09 14:10:00|2518.93|2518.43|2519.93|2519.43|2520.43|2519.93|2517.93|2517.43|816
1712672100000|2024-04-09 14:15:00|2520.18|2519.68|2520.18|2519.68|2520.43|2519.93|2518.68|2518.18|739
1712672400000|2024-04-09 14:20:00|2520.05|2519.55|2520.43|2519.93|2520.93|2520.43|2519.68|2519.18|505
1712672700000|2024-04-09 14:25:00|2520.68|2520.18|2518.18|2517.68|2520.93|2520.43|2517.68|2517.18|742
1712673000000|2024-04-09 14:30:00|2517.93|2517.43|2515.05|2514.55|2517.93|2517.43|2514.93|2514.43|1064
1712673300000|2024-04-09 14:35:00|2515.18|2514.68|2512.43|2511.93|2515.43|2514.93|2511.93|2511.43|1502
1712673600000|2024-04-09 14:40:00|2512.68|2512.18|2511.93|2511.43|2512.93|2512.43|2510.18|2509.68|1929
1712673900000|2024-04-09 14:45:00|2512.18|2511.68|2510.43|2509.93|2512.43|2511.93|2510.18|2509.68|1127
1712674200000|2024-04-09 14:50:00|2510.18|2509.68|2509.68|2509.18|2511.43|2510.93|2509.18|2508.68|1029
1712674500000|2024-04-09 14:55:00|2509.93|2509.43|2511.93|2511.43|2512.43|2511.93|2509.43|2508.93|897
1712674800000|2024-04-09 15:00:00|2512.05|2511.55|2512.43|2511.93|2512.43|2511.93|2510.43|2509.93|768
1712675100000|2024-04-09 15:05:00|2512.18|2511.68|2513.68|2513.18|2514.18|2513.68|2511.93|2511.43|776
1712675400000|2024-04-09 15:10:00|2513.55|2513.05|2512.43|2511.93|2514.43|2513.93|2512.43|2511.93|1535
1712675700000|2024-04-09 15:15:00|2512.55|2512.05|2513.3|2512.8|2513.93|2513.43|2512.55|2512.05|1801
1712676000000|2024-04-09 15:20:00|2513.18|2512.68|2511.57|2510.07|2513.43|2512.93|2510.93|2510.07|3622
1712676300000|2024-04-09 15:25:00|2511.58|2510.08|2511.09|2509.59|2512.05|2510.55|2510.19|2508.69|4281
1712676600000|2024-04-09 15:30:00|2511.1|2509.6|2512|2510.6|2512.88|2511.48|2511.09|2509.59|229
1712676900000|2024-04-09 15:35:00|2512.13|2510.73|2511.5|2510.1|2512.25|2510.85|2511.5|2510.1|106
1712677200000|2024-04-09 15:40:00|2511.75|2510.35|2513.75|2512.35|2513.75|2512.35|2511.63|2510.23|19
1712677500000|2024-04-09 15:45:00|2513.88|2512.48|2514.13|2512.73|2514.13|2512.73|2513.13|2511.73|23
1712677800000|2024-04-09 15:50:00|2514|2512.6|2513.38|2511.98|2514|2512.6|2512.63|2511.23|62
1712678100000|2024-04-09 15:55:00|2513.5|2512.1|2514.04|2512.54|2514.13|2512.73|2513.38|2511.98|21
1712678400000|2024-04-09 16:00:00|2514.03|2512.53|2514.96|2513.46|2515.44|2513.94|2514.03|2512.53|0
1712678700000|2024-04-09 16:05:00|2515.41|2513.91|2514.97|2513.47|2515.43|2513.93|2514.04|2512.54|0
1712679000000|2024-04-09 16:10:00|2514.96|2513.46|2516.34|2514.84|2516.37|2514.87|2514.95|2513.45|0
1712679300000|2024-04-09 16:15:00|2515.9|2514.4|2515.88|2514.38|2516.35|2514.85|2515.43|2513.93|0
1712679600000|2024-04-09 16:20:00|2515.89|2514.39|2516.34|2514.84|2516.35|2514.85|2515.87|2514.37|0
1712679900000|2024-04-09 16:25:00|2516.33|2514.83|2516.32|2514.82|2516.8|2515.3|2516.32|2514.82|0
1712680200000|2024-04-09 16:30:00|2516.33|2514.83|2517.27|2515.77|2517.72|2516.22|2516.32|2514.82|0
1712680500000|2024-04-09 16:35:00|2517.26|2515.76|2516.82|2515.32|2517.27|2515.77|2516.34|2514.84|0
1712680800000|2024-04-09 16:40:00|2517.27|2515.77|2516.35|2514.85|2517.27|2515.77|2516.35|2514.85|0
1712681100000|2024-04-09 16:45:00|2516.36|2514.86|2515.9|2514.4|2516.37|2514.87|2515.43|2513.93|0
1712681400000|2024-04-09 16:50:00|2515.91|2514.41|2514.02|2512.52|2515.91|2514.41|2514.01|2512.51|0
1712681700000|2024-04-09 16:55:00|2514.01|2512.51|2514.48|2512.98|2514.95|2513.45|2514.01|2512.51|0
1712682000000|2024-04-09 17:00:00|2514.47|2512.97|2515.42|2513.92|2515.42|2513.92|2514.02|2512.52|0
1712682300000|2024-04-09 17:05:00|2515.41|2513.91|2515.89|2514.39|2516.34|2514.84|2514.97|2513.47|0
1712682600000|2024-04-09 17:10:00|2515.9|2514.4|2515.44|2513.94|2515.91|2514.41|2514.97|2513.47|0
1712682900000|2024-04-09 17:15:00|2515.43|2513.93|2515.43|2513.93|2515.89|2514.39|2514.51|2513.01|0
1712683200000|2024-04-09 17:20:00|2515.42|2513.92|2515.43|2513.93|2516.37|2514.87|2514.97|2513.47|0
1712683500000|2024-04-09 17:25:00|2515.42|2513.92|2514.97|2513.47|2515.88|2514.38|2514.51|2513.01|0
1712683800000|2024-04-09 17:30:00|2514.98|2513.48|2515.41|2513.91|2516.12|2514.62|2514.96|2513.46|0
1712684100000|2024-04-09 17:35:00|2515.42|2513.92|2516.35|2514.85|2516.35|2514.85|2515.41|2513.91|0
1712684400000|2024-04-09 17:40:00|2516.36|2514.86|2515.39|2513.89|2517.26|2515.76|2514.94|2513.44|0
1712684700000|2024-04-09 17:45:00|2515.4|2513.9|2514.49|2512.99|2515.4|2513.9|2514.47|2512.97|0
1712685000000|2024-04-09 17:50:00|2514.93|2513.43|2515.4|2513.9|2515.42|2513.92|2514.93|2513.43|0
1712685300000|2024-04-09 17:55:00|2515.39|2513.89|2514.02|2512.52|2515.4|2513.9|2514.02|2512.52|0
1712685600000|2024-04-09 18:00:00|2514.03|2512.53|2514.02|2512.52|2514.03|2512.53|2512.63|2511.13|0
1712685900000|2024-04-09 18:05:00|2514.03|2512.53|2514.95|2513.45|2514.96|2513.46|2513.56|2512.06|0
1712686200000|2024-04-09 18:10:00|2514.96|2513.46|2514.93|2513.43|2515.4|2513.9|2514.48|2512.98|0
1712686500000|2024-04-09 18:15:00|2514.94|2513.44|2515.41|2513.91|2515.42|2513.92|2514.48|2512.98|0
1712686800000|2024-04-09 18:20:00|2515.4|2513.9|2514.48|2512.98|2515.88|2514.38|2514.47|2512.97|0
1712687100000|2024-04-09 18:25:00|2514.92|2513.42|2514.02|2512.52|2515.4|2513.9|2514|2512.5|0
1712687400000|2024-04-09 18:30:00|2514.47|2512.97|2513.57|2512.07|2514.47|2512.97|2513.09|2511.59|0
1712687700000|2024-04-09 18:35:00|2513.56|2512.06|2513.55|2512.05|2514.5|2513|2513.1|2511.6|0
1712688000000|2024-04-09 18:40:00|2513.1|2511.6|2513.55|2512.05|2514.03|2512.53|2513.09|2511.59|0
1712688300000|2024-04-09 18:45:00|2513.56|2512.06|2513.54|2512.04|2514.02|2512.52|2513.08|2511.58|0
1712688600000|2024-04-09 18:50:00|2513.53|2512.03|2514.01|2512.51|2514.49|2512.99|2513.08|2511.58|0
1712688900000|2024-04-09 18:55:00|2514.02|2512.52|2514|2512.5|2514.47|2512.97|2513.55|2512.05|0
1712689200000|2024-04-09 19:00:00|2513.99|2512.49|2513.53|2512.03|2513.99|2512.49|2513.05|2511.55|0
1712689500000|2024-04-09 19:05:00|2513.54|2512.04|2512.59|2511.09|2513.99|2512.49|2512.13|2510.63|0
1712689800000|2024-04-09 19:10:00|2512.58|2511.08|2513.05|2511.55|2513.07|2511.57|2512.12|2510.62|0
1712690100000|2024-04-09 19:15:00|2513.06|2511.56|2514.48|2512.98|2514.48|2512.98|2512.61|2511.11|0
1712690400000|2024-04-09 19:20:00|2514.47|2512.97|2516.34|2514.84|2516.35|2514.85|2514.47|2512.97|0
1712690700000|2024-04-09 19:25:00|2516.35|2514.85|2519.6|2518.1|2519.61|2518.11|2516.35|2514.85|0
1712691000000|2024-04-09 19:30:00|2519.61|2518.11|2519.15|2517.65|2520.56|2519.06|2518.69|2517.19|0
1712691300000|2024-04-09 19:35:00|2519.16|2517.66|2517.29|2515.79|2519.17|2517.67|2517.29|2515.79|0
1712691600000|2024-04-09 19:40:00|2517.3|2515.8|2517.32|2515.82|2517.33|2515.83|2515.91|2514.41|0
1712691900000|2024-04-09 19:45:00|2517.31|2515.81|2516.86|2515.36|2517.33|2515.83|2516.39|2514.89|0
1712692200000|2024-04-09 19:50:00|2516.85|2515.35|2517.79|2516.29|2517.79|2516.29|2516.83|2515.33|0
1712692500000|2024-04-09 19:55:00|2517.81|2516.31|2519.73|2518.23|2519.94|2518.44|2517.8|2516.3|0
1712692800000|2024-04-09 20:00:00|2519.72|2518.22|2522.94|2521.44|2524.35|2522.85|2518.97|2517.47|0
1712693100000|2024-04-09 20:05:00|2522.93|2521.43|2522.43|2520.93|2523.26|2521.76|2522.2|2520.7|0
1712693400000|2024-04-09 20:10:00|2522.52|2521.02|2522.29|2520.79|2522.75|2521.25|2522.11|2520.61|0
1712693700000|2024-04-09 20:15:00|2522.3|2520.8|2522.29|2520.79|2522.43|2520.93|2522.11|2520.61|0
1712694000000|2024-04-09 20:20:00|2522.3|2520.8|2521.97|2520.47|2522.94|2521.44|2521.97|2520.47|0
1712694300000|2024-04-09 20:25:00|2521.98|2520.48|2521.88|2520.38|2522.2|2520.7|2521.75|2520.25|0
1712694600000|2024-04-09 20:30:00|2521.89|2520.39|2521.93|2520.43|2522.29|2520.79|2521.88|2520.38|0
1712694900000|2024-04-09 20:35:00|2521.97|2520.47|2522.43|2520.93|2522.61|2521.11|2521.93|2520.43|0
1712695200000|2024-04-09 20:40:00|2522.29|2520.79|2522.02|2520.52|2522.43|2520.93|2521.88|2520.38|0
1712695500000|2024-04-09 20:45:00|2521.93|2520.43|2521.43|2519.93|2521.93|2520.43|2521.43|2519.93|0
1712695800000|2024-04-09 20:50:00|2521.42|2519.92|2521.65|2520.15|2521.88|2520.38|2521.33|2519.83|0
1712696100000|2024-04-09 20:55:00|2521.56|2520.06|2521.47|2519.97|2521.88|2520.38|2521.1|2519.6|0
1712696400000|2024-04-09 21:00:00|2521.38|2519.88|2521.38|2519.88|2521.47|2519.97|2521.38|2519.88|0
1712696700000|2024-04-09 21:05:00|2521.52|2520.02|2521.61|2520.11|2521.65|2520.15|2521.42|2519.92|0
1712697000000|2024-04-09 21:10:00|2521.65|2520.15|2521.65|2520.15|2521.65|2520.15|2521.65|2520.15|0
1712697300000|2024-04-09 21:15:00|2521.66|2520.16|2521.74|2520.24|2521.75|2520.25|2521.65|2520.15|0
1712697600000|2024-04-09 21:20:00|2521.7|2520.2|2521.2|2519.7|2521.7|2520.2|2521.2|2519.7|0
1712697900000|2024-04-09 21:25:00|2521.19|2519.69|2521.06|2519.56|2521.2|2519.7|2521.01|2519.51|0
1712698200000|2024-04-09 21:30:00|2521.1|2519.6|2521.06|2519.56|2521.2|2519.7|2521.06|2519.56|0
1712698500000|2024-04-09 21:35:00|2521.01|2519.51|2521.01|2519.51|2521.06|2519.56|2521.01|2519.51|0
1712698800000|2024-04-09 21:40:00|2520.92|2519.42|2521.1|2519.6|2521.2|2519.7|2520.92|2519.42|0
1712699100000|2024-04-09 21:45:00|2521.11|2519.61|2521.1|2519.6|2521.2|2519.7|2521.01|2519.51|0
1712699400000|2024-04-09 21:50:00|2521.06|2519.56|2521.1|2519.6|2521.1|2519.6|2521.06|2519.56|0
1712699700000|2024-04-09 21:55:00|2521.01|2519.51|2521.24|2519.74|2521.24|2519.74|2521.01|2519.51|0
1712700000000|2024-04-09 22:00:00|2521.29|2519.79|2520.83|2519.33|2521.56|2520.06|2520.78|2519.28|0
1712700300000|2024-04-09 22:05:00|2520.92|2519.42|2521.24|2519.74|2521.33|2519.83|2520.83|2519.33|0
1712700600000|2024-04-09 22:10:00|2521.1|2519.6|2520.78|2519.28|2521.33|2519.83|2520.69|2519.19|0
1712700900000|2024-04-09 22:15:00|2520.91|2519.41|2521.28|2519.78|2521.28|2519.78|2520.91|2519.41|0
1712701200000|2024-04-09 22:20:00|2521.23|2519.73|2520.73|2519.23|2521.37|2519.87|2520.73|2519.23|0
1712701500000|2024-04-09 22:25:00|2520.78|2519.28|2520.55|2519.05|2521.01|2519.51|2520.55|2519.05|0
1712701800000|2024-04-09 22:30:00|2520.46|2518.96|2520.96|2519.46|2520.96|2519.46|2520.41|2518.91|0
1712702100000|2024-04-09 22:35:00|2521.01|2519.51|2520.87|2519.37|2521.37|2519.87|2520.73|2519.23|0
1712702400000|2024-04-09 22:40:00|2520.78|2519.28|2520.18|2518.68|2520.78|2519.28|2520.18|2518.68|0
1712702700000|2024-04-09 22:45:00|2520.19|2518.69|2520.55|2519.05|2520.55|2519.05|2520.18|2518.68|0
1712703000000|2024-04-09 22:50:00|2520.46|2518.96|2520.56|2519.06|2520.64|2519.14|2520.32|2518.82|0
1712703300000|2024-04-09 22:55:00|2520.47|2518.97|2520.73|2519.23|2520.74|2519.24|2520.42|2518.92|0
1712703600000|2024-04-09 23:00:00|2520.78|2519.28|2520.64|2519.14|2520.96|2519.46|2520.55|2519.05|0
1712703900000|2024-04-09 23:05:00|2520.68|2519.18|2520.64|2519.14|2520.87|2519.37|2520.55|2519.05|0
1712704200000|2024-04-09 23:10:00|2520.55|2519.05|2520.73|2519.23|2520.87|2519.37|2520.41|2518.91|0
1712704500000|2024-04-09 23:15:00|2520.68|2519.18|2520.55|2519.05|2520.73|2519.23|2520.55|2519.05|0
1712704800000|2024-04-09 23:20:00|2520.46|2518.96|2520.55|2519.05|2520.64|2519.14|2520.32|2518.82|0
1712705100000|2024-04-09 23:25:00|2520.46|2518.96|2520.55|2519.05|2520.55|2519.05|2520.41|2518.91|0
1712705400000|2024-04-09 23:30:00|2520.54|2519.04|2520.41|2518.91|2520.54|2519.04|2520.32|2518.82|0
1712705700000|2024-04-09 23:35:00|2520.46|2518.96|2520.73|2519.23|2520.73|2519.23|2520.41|2518.91|0
1712706000000|2024-04-09 23:40:00|2520.68|2519.18|2520.41|2518.91|2520.68|2519.18|2520.32|2518.82|0
1712706300000|2024-04-09 23:45:00|2520.32|2518.82|2520.41|2518.91|2520.41|2518.91|2520.27|2518.77|0
1712706600000|2024-04-09 23:50:00|2520.36|2518.86|2520.32|2518.82|2520.41|2518.91|2520.32|2518.82|0
1712706900000|2024-04-09 23:55:00|2520.36|2518.86|2520.09|2518.59|2520.41|2518.91|2520.09|2518.59|0
1712707200000|2024-04-10 00:00:00|2520.14|2518.64|2520.73|2519.23|2520.73|2519.23|2519.86|2518.36|0
1712707500000|2024-04-10 00:05:00|2520.64|2519.14|2520.64|2519.14|2520.73|2519.23|2520.41|2518.91|0
1712707800000|2024-04-10 00:10:00|2520.68|2519.18|2521.4|2519.9|2521.49|2519.99|2520.64|2519.14|0
1712708100000|2024-04-10 00:15:00|2521.23|2519.73|2520.64|2519.14|2521.23|2519.73|2519.76|2518.26|0
1712708400000|2024-04-10 00:20:00|2520.65|2519.15|2521.54|2520.04|2522|2520.5|2520.64|2519.14|0
1712708700000|2024-04-10 00:25:00|2521.1|2519.6|2521.54|2520.04|2521.77|2520.27|2521.1|2519.6|0
1712709000000|2024-04-10 00:30:00|2521.55|2520.05|2521.54|2520.04|2522|2520.5|2521.54|2520.04|0
1712709300000|2024-04-10 00:35:00|2521.55|2520.05|2521.99|2520.49|2522.44|2520.94|2521.54|2520.04|0
1712709600000|2024-04-10 00:40:00|2522|2520.5|2521.99|2520.49|2522.44|2520.94|2521.99|2520.49|0
1712709900000|2024-04-10 00:45:00|2522|2520.5|2521.54|2520.04|2522.44|2520.94|2521.54|2520.04|0
1712710200000|2024-04-10 00:50:00|2521.1|2519.6|2521.55|2520.05|2521.99|2520.49|2521.1|2519.6|0
1712710500000|2024-04-10 00:55:00|2521.99|2520.49|2521.99|2520.49|2522|2520.5|2521.99|2520.49|0
1712710800000|2024-04-10 01:00:00|2522.44|2520.94|2522.44|2520.94|2522.89|2521.39|2522.43|2520.93|0
1712711100000|2024-04-10 01:05:00|2522.88|2521.38|2522.88|2521.38|2522.88|2521.38|2522.88|2521.38|0
1712711400000|2024-04-10 01:10:00|2522.44|2520.94|2522.43|2520.93|2522.44|2520.94|2522.43|2520.93|0
1712711700000|2024-04-10 01:15:00|2522.44|2520.94|2522.43|2520.93|2522.88|2521.38|2522.43|2520.93|0
1712712000000|2024-04-10 01:20:00|2522.42|2520.92|2521.98|2520.48|2522.42|2520.92|2521.97|2520.47|0
1712712300000|2024-04-10 01:25:00|2521.97|2520.47|2521.96|2520.46|2522.42|2520.92|2521.96|2520.46|0
1712712600000|2024-04-10 01:30:00|2521.51|2520.01|2521.96|2520.46|2521.97|2520.47|2521.51|2520.01|0
1712712900000|2024-04-10 01:35:00|2521.97|2520.47|2523.29|2521.79|2523.29|2521.79|2521.51|2520.01|0
1712713200000|2024-04-10 01:40:00|2522.85|2521.35|2523.29|2521.79|2523.29|2521.79|2522.84|2521.34|0
1712713500000|2024-04-10 01:45:00|2523.3|2521.8|2522.86|2521.36|2523.31|2521.81|2522.86|2521.36|0
1712713800000|2024-04-10 01:50:00|2522.87|2521.37|2523.31|2521.81|2523.31|2521.81|2522.87|2521.37|0
1712714100000|2024-04-10 01:55:00|2523.32|2521.82|2523.33|2521.83|2523.33|2521.83|2523.32|2521.82|0
1712714400000|2024-04-10 02:00:00|2523.32|2521.82|2523.32|2521.82|2523.33|2521.83|2523.32|2521.82|0
1712714700000|2024-04-10 02:05:00|2523.31|2521.81|2523.32|2521.82|2523.76|2522.26|2522.87|2521.37|0
1712715000000|2024-04-10 02:10:00|2523.31|2521.81|2522.86|2521.36|2523.32|2521.82|2522.86|2521.36|0
1712715300000|2024-04-10 02:15:00|2523.3|2521.8|2523.75|2522.25|2523.75|2522.25|2523.3|2521.8|0
1712715600000|2024-04-10 02:20:00|2523.76|2522.26|2524.2|2522.7|2524.65|2523.15|2523.76|2522.26|0
1712715900000|2024-04-10 02:25:00|2524.21|2522.71|2524.21|2522.71|2524.21|2522.71|2523.76|2522.26|0
1712716200000|2024-04-10 02:30:00|2524.2|2522.7|2524.65|2523.15|2524.65|2523.15|2524.2|2522.7|0
1712716500000|2024-04-10 02:35:00|2524.64|2523.14|2524.65|2523.15|2524.66|2523.16|2524.2|2522.7|0
1712717100000|2024-04-10 02:45:00|2524.64|2523.14|2524.64|2523.14|2524.65|2523.15|2524.64|2523.14|0
1712717400000|2024-04-10 02:50:00|2524.19|2522.69|2524.64|2523.14|2524.64|2523.14|2524.19|2522.69|0
1712717700000|2024-04-10 02:55:00|2525.09|2523.59|2525.09|2523.59|2525.1|2523.6|2525.09|2523.59|0
1712718000000|2024-04-10 03:00:00|2525.1|2523.6|2525.1|2523.6|2525.1|2523.6|2525.09|2523.59|0
1712718300000|2024-04-10 03:05:00|2525.09|2523.59|2525.09|2523.59|2525.1|2523.6|2525.09|2523.59|0
1712718600000|2024-04-10 03:10:00|2524.87|2523.37|2525.09|2523.59|2525.09|2523.59|2524.64|2523.14|0
1712718900000|2024-04-10 03:15:00|2524.65|2523.15|2525.09|2523.59|2525.09|2523.59|2524.64|2523.14|0
1712719200000|2024-04-10 03:20:00|2525.1|2523.6|2525.09|2523.59|2525.1|2523.6|2524.65|2523.15|0
1712719500000|2024-04-10 03:25:00|2525.1|2523.6|2524.65|2523.15|2525.1|2523.6|2524.65|2523.15|0
1712719800000|2024-04-10 03:30:00|2525.09|2523.59|2525.09|2523.59|2525.1|2523.6|2525.09|2523.59|0
1712720100000|2024-04-10 03:35:00|2525.1|2523.6|2524.2|2522.7|2525.1|2523.6|2524.19|2522.69|0
1712720400000|2024-04-10 03:40:00|2524.64|2523.14|2524.2|2522.7|2524.64|2523.14|2524.2|2522.7|0
1712720700000|2024-04-10 03:45:00|2524.64|2523.14|2524.65|2523.15|2524.65|2523.15|2524.19|2522.69|0
1712721000000|2024-04-10 03:50:00|2524.64|2523.14|2524.2|2522.7|2524.64|2523.14|2524.2|2522.7|0
1712721300000|2024-04-10 03:55:00|2524.19|2522.69|2524.2|2522.7|2524.2|2522.7|2524.19|2522.69|0
1712721600000|2024-04-10 04:00:00|2524.21|2522.71|2524.2|2522.7|2524.21|2522.71|2524.2|2522.7|0
1712721900000|2024-04-10 04:05:00|2524.21|2522.71|2524.22|2522.72|2524.22|2522.72|2524.2|2522.7|0
1712722200000|2024-04-10 04:10:00|2524.21|2522.71|2524.21|2522.71|2524.22|2522.72|2524.21|2522.71|0
1712722500000|2024-04-10 04:15:00|2524.22|2522.72|2524.21|2522.71|2524.22|2522.72|2524.21|2522.71|0
1712722800000|2024-04-10 04:20:00|2524.22|2522.72|2524.66|2523.16|2524.66|2523.16|2524.21|2522.71|0
1712723400000|2024-04-10 04:30:00|2525.1|2523.6|2525.1|2523.6|2525.1|2523.6|2524.65|2523.15|0
1712723700000|2024-04-10 04:35:00|2525.55|2524.05|2525.55|2524.05|2526|2524.5|2525.55|2524.05|0
1712724000000|2024-04-10 04:40:00|2525.33|2523.83|2525.11|2523.61|2525.55|2524.05|2525.11|2523.61|0
1712724300000|2024-04-10 04:45:00|2525.1|2523.6|2524.66|2523.16|2525.11|2523.61|2524.66|2523.16|0
1712724600000|2024-04-10 04:50:00|2524.65|2523.15|2524.65|2523.15|2524.65|2523.15|2524.21|2522.71|0
1712724900000|2024-04-10 04:55:00|2524.21|2522.71|2524.65|2523.15|2524.66|2523.16|2524.21|2522.71|0
1712725200000|2024-04-10 05:00:00|2524.66|2523.16|2525.55|2524.05|2525.55|2524.05|2524.65|2523.15|0
1712725500000|2024-04-10 05:05:00|2525.54|2524.04|2525.55|2524.05|2525.55|2524.05|2525.54|2524.04|0
1712725800000|2024-04-10 05:10:00|2525.1|2523.6|2525.1|2523.6|2525.1|2523.6|2525.1|2523.6|0
1712726100000|2024-04-10 05:15:00|2525.55|2524.05|2525.55|2524.05|2525.55|2524.05|2525.54|2524.04|0
1712726400000|2024-04-10 05:20:00|2525.54|2524.04|2524.65|2523.15|2525.54|2524.04|2524.65|2523.15|0
1712726700000|2024-04-10 05:25:00|2525.1|2523.6|2524.66|2523.16|2525.1|2523.6|2524.65|2523.15|0
1712727000000|2024-04-10 05:30:00|2524.88|2523.38|2524.67|2523.17|2525.57|2524.07|2524.66|2523.16|0
1712727300000|2024-04-10 05:35:00|2525.11|2523.61|2524.66|2523.16|2525.11|2523.61|2524.66|2523.16|0
1712727600000|2024-04-10 05:40:00|2524.22|2522.72|2523.76|2522.26|2524.66|2523.16|2523.32|2521.82|0
1712727900000|2024-04-10 05:45:00|2523.75|2522.25|2522.85|2521.35|2523.75|2522.25|2522.62|2521.12|0
1712728200000|2024-04-10 05:50:00|2522.86|2521.36|2523.29|2521.79|2523.3|2521.8|2522.85|2521.35|0
1712728500000|2024-04-10 05:55:00|2523.74|2522.24|2523.73|2522.23|2523.74|2522.24|2523.29|2521.79|0
1712728800000|2024-04-10 06:00:00|2524.18|2522.68|2523.29|2521.79|2524.63|2523.13|2522.85|2521.35|0
1712729100000|2024-04-10 06:05:00|2523.74|2522.24|2525.07|2523.57|2525.08|2523.58|2523.74|2522.24|0
1712729400000|2024-04-10 06:10:00|2525.08|2523.58|2525.97|2524.47|2526.42|2524.92|2525.07|2523.57|0
1712729700000|2024-04-10 06:15:00|2525.74|2524.24|2526.4|2524.9|2526.85|2525.35|2525.52|2524.02|0
1712730000000|2024-04-10 06:20:00|2526.84|2525.34|2527.74|2526.24|2527.74|2526.24|2526.4|2524.9|0
1712730300000|2024-04-10 06:25:00|2527.75|2526.25|2529.08|2527.58|2529.08|2527.58|2527.74|2526.24|0
1712730600000|2024-04-10 06:30:00|2529.52|2528.02|2525.13|2523.73|2529.53|2528.03|2524.88|2523.48|20
1712730900000|2024-04-10 06:35:00|2525|2523.6|2525.25|2523.85|2525.38|2523.98|2525|2523.6|8
1712731200000|2024-04-10 06:40:00|2525.38|2523.98|2525|2523.6|2526|2524.6|2525|2523.6|7
1712731500000|2024-04-10 06:45:00|2525.13|2523.73|2526|2524.6|2527|2525.6|2525|2523.6|46
1712731800000|2024-04-10 06:50:00|2526.13|2524.73|2525.75|2524.35|2526.38|2524.98|2525.75|2524.35|16
1712732100000|2024-04-10 06:55:00|2525.8|2524.3|2524.45|2522.95|2525.8|2524.3|2524.45|2522.95|0
1712732400000|2024-04-10 07:00:00|2524.01|2522.51|2526.93|2526.43|2532.8|2532.3|2524.01|2522.51|3815
1712732700000|2024-04-10 07:05:00|2526.68|2526.18|2527.68|2527.18|2528.43|2527.93|2524.93|2524.43|1597
1712733000000|2024-04-10 07:10:00|2527.93|2527.43|2526.93|2526.43|2528.43|2527.93|2526.68|2526.18|1072
1712733300000|2024-04-10 07:15:00|2527.18|2526.68|2528.18|2527.68|2531.18|2530.68|2527.18|2526.68|1439
1712733600000|2024-04-10 07:20:00|2528.68|2528.18|2525.93|2525.43|2529.18|2528.68|2525.68|2525.18|1069
1712733900000|2024-04-10 07:25:00|2526.18|2525.68|2531.43|2530.93|2531.8|2531.3|2525.68|2525.18|1031
1712734200000|2024-04-10 07:30:00|2531.55|2531.05|2528.18|2527.68|2532.43|2531.93|2527.93|2527.43|1479
1712734500000|2024-04-10 07:35:00|2528.43|2527.93|2527.93|2527.43|2529.68|2529.18|2527.68|2527.18|997
1712734800000|2024-04-10 07:40:00|2528.02|2527.52|2532.27|2531.77|2532.27|2531.77|2528.02|2527.52|962
1712735100000|2024-04-10 07:45:00|2532.52|2532.02|2534.77|2534.27|2534.77|2534.27|2532.27|2531.77|1417
1712735400000|2024-04-10 07:50:00|2535.02|2534.52|2535.27|2534.77|2537.52|2537.02|2534.27|2533.77|1218
1712735700000|2024-04-10 07:55:00|2535.14|2534.64|2533.27|2532.77|2535.52|2535.02|2533.27|2532.77|1056
1712736000000|2024-04-10 08:00:00|2533.52|2533.02|2535.27|2534.77|2536.27|2535.77|2533.52|2533.02|1069
1712736300000|2024-04-10 08:05:00|2535.02|2534.52|2536.02|2535.52|2536.52|2536.02|2534.02|2533.52|903
1712736600000|2024-04-10 08:10:00|2535.89|2535.39|2536.27|2535.77|2537.02|2536.52|2535.52|2535.02|770
1712736900000|2024-04-10 08:15:00|2536.39|2535.89|2536.77|2536.27|2537.27|2536.77|2535.77|2535.27|506
1712737200000|2024-04-10 08:20:00|2537.02|2536.52|2536.52|2536.02|2537.52|2537.02|2536.02|2535.52|580
1712737500000|2024-04-10 08:25:00|2536.39|2535.89|2538.02|2537.52|2539.02|2538.52|2536.27|2535.77|737
1712737800000|2024-04-10 08:30:00|2538.27|2537.77|2536.14|2535.64|2539.52|2539.02|2536.14|2535.64|740
1712738100000|2024-04-10 08:35:00|2536.27|2535.77|2537.02|2536.52|2537.02|2536.52|2534.77|2534.27|712
1712738400000|2024-04-10 08:40:00|2536.77|2536.27|2535.27|2534.77|2536.77|2536.27|2535.27|2534.77|405
1712738700000|2024-04-10 08:45:00|2535.39|2534.89|2536.64|2536.14|2536.64|2536.14|2534.52|2534.02|509
1712739000000|2024-04-10 08:50:00|2536.77|2536.27|2537.64|2537.14|2538.02|2537.52|2536.02|2535.52|398
1712739300000|2024-04-10 08:55:00|2537.77|2537.27|2537.27|2536.77|2538.52|2538.02|2537.14|2536.64|503
1712739600000|2024-04-10 09:00:00|2537.52|2537.02|2537.02|2536.52|2538.27|2537.77|2536.77|2536.27|694
1712739900000|2024-04-10 09:05:00|2536.77|2536.27|2538.52|2538.02|2539.52|2539.02|2536.77|2536.27|787
1712740200000|2024-04-10 09:10:00|2538.77|2538.27|2539.27|2538.77|2539.77|2539.27|2538.27|2537.77|662
1712740500000|2024-04-10 09:15:00|2539.02|2538.52|2538.77|2538.27|2539.27|2538.77|2537.52|2537.02|616
1712740800000|2024-04-10 09:20:00|2539.02|2538.52|2538.77|2538.27|2539.77|2539.27|2538.52|2538.02|414
1712741100000|2024-04-10 09:25:00|2538.52|2538.02|2538.02|2537.52|2539.02|2538.52|2537.52|2537.02|522
1712741400000|2024-04-10 09:30:00|2538.27|2537.77|2536.77|2536.27|2538.27|2537.77|2536.27|2535.77|649
1712741700000|2024-04-10 09:35:00|2537.02|2536.52|2535.02|2534.52|2537.27|2536.77|2534.52|2534.02|545
1712742000000|2024-04-10 09:40:00|2534.77|2534.27|2534.52|2534.02|2535.52|2535.02|2534.02|2533.52|602
1712742300000|2024-04-10 09:45:00|2534.77|2534.27|2534.77|2534.27|2535.02|2534.52|2533.77|2533.27|537
1712742600000|2024-04-10 09:50:00|2535.02|2534.52|2534.77|2534.27|2535.52|2535.02|2533.52|2533.02|427
1712742900000|2024-04-10 09:55:00|2534.52|2534.02|2533.77|2533.27|2535.02|2534.52|2533.77|2533.27|390
1712743200000|2024-04-10 10:00:00|2534.02|2533.52|2534.77|2534.27|2535.52|2535.02|2533.02|2532.52|634
1712743500000|2024-04-10 10:05:00|2534.52|2534.02|2534.02|2533.52|2534.52|2534.02|2533.77|2533.27|366
1712743800000|2024-04-10 10:10:00|2534.27|2533.77|2534.27|2533.77|2535.02|2534.52|2534.02|2533.52|385
1712744100000|2024-04-10 10:15:00|2534.52|2534.02|2533.02|2532.52|2534.77|2534.27|2533.02|2532.52|411
1712744400000|2024-04-10 10:20:00|2533.27|2532.77|2533.77|2533.27|2533.77|2533.27|2533.02|2532.52|355
1712744700000|2024-04-10 10:25:00|2534.02|2533.52|2532.02|2531.52|2534.02|2533.52|2532.02|2531.52|339
1712745000000|2024-04-10 10:30:00|2532.27|2531.77|2532.77|2532.27|2533.02|2532.52|2531.02|2530.52|495
1712745300000|2024-04-10 10:35:00|2532.52|2532.02|2532.52|2532.02|2532.77|2532.27|2531.52|2531.02|335
1712745600000|2024-04-10 10:40:00|2532.64|2532.14|2532.77|2532.27|2533.27|2532.77|2532.02|2531.52|529
1712745900000|2024-04-10 10:45:00|2532.52|2532.02|2533.77|2533.27|2533.77|2533.27|2532.02|2531.52|377
1712746200000|2024-04-10 10:50:00|2533.89|2533.39|2535.27|2534.77|2535.52|2535.02|2533.27|2532.77|282
1712746500000|2024-04-10 10:55:00|2535.39|2534.89|2535.77|2535.27|2536.02|2535.52|2534.77|2534.27|327
1712746800000|2024-04-10 11:00:00|2536.02|2535.52|2536.52|2536.02|2537.02|2536.52|2535.52|2535.02|372
1712747100000|2024-04-10 11:05:00|2536.77|2536.27|2537.27|2536.77|2537.77|2537.27|2536.77|2536.27|320
1712747400000|2024-04-10 11:10:00|2537.02|2536.52|2537.77|2537.27|2537.77|2537.27|2537.02|2536.52|461
1712747700000|2024-04-10 11:15:00|2537.52|2537.02|2538.77|2538.27|2539.02|2538.52|2537.27|2536.77|469
1712748000000|2024-04-10 11:20:00|2538.52|2538.02|2537.77|2537.27|2539.02|2538.52|2537.27|2536.77|476
1712748300000|2024-04-10 11:25:00|2537.52|2537.02|2536.39|2535.89|2537.89|2537.39|2536.27|2535.77|402
1712748600000|2024-04-10 11:30:00|2536.52|2536.02|2535.77|2535.27|2536.77|2536.27|2535.27|2534.77|344
1712748900000|2024-04-10 11:35:00|2536.02|2535.52|2536.27|2535.77|2537.14|2536.64|2536.02|2535.52|291
1712749200000|2024-04-10 11:40:00|2536.15|2535.65|2536.4|2535.9|2536.65|2536.15|2535.15|2534.65|340
1712749500000|2024-04-10 11:45:00|2536.65|2536.15|2536.4|2535.9|2537.4|2536.9|2536.27|2535.77|361
1712749800000|2024-04-10 11:50:00|2536.15|2535.65|2535.65|2535.15|2536.4|2535.9|2534.9|2534.4|601
1712750100000|2024-04-10 11:55:00|2535.4|2534.9|2535.9|2535.4|2536.4|2535.9|2535.4|2534.9|264
1712750400000|2024-04-10 12:00:00|2535.65|2535.15|2534.65|2534.15|2536.65|2536.15|2534.4|2533.9|390
1712750700000|2024-04-10 12:05:00|2534.77|2534.27|2536.4|2535.9|2536.4|2535.9|2534.65|2534.15|619
1712751000000|2024-04-10 12:10:00|2536.27|2535.77|2537.4|2536.9|2537.4|2536.9|2536.27|2535.77|377
1712751300000|2024-04-10 12:15:00|2537.27|2536.77|2535.9|2535.4|2537.4|2536.9|2535.65|2535.15|413
1712751600000|2024-04-10 12:20:00|2536.15|2535.65|2535.65|2535.15|2536.15|2535.65|2535.15|2534.65|413
1712751900000|2024-04-10 12:25:00|2535.9|2535.4|2536.52|2536.02|2537.4|2536.9|2535.65|2535.15|414
1712752200000|2024-04-10 12:30:00|2536.4|2535.9|2518.65|2518.15|2536.4|2535.9|2516.65|2516.15|3875
1712752500000|2024-04-10 12:35:00|2519.02|2518.52|2518.15|2517.65|2521.9|2521.4|2514.9|2514.4|2837
1712752800000|2024-04-10 12:40:00|2517.77|2517.27|2514.9|2514.4|2519.15|2518.65|2514.15|2513.65|2302
1712753100000|2024-04-10 12:45:00|2514.65|2514.15|2512.65|2512.15|2518.02|2517.52|2512.65|2512.15|1619
1712753400000|2024-04-10 12:50:00|2512.52|2512.02|2508.65|2508.15|2512.52|2512.02|2508.4|2507.9|2600
1712753700000|2024-04-10 12:55:00|2508.4|2507.9|2509.4|2508.9|2509.65|2509.15|2506.9|2506.4|2144
1712754000000|2024-04-10 13:00:00|2509.65|2509.15|2503.9|2503.4|2509.65|2509.15|2503.65|2503.15|2012
1712754300000|2024-04-10 13:05:00|2504.15|2503.65|2501.9|2501.4|2504.65|2504.15|2500.9|2500.4|2429
1712754600000|2024-04-10 13:10:00|2501.65|2501.15|2499.4|2498.9|2503.65|2503.15|2499.15|2498.65|1879
1712754900000|2024-04-10 13:15:00|2499.65|2499.15|2502.02|2501.52|2502.65|2502.15|2499.15|2498.65|2326
1712755200000|2024-04-10 13:20:00|2502.15|2501.65|2503.65|2503.15|2504.15|2503.65|2499.4|2498.9|1567
1712755500000|2024-04-10 13:25:00|2503.4|2502.9|2504.65|2504.15|2505.4|2504.9|2502.9|2502.4|1469
1712755800000|2024-04-10 13:30:00|2504.9|2504.4|2505.4|2504.9|2507.65|2507.15|2503.77|2503.27|2397
1712756100000|2024-04-10 13:35:00|2505.15|2504.65|2507.65|2507.15|2508.4|2507.9|2504.65|2504.15|1682
1712756400000|2024-04-10 13:40:00|2507.52|2507.02|2510.4|2509.9|2510.65|2510.15|2506.15|2505.65|1588
1712756700000|2024-04-10 13:45:00|2510.52|2510.02|2505.4|2504.9|2510.52|2510.02|2505.27|2504.77|2222
1712757000000|2024-04-10 13:50:00|2505.65|2505.15|2509.9|2509.4|2509.9|2509.4|2505.15|2504.65|2381
1712757300000|2024-04-10 13:55:00|2509.65|2509.15|2509.4|2508.9|2512.4|2511.9|2508.9|2508.4|2485
1712757600000|2024-04-10 14:00:00|2509.65|2509.15|2508.15|2507.65|2512.4|2511.9|2508.15|2507.65|2144
1712757900000|2024-04-10 14:05:00|2508.52|2508.02|2513.65|2513.15|2513.9|2513.4|2508.27|2507.77|1555
1712758200000|2024-04-10 14:10:00|2513.4|2512.9|2513.07|2512.57|2514.82|2514.32|2511.9|2511.4|1358
1712758500000|2024-04-10 14:15:00|2513.32|2512.82|2516.07|2515.57|2516.57|2516.07|2510.82|2510.32|1997
1712758800000|2024-04-10 14:20:00|2516.32|2515.82|2519.07|2518.57|2519.32|2518.82|2515.57|2515.07|1424
1712759100000|2024-04-10 14:25:00|2518.82|2518.32|2520.57|2520.07|2520.82|2520.32|2518.82|2518.32|1155
1712759400000|2024-04-10 14:30:00|2520.82|2520.32|2522.44|2521.94|2523.82|2523.32|2519.57|2519.07|1717
1712759700000|2024-04-10 14:35:00|2522.57|2522.07|2524.57|2524.07|2525.57|2525.07|2521.82|2521.32|1424
1712760000000|2024-04-10 14:40:00|2524.82|2524.32|2524.07|2523.57|2525.57|2525.07|2523.82|2523.32|1031
1712760300000|2024-04-10 14:45:00|2524.32|2523.82|2524.82|2524.32|2525.82|2525.32|2523.82|2523.32|1229
1712760600000|2024-04-10 14:50:00|2525.07|2524.57|2523.32|2522.82|2525.82|2525.32|2523.07|2522.57|1281
1712760900000|2024-04-10 14:55:00|2523.57|2523.07|2521.57|2521.07|2523.82|2523.32|2520.07|2519.57|2201
1712761200000|2024-04-10 15:00:00|2521.82|2521.32|2518.32|2517.82|2522.32|2521.82|2518.32|2517.82|2073
1712761500000|2024-04-10 15:05:00|2518.44|2517.94|2518.07|2517.57|2519.57|2519.07|2517.19|2516.69|2323
1712761800000|2024-04-10 15:10:00|2517.82|2517.32|2517.07|2516.57|2518.57|2518.07|2515.57|2515.07|2332
1712762100000|2024-04-10 15:15:00|2517.57|2517.07|2515.32|2514.82|2518.07|2517.57|2515.32|2514.82|2325
1712762400000|2024-04-10 15:20:00|2515.57|2515.07|2516.52|2515.02|2517.57|2517.07|2515.32|2514.82|2309
1712762700000|2024-04-10 15:25:00|2515.68|2514.18|2516.65|2515.15|2516.65|2515.15|2514.79|2513.29|1758
1712763000000|2024-04-10 15:30:00|2516.66|2515.16|2516.8|2515.4|2517.43|2516.03|2515.55|2514.15|343
1712763300000|2024-04-10 15:35:00|2516.93|2515.53|2515.55|2514.15|2517.18|2515.78|2515.55|2514.15|70
1712763600000|2024-04-10 15:40:00|2515.43|2514.03|2515.8|2514.4|2515.8|2514.4|2515.43|2514.03|6
1712763900000|2024-04-10 15:45:00|2515.93|2514.53|2515.93|2514.53|2516.55|2515.15|2515.93|2514.53|13
1712764200000|2024-04-10 15:50:00|2515.8|2514.4|2515.8|2514.4|2515.8|2514.4|2515.8|2514.4|2007
1712764500000|2024-04-10 15:55:00|2515.93|2514.53|2515.98|2514.48|2515.98|2514.53|2515.93|2514.47|4
1712764800000|2024-04-10 16:00:00|2515.97|2514.47|2516.01|2514.51|2516.47|2514.97|2515.5|2514|0
1712765100000|2024-04-10 16:05:00|2516.02|2514.52|2515.1|2513.6|2516.48|2514.98|2515.07|2513.57|0
1712765400000|2024-04-10 16:10:00|2515.11|2513.61|2514.15|2512.65|2515.11|2513.61|2514.15|2512.65|0
1712765700000|2024-04-10 16:15:00|2514.16|2512.66|2514.16|2512.66|2514.64|2513.14|2514.15|2512.65|0
1712766000000|2024-04-10 16:20:00|2514.17|2512.67|2514.19|2512.69|2514.63|2513.13|2513.71|2512.21|0
1712766300000|2024-04-10 16:25:00|2514.18|2512.68|2514.65|2513.15|2515.56|2514.06|2514.18|2512.68|0
1712766600000|2024-04-10 16:30:00|2514.66|2513.16|2514.65|2513.15|2514.66|2513.16|2514.18|2512.68|0
1712766900000|2024-04-10 16:35:00|2514.66|2513.16|2514.68|2513.18|2515.6|2514.1|2514.65|2513.15|0
1712767200000|2024-04-10 16:40:00|2514.67|2513.17|2514.65|2513.15|2515.14|2513.64|2514.21|2512.71|0
1712767500000|2024-04-10 16:45:00|2514.2|2512.7|2515.13|2513.63|2515.58|2514.08|2514.2|2512.7|0
1712767800000|2024-04-10 16:50:00|2515.14|2513.64|2516.06|2514.56|2516.06|2514.56|2514.66|2513.16|0
1712768100000|2024-04-10 16:55:00|2516.05|2514.55|2516.98|2515.48|2517.45|2515.95|2516.05|2514.55|0
1712768400000|2024-04-10 17:00:00|2516.99|2515.49|2513.24|2511.74|2517.46|2515.96|2512.76|2511.26|0
1712768700000|2024-04-10 17:05:00|2513.25|2511.75|2510.93|2509.43|2513.25|2511.75|2510.92|2509.42|0
1712769000000|2024-04-10 17:10:00|2510.94|2509.44|2511.9|2510.4|2512.36|2510.86|2510.04|2508.54|0
1712769300000|2024-04-10 17:15:00|2511.89|2510.39|2513.79|2512.29|2514.23|2512.73|2511.41|2509.91|0
1712769600000|2024-04-10 17:20:00|2513.78|2512.28|2517.97|2516.47|2518.43|2516.93|2513.32|2511.82|0
1712769900000|2024-04-10 17:25:00|2517.96|2516.46|2514.72|2513.22|2518.45|2516.95|2514.72|2513.22|0
1712770200000|2024-04-10 17:30:00|2514.71|2513.21|2511.98|2510.48|2515.66|2514.16|2510.57|2509.07|0
1712770500000|2024-04-10 17:35:00|2511.99|2510.49|2509.22|2507.72|2512.44|2510.94|2508.75|2507.25|0
1712770800000|2024-04-10 17:40:00|2509.21|2507.71|2510.1|2508.6|2511.97|2510.47|2508.73|2507.23|0
1712771100000|2024-04-10 17:45:00|2510.11|2508.61|2512.39|2510.89|2512.4|2510.9|2510.09|2508.59|0
1712771400000|2024-04-10 17:50:00|2511.95|2510.45|2512.41|2510.91|2512.86|2511.36|2510.55|2509.05|0
1712771700000|2024-04-10 17:55:00|2511.96|2510.46|2513.6|2512.1|2516.19|2514.69|2511.95|2510.45|0
1712772000000|2024-04-10 18:00:00|2513.61|2512.11|2514.35|2512.85|2515.03|2513.53|2511.97|2510.47|0
1712772300000|2024-04-10 18:05:00|2514.34|2512.84|2514.3|2512.8|2514.79|2513.29|2512.9|2511.4|0
1712772600000|2024-04-10 18:10:00|2514.31|2512.81|2514.79|2513.29|2515.24|2513.74|2513.37|2511.87|0
1712772900000|2024-04-10 18:15:00|2514.8|2513.3|2512.93|2511.43|2515.72|2514.22|2512.44|2510.94|0
1712773200000|2024-04-10 18:20:00|2512.92|2511.42|2511.53|2510.03|2514.33|2512.83|2511.51|2510.01|0
1712773500000|2024-04-10 18:25:00|2511.75|2510.25|2511.07|2509.57|2512.93|2511.43|2511.07|2509.57|0
1712773800000|2024-04-10 18:30:00|2511.08|2509.58|2511.32|2509.82|2512.01|2510.51|2510.61|2509.11|0
1712774100000|2024-04-10 18:35:00|2511.1|2509.6|2512.51|2511.01|2512.51|2511.01|2510.63|2509.13|0
1712774400000|2024-04-10 18:40:00|2512.5|2511|2512.95|2511.45|2513.43|2511.93|2512.03|2510.53|0
1712774700000|2024-04-10 18:45:00|2512.96|2511.46|2512.96|2511.46|2513.43|2511.93|2512.04|2510.54|0
1712775000000|2024-04-10 18:50:00|2512.95|2511.45|2512.01|2510.51|2513.44|2511.94|2511.1|2509.6|0
1712775300000|2024-04-10 18:55:00|2512|2510.5|2509.67|2508.17|2512.01|2510.51|2509.44|2507.94|0
1712775600000|2024-04-10 19:00:00|2509.23|2507.73|2509.22|2507.72|2511.08|2509.58|2508.76|2507.26|0
1712775900000|2024-04-10 19:05:00|2509.66|2508.16|2511.08|2509.58|2511.08|2509.58|2509.2|2507.7|0
1712776200000|2024-04-10 19:10:00|2511.09|2509.59|2513.42|2511.92|2513.42|2511.92|2511.07|2509.57|0
1712776500000|2024-04-10 19:15:00|2513.41|2511.91|2513.9|2512.4|2514.36|2512.86|2512.5|2511|0
1712776800000|2024-04-10 19:20:00|2513.91|2512.41|2515.29|2513.79|2515.29|2513.79|2513.44|2511.94|0
1712777100000|2024-04-10 19:25:00|2515.28|2513.78|2513.89|2512.39|2515.77|2514.27|2513.66|2512.16|0
1712777400000|2024-04-10 19:30:00|2513.9|2512.4|2512.48|2510.98|2513.9|2512.4|2512|2510.5|0
1712777700000|2024-04-10 19:35:00|2512.49|2510.99|2511.56|2510.06|2512.96|2511.46|2511.56|2510.06|0
1712778000000|2024-04-10 19:40:00|2511.57|2510.07|2514.37|2512.87|2514.82|2513.32|2511.56|2510.06|0
1712778300000|2024-04-10 19:45:00|2514.36|2512.86|2515.27|2513.77|2516.21|2514.71|2514.34|2512.84|0
1712778600000|2024-04-10 19:50:00|2515.28|2513.78|2515.71|2514.21|2515.72|2514.22|2513.89|2512.39|0
1712778900000|2024-04-10 19:55:00|2515.26|2513.76|2514.32|2512.82|2516.21|2514.71|2514.31|2512.81|0
1712779200000|2024-04-10 20:00:00|2514.31|2512.81|2511.7|2510.2|2515.08|2513.58|2511.06|2509.56|0
1712779500000|2024-04-10 20:05:00|2511.84|2510.34|2511.06|2509.56|2511.93|2510.43|2510.1|2508.6|0
1712779800000|2024-04-10 20:10:00|2511.2|2509.7|2511.06|2509.56|2511.7|2510.2|2511.06|2509.56|0
1712780100000|2024-04-10 20:15:00|2511.45|2509.95|2511.81|2510.31|2512.5|2511|2511.22|2509.72|0
1712780400000|2024-04-10 20:20:00|2511.77|2510.27|2511.77|2510.27|2511.95|2510.45|2511.45|2509.95|0
1712780700000|2024-04-10 20:25:00|2511.76|2510.26|2512.09|2510.59|2512.41|2510.91|2511.72|2510.22|0
1712781000000|2024-04-10 20:30:00|2511.88|2510.38|2511.38|2509.88|2512.07|2510.57|2511.29|2509.79|0
1712781300000|2024-04-10 20:35:00|2511.52|2510.02|2512.16|2510.66|2512.16|2510.66|2511.52|2510.02|0
1712781600000|2024-04-10 20:40:00|2512.11|2510.61|2512.07|2510.57|2512.34|2510.84|2511.79|2510.29|0
1712781900000|2024-04-10 20:45:00|2512.31|2510.81|2512.73|2511.23|2512.78|2511.28|2512.09|2510.59|0
1712782200000|2024-04-10 20:50:00|2512.64|2511.14|2513.19|2511.69|2513.28|2511.78|2512.45|2510.95|0
1712782500000|2024-04-10 20:55:00|2513.18|2511.68|2513.87|2512.37|2514.06|2512.56|2512.82|2511.32|0
1712782800000|2024-04-10 21:00:00|2513.62|2512.12|2513.58|2512.08|2513.72|2512.22|2513.44|2511.94|0
1712783100000|2024-04-10 21:05:00|2513.57|2512.07|2513.26|2511.76|2513.57|2512.07|2513.03|2511.53|0
1712783400000|2024-04-10 21:10:00|2513.35|2511.85|2513.26|2511.76|2513.53|2512.03|2513.12|2511.62|0
1712783700000|2024-04-10 21:15:00|2513.3|2511.8|2513.3|2511.8|2513.3|2511.8|2513.26|2511.76|0
1712784000000|2024-04-10 21:20:00|2513.26|2511.76|2513.3|2511.8|2513.3|2511.8|2513.21|2511.71|0
1712784300000|2024-04-10 21:25:00|2513.26|2511.76|2513.21|2511.71|2513.3|2511.8|2513.21|2511.71|0
1712784600000|2024-04-10 21:30:00|2513.3|2511.8|2513.17|2511.67|2513.3|2511.8|2513.17|2511.67|0
1712784900000|2024-04-10 21:35:00|2513.16|2511.66|2513.07|2511.57|2513.16|2511.66|2513.07|2511.57|0
1712785200000|2024-04-10 21:40:00|2513.08|2511.58|2513.17|2511.67|2513.17|2511.67|2513.03|2511.53|0
1712785500000|2024-04-10 21:45:00|2513.16|2511.66|2513.26|2511.76|2513.3|2511.8|2513.03|2511.53|0
1712785800000|2024-04-10 21:50:00|2513.21|2511.71|2513.3|2511.8|2513.35|2511.85|2513.21|2511.71|0
1712786100000|2024-04-10 21:55:00|2513.35|2511.85|2513.21|2511.71|2513.35|2511.85|2513.12|2511.62|0
1712786400000|2024-04-10 22:00:00|2513.2|2511.7|2510.97|2509.47|2513.2|2511.7|2510.83|2509.33|0
1712786700000|2024-04-10 22:05:00|2510.92|2509.42|2510.74|2509.24|2511.06|2509.56|2510.24|2508.74|0
1712787000000|2024-04-10 22:10:00|2510.83|2509.33|2510.97|2509.47|2511.2|2509.7|2510.65|2509.15|0
1712787300000|2024-04-10 22:15:00|2511.26|2509.76|2511.53|2510.03|2511.76|2510.26|2511.26|2509.76|0
1712787600000|2024-04-10 22:20:00|2511.57|2510.07|2512.31|2510.81|2512.31|2510.81|2511.57|2510.07|0
1712787900000|2024-04-10 22:25:00|2512.35|2510.85|2512.31|2510.81|2512.49|2510.99|2512.31|2510.81|0
1712788200000|2024-04-10 22:30:00|2512.35|2510.85|2511.94|2510.44|2512.49|2510.99|2511.44|2509.94|0
1712788500000|2024-04-10 22:35:00|2512.03|2510.53|2511.94|2510.44|2512.17|2510.67|2511.94|2510.44|0
1712788800000|2024-04-10 22:40:00|2512.08|2510.58|2512.22|2510.72|2512.35|2510.85|2511.94|2510.44|0
1712789100000|2024-04-10 22:45:00|2512.31|2510.81|2511.94|2510.44|2512.49|2510.99|2511.85|2510.35|0
1712789400000|2024-04-10 22:50:00|2512.08|2510.58|2511.62|2510.12|2512.17|2510.67|2511.53|2510.03|0
1712789700000|2024-04-10 22:55:00|2511.57|2510.07|2511.76|2510.26|2511.76|2510.26|2511.44|2509.94|0
1712790000000|2024-04-10 23:00:00|2511.75|2510.25|2510.66|2509.16|2511.76|2510.26|2510.34|2508.84|0
1712790300000|2024-04-10 23:05:00|2510.75|2509.25|2510.61|2509.11|2511.02|2509.52|2510.61|2509.11|0
1712790600000|2024-04-10 23:10:00|2510.57|2509.07|2510.11|2508.61|2510.66|2509.16|2509.7|2508.2|0
1712790900000|2024-04-10 23:15:00|2509.82|2508.32|2509.23|2507.73|2509.87|2508.37|2508.77|2507.27|0
1712791200000|2024-04-10 23:20:00|2509.32|2507.82|2509.23|2507.73|2509.78|2508.28|2509.09|2507.59|0
1712791500000|2024-04-10 23:25:00|2509.22|2507.72|2509.46|2507.96|2509.55|2508.05|2508.58|2507.08|0
1712791800000|2024-04-10 23:30:00|2509.75|2508.25|2510.03|2508.53|2510.03|2508.53|2509.71|2508.21|0
1712792100000|2024-04-10 23:35:00|2510.02|2508.52|2510.9|2509.4|2511.31|2509.81|2509.89|2508.39|0
1712792400000|2024-04-10 23:40:00|2510.94|2509.44|2511.22|2509.72|2511.22|2509.72|2510.9|2509.4|0
1712792700000|2024-04-10 23:45:00|2511.06|2509.56|2510.83|2509.33|2511.2|2509.7|2510.74|2509.24|0
1712793000000|2024-04-10 23:50:00|2510.74|2509.24|2510.33|2508.83|2510.83|2509.33|2509.96|2508.46|0
1712793300000|2024-04-10 23:55:00|2510.32|2508.82|2510.33|2508.83|2510.42|2508.92|2509.87|2508.37|0
1712793600000|2024-04-11 00:00:00|2510.42|2508.92|2511.7|2510.2|2512.16|2510.66|2510.19|2508.69|0
1712793900000|2024-04-11 00:05:00|2511.79|2510.29|2510.65|2509.15|2511.79|2510.29|2510.33|2508.83|0
1712794200000|2024-04-11 00:10:00|2510.74|2509.24|2511.2|2509.7|2511.61|2510.11|2510.74|2509.24|0
1712794500000|2024-04-11 00:15:00|2511.19|2509.69|2512.91|2511.41|2513.33|2511.83|2510.97|2509.47|0
1712794800000|2024-04-11 00:20:00|2512.9|2511.4|2513.82|2512.32|2513.82|2512.32|2512.01|2510.51|0
1712795100000|2024-04-11 00:25:00|2513.6|2512.1|2512.45|2510.95|2513.6|2512.1|2512.45|2510.95|0
1712795400000|2024-04-11 00:30:00|2512.46|2510.96|2513.36|2511.86|2513.57|2512.07|2512.45|2510.95|0
1712795700000|2024-04-11 00:35:00|2513.35|2511.85|2512.45|2510.95|2513.36|2511.86|2512.45|2510.95|0
1712796000000|2024-04-11 00:40:00|2512.46|2510.96|2512|2510.5|2512.68|2511.18|2511.54|2510.04|0
1712796300000|2024-04-11 00:45:00|2511.99|2510.49|2511.55|2510.05|2512|2510.5|2511.09|2509.59|0
1712796600000|2024-04-11 00:50:00|2511.54|2510.04|2512.22|2510.72|2512.22|2510.72|2511.1|2509.6|0
1712796900000|2024-04-11 00:55:00|2512|2510.5|2512.44|2510.94|2512.44|2510.94|2511.99|2510.49|0
1712797200000|2024-04-11 01:00:00|2511.99|2510.49|2513.35|2511.85|2513.35|2511.85|2511.99|2510.49|0
1712797500000|2024-04-11 01:05:00|2513.36|2511.86|2513.81|2512.31|2513.82|2512.32|2513.35|2511.85|0
1712797800000|2024-04-11 01:10:00|2513.36|2511.86|2513.82|2512.32|2513.82|2512.32|2513.36|2511.86|0
1712798100000|2024-04-11 01:15:00|2513.81|2512.31|2512.45|2510.95|2513.82|2512.32|2512.23|2510.73|0
1712798400000|2024-04-11 01:20:00|2512.44|2510.94|2511.09|2509.59|2512.45|2510.95|2510.65|2509.15|0
1712798700000|2024-04-11 01:25:00|2511.08|2509.58|2511.32|2509.82|2511.32|2509.82|2510.64|2509.14|0
1712799000000|2024-04-11 01:30:00|2511.54|2510.04|2512.9|2511.4|2512.9|2511.4|2511.54|2510.04|0
1712799300000|2024-04-11 01:35:00|2512.89|2511.39|2513.81|2512.31|2514.26|2512.76|2512.89|2511.39|0
1712799600000|2024-04-11 01:40:00|2513.36|2511.86|2513.37|2511.87|2513.82|2512.32|2513.36|2511.86|0
1712799900000|2024-04-11 01:45:00|2513.36|2511.86|2514.26|2512.76|2514.27|2512.77|2513.36|2511.86|0
1712800200000|2024-04-11 01:50:00|2514.27|2512.77|2515.61|2514.11|2515.62|2514.12|2514.27|2512.77|0
1712800500000|2024-04-11 01:55:00|2515.17|2513.67|2514.27|2512.77|2515.17|2513.67|2514.26|2512.76|0
1712800800000|2024-04-11 02:00:00|2514.26|2512.76|2514.27|2512.77|2514.72|2513.22|2513.82|2512.32|0
1712801100000|2024-04-11 02:05:00|2514.28|2512.78|2514.73|2513.23|2515.18|2513.68|2514.27|2512.77|0
1712801400000|2024-04-11 02:10:00|2514.72|2513.22|2514.73|2513.23|2515.18|2513.68|2514.72|2513.22|0
1712801700000|2024-04-11 02:15:00|2515.17|2513.67|2515.19|2513.69|2515.19|2513.69|2515.17|2513.67|0
1712802000000|2024-04-11 02:20:00|2515.18|2513.68|2515.18|2513.68|2515.19|2513.69|2514.74|2513.24|0
1712802300000|2024-04-11 02:25:00|2515.19|2513.69|2515.63|2514.13|2515.63|2514.13|2515.18|2513.68|0
1712802600000|2024-04-11 02:30:00|2516.07|2514.57|2515.18|2513.68|2516.07|2514.57|2514.73|2513.23|0
1712802900000|2024-04-11 02:35:00|2514.96|2513.46|2514.74|2513.24|2515.18|2513.68|2514.29|2512.79|0
1712803200000|2024-04-11 02:40:00|2514.73|2513.23|2514.74|2513.24|2514.75|2513.25|2514.29|2512.79|0
1712803500000|2024-04-11 02:45:00|2514.75|2513.25|2514.74|2513.24|2514.75|2513.25|2514.74|2513.24|0
1712803800000|2024-04-11 02:50:00|2514.75|2513.25|2514.28|2512.78|2514.75|2513.25|2514.28|2512.78|0
1712804100000|2024-04-11 02:55:00|2514.72|2513.22|2514.72|2513.22|2514.73|2513.23|2514.28|2512.78|0
1712804400000|2024-04-11 03:00:00|2514.73|2513.23|2514.72|2513.22|2515.17|2513.67|2514.71|2513.21|0
1712804700000|2024-04-11 03:05:00|2514.28|2512.78|2515.18|2513.68|2515.19|2513.69|2514.28|2512.78|0
1712805000000|2024-04-11 03:10:00|2515.4|2513.9|2515.63|2514.13|2515.63|2514.13|2515.18|2513.68|0
1712805300000|2024-04-11 03:15:00|2515.64|2514.14|2516.08|2514.58|2516.09|2514.59|2515.63|2514.13|0
1712805600000|2024-04-11 03:20:00|2516.07|2514.57|2515.62|2514.12|2516.08|2514.58|2515.62|2514.12|0
1712805900000|2024-04-11 03:25:00|2516.07|2514.57|2516.09|2514.59|2516.09|2514.59|2516.07|2514.57|0
1712806200000|2024-04-11 03:30:00|2516.31|2514.81|2516.54|2515.04|2517|2515.5|2516.09|2514.59|0
1712806500000|2024-04-11 03:35:00|2516.09|2514.59|2516.09|2514.59|2516.1|2514.6|2516.09|2514.59|0
1712806800000|2024-04-11 03:40:00|2516.1|2514.6|2516.54|2515.04|2516.55|2515.05|2516.09|2514.59|0
1712807100000|2024-04-11 03:45:00|2516.1|2514.6|2516.55|2515.05|2516.55|2515.05|2516.1|2514.6|0
1712807400000|2024-04-11 03:50:00|2516.54|2515.04|2516.09|2514.59|2516.55|2515.05|2516.09|2514.59|0
1712807700000|2024-04-11 03:55:00|2516.1|2514.6|2516.1|2514.6|2516.55|2515.05|2516.09|2514.59|0
1712808000000|2024-04-11 04:00:00|2516.32|2514.82|2516.1|2514.6|2516.55|2515.05|2516.1|2514.6|0
1712808300000|2024-04-11 04:05:00|2515.88|2514.38|2516.1|2514.6|2516.11|2514.61|2515.65|2514.15|0
1712808600000|2024-04-11 04:10:00|2516.09|2514.59|2516.09|2514.59|2516.1|2514.6|2515.65|2514.15|0
1712808900000|2024-04-11 04:15:00|2516.1|2514.6|2516.1|2514.6|2516.55|2515.05|2516.1|2514.6|0
1712809200000|2024-04-11 04:20:00|2516.55|2515.05|2516.55|2515.05|2516.56|2515.06|2516.55|2515.05|0
1712809500000|2024-04-11 04:25:00|2516.56|2515.06|2516.11|2514.61|2516.56|2515.06|2516.11|2514.61|0
1712809800000|2024-04-11 04:30:00|2516.55|2515.05|2515.23|2513.73|2516.56|2515.06|2515.21|2513.71|0
1712810100000|2024-04-11 04:35:00|2515.67|2514.17|2516.12|2514.62|2516.12|2514.62|2515.22|2513.72|0
1712810400000|2024-04-11 04:40:00|2515.67|2514.17|2515.67|2514.17|2516.12|2514.62|2515.67|2514.17|0
1712810700000|2024-04-11 04:45:00|2515.66|2514.16|2515.67|2514.17|2515.67|2514.17|2515.66|2514.16|0
1712811000000|2024-04-11 04:50:00|2516.12|2514.62|2516.12|2514.62|2516.12|2514.62|2516.12|2514.62|0
1712811600000|2024-04-11 05:00:00|2515.68|2514.18|2516.12|2514.62|2516.13|2514.63|2515.68|2514.18|0
1712811900000|2024-04-11 05:05:00|2515.67|2514.17|2516.11|2514.61|2516.13|2514.63|2515.67|2514.17|0
1712812200000|2024-04-11 05:10:00|2516.12|2514.62|2516.57|2515.07|2516.57|2515.07|2516.12|2514.62|0
1712812500000|2024-04-11 05:15:00|2516.56|2515.06|2516.57|2515.07|2517.02|2515.52|2516.56|2515.06|0
1712812800000|2024-04-11 05:20:00|2516.12|2514.62|2516.12|2514.62|2516.57|2515.07|2516.12|2514.62|0
1712813100000|2024-04-11 05:25:00|2516.13|2514.63|2516.57|2515.07|2516.58|2515.08|2516.13|2514.63|0
1712813400000|2024-04-11 05:30:00|2516.12|2514.62|2515.67|2514.17|2516.35|2514.85|2515.67|2514.17|0
1712813700000|2024-04-11 05:35:00|2515.66|2514.16|2515.67|2514.17|2516.12|2514.62|2515.22|2513.72|0
1712814000000|2024-04-11 05:40:00|2515.66|2514.16|2516.11|2514.61|2516.11|2514.61|2515.22|2513.72|0
1712814300000|2024-04-11 05:45:00|2516.12|2514.62|2516.56|2515.06|2516.56|2515.06|2516.11|2514.61|0
1712814600000|2024-04-11 05:50:00|2516.57|2515.07|2517.01|2515.51|2517.02|2515.52|2516.56|2515.06|0
1712814900000|2024-04-11 05:55:00|2516.56|2515.06|2516.55|2515.05|2517.01|2515.51|2516.11|2514.61|0
1712815200000|2024-04-11 06:00:00|2516.56|2515.06|2515.43|2513.93|2516.56|2515.06|2514.76|2513.26|0
1712815500000|2024-04-11 06:05:00|2515.66|2514.16|2514.31|2512.81|2515.66|2514.16|2513.86|2512.36|0
1712815800000|2024-04-11 06:10:00|2514.3|2512.8|2515.2|2513.7|2515.65|2514.15|2513.86|2512.36|0
1712816100000|2024-04-11 06:15:00|2515.42|2513.92|2517.44|2515.94|2517.44|2515.94|2515.42|2513.92|0
1712816400000|2024-04-11 06:20:00|2517.45|2515.95|2517.9|2516.4|2518.36|2516.86|2517.44|2515.94|0
1712816700000|2024-04-11 06:25:00|2517.45|2515.95|2517.46|2515.96|2517.92|2516.42|2517.01|2515.51|0
1712817000000|2024-04-11 06:30:00|2517.01|2515.51|2517.45|2515.95|2517.46|2515.96|2517|2515.5|0
1712817300000|2024-04-11 06:35:00|2517.46|2515.96|2515.43|2514.03|2518.35|2516.85|2514.93|2513.53|1
1712817600000|2024-04-11 06:40:00|2515.55|2514.15|2515.43|2514.03|2515.93|2514.53|2515.43|2514.03|19
1712817900000|2024-04-11 06:45:00|2515.55|2514.15|2515.8|2514.4|2515.93|2514.53|2515.55|2514.15|3
1712818200000|2024-04-11 06:50:00|2515.68|2514.28|2514.68|2513.28|2515.68|2514.28|2514.3|2512.9|8
1712818500000|2024-04-11 06:55:00|2514.6|2513.1|2512.82|2511.32|2515.07|2513.57|2512.37|2510.87|0
1712818800000|2024-04-11 07:00:00|2512.37|2510.87|2512.23|2511.73|2516.23|2515.73|2510.35|2509.85|3017
1712819100000|2024-04-11 07:05:00|2511.73|2511.23|2516.48|2515.98|2516.48|2515.98|2510.98|2510.48|2072
1712819400000|2024-04-11 07:10:00|2516.23|2515.73|2516.48|2515.98|2517.23|2516.73|2515.23|2514.73|1491
1712819700000|2024-04-11 07:15:00|2516.23|2515.73|2513.23|2512.73|2517.98|2517.48|2512.98|2512.48|1267
1712820000000|2024-04-11 07:20:00|2513.48|2512.98|2515.48|2514.98|2518.23|2517.73|2513.48|2512.98|1019
1712820300000|2024-04-11 07:25:00|2515.35|2514.85|2515.73|2515.23|2516.23|2515.73|2513.23|2512.73|767
1712820600000|2024-04-11 07:30:00|2515.98|2515.48|2513.98|2513.48|2517.48|2516.98|2513.73|2513.23|1263
1712820900000|2024-04-11 07:35:00|2513.73|2513.23|2514.23|2513.73|2515.73|2515.23|2512.1|2511.6|1311
1712821200000|2024-04-11 07:40:00|2514.48|2513.98|2512.17|2511.67|2514.97|2514.47|2511.42|2510.92|625
1712821500000|2024-04-11 07:45:00|2511.92|2511.42|2512.17|2511.67|2513.42|2512.92|2510.67|2510.17|634
1712821800000|2024-04-11 07:50:00|2512.29|2511.79|2510.42|2509.92|2512.54|2512.04|2509.17|2508.67|737
1712822100000|2024-04-11 07:55:00|2510.17|2509.67|2509.59|2509.09|2512.09|2511.59|2509.46|2508.96|917
1712822400000|2024-04-11 08:00:00|2509.84|2509.34|2508.84|2508.34|2511.34|2510.84|2507.34|2506.84|1313
1712822700000|2024-04-11 08:05:00|2508.71|2508.21|2511.09|2510.59|2512.59|2512.09|2508.46|2507.96|747
1712823000000|2024-04-11 08:10:00|2510.84|2510.34|2510.34|2509.84|2511.96|2511.46|2510.09|2509.59|452
1712823300000|2024-04-11 08:15:00|2510.09|2509.59|2512.84|2512.34|2513.09|2512.59|2509.09|2508.59|594
1712823600000|2024-04-11 08:20:00|2512.59|2512.09|2508.34|2507.84|2513.09|2512.59|2508.09|2507.59|517
1712823900000|2024-04-11 08:25:00|2508.59|2508.09|2506.84|2506.34|2508.59|2508.09|2506.09|2505.59|618
1712824200000|2024-04-11 08:30:00|2507.09|2506.59|2505.46|2504.96|2507.84|2507.34|2504.59|2504.09|977
1712824500000|2024-04-11 08:35:00|2505.34|2504.84|2504.84|2504.34|2506.34|2505.84|2503.84|2503.34|785
1712824800000|2024-04-11 08:40:00|2505.09|2504.59|2507.59|2507.09|2507.59|2507.09|2503.84|2503.34|601
1712825100000|2024-04-11 08:45:00|2507.34|2506.84|2503.96|2503.46|2507.34|2506.84|2503.84|2503.34|590
1712825400000|2024-04-11 08:50:00|2503.84|2503.34|2502.84|2502.34|2504.71|2504.21|2502.46|2501.96|700
1712825700000|2024-04-11 08:55:00|2502.71|2502.21|2500.09|2499.59|2503.59|2503.09|2499.84|2499.34|675
1712826000000|2024-04-11 09:00:00|2499.96|2499.46|2500.34|2499.84|2501.46|2500.96|2499.21|2498.71|1184
1712826300000|2024-04-11 09:05:00|2500.21|2499.71|2498.59|2498.09|2500.59|2500.09|2497.59|2497.09|1065
1712826600000|2024-04-11 09:10:00|2498.34|2497.84|2501.34|2500.84|2501.46|2500.96|2498.09|2497.59|756
1712826900000|2024-04-11 09:15:00|2501.09|2500.59|2500.84|2500.34|2501.84|2501.34|2500.59|2500.09|778
1712827200000|2024-04-11 09:20:00|2501.09|2500.59|2500.09|2499.59|2501.84|2501.34|2500.09|2499.59|557
1712827500000|2024-04-11 09:25:00|2500.34|2499.84|2500.34|2499.84|2500.71|2500.21|2499.09|2498.59|669
1712827800000|2024-04-11 09:30:00|2500.46|2499.96|2501.09|2500.59|2501.84|2501.34|2500.09|2499.59|648
1712828100000|2024-04-11 09:35:00|2500.84|2500.34|2500.59|2500.09|2502.96|2502.46|2499.84|2499.34|423
1712828400000|2024-04-11 09:40:00|2500.84|2500.34|2501.59|2501.09|2501.84|2501.34|2499.84|2499.34|355
1712828700000|2024-04-11 09:45:00|2501.84|2501.34|2499.09|2498.59|2502.59|2502.09|2499.09|2498.59|314
1712829000000|2024-04-11 09:50:00|2498.84|2498.34|2496.84|2496.34|2498.84|2498.34|2495.84|2495.34|492
1712829300000|2024-04-11 09:55:00|2497.09|2496.59|2497.09|2496.59|2498.09|2497.59|2495.84|2495.34|367
1712829600000|2024-04-11 10:00:00|2496.96|2496.46|2494.59|2494.09|2497.84|2497.34|2494.21|2493.71|647
1712829900000|2024-04-11 10:05:00|2494.84|2494.34|2493.09|2492.59|2495.09|2494.59|2492.84|2492.34|863
1712830200000|2024-04-11 10:10:00|2493.34|2492.84|2494.09|2493.59|2495.09|2494.59|2493.09|2492.59|750
1712830500000|2024-04-11 10:15:00|2494.34|2493.84|2493.59|2493.09|2495.09|2494.59|2493.59|2493.09|462
1712830800000|2024-04-11 10:20:00|2493.34|2492.84|2493.46|2492.96|2494.59|2494.09|2492.84|2492.34|345
1712831100000|2024-04-11 10:25:00|2493.34|2492.84|2494.09|2493.59|2494.59|2494.09|2492.84|2492.34|430
1712831400000|2024-04-11 10:30:00|2493.96|2493.46|2492.84|2492.34|2494.84|2494.34|2492.59|2492.09|650
1712831700000|2024-04-11 10:35:00|2492.71|2492.21|2490.09|2489.59|2492.84|2492.34|2489.84|2489.34|660
1712832000000|2024-04-11 10:40:00|2489.84|2489.34|2493.46|2492.96|2493.84|2493.34|2489.84|2489.34|980
1712832300000|2024-04-11 10:45:00|2493.34|2492.84|2494.09|2493.59|2494.09|2493.59|2492.09|2491.59|508
1712832600000|2024-04-11 10:50:00|2493.96|2493.46|2493.09|2492.59|2494.09|2493.59|2492.09|2491.59|496
1712832900000|2024-04-11 10:55:00|2492.84|2492.34|2491.09|2490.59|2493.34|2492.84|2490.59|2490.09|407
1712833200000|2024-04-11 11:00:00|2491.34|2490.84|2490.34|2489.84|2492.09|2491.59|2489.34|2488.84|668
1712833500000|2024-04-11 11:05:00|2490.21|2489.71|2488.71|2488.21|2490.59|2490.09|2488.34|2487.84|617
1712833800000|2024-04-11 11:10:00|2488.84|2488.34|2489.09|2488.59|2489.71|2489.21|2488.59|2488.09|836
1712834100000|2024-04-11 11:15:00|2489.21|2488.71|2487.34|2486.84|2489.34|2488.84|2487.34|2486.84|1077
1712834400000|2024-04-11 11:20:00|2487.21|2486.71|2489.09|2488.59|2489.21|2488.71|2486.59|2486.09|549
1712834700000|2024-04-11 11:25:00|2489.21|2488.71|2487.59|2487.09|2489.21|2488.71|2487.21|2486.71|376
1712835000000|2024-04-11 11:30:00|2487.34|2486.84|2486.59|2486.09|2488.59|2488.09|2486.59|2486.09|446
1712835300000|2024-04-11 11:35:00|2486.34|2485.84|2485.96|2485.46|2487.21|2486.71|2484.84|2484.34|845
1712835600000|2024-04-11 11:40:00|2486.06|2485.56|2485.19|2484.69|2486.69|2486.19|2484.44|2483.94|411
1712835900000|2024-04-11 11:45:00|2484.94|2484.44|2483.94|2483.44|2485.19|2484.69|2483.69|2483.19|470
1712836200000|2024-04-11 11:50:00|2484.19|2483.69|2482.44|2481.94|2484.44|2483.94|2481.44|2480.94|962
1712836500000|2024-04-11 11:55:00|2482.69|2482.19|2481.94|2481.44|2483.44|2482.94|2481.69|2481.19|647
1712836800000|2024-04-11 12:00:00|2482.19|2481.69|2482.44|2481.94|2483.44|2482.94|2480.69|2480.19|1011
1712837100000|2024-04-11 12:05:00|2482.19|2481.69|2482.19|2481.69|2483.69|2483.19|2481.31|2480.81|605
1712837400000|2024-04-11 12:10:00|2482.06|2481.56|2479.69|2479.19|2482.19|2481.69|2479.56|2479.06|891
1712837700000|2024-04-11 12:15:00|2480.94|2480.44|2481.94|2481.44|2483.69|2483.19|2478.44|2477.94|1173
1712838000000|2024-04-11 12:20:00|2482.06|2481.56|2481.31|2480.81|2483.31|2482.81|2480.69|2480.19|896
1712838300000|2024-04-11 12:25:00|2481.44|2480.94|2479.31|2478.81|2481.69|2481.19|2478.94|2478.44|631
1712838600000|2024-04-11 12:30:00|2476.69|2476.19|2490.06|2489.56|2490.56|2490.06|2476.69|2476.19|3040
1712838900000|2024-04-11 12:35:00|2489.94|2489.44|2494.94|2494.44|2496.19|2495.69|2488.19|2487.69|2431
1712839200000|2024-04-11 12:40:00|2495.19|2494.69|2490.69|2490.19|2495.44|2494.94|2490.31|2489.81|1354
1712839500000|2024-04-11 12:45:00|2490.44|2489.94|2494.31|2493.81|2494.44|2493.94|2490.19|2489.69|1276
1712839800000|2024-04-11 12:50:00|2494.44|2493.94|2496.44|2495.94|2496.94|2496.44|2494.19|2493.69|1137
1712840100000|2024-04-11 12:55:00|2496.19|2495.69|2495.44|2494.94|2497.19|2496.69|2494.69|2494.19|761
1712840400000|2024-04-11 13:00:00|2495.56|2495.06|2497.44|2496.94|2497.94|2497.44|2495.44|2494.94|1165
1712840700000|2024-04-11 13:05:00|2497.69|2497.19|2500.06|2499.56|2500.94|2500.44|2496.94|2496.44|1090
1712841000000|2024-04-11 13:10:00|2500.19|2499.69|2499.19|2498.69|2501.19|2500.69|2498.94|2498.44|1097
1712841300000|2024-04-11 13:15:00|2499.44|2498.94|2498.69|2498.19|2500.44|2499.94|2498.19|2497.69|1101
1712841600000|2024-04-11 13:20:00|2498.94|2498.44|2498.94|2498.44|2500.19|2499.69|2498.19|2497.69|775
1712841900000|2024-04-11 13:25:00|2498.69|2498.19|2498.94|2498.44|2499.19|2498.69|2497.19|2496.69|732
1712842200000|2024-04-11 13:30:00|2498.69|2498.19|2501.19|2500.69|2501.44|2500.94|2496.94|2496.44|1070
1712842500000|2024-04-11 13:35:00|2501.44|2500.94|2499.44|2498.94|2501.94|2501.44|2498.94|2498.44|1323
1712842800000|2024-04-11 13:40:00|2499.19|2498.69|2496.19|2495.69|2500.44|2499.94|2496.19|2495.69|1123
1712843100000|2024-04-11 13:45:00|2496.44|2495.94|2499.69|2499.19|2499.69|2499.19|2495.44|2494.94|1178
1712843400000|2024-04-11 13:50:00|2499.56|2499.06|2502.44|2501.94|2502.94|2502.44|2499.44|2498.94|2004
1712843700000|2024-04-11 13:55:00|2502.56|2502.06|2498.44|2497.94|2504.44|2503.94|2497.94|2497.44|3254
1712844000000|2024-04-11 14:00:00|2498.69|2498.19|2492.44|2491.94|2498.94|2498.44|2490.94|2490.44|2354
1712844300000|2024-04-11 14:05:00|2492.56|2492.06|2484.31|2483.81|2492.69|2492.19|2483.94|2483.44|2339
1712844600000|2024-04-11 14:10:00|2484.42|2483.92|2485.55|2485.05|2485.8|2485.3|2483.05|2482.55|2084
1712844900000|2024-04-11 14:15:00|2485.42|2484.92|2482.8|2482.3|2485.55|2485.05|2481.3|2480.8|1367
1712845200000|2024-04-11 14:20:00|2482.55|2482.05|2485.8|2485.3|2486.3|2485.8|2481.8|2481.3|1394
1712845500000|2024-04-11 14:25:00|2486.05|2485.55|2483.55|2483.05|2486.05|2485.55|2482.3|2481.8|1291
1712845800000|2024-04-11 14:30:00|2483.3|2482.8|2484.8|2484.3|2486.05|2485.55|2483.3|2482.8|1682
1712846100000|2024-04-11 14:35:00|2484.55|2484.05|2488.3|2487.8|2488.3|2487.8|2483.55|2483.05|1411
1712846400000|2024-04-11 14:40:00|2488.55|2488.05|2491.42|2490.92|2491.8|2491.3|2488.55|2488.05|1506
1712846700000|2024-04-11 14:45:00|2491.55|2491.05|2492.17|2491.67|2494.55|2494.05|2491.55|2491.05|1488
1712847000000|2024-04-11 14:50:00|2492.3|2491.8|2491.55|2491.05|2493.3|2492.8|2490.05|2489.55|1418
1712847300000|2024-04-11 14:55:00|2491.8|2491.3|2491.55|2491.05|2492.8|2492.3|2490.8|2490.3|1522
1712847600000|2024-04-11 15:00:00|2491.3|2490.8|2495.05|2494.55|2495.3|2494.8|2490.55|2490.05|1922
1712847900000|2024-04-11 15:05:00|2495.17|2494.67|2493.3|2492.8|2495.55|2495.05|2492.55|2492.05|1544
1712848200000|2024-04-11 15:10:00|2493.55|2493.05|2493.8|2493.3|2495.05|2494.55|2493.3|2492.8|1620
1712848500000|2024-04-11 15:15:00|2493.92|2493.42|2494.55|2494.05|2495.8|2495.3|2493.8|2493.3|2125
1712848800000|2024-04-11 15:20:00|2494.3|2493.8|2496.09|2494.59|2497.05|2496.55|2494.3|2493.8|3484
1712849100000|2024-04-11 15:25:00|2496.1|2494.6|2496.5|2495|2496.54|2495.04|2495.16|2493.66|1301
1712849400000|2024-04-11 15:30:00|2496.49|2494.99|2498.25|2496.85|2499.5|2498.1|2496.49|2494.99|2737
1712849700000|2024-04-11 15:35:00|2498.12|2496.72|2497.62|2496.22|2498.5|2497.1|2497.5|2496.1|2192
1712850000000|2024-04-11 15:40:00|2497.75|2496.35|2498.5|2497.1|2499.5|2498.1|2497.5|2496.1|155
1712850300000|2024-04-11 15:45:00|2498.37|2496.97|2499.12|2497.72|2499.37|2497.97|2498|2496.6|5
1712850600000|2024-04-11 15:50:00|2499.37|2497.97|2499.75|2498.35|2499.75|2498.35|2499.37|2497.97|6
1712850900000|2024-04-11 15:55:00|2500|2498.6|2502.05|2500.55|2502.25|2500.85|2500|2498.6|68
1712851200000|2024-04-11 16:00:00|2502.06|2500.56|2501.58|2500.08|2502.52|2501.02|2501.55|2500.05|0
1712851500000|2024-04-11 16:05:00|2501.59|2500.09|2501.12|2499.62|2502.04|2500.54|2501.11|2499.61|0
1712851800000|2024-04-11 16:10:00|2501.34|2499.84|2502.02|2500.52|2502.03|2500.53|2501.11|2499.61|0
1712852100000|2024-04-11 16:15:00|2502.01|2500.51|2501.61|2500.11|2502.03|2500.53|2501.12|2499.62|0
1712852400000|2024-04-11 16:20:00|2501.6|2500.1|2502.08|2500.58|2502.08|2500.58|2501.13|2499.63|0
1712852700000|2024-04-11 16:25:00|2502.07|2500.57|2501.1|2499.6|2502.07|2500.57|2501.1|2499.6|0
1712853000000|2024-04-11 16:30:00|2501.11|2499.61|2501.59|2500.09|2501.59|2500.09|2500.64|2499.14|0
1712853300000|2024-04-11 16:35:00|2501.58|2500.08|2501.13|2499.63|2502.04|2500.54|2500.66|2499.16|0
1712853600000|2024-04-11 16:40:00|2501.57|2500.07|2502.03|2500.53|2502.49|2500.99|2501.56|2500.06|0
1712853900000|2024-04-11 16:45:00|2502.02|2500.52|2503.41|2501.91|2503.42|2501.92|2502.02|2500.52|0
1712854200000|2024-04-11 16:50:00|2503.42|2501.92|2503.39|2501.89|2503.85|2502.35|2502.95|2501.45|0
1712854500000|2024-04-11 16:55:00|2503.38|2501.88|2502.93|2501.43|2503.41|2501.91|2502.47|2500.97|0
1712854800000|2024-04-11 17:00:00|2502.94|2501.44|2504.39|2502.89|2504.85|2503.35|2501.55|2500.05|0
1712855100000|2024-04-11 17:05:00|2504.38|2502.88|2505.76|2504.26|2506.25|2504.75|2504.37|2502.87|0
1712855400000|2024-04-11 17:10:00|2505.77|2504.27|2507.6|2506.1|2507.61|2506.11|2505.76|2504.26|0
1712855700000|2024-04-11 17:15:00|2507.61|2506.11|2508.11|2506.61|2508.55|2507.05|2506.68|2505.18|0
1712856000000|2024-04-11 17:20:00|2508.33|2506.83|2508.12|2506.62|2509.48|2507.98|2507.63|2506.13|0
1712856300000|2024-04-11 17:25:00|2508.57|2507.07|2508.78|2507.28|2509.5|2508|2508.55|2507.05|0
1712856600000|2024-04-11 17:30:00|2509|2507.5|2508.12|2506.62|2509.48|2507.98|2508.12|2506.62|0
1712856900000|2024-04-11 17:35:00|2508.13|2506.63|2507.63|2506.13|2508.58|2507.08|2507.63|2506.13|0
1712857200000|2024-04-11 17:40:00|2507.64|2506.14|2508.59|2507.09|2509.04|2507.54|2506.71|2505.21|0
1712857500000|2024-04-11 17:45:00|2509.03|2507.53|2509.06|2507.56|2509.06|2507.56|2508.13|2506.63|0
1712857800000|2024-04-11 17:50:00|2508.84|2507.34|2508.62|2507.12|2509.08|2507.58|2508.14|2506.64|0
1712858100000|2024-04-11 17:55:00|2508.61|2507.11|2508.62|2507.12|2509.53|2508.03|2508.61|2507.11|0
1712858400000|2024-04-11 18:00:00|2508.63|2507.13|2509.56|2508.06|2509.59|2508.09|2508.4|2506.9|0
1712858700000|2024-04-11 18:05:00|2509.57|2508.07|2511.42|2509.92|2511.9|2510.4|2509.56|2508.06|0
1712859000000|2024-04-11 18:10:00|2511.43|2509.93|2510.5|2509|2511.43|2509.93|2510.49|2508.99|0
1712859300000|2024-04-11 18:15:00|2510.51|2509.01|2510.94|2509.44|2511.42|2509.92|2510.5|2509|0
1712859600000|2024-04-11 18:20:00|2510.93|2509.43|2510.97|2509.47|2510.97|2509.47|2510.49|2508.99|0
1712859900000|2024-04-11 18:25:00|2510.98|2509.48|2511.43|2509.93|2511.9|2510.4|2510.97|2509.47|0
1712860200000|2024-04-11 18:30:00|2511.44|2509.94|2512.35|2510.85|2512.36|2510.86|2511.42|2509.92|0
1712860500000|2024-04-11 18:35:00|2512.34|2510.84|2512.37|2510.87|2512.37|2510.87|2511.89|2510.39|0
1712860800000|2024-04-11 18:40:00|2512.36|2510.86|2512.35|2510.85|2512.37|2510.87|2511.89|2510.39|0
1712861100000|2024-04-11 18:45:00|2512.36|2510.86|2510.98|2509.48|2512.36|2510.86|2510.51|2509.01|0
1712861400000|2024-04-11 18:50:00|2510.97|2509.47|2510.5|2509|2511.42|2509.92|2510.03|2508.53|0
1712861700000|2024-04-11 18:55:00|2510.49|2508.99|2510.93|2509.43|2511.86|2510.36|2510.49|2508.99|0
1712862000000|2024-04-11 19:00:00|2510.94|2509.44|2511.83|2510.33|2511.86|2510.36|2510.93|2509.43|0
1712862300000|2024-04-11 19:05:00|2511.84|2510.34|2512.31|2510.81|2513.66|2512.16|2511.83|2510.33|0
1712862600000|2024-04-11 19:10:00|2512.32|2510.82|2511.38|2509.88|2512.77|2511.27|2511.38|2509.88|0
1712862900000|2024-04-11 19:15:00|2511.6|2510.1|2511.37|2509.87|2511.85|2510.35|2510.91|2509.41|0
1712863200000|2024-04-11 19:20:00|2511.36|2509.86|2511.84|2510.34|2512.3|2510.8|2510.91|2509.41|0
1712863500000|2024-04-11 19:25:00|2511.85|2510.35|2512.29|2510.79|2512.31|2510.81|2511.82|2510.32|0
1712863800000|2024-04-11 19:30:00|2512.28|2510.78|2512.3|2510.8|2512.3|2510.8|2511.38|2509.88|0
1712864100000|2024-04-11 19:35:00|2512.29|2510.79|2512.29|2510.79|2512.3|2510.8|2511.84|2510.34|0
1712864400000|2024-04-11 19:40:00|2512.3|2510.8|2512.32|2510.82|2512.76|2511.26|2511.84|2510.34|0
1712864700000|2024-04-11 19:45:00|2512.31|2510.81|2511.84|2510.34|2512.79|2511.29|2511.84|2510.34|0
1712865000000|2024-04-11 19:50:00|2511.83|2510.33|2511.36|2509.86|2511.84|2510.34|2510.89|2509.39|0
1712865300000|2024-04-11 19:55:00|2511.37|2509.87|2511.3|2509.8|2511.83|2510.33|2510.9|2509.4|0
1712865600000|2024-04-11 20:00:00|2510.74|2509.24|2510.73|2509.23|2511.35|2509.85|2509.77|2508.27|0
1712865900000|2024-04-11 20:05:00|2510.64|2509.14|2511.69|2510.19|2511.82|2510.32|2510.64|2509.14|0
1712866200000|2024-04-11 20:10:00|2511.6|2510.1|2511.28|2509.78|2511.69|2510.19|2511.14|2509.64|0
1712866500000|2024-04-11 20:15:00|2511.27|2509.77|2511.23|2509.73|2511.37|2509.87|2510.68|2509.18|0
1712866800000|2024-04-11 20:20:00|2511.28|2509.78|2511.69|2510.19|2511.96|2510.46|2511.05|2509.55|0
1712867100000|2024-04-11 20:25:00|2511.73|2510.23|2511.77|2510.27|2511.82|2510.32|2511.6|2510.1|0
1712867400000|2024-04-11 20:30:00|2511.64|2510.14|2511.45|2509.95|2511.77|2510.27|2511.45|2509.95|0
1712867700000|2024-04-11 20:35:00|2511.46|2509.96|2511.55|2510.05|2511.77|2510.27|2511.45|2509.95|0
1712868000000|2024-04-11 20:40:00|2511.54|2510.04|2511.16|2509.66|2511.54|2510.04|2510.98|2509.48|0
1712868300000|2024-04-11 20:45:00|2511.21|2509.71|2511.21|2509.71|2511.21|2509.71|2510.98|2509.48|0
1712868600000|2024-04-11 20:50:00|2511.2|2509.7|2510.89|2509.39|2511.3|2509.8|2510.89|2509.39|0
1712868900000|2024-04-11 20:55:00|2510.93|2509.43|2511.02|2509.52|2511.3|2509.8|2510.66|2509.16|0
1712869200000|2024-04-11 21:00:00|2511.74|2510.24|2511.92|2510.42|2511.96|2510.46|2511.69|2510.19|0
1712869500000|2024-04-11 21:05:00|2511.83|2510.33|2511.74|2510.24|2511.83|2510.33|2511.74|2510.24|0
1712869800000|2024-04-11 21:10:00|2511.73|2510.23|2511.46|2509.96|2511.73|2510.23|2511.46|2509.96|0
1712870100000|2024-04-11 21:15:00|2511.51|2510.01|2511.46|2509.96|2511.51|2510.01|2511.46|2509.96|0
1712870400000|2024-04-11 21:20:00|2511.42|2509.92|2511.46|2509.96|2511.51|2510.01|2511.42|2509.92|0
1712870700000|2024-04-11 21:25:00|2511.55|2510.05|2511.46|2509.96|2511.55|2510.05|2511.46|2509.96|0
1712871000000|2024-04-11 21:30:00|2511.42|2509.92|2511.46|2509.96|2511.46|2509.96|2511.42|2509.92|0
1712871300000|2024-04-11 21:35:00|2511.51|2510.01|2511.64|2510.14|2511.64|2510.14|2511.51|2510.01|0
1712871600000|2024-04-11 21:40:00|2511.6|2510.1|2511.6|2510.1|2511.6|2510.1|2511.51|2510.01|0
1712871900000|2024-04-11 21:45:00|2511.51|2510.01|2511.6|2510.1|2511.6|2510.1|2511.51|2510.01|0
1712872200000|2024-04-11 21:50:00|2511.51|2510.01|2511.51|2510.01|2511.55|2510.05|2511.46|2509.96|0
1712872500000|2024-04-11 21:55:00|2511.46|2509.96|2511.46|2509.96|2511.55|2510.05|2511.46|2509.96|0
1712872800000|2024-04-11 22:00:00|2511.47|2509.97|2511.69|2510.19|2511.78|2510.28|2511.28|2509.78|0
1712873100000|2024-04-11 22:05:00|2511.78|2510.28|2512.37|2510.87|2512.47|2510.97|2511.78|2510.28|0
1712873400000|2024-04-11 22:10:00|2512.38|2510.88|2512.37|2510.87|2512.88|2511.38|2512.37|2510.87|0
1712873700000|2024-04-11 22:15:00|2511.73|2510.23|2512.36|2510.86|2512.36|2510.86|2511.72|2510.22|0
1712874000000|2024-04-11 22:20:00|2512.37|2510.87|2512.36|2510.86|2512.91|2511.41|2512.23|2510.73|0
1712874300000|2024-04-11 22:25:00|2512.32|2510.82|2512.14|2510.64|2512.36|2510.86|2512.04|2510.54|0
1712874600000|2024-04-11 22:30:00|2512.13|2510.63|2511.91|2510.41|2512.13|2510.63|2511.82|2510.32|0
1712874900000|2024-04-11 22:35:00|2511.82|2510.32|2512.04|2510.54|2512.04|2510.54|2511.72|2510.22|0
1712875200000|2024-04-11 22:40:00|2511.95|2510.45|2512.04|2510.54|2512.04|2510.54|2511.45|2509.95|0
1712875500000|2024-04-11 22:45:00|2511.95|2510.45|2511.82|2510.32|2512.14|2510.64|2511.82|2510.32|0
1712875800000|2024-04-11 22:50:00|2511.86|2510.36|2512.04|2510.54|2512.14|2510.64|2511.86|2510.36|0
1712876100000|2024-04-11 22:55:00|2511.95|2510.45|2512.14|2510.64|2512.14|2510.64|2511.91|2510.41|0
1712876400000|2024-04-11 23:00:00|2512.88|2511.38|2512.69|2511.19|2513.11|2511.61|2512.69|2511.19|0
1712876700000|2024-04-11 23:05:00|2512.56|2511.06|2512.79|2511.29|2512.79|2511.29|2512.56|2511.06|0
1712877000000|2024-04-11 23:10:00|2512.88|2511.38|2512.69|2511.19|2513.01|2511.51|2512.69|2511.19|0
1712877300000|2024-04-11 23:15:00|2512.05|2510.55|2512.14|2510.64|2512.23|2510.73|2512.04|2510.54|0
1712877600000|2024-04-11 23:20:00|2512.23|2510.73|2512.04|2510.54|2512.23|2510.73|2512.04|2510.54|0
1712877900000|2024-04-11 23:25:00|2512.05|2510.55|2511.86|2510.36|2512.23|2510.73|2511.82|2510.32|0
1712878200000|2024-04-11 23:30:00|2511.82|2510.32|2511.72|2510.22|2511.91|2510.41|2511.59|2510.09|0
1712878500000|2024-04-11 23:35:00|2511.73|2510.23|2511.72|2510.22|2511.95|2510.45|2511.72|2510.22|0
1712878800000|2024-04-11 23:40:00|2511.73|2510.23|2511.72|2510.22|2511.82|2510.32|2511.59|2510.09|0
1712879100000|2024-04-11 23:45:00|2512.38|2510.88|2511.28|2509.78|2512.47|2510.97|2510.5|2509|0
1712879400000|2024-04-11 23:50:00|2511.19|2509.69|2511.51|2510.01|2511.69|2510.19|2511.05|2509.55|0
1712879700000|2024-04-11 23:55:00|2511.6|2510.1|2512.24|2510.74|2512.24|2510.74|2511.6|2510.1|0
1712880000000|2024-04-12 00:00:00|2511.5|2510|2510.95|2509.45|2511.5|2510|2510.63|2509.13|0
1712880300000|2024-04-12 00:05:00|2510.99|2509.49|2510.72|2509.22|2511.04|2509.54|2510.63|2509.13|0
1712880600000|2024-04-12 00:10:00|2510.67|2509.17|2510.98|2509.48|2511.16|2509.66|2510.22|2508.72|0
1712880900000|2024-04-12 00:15:00|2511.1|2509.6|2509.06|2507.56|2511.28|2509.78|2507.72|2506.22|0
1712881200000|2024-04-12 00:20:00|2509.28|2507.78|2509.95|2508.45|2509.95|2508.45|2509.06|2507.56|0
1712881500000|2024-04-12 00:25:00|2509.73|2508.23|2511.29|2509.79|2511.74|2510.24|2509.72|2508.22|0
1712881800000|2024-04-12 00:30:00|2511.3|2509.8|2511.77|2510.27|2512.21|2510.71|2511.3|2509.8|0
1712882100000|2024-04-12 00:35:00|2512.22|2510.72|2511.77|2510.27|2512.66|2511.16|2511.77|2510.27|0
1712882400000|2024-04-12 00:40:00|2511.99|2510.49|2512.22|2510.72|2512.22|2510.72|2511.77|2510.27|0
1712882700000|2024-04-12 00:45:00|2512.67|2511.17|2512.22|2510.72|2512.67|2511.17|2511.77|2510.27|0
1712883000000|2024-04-12 00:50:00|2511.78|2510.28|2511.77|2510.27|2511.78|2510.28|2511.77|2510.27|0
1712883300000|2024-04-12 00:55:00|2511.32|2509.82|2511.77|2510.27|2511.77|2510.27|2510.88|2509.38|0
1712883600000|2024-04-12 01:00:00|2511.76|2510.26|2510.87|2509.37|2511.76|2510.26|2510.87|2509.37|0
1712883900000|2024-04-12 01:05:00|2510.88|2509.38|2510.42|2508.92|2511.32|2509.82|2509.98|2508.48|0
1712884200000|2024-04-12 01:10:00|2510.2|2508.7|2509.98|2508.48|2510.2|2508.7|2509.52|2508.02|0
1712884500000|2024-04-12 01:15:00|2509.97|2508.47|2510.43|2508.93|2510.89|2509.39|2509.97|2508.47|0
1712884800000|2024-04-12 01:20:00|2510.44|2508.94|2510.88|2509.38|2510.89|2509.39|2510.43|2508.93|0
1712885100000|2024-04-12 01:25:00|2510.89|2509.39|2511.32|2509.82|2511.33|2509.83|2510.88|2509.38|0
1712885400000|2024-04-12 01:30:00|2511.33|2509.83|2512.67|2511.17|2512.68|2511.18|2511.32|2509.82|0
1712885700000|2024-04-12 01:35:00|2512.23|2510.73|2511.32|2509.82|2512.23|2510.73|2511.32|2509.82|0
1712886000000|2024-04-12 01:40:00|2511.33|2509.83|2510.87|2509.37|2512.22|2510.72|2510.87|2509.37|0
1712886300000|2024-04-12 01:45:00|2510.88|2509.38|2511.79|2510.29|2512.23|2510.73|2510.87|2509.37|0
1712886600000|2024-04-12 01:50:00|2512.01|2510.51|2511.78|2510.28|2512.23|2510.73|2511.78|2510.28|0
1712886900000|2024-04-12 01:55:00|2511.79|2510.29|2512.23|2510.73|2512.23|2510.73|2511.78|2510.28|0
1712887200000|2024-04-12 02:00:00|2511.79|2510.29|2511.78|2510.28|2512.23|2510.73|2511.78|2510.28|0
1712887500000|2024-04-12 02:05:00|2511.77|2510.27|2511.78|2510.28|2511.78|2510.28|2511.33|2509.83|0
1712887800000|2024-04-12 02:10:00|2511.77|2510.27|2511.78|2510.28|2512.23|2510.73|2511.77|2510.27|0
1712888100000|2024-04-12 02:15:00|2511.77|2510.27|2511.11|2509.61|2511.77|2510.27|2510.88|2509.38|0
1712888400000|2024-04-12 02:20:00|2511.1|2509.6|2511.33|2509.83|2511.77|2510.27|2511.1|2509.6|0
1712888700000|2024-04-12 02:25:00|2511.34|2509.84|2510.88|2509.38|2511.78|2510.28|2510.88|2509.38|0
1712889000000|2024-04-12 02:30:00|2510.89|2509.39|2511.33|2509.83|2511.33|2509.83|2510.44|2508.94|0
1712889300000|2024-04-12 02:35:00|2511.32|2509.82|2511.33|2509.83|2511.34|2509.84|2511.32|2509.82|0
1712889600000|2024-04-12 02:40:00|2510.89|2509.39|2511.33|2509.83|2511.33|2509.83|2510.89|2509.39|0
1712889900000|2024-04-12 02:45:00|2511.77|2510.27|2510.88|2509.38|2511.77|2510.27|2510.87|2509.37|0
1712890200000|2024-04-12 02:50:00|2511.32|2509.82|2511.32|2509.82|2511.33|2509.83|2510.88|2509.38|0
1712890500000|2024-04-12 02:55:00|2511.1|2509.6|2511.32|2509.82|2511.33|2509.83|2510.88|2509.38|0
1712890800000|2024-04-12 03:00:00|2511.33|2509.83|2511.77|2510.27|2511.77|2510.27|2511.33|2509.83|0
1712891100000|2024-04-12 03:05:00|2511.32|2509.82|2511.77|2510.27|2511.77|2510.27|2511.32|2509.82|0
1712891400000|2024-04-12 03:10:00|2512.21|2510.71|2512.22|2510.72|2512.67|2511.17|2512.21|2510.71|0
1712891700000|2024-04-12 03:15:00|2512.67|2511.17|2512.23|2510.73|2512.67|2511.17|2512.22|2510.72|0
1712892000000|2024-04-12 03:20:00|2512.45|2510.95|2512.24|2510.74|2512.45|2510.95|2512.23|2510.73|0
1712892300000|2024-04-12 03:25:00|2512.68|2511.18|2512.23|2510.73|2512.68|2511.18|2512.23|2510.73|0
1712892600000|2024-04-12 03:30:00|2512.24|2510.74|2511.33|2509.83|2512.24|2510.74|2510.89|2509.39|0
1712892900000|2024-04-12 03:35:00|2511.11|2509.61|2510.88|2509.38|2511.55|2510.05|2510.88|2509.38|0
1712893200000|2024-04-12 03:40:00|2511.32|2509.82|2510.88|2509.38|2511.32|2509.82|2510.88|2509.38|0
1712893500000|2024-04-12 03:45:00|2510.87|2509.37|2510.21|2508.71|2510.87|2509.37|2509.98|2508.48|0
1712893800000|2024-04-12 03:50:00|2509.98|2508.48|2510.43|2508.93|2510.43|2508.93|2509.98|2508.48|0
1712894100000|2024-04-12 03:55:00|2510.21|2508.71|2509.98|2508.48|2510.43|2508.93|2509.98|2508.48|0
1712894400000|2024-04-12 04:00:00|2510.42|2508.92|2510.42|2508.92|2510.43|2508.93|2510.2|2508.7|0
1712894700000|2024-04-12 04:05:00|2510.43|2508.93|2510.43|2508.93|2510.87|2509.37|2509.97|2508.47|0
1712895000000|2024-04-12 04:10:00|2510.65|2509.15|2511.32|2509.82|2511.32|2509.82|2510.65|2509.15|0
1712895300000|2024-04-12 04:15:00|2511.1|2509.6|2510.88|2509.38|2511.32|2509.82|2510.88|2509.38|0
1712895600000|2024-04-12 04:20:00|2510.87|2509.37|2510.88|2509.38|2510.88|2509.38|2510.87|2509.37|0
1712895900000|2024-04-12 04:25:00|2510.87|2509.37|2510.88|2509.38|2511.33|2509.83|2510.87|2509.37|0
1712896200000|2024-04-12 04:30:00|2510.89|2509.39|2511.32|2509.82|2511.33|2509.83|2510.89|2509.39|0
1712896500000|2024-04-12 04:35:00|2511.33|2509.83|2511.31|2509.81|2511.33|2509.83|2511.31|2509.81|0
1712896800000|2024-04-12 04:40:00|2511.32|2509.82|2511.31|2509.81|2511.32|2509.82|2511.31|2509.81|0
1712897100000|2024-04-12 04:45:00|2511.3|2509.8|2511.31|2509.81|2511.76|2510.26|2511.3|2509.8|0
1712897400000|2024-04-12 04:50:00|2511.76|2510.26|2511.76|2510.26|2512.21|2510.71|2511.76|2510.26|0
1712897700000|2024-04-12 04:55:00|2511.77|2510.27|2511.09|2509.59|2512.21|2510.71|2510.87|2509.37|0
1712898000000|2024-04-12 05:00:00|2511.31|2509.81|2511.31|2509.81|2511.75|2510.25|2510.41|2508.91|0
1712898300000|2024-04-12 05:05:00|2511.53|2510.03|2511.76|2510.26|2511.76|2510.26|2511.3|2509.8|0
1712898600000|2024-04-12 05:10:00|2511.75|2510.25|2511.76|2510.26|2512.2|2510.7|2511.31|2509.81|0
1712898900000|2024-04-12 05:15:00|2511.75|2510.25|2512.21|2510.71|2512.21|2510.71|2511.75|2510.25|0
1712899200000|2024-04-12 05:20:00|2511.76|2510.26|2511.76|2510.26|2512.21|2510.71|2511.76|2510.26|0
1712899500000|2024-04-12 05:25:00|2511.75|2510.25|2511.75|2510.25|2511.76|2510.26|2511.75|2510.25|0
1712899800000|2024-04-12 05:30:00|2511.76|2510.26|2512.19|2510.69|2512.2|2510.7|2511.75|2510.25|0
1712900100000|2024-04-12 05:35:00|2512.2|2510.7|2511.29|2509.79|2512.63|2511.13|2511.29|2509.79|0
1712900400000|2024-04-12 05:40:00|2511.74|2510.24|2513.08|2511.58|2513.08|2511.58|2511.3|2509.8|0
1712900700000|2024-04-12 05:45:00|2512.64|2511.14|2512.63|2511.13|2513.3|2511.8|2512.19|2510.69|0
1712901000000|2024-04-12 05:50:00|2513.08|2511.58|2513.07|2511.57|2513.97|2512.47|2513.07|2511.57|0
1712901300000|2024-04-12 05:55:00|2513.08|2511.58|2512.18|2510.68|2513.53|2512.03|2512.18|2510.68|0
1712901600000|2024-04-12 06:00:00|2512.62|2511.12|2514.84|2513.34|2515.28|2513.78|2512.6|2511.1|0
1712901900000|2024-04-12 06:05:00|2514.83|2513.33|2514.84|2513.34|2516.19|2514.69|2514.83|2513.33|0
1712902200000|2024-04-12 06:10:00|2514.62|2513.12|2514.39|2512.89|2515.29|2513.79|2514.38|2512.88|0
1712902500000|2024-04-12 06:15:00|2513.94|2512.44|2517.08|2515.58|2517.08|2515.58|2513.94|2512.44|0
1712902800000|2024-04-12 06:20:00|2516.86|2515.36|2515.28|2513.78|2517.08|2515.58|2515.28|2513.78|0
1712903100000|2024-04-12 06:25:00|2515.5|2514|2517.07|2515.57|2517.07|2515.57|2515.28|2513.78|0
1712903400000|2024-04-12 06:30:00|2517.08|2515.58|2516.87|2515.47|2519.25|2517.85|2516.75|2515.35|109
1712903700000|2024-04-12 06:35:00|2517.12|2515.72|2517.62|2516.22|2518|2516.6|2517.12|2515.72|16
1712904000000|2024-04-12 06:40:00|2517.37|2515.97|2517.75|2516.35|2517.75|2516.35|2517.25|2515.85|5
1712904300000|2024-04-12 06:45:00|2518|2516.6|2518.75|2517.35|2519.5|2518.1|2518|2516.6|34
1712904600000|2024-04-12 06:50:00|2518.5|2517.1|2518.62|2517.22|2518.62|2517.22|2518|2516.6|22
1712904900000|2024-04-12 06:55:00|2518.29|2516.79|2519.62|2518.12|2520.07|2518.57|2518.28|2516.78|0
1712905200000|2024-04-12 07:00:00|2520.06|2518.56|2528.8|2528.3|2529.55|2529.05|2517.42|2516.92|4103
1712905500000|2024-04-12 07:05:00|2528.55|2528.05|2527.55|2527.05|2528.55|2528.05|2525.8|2525.3|2060
1712905800000|2024-04-12 07:10:00|2527.8|2527.3|2530.3|2529.8|2530.8|2530.3|2527.55|2527.05|2238
1712906100000|2024-04-12 07:15:00|2530.42|2529.92|2531.8|2531.3|2532.8|2532.3|2530.42|2529.92|1467
1712906400000|2024-04-12 07:20:00|2532.05|2531.55|2531.55|2531.05|2533.55|2533.05|2531.3|2530.8|1544
1712906700000|2024-04-12 07:25:00|2531.3|2530.8|2531.3|2530.8|2532.8|2532.3|2530.3|2529.8|1411
1712907000000|2024-04-12 07:30:00|2531.42|2530.92|2532.55|2532.05|2534.3|2533.8|2531.42|2530.92|1816
1712907300000|2024-04-12 07:35:00|2532.8|2532.3|2534.55|2534.05|2534.55|2534.05|2531.92|2531.42|1546
1712907600000|2024-04-12 07:40:00|2534.24|2533.74|2534.49|2533.99|2534.74|2534.24|2532.49|2531.99|1536
1712907900000|2024-04-12 07:45:00|2534.74|2534.24|2535.74|2535.24|2535.74|2535.24|2532.74|2532.24|1527
1712908200000|2024-04-12 07:50:00|2535.49|2534.99|2536.24|2535.74|2536.49|2535.99|2534.11|2533.61|1060
1712908500000|2024-04-12 07:55:00|2535.99|2535.49|2535.74|2535.24|2536.74|2536.24|2534.86|2534.36|1092
1712908800000|2024-04-12 08:00:00|2535.99|2535.49|2538.74|2538.24|2538.74|2538.24|2535.99|2535.49|1701
1712909100000|2024-04-12 08:05:00|2538.49|2537.99|2538.94|2538.44|2539.69|2539.19|2537.74|2537.24|1595
1712909400000|2024-04-12 08:10:00|2538.81|2538.31|2540.27|2539.77|2540.65|2540.15|2538.69|2538.19|1161
1712909700000|2024-04-12 08:15:00|2540.15|2539.65|2540.94|2540.44|2541.44|2540.94|2539.48|2538.98|1419
1712910000000|2024-04-12 08:20:00|2540.69|2540.19|2539.4|2538.9|2540.69|2540.19|2537.94|2537.44|1220
1712910300000|2024-04-12 08:25:00|2539.52|2539.02|2538.9|2538.4|2539.9|2539.4|2537.65|2537.15|950
1712910600000|2024-04-12 08:30:00|2539.15|2538.65|2537.15|2536.65|2539.15|2538.65|2536.77|2536.27|1060
1712910900000|2024-04-12 08:35:00|2537.4|2536.9|2537.9|2537.4|2538.4|2537.9|2535.65|2535.15|803
1712911200000|2024-04-12 08:40:00|2538.15|2537.65|2534.74|2534.24|2538.4|2537.9|2534.74|2534.24|651
1712911500000|2024-04-12 08:45:00|2534.99|2534.49|2534.99|2534.49|2535.74|2535.24|2533.74|2533.24|950
1712911800000|2024-04-12 08:50:00|2534.74|2534.24|2534.24|2533.74|2535.24|2534.74|2533.74|2533.24|887
1712912100000|2024-04-12 08:55:00|2533.99|2533.49|2533.74|2533.24|2534.49|2533.99|2532.74|2532.24|1455
1712912400000|2024-04-12 09:00:00|2533.99|2533.49|2533.74|2533.24|2534.24|2533.74|2532.99|2532.49|1179
1712912700000|2024-04-12 09:05:00|2533.99|2533.49|2531.99|2531.49|2534.24|2533.74|2531.99|2531.49|1244
1712913000000|2024-04-12 09:10:00|2532.24|2531.74|2531.99|2531.49|2533.24|2532.74|2531.74|2531.24|849
1712913300000|2024-04-12 09:15:00|2531.86|2531.36|2531.74|2531.24|2532.49|2531.99|2530.99|2530.49|808
1712913600000|2024-04-12 09:20:00|2531.86|2531.36|2531.86|2531.36|2532.99|2532.49|2531.74|2531.24|742
1712913900000|2024-04-12 09:25:00|2531.74|2531.24|2530.49|2529.99|2532.49|2531.99|2530.49|2529.99|731
1712914200000|2024-04-12 09:30:00|2530.24|2529.74|2530.49|2529.99|2531.61|2531.11|2529.74|2529.24|809
1712914500000|2024-04-12 09:35:00|2530.36|2529.86|2531.74|2531.24|2531.74|2531.24|2529.49|2528.99|557
1712914800000|2024-04-12 09:40:00|2531.49|2530.99|2529.86|2529.36|2531.49|2530.99|2529.24|2528.74|634
1712915100000|2024-04-12 09:45:00|2529.99|2529.49|2527.49|2526.99|2529.99|2529.49|2527.49|2526.99|669
1712915400000|2024-04-12 09:50:00|2527.99|2527.49|2530.49|2529.99|2531.24|2530.74|2527.74|2527.24|1091
1712915700000|2024-04-12 09:55:00|2530.74|2530.24|2532.24|2531.74|2532.49|2531.99|2530.36|2529.86|640
1712916000000|2024-04-12 10:00:00|2532.49|2531.99|2531.49|2530.99|2532.49|2531.99|2529.74|2529.24|846
1712916300000|2024-04-12 10:05:00|2531.24|2530.74|2531.49|2530.99|2532.24|2531.74|2530.99|2530.49|622
1712916600000|2024-04-12 10:10:00|2531.24|2530.74|2532.24|2531.74|2532.24|2531.74|2531.24|2530.74|416
1712916900000|2024-04-12 10:15:00|2532.49|2531.99|2533.49|2532.99|2533.49|2532.99|2532.11|2531.61|493
1712917200000|2024-04-12 10:20:00|2533.36|2532.86|2533.24|2532.74|2533.49|2532.99|2531.74|2531.24|399
1712917500000|2024-04-12 10:25:00|2533.49|2532.99|2531.74|2531.24|2533.49|2532.99|2531.11|2530.61|456
1712917800000|2024-04-12 10:30:00|2531.99|2531.49|2531.24|2530.74|2532.74|2532.24|2531.24|2530.74|300
1712918100000|2024-04-12 10:35:00|2531.49|2530.99|2530.74|2530.24|2531.99|2531.49|2530.74|2530.24|348
1712918400000|2024-04-12 10:40:00|2530.61|2530.11|2530.24|2529.74|2530.99|2530.49|2529.86|2529.36|364
1712918700000|2024-04-12 10:45:00|2530.11|2529.61|2528.24|2527.74|2530.11|2529.61|2527.24|2526.74|830
1712919000000|2024-04-12 10:50:00|2528.11|2527.61|2525.74|2525.24|2528.11|2527.61|2524.24|2523.74|1063
1712919300000|2024-04-12 10:55:00|2525.61|2525.11|2526.49|2525.99|2527.24|2526.74|2524.61|2524.11|739
1712919600000|2024-04-12 11:00:00|2526.36|2525.86|2527.49|2526.99|2528.24|2527.74|2526.24|2525.74|658
1712919900000|2024-04-12 11:05:00|2527.36|2526.86|2525.99|2525.49|2527.74|2527.24|2525.74|2525.24|643
1712920200000|2024-04-12 11:10:00|2525.74|2525.24|2525.99|2525.49|2527.24|2526.74|2525.49|2524.99|468
1712920500000|2024-04-12 11:15:00|2526.11|2525.61|2525.24|2524.74|2526.74|2526.24|2524.74|2524.24|379
1712920800000|2024-04-12 11:20:00|2525.49|2524.99|2527.74|2527.24|2527.99|2527.49|2524.99|2524.49|457
1712921100000|2024-04-12 11:25:00|2527.86|2527.36|2528.49|2527.99|2528.99|2528.49|2527.49|2526.99|617
1712921400000|2024-04-12 11:30:00|2528.74|2528.24|2526.99|2526.49|2529.24|2528.74|2526.74|2526.24|819
1712921700000|2024-04-12 11:35:00|2527.24|2526.74|2528.99|2528.49|2529.24|2528.74|2526.99|2526.49|471
1712922000000|2024-04-12 11:40:00|2529.22|2528.72|2530.22|2529.72|2530.34|2529.84|2528.72|2528.22|572
1712922300000|2024-04-12 11:45:00|2530.34|2529.84|2531.97|2531.47|2531.97|2531.47|2529.72|2529.22|444
1712922600000|2024-04-12 11:50:00|2531.72|2531.22|2531.72|2531.22|2532.47|2531.97|2530.84|2530.34|532
1712922900000|2024-04-12 11:55:00|2531.84|2531.34|2532.47|2531.97|2532.59|2532.09|2531.47|2530.97|339
1712923200000|2024-04-12 12:00:00|2532.22|2531.72|2533.97|2533.47|2534.47|2533.97|2531.97|2531.47|682
1712923500000|2024-04-12 12:05:00|2533.47|2532.97|2531.97|2531.47|2534.72|2534.22|2531.72|2531.22|800
1712923800000|2024-04-12 12:10:00|2532.09|2531.59|2532.47|2531.97|2533.22|2532.72|2531.72|2531.22|635
1712924100000|2024-04-12 12:15:00|2532.72|2532.22|2535.72|2535.22|2535.97|2535.47|2532.72|2532.22|808
1712924400000|2024-04-12 12:20:00|2535.47|2534.97|2534.72|2534.22|2535.97|2535.47|2534.47|2533.97|651
1712924700000|2024-04-12 12:25:00|2534.97|2534.47|2534.72|2534.22|2535.47|2534.97|2534.47|2533.97|499
1712925000000|2024-04-12 12:30:00|2534.97|2534.47|2532.97|2532.47|2535.22|2534.72|2532.47|2531.97|939
1712925300000|2024-04-12 12:35:00|2533.22|2532.72|2530.22|2529.72|2533.47|2532.97|2530.22|2529.72|824
1712925600000|2024-04-12 12:40:00|2530.34|2529.84|2526.22|2525.72|2530.97|2530.47|2526.22|2525.72|830
1712925900000|2024-04-12 12:45:00|2525.97|2525.47|2524.47|2523.97|2526.97|2526.47|2524.22|2523.72|1031
1712926200000|2024-04-12 12:50:00|2524.22|2523.72|2522.72|2522.22|2524.97|2524.47|2522.22|2521.72|1016
1712926500000|2024-04-12 12:55:00|2522.47|2521.97|2518.72|2518.22|2522.72|2522.22|2518.22|2517.72|1294
1712926800000|2024-04-12 13:00:00|2518.59|2518.09|2517.59|2517.09|2518.59|2518.09|2514.22|2513.72|2269
1712927100000|2024-04-12 13:05:00|2517.47|2516.97|2518.22|2517.72|2519.22|2518.72|2515.72|2515.22|1571
1712927400000|2024-04-12 13:10:00|2517.97|2517.47|2520.47|2519.97|2520.47|2519.97|2515.72|2515.22|1671
1712927700000|2024-04-12 13:15:00|2520.22|2519.72|2520.72|2520.22|2522.84|2522.34|2519.97|2519.47|1428
1712928000000|2024-04-12 13:20:00|2520.97|2520.47|2517.72|2517.22|2521.97|2521.47|2517.22|2516.72|1162
1712928300000|2024-04-12 13:25:00|2517.47|2516.97|2517.47|2516.97|2518.47|2517.97|2516.22|2515.72|1156
1712928600000|2024-04-12 13:30:00|2517.72|2517.22|2521.22|2520.72|2521.47|2520.97|2516.22|2515.72|1636
1712928900000|2024-04-12 13:35:00|2520.97|2520.47|2521.22|2520.72|2522.72|2522.22|2519.72|2519.22|1082
1712929200000|2024-04-12 13:40:00|2521.34|2520.84|2521.47|2520.97|2522.47|2521.97|2520.47|2519.97|1122
1712929500000|2024-04-12 13:45:00|2521.22|2520.72|2522.97|2522.47|2523.72|2523.22|2520.84|2520.34|979
1712929800000|2024-04-12 13:50:00|2523.09|2522.59|2518.47|2517.97|2523.47|2522.97|2518.47|2517.97|1365
1712930100000|2024-04-12 13:55:00|2518.22|2517.72|2518.47|2517.97|2519.09|2518.59|2516.97|2516.47|1201
1712930400000|2024-04-12 14:00:00|2518.59|2518.09|2514.72|2514.22|2518.59|2518.09|2512.22|2511.72|2771
1712930700000|2024-04-12 14:05:00|2514.59|2514.09|2512.72|2512.22|2516.59|2516.09|2510.97|2510.47|1574
1712931000000|2024-04-12 14:10:00|2512.63|2512.13|2514.63|2514.13|2515.13|2514.63|2511.63|2511.13|1441
1712931300000|2024-04-12 14:15:00|2514.38|2513.88|2514.5|2514|2515.38|2514.88|2510.5|2510|1267
1712931600000|2024-04-12 14:20:00|2514.38|2513.88|2516.88|2516.38|2517.88|2517.38|2514.25|2513.75|884
1712931900000|2024-04-12 14:25:00|2517.13|2516.63|2513.13|2512.63|2517.88|2517.38|2513.13|2512.63|854
1712932200000|2024-04-12 14:30:00|2513|2512.5|2509.38|2508.88|2514.13|2513.63|2509.38|2508.88|1369
1712932500000|2024-04-12 14:35:00|2509.63|2509.13|2509.63|2509.13|2510.13|2509.63|2507.38|2506.88|1210
1712932800000|2024-04-12 14:40:00|2509.5|2509|2508.63|2508.13|2510.38|2509.88|2507.88|2507.38|1135
1712933100000|2024-04-12 14:45:00|2508.38|2507.88|2507.88|2507.38|2508.75|2508.25|2506.63|2506.13|1157
1712933400000|2024-04-12 14:50:00|2507.63|2507.13|2506.88|2506.38|2507.88|2507.38|2504.63|2504.13|982
1712933700000|2024-04-12 14:55:00|2506.75|2506.25|2505.63|2505.13|2508.88|2508.38|2505.63|2505.13|1544
1712934000000|2024-04-12 15:00:00|2505.38|2504.88|2506.75|2506.25|2507.38|2506.88|2504.88|2504.38|1843
1712934300000|2024-04-12 15:05:00|2506.63|2506.13|2507.13|2506.63|2507.88|2507.38|2505.38|2504.88|1376
1712934600000|2024-04-12 15:10:00|2506.88|2506.38|2505.63|2505.13|2507.63|2507.13|2504.88|2504.38|1546
1712934900000|2024-04-12 15:15:00|2505.88|2505.38|2506.88|2506.38|2507.63|2507.13|2503.38|2502.88|1704
1712935200000|2024-04-12 15:20:00|2507.13|2506.63|2506.58|2505.08|2508.13|2507.63|2505.25|2504.75|3052
1712935500000|2024-04-12 15:25:00|2506.57|2505.07|2507.54|2506.04|2507.54|2506.04|2505.67|2504.17|989
1712935800000|2024-04-12 15:30:00|2507.09|2505.59|2509.08|2507.68|2509.2|2507.8|2506.83|2505.43|273
1712936100000|2024-04-12 15:35:00|2509.33|2507.93|2510.83|2509.43|2510.95|2509.55|2509.2|2507.8|40
1712936400000|2024-04-12 15:40:00|2510.7|2509.3|2509.45|2508.05|2510.83|2509.43|2508.58|2507.18|118
1712936700000|2024-04-12 15:45:00|2509.58|2508.18|2510.7|2509.3|2510.7|2509.3|2509.58|2508.18|17
1712937000000|2024-04-12 15:50:00|2510.45|2509.05|2509.83|2508.43|2510.45|2509.05|2508.83|2507.43|92
1712937300000|2024-04-12 15:55:00|2510.08|2508.68|2509.74|2508.24|2510.33|2508.93|2509.33|2507.93|15
1712937600000|2024-04-12 16:00:00|2509.75|2508.25|2507.92|2506.42|2509.75|2508.25|2507.9|2506.4|0
1712937900000|2024-04-12 16:05:00|2508.37|2506.87|2507.93|2506.43|2509.32|2507.82|2507.93|2506.43|0
1712938200000|2024-04-12 16:10:00|2508.16|2506.66|2506.52|2505.02|2508.38|2506.88|2506.52|2505.02|0
1712938500000|2024-04-12 16:15:00|2506.53|2505.03|2504.18|2502.68|2506.99|2505.49|2503.73|2502.23|0
1712938800000|2024-04-12 16:20:00|2504.19|2502.69|2505.58|2504.08|2506.05|2504.55|2503.95|2502.45|0
1712939100000|2024-04-12 16:25:00|2505.59|2504.09|2504.62|2503.12|2506.5|2505|2504.61|2503.11|0
1712939400000|2024-04-12 16:30:00|2504.63|2503.13|2504.14|2502.64|2505.09|2503.59|2503.65|2502.15|0
1712939700000|2024-04-12 16:35:00|2504.15|2502.65|2501.82|2500.32|2504.16|2502.66|2500.43|2498.93|0
1712940000000|2024-04-12 16:40:00|2501.81|2500.31|2500.89|2499.39|2502.28|2500.78|2500.89|2499.39|0
1712940300000|2024-04-12 16:45:00|2500.9|2499.4|2501.32|2499.82|2501.83|2500.33|2500.42|2498.92|0
1712940600000|2024-04-12 16:50:00|2501.33|2499.83|2502.25|2500.75|2502.73|2501.23|2501.33|2499.83|0
1712940900000|2024-04-12 16:55:00|2502.24|2500.74|2501.76|2500.26|2502.72|2501.22|2501.76|2500.26|0
1712941200000|2024-04-12 17:00:00|2501.77|2500.27|2500.85|2499.35|2502.25|2500.75|2500.38|2498.88|0
1712941500000|2024-04-12 17:05:00|2500.86|2499.36|2499.5|2498|2501.79|2500.29|2499.02|2497.52|0
1712941800000|2024-04-12 17:10:00|2499.49|2497.99|2500.87|2499.37|2501.34|2499.84|2499.49|2497.99|0
1712942100000|2024-04-12 17:15:00|2500.88|2499.38|2500.85|2499.35|2502.72|2501.22|2500.85|2499.35|0
1712942400000|2024-04-12 17:20:00|2500.86|2499.36|2498.98|2497.48|2500.86|2499.36|2498.53|2497.03|0
1712942700000|2024-04-12 17:25:00|2498.99|2497.49|2498.97|2497.47|2499.91|2498.41|2498.49|2496.99|0
1712943000000|2024-04-12 17:30:00|2498.96|2497.46|2497.6|2496.1|2498.96|2497.46|2497.58|2496.08|0
1712943300000|2024-04-12 17:35:00|2497.61|2496.11|2498.06|2496.56|2498.07|2496.57|2497.13|2495.63|0
1712943600000|2024-04-12 17:40:00|2498.07|2496.57|2499.94|2498.44|2501.31|2499.81|2498.07|2496.57|0
1712943900000|2024-04-12 17:45:00|2499.95|2498.45|2502.26|2500.76|2502.96|2501.46|2499.94|2498.44|0
1712944200000|2024-04-12 17:50:00|2502.27|2500.77|2500.43|2498.93|2502.75|2501.25|2499.97|2498.47|0
1712944500000|2024-04-12 17:55:00|2500.44|2498.94|2500.42|2498.92|2501.38|2499.88|2499.96|2498.46|0
1712944800000|2024-04-12 18:00:00|2500.41|2498.91|2499.52|2498.02|2500.41|2498.91|2498.13|2496.63|0
1712945100000|2024-04-12 18:05:00|2499.51|2498.01|2501.41|2499.91|2502.33|2500.83|2499.06|2497.56|0
1712945400000|2024-04-12 18:10:00|2501.4|2499.9|2500.47|2498.97|2502.33|2500.83|2500.46|2498.96|0
1712945700000|2024-04-12 18:15:00|2500.46|2498.96|2500.93|2499.43|2501.87|2500.37|2500.46|2498.96|0
1712946000000|2024-04-12 18:20:00|2500.94|2499.44|2499.54|2498.04|2501.41|2499.91|2499.1|2497.6|0
1712946300000|2024-04-12 18:25:00|2499.55|2498.05|2498.66|2497.16|2499.56|2498.06|2498.16|2496.66|0
1712946600000|2024-04-12 18:30:00|2498.89|2497.39|2497.71|2496.21|2499.12|2497.62|2496.78|2495.28|0
1712946900000|2024-04-12 18:35:00|2497.7|2496.2|2496.76|2495.26|2498.18|2496.68|2496.31|2494.81|0
1712947200000|2024-04-12 18:40:00|2496.77|2495.27|2497.22|2495.72|2498.41|2496.91|2496.29|2494.79|0
1712947500000|2024-04-12 18:45:00|2497.23|2495.73|2496.31|2494.81|2497.7|2496.2|2495.85|2494.35|0
1712947800000|2024-04-12 18:50:00|2495.86|2494.36|2497.25|2495.75|2497.73|2496.23|2495.86|2494.36|0
1712948100000|2024-04-12 18:55:00|2496.81|2495.31|2495.84|2494.34|2497.27|2495.77|2495.38|2493.88|0
1712948400000|2024-04-12 19:00:00|2495.83|2494.33|2496.29|2494.79|2496.75|2495.25|2494.89|2493.39|0
1712948700000|2024-04-12 19:05:00|2496.3|2494.8|2496.72|2495.22|2496.77|2495.27|2495.8|2494.3|0
1712949000000|2024-04-12 19:10:00|2496.71|2495.21|2495.8|2494.3|2497.2|2495.7|2495.79|2494.29|0
1712949300000|2024-04-12 19:15:00|2496.25|2494.75|2497.17|2495.67|2497.64|2496.14|2495.33|2493.83|0
1712949600000|2024-04-12 19:20:00|2497.18|2495.68|2496.76|2495.26|2497.66|2496.16|2496.27|2494.77|0
1712949900000|2024-04-12 19:25:00|2496.77|2495.27|2496.27|2494.77|2497.24|2495.74|2496.26|2494.76|0
1712950200000|2024-04-12 19:30:00|2496.72|2495.22|2497.66|2496.16|2498.14|2496.64|2496.7|2495.2|0
1712950500000|2024-04-12 19:35:00|2497.21|2495.71|2497.58|2496.08|2497.65|2496.15|2497.13|2495.63|0
1712950800000|2024-04-12 19:40:00|2497.59|2496.09|2500.86|2499.36|2501.3|2499.8|2497.58|2496.08|0
1712951100000|2024-04-12 19:45:00|2500.87|2499.37|2500.45|2498.95|2501.36|2499.86|2500.4|2498.9|0
1712951400000|2024-04-12 19:50:00|2500.9|2499.4|2499.05|2497.55|2500.92|2499.42|2498.55|2497.05|0
1712951700000|2024-04-12 19:55:00|2499.04|2497.54|2499.13|2497.63|2499.99|2498.49|2498.21|2496.71|0
1712952000000|2024-04-12 20:00:00|2499.76|2498.26|2500.63|2499.13|2500.95|2499.45|2499.67|2498.17|0
1712952300000|2024-04-12 20:05:00|2500.54|2499.04|2500.22|2498.72|2500.63|2499.13|2500.22|2498.72|0
1712952600000|2024-04-12 20:10:00|2500.31|2498.81|2500.63|2499.13|2500.63|2499.13|2500.22|2498.72|0
1712952900000|2024-04-12 20:15:00|2500.41|2498.91|2499.89|2498.39|2500.45|2498.95|2499.8|2498.3|0
1712953200000|2024-04-12 20:20:00|2499.84|2498.34|2500.03|2498.53|2500.03|2498.53|2499.8|2498.3|0
1712953500000|2024-04-12 20:25:00|2500.07|2498.57|2500.03|2498.53|2500.12|2498.62|2500.03|2498.53|0
1712953800000|2024-04-12 20:30:00|2500.31|2498.81|2500.22|2498.72|2500.31|2498.81|2500.22|2498.72|0
1712954100000|2024-04-12 20:35:00|2500.31|2498.81|2500.31|2498.81|2500.4|2498.9|2500.31|2498.81|0
1712954400000|2024-04-12 20:40:00|2500.36|2498.86|2500.54|2499.04|2500.54|2499.04|2500.31|2498.81|0
1712954700000|2024-04-12 20:45:00|2500.4|2498.9|2499.89|2498.39|2500.4|2498.9|2499.89|2498.39|0
1712955000000|2024-04-12 20:50:00|2499.76|2498.26|2499.44|2497.94|2499.76|2498.26|2499.34|2497.84|0
1712955300000|2024-04-12 20:55:00|2499.43|2497.93|2499.02|2497.52|2499.43|2497.93|2499.02|2497.52|0
1713132000000|2024-04-14 22:00:00|2505.33|2503.83|2501.83|2500.33|2505.88|2504.38|2501.51|2500.01|0
1713132300000|2024-04-14 22:05:00|2501.88|2500.38|2502.92|2501.42|2503.06|2501.56|2500.06|2498.56|0
1713132600000|2024-04-14 22:10:00|2503.01|2501.51|2503.8|2502.3|2504.76|2503.26|2503.01|2501.51|0
1713132900000|2024-04-14 22:15:00|2503.79|2502.29|2503.29|2501.79|2504.03|2502.53|2502.92|2501.42|0
1713133200000|2024-04-14 22:20:00|2503.34|2501.84|2505.32|2503.82|2505.82|2504.32|2503.34|2501.84|0
1713133500000|2024-04-14 22:25:00|2505.36|2503.86|2505.87|2504.37|2506.19|2504.69|2505.32|2503.82|0
1713133800000|2024-04-14 22:30:00|2505.96|2504.46|2506.42|2504.92|2506.61|2505.11|2505.22|2503.72|0
1713134100000|2024-04-14 22:35:00|2506.47|2504.97|2506.79|2505.29|2507.07|2505.57|2505.96|2504.46|0
1713134400000|2024-04-14 22:40:00|2506.74|2505.24|2508.16|2506.66|2508.48|2506.98|2506.42|2504.92|0
1713134700000|2024-04-14 22:45:00|2508.25|2506.75|2508.06|2506.56|2509.12|2507.62|2507.6|2506.1|0
1713135000000|2024-04-14 22:50:00|2507.97|2506.47|2506.91|2505.41|2508.16|2506.66|2506.64|2505.14|0
1713135300000|2024-04-14 22:55:00|2506.87|2505.37|2506.42|2504.92|2507.51|2506.01|2506.28|2504.78|0
1713135600000|2024-04-14 23:00:00|2506.51|2505.01|2506.51|2505.01|2506.74|2505.24|2506.05|2504.55|0
1713135900000|2024-04-14 23:05:00|2506.52|2505.02|2506.84|2505.34|2507.25|2505.75|2506.51|2505.01|0
1713136200000|2024-04-14 23:10:00|2506.93|2505.43|2505.87|2504.37|2507.07|2505.57|2505.87|2504.37|0
1713136500000|2024-04-14 23:15:00|2505.96|2504.46|2506.79|2505.29|2506.93|2505.43|2505.73|2504.23|0
1713136800000|2024-04-14 23:20:00|2506.74|2505.24|2506.79|2505.29|2507.16|2505.66|2506.51|2505.01|0
1713137100000|2024-04-14 23:25:00|2506.84|2505.34|2506.51|2505.01|2506.93|2505.43|2506.42|2504.92|0
1713137400000|2024-04-14 23:30:00|2506.52|2505.02|2507.71|2506.21|2508.13|2506.63|2506.51|2505.01|0
1713137700000|2024-04-14 23:35:00|2507.66|2506.16|2507.62|2506.12|2508.82|2507.32|2507.39|2505.89|0
1713138000000|2024-04-14 23:40:00|2507.53|2506.03|2507.62|2506.12|2507.71|2506.21|2507.07|2505.57|0
1713138300000|2024-04-14 23:45:00|2507.71|2506.21|2507.94|2506.44|2508.26|2506.76|2507.16|2505.66|0
1713138600000|2024-04-14 23:50:00|2507.8|2506.3|2506.51|2505.01|2507.8|2506.3|2506.42|2504.92|0
1713138900000|2024-04-14 23:55:00|2506.42|2504.92|2506.84|2505.34|2507.25|2505.75|2506.05|2504.55|0
1713139200000|2024-04-15 00:00:00|2507.07|2505.57|2505.15|2503.65|2507.39|2505.89|2503.95|2502.45|0
1713139500000|2024-04-15 00:05:00|2505.14|2503.64|2505.15|2503.65|2505.38|2503.88|2504.5|2503|0
1713139800000|2024-04-15 00:10:00|2505.24|2503.74|2505.61|2504.11|2505.75|2504.25|2504.09|2502.59|0
1713140100000|2024-04-15 00:15:00|2505.6|2504.1|2503.94|2502.44|2506.93|2505.43|2503.7|2502.2|0
1713140400000|2024-04-15 00:20:00|2504.16|2502.66|2506.66|2505.16|2506.89|2505.39|2503.24|2501.74|0
1713140700000|2024-04-15 00:25:00|2506.67|2505.17|2506.93|2505.43|2506.93|2505.43|2505.99|2504.49|0
1713141000000|2024-04-15 00:30:00|2506.94|2505.44|2506.92|2505.42|2507.38|2505.88|2506.47|2504.97|0
1713141300000|2024-04-15 00:35:00|2506.91|2505.41|2506.47|2504.97|2507.37|2505.87|2506.01|2504.51|0
1713141600000|2024-04-15 00:40:00|2506.46|2504.96|2508.28|2506.78|2508.3|2506.8|2506.46|2504.96|0
1713141900000|2024-04-15 00:45:00|2508.27|2506.77|2507.15|2505.65|2508.73|2507.23|2506.92|2505.42|0
1713142200000|2024-04-15 00:50:00|2506.92|2505.42|2507.37|2505.87|2507.82|2506.32|2506.9|2505.4|0
1713142500000|2024-04-15 00:55:00|2507.38|2505.88|2507.81|2506.31|2507.83|2506.33|2506.9|2505.4|0
1713142800000|2024-04-15 01:00:00|2508.03|2506.53|2507.82|2506.32|2508.26|2506.76|2507.35|2505.85|0
1713143100000|2024-04-15 01:05:00|2507.81|2506.31|2506.89|2505.39|2507.81|2506.31|2506.88|2505.38|0
1713143400000|2024-04-15 01:10:00|2506.9|2505.4|2505.53|2504.03|2507.34|2505.84|2505.53|2504.03|0
1713143700000|2024-04-15 01:15:00|2505.31|2503.81|2503.95|2502.45|2505.31|2503.81|2502.81|2501.31|0
1713144000000|2024-04-15 01:20:00|2504.18|2502.68|2504.63|2503.13|2505.1|2503.6|2504.18|2502.68|0
1713144300000|2024-04-15 01:25:00|2504.85|2503.35|2505.54|2504.04|2505.54|2504.04|2504.62|2503.12|0
1713144600000|2024-04-15 01:30:00|2505.53|2504.03|2507.56|2506.06|2507.78|2506.28|2505.08|2503.58|0
1713144900000|2024-04-15 01:35:00|2507.33|2505.83|2507.1|2505.6|2507.33|2505.83|2506.42|2504.92|0
1713145200000|2024-04-15 01:40:00|2507.09|2505.59|2506.87|2505.37|2507.32|2505.82|2506.41|2504.91|0
1713145500000|2024-04-15 01:45:00|2507.09|2505.59|2505.99|2504.49|2507.32|2505.82|2505.51|2504.01|0
1713145800000|2024-04-15 01:50:00|2506.43|2504.93|2508.02|2506.52|2508.25|2506.75|2505.99|2504.49|0
1713146100000|2024-04-15 01:55:00|2508.24|2506.74|2508.24|2506.74|2508.7|2507.2|2508.02|2506.52|0
1713146400000|2024-04-15 02:00:00|2508.25|2506.75|2509.61|2508.11|2509.84|2508.34|2508.24|2506.74|0
1713146700000|2024-04-15 02:05:00|2509.83|2508.33|2509.15|2507.65|2510.06|2508.56|2509.15|2507.65|0
1713147000000|2024-04-15 02:10:00|2509.59|2508.09|2509.59|2508.09|2510.05|2508.55|2509.13|2507.63|0
1713147300000|2024-04-15 02:15:00|2509.6|2508.1|2509.82|2508.32|2510.5|2509|2509.59|2508.09|0
1713147600000|2024-04-15 02:20:00|2509.6|2508.1|2509.61|2508.11|2510.06|2508.56|2509.15|2507.65|0
1713147900000|2024-04-15 02:25:00|2509.6|2508.1|2509.59|2508.09|2510.05|2508.55|2509.14|2507.64|0
1713148200000|2024-04-15 02:30:00|2509.82|2508.32|2508.69|2507.19|2510.05|2508.55|2508.69|2507.19|0
1713148500000|2024-04-15 02:35:00|2508.92|2507.42|2509.59|2508.09|2509.6|2508.1|2508.69|2507.19|0
1713148800000|2024-04-15 02:40:00|2509.6|2508.1|2510.03|2508.53|2510.05|2508.55|2509.15|2507.65|0
1713149100000|2024-04-15 02:45:00|2510.04|2508.54|2509.36|2507.86|2510.04|2508.54|2509.14|2507.64|0
1713149400000|2024-04-15 02:50:00|2509.58|2508.08|2509.58|2508.08|2510.04|2508.54|2509.12|2507.62|0
1713149700000|2024-04-15 02:55:00|2509.57|2508.07|2509.13|2507.63|2509.58|2508.08|2509.12|2507.62|0
1713150000000|2024-04-15 03:00:00|2509.35|2507.85|2508.44|2506.94|2509.57|2508.07|2507.76|2506.26|0
1713150300000|2024-04-15 03:05:00|2508.22|2506.72|2508.44|2506.94|2508.67|2507.17|2507.76|2506.26|0
1713150600000|2024-04-15 03:10:00|2508.66|2507.16|2507.76|2506.26|2508.67|2507.17|2507.76|2506.26|0
1713150900000|2024-04-15 03:15:00|2507.77|2506.27|2507.77|2506.27|2508.22|2506.72|2507.32|2505.82|0
1713151200000|2024-04-15 03:20:00|2508|2506.5|2508.46|2506.96|2508.69|2507.19|2507.78|2506.28|0
1713151500000|2024-04-15 03:25:00|2508.24|2506.74|2509.14|2507.64|2509.37|2507.87|2508.23|2506.73|0
1713151800000|2024-04-15 03:30:00|2509.15|2507.65|2510.06|2508.56|2510.28|2508.78|2509.15|2507.65|0
1713152100000|2024-04-15 03:35:00|2510.28|2508.78|2510.97|2509.47|2511.43|2509.93|2510.06|2508.56|0
1713152400000|2024-04-15 03:40:00|2510.98|2509.48|2510.97|2509.47|2511.2|2509.7|2510.97|2509.47|0
1713152700000|2024-04-15 03:45:00|2510.96|2509.46|2510.52|2509.02|2510.97|2509.47|2510.51|2509.01|0
1713153000000|2024-04-15 03:50:00|2510.97|2509.47|2510.52|2509.02|2510.97|2509.47|2510.51|2509.01|0
1713153300000|2024-04-15 03:55:00|2510.51|2509.01|2510.06|2508.56|2510.51|2509.01|2510.06|2508.56|0
1713153600000|2024-04-15 04:00:00|2510.28|2508.78|2510.96|2509.46|2510.96|2509.46|2510.28|2508.78|0
1713153900000|2024-04-15 04:05:00|2510.74|2509.24|2510.51|2509.01|2510.96|2509.46|2510.51|2509.01|0
1713154200000|2024-04-15 04:10:00|2510.5|2509|2510.05|2508.55|2510.51|2509.01|2510.05|2508.55|0
1713154500000|2024-04-15 04:15:00|2510.06|2508.56|2510.97|2509.47|2510.97|2509.47|2510.05|2508.55|0
1713154800000|2024-04-15 04:20:00|2510.96|2509.46|2510.97|2509.47|2510.97|2509.47|2510.51|2509.01|0
1713155100000|2024-04-15 04:25:00|2510.98|2509.48|2509.63|2508.13|2510.98|2509.48|2509.17|2507.67|0
1713155400000|2024-04-15 04:30:00|2509.64|2508.14|2509.63|2508.13|2509.64|2508.14|2509.18|2507.68|0
1713155700000|2024-04-15 04:35:00|2509.64|2508.14|2510.99|2509.49|2510.99|2509.49|2509.64|2508.14|0
1713156000000|2024-04-15 04:40:00|2510.98|2509.48|2511.23|2509.73|2511.45|2509.95|2510.09|2508.59|0
1713156300000|2024-04-15 04:45:00|2511.01|2509.51|2510.99|2509.49|2511.47|2509.97|2510.78|2509.28|0
1713156600000|2024-04-15 04:50:00|2510.77|2509.27|2511.46|2509.96|2511.46|2509.96|2510.77|2509.27|0
1713156900000|2024-04-15 04:55:00|2511.24|2509.74|2511.47|2509.97|2511.47|2509.97|2511.23|2509.73|0
1713157200000|2024-04-15 05:00:00|2511.48|2509.98|2513.28|2511.78|2513.74|2512.24|2511.48|2509.98|0
1713157500000|2024-04-15 05:05:00|2513.73|2512.23|2515.07|2513.57|2515.07|2513.57|2513.72|2512.22|0
1713157800000|2024-04-15 05:10:00|2515.08|2513.58|2515.51|2514.01|2516.19|2514.69|2514.63|2513.13|0
1713158100000|2024-04-15 05:15:00|2515.73|2514.23|2515.5|2514|2516.4|2514.9|2515.06|2513.56|0
1713158400000|2024-04-15 05:20:00|2515.28|2513.78|2514.62|2513.12|2515.72|2514.22|2514.61|2513.11|0
1713158700000|2024-04-15 05:25:00|2514.84|2513.34|2515.28|2513.78|2515.51|2514.01|2514.61|2513.11|0
1713159000000|2024-04-15 05:30:00|2515.05|2513.55|2515.5|2514|2515.5|2514|2514.59|2513.09|0
1713159300000|2024-04-15 05:35:00|2515.49|2513.99|2513.7|2512.2|2515.49|2513.99|2512.8|2511.3|0
1713159600000|2024-04-15 05:40:00|2513.69|2512.19|2515.04|2513.54|2515.26|2513.76|2513.24|2511.74|0
1713159900000|2024-04-15 05:45:00|2514.81|2513.31|2514.6|2513.1|2515.04|2513.54|2513.7|2512.2|0
1713160200000|2024-04-15 05:50:00|2514.15|2512.65|2515.95|2514.45|2515.95|2514.45|2513.7|2512.2|0
1713160500000|2024-04-15 05:55:00|2515.5|2514|2515.74|2514.24|2517.76|2516.26|2515.5|2514|0
1713160800000|2024-04-15 06:00:00|2515.96|2514.46|2515.05|2513.55|2516.86|2515.36|2513.71|2512.21|0
1713161100000|2024-04-15 06:05:00|2514.82|2513.32|2515.51|2514.01|2515.96|2514.46|2513.92|2512.42|0
1713161400000|2024-04-15 06:10:00|2515.5|2514|2517.3|2515.8|2517.97|2516.47|2515.05|2513.55|0
1713161700000|2024-04-15 06:15:00|2516.85|2515.35|2517.75|2516.25|2519.55|2518.05|2516.85|2515.35|0
1713162000000|2024-04-15 06:20:00|2517.74|2516.24|2519.09|2517.59|2519.54|2518.04|2517.29|2515.79|0
1713162300000|2024-04-15 06:25:00|2519.53|2518.03|2520.02|2518.52|2520.24|2518.74|2518.65|2517.15|0
1713162600000|2024-04-15 06:30:00|2520.24|2518.74|2517.2|2515.8|2521.37|2519.87|2514.58|2513.18|23
1713162900000|2024-04-15 06:35:00|2516.95|2515.55|2517.58|2516.18|2518.58|2517.18|2515.45|2514.05|36
1713163200000|2024-04-15 06:40:00|2517.45|2516.05|2517.33|2515.93|2517.58|2516.18|2517.2|2515.8|3
1713163500000|2024-04-15 06:45:00|2517.45|2516.05|2519.2|2517.8|2520.58|2519.18|2517.45|2516.05|41
1713163800000|2024-04-15 06:50:00|2519.08|2517.68|2519.7|2518.3|2519.7|2518.3|2518.95|2517.55|29
1713164100000|2024-04-15 06:55:00|2519.75|2518.25|2518.16|2516.66|2520.21|2518.71|2517.94|2516.44|0
1713164400000|2024-04-15 07:00:00|2518.17|2516.67|2520.13|2519.63|2522.38|2521.88|2516.25|2515.75|5094
1713164700000|2024-04-15 07:05:00|2520|2519.5|2522.13|2521.63|2522.38|2521.88|2517.38|2516.88|3082
1713165000000|2024-04-15 07:10:00|2522|2521.5|2522.88|2522.38|2522.88|2522.38|2519.13|2518.63|2200
1713165300000|2024-04-15 07:15:00|2523.13|2522.63|2525.63|2525.13|2525.88|2525.38|2521.13|2520.63|2100
1713165600000|2024-04-15 07:20:00|2525.5|2525|2522.63|2522.13|2526.88|2526.38|2521.88|2521.38|3003
1713165900000|2024-04-15 07:25:00|2522.38|2521.88|2523.88|2523.38|2524.88|2524.38|2521.38|2520.88|1397
1713166200000|2024-04-15 07:30:00|2523.63|2523.13|2523|2522.5|2525.38|2524.88|2520.88|2520.38|1988
1713166500000|2024-04-15 07:35:00|2522.88|2522.38|2527.88|2527.38|2528.13|2527.63|2521.88|2521.38|2749
1713166800000|2024-04-15 07:40:00|2527.98|2527.48|2527.23|2526.73|2529.23|2528.73|2527.23|2526.73|1604
1713167100000|2024-04-15 07:45:00|2526.98|2526.48|2530.73|2530.23|2530.73|2530.23|2526.23|2525.73|1716
1713167400000|2024-04-15 07:50:00|2530.85|2530.35|2533.1|2532.6|2533.23|2532.73|2530.48|2529.98|1581
1713167700000|2024-04-15 07:55:00|2533.23|2532.73|2534.23|2533.73|2535.48|2534.98|2532.98|2532.48|3745
1713168000000|2024-04-15 08:00:00|2534.1|2533.6|2538.73|2538.23|2539.23|2538.73|2534.1|2533.6|2222
1713168300000|2024-04-15 08:05:00|2538.48|2537.98|2536.73|2536.23|2539.48|2538.98|2535.73|2535.23|4438
1713168600000|2024-04-15 08:10:00|2535.98|2535.48|2535.48|2534.98|2535.98|2535.48|2533.73|2533.23|1542
1713168900000|2024-04-15 08:15:00|2535.85|2535.35|2533.48|2532.98|2536.23|2535.73|2532.48|2531.98|1150
1713169200000|2024-04-15 08:20:00|2533.23|2532.73|2532.1|2531.6|2533.85|2533.35|2531.98|2531.48|1428
1713169500000|2024-04-15 08:25:00|2531.98|2531.48|2533.23|2532.73|2533.6|2533.1|2530.73|2530.23|3985
1713169800000|2024-04-15 08:30:00|2532.98|2532.48|2535.73|2535.23|2535.73|2535.23|2532.23|2531.73|1324
1713170100000|2024-04-15 08:35:00|2535.48|2534.98|2536.98|2536.48|2536.98|2536.48|2535.48|2534.98|872
1713170400000|2024-04-15 08:40:00|2537.23|2536.73|2535.23|2534.73|2537.73|2537.23|2535.23|2534.73|865
1713170700000|2024-04-15 08:45:00|2535.1|2534.6|2534.73|2534.23|2536.23|2535.73|2532.98|2532.48|869
1713171000000|2024-04-15 08:50:00|2534.48|2533.98|2534.23|2533.73|2535.23|2534.73|2532.73|2532.23|1573
1713171300000|2024-04-15 08:55:00|2534.35|2533.85|2532.98|2532.48|2534.85|2534.35|2532.98|2532.48|880
1713171600000|2024-04-15 09:00:00|2532.73|2532.23|2535.23|2534.73|2535.48|2534.98|2532.48|2531.98|2438
1713171900000|2024-04-15 09:05:00|2534.98|2534.48|2536.48|2535.98|2536.85|2536.35|2534.73|2534.23|2429
1713172200000|2024-04-15 09:10:00|2536.73|2536.23|2531.48|2530.98|2537.73|2537.23|2530.98|2530.48|1253
1713172500000|2024-04-15 09:15:00|2531.23|2530.73|2530.73|2530.23|2532.23|2531.73|2530.23|2529.73|1000
1713172800000|2024-04-15 09:20:00|2530.98|2530.48|2527.85|2527.35|2531.1|2530.6|2527.23|2526.73|1415
1713173100000|2024-04-15 09:25:00|2527.98|2527.48|2531.73|2531.23|2531.98|2531.48|2527.98|2527.48|1263
1713173400000|2024-04-15 09:30:00|2531.85|2531.35|2531.73|2531.23|2533.48|2532.98|2531.23|2530.73|1548
1713173700000|2024-04-15 09:35:00|2531.48|2530.98|2532.35|2531.85|2532.48|2531.98|2530.98|2530.48|867
1713174000000|2024-04-15 09:40:00|2532.23|2531.73|2531.23|2530.73|2532.98|2532.48|2530.23|2529.73|673
1713174300000|2024-04-15 09:45:00|2530.98|2530.48|2530.98|2530.48|2532.1|2531.6|2530.48|2529.98|1437
1713174600000|2024-04-15 09:50:00|2531.23|2530.73|2528.48|2527.98|2531.23|2530.73|2528.23|2527.73|720
1713174900000|2024-04-15 09:55:00|2528.23|2527.73|2530.98|2530.48|2531.1|2530.6|2528.23|2527.73|681
1713175200000|2024-04-15 10:00:00|2531.23|2530.73|2532.98|2532.48|2533.23|2532.73|2531.23|2530.73|1132
1713175500000|2024-04-15 10:05:00|2533.23|2532.73|2534.48|2533.98|2534.73|2534.23|2533.23|2532.73|1133
1713175800000|2024-04-15 10:10:00|2534.23|2533.73|2532.73|2532.23|2534.48|2533.98|2532.35|2531.85|1359
1713176100000|2024-04-15 10:15:00|2532.48|2531.98|2531.98|2531.48|2533.98|2533.48|2531.98|2531.48|1848
1713176400000|2024-04-15 10:20:00|2531.73|2531.23|2529.73|2529.23|2532.98|2532.48|2529.48|2528.98|812
1713176700000|2024-04-15 10:25:00|2529.48|2528.98|2531.48|2530.98|2532.73|2532.23|2528.98|2528.48|1363
1713177000000|2024-04-15 10:30:00|2531.73|2531.23|2533.98|2533.48|2533.98|2533.48|2531.23|2530.73|2394
1713177300000|2024-04-15 10:35:00|2533.85|2533.35|2534.73|2534.23|2534.73|2534.23|2532.48|2531.98|1416
1713177600000|2024-04-15 10:40:00|2534.48|2533.98|2534.23|2533.73|2534.73|2534.23|2532.98|2532.48|1835
1713177900000|2024-04-15 10:45:00|2534.1|2533.6|2532.48|2531.98|2534.48|2533.98|2532.1|2531.6|803
1713178200000|2024-04-15 10:50:00|2532.73|2532.23|2532.48|2531.98|2533.23|2532.73|2531.73|2531.23|1697
1713178500000|2024-04-15 10:55:00|2532.73|2532.23|2531.73|2531.23|2532.73|2532.23|2531.1|2530.6|699
1713178800000|2024-04-15 11:00:00|2532.35|2531.85|2532.98|2532.48|2534.23|2533.73|2532.23|2531.73|1719
1713179100000|2024-04-15 11:05:00|2532.73|2532.23|2533.73|2533.23|2533.98|2533.48|2532.73|2532.23|979
1713179400000|2024-04-15 11:10:00|2533.98|2533.48|2532.73|2532.23|2534.48|2533.98|2532.48|2531.98|898
1713179700000|2024-04-15 11:15:00|2532.48|2531.98|2533.98|2533.48|2534.23|2533.73|2532.23|2531.73|804
1713180000000|2024-04-15 11:20:00|2533.73|2533.23|2534.23|2533.73|2534.73|2534.23|2533.48|2532.98|1124
1713180300000|2024-04-15 11:25:00|2534.73|2534.23|2535.98|2535.48|2536.48|2535.98|2534.73|2534.23|2782
1713180600000|2024-04-15 11:30:00|2536.1|2535.6|2535.48|2534.98|2536.73|2536.23|2535.23|2534.73|853
1713180900000|2024-04-15 11:35:00|2535.6|2535.1|2537.23|2536.73|2537.73|2537.23|2535.48|2534.98|814
1713181200000|2024-04-15 11:40:00|2537.01|2536.51|2537.38|2536.88|2537.88|2537.38|2536.51|2536.01|1256
1713181500000|2024-04-15 11:45:00|2537.51|2537.01|2536.76|2536.26|2537.51|2537.01|2535.76|2535.26|1203
1713181800000|2024-04-15 11:50:00|2536.51|2536.01|2536.01|2535.51|2537.26|2536.76|2536.01|2535.51|1085
1713182100000|2024-04-15 11:55:00|2536.13|2535.63|2537.01|2536.51|2537.13|2536.63|2536.01|2535.51|988
1713182400000|2024-04-15 12:00:00|2536.88|2536.38|2535.26|2534.76|2537.26|2536.76|2534.51|2534.01|2421
1713182700000|2024-04-15 12:05:00|2535.38|2534.88|2536.76|2536.26|2538.26|2537.76|2535.38|2534.88|3259
1713183000000|2024-04-15 12:10:00|2537.01|2536.51|2535.76|2535.26|2537.26|2536.76|2535.76|2535.26|978
1713183300000|2024-04-15 12:15:00|2535.88|2535.38|2537.01|2536.51|2537.76|2537.26|2535.51|2535.01|997
1713183600000|2024-04-15 12:20:00|2536.88|2536.38|2538.26|2537.76|2538.51|2538.01|2536.76|2536.26|1092
1713183900000|2024-04-15 12:25:00|2538.38|2537.88|2538.26|2537.76|2539.13|2538.63|2538.26|2537.76|1146
1713184200000|2024-04-15 12:30:00|2537.38|2536.88|2544.13|2543.63|2544.51|2544.01|2536.51|2536.01|2670
1713184500000|2024-04-15 12:35:00|2544.26|2543.76|2544.51|2544.01|2547.51|2547.01|2543.76|2543.26|3933
1713184800000|2024-04-15 12:40:00|2544.26|2543.76|2544.51|2544.01|2546.01|2545.51|2543.76|2543.26|3533
1713185100000|2024-04-15 12:45:00|2544.63|2544.13|2544.01|2543.51|2546.26|2545.76|2543.76|2543.26|2392
1713185400000|2024-04-15 12:50:00|2543.76|2543.26|2542.76|2542.26|2544.26|2543.76|2542.76|2542.26|2873
1713185700000|2024-04-15 12:55:00|2543.01|2542.51|2542.76|2542.26|2544.26|2543.76|2541.51|2541.01|1248
1713186000000|2024-04-15 13:00:00|2543.01|2542.51|2542.51|2542.01|2545.51|2545.01|2542.51|2542.01|3021
1713186300000|2024-04-15 13:05:00|2542.63|2542.13|2541.51|2541.01|2544.76|2544.26|2541.51|2541.01|3434
1713186600000|2024-04-15 13:10:00|2541.63|2541.13|2543.01|2542.51|2543.01|2542.51|2541.01|2540.51|1658
1713186900000|2024-04-15 13:15:00|2543.13|2542.63|2542.26|2541.76|2543.51|2543.01|2541.76|2541.26|2415
1713187200000|2024-04-15 13:20:00|2542.51|2542.01|2542.51|2542.01|2543.76|2543.26|2542.38|2541.88|740
1713187500000|2024-04-15 13:25:00|2542.26|2541.76|2543.26|2542.76|2543.63|2543.13|2541.76|2541.26|1147
1713187800000|2024-04-15 13:30:00|2543.01|2542.51|2544.01|2543.51|2545.01|2544.51|2541.51|2541.01|2114
1713188100000|2024-04-15 13:35:00|2543.88|2543.38|2546.13|2545.63|2547.51|2547.01|2543.01|2542.51|3768
1713188400000|2024-04-15 13:40:00|2546.26|2545.76|2547.01|2546.51|2547.88|2547.38|2545.01|2544.51|3940
1713188700000|2024-04-15 13:45:00|2547.26|2546.76|2546.51|2546.01|2548.01|2547.51|2546.26|2545.76|1483
1713189000000|2024-04-15 13:50:00|2546.63|2546.13|2547.26|2546.76|2548.76|2548.26|2546.51|2546.01|1684
1713189300000|2024-04-15 13:55:00|2547.51|2547.01|2546.01|2545.51|2548.01|2547.51|2546.01|2545.51|6793
1713189600000|2024-04-15 14:00:00|2546.38|2545.88|2545.26|2544.76|2548.01|2547.51|2545.01|2544.51|2947
1713189900000|2024-04-15 14:05:00|2545.01|2544.51|2539.01|2538.51|2545.01|2544.51|2539.01|2538.51|2142
1713190200000|2024-04-15 14:10:00|2539.11|2538.61|2537.11|2536.61|2539.11|2538.61|2535.48|2534.98|2492
1713190500000|2024-04-15 14:15:00|2537.23|2536.73|2539.11|2538.61|2540.36|2539.86|2536.86|2536.36|1796
1713190800000|2024-04-15 14:20:00|2538.86|2538.36|2536.36|2535.86|2539.36|2538.86|2535.48|2534.98|4398
1713191100000|2024-04-15 14:25:00|2536.11|2535.61|2535.61|2535.11|2536.73|2536.23|2534.86|2534.36|3009
1713191400000|2024-04-15 14:30:00|2535.86|2535.36|2536.11|2535.61|2538.61|2538.11|2535.11|2534.61|2847
1713191700000|2024-04-15 14:35:00|2535.86|2535.36|2531.36|2530.86|2537.11|2536.61|2531.11|2530.61|2395
1713192000000|2024-04-15 14:40:00|2531.11|2530.61|2532.11|2531.61|2532.86|2532.36|2530.36|2529.86|2747
1713192300000|2024-04-15 14:45:00|2532.36|2531.86|2529.86|2529.36|2532.61|2532.11|2529.36|2528.86|3439
1713192600000|2024-04-15 14:50:00|2529.98|2529.48|2528.61|2528.11|2530.11|2529.61|2528.11|2527.61|2787
1713192900000|2024-04-15 14:55:00|2528.86|2528.36|2526.36|2525.86|2528.86|2528.36|2526.11|2525.61|3139
1713193200000|2024-04-15 15:00:00|2526.11|2525.61|2524.86|2524.36|2526.11|2525.61|2524.36|2523.86|4856
1713193500000|2024-04-15 15:05:00|2524.98|2524.48|2523.61|2523.11|2525.11|2524.61|2523.36|2522.86|1785
1713193800000|2024-04-15 15:10:00|2523.86|2523.36|2524.36|2523.86|2525.61|2525.11|2523.36|2522.86|2158
1713194100000|2024-04-15 15:15:00|2524.61|2524.11|2522.86|2522.36|2524.61|2524.11|2522.36|2521.86|3169
1713194400000|2024-04-15 15:20:00|2523.11|2522.61|2522.09|2520.59|2523.36|2522.86|2520.86|2520.36|3138
1713194700000|2024-04-15 15:25:00|2522.08|2520.58|2524.4|2522.9|2524.4|2522.9|2521.63|2520.13|5941
1713195000000|2024-04-15 15:30:00|2524.41|2522.91|2526.18|2524.78|2526.56|2525.16|2523.31|2521.91|4327
1713195300000|2024-04-15 15:35:00|2526.56|2525.16|2526.43|2525.03|2526.56|2525.16|2524.56|2523.16|5107
1713195600000|2024-04-15 15:40:00|2526.56|2525.16|2525.06|2523.66|2526.81|2525.41|2524.06|2522.66|2508
1713195900000|2024-04-15 15:45:00|2525.31|2523.91|2526.06|2524.66|2526.18|2524.78|2525.31|2523.91|15
1713196200000|2024-04-15 15:50:00|2526.56|2525.16|2527.43|2526.03|2527.43|2526.03|2526.18|2524.78|14
1713196500000|2024-04-15 15:55:00|2527.56|2526.16|2527.6|2526.1|2528.06|2526.66|2527.56|2526.1|364
1713196800000|2024-04-15 16:00:00|2527.61|2526.11|2529.43|2527.93|2529.43|2527.93|2527.14|2525.64|0
1713197100000|2024-04-15 16:05:00|2529.42|2527.92|2528.08|2526.58|2529.42|2527.92|2527.59|2526.09|0
1713197400000|2024-04-15 16:10:00|2528.09|2526.59|2528.51|2527.01|2528.54|2527.04|2527.59|2526.09|0
1713197700000|2024-04-15 16:15:00|2528.28|2526.78|2526.18|2524.68|2528.52|2527.02|2526.17|2524.67|0
1713198000000|2024-04-15 16:20:00|2526.63|2525.13|2522.91|2521.41|2527.1|2525.6|2522.46|2520.96|0
1713198300000|2024-04-15 16:25:00|2522.92|2521.42|2522.45|2520.95|2523.38|2521.88|2521.53|2520.03|0
1713198600000|2024-04-15 16:30:00|2522|2520.5|2521.51|2520.01|2522|2520.5|2520.58|2519.08|0
1713198900000|2024-04-15 16:35:00|2521.5|2520|2520.12|2518.62|2521.97|2520.47|2519.64|2518.14|0
1713199200000|2024-04-15 16:40:00|2520.13|2518.63|2519.65|2518.15|2521.51|2520.01|2519.18|2517.68|0
1713199500000|2024-04-15 16:45:00|2519.2|2517.7|2519.66|2518.16|2520.14|2518.64|2518.73|2517.23|0
1713199800000|2024-04-15 16:50:00|2519.67|2518.17|2520.57|2519.07|2520.81|2519.31|2519.2|2517.7|0
1713200100000|2024-04-15 16:55:00|2520.13|2518.63|2521.93|2520.43|2522.39|2520.89|2520.11|2518.61|0
1713200400000|2024-04-15 17:00:00|2521.92|2520.42|2521.47|2519.97|2521.94|2520.44|2520.08|2518.58|0
1713200700000|2024-04-15 17:05:00|2521.46|2519.96|2522.43|2520.93|2522.89|2521.39|2521.46|2519.96|0
1713201000000|2024-04-15 17:10:00|2522.42|2520.92|2520.09|2518.59|2522.43|2520.93|2519.64|2518.14|0
1713201300000|2024-04-15 17:15:00|2519.87|2518.37|2516.82|2515.32|2520.1|2518.6|2516.82|2515.32|0
1713201600000|2024-04-15 17:20:00|2516.83|2515.33|2514.93|2513.43|2516.83|2515.33|2514.03|2512.53|0
1713201900000|2024-04-15 17:25:00|2514.94|2513.44|2511.17|2509.67|2515.4|2513.9|2511.17|2509.67|0
1713202200000|2024-04-15 17:30:00|2511.18|2509.68|2511.12|2509.62|2511.62|2510.12|2509.25|2507.75|0
1713202500000|2024-04-15 17:35:00|2511.13|2509.63|2509.73|2508.23|2512.99|2511.49|2509.73|2508.23|0
1713202800000|2024-04-15 17:40:00|2509.74|2508.24|2509.74|2508.24|2512.07|2510.57|2508.79|2507.29|0
1713203100000|2024-04-15 17:45:00|2509.73|2508.23|2508.35|2506.85|2510.68|2509.18|2507.88|2506.38|0
1713203400000|2024-04-15 17:50:00|2508.34|2506.84|2510.63|2509.13|2511.09|2509.59|2506.94|2505.44|0
1713203700000|2024-04-15 17:55:00|2510.62|2509.12|2512.04|2510.54|2512.52|2511.02|2510.16|2508.66|0
1713204000000|2024-04-15 18:00:00|2512.03|2510.53|2510.2|2508.7|2512.05|2510.55|2508.8|2507.3|0
1713204300000|2024-04-15 18:05:00|2510.19|2508.69|2510.14|2508.64|2511.13|2509.63|2509.67|2508.17|0
1713204600000|2024-04-15 18:10:00|2510.15|2508.65|2509.19|2507.69|2510.15|2508.65|2507.35|2505.85|0
1713204900000|2024-04-15 18:15:00|2509.18|2507.68|2510.11|2508.61|2510.34|2508.84|2508.25|2506.75|0
1713205200000|2024-04-15 18:20:00|2510.1|2508.6|2507.81|2506.31|2511.03|2509.53|2507.35|2505.85|0
1713205500000|2024-04-15 18:25:00|2507.82|2506.32|2508.29|2506.79|2510.14|2508.64|2507.82|2506.32|0
1713205800000|2024-04-15 18:30:00|2508.28|2506.78|2510.64|2509.14|2511.1|2509.6|2507.82|2506.32|0
1713206100000|2024-04-15 18:35:00|2510.63|2509.13|2510.61|2509.11|2512.05|2510.55|2510.15|2508.65|0
1713206400000|2024-04-15 18:40:00|2510.6|2509.1|2510.57|2509.07|2511.56|2510.06|2510.12|2508.62|0
1713206700000|2024-04-15 18:45:00|2510.58|2509.08|2507.83|2506.33|2510.59|2509.09|2507.82|2506.32|0
1713207000000|2024-04-15 18:50:00|2508.27|2506.77|2506.87|2505.37|2508.5|2507|2506.86|2505.36|0
1713207300000|2024-04-15 18:55:00|2506.86|2505.36|2510.08|2508.58|2510.57|2509.07|2506.86|2505.36|0
1713207600000|2024-04-15 19:00:00|2509.63|2508.13|2507.75|2506.25|2510.09|2508.59|2507.31|2505.81|0
1713207900000|2024-04-15 19:05:00|2507.3|2505.8|2508.68|2507.18|2508.68|2507.18|2506.83|2505.33|0
1713208200000|2024-04-15 19:10:00|2508.69|2507.19|2507.75|2506.25|2509.16|2507.66|2507.3|2505.8|0
1713208500000|2024-04-15 19:15:00|2507.76|2506.26|2505.41|2503.91|2508.23|2506.73|2505.4|2503.9|0
1713208800000|2024-04-15 19:20:00|2505.42|2503.92|2507.78|2506.28|2508.71|2507.21|2505.41|2503.91|0
1713209100000|2024-04-15 19:25:00|2508.22|2506.72|2505.94|2504.44|2508.7|2507.2|2505.48|2503.98|0
1713209400000|2024-04-15 19:30:00|2505.95|2504.45|2507.81|2506.31|2509.21|2507.71|2505.94|2504.44|0
1713209700000|2024-04-15 19:35:00|2508.03|2506.53|2508.27|2506.77|2508.73|2507.23|2506.87|2505.37|0
1713210000000|2024-04-15 19:40:00|2508.04|2506.54|2505.96|2504.46|2508.28|2506.78|2505.5|2504|0
1713210300000|2024-04-15 19:45:00|2505.95|2504.45|2508.31|2506.81|2508.31|2506.81|2505.5|2504|0
1713210600000|2024-04-15 19:50:00|2508.3|2506.8|2507.38|2505.88|2508.3|2506.8|2506.67|2505.17|0
1713210900000|2024-04-15 19:55:00|2507.37|2505.87|2506.43|2504.93|2507.86|2506.36|2506.41|2504.91|0
1713211200000|2024-04-15 20:00:00|2506.42|2504.92|2504.85|2503.35|2506.73|2505.23|2504.44|2502.94|0
1713211500000|2024-04-15 20:05:00|2504.76|2503.26|2504.99|2503.49|2505.22|2503.72|2504.76|2503.26|0
1713211800000|2024-04-15 20:10:00|2505.08|2503.58|2504.76|2503.26|2505.31|2503.81|2504.67|2503.17|0
1713212100000|2024-04-15 20:15:00|2505.15|2503.65|2504.99|2503.49|2505.15|2503.65|2504.6|2503.1|0
1713212400000|2024-04-15 20:20:00|2504.98|2503.48|2504.76|2503.26|2504.98|2503.48|2504.48|2502.98|0
1713212700000|2024-04-15 20:25:00|2504.71|2503.21|2504.62|2503.12|2504.99|2503.49|2504.43|2502.93|0
1713213000000|2024-04-15 20:30:00|2504.29|2502.79|2504.11|2502.61|2504.3|2502.8|2503.98|2502.48|0
1713213300000|2024-04-15 20:35:00|2503.98|2502.48|2503.1|2501.6|2503.98|2502.48|2503.01|2501.51|0
1713213600000|2024-04-15 20:40:00|2503.19|2501.69|2502.78|2501.28|2503.56|2502.06|2502.46|2500.96|0
1713213900000|2024-04-15 20:45:00|2503.13|2501.63|2503.73|2502.23|2503.73|2502.23|2503.13|2501.63|0
1713214200000|2024-04-15 20:50:00|2503.74|2502.24|2504.75|2503.25|2504.84|2503.34|2503.74|2502.24|0
1713214500000|2024-04-15 20:55:00|2504.84|2503.34|2505.88|2504.38|2506.66|2505.16|2504.79|2503.29|0
1713214800000|2024-04-15 21:00:00|2505.59|2504.09|2505.45|2503.95|2505.77|2504.27|2505.45|2503.95|0
1713215100000|2024-04-15 21:05:00|2505.46|2503.96|2505.27|2503.77|2505.64|2504.14|2505.08|2503.58|0
1713215400000|2024-04-15 21:10:00|2505.26|2503.76|2505.08|2503.58|2505.27|2503.77|2505.08|2503.58|0
1713215700000|2024-04-15 21:15:00|2505.13|2503.63|2504.9|2503.4|2505.22|2503.72|2504.9|2503.4|0
1713216000000|2024-04-15 21:20:00|2504.94|2503.44|2505.08|2503.58|2505.13|2503.63|2504.81|2503.31|0
1713216300000|2024-04-15 21:25:00|2505.13|2503.63|2504.94|2503.44|2505.13|2503.63|2504.71|2503.21|0
1713216600000|2024-04-15 21:30:00|2504.9|2503.4|2504.81|2503.31|2504.9|2503.4|2504.48|2502.98|0
1713216900000|2024-04-15 21:35:00|2504.85|2503.35|2504.85|2503.35|2504.85|2503.35|2504.71|2503.21|0
1713217200000|2024-04-15 21:40:00|2504.81|2503.31|2504.85|2503.35|2504.9|2503.4|2504.76|2503.26|0
1713217500000|2024-04-15 21:45:00|2504.9|2503.4|2504.9|2503.4|2504.94|2503.44|2504.76|2503.26|0
1713217800000|2024-04-15 21:50:00|2504.85|2503.35|2504.95|2503.45|2505.04|2503.54|2504.76|2503.26|0
1713218100000|2024-04-15 21:55:00|2505.08|2503.58|2505.04|2503.54|2505.13|2503.63|2504.76|2503.26|0
1713218400000|2024-04-15 22:00:00|2505.05|2503.55|2505.87|2504.37|2507.62|2506.12|2505.05|2503.55|0
1713218700000|2024-04-15 22:05:00|2505.91|2504.41|2506.19|2504.69|2506.51|2505.01|2505.87|2504.37|0
1713219000000|2024-04-15 22:10:00|2506.33|2504.83|2507.43|2505.93|2507.62|2506.12|2506.1|2504.6|0
1713219300000|2024-04-15 22:15:00|2507.44|2505.94|2506.88|2505.38|2507.53|2506.03|2506.33|2504.83|0
1713219600000|2024-04-15 22:20:00|2506.93|2505.43|2506.97|2505.47|2507.07|2505.57|2506.7|2505.2|0
1713219900000|2024-04-15 22:25:00|2506.98|2505.48|2506.42|2504.92|2507.43|2505.93|2506.33|2504.83|0
1713220200000|2024-04-15 22:30:00|2506.78|2505.28|2507.24|2505.74|2507.47|2505.97|2506.69|2505.19|0
1713220500000|2024-04-15 22:35:00|2507.29|2505.79|2507.15|2505.65|2507.57|2506.07|2507.01|2505.51|0
1713220800000|2024-04-15 22:40:00|2507.06|2505.56|2507.15|2505.65|2507.15|2505.65|2506.69|2505.19|0
1713221100000|2024-04-15 22:45:00|2507.06|2505.56|2507.15|2505.65|2507.89|2506.39|2506.92|2505.42|0
1713221400000|2024-04-15 22:50:00|2507.2|2505.7|2507.34|2505.84|2507.57|2506.07|2507.15|2505.65|0
1713221700000|2024-04-15 22:55:00|2507.47|2505.97|2507.57|2506.07|2507.57|2506.07|2507.15|2505.65|0
1713222000000|2024-04-15 23:00:00|2507.61|2506.11|2506.37|2504.87|2507.61|2506.11|2505.35|2503.85|0
1713222300000|2024-04-15 23:05:00|2506.46|2504.96|2506.78|2505.28|2506.78|2505.28|2506.14|2504.64|0
1713222600000|2024-04-15 23:10:00|2506.74|2505.24|2506.1|2504.6|2507.15|2505.65|2506.05|2504.55|0
1713222900000|2024-04-15 23:15:00|2505.87|2504.37|2504.67|2503.17|2505.96|2504.46|2502.78|2501.28|0
1713223200000|2024-04-15 23:20:00|2504.58|2503.08|2505.31|2503.81|2505.41|2503.91|2504.53|2503.03|0
1713223500000|2024-04-15 23:25:00|2505.32|2503.82|2505.68|2504.18|2505.77|2504.27|2505.22|2503.72|0
1713223800000|2024-04-15 23:30:00|2506.05|2504.55|2506.05|2504.55|2506.47|2504.97|2505.36|2503.86|0
1713224100000|2024-04-15 23:35:00|2505.92|2504.42|2506.47|2504.97|2506.7|2505.2|2505.92|2504.42|0
1713224400000|2024-04-15 23:40:00|2506.52|2505.02|2506.47|2504.97|2507.02|2505.52|2506.24|2504.74|0
1713224700000|2024-04-15 23:45:00|2506.52|2505.02|2507.16|2505.66|2507.16|2505.66|2506.38|2504.88|0
1713225000000|2024-04-15 23:50:00|2507.02|2505.52|2506.35|2504.85|2507.25|2505.75|2505.88|2504.38|0
1713225300000|2024-04-15 23:55:00|2506.34|2504.84|2505.93|2504.43|2506.35|2504.85|2505.65|2504.15|0
1713225600000|2024-04-16 00:00:00|2506.02|2504.52|2506.91|2505.41|2507.37|2505.87|2504.98|2503.48|0
1713225900000|2024-04-16 00:05:00|2506.92|2505.42|2506.82|2505.32|2507.24|2505.74|2506.68|2505.18|0
1713226200000|2024-04-16 00:10:00|2506.87|2505.37|2507.01|2505.51|2507.24|2505.74|2506.36|2504.86|0
1713226500000|2024-04-16 00:15:00|2506.72|2505.22|2505.11|2503.61|2506.92|2505.42|2504.66|2503.16|0
1713226800000|2024-04-16 00:20:00|2505.12|2503.62|2504.21|2502.71|2505.57|2504.07|2503.07|2501.57|0
1713227100000|2024-04-16 00:25:00|2504.2|2502.7|2504.67|2503.17|2504.68|2503.18|2503.76|2502.26|0
1713227400000|2024-04-16 00:30:00|2504.22|2502.72|2503.76|2502.26|2504.68|2503.18|2503.76|2502.26|0
1713227700000|2024-04-16 00:35:00|2503.77|2502.27|2502.86|2501.36|2504.23|2502.73|2502.86|2501.36|0
1713228000000|2024-04-16 00:40:00|2502.87|2501.37|2503.78|2502.28|2503.79|2502.29|2502.87|2501.37|0
1713228300000|2024-04-16 00:45:00|2503.79|2502.29|2503.32|2501.82|2504.24|2502.74|2503.32|2501.82|0
1713228600000|2024-04-16 00:50:00|2503.31|2501.81|2501.96|2500.46|2503.31|2501.81|2501.95|2500.45|0
1713228900000|2024-04-16 00:55:00|2501.95|2500.45|2502.39|2500.89|2502.4|2500.9|2501.5|2500|0
1713229200000|2024-04-16 01:00:00|2502.4|2500.9|2502.17|2500.67|2502.41|2500.91|2501.95|2500.45|0
1713229500000|2024-04-16 01:05:00|2501.95|2500.45|2501|2499.5|2502.4|2500.9|2500.53|2499.03|0
1713229800000|2024-04-16 01:10:00|2500.98|2499.48|2500.31|2498.81|2501|2499.5|2500.09|2498.59|0
1713230100000|2024-04-16 01:15:00|2500.53|2499.03|2499.64|2498.14|2500.53|2499.03|2499.18|2497.68|0
1713230400000|2024-04-16 01:20:00|2499.65|2498.15|2500.56|2499.06|2501.02|2499.52|2499.64|2498.14|0
1713230700000|2024-04-16 01:25:00|2500.57|2499.07|2500.56|2499.06|2501.02|2499.52|2500.11|2498.61|0
1713231000000|2024-04-16 01:30:00|2500.57|2499.07|2500.57|2499.07|2501.02|2499.52|2500.11|2498.61|0
1713231300000|2024-04-16 01:35:00|2500.12|2498.62|2500.57|2499.07|2500.58|2499.08|2500.12|2498.62|0
1713231600000|2024-04-16 01:40:00|2500.58|2499.08|2499.69|2498.19|2500.59|2499.09|2498.77|2497.27|0
1713231900000|2024-04-16 01:45:00|2499.68|2498.18|2500.59|2499.09|2501.05|2499.55|2499.68|2498.18|0
1713232200000|2024-04-16 01:50:00|2500.6|2499.1|2499.69|2498.19|2501.05|2499.55|2499.68|2498.18|0
1713232500000|2024-04-16 01:55:00|2499.7|2498.2|2500.13|2498.63|2500.14|2498.64|2499.67|2498.17|0
1713232800000|2024-04-16 02:00:00|2500.14|2498.64|2499.2|2497.7|2500.59|2499.09|2499.2|2497.7|0
1713233100000|2024-04-16 02:05:00|2498.98|2497.48|2498.33|2496.83|2499.22|2497.72|2497.88|2496.38|0
1713233400000|2024-04-16 02:10:00|2497.88|2496.38|2496.99|2495.49|2497.89|2496.39|2496.97|2495.47|0
1713233700000|2024-04-16 02:15:00|2497|2495.5|2497|2495.5|2497.9|2496.4|2497|2495.5|0
1713234000000|2024-04-16 02:20:00|2497.01|2495.51|2497.89|2496.39|2497.9|2496.4|2496.99|2495.49|0
1713234300000|2024-04-16 02:25:00|2497.45|2495.95|2493.72|2492.22|2497.9|2496.4|2493.23|2491.73|0
1713234600000|2024-04-16 02:30:00|2493.71|2492.21|2494.68|2493.18|2494.69|2493.19|2493.27|2491.77|0
1713234900000|2024-04-16 02:35:00|2494.67|2493.17|2492.32|2490.82|2494.67|2493.17|2490.95|2489.45|0
1713235200000|2024-04-16 02:40:00|2492.33|2490.83|2494.16|2492.66|2494.63|2493.13|2492.33|2490.83|0
1713235500000|2024-04-16 02:45:00|2494.17|2492.67|2493.73|2492.23|2494.19|2492.69|2493.71|2492.21|0
1713235800000|2024-04-16 02:50:00|2494.18|2492.68|2494.65|2493.15|2495.11|2493.61|2494.18|2492.68|0
1713236100000|2024-04-16 02:55:00|2494.66|2493.16|2495.11|2493.61|2495.11|2493.61|2494.65|2493.15|0
1713236400000|2024-04-16 03:00:00|2495.1|2493.6|2493.29|2491.79|2495.11|2493.61|2493.29|2491.79|0
1713236700000|2024-04-16 03:05:00|2493.28|2491.78|2493.28|2491.78|2493.3|2491.8|2492.83|2491.33|0
1713237000000|2024-04-16 03:10:00|2493.29|2491.79|2492.15|2490.65|2493.29|2491.79|2491.93|2490.43|0
1713237300000|2024-04-16 03:15:00|2492.38|2490.88|2492.84|2491.34|2492.85|2491.35|2491.92|2490.42|0
1713237600000|2024-04-16 03:20:00|2492.61|2491.11|2492.84|2491.34|2493.31|2491.81|2492.38|2490.88|0
1713237900000|2024-04-16 03:25:00|2492.83|2491.33|2493.39|2491.89|2493.39|2491.89|2492.38|2490.88|0
1713238200000|2024-04-16 03:30:00|2492.95|2491.45|2492.47|2490.97|2493.17|2491.67|2492.02|2490.52|0
1713238500000|2024-04-16 03:35:00|2492.48|2490.98|2492.93|2491.43|2493.4|2491.9|2492.48|2490.98|0
1713238800000|2024-04-16 03:40:00|2493.16|2491.66|2491.81|2490.31|2493.38|2491.88|2491.34|2489.84|0
1713239100000|2024-04-16 03:45:00|2491.59|2490.09|2494.32|2492.82|2494.32|2492.82|2491.59|2490.09|0
1713239400000|2024-04-16 03:50:00|2494.31|2492.81|2493.41|2491.91|2494.32|2492.82|2493.19|2491.69|0
1713239700000|2024-04-16 03:55:00|2493.42|2491.92|2494.78|2493.28|2494.78|2493.28|2493.41|2491.91|0
1713240000000|2024-04-16 04:00:00|2494.33|2492.83|2494.31|2492.81|2494.77|2493.27|2494.31|2492.81|0
1713240300000|2024-04-16 04:05:00|2494.32|2492.82|2493.87|2492.37|2494.77|2493.27|2493.42|2491.92|0
1713240600000|2024-04-16 04:10:00|2493.88|2492.38|2493.88|2492.38|2494.33|2492.83|2493.86|2492.36|0
1713240900000|2024-04-16 04:15:00|2493.87|2492.37|2494.1|2492.6|2494.32|2492.82|2492.97|2491.47|0
1713241200000|2024-04-16 04:20:00|2493.87|2492.37|2493.88|2492.38|2494.33|2492.83|2493.41|2491.91|0
1713241500000|2024-04-16 04:25:00|2493.87|2492.37|2493.87|2492.37|2494.33|2492.83|2493.42|2491.92|0
1713241800000|2024-04-16 04:30:00|2493.88|2492.38|2491.15|2489.65|2493.88|2492.38|2490.69|2489.19|0
1713242100000|2024-04-16 04:35:00|2491.16|2489.66|2493.9|2492.4|2494.12|2492.62|2491.15|2489.65|0
1713242400000|2024-04-16 04:40:00|2493.89|2492.39|2492.96|2491.46|2494.13|2492.63|2492.5|2491|0
1713242700000|2024-04-16 04:45:00|2493.41|2491.91|2493.42|2491.92|2493.43|2491.93|2492.5|2491|0
1713243000000|2024-04-16 04:50:00|2493.43|2491.93|2493.88|2492.38|2494.33|2492.83|2493.43|2491.93|0
1713243300000|2024-04-16 04:55:00|2493.89|2492.39|2493.89|2492.39|2494.79|2493.29|2493.88|2492.38|0
1713243600000|2024-04-16 05:00:00|2493.44|2491.94|2494.35|2492.85|2494.8|2493.3|2493.43|2491.93|0
1713243900000|2024-04-16 05:05:00|2494.8|2493.3|2499.83|2498.33|2499.83|2498.33|2494.35|2492.85|0
1713244200000|2024-04-16 05:10:00|2499.82|2498.32|2500.47|2498.97|2500.48|2498.98|2499.58|2498.08|0
1713244500000|2024-04-16 05:15:00|2500.02|2498.52|2500.48|2498.98|2500.94|2499.44|2499.13|2497.63|0
1713244800000|2024-04-16 05:20:00|2500.49|2498.99|2500.09|2498.59|2500.49|2498.99|2498.73|2497.23|0
1713245100000|2024-04-16 05:25:00|2500.32|2498.82|2500.99|2499.49|2501.45|2499.95|2500.08|2498.58|0
1713245400000|2024-04-16 05:30:00|2500.55|2499.05|2500.09|2498.59|2501.89|2500.39|2500.09|2498.59|0
1713245700000|2024-04-16 05:35:00|2500.54|2499.04|2500.55|2499.05|2500.55|2499.05|2499.63|2498.13|0
1713246000000|2024-04-16 05:40:00|2501|2499.5|2500.09|2498.59|2501.01|2499.51|2500.09|2498.59|0
1713246300000|2024-04-16 05:45:00|2500.54|2499.04|2500.09|2498.59|2501|2499.5|2499.64|2498.14|0
1713246600000|2024-04-16 05:50:00|2500.1|2498.6|2501.43|2499.93|2501.89|2500.39|2500.1|2498.6|0
1713246900000|2024-04-16 05:55:00|2501.88|2500.38|2500.53|2499.03|2501.89|2500.39|2500.52|2499.02|0
1713247200000|2024-04-16 06:00:00|2500.52|2499.02|2498.27|2496.77|2501.43|2499.93|2497.38|2495.88|0
1713247500000|2024-04-16 06:05:00|2498.28|2496.78|2496.04|2494.54|2498.28|2496.78|2496.03|2494.53|0
1713247800000|2024-04-16 06:10:00|2496.03|2494.53|2493.79|2492.29|2496.03|2494.53|2491.99|2490.49|0
1713248100000|2024-04-16 06:15:00|2493.34|2491.84|2492.9|2491.4|2493.8|2492.3|2492.45|2490.95|0
1713248400000|2024-04-16 06:20:00|2492.91|2491.41|2492.45|2490.95|2492.91|2491.41|2491.07|2489.57|0
1713248700000|2024-04-16 06:25:00|2492.67|2491.17|2492.22|2490.72|2492.9|2491.4|2491.55|2490.05|0
1713249000000|2024-04-16 06:30:00|2492|2490.5|2500.68|2499.28|2501.56|2500.16|2491.09|2489.59|349
1713249300000|2024-04-16 06:35:00|2500.93|2499.53|2500.81|2499.41|2501.93|2500.53|2499.81|2498.41|40
1713249600000|2024-04-16 06:40:00|2501.06|2499.66|2501.18|2499.78|2501.31|2499.91|2500.93|2499.53|5
1713249900000|2024-04-16 06:45:00|2501.31|2499.91|2501.43|2500.03|2501.56|2500.16|2501.31|2499.91|10
1713250200000|2024-04-16 06:50:00|2501.31|2499.91|2500.68|2499.28|2501.31|2499.91|2500.43|2499.03|47
1713250500000|2024-04-16 06:55:00|2500.28|2498.78|2501.63|2500.13|2501.63|2500.13|2499.39|2497.89|1
1713250800000|2024-04-16 07:00:00|2501.64|2500.14|2490.11|2489.61|2501.64|2500.86|2487.86|2487.36|8128
1713251100000|2024-04-16 07:05:00|2489.86|2489.36|2489.36|2488.86|2491.61|2491.11|2487.36|2486.86|4887
1713251400000|2024-04-16 07:10:00|2489.48|2488.98|2487.36|2486.86|2490.36|2489.86|2486.36|2485.86|16000
1713251700000|2024-04-16 07:15:00|2487.61|2487.11|2487.11|2486.61|2488.61|2488.11|2483.36|2482.86|3456
1713252000000|2024-04-16 07:20:00|2486.86|2486.36|2487.86|2487.36|2493.11|2492.61|2486.86|2486.36|13255
1713252300000|2024-04-16 07:25:00|2487.98|2487.48|2488.86|2488.36|2488.98|2488.48|2485.61|2485.11|1576
1713252600000|2024-04-16 07:30:00|2488.73|2488.23|2484.73|2484.23|2488.73|2488.23|2483.48|2482.98|3156
1713252900000|2024-04-16 07:35:00|2484.61|2484.11|2487.61|2487.11|2489.11|2488.61|2483.36|2482.86|10061
1713253200000|2024-04-16 07:40:00|2487.48|2486.98|2490.57|2490.07|2491.95|2491.45|2486.86|2486.36|2923
1713253500000|2024-04-16 07:45:00|2490.7|2490.2|2487.84|2487.34|2490.87|2490.37|2486.59|2486.09|1750
1713253800000|2024-04-16 07:50:00|2488.09|2487.59|2490.77|2490.27|2491.02|2490.52|2486.63|2486.13|1191
1713254100000|2024-04-16 07:55:00|2491.02|2490.52|2493.66|2493.16|2495.56|2495.06|2491.02|2490.52|2308
1713254400000|2024-04-16 08:00:00|2493.91|2493.41|2494.02|2493.52|2494.35|2493.85|2491.91|2491.41|4173
1713254700000|2024-04-16 08:05:00|2493.77|2493.27|2489.62|2489.12|2493.77|2493.27|2489|2488.5|1764
1713255000000|2024-04-16 08:10:00|2489.49|2488.99|2490.49|2489.99|2491.62|2491.12|2488.99|2488.49|1695
1713255300000|2024-04-16 08:15:00|2490.62|2490.12|2487.87|2487.37|2492.12|2491.62|2487.62|2487.12|1046
1713255600000|2024-04-16 08:20:00|2487.62|2487.12|2486.62|2486.12|2489.24|2488.74|2486.24|2485.74|3265
1713255900000|2024-04-16 08:25:00|2486.37|2485.87|2486.62|2486.12|2488.37|2487.87|2486.24|2485.74|2685
1713256200000|2024-04-16 08:30:00|2486.37|2485.87|2488.62|2488.12|2488.87|2488.37|2485.87|2485.37|2394
1713256500000|2024-04-16 08:35:00|2488.87|2488.37|2490.87|2490.37|2491.12|2490.62|2488.62|2488.12|20924
1713256800000|2024-04-16 08:40:00|2491.12|2490.62|2487.24|2486.74|2491.12|2490.62|2487.24|2486.74|3943
1713257100000|2024-04-16 08:45:00|2487.12|2486.62|2487.24|2486.74|2488.37|2487.87|2486.24|2485.74|3681
1713257400000|2024-04-16 08:50:00|2487.37|2486.87|2488.74|2488.24|2488.87|2488.37|2485.87|2485.37|5628
1713257700000|2024-04-16 08:55:00|2488.62|2488.12|2490.12|2489.62|2491.74|2491.24|2487.99|2487.49|2070
1713258000000|2024-04-16 09:00:00|2489.37|2488.87|2493.62|2493.12|2493.62|2493.12|2488.62|2488.12|1266
1713258300000|2024-04-16 09:05:00|2493.49|2492.99|2493.99|2493.49|2495.12|2494.62|2492.87|2492.37|1211
1713258600000|2024-04-16 09:10:00|2493.87|2493.37|2491.12|2490.62|2494.62|2494.12|2491.12|2490.62|1045
1713258900000|2024-04-16 09:15:00|2491.37|2490.87|2490.87|2490.37|2492.12|2491.62|2490.37|2489.87|10826
1713259200000|2024-04-16 09:20:00|2490.99|2490.49|2488.99|2488.49|2492.87|2492.37|2488.62|2488.12|2503
1713259500000|2024-04-16 09:25:00|2489.12|2488.62|2491.99|2491.49|2493.62|2493.12|2489.12|2488.62|1141
1713259800000|2024-04-16 09:30:00|2491.87|2491.37|2488.87|2488.37|2493.24|2492.74|2488.87|2488.37|1629
1713260100000|2024-04-16 09:35:00|2489.49|2488.99|2489.87|2489.37|2490.37|2489.87|2488.87|2488.37|828
1713260400000|2024-04-16 09:40:00|2489.99|2489.49|2490.37|2489.87|2491.37|2490.87|2489.12|2488.62|4561
1713260700000|2024-04-16 09:45:00|2490.12|2489.62|2490.49|2489.99|2492.12|2491.62|2490.12|2489.62|614
1713261000000|2024-04-16 09:50:00|2490.37|2489.87|2489.62|2489.12|2490.87|2490.37|2487.87|2487.37|1923
1713261300000|2024-04-16 09:55:00|2489.37|2488.87|2490.99|2490.49|2492.12|2491.62|2489.37|2488.87|4101
1713261600000|2024-04-16 10:00:00|2491.12|2490.62|2488.37|2487.87|2491.37|2490.87|2488.24|2487.74|1003
1713261900000|2024-04-16 10:05:00|2488.62|2488.12|2487.62|2487.12|2489.49|2488.99|2486.62|2486.12|1376
1713262200000|2024-04-16 10:10:00|2487.74|2487.24|2492.37|2491.87|2492.74|2492.24|2487.74|2487.24|965
1713262500000|2024-04-16 10:15:00|2492.12|2491.62|2490.87|2490.37|2493.24|2492.74|2490.87|2490.37|989
1713262800000|2024-04-16 10:20:00|2491.12|2490.62|2488.74|2488.24|2491.12|2490.62|2488.37|2487.87|884
1713263100000|2024-04-16 10:25:00|2488.62|2488.12|2489.62|2489.12|2490.12|2489.62|2487.62|2487.12|3193
1713263400000|2024-04-16 10:30:00|2489.49|2488.99|2492.37|2491.87|2493.12|2492.62|2488.37|2487.87|860
1713263700000|2024-04-16 10:35:00|2492.62|2492.12|2491.24|2490.74|2493.49|2492.99|2491.12|2490.62|4366
1713264000000|2024-04-16 10:40:00|2491.37|2490.87|2492.87|2492.37|2493.37|2492.87|2490.87|2490.37|668
1713264300000|2024-04-16 10:45:00|2492.74|2492.24|2493.74|2493.24|2494.12|2493.62|2492.49|2491.99|637
1713264600000|2024-04-16 10:50:00|2493.62|2493.12|2491.99|2491.49|2493.87|2493.37|2491.62|2491.12|482
1713264900000|2024-04-16 10:55:00|2491.87|2491.37|2492.62|2492.12|2492.99|2492.49|2491.62|2491.12|3485
1713265200000|2024-04-16 11:00:00|2492.74|2492.24|2493.37|2492.87|2493.62|2493.12|2491.37|2490.87|622
1713265500000|2024-04-16 11:05:00|2493.12|2492.62|2491.74|2491.24|2493.87|2493.37|2491.62|2491.12|1272
1713265800000|2024-04-16 11:10:00|2491.87|2491.37|2495.37|2494.87|2495.37|2494.87|2491.62|2491.12|2098
1713266100000|2024-04-16 11:15:00|2495.49|2494.99|2496.62|2496.12|2497.37|2496.87|2495.49|2494.99|1899
1713266400000|2024-04-16 11:20:00|2496.37|2495.87|2497.62|2497.12|2497.62|2497.12|2495.12|2494.62|1616
1713266700000|2024-04-16 11:25:00|2497.49|2496.99|2497.87|2497.37|2498.62|2498.12|2497.12|2496.62|1881
1713267000000|2024-04-16 11:30:00|2498.12|2497.62|2499.37|2498.87|2500.62|2500.12|2497.87|2497.37|745
1713267300000|2024-04-16 11:35:00|2499.12|2498.62|2500.37|2499.87|2501.87|2501.37|2498.62|2498.12|2548
1713267600000|2024-04-16 11:40:00|2500.64|2500.14|2499.51|2499.01|2501.14|2500.64|2498.89|2498.39|1407
1713267900000|2024-04-16 11:45:00|2499.39|2498.89|2502.39|2501.89|2502.39|2501.89|2499.39|2498.89|740
1713268200000|2024-04-16 11:50:00|2502.26|2501.76|2502.39|2501.89|2503.01|2502.51|2501.89|2501.39|1066
1713268500000|2024-04-16 11:55:00|2502.51|2502.01|2503.14|2502.64|2503.64|2503.14|2502.39|2501.89|2036
1713268800000|2024-04-16 12:00:00|2503.01|2502.51|2502.26|2501.76|2503.39|2502.89|2501.89|2501.39|1823
1713269100000|2024-04-16 12:05:00|2502.14|2501.64|2501.39|2500.89|2502.89|2502.39|2500.89|2500.39|884
1713269400000|2024-04-16 12:10:00|2501.64|2501.14|2501.14|2500.64|2502.89|2502.39|2501.14|2500.64|1181
1713269700000|2024-04-16 12:15:00|2500.89|2500.39|2502.39|2501.89|2503.01|2502.51|2500.89|2500.39|4769
1713270000000|2024-04-16 12:20:00|2502.14|2501.64|2499.89|2499.39|2502.39|2501.89|2499.89|2499.39|1900
1713270300000|2024-04-16 12:25:00|2499.76|2499.26|2497.89|2497.39|2499.76|2499.26|2497.89|2497.39|2005
1713270600000|2024-04-16 12:30:00|2498.64|2498.14|2499.14|2498.64|2499.64|2499.14|2496.64|2496.14|3094
1713270900000|2024-04-16 12:35:00|2499.39|2498.89|2500.51|2500.01|2500.64|2500.14|2498.89|2498.39|5244
1713271200000|2024-04-16 12:40:00|2500.39|2499.89|2502.64|2502.14|2502.76|2502.26|2499.89|2499.39|1372
1713271500000|2024-04-16 12:45:00|2502.51|2502.01|2504.14|2503.64|2504.64|2504.14|2502.51|2502.01|1310
1713271800000|2024-04-16 12:50:00|2504.26|2503.76|2502.39|2501.89|2504.26|2503.76|2502.39|2501.89|1187
1713272100000|2024-04-16 12:55:00|2502.64|2502.14|2498.89|2498.39|2503.14|2502.64|2498.64|2498.14|4625
1713272400000|2024-04-16 13:00:00|2499.39|2498.89|2497.39|2496.89|2499.89|2499.39|2496.64|2496.14|2200
1713272700000|2024-04-16 13:05:00|2497.51|2497.01|2498.39|2497.89|2498.89|2498.39|2497.01|2496.51|5575
1713273000000|2024-04-16 13:10:00|2498.64|2498.14|2497.14|2496.64|2498.89|2498.39|2496.39|2495.89|2595
1713273300000|2024-04-16 13:15:00|2496.89|2496.39|2495.64|2495.14|2496.89|2496.39|2494.64|2494.14|2480
1713273600000|2024-04-16 13:20:00|2495.51|2495.01|2496.64|2496.14|2497.64|2497.14|2494.89|2494.39|1448
1713273900000|2024-04-16 13:25:00|2496.39|2495.89|2496.14|2495.64|2496.89|2496.39|2494.64|2494.14|1596
1713274200000|2024-04-16 13:30:00|2495.89|2495.39|2493.64|2493.14|2496.14|2495.64|2493.26|2492.76|4864
1713274500000|2024-04-16 13:35:00|2493.39|2492.89|2489.39|2488.89|2494.64|2494.14|2489.26|2488.76|4299
1713274800000|2024-04-16 13:40:00|2489.51|2489.01|2487.01|2486.51|2489.89|2489.39|2485.89|2485.39|4890
1713275100000|2024-04-16 13:45:00|2486.89|2486.39|2484.39|2483.89|2487.64|2487.14|2482.64|2482.14|1841
1713275400000|2024-04-16 13:50:00|2484.14|2483.64|2486.89|2486.39|2486.89|2486.39|2484.14|2483.64|3381
1713275700000|2024-04-16 13:55:00|2487.14|2486.64|2488.39|2487.89|2490.39|2489.89|2485.89|2485.39|3570
1713276000000|2024-04-16 14:00:00|2488.64|2488.14|2489.14|2488.64|2489.39|2488.89|2486.14|2485.64|4120
1713276300000|2024-04-16 14:05:00|2489.01|2488.51|2491.14|2490.64|2491.89|2491.39|2487.64|2487.14|1902
1713276600000|2024-04-16 14:10:00|2491.25|2490.75|2494|2493.5|2494|2493.5|2490|2489.5|4153
1713276900000|2024-04-16 14:15:00|2493.87|2493.37|2494.75|2494.25|2496.5|2496|2493.75|2493.25|1898
1713277200000|2024-04-16 14:20:00|2495.25|2494.75|2489.75|2489.25|2497|2496.5|2489.75|2489.25|2078
1713277500000|2024-04-16 14:25:00|2490|2489.5|2487.75|2487.25|2491|2490.5|2487.75|2487.25|3344
1713277800000|2024-04-16 14:30:00|2488|2487.5|2490.25|2489.75|2490.5|2490|2487.87|2487.37|1429
1713278100000|2024-04-16 14:35:00|2490|2489.5|2490.25|2489.75|2491|2490.5|2488.5|2488|1441
1713278400000|2024-04-16 14:40:00|2490.5|2490|2490.37|2489.87|2491.5|2491|2488.75|2488.25|2302
1713278700000|2024-04-16 14:45:00|2490.25|2489.75|2488.25|2487.75|2490.87|2490.37|2488.25|2487.75|1712
1713279000000|2024-04-16 14:50:00|2488.5|2488|2487.25|2486.75|2488.5|2488|2485.75|2485.25|2356
1713279300000|2024-04-16 14:55:00|2487.37|2486.87|2486.5|2486|2488.5|2488|2486|2485.5|2091
1713279600000|2024-04-16 15:00:00|2486.62|2486.12|2488|2487.5|2488.75|2488.25|2485.75|2485.25|3055
1713279900000|2024-04-16 15:05:00|2488.12|2487.62|2487.62|2487.12|2489|2488.5|2486.5|2486|2514
1713280200000|2024-04-16 15:10:00|2487.5|2487|2487.75|2487.25|2488.75|2488.25|2486.75|2486.25|2359
1713280500000|2024-04-16 15:15:00|2487.87|2487.37|2488.25|2487.75|2489.75|2489.25|2487.5|2487|2807
1713280800000|2024-04-16 15:20:00|2488|2487.5|2489.99|2488.49|2489.99|2489.25|2487.5|2487|5118
1713281100000|2024-04-16 15:25:00|2489.54|2488.04|2489.11|2487.61|2490.47|2488.97|2488.65|2487.15|17088
1713281400000|2024-04-16 15:30:00|2489.1|2487.6|2491.57|2490.17|2491.57|2490.17|2489.09|2487.59|12125
1713281700000|2024-04-16 15:35:00|2491.2|2489.8|2490.95|2489.55|2493.32|2491.92|2490.95|2489.55|254
1713282000000|2024-04-16 15:40:00|2491.45|2490.05|2492.95|2491.55|2492.95|2491.55|2491.45|2490.05|58
1713282300000|2024-04-16 15:45:00|2493.07|2491.67|2493.07|2491.67|2493.32|2491.92|2491.7|2490.3|164
1713282600000|2024-04-16 15:50:00|2492.95|2491.55|2493.7|2492.3|2493.7|2492.3|2492.95|2491.55|10810
1713282900000|2024-04-16 15:55:00|2494.32|2492.92|2492.15|2490.65|2494.82|2493.42|2492.15|2490.65|1372
1713283200000|2024-04-16 16:00:00|2492.37|2490.87|2490.97|2489.47|2492.37|2490.87|2489.6|2488.1|0
1713283500000|2024-04-16 16:05:00|2490.96|2489.46|2492.41|2490.91|2492.85|2491.35|2490.5|2489|0
1713283800000|2024-04-16 16:10:00|2492.42|2490.92|2492.87|2491.37|2492.88|2491.38|2491.92|2490.42|0
1713284100000|2024-04-16 16:15:00|2492.88|2491.38|2493.77|2492.27|2494.23|2492.73|2492.41|2490.91|0
1713284400000|2024-04-16 16:20:00|2494.21|2492.71|2494.65|2493.15|2495.12|2493.62|2493.29|2491.79|0
1713284700000|2024-04-16 16:25:00|2494.21|2492.71|2494.19|2492.69|2495.6|2494.1|2494.17|2492.67|0
1713285000000|2024-04-16 16:30:00|2494.18|2492.68|2493.73|2492.23|2495.58|2494.08|2493.73|2492.23|0
1713285300000|2024-04-16 16:35:00|2493.74|2492.24|2494.63|2493.13|2494.65|2493.15|2493.26|2491.76|0
1713285600000|2024-04-16 16:40:00|2494.62|2493.12|2494.15|2492.65|2495.57|2494.07|2494.14|2492.64|0
1713285900000|2024-04-16 16:45:00|2494.6|2493.1|2496.92|2495.42|2496.92|2495.42|2494.59|2493.09|0
1713286200000|2024-04-16 16:50:00|2496.91|2495.41|2496.43|2494.93|2497.36|2495.86|2496.42|2494.92|0
1713286500000|2024-04-16 16:55:00|2496.44|2494.94|2497.31|2495.81|2497.78|2496.28|2495.93|2494.43|0
1713286800000|2024-04-16 17:00:00|2497.32|2495.82|2495.89|2494.39|2497.77|2496.27|2495.87|2494.37|0
1713287100000|2024-04-16 17:05:00|2495.88|2494.38|2498.21|2496.71|2499.12|2497.62|2495.42|2493.92|0
1713287400000|2024-04-16 17:10:00|2498.2|2496.7|2499.11|2497.61|2499.58|2498.08|2496.81|2495.31|0
1713287700000|2024-04-16 17:15:00|2499.1|2497.6|2498.23|2496.73|2499.14|2497.64|2497.29|2495.79|0
1713288000000|2024-04-16 17:20:00|2498.22|2496.72|2499.6|2498.1|2499.6|2498.1|2498.2|2496.7|0
1713288300000|2024-04-16 17:25:00|2499.59|2498.09|2496.83|2495.33|2500.06|2498.56|2496.38|2494.88|0
1713288600000|2024-04-16 17:30:00|2496.84|2495.34|2496.27|2494.77|2497.31|2495.81|2490.98|2489.48|0
1713288900000|2024-04-16 17:35:00|2496.71|2495.21|2497.24|2495.74|2499.11|2497.61|2495.38|2493.88|0
1713289200000|2024-04-16 17:40:00|2497.01|2495.51|2497.92|2496.42|2500.03|2498.53|2497.01|2495.51|0
1713289500000|2024-04-16 17:45:00|2498.14|2496.64|2494.92|2493.42|2499.1|2497.6|2494.92|2493.42|0
1713289800000|2024-04-16 17:50:00|2494.93|2493.43|2496.31|2494.81|2497.01|2495.51|2493.03|2491.53|0
1713290100000|2024-04-16 17:55:00|2496.3|2494.8|2496.78|2495.28|2497.25|2495.75|2495.82|2494.32|0
1713290400000|2024-04-16 18:00:00|2496.77|2495.27|2497.71|2496.21|2497.72|2496.22|2495.82|2494.32|0
1713290700000|2024-04-16 18:05:00|2497.72|2496.22|2503.8|2502.3|2504.26|2502.76|2497.7|2496.2|0
1713291000000|2024-04-16 18:10:00|2503.79|2502.29|2499.57|2498.07|2504.28|2502.78|2499.12|2497.62|0
1713291300000|2024-04-16 18:15:00|2499.58|2498.08|2495.85|2494.35|2499.59|2498.09|2495.84|2494.34|0
1713291600000|2024-04-16 18:20:00|2496.08|2494.58|2494.87|2493.37|2496.55|2495.05|2492.58|2491.08|0
1713291900000|2024-04-16 18:25:00|2494.88|2493.38|2494.87|2493.37|2497.23|2495.73|2494.37|2492.87|0
1713292200000|2024-04-16 18:30:00|2494.86|2493.36|2498.15|2496.65|2498.16|2496.66|2494.86|2493.36|0
1713292500000|2024-04-16 18:35:00|2498.16|2496.66|2497.7|2496.2|2499.07|2497.57|2496.29|2494.79|0
1713292800000|2024-04-16 18:40:00|2497.69|2496.19|2498.18|2496.68|2498.65|2497.15|2496.78|2495.28|0
1713293100000|2024-04-16 18:45:00|2498.17|2496.67|2498.61|2497.11|2499.56|2498.06|2497.22|2495.72|0
1713293400000|2024-04-16 18:50:00|2498.62|2497.12|2500.99|2499.49|2501.47|2499.97|2498.61|2497.11|0
1713293700000|2024-04-16 18:55:00|2501|2499.5|2501.51|2500.01|2501.51|2500.01|2500.06|2498.56|0
1713294000000|2024-04-16 19:00:00|2501.5|2500|2500.53|2499.03|2501.51|2500.01|2500.06|2498.56|0
1713294300000|2024-04-16 19:05:00|2500.31|2498.81|2500.98|2499.48|2501.46|2499.96|2499.6|2498.1|0
1713294600000|2024-04-16 19:10:00|2500.97|2499.47|2500.97|2499.47|2501.46|2499.96|2500.51|2499.01|0
1713294900000|2024-04-16 19:15:00|2500.96|2499.46|2501.89|2500.39|2501.89|2500.39|2499.57|2498.07|0
1713295200000|2024-04-16 19:20:00|2501.88|2500.38|2502.36|2500.86|2503.26|2501.76|2501.4|2499.9|0
1713295500000|2024-04-16 19:25:00|2502.35|2500.85|2502.37|2500.87|2503.29|2501.79|2501.89|2500.39|0
1713295800000|2024-04-16 19:30:00|2502.36|2500.86|2495.88|2494.38|2502.36|2500.86|2495.88|2494.38|0
1713296100000|2024-04-16 19:35:00|2495.87|2494.37|2499.54|2498.04|2500.01|2498.51|2495.4|2493.9|0
1713296400000|2024-04-16 19:40:00|2499.53|2498.03|2499.53|2498.03|2499.54|2498.04|2498.13|2496.63|0
1713296700000|2024-04-16 19:45:00|2499.54|2498.04|2499.56|2498.06|2500.47|2498.97|2498.15|2496.65|0
1713297000000|2024-04-16 19:50:00|2499.55|2498.05|2499.11|2497.61|2499.59|2498.09|2497.74|2496.24|0
1713297300000|2024-04-16 19:55:00|2499.12|2497.62|2496.72|2495.22|2499.13|2497.63|2495.82|2494.32|0
1713297600000|2024-04-16 20:00:00|2496.66|2495.16|2496.52|2495.02|2496.66|2495.16|2494.77|2493.27|0
1713297900000|2024-04-16 20:05:00|2496.53|2495.03|2496.2|2494.7|2496.66|2495.16|2495.79|2494.29|0
1713298200000|2024-04-16 20:10:00|2496.25|2494.75|2496.43|2494.93|2496.89|2495.39|2495.88|2494.38|0
1713298500000|2024-04-16 20:15:00|2496.39|2494.89|2496.2|2494.7|2497.21|2495.71|2496.2|2494.7|0
1713298800000|2024-04-16 20:20:00|2496.11|2494.61|2496.89|2495.39|2497.21|2495.71|2496.06|2494.56|0
1713299100000|2024-04-16 20:25:00|2496.88|2495.38|2496.34|2494.84|2496.88|2495.38|2495.79|2494.29|0
1713299400000|2024-04-16 20:30:00|2496.39|2494.89|2496.67|2495.17|2496.98|2495.48|2496.39|2494.89|0
1713299700000|2024-04-16 20:35:00|2496.75|2495.25|2497.21|2495.71|2497.21|2495.71|2496.66|2495.16|0
1713300000000|2024-04-16 20:40:00|2497.17|2495.67|2496.98|2495.48|2497.31|2495.81|2496.8|2495.3|0
1713300300000|2024-04-16 20:45:00|2496.99|2495.49|2497.31|2495.81|2497.54|2496.04|2496.98|2495.48|0
1713300600000|2024-04-16 20:50:00|2497.3|2495.8|2496.98|2495.48|2497.44|2495.94|2496.94|2495.44|0
1713300900000|2024-04-16 20:55:00|2496.94|2495.44|2497.63|2496.13|2497.86|2496.36|2496.94|2495.44|0
1713301200000|2024-04-16 21:00:00|2497.86|2496.36|2498.37|2496.87|2498.37|2496.87|2497.86|2496.36|0
1713301500000|2024-04-16 21:05:00|2498.36|2496.86|2498.42|2496.92|2498.51|2497.01|2498.14|2496.64|0
1713301800000|2024-04-16 21:10:00|2498.46|2496.96|2498.55|2497.05|2498.55|2497.05|2498.46|2496.96|0
1713302400000|2024-04-16 21:20:00|2498.51|2497.01|2498.51|2497.01|2498.6|2497.1|2498.51|2497.01|0
1713303300000|2024-04-16 21:35:00|2498.5|2497|2498.51|2497.01|2498.51|2497.01|2498.32|2496.82|0
1713303600000|2024-04-16 21:40:00|2498.64|2497.14|2498.69|2497.19|2498.69|2497.19|2498.6|2497.1|0
1713303900000|2024-04-16 21:45:00|2498.6|2497.1|2498.55|2497.05|2498.6|2497.1|2498.55|2497.05|0
1713304200000|2024-04-16 21:50:00|2498.6|2497.1|2498.6|2497.1|2498.6|2497.1|2498.55|2497.05|0
1713304500000|2024-04-16 21:55:00|2498.55|2497.05|2498.69|2497.19|2498.69|2497.19|2498.55|2497.05|0
1713304800000|2024-04-16 22:00:00|2498.64|2497.14|2500.26|2498.76|2500.72|2499.22|2498.64|2497.14|0
1713305100000|2024-04-16 22:05:00|2500.25|2498.75|2500.03|2498.53|2500.67|2499.17|2499.8|2498.3|0
1713305400000|2024-04-16 22:10:00|2500.07|2498.57|2499.7|2498.2|2500.12|2498.62|2499.57|2498.07|0
1713305700000|2024-04-16 22:15:00|2499.57|2498.07|2498.83|2497.33|2499.8|2498.3|2498.83|2497.33|0
1713306000000|2024-04-16 22:20:00|2498.84|2497.34|2498.83|2497.33|2499.01|2497.51|2498.69|2497.19|0
1713306300000|2024-04-16 22:25:00|2498.82|2497.32|2499.24|2497.74|2499.24|2497.74|2498.6|2497.1|0
1713306600000|2024-04-16 22:30:00|2498.87|2497.37|2499.52|2498.02|2499.65|2498.15|2498.87|2497.37|0
1713306900000|2024-04-16 22:35:00|2499.51|2498.01|2499.42|2497.92|2499.52|2498.02|2499.19|2497.69|0
1713307200000|2024-04-16 22:40:00|2499.43|2497.93|2499.44|2497.94|2499.65|2498.15|2499.29|2497.79|0
1713307500000|2024-04-16 22:45:00|2499.57|2498.07|2499.8|2498.3|2500.03|2498.53|2499.47|2497.97|0
1713307800000|2024-04-16 22:50:00|2499.93|2498.43|2500.12|2498.62|2500.16|2498.66|2499.8|2498.3|0
1713308100000|2024-04-16 22:55:00|2500.26|2498.76|2499.8|2498.3|2500.44|2498.94|2499.8|2498.3|0
1713308400000|2024-04-16 23:00:00|2499.67|2498.17|2498.89|2497.39|2499.67|2498.17|2498.75|2497.25|0
1713308700000|2024-04-16 23:05:00|2498.75|2497.25|2499.12|2497.62|2499.44|2497.94|2498.66|2497.16|0
1713309000000|2024-04-16 23:10:00|2499.21|2497.71|2498.89|2497.39|2499.26|2497.76|2498.89|2497.39|0
1713309300000|2024-04-16 23:15:00|2498.98|2497.48|2499.44|2497.94|2499.44|2497.94|2498.98|2497.48|0
1713309600000|2024-04-16 23:20:00|2499.45|2497.95|2499.86|2498.36|2499.86|2498.36|2499.45|2497.95|0
1713309900000|2024-04-16 23:25:00|2499.81|2498.31|2500.87|2499.37|2500.87|2499.37|2499.77|2498.27|0
1713310200000|2024-04-16 23:30:00|2500.96|2499.46|2501.17|2499.67|2501.26|2499.76|2500.62|2499.12|0
1713310500000|2024-04-16 23:35:00|2501.08|2499.58|2501.26|2499.76|2501.54|2500.04|2500.94|2499.44|0
1713310800000|2024-04-16 23:40:00|2501.22|2499.72|2502.4|2500.9|2502.4|2500.9|2501.22|2499.72|0
1713311100000|2024-04-16 23:45:00|2502.35|2500.85|2502.4|2500.9|2502.63|2501.13|2502.08|2500.58|0
1713311400000|2024-04-16 23:50:00|2502.45|2500.95|2503.04|2501.54|2503.18|2501.68|2502.4|2500.9|0
1713311700000|2024-04-16 23:55:00|2503|2501.5|2503.27|2501.77|2503.5|2502|2502.95|2501.45|0
1713312000000|2024-04-17 00:00:00|2503.28|2501.78|2502.39|2500.89|2503.32|2501.82|2501.4|2499.9|0
1713312300000|2024-04-17 00:05:00|2502.43|2500.93|2502.95|2501.45|2503.41|2501.91|2502.16|2500.66|0
1713312600000|2024-04-17 00:10:00|2502.96|2501.46|2501.5|2500|2503.28|2501.78|2500.64|2499.14|0
1713312900000|2024-04-17 00:15:00|2501.77|2500.27|2499.52|2498.02|2502.22|2500.72|2499.51|2498.01|0
1713313200000|2024-04-17 00:20:00|2499.51|2498.01|2500.41|2498.91|2500.64|2499.14|2499.05|2497.55|0
1713313500000|2024-04-17 00:25:00|2499.96|2498.46|2498.6|2497.1|2499.96|2498.46|2498.15|2496.65|0
1713313800000|2024-04-17 00:30:00|2498.38|2496.88|2496.31|2494.81|2498.6|2497.1|2495.41|2493.91|0
1713314100000|2024-04-17 00:35:00|2496.32|2494.82|2496.08|2494.58|2496.76|2495.26|2495.62|2494.12|0
1713314400000|2024-04-17 00:40:00|2495.86|2494.36|2496.76|2495.26|2497.21|2495.71|2495.84|2494.34|0
1713314700000|2024-04-17 00:45:00|2496.75|2495.25|2497.91|2496.41|2498.14|2496.64|2496.3|2494.8|0
1713315000000|2024-04-17 00:50:00|2497.69|2496.19|2499.06|2497.56|2499.06|2497.56|2497.69|2496.19|0
1713315300000|2024-04-17 00:55:00|2499.05|2497.55|2497.02|2495.52|2499.05|2497.55|2496.79|2495.29|0
1713315600000|2024-04-17 01:00:00|2496.79|2495.29|2496.78|2495.28|2496.79|2495.29|2495.89|2494.39|0
1713315900000|2024-04-17 01:05:00|2496.79|2495.29|2496.79|2495.29|2497.24|2495.74|2496.34|2494.84|0
1713316200000|2024-04-17 01:10:00|2496.78|2495.28|2496.8|2495.3|2497.25|2495.75|2496.34|2494.84|0
1713316500000|2024-04-17 01:15:00|2497.02|2495.52|2496.58|2495.08|2497.71|2496.21|2495.89|2494.39|0
1713316800000|2024-04-17 01:20:00|2496.36|2494.86|2497.73|2496.23|2498.18|2496.68|2496.35|2494.85|0
1713317100000|2024-04-17 01:25:00|2497.72|2496.22|2497.26|2495.76|2498.63|2497.13|2496.81|2495.31|0
1713317400000|2024-04-17 01:30:00|2497.49|2495.99|2497.25|2495.75|2497.72|2496.22|2496.8|2495.3|0
1713317700000|2024-04-17 01:35:00|2497.03|2495.53|2496.8|2495.3|2497.71|2496.21|2496.79|2495.29|0
1713318000000|2024-04-17 01:40:00|2497.02|2495.52|2497.24|2495.74|2497.7|2496.2|2496.79|2495.29|0
1713318300000|2024-04-17 01:45:00|2497.02|2495.52|2497.25|2495.75|2497.25|2495.75|2496.79|2495.29|0
1713318600000|2024-04-17 01:50:00|2497.26|2495.76|2499.06|2497.56|2499.98|2498.48|2497.26|2495.76|0
1713318900000|2024-04-17 01:55:00|2499.28|2497.78|2499.51|2498.01|2499.52|2498.02|2498.6|2497.1|0
1713319200000|2024-04-17 02:00:00|2499.06|2497.56|2499.97|2498.47|2499.97|2498.47|2499.06|2497.56|0
1713319500000|2024-04-17 02:05:00|2499.96|2498.46|2499.07|2497.57|2499.97|2498.47|2498.6|2497.1|0
1713319800000|2024-04-17 02:10:00|2499.08|2497.58|2499.75|2498.25|2499.75|2498.25|2498.61|2497.11|0
1713320100000|2024-04-17 02:15:00|2499.97|2498.47|2499.75|2498.25|2499.98|2498.48|2499.52|2498.02|0
1713320400000|2024-04-17 02:20:00|2499.52|2498.02|2499.98|2498.48|2499.98|2498.48|2499.52|2498.02|0
1713320700000|2024-04-17 02:25:00|2499.97|2498.47|2499.98|2498.48|2499.99|2498.49|2499.53|2498.03|0
1713321000000|2024-04-17 02:30:00|2499.99|2498.49|2500.89|2499.39|2500.9|2499.4|2499.98|2498.48|0
1713321300000|2024-04-17 02:35:00|2500.44|2498.94|2500.9|2499.4|2500.9|2499.4|2500|2498.5|0
1713321600000|2024-04-17 02:40:00|2500.68|2499.18|2500.89|2499.39|2501.35|2499.85|2500.68|2499.18|0
1713321900000|2024-04-17 02:45:00|2500.88|2499.38|2500.89|2499.39|2501.34|2499.84|2500.44|2498.94|0
1713322200000|2024-04-17 02:50:00|2500.88|2499.38|2500.89|2499.39|2501.35|2499.85|2500.88|2499.38|0
1713322500000|2024-04-17 02:55:00|2501.11|2499.61|2500.89|2499.39|2501.35|2499.85|2500.45|2498.95|0
1713322800000|2024-04-17 03:00:00|2500.9|2499.4|2500.45|2498.95|2500.9|2499.4|2499.99|2498.49|0
1713323100000|2024-04-17 03:05:00|2500.23|2498.73|2500.22|2498.72|2500.46|2498.96|2500|2498.5|0
1713323400000|2024-04-17 03:10:00|2500|2498.5|2500.68|2499.18|2500.91|2499.41|2500|2498.5|0
1713323700000|2024-04-17 03:15:00|2500.9|2499.4|2499.55|2498.05|2500.92|2499.42|2499.55|2498.05|0
1713324000000|2024-04-17 03:20:00|2499.78|2498.28|2500|2498.5|2500|2498.5|2499.55|2498.05|0
1713324300000|2024-04-17 03:25:00|2500.01|2498.51|2500.68|2499.18|2500.91|2499.41|2500|2498.5|0
1713324600000|2024-04-17 03:30:00|2500.46|2498.96|2500.22|2498.72|2500.68|2499.18|2500|2498.5|0
1713324900000|2024-04-17 03:35:00|2500|2498.5|2500.45|2498.95|2500.46|2498.96|2500|2498.5|0
1713325200000|2024-04-17 03:40:00|2500.46|2498.96|2499.56|2498.06|2500.46|2498.96|2499.1|2497.6|0
1713325500000|2024-04-17 03:45:00|2499.33|2497.83|2500.01|2498.51|2500.01|2498.51|2499.11|2497.61|0
1713325800000|2024-04-17 03:50:00|2500.24|2498.74|2500.46|2498.96|2500.91|2499.41|2500.01|2498.51|0
1713326100000|2024-04-17 03:55:00|2500.23|2498.73|2500.23|2498.73|2500.46|2498.96|2500|2498.5|0
1713326400000|2024-04-17 04:00:00|2500.24|2498.74|2499.78|2498.28|2500.46|2498.96|2499.78|2498.28|0
1713326700000|2024-04-17 04:05:00|2499.56|2498.06|2499.55|2498.05|2500.45|2498.95|2499.55|2498.05|0
1713327000000|2024-04-17 04:10:00|2499.56|2498.06|2499.78|2498.28|2500.01|2498.51|2499.1|2497.6|0
1713327300000|2024-04-17 04:15:00|2499.77|2498.27|2500|2498.5|2500.45|2498.95|2499.55|2498.05|0
1713327600000|2024-04-17 04:20:00|2500.01|2498.51|2500.46|2498.96|2500.46|2498.96|2500.01|2498.51|0
1713327900000|2024-04-17 04:25:00|2500.45|2498.95|2500.23|2498.73|2500.45|2498.95|2500|2498.5|0
1713328200000|2024-04-17 04:30:00|2500.22|2498.72|2499.77|2498.27|2500.22|2498.72|2499.77|2498.27|0
1713328500000|2024-04-17 04:35:00|2499.55|2498.05|2500.66|2499.16|2500.89|2499.39|2499.54|2498.04|0
1713328800000|2024-04-17 04:40:00|2500.44|2498.94|2500.44|2498.94|2500.88|2499.38|2499.99|2498.49|0
1713329100000|2024-04-17 04:45:00|2500.21|2498.71|2500.89|2499.39|2500.89|2499.39|2499.99|2498.49|0
1713329700000|2024-04-17 04:55:00|2501.34|2499.84|2501.35|2499.85|2502.25|2500.75|2501.13|2499.63|0
1713330000000|2024-04-17 05:00:00|2497.79|2496.29|2493.59|2492.09|2497.79|2496.29|2485.29|2483.79|0
1713330300000|2024-04-17 05:05:00|2493.58|2492.08|2494.17|2492.67|2494.39|2492.89|2492.46|2490.96|0
1713330600000|2024-04-17 05:10:00|2494.39|2492.89|2495.5|2494|2495.51|2494.01|2494.17|2492.67|0
1713330900000|2024-04-17 05:15:00|2495.28|2493.78|2495.71|2494.21|2495.94|2494.44|2495.04|2493.54|0
1713331200000|2024-04-17 05:20:00|2495.49|2493.99|2496.43|2494.93|2496.43|2494.93|2495.03|2493.53|0
1713331500000|2024-04-17 05:25:00|2496.44|2494.94|2496.43|2494.93|2497.79|2496.29|2495.99|2494.49|0
1713331800000|2024-04-17 05:30:00|2495.54|2494.04|2495.07|2493.57|2496.44|2494.94|2495.07|2493.57|0
1713332100000|2024-04-17 05:35:00|2494.62|2493.12|2494.62|2493.12|2494.63|2493.13|2493.26|2491.76|0
1713332400000|2024-04-17 05:40:00|2494.61|2493.11|2492.78|2491.28|2494.62|2493.12|2492.78|2491.28|0
1713332700000|2024-04-17 05:45:00|2492.56|2491.06|2491.8|2490.3|2493.15|2491.65|2491.8|2490.3|0
1713333000000|2024-04-17 05:50:00|2492.02|2490.52|2490.84|2489.34|2492.25|2490.75|2489.96|2488.46|0
1713333300000|2024-04-17 05:55:00|2491.28|2489.78|2491.74|2490.24|2492.41|2490.91|2491.26|2489.76|0
1713333600000|2024-04-17 06:00:00|2492.19|2490.69|2488.03|2486.53|2492.2|2490.7|2487.07|2485.57|0
1713333900000|2024-04-17 06:05:00|2488.02|2486.52|2485.39|2483.89|2488.48|2486.98|2484.43|2482.93|0
1713334200000|2024-04-17 06:10:00|2485.83|2484.33|2486.96|2485.46|2486.96|2485.46|2484.9|2483.4|0
1713334500000|2024-04-17 06:15:00|2486.74|2485.24|2483.56|2482.06|2486.96|2485.46|2482.65|2481.15|0
1713334800000|2024-04-17 06:20:00|2483.57|2482.07|2486.52|2485.02|2486.75|2485.25|2483.56|2482.06|0
1713335100000|2024-04-17 06:25:00|2486.29|2484.79|2488.55|2487.05|2488.56|2487.06|2486.05|2484.55|0
1713335400000|2024-04-17 06:30:00|2488.33|2486.83|2490.95|2489.55|2491.32|2489.92|2487.65|2486.15|278
1713335700000|2024-04-17 06:35:00|2490.82|2489.42|2491.07|2489.67|2491.45|2490.05|2490.82|2489.42|7
1713336000000|2024-04-17 06:40:00|2491.32|2489.92|2491.07|2489.67|2492.32|2490.92|2491.07|2489.67|31
1713336300000|2024-04-17 06:45:00|2490.82|2489.42|2491.2|2489.8|2491.2|2489.8|2490.7|2489.3|13
1713336600000|2024-04-17 06:50:00|2491.32|2489.92|2493.32|2491.92|2493.57|2492.17|2491.32|2489.92|18
1713336900000|2024-04-17 06:55:00|2492.42|2490.92|2490.38|2488.88|2493.32|2491.82|2490.16|2488.66|0
1713337200000|2024-04-17 07:00:00|2490.39|2488.89|2494.37|2493.87|2494.75|2494.25|2487.62|2487.12|4732
1713337500000|2024-04-17 07:05:00|2493.87|2493.37|2493.25|2492.75|2495.12|2494.62|2491|2490.5|3047
1713337800000|2024-04-17 07:10:00|2493.37|2492.87|2495|2494.5|2497|2496.5|2493.37|2492.87|2724
1713338100000|2024-04-17 07:15:00|2495.12|2494.62|2497|2496.5|2497.5|2497|2494|2493.5|1729
1713338400000|2024-04-17 07:20:00|2496.87|2496.37|2496.25|2495.75|2498.5|2498|2494.25|2493.75|2027
1713338700000|2024-04-17 07:25:00|2496.12|2495.62|2499|2498.5|2499.12|2498.62|2494.25|2493.75|2958
1713339000000|2024-04-17 07:30:00|2498.87|2498.37|2495.25|2494.75|2499|2498.5|2494.5|2494|1998
1713339300000|2024-04-17 07:35:00|2495|2494.5|2494.5|2494|2496.25|2495.75|2491.75|2491.25|3814
1713339600000|2024-04-17 07:40:00|2494.51|2494.01|2497.26|2496.76|2497.76|2497.26|2494.26|2493.76|2983
1713339900000|2024-04-17 07:45:00|2497.38|2496.88|2500.26|2499.76|2500.51|2500.01|2497.38|2496.88|1634
1713340200000|2024-04-17 07:50:00|2500.01|2499.51|2498.76|2498.26|2500.26|2499.76|2497.76|2497.26|1793
1713340500000|2024-04-17 07:55:00|2498.51|2498.01|2501.26|2500.76|2501.76|2501.26|2497.51|2497.01|1535
1713340800000|2024-04-17 08:00:00|2501.38|2500.88|2504.26|2503.76|2504.26|2503.76|2500.13|2499.63|2277
1713341100000|2024-04-17 08:05:00|2504.13|2503.63|2507.01|2506.51|2507.01|2506.51|2503.76|2503.26|3407
1713341400000|2024-04-17 08:10:00|2506.88|2506.38|2509.76|2509.26|2510.13|2509.63|2506.51|2506.01|2840
1713341700000|2024-04-17 08:15:00|2509.88|2509.38|2511.01|2510.51|2511.51|2511.01|2508.38|2507.88|5141
1713342000000|2024-04-17 08:20:00|2511.13|2510.63|2512.01|2511.51|2512.76|2512.26|2510.51|2510.01|1786
1713342300000|2024-04-17 08:25:00|2512.26|2511.76|2511.38|2510.88|2512.88|2512.38|2510.76|2510.26|2431
1713342600000|2024-04-17 08:30:00|2511.26|2510.76|2514.51|2514.01|2514.63|2514.13|2511.01|2510.51|2355
1713342900000|2024-04-17 08:35:00|2514.26|2513.76|2513.38|2512.88|2514.63|2514.13|2513.01|2512.51|2722
1713343200000|2024-04-17 08:40:00|2513.26|2512.76|2513.26|2512.76|2513.88|2513.38|2512.51|2512.01|2223
1713343500000|2024-04-17 08:45:00|2513.01|2512.51|2513.51|2513.01|2514.51|2514.01|2513.01|2512.51|1220
1713343800000|2024-04-17 08:50:00|2513.26|2512.76|2512.51|2512.01|2513.63|2513.13|2511.76|2511.26|1231
1713344100000|2024-04-17 08:55:00|2512.63|2512.13|2512.38|2511.88|2512.76|2512.26|2511.51|2511.01|987
1713344400000|2024-04-17 09:00:00|2512.26|2511.76|2512.51|2512.01|2512.51|2512.01|2508.01|2507.51|3359
1713344700000|2024-04-17 09:05:00|2512.26|2511.76|2513.76|2513.26|2514.13|2513.63|2512.26|2511.76|2435
1713345000000|2024-04-17 09:10:00|2513.63|2513.13|2512.51|2512.01|2514.01|2513.51|2512.26|2511.76|1838
1713345300000|2024-04-17 09:15:00|2512.38|2511.88|2510.01|2509.51|2512.63|2512.13|2510.01|2509.51|997
1713345600000|2024-04-17 09:20:00|2510.26|2509.76|2510.76|2510.26|2511.26|2510.76|2510.01|2509.51|7964
1713345900000|2024-04-17 09:25:00|2510.88|2510.38|2510.26|2509.76|2511.01|2510.51|2509.01|2508.51|1407
1713346200000|2024-04-17 09:30:00|2510.51|2510.01|2512.26|2511.76|2512.38|2511.88|2509.76|2509.26|3219
1713346500000|2024-04-17 09:35:00|2512.51|2512.01|2513.13|2512.63|2513.26|2512.76|2512.01|2511.51|776
1713346800000|2024-04-17 09:40:00|2513.01|2512.51|2514.01|2513.51|2514.51|2514.01|2512.26|2511.76|1285
1713347100000|2024-04-17 09:45:00|2514.26|2513.76|2514.51|2514.01|2514.76|2514.26|2513.01|2512.51|3245
1713347400000|2024-04-17 09:50:00|2514.63|2514.13|2515.76|2515.26|2516.51|2516.01|2514.51|2514.01|2266
1713347700000|2024-04-17 09:55:00|2515.63|2515.13|2516.01|2515.51|2516.26|2515.76|2514.76|2514.26|2449
1713348000000|2024-04-17 10:00:00|2516.26|2515.76|2517.26|2516.76|2517.51|2517.01|2515.51|2515.01|1046
1713348300000|2024-04-17 10:05:00|2517.13|2516.63|2520.51|2520.01|2521.01|2520.51|2516.88|2516.38|2842
1713348600000|2024-04-17 10:10:00|2520.26|2519.76|2519.26|2518.76|2520.26|2519.76|2518.76|2518.26|981
1713348900000|2024-04-17 10:15:00|2519.01|2518.51|2519.01|2518.51|2520.01|2519.51|2518.38|2517.88|1133
1713349200000|2024-04-17 10:20:00|2518.76|2518.26|2518.26|2517.76|2518.76|2518.26|2516.76|2516.26|836
1713349500000|2024-04-17 10:25:00|2518.38|2517.88|2519.88|2519.38|2520.26|2519.76|2518.26|2517.76|1275
1713349800000|2024-04-17 10:30:00|2520.01|2519.51|2521.01|2520.51|2521.51|2521.01|2520.01|2519.51|1109
1713350100000|2024-04-17 10:35:00|2520.76|2520.26|2522.26|2521.76|2522.51|2522.01|2520.76|2520.26|1237
1713350400000|2024-04-17 10:40:00|2522.01|2521.51|2522.63|2522.13|2523.01|2522.51|2521.76|2521.26|974
1713350700000|2024-04-17 10:45:00|2522.51|2522.01|2522.76|2522.26|2524.01|2523.51|2522.51|2522.01|966
1713351000000|2024-04-17 10:50:00|2522.51|2522.01|2520.38|2519.88|2522.63|2522.13|2520.26|2519.76|1065
1713351300000|2024-04-17 10:55:00|2520.51|2520.01|2519.26|2518.76|2520.51|2520.01|2519.01|2518.51|982
1713351600000|2024-04-17 11:00:00|2519.38|2518.88|2519.51|2519.01|2520.01|2519.51|2518.76|2518.26|819
1713351900000|2024-04-17 11:05:00|2519.38|2518.88|2518.51|2518.01|2520.01|2519.51|2518.51|2518.01|792
1713352200000|2024-04-17 11:10:00|2518.63|2518.13|2518.76|2518.26|2519.26|2518.76|2518.26|2517.76|666
1713352500000|2024-04-17 11:15:00|2518.88|2518.38|2517.51|2517.01|2520.01|2519.51|2517.51|2517.01|1414
1713352800000|2024-04-17 11:20:00|2517.38|2516.88|2515.76|2515.26|2517.51|2517.01|2515.76|2515.26|799
1713353100000|2024-04-17 11:25:00|2515.51|2515.01|2517.26|2516.76|2517.51|2517.01|2515.26|2514.76|1298
1713353400000|2024-04-17 11:30:00|2517.51|2517.01|2517.51|2517.01|2518.01|2517.51|2516.01|2515.51|5154
1713353700000|2024-04-17 11:35:00|2517.26|2516.76|2518.01|2517.51|2519.26|2518.76|2517.26|2516.76|585
1713354000000|2024-04-17 11:40:00|2517.88|2517.38|2518.51|2518.01|2519.01|2518.51|2517.51|2517.01|581
1713354300000|2024-04-17 11:45:00|2518.38|2517.88|2517.83|2517.33|2518.79|2518.29|2516.97|2516.47|670
1713354600000|2024-04-17 11:50:00|2517.58|2517.08|2515.83|2515.33|2518.08|2517.58|2515.58|2515.08|646
1713354900000|2024-04-17 11:55:00|2516.08|2515.58|2516.08|2515.58|2516.08|2515.58|2514.58|2514.08|628
1713355200000|2024-04-17 12:00:00|2515.95|2515.45|2515.33|2514.83|2516.2|2515.7|2513.83|2513.33|683
1713355500000|2024-04-17 12:05:00|2515.58|2515.08|2517.95|2517.45|2519.08|2518.58|2515.33|2514.83|1576
1713355800000|2024-04-17 12:10:00|2518.08|2517.58|2517.83|2517.33|2518.08|2517.58|2515.95|2515.45|1569
1713356100000|2024-04-17 12:15:00|2518.08|2517.58|2520.45|2519.95|2520.58|2520.08|2517.83|2517.33|1097
1713356400000|2024-04-17 12:20:00|2520.58|2520.08|2515.33|2514.83|2520.58|2520.08|2515.08|2514.58|1071
1713356700000|2024-04-17 12:25:00|2515.2|2514.7|2516.83|2516.33|2517.33|2516.83|2514.58|2514.08|2656
1713357000000|2024-04-17 12:30:00|2516.7|2516.2|2518.83|2518.33|2518.95|2518.45|2516.08|2515.58|729
1713357300000|2024-04-17 12:35:00|2518.7|2518.2|2521.08|2520.58|2521.33|2520.83|2518.7|2518.2|738
1713357600000|2024-04-17 12:40:00|2521.33|2520.83|2522.08|2521.58|2522.33|2521.83|2520.08|2519.58|3479
1713357900000|2024-04-17 12:45:00|2521.83|2521.33|2521.58|2521.08|2523.45|2522.95|2521.58|2521.08|811
1713358200000|2024-04-17 12:50:00|2521.83|2521.33|2522.58|2522.08|2523.08|2522.58|2521.58|2521.08|744
1713358500000|2024-04-17 12:55:00|2522.33|2521.83|2522.08|2521.58|2523.58|2523.08|2522.08|2521.58|1116
1713358800000|2024-04-17 13:00:00|2522.33|2521.83|2522.58|2522.08|2524.08|2523.58|2522.08|2521.58|4575
1713359100000|2024-04-17 13:05:00|2522.7|2522.2|2521.33|2520.83|2523.33|2522.83|2520.83|2520.33|1074
1713359400000|2024-04-17 13:10:00|2521.2|2520.7|2524.08|2523.58|2524.08|2523.58|2521.2|2520.7|894
1713359700000|2024-04-17 13:15:00|2523.95|2523.45|2524.33|2523.83|2524.58|2524.08|2522.83|2522.33|2147
1713360000000|2024-04-17 13:20:00|2524.2|2523.7|2525.33|2524.83|2525.33|2524.83|2524.08|2523.58|1382
1713360300000|2024-04-17 13:25:00|2525.08|2524.58|2526.33|2525.83|2526.33|2525.83|2524.58|2524.08|1082
1713360600000|2024-04-17 13:30:00|2526.2|2525.7|2524.83|2524.33|2526.33|2525.83|2524.33|2523.83|1957
1713360900000|2024-04-17 13:35:00|2524.45|2523.95|2524.7|2524.2|2526.33|2525.83|2524.2|2523.7|1334
1713361200000|2024-04-17 13:40:00|2524.83|2524.33|2524.33|2523.83|2524.95|2524.45|2522.83|2522.33|1302
1713361500000|2024-04-17 13:45:00|2524.2|2523.7|2521.95|2521.45|2525.95|2525.45|2521.58|2521.08|1486
1713361800000|2024-04-17 13:50:00|2522.08|2521.58|2520.95|2520.45|2523.83|2523.33|2520.58|2520.08|1866
1713362100000|2024-04-17 13:55:00|2520.83|2520.33|2518.58|2518.08|2520.83|2520.33|2517.58|2517.08|1542
1713362400000|2024-04-17 14:00:00|2518.33|2517.83|2513.58|2513.08|2518.58|2518.08|2512.45|2511.95|2392
1713362700000|2024-04-17 14:05:00|2513.33|2512.83|2514.33|2513.83|2515.33|2514.83|2511.58|2511.08|2148
1713363000000|2024-04-17 14:10:00|2514.19|2513.69|2511.31|2510.81|2514.69|2514.19|2510.94|2510.44|1264
1713363300000|2024-04-17 14:15:00|2511.19|2510.69|2510.94|2510.44|2511.69|2511.19|2509.94|2509.44|2240
1713363600000|2024-04-17 14:20:00|2510.69|2510.19|2510.69|2510.19|2511.19|2510.69|2507.44|2506.94|1561
1713363900000|2024-04-17 14:25:00|2510.81|2510.31|2512.69|2512.19|2513.44|2512.94|2510.69|2510.19|1431
1713364200000|2024-04-17 14:30:00|2512.56|2512.06|2510.44|2509.94|2513.31|2512.81|2510.44|2509.94|2282
1713364500000|2024-04-17 14:35:00|2510.19|2509.69|2509.69|2509.19|2511.19|2510.69|2508.69|2508.19|1355
1713364800000|2024-04-17 14:40:00|2509.81|2509.31|2510.44|2509.94|2511.94|2511.44|2509.44|2508.94|2502
1713365100000|2024-04-17 14:45:00|2510.56|2510.06|2511.44|2510.94|2511.56|2511.06|2508.94|2508.44|1095
1713365400000|2024-04-17 14:50:00|2511.19|2510.69|2505.44|2504.94|2511.44|2510.94|2505.19|2504.69|2498
1713365700000|2024-04-17 14:55:00|2505.19|2504.69|2507.44|2506.94|2507.44|2506.94|2505.19|2504.69|1394
1713366000000|2024-04-17 15:00:00|2507.31|2506.81|2510.69|2510.19|2511.44|2510.94|2507.19|2506.69|2122
1713366300000|2024-04-17 15:05:00|2510.44|2509.94|2507.69|2507.19|2510.69|2510.19|2505.94|2505.44|1783
1713366600000|2024-04-17 15:10:00|2507.81|2507.31|2508.44|2507.94|2509.94|2509.44|2507.81|2507.31|2040
1713366900000|2024-04-17 15:15:00|2508.19|2507.69|2508.19|2507.69|2509.19|2508.69|2507.94|2507.44|1611
1713367200000|2024-04-17 15:20:00|2508.44|2507.94|2508.65|2507.15|2508.65|2507.94|2506.81|2506.31|2497
1713367500000|2024-04-17 15:25:00|2508.64|2507.14|2507.67|2506.17|2509.15|2507.65|2507.67|2506.17|511
1713367800000|2024-04-17 15:30:00|2507.68|2506.18|2504.76|2503.36|2507.69|2506.19|2504.39|2502.99|279
1713368100000|2024-04-17 15:35:00|2504.64|2503.24|2505.01|2503.61|2505.39|2503.99|2504.14|2502.74|3654
1713368400000|2024-04-17 15:40:00|2505.14|2503.74|2505.51|2504.11|2506.51|2505.11|2505.14|2503.74|3737
1713368700000|2024-04-17 15:45:00|2505.39|2503.99|2505.51|2504.11|2506.39|2504.99|2504.76|2503.36|26
1713369000000|2024-04-17 15:50:00|2505.89|2504.49|2506.51|2505.11|2506.64|2505.24|2505.01|2503.61|171
1713369300000|2024-04-17 15:55:00|2505.76|2504.36|2506.68|2505.18|2507.76|2506.36|2505.14|2503.74|108
1713369600000|2024-04-17 16:00:00|2506.67|2505.17|2502.97|2501.47|2506.68|2505.18|2502.96|2501.46|0
1713369900000|2024-04-17 16:05:00|2503.42|2501.92|2502.01|2500.51|2503.43|2501.93|2501.08|2499.58|0
1713370200000|2024-04-17 16:10:00|2502.02|2500.52|2504.34|2502.84|2505.28|2503.78|2502.01|2500.51|0
1713370500000|2024-04-17 16:15:00|2504.79|2503.29|2503.39|2501.89|2504.79|2503.29|2502.26|2500.76|1050
1713370800000|2024-04-17 16:20:00|2503.4|2501.9|2502.91|2501.41|2504.8|2503.3|2502.45|2500.95|0
1713371100000|2024-04-17 16:25:00|2502.9|2501.4|2502.47|2500.97|2504.78|2503.28|2502|2500.5|0
1713371400000|2024-04-17 16:30:00|2502.46|2500.96|2501.55|2500.05|2502.48|2500.98|2501.06|2499.56|0
1713371700000|2024-04-17 16:35:00|2501.56|2500.06|2500.63|2499.13|2501.56|2500.06|2500.16|2498.66|0
1713372000000|2024-04-17 16:40:00|2500.64|2499.14|2498.28|2496.78|2501.57|2500.07|2498.28|2496.78|0
1713372300000|2024-04-17 16:45:00|2498.29|2496.79|2501.29|2499.79|2501.52|2500.02|2497.79|2496.29|0
1713372600000|2024-04-17 16:50:00|2501.51|2500.01|2501.09|2499.59|2501.98|2500.48|2500.58|2499.08|0
1713372900000|2024-04-17 16:55:00|2501.08|2499.58|2500.14|2498.64|2501.09|2499.59|2498.77|2497.27|0
1713373200000|2024-04-17 17:00:00|2500.15|2498.65|2502.02|2500.52|2502.46|2500.96|2499.22|2497.72|0
1713373500000|2024-04-17 17:05:00|2501.79|2500.29|2503.87|2502.37|2503.88|2502.38|2501.09|2499.59|0
1713373800000|2024-04-17 17:10:00|2503.64|2502.14|2503.43|2501.93|2504.79|2503.29|2503.39|2501.89|0
1713374100000|2024-04-17 17:15:00|2503.66|2502.16|2505.28|2503.78|2505.32|2503.82|2503.43|2501.93|0
1713374400000|2024-04-17 17:20:00|2505.29|2503.79|2505.27|2503.77|2506.23|2504.73|2504.81|2503.31|0
1713374700000|2024-04-17 17:25:00|2505.28|2503.78|2506.69|2505.19|2506.69|2505.19|2504.8|2503.3|0
1713375000000|2024-04-17 17:30:00|2506.7|2505.2|2506.22|2504.72|2507.62|2506.12|2505.75|2504.25|0
1713375300000|2024-04-17 17:35:00|2506.23|2504.73|2507.14|2505.64|2507.62|2506.12|2506.22|2504.72|0
1713375600000|2024-04-17 17:40:00|2506.92|2505.42|2506.68|2505.18|2507.62|2506.12|2505.27|2503.77|0
1713375900000|2024-04-17 17:45:00|2506.67|2505.17|2507.15|2505.65|2507.15|2505.65|2504.8|2503.3|0
1713376200000|2024-04-17 17:50:00|2507.16|2505.66|2507.64|2506.14|2508.11|2506.61|2505.75|2504.25|0
1713376500000|2024-04-17 17:55:00|2507.63|2506.13|2508.58|2507.08|2508.6|2507.1|2507.63|2506.13|0
1713376800000|2024-04-17 18:00:00|2508.57|2507.07|2508.59|2507.09|2509.05|2507.55|2507.18|2505.68|0
1713377100000|2024-04-17 18:05:00|2508.58|2507.08|2508.12|2506.62|2509.04|2507.54|2507.64|2506.14|0
1713377400000|2024-04-17 18:10:00|2508.11|2506.61|2506.71|2505.21|2508.12|2506.62|2506.25|2504.75|0
1713377700000|2024-04-17 18:15:00|2506.72|2505.22|2507.17|2505.67|2507.66|2506.16|2505.29|2503.79|0
1713378000000|2024-04-17 18:20:00|2506.72|2505.22|2505.81|2504.31|2507.17|2505.67|2504.87|2503.37|0
1713378300000|2024-04-17 18:25:00|2505.8|2504.3|2505.81|2504.31|2507.22|2505.72|2504.89|2503.39|0
1713378600000|2024-04-17 18:30:00|2505.82|2504.32|2506.04|2504.54|2506.29|2504.79|2505.35|2503.85|0
1713378900000|2024-04-17 18:35:00|2505.81|2504.31|2506.28|2504.78|2506.75|2505.25|2504.41|2502.91|0
1713379200000|2024-04-17 18:40:00|2506.29|2504.79|2511.48|2509.98|2511.49|2509.99|2506.29|2504.79|0
1713379500000|2024-04-17 18:45:00|2511.26|2509.76|2508.22|2506.72|2511.95|2510.45|2508.2|2506.7|0
1713379800000|2024-04-17 18:50:00|2508.44|2506.94|2504.89|2503.39|2509.6|2508.1|2503.97|2502.47|0
1713380100000|2024-04-17 18:55:00|2504.88|2503.38|2503.98|2502.48|2505.82|2504.32|2503.5|2502|0
1713380400000|2024-04-17 19:00:00|2503.97|2502.47|2502.54|2501.04|2503.97|2502.47|2502.53|2501.03|0
1713380700000|2024-04-17 19:05:00|2502.99|2501.49|2502.54|2501.04|2503.47|2501.97|2502.05|2500.55|0
1713381000000|2024-04-17 19:10:00|2502.76|2501.26|2501.14|2499.64|2503.01|2501.51|2501.11|2499.61|0
1713381300000|2024-04-17 19:15:00|2501.15|2499.65|2502.8|2501.3|2503.97|2502.47|2501.15|2499.65|0
1713381600000|2024-04-17 19:20:00|2503.03|2501.53|2502.55|2501.05|2503.5|2502|2501.62|2500.12|0
1713381900000|2024-04-17 19:25:00|2502.33|2500.83|2501.61|2500.11|2503.48|2501.98|2501.6|2500.1|0
1713382200000|2024-04-17 19:30:00|2502.06|2500.56|2503.03|2501.53|2503.5|2502|2501.61|2500.11|0
1713382500000|2024-04-17 19:35:00|2503.02|2501.52|2501.61|2500.11|2503.02|2501.52|2500.68|2499.18|0
1713382800000|2024-04-17 19:40:00|2501.83|2500.33|2503.94|2502.44|2504.41|2502.91|2500.67|2499.17|0
1713383100000|2024-04-17 19:45:00|2503.93|2502.43|2505.33|2503.83|2506.25|2504.75|2503.45|2501.95|0
1713383400000|2024-04-17 19:50:00|2504.88|2503.38|2504.88|2503.38|2505.34|2503.84|2502.98|2501.48|0
1713383700000|2024-04-17 19:55:00|2504.86|2503.36|2503.37|2501.87|2505|2503.5|2502.96|2501.46|0
1713384000000|2024-04-17 20:00:00|2503.36|2501.86|2503.06|2501.56|2503.36|2501.86|2500.74|2499.24|0
1713384300000|2024-04-17 20:05:00|2502.97|2501.47|2503.06|2501.56|2503.29|2501.79|2501.86|2500.36|0
1713384600000|2024-04-17 20:10:00|2503.05|2501.55|2502.74|2501.24|2503.15|2501.65|2502.41|2500.91|0
1713384900000|2024-04-17 20:15:00|2503.57|2502.07|2503.57|2502.07|2503.89|2502.39|2502.69|2501.19|0
1713385200000|2024-04-17 20:20:00|2503.52|2502.02|2503.57|2502.07|2503.8|2502.3|2503.25|2501.75|0
1713385500000|2024-04-17 20:25:00|2503.58|2502.08|2504.03|2502.53|2504.03|2502.53|2503.57|2502.07|0
1713385800000|2024-04-17 20:30:00|2503.99|2502.49|2504.04|2502.54|2504.04|2502.54|2503.89|2502.39|0
1713386100000|2024-04-17 20:35:00|2503.9|2502.4|2503.9|2502.4|2504.04|2502.54|2503.86|2502.36|0
1713386400000|2024-04-17 20:40:00|2503.86|2502.36|2503.58|2502.08|2504.04|2502.54|2503.49|2501.99|0
1713386700000|2024-04-17 20:45:00|2503.53|2502.03|2503.9|2502.4|2504.04|2502.54|2503.49|2501.99|0
1713387000000|2024-04-17 20:50:00|2503.81|2502.31|2503.81|2502.31|2504.04|2502.54|2503.76|2502.26|0
1713387300000|2024-04-17 20:55:00|2503.72|2502.22|2503.86|2502.36|2503.86|2502.36|2503.63|2502.13|0
1713387600000|2024-04-17 21:00:00|2503.2|2501.7|2503.62|2502.12|2503.62|2502.12|2503.15|2501.65|0
1713387900000|2024-04-17 21:05:00|2503.71|2502.21|2503.62|2502.12|2503.8|2502.3|2503.48|2501.98|0
1713388200000|2024-04-17 21:10:00|2503.61|2502.11|2503.62|2502.12|2503.62|2502.12|2503.52|2502.02|0
1713388500000|2024-04-17 21:15:00|2503.71|2502.21|2503.62|2502.12|2503.71|2502.21|2503.52|2502.02|0
1713388800000|2024-04-17 21:20:00|2503.57|2502.07|2503.62|2502.12|2503.71|2502.21|2503.52|2502.02|0
1713389100000|2024-04-17 21:25:00|2503.57|2502.07|2503.85|2502.35|2503.85|2502.35|2503.57|2502.07|0
1713389400000|2024-04-17 21:30:00|2503.9|2502.4|2503.62|2502.12|2504.08|2502.58|2503.62|2502.12|0
1713389700000|2024-04-17 21:35:00|2503.57|2502.07|2503.52|2502.02|2503.57|2502.07|2503.43|2501.93|0
1713390000000|2024-04-17 21:40:00|2503.43|2501.93|2503.53|2502.03|2503.57|2502.07|2503.43|2501.93|0
1713390300000|2024-04-17 21:45:00|2503.57|2502.07|2503.34|2501.84|2503.57|2502.07|2503.34|2501.84|0
1713390600000|2024-04-17 21:50:00|2503.39|2501.89|2503.48|2501.98|2503.48|2501.98|2503.39|2501.89|0
1713390900000|2024-04-17 21:55:00|2503.52|2502.02|2503.43|2501.93|2503.52|2502.02|2503.43|2501.93|0
1713391200000|2024-04-17 22:00:00|2503.44|2501.94|2504.27|2502.77|2504.96|2503.46|2503.39|2501.89|0
1713391500000|2024-04-17 22:05:00|2504.26|2502.76|2504.68|2503.18|2504.82|2503.32|2503.99|2502.49|0
1713391800000|2024-04-17 22:10:00|2504.73|2503.23|2504.5|2503|2504.82|2503.32|2504.5|2503|0
1713392100000|2024-04-17 22:15:00|2504.54|2503.04|2504.73|2503.23|2504.73|2503.23|2503.85|2502.35|0
1713392400000|2024-04-17 22:20:00|2504.64|2503.14|2504.64|2503.14|2505.05|2503.55|2504.5|2503|0
1713392700000|2024-04-17 22:25:00|2504.63|2503.13|2504.08|2502.58|2504.64|2503.14|2504.08|2502.58|0
1713393000000|2024-04-17 22:30:00|2504.09|2502.59|2504.22|2502.72|2504.73|2503.23|2504.08|2502.58|0
1713393300000|2024-04-17 22:35:00|2504.17|2502.67|2504.22|2502.72|2504.5|2503|2503.85|2502.35|0
1713393600000|2024-04-17 22:40:00|2504.27|2502.77|2504.73|2503.23|2504.96|2503.46|2504.22|2502.72|0
1713393900000|2024-04-17 22:45:00|2505.53|2504.03|2505.39|2503.89|2505.71|2504.21|2505.39|2503.89|0
1713394200000|2024-04-17 22:50:00|2505.38|2503.88|2505.25|2503.75|2505.38|2503.88|2504.6|2503.1|0
1713394500000|2024-04-17 22:55:00|2505.2|2503.7|2505.39|2503.89|2505.57|2504.07|2505.2|2503.7|0
1713394800000|2024-04-17 23:00:00|2505.48|2503.98|2506.05|2504.55|2506.13|2504.63|2505.25|2503.75|0
1713395100000|2024-04-17 23:05:00|2506.04|2504.54|2506.05|2504.55|2506.28|2504.78|2505.81|2504.31|0
1713395400000|2024-04-17 23:10:00|2506.09|2504.59|2505.4|2503.9|2506.14|2504.64|2505.4|2503.9|0
1713395700000|2024-04-17 23:15:00|2504.68|2503.18|2504.5|2503|2504.82|2503.32|2504.4|2502.9|0
1713396000000|2024-04-17 23:20:00|2504.64|2503.14|2504.27|2502.77|2504.64|2503.14|2503.85|2502.35|0
1713396300000|2024-04-17 23:25:00|2504.4|2502.9|2504.4|2502.9|2504.4|2502.9|2504.08|2502.58|0
1713396600000|2024-04-17 23:30:00|2505.17|2503.67|2505.39|2503.89|2505.49|2503.99|2505.16|2503.66|0
1713396900000|2024-04-17 23:35:00|2505.3|2503.8|2505.26|2503.76|2505.4|2503.9|2504.93|2503.43|0
1713397200000|2024-04-17 23:40:00|2505.3|2503.8|2505.58|2504.08|2505.72|2504.22|2505.26|2503.76|0
1713397500000|2024-04-17 23:45:00|2505.59|2504.09|2505.4|2503.9|2505.95|2504.45|2505.4|2503.9|0
1713397800000|2024-04-17 23:50:00|2505.44|2503.94|2505.72|2504.22|2505.95|2504.45|2505.4|2503.9|0
1713398100000|2024-04-17 23:55:00|2505.77|2504.27|2506.05|2504.55|2506.28|2504.78|2505.58|2504.08|0
1713398400000|2024-04-18 00:00:00|2506.14|2504.64|2504.95|2503.45|2506.14|2504.64|2504.81|2503.31|0
1713398700000|2024-04-18 00:05:00|2505.04|2503.54|2505.5|2504|2505.5|2504|2504.86|2503.36|0
1713399000000|2024-04-18 00:10:00|2505.41|2503.91|2504.69|2503.19|2505.5|2504|2504.14|2502.64|0
1713399300000|2024-04-18 00:15:00|2503.92|2502.42|2506.15|2504.65|2506.16|2504.66|2503.83|2502.33|0
1713399600000|2024-04-18 00:20:00|2506.38|2504.88|2504.8|2503.3|2506.38|2504.88|2504.78|2503.28|0
1713399900000|2024-04-18 00:25:00|2505.03|2503.53|2504.81|2503.31|2505.72|2504.22|2504.8|2503.3|0
1713400200000|2024-04-18 00:30:00|2504.59|2503.09|2505.49|2503.99|2505.72|2504.22|2504.36|2502.86|0
1713400500000|2024-04-18 00:35:00|2505.27|2503.77|2505.04|2503.54|2505.49|2503.99|2504.81|2503.31|0
1713400800000|2024-04-18 00:40:00|2505.26|2503.76|2503.91|2502.41|2505.27|2503.77|2503.9|2502.4|0
1713401100000|2024-04-18 00:45:00|2504.36|2502.86|2503.67|2502.17|2504.36|2502.86|2503.22|2501.72|0
1713401400000|2024-04-18 00:50:00|2503.68|2502.18|2502.98|2501.48|2503.9|2502.4|2502.53|2501.03|0
1713401700000|2024-04-18 00:55:00|2502.99|2501.49|2504.36|2502.86|2504.36|2502.86|2502.99|2501.49|0
1713402000000|2024-04-18 01:00:00|2504.37|2502.87|2503.91|2502.41|2504.83|2503.33|2503.91|2502.41|0
1713402300000|2024-04-18 01:05:00|2503.92|2502.42|2503.02|2501.52|2503.92|2502.42|2503.02|2501.52|0
1713402600000|2024-04-18 01:10:00|2503.47|2501.97|2503.93|2502.43|2504.38|2502.88|2503.01|2501.51|0
1713402900000|2024-04-18 01:15:00|2503.94|2502.44|2503.48|2501.98|2504.38|2502.88|2503.47|2501.97|0
1713403200000|2024-04-18 01:20:00|2503.03|2501.53|2502.57|2501.07|2503.03|2501.53|2502.11|2500.61|0
1713403500000|2024-04-18 01:25:00|2502.58|2501.08|2503.25|2501.75|2503.49|2501.99|2502.57|2501.07|0
1713403800000|2024-04-18 01:30:00|2503.03|2501.53|2503.02|2501.52|2503.25|2501.75|2502.55|2501.05|0
1713404100000|2024-04-18 01:35:00|2503.25|2501.75|2503.48|2501.98|2503.93|2502.43|2502.79|2501.29|0
1713404400000|2024-04-18 01:40:00|2503.47|2501.97|2503.01|2501.51|2503.48|2501.98|2502.56|2501.06|0
1713404700000|2024-04-18 01:45:00|2503.02|2501.52|2503.48|2501.98|2503.93|2502.43|2503.01|2501.51|0
1713405000000|2024-04-18 01:50:00|2503.71|2502.21|2503.48|2501.98|2503.93|2502.43|2503.47|2501.97|0
1713405300000|2024-04-18 01:55:00|2503.93|2502.43|2504.85|2503.35|2504.85|2503.35|2503.92|2502.42|0
1713405600000|2024-04-18 02:00:00|2505.07|2503.57|2505.08|2503.58|2505.3|2503.8|2504.39|2502.89|0
1713405900000|2024-04-18 02:05:00|2504.85|2503.35|2504.86|2503.36|2505.31|2503.81|2503.95|2502.45|0
1713406200000|2024-04-18 02:10:00|2505.09|2503.59|2506.23|2504.73|2506.23|2504.73|2504.86|2503.36|0
1713406500000|2024-04-18 02:15:00|2506.22|2504.72|2506.69|2505.19|2506.69|2505.19|2505.55|2504.05|0
1713406800000|2024-04-18 02:20:00|2506.47|2504.97|2506.24|2504.74|2506.47|2504.97|2505.79|2504.29|0
1713407100000|2024-04-18 02:25:00|2506.47|2504.97|2506.7|2505.2|2506.7|2505.2|2506.24|2504.74|0
1713407400000|2024-04-18 02:30:00|2506.71|2505.21|2506.69|2505.19|2506.71|2505.21|2506.24|2504.74|0
1713407700000|2024-04-18 02:35:00|2506.68|2505.18|2507.6|2506.1|2507.6|2506.1|2506.68|2505.18|0
1713408000000|2024-04-18 02:40:00|2507.15|2505.65|2507.14|2505.64|2507.6|2506.1|2506.7|2505.2|0
1713408300000|2024-04-18 02:45:00|2507.15|2505.65|2507.59|2506.09|2507.6|2506.1|2506.69|2505.19|0
1713408600000|2024-04-18 02:50:00|2507.37|2505.87|2508.04|2506.54|2508.04|2506.54|2507.37|2505.87|0
1713408900000|2024-04-18 02:55:00|2507.59|2506.09|2507.58|2506.08|2507.59|2506.09|2507.58|2506.08|0
1713409200000|2024-04-18 03:00:00|2507.59|2506.09|2508.05|2506.55|2508.05|2506.55|2507.58|2506.08|0
1713409500000|2024-04-18 03:05:00|2508.06|2506.56|2508.5|2507|2508.5|2507|2508.05|2506.55|0
1713409800000|2024-04-18 03:10:00|2508.51|2507.01|2508.05|2506.55|2508.51|2507.01|2508.05|2506.55|0
1713410100000|2024-04-18 03:15:00|2508.06|2506.56|2508.05|2506.55|2508.06|2506.56|2508.05|2506.55|0
1713410400000|2024-04-18 03:20:00|2507.83|2506.33|2508.06|2506.56|2508.53|2507.03|2507.61|2506.11|0
1713410700000|2024-04-18 03:25:00|2508.07|2506.57|2508.06|2506.56|2508.52|2507.02|2508.06|2506.56|0
1713411000000|2024-04-18 03:30:00|2508.29|2506.79|2508.53|2507.03|2508.53|2507.03|2508.06|2506.56|0
1713411300000|2024-04-18 03:35:00|2508.52|2507.02|2508.07|2506.57|2508.75|2507.25|2508.07|2506.57|0
1713411600000|2024-04-18 03:40:00|2508.52|2507.02|2508.53|2507.03|2508.53|2507.03|2508.07|2506.57|0
1713411900000|2024-04-18 03:45:00|2508.52|2507.02|2508.06|2506.56|2508.53|2507.03|2508.06|2506.56|0
1713412200000|2024-04-18 03:50:00|2508.07|2506.57|2508.52|2507.02|2508.52|2507.02|2508.06|2506.56|0
1713412500000|2024-04-18 03:55:00|2508.29|2506.79|2508.52|2507.02|2508.52|2507.02|2508.29|2506.79|0
1713412800000|2024-04-18 04:00:00|2508.53|2507.03|2509.42|2507.92|2509.42|2507.92|2508.06|2506.56|0
1713413100000|2024-04-18 04:05:00|2509.64|2508.14|2509.42|2507.92|2509.87|2508.37|2509.42|2507.92|0
1713413400000|2024-04-18 04:10:00|2508.97|2507.47|2508.97|2507.47|2508.98|2507.48|2508.97|2507.47|0
1713413700000|2024-04-18 04:15:00|2508.52|2507.02|2508.97|2507.47|2508.97|2507.47|2508.52|2507.02|0
1713414000000|2024-04-18 04:20:00|2508.52|2507.02|2508.98|2507.48|2508.98|2507.48|2508.52|2507.02|0
1713414300000|2024-04-18 04:25:00|2509.21|2507.71|2509.89|2508.39|2509.89|2508.39|2508.97|2507.47|0
1713414600000|2024-04-18 04:30:00|2509.66|2508.16|2509.43|2507.93|2509.89|2508.39|2509.43|2507.93|0
1713414900000|2024-04-18 04:35:00|2509.66|2508.16|2509.42|2507.92|2509.66|2508.16|2509.42|2507.92|0
1713415200000|2024-04-18 04:40:00|2508.97|2507.47|2508.97|2507.47|2509.43|2507.93|2508.97|2507.47|0
1713415500000|2024-04-18 04:45:00|2509.2|2507.7|2509.42|2507.92|2509.87|2508.37|2508.96|2507.46|0
1713415800000|2024-04-18 04:50:00|2509.64|2508.14|2510.91|2509.41|2510.91|2509.41|2509.41|2507.91|0
1713416100000|2024-04-18 04:55:00|2511.36|2509.86|2510.91|2509.41|2511.36|2509.86|2510.91|2509.41|0
1713416400000|2024-04-18 05:00:00|2510.92|2509.42|2510.45|2508.95|2511.36|2509.86|2510.45|2508.95|0
1713416700000|2024-04-18 05:05:00|2510.44|2508.94|2510.45|2508.95|2510.9|2509.4|2510.44|2508.94|0
1713417000000|2024-04-18 05:10:00|2510.44|2508.94|2510.44|2508.94|2510.9|2509.4|2510|2508.5|0
1713417300000|2024-04-18 05:15:00|2509.99|2508.49|2509.76|2508.26|2509.99|2508.49|2509.52|2508.02|0
1713417600000|2024-04-18 05:20:00|2509.53|2508.03|2511.82|2510.32|2511.82|2510.32|2509.53|2508.03|0
1713417900000|2024-04-18 05:25:00|2513.62|2512.12|2513.16|2511.66|2514.52|2513.02|2512.72|2511.22|0
1713418200000|2024-04-18 05:30:00|2513.17|2511.67|2514.56|2513.06|2514.57|2513.07|2513.17|2511.67|0
1713418500000|2024-04-18 05:35:00|2514.55|2513.05|2515.45|2513.95|2516.34|2514.84|2514.09|2512.59|0
1713418800000|2024-04-18 05:40:00|2515.9|2514.4|2518.6|2517.1|2518.61|2517.11|2515.89|2514.39|0
1713419100000|2024-04-18 05:45:00|2518.61|2517.11|2518.15|2516.65|2518.61|2517.11|2517.69|2516.19|0
1713419400000|2024-04-18 05:50:00|2518.14|2516.64|2517.7|2516.2|2518.15|2516.65|2517.23|2515.73|0
1713419700000|2024-04-18 05:55:00|2517.69|2516.19|2517.24|2515.74|2518.15|2516.65|2517.24|2515.74|0
1713420000000|2024-04-18 06:00:00|2517.69|2516.19|2518.6|2517.1|2518.6|2517.1|2516.35|2514.85|0
1713420300000|2024-04-18 06:05:00|2518.15|2516.65|2515.94|2514.44|2518.61|2517.11|2515.93|2514.43|0
1713420600000|2024-04-18 06:10:00|2515.93|2514.43|2515.04|2513.54|2515.94|2514.44|2515.03|2513.53|0
1713420900000|2024-04-18 06:15:00|2514.59|2513.09|2518.18|2516.68|2518.19|2516.69|2514.59|2513.09|0
1713421200000|2024-04-18 06:20:00|2518.19|2516.69|2518.86|2517.36|2519.99|2518.49|2518.18|2516.68|0
1713421500000|2024-04-18 06:25:00|2518.64|2517.14|2516.82|2515.32|2518.64|2517.14|2516.36|2514.86|0
1713421800000|2024-04-18 06:30:00|2516.81|2515.31|2516.76|2515.36|2518.64|2517.24|2516.39|2514.99|27
1713422100000|2024-04-18 06:35:00|2516.64|2515.24|2517.51|2516.11|2518.01|2516.61|2516.39|2514.99|15
1713422400000|2024-04-18 06:40:00|2518.26|2516.86|2518.01|2516.61|2518.51|2517.11|2517.64|2516.24|265
1713422700000|2024-04-18 06:45:00|2517.89|2516.49|2520.01|2518.61|2520.01|2518.61|2517.89|2516.49|12
1713423000000|2024-04-18 06:50:00|2519.89|2518.49|2518.26|2516.86|2520.76|2519.36|2518.26|2516.86|14
1713423300000|2024-04-18 06:55:00|2518.68|2517.18|2520.93|2519.43|2520.94|2519.44|2518.21|2516.71|1
1713423600000|2024-04-18 07:00:00|2520.48|2518.98|2512.44|2511.94|2522.31|2521.81|2511.56|2511.06|2063
1713423900000|2024-04-18 07:05:00|2512.56|2512.06|2515.19|2514.69|2515.31|2514.81|2510.94|2510.44|3580
1713424200000|2024-04-18 07:10:00|2515.44|2514.94|2514.69|2514.19|2516.44|2515.94|2512.44|2511.94|757
1713424500000|2024-04-18 07:15:00|2514.94|2514.44|2515.31|2514.81|2516.19|2515.69|2512.31|2511.81|861
1713424800000|2024-04-18 07:20:00|2515.19|2514.69|2516.94|2516.44|2517.19|2516.69|2513.44|2512.94|752
1713425100000|2024-04-18 07:25:00|2516.81|2516.31|2515.06|2514.56|2517.44|2516.94|2514.94|2514.44|1193
1713425400000|2024-04-18 07:30:00|2514.94|2514.44|2517.56|2517.06|2517.94|2517.44|2514.19|2513.69|875
1713425700000|2024-04-18 07:35:00|2517.44|2516.94|2515.44|2514.94|2518.56|2518.06|2515.44|2514.94|642
1713426000000|2024-04-18 07:40:00|2515.69|2515.19|2513.94|2513.44|2515.94|2515.44|2513.56|2513.06|574
1713426300000|2024-04-18 07:45:00|2513.69|2513.19|2515.44|2514.94|2515.69|2515.19|2513.44|2512.94|463
1713426600000|2024-04-18 07:50:00|2515.31|2514.81|2516.19|2515.69|2517.81|2517.31|2514.69|2514.19|2238
1713426900000|2024-04-18 07:55:00|2515.94|2515.44|2514.94|2514.44|2517.44|2516.94|2514.94|2514.44|1870
1713427200000|2024-04-18 08:00:00|2514.69|2514.19|2513.94|2513.44|2517.19|2516.69|2513.81|2513.31|713
1713427500000|2024-04-18 08:05:00|2514.06|2513.56|2515.44|2514.94|2516.31|2515.81|2513.94|2513.44|625
1713427800000|2024-04-18 08:10:00|2515.56|2515.06|2513.44|2512.94|2516.44|2515.94|2511.94|2511.44|487
1713428100000|2024-04-18 08:15:00|2513.19|2512.69|2512.44|2511.94|2514.19|2513.69|2511.44|2510.94|1600
1713428400000|2024-04-18 08:20:00|2512.19|2511.69|2509.94|2509.44|2513.19|2512.69|2509.56|2509.06|563
1713428700000|2024-04-18 08:25:00|2510.06|2509.56|2510.31|2509.81|2511.69|2511.19|2509.19|2508.69|527
1713429000000|2024-04-18 08:30:00|2510.44|2509.94|2511.94|2511.44|2512.94|2512.44|2510.44|2509.94|513
1713429300000|2024-04-18 08:35:00|2512.19|2511.69|2506.81|2506.31|2512.94|2512.44|2506.56|2506.06|561
1713429600000|2024-04-18 08:40:00|2506.56|2506.06|2507.31|2506.81|2507.69|2507.19|2505.19|2504.69|343
1713429900000|2024-04-18 08:45:00|2507.19|2506.69|2508.44|2507.94|2508.69|2508.19|2506.94|2506.44|570
1713430200000|2024-04-18 08:50:00|2508.69|2508.19|2505.94|2505.44|2508.94|2508.44|2505.94|2505.44|361
1713430500000|2024-04-18 08:55:00|2505.69|2505.19|2505.83|2505.33|2506.44|2505.94|2503.19|2502.69|493
1713430800000|2024-04-18 09:00:00|2505.7|2505.2|2507.45|2506.95|2507.83|2507.33|2505.58|2505.08|502
1713431100000|2024-04-18 09:05:00|2507.58|2507.08|2507.33|2506.83|2508.08|2507.58|2505.58|2505.08|319
1713431400000|2024-04-18 09:10:00|2507.2|2506.7|2506.08|2505.58|2507.33|2506.83|2505.83|2505.33|307
1713431700000|2024-04-18 09:15:00|2505.83|2505.33|2502.08|2501.58|2506.08|2505.58|2501.58|2501.08|544
1713432000000|2024-04-18 09:20:00|2501.95|2501.45|2500.58|2500.08|2502.33|2501.83|2498.83|2498.33|493
1713432300000|2024-04-18 09:25:00|2500.33|2499.83|2502.58|2502.08|2502.58|2502.08|2499.33|2498.83|865
1713432600000|2024-04-18 09:30:00|2502.7|2502.2|2503.83|2503.33|2504.08|2503.58|2501.83|2501.33|336
1713432900000|2024-04-18 09:35:00|2503.7|2503.2|2504.58|2504.08|2504.83|2504.33|2502.7|2502.2|262
1713433200000|2024-04-18 09:40:00|2504.7|2504.2|2506.83|2506.33|2506.95|2506.45|2504.58|2504.08|421
1713433500000|2024-04-18 09:45:00|2507.08|2506.58|2507.45|2506.95|2507.95|2507.45|2506.83|2506.33|411
1713433800000|2024-04-18 09:50:00|2507.33|2506.83|2508.33|2507.83|2508.33|2507.83|2506.58|2506.08|1780
1713434100000|2024-04-18 09:55:00|2507.83|2507.33|2507.95|2507.45|2508.33|2507.83|2506.58|2506.08|389
1713434400000|2024-04-18 10:00:00|2508.2|2507.7|2509.58|2509.08|2509.83|2509.33|2507.08|2506.58|495
1713434700000|2024-04-18 10:05:00|2509.7|2509.2|2508.58|2508.08|2510.08|2509.58|2508.58|2508.08|627
1713435000000|2024-04-18 10:10:00|2508.33|2507.83|2506.33|2505.83|2508.33|2507.83|2505.58|2505.08|462
1713435300000|2024-04-18 10:15:00|2506.08|2505.58|2505.58|2505.08|2506.58|2506.08|2505.08|2504.58|781
1713435600000|2024-04-18 10:20:00|2505.33|2504.83|2506.58|2506.08|2507.2|2506.7|2504.95|2504.45|391
1713435900000|2024-04-18 10:25:00|2506.33|2505.83|2507.58|2507.08|2508.08|2507.58|2506.33|2505.83|379
1713436200000|2024-04-18 10:30:00|2507.83|2507.33|2508.33|2507.83|2509.33|2508.83|2507.33|2506.83|418
1713436500000|2024-04-18 10:35:00|2508.45|2507.95|2510.33|2509.83|2510.58|2510.08|2508.33|2507.83|534
1713436800000|2024-04-18 10:40:00|2510.45|2509.95|2507.33|2506.83|2510.58|2510.08|2507.33|2506.83|413
1713437100000|2024-04-18 10:45:00|2507.08|2506.58|2506.33|2505.83|2508.08|2507.58|2506.33|2505.83|261
1713437400000|2024-04-18 10:50:00|2506.2|2505.7|2504.58|2504.08|2506.83|2506.33|2504.33|2503.83|488
1713437700000|2024-04-18 10:55:00|2504.83|2504.33|2506.08|2505.58|2506.33|2505.83|2504.58|2504.08|751
1713438000000|2024-04-18 11:00:00|2505.95|2505.45|2507.83|2507.33|2508.2|2507.7|2505.58|2505.08|436
1713438300000|2024-04-18 11:05:00|2507.33|2506.83|2507.33|2506.83|2508.58|2508.08|2506.83|2506.33|1498
1713438600000|2024-04-18 11:10:00|2507.2|2506.7|2503.95|2503.45|2507.33|2506.83|2503.83|2503.33|386
1713438900000|2024-04-18 11:15:00|2504.08|2503.58|2504.58|2504.08|2505.33|2504.83|2503.58|2503.08|326
1713439200000|2024-04-18 11:20:00|2504.83|2504.33|2503.08|2502.58|2505.58|2505.08|2503.08|2502.58|418
1713439500000|2024-04-18 11:25:00|2503.33|2502.83|2500.58|2500.08|2503.33|2502.83|2500.33|2499.83|547
1713439800000|2024-04-18 11:30:00|2500.45|2499.95|2503.58|2503.08|2504.33|2503.83|2500.45|2499.95|631
1713440100000|2024-04-18 11:35:00|2503.83|2503.33|2503.58|2503.08|2504.33|2503.83|2502.58|2502.08|538
1713440400000|2024-04-18 11:40:00|2503.97|2503.47|2505.72|2505.22|2506.22|2505.72|2503.97|2503.47|285
1713440700000|2024-04-18 11:45:00|2505.97|2505.47|2506.72|2506.22|2507.97|2507.47|2505.97|2505.47|397
1713441000000|2024-04-18 11:50:00|2506.47|2505.97|2507.97|2507.47|2508.47|2507.97|2506.34|2505.84|410
1713441300000|2024-04-18 11:55:00|2507.84|2507.34|2508.09|2507.59|2508.72|2508.22|2506.97|2506.47|9723
1713441600000|2024-04-18 12:00:00|2508.22|2507.72|2507.22|2506.72|2508.72|2508.22|2506.84|2506.34|830
1713441900000|2024-04-18 12:05:00|2506.97|2506.47|2506.22|2505.72|2508.47|2507.97|2506.22|2505.72|406
1713442200000|2024-04-18 12:10:00|2506.34|2505.84|2504.72|2504.22|2506.34|2505.84|2503.97|2503.47|351
1713442500000|2024-04-18 12:15:00|2504.97|2504.47|2504.47|2503.97|2505.47|2504.97|2504.09|2503.59|380
1713442800000|2024-04-18 12:20:00|2504.34|2503.84|2502.84|2502.34|2504.97|2504.47|2502.72|2502.22|1046
1713443100000|2024-04-18 12:25:00|2502.72|2502.22|2501.47|2500.97|2503.47|2502.97|2501.09|2500.59|596
1713443400000|2024-04-18 12:30:00|2501.59|2501.09|2503.09|2502.59|2505.34|2504.84|2500.09|2499.59|3299
1713443700000|2024-04-18 12:35:00|2502.97|2502.47|2505.34|2504.84|2506.22|2505.72|2502.59|2502.09|761
1713444000000|2024-04-18 12:40:00|2504.97|2504.47|2502.47|2501.97|2505.47|2504.97|2501.97|2501.47|472
1713444300000|2024-04-18 12:45:00|2502.22|2501.72|2501.47|2500.97|2502.72|2502.22|2499.47|2498.97|696
1713444600000|2024-04-18 12:50:00|2501.59|2501.09|2504.34|2503.84|2504.72|2504.22|2501.47|2500.97|394
1713444900000|2024-04-18 12:55:00|2504.22|2503.72|2504.97|2504.47|2505.72|2505.22|2503.22|2502.72|495
1713445200000|2024-04-18 13:00:00|2505.22|2504.72|2510.09|2509.59|2510.34|2509.84|2505.22|2504.72|930
1713445500000|2024-04-18 13:05:00|2510.22|2509.72|2509.97|2509.47|2511.22|2510.72|2508.22|2507.72|1061
1713445800000|2024-04-18 13:10:00|2510.09|2509.59|2508.72|2508.22|2511.09|2510.59|2508.72|2508.22|1036
1713446100000|2024-04-18 13:15:00|2508.97|2508.47|2508.47|2507.97|2510.22|2509.72|2507.47|2506.97|550
1713446400000|2024-04-18 13:20:00|2508.34|2507.84|2506.47|2505.97|2508.97|2508.47|2506.47|2505.97|597
1713446700000|2024-04-18 13:25:00|2506.22|2505.72|2505.72|2505.22|2507.47|2506.97|2505.47|2504.97|537
1713447000000|2024-04-18 13:30:00|2505.84|2505.34|2506.97|2506.47|2508.22|2507.72|2504.22|2503.72|885
1713447300000|2024-04-18 13:35:00|2506.47|2505.97|2500.97|2500.47|2506.97|2506.47|2500.47|2499.97|839
1713447600000|2024-04-18 13:40:00|2500.72|2500.22|2503.22|2502.72|2505.72|2505.22|2500.47|2499.97|836
1713447900000|2024-04-18 13:45:00|2503.09|2502.59|2510.84|2510.34|2511.47|2510.97|2502.47|2501.97|1104
1713448200000|2024-04-18 13:50:00|2510.97|2510.47|2508.47|2507.97|2511.72|2511.22|2506.97|2506.47|882
1713448500000|2024-04-18 13:55:00|2508.34|2507.84|2507.84|2507.34|2510.47|2509.97|2507.72|2507.22|1253
1713448800000|2024-04-18 14:00:00|2507.97|2507.47|2507.72|2507.22|2510.09|2509.59|2505.72|2505.22|1038
1713449100000|2024-04-18 14:05:00|2507.97|2507.47|2510.84|2510.34|2510.97|2510.47|2507.22|2506.72|666
1713449400000|2024-04-18 14:10:00|2510.47|2509.97|2511.89|2511.39|2512.01|2511.51|2509.68|2509.18|603
1713449700000|2024-04-18 14:15:00|2512.14|2511.64|2512.92|2512.42|2513.89|2513.39|2511.89|2511.39|729
1713450000000|2024-04-18 14:20:00|2513.04|2512.54|2510.99|2510.49|2513.17|2512.67|2510.74|2510.24|768
1713450300000|2024-04-18 14:25:00|2510.86|2510.36|2512.74|2512.24|2513.24|2512.74|2510.24|2509.74|745
1713450600000|2024-04-18 14:30:00|2512.99|2512.49|2515.74|2515.24|2515.99|2515.49|2512.74|2512.24|698
1713450900000|2024-04-18 14:35:00|2515.61|2515.11|2515.61|2515.11|2517.74|2517.24|2514.99|2514.49|831
1713451200000|2024-04-18 14:40:00|2515.49|2514.99|2515.86|2515.36|2516.24|2515.74|2514.24|2513.74|683
1713451500000|2024-04-18 14:45:00|2515.99|2515.49|2515.99|2515.49|2516.86|2516.36|2513.99|2513.49|1279
1713451800000|2024-04-18 14:50:00|2516.11|2515.61|2514.74|2514.24|2516.74|2516.24|2514.74|2514.24|719
1713452100000|2024-04-18 14:55:00|2514.99|2514.49|2515.49|2514.99|2515.99|2515.49|2514.24|2513.74|1120
1713452400000|2024-04-18 15:00:00|2515.74|2515.24|2515.61|2515.11|2516.49|2515.99|2514.24|2513.74|752
1713452700000|2024-04-18 15:05:00|2515.74|2515.24|2516.86|2516.36|2517.49|2516.99|2515.49|2514.99|677
1713453000000|2024-04-18 15:10:00|2516.99|2516.49|2516.99|2516.49|2517.61|2517.11|2515.49|2514.99|746
1713453300000|2024-04-18 15:15:00|2516.74|2516.24|2517.99|2517.49|2518.99|2518.49|2516.74|2516.24|1244
1713453600000|2024-04-18 15:20:00|2518.24|2517.74|2519.49|2517.99|2519.61|2519.11|2517.99|2517.49|2057
1713453900000|2024-04-18 15:25:00|2519.48|2517.98|2518.48|2516.98|2519.49|2517.99|2518.02|2516.52|755
1713454200000|2024-04-18 15:30:00|2518.49|2516.99|2518.69|2517.29|2520.06|2518.66|2518.05|2516.55|454
1713454500000|2024-04-18 15:35:00|2518.56|2517.16|2518.19|2516.79|2518.94|2517.54|2517.81|2516.41|871
1713454800000|2024-04-18 15:40:00|2517.69|2516.29|2516.69|2515.29|2517.69|2516.29|2516.56|2515.16|40
1713455100000|2024-04-18 15:45:00|2516.81|2515.41|2516.19|2514.79|2516.94|2515.54|2515.56|2514.16|14
1713455400000|2024-04-18 15:50:00|2516.31|2514.91|2515.31|2513.91|2516.44|2515.04|2515.31|2513.91|38
1713455700000|2024-04-18 15:55:00|2515.19|2513.79|2517.99|2516.49|2517.99|2516.54|2515.19|2513.79|31
1713456000000|2024-04-18 16:00:00|2518.44|2516.94|2521.55|2520.05|2524.75|2523.25|2518.44|2516.94|0
1713456300000|2024-04-18 16:05:00|2521.33|2519.83|2520.16|2518.66|2521.56|2520.06|2518.8|2517.3|0
1713456600000|2024-04-18 16:10:00|2520.38|2518.88|2520.14|2518.64|2521.09|2519.59|2519.69|2518.19|0
1713456900000|2024-04-18 16:15:00|2520.13|2518.63|2521.08|2519.58|2521.09|2519.59|2519.23|2517.73|0
1713457200000|2024-04-18 16:20:00|2521.07|2519.57|2519.27|2517.77|2521.09|2519.59|2519.26|2517.76|0
1713457500000|2024-04-18 16:25:00|2519.26|2517.76|2520.18|2518.68|2520.21|2518.71|2518.8|2517.3|0
1713457800000|2024-04-18 16:30:00|2520.17|2518.67|2516.02|2514.52|2520.18|2518.68|2516|2514.5|0
1713458100000|2024-04-18 16:35:00|2516.03|2514.53|2518.8|2517.3|2520.18|2518.68|2516.03|2514.53|0
1713458400000|2024-04-18 16:40:00|2518.81|2517.31|2517.39|2515.89|2519.26|2517.76|2516.46|2514.96|0
1713458700000|2024-04-18 16:45:00|2517.4|2515.9|2515.07|2513.57|2517.4|2515.9|2514.36|2512.86|0
1713459000000|2024-04-18 16:50:00|2515.06|2513.56|2514.11|2512.61|2515.54|2514.04|2513.2|2511.7|0
1713459300000|2024-04-18 16:55:00|2514.12|2512.62|2514.1|2512.6|2515.06|2513.56|2513.64|2512.14|0
1713459600000|2024-04-18 17:00:00|2514.09|2512.59|2513.65|2512.15|2514.61|2513.11|2513.21|2511.71|0
1713459900000|2024-04-18 17:05:00|2513.66|2512.16|2513.21|2511.71|2513.66|2512.16|2512.26|2510.76|0
1713460200000|2024-04-18 17:10:00|2513.66|2512.16|2511.35|2509.85|2513.66|2512.16|2510.87|2509.37|0
1713460500000|2024-04-18 17:15:00|2511.36|2509.86|2509.47|2507.97|2511.82|2510.32|2508.52|2507.02|0
1713460800000|2024-04-18 17:20:00|2509.48|2507.98|2507.58|2506.08|2510.4|2508.9|2507.57|2506.07|0
1713461100000|2024-04-18 17:25:00|2507.57|2506.07|2511.35|2509.85|2511.35|2509.85|2507.12|2505.62|0
1713461400000|2024-04-18 17:30:00|2511.34|2509.84|2509.93|2508.43|2512.25|2510.75|2509.46|2507.96|0
1713461700000|2024-04-18 17:35:00|2509.92|2508.42|2509.01|2507.51|2510.85|2509.35|2508.98|2507.48|0
1713462000000|2024-04-18 17:40:00|2509.46|2507.96|2509.92|2508.42|2510.39|2508.89|2507.13|2505.63|0
1713462300000|2024-04-18 17:45:00|2509.69|2508.19|2510.84|2509.34|2511.32|2509.82|2509.46|2507.96|0
1713462600000|2024-04-18 17:50:00|2510.83|2509.33|2509.42|2507.92|2510.84|2509.34|2508.49|2506.99|0
1713462900000|2024-04-18 17:55:00|2509.43|2507.93|2510.36|2508.86|2510.37|2508.87|2508.96|2507.46|0
1713463200000|2024-04-18 18:00:00|2510.35|2508.85|2509.42|2507.92|2510.36|2508.86|2508.96|2507.46|0
1713463500000|2024-04-18 18:05:00|2509.43|2507.93|2508.71|2507.21|2509.89|2508.39|2508.02|2506.52|0
1713463800000|2024-04-18 18:10:00|2508.49|2506.99|2509.4|2507.9|2509.89|2508.39|2507.53|2506.03|0
1713464100000|2024-04-18 18:15:00|2508.95|2507.45|2510.83|2509.33|2511.31|2509.81|2508.95|2507.45|0
1713464400000|2024-04-18 18:20:00|2510.84|2509.34|2511.31|2509.81|2512.72|2511.22|2510.37|2508.87|0
1713464700000|2024-04-18 18:25:00|2511.3|2509.8|2510.8|2509.3|2512.71|2511.21|2509.88|2508.38|0
1713465000000|2024-04-18 18:30:00|2510.58|2509.08|2507.99|2506.49|2510.81|2509.31|2507.53|2506.03|0
1713465300000|2024-04-18 18:35:00|2507.98|2506.48|2509.37|2507.87|2509.86|2508.36|2507.54|2506.04|0
1713465600000|2024-04-18 18:40:00|2508.92|2507.42|2510.58|2509.08|2511.25|2509.75|2508.91|2507.41|0
1713465900000|2024-04-18 18:45:00|2510.57|2509.07|2510.36|2508.86|2510.81|2509.31|2509.41|2507.91|0
1713466200000|2024-04-18 18:50:00|2510.35|2508.85|2509.41|2507.91|2510.36|2508.86|2508.93|2507.43|0
1713466500000|2024-04-18 18:55:00|2509.4|2507.9|2508.93|2507.43|2509.87|2508.37|2508.46|2506.96|0
1713466800000|2024-04-18 19:00:00|2508.94|2507.44|2510.82|2509.32|2511.76|2510.26|2508.93|2507.43|0
1713467100000|2024-04-18 19:05:00|2510.83|2509.33|2511.28|2509.78|2512.23|2510.73|2510.35|2508.85|0
1713467400000|2024-04-18 19:10:00|2511.27|2509.77|2510.81|2509.31|2512.92|2511.42|2510.34|2508.84|0
1713467700000|2024-04-18 19:15:00|2510.82|2509.32|2510.8|2509.3|2511.29|2509.79|2509.86|2508.36|0
1713468000000|2024-04-18 19:20:00|2510.81|2509.31|2510.84|2509.34|2511.78|2510.28|2509.87|2508.37|0
1713468300000|2024-04-18 19:25:00|2510.83|2509.33|2510.84|2509.34|2511.75|2510.25|2509.88|2508.38|0
1713468600000|2024-04-18 19:30:00|2511.29|2509.79|2512.24|2510.74|2512.24|2510.74|2511.28|2509.78|0
1713468900000|2024-04-18 19:35:00|2512.23|2510.73|2511.28|2509.78|2513.15|2511.65|2511.28|2509.78|0
1713469200000|2024-04-18 19:40:00|2511.29|2509.79|2511.8|2510.3|2512.26|2510.76|2510.82|2509.32|0
1713469500000|2024-04-18 19:45:00|2511.79|2510.29|2512.25|2510.75|2512.26|2510.76|2510.87|2509.37|0
1713469800000|2024-04-18 19:50:00|2512.26|2510.76|2510.34|2508.84|2513.67|2512.17|2510.33|2508.83|0
1713470100000|2024-04-18 19:55:00|2510.32|2508.82|2511.24|2509.74|2511.27|2509.77|2509.43|2507.93|0
1713470400000|2024-04-18 20:00:00|2511.25|2509.75|2511.9|2510.4|2513.7|2512.2|2508.8|2507.3|0
1713470700000|2024-04-18 20:05:00|2511.89|2510.39|2511.9|2510.4|2512.03|2510.53|2510.23|2508.73|0
1713471000000|2024-04-18 20:10:00|2511.99|2510.49|2511.34|2509.84|2512.59|2511.09|2511.25|2509.75|0
1713471300000|2024-04-18 20:15:00|2511.35|2509.85|2511.48|2509.98|2512.13|2510.63|2511.34|2509.84|0
1713471600000|2024-04-18 20:20:00|2511.34|2509.84|2511.34|2509.84|2511.57|2510.07|2510.79|2509.29|0
1713471900000|2024-04-18 20:25:00|2511.25|2509.75|2511.16|2509.66|2511.48|2509.98|2510.69|2509.19|0
1713472200000|2024-04-18 20:30:00|2511.37|2509.87|2510.86|2509.36|2511.51|2510.01|2510.86|2509.36|0
1713472500000|2024-04-18 20:35:00|2510.87|2509.37|2510.31|2508.81|2511.24|2509.74|2510.31|2508.81|0
1713472800000|2024-04-18 20:40:00|2510.4|2508.9|2509.62|2508.12|2510.68|2509.18|2509.62|2508.12|0
1713473100000|2024-04-18 20:45:00|2509.61|2508.11|2509.43|2507.93|2509.9|2508.4|2509.43|2507.93|0
1713473400000|2024-04-18 20:50:00|2509.44|2507.94|2510.08|2508.58|2510.54|2509.04|2509.44|2507.94|0
1713473700000|2024-04-18 20:55:00|2510.17|2508.67|2510.96|2509.46|2511.05|2509.55|2510.08|2508.58|0
1713474000000|2024-04-18 21:00:00|2510.74|2509.24|2510.6|2509.1|2510.74|2509.24|2510.42|2508.92|0
1713474300000|2024-04-18 21:05:00|2510.65|2509.15|2510.6|2509.1|2510.65|2509.15|2510.6|2509.1|0
1713474600000|2024-04-18 21:10:00|2510.56|2509.06|2510.6|2509.1|2510.65|2509.15|2510.56|2509.06|0
1713474900000|2024-04-18 21:15:00|2510.56|2509.06|2510.46|2508.96|2510.56|2509.06|2510.42|2508.92|0
1713475200000|2024-04-18 21:20:00|2510.37|2508.87|2510.37|2508.87|2510.42|2508.92|2510.28|2508.78|0
1713475500000|2024-04-18 21:25:00|2510.42|2508.92|2510.19|2508.69|2510.51|2509.01|2510.05|2508.55|0
1713475800000|2024-04-18 21:30:00|2510.18|2508.68|2509.91|2508.41|2510.18|2508.68|2509.91|2508.41|0
1713476100000|2024-04-18 21:35:00|2509.96|2508.46|2510.14|2508.64|2510.19|2508.69|2509.91|2508.41|0
1713476400000|2024-04-18 21:40:00|2510.09|2508.59|2510.19|2508.69|2510.19|2508.69|2510.09|2508.59|0
1713476700000|2024-04-18 21:45:00|2510.14|2508.64|2510.19|2508.69|2510.23|2508.73|2510.14|2508.64|0
1713477000000|2024-04-18 21:50:00|2510.23|2508.73|2510.14|2508.64|2510.28|2508.78|2510|2508.5|0
1713477300000|2024-04-18 21:55:00|2510.23|2508.73|2510.14|2508.64|2510.42|2508.92|2510.14|2508.64|0
1713477600000|2024-04-18 22:00:00|2510.16|2508.66|2512.03|2510.53|2512.03|2510.53|2510.16|2508.66|0
1713477900000|2024-04-18 22:05:00|2511.9|2510.4|2512.13|2510.63|2512.36|2510.86|2511.57|2510.07|0
1713478200000|2024-04-18 22:10:00|2512.12|2510.62|2512.08|2510.58|2512.27|2510.77|2511.9|2510.4|0
1713478500000|2024-04-18 22:15:00|2512.3|2510.8|2511.88|2510.38|2512.3|2510.8|2511.74|2510.24|0
1713478800000|2024-04-18 22:20:00|2511.97|2510.47|2511.74|2510.24|2512.07|2510.57|2511.74|2510.24|0
1713479100000|2024-04-18 22:25:00|2511.79|2510.29|2511.74|2510.24|2511.97|2510.47|2511.74|2510.24|0
1713479400000|2024-04-18 22:30:00|2511.58|2510.08|2511.57|2510.07|2511.9|2510.4|2511.3|2509.8|0
1713479700000|2024-04-18 22:35:00|2511.53|2510.03|2511.71|2510.21|2511.71|2510.21|2511.34|2509.84|0
1713480000000|2024-04-18 22:40:00|2511.57|2510.07|2511.3|2509.8|2511.57|2510.07|2511.25|2509.75|0
1713480300000|2024-04-18 22:45:00|2511.51|2510.01|2511.51|2510.01|2511.65|2510.15|2511.14|2509.64|0
1713480600000|2024-04-18 22:50:00|2511.47|2509.97|2510.63|2509.13|2511.51|2510.01|2510.4|2508.9|0
1713480900000|2024-04-18 22:55:00|2510.59|2509.09|2510.77|2509.27|2510.77|2509.27|2510.54|2509.04|0
1713481200000|2024-04-18 23:00:00|2510.46|2508.96|2510.14|2508.64|2510.6|2509.1|2509.86|2508.36|0
1713481500000|2024-04-18 23:05:00|2510.23|2508.73|2510.23|2508.73|2510.46|2508.96|2509.91|2508.41|0
1713481800000|2024-04-18 23:10:00|2510.24|2508.74|2510.37|2508.87|2510.6|2509.1|2510.23|2508.73|0
1713482100000|2024-04-18 23:15:00|2510.59|2509.09|2509.2|2507.7|2510.59|2509.09|2509.06|2507.56|0
1713482400000|2024-04-18 23:20:00|2509.25|2507.75|2509.53|2508.03|2510.17|2508.67|2509.06|2507.56|0
1713482700000|2024-04-18 23:25:00|2509.57|2508.07|2509.4|2507.9|2509.76|2508.26|2509.2|2507.7|0
1713483000000|2024-04-18 23:30:00|2509.13|2507.63|2509.36|2507.86|2509.59|2508.09|2509.03|2507.53|0
1713483300000|2024-04-18 23:35:00|2509.35|2507.85|2509.59|2508.09|2509.82|2508.32|2509.31|2507.81|0
1713483600000|2024-04-18 23:40:00|2509.63|2508.13|2509.36|2507.86|2509.68|2508.18|2509.08|2507.58|0
1713483900000|2024-04-18 23:45:00|2509.45|2507.95|2509.12|2507.62|2509.59|2508.09|2509.12|2507.62|0
1713484200000|2024-04-18 23:50:00|2509.03|2507.53|2508.25|2506.75|2509.12|2507.62|2505.66|2504.16|0
1713484500000|2024-04-18 23:55:00|2508.24|2506.74|2506.78|2505.28|2508.45|2506.95|2506.55|2505.05|0
1713484800000|2024-04-19 00:00:00|2506.69|2505.19|2507.01|2505.51|2507.47|2505.97|2506.14|2504.64|0
1713485100000|2024-04-19 00:05:00|2507.02|2505.52|2506.37|2504.87|2507.11|2505.61|2505.49|2503.99|0
1713485400000|2024-04-19 00:10:00|2506.36|2504.86|2506.01|2504.51|2506.58|2505.08|2504.55|2503.05|0
1713485700000|2024-04-19 00:15:00|2506.02|2504.52|2503.15|2501.65|2506.24|2504.74|2502.91|2501.41|0
1713486000000|2024-04-19 00:20:00|2502.93|2501.43|2500.93|2499.43|2503.16|2501.66|2500.46|2498.96|0
1713486300000|2024-04-19 00:25:00|2500.71|2499.21|2500.94|2499.44|2502.05|2500.55|2500.7|2499.2|0
1713486600000|2024-04-19 00:30:00|2500.93|2499.43|2500.71|2499.21|2500.94|2499.44|2499.32|2497.82|0
1713486900000|2024-04-19 00:35:00|2500.7|2499.2|2500.71|2499.21|2500.72|2499.22|2500.25|2498.75|0
1713487200000|2024-04-19 00:40:00|2500.7|2499.2|2500.48|2498.98|2500.71|2499.21|2500.24|2498.74|0
1713487500000|2024-04-19 00:45:00|2500.26|2498.76|2500.38|2498.88|2500.71|2499.21|2499.8|2498.3|0
1713487800000|2024-04-19 00:50:00|2500.15|2498.65|2499.43|2497.93|2500.6|2499.1|2499.2|2497.7|0
1713488100000|2024-04-19 00:55:00|2499.21|2497.71|2498.27|2496.77|2500.34|2498.84|2496.67|2495.17|0
1713488400000|2024-04-19 01:00:00|2498.26|2496.76|2495.92|2494.42|2500.09|2498.59|2495.48|2493.98|0
1713488700000|2024-04-19 01:05:00|2496.15|2494.65|2491.39|2489.89|2497.08|2495.58|2490.93|2489.43|0
1713489000000|2024-04-19 01:10:00|2491.4|2489.9|2491.12|2489.62|2492.31|2490.81|2490.66|2489.16|0
1713489300000|2024-04-19 01:15:00|2490.89|2489.39|2490.69|2489.19|2492.04|2490.54|2487.71|2486.21|0
1713489600000|2024-04-19 01:20:00|2490.91|2489.41|2489.29|2487.79|2491.6|2490.1|2487.68|2486.18|0
1713489900000|2024-04-19 01:25:00|2489.51|2488.01|2487.15|2485.65|2489.71|2488.21|2486.69|2485.19|0
1713490200000|2024-04-19 01:30:00|2487.14|2485.64|2480.53|2479.03|2487.61|2486.11|2480.22|2478.72|0
1713490500000|2024-04-19 01:35:00|2480.76|2479.26|2475.24|2473.74|2481.69|2480.19|2475.01|2473.51|0
1713490800000|2024-04-19 01:40:00|2475.69|2474.19|2471.18|2469.68|2477.13|2475.63|2471.17|2469.67|0
1713491100000|2024-04-19 01:45:00|2471.19|2469.69|2481.19|2479.69|2481.66|2480.16|2471.18|2469.68|0
1713491400000|2024-04-19 01:50:00|2481.18|2479.68|2486.18|2484.68|2486.41|2484.91|2480.98|2479.48|0
1713491700000|2024-04-19 01:55:00|2486.17|2484.67|2479.15|2477.65|2486.65|2485.15|2476.16|2474.66|0
1713492000000|2024-04-19 02:00:00|2479.16|2477.66|2476.86|2475.36|2480.75|2479.25|2474.33|2472.83|0
1713492300000|2024-04-19 02:05:00|2477.08|2475.58|2473.9|2472.4|2477.56|2476.06|2472.98|2471.48|0
1713492600000|2024-04-19 02:10:00|2473.89|2472.39|2466.14|2464.64|2473.9|2472.4|2466.14|2464.64|0
1713492900000|2024-04-19 02:15:00|2466.36|2464.86|2462.53|2461.03|2468.44|2466.94|2461.63|2460.13|0
1713493200000|2024-04-19 02:20:00|2462.75|2461.25|2469.45|2467.95|2470.38|2468.88|2462.52|2461.02|0
1713493500000|2024-04-19 02:25:00|2469.43|2467.93|2472.83|2471.33|2476.21|2474.71|2468.26|2466.76|0
1713493800000|2024-04-19 02:30:00|2472.6|2471.1|2468.06|2466.56|2473.72|2472.22|2468.04|2466.54|0
1713494100000|2024-04-19 02:35:00|2468.07|2466.57|2470.15|2468.65|2472.22|2470.72|2466.28|2464.78|0
1713494400000|2024-04-19 02:40:00|2470.38|2468.88|2470.79|2469.29|2471.31|2469.81|2468.3|2466.8|0
1713494700000|2024-04-19 02:45:00|2470.8|2469.3|2467.15|2465.65|2473.55|2472.05|2465.75|2464.25|0
1713495000000|2024-04-19 02:50:00|2467.6|2466.1|2471.74|2470.24|2472.21|2470.71|2467.38|2465.88|0
1713495300000|2024-04-19 02:55:00|2471.73|2470.23|2474.04|2472.54|2474.51|2473.01|2470.85|2469.35|0
1713495600000|2024-04-19 03:00:00|2474.26|2472.76|2473.61|2472.11|2474.95|2473.45|2472.63|2471.13|0
1713495900000|2024-04-19 03:05:00|2473.16|2471.66|2478.62|2477.12|2478.85|2477.35|2472.71|2471.21|0
1713496200000|2024-04-19 03:10:00|2478.4|2476.9|2480.42|2478.92|2482.25|2480.75|2476.77|2475.27|0
1713496500000|2024-04-19 03:15:00|2480.19|2478.69|2478.62|2477.12|2480.88|2479.38|2478.12|2476.62|0
1713496800000|2024-04-19 03:20:00|2478.84|2477.34|2477.5|2476|2479.3|2477.8|2477.27|2475.77|0
1713497100000|2024-04-19 03:25:00|2477.27|2475.77|2482.03|2480.53|2482.26|2480.76|2477.26|2475.76|0
1713497400000|2024-04-19 03:30:00|2482.25|2480.75|2482.45|2480.95|2485|2483.5|2480.86|2479.36|0
1713497700000|2024-04-19 03:35:00|2482.23|2480.73|2482.22|2480.72|2484.52|2483.02|2481.77|2480.27|0
1713498000000|2024-04-19 03:40:00|2482|2480.5|2484.52|2483.02|2484.99|2483.49|2481.99|2480.49|0
1713498300000|2024-04-19 03:45:00|2484.97|2483.47|2482.71|2481.21|2485.43|2483.93|2482.22|2480.72|0
1713498600000|2024-04-19 03:50:00|2482.93|2481.43|2482.98|2481.48|2484.15|2482.65|2480.42|2478.92|0
1713498900000|2024-04-19 03:55:00|2483.21|2481.71|2482.75|2481.25|2484.34|2482.84|2481.84|2480.34|0
1713499200000|2024-04-19 04:00:00|2482.77|2481.27|2486.83|2485.33|2488.44|2486.94|2482.75|2481.25|0
1713499500000|2024-04-19 04:05:00|2487.06|2485.56|2486.83|2485.33|2488.68|2487.18|2486.83|2485.33|0
1713499800000|2024-04-19 04:10:00|2487.06|2485.56|2486.37|2484.87|2487.3|2485.8|2485.46|2483.96|0
1713500100000|2024-04-19 04:15:00|2486.38|2484.88|2486.39|2484.89|2486.84|2485.34|2485.47|2483.97|0
1713500400000|2024-04-19 04:20:00|2486.38|2484.88|2488.2|2486.7|2489.13|2487.63|2485.93|2484.43|0
1713500700000|2024-04-19 04:25:00|2487.75|2486.25|2488.22|2486.72|2488.89|2487.39|2487.28|2485.78|0
1713501000000|2024-04-19 04:30:00|2488.21|2486.71|2485.96|2484.46|2488.22|2486.72|2485.5|2484|0
1713501300000|2024-04-19 04:35:00|2486.41|2484.91|2487.11|2485.61|2487.34|2485.84|2485.52|2484.02|0
1713501600000|2024-04-19 04:40:00|2486.88|2485.38|2487.34|2485.84|2487.36|2485.86|2485.98|2484.48|0
1713501900000|2024-04-19 04:45:00|2487.35|2485.85|2484.6|2483.1|2487.8|2486.3|2484.37|2482.87|0
1713502200000|2024-04-19 04:50:00|2484.61|2483.11|2483.23|2481.73|2485.05|2483.55|2482.77|2481.27|0
1713502500000|2024-04-19 04:55:00|2483.22|2481.72|2484.15|2482.65|2484.15|2482.65|2482.33|2480.83|0
1713502800000|2024-04-19 05:00:00|2484.14|2482.64|2487.3|2485.8|2487.31|2485.81|2483.24|2481.74|0
1713503100000|2024-04-19 05:05:00|2487.29|2485.79|2487.31|2485.81|2489.14|2487.64|2485.5|2484|0
1713503400000|2024-04-19 05:10:00|2487.76|2486.26|2485.03|2483.53|2488.44|2486.94|2484.8|2483.3|0
1713503700000|2024-04-19 05:15:00|2484.81|2483.31|2484.53|2483.03|2486.82|2485.32|2483.61|2482.11|0
1713504000000|2024-04-19 05:20:00|2484.54|2483.04|2487.75|2486.25|2488.2|2486.7|2484.54|2483.04|0
1713504300000|2024-04-19 05:25:00|2487.97|2486.47|2489.12|2487.62|2489.35|2487.85|2487.75|2486.25|0
1713504600000|2024-04-19 05:30:00|2489.11|2487.61|2488.56|2487.06|2490.02|2488.52|2487.95|2486.45|0
1713504900000|2024-04-19 05:35:00|2488.79|2487.29|2489.26|2487.76|2490.39|2488.89|2487.87|2486.37|0
1713505200000|2024-04-19 05:40:00|2489.48|2487.98|2489.98|2488.48|2490.89|2489.39|2489.03|2487.53|0
1713505500000|2024-04-19 05:45:00|2489.99|2488.49|2490.19|2488.69|2491.78|2490.28|2489.96|2488.46|0
1713505800000|2024-04-19 05:50:00|2490.18|2488.68|2493.13|2491.63|2494.7|2493.2|2489.95|2488.45|0
1713506100000|2024-04-19 05:55:00|2493.12|2491.62|2491.75|2490.25|2493.56|2492.06|2491.75|2490.25|0
1713506400000|2024-04-19 06:00:00|2491.76|2490.26|2489.74|2488.24|2491.76|2490.26|2484.29|2482.79|0
1713506700000|2024-04-19 06:05:00|2489.51|2488.01|2491.98|2490.48|2492.43|2490.93|2487.45|2485.95|0
1713507000000|2024-04-19 06:10:00|2492.21|2490.71|2496.52|2495.02|2496.74|2495.24|2491.75|2490.25|0
1713507300000|2024-04-19 06:15:00|2496.07|2494.57|2496.08|2494.58|2497.46|2495.96|2494.29|2492.79|0
1713507600000|2024-04-19 06:20:00|2496.09|2494.59|2498.33|2496.83|2499.23|2497.73|2496.09|2494.59|0
1713507900000|2024-04-19 06:25:00|2498.32|2496.82|2497.65|2496.15|2498.77|2497.27|2496.52|2495.02|0
1713508200000|2024-04-19 06:30:00|2497.87|2496.37|2495.31|2493.91|2497.89|2496.39|2493.81|2492.41|96
1713508500000|2024-04-19 06:35:00|2495.06|2493.66|2496.19|2494.79|2496.69|2495.29|2495.06|2493.66|22
1713508800000|2024-04-19 06:40:00|2496.56|2495.16|2496.44|2495.04|2496.56|2495.16|2495.06|2493.66|50
1713509100000|2024-04-19 06:45:00|2496.19|2494.79|2497.69|2496.29|2498.44|2497.04|2495.56|2494.16|112
1713509400000|2024-04-19 06:50:00|2497.56|2496.16|2496.31|2494.91|2497.56|2496.16|2496.06|2494.66|125
1713509700000|2024-04-19 06:55:00|2496.36|2494.86|2494.56|2493.06|2496.82|2495.32|2494.54|2493.04|0
1713510000000|2024-04-19 07:00:00|2494.55|2493.05|2488.74|2488.24|2495.91|2494.41|2482.86|2482.36|7424
1713510300000|2024-04-19 07:05:00|2488.49|2487.99|2489.74|2489.24|2491.49|2490.99|2485.99|2485.49|4860
1713510600000|2024-04-19 07:10:00|2489.49|2488.99|2489.49|2488.99|2490.74|2490.24|2488.36|2487.86|3275
1713510900000|2024-04-19 07:15:00|2489.99|2489.49|2486.99|2486.49|2490.49|2489.99|2486.49|2485.99|2482
1713511200000|2024-04-19 07:20:00|2487.24|2486.74|2485.24|2484.74|2488.74|2488.24|2485.11|2484.61|2631
1713511500000|2024-04-19 07:25:00|2485.49|2484.99|2487.74|2487.24|2488.74|2488.24|2485.11|2484.61|1925
1713511800000|2024-04-19 07:30:00|2487.36|2486.86|2483.99|2483.49|2487.49|2486.99|2482.74|2482.24|2867
1713512100000|2024-04-19 07:35:00|2483.74|2483.24|2481.99|2481.49|2484.24|2483.74|2481.99|2481.49|2432
1713512400000|2024-04-19 07:40:00|2482.24|2481.74|2482.61|2482.11|2484.8|2484.3|2480.24|2479.74|1953
1713512700000|2024-04-19 07:45:00|2482.86|2482.36|2482.61|2482.11|2485.11|2484.61|2482.11|2481.61|1505
1713513000000|2024-04-19 07:50:00|2482.48|2481.98|2483.91|2483.41|2484.16|2483.66|2481.61|2481.11|1283
1713513300000|2024-04-19 07:55:00|2483.66|2483.16|2484.45|2483.95|2486.8|2486.3|2483.41|2482.91|1342
1713513600000|2024-04-19 08:00:00|2484.7|2484.2|2485.25|2484.75|2486.13|2485.63|2483.88|2483.38|1668
1713513900000|2024-04-19 08:05:00|2485.38|2484.88|2485.65|2485.15|2485.96|2485.46|2483.15|2482.65|1015
1713514200000|2024-04-19 08:10:00|2485.4|2484.9|2483.65|2483.15|2485.4|2484.9|2481.65|2481.15|1340
1713514500000|2024-04-19 08:15:00|2483.9|2483.4|2489.4|2488.9|2489.65|2489.15|2483.4|2482.9|1174
1713514800000|2024-04-19 08:20:00|2489.52|2489.02|2488.27|2487.77|2489.52|2489.02|2487.15|2486.65|1103
1713515100000|2024-04-19 08:25:00|2488.15|2487.65|2488.65|2488.15|2490.4|2489.9|2487.65|2487.15|1083
1713515400000|2024-04-19 08:30:00|2488.4|2487.9|2486.65|2486.15|2489.65|2489.15|2486.4|2485.9|975
1713515700000|2024-04-19 08:35:00|2486.9|2486.4|2485.65|2485.15|2487.4|2486.9|2485.15|2484.65|902
1713516000000|2024-04-19 08:40:00|2485.77|2485.27|2483.4|2482.9|2485.77|2485.27|2482.65|2482.15|1143
1713516300000|2024-04-19 08:45:00|2483.15|2482.65|2484.9|2484.4|2485.15|2484.65|2481.9|2481.4|836
1713516600000|2024-04-19 08:50:00|2485.15|2484.65|2487.15|2486.65|2487.4|2486.9|2485.15|2484.65|768
1713516900000|2024-04-19 08:55:00|2486.9|2486.4|2485.65|2485.15|2488.15|2487.65|2485.4|2484.9|778
1713517200000|2024-04-19 09:00:00|2485.9|2485.4|2489.52|2489.02|2492.15|2491.65|2485.65|2485.15|1276
1713517500000|2024-04-19 09:05:00|2489.65|2489.15|2488.9|2488.4|2490.65|2490.15|2487.9|2487.4|944
1713517800000|2024-04-19 09:10:00|2488.65|2488.15|2488.4|2487.9|2489.9|2489.4|2487.9|2487.4|1060
1713518100000|2024-04-19 09:15:00|2488.15|2487.65|2488.9|2488.4|2490.4|2489.9|2488.15|2487.65|860
1713518400000|2024-04-19 09:20:00|2488.65|2488.15|2490.65|2490.15|2491.02|2490.52|2488.65|2488.15|973
1713518700000|2024-04-19 09:25:00|2490.9|2490.4|2492.4|2491.9|2492.9|2492.4|2490.4|2489.9|1216
1713519000000|2024-04-19 09:30:00|2492.52|2492.02|2495.15|2494.65|2495.15|2494.65|2492.4|2491.9|1459
1713519300000|2024-04-19 09:35:00|2494.9|2494.4|2494.15|2493.65|2495.4|2494.9|2493.9|2493.4|1042
1713519600000|2024-04-19 09:40:00|2494.02|2493.52|2493.4|2492.9|2494.65|2494.15|2493.15|2492.65|813
1713519900000|2024-04-19 09:45:00|2493.15|2492.65|2496.15|2495.65|2496.15|2495.65|2493.15|2492.65|881
1713520200000|2024-04-19 09:50:00|2496.02|2495.52|2496.27|2495.77|2496.9|2496.4|2494.9|2494.4|1269
1713520500000|2024-04-19 09:55:00|2496.15|2495.65|2494.15|2493.65|2496.65|2496.15|2493.4|2492.9|1246
1713520800000|2024-04-19 10:00:00|2493.9|2493.4|2494.4|2493.9|2495.27|2494.77|2493.4|2492.9|1143
1713521100000|2024-04-19 10:05:00|2494.65|2494.15|2495.9|2495.4|2495.9|2495.4|2494.4|2493.9|802
1713521400000|2024-04-19 10:10:00|2496.15|2495.65|2495.9|2495.4|2496.4|2495.9|2495.4|2494.9|649
1713521700000|2024-04-19 10:15:00|2495.65|2495.15|2494.4|2493.9|2495.9|2495.4|2494.15|2493.65|761
1713522000000|2024-04-19 10:20:00|2494.65|2494.15|2493.65|2493.15|2495.9|2495.4|2493.65|2493.15|661
1713522300000|2024-04-19 10:25:00|2493.9|2493.4|2493.9|2493.4|2494.4|2493.9|2491.9|2491.4|872
1713522600000|2024-04-19 10:30:00|2494.15|2493.65|2496.02|2495.52|2496.15|2495.65|2493.9|2493.4|950
1713522900000|2024-04-19 10:35:00|2495.9|2495.4|2494.4|2493.9|2496.65|2496.15|2494.15|2493.65|732
1713523200000|2024-04-19 10:40:00|2494.15|2493.65|2492.15|2491.65|2495.4|2494.9|2491.9|2491.4|636
1713523500000|2024-04-19 10:45:00|2492.4|2491.9|2493.9|2493.4|2494.9|2494.4|2492.4|2491.9|792
1713523800000|2024-04-19 10:50:00|2494.15|2493.65|2491.15|2490.65|2494.15|2493.65|2491.02|2490.52|604
1713524100000|2024-04-19 10:55:00|2491.4|2490.9|2493.9|2493.4|2494.02|2493.52|2491.4|2490.9|711
1713524400000|2024-04-19 11:00:00|2493.65|2493.15|2492.9|2492.4|2494.9|2494.4|2491.4|2490.9|1039
1713524700000|2024-04-19 11:05:00|2492.65|2492.15|2491.4|2490.9|2493.15|2492.65|2491.15|2490.65|612
1713525000000|2024-04-19 11:10:00|2491.65|2491.15|2491.15|2490.65|2492.9|2492.4|2490.4|2489.9|551
1713525300000|2024-04-19 11:15:00|2490.9|2490.4|2492.15|2491.65|2492.9|2492.4|2490.9|2490.4|523
1713525600000|2024-04-19 11:20:00|2492.27|2491.77|2492.15|2491.65|2492.65|2492.15|2491.02|2490.52|1971
1713525900000|2024-04-19 11:25:00|2492.4|2491.9|2493.9|2493.4|2494.4|2493.9|2492.4|2491.9|663
1713526200000|2024-04-19 11:30:00|2494.15|2493.65|2496.15|2495.65|2496.4|2495.9|2494.15|2493.65|702
1713526500000|2024-04-19 11:35:00|2496.4|2495.9|2497.65|2497.15|2497.65|2497.15|2495.4|2494.9|569
1713526800000|2024-04-19 11:40:00|2497.9|2497.4|2498.4|2497.9|2499.15|2498.65|2497.65|2497.15|988
1713527100000|2024-04-19 11:45:00|2498.15|2497.65|2496.15|2495.65|2498.4|2497.9|2495.9|2495.4|717
1713527400000|2024-04-19 11:50:00|2495.9|2495.4|2496.9|2496.4|2497.4|2496.9|2495.4|2494.9|850
1713527700000|2024-04-19 11:55:00|2496.77|2496.27|2496.77|2496.27|2497.65|2497.15|2495.65|2495.15|583
1713528000000|2024-04-19 12:00:00|2496.65|2496.15|2494.4|2493.9|2497.15|2496.65|2494.4|2493.9|982
1713528300000|2024-04-19 12:05:00|2494.52|2494.02|2495.4|2494.9|2495.4|2494.9|2493.65|2493.15|538
1713528600000|2024-04-19 12:10:00|2495.15|2494.65|2495.4|2494.9|2496.15|2495.65|2494.27|2493.77|803
1713528900000|2024-04-19 12:15:00|2495.15|2494.65|2495.9|2495.4|2496.15|2495.65|2494.02|2493.52|711
1713529200000|2024-04-19 12:20:00|2495.77|2495.27|2496.65|2496.15|2497.65|2497.15|2495.4|2494.9|981
1713529500000|2024-04-19 12:25:00|2496.4|2495.9|2495.4|2494.9|2496.77|2496.27|2495.4|2494.9|583
1713529800000|2024-04-19 12:30:00|2495.65|2495.15|2497.4|2496.9|2498.15|2497.65|2495.65|2495.15|932
1713530100000|2024-04-19 12:35:00|2497.65|2497.15|2496.52|2496.02|2498.15|2497.65|2496.15|2495.65|552
1713530400000|2024-04-19 12:40:00|2496.4|2495.9|2493.4|2492.9|2497.15|2496.65|2492.9|2492.4|751
1713530700000|2024-04-19 12:45:00|2493.65|2493.15|2494.65|2494.15|2494.65|2494.15|2491.65|2491.15|869
1713531000000|2024-04-19 12:50:00|2494.9|2494.4|2496.65|2496.15|2497.4|2496.9|2494.65|2494.15|686
1713531300000|2024-04-19 12:55:00|2496.9|2496.4|2497.65|2497.15|2498.9|2498.4|2496.4|2495.9|563
1713531600000|2024-04-19 13:00:00|2497.4|2496.9|2497.9|2497.4|2498.65|2498.15|2496.9|2496.4|730
1713531900000|2024-04-19 13:05:00|2497.77|2497.27|2496.4|2495.9|2497.9|2497.4|2495.9|2495.4|1162
1713532200000|2024-04-19 13:10:00|2496.65|2496.15|2494.9|2494.4|2496.9|2496.4|2494.65|2494.15|888
1713532500000|2024-04-19 13:15:00|2495.15|2494.65|2494.4|2493.9|2496.4|2495.9|2494.4|2493.9|781
1713532800000|2024-04-19 13:20:00|2494.65|2494.15|2494.4|2493.9|2495.15|2494.65|2492.65|2492.15|1436
1713533100000|2024-04-19 13:25:00|2493.9|2493.4|2493.9|2493.4|2494.15|2493.65|2492.15|2491.65|962
1713533400000|2024-04-19 13:30:00|2493.65|2493.15|2495.52|2495.02|2495.9|2495.4|2491.9|2491.4|1644
1713533700000|2024-04-19 13:35:00|2495.65|2495.15|2495.4|2494.9|2496.4|2495.9|2493.9|2493.4|908
1713534000000|2024-04-19 13:40:00|2495.65|2495.15|2497.9|2497.4|2498.15|2497.65|2494.4|2493.9|778
1713534300000|2024-04-19 13:45:00|2497.65|2497.15|2501.15|2500.65|2501.27|2500.77|2497.52|2497.02|1225
1713534600000|2024-04-19 13:50:00|2500.9|2500.4|2498.65|2498.15|2501.15|2500.65|2498.15|2497.65|1321
1713534900000|2024-04-19 13:55:00|2498.4|2497.9|2498.9|2498.4|2501.65|2501.15|2497.9|2497.4|1618
1713535200000|2024-04-19 14:00:00|2498.65|2498.15|2502.9|2502.4|2503.15|2502.65|2498.65|2498.15|1791
1713535500000|2024-04-19 14:05:00|2502.65|2502.15|2502.4|2501.9|2504.65|2504.15|2502.4|2501.9|1165
1713535800000|2024-04-19 14:10:00|2502.41|2501.91|2501.66|2501.16|2502.41|2501.91|2500.16|2499.66|1372
1713536100000|2024-04-19 14:15:00|2501.91|2501.41|2502.16|2501.66|2502.41|2501.91|2499.66|2499.16|1123
1713536400000|2024-04-19 14:20:00|2501.91|2501.41|2499.41|2498.91|2503.41|2502.91|2499.28|2498.78|1756
1713536700000|2024-04-19 14:25:00|2499.66|2499.16|2500.66|2500.16|2500.78|2500.28|2496.91|2496.41|1226
1713537000000|2024-04-19 14:30:00|2500.41|2499.91|2501.41|2500.91|2502.28|2501.78|2500.16|2499.66|1011
1713537300000|2024-04-19 14:35:00|2501.16|2500.66|2499.41|2498.91|2501.28|2500.78|2498.91|2498.41|674
1713537600000|2024-04-19 14:40:00|2499.66|2499.16|2501.16|2500.66|2501.41|2500.91|2498.91|2498.41|1009
1713537900000|2024-04-19 14:45:00|2500.91|2500.41|2501.16|2500.66|2502.41|2501.91|2500.66|2500.16|911
1713538200000|2024-04-19 14:50:00|2500.91|2500.41|2501.66|2501.16|2502.16|2501.66|2500.66|2500.16|924
1713538500000|2024-04-19 14:55:00|2501.41|2500.91|2500.41|2499.91|2501.91|2501.41|2499.66|2499.16|1123
1713538800000|2024-04-19 15:00:00|2500.28|2499.78|2500.16|2499.66|2501.16|2500.66|2498.91|2498.41|1613
1713539100000|2024-04-19 15:05:00|2500.41|2499.91|2501.41|2500.91|2501.41|2500.91|2499.91|2499.41|1451
1713539400000|2024-04-19 15:10:00|2501.16|2500.66|2501.41|2500.91|2501.91|2501.41|2500.41|2499.91|1826
1713539700000|2024-04-19 15:15:00|2501.66|2501.16|2502.16|2501.66|2502.16|2501.66|2501.41|2500.91|2293
1713540000000|2024-04-19 15:20:00|2502.41|2501.91|2501.98|2500.48|2502.91|2502.41|2501.66|2500.48|2517
1713540300000|2024-04-19 15:25:00|2501.99|2500.49|2503.35|2501.85|2503.35|2501.85|2501.55|2500.05|955
1713540600000|2024-04-19 15:30:00|2503.34|2501.84|2502.86|2501.46|2505.48|2504.08|2502.61|2501.21|628
1713540900000|2024-04-19 15:35:00|2502.61|2501.21|2503.86|2502.46|2504.36|2502.96|2501.61|2500.21|206
1713541200000|2024-04-19 15:40:00|2503.98|2502.58|2503.86|2502.46|2504.86|2503.46|2503.11|2501.71|72
1713541500000|2024-04-19 15:45:00|2503.98|2502.58|2504.48|2503.08|2504.98|2503.58|2503.86|2502.46|41
1713541800000|2024-04-19 15:50:00|2504.86|2503.46|2504.11|2502.71|2504.86|2503.46|2503.98|2502.58|15
1713542100000|2024-04-19 15:55:00|2504.23|2502.83|2503.41|2501.91|2504.36|2502.96|2502.98|2501.58|19
1713542400000|2024-04-19 16:00:00|2503.39|2501.89|2502.95|2501.45|2505.29|2503.79|2502.72|2501.22|0
1713542700000|2024-04-19 16:05:00|2502.96|2501.46|2502.03|2500.53|2503.41|2501.91|2501.09|2499.59|0
1713543000000|2024-04-19 16:10:00|2502.02|2500.52|2499.21|2497.71|2502.04|2500.54|2498.74|2497.24|0
1713543300000|2024-04-19 16:15:00|2499.2|2497.7|2498.27|2496.77|2500.13|2498.63|2498.27|2496.77|0
1713543600000|2024-04-19 16:20:00|2498.28|2496.78|2498.27|2496.77|2499.67|2498.17|2498.26|2496.76|0
1713543900000|2024-04-19 16:25:00|2498.49|2496.99|2497.33|2495.83|2499.21|2497.71|2497.33|2495.83|0
1713544200000|2024-04-19 16:30:00|2497.34|2495.84|2498.73|2497.23|2498.73|2497.23|2496.89|2495.39|0
1713544500000|2024-04-19 16:35:00|2498.74|2497.24|2497.33|2495.83|2498.74|2497.24|2497.32|2495.82|0
1713544800000|2024-04-19 16:40:00|2497.34|2495.84|2499.68|2498.18|2499.69|2498.19|2496.87|2495.37|0
1713545100000|2024-04-19 16:45:00|2499.67|2498.17|2499.69|2498.19|2500.63|2499.13|2498.76|2497.26|0
1713545400000|2024-04-19 16:50:00|2499.7|2498.2|2500.63|2499.13|2503.42|2501.92|2499.69|2498.19|0
1713545700000|2024-04-19 16:55:00|2500.64|2499.14|2502.28|2500.78|2502.51|2501.01|2500.63|2499.13|0
1713546000000|2024-04-19 17:00:00|2502.29|2500.79|2502.53|2501.03|2503.02|2501.52|2501.37|2499.87|0
1713546300000|2024-04-19 17:05:00|2502.09|2500.59|2503|2501.5|2503.01|2501.51|2501.6|2500.1|0
1713546600000|2024-04-19 17:10:00|2503.01|2501.51|2502.53|2501.03|2503.47|2501.97|2502.07|2500.57|0
1713546900000|2024-04-19 17:15:00|2502.52|2501.02|2504.14|2502.64|2504.39|2502.89|2501.58|2500.08|0
1713547200000|2024-04-19 17:20:00|2504.15|2502.65|2503.43|2501.93|2504.83|2503.33|2502.73|2501.23|0
1713547500000|2024-04-19 17:25:00|2503.42|2501.92|2501.32|2499.82|2503.89|2502.39|2501.08|2499.58|0
1713547800000|2024-04-19 17:30:00|2501.09|2499.59|2502.05|2500.55|2502.97|2501.47|2501.09|2499.59|0
1713548100000|2024-04-19 17:35:00|2502.06|2500.56|2500.65|2499.15|2502.51|2501.01|2500.65|2499.15|0
1713548400000|2024-04-19 17:40:00|2501.1|2499.6|2501.59|2500.09|2502.06|2500.56|2500.89|2499.39|0
1713548700000|2024-04-19 17:45:00|2501.6|2500.1|2503.93|2502.43|2503.93|2502.43|2501.59|2500.09|0
1713549000000|2024-04-19 17:50:00|2503.92|2502.42|2505.36|2503.86|2505.83|2504.33|2503.92|2502.42|0
1713549300000|2024-04-19 17:55:00|2505.37|2503.87|2503.44|2501.94|2505.83|2504.33|2502.06|2500.56|0
1713549600000|2024-04-19 18:00:00|2503.43|2501.93|2499.28|2497.78|2503.43|2501.93|2498.81|2497.31|0
1713549900000|2024-04-19 18:05:00|2499.29|2497.79|2499.73|2498.23|2501.63|2500.13|2497.87|2496.37|0
1713550200000|2024-04-19 18:10:00|2499.74|2498.24|2499.5|2498|2501.13|2499.63|2499.27|2497.77|0
1713550500000|2024-04-19 18:15:00|2499.27|2497.77|2500.64|2499.14|2501.1|2499.6|2498.31|2496.81|0
1713550800000|2024-04-19 18:20:00|2500.42|2498.92|2500.66|2499.16|2501.12|2499.62|2499.71|2498.21|0
1713551100000|2024-04-19 18:25:00|2500.65|2499.15|2496.93|2495.43|2500.65|2499.15|2496.93|2495.43|0
1713551400000|2024-04-19 18:30:00|2496.92|2495.42|2497.63|2496.13|2498.34|2496.84|2496.92|2495.42|0
1713551700000|2024-04-19 18:35:00|2497.85|2496.35|2494.61|2493.11|2498.09|2496.59|2494.6|2493.1|0
1713552000000|2024-04-19 18:40:00|2494.6|2493.1|2493.2|2491.7|2494.61|2493.11|2493.2|2491.7|0
1713552300000|2024-04-19 18:45:00|2493.21|2491.71|2494.15|2492.65|2494.61|2493.11|2491.81|2490.31|0
1713552600000|2024-04-19 18:50:00|2494.16|2492.66|2493.67|2492.17|2494.85|2493.35|2493.19|2491.69|0
1713552900000|2024-04-19 18:55:00|2493.66|2492.16|2495.96|2494.46|2495.96|2494.46|2493.65|2492.15|0
1713553200000|2024-04-19 19:00:00|2495.95|2494.45|2495.25|2493.75|2496.42|2494.92|2494.54|2493.04|0
1713553500000|2024-04-19 19:05:00|2495.03|2493.53|2496.18|2494.68|2496.89|2495.39|2493.61|2492.11|0
1713553800000|2024-04-19 19:10:00|2496.19|2494.69|2497.36|2495.86|2498.3|2496.8|2495.49|2493.99|0
1713554100000|2024-04-19 19:15:00|2497.35|2495.85|2497.33|2495.83|2497.79|2496.29|2495.48|2493.98|0
1713554400000|2024-04-19 19:20:00|2497.78|2496.28|2496.39|2494.89|2497.8|2496.3|2495.94|2494.44|0
1713554700000|2024-04-19 19:25:00|2496.4|2494.9|2497.32|2495.82|2498.72|2497.22|2495.91|2494.41|0
1713555000000|2024-04-19 19:30:00|2497.31|2495.81|2497.31|2495.81|2498.24|2496.74|2496.84|2495.34|0
1713555300000|2024-04-19 19:35:00|2497.32|2495.82|2496.36|2494.86|2498.22|2496.72|2494.94|2493.44|0
1713555600000|2024-04-19 19:40:00|2496.37|2494.87|2496.77|2495.27|2497.24|2495.74|2494.93|2493.43|0
1713555900000|2024-04-19 19:45:00|2496.78|2495.28|2497.25|2495.75|2498.18|2496.68|2495.36|2493.86|0
1713556200000|2024-04-19 19:50:00|2497.23|2495.73|2499.11|2497.61|2499.11|2497.61|2496.76|2495.26|0
1713556500000|2024-04-19 19:55:00|2499.1|2497.6|2497.77|2496.27|2499.12|2497.62|2497.28|2495.78|0
1713556800000|2024-04-19 20:00:00|2497.99|2496.49|2497.67|2496.17|2498.31|2496.81|2496.1|2494.6|0
1713557100000|2024-04-19 20:05:00|2497.53|2496.03|2497.21|2495.71|2497.53|2496.03|2496.1|2494.6|0
1713557400000|2024-04-19 20:10:00|2497.3|2495.8|2497.86|2496.36|2498.22|2496.72|2497.3|2495.8|0
1713557700000|2024-04-19 20:15:00|2497.96|2496.46|2498.66|2497.16|2498.89|2497.39|2497.78|2496.28|0
1713558000000|2024-04-19 20:20:00|2498.65|2497.15|2497.87|2496.37|2498.66|2497.16|2497.64|2496.14|0
1713558300000|2024-04-19 20:25:00|2497.92|2496.42|2498.66|2497.16|2498.66|2497.16|2497.69|2496.19|0
1713558600000|2024-04-19 20:30:00|2498.75|2497.25|2498.56|2497.06|2498.98|2497.48|2498.2|2496.7|0
1713558900000|2024-04-19 20:35:00|2498.57|2497.07|2497.87|2496.37|2498.66|2497.16|2497.78|2496.28|0
1713559200000|2024-04-19 20:40:00|2497.88|2496.38|2497.41|2495.91|2497.97|2496.47|2497.32|2495.82|0
1713559500000|2024-04-19 20:45:00|2497.42|2495.92|2497.41|2495.91|2497.87|2496.37|2497.09|2495.59|0
1713559800000|2024-04-19 20:50:00|2497.46|2495.96|2497.55|2496.05|2497.78|2496.28|2497.04|2495.54|0
1713560100000|2024-04-19 20:55:00|2497.64|2496.14|2498.06|2496.56|2498.06|2496.56|2497.55|2496.05|0
1713560400000|2024-04-19 21:00:00|2497.41|2495.91|2497.41|2495.91|2497.41|2495.91|2497.41|2495.91|0
1713736800000|2024-04-21 22:00:00|2501.9|2500.4|2503.05|2501.55|2504.34|2502.84|2501.9|2500.4|0
1713737100000|2024-04-21 22:05:00|2503.01|2501.51|2502.45|2500.95|2503.01|2501.51|2501.16|2499.66|0
1713737400000|2024-04-21 22:10:00|2502.46|2500.96|2503.79|2502.29|2504.02|2502.52|2502.46|2500.96|0
1713737700000|2024-04-21 22:15:00|2503.7|2502.2|2503.47|2501.97|2503.74|2502.24|2502.91|2501.41|0
1713738000000|2024-04-21 22:20:00|2503.51|2502.01|2503.01|2501.51|2503.56|2502.06|2502.78|2501.28|0
1713738300000|2024-04-21 22:25:00|2503.1|2501.6|2503.79|2502.29|2504.34|2502.84|2502.78|2501.28|0
1713738600000|2024-04-21 22:30:00|2503.8|2502.3|2503.79|2502.29|2504.11|2502.61|2503.1|2501.6|0
1713738900000|2024-04-21 22:35:00|2503.88|2502.38|2503.56|2502.06|2504.11|2502.61|2503.24|2501.74|0
1713739200000|2024-04-21 22:40:00|2503.47|2501.97|2504.25|2502.75|2504.34|2502.84|2503.33|2501.83|0
1713739500000|2024-04-21 22:45:00|2504.34|2502.84|2504.34|2502.84|2504.57|2503.07|2504.07|2502.57|0
1713739800000|2024-04-21 22:50:00|2504.35|2502.85|2504.34|2502.84|2504.57|2503.07|2504.11|2502.61|0
1713740100000|2024-04-21 22:55:00|2504.39|2502.89|2504.8|2503.3|2505.36|2503.86|2504.34|2502.84|0
1713740400000|2024-04-21 23:00:00|2504.76|2503.26|2505.03|2503.53|2505.26|2503.76|2504.57|2503.07|0
1713740700000|2024-04-21 23:05:00|2504.8|2503.3|2504.02|2502.52|2505.03|2503.53|2503.88|2502.38|0
1713741000000|2024-04-21 23:10:00|2504.07|2502.57|2503.47|2501.97|2504.34|2502.84|2503.47|2501.97|0
1713741300000|2024-04-21 23:15:00|2503.32|2501.82|2503.42|2501.92|2503.69|2502.19|2503.28|2501.78|0
1713741600000|2024-04-21 23:20:00|2503.51|2502.01|2503.51|2502.01|2503.65|2502.15|2503.05|2501.55|0
1713741900000|2024-04-21 23:25:00|2503.55|2502.05|2503.83|2502.33|2504.15|2502.65|2503.55|2502.05|0
1713742200000|2024-04-21 23:30:00|2504.07|2502.57|2503.88|2502.38|2504.11|2502.61|2503.7|2502.2|0
1713742500000|2024-04-21 23:35:00|2503.89|2502.39|2504.66|2503.16|2505.12|2503.62|2503.88|2502.38|0
1713742800000|2024-04-21 23:40:00|2504.67|2503.17|2505.12|2503.62|2505.12|2503.62|2504.57|2503.07|0
1713743100000|2024-04-21 23:45:00|2505.08|2503.58|2505.03|2503.53|2505.36|2503.86|2504.76|2503.26|0
1713743400000|2024-04-21 23:50:00|2504.8|2503.3|2505.26|2503.76|2505.45|2503.95|2504.66|2503.16|0
1713743700000|2024-04-21 23:55:00|2505.12|2503.62|2505.7|2504.2|2506.05|2504.55|2504.89|2503.39|0
1713744000000|2024-04-22 00:00:00|2505.69|2504.19|2505.73|2504.23|2506.49|2504.99|2505.38|2503.88|0
1713744300000|2024-04-22 00:05:00|2505.82|2504.32|2506.14|2504.64|2506.83|2505.33|2505.77|2504.27|0
1713744600000|2024-04-22 00:10:00|2506.05|2504.55|2507.54|2506.04|2507.55|2506.05|2504.47|2502.97|0
1713744900000|2024-04-22 00:15:00|2507.45|2505.95|2513.99|2512.49|2515.55|2514.05|2507.31|2505.81|0
1713745200000|2024-04-22 00:20:00|2514.22|2512.72|2513.78|2512.28|2514.67|2513.17|2513.55|2512.05|0
1713745500000|2024-04-22 00:25:00|2514.22|2512.72|2512.86|2511.36|2514.22|2512.72|2512.63|2511.13|0
1713745800000|2024-04-22 00:30:00|2512.85|2511.35|2511.94|2510.44|2512.86|2511.36|2511.94|2510.44|0
1713746100000|2024-04-22 00:35:00|2511.95|2510.45|2508.98|2507.48|2512.4|2510.9|2508.97|2507.47|0
1713746400000|2024-04-22 00:40:00|2508.75|2507.25|2508.28|2506.78|2510.56|2509.06|2506.45|2504.95|0
1713746700000|2024-04-22 00:45:00|2508.29|2506.79|2510.1|2508.6|2510.55|2509.05|2508.29|2506.79|0
1713747000000|2024-04-22 00:50:00|2509.87|2508.37|2509.21|2507.71|2509.87|2508.37|2506.48|2504.98|0
1713747300000|2024-04-22 00:55:00|2509.2|2507.7|2506.26|2504.76|2509.21|2507.71|2506.03|2504.53|0
1713747600000|2024-04-22 01:00:00|2506.49|2504.99|2506.25|2504.75|2507.84|2506.34|2506.02|2504.52|0
1713747900000|2024-04-22 01:05:00|2506.03|2504.53|2508.32|2506.82|2508.32|2506.82|2505.35|2503.85|0
1713748200000|2024-04-22 01:10:00|2508.33|2506.83|2509.46|2507.96|2509.92|2508.42|2508.32|2506.82|0
1713748500000|2024-04-22 01:15:00|2509.24|2507.74|2508.77|2507.27|2510.14|2508.64|2507.85|2506.35|0
1713748800000|2024-04-22 01:20:00|2508.54|2507.04|2508.76|2507.26|2509.68|2508.18|2508.54|2507.04|0
1713749100000|2024-04-22 01:25:00|2508.54|2507.04|2508.54|2507.04|2509.22|2507.72|2507.39|2505.89|0
1713749400000|2024-04-22 01:30:00|2508.31|2506.81|2507.4|2505.9|2509.69|2508.19|2507.4|2505.9|0
1713749700000|2024-04-22 01:35:00|2507.85|2506.35|2506.5|2505|2508.32|2506.82|2506.05|2504.55|0
1713750000000|2024-04-22 01:40:00|2506.51|2505.01|2507.86|2506.36|2508.31|2506.81|2506.49|2504.99|0
1713750300000|2024-04-22 01:45:00|2508.09|2506.59|2510.57|2509.07|2510.57|2509.07|2507.86|2506.36|0
1713750600000|2024-04-22 01:50:00|2510.58|2509.08|2510.1|2508.6|2511.03|2509.53|2509.65|2508.15|0
1713750900000|2024-04-22 01:55:00|2510.11|2508.61|2511.48|2509.98|2511.48|2509.98|2510.1|2508.6|0
1713751200000|2024-04-22 02:00:00|2511.49|2509.99|2511.02|2509.52|2511.93|2510.43|2510.12|2508.62|0
1713751500000|2024-04-22 02:05:00|2510.8|2509.3|2511.92|2510.42|2511.93|2510.43|2510.56|2509.06|0
1713751800000|2024-04-22 02:10:00|2511.47|2509.97|2511.44|2509.94|2511.92|2510.42|2511.01|2509.51|0
1713752100000|2024-04-22 02:15:00|2511.22|2509.72|2512.36|2510.86|2512.37|2510.87|2511.22|2509.72|0
1713752400000|2024-04-22 02:20:00|2511.91|2510.41|2512.81|2511.31|2513.27|2511.77|2511.91|2510.41|0
1713752700000|2024-04-22 02:25:00|2512.59|2511.09|2512.37|2510.87|2512.82|2511.32|2511.46|2509.96|0
1713753000000|2024-04-22 02:30:00|2512.38|2510.88|2512.37|2510.87|2512.39|2510.89|2511.92|2510.42|0
1713753300000|2024-04-22 02:35:00|2512.38|2510.88|2511.91|2510.41|2512.38|2510.88|2511.46|2509.96|0
1713753600000|2024-04-22 02:40:00|2511.92|2510.42|2510.56|2509.06|2511.92|2510.42|2510.56|2509.06|0
1713753900000|2024-04-22 02:45:00|2510.78|2509.28|2511.02|2509.52|2511.47|2509.97|2510.56|2509.06|0
1713754200000|2024-04-22 02:50:00|2511.24|2509.74|2510.79|2509.29|2511.46|2509.96|2510.56|2509.06|0
1713754500000|2024-04-22 02:55:00|2511.02|2509.52|2511.02|2509.52|2511.03|2509.53|2511.02|2509.52|0
1713754800000|2024-04-22 03:00:00|2510.8|2509.3|2511.93|2510.43|2511.93|2510.43|2510.57|2509.07|0
1713755100000|2024-04-22 03:05:00|2511.92|2510.42|2511.25|2509.75|2511.94|2510.44|2511.03|2509.53|0
1713755400000|2024-04-22 03:10:00|2511.48|2509.98|2511.03|2509.53|2511.49|2509.99|2511.03|2509.53|0
1713755700000|2024-04-22 03:15:00|2511.04|2509.54|2511.12|2509.62|2511.57|2510.07|2511.03|2509.53|0
1713756000000|2024-04-22 03:20:00|2511.13|2509.63|2511.35|2509.85|2511.58|2510.08|2511.12|2509.62|0
1713756300000|2024-04-22 03:25:00|2511.12|2509.62|2511.11|2509.61|2511.58|2510.08|2511.11|2509.61|0
1713756600000|2024-04-22 03:30:00|2511.12|2509.62|2509.53|2508.03|2511.34|2509.84|2509.29|2507.79|0
1713756900000|2024-04-22 03:35:00|2509.75|2508.25|2510.21|2508.71|2510.21|2508.71|2509.3|2507.8|0
1713757200000|2024-04-22 03:40:00|2510.2|2508.7|2509.74|2508.24|2510.21|2508.71|2509.29|2507.79|0
1713757500000|2024-04-22 03:45:00|2509.75|2508.25|2509.75|2508.25|2509.76|2508.26|2509.29|2507.79|0
1713757800000|2024-04-22 03:50:00|2509.76|2508.26|2509.76|2508.26|2510.22|2508.72|2509.53|2508.03|0
1713758100000|2024-04-22 03:55:00|2509.75|2508.25|2509.3|2507.8|2509.77|2508.27|2509.3|2507.8|0
1713758400000|2024-04-22 04:00:00|2509.31|2507.81|2509.74|2508.24|2509.76|2508.26|2509.28|2507.78|0
1713758700000|2024-04-22 04:05:00|2509.52|2508.02|2509.74|2508.24|2509.75|2508.25|2509.29|2507.79|0
1713759000000|2024-04-22 04:10:00|2509.52|2508.02|2509.74|2508.24|2509.75|2508.25|2509.29|2507.79|0
1713759300000|2024-04-22 04:15:00|2509.52|2508.02|2509.55|2508.05|2509.77|2508.27|2509.29|2507.79|0
1713759600000|2024-04-22 04:20:00|2509.54|2508.04|2509.54|2508.04|2509.77|2508.27|2509.32|2507.82|0
1713759900000|2024-04-22 04:25:00|2509.77|2508.27|2510.46|2508.96|2510.69|2509.19|2509.77|2508.27|0
1713760200000|2024-04-22 04:30:00|2510.69|2509.19|2511.15|2509.65|2511.16|2509.66|2510.69|2509.19|0
1713760500000|2024-04-22 04:35:00|2510.93|2509.43|2511.17|2509.67|2511.62|2510.12|2510.71|2509.21|0
1713760800000|2024-04-22 04:40:00|2511.39|2509.89|2511.39|2509.89|2511.62|2510.12|2511.16|2509.66|0
1713761100000|2024-04-22 04:45:00|2511.17|2509.67|2511.17|2509.67|2511.62|2510.12|2511.16|2509.66|0
1713761400000|2024-04-22 04:50:00|2511.39|2509.89|2512.01|2510.51|2512.02|2510.52|2511.13|2509.63|0
1713761700000|2024-04-22 04:55:00|2512.02|2510.52|2511.12|2509.62|2512.02|2510.52|2511.11|2509.61|0
1713762000000|2024-04-22 05:00:00|2511.57|2510.07|2510.79|2509.29|2511.57|2510.07|2510.56|2509.06|0
1713762300000|2024-04-22 05:05:00|2511.02|2509.52|2510.56|2509.06|2511.02|2509.52|2510.56|2509.06|0
1713762600000|2024-04-22 05:10:00|2510.79|2509.29|2510.79|2509.29|2511.02|2509.52|2510.56|2509.06|0
1713762900000|2024-04-22 05:15:00|2510.57|2509.07|2510.56|2509.06|2511.02|2509.52|2510.56|2509.06|0
1713763200000|2024-04-22 05:20:00|2510.57|2509.07|2511.46|2509.96|2511.46|2509.96|2510.55|2509.05|0
1713763500000|2024-04-22 05:25:00|2511.01|2509.51|2511.46|2509.96|2511.91|2510.41|2511.01|2509.51|0
1713763800000|2024-04-22 05:30:00|2511.69|2510.19|2512.14|2510.64|2512.37|2510.87|2511.46|2509.96|0
1713764100000|2024-04-22 05:35:00|2512.37|2510.87|2512.15|2510.65|2512.37|2510.87|2511.91|2510.41|0
1713764400000|2024-04-22 05:40:00|2512.37|2510.87|2511.71|2510.21|2512.38|2510.88|2511.49|2509.99|0
1713764700000|2024-04-22 05:45:00|2511.93|2510.43|2511.93|2510.43|2512.39|2510.89|2511.93|2510.43|0
1713765000000|2024-04-22 05:50:00|2511.7|2510.2|2513.29|2511.79|2513.29|2511.79|2511.48|2509.98|0
1713765300000|2024-04-22 05:55:00|2513.07|2511.57|2514.19|2512.69|2514.19|2512.69|2512.83|2511.33|0
1713765600000|2024-04-22 06:00:00|2513.75|2512.25|2514.03|2512.53|2514.26|2512.76|2512.86|2511.36|0
1713765900000|2024-04-22 06:05:00|2513.81|2512.31|2514.7|2513.2|2515.15|2513.65|2513.8|2512.3|0
1713766200000|2024-04-22 06:10:00|2514.71|2513.21|2515.07|2513.57|2515.16|2513.66|2513.71|2512.21|0
1713766500000|2024-04-22 06:15:00|2515.06|2513.56|2515.53|2514.03|2515.98|2514.48|2514.62|2513.12|0
1713766800000|2024-04-22 06:20:00|2515.3|2513.8|2516.79|2515.29|2516.88|2515.38|2515.07|2513.57|0
1713767100000|2024-04-22 06:25:00|2516.78|2515.28|2515.63|2514.13|2516.78|2515.28|2515.41|2513.91|0
1713767400000|2024-04-22 06:30:00|2515.86|2514.36|2517.63|2516.23|2519.63|2518.23|2515.51|2514.01|31
1713767700000|2024-04-22 06:35:00|2517.5|2516.1|2517.5|2516.1|2517.5|2516.1|2517.38|2515.98|0
1713768000000|2024-04-22 06:40:00|2517.25|2515.85|2517.13|2515.73|2517.5|2516.1|2516.88|2515.48|9
1713768300000|2024-04-22 06:45:00|2517.75|2516.35|2518.13|2516.73|2518.13|2516.73|2517.75|2516.35|8
1713768600000|2024-04-22 06:50:00|2518.25|2516.85|2518|2516.6|2518.5|2517.1|2518|2516.6|8
1713768900000|2024-04-22 06:55:00|2518.27|2516.77|2519.86|2518.36|2520.75|2519.25|2518.27|2516.77|0
1713769200000|2024-04-22 07:00:00|2519.85|2518.35|2525.93|2525.43|2527.18|2526.68|2517.55|2517.05|4576
1713769500000|2024-04-22 07:05:00|2525.68|2525.18|2523.68|2523.18|2526.8|2526.3|2522.93|2522.43|2344
1713769800000|2024-04-22 07:10:00|2523.8|2523.3|2525.18|2524.68|2526.43|2525.93|2522.43|2521.93|1844
1713770100000|2024-04-22 07:15:00|2524.93|2524.43|2522.93|2522.43|2526.43|2525.93|2522.68|2522.18|1218
1713770400000|2024-04-22 07:20:00|2522.68|2522.18|2519.18|2518.68|2522.93|2522.43|2518.93|2518.43|1427
1713770700000|2024-04-22 07:25:00|2519.43|2518.93|2518.05|2517.55|2519.93|2519.43|2517.93|2517.43|1106
1713771000000|2024-04-22 07:30:00|2517.93|2517.43|2518.93|2518.43|2518.93|2518.43|2516.68|2516.18|1308
1713771300000|2024-04-22 07:35:00|2518.68|2518.18|2516.43|2515.93|2519.68|2519.18|2515.43|2514.93|1496
1713771600000|2024-04-22 07:40:00|2516.18|2515.68|2512.18|2511.68|2516.43|2515.93|2512.18|2511.68|1388
1713771900000|2024-04-22 07:45:00|2511.93|2511.43|2510.81|2510.31|2512.43|2511.93|2510.31|2509.81|1289
1713772200000|2024-04-22 07:50:00|2510.56|2510.06|2507.56|2507.06|2511.06|2510.56|2507.56|2507.06|1040
1713772500000|2024-04-22 07:55:00|2507.81|2507.31|2508.56|2508.06|2510.06|2509.56|2507.56|2507.06|935
1713772800000|2024-04-22 08:00:00|2508.31|2507.81|2510.56|2510.06|2511.06|2510.56|2507.81|2507.31|1555
1713773100000|2024-04-22 08:05:00|2510.31|2509.81|2510.31|2509.81|2512.06|2511.56|2510.06|2509.56|873
1713773400000|2024-04-22 08:10:00|2510.56|2510.06|2512.56|2512.06|2513.06|2512.56|2510.31|2509.81|634
1713773700000|2024-04-22 08:15:00|2512.81|2512.31|2513.56|2513.06|2514.06|2513.56|2511.81|2511.31|905
1713774000000|2024-04-22 08:20:00|2513.81|2513.31|2513.6|2513.1|2514.06|2513.56|2512.1|2511.6|656
1713774300000|2024-04-22 08:25:00|2513.1|2512.6|2513.24|2512.74|2515.49|2514.99|2512.36|2511.86|1136
1713774600000|2024-04-22 08:30:00|2513.49|2512.99|2515.49|2514.99|2516.24|2515.74|2512.99|2512.49|750
1713774900000|2024-04-22 08:35:00|2515.11|2514.61|2515.99|2515.49|2516.74|2516.24|2515.11|2514.61|704
1713775200000|2024-04-22 08:40:00|2516.11|2515.61|2510.99|2510.49|2516.49|2515.99|2509.86|2509.36|867
1713775500000|2024-04-22 08:45:00|2511.24|2510.74|2512.61|2512.11|2513.24|2512.74|2511.24|2510.74|634
1713775800000|2024-04-22 08:50:00|2512.49|2511.99|2515.24|2514.74|2515.24|2514.74|2510.49|2509.99|694
1713776100000|2024-04-22 08:55:00|2515.11|2514.61|2514.99|2514.49|2516.24|2515.74|2514.49|2513.99|648
1713776400000|2024-04-22 09:00:00|2514.74|2514.24|2517.24|2516.74|2517.49|2516.99|2514.49|2513.99|696
1713776700000|2024-04-22 09:05:00|2517.36|2516.86|2516.24|2515.74|2517.74|2517.24|2515.74|2515.24|703
1713777000000|2024-04-22 09:10:00|2516.49|2515.99|2518.24|2517.74|2518.49|2517.99|2516.49|2515.99|724
1713777300000|2024-04-22 09:15:00|2518.49|2517.99|2518.74|2518.24|2519.49|2518.99|2517.99|2517.49|882
1713777600000|2024-04-22 09:20:00|2518.99|2518.49|2518.36|2517.86|2519.74|2519.24|2517.49|2516.99|675
1713777900000|2024-04-22 09:25:00|2518.49|2517.99|2517.36|2516.86|2518.86|2518.36|2516.99|2516.49|998
1713778200000|2024-04-22 09:30:00|2517.49|2516.99|2511.74|2511.24|2517.99|2517.49|2507.24|2506.74|5223
1713778500000|2024-04-22 09:35:00|2511.49|2510.99|2511.24|2510.74|2512.49|2511.99|2509.24|2508.74|1658
1713778800000|2024-04-22 09:40:00|2511.36|2510.86|2515.24|2514.74|2516.24|2515.74|2511.36|2510.86|1093
1713779100000|2024-04-22 09:45:00|2515.49|2514.99|2513.49|2512.99|2515.99|2515.49|2511.99|2511.49|660
1713779400000|2024-04-22 09:50:00|2513.86|2513.36|2512.86|2512.36|2514.24|2513.74|2511.74|2511.24|647
1713779700000|2024-04-22 09:55:00|2512.61|2512.11|2512.86|2512.36|2513.74|2513.24|2511.49|2510.99|549
1713780000000|2024-04-22 10:00:00|2512.99|2512.49|2515.74|2515.24|2516.49|2515.99|2512.74|2512.24|804
1713780300000|2024-04-22 10:05:00|2515.86|2515.36|2516.99|2516.49|2517.99|2517.49|2515.74|2515.24|669
1713780600000|2024-04-22 10:10:00|2517.11|2516.61|2517.24|2516.74|2518.49|2517.99|2516.61|2516.11|608
1713780900000|2024-04-22 10:15:00|2516.99|2516.49|2518.24|2517.74|2518.24|2517.74|2516.49|2515.99|613
1713781200000|2024-04-22 10:20:00|2517.99|2517.49|2516.99|2516.49|2518.49|2517.99|2516.61|2516.11|463
1713781500000|2024-04-22 10:25:00|2517.24|2516.74|2517.99|2517.49|2518.49|2517.99|2516.49|2515.99|506
1713781800000|2024-04-22 10:30:00|2518.11|2517.61|2516.74|2516.24|2518.24|2517.74|2516.24|2515.74|486
1713782100000|2024-04-22 10:35:00|2516.49|2515.99|2515.49|2514.99|2517.49|2516.99|2514.99|2514.49|626
1713782400000|2024-04-22 10:40:00|2515.24|2514.74|2514.24|2513.74|2516.24|2515.74|2514.24|2513.74|408
1713782700000|2024-04-22 10:45:00|2513.99|2513.49|2511.24|2510.74|2513.99|2513.49|2510.74|2510.24|422
1713783000000|2024-04-22 10:50:00|2511.49|2510.99|2512.24|2511.74|2512.49|2511.99|2510.74|2510.24|464
1713783300000|2024-04-22 10:55:00|2511.99|2511.49|2512.74|2512.24|2513.24|2512.74|2511.61|2511.11|509
1713783600000|2024-04-22 11:00:00|2512.99|2512.49|2512.99|2512.49|2513.99|2513.49|2511.74|2511.24|673
1713783900000|2024-04-22 11:05:00|2513.24|2512.74|2512.99|2512.49|2513.99|2513.49|2512.49|2511.99|388
1713784200000|2024-04-22 11:10:00|2513.24|2512.74|2513.86|2513.36|2513.99|2513.49|2512.11|2511.61|530
1713784500000|2024-04-22 11:15:00|2513.74|2513.24|2516.74|2516.24|2517.24|2516.74|2513.49|2512.99|567
1713784800000|2024-04-22 11:20:00|2516.49|2515.99|2515.99|2515.49|2517.24|2516.74|2515.49|2514.99|583
1713785100000|2024-04-22 11:25:00|2515.74|2515.24|2515.24|2514.74|2516.99|2516.49|2514.49|2513.99|504
1713785400000|2024-04-22 11:30:00|2514.99|2514.49|2514.49|2513.99|2515.49|2514.99|2514.24|2513.74|524
1713785700000|2024-04-22 11:35:00|2514.36|2513.86|2516.49|2515.99|2516.74|2516.24|2514.11|2513.61|548
1713786000000|2024-04-22 11:40:00|2516.24|2515.74|2516.83|2516.33|2516.83|2516.33|2515.13|2514.63|609
1713786300000|2024-04-22 11:45:00|2517.08|2516.58|2518.08|2517.58|2518.33|2517.83|2516.58|2516.08|457
1713786600000|2024-04-22 11:50:00|2518.33|2517.83|2517.33|2516.83|2518.83|2518.33|2517.33|2516.83|693
1713786900000|2024-04-22 11:55:00|2517.45|2516.95|2517.58|2517.08|2518.33|2517.83|2516.58|2516.08|489
1713787200000|2024-04-22 12:00:00|2517.83|2517.33|2518.33|2517.83|2518.95|2518.45|2516.58|2516.08|646
1713787500000|2024-04-22 12:05:00|2518.45|2517.95|2514.08|2513.58|2518.83|2518.33|2514.08|2513.58|422
1713787800000|2024-04-22 12:10:00|2513.83|2513.33|2513.7|2513.2|2514.83|2514.33|2513.08|2512.58|608
1713788100000|2024-04-22 12:15:00|2513.83|2513.33|2512.58|2512.08|2514.33|2513.83|2512.33|2511.83|348
1713788400000|2024-04-22 12:20:00|2512.33|2511.83|2513.08|2512.58|2513.33|2512.83|2511.83|2511.33|385
1713788700000|2024-04-22 12:25:00|2512.95|2512.45|2512.33|2511.83|2514.33|2513.83|2512.08|2511.58|325
1713789000000|2024-04-22 12:30:00|2512.58|2512.08|2512.83|2512.33|2513.45|2512.95|2511.33|2510.83|457
1713789300000|2024-04-22 12:35:00|2512.58|2512.08|2514.33|2513.83|2515.08|2514.58|2511.33|2510.83|442
1713789600000|2024-04-22 12:40:00|2514.58|2514.08|2516.33|2515.83|2516.45|2515.95|2514.33|2513.83|418
1713789900000|2024-04-22 12:45:00|2516.58|2516.08|2518.33|2517.83|2518.33|2517.83|2516.08|2515.58|446
1713790200000|2024-04-22 12:50:00|2518.08|2517.58|2519.33|2518.83|2519.33|2518.83|2517.83|2517.33|597
1713790500000|2024-04-22 12:55:00|2519.45|2518.95|2518.33|2517.83|2519.45|2518.95|2518.08|2517.58|582
1713790800000|2024-04-22 13:00:00|2518.58|2518.08|2521.33|2520.83|2521.58|2521.08|2518.58|2518.08|909
1713791100000|2024-04-22 13:05:00|2521.08|2520.58|2521.58|2521.08|2522.58|2522.08|2521.08|2520.58|789
1713791400000|2024-04-22 13:10:00|2521.83|2521.33|2519.08|2518.58|2521.83|2521.33|2519.08|2518.58|1033
1713791700000|2024-04-22 13:15:00|2518.83|2518.33|2519.83|2519.33|2520.83|2520.33|2518.58|2518.08|690
1713792000000|2024-04-22 13:20:00|2519.7|2519.2|2520.33|2519.83|2520.95|2520.45|2519.45|2518.95|1380
1713792300000|2024-04-22 13:25:00|2520.08|2519.58|2519.33|2518.83|2520.33|2519.83|2518.58|2518.08|533
1713792600000|2024-04-22 13:30:00|2519.45|2518.95|2517.33|2516.83|2519.45|2518.95|2516.33|2515.83|860
1713792900000|2024-04-22 13:35:00|2517.2|2516.7|2515.33|2514.83|2517.33|2516.83|2514.08|2513.58|979
1713793200000|2024-04-22 13:40:00|2515.2|2514.7|2515.33|2514.83|2515.58|2515.08|2513.58|2513.08|619
1713793500000|2024-04-22 13:45:00|2515.58|2515.08|2514.33|2513.83|2515.58|2515.08|2514.08|2513.58|765
1713793800000|2024-04-22 13:50:00|2514.45|2513.95|2516.08|2515.58|2516.33|2515.83|2514.08|2513.58|715
1713794100000|2024-04-22 13:55:00|2515.83|2515.33|2514.08|2513.58|2516.33|2515.83|2513.83|2513.33|739
1713794400000|2024-04-22 14:00:00|2514.2|2513.7|2518.33|2517.83|2518.83|2518.33|2514.08|2513.58|602
1713794700000|2024-04-22 14:05:00|2518.58|2518.08|2515.83|2515.33|2519.08|2518.58|2515.58|2515.08|622
1713795000000|2024-04-22 14:10:00|2515.91|2515.41|2516.91|2516.41|2517.91|2517.41|2515.91|2515.41|538
1713795300000|2024-04-22 14:15:00|2517.03|2516.53|2515.16|2514.66|2517.16|2516.66|2514.53|2514.03|494
1713795600000|2024-04-22 14:20:00|2515.28|2514.78|2513.66|2513.16|2515.41|2514.91|2513.16|2512.66|743
1713795900000|2024-04-22 14:25:00|2513.91|2513.41|2513.66|2513.16|2513.91|2513.41|2512.16|2511.66|769
1713796200000|2024-04-22 14:30:00|2513.41|2512.91|2514.16|2513.66|2514.66|2514.16|2512.16|2511.66|712
1713796500000|2024-04-22 14:35:00|2513.91|2513.41|2516.16|2515.66|2516.41|2515.91|2513.16|2512.66|764
1713796800000|2024-04-22 14:40:00|2515.91|2515.41|2516.91|2516.41|2517.16|2516.66|2514.91|2514.41|855
1713797100000|2024-04-22 14:45:00|2517.03|2516.53|2516.91|2516.41|2518.66|2518.16|2515.91|2515.41|865
1713797400000|2024-04-22 14:50:00|2516.78|2516.28|2515.66|2515.16|2516.91|2516.41|2515.41|2514.91|796
1713797700000|2024-04-22 14:55:00|2515.91|2515.41|2514.66|2514.16|2516.41|2515.91|2513.91|2513.41|906
1713798000000|2024-04-22 15:00:00|2514.41|2513.91|2514.91|2514.41|2515.41|2514.91|2513.91|2513.41|836
1713798300000|2024-04-22 15:05:00|2514.78|2514.28|2514.16|2513.66|2514.91|2514.41|2513.66|2513.16|732
1713798600000|2024-04-22 15:10:00|2514.41|2513.91|2512.16|2511.66|2514.66|2514.16|2512.16|2511.66|811
1713798900000|2024-04-22 15:15:00|2512.41|2511.91|2510.91|2510.41|2512.66|2512.16|2510.66|2510.16|1261
1713799200000|2024-04-22 15:20:00|2511.16|2510.66|2512.37|2510.87|2512.37|2511.28|2510.41|2509.91|1450
1713799500000|2024-04-22 15:25:00|2511.89|2510.39|2512.48|2510.98|2512.91|2511.41|2510.64|2509.14|1422
1713799800000|2024-04-22 15:30:00|2512.47|2510.97|2512.75|2511.35|2513.13|2511.73|2511.13|2509.73|420
1713800100000|2024-04-22 15:35:00|2513|2511.6|2514|2512.6|2514.25|2512.85|2512.13|2510.73|81
1713800400000|2024-04-22 15:40:00|2514.13|2512.73|2512.63|2511.23|2514.13|2512.73|2512.5|2511.1|1143
1713800700000|2024-04-22 15:45:00|2512.38|2510.98|2513.5|2512.1|2513.63|2512.23|2512.38|2510.98|9
1713801000000|2024-04-22 15:50:00|2513.63|2512.23|2514|2512.6|2514.13|2512.73|2513.38|2511.98|10
1713801300000|2024-04-22 15:55:00|2513.63|2512.23|2515.05|2513.55|2515.05|2513.6|2513.63|2512.23|29
1713801600000|2024-04-22 16:00:00|2515.06|2513.56|2516.42|2514.92|2516.44|2514.94|2515.03|2513.53|0
1713801900000|2024-04-22 16:05:00|2516.43|2514.93|2515.49|2513.99|2516.43|2514.93|2515.03|2513.53|0
1713802200000|2024-04-22 16:10:00|2515.48|2513.98|2516.87|2515.37|2516.87|2515.37|2515.48|2513.98|0
1713802500000|2024-04-22 16:15:00|2516.88|2515.38|2517.48|2515.98|2519.78|2518.28|2516.87|2515.37|0
1713802800000|2024-04-22 16:20:00|2517.47|2515.97|2516.99|2515.49|2518.4|2516.9|2516.99|2515.49|0
1713803100000|2024-04-22 16:25:00|2517|2515.5|2517.01|2515.51|2517.93|2516.43|2516.98|2515.48|0
1713803400000|2024-04-22 16:30:00|2517.02|2515.52|2516.07|2514.57|2517.02|2515.52|2515.16|2513.66|0
1713803700000|2024-04-22 16:35:00|2516.08|2514.58|2516.57|2515.07|2516.57|2515.07|2515.63|2514.13|0
1713804000000|2024-04-22 16:40:00|2516.58|2515.08|2516.56|2515.06|2517.02|2515.52|2516.1|2514.6|0
1713804300000|2024-04-22 16:45:00|2516.57|2515.07|2517.05|2515.55|2517.52|2516.02|2516.12|2514.62|0
1713804600000|2024-04-22 16:50:00|2517.06|2515.56|2517.05|2515.55|2517.51|2516.01|2516.57|2515.07|0
1713804900000|2024-04-22 16:55:00|2517.06|2515.56|2517.99|2516.49|2518|2516.5|2517.04|2515.54|0
1713805200000|2024-04-22 17:00:00|2518|2516.5|2518.46|2516.96|2518.94|2517.44|2517.08|2515.58|0
1713805500000|2024-04-22 17:05:00|2518.47|2516.97|2518.94|2517.44|2518.96|2517.46|2518.47|2516.97|0
1713805800000|2024-04-22 17:10:00|2518.93|2517.43|2519.41|2517.91|2519.44|2517.94|2518.49|2516.99|0
1713806100000|2024-04-22 17:15:00|2519.42|2517.92|2518.96|2517.46|2519.42|2517.92|2518.49|2516.99|0
1713806400000|2024-04-22 17:20:00|2519.4|2517.9|2520.33|2518.83|2520.33|2518.83|2518.95|2517.45|0
1713806700000|2024-04-22 17:25:00|2520.34|2518.84|2522.58|2521.08|2522.58|2521.08|2520.34|2518.84|0
1713807000000|2024-04-22 17:30:00|2522.14|2520.64|2521.94|2520.44|2522.62|2521.12|2521.47|2519.97|0
1713807300000|2024-04-22 17:35:00|2521.95|2520.45|2521.93|2520.43|2522.39|2520.89|2521.45|2519.95|0
1713807600000|2024-04-22 17:40:00|2521.94|2520.44|2521.92|2520.42|2522.38|2520.88|2521.46|2519.96|0
1713807900000|2024-04-22 17:45:00|2522.37|2520.87|2523.82|2522.32|2524.27|2522.77|2521.92|2520.42|0
1713808200000|2024-04-22 17:50:00|2523.81|2522.31|2526.61|2525.11|2526.62|2525.12|2523.81|2522.31|0
1713808500000|2024-04-22 17:55:00|2526.62|2525.12|2525.23|2523.73|2527.08|2525.58|2523.85|2522.35|0
1713808800000|2024-04-22 18:00:00|2525.24|2523.74|2525.21|2523.71|2525.68|2524.18|2524.3|2522.8|0
1713809100000|2024-04-22 18:05:00|2525.22|2523.72|2525.69|2524.19|2526.15|2524.65|2524.74|2523.24|0
1713809400000|2024-04-22 18:10:00|2525.7|2524.2|2526.14|2524.64|2526.16|2524.66|2525.23|2523.73|0
1713809700000|2024-04-22 18:15:00|2526.15|2524.65|2526.61|2525.11|2527.5|2526|2525.68|2524.18|0
1713810000000|2024-04-22 18:20:00|2527.06|2525.56|2527.55|2526.05|2528|2526.5|2526.61|2525.11|0
1713810300000|2024-04-22 18:25:00|2527.54|2526.04|2527.05|2525.55|2527.97|2526.47|2527.05|2525.55|0
1713810600000|2024-04-22 18:30:00|2527.06|2525.56|2527.98|2526.48|2527.98|2526.48|2527.05|2525.55|0
1713810900000|2024-04-22 18:35:00|2527.97|2526.47|2526.56|2525.06|2528.43|2526.93|2525.63|2524.13|0
1713811200000|2024-04-22 18:40:00|2526.55|2525.05|2524.9|2523.4|2526.57|2525.07|2524.66|2523.16|0
1713811500000|2024-04-22 18:45:00|2524.68|2523.18|2524.66|2523.16|2525.59|2524.09|2524.2|2522.7|0
1713811800000|2024-04-22 18:50:00|2524.65|2523.15|2524.15|2522.65|2524.67|2523.17|2523.67|2522.17|0
1713812100000|2024-04-22 18:55:00|2524.14|2522.64|2525.1|2523.6|2525.11|2523.61|2524.14|2522.64|0
1713812400000|2024-04-22 19:00:00|2525.09|2523.59|2524.21|2522.71|2525.13|2523.63|2524.17|2522.67|0
1713812700000|2024-04-22 19:05:00|2524.22|2522.72|2524.21|2522.71|2524.66|2523.16|2523.73|2522.23|0
1713813000000|2024-04-22 19:10:00|2524.2|2522.7|2524.66|2523.16|2524.9|2523.4|2523.73|2522.23|0
1713813300000|2024-04-22 19:15:00|2524.43|2522.93|2523.72|2522.22|2524.67|2523.17|2523.72|2522.22|0
1713813600000|2024-04-22 19:20:00|2523.73|2522.23|2522.56|2521.06|2523.73|2522.23|2522.32|2520.82|0
1713813900000|2024-04-22 19:25:00|2522.34|2520.84|2522.81|2521.31|2523.26|2521.76|2521.43|2519.93|0
1713814200000|2024-04-22 19:30:00|2522.8|2521.3|2519.55|2518.05|2522.82|2521.32|2519.55|2518.05|0
1713814500000|2024-04-22 19:35:00|2519.54|2518.04|2519.72|2518.22|2520.41|2518.91|2518.59|2517.09|0
1713814800000|2024-04-22 19:40:00|2519.5|2518|2520.45|2518.95|2520.46|2518.96|2519.03|2517.53|0
1713815100000|2024-04-22 19:45:00|2520.44|2518.94|2521.42|2519.92|2521.44|2519.94|2519.98|2518.48|0
1713815400000|2024-04-22 19:50:00|2521.39|2519.89|2519.5|2518|2521.39|2519.89|2519.04|2517.54|0
1713815700000|2024-04-22 19:55:00|2519.49|2517.99|2520.45|2518.95|2521.33|2519.83|2519.03|2517.53|0
1713816000000|2024-04-22 20:00:00|2520.46|2518.96|2517.95|2516.45|2521.31|2519.81|2517.95|2516.45|0
1713816300000|2024-04-22 20:05:00|2517.86|2516.36|2519.75|2518.25|2520.11|2518.61|2517.86|2516.36|0
1713816600000|2024-04-22 20:10:00|2519.74|2518.24|2519.19|2517.69|2519.74|2518.24|2518.87|2517.37|0
1713816900000|2024-04-22 20:15:00|2519.37|2517.87|2519.23|2517.73|2519.88|2518.38|2519.23|2517.73|0
1713817200000|2024-04-22 20:20:00|2519.24|2517.74|2519.14|2517.64|2519.6|2518.1|2519.14|2517.64|0
1713817500000|2024-04-22 20:25:00|2519.19|2517.69|2520.15|2518.65|2520.2|2518.7|2519.14|2517.64|0
1713817800000|2024-04-22 20:30:00|2519.93|2518.43|2520.89|2519.39|2521.12|2519.62|2519.88|2518.38|0
1713818100000|2024-04-22 20:35:00|2520.9|2519.4|2520.48|2518.98|2521.22|2519.72|2520.43|2518.93|0
1713818400000|2024-04-22 20:40:00|2520.53|2519.03|2520.34|2518.84|2520.76|2519.26|2519.98|2518.48|0
1713818700000|2024-04-22 20:45:00|2520.16|2518.66|2519.65|2518.15|2520.34|2518.84|2519.65|2518.15|0
1713819000000|2024-04-22 20:50:00|2519.66|2518.16|2520.66|2519.16|2520.76|2519.26|2519.65|2518.15|0
1713819300000|2024-04-22 20:55:00|2520.67|2519.17|2521.12|2519.62|2521.26|2519.76|2520.34|2518.84|0
1713819600000|2024-04-22 21:00:00|2521.13|2519.63|2521.45|2519.95|2521.54|2520.04|2521.08|2519.58|0
1713819900000|2024-04-22 21:05:00|2521.44|2519.94|2521.26|2519.76|2521.49|2519.99|2521.22|2519.72|0
1713820200000|2024-04-22 21:10:00|2521.31|2519.81|2521.63|2520.13|2521.63|2520.13|2521.31|2519.81|0
1713820500000|2024-04-22 21:15:00|2521.58|2520.08|2522.09|2520.59|2522.09|2520.59|2521.58|2520.08|0
1713820800000|2024-04-22 21:20:00|2522.04|2520.54|2522.14|2520.64|2522.14|2520.64|2522.04|2520.54|0
1713821100000|2024-04-22 21:25:00|2522.13|2520.63|2522.18|2520.68|2522.18|2520.68|2521.81|2520.31|0
1713821400000|2024-04-22 21:30:00|2522.23|2520.73|2522.32|2520.82|2522.32|2520.82|2522.18|2520.68|0
1713821700000|2024-04-22 21:35:00|2522.27|2520.77|2522.14|2520.64|2522.32|2520.82|2521.91|2520.41|0
1713822000000|2024-04-22 21:40:00|2522.13|2520.63|2521.95|2520.45|2522.13|2520.63|2521.95|2520.45|0
1713822300000|2024-04-22 21:45:00|2521.86|2520.36|2521.86|2520.36|2521.95|2520.45|2521.86|2520.36|0
1713822600000|2024-04-22 21:50:00|2521.95|2520.45|2521.86|2520.36|2521.95|2520.45|2521.72|2520.22|0
1713822900000|2024-04-22 21:55:00|2521.91|2520.41|2522.18|2520.68|2522.18|2520.68|2521.86|2520.36|0
1713823200000|2024-04-22 22:00:00|2522.17|2520.67|2522.41|2520.91|2523.33|2521.83|2521.95|2520.45|0
1713823500000|2024-04-22 22:05:00|2522.46|2520.96|2521.68|2520.18|2522.46|2520.96|2521.54|2520.04|0
1713823800000|2024-04-22 22:10:00|2521.77|2520.27|2521.22|2519.72|2521.77|2520.27|2521.22|2519.72|0
1713824100000|2024-04-22 22:15:00|2521.53|2520.03|2520.25|2518.75|2521.53|2520.03|2520.15|2518.65|0
1713824400000|2024-04-22 22:20:00|2520.38|2518.88|2520.48|2518.98|2520.61|2519.11|2520.02|2518.52|0
1713824700000|2024-04-22 22:25:00|2520.61|2519.11|2521.26|2519.76|2521.26|2519.76|2520.61|2519.11|0
1713825000000|2024-04-22 22:30:00|2521.03|2519.53|2521.22|2519.72|2521.26|2519.76|2520.76|2519.26|0
1713825300000|2024-04-22 22:35:00|2521.21|2519.71|2521.22|2519.72|2521.31|2519.81|2521.03|2519.53|0
1713825600000|2024-04-22 22:40:00|2521.21|2519.71|2520.99|2519.49|2521.31|2519.81|2520.62|2519.12|0
1713825900000|2024-04-22 22:45:00|2521.03|2519.53|2521.45|2519.95|2521.54|2520.04|2521.03|2519.53|0
1713826200000|2024-04-22 22:50:00|2521.44|2519.94|2521.3|2519.8|2521.58|2520.08|2521.22|2519.72|0
1713826500000|2024-04-22 22:55:00|2521.39|2519.89|2521.16|2519.66|2521.49|2519.99|2520.93|2519.43|0
1713826800000|2024-04-22 23:00:00|2521.03|2519.53|2521.16|2519.66|2521.44|2519.94|2520.8|2519.3|0
1713827100000|2024-04-22 23:05:00|2521.07|2519.57|2520.7|2519.2|2521.49|2519.99|2520.7|2519.2|0
1713827400000|2024-04-22 23:10:00|2520.71|2519.21|2517.61|2516.11|2520.93|2519.43|2516.46|2514.96|0
1713827700000|2024-04-22 23:15:00|2517.57|2516.07|2519.91|2518.41|2519.91|2518.41|2517.43|2515.93|0
1713828000000|2024-04-22 23:20:00|2519.92|2518.42|2519.45|2517.95|2520.01|2518.51|2519.22|2517.72|0
1713828300000|2024-04-22 23:25:00|2519.46|2517.96|2520.01|2518.51|2520.1|2518.6|2518.99|2517.49|0
1713828600000|2024-04-22 23:30:00|2520|2518.5|2519.91|2518.41|2520.79|2519.29|2519.68|2518.18|0
1713828900000|2024-04-22 23:35:00|2519.87|2518.37|2520.01|2518.51|2520.19|2518.69|2519.5|2518|0
1713829200000|2024-04-22 23:40:00|2520|2518.5|2519.91|2518.41|2520.19|2518.69|2519.82|2518.32|0
1713829500000|2024-04-22 23:45:00|2519.82|2518.32|2520.47|2518.97|2520.6|2519.1|2519.82|2518.32|0
1713829800000|2024-04-22 23:50:00|2520.6|2519.1|2519.91|2518.41|2520.69|2519.19|2519.73|2518.23|0
1713830100000|2024-04-22 23:55:00|2519.92|2518.42|2520.14|2518.64|2520.14|2518.64|2519.68|2518.18|0
1713830400000|2024-04-23 00:00:00|2520.15|2518.65|2521.23|2519.73|2521.46|2519.96|2520.15|2518.65|0
1713830700000|2024-04-23 00:05:00|2521.14|2519.64|2521.05|2519.55|2521.83|2520.33|2520.82|2519.32|0
1713831000000|2024-04-23 00:10:00|2521.04|2519.54|2521|2519.5|2521.14|2519.64|2520.04|2518.54|0
1713831300000|2024-04-23 00:15:00|2521.01|2519.51|2523.13|2521.63|2523.13|2521.63|2521.01|2519.51|0
1713831600000|2024-04-23 00:20:00|2523.35|2521.85|2522.9|2521.4|2523.81|2522.31|2522|2520.5|0
1713831900000|2024-04-23 00:25:00|2522.91|2521.41|2522.68|2521.18|2523.36|2521.86|2522.68|2521.18|0
1713832200000|2024-04-23 00:30:00|2522.9|2521.4|2522.91|2521.41|2523.82|2522.32|2522.46|2520.96|0
1713832500000|2024-04-23 00:35:00|2522.92|2521.42|2522.92|2521.42|2523.82|2522.32|2522.91|2521.41|0
1713832800000|2024-04-23 00:40:00|2523.36|2521.86|2523.13|2521.63|2523.36|2521.86|2522.91|2521.41|0
1713833100000|2024-04-23 00:45:00|2523.12|2521.62|2524.27|2522.77|2524.72|2523.22|2523.12|2521.62|0
1713833400000|2024-04-23 00:50:00|2524.28|2522.78|2523.37|2521.87|2524.72|2523.22|2523.36|2521.86|0
1713833700000|2024-04-23 00:55:00|2523.59|2522.09|2524.04|2522.54|2524.27|2522.77|2523.36|2521.86|0
1713834000000|2024-04-23 01:00:00|2523.81|2522.31|2523.13|2521.63|2524.27|2522.77|2522.91|2521.41|0
1713834300000|2024-04-23 01:05:00|2522.91|2521.41|2523.36|2521.86|2523.37|2521.87|2522.91|2521.41|0
1713834600000|2024-04-23 01:10:00|2523.37|2521.87|2522.92|2521.42|2523.37|2521.87|2522.91|2521.41|0
1713834900000|2024-04-23 01:15:00|2522.47|2520.97|2522.47|2520.97|2522.7|2521.2|2522.02|2520.52|0
1713835200000|2024-04-23 01:20:00|2522.46|2520.96|2522|2520.5|2522.47|2520.97|2521.55|2520.05|0
1713835500000|2024-04-23 01:25:00|2521.99|2520.49|2522.01|2520.51|2522.46|2520.96|2521.09|2519.59|0
1713835800000|2024-04-23 01:30:00|2522|2520.5|2522.91|2521.41|2523.13|2521.63|2521.55|2520.05|0
1713836100000|2024-04-23 01:35:00|2523.36|2521.86|2521.55|2520.05|2523.81|2522.31|2521.54|2520.04|0
1713836400000|2024-04-23 01:40:00|2521.54|2520.04|2521.09|2519.59|2522|2520.5|2520.64|2519.14|0
1713836700000|2024-04-23 01:45:00|2521.08|2519.58|2520.63|2519.13|2521.09|2519.59|2519.72|2518.22|0
1713837000000|2024-04-23 01:50:00|2520.64|2519.14|2518.8|2517.3|2521.09|2519.59|2518.8|2517.3|0
1713837300000|2024-04-23 01:55:00|2518.81|2517.31|2520.17|2518.67|2520.17|2518.67|2518.8|2517.3|0
1713837600000|2024-04-23 02:00:00|2520.18|2518.68|2520.62|2519.12|2520.63|2519.13|2519.49|2517.99|0
1713837900000|2024-04-23 02:05:00|2520.17|2518.67|2521.97|2520.47|2521.97|2520.47|2520.17|2518.67|0
1713838200000|2024-04-23 02:10:00|2521.96|2520.46|2521.51|2520.01|2521.97|2520.47|2521.51|2520.01|0
1713838500000|2024-04-23 02:15:00|2521.52|2520.02|2521.07|2519.57|2521.97|2520.47|2521.06|2519.56|0
1713838800000|2024-04-23 02:20:00|2521.52|2520.02|2522.43|2520.93|2522.43|2520.93|2521.52|2520.02|0
1713839100000|2024-04-23 02:25:00|2522.21|2520.71|2522.43|2520.93|2522.89|2521.39|2521.75|2520.25|0
1713839400000|2024-04-23 02:30:00|2522.42|2520.92|2522.43|2520.93|2522.43|2520.93|2521.97|2520.47|0
1713839700000|2024-04-23 02:35:00|2522.88|2521.38|2522.43|2520.93|2523.11|2521.61|2521.98|2520.48|0
1713840000000|2024-04-23 02:40:00|2522.42|2520.92|2522.64|2521.14|2522.88|2521.38|2521.75|2520.25|0
1713840300000|2024-04-23 02:45:00|2522.87|2521.37|2522.87|2521.37|2522.87|2521.37|2521.97|2520.47|0
1713840600000|2024-04-23 02:50:00|2522.65|2521.15|2522.87|2521.37|2523.33|2521.83|2522.42|2520.92|0
1713840900000|2024-04-23 02:55:00|2522.88|2521.38|2522.2|2520.7|2523.33|2521.83|2521.97|2520.47|0
1713841200000|2024-04-23 03:00:00|2522.42|2520.92|2521.96|2520.46|2523.1|2521.6|2521.96|2520.46|0
1713841500000|2024-04-23 03:05:00|2521.97|2520.47|2521.44|2519.94|2522.42|2520.92|2520.54|2519.04|0
1713841800000|2024-04-23 03:10:00|2521.45|2519.95|2522.36|2520.86|2522.81|2521.31|2521.45|2519.95|0
1713842100000|2024-04-23 03:15:00|2522.37|2520.87|2522.81|2521.31|2523.27|2521.77|2522.36|2520.86|0
1713842400000|2024-04-23 03:20:00|2523.03|2521.53|2522.82|2521.32|2523.04|2521.54|2522.36|2520.86|0
1713842700000|2024-04-23 03:25:00|2522.81|2521.31|2522.83|2521.33|2522.83|2521.33|2522.36|2520.86|0
1713843000000|2024-04-23 03:30:00|2522.82|2521.32|2522.83|2521.33|2523.28|2521.78|2522.37|2520.87|0
1713843300000|2024-04-23 03:35:00|2522.84|2521.34|2523.5|2522|2523.72|2522.22|2522.82|2521.32|0
1713843600000|2024-04-23 03:40:00|2523.72|2522.22|2523.73|2522.23|2523.74|2522.24|2523.28|2521.78|0
1713843900000|2024-04-23 03:45:00|2523.74|2522.24|2523.29|2521.79|2523.74|2522.24|2523.28|2521.78|0
1713844200000|2024-04-23 03:50:00|2523.28|2521.78|2522.61|2521.11|2523.28|2521.78|2522.39|2520.89|0
1713844500000|2024-04-23 03:55:00|2522.84|2521.34|2522.84|2521.34|2523.29|2521.79|2522.39|2520.89|0
1713844800000|2024-04-23 04:00:00|2523.06|2521.56|2523.29|2521.79|2523.29|2521.79|2522.84|2521.34|0
1713845100000|2024-04-23 04:05:00|2523.3|2521.8|2523.29|2521.79|2523.3|2521.8|2522.84|2521.34|0
1713845400000|2024-04-23 04:10:00|2523.3|2521.8|2523.31|2521.81|2523.31|2521.81|2522.85|2521.35|0
1713845700000|2024-04-23 04:15:00|2523.09|2521.59|2522.41|2520.91|2523.09|2521.59|2522.41|2520.91|0
1713846000000|2024-04-23 04:20:00|2522.63|2521.13|2522.4|2520.9|2522.86|2521.36|2522.4|2520.9|0
1713846300000|2024-04-23 04:25:00|2522.41|2520.91|2521.95|2520.45|2522.85|2521.35|2521.95|2520.45|0
1713846600000|2024-04-23 04:30:00|2522.17|2520.67|2521.48|2519.98|2522.4|2520.9|2521.48|2519.98|0
1713846900000|2024-04-23 04:35:00|2521.7|2520.2|2521.48|2519.98|2522.39|2520.89|2521.48|2519.98|0
1713847200000|2024-04-23 04:40:00|2521.49|2519.99|2521.94|2520.44|2521.94|2520.44|2521.48|2519.98|0
1713847500000|2024-04-23 04:45:00|2521.93|2520.43|2521.94|2520.44|2521.94|2520.44|2521.48|2519.98|0
1713847800000|2024-04-23 04:50:00|2521.93|2520.43|2521.93|2520.43|2521.94|2520.44|2521.48|2519.98|0
1713848100000|2024-04-23 04:55:00|2521.71|2520.21|2522.38|2520.88|2522.38|2520.88|2521.48|2519.98|0
1713848400000|2024-04-23 05:00:00|2522.39|2520.89|2521.48|2519.98|2522.61|2521.11|2521.48|2519.98|0
1713848700000|2024-04-23 05:05:00|2521.47|2519.97|2521.47|2519.97|2521.94|2520.44|2521.47|2519.97|0
1713849000000|2024-04-23 05:10:00|2521.69|2520.19|2521.49|2519.99|2521.92|2520.42|2521.47|2519.97|0
1713849300000|2024-04-23 05:15:00|2521.91|2520.41|2521.92|2520.42|2521.92|2520.42|2521.49|2519.99|0
1713849600000|2024-04-23 05:20:00|2521.71|2520.21|2522.35|2520.85|2522.35|2520.85|2521.7|2520.2|0
1713849900000|2024-04-23 05:25:00|2522.14|2520.64|2521.49|2519.99|2522.35|2520.85|2521.49|2519.99|0
1713850200000|2024-04-23 05:30:00|2521.07|2519.57|2521.07|2519.57|2521.5|2520|2521.06|2519.56|0
1713850500000|2024-04-23 05:35:00|2520.65|2519.15|2521.07|2519.57|2521.49|2519.99|2520.64|2519.14|0
1713850800000|2024-04-23 05:40:00|2521.06|2519.56|2520.85|2519.35|2521.28|2519.78|2520.64|2519.14|0
1713851100000|2024-04-23 05:45:00|2521.06|2519.56|2521.5|2520|2521.71|2520.21|2520.85|2519.35|0
1713851400000|2024-04-23 05:50:00|2521.29|2519.79|2522.78|2521.28|2522.78|2521.28|2521.08|2519.58|0
1713851700000|2024-04-23 05:55:00|2522.77|2521.27|2521.93|2520.43|2523.19|2521.69|2521.5|2520|0
1713852000000|2024-04-23 06:00:00|2521.72|2520.22|2520.22|2518.72|2521.93|2520.43|2519.79|2518.29|0
1713852300000|2024-04-23 06:05:00|2520.21|2518.71|2521.35|2519.85|2521.36|2519.86|2519.66|2518.16|0
1713852600000|2024-04-23 06:10:00|2521.78|2520.28|2520.92|2519.42|2521.78|2520.28|2520.29|2518.79|0
1713852900000|2024-04-23 06:15:00|2521.14|2519.64|2520.22|2518.72|2521.35|2519.85|2519.8|2518.3|0
1713853200000|2024-04-23 06:20:00|2520.64|2519.14|2520.64|2519.14|2520.65|2519.15|2520.22|2518.72|0
1713853500000|2024-04-23 06:25:00|2520.43|2518.93|2520.03|2518.53|2521.09|2519.59|2520.03|2518.53|0
1713853800000|2024-04-23 06:30:00|2519.82|2518.32|2519.4|2518|2520.65|2519.25|2519.4|2518|18
1713854100000|2024-04-23 06:35:00|2519.65|2518.25|2519.9|2518.5|2520.52|2519.12|2519.65|2518.25|6
1713854400000|2024-04-23 06:40:00|2520.65|2519.25|2521.9|2520.5|2521.9|2520.5|2520.52|2519.12|9
1713854700000|2024-04-23 06:45:00|2522.15|2520.75|2522.02|2520.62|2523.4|2522|2521.4|2520|7
1713855000000|2024-04-23 06:50:00|2522.15|2520.75|2522.02|2520.62|2522.4|2521|2522.02|2520.62|7
1713855300000|2024-04-23 06:55:00|2522.07|2520.57|2522.51|2521.01|2522.92|2521.42|2520.4|2518.9|0
1713855600000|2024-04-23 07:00:00|2522.72|2521.22|2526.2|2525.7|2527.2|2526.7|2517.95|2517.45|4651
1713855900000|2024-04-23 07:05:00|2525.95|2525.45|2524.7|2524.2|2527.2|2526.7|2523.95|2523.45|2467
1713856200000|2024-04-23 07:10:00|2524.45|2523.95|2523.95|2523.45|2526.45|2525.95|2523.82|2523.32|1525
1713856500000|2024-04-23 07:15:00|2523.57|2523.07|2522.45|2521.95|2524.32|2523.82|2521.45|2520.95|1738
1713856800000|2024-04-23 07:20:00|2522.32|2521.82|2523.7|2523.2|2524.45|2523.95|2521.95|2521.45|901
1713857100000|2024-04-23 07:25:00|2523.82|2523.32|2521.07|2520.57|2524.45|2523.95|2520.95|2520.45|540
1713857400000|2024-04-23 07:30:00|2521.2|2520.7|2517.7|2517.2|2521.2|2520.7|2516.95|2516.45|1717
1713857700000|2024-04-23 07:35:00|2517.45|2516.95|2518.45|2517.95|2519.7|2519.2|2516.2|2515.7|1121
1713858000000|2024-04-23 07:40:00|2518.95|2518.45|2519.62|2519.12|2519.95|2519.45|2516.95|2516.45|1072
1713858300000|2024-04-23 07:45:00|2519.37|2518.87|2522.34|2521.84|2522.47|2521.97|2518.87|2518.37|823
1713858600000|2024-04-23 07:50:00|2522.22|2521.72|2522.91|2522.41|2524.16|2523.66|2521.97|2521.47|860
1713858900000|2024-04-23 07:55:00|2522.66|2522.16|2521.66|2521.16|2523.91|2523.41|2521.41|2520.91|539
1713859200000|2024-04-23 08:00:00|2521.91|2521.41|2523.66|2523.16|2524.66|2524.16|2521.91|2521.41|772
1713859500000|2024-04-23 08:05:00|2523.41|2522.91|2522.16|2521.66|2524.41|2523.91|2521.16|2520.66|617
1713859800000|2024-04-23 08:10:00|2522.41|2521.91|2524.16|2523.66|2524.16|2523.66|2521.16|2520.66|535
1713860100000|2024-04-23 08:15:00|2524.28|2523.78|2524.66|2524.16|2525.41|2524.91|2523.41|2522.91|613
1713860400000|2024-04-23 08:20:00|2524.91|2524.41|2524.41|2523.91|2525.16|2524.66|2523.66|2523.16|455
1713860700000|2024-04-23 08:25:00|2524.16|2523.66|2523.03|2522.53|2524.66|2524.16|2522.03|2521.53|479
1713861000000|2024-04-23 08:30:00|2522.66|2522.16|2522.41|2521.91|2523.41|2522.91|2521.28|2520.78|545
1713861300000|2024-04-23 08:35:00|2522.66|2522.16|2522.41|2521.91|2523.16|2522.66|2521.41|2520.91|363
1713861600000|2024-04-23 08:40:00|2522.66|2522.16|2524.91|2524.41|2525.66|2525.16|2522.03|2521.53|689
1713861900000|2024-04-23 08:45:00|2525.16|2524.66|2524.41|2523.91|2526.16|2525.66|2523.66|2523.16|413
1713862200000|2024-04-23 08:50:00|2524.28|2523.78|2526.41|2525.91|2526.66|2526.16|2523.53|2523.03|514
1713862500000|2024-04-23 08:55:00|2526.16|2525.66|2525.66|2525.16|2527.66|2527.16|2525.41|2524.91|684
1713862800000|2024-04-23 09:00:00|2525.91|2525.41|2527.91|2527.41|2527.91|2527.41|2525.78|2525.28|641
1713863100000|2024-04-23 09:05:00|2527.78|2527.28|2527.41|2526.91|2528.16|2527.66|2526.16|2525.66|556
1713863400000|2024-04-23 09:10:00|2527.66|2527.16|2528.91|2528.41|2529.41|2528.91|2527.41|2526.91|836
1713863700000|2024-04-23 09:15:00|2529.16|2528.66|2530.78|2530.28|2530.91|2530.41|2528.91|2528.41|845
1713864000000|2024-04-23 09:20:00|2530.66|2530.16|2530.28|2529.78|2531.16|2530.66|2528.66|2528.16|527
1713864300000|2024-04-23 09:25:00|2530.41|2529.91|2530.41|2529.91|2531.66|2531.16|2530.41|2529.91|470
1713864600000|2024-04-23 09:30:00|2530.66|2530.16|2531.41|2530.91|2532.41|2531.91|2529.66|2529.16|658
1713864900000|2024-04-23 09:35:00|2531.53|2531.03|2532.53|2532.03|2533.78|2533.28|2531.53|2531.03|687
1713865200000|2024-04-23 09:40:00|2532.66|2532.16|2532.16|2531.66|2534.41|2533.91|2531.91|2531.41|568
1713865500000|2024-04-23 09:45:00|2532.03|2531.53|2532.91|2532.41|2532.91|2532.41|2531.41|2530.91|439
1713865800000|2024-04-23 09:50:00|2532.78|2532.28|2532.66|2532.16|2533.16|2532.66|2532.16|2531.66|584
1713866100000|2024-04-23 09:55:00|2532.91|2532.41|2532.41|2531.91|2533.41|2532.91|2532.41|2531.91|700
1713866400000|2024-04-23 10:00:00|2532.53|2532.03|2534.41|2533.91|2534.41|2533.91|2531.91|2531.41|448
1713866700000|2024-04-23 10:05:00|2534.16|2533.66|2535.66|2535.16|2535.66|2535.16|2533.28|2532.78|605
1713867000000|2024-04-23 10:10:00|2535.91|2535.41|2538.41|2537.91|2538.66|2538.16|2535.66|2535.16|853
1713867300000|2024-04-23 10:15:00|2538.53|2538.03|2538.66|2538.16|2539.16|2538.66|2538.41|2537.91|691
1713867600000|2024-04-23 10:20:00|2538.91|2538.41|2537.66|2537.16|2539.16|2538.66|2537.41|2536.91|919
1713867900000|2024-04-23 10:25:00|2537.53|2537.03|2538.16|2537.66|2539.03|2538.53|2537.53|2537.03|504
1713868200000|2024-04-23 10:30:00|2538.28|2537.78|2539.91|2539.41|2540.16|2539.66|2538.28|2537.78|574
1713868500000|2024-04-23 10:35:00|2539.66|2539.16|2539.16|2538.66|2540.91|2540.41|2538.66|2538.16|493
1713868800000|2024-04-23 10:40:00|2539.28|2538.78|2540.66|2540.16|2540.91|2540.41|2539.16|2538.66|505
1713869100000|2024-04-23 10:45:00|2540.53|2540.03|2540.41|2539.91|2540.91|2540.41|2539.66|2539.16|497
1713869400000|2024-04-23 10:50:00|2540.66|2540.16|2540.66|2540.16|2541.41|2540.91|2539.91|2539.41|609
1713869700000|2024-04-23 10:55:00|2540.41|2539.91|2540.91|2540.41|2541.41|2540.91|2539.91|2539.41|508
1713870000000|2024-04-23 11:00:00|2541.16|2540.66|2541.41|2540.91|2542.16|2541.66|2540.66|2540.16|613
1713870300000|2024-04-23 11:05:00|2541.66|2541.16|2541.91|2541.41|2542.66|2542.16|2541.41|2540.91|363
1713870600000|2024-04-23 11:10:00|2542.03|2541.53|2542.41|2541.91|2542.66|2542.16|2541.16|2540.66|625
1713870900000|2024-04-23 11:15:00|2542.28|2541.78|2539.16|2538.66|2542.66|2542.16|2539.16|2538.66|960
1713871200000|2024-04-23 11:20:00|2539.28|2538.78|2539.66|2539.16|2539.91|2539.41|2538.16|2537.66|558
1713871500000|2024-04-23 11:25:00|2539.53|2539.03|2538.66|2538.16|2539.91|2539.41|2538.41|2537.91|343
1713871800000|2024-04-23 11:30:00|2538.91|2538.41|2538.41|2537.91|2538.91|2538.41|2537.41|2536.91|628
1713872100000|2024-04-23 11:35:00|2538.28|2537.78|2538.41|2537.91|2538.91|2538.41|2537.66|2537.16|442
1713872400000|2024-04-23 11:40:00|2538.52|2538.02|2538.02|2537.52|2538.77|2538.27|2537.02|2536.52|888
1713872700000|2024-04-23 11:45:00|2537.77|2537.27|2536.27|2535.77|2538.27|2537.77|2536.27|2535.77|310
1713873000000|2024-04-23 11:50:00|2536.52|2536.02|2535.52|2535.02|2536.77|2536.27|2535.02|2534.52|690
1713873300000|2024-04-23 11:55:00|2535.39|2534.89|2535.77|2535.27|2536.14|2535.64|2535.27|2534.77|611
1713873600000|2024-04-23 12:00:00|2535.64|2535.14|2536.27|2535.77|2536.64|2536.14|2535.14|2534.64|1117
1713873900000|2024-04-23 12:05:00|2536.14|2535.64|2537.02|2536.52|2537.02|2536.52|2535.77|2535.27|581
1713874200000|2024-04-23 12:10:00|2536.77|2536.27|2534.77|2534.27|2536.77|2536.27|2534.52|2534.02|919
1713874500000|2024-04-23 12:15:00|2535.02|2534.52|2533.52|2533.02|2535.02|2534.52|2532.77|2532.27|669
1713874800000|2024-04-23 12:20:00|2533.64|2533.14|2535.77|2535.27|2535.77|2535.27|2533.02|2532.52|632
1713875100000|2024-04-23 12:25:00|2536.02|2535.52|2536.39|2535.89|2537.52|2537.02|2535.52|2535.02|638
1713875400000|2024-04-23 12:30:00|2536.52|2536.02|2539.52|2539.02|2539.52|2539.02|2536.52|2536.02|646
1713875700000|2024-04-23 12:35:00|2539.77|2539.27|2540.77|2540.27|2541.02|2540.52|2539.52|2539.02|1169
1713876000000|2024-04-23 12:40:00|2540.89|2540.39|2538.52|2538.02|2540.89|2540.39|2537.27|2536.77|1045
1713876300000|2024-04-23 12:45:00|2538.64|2538.14|2537.27|2536.77|2539.02|2538.52|2537.02|2536.52|650
1713876600000|2024-04-23 12:50:00|2537.52|2537.02|2539.02|2538.52|2539.27|2538.77|2537.52|2537.02|744
1713876900000|2024-04-23 12:55:00|2539.27|2538.77|2538.02|2537.52|2539.27|2538.77|2537.77|2537.27|348
1713877200000|2024-04-23 13:00:00|2538.14|2537.64|2538.52|2538.02|2538.77|2538.27|2536.27|2535.77|547
1713877500000|2024-04-23 13:05:00|2538.39|2537.89|2537.27|2536.77|2539.27|2538.77|2537.02|2536.52|591
1713877800000|2024-04-23 13:10:00|2537.02|2536.52|2536.02|2535.52|2538.27|2537.77|2536.02|2535.52|675
1713878100000|2024-04-23 13:15:00|2535.77|2535.27|2537.27|2536.77|2537.27|2536.77|2535.27|2534.77|554
1713878400000|2024-04-23 13:20:00|2537.02|2536.52|2535.77|2535.27|2537.02|2536.52|2535.52|2535.02|407
1713878700000|2024-04-23 13:25:00|2536.02|2535.52|2535.02|2534.52|2536.77|2536.27|2534.89|2534.39|600
1713879000000|2024-04-23 13:30:00|2535.27|2534.77|2535.27|2534.77|2536.52|2536.02|2534.77|2534.27|576
1713879300000|2024-04-23 13:35:00|2535.02|2534.52|2537.27|2536.77|2537.77|2537.27|2534.27|2533.77|749
1713879600000|2024-04-23 13:40:00|2537.52|2537.02|2536.39|2535.89|2538.52|2538.02|2536.27|2535.77|742
1713879900000|2024-04-23 13:45:00|2537.14|2536.64|2539.77|2539.27|2541.02|2540.52|2536.39|2535.89|1085
1713880200000|2024-04-23 13:50:00|2540.02|2539.52|2539.02|2538.52|2540.02|2539.52|2537.52|2537.02|843
1713880500000|2024-04-23 13:55:00|2538.77|2538.27|2539.02|2538.52|2539.02|2538.52|2537.27|2536.77|949
1713880800000|2024-04-23 14:00:00|2539.14|2538.64|2538.52|2538.02|2539.77|2539.27|2537.52|2537.02|942
1713881100000|2024-04-23 14:05:00|2538.27|2537.77|2540.27|2539.77|2541.39|2540.89|2538.27|2537.77|827
1713881400000|2024-04-23 14:10:00|2540.06|2539.56|2540.31|2539.81|2541.31|2540.81|2539.56|2539.06|668
1713881700000|2024-04-23 14:15:00|2540.06|2539.56|2541.06|2540.56|2541.06|2540.56|2540.06|2539.56|730
1713882000000|2024-04-23 14:20:00|2541.18|2540.68|2540.06|2539.56|2541.56|2541.06|2539.56|2539.06|769
1713882300000|2024-04-23 14:25:00|2539.81|2539.31|2542.06|2541.56|2542.56|2542.06|2539.56|2539.06|995
1713882600000|2024-04-23 14:30:00|2542.31|2541.81|2544.81|2544.31|2545.56|2545.06|2542.31|2541.81|1246
1713882900000|2024-04-23 14:35:00|2545.06|2544.56|2545.93|2545.43|2546.06|2545.56|2543.81|2543.31|1429
1713883200000|2024-04-23 14:40:00|2545.81|2545.31|2545.56|2545.06|2546.56|2546.06|2544.31|2543.81|911
1713883500000|2024-04-23 14:45:00|2545.81|2545.31|2544.31|2543.81|2546.06|2545.56|2544.31|2543.81|859
1713883800000|2024-04-23 14:50:00|2544.43|2543.93|2545.18|2544.68|2546.06|2545.56|2544.31|2543.81|845
1713884100000|2024-04-23 14:55:00|2545.31|2544.81|2545.31|2544.81|2546.56|2546.06|2544.56|2544.06|994
1713884400000|2024-04-23 15:00:00|2545.81|2545.31|2545.06|2544.56|2546.06|2545.56|2544.06|2543.56|942
1713884700000|2024-04-23 15:05:00|2545.31|2544.81|2544.81|2544.31|2545.81|2545.31|2544.43|2543.93|974
1713885000000|2024-04-23 15:10:00|2545.06|2544.56|2546.93|2546.43|2547.31|2546.81|2545.06|2544.56|1531
1713885300000|2024-04-23 15:15:00|2547.06|2546.56|2546.56|2546.06|2547.56|2547.06|2546.31|2545.81|2022
1713885600000|2024-04-23 15:20:00|2546.81|2546.31|2549.56|2548.06|2549.56|2549.06|2546.81|2546.31|4331
1713885900000|2024-04-23 15:25:00|2548.68|2547.18|2548.34|2546.84|2548.8|2547.3|2548.25|2546.75|2458
1713886200000|2024-04-23 15:30:00|2548.33|2546.83|2546.13|2544.73|2548.33|2546.83|2545.38|2543.98|394
1713886500000|2024-04-23 15:35:00|2546.63|2545.23|2546.38|2544.98|2549.88|2548.48|2546.38|2544.98|316
1713886800000|2024-04-23 15:40:00|2547.13|2545.73|2547.38|2545.98|2547.5|2546.1|2546.5|2545.1|53
1713887100000|2024-04-23 15:45:00|2547.13|2545.73|2545.5|2544.1|2547.25|2545.85|2543|2541.6|460
1713887400000|2024-04-23 15:50:00|2545.25|2543.85|2545.5|2544.1|2545.5|2544.1|2544.75|2543.35|26
1713887700000|2024-04-23 15:55:00|2545.63|2544.23|2545.05|2543.55|2545.75|2544.35|2544.13|2542.73|19
1713888000000|2024-04-23 16:00:00|2545.06|2543.56|2547.16|2545.66|2547.16|2545.66|2545.05|2543.55|0
1713888300000|2024-04-23 16:05:00|2546.95|2545.45|2547.18|2545.68|2547.6|2546.1|2546.31|2544.81|0
1713888600000|2024-04-23 16:10:00|2547.17|2545.67|2548.46|2546.96|2548.46|2546.96|2546.75|2545.25|0
1713888900000|2024-04-23 16:15:00|2548.47|2546.97|2548.16|2546.66|2549.86|2548.36|2548.14|2546.64|0
1713889200000|2024-04-23 16:20:00|2548.15|2546.65|2547.75|2546.25|2548.59|2547.09|2547.31|2545.81|0
1713889500000|2024-04-23 16:25:00|2548.17|2546.67|2548.6|2547.1|2549.03|2547.53|2547.73|2546.23|0
1713889800000|2024-04-23 16:30:00|2548.59|2547.09|2549.45|2547.95|2549.88|2548.38|2548.59|2547.09|0
1713890100000|2024-04-23 16:35:00|2549.66|2548.16|2549.45|2547.95|2549.66|2548.16|2548.58|2547.08|0
1713890400000|2024-04-23 16:40:00|2549.46|2547.96|2549.87|2548.37|2549.88|2548.38|2549.44|2547.94|0
1713890700000|2024-04-23 16:45:00|2549.88|2548.38|2549.03|2547.53|2549.88|2548.38|2549.02|2547.52|0
1713891000000|2024-04-23 16:50:00|2549.45|2547.95|2548.59|2547.09|2549.45|2547.95|2548.59|2547.09|0
1713891300000|2024-04-23 16:55:00|2548.58|2547.08|2548.17|2546.67|2549.02|2547.52|2547.72|2546.22|0
1713891600000|2024-04-23 17:00:00|2548.16|2546.66|2549.43|2547.93|2549.43|2547.93|2547.72|2546.22|0
1713891900000|2024-04-23 17:05:00|2549.01|2547.51|2549.43|2547.93|2549.88|2548.38|2549|2547.5|0
1713892200000|2024-04-23 17:10:00|2549.01|2547.51|2547.91|2546.41|2549.44|2547.94|2547.26|2545.76|0
1713892500000|2024-04-23 17:15:00|2547.7|2546.2|2548.97|2547.47|2548.98|2547.48|2547.26|2545.76|0
1713892800000|2024-04-23 17:20:00|2548.98|2547.48|2548.98|2547.48|2549.43|2547.93|2548.55|2547.05|0
1713893100000|2024-04-23 17:25:00|2548.99|2547.49|2549.43|2547.93|2549.85|2548.35|2548.55|2547.05|0
1713893400000|2024-04-23 17:30:00|2549.42|2547.92|2549.85|2548.35|2549.86|2548.36|2549|2547.5|0
1713893700000|2024-04-23 17:35:00|2549.84|2548.34|2550.28|2548.78|2550.28|2548.78|2549.41|2547.91|0
1713894000000|2024-04-23 17:40:00|2550.29|2548.79|2550.75|2549.25|2551.18|2549.68|2549.86|2548.36|0
1713894300000|2024-04-23 17:45:00|2550.74|2549.24|2551.07|2549.57|2551.08|2549.58|2550.2|2548.7|0
1713894600000|2024-04-23 17:50:00|2551.06|2549.56|2551.87|2550.37|2552.3|2550.8|2550.64|2549.14|0
1713894900000|2024-04-23 17:55:00|2551.88|2550.38|2551.83|2550.33|2552.31|2550.81|2551.66|2550.16|0
1713895200000|2024-04-23 18:00:00|2551.82|2550.32|2551.61|2550.11|2552.25|2550.75|2551.4|2549.9|0
1713895500000|2024-04-23 18:05:00|2551.4|2549.9|2551.82|2550.32|2552.25|2550.75|2551.39|2549.89|0
1713895800000|2024-04-23 18:10:00|2551.83|2550.33|2551.91|2550.41|2552.46|2550.96|2551.04|2549.54|0
1713896100000|2024-04-23 18:15:00|2551.9|2550.4|2551.91|2550.41|2551.92|2550.42|2551.48|2549.98|0
1713896400000|2024-04-23 18:20:00|2551.9|2550.4|2552.75|2551.25|2552.76|2551.26|2551.9|2550.4|0
1713896700000|2024-04-23 18:25:00|2552.76|2551.26|2552.73|2551.23|2552.76|2551.26|2552.31|2550.81|0
1713897000000|2024-04-23 18:30:00|2552.74|2551.24|2552.31|2550.81|2552.74|2551.24|2551.87|2550.37|0
1713897300000|2024-04-23 18:35:00|2552.52|2551.02|2552.74|2551.24|2553.17|2551.67|2552.31|2550.81|0
1713897600000|2024-04-23 18:40:00|2552.73|2551.23|2552.95|2551.45|2553.16|2551.66|2552.09|2550.59|0
1713897900000|2024-04-23 18:45:00|2552.94|2551.44|2552.49|2550.99|2552.94|2551.44|2552.06|2550.56|0
1713898200000|2024-04-23 18:50:00|2552.48|2550.98|2551.19|2549.69|2552.48|2550.98|2551.18|2549.68|0
1713898500000|2024-04-23 18:55:00|2551.4|2549.9|2552.48|2550.98|2552.49|2550.99|2551.4|2549.9|0
1713898800000|2024-04-23 19:00:00|2552.49|2550.99|2551.6|2550.1|2552.5|2551|2550.74|2549.24|0
1713899100000|2024-04-23 19:05:00|2551.18|2549.68|2551.61|2550.11|2551.83|2550.33|2550.75|2549.25|0
1713899400000|2024-04-23 19:10:00|2551.6|2550.1|2552.05|2550.55|2552.49|2550.99|2551.18|2549.68|0
1713899700000|2024-04-23 19:15:00|2552.06|2550.56|2551.84|2550.34|2552.06|2550.56|2551.2|2549.7|0
1713900000000|2024-04-23 19:20:00|2551.63|2550.13|2552.47|2550.97|2552.48|2550.98|2551.62|2550.12|0
1713900300000|2024-04-23 19:25:00|2552.48|2550.98|2552.47|2550.97|2552.48|2550.98|2552.04|2550.54|0
1713900600000|2024-04-23 19:30:00|2552.46|2550.96|2552.9|2551.4|2552.9|2551.4|2552.04|2550.54|0
1713900900000|2024-04-23 19:35:00|2552.91|2551.41|2552.91|2551.41|2553.34|2551.84|2552.47|2550.97|0
1713901200000|2024-04-23 19:40:00|2553.12|2551.62|2553.33|2551.83|2553.75|2552.25|2552.46|2550.96|0
1713901500000|2024-04-23 19:45:00|2553.32|2551.82|2552.91|2551.41|2553.32|2551.82|2552.04|2550.54|0
1713901800000|2024-04-23 19:50:00|2552.89|2551.39|2552.47|2550.97|2552.91|2551.41|2552.04|2550.54|0
1713902100000|2024-04-23 19:55:00|2552.48|2550.98|2550.36|2548.86|2552.48|2550.98|2549.46|2547.96|0
1713902400000|2024-04-23 20:00:00|2550.37|2548.87|2551.34|2549.84|2551.77|2550.27|2549.31|2547.81|0
1713902700000|2024-04-23 20:05:00|2551.43|2549.93|2551.55|2550.05|2551.73|2550.23|2550.73|2549.23|0
1713903000000|2024-04-23 20:10:00|2551.47|2549.97|2551.81|2550.31|2551.9|2550.4|2551.16|2549.66|0
1713903300000|2024-04-23 20:15:00|2551.77|2550.27|2552.36|2550.86|2552.67|2551.17|2551.6|2550.1|0
1713903600000|2024-04-23 20:20:00|2552.37|2550.87|2553.06|2551.56|2553.06|2551.56|2552.36|2550.86|0
1713903900000|2024-04-23 20:25:00|2553.1|2551.6|2552.88|2551.38|2553.19|2551.69|2552.84|2551.34|0
1713904200000|2024-04-23 20:30:00|2551.6|2550.1|2551.59|2550.09|2551.77|2550.27|2551.46|2549.96|0
1713904500000|2024-04-23 20:35:00|2551.55|2550.05|2551.68|2550.18|2551.81|2550.31|2551.46|2549.96|0
1713904800000|2024-04-23 20:40:00|2551.64|2550.14|2551.68|2550.18|2551.77|2550.27|2551.55|2550.05|0
1713905100000|2024-04-23 20:45:00|2552.86|2551.36|2553.08|2551.58|2553.08|2551.58|2552.73|2551.23|0
1713905400000|2024-04-23 20:50:00|2553.04|2551.54|2553.16|2551.66|2553.42|2551.92|2552.95|2551.45|0
1713905700000|2024-04-23 20:55:00|2553.12|2551.62|2552.98|2551.48|2553.42|2551.92|2552.93|2551.43|0
1713906000000|2024-04-23 21:00:00|2552.93|2551.43|2552.93|2551.43|2553.06|2551.56|2552.89|2551.39|0
1713906300000|2024-04-23 21:05:00|2552.98|2551.48|2553.02|2551.52|2553.11|2551.61|2552.98|2551.48|0
1713906600000|2024-04-23 21:10:00|2552.98|2551.48|2553.02|2551.52|2553.06|2551.56|2552.93|2551.43|0
1713906900000|2024-04-23 21:15:00|2553.06|2551.56|2553.02|2551.52|2553.11|2551.61|2552.98|2551.48|0
1713907200000|2024-04-23 21:20:00|2553.11|2551.61|2553.19|2551.69|2553.19|2551.69|2553.11|2551.61|0
1713907500000|2024-04-23 21:25:00|2553.2|2551.7|2553.28|2551.78|2553.41|2551.91|2553.15|2551.65|0
1713907800000|2024-04-23 21:30:00|2553.37|2551.87|2553.97|2552.47|2553.98|2552.48|2553.28|2551.78|0
1713908100000|2024-04-23 21:35:00|2553.8|2552.3|2554.36|2552.86|2554.45|2552.95|2553.8|2552.3|0
1713908400000|2024-04-23 21:40:00|2554.32|2552.82|2554.86|2553.36|2555.41|2553.91|2554.32|2552.82|0
1713908700000|2024-04-23 21:45:00|2554.91|2553.41|2554.8|2553.3|2555.07|2553.57|2554.65|2553.15|0
1713909000000|2024-04-23 21:50:00|2554.76|2553.26|2555.1|2553.6|2555.19|2553.69|2554.71|2553.21|0
1713909300000|2024-04-23 21:55:00|2555.06|2553.56|2554.37|2552.87|2555.06|2553.56|2554.06|2552.56|0
1713909600000|2024-04-23 22:00:00|2554.32|2552.82|2553.77|2552.27|2554.32|2552.82|2552.98|2551.48|0
1713909900000|2024-04-23 22:05:00|2553.73|2552.23|2552.95|2551.45|2553.77|2552.27|2552.95|2551.45|0
1713910200000|2024-04-23 22:10:00|2553.04|2551.54|2553.04|2551.54|2553.34|2551.84|2552.82|2551.32|0
1713910500000|2024-04-23 22:15:00|2553.08|2551.58|2553.6|2552.1|2553.77|2552.27|2552.95|2551.45|0
1713910800000|2024-04-23 22:20:00|2553.56|2552.06|2553.21|2551.71|2553.6|2552.1|2552.95|2551.45|0
1713911100000|2024-04-23 22:25:00|2553.17|2551.67|2553.04|2551.54|2553.25|2551.75|2552.95|2551.45|0
1713911400000|2024-04-23 22:30:00|2551.72|2550.22|2551.68|2550.18|2551.81|2550.31|2551.51|2550.01|0
1713911700000|2024-04-23 22:35:00|2551.72|2550.22|2551.68|2550.18|2551.85|2550.35|2551.59|2550.09|0
1713912000000|2024-04-23 22:40:00|2551.59|2550.09|2551.64|2550.14|2551.81|2550.31|2551.59|2550.09|0
1713912300000|2024-04-23 22:45:00|2552.86|2551.36|2553.25|2551.75|2553.25|2551.75|2552.86|2551.36|0
1713912600000|2024-04-23 22:50:00|2553.17|2551.67|2553.34|2551.84|2553.34|2551.84|2553.08|2551.58|0
1713912900000|2024-04-23 22:55:00|2553.38|2551.88|2553.56|2552.06|2553.6|2552.1|2553.38|2551.88|0
1713913200000|2024-04-23 23:00:00|2552.33|2550.83|2552.07|2550.57|2552.72|2551.22|2551.98|2550.48|0
1713913500000|2024-04-23 23:05:00|2552.11|2550.61|2552.29|2550.79|2552.33|2550.83|2552.07|2550.57|0
1713913800000|2024-04-23 23:10:00|2552.24|2550.74|2552.46|2550.96|2552.5|2551|2552.2|2550.7|0
1713914100000|2024-04-23 23:15:00|2552.42|2550.92|2552.63|2551.13|2552.72|2551.22|2552.42|2550.92|0
1713914400000|2024-04-23 23:20:00|2552.64|2551.14|2552.55|2551.05|2552.68|2551.18|2552.42|2550.92|0
1713914700000|2024-04-23 23:25:00|2552.59|2551.09|2552.85|2551.35|2552.85|2551.35|2552.55|2551.05|0
1713915000000|2024-04-23 23:30:00|2552.86|2551.36|2552.42|2550.92|2553.02|2551.52|2552.33|2550.83|0
1713915300000|2024-04-23 23:35:00|2552.46|2550.96|2552.9|2551.4|2552.9|2551.4|2552.33|2550.83|0
1713915600000|2024-04-23 23:40:00|2552.89|2551.39|2553.37|2551.87|2553.59|2552.09|2552.81|2551.31|0
1713915900000|2024-04-23 23:45:00|2553.42|2551.92|2553.5|2552|2553.54|2552.04|2553.16|2551.66|0
1713916200000|2024-04-23 23:50:00|2553.54|2552.04|2553.68|2552.18|2553.89|2552.39|2553.54|2552.04|0
1713916500000|2024-04-23 23:55:00|2553.67|2552.17|2552.85|2551.35|2553.67|2552.17|2552.85|2551.35|0
1713916800000|2024-04-24 00:00:00|2552.81|2551.31|2550.32|2548.82|2552.81|2551.31|2550.1|2548.6|0
1713917100000|2024-04-24 00:05:00|2550.41|2548.91|2550.74|2549.24|2550.87|2549.37|2550.23|2548.73|0
1713917400000|2024-04-24 00:10:00|2550.7|2549.2|2552.63|2551.13|2552.72|2551.22|2550.41|2548.91|0
1713917700000|2024-04-24 00:15:00|2554.34|2552.84|2554.14|2552.64|2554.56|2553.06|2552.66|2551.16|0
1713918000000|2024-04-24 00:20:00|2554.56|2553.06|2554.57|2553.07|2554.99|2553.49|2554.56|2553.06|0
1713918300000|2024-04-24 00:25:00|2554.58|2553.08|2555.42|2553.92|2555.42|2553.92|2554.57|2553.07|0
1713918600000|2024-04-24 00:30:00|2555|2553.5|2555.42|2553.92|2555.84|2554.34|2555|2553.5|0
1713918900000|2024-04-24 00:35:00|2555.84|2554.34|2556.7|2555.2|2556.7|2555.2|2555.83|2554.33|0
1713919200000|2024-04-24 00:40:00|2557.12|2555.62|2555.82|2554.32|2557.12|2555.62|2555.82|2554.32|0
1713919500000|2024-04-24 00:45:00|2555.61|2554.11|2556.24|2554.74|2556.24|2554.74|2554.98|2553.48|0
1713919800000|2024-04-24 00:50:00|2556.45|2554.95|2557.51|2556.01|2557.52|2556.02|2556.45|2554.95|0
1713920100000|2024-04-24 00:55:00|2557.93|2556.43|2557.09|2555.59|2557.93|2556.43|2557.09|2555.59|0
1713920400000|2024-04-24 01:00:00|2556.88|2555.38|2556.46|2554.96|2556.88|2555.38|2556.24|2554.74|0
1713920700000|2024-04-24 01:05:00|2556.71|2555.21|2556.28|2554.78|2556.93|2555.43|2556.08|2554.58|0
1713921000000|2024-04-24 01:10:00|2556.29|2554.79|2556.5|2555|2556.5|2555|2556.07|2554.57|0
1713921300000|2024-04-24 01:15:00|2556.71|2555.21|2558.65|2557.15|2558.86|2557.36|2556.5|2555|0
1713921600000|2024-04-24 01:20:00|2558.23|2556.73|2557.81|2556.31|2558.65|2557.15|2557.39|2555.89|0
1713921900000|2024-04-24 01:25:00|2557.39|2555.89|2556.97|2555.47|2557.81|2556.31|2556.97|2555.47|0
1713922200000|2024-04-24 01:30:00|2556.96|2555.46|2556.12|2554.62|2556.96|2555.46|2556.11|2554.61|0
1713922500000|2024-04-24 01:35:00|2556.11|2554.61|2556.54|2555.04|2556.54|2555.04|2555.9|2554.4|0
1713922800000|2024-04-24 01:40:00|2556.53|2555.03|2556.45|2554.95|2556.54|2555.04|2556.03|2554.53|0
1713923100000|2024-04-24 01:45:00|2556.44|2554.94|2558.14|2556.64|2558.78|2557.28|2556.44|2554.94|0
1713923400000|2024-04-24 01:50:00|2558.35|2556.85|2559.41|2557.91|2559.41|2557.91|2558.14|2556.64|0
1713923700000|2024-04-24 01:55:00|2559.2|2557.7|2559.83|2558.33|2559.83|2558.33|2558.98|2557.48|0
1713924000000|2024-04-24 02:00:00|2559.62|2558.12|2559.52|2558.02|2559.83|2558.33|2559.4|2557.9|0
1713924300000|2024-04-24 02:05:00|2559.94|2558.44|2560.1|2558.6|2560.36|2558.86|2559.68|2558.18|0
1713924600000|2024-04-24 02:10:00|2559.89|2558.39|2560.11|2558.61|2560.11|2558.61|2559.68|2558.18|0
1713924900000|2024-04-24 02:15:00|2560.12|2558.62|2558.65|2557.15|2560.54|2559.04|2558.42|2556.92|0
1713925200000|2024-04-24 02:20:00|2558.44|2556.94|2558.02|2556.52|2558.86|2557.36|2557.59|2556.09|0
1713925500000|2024-04-24 02:25:00|2558.44|2556.94|2558.23|2556.73|2558.44|2556.94|2558.02|2556.52|0
1713925800000|2024-04-24 02:30:00|2558.02|2556.52|2558.02|2556.52|2558.44|2556.94|2558.02|2556.52|0
1713926100000|2024-04-24 02:35:00|2557.6|2556.1|2557.6|2556.1|2557.6|2556.1|2557.59|2556.09|0
1713926400000|2024-04-24 02:40:00|2557.59|2556.09|2557.81|2556.31|2558.02|2556.52|2557.18|2555.68|0
1713926700000|2024-04-24 02:45:00|2558.02|2556.52|2558.44|2556.94|2558.44|2556.94|2557.59|2556.09|0
1713927000000|2024-04-24 02:50:00|2558.23|2556.73|2557.59|2556.09|2558.44|2556.94|2557.59|2556.09|0
1713927300000|2024-04-24 02:55:00|2558.01|2556.51|2558.44|2556.94|2558.44|2556.94|2558.01|2556.51|0
1713927600000|2024-04-24 03:00:00|2558.45|2556.95|2560.58|2559.08|2560.58|2559.08|2558.44|2556.94|0
1713927900000|2024-04-24 03:05:00|2560.79|2559.29|2559.93|2558.43|2561|2559.5|2559.71|2558.21|0
1713928200000|2024-04-24 03:10:00|2559.94|2558.44|2559.73|2558.23|2559.94|2558.44|2559.3|2557.8|0
1713928500000|2024-04-24 03:15:00|2559.74|2558.24|2559.3|2557.8|2559.74|2558.24|2559.3|2557.8|0
1713928800000|2024-04-24 03:20:00|2559.29|2557.79|2559.3|2557.8|2559.3|2557.8|2559.29|2557.79|0
1713929100000|2024-04-24 03:25:00|2559.31|2557.81|2559.09|2557.59|2559.31|2557.81|2558.88|2557.38|0
1713929400000|2024-04-24 03:30:00|2559.3|2557.8|2559.11|2557.61|2559.33|2557.83|2558.88|2557.38|0
1713929700000|2024-04-24 03:35:00|2558.9|2557.4|2559.75|2558.25|2559.75|2558.25|2558.06|2556.56|0
1713930000000|2024-04-24 03:40:00|2559.33|2557.83|2559.33|2557.83|2559.75|2558.25|2558.91|2557.41|0
1713930300000|2024-04-24 03:45:00|2559.12|2557.62|2558.9|2557.4|2559.12|2557.62|2558.48|2556.98|0
1713930600000|2024-04-24 03:50:00|2558.48|2556.98|2559.33|2557.83|2559.33|2557.83|2558.48|2556.98|0
1713930900000|2024-04-24 03:55:00|2559.32|2557.82|2559.31|2557.81|2559.75|2558.25|2559.31|2557.81|0
1713931200000|2024-04-24 04:00:00|2558.89|2557.39|2558.89|2557.39|2559.31|2557.81|2558.89|2557.39|0
1713931500000|2024-04-24 04:05:00|2558.88|2557.38|2559.31|2557.81|2559.31|2557.81|2558.88|2557.38|0
1713931800000|2024-04-24 04:10:00|2559.1|2557.6|2558.47|2556.97|2559.31|2557.81|2558.47|2556.97|0
1713932100000|2024-04-24 04:15:00|2558.68|2557.18|2558.88|2557.38|2558.89|2557.39|2558.46|2556.96|0
1713932400000|2024-04-24 04:20:00|2558.68|2557.18|2558.46|2556.96|2558.88|2557.38|2558.46|2556.96|0
1713932700000|2024-04-24 04:25:00|2558.47|2556.97|2558.88|2557.38|2558.88|2557.38|2558.04|2556.54|0
1713933000000|2024-04-24 04:30:00|2558.68|2557.18|2558.47|2556.97|2558.68|2557.18|2558.46|2556.96|0
1713933300000|2024-04-24 04:35:00|2558.46|2556.96|2558.46|2556.96|2558.88|2557.38|2558.25|2556.75|0
1713933600000|2024-04-24 04:40:00|2558.47|2556.97|2558.68|2557.18|2558.68|2557.18|2558.46|2556.96|0
1713933900000|2024-04-24 04:45:00|2558.47|2556.97|2558.46|2556.96|2558.68|2557.18|2558.46|2556.96|0
1713934200000|2024-04-24 04:50:00|2558.45|2556.95|2558.45|2556.95|2558.46|2556.96|2558.45|2556.95|0
1713934500000|2024-04-24 04:55:00|2558.46|2556.96|2558.46|2556.96|2558.88|2557.38|2558.45|2556.95|0
1713934800000|2024-04-24 05:00:00|2558.88|2557.38|2558.88|2557.38|2559.29|2557.79|2558.45|2556.95|0
1713935100000|2024-04-24 05:05:00|2559.3|2557.8|2554.73|2553.23|2559.3|2557.8|2554.3|2552.8|0
1713935400000|2024-04-24 05:10:00|2554.31|2552.81|2555.65|2554.15|2555.67|2554.17|2554.31|2552.81|0
1713935700000|2024-04-24 05:15:00|2556.07|2554.57|2555.22|2553.72|2556.07|2554.57|2555.22|2553.72|0
1713936000000|2024-04-24 05:20:00|2555.21|2553.71|2554.8|2553.3|2555.64|2554.14|2554.8|2553.3|0
1713936300000|2024-04-24 05:25:00|2555.01|2553.51|2555.24|2553.74|2555.66|2554.16|2554.82|2553.32|0
1713936600000|2024-04-24 05:30:00|2555.03|2553.53|2555.28|2553.78|2555.28|2553.78|2554.81|2553.31|0
1713936900000|2024-04-24 05:35:00|2555.29|2553.79|2555.31|2553.81|2555.73|2554.23|2555.28|2553.78|0
1713937200000|2024-04-24 05:40:00|2555.52|2554.02|2556.23|2554.73|2556.65|2555.15|2555.31|2553.81|0
1713937500000|2024-04-24 05:45:00|2556.65|2555.15|2555.87|2554.37|2556.65|2555.15|2555.38|2553.88|0
1713937800000|2024-04-24 05:50:00|2556.29|2554.79|2556.73|2555.23|2556.73|2555.23|2555.87|2554.37|0
1713938100000|2024-04-24 05:55:00|2556.52|2555.02|2555.46|2553.96|2556.73|2555.23|2555.03|2553.53|0
1713938400000|2024-04-24 06:00:00|2555.04|2553.54|2554.47|2552.97|2555.88|2554.38|2553.41|2551.91|0
1713938700000|2024-04-24 06:05:00|2554.26|2552.76|2554.7|2553.2|2555.54|2554.04|2554.26|2552.76|0
1713939000000|2024-04-24 06:10:00|2554.69|2553.19|2552.57|2551.07|2554.69|2553.19|2552.56|2551.06|0
1713939300000|2024-04-24 06:15:00|2552.36|2550.86|2553.9|2552.4|2554.32|2552.82|2552.14|2550.64|0
1713939600000|2024-04-24 06:20:00|2553.91|2552.41|2553.05|2551.55|2554.75|2553.25|2552.63|2551.13|0
1713939900000|2024-04-24 06:25:00|2552.84|2551.34|2553.05|2551.55|2553.47|2551.97|2552.62|2551.12|0
1713940200000|2024-04-24 06:30:00|2553.47|2551.97|2549|2547.6|2553.47|2551.97|2548.63|2547.23|17
1713940500000|2024-04-24 06:35:00|2548.88|2547.48|2547.63|2546.23|2549.5|2548.1|2546.75|2545.35|17
1713940800000|2024-04-24 06:40:00|2548.38|2546.98|2548.63|2547.23|2549.5|2548.1|2547.75|2546.35|4
1713941100000|2024-04-24 06:45:00|2549.13|2547.73|2548|2546.6|2549.13|2547.73|2547.5|2546.1|37
1713941400000|2024-04-24 06:50:00|2547.75|2546.35|2548.13|2546.73|2548.75|2547.35|2547.5|2546.1|39
1713941700000|2024-04-24 06:55:00|2547.75|2546.25|2548.83|2547.33|2549.04|2547.54|2546.94|2545.44|0
1713942000000|2024-04-24 07:00:00|2547.58|2546.08|2533.68|2533.18|2547.58|2546.08|2531.05|2530.55|6043
1713942300000|2024-04-24 07:05:00|2533.8|2533.3|2535.68|2535.18|2537.55|2537.05|2533.68|2533.18|3749
1713942600000|2024-04-24 07:10:00|2535.43|2534.93|2533.43|2532.93|2536.68|2536.18|2531.93|2531.43|2321
1713942900000|2024-04-24 07:15:00|2533.68|2533.18|2529.18|2528.68|2533.93|2533.43|2529.18|2528.68|2396
1713943200000|2024-04-24 07:20:00|2528.8|2528.3|2528.18|2527.68|2530.68|2530.18|2527.93|2527.43|2993
1713943500000|2024-04-24 07:25:00|2528.43|2527.93|2524.18|2523.68|2528.68|2528.18|2523.55|2523.05|2945
1713943800000|2024-04-24 07:30:00|2524.55|2524.05|2524.43|2523.93|2525.05|2524.55|2522.3|2521.8|2845
1713944100000|2024-04-24 07:35:00|2524.18|2523.68|2526.18|2525.68|2526.18|2525.68|2523.93|2523.43|1486
1713944400000|2024-04-24 07:40:00|2526.35|2525.85|2528.35|2527.85|2530.6|2530.1|2526.22|2525.72|1563
1713944700000|2024-04-24 07:45:00|2528.6|2528.1|2528.35|2527.85|2530.1|2529.6|2527.85|2527.35|833
1713945000000|2024-04-24 07:50:00|2528.22|2527.72|2530.6|2530.1|2532.6|2532.1|2528.1|2527.6|1033
1713945300000|2024-04-24 07:55:00|2530.85|2530.35|2529.85|2529.35|2531.72|2531.22|2529.85|2529.35|902
1713945600000|2024-04-24 08:00:00|2529.97|2529.47|2532.35|2531.85|2533.35|2532.85|2529.35|2528.85|1258
1713945900000|2024-04-24 08:05:00|2532.1|2531.6|2531.1|2530.6|2532.6|2532.1|2529.85|2529.35|815
1713946200000|2024-04-24 08:10:00|2531.35|2530.85|2532.1|2531.6|2533.35|2532.85|2531.1|2530.6|729
1713946500000|2024-04-24 08:15:00|2531.85|2531.35|2530.35|2529.85|2532.6|2532.1|2530.1|2529.6|895
1713946800000|2024-04-24 08:20:00|2530.22|2529.72|2530.1|2529.6|2531.35|2530.85|2529.72|2529.22|589
1713947100000|2024-04-24 08:25:00|2530.22|2529.72|2530.47|2529.97|2531.6|2531.1|2529.97|2529.47|647
1713947400000|2024-04-24 08:30:00|2530.35|2529.85|2533.1|2532.6|2534.1|2533.6|2529.6|2529.1|1020
1713947700000|2024-04-24 08:35:00|2533.35|2532.85|2531.1|2530.6|2533.85|2533.35|2530.85|2530.35|710
1713948000000|2024-04-24 08:40:00|2531.35|2530.85|2531.35|2530.85|2532.6|2532.1|2529.1|2528.6|876
1713948300000|2024-04-24 08:45:00|2531.1|2530.6|2529.85|2529.35|2532.35|2531.85|2529.6|2529.1|665
1713948600000|2024-04-24 08:50:00|2529.6|2529.1|2527.6|2527.1|2529.85|2529.35|2526.6|2526.1|761
1713948900000|2024-04-24 08:55:00|2527.35|2526.85|2526.35|2525.85|2528.1|2527.6|2526.1|2525.6|809
1713949200000|2024-04-24 09:00:00|2526.85|2526.35|2545.72|2545.22|2548.85|2548.35|2526.6|2526.1|8759
1713949500000|2024-04-24 09:05:00|2545.85|2545.35|2543.85|2543.35|2546.35|2545.85|2541.6|2541.1|2476
1713949800000|2024-04-24 09:10:00|2543.72|2543.22|2543.1|2542.6|2543.85|2543.35|2540.1|2539.6|1408
1713950100000|2024-04-24 09:15:00|2542.6|2542.1|2539.6|2539.1|2542.6|2542.1|2538.85|2538.35|1032
1713950400000|2024-04-24 09:20:00|2540.1|2539.6|2542.6|2542.1|2543.1|2542.6|2539.1|2538.6|1077
1713950700000|2024-04-24 09:25:00|2542.47|2541.97|2540.35|2539.85|2543.1|2542.6|2540.1|2539.6|963
1713951000000|2024-04-24 09:30:00|2540.47|2539.97|2543.6|2543.1|2543.85|2543.35|2539.72|2539.22|873
1713951300000|2024-04-24 09:35:00|2543.47|2542.97|2543.97|2543.47|2544.6|2544.1|2542.6|2542.1|893
1713951600000|2024-04-24 09:40:00|2543.85|2543.35|2541.85|2541.35|2544.1|2543.6|2541.1|2540.6|787
1713951900000|2024-04-24 09:45:00|2542.1|2541.6|2543.85|2543.35|2544.35|2543.85|2541.72|2541.22|705
1713952200000|2024-04-24 09:50:00|2543.6|2543.1|2541.35|2540.85|2543.85|2543.35|2540.35|2539.85|544
1713952500000|2024-04-24 09:55:00|2541.1|2540.6|2543.35|2542.85|2543.85|2543.35|2541.1|2540.6|589
1713952800000|2024-04-24 10:00:00|2543.47|2542.97|2545.35|2544.85|2546.1|2545.6|2542.85|2542.35|783
1713953100000|2024-04-24 10:05:00|2545.47|2544.97|2543.85|2543.35|2545.6|2545.1|2541.35|2540.85|568
1713953400000|2024-04-24 10:10:00|2543.72|2543.22|2544.6|2544.1|2545.85|2545.35|2542.85|2542.35|617
1713953700000|2024-04-24 10:15:00|2544.35|2543.85|2545.1|2544.6|2546.85|2546.35|2544.1|2543.6|628
1713954000000|2024-04-24 10:20:00|2545.35|2544.85|2546.85|2546.35|2547.1|2546.6|2544.6|2544.1|724
1713954300000|2024-04-24 10:25:00|2546.97|2546.47|2547.1|2546.6|2548.1|2547.6|2545.6|2545.1|570
1713954600000|2024-04-24 10:30:00|2546.85|2546.35|2547.6|2547.1|2548.6|2548.1|2546.6|2546.1|586
1713954900000|2024-04-24 10:35:00|2547.22|2546.72|2547.6|2547.1|2548.85|2548.35|2547.1|2546.6|564
1713955200000|2024-04-24 10:40:00|2547.47|2546.97|2546.6|2546.1|2547.85|2547.35|2545.6|2545.1|761
1713955500000|2024-04-24 10:45:00|2546.47|2545.97|2547.35|2546.85|2548.35|2547.85|2546.35|2545.85|573
1713955800000|2024-04-24 10:50:00|2547.1|2546.6|2547.35|2546.85|2548.1|2547.6|2546.6|2546.1|604
1713956100000|2024-04-24 10:55:00|2547.1|2546.6|2545.6|2545.1|2548.6|2548.1|2545.6|2545.1|608
1713956400000|2024-04-24 11:00:00|2545.85|2545.35|2546.1|2545.6|2546.85|2546.35|2545.1|2544.6|593
1713956700000|2024-04-24 11:05:00|2545.97|2545.47|2545.35|2544.85|2545.97|2545.47|2544.1|2543.6|729
1713957000000|2024-04-24 11:10:00|2545.6|2545.1|2547.1|2546.6|2547.85|2547.35|2545.6|2545.1|560
1713957300000|2024-04-24 11:15:00|2547.47|2546.97|2545.1|2544.6|2547.47|2546.97|2544.35|2543.85|505
1713957600000|2024-04-24 11:20:00|2544.97|2544.47|2545.72|2545.22|2545.85|2545.35|2543.47|2542.97|550
1713957900000|2024-04-24 11:25:00|2545.85|2545.35|2545.85|2545.35|2546.1|2545.6|2544.85|2544.35|531
1713958200000|2024-04-24 11:30:00|2545.72|2545.22|2546.6|2546.1|2546.85|2546.35|2545.35|2544.85|377
1713958500000|2024-04-24 11:35:00|2546.47|2545.97|2545.85|2545.35|2547.22|2546.72|2545.85|2545.35|419
1713958800000|2024-04-24 11:40:00|2545.97|2545.47|2547.85|2547.35|2548.85|2548.35|2545.85|2545.35|467
1713959100000|2024-04-24 11:45:00|2547.97|2547.47|2547.47|2546.97|2548.6|2548.1|2546.1|2545.6|554
1713959400000|2024-04-24 11:50:00|2547.35|2546.85|2548.85|2548.35|2549.35|2548.85|2546.6|2546.1|514
1713959700000|2024-04-24 11:55:00|2548.97|2548.47|2547.6|2547.1|2549.35|2548.85|2547.47|2546.97|523
1713960000000|2024-04-24 12:00:00|2547.47|2546.97|2547.97|2547.47|2548.85|2548.35|2547.1|2546.6|544
1713960300000|2024-04-24 12:05:00|2548.1|2547.6|2550.72|2550.22|2550.85|2550.35|2547.6|2547.1|707
1713960600000|2024-04-24 12:10:00|2550.85|2550.35|2550.6|2550.1|2552.1|2551.6|2549.35|2548.85|752
1713960900000|2024-04-24 12:15:00|2550.47|2549.97|2549.35|2548.85|2551.1|2550.6|2548.35|2547.85|707
1713961200000|2024-04-24 12:20:00|2549.22|2548.72|2548.6|2548.1|2550.1|2549.6|2547.97|2547.47|739
1713961500000|2024-04-24 12:25:00|2548.35|2547.85|2548.47|2547.97|2549.1|2548.6|2547.85|2547.35|458
1713961800000|2024-04-24 12:30:00|2548.35|2547.85|2550.85|2550.35|2550.85|2550.35|2547.97|2547.47|649
1713962100000|2024-04-24 12:35:00|2550.6|2550.1|2551.6|2551.1|2551.6|2551.1|2549.35|2548.85|1211
1713962400000|2024-04-24 12:40:00|2551.35|2550.85|2551.1|2550.6|2552.35|2551.85|2550.6|2550.1|980
1713962700000|2024-04-24 12:45:00|2550.97|2550.47|2551.6|2551.1|2552.35|2551.85|2550.35|2549.85|1108
1713963000000|2024-04-24 12:50:00|2551.35|2550.85|2552.35|2551.85|2553.6|2553.1|2550.85|2550.35|1181
1713963300000|2024-04-24 12:55:00|2552.22|2551.72|2549.95|2549.45|2552.35|2551.85|2549.35|2548.85|1084
1713963600000|2024-04-24 13:00:00|2549.7|2549.2|2548.45|2547.95|2549.7|2549.2|2547.2|2546.7|1371
1713963900000|2024-04-24 13:05:00|2548.2|2547.7|2549.42|2548.92|2550.2|2549.7|2547.95|2547.45|854
1713964200000|2024-04-24 13:10:00|2549.55|2549.05|2549.12|2548.62|2550|2549.5|2548|2547.5|928
1713964500000|2024-04-24 13:15:00|2549|2548.5|2550.13|2549.63|2551.58|2551.08|2548.64|2548.14|833
1713964800000|2024-04-24 13:20:00|2550.01|2549.51|2549.76|2549.26|2551.38|2550.88|2549.01|2548.51|875
1713965100000|2024-04-24 13:25:00|2549.88|2549.38|2550.26|2549.76|2550.26|2549.76|2549.01|2548.51|730
1713965400000|2024-04-24 13:30:00|2550.01|2549.51|2548.01|2547.51|2551.01|2550.51|2547.26|2546.76|1149
1713965700000|2024-04-24 13:35:00|2548.26|2547.76|2551.01|2550.51|2551.26|2550.76|2547.51|2547.01|894
1713966000000|2024-04-24 13:40:00|2550.51|2550.01|2551.76|2551.26|2551.76|2551.26|2549.88|2549.38|865
1713966300000|2024-04-24 13:45:00|2551.63|2551.13|2551.01|2550.51|2552.01|2551.51|2549.76|2549.26|975
1713966600000|2024-04-24 13:50:00|2550.76|2550.26|2551.01|2550.51|2551.76|2551.26|2549.51|2549.01|1143
1713966900000|2024-04-24 13:55:00|2550.76|2550.26|2546.13|2545.63|2550.76|2550.26|2545.76|2545.26|1539
1713967200000|2024-04-24 14:00:00|2546.26|2545.76|2545.38|2544.88|2546.26|2545.76|2544.01|2543.51|1261
1713967500000|2024-04-24 14:05:00|2545.51|2545.01|2544.26|2543.76|2546.51|2546.01|2544.01|2543.51|2350
1713967800000|2024-04-24 14:10:00|2544.25|2543.75|2542.87|2542.37|2545.12|2544.62|2542.75|2542.25|955
1713968100000|2024-04-24 14:15:00|2543|2542.5|2544.25|2543.75|2545.62|2545.12|2542.75|2542.25|1062
1713968400000|2024-04-24 14:20:00|2544.12|2543.62|2545|2544.5|2545.25|2544.75|2543.5|2543|882
1713968700000|2024-04-24 14:25:00|2545.25|2544.75|2543.75|2543.25|2545.5|2545|2543.25|2542.75|1001
1713969000000|2024-04-24 14:30:00|2543.5|2543|2544.5|2544|2545.37|2544.87|2542.5|2542|1149
1713969300000|2024-04-24 14:35:00|2544.25|2543.75|2542.75|2542.25|2544.75|2544.25|2542.5|2542|884
1713969600000|2024-04-24 14:40:00|2543|2542.5|2543.75|2543.25|2545|2544.5|2541.75|2541.25|1085
1713969900000|2024-04-24 14:45:00|2544|2543.5|2543.25|2542.75|2544.25|2543.75|2541.75|2541.25|826
1713970200000|2024-04-24 14:50:00|2543.5|2543|2539.75|2539.25|2543.5|2543|2538.75|2538.25|1103
1713970500000|2024-04-24 14:55:00|2539.87|2539.37|2539|2538.5|2540.25|2539.75|2538.25|2537.75|973
1713970800000|2024-04-24 15:00:00|2539.25|2538.75|2538|2537.5|2540|2539.5|2537.75|2537.25|834
1713971100000|2024-04-24 15:05:00|2538.25|2537.75|2538|2537.5|2538.75|2538.25|2536.75|2536.25|995
1713971400000|2024-04-24 15:10:00|2538.25|2537.75|2538.5|2538|2539.25|2538.75|2537.5|2537|1195
1713971700000|2024-04-24 15:15:00|2538.75|2538.25|2539.75|2539.25|2540|2539.5|2538|2537.5|1628
1713972000000|2024-04-24 15:20:00|2539.5|2539|2539.24|2537.74|2539.75|2539.25|2538|2537.5|2901
1713972300000|2024-04-24 15:25:00|2535.09|2533.59|2536.93|2535.43|2536.93|2535.43|2535.09|2533.59|1291
1713972600000|2024-04-24 15:30:00|2536.51|2535.01|2539.55|2538.15|2539.55|2538.15|2536.5|2535|493
1713972900000|2024-04-24 15:35:00|2539.05|2537.65|2540.42|2539.02|2540.42|2539.02|2539.05|2537.65|191
1713973200000|2024-04-24 15:40:00|2540.55|2539.15|2538.3|2536.9|2540.55|2539.15|2537.67|2536.27|310
1713973500000|2024-04-24 15:45:00|2537.55|2536.15|2538.3|2536.9|2538.3|2536.9|2537.05|2535.65|34
1713973800000|2024-04-24 15:50:00|2538.42|2537.02|2538.3|2536.9|2538.55|2537.15|2537.8|2536.4|106
1713974100000|2024-04-24 15:55:00|2538.42|2537.02|2537.97|2536.47|2538.8|2537.4|2537.55|2536.15|51
1713974400000|2024-04-24 16:00:00|2537.98|2536.48|2539.29|2537.79|2539.72|2538.22|2537.97|2536.47|0
1713974700000|2024-04-24 16:05:00|2539.28|2537.78|2537.97|2536.47|2539.28|2537.78|2537.54|2536.04|0
1713975000000|2024-04-24 16:10:00|2537.98|2536.48|2537.96|2536.46|2538.4|2536.9|2537.53|2536.03|0
1713975300000|2024-04-24 16:15:00|2537.97|2536.47|2538.4|2536.9|2538.84|2537.34|2537.97|2536.47|0
1713975600000|2024-04-24 16:20:00|2538.41|2536.91|2538.4|2536.9|2538.84|2537.34|2537.96|2536.46|0
1713975900000|2024-04-24 16:25:00|2538.41|2536.91|2538.91|2537.41|2538.92|2537.42|2537.97|2536.47|0
1713976200000|2024-04-24 16:30:00|2538.9|2537.4|2537.15|2535.65|2538.91|2537.41|2536.72|2535.22|0
1713976500000|2024-04-24 16:35:00|2536.73|2535.23|2538.02|2536.52|2538.03|2536.53|2536.73|2535.23|0
1713976800000|2024-04-24 16:40:00|2538.01|2536.51|2537.58|2536.08|2538.02|2536.52|2537.14|2535.64|0
1713977100000|2024-04-24 16:45:00|2537.59|2536.09|2536.92|2535.42|2538.01|2536.51|2536.48|2534.98|0
1713977400000|2024-04-24 16:50:00|2537.13|2535.63|2538.87|2537.37|2539.09|2537.59|2536.91|2535.41|0
1713977700000|2024-04-24 16:55:00|2538.66|2537.16|2539.96|2538.46|2539.97|2538.47|2538.22|2536.72|0
1713978000000|2024-04-24 17:00:00|2539.95|2538.45|2539.11|2537.61|2540.4|2538.9|2539.1|2537.6|0
1713978300000|2024-04-24 17:05:00|2539.12|2537.62|2539.97|2538.47|2540.41|2538.91|2539.12|2537.62|0
1713978600000|2024-04-24 17:10:00|2539.96|2538.46|2539.98|2538.48|2540.84|2539.34|2539.96|2538.46|0
1713978900000|2024-04-24 17:15:00|2539.97|2538.47|2540.85|2539.35|2540.86|2539.36|2539.97|2538.47|0
1713979200000|2024-04-24 17:20:00|2540.84|2539.34|2542.12|2540.62|2542.12|2540.62|2540.41|2538.91|0
1713979500000|2024-04-24 17:25:00|2542.13|2540.63|2542.54|2541.04|2542.55|2541.05|2541.69|2540.19|0
1713979800000|2024-04-24 17:30:00|2542.55|2541.05|2543.57|2542.07|2544|2542.5|2542.54|2541.04|0
1713980100000|2024-04-24 17:35:00|2543.56|2542.06|2544.44|2542.94|2545.31|2543.81|2543.56|2542.06|0
1713980400000|2024-04-24 17:40:00|2544.86|2543.36|2545.17|2543.67|2545.17|2543.67|2544.43|2542.93|0
1713980700000|2024-04-24 17:45:00|2545.16|2543.66|2545.17|2543.67|2546.47|2544.97|2545.16|2543.66|0
1713981000000|2024-04-24 17:50:00|2545.16|2543.66|2545.6|2544.1|2546.03|2544.53|2544.73|2543.23|0
1713981300000|2024-04-24 17:55:00|2545.61|2544.11|2545.61|2544.11|2546.04|2544.54|2545.17|2543.67|0
1713981600000|2024-04-24 18:00:00|2546.04|2544.54|2544.73|2543.23|2546.04|2544.54|2544.73|2543.23|0
1713981900000|2024-04-24 18:05:00|2544.72|2543.22|2544.55|2543.05|2544.99|2543.49|2543.24|2541.74|0
1713982200000|2024-04-24 18:10:00|2544.34|2542.84|2542.8|2541.3|2544.56|2543.06|2542.8|2541.3|0
1713982500000|2024-04-24 18:15:00|2542.79|2541.29|2542.75|2541.25|2543.24|2541.74|2542.35|2540.85|0
1713982800000|2024-04-24 18:20:00|2542.96|2541.46|2543.4|2541.9|2543.62|2542.12|2542.53|2541.03|0
1713983100000|2024-04-24 18:25:00|2543.41|2541.91|2542.53|2541.03|2543.83|2542.33|2542.1|2540.6|0
1713983400000|2024-04-24 18:30:00|2542.52|2541.02|2542.07|2540.57|2542.96|2541.46|2541.21|2539.71|0
1713983700000|2024-04-24 18:35:00|2542.08|2540.58|2542.94|2541.44|2543.37|2541.87|2541.64|2540.14|0
1713984000000|2024-04-24 18:40:00|2542.93|2541.43|2543.38|2541.88|2543.38|2541.88|2542.5|2541|0
1713984300000|2024-04-24 18:45:00|2543.37|2541.87|2542.5|2541|2543.38|2541.88|2542.5|2541|0
1713984600000|2024-04-24 18:50:00|2542.72|2541.22|2542.06|2540.56|2542.93|2541.43|2541.62|2540.12|0
1713984900000|2024-04-24 18:55:00|2542.07|2540.57|2541.2|2539.7|2542.5|2541|2541.19|2539.69|0
1713985200000|2024-04-24 19:00:00|2541.19|2539.69|2540.76|2539.26|2541.42|2539.92|2540.34|2538.84|0
1713985500000|2024-04-24 19:05:00|2540.34|2538.84|2542.09|2540.59|2542.09|2540.59|2540.34|2538.84|0
1713985800000|2024-04-24 19:10:00|2542.08|2540.58|2542.54|2541.04|2542.97|2541.47|2541.66|2540.16|0
1713986100000|2024-04-24 19:15:00|2542.53|2541.03|2542.32|2540.82|2542.55|2541.05|2541.88|2540.38|0
1713986400000|2024-04-24 19:20:00|2542.53|2541.03|2544.28|2542.78|2544.29|2542.79|2542.11|2540.61|0
1713986700000|2024-04-24 19:25:00|2544.29|2542.79|2543.86|2542.36|2544.73|2543.23|2543.43|2541.93|0
1713987000000|2024-04-24 19:30:00|2543.85|2542.35|2543.85|2542.35|2543.86|2542.36|2543.41|2541.91|0
1713987300000|2024-04-24 19:35:00|2543.86|2542.36|2543.42|2541.92|2543.86|2542.36|2542.99|2541.49|0
1713987600000|2024-04-24 19:40:00|2543.41|2541.91|2543.85|2542.35|2544.28|2542.78|2543.41|2541.91|0
1713987900000|2024-04-24 19:45:00|2543.84|2542.34|2543.43|2541.93|2544.29|2542.79|2543.41|2541.91|0
1713988200000|2024-04-24 19:50:00|2543.42|2541.92|2543.23|2541.73|2543.45|2541.95|2543|2541.5|0
1713988500000|2024-04-24 19:55:00|2543.44|2541.94|2542.57|2541.07|2544.31|2542.81|2542.56|2541.06|0
1713988800000|2024-04-24 20:00:00|2542.56|2541.06|2542.27|2540.77|2542.94|2541.44|2541.15|2539.65|0
1713989100000|2024-04-24 20:05:00|2542.35|2540.85|2537.26|2535.76|2542.35|2540.85|2535.35|2533.85|0
1713989400000|2024-04-24 20:10:00|2537.18|2535.68|2536.33|2534.83|2537.46|2535.96|2536.2|2534.7|0
1713989700000|2024-04-24 20:15:00|2536.32|2534.82|2535.58|2534.08|2536.53|2535.03|2535.45|2533.95|0
1713990000000|2024-04-24 20:20:00|2535.57|2534.07|2534.01|2532.51|2535.57|2534.07|2533.45|2531.95|0
1713990300000|2024-04-24 20:25:00|2534.02|2532.52|2535.06|2533.56|2536.71|2535.21|2532.49|2530.99|0
1713990600000|2024-04-24 20:30:00|2535.14|2533.64|2534.3|2532.8|2535.23|2533.73|2533.97|2532.47|0
1713990900000|2024-04-24 20:35:00|2534.13|2532.63|2534.18|2532.68|2534.66|2533.16|2534|2532.5|0
1713991200000|2024-04-24 20:40:00|2534.23|2532.73|2533.88|2532.38|2534.66|2533.16|2533.49|2531.99|0
1713991500000|2024-04-24 20:45:00|2534.01|2532.51|2534.66|2533.16|2534.79|2533.29|2533.92|2532.42|0
1713991800000|2024-04-24 20:50:00|2534.75|2533.25|2535.05|2533.55|2535.05|2533.55|2534.36|2532.86|0
1713992100000|2024-04-24 20:55:00|2535.1|2533.6|2534.4|2532.9|2535.1|2533.6|2533.79|2532.29|0
1713992400000|2024-04-24 21:00:00|2534.27|2532.77|2534.18|2532.68|2534.44|2532.94|2533.92|2532.42|0
1713992700000|2024-04-24 21:05:00|2534.14|2532.64|2533.18|2531.68|2534.36|2532.86|2533.18|2531.68|0
1713993000000|2024-04-24 21:10:00|2533.14|2531.64|2532.01|2530.51|2533.22|2531.72|2532.01|2530.51|0
1713993300000|2024-04-24 21:15:00|2532.03|2530.53|2532.62|2531.12|2532.88|2531.38|2532.01|2530.51|0
1713993600000|2024-04-24 21:20:00|2532.84|2531.34|2532.84|2531.34|2532.93|2531.43|2532.45|2530.95|0
1713993900000|2024-04-24 21:25:00|2532.88|2531.38|2532.19|2530.69|2532.88|2531.38|2532.19|2530.69|0
1713994200000|2024-04-24 21:30:00|2532.23|2530.73|2531.63|2530.13|2532.32|2530.82|2531.63|2530.13|0
1713994500000|2024-04-24 21:35:00|2531.68|2530.18|2531.41|2529.91|2531.72|2530.22|2531.41|2529.91|0
1713994800000|2024-04-24 21:40:00|2531.37|2529.87|2531.67|2530.17|2531.68|2530.18|2531.37|2529.87|0
1713995100000|2024-04-24 21:45:00|2531.68|2530.18|2531.15|2529.65|2531.85|2530.35|2531.15|2529.65|0
1713995400000|2024-04-24 21:50:00|2531.2|2529.7|2531.68|2530.18|2531.72|2530.22|2531.2|2529.7|0
1713995700000|2024-04-24 21:55:00|2531.67|2530.17|2531.81|2530.31|2531.81|2530.31|2531.54|2530.04|0
1713996000000|2024-04-24 22:00:00|2531.82|2530.32|2532.94|2531.44|2533.21|2531.71|2531.81|2530.31|0
1713996300000|2024-04-24 22:05:00|2533.03|2531.53|2533.51|2532.01|2533.51|2532.01|2532.94|2531.44|0
1713996600000|2024-04-24 22:10:00|2533.5|2532|2533.66|2532.16|2533.66|2532.16|2533.16|2531.66|0
1713996900000|2024-04-24 22:15:00|2533.49|2531.99|2533.45|2531.95|2533.66|2532.16|2532.93|2531.43|0
1713997200000|2024-04-24 22:20:00|2533.49|2531.99|2533.88|2532.38|2533.93|2532.43|2533.45|2531.95|0
1713997500000|2024-04-24 22:25:00|2533.84|2532.34|2534.54|2533.04|2534.54|2533.04|2533.84|2532.34|0
1713997800000|2024-04-24 22:30:00|2534.62|2533.12|2533.88|2532.38|2534.67|2533.17|2533.71|2532.21|0
1713998100000|2024-04-24 22:35:00|2533.89|2532.39|2533.32|2531.82|2534.01|2532.51|2533.19|2531.69|0
1713998400000|2024-04-24 22:40:00|2533.36|2531.86|2533.93|2532.43|2534.1|2532.6|2533.27|2531.77|0
1713998700000|2024-04-24 22:45:00|2533.72|2532.22|2534.32|2532.82|2534.36|2532.86|2533.68|2532.18|0
1713999000000|2024-04-24 22:50:00|2534.41|2532.91|2533.89|2532.39|2534.41|2532.91|2533.89|2532.39|0
1713999300000|2024-04-24 22:55:00|2533.93|2532.43|2533.89|2532.39|2534.02|2532.52|2533.8|2532.3|0
1713999600000|2024-04-24 23:00:00|2534.19|2532.69|2534.41|2532.91|2534.54|2533.04|2534.07|2532.57|0
1713999900000|2024-04-24 23:05:00|2534.33|2532.83|2534.5|2533|2534.59|2533.09|2534.2|2532.7|0
1714000200000|2024-04-24 23:10:00|2534.59|2533.09|2534.94|2533.44|2535.15|2533.65|2534.59|2533.09|0
1714000500000|2024-04-24 23:15:00|2534.8|2533.3|2534.54|2533.04|2534.84|2533.34|2534.32|2532.82|0
1714000800000|2024-04-24 23:20:00|2534.5|2533|2534.74|2533.24|2534.83|2533.33|2534.32|2532.82|0
1714001100000|2024-04-24 23:25:00|2534.83|2533.33|2535.18|2533.68|2535.18|2533.68|2534.74|2533.24|0
1714001400000|2024-04-24 23:30:00|2535.4|2533.9|2535.01|2533.51|2535.58|2534.08|2534.92|2533.42|0
1714001700000|2024-04-24 23:35:00|2534.92|2533.42|2535.14|2533.64|2535.23|2533.73|2534.92|2533.42|0
1714002000000|2024-04-24 23:40:00|2535.1|2533.6|2534.97|2533.47|2535.14|2533.64|2534.92|2533.42|0
1714002300000|2024-04-24 23:45:00|2534.83|2533.33|2534.35|2532.85|2534.87|2533.37|2534.35|2532.85|0
1714002600000|2024-04-24 23:50:00|2534.39|2532.89|2533.79|2532.29|2534.39|2532.89|2533.57|2532.07|0
1714002900000|2024-04-24 23:55:00|2533.83|2532.33|2534.52|2533.02|2534.57|2533.07|2533.83|2532.33|0
1714003200000|2024-04-25 00:00:00|2534.71|2533.21|2538|2536.5|2538.13|2536.63|2534.71|2533.21|0
1714003500000|2024-04-25 00:05:00|2538.08|2536.58|2537.22|2535.72|2538.13|2536.63|2537.13|2535.63|0
1714003800000|2024-04-25 00:10:00|2537.21|2535.71|2537.8|2536.3|2537.8|2536.3|2536.65|2535.15|0
1714004100000|2024-04-25 00:15:00|2537.84|2536.34|2537.89|2536.39|2539.14|2537.64|2537.46|2535.96|0
1714004400000|2024-04-25 00:20:00|2538.31|2536.81|2538.31|2536.81|2538.53|2537.03|2537.89|2536.39|0
1714004700000|2024-04-25 00:25:00|2538.32|2536.82|2539.17|2537.67|2539.38|2537.88|2537.89|2536.39|0
1714005000000|2024-04-25 00:30:00|2539.38|2537.88|2541.71|2540.21|2541.71|2540.21|2539.17|2537.67|0
1714005300000|2024-04-25 00:35:00|2541.5|2540|2541.29|2539.79|2541.71|2540.21|2541.28|2539.78|0
1714005600000|2024-04-25 00:40:00|2541.5|2540|2541.08|2539.58|2541.71|2540.21|2540.86|2539.36|0
1714005900000|2024-04-25 00:45:00|2541.29|2539.79|2541.72|2540.22|2541.72|2540.22|2540.86|2539.36|0
1714006200000|2024-04-25 00:50:00|2541.73|2540.23|2541.3|2539.8|2541.73|2540.23|2541.3|2539.8|0
1714006500000|2024-04-25 00:55:00|2540.88|2539.38|2541.31|2539.81|2541.31|2539.81|2540.45|2538.95|0
1714006800000|2024-04-25 01:00:00|2541.3|2539.8|2540.88|2539.38|2541.3|2539.8|2540.88|2539.38|0
1714007100000|2024-04-25 01:05:00|2541.3|2539.8|2540.23|2538.73|2541.3|2539.8|2540.02|2538.52|0
1714007400000|2024-04-25 01:10:00|2540.02|2538.52|2540.02|2538.52|2540.45|2538.95|2540.02|2538.52|0
1714007700000|2024-04-25 01:15:00|2540.03|2538.53|2539.6|2538.1|2540.03|2538.53|2539.17|2537.67|0
1714008000000|2024-04-25 01:20:00|2540.02|2538.52|2540.43|2538.93|2540.45|2538.95|2539.6|2538.1|0
1714008300000|2024-04-25 01:25:00|2540.44|2538.94|2540.87|2539.37|2541.29|2539.79|2540.43|2538.93|0
1714008600000|2024-04-25 01:30:00|2540.44|2538.94|2540.02|2538.52|2540.87|2539.37|2540.02|2538.52|0
1714008900000|2024-04-25 01:35:00|2540.01|2538.51|2539.81|2538.31|2540.02|2538.52|2539.16|2537.66|0
1714009200000|2024-04-25 01:40:00|2539.6|2538.1|2539.16|2537.66|2540.02|2538.52|2539.16|2537.66|0
1714009500000|2024-04-25 01:45:00|2538.74|2537.24|2537.45|2535.95|2538.74|2537.24|2537.24|2535.74|0
1714009800000|2024-04-25 01:50:00|2537.66|2536.16|2539.57|2538.07|2539.57|2538.07|2537.66|2536.16|0
1714010100000|2024-04-25 01:55:00|2539.56|2538.06|2537.87|2536.37|2539.57|2538.07|2537.87|2536.37|0
1714010400000|2024-04-25 02:00:00|2537.66|2536.16|2538.73|2537.23|2538.73|2537.23|2537.45|2535.95|0
1714010700000|2024-04-25 02:05:00|2538.74|2537.24|2539.15|2537.65|2539.16|2537.66|2538.73|2537.23|0
1714011000000|2024-04-25 02:10:00|2538.94|2537.44|2538.72|2537.22|2539.15|2537.65|2538.3|2536.8|0
1714011300000|2024-04-25 02:15:00|2538.73|2537.23|2538.3|2536.8|2538.73|2537.23|2537.88|2536.38|0
1714011600000|2024-04-25 02:20:00|2538.09|2536.59|2539.15|2537.65|2539.15|2537.65|2537.88|2536.38|0
1714011900000|2024-04-25 02:25:00|2538.94|2537.44|2538.72|2537.22|2539.15|2537.65|2538.72|2537.22|0
1714012200000|2024-04-25 02:30:00|2538.73|2537.23|2538.72|2537.22|2539.14|2537.64|2538.5|2537|0
1714012500000|2024-04-25 02:35:00|2539.14|2537.64|2539.14|2537.64|2539.15|2537.65|2538.71|2537.21|0
1714012800000|2024-04-25 02:40:00|2538.93|2537.43|2539.13|2537.63|2539.13|2537.63|2538.71|2537.21|0
1714013100000|2024-04-25 02:45:00|2538.92|2537.42|2539.13|2537.63|2539.13|2537.63|2538.71|2537.21|0
1714013400000|2024-04-25 02:50:00|2538.92|2537.42|2539.12|2537.62|2539.54|2538.04|2538.7|2537.2|0
1714013700000|2024-04-25 02:55:00|2539.13|2537.63|2539.13|2537.63|2539.55|2538.05|2538.92|2537.42|0
1714014300000|2024-04-25 03:05:00|2538.71|2537.21|2538.29|2536.79|2538.71|2537.21|2538.28|2536.78|0
1714014600000|2024-04-25 03:10:00|2538.28|2536.78|2538.71|2537.21|2538.71|2537.21|2538.28|2536.78|0
1714015200000|2024-04-25 03:20:00|2538.5|2537|2538.5|2537|2538.71|2537.21|2538.29|2536.79|0
1714015500000|2024-04-25 03:25:00|2538.29|2536.79|2537.82|2536.32|2538.72|2537.22|2537.4|2535.9|0
1714015800000|2024-04-25 03:30:00|2537.4|2535.9|2537.39|2535.89|2537.82|2536.32|2536.97|2535.47|0
1714016100000|2024-04-25 03:35:00|2537.18|2535.68|2537.39|2535.89|2537.39|2535.89|2536.96|2535.46|0
1714016400000|2024-04-25 03:40:00|2537.4|2535.9|2537.39|2535.89|2537.4|2535.9|2537.39|2535.89|0
1714016700000|2024-04-25 03:45:00|2537.18|2535.68|2536.97|2535.47|2537.18|2535.68|2536.97|2535.47|0
1714017000000|2024-04-25 03:50:00|2537.18|2535.68|2537.4|2535.9|2537.4|2535.9|2536.97|2535.47|0
1714017300000|2024-04-25 03:55:00|2537.39|2535.89|2537.34|2535.84|2537.4|2535.9|2537.33|2535.83|0
1714017600000|2024-04-25 04:00:00|2537.33|2535.83|2537.33|2535.83|2537.34|2535.84|2536.91|2535.41|0
1714017900000|2024-04-25 04:05:00|2536.91|2535.41|2536.91|2535.41|2537.33|2535.83|2536.91|2535.41|0
1714018200000|2024-04-25 04:10:00|2537.12|2535.62|2537.12|2535.62|2537.33|2535.83|2536.9|2535.4|0
1714018500000|2024-04-25 04:15:00|2537.33|2535.83|2536.91|2535.41|2537.33|2535.83|2536.91|2535.41|0
1714018800000|2024-04-25 04:20:00|2537.33|2535.83|2536.91|2535.41|2537.33|2535.83|2536.91|2535.41|0
1714019100000|2024-04-25 04:25:00|2537.12|2535.62|2536.91|2535.41|2537.12|2535.62|2536.9|2535.4|0
1714019400000|2024-04-25 04:30:00|2537.33|2535.83|2537.76|2536.26|2537.76|2536.26|2537.33|2535.83|0
1714019700000|2024-04-25 04:35:00|2537.77|2536.27|2537.77|2536.27|2538.19|2536.69|2537.77|2536.27|0
1714020000000|2024-04-25 04:40:00|2537.98|2536.48|2537.34|2535.84|2537.98|2536.48|2537.34|2535.84|0
1714020300000|2024-04-25 04:45:00|2536.92|2535.42|2536.49|2534.99|2537.34|2535.84|2536.48|2534.98|0
1714020600000|2024-04-25 04:50:00|2536.91|2535.41|2536.69|2535.19|2536.91|2535.41|2536.48|2534.98|0
1714020900000|2024-04-25 04:55:00|2536.7|2535.2|2536.91|2535.41|2537.12|2535.62|2536.7|2535.2|0
1714021200000|2024-04-25 05:00:00|2537.34|2535.84|2536.07|2534.57|2537.34|2535.84|2536.06|2534.56|0
1714021500000|2024-04-25 05:05:00|2536.08|2534.58|2536.44|2534.94|2536.88|2535.38|2536.03|2534.53|0
1714021800000|2024-04-25 05:10:00|2536.87|2535.37|2536.43|2534.93|2536.87|2535.37|2536.22|2534.72|0
1714022100000|2024-04-25 05:15:00|2536.42|2534.92|2535.14|2533.64|2536.43|2534.93|2535.14|2533.64|0
1714022400000|2024-04-25 05:20:00|2534.72|2533.22|2534.35|2532.85|2535.15|2533.65|2533.88|2532.38|0
1714022700000|2024-04-25 05:25:00|2534.14|2532.64|2534.35|2532.85|2534.35|2532.85|2533.93|2532.43|0
1714023000000|2024-04-25 05:30:00|2534.77|2533.27|2536.05|2534.55|2536.47|2534.97|2534.56|2533.06|0
1714023300000|2024-04-25 05:35:00|2535.83|2534.33|2536.05|2534.55|2536.47|2534.97|2535.63|2534.13|0
1714023600000|2024-04-25 05:40:00|2536.26|2534.76|2536.47|2534.97|2537.32|2535.82|2536.26|2534.76|0
1714023900000|2024-04-25 05:45:00|2536.89|2535.39|2536.9|2535.4|2536.9|2535.4|2536.47|2534.97|0
1714024200000|2024-04-25 05:50:00|2536.89|2535.39|2535.19|2533.69|2536.89|2535.39|2534.35|2532.85|0
1714024500000|2024-04-25 05:55:00|2535.4|2533.9|2536.03|2534.53|2536.03|2534.53|2535.17|2533.67|0
1714024800000|2024-04-25 06:00:00|2536.46|2534.96|2541.11|2539.61|2541.63|2540.13|2534.33|2532.83|0
1714025100000|2024-04-25 06:05:00|2540.88|2539.38|2539.69|2538.19|2540.89|2539.39|2539.69|2538.19|0
1714025400000|2024-04-25 06:10:00|2539.91|2538.41|2541.49|2539.99|2541.49|2539.99|2539.91|2538.41|0
1714025700000|2024-04-25 06:15:00|2541.28|2539.78|2542.32|2540.82|2542.32|2540.82|2541.05|2539.55|0
1714026000000|2024-04-25 06:20:00|2542.75|2541.25|2542.32|2540.82|2543.17|2541.67|2542.32|2540.82|0
1714026300000|2024-04-25 06:25:00|2542.31|2540.81|2540.98|2539.48|2542.32|2540.82|2540.98|2539.48|0
1714026600000|2024-04-25 06:30:00|2540.99|2539.49|2535.92|2534.52|2540.99|2539.49|2535.3|2533.9|26
1714026900000|2024-04-25 06:35:00|2535.8|2534.4|2535.42|2534.02|2536.05|2534.65|2535.3|2533.9|15
1714027200000|2024-04-25 06:40:00|2535.55|2534.15|2535.55|2534.15|2535.55|2534.15|2535.42|2534.02|5
1714027500000|2024-04-25 06:45:00|2535.67|2534.27|2536.17|2534.77|2536.42|2535.02|2535.55|2534.15|34
1714027800000|2024-04-25 06:50:00|2536.42|2535.02|2538.3|2536.9|2538.67|2537.27|2536.42|2535.02|6
1714028100000|2024-04-25 06:55:00|2538.34|2536.84|2539.7|2538.2|2540.55|2539.05|2538.34|2536.84|0
1714028400000|2024-04-25 07:00:00|2539.71|2538.21|2538.6|2538.1|2544.1|2543.6|2537.22|2536.72|3490
1714028700000|2024-04-25 07:05:00|2538.85|2538.35|2536.97|2536.47|2540.6|2540.1|2536.1|2535.6|2582
1714029000000|2024-04-25 07:10:00|2536.85|2536.35|2537.35|2536.85|2539.85|2539.35|2535.1|2534.6|2173
1714029300000|2024-04-25 07:15:00|2537.22|2536.72|2535.1|2534.6|2539.6|2539.1|2535.1|2534.6|2036
1714029600000|2024-04-25 07:20:00|2535.35|2534.85|2530.85|2530.35|2535.97|2535.47|2530.35|2529.85|1332
1714029900000|2024-04-25 07:25:00|2531.1|2530.6|2532.6|2532.1|2532.97|2532.47|2529.6|2529.1|1268
1714030200000|2024-04-25 07:30:00|2533.1|2532.6|2535.85|2535.35|2536.1|2535.6|2532.6|2532.1|1720
1714030500000|2024-04-25 07:35:00|2535.6|2535.1|2531.6|2531.1|2536.6|2536.1|2531.35|2530.85|1446
1714030800000|2024-04-25 07:40:00|2531.47|2530.97|2535.6|2535.1|2535.6|2535.1|2531.1|2530.6|948
1714031100000|2024-04-25 07:45:00|2535.85|2535.35|2536.35|2535.85|2536.85|2536.35|2534.85|2534.35|1121
1714031400000|2024-04-25 07:50:00|2536.6|2536.1|2536.52|2536.02|2537.27|2536.77|2535.1|2534.6|803
1714031700000|2024-04-25 07:55:00|2536.27|2535.77|2538.94|2538.44|2539.16|2538.66|2535.27|2534.77|1000
1714032000000|2024-04-25 08:00:00|2538.81|2538.31|2537.44|2536.94|2539.19|2538.69|2535.44|2534.94|1240
1714032300000|2024-04-25 08:05:00|2537.69|2537.19|2540.69|2540.19|2540.94|2540.44|2537.19|2536.69|1060
1714032600000|2024-04-25 08:10:00|2540.56|2540.06|2543.69|2543.19|2544.44|2543.94|2540.44|2539.94|1149
1714032900000|2024-04-25 08:15:00|2543.44|2542.94|2543.19|2542.69|2544.19|2543.69|2542.44|2541.94|974
1714033200000|2024-04-25 08:20:00|2543.06|2542.56|2543.19|2542.69|2544.94|2544.44|2542.94|2542.44|907
1714033500000|2024-04-25 08:25:00|2543.31|2542.81|2543.19|2542.69|2543.94|2543.44|2541.44|2540.94|937
1714033800000|2024-04-25 08:30:00|2543.06|2542.56|2542.19|2541.69|2543.94|2543.44|2541.94|2541.44|720
1714034100000|2024-04-25 08:35:00|2542.31|2541.81|2543.94|2543.44|2544.94|2544.44|2541.94|2541.44|483
1714034400000|2024-04-25 08:40:00|2543.69|2543.19|2543.19|2542.69|2545.69|2545.19|2542.44|2541.94|717
1714034700000|2024-04-25 08:45:00|2543.31|2542.81|2542.69|2542.19|2543.81|2543.31|2542.44|2541.94|500
1714035000000|2024-04-25 08:50:00|2542.94|2542.44|2542.94|2542.44|2544.31|2543.81|2542.44|2541.94|710
1714035300000|2024-04-25 08:55:00|2543.19|2542.69|2540.19|2539.69|2543.19|2542.69|2539.94|2539.44|953
1714035600000|2024-04-25 09:00:00|2540.31|2539.81|2539.44|2538.94|2540.94|2540.44|2539.19|2538.69|749
1714035900000|2024-04-25 09:05:00|2539.69|2539.19|2538.19|2537.69|2539.69|2539.19|2537.19|2536.69|1067
1714036200000|2024-04-25 09:10:00|2538.44|2537.94|2537.94|2537.44|2538.69|2538.19|2536.94|2536.44|677
1714036500000|2024-04-25 09:15:00|2538.19|2537.69|2538.69|2538.19|2538.94|2538.44|2537.44|2536.94|499
1714036800000|2024-04-25 09:20:00|2538.44|2537.94|2537.44|2536.94|2540.06|2539.56|2537.44|2536.94|620
1714037100000|2024-04-25 09:25:00|2537.19|2536.69|2536.69|2536.19|2537.69|2537.19|2535.44|2534.94|826
1714037400000|2024-04-25 09:30:00|2536.94|2536.44|2534.19|2533.69|2537.44|2536.94|2533.94|2533.44|745
1714037700000|2024-04-25 09:35:00|2533.94|2533.44|2534.69|2534.19|2535.69|2535.19|2533.69|2533.19|887
1714038000000|2024-04-25 09:40:00|2534.44|2533.94|2535.94|2535.44|2536.31|2535.81|2534.19|2533.69|685
1714038300000|2024-04-25 09:45:00|2536.06|2535.56|2537.19|2536.69|2538.06|2537.56|2535.94|2535.44|665
1714038600000|2024-04-25 09:50:00|2537.31|2536.81|2535.94|2535.44|2538.19|2537.69|2535.19|2534.69|578
1714038900000|2024-04-25 09:55:00|2536.19|2535.69|2536.69|2536.19|2537.69|2537.19|2535.44|2534.94|567
1714039200000|2024-04-25 10:00:00|2536.44|2535.94|2535.94|2535.44|2537.44|2536.94|2535.44|2534.94|781
1714039500000|2024-04-25 10:05:00|2536.19|2535.69|2536.44|2535.94|2536.69|2536.19|2535.19|2534.69|691
1714039800000|2024-04-25 10:10:00|2536.69|2536.19|2533.69|2533.19|2537.31|2536.81|2533.69|2533.19|676
1714040100000|2024-04-25 10:15:00|2533.94|2533.44|2532.44|2531.94|2533.94|2533.44|2531.69|2531.19|946
1714040400000|2024-04-25 10:20:00|2532.31|2531.81|2531.19|2530.69|2532.69|2532.19|2531.06|2530.56|618
1714040700000|2024-04-25 10:25:00|2531.06|2530.56|2530.94|2530.44|2532.44|2531.94|2530.19|2529.69|719
1714041000000|2024-04-25 10:30:00|2530.69|2530.19|2532.56|2532.06|2532.94|2532.44|2528.94|2528.44|951
1714041300000|2024-04-25 10:35:00|2532.44|2531.94|2532.69|2532.19|2532.94|2532.44|2531.44|2530.94|567
1714041600000|2024-04-25 10:40:00|2532.81|2532.31|2532.81|2532.31|2533.44|2532.94|2531.19|2530.69|588
1714041900000|2024-04-25 10:45:00|2532.69|2532.19|2532.19|2531.69|2533.19|2532.69|2531.81|2531.31|783
1714042200000|2024-04-25 10:50:00|2532.31|2531.81|2530.19|2529.69|2532.44|2531.94|2530.19|2529.69|548
1714042500000|2024-04-25 10:55:00|2529.94|2529.44|2529.19|2528.69|2530.19|2529.69|2528.94|2528.44|685
1714042800000|2024-04-25 11:00:00|2529.44|2528.94|2533.44|2532.94|2533.94|2533.44|2526.94|2526.44|3882
1714043100000|2024-04-25 11:05:00|2533.19|2532.69|2532.19|2531.69|2534.94|2534.44|2531.94|2531.44|764
1714043400000|2024-04-25 11:10:00|2531.94|2531.44|2532.19|2531.69|2532.44|2531.94|2530.94|2530.44|486
1714043700000|2024-04-25 11:15:00|2532.44|2531.94|2535.19|2534.69|2535.94|2535.44|2532.19|2531.69|674
1714044000000|2024-04-25 11:20:00|2535.44|2534.94|2534.44|2533.94|2535.44|2534.94|2533.19|2532.69|532
1714044300000|2024-04-25 11:25:00|2534.19|2533.69|2532.69|2532.19|2534.44|2533.94|2532.19|2531.69|401
1714044600000|2024-04-25 11:30:00|2532.94|2532.44|2532.56|2532.06|2533.44|2532.94|2531.94|2531.44|285
1714044900000|2024-04-25 11:35:00|2532.44|2531.94|2531.19|2530.69|2532.69|2532.19|2530.44|2529.94|381
1714045200000|2024-04-25 11:40:00|2531.56|2531.06|2533.31|2532.81|2533.31|2532.81|2531.31|2530.81|473
1714045500000|2024-04-25 11:45:00|2533.43|2532.93|2533.81|2533.31|2534.68|2534.18|2532.06|2531.56|547
1714045800000|2024-04-25 11:50:00|2533.56|2533.06|2533.43|2532.93|2534.18|2533.68|2533.18|2532.68|354
1714046100000|2024-04-25 11:55:00|2533.56|2533.06|2535.06|2534.56|2536.06|2535.56|2533.06|2532.56|372
1714046400000|2024-04-25 12:00:00|2534.81|2534.31|2536.31|2535.81|2536.31|2535.81|2534.06|2533.56|451
1714046700000|2024-04-25 12:05:00|2536.56|2536.06|2537.31|2536.81|2538.31|2537.81|2535.06|2534.56|558
1714047000000|2024-04-25 12:10:00|2537.06|2536.56|2537.31|2536.81|2537.81|2537.31|2536.31|2535.81|418
1714047300000|2024-04-25 12:15:00|2537.06|2536.56|2537.56|2537.06|2537.81|2537.31|2535.81|2535.31|453
1714047600000|2024-04-25 12:20:00|2537.68|2537.18|2536.31|2535.81|2538.31|2537.81|2535.56|2535.06|700
1714047900000|2024-04-25 12:25:00|2536.56|2536.06|2536.81|2536.31|2538.31|2537.81|2536.56|2536.06|453
1714048200000|2024-04-25 12:30:00|2536.68|2536.18|2533.81|2533.31|2537.81|2537.31|2530.93|2530.43|1996
1714048500000|2024-04-25 12:35:00|2534.06|2533.56|2531.43|2530.93|2535.31|2534.81|2530.56|2530.06|1110
1714048800000|2024-04-25 12:40:00|2531.56|2531.06|2528.56|2528.06|2531.56|2531.06|2526.81|2526.31|1278
1714049100000|2024-04-25 12:45:00|2528.81|2528.31|2526.06|2525.56|2529.06|2528.56|2525.81|2525.31|1179
1714049400000|2024-04-25 12:50:00|2526.31|2525.81|2525.56|2525.06|2527.31|2526.81|2524.31|2523.81|811
1714049700000|2024-04-25 12:55:00|2525.81|2525.31|2525.56|2525.06|2526.56|2526.06|2523.31|2522.81|857
1714050000000|2024-04-25 13:00:00|2525.31|2524.81|2527.81|2527.31|2527.81|2527.31|2524.81|2524.31|1379
1714050300000|2024-04-25 13:05:00|2527.31|2526.81|2524.93|2524.43|2527.56|2527.06|2524.18|2523.68|1051
1714050600000|2024-04-25 13:10:00|2524.81|2524.31|2522.56|2522.06|2525.68|2525.18|2520.81|2520.31|1545
1714050900000|2024-04-25 13:15:00|2522.31|2521.81|2520.31|2519.81|2522.81|2522.31|2520.06|2519.56|1077
1714051200000|2024-04-25 13:20:00|2519.93|2519.43|2517.56|2517.06|2520.56|2520.06|2517.06|2516.56|1328
1714051500000|2024-04-25 13:25:00|2517.06|2516.56|2516.81|2516.31|2518.06|2517.56|2515.68|2515.18|1743
1714051800000|2024-04-25 13:30:00|2517.06|2516.56|2514.56|2514.06|2518.56|2518.06|2514.18|2513.68|1778
1714052100000|2024-04-25 13:35:00|2514.31|2513.81|2511.06|2510.56|2516.06|2515.56|2511.06|2510.56|1412
1714052400000|2024-04-25 13:40:00|2510.93|2510.43|2514.06|2513.56|2515.06|2514.56|2510.56|2510.06|1753
1714052700000|2024-04-25 13:45:00|2513.81|2513.31|2514.06|2513.56|2516.06|2515.56|2512.81|2512.31|1548
1714053000000|2024-04-25 13:50:00|2513.93|2513.43|2512.56|2512.06|2515.43|2514.93|2511.56|2511.06|1305
1714053300000|2024-04-25 13:55:00|2512.81|2512.31|2512.43|2511.93|2513.56|2513.06|2510.56|2510.06|1206
1714053600000|2024-04-25 14:00:00|2512.81|2512.31|2509.31|2508.81|2513.18|2512.68|2508.06|2507.56|1893
1714053900000|2024-04-25 14:05:00|2509.18|2508.68|2511.81|2511.31|2512.81|2512.31|2509.06|2508.56|1834
1714054200000|2024-04-25 14:10:00|2511.84|2511.34|2513.59|2513.09|2513.84|2513.34|2511.34|2510.84|1534
1714054500000|2024-04-25 14:15:00|2513.84|2513.34|2518.34|2517.84|2518.84|2518.34|2513.84|2513.34|1912
1714054800000|2024-04-25 14:20:00|2518.09|2517.59|2520.84|2520.34|2521.59|2521.09|2518.09|2517.59|1729
1714055100000|2024-04-25 14:25:00|2521.09|2520.59|2519.59|2519.09|2522.09|2521.59|2519.59|2519.09|1916
1714055400000|2024-04-25 14:30:00|2519.34|2518.84|2520.09|2519.59|2522.09|2521.59|2518.59|2518.09|1401
1714055700000|2024-04-25 14:35:00|2520.34|2519.84|2519.59|2519.09|2521.09|2520.59|2519.09|2518.59|1303
1714056000000|2024-04-25 14:40:00|2519.84|2519.34|2516.71|2516.21|2520.09|2519.59|2515.84|2515.34|1537
1714056300000|2024-04-25 14:45:00|2516.59|2516.09|2517.96|2517.46|2518.84|2518.34|2516.34|2515.84|1357
1714056600000|2024-04-25 14:50:00|2518.09|2517.59|2517.96|2517.46|2519.84|2519.34|2517.59|2517.09|988
1714056900000|2024-04-25 14:55:00|2517.84|2517.34|2517.84|2517.34|2518.34|2517.84|2515.34|2514.84|1275
1714057200000|2024-04-25 15:00:00|2517.59|2517.09|2517.84|2517.34|2519.84|2519.34|2517.34|2516.84|1793
1714057500000|2024-04-25 15:05:00|2518.09|2517.59|2519.34|2518.84|2519.59|2519.09|2517.09|2516.59|1334
1714057800000|2024-04-25 15:10:00|2519.09|2518.59|2520.34|2519.84|2520.34|2519.84|2518.09|2517.59|1900
1714058100000|2024-04-25 15:15:00|2520.21|2519.71|2520.84|2520.34|2521.09|2520.59|2518.46|2517.96|2360
1714058400000|2024-04-25 15:20:00|2520.96|2520.46|2522.9|2521.4|2523.46|2522.96|2519.59|2519.09|3355
1714058700000|2024-04-25 15:25:00|2521.58|2520.08|2521.63|2520.13|2522.05|2520.55|2519.89|2518.39|1640
1714059000000|2024-04-25 15:30:00|2521.62|2520.12|2522.22|2520.82|2523.22|2521.82|2521.22|2519.82|575
1714059300000|2024-04-25 15:35:00|2521.72|2520.32|2520.84|2519.44|2522.59|2521.19|2520.22|2518.82|337
1714059600000|2024-04-25 15:40:00|2520.97|2519.57|2520.72|2519.32|2522.59|2521.19|2520.47|2519.07|107
1714059900000|2024-04-25 15:45:00|2520.84|2519.44|2519.59|2518.19|2521.84|2520.44|2518.47|2517.07|34
1714060200000|2024-04-25 15:50:00|2519.47|2518.07|2519.97|2518.57|2520.59|2519.19|2519.22|2517.82|12
1714060500000|2024-04-25 15:55:00|2520.09|2518.69|2522.44|2520.94|2522.84|2521.44|2520.09|2518.69|13
1714060800000|2024-04-25 16:00:00|2522.02|2520.52|2522.03|2520.53|2522.46|2520.96|2521.58|2520.08|0
1714061100000|2024-04-25 16:05:00|2522.04|2520.54|2522.76|2521.26|2523.62|2522.12|2521.6|2520.1|0
1714061400000|2024-04-25 16:10:00|2522.97|2521.47|2521.43|2519.93|2522.97|2521.47|2520.55|2519.05|0
1714061700000|2024-04-25 16:15:00|2521.86|2520.36|2521.88|2520.38|2522.75|2521.25|2521.85|2520.35|0
1714062000000|2024-04-25 16:20:00|2521.87|2520.37|2523.21|2521.71|2524.05|2522.55|2521.87|2520.37|0
1714062300000|2024-04-25 16:25:00|2523.2|2521.7|2522.8|2521.3|2523.64|2522.14|2522.78|2521.28|0
1714062600000|2024-04-25 16:30:00|2523.22|2521.72|2522.78|2521.28|2523.22|2521.72|2521.92|2520.42|0
1714062900000|2024-04-25 16:35:00|2522.79|2521.29|2522.78|2521.28|2523.65|2522.15|2522.34|2520.84|0
1714063200000|2024-04-25 16:40:00|2522.79|2521.29|2523.22|2521.72|2523.65|2522.15|2522.34|2520.84|0
1714063500000|2024-04-25 16:45:00|2523.21|2521.71|2522.79|2521.29|2523.66|2522.16|2522.79|2521.29|0
1714063800000|2024-04-25 16:50:00|2522.8|2521.3|2523.67|2522.17|2524.09|2522.59|2522.36|2520.86|0
1714064100000|2024-04-25 16:55:00|2524.09|2522.59|2524.14|2522.64|2525|2523.5|2523.27|2521.77|0
1714064400000|2024-04-25 17:00:00|2524.15|2522.65|2524.95|2523.45|2525.82|2524.32|2523.7|2522.2|0
1714064700000|2024-04-25 17:05:00|2524.94|2523.44|2523.66|2522.16|2525.38|2523.88|2523.65|2522.15|0
1714065000000|2024-04-25 17:10:00|2523.65|2522.15|2523.22|2521.72|2524.52|2523.02|2522.36|2520.86|0
1714065300000|2024-04-25 17:15:00|2523.64|2522.14|2523.64|2522.14|2523.65|2522.15|2523.21|2521.71|0
1714065600000|2024-04-25 17:20:00|2523.63|2522.13|2521.9|2520.4|2523.64|2522.14|2521.47|2519.97|0
1714065900000|2024-04-25 17:25:00|2521.91|2520.41|2523.65|2522.15|2523.66|2522.16|2521.47|2519.97|0
1714066200000|2024-04-25 17:30:00|2523.64|2522.14|2524.73|2523.23|2524.95|2523.45|2523.21|2521.71|0
1714066500000|2024-04-25 17:35:00|2524.94|2523.44|2527.57|2526.07|2527.57|2526.07|2524.94|2523.44|0
1714066800000|2024-04-25 17:40:00|2527.56|2526.06|2527.55|2526.05|2527.77|2526.27|2526.26|2524.76|0
1714067100000|2024-04-25 17:45:00|2527.54|2526.04|2529|2527.5|2529.45|2527.95|2527.54|2526.04|0
1714067400000|2024-04-25 17:50:00|2528.99|2527.49|2530.3|2528.8|2530.3|2528.8|2528.56|2527.06|0
1714067700000|2024-04-25 17:55:00|2530.09|2528.59|2529.43|2527.93|2530.3|2528.8|2529.41|2527.91|0
1714068000000|2024-04-25 18:00:00|2529.86|2528.36|2528.99|2527.49|2529.86|2528.36|2528.55|2527.05|0
1714068300000|2024-04-25 18:05:00|2529.2|2527.7|2529.7|2528.2|2530.07|2528.57|2528.56|2527.06|0
1714068600000|2024-04-25 18:10:00|2529.69|2528.19|2529.27|2527.77|2530.12|2528.62|2529.25|2527.75|0
1714068900000|2024-04-25 18:15:00|2529.28|2527.78|2530.11|2528.61|2530.12|2528.62|2529.26|2527.76|0
1714069200000|2024-04-25 18:20:00|2529.68|2528.18|2529.23|2527.73|2530.12|2528.62|2528.8|2527.3|0
1714069500000|2024-04-25 18:25:00|2529.02|2527.52|2526.15|2524.65|2529.65|2528.15|2526.15|2524.65|0
1714069800000|2024-04-25 18:30:00|2526.14|2524.64|2527.44|2525.94|2528.76|2527.26|2526.14|2524.64|0
1714070100000|2024-04-25 18:35:00|2527.45|2525.95|2527.01|2525.51|2527.88|2526.38|2526.57|2525.07|0
1714070400000|2024-04-25 18:40:00|2527|2525.5|2526.56|2525.06|2527.44|2525.94|2525.7|2524.2|0
1714070700000|2024-04-25 18:45:00|2526.55|2525.05|2526.98|2525.48|2527.42|2525.92|2526.54|2525.04|0
1714071000000|2024-04-25 18:50:00|2526.97|2525.47|2526.9|2525.4|2527.41|2525.91|2526.03|2524.53|0
1714071300000|2024-04-25 18:55:00|2526.89|2525.39|2528.2|2526.7|2528.63|2527.13|2526.03|2524.53|0
1714071600000|2024-04-25 19:00:00|2528.21|2526.71|2529.99|2528.49|2529.99|2528.49|2528.2|2526.7|0
1714071900000|2024-04-25 19:05:00|2529.98|2528.48|2529.98|2528.48|2530|2528.5|2529.11|2527.61|0
1714072200000|2024-04-25 19:10:00|2529.99|2528.49|2530.42|2528.92|2530.43|2528.93|2529.55|2528.05|0
1714072500000|2024-04-25 19:15:00|2530.43|2528.93|2531.57|2530.07|2531.58|2530.08|2530.42|2528.92|0
1714072800000|2024-04-25 19:20:00|2531.56|2530.06|2530.32|2528.82|2532.03|2530.53|2530.32|2528.82|0
1714073100000|2024-04-25 19:25:00|2529.9|2528.4|2530.33|2528.83|2530.76|2529.26|2529.46|2527.96|0
1714073400000|2024-04-25 19:30:00|2530.32|2528.82|2529.87|2528.37|2530.33|2528.83|2529.44|2527.94|0
1714073700000|2024-04-25 19:35:00|2529.44|2527.94|2528.99|2527.49|2529.87|2528.37|2528.56|2527.06|0
1714074000000|2024-04-25 19:40:00|2528.98|2527.48|2528.11|2526.61|2528.99|2527.49|2527.66|2526.16|0
1714074300000|2024-04-25 19:45:00|2528.1|2526.6|2527.64|2526.14|2528.54|2527.04|2527.63|2526.13|0
1714074600000|2024-04-25 19:50:00|2528.07|2526.57|2528.1|2526.6|2528.53|2527.03|2527.64|2526.14|0
1714074900000|2024-04-25 19:55:00|2528.09|2526.59|2529.19|2527.69|2529.4|2527.9|2527.66|2526.16|0
1714075200000|2024-04-25 20:00:00|2529.32|2527.82|2541.27|2539.77|2541.5|2540|2528.32|2526.82|0
1714075500000|2024-04-25 20:05:00|2541.26|2539.76|2541.82|2540.32|2543.58|2542.08|2540.26|2538.76|0
1714075800000|2024-04-25 20:10:00|2541.81|2540.31|2541.61|2540.11|2542.51|2541.01|2540.78|2539.28|0
1714076100000|2024-04-25 20:15:00|2541.66|2540.16|2541.17|2539.67|2542.13|2540.63|2541|2539.5|0
1714076400000|2024-04-25 20:20:00|2541.13|2539.63|2541.4|2539.9|2542.11|2540.61|2540.96|2539.46|0
1714076700000|2024-04-25 20:25:00|2541.39|2539.89|2541|2539.5|2541.39|2539.89|2540.09|2538.59|0
1714077000000|2024-04-25 20:30:00|2540.96|2539.46|2540.88|2539.38|2541.26|2539.76|2540.5|2539|0
1714077300000|2024-04-25 20:35:00|2540.87|2539.37|2542.05|2540.55|2542.14|2540.64|2540.79|2539.29|0
1714077600000|2024-04-25 20:40:00|2542.1|2540.6|2542.57|2541.07|2542.66|2541.16|2541.84|2540.34|0
1714077900000|2024-04-25 20:45:00|2542.56|2541.06|2543.31|2541.81|2543.31|2541.81|2541.96|2540.46|0
1714078200000|2024-04-25 20:50:00|2543.22|2541.72|2542.65|2541.15|2543.35|2541.85|2542.57|2541.07|0
1714078500000|2024-04-25 20:55:00|2542.66|2541.16|2542.79|2541.29|2543.18|2541.68|2542.18|2540.68|0
1714078800000|2024-04-25 21:00:00|2542.92|2541.42|2541.45|2539.95|2543.05|2541.55|2541.45|2539.95|0
1714079100000|2024-04-25 21:05:00|2541.37|2539.87|2540.93|2539.43|2541.54|2540.04|2540.93|2539.43|0
1714079400000|2024-04-25 21:10:00|2540.85|2539.35|2540.63|2539.13|2540.89|2539.39|2540.63|2539.13|0
1714079700000|2024-04-25 21:15:00|2540.59|2539.09|2540.54|2539.04|2540.72|2539.22|2540.24|2538.74|0
1714080000000|2024-04-25 21:20:00|2540.5|2539|2540.32|2538.82|2540.5|2539|2540.28|2538.78|0
1714080300000|2024-04-25 21:25:00|2540.33|2538.83|2539.98|2538.48|2540.5|2539|2539.89|2538.39|0
1714080600000|2024-04-25 21:30:00|2539.97|2538.47|2539.84|2538.34|2539.97|2538.47|2539.45|2537.95|0
1714080900000|2024-04-25 21:35:00|2539.8|2538.3|2540.06|2538.56|2540.06|2538.56|2539.75|2538.25|0
1714081200000|2024-04-25 21:40:00|2540.02|2538.52|2540.01|2538.51|2540.1|2538.6|2539.88|2538.38|0
1714081500000|2024-04-25 21:45:00|2539.93|2538.43|2539.8|2538.3|2539.97|2538.47|2539.62|2538.12|0
1714081800000|2024-04-25 21:50:00|2539.75|2538.25|2539.93|2538.43|2539.93|2538.43|2539.58|2538.08|0
1714082100000|2024-04-25 21:55:00|2539.88|2538.38|2540.84|2539.34|2541.67|2540.17|2539.71|2538.21|0
1714082400000|2024-04-25 22:00:00|2540.89|2539.39|2539.84|2538.34|2542.72|2541.22|2539.14|2537.64|0
1714082700000|2024-04-25 22:05:00|2539.71|2538.21|2539.23|2537.73|2539.71|2538.21|2538.36|2536.86|0
1714083000000|2024-04-25 22:10:00|2539.24|2537.74|2539.45|2537.95|2539.45|2537.95|2538.58|2537.08|0
1714083300000|2024-04-25 22:15:00|2539.49|2537.99|2538.84|2537.34|2539.49|2537.99|2538.66|2537.16|0
1714083600000|2024-04-25 22:20:00|2538.79|2537.29|2538.72|2537.22|2538.93|2537.43|2538.37|2536.87|0
1714083900000|2024-04-25 22:25:00|2538.81|2537.31|2538.08|2536.58|2538.9|2537.4|2537.82|2536.32|0
1714084200000|2024-04-25 22:30:00|2538.04|2536.54|2538.33|2536.83|2538.56|2537.06|2538.04|2536.54|0
1714084500000|2024-04-25 22:35:00|2538.37|2536.87|2538.63|2537.13|2538.68|2537.18|2538.24|2536.74|0
1714084800000|2024-04-25 22:40:00|2538.59|2537.09|2538.85|2537.35|2539.07|2537.57|2538.46|2536.96|0
1714085100000|2024-04-25 22:45:00|2538.76|2537.26|2538.63|2537.13|2538.98|2537.48|2538.54|2537.04|0
1714085400000|2024-04-25 22:50:00|2538.54|2537.04|2538.37|2536.87|2538.76|2537.26|2538.33|2536.83|0
1714085700000|2024-04-25 22:55:00|2538.46|2536.96|2538.72|2537.22|2538.76|2537.26|2538.37|2536.87|0
1714086000000|2024-04-25 23:00:00|2538.63|2537.13|2538.63|2537.13|2538.85|2537.35|2537.98|2536.48|0
1714086300000|2024-04-25 23:05:00|2538.68|2537.18|2538.37|2536.87|2538.68|2537.18|2538.2|2536.7|0
1714086600000|2024-04-25 23:10:00|2538.33|2536.83|2537.8|2536.3|2538.33|2536.83|2537.19|2535.69|0
1714086900000|2024-04-25 23:15:00|2537.81|2536.31|2538.02|2536.52|2538.11|2536.61|2537.67|2536.17|0
1714087200000|2024-04-25 23:20:00|2537.94|2536.44|2537.94|2536.44|2538.15|2536.65|2537.89|2536.39|0
1714087500000|2024-04-25 23:25:00|2537.93|2536.43|2537.45|2535.95|2537.94|2536.44|2537.37|2535.87|0
1714087800000|2024-04-25 23:30:00|2538.89|2537.39|2538.54|2537.04|2539.19|2537.69|2538.54|2537.04|0
1714088100000|2024-04-25 23:35:00|2538.58|2537.08|2538.54|2537.04|2538.89|2537.39|2538.32|2536.82|0
1714088400000|2024-04-25 23:40:00|2538.58|2537.08|2538.98|2537.48|2539.02|2537.52|2538.54|2537.04|0
1714088700000|2024-04-25 23:45:00|2539.02|2537.52|2539.41|2537.91|2539.5|2538|2538.89|2537.39|0
1714089000000|2024-04-25 23:50:00|2539.37|2537.87|2538.69|2537.19|2539.5|2538|2538.47|2536.97|0
1714089300000|2024-04-25 23:55:00|2538.68|2537.18|2538.55|2537.05|2538.77|2537.27|2538.42|2536.92|0
1714089600000|2024-04-26 00:00:00|2537.03|2535.53|2533.69|2532.19|2537.08|2535.58|2533.6|2532.1|0
1714089900000|2024-04-26 00:05:00|2533.65|2532.15|2534.5|2533|2534.72|2533.22|2533.47|2531.97|0
1714090200000|2024-04-26 00:10:00|2534.51|2533.01|2535.19|2533.69|2535.54|2534.04|2534.51|2533.01|0
1714090500000|2024-04-26 00:15:00|2535.18|2533.68|2532.7|2531.2|2535.18|2533.68|2531.42|2529.92|0
1714090800000|2024-04-26 00:20:00|2533.12|2531.62|2532.27|2530.77|2533.13|2531.63|2531.84|2530.34|0
1714091100000|2024-04-26 00:25:00|2532.06|2530.56|2532.7|2531.2|2533.97|2532.47|2531.84|2530.34|0
1714091400000|2024-04-26 00:30:00|2532.71|2531.21|2533.13|2531.63|2533.13|2531.63|2532.7|2531.2|0
1714091700000|2024-04-26 00:35:00|2533.12|2531.62|2532.7|2531.2|2533.14|2531.64|2532.7|2531.2|0
1714092000000|2024-04-26 00:40:00|2532.71|2531.21|2532.58|2531.08|2532.79|2531.29|2531.94|2530.44|0
1714092300000|2024-04-26 00:45:00|2532.79|2531.29|2532.79|2531.29|2533.22|2531.72|2532.58|2531.08|0
1714092600000|2024-04-26 00:50:00|2532.58|2531.08|2532.79|2531.29|2533.22|2531.72|2532.37|2530.87|0
1714092900000|2024-04-26 00:55:00|2532.58|2531.08|2533.23|2531.73|2533.23|2531.73|2532.37|2530.87|0
1714093200000|2024-04-26 01:00:00|2533.22|2531.72|2533.23|2531.73|2533.23|2531.73|2532.38|2530.88|0
1714093500000|2024-04-26 01:05:00|2533.22|2531.72|2532.8|2531.3|2533.25|2531.75|2532.34|2530.84|0
1714093800000|2024-04-26 01:10:00|2532.79|2531.29|2532.33|2530.83|2532.8|2531.3|2532.33|2530.83|0
1714094100000|2024-04-26 01:15:00|2532.34|2530.84|2534.16|2532.66|2534.17|2532.67|2532.34|2530.84|0
1714094400000|2024-04-26 01:20:00|2533.72|2532.22|2534.16|2532.66|2534.61|2533.11|2533.71|2532.21|0
1714094700000|2024-04-26 01:25:00|2534.15|2532.65|2534.17|2532.67|2534.17|2532.67|2533.71|2532.21|0
1714095000000|2024-04-26 01:30:00|2534.16|2532.66|2535.52|2534.02|2535.97|2534.47|2534.16|2532.66|0
1714095300000|2024-04-26 01:35:00|2535.74|2534.24|2535.98|2534.48|2536.44|2534.94|2535.52|2534.02|0
1714095600000|2024-04-26 01:40:00|2535.97|2534.47|2535.54|2534.04|2535.98|2534.48|2535.08|2533.58|0
1714095900000|2024-04-26 01:45:00|2535.53|2534.03|2535.96|2534.46|2535.98|2534.48|2535.08|2533.58|0
1714096200000|2024-04-26 01:50:00|2535.51|2534.01|2536.42|2534.92|2536.42|2534.92|2535.51|2534.01|0
1714096500000|2024-04-26 01:55:00|2536.41|2534.91|2535.97|2534.47|2536.42|2534.92|2535.51|2534.01|0
1714096800000|2024-04-26 02:00:00|2535.96|2534.46|2536.42|2534.92|2536.42|2534.92|2535.51|2534.01|0
1714097100000|2024-04-26 02:05:00|2536.2|2534.7|2536.42|2534.92|2536.42|2534.92|2535.96|2534.46|0
1714097400000|2024-04-26 02:10:00|2536.41|2534.91|2536.42|2534.92|2536.88|2535.38|2535.97|2534.47|0
1714097700000|2024-04-26 02:15:00|2536.43|2534.93|2536.44|2534.94|2536.89|2535.39|2535.98|2534.48|0
1714098000000|2024-04-26 02:20:00|2536.43|2534.93|2537.32|2535.82|2537.33|2535.83|2536.43|2534.93|0
1714098300000|2024-04-26 02:25:00|2536.87|2535.37|2536.88|2535.38|2536.88|2535.38|2536.87|2535.37|0
1714098600000|2024-04-26 02:30:00|2537.33|2535.83|2537.11|2535.61|2537.33|2535.83|2536.88|2535.38|0
1714098900000|2024-04-26 02:35:00|2536.88|2535.38|2536.87|2535.37|2537.33|2535.83|2536.87|2535.37|0
1714099200000|2024-04-26 02:40:00|2536.86|2535.36|2536.4|2534.9|2536.87|2535.37|2536.4|2534.9|0
1714099500000|2024-04-26 02:45:00|2536.18|2534.68|2534.81|2533.31|2536.18|2534.68|2534.57|2533.07|0
1714099800000|2024-04-26 02:50:00|2534.59|2533.09|2535.72|2534.22|2535.73|2534.23|2534.59|2533.09|0
1714100100000|2024-04-26 02:55:00|2535.73|2534.23|2535.72|2534.22|2535.95|2534.45|2535.49|2533.99|0
1714100400000|2024-04-26 03:00:00|2535.5|2534|2535.95|2534.45|2535.96|2534.46|2535.5|2534|0
1714100700000|2024-04-26 03:05:00|2536.06|2534.56|2536.07|2534.57|2536.07|2534.57|2536.06|2534.56|0
1714101000000|2024-04-26 03:10:00|2536.06|2534.56|2536.52|2535.02|2536.52|2535.02|2536.06|2534.56|0
1714101300000|2024-04-26 03:15:00|2536.53|2535.03|2536.52|2535.02|2536.53|2535.03|2536.52|2535.02|0
1714101600000|2024-04-26 03:20:00|2536.53|2535.03|2538.78|2537.28|2538.78|2537.28|2535.6|2534.1|0
1714101900000|2024-04-26 03:25:00|2538.55|2537.05|2537.43|2535.93|2538.56|2537.06|2536.96|2535.46|0
1714102200000|2024-04-26 03:30:00|2537.88|2536.38|2537.65|2536.15|2538.79|2537.29|2537.43|2535.93|0
1714102500000|2024-04-26 03:35:00|2537.43|2535.93|2536.06|2534.56|2537.66|2536.16|2535.6|2534.1|0
1714102800000|2024-04-26 03:40:00|2536.05|2534.55|2536.05|2534.55|2536.96|2535.46|2536.04|2534.54|0
1714103100000|2024-04-26 03:45:00|2536.5|2535|2536.95|2535.45|2536.96|2535.46|2536.04|2534.54|0
1714103400000|2024-04-26 03:50:00|2536.51|2535.01|2536.96|2535.46|2537.41|2535.91|2536.5|2535|0
1714103700000|2024-04-26 03:55:00|2536.73|2535.23|2537.42|2535.92|2537.42|2535.92|2536.5|2535|0
1714104000000|2024-04-26 04:00:00|2537.64|2536.14|2536.95|2535.45|2537.64|2536.14|2536.95|2535.45|0
1714104300000|2024-04-26 04:05:00|2536.5|2535|2537.18|2535.68|2537.41|2535.91|2536.05|2534.55|0
1714104600000|2024-04-26 04:10:00|2537.41|2535.91|2536.99|2535.49|2537.45|2535.95|2536.99|2535.49|0
1714104900000|2024-04-26 04:15:00|2536.98|2535.48|2536.09|2534.59|2536.99|2535.49|2536.09|2534.59|0
1714105200000|2024-04-26 04:20:00|2536.54|2535.04|2536.56|2535.06|2537|2535.5|2536.54|2535.04|0
1714105500000|2024-04-26 04:25:00|2537.01|2535.51|2537.01|2535.51|2537.01|2535.51|2537|2535.5|0
1714105800000|2024-04-26 04:30:00|2537.23|2535.73|2537.01|2535.51|2537.46|2535.96|2537.01|2535.51|0
1714106100000|2024-04-26 04:35:00|2536.56|2535.06|2536.11|2534.61|2537.01|2535.51|2535.88|2534.38|0
1714106400000|2024-04-26 04:40:00|2536.33|2534.83|2536.56|2535.06|2536.56|2535.06|2536.11|2534.61|0
1714106700000|2024-04-26 04:45:00|2536.79|2535.29|2536.56|2535.06|2537.01|2535.51|2536.56|2535.06|0
1714107000000|2024-04-26 04:50:00|2536.55|2535.05|2536.33|2534.83|2536.56|2535.06|2536.11|2534.61|0
1714107300000|2024-04-26 04:55:00|2536.1|2534.6|2536.09|2534.59|2536.55|2535.05|2536.09|2534.59|0
1714107600000|2024-04-26 05:00:00|2536.1|2534.6|2536.09|2534.59|2536.55|2535.05|2535.63|2534.13|0
1714107900000|2024-04-26 05:05:00|2536.08|2534.58|2536.08|2534.58|2536.09|2534.59|2535.63|2534.13|0
1714108200000|2024-04-26 05:10:00|2536.53|2535.03|2536.56|2535.06|2536.56|2535.06|2536.08|2534.58|0
1714108500000|2024-04-26 05:15:00|2536.55|2535.05|2537.47|2535.97|2537.47|2535.97|2536.55|2535.05|0
1714108800000|2024-04-26 05:20:00|2537.46|2535.96|2537.46|2535.96|2537.47|2535.97|2537|2535.5|0
1714109100000|2024-04-26 05:25:00|2537.45|2535.95|2537.46|2535.96|2537.47|2535.97|2537.01|2535.51|0
1714109400000|2024-04-26 05:30:00|2537.45|2535.95|2537.46|2535.96|2538.35|2536.85|2537.45|2535.95|0
1714109700000|2024-04-26 05:35:00|2537.9|2536.4|2538.82|2537.32|2539.05|2537.55|2537.9|2536.4|0
1714110000000|2024-04-26 05:40:00|2538.81|2537.31|2539.28|2537.78|2539.28|2537.78|2538.35|2536.85|0
1714110300000|2024-04-26 05:45:00|2538.83|2537.33|2540.01|2538.51|2540.68|2539.18|2538.83|2537.33|0
1714110600000|2024-04-26 05:50:00|2539.79|2538.29|2540.69|2539.19|2540.69|2539.19|2539.78|2538.28|0
1714110900000|2024-04-26 05:55:00|2540.68|2539.18|2540.23|2538.73|2540.68|2539.18|2540.22|2538.72|0
1714111200000|2024-04-26 06:00:00|2540.24|2538.74|2542.95|2541.45|2543.96|2542.46|2540.24|2538.74|0
1714111500000|2024-04-26 06:05:00|2543.4|2541.9|2544.41|2542.91|2544.76|2543.26|2543.4|2541.9|0
1714111800000|2024-04-26 06:10:00|2544.19|2542.69|2545.05|2543.55|2545.09|2543.59|2544.15|2542.65|0
1714112100000|2024-04-26 06:15:00|2544.6|2543.1|2543.69|2542.19|2545.05|2543.55|2543.68|2542.18|0
1714112400000|2024-04-26 06:20:00|2543.68|2542.18|2543.53|2542.03|2544.13|2542.63|2542.78|2541.28|0
1714112700000|2024-04-26 06:25:00|2543.52|2542.02|2543.4|2541.9|2543.86|2542.36|2542.95|2541.45|0
1714113000000|2024-04-26 06:30:00|2543.3|2541.8|2537.84|2536.44|2543.75|2542.25|2537.84|2536.44|117
1714113300000|2024-04-26 06:35:00|2537.59|2536.19|2537.84|2536.44|2538.09|2536.69|2537.34|2535.94|22
1714113600000|2024-04-26 06:40:00|2537.34|2535.94|2538.97|2537.57|2539.34|2537.94|2537.34|2535.94|51
1714113900000|2024-04-26 06:45:00|2538.84|2537.44|2537.97|2536.57|2538.84|2537.44|2537.97|2536.57|5
1714114200000|2024-04-26 06:50:00|2537.84|2536.44|2538.09|2536.69|2538.22|2536.82|2536.47|2535.07|56
1714114500000|2024-04-26 06:55:00|2537.7|2536.2|2535.5|2534|2537.7|2536.2|2535.5|2534|0
1714114800000|2024-04-26 07:00:00|2535.05|2533.55|2540.27|2539.77|2541.39|2540.89|2533.52|2533.02|3789
1714115100000|2024-04-26 07:05:00|2540.77|2540.27|2537.77|2537.27|2541.14|2540.64|2535.27|2534.77|2247
1714115400000|2024-04-26 07:10:00|2537.52|2537.02|2538.27|2537.77|2539.77|2539.27|2536.64|2536.14|1459
1714115700000|2024-04-26 07:15:00|2538.39|2537.89|2536.27|2535.77|2539.39|2538.89|2536.27|2535.77|1186
1714116000000|2024-04-26 07:20:00|2536.14|2535.64|2536.52|2536.02|2536.52|2536.02|2534.77|2534.27|976
1714116300000|2024-04-26 07:25:00|2536.64|2536.14|2536.52|2536.02|2538.77|2538.27|2536.27|2535.77|1029
1714116600000|2024-04-26 07:30:00|2536.77|2536.27|2538.52|2538.02|2538.77|2538.27|2536.27|2535.77|1261
1714116900000|2024-04-26 07:35:00|2538.77|2538.27|2539.02|2538.52|2539.52|2539.02|2537.27|2536.77|1188
1714117200000|2024-04-26 07:40:00|2539.17|2538.67|2539.42|2538.92|2539.92|2539.42|2537.92|2537.42|849
1714117500000|2024-04-26 07:45:00|2539.54|2539.04|2538.67|2538.17|2540.17|2539.67|2538.17|2537.67|869
1714117800000|2024-04-26 07:50:00|2538.42|2537.92|2540.42|2539.92|2540.79|2540.29|2538.17|2537.67|958
1714118100000|2024-04-26 07:55:00|2540.29|2539.79|2541.17|2540.67|2541.92|2541.42|2539.42|2538.92|749
1714118400000|2024-04-26 08:00:00|2540.92|2540.42|2540.42|2539.92|2542.42|2541.92|2540.17|2539.67|1230
1714118700000|2024-04-26 08:05:00|2540.17|2539.67|2542.42|2541.92|2542.67|2542.17|2540.17|2539.67|913
1714119000000|2024-04-26 08:10:00|2542.67|2542.17|2544.17|2543.67|2544.42|2543.92|2542.67|2542.17|843
1714119300000|2024-04-26 08:15:00|2544.04|2543.54|2543.92|2543.42|2544.79|2544.29|2543.42|2542.92|739
1714119600000|2024-04-26 08:20:00|2544.04|2543.54|2544.42|2543.92|2546.17|2545.67|2543.92|2543.42|995
1714119900000|2024-04-26 08:25:00|2544.17|2543.67|2543.67|2543.17|2545.67|2545.17|2543.42|2542.92|657
1714120200000|2024-04-26 08:30:00|2543.92|2543.42|2545.42|2544.92|2545.54|2545.04|2543.67|2543.17|604
1714120500000|2024-04-26 08:35:00|2545.67|2545.17|2543.42|2542.92|2545.67|2545.17|2543.42|2542.92|683
1714120800000|2024-04-26 08:40:00|2543.67|2543.17|2545.67|2545.17|2546.17|2545.67|2543.42|2542.92|655
1714121100000|2024-04-26 08:45:00|2545.54|2545.04|2545.67|2545.17|2547.17|2546.67|2545.17|2544.67|823
1714121400000|2024-04-26 08:50:00|2545.92|2545.42|2544.42|2543.92|2547.17|2546.67|2544.42|2543.92|794
1714121700000|2024-04-26 08:55:00|2544.67|2544.17|2544.92|2544.42|2545.92|2545.42|2544.42|2543.92|655
1714122000000|2024-04-26 09:00:00|2544.67|2544.17|2546.17|2545.67|2546.42|2545.92|2544.42|2543.92|924
1714122300000|2024-04-26 09:05:00|2546.42|2545.92|2546.67|2546.17|2547.42|2546.92|2545.67|2545.17|533
1714122600000|2024-04-26 09:10:00|2546.92|2546.42|2544.42|2543.92|2546.92|2546.42|2544.42|2543.92|458
1714122900000|2024-04-26 09:15:00|2544.67|2544.17|2546.67|2546.17|2546.79|2546.29|2544.17|2543.67|599
1714123200000|2024-04-26 09:20:00|2546.42|2545.92|2547.54|2547.04|2547.67|2547.17|2546.42|2545.92|408
1714123500000|2024-04-26 09:25:00|2547.67|2547.17|2547.17|2546.67|2547.67|2547.17|2546.42|2545.92|384
1714123800000|2024-04-26 09:30:00|2546.92|2546.42|2547.42|2546.92|2547.67|2547.17|2546.42|2545.92|486
1714124100000|2024-04-26 09:35:00|2547.67|2547.17|2547.67|2547.17|2548.42|2547.92|2547.17|2546.67|657
1714124400000|2024-04-26 09:40:00|2547.92|2547.42|2547.42|2546.92|2548.92|2548.42|2547.42|2546.92|497
1714124700000|2024-04-26 09:45:00|2547.67|2547.17|2548.17|2547.67|2548.67|2548.17|2547.17|2546.67|488
1714125000000|2024-04-26 09:50:00|2548.29|2547.79|2548.17|2547.67|2548.67|2548.17|2547.92|2547.42|370
1714125300000|2024-04-26 09:55:00|2547.92|2547.42|2546.67|2546.17|2548.42|2547.92|2546.42|2545.92|392
1714125600000|2024-04-26 10:00:00|2546.54|2546.04|2548.67|2548.17|2548.67|2548.17|2546.54|2546.04|414
1714125900000|2024-04-26 10:05:00|2548.54|2548.04|2549.17|2548.67|2549.67|2549.17|2548.42|2547.92|536
1714126200000|2024-04-26 10:10:00|2548.92|2548.42|2547.42|2546.92|2549.17|2548.67|2547.42|2546.92|315
1714126500000|2024-04-26 10:15:00|2547.17|2546.67|2548.17|2547.67|2548.29|2547.79|2546.17|2545.67|444
1714126800000|2024-04-26 10:20:00|2548.29|2547.79|2548.92|2548.42|2549.17|2548.67|2547.92|2547.42|444
1714127100000|2024-04-26 10:25:00|2549.04|2548.54|2549.42|2548.92|2549.67|2549.17|2548.42|2547.92|367
1714127400000|2024-04-26 10:30:00|2548.92|2548.42|2548.79|2548.29|2550.17|2549.67|2548.42|2547.92|422
1714127700000|2024-04-26 10:35:00|2548.92|2548.42|2548.92|2548.42|2549.17|2548.67|2547.92|2547.42|307
1714128000000|2024-04-26 10:40:00|2549.17|2548.67|2549.17|2548.67|2549.67|2549.17|2548.42|2547.92|375
1714128300000|2024-04-26 10:45:00|2549.42|2548.92|2548.67|2548.17|2549.79|2549.29|2548.17|2547.67|337
1714128600000|2024-04-26 10:50:00|2548.42|2547.92|2548.67|2548.17|2548.67|2548.17|2547.92|2547.42|236
1714128900000|2024-04-26 10:55:00|2548.79|2548.29|2548.42|2547.92|2548.92|2548.42|2547.67|2547.17|339
1714129200000|2024-04-26 11:00:00|2548.54|2548.04|2549.67|2549.17|2550.17|2549.67|2548.54|2548.04|431
1714129500000|2024-04-26 11:05:00|2549.92|2549.42|2549.42|2548.92|2550.29|2549.79|2549.17|2548.67|451
1714129800000|2024-04-26 11:10:00|2549.67|2549.17|2549.92|2549.42|2550.92|2550.42|2549.67|2549.17|483
1714130100000|2024-04-26 11:15:00|2550.04|2549.54|2549.92|2549.42|2550.42|2549.92|2549.17|2548.67|321
1714130400000|2024-04-26 11:20:00|2549.67|2549.17|2548.42|2547.92|2550.17|2549.67|2548.17|2547.67|398
1714130700000|2024-04-26 11:25:00|2548.29|2547.79|2547.42|2546.92|2548.67|2548.17|2547.42|2546.92|354
1714131000000|2024-04-26 11:30:00|2547.67|2547.17|2547.17|2546.67|2547.92|2547.42|2546.67|2546.17|438
1714131300000|2024-04-26 11:35:00|2547.42|2546.92|2546.42|2545.92|2547.42|2546.92|2546.04|2545.54|456
1714131600000|2024-04-26 11:40:00|2546.1|2545.6|2548.47|2547.97|2548.6|2548.1|2545.72|2545.22|354
1714131900000|2024-04-26 11:45:00|2548.6|2548.1|2547.22|2546.72|2548.85|2548.35|2547.1|2546.6|680
1714132200000|2024-04-26 11:50:00|2547.1|2546.6|2549.47|2548.97|2549.97|2549.47|2546.35|2545.85|685
1714132500000|2024-04-26 11:55:00|2549.6|2549.1|2549.1|2548.6|2549.85|2549.35|2548.35|2547.85|611
1714132800000|2024-04-26 12:00:00|2548.85|2548.35|2548.85|2548.35|2550.6|2550.1|2548.85|2548.35|901
1714133100000|2024-04-26 12:05:00|2548.6|2548.1|2547.85|2547.35|2548.85|2548.35|2547.6|2547.1|406
1714133400000|2024-04-26 12:10:00|2547.6|2547.1|2549.1|2548.6|2550.35|2549.85|2547.35|2546.85|1006
1714133700000|2024-04-26 12:15:00|2549.22|2548.72|2549.6|2549.1|2550.35|2549.85|2549.22|2548.72|407
1714134000000|2024-04-26 12:20:00|2549.35|2548.85|2552.1|2551.6|2553.1|2552.6|2549.35|2548.85|1192
1714134300000|2024-04-26 12:25:00|2551.85|2551.35|2548.35|2547.85|2551.85|2551.35|2548.22|2547.72|480
1714134600000|2024-04-26 12:30:00|2548.47|2547.97|2553.85|2553.35|2558.85|2558.35|2548.47|2547.97|2697
1714134900000|2024-04-26 12:35:00|2554.1|2553.6|2555.6|2555.1|2556.35|2555.85|2552.6|2552.1|1340
1714135200000|2024-04-26 12:40:00|2555.35|2554.85|2554.35|2553.85|2555.47|2554.97|2551.6|2551.1|846
1714135500000|2024-04-26 12:45:00|2554.85|2554.35|2551.6|2551.1|2555.1|2554.6|2550.85|2550.35|942
1714135800000|2024-04-26 12:50:00|2551.35|2550.85|2548.35|2547.85|2551.72|2551.22|2547.6|2547.1|1061
1714136100000|2024-04-26 12:55:00|2548.1|2547.6|2549.6|2549.1|2550.6|2550.1|2547.85|2547.35|741
1714136400000|2024-04-26 13:00:00|2549.85|2549.35|2552.35|2551.85|2553.1|2552.6|2549.85|2549.35|847
1714136700000|2024-04-26 13:05:00|2552.6|2552.1|2550.6|2550.1|2553.1|2552.6|2549.85|2549.35|744
1714137000000|2024-04-26 13:10:00|2550.85|2550.35|2549.1|2548.6|2551.1|2550.6|2548.85|2548.35|740
1714137300000|2024-04-26 13:15:00|2549.22|2548.72|2551.35|2550.85|2552.1|2551.6|2549.1|2548.6|707
1714137600000|2024-04-26 13:20:00|2551.1|2550.6|2551.1|2550.6|2552.6|2552.1|2551.1|2550.6|578
1714137900000|2024-04-26 13:25:00|2551.6|2551.1|2551.1|2550.6|2552.35|2551.85|2549.85|2549.35|756
1714138200000|2024-04-26 13:30:00|2551.35|2550.85|2553.85|2553.35|2554.1|2553.6|2550.6|2550.1|737
1714138500000|2024-04-26 13:35:00|2553.6|2553.1|2557.85|2557.35|2558.1|2557.6|2553.6|2553.1|1068
1714138800000|2024-04-26 13:40:00|2557.97|2557.47|2558.97|2558.47|2559.35|2558.85|2556.97|2556.47|1234
1714139100000|2024-04-26 13:45:00|2559.1|2558.6|2559.85|2559.35|2560.35|2559.85|2558.6|2558.1|815
1714139400000|2024-04-26 13:50:00|2560.1|2559.6|2560.6|2560.1|2561.1|2560.6|2559.1|2558.6|973
1714139700000|2024-04-26 13:55:00|2560.72|2560.22|2558.97|2558.47|2561.1|2560.6|2558.35|2557.85|1153
1714140000000|2024-04-26 14:00:00|2559.1|2558.6|2562.47|2561.97|2562.85|2562.35|2559.1|2558.6|1664
1714140300000|2024-04-26 14:05:00|2562.6|2562.1|2561.97|2561.47|2564.97|2564.47|2560.85|2560.35|2061
1714140600000|2024-04-26 14:10:00|2561.57|2561.07|2561.7|2561.2|2562.95|2562.45|2561.2|2560.7|906
1714140900000|2024-04-26 14:15:00|2561.82|2561.32|2563.2|2562.7|2563.82|2563.32|2561.7|2561.2|747
1714141200000|2024-04-26 14:20:00|2563.45|2562.95|2564.2|2563.7|2564.45|2563.95|2562.95|2562.45|800
1714141500000|2024-04-26 14:25:00|2563.95|2563.45|2563.57|2563.07|2565.45|2564.95|2563.45|2562.95|1104
1714141800000|2024-04-26 14:30:00|2563.7|2563.2|2564.45|2563.95|2564.95|2564.45|2563.45|2562.95|917
1714142100000|2024-04-26 14:35:00|2564.2|2563.7|2563.45|2562.95|2564.7|2564.2|2562.7|2562.2|900
1714142400000|2024-04-26 14:40:00|2563.32|2562.82|2562.45|2561.95|2563.95|2563.45|2562.2|2561.7|933
1714142700000|2024-04-26 14:45:00|2562.57|2562.07|2562.2|2561.7|2562.95|2562.45|2561.7|2561.2|950
1714143000000|2024-04-26 14:50:00|2561.95|2561.45|2560.7|2560.2|2562.2|2561.7|2560.45|2559.95|904
1714143300000|2024-04-26 14:55:00|2560.57|2560.07|2559.57|2559.07|2560.7|2560.2|2559.45|2558.95|1045
1714143600000|2024-04-26 15:00:00|2559.7|2559.2|2559.7|2559.2|2560.82|2560.32|2559.2|2558.7|1111
1714143900000|2024-04-26 15:05:00|2559.95|2559.45|2561.32|2560.82|2561.45|2560.95|2559.7|2559.2|849
1714144200000|2024-04-26 15:10:00|2561.45|2560.95|2559.45|2558.95|2561.7|2561.2|2558.45|2557.95|1045
1714144500000|2024-04-26 15:15:00|2559.57|2559.07|2559.2|2558.7|2559.82|2559.32|2558.32|2557.82|1250
1714144800000|2024-04-26 15:20:00|2558.95|2558.45|2559.17|2557.67|2559.45|2558.95|2558.2|2557.67|2032
1714145100000|2024-04-26 15:25:00|2556.32|2554.82|2557.26|2555.76|2557.72|2556.22|2556.32|2554.82|1429
1714145400000|2024-04-26 15:30:00|2557.71|2556.21|2556.92|2555.52|2558.05|2556.65|2556.55|2555.15|258
1714145700000|2024-04-26 15:35:00|2557.05|2555.65|2557.42|2556.02|2557.8|2556.4|2556.8|2555.4|266
1714146000000|2024-04-26 15:40:00|2557.55|2556.15|2558.3|2556.9|2559.05|2557.65|2557.42|2556.02|86
1714146300000|2024-04-26 15:45:00|2558.42|2557.02|2558.17|2556.77|2558.42|2557.02|2557.92|2556.52|29
1714146600000|2024-04-26 15:50:00|2558.05|2556.65|2557.92|2556.52|2558.3|2556.9|2557.3|2555.9|47
1714146900000|2024-04-26 15:55:00|2557.67|2556.27|2557.97|2556.47|2558.05|2556.65|2556.42|2555.02|55
1714147200000|2024-04-26 16:00:00|2557.96|2556.46|2557.96|2556.46|2558.41|2556.91|2556.56|2555.06|0
1714147500000|2024-04-26 16:05:00|2557.95|2556.45|2557.96|2556.46|2558.4|2556.9|2557.48|2555.98|0
1714147800000|2024-04-26 16:10:00|2557.97|2556.47|2558.89|2557.39|2559.34|2557.84|2557.96|2556.46|0
1714148100000|2024-04-26 16:15:00|2559.33|2557.83|2558.88|2557.38|2559.34|2557.84|2558.42|2556.92|0
1714148400000|2024-04-26 16:20:00|2558.87|2557.37|2558.89|2557.39|2558.9|2557.4|2558.42|2556.92|0
1714148700000|2024-04-26 16:25:00|2558.9|2557.4|2559.35|2557.85|2559.36|2557.86|2558.88|2557.38|0
1714149000000|2024-04-26 16:30:00|2559.36|2557.86|2560.26|2558.76|2560.26|2558.76|2558.87|2557.37|0
1714149300000|2024-04-26 16:35:00|2560.27|2558.77|2560.29|2558.79|2560.74|2559.24|2559.37|2557.87|0
1714149600000|2024-04-26 16:40:00|2560.28|2558.78|2560.26|2558.76|2560.3|2558.8|2559.34|2557.84|0
1714149900000|2024-04-26 16:45:00|2560.27|2558.77|2560.27|2558.77|2560.72|2559.22|2559.8|2558.3|0
1714150200000|2024-04-26 16:50:00|2560.28|2558.78|2560.29|2558.79|2560.29|2558.79|2559.81|2558.31|0
1714150500000|2024-04-26 16:55:00|2560.3|2558.8|2560.33|2558.83|2560.77|2559.27|2559.86|2558.36|0
1714150800000|2024-04-26 17:00:00|2560.32|2558.82|2559.87|2558.37|2560.8|2559.3|2559.84|2558.34|0
1714151100000|2024-04-26 17:05:00|2559.88|2558.38|2559.41|2557.91|2560.33|2558.83|2559.4|2557.9|0
1714151400000|2024-04-26 17:10:00|2559.42|2557.92|2560.33|2558.83|2560.34|2558.84|2559.42|2557.92|0
1714151700000|2024-04-26 17:15:00|2560.34|2558.84|2560.78|2559.28|2561.25|2559.75|2560.32|2558.82|0
1714152000000|2024-04-26 17:20:00|2560.79|2559.29|2561.7|2560.2|2561.71|2560.21|2560.79|2559.29|0
1714152300000|2024-04-26 17:25:00|2561.71|2560.21|2561.25|2559.75|2562.17|2560.67|2561.24|2559.74|0
1714152600000|2024-04-26 17:30:00|2561.26|2559.76|2561.7|2560.2|2562.17|2560.67|2560.78|2559.28|0
1714152900000|2024-04-26 17:35:00|2561.92|2560.42|2562.58|2561.08|2562.84|2561.34|2561.92|2560.42|0
1714153200000|2024-04-26 17:40:00|2562.35|2560.85|2561.65|2560.15|2562.58|2561.08|2560.72|2559.22|0
1714153500000|2024-04-26 17:45:00|2561.66|2560.16|2563.04|2561.54|2563.05|2561.55|2561.66|2560.16|0
1714153800000|2024-04-26 17:50:00|2563.05|2561.55|2562.58|2561.08|2563.05|2561.55|2562.36|2560.86|0
1714154100000|2024-04-26 17:55:00|2562.13|2560.63|2561.66|2560.16|2562.36|2560.86|2561.65|2560.15|0
1714154400000|2024-04-26 18:00:00|2561.67|2560.17|2561.17|2559.67|2562.11|2560.61|2560.7|2559.2|0
1714154700000|2024-04-26 18:05:00|2561.16|2559.66|2561.17|2559.67|2561.64|2560.14|2561.16|2559.66|0
1714155000000|2024-04-26 18:10:00|2561.16|2559.66|2561.17|2559.67|2562.09|2560.59|2561.16|2559.66|0
1714155300000|2024-04-26 18:15:00|2561.16|2559.66|2560.69|2559.19|2561.63|2560.13|2560.69|2559.19|0
1714155600000|2024-04-26 18:20:00|2560.91|2559.41|2560.63|2559.13|2561.16|2559.66|2560.63|2559.13|0
1714155900000|2024-04-26 18:25:00|2560.64|2559.14|2560.18|2558.68|2560.64|2559.14|2559.71|2558.21|0
1714156200000|2024-04-26 18:30:00|2560.17|2558.67|2559.22|2557.72|2560.18|2558.68|2558.77|2557.27|0
1714156500000|2024-04-26 18:35:00|2559.23|2557.73|2560.17|2558.67|2560.18|2558.68|2559.23|2557.73|0
1714156800000|2024-04-26 18:40:00|2560.18|2558.68|2560.17|2558.67|2560.64|2559.14|2559.71|2558.21|0
1714157100000|2024-04-26 18:45:00|2560.18|2558.68|2560.16|2558.66|2560.64|2559.14|2559.7|2558.2|0
1714157400000|2024-04-26 18:50:00|2560.17|2558.67|2559.7|2558.2|2560.62|2559.12|2559.7|2558.2|0
1714157700000|2024-04-26 18:55:00|2559.69|2558.19|2561.12|2559.62|2561.56|2560.06|2559.23|2557.73|0
1714158000000|2024-04-26 19:00:00|2561.11|2559.61|2561.1|2559.6|2561.58|2560.08|2560.17|2558.67|0
1714158300000|2024-04-26 19:05:00|2561.09|2559.59|2560.68|2559.18|2561.13|2559.63|2560.64|2559.14|0
1714158600000|2024-04-26 19:10:00|2560.67|2559.17|2560.66|2559.16|2561.13|2559.63|2560.21|2558.71|0
1714158900000|2024-04-26 19:15:00|2560.65|2559.15|2560.67|2559.17|2560.67|2559.17|2560.19|2558.69|0
1714159200000|2024-04-26 19:20:00|2560.66|2559.16|2561.15|2559.65|2561.15|2559.65|2560.66|2559.16|0
1714159500000|2024-04-26 19:25:00|2561.14|2559.64|2561.38|2559.88|2561.61|2560.11|2560.69|2559.19|0
1714159800000|2024-04-26 19:30:00|2561.16|2559.66|2560.24|2558.74|2561.16|2559.66|2560.23|2558.73|0
1714160100000|2024-04-26 19:35:00|2560.47|2558.97|2560.22|2558.72|2560.69|2559.19|2560.21|2558.71|0
1714160400000|2024-04-26 19:40:00|2560.21|2558.71|2558.78|2557.28|2560.23|2558.73|2558.31|2556.81|0
1714160700000|2024-04-26 19:45:00|2558.77|2557.27|2559.72|2558.22|2559.73|2558.23|2558.77|2557.27|0
1714161000000|2024-04-26 19:50:00|2559.71|2558.21|2558.79|2557.29|2559.72|2558.22|2558.78|2557.28|0
1714161300000|2024-04-26 19:55:00|2558.8|2557.3|2559.17|2557.67|2559.23|2557.73|2557.85|2556.35|0
1714161600000|2024-04-26 20:00:00|2558.63|2557.13|2559.27|2557.77|2559.5|2558|2558.32|2556.82|0
1714161900000|2024-04-26 20:05:00|2559.18|2557.68|2559.27|2557.77|2559.73|2558.23|2559.18|2557.68|0
1714162200000|2024-04-26 20:10:00|2559.41|2557.91|2558.71|2557.21|2559.41|2557.91|2558.48|2556.98|0
1714162500000|2024-04-26 20:15:00|2558.85|2557.35|2559.04|2557.54|2559.17|2557.67|2558.71|2557.21|0
1714162800000|2024-04-26 20:20:00|2559.17|2557.67|2559.04|2557.54|2559.17|2557.67|2558.94|2557.44|0
1714163100000|2024-04-26 20:25:00|2559.03|2557.53|2559.04|2557.54|2559.04|2557.54|2558.81|2557.31|0
1714163400000|2024-04-26 20:30:00|2559.03|2557.53|2559.36|2557.86|2559.45|2557.95|2558.94|2557.44|0
1714163700000|2024-04-26 20:35:00|2559.31|2557.81|2559.36|2557.86|2559.5|2558|2559.27|2557.77|0
1714164000000|2024-04-26 20:40:00|2559.5|2558|2559.5|2558|2559.5|2558|2559.27|2557.77|0
1714164300000|2024-04-26 20:45:00|2559.4|2557.9|2559.4|2557.9|2559.4|2557.9|2559.17|2557.67|0
1714164600000|2024-04-26 20:50:00|2559.39|2557.89|2559.5|2558|2559.5|2558|2559.26|2557.76|0
1714164900000|2024-04-26 20:55:00|2559.49|2557.99|2559.88|2558.38|2559.88|2558.38|2559.36|2557.86|0
1714341600000|2024-04-28 22:00:00|2560.83|2559.33|2560.23|2558.73|2561.01|2559.51|2560.04|2558.54|0
1714341900000|2024-04-28 22:05:00|2560.27|2558.77|2560.78|2559.28|2560.78|2559.28|2560.23|2558.73|0
1714342200000|2024-04-28 22:10:00|2560.87|2559.37|2561.01|2559.51|2561.2|2559.7|2560.87|2559.37|0
1714342500000|2024-04-28 22:15:00|2561.17|2559.67|2561.49|2559.99|2561.82|2560.32|2561.17|2559.67|0
1714342800000|2024-04-28 22:20:00|2561.5|2560|2561.36|2559.86|2561.72|2560.22|2561.22|2559.72|0
1714343100000|2024-04-28 22:25:00|2561.35|2559.85|2561.59|2560.09|2561.77|2560.27|2561.26|2559.76|0
1714343400000|2024-04-28 22:30:00|2561.34|2559.84|2560.43|2558.93|2561.56|2560.06|2560.43|2558.93|0
1714343700000|2024-04-28 22:35:00|2560.42|2558.92|2560.1|2558.6|2560.43|2558.93|2559.97|2558.47|0
1714344000000|2024-04-28 22:40:00|2560.11|2558.61|2559.87|2558.37|2560.2|2558.7|2559.78|2558.28|0
1714344300000|2024-04-28 22:45:00|2559.88|2558.38|2560.2|2558.7|2560.43|2558.93|2559.88|2558.38|0
1714344600000|2024-04-28 22:50:00|2560.19|2558.69|2560.15|2558.65|2560.43|2558.93|2560.1|2558.6|0
1714344900000|2024-04-28 22:55:00|2560.2|2558.7|2560.78|2559.28|2560.83|2559.33|2560.1|2558.6|0
1714345200000|2024-04-28 23:00:00|2561.04|2559.54|2560.94|2559.44|2561.36|2559.86|2560.71|2559.21|0
1714345500000|2024-04-28 23:05:00|2560.99|2559.49|2561.17|2559.67|2561.49|2559.99|2560.99|2559.49|0
1714345800000|2024-04-28 23:10:00|2561.16|2559.66|2560.71|2559.21|2561.16|2559.66|2560.71|2559.21|0
1714346100000|2024-04-28 23:15:00|2560.55|2559.05|2560.83|2559.33|2560.83|2559.33|2560.41|2558.91|0
1714346400000|2024-04-28 23:20:00|2560.82|2559.32|2560.83|2559.33|2560.92|2559.42|2560.78|2559.28|0
1714346700000|2024-04-28 23:25:00|2560.87|2559.37|2561.1|2559.6|2561.2|2559.7|2560.78|2559.28|0
1714347000000|2024-04-28 23:30:00|2561.06|2559.56|2561.43|2559.93|2561.79|2560.29|2560.87|2559.37|0
1714347300000|2024-04-28 23:35:00|2561.42|2559.92|2561.89|2560.39|2561.98|2560.48|2561.33|2559.83|0
1714347600000|2024-04-28 23:40:00|2561.98|2560.48|2561.66|2560.16|2562.12|2560.62|2561.66|2560.16|0
1714347900000|2024-04-28 23:45:00|2561.96|2560.46|2561.82|2560.32|2562.05|2560.55|2561.82|2560.32|0
1714348200000|2024-04-28 23:50:00|2561.86|2560.36|2562.48|2560.98|2562.62|2561.12|2561.69|2560.19|0
1714348500000|2024-04-28 23:55:00|2562.43|2560.93|2563.15|2561.65|2563.15|2561.65|2562.43|2560.93|0
1714348800000|2024-04-29 00:00:00|2563.16|2561.66|2563.38|2561.88|2563.38|2561.88|2563.06|2561.56|0
1714349100000|2024-04-29 00:05:00|2563.39|2561.89|2563.52|2562.02|2563.71|2562.21|2563.38|2561.88|0
1714349400000|2024-04-29 00:10:00|2563.43|2561.93|2562.92|2561.42|2563.83|2562.33|2562.88|2561.38|0
1714349700000|2024-04-29 00:15:00|2562.6|2561.1|2560.11|2558.61|2562.6|2561.1|2559.89|2558.39|0
1714350000000|2024-04-29 00:20:00|2560.33|2558.83|2560.78|2559.28|2561.01|2559.51|2560.33|2558.83|0
1714350300000|2024-04-29 00:25:00|2561.01|2559.51|2561.23|2559.73|2561.24|2559.74|2560.78|2559.28|0
1714350600000|2024-04-29 00:30:00|2561.24|2559.74|2561.69|2560.19|2562.59|2561.09|2561.23|2559.73|0
1714350900000|2024-04-29 00:35:00|2561.7|2560.2|2562.15|2560.65|2562.6|2561.1|2561.7|2560.2|0
1714351200000|2024-04-29 00:40:00|2562.14|2560.64|2561.71|2560.21|2562.16|2560.66|2561.25|2559.75|0
1714351500000|2024-04-29 00:45:00|2562.16|2560.66|2561.71|2560.21|2562.16|2560.66|2561.7|2560.2|0
1714351800000|2024-04-29 00:50:00|2562.16|2560.66|2562.61|2561.11|2563.06|2561.56|2562.16|2560.66|0
1714352100000|2024-04-29 00:55:00|2562.84|2561.34|2561.71|2560.21|2562.84|2561.34|2561.71|2560.21|0
1714352400000|2024-04-29 01:00:00|2561.94|2560.44|2562.16|2560.66|2562.16|2560.66|2561.7|2560.2|0
1714352700000|2024-04-29 01:05:00|2562.39|2560.89|2563.32|2561.82|2563.74|2562.24|2562.16|2560.66|0
1714353000000|2024-04-29 01:10:00|2563.55|2562.05|2563.61|2562.11|2563.61|2562.11|2562.71|2561.21|0
1714353300000|2024-04-29 01:15:00|2563.58|2562.08|2564.02|2562.52|2564.48|2562.98|2563.58|2562.08|0
1714353600000|2024-04-29 01:20:00|2564.03|2562.53|2563.14|2561.64|2564.03|2562.53|2562.69|2561.19|0
1714353900000|2024-04-29 01:25:00|2563.59|2562.09|2564.03|2562.53|2564.03|2562.53|2563.13|2561.63|0
1714354200000|2024-04-29 01:30:00|2564.06|2562.56|2564.07|2562.57|2564.07|2562.57|2564.06|2562.56|0
1714354500000|2024-04-29 01:35:00|2564.52|2563.02|2564.52|2563.02|2564.97|2563.47|2563.61|2562.11|0
1714354800000|2024-04-29 01:40:00|2564.51|2563.01|2564.52|2563.02|2564.52|2563.02|2564.06|2562.56|0
1714355100000|2024-04-29 01:45:00|2564.3|2562.8|2564.07|2562.57|2564.53|2563.03|2564.06|2562.56|0
1714355400000|2024-04-29 01:50:00|2564.08|2562.58|2564.07|2562.57|2564.52|2563.02|2564.07|2562.57|0
1714355700000|2024-04-29 01:55:00|2564.3|2562.8|2564.55|2563.05|2565|2563.5|2564.07|2562.57|0
1714356000000|2024-04-29 02:00:00|2564.52|2563.02|2564.04|2562.54|2564.74|2563.24|2563.6|2562.1|0
1714356300000|2024-04-29 02:05:00|2564.03|2562.53|2564.27|2562.77|2564.5|2563|2563.58|2562.08|0
1714356600000|2024-04-29 02:10:00|2564.49|2562.99|2564.04|2562.54|2564.49|2562.99|2564.04|2562.54|0
1714356900000|2024-04-29 02:15:00|2564.07|2562.57|2563.63|2562.13|2564.08|2562.58|2563.62|2562.12|0
1714357200000|2024-04-29 02:20:00|2563.62|2562.12|2564.06|2562.56|2564.08|2562.58|2563.61|2562.11|0
1714357500000|2024-04-29 02:25:00|2564.05|2562.55|2564.06|2562.56|2564.52|2563.02|2564.05|2562.55|0
1714357800000|2024-04-29 02:30:00|2564.07|2562.57|2564.97|2563.47|2564.97|2563.47|2564.06|2562.56|0
1714358100000|2024-04-29 02:35:00|2564.52|2563.02|2564.98|2563.48|2564.98|2563.48|2564.52|2563.02|0
1714358400000|2024-04-29 02:40:00|2564.97|2563.47|2564.53|2563.03|2564.98|2563.48|2564.52|2563.02|0
1714358700000|2024-04-29 02:45:00|2564.52|2563.02|2564.98|2563.48|2564.98|2563.48|2564.52|2563.02|0
1714359000000|2024-04-29 02:50:00|2564.99|2563.49|2564.99|2563.49|2564.99|2563.49|2564.98|2563.48|0
1714359300000|2024-04-29 02:55:00|2564.98|2563.48|2564.52|2563.02|2564.98|2563.48|2564.52|2563.02|0
1714359600000|2024-04-29 03:00:00|2564.53|2563.03|2564.97|2563.47|2564.97|2563.47|2564.51|2563.01|0
1714359900000|2024-04-29 03:05:00|2565.2|2563.7|2564.97|2563.47|2565.2|2563.7|2564.52|2563.02|0
1714360200000|2024-04-29 03:10:00|2564.98|2563.48|2565.43|2563.93|2565.88|2564.38|2564.97|2563.47|0
1714360500000|2024-04-29 03:15:00|2565.42|2563.92|2565.42|2563.92|2565.42|2563.92|2564.97|2563.47|0
1714360800000|2024-04-29 03:20:00|2565.2|2563.7|2564.98|2563.48|2565.43|2563.93|2564.53|2563.03|0
1714361100000|2024-04-29 03:25:00|2564.53|2563.03|2564.1|2562.6|2564.55|2563.05|2564.1|2562.6|0
1714361400000|2024-04-29 03:30:00|2563.65|2562.15|2563.63|2562.13|2564.1|2562.6|2563.62|2562.12|0
1714361700000|2024-04-29 03:35:00|2563.64|2562.14|2563.64|2562.14|2563.64|2562.14|2563.63|2562.13|0
1714362000000|2024-04-29 03:40:00|2563.63|2562.13|2563.63|2562.13|2563.63|2562.13|2563.18|2561.68|0
1714362300000|2024-04-29 03:45:00|2563.18|2561.68|2563.63|2562.13|2563.63|2562.13|2563.18|2561.68|0
1714362900000|2024-04-29 03:55:00|2563.62|2562.12|2563.68|2562.18|2563.68|2562.18|2563.62|2562.12|0
1714363200000|2024-04-29 04:00:00|2563.69|2562.19|2563.91|2562.41|2564.13|2562.63|2563.68|2562.18|0
1714363500000|2024-04-29 04:05:00|2563.69|2562.19|2563.68|2562.18|2563.91|2562.41|2562.78|2561.28|0
1714363800000|2024-04-29 04:10:00|2563.69|2562.19|2565.04|2563.54|2565.04|2563.54|2563.68|2562.18|0
1714364100000|2024-04-29 04:15:00|2564.82|2563.32|2564.14|2562.64|2564.82|2563.32|2563.68|2562.18|0
1714364400000|2024-04-29 04:20:00|2564.36|2562.86|2564.59|2563.09|2564.59|2563.09|2564.14|2562.64|0
1714364700000|2024-04-29 04:25:00|2564.36|2562.86|2564.37|2562.87|2565.05|2563.55|2564.14|2562.64|0
1714365000000|2024-04-29 04:30:00|2564.15|2562.65|2564.61|2563.11|2565.05|2563.55|2564.14|2562.64|0
1714365300000|2024-04-29 04:35:00|2564.83|2563.33|2564.6|2563.1|2565.51|2564.01|2564.6|2563.1|0
1714365600000|2024-04-29 04:40:00|2564.83|2563.33|2564.58|2563.08|2565.05|2563.55|2564.13|2562.63|0
1714365900000|2024-04-29 04:45:00|2564.8|2563.3|2565.48|2563.98|2565.71|2564.21|2564.57|2563.07|0
1714366200000|2024-04-29 04:50:00|2565.71|2564.21|2564.58|2563.08|2565.93|2564.43|2564.13|2562.63|0
1714366500000|2024-04-29 04:55:00|2564.57|2563.07|2565.02|2563.52|2565.48|2563.98|2564.57|2563.07|0
1714366800000|2024-04-29 05:00:00|2564.8|2563.3|2564.11|2562.61|2565.03|2563.53|2563.67|2562.17|0
1714367100000|2024-04-29 05:05:00|2564.12|2562.62|2564.14|2562.64|2564.59|2563.09|2564.11|2562.61|0
1714367400000|2024-04-29 05:10:00|2564.13|2562.63|2564.14|2562.64|2564.59|2563.09|2564.13|2562.63|0
1714367700000|2024-04-29 05:15:00|2564.36|2562.86|2564.59|2563.09|2564.59|2563.09|2564.36|2562.86|0
1714368000000|2024-04-29 05:20:00|2564.58|2563.08|2565.05|2563.55|2565.05|2563.55|2564.58|2563.08|0
1714368300000|2024-04-29 05:25:00|2565.06|2563.56|2565.51|2564.01|2565.51|2564.01|2565.06|2563.56|0
1714368600000|2024-04-29 05:30:00|2565.4|2563.9|2565.39|2563.89|2565.4|2563.9|2564.72|2563.22|0
1714368900000|2024-04-29 05:35:00|2564.94|2563.44|2564.95|2563.45|2565.17|2563.67|2564.94|2563.44|0
1714369200000|2024-04-29 05:40:00|2565.4|2563.9|2565.85|2564.35|2565.85|2564.35|2565.4|2563.9|0
1714369500000|2024-04-29 05:45:00|2565.96|2564.46|2566.44|2564.94|2566.44|2564.94|2565.51|2564.01|0
1714369800000|2024-04-29 05:50:00|2565.99|2564.49|2566.43|2564.93|2566.9|2565.4|2565.99|2564.49|0
1714370100000|2024-04-29 05:55:00|2566.44|2564.94|2566.89|2565.39|2566.89|2565.39|2566.43|2564.93|0
1714370400000|2024-04-29 06:00:00|2567.33|2565.83|2566.85|2565.35|2567.34|2565.84|2565.51|2564.01|0
1714370700000|2024-04-29 06:05:00|2567.3|2565.8|2566.35|2564.85|2567.3|2565.8|2565.49|2563.99|0
1714371000000|2024-04-29 06:10:00|2566.79|2565.29|2567.24|2565.74|2567.92|2566.42|2566.34|2564.84|0
1714371300000|2024-04-29 06:15:00|2566.72|2565.22|2567.17|2565.67|2567.62|2566.12|2566.27|2564.77|0
1714371600000|2024-04-29 06:20:00|2567.16|2565.66|2566.26|2564.76|2567.17|2565.67|2566.26|2564.76|0
1714371900000|2024-04-29 06:25:00|2565.81|2564.31|2565.81|2564.31|2566.26|2564.76|2565.36|2563.86|0
1714372200000|2024-04-29 06:30:00|2565.73|2564.23|2566.42|2565.02|2566.8|2565.4|2565.55|2564.15|25
1714372500000|2024-04-29 06:35:00|2566.55|2565.15|2565.42|2564.02|2566.55|2565.15|2564.8|2563.4|42
1714372800000|2024-04-29 06:40:00|2564.3|2562.9|2564.17|2562.77|2564.3|2562.9|2564.17|2562.77|14
1714373100000|2024-04-29 06:45:00|2564.3|2562.9|2564.55|2563.15|2566.55|2565.15|2564.3|2562.9|17
1714373400000|2024-04-29 06:50:00|||||||||3
1714373700000|2024-04-29 06:55:00|2564.82|2563.32|2563.91|2562.41|2565.49|2563.99|2563.91|2562.41|0
1714374000000|2024-04-29 07:00:00|2563.47|2561.97|2564.35|2563.85|2568.47|2567.97|2561.6|2561.1|4649
1714374300000|2024-04-29 07:05:00|2564.1|2563.6|2563.85|2563.35|2564.6|2564.1|2562.97|2562.47|2423
1714374600000|2024-04-29 07:10:00|2563.6|2563.1|2565.35|2564.85|2565.97|2565.47|2563.6|2563.1|1629
1714374900000|2024-04-29 07:15:00|2565.1|2564.6|2565.1|2564.6|2565.72|2565.22|2563.6|2563.1|1435
1714375200000|2024-04-29 07:20:00|2564.85|2564.35|2565.97|2565.47|2565.97|2565.47|2563.85|2563.35|1267
1714375500000|2024-04-29 07:25:00|2565.85|2565.35|2563.1|2562.6|2565.85|2565.35|2562.22|2561.72|1695
1714375800000|2024-04-29 07:30:00|2563.72|2563.22|2564.85|2564.35|2566.6|2566.1|2563.35|2562.85|1676
1714376100000|2024-04-29 07:35:00|2564.6|2564.1|2566.1|2565.6|2566.1|2565.6|2563.6|2563.1|960
1714376400000|2024-04-29 07:40:00|2565.85|2565.35|2567.1|2566.6|2567.85|2567.35|2565.35|2564.85|861
1714376700000|2024-04-29 07:45:00|2566.85|2566.35|2567.16|2566.66|2567.41|2566.91|2564.6|2564.1|732
1714377000000|2024-04-29 07:50:00|2567.41|2566.91|2570.41|2569.91|2571.16|2570.66|2567.41|2566.91|1141
1714377300000|2024-04-29 07:55:00|2570.16|2569.66|2569.16|2568.66|2570.41|2569.91|2568.91|2568.41|619
1714377600000|2024-04-29 08:00:00|2569.03|2568.53|2566.73|2566.23|2569.16|2568.66|2566.28|2565.78|823
1714377900000|2024-04-29 08:05:00|2566.6|2566.1|2568.48|2567.98|2568.98|2568.48|2566.23|2565.73|564
1714378200000|2024-04-29 08:10:00|2568.73|2568.23|2567.23|2566.73|2568.73|2568.23|2566.98|2566.48|537
1714378500000|2024-04-29 08:15:00|2567.1|2566.6|2568.6|2568.1|2568.73|2568.23|2566.73|2566.23|632
1714378800000|2024-04-29 08:20:00|2568.73|2568.23|2570.48|2569.98|2570.73|2570.23|2566.98|2566.48|524
1714379100000|2024-04-29 08:25:00|2570.23|2569.73|2568.73|2568.23|2570.35|2569.85|2568.48|2567.98|502
1714379400000|2024-04-29 08:30:00|2568.98|2568.48|2568.48|2567.98|2569.73|2569.23|2567.98|2567.48|567
1714379700000|2024-04-29 08:35:00|2568.35|2567.85|2568.98|2568.48|2569.48|2568.98|2567.85|2567.35|547
1714380000000|2024-04-29 08:40:00|2568.73|2568.23|2569.6|2569.1|2570.23|2569.73|2568.73|2568.23|548
1714380300000|2024-04-29 08:45:00|2569.48|2568.98|2568.73|2568.23|2570.48|2569.98|2566.98|2566.48|614
1714380600000|2024-04-29 08:50:00|2568.98|2568.48|2568.48|2567.98|2568.98|2568.48|2567.48|2566.98|432
1714380900000|2024-04-29 08:55:00|2568.23|2567.73|2567.98|2567.48|2568.23|2567.73|2567.1|2566.6|450
1714381200000|2024-04-29 09:00:00|2567.73|2567.23|2569.73|2569.23|2569.98|2569.48|2567.23|2566.73|591
1714381500000|2024-04-29 09:05:00|2569.48|2568.98|2569.48|2568.98|2570.73|2570.23|2569.23|2568.73|577
1714381800000|2024-04-29 09:10:00|2569.73|2569.23|2570.73|2570.23|2571.23|2570.73|2569.48|2568.98|508
1714382100000|2024-04-29 09:15:00|2570.85|2570.35|2568.98|2568.48|2570.98|2570.48|2568.98|2568.48|467
1714382400000|2024-04-29 09:20:00|2568.73|2568.23|2568.1|2567.6|2568.98|2568.48|2567.73|2567.23|458
1714382700000|2024-04-29 09:25:00|2568.23|2567.73|2568.48|2567.98|2568.73|2568.23|2567.98|2567.48|422
1714383000000|2024-04-29 09:30:00|2568.23|2567.73|2566.48|2565.98|2568.23|2567.73|2566.35|2565.85|440
1714383300000|2024-04-29 09:35:00|2566.23|2565.73|2566.73|2566.23|2567.48|2566.98|2566.23|2565.73|374
1714383600000|2024-04-29 09:40:00|2566.98|2566.48|2566.48|2565.98|2567.48|2566.98|2566.35|2565.85|425
1714383900000|2024-04-29 09:45:00|2566.23|2565.73|2565.48|2564.98|2566.23|2565.73|2564.98|2564.48|419
1714384200000|2024-04-29 09:50:00|2565.23|2564.73|2565.35|2564.85|2565.73|2565.23|2564.73|2564.23|427
1714384500000|2024-04-29 09:55:00|2565.23|2564.73|2565.23|2564.73|2565.48|2564.98|2564.73|2564.23|279
1714384800000|2024-04-29 10:00:00|2564.98|2564.48|2566.48|2565.98|2566.73|2566.23|2564.6|2564.1|389
1714385100000|2024-04-29 10:05:00|2566.23|2565.73|2565.73|2565.23|2566.23|2565.73|2564.98|2564.48|332
1714385400000|2024-04-29 10:10:00|2565.98|2565.48|2565.48|2564.98|2567.23|2566.73|2565.23|2564.73|359
1714385700000|2024-04-29 10:15:00|2565.23|2564.73|2565.73|2565.23|2566.23|2565.73|2564.98|2564.48|404
1714386000000|2024-04-29 10:20:00|2565.98|2565.48|2565.48|2564.98|2566.23|2565.73|2565.23|2564.73|291
1714386300000|2024-04-29 10:25:00|2565.73|2565.23|2566.23|2565.73|2566.48|2565.98|2565.1|2564.6|280
1714386600000|2024-04-29 10:30:00|2566.48|2565.98|2566.23|2565.73|2566.73|2566.23|2565.73|2565.23|295
1714386900000|2024-04-29 10:35:00|2566.1|2565.6|2566.48|2565.98|2566.98|2566.48|2565.73|2565.23|262
1714387200000|2024-04-29 10:40:00|2566.23|2565.73|2566.73|2566.23|2566.73|2566.23|2565.48|2564.98|277
1714387500000|2024-04-29 10:45:00|2566.98|2566.48|2566.48|2565.98|2567.23|2566.73|2565.98|2565.48|232
1714387800000|2024-04-29 10:50:00|2566.23|2565.73|2566.48|2565.98|2567.23|2566.73|2566.23|2565.73|232
1714388100000|2024-04-29 10:55:00|2566.73|2566.23|2566.98|2566.48|2567.23|2566.73|2566.23|2565.73|261
1714388400000|2024-04-29 11:00:00|2566.73|2566.23|2566.73|2566.23|2567.23|2566.73|2566.48|2565.98|180
1714388700000|2024-04-29 11:05:00|2566.48|2565.98|2565.98|2565.48|2566.73|2566.23|2565.73|2565.23|293
1714389000000|2024-04-29 11:10:00|2565.73|2565.23|2566.23|2565.73|2566.23|2565.73|2564.73|2564.23|405
1714389300000|2024-04-29 11:15:00|2566.1|2565.6|2567.23|2566.73|2567.23|2566.73|2565.73|2565.23|228
1714389600000|2024-04-29 11:20:00|2566.98|2566.48|2567.73|2567.23|2567.73|2567.23|2566.23|2565.73|216
1714389900000|2024-04-29 11:25:00|2567.85|2567.35|2568.23|2567.73|2568.23|2567.73|2567.1|2566.6|380
1714390200000|2024-04-29 11:30:00|2568.35|2567.85|2568.73|2568.23|2568.73|2568.23|2567.98|2567.48|396
1714390500000|2024-04-29 11:35:00|2568.48|2567.98|2567.48|2566.98|2568.48|2567.98|2566.73|2566.23|466
1714390800000|2024-04-29 11:40:00|2567.23|2566.73|2568.98|2568.48|2568.98|2568.48|2567.23|2566.73|484
1714391100000|2024-04-29 11:45:00|2568.85|2568.35|2570.73|2570.23|2570.98|2570.48|2568.6|2568.1|565
1714391400000|2024-04-29 11:50:00|2570.6|2570.1|2569.98|2569.48|2571.23|2570.73|2569.48|2568.98|621
1714391700000|2024-04-29 11:55:00|2569.85|2569.35|2569.23|2568.73|2569.98|2569.48|2568.23|2567.73|491
1714392000000|2024-04-29 12:00:00|2568.98|2568.48|2569.48|2568.98|2570.48|2569.98|2568.73|2568.23|500
1714392300000|2024-04-29 12:05:00|2569.23|2568.73|2570.98|2570.48|2571.6|2571.1|2569.23|2568.73|512
1714392600000|2024-04-29 12:10:00|2571.23|2570.73|2570.23|2569.73|2571.23|2570.73|2569.48|2568.98|741
1714392900000|2024-04-29 12:15:00|2570.1|2569.6|2569.48|2568.98|2570.6|2570.1|2569.23|2568.73|544
1714393200000|2024-04-29 12:20:00|2569.73|2569.23|2568.98|2568.48|2569.73|2569.23|2568.48|2567.98|534
1714393500000|2024-04-29 12:25:00|2568.85|2568.35|2568.48|2567.98|2569.6|2569.1|2567.48|2566.98|613
1714393800000|2024-04-29 12:30:00|2568.23|2567.73|2564.73|2564.23|2568.23|2567.73|2564.73|2564.23|775
1714394100000|2024-04-29 12:35:00|2564.6|2564.1|2565.73|2565.23|2566.23|2565.73|2563.98|2563.48|660
1714394400000|2024-04-29 12:40:00|2565.85|2565.35|2567.23|2566.73|2567.48|2566.98|2565.73|2565.23|415
1714394700000|2024-04-29 12:45:00|2566.98|2566.48|2566.98|2566.48|2567.35|2566.85|2566.48|2565.98|242
1714395000000|2024-04-29 12:50:00|2566.73|2566.23|2566.6|2566.1|2567.23|2566.73|2566.48|2565.98|606
1714395300000|2024-04-29 12:55:00|2566.48|2565.98|2566.73|2566.23|2566.98|2566.48|2565.98|2565.48|385
1714395600000|2024-04-29 13:00:00|2566.6|2566.1|2567.98|2567.48|2567.98|2567.48|2565.73|2565.23|415
1714395900000|2024-04-29 13:05:00|2567.73|2567.23|2567.73|2567.23|2567.98|2567.48|2566.73|2566.23|495
1714396200000|2024-04-29 13:10:00|2567.48|2566.98|2567.48|2566.98|2567.48|2566.98|2566.6|2566.1|346
1714396500000|2024-04-29 13:15:00|2567.23|2566.73|2567.73|2567.23|2568.23|2567.73|2566.73|2566.23|314
1714396800000|2024-04-29 13:20:00|2567.48|2566.98|2567.85|2567.35|2568.48|2567.98|2567.23|2566.73|339
1714397100000|2024-04-29 13:25:00|2567.73|2567.23|2566.85|2566.35|2567.73|2567.23|2566.23|2565.73|257
1714397400000|2024-04-29 13:30:00|2566.98|2566.48|2567.98|2567.48|2568.48|2567.98|2566.23|2565.73|635
1714397700000|2024-04-29 13:35:00|2568.1|2567.6|2566.48|2565.98|2569.23|2568.73|2566.48|2565.98|891
1714398000000|2024-04-29 13:40:00|2566.23|2565.73|2564.73|2564.23|2566.35|2565.85|2564.23|2563.73|660
1714398300000|2024-04-29 13:45:00|2564.98|2564.48|2564.98|2564.48|2565.48|2564.98|2564.23|2563.73|501
1714398600000|2024-04-29 13:50:00|2565.1|2564.6|2565.23|2564.73|2565.73|2565.23|2563.85|2563.35|702
1714398900000|2024-04-29 13:55:00|2565.48|2564.98|2566.98|2566.48|2567.98|2567.48|2565.23|2564.73|1299
1714399200000|2024-04-29 14:00:00|2567.48|2566.98|2568.98|2568.48|2569.23|2568.73|2566.85|2566.35|1014
1714399500000|2024-04-29 14:05:00|2568.48|2567.98|2567.48|2566.98|2568.73|2568.23|2566.48|2565.98|517
1714399800000|2024-04-29 14:10:00|2567.72|2567.22|2568.47|2567.97|2568.97|2568.47|2566.97|2566.47|678
1714400100000|2024-04-29 14:15:00|2568.59|2568.09|2567.59|2567.09|2569.47|2568.97|2567.47|2566.97|740
1714400400000|2024-04-29 14:20:00|2567.72|2567.22|2568.22|2567.72|2569.34|2568.84|2567.47|2566.97|535
1714400700000|2024-04-29 14:25:00|2568.47|2567.97|2567.47|2566.97|2568.72|2568.22|2567.47|2566.97|793
1714401000000|2024-04-29 14:30:00|2567.72|2567.22|2568.22|2567.72|2568.72|2568.22|2567.47|2566.97|661
1714401300000|2024-04-29 14:35:00|2568.47|2567.97|2568.47|2567.97|2568.97|2568.47|2567.97|2567.47|622
1714401600000|2024-04-29 14:40:00|2568.34|2567.84|2569.97|2569.47|2569.97|2569.47|2568.22|2567.72|1215
1714401900000|2024-04-29 14:45:00|2570.22|2569.72|2570.47|2569.97|2570.97|2570.47|2569.72|2569.22|870
1714402200000|2024-04-29 14:50:00|2570.22|2569.72|2570.97|2570.47|2570.97|2570.47|2570.22|2569.72|894
1714402500000|2024-04-29 14:55:00|2571.22|2570.72|2571.47|2570.97|2571.97|2571.47|2570.97|2570.47|1153
1714402800000|2024-04-29 15:00:00|2571.22|2570.72|2572.47|2571.97|2572.47|2571.97|2570.47|2569.97|1126
1714403100000|2024-04-29 15:05:00|2572.22|2571.72|2570.72|2570.22|2572.84|2572.34|2570.22|2569.72|1190
1714403400000|2024-04-29 15:10:00|2570.47|2569.97|2569.47|2568.97|2570.84|2570.34|2569.22|2568.72|1186
1714403700000|2024-04-29 15:15:00|2569.72|2569.22|2569.97|2569.47|2570.47|2569.97|2569.22|2568.72|1503
1714404000000|2024-04-29 15:20:00|2569.72|2569.22|2570.23|2568.73|2570.23|2569.72|2568.72|2568.22|2829
1714404300000|2024-04-29 15:25:00|2565.6|2564.1|2565.9|2564.4|2565.91|2564.41|2565.16|2563.66|1176
1714404600000|2024-04-29 15:30:00|2565.89|2564.39|2563.91|2562.51|2566.66|2565.26|2563.66|2562.26|491
1714404900000|2024-04-29 15:35:00|2564.79|2563.39|2565.16|2563.76|2565.29|2563.89|2563.54|2562.14|238
1714405200000|2024-04-29 15:40:00|2565.29|2563.89|2565.91|2564.51|2565.91|2564.51|2565.04|2563.64|14
1714405500000|2024-04-29 15:45:00|2565.79|2564.39|2565.54|2564.14|2566.04|2564.64|2565.16|2563.76|66
1714405800000|2024-04-29 15:50:00|2565.41|2564.01|2565.66|2564.26|2565.66|2564.26|2565.41|2564.01|37
1714406100000|2024-04-29 15:55:00|2566.16|2564.76|2566.59|2565.09|2566.59|2565.14|2565.79|2564.39|54
1714406400000|2024-04-29 16:00:00|2566.58|2565.08|2566.61|2565.11|2567.05|2565.55|2566.11|2564.61|5
1714406700000|2024-04-29 16:05:00|2566.6|2565.1|2566.61|2565.11|2567.09|2565.59|2566.6|2565.1|0
1714407000000|2024-04-29 16:10:00|2566.62|2565.12|2567.08|2565.58|2567.09|2565.59|2566.61|2565.11|0
1714407300000|2024-04-29 16:15:00|2567.09|2565.59|2566.87|2565.37|2567.56|2566.06|2566.86|2565.36|0
1714407600000|2024-04-29 16:20:00|2566.86|2565.36|2566.87|2565.37|2567.33|2565.83|2566.4|2564.9|0
1714407900000|2024-04-29 16:25:00|2566.86|2565.36|2567.34|2565.84|2567.34|2565.84|2566.4|2564.9|0
1714408200000|2024-04-29 16:30:00|2567.35|2565.85|2567.35|2565.85|2567.81|2566.31|2567.32|2565.82|0
1714408500000|2024-04-29 16:35:00|2567.36|2565.86|2566.88|2565.38|2567.36|2565.86|2566.88|2565.38|0
1714408800000|2024-04-29 16:40:00|2567.33|2565.83|2566.55|2565.05|2567.34|2565.84|2565.93|2564.43|0
1714409100000|2024-04-29 16:45:00|2566.54|2565.04|2566.08|2564.58|2566.57|2565.07|2565.62|2564.12|0
1714409400000|2024-04-29 16:50:00|2565.63|2564.13|2565.15|2563.65|2566.08|2564.58|2565.13|2563.63|0
1714409700000|2024-04-29 16:55:00|2565.14|2563.64|2565.61|2564.11|2565.61|2564.11|2565.13|2563.63|0
1714410000000|2024-04-29 17:00:00|2565.84|2564.34|2565.79|2564.29|2566.06|2564.56|2564.67|2563.17|0
1714410300000|2024-04-29 17:05:00|2565.8|2564.3|2565.33|2563.83|2565.8|2564.3|2564.4|2562.9|0
1714410600000|2024-04-29 17:10:00|2565.3|2563.8|2565.23|2563.73|2565.3|2563.8|2564.75|2563.25|0
1714410900000|2024-04-29 17:15:00|2565.22|2563.72|2565.24|2563.74|2565.7|2564.2|2564.76|2563.26|0
1714411200000|2024-04-29 17:20:00|2565.25|2563.75|2566.17|2564.67|2566.18|2564.68|2565.24|2563.74|0
1714411500000|2024-04-29 17:25:00|2566.18|2564.68|2567.1|2565.6|2567.11|2565.61|2566.17|2564.67|0
1714411800000|2024-04-29 17:30:00|2567.11|2565.61|2567.12|2565.62|2567.12|2565.62|2566.17|2564.67|0
1714412100000|2024-04-29 17:35:00|2567.11|2565.61|2567.1|2565.6|2567.57|2566.07|2567.09|2565.59|0
1714412400000|2024-04-29 17:40:00|2567.11|2565.61|2567.11|2565.61|2567.57|2566.07|2567.1|2565.6|0
1714412700000|2024-04-29 17:45:00|2567.12|2565.62|2566.64|2565.14|2567.13|2565.63|2566.63|2565.13|0
1714413000000|2024-04-29 17:50:00|2566.63|2565.13|2566.63|2565.13|2567.1|2565.6|2566.63|2565.13|0
1714413300000|2024-04-29 17:55:00|2566.62|2565.12|2567.08|2565.58|2567.1|2565.6|2566.17|2564.67|0
1714413600000|2024-04-29 18:00:00|2567.07|2565.57|2566.57|2565.07|2567.07|2565.57|2565.21|2563.71|0
1714413900000|2024-04-29 18:05:00|2566.12|2564.62|2566.12|2564.62|2566.12|2564.62|2565.65|2564.15|0
1714414200000|2024-04-29 18:10:00|2566.13|2564.63|2566.12|2564.62|2566.58|2565.08|2566.1|2564.6|0
1714414500000|2024-04-29 18:15:00|2566.11|2564.61|2566.11|2564.61|2567.03|2565.53|2566.1|2564.6|0
1714414800000|2024-04-29 18:20:00|2566.56|2565.06|2566.1|2564.6|2566.58|2565.08|2566.1|2564.6|0
1714415100000|2024-04-29 18:25:00|2565.87|2564.37|2565.63|2564.13|2566.11|2564.61|2565.62|2564.12|0
1714415400000|2024-04-29 18:30:00|2565.62|2564.12|2563.49|2561.99|2565.62|2564.12|2562.1|2560.6|0
1714415700000|2024-04-29 18:35:00|2563.5|2562|2563.49|2561.99|2563.96|2562.46|2563.01|2561.51|0
1714416000000|2024-04-29 18:40:00|2563.5|2562|2565.36|2563.86|2565.37|2563.87|2563.5|2562|0
1714416300000|2024-04-29 18:45:00|2565.13|2563.63|2565.35|2563.85|2565.82|2564.32|2565.13|2563.63|0
1714416600000|2024-04-29 18:50:00|2565.36|2563.86|2565.34|2563.84|2565.82|2564.32|2565.33|2563.83|0
1714416900000|2024-04-29 18:55:00|2565.35|2563.85|2565.82|2564.32|2566.29|2564.79|2565.35|2563.85|0
1714417200000|2024-04-29 19:00:00|2565.37|2563.87|2561.19|2559.69|2565.58|2564.08|2559.54|2558.04|0
1714417500000|2024-04-29 19:05:00|2561.2|2559.7|2562.19|2560.69|2562.66|2561.16|2559.76|2558.26|0
1714417800000|2024-04-29 19:10:00|2562.2|2560.7|2562.69|2561.19|2562.71|2561.21|2561.73|2560.23|0
1714418100000|2024-04-29 19:15:00|2562.7|2561.2|2562.7|2561.2|2563.18|2561.68|2562.21|2560.71|0
1714418400000|2024-04-29 19:20:00|2562.71|2561.21|2563.18|2561.68|2563.68|2562.18|2562.71|2561.21|0
1714418700000|2024-04-29 19:25:00|2563.17|2561.67|2563.19|2561.69|2563.67|2562.17|2562.71|2561.21|0
1714419000000|2024-04-29 19:30:00|2563.2|2561.7|2564.12|2562.62|2564.13|2562.63|2563.19|2561.69|0
1714419300000|2024-04-29 19:35:00|2564.13|2562.63|2563.62|2562.12|2564.13|2562.63|2563.13|2561.63|0
1714419600000|2024-04-29 19:40:00|2563.61|2562.11|2563.65|2562.15|2564.13|2562.63|2563.15|2561.65|0
1714419900000|2024-04-29 19:45:00|2563.66|2562.16|2563.65|2562.15|2564.15|2562.65|2563.64|2562.14|0
1714420200000|2024-04-29 19:50:00|2563.66|2562.16|2565.58|2564.08|2566.04|2564.54|2563.65|2562.15|0
1714420500000|2024-04-29 19:55:00|2565.59|2564.09|2566.32|2564.82|2566.32|2564.82|2565.11|2563.61|0
1714420800000|2024-04-29 20:00:00|2566.63|2565.13|2567.07|2565.57|2568.45|2566.95|2566.54|2565.04|0
1714421100000|2024-04-29 20:05:00|2567.16|2565.66|2566.84|2565.34|2567.4|2565.9|2566.6|2565.1|0
1714421400000|2024-04-29 20:10:00|2566.83|2565.33|2566.7|2565.2|2567.16|2565.66|2566.51|2565.01|0
1714421700000|2024-04-29 20:15:00|2567.27|2565.77|2567.42|2565.92|2567.51|2566.01|2567.18|2565.68|0
1714422000000|2024-04-29 20:20:00|2567.41|2565.91|2567.42|2565.92|2567.51|2566.01|2567.28|2565.78|0
1714422300000|2024-04-29 20:25:00|2567.41|2565.91|2566.95|2565.45|2567.42|2565.92|2566.95|2565.45|0
1714422600000|2024-04-29 20:30:00|2566.9|2565.4|2567.09|2565.59|2567.28|2565.78|2566.86|2565.36|0
1714422900000|2024-04-29 20:35:00|2566.95|2565.45|2567.28|2565.78|2567.42|2565.92|2566.95|2565.45|0
1714423200000|2024-04-29 20:40:00|2567.37|2565.87|2567.18|2565.68|2567.51|2566.01|2567.09|2565.59|0
1714423500000|2024-04-29 20:45:00|2566.51|2565.01|2566.28|2564.78|2566.51|2565.01|2565.81|2564.31|0
1714423800000|2024-04-29 20:50:00|2566.23|2564.73|2566.16|2564.66|2566.37|2564.87|2566.04|2564.54|0
1714424100000|2024-04-29 20:55:00|2566.06|2564.56|2566.48|2564.98|2566.58|2565.08|2565.83|2564.33|0
1714424400000|2024-04-29 21:00:00|2566.49|2564.99|2566.48|2564.98|2566.62|2565.12|2566.34|2564.84|0
1714424700000|2024-04-29 21:05:00|2566.49|2564.99|2566.72|2565.22|2566.72|2565.22|2566.49|2564.99|0
1714425000000|2024-04-29 21:10:00|2566.86|2565.36|2566.86|2565.36|2566.9|2565.4|2566.76|2565.26|0
1714425300000|2024-04-29 21:15:00|2566.85|2565.35|2566.76|2565.26|2566.9|2565.4|2566.62|2565.12|0
1714425600000|2024-04-29 21:20:00|2566.72|2565.22|2566.72|2565.22|2566.72|2565.22|2566.58|2565.08|0
1714425900000|2024-04-29 21:25:00|2566.81|2565.31|2566.95|2565.45|2566.95|2565.45|2566.72|2565.22|0
1714426200000|2024-04-29 21:30:00|2566.94|2565.44|2566.72|2565.22|2566.94|2565.44|2566.72|2565.22|0
1714426500000|2024-04-29 21:35:00|2566.81|2565.31|2567|2565.5|2567|2565.5|2566.81|2565.31|0
1714426800000|2024-04-29 21:40:00|2566.99|2565.49|2566.81|2565.31|2566.99|2565.49|2566.81|2565.31|0
1714427100000|2024-04-29 21:45:00|2566.76|2565.26|2566.62|2565.12|2566.76|2565.26|2566.48|2564.98|0
1714427400000|2024-04-29 21:50:00|2566.63|2565.13|2566.81|2565.31|2566.81|2565.31|2566.63|2565.13|0
1714427700000|2024-04-29 21:55:00|2566.72|2565.22|2566.76|2565.26|2566.95|2565.45|2566.72|2565.22|0
1714428000000|2024-04-29 22:00:00|2566.77|2565.27|2565.6|2564.1|2566.86|2565.36|2565.46|2563.96|0
1714428300000|2024-04-29 22:05:00|2565.69|2564.19|2565.51|2564.01|2565.74|2564.24|2565.41|2563.91|0
1714428600000|2024-04-29 22:10:00|2565.6|2564.1|2565.41|2563.91|2565.97|2564.47|2565.27|2563.77|0
1714428900000|2024-04-29 22:15:00|2565.42|2563.92|2565.51|2564.01|2565.74|2564.24|2565.18|2563.68|0
1714429200000|2024-04-29 22:20:00|2565.6|2564.1|2565.27|2563.77|2565.6|2564.1|2565.18|2563.68|0
1714429500000|2024-04-29 22:25:00|2565.28|2563.78|2565.51|2564.01|2565.6|2564.1|2565.27|2563.77|0
1714429800000|2024-04-29 22:30:00|2565.5|2564|2565.51|2564.01|2565.69|2564.19|2565.41|2563.91|0
1714430100000|2024-04-29 22:35:00|2565.5|2564|2564.95|2563.45|2565.5|2564|2564.85|2563.35|0
1714430400000|2024-04-29 22:40:00|2565.04|2563.54|2564.95|2563.45|2565.04|2563.54|2564.95|2563.45|0
1714430700000|2024-04-29 22:45:00|2565.5|2564|2565.51|2564.01|2565.74|2564.24|2565.18|2563.68|0
1714431000000|2024-04-29 22:50:00|2565.5|2564|2565.41|2563.91|2565.6|2564.1|2565.32|2563.82|0
1714431300000|2024-04-29 22:55:00|2565.46|2563.96|2565.65|2564.15|2565.74|2564.24|2565.32|2563.82|0
1714431600000|2024-04-29 23:00:00|2565.6|2564.1|2565.83|2564.33|2565.97|2564.47|2565.6|2564.1|0
1714431900000|2024-04-29 23:05:00|2565.88|2564.38|2565.83|2564.33|2565.97|2564.47|2565.74|2564.24|0
1714432200000|2024-04-29 23:10:00|2565.88|2564.38|2565.74|2564.24|2566.16|2564.66|2565.74|2564.24|0
1714432500000|2024-04-29 23:15:00|2565.79|2564.29|2565.74|2564.24|2565.88|2564.38|2565.74|2564.24|0
1714432800000|2024-04-29 23:20:00|2565.83|2564.33|2565.51|2564.01|2565.83|2564.33|2565.41|2563.91|0
1714433100000|2024-04-29 23:25:00|2565.6|2564.1|2565.51|2564.01|2565.74|2564.24|2565.51|2564.01|0
1714433400000|2024-04-29 23:30:00|2565.04|2563.54|2565.18|2563.68|2565.27|2563.77|2565.04|2563.54|0
1714433700000|2024-04-29 23:35:00|2565.09|2563.59|2565.18|2563.68|2565.27|2563.77|2565.04|2563.54|0
1714434000000|2024-04-29 23:40:00|2565.27|2563.77|2565.27|2563.77|2565.41|2563.91|2565.18|2563.68|0
1714434300000|2024-04-29 23:45:00|2565.32|2563.82|2565.51|2564.01|2565.6|2564.1|2565.27|2563.77|0
1714434600000|2024-04-29 23:50:00|2565.96|2564.46|2565.86|2564.36|2565.96|2564.46|2565.86|2564.36|0
1714434900000|2024-04-29 23:55:00|2565.87|2564.37|2565.72|2564.22|2565.96|2564.46|2565.72|2564.22|0
1714435200000|2024-04-30 00:00:00|2566.24|2564.74|2565.26|2563.76|2566.24|2564.74|2565.17|2563.67|0
1714435500000|2024-04-30 00:05:00|2565.4|2563.9|2565.86|2564.36|2565.86|2564.36|2565.17|2563.67|0
1714435800000|2024-04-30 00:10:00|2565.87|2564.37|2565.85|2564.35|2566.3|2564.8|2565.07|2563.57|0
1714436100000|2024-04-30 00:15:00|2565.15|2563.65|2566.03|2564.53|2566.48|2564.98|2564.21|2562.71|0
1714436400000|2024-04-30 00:20:00|2566.02|2564.52|2566.48|2564.98|2567.39|2565.89|2566.02|2564.52|0
1714436700000|2024-04-30 00:25:00|2566.93|2565.43|2567.16|2565.66|2567.39|2565.89|2566.71|2565.21|0
1714437000000|2024-04-30 00:30:00|2566.93|2565.43|2566.93|2565.43|2567.16|2565.66|2566.48|2564.98|0
1714437300000|2024-04-30 00:35:00|2566.71|2565.21|2567.39|2565.89|2567.39|2565.89|2566.48|2564.98|0
1714437600000|2024-04-30 00:40:00|2567.38|2565.88|2567.39|2565.89|2567.39|2565.89|2566.93|2565.43|0
1714437900000|2024-04-30 00:45:00|2567.38|2565.88|2566.93|2565.43|2567.39|2565.89|2566.92|2565.42|0
1714438200000|2024-04-30 00:50:00|2567.38|2565.88|2567.38|2565.88|2567.39|2565.89|2567.15|2565.65|0
1714438500000|2024-04-30 00:55:00|2567.37|2565.87|2566.45|2564.95|2567.38|2565.88|2566.45|2564.95|0
1714438800000|2024-04-30 01:00:00|2566.46|2564.96|2566.47|2564.97|2566.47|2564.97|2566|2564.5|0
1714439100000|2024-04-30 01:05:00|2566.46|2564.96|2566.01|2564.51|2566.46|2564.96|2566|2564.5|0
1714439400000|2024-04-30 01:10:00|2566.02|2564.52|2566.48|2564.98|2566.48|2564.98|2566.01|2564.51|0
1714439700000|2024-04-30 01:15:00|2566.93|2565.43|2566.93|2565.43|2566.93|2565.43|2566.02|2564.52|0
1714440000000|2024-04-30 01:20:00|2566.48|2564.98|2566.47|2564.97|2566.93|2565.43|2566.47|2564.97|0
1714440300000|2024-04-30 01:25:00|2566.48|2564.98|2566.49|2564.99|2566.94|2565.44|2566.48|2564.98|0
1714440600000|2024-04-30 01:30:00|2566.5|2565|2566.03|2564.53|2566.95|2565.45|2566.03|2564.53|0
1714440900000|2024-04-30 01:35:00|2566.04|2564.54|2566.03|2564.53|2566.5|2565|2566.03|2564.53|0
1714441200000|2024-04-30 01:40:00|2566.04|2564.54|2566.04|2564.54|2566.49|2564.99|2566.03|2564.53|0
1714441500000|2024-04-30 01:45:00|2566.49|2564.99|2566.92|2565.42|2566.92|2565.42|2566.06|2564.56|0
1714441800000|2024-04-30 01:50:00|2566.7|2565.2|2566.06|2564.56|2566.92|2565.42|2566.06|2564.56|0
1714442100000|2024-04-30 01:55:00|2566.05|2564.55|2565.63|2564.13|2566.06|2564.56|2565.63|2564.13|0
1714442400000|2024-04-30 02:00:00|2566.06|2564.56|2566.06|2564.56|2566.06|2564.56|2566.05|2564.55|0
1714442700000|2024-04-30 02:05:00|2566.05|2564.55|2566.06|2564.56|2566.06|2564.56|2566.05|2564.55|0
1714443000000|2024-04-30 02:10:00|2566.05|2564.55|2566.05|2564.55|2566.05|2564.55|2566.05|2564.55|0
1714443600000|2024-04-30 02:20:00|2566.06|2564.56|2566.06|2564.56|2566.91|2565.41|2566.05|2564.55|0
1714443900000|2024-04-30 02:25:00|2566.05|2564.55|2566.06|2564.56|2566.06|2564.56|2566.05|2564.55|0
1714444200000|2024-04-30 02:30:00|2566.05|2564.55|2566.06|2564.56|2566.06|2564.56|2566.05|2564.55|0
1714444500000|2024-04-30 02:35:00|2566.49|2564.99|2566.06|2564.56|2566.92|2565.42|2566.06|2564.56|0
1714444800000|2024-04-30 02:40:00|2565.63|2564.13|2565.63|2564.13|2565.64|2564.14|2565.2|2563.7|0
1714445100000|2024-04-30 02:45:00|2565.41|2563.91|2565.2|2563.7|2565.41|2563.91|2564.77|2563.27|0
1714445400000|2024-04-30 02:50:00|2565.41|2563.91|2565.2|2563.7|2565.63|2564.13|2565.19|2563.69|0
1714445700000|2024-04-30 02:55:00|2565.19|2563.69|2565.19|2563.69|2565.2|2563.7|2565.19|2563.69|0
1714446000000|2024-04-30 03:00:00|2565.2|2563.7|2565.62|2564.12|2565.62|2564.12|2565.19|2563.69|0
1714446300000|2024-04-30 03:05:00|2565.19|2563.69|2564.76|2563.26|2565.19|2563.69|2564.76|2563.26|0
1714446600000|2024-04-30 03:10:00|2564.55|2563.05|2564.76|2563.26|2564.76|2563.26|2564.55|2563.05|0
1714446900000|2024-04-30 03:15:00|2564.77|2563.27|2564.76|2563.26|2564.77|2563.27|2564.76|2563.26|0
1714447200000|2024-04-30 03:20:00|2564.77|2563.27|2564.77|2563.27|2564.77|2563.27|2564.76|2563.26|0
1714447800000|2024-04-30 03:30:00|2564.98|2563.48|2565.63|2564.13|2565.63|2564.13|2564.98|2563.48|0
1714449300000|2024-04-30 03:55:00|2566.06|2564.56|2565.63|2564.13|2566.06|2564.56|2565.63|2564.13|0
1714449600000|2024-04-30 04:00:00|2565.84|2564.34|2566.06|2564.56|2566.06|2564.56|2565.63|2564.13|0
1714450200000|2024-04-30 04:10:00|2566.05|2564.55|2566.05|2564.55|2566.05|2564.55|2566.05|2564.55|0
1714450500000|2024-04-30 04:15:00|2565.63|2564.13|2565.62|2564.12|2565.84|2564.34|2565.62|2564.12|0
1714450800000|2024-04-30 04:20:00|2566.05|2564.55|2565.62|2564.12|2566.05|2564.55|2565.62|2564.12|0
1714451100000|2024-04-30 04:25:00|2566.05|2564.55|2565.62|2564.12|2566.05|2564.55|2565.62|2564.12|0
1714452000000|2024-04-30 04:40:00|2565.61|2564.11|2565.61|2564.11|2565.61|2564.11|2565.61|2564.11|0
1714452300000|2024-04-30 04:45:00|2565.62|2564.12|2565.62|2564.12|2565.62|2564.12|2565.62|2564.12|0
1714452600000|2024-04-30 04:50:00|2565.83|2564.33|2565.62|2564.12|2566.04|2564.54|2565.61|2564.11|0
1714452900000|2024-04-30 04:55:00|2565.61|2564.11|2565.62|2564.12|2565.62|2564.12|2565.19|2563.69|0
1714453200000|2024-04-30 05:00:00|2565.61|2564.11|2565.61|2564.11|2565.61|2564.11|2565.61|2564.11|0
1714453500000|2024-04-30 05:05:00|2565.62|2564.12|2565.83|2564.33|2565.83|2564.33|2565.61|2564.11|0
1714453800000|2024-04-30 05:10:00|2565.62|2564.12|2565.56|2564.06|2566.05|2564.55|2565.55|2564.05|0
1714454100000|2024-04-30 05:15:00|2565.99|2564.49|2565.51|2564.01|2565.99|2564.49|2565.51|2564.01|0
1714454400000|2024-04-30 05:20:00|2565.5|2564|2565.08|2563.58|2565.5|2564|2565.07|2563.57|0
1714454700000|2024-04-30 05:25:00|2565.29|2563.79|2565.08|2563.58|2565.51|2564.01|2565.07|2563.57|0
1714455000000|2024-04-30 05:30:00|2565.07|2563.57|2564.64|2563.14|2565.28|2563.78|2564.64|2563.14|0
1714455300000|2024-04-30 05:35:00|2564.21|2562.71|2563.34|2561.84|2564.21|2562.71|2563.33|2561.83|0
1714455600000|2024-04-30 05:40:00|2563.33|2561.83|2563.76|2562.26|2564.41|2562.91|2563.33|2561.83|0
1714455900000|2024-04-30 05:45:00|2563.77|2562.27|2563.32|2561.82|2564.18|2562.68|2563.32|2561.82|0
1714456200000|2024-04-30 05:50:00|2563.33|2561.83|2562.45|2560.95|2563.34|2561.84|2562.02|2560.52|0
1714456500000|2024-04-30 05:55:00|2562.24|2560.74|2565.44|2563.94|2565.87|2564.37|2562.24|2560.74|0
1714456800000|2024-04-30 06:00:00|2565.87|2564.37|2567.6|2566.1|2567.6|2566.1|2565.45|2563.95|0
1714457100000|2024-04-30 06:05:00|2568.03|2566.53|2566.52|2565.02|2568.45|2566.95|2566.52|2565.02|0
1714457400000|2024-04-30 06:10:00|2566.74|2565.24|2567.6|2566.1|2567.6|2566.1|2565.88|2564.38|0
1714457700000|2024-04-30 06:15:00|2568.02|2566.52|2568.02|2566.52|2568.45|2566.95|2567.59|2566.09|0
1714458000000|2024-04-30 06:20:00|2568.45|2566.95|2568.92|2567.42|2568.93|2567.43|2568.02|2566.52|0
1714458300000|2024-04-30 06:25:00|2568.5|2567|2568.5|2567|2568.92|2567.42|2568.06|2566.56|0
1714458600000|2024-04-30 06:30:00|2568.49|2566.99|2567.54|2566.14|2569.37|2567.87|2567.54|2566.14|3
1714458900000|2024-04-30 06:35:00|||||||||1
1714459200000|2024-04-30 06:40:00|2567.04|2565.64|2564.66|2563.26|2567.04|2565.64|2564.41|2563.01|11
1714459500000|2024-04-30 06:45:00|||||||||1
1714459800000|2024-04-30 06:50:00|2564.54|2563.14|2565.16|2563.76|2565.16|2563.76|2564.54|2563.14|3
1714460100000|2024-04-30 06:55:00|2565.21|2563.71|2563.5|2562|2565.21|2563.71|2563.5|2562|0
1714460400000|2024-04-30 07:00:00|2563.93|2562.43|2565.09|2564.59|2567.84|2567.34|2563.21|2562|3128
1714460700000|2024-04-30 07:05:00|2565.46|2564.96|2564.59|2564.09|2566.34|2565.84|2563.59|2563.09|1823
1714461000000|2024-04-30 07:10:00|2564.46|2563.96|2561.84|2561.34|2564.84|2564.34|2561.59|2561.09|1523
1714461300000|2024-04-30 07:15:00|2562.09|2561.59|2558.84|2558.34|2562.84|2562.34|2558.84|2558.34|1646
1714461600000|2024-04-30 07:20:00|2559.09|2558.59|2558.34|2557.84|2559.84|2559.34|2557.34|2556.84|1561
1714461900000|2024-04-30 07:25:00|2558.59|2558.09|2558.84|2558.34|2560.59|2560.09|2558.09|2557.59|1364
1714462200000|2024-04-30 07:30:00|2559.09|2558.59|2558.59|2558.09|2560.71|2560.21|2558.34|2557.84|1737
1714462500000|2024-04-30 07:35:00|2558.34|2557.84|2556.09|2555.59|2559.34|2558.84|2556.09|2555.59|1390
1714462800000|2024-04-30 07:40:00|2555.84|2555.34|2558.59|2558.09|2559.09|2558.59|2555.84|2555.34|1332
1714463100000|2024-04-30 07:45:00|2558.46|2557.96|2557.89|2557.39|2559.09|2558.59|2556.84|2556.34|1222
1714463400000|2024-04-30 07:50:00|2558.01|2557.51|2557.39|2556.89|2558.39|2557.89|2556.39|2555.89|868
1714463700000|2024-04-30 07:55:00|2557.51|2557.01|2555.64|2555.14|2557.51|2557.01|2555.14|2554.64|1078
1714464000000|2024-04-30 08:00:00|2555.39|2554.89|2553.89|2553.39|2556.39|2555.89|2553.64|2553.14|1068
1714464300000|2024-04-30 08:05:00|2553.64|2553.14|2554.39|2553.89|2555.14|2554.64|2553.14|2552.64|1172
1714464600000|2024-04-30 08:10:00|2554.14|2553.64|2551.64|2551.14|2554.39|2553.89|2551.39|2550.89|1021
1714464900000|2024-04-30 08:15:00|2551.39|2550.89|2552.39|2551.89|2553.64|2553.14|2550.64|2550.14|1357
1714465200000|2024-04-30 08:20:00|2552.64|2552.14|2550.14|2549.64|2552.89|2552.39|2549.89|2549.39|1132
1714465500000|2024-04-30 08:25:00|2550.39|2549.89|2547.64|2547.14|2550.89|2550.39|2547.64|2547.14|1167
1714465800000|2024-04-30 08:30:00|2547.39|2546.89|2548.76|2548.26|2549.64|2549.14|2547.39|2546.89|1408
1714466100000|2024-04-30 08:35:00|2548.89|2548.39|2547.64|2547.14|2549.64|2549.14|2546.64|2546.14|1134
1714466400000|2024-04-30 08:40:00|2547.89|2547.39|2546.64|2546.14|2548.51|2548.01|2545.89|2545.39|916
1714466700000|2024-04-30 08:45:00|2546.76|2546.26|2543.51|2543.01|2546.76|2546.26|2542.89|2542.39|2149
1714467000000|2024-04-30 08:50:00|2543.64|2543.14|2540.14|2539.64|2543.64|2543.14|2539.89|2539.39|1968
1714467300000|2024-04-30 08:55:00|2540.39|2539.89|2540.51|2540.01|2540.89|2540.39|2539.39|2538.89|1417
1714467600000|2024-04-30 09:00:00|2540.64|2540.14|2543.14|2542.64|2543.39|2542.89|2539.14|2538.64|1534
1714467900000|2024-04-30 09:05:00|2542.89|2542.39|2541.89|2541.39|2543.39|2542.89|2541.01|2540.51|1343
1714468200000|2024-04-30 09:10:00|2542.14|2541.64|2543.39|2542.89|2543.89|2543.39|2541.64|2541.14|1084
1714468500000|2024-04-30 09:15:00|2543.14|2542.64|2541.89|2541.39|2544.39|2543.89|2541.89|2541.39|931
1714468800000|2024-04-30 09:20:00|2541.64|2541.14|2543.89|2543.39|2544.14|2543.64|2541.64|2541.14|868
1714469100000|2024-04-30 09:25:00|2543.64|2543.14|2542.51|2542.01|2544.89|2544.39|2541.89|2541.39|1043
1714469400000|2024-04-30 09:30:00|2542.39|2541.89|2542.14|2541.64|2543.89|2543.39|2541.64|2541.14|1004
1714469700000|2024-04-30 09:35:00|2542.39|2541.89|2544.39|2543.89|2545.14|2544.64|2542.39|2541.89|736
1714470000000|2024-04-30 09:40:00|2544.76|2544.26|2545.51|2545.01|2545.51|2545.01|2543.64|2543.14|803
1714470300000|2024-04-30 09:45:00|2545.76|2545.26|2544.64|2544.14|2546.14|2545.64|2544.39|2543.89|770
1714470600000|2024-04-30 09:50:00|2544.89|2544.39|2544.39|2543.89|2545.39|2544.89|2543.64|2543.14|714
1714470900000|2024-04-30 09:55:00|2544.26|2543.76|2545.64|2545.14|2546.01|2545.51|2544.26|2543.76|644
1714471200000|2024-04-30 10:00:00|2545.76|2545.26|2546.39|2545.89|2547.39|2546.89|2545.01|2544.51|788
1714471500000|2024-04-30 10:05:00|2546.26|2545.76|2548.14|2547.64|2548.14|2547.64|2546.14|2545.64|605
1714471800000|2024-04-30 10:10:00|2547.89|2547.39|2548.26|2547.76|2548.89|2548.39|2547.39|2546.89|884
1714472100000|2024-04-30 10:15:00|2548.39|2547.89|2549.14|2548.64|2549.14|2548.64|2547.64|2547.14|1887
1714472400000|2024-04-30 10:20:00|2549.26|2548.76|2551.14|2550.64|2551.64|2551.14|2549.14|2548.64|858
1714472700000|2024-04-30 10:25:00|2550.89|2550.39|2549.64|2549.14|2551.64|2551.14|2548.76|2548.26|793
1714473000000|2024-04-30 10:30:00|2549.51|2549.01|2551.64|2551.14|2551.64|2551.14|2549.14|2548.64|644
1714473300000|2024-04-30 10:35:00|2551.39|2550.89|2551.14|2550.64|2552.14|2551.64|2550.89|2550.39|805
1714473600000|2024-04-30 10:40:00|2551.01|2550.51|2552.89|2552.39|2553.14|2552.64|2550.64|2550.14|742
1714473900000|2024-04-30 10:45:00|2552.64|2552.14|2553.26|2552.76|2553.26|2552.76|2551.39|2550.89|760
1714474200000|2024-04-30 10:50:00|2553.14|2552.64|2554.71|2553.21|2555.14|2554.26|2550.89|2550.39|2189
1714474500000|2024-04-30 10:55:00|2555.14|2553.64|2553.91|2552.41|2555.14|2553.64|2553.48|2551.98|1494
1714474800000|2024-04-30 11:00:00|2554.12|2552.62|2551.93|2550.43|2554.13|2552.63|2551.51|2550.01|582
1714475100000|2024-04-30 11:05:00|2551.92|2550.42|2552.5|2551|2552.5|2551|2551.9|2550.4|159
1714475400000|2024-04-30 11:10:00|2552.92|2551.42|2554.36|2552.86|2554.37|2552.87|2552.92|2551.42|82
1714475700000|2024-04-30 11:15:00|2554.53|2553.03|2554.42|2552.92|2554.85|2553.35|2554.1|2552.6|47
1714476000000|2024-04-30 11:20:00|2553.99|2552.49|2554.02|2552.52|2554.88|2553.38|2553.99|2552.49|34
1714476300000|2024-04-30 11:25:00|2554.24|2552.74|2554.33|2552.83|2554.87|2553.37|2553.74|2552.24|42
1714476600000|2024-04-30 11:30:00|2554.76|2553.26|2553.93|2552.43|2555.21|2553.71|2553.5|2552|0
1714476900000|2024-04-30 11:35:00|2553.92|2552.42|2553.08|2551.58|2553.93|2552.43|2552.64|2551.14|0
1714477200000|2024-04-30 11:40:00|2552.65|2551.15|2553.05|2551.55|2553.08|2551.58|2552.21|2550.71|0
1714477500000|2024-04-30 11:45:00|2552.63|2551.13|2551.35|2549.85|2553.06|2551.56|2551.35|2549.85|0
1714477800000|2024-04-30 11:50:00|2551.78|2550.28|2551.42|2549.92|2551.84|2550.34|2551.35|2549.85|798
1714478100000|2024-04-30 11:55:00|2551.84|2550.34|2551.83|2550.33|2551.84|2550.34|2551.4|2549.9|0
1714478400000|2024-04-30 12:00:00|2552.25|2550.75|2551.4|2549.9|2553.12|2551.62|2551.4|2549.9|0
1714478700000|2024-04-30 12:05:00|2551.41|2549.91|2551.36|2549.86|2551.8|2550.3|2550.93|2549.43|0
1714479000000|2024-04-30 12:10:00|2551.37|2549.87|2551.81|2550.31|2551.81|2550.31|2550.51|2549.01|0
1714479300000|2024-04-30 12:15:00|2551.38|2549.88|2553.09|2551.59|2553.09|2551.59|2551.38|2549.88|0
1714479600000|2024-04-30 12:20:00|2553.52|2552.02|2553.09|2551.59|2553.94|2552.44|2552.67|2551.17|0
1714479900000|2024-04-30 12:25:00|2553.1|2551.6|2551.16|2549.66|2553.1|2551.6|2551.16|2549.66|0
1714480200000|2024-04-30 12:30:00|2550.95|2549.45|2545.55|2544.05|2550.95|2549.45|2545.13|2543.63|0
1714480500000|2024-04-30 12:35:00|2545.54|2544.04|2546.01|2544.51|2547.77|2546.27|2545.54|2544.04|0
1714480800000|2024-04-30 12:40:00|2546|2544.5|2547.77|2546.27|2547.77|2546.27|2545.2|2543.7|0
1714481100000|2024-04-30 12:45:00|2547.76|2546.26|2548.22|2546.72|2548.65|2547.15|2546.91|2545.41|0
1714481400000|2024-04-30 12:50:00|2548.65|2547.15|2548.62|2547.12|2549.91|2548.41|2547.35|2545.85|0
1714481700000|2024-04-30 12:55:00|2548.61|2547.11|2546.04|2544.54|2548.62|2547.12|2545.59|2544.09|750
1714482000000|2024-04-30 13:00:00|2546.05|2544.55|2545.18|2543.68|2546.05|2544.55|2544.32|2542.82|0
1714482300000|2024-04-30 13:05:00|2544.76|2543.26|2545.72|2544.22|2547.88|2546.38|2544.75|2543.25|0
1714482600000|2024-04-30 13:10:00|2545.3|2543.8|2546.61|2545.11|2547.04|2545.54|2545.3|2543.8|0
1714482900000|2024-04-30 13:15:00|2547.03|2545.53|2547.45|2545.95|2547.47|2545.97|2546.6|2545.1|0
1714483200000|2024-04-30 13:20:00|2547.02|2545.52|2545.81|2544.31|2547.46|2545.96|2545.3|2543.8|0
1714483500000|2024-04-30 13:25:00|2545.82|2544.32|2545.88|2544.38|2546.32|2544.82|2545.81|2544.31|0
1714483800000|2024-04-30 13:30:00|2545.86|2544.36|2545.48|2543.98|2546.3|2544.8|2544.18|2542.68|0
1714484100000|2024-04-30 13:35:00|2545.47|2543.97|2547.18|2545.68|2547.6|2546.1|2545.03|2543.53|0
1714484400000|2024-04-30 13:40:00|2547.17|2545.67|2549.8|2548.3|2550.23|2548.73|2547.17|2545.67|0
1714484700000|2024-04-30 13:45:00|2549.37|2547.87|2547.65|2546.15|2549.81|2548.31|2547.62|2546.12|0
1714485000000|2024-04-30 13:50:00|2547.64|2546.14|2547.63|2546.13|2548.07|2546.57|2545.92|2544.42|0
1714485300000|2024-04-30 13:55:00|2547.62|2546.12|2548.07|2546.57|2549.13|2547.63|2547.19|2545.69|0
1714485600000|2024-04-30 14:00:00|2548.08|2546.58|2549.35|2547.85|2549.78|2548.28|2547.63|2546.13|0
1714485900000|2024-04-30 14:05:00|2549.36|2547.86|2550.22|2548.72|2550.67|2549.17|2548.93|2547.43|0
1714486200000|2024-04-30 14:10:00|2550.21|2548.71|2548.51|2547.01|2550.64|2549.14|2547.18|2545.68|0
1714486500000|2024-04-30 14:15:00|2548.5|2547|2551.06|2549.56|2551.09|2549.59|2548.07|2546.57|0
1714486800000|2024-04-30 14:20:00|2551.07|2549.57|2548.92|2547.42|2551.5|2550|2548.91|2547.41|0
1714487100000|2024-04-30 14:25:00|2548.91|2547.41|2546.72|2545.22|2549.35|2547.85|2546.72|2545.22|0
1714487400000|2024-04-30 14:30:00|2546.71|2545.21|2544.99|2543.49|2547.15|2545.65|2544.11|2542.61|0
1714487700000|2024-04-30 14:35:00|2544.98|2543.48|2546.29|2544.79|2546.72|2545.22|2544.98|2543.48|0
1714488000000|2024-04-30 14:40:00|2546.28|2544.78|2546.75|2545.25|2547.18|2545.68|2546.28|2544.78|0
1714488300000|2024-04-30 14:45:00|2547.18|2545.68|2547.19|2545.69|2547.64|2546.14|2546.34|2544.84|0
1714488600000|2024-04-30 14:50:00|2547.2|2545.7|2545.91|2544.41|2547.62|2546.12|2545.47|2543.97|0
1714488900000|2024-04-30 14:55:00|2545.48|2543.98|2543.71|2542.21|2545.91|2544.41|2543.69|2542.19|0
1714489200000|2024-04-30 15:00:00|2543.29|2541.79|2541.31|2539.81|2543.29|2541.79|2540.56|2539.06|0
1714489500000|2024-04-30 15:05:00|2541.3|2539.8|2534.21|2532.71|2541.31|2539.81|2534.19|2532.69|0
1714489800000|2024-04-30 15:10:00|2534.63|2533.13|2533.98|2532.48|2537.44|2535.94|2533.54|2532.04|0
1714490100000|2024-04-30 15:15:00|2534.4|2532.9|2536.18|2534.68|2536.62|2535.12|2533.96|2532.46|0
1714490400000|2024-04-30 15:20:00|2536.17|2534.67|2535.73|2534.23|2536.61|2535.11|2535.29|2533.79|0
1714490700000|2024-04-30 15:25:00|2535.74|2534.24|2535.74|2534.24|2536.61|2535.11|2534.87|2533.37|0
1714491000000|2024-04-30 15:30:00|2535.75|2534.25|2535.69|2534.19|2535.75|2534.25|2534.41|2532.91|0
1714491300000|2024-04-30 15:35:00|2536.55|2535.05|2536.55|2535.05|2537.41|2535.91|2536.13|2534.63|0
1714491600000|2024-04-30 15:40:00|2536.54|2535.04|2536.08|2534.58|2536.55|2535.05|2535.64|2534.14|0
1714491900000|2024-04-30 15:45:00|2535.66|2534.16|2536.08|2534.58|2536.53|2535.03|2535.65|2534.15|0
1714492200000|2024-04-30 15:50:00|2536.09|2534.59|2536.08|2534.58|2536.52|2535.02|2535.22|2533.72|0
1714492500000|2024-04-30 15:55:00|2536.09|2534.59|2537.82|2536.32|2538.26|2536.76|2536.09|2534.59|0
1714492800000|2024-04-30 16:00:00|2537.83|2536.33|2535.24|2533.74|2537.83|2536.33|2535.24|2533.74|0
1714493100000|2024-04-30 16:05:00|2535.46|2533.96|2535.24|2533.74|2535.46|2533.96|2534.37|2532.87|0
1714493400000|2024-04-30 16:10:00|2535.25|2533.75|2536.56|2535.06|2536.56|2535.06|2535.25|2533.75|0
1714493700000|2024-04-30 16:15:00|2536.55|2535.05|2536.98|2535.48|2536.99|2535.49|2536.11|2534.61|0
1714494000000|2024-04-30 16:20:00|2536.99|2535.49|2537.41|2535.91|2537.86|2536.36|2536.98|2535.48|0
1714494300000|2024-04-30 16:25:00|2537.42|2535.92|2536.13|2534.63|2537.86|2536.36|2536.12|2534.62|0
1714494600000|2024-04-30 16:30:00|2536.56|2535.06|2532.39|2530.89|2536.56|2535.06|2531.95|2530.45|0
1714494900000|2024-04-30 16:35:00|2532.38|2530.88|2532.49|2530.99|2534.13|2532.63|2532.38|2530.88|0
1714495200000|2024-04-30 16:40:00|2532.5|2531|2532.2|2530.7|2532.63|2531.13|2531.19|2529.69|0
1714495500000|2024-04-30 16:45:00|2532.19|2530.69|2531.78|2530.28|2532.64|2531.14|2531.33|2529.83|0
1714495800000|2024-04-30 16:50:00|2531.77|2530.27|2532.62|2531.12|2532.63|2531.13|2531.77|2530.27|0
1714496100000|2024-04-30 16:55:00|2532.4|2530.9|2533.92|2532.42|2533.94|2532.44|2532.4|2530.9|0
1714496400000|2024-04-30 17:00:00|2533.91|2532.41|2533.49|2531.99|2535.24|2533.74|2532.61|2531.11|0
1714496700000|2024-04-30 17:05:00|2533.48|2531.98|2533.49|2531.99|2534.37|2532.87|2532.61|2531.11|0
1714497000000|2024-04-30 17:10:00|2533.5|2532|2533.47|2531.97|2534.36|2532.86|2532.59|2531.09|0
1714497300000|2024-04-30 17:15:00|2533.46|2531.96|2533.05|2531.55|2533.48|2531.98|2532.59|2531.09|0
1714497600000|2024-04-30 17:20:00|2533.48|2531.98|2534.35|2532.85|2534.78|2533.28|2533.47|2531.97|0
1714497900000|2024-04-30 17:25:00|2534.36|2532.86|2533.92|2532.42|2535.23|2533.73|2533.91|2532.41|0
1714498200000|2024-04-30 17:30:00|2533.91|2532.41|2534.35|2532.85|2534.78|2533.28|2533.9|2532.4|0
1714498500000|2024-04-30 17:35:00|2533.92|2532.42|2534.8|2533.3|2535.23|2533.73|2533.92|2532.42|0
1714498800000|2024-04-30 17:40:00|2534.81|2533.31|2534.62|2533.12|2535.69|2534.19|2533.92|2532.42|0
1714499100000|2024-04-30 17:45:00|2534.41|2532.91|2535.29|2533.79|2535.29|2533.79|2534.41|2532.91|0
1714499400000|2024-04-30 17:50:00|2535.72|2534.22|2536.17|2534.67|2536.17|2534.67|2535.28|2533.78|0
1714499700000|2024-04-30 17:55:00|2536.18|2534.68|2536.17|2534.67|2536.61|2535.11|2535.73|2534.23|0
1714500000000|2024-04-30 18:00:00|2536.18|2534.68|2536.63|2535.13|2536.63|2535.13|2536.17|2534.67|0
1714500300000|2024-04-30 18:05:00|2536.62|2535.12|2535.31|2533.81|2536.62|2535.12|2534.87|2533.37|0
1714500600000|2024-04-30 18:10:00|2535.3|2533.8|2534.87|2533.37|2535.75|2534.25|2534.86|2533.36|0
1714500900000|2024-04-30 18:15:00|2534.86|2533.36|2534.86|2533.36|2535.3|2533.8|2534.42|2532.92|0
1714501200000|2024-04-30 18:20:00|2534.85|2533.35|2534.43|2532.93|2535.74|2534.24|2534.42|2532.92|0
1714501500000|2024-04-30 18:25:00|2534.42|2532.92|2533.1|2531.6|2534.87|2533.37|2532.66|2531.16|0
1714501800000|2024-04-30 18:30:00|2533.11|2531.61|2534.42|2532.92|2534.42|2532.92|2533.11|2531.61|0
1714502100000|2024-04-30 18:35:00|2534.41|2532.91|2534.54|2533.04|2534.97|2533.47|2533.99|2532.49|0
1714502400000|2024-04-30 18:40:00|2534.53|2533.03|2534.08|2532.58|2534.97|2533.47|2533.64|2532.14|0
1714502700000|2024-04-30 18:45:00|2534.09|2532.59|2532.76|2531.26|2534.09|2532.59|2532.76|2531.26|0
1714503000000|2024-04-30 18:50:00|2532.34|2530.84|2531.87|2530.37|2532.34|2530.84|2531|2529.5|0
1714503300000|2024-04-30 18:55:00|2531.44|2529.94|2532.32|2530.82|2532.33|2530.83|2531.44|2529.94|0
1714503600000|2024-04-30 19:00:00|2532.31|2530.81|2533.2|2531.7|2533.64|2532.14|2532.31|2530.81|0
1714503900000|2024-04-30 19:05:00|2533.21|2531.71|2532.77|2531.27|2533.63|2532.13|2532.77|2531.27|0
1714504200000|2024-04-30 19:10:00|2532.78|2531.28|2532.83|2531.33|2533.27|2531.77|2532.78|2531.28|0
1714504500000|2024-04-30 19:15:00|2532.82|2531.32|2531.72|2530.22|2532.82|2531.32|2531.5|2530|0
1714504800000|2024-04-30 19:20:00|2531.93|2530.43|2531.49|2529.99|2532.38|2530.88|2531.05|2529.55|0
1714505100000|2024-04-30 19:25:00|2531.5|2530|2532.39|2530.89|2532.82|2531.32|2531.49|2529.99|0
1714505400000|2024-04-30 19:30:00|2532.6|2531.1|2532.83|2531.33|2532.84|2531.34|2532.37|2530.87|0
1714505700000|2024-04-30 19:35:00|2532.84|2531.34|2531.94|2530.44|2532.84|2531.34|2531.93|2530.43|0
1714506000000|2024-04-30 19:40:00|2531.95|2530.45|2531.52|2530.02|2532.83|2531.33|2531.52|2530.02|0
1714506300000|2024-04-30 19:45:00|2531.73|2530.23|2532.4|2530.9|2532.83|2531.33|2531.51|2530.01|0
1714506600000|2024-04-30 19:50:00|2532.39|2530.89|2530.12|2528.62|2532.39|2530.89|2530.1|2528.6|0
1714506900000|2024-04-30 19:55:00|2530.11|2528.61|2528.07|2526.57|2530.51|2529.01|2527.86|2526.36|0
1714507200000|2024-04-30 20:00:00|2528.06|2526.56|2529.41|2527.91|2531.34|2529.84|2524.61|2523.11|0
1714507500000|2024-04-30 20:05:00|2529.28|2527.78|2527.58|2526.08|2530.03|2528.53|2525.54|2524.04|0
1714507800000|2024-04-30 20:10:00|2527.59|2526.09|2527.58|2526.08|2527.89|2526.39|2526.53|2525.03|0
1714508100000|2024-04-30 20:15:00|2527.66|2526.16|2523.47|2521.97|2527.66|2526.16|2522.42|2520.92|0
1714508400000|2024-04-30 20:20:00|2523.34|2521.84|2524.13|2522.63|2524.53|2523.03|2523.3|2521.8|0
1714508700000|2024-04-30 20:25:00|2524.14|2522.64|2522.95|2521.45|2524.66|2523.16|2522.95|2521.45|0
1714509000000|2024-04-30 20:30:00|2523.39|2521.89|2523.92|2522.42|2524.67|2523.17|2523.35|2521.85|0
1714509300000|2024-04-30 20:35:00|2523.97|2522.47|2524.36|2522.86|2524.71|2523.21|2523.97|2522.47|0
1714509600000|2024-04-30 20:40:00|2524.41|2522.91|2524.45|2522.95|2524.71|2523.21|2524.23|2522.73|0
1714509900000|2024-04-30 20:45:00|2524.08|2522.58|2523.57|2522.07|2524.25|2522.75|2523.41|2521.91|0
1714510200000|2024-04-30 20:50:00|2523.56|2522.06|2523.74|2522.24|2523.87|2522.37|2523.52|2522.02|0
1714510500000|2024-04-30 20:55:00|2523.7|2522.2|2523.39|2521.89|2524.18|2522.68|2523.35|2521.85|0
1714510800000|2024-04-30 21:00:00|2523.43|2521.93|2523.3|2521.8|2523.7|2522.2|2523.26|2521.76|0
1714511100000|2024-04-30 21:05:00|2523.31|2521.81|2523.17|2521.67|2523.57|2522.07|2523.17|2521.67|0
1714511400000|2024-04-30 21:10:00|2523.21|2521.71|2523.17|2521.67|2523.3|2521.8|2522.99|2521.49|0
1714511700000|2024-04-30 21:15:00|2523.21|2521.71|2523.39|2521.89|2523.43|2521.93|2523.21|2521.71|0
1714512000000|2024-04-30 21:20:00|2523.48|2521.98|2523.43|2521.93|2523.48|2521.98|2523.35|2521.85|0
1714512300000|2024-04-30 21:25:00|2523.39|2521.89|2523.39|2521.89|2523.43|2521.93|2523.35|2521.85|0
1714512600000|2024-04-30 21:30:00|2523.35|2521.85|2523.3|2521.8|2523.35|2521.85|2523.3|2521.8|0
1714512900000|2024-04-30 21:35:00|2523.35|2521.85|2523.3|2521.8|2523.35|2521.85|2523.3|2521.8|0
1714513200000|2024-04-30 21:40:00|2523.26|2521.76|2522.82|2521.32|2523.26|2521.76|2522.82|2521.32|0
1714513500000|2024-04-30 21:45:00|2522.81|2521.31|2521.68|2520.18|2522.81|2521.31|2521.6|2520.1|0
1714513800000|2024-04-30 21:50:00|2521.64|2520.14|2521.92|2520.42|2521.92|2520.42|2521.48|2519.98|0
1714514100000|2024-04-30 21:55:00|2521.88|2520.38|2521.83|2520.33|2521.92|2520.42|2521.57|2520.07|0
1714514400000|2024-04-30 22:00:00|2521.62|2520.12|2524.96|2523.46|2525.27|2523.77|2521.57|2520.07|0
1714514700000|2024-04-30 22:05:00|2524.92|2523.42|2523.95|2522.45|2524.92|2523.42|2523.82|2522.32|0
1714515000000|2024-04-30 22:10:00|2523.99|2522.49|2523.99|2522.49|2524.48|2522.98|2523.42|2521.92|0
1714515300000|2024-04-30 22:15:00|2523.91|2522.41|2524.52|2523.02|2524.57|2523.07|2523.86|2522.36|0
1714515600000|2024-04-30 22:20:00|2524.43|2522.93|2524.52|2523.02|2524.65|2523.15|2523.91|2522.41|0
1714515900000|2024-04-30 22:25:00|2524.57|2523.07|2524.04|2522.54|2524.79|2523.29|2524.04|2522.54|0
1714516200000|2024-04-30 22:30:00|2523.99|2522.49|2524.96|2523.46|2524.96|2523.46|2523.99|2522.49|0
1714516500000|2024-04-30 22:35:00|2524.87|2523.37|2525.01|2523.51|2525.27|2523.77|2524.79|2523.29|0
1714516800000|2024-04-30 22:40:00|2525.05|2523.55|2524.96|2523.46|2525.27|2523.77|2524.79|2523.29|0
1714517100000|2024-04-30 22:45:00|2524.87|2523.37|2524.66|2523.16|2525.05|2523.55|2524.65|2523.15|0
1714517400000|2024-04-30 22:50:00|2524.7|2523.2|2525.04|2523.54|2525.04|2523.54|2524.64|2523.14|0
1714517700000|2024-04-30 22:55:00|2525.08|2523.58|2524.86|2523.36|2525.08|2523.58|2524.78|2523.28|0
1714518000000|2024-04-30 23:00:00|2525.16|2523.66|2525.11|2523.61|2525.24|2523.74|2524.8|2523.3|0
1714518300000|2024-04-30 23:05:00|2525.02|2523.52|2525.95|2524.45|2525.99|2524.49|2525.02|2523.52|0
1714518600000|2024-04-30 23:10:00|2525.99|2524.49|2526.08|2524.58|2526.34|2524.84|2525.73|2524.23|0
1714518900000|2024-04-30 23:15:00|2525.57|2524.07|2525.35|2523.85|2525.7|2524.2|2525.26|2523.76|0
1714519200000|2024-04-30 23:20:00|2525.3|2523.8|2525.08|2523.58|2525.39|2523.89|2525.04|2523.54|0
1714519500000|2024-04-30 23:25:00|2525.04|2523.54|2524.86|2523.36|2525.17|2523.67|2524.86|2523.36|0
1714519800000|2024-04-30 23:30:00|2524.87|2523.37|2524.29|2522.79|2524.95|2523.45|2524.2|2522.7|0
1714520100000|2024-04-30 23:35:00|2524.2|2522.7|2524.2|2522.7|2524.42|2522.92|2524.07|2522.57|0
1714520400000|2024-04-30 23:40:00|2524.25|2522.75|2524.86|2523.36|2524.86|2523.36|2524.25|2522.75|0
1714520700000|2024-04-30 23:45:00|2524.87|2523.37|2525.04|2523.54|2525.17|2523.67|2524.87|2523.37|0
1714521000000|2024-04-30 23:50:00|2525.08|2523.58|2524.73|2523.23|2525.08|2523.58|2524.56|2523.06|0
1714521300000|2024-04-30 23:55:00|2524.82|2523.32|2525.52|2524.02|2525.52|2524.02|2524.73|2523.23|0
1714521600000|2024-05-01 00:00:00|2525.53|2524.03|2526.01|2524.51|2526.05|2524.55|2525.52|2524.02|0
1714521900000|2024-05-01 00:05:00|2525.97|2524.47|2525.74|2524.24|2525.97|2524.47|2525.52|2524.02|0
1714522200000|2024-05-01 00:10:00|2525.75|2524.25|2525.54|2524.04|2525.92|2524.42|2525.41|2523.91|0
1714522500000|2024-05-01 00:15:00|2525.63|2524.13|2524.88|2523.38|2525.63|2524.13|2524.79|2523.29|0
1714522800000|2024-05-01 00:20:00|2524.92|2523.42|2525.1|2523.6|2525.32|2523.82|2524.88|2523.38|0
1714523100000|2024-05-01 00:25:00|2525.06|2523.56|2525.19|2523.69|2525.32|2523.82|2524.75|2523.25|0
1714523400000|2024-05-01 00:30:00|2525.27|2523.77|2525.32|2523.82|2525.32|2523.82|2524.97|2523.47|0
1714523700000|2024-05-01 00:35:00|2525.27|2523.77|2525.32|2523.82|2525.36|2523.86|2525.05|2523.55|0
1714524000000|2024-05-01 00:40:00|2525.27|2523.77|2525.05|2523.55|2525.32|2523.82|2524.97|2523.47|0
1714524300000|2024-05-01 00:45:00|2525.34|2523.84|2525.3|2523.8|2525.43|2523.93|2524.99|2523.49|0
1714524600000|2024-05-01 00:50:00|2525.26|2523.76|2525.65|2524.15|2525.96|2524.46|2525.21|2523.71|0
1714524900000|2024-05-01 00:55:00|2525.66|2524.16|2525.92|2524.42|2526.05|2524.55|2525.57|2524.07|0
1714525200000|2024-05-01 01:00:00|2525.96|2524.46|2525.87|2524.37|2525.96|2524.46|2525.57|2524.07|0
1714525500000|2024-05-01 01:05:00|2525.83|2524.33|2525.87|2524.37|2525.96|2524.46|2525.57|2524.07|0
1714525800000|2024-05-01 01:10:00|2525.79|2524.29|2525.96|2524.46|2526.23|2524.73|2525.79|2524.29|0
1714526100000|2024-05-01 01:15:00|2525.71|2524.21|2525.54|2524.04|2525.85|2524.35|2525.54|2524.04|0
1714526400000|2024-05-01 01:20:00|2525.58|2524.08|2525.71|2524.21|2525.8|2524.3|2525.41|2523.91|0
1714526700000|2024-05-01 01:25:00|2525.67|2524.17|2525.85|2524.35|2525.85|2524.35|2525.19|2523.69|0
1714527000000|2024-05-01 01:30:00|2526.27|2524.77|2525.87|2524.37|2526.27|2524.77|2525.79|2524.29|0
1714527300000|2024-05-01 01:35:00|2525.83|2524.33|2525.57|2524.07|2525.83|2524.33|2525.39|2523.89|0
1714527600000|2024-05-01 01:40:00|2525.61|2524.11|2526.05|2524.55|2526.05|2524.55|2525.61|2524.11|0
1714527900000|2024-05-01 01:45:00|2525.67|2524.17|2525.71|2524.21|2525.8|2524.3|2525.58|2524.08|0
1714528200000|2024-05-01 01:50:00|2525.72|2524.22|2525.38|2523.88|2525.85|2524.35|2525.29|2523.79|0
1714528500000|2024-05-01 01:55:00|2525.37|2523.87|2525.38|2523.88|2525.42|2523.92|2525.29|2523.79|0
1714528800000|2024-05-01 02:00:00|2525.76|2524.26|2525.45|2523.95|2525.76|2524.26|2525.32|2523.82|0
1714529100000|2024-05-01 02:05:00|2525.36|2523.86|2525.01|2523.51|2525.45|2523.95|2524.92|2523.42|0
1714529400000|2024-05-01 02:10:00|2525.14|2523.64|2525.14|2523.64|2525.32|2523.82|2525.01|2523.51|0
1714529700000|2024-05-01 02:15:00|2525.1|2523.6|2525.32|2523.82|2525.36|2523.86|2525.1|2523.6|0
1714530000000|2024-05-01 02:20:00|2525.36|2523.86|2525.54|2524.04|2525.54|2524.04|2525.32|2523.82|0
1714530300000|2024-05-01 02:25:00|2525.53|2524.03|2525.45|2523.95|2525.53|2524.03|2525.36|2523.86|0
1714530600000|2024-05-01 02:30:00|2525.12|2523.62|2525.29|2523.79|2525.38|2523.88|2525.11|2523.61|0
1714530900000|2024-05-01 02:35:00|2525.2|2523.7|2525.95|2524.45|2526.04|2524.54|2525.11|2523.61|0
1714531200000|2024-05-01 02:40:00|2525.99|2524.49|2525.86|2524.36|2526.08|2524.58|2525.82|2524.32|0
1714531500000|2024-05-01 02:45:00|2525.82|2524.32|2525.86|2524.36|2525.86|2524.36|2525.64|2524.14|0
1714531800000|2024-05-01 02:50:00|2525.82|2524.32|2525.82|2524.32|2526.08|2524.58|2525.73|2524.23|0
1714532100000|2024-05-01 02:55:00|2525.81|2524.31|2525.82|2524.32|2525.82|2524.32|2525.69|2524.19|0
1714532400000|2024-05-01 03:00:00|2526.2|2524.7|2526.5|2525|2526.68|2525.18|2526.2|2524.7|0
1714532700000|2024-05-01 03:05:00|2526.51|2525.01|2526.55|2525.05|2526.64|2525.14|2526.5|2525|0
1714533000000|2024-05-01 03:10:00|2526.5|2525|2526.42|2524.92|2526.72|2525.22|2526.42|2524.92|0
1714533300000|2024-05-01 03:15:00|2526.37|2524.87|2526.5|2525|2526.55|2525.05|2526.33|2524.83|0
1714533600000|2024-05-01 03:20:00|2526.51|2525.01|2526.55|2525.05|2526.55|2525.05|2526.5|2525|0
1714533900000|2024-05-01 03:25:00|2526.59|2525.09|2526.55|2525.05|2526.81|2525.31|2526.55|2525.05|0
1714534200000|2024-05-01 03:30:00|2526.59|2525.09|2526.64|2525.14|2526.81|2525.31|2526.55|2525.05|0
1714534500000|2024-05-01 03:35:00|2526.68|2525.18|2526.64|2525.14|2526.81|2525.31|2526.55|2525.05|0
1714534800000|2024-05-01 03:40:00|2526.68|2525.18|2526.72|2525.22|2526.81|2525.31|2526.64|2525.14|0
1714535100000|2024-05-01 03:45:00|2526.64|2525.14|2526.64|2525.14|2526.72|2525.22|2526.37|2524.87|0
1714535400000|2024-05-01 03:50:00|2526.59|2525.09|2526.94|2525.44|2526.94|2525.44|2526.55|2525.05|0
1714535700000|2024-05-01 03:55:00|2526.95|2525.45|2527.03|2525.53|2527.08|2525.58|2526.94|2525.44|0
1714536000000|2024-05-01 04:00:00|2526.74|2525.24|2526.79|2525.29|2526.83|2525.33|2526.61|2525.11|0
1714536300000|2024-05-01 04:05:00|2526.8|2525.3|2526.84|2525.34|2526.84|2525.34|2526.71|2525.21|0
1714536600000|2024-05-01 04:10:00|2526.79|2525.29|2526.57|2525.07|2526.79|2525.29|2526.53|2525.03|0
1714536900000|2024-05-01 04:15:00|2526.85|2525.35|2526.94|2525.44|2526.99|2525.49|2526.81|2525.31|0
1714537200000|2024-05-01 04:20:00|2526.86|2525.36|2526.72|2525.22|2526.86|2525.36|2526.72|2525.22|0
1714537500000|2024-05-01 04:25:00|2526.68|2525.18|2526.72|2525.22|2526.81|2525.31|2526.64|2525.14|0
1714537800000|2024-05-01 04:30:00|2526.49|2524.99|2526.49|2524.99|2526.57|2525.07|2526.31|2524.81|0
1714538100000|2024-05-01 04:35:00|2526.53|2525.03|2526.62|2525.12|2526.66|2525.16|2526.49|2524.99|0
1714538400000|2024-05-01 04:40:00|2526.57|2525.07|2526.57|2525.07|2526.66|2525.16|2526.57|2525.07|0
1714538700000|2024-05-01 04:45:00|2526.58|2525.08|2526.84|2525.34|2526.84|2525.34|2526.57|2525.07|0
1714539000000|2024-05-01 04:50:00|2526.93|2525.43|2526.71|2525.21|2526.93|2525.43|2526.71|2525.21|0
1714539300000|2024-05-01 04:55:00|2526.75|2525.25|2526.79|2525.29|2526.84|2525.34|2526.71|2525.21|0
1714539600000|2024-05-01 05:00:00|2526.71|2525.21|2526.57|2525.07|2526.79|2525.29|2526.57|2525.07|0
1714539900000|2024-05-01 05:05:00|2526.58|2525.08|2526.5|2525|2526.72|2525.22|2526.5|2525|0
1714540200000|2024-05-01 05:10:00|2526.54|2525.04|2526.5|2525|2526.54|2525.04|2526.41|2524.91|0
1714540500000|2024-05-01 05:15:00|2526.77|2525.27|2526.72|2525.22|2526.81|2525.31|2526.55|2525.05|0
1714540800000|2024-05-01 05:20:00|2526.68|2525.18|2526.92|2525.42|2527.05|2525.55|2526.5|2525|0
1714541100000|2024-05-01 05:25:00|2527|2525.5|2526.7|2525.2|2527.05|2525.55|2526.7|2525.2|0
1714541400000|2024-05-01 05:30:00|2526.78|2525.28|2526.78|2525.28|2526.83|2525.33|2526.56|2525.06|0
1714541700000|2024-05-01 05:35:00|2526.79|2525.29|2526.92|2525.42|2527|2525.5|2526.78|2525.28|0
1714542000000|2024-05-01 05:40:00|2526.91|2525.41|2526.48|2524.98|2526.92|2525.42|2526.34|2524.84|0
1714542300000|2024-05-01 05:45:00|2526.56|2525.06|2526.7|2525.2|2526.74|2525.24|2526.48|2524.98|0
1714542600000|2024-05-01 05:50:00|2526.65|2525.15|2526.83|2525.33|2526.83|2525.33|2526.65|2525.15|0
1714542900000|2024-05-01 05:55:00|2526.78|2525.28|2526.48|2524.98|2526.83|2525.33|2526.48|2524.98|0
1714543200000|2024-05-01 06:00:00|2526.52|2525.02|2526.35|2524.85|2527.05|2525.55|2526.34|2524.84|0
1714543500000|2024-05-01 06:05:00|2526.34|2524.84|2525.86|2524.36|2526.35|2524.85|2525.64|2524.14|0
1714543800000|2024-05-01 06:10:00|2525.82|2524.32|2526.12|2524.62|2526.26|2524.76|2525.73|2524.23|0
1714544100000|2024-05-01 06:15:00|2526.07|2524.57|2525.63|2524.13|2526.07|2524.57|2525.58|2524.08|0
1714544400000|2024-05-01 06:20:00|2525.58|2524.08|2525.54|2524.04|2525.76|2524.26|2525.45|2523.95|0
1714544700000|2024-05-01 06:25:00|2525.45|2523.95|2525.22|2523.72|2525.58|2524.08|2525.1|2523.6|0
1714545000000|2024-05-01 06:30:00|2525.42|2523.92|2525.16|2523.66|2525.42|2523.92|2524.58|2523.08|0
1714545300000|2024-05-01 06:35:00|2525.15|2523.65|2524.72|2523.22|2525.38|2523.88|2524.63|2523.13|0
1714545600000|2024-05-01 06:40:00|2524.76|2523.26|2524.67|2523.17|2524.85|2523.35|2524.54|2523.04|0
1714545900000|2024-05-01 06:45:00|2524.63|2523.13|2524.72|2523.22|2524.85|2523.35|2524.45|2522.95|0
1714546200000|2024-05-01 06:50:00|2524.76|2523.26|2524.45|2522.95|2524.76|2523.26|2524.37|2522.87|0
1714546500000|2024-05-01 06:55:00|2524.41|2522.91|2525.08|2523.58|2525.17|2523.67|2524.19|2522.69|0
1714546800000|2024-05-01 07:00:00|2524.99|2523.49|2525.17|2523.67|2525.43|2523.93|2524.95|2523.45|0
1714547100000|2024-05-01 07:05:00|2525.21|2523.71|2524.99|2523.49|2525.3|2523.8|2524.46|2522.96|0
1714547400000|2024-05-01 07:10:00|2525|2523.5|2524.95|2523.45|2525.17|2523.67|2524.73|2523.23|0
1714547700000|2024-05-01 07:15:00|2524.94|2523.44|2525.07|2523.57|2525.07|2523.57|2524.76|2523.26|0
1714548000000|2024-05-01 07:20:00|2524.98|2523.48|2525.64|2524.14|2525.82|2524.32|2524.98|2523.48|0
1714548300000|2024-05-01 07:25:00|2525.73|2524.23|2524.98|2523.48|2525.73|2524.23|2524.94|2523.44|0
1714548600000|2024-05-01 07:30:00|2524.86|2523.36|2524.77|2523.27|2524.95|2523.45|2524.55|2523.05|0
1714548900000|2024-05-01 07:35:00|2524.78|2523.28|2524.24|2522.74|2524.86|2523.36|2524.02|2522.52|0
1714549200000|2024-05-01 07:40:00|2524.25|2522.75|2524.11|2522.61|2524.6|2523.1|2524.11|2522.61|0
1714549500000|2024-05-01 07:45:00|2524.02|2522.52|2523.1|2521.6|2524.07|2522.57|2523.06|2521.56|0
1714549800000|2024-05-01 07:50:00|2523.14|2521.64|2522.92|2521.42|2523.23|2521.73|2522.7|2521.2|0
1714550100000|2024-05-01 07:55:00|2522.93|2521.43|2523.45|2521.95|2523.54|2522.04|2522.79|2521.29|0
1714550400000|2024-05-01 08:00:00|2523.36|2521.86|2523.76|2522.26|2523.8|2522.3|2523.36|2521.86|0
1714550700000|2024-05-01 08:05:00|2523.67|2522.17|2523.98|2522.48|2524.55|2523.05|2523.67|2522.17|0
1714551000000|2024-05-01 08:10:00|2524.02|2522.52|2523.89|2522.39|2524.33|2522.83|2523.8|2522.3|0
1714551300000|2024-05-01 08:15:00|2524.01|2522.51|2523.26|2521.76|2524.1|2522.6|2523.26|2521.76|0
1714551600000|2024-05-01 08:20:00|2523.22|2521.72|2524.01|2522.51|2524.19|2522.69|2523.22|2521.72|0
1714551900000|2024-05-01 08:25:00|2524.06|2522.56|2523.88|2522.38|2524.45|2522.95|2523.79|2522.29|0
1714552200000|2024-05-01 08:30:00|2523.92|2522.42|2524.19|2522.69|2524.32|2522.82|2523.88|2522.38|0
1714552500000|2024-05-01 08:35:00|2524.23|2522.73|2523.79|2522.29|2524.36|2522.86|2523.75|2522.25|0
1714552800000|2024-05-01 08:40:00|2523.75|2522.25|2523.26|2521.76|2524.01|2522.51|2523.26|2521.76|0
1714553100000|2024-05-01 08:45:00|2523.27|2521.77|2523.57|2522.07|2523.62|2522.12|2523.13|2521.63|0
1714553400000|2024-05-01 08:50:00|2523.53|2522.03|2523.66|2522.16|2523.75|2522.25|2523.22|2521.72|0
1714553700000|2024-05-01 08:55:00|2523.57|2522.07|2524.01|2522.51|2524.41|2522.91|2523.57|2522.07|0
1714554000000|2024-05-01 09:00:00|2523.97|2522.47|2523.22|2521.72|2524.1|2522.6|2523.22|2521.72|0
1714554300000|2024-05-01 09:05:00|2523.17|2521.67|2521.5|2520|2523.57|2522.07|2521.15|2519.65|0
1714554600000|2024-05-01 09:10:00|2521.41|2519.91|2521.72|2520.22|2521.81|2520.31|2520.93|2519.43|0
1714554900000|2024-05-01 09:15:00|2521.81|2520.31|2522.03|2520.53|2522.08|2520.58|2521.72|2520.22|0
1714555200000|2024-05-01 09:20:00|2521.94|2520.44|2521.81|2520.31|2522.03|2520.53|2521.5|2520|0
1714555500000|2024-05-01 09:25:00|2521.72|2520.22|2521.19|2519.69|2521.94|2520.44|2521.19|2519.69|0
1714555800000|2024-05-01 09:30:00|2521.2|2519.7|2520.53|2519.03|2521.37|2519.87|2520.09|2518.59|0
1714556100000|2024-05-01 09:35:00|2520.49|2518.99|2520.75|2519.25|2521.02|2519.52|2520.45|2518.95|0
1714556400000|2024-05-01 09:40:00|2520.67|2519.17|2520.93|2519.43|2521.11|2519.61|2520.62|2519.12|0
1714556700000|2024-05-01 09:45:00|2520.88|2519.38|2521.76|2520.26|2521.85|2520.35|2520.88|2519.38|0
1714557000000|2024-05-01 09:50:00|2521.68|2520.18|2521.63|2520.13|2522.12|2520.62|2521.54|2520.04|0
1714557300000|2024-05-01 09:55:00|2521.68|2520.18|2521.32|2519.82|2521.85|2520.35|2521.32|2519.82|0
1714557600000|2024-05-01 10:00:00|2521.33|2519.83|2521.02|2519.52|2521.41|2519.91|2520.8|2519.3|0
1714557900000|2024-05-01 10:05:00|2521.02|2519.52|2521.19|2519.69|2521.37|2519.87|2520.97|2519.47|0
1714558200000|2024-05-01 10:10:00|2521.2|2519.7|2520.62|2519.12|2521.28|2519.78|2520.53|2519.03|0
1714558500000|2024-05-01 10:15:00|2520.46|2518.96|2520.87|2519.37|2520.87|2519.37|2520.38|2518.88|0
1714558800000|2024-05-01 10:20:00|2520.92|2519.42|2520.39|2518.89|2521.14|2519.64|2520.34|2518.84|0
1714559100000|2024-05-01 10:25:00|2520.43|2518.93|2519.95|2518.45|2520.56|2519.06|2519.95|2518.45|0
1714559400000|2024-05-01 10:30:00|2520.1|2518.6|2520.09|2518.59|2520.45|2518.95|2519.52|2518.02|0
1714559700000|2024-05-01 10:35:00|2520.05|2518.55|2520.75|2519.25|2521.06|2519.56|2519.87|2518.37|0
1714560000000|2024-05-01 10:40:00|2520.67|2519.17|2521.06|2519.56|2521.15|2519.65|2520.53|2519.03|0
1714560300000|2024-05-01 10:45:00|2521.02|2519.52|2521.37|2519.87|2521.59|2520.09|2520.97|2519.47|0
1714560600000|2024-05-01 10:50:00|2521.28|2519.78|2521.37|2519.87|2521.41|2519.91|2521.02|2519.52|0
1714560900000|2024-05-01 10:55:00|2521.41|2519.91|2522.16|2520.66|2522.29|2520.79|2521.41|2519.91|0
1714561200000|2024-05-01 11:00:00|2521.97|2520.47|2521.97|2520.47|2522.28|2520.78|2521.53|2520.03|0
1714561500000|2024-05-01 11:05:00|2521.93|2520.43|2522.11|2520.61|2522.37|2520.87|2521.89|2520.39|0
1714561800000|2024-05-01 11:10:00|2522.19|2520.69|2522.41|2520.91|2522.5|2521|2522.02|2520.52|0
1714562100000|2024-05-01 11:15:00|2522.51|2521.01|2522.56|2521.06|2522.6|2521.1|2522.34|2520.84|0
1714562400000|2024-05-01 11:20:00|2522.47|2520.97|2522.91|2521.41|2523.26|2521.76|2522.38|2520.88|0
1714562700000|2024-05-01 11:25:00|2522.87|2521.37|2522.34|2520.84|2523.13|2521.63|2522.25|2520.75|0
1714563000000|2024-05-01 11:30:00|2522.2|2520.7|2522.19|2520.69|2522.72|2521.22|2522.11|2520.61|0
1714563300000|2024-05-01 11:35:00|2522.15|2520.65|2522.11|2520.61|2522.28|2520.78|2522.02|2520.52|0
1714563600000|2024-05-01 11:40:00|2522.1|2520.6|2522.41|2520.91|2522.41|2520.91|2522.01|2520.51|0
1714563900000|2024-05-01 11:45:00|2522.38|2520.88|2522.34|2520.84|2522.56|2521.06|2522.16|2520.66|0
1714564200000|2024-05-01 11:50:00|2522.29|2520.79|2521.06|2519.56|2522.29|2520.79|2520.93|2519.43|0
1714564500000|2024-05-01 11:55:00|2521.02|2519.52|2521.37|2519.87|2521.5|2520|2520.97|2519.47|0
1714564800000|2024-05-01 12:00:00|2521.22|2519.72|2522.02|2520.52|2522.11|2520.61|2520.92|2519.42|0
1714565100000|2024-05-01 12:05:00|2522.11|2520.61|2521.66|2520.16|2522.11|2520.61|2521.36|2519.86|0
1714565400000|2024-05-01 12:10:00|2521.67|2520.17|2521.71|2520.21|2522.33|2520.83|2521.58|2520.08|0
1714565700000|2024-05-01 12:15:00|2521.73|2520.23|2522.85|2521.35|2522.94|2521.44|2521|2519.5|0
1714566000000|2024-05-01 12:20:00|2522.9|2521.4|2522.28|2520.78|2522.99|2521.49|2522.11|2520.61|0
1714566300000|2024-05-01 12:25:00|2522.37|2520.87|2522.11|2520.61|2522.81|2521.31|2522.11|2520.61|0
1714566600000|2024-05-01 12:30:00|2522.1|2520.6|2523.47|2521.97|2525.14|2523.64|2521.66|2520.16|0
1714566900000|2024-05-01 12:35:00|2523.51|2522.01|2525.51|2524.01|2525.63|2524.13|2523.38|2521.88|0
1714567200000|2024-05-01 12:40:00|2525.5|2524|2525.29|2523.79|2525.55|2524.05|2524.58|2523.08|0
1714567500000|2024-05-01 12:45:00|2525.37|2523.87|2525.37|2523.87|2525.99|2524.49|2525.15|2523.65|0
1714567800000|2024-05-01 12:50:00|2525.38|2523.88|2525.15|2523.65|2525.59|2524.09|2525.06|2523.56|0
1714568100000|2024-05-01 12:55:00|2525.24|2523.74|2525.06|2523.56|2525.59|2524.09|2524.62|2523.12|0
1714568400000|2024-05-01 13:00:00|2525.02|2523.52|2525.02|2523.52|2525.51|2524.01|2524.84|2523.34|0
1714568700000|2024-05-01 13:05:00|2524.93|2523.43|2525.51|2524.01|2525.68|2524.18|2524.84|2523.34|0
1714569000000|2024-05-01 13:10:00|2525.59|2524.09|2526.12|2524.62|2526.43|2524.93|2525.46|2523.96|0
1714569300000|2024-05-01 13:15:00|2525.15|2523.65|2525.64|2524.14|2525.86|2524.36|2525.07|2523.57|0
1714569600000|2024-05-01 13:20:00|2525.51|2524.01|2525.51|2524.01|2525.86|2524.36|2525.42|2523.92|0
1714569900000|2024-05-01 13:25:00|2525.47|2523.97|2525.51|2524.01|2526.12|2524.62|2525.16|2523.66|0
1714570200000|2024-05-01 13:30:00|2526.48|2524.98|2527.48|2525.98|2527.66|2526.16|2525.93|2524.43|0
1714570500000|2024-05-01 13:35:00|2527.44|2525.94|2526.38|2524.88|2527.88|2526.38|2526.25|2524.75|0
1714570800000|2024-05-01 13:40:00|2526.29|2524.79|2525.11|2523.61|2526.29|2524.79|2524.89|2523.39|0
1714571100000|2024-05-01 13:45:00|2525.19|2523.69|2525.06|2523.56|2525.41|2523.91|2524.53|2523.03|0
1714571400000|2024-05-01 13:50:00|2525.11|2523.61|2524.15|2522.65|2525.41|2523.91|2524.07|2522.57|0
1714571700000|2024-05-01 13:55:00|2524.16|2522.66|2524.55|2523.05|2524.77|2523.27|2523.35|2521.85|0
1714572000000|2024-05-01 14:00:00|2524.56|2523.06|2523.05|2521.55|2525.83|2524.33|2522.44|2520.94|0
1714572300000|2024-05-01 14:05:00|2522.97|2521.47|2523.49|2521.99|2525.12|2523.62|2522.88|2521.38|0
1714572600000|2024-05-01 14:10:00|2523.5|2522|2524.07|2522.57|2524.55|2523.05|2522.31|2520.81|0
1714572900000|2024-05-01 14:15:00|2524.06|2522.56|2524.06|2522.56|2524.46|2522.96|2523.41|2521.91|0
1714573200000|2024-05-01 14:20:00|2524.02|2522.52|2523.19|2521.69|2524.46|2522.96|2523.05|2521.55|0
1714573500000|2024-05-01 14:25:00|2523.27|2521.77|2524.53|2523.03|2525.33|2523.83|2523.05|2521.55|0
1714573800000|2024-05-01 14:30:00|2524.62|2523.12|2524.89|2523.39|2525.11|2523.61|2523.78|2522.28|0
1714574100000|2024-05-01 14:35:00|2524.97|2523.47|2525.5|2524|2525.81|2524.31|2524.89|2523.39|0
1714574400000|2024-05-01 14:40:00|2525.37|2523.87|2525.19|2523.69|2525.37|2523.87|2524.22|2522.72|0
1714574700000|2024-05-01 14:45:00|2525.24|2523.74|2525.72|2524.22|2526.16|2524.66|2525.06|2523.56|0
1714575000000|2024-05-01 14:50:00|2525.63|2524.13|2525.94|2524.44|2526.16|2524.66|2525.41|2523.91|0
1714575300000|2024-05-01 14:55:00|2526.03|2524.53|2526.16|2524.66|2526.82|2525.32|2525.59|2524.09|0
1714575600000|2024-05-01 15:00:00|2526.25|2524.75|2526.25|2524.75|2526.38|2524.88|2525.5|2524|0
1714575900000|2024-05-01 15:05:00|2526.29|2524.79|2524.52|2523.02|2526.51|2525.01|2524.43|2522.93|0
1714576200000|2024-05-01 15:10:00|2524.61|2523.11|2523.91|2522.41|2524.65|2523.15|2523.86|2522.36|0
1714576500000|2024-05-01 15:15:00|2524.08|2522.58|2522.72|2521.22|2524.13|2522.63|2522.28|2520.78|0
1714576800000|2024-05-01 15:20:00|2522.81|2521.31|2523.77|2522.27|2524.13|2522.63|2522.59|2521.09|0
1714577100000|2024-05-01 15:25:00|2523.69|2522.19|2524.61|2523.11|2524.61|2523.11|2523.47|2521.97|0
1714577400000|2024-05-01 15:30:00|2524.52|2523.02|2524.83|2523.33|2525.05|2523.55|2523.99|2522.49|0
1714577700000|2024-05-01 15:35:00|2524.88|2523.38|2525.32|2523.82|2525.32|2523.82|2524.43|2522.93|0
1714578000000|2024-05-01 15:40:00|2525.4|2523.9|2526.06|2524.56|2526.28|2524.78|2525.27|2523.77|0
1714578300000|2024-05-01 15:45:00|2526.02|2524.52|2524.74|2523.24|2526.15|2524.65|2524.66|2523.16|0
1714578600000|2024-05-01 15:50:00|2524.61|2523.11|2523.55|2522.05|2524.88|2523.38|2523.33|2521.83|0
1714578900000|2024-05-01 15:55:00|2523.47|2521.97|2522.89|2521.39|2524.13|2522.63|2522.72|2521.22|0
1714579200000|2024-05-01 16:00:00|2522.81|2521.31|2523.47|2521.97|2523.64|2522.14|2521.7|2520.2|0
1714579500000|2024-05-01 16:05:00|2523.46|2521.96|2523.64|2522.14|2523.64|2522.14|2522.72|2521.22|0
1714579800000|2024-05-01 16:10:00|2523.69|2522.19|2524.88|2523.38|2525.27|2523.77|2523.69|2522.19|0
1714580100000|2024-05-01 16:15:00|2524.96|2523.46|2524.3|2522.8|2525.27|2523.77|2524.08|2522.58|0
1714580400000|2024-05-01 16:20:00|2524.22|2522.72|2524.39|2522.89|2525.05|2523.55|2523.99|2522.49|0
1714580700000|2024-05-01 16:25:00|2524.44|2522.94|2525.19|2523.69|2525.49|2523.99|2524.39|2522.89|0
1714581000000|2024-05-01 16:30:00|2525.27|2523.77|2524.22|2522.72|2525.27|2523.77|2524.08|2522.58|0
1714581300000|2024-05-01 16:35:00|2524.21|2522.71|2524.13|2522.63|2524.83|2523.33|2523.77|2522.27|0
1714581600000|2024-05-01 16:40:00|2524.08|2522.58|2523.69|2522.19|2524.39|2522.89|2523.55|2522.05|0
1714581900000|2024-05-01 16:45:00|2523.68|2522.18|2523.99|2522.49|2524.22|2522.72|2523.55|2522.05|0
1714582200000|2024-05-01 16:50:00|2523.91|2522.41|2523.86|2522.36|2524.22|2522.72|2523.03|2521.53|0
1714582500000|2024-05-01 16:55:00|2523.91|2522.41|2523.33|2521.83|2524.3|2522.8|2522.94|2521.44|0
1714582800000|2024-05-01 17:00:00|2523.34|2521.84|2522.94|2521.44|2523.91|2522.41|2522.72|2521.22|0
1714583100000|2024-05-01 17:05:00|2522.89|2521.39|2522.81|2521.31|2523.33|2521.83|2522.45|2520.95|0
1714583400000|2024-05-01 17:10:00|2522.8|2521.3|2522.15|2520.65|2523.2|2521.7|2522.06|2520.56|0
1714583700000|2024-05-01 17:15:00|2522.23|2520.73|2521.93|2520.43|2522.67|2521.17|2521.84|2520.34|0
1714584000000|2024-05-01 17:20:00|2522.01|2520.51|2524.15|2522.65|2524.32|2522.82|2521.93|2520.43|0
1714584300000|2024-05-01 17:25:00|2524.1|2522.6|2524.24|2522.74|2524.46|2522.96|2523.57|2522.07|0
1714584600000|2024-05-01 17:30:00|2524.32|2522.82|2525.2|2523.7|2525.2|2523.7|2524.15|2522.65|0
1714584900000|2024-05-01 17:35:00|2525.21|2523.71|2525.12|2523.62|2526.26|2524.76|2525.07|2523.57|0
1714585200000|2024-05-01 17:40:00|2525.2|2523.7|2524.23|2522.73|2525.29|2523.79|2524.01|2522.51|0
1714585500000|2024-05-01 17:45:00|2524.15|2522.65|2525.07|2523.57|2525.34|2523.84|2524.01|2522.51|0
1714585800000|2024-05-01 17:50:00|2524.9|2523.4|2525.12|2523.62|2525.12|2523.62|2524.41|2522.91|0
1714586100000|2024-05-01 17:55:00|2525.2|2523.7|2524.98|2523.48|2525.42|2523.92|2524.41|2522.91|0
1714586400000|2024-05-01 18:00:00|2525|2523.5|2528.53|2527.03|2528.88|2527.38|2524.41|2522.91|0
1714586700000|2024-05-01 18:05:00|2528.52|2527.02|2526.64|2525.14|2529.32|2527.82|2525.97|2524.47|0
1714587000000|2024-05-01 18:10:00|2526.72|2525.22|2526.41|2524.91|2527.12|2525.62|2524.87|2523.37|0
1714587300000|2024-05-01 18:15:00|2526.37|2524.87|2527.03|2525.53|2527.56|2526.06|2526.19|2524.69|0
1714587600000|2024-05-01 18:20:00|2526.94|2525.44|2527.6|2526.1|2528|2526.5|2526.28|2524.78|0
1714587900000|2024-05-01 18:25:00|2527.56|2526.06|2531.59|2530.09|2531.89|2530.39|2527.34|2525.84|0
1714588200000|2024-05-01 18:30:00|2531.6|2530.1|2531.62|2530.12|2532.32|2530.82|2525.24|2523.74|0
1714588500000|2024-05-01 18:35:00|2531.58|2530.08|2535.38|2533.88|2536.22|2534.72|2526.16|2524.66|0
1714588800000|2024-05-01 18:40:00|2535.39|2533.89|2543.53|2542.03|2543.67|2542.17|2534.5|2533|0
1714589100000|2024-05-01 18:45:00|2543.45|2541.95|2542.38|2540.88|2543.98|2542.48|2538.94|2537.44|0
1714589400000|2024-05-01 18:50:00|2542.34|2540.84|2544.47|2542.97|2544.91|2543.41|2542.34|2540.84|0
1714589700000|2024-05-01 18:55:00|2544.55|2543.05|2544.99|2543.49|2545.52|2544.02|2542.22|2540.72|0
1714590000000|2024-05-01 19:00:00|2545|2543.5|2543.2|2541.7|2547.56|2546.06|2543.2|2541.7|0
1714590300000|2024-05-01 19:05:00|2543.21|2541.71|2544.78|2543.28|2545.8|2544.3|2541.79|2540.29|0
1714590600000|2024-05-01 19:10:00|2544.69|2543.19|2544.67|2543.17|2545.49|2543.99|2542.62|2541.12|0
1714590900000|2024-05-01 19:15:00|2544.69|2543.19|2543.48|2541.98|2545.95|2544.45|2543.13|2541.63|0
1714591200000|2024-05-01 19:20:00|2543.4|2541.9|2543.66|2542.16|2543.88|2542.38|2539.3|2537.8|0
1714591500000|2024-05-01 19:25:00|2543.65|2542.15|2542.05|2540.55|2545.3|2543.8|2541.39|2539.89|0
1714591800000|2024-05-01 19:30:00|2542.13|2540.63|2536.96|2535.46|2542.18|2540.68|2536.18|2534.68|0
1714592100000|2024-05-01 19:35:00|2536.91|2535.41|2531.96|2530.46|2537|2535.5|2530.09|2528.59|0
1714592400000|2024-05-01 19:40:00|2532.05|2530.55|2532.63|2531.13|2534.56|2533.06|2530.42|2528.92|0
1714592700000|2024-05-01 19:45:00|2532.62|2531.12|2533.4|2531.9|2535.18|2533.68|2530.92|2529.42|0
1714593000000|2024-05-01 19:50:00|2533.37|2531.87|2525.94|2524.44|2533.37|2531.87|2525.72|2524.22|0
1714593300000|2024-05-01 19:55:00|2525.9|2524.4|2524.08|2522.58|2526.82|2525.32|2523.51|2522.01|0
1714593600000|2024-05-01 20:00:00|2524.09|2522.59|2525.96|2524.46|2526.27|2524.77|2523.79|2522.29|0
1714593900000|2024-05-01 20:05:00|2526.05|2524.55|2525.59|2524.09|2526.8|2525.3|2525.24|2523.74|0
1714594200000|2024-05-01 20:10:00|2525.6|2524.1|2525.17|2523.67|2525.77|2524.27|2524.58|2523.08|0
1714594500000|2024-05-01 20:15:00|2525.18|2523.68|2525.22|2523.72|2525.35|2523.85|2524.51|2523.01|0
1714594800000|2024-05-01 20:20:00|2525.35|2523.85|2525.52|2524.02|2525.88|2524.38|2524.86|2523.36|0
1714595100000|2024-05-01 20:25:00|2525.53|2524.03|2525.17|2523.67|2525.66|2524.16|2525.13|2523.63|0
1714595400000|2024-05-01 20:30:00|2525.13|2523.63|2524.46|2522.96|2525.26|2523.76|2524.24|2522.74|0
1714595700000|2024-05-01 20:35:00|2524.37|2522.87|2524.68|2523.18|2525.25|2523.75|2524.15|2522.65|0
1714596000000|2024-05-01 20:40:00|2524.77|2523.27|2525.03|2523.53|2525.03|2523.53|2524.68|2523.18|0
1714596300000|2024-05-01 20:45:00|2525.04|2523.54|2525.78|2524.28|2526|2524.5|2525.04|2523.54|0
1714596600000|2024-05-01 20:50:00|2525.74|2524.24|2526.18|2524.68|2526.22|2524.72|2525.74|2524.24|0
1714596900000|2024-05-01 20:55:00|2526.22|2524.72|2526.24|2524.74|2526.55|2525.05|2526.02|2524.52|0
1714597200000|2024-05-01 21:00:00|2526.28|2524.78|2526.24|2524.74|2526.46|2524.96|2526.24|2524.74|0
1714597500000|2024-05-01 21:05:00|2526.15|2524.65|2526.24|2524.74|2526.28|2524.78|2526.11|2524.61|0
1714597800000|2024-05-01 21:10:00|2526.2|2524.7|2526.28|2524.78|2526.28|2524.78|2526.2|2524.7|0
1714598100000|2024-05-01 21:15:00|2526.24|2524.74|2526.29|2524.79|2526.33|2524.83|2526.24|2524.74|0
1714598400000|2024-05-01 21:20:00|2526.5|2525|2526.5|2525|2526.5|2525|2526.37|2524.87|0
1714598700000|2024-05-01 21:25:00|2526.46|2524.96|2526.59|2525.09|2526.73|2525.23|2526.46|2524.96|0
1714599000000|2024-05-01 21:30:00|2526.64|2525.14|2526.63|2525.13|2526.68|2525.18|2526.59|2525.09|0
1714599300000|2024-05-01 21:35:00|2526.68|2525.18|2526.68|2525.18|2526.72|2525.22|2526.63|2525.13|0
1714599600000|2024-05-01 21:40:00|2526.72|2525.22|2526.9|2525.4|2526.99|2525.49|2526.68|2525.18|0
1714599900000|2024-05-01 21:45:00|2526.85|2525.35|2526.81|2525.31|2526.85|2525.35|2526.81|2525.31|0
1714600200000|2024-05-01 21:50:00|2526.77|2525.27|2526.72|2525.22|2526.9|2525.4|2526.63|2525.13|0
1714600500000|2024-05-01 21:55:00|2526.77|2525.27|2526.9|2525.4|2526.94|2525.44|2526.72|2525.22|0
1714600800000|2024-05-01 22:00:00|2526.92|2525.42|2527.78|2526.28|2528.09|2526.59|2526.92|2525.42|0
1714601100000|2024-05-01 22:05:00|2527.69|2526.19|2527.87|2526.37|2528.66|2527.16|2527.69|2526.19|0
1714601400000|2024-05-01 22:10:00|2527.91|2526.41|2528.42|2526.92|2528.42|2526.92|2527.42|2525.92|0
1714601700000|2024-05-01 22:15:00|2528.41|2526.91|2528.11|2526.61|2528.55|2527.05|2527.8|2526.3|0
1714602000000|2024-05-01 22:20:00|2528.02|2526.52|2528.11|2526.61|2528.42|2526.92|2527.97|2526.47|0
1714602300000|2024-05-01 22:25:00|2528.2|2526.7|2528.24|2526.74|2528.55|2527.05|2528.2|2526.7|0
1714602600000|2024-05-01 22:30:00|2528.33|2526.83|2527.89|2526.39|2528.64|2527.14|2527.8|2526.3|0
1714602900000|2024-05-01 22:35:00|2527.88|2526.38|2528.64|2527.14|2528.72|2527.22|2527.67|2526.17|0
1714603200000|2024-05-01 22:40:00|2528.63|2527.13|2528.42|2526.92|2528.72|2527.22|2528.24|2526.74|0
1714603500000|2024-05-01 22:45:00|2528.46|2526.96|2528.42|2526.92|2528.55|2527.05|2528.24|2526.74|0
1714603800000|2024-05-01 22:50:00|2528.41|2526.91|2528.46|2526.96|2528.46|2526.96|2528.24|2526.74|0
1714604100000|2024-05-01 22:55:00|2528.55|2527.05|2528.46|2526.96|2528.55|2527.05|2528.33|2526.83|0
1714604400000|2024-05-01 23:00:00|2528.42|2526.92|2528.55|2527.05|2528.72|2527.22|2528.33|2526.83|0
1714604700000|2024-05-01 23:05:00|2528.5|2527|2528.46|2526.96|2528.72|2527.22|2528.42|2526.92|0
1714605000000|2024-05-01 23:10:00|2528.42|2526.92|2528.64|2527.14|2528.77|2527.27|2528.33|2526.83|0
1714605300000|2024-05-01 23:15:00|2528.63|2527.13|2528.64|2527.14|2528.72|2527.22|2528.55|2527.05|0
1714605600000|2024-05-01 23:20:00|2528.63|2527.13|2528.46|2526.96|2528.63|2527.13|2528.42|2526.92|0
1714605900000|2024-05-01 23:25:00|2528.5|2527|2528.55|2527.05|2528.64|2527.14|2528.24|2526.74|0
1714606200000|2024-05-01 23:30:00|2528.46|2526.96|2528.99|2527.49|2529.6|2528.1|2528.46|2526.96|0
1714606500000|2024-05-01 23:35:00|2528.94|2527.44|2529.16|2527.66|2529.38|2527.88|2528.94|2527.44|0
1714606800000|2024-05-01 23:40:00|2529.08|2527.58|2529.69|2528.19|2529.82|2528.32|2529.08|2527.58|0
1714607100000|2024-05-01 23:45:00|2529.65|2528.15|2530.35|2528.85|2530.35|2528.85|2529.65|2528.15|0
1714607400000|2024-05-01 23:50:00|2530.4|2528.9|2530.18|2528.68|2530.57|2529.07|2530.13|2528.63|0
1714607700000|2024-05-01 23:55:00|2530.35|2528.85|2530.4|2528.9|2530.62|2529.12|2530.31|2528.81|0
1714608000000|2024-05-02 00:00:00|2530.39|2528.89|2530.7|2529.2|2530.92|2529.42|2530.35|2528.85|0
1714608300000|2024-05-02 00:05:00|2530.66|2529.16|2530.7|2529.2|2530.84|2529.34|2530.57|2529.07|0
1714608600000|2024-05-02 00:10:00|2530.62|2529.12|2529.97|2528.47|2530.7|2529.2|2529.97|2528.47|0
1714608900000|2024-05-02 00:15:00|2530.06|2528.56|2533.36|2531.86|2535.06|2533.56|2529.97|2528.47|0
1714609200000|2024-05-02 00:20:00|2533.78|2532.28|2531.2|2529.7|2534.21|2532.71|2531.2|2529.7|0
1714609500000|2024-05-02 00:25:00|2530.78|2529.28|2531.22|2529.72|2531.65|2530.15|2530.35|2528.85|0
1714609800000|2024-05-02 00:30:00|2530.79|2529.29|2531.22|2529.72|2531.23|2529.73|2530.79|2529.29|0
1714610100000|2024-05-02 00:35:00|2531.23|2529.73|2532.09|2530.59|2532.53|2531.03|2531.23|2529.73|0
1714610400000|2024-05-02 00:40:00|2532.1|2530.6|2531.67|2530.17|2532.1|2530.6|2531.66|2530.16|0
1714610700000|2024-05-02 00:45:00|2532.09|2530.59|2532.54|2531.04|2532.54|2531.04|2531.67|2530.17|0
1714611000000|2024-05-02 00:50:00|2532.97|2531.47|2533.4|2531.9|2533.4|2531.9|2532.53|2531.03|0
1714611300000|2024-05-02 00:55:00|2533.39|2531.89|2532.95|2531.45|2533.4|2531.9|2532.95|2531.45|0
1714611600000|2024-05-02 01:00:00|2532.94|2531.44|2534.24|2532.74|2534.24|2532.74|2531.65|2530.15|0
1714611900000|2024-05-02 01:05:00|2534.25|2532.75|2533.82|2532.32|2534.25|2532.75|2533.38|2531.88|0
1714612200000|2024-05-02 01:10:00|2533.81|2532.31|2534.24|2532.74|2534.25|2532.75|2533.81|2532.31|0
1714612500000|2024-05-02 01:15:00|2534.25|2532.75|2535.53|2534.03|2535.53|2534.03|2534.24|2532.74|0
1714612800000|2024-05-02 01:20:00|2535.1|2533.6|2535.1|2533.6|2535.53|2534.03|2535.1|2533.6|0
1714613100000|2024-05-02 01:25:00|2535.52|2534.02|2535.08|2533.58|2535.53|2534.03|2535.08|2533.58|0
1714613400000|2024-05-02 01:30:00|2534.65|2533.15|2534.22|2532.72|2534.65|2533.15|2534.21|2532.71|0
1714613700000|2024-05-02 01:35:00|2534.65|2533.15|2533.78|2532.28|2534.65|2533.15|2533.78|2532.28|0
1714614000000|2024-05-02 01:40:00|2534|2532.5|2535.08|2533.58|2535.08|2533.58|2534|2532.5|0
1714614300000|2024-05-02 01:45:00|2534.65|2533.15|2534.65|2533.15|2535.09|2533.59|2534.65|2533.15|0
1714614600000|2024-05-02 01:50:00|2534.22|2532.72|2535.09|2533.59|2535.09|2533.59|2534.22|2532.72|0
1714614900000|2024-05-02 01:55:00|2535.08|2533.58|2535.52|2534.02|2535.95|2534.45|2535.08|2533.58|0
1714615200000|2024-05-02 02:00:00|2535.74|2534.24|2535.96|2534.46|2535.96|2534.46|2535.52|2534.02|0
1714615500000|2024-05-02 02:05:00|2535.97|2534.47|2536.4|2534.9|2536.4|2534.9|2535.96|2534.46|0
1714615800000|2024-05-02 02:10:00|2536.39|2534.89|2536.39|2534.89|2536.4|2534.9|2535.96|2534.46|0
1714616100000|2024-05-02 02:15:00|2536.6|2535.1|2536.82|2535.32|2536.82|2535.32|2536.39|2534.89|0
1714616400000|2024-05-02 02:20:00|2536.61|2535.11|2536.39|2534.89|2536.82|2535.32|2536.39|2534.89|0
1714616700000|2024-05-02 02:25:00|2536.6|2535.1|2536.81|2535.31|2536.82|2535.32|2536.39|2534.89|0
1714617000000|2024-05-02 02:30:00|2536.82|2535.32|2535.96|2534.46|2536.82|2535.32|2535.96|2534.46|0
1714617300000|2024-05-02 02:35:00|2536.38|2534.88|2536.39|2534.89|2536.82|2535.32|2536.38|2534.88|0
1714617600000|2024-05-02 02:40:00|2536.61|2535.11|2536.84|2535.34|2537.26|2535.76|2536.39|2534.89|0
1714617900000|2024-05-02 02:45:00|2537.26|2535.76|2536.4|2534.9|2537.27|2535.77|2536.4|2534.9|0
1714618200000|2024-05-02 02:50:00|2536.83|2535.33|2536.82|2535.32|2536.83|2535.33|2536.82|2535.32|0
1714618500000|2024-05-02 02:55:00|2536.83|2535.33|2536.4|2534.9|2536.83|2535.33|2536.4|2534.9|0
1714618800000|2024-05-02 03:00:00|2535.97|2534.47|2535.97|2534.47|2536.4|2534.9|2535.97|2534.47|0
1714619100000|2024-05-02 03:05:00|2536.19|2534.69|2535.56|2534.06|2536.4|2534.9|2535.56|2534.06|0
1714619400000|2024-05-02 03:10:00|2535.99|2534.49|2535.56|2534.06|2535.99|2534.49|2535.56|2534.06|0
1714619700000|2024-05-02 03:15:00|2535.57|2534.07|2535.57|2534.07|2536|2534.5|2535.56|2534.06|0
1714620000000|2024-05-02 03:20:00|2536|2534.5|2535.99|2534.49|2536|2534.5|2535.99|2534.49|0
1714620300000|2024-05-02 03:25:00|2536|2534.5|2536.43|2534.93|2536.43|2534.93|2536|2534.5|0
1714620600000|2024-05-02 03:30:00|2536|2534.5|2535.56|2534.06|2536.43|2534.93|2535.56|2534.06|0
1714620900000|2024-05-02 03:35:00|2535.13|2533.63|2535.13|2533.63|2535.56|2534.06|2534.7|2533.2|0
1714621200000|2024-05-02 03:40:00|2534.7|2533.2|2534.27|2532.77|2534.91|2533.41|2534.27|2532.77|0
1714621500000|2024-05-02 03:45:00|2534.28|2532.78|2534.69|2533.19|2535.11|2533.61|2534.27|2532.77|0
1714621800000|2024-05-02 03:50:00|2534.9|2533.4|2534.69|2533.19|2535.11|2533.61|2534.68|2533.18|0
1714622100000|2024-05-02 03:55:00|2534.68|2533.18|2534.69|2533.19|2534.69|2533.19|2534.68|2533.18|0
1714622400000|2024-05-02 04:00:00|2534.68|2533.18|2534.69|2533.19|2534.69|2533.19|2534.68|2533.18|0
1714622700000|2024-05-02 04:05:00|2535.11|2533.61|2535.12|2533.62|2535.12|2533.62|2535.11|2533.61|0
1714623000000|2024-05-02 04:10:00|2535.11|2533.61|2534.69|2533.19|2535.11|2533.61|2534.68|2533.18|0
1714623300000|2024-05-02 04:15:00|2534.68|2533.18|2534.68|2533.18|2534.68|2533.18|2534.68|2533.18|0
1714623600000|2024-05-02 04:20:00|2534.69|2533.19|2534.26|2532.76|2534.69|2533.19|2534.25|2532.75|0
1714623900000|2024-05-02 04:25:00|2533.84|2532.34|2533.4|2531.9|2534.26|2532.76|2533.4|2531.9|0
1714624200000|2024-05-02 04:30:00|2533.61|2532.11|2533.4|2531.9|2533.83|2532.33|2533.4|2531.9|0
1714624500000|2024-05-02 04:35:00|2533.41|2531.91|2533.4|2531.9|2533.41|2531.91|2533.4|2531.9|0
1714624800000|2024-05-02 04:40:00|2533.41|2531.91|2534.03|2532.53|2534.45|2532.95|2533.4|2531.9|0
1714625100000|2024-05-02 04:45:00|2534.02|2532.52|2533.17|2531.67|2534.03|2532.53|2532.75|2531.25|0
1714625400000|2024-05-02 04:50:00|2532.74|2531.24|2533.17|2531.67|2533.17|2531.67|2532.74|2531.24|0
1714625700000|2024-05-02 04:55:00|2533.59|2532.09|2533.6|2532.1|2534.03|2532.53|2532.96|2531.46|0
1714626000000|2024-05-02 05:00:00|2533.81|2532.31|2533.18|2531.68|2534.03|2532.53|2533.17|2531.67|0
1714626300000|2024-05-02 05:05:00|2533.39|2531.89|2533.17|2531.67|2534.03|2532.53|2533.17|2531.67|0
1714626600000|2024-05-02 05:10:00|2533.38|2531.88|2533.6|2532.1|2533.82|2532.32|2533.17|2531.67|0
1714626900000|2024-05-02 05:15:00|2533.61|2532.11|2534.03|2532.53|2534.03|2532.53|2533.6|2532.1|0
1714627200000|2024-05-02 05:20:00|2534.02|2532.52|2533.39|2531.89|2534.02|2532.52|2533.17|2531.67|0
1714627500000|2024-05-02 05:25:00|2533.17|2531.67|2534.02|2532.52|2534.45|2532.95|2533.17|2531.67|0
1714627800000|2024-05-02 05:30:00|2534.23|2532.73|2534.88|2533.38|2535.3|2533.8|2534.02|2532.52|0
1714628100000|2024-05-02 05:35:00|2535.3|2533.8|2535.3|2533.8|2535.31|2533.81|2534.86|2533.36|0
1714628400000|2024-05-02 05:40:00|2535.08|2533.58|2537.45|2535.95|2537.88|2536.38|2534.87|2533.37|0
1714628700000|2024-05-02 05:45:00|2537.87|2536.37|2536.16|2534.66|2537.88|2536.38|2535.31|2533.81|0
1714629000000|2024-05-02 05:50:00|2536.37|2534.87|2536.98|2535.48|2538.26|2536.76|2536.15|2534.65|0
1714629300000|2024-05-02 05:55:00|2536.97|2535.47|2537.39|2535.89|2537.83|2536.33|2536.54|2535.04|0
1714629600000|2024-05-02 06:00:00|2536.97|2535.47|2538.27|2536.77|2538.69|2537.19|2536.55|2535.05|0
1714629900000|2024-05-02 06:05:00|2538.69|2537.19|2536.12|2534.62|2538.7|2537.2|2536.12|2534.62|0
1714630200000|2024-05-02 06:10:00|2536.33|2534.83|2535.29|2533.79|2536.55|2535.05|2535.27|2533.77|0
1714630500000|2024-05-02 06:15:00|2535.28|2533.78|2537.02|2535.52|2537.02|2535.52|2534.43|2532.93|0
1714630800000|2024-05-02 06:20:00|2537.01|2535.51|2536.58|2535.08|2537.45|2535.95|2536.16|2534.66|0
1714631100000|2024-05-02 06:25:00|2536.59|2535.09|2537.44|2535.94|2537.45|2535.95|2536.15|2534.65|0
1714631400000|2024-05-02 06:30:00|2537.01|2535.51|2544.34|2542.94|2544.96|2543.56|2536.58|2535.08|158
1714631700000|2024-05-02 06:35:00|2544.71|2543.31|2542.34|2540.94|2545.96|2544.56|2542.21|2540.81|117
1714632000000|2024-05-02 06:40:00|2541.71|2540.31|2542.34|2540.94|2542.34|2540.94|2541.71|2540.31|26
1714632300000|2024-05-02 06:45:00|2542.21|2540.81|2542.46|2541.06|2542.46|2541.06|2542.21|2540.81|18
1714632600000|2024-05-02 06:50:00|2542.71|2541.31|2541.84|2540.44|2542.71|2541.31|2541.71|2540.31|44
1714632900000|2024-05-02 06:55:00|2541.45|2539.95|2543.18|2541.68|2544.48|2542.98|2541.45|2539.95|0
1714633200000|2024-05-02 07:00:00|2543.4|2541.9|2544.14|2543.64|2547.76|2547.26|2538.39|2537.89|6420
1714633500000|2024-05-02 07:05:00|2544.01|2543.51|2544.89|2544.39|2545.39|2544.89|2541.89|2541.39|3272
1714633800000|2024-05-02 07:10:00|2544.64|2544.14|2541.64|2541.14|2544.64|2544.14|2541.14|2540.64|2401
1714634100000|2024-05-02 07:15:00|2541.39|2540.89|2540.14|2539.64|2543.89|2543.39|2539.89|2539.39|2322
1714634400000|2024-05-02 07:20:00|2540.39|2539.89|2539.89|2539.39|2541.39|2540.89|2538.89|2538.39|1633
1714634700000|2024-05-02 07:25:00|2540.01|2539.51|2534.14|2533.64|2540.39|2539.89|2533.64|2533.14|2198
1714635000000|2024-05-02 07:30:00|2534.01|2533.51|2535.39|2534.89|2535.89|2535.39|2533.89|2533.39|2264
1714635300000|2024-05-02 07:35:00|2535.89|2535.39|2534.39|2533.89|2536.64|2536.14|2534.14|2533.64|1851
1714635600000|2024-05-02 07:40:00|2534.26|2533.76|2534.18|2533.68|2535.39|2534.89|2533.64|2533.14|1209
1714635900000|2024-05-02 07:45:00|2534.68|2534.18|2533.05|2532.55|2535.43|2534.93|2532.68|2532.18|1885
1714636200000|2024-05-02 07:50:00|2533.18|2532.68|2534.03|2533.53|2535.43|2534.93|2533.02|2532.52|1250
1714636500000|2024-05-02 07:55:00|2533.9|2533.4|2534.11|2533.61|2534.78|2534.28|2533.11|2532.61|1150
1714636800000|2024-05-02 08:00:00|2534.36|2533.86|2538.36|2537.86|2539.11|2538.61|2534.36|2533.86|2058
1714637100000|2024-05-02 08:05:00|2538.11|2537.61|2543.11|2542.61|2543.23|2542.73|2537.36|2536.86|1666
1714637400000|2024-05-02 08:10:00|2543.36|2542.86|2544.11|2543.61|2544.11|2543.61|2542.36|2541.86|1286
1714637700000|2024-05-02 08:15:00|2543.86|2543.36|2542.61|2542.11|2544.61|2544.11|2542.36|2541.86|948
1714638000000|2024-05-02 08:20:00|2542.36|2541.86|2541.11|2540.61|2542.86|2542.36|2540.86|2540.36|963
1714638300000|2024-05-02 08:25:00|2541.23|2540.73|2537.11|2536.61|2541.61|2541.11|2537.11|2536.61|1089
1714638600000|2024-05-02 08:30:00|2537.36|2536.86|2537.23|2536.73|2539.11|2538.61|2536.61|2536.11|1188
1714638900000|2024-05-02 08:35:00|2537.11|2536.61|2536.61|2536.11|2537.11|2536.61|2535.86|2535.36|898
1714639200000|2024-05-02 08:40:00|2536.36|2535.86|2534.11|2533.61|2536.61|2536.11|2533.86|2533.36|951
1714639500000|2024-05-02 08:45:00|2533.98|2533.48|2532.61|2532.11|2534.36|2533.86|2531.86|2531.36|859
1714639800000|2024-05-02 08:50:00|2532.36|2531.86|2532.98|2532.48|2534.36|2533.86|2531.86|2531.36|928
1714640100000|2024-05-02 08:55:00|2533.11|2532.61|2529.36|2528.86|2533.11|2532.61|2528.98|2528.48|1171
1714640400000|2024-05-02 09:00:00|2529.61|2529.11|2528.86|2528.36|2530.36|2529.86|2528.36|2527.86|1550
1714640700000|2024-05-02 09:05:00|2528.61|2528.11|2527.36|2526.86|2528.61|2528.11|2526.86|2526.36|1107
1714641000000|2024-05-02 09:10:00|2527.61|2527.11|2529.36|2528.86|2529.86|2529.36|2527.36|2526.86|930
1714641300000|2024-05-02 09:15:00|2529.11|2528.61|2529.61|2529.11|2530.36|2529.86|2528.61|2528.11|989
1714641600000|2024-05-02 09:20:00|2529.86|2529.36|2530.86|2530.36|2530.86|2530.36|2529.11|2528.61|743
1714641900000|2024-05-02 09:25:00|2530.61|2530.11|2530.86|2530.36|2531.36|2530.86|2530.36|2529.86|595
1714642200000|2024-05-02 09:30:00|2530.98|2530.48|2533.11|2532.61|2533.11|2532.61|2530.61|2530.11|817
1714642500000|2024-05-02 09:35:00|2532.98|2532.48|2532.36|2531.86|2533.36|2532.86|2532.11|2531.61|661
1714642800000|2024-05-02 09:40:00|2532.61|2532.11|2532.36|2531.86|2533.73|2533.23|2532.23|2531.73|588
1714643100000|2024-05-02 09:45:00|2532.23|2531.73|2531.61|2531.11|2532.61|2532.11|2530.86|2530.36|569
1714643400000|2024-05-02 09:50:00|2531.48|2530.98|2528.61|2528.11|2531.61|2531.11|2528.36|2527.86|672
1714643700000|2024-05-02 09:55:00|2528.73|2528.23|2527.61|2527.11|2529.11|2528.61|2527.36|2526.86|890
1714644000000|2024-05-02 10:00:00|2527.86|2527.36|2528.11|2527.61|2529.11|2528.61|2527.61|2527.11|635
1714644300000|2024-05-02 10:05:00|2527.98|2527.48|2532.11|2531.61|2532.36|2531.86|2527.98|2527.48|567
1714644600000|2024-05-02 10:10:00|2532.36|2531.86|2532.61|2532.11|2533.23|2532.73|2531.36|2530.86|737
1714644900000|2024-05-02 10:15:00|2532.86|2532.36|2532.61|2532.11|2533.23|2532.73|2531.61|2531.11|595
1714645200000|2024-05-02 10:20:00|2532.73|2532.23|2530.61|2530.11|2532.86|2532.36|2530.36|2529.86|556
1714645500000|2024-05-02 10:25:00|2530.86|2530.36|2531.36|2530.86|2531.73|2531.23|2529.73|2529.23|529
1714645800000|2024-05-02 10:30:00|2531.61|2531.11|2531.61|2531.11|2531.86|2531.36|2530.61|2530.11|615
1714646100000|2024-05-02 10:35:00|2531.48|2530.98|2531.11|2530.61|2531.86|2531.36|2530.73|2530.23|463
1714646400000|2024-05-02 10:40:00|2531.36|2530.86|2532.11|2531.61|2532.61|2532.11|2531.36|2530.86|484
1714646700000|2024-05-02 10:45:00|2531.98|2531.48|2532.86|2532.36|2533.11|2532.61|2531.61|2531.11|423
1714647000000|2024-05-02 10:50:00|2532.73|2532.23|2533.11|2532.61|2533.61|2533.11|2532.61|2532.11|438
1714647300000|2024-05-02 10:55:00|2533.36|2532.86|2532.36|2531.86|2533.61|2533.11|2532.11|2531.61|452
1714647600000|2024-05-02 11:00:00|2532.48|2531.98|2532.61|2532.11|2534.61|2534.11|2532.36|2531.86|866
1714647900000|2024-05-02 11:05:00|2532.36|2531.86|2532.36|2531.86|2533.11|2532.61|2531.73|2531.23|431
1714648200000|2024-05-02 11:10:00|2532.61|2532.11|2532.36|2531.86|2533.86|2533.36|2532.11|2531.61|504
1714648500000|2024-05-02 11:15:00|2532.23|2531.73|2532.61|2532.11|2533.23|2532.73|2531.98|2531.48|505
1714648800000|2024-05-02 11:20:00|2532.36|2531.86|2531.48|2530.98|2532.86|2532.36|2531.11|2530.61|515
1714649100000|2024-05-02 11:25:00|2531.36|2530.86|2530.61|2530.11|2531.36|2530.86|2530.11|2529.61|538
1714649400000|2024-05-02 11:30:00|2530.36|2529.86|2530.86|2530.36|2530.86|2530.36|2530.11|2529.61|567
1714649700000|2024-05-02 11:35:00|2530.73|2530.23|2529.36|2528.86|2530.86|2530.36|2529.11|2528.61|517
1714650000000|2024-05-02 11:40:00|2529.11|2528.61|2527.36|2526.86|2529.11|2528.61|2526.61|2526.11|903
1714650300000|2024-05-02 11:45:00|2527.23|2526.73|2529.61|2529.11|2529.86|2529.36|2527.23|2526.73|593
1714650600000|2024-05-02 11:50:00|2529.86|2529.36|2531.4|2530.9|2531.9|2531.4|2529.61|2529.11|687
1714650900000|2024-05-02 11:55:00|2531.27|2530.77|2529.65|2529.15|2531.27|2530.77|2529.4|2528.9|699
1714651200000|2024-05-02 12:00:00|2529.9|2529.4|2529.65|2529.15|2530.65|2530.15|2529.15|2528.65|821
1714651500000|2024-05-02 12:05:00|2529.77|2529.27|2530.65|2530.15|2531.15|2530.65|2529.65|2529.15|640
1714651800000|2024-05-02 12:10:00|2530.9|2530.4|2532.4|2531.9|2532.4|2531.9|2530.27|2529.77|576
1714652100000|2024-05-02 12:15:00|2532.15|2531.65|2531.65|2531.15|2532.65|2532.15|2531.65|2531.15|501
1714652400000|2024-05-02 12:20:00|2531.4|2530.9|2530.15|2529.65|2532.15|2531.65|2529.65|2529.15|626
1714652700000|2024-05-02 12:25:00|2530.27|2529.77|2530.02|2529.52|2530.9|2530.4|2529.9|2529.4|515
1714653000000|2024-05-02 12:30:00|2529.65|2529.15|2529.77|2529.27|2530.4|2529.9|2528.27|2527.77|1226
1714653300000|2024-05-02 12:35:00|2529.65|2529.15|2531.9|2531.4|2533.15|2532.65|2529.65|2529.15|707
1714653600000|2024-05-02 12:40:00|2531.65|2531.15|2532.65|2532.15|2532.9|2532.4|2531.4|2530.9|631
1714653900000|2024-05-02 12:45:00|2532.77|2532.27|2532.4|2531.9|2533.15|2532.65|2532.15|2531.65|2171
1714654200000|2024-05-02 12:50:00|2532.65|2532.15|2531.4|2530.9|2533.65|2533.15|2531.4|2530.9|1242
1714654500000|2024-05-02 12:55:00|2531.15|2530.65|2529.65|2529.15|2531.15|2530.65|2529.65|2529.15|502
1714654800000|2024-05-02 13:00:00|2529.77|2529.27|2531.15|2530.65|2533.15|2532.65|2529.65|2529.15|2577
1714655100000|2024-05-02 13:05:00|2531.02|2530.52|2529.65|2529.15|2531.4|2530.9|2529.4|2528.9|531
1714655400000|2024-05-02 13:10:00|2529.77|2529.27|2530.4|2529.9|2530.4|2529.9|2528.65|2528.15|634
1714655700000|2024-05-02 13:15:00|2530.15|2529.65|2531.02|2530.52|2531.65|2531.15|2529.9|2529.4|651
1714656000000|2024-05-02 13:20:00|2530.9|2530.4|2533.4|2532.9|2533.4|2532.9|2530.9|2530.4|473
1714656300000|2024-05-02 13:25:00|2533.27|2532.77|2534.4|2533.9|2534.9|2534.4|2533.15|2532.65|479
1714656600000|2024-05-02 13:30:00|2534.65|2534.15|2531.4|2530.9|2535.15|2534.65|2531.4|2530.9|879
1714656900000|2024-05-02 13:35:00|2531.15|2530.65|2530.15|2529.65|2531.77|2531.27|2529.4|2528.9|1090
1714657200000|2024-05-02 13:40:00|2530.02|2529.52|2530.15|2529.65|2531.15|2530.65|2528.9|2528.4|705
1714657500000|2024-05-02 13:45:00|2530.27|2529.77|2528.4|2527.9|2531.15|2530.65|2528.4|2527.9|886
1714657800000|2024-05-02 13:50:00|2528.15|2527.65|2527.4|2526.9|2529.4|2528.9|2527.15|2526.65|920
1714658100000|2024-05-02 13:55:00|2527.65|2527.15|2526.52|2526.02|2528.4|2527.9|2526.15|2525.65|1260
1714658400000|2024-05-02 14:00:00|2526.27|2525.77|2526.77|2526.27|2527.77|2527.27|2524.9|2524.4|1543
1714658700000|2024-05-02 14:05:00|2526.65|2526.15|2524.4|2523.9|2527.15|2526.65|2523.4|2522.9|1274
1714659000000|2024-05-02 14:10:00|2524.39|2523.89|2525.64|2525.14|2525.89|2525.39|2523.64|2523.14|1086
1714659300000|2024-05-02 14:15:00|2525.89|2525.39|2528.64|2528.14|2529.64|2529.14|2525.64|2525.14|803
1714659600000|2024-05-02 14:20:00|2528.89|2528.39|2529.64|2529.14|2530.14|2529.64|2527.64|2527.14|812
1714659900000|2024-05-02 14:25:00|2529.51|2529.01|2528.64|2528.14|2530.39|2529.89|2528.39|2527.89|607
1714660200000|2024-05-02 14:30:00|2528.89|2528.39|2528.39|2527.89|2530.89|2530.39|2528.14|2527.64|820
1714660500000|2024-05-02 14:35:00|2528.01|2527.51|2526.26|2525.76|2528.64|2528.14|2526.14|2525.64|816
1714660800000|2024-05-02 14:40:00|2526.14|2525.64|2523.51|2523.01|2526.64|2526.14|2522.39|2521.89|899
1714661100000|2024-05-02 14:45:00|2523.39|2522.89|2526.64|2526.14|2527.39|2526.89|2523.14|2522.64|688
1714661400000|2024-05-02 14:50:00|2526.76|2526.26|2525.14|2524.64|2526.89|2526.39|2524.89|2524.39|737
1714661700000|2024-05-02 14:55:00|2525.26|2524.76|2525.64|2525.14|2526.39|2525.89|2524.64|2524.14|817
1714662000000|2024-05-02 15:00:00|2525.89|2525.39|2525.39|2524.89|2526.89|2526.39|2524.64|2524.14|1216
1714662300000|2024-05-02 15:05:00|2525.64|2525.14|2526.76|2526.26|2527.76|2527.26|2524.89|2524.39|923
1714662600000|2024-05-02 15:10:00|2526.89|2526.39|2525.89|2525.39|2527.01|2526.51|2525.14|2524.64|916
1714662900000|2024-05-02 15:15:00|2525.76|2525.26|2523.89|2523.39|2525.76|2525.26|2523.39|2522.89|1639
1714663200000|2024-05-02 15:20:00|2523.76|2523.26|2524.38|2522.88|2524.64|2524.14|2523.39|2522.88|2570
1714663500000|2024-05-02 15:25:00|2524.39|2522.89|2523.65|2522.15|2525.66|2524.16|2523.64|2522.14|3386
1714663800000|2024-05-02 15:30:00|2523.73|2522.23|2522.34|2520.94|2526.09|2524.69|2521.34|2519.94|1703
1714664100000|2024-05-02 15:35:00|2522.46|2521.06|2522.71|2521.31|2523.34|2521.94|2521.71|2520.31|2263
1714664400000|2024-05-02 15:40:00|2522.84|2521.44|2524.09|2522.69|2524.09|2522.69|2522.71|2521.31|71
1714664700000|2024-05-02 15:45:00|2523.96|2522.56|2524.46|2523.06|2524.59|2523.19|2523.96|2522.56|28
1714665000000|2024-05-02 15:50:00|2524.59|2523.19|2526.09|2524.69|2526.09|2524.69|2524.34|2522.94|118
1714665300000|2024-05-02 15:55:00|2526.21|2524.81|2525.51|2524.01|2526.21|2524.81|2524.84|2523.44|21
1714665600000|2024-05-02 16:00:00|2525.52|2524.02|2525.08|2523.58|2525.94|2524.44|2524.64|2523.14|0
1714665900000|2024-05-02 16:05:00|2525.5|2524|2524.61|2523.11|2525.93|2524.43|2524.18|2522.68|0
1714666200000|2024-05-02 16:10:00|2524.62|2523.12|2523.73|2522.23|2524.62|2523.12|2523.72|2522.22|0
1714666500000|2024-05-02 16:15:00|2524.16|2522.66|2523.29|2521.79|2524.17|2522.67|2522.85|2521.35|0
1714666800000|2024-05-02 16:20:00|2522.86|2521.36|2524.19|2522.69|2524.62|2523.12|2522.86|2521.36|0
1714667100000|2024-05-02 16:25:00|2524.18|2522.68|2524.61|2523.11|2525.05|2523.55|2523.74|2522.24|0
1714667400000|2024-05-02 16:30:00|2524.18|2522.68|2523.72|2522.22|2524.62|2523.12|2522.85|2521.35|0
1714667700000|2024-05-02 16:35:00|2523.29|2521.79|2524.16|2522.66|2524.17|2522.67|2521.96|2520.46|0
1714668000000|2024-05-02 16:40:00|2523.73|2522.23|2524.19|2522.69|2524.6|2523.1|2523.73|2522.23|0
1714668300000|2024-05-02 16:45:00|2524.18|2522.68|2524.19|2522.69|2524.19|2522.69|2523.74|2522.24|0
1714668600000|2024-05-02 16:50:00|2524.18|2522.68|2524.18|2522.68|2524.63|2523.13|2523.74|2522.24|0
1714668900000|2024-05-02 16:55:00|2524.17|2522.67|2524.18|2522.68|2524.19|2522.69|2523.29|2521.79|0
1714669200000|2024-05-02 17:00:00|2524.19|2522.69|2524.63|2523.13|2525.06|2523.56|2524.19|2522.69|0
1714669500000|2024-05-02 17:05:00|2524.85|2523.35|2525.52|2524.02|2525.53|2524.03|2524.62|2523.12|0
1714669800000|2024-05-02 17:10:00|2525.51|2524.01|2526.86|2525.36|2527.31|2525.81|2525.08|2523.58|0
1714670100000|2024-05-02 17:15:00|2526.85|2525.35|2526.88|2525.38|2527.31|2525.81|2526.46|2524.96|0
1714670400000|2024-05-02 17:20:00|2526.89|2525.39|2526.91|2525.41|2527.34|2525.84|2526.45|2524.95|0
1714670700000|2024-05-02 17:25:00|2526.92|2525.42|2527.38|2525.88|2527.39|2525.89|2526.05|2524.55|0
1714671000000|2024-05-02 17:30:00|2527.39|2525.89|2526.01|2524.51|2527.41|2525.91|2526|2524.5|0
1714671300000|2024-05-02 17:35:00|2525.58|2524.08|2525.58|2524.08|2526.03|2524.53|2525.12|2523.62|0
1714671600000|2024-05-02 17:40:00|2525.59|2524.09|2525.6|2524.1|2525.61|2524.11|2525.13|2523.63|0
1714671900000|2024-05-02 17:45:00|2525.59|2524.09|2525.16|2523.66|2526.04|2524.54|2525.16|2523.66|0
1714672200000|2024-05-02 17:50:00|2525.17|2523.67|2525.15|2523.65|2525.6|2524.1|2525.14|2523.64|0
1714672500000|2024-05-02 17:55:00|2524.72|2523.22|2525.6|2524.1|2525.61|2524.11|2524.72|2523.22|0
1714672800000|2024-05-02 18:00:00|2525.59|2524.09|2526.47|2524.97|2526.48|2524.98|2525.15|2523.65|0
1714673100000|2024-05-02 18:05:00|2526.04|2524.54|2527.36|2525.86|2527.38|2525.88|2525.61|2524.11|0
1714673400000|2024-05-02 18:10:00|2527.37|2525.87|2526.92|2525.42|2527.81|2526.31|2526.49|2524.99|0
1714673700000|2024-05-02 18:15:00|2526.93|2525.43|2526.49|2524.99|2527.38|2525.88|2525.63|2524.13|0
1714674000000|2024-05-02 18:20:00|2526.5|2525|2526.93|2525.43|2526.93|2525.43|2526.05|2524.55|0
1714674300000|2024-05-02 18:25:00|2526.92|2525.42|2527.38|2525.88|2527.38|2525.88|2526.5|2525|0
1714674600000|2024-05-02 18:30:00|2526.95|2525.45|2527.41|2525.91|2527.85|2526.35|2526.95|2525.45|0
1714674900000|2024-05-02 18:35:00|2527.42|2525.92|2527.87|2526.37|2527.88|2526.38|2527.42|2525.92|0
1714675200000|2024-05-02 18:40:00|2527.44|2525.94|2527.45|2525.95|2527.9|2526.4|2527.43|2525.93|0
1714675500000|2024-05-02 18:45:00|2527.88|2526.38|2528.78|2527.28|2528.79|2527.29|2527.01|2525.51|0
1714675800000|2024-05-02 18:50:00|2528.56|2527.06|2529.23|2527.73|2530.12|2528.62|2528.56|2527.06|0
1714676100000|2024-05-02 18:55:00|2529.24|2527.74|2530.11|2528.61|2530.54|2529.04|2529.23|2527.73|0
1714676400000|2024-05-02 19:00:00|2530.1|2528.6|2529.23|2527.73|2530.11|2528.61|2528.77|2527.27|0
1714676700000|2024-05-02 19:05:00|2529.45|2527.95|2530.53|2529.03|2530.54|2529.04|2529.23|2527.73|0
1714677000000|2024-05-02 19:10:00|2530.54|2529.04|2529.63|2528.13|2530.97|2529.47|2529.6|2528.1|0
1714677300000|2024-05-02 19:15:00|2529.62|2528.12|2529.19|2527.69|2530.08|2528.58|2528.75|2527.25|0
1714677600000|2024-05-02 19:20:00|2529.2|2527.7|2530.08|2528.58|2530.52|2529.02|2529.18|2527.68|0
1714677900000|2024-05-02 19:25:00|2530.09|2528.59|2529.64|2528.14|2530.09|2528.59|2529.21|2527.71|0
1714678200000|2024-05-02 19:30:00|2529.43|2527.93|2528.24|2526.74|2529.65|2528.15|2528.24|2526.74|0
1714678500000|2024-05-02 19:35:00|2527.81|2526.31|2527.36|2525.86|2528.25|2526.75|2526.91|2525.41|0
1714678800000|2024-05-02 19:40:00|2527.37|2525.87|2526.47|2524.97|2527.8|2526.3|2526.47|2524.97|0
1714679100000|2024-05-02 19:45:00|2526.46|2524.96|2526.92|2525.42|2526.94|2525.44|2526.02|2524.52|0
1714679400000|2024-05-02 19:50:00|2526.93|2525.43|2526.05|2524.55|2526.93|2525.43|2526.04|2524.54|0
1714679700000|2024-05-02 19:55:00|2526.48|2524.98|2527.87|2526.37|2527.87|2526.37|2526.03|2524.53|0
1714680000000|2024-05-02 20:00:00|2527.86|2526.36|2528.83|2527.33|2529.58|2528.08|2526.98|2525.48|0
1714680300000|2024-05-02 20:05:00|2528.75|2527.25|2528.09|2526.59|2528.83|2527.33|2527.51|2526.01|0
1714680600000|2024-05-02 20:10:00|2528.22|2526.72|2527.6|2526.1|2528.22|2526.72|2527.29|2525.79|0
1714680900000|2024-05-02 20:15:00|2527.65|2526.15|2526.9|2525.4|2527.78|2526.28|2526.85|2525.35|0
1714681200000|2024-05-02 20:20:00|2526.89|2525.39|2527.34|2525.84|2527.56|2526.06|2526.85|2525.35|0
1714681500000|2024-05-02 20:25:00|2527.42|2525.92|2527.6|2526.1|2527.95|2526.45|2527.2|2525.7|0
1714681800000|2024-05-02 20:30:00|2527.61|2526.11|2530.91|2529.41|2531.96|2530.46|2527.61|2526.11|0
1714682100000|2024-05-02 20:35:00|2530.83|2529.33|2531.15|2529.65|2531.66|2530.16|2530.56|2529.06|0
1714682400000|2024-05-02 20:40:00|2531.16|2529.66|2533.57|2532.07|2533.75|2532.25|2531.16|2529.66|0
1714682700000|2024-05-02 20:45:00|2533.58|2532.08|2533.13|2531.63|2533.88|2532.38|2533|2531.5|0
1714683000000|2024-05-02 20:50:00|2533.09|2531.59|2532.86|2531.36|2533.57|2532.07|2532.69|2531.19|0
1714683300000|2024-05-02 20:55:00|2532.9|2531.4|2534.01|2532.51|2534.23|2532.73|2532.86|2531.36|0
1714683600000|2024-05-02 21:00:00|2534|2532.5|2534.29|2532.79|2534.41|2532.91|2533.96|2532.46|0
1714683900000|2024-05-02 21:05:00|2534.25|2532.75|2533.85|2532.35|2534.29|2532.79|2533.81|2532.31|0
1714684200000|2024-05-02 21:10:00|2533.84|2532.34|2533.53|2532.03|2533.84|2532.34|2533.49|2531.99|0
1714684500000|2024-05-02 21:15:00|2533.58|2532.08|2533.35|2531.85|2533.75|2532.25|2533.35|2531.85|0
1714684800000|2024-05-02 21:20:00|2533.3|2531.8|2533.66|2532.16|2533.74|2532.24|2533.3|2531.8|0
1714685100000|2024-05-02 21:25:00|2533.7|2532.2|2533.7|2532.2|2533.7|2532.2|2533.52|2532.02|0
1714685400000|2024-05-02 21:30:00|2533.66|2532.16|2533.66|2532.16|2533.7|2532.2|2533.65|2532.15|0
1714685700000|2024-05-02 21:35:00|2533.23|2531.73|2532.48|2530.98|2533.23|2531.73|2531.78|2530.28|0
1714686000000|2024-05-02 21:40:00|2532.39|2530.89|2532.26|2530.76|2532.39|2530.89|2532.13|2530.63|0
1714686300000|2024-05-02 21:45:00|2532.35|2530.85|2532.61|2531.11|2532.61|2531.11|2532.17|2530.67|0
1714686600000|2024-05-02 21:50:00|2532.62|2531.12|2532.79|2531.29|2532.83|2531.33|2532.62|2531.12|0
1714686900000|2024-05-02 21:55:00|2532.83|2531.33|2533.05|2531.55|2533.32|2531.82|2532.75|2531.25|0
1714687200000|2024-05-02 22:00:00|2533.06|2531.56|2532.75|2531.25|2533.49|2531.99|2532.39|2530.89|0
1714687500000|2024-05-02 22:05:00|2532.83|2531.33|2532.44|2530.94|2532.88|2531.38|2532.09|2530.59|0
1714687800000|2024-05-02 22:10:00|2532.53|2531.03|2533.1|2531.6|2533.32|2531.82|2532.39|2530.89|0
1714688100000|2024-05-02 22:15:00|2533.27|2531.77|2533.93|2532.43|2535.83|2534.33|2533.27|2531.77|0
1714688400000|2024-05-02 22:20:00|2533.85|2532.35|2533.1|2531.6|2534.11|2532.61|2533.1|2531.6|0
1714688700000|2024-05-02 22:25:00|2533.27|2531.77|2533.1|2531.6|2533.76|2532.26|2532.75|2531.25|0
1714689000000|2024-05-02 22:30:00|2533.09|2531.59|2532.2|2530.7|2533.09|2531.59|2531.93|2530.43|0
1714689300000|2024-05-02 22:35:00|2532.15|2530.65|2532.29|2530.79|2532.37|2530.87|2531.76|2530.26|0
1714689600000|2024-05-02 22:40:00|2532.37|2530.87|2532.2|2530.7|2532.51|2531.01|2532.15|2530.65|0
1714689900000|2024-05-02 22:45:00|2532.29|2530.79|2531.98|2530.48|2532.29|2530.79|2531.98|2530.48|0
1714690200000|2024-05-02 22:50:00|2532.02|2530.52|2532.29|2530.79|2532.29|2530.79|2531.93|2530.43|0
1714690500000|2024-05-02 22:55:00|2532.28|2530.78|2532.37|2530.87|2532.42|2530.92|2532.2|2530.7|0
1714690800000|2024-05-02 23:00:00|2532.29|2530.79|2532.2|2530.7|2532.37|2530.87|2531.93|2530.43|0
1714691100000|2024-05-02 23:05:00|2532.15|2530.65|2532.29|2530.79|2532.33|2530.83|2531.89|2530.39|0
1714691400000|2024-05-02 23:10:00|2532.28|2530.78|2532.86|2531.36|2532.86|2531.36|2531.98|2530.48|0
1714691700000|2024-05-02 23:15:00|2532.81|2531.31|2532.29|2530.79|2532.81|2531.31|2532.07|2530.57|0
1714692000000|2024-05-02 23:20:00|2532.28|2530.78|2532.15|2530.65|2532.37|2530.87|2531.85|2530.35|0
1714692300000|2024-05-02 23:25:00|2532.07|2530.57|2532.15|2530.65|2532.2|2530.7|2532.07|2530.57|0
1714692600000|2024-05-02 23:30:00|2532.11|2530.61|2532.2|2530.7|2532.37|2530.87|2532.02|2530.52|0
1714692900000|2024-05-02 23:35:00|2532.15|2530.65|2532.24|2530.74|2532.29|2530.79|2532.15|2530.65|0
1714693200000|2024-05-02 23:40:00|2532.29|2530.79|2532.15|2530.65|2532.37|2530.87|2532.15|2530.65|0
1714693500000|2024-05-02 23:45:00|2532.11|2530.61|2532.51|2531.01|2532.51|2531.01|2532.07|2530.57|0
1714693800000|2024-05-02 23:50:00|2532.5|2531|2532.81|2531.31|2532.86|2531.36|2532.42|2530.92|0
1714694100000|2024-05-02 23:55:00|2532.82|2531.32|2532.59|2531.09|2532.86|2531.36|2532.51|2531.01|0
1714694400000|2024-05-03 00:00:00|2532.6|2531.1|2532.58|2531.08|2532.93|2531.43|2531.93|2530.43|0
1714694700000|2024-05-03 00:05:00|2532.62|2531.12|2532.83|2531.33|2533.05|2531.55|2532.52|2531.02|0
1714695000000|2024-05-03 00:10:00|2532.92|2531.42|2532.62|2531.12|2532.92|2531.42|2532.36|2530.86|0
1714695300000|2024-05-03 00:15:00|2532.58|2531.08|2531.03|2529.53|2533.61|2532.11|2531.03|2529.53|0
1714695600000|2024-05-03 00:20:00|2531.46|2529.96|2531.9|2530.4|2531.9|2530.4|2531.03|2529.53|0
1714695900000|2024-05-03 00:25:00|2531.89|2530.39|2531.45|2529.95|2531.9|2530.4|2531.44|2529.94|0
1714696200000|2024-05-03 00:30:00|2531.46|2529.96|2532.37|2530.87|2532.38|2530.88|2531.46|2529.96|0
1714696500000|2024-05-03 00:35:00|2532.38|2530.88|2532.85|2531.35|2533.31|2531.81|2532.38|2530.88|0
1714696800000|2024-05-03 00:40:00|2532.84|2531.34|2533.31|2531.81|2533.31|2531.81|2532.39|2530.89|0
1714697100000|2024-05-03 00:45:00|2533.53|2532.03|2533.77|2532.27|2533.78|2532.28|2533.31|2531.81|0
1714697400000|2024-05-03 00:50:00|2533.78|2532.28|2533.76|2532.26|2533.78|2532.28|2533.31|2531.81|0
1714697700000|2024-05-03 00:55:00|2533.31|2531.81|2533.31|2531.81|2533.76|2532.26|2533.3|2531.8|0
1714698000000|2024-05-03 01:00:00|2533.3|2531.8|2532.86|2531.36|2533.31|2531.81|2532.85|2531.35|0
1714698300000|2024-05-03 01:05:00|2532.87|2531.37|2532.86|2531.36|2533.32|2531.82|2532.41|2530.91|0
1714698600000|2024-05-03 01:10:00|2532.85|2531.35|2532.85|2531.35|2532.86|2531.36|2532.85|2531.35|0
1714698900000|2024-05-03 01:15:00|2532.84|2531.34|2532.96|2531.46|2533.31|2531.81|2532.84|2531.34|0
1714699200000|2024-05-03 01:20:00|2532.97|2531.47|2533.44|2531.94|2533.44|2531.94|2532.96|2531.46|0
1714699500000|2024-05-03 01:25:00|2533.43|2531.93|2533.43|2531.93|2533.89|2532.39|2532.97|2531.47|0
1714699800000|2024-05-03 01:30:00|2533.42|2531.92|2533.9|2532.4|2533.9|2532.4|2532.97|2531.47|0
1714700100000|2024-05-03 01:35:00|2533.91|2532.41|2534.35|2532.85|2534.36|2532.86|2533.89|2532.39|0
1714700400000|2024-05-03 01:40:00|2533.89|2532.39|2533.19|2531.69|2534.34|2532.84|2532.96|2531.46|0
1714700700000|2024-05-03 01:45:00|2533.42|2531.92|2534.34|2532.84|2534.34|2532.84|2533.42|2531.92|0
1714701000000|2024-05-03 01:50:00|2533.89|2532.39|2533.89|2532.39|2534.36|2532.86|2533.88|2532.38|0
1714701300000|2024-05-03 01:55:00|2533.88|2532.38|2532.5|2531|2533.88|2532.38|2532.5|2531|0
1714701600000|2024-05-03 02:00:00|2532.73|2531.23|2532.49|2530.99|2532.96|2531.46|2532.49|2530.99|0
1714701900000|2024-05-03 02:05:00|2532.5|2531|2532.95|2531.45|2532.95|2531.45|2532.49|2530.99|0
1714702200000|2024-05-03 02:10:00|2532.96|2531.46|2532.95|2531.45|2532.96|2531.46|2532.95|2531.45|0
1714702500000|2024-05-03 02:15:00|2532.5|2531|2532.5|2531|2532.95|2531.45|2532.5|2531|0
1714702800000|2024-05-03 02:20:00|2532.72|2531.22|2532.03|2530.53|2532.95|2531.45|2532.03|2530.53|0
1714703100000|2024-05-03 02:25:00|2531.58|2530.08|2531.58|2530.08|2531.58|2530.08|2531.12|2529.62|0
1714703400000|2024-05-03 02:30:00|2532.03|2530.53|2532.04|2530.54|2532.05|2530.55|2531.58|2530.08|0
1714703700000|2024-05-03 02:35:00|2531.82|2530.32|2531.59|2530.09|2532.05|2530.55|2531.13|2529.63|0
1714704000000|2024-05-03 02:40:00|2531.58|2530.08|2531.58|2530.08|2531.59|2530.09|2531.58|2530.08|0
1714704300000|2024-05-03 02:45:00|2531.36|2529.86|2531.12|2529.62|2531.58|2530.08|2530.9|2529.4|0
1714704600000|2024-05-03 02:50:00|2531.13|2529.63|2531.12|2529.62|2531.13|2529.63|2531.12|2529.62|0
1714704900000|2024-05-03 02:55:00|2531.13|2529.63|2531.12|2529.62|2531.36|2529.86|2531.12|2529.62|0
1714705200000|2024-05-03 03:00:00|2531.11|2529.61|2531.14|2529.64|2531.6|2530.1|2530.66|2529.16|0
1714705500000|2024-05-03 03:05:00|2531.37|2529.87|2530.71|2529.21|2531.62|2530.12|2530.7|2529.2|0
1714705800000|2024-05-03 03:10:00|2531.16|2529.66|2530.71|2529.21|2531.17|2529.67|2530.71|2529.21|0
1714706100000|2024-05-03 03:15:00|2530.7|2529.2|2530.7|2529.2|2530.94|2529.44|2530.7|2529.2|0
1714706400000|2024-05-03 03:20:00|2530.71|2529.21|2530.93|2529.43|2531.16|2529.66|2530.25|2528.75|0
1714706700000|2024-05-03 03:25:00|2530.71|2529.21|2530.7|2529.2|2530.71|2529.21|2530.25|2528.75|0
1714707000000|2024-05-03 03:30:00|2530.71|2529.21|2531.22|2529.72|2531.22|2529.72|2530.25|2528.75|0
1714707300000|2024-05-03 03:35:00|2531.21|2529.71|2530.77|2529.27|2531.21|2529.71|2530.76|2529.26|0
1714707600000|2024-05-03 03:40:00|2531.23|2529.73|2531.23|2529.73|2531.23|2529.73|2531.22|2529.72|0
1714707900000|2024-05-03 03:45:00|2531.22|2529.72|2530.77|2529.27|2531.22|2529.72|2530.77|2529.27|0
1714708200000|2024-05-03 03:50:00|2530.76|2529.26|2530.3|2528.8|2530.76|2529.26|2530.3|2528.8|0
1714708500000|2024-05-03 03:55:00|2530.31|2528.81|2530.81|2529.31|2530.81|2529.31|2530.31|2528.81|0
1714708800000|2024-05-03 04:00:00|2530.58|2529.08|2530.58|2529.08|2530.82|2529.32|2530.36|2528.86|0
1714709100000|2024-05-03 04:05:00|2530.36|2528.86|2529.89|2528.39|2530.36|2528.86|2529.89|2528.39|0
1714709400000|2024-05-03 04:10:00|2529.9|2528.4|2530.12|2528.62|2530.35|2528.85|2529.89|2528.39|0
1714709700000|2024-05-03 04:15:00|2530.35|2528.85|2530.35|2528.85|2530.36|2528.86|2530.12|2528.62|0
1714710000000|2024-05-03 04:20:00|2530.36|2528.86|2530.35|2528.85|2530.36|2528.86|2530.35|2528.85|0
1714710300000|2024-05-03 04:25:00|2529.9|2528.4|2530.8|2529.3|2530.81|2529.31|2529.9|2528.4|0
1714710600000|2024-05-03 04:30:00|2530.57|2529.07|2530.78|2529.28|2531.25|2529.75|2530.34|2528.84|0
1714710900000|2024-05-03 04:35:00|2530.79|2529.29|2530.78|2529.28|2531.02|2529.52|2530.78|2529.28|0
1714711200000|2024-05-03 04:40:00|2530.77|2529.27|2530.78|2529.28|2530.78|2529.28|2530.77|2529.27|0
1714711500000|2024-05-03 04:45:00|2530.79|2529.29|2531.23|2529.73|2531.24|2529.74|2530.78|2529.28|0
1714711800000|2024-05-03 04:50:00|2531.24|2529.74|2530.32|2528.82|2531.24|2529.74|2530.32|2528.82|0
1714712100000|2024-05-03 04:55:00|2529.86|2528.36|2529.88|2528.38|2529.88|2528.38|2529.86|2528.36|0
1714712400000|2024-05-03 05:00:00|2529.87|2528.37|2529.88|2528.38|2529.88|2528.38|2529.42|2527.92|0
1714712700000|2024-05-03 05:05:00|2529.89|2528.39|2529.87|2528.37|2530.34|2528.84|2529.87|2528.37|0
1714713300000|2024-05-03 05:15:00|2530.1|2528.6|2529.42|2527.92|2530.33|2528.83|2529.41|2527.91|0
1714713600000|2024-05-03 05:20:00|2529.43|2527.93|2530.35|2528.85|2530.35|2528.85|2529.43|2527.93|0
1714713900000|2024-05-03 05:25:00|2530.34|2528.84|2529.43|2527.93|2530.35|2528.85|2529.43|2527.93|0
1714714200000|2024-05-03 05:30:00|2529.66|2528.16|2530.36|2528.86|2530.36|2528.86|2529.43|2527.93|0
1714714500000|2024-05-03 05:35:00|2530.35|2528.85|2530.8|2529.3|2530.8|2529.3|2529.9|2528.4|0
1714714800000|2024-05-03 05:40:00|2530.81|2529.31|2531.26|2529.76|2531.49|2529.99|2530.8|2529.3|0
1714715100000|2024-05-03 05:45:00|2531.27|2529.77|2532.17|2530.67|2533.08|2531.58|2531.26|2529.76|0
1714715400000|2024-05-03 05:50:00|2532.16|2530.66|2533.51|2532.01|2535.32|2533.82|2532.16|2530.66|0
1714715700000|2024-05-03 05:55:00|2533.52|2532.02|2533.97|2532.47|2533.97|2532.47|2532.61|2531.11|0
1714716000000|2024-05-03 06:00:00|2533.07|2531.57|2530.34|2528.84|2533.07|2531.57|2530.34|2528.84|0
1714716300000|2024-05-03 06:05:00|2529.89|2528.39|2530.8|2529.3|2530.81|2529.31|2529.88|2528.38|0
1714716600000|2024-05-03 06:10:00|2530.78|2529.28|2533.06|2531.56|2533.52|2532.02|2530.78|2529.28|0
1714716900000|2024-05-03 06:15:00|2532.61|2531.11|2533.04|2531.54|2533.05|2531.55|2532.13|2530.63|0
1714717200000|2024-05-03 06:20:00|2532.58|2531.08|2532.58|2531.08|2532.58|2531.08|2531.66|2530.16|0
1714717500000|2024-05-03 06:25:00|2532.57|2531.07|2533.04|2531.54|2533.5|2532|2532.12|2530.62|0
1714717800000|2024-05-03 06:30:00|2533.49|2531.99|2535.34|2533.94|2535.96|2534.56|2533.04|2531.54|31
1714718100000|2024-05-03 06:35:00|2535.71|2534.31|2535.71|2534.31|2535.84|2534.44|2535.71|2534.31|28
1714718400000|2024-05-03 06:40:00|2535.96|2534.56|2535.71|2534.31|2536.46|2535.06|2535.59|2534.19|22
1714718700000|2024-05-03 06:45:00|2535.84|2534.44|2536.34|2534.94|2536.34|2534.94|2535.84|2534.44|10
1714719000000|2024-05-03 06:50:00|2536.46|2535.06|2536.09|2534.69|2536.59|2535.19|2536.09|2534.69|21
1714719300000|2024-05-03 06:55:00|2536.13|2534.63|2535.65|2534.15|2536.59|2535.09|2534.29|2532.79|0
1714719600000|2024-05-03 07:00:00|2536.1|2534.6|2533.89|2533.39|2538.89|2538.39|2533.51|2533.01|2904
1714719900000|2024-05-03 07:05:00|2533.51|2533.01|2529.89|2529.39|2534.39|2533.89|2528.89|2528.39|2550
1714720200000|2024-05-03 07:10:00|2530.14|2529.64|2532.14|2531.64|2532.14|2531.64|2529.64|2529.14|1204
1714720500000|2024-05-03 07:15:00|2531.89|2531.39|2532.14|2531.64|2533.39|2532.89|2530.64|2530.14|1184
1714720800000|2024-05-03 07:20:00|2532.26|2531.76|2529.39|2528.89|2532.39|2531.89|2529.14|2528.64|990
1714721100000|2024-05-03 07:25:00|2529.26|2528.76|2528.89|2528.39|2530.76|2530.26|2528.14|2527.64|644
1714721400000|2024-05-03 07:30:00|2528.64|2528.14|2528.89|2528.39|2530.39|2529.89|2527.89|2527.39|954
1714721700000|2024-05-03 07:35:00|2529.01|2528.51|2524.64|2524.14|2529.01|2528.51|2524.64|2524.14|1120
1714722000000|2024-05-03 07:40:00|2524.62|2524.12|2526.12|2525.62|2527.87|2527.37|2524.37|2523.87|846
1714722300000|2024-05-03 07:45:00|2526.37|2525.87|2526.87|2526.37|2527.37|2526.87|2525.37|2524.87|506
1714722600000|2024-05-03 07:50:00|2526.62|2526.12|2527.62|2527.12|2528.87|2528.37|2526.62|2526.12|528
1714722900000|2024-05-03 07:55:00|2528.12|2527.62|2526.87|2526.37|2528.12|2527.62|2526.62|2526.12|576
1714723200000|2024-05-03 08:00:00|2526.74|2526.24|2527.12|2526.62|2527.37|2526.87|2525.62|2525.12|783
1714723500000|2024-05-03 08:05:00|2526.99|2526.49|2528.87|2528.37|2529.62|2529.12|2526.87|2526.37|681
1714723800000|2024-05-03 08:10:00|2528.99|2528.49|2528.12|2527.62|2529.37|2528.87|2527.87|2527.37|422
1714724100000|2024-05-03 08:15:00|2528.37|2527.87|2525.87|2525.37|2528.62|2528.12|2524.62|2524.12|690
1714724400000|2024-05-03 08:20:00|2525.74|2525.24|2526.37|2525.87|2526.87|2526.37|2525.12|2524.62|523
1714724700000|2024-05-03 08:25:00|2526.62|2526.12|2527.12|2526.62|2528.37|2527.87|2526.37|2525.87|450
1714725000000|2024-05-03 08:30:00|2527.24|2526.74|2527.62|2527.12|2528.99|2528.49|2526.37|2525.87|618
1714725300000|2024-05-03 08:35:00|2527.37|2526.87|2528.62|2528.12|2528.62|2528.12|2525.62|2525.12|586
1714725600000|2024-05-03 08:40:00|2528.87|2528.37|2528.87|2528.37|2529.37|2528.87|2528.37|2527.87|568
1714725900000|2024-05-03 08:45:00|2529.12|2528.62|2530.62|2530.12|2530.62|2530.12|2528.62|2528.12|454
1714726200000|2024-05-03 08:50:00|2530.74|2530.24|2530.87|2530.37|2531.12|2530.62|2530.37|2529.87|475
1714726500000|2024-05-03 08:55:00|2530.62|2530.12|2530.12|2529.62|2530.87|2530.37|2529.87|2529.37|414
1714726800000|2024-05-03 09:00:00|2530.24|2529.74|2530.12|2529.62|2531.12|2530.62|2529.24|2528.74|688
1714727100000|2024-05-03 09:05:00|2530.24|2529.74|2531.37|2530.87|2531.37|2530.87|2530.12|2529.62|452
1714727400000|2024-05-03 09:10:00|2531.62|2531.12|2529.24|2528.74|2531.87|2531.37|2529.12|2528.62|450
1714727700000|2024-05-03 09:15:00|2529.12|2528.62|2529.74|2529.24|2530.12|2529.62|2528.37|2527.87|605
1714728000000|2024-05-03 09:20:00|2529.87|2529.37|2529.62|2529.12|2530.12|2529.62|2528.12|2527.62|509
1714728300000|2024-05-03 09:25:00|2529.87|2529.37|2528.62|2528.12|2530.12|2529.62|2528.37|2527.87|504
1714728600000|2024-05-03 09:30:00|2528.49|2527.99|2529.87|2529.37|2529.87|2529.37|2528.37|2527.87|470
1714728900000|2024-05-03 09:35:00|2529.62|2529.12|2531.12|2530.62|2531.87|2531.37|2529.62|2529.12|469
1714729200000|2024-05-03 09:40:00|2531.37|2530.87|2531.87|2531.37|2531.87|2531.37|2530.87|2530.37|315
1714729500000|2024-05-03 09:45:00|2531.62|2531.12|2532.37|2531.87|2532.37|2531.87|2531.37|2530.87|444
1714729800000|2024-05-03 09:50:00|2532.49|2531.99|2532.99|2532.49|2533.12|2532.62|2532.12|2531.62|502
1714730100000|2024-05-03 09:55:00|2532.87|2532.37|2532.62|2532.12|2532.87|2532.37|2531.37|2530.87|465
1714730400000|2024-05-03 10:00:00|2532.74|2532.24|2533.12|2532.62|2533.62|2533.12|2532.37|2531.87|465
1714730700000|2024-05-03 10:05:00|2533.24|2532.74|2533.62|2533.12|2533.62|2533.12|2532.62|2532.12|434
1714731000000|2024-05-03 10:10:00|2533.37|2532.87|2534.12|2533.62|2534.87|2534.37|2533.37|2532.87|501
1714731300000|2024-05-03 10:15:00|2533.99|2533.49|2534.62|2534.12|2534.87|2534.37|2533.87|2533.37|425
1714731600000|2024-05-03 10:20:00|2534.74|2534.24|2534.37|2533.87|2535.62|2535.12|2534.37|2533.87|404
1714731900000|2024-05-03 10:25:00|2534.12|2533.62|2534.37|2533.87|2535.49|2534.99|2534.12|2533.62|334
1714732200000|2024-05-03 10:30:00|2534.24|2533.74|2533.12|2532.62|2534.62|2534.12|2533.12|2532.62|389
1714732500000|2024-05-03 10:35:00|2533.37|2532.87|2533.24|2532.74|2533.62|2533.12|2532.62|2532.12|352
1714732800000|2024-05-03 10:40:00|2533.37|2532.87|2533.62|2533.12|2534.37|2533.87|2533.12|2532.62|415
1714733100000|2024-05-03 10:45:00|2533.87|2533.37|2533.37|2532.87|2534.12|2533.62|2533.12|2532.62|361
1714733400000|2024-05-03 10:50:00|2533.24|2532.74|2534.62|2534.12|2534.87|2534.37|2532.87|2532.37|369
1714733700000|2024-05-03 10:55:00|2534.87|2534.37|2534.62|2534.12|2535.62|2535.12|2534.12|2533.62|327
1714734000000|2024-05-03 11:00:00|2534.37|2533.87|2534.37|2533.87|2535.12|2534.62|2533.12|2532.62|461
1714734300000|2024-05-03 11:05:00|2534.12|2533.62|2533.37|2532.87|2534.62|2534.12|2533.12|2532.62|349
1714734600000|2024-05-03 11:10:00|2533.49|2532.99|2533.37|2532.87|2534.12|2533.62|2532.87|2532.37|361
1714734900000|2024-05-03 11:15:00|2533.24|2532.74|2533.87|2533.37|2534.12|2533.62|2532.62|2532.12|332
1714735200000|2024-05-03 11:20:00|2533.62|2533.12|2533.49|2532.99|2533.62|2533.12|2532.87|2532.37|299
1714735500000|2024-05-03 11:25:00|2533.62|2533.12|2533.87|2533.37|2534.12|2533.62|2533.12|2532.62|225
1714735800000|2024-05-03 11:30:00|2533.62|2533.12|2532.62|2532.12|2533.62|2533.12|2532.62|2532.12|289
1714736100000|2024-05-03 11:35:00|2532.49|2531.99|2532.37|2531.87|2533.37|2532.87|2532.37|2531.87|345
1714736400000|2024-05-03 11:40:00|2532.28|2531.78|2535.03|2534.53|2535.28|2534.78|2532.28|2531.78|442
1714736700000|2024-05-03 11:45:00|2534.78|2534.28|2533.78|2533.28|2535.53|2535.03|2533.53|2533.03|452
1714737000000|2024-05-03 11:50:00|2534.03|2533.53|2533.78|2533.28|2534.78|2534.28|2533.28|2532.78|423
1714737300000|2024-05-03 11:55:00|2534.03|2533.53|2534.53|2534.03|2534.78|2534.28|2533.28|2532.78|679
1714737600000|2024-05-03 12:00:00|2534.65|2534.15|2534.53|2534.03|2535.28|2534.78|2534.03|2533.53|523
1714737900000|2024-05-03 12:05:00|2534.28|2533.78|2533.78|2533.28|2534.28|2533.78|2533.28|2532.78|368
1714738200000|2024-05-03 12:10:00|2533.65|2533.15|2535.28|2534.78|2535.53|2535.03|2533.65|2533.15|331
1714738500000|2024-05-03 12:15:00|2535.4|2534.9|2536.28|2535.78|2536.53|2536.03|2534.9|2534.4|273
1714738800000|2024-05-03 12:20:00|2536.53|2536.03|2534.9|2534.4|2536.53|2536.03|2534.78|2534.28|391
1714739100000|2024-05-03 12:25:00|2535.03|2534.53|2534.65|2534.15|2535.53|2535.03|2534.03|2533.53|321
1714739400000|2024-05-03 12:30:00|2534.4|2533.9|2546.4|2545.9|2550.78|2550.28|2534.4|2533.9|2909
1714739700000|2024-05-03 12:35:00|2546.28|2545.78|2547.28|2546.78|2549.78|2549.28|2546.03|2545.53|2156
1714740000000|2024-05-03 12:40:00|2547.53|2547.03|2545.03|2544.53|2548.03|2547.53|2543.78|2543.28|1366
1714740300000|2024-05-03 12:45:00|2544.9|2544.4|2547.03|2546.53|2547.53|2547.03|2544.9|2544.4|1213
1714740600000|2024-05-03 12:50:00|2546.78|2546.28|2543.78|2543.28|2547.03|2546.53|2542.28|2541.78|689
1714740900000|2024-05-03 12:55:00|2544.03|2543.53|2542.53|2542.03|2545.28|2544.78|2541.53|2541.03|628
1714741200000|2024-05-03 13:00:00|2542.65|2542.15|2541.53|2541.03|2543.65|2543.15|2541.03|2540.53|786
1714741500000|2024-05-03 13:05:00|2541.78|2541.28|2539.9|2539.4|2542.4|2541.9|2538.53|2538.03|838
1714741800000|2024-05-03 13:10:00|2539.78|2539.28|2540.03|2539.53|2540.78|2540.28|2539.03|2538.53|789
1714742100000|2024-05-03 13:15:00|2539.78|2539.28|2539.03|2538.53|2540.53|2540.03|2538.78|2538.28|495
1714742400000|2024-05-03 13:20:00|2538.78|2538.28|2539.03|2538.53|2539.28|2538.78|2538.03|2537.53|591
1714742700000|2024-05-03 13:25:00|2538.78|2538.28|2542.03|2541.53|2542.03|2541.53|2538.28|2537.78|551
1714743000000|2024-05-03 13:30:00|2542.28|2541.78|2539.15|2538.65|2543.03|2542.53|2539.03|2538.53|1134
1714743300000|2024-05-03 13:35:00|2539.03|2538.53|2540.03|2539.53|2540.28|2539.78|2538.03|2537.53|680
1714743600000|2024-05-03 13:40:00|2539.9|2539.4|2541.78|2541.28|2541.9|2541.4|2539.53|2539.03|907
1714743900000|2024-05-03 13:45:00|2541.9|2541.4|2543.53|2543.03|2543.78|2543.28|2540.9|2540.4|807
1714744200000|2024-05-03 13:50:00|2543.28|2542.78|2547.53|2547.03|2547.53|2547.03|2542.28|2541.78|920
1714744500000|2024-05-03 13:55:00|2547.65|2547.15|2546.53|2546.03|2547.78|2547.28|2546.28|2545.78|1055
1714744800000|2024-05-03 14:00:00|2547.03|2546.53|2541.28|2540.78|2547.4|2546.9|2540.9|2540.4|2959
1714745100000|2024-05-03 14:05:00|2541.4|2540.9|2539.78|2539.28|2542.9|2542.4|2537.53|2537.03|1544
1714745400000|2024-05-03 14:10:00|2539.64|2539.14|2538.39|2537.89|2541.14|2540.64|2537.39|2536.89|1188
1714745700000|2024-05-03 14:15:00|2538.64|2538.14|2536.89|2536.39|2540.76|2540.26|2536.39|2535.89|1002
1714746000000|2024-05-03 14:20:00|2537.14|2536.64|2537.89|2537.39|2538.64|2538.14|2536.14|2535.64|793
1714746300000|2024-05-03 14:25:00|2537.76|2537.26|2539.76|2539.26|2540.64|2540.14|2535.39|2534.89|1079
1714746600000|2024-05-03 14:30:00|2539.89|2539.39|2539.39|2538.89|2541.76|2541.26|2538.89|2538.39|905
1714746900000|2024-05-03 14:35:00|2539.14|2538.64|2539.39|2538.89|2540.14|2539.64|2537.76|2537.26|697
1714747200000|2024-05-03 14:40:00|2539.64|2539.14|2541.14|2540.64|2541.39|2540.89|2538.89|2538.39|675
1714747500000|2024-05-03 14:45:00|2541.01|2540.51|2540.14|2539.64|2542.14|2541.64|2539.51|2539.01|596
1714747800000|2024-05-03 14:50:00|2539.89|2539.39|2537.89|2537.39|2540.14|2539.64|2537.39|2536.89|565
1714748100000|2024-05-03 14:55:00|2538.14|2537.64|2537.14|2536.64|2538.89|2538.39|2536.89|2536.39|625
1714748400000|2024-05-03 15:00:00|2537.39|2536.89|2537.14|2536.64|2538.39|2537.89|2536.89|2536.39|1130
1714748700000|2024-05-03 15:05:00|2537.39|2536.89|2537.39|2536.89|2539.14|2538.64|2537.14|2536.64|1098
1714749000000|2024-05-03 15:10:00|2537.64|2537.14|2538.14|2537.64|2538.76|2538.26|2536.51|2536.01|1151
1714749300000|2024-05-03 15:15:00|2537.89|2537.39|2538.64|2538.14|2539.39|2538.89|2537.64|2537.14|1509
1714749600000|2024-05-03 15:20:00|2538.89|2538.39|2540.48|2538.98|2540.76|2540.26|2538.89|2538.39|2500
1714749900000|2024-05-03 15:25:00|2538.49|2536.99|2538.71|2537.21|2538.72|2537.22|2537.59|2536.09|1553
1714750200000|2024-05-03 15:30:00|2538.72|2537.22|2539.72|2538.32|2540.1|2538.7|2538.71|2537.21|321
1714750500000|2024-05-03 15:35:00|2540.1|2538.7|2539.47|2538.07|2540.1|2538.7|2539.35|2537.95|183
1714750800000|2024-05-03 15:40:00|2539.6|2538.2|2539.72|2538.32|2539.72|2538.32|2539.6|2538.2|34
1714751100000|2024-05-03 15:45:00|2539.47|2538.07|2539.35|2537.95|2539.6|2538.2|2539.35|2537.95|29
1714751400000|2024-05-03 15:50:00|2539.47|2538.07|2540.72|2539.32|2540.72|2539.32|2539.47|2538.07|106
1714751700000|2024-05-03 15:55:00|2540.6|2539.2|2540.77|2539.27|2540.77|2539.32|2540.6|2539.2|31
1714752000000|2024-05-03 16:00:00|2540.78|2539.28|2541.25|2539.75|2542.18|2540.68|2540.77|2539.27|0
1714752300000|2024-05-03 16:05:00|2541.26|2539.76|2542.19|2540.69|2542.19|2540.69|2541.24|2539.74|0
1714752600000|2024-05-03 16:10:00|2542.18|2540.68|2541.24|2539.74|2542.65|2541.15|2541.24|2539.74|0
1714752900000|2024-05-03 16:15:00|2541.69|2540.19|2541.69|2540.19|2542.17|2540.67|2541.22|2539.72|0
1714753200000|2024-05-03 16:20:00|2541.7|2540.2|2542.18|2540.68|2542.65|2541.15|2541.21|2539.71|0
1714753500000|2024-05-03 16:25:00|2542.17|2540.67|2542.19|2540.69|2542.67|2541.17|2541.72|2540.22|0
1714753800000|2024-05-03 16:30:00|2542.18|2540.68|2541.29|2539.79|2542.66|2541.16|2541.29|2539.79|0
1714754100000|2024-05-03 16:35:00|2541.3|2539.8|2543.15|2541.65|2543.16|2541.66|2541.29|2539.79|0
1714754400000|2024-05-03 16:40:00|2543.16|2541.66|2541.76|2540.26|2543.16|2541.66|2541.75|2540.25|0
1714754700000|2024-05-03 16:45:00|2541.31|2539.81|2541.29|2539.79|2541.79|2540.29|2540.84|2539.34|0
1714755000000|2024-05-03 16:50:00|2541.3|2539.8|2540.33|2538.83|2541.75|2540.25|2540.33|2538.83|0
1714755300000|2024-05-03 16:55:00|2540.32|2538.82|2540.34|2538.84|2540.79|2539.29|2539.85|2538.35|0
1714755600000|2024-05-03 17:00:00|2540.35|2538.85|2540.81|2539.31|2540.82|2539.32|2539.88|2538.38|0
1714755900000|2024-05-03 17:05:00|2540.36|2538.86|2541.29|2539.79|2541.31|2539.81|2540.35|2538.85|0
1714756200000|2024-05-03 17:10:00|2540.84|2539.34|2541.79|2540.29|2541.79|2540.29|2540.83|2539.33|0
1714756500000|2024-05-03 17:15:00|2541.78|2540.28|2541.77|2540.27|2542.26|2540.76|2541.31|2539.81|0
1714756800000|2024-05-03 17:20:00|2541.76|2540.26|2540.85|2539.35|2541.76|2540.26|2540.84|2539.34|0
1714757100000|2024-05-03 17:25:00|2540.84|2539.34|2540.85|2539.35|2541.33|2539.83|2540.39|2538.89|0
1714757400000|2024-05-03 17:30:00|2540.86|2539.36|2540.41|2538.91|2541.09|2539.59|2539.44|2537.94|0
1714757700000|2024-05-03 17:35:00|2540.4|2538.9|2541.34|2539.84|2541.34|2539.84|2540.39|2538.89|0
1714758000000|2024-05-03 17:40:00|2541.35|2539.85|2540.85|2539.35|2541.82|2540.32|2540.85|2539.35|0
1714758300000|2024-05-03 17:45:00|2540.62|2539.12|2541.33|2539.83|2541.8|2540.3|2540.39|2538.89|0
1714758600000|2024-05-03 17:50:00|2541.34|2539.84|2542.25|2540.75|2542.26|2540.76|2541.34|2539.84|0
1714758900000|2024-05-03 17:55:00|2542.26|2540.76|2542.24|2540.74|2542.73|2541.23|2541.78|2540.28|0
1714759200000|2024-05-03 18:00:00|2542.23|2540.73|2542.72|2541.22|2542.72|2541.22|2542.23|2540.73|0
1714759500000|2024-05-03 18:05:00|2542.71|2541.21|2543.21|2541.71|2543.22|2541.72|2542.25|2540.75|0
1714759800000|2024-05-03 18:10:00|2543.22|2541.72|2542.74|2541.24|2543.68|2542.18|2542.74|2541.24|0
1714760100000|2024-05-03 18:15:00|2542.75|2541.25|2543.68|2542.18|2543.69|2542.19|2542.74|2541.24|0
1714760400000|2024-05-03 18:20:00|2543.91|2542.41|2543.22|2541.72|2544.13|2542.63|2543.21|2541.71|0
1714760700000|2024-05-03 18:25:00|2543.21|2541.71|2542.75|2541.25|2543.69|2542.19|2542.75|2541.25|0
1714761000000|2024-05-03 18:30:00|2542.76|2541.26|2543.22|2541.72|2543.23|2541.73|2542.75|2541.25|0
1714761300000|2024-05-03 18:35:00|2543.68|2542.18|2542.27|2540.77|2543.69|2542.19|2542.27|2540.77|0
1714761600000|2024-05-03 18:40:00|2542.26|2540.76|2542.28|2540.78|2543.22|2541.72|2541.79|2540.29|0
1714761900000|2024-05-03 18:45:00|2542.51|2541.01|2542.29|2540.79|2542.75|2541.25|2541.8|2540.3|0
1714762200000|2024-05-03 18:50:00|2542.3|2540.8|2542.28|2540.78|2542.76|2541.26|2541.82|2540.32|0
1714762500000|2024-05-03 18:55:00|2542.05|2540.55|2541.37|2539.87|2542.28|2540.78|2540.88|2539.38|0
1714762800000|2024-05-03 19:00:00|2541.36|2539.86|2541.85|2540.35|2541.85|2540.35|2540.43|2538.93|0
1714763100000|2024-05-03 19:05:00|2541.86|2540.36|2541.91|2540.41|2542.37|2540.87|2541.86|2540.36|0
1714763400000|2024-05-03 19:10:00|2542.13|2540.63|2541.93|2540.43|2542.41|2540.91|2541.9|2540.4|0
1714763700000|2024-05-03 19:15:00|2541.92|2540.42|2541.92|2540.42|2542.86|2541.36|2541.9|2540.4|0
1714764000000|2024-05-03 19:20:00|2541.91|2540.41|2541.92|2540.42|2542.38|2540.88|2541.9|2540.4|0
1714764300000|2024-05-03 19:25:00|2541.91|2540.41|2542.4|2540.9|2542.85|2541.35|2541.9|2540.4|0
1714764600000|2024-05-03 19:30:00|2542.39|2540.89|2541.43|2539.93|2542.39|2540.89|2541.43|2539.93|0
1714764900000|2024-05-03 19:35:00|2541.44|2539.94|2542.38|2540.88|2542.41|2540.91|2541.42|2539.92|0
1714765200000|2024-05-03 19:40:00|2542.39|2540.89|2541.92|2540.42|2542.86|2541.36|2541.91|2540.41|0
1714765500000|2024-05-03 19:45:00|2541.91|2540.41|2541.87|2540.37|2541.93|2540.43|2541.87|2540.37|0
1714765800000|2024-05-03 19:50:00|2541.88|2540.38|2543.28|2541.78|2543.31|2541.81|2541.87|2540.37|0
1714766100000|2024-05-03 19:55:00|2543.26|2541.76|2543.24|2541.74|2543.27|2541.77|2542.32|2540.82|0
1714766400000|2024-05-03 20:00:00|2543.02|2541.52|2544.89|2543.39|2545.08|2543.58|2542.92|2541.42|0
1714766700000|2024-05-03 20:05:00|2544.88|2543.38|2545.64|2544.14|2545.64|2544.14|2544.66|2543.16|0
1714767000000|2024-05-03 20:10:00|2545.87|2544.37|2546.1|2544.6|2546.33|2544.83|2545.45|2543.95|0
1714767300000|2024-05-03 20:15:00|2546.11|2544.61|2546.19|2544.69|2546.42|2544.92|2545.77|2544.27|0
1714767600000|2024-05-03 20:20:00|2546.32|2544.82|2546.09|2544.59|2546.32|2544.82|2546|2544.5|0
1714767900000|2024-05-03 20:25:00|2546|2544.5|2545.53|2544.03|2546|2544.5|2545.44|2543.94|0
1714768200000|2024-05-03 20:30:00|2545.49|2543.99|2545.77|2544.27|2546|2544.5|2545.44|2543.94|0
1714768500000|2024-05-03 20:35:00|2545.76|2544.26|2546.09|2544.59|2546.09|2544.59|2545.63|2544.13|0
1714768800000|2024-05-03 20:40:00|2546|2544.5|2545.86|2544.36|2546.09|2544.59|2545.77|2544.27|0
1714769100000|2024-05-03 20:45:00|2545.77|2544.27|2545.3|2543.8|2545.77|2544.27|2545.21|2543.71|0
1714769400000|2024-05-03 20:50:00|2545.44|2543.94|2545.63|2544.13|2545.63|2544.13|2545.21|2543.71|0
1714769700000|2024-05-03 20:55:00|2545.62|2544.12|2546.04|2544.54|2546.14|2544.64|2545.53|2544.03|0
1714770000000|2024-05-03 21:00:00|2546.33|2544.83|2546.33|2544.83|2546.33|2544.83|2546.33|2544.83|0
1714946400000|2024-05-05 22:00:00|2547.35|2545.85|2548.73|2547.23|2548.73|2547.23|2547.17|2545.67|0
1714946700000|2024-05-05 22:05:00|2548.69|2547.19|2548.18|2546.68|2548.69|2547.19|2547.63|2546.13|0
1714947000000|2024-05-05 22:10:00|2548.19|2546.69|2547.81|2546.31|2548.37|2546.87|2547.72|2546.22|0
1714947300000|2024-05-05 22:15:00|2547.72|2546.22|2548.09|2546.59|2548.28|2546.78|2547.49|2545.99|0
1714947600000|2024-05-05 22:20:00|2548.18|2546.68|2548.28|2546.78|2548.37|2546.87|2548.05|2546.55|0
1714947900000|2024-05-05 22:25:00|2548.33|2546.83|2548.37|2546.87|2548.51|2547.01|2548.28|2546.78|0
1714948200000|2024-05-05 22:30:00|2548.38|2546.88|2547.95|2546.45|2548.51|2547.01|2547.95|2546.45|0
1714948500000|2024-05-05 22:35:00|2547.81|2546.31|2548.18|2546.68|2548.37|2546.87|2547.81|2546.31|0
1714948800000|2024-05-05 22:40:00|2548.19|2546.69|2548.18|2546.68|2548.37|2546.87|2548.09|2546.59|0
1714949100000|2024-05-05 22:45:00|2548.19|2546.69|2548.05|2546.55|2548.28|2546.78|2548.05|2546.55|0
1714949400000|2024-05-05 22:50:00|2548.04|2546.54|2547.95|2546.45|2548.05|2546.55|2547.81|2546.31|0
1714949700000|2024-05-05 22:55:00|2548|2546.5|2547.95|2546.45|2548.05|2546.55|2547.95|2546.45|0
1714950000000|2024-05-05 23:00:00|2547.96|2546.46|2547.81|2546.31|2548.05|2546.55|2547.72|2546.22|0
1714950300000|2024-05-05 23:05:00|2547.72|2546.22|2548.18|2546.68|2548.28|2546.78|2547.72|2546.22|0
1714950600000|2024-05-05 23:10:00|2548.19|2546.69|2547.81|2546.31|2548.51|2547.01|2547.81|2546.31|0
1714950900000|2024-05-05 23:15:00|2546.98|2545.48|2546.93|2545.43|2547.02|2545.52|2546.6|2545.1|0
1714951200000|2024-05-05 23:20:00|2547.02|2545.52|2546.83|2545.33|2547.16|2545.66|2546.83|2545.33|0
1714951500000|2024-05-05 23:25:00|2546.84|2545.34|2547.02|2545.52|2547.02|2545.52|2546.83|2545.33|0
1714951800000|2024-05-05 23:30:00|2546.98|2545.48|2547.02|2545.52|2547.16|2545.66|2546.93|2545.43|0
1714952100000|2024-05-05 23:35:00|2546.98|2545.48|2546.6|2545.1|2547.02|2545.52|2546.46|2544.96|0
1714952400000|2024-05-05 23:40:00|2546.55|2545.05|2546|2544.5|2546.7|2545.2|2545.95|2544.45|0
1714952700000|2024-05-05 23:45:00|2545.99|2544.49|2545.58|2544.08|2546.04|2544.54|2545.25|2543.75|0
1714953000000|2024-05-05 23:50:00|2545.72|2544.22|2545.53|2544.03|2546.09|2544.59|2545.48|2543.98|0
1714953300000|2024-05-05 23:55:00|2545.58|2544.08|2545.39|2543.89|2545.58|2544.08|2545.06|2543.56|0
1714953600000|2024-05-06 00:00:00|2545.48|2543.98|2546.04|2544.54|2546.14|2544.64|2545.39|2543.89|0
1714953900000|2024-05-06 00:05:00|2546|2544.5|2545.72|2544.22|2546.14|2544.64|2545.72|2544.22|0
1714954200000|2024-05-06 00:10:00|2545.76|2544.26|2545.84|2544.34|2545.95|2544.45|2545.16|2543.66|0
1714954500000|2024-05-06 00:15:00|2546.63|2545.13|2543.67|2542.17|2546.63|2545.13|2543.66|2542.16|0
1714954800000|2024-05-06 00:20:00|2544.12|2542.62|2543.21|2541.71|2544.12|2542.62|2543.21|2541.71|0
1714955100000|2024-05-06 00:25:00|2543.2|2541.7|2544.57|2543.07|2544.57|2543.07|2543.2|2541.7|0
1714955400000|2024-05-06 00:30:00|2544.58|2543.08|2543.65|2542.15|2545.02|2543.52|2543.65|2542.15|0
1714955700000|2024-05-06 00:35:00|2543.64|2542.14|2543.66|2542.16|2543.67|2542.17|2543.19|2541.69|0
1714956000000|2024-05-06 00:40:00|2543.67|2542.17|2544.57|2543.07|2544.58|2543.08|2543.66|2542.16|0
1714956300000|2024-05-06 00:45:00|2544.58|2543.08|2544.57|2543.07|2544.58|2543.08|2544.57|2543.07|0
1714956600000|2024-05-06 00:50:00|2544.58|2543.08|2545.49|2543.99|2545.49|2543.99|2544.58|2543.08|0
1714956900000|2024-05-06 00:55:00|2545.5|2544|2545.49|2543.99|2545.5|2544|2545.04|2543.54|0
1714957200000|2024-05-06 01:00:00|2545.48|2543.98|2545.49|2543.99|2545.5|2544|2545.48|2543.98|0
1714957500000|2024-05-06 01:05:00|2545.5|2544|2545.95|2544.45|2545.96|2544.46|2545.49|2543.99|0
1714957800000|2024-05-06 01:10:00|2545.73|2544.23|2545.98|2544.48|2545.98|2544.48|2545.5|2544|0
1714958100000|2024-05-06 01:15:00|2545.97|2544.47|2545.97|2544.47|2546.43|2544.93|2545.97|2544.47|0
1714958400000|2024-05-06 01:20:00|2545.74|2544.24|2546.44|2544.94|2546.44|2544.94|2545.52|2544.02|0
1714958700000|2024-05-06 01:25:00|2546.43|2544.93|2545.97|2544.47|2546.43|2544.93|2545.97|2544.47|0
1714959000000|2024-05-06 01:30:00|2545.98|2544.48|2545.99|2544.49|2546.44|2544.94|2545.98|2544.48|0
1714959300000|2024-05-06 01:35:00|2546.21|2544.71|2546.43|2544.93|2546.9|2545.4|2545.98|2544.48|0
1714959600000|2024-05-06 01:40:00|2546.44|2544.94|2546.43|2544.93|2546.44|2544.94|2546.43|2544.93|0
1714959900000|2024-05-06 01:45:00|2546.42|2544.92|2545.73|2544.23|2546.42|2544.92|2545.51|2544.01|0
1714960200000|2024-05-06 01:50:00|2545.96|2544.46|2546.43|2544.93|2546.43|2544.93|2545.51|2544.01|0
1714960500000|2024-05-06 01:55:00|2546.44|2544.94|2546.44|2544.94|2546.89|2545.39|2546.43|2544.93|0
1714960800000|2024-05-06 02:00:00|2546.67|2545.17|2546.9|2545.4|2546.9|2545.4|2546.44|2544.94|0
1714961100000|2024-05-06 02:05:00|2546.45|2544.95|2546.89|2545.39|2546.9|2545.4|2546.44|2544.94|0
1714961400000|2024-05-06 02:10:00|2546.88|2545.38|2546.89|2545.39|2546.9|2545.4|2546.88|2545.38|0
1714961700000|2024-05-06 02:15:00|2546.9|2545.4|2546.44|2544.94|2546.9|2545.4|2546.43|2544.93|0
1714962000000|2024-05-06 02:20:00|2546.43|2544.93|2546.89|2545.39|2546.89|2545.39|2546.43|2544.93|0
1714962300000|2024-05-06 02:25:00|2546.88|2545.38|2547.12|2545.62|2547.35|2545.85|2546.88|2545.38|0
1714962600000|2024-05-06 02:30:00|2547.35|2545.85|2546.44|2544.94|2547.35|2545.85|2546.2|2544.7|0
1714962900000|2024-05-06 02:35:00|2546.43|2544.93|2546.43|2544.93|2546.44|2544.94|2545.98|2544.48|0
1714963200000|2024-05-06 02:40:00|2545.97|2544.47|2546.43|2544.93|2546.43|2544.93|2545.97|2544.47|0
1714963500000|2024-05-06 02:45:00|2546.42|2544.92|2546.43|2544.93|2546.88|2545.38|2546.42|2544.92|0
1714963800000|2024-05-06 02:50:00|2546.88|2545.38|2545.97|2544.47|2546.88|2545.38|2545.96|2544.46|0
1714964100000|2024-05-06 02:55:00|2546.42|2544.92|2546.42|2544.92|2546.43|2544.93|2546.42|2544.92|0
1714964400000|2024-05-06 03:00:00|2546.41|2544.91|2546.43|2544.93|2546.65|2545.15|2546.41|2544.91|0
1714964700000|2024-05-06 03:05:00|2546.42|2544.92|2545.96|2544.46|2546.42|2544.92|2545.96|2544.46|0
1714965000000|2024-05-06 03:10:00|2545.97|2544.47|2545.96|2544.46|2545.97|2544.47|2545.51|2544.01|0
1714965300000|2024-05-06 03:15:00|2545.51|2544.01|2545.72|2544.22|2545.72|2544.22|2545.51|2544.01|0
1714965600000|2024-05-06 03:20:00|2546.17|2544.67|2546.18|2544.68|2546.18|2544.68|2545.72|2544.22|0
1714965900000|2024-05-06 03:25:00|2546.17|2544.67|2546.17|2544.67|2546.17|2544.67|2545.94|2544.44|0
1714966200000|2024-05-06 03:30:00|2546.16|2544.66|2547.08|2545.58|2547.08|2545.58|2546.16|2544.66|0
1714966500000|2024-05-06 03:35:00|2547.31|2545.81|2547.99|2546.49|2547.99|2546.49|2547.09|2545.59|0
1714966800000|2024-05-06 03:40:00|2548|2546.5|2548.45|2546.95|2548.45|2546.95|2548|2546.5|0
1714967100000|2024-05-06 03:45:00|2548.44|2546.94|2548.45|2546.95|2548.45|2546.95|2548.44|2546.94|0
1714967400000|2024-05-06 03:50:00|2548.44|2546.94|2547.09|2545.59|2548.44|2546.94|2547.08|2545.58|0
1714967700000|2024-05-06 03:55:00|2547.54|2546.04|2547.55|2546.05|2547.55|2546.05|2547.54|2546.04|0
1714968000000|2024-05-06 04:00:00|2547.54|2546.04|2547.08|2545.58|2547.55|2546.05|2547.08|2545.58|0
1714968300000|2024-05-06 04:05:00|2547.07|2545.57|2547.07|2545.57|2547.08|2545.58|2547.07|2545.57|0
1714968600000|2024-05-06 04:10:00|2547.08|2545.58|2547.08|2545.58|2547.53|2546.03|2547.07|2545.57|0
1714968900000|2024-05-06 04:15:00|2547.07|2545.57|2547.07|2545.57|2547.07|2545.57|2547.07|2545.57|0
1714969200000|2024-05-06 04:20:00|2547.08|2545.58|2547.07|2545.57|2547.08|2545.58|2547.07|2545.57|0
1714969500000|2024-05-06 04:25:00|2547.08|2545.58|2547.07|2545.57|2547.08|2545.58|2547.07|2545.57|0
1714969800000|2024-05-06 04:30:00|2546.62|2545.12|2546.62|2545.12|2546.63|2545.13|2546.62|2545.12|0
1714970400000|2024-05-06 04:40:00|2546.61|2545.11|2547.06|2545.56|2547.06|2545.56|2546.61|2545.11|0
1714970700000|2024-05-06 04:45:00|2546.6|2545.1|2546.6|2545.1|2546.6|2545.1|2546.6|2545.1|0
1714971000000|2024-05-06 04:50:00|2547.06|2545.56|2546.6|2545.1|2547.06|2545.56|2546.6|2545.1|0
1714971300000|2024-05-06 04:55:00|2546.83|2545.33|2545.93|2544.43|2546.83|2545.33|2545.93|2544.43|0
1714971600000|2024-05-06 05:00:00|2545.94|2544.44|2545.48|2543.98|2546.39|2544.89|2545.48|2543.98|0
1714971900000|2024-05-06 05:05:00|2545.49|2543.99|2545.49|2543.99|2545.49|2543.99|2545.48|2543.98|0
1714972200000|2024-05-06 05:10:00|2545.94|2544.44|2545.94|2544.44|2545.95|2544.45|2545.94|2544.44|0
1714972500000|2024-05-06 05:15:00|2545.49|2543.99|2544.58|2543.08|2545.94|2544.44|2544.58|2543.08|0
1714972800000|2024-05-06 05:20:00|2544.52|2543.02|2544|2542.5|2544.52|2543.02|2543.55|2542.05|0
1714973100000|2024-05-06 05:25:00|2543.99|2542.49|2543.53|2542.03|2543.99|2542.49|2543.53|2542.03|0
1714973400000|2024-05-06 05:30:00|2543.08|2541.58|2543.54|2542.04|2544.01|2542.51|2543.08|2541.58|0
1714973700000|2024-05-06 05:35:00|2543.55|2542.05|2544.01|2542.51|2544.01|2542.51|2543.54|2542.04|0
1714974000000|2024-05-06 05:40:00|2544.24|2542.74|2543.56|2542.06|2544.24|2542.74|2543.1|2541.6|0
1714974300000|2024-05-06 05:45:00|2544.01|2542.51|2543.54|2542.04|2544.01|2542.51|2543.54|2542.04|0
1714974600000|2024-05-06 05:50:00|2543.55|2542.05|2543.99|2542.49|2544|2542.5|2543.53|2542.03|0
1714974900000|2024-05-06 05:55:00|2543.98|2542.48|2543.99|2542.49|2544.44|2542.94|2543.98|2542.48|0
1714975200000|2024-05-06 06:00:00|2544.44|2542.94|2545.87|2544.37|2545.87|2544.37|2543.54|2542.04|0
1714975500000|2024-05-06 06:05:00|2545.88|2544.38|2543.16|2541.66|2545.88|2544.38|2543.15|2541.65|0
1714975800000|2024-05-06 06:10:00|2543.61|2542.11|2543.64|2542.14|2544.07|2542.57|2543.19|2541.69|0
1714976100000|2024-05-06 06:15:00|2543.65|2542.15|2545.46|2543.96|2545.46|2543.96|2543.64|2542.14|0
1714976400000|2024-05-06 06:20:00|2545.45|2543.95|2545.48|2543.98|2545.91|2544.41|2545|2543.5|0
1714976700000|2024-05-06 06:25:00|2545.47|2543.97|2545.94|2544.44|2545.95|2544.45|2545.47|2543.97|0
1714977000000|2024-05-06 06:30:00|2546.4|2544.9|2546.85|2545.45|2547.6|2546.2|2545.93|2544.43|14
1714977300000|2024-05-06 06:35:00|2546.97|2545.57|2546.22|2544.82|2546.97|2545.57|2546.22|2544.82|10
1714977600000|2024-05-06 06:40:00|2546.1|2544.7|2546.1|2544.7|2546.1|2544.7|2546.1|2544.7|4
1714977900000|2024-05-06 06:45:00|2546.22|2544.82|2546.97|2545.57|2546.97|2545.57|2546.22|2544.82|13
1714978200000|2024-05-06 06:50:00|2546.1|2544.7|2546.6|2545.2|2546.72|2545.32|2546.1|2544.7|2
1714978500000|2024-05-06 06:55:00|2546.77|2545.27|2546.77|2545.27|2547.68|2546.18|2546.77|2545.27|0
1714978800000|2024-05-06 07:00:00|2547.22|2545.72|2543.9|2543.4|2549.27|2548.77|2542.77|2542.27|3385
1714979100000|2024-05-06 07:05:00|2543.77|2543.27|2545.15|2544.65|2545.65|2545.15|2541.77|2541.27|1577
1714979400000|2024-05-06 07:10:00|2545.27|2544.77|2548.4|2547.9|2548.4|2547.9|2544.9|2544.4|1427
1714979700000|2024-05-06 07:15:00|2548.65|2548.15|2547.4|2546.9|2550.15|2549.65|2547.4|2546.9|1283
1714980000000|2024-05-06 07:20:00|2547.27|2546.77|2547.4|2546.9|2548.65|2548.15|2546.9|2546.4|940
1714980300000|2024-05-06 07:25:00|2547.15|2546.65|2545.15|2544.65|2547.65|2547.15|2544.77|2544.27|664
1714980600000|2024-05-06 07:30:00|2545.4|2544.9|2543.65|2543.15|2546.65|2546.15|2543.27|2542.77|1440
1714980900000|2024-05-06 07:35:00|2543.52|2543.02|2543.9|2543.4|2545.15|2544.65|2542.65|2542.15|1209
1714981200000|2024-05-06 07:40:00|2543.65|2543.15|2544.4|2543.9|2544.9|2544.4|2543.15|2542.65|959
1714981500000|2024-05-06 07:45:00|2544.15|2543.65|2544.9|2544.4|2545.15|2544.65|2542.65|2542.15|830
1714981800000|2024-05-06 07:50:00|2544.65|2544.15|2544.4|2543.9|2545.15|2544.65|2543.65|2543.15|434
1714982100000|2024-05-06 07:55:00|2544.15|2543.65|2543.15|2542.65|2545.65|2545.15|2543.15|2542.65|493
1714982400000|2024-05-06 08:00:00|2543.4|2542.9|2543.52|2543.02|2543.65|2543.15|2542.4|2541.9|738
1714982700000|2024-05-06 08:05:00|2543.65|2543.15|2542.15|2541.65|2543.9|2543.4|2541.4|2540.9|643
1714983000000|2024-05-06 08:10:00|2542.02|2541.52|2542.9|2542.4|2543.9|2543.4|2541.4|2540.9|558
1714983300000|2024-05-06 08:15:00|2542.65|2542.15|2541.9|2541.4|2542.65|2542.15|2540.9|2540.4|587
1714983600000|2024-05-06 08:20:00|2541.77|2541.27|2544.02|2543.52|2544.4|2543.9|2541.77|2541.27|355
1714983900000|2024-05-06 08:25:00|2544.15|2543.65|2543.15|2542.65|2544.9|2544.4|2542.4|2541.9|527
1714984200000|2024-05-06 08:30:00|2543.4|2542.9|2544.65|2544.15|2544.9|2544.4|2542.65|2542.15|536
1714984500000|2024-05-06 08:35:00|2544.9|2544.4|2547.15|2546.65|2547.15|2546.65|2544.65|2544.15|600
1714984800000|2024-05-06 08:40:00|2547.02|2546.52|2546.9|2546.4|2547.4|2546.9|2545.9|2545.4|530
1714985100000|2024-05-06 08:45:00|2546.77|2546.27|2545.77|2545.27|2547.4|2546.9|2545.65|2545.15|488
1714985400000|2024-05-06 08:50:00|2545.65|2545.15|2545.15|2544.65|2546.65|2546.15|2545.15|2544.65|480
1714985700000|2024-05-06 08:55:00|2545.02|2544.52|2544.9|2544.4|2545.65|2545.15|2544.4|2543.9|575
1714986000000|2024-05-06 09:00:00|2545.02|2544.52|2544.9|2544.4|2545.9|2545.4|2544.65|2544.15|466
1714986300000|2024-05-06 09:05:00|2544.65|2544.15|2545.15|2544.65|2545.4|2544.9|2544.27|2543.77|452
1714986600000|2024-05-06 09:10:00|2544.9|2544.4|2547.13|2546.63|2547.13|2546.63|2544.65|2544.15|415
1714986900000|2024-05-06 09:15:00|2547|2546.5|2547.88|2547.38|2548|2547.5|2546.88|2546.38|408
1714987200000|2024-05-06 09:20:00|2548.13|2547.63|2547.88|2547.38|2548.63|2548.13|2547.63|2547.13|540
1714987500000|2024-05-06 09:25:00|2548.13|2547.63|2548.88|2548.38|2548.88|2548.38|2547.88|2547.38|476
1714987800000|2024-05-06 09:30:00|2549.13|2548.63|2550.25|2549.75|2550.63|2550.13|2548.38|2547.88|609
1714988100000|2024-05-06 09:35:00|2550.38|2549.88|2550.88|2550.38|2550.88|2550.38|2549.88|2549.38|503
1714988400000|2024-05-06 09:40:00|2551.13|2550.63|2552.13|2551.63|2552.38|2551.88|2550.63|2550.13|488
1714988700000|2024-05-06 09:45:00|2551.88|2551.38|2552.13|2551.63|2552.63|2552.13|2551.63|2551.13|528
1714989000000|2024-05-06 09:50:00|2552.38|2551.88|2552.63|2552.13|2553.13|2552.63|2551.88|2551.38|405
1714989300000|2024-05-06 09:55:00|2552.88|2552.38|2551.88|2551.38|2552.88|2552.38|2551.75|2551.25|480
1714989600000|2024-05-06 10:00:00|2552.13|2551.63|2553.63|2553.13|2553.63|2553.13|2552.13|2551.63|488
1714989900000|2024-05-06 10:05:00|2553.75|2553.25|2553.13|2552.63|2553.88|2553.38|2552.88|2552.38|474
1714990200000|2024-05-06 10:10:00|2553.38|2552.88|2554.63|2554.13|2554.75|2554.25|2553.38|2552.88|421
1714990500000|2024-05-06 10:15:00|2554.88|2554.38|2555.88|2555.38|2556.13|2555.63|2554.63|2554.13|439
1714990800000|2024-05-06 10:20:00|2555.63|2555.13|2556.13|2555.63|2556.38|2555.88|2555.63|2555.13|427
1714991100000|2024-05-06 10:25:00|2555.88|2555.38|2555.63|2555.13|2556.38|2555.88|2555.13|2554.63|464
1714991400000|2024-05-06 10:30:00|2555.88|2555.38|2555.63|2555.13|2556.38|2555.88|2555.13|2554.63|502
1714991700000|2024-05-06 10:35:00|2555.88|2555.38|2555.88|2555.38|2556.13|2555.63|2555.25|2554.75|356
1714992000000|2024-05-06 10:40:00|2555.63|2555.13|2555.88|2555.38|2556.75|2556.25|2555.63|2555.13|326
1714992300000|2024-05-06 10:45:00|2556.13|2555.63|2555.75|2555.25|2556.63|2556.13|2555.63|2555.13|293
1714992600000|2024-05-06 10:50:00|2555.63|2555.13|2556.13|2555.63|2556.13|2555.63|2555.13|2554.63|314
1714992900000|2024-05-06 10:55:00|2556|2555.5|2555.38|2554.88|2556.25|2555.75|2555.38|2554.88|418
1714993200000|2024-05-06 11:00:00|2555.63|2555.13|2556.38|2555.88|2556.63|2556.13|2555.5|2555|380
1714993500000|2024-05-06 11:05:00|2556.25|2555.75|2556.38|2555.88|2556.38|2555.88|2555.38|2554.88|320
1714993800000|2024-05-06 11:10:00|2556.25|2555.75|2556.88|2556.38|2557.13|2556.63|2555.88|2555.38|327
1714994100000|2024-05-06 11:15:00|2556.75|2556.25|2556.38|2555.88|2556.88|2556.38|2556.13|2555.63|224
1714994400000|2024-05-06 11:20:00|2556.63|2556.13|2557.13|2556.63|2557.38|2556.88|2556.38|2555.88|260
1714994700000|2024-05-06 11:25:00|2557.38|2556.88|2557.38|2556.88|2557.88|2557.38|2557.25|2556.75|296
1714995000000|2024-05-06 11:30:00|2557.5|2557|2559|2558.5|2559.63|2559.13|2557.5|2557|534
1714995300000|2024-05-06 11:35:00|2559.13|2558.63|2560.88|2560.38|2560.88|2560.38|2558.88|2558.38|555
1714995600000|2024-05-06 11:40:00|2560.94|2560.44|2560.94|2560.44|2561.44|2560.94|2560.44|2559.94|403
1714995900000|2024-05-06 11:45:00|2561.19|2560.69|2560.69|2560.19|2561.69|2561.19|2560.44|2559.94|823
1714996200000|2024-05-06 11:50:00|2560.44|2559.94|2561.19|2560.69|2561.44|2560.94|2560.19|2559.69|334
1714996500000|2024-05-06 11:55:00|2561.56|2561.06|2562.44|2561.94|2562.56|2562.06|2561.56|2561.06|491
1714996800000|2024-05-06 12:00:00|2562.31|2561.81|2562.94|2562.44|2563.19|2562.69|2562.19|2561.69|512
1714997100000|2024-05-06 12:05:00|2563.19|2562.69|2563.69|2563.19|2563.94|2563.44|2562.94|2562.44|380
1714997400000|2024-05-06 12:10:00|2563.44|2562.94|2562.94|2562.44|2563.94|2563.44|2562.81|2562.31|539
1714997700000|2024-05-06 12:15:00|2562.69|2562.19|2562.69|2562.19|2563.56|2563.06|2562.44|2561.94|533
1714998000000|2024-05-06 12:20:00|2562.56|2562.06|2562.19|2561.69|2563.44|2562.94|2561.94|2561.44|567
1714998300000|2024-05-06 12:25:00|2562.31|2561.81|2562.31|2561.81|2562.81|2562.31|2561.69|2561.19|346
1714998600000|2024-05-06 12:30:00|2562.19|2561.69|2560.69|2560.19|2562.69|2562.19|2560.69|2560.19|292
1714998900000|2024-05-06 12:35:00|2560.44|2559.94|2559.94|2559.44|2560.94|2560.44|2559.81|2559.31|421
1714999200000|2024-05-06 12:40:00|2559.69|2559.19|2557.94|2557.44|2559.69|2559.19|2557.94|2557.44|415
1714999500000|2024-05-06 12:45:00|2557.81|2557.31|2557.44|2556.94|2558.19|2557.69|2557.19|2556.69|423
1714999800000|2024-05-06 12:50:00|2557.69|2557.19|2556.94|2556.44|2558.19|2557.69|2556.69|2556.19|414
1715000100000|2024-05-06 12:55:00|2557.19|2556.69|2557.31|2556.81|2557.69|2557.19|2556.94|2556.44|580
1715000400000|2024-05-06 13:00:00|2557.19|2556.69|2555.69|2555.19|2557.44|2556.94|2555.69|2555.19|363
1715000700000|2024-05-06 13:05:00|2555.94|2555.44|2554.69|2554.19|2555.94|2555.44|2554.44|2553.94|391
1715001000000|2024-05-06 13:10:00|2554.56|2554.06|2554.19|2553.69|2554.94|2554.44|2553.94|2553.44|406
1715001300000|2024-05-06 13:15:00|2554.31|2553.81|2554.19|2553.69|2554.69|2554.19|2553.94|2553.44|351
1715001600000|2024-05-06 13:20:00|2553.94|2553.44|2553.44|2552.94|2553.94|2553.44|2552.94|2552.44|711
1715001900000|2024-05-06 13:25:00|2553.19|2552.69|2554.19|2553.69|2554.69|2554.19|2552.94|2552.44|1006
1715002200000|2024-05-06 13:30:00|2554.44|2553.94|2552.94|2552.44|2554.94|2554.44|2552.81|2552.31|712
1715002500000|2024-05-06 13:35:00|2553.19|2552.69|2552.94|2552.44|2553.56|2553.06|2552.44|2551.94|921
1715002800000|2024-05-06 13:40:00|2553.19|2552.69|2554.94|2554.44|2554.94|2554.44|2552.94|2552.44|615
1715003100000|2024-05-06 13:45:00|2554.69|2554.19|2556.94|2556.44|2556.94|2556.44|2554.69|2554.19|683
1715003400000|2024-05-06 13:50:00|2556.69|2556.19|2556.69|2556.19|2557.19|2556.69|2556.19|2555.69|440
1715003700000|2024-05-06 13:55:00|2556.94|2556.44|2557.19|2556.69|2557.81|2557.31|2556.44|2555.94|1099
1715004000000|2024-05-06 14:00:00|2556.94|2556.44|2557.94|2557.44|2558.19|2557.69|2555.69|2555.19|1266
1715004300000|2024-05-06 14:05:00|2558.19|2557.69|2557.69|2557.19|2558.19|2557.69|2556.94|2556.44|771
1715004600000|2024-05-06 14:10:00|2558.04|2557.54|2556.79|2556.29|2558.04|2557.54|2556.79|2556.29|662
1715004900000|2024-05-06 14:15:00|2557.04|2556.54|2558.04|2557.54|2558.29|2557.79|2557.04|2556.54|611
1715005200000|2024-05-06 14:20:00|2557.79|2557.29|2556.79|2556.29|2558.29|2557.79|2556.79|2556.29|825
1715005500000|2024-05-06 14:25:00|2556.54|2556.04|2556.29|2555.79|2557.29|2556.79|2556.29|2555.79|590
1715005800000|2024-05-06 14:30:00|2556.41|2555.91|2557.54|2557.04|2557.66|2557.16|2556.29|2555.79|668
1715006100000|2024-05-06 14:35:00|2557.79|2557.29|2557.79|2557.29|2557.91|2557.41|2556.79|2556.29|579
1715006400000|2024-05-06 14:40:00|2558.04|2557.54|2559.29|2558.79|2559.79|2559.29|2557.79|2557.29|1068
1715006700000|2024-05-06 14:45:00|2559.04|2558.54|2559.04|2558.54|2559.54|2559.04|2558.29|2557.79|1030
1715007000000|2024-05-06 14:50:00|2558.79|2558.29|2557.79|2557.29|2559.04|2558.54|2557.79|2557.29|1014
1715007300000|2024-05-06 14:55:00|2558.04|2557.54|2558.29|2557.79|2558.54|2558.04|2557.79|2557.29|781
1715007600000|2024-05-06 15:00:00|2558.41|2557.91|2558.04|2557.54|2558.41|2557.91|2557.29|2556.79|1103
1715007900000|2024-05-06 15:05:00|2557.79|2557.29|2559.54|2559.04|2559.54|2559.04|2557.79|2557.29|743
1715008200000|2024-05-06 15:10:00|2559.79|2559.29|2560.79|2560.29|2561.29|2560.79|2559.79|2559.29|1034
1715008500000|2024-05-06 15:15:00|2560.54|2560.04|2560.79|2560.29|2561.29|2560.79|2559.29|2558.79|1063
1715008800000|2024-05-06 15:20:00|2560.66|2560.16|2561.78|2560.28|2561.78|2561.04|2560.04|2559.54|2126
1715009100000|2024-05-06 15:25:00|2561.77|2560.27|2561.81|2560.31|2562.22|2560.72|2561.32|2559.82|1825
1715009400000|2024-05-06 15:30:00|2561.82|2560.32|2562.36|2560.96|2563.61|2562.21|2561.36|2559.86|1190
1715009700000|2024-05-06 15:35:00|2562.49|2561.09|2565.11|2563.71|2565.11|2563.71|2562.11|2560.71|232
1715010000000|2024-05-06 15:40:00|2564.99|2563.59|2563.36|2561.96|2564.99|2563.59|2563.11|2561.71|18
1715010300000|2024-05-06 15:45:00|2563.74|2562.34|2563.86|2562.46|2564.24|2562.84|2563.74|2562.34|6
1715010600000|2024-05-06 15:50:00|2564.24|2562.84|2564.11|2562.71|2564.24|2562.84|2564.11|2562.71|10
1715010900000|2024-05-06 15:55:00|2564.16|2562.66|2564.16|2562.66|2564.16|2562.66|2564.16|2562.66|5
1715011200000|2024-05-06 16:00:00|2564.15|2562.65|2563.24|2561.74|2564.16|2562.66|2563.24|2561.74|0
1715011500000|2024-05-06 16:05:00|2563.23|2561.73|2563.23|2561.73|2563.7|2562.2|2563.22|2561.72|0
1715011800000|2024-05-06 16:10:00|2563.22|2561.72|2562.77|2561.27|2563.23|2561.73|2562.76|2561.26|0
1715012100000|2024-05-06 16:15:00|2563.22|2561.72|2563.2|2561.7|2563.22|2561.72|2563.2|2561.7|0
1715012400000|2024-05-06 16:20:00|2562.75|2561.25|2562.28|2560.78|2562.75|2561.25|2562.26|2560.76|0
1715012700000|2024-05-06 16:25:00|2562.73|2561.23|2564.57|2563.07|2564.58|2563.08|2562.73|2561.23|0
1715013000000|2024-05-06 16:30:00|2564.58|2563.08|2564.16|2562.66|2565.05|2563.55|2564.11|2562.61|0
1715013300000|2024-05-06 16:35:00|2564.61|2563.11|2564.63|2563.13|2565.09|2563.59|2564.15|2562.65|0
1715013600000|2024-05-06 16:40:00|2564.64|2563.14|2565.08|2563.58|2565.09|2563.59|2564.62|2563.12|0
1715013900000|2024-05-06 16:45:00|2565.53|2564.03|2564.63|2563.13|2566.03|2564.53|2564.14|2562.64|0
1715014200000|2024-05-06 16:50:00|2564.18|2562.68|2565.07|2563.57|2565.07|2563.57|2563.7|2562.2|0
1715014500000|2024-05-06 16:55:00|2565.08|2563.58|2566.02|2564.52|2566.02|2564.52|2565.07|2563.57|0
1715014800000|2024-05-06 17:00:00|2565.57|2564.07|2565.58|2564.08|2566.06|2564.56|2565.56|2564.06|0
1715015100000|2024-05-06 17:05:00|2565.59|2564.09|2565.1|2563.6|2565.59|2564.09|2565.09|2563.59|0
1715015400000|2024-05-06 17:10:00|2565.09|2563.59|2565.55|2564.05|2565.56|2564.06|2564.63|2563.13|0
1715015700000|2024-05-06 17:15:00|2565.56|2564.06|2565.07|2563.57|2566.01|2564.51|2565.06|2563.56|0
1715016000000|2024-05-06 17:20:00|2565.3|2563.8|2566|2564.5|2566.23|2564.73|2565.07|2563.57|0
1715016300000|2024-05-06 17:25:00|2565.99|2564.49|2566.46|2564.96|2566.46|2564.96|2565.53|2564.03|0
1715016600000|2024-05-06 17:30:00|2566.45|2564.95|2566.29|2564.79|2566.92|2565.42|2566.29|2564.79|0
1715016900000|2024-05-06 17:35:00|2566.74|2565.24|2566.72|2565.22|2566.76|2565.26|2566.72|2565.22|0
1715017200000|2024-05-06 17:40:00|2566.71|2565.21|2567.19|2565.69|2567.19|2565.69|2566.71|2565.21|0
1715017500000|2024-05-06 17:45:00|2567.2|2565.7|2567.17|2565.67|2567.65|2566.15|2567.17|2565.67|0
1715017800000|2024-05-06 17:50:00|2567.18|2565.68|2568.03|2566.53|2568.03|2566.53|2567.11|2565.61|0
1715018100000|2024-05-06 17:55:00|2568.02|2566.52|2567.56|2566.06|2568.03|2566.53|2567.56|2566.06|0
1715018400000|2024-05-06 18:00:00|2567.55|2566.05|2568.49|2566.99|2568.49|2566.99|2567.55|2566.05|0
1715018700000|2024-05-06 18:05:00|2568.5|2567|2568.04|2566.54|2568.5|2567|2568.02|2566.52|0
1715019000000|2024-05-06 18:10:00|2568.05|2566.55|2568.48|2566.98|2568.51|2567.01|2568.04|2566.54|0
1715019300000|2024-05-06 18:15:00|2568.49|2566.99|2567.99|2566.49|2568.5|2567|2567.99|2566.49|0
1715019600000|2024-05-06 18:20:00|2568.22|2566.72|2568.45|2566.95|2568.45|2566.95|2567.51|2566.01|0
1715019900000|2024-05-06 18:25:00|2568.46|2566.96|2569.32|2567.82|2569.34|2567.84|2568.45|2566.95|0
1715020200000|2024-05-06 18:30:00|2569.31|2567.81|2569.32|2567.82|2569.32|2567.82|2568.84|2567.34|0
1715020500000|2024-05-06 18:35:00|2569.31|2567.81|2568.38|2566.88|2569.31|2567.81|2568.37|2566.87|0
1715020800000|2024-05-06 18:40:00|2568.61|2567.11|2568.83|2567.33|2568.84|2567.34|2567.91|2566.41|0
1715021100000|2024-05-06 18:45:00|2568.84|2567.34|2568.85|2567.35|2569.32|2567.82|2568.37|2566.87|0
1715021400000|2024-05-06 18:50:00|2569.3|2567.8|2568.84|2567.34|2569.3|2567.8|2568.83|2567.33|0
1715021700000|2024-05-06 18:55:00|2568.85|2567.35|2568.38|2566.88|2569.31|2567.81|2568.37|2566.87|0
1715022000000|2024-05-06 19:00:00|2568.37|2566.87|2568.37|2566.87|2568.38|2566.88|2567.43|2565.93|0
1715022300000|2024-05-06 19:05:00|2567.92|2566.42|2567.92|2566.42|2568.38|2566.88|2567.91|2566.41|0
1715022600000|2024-05-06 19:10:00|2567.91|2566.41|2567.43|2565.93|2567.92|2566.42|2567.43|2565.93|0
1715022900000|2024-05-06 19:15:00|2567.42|2565.92|2566.99|2565.49|2567.43|2565.93|2566.95|2565.45|0
1715023200000|2024-05-06 19:20:00|2567|2565.5|2567.45|2565.95|2567.46|2565.96|2566.98|2565.48|0
1715023500000|2024-05-06 19:25:00|2567.46|2565.96|2567.43|2565.93|2567.46|2565.96|2567.42|2565.92|0
1715023800000|2024-05-06 19:30:00|2567.42|2565.92|2566.98|2565.48|2567.45|2565.95|2566.51|2565.01|0
1715024100000|2024-05-06 19:35:00|2566.97|2565.47|2567.02|2565.52|2567.48|2565.98|2566.97|2565.47|0
1715024400000|2024-05-06 19:40:00|2567.03|2565.53|2567.49|2565.99|2567.5|2566|2567.01|2565.51|0
1715024700000|2024-05-06 19:45:00|2567.04|2565.54|2567.53|2566.03|2567.53|2566.03|2566.57|2565.07|0
1715025000000|2024-05-06 19:50:00|2567.52|2566.02|2568.04|2566.54|2568.49|2566.99|2567.04|2565.54|0
1715025300000|2024-05-06 19:55:00|2568.03|2566.53|2569.9|2568.4|2569.9|2568.4|2567.58|2566.08|0
1715025600000|2024-05-06 20:00:00|2570.13|2568.63|2568.88|2567.38|2570.31|2568.81|2568.74|2567.24|0
1715025900000|2024-05-06 20:05:00|2568.74|2567.24|2569.4|2567.9|2569.54|2568.04|2568.32|2566.82|0
1715026200000|2024-05-06 20:10:00|2569.39|2567.89|2568.74|2567.24|2569.54|2568.04|2568.74|2567.24|0
1715026500000|2024-05-06 20:15:00|2569.23|2567.73|2569.22|2567.72|2569.36|2567.86|2568.8|2567.3|0
1715026800000|2024-05-06 20:20:00|2569.23|2567.73|2569.88|2568.38|2569.88|2568.38|2569.22|2567.72|0
1715027100000|2024-05-06 20:25:00|2569.83|2568.33|2569.69|2568.19|2570.02|2568.52|2569.69|2568.19|0
1715027400000|2024-05-06 20:30:00|2569.74|2568.24|2569.88|2568.38|2570.02|2568.52|2569.55|2568.05|0
1715027700000|2024-05-06 20:35:00|2569.97|2568.47|2569.78|2568.28|2570.02|2568.52|2569.55|2568.05|0
1715028000000|2024-05-06 20:40:00|2569.79|2568.29|2569.88|2568.38|2570.02|2568.52|2569.69|2568.19|0
1715028300000|2024-05-06 20:45:00|2569.38|2567.88|2569.53|2568.03|2569.62|2568.12|2569.29|2567.79|0
1715028600000|2024-05-06 20:50:00|2569.52|2568.02|2569.2|2567.7|2569.53|2568.03|2569.2|2567.7|0
1715028900000|2024-05-06 20:55:00|2569.29|2567.79|2569.2|2567.7|2569.29|2567.79|2569.11|2567.61|0
1715029200000|2024-05-06 21:00:00|2569.29|2567.79|2569.39|2567.89|2569.57|2568.07|2569.2|2567.7|0
1715029500000|2024-05-06 21:05:00|2569.34|2567.84|2569.39|2567.89|2569.43|2567.93|2569.34|2567.84|0
1715029800000|2024-05-06 21:10:00|2569.37|2567.87|2569.41|2567.91|2569.41|2567.91|2569.37|2567.87|0
1715030100000|2024-05-06 21:15:00|2569.37|2567.87|2569.37|2567.87|2569.37|2567.87|2569.23|2567.73|0
1715030400000|2024-05-06 21:20:00|2569.41|2567.91|2569.37|2567.87|2569.41|2567.91|2569.37|2567.87|0
1715030700000|2024-05-06 21:25:00|2569.41|2567.91|2569.27|2567.77|2569.41|2567.91|2569.27|2567.77|0
1715031000000|2024-05-06 21:30:00|2569.32|2567.82|2569.27|2567.77|2569.37|2567.87|2569.27|2567.77|0
1715031300000|2024-05-06 21:35:00|2569.28|2567.78|2569.32|2567.82|2569.41|2567.91|2569.27|2567.77|0
1715031600000|2024-05-06 21:40:00|2569.37|2567.87|2569.32|2567.82|2569.37|2567.87|2569.32|2567.82|0
1715031900000|2024-05-06 21:45:00|2569.37|2567.87|2569.37|2567.87|2569.37|2567.87|2569.32|2567.82|0
1715032200000|2024-05-06 21:50:00|2569.36|2567.86|2569.37|2567.87|2569.37|2567.87|2569.27|2567.77|0
1715032500000|2024-05-06 21:55:00|2569.32|2567.82|2569.37|2567.87|2569.46|2567.96|2569.27|2567.77|0
1715032800000|2024-05-06 22:00:00|2569.36|2567.86|2568.39|2566.89|2569.36|2567.86|2568.34|2566.84|0
1715033100000|2024-05-06 22:05:00|2568.38|2566.88|2568.48|2566.98|2568.48|2566.98|2568.06|2566.56|0
1715033400000|2024-05-06 22:10:00|2568.62|2567.12|2568.85|2567.35|2568.85|2567.35|2568.48|2566.98|0
1715033700000|2024-05-06 22:15:00|2569.27|2567.77|2569.69|2568.19|2569.74|2568.24|2569.22|2567.72|0
1715034000000|2024-05-06 22:20:00|2569.78|2568.28|2569.55|2568.05|2570.02|2568.52|2569.55|2568.05|0
1715034300000|2024-05-06 22:25:00|2569.6|2568.1|2569.55|2568.05|2569.69|2568.19|2569.27|2567.77|0
1715034600000|2024-05-06 22:30:00|2569.46|2567.96|2569.46|2567.96|2569.55|2568.05|2569.36|2567.86|0
1715034900000|2024-05-06 22:35:00|2569.5|2568|2570.11|2568.61|2570.11|2568.61|2569.46|2567.96|0
1715035200000|2024-05-06 22:40:00|2570.06|2568.56|2570.25|2568.75|2570.3|2568.8|2569.88|2568.38|0
1715035500000|2024-05-06 22:45:00|2570.11|2568.61|2569.88|2568.38|2570.11|2568.61|2569.6|2568.1|0
1715035800000|2024-05-06 22:50:00|2569.87|2568.37|2570.02|2568.52|2570.11|2568.61|2569.74|2568.24|0
1715036100000|2024-05-06 22:55:00|2570.06|2568.56|2570.44|2568.94|2570.62|2569.12|2570.02|2568.52|0
1715036400000|2024-05-06 23:00:00|2570.53|2569.03|2570.44|2568.94|2570.9|2569.4|2570.34|2568.84|0
1715036700000|2024-05-06 23:05:00|2570.39|2568.89|2569.88|2568.38|2570.39|2568.89|2569.88|2568.38|0
1715037000000|2024-05-06 23:10:00|2569.83|2568.33|2569.55|2568.05|2570.02|2568.52|2569.36|2567.86|0
1715037300000|2024-05-06 23:15:00|2569.5|2568|2569.55|2568.05|2569.74|2568.24|2569.46|2567.96|0
1715037600000|2024-05-06 23:20:00|2569.6|2568.1|2569.46|2567.96|2569.69|2568.19|2569.46|2567.96|0
1715037900000|2024-05-06 23:25:00|2569.41|2567.91|2569.55|2568.05|2569.69|2568.19|2569.22|2567.72|0
1715038200000|2024-05-06 23:30:00|2569.6|2568.1|2569.6|2568.1|2569.83|2568.33|2569.46|2567.96|0
1715038500000|2024-05-06 23:35:00|2569.55|2568.05|2569.46|2567.96|2569.55|2568.05|2569.46|2567.96|0
1715038800000|2024-05-06 23:40:00|2569.41|2567.91|2569.55|2568.05|2569.69|2568.19|2569.27|2567.77|0
1715039100000|2024-05-06 23:45:00|2568.99|2567.49|2569.27|2567.77|2569.27|2567.77|2568.95|2567.45|0
1715039400000|2024-05-06 23:50:00|2569.18|2567.68|2569.04|2567.54|2569.37|2567.87|2568.95|2567.45|0
1715039700000|2024-05-06 23:55:00|2568.99|2567.49|2569.37|2567.87|2569.37|2567.87|2568.95|2567.45|0
1715040000000|2024-05-07 00:00:00|2569.51|2568.01|2569.32|2567.82|2569.83|2568.33|2569.18|2567.68|0
1715040300000|2024-05-07 00:05:00|2569.27|2567.77|2570.83|2569.33|2570.98|2569.48|2569.27|2567.77|0
1715040600000|2024-05-07 00:10:00|2570.78|2569.28|2571.31|2569.81|2571.31|2569.81|2570.41|2568.91|0
1715040900000|2024-05-07 00:15:00|2571.32|2569.82|2571.65|2570.15|2572.09|2570.59|2570.73|2569.23|0
1715041200000|2024-05-07 00:20:00|2572.1|2570.6|2570.29|2568.79|2572.1|2570.6|2570.28|2568.78|0
1715041500000|2024-05-07 00:25:00|2570.74|2569.24|2569.82|2568.32|2570.74|2569.24|2569.82|2568.32|0
1715041800000|2024-05-07 00:30:00|2570.27|2568.77|2568.91|2567.41|2570.27|2568.77|2568.9|2567.4|0
1715042100000|2024-05-07 00:35:00|2568.92|2567.42|2568.46|2566.96|2569.82|2568.32|2568.46|2566.96|0
1715042400000|2024-05-07 00:40:00|2568.47|2566.97|2569.38|2567.88|2569.38|2567.88|2568.46|2566.96|0
1715042700000|2024-05-07 00:45:00|2569.37|2567.87|2569.37|2567.87|2569.37|2567.87|2569.37|2567.87|0
1715043000000|2024-05-07 00:50:00|2569.36|2567.86|2569.82|2568.32|2570.28|2568.78|2568.91|2567.41|0
1715043300000|2024-05-07 00:55:00|2569.83|2568.33|2569.82|2568.32|2569.83|2568.33|2569.37|2567.87|0
1715043600000|2024-05-07 01:00:00|2569.59|2568.09|2569.13|2567.63|2569.82|2568.32|2568.9|2567.4|0
1715043900000|2024-05-07 01:05:00|2568.9|2567.4|2568.91|2567.41|2568.91|2567.41|2568.45|2566.95|0
1715044200000|2024-05-07 01:10:00|2568.9|2567.4|2568.9|2567.4|2568.91|2567.41|2568.45|2566.95|0
1715044500000|2024-05-07 01:15:00|2568.91|2567.41|2568.45|2566.95|2568.91|2567.41|2568.21|2566.71|0
1715044800000|2024-05-07 01:20:00|2568.22|2566.72|2569.35|2567.85|2569.36|2567.86|2568.22|2566.72|0
1715045100000|2024-05-07 01:25:00|2568.9|2567.4|2568.9|2567.4|2568.91|2567.41|2568.45|2566.95|0
1715045400000|2024-05-07 01:30:00|2568.68|2567.18|2568|2566.5|2568.91|2567.41|2567.54|2566.04|0
1715045700000|2024-05-07 01:35:00|2568.22|2566.72|2568.45|2566.95|2568.45|2566.95|2568|2566.5|0
1715046000000|2024-05-07 01:40:00|2569.13|2567.63|2569.82|2568.32|2569.83|2568.33|2569.13|2567.63|0
1715046300000|2024-05-07 01:45:00|2569.81|2568.31|2569.82|2568.32|2569.82|2568.32|2569.81|2568.31|0
1715046600000|2024-05-07 01:50:00|2569.59|2568.09|2569.37|2567.87|2569.82|2568.32|2569.36|2567.86|0
1715046900000|2024-05-07 01:55:00|2569.38|2567.88|2569.38|2567.88|2569.83|2568.33|2569.38|2567.88|0
1715047200000|2024-05-07 02:00:00|2569.15|2567.65|2568.93|2567.43|2569.38|2567.88|2568.92|2567.42|0
1715047500000|2024-05-07 02:05:00|2569.39|2567.89|2568.02|2566.52|2569.39|2567.89|2568.02|2566.52|0
1715047800000|2024-05-07 02:10:00|2568.24|2566.74|2568.02|2566.52|2568.47|2566.97|2568.01|2566.51|0
1715048100000|2024-05-07 02:15:00|2568.01|2566.51|2567.55|2566.05|2568.02|2566.52|2567.55|2566.05|0
1715048400000|2024-05-07 02:20:00|2567.56|2566.06|2567.56|2566.06|2567.56|2566.06|2567.33|2565.83|0
1715048700000|2024-05-07 02:25:00|2567.57|2566.07|2568.03|2566.53|2568.48|2566.98|2567.56|2566.06|0
1715049000000|2024-05-07 02:30:00|2568.53|2567.03|2568.42|2566.92|2568.54|2567.04|2568.42|2566.92|0
1715049300000|2024-05-07 02:35:00|2571.04|2569.54|2574.63|2573.13|2597.69|2596.19|2571.04|2569.54|0
1715049900000|2024-05-07 02:45:00|2567.58|2566.08|2568.04|2566.54|2568.04|2566.54|2567.58|2566.08|0
1715050200000|2024-05-07 02:50:00|2567.59|2566.09|2567.12|2565.62|2567.59|2566.09|2567.12|2565.62|0
1715050500000|2024-05-07 02:55:00|2567.57|2566.07|2567.12|2565.62|2567.57|2566.07|2567.12|2565.62|0
1715050800000|2024-05-07 03:00:00|2567.11|2565.61|2567.57|2566.07|2567.8|2566.3|2567.11|2565.61|0
1715051100000|2024-05-07 03:05:00|2567.58|2566.08|2567.81|2566.31|2567.81|2566.31|2567.58|2566.08|0
1715051400000|2024-05-07 03:10:00|2568.03|2566.53|2568.72|2567.22|2568.95|2567.45|2567.58|2566.08|0
1715051700000|2024-05-07 03:15:00|2568.95|2567.45|2568.95|2567.45|2569.4|2567.9|2568.49|2566.99|0
1715052000000|2024-05-07 03:20:00|2569.4|2567.9|2568.95|2567.45|2569.4|2567.9|2568.95|2567.45|0
1715052300000|2024-05-07 03:25:00|2569.18|2567.68|2569.4|2567.9|2569.41|2567.91|2569.18|2567.68|0
1715052600000|2024-05-07 03:30:00|2569.86|2568.36|2569.39|2567.89|2570.31|2568.81|2569.39|2567.89|0
1715052900000|2024-05-07 03:35:00|2569.4|2567.9|2569.85|2568.35|2569.85|2568.35|2569.17|2567.67|0
1715053200000|2024-05-07 03:40:00|2569.4|2567.9|2569.4|2567.9|2569.62|2568.12|2569.39|2567.89|0
1715054100000|2024-05-07 03:55:00|2569.86|2568.36|2569.86|2568.36|2569.86|2568.36|2569.86|2568.36|0
1715054400000|2024-05-07 04:00:00|2569.87|2568.37|2570.31|2568.81|2570.32|2568.82|2569.86|2568.36|0
1715055000000|2024-05-07 04:10:00|2569.86|2568.36|2570.76|2569.26|2570.76|2569.26|2569.86|2568.36|0
1715055300000|2024-05-07 04:15:00|2570.31|2568.81|2570.3|2568.8|2570.76|2569.26|2570.3|2568.8|0
1715055600000|2024-05-07 04:20:00|2569.85|2568.35|2569.84|2568.34|2570.3|2568.8|2569.84|2568.34|0
1715055900000|2024-05-07 04:25:00|2569.85|2568.35|2569.85|2568.35|2569.85|2568.35|2569.84|2568.34|0
1715056200000|2024-05-07 04:30:00|2569.84|2568.34|2570.31|2568.81|2570.31|2568.81|2569.39|2567.89|0
1715056500000|2024-05-07 04:35:00|2570.3|2568.8|2569.84|2568.34|2570.31|2568.81|2569.39|2567.89|0
1715056800000|2024-05-07 04:40:00|2569.39|2567.89|2569.85|2568.35|2569.85|2568.35|2569.39|2567.89|0
1715057100000|2024-05-07 04:45:00|2570.07|2568.57|2570.76|2569.26|2570.76|2569.26|2569.85|2568.35|0
1715057400000|2024-05-07 04:50:00|2570.75|2569.25|2569.86|2568.36|2570.75|2569.25|2569.85|2568.35|0
1715057700000|2024-05-07 04:55:00|2570.08|2568.58|2569.85|2568.35|2570.31|2568.81|2569.84|2568.34|0
1715058000000|2024-05-07 05:00:00|2569.84|2568.34|2569.84|2568.34|2570.3|2568.8|2569.39|2567.89|0
1715058300000|2024-05-07 05:05:00|2569.85|2568.35|2569.39|2567.89|2570.07|2568.57|2569.39|2567.89|0
1715058600000|2024-05-07 05:10:00|2569.84|2568.34|2569.39|2567.89|2569.84|2568.34|2569.39|2567.89|0
1715058900000|2024-05-07 05:15:00|2569.4|2567.9|2569.86|2568.36|2569.86|2568.36|2569.39|2567.89|0
1715059200000|2024-05-07 05:20:00|2569.85|2568.35|2569.39|2567.89|2569.85|2568.35|2569.38|2567.88|0
1715059500000|2024-05-07 05:25:00|2569.47|2567.97|2569.92|2568.42|2569.93|2568.43|2569.47|2567.97|0
1715059800000|2024-05-07 05:30:00|2569.91|2568.41|2569.91|2568.41|2569.91|2568.41|2569.45|2567.95|0
1715060100000|2024-05-07 05:35:00|2569.46|2567.96|2569.24|2567.74|2569.46|2567.96|2569.01|2567.51|0
1715060400000|2024-05-07 05:40:00|2569.46|2567.96|2569.91|2568.41|2569.91|2568.41|2569|2567.5|0
1715060700000|2024-05-07 05:45:00|2569.46|2567.96|2569.46|2567.96|2569.46|2567.96|2569.45|2567.95|0
1715061000000|2024-05-07 05:50:00|2569.01|2567.51|2567.19|2565.69|2569.01|2567.51|2567.19|2565.69|0
1715061300000|2024-05-07 05:55:00|2567.2|2565.7|2567.63|2566.13|2567.65|2566.15|2567.19|2565.69|0
1715061600000|2024-05-07 06:00:00|2567.64|2566.14|2568.56|2567.06|2569.01|2567.51|2567.64|2566.14|0
1715061900000|2024-05-07 06:05:00|2569.01|2567.51|2569.01|2567.51|2569.47|2567.97|2568.1|2566.6|0
1715062200000|2024-05-07 06:10:00|2569|2567.5|2568.93|2567.43|2569.45|2567.95|2568.47|2566.97|0
1715062500000|2024-05-07 06:15:00|2568.92|2567.42|2568.47|2566.97|2568.93|2567.43|2567.57|2566.07|0
1715062800000|2024-05-07 06:20:00|2568.92|2567.42|2567.45|2565.95|2568.92|2567.42|2567.45|2565.95|0
1715063100000|2024-05-07 06:25:00|2567.9|2566.4|2568.8|2567.3|2569.26|2567.76|2567.45|2565.95|0
1715063400000|2024-05-07 06:30:00|2568.81|2567.31|2569.49|2568.09|2569.86|2568.46|2568.35|2566.85|25
1715063700000|2024-05-07 06:35:00|2569.11|2567.71|2568.61|2567.21|2569.11|2567.71|2568.61|2567.21|9
1715064000000|2024-05-07 06:40:00|2568.86|2567.46|2568.86|2567.46|2568.86|2567.46|2568.86|2567.46|1
1715064300000|2024-05-07 06:45:00|2568.61|2567.21|2569.74|2568.34|2569.74|2568.34|2568.61|2567.21|7
1715064600000|2024-05-07 06:50:00|2569.61|2568.21|2570.49|2569.09|2570.49|2569.09|2568.61|2567.21|16
1715064900000|2024-05-07 06:55:00|2570.41|2568.91|2570.62|2569.12|2571.33|2569.83|2569.49|2567.99|0
1715065200000|2024-05-07 07:00:00|2570.84|2569.34|2569.66|2569.16|2574.79|2574.29|2568.79|2568.29|3530
1715065500000|2024-05-07 07:05:00|2569.54|2569.04|2569.79|2569.29|2570.79|2570.29|2568.29|2567.79|1581
1715065800000|2024-05-07 07:10:00|2570.04|2569.54|2568.54|2568.04|2570.54|2570.04|2568.54|2568.04|1707
1715066100000|2024-05-07 07:15:00|2568.79|2568.29|2569.91|2569.41|2571.16|2570.66|2568.29|2567.79|1489
1715066400000|2024-05-07 07:20:00|2570.04|2569.54|2568.04|2567.54|2570.79|2570.29|2568.04|2567.54|824
1715066700000|2024-05-07 07:25:00|2568.16|2567.66|2566.79|2566.29|2568.54|2568.04|2566.04|2565.54|1021
1715067000000|2024-05-07 07:30:00|2566.54|2566.04|2566.29|2565.79|2568.79|2568.29|2566.04|2565.54|1114
1715067300000|2024-05-07 07:35:00|2566.04|2565.54|2564.79|2564.29|2566.41|2565.91|2564.29|2563.79|767
1715067600000|2024-05-07 07:40:00|2564.99|2564.49|2562.74|2562.24|2565.24|2564.74|2562.49|2561.99|836
1715067900000|2024-05-07 07:45:00|2562.99|2562.49|2562.86|2562.36|2564.24|2563.74|2561.99|2561.49|897
1715068200000|2024-05-07 07:50:00|2562.74|2562.24|2564.99|2564.49|2564.99|2564.49|2561.99|2561.49|587
1715068500000|2024-05-07 07:55:00|2564.74|2564.24|2562.99|2562.49|2564.99|2564.49|2562.74|2562.24|684
1715068800000|2024-05-07 08:00:00|2562.74|2562.24|2562.49|2561.99|2563.99|2563.49|2561.99|2561.49|817
1715069100000|2024-05-07 08:05:00|2562.36|2561.86|2563.24|2562.74|2563.24|2562.74|2561.74|2561.24|766
1715069400000|2024-05-07 08:10:00|2563.49|2562.99|2566.24|2565.74|2566.24|2565.74|2563.49|2562.99|687
1715069700000|2024-05-07 08:15:00|2566.49|2565.99|2568.74|2568.24|2568.99|2568.49|2566.49|2565.99|728
1715070000000|2024-05-07 08:20:00|2568.49|2567.99|2570.49|2569.99|2570.99|2570.49|2568.49|2567.99|746
1715070300000|2024-05-07 08:25:00|2570.36|2569.86|2568.99|2568.49|2570.74|2570.24|2568.99|2568.49|681
1715070600000|2024-05-07 08:30:00|2569.24|2568.74|2568.74|2568.24|2569.74|2569.24|2568.49|2567.99|815
1715070900000|2024-05-07 08:35:00|2568.99|2568.49|2570.49|2569.99|2570.99|2570.49|2568.74|2568.24|763
1715071200000|2024-05-07 08:40:00|2570.24|2569.74|2571.49|2570.99|2571.49|2570.99|2569.86|2569.36|546
1715071500000|2024-05-07 08:45:00|2571.36|2570.86|2572.49|2571.99|2572.86|2572.36|2571.24|2570.74|814
1715071800000|2024-05-07 08:50:00|2572.36|2571.86|2573.36|2572.86|2573.74|2573.24|2572.24|2571.74|646
1715072100000|2024-05-07 08:55:00|2573.24|2572.74|2573.74|2573.24|2574.24|2573.74|2572.74|2572.24|468
1715072400000|2024-05-07 09:00:00|2573.86|2573.36|2573.36|2572.86|2575.24|2574.74|2573.36|2572.86|808
1715072700000|2024-05-07 09:05:00|2573.49|2572.99|2573.86|2573.36|2574.49|2573.99|2573.24|2572.74|555
1715073000000|2024-05-07 09:10:00|2573.99|2573.49|2577.11|2576.61|2577.11|2576.61|2573.49|2572.99|597
1715073300000|2024-05-07 09:15:00|2577.24|2576.74|2577.49|2576.99|2577.74|2577.24|2575.74|2575.24|873
1715073600000|2024-05-07 09:20:00|2577.74|2577.24|2578.11|2577.61|2578.99|2578.49|2577.61|2577.11|749
1715073900000|2024-05-07 09:25:00|2578.24|2577.74|2577.49|2576.99|2578.36|2577.86|2576.74|2576.24|811
1715074200000|2024-05-07 09:30:00|2577.74|2577.24|2575.49|2574.99|2577.74|2577.24|2574.99|2574.49|920
1715074500000|2024-05-07 09:35:00|2575.61|2575.11|2576.99|2576.49|2577.24|2576.74|2574.99|2574.49|801
1715074800000|2024-05-07 09:40:00|2577.11|2576.61|2577.99|2577.49|2577.99|2577.49|2576.49|2575.99|588
1715075100000|2024-05-07 09:45:00|2577.74|2577.24|2577.24|2576.74|2578.24|2577.74|2576.99|2576.49|499
1715075400000|2024-05-07 09:50:00|2576.99|2576.49|2578.49|2577.99|2578.49|2577.99|2576.86|2576.36|534
1715075700000|2024-05-07 09:55:00|2578.36|2577.86|2577.49|2576.99|2578.49|2577.99|2576.99|2576.49|409
1715076000000|2024-05-07 10:00:00|2577.61|2577.11|2578.49|2577.99|2579.24|2578.74|2577.61|2577.11|712
1715076300000|2024-05-07 10:05:00|2578.61|2578.11|2578.24|2577.74|2578.99|2578.49|2577.74|2577.24|491
1715076600000|2024-05-07 10:10:00|2578.36|2577.86|2578.99|2578.49|2579.24|2578.74|2578.24|2577.74|547
1715076900000|2024-05-07 10:15:00|2578.74|2578.24|2578.49|2577.99|2579.49|2578.99|2578.36|2577.86|617
1715077200000|2024-05-07 10:20:00|2578.74|2578.24|2577.49|2576.99|2578.74|2578.24|2577.24|2576.74|427
1715077500000|2024-05-07 10:25:00|2577.61|2577.11|2576.49|2575.99|2577.74|2577.24|2576.49|2575.99|456
1715077800000|2024-05-07 10:30:00|2576.74|2576.24|2576.74|2576.24|2576.99|2576.49|2575.99|2575.49|527
1715078100000|2024-05-07 10:35:00|2576.61|2576.11|2575.49|2574.99|2576.99|2576.49|2575.49|2574.99|516
1715078400000|2024-05-07 10:40:00|2575.74|2575.24|2576.74|2576.24|2576.74|2576.24|2575.49|2574.99|456
1715078700000|2024-05-07 10:45:00|2576.49|2575.99|2576.49|2575.99|2576.99|2576.49|2575.99|2575.49|395
1715079000000|2024-05-07 10:50:00|2576.74|2576.24|2576.74|2576.24|2576.99|2576.49|2576.24|2575.74|413
1715079300000|2024-05-07 10:55:00|2576.49|2575.99|2576.99|2576.49|2576.99|2576.49|2576.24|2575.74|257
1715079600000|2024-05-07 11:00:00|2576.74|2576.24|2576.24|2575.74|2576.99|2576.49|2575.74|2575.24|550
1715079900000|2024-05-07 11:05:00|2576.36|2575.86|2576.49|2575.99|2577.49|2576.99|2575.99|2575.49|357
1715080200000|2024-05-07 11:10:00|2576.74|2576.24|2575.99|2575.49|2576.74|2576.24|2575.49|2574.99|285
1715080500000|2024-05-07 11:15:00|2575.74|2575.24|2576.49|2575.99|2576.61|2576.11|2575.49|2574.99|365
1715080800000|2024-05-07 11:20:00|2576.36|2575.86|2575.74|2575.24|2576.49|2575.99|2575.24|2574.74|290
1715081100000|2024-05-07 11:25:00|2575.61|2575.11|2574.74|2574.24|2575.99|2575.49|2574.49|2573.99|324
1715081400000|2024-05-07 11:30:00|2574.49|2573.99|2574.86|2574.36|2575.99|2575.49|2574.24|2573.74|340
1715081700000|2024-05-07 11:35:00|2574.74|2574.24|2573.99|2573.49|2575.24|2574.74|2573.74|2573.24|335
1715082000000|2024-05-07 11:40:00|2574.06|2573.56|2574.06|2573.56|2574.81|2574.31|2573.81|2573.31|235
1715082300000|2024-05-07 11:45:00|2573.81|2573.31|2573.68|2573.18|2574.06|2573.56|2573.18|2572.68|354
1715082600000|2024-05-07 11:50:00|2573.81|2573.31|2574.06|2573.56|2574.06|2573.56|2573.06|2572.56|385
1715082900000|2024-05-07 11:55:00|2574.18|2573.68|2574.56|2574.06|2574.56|2574.06|2573.81|2573.31|444
1715083200000|2024-05-07 12:00:00|2574.43|2573.93|2573.81|2573.31|2574.56|2574.06|2573.68|2573.18|747
1715083500000|2024-05-07 12:05:00|2573.56|2573.06|2574.56|2574.06|2574.56|2574.06|2573.31|2572.81|534
1715083800000|2024-05-07 12:10:00|2574.31|2573.81|2575.81|2575.31|2575.81|2575.31|2574.31|2573.81|492
1715084100000|2024-05-07 12:15:00|2575.56|2575.06|2575.81|2575.31|2576.56|2576.06|2575.56|2575.06|300
1715084400000|2024-05-07 12:20:00|2575.56|2575.06|2576.56|2576.06|2577.06|2576.56|2575.56|2575.06|363
1715084700000|2024-05-07 12:25:00|2576.81|2576.31|2576.81|2576.31|2577.06|2576.56|2576.31|2575.81|366
1715085000000|2024-05-07 12:30:00|2576.68|2576.18|2576.81|2576.31|2576.81|2576.31|2576.31|2575.81|420
1715085300000|2024-05-07 12:35:00|2577.06|2576.56|2577.31|2576.81|2577.56|2577.06|2576.81|2576.31|406
1715085600000|2024-05-07 12:40:00|2577.56|2577.06|2576.81|2576.31|2577.56|2577.06|2576.56|2576.06|463
1715085900000|2024-05-07 12:45:00|2576.56|2576.06|2577.31|2576.81|2577.43|2576.93|2576.06|2575.56|706
1715086200000|2024-05-07 12:50:00|2577.43|2576.93|2577.81|2577.31|2578.06|2577.56|2577.06|2576.56|346
1715086500000|2024-05-07 12:55:00|2577.93|2577.43|2579.06|2578.56|2579.31|2578.81|2577.31|2576.81|436
1715086800000|2024-05-07 13:00:00|2579.18|2578.68|2579.81|2579.31|2580.06|2579.56|2579.06|2578.56|859
1715087100000|2024-05-07 13:05:00|2580.06|2579.56|2581.56|2581.06|2581.56|2581.06|2579.06|2578.56|1651
1715087400000|2024-05-07 13:10:00|2581.81|2581.31|2582.31|2581.81|2582.31|2581.81|2581.56|2581.06|633
1715087700000|2024-05-07 13:15:00|2582.06|2581.56|2581.31|2580.81|2582.56|2582.06|2581.06|2580.56|492
1715088000000|2024-05-07 13:20:00|2581.43|2580.93|2581.06|2580.56|2581.81|2581.31|2580.81|2580.31|989
1715088300000|2024-05-07 13:25:00|2581.18|2580.68|2581.56|2581.06|2581.56|2581.06|2580.81|2580.31|1186
1715088600000|2024-05-07 13:30:00|2581.31|2580.81|2582.56|2582.06|2583.56|2583.06|2581.06|2580.56|1033
1715088900000|2024-05-07 13:35:00|2582.43|2581.93|2582.81|2582.31|2583.31|2582.81|2582.31|2581.81|725
1715089200000|2024-05-07 13:40:00|2582.56|2582.06|2580.81|2580.31|2582.81|2582.31|2580.56|2580.06|836
1715089500000|2024-05-07 13:45:00|2581.06|2580.56|2581.56|2581.06|2582.31|2581.81|2580.31|2579.81|1028
1715089800000|2024-05-07 13:50:00|2581.81|2581.31|2583.81|2583.31|2584.31|2583.81|2581.56|2581.06|1007
1715090100000|2024-05-07 13:55:00|2584.06|2583.56|2580.56|2580.06|2584.31|2583.81|2580.56|2580.06|754
1715090400000|2024-05-07 14:00:00|2580.81|2580.31|2581.31|2580.81|2583.06|2582.56|2580.56|2580.06|1250
1715090700000|2024-05-07 14:05:00|2581.18|2580.68|2581.06|2580.56|2582.06|2581.56|2580.81|2580.31|1024
1715091000000|2024-05-07 14:10:00|2581.13|2580.63|2582.63|2582.13|2582.63|2582.13|2580.63|2580.13|904
1715091300000|2024-05-07 14:15:00|2582.38|2581.88|2583.38|2582.88|2583.38|2582.88|2582.13|2581.63|759
1715091600000|2024-05-07 14:20:00|2583.13|2582.63|2583.13|2582.63|2583.38|2582.88|2581.88|2581.38|767
1715091900000|2024-05-07 14:25:00|2583.38|2582.88|2584.63|2584.13|2585.38|2584.88|2583.38|2582.88|936
1715092200000|2024-05-07 14:30:00|2584.38|2583.88|2586.5|2586|2587.13|2586.63|2584.38|2583.88|1300
1715092500000|2024-05-07 14:35:00|2586.63|2586.13|2586.38|2585.88|2587.38|2586.88|2586.13|2585.63|769
1715092800000|2024-05-07 14:40:00|2586.63|2586.13|2586.13|2585.63|2587.13|2586.63|2585.88|2585.38|852
1715093100000|2024-05-07 14:45:00|2585.88|2585.38|2588.88|2588.38|2588.88|2588.38|2585.88|2585.38|1531
1715093400000|2024-05-07 14:50:00|2588.75|2588.25|2588.75|2588.25|2589.13|2588.63|2588.13|2587.63|1137
1715093700000|2024-05-07 14:55:00|2588.63|2588.13|2589.38|2588.88|2589.63|2589.13|2588.63|2588.13|1051
1715094000000|2024-05-07 15:00:00|2589.13|2588.63|2590.38|2589.88|2590.63|2590.13|2588.88|2588.38|1138
1715094300000|2024-05-07 15:05:00|2590.13|2589.63|2591.38|2590.88|2591.63|2591.13|2590.13|2589.63|1059
1715094600000|2024-05-07 15:10:00|2591.63|2591.13|2592.13|2591.63|2592.63|2592.13|2591.38|2590.88|1669
1715094900000|2024-05-07 15:15:00|2591.88|2591.38|2592.38|2591.88|2592.63|2592.13|2591.88|2591.38|2342
1715095200000|2024-05-07 15:20:00|2592.13|2591.63|2592.84|2591.34|2592.84|2591.88|2590.88|2590.38|2764
1715095500000|2024-05-07 15:25:00|2590.04|2588.54|2590.03|2588.53|2590.95|2589.45|2590.02|2588.52|1067
1715095800000|2024-05-07 15:30:00|2590.02|2588.52|2587.65|2586.25|2590.03|2588.63|2587.65|2586.25|499
1715096100000|2024-05-07 15:35:00|2587.78|2586.38|2588.78|2587.38|2589.53|2588.13|2587.53|2586.13|423
1715096400000|2024-05-07 15:40:00|2589.03|2587.63|2589.4|2588|2589.53|2588.13|2588.53|2587.13|124
1715096700000|2024-05-07 15:45:00|2589.53|2588.13|2589.15|2587.75|2589.53|2588.13|2588.78|2587.38|111
1715097000000|2024-05-07 15:50:00|2589.28|2587.88|2589.9|2588.5|2590.03|2588.63|2589.03|2587.63|48
1715097300000|2024-05-07 15:55:00|2590.03|2588.63|2589.95|2588.45|2590.15|2588.75|2589.78|2588.38|14
1715097600000|2024-05-07 16:00:00|2589.96|2588.46|2589.95|2588.45|2589.96|2588.46|2589.94|2588.44|0
1715097900000|2024-05-07 16:05:00|2589.96|2588.46|2590.87|2589.37|2590.88|2589.38|2589.95|2588.45|0
1715098200000|2024-05-07 16:10:00|2590.88|2589.38|2589.95|2588.45|2590.88|2589.38|2589.95|2588.45|0
1715098500000|2024-05-07 16:15:00|2590.4|2588.9|2590.42|2588.92|2590.42|2588.92|2589.94|2588.44|0
1715098800000|2024-05-07 16:20:00|2590.43|2588.93|2589.99|2588.49|2590.43|2588.93|2589.52|2588.02|0
1715099100000|2024-05-07 16:25:00|2589.98|2588.48|2589.98|2588.48|2590.44|2588.94|2589.97|2588.47|0
1715099400000|2024-05-07 16:30:00|2589.97|2588.47|2589.47|2587.97|2589.98|2588.48|2589.02|2587.52|0
1715099700000|2024-05-07 16:35:00|2589.48|2587.98|2590.4|2588.9|2590.41|2588.91|2589.47|2587.97|0
1715100000000|2024-05-07 16:40:00|2590.41|2588.91|2590.62|2589.12|2591.09|2589.59|2590.15|2588.65|0
1715100300000|2024-05-07 16:45:00|2590.39|2588.89|2590.17|2588.67|2590.62|2589.12|2589.69|2588.19|0
1715100600000|2024-05-07 16:50:00|2590.16|2588.66|2589.23|2587.73|2590.16|2588.66|2589.21|2587.71|0
1715100900000|2024-05-07 16:55:00|2589.22|2587.72|2589.7|2588.2|2590.16|2588.66|2589.22|2587.72|0
1715101200000|2024-05-07 17:00:00|2589.71|2588.21|2590.62|2589.12|2591.08|2589.58|2589.71|2588.21|0
1715101500000|2024-05-07 17:05:00|2590.61|2589.11|2591.08|2589.58|2591.53|2590.03|2590.61|2589.11|0
1715101800000|2024-05-07 17:10:00|2591.09|2589.59|2591.53|2590.03|2592.01|2590.51|2590.85|2589.35|0
1715102100000|2024-05-07 17:15:00|2591.54|2590.04|2591.98|2590.48|2592.01|2590.51|2591.07|2589.57|0
1715102400000|2024-05-07 17:20:00|2591.99|2590.49|2592.72|2591.22|2592.73|2591.23|2591.8|2590.3|0
1715102700000|2024-05-07 17:25:00|2592.71|2591.21|2591.83|2590.33|2592.71|2591.21|2591.8|2590.3|0
1715103000000|2024-05-07 17:30:00|2591.82|2590.32|2591.34|2589.84|2592.28|2590.78|2591.34|2589.84|0
1715103300000|2024-05-07 17:35:00|2591.35|2589.85|2590.88|2589.38|2591.8|2590.3|2590.87|2589.37|0
1715103600000|2024-05-07 17:40:00|2590.87|2589.37|2590.4|2588.9|2590.87|2589.37|2590.38|2588.88|0
1715103900000|2024-05-07 17:45:00|2590.41|2588.91|2588.48|2586.98|2590.42|2588.92|2588.24|2586.74|0
1715104200000|2024-05-07 17:50:00|2588.46|2586.96|2588.49|2586.99|2589.44|2587.94|2588|2586.5|0
1715104500000|2024-05-07 17:55:00|2588.04|2586.54|2587.55|2586.05|2588.05|2586.55|2587.07|2585.57|0
1715104800000|2024-05-07 18:00:00|2587.56|2586.06|2588.47|2586.97|2588.47|2586.97|2587.52|2586.02|0
1715105100000|2024-05-07 18:05:00|2588.46|2586.96|2587.52|2586.02|2588.47|2586.97|2587.05|2585.55|0
1715105400000|2024-05-07 18:10:00|2587.53|2586.03|2587.99|2586.49|2588.02|2586.52|2587.52|2586.02|0
1715105700000|2024-05-07 18:15:00|2587.54|2586.04|2587.03|2585.53|2587.99|2586.49|2587.03|2585.53|0
1715106000000|2024-05-07 18:20:00|2587.04|2585.54|2587.5|2586|2588.43|2586.93|2587.02|2585.52|0
1715106300000|2024-05-07 18:25:00|2587.49|2585.99|2587.49|2585.99|2587.96|2586.46|2587.47|2585.97|0
1715106600000|2024-05-07 18:30:00|2587.48|2585.98|2587.46|2585.96|2587.95|2586.45|2586.99|2585.49|0
1715106900000|2024-05-07 18:35:00|2587.01|2585.51|2587.47|2585.97|2587.49|2585.99|2586.99|2585.49|0
1715107200000|2024-05-07 18:40:00|2587.24|2585.74|2587.98|2586.48|2588.44|2586.94|2587.24|2585.74|0
1715107500000|2024-05-07 18:45:00|2587.97|2586.47|2588.41|2586.91|2588.88|2587.38|2587.95|2586.45|0
1715107800000|2024-05-07 18:50:00|2588.42|2586.92|2587.95|2586.45|2588.43|2586.93|2587.48|2585.98|0
1715108100000|2024-05-07 18:55:00|2587.96|2586.46|2587.97|2586.47|2588.42|2586.92|2587.95|2586.45|0
1715108400000|2024-05-07 19:00:00|2587.98|2586.48|2587.97|2586.47|2588.43|2586.93|2587.49|2585.99|0
1715108700000|2024-05-07 19:05:00|2587.96|2586.46|2588.44|2586.94|2588.9|2587.4|2587.96|2586.46|0
1715109000000|2024-05-07 19:10:00|2588.45|2586.95|2588.89|2587.39|2588.9|2587.4|2587.97|2586.47|0
1715109300000|2024-05-07 19:15:00|2588.44|2586.94|2588.42|2586.92|2588.44|2586.94|2587.47|2585.97|0
1715109600000|2024-05-07 19:20:00|2588.41|2586.91|2588.9|2587.4|2588.92|2587.42|2587.96|2586.46|0
1715109900000|2024-05-07 19:25:00|2588.91|2587.41|2588.9|2587.4|2588.91|2587.41|2588.88|2587.38|0
1715110200000|2024-05-07 19:30:00|2588.89|2587.39|2588.43|2586.93|2589.35|2587.85|2588.42|2586.92|0
1715110500000|2024-05-07 19:35:00|2588.44|2586.94|2588.46|2586.96|2589.37|2587.87|2588.43|2586.93|0
1715110800000|2024-05-07 19:40:00|2588.92|2587.42|2587.95|2586.45|2588.92|2587.42|2587.95|2586.45|0
1715111100000|2024-05-07 19:45:00|2587.96|2586.46|2588.91|2587.41|2588.91|2587.41|2587.96|2586.46|0
1715111400000|2024-05-07 19:50:00|2588.92|2587.42|2588.95|2587.45|2589.42|2587.92|2588.92|2587.42|0
1715111700000|2024-05-07 19:55:00|2588.94|2587.44|2587.75|2586.25|2588.94|2587.44|2587.52|2586.02|0
1715112000000|2024-05-07 20:00:00|2587.21|2585.71|2587.53|2586.03|2587.67|2586.17|2586.41|2584.91|0
1715112300000|2024-05-07 20:05:00|2587.54|2586.04|2588.32|2586.82|2588.56|2587.06|2587.54|2586.04|0
1715112600000|2024-05-07 20:10:00|2588.46|2586.96|2588.46|2586.96|2588.55|2587.05|2587.99|2586.49|0
1715112900000|2024-05-07 20:15:00|2588.55|2587.05|2587.76|2586.26|2588.55|2587.05|2587.66|2586.16|0
1715113200000|2024-05-07 20:20:00|2587.9|2586.4|2588.22|2586.72|2588.32|2586.82|2587.9|2586.4|0
1715113500000|2024-05-07 20:25:00|2588.08|2586.58|2587.9|2586.4|2588.08|2586.58|2587.76|2586.26|0
1715113800000|2024-05-07 20:30:00|2587.89|2586.39|2587.99|2586.49|2588.08|2586.58|2587.76|2586.26|0
1715114100000|2024-05-07 20:35:00|2587.94|2586.44|2587.99|2586.49|2588.08|2586.58|2587.9|2586.4|0
1715114400000|2024-05-07 20:40:00|2588.04|2586.54|2587.99|2586.49|2588.04|2586.54|2587.9|2586.4|0
1715114700000|2024-05-07 20:45:00|2587.9|2586.4|2587.76|2586.26|2587.99|2586.49|2587.66|2586.16|0
1715115000000|2024-05-07 20:50:00|2587.75|2586.25|2586.87|2585.37|2587.75|2586.25|2586.87|2585.37|0
1715115300000|2024-05-07 20:55:00|2586.78|2585.28|2586.92|2585.42|2587.34|2585.84|2586.64|2585.14|0
1715115600000|2024-05-07 21:00:00|2586.93|2585.43|2586.92|2585.42|2587.29|2585.79|2586.92|2585.42|0
1715115900000|2024-05-07 21:05:00|2587.01|2585.51|2586.96|2585.46|2587.01|2585.51|2586.92|2585.42|0
1715116200000|2024-05-07 21:10:00|2587.01|2585.51|2587.1|2585.6|2587.38|2585.88|2587.01|2585.51|0
1715116500000|2024-05-07 21:15:00|2587.06|2585.56|2586.93|2585.43|2587.06|2585.56|2586.93|2585.43|0
1715116800000|2024-05-07 21:20:00|2586.74|2585.24|2586.7|2585.2|2586.74|2585.24|2586.51|2585.01|0
1715117100000|2024-05-07 21:25:00|2586.65|2585.15|2586.65|2585.15|2586.65|2585.15|2586.65|2585.15|0
1715117400000|2024-05-07 21:30:00|2586.56|2585.06|2586.65|2585.15|2586.74|2585.24|2586.56|2585.06|0
1715117700000|2024-05-07 21:35:00|2586.7|2585.2|2586.7|2585.2|2586.7|2585.2|2586.6|2585.1|0
1715118000000|2024-05-07 21:40:00|2586.79|2585.29|2586.74|2585.24|2586.79|2585.29|2586.74|2585.24|0
1715118300000|2024-05-07 21:45:00|2586.75|2585.25|2586.74|2585.24|2586.84|2585.34|2586.74|2585.24|0
1715118600000|2024-05-07 21:50:00|2586.75|2585.25|2586.72|2585.22|2587.04|2585.54|2586.72|2585.22|0
1715118900000|2024-05-07 21:55:00|2586.76|2585.26|2586.95|2585.45|2586.95|2585.45|2586.72|2585.22|0
1715119200000|2024-05-07 22:00:00|2586.94|2585.44|2586.15|2584.65|2587|2585.5|2585.88|2584.38|0
1715119500000|2024-05-07 22:05:00|2586.16|2584.66|2585.55|2584.05|2586.34|2584.84|2585.36|2583.86|0
1715119800000|2024-05-07 22:10:00|2585.6|2584.1|2586.11|2584.61|2586.11|2584.61|2585.55|2584.05|0
1715120100000|2024-05-07 22:15:00|2586.15|2584.65|2586.25|2584.75|2586.34|2584.84|2586.11|2584.61|0
1715120400000|2024-05-07 22:20:00|2586.34|2584.84|2586.57|2585.07|2586.81|2585.31|2586.34|2584.84|0
1715120700000|2024-05-07 22:25:00|2586.58|2585.08|2586.99|2585.49|2586.99|2585.49|2586.57|2585.07|0
1715121000000|2024-05-07 22:30:00|2587|2585.5|2587.46|2585.96|2587.46|2585.96|2586.99|2585.49|0
1715121300000|2024-05-07 22:35:00|2587.55|2586.05|2587.77|2586.27|2587.91|2586.41|2587.37|2585.87|0
1715121600000|2024-05-07 22:40:00|2587.78|2586.28|2587.59|2586.09|2587.96|2586.46|2587.45|2585.95|0
1715121900000|2024-05-07 22:45:00|2587.58|2586.08|2587.76|2586.26|2587.98|2586.48|2587.45|2585.95|0
1715122200000|2024-05-07 22:50:00|2587.84|2586.34|2588.1|2586.6|2588.18|2586.68|2587.76|2586.26|0
1715122500000|2024-05-07 22:55:00|2588.14|2586.64|2588.18|2586.68|2588.18|2586.68|2587.98|2586.48|0
1715122800000|2024-05-07 23:00:00|2588.1|2586.6|2587.77|2586.27|2588.27|2586.77|2587.77|2586.27|0
1715123100000|2024-05-07 23:05:00|2587.89|2586.39|2588.47|2586.97|2588.6|2587.1|2587.89|2586.39|0
1715123400000|2024-05-07 23:10:00|2588.48|2586.98|2588.39|2586.89|2588.68|2587.18|2588.39|2586.89|0
1715123700000|2024-05-07 23:15:00|2588.43|2586.93|2588.47|2586.97|2588.68|2587.18|2588.27|2586.77|0
1715124000000|2024-05-07 23:20:00|2588.48|2586.98|2588.47|2586.97|2588.68|2587.18|2588.47|2586.97|0
1715124300000|2024-05-07 23:25:00|2588.48|2586.98|2588.1|2586.6|2588.6|2587.1|2587.98|2586.48|0
1715124600000|2024-05-07 23:30:00|2588.02|2586.52|2587.89|2586.39|2588.1|2586.6|2587.89|2586.39|0
1715124900000|2024-05-07 23:35:00|2587.85|2586.35|2587.98|2586.48|2588.1|2586.6|2587.6|2586.1|0
1715125200000|2024-05-07 23:40:00|2588.1|2586.6|2587.98|2586.48|2588.1|2586.6|2587.89|2586.39|0
1715125500000|2024-05-07 23:45:00|2587.97|2586.47|2587.98|2586.48|2587.98|2586.48|2587.77|2586.27|0
1715125800000|2024-05-07 23:50:00|2587.97|2586.47|2588.18|2586.68|2588.39|2586.89|2587.89|2586.39|0
1715126100000|2024-05-07 23:55:00|2588.1|2586.6|2587.98|2586.48|2588.1|2586.6|2587.89|2586.39|0
1715126400000|2024-05-08 00:00:00|2588.1|2586.6|2589.74|2588.24|2590.29|2588.79|2588.1|2586.6|0
1715126700000|2024-05-08 00:05:00|2589.7|2588.2|2589.87|2588.37|2589.87|2588.37|2589.5|2588|0
1715127000000|2024-05-08 00:10:00|2589.79|2588.29|2589.59|2588.09|2589.88|2588.38|2589.39|2587.89|0
1715127300000|2024-05-08 00:15:00|2589.55|2588.05|2590.61|2589.11|2591.01|2589.51|2589.39|2587.89|0
1715127600000|2024-05-08 00:20:00|2590.41|2588.91|2589.8|2588.3|2590.61|2589.11|2589.8|2588.3|0
1715127900000|2024-05-08 00:25:00|2589.4|2587.9|2589|2587.5|2589.8|2588.3|2588.59|2587.09|0
1715128200000|2024-05-08 00:30:00|2588.6|2587.1|2588.19|2586.69|2588.6|2587.1|2588.18|2586.68|0
1715128500000|2024-05-08 00:35:00|2587.79|2586.29|2588.59|2587.09|2588.59|2587.09|2587.78|2586.28|0
1715128800000|2024-05-08 00:40:00|2588.58|2587.08|2588.58|2587.08|2588.58|2587.08|2588.58|2587.08|0
1715129100000|2024-05-08 00:45:00|2588.59|2587.09|2588.18|2586.68|2588.59|2587.09|2587.78|2586.28|0
1715129400000|2024-05-08 00:50:00|2588.19|2586.69|2588.59|2587.09|2588.59|2587.09|2588.18|2586.68|0
1715129700000|2024-05-08 00:55:00|2588.58|2587.08|2588.59|2587.09|2588.59|2587.09|2588.58|2587.08|0
1715130000000|2024-05-08 01:00:00|2588.58|2587.08|2587.78|2586.28|2588.58|2587.08|2587.58|2586.08|0
1715130300000|2024-05-08 01:05:00|2587.38|2585.88|2587.38|2585.88|2587.79|2586.29|2587.38|2585.88|0
1715130600000|2024-05-08 01:10:00|2587.79|2586.29|2587.8|2586.3|2587.8|2586.3|2587.59|2586.09|0
1715130900000|2024-05-08 01:15:00|2588|2586.5|2588.4|2586.9|2588.61|2587.11|2588|2586.5|0
1715131200000|2024-05-08 01:20:00|2588.2|2586.7|2587.58|2586.08|2588.2|2586.7|2587.58|2586.08|0
1715131500000|2024-05-08 01:25:00|2587.38|2585.88|2588.19|2586.69|2588.19|2586.69|2587.38|2585.88|0
1715131800000|2024-05-08 01:30:00|2588.18|2586.68|2587.79|2586.29|2588.19|2586.69|2587.38|2585.88|0
1715132100000|2024-05-08 01:35:00|2587.78|2586.28|2587.78|2586.28|2587.79|2586.29|2587.38|2585.88|0
1715132400000|2024-05-08 01:40:00|2587.98|2586.48|2588.59|2587.09|2588.59|2587.09|2587.78|2586.28|0
1715132700000|2024-05-08 01:45:00|2588.58|2587.08|2588.18|2586.68|2588.58|2587.08|2588.18|2586.68|0
1715133000000|2024-05-08 01:50:00|2587.98|2586.48|2587.37|2585.87|2587.98|2586.48|2587.37|2585.87|0
1715133300000|2024-05-08 01:55:00|2587.77|2586.27|2587.77|2586.27|2587.78|2586.28|2587.37|2585.87|0
1715133600000|2024-05-08 02:00:00|2587.57|2586.07|2588.58|2587.08|2588.59|2587.09|2587.37|2585.87|0
1715133900000|2024-05-08 02:05:00|2588.38|2586.88|2587.77|2586.27|2588.38|2586.88|2587.77|2586.27|0
1715134200000|2024-05-08 02:10:00|2587.78|2586.28|2587.78|2586.28|2588.18|2586.68|2587.77|2586.27|0
1715134500000|2024-05-08 02:15:00|2587.58|2586.08|2587.36|2585.86|2587.58|2586.08|2587.36|2585.86|0
1715134800000|2024-05-08 02:20:00|2587.16|2585.66|2586.97|2585.47|2587.37|2585.87|2586.96|2585.46|0
1715135100000|2024-05-08 02:25:00|2587.17|2585.67|2587.37|2585.87|2587.37|2585.87|2586.96|2585.46|0
1715135400000|2024-05-08 02:30:00|2587.17|2585.67|2586.95|2585.45|2587.37|2585.87|2586.95|2585.45|0
1715135700000|2024-05-08 02:35:00|2586.96|2585.46|2586.56|2585.06|2586.96|2585.46|2586.15|2584.65|0
1715136000000|2024-05-08 02:40:00|2586.55|2585.05|2586.55|2585.05|2586.56|2585.06|2586.14|2584.64|0
1715136300000|2024-05-08 02:45:00|2586.56|2585.06|2586.75|2585.25|2587.36|2585.86|2586.54|2585.04|0
1715136600000|2024-05-08 02:50:00|2586.55|2585.05|2586.56|2585.06|2586.96|2585.46|2586.55|2585.05|0
1715136900000|2024-05-08 02:55:00|2586.96|2585.46|2587.37|2585.87|2587.37|2585.87|2586.96|2585.46|0
1715137200000|2024-05-08 03:00:00|2587.36|2585.86|2587.37|2585.87|2587.37|2585.87|2587.36|2585.86|0
1715137500000|2024-05-08 03:05:00|2587.36|2585.86|2586.96|2585.46|2587.77|2586.27|2586.95|2585.45|0
1715138100000|2024-05-08 03:15:00|2587.36|2585.86|2586.76|2585.26|2587.37|2585.87|2586.76|2585.26|0
1715138400000|2024-05-08 03:20:00|2586.96|2585.46|2586.55|2585.05|2586.96|2585.46|2586.55|2585.05|0
1715138700000|2024-05-08 03:25:00|2586.35|2584.85|2586.96|2585.46|2586.96|2585.46|2586.15|2584.65|0
1715139000000|2024-05-08 03:30:00|2586.95|2585.45|2587.37|2585.87|2587.37|2585.87|2586.95|2585.45|0
1715139300000|2024-05-08 03:35:00|2587.77|2586.27|2587.77|2586.27|2587.77|2586.27|2587.37|2585.87|0
1715139600000|2024-05-08 03:40:00|2587.78|2586.28|2588.19|2586.69|2588.19|2586.69|2587.77|2586.27|0
1715139900000|2024-05-08 03:45:00|2588.18|2586.68|2587.37|2585.87|2588.19|2586.69|2587.37|2585.87|0
1715140200000|2024-05-08 03:50:00|2587.38|2585.88|2587.37|2585.87|2587.78|2586.28|2587.37|2585.87|0
1715140500000|2024-05-08 03:55:00|2587.57|2586.07|2587.37|2585.87|2587.77|2586.27|2586.96|2585.46|0
1715140800000|2024-05-08 04:00:00|2587.17|2585.67|2587.57|2586.07|2587.57|2586.07|2587.17|2585.67|0
1715141100000|2024-05-08 04:05:00|2587.37|2585.87|2587.77|2586.27|2587.77|2586.27|2587.37|2585.87|0
1715141400000|2024-05-08 04:10:00|2587.78|2586.28|2587.78|2586.28|2587.78|2586.28|2587.78|2586.28|0
1715142000000|2024-05-08 04:20:00|2587.79|2586.29|2587.78|2586.28|2587.79|2586.29|2587.78|2586.28|0
1715142300000|2024-05-08 04:25:00|2587.79|2586.29|2587.78|2586.28|2588.19|2586.69|2587.78|2586.28|0
1715142600000|2024-05-08 04:30:00|2587.38|2585.88|2586.96|2585.46|2587.38|2585.88|2586.96|2585.46|0
1715142900000|2024-05-08 04:35:00|2586.56|2585.06|2587.37|2585.87|2587.38|2585.88|2586.56|2585.06|0
1715143200000|2024-05-08 04:40:00|2587.38|2585.88|2587.38|2585.88|2587.38|2585.88|2587.37|2585.87|0
1715143800000|2024-05-08 04:50:00|2587.39|2585.89|2587.39|2585.89|2587.39|2585.89|2587.39|2585.89|0
1715144100000|2024-05-08 04:55:00|2586.98|2585.48|2586.37|2584.87|2586.98|2585.48|2586.17|2584.67|0
1715144400000|2024-05-08 05:00:00|2586.17|2584.67|2586.97|2585.47|2586.98|2585.48|2585.76|2584.26|0
1715144700000|2024-05-08 05:05:00|2586.98|2585.48|2586.18|2584.68|2587.38|2585.88|2586.18|2584.68|0
1715145000000|2024-05-08 05:10:00|2586.17|2584.67|2585.77|2584.27|2586.78|2585.28|2585.77|2584.27|0
1715145300000|2024-05-08 05:15:00|2585.76|2584.26|2585.77|2584.27|2585.77|2584.27|2585.76|2584.26|0
1715145600000|2024-05-08 05:20:00|2585.76|2584.26|2585.76|2584.26|2585.77|2584.27|2585.36|2583.86|0
1715145900000|2024-05-08 05:25:00|2585.77|2584.27|2585.77|2584.27|2585.97|2584.47|2585.77|2584.27|0
1715146200000|2024-05-08 05:30:00|2586.17|2584.67|2586.18|2584.68|2586.18|2584.68|2586.17|2584.67|0
1715146500000|2024-05-08 05:35:00|2585.78|2584.28|2585.77|2584.27|2586.19|2584.69|2585.77|2584.27|0
1715146800000|2024-05-08 05:40:00|2585.37|2583.87|2585.77|2584.27|2585.78|2584.28|2585.37|2583.87|0
1715147100000|2024-05-08 05:45:00|2585.37|2583.87|2586.58|2585.08|2586.58|2585.08|2585.37|2583.87|0
1715147400000|2024-05-08 05:50:00|2586.18|2584.68|2586.59|2585.09|2586.59|2585.09|2586.18|2584.68|0
1715147700000|2024-05-08 05:55:00|2586.79|2585.29|2587.35|2585.85|2587.77|2586.27|2586.59|2585.09|0
1715148000000|2024-05-08 06:00:00|2586.95|2585.45|2587.36|2585.86|2587.76|2586.26|2586.54|2585.04|0
1715148300000|2024-05-08 06:05:00|2587.15|2585.65|2588.21|2586.71|2588.21|2586.71|2586.95|2585.45|0
1715148600000|2024-05-08 06:10:00|2588.61|2587.11|2588.2|2586.7|2588.82|2587.32|2588.01|2586.51|0
1715148900000|2024-05-08 06:15:00|2587.8|2586.3|2587.34|2585.84|2587.81|2586.31|2586.93|2585.43|0
1715149200000|2024-05-08 06:20:00|2587.33|2585.83|2586.12|2584.62|2587.34|2585.84|2586.11|2584.61|0
1715149500000|2024-05-08 06:25:00|2586.11|2584.61|2587.34|2585.84|2587.34|2585.84|2586.11|2584.61|0
1715149800000|2024-05-08 06:30:00|2587.33|2585.83|2586.53|2585.13|2587.33|2585.83|2584.03|2582.63|141
1715150100000|2024-05-08 06:35:00|2586.65|2585.25|2586.53|2585.13|2586.65|2585.25|2586.53|2585.13|2
1715150400000|2024-05-08 06:40:00|2586.65|2585.25|2587.4|2586|2587.65|2586.25|2586.53|2585.13|20
1715150700000|2024-05-08 06:45:00|2587.53|2586.13|2587.78|2586.38|2588.78|2587.38|2587.53|2586.13|23
1715151000000|2024-05-08 06:50:00|2587.65|2586.25|2587.9|2586.5|2588.15|2586.75|2587.65|2586.25|24
1715151300000|2024-05-08 06:55:00|2587.95|2586.45|2588.77|2587.27|2588.77|2587.27|2587.55|2586.05|0
1715151600000|2024-05-08 07:00:00|2587.96|2586.46|2591.33|2590.83|2592.33|2591.83|2587.08|2586.46|4898
1715151900000|2024-05-08 07:05:00|2590.83|2590.33|2594.33|2593.83|2594.33|2593.83|2590.83|2590.33|2793
1715152200000|2024-05-08 07:10:00|2594.58|2594.08|2597.33|2596.83|2597.58|2597.08|2593.7|2593.2|2194
1715152500000|2024-05-08 07:15:00|2597.2|2596.7|2597.83|2597.33|2598.45|2597.95|2596.83|2596.33|1864
1715152800000|2024-05-08 07:20:00|2598.2|2597.7|2595.08|2594.58|2598.33|2597.83|2595.08|2594.58|1339
1715153100000|2024-05-08 07:25:00|2595.2|2594.7|2596.08|2595.58|2596.83|2596.33|2595.08|2594.58|990
1715153400000|2024-05-08 07:30:00|2596.33|2595.83|2600.33|2599.83|2605.58|2605.08|2596.33|2595.83|3400
1715153700000|2024-05-08 07:35:00|2600.08|2599.58|2599.83|2599.33|2600.45|2599.95|2597.45|2596.95|1697
1715154000000|2024-05-08 07:40:00|2599.58|2599.08|2601.05|2600.55|2601.55|2601.05|2598.33|2597.83|1154
1715154300000|2024-05-08 07:45:00|2600.8|2600.3|2600.41|2599.91|2601.41|2600.91|2599.47|2598.97|1089
1715154600000|2024-05-08 07:50:00|2600.66|2600.16|2601.16|2600.66|2602.16|2601.66|2600.41|2599.91|1332
1715154900000|2024-05-08 07:55:00|2601.41|2600.91|2601.66|2601.16|2602.41|2601.91|2600.66|2600.16|1351
1715155200000|2024-05-08 08:00:00|2601.91|2601.41|2600.91|2600.41|2603.53|2603.03|2600.66|2600.16|1021
1715155500000|2024-05-08 08:05:00|2600.66|2600.16|2602.66|2602.16|2602.91|2602.41|2600.66|2600.16|760
1715155800000|2024-05-08 08:10:00|2602.91|2602.41|2601.41|2600.91|2603.91|2603.41|2600.91|2600.41|940
1715156100000|2024-05-08 08:15:00|2601.66|2601.16|2601.41|2600.91|2602.41|2601.91|2601.03|2600.53|643
1715156400000|2024-05-08 08:20:00|2601.66|2601.16|2601.41|2600.91|2601.91|2601.41|2600.78|2600.28|677
1715156700000|2024-05-08 08:25:00|2601.28|2600.78|2600.16|2599.66|2601.91|2601.41|2599.91|2599.41|968
1715157000000|2024-05-08 08:30:00|2600.28|2599.78|2599.41|2598.91|2600.41|2599.91|2598.66|2598.16|1115
1715157300000|2024-05-08 08:35:00|2599.53|2599.03|2597.41|2596.91|2599.66|2599.16|2595.91|2595.41|978
1715157600000|2024-05-08 08:40:00|2597.28|2596.78|2597.16|2596.66|2598.16|2597.66|2596.91|2596.41|693
1715157900000|2024-05-08 08:45:00|2596.91|2596.41|2598.03|2597.53|2598.91|2598.41|2596.91|2596.41|3499
1715158200000|2024-05-08 08:50:00|2598.16|2597.66|2597.28|2596.78|2598.66|2598.16|2596.91|2596.41|823
1715158500000|2024-05-08 08:55:00|2597.41|2596.91|2595.78|2595.28|2597.66|2597.16|2595.41|2594.91|801
1715158800000|2024-05-08 09:00:00|2595.66|2595.16|2597.53|2597.03|2597.66|2597.16|2595.16|2594.66|663
1715159100000|2024-05-08 09:05:00|2597.41|2596.91|2596.66|2596.16|2597.66|2597.16|2596.41|2595.91|621
1715159400000|2024-05-08 09:10:00|2596.41|2595.91|2596.41|2595.91|2596.91|2596.41|2595.66|2595.16|750
1715159700000|2024-05-08 09:15:00|2596.16|2595.66|2595.66|2595.16|2597.41|2596.91|2595.41|2594.91|549
1715160000000|2024-05-08 09:20:00|2595.41|2594.91|2594.66|2594.16|2596.16|2595.66|2594.66|2594.16|570
1715160300000|2024-05-08 09:25:00|2594.78|2594.28|2596.41|2595.91|2597.03|2596.53|2594.78|2594.28|457
1715160600000|2024-05-08 09:30:00|2596.53|2596.03|2595.16|2594.66|2596.66|2596.16|2594.91|2594.41|522
1715160900000|2024-05-08 09:35:00|2595.41|2594.91|2594.91|2594.41|2596.16|2595.66|2594.91|2594.41|525
1715161200000|2024-05-08 09:40:00|2594.78|2594.28|2595.03|2594.53|2595.53|2595.03|2593.91|2593.41|485
1715161500000|2024-05-08 09:45:00|2594.91|2594.41|2596.03|2595.53|2596.41|2595.91|2594.41|2593.91|456
1715161800000|2024-05-08 09:50:00|2596.16|2595.66|2596.91|2596.41|2596.91|2596.41|2595.53|2595.03|465
1715162100000|2024-05-08 09:55:00|2596.78|2596.28|2595.16|2594.66|2596.91|2596.41|2595.03|2594.53|370
1715162400000|2024-05-08 10:00:00|2595.41|2594.91|2595.91|2595.41|2596.16|2595.66|2594.78|2594.28|446
1715162700000|2024-05-08 10:05:00|2596.16|2595.66|2594.16|2593.66|2596.41|2595.91|2593.91|2593.41|375
1715163000000|2024-05-08 10:10:00|2594.28|2593.78|2594.16|2593.66|2594.66|2594.16|2593.66|2593.16|412
1715163300000|2024-05-08 10:15:00|2594.28|2593.78|2594.91|2594.41|2595.16|2594.66|2593.66|2593.16|461
1715163600000|2024-05-08 10:20:00|2595.03|2594.53|2597.03|2596.53|2597.16|2596.66|2594.16|2593.66|543
1715163900000|2024-05-08 10:25:00|2596.91|2596.41|2594.66|2594.16|2596.91|2596.41|2594.41|2593.91|371
1715164200000|2024-05-08 10:30:00|2594.53|2594.03|2593.91|2593.41|2594.91|2594.41|2593.41|2592.91|362
1715164500000|2024-05-08 10:35:00|2593.78|2593.28|2594.66|2594.16|2595.16|2594.66|2593.41|2592.91|306
1715164800000|2024-05-08 10:40:00|2594.53|2594.03|2594.91|2594.41|2594.91|2594.41|2593.91|2593.41|469
1715165100000|2024-05-08 10:45:00|2595.03|2594.53|2593.66|2593.16|2595.78|2595.28|2593.53|2593.03|471
1715165400000|2024-05-08 10:50:00|2593.78|2593.28|2595.53|2594.03|2595.53|2595.03|2593.28|2592.78|926
1715165700000|2024-05-08 10:55:00|2595.52|2594.02|2593.19|2591.69|2595.52|2594.02|2593.19|2591.69|1359
1715166000000|2024-05-08 11:00:00|2593.18|2591.68|2592.63|2591.13|2593.71|2592.21|2592.5|2591|555
1715166300000|2024-05-08 11:05:00|2592.23|2590.73|2590.6|2589.1|2592.23|2590.73|2590.19|2588.69|203
1715166600000|2024-05-08 11:10:00|2590.61|2589.11|2591.31|2589.81|2591.81|2590.31|2590.6|2589.1|235
1715166900000|2024-05-08 11:15:00|2590.91|2589.41|2591.19|2589.69|2591.32|2589.82|2590.5|2589|135
1715167200000|2024-05-08 11:20:00|2591.2|2589.7|2591.64|2590.14|2591.86|2590.36|2590.79|2589.29|148
1715167500000|2024-05-08 11:25:00|2591.81|2590.31|2591.73|2590.23|2592.54|2591.04|2591.4|2589.9|111
1715167800000|2024-05-08 11:30:00|2591.72|2590.22|2591.72|2590.22|2592.15|2590.65|2591.32|2589.82|0
1715168100000|2024-05-08 11:35:00|2592.12|2590.62|2591.71|2590.21|2592.13|2590.63|2591.3|2589.8|0
1715168400000|2024-05-08 11:40:00|2592.11|2590.61|2592.53|2591.03|2592.53|2591.03|2591.71|2590.21|0
1715168700000|2024-05-08 11:45:00|2592.13|2590.63|2592.13|2590.63|2592.94|2591.44|2592.13|2590.63|0
1715169000000|2024-05-08 11:50:00|2591.73|2590.23|2591.7|2590.2|2592.95|2591.45|2591.7|2590.2|0
1715169300000|2024-05-08 11:55:00|2591.69|2590.19|2592.1|2590.6|2592.1|2590.6|2591.69|2590.19|0
1715169600000|2024-05-08 12:00:00|2592.09|2590.59|2591.29|2589.79|2592.5|2591|2591.29|2589.79|0
1715169900000|2024-05-08 12:05:00|2591.3|2589.8|2590.48|2588.98|2591.69|2590.19|2590.48|2588.98|0
1715170200000|2024-05-08 12:10:00|2590.49|2588.99|2588.89|2587.39|2590.49|2588.99|2588.89|2587.39|0
1715170500000|2024-05-08 12:15:00|2588.88|2587.38|2588.89|2587.39|2588.92|2587.42|2588.09|2586.59|0
1715170800000|2024-05-08 12:20:00|2588.49|2586.99|2588.07|2586.57|2588.49|2586.99|2586.46|2584.96|0
1715171100000|2024-05-08 12:25:00|2588.08|2586.58|2587.99|2586.49|2588.87|2587.37|2587.65|2586.15|0
1715171400000|2024-05-08 12:30:00|2588|2586.5|2587.2|2585.7|2588.41|2586.91|2586.8|2585.3|0
1715171700000|2024-05-08 12:35:00|2586.8|2585.3|2585.9|2584.4|2586.8|2585.3|2585.89|2584.39|0
1715172000000|2024-05-08 12:40:00|2585.89|2584.39|2586.79|2585.29|2587.17|2585.67|2585.49|2583.99|0
1715172300000|2024-05-08 12:45:00|2586.78|2585.28|2585.58|2584.08|2587.19|2585.69|2585.56|2584.06|0
1715172600000|2024-05-08 12:50:00|2585.59|2584.09|2585.98|2584.48|2586.4|2584.9|2585.38|2583.88|0
1715172900000|2024-05-08 12:55:00|2585.58|2584.08|2586.41|2584.91|2586.8|2585.3|2585.58|2584.08|0
1715173200000|2024-05-08 13:00:00|2586.42|2584.92|2587.62|2586.12|2587.62|2586.12|2586.41|2584.91|0
1715173500000|2024-05-08 13:05:00|2588.02|2586.52|2587.22|2585.72|2588.02|2586.52|2586.82|2585.32|0
1715173800000|2024-05-08 13:10:00|2586.82|2585.32|2588.43|2586.93|2588.43|2586.93|2586.82|2585.32|0
1715174100000|2024-05-08 13:15:00|2588.03|2586.53|2588.82|2587.32|2588.83|2587.33|2588.02|2586.52|0
1715174400000|2024-05-08 13:20:00|2588.42|2586.92|2587.62|2586.12|2588.83|2587.33|2587.62|2586.12|0
1715174700000|2024-05-08 13:25:00|2588.02|2586.52|2587.23|2585.73|2588.03|2586.53|2586.8|2585.3|0
1715175000000|2024-05-08 13:30:00|2587.22|2585.72|2588.08|2586.58|2588.5|2587|2586.83|2585.33|0
1715175300000|2024-05-08 13:35:00|2587.68|2586.18|2588.51|2587.01|2588.91|2587.41|2587.25|2585.75|0
1715175600000|2024-05-08 13:40:00|2588.5|2587|2589.68|2588.18|2590.09|2588.59|2588.07|2586.57|0
1715175900000|2024-05-08 13:45:00|2589.69|2588.19|2592.56|2591.06|2592.57|2591.07|2589.69|2588.19|0
1715176200000|2024-05-08 13:50:00|2592.36|2590.86|2591.76|2590.26|2592.58|2591.08|2591.36|2589.86|0
1715176500000|2024-05-08 13:55:00|2591.75|2590.25|2593.35|2591.85|2593.35|2591.85|2591.75|2590.25|0
1715176800000|2024-05-08 14:00:00|2593.34|2591.84|2594.15|2592.65|2594.17|2592.67|2592.93|2591.43|0
1715177100000|2024-05-08 14:05:00|2593.75|2592.25|2593.3|2591.8|2593.75|2592.25|2593.3|2591.8|0
1715177400000|2024-05-08 14:10:00|2593.31|2591.81|2593.28|2591.78|2594.13|2592.63|2593.27|2591.77|0
1715177700000|2024-05-08 14:15:00|2593.29|2591.79|2593.26|2591.76|2593.67|2592.17|2592.83|2591.33|0
1715178000000|2024-05-08 14:20:00|2593.27|2591.77|2594.11|2592.61|2594.53|2593.03|2593.27|2591.77|0
1715178300000|2024-05-08 14:25:00|2594.12|2592.62|2594.93|2593.43|2594.95|2593.45|2594.11|2592.61|0
1715178600000|2024-05-08 14:30:00|2594.92|2593.42|2594.9|2593.4|2595.31|2593.81|2594.49|2592.99|0
1715178900000|2024-05-08 14:35:00|2594.89|2593.39|2593.7|2592.2|2594.9|2593.4|2593.29|2591.79|0
1715179200000|2024-05-08 14:40:00|2593.69|2592.19|2594.13|2592.63|2594.14|2592.64|2593.29|2591.79|0
1715179500000|2024-05-08 14:45:00|2594.14|2592.64|2594.58|2593.08|2594.98|2593.48|2593.72|2592.22|0
1715179800000|2024-05-08 14:50:00|2594.59|2593.09|2593.76|2592.26|2594.59|2593.09|2593.76|2592.26|0
1715180100000|2024-05-08 14:55:00|2593.75|2592.25|2592.95|2591.45|2593.76|2592.26|2592.93|2591.43|0
1715180400000|2024-05-08 15:00:00|2592.96|2591.46|2593.33|2591.83|2593.78|2592.28|2592.54|2591.04|0
1715180700000|2024-05-08 15:05:00|2593.32|2591.82|2593.31|2591.81|2593.34|2591.84|2592.9|2591.4|0
1715181000000|2024-05-08 15:10:00|2593.3|2591.8|2592.09|2590.59|2593.31|2591.81|2591.68|2590.18|0
1715181300000|2024-05-08 15:15:00|2592.08|2590.58|2590.95|2589.45|2592.09|2590.59|2590.85|2589.35|0
1715181600000|2024-05-08 15:20:00|2590.94|2589.44|2590.96|2589.46|2590.96|2589.46|2590.53|2589.03|0
1715181900000|2024-05-08 15:25:00|2590.97|2589.47|2592.16|2590.66|2592.17|2590.67|2590.96|2589.46|0
1715182200000|2024-05-08 15:30:00|2592.15|2590.65|2592.59|2591.09|2593.01|2591.51|2591.74|2590.24|0
1715182500000|2024-05-08 15:35:00|2592.19|2590.69|2591.37|2589.87|2592.19|2590.69|2591.37|2589.87|0
1715182800000|2024-05-08 15:40:00|2591.38|2589.88|2590.95|2589.45|2591.79|2590.29|2590.94|2589.44|0
1715183100000|2024-05-08 15:45:00|2591.35|2589.85|2591.76|2590.26|2591.77|2590.27|2590.93|2589.43|0
1715183400000|2024-05-08 15:50:00|2591.77|2590.27|2591.34|2589.84|2592.18|2590.68|2591.33|2589.83|0
1715183700000|2024-05-08 15:55:00|2591.33|2589.83|2590.93|2589.43|2591.35|2589.85|2590.52|2589.02|0
1715184000000|2024-05-08 16:00:00|2590.94|2589.44|2591.34|2589.84|2591.76|2590.26|2590.52|2589.02|0
1715184300000|2024-05-08 16:05:00|2591.35|2589.85|2591.34|2589.84|2591.35|2589.85|2590.93|2589.43|0
1715184600000|2024-05-08 16:10:00|2591.35|2589.85|2591.34|2589.84|2591.55|2590.05|2590.92|2589.42|0
1715184900000|2024-05-08 16:15:00|2591.35|2589.85|2591.77|2590.27|2591.77|2590.27|2591.35|2589.85|0
1715185200000|2024-05-08 16:20:00|2591.76|2590.26|2591.34|2589.84|2592.17|2590.67|2590.94|2589.44|0
1715185500000|2024-05-08 16:25:00|2591.35|2589.85|2591.34|2589.84|2591.76|2590.26|2591.33|2589.83|0
1715185800000|2024-05-08 16:30:00|2591.33|2589.83|2591.32|2589.82|2591.74|2590.24|2591.32|2589.82|0
1715186100000|2024-05-08 16:35:00|2591.31|2589.81|2590.9|2589.4|2591.31|2589.81|2590.47|2588.97|0
1715186400000|2024-05-08 16:40:00|2590.91|2589.41|2591.3|2589.8|2591.71|2590.21|2590.9|2589.4|0
1715186700000|2024-05-08 16:45:00|2591.31|2589.81|2592.13|2590.63|2592.15|2590.65|2591.3|2589.8|0
1715187000000|2024-05-08 16:50:00|2591.73|2590.23|2591.72|2590.22|2592.13|2590.63|2591.31|2589.81|0
1715187300000|2024-05-08 16:55:00|2591.73|2590.23|2591.71|2590.21|2591.73|2590.23|2591.49|2589.99|0
1715187600000|2024-05-08 17:00:00|2591.7|2590.2|2591.72|2590.22|2592.13|2590.63|2590.65|2589.15|0
1715187900000|2024-05-08 17:05:00|2591.71|2590.21|2591.7|2590.2|2592.13|2590.63|2591.7|2590.2|0
1715188200000|2024-05-08 17:10:00|2591.69|2590.19|2591.7|2590.2|2591.71|2590.21|2591.27|2589.77|0
1715188500000|2024-05-08 17:15:00|2591.71|2590.21|2591.69|2590.19|2592.11|2590.61|2591.69|2590.19|0
1715188800000|2024-05-08 17:20:00|2591.68|2590.18|2591.26|2589.76|2591.69|2590.19|2591.24|2589.74|0
1715189100000|2024-05-08 17:25:00|2591.66|2590.16|2591.26|2589.76|2591.68|2590.18|2590.86|2589.36|0
1715189400000|2024-05-08 17:30:00|2591.25|2589.75|2591.67|2590.17|2591.69|2590.19|2590.85|2589.35|0
1715189700000|2024-05-08 17:35:00|2591.68|2590.18|2592.07|2590.57|2592.08|2590.58|2591.66|2590.16|0
1715190000000|2024-05-08 17:40:00|2592.06|2590.56|2592.52|2591.02|2592.92|2591.42|2591.66|2590.16|0
1715190300000|2024-05-08 17:45:00|2592.72|2591.22|2592.53|2591.03|2592.94|2591.44|2592.51|2591.01|0
1715190600000|2024-05-08 17:50:00|2592.54|2591.04|2592.93|2591.43|2592.94|2591.44|2592.52|2591.02|0
1715190900000|2024-05-08 17:55:00|2592.94|2591.44|2592.97|2591.47|2592.97|2591.47|2592.94|2591.44|0
1715191200000|2024-05-08 18:00:00|2592.98|2591.48|2593.37|2591.87|2593.39|2591.89|2592.97|2591.47|0
1715191500000|2024-05-08 18:05:00|2593.36|2591.86|2593.38|2591.88|2593.38|2591.88|2592.55|2591.05|0
1715191800000|2024-05-08 18:10:00|2593.39|2591.89|2593.8|2592.3|2593.8|2592.3|2592.97|2591.47|0
1715192100000|2024-05-08 18:15:00|2593.79|2592.29|2593.8|2592.3|2593.81|2592.31|2593.39|2591.89|0
1715192400000|2024-05-08 18:20:00|2593.79|2592.29|2592.56|2591.06|2593.79|2592.29|2592.16|2590.66|0
1715192700000|2024-05-08 18:25:00|2592.57|2591.07|2592.99|2591.49|2593|2591.5|2592.15|2590.65|0
1715193000000|2024-05-08 18:30:00|2592.98|2591.48|2593|2591.5|2593.41|2591.91|2592.98|2591.48|0
1715193300000|2024-05-08 18:35:00|2592.99|2591.49|2592.99|2591.49|2593.4|2591.9|2592.97|2591.47|0
1715193600000|2024-05-08 18:40:00|2593|2591.5|2592.58|2591.08|2593.4|2591.9|2592.57|2591.07|0
1715193900000|2024-05-08 18:45:00|2592.59|2591.09|2592.99|2591.49|2593|2591.5|2592.57|2591.07|0
1715194200000|2024-05-08 18:50:00|2592.98|2591.48|2592.57|2591.07|2592.98|2591.48|2592.57|2591.07|0
1715194500000|2024-05-08 18:55:00|2592.58|2591.08|2591.36|2589.86|2592.58|2591.08|2591.35|2589.85|0
1715194800000|2024-05-08 19:00:00|2591.35|2589.85|2591.34|2589.84|2591.36|2589.86|2590.9|2589.4|0
1715195100000|2024-05-08 19:05:00|2591.35|2589.85|2591.36|2589.86|2591.76|2590.26|2590.93|2589.43|0
1715195400000|2024-05-08 19:10:00|2591.35|2589.85|2591.8|2590.3|2591.81|2590.31|2591.34|2589.84|0
1715195700000|2024-05-08 19:15:00|2591.79|2590.29|2592.64|2591.14|2592.64|2591.14|2591.79|2590.29|0
1715196000000|2024-05-08 19:20:00|2592.63|2591.13|2593.46|2591.96|2593.46|2591.96|2592.62|2591.12|0
1715196300000|2024-05-08 19:25:00|2593.45|2591.95|2593.44|2591.94|2593.46|2591.96|2593.04|2591.54|0
1715196600000|2024-05-08 19:30:00|2593.43|2591.93|2593.45|2591.95|2593.86|2592.36|2593.43|2591.93|0
1715196900000|2024-05-08 19:35:00|2593.46|2591.96|2593.44|2591.94|2593.46|2591.96|2593.44|2591.94|0
1715197200000|2024-05-08 19:40:00|2593.04|2591.54|2593.46|2591.96|2593.46|2591.96|2593.04|2591.54|0
1715197500000|2024-05-08 19:45:00|2593.45|2591.95|2594.27|2592.77|2594.29|2592.79|2593.45|2591.95|0
1715197800000|2024-05-08 19:50:00|2594.28|2592.78|2593.46|2591.96|2594.28|2592.78|2593.45|2591.95|0
1715198100000|2024-05-08 19:55:00|2593.45|2591.95|2593.83|2592.33|2593.88|2592.38|2593.43|2591.93|0
1715198400000|2024-05-08 20:00:00|2593.82|2592.32|2592.85|2591.35|2593.82|2592.32|2592.56|2591.06|0
1715198700000|2024-05-08 20:05:00|2592.84|2591.34|2592.85|2591.35|2592.85|2591.35|2592.23|2590.73|0
1715199000000|2024-05-08 20:10:00|2592.84|2591.34|2592.06|2590.56|2592.85|2591.35|2592.06|2590.56|0
1715199300000|2024-05-08 20:15:00|2592.07|2590.57|2591.94|2590.44|2592.23|2590.73|2591.86|2590.36|0
1715199600000|2024-05-08 20:20:00|2592.06|2590.56|2592.35|2590.85|2592.35|2590.85|2592.06|2590.56|0
1715199900000|2024-05-08 20:25:00|2592.23|2590.73|2592.23|2590.73|2592.43|2590.93|2592.23|2590.73|0
1715200200000|2024-05-08 20:30:00|2592.15|2590.65|2591.94|2590.44|2592.43|2590.93|2591.94|2590.44|0
1715200500000|2024-05-08 20:35:00|2592.06|2590.56|2592.06|2590.56|2592.15|2590.65|2592.06|2590.56|0
1715200800000|2024-05-08 20:40:00|2592.07|2590.57|2592.23|2590.73|2592.35|2590.85|2592.06|2590.56|0
1715201100000|2024-05-08 20:45:00|2592.35|2590.85|2592.23|2590.73|2592.35|2590.85|2592.15|2590.65|0
1715201400000|2024-05-08 20:50:00|2592.22|2590.72|2592.56|2591.06|2592.56|2591.06|2591.94|2590.44|0
1715201700000|2024-05-08 20:55:00|2592.64|2591.14|2592.6|2591.1|2593.05|2591.55|2592.56|2591.06|0
1715202000000|2024-05-08 21:00:00|2592.64|2591.14|2592.52|2591.02|2592.68|2591.18|2592.48|2590.98|0
1715202300000|2024-05-08 21:05:00|2592.48|2590.98|2592.52|2591.02|2592.6|2591.1|2592.48|2590.98|0
1715202600000|2024-05-08 21:10:00|2592.48|2590.98|2592.52|2591.02|2592.52|2591.02|2592.48|2590.98|0
1715202900000|2024-05-08 21:15:00|2592.6|2591.1|2592.52|2591.02|2592.6|2591.1|2592.52|2591.02|0
1715203200000|2024-05-08 21:20:00|2592.56|2591.06|2592.52|2591.02|2592.56|2591.06|2592.52|2591.02|0
1715203500000|2024-05-08 21:25:00|2592.51|2591.01|2592.48|2590.98|2592.52|2591.02|2592.35|2590.85|0
1715203800000|2024-05-08 21:30:00|2592.47|2590.97|2592.02|2590.52|2592.47|2590.97|2592.02|2590.52|0
1715204100000|2024-05-08 21:35:00|2591.98|2590.48|2591.94|2590.44|2591.98|2590.48|2591.86|2590.36|0
1715204400000|2024-05-08 21:40:00|2591.98|2590.48|2592.1|2590.6|2592.14|2590.64|2591.94|2590.44|0
1715204700000|2024-05-08 21:45:00|2591.94|2590.44|2592.06|2590.56|2592.1|2590.6|2591.94|2590.44|0
1715205000000|2024-05-08 21:50:00|2592.1|2590.6|2592.15|2590.65|2592.19|2590.69|2592.06|2590.56|0
1715205300000|2024-05-08 21:55:00|2592.19|2590.69|2592.06|2590.56|2592.19|2590.69|2592.02|2590.52|0
1715205600000|2024-05-08 22:00:00|2592.07|2590.57|2592.35|2590.85|2592.39|2590.89|2591.81|2590.31|0
1715205900000|2024-05-08 22:05:00|2592.39|2590.89|2592.56|2591.06|2592.64|2591.14|2592.35|2590.85|0
1715206200000|2024-05-08 22:10:00|2592.64|2591.14|2592.85|2591.35|2592.93|2591.43|2592.56|2591.06|0
1715206500000|2024-05-08 22:15:00|2592.84|2591.34|2593.05|2591.55|2593.05|2591.55|2592.72|2591.22|0
1715206800000|2024-05-08 22:20:00|2592.93|2591.43|2593.34|2591.84|2593.34|2591.84|2592.93|2591.43|0
1715207100000|2024-05-08 22:25:00|2593.26|2591.76|2593.63|2592.13|2593.63|2592.13|2593.14|2591.64|0
1715207400000|2024-05-08 22:30:00|2593.67|2592.17|2593.55|2592.05|2593.76|2592.26|2593.43|2591.93|0
1715207700000|2024-05-08 22:35:00|2593.43|2591.93|2593.34|2591.84|2593.63|2592.13|2593.34|2591.84|0
1715208000000|2024-05-08 22:40:00|2593.26|2591.76|2593.14|2591.64|2593.34|2591.84|2593.14|2591.64|0
1715208300000|2024-05-08 22:45:00|2593.26|2591.76|2593.05|2591.55|2593.26|2591.76|2593.05|2591.55|0
1715208600000|2024-05-08 22:50:00|2593.06|2591.56|2593.26|2591.76|2593.26|2591.76|2593.05|2591.55|0
1715208900000|2024-05-08 22:55:00|2593.14|2591.64|2593.14|2591.64|2593.26|2591.76|2593.14|2591.64|0
1715209200000|2024-05-08 23:00:00|2593.13|2591.63|2592.85|2591.35|2593.14|2591.64|2592.64|2591.14|0
1715209500000|2024-05-08 23:05:00|2592.81|2591.31|2592.72|2591.22|2592.93|2591.43|2592.72|2591.22|0
1715209800000|2024-05-08 23:10:00|2592.73|2591.23|2592.56|2591.06|2592.93|2591.43|2592.56|2591.06|0
1715210100000|2024-05-08 23:15:00|2592.48|2590.98|2592.64|2591.14|2592.72|2591.22|2592.43|2590.93|0
1715210400000|2024-05-08 23:20:00|2592.72|2591.22|2593.05|2591.55|2593.05|2591.55|2592.72|2591.22|0
1715210700000|2024-05-08 23:25:00|2592.93|2591.43|2592.93|2591.43|2593.05|2591.55|2592.85|2591.35|0
1715211300000|2024-05-08 23:35:00|2592.85|2591.35|2593.05|2591.55|2593.05|2591.55|2592.85|2591.35|0
1715211600000|2024-05-08 23:40:00|2593.06|2591.56|2593.26|2591.76|2593.34|2591.84|2593.05|2591.55|0
1715211900000|2024-05-08 23:45:00|2593.14|2591.64|2592.93|2591.43|2593.14|2591.64|2592.93|2591.43|0
1715212200000|2024-05-08 23:50:00|2592.85|2591.35|2592.64|2591.14|2592.85|2591.35|2592.43|2590.93|0
1715212500000|2024-05-08 23:55:00|2592.68|2591.18|2592.64|2591.14|2592.72|2591.22|2592.64|2591.14|0
1715212800000|2024-05-09 00:00:00|2592.72|2591.22|2592.72|2591.22|2592.72|2591.22|2592.23|2590.73|0
1715213100000|2024-05-09 00:05:00|2592.73|2591.23|2592.35|2590.85|2592.85|2591.35|2592.35|2590.85|0
1715213400000|2024-05-09 00:10:00|2592.43|2590.93|2591.94|2590.44|2592.43|2590.93|2591.65|2590.15|0
1715213700000|2024-05-09 00:15:00|2591.95|2590.45|2593.79|2592.29|2593.79|2592.29|2591.95|2590.45|0
1715214000000|2024-05-09 00:20:00|2593.39|2591.89|2593.38|2591.88|2593.39|2591.89|2592.99|2591.49|0
1715214300000|2024-05-09 00:25:00|2593.39|2591.89|2593.38|2591.88|2593.39|2591.89|2593.38|2591.88|0
1715214600000|2024-05-09 00:30:00|2593.39|2591.89|2593.8|2592.3|2593.8|2592.3|2593.39|2591.89|0
1715214900000|2024-05-09 00:35:00|2593.79|2592.29|2594.2|2592.7|2594.21|2592.71|2593.79|2592.29|0
1715215200000|2024-05-09 00:40:00|2594|2592.5|2593.8|2592.3|2594.2|2592.7|2593.39|2591.89|0
1715215500000|2024-05-09 00:45:00|2593.6|2592.1|2594.2|2592.7|2594.21|2592.71|2593.4|2591.9|0
1715215800000|2024-05-09 00:50:00|2594.21|2592.71|2595.41|2593.91|2595.41|2593.91|2594.2|2592.7|0
1715216100000|2024-05-09 00:55:00|2595.81|2594.31|2593.78|2592.28|2595.81|2594.31|2593.78|2592.28|0
1715216400000|2024-05-09 01:00:00|2593.98|2592.48|2594.18|2592.68|2594.38|2592.88|2593.78|2592.28|0
1715216700000|2024-05-09 01:05:00|2593.98|2592.48|2593.37|2591.87|2594.58|2593.08|2593.37|2591.87|0
1715217000000|2024-05-09 01:10:00|2593.36|2591.86|2593.37|2591.87|2593.38|2591.88|2593.17|2591.67|0
1715217300000|2024-05-09 01:15:00|2593.38|2591.88|2592.57|2591.07|2593.78|2592.28|2592.17|2590.67|0
1715217600000|2024-05-09 01:20:00|2592.17|2590.67|2591.36|2589.86|2592.17|2590.67|2591.36|2589.86|0
1715217900000|2024-05-09 01:25:00|2591.37|2589.87|2591.96|2590.46|2592.56|2591.06|2590.56|2589.06|0
1715218200000|2024-05-09 01:30:00|2591.76|2590.26|2592.97|2591.47|2593.77|2592.27|2591.76|2590.26|0
1715218500000|2024-05-09 01:35:00|2592.57|2591.07|2592.97|2591.47|2593.77|2592.27|2592.57|2591.07|0
1715218800000|2024-05-09 01:40:00|2593.37|2591.87|2593.78|2592.28|2594.18|2592.68|2593.37|2591.87|0
1715219100000|2024-05-09 01:45:00|2593.77|2592.27|2593.78|2592.28|2593.78|2592.28|2593.37|2591.87|0
1715219400000|2024-05-09 01:50:00|2594.18|2592.68|2595|2593.5|2595|2593.5|2593.78|2592.28|0
1715219700000|2024-05-09 01:55:00|2595.4|2593.9|2595|2593.5|2595.81|2594.31|2594.6|2593.1|0
1715220000000|2024-05-09 02:00:00|2595.4|2593.9|2594.59|2593.09|2595.8|2594.3|2594.39|2592.89|0
1715220300000|2024-05-09 02:05:00|2594.39|2592.89|2594.18|2592.68|2594.99|2593.49|2594.18|2592.68|0
1715220600000|2024-05-09 02:10:00|2594.58|2593.08|2594.18|2592.68|2594.58|2593.08|2594.17|2592.67|0
1715220900000|2024-05-09 02:15:00|2594.58|2593.08|2594.58|2593.08|2594.58|2593.08|2594.17|2592.67|0
1715221200000|2024-05-09 02:20:00|2594.18|2592.68|2593.77|2592.27|2594.58|2593.08|2593.77|2592.27|0
1715221500000|2024-05-09 02:25:00|2593.78|2592.28|2593.37|2591.87|2593.78|2592.28|2593.37|2591.87|0
1715221800000|2024-05-09 02:30:00|2593.77|2592.27|2593.77|2592.27|2593.77|2592.27|2593.77|2592.27|0
1715222100000|2024-05-09 02:35:00|2593.37|2591.87|2593.37|2591.87|2593.37|2591.87|2593.37|2591.87|0
1715222400000|2024-05-09 02:40:00|2593.77|2592.27|2593.37|2591.87|2593.78|2592.28|2593.37|2591.87|0
1715222700000|2024-05-09 02:45:00|2592.97|2591.47|2592.77|2591.27|2592.97|2591.47|2592.57|2591.07|0
1715223000000|2024-05-09 02:50:00|2592.97|2591.47|2592.97|2591.47|2593.37|2591.87|2592.57|2591.07|0
1715223300000|2024-05-09 02:55:00|2592.57|2591.07|2592.97|2591.47|2592.97|2591.47|2592.57|2591.07|0
1715223600000|2024-05-09 03:00:00|2592.57|2591.07|2592.97|2591.47|2592.97|2591.47|2592.57|2591.07|0
1715223900000|2024-05-09 03:05:00|2592.98|2591.48|2593.38|2591.88|2593.38|2591.88|2592.97|2591.47|0
1715224200000|2024-05-09 03:10:00|2593.58|2592.08|2593.38|2591.88|2593.58|2592.08|2593.37|2591.87|0
1715224500000|2024-05-09 03:15:00|2593.18|2591.68|2593.38|2591.88|2593.78|2592.28|2593.18|2591.68|0
1715224800000|2024-05-09 03:20:00|2593.58|2592.08|2593.38|2591.88|2593.78|2592.28|2593.38|2591.88|0
1715225100000|2024-05-09 03:25:00|2593.37|2591.87|2593.38|2591.88|2593.38|2591.88|2592.97|2591.47|0
1715225400000|2024-05-09 03:30:00|2593.18|2591.68|2592.56|2591.06|2593.18|2591.68|2592.56|2591.06|0
1715225700000|2024-05-09 03:35:00|2592.36|2590.86|2593.17|2591.67|2593.17|2591.67|2592.36|2590.86|0
1715226000000|2024-05-09 03:40:00|2592.97|2591.47|2592.96|2591.46|2593.17|2591.67|2592.16|2590.66|0
1715226600000|2024-05-09 03:50:00|2592.76|2591.26|2592.56|2591.06|2592.76|2591.26|2592.56|2591.06|0
1715226900000|2024-05-09 03:55:00|2592.55|2591.05|2592.96|2591.46|2592.96|2591.46|2592.15|2590.65|0
1715227500000|2024-05-09 04:05:00|2592.56|2591.06|2592.56|2591.06|2592.56|2591.06|2592.56|2591.06|0
1715227800000|2024-05-09 04:10:00|2592.96|2591.46|2592.96|2591.46|2592.96|2591.46|2592.36|2590.86|0
1715228100000|2024-05-09 04:15:00|2592.95|2591.45|2592.56|2591.06|2592.96|2591.46|2592.55|2591.05|0
1715228400000|2024-05-09 04:20:00|2592.55|2591.05|2592.15|2590.65|2592.55|2591.05|2592.15|2590.65|0
1715228700000|2024-05-09 04:25:00|2591.95|2590.45|2591.74|2590.24|2592.15|2590.65|2591.74|2590.24|0
1715229000000|2024-05-09 04:30:00|2591.75|2590.25|2592.55|2591.05|2592.56|2591.06|2591.75|2590.25|0
1715229300000|2024-05-09 04:35:00|2592.56|2591.06|2592.15|2590.65|2592.76|2591.26|2592.15|2590.65|0
1715229600000|2024-05-09 04:40:00|2592.14|2590.64|2592.15|2590.65|2592.15|2590.65|2591.74|2590.24|0
1715229900000|2024-05-09 04:45:00|2592.35|2590.85|2592.15|2590.65|2592.55|2591.05|2592.15|2590.65|0
1715230200000|2024-05-09 04:50:00|2592.14|2590.64|2592.15|2590.65|2592.55|2591.05|2592.14|2590.64|0
1715230500000|2024-05-09 04:55:00|2592.55|2591.05|2592.13|2590.63|2592.96|2591.46|2591.94|2590.44|0
1715230800000|2024-05-09 05:00:00|2591.93|2590.43|2592.14|2590.64|2592.14|2590.64|2591.73|2590.23|0
1715231100000|2024-05-09 05:05:00|2592.13|2590.63|2591.12|2589.62|2592.14|2590.64|2590.91|2589.41|0
1715231400000|2024-05-09 05:10:00|2591.32|2589.82|2590.93|2589.43|2591.92|2590.42|2590.92|2589.42|0
1715231700000|2024-05-09 05:15:00|2590.92|2589.42|2591.33|2589.83|2591.33|2589.83|2590.92|2589.42|0
1715232000000|2024-05-09 05:20:00|2591.32|2589.82|2590.92|2589.42|2591.32|2589.82|2590.91|2589.41|0
1715232300000|2024-05-09 05:25:00|2590.91|2589.41|2590.91|2589.41|2590.91|2589.41|2590.51|2589.01|0
1715232600000|2024-05-09 05:30:00|2590.92|2589.42|2590.92|2589.42|2591.13|2589.63|2590.51|2589.01|0
1715232900000|2024-05-09 05:35:00|2590.72|2589.22|2590.72|2589.22|2590.92|2589.42|2590.52|2589.02|0
1715233200000|2024-05-09 05:40:00|2590.52|2589.02|2591.33|2589.83|2591.34|2589.84|2590.52|2589.02|0
1715233500000|2024-05-09 05:45:00|2591.34|2589.84|2591.34|2589.84|2591.74|2590.24|2591.34|2589.84|0
1715233800000|2024-05-09 05:50:00|2591.54|2590.04|2590.93|2589.43|2591.54|2590.04|2590.93|2589.43|0
1715234100000|2024-05-09 05:55:00|2591.33|2589.83|2590.32|2588.82|2591.33|2589.83|2590.12|2588.62|0
1715234400000|2024-05-09 06:00:00|2590.12|2588.62|2589.72|2588.22|2590.13|2588.63|2589.71|2588.21|0
1715234700000|2024-05-09 06:05:00|2589.92|2588.42|2590.53|2589.03|2590.93|2589.43|2589.51|2588.01|0
1715235000000|2024-05-09 06:10:00|2590.52|2589.02|2588.91|2587.41|2590.53|2589.03|2588.91|2587.41|0
1715235300000|2024-05-09 06:15:00|2588.9|2587.4|2588.9|2587.4|2589.31|2587.81|2588.9|2587.4|0
1715235600000|2024-05-09 06:20:00|2589.3|2587.8|2588.09|2586.59|2589.71|2588.21|2587.69|2586.19|0
1715235900000|2024-05-09 06:25:00|2588.1|2586.6|2588.1|2586.6|2588.1|2586.6|2587.69|2586.19|0
1715236200000|2024-05-09 06:30:00|2588.5|2587|2588.89|2587.39|2589.31|2587.81|2588.49|2586.99|0
1715236500000|2024-05-09 06:35:00|2588.9|2587.4|2588.89|2587.39|2588.9|2587.4|2588.89|2587.39|0
1715236800000|2024-05-09 06:40:00|2589.29|2587.79|2590.1|2588.6|2590.5|2589|2588.89|2587.39|0
1715237100000|2024-05-09 06:45:00|2590.5|2589|2589.7|2588.2|2590.5|2589|2589.69|2588.19|0
1715237400000|2024-05-09 06:50:00|2589.69|2588.19|2590.09|2588.59|2590.1|2588.6|2589.29|2587.79|0
1715237700000|2024-05-09 06:55:00|2589.69|2588.19|2588.87|2587.37|2589.69|2588.19|2588.87|2587.37|0
1715238000000|2024-05-09 07:00:00|2589.27|2587.77|2591.3|2589.8|2591.7|2590.2|2588.86|2587.36|0
1715238300000|2024-05-09 07:05:00|2591.7|2590.2|2593.32|2591.82|2593.72|2592.22|2591.3|2589.8|0
1715238600000|2024-05-09 07:10:00|2592.92|2591.42|2591.71|2590.21|2593.32|2591.82|2591.31|2589.81|0
1715238900000|2024-05-09 07:15:00|2591.31|2589.81|2591.71|2590.21|2592.12|2590.62|2590.5|2589|0
1715239200000|2024-05-09 07:20:00|2591.31|2589.81|2590.09|2588.59|2591.91|2590.41|2590.09|2588.59|0
1715239500000|2024-05-09 07:25:00|2590.1|2588.6|2588.05|2586.55|2590.1|2588.6|2588.05|2586.55|0
1715239800000|2024-05-09 07:30:00|2587.65|2586.15|2587.26|2585.76|2587.65|2586.15|2586.83|2585.33|0
1715240100000|2024-05-09 07:35:00|2587.66|2586.16|2588.87|2587.37|2589.28|2587.78|2587.66|2586.16|0
1715240400000|2024-05-09 07:40:00|2588.86|2587.36|2588.86|2587.36|2588.87|2587.37|2588.05|2586.55|0
1715240700000|2024-05-09 07:45:00|2588.85|2587.35|2588.86|2587.36|2589.27|2587.77|2588.46|2586.96|0
1715241000000|2024-05-09 07:50:00|2588.87|2587.37|2588.39|2586.89|2588.87|2587.37|2588.39|2586.89|0
1715241300000|2024-05-09 07:55:00|2587.99|2586.49|2588.39|2586.89|2588.79|2587.29|2587.17|2585.67|0
1715241600000|2024-05-09 08:00:00|2588.79|2587.29|2586.78|2585.28|2588.82|2587.32|2586.78|2585.28|0
1715241900000|2024-05-09 08:05:00|2587.18|2585.68|2588.82|2587.32|2588.82|2587.32|2587.18|2585.68|0
1715242200000|2024-05-09 08:10:00|2588.83|2587.33|2589.23|2587.73|2589.64|2588.14|2588.82|2587.32|0
1715242500000|2024-05-09 08:15:00|2588.83|2587.33|2588.43|2586.93|2589.23|2587.73|2588.42|2586.92|0
1715242800000|2024-05-09 08:20:00|2588.83|2587.33|2588.03|2586.53|2589.24|2587.74|2587.22|2585.72|0
1715243100000|2024-05-09 08:25:00|2588.02|2586.52|2587.62|2586.12|2588.03|2586.53|2587.61|2586.11|0
1715243400000|2024-05-09 08:30:00|2587.61|2586.11|2586.39|2584.89|2587.61|2586.11|2585.98|2584.48|0
1715243700000|2024-05-09 08:35:00|2586.38|2584.88|2587.3|2585.8|2587.3|2585.8|2586.09|2584.59|0
1715244000000|2024-05-09 08:40:00|2587.7|2586.2|2588.1|2586.6|2588.5|2587|2587.7|2586.2|0
1715244300000|2024-05-09 08:45:00|2587.7|2586.2|2587.69|2586.19|2588.1|2586.6|2587.69|2586.19|0
1715244600000|2024-05-09 08:50:00|2587.68|2586.18|2587.28|2585.78|2587.69|2586.19|2587.28|2585.78|0
1715244900000|2024-05-09 08:55:00|2587.29|2585.79|2588.48|2586.98|2588.48|2586.98|2586.88|2585.38|0
1715245200000|2024-05-09 09:00:00|2588.47|2586.97|2587.69|2586.19|2588.49|2586.99|2587.28|2585.78|0
1715245500000|2024-05-09 09:05:00|2588.09|2586.59|2587.29|2585.79|2588.1|2586.6|2587.29|2585.79|0
1715245800000|2024-05-09 09:10:00|2586.89|2585.39|2586.88|2585.38|2587.69|2586.19|2586.88|2585.38|0
1715246100000|2024-05-09 09:15:00|2587.28|2585.78|2584.82|2583.32|2587.29|2585.79|2584.82|2583.32|0
1715246400000|2024-05-09 09:20:00|2584.83|2583.33|2585.26|2583.76|2586.07|2584.57|2584.83|2583.33|0
1715246700000|2024-05-09 09:25:00|2585.66|2584.16|2585.25|2583.75|2585.66|2584.16|2584.84|2583.34|0
1715247000000|2024-05-09 09:30:00|2585.26|2583.76|2585.67|2584.17|2586.47|2584.97|2585.26|2583.76|0
1715247300000|2024-05-09 09:35:00|2585.66|2584.16|2586.87|2585.37|2586.87|2585.37|2585.66|2584.16|0
1715247600000|2024-05-09 09:40:00|2586.47|2584.97|2585.66|2584.16|2587.28|2585.78|2585.66|2584.16|0
1715247900000|2024-05-09 09:45:00|2585.65|2584.15|2585.66|2584.16|2586.47|2584.97|2585.25|2583.75|0
1715248200000|2024-05-09 09:50:00|2585.67|2584.17|2586.49|2584.99|2586.9|2585.4|2585.66|2584.16|0
1715248500000|2024-05-09 09:55:00|2586.09|2584.59|2586.9|2585.4|2586.9|2585.4|2585.69|2584.19|0
1715248800000|2024-05-09 10:00:00|2586.5|2585|2587.31|2585.81|2587.31|2585.81|2586.5|2585|0
1715249100000|2024-05-09 10:05:00|2586.91|2585.41|2587.32|2585.82|2587.33|2585.83|2586.91|2585.41|0
1715249400000|2024-05-09 10:10:00|2587.33|2585.83|2588.13|2586.63|2588.14|2586.64|2587.32|2585.82|0
1715249700000|2024-05-09 10:15:00|2588.14|2586.64|2589.34|2587.84|2589.34|2587.84|2588.14|2586.64|0
1715250000000|2024-05-09 10:20:00|2589.35|2587.85|2590.16|2588.66|2590.16|2588.66|2588.95|2587.45|0
1715250300000|2024-05-09 10:25:00|2590.17|2588.67|2590.16|2588.66|2590.57|2589.07|2589.75|2588.25|0
1715250600000|2024-05-09 10:30:00|2590.56|2589.06|2590.16|2588.66|2590.57|2589.07|2590.16|2588.66|0
1715250900000|2024-05-09 10:35:00|2590.56|2589.06|2590.17|2588.67|2590.57|2589.07|2589.76|2588.26|0
1715251200000|2024-05-09 10:40:00|2590.16|2588.66|2589.74|2588.24|2590.16|2588.66|2589.33|2587.83|0
1715251500000|2024-05-09 10:45:00|2589.75|2588.25|2590.13|2588.63|2590.54|2589.04|2589.75|2588.25|0
1715251800000|2024-05-09 10:50:00|2590.12|2588.62|2590.13|2588.63|2590.14|2588.64|2589.72|2588.22|0
1715252100000|2024-05-09 10:55:00|2590.14|2588.64|2589.42|2587.92|2590.14|2588.64|2589.23|2587.73|0
1715252400000|2024-05-09 11:00:00|2589.43|2587.93|2590.02|2588.52|2590.44|2588.94|2589.43|2587.93|0
1715252700000|2024-05-09 11:05:00|2590.03|2588.53|2590.52|2589.02|2590.95|2589.45|2590.03|2588.53|0
1715253000000|2024-05-09 11:10:00|2590.12|2588.62|2590.55|2589.05|2590.55|2589.05|2589.72|2588.22|0
1715253300000|2024-05-09 11:15:00|2590.56|2589.06|2591.37|2589.87|2591.37|2589.87|2590.56|2589.06|0
1715253600000|2024-05-09 11:20:00|2591.36|2589.86|2590.93|2589.43|2591.37|2589.87|2590.53|2589.03|0
1715253900000|2024-05-09 11:25:00|2590.92|2589.42|2589.73|2588.23|2590.94|2589.44|2589.73|2588.23|0
1715254200000|2024-05-09 11:30:00|2589.33|2587.83|2590.95|2589.45|2590.96|2589.46|2589.32|2587.82|0
1715254500000|2024-05-09 11:35:00|2590.96|2589.46|2591.78|2590.28|2591.79|2590.29|2590.95|2589.45|0
1715254800000|2024-05-09 11:40:00|2591.79|2590.29|2592.19|2590.69|2592.59|2591.09|2591.38|2589.88|0
1715255100000|2024-05-09 11:45:00|2592.59|2591.09|2592.99|2591.49|2593|2591.5|2592.19|2590.69|0
1715255400000|2024-05-09 11:50:00|2593|2591.5|2593|2591.5|2593.8|2592.3|2592.58|2591.08|0
1715255700000|2024-05-09 11:55:00|2592.99|2591.49|2592.58|2591.08|2593|2591.5|2592.58|2591.08|0
1715256000000|2024-05-09 12:00:00|2592.18|2590.68|2591.36|2589.86|2592.18|2590.68|2591.35|2589.85|0
1715256300000|2024-05-09 12:05:00|2591.56|2590.06|2592.96|2591.46|2593.38|2591.88|2591.56|2590.06|0
1715256600000|2024-05-09 12:10:00|2592.76|2591.26|2593.33|2591.83|2593.34|2591.84|2592.13|2590.63|0
1715256900000|2024-05-09 12:15:00|2593.34|2591.84|2593.75|2592.25|2594.14|2592.64|2593.32|2591.82|0
1715257200000|2024-05-09 12:20:00|2593.74|2592.24|2594.57|2593.07|2594.58|2593.08|2593.33|2591.83|0
1715257500000|2024-05-09 12:25:00|2594.58|2593.08|2594.16|2592.66|2594.98|2593.48|2594.16|2592.66|0
1715257800000|2024-05-09 12:30:00|2594.76|2593.26|2595.87|2594.37|2597.51|2596.01|2594.76|2593.26|0
1715258100000|2024-05-09 12:35:00|2595.88|2594.38|2596.29|2594.79|2596.29|2594.79|2595.05|2593.55|0
1715258400000|2024-05-09 12:40:00|2596.28|2594.78|2595.87|2594.37|2596.3|2594.8|2595.87|2594.37|0
1715258700000|2024-05-09 12:45:00|2595.88|2594.38|2594.24|2592.74|2595.88|2594.38|2593.83|2592.33|0
1715259000000|2024-05-09 12:50:00|2594.64|2593.14|2595.47|2593.97|2595.88|2594.38|2594.23|2592.73|0
1715259300000|2024-05-09 12:55:00|2595.48|2593.98|2594.69|2593.19|2596.31|2594.81|2594.69|2593.19|0
1715259600000|2024-05-09 13:00:00|2594.68|2593.18|2595.48|2593.98|2596.3|2594.8|2594.25|2592.75|0
1715259900000|2024-05-09 13:05:00|2595.88|2594.38|2597.95|2596.45|2597.96|2596.46|2595.48|2593.98|0
1715260200000|2024-05-09 13:10:00|2598.15|2596.65|2596.35|2594.85|2598.15|2596.65|2596.35|2594.85|0
1715260500000|2024-05-09 13:15:00|2596.34|2594.84|2594.73|2593.23|2596.35|2594.85|2594.72|2593.22|0
1715260800000|2024-05-09 13:20:00|2595.13|2593.63|2596.32|2594.82|2596.33|2594.83|2595.13|2593.63|0
1715261100000|2024-05-09 13:25:00|2596.33|2594.83|2596.31|2594.81|2596.33|2594.83|2595.71|2594.21|0
1715261400000|2024-05-09 13:30:00|2596.71|2595.21|2597.53|2596.03|2597.95|2596.45|2596.32|2594.82|0
1715261700000|2024-05-09 13:35:00|2597.54|2596.04|2597.89|2596.39|2597.95|2596.45|2597.09|2595.59|0
1715262000000|2024-05-09 13:40:00|2597.88|2596.38|2597.06|2595.56|2597.89|2596.39|2596.22|2594.72|0
1715262300000|2024-05-09 13:45:00|2597.05|2595.55|2596.44|2594.94|2597.07|2595.57|2596.24|2594.74|0
1715262600000|2024-05-09 13:50:00|2596.43|2594.93|2598.5|2597|2598.9|2597.4|2596.43|2594.93|0
1715262900000|2024-05-09 13:55:00|2598.51|2597.01|2598.53|2597.03|2598.53|2597.03|2598.1|2596.6|0
1715263200000|2024-05-09 14:00:00|2598.93|2597.43|2599.38|2597.88|2599.38|2597.88|2598.52|2597.02|0
1715263500000|2024-05-09 14:05:00|2599.37|2597.87|2600.62|2599.12|2601.03|2599.53|2599.37|2597.87|0
1715263800000|2024-05-09 14:10:00|2600.63|2599.13|2599.79|2598.29|2601.47|2599.97|2599.78|2598.28|0
1715264100000|2024-05-09 14:15:00|2599.78|2598.28|2600.58|2599.08|2601.02|2599.52|2599.36|2597.86|0
1715264400000|2024-05-09 14:20:00|2600.59|2599.09|2601.44|2599.94|2601.85|2600.35|2600.59|2599.09|0
1715264700000|2024-05-09 14:25:00|2601.43|2599.93|2601.82|2600.32|2602.25|2600.75|2601.03|2599.53|0
1715265000000|2024-05-09 14:30:00|2601.83|2600.33|2602.25|2600.75|2603.06|2601.56|2601.83|2600.33|0
1715265300000|2024-05-09 14:35:00|2602.26|2600.76|2603.17|2601.67|2604.4|2602.9|2602.25|2600.75|0
1715265600000|2024-05-09 14:40:00|2603.18|2601.68|2601.97|2600.47|2603.19|2601.69|2601.97|2600.47|0
1715265900000|2024-05-09 14:45:00|2601.98|2600.48|2602|2600.5|2602.4|2600.9|2601.55|2600.05|0
1715266200000|2024-05-09 14:50:00|2601.99|2600.49|2602.43|2600.93|2602.84|2601.34|2601.59|2600.09|0
1715266500000|2024-05-09 14:55:00|2602.44|2600.94|2602.01|2600.51|2602.81|2601.31|2601.6|2600.1|0
1715266800000|2024-05-09 15:00:00|2602.02|2600.52|2602.82|2601.32|2602.82|2601.32|2602.01|2600.51|0
1715267100000|2024-05-09 15:05:00|2602.83|2601.33|2603.62|2602.12|2603.62|2602.12|2602.82|2601.32|0
1715267400000|2024-05-09 15:10:00|2603.63|2602.13|2603.22|2601.72|2603.63|2602.13|2603.19|2601.69|0
1715267700000|2024-05-09 15:15:00|2603.23|2601.73|2602.4|2600.9|2603.23|2601.73|2602.39|2600.89|0
1715268000000|2024-05-09 15:20:00|2602.41|2600.91|2601.58|2600.08|2602.81|2601.31|2601.57|2600.07|0
1715268300000|2024-05-09 15:25:00|2601.57|2600.07|2602.02|2600.52|2602.02|2600.52|2601.18|2599.68|0
1715268600000|2024-05-09 15:30:00|2602.03|2600.53|2602.81|2601.31|2603.22|2601.72|2602.02|2600.52|0
1715268900000|2024-05-09 15:35:00|2602.82|2601.32|2601.97|2600.47|2603.2|2601.7|2601.96|2600.46|0
1715269200000|2024-05-09 15:40:00|2602.37|2600.87|2602.35|2600.85|2602.76|2601.26|2601.97|2600.47|0
1715269500000|2024-05-09 15:45:00|2602.34|2600.84|2602.34|2600.84|2602.75|2601.25|2601.92|2600.42|0
1715269800000|2024-05-09 15:50:00|2602.33|2600.83|2601.92|2600.42|2602.33|2600.83|2601.91|2600.41|0
1715270100000|2024-05-09 15:55:00|2601.91|2600.41|2601.89|2600.39|2601.92|2600.42|2601.48|2599.98|0
1715270400000|2024-05-09 16:00:00|2601.9|2600.4|2602.32|2600.82|2602.32|2600.82|2601.88|2600.38|0
1715270700000|2024-05-09 16:05:00|2602.31|2600.81|2602.73|2601.23|2602.73|2601.23|2602.3|2600.8|0
1715271000000|2024-05-09 16:10:00|2602.74|2601.24|2602.35|2600.85|2602.74|2601.24|2601.93|2600.43|0
1715271300000|2024-05-09 16:15:00|2602.36|2600.86|2602.34|2600.84|2602.76|2601.26|2601.92|2600.42|0
1715271600000|2024-05-09 16:20:00|2602.33|2600.83|2602.76|2601.26|2602.76|2601.26|2601.93|2600.43|0
1715271900000|2024-05-09 16:25:00|2602.75|2601.25|2602.74|2601.24|2603.16|2601.66|2602.74|2601.24|0
1715272200000|2024-05-09 16:30:00|2602.73|2601.23|2602.32|2600.82|2603.15|2601.65|2602.31|2600.81|0
1715272500000|2024-05-09 16:35:00|2602.33|2600.83|2603.56|2602.06|2603.58|2602.08|2602.33|2600.83|0
1715272800000|2024-05-09 16:40:00|2603.57|2602.07|2603.98|2602.48|2603.98|2602.48|2603.56|2602.06|0
1715273100000|2024-05-09 16:45:00|2603.97|2602.47|2603.98|2602.48|2604.4|2602.9|2603.57|2602.07|0
1715273400000|2024-05-09 16:50:00|2603.99|2602.49|2604|2602.5|2604.4|2602.9|2603.99|2602.49|0
1715273700000|2024-05-09 16:55:00|2603.99|2602.49|2604|2602.5|2604.42|2602.92|2603.59|2602.09|0
1715274000000|2024-05-09 17:00:00|2603.99|2602.49|2604.02|2602.52|2604.03|2602.53|2603.15|2601.65|0
1715274300000|2024-05-09 17:05:00|2603.62|2602.12|2603.6|2602.1|2604.03|2602.53|2603.59|2602.09|0
1715274600000|2024-05-09 17:10:00|2603.59|2602.09|2603.89|2602.39|2603.91|2602.41|2603.49|2601.99|0
1715274900000|2024-05-09 17:15:00|2603.9|2602.4|2603.44|2601.94|2603.9|2602.4|2603.04|2601.54|0
1715275200000|2024-05-09 17:20:00|2603.04|2601.54|2602.61|2601.11|2603.04|2601.54|2602.19|2600.69|0
1715275500000|2024-05-09 17:25:00|2602.62|2601.12|2603.87|2602.37|2603.88|2602.38|2602.61|2601.11|0
1715275800000|2024-05-09 17:30:00|2603.88|2602.38|2603.46|2601.96|2603.88|2602.38|2603.45|2601.95|0
1715276100000|2024-05-09 17:35:00|2603.45|2601.95|2603.46|2601.96|2603.87|2602.37|2603.05|2601.55|0
1715276400000|2024-05-09 17:40:00|2603.45|2601.95|2603.86|2602.36|2603.86|2602.36|2603.05|2601.55|0
1715276700000|2024-05-09 17:45:00|2603.87|2602.37|2603.45|2601.95|2603.88|2602.38|2603.44|2601.94|0
1715277000000|2024-05-09 17:50:00|2603.85|2602.35|2603.43|2601.93|2603.85|2602.35|2603.43|2601.93|0
1715277300000|2024-05-09 17:55:00|2603.44|2601.94|2603.43|2601.93|2603.85|2602.35|2603.03|2601.53|0
1715277600000|2024-05-09 18:00:00|2603.03|2601.53|2603.01|2601.51|2603.43|2601.93|2602.6|2601.1|0
1715277900000|2024-05-09 18:05:00|2603.41|2601.91|2603.41|2601.91|2603.82|2602.32|2603.4|2601.9|0
1715278200000|2024-05-09 18:10:00|2603.4|2601.9|2603.81|2602.31|2603.82|2602.32|2603.4|2601.9|0
1715278500000|2024-05-09 18:15:00|2603.41|2601.91|2603.7|2602.2|2604.12|2602.62|2603.39|2601.89|0
1715278800000|2024-05-09 18:20:00|2603.9|2602.4|2603.68|2602.18|2604.11|2602.61|2603.27|2601.77|0
1715279100000|2024-05-09 18:25:00|2603.69|2602.19|2604.14|2602.64|2604.54|2603.04|2603.69|2602.19|0
1715279400000|2024-05-09 18:30:00|2604.54|2603.04|2604.12|2602.62|2604.56|2603.06|2604.12|2602.62|0
1715279700000|2024-05-09 18:35:00|2604.13|2602.63|2604.57|2603.07|2604.98|2603.48|2604.13|2602.63|0
1715280000000|2024-05-09 18:40:00|2604.56|2603.06|2604.57|2603.07|2604.58|2603.08|2604.16|2602.66|0
1715280300000|2024-05-09 18:45:00|2604.58|2603.08|2604.99|2603.49|2605|2603.5|2604.57|2603.07|0
1715280600000|2024-05-09 18:50:00|2605|2603.5|2604.99|2603.49|2605.41|2603.91|2604.99|2603.49|0
1715280900000|2024-05-09 18:55:00|2605|2603.5|2605|2603.5|2605.42|2603.92|2604.99|2603.49|0
1715281200000|2024-05-09 19:00:00|2605.2|2603.7|2604.97|2603.47|2605.4|2603.9|2604.56|2603.06|0
1715281500000|2024-05-09 19:05:00|2604.98|2603.48|2604.58|2603.08|2604.98|2603.48|2604.57|2603.07|0
1715281800000|2024-05-09 19:10:00|2604.57|2603.07|2604.57|2603.07|2604.58|2603.08|2604.15|2602.65|0
1715282100000|2024-05-09 19:15:00|2604.56|2603.06|2604.57|2603.07|2604.57|2603.07|2604.15|2602.65|0
1715282400000|2024-05-09 19:20:00|2604.56|2603.06|2604.56|2603.06|2604.58|2603.08|2603.75|2602.25|0
1715282700000|2024-05-09 19:25:00|2604.57|2603.07|2604.56|2603.06|2604.97|2603.47|2604.15|2602.65|0
1715283000000|2024-05-09 19:30:00|2604.55|2603.05|2604.57|2603.07|2604.57|2603.07|2604.15|2602.65|0
1715283300000|2024-05-09 19:35:00|2604.56|2603.06|2604.58|2603.08|2604.61|2603.11|2604.16|2602.66|0
1715283600000|2024-05-09 19:40:00|2604.57|2603.07|2604.16|2602.66|2604.58|2603.08|2603.75|2602.25|0
1715283900000|2024-05-09 19:45:00|2604.15|2602.65|2604.16|2602.66|2604.17|2602.67|2603.75|2602.25|0
1715284200000|2024-05-09 19:50:00|2604.18|2602.68|2604.99|2603.49|2605.42|2603.92|2604.17|2602.67|0
1715284500000|2024-05-09 19:55:00|2604.98|2603.48|2605.02|2603.52|2605.02|2603.52|2604.17|2602.67|0
1715284800000|2024-05-09 20:00:00|2604.62|2603.12|2604.62|2603.12|2605.03|2603.53|2604.41|2602.91|0
1715285100000|2024-05-09 20:05:00|2604.7|2603.2|2605.67|2604.17|2605.75|2604.25|2604.7|2603.2|0
1715285400000|2024-05-09 20:10:00|2605.75|2604.25|2605.85|2604.35|2606.67|2605.17|2605.75|2604.25|0
1715285700000|2024-05-09 20:15:00|2605.84|2604.34|2605.85|2604.35|2605.97|2604.47|2605.76|2604.26|0
1715286000000|2024-05-09 20:20:00|2605.84|2604.34|2605.68|2604.18|2605.97|2604.47|2605.68|2604.18|0
1715286300000|2024-05-09 20:25:00|2605.56|2604.06|2605.97|2604.47|2605.97|2604.47|2605.56|2604.06|0
1715286600000|2024-05-09 20:30:00|2605.85|2604.35|2605.56|2604.06|2605.97|2604.47|2605.56|2604.06|0
1715286900000|2024-05-09 20:35:00|2605.48|2603.98|2605.85|2604.35|2606.05|2604.55|2605.48|2603.98|0
1715287200000|2024-05-09 20:40:00|2605.89|2604.39|2605.97|2604.47|2606.05|2604.55|2605.76|2604.26|0
1715287500000|2024-05-09 20:45:00|2606.05|2604.55|2605.96|2604.46|2606.29|2604.79|2605.96|2604.46|0
1715287800000|2024-05-09 20:50:00|2605.95|2604.45|2605.67|2604.17|2605.96|2604.46|2605.67|2604.17|0
1715288100000|2024-05-09 20:55:00|2605.59|2604.09|2605.38|2603.88|2605.79|2604.29|2605.21|2603.71|0
1715288400000|2024-05-09 21:00:00|2605.34|2603.84|2605.5|2604|2605.5|2604|2605.26|2603.76|0
1715288700000|2024-05-09 21:05:00|2605.38|2603.88|2605.34|2603.84|2605.5|2604|2605.26|2603.76|0
1715289000000|2024-05-09 21:10:00|2605.38|2603.88|2605.38|2603.88|2605.38|2603.88|2605.3|2603.8|0
1715289300000|2024-05-09 21:15:00|2605.34|2603.84|2605.3|2603.8|2605.38|2603.88|2605.26|2603.76|0
1715289600000|2024-05-09 21:20:00|2605.34|2603.84|2605.34|2603.84|2605.34|2603.84|2605.34|2603.84|0
1715290200000|2024-05-09 21:30:00|2605.3|2603.8|2605.34|2603.84|2605.34|2603.84|2605.26|2603.76|0
1715291400000|2024-05-09 21:50:00|2605.38|2603.88|2605.38|2603.88|2605.38|2603.88|2605.34|2603.84|0
1715291700000|2024-05-09 21:55:00|2605.34|2603.84|2605.54|2604.04|2605.75|2604.25|2605.17|2603.67|0
1715292000000|2024-05-09 22:00:00|2605.3|2603.8|2605.58|2604.08|2605.59|2604.09|2604.72|2603.22|0
1715292300000|2024-05-09 22:05:00|2605.62|2604.12|2605.95|2604.45|2605.95|2604.45|2605.58|2604.08|0
1715292600000|2024-05-09 22:10:00|2606.07|2604.57|2606.07|2604.57|2606.07|2604.57|2605.95|2604.45|0
1715292900000|2024-05-09 22:15:00|2606.15|2604.65|2606.15|2604.65|2606.28|2604.78|2605.95|2604.45|0
1715293200000|2024-05-09 22:20:00|2606.07|2604.57|2605.91|2604.41|2606.11|2604.61|2605.86|2604.36|0
1715293500000|2024-05-09 22:25:00|2605.9|2604.4|2605.86|2604.36|2605.95|2604.45|2605.78|2604.28|0
1715293800000|2024-05-09 22:30:00|2605.82|2604.32|2606.07|2604.57|2606.07|2604.57|2605.78|2604.28|0
1715294100000|2024-05-09 22:35:00|2606.11|2604.61|2606.15|2604.65|2606.4|2604.9|2606.07|2604.57|0
1715294400000|2024-05-09 22:40:00|2606.11|2604.61|2606.4|2604.9|2606.44|2604.94|2606.07|2604.57|0
1715294700000|2024-05-09 22:45:00|2606.36|2604.86|2606.44|2604.94|2606.57|2605.07|2606.28|2604.78|0
1715295000000|2024-05-09 22:50:00|2606.45|2604.95|2606.77|2605.27|2606.86|2605.36|2606.44|2604.94|0
1715295300000|2024-05-09 22:55:00|2606.65|2605.15|2606.36|2604.86|2606.77|2605.27|2606.28|2604.78|0
1715295600000|2024-05-09 23:00:00|2606.44|2604.94|2606.4|2604.9|2606.9|2605.4|2606.28|2604.78|0
1715295900000|2024-05-09 23:05:00|2606.36|2604.86|2606.36|2604.86|2606.57|2605.07|2606.36|2604.86|0
1715296200000|2024-05-09 23:10:00|2606.44|2604.94|2606.46|2604.96|2606.57|2605.07|2606.36|2604.86|0
1715296500000|2024-05-09 23:15:00|2606.47|2604.97|2606.6|2605.1|2606.6|2605.1|2606.46|2604.96|0
1715296800000|2024-05-09 23:20:00|2606.59|2605.09|2606.8|2605.3|2606.8|2605.3|2606.47|2604.97|0
1715297100000|2024-05-09 23:25:00|2606.81|2605.31|2606.68|2605.18|2606.89|2605.39|2606.6|2605.1|0
1715297400000|2024-05-09 23:30:00|2606.8|2605.3|2606.47|2604.97|2606.8|2605.3|2606.39|2604.89|0
1715297700000|2024-05-09 23:35:00|2606.43|2604.93|2606.6|2605.1|2606.68|2605.18|2606.39|2604.89|0
1715298000000|2024-05-09 23:40:00|2606.68|2605.18|2606.86|2605.36|2606.91|2605.41|2606.6|2605.1|0
1715298300000|2024-05-09 23:45:00|2606.87|2605.37|2606.63|2605.13|2607.32|2605.82|2606.63|2605.13|0
1715298600000|2024-05-09 23:50:00|2606.62|2605.12|2606.63|2605.13|2606.67|2605.17|2606.42|2604.92|0
1715298900000|2024-05-09 23:55:00|2606.71|2605.21|2606.42|2604.92|2606.75|2605.25|2606.34|2604.84|0
1715299200000|2024-05-10 00:00:00|2606.34|2604.84|2605.81|2604.31|2606.63|2605.13|2605.61|2604.11|0
1715299500000|2024-05-10 00:05:00|2605.82|2604.32|2606.1|2604.6|2606.23|2604.73|2605.81|2604.31|0
1715299800000|2024-05-10 00:10:00|2606.02|2604.52|2606.02|2604.52|2606.1|2604.6|2605.81|2604.31|0
1715300100000|2024-05-10 00:15:00|2606.1|2604.6|2605.99|2604.49|2606.38|2604.88|2604.78|2603.28|0
1715300400000|2024-05-10 00:20:00|2606.39|2604.89|2605.58|2604.08|2606.39|2604.89|2605.58|2604.08|0
1715300700000|2024-05-10 00:25:00|2605.18|2603.68|2605.58|2604.08|2605.58|2604.08|2605.18|2603.68|0
1715301000000|2024-05-10 00:30:00|2605.98|2604.48|2605.17|2603.67|2605.98|2604.48|2604.77|2603.27|0
1715301300000|2024-05-10 00:35:00|2605.57|2604.07|2605.98|2604.48|2605.98|2604.48|2605.57|2604.07|0
1715301600000|2024-05-10 00:40:00|2606.38|2604.88|2605.99|2604.49|2606.38|2604.88|2605.98|2604.48|0
1715301900000|2024-05-10 00:45:00|2605.98|2604.48|2605.98|2604.48|2605.99|2604.49|2605.78|2604.28|0
1715302200000|2024-05-10 00:50:00|2605.78|2604.28|2605.59|2604.09|2605.99|2604.49|2605.58|2604.08|0
1715302500000|2024-05-10 00:55:00|2605.99|2604.49|2606.4|2604.9|2606.4|2604.9|2605.99|2604.49|0
1715302800000|2024-05-10 01:00:00|2606.2|2604.7|2606.8|2605.3|2607.2|2605.7|2605.99|2604.49|0
1715303100000|2024-05-10 01:05:00|2607|2605.5|2606.8|2605.3|2607.2|2605.7|2606.4|2604.9|0
1715303400000|2024-05-10 01:10:00|2606.79|2605.29|2606.38|2604.88|2606.79|2605.29|2606.38|2604.88|0
1715303700000|2024-05-10 01:15:00|2605.98|2604.48|2606.38|2604.88|2606.38|2604.88|2605.98|2604.48|0
1715304000000|2024-05-10 01:20:00|2605.98|2604.48|2606.37|2604.87|2606.37|2604.87|2605.57|2604.07|0
1715304300000|2024-05-10 01:25:00|2606.17|2604.67|2605.57|2604.07|2606.37|2604.87|2605.57|2604.07|0
1715304600000|2024-05-10 01:30:00|2605.97|2604.47|2606.37|2604.87|2606.38|2604.88|2605.56|2604.06|0
1715304900000|2024-05-10 01:35:00|2606.38|2604.88|2606.37|2604.87|2606.38|2604.88|2605.56|2604.06|0
1715305200000|2024-05-10 01:40:00|2606.36|2604.86|2606.37|2604.87|2606.78|2605.28|2605.96|2604.46|0
1715305500000|2024-05-10 01:45:00|2606.17|2604.67|2605.57|2604.07|2606.37|2604.87|2605.56|2604.06|0
1715305800000|2024-05-10 01:50:00|2605.56|2604.06|2605.16|2603.66|2605.57|2604.07|2604.76|2603.26|0
1715306100000|2024-05-10 01:55:00|2604.96|2603.46|2604.75|2603.25|2605.16|2603.66|2604.75|2603.25|0
1715306400000|2024-05-10 02:00:00|2604.76|2603.26|2604.76|2603.26|2604.76|2603.26|2604.75|2603.25|0
1715307000000|2024-05-10 02:10:00|2604.75|2603.25|2604.35|2602.85|2604.76|2603.26|2603.95|2602.45|0
1715307300000|2024-05-10 02:15:00|2604.36|2602.86|2604.76|2603.26|2605.56|2604.06|2604.36|2602.86|0
1715307600000|2024-05-10 02:20:00|2604.75|2603.25|2604.35|2602.85|2604.76|2603.26|2604.35|2602.85|0
1715307900000|2024-05-10 02:25:00|2604.36|2602.86|2604.76|2603.26|2605.16|2603.66|2604.36|2602.86|0
1715308200000|2024-05-10 02:30:00|2605.16|2603.66|2605.16|2603.66|2605.16|2603.66|2604.75|2603.25|0
1715308500000|2024-05-10 02:35:00|2604.96|2603.46|2604.35|2602.85|2605.15|2603.65|2604.35|2602.85|0
1715308800000|2024-05-10 02:40:00|2604.75|2603.25|2605.15|2603.65|2605.15|2603.65|2604.35|2602.85|0
1715309100000|2024-05-10 02:45:00|2605.16|2603.66|2605.16|2603.66|2605.16|2603.66|2605.16|2603.66|0
1715309400000|2024-05-10 02:50:00|2605.15|2603.65|2605.16|2603.66|2605.16|2603.66|2605.15|2603.65|0
1715309700000|2024-05-10 02:55:00|2604.96|2603.46|2604.76|2603.26|2604.96|2603.46|2604.75|2603.25|0
1715310000000|2024-05-10 03:00:00|2604.96|2603.46|2605.16|2603.66|2605.16|2603.66|2604.96|2603.46|0
1715310600000|2024-05-10 03:10:00|2605.36|2603.86|2605.56|2604.06|2605.56|2604.06|2605.36|2603.86|0
1715310900000|2024-05-10 03:15:00|2605.36|2603.86|2605.56|2604.06|2605.56|2604.06|2605.36|2603.86|0
1715311200000|2024-05-10 03:20:00|2605.36|2603.86|2605.56|2604.06|2605.56|2604.06|2605.36|2603.86|0
1715311800000|2024-05-10 03:30:00|2605.57|2604.07|2605.57|2604.07|2605.57|2604.07|2605.16|2603.66|0
1715312100000|2024-05-10 03:35:00|2605.17|2603.67|2605.17|2603.67|2605.17|2603.67|2605.17|2603.67|0
1715312400000|2024-05-10 03:40:00|2605.37|2603.87|2604.76|2603.26|2605.37|2603.87|2604.76|2603.26|0
1715312700000|2024-05-10 03:45:00|2604.56|2603.06|2604.76|2603.26|2604.76|2603.26|2604.36|2602.86|0
1715313000000|2024-05-10 03:50:00|2604.75|2603.25|2604.76|2603.26|2604.76|2603.26|2604.36|2602.86|0
1715313300000|2024-05-10 03:55:00|2604.75|2603.25|2605.16|2603.66|2605.16|2603.66|2604.75|2603.25|0
1715313600000|2024-05-10 04:00:00|2605.17|2603.67|2605.17|2603.67|2605.57|2604.07|2605.16|2603.66|0
1715313900000|2024-05-10 04:05:00|2605.37|2603.87|2605.16|2603.66|2605.57|2604.07|2605.16|2603.66|0
1715314200000|2024-05-10 04:10:00|2605.17|2603.67|2605.17|2603.67|2605.17|2603.67|2605.16|2603.66|0
1715314500000|2024-05-10 04:15:00|2605.16|2603.66|2605.37|2603.87|2605.57|2604.07|2605.16|2603.66|0
1715314800000|2024-05-10 04:20:00|2605.57|2604.07|2605.58|2604.08|2605.58|2604.08|2605.17|2603.67|0
1715315100000|2024-05-10 04:25:00|2605.57|2604.07|2605.58|2604.08|2605.58|2604.08|2605.57|2604.07|0
1715315400000|2024-05-10 04:30:00|2605.98|2604.48|2605.99|2604.49|2606|2604.5|2605.98|2604.48|0
1715315700000|2024-05-10 04:35:00|2605.79|2604.29|2605.79|2604.29|2605.99|2604.49|2605.79|2604.29|0
1715316000000|2024-05-10 04:40:00|2605.99|2604.49|2605.99|2604.49|2606|2604.5|2605.59|2604.09|0
1715316300000|2024-05-10 04:45:00|2606|2604.5|2606|2604.5|2606|2604.5|2605.99|2604.49|0
1715316900000|2024-05-10 04:55:00|2605.99|2604.49|2606|2604.5|2606|2604.5|2605.99|2604.49|0
1715317200000|2024-05-10 05:00:00|2606.4|2604.9|2606.41|2604.91|2606.81|2605.31|2606|2604.5|0
1715317500000|2024-05-10 05:05:00|2606.4|2604.9|2606.43|2604.93|2606.8|2605.3|2606.4|2604.9|0
1715317800000|2024-05-10 05:10:00|2606.83|2605.33|2606.43|2604.93|2606.84|2605.34|2606.43|2604.93|0
1715318100000|2024-05-10 05:15:00|2606.42|2604.92|2607.24|2605.74|2607.24|2605.74|2606.42|2604.92|0
1715318400000|2024-05-10 05:20:00|2606.84|2605.34|2606.03|2604.53|2606.84|2605.34|2606.03|2604.53|0
1715318700000|2024-05-10 05:25:00|2606.02|2604.52|2606.02|2604.52|2606.03|2604.53|2605.62|2604.12|0
1715319000000|2024-05-10 05:30:00|2606.03|2604.53|2606.82|2605.32|2606.83|2605.33|2606.02|2604.52|0
1715319300000|2024-05-10 05:35:00|2606.83|2605.33|2606.83|2605.33|2607.63|2606.13|2606.82|2605.32|0
1715319600000|2024-05-10 05:40:00|2606.84|2605.34|2607.33|2605.83|2608.03|2606.53|2606.43|2604.93|0
1715319900000|2024-05-10 05:45:00|2607.13|2605.63|2606.54|2605.04|2607.34|2605.84|2606.14|2604.64|0
1715320200000|2024-05-10 05:50:00|2606.14|2604.64|2605.3|2603.8|2606.54|2605.04|2605.3|2603.8|0
1715320500000|2024-05-10 05:55:00|2605.7|2604.2|2604.9|2603.4|2605.7|2604.2|2604.9|2603.4|0
1715320800000|2024-05-10 06:00:00|2605.29|2603.79|2604.89|2603.39|2605.49|2603.99|2604.49|2602.99|0
1715321100000|2024-05-10 06:05:00|2605.29|2603.79|2605.71|2604.21|2605.71|2604.21|2604.51|2603.01|0
1715321400000|2024-05-10 06:10:00|2606.11|2604.61|2606.13|2604.63|2606.13|2604.63|2605.71|2604.21|0
1715321700000|2024-05-10 06:15:00|2606.12|2604.62|2606.52|2605.02|2606.92|2605.42|2605.32|2603.82|0
1715322000000|2024-05-10 06:20:00|2606.72|2605.22|2608.14|2606.64|2608.14|2606.64|2606.52|2605.02|0
1715322300000|2024-05-10 06:25:00|2607.74|2606.24|2608.15|2606.65|2608.55|2607.05|2607.33|2605.83|0
1715322600000|2024-05-10 06:30:00|2607.73|2606.33|2608.48|2607.08|2609.36|2607.96|2606.61|2605.21|52
1715322900000|2024-05-10 06:35:00|2608.36|2606.96|2608.36|2606.96|2608.36|2606.96|2608.36|2606.96|1
1715323200000|2024-05-10 06:40:00|2608.48|2607.08|2608.48|2607.08|2608.48|2607.08|2608.48|2607.08|0
1715323500000|2024-05-10 06:45:00|2608.36|2606.96|2607.73|2606.33|2608.48|2607.08|2607.73|2606.33|14
1715323800000|2024-05-10 06:50:00|2610.11|2608.71|2608.98|2607.58|2610.11|2608.71|2608.61|2607.21|102
1715324100000|2024-05-10 06:55:00|2609.03|2607.53|2611.19|2609.69|2611.61|2610.11|2608.64|2607.14|1
1715324400000|2024-05-10 07:00:00|2611.2|2609.7|2607.53|2607.03|2614.16|2613.66|2605.41|2604.91|6119
1715324700000|2024-05-10 07:05:00|2607.03|2606.53|2607.28|2606.78|2607.91|2607.41|2605.41|2604.91|3423
1715325000000|2024-05-10 07:10:00|2607.41|2606.91|2607.78|2607.28|2608.66|2608.16|2606.78|2606.28|2365
1715325300000|2024-05-10 07:15:00|2607.66|2607.16|2612.03|2611.53|2612.16|2611.66|2607.66|2607.16|1770
1715325600000|2024-05-10 07:20:00|2611.91|2611.41|2612.78|2612.28|2613.53|2613.03|2611.41|2610.91|1368
1715325900000|2024-05-10 07:25:00|2612.66|2612.16|2612.91|2612.41|2612.91|2612.41|2611.03|2610.53|1021
1715326200000|2024-05-10 07:30:00|2612.66|2612.16|2611.16|2610.66|2614.16|2613.66|2609.41|2608.91|2251
1715326500000|2024-05-10 07:35:00|2611.28|2610.78|2614.66|2614.16|2615.16|2614.66|2610.91|2610.41|1283
1715326800000|2024-05-10 07:40:00|2614.91|2614.41|2616.78|2616.28|2617.66|2617.16|2614.91|2614.41|1330
1715327100000|2024-05-10 07:45:00|2616.66|2616.16|2617.41|2616.91|2619.16|2618.66|2616.66|2616.16|1341
1715327400000|2024-05-10 07:50:00|2617.53|2617.03|2618.41|2617.91|2618.91|2618.41|2616.91|2616.41|1041
1715327700000|2024-05-10 07:55:00|2618.28|2617.78|2618.41|2617.91|2619.91|2619.41|2617.41|2616.91|1163
1715328000000|2024-05-10 08:00:00|2618.53|2618.03|2619.41|2618.91|2619.41|2618.91|2618.16|2617.66|1120
1715328300000|2024-05-10 08:05:00|2619.28|2618.78|2618.66|2618.16|2619.91|2619.41|2617.91|2617.41|1059
1715328600000|2024-05-10 08:10:00|2618.91|2618.41|2620.66|2620.16|2621.41|2620.91|2618.66|2618.16|1105
1715328900000|2024-05-10 08:15:00|2620.53|2620.03|2621.41|2620.91|2622.66|2622.16|2620.41|2619.91|895
1715329200000|2024-05-10 08:20:00|2621.16|2620.66|2623.91|2623.41|2624.16|2623.66|2621.16|2620.66|829
1715329500000|2024-05-10 08:25:00|2623.66|2623.16|2624.03|2623.53|2624.53|2624.03|2623.16|2622.66|811
1715329800000|2024-05-10 08:30:00|2623.91|2623.41|2623.41|2622.91|2623.91|2623.41|2623.16|2622.66|772
1715330100000|2024-05-10 08:35:00|2623.66|2623.16|2626.16|2625.66|2626.53|2626.03|2623.41|2622.91|892
1715330400000|2024-05-10 08:40:00|2626.03|2625.53|2626.78|2626.28|2627.41|2626.91|2625.91|2625.41|900
1715330700000|2024-05-10 08:45:00|2626.66|2626.16|2627.16|2626.66|2628.16|2627.66|2626.16|2625.66|930
1715331000000|2024-05-10 08:50:00|2626.91|2626.41|2627.16|2626.66|2628.41|2627.91|2626.66|2626.16|803
1715331300000|2024-05-10 08:55:00|2627.41|2626.91|2629.16|2628.66|2629.66|2629.16|2626.91|2626.41|1081
1715331600000|2024-05-10 09:00:00|2629.41|2628.91|2628.91|2628.41|2629.66|2629.16|2628.16|2627.66|1000
1715331900000|2024-05-10 09:05:00|2628.66|2628.16|2627.28|2626.78|2629.41|2628.91|2627.16|2626.66|775
1715332200000|2024-05-10 09:10:00|2627.16|2626.66|2626.91|2626.41|2628.91|2628.41|2626.66|2626.16|530
1715332500000|2024-05-10 09:15:00|2626.66|2626.16|2629.41|2628.91|2630.16|2629.66|2626.66|2626.16|593
1715332800000|2024-05-10 09:20:00|2629.66|2629.16|2629.41|2628.91|2630.16|2629.66|2628.91|2628.41|440
1715333100000|2024-05-10 09:25:00|2629.16|2628.66|2629.66|2629.16|2630.41|2629.91|2628.91|2628.41|562
1715333400000|2024-05-10 09:30:00|2629.41|2628.91|2629.91|2629.41|2630.66|2630.16|2628.41|2627.91|779
1715333700000|2024-05-10 09:35:00|2629.66|2629.16|2630.16|2629.66|2630.66|2630.16|2629.66|2629.16|582
1715334000000|2024-05-10 09:40:00|2630.03|2629.53|2628.91|2628.41|2630.53|2630.03|2628.91|2628.41|753
1715334300000|2024-05-10 09:45:00|2629.03|2628.53|2629.66|2629.16|2629.91|2629.41|2628.53|2628.03|755
1715334600000|2024-05-10 09:50:00|2629.78|2629.28|2629.91|2629.41|2630.41|2629.91|2629.41|2628.91|424
1715334900000|2024-05-10 09:55:00|2629.66|2629.16|2630.16|2629.66|2630.66|2630.16|2629.41|2628.91|529
1715335200000|2024-05-10 10:00:00|2630.41|2629.91|2630.78|2630.28|2631.16|2630.66|2629.41|2628.91|578
1715335500000|2024-05-10 10:05:00|2630.66|2630.16|2629.86|2629.36|2631.36|2630.86|2629.86|2629.36|364
1715335800000|2024-05-10 10:10:00|2629.98|2629.48|2629.36|2628.86|2630.61|2630.11|2628.86|2628.36|646
1715336100000|2024-05-10 10:15:00|2629.23|2628.73|2630.61|2630.11|2631.11|2630.61|2629.11|2628.61|572
1715336400000|2024-05-10 10:20:00|2630.73|2630.23|2631.61|2631.11|2631.86|2631.36|2630.61|2630.11|556
1715336700000|2024-05-10 10:25:00|2631.73|2631.23|2632.11|2631.61|2632.61|2632.11|2631.36|2630.86|622
1715337000000|2024-05-10 10:30:00|2631.61|2631.11|2632.11|2631.61|2632.23|2631.73|2631.36|2630.86|402
1715337300000|2024-05-10 10:35:00|2631.86|2631.36|2631.86|2631.36|2632.36|2631.86|2631.36|2630.86|642
1715337600000|2024-05-10 10:40:00|2631.61|2631.11|2632.36|2631.86|2633.11|2632.61|2631.61|2631.11|861
1715337900000|2024-05-10 10:45:00|2632.11|2631.61|2633.11|2632.61|2633.36|2632.86|2631.86|2631.36|395
1715338200000|2024-05-10 10:50:00|2632.86|2632.36|2632.73|2632.23|2633.11|2632.61|2632.36|2631.86|381
1715338500000|2024-05-10 10:55:00|2632.86|2632.36|2632.11|2631.61|2632.86|2632.36|2631.86|2631.36|319
1715338800000|2024-05-10 11:00:00|2632.23|2631.73|2631.36|2630.86|2632.23|2631.73|2630.61|2630.11|487
1715339100000|2024-05-10 11:05:00|2631.11|2630.61|2631.11|2630.61|2631.61|2631.11|2631.11|2630.61|316
1715339400000|2024-05-10 11:10:00|2631.73|2631.23|2630.86|2630.36|2632.11|2631.61|2630.86|2630.36|393
1715339700000|2024-05-10 11:15:00|2631.11|2630.61|2630.61|2630.11|2631.11|2630.61|2630.36|2629.86|81
1715340000000|2024-05-10 11:20:00|2630.48|2629.98|2632.36|2631.86|2632.36|2631.86|2630.36|2629.86|487
1715340300000|2024-05-10 11:25:00|2632.23|2631.73|2632.86|2632.36|2632.86|2632.36|2632.11|2631.61|424
1715340600000|2024-05-10 11:30:00|2632.61|2632.11|2633.11|2632.61|2633.86|2633.36|2632.36|2631.86|524
1715340900000|2024-05-10 11:35:00|2633.23|2632.73|2632.61|2632.11|2633.36|2632.86|2632.61|2632.11|433
1715341200000|2024-05-10 11:40:00|2632.39|2631.89|2632.39|2631.89|2632.64|2632.14|2631.64|2631.14|408
1715341500000|2024-05-10 11:45:00|2632.64|2632.14|2633.39|2632.89|2633.39|2632.89|2632.39|2631.89|261
1715341800000|2024-05-10 11:50:00|2633.26|2632.76|2632.89|2632.39|2633.39|2632.89|2632.26|2631.76|278
1715342100000|2024-05-10 11:55:00|2633.14|2632.64|2632.64|2632.14|2633.14|2632.64|2632.14|2631.64|302
1715342400000|2024-05-10 12:00:00|2632.76|2632.26|2631.64|2631.14|2632.89|2632.39|2631.64|2631.14|348
1715342700000|2024-05-10 12:05:00|2631.89|2631.39|2632.14|2631.64|2632.14|2631.64|2631.26|2630.76|385
1715343000000|2024-05-10 12:10:00|2631.89|2631.39|2632.14|2631.64|2632.39|2631.89|2631.51|2631.01|271
1715343300000|2024-05-10 12:15:00|2632.39|2631.89|2631.64|2631.14|2633.51|2633.01|2631.51|2631.01|528
1715343600000|2024-05-10 12:20:00|2631.89|2631.39|2633.01|2632.51|2633.14|2632.64|2631.51|2631.01|421
1715343900000|2024-05-10 12:25:00|2633.14|2632.64|2632.39|2631.89|2633.14|2632.64|2632.39|2631.89|357
1715344200000|2024-05-10 12:30:00|2632.14|2631.64|2630.76|2630.26|2632.39|2631.89|2630.76|2630.26|506
1715344500000|2024-05-10 12:35:00|2630.89|2630.39|2630.39|2629.89|2631.39|2630.89|2630.14|2629.64|545
1715344800000|2024-05-10 12:40:00|2630.51|2630.01|2631.14|2630.64|2631.14|2630.64|2630.14|2629.64|423
1715345100000|2024-05-10 12:45:00|2630.89|2630.39|2631.01|2630.51|2631.39|2630.89|2630.76|2630.26|287
1715345400000|2024-05-10 12:50:00|2631.14|2630.64|2631.39|2630.89|2631.51|2631.01|2630.64|2630.14|340
1715345700000|2024-05-10 12:55:00|2631.51|2631.01|2630.51|2630.01|2631.89|2631.39|2630.39|2629.89|342
1715346000000|2024-05-10 13:00:00|2630.64|2630.14|2631.89|2631.39|2632.14|2631.64|2630.64|2630.14|599
1715346300000|2024-05-10 13:05:00|2632.14|2631.64|2633.89|2633.39|2633.89|2633.39|2631.89|2631.39|774
1715346600000|2024-05-10 13:10:00|2633.64|2633.14|2633.64|2633.14|2634.39|2633.89|2633.39|2632.89|899
1715346900000|2024-05-10 13:15:00|2633.51|2633.01|2631.39|2630.89|2633.51|2633.01|2631.14|2630.64|547
1715347200000|2024-05-10 13:20:00|2631.64|2631.14|2631.64|2631.14|2632.39|2631.89|2631.39|2630.89|416
1715347500000|2024-05-10 13:25:00|2631.76|2631.26|2631.76|2631.26|2632.01|2631.51|2630.89|2630.39|463
1715347800000|2024-05-10 13:30:00|2631.89|2631.39|2630.14|2629.64|2631.89|2631.39|2629.89|2629.39|832
1715348100000|2024-05-10 13:35:00|2630.39|2629.89|2630.14|2629.64|2631.39|2630.89|2629.89|2629.39|565
1715348400000|2024-05-10 13:40:00|2630.01|2629.51|2628.64|2628.14|2630.89|2630.39|2628.64|2628.14|1031
1715348700000|2024-05-10 13:45:00|2628.39|2627.89|2627.64|2627.14|2628.64|2628.14|2627.64|2627.14|490
1715349000000|2024-05-10 13:50:00|2627.89|2627.39|2625.64|2625.14|2628.14|2627.64|2625.14|2624.64|709
1715349300000|2024-05-10 13:55:00|2625.89|2625.39|2625.89|2625.39|2625.89|2625.39|2623.51|2623.01|1802
1715349600000|2024-05-10 14:00:00|2625.76|2625.26|2626.39|2625.89|2627.89|2627.39|2624.39|2623.89|1489
1715349900000|2024-05-10 14:05:00|2626.26|2625.76|2627.64|2627.14|2627.64|2627.14|2625.89|2625.39|648
1715350200000|2024-05-10 14:10:00|2628.02|2627.52|2627.02|2626.52|2628.52|2628.02|2626.39|2625.89|496
1715350500000|2024-05-10 14:15:00|2626.77|2626.27|2627.52|2627.02|2628.02|2627.52|2626.27|2625.77|401
1715350800000|2024-05-10 14:20:00|2627.27|2626.77|2626.52|2626.02|2627.52|2627.02|2626.02|2625.52|582
1715351100000|2024-05-10 14:25:00|2626.27|2625.77|2627.02|2626.52|2627.02|2626.52|2625.52|2625.02|695
1715351400000|2024-05-10 14:30:00|2627.14|2626.64|2627.27|2626.77|2627.77|2627.27|2626.02|2625.52|517
1715351700000|2024-05-10 14:35:00|2627.39|2626.89|2627.52|2627.02|2627.77|2627.27|2627.02|2626.52|426
1715352000000|2024-05-10 14:40:00|2627.77|2627.27|2629.27|2628.77|2629.77|2629.27|2627.77|2627.27|485
1715352300000|2024-05-10 14:45:00|2629.02|2628.52|2629.89|2629.39|2630.02|2629.52|2628.27|2627.77|501
1715352600000|2024-05-10 14:50:00|2630.02|2629.52|2629.39|2628.89|2630.77|2630.27|2629.27|2628.77|795
1715352900000|2024-05-10 14:55:00|2629.27|2628.77|2629.27|2628.77|2630.02|2629.52|2628.77|2628.27|697
1715353200000|2024-05-10 15:00:00|2629.39|2628.89|2627.39|2626.89|2629.52|2629.02|2627.27|2626.77|656
1715353500000|2024-05-10 15:05:00|2627.52|2627.02|2626.52|2626.02|2627.52|2627.02|2626.02|2625.52|594
1715353800000|2024-05-10 15:10:00|2626.27|2625.77|2628.77|2628.27|2629.02|2628.52|2626.27|2625.77|988
1715354100000|2024-05-10 15:15:00|2628.64|2628.14|2628.52|2628.02|2629.02|2628.52|2627.77|2627.27|794
1715354400000|2024-05-10 15:20:00|2628.77|2628.27|2628.76|2627.26|2629.27|2628.77|2627.77|2627.26|2767
1715354700000|2024-05-10 15:25:00|2628.77|2627.27|2628.39|2626.89|2628.79|2627.29|2627.99|2626.49|1384
1715355000000|2024-05-10 15:30:00|2628.38|2626.88|2629.22|2627.82|2629.72|2628.32|2628.38|2626.88|766
1715355300000|2024-05-10 15:35:00|2629.09|2627.69|2628.97|2627.57|2629.09|2627.69|2627.59|2626.19|152
1715355600000|2024-05-10 15:40:00|2629.09|2627.69|2627.47|2626.07|2629.09|2627.69|2627.47|2626.07|60
1715355900000|2024-05-10 15:45:00|2627.59|2626.19|2628.59|2627.19|2628.84|2627.44|2627.59|2626.19|62
1715356200000|2024-05-10 15:50:00|2628.47|2627.07|2628.72|2627.32|2629.47|2628.07|2628.47|2627.07|34
1715356500000|2024-05-10 15:55:00|2629.09|2627.69|2629.27|2627.77|2629.27|2627.82|2628.59|2627.19|29
1715356800000|2024-05-10 16:00:00|2629.26|2627.76|2628.01|2626.51|2629.26|2627.76|2627.6|2626.1|0
1715357100000|2024-05-10 16:05:00|2628.02|2626.52|2628.45|2626.95|2628.45|2626.95|2627.59|2626.09|0
1715357400000|2024-05-10 16:10:00|2628.44|2626.94|2628.86|2627.36|2629.27|2627.77|2628.44|2626.94|0
1715357700000|2024-05-10 16:15:00|2628.87|2627.37|2628.86|2627.36|2629.28|2627.78|2628.85|2627.35|0
1715358000000|2024-05-10 16:20:00|2628.85|2627.35|2629.28|2627.78|2629.28|2627.78|2628.84|2627.34|0
1715358300000|2024-05-10 16:25:00|2629.27|2627.77|2628.45|2626.95|2629.27|2627.77|2628.04|2626.54|0
1715358600000|2024-05-10 16:30:00|2628.46|2626.96|2628.86|2627.36|2629.29|2627.79|2628.46|2626.96|0
1715358900000|2024-05-10 16:35:00|2628.87|2627.37|2628.45|2626.95|2628.88|2627.38|2628.03|2626.53|0
1715359200000|2024-05-10 16:40:00|2628.46|2626.96|2628.86|2627.36|2628.87|2627.37|2628.45|2626.95|0
1715359500000|2024-05-10 16:45:00|2628.87|2627.37|2629.32|2627.82|2629.32|2627.82|2628.86|2627.36|0
1715359800000|2024-05-10 16:50:00|2629.31|2627.81|2629.31|2627.81|2629.32|2627.82|2628.89|2627.39|0
1715360100000|2024-05-10 16:55:00|2629.3|2627.8|2629.29|2627.79|2629.32|2627.82|2628.89|2627.39|0
1715360400000|2024-05-10 17:00:00|2629.09|2627.59|2628.48|2626.98|2629.3|2627.8|2628.46|2626.96|0
1715360700000|2024-05-10 17:05:00|2628.47|2626.97|2628.07|2626.57|2628.51|2627.01|2628.07|2626.57|0
1715361000000|2024-05-10 17:10:00|2628.08|2626.58|2628.08|2626.58|2628.48|2626.98|2627.65|2626.15|0
1715361300000|2024-05-10 17:15:00|2628.48|2626.98|2628.08|2626.58|2628.49|2626.99|2628.07|2626.57|0
1715361600000|2024-05-10 17:20:00|2628.09|2626.59|2628.07|2626.57|2628.09|2626.59|2627.65|2626.15|0
1715361900000|2024-05-10 17:25:00|2628.06|2626.56|2628.07|2626.57|2628.48|2626.98|2627.65|2626.15|0
1715362200000|2024-05-10 17:30:00|2628.08|2626.58|2628.08|2626.58|2628.09|2626.59|2627.66|2626.16|0
1715362500000|2024-05-10 17:35:00|2628.09|2626.59|2628.09|2626.59|2628.5|2627|2628.07|2626.57|0
1715362800000|2024-05-10 17:40:00|2628.08|2626.58|2628.07|2626.57|2628.49|2626.99|2628.06|2626.56|0
1715363100000|2024-05-10 17:45:00|2628.08|2626.58|2628.07|2626.57|2628.47|2626.97|2627.65|2626.15|0
1715363400000|2024-05-10 17:50:00|2628.08|2626.58|2628.51|2627.01|2628.92|2627.42|2628.08|2626.58|0
1715363700000|2024-05-10 17:55:00|2628.52|2627.02|2628.96|2627.46|2628.96|2627.46|2628.51|2627.01|0
1715364000000|2024-05-10 18:00:00|2628.95|2627.45|2628.11|2626.61|2628.95|2627.45|2628.1|2626.6|0
1715364300000|2024-05-10 18:05:00|2628.12|2626.62|2628.96|2627.46|2628.96|2627.46|2628.11|2626.61|0
1715364600000|2024-05-10 18:10:00|2628.95|2627.45|2628.95|2627.45|2629.37|2627.87|2628.95|2627.45|0
1715364900000|2024-05-10 18:15:00|2628.96|2627.46|2629.37|2627.87|2629.38|2627.88|2628.95|2627.45|0
1715365200000|2024-05-10 18:20:00|2629.36|2627.86|2628.91|2627.41|2629.36|2627.86|2628.53|2627.03|0
1715365500000|2024-05-10 18:25:00|2628.9|2627.4|2628.91|2627.41|2628.91|2627.41|2628.49|2626.99|0
1715365800000|2024-05-10 18:30:00|2628.9|2627.4|2628.47|2626.97|2628.91|2627.41|2628.45|2626.95|0
1715366100000|2024-05-10 18:35:00|2628.46|2626.96|2628.47|2626.97|2628.87|2627.37|2628.44|2626.94|0
1715366400000|2024-05-10 18:40:00|2628.46|2626.96|2628.9|2627.4|2628.91|2627.41|2628.46|2626.96|0
1715366700000|2024-05-10 18:45:00|2628.89|2627.39|2628.91|2627.41|2628.92|2627.42|2628.49|2626.99|0
1715367000000|2024-05-10 18:50:00|2628.92|2627.42|2629.32|2627.82|2629.35|2627.85|2628.92|2627.42|0
1715367300000|2024-05-10 18:55:00|2629.31|2627.81|2629.35|2627.85|2629.35|2627.85|2628.92|2627.42|0
1715367600000|2024-05-10 19:00:00|2629.34|2627.84|2629.35|2627.85|2629.35|2627.85|2628.9|2627.4|0
1715367900000|2024-05-10 19:05:00|2629.34|2627.84|2629.33|2627.83|2629.34|2627.84|2628.92|2627.42|0
1715368200000|2024-05-10 19:10:00|2629.13|2627.63|2629.75|2628.25|2629.77|2628.27|2628.93|2627.43|0
1715368500000|2024-05-10 19:15:00|2629.55|2628.05|2630.16|2628.66|2630.17|2628.67|2629.35|2627.85|0
1715368800000|2024-05-10 19:20:00|2629.76|2628.26|2630.16|2628.66|2630.57|2629.07|2629.74|2628.24|0
1715369100000|2024-05-10 19:25:00|2630.17|2628.67|2630.56|2629.06|2630.97|2629.47|2630.16|2628.66|0
1715369400000|2024-05-10 19:30:00|2630.57|2629.07|2630.56|2629.06|2630.97|2629.47|2630.13|2628.63|0
1715369700000|2024-05-10 19:35:00|2630.55|2629.05|2630.97|2629.47|2630.98|2629.48|2630.55|2629.05|0
1715370000000|2024-05-10 19:40:00|2630.98|2629.48|2630.19|2628.69|2630.98|2629.48|2630.15|2628.65|0
1715370300000|2024-05-10 19:45:00|2630.2|2628.7|2629.77|2628.27|2630.21|2628.71|2629.77|2628.27|0
1715370600000|2024-05-10 19:50:00|2629.79|2628.29|2630.62|2629.12|2630.62|2629.12|2629.78|2628.28|0
1715370900000|2024-05-10 19:55:00|2630.61|2629.11|2630.56|2629.06|2630.62|2629.12|2630.17|2628.67|0
1715371200000|2024-05-10 20:00:00|2630.16|2628.66|2629.39|2627.89|2630.16|2628.66|2629.01|2627.51|0
1715371500000|2024-05-10 20:05:00|2629.51|2628.01|2629.51|2628.01|2629.72|2628.22|2629.22|2627.72|0
1715371800000|2024-05-10 20:10:00|2629.59|2628.09|2629.39|2627.89|2629.72|2628.22|2629.39|2627.89|0
1715372100000|2024-05-10 20:15:00|2629.51|2628.01|2629.01|2627.51|2629.51|2628.01|2629.01|2627.51|0
1715372400000|2024-05-10 20:20:00|2629.02|2627.52|2629.22|2627.72|2629.39|2627.89|2629.01|2627.51|0
1715372700000|2024-05-10 20:25:00|2629.24|2627.74|2629.03|2627.53|2629.24|2627.74|2629.03|2627.53|0
1715373000000|2024-05-10 20:30:00|2628.91|2627.41|2628.7|2627.2|2629.03|2627.53|2628.7|2627.2|0
1715373300000|2024-05-10 20:35:00|2628.71|2627.21|2628.62|2627.12|2628.91|2627.41|2628.54|2627.04|0
1715373600000|2024-05-10 20:40:00|2628.7|2627.2|2628.54|2627.04|2628.7|2627.2|2628.41|2626.91|0
1715373900000|2024-05-10 20:45:00|2628.53|2627.03|2628.7|2627.2|2628.7|2627.2|2628.33|2626.83|0
1715374200000|2024-05-10 20:50:00|2628.66|2627.16|2628.62|2627.12|2628.83|2627.33|2628.54|2627.04|0
1715374500000|2024-05-10 20:55:00|2628.7|2627.2|2628.56|2627.06|2628.85|2627.35|2628.27|2626.77|0
1715551200000|2024-05-12 22:00:00|2627.44|2625.94|2627.9|2626.4|2627.99|2626.49|2627.36|2625.86|0
1715551500000|2024-05-12 22:05:00|2627.86|2626.36|2627.12|2625.62|2627.9|2626.4|2626.99|2625.49|0
1715551800000|2024-05-12 22:10:00|2627.2|2625.7|2627.3|2625.8|2627.43|2625.93|2627.12|2625.62|0
1715552100000|2024-05-12 22:15:00|2627.39|2625.89|2627.6|2626.1|2627.6|2626.1|2627.19|2625.69|0
1715552400000|2024-05-12 22:20:00|2627.61|2626.11|2627.77|2626.27|2627.77|2626.27|2627.61|2626.11|0
1715552700000|2024-05-12 22:25:00|2627.69|2626.19|2627.77|2626.27|2627.77|2626.27|2627.6|2626.1|0
1715553000000|2024-05-12 22:30:00|2633|2631.5|2633.5|2632|2633.58|2632.08|2633|2631.5|0
1715553300000|2024-05-12 22:35:00|2633.46|2631.96|2633.33|2631.83|2633.5|2632|2633.33|2631.83|0
1715553600000|2024-05-12 22:40:00|2633.25|2631.75|2633.38|2631.88|2633.46|2631.96|2633.25|2631.75|0
1715553900000|2024-05-12 22:45:00|2633.37|2631.87|2633.33|2631.83|2633.42|2631.92|2633.21|2631.71|0
1715554200000|2024-05-12 22:50:00|2633.34|2631.84|2633.33|2631.83|2633.42|2631.92|2633.21|2631.71|0
1715554500000|2024-05-12 22:55:00|2633.34|2631.84|2633.33|2631.83|2633.42|2631.92|2633.13|2631.63|0
1715554800000|2024-05-12 23:00:00|2633.34|2631.84|2633.42|2631.92|2633.5|2632|2633|2631.5|0
1715555100000|2024-05-12 23:05:00|2633.46|2631.96|2633.63|2632.13|2633.83|2632.33|2633.46|2631.96|0
1715555400000|2024-05-12 23:10:00|2633.62|2632.12|2633.42|2631.92|2633.63|2632.13|2633.42|2631.92|0
1715555700000|2024-05-12 23:15:00|2628.18|2626.68|2628.35|2626.85|2628.39|2626.89|2628.18|2626.68|0
1715556000000|2024-05-12 23:20:00|2628.31|2626.81|2628.39|2626.89|2628.48|2626.98|2628.31|2626.81|0
1715556300000|2024-05-12 23:25:00|2628.48|2626.98|2628.48|2626.98|2628.68|2627.18|2628.39|2626.89|0
1715556600000|2024-05-12 23:30:00|2628.47|2626.97|2628.4|2626.9|2628.49|2626.99|2628.19|2626.69|0
1715556900000|2024-05-12 23:35:00|2628.49|2626.99|2628.36|2626.86|2628.49|2626.99|2628.32|2626.82|0
1715557200000|2024-05-12 23:40:00|2628.4|2626.9|2628.32|2626.82|2628.4|2626.9|2628.32|2626.82|0
1715557500000|2024-05-12 23:45:00|2628.19|2626.69|2628.4|2626.9|2628.4|2626.9|2628.19|2626.69|0
1715557800000|2024-05-12 23:50:00|2628.32|2626.82|2628.19|2626.69|2628.32|2626.82|2628.11|2626.61|0
1715558100000|2024-05-12 23:55:00|2628.15|2626.65|2628.19|2626.69|2628.32|2626.82|2628.11|2626.61|0
1715558400000|2024-05-13 00:00:00|2633.34|2631.84|2633.5|2632|2633.58|2632.08|2633.25|2631.75|0
1715558700000|2024-05-13 00:05:00|2633.46|2631.96|2633.33|2631.83|2633.5|2632|2632.71|2631.21|0
1715559000000|2024-05-13 00:10:00|2633.34|2631.84|2633.92|2632.42|2634.04|2632.54|2633.34|2631.84|0
1715559300000|2024-05-13 00:15:00|2628.9|2627.4|2628.8|2627.3|2630.42|2628.92|2628.69|2627.19|0
1715559600000|2024-05-13 00:20:00|2628.4|2626.9|2627.99|2626.49|2628.79|2627.29|2627.98|2626.48|0
1715559900000|2024-05-13 00:25:00|2627.98|2626.48|2628.39|2626.89|2628.79|2627.29|2627.98|2626.48|0
1715560200000|2024-05-13 00:30:00|2628.4|2626.9|2628.39|2626.89|2628.8|2627.3|2628.39|2626.89|0
1715560500000|2024-05-13 00:35:00|2628.4|2626.9|2628.4|2626.9|2628.8|2627.3|2628.39|2626.89|0
1715560800000|2024-05-13 00:40:00|2628.8|2627.3|2628.81|2627.31|2629.21|2627.71|2628.8|2627.3|0
1715561100000|2024-05-13 00:45:00|2628.8|2627.3|2628.81|2627.31|2629.21|2627.71|2628.8|2627.3|0
1715561400000|2024-05-13 00:50:00|2629.01|2627.51|2628.81|2627.31|2629.01|2627.51|2628.81|2627.31|0
1715561700000|2024-05-13 00:55:00|2628.82|2627.32|2628.83|2627.33|2629.23|2627.73|2628.82|2627.32|0
1715562000000|2024-05-13 01:00:00|2629.23|2627.73|2628.82|2627.32|2629.23|2627.73|2628.82|2627.32|0
1715562300000|2024-05-13 01:05:00|2628.83|2627.33|2628.82|2627.32|2628.83|2627.33|2628.82|2627.32|0
1715562600000|2024-05-13 01:10:00|2628.42|2626.92|2629.23|2627.73|2629.23|2627.73|2628.41|2626.91|0
1715562900000|2024-05-13 01:15:00|2628.83|2627.33|2628.41|2626.91|2628.83|2627.33|2628|2626.5|0
1715563200000|2024-05-13 01:20:00|2628.81|2627.31|2628.41|2626.91|2629.22|2627.72|2628.41|2626.91|0
1715563500000|2024-05-13 01:25:00|2628.61|2627.11|2628.41|2626.91|2628.82|2627.32|2628.41|2626.91|0
1715563800000|2024-05-13 01:30:00|2628.82|2627.32|2628.82|2627.32|2629.02|2627.52|2628.82|2627.32|0
1715564100000|2024-05-13 01:35:00|2629.02|2627.52|2629.23|2627.73|2629.23|2627.73|2628.82|2627.32|0
1715564400000|2024-05-13 01:40:00|2628.83|2627.33|2628.42|2626.92|2628.83|2627.33|2628.42|2626.92|0
1715564700000|2024-05-13 01:45:00|2628.82|2627.32|2628.83|2627.33|2628.83|2627.33|2628.82|2627.32|0
1715565000000|2024-05-13 01:50:00|2628.82|2627.32|2628.82|2627.32|2628.83|2627.33|2628.42|2626.92|0
1715565300000|2024-05-13 01:55:00|2628.83|2627.33|2628.83|2627.33|2628.83|2627.33|2628.62|2627.12|0
1715565600000|2024-05-13 02:00:00|2629.23|2627.73|2628.42|2626.92|2629.23|2627.73|2628.42|2626.92|0
1715566200000|2024-05-13 02:10:00|2628.43|2626.93|2628.42|2626.92|2628.43|2626.93|2628.42|2626.92|0
1715566500000|2024-05-13 02:15:00|2628.43|2626.93|2628.43|2626.93|2628.43|2626.93|2628.43|2626.93|0
1715566800000|2024-05-13 02:20:00|2628.42|2626.92|2628.42|2626.92|2628.43|2626.93|2628.42|2626.92|0
1715567100000|2024-05-13 02:25:00|2628.43|2626.93|2628.01|2626.51|2628.43|2626.93|2628.01|2626.51|0
1715567400000|2024-05-13 02:30:00|2628.02|2626.52|2628.41|2626.91|2628.62|2627.12|2628.01|2626.51|0
1715567700000|2024-05-13 02:35:00|2628.81|2627.31|2628.82|2627.32|2628.82|2627.32|2628.81|2627.31|0
1715568000000|2024-05-13 02:40:00|2628.81|2627.31|2629.22|2627.72|2629.22|2627.72|2628.81|2627.31|0
1715568600000|2024-05-13 02:50:00|2629.02|2627.52|2628.81|2627.31|2629.21|2627.71|2628.81|2627.31|0
1715569500000|2024-05-13 03:05:00|2628.8|2627.3|2628.81|2627.31|2628.81|2627.31|2628.8|2627.3|0
1715570100000|2024-05-13 03:15:00|2631.87|2630.37|2631.87|2630.37|2631.87|2630.37|2631.86|2630.36|0
1715570400000|2024-05-13 03:20:00|2631.88|2630.38|2632.72|2631.22|2633.12|2631.62|2631.88|2630.38|0
1715570700000|2024-05-13 03:25:00|2632.73|2631.23|2633.14|2631.64|2633.14|2631.64|2632.72|2631.22|0
1715571000000|2024-05-13 03:30:00|2630.07|2628.57|2629.67|2628.17|2630.08|2628.58|2629.67|2628.17|0
1715571300000|2024-05-13 03:35:00|2629.66|2628.16|2630.08|2628.58|2630.08|2628.58|2629.66|2628.16|0
1715571600000|2024-05-13 03:40:00|2630.07|2628.57|2630.07|2628.57|2630.08|2628.58|2630.07|2628.57|0
1715571900000|2024-05-13 03:45:00|2630.08|2628.58|2630.08|2628.58|2630.08|2628.58|2629.67|2628.17|0
1715572200000|2024-05-13 03:50:00|2629.68|2628.18|2630.08|2628.58|2630.08|2628.58|2629.67|2628.17|0
1715572500000|2024-05-13 03:55:00|2629.68|2628.18|2629.68|2628.18|2629.88|2628.38|2629.68|2628.18|0
1715572800000|2024-05-13 04:00:00|2629.67|2628.17|2629.67|2628.17|2629.68|2628.18|2629.67|2628.17|0
1715573100000|2024-05-13 04:05:00|2629.68|2628.18|2629.68|2628.18|2629.69|2628.19|2629.68|2628.18|0
1715573400000|2024-05-13 04:10:00|2629.67|2628.17|2629.27|2627.77|2629.67|2628.17|2629.26|2627.76|0
1715574000000|2024-05-13 04:20:00|2628.87|2627.37|2629.27|2627.77|2629.27|2627.77|2628.86|2627.36|0
1715574600000|2024-05-13 04:30:00|2628.87|2627.37|2629.28|2627.78|2629.28|2627.78|2628.87|2627.37|0
1715574900000|2024-05-13 04:35:00|2629.27|2627.77|2629.28|2627.78|2629.28|2627.78|2628.87|2627.37|0
1715575200000|2024-05-13 04:40:00|2629.29|2627.79|2629.29|2627.79|2629.29|2627.79|2629.28|2627.78|0
1715575800000|2024-05-13 04:50:00|2629.3|2627.8|2629.29|2627.79|2629.3|2627.8|2629.29|2627.79|0
1715576100000|2024-05-13 04:55:00|2629.3|2627.8|2630.51|2629.01|2630.51|2629.01|2629.29|2627.79|0
1715576400000|2024-05-13 05:00:00|2630.52|2629.02|2630.51|2629.01|2630.52|2629.02|2630.11|2628.61|0
1715576700000|2024-05-13 05:05:00|2630.52|2629.02|2630.51|2629.01|2630.52|2629.02|2630.51|2629.01|0
1715577000000|2024-05-13 05:10:00|2630.11|2628.61|2630.53|2629.03|2630.53|2629.03|2630.11|2628.61|0
1715577300000|2024-05-13 05:15:00|2633.55|2632.05|2633.56|2632.06|2633.56|2632.06|2633.55|2632.05|0
1715577600000|2024-05-13 05:20:00|2633.57|2632.07|2633.16|2631.66|2633.57|2632.07|2633.16|2631.66|0
1715577900000|2024-05-13 05:25:00|2633.15|2631.65|2633.56|2632.06|2633.56|2632.06|2633.15|2631.65|0
1715578200000|2024-05-13 05:30:00|2630.55|2629.05|2630.95|2629.45|2630.95|2629.45|2630.54|2629.04|0
1715578500000|2024-05-13 05:35:00|2630.94|2629.44|2630.75|2629.25|2630.95|2629.45|2630.55|2629.05|0
1715578800000|2024-05-13 05:40:00|2630.55|2629.05|2630.95|2629.45|2630.96|2629.46|2630.55|2629.05|0
1715579100000|2024-05-13 05:45:00|2631.16|2629.66|2631.36|2629.86|2631.36|2629.86|2630.95|2629.45|0
1715579400000|2024-05-13 05:50:00|2631.35|2629.85|2631.36|2629.86|2631.36|2629.86|2631.35|2629.85|0
1715579700000|2024-05-13 05:55:00|2631.35|2629.85|2631.76|2630.26|2631.76|2630.26|2631.35|2629.85|0
1715580000000|2024-05-13 06:00:00|2634.78|2633.28|2635.59|2634.09|2635.59|2634.09|2634.77|2633.27|0
1715580300000|2024-05-13 06:05:00|2635.19|2633.69|2634.77|2633.27|2635.59|2634.09|2634.77|2633.27|0
1715580600000|2024-05-13 06:10:00|2634.37|2632.87|2634.37|2632.87|2634.77|2633.27|2634.36|2632.86|0
1715580900000|2024-05-13 06:15:00|2631.38|2629.88|2631.38|2629.88|2631.38|2629.88|2630.97|2629.47|0
1715581200000|2024-05-13 06:20:00|2631.39|2629.89|2631.82|2630.32|2631.82|2630.32|2630.98|2629.48|0
1715581500000|2024-05-13 06:25:00|2632.22|2630.72|2632.23|2630.73|2632.23|2630.73|2631.81|2630.31|0
1715581800000|2024-05-13 06:30:00|2632.22|2630.72|2631.72|2630.32|2632.47|2631.07|2629.97|2628.57|73
1715582100000|2024-05-13 06:35:00|2631.84|2630.44|2631.97|2630.57|2631.97|2630.57|2631.84|2630.44|2
1715582400000|2024-05-13 06:40:00|2632.34|2630.94|2632.34|2630.94|2632.34|2630.94|2632.34|2630.94|3
1715582700000|2024-05-13 06:45:00|2631.97|2630.57|2631.22|2629.82|2632.34|2630.94|2631.22|2629.82|67
1715583000000|2024-05-13 06:50:00|2631.47|2630.07|2630.22|2628.82|2631.47|2630.07|2630.22|2628.82|12
1715583300000|2024-05-13 06:55:00|2631.27|2629.77|2630.58|2629.08|2631.27|2629.77|2630.2|2628.7|0
1715583600000|2024-05-13 07:00:00|2631.39|2629.89|2624.02|2623.52|2632.6|2631.1|2621.39|2620.89|3093
1715583900000|2024-05-13 07:05:00|2623.39|2622.89|2626.14|2625.64|2626.52|2626.02|2623.39|2622.89|2140
1715584200000|2024-05-13 07:10:00|2626.27|2625.77|2627.27|2626.77|2627.52|2627.02|2625.27|2624.77|1295
1715584500000|2024-05-13 07:15:00|2627.39|2626.89|2626.27|2625.77|2628.52|2628.02|2626.27|2625.77|1078
1715584800000|2024-05-13 07:20:00|2626.39|2625.89|2627.77|2627.27|2628.27|2627.77|2626.27|2625.77|1140
1715585100000|2024-05-13 07:25:00|2627.52|2627.02|2627.27|2626.77|2628.89|2628.39|2626.77|2626.27|1074
1715585400000|2024-05-13 07:30:00|2627.02|2626.52|2625.64|2625.14|2628.52|2628.02|2625.52|2625.02|2031
1715585700000|2024-05-13 07:35:00|2625.77|2625.27|2624.02|2623.52|2625.77|2625.27|2623.52|2623.02|3253
1715586000000|2024-05-13 07:40:00|2624.27|2623.77|2624.27|2623.77|2625.02|2624.52|2623.27|2622.77|7532
1715586300000|2024-05-13 07:45:00|2624.52|2624.02|2626.23|2625.73|2626.73|2626.23|2624.38|2623.88|2590
1715586600000|2024-05-13 07:50:00|2626.48|2625.98|2627.93|2627.43|2628.43|2627.93|2626.23|2625.73|772
1715586900000|2024-05-13 07:55:00|2628.18|2627.68|2627.03|2626.53|2628.3|2627.8|2626.93|2626.43|914
1715587200000|2024-05-13 08:00:00|2626.78|2626.28|2624.62|2624.12|2626.78|2626.28|2624.62|2624.12|1151
1715587500000|2024-05-13 08:05:00|2624.87|2624.37|2624.62|2624.12|2625.24|2624.74|2623.12|2622.62|1720
1715587800000|2024-05-13 08:10:00|2624.87|2624.37|2625.12|2624.62|2625.87|2625.37|2623.37|2622.87|839
1715588100000|2024-05-13 08:15:00|2624.87|2624.37|2622.37|2621.87|2624.87|2624.37|2622.12|2621.62|693
1715588400000|2024-05-13 08:20:00|2622.24|2621.74|2622.87|2622.37|2623.87|2623.37|2622.12|2621.62|594
1715588700000|2024-05-13 08:25:00|2622.99|2622.49|2623.62|2623.12|2623.87|2623.37|2621.62|2621.12|3511
1715589000000|2024-05-13 08:30:00|2623.87|2623.37|2621.37|2620.87|2623.87|2623.37|2620.99|2620.49|827
1715589300000|2024-05-13 08:35:00|2621.24|2620.74|2621.12|2620.62|2622.37|2621.87|2620.62|2620.12|684
1715589600000|2024-05-13 08:40:00|2621.24|2620.74|2621.87|2621.37|2622.24|2621.74|2620.12|2619.62|1404
1715589900000|2024-05-13 08:45:00|2621.62|2621.12|2621.87|2621.37|2622.37|2621.87|2620.87|2620.37|1095
1715590200000|2024-05-13 08:50:00|2622.12|2621.62|2621.62|2621.12|2623.37|2622.87|2621.37|2620.87|663
1715590500000|2024-05-13 08:55:00|2621.49|2620.99|2620.49|2619.99|2622.37|2621.87|2620.37|2619.87|1416
1715590800000|2024-05-13 09:00:00|2620.37|2619.87|2620.37|2619.87|2620.87|2620.37|2619.37|2618.87|1463
1715591100000|2024-05-13 09:05:00|2620.62|2620.12|2620.37|2619.87|2621.12|2620.62|2619.87|2619.37|1114
1715591400000|2024-05-13 09:10:00|2620.62|2620.12|2621.37|2620.87|2622.12|2621.62|2620.62|2620.12|810
1715591700000|2024-05-13 09:15:00|2621.49|2620.99|2622.37|2621.87|2622.62|2622.12|2620.87|2620.37|622
1715592000000|2024-05-13 09:20:00|2622.49|2621.99|2621.87|2621.37|2622.87|2622.37|2621.37|2620.87|634
1715592300000|2024-05-13 09:25:00|2621.99|2621.49|2621.87|2621.37|2622.62|2622.12|2621.12|2620.62|580
1715592600000|2024-05-13 09:30:00|2622.12|2621.62|2620.62|2620.12|2622.37|2621.87|2620.24|2619.74|718
1715592900000|2024-05-13 09:35:00|2620.87|2620.37|2619.87|2619.37|2620.87|2620.37|2618.87|2618.37|2805
1715593200000|2024-05-13 09:40:00|2619.99|2619.49|2619.87|2619.37|2620.12|2619.62|2618.99|2618.49|851
1715593500000|2024-05-13 09:45:00|2619.99|2619.49|2620.12|2619.62|2620.37|2619.87|2619.62|2619.12|2699
1715593800000|2024-05-13 09:50:00|2620.24|2619.74|2621.37|2620.87|2621.87|2621.37|2620.12|2619.62|364
1715594100000|2024-05-13 09:55:00|2621.62|2621.12|2620.62|2620.12|2621.87|2621.37|2620.37|2619.87|375
1715594400000|2024-05-13 10:00:00|2620.87|2620.37|2619.87|2619.37|2620.87|2620.37|2619.37|2618.87|537
1715594700000|2024-05-13 10:05:00|2620.12|2619.62|2620.12|2619.62|2620.74|2620.24|2619.62|2619.12|614
1715595000000|2024-05-13 10:10:00|2620.37|2619.87|2620.37|2619.87|2620.62|2620.12|2620.12|2619.62|666
1715595300000|2024-05-13 10:15:00|2620.49|2619.99|2621.37|2620.87|2621.37|2620.87|2620.12|2619.62|682
1715595600000|2024-05-13 10:20:00|2621.49|2620.99|2620.62|2620.12|2622.12|2621.62|2620.12|2619.62|879
1715595900000|2024-05-13 10:25:00|2620.87|2620.37|2620.62|2620.12|2621.37|2620.87|2620.37|2619.87|640
1715596200000|2024-05-13 10:30:00|2620.37|2619.87|2620.74|2620.24|2620.87|2620.37|2619.87|2619.37|503
1715596500000|2024-05-13 10:35:00|2620.87|2620.37|2621.87|2621.37|2621.99|2621.49|2620.37|2619.87|379
1715596800000|2024-05-13 10:40:00|2621.62|2621.12|2619.37|2618.87|2622.24|2621.74|2619.37|2618.87|455
1715597100000|2024-05-13 10:45:00|2619.62|2619.12|2619.49|2618.99|2619.74|2619.24|2618.87|2618.37|658
1715597400000|2024-05-13 10:50:00|2619.62|2619.12|2620.49|2619.99|2620.62|2620.12|2619.24|2618.74|556
1715597700000|2024-05-13 10:55:00|2620.37|2619.87|2619.99|2619.49|2620.37|2619.87|2619.62|2619.12|816
1715598000000|2024-05-13 11:00:00|2619.87|2619.37|2619.49|2618.99|2620.62|2620.12|2619.24|2618.74|947
1715598300000|2024-05-13 11:05:00|2619.62|2619.12|2619.62|2619.12|2620.37|2619.87|2618.87|2618.37|1052
1715598600000|2024-05-13 11:10:00|2619.49|2618.99|2621.24|2620.74|2621.37|2620.87|2618.99|2618.49|434
1715598900000|2024-05-13 11:15:00|2621.37|2620.87|2622.12|2621.62|2622.87|2622.37|2621.24|2620.74|432
1715599200000|2024-05-13 11:20:00|2622.37|2621.87|2622.87|2622.37|2622.87|2622.37|2621.62|2621.12|285
1715599500000|2024-05-13 11:25:00|2622.62|2622.12|2621.62|2621.12|2622.99|2622.49|2621.49|2620.99|2846
1715599800000|2024-05-13 11:30:00|2621.37|2620.87|2620.37|2619.87|2621.37|2620.87|2619.99|2619.49|1067
1715600100000|2024-05-13 11:35:00|2620.49|2619.99|2620.12|2619.62|2621.37|2620.87|2620.12|2619.62|558
1715600400000|2024-05-13 11:40:00|2620.31|2619.81|2620.31|2619.81|2621.06|2620.56|2620.06|2619.56|514
1715600700000|2024-05-13 11:45:00|2620.56|2620.06|2620.81|2620.31|2621.56|2621.06|2620.43|2619.93|2532
1715601000000|2024-05-13 11:50:00|2620.93|2620.43|2621.56|2621.06|2621.68|2621.18|2620.68|2620.18|412
1715601300000|2024-05-13 11:55:00|2621.31|2620.81|2619.81|2619.31|2621.31|2620.81|2619.56|2619.06|468
1715601600000|2024-05-13 12:00:00|2620.06|2619.56|2619.06|2618.56|2620.06|2619.56|2618.06|2617.56|1287
1715601900000|2024-05-13 12:05:00|2618.81|2618.31|2620.06|2619.56|2620.06|2619.56|2618.81|2618.31|2827
1715602200000|2024-05-13 12:10:00|2620.18|2619.68|2618.81|2618.31|2620.31|2619.81|2618.68|2618.18|497
1715602500000|2024-05-13 12:15:00|2618.93|2618.43|2618.06|2617.56|2619.06|2618.56|2617.81|2617.31|781
1715602800000|2024-05-13 12:20:00|2618.18|2617.68|2618.81|2618.31|2619.31|2618.81|2617.56|2617.06|372
1715603100000|2024-05-13 12:25:00|2618.68|2618.18|2617.81|2617.31|2619.06|2618.56|2617.81|2617.31|754
1715603400000|2024-05-13 12:30:00|2617.68|2617.18|2617.81|2617.31|2617.81|2617.31|2616.93|2616.43|3238
1715603700000|2024-05-13 12:35:00|2617.93|2617.43|2618.56|2618.06|2618.81|2618.31|2617.81|2617.31|2196
1715604000000|2024-05-13 12:40:00|2618.43|2617.93|2618.56|2618.06|2619.31|2618.81|2618.18|2617.68|1769
1715604300000|2024-05-13 12:45:00|2618.81|2618.31|2620.06|2619.56|2620.18|2619.68|2618.31|2617.81|2930
1715604600000|2024-05-13 12:50:00|2620.18|2619.68|2620.18|2619.68|2620.81|2620.31|2619.56|2619.06|490
1715604900000|2024-05-13 12:55:00|2620.31|2619.81|2618.81|2618.31|2620.81|2620.31|2618.81|2618.31|703
1715605200000|2024-05-13 13:00:00|2618.56|2618.06|2619.68|2619.18|2620.06|2619.56|2618.56|2618.06|2780
1715605500000|2024-05-13 13:05:00|2619.81|2619.31|2620.81|2620.31|2621.06|2620.56|2619.68|2619.18|1352
1715605800000|2024-05-13 13:10:00|2621.06|2620.56|2620.93|2620.43|2621.81|2621.31|2620.31|2619.81|2474
1715606100000|2024-05-13 13:15:00|2621.06|2620.56|2619.31|2618.81|2621.06|2620.56|2619.06|2618.56|3858
1715606400000|2024-05-13 13:20:00|2619.56|2619.06|2619.06|2618.56|2619.56|2619.06|2618.81|2618.31|1664
1715606700000|2024-05-13 13:25:00|2619.31|2618.81|2619.56|2619.06|2620.31|2619.81|2619.31|2618.81|480
1715607000000|2024-05-13 13:30:00|2619.81|2619.31|2618.56|2618.06|2619.81|2619.31|2617.81|2617.31|851
1715607300000|2024-05-13 13:35:00|2618.81|2618.31|2617.81|2617.31|2619.56|2619.06|2617.43|2616.93|784
1715607600000|2024-05-13 13:40:00|2618.06|2617.56|2618.31|2617.81|2618.81|2618.31|2616.81|2616.31|1852
1715607900000|2024-05-13 13:45:00|2618.56|2618.06|2620.68|2620.18|2621.06|2620.56|2617.56|2617.06|751
1715608200000|2024-05-13 13:50:00|2620.81|2620.31|2621.81|2621.31|2622.06|2621.56|2620.56|2620.06|717
1715608500000|2024-05-13 13:55:00|2621.93|2621.43|2624.31|2623.81|2624.56|2624.06|2621.93|2621.43|2116
1715608800000|2024-05-13 14:00:00|2624.18|2623.68|2624.06|2623.56|2624.56|2624.06|2622.81|2622.31|4186
1715609100000|2024-05-13 14:05:00|2623.93|2623.43|2625.06|2624.56|2625.31|2624.81|2623.81|2623.31|1219
1715609400000|2024-05-13 14:10:00|2624.78|2624.28|2625.03|2624.53|2625.78|2625.28|2624.53|2624.03|1202
1715609700000|2024-05-13 14:15:00|2624.78|2624.28|2623.28|2622.78|2625.28|2624.78|2623.15|2622.65|1205
1715610000000|2024-05-13 14:20:00|2623.03|2622.53|2623.53|2623.03|2624.53|2624.03|2623.03|2622.53|798
1715610300000|2024-05-13 14:25:00|2623.28|2622.78|2622.78|2622.28|2623.53|2623.03|2622.4|2621.9|2610
1715610600000|2024-05-13 14:30:00|2622.9|2622.4|2623.03|2622.53|2623.28|2622.78|2621.78|2621.28|794
1715610900000|2024-05-13 14:35:00|2623.15|2622.65|2623.9|2623.4|2624.28|2623.78|2622.78|2622.28|660
1715611200000|2024-05-13 14:40:00|2624.03|2623.53|2622.78|2622.28|2624.03|2623.53|2621.9|2621.4|3913
1715611500000|2024-05-13 14:45:00|2622.9|2622.4|2623.53|2623.03|2624.28|2623.78|2622.4|2621.9|1256
1715611800000|2024-05-13 14:50:00|2623.28|2622.78|2622.78|2622.28|2623.53|2623.03|2622.65|2622.15|915
1715612100000|2024-05-13 14:55:00|2622.65|2622.15|2623.03|2622.53|2623.53|2623.03|2622.03|2621.53|1372
1715612400000|2024-05-13 15:00:00|2623.15|2622.65|2620.53|2620.03|2623.28|2622.78|2620.53|2620.03|949
1715612700000|2024-05-13 15:05:00|2620.78|2620.28|2621.78|2621.28|2621.78|2621.28|2620.28|2619.78|1144
1715613000000|2024-05-13 15:10:00|2622.03|2621.53|2622.78|2622.28|2623.03|2622.53|2621.9|2621.4|1417
1715613300000|2024-05-13 15:15:00|2622.65|2622.15|2622.53|2622.03|2622.78|2622.28|2622.03|2621.53|1310
1715613600000|2024-05-13 15:20:00|2622.65|2622.15|2624.77|2623.27|2624.9|2624.4|2622.28|2621.78|2447
1715613900000|2024-05-13 15:25:00|2625.06|2623.56|2624.62|2623.12|2625.06|2623.56|2624.61|2623.11|4854
1715614200000|2024-05-13 15:30:00|2624.61|2623.11|2623.6|2622.2|2624.61|2623.11|2622.48|2621.08|6319
1715614500000|2024-05-13 15:35:00|2623.73|2622.33|2623.35|2621.95|2623.98|2622.58|2622.23|2620.83|4163
1715614800000|2024-05-13 15:40:00|2623.48|2622.08|2622.98|2621.58|2623.48|2622.08|2622.98|2621.58|6017
1715615100000|2024-05-13 15:45:00|2623.35|2621.95|2623.35|2621.95|2623.48|2622.08|2622.98|2621.58|24
1715615400000|2024-05-13 15:50:00|2623.73|2622.33|2623.85|2622.45|2624.35|2622.95|2623.73|2622.33|21
1715615700000|2024-05-13 15:55:00|2623.73|2622.33|2623.15|2621.65|2623.73|2622.33|2623.1|2621.65|15
1715616000000|2024-05-13 16:00:00|2623.16|2621.66|2623.57|2622.07|2623.57|2622.07|2623.15|2621.65|0
1715616300000|2024-05-13 16:05:00|2623.58|2622.08|2623.59|2622.09|2623.98|2622.48|2623.18|2621.68|0
1715616600000|2024-05-13 16:10:00|2623.58|2622.08|2623.17|2621.67|2623.58|2622.08|2623.17|2621.67|0
1715616900000|2024-05-13 16:15:00|2623.16|2621.66|2623.18|2621.68|2623.58|2622.08|2622.76|2621.26|0
1715617200000|2024-05-13 16:20:00|2623.17|2621.67|2623.18|2621.68|2623.59|2622.09|2623.17|2621.67|0
1715617500000|2024-05-13 16:25:00|2623.17|2621.67|2623.18|2621.68|2623.19|2621.69|2623.17|2621.67|0
1715617800000|2024-05-13 16:30:00|2623.19|2621.69|2623.18|2621.68|2623.59|2622.09|2623.18|2621.68|0
1715618100000|2024-05-13 16:35:00|2623.19|2621.69|2623.58|2622.08|2623.59|2622.09|2623.18|2621.68|0
1715618400000|2024-05-13 16:40:00|2623.38|2621.88|2623.16|2621.66|2623.58|2622.08|2623.16|2621.66|0
1715618700000|2024-05-13 16:45:00|2623.17|2621.67|2623.17|2621.67|2623.17|2621.67|2623.16|2621.66|0
1715619000000|2024-05-13 16:50:00|2623.16|2621.66|2623.16|2621.66|2623.18|2621.68|2623.15|2621.65|0
1715619300000|2024-05-13 16:55:00|2623.15|2621.65|2623.15|2621.65|2623.17|2621.67|2622.75|2621.25|0
1715619600000|2024-05-13 17:00:00|2623.14|2621.64|2622.18|2620.68|2623.14|2621.64|2622.18|2620.68|0
1715619900000|2024-05-13 17:05:00|2622.17|2620.67|2620.55|2619.05|2622.17|2620.67|2620.54|2619.04|0
1715620200000|2024-05-13 17:10:00|2620.15|2618.65|2620.99|2619.49|2620.99|2619.49|2619.7|2618.2|0
1715620500000|2024-05-13 17:15:00|2620.98|2619.48|2621.82|2620.32|2621.83|2620.33|2620.57|2619.07|0
1715620800000|2024-05-13 17:20:00|2621.83|2620.33|2621.83|2620.33|2622.25|2620.75|2621.82|2620.32|0
1715621100000|2024-05-13 17:25:00|2621.84|2620.34|2621.85|2620.35|2622.25|2620.75|2621.43|2619.93|0
1715621400000|2024-05-13 17:30:00|2621.84|2620.34|2621.42|2619.92|2622.25|2620.75|2621.42|2619.92|0
1715621700000|2024-05-13 17:35:00|2621.41|2619.91|2621.01|2619.51|2621.43|2619.93|2621|2619.5|0
1715622000000|2024-05-13 17:40:00|2621|2619.5|2621|2619.5|2621.42|2619.92|2620.99|2619.49|0
1715622300000|2024-05-13 17:45:00|2621.01|2619.51|2620.97|2619.47|2621.41|2619.91|2620.95|2619.45|0
1715622600000|2024-05-13 17:50:00|2620.96|2619.46|2620.98|2619.48|2620.98|2619.48|2620.56|2619.06|0
1715622900000|2024-05-13 17:55:00|2620.97|2619.47|2621.79|2620.29|2621.8|2620.3|2620.97|2619.47|0
1715623200000|2024-05-13 18:00:00|2621.39|2619.89|2621.36|2619.86|2621.77|2620.27|2620.95|2619.45|0
1715623500000|2024-05-13 18:05:00|2621.37|2619.87|2621.38|2619.88|2621.38|2619.88|2621.36|2619.86|0
1715623800000|2024-05-13 18:10:00|2621.37|2619.87|2621.78|2620.28|2621.79|2620.29|2621.37|2619.87|0
1715624100000|2024-05-13 18:15:00|2621.79|2620.29|2621.8|2620.3|2621.8|2620.3|2621.37|2619.87|0
1715624400000|2024-05-13 18:20:00|2621.81|2620.31|2621.8|2620.3|2621.81|2620.31|2621.39|2619.89|0
1715624700000|2024-05-13 18:25:00|2621.79|2620.29|2621.81|2620.31|2621.81|2620.31|2621.79|2620.29|0
1715625000000|2024-05-13 18:30:00|2621.8|2620.3|2622.22|2620.72|2622.22|2620.72|2621.79|2620.29|0
1715625300000|2024-05-13 18:35:00|2621.82|2620.32|2621.82|2620.32|2622.23|2620.73|2621.81|2620.31|0
1715625600000|2024-05-13 18:40:00|2621.81|2620.31|2621.82|2620.32|2621.83|2620.33|2621.41|2619.91|0
1715625900000|2024-05-13 18:45:00|2621.83|2620.33|2621.4|2619.9|2621.83|2620.33|2621.4|2619.9|0
1715626200000|2024-05-13 18:50:00|2621.39|2619.89|2621.4|2619.9|2621.41|2619.91|2621.39|2619.89|0
1715626500000|2024-05-13 18:55:00|2621.39|2619.89|2621.82|2620.32|2621.82|2620.32|2621.39|2619.89|0
1715626800000|2024-05-13 19:00:00|2621.83|2620.33|2622.23|2620.73|2622.24|2620.74|2621.83|2620.33|0
1715627100000|2024-05-13 19:05:00|2621.83|2620.33|2621.81|2620.31|2621.83|2620.33|2621.41|2619.91|0
1715627400000|2024-05-13 19:10:00|2621.8|2620.3|2621.83|2620.33|2622.23|2620.73|2621.4|2619.9|0
1715627700000|2024-05-13 19:15:00|2622.03|2620.53|2622.25|2620.75|2622.25|2620.75|2621.83|2620.33|0
1715628000000|2024-05-13 19:20:00|2622.24|2620.74|2621.8|2620.3|2622.24|2620.74|2621.8|2620.3|0
1715628300000|2024-05-13 19:25:00|2621.79|2620.29|2621.81|2620.31|2621.81|2620.31|2621.37|2619.87|0
1715628600000|2024-05-13 19:30:00|2622.21|2620.71|2622.62|2621.12|2622.63|2621.13|2621.8|2620.3|0
1715628900000|2024-05-13 19:35:00|2622.22|2620.72|2622.64|2621.14|2622.65|2621.15|2622.22|2620.72|0
1715629200000|2024-05-13 19:40:00|2622.63|2621.13|2622.64|2621.14|2622.64|2621.14|2622.62|2621.12|0
1715629500000|2024-05-13 19:45:00|2622.63|2621.13|2621.8|2620.3|2622.63|2621.13|2621.8|2620.3|0
1715629800000|2024-05-13 19:50:00|2621.81|2620.31|2621.81|2620.31|2622.24|2620.74|2621.4|2619.9|0
1715630100000|2024-05-13 19:55:00|2621.8|2620.3|2623.03|2621.53|2623.04|2621.54|2621.79|2620.29|0
1715630400000|2024-05-13 20:00:00|2623.53|2622.03|2622.75|2621.25|2624.24|2622.74|2622.75|2621.25|0
1715630700000|2024-05-13 20:05:00|2622.67|2621.17|2622.13|2620.63|2622.75|2621.25|2622.13|2620.63|0
1715631000000|2024-05-13 20:10:00|2622.14|2620.64|2622.26|2620.76|2622.42|2620.92|2622.05|2620.55|0
1715631300000|2024-05-13 20:15:00|2621.92|2620.42|2622.05|2620.55|2622.05|2620.55|2621.84|2620.34|0
1715631600000|2024-05-13 20:20:00|2621.93|2620.43|2622.05|2620.55|2622.05|2620.55|2621.84|2620.34|0
1715631900000|2024-05-13 20:25:00|2622.13|2620.63|2622.13|2620.63|2622.22|2620.72|2622.05|2620.55|0
1715632200000|2024-05-13 20:30:00|2622.14|2620.64|2621.93|2620.43|2622.22|2620.72|2621.93|2620.43|0
1715632500000|2024-05-13 20:35:00|2622.05|2620.55|2622.05|2620.55|2622.13|2620.63|2622.05|2620.55|0
1715632800000|2024-05-13 20:40:00|2621.97|2620.47|2621.84|2620.34|2622.05|2620.55|2621.72|2620.22|0
1715633100000|2024-05-13 20:45:00|2621.85|2620.35|2621.72|2620.22|2621.93|2620.43|2621.72|2620.22|0
1715633400000|2024-05-13 20:50:00|2621.64|2620.14|2621.84|2620.34|2621.84|2620.34|2621.64|2620.14|0
1715633700000|2024-05-13 20:55:00|2621.85|2620.35|2622.05|2620.55|2622.18|2620.68|2621.72|2620.22|0
1715634000000|2024-05-13 21:00:00|2622.01|2620.51|2622.05|2620.55|2622.05|2620.55|2621.97|2620.47|0
1715634300000|2024-05-13 21:05:00|2622.01|2620.51|2622.01|2620.51|2622.05|2620.55|2622.01|2620.51|0
1715634600000|2024-05-13 21:10:00|2622.05|2620.55|2622.09|2620.59|2622.13|2620.63|2622.05|2620.55|0
1715634900000|2024-05-13 21:15:00|2622.1|2620.6|2622.26|2620.76|2622.26|2620.76|2622.1|2620.6|0
1715635200000|2024-05-13 21:20:00|2622.22|2620.72|2622.22|2620.72|2622.22|2620.72|2622.09|2620.59|0
1715635800000|2024-05-13 21:30:00|2622.26|2620.76|2622.26|2620.76|2622.26|2620.76|2622.26|2620.76|0
1715636100000|2024-05-13 21:35:00|2622.22|2620.72|2622.26|2620.76|2622.26|2620.76|2622.22|2620.72|0
1715637300000|2024-05-13 21:55:00|2622.22|2620.72|2622.09|2620.59|2622.22|2620.72|2621.97|2620.47|0
1715637600000|2024-05-13 22:00:00|2622.37|2620.87|2622.38|2620.88|2622.63|2621.13|2622.05|2620.55|0
1715637900000|2024-05-13 22:05:00|2622.42|2620.92|2622.42|2620.92|2622.51|2621.01|2622.26|2620.76|0
1715638200000|2024-05-13 22:10:00|2622.43|2620.93|2622.63|2621.13|2622.63|2621.13|2622.42|2620.92|0
1715638500000|2024-05-13 22:15:00|2622.59|2621.09|2622.92|2621.42|2622.92|2621.42|2622.55|2621.05|0
1715638800000|2024-05-13 22:20:00|2622.9|2621.4|2622.05|2620.55|2622.9|2621.4|2622.05|2620.55|0
1715639100000|2024-05-13 22:25:00|2622.09|2620.59|2622.26|2620.76|2622.42|2620.92|2622.05|2620.55|0
1715639400000|2024-05-13 22:30:00|2621.98|2620.48|2621.98|2620.48|2622.14|2620.64|2621.85|2620.35|0
1715639700000|2024-05-13 22:35:00|2621.94|2620.44|2622.35|2620.85|2622.35|2620.85|2621.94|2620.44|0
1715640000000|2024-05-13 22:40:00|2622.23|2620.73|2622.31|2620.81|2622.35|2620.85|2622.14|2620.64|0
1715640300000|2024-05-13 22:45:00|2622.23|2620.73|2622.43|2620.93|2622.43|2620.93|2622.23|2620.73|0
1715640600000|2024-05-13 22:50:00|2622.44|2620.94|2622.56|2621.06|2622.56|2621.06|2622.35|2620.85|0
1715640900000|2024-05-13 22:55:00|2622.55|2621.05|2622.48|2620.98|2622.64|2621.14|2622.43|2620.93|0
1715641200000|2024-05-13 23:00:00|2622.47|2620.97|2622.35|2620.85|2622.48|2620.98|2622.23|2620.73|0
1715641500000|2024-05-13 23:05:00|2622.31|2620.81|2622.23|2620.73|2622.35|2620.85|2622.23|2620.73|0
1715641800000|2024-05-13 23:10:00|2622.35|2620.85|2622.35|2620.85|2622.43|2620.93|2622.35|2620.85|0
1715642100000|2024-05-13 23:15:00|2622.31|2620.81|2622.35|2620.85|2622.43|2620.93|2622.23|2620.73|0
1715642400000|2024-05-13 23:20:00|2622.43|2620.93|2622.43|2620.93|2622.43|2620.93|2622.43|2620.93|0
1715642700000|2024-05-13 23:25:00|2622.44|2620.94|2622.64|2621.14|2622.64|2621.14|2622.44|2620.94|0
1715643000000|2024-05-13 23:30:00|2622.56|2621.06|2622.56|2621.06|2622.64|2621.14|2622.56|2621.06|0
1715643300000|2024-05-13 23:35:00|2622.55|2621.05|2622.56|2621.06|2622.56|2621.06|2622.43|2620.93|0
1715643600000|2024-05-13 23:40:00|2622.64|2621.14|2622.72|2621.22|2622.72|2621.22|2622.64|2621.14|0
1715643900000|2024-05-13 23:45:00|2622.73|2621.23|2622.93|2621.43|2622.93|2621.43|2622.73|2621.23|0
1715644200000|2024-05-13 23:50:00|2622.85|2621.35|2622.85|2621.35|2622.89|2621.39|2622.64|2621.14|0
1715644500000|2024-05-13 23:55:00|2622.84|2621.34|2622.64|2621.14|2622.85|2621.35|2622.64|2621.14|0
1715644800000|2024-05-14 00:00:00|2623.04|2621.54|2622.92|2621.42|2623.13|2621.63|2622.84|2621.34|0
1715645100000|2024-05-14 00:05:00|2622.84|2621.34|2623.13|2621.63|2623.25|2621.75|2622.84|2621.34|0
1715645400000|2024-05-14 00:10:00|2623.17|2621.67|2623.25|2621.75|2623.33|2621.83|2623.13|2621.63|0
1715645700000|2024-05-14 00:15:00|2622.85|2621.35|2622.52|2621.02|2622.93|2621.43|2622.52|2621.02|0
1715646000000|2024-05-14 00:20:00|2622.53|2621.03|2622.94|2621.44|2622.94|2621.44|2622.53|2621.03|0
1715646300000|2024-05-14 00:25:00|2622.93|2621.43|2623.47|2621.97|2623.47|2621.97|2622.93|2621.43|0
1715646600000|2024-05-14 00:30:00|2623.46|2621.96|2623.06|2621.56|2623.47|2621.97|2622.66|2621.16|0
1715646900000|2024-05-14 00:35:00|2623.07|2621.57|2623.47|2621.97|2623.47|2621.97|2623.07|2621.57|0
1715647200000|2024-05-14 00:40:00|2623.87|2622.37|2622.65|2621.15|2623.87|2622.37|2622.65|2621.15|0
1715647500000|2024-05-14 00:45:00|2623.05|2621.55|2622.23|2620.73|2623.05|2621.55|2622.23|2620.73|0
1715647800000|2024-05-14 00:50:00|2622.63|2621.13|2623.04|2621.54|2623.04|2621.54|2622.63|2621.13|0
1715648100000|2024-05-14 00:55:00|2623.03|2621.53|2623.04|2621.54|2623.04|2621.54|2623.03|2621.53|0
1715648400000|2024-05-14 01:00:00|2623.44|2621.94|2623.45|2621.95|2623.45|2621.95|2623.44|2621.94|0
1715648700000|2024-05-14 01:05:00|2623.44|2621.94|2623.04|2621.54|2623.45|2621.95|2623.03|2621.53|0
1715649000000|2024-05-14 01:10:00|2623.03|2621.53|2622.62|2621.12|2623.03|2621.53|2622.62|2621.12|0
1715649300000|2024-05-14 01:15:00|2622.22|2620.72|2622.62|2621.12|2623.03|2621.53|2622.22|2620.72|0
1715649600000|2024-05-14 01:20:00|2622.63|2621.13|2622.62|2621.12|2622.63|2621.13|2622.22|2620.72|0
1715650200000|2024-05-14 01:30:00|2623.03|2621.53|2623.03|2621.53|2623.03|2621.53|2622.62|2621.12|0
1715650500000|2024-05-14 01:35:00|2622.62|2621.12|2622.62|2621.12|2623.04|2621.54|2622.62|2621.12|0
1715650800000|2024-05-14 01:40:00|2622.42|2620.92|2622.66|2621.16|2622.86|2621.36|2621.83|2620.33|0
1715651100000|2024-05-14 01:45:00|2622.65|2621.15|2622.66|2621.16|2623.06|2621.56|2622.65|2621.15|0
1715651400000|2024-05-14 01:50:00|2623.06|2621.56|2623.06|2621.56|2623.47|2621.97|2623.06|2621.56|0
1715651700000|2024-05-14 01:55:00|2623.47|2621.97|2623.06|2621.56|2623.47|2621.97|2623.06|2621.56|0
1715652000000|2024-05-14 02:00:00|2623.07|2621.57|2623.06|2621.56|2623.07|2621.57|2623.06|2621.56|0
1715652600000|2024-05-14 02:10:00|2623.07|2621.57|2623.06|2621.56|2623.07|2621.57|2623.06|2621.56|0
1715652900000|2024-05-14 02:15:00|2623.07|2621.57|2622.66|2621.16|2623.07|2621.57|2622.66|2621.16|0
1715653200000|2024-05-14 02:20:00|2622.67|2621.17|2623.06|2621.56|2623.07|2621.57|2622.67|2621.17|0
1715653500000|2024-05-14 02:25:00|2622.66|2621.16|2623.06|2621.56|2623.07|2621.57|2622.66|2621.16|0
1715653800000|2024-05-14 02:30:00|2623.07|2621.57|2623.07|2621.57|2623.07|2621.57|2623.06|2621.56|0
1715654100000|2024-05-14 02:35:00|2623.06|2621.56|2623.07|2621.57|2623.07|2621.57|2623.06|2621.56|0
1715654400000|2024-05-14 02:40:00|2623.06|2621.56|2623.07|2621.57|2623.07|2621.57|2623.06|2621.56|0
1715654700000|2024-05-14 02:45:00|2623.06|2621.56|2622.66|2621.16|2623.06|2621.56|2622.66|2621.16|0
1715655000000|2024-05-14 02:50:00|2623.06|2621.56|2623.06|2621.56|2623.06|2621.56|2623.06|2621.56|0
1715655300000|2024-05-14 02:55:00|2622.65|2621.15|2622.65|2621.15|2622.65|2621.15|2622.65|2621.15|0
1715655900000|2024-05-14 03:05:00|2623.05|2621.55|2622.65|2621.15|2623.05|2621.55|2622.65|2621.15|0
1715656800000|2024-05-14 03:20:00|2622.66|2621.16|2622.24|2620.74|2622.66|2621.16|2622.24|2620.74|0
1715657400000|2024-05-14 03:30:00|2622.21|2620.71|2622.21|2620.71|2622.21|2620.71|2622.21|2620.71|0
1715657700000|2024-05-14 03:35:00|2622.62|2621.12|2622.62|2621.12|2622.62|2621.12|2622.62|2621.12|0
1715658000000|2024-05-14 03:40:00|2622.61|2621.11|2622.61|2621.11|2622.62|2621.12|2622.61|2621.11|0
1715658300000|2024-05-14 03:45:00|2622.62|2621.12|2622.62|2621.12|2622.62|2621.12|2622.21|2620.71|0
1715658600000|2024-05-14 03:50:00|2622.61|2621.11|2622.61|2621.11|2623.22|2621.72|2622.41|2620.91|0
1715658900000|2024-05-14 03:55:00|2622.81|2621.31|2623.02|2621.52|2623.42|2621.92|2622.61|2621.11|0
1715659200000|2024-05-14 04:00:00|2623.01|2621.51|2623.01|2621.51|2623.01|2621.51|2623.01|2621.51|0
1715659500000|2024-05-14 04:05:00|2623.02|2621.52|2623.02|2621.52|2623.02|2621.52|2623.01|2621.51|0
1715660100000|2024-05-14 04:15:00|2623.01|2621.51|2623.02|2621.52|2623.02|2621.52|2623.01|2621.51|0
1715660400000|2024-05-14 04:20:00|2623.42|2621.92|2623.01|2621.51|2623.42|2621.92|2623.01|2621.51|0
1715660700000|2024-05-14 04:25:00|2623.21|2621.71|2623.42|2621.92|2623.42|2621.92|2623.01|2621.51|0
1715661000000|2024-05-14 04:30:00|2623.41|2621.91|2623.02|2621.52|2623.42|2621.92|2623.02|2621.52|0
1715661300000|2024-05-14 04:35:00|2623.42|2621.92|2623.02|2621.52|2623.42|2621.92|2623.02|2621.52|0
1715661600000|2024-05-14 04:40:00|2623.42|2621.92|2623.42|2621.92|2623.42|2621.92|2623.02|2621.52|0
1715661900000|2024-05-14 04:45:00|2623.43|2621.93|2623.42|2621.92|2623.43|2621.93|2623.42|2621.92|0
1715662200000|2024-05-14 04:50:00|2623.02|2621.52|2622.61|2621.11|2623.02|2621.52|2622.61|2621.11|0
1715662500000|2024-05-14 04:55:00|2623.02|2621.52|2623.02|2621.52|2623.42|2621.92|2623.01|2621.51|0
1715662800000|2024-05-14 05:00:00|2623.42|2621.92|2623.02|2621.52|2623.42|2621.92|2623.02|2621.52|0
1715663100000|2024-05-14 05:05:00|2623.43|2621.93|2623.05|2621.55|2623.46|2621.96|2623.05|2621.55|0
1715663400000|2024-05-14 05:10:00|2622.65|2621.15|2623.05|2621.55|2623.05|2621.55|2622.65|2621.15|0
1715663700000|2024-05-14 05:15:00|2623.46|2621.96|2623.86|2622.36|2623.87|2622.37|2623.46|2621.96|0
1715664000000|2024-05-14 05:20:00|2623.87|2622.37|2623.87|2622.37|2624.07|2622.57|2623.87|2622.37|0
1715664300000|2024-05-14 05:25:00|2623.88|2622.38|2623.87|2622.37|2624.28|2622.78|2623.87|2622.37|0
1715664600000|2024-05-14 05:30:00|2624.07|2622.57|2623.87|2622.37|2624.27|2622.77|2623.86|2622.36|0
1715664900000|2024-05-14 05:35:00|2624.27|2622.77|2623.87|2622.37|2624.27|2622.77|2623.86|2622.36|0
1715665200000|2024-05-14 05:40:00|2623.88|2622.38|2623.87|2622.37|2624.28|2622.78|2623.46|2621.96|0
1715665500000|2024-05-14 05:45:00|2624.07|2622.57|2623.87|2622.37|2624.28|2622.78|2623.86|2622.36|0
1715665800000|2024-05-14 05:50:00|2623.47|2621.97|2623.47|2621.97|2623.87|2622.37|2623.47|2621.97|0
1715666100000|2024-05-14 05:55:00|2623.48|2621.98|2623.88|2622.38|2623.89|2622.39|2623.47|2621.97|0
1715666400000|2024-05-14 06:00:00|2623.89|2622.39|2623.18|2621.68|2624.69|2623.19|2622.38|2620.88|0
1715666700000|2024-05-14 06:05:00|2623.38|2621.88|2623.19|2621.69|2624|2622.5|2622.79|2621.29|0
1715667000000|2024-05-14 06:10:00|2623.59|2622.09|2623.59|2622.09|2624|2622.5|2623.59|2622.09|0
1715667300000|2024-05-14 06:15:00|2623.99|2622.49|2624|2622.5|2624|2622.5|2623.99|2622.49|0
1715667600000|2024-05-14 06:20:00|2623.99|2622.49|2623.99|2622.49|2624|2622.5|2623.99|2622.49|0
1715667900000|2024-05-14 06:25:00|2624.39|2622.89|2624.39|2622.89|2624.39|2622.89|2624.39|2622.89|0
1715668200000|2024-05-14 06:30:00|2624.38|2622.88|2624.81|2623.31|2624.81|2623.31|2623.99|2622.49|0
1715668500000|2024-05-14 06:35:00|2625.21|2623.71|2624.23|2622.83|2625.21|2623.71|2623.73|2622.33|0
1715668800000|2024-05-14 06:40:00|2624.35|2622.95|2624.6|2623.2|2624.6|2623.2|2624.23|2622.83|3
1715669100000|2024-05-14 06:45:00|2624.73|2623.33|2625.98|2624.58|2625.98|2624.58|2624.73|2623.33|5
1715669400000|2024-05-14 06:50:00|2625.73|2624.33|2625.73|2624.33|2625.73|2624.33|2625.73|2624.33|2
1715669700000|2024-05-14 06:55:00|2625.78|2624.28|2625.76|2624.26|2626.57|2625.07|2625.76|2624.26|0
1715670000000|2024-05-14 07:00:00|2626.16|2624.66|2625.4|2624.9|2627.28|2626.78|2624.28|2623.78|4472
1715670300000|2024-05-14 07:05:00|2625.28|2624.78|2623.78|2623.28|2625.65|2625.15|2623.28|2622.78|5591
1715670600000|2024-05-14 07:10:00|2624.03|2623.53|2626.53|2626.03|2626.78|2626.28|2623.4|2622.9|3203
1715670900000|2024-05-14 07:15:00|2626.28|2625.78|2627.15|2626.65|2627.15|2626.65|2624.78|2624.28|8653
1715671200000|2024-05-14 07:20:00|2627.03|2626.53|2625.78|2625.28|2627.53|2627.03|2625.4|2624.9|5986
1715671500000|2024-05-14 07:25:00|2626.03|2625.53|2626.53|2626.03|2627.78|2627.28|2625.78|2625.28|2784
1715671800000|2024-05-14 07:30:00|2626.65|2626.15|2623.65|2623.15|2627.03|2626.53|2623.53|2623.03|7111
1715672100000|2024-05-14 07:35:00|2623.53|2623.03|2623.53|2623.03|2623.65|2623.15|2622.53|2622.03|6303
1715672400000|2024-05-14 07:40:00|2623.4|2622.9|2623.25|2622.75|2624.03|2623.53|2622.52|2622.02|5246
1715672700000|2024-05-14 07:45:00|2623.37|2622.87|2624.09|2623.59|2625|2624.5|2623|2622.5|5462
1715673000000|2024-05-14 07:50:00|2624.34|2623.84|2623.29|2622.79|2624.84|2624.34|2623.29|2622.79|2766
1715673300000|2024-05-14 07:55:00|2623.41|2622.91|2622.04|2621.54|2623.91|2623.41|2620.79|2620.29|7749
1715673600000|2024-05-14 08:00:00|2622.16|2621.66|2620.29|2619.79|2622.29|2621.79|2620.16|2619.66|4459
1715673900000|2024-05-14 08:05:00|2620.41|2619.91|2620.79|2620.29|2620.79|2620.29|2619.04|2618.54|6730
1715674200000|2024-05-14 08:10:00|2621.04|2620.54|2619.54|2619.04|2621.41|2620.91|2619.04|2618.54|5515
1715674500000|2024-05-14 08:15:00|2619.79|2619.29|2619.04|2618.54|2620.54|2620.04|2618.79|2618.29|2864
1715674800000|2024-05-14 08:20:00|2618.79|2618.29|2620.29|2619.79|2620.29|2619.79|2618.79|2618.29|1042
1715675100000|2024-05-14 08:25:00|2620.41|2619.91|2620.04|2619.54|2620.79|2620.29|2619.41|2618.91|1664
1715675400000|2024-05-14 08:30:00|2620.29|2619.79|2620.29|2619.79|2620.41|2619.91|2619.04|2618.54|1251
1715675700000|2024-05-14 08:35:00|2620.16|2619.66|2619.41|2618.91|2620.54|2620.04|2619.29|2618.79|5005
1715676000000|2024-05-14 08:40:00|2619.54|2619.04|2620.04|2619.54|2620.04|2619.54|2618.04|2617.54|3833
1715676300000|2024-05-14 08:45:00|2620.29|2619.79|2620.79|2620.29|2621.54|2621.04|2620.29|2619.79|3186
1715676600000|2024-05-14 08:50:00|2621.04|2620.54|2621.04|2620.54|2621.54|2621.04|2620.04|2619.54|3967
1715676900000|2024-05-14 08:55:00|2621.16|2620.66|2620.54|2620.04|2622.16|2621.66|2620.41|2619.91|2791
1715677200000|2024-05-14 09:00:00|2620.79|2620.29|2620.16|2619.66|2621.29|2620.79|2619.91|2619.41|2987
1715677500000|2024-05-14 09:05:00|2620.04|2619.54|2619.54|2619.04|2621.54|2621.04|2619.54|2619.04|1404
1715677800000|2024-05-14 09:10:00|2619.41|2618.91|2620.04|2619.54|2620.29|2619.79|2618.79|2618.29|22809
1715678100000|2024-05-14 09:15:00|2620.29|2619.79|2620.54|2620.04|2620.79|2620.29|2619.91|2619.41|811
1715678400000|2024-05-14 09:20:00|2620.79|2620.29|2621.79|2621.29|2622.54|2622.04|2620.54|2620.04|1776
1715678700000|2024-05-14 09:25:00|2621.54|2621.04|2622.04|2621.54|2622.04|2621.54|2620.54|2620.04|13917
1715679000000|2024-05-14 09:30:00|2622.16|2621.66|2620.54|2620.04|2622.29|2621.79|2620.54|2620.04|2960
1715679300000|2024-05-14 09:35:00|2620.79|2620.29|2621.41|2620.91|2621.54|2621.04|2620.29|2619.79|825
1715679600000|2024-05-14 09:40:00|2621.54|2621.04|2621.29|2620.79|2621.66|2621.16|2620.66|2620.16|698
1715679900000|2024-05-14 09:45:00|2621.16|2620.66|2620.54|2620.04|2621.16|2620.66|2620.04|2619.54|1573
1715680200000|2024-05-14 09:50:00|2620.29|2619.79|2621.66|2621.16|2621.66|2621.16|2619.54|2619.04|729
1715680500000|2024-05-14 09:55:00|2621.79|2621.29|2622.29|2621.79|2622.54|2622.04|2621.29|2620.79|914
1715680800000|2024-05-14 10:00:00|2622.41|2621.91|2620.79|2620.29|2623.04|2622.54|2620.79|2620.29|1048
1715681100000|2024-05-14 10:05:00|2621.04|2620.54|2621.29|2620.79|2621.79|2621.29|2620.29|2619.79|735
1715681400000|2024-05-14 10:10:00|2621.16|2620.66|2621.04|2620.54|2621.91|2621.41|2620.29|2619.79|838
1715681700000|2024-05-14 10:15:00|2620.91|2620.41|2621.04|2620.54|2621.79|2621.29|2620.79|2620.29|1158
1715682000000|2024-05-14 10:20:00|2620.79|2620.29|2622.66|2622.16|2622.79|2622.29|2620.79|2620.29|700
1715682300000|2024-05-14 10:25:00|2622.79|2622.29|2622.41|2621.91|2623.29|2622.79|2622.29|2621.79|1076
1715682600000|2024-05-14 10:30:00|2622.54|2622.04|2621.79|2621.29|2622.79|2622.29|2621.66|2621.16|542
1715682900000|2024-05-14 10:35:00|2622.04|2621.54|2622.41|2621.91|2622.54|2622.04|2621.41|2620.91|540
1715683200000|2024-05-14 10:40:00|2622.29|2621.79|2623.04|2622.54|2623.29|2622.79|2621.79|2621.29|472
1715683500000|2024-05-14 10:45:00|2622.79|2622.29|2623.54|2623.04|2623.54|2623.04|2622.79|2622.29|632
1715683800000|2024-05-14 10:50:00|2623.29|2622.79|2623.66|2623.16|2624.04|2623.54|2622.54|2622.04|7788
1715684100000|2024-05-14 10:55:00|2623.54|2623.04|2623.54|2623.04|2624.29|2623.79|2623.29|2622.79|1154
1715684400000|2024-05-14 11:00:00|2623.79|2623.29|2622.91|2622.41|2624.04|2623.54|2622.54|2622.04|757
1715684700000|2024-05-14 11:05:00|2623.04|2622.54|2622.54|2622.04|2623.29|2622.79|2622.16|2621.66|658
1715685000000|2024-05-14 11:10:00|2622.29|2621.79|2623.79|2623.29|2624.04|2623.54|2622.16|2621.66|679
1715685300000|2024-05-14 11:15:00|2623.91|2623.41|2625.41|2624.91|2625.54|2625.04|2623.79|2623.29|596
1715685600000|2024-05-14 11:20:00|2625.54|2625.04|2626.54|2626.04|2626.54|2626.04|2625.29|2624.79|1470
1715685900000|2024-05-14 11:25:00|2626.29|2625.79|2627.04|2626.54|2627.04|2626.54|2626.29|2625.79|1389
1715686200000|2024-05-14 11:30:00|2626.91|2626.41|2626.54|2626.04|2627.29|2626.79|2625.54|2625.04|796
1715686500000|2024-05-14 11:35:00|2626.41|2625.91|2627.16|2626.66|2627.29|2626.79|2626.29|2625.79|1026
1715686800000|2024-05-14 11:40:00|2627.29|2626.79|2627.96|2627.46|2628.21|2627.71|2626.76|2626.26|843
1715687100000|2024-05-14 11:45:00|2628.06|2627.56|2628.76|2628.26|2629.01|2628.51|2628.06|2627.56|1015
1715687400000|2024-05-14 11:50:00|2628.63|2628.13|2627.88|2627.38|2629.13|2628.63|2627.51|2627.01|1767
1715687700000|2024-05-14 11:55:00|2628.01|2627.51|2628.26|2627.76|2628.26|2627.76|2627.51|2627.01|5324
1715688000000|2024-05-14 12:00:00|2628.13|2627.63|2629.26|2628.76|2629.63|2629.13|2628.13|2627.63|5853
1715688300000|2024-05-14 12:05:00|2629.38|2628.88|2630.26|2629.76|2630.26|2629.76|2629.01|2628.51|1135
1715688600000|2024-05-14 12:10:00|2630.38|2629.88|2631.01|2630.51|2631.51|2631.01|2630.01|2629.51|1097
1715688900000|2024-05-14 12:15:00|2630.76|2630.26|2630.88|2630.38|2631.26|2630.76|2629.76|2629.26|1495
1715689200000|2024-05-14 12:20:00|2631.01|2630.51|2630.88|2630.38|2631.76|2631.26|2630.63|2630.13|628
1715689500000|2024-05-14 12:25:00|2630.76|2630.26|2631.01|2630.51|2631.63|2631.13|2630.51|2630.01|2152
1715689800000|2024-05-14 12:30:00|2630.38|2629.88|2627.38|2626.88|2633.76|2633.26|2620.51|2620.01|3704
1715690100000|2024-05-14 12:35:00|2627.51|2627.01|2628.51|2628.01|2629.76|2629.26|2626.76|2626.26|1200
1715690400000|2024-05-14 12:40:00|2628.63|2628.13|2631.26|2630.76|2632.26|2631.76|2628.26|2627.76|7979
1715690700000|2024-05-14 12:45:00|2631.01|2630.51|2630.26|2629.76|2631.26|2630.76|2629.51|2629.01|1156
1715691000000|2024-05-14 12:50:00|2630.51|2630.01|2631.63|2631.13|2632.26|2631.76|2629.63|2629.13|3254
1715691300000|2024-05-14 12:55:00|2631.51|2631.01|2630.38|2629.88|2631.76|2631.26|2629.51|2629.01|794
1715691600000|2024-05-14 13:00:00|2630.51|2630.01|2629.01|2628.51|2631.01|2630.51|2628.88|2628.38|3021
1715691900000|2024-05-14 13:05:00|2629.13|2628.63|2630.01|2629.51|2630.26|2629.76|2629.01|2628.51|834
1715692200000|2024-05-14 13:10:00|2630.13|2629.63|2630.26|2629.76|2631.01|2630.51|2629.01|2628.51|1144
1715692500000|2024-05-14 13:15:00|2630.51|2630.01|2630.01|2629.51|2631.51|2631.01|2630.01|2629.51|785
1715692800000|2024-05-14 13:20:00|2629.88|2629.38|2631.88|2631.38|2631.88|2631.38|2629.51|2629.01|835
1715693100000|2024-05-14 13:25:00|2632.01|2631.51|2630.88|2630.38|2632.63|2632.13|2630.76|2630.26|1063
1715693400000|2024-05-14 13:30:00|2631.01|2630.51|2629.01|2628.51|2631.88|2631.38|2629.01|2628.51|1096
1715693700000|2024-05-14 13:35:00|2628.76|2628.26|2629.01|2628.51|2629.88|2629.38|2627.76|2627.26|1368
1715694000000|2024-05-14 13:40:00|2628.88|2628.38|2632.26|2631.76|2632.26|2631.76|2628.88|2628.38|2760
1715694300000|2024-05-14 13:45:00|2632.13|2631.63|2630.51|2630.01|2633.26|2632.76|2630.26|2629.76|2493
1715694600000|2024-05-14 13:50:00|2630.63|2630.13|2630.76|2630.26|2632.01|2631.51|2630.51|2630.01|913
1715694900000|2024-05-14 13:55:00|2631.01|2630.51|2629.13|2628.63|2631.01|2630.51|2629.13|2628.63|1587
1715695200000|2024-05-14 14:00:00|2629.26|2628.76|2629.76|2629.26|2630.51|2630.01|2629.13|2628.63|2304
1715695500000|2024-05-14 14:05:00|2629.63|2629.13|2630.01|2629.51|2630.38|2629.88|2628.76|2628.26|15443
1715695800000|2024-05-14 14:10:00|2629.81|2629.31|2629.56|2629.06|2630.56|2630.06|2629.31|2628.81|1859
1715696100000|2024-05-14 14:15:00|2629.81|2629.31|2626.81|2626.31|2630.06|2629.56|2626.56|2626.06|1592
1715696400000|2024-05-14 14:20:00|2627.06|2626.56|2630.06|2629.56|2630.06|2629.56|2626.31|2625.81|2202
1715696700000|2024-05-14 14:25:00|2629.93|2629.43|2628.81|2628.31|2630.31|2629.81|2628.56|2628.06|1411
1715697000000|2024-05-14 14:30:00|2629.06|2628.56|2628.06|2627.56|2629.06|2628.56|2627.81|2627.31|4094
1715697300000|2024-05-14 14:35:00|2627.93|2627.43|2625.06|2624.56|2628.18|2627.68|2624.68|2624.18|2733
1715697600000|2024-05-14 14:40:00|2624.81|2624.31|2625.18|2624.68|2625.81|2625.31|2624.31|2623.81|4575
1715697900000|2024-05-14 14:45:00|2625.06|2624.56|2624.56|2624.06|2625.43|2624.93|2624.31|2623.81|2179
1715698200000|2024-05-14 14:50:00|2624.31|2623.81|2625.31|2624.81|2626.06|2625.56|2624.31|2623.81|1105
1715698500000|2024-05-14 14:55:00|2625.06|2624.56|2626.56|2626.06|2626.56|2626.06|2625.06|2624.56|2945
1715698800000|2024-05-14 15:00:00|2626.31|2625.81|2627.81|2627.31|2628.31|2627.81|2625.93|2625.43|2408
1715699100000|2024-05-14 15:05:00|2627.56|2627.06|2629.06|2628.56|2629.43|2628.93|2627.06|2626.56|1279
1715699400000|2024-05-14 15:10:00|2628.93|2628.43|2629.06|2628.56|2629.31|2628.81|2628.31|2627.81|6444
1715699700000|2024-05-14 15:15:00|2628.93|2628.43|2629.06|2628.56|2629.56|2629.06|2628.56|2628.06|2498
1715700000000|2024-05-14 15:20:00|2629.43|2628.93|2630.8|2629.3|2630.81|2630.18|2629.31|2628.81|5968
1715700300000|2024-05-14 15:25:00|2630.81|2629.31|2631.04|2629.54|2631.22|2629.72|2630.77|2629.27|2482
1715700600000|2024-05-14 15:30:00|2631.03|2629.53|2631.88|2630.48|2632.76|2631.36|2631.03|2629.53|7428
1715700900000|2024-05-14 15:35:00|2631.76|2630.36|2630.63|2629.23|2631.76|2630.36|2628.63|2627.23|7279
1715701200000|2024-05-14 15:40:00|2631.26|2629.86|2630.76|2629.36|2631.26|2629.86|2630.63|2629.23|7977
1715701500000|2024-05-14 15:45:00|2630.88|2629.48|2630.76|2629.36|2630.88|2629.48|2630.51|2629.11|1816
1715701800000|2024-05-14 15:50:00|2630.63|2629.23|2630.63|2629.23|2630.76|2629.36|2630.63|2629.23|5
1715702100000|2024-05-14 15:55:00|2630.51|2629.11|2630.68|2629.18|2631.01|2629.61|2630.51|2629.11|11
1715702400000|2024-05-14 16:00:00|2630.67|2629.17|2630.27|2628.77|2630.69|2629.19|2630.26|2628.76|0
1715702700000|2024-05-14 16:05:00|2630.28|2628.78|2630.72|2629.22|2631.12|2629.62|2630.27|2628.77|0
1715703000000|2024-05-14 16:10:00|2630.71|2629.21|2630.29|2628.79|2630.75|2629.25|2630.28|2628.78|0
1715703300000|2024-05-14 16:15:00|2630.28|2628.78|2630.27|2628.77|2630.69|2629.19|2630.27|2628.77|0
1715703600000|2024-05-14 16:20:00|2630.28|2628.78|2629.85|2628.35|2630.28|2628.78|2629.84|2628.34|0
1715703900000|2024-05-14 16:25:00|2629.84|2628.34|2630.26|2628.76|2630.26|2628.76|2629.84|2628.34|0
1715704200000|2024-05-14 16:30:00|2630.25|2628.75|2629.85|2628.35|2630.25|2628.75|2629.84|2628.34|0
1715704500000|2024-05-14 16:35:00|2629.86|2628.36|2629|2627.5|2629.87|2628.37|2628.99|2627.49|0
1715704800000|2024-05-14 16:40:00|2628.99|2627.49|2629.39|2627.89|2629.41|2627.91|2628.99|2627.49|0
1715705100000|2024-05-14 16:45:00|2628.99|2627.49|2629|2627.5|2629.41|2627.91|2628.98|2627.48|0
1715705400000|2024-05-14 16:50:00|2629.01|2627.51|2629|2627.5|2629.43|2627.93|2628.99|2627.49|0
1715705700000|2024-05-14 16:55:00|2629.01|2627.51|2629.82|2628.32|2629.83|2628.33|2629|2627.5|0
1715706000000|2024-05-14 17:00:00|2629.83|2628.33|2629.8|2628.3|2629.83|2628.33|2629.38|2627.88|0
1715706300000|2024-05-14 17:05:00|2629.81|2628.31|2629.39|2627.89|2629.81|2628.31|2629.37|2627.87|0
1715706600000|2024-05-14 17:10:00|2629.38|2627.88|2629.38|2627.88|2629.81|2628.31|2629.38|2627.88|0
1715706900000|2024-05-14 17:15:00|2628.97|2627.47|2629.4|2627.9|2629.4|2627.9|2628.97|2627.47|0
1715707200000|2024-05-14 17:20:00|2629.39|2627.89|2629.41|2627.91|2629.82|2628.32|2629.39|2627.89|0
1715707500000|2024-05-14 17:25:00|2629.4|2627.9|2629.43|2627.93|2629.43|2627.93|2629|2627.5|0
1715707800000|2024-05-14 17:30:00|2629.83|2628.33|2629.83|2628.33|2629.84|2628.34|2629.82|2628.32|0
1715708100000|2024-05-14 17:35:00|2629.84|2628.34|2629.84|2628.34|2630.25|2628.75|2629.83|2628.33|0
1715708400000|2024-05-14 17:40:00|2629.85|2628.35|2630.28|2628.78|2630.29|2628.79|2629.85|2628.35|0
1715708700000|2024-05-14 17:45:00|2630.27|2628.77|2629.86|2628.36|2630.28|2628.78|2629.66|2628.16|0
1715709000000|2024-05-14 17:50:00|2629.87|2628.37|2629.86|2628.36|2629.87|2628.37|2629.44|2627.94|0
1715709300000|2024-05-14 17:55:00|2629.87|2628.37|2629.86|2628.36|2630.27|2628.77|2629.45|2627.95|0
1715709600000|2024-05-14 18:00:00|2629.87|2628.37|2630.29|2628.79|2630.69|2629.19|2629.87|2628.37|0
1715709900000|2024-05-14 18:05:00|2630.28|2628.78|2630.99|2629.49|2631.11|2629.61|2630.28|2628.78|0
1715710200000|2024-05-14 18:10:00|2630.98|2629.48|2632.26|2630.76|2632.68|2631.18|2630.98|2629.48|0
1715710500000|2024-05-14 18:15:00|2632.27|2630.77|2632.68|2631.18|2633.09|2631.59|2632.26|2630.76|0
1715710800000|2024-05-14 18:20:00|2632.69|2631.19|2633.09|2631.59|2633.09|2631.59|2632.67|2631.17|0
1715711100000|2024-05-14 18:25:00|2633.08|2631.58|2633.09|2631.59|2633.09|2631.59|2632.67|2631.17|0
1715711400000|2024-05-14 18:30:00|2633.08|2631.58|2633.61|2632.11|2633.62|2632.12|2632.67|2631.17|0
1715711700000|2024-05-14 18:35:00|2633.62|2632.12|2634.04|2632.54|2634.45|2632.95|2633.19|2631.69|0
1715712000000|2024-05-14 18:40:00|2634.05|2632.55|2634.48|2632.98|2635.33|2633.83|2634.05|2632.55|0
1715712300000|2024-05-14 18:45:00|2634.49|2632.99|2634.47|2632.97|2634.49|2632.99|2634.04|2632.54|0
1715712600000|2024-05-14 18:50:00|2634.46|2632.96|2634.48|2632.98|2634.48|2632.98|2634.05|2632.55|0
1715712900000|2024-05-14 18:55:00|2634.49|2632.99|2634.89|2633.39|2634.91|2633.41|2634.47|2632.97|0
1715713200000|2024-05-14 19:00:00|2634.88|2633.38|2634.96|2633.46|2635.38|2633.88|2634.88|2633.38|0
1715713500000|2024-05-14 19:05:00|2634.95|2633.45|2634.96|2633.46|2634.96|2633.46|2634.53|2633.03|0
1715713800000|2024-05-14 19:10:00|2634.95|2633.45|2634.96|2633.46|2635.39|2633.89|2634.95|2633.45|0
1715714100000|2024-05-14 19:15:00|2634.95|2633.45|2635.39|2633.89|2635.4|2633.9|2634.54|2633.04|0
1715714400000|2024-05-14 19:20:00|2635.38|2633.88|2635.41|2633.91|2635.85|2634.35|2634.98|2633.48|0
1715714700000|2024-05-14 19:25:00|2635.4|2633.9|2635.39|2633.89|2635.4|2633.9|2634.97|2633.47|0
1715715000000|2024-05-14 19:30:00|2635.38|2633.88|2635.37|2633.87|2635.39|2633.89|2635.35|2633.85|0
1715715300000|2024-05-14 19:35:00|2635.36|2633.86|2634.95|2633.45|2635.36|2633.86|2634.94|2633.44|0
1715715600000|2024-05-14 19:40:00|2634.94|2633.44|2635.4|2633.9|2635.8|2634.3|2634.94|2633.44|0
1715715900000|2024-05-14 19:45:00|2635.39|2633.89|2634.95|2633.45|2635.8|2634.3|2634.95|2633.45|0
1715716200000|2024-05-14 19:50:00|2634.96|2633.46|2635.41|2633.91|2635.81|2634.31|2634.95|2633.45|0
1715716500000|2024-05-14 19:55:00|2635.42|2633.92|2635.77|2634.27|2636.22|2634.72|2635.39|2633.89|0
1715716800000|2024-05-14 20:00:00|2635.69|2634.19|2635.66|2634.16|2635.98|2634.48|2634.86|2633.36|0
1715717100000|2024-05-14 20:05:00|2635.74|2634.24|2635.33|2633.83|2636.03|2634.53|2635.04|2633.54|0
1715717400000|2024-05-14 20:10:00|2635.25|2633.75|2635.54|2634.04|2635.66|2634.16|2635.25|2633.75|0
1715717700000|2024-05-14 20:15:00|2635.53|2634.03|2635.25|2633.75|2635.54|2634.04|2635.25|2633.75|0
1715718000000|2024-05-14 20:20:00|2635.24|2633.74|2634.96|2633.46|2635.24|2633.74|2634.96|2633.46|0
1715718300000|2024-05-14 20:25:00|2635.04|2633.54|2635.04|2633.54|2635.04|2633.54|2634.96|2633.46|0
1715718600000|2024-05-14 20:30:00|2635.16|2633.66|2635.33|2633.83|2635.33|2633.83|2635.04|2633.54|0
1715718900000|2024-05-14 20:35:00|2635.25|2633.75|2635.04|2633.54|2635.33|2633.83|2635.04|2633.54|0
1715719200000|2024-05-14 20:40:00|2635.16|2633.66|2634.96|2633.46|2635.16|2633.66|2634.96|2633.46|0
1715719500000|2024-05-14 20:45:00|2635.04|2633.54|2635.33|2633.83|2635.33|2633.83|2635.04|2633.54|0
1715719800000|2024-05-14 20:50:00|2635.45|2633.95|2635.33|2633.83|2635.54|2634.04|2635.33|2633.83|0
1715720100000|2024-05-14 20:55:00|2635.45|2633.95|2635.74|2634.24|2635.79|2634.29|2635.33|2633.83|0
1715720400000|2024-05-14 21:00:00|2635.7|2634.2|2635.87|2634.37|2635.87|2634.37|2635.7|2634.2|0
1715720700000|2024-05-14 21:05:00|2635.91|2634.41|2635.79|2634.29|2635.91|2634.41|2635.78|2634.28|0
1715721000000|2024-05-14 21:10:00|2635.63|2634.13|2635.67|2634.17|2635.79|2634.29|2635.51|2634.01|0
1715721300000|2024-05-14 21:15:00|2635.59|2634.09|2635.3|2633.8|2635.59|2634.09|2635.21|2633.71|0
1715721600000|2024-05-14 21:20:00|2635.42|2633.92|2635.3|2633.8|2635.42|2633.92|2635.3|2633.8|0
1715721900000|2024-05-14 21:25:00|2635.26|2633.76|2635.26|2633.76|2635.3|2633.8|2635.26|2633.76|0
1715722200000|2024-05-14 21:30:00|2635.21|2633.71|2635.26|2633.76|2635.26|2633.76|2635.17|2633.67|0
1715722500000|2024-05-14 21:35:00|2635.3|2633.8|2635.3|2633.8|2635.3|2633.8|2635.3|2633.8|0
1715722800000|2024-05-14 21:40:00|2635.34|2633.84|2635.42|2633.92|2635.46|2633.96|2635.34|2633.84|0
1715723100000|2024-05-14 21:45:00|2635.46|2633.96|2635.42|2633.92|2635.55|2634.05|2635.42|2633.92|0
1715723400000|2024-05-14 21:50:00|2635.38|2633.88|2635.46|2633.96|2635.5|2634|2635.38|2633.88|0
1715723700000|2024-05-14 21:55:00|2635.42|2633.92|2635.38|2633.88|2635.63|2634.13|2635.38|2633.88|0
1715724000000|2024-05-14 22:00:00|2635.51|2634.01|2635.46|2633.96|2635.51|2634.01|2634.72|2633.22|0
1715724300000|2024-05-14 22:05:00|2635.47|2633.97|2635.84|2634.34|2635.96|2634.46|2635.46|2633.96|0
1715724600000|2024-05-14 22:10:00|2635.96|2634.46|2636.09|2634.59|2636.25|2634.75|2635.96|2634.46|0
1715724900000|2024-05-14 22:15:00|2636.08|2634.58|2636.21|2634.71|2636.33|2634.83|2636.04|2634.54|0
1715725200000|2024-05-14 22:20:00|2636.25|2634.75|2636.25|2634.75|2636.46|2634.96|2636.25|2634.75|0
1715725500000|2024-05-14 22:25:00|2636.29|2634.79|2636.81|2635.31|2636.93|2635.43|2636.17|2634.67|0
1715725800000|2024-05-14 22:30:00|2636.85|2635.35|2636.81|2635.31|2636.93|2635.43|2636.81|2635.31|0
1715726100000|2024-05-14 22:35:00|2636.93|2635.43|2637.01|2635.51|2637.01|2635.51|2636.72|2635.22|0
1715726400000|2024-05-14 22:40:00|2636.93|2635.43|2637|2635.5|2637.01|2635.51|2636.8|2635.3|0
1715726700000|2024-05-14 22:45:00|2637.01|2635.51|2637.3|2635.8|2637.3|2635.8|2637|2635.5|0
1715727000000|2024-05-14 22:50:00|2637.29|2635.79|2637.31|2635.81|2637.43|2635.93|2637.21|2635.71|0
1715727300000|2024-05-14 22:55:00|2637.43|2635.93|2637.51|2636.01|2637.6|2636.1|2637.43|2635.93|0
1715727600000|2024-05-14 23:00:00|2637.43|2635.93|2637.43|2635.93|2637.51|2636.01|2637.31|2635.81|0
1715727900000|2024-05-14 23:05:00|2637.31|2635.81|2637.01|2635.51|2637.43|2635.93|2637.01|2635.51|0
1715728200000|2024-05-14 23:10:00|2637.02|2635.52|2637.22|2635.72|2637.31|2635.81|2637.01|2635.51|0
1715728500000|2024-05-14 23:15:00|2637.31|2635.81|2637.1|2635.6|2637.31|2635.81|2637.1|2635.6|0
1715728800000|2024-05-14 23:20:00|2637.22|2635.72|2637.22|2635.72|2637.22|2635.72|2637.22|2635.72|0
1715729100000|2024-05-14 23:25:00|2637.1|2635.6|2636.93|2635.43|2637.1|2635.6|2636.93|2635.43|0
1715729400000|2024-05-14 23:30:00|2637.01|2635.51|2636.93|2635.43|2637.01|2635.51|2636.81|2635.31|0
1715729700000|2024-05-14 23:35:00|2637.01|2635.51|2636.72|2635.22|2637.01|2635.51|2636.72|2635.22|0
1715730000000|2024-05-14 23:40:00|2636.73|2635.23|2636.93|2635.43|2636.93|2635.43|2636.72|2635.22|0
1715730300000|2024-05-14 23:45:00|2636.81|2635.31|2636.81|2635.31|2637.01|2635.51|2636.72|2635.22|0
1715730600000|2024-05-14 23:50:00|2636.93|2635.43|2636.81|2635.31|2636.93|2635.43|2636.81|2635.31|0
1715730900000|2024-05-14 23:55:00|2636.85|2635.35|2636.81|2635.31|2636.93|2635.43|2636.81|2635.31|0
1715731200000|2024-05-15 00:00:00|2636.93|2635.43|2638.42|2636.92|2638.42|2636.92|2636.93|2635.43|0
1715731500000|2024-05-15 00:05:00|2638.43|2636.93|2638.42|2636.92|2638.71|2637.21|2638.3|2636.8|0
1715731800000|2024-05-15 00:10:00|2638.43|2636.93|2637.71|2636.21|2638.63|2637.13|2637.71|2636.21|0
1715732100000|2024-05-15 00:15:00|2637.83|2636.33|2636.67|2635.17|2637.83|2636.33|2635.86|2634.36|0
1715732400000|2024-05-15 00:20:00|2636.66|2635.16|2636.66|2635.16|2636.66|2635.16|2636.66|2635.16|0
1715732700000|2024-05-15 00:25:00|2636.65|2635.15|2637.46|2635.96|2637.47|2635.97|2636.65|2635.15|0
1715733000000|2024-05-15 00:30:00|2637.47|2635.97|2637.45|2635.95|2637.47|2635.97|2637.45|2635.95|0
1715733300000|2024-05-15 00:35:00|2637.25|2635.75|2635.82|2634.32|2637.25|2635.75|2635.81|2634.31|0
1715733600000|2024-05-15 00:40:00|2636.22|2634.72|2636.23|2634.73|2636.23|2634.73|2635.61|2634.11|0
1715733900000|2024-05-15 00:45:00|2636.22|2634.72|2636.64|2635.14|2637.05|2635.55|2636.22|2634.72|0
1715734200000|2024-05-15 00:50:00|2636.63|2635.13|2636.23|2634.73|2636.63|2635.13|2636.23|2634.73|0
1715734500000|2024-05-15 00:55:00|2636.24|2634.74|2636.64|2635.14|2636.64|2635.14|2636.23|2634.73|0
1715734800000|2024-05-15 01:00:00|2636.24|2634.74|2636.24|2634.74|2636.24|2634.74|2636.24|2634.74|0
1715735100000|2024-05-15 01:05:00|2636.64|2635.14|2636.65|2635.15|2636.65|2635.15|2636.64|2635.14|0
1715735400000|2024-05-15 01:10:00|2636.66|2635.16|2636.65|2635.15|2637.06|2635.56|2636.65|2635.15|0
1715735700000|2024-05-15 01:15:00|2636.64|2635.14|2636.24|2634.74|2636.64|2635.14|2635.83|2634.33|0
1715736000000|2024-05-15 01:20:00|2636.04|2634.54|2637.06|2635.56|2637.06|2635.56|2635.84|2634.34|0
1715736300000|2024-05-15 01:25:00|2637.26|2635.76|2637.47|2635.97|2637.47|2635.97|2637.06|2635.56|0
1715736600000|2024-05-15 01:30:00|2637.48|2635.98|2637.88|2636.38|2637.88|2636.38|2637.47|2635.97|0
1715736900000|2024-05-15 01:35:00|2637.87|2636.37|2637.48|2635.98|2637.89|2636.39|2637.47|2635.97|0
1715737200000|2024-05-15 01:40:00|2637.88|2636.38|2637.48|2635.98|2637.89|2636.39|2637.48|2635.98|0
1715737500000|2024-05-15 01:45:00|2637.27|2635.77|2637.88|2636.38|2637.88|2636.38|2637.07|2635.57|0
1715737800000|2024-05-15 01:50:00|2637.87|2636.37|2637.88|2636.38|2637.88|2636.38|2637.87|2636.37|0
1715738100000|2024-05-15 01:55:00|2638.28|2636.78|2637.88|2636.38|2638.29|2636.79|2637.88|2636.38|0
1715738400000|2024-05-15 02:00:00|2638.28|2636.78|2638.29|2636.79|2638.7|2637.2|2637.88|2636.38|0
1715738700000|2024-05-15 02:05:00|2638.28|2636.78|2637.88|2636.38|2638.28|2636.78|2637.88|2636.38|0
1715739000000|2024-05-15 02:10:00|2638.08|2636.58|2637.88|2636.38|2638.28|2636.78|2637.88|2636.38|0
1715739300000|2024-05-15 02:15:00|2637.89|2636.39|2637.88|2636.38|2637.89|2636.39|2637.88|2636.38|0
1715739600000|2024-05-15 02:20:00|2637.89|2636.39|2637.88|2636.38|2637.89|2636.39|2637.48|2635.98|0
1715739900000|2024-05-15 02:25:00|2637.89|2636.39|2637.89|2636.39|2637.89|2636.39|2637.88|2636.38|0
1715740200000|2024-05-15 02:30:00|2637.9|2636.4|2637.9|2636.4|2637.9|2636.4|2637.89|2636.39|0
1715740500000|2024-05-15 02:35:00|2637.89|2636.39|2638.3|2636.8|2638.31|2636.81|2637.89|2636.39|0
1715740800000|2024-05-15 02:40:00|2638.31|2636.81|2638.71|2637.21|2638.93|2637.43|2638.3|2636.8|0
1715741100000|2024-05-15 02:45:00|2638.31|2636.81|2638.3|2636.8|2638.31|2636.81|2638.3|2636.8|0
1715741400000|2024-05-15 02:50:00|2638.1|2636.6|2638.3|2636.8|2638.3|2636.8|2638.1|2636.6|0
1715742000000|2024-05-15 03:00:00|2638.7|2637.2|2639.11|2637.61|2639.51|2638.01|2638.7|2637.2|0
1715742300000|2024-05-15 03:05:00|2639.1|2637.6|2639.11|2637.61|2639.11|2637.61|2638.7|2637.2|0
1715742600000|2024-05-15 03:10:00|2639.1|2637.6|2639.11|2637.61|2639.11|2637.61|2639.1|2637.6|0
1715742900000|2024-05-15 03:15:00|2639.31|2637.81|2639.11|2637.61|2639.51|2638.01|2639.11|2637.61|0
1715743200000|2024-05-15 03:20:00|2639.12|2637.62|2639.11|2637.61|2639.12|2637.62|2639.11|2637.61|0
1715743800000|2024-05-15 03:30:00|2639.51|2638.01|2639.57|2638.07|2639.57|2638.07|2639.51|2638.01|0
1715744100000|2024-05-15 03:35:00|2639.56|2638.06|2638.78|2637.28|2639.56|2638.06|2638.75|2637.25|0
1715744400000|2024-05-15 03:40:00|2638.38|2636.88|2638.79|2637.29|2638.79|2637.29|2638.38|2636.88|0
1715744700000|2024-05-15 03:45:00|2638.78|2637.28|2638.78|2637.28|2638.79|2637.29|2638.78|2637.28|0
1715745000000|2024-05-15 03:50:00|2638.79|2637.29|2638.79|2637.29|2638.79|2637.29|2638.38|2636.88|0
1715745300000|2024-05-15 03:55:00|2638.78|2637.28|2638.38|2636.88|2638.78|2637.28|2638.38|2636.88|0
1715745600000|2024-05-15 04:00:00|2638.58|2637.08|2638.38|2636.88|2638.78|2637.28|2638.38|2636.88|0
1715745900000|2024-05-15 04:05:00|2638.37|2636.87|2638.37|2636.87|2638.38|2636.88|2638.37|2636.87|0
1715746500000|2024-05-15 04:15:00|2638.17|2636.67|2638.37|2636.87|2638.37|2636.87|2637.97|2636.47|0
1715747100000|2024-05-15 04:25:00|2637.97|2636.47|2637.96|2636.46|2637.97|2636.47|2637.96|2636.46|0
1715747400000|2024-05-15 04:30:00|2637.76|2636.26|2637.8|2636.3|2637.84|2636.34|2637.55|2636.05|0
1715747700000|2024-05-15 04:35:00|2637.6|2636.1|2637.39|2635.89|2637.8|2636.3|2637.39|2635.89|0
1715748000000|2024-05-15 04:40:00|2637.4|2635.9|2637.4|2635.9|2637.4|2635.9|2637.4|2635.9|0
1715748300000|2024-05-15 04:45:00|2637.39|2635.89|2637.8|2636.3|2637.8|2636.3|2637.39|2635.89|0
1715748600000|2024-05-15 04:50:00|2637.4|2635.9|2637.39|2635.89|2637.4|2635.9|2637.39|2635.89|0
1715748900000|2024-05-15 04:55:00|2637.4|2635.9|2637.39|2635.89|2637.8|2636.3|2637.39|2635.89|0
1715749200000|2024-05-15 05:00:00|2637.19|2635.69|2637.38|2635.88|2637.39|2635.89|2636.98|2635.48|0
1715749500000|2024-05-15 05:05:00|2637.39|2635.89|2636.98|2635.48|2637.39|2635.89|2636.58|2635.08|0
1715749800000|2024-05-15 05:10:00|2636.58|2635.08|2636.79|2635.29|2636.99|2635.49|2636.58|2635.08|0
1715750100000|2024-05-15 05:15:00|2636.99|2635.49|2636.58|2635.08|2636.99|2635.49|2636.58|2635.08|0
1715750400000|2024-05-15 05:20:00|2636.59|2635.09|2636.59|2635.09|2636.99|2635.49|2636.58|2635.08|0
1715751000000|2024-05-15 05:30:00|2636.6|2635.1|2636.59|2635.09|2636.6|2635.1|2636.59|2635.09|0
1715751300000|2024-05-15 05:35:00|2636.6|2635.1|2636.59|2635.09|2636.99|2635.49|2636.59|2635.09|0
1715751900000|2024-05-15 05:45:00|2636.19|2634.69|2636.19|2634.69|2636.19|2634.69|2635.79|2634.29|0
1715752200000|2024-05-15 05:50:00|2635.99|2634.49|2636.2|2634.7|2636.2|2634.7|2635.79|2634.29|0
1715752500000|2024-05-15 05:55:00|2636.6|2635.1|2636.66|2635.16|2637.07|2635.57|2636.19|2634.69|0
1715752800000|2024-05-15 06:00:00|2637.06|2635.56|2635.87|2634.37|2637.06|2635.56|2635.46|2633.96|0
1715753100000|2024-05-15 06:05:00|2635.47|2633.97|2636.29|2634.79|2636.29|2634.79|2635.06|2633.56|0
1715753400000|2024-05-15 06:10:00|2636.3|2634.8|2635.9|2634.4|2636.71|2635.21|2635.89|2634.39|0
1715753700000|2024-05-15 06:15:00|2635.89|2634.39|2636.28|2634.78|2636.3|2634.8|2635.47|2633.97|0
1715754000000|2024-05-15 06:20:00|2635.88|2634.38|2635.87|2634.37|2636.28|2634.78|2635.87|2634.37|0
1715754300000|2024-05-15 06:25:00|2636.27|2634.77|2636.27|2634.77|2636.68|2635.18|2635.87|2634.37|0
1715754600000|2024-05-15 06:30:00|2636.25|2634.75|2636.74|2635.24|2636.74|2635.24|2635.84|2634.34|0
1715754900000|2024-05-15 06:35:00|2637.14|2635.64|2638.13|2636.73|2638.26|2636.86|2637.01|2635.61|22
1715755200000|2024-05-15 06:40:00|2637.51|2636.11|2638.01|2636.61|2638.01|2636.61|2636.38|2634.98|34
1715755500000|2024-05-15 06:45:00|2637.51|2636.11|2638.01|2636.61|2638.01|2636.61|2637.51|2636.11|4
1715755800000|2024-05-15 06:50:00|2638.88|2637.48|2639.26|2637.86|2639.38|2637.98|2638.88|2637.48|16
1715756100000|2024-05-15 06:55:00|2639.31|2637.81|2638.51|2637.01|2639.72|2638.22|2638.5|2637|0
1715756400000|2024-05-15 07:00:00|2638.91|2637.41|2641.18|2640.68|2643.56|2643.06|2638.51|2637.01|4011
1715756700000|2024-05-15 07:05:00|2641.31|2640.81|2640.56|2640.06|2642.31|2641.81|2639.56|2639.06|2285
1715757000000|2024-05-15 07:10:00|2640.31|2639.81|2639.81|2639.31|2640.81|2640.31|2639.68|2639.18|1982
1715757300000|2024-05-15 07:15:00|2640.06|2639.56|2635.56|2635.06|2640.06|2639.56|2635.43|2634.93|1981
1715757600000|2024-05-15 07:20:00|2635.31|2634.81|2635.16|2634.66|2636.81|2636.31|2634.56|2634.06|2043
1715757900000|2024-05-15 07:25:00|2635.28|2634.78|2634.16|2633.66|2635.66|2635.16|2633.66|2633.16|1768
1715758200000|2024-05-15 07:30:00|2634.03|2633.53|2635.41|2634.91|2635.41|2634.91|2633.66|2633.16|2900
1715758500000|2024-05-15 07:35:00|2635.16|2634.66|2634.41|2633.91|2635.16|2634.66|2633.41|2632.91|1311
1715758800000|2024-05-15 07:40:00|2634.4|2633.9|2633.65|2633.15|2635.15|2634.65|2633.4|2632.9|6776
1715759100000|2024-05-15 07:45:00|2633.4|2632.9|2633.65|2633.15|2634.15|2633.65|2632.15|2631.65|1677
1715759400000|2024-05-15 07:50:00|2633.77|2633.27|2634.65|2634.15|2635.65|2635.15|2633.65|2633.15|2261
1715759700000|2024-05-15 07:55:00|2634.4|2633.9|2632.65|2632.15|2635.15|2634.65|2632.27|2631.77|1919
1715760000000|2024-05-15 08:00:00|2632.4|2631.9|2631.15|2630.65|2633.27|2632.77|2630.77|2630.27|8770
1715760300000|2024-05-15 08:05:00|2630.9|2630.4|2631.02|2630.52|2631.9|2631.4|2630.02|2629.52|1723
1715760600000|2024-05-15 08:10:00|2630.9|2630.4|2628.65|2628.15|2630.9|2630.4|2628.4|2627.9|1652
1715760900000|2024-05-15 08:15:00|2628.9|2628.4|2627.65|2627.15|2629.15|2628.65|2627.65|2627.15|1959
1715761200000|2024-05-15 08:20:00|2627.4|2626.9|2628.15|2627.65|2628.65|2628.15|2626.77|2626.27|1572
1715761500000|2024-05-15 08:25:00|2628.4|2627.9|2627.9|2627.4|2629.02|2628.52|2627.52|2627.02|1722
1715761800000|2024-05-15 08:30:00|2628.15|2627.65|2627.9|2627.4|2629.02|2628.52|2626.52|2626.02|1581
1715762100000|2024-05-15 08:35:00|2628.15|2627.65|2627.65|2627.15|2628.15|2627.65|2625.65|2625.15|1554
1715762400000|2024-05-15 08:40:00|2627.9|2627.4|2627.02|2626.52|2628.4|2627.9|2626.65|2626.15|1246
1715762700000|2024-05-15 08:45:00|2626.9|2626.4|2626.77|2626.27|2627.65|2627.15|2626.15|2625.65|1358
1715763000000|2024-05-15 08:50:00|2626.9|2626.4|2626.4|2625.9|2627.65|2627.15|2625.9|2625.4|2576
1715763300000|2024-05-15 08:55:00|2626.52|2626.02|2626.52|2626.02|2627.4|2626.9|2625.4|2624.9|974
1715763600000|2024-05-15 09:00:00|2626.65|2626.15|2626.15|2625.65|2627.02|2626.52|2625.4|2624.9|1021
1715763900000|2024-05-15 09:05:00|2625.9|2625.4|2627.9|2627.4|2628.4|2627.9|2625.65|2625.15|1583
1715764200000|2024-05-15 09:10:00|2627.77|2627.27|2625.15|2624.65|2627.9|2627.4|2625.02|2624.52|866
1715764500000|2024-05-15 09:15:00|2625.27|2624.77|2626.02|2625.52|2627.4|2626.9|2625.27|2624.77|1346
1715764800000|2024-05-15 09:20:00|2625.9|2625.4|2625.15|2624.65|2626.65|2626.15|2624.65|2624.15|1272
1715765100000|2024-05-15 09:25:00|2625.4|2624.9|2627.02|2626.52|2627.15|2626.65|2624.9|2624.4|995
1715765400000|2024-05-15 09:30:00|2627.15|2626.65|2626.65|2626.15|2627.65|2627.15|2626.27|2625.77|697
1715765700000|2024-05-15 09:35:00|2626.52|2626.02|2627.4|2626.9|2627.4|2626.9|2625.9|2625.4|580
1715766000000|2024-05-15 09:40:00|2627.15|2626.65|2626.15|2625.65|2627.4|2626.9|2625.65|2625.15|673
1715766300000|2024-05-15 09:45:00|2626.4|2625.9|2625.9|2625.4|2626.9|2626.4|2625.15|2624.65|520
1715766600000|2024-05-15 09:50:00|2625.77|2625.27|2626.9|2626.4|2626.9|2626.4|2625.4|2624.9|592
1715766900000|2024-05-15 09:55:00|2626.77|2626.27|2626.65|2626.15|2626.9|2626.4|2625.77|2625.27|1996
1715767200000|2024-05-15 10:00:00|2626.77|2626.27|2628.9|2628.4|2629.02|2628.52|2626.65|2626.15|766
1715767500000|2024-05-15 10:05:00|2628.77|2628.27|2627.65|2627.15|2629.15|2628.65|2627.15|2626.65|889
1715767800000|2024-05-15 10:10:00|2627.77|2627.27|2627.9|2627.4|2628.15|2627.65|2626.9|2626.4|747
1715768100000|2024-05-15 10:15:00|2627.65|2627.15|2626.15|2625.65|2627.65|2627.15|2624.52|2624.02|1281
1715768400000|2024-05-15 10:20:00|2626.4|2625.9|2627.4|2626.9|2627.9|2627.4|2625.52|2625.02|1175
1715768700000|2024-05-15 10:25:00|2627.27|2626.77|2627.15|2626.65|2627.4|2626.9|2626.15|2625.65|727
1715769000000|2024-05-15 10:30:00|2627.4|2626.9|2626.9|2626.4|2627.9|2627.4|2626.9|2626.4|635
1715769300000|2024-05-15 10:35:00|2626.65|2626.15|2626.15|2625.65|2626.9|2626.4|2625.65|2625.15|757
1715769600000|2024-05-15 10:40:00|2626.27|2625.77|2625.15|2624.65|2626.9|2626.4|2625.15|2624.65|819
1715769900000|2024-05-15 10:45:00|2625.4|2624.9|2624.65|2624.15|2625.4|2624.9|2623.65|2623.15|715
1715770200000|2024-05-15 10:50:00|2624.52|2624.02|2625.4|2624.9|2625.4|2624.9|2623.9|2623.4|530
1715770500000|2024-05-15 10:55:00|2625.15|2624.65|2624.4|2623.9|2625.4|2624.9|2623.9|2623.4|959
1715770800000|2024-05-15 11:00:00|2624.52|2624.02|2625.15|2624.65|2626.02|2625.52|2624.52|2624.02|487
1715771100000|2024-05-15 11:05:00|2625.02|2624.52|2624.9|2624.4|2625.02|2624.52|2624.02|2623.52|820
1715771400000|2024-05-15 11:10:00|2625.15|2624.65|2623.9|2623.4|2625.4|2624.9|2623.9|2623.4|1245
1715771700000|2024-05-15 11:15:00|2624.15|2623.65|2623.4|2622.9|2624.65|2624.15|2622.9|2622.4|746
1715772000000|2024-05-15 11:20:00|2623.52|2623.02|2623.4|2622.9|2623.65|2623.15|2622.9|2622.4|1400
1715772300000|2024-05-15 11:25:00|2623.27|2622.77|2623.9|2623.4|2623.9|2623.4|2622.52|2622.02|1927
1715772600000|2024-05-15 11:30:00|2624.15|2623.65|2624.4|2623.9|2624.65|2624.15|2623.15|2622.65|1720
1715772900000|2024-05-15 11:35:00|2624.15|2623.65|2623.15|2622.65|2624.65|2624.15|2622.77|2622.27|1046
1715773200000|2024-05-15 11:40:00|2623.27|2622.77|2623.02|2622.52|2623.52|2623.02|2622.52|2622.02|980
1715773500000|2024-05-15 11:45:00|2622.77|2622.27|2623.02|2622.52|2623.52|2623.02|2622.77|2622.27|1848
1715773800000|2024-05-15 11:50:00|2623.27|2622.77|2622.89|2622.39|2623.27|2622.77|2622.52|2622.02|537
1715774100000|2024-05-15 11:55:00|2623.02|2622.52|2620.77|2620.27|2623.02|2622.52|2620.52|2620.02|1612
1715774400000|2024-05-15 12:00:00|2620.64|2620.14|2622.02|2621.52|2622.52|2622.02|2620.02|2619.52|1030
1715774700000|2024-05-15 12:05:00|2621.89|2621.39|2622.39|2621.89|2623.14|2622.64|2621.77|2621.27|678
1715775000000|2024-05-15 12:10:00|2622.52|2622.02|2621.02|2620.52|2622.52|2622.02|2621.02|2620.52|593
1715775300000|2024-05-15 12:15:00|2621.27|2620.77|2622.27|2621.77|2622.52|2622.02|2621.02|2620.52|788
1715775600000|2024-05-15 12:20:00|2622.52|2622.02|2622.52|2622.02|2623.02|2622.52|2621.52|2621.02|1054
1715775900000|2024-05-15 12:25:00|2622.64|2622.14|2622.64|2622.14|2623.39|2622.89|2622.27|2621.77|605
1715776200000|2024-05-15 12:30:00|2624.27|2623.77|2627.89|2627.39|2640.64|2640.14|2624.27|2623.77|3335
1715776500000|2024-05-15 12:35:00|2628.02|2627.52|2627.77|2627.27|2630.77|2630.27|2627.02|2626.52|1635
1715776800000|2024-05-15 12:40:00|2627.89|2627.39|2627.52|2627.02|2628.77|2628.27|2625.52|2625.02|1107
1715777100000|2024-05-15 12:45:00|2627.39|2626.89|2629.02|2628.52|2630.27|2629.77|2627.02|2626.52|991
1715777400000|2024-05-15 12:50:00|2629.27|2628.77|2628.89|2628.39|2630.52|2630.02|2628.52|2628.02|775
1715777700000|2024-05-15 12:55:00|2629.02|2628.52|2625.89|2625.39|2629.02|2628.52|2625.27|2624.77|1463
1715778000000|2024-05-15 13:00:00|2625.77|2625.27|2627.77|2627.27|2628.02|2627.52|2625.39|2624.89|688
1715778300000|2024-05-15 13:05:00|2627.89|2627.39|2626.52|2626.02|2627.89|2627.39|2624.77|2624.27|969
1715778600000|2024-05-15 13:10:00|2626.77|2626.27|2627.27|2626.77|2628.77|2628.27|2626.77|2626.27|1003
1715778900000|2024-05-15 13:15:00|2627.52|2627.02|2625.02|2624.52|2627.77|2627.27|2624.77|2624.27|995
1715779200000|2024-05-15 13:20:00|2625.27|2624.77|2625.77|2625.27|2625.89|2625.39|2624.52|2624.02|957
1715779500000|2024-05-15 13:25:00|2625.52|2625.02|2626.52|2626.02|2627.27|2626.77|2625.14|2624.64|1088
1715779800000|2024-05-15 13:30:00|2626.64|2626.14|2628.27|2627.77|2628.89|2628.39|2626.27|2625.77|2345
1715780100000|2024-05-15 13:35:00|2628.52|2628.02|2630.52|2630.02|2630.52|2630.02|2628.02|2627.52|1624
1715780400000|2024-05-15 13:40:00|2630.77|2630.27|2630.77|2630.27|2633.27|2632.77|2630.02|2629.52|1998
1715780700000|2024-05-15 13:45:00|2630.52|2630.02|2631.27|2630.77|2632.02|2631.52|2630.52|2630.02|926
1715781000000|2024-05-15 13:50:00|2631.39|2630.89|2631.02|2630.52|2632.02|2631.52|2630.27|2629.77|888
1715781300000|2024-05-15 13:55:00|2631.14|2630.64|2631.27|2630.77|2631.77|2631.27|2630.52|2630.02|3682
1715781600000|2024-05-15 14:00:00|2631.52|2631.02|2631.02|2630.52|2631.64|2631.14|2630.02|2629.52|740
1715781900000|2024-05-15 14:05:00|2631.14|2630.64|2628.52|2628.02|2631.77|2631.27|2628.27|2627.77|842
1715782200000|2024-05-15 14:10:00|2628.39|2627.89|2626.39|2625.89|2628.52|2628.02|2626.27|2625.77|665
1715782500000|2024-05-15 14:15:00|2626.52|2626.02|2627.14|2626.64|2627.52|2627.02|2626.02|2625.52|806
1715782800000|2024-05-15 14:20:00|2627.27|2626.77|2627.02|2626.52|2627.77|2627.27|2626.52|2626.02|693
1715783100000|2024-05-15 14:25:00|2626.77|2626.27|2625.77|2625.27|2627.77|2627.27|2625.77|2625.27|1810
1715783400000|2024-05-15 14:30:00|2625.64|2625.14|2625.52|2625.02|2626.02|2625.52|2624.77|2624.27|884
1715783700000|2024-05-15 14:35:00|2625.39|2624.89|2627.52|2627.02|2627.52|2627.02|2625.02|2624.52|1432
1715784000000|2024-05-15 14:40:00|2627.64|2627.14|2627.64|2627.14|2628.27|2627.77|2626.52|2626.02|987
1715784300000|2024-05-15 14:45:00|2627.77|2627.27|2629.02|2628.52|2629.27|2628.77|2627.52|2627.02|863
1715784600000|2024-05-15 14:50:00|2629.14|2628.64|2628.64|2628.14|2629.27|2628.77|2628.27|2627.77|1452
1715784900000|2024-05-15 14:55:00|2628.77|2628.27|2628.27|2627.77|2629.64|2629.14|2627.77|2627.27|1027
1715785200000|2024-05-15 15:00:00|2628.52|2628.02|2628.27|2627.77|2629.02|2628.52|2627.77|2627.27|952
1715785500000|2024-05-15 15:05:00|2628.52|2628.02|2629.64|2629.14|2629.77|2629.27|2628.52|2628.02|765
1715785800000|2024-05-15 15:10:00|2629.52|2629.02|2629.39|2628.89|2629.77|2629.27|2628.64|2628.14|5070
1715786100000|2024-05-15 15:15:00|2629.27|2628.77|2629.52|2629.02|2629.77|2629.27|2629.02|2628.52|1236
1715786400000|2024-05-15 15:20:00|2629.39|2628.89|2630.27|2628.77|2630.27|2629.52|2629.02|2628.52|2961
1715786700000|2024-05-15 15:25:00|2629.28|2627.78|2628.96|2627.46|2629.68|2628.18|2628.53|2627.03|223
1715787000000|2024-05-15 15:30:00|2628.6|2627.2|2625.35|2623.95|2628.73|2627.33|2625.1|2623.7|532
1715787300000|2024-05-15 15:35:00|2625.1|2623.7|2626.85|2625.45|2626.98|2625.58|2625.1|2623.7|4353
1715787600000|2024-05-15 15:40:00|2626.6|2625.2|2627.48|2626.08|2628.35|2626.95|2626.6|2625.2|36
1715787900000|2024-05-15 15:45:00|2627.6|2626.2|2627.6|2626.2|2627.85|2626.45|2626.6|2625.2|101
1715788200000|2024-05-15 15:50:00|2627.73|2626.33|2627.73|2626.33|2627.85|2626.45|2627.1|2625.7|30
1715788500000|2024-05-15 15:55:00|2627.23|2625.83|2627.02|2625.52|2627.85|2626.45|2626.98|2625.52|14
1715788800000|2024-05-15 16:00:00|2627.03|2625.53|2627|2625.5|2627.03|2625.53|2626.18|2624.68|0
1715789100000|2024-05-15 16:05:00|2626.99|2625.49|2626.97|2625.47|2626.99|2625.49|2626.13|2624.63|0
1715789400000|2024-05-15 16:10:00|2626.98|2625.48|2627.39|2625.89|2627.4|2625.9|2626.98|2625.48|0
1715789700000|2024-05-15 16:15:00|2627.38|2625.88|2627.78|2626.28|2627.78|2626.28|2627.37|2625.87|0
1715790000000|2024-05-15 16:20:00|2627.79|2626.29|2627.79|2626.29|2627.8|2626.3|2626.97|2625.47|0
1715790300000|2024-05-15 16:25:00|2627.39|2625.89|2627.84|2626.34|2627.84|2626.34|2627.38|2625.88|0
1715790600000|2024-05-15 16:30:00|2627.83|2626.33|2627.85|2626.35|2627.85|2626.35|2627.83|2626.33|0
1715790900000|2024-05-15 16:35:00|2627.86|2626.36|2627.45|2625.95|2627.87|2626.37|2627.44|2625.94|0
1715791200000|2024-05-15 16:40:00|2627.85|2626.35|2627.45|2625.95|2627.86|2626.36|2627.44|2625.94|0
1715791500000|2024-05-15 16:45:00|2627.46|2625.96|2627.93|2626.43|2627.96|2626.46|2627.46|2625.96|0
1715791800000|2024-05-15 16:50:00|2627.94|2626.44|2628.36|2626.86|2628.36|2626.86|2627.94|2626.44|0
1715792100000|2024-05-15 16:55:00|2628.37|2626.87|2628.77|2627.27|2629.17|2627.67|2628.37|2626.87|0
1715792400000|2024-05-15 17:00:00|2628.78|2627.28|2628.79|2627.29|2629.18|2627.68|2628.77|2627.27|0
1715792700000|2024-05-15 17:05:00|2628.99|2627.49|2628.8|2627.3|2629.19|2627.69|2628.77|2627.27|0
1715793000000|2024-05-15 17:10:00|2628.81|2627.31|2628.83|2627.33|2629.23|2627.73|2628.81|2627.31|0
1715793300000|2024-05-15 17:15:00|2628.84|2627.34|2628.81|2627.31|2629.24|2627.74|2628.81|2627.31|0
1715793600000|2024-05-15 17:20:00|2628.82|2627.32|2628.01|2626.51|2628.82|2627.32|2628|2626.5|0
1715793900000|2024-05-15 17:25:00|2628|2626.5|2629.24|2627.74|2629.24|2627.74|2627.99|2626.49|0
1715794200000|2024-05-15 17:30:00|2629.23|2627.73|2628.43|2626.93|2629.23|2627.73|2628.42|2626.92|0
1715794500000|2024-05-15 17:35:00|2628.44|2626.94|2628.03|2626.53|2628.86|2627.36|2628.03|2626.53|0
1715794800000|2024-05-15 17:40:00|2628.04|2626.54|2628.03|2626.53|2628.04|2626.54|2627.61|2626.11|0
1715795100000|2024-05-15 17:45:00|2628.04|2626.54|2627.61|2626.11|2628.04|2626.54|2627.2|2625.7|0
1715795400000|2024-05-15 17:50:00|2628.01|2626.51|2628.85|2627.35|2628.86|2627.36|2627.6|2626.1|0
1715795700000|2024-05-15 17:55:00|2628.45|2626.95|2628.46|2626.96|2628.86|2627.36|2628.44|2626.94|0
1715796000000|2024-05-15 18:00:00|2628.45|2626.95|2628.47|2626.97|2628.47|2626.97|2628.44|2626.94|0
1715796300000|2024-05-15 18:05:00|2628.46|2626.96|2628.88|2627.38|2628.88|2627.38|2628.46|2626.96|0
1715796600000|2024-05-15 18:10:00|2628.89|2627.39|2629.31|2627.81|2629.31|2627.81|2628.47|2626.97|0
1715796900000|2024-05-15 18:15:00|2629.32|2627.82|2628.87|2627.37|2629.32|2627.82|2628.45|2626.95|0
1715797200000|2024-05-15 18:20:00|2628.88|2627.38|2628.46|2626.96|2628.88|2627.38|2628.04|2626.54|0
1715797500000|2024-05-15 18:25:00|2628.47|2626.97|2627.92|2626.42|2628.48|2626.98|2627.91|2626.41|0
1715797800000|2024-05-15 18:30:00|2627.93|2626.43|2627.49|2625.99|2627.93|2626.43|2627.49|2625.99|0
1715798100000|2024-05-15 18:35:00|2627.48|2625.98|2628.32|2626.82|2628.33|2626.83|2627.48|2625.98|0
1715798400000|2024-05-15 18:40:00|2628.33|2626.83|2627.9|2626.4|2628.33|2626.83|2627.5|2626|0
1715798700000|2024-05-15 18:45:00|2627.89|2626.39|2627.49|2625.99|2627.91|2626.41|2627.48|2625.98|0
1715799000000|2024-05-15 18:50:00|2627.5|2626|2627.91|2626.41|2627.92|2626.42|2627.49|2625.99|0
1715799300000|2024-05-15 18:55:00|2627.51|2626.01|2627.92|2626.42|2627.92|2626.42|2627.5|2626|0
1715799600000|2024-05-15 19:00:00|2627.91|2626.41|2627.51|2626.01|2627.91|2626.41|2627.5|2626|0
1715799900000|2024-05-15 19:05:00|2627.52|2626.02|2627.92|2626.42|2627.92|2626.42|2627.49|2625.99|0
1715800200000|2024-05-15 19:10:00|2627.91|2626.41|2628.31|2626.81|2628.33|2626.83|2627.51|2626.01|0
1715800500000|2024-05-15 19:15:00|2627.91|2626.41|2628.35|2626.85|2628.74|2627.24|2627.9|2626.4|0
1715800800000|2024-05-15 19:20:00|2628.34|2626.84|2628.75|2627.25|2628.77|2627.27|2628.34|2626.84|0
1715801100000|2024-05-15 19:25:00|2628.74|2627.24|2628.74|2627.24|2629.16|2627.66|2628.74|2627.24|0
1715801400000|2024-05-15 19:30:00|2628.73|2627.23|2629.15|2627.65|2629.15|2627.65|2628.73|2627.23|0
1715801700000|2024-05-15 19:35:00|2628.75|2627.25|2628.75|2627.25|2629.16|2627.66|2628.74|2627.24|0
1715802000000|2024-05-15 19:40:00|2628.76|2627.26|2629.22|2627.72|2629.22|2627.72|2628.75|2627.25|0
1715802300000|2024-05-15 19:45:00|2629.21|2627.71|2629.21|2627.71|2629.63|2628.13|2629.21|2627.71|0
1715802600000|2024-05-15 19:50:00|2629.2|2627.7|2630.08|2628.58|2630.08|2628.58|2628.79|2627.29|0
1715802900000|2024-05-15 19:55:00|2629.68|2628.18|2630.47|2628.97|2630.54|2629.04|2629.66|2628.16|0
1715803200000|2024-05-15 20:00:00|2630.94|2629.44|2627.84|2626.34|2630.94|2629.44|2627.67|2626.17|0
1715803500000|2024-05-15 20:05:00|2627.76|2626.26|2628.75|2627.25|2628.75|2627.25|2627.76|2626.26|0
1715803800000|2024-05-15 20:10:00|2628.74|2627.24|2628.17|2626.67|2628.75|2627.25|2627.55|2626.05|0
1715804100000|2024-05-15 20:15:00|2628.05|2626.55|2628.46|2626.96|2628.66|2627.16|2628.05|2626.55|0
1715804400000|2024-05-15 20:20:00|2628.34|2626.84|2628.17|2626.67|2628.34|2626.84|2628.17|2626.67|0
1715804700000|2024-05-15 20:25:00|2628.21|2626.71|2628.54|2627.04|2628.66|2627.16|2628.17|2626.67|0
1715805000000|2024-05-15 20:30:00|2628.66|2627.16|2628.75|2627.25|2628.83|2627.33|2628.66|2627.16|0
1715805300000|2024-05-15 20:35:00|2628.83|2627.33|2628.95|2627.45|2629.24|2627.74|2628.83|2627.33|0
1715805600000|2024-05-15 20:40:00|2628.83|2627.33|2628.83|2627.33|2629.16|2627.66|2628.83|2627.33|0
1715805900000|2024-05-15 20:45:00|2628.75|2627.25|2628.46|2626.96|2628.83|2627.33|2628.42|2626.92|0
1715806200000|2024-05-15 20:50:00|2628.34|2626.84|2628.66|2627.16|2628.66|2627.16|2628.34|2626.84|0
1715806500000|2024-05-15 20:55:00|2628.54|2627.04|2629.33|2627.83|2629.49|2627.99|2628.54|2627.04|0
1715806800000|2024-05-15 21:00:00|2629.32|2627.82|2629.35|2627.85|2629.35|2627.85|2629.15|2627.65|0
1715807100000|2024-05-15 21:05:00|2629.36|2627.86|2629.44|2627.94|2629.48|2627.98|2629.23|2627.73|0
1715807400000|2024-05-15 21:10:00|2629.4|2627.9|2629.56|2628.06|2629.56|2628.06|2629.23|2627.73|0
1715807700000|2024-05-15 21:15:00|2629.52|2628.02|2629.44|2627.94|2629.56|2628.06|2629.27|2627.77|0
1715808000000|2024-05-15 21:20:00|2629.36|2627.86|2629.52|2628.02|2629.6|2628.1|2629.31|2627.81|0
1715808300000|2024-05-15 21:25:00|2629.53|2628.03|2629.73|2628.23|2629.73|2628.23|2629.53|2628.03|0
1715808600000|2024-05-15 21:30:00|2629.85|2628.35|2629.81|2628.31|2629.85|2628.35|2629.73|2628.23|0
1715808900000|2024-05-15 21:35:00|2629.85|2628.35|2629.77|2628.27|2629.89|2628.39|2629.77|2628.27|0
1715809200000|2024-05-15 21:40:00|2629.73|2628.23|2629.73|2628.23|2629.73|2628.23|2629.73|2628.23|0
1715809500000|2024-05-15 21:45:00|2629.77|2628.27|2629.73|2628.23|2629.77|2628.27|2629.73|2628.23|0
1715809800000|2024-05-15 21:50:00|2629.77|2628.27|2629.77|2628.27|2629.77|2628.27|2629.68|2628.18|0
1715810100000|2024-05-15 21:55:00|2629.81|2628.31|2629.44|2627.94|2629.81|2628.31|2629.35|2627.85|0
1715810400000|2024-05-15 22:00:00|2629.6|2628.1|2629.27|2627.77|2629.89|2628.39|2629.07|2627.57|0
1715810700000|2024-05-15 22:05:00|2629.31|2627.81|2629.97|2628.47|2629.97|2628.47|2629.27|2627.77|0
1715811000000|2024-05-15 22:10:00|2629.98|2628.48|2630.26|2628.76|2630.34|2628.84|2629.98|2628.48|0
1715811300000|2024-05-15 22:15:00|2630.14|2628.64|2630.34|2628.84|2630.47|2628.97|2630.14|2628.64|0
1715811600000|2024-05-15 22:20:00|2630.26|2628.76|2630.26|2628.76|2630.34|2628.84|2630.06|2628.56|0
1715811900000|2024-05-15 22:25:00|2630.34|2628.84|2630.47|2628.97|2630.47|2628.97|2630.26|2628.76|0
1715812200000|2024-05-15 22:30:00|2630.55|2629.05|2630.63|2629.13|2630.76|2629.26|2630.51|2629.01|0
1715812500000|2024-05-15 22:35:00|2630.71|2629.21|2630.63|2629.13|2630.76|2629.26|2630.47|2628.97|0
1715812800000|2024-05-15 22:40:00|2630.64|2629.14|2630.63|2629.13|2630.76|2629.26|2630.55|2629.05|0
1715813100000|2024-05-15 22:45:00|2630.64|2629.14|2630.76|2629.26|2630.84|2629.34|2630.64|2629.14|0
1715813400000|2024-05-15 22:50:00|2630.84|2629.34|2630.84|2629.34|2630.84|2629.34|2630.76|2629.26|0
1715813700000|2024-05-15 22:55:00|2630.88|2629.38|2630.84|2629.34|2631.25|2629.75|2630.47|2628.97|0
1715814000000|2024-05-15 23:00:00|2630.96|2629.46|2631.13|2629.63|2631.13|2629.63|2630.84|2629.34|0
1715814300000|2024-05-15 23:05:00|2631.21|2629.71|2631.9|2630.4|2631.9|2630.4|2631.13|2629.63|0
1715814600000|2024-05-15 23:10:00|2631.86|2630.36|2631.82|2630.32|2631.9|2630.4|2631.61|2630.11|0
1715814900000|2024-05-15 23:15:00|2631.9|2630.4|2632.02|2630.52|2632.11|2630.61|2631.82|2630.32|0
1715815200000|2024-05-15 23:20:00|2631.9|2630.4|2632.6|2631.1|2632.81|2631.31|2631.82|2630.32|0
1715815500000|2024-05-15 23:25:00|2632.52|2631.02|2632.4|2630.9|2633.1|2631.6|2632.4|2630.9|0
1715815800000|2024-05-15 23:30:00|2632.39|2630.89|2632.72|2631.22|2632.81|2631.31|2632.31|2630.81|0
1715816100000|2024-05-15 23:35:00|2632.73|2631.23|2633.1|2631.6|2633.1|2631.6|2632.72|2631.22|0
1715816400000|2024-05-15 23:40:00|2633.09|2631.59|2632.81|2631.31|2633.09|2631.59|2632.81|2631.31|0
1715816700000|2024-05-15 23:45:00|2632.8|2631.3|2632.6|2631.1|2632.85|2631.35|2632.6|2631.1|0
1715817000000|2024-05-15 23:50:00|2632.61|2631.11|2632.6|2631.1|2632.89|2631.39|2632.4|2630.9|0
1715817300000|2024-05-15 23:55:00|2632.52|2631.02|2632.4|2630.9|2632.6|2631.1|2632.4|2630.9|0
1715817600000|2024-05-16 00:00:00|2632.52|2631.02|2633.84|2632.34|2634.13|2632.63|2632.52|2631.02|0
1715817900000|2024-05-16 00:05:00|2633.76|2632.26|2634.05|2632.55|2634.37|2632.87|2633.76|2632.26|0
1715818200000|2024-05-16 00:10:00|2634.04|2632.54|2633.77|2632.27|2634.17|2632.67|2633.77|2632.27|0
1715818500000|2024-05-16 00:15:00|2633.65|2632.15|2632.2|2630.7|2633.65|2632.15|2631.77|2630.27|0
1715818800000|2024-05-16 00:20:00|2632.21|2630.71|2632.22|2630.72|2632.62|2631.12|2632.2|2630.7|0
1715819100000|2024-05-16 00:25:00|2632.21|2630.71|2631|2629.5|2632.21|2630.71|2630.6|2629.1|0
1715819400000|2024-05-16 00:30:00|2630.6|2629.1|2630.6|2629.1|2631|2629.5|2630.59|2629.09|0
1715819700000|2024-05-16 00:35:00|2631|2629.5|2630.56|2629.06|2631|2629.5|2630.16|2628.66|0
1715820000000|2024-05-16 00:40:00|2630.57|2629.07|2630.57|2629.07|2630.57|2629.07|2630.56|2629.06|0
1715820300000|2024-05-16 00:45:00|2630.58|2629.08|2630.57|2629.07|2630.58|2629.08|2630.57|2629.07|0
1715820600000|2024-05-16 00:50:00|2630.97|2629.47|2631.38|2629.88|2631.38|2629.88|2630.97|2629.47|0
1715820900000|2024-05-16 00:55:00|2631.39|2629.89|2631.79|2630.29|2631.79|2630.29|2631.39|2629.89|0
1715821200000|2024-05-16 01:00:00|2631.39|2629.89|2631.39|2629.89|2631.39|2629.89|2630.99|2629.49|0
1715821500000|2024-05-16 01:05:00|2630.99|2629.49|2630.98|2629.48|2631.39|2629.89|2630.58|2629.08|0
1715821800000|2024-05-16 01:10:00|2631.38|2629.88|2630.98|2629.48|2631.38|2629.88|2630.98|2629.48|0
1715822100000|2024-05-16 01:15:00|2630.99|2629.49|2630.18|2628.68|2630.99|2629.49|2630.18|2628.68|0
1715822400000|2024-05-16 01:20:00|2630.58|2629.08|2631.39|2629.89|2631.39|2629.89|2630.58|2629.08|0
1715822700000|2024-05-16 01:25:00|2631.4|2629.9|2631.43|2629.93|2631.82|2630.32|2631.01|2629.51|0
1715823000000|2024-05-16 01:30:00|2631.63|2630.13|2631.02|2629.52|2631.83|2630.33|2630.62|2629.12|0
1715823300000|2024-05-16 01:35:00|2631.03|2629.53|2630.61|2629.11|2631.03|2629.53|2630.61|2629.11|0
1715823600000|2024-05-16 01:40:00|2630.62|2629.12|2631.02|2629.52|2631.02|2629.52|2630.61|2629.11|0
1715823900000|2024-05-16 01:45:00|2630.62|2629.12|2630.62|2629.12|2630.63|2629.13|2630.22|2628.72|0
1715824200000|2024-05-16 01:50:00|2630.61|2629.11|2630.21|2628.71|2630.62|2629.12|2630.01|2628.51|0
1715824500000|2024-05-16 01:55:00|2630.2|2628.7|2630.61|2629.11|2630.62|2629.12|2630.2|2628.7|0
1715824800000|2024-05-16 02:00:00|2630.62|2629.12|2630.61|2629.11|2630.62|2629.12|2630.2|2628.7|0
1715825100000|2024-05-16 02:05:00|2630.6|2629.1|2630.6|2629.1|2630.61|2629.11|2630.2|2628.7|0
1715825400000|2024-05-16 02:10:00|2630.2|2628.7|2630.61|2629.11|2630.61|2629.11|2630.2|2628.7|0
1715825700000|2024-05-16 02:15:00|2630.6|2629.1|2630.61|2629.11|2630.61|2629.11|2630.59|2629.09|0
1715826000000|2024-05-16 02:20:00|2631.01|2629.51|2631.01|2629.51|2631.02|2629.52|2631.01|2629.51|0
1715826300000|2024-05-16 02:25:00|2631.02|2629.52|2631.02|2629.52|2631.42|2629.92|2631.01|2629.51|0
1715826600000|2024-05-16 02:30:00|2631.22|2629.72|2631.02|2629.52|2631.42|2629.92|2631.02|2629.52|0
1715826900000|2024-05-16 02:35:00|2631.42|2629.92|2631.43|2629.93|2631.43|2629.93|2631.42|2629.92|0
1715827200000|2024-05-16 02:40:00|2631.42|2629.92|2631.02|2629.52|2631.42|2629.92|2631.02|2629.52|0
1715827500000|2024-05-16 02:45:00|2631.01|2629.51|2631.02|2629.52|2631.02|2629.52|2630.61|2629.11|0
1715827800000|2024-05-16 02:50:00|2630.62|2629.12|2631.02|2629.52|2631.02|2629.52|2630.62|2629.12|0
1715828100000|2024-05-16 02:55:00|2631.03|2629.53|2631.03|2629.53|2631.03|2629.53|2631.02|2629.52|0
1715828700000|2024-05-16 03:05:00|2631.83|2630.33|2631.83|2630.33|2632.23|2630.73|2631.83|2630.33|0
1715829300000|2024-05-16 03:15:00|2632.23|2630.73|2631.83|2630.33|2632.23|2630.73|2631.83|2630.33|0
1715829600000|2024-05-16 03:20:00|2631.84|2630.34|2631.84|2630.34|2631.84|2630.34|2631.83|2630.33|0
1715829900000|2024-05-16 03:25:00|2632.24|2630.74|2631.84|2630.34|2632.24|2630.74|2631.84|2630.34|0
1715830200000|2024-05-16 03:30:00|2632.24|2630.74|2632.25|2630.75|2632.25|2630.75|2632.24|2630.74|0
1715830500000|2024-05-16 03:35:00|2632.24|2630.74|2632.65|2631.15|2633.05|2631.55|2631.85|2630.35|0
1715830800000|2024-05-16 03:40:00|2632.45|2630.95|2632.65|2631.15|2632.65|2631.15|2632.24|2630.74|0
1715831100000|2024-05-16 03:45:00|2632.64|2631.14|2632.64|2631.14|2632.64|2631.14|2632.44|2630.94|0
1715831400000|2024-05-16 03:50:00|2632.65|2631.15|2632.65|2631.15|2632.65|2631.15|2632.65|2631.15|0
1715831700000|2024-05-16 03:55:00|2632.64|2631.14|2632.67|2631.17|2632.67|2631.17|2632.24|2630.74|0
1715832000000|2024-05-16 04:00:00|2632.66|2631.16|2632.25|2630.75|2632.67|2631.17|2632.06|2630.56|0
1715832300000|2024-05-16 04:05:00|2632.24|2630.74|2632.05|2630.55|2632.24|2630.74|2631.84|2630.34|0
1715832600000|2024-05-16 04:10:00|2631.85|2630.35|2631.84|2630.34|2632.24|2630.74|2631.84|2630.34|0
1715833200000|2024-05-16 04:20:00|2631.85|2630.35|2631.84|2630.34|2631.85|2630.35|2631.84|2630.34|0
1715833500000|2024-05-16 04:25:00|2631.85|2630.35|2631.85|2630.35|2631.85|2630.35|2631.84|2630.34|0
1715833800000|2024-05-16 04:30:00|2631.84|2630.34|2631.44|2629.94|2631.85|2630.35|2631.24|2629.74|0
1715834400000|2024-05-16 04:40:00|2631.84|2630.34|2631.84|2630.34|2631.84|2630.34|2631.84|2630.34|0
1715834700000|2024-05-16 04:45:00|2632.24|2630.74|2631.84|2630.34|2632.24|2630.74|2631.84|2630.34|0
1715835000000|2024-05-16 04:50:00|2632.04|2630.54|2631.84|2630.34|2632.05|2630.55|2631.84|2630.34|0
1715835300000|2024-05-16 04:55:00|2632.04|2630.54|2631.44|2629.94|2632.04|2630.54|2631.44|2629.94|0
1715835600000|2024-05-16 05:00:00|2631.43|2629.93|2631.53|2630.03|2631.53|2630.03|2630.22|2628.72|0
1715835900000|2024-05-16 05:05:00|2631.93|2630.43|2631.94|2630.44|2632.35|2630.85|2631.53|2630.03|0
1715836200000|2024-05-16 05:10:00|2631.54|2630.04|2630.33|2628.83|2631.54|2630.04|2630.33|2628.83|0
1715836500000|2024-05-16 05:15:00|2630.34|2628.84|2631.13|2629.63|2631.13|2629.63|2630.32|2628.82|0
1715836800000|2024-05-16 05:20:00|2630.73|2629.23|2630.74|2629.24|2631.13|2629.63|2630.73|2629.23|0
1715837100000|2024-05-16 05:25:00|2630.94|2629.44|2631.55|2630.05|2631.75|2630.25|2630.94|2629.44|0
1715837400000|2024-05-16 05:30:00|2631.54|2630.04|2631.54|2630.04|2631.55|2630.05|2631.54|2630.04|0
1715837700000|2024-05-16 05:35:00|2631.55|2630.05|2631.56|2630.06|2631.96|2630.46|2631.54|2630.04|0
1715838000000|2024-05-16 05:40:00|2631.55|2630.05|2631.54|2630.04|2631.95|2630.45|2631.54|2630.04|0
1715838300000|2024-05-16 05:45:00|2631.14|2629.64|2631.94|2630.44|2631.94|2630.44|2631.14|2629.64|0
1715838600000|2024-05-16 05:50:00|2631.74|2630.24|2631.14|2629.64|2631.94|2630.44|2631.14|2629.64|0
1715838900000|2024-05-16 05:55:00|2631.54|2630.04|2630.73|2629.23|2631.54|2630.04|2630.73|2629.23|0
1715839200000|2024-05-16 06:00:00|2630.72|2629.22|2630.67|2629.17|2631.52|2630.02|2629.88|2628.38|0
1715839500000|2024-05-16 06:05:00|2631.07|2629.57|2630.67|2629.17|2631.07|2629.57|2630.26|2628.76|0
1715839800000|2024-05-16 06:10:00|2630.66|2629.16|2629.85|2628.35|2631.07|2629.57|2629.85|2628.35|0
1715840100000|2024-05-16 06:15:00|2630.25|2628.75|2629.82|2628.32|2630.67|2629.17|2629.42|2627.92|0
1715840400000|2024-05-16 06:20:00|2629.83|2628.33|2629.83|2628.33|2630.23|2628.73|2629.22|2627.72|0
1715840700000|2024-05-16 06:25:00|2629.82|2628.32|2628.23|2626.73|2629.82|2628.32|2628.23|2626.73|0
1715841000000|2024-05-16 06:30:00|2628.22|2626.72|2629.85|2628.45|2630.73|2629.33|2628.22|2626.72|9
1715841300000|2024-05-16 06:35:00|2629.73|2628.33|2630.98|2629.58|2630.98|2629.58|2629.6|2628.2|11
1715841600000|2024-05-16 06:40:00|2631.23|2629.83|2631.6|2630.2|2632.48|2631.08|2631.23|2629.83|6
1715841900000|2024-05-16 06:45:00|2631.85|2630.45|2631.6|2630.2|2631.85|2630.45|2631.6|2630.2|1
1715842200000|2024-05-16 06:50:00|2631.48|2630.08|2631.23|2629.83|2631.48|2630.08|2631.23|2629.83|0
1715842500000|2024-05-16 06:55:00|2631.28|2629.78|2630.87|2629.37|2632.07|2630.57|2630.07|2628.57|0
1715842800000|2024-05-16 07:00:00|2631.27|2629.77|2622.4|2621.9|2631.27|2629.77|2620.65|2620.15|1141
1715843100000|2024-05-16 07:05:00|2622.28|2621.78|2627.03|2626.53|2627.15|2626.65|2622.28|2621.78|750
1715843400000|2024-05-16 07:10:00|2627.28|2626.78|2626.28|2625.78|2628.65|2628.15|2625.9|2625.4|682
1715843700000|2024-05-16 07:15:00|2626.15|2625.65|2624.15|2623.65|2626.53|2626.03|2623.28|2622.78|670
1715844000000|2024-05-16 07:20:00|2624.03|2623.53|2622.4|2621.9|2624.53|2624.03|2622.28|2621.78|946
1715844300000|2024-05-16 07:25:00|2622.28|2621.78|2622.9|2622.4|2623.78|2623.28|2621.65|2621.15|668
1715844600000|2024-05-16 07:30:00|2623.03|2622.53|2618.53|2618.03|2623.78|2623.28|2618.4|2617.9|981
1715844900000|2024-05-16 07:35:00|2618.78|2618.28|2616.65|2616.15|2618.78|2618.28|2616.03|2615.53|580
1715845200000|2024-05-16 07:40:00|2616.53|2616.03|2617.03|2616.53|2617.28|2616.78|2615.9|2615.4|399
1715845500000|2024-05-16 07:45:00|2616.9|2616.4|2616.53|2616.03|2617.53|2617.03|2616.03|2615.53|9213
1715845800000|2024-05-16 07:50:00|2616.4|2615.9|2617.03|2616.53|2617.03|2616.53|2616.15|2615.65|324
1715846100000|2024-05-16 07:55:00|2617.28|2616.78|2617.88|2617.38|2618.38|2617.88|2617.03|2616.53|482
1715846400000|2024-05-16 08:00:00|2617.63|2617.13|2616.5|2616|2617.88|2617.38|2616.13|2615.63|749
1715846700000|2024-05-16 08:05:00|2616.38|2615.88|2615.35|2614.85|2616.88|2616.38|2614.72|2614.22|580
1715847000000|2024-05-16 08:10:00|2615.6|2615.1|2614.35|2613.85|2615.6|2615.1|2612.97|2612.47|432
1715847300000|2024-05-16 08:15:00|2614.1|2613.6|2613.6|2613.1|2615.35|2614.85|2612.97|2612.47|1103
1715847600000|2024-05-16 08:20:00|2613.35|2612.85|2612.1|2611.6|2613.47|2612.97|2611.1|2610.6|557
1715847900000|2024-05-16 08:25:00|2611.85|2611.35|2611.35|2610.85|2612.85|2612.35|2611.35|2610.85|236
1715848200000|2024-05-16 08:30:00|2611.6|2611.1|2611.85|2611.35|2612.6|2612.1|2610.97|2610.47|390
1715848500000|2024-05-16 08:35:00|2612.1|2611.6|2611.72|2611.22|2612.85|2612.35|2611.35|2610.85|582
1715848800000|2024-05-16 08:40:00|2611.6|2611.1|2609.97|2609.47|2611.85|2611.35|2609.85|2609.35|427
1715849100000|2024-05-16 08:45:00|2610.1|2609.6|2607.72|2607.22|2610.1|2609.6|2607.6|2607.1|643
1715849400000|2024-05-16 08:50:00|2607.85|2607.35|2604.6|2604.1|2607.85|2607.35|2604.35|2603.85|4397
1715849700000|2024-05-16 08:55:00|2604.85|2604.35|2605.35|2604.85|2605.85|2605.35|2604.6|2604.1|714
1715850000000|2024-05-16 09:00:00|2605.6|2605.1|2602.47|2601.97|2605.6|2605.1|2602.35|2601.85|745
1715850300000|2024-05-16 09:05:00|2602.35|2601.85|2603.47|2602.97|2604.47|2603.97|2601.85|2601.35|425
1715850600000|2024-05-16 09:10:00|2603.6|2603.1|2604.35|2603.85|2604.6|2604.1|2603.47|2602.97|496
1715850900000|2024-05-16 09:15:00|2604.47|2603.97|2605.72|2605.22|2605.97|2605.47|2604.35|2603.85|353
1715851200000|2024-05-16 09:20:00|2605.6|2605.1|2606.35|2605.85|2606.35|2605.85|2604.85|2604.35|357
1715851500000|2024-05-16 09:25:00|2606.22|2605.72|2608.1|2607.6|2608.47|2607.97|2605.72|2605.22|402
1715851800000|2024-05-16 09:30:00|2607.97|2607.47|2606.6|2606.1|2608.47|2607.97|2606.22|2605.72|309
1715852100000|2024-05-16 09:35:00|2606.72|2606.22|2604.97|2604.47|2607.22|2606.72|2604.97|2604.47|350
1715852400000|2024-05-16 09:40:00|2605.1|2604.6|2604.85|2604.35|2605.85|2605.35|2604.6|2604.1|313
1715852700000|2024-05-16 09:45:00|2605.1|2604.6|2605.85|2605.35|2606.35|2605.85|2605.1|2604.6|337
1715853000000|2024-05-16 09:50:00|2605.97|2605.47|2604.85|2604.35|2606.6|2606.1|2604.6|2604.1|208
1715853300000|2024-05-16 09:55:00|2604.97|2604.47|2605.22|2604.72|2605.6|2605.1|2604.6|2604.1|154
1715853600000|2024-05-16 10:00:00|2605.35|2604.85|2604.35|2603.85|2605.35|2604.85|2604.1|2603.6|394
1715853900000|2024-05-16 10:05:00|2604.1|2603.6|2604.72|2604.22|2604.85|2604.35|2603.47|2602.97|486
1715854200000|2024-05-16 10:10:00|2604.6|2604.1|2603.85|2603.35|2605.1|2604.6|2603.35|2602.85|193
1715854500000|2024-05-16 10:15:00|2603.6|2603.1|2605.35|2604.85|2605.35|2604.85|2603.35|2602.85|194
1715854800000|2024-05-16 10:20:00|2605.47|2604.97|2606.97|2606.47|2607.47|2606.97|2605.35|2604.85|151
1715855100000|2024-05-16 10:25:00|2606.97|2606.47|2607.85|2607.35|2607.85|2607.35|2605.85|2605.35|180
1715855400000|2024-05-16 10:30:00|2607.72|2607.22|2609.47|2608.97|2609.6|2609.1|2607.1|2606.6|225
1715855700000|2024-05-16 10:35:00|2609.35|2608.85|2608.35|2607.85|2609.6|2609.1|2608.22|2607.72|175
1715856000000|2024-05-16 10:40:00|2608.6|2608.1|2609.72|2609.22|2609.85|2609.35|2608.1|2607.6|160
1715856300000|2024-05-16 10:45:00|2609.85|2609.35|2610.1|2609.6|2610.35|2609.85|2609.35|2608.85|148
1715856600000|2024-05-16 10:50:00|2609.97|2609.47|2610.1|2609.6|2610.85|2610.35|2609.72|2609.22|91
1715856900000|2024-05-16 10:55:00|2609.97|2609.47|2609.6|2609.1|2610.85|2610.35|2609.47|2608.97|96
1715857200000|2024-05-16 11:00:00|2609.85|2609.35|2610.1|2609.6|2610.47|2609.97|2609.35|2608.85|101
1715857500000|2024-05-16 11:05:00|2609.85|2609.35|2609.22|2608.72|2610.1|2609.6|2609.22|2608.72|107
1715857800000|2024-05-16 11:10:00|2609.1|2608.6|2609.6|2609.1|2609.6|2609.1|2608.35|2607.85|130
1715858100000|2024-05-16 11:15:00|2609.47|2608.97|2609.47|2608.97|2609.85|2609.35|2608.72|2608.22|182
1715858400000|2024-05-16 11:20:00|2609.35|2608.85|2610.85|2610.35|2610.85|2610.35|2609.1|2608.6|110
1715858700000|2024-05-16 11:25:00|2610.97|2610.47|2612.6|2612.1|2613.1|2612.6|2610.85|2610.35|228
1715859000000|2024-05-16 11:30:00|2612.47|2611.97|2612.85|2612.35|2613.1|2612.6|2611.97|2611.47|137
1715859300000|2024-05-16 11:35:00|2612.72|2612.22|2611.85|2611.35|2613.1|2612.6|2611.85|2611.35|152
1715859600000|2024-05-16 11:40:00|2611.67|2611.17|2611.67|2611.17|2612.17|2611.67|2611.17|2610.67|136
1715859900000|2024-05-16 11:45:00|2611.79|2611.29|2611.42|2610.92|2612.92|2612.42|2611.42|2610.92|162
1715860200000|2024-05-16 11:50:00|2611.54|2611.04|2611.54|2611.04|2612.17|2611.67|2611.17|2610.67|223
1715860500000|2024-05-16 11:55:00|2611.67|2611.17|2611.17|2610.67|2611.67|2611.17|2610.29|2609.79|155
1715860800000|2024-05-16 12:00:00|2611.04|2610.54|2610.92|2610.42|2611.17|2610.67|2609.92|2609.42|210
1715861100000|2024-05-16 12:05:00|2610.79|2610.29|2610.79|2610.29|2611.42|2610.92|2610.54|2610.04|146
1715861400000|2024-05-16 12:10:00|2610.92|2610.42|2610.67|2610.17|2611.67|2611.17|2610.67|2610.17|162
1715861700000|2024-05-16 12:15:00|2610.92|2610.42|2609.42|2608.92|2611.17|2610.67|2609.29|2608.79|276
1715862000000|2024-05-16 12:20:00|2609.67|2609.17|2609.67|2609.17|2610.29|2609.79|2609.17|2608.67|242
1715862300000|2024-05-16 12:25:00|2609.79|2609.29|2609.42|2608.92|2610.42|2609.92|2609.04|2608.54|210
1715862600000|2024-05-16 12:30:00|2609.54|2609.04|2608.92|2608.42|2609.79|2609.29|2607.42|2606.92|391
1715862900000|2024-05-16 12:35:00|2609.17|2608.67|2608.29|2607.79|2609.54|2609.04|2607.79|2607.29|315
1715863200000|2024-05-16 12:40:00|2608.42|2607.92|2610.17|2609.67|2610.42|2609.92|2608.17|2607.67|319
1715863500000|2024-05-16 12:45:00|2610.04|2609.54|2605.42|2604.92|2610.17|2609.67|2605.42|2604.92|438
1715863800000|2024-05-16 12:50:00|2605.67|2605.17|2604.92|2604.42|2606.29|2605.79|2604.42|2603.92|741
1715864100000|2024-05-16 12:55:00|2605.17|2604.67|2606.79|2606.29|2607.42|2606.92|2604.92|2604.42|618
1715864400000|2024-05-16 13:00:00|2606.67|2606.17|2606.42|2605.92|2607.17|2606.67|2605.92|2605.42|687
1715864700000|2024-05-16 13:05:00|2606.29|2605.79|2606.67|2606.17|2606.92|2606.42|2605.92|2605.42|457
1715865000000|2024-05-16 13:10:00|2606.92|2606.42|2608.04|2607.54|2608.42|2607.92|2606.92|2606.42|287
1715865300000|2024-05-16 13:15:00|2608.17|2607.67|2608.42|2607.92|2609.17|2608.67|2607.67|2607.17|540
1715865600000|2024-05-16 13:20:00|2608.29|2607.79|2609.92|2609.42|2610.29|2609.79|2608.17|2607.67|515
1715865900000|2024-05-16 13:25:00|2610.17|2609.67|2610.92|2610.42|2611.04|2610.54|2609.92|2609.42|344
1715866200000|2024-05-16 13:30:00|2611.04|2610.54|2612.17|2611.67|2612.67|2612.17|2610.92|2610.42|1610
1715866500000|2024-05-16 13:35:00|2612.29|2611.79|2612.42|2611.92|2613.17|2612.67|2611.92|2611.42|489
1715866800000|2024-05-16 13:40:00|2612.17|2611.67|2611.17|2610.67|2612.17|2611.67|2611.17|2610.67|650
1715867100000|2024-05-16 13:45:00|2611.29|2610.79|2608.17|2607.67|2611.42|2610.92|2607.92|2607.42|1159
1715867400000|2024-05-16 13:50:00|2608.42|2607.92|2608.54|2608.04|2609.67|2609.17|2608.04|2607.54|802
1715867700000|2024-05-16 13:55:00|2608.67|2608.17|2608.42|2607.92|2609.92|2609.42|2608.17|2607.67|895
1715868000000|2024-05-16 14:00:00|2608.29|2607.79|2609.92|2609.42|2610.42|2609.92|2608.17|2607.67|861
1715868300000|2024-05-16 14:05:00|2609.67|2609.17|2609.67|2609.17|2610.17|2609.67|2609.17|2608.67|772
1715868600000|2024-05-16 14:10:00|2609.79|2609.29|2611.38|2610.88|2611.63|2611.13|2609.42|2608.92|492
1715868900000|2024-05-16 14:15:00|2611.5|2611|2613.15|2612.65|2613.15|2612.65|2611.23|2610.73|503
1715869200000|2024-05-16 14:20:00|2612.9|2612.4|2613.4|2612.9|2613.4|2612.9|2612.9|2612.4|347
1715869500000|2024-05-16 14:25:00|2613.52|2613.02|2613.15|2612.65|2614.15|2613.65|2612.9|2612.4|571
1715869800000|2024-05-16 14:30:00|2612.9|2612.4|2611.65|2611.15|2613.52|2613.02|2611.65|2611.15|552
1715870100000|2024-05-16 14:35:00|2611.4|2610.9|2610.4|2609.9|2611.65|2611.15|2610.15|2609.65|381
1715870400000|2024-05-16 14:40:00|2610.52|2610.02|2610.65|2610.15|2610.65|2610.15|2609.9|2609.4|476
1715870700000|2024-05-16 14:45:00|2610.9|2610.4|2608.9|2608.4|2610.9|2610.4|2608.65|2608.15|461
1715871000000|2024-05-16 14:50:00|2609.15|2608.65|2608.9|2608.4|2610.15|2609.65|2608.65|2608.15|520
1715871300000|2024-05-16 14:55:00|2609.15|2608.65|2610.02|2609.52|2610.15|2609.65|2608.4|2607.9|451
1715871600000|2024-05-16 15:00:00|2610.15|2609.65|2608.4|2607.9|2610.15|2609.65|2608.4|2607.9|2726
1715871900000|2024-05-16 15:05:00|2608.27|2607.77|2608.65|2608.15|2608.65|2608.15|2607.4|2606.9|529
1715872200000|2024-05-16 15:10:00|2608.4|2607.9|2605.9|2605.4|2608.4|2607.9|2605.52|2605.02|1079
1715872500000|2024-05-16 15:15:00|2606.02|2605.52|2607.02|2606.52|2607.15|2606.65|2605.65|2605.15|1263
1715872800000|2024-05-16 15:20:00|2607.15|2606.65|2608.26|2606.76|2608.4|2607.9|2606.9|2606.4|2627
1715873100000|2024-05-16 15:25:00|2607.77|2606.27|2608.24|2606.74|2608.24|2606.74|2607.77|2606.27|982
1715873400000|2024-05-16 15:30:00|2608.36|2606.96|2608.61|2607.21|2609.11|2607.71|2607.48|2606.08|273
1715873700000|2024-05-16 15:35:00|2608.48|2607.08|2608.48|2607.08|2608.73|2607.33|2607.11|2605.71|216
1715874000000|2024-05-16 15:40:00|2608.61|2607.21|2608.61|2607.21|2608.73|2607.33|2607.48|2606.08|61
1715874300000|2024-05-16 15:45:00|2609.11|2607.71|2608.48|2607.08|2609.23|2607.83|2608.48|2607.08|38
1715874600000|2024-05-16 15:50:00|2608.61|2607.21|2609.11|2607.71|2609.61|2608.21|2608.61|2607.21|143
1715874900000|2024-05-16 15:55:00|2609.23|2607.83|2609.28|2607.78|2609.28|2607.83|2609.23|2607.78|14
1715875200000|2024-05-16 16:00:00|2608.88|2607.38|2607.63|2606.13|2608.88|2607.38|2607.6|2606.1|0
1715875500000|2024-05-16 16:05:00|2607.62|2606.12|2607.63|2606.13|2607.64|2606.14|2607.22|2605.72|0
1715875800000|2024-05-16 16:10:00|2607.64|2606.14|2607.66|2606.16|2607.66|2606.16|2607.64|2606.14|0
1715876100000|2024-05-16 16:15:00|2607.65|2606.15|2606.82|2605.32|2607.65|2606.15|2606.82|2605.32|0
1715876400000|2024-05-16 16:20:00|2606.83|2605.33|2606.43|2604.93|2606.84|2605.34|2606|2604.5|0
1715876700000|2024-05-16 16:25:00|2606.44|2604.94|2606.02|2604.52|2606.44|2604.94|2605.61|2604.11|0
1715877000000|2024-05-16 16:30:00|2606.01|2604.51|2605.61|2604.11|2606.02|2604.52|2604.8|2603.3|0
1715877300000|2024-05-16 16:35:00|2605.41|2603.91|2605.62|2604.12|2605.62|2604.12|2604.79|2603.29|0
1715877600000|2024-05-16 16:40:00|2605.61|2604.11|2605.62|2604.12|2605.63|2604.13|2605.21|2603.71|0
1715877900000|2024-05-16 16:45:00|2605.63|2604.13|2605.63|2604.13|2606.04|2604.54|2605.21|2603.71|0
1715878200000|2024-05-16 16:50:00|2605.64|2604.14|2606.45|2604.95|2606.45|2604.95|2605.63|2604.13|0
1715878500000|2024-05-16 16:55:00|2606.44|2604.94|2606.12|2604.62|2606.45|2604.95|2606.04|2604.54|0
1715878800000|2024-05-16 17:00:00|2606.11|2604.61|2605.29|2603.79|2606.11|2604.61|2605.28|2603.78|0
1715879100000|2024-05-16 17:05:00|2605.3|2603.8|2606.09|2604.59|2606.12|2604.62|2605.29|2603.79|0
1715879400000|2024-05-16 17:10:00|2606.08|2604.58|2605.7|2604.2|2606.1|2604.6|2605.67|2604.17|0
1715879700000|2024-05-16 17:15:00|2606.1|2604.6|2605.69|2604.19|2606.1|2604.6|2605.28|2603.78|0
1715880000000|2024-05-16 17:20:00|2605.7|2604.2|2603.09|2601.59|2605.7|2604.2|2603.08|2601.58|0
1715880300000|2024-05-16 17:25:00|2603.07|2601.57|2603.54|2602.04|2604.35|2602.85|2602.67|2601.17|0
1715880600000|2024-05-16 17:30:00|2603.55|2602.05|2603.98|2602.48|2603.99|2602.49|2603.55|2602.05|0
1715880900000|2024-05-16 17:35:00|2603.58|2602.08|2603.54|2602.04|2603.98|2602.48|2603.13|2601.63|0
1715881200000|2024-05-16 17:40:00|2603.55|2602.05|2603.57|2602.07|2603.98|2602.48|2602.73|2601.23|0
1715881500000|2024-05-16 17:45:00|2603.56|2602.06|2602.73|2601.23|2603.57|2602.07|2602.31|2600.81|0
1715881800000|2024-05-16 17:50:00|2602.33|2600.83|2603.59|2602.09|2603.99|2602.49|2602.32|2600.82|0
1715882100000|2024-05-16 17:55:00|2603.99|2602.49|2603.68|2602.18|2603.99|2602.49|2603.58|2602.08|0
1715882400000|2024-05-16 18:00:00|2603.67|2602.17|2603.65|2602.15|2604.08|2602.58|2603.65|2602.15|0
1715882700000|2024-05-16 18:05:00|2603.66|2602.16|2602.82|2601.32|2603.66|2602.16|2602.41|2600.91|0
1715883000000|2024-05-16 18:10:00|2602.42|2600.92|2601.06|2599.56|2602.83|2601.33|2601.06|2599.56|0
1715883300000|2024-05-16 18:15:00|2601.05|2599.55|2600.76|2599.26|2601.16|2599.66|2600.32|2598.82|0
1715883600000|2024-05-16 18:20:00|2601.16|2599.66|2601.59|2600.09|2601.6|2600.1|2600.75|2599.25|0
1715883900000|2024-05-16 18:25:00|2601.6|2600.1|2600.79|2599.29|2601.61|2600.11|2600.77|2599.27|0
1715884200000|2024-05-16 18:30:00|2601.18|2599.68|2601.61|2600.11|2602.03|2600.53|2600.79|2599.29|0
1715884500000|2024-05-16 18:35:00|2601.6|2600.1|2602.02|2600.52|2602.43|2600.93|2601.6|2600.1|0
1715884800000|2024-05-16 18:40:00|2602.03|2600.53|2602.93|2601.43|2602.94|2601.44|2602.02|2600.52|0
1715885100000|2024-05-16 18:45:00|2602.94|2601.44|2602.52|2601.02|2602.94|2601.44|2602.11|2600.61|0
1715885400000|2024-05-16 18:50:00|2602.53|2601.03|2602.53|2601.03|2602.53|2601.03|2602.11|2600.61|0
1715885700000|2024-05-16 18:55:00|2602.13|2600.63|2602.54|2601.04|2602.55|2601.05|2601.31|2599.81|0
1715886000000|2024-05-16 19:00:00|2602.55|2601.05|2602.55|2601.05|2602.55|2601.05|2602.12|2600.62|0
1715886300000|2024-05-16 19:05:00|2602.56|2601.06|2602.95|2601.45|2602.95|2601.45|2602.53|2601.03|0
1715886600000|2024-05-16 19:10:00|2602.75|2601.25|2602.54|2601.04|2602.95|2601.45|2602.52|2601.02|0
1715886900000|2024-05-16 19:15:00|2602.53|2601.03|2602.54|2601.04|2602.95|2601.45|2602.11|2600.61|0
1715887200000|2024-05-16 19:20:00|2602.53|2601.03|2602.52|2601.02|2602.54|2601.04|2602.12|2600.62|0
1715887500000|2024-05-16 19:25:00|2602.51|2601.01|2602.52|2601.02|2602.53|2601.03|2602.11|2600.61|0
1715887800000|2024-05-16 19:30:00|2602.51|2601.01|2602.48|2600.98|2602.51|2601.01|2601.66|2600.16|0
1715888100000|2024-05-16 19:35:00|2602.47|2600.97|2601.23|2599.73|2602.49|2600.99|2600.8|2599.3|0
1715888400000|2024-05-16 19:40:00|2601.24|2599.74|2600.81|2599.31|2601.25|2599.75|2600.4|2598.9|0
1715888700000|2024-05-16 19:45:00|2600.41|2598.91|2601.21|2599.71|2601.64|2600.14|2600.4|2598.9|0
1715889000000|2024-05-16 19:50:00|2601.61|2600.11|2602.92|2601.42|2602.93|2601.43|2601.61|2600.11|0
1715889300000|2024-05-16 19:55:00|2602.9|2601.4|2600.57|2599.07|2602.9|2601.4|2599.95|2598.45|0
1715889600000|2024-05-16 20:00:00|2600.56|2599.06|2599.63|2598.13|2600.75|2599.25|2598.88|2597.38|0
1715889900000|2024-05-16 20:05:00|2599.64|2598.14|2599.2|2597.7|2599.84|2598.34|2599.11|2597.61|0
1715890200000|2024-05-16 20:10:00|2599.28|2597.78|2599.11|2597.61|2599.4|2597.9|2598.91|2597.41|0
1715890500000|2024-05-16 20:15:00|2598.99|2597.49|2599.49|2597.99|2599.49|2597.99|2598.99|2597.49|0
1715890800000|2024-05-16 20:20:00|2599.61|2598.11|2598.99|2597.49|2599.69|2598.19|2598.99|2597.49|0
1715891100000|2024-05-16 20:25:00|2599.11|2597.61|2599.01|2597.51|2599.13|2597.63|2598.93|2597.43|0
1715891400000|2024-05-16 20:30:00|2599.13|2597.63|2598.63|2597.13|2599.13|2597.63|2598.34|2596.84|0
1715891700000|2024-05-16 20:35:00|2598.71|2597.21|2598.92|2597.42|2598.92|2597.42|2598.63|2597.13|0
1715892000000|2024-05-16 20:40:00|2598.91|2597.41|2598.92|2597.42|2599|2597.5|2598.83|2597.33|0
1715892300000|2024-05-16 20:45:00|2599|2597.5|2598.71|2597.21|2599|2597.5|2598.71|2597.21|0
1715892600000|2024-05-16 20:50:00|2598.83|2597.33|2598.5|2597|2598.83|2597.33|2598.5|2597|0
1715892900000|2024-05-16 20:55:00|2598.51|2597.01|2598.46|2596.96|2598.63|2597.13|2598.42|2596.92|0
1715893200000|2024-05-16 21:00:00|2598.5|2597|2598.42|2596.92|2598.54|2597.04|2598.22|2596.72|0
1715893500000|2024-05-16 21:05:00|2598.46|2596.96|2598.54|2597.04|2598.55|2597.05|2598.46|2596.96|0
1715893800000|2024-05-16 21:10:00|2598.5|2597|2598.88|2597.38|2598.88|2597.38|2598.5|2597|0
1715894100000|2024-05-16 21:15:00|2599.04|2597.54|2598.97|2597.47|2599.08|2597.58|2598.83|2597.33|0
1715894400000|2024-05-16 21:20:00|2598.93|2597.43|2599.38|2597.88|2599.51|2598.01|2598.93|2597.43|0
1715894700000|2024-05-16 21:25:00|2599.46|2597.96|2599.55|2598.05|2599.55|2598.05|2599.38|2597.88|0
1715895000000|2024-05-16 21:30:00|2599.51|2598.01|2599.51|2598.01|2599.55|2598.05|2599.51|2598.01|0
1715895300000|2024-05-16 21:35:00|2599.5|2598|2599.67|2598.17|2599.67|2598.17|2599.46|2597.96|0
1715895600000|2024-05-16 21:40:00|2599.63|2598.13|2599.75|2598.25|2599.75|2598.25|2599.63|2598.13|0
1715895900000|2024-05-16 21:45:00|2599.71|2598.21|2599.96|2598.46|2599.96|2598.46|2599.71|2598.21|0
1715896200000|2024-05-16 21:50:00|2600|2598.5|2600.04|2598.54|2600.21|2598.71|2599.84|2598.34|0
1715896500000|2024-05-16 21:55:00|2600|2598.5|2600.09|2598.59|2600.09|2598.59|2599.96|2598.46|0
1715896800000|2024-05-16 22:00:00|2600.08|2598.58|2599.84|2598.34|2600.46|2598.96|2599.64|2598.14|0
1715897100000|2024-05-16 22:05:00|2599.72|2598.22|2599.84|2598.34|2599.93|2598.43|2599.43|2597.93|0
1715897400000|2024-05-16 22:10:00|2599.72|2598.22|2599.63|2598.13|2599.84|2598.34|2599.63|2598.13|0
1715897700000|2024-05-16 22:15:00|2599.55|2598.05|2599.72|2598.22|2599.72|2598.22|2599.55|2598.05|0
1715898000000|2024-05-16 22:20:00|2599.84|2598.34|2600.22|2598.72|2600.22|2598.72|2599.84|2598.34|0
1715898300000|2024-05-16 22:25:00|2600.34|2598.84|2599.96|2598.46|2600.45|2598.95|2599.96|2598.46|0
1715898600000|2024-05-16 22:30:00|2600.08|2598.58|2599.38|2597.88|2600.16|2598.66|2599.29|2597.79|0
1715898900000|2024-05-16 22:35:00|2599.46|2597.96|2599.87|2598.37|2599.87|2598.37|2599.46|2597.96|0
1715899200000|2024-05-16 22:40:00|2599.75|2598.25|2600.16|2598.66|2600.16|2598.66|2599.75|2598.25|0
1715899500000|2024-05-16 22:45:00|2600.17|2598.67|2600.37|2598.87|2600.45|2598.95|2600.16|2598.66|0
1715899800000|2024-05-16 22:50:00|2600.29|2598.79|2600.25|2598.75|2600.37|2598.87|2600.12|2598.62|0
1715900100000|2024-05-16 22:55:00|2600.29|2598.79|2600.25|2598.75|2600.45|2598.95|2600.16|2598.66|0
1715900400000|2024-05-16 23:00:00|2600.24|2598.74|2600.16|2598.66|2600.25|2598.75|2600.08|2598.58|0
1715900700000|2024-05-16 23:05:00|2600.17|2598.67|2599.96|2598.46|2600.37|2598.87|2599.75|2598.25|0
1715901000000|2024-05-16 23:10:00|2600.08|2598.58|2600.37|2598.87|2600.37|2598.87|2600.08|2598.58|0
1715901300000|2024-05-16 23:15:00|2600.36|2598.86|2600.37|2598.87|2600.45|2598.95|2600.16|2598.66|0
1715901600000|2024-05-16 23:20:00|2600.41|2598.91|2600.25|2598.75|2600.45|2598.95|2600.25|2598.75|0
1715901900000|2024-05-16 23:25:00|2600.24|2598.74|2600.37|2598.87|2600.49|2598.99|2600.16|2598.66|0
1715902200000|2024-05-16 23:30:00|2600.45|2598.95|2600.66|2599.16|2600.66|2599.16|2600.45|2598.95|0
1715902500000|2024-05-16 23:35:00|2600.65|2599.15|2600.82|2599.32|2600.95|2599.45|2600.53|2599.03|0
1715902800000|2024-05-16 23:40:00|2600.74|2599.24|2600.53|2599.03|2600.74|2599.24|2600.53|2599.03|0
1715903100000|2024-05-16 23:45:00|2600.54|2599.04|2600.16|2598.66|2600.74|2599.24|2600.16|2598.66|0
1715903400000|2024-05-16 23:50:00|2600.17|2598.67|2600.25|2598.75|2600.37|2598.87|2600.17|2598.67|0
1715903700000|2024-05-16 23:55:00|2600.29|2598.79|2600.45|2598.95|2600.53|2599.03|2600.25|2598.75|0
1715904000000|2024-05-17 00:00:00|2600.53|2599.03|2600.53|2599.03|2600.74|2599.24|2600.25|2598.75|0
1715904300000|2024-05-17 00:05:00|2600.45|2598.95|2600.66|2599.16|2600.82|2599.32|2600.45|2598.95|0
1715904600000|2024-05-17 00:10:00|2600.7|2599.2|2600.37|2598.87|2600.74|2599.24|2600.37|2598.87|0
1715904900000|2024-05-17 00:15:00|2600.25|2598.75|2602.05|2600.55|2602.45|2600.95|2600.24|2598.74|0
1715905200000|2024-05-17 00:20:00|2602.06|2600.56|2602.45|2600.95|2602.46|2600.96|2602.06|2600.56|0
1715905500000|2024-05-17 00:25:00|2602.05|2600.55|2602.45|2600.95|2602.45|2600.95|2602.05|2600.55|0
1715905800000|2024-05-17 00:30:00|2602.05|2600.55|2602.86|2601.36|2602.86|2601.36|2602.05|2600.55|0
1715906100000|2024-05-17 00:35:00|2602.85|2601.35|2602.86|2601.36|2602.86|2601.36|2602.85|2601.35|0
1715906700000|2024-05-17 00:45:00|2602.46|2600.96|2602.86|2601.36|2602.86|2601.36|2602.45|2600.95|0
1715907000000|2024-05-17 00:50:00|2602.87|2601.37|2603.27|2601.77|2603.27|2601.77|2602.86|2601.36|0
1715907300000|2024-05-17 00:55:00|2602.87|2601.37|2603.27|2601.77|2603.67|2602.17|2602.87|2601.37|0
1715907600000|2024-05-17 01:00:00|2602.87|2601.37|2603.27|2601.77|2603.27|2601.77|2602.87|2601.37|0
1715907900000|2024-05-17 01:05:00|2603.28|2601.78|2603.5|2602|2603.68|2602.18|2603.28|2601.78|0
1715908200000|2024-05-17 01:10:00|2603.1|2601.6|2602.69|2601.19|2603.1|2601.6|2602.69|2601.19|0
1715908500000|2024-05-17 01:15:00|2603.09|2601.59|2603.09|2601.59|2603.09|2601.59|2602.69|2601.19|0
1715908800000|2024-05-17 01:20:00|2603.49|2601.99|2603.09|2601.59|2603.49|2601.99|2603.09|2601.59|0
1715909100000|2024-05-17 01:25:00|2603.08|2601.58|2603.09|2601.59|2603.09|2601.59|2603.08|2601.58|0
1715909400000|2024-05-17 01:30:00|2603.1|2601.6|2603.5|2602|2603.5|2602|2603.1|2601.6|0
1715909700000|2024-05-17 01:35:00|2603.1|2601.6|2603.5|2602|2603.51|2602.01|2603.1|2601.6|0
1715910000000|2024-05-17 01:40:00|2603.51|2602.01|2603.51|2602.01|2603.51|2602.01|2603.51|2602.01|0
1715910300000|2024-05-17 01:45:00|2603.5|2602|2603.51|2602.01|2603.51|2602.01|2603.5|2602|0
1715910600000|2024-05-17 01:50:00|2603.5|2602|2602.7|2601.2|2603.5|2602|2602.7|2601.2|0
1715910900000|2024-05-17 01:55:00|2603.1|2601.6|2602.7|2601.2|2603.11|2601.61|2602.7|2601.2|0
1715911200000|2024-05-17 02:00:00|2602.71|2601.21|2602.29|2600.79|2603.11|2601.61|2602.29|2600.79|0
1715911500000|2024-05-17 02:05:00|2602.3|2600.8|2602.29|2600.79|2602.7|2601.2|2602.29|2600.79|0
1715911800000|2024-05-17 02:10:00|2601.89|2600.39|2602.29|2600.79|2602.29|2600.79|2601.88|2600.38|0
1715912700000|2024-05-17 02:25:00|2602.28|2600.78|2602.28|2600.78|2602.29|2600.79|2601.88|2600.38|0
1715913000000|2024-05-17 02:30:00|2601.88|2600.38|2601.48|2599.98|2601.88|2600.38|2601.47|2599.97|0
1715913300000|2024-05-17 02:35:00|2601.28|2599.78|2601.48|2599.98|2601.48|2599.98|2601.28|2599.78|0
1715913600000|2024-05-17 02:40:00|2601.28|2599.78|2601.08|2599.58|2601.49|2599.99|2601.08|2599.58|0
1715913900000|2024-05-17 02:45:00|2601.07|2599.57|2601.08|2599.58|2601.08|2599.58|2601.07|2599.57|0
1715914200000|2024-05-17 02:50:00|2601.07|2599.57|2601.07|2599.57|2601.08|2599.58|2601.07|2599.57|0
1715914500000|2024-05-17 02:55:00|2601.06|2599.56|2601.07|2599.57|2601.07|2599.57|2601.06|2599.56|0
1715914800000|2024-05-17 03:00:00|2601.05|2599.55|2600.65|2599.15|2601.05|2599.55|2600.64|2599.14|0
1715915100000|2024-05-17 03:05:00|2600.64|2599.14|2600.64|2599.14|2600.65|2599.15|2600.64|2599.14|0
1715915400000|2024-05-17 03:10:00|2600.63|2599.13|2600.63|2599.13|2600.64|2599.14|2600.63|2599.13|0
1715915700000|2024-05-17 03:15:00|2600.64|2599.14|2600.64|2599.14|2600.64|2599.14|2600.63|2599.13|0
1715916000000|2024-05-17 03:20:00|2600.24|2598.74|2600.64|2599.14|2600.64|2599.14|2600.23|2598.73|0
1715916300000|2024-05-17 03:25:00|2600.63|2599.13|2600.63|2599.13|2600.63|2599.13|2600.23|2598.73|0
1715916600000|2024-05-17 03:30:00|2600.23|2598.73|2600.23|2598.73|2600.63|2599.13|2600.22|2598.72|0
1715916900000|2024-05-17 03:35:00|2600.43|2598.93|2600.23|2598.73|2600.63|2599.13|2600.23|2598.73|0
1715917200000|2024-05-17 03:40:00|2600.63|2599.13|2600.21|2598.71|2600.63|2599.13|2600.21|2598.71|0
1715917500000|2024-05-17 03:45:00|2600.61|2599.11|2600.2|2598.7|2600.61|2599.11|2600.2|2598.7|0
1715917800000|2024-05-17 03:50:00|2600.21|2598.71|2600.61|2599.11|2600.61|2599.11|2600.21|2598.71|0
1715918100000|2024-05-17 03:55:00|2600.21|2598.71|2600.61|2599.11|2600.61|2599.11|2600.21|2598.71|0
1715918400000|2024-05-17 04:00:00|2600.6|2599.1|2600.6|2599.1|2600.61|2599.11|2600.6|2599.1|0
1715918700000|2024-05-17 04:05:00|2600.4|2598.9|2600.4|2598.9|2600.6|2599.1|2600.4|2598.9|0
1715919000000|2024-05-17 04:10:00|2600.6|2599.1|2600.21|2598.71|2600.6|2599.1|2600.2|2598.7|0
1715919300000|2024-05-17 04:15:00|2600.61|2599.11|2600.21|2598.71|2600.61|2599.11|2600.21|2598.71|0
1715919900000|2024-05-17 04:25:00|2600.22|2598.72|2600.22|2598.72|2600.22|2598.72|2600.21|2598.71|0
1715920200000|2024-05-17 04:30:00|2600.62|2599.12|2600.22|2598.72|2600.62|2599.12|2600.22|2598.72|0
1715920800000|2024-05-17 04:40:00|2600.23|2598.73|2600.22|2598.72|2600.23|2598.73|2600.22|2598.72|0
1715921100000|2024-05-17 04:45:00|2600.23|2598.73|2600.22|2598.72|2600.23|2598.73|2600.22|2598.72|0
1715921700000|2024-05-17 04:55:00|2600.23|2598.73|2600.22|2598.72|2600.23|2598.73|2600.22|2598.72|0
1715922000000|2024-05-17 05:00:00|2600.23|2598.73|2600.23|2598.73|2600.23|2598.73|2600.22|2598.72|0
1715922300000|2024-05-17 05:05:00|2600.63|2599.13|2600.63|2599.13|2601.03|2599.53|2600.63|2599.13|0
1715922600000|2024-05-17 05:10:00|2600.64|2599.14|2600.64|2599.14|2600.64|2599.14|2600.63|2599.13|0
1715922900000|2024-05-17 05:15:00|2600.63|2599.13|2600.63|2599.13|2600.64|2599.14|2600.63|2599.13|0
1715923200000|2024-05-17 05:20:00|2600.62|2599.12|2600.63|2599.13|2600.63|2599.13|2600.62|2599.12|0
1715923500000|2024-05-17 05:25:00|2600.62|2599.12|2600.22|2598.72|2601.02|2599.52|2600.22|2598.72|0
1715923800000|2024-05-17 05:30:00|2600.21|2598.71|2600.22|2598.72|2600.22|2598.72|2599.81|2598.31|0
1715924100000|2024-05-17 05:35:00|2600.23|2598.73|2600.23|2598.73|2600.23|2598.73|2600.22|2598.72|0
1715924400000|2024-05-17 05:40:00|2600.22|2598.72|2601.43|2599.93|2601.83|2600.33|2600.22|2598.72|0
1715924700000|2024-05-17 05:45:00|2601.42|2599.92|2601.42|2599.92|2601.83|2600.33|2601.02|2599.52|0
1715925000000|2024-05-17 05:50:00|2601.02|2599.52|2601.44|2599.94|2601.84|2600.34|2600.62|2599.12|0
1715925300000|2024-05-17 05:55:00|2601.46|2599.96|2601.86|2600.36|2601.87|2600.37|2601.06|2599.56|0
1715925600000|2024-05-17 06:00:00|2602.26|2600.76|2601.92|2600.42|2602.73|2601.23|2601.46|2599.96|0
1715925900000|2024-05-17 06:05:00|2601.52|2600.02|2602.31|2600.81|2602.32|2600.82|2600.33|2598.83|0
1715926200000|2024-05-17 06:10:00|2601.91|2600.41|2601.5|2600|2601.91|2600.41|2601.1|2599.6|0
1715926500000|2024-05-17 06:15:00|2601.9|2600.4|2602.34|2600.84|2602.74|2601.24|2601.9|2600.4|0
1715926800000|2024-05-17 06:20:00|2602.74|2601.24|2603.64|2602.14|2603.65|2602.15|2602.74|2601.24|0
1715927100000|2024-05-17 06:25:00|2603.65|2602.15|2602.83|2601.33|2603.65|2602.15|2602.82|2601.32|0
1715927400000|2024-05-17 06:30:00|2602.82|2601.32|2604.23|2602.83|2604.23|2602.83|2602.43|2600.93|0
1715927700000|2024-05-17 06:35:00|2603.98|2602.58|2604.23|2602.83|2604.23|2602.83|2603.98|2602.58|1
1715928300000|2024-05-17 06:45:00|2604.11|2602.71|2603.23|2601.83|2604.11|2602.71|2603.23|2601.83|20
1715928600000|2024-05-17 06:50:00|2603.61|2602.21|2603.73|2602.33|2603.86|2602.46|2603.61|2602.21|2
1715928900000|2024-05-17 06:55:00|2603.38|2601.88|2602.57|2601.07|2604.18|2602.68|2602.57|2601.07|0
1715929200000|2024-05-17 07:00:00|2602.97|2601.47|2605.41|2604.91|2609.66|2609.16|2601.53|2601.03|3021
1715929500000|2024-05-17 07:05:00|2605.53|2605.03|2601.66|2601.16|2606.41|2605.91|2600.78|2600.28|2041
1715929800000|2024-05-17 07:10:00|2601.78|2601.28|2599.66|2599.16|2601.91|2601.41|2598.91|2598.41|1128
1715930100000|2024-05-17 07:15:00|2599.41|2598.91|2601.16|2600.66|2601.41|2600.91|2598.91|2598.41|963
1715930400000|2024-05-17 07:20:00|2600.91|2600.41|2600.66|2600.16|2601.16|2600.66|2599.66|2599.16|800
1715930700000|2024-05-17 07:25:00|2600.53|2600.03|2602.91|2602.41|2603.16|2602.66|2600.16|2599.66|1187
1715931000000|2024-05-17 07:30:00|2603.03|2602.53|2598.16|2597.66|2603.03|2602.53|2598.16|2597.66|1755
1715931300000|2024-05-17 07:35:00|2597.91|2597.41|2600.75|2600.25|2601.13|2600.63|2597.16|2596.66|1634
1715931600000|2024-05-17 07:40:00|2600.81|2600.31|2602.44|2601.94|2602.69|2602.19|2600.19|2599.69|1043
1715931900000|2024-05-17 07:45:00|2602.19|2601.69|2603.19|2602.69|2603.69|2603.19|2602.19|2601.69|1171
1715932200000|2024-05-17 07:50:00|2602.94|2602.44|2602.19|2601.69|2603.19|2602.69|2600.69|2600.19|959
1715932500000|2024-05-17 07:55:00|2601.94|2601.44|2598.94|2598.44|2602.44|2601.94|2598.44|2597.94|855
1715932800000|2024-05-17 08:00:00|2598.81|2598.31|2595.44|2594.94|2599.19|2598.69|2595.06|2594.56|1198
1715933100000|2024-05-17 08:05:00|2595.69|2595.19|2595.44|2594.94|2596.69|2596.19|2594.44|2593.94|825
1715933400000|2024-05-17 08:10:00|2595.69|2595.19|2596.69|2596.19|2597.94|2597.44|2595.44|2594.94|857
1715933700000|2024-05-17 08:15:00|2596.94|2596.44|2596.44|2595.94|2597.19|2596.69|2595.94|2595.44|736
1715934000000|2024-05-17 08:20:00|2596.19|2595.69|2594.81|2594.31|2596.44|2595.94|2594.19|2593.69|904
1715934300000|2024-05-17 08:25:00|2594.69|2594.19|2593.44|2592.94|2595.69|2595.19|2593.44|2592.94|603
1715934600000|2024-05-17 08:30:00|2593.31|2592.81|2593.44|2592.94|2593.44|2592.94|2591.44|2590.94|1203
1715934900000|2024-05-17 08:35:00|2593.69|2593.19|2594.94|2594.44|2595.19|2594.69|2593.19|2592.69|735
1715935200000|2024-05-17 08:40:00|2595.06|2594.56|2595.56|2595.06|2595.69|2595.19|2594.94|2594.44|499
1715935500000|2024-05-17 08:45:00|2595.44|2594.94|2595.44|2594.94|2596.06|2595.56|2594.19|2593.69|475
1715935800000|2024-05-17 08:50:00|2595.56|2595.06|2597.19|2596.69|2597.19|2596.69|2595.44|2594.94|639
1715936100000|2024-05-17 08:55:00|2596.94|2596.44|2597.44|2596.94|2597.69|2597.19|2596.69|2596.19|506
1715936400000|2024-05-17 09:00:00|2597.69|2597.19|2598.94|2598.44|2599.19|2598.69|2596.81|2596.31|610
1715936700000|2024-05-17 09:05:00|2598.69|2598.19|2599.69|2599.19|2599.69|2599.19|2598.06|2597.56|503
1715937000000|2024-05-17 09:10:00|2599.94|2599.44|2598.44|2597.94|2601.19|2600.69|2598.31|2597.81|948
1715937300000|2024-05-17 09:15:00|2598.31|2597.81|2597.44|2596.94|2599.19|2598.69|2596.19|2595.69|686
1715937600000|2024-05-17 09:20:00|2597.19|2596.69|2596.44|2595.94|2597.31|2596.81|2595.44|2594.94|555
1715937900000|2024-05-17 09:25:00|2596.19|2595.69|2596.94|2596.44|2597.19|2596.69|2595.44|2594.94|754
1715938200000|2024-05-17 09:30:00|2596.69|2596.19|2596.19|2595.69|2596.69|2596.19|2594.94|2594.44|791
1715938500000|2024-05-17 09:35:00|2596.44|2595.94|2596.19|2595.69|2597.19|2596.69|2596.19|2595.69|663
1715938800000|2024-05-17 09:40:00|2596.06|2595.56|2594.19|2593.69|2596.44|2595.94|2593.81|2593.31|595
1715939100000|2024-05-17 09:45:00|2594.06|2593.56|2595.94|2595.44|2596.06|2595.56|2593.94|2593.44|547
1715939400000|2024-05-17 09:50:00|2595.81|2595.31|2595.19|2594.69|2595.81|2595.31|2593.44|2592.94|680
1715939700000|2024-05-17 09:55:00|2595.06|2594.56|2595.31|2594.81|2595.69|2595.19|2594.44|2593.94|316
1715940000000|2024-05-17 10:00:00|2595.44|2594.94|2596.19|2595.69|2596.44|2595.94|2593.94|2593.44|553
1715940300000|2024-05-17 10:05:00|2596.06|2595.56|2595.94|2595.44|2596.19|2595.69|2594.94|2594.44|367
1715940600000|2024-05-17 10:10:00|2596.19|2595.69|2596.69|2596.19|2597.31|2596.81|2595.69|2595.19|364
1715940900000|2024-05-17 10:15:00|2596.94|2596.44|2595.81|2595.31|2597.19|2596.69|2595.19|2594.69|351
1715941200000|2024-05-17 10:20:00|2595.69|2595.19|2596.69|2596.19|2597.19|2596.69|2595.44|2594.94|298
1715941500000|2024-05-17 10:25:00|2596.81|2596.31|2597.44|2596.94|2597.69|2597.19|2596.19|2595.69|244
1715941800000|2024-05-17 10:30:00|2597.69|2597.19|2597.44|2596.94|2598.19|2597.69|2596.94|2596.44|308
1715942100000|2024-05-17 10:35:00|2597.69|2597.19|2597.69|2597.19|2597.94|2597.44|2597.44|2596.94|234
1715942400000|2024-05-17 10:40:00|2597.56|2597.06|2595.94|2595.44|2597.69|2597.19|2595.94|2595.44|317
1715942700000|2024-05-17 10:45:00|2596.19|2595.69|2595.69|2595.19|2596.31|2595.81|2595.69|2595.19|333
1715943000000|2024-05-17 10:50:00|2595.44|2594.94|2594.94|2594.44|2595.94|2595.44|2594.69|2594.19|505
1715943300000|2024-05-17 10:55:00|2594.81|2594.31|2595.56|2595.06|2595.56|2595.06|2594.69|2594.19|401
1715943600000|2024-05-17 11:00:00|2595.44|2594.94|2595.19|2594.69|2595.69|2595.19|2594.69|2594.19|317
1715943900000|2024-05-17 11:05:00|2595.44|2594.94|2594.94|2594.44|2595.69|2595.19|2594.44|2593.94|272
1715944200000|2024-05-17 11:10:00|2594.81|2594.31|2595.56|2595.06|2595.69|2595.19|2594.81|2594.31|387
1715944500000|2024-05-17 11:15:00|2595.69|2595.19|2598.69|2598.19|2598.69|2598.19|2595.69|2595.19|454
1715944800000|2024-05-17 11:20:00|2598.44|2597.94|2597.69|2597.19|2598.94|2598.44|2597.56|2597.06|403
1715945100000|2024-05-17 11:25:00|2597.44|2596.94|2597.94|2597.44|2598.44|2597.94|2597.44|2596.94|519
1715945400000|2024-05-17 11:30:00|2597.69|2597.19|2597.19|2596.69|2597.94|2597.44|2596.94|2596.44|273
1715945700000|2024-05-17 11:35:00|2596.94|2596.44|2596.19|2595.69|2596.94|2596.44|2595.94|2595.44|370
1715946000000|2024-05-17 11:40:00|2596.11|2595.61|2595.86|2595.36|2596.61|2596.11|2595.61|2595.11|318
1715946300000|2024-05-17 11:45:00|2595.73|2595.23|2594.23|2593.73|2595.73|2595.23|2594.23|2593.73|334
1715946600000|2024-05-17 11:50:00|2594.36|2593.86|2593.61|2593.11|2594.36|2593.86|2593.61|2593.11|347
1715946900000|2024-05-17 11:55:00|2593.48|2592.98|2594.36|2593.86|2594.36|2593.86|2593.36|2592.86|221
1715947200000|2024-05-17 12:00:00|2594.11|2593.61|2594.86|2594.36|2595.11|2594.61|2593.86|2593.36|350
1715947500000|2024-05-17 12:05:00|2594.61|2594.11|2595.36|2594.86|2595.86|2595.36|2594.11|2593.61|516
1715947800000|2024-05-17 12:10:00|2595.48|2594.98|2596.11|2595.61|2596.61|2596.11|2595.36|2594.86|432
1715948100000|2024-05-17 12:15:00|2596.23|2595.73|2596.61|2596.11|2596.61|2596.11|2595.36|2594.86|277
1715948400000|2024-05-17 12:20:00|2596.36|2595.86|2596.11|2595.61|2596.73|2596.23|2595.86|2595.36|293
1715948700000|2024-05-17 12:25:00|2596.36|2595.86|2596.36|2595.86|2596.86|2596.36|2596.11|2595.61|202
1715949000000|2024-05-17 12:30:00|2596.23|2595.73|2597.36|2596.86|2597.36|2596.86|2596.11|2595.61|330
1715949300000|2024-05-17 12:35:00|2597.11|2596.61|2596.86|2596.36|2597.11|2596.61|2596.11|2595.61|276
1715949600000|2024-05-17 12:40:00|2596.73|2596.23|2596.11|2595.61|2596.73|2596.23|2595.86|2595.36|205
1715949900000|2024-05-17 12:45:00|2595.86|2595.36|2596.36|2595.86|2596.36|2595.86|2595.61|2595.11|199
1715950200000|2024-05-17 12:50:00|2596.11|2595.61|2596.11|2595.61|2596.36|2595.86|2595.61|2595.11|348
1715950500000|2024-05-17 12:55:00|2595.98|2595.48|2596.11|2595.61|2596.61|2596.11|2595.86|2595.36|312
1715950800000|2024-05-17 13:00:00|2595.98|2595.48|2596.36|2595.86|2596.86|2596.36|2595.61|2595.11|477
1715951100000|2024-05-17 13:05:00|2596.61|2596.11|2596.11|2595.61|2596.61|2596.11|2596.11|2595.61|587
1715951400000|2024-05-17 13:10:00|2595.98|2595.48|2597.73|2597.23|2598.11|2597.61|2595.61|2595.11|551
1715951700000|2024-05-17 13:15:00|2597.61|2597.11|2597.61|2597.11|2598.61|2598.11|2596.98|2596.48|426
1715952000000|2024-05-17 13:20:00|2597.36|2596.86|2596.86|2596.36|2597.36|2596.86|2596.48|2595.98|425
1715952300000|2024-05-17 13:25:00|2596.61|2596.11|2596.36|2595.86|2597.61|2597.11|2595.86|2595.36|649
1715952600000|2024-05-17 13:30:00|2596.11|2595.61|2594.61|2594.11|2596.61|2596.11|2594.36|2593.86|788
1715952900000|2024-05-17 13:35:00|2594.86|2594.36|2596.11|2595.61|2596.61|2596.11|2594.36|2593.86|556
1715953200000|2024-05-17 13:40:00|2596.23|2595.73|2595.36|2594.86|2596.73|2596.23|2595.36|2594.86|423
1715953500000|2024-05-17 13:45:00|2595.23|2594.73|2596.36|2595.86|2597.11|2596.61|2594.86|2594.36|698
1715953800000|2024-05-17 13:50:00|2596.11|2595.61|2597.11|2596.61|2597.61|2597.11|2596.11|2595.61|414
1715954100000|2024-05-17 13:55:00|2596.98|2596.48|2597.61|2597.11|2597.61|2597.11|2596.61|2596.11|847
1715954400000|2024-05-17 14:00:00|2597.86|2597.36|2600.86|2600.36|2601.11|2600.61|2597.36|2596.86|947
1715954700000|2024-05-17 14:05:00|2600.61|2600.11|2599.23|2598.73|2600.86|2600.36|2598.98|2598.48|903
1715955000000|2024-05-17 14:10:00|2599.37|2598.87|2598|2597.5|2599.75|2599.25|2597.75|2597.25|887
1715955300000|2024-05-17 14:15:00|2597.87|2597.37|2598.75|2598.25|2599|2598.5|2597.62|2597.12|751
1715955600000|2024-05-17 14:20:00|2598.87|2598.37|2600|2599.5|2600.5|2600|2598.87|2598.37|485
1715955900000|2024-05-17 14:25:00|2600.12|2599.62|2600.5|2600|2602|2601.5|2600|2599.5|734
1715956200000|2024-05-17 14:30:00|2600.37|2599.87|2600.75|2600.25|2601.25|2600.75|2599.87|2599.37|772
1715956500000|2024-05-17 14:35:00|2600.5|2600|2600.75|2600.25|2601.25|2600.75|2600.12|2599.62|459
1715956800000|2024-05-17 14:40:00|2600.62|2600.12|2600.5|2600|2601.5|2601|2600.25|2599.75|938
1715957100000|2024-05-17 14:45:00|2600.25|2599.75|2600|2599.5|2600.75|2600.25|2600|2599.5|579
1715957400000|2024-05-17 14:50:00|2600.25|2599.75|2600.75|2600.25|2600.75|2600.25|2599.75|2599.25|533
1715957700000|2024-05-17 14:55:00|2600.62|2600.12|2600.75|2600.25|2601.25|2600.75|2600|2599.5|747
1715958000000|2024-05-17 15:00:00|2600.5|2600|2600.25|2599.75|2601.37|2600.87|2600|2599.5|1209
1715958300000|2024-05-17 15:05:00|2600|2599.5|2601.5|2601|2601.5|2601|2599.75|2599.25|848
1715958600000|2024-05-17 15:10:00|2601.25|2600.75|2603|2602.5|2603.25|2602.75|2601|2600.5|970
1715958900000|2024-05-17 15:15:00|2603.12|2602.62|2601|2600.5|2603.75|2603.25|2601|2600.5|1614
1715959200000|2024-05-17 15:20:00|2601.25|2600.75|2601.5|2600|2601.75|2601.25|2600.75|2600|1860
1715959500000|2024-05-17 15:25:00|2601.51|2600.01|2601.09|2599.59|2602.32|2600.82|2601.08|2599.58|1388
1715959800000|2024-05-17 15:30:00|2601.49|2599.99|2600.95|2599.55|2601.95|2600.55|2600.2|2598.8|273
1715960100000|2024-05-17 15:35:00|2600.7|2599.3|2601.45|2600.05|2602.32|2600.92|2600.7|2599.3|210
1715960400000|2024-05-17 15:40:00|2601.57|2600.17|2601.95|2600.55|2602.45|2601.05|2601.57|2600.17|3413
1715960700000|2024-05-17 15:45:00|2601.7|2600.3|2602.2|2600.8|2602.45|2601.05|2601.7|2600.3|20
1715961000000|2024-05-17 15:50:00|2602.07|2600.67|2602.45|2601.05|2602.57|2601.17|2602.07|2600.67|2
1715961300000|2024-05-17 15:55:00|2602.57|2601.17|2603.62|2602.12|2604.2|2602.8|2601.95|2600.55|76
1715961600000|2024-05-17 16:00:00|2603.61|2602.11|2604.03|2602.53|2604.44|2602.94|2603.61|2602.11|0
1715961900000|2024-05-17 16:05:00|2604.02|2602.52|2604.01|2602.51|2604.42|2602.92|2603.19|2601.69|0
1715962200000|2024-05-17 16:10:00|2604.02|2602.52|2604|2602.5|2604.02|2602.52|2603.59|2602.09|0
1715962500000|2024-05-17 16:15:00|2604.01|2602.51|2604.02|2602.52|2604.42|2602.92|2604|2602.5|0
1715962800000|2024-05-17 16:20:00|2604.01|2602.51|2603.2|2601.7|2604.01|2602.51|2603.18|2601.68|0
1715963100000|2024-05-17 16:25:00|2603.21|2601.71|2603.2|2601.7|2603.21|2601.71|2603.19|2601.69|0
1715963400000|2024-05-17 16:30:00|2603.19|2601.69|2604|2602.5|2604|2602.5|2603.18|2601.68|0
1715963700000|2024-05-17 16:35:00|2603.6|2602.1|2604.01|2602.51|2604.02|2602.52|2603.6|2602.1|0
1715964000000|2024-05-17 16:40:00|2603.61|2602.11|2603.58|2602.08|2604|2602.5|2603.17|2601.67|0
1715964300000|2024-05-17 16:45:00|2603.38|2601.88|2604|2602.5|2604|2602.5|2602.74|2601.24|0
1715964600000|2024-05-17 16:50:00|2604.01|2602.51|2604.23|2602.73|2604.43|2602.93|2604|2602.5|0
1715964900000|2024-05-17 16:55:00|2604.03|2602.53|2604.43|2602.93|2604.44|2602.94|2604.02|2602.52|0
1715965200000|2024-05-17 17:00:00|2604.44|2602.94|2604.44|2602.94|2604.44|2602.94|2604.02|2602.52|0
1715965500000|2024-05-17 17:05:00|2604.04|2602.54|2604.42|2602.92|2604.43|2602.93|2604.01|2602.51|0
1715965800000|2024-05-17 17:10:00|2604.41|2602.91|2604.42|2602.92|2604.42|2602.92|2604.41|2602.91|0
1715966100000|2024-05-17 17:15:00|2604.43|2602.93|2603.18|2601.68|2604.43|2602.93|2603.18|2601.68|0
1715966400000|2024-05-17 17:20:00|2603.58|2602.08|2603.19|2601.69|2603.59|2602.09|2603.18|2601.68|0
1715966700000|2024-05-17 17:25:00|2603.2|2601.7|2603.6|2602.1|2603.61|2602.11|2603.19|2601.69|0
1715967000000|2024-05-17 17:30:00|2603.61|2602.11|2603.19|2601.69|2603.62|2602.12|2603.19|2601.69|0
1715967300000|2024-05-17 17:35:00|2603.59|2602.09|2604.01|2602.51|2604.01|2602.51|2603.18|2601.68|0
1715967600000|2024-05-17 17:40:00|2604|2602.5|2603.93|2602.43|2604.02|2602.52|2603.93|2602.43|0
1715967900000|2024-05-17 17:45:00|2603.53|2602.03|2603.12|2601.62|2603.94|2602.44|2603.11|2601.61|0
1715968200000|2024-05-17 17:50:00|2603.11|2601.61|2603.12|2601.62|2603.53|2602.03|2603.11|2601.61|0
1715968500000|2024-05-17 17:55:00|2603.11|2601.61|2603.12|2601.62|2603.52|2602.02|2603.11|2601.61|0
1715968800000|2024-05-17 18:00:00|2603.11|2601.61|2601.86|2600.36|2603.11|2601.61|2601.86|2600.36|0
1715969100000|2024-05-17 18:05:00|2601.87|2600.37|2601.88|2600.38|2602.3|2600.8|2601.86|2600.36|0
1715969400000|2024-05-17 18:10:00|2602.28|2600.78|2601.01|2599.51|2602.28|2600.78|2600.6|2599.1|0
1715969700000|2024-05-17 18:15:00|2601|2599.5|2600.95|2599.45|2601.44|2599.94|2600.54|2599.04|0
1715970000000|2024-05-17 18:20:00|2600.55|2599.05|2600.09|2598.59|2600.95|2599.45|2599.67|2598.17|0
1715970300000|2024-05-17 18:25:00|2600.1|2598.6|2600.52|2599.02|2600.53|2599.03|2600.1|2598.6|0
1715970600000|2024-05-17 18:30:00|2600.12|2598.62|2600.93|2599.43|2600.95|2599.45|2600.12|2598.62|0
1715970900000|2024-05-17 18:35:00|2600.94|2599.44|2601.4|2599.9|2601.75|2600.25|2600.93|2599.43|0
1715971200000|2024-05-17 18:40:00|2601.39|2599.89|2600.98|2599.48|2601.4|2599.9|2600.97|2599.47|0
1715971500000|2024-05-17 18:45:00|2600.97|2599.47|2601.81|2600.31|2602.21|2600.71|2600.97|2599.47|0
1715971800000|2024-05-17 18:50:00|2601.82|2600.32|2603.04|2601.54|2603.05|2601.55|2601.82|2600.32|0
1715972100000|2024-05-17 18:55:00|2603.05|2601.55|2603.47|2601.97|2603.88|2602.38|2603.05|2601.55|0
1715972400000|2024-05-17 19:00:00|2603.07|2601.57|2603.47|2601.97|2603.48|2601.98|2603.05|2601.55|0
1715972700000|2024-05-17 19:05:00|2603.07|2601.57|2603.4|2601.9|2603.47|2601.97|2602.98|2601.48|0
1715973000000|2024-05-17 19:10:00|2603.41|2601.91|2603.44|2601.94|2603.45|2601.95|2602.99|2601.49|0
1715973300000|2024-05-17 19:15:00|2603.45|2601.95|2603.46|2601.96|2603.87|2602.37|2603.05|2601.55|0
1715973600000|2024-05-17 19:20:00|2603.47|2601.97|2603.48|2601.98|2603.89|2602.39|2603.46|2601.96|0
1715973900000|2024-05-17 19:25:00|2603.88|2602.38|2603.88|2602.38|2603.89|2602.39|2603.46|2601.96|0
1715974200000|2024-05-17 19:30:00|2603.89|2602.39|2603.47|2601.97|2603.89|2602.39|2603.46|2601.96|0
1715974500000|2024-05-17 19:35:00|2603.46|2601.96|2603.88|2602.38|2603.89|2602.39|2603.46|2601.96|0
1715974800000|2024-05-17 19:40:00|2603.89|2602.39|2603.46|2601.96|2603.89|2602.39|2603.45|2601.95|0
1715975100000|2024-05-17 19:45:00|2603.47|2601.97|2603.45|2601.95|2603.87|2602.37|2603.05|2601.55|0
1715975400000|2024-05-17 19:50:00|2603.44|2601.94|2603.49|2601.99|2603.91|2602.41|2603.03|2601.53|0
1715975700000|2024-05-17 19:55:00|2603.48|2601.98|2604.74|2603.24|2604.74|2603.24|2603.48|2601.98|0
1715976000000|2024-05-17 20:00:00|2604.73|2603.23|2604.15|2602.65|2605.01|2603.51|2603.65|2602.15|0
1715976300000|2024-05-17 20:05:00|2604.14|2602.64|2604.23|2602.73|2604.43|2602.93|2604.02|2602.52|0
1715976600000|2024-05-17 20:10:00|2604.31|2602.81|2604.31|2602.81|2604.52|2603.02|2604.23|2602.73|0
1715976900000|2024-05-17 20:15:00|2604.43|2602.93|2604.42|2602.92|2604.93|2603.43|2604.23|2602.73|0
1715977200000|2024-05-17 20:20:00|2604.43|2602.93|2604.63|2603.13|2604.71|2603.21|2604.42|2602.92|0
1715977500000|2024-05-17 20:25:00|2604.71|2603.21|2604.63|2603.13|2604.84|2603.34|2604.51|2603.01|0
1715977800000|2024-05-17 20:30:00|2604.71|2603.21|2604.51|2603.01|2604.71|2603.21|2604.51|2603.01|0
1715978100000|2024-05-17 20:35:00|2604.63|2603.13|2604.71|2603.21|2604.84|2603.34|2604.51|2603.01|0
1715978400000|2024-05-17 20:40:00|2604.72|2603.22|2604.84|2603.34|2604.84|2603.34|2604.63|2603.13|0
1715978700000|2024-05-17 20:45:00|2604.83|2603.33|2604.63|2603.13|2604.84|2603.34|2604.63|2603.13|0
1715979000000|2024-05-17 20:50:00|2604.71|2603.21|2604.88|2603.38|2604.92|2603.42|2604.63|2603.13|0
1715979300000|2024-05-17 20:55:00|2604.84|2603.34|2604.81|2603.31|2604.94|2603.44|2604.77|2603.27|0
1715979600000|2024-05-17 21:00:00|2604.8|2603.3|2604.8|2603.3|2604.8|2603.3|2604.8|2603.3|0
1716156000000|2024-05-19 22:00:00|2605.58|2604.08|2606.48|2604.98|2606.56|2605.06|2605.58|2604.08|0
1716156300000|2024-05-19 22:05:00|2606.52|2605.02|2606.71|2605.21|2606.88|2605.38|2606.48|2604.98|0
1716156600000|2024-05-19 22:10:00|2606.75|2605.25|2607|2605.5|2607|2605.5|2606.71|2605.21|0
1716156900000|2024-05-19 22:15:00|2606.88|2605.38|2607.17|2605.67|2607.17|2605.67|2606.88|2605.38|0
1716157200000|2024-05-19 22:20:00|2607.16|2605.66|2607.17|2605.67|2607.29|2605.79|2607.08|2605.58|0
1716157500000|2024-05-19 22:25:00|2607.29|2605.79|2607|2605.5|2607.29|2605.79|2607|2605.5|0
1716157800000|2024-05-19 22:30:00|2606.88|2605.38|2606.71|2605.21|2606.88|2605.38|2606.59|2605.09|0
1716158100000|2024-05-19 22:35:00|2606.72|2605.22|2606.51|2605.01|2606.8|2605.3|2606.38|2604.88|0
1716158400000|2024-05-19 22:40:00|2606.59|2605.09|2606.8|2605.3|2606.8|2605.3|2606.51|2605.01|0
1716158700000|2024-05-19 22:45:00|2606.79|2605.29|2606.59|2605.09|2606.79|2605.29|2606.51|2605.01|0
1716159000000|2024-05-19 22:50:00|2606.71|2605.21|2606.71|2605.21|2606.71|2605.21|2606.71|2605.21|0
1716159300000|2024-05-19 22:55:00|2606.63|2605.13|2606.71|2605.21|2606.71|2605.21|2606.59|2605.09|0
1716159600000|2024-05-19 23:00:00|2606.7|2605.2|2606.87|2605.37|2607.07|2605.57|2606.7|2605.2|0
1716159900000|2024-05-19 23:05:00|2606.79|2605.29|2606.7|2605.2|2606.99|2605.49|2606.7|2605.2|0
1716160200000|2024-05-19 23:10:00|2606.71|2605.21|2607.07|2605.57|2607.07|2605.57|2606.7|2605.2|0
1716160500000|2024-05-19 23:15:00|2606.99|2605.49|2607.16|2605.66|2607.16|2605.66|2606.87|2605.37|0
1716160800000|2024-05-19 23:20:00|2607.15|2605.65|2607.28|2605.78|2607.36|2605.86|2607.07|2605.57|0
1716161100000|2024-05-19 23:25:00|2607.36|2605.86|2607.49|2605.99|2607.49|2605.99|2607.28|2605.78|0
1716161400000|2024-05-19 23:30:00|2607.57|2606.07|2607.36|2605.86|2607.57|2606.07|2607.36|2605.86|0
1716161700000|2024-05-19 23:35:00|2607.37|2605.87|2607.36|2605.86|2607.49|2605.99|2607.28|2605.78|0
1716162000000|2024-05-19 23:40:00|2607.37|2605.87|2607.49|2605.99|2607.57|2606.07|2607.37|2605.87|0
1716162300000|2024-05-19 23:45:00|2607.57|2606.07|2607.98|2606.48|2608.06|2606.56|2607.49|2605.99|0
1716162600000|2024-05-19 23:50:00|2607.86|2606.36|2607.89|2606.39|2608.01|2606.51|2607.77|2606.27|0
1716162900000|2024-05-19 23:55:00|2608.01|2606.51|2607.8|2606.3|2608.01|2606.51|2607.8|2606.3|0
1716163200000|2024-05-20 00:00:00|2607.81|2606.31|2605.71|2604.21|2607.89|2606.39|2605.71|2604.21|0
1716163500000|2024-05-20 00:05:00|2605.59|2604.09|2605.3|2603.8|2605.59|2604.09|2605.01|2603.51|0
1716163800000|2024-05-20 00:10:00|2605.22|2603.72|2606.31|2604.81|2606.31|2604.81|2605.22|2603.72|0
1716164100000|2024-05-20 00:15:00|2606.23|2604.73|2606.59|2605.09|2606.99|2605.49|2606.02|2604.52|0
1716164400000|2024-05-20 00:20:00|2606.19|2604.69|2606.19|2604.69|2606.2|2604.7|2606.19|2604.69|0
1716164700000|2024-05-20 00:25:00|2606.59|2605.09|2607|2605.5|2607|2605.5|2606.59|2605.09|0
1716165000000|2024-05-20 00:30:00|2606.6|2605.1|2606.6|2605.1|2606.6|2605.1|2606.2|2604.7|0
1716165300000|2024-05-20 00:35:00|2607|2605.5|2607.4|2605.9|2607.41|2605.91|2606.6|2605.1|0
1716165600000|2024-05-20 00:40:00|2607.41|2605.91|2607.81|2606.31|2607.81|2606.31|2607.41|2605.91|0
1716165900000|2024-05-20 00:45:00|2607.8|2606.3|2607.8|2606.3|2607.81|2606.31|2607.8|2606.3|0
1716166200000|2024-05-20 00:50:00|2607.81|2606.31|2607.8|2606.3|2607.81|2606.31|2607.8|2606.3|0
1716166500000|2024-05-20 00:55:00|2607.81|2606.31|2607.4|2605.9|2607.81|2606.31|2607.4|2605.9|0
1716166800000|2024-05-20 01:00:00|2607.39|2605.89|2607.8|2606.3|2607.8|2606.3|2607.39|2605.89|0
1716167100000|2024-05-20 01:05:00|2607.4|2605.9|2607.8|2606.3|2607.8|2606.3|2607.4|2605.9|0
1716167400000|2024-05-20 01:10:00|2607.82|2606.32|2607.82|2606.32|2607.82|2606.32|2607.82|2606.32|0
1716167700000|2024-05-20 01:15:00|2607.42|2605.92|2608.21|2606.71|2608.21|2606.71|2607.41|2605.91|0
1716168000000|2024-05-20 01:20:00|2608.22|2606.72|2609.45|2607.95|2609.45|2607.95|2608.22|2606.72|0
1716168300000|2024-05-20 01:25:00|2609.05|2607.55|2607.84|2606.34|2609.05|2607.55|2607.84|2606.34|0
1716168600000|2024-05-20 01:30:00|2608.23|2606.73|2607.84|2606.34|2608.24|2606.74|2607.83|2606.33|0
1716168900000|2024-05-20 01:35:00|2607.83|2606.33|2607.78|2606.28|2607.84|2606.34|2607.78|2606.28|0
1716169200000|2024-05-20 01:40:00|2607.79|2606.29|2608.19|2606.69|2608.19|2606.69|2607.79|2606.29|0
1716169500000|2024-05-20 01:45:00|2608.59|2607.09|2608.59|2607.09|2608.59|2607.09|2608.18|2606.68|0
1716170100000|2024-05-20 01:55:00|2608.58|2607.08|2608.59|2607.09|2608.59|2607.09|2608.58|2607.08|0
1716170400000|2024-05-20 02:00:00|2608.58|2607.08|2608.58|2607.08|2608.59|2607.09|2608.58|2607.08|0
1716170700000|2024-05-20 02:05:00|2608.78|2607.28|2608.58|2607.08|2608.99|2607.49|2608.17|2606.67|0
1716171000000|2024-05-20 02:10:00|2608.57|2607.07|2608.58|2607.08|2608.98|2607.48|2608.57|2607.07|0
1716171300000|2024-05-20 02:15:00|2608.98|2607.48|2608.99|2607.49|2608.99|2607.49|2608.58|2607.08|0
1716171600000|2024-05-20 02:20:00|2608.59|2607.09|2608.59|2607.09|2608.59|2607.09|2608.58|2607.08|0
1716171900000|2024-05-20 02:25:00|2608.99|2607.49|2608.99|2607.49|2608.99|2607.49|2608.99|2607.49|0
1716172200000|2024-05-20 02:30:00|2608.59|2607.09|2608.99|2607.49|2609|2607.5|2608.59|2607.09|0
1716172500000|2024-05-20 02:35:00|2609|2607.5|2609|2607.5|2609.4|2607.9|2608.99|2607.49|0
1716172800000|2024-05-20 02:40:00|2609.01|2607.51|2609|2607.5|2609.41|2607.91|2609|2607.5|0
1716173100000|2024-05-20 02:45:00|2609.4|2607.9|2609.4|2607.9|2609.4|2607.9|2609|2607.5|0
1716173400000|2024-05-20 02:50:00|2609.8|2608.3|2609.8|2608.3|2609.8|2608.3|2609.4|2607.9|0
1716173700000|2024-05-20 02:55:00|2609.82|2608.32|2609.42|2607.92|2609.83|2608.33|2609.42|2607.92|0
1716174000000|2024-05-20 03:00:00|2609.43|2607.93|2609.02|2607.52|2609.43|2607.93|2609.02|2607.52|0
1716174900000|2024-05-20 03:15:00|2609.03|2607.53|2609.02|2607.52|2609.23|2607.73|2609.02|2607.52|0
1716175200000|2024-05-20 03:20:00|2609.03|2607.53|2609.03|2607.53|2609.43|2607.93|2609.02|2607.52|0
1716175500000|2024-05-20 03:25:00|2609.02|2607.52|2609.02|2607.52|2609.02|2607.52|2609.02|2607.52|0
1716175800000|2024-05-20 03:30:00|2609.42|2607.92|2609.56|2608.06|2609.56|2608.06|2609.16|2607.66|0
1716176100000|2024-05-20 03:35:00|2609.36|2607.86|2609.55|2608.05|2609.56|2608.06|2609.16|2607.66|0
1716176400000|2024-05-20 03:40:00|2609.56|2608.06|2609.56|2608.06|2609.56|2608.06|2609.55|2608.05|0
1716176700000|2024-05-20 03:45:00|2609.55|2608.05|2609.15|2607.65|2609.55|2608.05|2609.15|2607.65|0
1716177000000|2024-05-20 03:50:00|2609.35|2607.85|2609.15|2607.65|2609.55|2608.05|2609.15|2607.65|0
1716177300000|2024-05-20 03:55:00|2609.55|2608.05|2609.15|2607.65|2609.55|2608.05|2609.15|2607.65|0
1716177900000|2024-05-20 04:05:00|2609.35|2607.85|2609.56|2608.06|2609.96|2608.46|2609.15|2607.65|0
1716178200000|2024-05-20 04:10:00|2609.55|2608.05|2609.15|2607.65|2609.56|2608.06|2609.15|2607.65|0
1716178500000|2024-05-20 04:15:00|2609.35|2607.85|2609.56|2608.06|2609.56|2608.06|2609.15|2607.65|0
1716178800000|2024-05-20 04:20:00|2609.96|2608.46|2609.55|2608.05|2609.96|2608.46|2609.55|2608.05|0
1716179100000|2024-05-20 04:25:00|2609.16|2607.66|2609.16|2607.66|2609.16|2607.66|2609.16|2607.66|0
1716179400000|2024-05-20 04:30:00|2609.15|2607.65|2608.54|2607.04|2609.16|2607.66|2608.35|2606.85|0
1716179700000|2024-05-20 04:35:00|2608.74|2607.24|2608.33|2606.83|2608.74|2607.24|2608.33|2606.83|0
1716180000000|2024-05-20 04:40:00|2608.34|2606.84|2608.34|2606.84|2608.74|2607.24|2608.34|2606.84|0
1716180300000|2024-05-20 04:45:00|2608.74|2607.24|2608.74|2607.24|2608.75|2607.25|2608.54|2607.04|0
1716180600000|2024-05-20 04:50:00|2608.54|2607.04|2608.74|2607.24|2608.74|2607.24|2608.34|2606.84|0
1716180900000|2024-05-20 04:55:00|2608.34|2606.84|2608.78|2607.28|2608.78|2607.28|2608.34|2606.84|0
1716181200000|2024-05-20 05:00:00|2608.38|2606.88|2608.38|2606.88|2608.78|2607.28|2607.98|2606.48|0
1716181500000|2024-05-20 05:05:00|2608.37|2606.87|2607.98|2606.48|2608.37|2606.87|2607.97|2606.47|0
1716181800000|2024-05-20 05:10:00|2607.99|2606.49|2607.99|2606.49|2608|2606.5|2607.99|2606.49|0
1716182100000|2024-05-20 05:15:00|2608|2606.5|2607.99|2606.49|2608|2606.5|2607.99|2606.49|0
1716182400000|2024-05-20 05:20:00|2607.95|2606.45|2607.96|2606.46|2607.96|2606.46|2607.95|2606.45|0
1716182700000|2024-05-20 05:25:00|2607.95|2606.45|2607.95|2606.45|2607.96|2606.46|2607.95|2606.45|0
1716183000000|2024-05-20 05:30:00|2607.55|2606.05|2607.15|2605.65|2607.55|2606.05|2606.75|2605.25|0
1716183300000|2024-05-20 05:35:00|2606.75|2605.25|2607.56|2606.06|2607.56|2606.06|2606.75|2605.25|0
1716183600000|2024-05-20 05:40:00|2607.16|2605.66|2607.55|2606.05|2607.56|2606.06|2607.16|2605.66|0
1716183900000|2024-05-20 05:45:00|2607.56|2606.06|2607.35|2605.85|2607.56|2606.06|2607.15|2605.65|0
1716184200000|2024-05-20 05:50:00|2607.15|2605.65|2607.15|2605.65|2607.56|2606.06|2607.15|2605.65|0
1716184500000|2024-05-20 05:55:00|2607.16|2605.66|2607.16|2605.66|2607.16|2605.66|2607.15|2605.65|0
1716184800000|2024-05-20 06:00:00|2606.76|2605.26|2603.93|2602.43|2606.76|2605.26|2603.53|2602.03|0
1716185100000|2024-05-20 06:05:00|2603.53|2602.03|2604.41|2602.91|2604.81|2603.31|2603.53|2602.03|0
1716185400000|2024-05-20 06:10:00|2604.42|2602.92|2604.81|2603.31|2604.81|2603.31|2604.01|2602.51|0
1716185700000|2024-05-20 06:15:00|2605.21|2603.71|2604.01|2602.51|2605.22|2603.72|2604|2602.5|0
1716186000000|2024-05-20 06:20:00|2604.41|2602.91|2602.81|2601.31|2604.41|2602.91|2602.8|2601.3|0
1716186300000|2024-05-20 06:25:00|2603.21|2601.71|2604.41|2602.91|2604.41|2602.91|2603.01|2601.51|0
1716186600000|2024-05-20 06:30:00|2604.49|2602.99|2607.7|2606.3|2609.32|2607.92|2604.49|2602.99|6
1716186900000|2024-05-20 06:35:00|2608.07|2606.67|2609.07|2607.67|2609.45|2608.05|2607.7|2606.3|3
1716187200000|2024-05-20 06:40:00|2608.95|2607.55|2608.82|2607.42|2608.95|2607.55|2607.7|2606.3|3
1716187500000|2024-05-20 06:45:00|2608.95|2607.55|2608.57|2607.17|2609.07|2607.67|2608.57|2607.17|1
1716187800000|2024-05-20 06:50:00|2608.32|2606.92|2608.45|2607.05|2608.45|2607.05|2608.2|2606.8|4
1716188100000|2024-05-20 06:55:00|2608.5|2607|2607.29|2605.79|2608.5|2607|2607.29|2605.79|1
1716188400000|2024-05-20 07:00:00|2607.5|2607|2611.75|2611.25|2612.5|2612|2607.37|2606.87|2999
1716188700000|2024-05-20 07:05:00|2611.5|2611|2612|2611.5|2612.37|2611.87|2609.75|2609.25|1740
1716189000000|2024-05-20 07:10:00|2611.75|2611.25|2614.75|2614.25|2614.75|2614.25|2611.5|2611|1421
1716189300000|2024-05-20 07:15:00|2614.87|2614.37|2613.37|2612.87|2615|2614.5|2613|2612.5|1292
1716189600000|2024-05-20 07:20:00|2613.25|2612.75|2613.75|2613.25|2614|2613.5|2613.12|2612.62|837
1716189900000|2024-05-20 07:25:00|2613.87|2613.37|2616.75|2616.25|2617|2616.5|2613.62|2613.12|932
1716190200000|2024-05-20 07:30:00|2616.87|2616.37|2616.5|2616|2618|2617.5|2616.5|2616|1243
1716190500000|2024-05-20 07:35:00|2616.62|2616.12|2616.75|2616.25|2617|2616.5|2616.25|2615.75|855
1716190800000|2024-05-20 07:40:00|2616.91|2616.41|2619.66|2619.16|2619.66|2619.16|2616.66|2616.16|997
1716191100000|2024-05-20 07:45:00|2619.53|2619.03|2621.16|2620.66|2621.16|2620.66|2618.91|2618.41|715
1716191400000|2024-05-20 07:50:00|2620.91|2620.41|2621.78|2621.28|2622.16|2621.66|2620.91|2620.41|737
1716191700000|2024-05-20 07:55:00|2621.66|2621.16|2620.91|2620.41|2622.66|2622.16|2620.66|2620.16|809
1716192000000|2024-05-20 08:00:00|2620.66|2620.16|2620.41|2619.91|2620.66|2620.16|2619.16|2618.66|927
1716192300000|2024-05-20 08:05:00|2620.16|2619.66|2619.03|2618.53|2620.41|2619.91|2618.91|2618.41|874
1716192600000|2024-05-20 08:10:00|2619.16|2618.66|2617.91|2617.41|2619.66|2619.16|2617.66|2617.16|646
1716192900000|2024-05-20 08:15:00|2617.66|2617.16|2615.41|2614.91|2617.78|2617.28|2615.16|2614.66|582
1716193200000|2024-05-20 08:20:00|2615.16|2614.66|2614.66|2614.16|2615.41|2614.91|2613.78|2613.28|740
1716193500000|2024-05-20 08:25:00|2614.91|2614.41|2614.66|2614.16|2615.41|2614.91|2614.16|2613.66|497
1716193800000|2024-05-20 08:30:00|2614.91|2614.41|2613.91|2613.41|2615.41|2614.91|2613.91|2613.41|560
1716194100000|2024-05-20 08:35:00|2613.66|2613.16|2612.66|2612.16|2614.41|2613.91|2612.41|2611.91|630
1716194400000|2024-05-20 08:40:00|2612.41|2611.91|2613.03|2612.53|2613.16|2612.66|2611.41|2610.91|605
1716194700000|2024-05-20 08:45:00|2612.91|2612.41|2615.16|2614.66|2615.53|2615.03|2612.66|2612.16|352
1716195000000|2024-05-20 08:50:00|2614.91|2614.41|2614.41|2613.91|2615.16|2614.66|2613.91|2613.41|234
1716195300000|2024-05-20 08:55:00|2614.66|2614.16|2614.66|2614.16|2615.53|2615.03|2614.41|2613.91|245
1716195600000|2024-05-20 09:00:00|2614.91|2614.41|2613.91|2613.41|2614.91|2614.41|2612.66|2612.16|412
1716195900000|2024-05-20 09:05:00|2613.66|2613.16|2613.66|2613.16|2614.16|2613.66|2612.66|2612.16|234
1716196200000|2024-05-20 09:10:00|2613.78|2613.28|2616.66|2616.16|2616.66|2616.16|2613.66|2613.16|324
1716196500000|2024-05-20 09:15:00|2616.91|2616.41|2615.91|2615.41|2617.41|2616.91|2615.66|2615.16|367
1716196800000|2024-05-20 09:20:00|2616.03|2615.53|2617.16|2616.66|2617.66|2617.16|2615.66|2615.16|326
1716197100000|2024-05-20 09:25:00|2617.41|2616.91|2618.66|2618.16|2618.91|2618.41|2617.16|2616.66|492
1716197400000|2024-05-20 09:30:00|2618.78|2618.28|2620.03|2619.53|2620.66|2620.16|2618.41|2617.91|474
1716197700000|2024-05-20 09:35:00|2620.16|2619.66|2620.16|2619.66|2620.66|2620.16|2619.41|2618.91|363
1716198000000|2024-05-20 09:40:00|2620.41|2619.91|2619.91|2619.41|2620.53|2620.03|2619.41|2618.91|403
1716198300000|2024-05-20 09:45:00|2619.78|2619.28|2619.16|2618.66|2619.78|2619.28|2618.41|2617.91|285
1716198600000|2024-05-20 09:50:00|2618.91|2618.41|2619.91|2619.41|2620.41|2619.91|2618.41|2617.91|402
1716198900000|2024-05-20 09:55:00|2620.16|2619.66|2619.16|2618.66|2620.16|2619.66|2618.53|2618.03|290
1716199200000|2024-05-20 10:00:00|2619.41|2618.91|2618.66|2618.16|2619.66|2619.16|2618.66|2618.16|174
1716199500000|2024-05-20 10:05:00|2618.91|2618.41|2619.91|2619.41|2620.16|2619.66|2618.41|2617.91|184
1716199800000|2024-05-20 10:10:00|2620.16|2619.66|2619.66|2619.16|2620.16|2619.66|2619.41|2618.91|212
1716200100000|2024-05-20 10:15:00|2619.53|2619.03|2618.91|2618.41|2619.91|2619.41|2618.66|2618.16|434
1716200400000|2024-05-20 10:20:00|2618.66|2618.16|2619.16|2618.66|2619.66|2619.16|2618.53|2618.03|266
1716200700000|2024-05-20 10:25:00|2618.91|2618.41|2618.16|2617.66|2618.91|2618.41|2617.91|2617.41|240
1716201000000|2024-05-20 10:30:00|2618.41|2617.91|2619.91|2619.41|2620.16|2619.66|2618.16|2617.66|256
1716201300000|2024-05-20 10:35:00|2620.03|2619.53|2621.66|2621.16|2621.66|2621.16|2619.91|2619.41|337
1716201600000|2024-05-20 10:40:00|2621.41|2620.91|2621.66|2621.16|2621.91|2621.41|2620.78|2620.28|272
1716201900000|2024-05-20 10:45:00|2621.41|2620.91|2622.16|2621.66|2622.66|2622.16|2621.16|2620.66|209
1716202200000|2024-05-20 10:50:00|2622.28|2621.78|2622.66|2622.16|2623.03|2622.53|2622.16|2621.66|292
1716202500000|2024-05-20 10:55:00|2622.41|2621.91|2621.91|2621.41|2622.66|2622.16|2621.78|2621.28|324
1716202800000|2024-05-20 11:00:00|2622.16|2621.66|2623.66|2623.16|2623.91|2623.41|2622.16|2621.66|412
1716203100000|2024-05-20 11:05:00|2623.41|2622.91|2622.66|2622.16|2623.41|2622.91|2622.41|2621.91|382
1716203400000|2024-05-20 11:10:00|2622.78|2622.28|2622.78|2622.28|2622.91|2622.41|2621.41|2620.91|391
1716203700000|2024-05-20 11:15:00|2622.91|2622.41|2622.91|2622.41|2623.41|2622.91|2622.66|2622.16|261
1716204000000|2024-05-20 11:20:00|2622.78|2622.28|2623.66|2623.16|2623.66|2623.16|2622.66|2622.16|206
1716204300000|2024-05-20 11:25:00|2623.91|2623.41|2624.41|2623.91|2624.53|2624.03|2623.41|2622.91|248
1716204600000|2024-05-20 11:30:00|2624.53|2624.03|2624.16|2623.66|2624.91|2624.41|2623.91|2623.41|289
1716204900000|2024-05-20 11:35:00|2624.41|2623.91|2623.66|2623.16|2624.41|2623.91|2623.53|2623.03|295
1716205200000|2024-05-20 11:40:00|2623.89|2623.39|2623.89|2623.39|2624.64|2624.14|2623.64|2623.14|201
1716205500000|2024-05-20 11:45:00|2623.76|2623.26|2624.76|2624.26|2624.89|2624.39|2623.64|2623.14|247
1716205800000|2024-05-20 11:50:00|2624.64|2624.14|2624.64|2624.14|2625.39|2624.89|2624.64|2624.14|290
1716206100000|2024-05-20 11:55:00|2624.51|2624.01|2625.64|2625.14|2625.64|2625.14|2624.51|2624.01|238
1716206400000|2024-05-20 12:00:00|2625.76|2625.26|2625.64|2625.14|2627.39|2626.89|2625.39|2624.89|805
1716206700000|2024-05-20 12:05:00|2625.89|2625.39|2625.89|2625.39|2626.39|2625.89|2624.89|2624.39|571
1716207000000|2024-05-20 12:10:00|2626.14|2625.64|2626.14|2625.64|2626.39|2625.89|2625.39|2624.89|445
1716207300000|2024-05-20 12:15:00|2626.39|2625.89|2628.14|2627.64|2628.64|2628.14|2626.14|2625.64|803
1716207600000|2024-05-20 12:20:00|2628.26|2627.76|2625.14|2624.64|2628.26|2627.76|2624.64|2624.14|759
1716207900000|2024-05-20 12:25:00|2625.39|2624.89|2625.64|2625.14|2626.14|2625.64|2624.64|2624.14|512
1716208200000|2024-05-20 12:30:00|2625.51|2625.01|2622.39|2621.89|2625.64|2625.14|2622.39|2621.89|470
1716208500000|2024-05-20 12:35:00|2622.14|2621.64|2623.39|2622.89|2623.64|2623.14|2621.89|2621.39|432
1716208800000|2024-05-20 12:40:00|2623.26|2622.76|2622.89|2622.39|2623.39|2622.89|2621.76|2621.26|548
1716209100000|2024-05-20 12:45:00|2623.01|2622.51|2623.89|2623.39|2624.14|2623.64|2622.64|2622.14|262
1716209400000|2024-05-20 12:50:00|2624.14|2623.64|2623.76|2623.26|2624.39|2623.89|2623.51|2623.01|170
1716209700000|2024-05-20 12:55:00|2623.64|2623.14|2624.14|2623.64|2624.39|2623.89|2622.89|2622.39|229
1716210000000|2024-05-20 13:00:00|2624.26|2623.76|2623.39|2622.89|2624.39|2623.89|2623.14|2622.64|232
1716210300000|2024-05-20 13:05:00|2623.51|2623.01|2621.89|2621.39|2623.51|2623.01|2621.89|2621.39|478
1716210600000|2024-05-20 13:10:00|2622.14|2621.64|2621.64|2621.14|2622.64|2622.14|2621.64|2621.14|338
1716210900000|2024-05-20 13:15:00|2621.89|2621.39|2623.14|2622.64|2623.39|2622.89|2621.76|2621.26|333
1716211200000|2024-05-20 13:20:00|2622.89|2622.39|2622.39|2621.89|2623.01|2622.51|2621.39|2620.89|355
1716211500000|2024-05-20 13:25:00|2622.26|2621.76|2621.39|2620.89|2622.64|2622.14|2621.01|2620.51|345
1716211800000|2024-05-20 13:30:00|2621.51|2621.01|2619.64|2619.14|2621.64|2621.14|2619.64|2619.14|556
1716212100000|2024-05-20 13:35:00|2619.39|2618.89|2620.14|2619.64|2621.14|2620.64|2619.14|2618.64|324
1716212400000|2024-05-20 13:40:00|2620.39|2619.89|2621.89|2621.39|2621.89|2621.39|2619.39|2618.89|596
1716212700000|2024-05-20 13:45:00|2621.76|2621.26|2624.89|2624.39|2624.89|2624.39|2621.64|2621.14|456
1716213000000|2024-05-20 13:50:00|2625.14|2624.64|2626.89|2626.39|2627.14|2626.64|2625.14|2624.64|596
1716213300000|2024-05-20 13:55:00|2627.01|2626.51|2628.14|2627.64|2628.14|2627.64|2625.89|2625.39|984
1716213600000|2024-05-20 14:00:00|2628.01|2627.51|2628.39|2627.89|2628.39|2627.89|2625.89|2625.39|652
1716213900000|2024-05-20 14:05:00|2628.64|2628.14|2627.89|2627.39|2629.39|2628.89|2627.89|2627.39|700
1716214200000|2024-05-20 14:10:00|2627.5|2627|2626.75|2626.25|2627.75|2627.25|2626|2625.5|393
1716214500000|2024-05-20 14:15:00|2626.62|2626.12|2626.5|2626|2627.25|2626.75|2626|2625.5|397
1716214800000|2024-05-20 14:20:00|2626.75|2626.25|2626.75|2626.25|2627|2626.5|2626|2625.5|348
1716215100000|2024-05-20 14:25:00|2626.5|2626|2626.25|2625.75|2627.5|2627|2625.75|2625.25|390
1716215400000|2024-05-20 14:30:00|2626|2625.5|2625.5|2625|2626.5|2626|2625|2624.5|1612
1716215700000|2024-05-20 14:35:00|2625.75|2625.25|2627.5|2627|2627.75|2627.25|2625.25|2624.75|701
1716216000000|2024-05-20 14:40:00|2627.75|2627.25|2628.5|2628|2628.5|2628|2627.75|2627.25|486
1716216300000|2024-05-20 14:45:00|2628.75|2628.25|2630.75|2630.25|2630.75|2630.25|2628.5|2628|923
1716216600000|2024-05-20 14:50:00|2630.5|2630|2629.5|2629|2631.75|2631.25|2629.5|2629|708
1716216900000|2024-05-20 14:55:00|2629.75|2629.25|2630.75|2630.25|2631.12|2630.62|2629.5|2629|2644
1716217200000|2024-05-20 15:00:00|2630.62|2630.12|2629.5|2629|2630.75|2630.25|2629.5|2629|943
1716217500000|2024-05-20 15:05:00|2629.25|2628.75|2630.5|2630|2630.5|2630|2628.75|2628.25|975
1716217800000|2024-05-20 15:10:00|2630.25|2629.75|2630.87|2630.37|2630.87|2630.37|2629.87|2629.37|842
1716218100000|2024-05-20 15:15:00|2631|2630.5|2630.75|2630.25|2631.25|2630.75|2630.25|2629.75|1083
1716218400000|2024-05-20 15:20:00|2631|2630.5|2630.15|2628.65|2631.25|2630.75|2629.12|2628.62|2159
1716218700000|2024-05-20 15:25:00|2630.16|2628.66|2630.78|2629.28|2630.79|2629.29|2630.15|2628.65|2870
1716219000000|2024-05-20 15:30:00|2630.79|2629.29|2631.95|2630.55|2633.2|2631.8|2630.78|2629.28|911
1716219300000|2024-05-20 15:35:00|2631.82|2630.42|2632.45|2631.05|2632.7|2631.3|2630.7|2629.3|244
1716219600000|2024-05-20 15:40:00|2632.32|2630.92|2631.7|2630.3|2632.32|2630.92|2631.32|2629.92|153
1716219900000|2024-05-20 15:45:00|2631.57|2630.17|2631.82|2630.42|2631.95|2630.55|2631.45|2630.05|36
1716220200000|2024-05-20 15:50:00|2631.95|2630.55|2631.82|2630.42|2632.2|2630.8|2631.7|2630.3|44
1716220500000|2024-05-20 15:55:00|2631.95|2630.55|2631.62|2630.12|2632.2|2630.8|2631.57|2630.12|19
1716220800000|2024-05-20 16:00:00|2631.63|2630.13|2632.06|2630.56|2632.06|2630.56|2631.63|2630.13|0
1716221100000|2024-05-20 16:05:00|2632.03|2630.53|2631.61|2630.11|2632.03|2630.53|2631.61|2630.11|0
1716221400000|2024-05-20 16:10:00|2631.6|2630.1|2631.19|2629.69|2631.61|2630.11|2631.17|2629.67|0
1716221700000|2024-05-20 16:15:00|2631.18|2629.68|2631.18|2629.68|2631.19|2629.69|2630.77|2629.27|0
1716222000000|2024-05-20 16:20:00|2631.19|2629.69|2631.16|2629.66|2631.2|2629.7|2630.76|2629.26|0
1716222300000|2024-05-20 16:25:00|2630.76|2629.26|2630.77|2629.27|2630.77|2629.27|2630.35|2628.85|0
1716222600000|2024-05-20 16:30:00|2630.76|2629.26|2631.17|2629.67|2631.18|2629.68|2630.76|2629.26|0
1716222900000|2024-05-20 16:35:00|2631.18|2629.68|2632|2630.5|2632.41|2630.91|2631.16|2629.66|0
1716223200000|2024-05-20 16:40:00|2632.4|2630.9|2632.81|2631.31|2632.82|2631.32|2631.99|2630.49|0
1716223500000|2024-05-20 16:45:00|2632.4|2630.9|2631.98|2630.48|2632.4|2630.9|2631.98|2630.48|0
1716223800000|2024-05-20 16:50:00|2631.99|2630.49|2632.41|2630.91|2632.82|2631.32|2631.98|2630.48|0
1716224100000|2024-05-20 16:55:00|2632.42|2630.92|2632.42|2630.92|2632.42|2630.92|2632|2630.5|0
1716224400000|2024-05-20 17:00:00|2632.43|2630.93|2632.02|2630.52|2632.43|2630.93|2632|2630.5|0
1716224700000|2024-05-20 17:05:00|2632.01|2630.51|2632.42|2630.92|2632.42|2630.92|2632|2630.5|0
1716225000000|2024-05-20 17:10:00|2632.41|2630.91|2632.42|2630.92|2632.42|2630.92|2632|2630.5|0
1716225300000|2024-05-20 17:15:00|2632.43|2630.93|2632|2630.5|2632.84|2631.34|2631.99|2630.49|0
1716225600000|2024-05-20 17:20:00|2631.98|2630.48|2631.15|2629.65|2631.98|2630.48|2631.15|2629.65|0
1716225900000|2024-05-20 17:25:00|2631.16|2629.66|2629.88|2628.38|2631.16|2629.66|2629.45|2627.95|0
1716226200000|2024-05-20 17:30:00|2629.87|2628.37|2630.29|2628.79|2630.29|2628.79|2629.45|2627.95|0
1716226500000|2024-05-20 17:35:00|2630.28|2628.78|2630.28|2628.78|2630.29|2628.79|2629.86|2628.36|0
1716226800000|2024-05-20 17:40:00|2630.27|2628.77|2630.29|2628.79|2630.29|2628.79|2629.86|2628.36|0
1716227100000|2024-05-20 17:45:00|2630.3|2628.8|2629.86|2628.36|2630.7|2629.2|2629.86|2628.36|0
1716227400000|2024-05-20 17:50:00|2629.87|2628.37|2629.45|2627.95|2630.28|2628.78|2629.44|2627.94|0
1716227700000|2024-05-20 17:55:00|2629.44|2627.94|2629.85|2628.35|2629.86|2628.36|2629.43|2627.93|0
1716228000000|2024-05-20 18:00:00|2629.44|2627.94|2629.43|2627.93|2629.86|2628.36|2629.43|2627.93|0
1716228300000|2024-05-20 18:05:00|2629.02|2627.52|2628.18|2626.68|2629.03|2627.53|2626.89|2625.39|0
1716228600000|2024-05-20 18:10:00|2628.17|2626.67|2628.19|2626.69|2628.6|2627.1|2628.17|2626.67|0
1716228900000|2024-05-20 18:15:00|2628.18|2626.68|2628.17|2626.67|2629.01|2627.51|2627.74|2626.24|0
1716229200000|2024-05-20 18:20:00|2628.18|2626.68|2628.18|2626.68|2628.6|2627.1|2628.18|2626.68|0
1716229500000|2024-05-20 18:25:00|2628.19|2626.69|2629.06|2627.56|2629.06|2627.56|2628.18|2626.68|0
1716229800000|2024-05-20 18:30:00|2629.46|2627.96|2629.46|2627.96|2629.88|2628.38|2629.05|2627.55|0
1716230100000|2024-05-20 18:35:00|2629.47|2627.97|2629.87|2628.37|2629.88|2628.38|2629.46|2627.96|0
1716230400000|2024-05-20 18:40:00|2629.88|2628.38|2629.89|2628.39|2629.9|2628.4|2629.87|2628.37|0
1716230700000|2024-05-20 18:45:00|2629.9|2628.4|2629.44|2627.94|2629.9|2628.4|2629.43|2627.93|0
1716231000000|2024-05-20 18:50:00|2629.43|2627.93|2629.01|2627.51|2629.43|2627.93|2629|2627.5|0
1716231300000|2024-05-20 18:55:00|2629.02|2627.52|2628.59|2627.09|2629.02|2627.52|2628.59|2627.09|0
1716231600000|2024-05-20 19:00:00|2628.58|2627.08|2628.64|2627.14|2629.05|2627.55|2628.19|2626.69|0
1716231900000|2024-05-20 19:05:00|2628.63|2627.13|2629.48|2627.98|2629.48|2627.98|2628.62|2627.12|0
1716232200000|2024-05-20 19:10:00|2629.88|2628.38|2629.49|2627.99|2629.89|2628.39|2629.48|2627.98|0
1716232500000|2024-05-20 19:15:00|2629.5|2628|2629.48|2627.98|2629.91|2628.41|2629.48|2627.98|0
1716232800000|2024-05-20 19:20:00|2629.47|2627.97|2629.48|2627.98|2629.49|2627.99|2629.07|2627.57|0
1716233100000|2024-05-20 19:25:00|2629.47|2627.97|2629.49|2627.99|2629.49|2627.99|2629.06|2627.56|0
1716233400000|2024-05-20 19:30:00|2629.5|2628|2628.65|2627.15|2629.9|2628.4|2628.64|2627.14|0
1716233700000|2024-05-20 19:35:00|2629.06|2627.56|2628.94|2627.44|2629.35|2627.85|2628.63|2627.13|0
1716234000000|2024-05-20 19:40:00|2629.35|2627.85|2628.92|2627.42|2629.35|2627.85|2628.5|2627|0
1716234300000|2024-05-20 19:45:00|2628.91|2627.41|2628.48|2626.98|2628.92|2627.42|2628.06|2626.56|0
1716234600000|2024-05-20 19:50:00|2628.47|2626.97|2628.49|2626.99|2628.9|2627.4|2628.06|2626.56|0
1716234900000|2024-05-20 19:55:00|2628.48|2626.98|2629.23|2627.73|2629.32|2627.82|2628.46|2626.96|0
1716235200000|2024-05-20 20:00:00|2629.52|2628.02|2629.64|2628.14|2630.6|2629.1|2629.52|2628.02|0
1716235500000|2024-05-20 20:05:00|2629.52|2628.02|2628.81|2627.31|2629.52|2628.02|2628.64|2627.14|0
1716235800000|2024-05-20 20:10:00|2628.8|2627.3|2628.43|2626.93|2628.81|2627.31|2628.23|2626.73|0
1716236100000|2024-05-20 20:15:00|2628.35|2626.85|2628.81|2627.31|2628.81|2627.31|2628.35|2626.85|0
1716236400000|2024-05-20 20:20:00|2628.8|2627.3|2628.52|2627.02|2628.8|2627.3|2628.43|2626.93|0
1716236700000|2024-05-20 20:25:00|2628.51|2627.01|2628.64|2627.14|2628.64|2627.14|2628.43|2626.93|0
1716237000000|2024-05-20 20:30:00|2628.72|2627.22|2628.93|2627.43|2628.93|2627.43|2628.72|2627.22|0
1716237300000|2024-05-20 20:35:00|2629.46|2627.96|2629.46|2627.96|2629.46|2627.96|2629.34|2627.84|0
1716237600000|2024-05-20 20:40:00|2629.34|2627.84|2629.34|2627.84|2629.55|2628.05|2629.34|2627.84|0
1716237900000|2024-05-20 20:45:00|2629.33|2627.83|2629.46|2627.96|2629.46|2627.96|2629.17|2627.67|0
1716238200000|2024-05-20 20:50:00|2629.47|2627.97|2629.75|2628.25|2629.84|2628.34|2629.46|2627.96|0
1716238500000|2024-05-20 20:55:00|2629.67|2628.17|2629.59|2628.09|2629.8|2628.3|2629.5|2628|0
1716238800000|2024-05-20 21:00:00|2629.67|2628.17|2629.77|2628.27|2629.88|2628.38|2629.55|2628.05|0
1716239100000|2024-05-20 21:05:00|2629.72|2628.22|2629.77|2628.27|2629.77|2628.27|2629.68|2628.18|0
1716239400000|2024-05-20 21:10:00|2629.76|2628.26|2629.68|2628.18|2629.77|2628.27|2629.56|2628.06|0
1716239700000|2024-05-20 21:15:00|2629.64|2628.14|2629.6|2628.1|2629.68|2628.18|2629.56|2628.06|0
1716240000000|2024-05-20 21:20:00|2629.68|2628.18|2629.64|2628.14|2629.72|2628.22|2629.56|2628.06|0
1716240300000|2024-05-20 21:25:00|2629.56|2628.06|2629.68|2628.18|2629.68|2628.18|2629.56|2628.06|0
1716240600000|2024-05-20 21:30:00|2629.73|2628.23|2629.77|2628.27|2629.77|2628.27|2629.73|2628.23|0
1716241200000|2024-05-20 21:40:00|2629.73|2628.23|2629.73|2628.23|2629.73|2628.23|2629.73|2628.23|0
1716242100000|2024-05-20 21:55:00|2629.72|2628.22|2629.77|2628.27|2629.77|2628.27|2629.72|2628.22|0
1716242400000|2024-05-20 22:00:00|2629.76|2628.26|2629.89|2628.39|2630.14|2628.64|2629.35|2627.85|0
1716242700000|2024-05-20 22:05:00|2629.93|2628.43|2629.77|2628.27|2629.98|2628.48|2629.68|2628.18|0
1716243000000|2024-05-20 22:10:00|2629.85|2628.35|2629.6|2628.1|2629.89|2628.39|2629.6|2628.1|0
1716243300000|2024-05-20 22:15:00|2629.48|2627.98|2629.6|2628.1|2629.68|2628.18|2629.48|2627.98|0
1716243600000|2024-05-20 22:20:00|2629.68|2628.18|2629.48|2627.98|2629.68|2628.18|2629.48|2627.98|0
1716243900000|2024-05-20 22:25:00|2629.6|2628.1|2629.39|2627.89|2629.6|2628.1|2629.27|2627.77|0
1716244200000|2024-05-20 22:30:00|2629.27|2627.77|2629.18|2627.68|2629.39|2627.89|2629.18|2627.68|0
1716244500000|2024-05-20 22:35:00|2629.19|2627.69|2628.9|2627.4|2629.27|2627.77|2628.9|2627.4|0
1716244800000|2024-05-20 22:40:00|2629.02|2627.52|2628.9|2627.4|2629.1|2627.6|2628.9|2627.4|0
1716245100000|2024-05-20 22:45:00|2628.89|2627.39|2628.73|2627.23|2628.9|2627.4|2628.73|2627.23|0
1716245400000|2024-05-20 22:50:00|2628.65|2627.15|2628.73|2627.23|2628.73|2627.23|2628.65|2627.15|0
1716245700000|2024-05-20 22:55:00|2628.65|2627.15|2628.9|2627.4|2628.9|2627.4|2628.65|2627.15|0
1716246000000|2024-05-20 23:00:00|2628.98|2627.48|2628.9|2627.4|2628.98|2627.48|2628.73|2627.23|0
1716246300000|2024-05-20 23:05:00|2628.91|2627.41|2629.03|2627.53|2629.2|2627.7|2628.91|2627.41|0
1716246600000|2024-05-20 23:10:00|2629.11|2627.61|2629.2|2627.7|2629.2|2627.7|2629.03|2627.53|0
1716246900000|2024-05-20 23:15:00|2629.32|2627.82|2629.11|2627.61|2629.32|2627.82|2629.11|2627.61|0
1716247200000|2024-05-20 23:20:00|2629.03|2627.53|2629.03|2627.53|2629.11|2627.61|2629.03|2627.53|0
1716247500000|2024-05-20 23:25:00|2629.11|2627.61|2629.03|2627.53|2629.11|2627.61|2629.03|2627.53|0
1716247800000|2024-05-20 23:30:00|2628.91|2627.41|2628.91|2627.41|2629.03|2627.53|2628.82|2627.32|0
1716248100000|2024-05-20 23:35:00|2629.03|2627.53|2628.91|2627.41|2629.11|2627.61|2628.91|2627.41|0
1716248400000|2024-05-20 23:40:00|2628.86|2627.36|2629.03|2627.53|2629.03|2627.53|2628.82|2627.32|0
1716248700000|2024-05-20 23:45:00|2628.91|2627.41|2629.11|2627.61|2629.2|2627.7|2628.91|2627.41|0
1716249000000|2024-05-20 23:50:00|2629.12|2627.62|2629.32|2627.82|2629.41|2627.91|2629.11|2627.61|0
1716249300000|2024-05-20 23:55:00|2629.33|2627.83|2629.41|2627.91|2629.41|2627.91|2629.2|2627.7|0
1716249600000|2024-05-21 00:00:00|2629.53|2628.03|2629|2627.5|2629.53|2628.03|2628.71|2627.21|0
1716249900000|2024-05-21 00:05:00|2629.01|2627.51|2629.13|2627.63|2629.42|2627.92|2628.8|2627.3|0
1716250200000|2024-05-21 00:10:00|2629.21|2627.71|2629.13|2627.63|2629.21|2627.71|2629.13|2627.63|0
1716250500000|2024-05-21 00:15:00|2629.17|2627.67|2628.81|2627.31|2629.21|2627.71|2628.4|2626.9|0
1716251100000|2024-05-21 00:25:00|2628.8|2627.3|2628.4|2626.9|2628.81|2627.31|2628.39|2626.89|0
1716251400000|2024-05-21 00:30:00|2628.8|2627.3|2628.81|2627.31|2628.81|2627.31|2628.8|2627.3|0
1716251700000|2024-05-21 00:35:00|2628.82|2627.32|2629.22|2627.72|2629.63|2628.13|2628.82|2627.32|0
1716252000000|2024-05-21 00:40:00|2629.23|2627.73|2629.26|2627.76|2629.26|2627.76|2629.23|2627.73|0
1716252300000|2024-05-21 00:45:00|2629.25|2627.75|2629.65|2628.15|2629.66|2628.16|2629.25|2627.75|0
1716252600000|2024-05-21 00:50:00|2629.25|2627.75|2629.25|2627.75|2629.25|2627.75|2628.84|2627.34|0
1716252900000|2024-05-21 00:55:00|2628.85|2627.35|2628.85|2627.35|2628.85|2627.35|2628.84|2627.34|0
1716253200000|2024-05-21 01:00:00|2628.84|2627.34|2628.42|2626.92|2628.84|2627.34|2628.01|2626.51|0
1716253500000|2024-05-21 01:05:00|2628.37|2626.87|2628.36|2626.86|2628.37|2626.87|2627.95|2626.45|0
1716253800000|2024-05-21 01:10:00|2627.96|2626.46|2627.96|2626.46|2627.96|2626.46|2627.96|2626.46|0
1716254100000|2024-05-21 01:15:00|2627.95|2626.45|2628.36|2626.86|2628.36|2626.86|2627.95|2626.45|0
1716254400000|2024-05-21 01:20:00|2628.77|2627.27|2628.77|2627.27|2628.77|2627.27|2628.76|2627.26|0
1716254700000|2024-05-21 01:25:00|2628.76|2627.26|2627.95|2626.45|2628.76|2627.26|2627.95|2626.45|0
1716255000000|2024-05-21 01:30:00|2627.54|2626.04|2627.14|2625.64|2627.54|2626.04|2627.12|2625.62|0
1716255300000|2024-05-21 01:35:00|2627.54|2626.04|2627.55|2626.05|2627.55|2626.05|2627.54|2626.04|0
1716255600000|2024-05-21 01:40:00|2627.56|2626.06|2627.55|2626.05|2627.96|2626.46|2627.14|2625.64|0
1716255900000|2024-05-21 01:45:00|2627.15|2625.65|2627.15|2625.65|2627.56|2626.06|2627.14|2625.64|0
1716256200000|2024-05-21 01:50:00|2627.55|2626.05|2627.15|2625.65|2627.56|2626.06|2627.14|2625.64|0
1716256500000|2024-05-21 01:55:00|2627.14|2625.64|2626.73|2625.23|2627.14|2625.64|2626.73|2625.23|0
1716256800000|2024-05-21 02:00:00|2626.74|2625.24|2626.73|2625.23|2627.14|2625.64|2626.73|2625.23|0
1716257100000|2024-05-21 02:05:00|2626.74|2625.24|2626.74|2625.24|2626.74|2625.24|2626.73|2625.23|0
1716257400000|2024-05-21 02:10:00|2626.73|2625.23|2625.93|2624.43|2626.73|2625.23|2625.93|2624.43|0
1716257700000|2024-05-21 02:15:00|2625.92|2624.42|2625.1|2623.6|2625.93|2624.43|2625.1|2623.6|0
1716258000000|2024-05-21 02:20:00|2625.3|2623.8|2625.52|2624.02|2625.92|2624.42|2625.3|2623.8|0
1716258300000|2024-05-21 02:25:00|2625.92|2624.42|2625.52|2624.02|2625.92|2624.42|2625.52|2624.02|0
1716258600000|2024-05-21 02:30:00|2625.11|2623.61|2625.11|2623.61|2625.11|2623.61|2625.11|2623.61|0
1716258900000|2024-05-21 02:35:00|2625.04|2623.54|2624.63|2623.13|2625.04|2623.54|2624.63|2623.13|0
1716259200000|2024-05-21 02:40:00|2625.04|2623.54|2625.04|2623.54|2625.24|2623.74|2625.03|2623.53|0
1716259500000|2024-05-21 02:45:00|2625.02|2623.52|2624.35|2622.85|2625.04|2623.54|2624.35|2622.85|0
1716259800000|2024-05-21 02:50:00|2624.55|2623.05|2624.35|2622.85|2624.55|2623.05|2624.35|2622.85|0
1716260100000|2024-05-21 02:55:00|2624.36|2622.86|2624.36|2622.86|2624.36|2622.86|2624.36|2622.86|0
1716260400000|2024-05-21 03:00:00|2624.77|2623.27|2624.77|2623.27|2624.77|2623.27|2624.77|2623.27|0
1716260700000|2024-05-21 03:05:00|2625.17|2623.67|2625.17|2623.67|2625.58|2624.08|2625.17|2623.67|0
1716261000000|2024-05-21 03:10:00|2625.18|2623.68|2625.18|2623.68|2625.59|2624.09|2625.18|2623.68|0
1716261300000|2024-05-21 03:15:00|2625.17|2623.67|2625.85|2624.35|2625.85|2624.35|2625.17|2623.67|0
1716261600000|2024-05-21 03:20:00|2625.86|2624.36|2625.85|2624.35|2625.86|2624.36|2625.45|2623.95|0
1716261900000|2024-05-21 03:25:00|2625.86|2624.36|2625.86|2624.36|2625.86|2624.36|2625.85|2624.35|0
1716262200000|2024-05-21 03:30:00|2625.85|2624.35|2625.85|2624.35|2625.86|2624.36|2625.85|2624.35|0
1716262500000|2024-05-21 03:35:00|2625.86|2624.36|2625.45|2623.95|2625.86|2624.36|2625.45|2623.95|0
1716262800000|2024-05-21 03:40:00|2625.44|2623.94|2625.44|2623.94|2625.45|2623.95|2625.04|2623.54|0
1716263400000|2024-05-21 03:50:00|2625.45|2623.95|2625.85|2624.35|2625.86|2624.36|2625.45|2623.95|0
1716263700000|2024-05-21 03:55:00|2625.86|2624.36|2625.85|2624.35|2625.86|2624.36|2625.85|2624.35|0
1716264000000|2024-05-21 04:00:00|2625.92|2624.42|2625.91|2624.41|2625.92|2624.42|2625.91|2624.41|0
1716264300000|2024-05-21 04:05:00|2625.92|2624.42|2625.92|2624.42|2625.92|2624.42|2625.91|2624.41|0
1716264600000|2024-05-21 04:10:00|2626.12|2624.62|2625.92|2624.42|2626.32|2624.82|2625.92|2624.42|0
1716264900000|2024-05-21 04:15:00|2626.12|2624.62|2625.92|2624.42|2626.12|2624.62|2625.92|2624.42|0
1716265200000|2024-05-21 04:20:00|2626.32|2624.82|2626.32|2624.82|2626.33|2624.83|2626.32|2624.82|0
1716265800000|2024-05-21 04:30:00|2626.33|2624.83|2626.32|2624.82|2626.73|2625.23|2626.32|2624.82|0
1716266100000|2024-05-21 04:35:00|2626.33|2624.83|2626.73|2625.23|2626.73|2625.23|2626.33|2624.83|0
1716266400000|2024-05-21 04:40:00|2626.74|2625.24|2626.74|2625.24|2627.15|2625.65|2626.74|2625.24|0
1716266700000|2024-05-21 04:45:00|2626.54|2625.04|2626.34|2624.84|2626.74|2625.24|2626.34|2624.84|0
1716267000000|2024-05-21 04:50:00|2626.33|2624.83|2626.33|2624.83|2626.74|2625.24|2626.33|2624.83|0
1716267300000|2024-05-21 04:55:00|2626.74|2625.24|2626.74|2625.24|2626.74|2625.24|2626.74|2625.24|0
1716267600000|2024-05-21 05:00:00|2626.94|2625.44|2626.76|2625.26|2627.15|2625.65|2626.74|2625.24|0
1716267900000|2024-05-21 05:05:00|2626.97|2625.47|2627.19|2625.69|2627.6|2626.1|2626.78|2625.28|0
1716268200000|2024-05-21 05:10:00|2626.79|2625.29|2626.79|2625.29|2626.79|2625.29|2626.78|2625.28|0
1716268500000|2024-05-21 05:15:00|2626.78|2625.28|2626.78|2625.28|2626.79|2625.29|2626.78|2625.28|0
1716268800000|2024-05-21 05:20:00|2626.37|2624.87|2626.78|2625.28|2626.78|2625.28|2626.37|2624.87|0
1716269100000|2024-05-21 05:25:00|2626.38|2624.88|2626.78|2625.28|2626.78|2625.28|2626.37|2624.87|0
1716269400000|2024-05-21 05:30:00|2626.98|2625.48|2626.79|2625.29|2627.19|2625.69|2626.78|2625.28|0
1716269700000|2024-05-21 05:35:00|2626.39|2624.89|2626.79|2625.29|2626.8|2625.3|2626.39|2624.89|0
1716270000000|2024-05-21 05:40:00|2626.59|2625.09|2626.79|2625.29|2626.79|2625.29|2626.38|2624.88|0
1716270300000|2024-05-21 05:45:00|2626.39|2624.89|2626.39|2624.89|2626.79|2625.29|2626.39|2624.89|0
1716270600000|2024-05-21 05:50:00|2626.79|2625.29|2626.79|2625.29|2626.79|2625.29|2626.38|2624.88|0
1716270900000|2024-05-21 05:55:00|2626.38|2624.88|2626.37|2624.87|2626.79|2625.29|2625.97|2624.47|0
1716271200000|2024-05-21 06:00:00|2625.97|2624.47|2628.89|2627.39|2628.89|2627.39|2625.97|2624.47|0
1716271500000|2024-05-21 06:05:00|2628.48|2626.98|2629.29|2627.79|2629.69|2628.19|2628.48|2626.98|0
1716271800000|2024-05-21 06:10:00|2629.69|2628.19|2628.89|2627.39|2629.7|2628.2|2628.48|2626.98|0
1716272100000|2024-05-21 06:15:00|2629.09|2627.59|2628.88|2627.38|2629.29|2627.79|2628.48|2626.98|0
1716272400000|2024-05-21 06:20:00|2628.89|2627.39|2629.27|2627.77|2629.27|2627.77|2628.48|2626.98|0
1716272700000|2024-05-21 06:25:00|2629.67|2628.17|2629.67|2628.17|2630.08|2628.58|2629.27|2627.77|0
1716273000000|2024-05-21 06:30:00|2629.8|2628.3|2630.82|2629.42|2630.82|2629.42|2629.4|2627.9|0
1716273300000|2024-05-21 06:35:00|2629.45|2628.05|2630.07|2628.67|2630.32|2628.92|2629.07|2627.67|6
1716273600000|2024-05-21 06:40:00|2629.82|2628.42|2627.82|2626.42|2629.82|2628.42|2627.82|2626.42|1
1716273900000|2024-05-21 06:45:00|2627.7|2626.3|2627.82|2626.42|2628.07|2626.67|2627.7|2626.3|41
1716274200000|2024-05-21 06:50:00|2627.95|2626.55|2627.57|2626.17|2628.07|2626.67|2627.45|2626.05|8
1716274500000|2024-05-21 06:55:00|2627.62|2626.12|2629.21|2627.71|2629.21|2627.71|2627.62|2626.12|0
1716274800000|2024-05-21 07:00:00|2629.61|2628.11|2624.47|2623.97|2630.02|2628.52|2622.5|2622|3084
1716275100000|2024-05-21 07:05:00|2624.72|2624.22|2623.32|2622.82|2624.72|2624.22|2622.32|2621.82|2203
1716275400000|2024-05-21 07:10:00|2623.57|2623.07|2623.32|2622.82|2623.82|2623.32|2622.57|2622.07|1222
1716275700000|2024-05-21 07:15:00|2623.57|2623.07|2625.94|2625.44|2627.32|2626.82|2623.32|2622.82|1022
1716276000000|2024-05-21 07:20:00|2626.07|2625.57|2623.82|2623.32|2626.07|2625.57|2623.07|2622.57|836
1716276300000|2024-05-21 07:25:00|2624.07|2623.57|2623.82|2623.32|2624.57|2624.07|2623.07|2622.57|689
1716276600000|2024-05-21 07:30:00|2624.07|2623.57|2622.32|2621.82|2624.07|2623.57|2621.57|2621.07|990
1716276900000|2024-05-21 07:35:00|2622.07|2621.57|2623.57|2623.07|2623.82|2623.32|2621.82|2621.32|738
1716277200000|2024-05-21 07:40:00|2623.56|2623.06|2624.81|2624.31|2625.31|2624.81|2623.31|2622.81|509
1716277500000|2024-05-21 07:45:00|2625.06|2624.56|2624.56|2624.06|2626.06|2625.56|2624.18|2623.68|388
1716277800000|2024-05-21 07:50:00|2624.31|2623.81|2624.81|2624.31|2624.81|2624.31|2623.81|2623.31|293
1716278100000|2024-05-21 07:55:00|2624.68|2624.18|2623.06|2622.56|2625.06|2624.56|2622.68|2622.18|338
1716278400000|2024-05-21 08:00:00|2622.81|2622.31|2622.81|2622.31|2623.81|2623.31|2622.31|2621.81|468
1716278700000|2024-05-21 08:05:00|2622.56|2622.06|2620.81|2620.31|2622.81|2622.31|2620.68|2620.18|469
1716279000000|2024-05-21 08:10:00|2620.68|2620.18|2621.06|2620.56|2621.31|2620.81|2620.06|2619.56|485
1716279300000|2024-05-21 08:15:00|2620.93|2620.43|2623.06|2622.56|2623.06|2622.56|2620.31|2619.81|374
1716279600000|2024-05-21 08:20:00|2623.31|2622.81|2623.06|2622.56|2623.56|2623.06|2622.06|2621.56|392
1716279900000|2024-05-21 08:25:00|2622.81|2622.31|2622.43|2621.93|2623.31|2622.81|2621.81|2621.31|436
1716280200000|2024-05-21 08:30:00|2622.31|2621.81|2622.31|2621.81|2622.56|2622.06|2621.06|2620.56|380
1716280500000|2024-05-21 08:35:00|2622.56|2622.06|2623.06|2622.56|2623.56|2623.06|2621.81|2621.31|283
1716280800000|2024-05-21 08:40:00|2622.81|2622.31|2620.81|2620.31|2623.06|2622.56|2620.81|2620.31|272
1716281100000|2024-05-21 08:45:00|2620.93|2620.43|2622.31|2621.81|2622.56|2622.06|2620.93|2620.43|348
1716281400000|2024-05-21 08:50:00|2622.18|2621.68|2621.43|2620.93|2623.06|2622.56|2621.43|2620.93|457
1716281700000|2024-05-21 08:55:00|2621.31|2620.81|2620.56|2620.06|2621.56|2621.06|2620.06|2619.56|346
1716282000000|2024-05-21 09:00:00|2620.31|2619.81|2620.56|2620.06|2621.06|2620.56|2619.81|2619.31|323
1716282300000|2024-05-21 09:05:00|2620.31|2619.81|2622.56|2622.06|2622.56|2622.06|2620.06|2619.56|287
1716282600000|2024-05-21 09:10:00|2622.43|2621.93|2623.31|2622.81|2623.81|2623.31|2622.06|2621.56|487
1716282900000|2024-05-21 09:15:00|2623.06|2622.56|2622.06|2621.56|2623.06|2622.56|2622.06|2621.56|420
1716283200000|2024-05-21 09:20:00|2621.93|2621.43|2620.93|2620.43|2622.06|2621.56|2620.06|2619.56|414
1716283500000|2024-05-21 09:25:00|2620.81|2620.31|2620.06|2619.56|2621.56|2621.06|2619.81|2619.31|343
1716283800000|2024-05-21 09:30:00|2620.31|2619.81|2619.81|2619.31|2620.31|2619.81|2619.68|2619.18|309
1716284100000|2024-05-21 09:35:00|2619.56|2619.06|2618.56|2618.06|2619.56|2619.06|2618.56|2618.06|478
1716284400000|2024-05-21 09:40:00|2618.68|2618.18|2619.06|2618.56|2619.06|2618.56|2618.31|2617.81|379
1716284700000|2024-05-21 09:45:00|2619.31|2618.81|2618.56|2618.06|2619.81|2619.31|2618.56|2618.06|344
1716285000000|2024-05-21 09:50:00|2618.31|2617.81|2616.81|2616.31|2618.31|2617.81|2616.81|2616.31|399
1716285300000|2024-05-21 09:55:00|2616.56|2616.06|2616.31|2615.81|2616.81|2616.31|2615.81|2615.31|327
1716285600000|2024-05-21 10:00:00|2616.06|2615.56|2618.81|2618.31|2618.81|2618.31|2616.06|2615.56|478
1716285900000|2024-05-21 10:05:00|2618.68|2618.18|2619.06|2618.56|2619.56|2619.06|2618.56|2618.06|304
1716286200000|2024-05-21 10:10:00|2619.31|2618.81|2620.06|2619.56|2620.31|2619.81|2619.31|2618.81|317
1716286500000|2024-05-21 10:15:00|2620.31|2619.81|2618.81|2618.31|2620.31|2619.81|2618.81|2618.31|295
1716286800000|2024-05-21 10:20:00|2619.06|2618.56|2619.06|2618.56|2619.56|2619.06|2618.81|2618.31|374
1716287100000|2024-05-21 10:25:00|2619.31|2618.81|2619.81|2619.31|2620.06|2619.56|2619.06|2618.56|210
1716287400000|2024-05-21 10:30:00|2620.06|2619.56|2619.31|2618.81|2620.06|2619.56|2619.06|2618.56|388
1716287700000|2024-05-21 10:35:00|2619.43|2618.93|2619.68|2619.18|2619.81|2619.31|2618.93|2618.43|201
1716288000000|2024-05-21 10:40:00|2619.81|2619.31|2621.06|2620.56|2621.06|2620.56|2619.81|2619.31|289
1716288300000|2024-05-21 10:45:00|2621.18|2620.68|2620.06|2619.56|2621.56|2621.06|2620.06|2619.56|256
1716288600000|2024-05-21 10:50:00|2619.93|2619.43|2618.18|2617.68|2619.93|2619.43|2617.56|2617.06|384
1716288900000|2024-05-21 10:55:00|2618.06|2617.56|2618.56|2618.06|2618.81|2618.31|2617.81|2617.31|173
1716289200000|2024-05-21 11:00:00|2618.68|2618.18|2619.81|2619.31|2620.06|2619.56|2618.31|2617.81|282
1716289500000|2024-05-21 11:05:00|2619.93|2619.43|2619.81|2619.31|2620.18|2619.68|2619.31|2618.81|362
1716289800000|2024-05-21 11:10:00|2619.56|2619.06|2620.56|2620.06|2620.56|2620.06|2619.56|2619.06|212
1716290100000|2024-05-21 11:15:00|2620.81|2620.31|2619.06|2618.56|2621.06|2620.56|2619.06|2618.56|287
1716290400000|2024-05-21 11:20:00|2618.93|2618.43|2618.06|2617.56|2619.06|2618.56|2617.31|2616.81|291
1716290700000|2024-05-21 11:25:00|2617.81|2617.31|2618.06|2617.56|2619.31|2618.81|2617.81|2617.31|257
1716291000000|2024-05-21 11:30:00|2617.81|2617.31|2618.31|2617.81|2618.81|2618.31|2617.56|2617.06|295
1716291300000|2024-05-21 11:35:00|2618.56|2618.06|2618.81|2618.31|2619.81|2619.31|2618.31|2617.81|212
1716291600000|2024-05-21 11:40:00|2618.56|2618.06|2620.06|2619.56|2620.06|2619.56|2618.56|2618.06|235
1716291900000|2024-05-21 11:45:00|2619.81|2619.31|2621.18|2620.68|2621.31|2620.81|2619.56|2619.06|277
1716292200000|2024-05-21 11:50:00|2621.06|2620.56|2623.31|2622.81|2623.31|2622.81|2621.06|2620.56|369
1716292500000|2024-05-21 11:55:00|2623.06|2622.56|2623.56|2623.06|2623.81|2623.31|2622.31|2621.81|375
1716292800000|2024-05-21 12:00:00|2623.43|2622.93|2623.56|2623.06|2624.31|2623.81|2623.06|2622.56|660
1716293100000|2024-05-21 12:05:00|2623.68|2623.18|2623.31|2622.81|2623.81|2623.31|2622.81|2622.31|706
1716293400000|2024-05-21 12:10:00|2623.06|2622.56|2623.56|2623.06|2624.31|2623.81|2622.56|2622.06|417
1716293700000|2024-05-21 12:15:00|2623.68|2623.18|2622.81|2622.31|2623.81|2623.31|2622.31|2621.81|345
1716294000000|2024-05-21 12:20:00|2622.56|2622.06|2622.56|2622.06|2623.06|2622.56|2622.06|2621.56|441
1716294300000|2024-05-21 12:25:00|2622.81|2622.31|2622.06|2621.56|2622.81|2622.31|2621.56|2621.06|342
1716294600000|2024-05-21 12:30:00|2621.81|2621.31|2621.93|2621.43|2622.31|2621.81|2620.93|2620.43|493
1716294900000|2024-05-21 12:35:00|2621.81|2621.31|2622.06|2621.56|2622.56|2622.06|2621.18|2620.68|492
1716295200000|2024-05-21 12:40:00|2622.18|2621.68|2621.93|2621.43|2622.56|2622.06|2621.56|2621.06|409
1716295500000|2024-05-21 12:45:00|2622.06|2621.56|2623.31|2622.81|2623.56|2623.06|2621.93|2621.43|401
1716295800000|2024-05-21 12:50:00|2623.43|2622.93|2623.31|2622.81|2624.31|2623.81|2623.06|2622.56|457
1716296100000|2024-05-21 12:55:00|2623.43|2622.93|2622.81|2622.31|2624.18|2623.68|2622.81|2622.31|1466
1716296400000|2024-05-21 13:00:00|2622.93|2622.43|2625.56|2625.06|2625.81|2625.31|2620.31|2619.81|1153
1716296700000|2024-05-21 13:05:00|2625.31|2624.81|2625.56|2625.06|2625.81|2625.31|2624.81|2624.31|588
1716297000000|2024-05-21 13:10:00|2625.81|2625.31|2624.31|2623.81|2626.06|2625.56|2623.81|2623.31|446
1716297300000|2024-05-21 13:15:00|2624.18|2623.68|2623.56|2623.06|2624.81|2624.31|2623.43|2622.93|362
1716297600000|2024-05-21 13:20:00|2623.68|2623.18|2624.31|2623.81|2625.06|2624.56|2623.31|2622.81|462
1716297900000|2024-05-21 13:25:00|2624.18|2623.68|2624.06|2623.56|2625.56|2625.06|2623.81|2623.31|485
1716298200000|2024-05-21 13:30:00|2624.18|2623.68|2625.06|2624.56|2625.06|2624.56|2623.06|2622.56|555
1716298500000|2024-05-21 13:35:00|2625.31|2624.81|2625.56|2625.06|2626.18|2625.68|2624.68|2624.18|465
1716298800000|2024-05-21 13:40:00|2625.31|2624.81|2625.31|2624.81|2625.56|2625.06|2624.56|2624.06|3357
1716299100000|2024-05-21 13:45:00|2625.06|2624.56|2625.56|2625.06|2625.56|2625.06|2623.56|2623.06|739
1716299400000|2024-05-21 13:50:00|2625.81|2625.31|2624.81|2624.31|2625.81|2625.31|2624.68|2624.18|446
1716299700000|2024-05-21 13:55:00|2625.06|2624.56|2622.31|2621.81|2625.31|2624.81|2621.31|2620.81|1794
1716300000000|2024-05-21 14:00:00|2622.56|2622.06|2624.81|2624.31|2625.56|2625.06|2622.56|2622.06|986
1716300300000|2024-05-21 14:05:00|2624.56|2624.06|2625.81|2625.31|2626.06|2625.56|2624.31|2623.81|778
1716300600000|2024-05-21 14:10:00|2625.61|2625.11|2626.36|2625.86|2626.48|2625.98|2625.11|2624.61|751
1716300900000|2024-05-21 14:15:00|2626.61|2626.11|2627.36|2626.86|2627.36|2626.86|2626.36|2625.86|550
1716301200000|2024-05-21 14:20:00|2627.61|2627.11|2626.86|2626.36|2627.61|2627.11|2626.61|2626.11|460
1716301500000|2024-05-21 14:25:00|2627.11|2626.61|2627.86|2627.36|2628.11|2627.61|2626.86|2626.36|474
1716301800000|2024-05-21 14:30:00|2627.61|2627.11|2626.86|2626.36|2627.61|2627.11|2625.98|2625.48|623
1716302100000|2024-05-21 14:35:00|2626.98|2626.48|2626.61|2626.11|2627.86|2627.36|2626.36|2625.86|608
1716302400000|2024-05-21 14:40:00|2626.98|2626.48|2625.11|2624.61|2627.36|2626.86|2625.11|2624.61|770
1716302700000|2024-05-21 14:45:00|2625.36|2624.86|2626.36|2625.86|2626.86|2626.36|2624.61|2624.11|736
1716303000000|2024-05-21 14:50:00|2626.48|2625.98|2625.61|2625.11|2626.86|2626.36|2625.61|2625.11|687
1716303300000|2024-05-21 14:55:00|2625.48|2624.98|2625.36|2624.86|2626.11|2625.61|2624.61|2624.11|738
1716303600000|2024-05-21 15:00:00|2625.61|2625.11|2625.36|2624.86|2626.61|2626.11|2625.36|2624.86|760
1716303900000|2024-05-21 15:05:00|2625.23|2624.73|2626.36|2625.86|2626.36|2625.86|2624.36|2623.86|911
1716304200000|2024-05-21 15:10:00|2626.61|2626.11|2628.86|2628.36|2628.86|2628.36|2626.61|2626.11|977
1716304500000|2024-05-21 15:15:00|2628.98|2628.48|2629.11|2628.61|2629.61|2629.11|2628.86|2628.36|990
1716304800000|2024-05-21 15:20:00|2629.36|2628.86|2629.61|2628.11|2629.61|2629.11|2628.86|2628.11|1230
1716305100000|2024-05-21 15:25:00|2629.52|2628.02|2629.86|2628.36|2629.91|2628.41|2629.49|2627.99|640
1716305400000|2024-05-21 15:30:00|2629.85|2628.35|2630.59|2629.19|2630.97|2629.57|2629.85|2628.35|271
1716305700000|2024-05-21 15:35:00|2630.47|2629.07|2631.09|2629.69|2631.22|2629.82|2627.47|2626.07|1035
1716306000000|2024-05-21 15:40:00|2630.97|2629.57|2630.22|2628.82|2630.97|2629.57|2630.09|2628.69|86
1716306300000|2024-05-21 15:45:00|2630.34|2628.94|2630.47|2629.07|2630.47|2629.07|2630.09|2628.69|2034
1716306600000|2024-05-21 15:50:00|2629.97|2628.57|2630.09|2628.69|2630.09|2628.69|2629.34|2627.94|42
1716306900000|2024-05-21 15:55:00|2630.22|2628.82|2629.39|2627.89|2630.22|2628.82|2629.34|2627.89|27
1716307200000|2024-05-21 16:00:00|2629.79|2628.29|2629.4|2627.9|2629.79|2628.29|2628.96|2627.46|0
1716307500000|2024-05-21 16:05:00|2629.39|2627.89|2629|2627.5|2629.8|2628.3|2628.98|2627.48|0
1716307800000|2024-05-21 16:10:00|2629.01|2627.51|2629.84|2628.34|2629.86|2628.36|2629.01|2627.51|0
1716308100000|2024-05-21 16:15:00|2629.85|2628.35|2630.19|2628.69|2630.6|2629.1|2629.85|2628.35|0
1716308400000|2024-05-21 16:20:00|2630.18|2628.68|2630.17|2628.67|2630.59|2629.09|2630.17|2628.67|0
1716308700000|2024-05-21 16:25:00|2630.16|2628.66|2630.58|2629.08|2630.58|2629.08|2629.75|2628.25|0
1716309000000|2024-05-21 16:30:00|2630.59|2629.09|2629.74|2628.24|2630.59|2629.09|2629.74|2628.24|0
1716309300000|2024-05-21 16:35:00|2629.73|2628.23|2629.73|2628.23|2629.74|2628.24|2629.72|2628.22|0
1716309600000|2024-05-21 16:40:00|2629.74|2628.24|2629.72|2628.22|2629.74|2628.24|2629.31|2627.81|0
1716309900000|2024-05-21 16:45:00|2629.73|2628.23|2629.59|2628.09|2629.73|2628.23|2629.29|2627.79|0
1716310200000|2024-05-21 16:50:00|2629.6|2628.1|2629.58|2628.08|2630.01|2628.51|2629.58|2628.08|0
1716310500000|2024-05-21 16:55:00|2629.57|2628.07|2629.16|2627.66|2629.58|2628.08|2629.14|2627.64|0
1716310800000|2024-05-21 17:00:00|2629.15|2627.65|2629.16|2627.66|2629.56|2628.06|2628.74|2627.24|0
1716311100000|2024-05-21 17:05:00|2629.17|2627.67|2629.57|2628.07|2629.59|2628.09|2629.16|2627.66|0
1716311400000|2024-05-21 17:10:00|2629.56|2628.06|2629.26|2627.76|2629.56|2628.06|2628.31|2626.81|0
1716311700000|2024-05-21 17:15:00|2629.27|2627.77|2629.67|2628.17|2629.68|2628.18|2629.15|2627.65|0
1716312000000|2024-05-21 17:20:00|2629.68|2628.18|2629.66|2628.16|2630.09|2628.59|2629.26|2627.76|0
1716312300000|2024-05-21 17:25:00|2629.67|2628.17|2630.11|2628.61|2630.11|2628.61|2629.66|2628.16|0
1716312600000|2024-05-21 17:30:00|2630.52|2629.02|2629.7|2628.2|2630.52|2629.02|2629.7|2628.2|0
1716312900000|2024-05-21 17:35:00|2629.71|2628.21|2630.54|2629.04|2630.55|2629.05|2629.71|2628.21|0
1716313200000|2024-05-21 17:40:00|2630.55|2629.05|2630.56|2629.06|2630.57|2629.07|2630.13|2628.63|0
1716313500000|2024-05-21 17:45:00|2630.55|2629.05|2630.55|2629.05|2630.57|2629.07|2630.55|2629.05|0
1716313800000|2024-05-21 17:50:00|2630.56|2629.06|2630.97|2629.47|2630.98|2629.48|2630.55|2629.05|0
1716314100000|2024-05-21 17:55:00|2630.98|2629.48|2631.4|2629.9|2631.4|2629.9|2630.98|2629.48|0
1716314400000|2024-05-21 18:00:00|2631.39|2629.89|2630.96|2629.46|2631.4|2629.9|2630.55|2629.05|0
1716314700000|2024-05-21 18:05:00|2630.97|2629.47|2631.41|2629.91|2631.41|2629.91|2630.97|2629.47|0
1716315000000|2024-05-21 18:10:00|2631|2629.5|2630.99|2629.49|2631.42|2629.92|2630.57|2629.07|0
1716315300000|2024-05-21 18:15:00|2631|2629.5|2630.98|2629.48|2631.41|2629.91|2630.98|2629.48|0
1716315600000|2024-05-21 18:20:00|2630.99|2629.49|2630.58|2629.08|2630.99|2629.49|2630.57|2629.07|0
1716315900000|2024-05-21 18:25:00|2630.57|2629.07|2630.57|2629.07|2630.58|2629.08|2630.16|2628.66|0
1716316200000|2024-05-21 18:30:00|2630.58|2629.08|2631|2629.5|2631.01|2629.51|2630.57|2629.07|0
1716316500000|2024-05-21 18:35:00|2630.99|2629.49|2630.16|2628.66|2631|2629.5|2630.04|2628.54|0
1716316800000|2024-05-21 18:40:00|2630.15|2628.65|2629.74|2628.24|2630.16|2628.66|2629.73|2628.23|0
1716317100000|2024-05-21 18:45:00|2629.73|2628.23|2630.16|2628.66|2630.16|2628.66|2629.73|2628.23|0
1716317400000|2024-05-21 18:50:00|2630.15|2628.65|2630.16|2628.66|2630.57|2629.07|2630.15|2628.65|0
1716317700000|2024-05-21 18:55:00|2630.57|2629.07|2630.57|2629.07|2630.57|2629.07|2630.56|2629.06|0
1716318000000|2024-05-21 19:00:00|2630.58|2629.08|2630.56|2629.06|2630.98|2629.48|2630.56|2629.06|0
1716318300000|2024-05-21 19:05:00|2630.55|2629.05|2630.98|2629.48|2630.99|2629.49|2630.15|2628.65|0
1716318600000|2024-05-21 19:10:00|2630.99|2629.49|2631.83|2630.33|2631.83|2630.33|2630.99|2629.49|0
1716318900000|2024-05-21 19:15:00|2631.42|2629.92|2631.43|2629.93|2631.84|2630.34|2631.41|2629.91|0
1716319200000|2024-05-21 19:20:00|2631.42|2629.92|2631.01|2629.51|2631.43|2629.93|2631|2629.5|0
1716319500000|2024-05-21 19:25:00|2631|2629.5|2631.02|2629.52|2631.02|2629.52|2630.58|2629.08|0
1716319800000|2024-05-21 19:30:00|2631.01|2629.51|2631.46|2629.96|2631.47|2629.97|2631.01|2629.51|0
1716320100000|2024-05-21 19:35:00|2631.47|2629.97|2631.48|2629.98|2631.91|2630.41|2631.47|2629.97|0
1716320400000|2024-05-21 19:40:00|2631.47|2629.97|2631.45|2629.95|2631.47|2629.97|2631.04|2629.54|0
1716320700000|2024-05-21 19:45:00|2631.44|2629.94|2631.03|2629.53|2631.45|2629.95|2631.02|2629.52|0
1716321000000|2024-05-21 19:50:00|2631.04|2629.54|2631.48|2629.98|2631.48|2629.98|2631.03|2629.53|0
1716321300000|2024-05-21 19:55:00|2631.49|2629.99|2631.48|2629.98|2631.9|2630.4|2631.46|2629.96|0
1716321600000|2024-05-21 20:00:00|2631.57|2630.07|2630.47|2628.97|2631.85|2630.35|2630.39|2628.89|0
1716321900000|2024-05-21 20:05:00|2630.39|2628.89|2631.09|2629.59|2631.09|2629.59|2630.39|2628.89|0
1716322200000|2024-05-21 20:10:00|2631.17|2629.67|2630.88|2629.38|2631.38|2629.88|2630.88|2629.38|0
1716322500000|2024-05-21 20:15:00|2630.96|2629.46|2631.17|2629.67|2631.17|2629.67|2630.96|2629.46|0
1716322800000|2024-05-21 20:20:00|2631.09|2629.59|2631.17|2629.67|2631.17|2629.67|2631.09|2629.59|0
1716323100000|2024-05-21 20:25:00|2631.09|2629.59|2631.17|2629.67|2631.17|2629.67|2630.96|2629.46|0
1716323400000|2024-05-21 20:30:00|2631.09|2629.59|2630.97|2629.47|2631.25|2629.75|2630.96|2629.46|0
1716323700000|2024-05-21 20:35:00|2630.89|2629.39|2630.97|2629.47|2630.97|2629.47|2630.89|2629.39|0
1716324000000|2024-05-21 20:40:00|2631.1|2629.6|2631.1|2629.6|2631.18|2629.68|2630.97|2629.47|0
1716324300000|2024-05-21 20:45:00|2631.18|2629.68|2631.18|2629.68|2631.18|2629.68|2631.1|2629.6|0
1716324600000|2024-05-21 20:50:00|2631.26|2629.76|2631.18|2629.68|2631.26|2629.76|2631.18|2629.68|0
1716324900000|2024-05-21 20:55:00|2631.1|2629.6|2630.81|2629.31|2631.1|2629.6|2630.72|2629.22|0
1716325200000|2024-05-21 21:00:00|2630.89|2629.39|2630.92|2629.42|2630.97|2629.47|2630.83|2629.33|0
1716325500000|2024-05-21 21:05:00|2630.88|2629.38|2630.92|2629.42|2630.92|2629.42|2630.88|2629.38|0
1716325800000|2024-05-21 21:10:00|2630.88|2629.38|2630.96|2629.46|2630.96|2629.46|2630.88|2629.38|0
1716326100000|2024-05-21 21:15:00|2630.92|2629.42|2630.79|2629.29|2630.92|2629.42|2630.79|2629.29|0
1716326400000|2024-05-21 21:20:00|2630.8|2629.3|2630.92|2629.42|2630.92|2629.42|2630.8|2629.3|0
1716327300000|2024-05-21 21:35:00|2630.88|2629.38|2630.88|2629.38|2630.88|2629.38|2630.88|2629.38|0
1716327600000|2024-05-21 21:40:00|2630.89|2629.39|2630.85|2629.35|2630.93|2629.43|2630.85|2629.35|0
1716327900000|2024-05-21 21:45:00|2630.89|2629.39|2630.89|2629.39|2630.93|2629.43|2630.89|2629.39|0
1716328200000|2024-05-21 21:50:00|2630.93|2629.43|2630.89|2629.39|2630.93|2629.43|2630.89|2629.39|0
1716328500000|2024-05-21 21:55:00|2630.85|2629.35|2630.89|2629.39|2630.89|2629.39|2630.85|2629.35|0
1716328800000|2024-05-21 22:00:00|2630.88|2629.38|2630.96|2629.46|2631.18|2629.68|2630.51|2629.01|0
1716329100000|2024-05-21 22:05:00|2631.09|2629.59|2630.96|2629.46|2631.09|2629.59|2630.96|2629.46|0
1716329400000|2024-05-21 22:10:00|2631.09|2629.59|2631.09|2629.59|2631.09|2629.59|2630.96|2629.46|0
1716329700000|2024-05-21 22:15:00|2631.17|2629.67|2631.09|2629.59|2631.17|2629.67|2631.09|2629.59|0
1716330000000|2024-05-21 22:20:00|2631.13|2629.63|2631.25|2629.75|2631.38|2629.88|2631.13|2629.63|0
1716330300000|2024-05-21 22:25:00|2631.26|2629.76|2631.25|2629.75|2631.38|2629.88|2631.25|2629.75|0
1716330600000|2024-05-21 22:30:00|2631.17|2629.67|2631.38|2629.88|2631.46|2629.96|2631.17|2629.67|0
1716330900000|2024-05-21 22:35:00|2631.46|2629.96|2631.46|2629.96|2631.55|2630.05|2631.38|2629.88|0
1716331200000|2024-05-21 22:40:00|2631.55|2630.05|2631.55|2630.05|2631.84|2630.34|2631.46|2629.96|0
1716331500000|2024-05-21 22:45:00|2631.54|2630.04|2631.67|2630.17|2631.67|2630.17|2631.46|2629.96|0
1716331800000|2024-05-21 22:50:00|2631.71|2630.21|2631.75|2630.25|2631.75|2630.25|2631.67|2630.17|0
1716332100000|2024-05-21 22:55:00|2631.67|2630.17|2631.67|2630.17|2631.67|2630.17|2631.67|2630.17|0
1716332400000|2024-05-21 23:00:00|2631.75|2630.25|2631.67|2630.17|2631.75|2630.25|2631.67|2630.17|0
1716332700000|2024-05-21 23:05:00|2631.71|2630.21|2631.84|2630.34|2631.84|2630.34|2631.67|2630.17|0
1716333300000|2024-05-21 23:15:00|2631.96|2630.46|2631.96|2630.46|2631.96|2630.46|2631.84|2630.34|0
1716333600000|2024-05-21 23:20:00|2631.84|2630.34|2631.96|2630.46|2631.96|2630.46|2631.84|2630.34|0
1716333900000|2024-05-21 23:25:00|2631.97|2630.47|2632.05|2630.55|2632.05|2630.55|2631.96|2630.46|0
1716334200000|2024-05-21 23:30:00|2632.04|2630.54|2632.05|2630.55|2632.05|2630.55|2631.96|2630.46|0
1716334500000|2024-05-21 23:35:00|2632.04|2630.54|2631.84|2630.34|2632.04|2630.54|2631.84|2630.34|0
1716334800000|2024-05-21 23:40:00|2631.96|2630.46|2631.71|2630.21|2631.96|2630.46|2631.67|2630.17|0
1716335100000|2024-05-21 23:45:00|2631.75|2630.25|2631.84|2630.34|2631.84|2630.34|2631.67|2630.17|0
1716335400000|2024-05-21 23:50:00|2631.96|2630.46|2631.96|2630.46|2631.96|2630.46|2631.84|2630.34|0
1716335700000|2024-05-21 23:55:00|2631.97|2630.47|2631.84|2630.34|2632.05|2630.55|2631.84|2630.34|0
1716336000000|2024-05-22 00:00:00|2631.83|2630.33|2631.67|2630.17|2631.84|2630.34|2631.67|2630.17|0
1716336300000|2024-05-22 00:05:00|2631.75|2630.25|2631.67|2630.17|2631.75|2630.25|2631.55|2630.05|0
1716336600000|2024-05-22 00:10:00|2631.75|2630.25|2631.63|2630.13|2631.84|2630.34|2631.55|2630.05|0
1716336900000|2024-05-22 00:15:00|2631.67|2630.17|2631.47|2629.97|2631.87|2630.37|2630.66|2629.16|0
1716337200000|2024-05-22 00:20:00|2631.88|2630.38|2632.29|2630.79|2632.29|2630.79|2631.88|2630.38|0
1716337500000|2024-05-22 00:25:00|2632.49|2630.99|2632.7|2631.2|2632.7|2631.2|2632.29|2630.79|0
1716337800000|2024-05-22 00:30:00|2632.69|2631.19|2632.69|2631.19|2632.69|2631.19|2632.69|2631.19|0
1716338100000|2024-05-22 00:35:00|2632.29|2630.79|2632.29|2630.79|2632.69|2631.19|2632.29|2630.79|0
1716338700000|2024-05-22 00:45:00|2632.28|2630.78|2632.29|2630.79|2632.29|2630.79|2632.28|2630.78|0
1716339000000|2024-05-22 00:50:00|2632.28|2630.78|2631.87|2630.37|2632.28|2630.78|2631.87|2630.37|0
1716339600000|2024-05-22 01:00:00|2632.28|2630.78|2632.28|2630.78|2632.28|2630.78|2632.28|2630.78|0
1716339900000|2024-05-22 01:05:00|2632.68|2631.18|2632.68|2631.18|2632.68|2631.18|2632.68|2631.18|0
1716340200000|2024-05-22 01:10:00|2632.69|2631.19|2632.68|2631.18|2632.69|2631.19|2632.68|2631.18|0
1716340500000|2024-05-22 01:15:00|2632.28|2630.78|2632.68|2631.18|2632.68|2631.18|2632.27|2630.77|0
1716340800000|2024-05-22 01:20:00|2632.28|2630.78|2632.27|2630.77|2632.68|2631.18|2632.27|2630.77|0
1716341400000|2024-05-22 01:30:00|2631.86|2630.36|2632.27|2630.77|2632.68|2631.18|2631.86|2630.36|0
1716341700000|2024-05-22 01:35:00|2632.28|2630.78|2632.28|2630.78|2632.28|2630.78|2632.27|2630.77|0
1716342300000|2024-05-22 01:45:00|2632.69|2631.19|2633.1|2631.6|2633.1|2631.6|2632.69|2631.19|0
1716342600000|2024-05-22 01:50:00|2633.09|2631.59|2633.1|2631.6|2633.1|2631.6|2633.09|2631.59|0
1716342900000|2024-05-22 01:55:00|2633.16|2631.66|2633.15|2631.65|2633.16|2631.66|2633.15|2631.65|0
1716343200000|2024-05-22 02:00:00|2633.16|2631.66|2633.57|2632.07|2633.57|2632.07|2633.16|2631.66|0
1716343500000|2024-05-22 02:05:00|2633.56|2632.06|2633.16|2631.66|2633.57|2632.07|2633.16|2631.66|0
1716343800000|2024-05-22 02:10:00|2633.15|2631.65|2633.16|2631.66|2633.16|2631.66|2632.75|2631.25|0
1716344100000|2024-05-22 02:15:00|2633.15|2631.65|2633.15|2631.65|2633.15|2631.65|2633.15|2631.65|0
1716344400000|2024-05-22 02:20:00|2632.75|2631.25|2632.75|2631.25|2632.75|2631.25|2632.75|2631.25|0
1716345300000|2024-05-22 02:35:00|2632.34|2630.84|2632.75|2631.25|2632.75|2631.25|2632.34|2630.84|0
1716345600000|2024-05-22 02:40:00|2632.74|2631.24|2632.34|2630.84|2632.74|2631.24|2632.34|2630.84|0
1716345900000|2024-05-22 02:45:00|2632.75|2631.25|2632.34|2630.84|2632.75|2631.25|2632.34|2630.84|0
1716346200000|2024-05-22 02:50:00|2632.54|2631.04|2632.34|2630.84|2632.74|2631.24|2632.34|2630.84|0
1716346500000|2024-05-22 02:55:00|2632.74|2631.24|2632.74|2631.24|2632.74|2631.24|2632.74|2631.24|0
1716346800000|2024-05-22 03:00:00|2632.34|2630.84|2632.34|2630.84|2632.34|2630.84|2632.34|2630.84|0
1716347100000|2024-05-22 03:05:00|2631.93|2630.43|2631.93|2630.43|2631.93|2630.43|2631.93|2630.43|0
1716351300000|2024-05-22 04:15:00|2631.53|2630.03|2631.53|2630.03|2631.53|2630.03|2631.53|2630.03|0
1716351600000|2024-05-22 04:20:00|2631.93|2630.43|2632.34|2630.84|2632.34|2630.84|2631.93|2630.43|0
1716351900000|2024-05-22 04:25:00|2631.93|2630.43|2632.13|2630.63|2632.34|2630.84|2631.93|2630.43|0
1716352200000|2024-05-22 04:30:00|2631.93|2630.43|2631.93|2630.43|2631.93|2630.43|2631.93|2630.43|0
1716352500000|2024-05-22 04:35:00|2631.52|2630.02|2631.93|2630.43|2631.93|2630.43|2631.52|2630.02|0
1716352800000|2024-05-22 04:40:00|2631.72|2630.22|2631.91|2630.41|2631.93|2630.43|2631.52|2630.02|0
1716353100000|2024-05-22 04:45:00|2631.7|2630.2|2631.91|2630.41|2631.91|2630.41|2631.5|2630|0
1716353700000|2024-05-22 04:55:00|2631.71|2630.21|2631.91|2630.41|2631.91|2630.41|2631.7|2630.2|0
1716354000000|2024-05-22 05:00:00|2632.31|2630.81|2631.3|2629.8|2632.31|2630.81|2631.1|2629.6|0
1716354300000|2024-05-22 05:05:00|2631.1|2629.6|2631.1|2629.6|2631.3|2629.8|2631.1|2629.6|0
1716354600000|2024-05-22 05:10:00|2631.3|2629.8|2631.1|2629.6|2631.51|2630.01|2631.1|2629.6|0
1716355500000|2024-05-22 05:25:00|2631.11|2629.61|2631.1|2629.6|2631.11|2629.61|2631.1|2629.6|0
1716355800000|2024-05-22 05:30:00|2631.11|2629.61|2631.1|2629.6|2631.51|2630.01|2631.1|2629.6|0
1716356100000|2024-05-22 05:35:00|2631.5|2630|2631.5|2630|2631.5|2630|2631.5|2630|0
1716356400000|2024-05-22 05:40:00|2631.51|2630.01|2631.94|2630.44|2631.94|2630.44|2631.51|2630.01|0
1716356700000|2024-05-22 05:45:00|2632.35|2630.85|2632.35|2630.85|2632.35|2630.85|2632.35|2630.85|0
1716357000000|2024-05-22 05:50:00|2632.75|2631.25|2632.76|2631.26|2632.76|2631.26|2632.75|2631.25|0
1716357600000|2024-05-22 06:00:00|2631.54|2630.04|2631.14|2629.64|2631.95|2630.45|2629.51|2628.01|0
1716357900000|2024-05-22 06:05:00|2631.15|2629.65|2629.92|2628.42|2631.15|2629.65|2629.92|2628.42|0
1716358200000|2024-05-22 06:10:00|2630.13|2628.63|2630.32|2628.82|2630.72|2629.22|2629.91|2628.41|0
1716358500000|2024-05-22 06:15:00|2630.72|2629.22|2630.94|2629.44|2631.34|2629.84|2630.72|2629.22|0
1716358800000|2024-05-22 06:20:00|2631.34|2629.84|2629.72|2628.22|2631.35|2629.85|2629.72|2628.22|0
1716359100000|2024-05-22 06:25:00|2629.32|2627.82|2629.6|2628.1|2629.72|2628.22|2629.19|2627.69|0
1716359400000|2024-05-22 06:30:00|2629.19|2627.69|2629.6|2628.1|2629.6|2628.1|2629.19|2627.69|0
1716359700000|2024-05-22 06:35:00|2629.59|2628.09|2629.08|2627.58|2629.6|2628.1|2629.08|2627.58|0
1716360000000|2024-05-22 06:40:00|2629.09|2627.59|2629.86|2628.36|2629.86|2628.36|2629.05|2627.55|0
1716360300000|2024-05-22 06:45:00|2630.27|2628.77|2630.34|2628.94|2630.47|2629.07|2629.72|2628.32|0
1716360600000|2024-05-22 06:50:00|2630.97|2629.57|2630.22|2628.82|2631.22|2629.82|2630.22|2628.82|0
1716360900000|2024-05-22 06:55:00|2630.27|2628.77|2629.45|2627.95|2630.27|2628.77|2629.45|2627.95|0
1716361200000|2024-05-22 07:00:00|2629.46|2627.96|2633.14|2632.64|2636.27|2635.77|2629.45|2627.95|3030
1716361500000|2024-05-22 07:05:00|2633.27|2632.77|2630.77|2630.27|2633.77|2633.27|2630.02|2629.52|1770
1716361800000|2024-05-22 07:10:00|2631.02|2630.52|2625.52|2625.02|2631.27|2630.77|2625.27|2624.77|1210
1716362100000|2024-05-22 07:15:00|2625.77|2625.27|2627.52|2627.02|2628.52|2628.02|2625.77|2625.27|986
1716362400000|2024-05-22 07:20:00|2627.39|2626.89|2629.64|2629.14|2630.77|2630.27|2627.27|2626.77|719
1716362700000|2024-05-22 07:25:00|2629.52|2629.02|2626.39|2625.89|2629.52|2629.02|2626.02|2625.52|755
1716363000000|2024-05-22 07:30:00|2626.52|2626.02|2624.52|2624.02|2626.52|2626.02|2623.77|2623.27|865
1716363300000|2024-05-22 07:35:00|2624.64|2624.14|2626.27|2625.77|2626.52|2626.02|2623.27|2622.77|737
1716363600000|2024-05-22 07:40:00|2626.52|2626.02|2627.89|2627.39|2628.02|2627.52|2626.02|2625.52|406
1716363900000|2024-05-22 07:45:00|2628.02|2627.52|2628.52|2628.02|2629.27|2628.77|2626.77|2626.27|601
1716364200000|2024-05-22 07:50:00|2628.64|2628.14|2625.52|2625.02|2628.64|2628.14|2625.02|2624.52|597
1716364500000|2024-05-22 07:55:00|2625.77|2625.27|2626.27|2625.77|2627.52|2627.02|2625.64|2625.14|460
1716364800000|2024-05-22 08:00:00|2626.14|2625.64|2628.77|2628.27|2628.77|2628.27|2625.77|2625.27|520
1716365100000|2024-05-22 08:05:00|2628.52|2628.02|2627.77|2627.27|2628.77|2628.27|2627.02|2626.52|415
1716365400000|2024-05-22 08:10:00|2627.64|2627.14|2629.77|2629.27|2630.02|2629.52|2626.77|2626.27|337
1716365700000|2024-05-22 08:15:00|2629.52|2629.02|2630.02|2629.52|2630.52|2630.02|2629.02|2628.52|378
1716366000000|2024-05-22 08:20:00|2629.77|2629.27|2631.52|2631.02|2632.27|2631.77|2629.52|2629.02|455
1716366300000|2024-05-22 08:25:00|2631.27|2630.77|2628.39|2627.89|2631.52|2631.02|2627.77|2627.27|749
1716366600000|2024-05-22 08:30:00|2628.52|2628.02|2628.52|2628.02|2629.02|2628.52|2627.77|2627.27|402
1716366900000|2024-05-22 08:35:00|2628.39|2627.89|2629.27|2628.77|2630.39|2629.89|2628.39|2627.89|400
1716367200000|2024-05-22 08:40:00|2629.02|2628.52|2630.39|2629.89|2631.02|2630.52|2629.02|2628.52|286
1716367500000|2024-05-22 08:45:00|2630.27|2629.77|2632.27|2631.77|2632.27|2631.77|2629.64|2629.14|386
1716367800000|2024-05-22 08:50:00|2632.39|2631.89|2631.02|2630.52|2632.52|2632.02|2631.02|2630.52|233
1716368100000|2024-05-22 08:55:00|2630.89|2630.39|2630.39|2629.89|2631.02|2630.52|2629.77|2629.27|313
1716368400000|2024-05-22 09:00:00|2630.27|2629.77|2630.52|2630.02|2631.52|2631.02|2630.02|2629.52|282
1716368700000|2024-05-22 09:05:00|2630.77|2630.27|2630.89|2630.39|2631.27|2630.77|2630.14|2629.64|239
1716369000000|2024-05-22 09:10:00|2631.02|2630.52|2631.52|2631.02|2631.77|2631.27|2630.27|2629.77|231
1716369300000|2024-05-22 09:15:00|2631.39|2630.89|2631.27|2630.77|2632.27|2631.77|2630.64|2630.14|240
1716369600000|2024-05-22 09:20:00|2631.39|2630.89|2631.52|2631.02|2633.02|2632.52|2631.27|2630.77|223
1716369900000|2024-05-22 09:25:00|2631.77|2631.27|2628.14|2627.64|2631.77|2631.27|2627.52|2627.02|492
1716370200000|2024-05-22 09:30:00|2628.27|2627.77|2629.52|2629.02|2630.02|2629.52|2628.27|2627.77|339
1716370500000|2024-05-22 09:35:00|2629.77|2629.27|2629.27|2628.77|2629.77|2629.27|2628.52|2628.02|279
1716370800000|2024-05-22 09:40:00|2629.52|2629.02|2629.39|2628.89|2630.39|2629.89|2629.02|2628.52|225
1716371100000|2024-05-22 09:45:00|2629.52|2629.02|2630.14|2629.64|2630.64|2630.14|2629.27|2628.77|181
1716371400000|2024-05-22 09:50:00|2630.27|2629.77|2630.52|2630.02|2631.14|2630.64|2630.02|2629.52|193
1716371700000|2024-05-22 09:55:00|2630.64|2630.14|2630.89|2630.39|2631.52|2631.02|2630.52|2630.02|182
1716372000000|2024-05-22 10:00:00|2630.77|2630.27|2631.77|2631.27|2632.52|2632.02|2630.77|2630.27|167
1716372300000|2024-05-22 10:05:00|2631.89|2631.39|2631.77|2631.27|2632.27|2631.77|2631.52|2631.02|155
1716372600000|2024-05-22 10:10:00|2632.02|2631.52|2632.02|2631.52|2632.89|2632.39|2631.77|2631.27|1253
1716372900000|2024-05-22 10:15:00|2631.77|2631.27|2630.89|2630.39|2632.14|2631.64|2630.52|2630.02|290
1716373200000|2024-05-22 10:20:00|2630.77|2630.27|2631.52|2631.02|2631.77|2631.27|2630.02|2629.52|1286
1716373500000|2024-05-22 10:25:00|2631.64|2631.14|2631.02|2630.52|2631.77|2631.27|2630.52|2630.02|207
1716373800000|2024-05-22 10:30:00|2631.14|2630.64|2631.27|2630.77|2632.27|2631.77|2630.77|2630.27|220
1716374100000|2024-05-22 10:35:00|2631.39|2630.89|2631.52|2631.02|2632.27|2631.77|2631.02|2630.52|258
1716374400000|2024-05-22 10:40:00|2631.64|2631.14|2631.02|2630.52|2632.02|2631.52|2630.77|2630.27|188
1716374700000|2024-05-22 10:45:00|2630.89|2630.39|2630.02|2629.52|2631.02|2630.52|2630.02|2629.52|271
1716375000000|2024-05-22 10:50:00|2629.89|2629.39|2629.02|2628.52|2630.27|2629.77|2628.89|2628.39|271
1716375300000|2024-05-22 10:55:00|2628.77|2628.27|2629.64|2629.14|2630.02|2629.52|2628.77|2628.27|224
1716375600000|2024-05-22 11:00:00|2629.77|2629.27|2631.02|2630.52|2631.64|2631.14|2629.77|2629.27|190
1716375900000|2024-05-22 11:05:00|2631.14|2630.64|2631.27|2630.77|2631.64|2631.14|2630.89|2630.39|163
1716376200000|2024-05-22 11:10:00|2631.02|2630.52|2631.27|2630.77|2631.52|2631.02|2630.52|2630.02|190
1716376500000|2024-05-22 11:15:00|2631.02|2630.52|2631.77|2631.27|2632.27|2631.77|2631.02|2630.52|274
1716376800000|2024-05-22 11:20:00|2632.02|2631.52|2630.02|2629.52|2632.27|2631.77|2629.77|2629.27|413
1716377100000|2024-05-22 11:25:00|2630.14|2629.64|2629.02|2628.52|2631.27|2630.77|2628.89|2628.39|345
1716377400000|2024-05-22 11:30:00|2628.77|2628.27|2628.27|2627.77|2628.77|2628.27|2628.02|2627.52|538
1716377700000|2024-05-22 11:35:00|2628.39|2627.89|2629.02|2628.52|2629.27|2628.77|2627.77|2627.27|564
1716378000000|2024-05-22 11:40:00|2629.27|2628.77|2630.02|2629.52|2630.77|2630.27|2629.27|2628.77|351
1716378300000|2024-05-22 11:45:00|2630.14|2629.64|2630.02|2629.52|2630.77|2630.27|2629.52|2629.02|352
1716378600000|2024-05-22 11:50:00|2630.14|2629.64|2630.89|2630.39|2631.02|2630.52|2629.77|2629.27|380
1716378900000|2024-05-22 11:55:00|2631.02|2630.52|2629.52|2629.02|2631.27|2630.77|2629.02|2628.52|580
1716379200000|2024-05-22 12:00:00|2629.64|2629.14|2630.02|2629.52|2631.02|2630.52|2629.27|2628.77|482
1716379500000|2024-05-22 12:05:00|2629.89|2629.39|2629.27|2628.77|2630.39|2629.89|2628.77|2628.27|387
1716379800000|2024-05-22 12:10:00|2629.14|2628.64|2629.27|2628.77|2629.77|2629.27|2628.27|2627.77|467
1716380100000|2024-05-22 12:15:00|2629.52|2629.02|2630.77|2630.27|2630.77|2630.27|2629.27|2628.77|326
1716380400000|2024-05-22 12:20:00|2630.52|2630.02|2630.77|2630.27|2631.27|2630.77|2630.27|2629.77|373
1716380700000|2024-05-22 12:25:00|2631.02|2630.52|2632.14|2631.64|2632.39|2631.89|2631.02|2630.52|437
1716381000000|2024-05-22 12:30:00|2632.27|2631.77|2630.77|2630.27|2632.89|2632.39|2630.64|2630.14|464
1716381300000|2024-05-22 12:35:00|2630.64|2630.14|2631.77|2631.27|2632.27|2631.77|2630.52|2630.02|398
1716381600000|2024-05-22 12:40:00|2631.52|2631.02|2633.02|2632.52|2633.27|2632.77|2631.27|2630.77|351
1716381900000|2024-05-22 12:45:00|2632.89|2632.39|2633.64|2633.14|2634.27|2633.77|2632.77|2632.27|318
1716382200000|2024-05-22 12:50:00|2633.52|2633.02|2635.02|2634.52|2635.02|2634.52|2633.02|2632.52|275
1716382500000|2024-05-22 12:55:00|2635.27|2634.77|2634.27|2633.77|2635.27|2634.77|2634.02|2633.52|289
1716382800000|2024-05-22 13:00:00|2634.39|2633.89|2635.02|2634.52|2635.27|2634.77|2633.77|2633.27|359
1716383100000|2024-05-22 13:05:00|2634.89|2634.39|2635.52|2635.02|2635.89|2635.39|2634.52|2634.02|347
1716383400000|2024-05-22 13:10:00|2635.27|2634.77|2635.52|2635.02|2636.02|2635.52|2634.77|2634.27|440
1716383700000|2024-05-22 13:15:00|2635.39|2634.89|2635.27|2634.77|2635.77|2635.27|2633.27|2632.77|964
1716384000000|2024-05-22 13:20:00|2635.52|2635.02|2635.27|2634.77|2635.64|2635.14|2634.27|2633.77|447
1716384300000|2024-05-22 13:25:00|2635.02|2634.52|2634.52|2634.02|2635.27|2634.77|2634.27|2633.77|358
1716384600000|2024-05-22 13:30:00|2634.64|2634.14|2635.52|2635.02|2636.14|2635.64|2634.02|2633.52|599
1716384900000|2024-05-22 13:35:00|2635.77|2635.27|2636.77|2636.27|2637.27|2636.77|2635.52|2635.02|435
1716385200000|2024-05-22 13:40:00|2636.52|2636.02|2638.77|2638.27|2638.77|2638.27|2636.52|2636.02|490
1716385500000|2024-05-22 13:45:00|2638.52|2638.02|2634.77|2634.27|2638.52|2638.02|2634.27|2633.77|785
1716385800000|2024-05-22 13:50:00|2635.02|2634.52|2633.27|2632.77|2635.77|2635.27|2633.27|2632.77|638
1716386100000|2024-05-22 13:55:00|2633.02|2632.52|2633.02|2632.52|2633.52|2633.02|2632.39|2631.89|660
1716386400000|2024-05-22 14:00:00|2633.27|2632.77|2631.77|2631.27|2634.14|2633.64|2631.77|2631.27|788
1716386700000|2024-05-22 14:05:00|2631.52|2631.02|2631.52|2631.02|2632.02|2631.52|2630.02|2629.52|623
1716387000000|2024-05-22 14:10:00|2631.68|2631.18|2631.43|2630.93|2632.43|2631.93|2631.18|2630.68|563
1716387300000|2024-05-22 14:15:00|2631.68|2631.18|2632.18|2631.68|2633.18|2632.68|2631.43|2630.93|440
1716387600000|2024-05-22 14:20:00|2632.3|2631.8|2631.93|2631.43|2632.8|2632.3|2631.68|2631.18|413
1716387900000|2024-05-22 14:25:00|2632.18|2631.68|2632.93|2632.43|2633.05|2632.55|2631.68|2631.18|407
1716388200000|2024-05-22 14:30:00|2632.68|2632.18|2633.05|2632.55|2633.43|2632.93|2632.18|2631.68|544
1716388500000|2024-05-22 14:35:00|2632.93|2632.43|2632.93|2632.43|2633.93|2633.43|2632.68|2632.18|323
1716388800000|2024-05-22 14:40:00|2633.05|2632.55|2632.18|2631.68|2633.68|2633.18|2632.05|2631.55|253
1716389100000|2024-05-22 14:45:00|2631.93|2631.43|2631.93|2631.43|2632.93|2632.43|2631.18|2630.68|333
1716389400000|2024-05-22 14:50:00|2631.8|2631.3|2633.18|2632.68|2633.3|2632.8|2631.68|2631.18|374
1716389700000|2024-05-22 14:55:00|2633.3|2632.8|2633.43|2632.93|2633.68|2633.18|2632.68|2632.18|380
1716390000000|2024-05-22 15:00:00|2633.55|2633.05|2633.18|2632.68|2633.93|2633.43|2632.93|2632.43|620
1716390300000|2024-05-22 15:05:00|2633.43|2632.93|2633.93|2633.43|2634.3|2633.8|2633.18|2632.68|868
1716390600000|2024-05-22 15:10:00|2633.68|2633.18|2633.43|2632.93|2633.93|2633.43|2633.18|2632.68|606
1716390900000|2024-05-22 15:15:00|2633.55|2633.05|2633.68|2633.18|2634.18|2633.68|2632.68|2632.18|814
1716391200000|2024-05-22 15:20:00|2633.8|2633.3|2635.05|2633.55|2635.05|2634.43|2633.68|2633.18|1515
1716391500000|2024-05-22 15:25:00|2635.04|2633.54|2635.05|2633.55|2635.45|2633.95|2635.04|2633.54|658
1716391800000|2024-05-22 15:30:00|2635.04|2633.54|2634.63|2633.23|2635.05|2633.55|2633.38|2631.98|235
1716392100000|2024-05-22 15:35:00|2634.5|2633.1|2634.13|2632.73|2634.5|2633.1|2631.5|2630.1|385
1716392400000|2024-05-22 15:40:00|2633.5|2632.1|2633.63|2632.23|2633.63|2632.23|2633.13|2631.73|13
1716392700000|2024-05-22 15:45:00|2633.88|2632.48|2633.88|2632.48|2633.88|2632.48|2633.88|2632.48|21
1716393000000|2024-05-22 15:50:00|2633.5|2632.1|2632.63|2631.23|2633.5|2632.1|2631.5|2630.1|46
1716393300000|2024-05-22 15:55:00|2632.38|2630.98|2633.93|2632.43|2633.93|2632.48|2632.13|2630.73|73
1716393600000|2024-05-22 16:00:00|2633.52|2632.02|2633.52|2632.02|2633.93|2632.43|2633.52|2632.02|0
1716393900000|2024-05-22 16:05:00|2633.93|2632.43|2634.37|2632.87|2634.37|2632.87|2633.52|2632.02|0
1716394200000|2024-05-22 16:10:00|2634.38|2632.88|2634.38|2632.88|2634.79|2633.29|2634.37|2632.87|0
1716394500000|2024-05-22 16:15:00|2634.39|2632.89|2633.97|2632.47|2634.39|2632.89|2633.56|2632.06|0
1716394800000|2024-05-22 16:20:00|2633.96|2632.46|2633.97|2632.47|2634.39|2632.89|2633.56|2632.06|0
1716395100000|2024-05-22 16:25:00|2633.57|2632.07|2633.57|2632.07|2633.97|2632.47|2633.56|2632.06|3000
1716395400000|2024-05-22 16:30:00|2633.56|2632.06|2633.56|2632.06|2633.57|2632.07|2633.15|2631.65|0
1716395700000|2024-05-22 16:35:00|2633.57|2632.07|2633.16|2631.66|2633.57|2632.07|2632.74|2631.24|0
1716396000000|2024-05-22 16:40:00|2633.57|2632.07|2633.58|2632.08|2633.58|2632.08|2633.16|2631.66|0
1716396300000|2024-05-22 16:45:00|2633.57|2632.07|2632.69|2631.19|2633.57|2632.07|2632.66|2631.16|0
1716396600000|2024-05-22 16:50:00|2632.68|2631.18|2633.1|2631.6|2633.1|2631.6|2632.27|2630.77|0
1716396900000|2024-05-22 16:55:00|2633.09|2631.59|2633.09|2631.59|2633.5|2632|2633.09|2631.59|0
1716397200000|2024-05-22 17:00:00|2633.5|2632|2633.91|2632.41|2633.92|2632.42|2633.5|2632|0
1716397500000|2024-05-22 17:05:00|2633.5|2632|2633.92|2632.42|2633.92|2632.42|2633.5|2632|0
1716397800000|2024-05-22 17:10:00|2634.33|2632.83|2633.92|2632.42|2634.33|2632.83|2633.92|2632.42|0
1716398100000|2024-05-22 17:15:00|2633.93|2632.43|2633.92|2632.42|2634.34|2632.84|2633.92|2632.42|0
1716398400000|2024-05-22 17:20:00|2633.51|2632.01|2633.51|2632.01|2633.92|2632.42|2633.51|2632.01|0
1716398700000|2024-05-22 17:25:00|2633.5|2632|2633.5|2632|2633.51|2632.01|2633.09|2631.59|0
1716399000000|2024-05-22 17:30:00|2633.09|2631.59|2633.2|2631.7|2633.2|2631.7|2632.64|2631.14|0
1716399300000|2024-05-22 17:35:00|2632.8|2631.3|2630.24|2628.74|2632.8|2631.3|2629|2627.5|0
1716399600000|2024-05-22 17:40:00|2630.23|2628.73|2629|2627.5|2630.25|2628.75|2628.58|2627.08|0
1716399900000|2024-05-22 17:45:00|2628.99|2627.49|2629.72|2628.22|2630.14|2628.64|2628.48|2626.98|0
1716400200000|2024-05-22 17:50:00|2630.13|2628.63|2629.72|2628.22|2630.55|2629.05|2629.71|2628.21|0
1716400500000|2024-05-22 17:55:00|2629.71|2628.21|2630.4|2628.9|2630.4|2628.9|2629.29|2627.79|0
1716400800000|2024-05-22 18:00:00|2630.39|2628.89|2628.78|2627.28|2630.4|2628.9|2626.61|2625.11|0
1716401100000|2024-05-22 18:05:00|2628.77|2627.27|2629.21|2627.71|2629.63|2628.13|2628.57|2627.07|0
1716401400000|2024-05-22 18:10:00|2629.2|2627.7|2628.78|2627.28|2629.22|2627.72|2627.96|2626.46|0
1716401700000|2024-05-22 18:15:00|2628.79|2627.29|2628.07|2626.57|2628.79|2627.29|2627.53|2626.03|0
1716402000000|2024-05-22 18:20:00|2628.06|2626.56|2626.34|2624.84|2628.07|2626.57|2625.48|2623.98|0
1716402300000|2024-05-22 18:25:00|2626.33|2624.83|2625.42|2623.92|2627.16|2625.66|2625.01|2623.51|0
1716402600000|2024-05-22 18:30:00|2625.41|2623.91|2625.85|2624.35|2626.67|2625.17|2625.01|2623.51|0
1716402900000|2024-05-22 18:35:00|2625.84|2624.34|2625.85|2624.35|2626.27|2624.77|2625.42|2623.92|0
1716403200000|2024-05-22 18:40:00|2625.84|2624.34|2625.44|2623.94|2626.26|2624.76|2625|2623.5|0
1716403500000|2024-05-22 18:45:00|2625.03|2623.53|2626.72|2625.22|2626.73|2625.23|2625.03|2623.53|0
1716403800000|2024-05-22 18:50:00|2626.73|2625.23|2625.89|2624.39|2626.73|2625.23|2625.89|2624.39|0
1716404100000|2024-05-22 18:55:00|2625.88|2624.38|2627.54|2626.04|2627.95|2626.45|2625.88|2624.38|0
1716404400000|2024-05-22 19:00:00|2627.53|2626.03|2627.97|2626.47|2627.97|2626.47|2627.53|2626.03|0
1716404700000|2024-05-22 19:05:00|2627.96|2626.46|2628.79|2627.29|2628.79|2627.29|2627.96|2626.46|0
1716405000000|2024-05-22 19:10:00|2628.78|2627.28|2628.36|2626.86|2628.79|2627.29|2627.95|2626.45|0
1716405300000|2024-05-22 19:15:00|2627.95|2626.45|2627.1|2625.6|2628.79|2627.29|2626.27|2624.77|0
1716405600000|2024-05-22 19:20:00|2627.11|2625.61|2629.19|2627.69|2629.19|2627.69|2627.11|2625.61|0
1716405900000|2024-05-22 19:25:00|2628.98|2627.48|2629.19|2627.69|2629.19|2627.69|2628.36|2626.86|0
1716406200000|2024-05-22 19:30:00|2629.2|2627.7|2630.88|2629.38|2632.12|2630.62|2628.78|2627.28|0
1716406500000|2024-05-22 19:35:00|2630.87|2629.37|2630.44|2628.94|2631.3|2629.8|2630.44|2628.94|0
1716406800000|2024-05-22 19:40:00|2630.45|2628.95|2629.55|2628.05|2630.86|2629.36|2629.18|2627.68|0
1716407100000|2024-05-22 19:45:00|2629.56|2628.06|2629.97|2628.47|2630.8|2629.3|2629.55|2628.05|0
1716407400000|2024-05-22 19:50:00|2629.95|2628.45|2631.59|2630.09|2631.6|2630.1|2629.09|2627.59|0
1716407700000|2024-05-22 19:55:00|2631.6|2630.1|2632.4|2630.9|2632.6|2631.1|2631.25|2629.75|0
1716408000000|2024-05-22 20:00:00|2632.72|2631.22|2633.98|2632.48|2634.45|2632.95|2632.55|2631.05|0
1716408300000|2024-05-22 20:05:00|2633.9|2632.4|2633.02|2631.52|2633.9|2632.4|2632.89|2631.39|0
1716408600000|2024-05-22 20:10:00|2633.06|2631.56|2632.55|2631.05|2633.14|2631.64|2632.35|2630.85|0
1716408900000|2024-05-22 20:15:00|2632.47|2630.97|2632.21|2630.71|2633.03|2631.53|2631.73|2630.23|0
1716409200000|2024-05-22 20:20:00|2632.25|2630.75|2634.66|2633.16|2636.87|2635.37|2628.34|2626.84|0
1716409500000|2024-05-22 20:25:00|2634.7|2633.2|2632.21|2630.71|2634.83|2633.33|2631.55|2630.05|0
1716409800000|2024-05-22 20:30:00|2632.2|2630.7|2631.46|2629.96|2632.89|2631.39|2630.41|2628.91|0
1716410100000|2024-05-22 20:35:00|2631.47|2629.97|2632.56|2631.06|2632.73|2631.23|2631.13|2629.63|0
1716410400000|2024-05-22 20:40:00|2632.47|2630.97|2632.85|2631.35|2632.98|2631.48|2631.67|2630.17|0
1716410700000|2024-05-22 20:45:00|2632.89|2631.39|2632.86|2631.36|2633.15|2631.65|2632.52|2631.02|0
1716411000000|2024-05-22 20:50:00|2632.9|2631.4|2633.15|2631.65|2633.45|2631.95|2632.78|2631.28|0
1716411300000|2024-05-22 20:55:00|2633.07|2631.57|2632.73|2631.23|2633.24|2631.74|2632.73|2631.23|0
1716411600000|2024-05-22 21:00:00|2632.69|2631.19|2632.8|2631.3|2632.9|2631.4|2632.69|2631.19|0
1716411900000|2024-05-22 21:05:00|2632.76|2631.26|2632.89|2631.39|2632.93|2631.43|2632.76|2631.26|0
1716412200000|2024-05-22 21:10:00|2632.93|2631.43|2634.19|2632.69|2634.19|2632.69|2632.89|2631.39|0
1716412500000|2024-05-22 21:15:00|2634.15|2632.65|2634.06|2632.56|2634.19|2632.69|2633.85|2632.35|0
1716412800000|2024-05-22 21:20:00|2634.02|2632.52|2634.36|2632.86|2634.36|2632.86|2633.98|2632.48|0
1716413100000|2024-05-22 21:25:00|2634.28|2632.78|2634.53|2633.03|2634.7|2633.2|2634.23|2632.73|0
1716413400000|2024-05-22 21:30:00|2634.61|2633.11|2635.03|2633.53|2635.41|2633.91|2634.53|2633.03|0
1716413700000|2024-05-22 21:35:00|2635.04|2633.54|2635.2|2633.7|2635.49|2633.99|2634.86|2633.36|0
1716414000000|2024-05-22 21:40:00|2635.16|2633.66|2634.91|2633.41|2635.28|2633.78|2634.91|2633.41|0
1716414300000|2024-05-22 21:45:00|2634.9|2633.4|2635.03|2633.53|2635.07|2633.57|2634.86|2633.36|0
1716414600000|2024-05-22 21:50:00|2635.07|2633.57|2634.99|2633.49|2635.16|2633.66|2634.99|2633.49|0
1716414900000|2024-05-22 21:55:00|2635.03|2633.53|2634.95|2633.45|2635.16|2633.66|2634.91|2633.41|0
1716415200000|2024-05-22 22:00:00|2634.97|2633.47|2635.48|2633.98|2636.08|2634.58|2634.97|2633.47|0
1716415500000|2024-05-22 22:05:00|2635.4|2633.9|2634.94|2633.44|2635.48|2633.98|2634.77|2633.27|0
1716415800000|2024-05-22 22:10:00|2634.93|2633.43|2635.16|2633.66|2635.16|2633.66|2634.68|2633.18|0
1716416100000|2024-05-22 22:15:00|2635.12|2633.62|2634.45|2632.95|2635.25|2633.75|2634.45|2632.95|0
1716416400000|2024-05-22 22:20:00|2634.53|2633.03|2634.41|2632.91|2634.7|2633.2|2634.28|2632.78|0
1716416700000|2024-05-22 22:25:00|2634.45|2632.95|2634.7|2633.2|2634.83|2633.33|2634.45|2632.95|0
1716417000000|2024-05-22 22:30:00|2634.66|2633.16|2634.7|2633.2|2634.83|2633.33|2634.66|2633.16|0
1716417300000|2024-05-22 22:35:00|2634.66|2633.16|2634.74|2633.24|2634.87|2633.37|2634.66|2633.16|0
1716417600000|2024-05-22 22:40:00|2634.75|2633.25|2634.83|2633.33|2634.87|2633.37|2634.74|2633.24|0
1716417900000|2024-05-22 22:45:00|2634.74|2633.24|2635|2633.5|2635|2633.5|2634.74|2633.24|0
1716418200000|2024-05-22 22:50:00|2635.08|2633.58|2634.87|2633.37|2635.08|2633.58|2634.87|2633.37|0
1716418500000|2024-05-22 22:55:00|2634.95|2633.45|2634.95|2633.45|2635.08|2633.58|2634.87|2633.37|0
1716418800000|2024-05-22 23:00:00|2634.96|2633.46|2635.08|2633.58|2635.12|2633.62|2634.83|2633.33|0
1716419100000|2024-05-22 23:05:00|2635.12|2633.62|2635.47|2633.97|2635.47|2633.97|2635.12|2633.62|0
1716419400000|2024-05-22 23:10:00|2635.59|2634.09|2635.55|2634.05|2635.59|2634.09|2635.47|2633.97|0
1716419700000|2024-05-22 23:15:00|2635.47|2633.97|2635.59|2634.09|2635.72|2634.22|2635.47|2633.97|0
1716420000000|2024-05-22 23:20:00|2635.6|2634.1|2635.72|2634.22|2635.8|2634.3|2635.59|2634.09|0
1716420300000|2024-05-22 23:25:00|2635.8|2634.3|2635.72|2634.22|2635.8|2634.3|2635.72|2634.22|0
1716420600000|2024-05-22 23:30:00|2635.68|2634.18|2635.72|2634.22|2635.8|2634.3|2635.59|2634.09|0
1716420900000|2024-05-22 23:35:00|2635.68|2634.18|2635.76|2634.26|2635.8|2634.3|2635.59|2634.09|0
1716421200000|2024-05-22 23:40:00|2635.8|2634.3|2635.85|2634.35|2635.89|2634.39|2635.72|2634.22|0
1716421500000|2024-05-22 23:45:00|2635.89|2634.39|2636.02|2634.52|2636.02|2634.52|2635.8|2634.3|0
1716421800000|2024-05-22 23:50:00|2636.01|2634.51|2635.89|2634.39|2636.02|2634.52|2635.89|2634.39|0
1716422100000|2024-05-22 23:55:00|2635.93|2634.43|2635.97|2634.47|2636.02|2634.52|2635.89|2634.39|0
1716422400000|2024-05-23 00:00:00|2636.02|2634.52|2635.97|2634.47|2636.02|2634.52|2635.85|2634.35|0
1716422700000|2024-05-23 00:05:00|2635.93|2634.43|2635.48|2633.98|2636.14|2634.64|2635.44|2633.94|0
1716423000000|2024-05-23 00:10:00|2635.44|2633.94|2634.87|2633.37|2635.52|2634.02|2634.78|2633.28|0
1716423300000|2024-05-23 00:15:00|2634.91|2633.41|2636.33|2634.83|2636.34|2634.84|2634.46|2632.96|0
1716423600000|2024-05-23 00:20:00|2636.54|2635.04|2636.73|2635.23|2636.74|2635.24|2635.92|2634.42|0
1716423900000|2024-05-23 00:25:00|2636.93|2635.43|2637.14|2635.64|2637.14|2635.64|2636.73|2635.23|0
1716424200000|2024-05-23 00:30:00|2637.13|2635.63|2636.73|2635.23|2637.14|2635.64|2636.32|2634.82|0
1716424500000|2024-05-23 00:35:00|2636.32|2634.82|2636.32|2634.82|2636.73|2635.23|2636.32|2634.82|0
1716424800000|2024-05-23 00:40:00|2636.31|2634.81|2635.5|2634|2636.31|2634.81|2635.5|2634|0
1716425100000|2024-05-23 00:45:00|2635.91|2634.41|2635.89|2634.39|2636.3|2634.8|2635.5|2634|0
1716425400000|2024-05-23 00:50:00|2635.68|2634.18|2635.49|2633.99|2635.89|2634.39|2635.48|2633.98|0
1716425700000|2024-05-23 00:55:00|2635.48|2633.98|2635.49|2633.99|2635.49|2633.99|2635.08|2633.58|0
1716426000000|2024-05-23 01:00:00|2635.08|2633.58|2634.67|2633.17|2635.08|2633.58|2634.66|2633.16|0
1716426300000|2024-05-23 01:05:00|2634.87|2633.37|2636.31|2634.81|2636.31|2634.81|2634.87|2633.37|0
1716426600000|2024-05-23 01:10:00|2636.1|2634.6|2635.49|2633.99|2636.31|2634.81|2635.49|2633.99|0
1716426900000|2024-05-23 01:15:00|2635.08|2633.58|2635.09|2633.59|2635.9|2634.4|2635.08|2633.58|0
1716427200000|2024-05-23 01:20:00|2635.49|2633.99|2635.9|2634.4|2635.9|2634.4|2635.08|2633.58|0
1716427500000|2024-05-23 01:25:00|2635.91|2634.41|2635.91|2634.41|2636.32|2634.82|2635.9|2634.4|0
1716427800000|2024-05-23 01:30:00|2636.32|2634.82|2636.34|2634.84|2636.34|2634.84|2636.32|2634.82|0
1716428100000|2024-05-23 01:35:00|2636.75|2635.25|2636.34|2634.84|2636.75|2635.25|2636.34|2634.84|0
1716428400000|2024-05-23 01:40:00|2636.35|2634.85|2636.35|2634.85|2636.76|2635.26|2636.34|2634.84|0
1716428700000|2024-05-23 01:45:00|2636.76|2635.26|2637.19|2635.69|2637.6|2636.1|2636.35|2634.85|0
1716429000000|2024-05-23 01:50:00|2637.6|2636.1|2637.19|2635.69|2637.6|2636.1|2636.78|2635.28|0
1716429300000|2024-05-23 01:55:00|2636.98|2635.48|2637.18|2635.68|2637.19|2635.69|2636.77|2635.27|0
1716429600000|2024-05-23 02:00:00|2636.77|2635.27|2636.77|2635.27|2637.19|2635.69|2636.36|2634.86|0
1716429900000|2024-05-23 02:05:00|2636.78|2635.28|2636.35|2634.85|2636.78|2635.28|2636.35|2634.85|0
1716430200000|2024-05-23 02:10:00|2636.36|2634.86|2636.37|2634.87|2636.77|2635.27|2636.36|2634.86|0
1716430500000|2024-05-23 02:15:00|2636.36|2634.86|2636.36|2634.86|2636.37|2634.87|2636.36|2634.86|0
1716430800000|2024-05-23 02:20:00|2636.37|2634.87|2636.37|2634.87|2636.37|2634.87|2636.36|2634.86|0
1716431100000|2024-05-23 02:25:00|2636.78|2635.28|2636.79|2635.29|2636.79|2635.29|2636.78|2635.28|0
1716431400000|2024-05-23 02:30:00|2636.8|2635.3|2636.79|2635.29|2637.21|2635.71|2636.79|2635.29|0
1716431700000|2024-05-23 02:35:00|2636.8|2635.3|2636.82|2635.32|2636.82|2635.32|2636.39|2634.89|0
1716432300000|2024-05-23 02:45:00|2637.23|2635.73|2636.83|2635.33|2637.23|2635.73|2636.82|2635.32|0
1716432600000|2024-05-23 02:50:00|2636.84|2635.34|2636.84|2635.34|2636.84|2635.34|2636.83|2635.33|0
1716432900000|2024-05-23 02:55:00|2636.83|2635.33|2640.22|2638.72|2640.23|2638.73|2636.83|2635.33|0
1716433200000|2024-05-23 03:00:00|2640.24|2638.74|2640.95|2639.45|2641.16|2639.66|2640.24|2638.74|0
1716433500000|2024-05-23 03:05:00|2640.96|2639.46|2641.56|2640.06|2641.97|2640.47|2640.96|2639.46|0
1716433800000|2024-05-23 03:10:00|2641.15|2639.65|2641.57|2640.07|2641.97|2640.47|2641.15|2639.65|0
1716434100000|2024-05-23 03:15:00|2641.56|2640.06|2642.01|2640.51|2642.02|2640.52|2641.16|2639.66|0
1716434400000|2024-05-23 03:20:00|2642.02|2640.52|2642.44|2640.94|2642.44|2640.94|2641.61|2640.11|0
1716434700000|2024-05-23 03:25:00|2642.43|2640.93|2642.01|2640.51|2642.44|2640.94|2641.61|2640.11|0
1716435000000|2024-05-23 03:30:00|2641.6|2640.1|2641.8|2640.3|2642|2640.5|2641.59|2640.09|0
1716435300000|2024-05-23 03:35:00|2641.59|2640.09|2642.01|2640.51|2642.01|2640.51|2641.59|2640.09|0
1716435600000|2024-05-23 03:40:00|2642|2640.5|2641.8|2640.3|2642.01|2640.51|2641.6|2640.1|0
1716435900000|2024-05-23 03:45:00|2641.6|2640.1|2642.42|2640.92|2642.42|2640.92|2641.6|2640.1|0
1716436200000|2024-05-23 03:50:00|2642.21|2640.71|2642.42|2640.92|2642.63|2641.13|2642|2640.5|0
1716436500000|2024-05-23 03:55:00|2642.63|2641.13|2642.42|2640.92|2642.83|2641.33|2642.42|2640.92|0
1716436800000|2024-05-23 04:00:00|2642.62|2641.12|2642.42|2640.92|2642.62|2641.12|2642.42|2640.92|0
1716437100000|2024-05-23 04:05:00|2642.43|2640.93|2642.43|2640.93|2642.83|2641.33|2642.43|2640.93|0
1716437400000|2024-05-23 04:10:00|2642.84|2641.34|2642.28|2640.78|2642.84|2641.34|2642.28|2640.78|0
1716437700000|2024-05-23 04:15:00|2642.32|2640.82|2643.15|2641.65|2643.15|2641.65|2642.32|2640.82|0
1716438000000|2024-05-23 04:20:00|2643.14|2641.64|2643.14|2641.64|2643.14|2641.64|2643.14|2641.64|0
1716438300000|2024-05-23 04:25:00|2643.15|2641.65|2643.15|2641.65|2643.15|2641.65|2643.14|2641.64|0
1716438600000|2024-05-23 04:30:00|2643.14|2641.64|2642.73|2641.23|2643.14|2641.64|2642.31|2640.81|0
1716438900000|2024-05-23 04:35:00|2642.72|2641.22|2642.73|2641.23|2642.73|2641.23|2642.32|2640.82|0
1716439200000|2024-05-23 04:40:00|2642.72|2641.22|2642.32|2640.82|2642.73|2641.23|2642.31|2640.81|0
1716439500000|2024-05-23 04:45:00|2642.31|2640.81|2642.31|2640.81|2642.72|2641.22|2642.31|2640.81|0
1716439800000|2024-05-23 04:50:00|2642.72|2641.22|2642.31|2640.81|2642.72|2641.22|2642.31|2640.81|0
1716440100000|2024-05-23 04:55:00|2642.24|2640.74|2641.83|2640.33|2642.24|2640.74|2641.83|2640.33|0
1716440400000|2024-05-23 05:00:00|2641.62|2640.12|2641.83|2640.33|2641.83|2640.33|2641.42|2639.92|0
1716440700000|2024-05-23 05:05:00|2641.82|2640.32|2641|2639.5|2641.82|2640.32|2640.99|2639.49|0
1716441000000|2024-05-23 05:10:00|2640.99|2639.49|2640.57|2639.07|2641|2639.5|2640.57|2639.07|0
1716441300000|2024-05-23 05:15:00|2640.58|2639.08|2640.57|2639.07|2640.58|2639.08|2640.57|2639.07|0
1716441600000|2024-05-23 05:20:00|2640.58|2639.08|2640.99|2639.49|2640.99|2639.49|2640.57|2639.07|0
1716441900000|2024-05-23 05:25:00|2640.58|2639.08|2640.58|2639.08|2641|2639.5|2640.58|2639.08|0
1716442200000|2024-05-23 05:30:00|2640.59|2639.09|2640.58|2639.08|2640.59|2639.09|2640.58|2639.08|0
1716442500000|2024-05-23 05:35:00|2640.59|2639.09|2640.61|2639.11|2641|2639.5|2640.58|2639.08|0
1716442800000|2024-05-23 05:40:00|2641.02|2639.52|2640.61|2639.11|2641.02|2639.52|2640.61|2639.11|0
1716443100000|2024-05-23 05:45:00|2640.62|2639.12|2640.61|2639.11|2641.03|2639.53|2640.61|2639.11|0
1716443400000|2024-05-23 05:50:00|2640.2|2638.7|2640.2|2638.7|2640.2|2638.7|2640.2|2638.7|0
1716443700000|2024-05-23 05:55:00|2640.19|2638.69|2639.78|2638.28|2640.2|2638.7|2639.78|2638.28|0
1716444000000|2024-05-23 06:00:00|2640.18|2638.68|2641.02|2639.52|2641.02|2639.52|2639.37|2637.87|0
1716444300000|2024-05-23 06:05:00|2641.42|2639.92|2640.59|2639.09|2641.83|2640.33|2640.59|2639.09|0
1716444600000|2024-05-23 06:10:00|2640.39|2638.89|2641.41|2639.91|2641.41|2639.91|2640.19|2638.69|0
1716444900000|2024-05-23 06:15:00|2641.4|2639.9|2641.82|2640.32|2642.22|2640.72|2641.4|2639.9|0
1716445200000|2024-05-23 06:20:00|2641.81|2640.31|2641.41|2639.91|2641.81|2640.31|2641.41|2639.91|0
1716445500000|2024-05-23 06:25:00|2640.6|2639.1|2639.43|2637.93|2640.67|2639.17|2639.02|2637.52|0
1716445800000|2024-05-23 06:30:00|2639.84|2638.34|2638|2636.6|2640.25|2638.85|2637.63|2636.23|3
1716446100000|2024-05-23 06:35:00|2637.63|2636.23|2637|2635.6|2637.75|2636.35|2637|2635.6|1
1716446700000|2024-05-23 06:45:00|2637.13|2635.73|2637.38|2635.98|2637.38|2635.98|2637.13|2635.73|0
1716447000000|2024-05-23 06:50:00|2637.25|2635.85|2637.38|2635.98|2637.38|2635.98|2637.25|2635.85|2
1716447300000|2024-05-23 06:55:00|2637.3|2635.8|2638.16|2636.66|2638.16|2636.66|2636.82|2635.32|1
1716447600000|2024-05-23 07:00:00|2638.15|2636.65|2640.93|2640.43|2641.68|2641.18|2636.55|2636.05|2083
1716447900000|2024-05-23 07:05:00|2641.18|2640.68|2644.93|2644.43|2645.05|2644.55|2640.43|2639.93|1205
1716448200000|2024-05-23 07:10:00|2645.18|2644.68|2643.8|2643.3|2645.18|2644.68|2642.68|2642.18|638
1716448500000|2024-05-23 07:15:00|2643.93|2643.43|2641.93|2641.43|2645.8|2645.3|2641.93|2641.43|1181
1716448800000|2024-05-23 07:20:00|2641.68|2641.18|2643.93|2643.43|2644.18|2643.68|2641.68|2641.18|822
1716449100000|2024-05-23 07:25:00|2644.18|2643.68|2646.18|2645.68|2646.18|2645.68|2644.18|2643.68|611
1716449400000|2024-05-23 07:30:00|2645.8|2645.3|2646.43|2645.93|2647.68|2647.18|2644.68|2644.18|1380
1716449700000|2024-05-23 07:35:00|2646.18|2645.68|2641.43|2640.93|2647.18|2646.68|2640.43|2639.93|1010
1716450000000|2024-05-23 07:40:00|2641.55|2641.05|2642.3|2641.8|2643.93|2643.43|2641.43|2640.93|734
1716450300000|2024-05-23 07:45:00|2642.43|2641.93|2642.55|2642.05|2643.18|2642.68|2641.43|2640.93|718
1716450600000|2024-05-23 07:50:00|2642.68|2642.18|2642.93|2642.43|2644.43|2643.93|2642.18|2641.68|636
1716450900000|2024-05-23 07:55:00|2642.68|2642.18|2640.68|2640.18|2642.8|2642.3|2640.18|2639.68|734
1716451200000|2024-05-23 08:00:00|2640.8|2640.3|2640.3|2639.8|2643.3|2642.8|2640.18|2639.68|833
1716451500000|2024-05-23 08:05:00|2640.43|2639.93|2640.88|2640.38|2641.78|2641.28|2640.43|2639.93|447
1716451800000|2024-05-23 08:10:00|2640.63|2640.13|2640.33|2639.83|2642.13|2641.63|2640|2639.5|491
1716452100000|2024-05-23 08:15:00|2640.08|2639.58|2639.58|2639.08|2640.08|2639.58|2638.08|2637.58|569
1716452400000|2024-05-23 08:20:00|2639.83|2639.33|2641.83|2641.33|2642.33|2641.83|2639.83|2639.33|372
1716452700000|2024-05-23 08:25:00|2641.7|2641.2|2642.58|2642.08|2642.83|2642.33|2641.33|2640.83|353
1716453000000|2024-05-23 08:30:00|2642.83|2642.33|2640.08|2639.58|2643.08|2642.58|2640.08|2639.58|369
1716453300000|2024-05-23 08:35:00|2640.2|2639.7|2638.49|2637.99|2640.33|2639.83|2638.49|2637.99|247
1716453600000|2024-05-23 08:40:00|2638.74|2638.24|2639.74|2639.24|2639.99|2639.49|2638.61|2638.11|352
1716453900000|2024-05-23 08:45:00|2639.99|2639.49|2640.74|2640.24|2641.74|2641.24|2639.74|2639.24|330
1716454200000|2024-05-23 08:50:00|2640.49|2639.99|2639.99|2639.49|2640.99|2640.49|2639.74|2639.24|282
1716454500000|2024-05-23 08:55:00|2639.74|2639.24|2639.99|2639.49|2640.49|2639.99|2639.49|2638.99|341
1716454800000|2024-05-23 09:00:00|2639.74|2639.24|2639.24|2638.74|2639.74|2639.24|2637.36|2636.86|489
1716455100000|2024-05-23 09:05:00|2639.49|2638.99|2639.11|2638.61|2639.74|2639.24|2638.74|2638.24|279
1716455400000|2024-05-23 09:10:00|2638.99|2638.49|2638.74|2638.24|2639.24|2638.74|2637.99|2637.49|396
1716455700000|2024-05-23 09:15:00|2638.99|2638.49|2639.99|2639.49|2640.11|2639.61|2638.49|2637.99|438
1716456000000|2024-05-23 09:20:00|2640.11|2639.61|2642.74|2642.24|2642.74|2642.24|2639.99|2639.49|332
1716456300000|2024-05-23 09:25:00|2642.61|2642.11|2643.74|2643.24|2643.74|2643.24|2642.24|2641.74|330
1716456600000|2024-05-23 09:30:00|2643.86|2643.36|2642.49|2641.99|2644.24|2643.74|2642.36|2641.86|322
1716456900000|2024-05-23 09:35:00|2642.74|2642.24|2642.11|2641.61|2642.74|2642.24|2641.86|2641.36|300
1716457200000|2024-05-23 09:40:00|2641.99|2641.49|2642.74|2642.24|2643.74|2643.24|2641.99|2641.49|431
1716457500000|2024-05-23 09:45:00|2642.61|2642.11|2640.49|2639.99|2642.74|2642.24|2640.24|2639.74|423
1716457800000|2024-05-23 09:50:00|2640.61|2640.11|2640.49|2639.99|2641.24|2640.74|2640.11|2639.61|241
1716458100000|2024-05-23 09:55:00|2640.74|2640.24|2641.49|2640.99|2641.74|2641.24|2640.61|2640.11|234
1716458400000|2024-05-23 10:00:00|2641.24|2640.74|2641.49|2640.99|2642.24|2641.74|2640.99|2640.49|214
1716458700000|2024-05-23 10:05:00|2641.24|2640.74|2639.49|2638.99|2641.36|2640.86|2639.49|2638.99|346
1716459000000|2024-05-23 10:10:00|2639.61|2639.11|2639.74|2639.24|2640.74|2640.24|2639.36|2638.86|268
1716459300000|2024-05-23 10:15:00|2639.49|2638.99|2638.99|2638.49|2639.74|2639.24|2638.74|2638.24|295
1716459600000|2024-05-23 10:20:00|2639.11|2638.61|2639.99|2639.49|2641.24|2640.74|2638.99|2638.49|272
1716459900000|2024-05-23 10:25:00|2639.74|2639.24|2639.49|2638.99|2639.99|2639.49|2639.24|2638.74|251
1716460200000|2024-05-23 10:30:00|2639.74|2639.24|2639.74|2639.24|2639.99|2639.49|2639.11|2638.61|357
1716460500000|2024-05-23 10:35:00|2639.86|2639.36|2641.24|2640.74|2641.36|2640.86|2639.74|2639.24|217
1716460800000|2024-05-23 10:40:00|2641.49|2640.99|2642.74|2642.24|2643.24|2642.74|2641.24|2640.74|360
1716461100000|2024-05-23 10:45:00|2642.61|2642.11|2643.74|2643.24|2643.74|2643.24|2642.49|2641.99|151
1716461400000|2024-05-23 10:50:00|2643.86|2643.36|2643.49|2642.99|2643.99|2643.49|2643.24|2642.74|228
1716461700000|2024-05-23 10:55:00|2643.61|2643.11|2644.24|2643.74|2644.36|2643.86|2643.24|2642.74|172
1716462000000|2024-05-23 11:00:00|2644.49|2643.99|2644.24|2643.74|2645.24|2644.74|2644.24|2643.74|242
1716462300000|2024-05-23 11:05:00|2644.49|2643.99|2644.49|2643.99|2644.74|2644.24|2642.99|2642.49|298
1716462600000|2024-05-23 11:10:00|2644.24|2643.74|2644.74|2644.24|2645.36|2644.86|2643.99|2643.49|278
1716462900000|2024-05-23 11:15:00|2644.99|2644.49|2644.74|2644.24|2645.49|2644.99|2643.99|2643.49|263
1716463200000|2024-05-23 11:20:00|2644.86|2644.36|2644.49|2643.99|2645.24|2644.74|2644.11|2643.61|239
1716463500000|2024-05-23 11:25:00|2644.61|2644.11|2644.99|2644.49|2645.24|2644.74|2643.99|2643.49|205
1716463800000|2024-05-23 11:30:00|2645.11|2644.61|2645.24|2644.74|2645.99|2645.49|2644.74|2644.24|462
1716464100000|2024-05-23 11:35:00|2645.36|2644.86|2645.11|2644.61|2645.49|2644.99|2644.11|2643.61|354
1716464400000|2024-05-23 11:40:00|2645.18|2644.68|2643.93|2643.43|2645.43|2644.93|2643.93|2643.43|359
1716464700000|2024-05-23 11:45:00|2644.06|2643.56|2643.06|2642.56|2644.06|2643.56|2643.06|2642.56|399
1716465000000|2024-05-23 11:50:00|2643.31|2642.81|2644.31|2643.81|2644.43|2643.93|2642.81|2642.31|290
1716465300000|2024-05-23 11:55:00|2644.43|2643.93|2645.06|2644.56|2645.31|2644.81|2643.68|2643.18|284
1716465600000|2024-05-23 12:00:00|2644.81|2644.31|2644.81|2644.31|2645.31|2644.81|2643.31|2642.81|444
1716465900000|2024-05-23 12:05:00|2645.06|2644.56|2645.81|2645.31|2646.06|2645.56|2644.31|2643.81|242
1716466200000|2024-05-23 12:10:00|2645.68|2645.18|2645.31|2644.81|2645.93|2645.43|2644.81|2644.31|343
1716466500000|2024-05-23 12:15:00|2645.06|2644.56|2644.31|2643.81|2645.56|2645.06|2643.81|2643.31|719
1716466800000|2024-05-23 12:20:00|2644.18|2643.68|2644.31|2643.81|2644.56|2644.06|2642.81|2642.31|882
1716467100000|2024-05-23 12:25:00|2644.18|2643.68|2643.68|2643.18|2645.81|2645.31|2643.68|2643.18|502
1716467400000|2024-05-23 12:30:00|2643.56|2643.06|2646.81|2646.31|2647.06|2646.56|2642.68|2642.18|563
1716467700000|2024-05-23 12:35:00|2646.93|2646.43|2644.31|2643.81|2646.93|2646.43|2643.93|2643.43|378
1716468000000|2024-05-23 12:40:00|2644.06|2643.56|2645.06|2644.56|2646.31|2645.81|2644.06|2643.56|350
1716468300000|2024-05-23 12:45:00|2644.93|2644.43|2645.81|2645.31|2646.56|2646.06|2644.81|2644.31|314
1716468600000|2024-05-23 12:50:00|2645.56|2645.06|2644.31|2643.81|2645.56|2645.06|2644.31|2643.81|393
1716468900000|2024-05-23 12:55:00|2644.43|2643.93|2644.31|2643.81|2644.81|2644.31|2643.31|2642.81|625
1716469200000|2024-05-23 13:00:00|2644.56|2644.06|2641.56|2641.06|2644.56|2644.06|2641.31|2640.81|369
1716469500000|2024-05-23 13:05:00|2641.81|2641.31|2643.06|2642.56|2643.56|2643.06|2641.81|2641.31|470
1716469800000|2024-05-23 13:10:00|2643.31|2642.81|2643.06|2642.56|2644.56|2644.06|2643.06|2642.56|361
1716470100000|2024-05-23 13:15:00|2643.31|2642.81|2643.93|2643.43|2644.56|2644.06|2642.68|2642.18|275
1716470400000|2024-05-23 13:20:00|2643.81|2643.31|2644.31|2643.81|2645.06|2644.56|2643.81|2643.31|234
1716470700000|2024-05-23 13:25:00|2644.18|2643.68|2644.81|2644.31|2645.56|2645.06|2644.06|2643.56|311
1716471000000|2024-05-23 13:30:00|2645.06|2644.56|2642.43|2641.93|2645.06|2644.56|2641.56|2641.06|752
1716471300000|2024-05-23 13:35:00|2642.56|2642.06|2640.56|2640.06|2643.31|2642.81|2640.31|2639.81|560
1716471600000|2024-05-23 13:40:00|2640.31|2639.81|2640.68|2640.18|2640.68|2640.18|2639.31|2638.81|571
1716471900000|2024-05-23 13:45:00|2640.56|2640.06|2636.06|2635.56|2640.56|2640.06|2635.31|2634.81|1672
1716472200000|2024-05-23 13:50:00|2636.18|2635.68|2633.31|2632.81|2636.56|2636.06|2632.06|2631.56|1282
1716472500000|2024-05-23 13:55:00|2633.56|2633.06|2633.81|2633.31|2633.81|2633.31|2631.43|2630.93|1082
1716472800000|2024-05-23 14:00:00|2633.93|2633.43|2633.56|2633.06|2635.06|2634.56|2632.31|2631.81|931
1716473100000|2024-05-23 14:05:00|2633.81|2633.31|2635.81|2635.31|2635.93|2635.43|2633.31|2632.81|809
1716473400000|2024-05-23 14:10:00|2635.56|2635.06|2639.06|2638.56|2639.56|2639.06|2635.56|2635.06|690
1716473700000|2024-05-23 14:15:00|2639.18|2638.68|2639.06|2638.56|2640.31|2639.81|2638.06|2637.56|914
1716474000000|2024-05-23 14:20:00|2639.31|2638.81|2637.56|2637.06|2639.31|2638.81|2637.06|2636.56|757
1716474300000|2024-05-23 14:25:00|2637.43|2636.93|2637.31|2636.81|2638.06|2637.56|2636.06|2635.56|666
1716474600000|2024-05-23 14:30:00|2637.56|2637.06|2637.81|2637.31|2638.56|2638.06|2636.93|2636.43|465
1716474900000|2024-05-23 14:35:00|2637.56|2637.06|2638.93|2638.43|2638.93|2638.43|2637.31|2636.81|580
1716475200000|2024-05-23 14:40:00|2638.81|2638.31|2637.31|2636.81|2639.31|2638.81|2637.06|2636.56|3462
1716475500000|2024-05-23 14:45:00|2637.56|2637.06|2636.56|2636.06|2638.56|2638.06|2636.31|2635.81|567
1716475800000|2024-05-23 14:50:00|2636.31|2635.81|2634.81|2634.31|2636.56|2636.06|2634.81|2634.31|638
1716476100000|2024-05-23 14:55:00|2634.56|2634.06|2634.31|2633.81|2635.06|2634.56|2633.43|2632.93|814
1716476400000|2024-05-23 15:00:00|2634.18|2633.68|2634.81|2634.31|2636.81|2636.31|2633.06|2632.56|1221
1716476700000|2024-05-23 15:05:00|2635.06|2634.56|2637.68|2637.18|2638.31|2637.81|2633.81|2633.31|870
1716477000000|2024-05-23 15:10:00|2637.81|2637.31|2638.31|2637.81|2638.81|2638.31|2637.56|2637.06|592
1716477300000|2024-05-23 15:15:00|2638.43|2637.93|2638.56|2638.06|2639.56|2639.06|2636.81|2636.31|1356
1716477600000|2024-05-23 15:20:00|2638.81|2638.31|2639.05|2637.55|2639.31|2638.81|2637.56|2637.06|1215
1716477900000|2024-05-23 15:25:00|2639.06|2637.56|2640.21|2638.71|2640.21|2638.71|2639.03|2637.53|1253
1716478200000|2024-05-23 15:30:00|2641.76|2640.36|2640.26|2638.86|2641.76|2640.36|2640.26|2638.86|3034
1716478500000|2024-05-23 15:35:00|2640.38|2638.98|2640.51|2639.11|2641.01|2639.61|2637.88|2636.48|200
1716478800000|2024-05-23 15:40:00|2640.88|2639.48|2640.13|2638.73|2641.26|2639.86|2640.13|2638.73|18
1716479100000|2024-05-23 15:45:00|2639.76|2638.36|2639.51|2638.11|2639.76|2638.36|2639.51|2638.11|2000
1716479400000|2024-05-23 15:50:00|2639.63|2638.23|2641.01|2639.61|2641.13|2639.73|2639.13|2637.73|12
1716479700000|2024-05-23 15:55:00|2641.13|2639.73|2641.21|2639.71|2641.76|2640.36|2640.76|2639.36|7
1716480000000|2024-05-23 16:00:00|2640.8|2639.3|2641.63|2640.13|2642.07|2640.57|2640.78|2639.28|0
1716480300000|2024-05-23 16:05:00|2641.22|2639.72|2640.36|2638.86|2641.22|2639.72|2639.53|2638.03|0
1716480600000|2024-05-23 16:10:00|2639.96|2638.46|2639.53|2638.03|2640.37|2638.87|2638.68|2637.18|0
1716480900000|2024-05-23 16:15:00|2639.52|2638.02|2640.77|2639.27|2640.78|2639.28|2639.11|2637.61|0
1716481200000|2024-05-23 16:20:00|2640.78|2639.28|2641.2|2639.7|2641.21|2639.71|2640.35|2638.85|0
1716481500000|2024-05-23 16:25:00|2640.79|2639.29|2642.04|2640.54|2642.05|2640.55|2640.79|2639.29|0
1716481800000|2024-05-23 16:30:00|2642.05|2640.55|2641.63|2640.13|2642.46|2640.96|2641.62|2640.12|0
1716482100000|2024-05-23 16:35:00|2642.04|2640.54|2641.61|2640.11|2642.46|2640.96|2641.61|2640.11|0
1716482400000|2024-05-23 16:40:00|2641.6|2640.1|2639.93|2638.43|2641.61|2640.11|2639.93|2638.43|0
1716482700000|2024-05-23 16:45:00|2639.92|2638.42|2639.04|2637.54|2639.93|2638.43|2637.82|2636.32|0
1716483000000|2024-05-23 16:50:00|2638.63|2637.13|2638.6|2637.1|2639.05|2637.55|2637.76|2636.26|0
1716483300000|2024-05-23 16:55:00|2638.59|2637.09|2637.73|2636.23|2639.03|2637.53|2637.35|2635.85|0
1716483600000|2024-05-23 17:00:00|2637.74|2636.24|2636.9|2635.4|2638.16|2636.66|2636.88|2635.38|0
1716483900000|2024-05-23 17:05:00|2637.31|2635.81|2637.3|2635.8|2637.95|2636.45|2636.69|2635.19|0
1716484200000|2024-05-23 17:10:00|2637.31|2635.81|2638.16|2636.66|2638.17|2636.67|2636.88|2635.38|0
1716484500000|2024-05-23 17:15:00|2638.17|2636.67|2636.88|2635.38|2638.58|2637.08|2636.47|2634.97|0
1716484800000|2024-05-23 17:20:00|2636.47|2634.97|2636.88|2635.38|2636.89|2635.39|2635.61|2634.11|0
1716485100000|2024-05-23 17:25:00|2636.87|2635.37|2637.32|2635.82|2637.33|2635.83|2636.04|2634.54|0
1716485400000|2024-05-23 17:30:00|2637.31|2635.81|2635.23|2633.73|2637.31|2635.81|2635.22|2633.72|0
1716485700000|2024-05-23 17:35:00|2635.22|2633.72|2631.84|2630.34|2635.23|2633.73|2631.43|2629.93|0
1716486000000|2024-05-23 17:40:00|2631.83|2630.33|2631.39|2629.89|2633.95|2632.45|2630.97|2629.47|0
1716486300000|2024-05-23 17:45:00|2631.38|2629.88|2631.78|2630.28|2632.25|2630.75|2631.36|2629.86|0
1716486600000|2024-05-23 17:50:00|2631.79|2630.29|2630.97|2629.47|2632.64|2631.14|2630.08|2628.58|0
1716486900000|2024-05-23 17:55:00|2630.98|2629.48|2629.27|2627.77|2630.98|2629.48|2629.26|2627.76|0
1716487200000|2024-05-23 18:00:00|2629.29|2627.79|2627.23|2625.73|2629.32|2627.82|2626.82|2625.32|0
1716487500000|2024-05-23 18:05:00|2627.24|2625.74|2627.67|2626.17|2628.09|2626.59|2625.55|2624.05|0
1716487800000|2024-05-23 18:10:00|2627.68|2626.18|2627.25|2625.75|2628.1|2626.6|2626.39|2624.89|0
1716488100000|2024-05-23 18:15:00|2627.24|2625.74|2624.73|2623.23|2628.11|2626.61|2624.73|2623.23|0
1716488400000|2024-05-23 18:20:00|2624.33|2622.83|2624.74|2623.24|2626.04|2624.54|2624.32|2622.82|0
1716488700000|2024-05-23 18:25:00|2624.75|2623.25|2625.17|2623.67|2626.46|2624.96|2624.74|2623.24|0
1716489000000|2024-05-23 18:30:00|2625.16|2623.66|2623.9|2622.4|2625.17|2623.67|2623.45|2621.95|0
1716489300000|2024-05-23 18:35:00|2623.91|2622.41|2625.6|2624.1|2626.01|2624.51|2623.47|2621.97|0
1716489600000|2024-05-23 18:40:00|2625.59|2624.09|2624.32|2622.82|2626.03|2624.53|2624.31|2622.81|0
1716489900000|2024-05-23 18:45:00|2624.33|2622.83|2623.47|2621.97|2624.75|2623.25|2623.04|2621.54|0
1716490200000|2024-05-23 18:50:00|2623.46|2621.96|2622.56|2621.06|2623.88|2622.38|2622.2|2620.7|0
1716490500000|2024-05-23 18:55:00|2622.57|2621.07|2623.12|2621.62|2623.54|2622.04|2622.16|2620.66|0
1716490800000|2024-05-23 19:00:00|2623.11|2621.61|2624.43|2622.93|2625.3|2623.8|2623.11|2621.61|0
1716491100000|2024-05-23 19:05:00|2624.42|2622.92|2624.87|2623.37|2625.28|2623.78|2623.57|2622.07|0
1716491400000|2024-05-23 19:10:00|2625.27|2623.77|2624.36|2622.86|2625.27|2623.77|2623.85|2622.35|0
1716491700000|2024-05-23 19:15:00|2624.77|2623.27|2625.19|2623.69|2625.62|2624.12|2623.91|2622.41|0
1716492000000|2024-05-23 19:20:00|2625.2|2623.7|2625.17|2623.67|2626.05|2624.55|2624.75|2623.25|0
1716492300000|2024-05-23 19:25:00|2625.18|2623.68|2624.75|2623.25|2625.6|2624.1|2624.75|2623.25|0
1716492600000|2024-05-23 19:30:00|2624.76|2623.26|2626.46|2624.96|2626.84|2625.34|2624.74|2623.24|0
1716492900000|2024-05-23 19:35:00|2626.47|2624.97|2626.49|2624.99|2626.91|2625.41|2626.45|2624.95|0
1716493200000|2024-05-23 19:40:00|2626.5|2625|2627.3|2625.8|2627.32|2625.82|2626.03|2624.53|0
1716493500000|2024-05-23 19:45:00|2627.29|2625.79|2626.07|2624.57|2627.29|2625.79|2625.62|2624.12|0
1716493800000|2024-05-23 19:50:00|2626.08|2624.58|2626.59|2625.09|2627.36|2625.86|2626.03|2624.53|0
1716494100000|2024-05-23 19:55:00|2626.58|2625.08|2626.58|2625.08|2627|2625.5|2626.11|2624.61|0
1716494400000|2024-05-23 20:00:00|2626.59|2625.09|2624.7|2623.2|2626.59|2625.09|2624.7|2623.2|0
1716494700000|2024-05-23 20:05:00|2624.71|2623.21|2626.75|2625.25|2627.19|2625.69|2624.7|2623.2|0
1716495000000|2024-05-23 20:10:00|2626.88|2625.38|2626.46|2624.96|2626.96|2625.46|2626.29|2624.79|0
1716495300000|2024-05-23 20:15:00|2626.58|2625.08|2626.67|2625.17|2626.96|2625.46|2626.58|2625.08|0
1716495600000|2024-05-23 20:20:00|2626.75|2625.25|2626.58|2625.08|2626.88|2625.38|2626.46|2624.96|0
1716495900000|2024-05-23 20:25:00|2626.59|2625.09|2626.67|2625.17|2626.67|2625.17|2626.46|2624.96|0
1716496200000|2024-05-23 20:30:00|2626.75|2625.25|2626.58|2625.08|2626.75|2625.25|2626.46|2624.96|0
1716496500000|2024-05-23 20:35:00|2626.59|2625.09|2626.58|2625.08|2626.88|2625.38|2626.58|2625.08|0
1716496800000|2024-05-23 20:40:00|2626.46|2624.96|2626.58|2625.08|2626.58|2625.08|2626.37|2624.87|0
1716497100000|2024-05-23 20:45:00|2626.46|2624.96|2626.46|2624.96|2626.46|2624.96|2626.37|2624.87|0
1716497400000|2024-05-23 20:50:00|2626.45|2624.95|2626.46|2624.96|2626.58|2625.08|2626.37|2624.87|0
1716497700000|2024-05-23 20:55:00|2626.45|2624.95|2626.5|2625|2626.67|2625.17|2626.37|2624.87|0
1716498000000|2024-05-23 21:00:00|2626.49|2624.99|2626.2|2624.7|2626.49|2624.99|2626.08|2624.58|0
1716498300000|2024-05-23 21:05:00|2626.12|2624.62|2625.95|2624.45|2626.16|2624.66|2625.95|2624.45|0
1716498600000|2024-05-23 21:10:00|2626.04|2624.54|2626.58|2625.08|2626.58|2625.08|2626.04|2624.54|0
1716498900000|2024-05-23 21:15:00|2626.54|2625.04|2626.5|2625|2626.58|2625.08|2626.41|2624.91|0
1716499500000|2024-05-23 21:25:00|2626.41|2624.91|2625.87|2624.37|2626.41|2624.91|2625.83|2624.33|0
1716499800000|2024-05-23 21:30:00|2625.83|2624.33|2625.8|2624.3|2626.08|2624.58|2625.8|2624.3|0
1716500100000|2024-05-23 21:35:00|2625.84|2624.34|2625.84|2624.34|2625.92|2624.42|2625.8|2624.3|0
1716500400000|2024-05-23 21:40:00|2625.75|2624.25|2625.84|2624.34|2625.84|2624.34|2625.75|2624.25|0
1716500700000|2024-05-23 21:45:00|2625.8|2624.3|2625.84|2624.34|2625.84|2624.34|2625.8|2624.3|0
1716501000000|2024-05-23 21:50:00|2625.8|2624.3|2625.71|2624.21|2625.8|2624.3|2625.71|2624.21|0
1716501300000|2024-05-23 21:55:00|2625.67|2624.17|2625.84|2624.34|2625.92|2624.42|2625.67|2624.17|0
1716501600000|2024-05-23 22:00:00|2625.85|2624.35|2626.76|2625.26|2627.02|2625.52|2625.85|2624.35|0
1716501900000|2024-05-23 22:05:00|2626.72|2625.22|2626.72|2625.22|2626.93|2625.43|2626.51|2625.01|0
1716502200000|2024-05-23 22:10:00|2626.64|2625.14|2626.22|2624.72|2626.64|2625.14|2626.13|2624.63|0
1716502500000|2024-05-23 22:15:00|2626.34|2624.84|2626.34|2624.84|2626.34|2624.84|2626.13|2624.63|0
1716502800000|2024-05-23 22:20:00|2626.38|2624.88|2626.43|2624.93|2626.51|2625.01|2626.34|2624.84|0
1716503100000|2024-05-23 22:25:00|2626.42|2624.92|2626.64|2625.14|2626.64|2625.14|2626.22|2624.72|0
1716503400000|2024-05-23 22:30:00|2626.63|2625.13|2626.64|2625.14|2626.81|2625.31|2626.59|2625.09|0
1716503700000|2024-05-23 22:35:00|2626.72|2625.22|2626.43|2624.93|2626.72|2625.22|2626.43|2624.93|0
1716504000000|2024-05-23 22:40:00|2626.51|2625.01|2626.51|2625.01|2626.51|2625.01|2626.43|2624.93|0
1716504300000|2024-05-23 22:45:00|2626.43|2624.93|2626.51|2625.01|2626.51|2625.01|2626.43|2624.93|0
1716504600000|2024-05-23 22:50:00|2626.43|2624.93|2626.72|2625.22|2626.81|2625.31|2626.43|2624.93|0
1716504900000|2024-05-23 22:55:00|2626.64|2625.14|2626.72|2625.22|2626.72|2625.22|2626.51|2625.01|0
1716505200000|2024-05-23 23:00:00|2626.81|2625.31|2626.82|2625.32|2626.82|2625.32|2626.65|2625.15|0
1716505500000|2024-05-23 23:05:00|2626.81|2625.31|2626.94|2625.44|2626.94|2625.44|2626.73|2625.23|0
1716505800000|2024-05-23 23:10:00|2626.9|2625.4|2626.94|2625.44|2627.03|2625.53|2626.82|2625.32|0
1716506100000|2024-05-23 23:15:00|2627.03|2625.53|2627.61|2626.11|2627.61|2626.11|2627.03|2625.53|0
1716506400000|2024-05-23 23:20:00|2627.62|2626.12|2627.99|2626.49|2628.03|2626.53|2627.62|2626.12|0
1716506700000|2024-05-23 23:25:00|2627.95|2626.45|2628.04|2626.54|2628.04|2626.54|2627.95|2626.45|0
1716507000000|2024-05-23 23:30:00|2627.96|2626.46|2627.96|2626.46|2628.04|2626.54|2627.75|2626.25|0
1716507300000|2024-05-23 23:35:00|2627.83|2626.33|2628.13|2626.63|2628.13|2626.63|2627.83|2626.33|0
1716507600000|2024-05-23 23:40:00|2628.12|2626.62|2627.45|2625.95|2628.12|2626.62|2627.33|2625.83|0
1716507900000|2024-05-23 23:45:00|2627.33|2625.83|2627.25|2625.75|2627.45|2625.95|2627.04|2625.54|0
1716508200000|2024-05-23 23:50:00|2627.24|2625.74|2627.16|2625.66|2627.25|2625.75|2627.04|2625.54|0
1716508500000|2024-05-23 23:55:00|2627.08|2625.58|2626.83|2625.33|2627.08|2625.58|2626.45|2624.95|0
1716508800000|2024-05-24 00:00:00|2626.82|2625.32|2627.16|2625.66|2627.16|2625.66|2626.45|2624.95|0
1716509100000|2024-05-24 00:05:00|2627.25|2625.75|2627.04|2625.54|2627.25|2625.75|2626.74|2625.24|0
1716509400000|2024-05-24 00:10:00|2627.03|2625.53|2626.74|2625.24|2627.04|2625.54|2626.45|2624.95|0
1716509700000|2024-05-24 00:15:00|2626.83|2625.33|2627.28|2625.78|2627.29|2625.79|2626.83|2625.33|0
1716510000000|2024-05-24 00:20:00|2627.29|2625.79|2627.71|2626.21|2627.71|2626.21|2627.29|2625.79|0
1716510300000|2024-05-24 00:25:00|2627.7|2626.2|2627.71|2626.21|2628.12|2626.62|2627.3|2625.8|0
1716510600000|2024-05-24 00:30:00|2627.31|2625.81|2627.31|2625.81|2627.31|2625.81|2626.89|2625.39|0
1716510900000|2024-05-24 00:35:00|2627.3|2625.8|2628.13|2626.63|2628.14|2626.64|2627.3|2625.8|0
1716511200000|2024-05-24 00:40:00|2628.14|2626.64|2628.14|2626.64|2628.14|2626.64|2627.72|2626.22|0
1716511500000|2024-05-24 00:45:00|2628.15|2626.65|2628.14|2626.64|2628.55|2627.05|2628.14|2626.64|0
1716511800000|2024-05-24 00:50:00|2628.15|2626.65|2628.56|2627.06|2628.57|2627.07|2628.15|2626.65|0
1716512100000|2024-05-24 00:55:00|2628.55|2627.05|2628.56|2627.06|2628.56|2627.06|2628.55|2627.05|0
1716512400000|2024-05-24 01:00:00|2628.55|2627.05|2628.97|2627.47|2628.98|2627.48|2628.55|2627.05|0
1716512700000|2024-05-24 01:05:00|2628.96|2627.46|2628.96|2627.46|2628.97|2627.47|2628.95|2627.45|0
1716513000000|2024-05-24 01:10:00|2628.95|2627.45|2628.97|2627.47|2628.97|2627.47|2628.95|2627.45|0
1716513300000|2024-05-24 01:15:00|2628.96|2627.46|2629.39|2627.89|2629.39|2627.89|2628.96|2627.46|0
1716513600000|2024-05-24 01:20:00|2629.8|2628.3|2629.87|2628.37|2629.88|2628.38|2629.39|2627.89|0
1716513900000|2024-05-24 01:25:00|2629.46|2627.96|2629.46|2627.96|2629.87|2628.37|2629.46|2627.96|0
1716514200000|2024-05-24 01:30:00|2629.47|2627.97|2629.47|2627.97|2629.88|2628.38|2629.46|2627.96|0
1716514500000|2024-05-24 01:35:00|2629.46|2627.96|2629.89|2628.39|2629.89|2628.39|2629.46|2627.96|0
1716514800000|2024-05-24 01:40:00|2629.88|2628.38|2630.29|2628.79|2630.29|2628.79|2629.88|2628.38|0
1716515100000|2024-05-24 01:45:00|2629.88|2628.38|2630.29|2628.79|2630.29|2628.79|2629.88|2628.38|0
1716515400000|2024-05-24 01:50:00|2630.3|2628.8|2630.3|2628.8|2630.3|2628.8|2629.89|2628.39|0
1716515700000|2024-05-24 01:55:00|2630.29|2628.79|2630.29|2628.79|2630.29|2628.79|2630.28|2628.78|0
1716516000000|2024-05-24 02:00:00|2630.49|2628.99|2630.28|2628.78|2630.7|2629.2|2630.28|2628.78|0
1716516300000|2024-05-24 02:05:00|2630.29|2628.79|2630.29|2628.79|2630.7|2629.2|2630.28|2628.78|0
1716516600000|2024-05-24 02:10:00|2630.28|2628.78|2629.45|2627.95|2630.28|2628.78|2629.45|2627.95|0
1716516900000|2024-05-24 02:15:00|2629.46|2627.96|2629.87|2628.37|2629.87|2628.37|2629.45|2627.95|0
1716517200000|2024-05-24 02:20:00|2629.88|2628.38|2630.3|2628.8|2630.3|2628.8|2629.87|2628.37|0
1716517500000|2024-05-24 02:25:00|2630.29|2628.79|2630.3|2628.8|2630.3|2628.8|2629.88|2628.38|0
1716517800000|2024-05-24 02:30:00|2630.09|2628.59|2630.3|2628.8|2630.3|2628.8|2629.89|2628.39|0
1716518100000|2024-05-24 02:35:00|2630.29|2628.79|2630.27|2628.77|2630.3|2628.8|2629.86|2628.36|0
1716518400000|2024-05-24 02:40:00|2629.86|2628.36|2629.86|2628.36|2630.07|2628.57|2629.45|2627.95|0
1716518700000|2024-05-24 02:45:00|2629.85|2628.35|2630.28|2628.78|2630.69|2629.19|2629.85|2628.35|0
1716519000000|2024-05-24 02:50:00|2630.29|2628.79|2630.28|2628.78|2630.69|2629.19|2630.28|2628.78|0
1716519300000|2024-05-24 02:55:00|2630.69|2629.19|2630.27|2628.77|2630.69|2629.19|2630.27|2628.77|0
1716519600000|2024-05-24 03:00:00|2630.68|2629.18|2630.69|2629.19|2630.69|2629.19|2630.27|2628.77|0
1716519900000|2024-05-24 03:05:00|2630.28|2628.78|2630.27|2628.77|2630.69|2629.19|2630.27|2628.77|0
1716520200000|2024-05-24 03:10:00|2630.28|2628.78|2629.85|2628.35|2630.29|2628.79|2629.85|2628.35|0
1716520500000|2024-05-24 03:15:00|2630.26|2628.76|2630.27|2628.77|2630.27|2628.77|2630.26|2628.76|0
1716520800000|2024-05-24 03:20:00|2630.26|2628.76|2630.26|2628.76|2630.27|2628.77|2630.26|2628.76|0
1716521100000|2024-05-24 03:25:00|2630.27|2628.77|2630.26|2628.76|2630.27|2628.77|2630.26|2628.76|0
1716521400000|2024-05-24 03:30:00|2630.27|2628.77|2630.19|2628.69|2630.27|2628.77|2630.18|2628.68|0
1716522000000|2024-05-24 03:40:00|2630.18|2628.68|2629.77|2628.27|2630.18|2628.68|2629.77|2628.27|0
1716522300000|2024-05-24 03:45:00|2629.76|2628.26|2629.35|2627.85|2629.77|2628.27|2629.35|2627.85|0
1716522600000|2024-05-24 03:50:00|2629.34|2627.84|2629.35|2627.85|2629.35|2627.85|2629.34|2627.84|0
1716523500000|2024-05-24 04:05:00|2629.36|2627.86|2629.76|2628.26|2629.76|2628.26|2629.35|2627.85|0
1716523800000|2024-05-24 04:10:00|2629.77|2628.27|2630.19|2628.69|2630.19|2628.69|2629.77|2628.27|0
1716524400000|2024-05-24 04:20:00|2630.18|2628.68|2629.74|2628.24|2630.19|2628.69|2629.74|2628.24|0
1716525000000|2024-05-24 04:30:00|2629.33|2627.83|2628.86|2627.36|2629.33|2627.83|2628.86|2627.36|0
1716525300000|2024-05-24 04:35:00|2628.87|2627.37|2628.8|2627.3|2628.87|2627.37|2628.8|2627.3|0
1716525600000|2024-05-24 04:40:00|2628.67|2627.17|2629.08|2627.58|2629.08|2627.58|2628.67|2627.17|0
1716525900000|2024-05-24 04:45:00|2629.09|2627.59|2629.09|2627.59|2629.09|2627.59|2629.09|2627.59|0
1716526200000|2024-05-24 04:50:00|2628.87|2627.37|2628.46|2626.96|2628.87|2627.37|2628.05|2626.55|0
1716526500000|2024-05-24 04:55:00|2628.47|2626.97|2628.45|2626.95|2628.47|2626.97|2628.06|2626.56|0
1716526800000|2024-05-24 05:00:00|2628.05|2626.55|2628.04|2626.54|2628.05|2626.55|2628.03|2626.53|0
1716527100000|2024-05-24 05:05:00|2628.05|2626.55|2627.63|2626.13|2628.05|2626.55|2627.63|2626.13|0
1716527400000|2024-05-24 05:10:00|2628.04|2626.54|2628.03|2626.53|2628.04|2626.54|2627.62|2626.12|0
1716527700000|2024-05-24 05:15:00|2627.92|2626.42|2627.77|2626.27|2628.18|2626.68|2627.77|2626.27|0
1716528000000|2024-05-24 05:20:00|2627.76|2626.26|2627.77|2626.27|2627.78|2626.28|2627.36|2625.86|0
1716528300000|2024-05-24 05:25:00|2627.78|2626.28|2627.3|2625.8|2627.78|2626.28|2626.9|2625.4|0
1716528600000|2024-05-24 05:30:00|2627.31|2625.81|2626.48|2624.98|2627.31|2625.81|2626.48|2624.98|0
1716528900000|2024-05-24 05:35:00|2626.47|2624.97|2626.46|2624.96|2626.88|2625.38|2626.05|2624.55|0
1716529200000|2024-05-24 05:40:00|2626.06|2624.56|2626.08|2624.58|2626.49|2624.99|2626.05|2624.55|0
1716529500000|2024-05-24 05:45:00|2626.09|2624.59|2626.49|2624.99|2626.49|2624.99|2626.08|2624.58|0
1716529800000|2024-05-24 05:50:00|2626.09|2624.59|2626.49|2624.99|2626.9|2625.4|2626.08|2624.58|0
1716530100000|2024-05-24 05:55:00|2626.69|2625.19|2627.72|2626.22|2627.72|2626.22|2626.49|2624.99|0
1716530400000|2024-05-24 06:00:00|2627.31|2625.81|2624.04|2622.54|2627.32|2625.82|2622.81|2621.31|0
1716530700000|2024-05-24 06:05:00|2623.84|2622.34|2624.48|2622.98|2624.48|2622.98|2623.63|2622.13|0
1716531000000|2024-05-24 06:10:00|2624.27|2622.77|2623.64|2622.14|2624.48|2622.98|2622.82|2621.32|0
1716531300000|2024-05-24 06:15:00|2623.65|2622.15|2622.41|2620.91|2623.65|2622.15|2622.41|2620.91|0
1716531600000|2024-05-24 06:20:00|2622.82|2621.32|2622.35|2620.85|2622.82|2621.32|2621.12|2619.62|0
1716531900000|2024-05-24 06:25:00|2621.95|2620.45|2624.25|2622.75|2624.66|2623.16|2621.94|2620.44|0
1716532200000|2024-05-24 06:30:00|2623.84|2622.34|2625.63|2624.23|2625.63|2624.23|2623.43|2621.93|16
1716532500000|2024-05-24 06:35:00|2625.26|2623.86|2623.88|2622.48|2625.26|2623.86|2623.88|2622.48|25
1716532800000|2024-05-24 06:40:00|2623.63|2622.23|2623.63|2622.23|2624.13|2622.73|2623.63|2622.23|21
1716533100000|2024-05-24 06:45:00|2623.51|2622.11|2622.01|2620.61|2623.51|2622.11|2621.76|2620.36|22
1716533400000|2024-05-24 06:50:00|2621.88|2620.48|2622.38|2620.98|2622.63|2621.23|2621.76|2620.36|42
1716533700000|2024-05-24 06:55:00|2622.06|2620.56|2621.25|2619.75|2622.06|2620.56|2620.46|2618.96|0
1716534000000|2024-05-24 07:00:00|2621.26|2619.76|2614.56|2614.06|2621.67|2621.06|2613.06|2612.56|4451
1716534300000|2024-05-24 07:05:00|2614.68|2614.18|2613.56|2613.06|2616.31|2615.81|2612.31|2611.81|4472
1716534600000|2024-05-24 07:10:00|2614.18|2613.68|2611.81|2611.31|2616.31|2615.81|2611.06|2610.56|2923
1716534900000|2024-05-24 07:15:00|2611.93|2611.43|2609.68|2609.18|2612.81|2612.31|2609.31|2608.81|2215
1716535200000|2024-05-24 07:20:00|2609.56|2609.06|2612.31|2611.81|2612.81|2612.31|2609.56|2609.06|2023
1716535500000|2024-05-24 07:25:00|2612.56|2612.06|2614.31|2613.81|2615.06|2614.56|2611.93|2611.43|1759
1716535800000|2024-05-24 07:30:00|2614.43|2613.93|2610.81|2610.31|2614.56|2614.06|2609.93|2609.43|1482
1716536100000|2024-05-24 07:35:00|2610.93|2610.43|2612.06|2611.56|2612.68|2612.18|2610.56|2610.06|1789
1716536400000|2024-05-24 07:40:00|2612.18|2611.68|2609.56|2609.06|2613.06|2612.56|2606.88|2606.38|2246
1716536700000|2024-05-24 07:45:00|2609.31|2608.81|2612.68|2612.18|2612.81|2612.31|2609.31|2608.81|1115
1716537000000|2024-05-24 07:50:00|2612.56|2612.06|2612.43|2611.93|2613.06|2612.56|2611.43|2610.93|701
1716537300000|2024-05-24 07:55:00|2612.56|2612.06|2613.81|2613.31|2613.81|2613.31|2612.56|2612.06|777
1716537600000|2024-05-24 08:00:00|2613.68|2613.18|2614.06|2613.56|2614.56|2614.06|2613.06|2612.56|655
1716537900000|2024-05-24 08:05:00|2614.31|2613.81|2615.31|2614.81|2616.31|2615.81|2614.06|2613.56|806
1716538200000|2024-05-24 08:10:00|2615.56|2615.06|2617.56|2617.06|2618.31|2617.81|2615.31|2614.81|659
1716538500000|2024-05-24 08:15:00|2617.81|2617.31|2619.31|2618.81|2619.93|2619.43|2617.68|2617.18|893
1716538800000|2024-05-24 08:20:00|2619.18|2618.68|2620.56|2620.06|2621.31|2620.81|2619.06|2618.56|719
1716539100000|2024-05-24 08:25:00|2620.43|2619.93|2620.56|2620.06|2621.06|2620.56|2619.81|2619.31|742
1716539400000|2024-05-24 08:30:00|2620.68|2620.18|2622.93|2622.43|2623.31|2622.81|2620.56|2620.06|820
1716539700000|2024-05-24 08:35:00|2622.81|2622.31|2623.81|2623.31|2624.06|2623.56|2622.56|2622.06|730
1716540000000|2024-05-24 08:40:00|2624.06|2623.56|2623.56|2623.06|2624.68|2624.18|2623.31|2622.81|533
1716540300000|2024-05-24 08:45:00|2623.81|2623.31|2624.56|2624.06|2625.06|2624.56|2623.06|2622.56|525
1716540600000|2024-05-24 08:50:00|2624.68|2624.18|2625.81|2625.31|2625.81|2625.31|2624.31|2623.81|548
1716540900000|2024-05-24 08:55:00|2625.56|2625.06|2624.31|2623.81|2625.81|2625.31|2624.06|2623.56|613
1716541200000|2024-05-24 09:00:00|2624.56|2624.06|2622.56|2622.06|2624.81|2624.31|2622.56|2622.06|590
1716541500000|2024-05-24 09:05:00|2622.68|2622.18|2622.81|2622.31|2624.06|2623.56|2622.56|2622.06|817
1716541800000|2024-05-24 09:10:00|2622.93|2622.43|2623.56|2623.06|2623.81|2623.31|2622.56|2622.06|433
1716542100000|2024-05-24 09:15:00|2623.43|2622.93|2623.56|2623.06|2625.06|2624.56|2623.06|2622.56|407
1716542400000|2024-05-24 09:20:00|2623.31|2622.81|2624.06|2623.56|2624.43|2623.93|2623.31|2622.81|289
1716542700000|2024-05-24 09:25:00|2623.93|2623.43|2623.43|2622.93|2623.93|2623.43|2622.68|2622.18|349
1716543000000|2024-05-24 09:30:00|2623.56|2623.06|2624.81|2624.31|2625.06|2624.56|2623.31|2622.81|1888
1716543300000|2024-05-24 09:35:00|2624.93|2624.43|2621.81|2621.31|2625.06|2624.56|2621.81|2621.31|6145
1716543600000|2024-05-24 09:40:00|2621.56|2621.06|2623.81|2623.31|2624.18|2623.68|2621.56|2621.06|427
1716543900000|2024-05-24 09:45:00|2623.93|2623.43|2624.06|2623.56|2624.81|2624.31|2623.56|2623.06|402
1716544200000|2024-05-24 09:50:00|2624.31|2623.81|2624.81|2624.31|2625.31|2624.81|2624.31|2623.81|431
1716544500000|2024-05-24 09:55:00|2624.56|2624.06|2625.06|2624.56|2625.43|2624.93|2624.06|2623.56|328
1716544800000|2024-05-24 10:00:00|2624.93|2624.43|2626.06|2625.56|2626.06|2625.56|2624.81|2624.31|283
1716545100000|2024-05-24 10:05:00|2625.93|2625.43|2625.81|2625.31|2626.56|2626.06|2625.81|2625.31|480
1716545400000|2024-05-24 10:10:00|2625.56|2625.06|2625.81|2625.31|2626.31|2625.81|2625.06|2624.56|280
1716545700000|2024-05-24 10:15:00|2625.56|2625.06|2625.06|2624.56|2626.31|2625.81|2624.81|2624.31|409
1716546000000|2024-05-24 10:20:00|2625.18|2624.68|2624.06|2623.56|2625.31|2624.81|2623.81|2623.31|390
1716546300000|2024-05-24 10:25:00|2623.93|2623.43|2623.31|2622.81|2624.31|2623.81|2623.06|2622.56|420
1716546600000|2024-05-24 10:30:00|2623.06|2622.56|2622.56|2622.06|2623.31|2622.81|2622.06|2621.56|414
1716546900000|2024-05-24 10:35:00|2622.81|2622.31|2622.31|2621.81|2623.06|2622.56|2622.31|2621.81|310
1716547200000|2024-05-24 10:40:00|2622.18|2621.68|2623.56|2623.06|2623.56|2623.06|2622.06|2621.56|436
1716547500000|2024-05-24 10:45:00|2623.81|2623.31|2622.56|2622.06|2623.81|2623.31|2622.06|2621.56|550
1716547800000|2024-05-24 10:50:00|2622.68|2622.18|2622.31|2621.81|2623.31|2622.81|2622.06|2621.56|421
1716548100000|2024-05-24 10:55:00|2622.56|2622.06|2620.81|2620.31|2622.56|2622.06|2620.56|2620.06|731
1716548400000|2024-05-24 11:00:00|2621.06|2620.56|2619.06|2618.56|2621.43|2620.93|2618.81|2618.31|1144
1716548700000|2024-05-24 11:05:00|2618.81|2618.31|2618.56|2618.06|2618.81|2618.31|2617.56|2617.06|1056
1716549000000|2024-05-24 11:10:00|2618.31|2617.81|2618.06|2617.56|2618.31|2617.81|2617.56|2617.06|608
1716549300000|2024-05-24 11:15:00|2618.31|2617.81|2618.81|2618.31|2619.81|2619.31|2617.81|2617.31|457
1716549600000|2024-05-24 11:20:00|2618.56|2618.06|2619.06|2618.56|2620.06|2619.56|2618.56|2618.06|403
1716549900000|2024-05-24 11:25:00|2619.31|2618.81|2620.31|2619.81|2620.81|2620.31|2618.93|2618.43|258
1716550200000|2024-05-24 11:30:00|2620.56|2620.06|2619.43|2618.93|2620.93|2620.43|2619.43|2618.93|347
1716550500000|2024-05-24 11:35:00|2619.31|2618.81|2618.31|2617.81|2619.56|2619.06|2617.81|2617.31|570
1716550800000|2024-05-24 11:40:00|2618.01|2617.51|2619.01|2618.51|2619.51|2619.01|2618.01|2617.51|395
1716551100000|2024-05-24 11:45:00|2618.76|2618.26|2620.51|2620.01|2620.63|2620.13|2618.76|2618.26|312
1716551400000|2024-05-24 11:50:00|2620.63|2620.13|2621.51|2621.01|2621.76|2621.26|2620.51|2620.01|366
1716551700000|2024-05-24 11:55:00|2621.26|2620.76|2621.76|2621.26|2622.13|2621.63|2621.01|2620.51|362
1716552000000|2024-05-24 12:00:00|2621.51|2621.01|2620.88|2620.38|2621.76|2621.26|2620.26|2619.76|396
1716552300000|2024-05-24 12:05:00|2621.01|2620.51|2620.01|2619.51|2621.26|2620.76|2619.51|2619.01|467
1716552600000|2024-05-24 12:10:00|2620.13|2619.63|2621.26|2620.76|2621.51|2621.01|2620.13|2619.63|337
1716552900000|2024-05-24 12:15:00|2621.13|2620.63|2620.01|2619.51|2621.76|2621.26|2620.01|2619.51|412
1716553200000|2024-05-24 12:20:00|2620.13|2619.63|2619.76|2619.26|2620.51|2620.01|2619.51|2619.01|494
1716553500000|2024-05-24 12:25:00|2619.63|2619.13|2619.51|2619.01|2620.01|2619.51|2619.01|2618.51|350
1716553800000|2024-05-24 12:30:00|2619.13|2618.63|2620.38|2619.88|2620.76|2620.26|2618.76|2618.26|433
1716554100000|2024-05-24 12:35:00|2620.26|2619.76|2621.76|2621.26|2622.26|2621.76|2620.26|2619.76|419
1716554400000|2024-05-24 12:40:00|2621.88|2621.38|2620.01|2619.51|2622.01|2621.51|2619.26|2618.76|333
1716554700000|2024-05-24 12:45:00|2620.26|2619.76|2619.76|2619.26|2620.88|2620.38|2619.01|2618.51|464
1716555000000|2024-05-24 12:50:00|2619.88|2619.38|2617.26|2616.76|2620.38|2619.88|2617.01|2616.51|355
1716555300000|2024-05-24 12:55:00|2616.88|2616.38|2617.38|2616.88|2617.76|2617.26|2616.76|2616.26|374
1716555600000|2024-05-24 13:00:00|2617.51|2617.01|2618.51|2618.01|2619.01|2618.51|2617.26|2616.76|601
1716555900000|2024-05-24 13:05:00|2618.76|2618.26|2619.26|2618.76|2619.76|2619.26|2618.51|2618.01|263
1716556200000|2024-05-24 13:10:00|2619.38|2618.88|2620.76|2620.26|2621.26|2620.76|2618.76|2618.26|332
1716556500000|2024-05-24 13:15:00|2620.51|2620.01|2621.01|2620.51|2622.01|2621.51|2620.51|2620.01|330
1716556800000|2024-05-24 13:20:00|2621.26|2620.76|2620.01|2619.51|2621.51|2621.01|2619.26|2618.76|322
1716557100000|2024-05-24 13:25:00|2619.76|2619.26|2619.26|2618.76|2619.76|2619.26|2618.51|2618.01|356
1716557400000|2024-05-24 13:30:00|2619.13|2618.63|2618.76|2618.26|2619.26|2618.76|2617.63|2617.13|509
1716557700000|2024-05-24 13:35:00|2618.88|2618.38|2620.51|2620.01|2621.26|2620.76|2618.76|2618.26|397
1716558000000|2024-05-24 13:40:00|2620.63|2620.13|2621.38|2620.88|2622.01|2621.51|2619.76|2619.26|420
1716558300000|2024-05-24 13:45:00|2621.26|2620.76|2619.88|2619.38|2621.51|2621.01|2619.51|2619.01|593
1716558600000|2024-05-24 13:50:00|2619.76|2619.26|2618.76|2618.26|2620.26|2619.76|2618.51|2618.01|727
1716558900000|2024-05-24 13:55:00|2618.88|2618.38|2619.51|2619.01|2620.01|2619.51|2618.76|2618.26|575
1716559200000|2024-05-24 14:00:00|2619.38|2618.88|2623.26|2622.76|2624.01|2623.51|2619.38|2618.88|937
1716559500000|2024-05-24 14:05:00|2623.51|2623.01|2622.51|2622.01|2624.01|2623.51|2622.26|2621.76|810
1716559800000|2024-05-24 14:10:00|2622.3|2621.8|2622.8|2622.3|2623.92|2623.42|2621.8|2621.3|561
1716560100000|2024-05-24 14:15:00|2623.05|2622.55|2624.3|2623.8|2625.3|2624.8|2622.55|2622.05|798
1716560400000|2024-05-24 14:20:00|2624.17|2623.67|2624.8|2624.3|2625.05|2624.55|2624.05|2623.55|721
1716560700000|2024-05-24 14:25:00|2624.67|2624.17|2623.05|2622.55|2624.67|2624.17|2622.3|2621.8|758
1716561000000|2024-05-24 14:30:00|2623.3|2622.8|2624.8|2624.3|2625.3|2624.8|2622.3|2621.8|681
1716561300000|2024-05-24 14:35:00|2624.67|2624.17|2623.92|2623.42|2624.8|2624.3|2623.05|2622.55|869
1716561600000|2024-05-24 14:40:00|2623.8|2623.3|2620.05|2619.55|2624.05|2623.55|2619.8|2619.3|888
1716561900000|2024-05-24 14:45:00|2620.3|2619.8|2622.55|2622.05|2623.05|2622.55|2619.8|2619.3|4277
1716562200000|2024-05-24 14:50:00|2622.3|2621.8|2622.55|2622.05|2623.05|2622.55|2621.8|2621.3|1350
1716562500000|2024-05-24 14:55:00|2622.42|2621.92|2622.55|2622.05|2623.05|2622.55|2621.8|2621.3|712
1716562800000|2024-05-24 15:00:00|2622.67|2622.17|2625.8|2625.3|2626.05|2625.55|2622.3|2621.8|1366
1716563100000|2024-05-24 15:05:00|2625.55|2625.05|2625.8|2625.3|2626.55|2626.05|2625.3|2624.8|912
1716563400000|2024-05-24 15:10:00|2625.67|2625.17|2625.3|2624.8|2626.3|2625.8|2625.05|2624.55|1052
1716563700000|2024-05-24 15:15:00|2625.17|2624.67|2624.55|2624.05|2626.05|2625.55|2623.92|2623.42|1740
1716564000000|2024-05-24 15:20:00|2624.3|2623.8|2624.8|2623.3|2624.8|2624.05|2623.05|2622.55|4815
1716564300000|2024-05-24 15:25:00|2624.79|2623.29|2623.96|2622.46|2624.8|2623.3|2623.96|2622.46|1196
1716564600000|2024-05-24 15:30:00|2624.37|2622.87|2624.25|2622.85|2625.5|2624.1|2623.96|2622.46|275
1716564900000|2024-05-24 15:35:00|2624.37|2622.97|2622.37|2620.97|2624.62|2623.22|2621|2619.6|734
1716565200000|2024-05-24 15:40:00|2622.25|2620.85|2623|2621.6|2623.25|2621.85|2621.87|2620.47|28
1716565500000|2024-05-24 15:45:00|2622.37|2620.97|2621|2619.6|2622.75|2621.35|2620.75|2619.35|405
1716565800000|2024-05-24 15:50:00|2620.87|2619.47|2621.25|2619.85|2621.25|2619.85|2620.87|2619.47|38
1716566100000|2024-05-24 15:55:00|2620.87|2619.47|2621.05|2619.55|2621.25|2619.85|2620.75|2619.35|28
1716566400000|2024-05-24 16:00:00|2621.46|2619.96|2621.46|2619.96|2621.47|2619.97|2621.04|2619.54|0
1716566700000|2024-05-24 16:05:00|2621.45|2619.95|2621.56|2620.06|2621.98|2620.48|2621.45|2619.95|0
1716567000000|2024-05-24 16:10:00|2621.55|2620.05|2622.8|2621.3|2622.82|2621.32|2621.55|2620.05|0
1716567300000|2024-05-24 16:15:00|2622.79|2621.29|2623.63|2622.13|2623.64|2622.14|2622.79|2621.29|0
1716567600000|2024-05-24 16:20:00|2623.62|2622.12|2623.62|2622.12|2623.63|2622.13|2622.8|2621.3|0
1716567900000|2024-05-24 16:25:00|2623.61|2622.11|2623.23|2621.73|2624.06|2622.56|2623.21|2621.71|0
1716568200000|2024-05-24 16:30:00|2623.22|2621.72|2623.21|2621.71|2623.64|2622.14|2622.8|2621.3|0
1716568500000|2024-05-24 16:35:00|2623.01|2621.51|2622.37|2620.87|2623.22|2621.72|2622.37|2620.87|0
1716568800000|2024-05-24 16:40:00|2622.38|2620.88|2621.87|2620.37|2622.39|2620.89|2621.46|2619.96|0
1716569100000|2024-05-24 16:45:00|2621.67|2620.17|2621.87|2620.37|2622.28|2620.78|2621.45|2619.95|0
1716569400000|2024-05-24 16:50:00|2621.86|2620.36|2623.12|2621.62|2623.12|2621.62|2621.86|2620.36|0
1716569700000|2024-05-24 16:55:00|2623.11|2621.61|2621.82|2620.32|2623.11|2621.61|2621.82|2620.32|0
1716570000000|2024-05-24 17:00:00|2621.83|2620.33|2621.81|2620.31|2622.26|2620.76|2621.41|2619.91|0
1716570300000|2024-05-24 17:05:00|2621.41|2619.91|2621|2619.5|2621.83|2620.33|2620.99|2619.49|0
1716570600000|2024-05-24 17:10:00|2620.99|2619.49|2622.26|2620.76|2622.27|2620.77|2620.99|2619.49|0
1716570900000|2024-05-24 17:15:00|2622.27|2620.77|2622.26|2620.76|2622.27|2620.77|2621.83|2620.33|0
1716571200000|2024-05-24 17:20:00|2622.27|2620.77|2622.69|2621.19|2622.69|2621.19|2622.25|2620.75|0
1716571500000|2024-05-24 17:25:00|2622.7|2621.2|2622.28|2620.78|2623.11|2621.61|2622.27|2620.77|0
1716571800000|2024-05-24 17:30:00|2622.27|2620.77|2621.84|2620.34|2622.28|2620.78|2621.42|2619.92|0
1716572100000|2024-05-24 17:35:00|2621.85|2620.35|2622.26|2620.76|2622.26|2620.76|2621.84|2620.34|0
1716572400000|2024-05-24 17:40:00|2622.25|2620.75|2621.84|2620.34|2622.25|2620.75|2621.42|2619.92|0
1716572700000|2024-05-24 17:45:00|2621.83|2620.33|2622.25|2620.75|2622.25|2620.75|2621.82|2620.32|0
1716573000000|2024-05-24 17:50:00|2622.26|2620.76|2622.67|2621.17|2622.67|2621.17|2622.25|2620.75|0
1716573300000|2024-05-24 17:55:00|2622.68|2621.18|2622.87|2621.37|2623.3|2621.8|2622.46|2620.96|0
1716573600000|2024-05-24 18:00:00|2622.86|2621.36|2623.72|2622.22|2624.13|2622.63|2622.46|2620.96|0
1716573900000|2024-05-24 18:05:00|2623.71|2622.21|2624.17|2622.67|2624.18|2622.68|2623.71|2622.21|0
1716574200000|2024-05-24 18:10:00|2623.76|2622.26|2623.75|2622.25|2623.76|2622.26|2622.93|2621.43|0
1716574500000|2024-05-24 18:15:00|2623.76|2622.26|2624.16|2622.66|2624.58|2623.08|2623.75|2622.25|0
1716574800000|2024-05-24 18:20:00|2623.75|2622.25|2622.47|2620.97|2623.75|2622.25|2622.47|2620.97|0
1716575100000|2024-05-24 18:25:00|2622.48|2620.98|2622.48|2620.98|2622.9|2621.4|2622.47|2620.97|0
1716575400000|2024-05-24 18:30:00|2622.68|2621.18|2622.46|2620.96|2622.9|2621.4|2622.45|2620.95|0
1716575700000|2024-05-24 18:35:00|2622.47|2620.97|2623.31|2621.81|2623.31|2621.81|2622.05|2620.55|0
1716576000000|2024-05-24 18:40:00|2623.3|2621.8|2623.29|2621.79|2623.3|2621.8|2622.88|2621.38|0
1716576300000|2024-05-24 18:45:00|2623.3|2621.8|2623.3|2621.8|2623.71|2622.21|2623.29|2621.79|0
1716576600000|2024-05-24 18:50:00|2623.29|2621.79|2623|2621.5|2623.71|2622.21|2623|2621.5|0
1716576900000|2024-05-24 18:55:00|2623.01|2621.51|2622.17|2620.67|2623.42|2621.92|2622.17|2620.67|0
1716577200000|2024-05-24 19:00:00|2622.58|2621.08|2620.84|2619.34|2622.58|2621.08|2620.41|2618.91|0
1716577500000|2024-05-24 19:05:00|2620.83|2619.33|2621.69|2620.19|2622.1|2620.6|2620.83|2619.33|0
1716577800000|2024-05-24 19:10:00|2621.68|2620.18|2622.1|2620.6|2622.52|2621.02|2621.68|2620.18|0
1716578100000|2024-05-24 19:15:00|2622.09|2620.59|2622.53|2621.03|2622.54|2621.04|2621.69|2620.19|0
1716578400000|2024-05-24 19:20:00|2622.12|2620.62|2622.15|2620.65|2622.53|2621.03|2621.74|2620.24|0
1716578700000|2024-05-24 19:25:00|2621.74|2620.24|2621.74|2620.24|2622.16|2620.66|2621.73|2620.23|0
1716579000000|2024-05-24 19:30:00|2621.73|2620.23|2622.18|2620.68|2622.18|2620.68|2621.32|2619.82|0
1716579300000|2024-05-24 19:35:00|2622.17|2620.67|2623|2621.5|2623.03|2621.53|2622.16|2620.66|0
1716579600000|2024-05-24 19:40:00|2622.99|2621.49|2622.14|2620.64|2623|2621.5|2622.14|2620.64|0
1716579900000|2024-05-24 19:45:00|2622.15|2620.65|2621.93|2620.43|2622.58|2621.08|2621.73|2620.23|0
1716580200000|2024-05-24 19:50:00|2622.14|2620.64|2622.98|2621.48|2622.99|2621.49|2622.14|2620.64|0
1716580500000|2024-05-24 19:55:00|2622.99|2621.49|2623.43|2621.93|2623.43|2621.93|2622.96|2621.46|0
1716580800000|2024-05-24 20:00:00|2623.42|2621.92|2622.72|2621.22|2624.14|2622.64|2622.72|2621.22|0
1716581100000|2024-05-24 20:05:00|2622.85|2621.35|2623.12|2621.62|2623.41|2621.91|2622.72|2621.22|0
1716581400000|2024-05-24 20:10:00|2623.11|2621.61|2622.91|2621.41|2623.2|2621.7|2622.91|2621.41|0
1716581700000|2024-05-24 20:15:00|2623.03|2621.53|2623.03|2621.53|2623.2|2621.7|2622.91|2621.41|0
1716582000000|2024-05-24 20:20:00|2623.04|2621.54|2623.33|2621.83|2623.33|2621.83|2623.03|2621.53|0
1716582300000|2024-05-24 20:25:00|2623.32|2621.82|2623.12|2621.62|2623.32|2621.82|2623.12|2621.62|0
1716582600000|2024-05-24 20:30:00|2623.11|2621.61|2623.33|2621.83|2623.41|2621.91|2623.03|2621.53|0
1716582900000|2024-05-24 20:35:00|2623.41|2621.91|2623.33|2621.83|2623.62|2622.12|2623.33|2621.83|0
1716583200000|2024-05-24 20:40:00|2623.41|2621.91|2623.37|2621.87|2623.62|2622.12|2623.12|2621.62|0
1716583500000|2024-05-24 20:45:00|2623.33|2621.83|2623.33|2621.83|2623.41|2621.91|2623.33|2621.83|0
1716583800000|2024-05-24 20:50:00|2623.32|2621.82|2623.33|2621.83|2623.41|2621.91|2623.2|2621.7|0
1716584100000|2024-05-24 20:55:00|2623.37|2621.87|2623.12|2621.62|2623.41|2621.91|2622.95|2621.45|0
1716584400000|2024-05-24 21:00:00|2623.46|2621.96|2623.46|2621.96|2623.46|2621.96|2623.46|2621.96|0
1716760800000|2024-05-26 22:00:00|2624.26|2622.76|2624.06|2622.56|2624.35|2622.85|2623.97|2622.47|0
1716761100000|2024-05-26 22:05:00|2624.05|2622.55|2624.06|2622.56|2624.35|2622.85|2623.97|2622.47|0
1716761400000|2024-05-26 22:10:00|2624.18|2622.68|2624.35|2622.85|2624.47|2622.97|2624.18|2622.68|0
1716761700000|2024-05-26 22:15:00|2624.26|2622.76|2624.26|2622.76|2624.47|2622.97|2624.18|2622.68|0
1716762000000|2024-05-26 22:20:00|2624.27|2622.77|2624.06|2622.56|2624.35|2622.85|2624.06|2622.56|0
1716762300000|2024-05-26 22:25:00|2624.18|2622.68|2624.18|2622.68|2624.26|2622.76|2624.06|2622.56|0
1716762600000|2024-05-26 22:30:00|2624.06|2622.56|2623.89|2622.39|2624.18|2622.68|2623.89|2622.39|0
1716762900000|2024-05-26 22:35:00|2623.97|2622.47|2623.68|2622.18|2623.97|2622.47|2623.56|2622.06|0
1716763200000|2024-05-26 22:40:00|2623.56|2622.06|2623.47|2621.97|2623.56|2622.06|2623.39|2621.89|0
1716763500000|2024-05-26 22:45:00|2623.39|2621.89|2623.39|2621.89|2623.47|2621.97|2623.26|2621.76|0
1716763800000|2024-05-26 22:50:00|2623.47|2621.97|2623.26|2621.76|2623.47|2621.97|2623.26|2621.76|0
1716764100000|2024-05-26 22:55:00|2623.27|2621.77|2623.56|2622.06|2623.56|2622.06|2623.27|2621.77|0
1716764400000|2024-05-26 23:00:00|2623.55|2622.05|2622.72|2621.22|2623.55|2622.05|2622.68|2621.18|0
1716764700000|2024-05-26 23:05:00|2622.68|2621.18|2622.6|2621.1|2622.8|2621.3|2622.47|2620.97|0
1716765000000|2024-05-26 23:10:00|2622.59|2621.09|2622.68|2621.18|2622.68|2621.18|2622.47|2620.97|0
1716765300000|2024-05-26 23:15:00|2622.6|2621.1|2622.68|2621.18|2622.89|2621.39|2622.6|2621.1|0
1716765600000|2024-05-26 23:20:00|2622.6|2621.1|2622.47|2620.97|2622.68|2621.18|2622.3|2620.8|0
1716765900000|2024-05-26 23:25:00|2622.43|2620.93|2621.89|2620.39|2622.43|2620.93|2621.89|2620.39|0
1716766200000|2024-05-26 23:30:00|2621.88|2620.38|2621.8|2620.3|2622.1|2620.6|2621.68|2620.18|0
1716766500000|2024-05-26 23:35:00|2621.68|2620.18|2621.39|2619.89|2621.8|2620.3|2621.14|2619.64|0
1716766800000|2024-05-26 23:40:00|2621.38|2619.88|2621.09|2619.59|2621.39|2619.89|2621.09|2619.59|0
1716767100000|2024-05-26 23:45:00|2621.05|2619.55|2621.3|2619.8|2621.3|2619.8|2620.89|2619.39|0
1716767400000|2024-05-26 23:50:00|2621.31|2619.81|2621.51|2620.01|2621.6|2620.1|2621.09|2619.59|0
1716767700000|2024-05-26 23:55:00|2621.39|2619.89|2621.22|2619.72|2621.51|2620.01|2621.22|2619.72|0
1716768000000|2024-05-27 00:00:00|2621.3|2619.8|2621.3|2619.8|2621.6|2620.1|2620.89|2619.39|0
1716768300000|2024-05-27 00:05:00|2621.31|2619.81|2621.6|2620.1|2621.68|2620.18|2621.3|2619.8|0
1716768600000|2024-05-27 00:10:00|2621.68|2620.18|2621.68|2620.18|2621.8|2620.3|2621.3|2619.8|0
1716768900000|2024-05-27 00:15:00|2621.8|2620.3|2619.98|2618.48|2621.8|2620.3|2619.97|2618.47|0
1716769200000|2024-05-27 00:20:00|2619.57|2618.07|2619.16|2617.66|2619.57|2618.07|2619.16|2617.66|0
1716769500000|2024-05-27 00:25:00|2619.15|2617.65|2619.56|2618.06|2619.56|2618.06|2619.15|2617.65|0
1716769800000|2024-05-27 00:30:00|2619.55|2618.05|2619.57|2618.07|2619.57|2618.07|2619.16|2617.66|0
1716770100000|2024-05-27 00:35:00|2619.16|2617.66|2619.16|2617.66|2619.57|2618.07|2619.16|2617.66|0
1716770400000|2024-05-27 00:40:00|2619.17|2617.67|2619.17|2617.67|2619.57|2618.07|2619.16|2617.66|0
1716770700000|2024-05-27 00:45:00|2619.16|2617.66|2619.17|2617.67|2619.17|2617.67|2619.16|2617.66|0
1716771000000|2024-05-27 00:50:00|2619.16|2617.66|2619.17|2617.67|2619.18|2617.68|2619.16|2617.66|0
1716771300000|2024-05-27 00:55:00|2619.18|2617.68|2619.18|2617.68|2619.18|2617.68|2619.17|2617.67|0
1716771600000|2024-05-27 01:00:00|2619.19|2617.69|2619.58|2618.08|2620|2618.5|2619.19|2617.69|0
1716771900000|2024-05-27 01:05:00|2619.59|2618.09|2619.99|2618.49|2620|2618.5|2619.58|2618.08|0
1716772200000|2024-05-27 01:10:00|2619.79|2618.29|2619.99|2618.49|2620|2618.5|2619.58|2618.08|0
1716772500000|2024-05-27 01:15:00|2619.59|2618.09|2619.57|2618.07|2619.99|2618.49|2619.17|2617.67|0
1716772800000|2024-05-27 01:20:00|2619.37|2617.87|2619.57|2618.07|2619.58|2618.08|2619.16|2617.66|0
1716773100000|2024-05-27 01:25:00|2619.58|2618.08|2619.99|2618.49|2619.99|2618.49|2619.58|2618.08|0
1716773400000|2024-05-27 01:30:00|2620|2618.5|2620.4|2618.9|2620.81|2619.31|2620|2618.5|0
1716773700000|2024-05-27 01:35:00|2620.39|2618.89|2620.8|2619.3|2620.81|2619.31|2619.99|2618.49|0
1716774000000|2024-05-27 01:40:00|2620.81|2619.31|2620.81|2619.31|2620.81|2619.31|2620.6|2619.1|0
1716774300000|2024-05-27 01:45:00|2620.82|2619.32|2620.82|2619.32|2621.23|2619.73|2620.81|2619.31|0
1716774600000|2024-05-27 01:50:00|2621.23|2619.73|2620.82|2619.32|2621.23|2619.73|2620.82|2619.32|0
1716775200000|2024-05-27 02:00:00|2620.81|2619.31|2620.81|2619.31|2620.82|2619.32|2620.81|2619.31|0
1716775500000|2024-05-27 02:05:00|2620.82|2619.32|2620.4|2618.9|2620.82|2619.32|2620.39|2618.89|0
1716775800000|2024-05-27 02:10:00|2620.39|2618.89|2620.39|2618.89|2620.4|2618.9|2620.39|2618.89|0
1716776100000|2024-05-27 02:15:00|2620.4|2618.9|2620.4|2618.9|2620.4|2618.9|2620.39|2618.89|0
1716776400000|2024-05-27 02:20:00|2620.39|2618.89|2620.38|2618.88|2620.4|2618.9|2620.38|2618.88|0
1716776700000|2024-05-27 02:25:00|2620.39|2618.89|2619.97|2618.47|2620.39|2618.89|2619.97|2618.47|0
1716777000000|2024-05-27 02:30:00|2619.98|2618.48|2619.15|2617.65|2619.98|2618.48|2618.73|2617.23|0
1716777300000|2024-05-27 02:35:00|2619.55|2618.05|2619.57|2618.07|2619.57|2618.07|2619.15|2617.65|0
1716777600000|2024-05-27 02:40:00|2619.98|2618.48|2619.57|2618.07|2619.98|2618.48|2619.57|2618.07|0
1716777900000|2024-05-27 02:45:00|2619.17|2617.67|2619.16|2617.66|2619.17|2617.67|2619.16|2617.66|0
1716778200000|2024-05-27 02:50:00|2619.17|2617.67|2619.58|2618.08|2619.58|2618.08|2619.17|2617.67|0
1716778500000|2024-05-27 02:55:00|2619.57|2618.07|2619.58|2618.08|2619.58|2618.08|2619.57|2618.07|0
1716779100000|2024-05-27 03:05:00|2619.99|2618.49|2619.59|2618.09|2619.99|2618.49|2619.58|2618.08|0
1716780000000|2024-05-27 03:20:00|2619.6|2618.1|2619.6|2618.1|2619.6|2618.1|2619.6|2618.1|0
1716780300000|2024-05-27 03:25:00|2619.59|2618.09|2619.59|2618.09|2619.6|2618.1|2619.59|2618.09|0
1716781500000|2024-05-27 03:45:00|2620.13|2618.63|2620.13|2618.63|2620.13|2618.63|2620.12|2618.62|0
1716781800000|2024-05-27 03:50:00|2620.12|2618.62|2620.13|2618.63|2620.13|2618.63|2620.12|2618.62|0
1716782100000|2024-05-27 03:55:00|2620.12|2618.62|2620.12|2618.62|2620.13|2618.63|2620.12|2618.62|0
1716782400000|2024-05-27 04:00:00|2619.18|2617.68|2619.18|2617.68|2619.18|2617.68|2619.18|2617.68|0
1716783000000|2024-05-27 04:10:00|2619.21|2617.71|2619.22|2617.72|2619.22|2617.72|2619.21|2617.71|0
1716783300000|2024-05-27 04:15:00|2619.21|2617.71|2619.63|2618.13|2619.63|2618.13|2619.21|2617.71|0
1716783600000|2024-05-27 04:20:00|2620.03|2618.53|2619.63|2618.13|2620.03|2618.53|2619.62|2618.12|0
1716783900000|2024-05-27 04:25:00|2619.62|2618.12|2619.64|2618.14|2619.64|2618.14|2619.62|2618.12|0
1716784800000|2024-05-27 04:40:00|2619.23|2617.73|2619.64|2618.14|2619.64|2618.14|2619.23|2617.73|0
1716785100000|2024-05-27 04:45:00|2619.63|2618.13|2619.23|2617.73|2619.63|2618.13|2619.23|2617.73|0
1716785400000|2024-05-27 04:50:00|2619.64|2618.14|2619.64|2618.14|2619.64|2618.14|2619.64|2618.14|0
1716785700000|2024-05-27 04:55:00|2619.65|2618.15|2620.05|2618.55|2620.05|2618.55|2619.64|2618.14|0
1716786000000|2024-05-27 05:00:00|2620.06|2618.56|2620.46|2618.96|2620.46|2618.96|2620.06|2618.56|0
1716786300000|2024-05-27 05:05:00|2620.47|2618.97|2620.87|2619.37|2620.87|2619.37|2620.46|2618.96|0
1716786600000|2024-05-27 05:10:00|2620.46|2618.96|2620.88|2619.38|2620.88|2619.38|2620.46|2618.96|0
1716786900000|2024-05-27 05:15:00|2620.87|2619.37|2620.46|2618.96|2620.87|2619.37|2620.46|2618.96|0
1716787200000|2024-05-27 05:20:00|2620.47|2618.97|2620.7|2619.2|2620.7|2619.2|2620.05|2618.55|0
1716787500000|2024-05-27 05:25:00|2620.71|2619.21|2620.7|2619.2|2620.71|2619.21|2620.7|2619.2|0
1716787800000|2024-05-27 05:30:00|2620.71|2619.21|2620.69|2619.19|2620.71|2619.21|2620.69|2619.19|0
1716788100000|2024-05-27 05:35:00|2621.1|2619.6|2621.6|2620.1|2621.6|2620.1|2621.09|2619.59|0
1716788400000|2024-05-27 05:40:00|2621.61|2620.11|2622.01|2620.51|2622.01|2620.51|2621.6|2620.1|0
1716788700000|2024-05-27 05:45:00|2621.61|2620.11|2621.61|2620.11|2622.42|2620.92|2621.41|2619.91|0
1716789000000|2024-05-27 05:50:00|2621.6|2620.1|2621.61|2620.11|2622.02|2620.52|2621.2|2619.7|0
1716789300000|2024-05-27 05:55:00|2622.02|2620.52|2622|2620.5|2622.02|2620.52|2621.61|2620.11|0
1716789600000|2024-05-27 06:00:00|2622.41|2620.91|2621.58|2620.08|2622.41|2620.91|2620.77|2619.27|0
1716789900000|2024-05-27 06:05:00|2621.18|2619.68|2622.42|2620.92|2622.42|2620.92|2621.17|2619.67|0
1716790200000|2024-05-27 06:10:00|2622.43|2620.93|2622.04|2620.54|2622.86|2621.36|2622.04|2620.54|0
1716790500000|2024-05-27 06:15:00|2622.03|2620.53|2622.09|2620.59|2622.5|2621|2622.03|2620.53|0
1716790800000|2024-05-27 06:20:00|2622.08|2620.58|2622.09|2620.59|2622.5|2621|2622.08|2620.58|0
1716791100000|2024-05-27 06:25:00|2622.12|2620.62|2622.94|2621.44|2622.94|2621.44|2621.71|2620.21|0
1716791400000|2024-05-27 06:30:00|2622.73|2621.23|2622.12|2620.72|2625.25|2623.85|2620.75|2619.35|19
1716791700000|2024-05-27 06:35:00|2622.62|2621.22|2622.87|2621.47|2622.87|2621.47|2621.87|2620.47|14
1716792000000|2024-05-27 06:40:00|2623.75|2622.35|2624.25|2622.85|2624.37|2622.97|2623.75|2622.35|4
1716792300000|2024-05-27 06:45:00|2624.5|2623.1|2627.25|2625.85|2627.87|2626.47|2624.37|2622.97|16
1716792600000|2024-05-27 06:50:00|2626.87|2625.47|2627.25|2625.85|2627.25|2625.85|2623.87|2622.47|30
1716792900000|2024-05-27 06:55:00|2626.17|2624.67|2624.8|2623.3|2626.58|2625.08|2623.99|2622.49|0
1716793200000|2024-05-27 07:00:00|2624.81|2623.31|2622.05|2621.55|2626.55|2626.05|2620.8|2620.3|1534
1716793500000|2024-05-27 07:05:00|2621.8|2621.3|2620.67|2620.17|2622.05|2621.55|2619.17|2618.67|1159
1716793800000|2024-05-27 07:10:00|2620.55|2620.05|2622.8|2622.3|2622.8|2622.3|2619.8|2619.3|709
1716794100000|2024-05-27 07:15:00|2622.67|2622.17|2622.8|2622.3|2623.3|2622.8|2621.05|2620.55|608
1716794400000|2024-05-27 07:20:00|2622.67|2622.17|2624.3|2623.8|2624.55|2624.05|2622.55|2622.05|457
1716794700000|2024-05-27 07:25:00|2624.17|2623.67|2622.3|2621.8|2624.17|2623.67|2621.8|2621.3|449
1716795000000|2024-05-27 07:30:00|2622.05|2621.55|2624.05|2623.55|2624.05|2623.55|2622.05|2621.55|742
1716795300000|2024-05-27 07:35:00|2623.92|2623.42|2623.17|2622.67|2624.3|2623.8|2623.05|2622.55|437
1716795600000|2024-05-27 07:40:00|2623.42|2622.92|2623.8|2623.3|2624.3|2623.8|2622.92|2622.42|343
1716795900000|2024-05-27 07:45:00|2623.92|2623.42|2621.05|2620.55|2624.3|2623.8|2621.05|2620.55|590
1716796200000|2024-05-27 07:50:00|2620.8|2620.3|2622.17|2621.67|2622.3|2621.8|2619.8|2619.3|483
1716796500000|2024-05-27 07:55:00|2622.05|2621.55|2621.8|2621.3|2622.05|2621.55|2621.05|2620.55|231
1716796800000|2024-05-27 08:00:00|2622.05|2621.55|2625.05|2624.55|2625.3|2624.8|2622.05|2621.55|360
1716797100000|2024-05-27 08:05:00|2625.3|2624.8|2623.8|2623.3|2625.8|2625.3|2623.55|2623.05|370
1716797400000|2024-05-27 08:10:00|2623.92|2623.42|2621.8|2621.3|2624.67|2624.17|2621.8|2621.3|313
1716797700000|2024-05-27 08:15:00|2621.67|2621.17|2623.42|2622.92|2623.55|2623.05|2621.3|2620.8|165
1716798000000|2024-05-27 08:20:00|2623.3|2622.8|2625.3|2624.8|2625.42|2624.92|2623.3|2622.8|192
1716798300000|2024-05-27 08:25:00|2625.17|2624.67|2624.55|2624.05|2625.92|2625.42|2624.55|2624.05|249
1716798600000|2024-05-27 08:30:00|2624.42|2623.92|2623.3|2622.8|2624.8|2624.3|2623.3|2622.8|264
1716798900000|2024-05-27 08:35:00|2623.55|2623.05|2623.3|2622.8|2623.8|2623.3|2622.3|2621.8|343
1716799200000|2024-05-27 08:40:00|2623.55|2623.05|2623.3|2622.8|2624.55|2624.05|2622.55|2622.05|274
1716799500000|2024-05-27 08:45:00|2623.42|2622.92|2622.55|2622.05|2623.55|2623.05|2622.05|2621.55|219
1716799800000|2024-05-27 08:50:00|2622.8|2622.3|2622.05|2621.55|2623.05|2622.55|2621.55|2621.05|237
1716800100000|2024-05-27 08:55:00|2622.3|2621.8|2624.05|2623.55|2624.3|2623.8|2622.05|2621.55|190
1716800400000|2024-05-27 09:00:00|2624.3|2623.8|2624.3|2623.8|2624.8|2624.3|2623.3|2622.8|184
1716800700000|2024-05-27 09:05:00|2624.42|2623.92|2625.05|2624.55|2625.3|2624.8|2624.3|2623.8|311
1716801000000|2024-05-27 09:10:00|2624.92|2624.42|2624.3|2623.8|2625.3|2624.8|2624.3|2623.8|304
1716801300000|2024-05-27 09:15:00|2624.05|2623.55|2622.67|2622.17|2624.05|2623.55|2621.17|2620.67|473
1716801600000|2024-05-27 09:20:00|2622.8|2622.3|2623.3|2622.8|2623.55|2623.05|2621.55|2621.05|102
1716801900000|2024-05-27 09:25:00|2623.05|2622.55|2622.67|2622.17|2623.8|2623.3|2622.55|2622.05|160
1716802200000|2024-05-27 09:30:00|2622.55|2622.05|2624.05|2623.55|2624.05|2623.55|2622.42|2621.92|87
1716802500000|2024-05-27 09:35:00|2624.17|2623.67|2624.8|2624.3|2625.05|2624.55|2623.8|2623.3|143
1716802800000|2024-05-27 09:40:00|2624.92|2624.42|2624.3|2623.8|2625.3|2624.8|2624.05|2623.55|172
1716803100000|2024-05-27 09:45:00|2624.42|2623.92|2624.3|2623.8|2624.55|2624.05|2623.42|2622.92|94
1716803400000|2024-05-27 09:50:00|2624.05|2623.55|2622.3|2621.8|2624.05|2623.55|2622.17|2621.67|178
1716803700000|2024-05-27 09:55:00|2622.17|2621.67|2622.67|2622.17|2624.3|2623.8|2622.05|2621.55|152
1716804000000|2024-05-27 10:00:00|2622.8|2622.3|2622.05|2621.55|2622.8|2622.3|2621.67|2621.17|146
1716804300000|2024-05-27 10:05:00|2621.92|2621.42|2622.55|2622.05|2622.8|2622.3|2621.55|2621.05|178
1716804600000|2024-05-27 10:10:00|2622.3|2621.8|2623.3|2622.8|2623.8|2623.3|2622.3|2621.8|111
1716804900000|2024-05-27 10:15:00|2623.05|2622.55|2622.55|2622.05|2623.05|2622.55|2622.05|2621.55|114
1716805200000|2024-05-27 10:20:00|2622.3|2621.8|2622.8|2622.3|2622.8|2622.3|2621.92|2621.42|103
1716805500000|2024-05-27 10:25:00|2623.05|2622.55|2621.8|2621.3|2623.05|2622.55|2621.55|2621.05|148
1716805800000|2024-05-27 10:30:00|2621.92|2621.42|2622.3|2621.8|2622.67|2622.17|2621.8|2621.3|110
1716806100000|2024-05-27 10:35:00|2622.55|2622.05|2622.55|2622.05|2622.8|2622.3|2621.8|2621.3|191
1716806400000|2024-05-27 10:40:00|2622.3|2621.8|2623.05|2622.55|2623.05|2622.55|2621.55|2621.05|117
1716806700000|2024-05-27 10:45:00|2622.92|2622.42|2623.8|2623.3|2623.8|2623.3|2622.55|2622.05|79
1716807000000|2024-05-27 10:50:00|2623.92|2623.42|2623.3|2622.8|2624.05|2623.55|2623.3|2622.8|119
1716807300000|2024-05-27 10:55:00|2623.05|2622.55|2623.3|2622.8|2623.8|2623.3|2623.05|2622.55|123
1716807600000|2024-05-27 11:00:00|2623.05|2622.55|2623.05|2622.55|2623.55|2623.05|2622.8|2622.3|115
1716807900000|2024-05-27 11:05:00|2623.3|2622.8|2622.55|2622.05|2623.3|2622.8|2622.55|2622.05|104
1716808200000|2024-05-27 11:10:00|2622.67|2622.17|2621.55|2621.05|2623.05|2622.55|2621.3|2620.8|217
1716808500000|2024-05-27 11:15:00|2621.8|2621.3|2619.05|2618.55|2621.8|2621.3|2619.05|2618.55|334
1716808800000|2024-05-27 11:20:00|2618.92|2618.42|2618.8|2618.3|2619.92|2619.42|2618.3|2617.8|256
1716809100000|2024-05-27 11:25:00|2618.92|2618.42|2620.3|2619.8|2620.3|2619.8|2618.8|2618.3|178
1716809400000|2024-05-27 11:30:00|2620.17|2619.67|2620.55|2620.05|2620.55|2620.05|2619.8|2619.3|201
1716809700000|2024-05-27 11:35:00|2620.3|2619.8|2620.92|2620.42|2621.17|2620.67|2620.3|2619.8|91
1716810000000|2024-05-27 11:40:00|2620.76|2620.26|2620.89|2620.39|2620.89|2620.39|2619.89|2619.39|125
1716810300000|2024-05-27 11:45:00|2620.64|2620.14|2621.76|2621.26|2621.76|2621.26|2620.64|2620.14|103
1716810600000|2024-05-27 11:50:00|2621.64|2621.14|2622.14|2621.64|2622.39|2621.89|2621.64|2621.14|155
1716810900000|2024-05-27 11:55:00|2622.39|2621.89|2622.89|2622.39|2623.01|2622.51|2622.39|2621.89|105
1716811200000|2024-05-27 12:00:00|2623.01|2622.51|2624.39|2623.89|2624.89|2624.39|2623.01|2622.51|341
1716811500000|2024-05-27 12:05:00|2624.51|2624.01|2624.89|2624.39|2624.89|2624.39|2623.14|2622.64|404
1716811800000|2024-05-27 12:10:00|2624.76|2624.26|2624.39|2623.89|2624.89|2624.39|2623.76|2623.26|145
1716812100000|2024-05-27 12:15:00|2624.14|2623.64|2623.39|2622.89|2624.39|2623.89|2622.89|2622.39|220
1716812400000|2024-05-27 12:20:00|2623.14|2622.64|2624.39|2623.89|2624.39|2623.89|2622.89|2622.39|104
1716812700000|2024-05-27 12:25:00|2624.64|2624.14|2624.89|2624.39|2625.39|2624.89|2624.39|2623.89|187
1716813000000|2024-05-27 12:30:00|2624.76|2624.26|2623.64|2623.14|2624.76|2624.26|2623.51|2623.01|173
1716813300000|2024-05-27 12:35:00|2623.51|2623.01|2623.89|2623.39|2623.89|2623.39|2622.76|2622.26|117
1716813600000|2024-05-27 12:40:00|2624.14|2623.64|2623.14|2622.64|2624.64|2624.14|2623.14|2622.64|154
1716813900000|2024-05-27 12:45:00|2623.39|2622.89|2623.14|2622.64|2623.89|2623.39|2623.01|2622.51|123
1716814200000|2024-05-27 12:50:00|2623.39|2622.89|2624.14|2623.64|2624.14|2623.64|2623.14|2622.64|109
1716814500000|2024-05-27 12:55:00|2624.01|2623.51|2624.39|2623.89|2624.89|2624.39|2624.01|2623.51|158
1716814800000|2024-05-27 13:00:00|2624.14|2623.64|2625.39|2624.89|2625.64|2625.14|2624.14|2623.64|126
1716815100000|2024-05-27 13:05:00|2625.26|2624.76|2625.76|2625.26|2625.76|2625.26|2624.89|2624.39|139
1716815400000|2024-05-27 13:10:00|2625.64|2625.14|2625.76|2625.26|2625.76|2625.26|2625.14|2624.64|199
1716815700000|2024-05-27 13:15:00|2625.64|2625.14|2625.39|2624.89|2626.64|2626.14|2624.89|2624.39|343
1716816000000|2024-05-27 13:20:00|2625.26|2624.76|2626.14|2625.64|2626.14|2625.64|2625.14|2624.64|206
1716816300000|2024-05-27 13:25:00|2626.01|2625.51|2625.64|2625.14|2626.14|2625.64|2625.64|2625.14|181
1716816600000|2024-05-27 13:30:00|2625.39|2624.89|2626.89|2626.39|2626.89|2626.39|2624.89|2624.39|426
1716816900000|2024-05-27 13:35:00|2627.14|2626.64|2627.64|2627.14|2627.89|2627.39|2626.89|2626.39|470
1716817200000|2024-05-27 13:40:00|2627.39|2626.89|2626.64|2626.14|2627.39|2626.89|2626.64|2626.14|371
1716817500000|2024-05-27 13:45:00|2626.51|2626.01|2625.89|2625.39|2626.89|2626.39|2625.64|2625.14|351
1716817800000|2024-05-27 13:50:00|2625.64|2625.14|2622.89|2622.39|2625.89|2625.39|2622.39|2621.89|4189
1716818100000|2024-05-27 13:55:00|2622.76|2622.26|2624.64|2624.14|2625.14|2624.64|2622.01|2621.51|730
1716818400000|2024-05-27 14:00:00|2624.89|2624.39|2626.64|2626.14|2626.89|2626.39|2624.89|2624.39|483
1716818700000|2024-05-27 14:05:00|2626.89|2626.39|2627.64|2627.14|2627.64|2627.14|2626.64|2626.14|351
1716819000000|2024-05-27 14:10:00|2627.3|2626.8|2628.05|2627.55|2628.05|2627.55|2626.8|2626.3|253
1716819300000|2024-05-27 14:15:00|2628.17|2627.67|2627.8|2627.3|2628.3|2627.8|2626.8|2626.3|302
1716819600000|2024-05-27 14:20:00|2627.55|2627.05|2628.05|2627.55|2628.05|2627.55|2627.05|2626.55|294
1716819900000|2024-05-27 14:25:00|2627.92|2627.42|2627.67|2627.17|2628.3|2627.8|2626.8|2626.3|271
1716820200000|2024-05-27 14:30:00|2627.55|2627.05|2627.55|2627.05|2627.8|2627.3|2626.67|2626.17|282
1716820500000|2024-05-27 14:35:00|2627.3|2626.8|2627.55|2627.05|2627.55|2627.05|2626.67|2626.17|361
1716820800000|2024-05-27 14:40:00|2627.3|2626.8|2628.3|2627.8|2628.8|2628.3|2627.3|2626.8|202
1716821100000|2024-05-27 14:45:00|2628.17|2627.67|2628.55|2628.05|2628.8|2628.3|2628.05|2627.55|186
1716821400000|2024-05-27 14:50:00|2628.3|2627.8|2630.3|2629.8|2630.3|2629.8|2628.3|2627.8|418
1716821700000|2024-05-27 14:55:00|2630.05|2629.55|2630.8|2630.3|2631.3|2630.8|2630.05|2629.55|355
1716822000000|2024-05-27 15:00:00|2630.55|2630.05|2629.8|2629.3|2630.8|2630.3|2629.8|2629.3|322
1716822300000|2024-05-27 15:05:00|2629.67|2629.17|2630.67|2630.17|2631.05|2630.55|2629.17|2628.67|442
1716822600000|2024-05-27 15:10:00|2630.55|2630.05|2629.05|2628.55|2630.8|2630.3|2628.8|2628.3|513
1716822900000|2024-05-27 15:15:00|2629.3|2628.8|2630.8|2630.3|2630.92|2630.42|2629.3|2628.8|783
1716823200000|2024-05-27 15:20:00|2631.05|2630.55|2632.05|2630.55|2632.05|2631.3|2630.55|2630.05|1297
1716823500000|2024-05-27 15:25:00|2632.04|2630.54|2632.83|2631.33|2633.23|2631.73|2631.63|2630.13|764
1716823800000|2024-05-27 15:30:00|2633.23|2631.73|2632.5|2631.1|2633.23|2631.73|2631|2629.6|493
1716824100000|2024-05-27 15:35:00|2632.87|2631.47|2632.75|2631.35|2633.37|2631.97|2632|2630.6|157
1716824400000|2024-05-27 15:40:00|2632.87|2631.47|2632.87|2631.47|2633.12|2631.72|2632.87|2631.47|17
1716824700000|2024-05-27 15:45:00|2632.75|2631.35|2633|2631.6|2633|2631.6|2632.5|2631.1|19
1716825000000|2024-05-27 15:50:00|2633.75|2632.35|2634.62|2633.22|2635.37|2633.97|2633.75|2632.35|130
1716825300000|2024-05-27 15:55:00|2635|2633.6|2634.8|2633.3|2635.37|2633.97|2634.62|2633.22|13
1716825600000|2024-05-27 16:00:00|2634.79|2633.29|2635.2|2633.7|2635.21|2633.71|2634.79|2633.29|0
1716825900000|2024-05-27 16:05:00|2635.19|2633.69|2635.14|2633.64|2635.19|2633.69|2635.13|2633.63|0
1716826200000|2024-05-27 16:10:00|2635.13|2633.63|2635.12|2633.62|2635.54|2634.04|2635.12|2633.62|0
1716826500000|2024-05-27 16:15:00|2635.13|2633.63|2635.54|2634.04|2635.54|2634.04|2635.13|2633.63|0
1716826800000|2024-05-27 16:20:00|2635.14|2633.64|2635.14|2633.64|2635.55|2634.05|2635.14|2633.64|0
1716827100000|2024-05-27 16:25:00|2634.94|2633.44|2634.96|2633.46|2635.14|2633.64|2634.55|2633.05|0
1716827400000|2024-05-27 16:30:00|2634.97|2633.47|2634.11|2632.61|2634.97|2633.47|2634.11|2632.61|0
1716827700000|2024-05-27 16:35:00|2634.1|2632.6|2634.52|2633.02|2634.93|2633.43|2634.1|2632.6|0
1716828000000|2024-05-27 16:40:00|2634.93|2633.43|2634.93|2633.43|2634.93|2633.43|2634.52|2633.02|0
1716828300000|2024-05-27 16:45:00|2634.94|2633.44|2635.36|2633.86|2635.37|2633.87|2634.93|2633.43|0
1716828600000|2024-05-27 16:50:00|2635.35|2633.85|2634.94|2633.44|2635.36|2633.86|2634.94|2633.44|0
1716828900000|2024-05-27 16:55:00|2634.95|2633.45|2634.95|2633.45|2635.36|2633.86|2634.94|2633.44|0
1716829200000|2024-05-27 17:00:00|2634.94|2633.44|2634.93|2633.43|2635.34|2633.84|2634.93|2633.43|0
1716829500000|2024-05-27 17:05:00|2635.13|2633.63|2635.34|2633.84|2635.34|2633.84|2634.93|2633.43|0
1716829800000|2024-05-27 17:10:00|2634.94|2633.44|2635.34|2633.84|2635.34|2633.84|2634.93|2633.43|0
1716830400000|2024-05-27 17:20:00|2634.94|2633.44|2634.93|2633.43|2634.94|2633.44|2634.93|2633.43|0
1716830700000|2024-05-27 17:25:00|2635.13|2633.63|2635.34|2633.84|2635.34|2633.84|2635.13|2633.63|0
1716831300000|2024-05-27 17:35:00|2634.94|2633.44|2634.93|2633.43|2634.94|2633.44|2634.93|2633.43|0
1716831600000|2024-05-27 17:40:00|2635.13|2633.63|2635.1|2633.6|2635.31|2633.81|2634.89|2633.39|0
1716831900000|2024-05-27 17:45:00|2634.89|2633.39|2634.89|2633.39|2635.3|2633.8|2634.89|2633.39|0
1716833100000|2024-05-27 18:05:00|2635.29|2633.79|2635.28|2633.78|2635.3|2633.8|2635.28|2633.78|0
1716833400000|2024-05-27 18:10:00|2634.88|2633.38|2635.08|2633.58|2635.08|2633.58|2634.87|2633.37|0
1716833700000|2024-05-27 18:15:00|2635.28|2633.78|2635.28|2633.78|2635.28|2633.78|2635.28|2633.78|0
1716834300000|2024-05-27 18:25:00|2635.08|2633.58|2635.28|2633.78|2635.28|2633.78|2635.08|2633.58|0
1716834900000|2024-05-27 18:35:00|2634.88|2633.38|2635.08|2633.58|2635.08|2633.58|2634.87|2633.37|0
1716835200000|2024-05-27 18:40:00|2634.87|2633.37|2635.08|2633.58|2635.08|2633.58|2634.87|2633.37|0
1716835500000|2024-05-27 18:45:00|2634.87|2633.37|2635.08|2633.58|2635.08|2633.58|2634.87|2633.37|0
1716835800000|2024-05-27 18:50:00|2634.87|2633.37|2634.87|2633.37|2635.08|2633.58|2634.87|2633.37|0
1716836400000|2024-05-27 19:00:00|2635.07|2633.57|2634.87|2633.37|2635.28|2633.78|2634.87|2633.37|0
1716836700000|2024-05-27 19:05:00|2635.07|2633.57|2634.87|2633.37|2635.08|2633.58|2634.87|2633.37|0
1716837600000|2024-05-27 19:20:00|2635.07|2633.57|2635.08|2633.58|2635.08|2633.58|2634.87|2633.37|0
1716837900000|2024-05-27 19:25:00|2634.87|2633.37|2635.28|2633.78|2635.28|2633.78|2634.87|2633.37|0
1716838200000|2024-05-27 19:30:00|2634.88|2633.38|2635.28|2633.78|2635.28|2633.78|2634.87|2633.37|0
1716838500000|2024-05-27 19:35:00|2635.08|2633.58|2634.87|2633.37|2635.28|2633.78|2634.87|2633.37|0
1716838800000|2024-05-27 19:40:00|2635.27|2633.77|2635.15|2633.65|2635.35|2633.85|2634.87|2633.37|0
1716839100000|2024-05-27 19:45:00|2634.94|2633.44|2634.94|2633.44|2634.94|2633.44|2634.94|2633.44|0
1716839400000|2024-05-27 19:50:00|2635.15|2633.65|2635|2633.5|2635.15|2633.65|2635|2633.5|0
1716839700000|2024-05-27 19:55:00|2635.4|2633.9|2635|2633.5|2635.41|2633.91|2635|2633.5|0
1716840300000|2024-05-27 20:05:00|2634.98|2633.48|2634.98|2633.48|2634.98|2633.48|2634.98|2633.48|0
1716841200000|2024-05-27 20:20:00|2634.9|2633.4|2634.9|2633.4|2634.9|2633.4|2634.9|2633.4|0
1716841800000|2024-05-27 20:30:00|2634.81|2633.31|2634.81|2633.31|2634.81|2633.31|2634.81|2633.31|0
1716843000000|2024-05-27 20:50:00|2634.77|2633.27|2634.86|2633.36|2634.86|2633.36|2634.77|2633.27|0
1716843300000|2024-05-27 20:55:00|2634.94|2633.44|2635.05|2633.55|2635.05|2633.55|2634.93|2633.43|0
1716847200000|2024-05-27 22:00:00|2635.07|2633.57|2634.22|2632.72|2635.81|2634.31|2634.18|2632.68|0
1716847500000|2024-05-27 22:05:00|2634.26|2632.76|2634.18|2632.68|2634.26|2632.76|2634.01|2632.51|0
1716847800000|2024-05-27 22:10:00|2634.1|2632.6|2633.89|2632.39|2634.1|2632.6|2633.8|2632.3|0
1716848100000|2024-05-27 22:15:00|2633.88|2632.38|2633.68|2632.18|2633.89|2632.39|2633.6|2632.1|0
1716848400000|2024-05-27 22:20:00|2633.67|2632.17|2633.09|2631.59|2633.67|2632.17|2633.09|2631.59|0
1716848700000|2024-05-27 22:25:00|2633.1|2631.6|2633.01|2631.51|2633.18|2631.68|2632.8|2631.3|0
1716849000000|2024-05-27 22:30:00|2632.89|2631.39|2632.8|2631.3|2633.14|2631.64|2632.68|2631.18|0
1716849300000|2024-05-27 22:35:00|2632.68|2631.18|2632.34|2630.84|2632.89|2631.39|2632.05|2630.55|0
1716849600000|2024-05-27 22:40:00|2632.26|2630.76|2632.72|2631.22|2632.72|2631.22|2632.26|2630.76|0
1716849900000|2024-05-27 22:45:00|2632.8|2631.3|2633.13|2631.63|2633.22|2631.72|2632.63|2631.13|0
1716850200000|2024-05-27 22:50:00|2633.05|2631.55|2633.43|2631.93|2633.51|2632.01|2633.05|2631.55|0
1716850500000|2024-05-27 22:55:00|2633.38|2631.88|2633.51|2632.01|2633.64|2632.14|2633.34|2631.84|0
1716850800000|2024-05-27 23:00:00|2633.43|2631.93|2633.13|2631.63|2633.51|2632.01|2633.13|2631.63|0
1716851100000|2024-05-27 23:05:00|2633.14|2631.64|2633.51|2632.01|2633.51|2632.01|2632.97|2631.47|0
1716851400000|2024-05-27 23:10:00|2633.43|2631.93|2633.34|2631.84|2633.43|2631.93|2633.13|2631.63|0
1716851700000|2024-05-27 23:15:00|2633.22|2631.72|2633.43|2631.93|2633.43|2631.93|2633.22|2631.72|0
1716852000000|2024-05-27 23:20:00|2633.42|2631.92|2633.22|2631.72|2633.43|2631.93|2633.22|2631.72|0
1716852300000|2024-05-27 23:25:00|2633.13|2631.63|2633.22|2631.72|2633.22|2631.72|2632.93|2631.43|0
1716852600000|2024-05-27 23:30:00|2633.13|2631.63|2633.13|2631.63|2633.22|2631.72|2632.93|2631.43|0
1716852900000|2024-05-27 23:35:00|2633.14|2631.64|2633.05|2631.55|2633.22|2631.72|2633.05|2631.55|0
1716853200000|2024-05-27 23:40:00|2632.93|2631.43|2633.05|2631.55|2633.13|2631.63|2632.93|2631.43|0
1716853500000|2024-05-27 23:45:00|2632.93|2631.43|2632.84|2631.34|2632.97|2631.47|2632.72|2631.22|0
1716853800000|2024-05-27 23:50:00|2632.85|2631.35|2632.55|2631.05|2632.93|2631.43|2632.43|2630.93|0
1716854100000|2024-05-27 23:55:00|2632.43|2630.93|2632.34|2630.84|2632.72|2631.22|2632.18|2630.68|0
1716854400000|2024-05-28 00:00:00|2632.3|2630.8|2632.34|2630.84|2632.34|2630.84|2631.55|2630.05|0
1716854700000|2024-05-28 00:05:00|2632.35|2630.85|2631.93|2630.43|2632.63|2631.13|2631.93|2630.43|0
1716855000000|2024-05-28 00:10:00|2632.01|2630.51|2632.76|2631.26|2632.76|2631.26|2631.47|2629.97|0
1716855300000|2024-05-28 00:15:00|2632.8|2631.3|2633.63|2632.13|2634.84|2633.34|2632.76|2631.26|0
1716855600000|2024-05-28 00:20:00|2634.03|2632.53|2633.21|2631.71|2634.04|2632.54|2633.21|2631.71|0
1716855900000|2024-05-28 00:25:00|2632.81|2631.31|2632.81|2631.31|2633.21|2631.71|2632.81|2631.31|0
1716856200000|2024-05-28 00:30:00|2632.8|2631.3|2632.4|2630.9|2632.81|2631.31|2632.39|2630.89|0
1716856500000|2024-05-28 00:35:00|2632.39|2630.89|2632.81|2631.31|2633.02|2631.52|2632.39|2630.89|0
1716856800000|2024-05-28 00:40:00|2633.02|2631.52|2633.21|2631.71|2633.22|2631.72|2633.02|2631.52|0
1716857100000|2024-05-28 00:45:00|2632.8|2631.3|2632.36|2630.86|2632.81|2631.31|2632.36|2630.86|0
1716857400000|2024-05-28 00:50:00|2632.37|2630.87|2632.37|2630.87|2632.77|2631.27|2632.37|2630.87|0
1716857700000|2024-05-28 00:55:00|2632.38|2630.88|2632.37|2630.87|2632.78|2631.28|2632.37|2630.87|0
1716858000000|2024-05-28 01:00:00|2632.38|2630.88|2632.79|2631.29|2632.79|2631.29|2632.37|2630.87|0
1716858300000|2024-05-28 01:05:00|2633.19|2631.69|2633.24|2631.74|2633.24|2631.74|2633.19|2631.69|0
1716858600000|2024-05-28 01:10:00|2633.23|2631.73|2632.82|2631.32|2633.23|2631.73|2632.82|2631.32|0
1716858900000|2024-05-28 01:15:00|2632.83|2631.33|2632.82|2631.32|2632.83|2631.33|2632.4|2630.9|0
1716859200000|2024-05-28 01:20:00|2632.83|2631.33|2632.83|2631.33|2632.83|2631.33|2632.42|2630.92|0
1716859500000|2024-05-28 01:25:00|2632.82|2631.32|2632.83|2631.33|2632.83|2631.33|2632.82|2631.32|0
1716859800000|2024-05-28 01:30:00|2632.84|2631.34|2634.06|2632.56|2634.07|2632.57|2632.84|2631.34|0
1716860100000|2024-05-28 01:35:00|2633.66|2632.16|2633.25|2631.75|2633.66|2632.16|2633.24|2631.74|0
1716860400000|2024-05-28 01:40:00|2633.24|2631.74|2633.24|2631.74|2633.66|2632.16|2632.83|2631.33|0
1716860700000|2024-05-28 01:45:00|2633.25|2631.75|2633.66|2632.16|2633.66|2632.16|2633.24|2631.74|0
1716861000000|2024-05-28 01:50:00|2633.26|2631.76|2633.66|2632.16|2633.66|2632.16|2633.25|2631.75|0
1716861300000|2024-05-28 01:55:00|2633.65|2632.15|2633.66|2632.16|2633.66|2632.16|2633.65|2632.15|0
1716861600000|2024-05-28 02:00:00|2633.67|2632.17|2634.07|2632.57|2634.07|2632.57|2633.67|2632.17|0
1716861900000|2024-05-28 02:05:00|2634.06|2632.56|2634.46|2632.96|2634.46|2632.96|2633.65|2632.15|0
1716862200000|2024-05-28 02:10:00|2634.47|2632.97|2634.88|2633.38|2634.88|2633.38|2634.46|2632.96|0
1716862500000|2024-05-28 02:15:00|2634.87|2633.37|2634.87|2633.37|2634.88|2633.38|2634.87|2633.37|0
1716862800000|2024-05-28 02:20:00|2634.88|2633.38|2635.27|2633.77|2635.28|2633.78|2634.87|2633.37|0
1716863100000|2024-05-28 02:25:00|2635.28|2633.78|2634.87|2633.37|2635.28|2633.78|2634.87|2633.37|0
1716863400000|2024-05-28 02:30:00|2634.86|2633.36|2635.27|2633.77|2635.27|2633.77|2634.86|2633.36|0
1716864000000|2024-05-28 02:40:00|2635.28|2633.78|2635.27|2633.77|2635.28|2633.78|2635.27|2633.77|0
1716864600000|2024-05-28 02:50:00|2635.28|2633.78|2635.28|2633.78|2635.28|2633.78|2635.27|2633.77|0
1716864900000|2024-05-28 02:55:00|2635.68|2634.18|2635.68|2634.18|2635.69|2634.19|2635.68|2634.18|0
1716865200000|2024-05-28 03:00:00|2635.28|2633.78|2635.27|2633.77|2635.28|2633.78|2635.27|2633.77|0
1716865500000|2024-05-28 03:05:00|2635.28|2633.78|2635.69|2634.19|2635.69|2634.19|2635.27|2633.77|0
1716865800000|2024-05-28 03:10:00|2636.09|2634.59|2636.11|2634.61|2636.11|2634.61|2636.09|2634.59|0
1716866100000|2024-05-28 03:15:00|2636.12|2634.62|2635.7|2634.2|2636.12|2634.62|2635.7|2634.2|0
1716866400000|2024-05-28 03:20:00|2636.1|2634.6|2636.52|2635.02|2636.52|2635.02|2636.1|2634.6|0
1716866700000|2024-05-28 03:25:00|2636.51|2635.01|2636.9|2635.4|2636.92|2635.42|2636.51|2635.01|0
1716867000000|2024-05-28 03:30:00|2637.31|2635.81|2637.31|2635.81|2637.31|2635.81|2637.3|2635.8|0
1716867900000|2024-05-28 03:45:00|2637.32|2635.82|2636.91|2635.41|2637.32|2635.82|2636.91|2635.41|0
1716868500000|2024-05-28 03:55:00|2636.9|2635.4|2636.91|2635.41|2636.91|2635.41|2636.9|2635.4|0
1716869400000|2024-05-28 04:10:00|2636.9|2635.4|2636.91|2635.41|2636.91|2635.41|2636.9|2635.4|0
1716870000000|2024-05-28 04:20:00|2636.92|2635.42|2636.92|2635.42|2636.92|2635.42|2636.91|2635.41|0
1716870300000|2024-05-28 04:25:00|2636.91|2635.41|2636.91|2635.41|2636.91|2635.41|2636.51|2635.01|0
1716870600000|2024-05-28 04:30:00|2637.32|2635.82|2637.31|2635.81|2637.73|2636.23|2637.31|2635.81|0
1716870900000|2024-05-28 04:35:00|2637.32|2635.82|2637.32|2635.82|2637.32|2635.82|2637.31|2635.81|0
1716871200000|2024-05-28 04:40:00|2636.91|2635.41|2636.9|2635.4|2637.31|2635.81|2636.9|2635.4|0
1716871500000|2024-05-28 04:45:00|2636.91|2635.41|2635.69|2634.19|2636.91|2635.41|2635.69|2634.19|0
1716871800000|2024-05-28 04:50:00|2635.68|2634.18|2635.68|2634.18|2635.69|2634.19|2635.68|2634.18|0
1716872100000|2024-05-28 04:55:00|2635.69|2634.19|2635.27|2633.77|2635.69|2634.19|2635.27|2633.77|0
1716872400000|2024-05-28 05:00:00|2635.28|2633.78|2635.68|2634.18|2635.68|2634.18|2635.27|2633.77|0
1716872700000|2024-05-28 05:05:00|2635.67|2634.17|2635.68|2634.18|2635.68|2634.18|2635.67|2634.17|0
1716873000000|2024-05-28 05:10:00|2636.09|2634.59|2635.68|2634.18|2636.09|2634.59|2635.27|2633.77|0
1716873300000|2024-05-28 05:15:00|2635.65|2634.15|2635.24|2633.74|2635.65|2634.15|2635.24|2633.74|0
1716873600000|2024-05-28 05:20:00|2635.64|2634.14|2635.65|2634.15|2635.65|2634.15|2635.64|2634.14|0
1716873900000|2024-05-28 05:25:00|2635.24|2633.74|2635.24|2633.74|2635.24|2633.74|2635.24|2633.74|0
1716874200000|2024-05-28 05:30:00|2634.83|2633.33|2634.83|2633.33|2634.83|2633.33|2634.82|2633.32|0
1716874500000|2024-05-28 05:35:00|2634.42|2632.92|2634.83|2633.33|2634.83|2633.33|2634.42|2632.92|0
1716874800000|2024-05-28 05:40:00|2634.84|2633.34|2634.85|2633.35|2635.05|2633.55|2634.83|2633.33|0
1716875100000|2024-05-28 05:45:00|2635.05|2633.55|2634.85|2633.35|2635.26|2633.76|2634.85|2633.35|0
1716875400000|2024-05-28 05:50:00|2635.25|2633.75|2636.07|2634.57|2636.07|2634.57|2635.25|2633.75|0
1716875700000|2024-05-28 05:55:00|2636.06|2634.56|2635.25|2633.75|2636.06|2634.56|2635.25|2633.75|0
1716876000000|2024-05-28 06:00:00|2634.85|2633.35|2634.03|2632.53|2634.85|2633.35|2632.8|2631.3|0
1716876300000|2024-05-28 06:05:00|2633.62|2632.12|2632.9|2631.4|2634.02|2632.52|2632.9|2631.4|0
1716876600000|2024-05-28 06:10:00|2632.5|2631|2634.13|2632.63|2634.13|2632.63|2632.49|2630.99|0
1716876900000|2024-05-28 06:15:00|2634.12|2632.62|2633.71|2632.21|2634.13|2632.63|2633.71|2632.21|0
1716877200000|2024-05-28 06:20:00|2633.31|2631.81|2634.93|2633.43|2634.93|2633.43|2633.31|2631.81|0
1716877500000|2024-05-28 06:25:00|2634.94|2633.44|2633.33|2631.83|2634.94|2633.44|2633.31|2631.81|0
1716877800000|2024-05-28 06:30:00|2633.73|2632.23|2632.87|2631.47|2633.73|2632.23|2631.87|2630.47|1
1716878400000|2024-05-28 06:40:00|2633|2631.6|2633.5|2632.1|2633.5|2632.1|2633|2631.6|0
1716879000000|2024-05-28 06:50:00|2634.37|2632.97|2636.25|2634.85|2637.25|2635.85|2634.37|2632.97|9
1716879300000|2024-05-28 06:55:00|2636.29|2634.79|2636.29|2634.79|2637.51|2636.01|2635.48|2633.98|0
1716879600000|2024-05-28 07:00:00|2636.7|2635.2|2635.8|2635.3|2637.05|2636.55|2632.42|2631.92|2511
1716879900000|2024-05-28 07:05:00|2635.67|2635.17|2633.92|2633.42|2636.05|2635.55|2633.8|2633.3|890
1716880200000|2024-05-28 07:10:00|2634.05|2633.55|2630.55|2630.05|2634.05|2633.55|2630.55|2630.05|1065
1716880500000|2024-05-28 07:15:00|2630.3|2629.8|2629.55|2629.05|2631.3|2630.8|2628.3|2627.8|1268
1716880800000|2024-05-28 07:20:00|2629.67|2629.17|2631.05|2630.55|2632.05|2631.55|2629.3|2628.8|661
1716881100000|2024-05-28 07:25:00|2630.8|2630.3|2629.17|2628.67|2631.3|2630.8|2628.55|2628.05|453
1716881400000|2024-05-28 07:30:00|2629.05|2628.55|2629.3|2628.8|2629.8|2629.3|2628.05|2627.55|865
1716881700000|2024-05-28 07:35:00|2629.17|2628.67|2631.05|2630.55|2632.3|2631.8|2629.05|2628.55|686
1716882000000|2024-05-28 07:40:00|2631.2|2630.7|2632.57|2632.07|2632.7|2632.2|2630.2|2629.7|499
1716882300000|2024-05-28 07:45:00|2632.7|2632.2|2632.45|2631.95|2633.2|2632.7|2631.7|2631.2|293
1716882600000|2024-05-28 07:50:00|2632.32|2631.82|2630.45|2629.95|2632.7|2632.2|2630.45|2629.95|193
1716882900000|2024-05-28 07:55:00|2630.2|2629.7|2628.7|2628.2|2630.2|2629.7|2628.45|2627.95|387
1716883200000|2024-05-28 08:00:00|2628.57|2628.07|2628.45|2627.95|2630.7|2630.2|2628.07|2627.57|411
1716883500000|2024-05-28 08:05:00|2628.2|2627.7|2626.95|2626.45|2628.45|2627.95|2626.95|2626.45|501
1716883800000|2024-05-28 08:10:00|2626.82|2626.32|2627.45|2626.95|2627.45|2626.95|2626.32|2625.82|354
1716884100000|2024-05-28 08:15:00|2627.32|2626.82|2628.57|2628.07|2629.45|2628.95|2627.07|2626.57|494
1716884400000|2024-05-28 08:20:00|2628.45|2627.95|2629.45|2628.95|2629.45|2628.95|2627.95|2627.45|231
1716884700000|2024-05-28 08:25:00|2629.7|2629.2|2628.32|2627.82|2629.95|2629.45|2628.32|2627.82|334
1716885000000|2024-05-28 08:30:00|2628.45|2627.95|2629.57|2629.07|2629.95|2629.45|2627.95|2627.45|384
1716885300000|2024-05-28 08:35:00|2629.7|2629.2|2628.95|2628.45|2629.95|2629.45|2628.95|2628.45|301
1716885600000|2024-05-28 08:40:00|2628.82|2628.32|2629.2|2628.7|2630.45|2629.95|2628.82|2628.32|372
1716885900000|2024-05-28 08:45:00|2629.45|2628.95|2628.2|2627.7|2629.45|2628.95|2628.2|2627.7|317
1716886200000|2024-05-28 08:50:00|2627.95|2627.45|2627.32|2626.82|2628.7|2628.2|2627.2|2626.7|287
1716886500000|2024-05-28 08:55:00|2627.45|2626.95|2627.82|2627.32|2628.2|2627.7|2627.07|2626.57|245
1716886800000|2024-05-28 09:00:00|2627.7|2627.2|2628.45|2627.95|2628.7|2628.2|2627.45|2626.95|354
1716887100000|2024-05-28 09:05:00|2628.32|2627.82|2628.45|2627.95|2628.45|2627.95|2627.32|2626.82|480
1716887400000|2024-05-28 09:10:00|2628.2|2627.7|2626.7|2626.2|2628.2|2627.7|2626.2|2625.7|380
1716887700000|2024-05-28 09:15:00|2626.95|2626.45|2626.45|2625.95|2627.82|2627.32|2626.45|2625.95|251
1716888000000|2024-05-28 09:20:00|2626.7|2626.2|2627.7|2627.2|2627.7|2627.2|2626.7|2626.2|324
1716888300000|2024-05-28 09:25:00|2627.95|2627.45|2626.95|2626.45|2628.2|2627.7|2626.95|2626.45|209
1716888600000|2024-05-28 09:30:00|2627.07|2626.57|2625.2|2624.7|2627.07|2626.57|2625.2|2624.7|396
1716888900000|2024-05-28 09:35:00|2625.45|2624.95|2624.95|2624.45|2625.45|2624.95|2624.2|2623.7|337
1716889200000|2024-05-28 09:40:00|2625.2|2624.7|2625.45|2624.95|2625.7|2625.2|2624.82|2624.32|261
1716889500000|2024-05-28 09:45:00|2625.32|2624.82|2625.07|2624.57|2625.95|2625.45|2625.07|2624.57|227
1716889800000|2024-05-28 09:50:00|2625.2|2624.7|2623.7|2623.2|2625.2|2624.7|2623.7|2623.2|191
1716890100000|2024-05-28 09:55:00|2623.57|2623.07|2623.7|2623.2|2624.2|2623.7|2622.7|2622.2|293
1716890400000|2024-05-28 10:00:00|2623.82|2623.32|2623.2|2622.7|2624.32|2623.82|2622.95|2622.45|232
1716890700000|2024-05-28 10:05:00|2622.95|2622.45|2621.7|2621.2|2622.95|2622.45|2620.95|2620.45|477
1716891000000|2024-05-28 10:10:00|2621.95|2621.45|2620.45|2619.95|2621.95|2621.45|2620.45|2619.95|578
1716891300000|2024-05-28 10:15:00|2620.57|2620.07|2620.2|2619.7|2621.2|2620.7|2619.95|2619.45|250
1716891600000|2024-05-28 10:20:00|2620.07|2619.57|2618.7|2618.2|2620.45|2619.95|2617.95|2617.45|343
1716891900000|2024-05-28 10:25:00|2618.45|2617.95|2616.45|2615.95|2618.45|2617.95|2616.45|2615.95|352
1716892200000|2024-05-28 10:30:00|2616.32|2615.82|2619.7|2619.2|2619.95|2619.45|2615.95|2615.45|452
1716892500000|2024-05-28 10:35:00|2619.57|2619.07|2620.95|2620.45|2621.07|2620.57|2619.45|2618.95|421
1716892800000|2024-05-28 10:40:00|2621.07|2620.57|2621.45|2620.95|2621.7|2621.2|2620.95|2620.45|202
1716893100000|2024-05-28 10:45:00|2621.2|2620.7|2620.45|2619.95|2621.32|2620.82|2619.95|2619.45|247
1716893400000|2024-05-28 10:50:00|2620.2|2619.7|2620.2|2619.7|2621.7|2621.2|2619.7|2619.2|272
1716893700000|2024-05-28 10:55:00|2620.32|2619.82|2619.57|2619.07|2620.45|2619.95|2619.45|2618.95|189
1716894000000|2024-05-28 11:00:00|2619.7|2619.2|2619.95|2619.45|2620.2|2619.7|2618.7|2618.2|282
1716894300000|2024-05-28 11:05:00|2619.82|2619.32|2619.95|2619.45|2620.2|2619.7|2619.45|2618.95|153
1716894600000|2024-05-28 11:10:00|2620.07|2619.57|2619.95|2619.45|2620.07|2619.57|2618.57|2618.07|168
1716894900000|2024-05-28 11:15:00|2619.82|2619.32|2620.95|2620.45|2621.07|2620.57|2619.7|2619.2|130
1716895200000|2024-05-28 11:20:00|2620.7|2620.2|2620.45|2619.95|2620.7|2620.2|2619.95|2619.45|194
1716895500000|2024-05-28 11:25:00|2620.57|2620.07|2620.95|2620.45|2621.95|2621.45|2620.45|2619.95|139
1716895800000|2024-05-28 11:30:00|2620.7|2620.2|2620.2|2619.7|2621.2|2620.7|2619.2|2618.7|305
1716896100000|2024-05-28 11:35:00|2619.95|2619.45|2620.2|2619.7|2620.45|2619.95|2619.7|2619.2|367
1716896400000|2024-05-28 11:40:00|2620.48|2619.98|2619.73|2619.23|2620.73|2620.23|2619.73|2619.23|186
1716896700000|2024-05-28 11:45:00|2619.6|2619.1|2620.98|2620.48|2620.98|2620.48|2619.23|2618.73|277
1716897000000|2024-05-28 11:50:00|2620.73|2620.23|2621.23|2620.73|2621.48|2620.98|2620.23|2619.73|198
1716897300000|2024-05-28 11:55:00|2620.98|2620.48|2620.48|2619.98|2621.23|2620.73|2620.48|2619.98|330
1716897600000|2024-05-28 12:00:00|2620.23|2619.73|2620.48|2619.98|2621.85|2621.35|2620.23|2619.73|323
1716897900000|2024-05-28 12:05:00|2620.73|2620.23|2621.23|2620.73|2621.48|2620.98|2619.98|2619.48|311
1716898200000|2024-05-28 12:10:00|2620.98|2620.48|2619.73|2619.23|2620.98|2620.48|2619.73|2619.23|187
1716898500000|2024-05-28 12:15:00|2619.48|2618.98|2618.23|2617.73|2619.73|2619.23|2617.98|2617.48|400
1716898800000|2024-05-28 12:20:00|2618.48|2617.98|2616.73|2616.23|2618.98|2618.48|2616.23|2615.73|640
1716899100000|2024-05-28 12:25:00|2616.98|2616.48|2616.23|2615.73|2617.48|2616.98|2616.23|2615.73|366
1716899400000|2024-05-28 12:30:00|2615.98|2615.48|2616.23|2615.73|2616.98|2616.48|2615.23|2614.73|438
1716899700000|2024-05-28 12:35:00|2616.48|2615.98|2615.73|2615.23|2616.98|2616.48|2615.73|2615.23|474
1716900000000|2024-05-28 12:40:00|2615.98|2615.48|2611.98|2611.48|2615.98|2615.48|2611.98|2611.48|638
1716900300000|2024-05-28 12:45:00|2611.73|2611.23|2612.48|2611.98|2612.73|2612.23|2608.98|2608.48|1201
1716900600000|2024-05-28 12:50:00|2612.23|2611.73|2610.85|2610.35|2612.6|2612.1|2610.73|2610.23|812
1716900900000|2024-05-28 12:55:00|2610.98|2610.48|2611.1|2610.6|2611.73|2611.23|2610.48|2609.98|742
1716901200000|2024-05-28 13:00:00|2610.98|2610.48|2612.98|2612.48|2613.23|2612.73|2610.73|2610.23|463
1716901500000|2024-05-28 13:05:00|2613.1|2612.6|2615.23|2614.73|2615.73|2615.23|2613.1|2612.6|561
1716901800000|2024-05-28 13:10:00|2614.98|2614.48|2615.98|2615.48|2616.23|2615.73|2614.73|2614.23|221
1716902100000|2024-05-28 13:15:00|2616.1|2615.6|2614.23|2613.73|2616.48|2615.98|2612.73|2612.23|1127
1716902400000|2024-05-28 13:20:00|2614.48|2613.98|2615.98|2615.48|2616.1|2615.6|2614.23|2613.73|307
1716902700000|2024-05-28 13:25:00|2616.23|2615.73|2615.98|2615.48|2616.6|2616.1|2614.98|2614.48|279
1716903000000|2024-05-28 13:30:00|2615.73|2615.23|2613.23|2612.73|2616.1|2615.6|2613.23|2612.73|561
1716903300000|2024-05-28 13:35:00|2612.98|2612.48|2610.48|2609.98|2612.98|2612.48|2609.23|2608.73|853
1716903600000|2024-05-28 13:40:00|2610.73|2610.23|2611.48|2610.98|2612.6|2612.1|2610.48|2609.98|800
1716903900000|2024-05-28 13:45:00|2611.23|2610.73|2613.23|2612.73|2613.73|2613.23|2609.98|2609.48|685
1716904200000|2024-05-28 13:50:00|2613.48|2612.98|2612.23|2611.73|2613.98|2613.48|2611.73|2611.23|605
1716904500000|2024-05-28 13:55:00|2611.98|2611.48|2609.85|2609.35|2612.48|2611.98|2609.23|2608.73|818
1716904800000|2024-05-28 14:00:00|2609.48|2608.98|2607.23|2606.73|2609.6|2609.1|2605.48|2604.98|1256
1716905100000|2024-05-28 14:05:00|2606.98|2606.48|2607.23|2606.73|2608.98|2608.48|2605.85|2605.35|1055
1716905400000|2024-05-28 14:10:00|2607.21|2606.71|2606.83|2606.33|2608.71|2608.21|2606.71|2606.21|598
1716905700000|2024-05-28 14:15:00|2606.71|2606.21|2607.46|2606.96|2607.96|2607.46|2605.83|2605.33|515
1716906000000|2024-05-28 14:20:00|2607.21|2606.71|2607.96|2607.46|2608.46|2607.96|2606.71|2606.21|759
1716906300000|2024-05-28 14:25:00|2607.71|2607.21|2606.71|2606.21|2608.21|2607.71|2606.71|2606.21|562
1716906600000|2024-05-28 14:30:00|2606.46|2605.96|2607.21|2606.71|2608.21|2607.71|2606.21|2605.71|700
1716906900000|2024-05-28 14:35:00|2606.96|2606.46|2605.46|2604.96|2607.71|2607.21|2605.46|2604.96|373
1716907200000|2024-05-28 14:40:00|2605.33|2604.83|2608.46|2607.96|2608.71|2608.21|2604.96|2604.46|814
1716907500000|2024-05-28 14:45:00|2608.71|2608.21|2611.46|2610.96|2611.46|2610.96|2608.46|2607.96|597
1716907800000|2024-05-28 14:50:00|2611.71|2611.21|2609.46|2608.96|2613.08|2612.58|2609.46|2608.96|796
1716908100000|2024-05-28 14:55:00|2609.21|2608.71|2609.96|2609.46|2610.46|2609.96|2609.21|2608.71|425
1716908400000|2024-05-28 15:00:00|2609.71|2609.21|2609.58|2609.08|2609.96|2609.46|2607.71|2607.21|684
1716908700000|2024-05-28 15:05:00|2609.71|2609.21|2609.46|2608.96|2610.46|2609.96|2608.71|2608.21|643
1716909000000|2024-05-28 15:10:00|2609.71|2609.21|2612.58|2612.08|2612.96|2612.46|2609.71|2609.21|489
1716909300000|2024-05-28 15:15:00|2612.46|2611.96|2612.46|2611.96|2612.71|2612.21|2611.21|2610.71|787
1716909600000|2024-05-28 15:20:00|2612.33|2611.83|2614.08|2612.58|2614.08|2613.21|2611.71|2611.21|1427
1716909900000|2024-05-28 15:25:00|2613.67|2612.17|2614.23|2612.73|2614.3|2612.8|2613.67|2612.17|1551
1716910200000|2024-05-28 15:30:00|2614.24|2612.74|2615.16|2613.76|2616.41|2615.01|2614.03|2612.63|621
1716910500000|2024-05-28 15:35:00|2615.28|2613.88|2615.66|2614.26|2615.66|2614.26|2613.66|2612.26|142
1716910800000|2024-05-28 15:40:00|2615.78|2614.38|2614.91|2613.51|2615.78|2614.38|2614.78|2613.38|57
1716911400000|2024-05-28 15:50:00|2615.16|2613.76|2615.03|2613.63|2615.16|2613.76|2615.03|2613.63|2
1716911700000|2024-05-28 15:55:00|2614.91|2613.51|2614.46|2612.96|2614.91|2613.51|2614.41|2612.96|1215
1716912000000|2024-05-28 16:00:00|2614.45|2612.95|2614.46|2612.96|2614.88|2613.38|2614.05|2612.55|0
1716912300000|2024-05-28 16:05:00|2614.45|2612.95|2614.48|2612.98|2614.49|2612.99|2614.06|2612.56|0
1716912600000|2024-05-28 16:10:00|2614.49|2612.99|2616.16|2614.66|2616.56|2615.06|2614.48|2612.98|0
1716912900000|2024-05-28 16:15:00|2616.15|2614.65|2614.48|2612.98|2616.15|2614.65|2614.47|2612.97|0
1716913200000|2024-05-28 16:20:00|2614.47|2612.97|2614.88|2613.38|2615.29|2613.79|2614.46|2612.96|0
1716913500000|2024-05-28 16:25:00|2615.28|2613.78|2614.87|2613.37|2615.28|2613.78|2614.45|2612.95|0
1716913800000|2024-05-28 16:30:00|2614.86|2613.36|2615.68|2614.18|2615.68|2614.18|2614.85|2613.35|0
1716914100000|2024-05-28 16:35:00|2615.7|2614.2|2616.49|2614.99|2616.49|2614.99|2615.66|2614.16|0
1716914400000|2024-05-28 16:40:00|2616.29|2614.79|2616.49|2614.99|2616.5|2615|2616.08|2614.58|0
1716914700000|2024-05-28 16:45:00|2616.5|2615|2615.67|2614.17|2616.91|2615.41|2615.25|2613.75|0
1716915000000|2024-05-28 16:50:00|2615.68|2614.18|2615.68|2614.18|2615.7|2614.2|2615.26|2613.76|0
1716915300000|2024-05-28 16:55:00|2615.27|2613.77|2614.03|2612.53|2615.27|2613.77|2613.62|2612.12|0
1716915600000|2024-05-28 17:00:00|2614.04|2612.54|2612.78|2611.28|2614.46|2612.96|2612.75|2611.25|0
1716915900000|2024-05-28 17:05:00|2612.98|2611.48|2614.02|2612.52|2614.02|2612.52|2612.35|2610.85|0
1716916200000|2024-05-28 17:10:00|2614.01|2612.51|2614.02|2612.52|2614.44|2612.94|2613.61|2612.11|0
1716916500000|2024-05-28 17:15:00|2614.43|2612.93|2614.4|2612.9|2614.43|2612.93|2613.58|2612.08|0
1716916800000|2024-05-28 17:20:00|2614.41|2612.91|2613.98|2612.48|2614.41|2612.91|2613.56|2612.06|0
1716917100000|2024-05-28 17:25:00|2613.97|2612.47|2613.56|2612.06|2613.98|2612.48|2613.56|2612.06|0
1716917400000|2024-05-28 17:30:00|2613.55|2612.05|2614.4|2612.9|2614.4|2612.9|2613.13|2611.63|0
1716917700000|2024-05-28 17:35:00|2614.39|2612.89|2614.41|2612.91|2614.82|2613.32|2613.99|2612.49|0
1716918000000|2024-05-28 17:40:00|2614.4|2612.9|2614.82|2613.32|2614.82|2613.32|2614.38|2612.88|0
1716918300000|2024-05-28 17:45:00|2614.81|2613.31|2613.14|2611.64|2614.81|2613.31|2613.14|2611.64|0
1716918600000|2024-05-28 17:50:00|2613.13|2611.63|2612.22|2610.72|2613.55|2612.05|2611.38|2609.88|0
1716918900000|2024-05-28 17:55:00|2612.21|2610.71|2612.63|2611.13|2613.05|2611.55|2611.8|2610.3|0
1716919200000|2024-05-28 18:00:00|2612.62|2611.12|2613.47|2611.97|2613.47|2611.97|2612.19|2610.69|0
1716919500000|2024-05-28 18:05:00|2613.46|2611.96|2613.48|2611.98|2613.89|2612.39|2613.05|2611.55|0
1716919800000|2024-05-28 18:10:00|2613.88|2612.38|2613.48|2611.98|2614.31|2612.81|2613.06|2611.56|0
1716920100000|2024-05-28 18:15:00|2613.88|2612.38|2613.05|2611.55|2613.88|2612.38|2612.62|2611.12|0
1716920400000|2024-05-28 18:20:00|2613.04|2611.54|2611.73|2610.23|2613.05|2611.55|2611.73|2610.23|0
1716920700000|2024-05-28 18:25:00|2611.74|2610.24|2611.28|2609.78|2612.15|2610.65|2610.89|2609.39|0
1716921000000|2024-05-28 18:30:00|2611.27|2609.77|2609.51|2608.01|2611.28|2609.78|2609.5|2608|0
1716921300000|2024-05-28 18:35:00|2609.5|2608|2608.46|2606.96|2609.51|2608.01|2608.09|2606.59|0
1716921600000|2024-05-28 18:40:00|2608.45|2606.95|2608.58|2607.08|2609.72|2608.22|2608.45|2606.95|0
1716921900000|2024-05-28 18:45:00|2608.59|2607.09|2608.59|2607.09|2609|2607.5|2608.14|2606.64|0
1716922200000|2024-05-28 18:50:00|2608.6|2607.1|2608.62|2607.12|2608.62|2607.12|2607.76|2606.26|0
1716922500000|2024-05-28 18:55:00|2609.03|2607.53|2610.8|2609.3|2610.81|2609.31|2609.03|2607.53|0
1716922800000|2024-05-28 19:00:00|2610.6|2609.1|2610.78|2609.28|2611.23|2609.73|2610.38|2608.88|0
1716923100000|2024-05-28 19:05:00|2610.77|2609.27|2612.08|2610.58|2612.08|2610.58|2610.77|2609.27|0
1716923400000|2024-05-28 19:10:00|2611.68|2610.18|2611.25|2609.75|2612.08|2610.58|2610.82|2609.32|0
1716923700000|2024-05-28 19:15:00|2611.24|2609.74|2611.59|2610.09|2611.6|2610.1|2610.82|2609.32|0
1716924000000|2024-05-28 19:20:00|2611.6|2610.1|2612.01|2610.51|2612.01|2610.51|2611.16|2609.66|0
1716924300000|2024-05-28 19:25:00|2612.02|2610.52|2611.17|2609.67|2612.87|2611.37|2611.17|2609.67|0
1716924600000|2024-05-28 19:30:00|2611.18|2609.68|2612.44|2610.94|2612.86|2611.36|2611.17|2609.67|0
1716924900000|2024-05-28 19:35:00|2612.43|2610.93|2612.41|2610.91|2612.88|2611.38|2612.02|2610.52|0
1716925200000|2024-05-28 19:40:00|2612.4|2610.9|2611.58|2610.08|2612.42|2610.92|2611.58|2610.08|0
1716925500000|2024-05-28 19:45:00|2611.59|2610.09|2612.37|2610.87|2612.82|2611.32|2611.59|2610.09|0
1716925800000|2024-05-28 19:50:00|2612.39|2610.89|2613.26|2611.76|2613.66|2612.16|2612.39|2610.89|0
1716926100000|2024-05-28 19:55:00|2613.27|2611.77|2615.71|2614.21|2615.78|2614.28|2613.27|2611.77|0
1716926400000|2024-05-28 20:00:00|2615.99|2614.49|2616.15|2614.65|2618.48|2616.98|2615.91|2614.41|0
1716926700000|2024-05-28 20:05:00|2616.07|2614.57|2615.65|2614.15|2616.15|2614.65|2615.57|2614.07|0
1716927000000|2024-05-28 20:10:00|2615.66|2614.16|2615.07|2613.57|2615.86|2614.36|2615.07|2613.57|0
1716927300000|2024-05-28 20:15:00|2615.15|2613.65|2615.78|2614.28|2615.94|2614.44|2615.15|2613.65|0
1716927600000|2024-05-28 20:20:00|2615.86|2614.36|2615.87|2614.37|2615.94|2614.44|2615.58|2614.08|0
1716927900000|2024-05-28 20:25:00|2615.71|2614.21|2615.87|2614.37|2615.87|2614.37|2615.58|2614.08|0
1716928200000|2024-05-28 20:30:00|2615.88|2614.38|2615.87|2614.37|2616.08|2614.58|2615.87|2614.37|0
1716928500000|2024-05-28 20:35:00|2615.79|2614.29|2615.71|2614.21|2615.79|2614.29|2615.71|2614.21|0
1716928800000|2024-05-28 20:40:00|2615.7|2614.2|2615.79|2614.29|2615.79|2614.29|2615.5|2614|0
1716929100000|2024-05-28 20:45:00|2615.71|2614.21|2615.79|2614.29|2616|2614.5|2615.71|2614.21|0
1716929400000|2024-05-28 20:50:00|2615.71|2614.21|2615.58|2614.08|2615.71|2614.21|2615.58|2614.08|0
1716929700000|2024-05-28 20:55:00|2615.63|2614.13|2615.67|2614.17|2615.79|2614.29|2615.5|2614|0
1716930000000|2024-05-28 21:00:00|2615.75|2614.25|2615.63|2614.13|2615.83|2614.33|2615.63|2614.13|0
1716930300000|2024-05-28 21:05:00|2615.62|2614.12|2615.33|2613.83|2615.62|2614.12|2615.29|2613.79|0
1716930600000|2024-05-28 21:10:00|2615.34|2613.84|2615.25|2613.75|2615.38|2613.88|2615.13|2613.63|0
1716930900000|2024-05-28 21:15:00|2615.26|2613.76|2615.75|2614.25|2615.75|2614.25|2615.26|2613.76|0
1716931200000|2024-05-28 21:20:00|2615.71|2614.21|2615.75|2614.25|2615.75|2614.25|2615.71|2614.21|0
1716931500000|2024-05-28 21:25:00|2615.71|2614.21|2615.59|2614.09|2615.75|2614.25|2615.58|2614.08|0
1716931800000|2024-05-28 21:30:00|2615.63|2614.13|2615.67|2614.17|2615.67|2614.17|2615.63|2614.13|0
1716932100000|2024-05-28 21:35:00|2615.71|2614.21|2615.71|2614.21|2615.71|2614.21|2615.71|2614.21|0
1716932700000|2024-05-28 21:45:00|2615.67|2614.17|2615.34|2613.84|2615.71|2614.21|2615.34|2613.84|0
1716933000000|2024-05-28 21:50:00|2615.38|2613.88|2615.37|2613.87|2615.41|2613.91|2615.37|2613.87|0
1716933300000|2024-05-28 21:55:00|2615.36|2613.86|2615.41|2613.91|2615.41|2613.91|2615.24|2613.74|0
1716933600000|2024-05-28 22:00:00|2615.49|2613.99|2614.24|2612.74|2615.49|2613.99|2614.24|2612.74|0
1716933900000|2024-05-28 22:05:00|2614.25|2612.75|2614.45|2612.95|2614.45|2612.95|2614.16|2612.66|0
1716934200000|2024-05-28 22:10:00|2614.37|2612.87|2614.37|2612.87|2614.45|2612.95|2614.37|2612.87|0
1716934500000|2024-05-28 22:15:00|2614.41|2612.91|2614.37|2612.87|2614.41|2612.91|2614.16|2612.66|0
1716934800000|2024-05-28 22:20:00|2614.36|2612.86|2614.16|2612.66|2614.36|2612.86|2614.16|2612.66|0
1716935100000|2024-05-28 22:25:00|2614.24|2612.74|2614.24|2612.74|2614.24|2612.74|2613.95|2612.45|0
1716935400000|2024-05-28 22:30:00|2614.16|2612.66|2614.16|2612.66|2614.24|2612.74|2614.16|2612.66|0
1716935700000|2024-05-28 22:35:00|2614.24|2612.74|2614.37|2612.87|2614.37|2612.87|2614.2|2612.7|0
1716936000000|2024-05-28 22:40:00|2614.41|2612.91|2614.37|2612.87|2614.45|2612.95|2614.24|2612.74|0
1716936300000|2024-05-28 22:45:00|2614.45|2612.95|2614.54|2613.04|2614.54|2613.04|2614.45|2612.95|0
1716936600000|2024-05-28 22:50:00|2614.66|2613.16|2614.66|2613.16|2614.66|2613.16|2614.66|2613.16|0
1716936900000|2024-05-28 22:55:00|2614.54|2613.04|2614.66|2613.16|2614.66|2613.16|2614.54|2613.04|0
1716937200000|2024-05-28 23:00:00|2614.54|2613.04|2614.66|2613.16|2614.74|2613.24|2614.54|2613.04|0
1716937500000|2024-05-28 23:05:00|2614.54|2613.04|2614.54|2613.04|2614.66|2613.16|2614.54|2613.04|0
1716937800000|2024-05-28 23:10:00|2614.53|2613.03|2614.45|2612.95|2614.53|2613.03|2614.45|2612.95|0
1716938100000|2024-05-28 23:15:00|2614.37|2612.87|2614.54|2613.04|2614.54|2613.04|2614.37|2612.87|0
1716938400000|2024-05-28 23:20:00|2614.66|2613.16|2614.71|2613.21|2614.75|2613.25|2614.66|2613.16|0
1716938700000|2024-05-28 23:25:00|2614.67|2613.17|2614.55|2613.05|2614.75|2613.25|2614.55|2613.05|0
1716939000000|2024-05-28 23:30:00|2614.54|2613.04|2614.67|2613.17|2614.75|2613.25|2614.5|2613|0
1716939300000|2024-05-28 23:35:00|2614.71|2613.21|2614.67|2613.17|2614.75|2613.25|2614.67|2613.17|0
1716939600000|2024-05-28 23:40:00|2614.55|2613.05|2614.55|2613.05|2614.67|2613.17|2614.55|2613.05|0
1716939900000|2024-05-28 23:45:00|2614.63|2613.13|2614.4|2612.9|2614.63|2613.13|2614.4|2612.9|0
1716940200000|2024-05-28 23:50:00|2614.39|2612.89|2613.69|2612.19|2614.39|2612.89|2613.69|2612.19|0
1716940500000|2024-05-28 23:55:00|2613.61|2612.11|2613.61|2612.11|2613.61|2612.11|2613.32|2611.82|0
1716940800000|2024-05-29 00:00:00|2613.69|2612.19|2613.82|2612.32|2613.98|2612.48|2613.48|2611.98|0
1716941100000|2024-05-29 00:05:00|2613.9|2612.4|2613.48|2611.98|2613.98|2612.48|2613.4|2611.9|0
1716941400000|2024-05-29 00:10:00|2613.4|2611.9|2613.48|2611.98|2613.48|2611.98|2613.02|2611.52|0
1716941700000|2024-05-29 00:15:00|2613.49|2611.99|2615.58|2614.08|2615.99|2614.49|2613.49|2611.99|0
1716942000000|2024-05-29 00:20:00|2615.99|2614.49|2615.98|2614.48|2615.99|2614.49|2615.98|2614.48|0
1716942300000|2024-05-29 00:25:00|2615.57|2614.07|2615.98|2614.48|2615.98|2614.48|2615.57|2614.07|0
1716942600000|2024-05-29 00:30:00|2616.38|2614.88|2615.97|2614.47|2616.38|2614.88|2615.96|2614.46|0
1716942900000|2024-05-29 00:35:00|2615.96|2614.46|2615.14|2613.64|2615.96|2614.46|2614.75|2613.25|0
1716943200000|2024-05-29 00:40:00|2614.73|2613.23|2614.31|2612.81|2614.73|2613.23|2613.88|2612.38|0
1716943500000|2024-05-29 00:45:00|2613.9|2612.4|2614.72|2613.22|2615.13|2613.63|2613.9|2612.4|0
1716943800000|2024-05-29 00:50:00|2614.73|2613.23|2614.3|2612.8|2615.13|2613.63|2613.88|2612.38|0
1716944100000|2024-05-29 00:55:00|2614.31|2612.81|2614.7|2613.2|2614.71|2613.21|2614.29|2612.79|0
1716944400000|2024-05-29 01:00:00|2614.71|2613.21|2613.89|2612.39|2614.71|2613.21|2613.89|2612.39|0
1716944700000|2024-05-29 01:05:00|2614.09|2612.59|2613.88|2612.38|2614.31|2612.81|2613.88|2612.38|0
1716945000000|2024-05-29 01:10:00|2614.29|2612.79|2614.28|2612.78|2614.29|2612.79|2613.88|2612.38|0
1716945300000|2024-05-29 01:15:00|2613.88|2612.38|2614.69|2613.19|2614.7|2613.2|2613.87|2612.37|0
1716945600000|2024-05-29 01:20:00|2614.29|2612.79|2615.1|2613.6|2615.1|2613.6|2613.87|2612.37|0
1716945900000|2024-05-29 01:25:00|2615.11|2613.61|2614.7|2613.2|2615.52|2614.02|2614.7|2613.2|0
1716946200000|2024-05-29 01:30:00|2614.69|2613.19|2614.29|2612.79|2614.7|2613.2|2614.28|2612.78|0
1716946500000|2024-05-29 01:35:00|2613.88|2612.38|2613.06|2611.56|2613.88|2612.38|2612.86|2611.36|0
1716946800000|2024-05-29 01:40:00|2612.66|2611.16|2612.66|2611.16|2613.07|2611.57|2612.26|2610.76|0
1716947100000|2024-05-29 01:45:00|2612.67|2611.17|2613.48|2611.98|2613.48|2611.98|2612.67|2611.17|0
1716947400000|2024-05-29 01:50:00|2613.08|2611.58|2613.9|2612.4|2614.3|2612.8|2613.08|2611.58|0
1716947700000|2024-05-29 01:55:00|2613.89|2612.39|2613.89|2612.39|2614.3|2612.8|2613.47|2611.97|0
1716948000000|2024-05-29 02:00:00|2613.88|2612.38|2613.88|2612.38|2614.29|2612.79|2613.47|2611.97|0
1716948300000|2024-05-29 02:05:00|2613.87|2612.37|2613.88|2612.38|2613.88|2612.38|2613.87|2612.37|0
1716948600000|2024-05-29 02:10:00|2614.29|2612.79|2614.7|2613.2|2614.7|2613.2|2614.28|2612.78|0
1716948900000|2024-05-29 02:15:00|2614.3|2612.8|2614.29|2612.79|2614.7|2613.2|2614.28|2612.78|0
1716949200000|2024-05-29 02:20:00|2614.28|2612.78|2613.88|2612.38|2614.29|2612.79|2613.88|2612.38|0
1716949500000|2024-05-29 02:25:00|2613.89|2612.39|2614.29|2612.79|2614.29|2612.79|2613.88|2612.38|0
1716949800000|2024-05-29 02:30:00|2614.3|2612.8|2614.29|2612.79|2614.3|2612.8|2613.88|2612.38|0
1716950100000|2024-05-29 02:35:00|2614.28|2612.78|2614.28|2612.78|2614.29|2612.79|2613.87|2612.37|0
1716950400000|2024-05-29 02:40:00|2613.87|2612.37|2613.46|2611.96|2613.87|2612.37|2613.46|2611.96|0
1716950700000|2024-05-29 02:45:00|2613.45|2611.95|2613.45|2611.95|2613.46|2611.96|2613.45|2611.95|0
1716951000000|2024-05-29 02:50:00|2613.05|2611.55|2612.61|2611.11|2613.05|2611.55|2612.61|2611.11|0
1716951300000|2024-05-29 02:55:00|2613.01|2611.51|2611.79|2610.29|2613.02|2611.52|2611.79|2610.29|0
1716951600000|2024-05-29 03:00:00|2612.19|2610.69|2611.79|2610.29|2612.2|2610.7|2611.78|2610.28|0
1716951900000|2024-05-29 03:05:00|2611.78|2610.28|2611.37|2609.87|2611.79|2610.29|2611.37|2609.87|0
1716952200000|2024-05-29 03:10:00|2611.77|2610.27|2611.81|2610.31|2612.22|2610.72|2611.77|2610.27|0
1716952500000|2024-05-29 03:15:00|2611.8|2610.3|2610.98|2609.48|2611.81|2610.31|2610.98|2609.48|0
1716952800000|2024-05-29 03:20:00|2610.99|2609.49|2611.39|2609.89|2611.4|2609.9|2610.98|2609.48|0
1716953100000|2024-05-29 03:25:00|2611.38|2609.88|2610.98|2609.48|2611.39|2609.89|2610.97|2609.47|0
1716953400000|2024-05-29 03:30:00|2610.58|2609.08|2610.98|2609.48|2610.98|2609.48|2610.58|2609.08|0
1716953700000|2024-05-29 03:35:00|2610.58|2609.08|2610.58|2609.08|2610.99|2609.49|2610.58|2609.08|0
1716954000000|2024-05-29 03:40:00|2610.57|2609.07|2610.98|2609.48|2610.98|2609.48|2610.57|2609.07|0
1716954300000|2024-05-29 03:45:00|2610.57|2609.07|2610.58|2609.08|2610.98|2609.48|2610.57|2609.07|0
1716954600000|2024-05-29 03:50:00|2610.59|2609.09|2610.59|2609.09|2610.59|2609.09|2610.58|2609.08|0
1716954900000|2024-05-29 03:55:00|2610.58|2609.08|2610.99|2609.49|2610.99|2609.49|2610.58|2609.08|0
1716955200000|2024-05-29 04:00:00|2610.98|2609.48|2610.58|2609.08|2610.99|2609.49|2610.58|2609.08|0
1716955800000|2024-05-29 04:10:00|2610.98|2609.48|2610.59|2609.09|2610.99|2609.49|2610.58|2609.08|0
1716956100000|2024-05-29 04:15:00|2610.99|2609.49|2611.4|2609.9|2612.21|2610.71|2610.99|2609.49|0
1716956400000|2024-05-29 04:20:00|2611.8|2610.3|2612.21|2610.71|2612.62|2611.12|2611.8|2610.3|0
1716956700000|2024-05-29 04:25:00|2612.61|2611.11|2612.62|2611.12|2612.62|2611.12|2612.21|2610.71|0
1716957000000|2024-05-29 04:30:00|2612.22|2610.72|2612.22|2610.72|2612.22|2610.72|2612.22|2610.72|0
1716957300000|2024-05-29 04:35:00|2612.62|2611.12|2612.62|2611.12|2612.62|2611.12|2612.62|2611.12|0
1716957600000|2024-05-29 04:40:00|2612.63|2611.13|2612.62|2611.12|2612.63|2611.13|2612.22|2610.72|0
1716957900000|2024-05-29 04:45:00|2612.22|2610.72|2612.21|2610.71|2612.22|2610.72|2612.21|2610.71|0
1716958200000|2024-05-29 04:50:00|2612.22|2610.72|2611.81|2610.31|2612.22|2610.72|2611.81|2610.31|0
1716958500000|2024-05-29 04:55:00|2611.82|2610.32|2611.82|2610.32|2611.83|2610.33|2611.42|2609.92|0
1716958800000|2024-05-29 05:00:00|2611.83|2610.33|2611.82|2610.32|2611.83|2610.33|2611.41|2609.91|0
1716959100000|2024-05-29 05:05:00|2612.22|2610.72|2612.23|2610.73|2612.64|2611.14|2611.82|2610.32|0
1716959400000|2024-05-29 05:10:00|2612.22|2610.72|2612.22|2610.72|2612.22|2610.72|2611.82|2610.32|0
1716959700000|2024-05-29 05:15:00|2611.82|2610.32|2611.81|2610.31|2611.82|2610.32|2611.81|2610.31|0
1716960000000|2024-05-29 05:20:00|2611.82|2610.32|2611.8|2610.3|2611.82|2610.32|2611.8|2610.3|0
1716960300000|2024-05-29 05:25:00|2611.4|2609.9|2610.16|2608.66|2611.4|2609.9|2610.16|2608.66|0
1716960600000|2024-05-29 05:30:00|2610.17|2608.67|2609.17|2607.67|2610.17|2608.67|2608.5|2607|0
1716960900000|2024-05-29 05:35:00|2609.25|2607.75|2608.9|2607.4|2609.32|2607.82|2608.5|2607|0
1716961200000|2024-05-29 05:40:00|2608.5|2607|2608.87|2607.37|2608.9|2607.4|2608.45|2606.95|0
1716961500000|2024-05-29 05:45:00|2608.46|2606.96|2609.28|2607.78|2609.28|2607.78|2608.46|2606.96|0
1716961800000|2024-05-29 05:50:00|2608.88|2607.38|2608.86|2607.36|2609.28|2607.78|2608.86|2607.36|0
1716962100000|2024-05-29 05:55:00|2608.85|2607.35|2608.03|2606.53|2608.86|2607.36|2608.02|2606.52|0
1716962400000|2024-05-29 06:00:00|2608.43|2606.93|2608.04|2606.54|2608.86|2607.36|2606.38|2604.88|0
1716962700000|2024-05-29 06:05:00|2607.64|2606.14|2607.23|2605.73|2608.04|2606.54|2606.42|2604.92|0
1716963000000|2024-05-29 06:10:00|2607.64|2606.14|2608.04|2606.54|2608.46|2606.96|2607.23|2605.73|0
1716963300000|2024-05-29 06:15:00|2608.05|2606.55|2608.87|2607.37|2608.88|2607.38|2607.64|2606.14|0
1716963600000|2024-05-29 06:20:00|2608.47|2606.97|2609.41|2607.91|2609.41|2607.91|2608.47|2606.97|0
1716963900000|2024-05-29 06:25:00|2609.42|2607.92|2610.2|2608.7|2610.64|2609.14|2609.01|2607.51|0
1716964200000|2024-05-29 06:30:00|2609.8|2608.3|2610.28|2608.88|2610.41|2609.01|2607.66|2606.26|4
1716964500000|2024-05-29 06:35:00|2610.53|2609.13|2610.66|2609.26|2610.66|2609.26|2610.53|2609.13|0
1716964800000|2024-05-29 06:40:00|2610.28|2608.88|2611.28|2609.88|2611.53|2610.13|2609.16|2607.76|24
1716965100000|2024-05-29 06:45:00|2611.53|2610.13|2610.03|2608.63|2611.66|2610.26|2610.03|2608.63|0
1716965400000|2024-05-29 06:50:00|2610.16|2608.76|2609.53|2608.13|2610.91|2609.51|2609.53|2608.13|24
1716965700000|2024-05-29 06:55:00|2609.96|2608.46|2609.14|2607.64|2610.36|2608.86|2608.74|2607.24|0
1716966000000|2024-05-29 07:00:00|2609.55|2608.05|2608.33|2607.83|2611.96|2611.46|2607.46|2606.96|3290
1716966300000|2024-05-29 07:05:00|2608.21|2607.71|2605.46|2604.96|2611.08|2610.58|2604.58|2604.08|1671
1716966600000|2024-05-29 07:10:00|2605.21|2604.71|2607.96|2607.46|2608.58|2608.08|2604.21|2603.71|1143
1716966900000|2024-05-29 07:15:00|2608.21|2607.71|2610.71|2610.21|2611.21|2610.71|2607.46|2606.96|667
1716967200000|2024-05-29 07:20:00|2610.96|2610.46|2612.46|2611.96|2612.96|2612.46|2610.71|2610.21|1057
1716967500000|2024-05-29 07:25:00|2612.33|2611.83|2608.96|2608.46|2612.71|2612.21|2608.21|2607.71|940
1716967800000|2024-05-29 07:30:00|2608.71|2608.21|2603.71|2603.21|2608.71|2608.21|2603.71|2603.21|1866
1716968100000|2024-05-29 07:35:00|2603.96|2603.46|2602.96|2602.46|2605.21|2604.71|2602.46|2601.96|1033
1716968400000|2024-05-29 07:40:00|2603.21|2602.71|2605.21|2604.71|2605.71|2605.21|2602.58|2602.08|799
1716968700000|2024-05-29 07:45:00|2604.96|2604.46|2604.21|2603.71|2606.71|2606.21|2604.21|2603.71|603
1716969000000|2024-05-29 07:50:00|2603.96|2603.46|2601.46|2600.96|2604.46|2603.96|2600.71|2600.21|938
1716969300000|2024-05-29 07:55:00|2601.71|2601.21|2601.21|2600.71|2602.21|2601.71|2600.71|2600.21|601
1716969600000|2024-05-29 08:00:00|2602.46|2601.96|2606.5|2606|2606.75|2606.25|2602.21|2601.71|858
1716969900000|2024-05-29 08:05:00|2606.75|2606.25|2602.75|2602.25|2607|2606.5|2602.75|2602.25|548
1716970200000|2024-05-29 08:10:00|2603.25|2602.75|2602.25|2601.75|2603.25|2602.75|2601|2600.5|705
1716970500000|2024-05-29 08:15:00|2602.5|2602|2601.25|2600.75|2603.25|2602.75|2601|2600.5|527
1716970800000|2024-05-29 08:20:00|2601.5|2601|2603.25|2602.75|2603.37|2602.87|2601|2600.5|324
1716971100000|2024-05-29 08:25:00|2603.37|2602.87|2605.25|2604.75|2605.75|2605.25|2603.37|2602.87|258
1716971400000|2024-05-29 08:30:00|2605.5|2605|2604.5|2604|2606.75|2606.25|2604|2603.5|334
1716971700000|2024-05-29 08:35:00|2604.75|2604.25|2606.22|2605.72|2606.6|2606.1|2603.75|2603.25|247
1716972000000|2024-05-29 08:40:00|2606.1|2605.6|2606.85|2606.35|2608.1|2607.6|2606.1|2605.6|387
1716972300000|2024-05-29 08:45:00|2606.6|2606.1|2607.47|2606.97|2607.6|2607.1|2605.97|2605.47|280
1716972600000|2024-05-29 08:50:00|2607.6|2607.1|2606.85|2606.35|2608.22|2607.72|2606.6|2606.1|361
1716972900000|2024-05-29 08:55:00|2606.97|2606.47|2605.85|2605.35|2607.85|2607.35|2605.85|2605.35|272
1716973200000|2024-05-29 09:00:00|2606.1|2605.6|2604.85|2604.35|2607.35|2606.85|2604.85|2604.35|286
1716973500000|2024-05-29 09:05:00|2605.1|2604.6|2604.6|2604.1|2605.1|2604.6|2603.1|2602.6|390
1716973800000|2024-05-29 09:10:00|2604.85|2604.35|2602.1|2601.6|2604.85|2604.35|2602.1|2601.6|245
1716974100000|2024-05-29 09:15:00|2601.85|2601.35|2601.1|2600.6|2602.1|2601.6|2601.1|2600.6|316
1716974400000|2024-05-29 09:20:00|2600.85|2600.35|2599.35|2598.85|2601.1|2600.6|2598.35|2597.85|382
1716974700000|2024-05-29 09:25:00|2599.6|2599.1|2599.6|2599.1|2600.1|2599.6|2598.6|2598.1|353
1716975000000|2024-05-29 09:30:00|2599.47|2598.97|2597.85|2597.35|2599.85|2599.35|2597.22|2596.72|342
1716975300000|2024-05-29 09:35:00|2597.97|2597.47|2598.6|2598.1|2598.85|2598.35|2597.35|2596.85|363
1716975600000|2024-05-29 09:40:00|2598.85|2598.35|2598.1|2597.6|2600.1|2599.6|2597.85|2597.35|233
1716975900000|2024-05-29 09:45:00|2598.35|2597.85|2598.6|2598.1|2598.6|2598.1|2597.1|2596.6|229
1716976200000|2024-05-29 09:50:00|2598.72|2598.22|2598.6|2598.1|2599.85|2599.35|2598.22|2597.72|209
1716976500000|2024-05-29 09:55:00|2598.47|2597.97|2598.85|2598.35|2599.35|2598.85|2598.35|2597.85|154
1716976800000|2024-05-29 10:00:00|2598.6|2598.1|2597.35|2596.85|2598.85|2598.35|2597.35|2596.85|155
1716977100000|2024-05-29 10:05:00|2597.47|2596.97|2599.1|2598.6|2599.1|2598.6|2597.1|2596.6|264
1716977400000|2024-05-29 10:10:00|2598.97|2598.47|2600.6|2600.1|2601.22|2600.72|2598.6|2598.1|295
1716977700000|2024-05-29 10:15:00|2600.35|2599.85|2601.6|2601.1|2601.72|2601.22|2600.1|2599.6|298
1716978000000|2024-05-29 10:20:00|2601.85|2601.35|2600.1|2599.6|2602.1|2601.6|2600.1|2599.6|223
1716978300000|2024-05-29 10:25:00|2599.85|2599.35|2598.6|2598.1|2599.85|2599.35|2597.6|2597.1|341
1716978600000|2024-05-29 10:30:00|2598.72|2598.22|2599.85|2599.35|2599.85|2599.35|2598.72|2598.22|124
1716978900000|2024-05-29 10:35:00|2599.72|2599.22|2599.35|2598.85|2600.6|2600.1|2599.35|2598.85|149
1716979200000|2024-05-29 10:40:00|2599.47|2598.97|2597.85|2597.35|2599.47|2598.97|2597.85|2597.35|233
1716979500000|2024-05-29 10:45:00|2598.1|2597.6|2599.35|2598.85|2599.35|2598.85|2597.85|2597.35|160
1716979800000|2024-05-29 10:50:00|2599.6|2599.1|2597.6|2597.1|2600.35|2599.85|2597.6|2597.1|196
1716980100000|2024-05-29 10:55:00|2597.47|2596.97|2596.1|2595.6|2598.1|2597.6|2596.1|2595.6|209
1716980400000|2024-05-29 11:00:00|2596.35|2595.85|2596.1|2595.6|2596.6|2596.1|2595.1|2594.6|311
1716980700000|2024-05-29 11:05:00|2596.35|2595.85|2596.6|2596.1|2596.72|2596.22|2595.85|2595.35|207
1716981000000|2024-05-29 11:10:00|2596.72|2596.22|2596.6|2596.1|2597.6|2597.1|2596.6|2596.1|286
1716981300000|2024-05-29 11:15:00|2596.35|2595.85|2595.85|2595.35|2597.35|2596.85|2595.1|2594.6|233
1716981600000|2024-05-29 11:20:00|2595.72|2595.22|2596.72|2596.22|2597.1|2596.6|2595.35|2594.85|290
1716981900000|2024-05-29 11:25:00|2596.85|2596.35|2597.35|2596.85|2597.35|2596.85|2596.6|2596.1|225
1716982200000|2024-05-29 11:30:00|2597.6|2597.1|2597.1|2596.6|2598.35|2597.85|2596.6|2596.1|405
1716982500000|2024-05-29 11:35:00|2597.22|2596.72|2598.6|2598.1|2599.1|2598.6|2596.85|2596.35|576
1716982800000|2024-05-29 11:40:00|2598.54|2598.04|2598.04|2597.54|2598.54|2598.04|2597.54|2597.04|261
1716983100000|2024-05-29 11:45:00|2598.16|2597.66|2598.04|2597.54|2599.66|2599.16|2597.79|2597.29|456
1716983400000|2024-05-29 11:50:00|2597.79|2597.29|2599.04|2598.54|2599.04|2598.54|2597.54|2597.04|361
1716983700000|2024-05-29 11:55:00|2598.79|2598.29|2598.66|2598.16|2599.04|2598.54|2597.54|2597.04|316
1716984000000|2024-05-29 12:00:00|2598.41|2597.91|2597.79|2597.29|2598.54|2598.04|2596.54|2596.04|377
1716984300000|2024-05-29 12:05:00|2597.66|2597.16|2597.04|2596.54|2597.66|2597.16|2596.04|2595.54|223
1716984600000|2024-05-29 12:10:00|2596.79|2596.29|2595.29|2594.79|2597.04|2596.54|2594.79|2594.29|218
1716984900000|2024-05-29 12:15:00|2595.04|2594.54|2595.04|2594.54|2595.79|2595.29|2594.54|2594.04|225
1716985200000|2024-05-29 12:20:00|2594.79|2594.29|2592.04|2591.54|2594.79|2594.29|2591.79|2591.29|391
1716985500000|2024-05-29 12:25:00|2591.91|2591.41|2589.04|2588.54|2591.91|2591.41|2589.04|2588.54|582
1716985800000|2024-05-29 12:30:00|2588.79|2588.29|2586.54|2586.04|2590.04|2589.54|2586.54|2586.04|974
1716986100000|2024-05-29 12:35:00|2586.29|2585.79|2584.54|2584.04|2587.04|2586.54|2584.04|2583.54|980
1716986400000|2024-05-29 12:40:00|2584.29|2583.79|2585.29|2584.79|2585.79|2585.29|2583.91|2583.41|767
1716986700000|2024-05-29 12:45:00|2585.16|2584.66|2584.29|2583.79|2585.79|2585.29|2584.04|2583.54|740
1716987000000|2024-05-29 12:50:00|2584.54|2584.04|2585.29|2584.79|2586.29|2585.79|2584.16|2583.66|510
1716987300000|2024-05-29 12:55:00|2585.04|2584.54|2584.54|2584.04|2585.79|2585.29|2584.54|2584.04|493
1716987600000|2024-05-29 13:00:00|2584.79|2584.29|2584.79|2584.29|2584.79|2584.29|2582.91|2582.41|630
1716987900000|2024-05-29 13:05:00|2584.66|2584.16|2585.79|2585.29|2586.79|2586.29|2584.54|2584.04|430
1716988200000|2024-05-29 13:10:00|2586.04|2585.54|2588.91|2588.41|2589.29|2588.79|2586.04|2585.54|1531
1716988500000|2024-05-29 13:15:00|2589.04|2588.54|2586.79|2586.29|2589.04|2588.54|2586.54|2586.04|355
1716988800000|2024-05-29 13:20:00|2586.91|2586.41|2587.79|2587.29|2587.91|2587.41|2586.29|2585.79|333
1716989100000|2024-05-29 13:25:00|2587.66|2587.16|2587.16|2586.66|2587.79|2587.29|2585.91|2585.41|3452
1716989400000|2024-05-29 13:30:00|2587.29|2586.79|2586.29|2585.79|2588.04|2587.54|2586.04|2585.54|883
1716989700000|2024-05-29 13:35:00|2586.54|2586.04|2588.54|2588.04|2588.79|2588.29|2585.41|2584.91|930
1716990000000|2024-05-29 13:40:00|2588.79|2588.29|2588.91|2588.41|2589.29|2588.79|2587.04|2586.54|813
1716990300000|2024-05-29 13:45:00|2588.79|2588.29|2590.29|2589.79|2590.79|2590.29|2588.04|2587.54|796
1716990600000|2024-05-29 13:50:00|2590.04|2589.54|2592.04|2591.54|2592.29|2591.79|2590.04|2589.54|887
1716990900000|2024-05-29 13:55:00|2591.79|2591.29|2592.54|2592.04|2593.54|2593.04|2591.79|2591.29|1164
1716991200000|2024-05-29 14:00:00|2592.79|2592.29|2594.04|2593.54|2596.91|2596.41|2592.79|2592.29|1915
1716991500000|2024-05-29 14:05:00|2594.16|2593.66|2592.29|2591.79|2594.54|2594.04|2591.79|2591.29|684
1716991800000|2024-05-29 14:10:00|2592.3|2591.8|2589.05|2588.55|2592.8|2592.3|2588.92|2588.42|960
1716992100000|2024-05-29 14:15:00|2589.3|2588.8|2590.55|2590.05|2592.3|2591.8|2589.3|2588.8|764
1716992400000|2024-05-29 14:20:00|2590.8|2590.3|2592.05|2591.55|2592.55|2592.05|2590.3|2589.8|699
1716992700000|2024-05-29 14:25:00|2592.17|2591.67|2594.55|2594.05|2594.55|2594.05|2592.05|2591.55|675
1716993000000|2024-05-29 14:30:00|2594.8|2594.3|2594.8|2594.3|2596.05|2595.55|2593.8|2593.3|3164
1716993300000|2024-05-29 14:35:00|2595.05|2594.55|2594.3|2593.8|2596.05|2595.55|2594.3|2593.8|721
1716993600000|2024-05-29 14:40:00|2594.42|2593.92|2591.05|2590.55|2594.55|2594.05|2591.05|2590.55|776
1716993900000|2024-05-29 14:45:00|2590.92|2590.42|2591.8|2591.3|2592.3|2591.8|2590.8|2590.3|677
1716994200000|2024-05-29 14:50:00|2592.05|2591.55|2591.3|2590.8|2592.3|2591.8|2590.3|2589.8|710
1716994500000|2024-05-29 14:55:00|2591.05|2590.55|2590.3|2589.8|2591.8|2591.3|2589.55|2589.05|805
1716994800000|2024-05-29 15:00:00|2590.05|2589.55|2588.05|2587.55|2590.05|2589.55|2587.3|2586.8|941
1716995100000|2024-05-29 15:05:00|2588.3|2587.8|2587.05|2586.55|2588.3|2587.8|2586.8|2586.3|865
1716995400000|2024-05-29 15:10:00|2586.8|2586.3|2586.8|2586.3|2587.55|2587.05|2585.55|2585.05|1187
1716995700000|2024-05-29 15:15:00|2587.05|2586.55|2587.67|2587.17|2587.67|2587.17|2586.8|2586.3|2236
1716996000000|2024-05-29 15:20:00|2587.8|2587.3|2588.31|2586.81|2588.55|2588.05|2587.55|2586.81|2715
1716996300000|2024-05-29 15:25:00|2588.3|2586.8|2587.65|2586.15|2588.71|2587.21|2587.24|2585.74|1014
1716996600000|2024-05-29 15:30:00|2588.05|2586.55|2588.25|2586.85|2588.37|2586.97|2586.75|2585.35|716
1716996900000|2024-05-29 15:35:00|2588.37|2586.97|2587.62|2586.22|2588.37|2586.97|2585.75|2584.35|209
1716997200000|2024-05-29 15:40:00|2587.5|2586.1|2587.25|2585.85|2588.25|2586.85|2587.25|2585.85|143
1716997500000|2024-05-29 15:45:00|2587.62|2586.22|2587|2585.6|2588|2586.6|2587|2585.6|40
1716997800000|2024-05-29 15:50:00|2587.37|2585.97|2587.75|2586.35|2588|2586.6|2587.25|2585.85|79
1716998100000|2024-05-29 15:55:00|2587.87|2586.47|2587.92|2586.42|2589|2587.6|2587.75|2586.35|43
1716998400000|2024-05-29 16:00:00|2587.91|2586.41|2587.07|2585.57|2587.91|2586.41|2586.25|2584.75|0
1716998700000|2024-05-29 16:05:00|2587.06|2585.56|2587.08|2585.58|2587.08|2585.58|2586.66|2585.16|0
1716999000000|2024-05-29 16:10:00|2587.07|2585.57|2586.64|2585.14|2587.48|2585.98|2586.64|2585.14|0
1716999300000|2024-05-29 16:15:00|2587.05|2585.55|2587.91|2586.41|2588.31|2586.81|2586.64|2585.14|0
1716999600000|2024-05-29 16:20:00|2587.9|2586.4|2588.74|2587.24|2588.75|2587.25|2587.9|2586.4|0
1716999900000|2024-05-29 16:25:00|2588.73|2587.23|2588.36|2586.86|2589.17|2587.67|2588.33|2586.83|0
1717000200000|2024-05-29 16:30:00|2588.35|2586.85|2588.36|2586.86|2588.77|2587.27|2587.93|2586.43|0
1717000500000|2024-05-29 16:35:00|2588.35|2586.85|2588.65|2587.15|2588.78|2587.28|2588.24|2586.74|0
1717000800000|2024-05-29 16:40:00|2588.64|2587.14|2588.21|2586.71|2588.64|2587.14|2587.8|2586.3|0
1717001100000|2024-05-29 16:45:00|2588.22|2586.72|2588.63|2587.13|2589.05|2587.55|2588.22|2586.72|0
1717001400000|2024-05-29 16:50:00|2588.64|2587.14|2589.47|2587.97|2589.49|2587.99|2588.64|2587.14|0
1717001700000|2024-05-29 16:55:00|2589.46|2587.96|2589.46|2587.96|2589.88|2588.38|2589.45|2587.95|0
1717002000000|2024-05-29 17:00:00|2589.45|2587.95|2588.2|2586.7|2589.88|2588.38|2587.77|2586.27|0
1717002300000|2024-05-29 17:05:00|2588.19|2586.69|2588.21|2586.71|2589.04|2587.54|2587.76|2586.26|0
1717002600000|2024-05-29 17:10:00|2588.22|2586.72|2587.77|2586.27|2588.63|2587.13|2587.36|2585.86|0
1717002900000|2024-05-29 17:15:00|2587.76|2586.26|2587.36|2585.86|2587.79|2586.29|2586.95|2585.45|0
1717003200000|2024-05-29 17:20:00|2587.37|2585.87|2588.59|2587.09|2588.61|2587.11|2587.37|2585.87|0
1717003500000|2024-05-29 17:25:00|2588.19|2586.69|2589.44|2587.94|2589.44|2587.94|2588.18|2586.68|0
1717003800000|2024-05-29 17:30:00|2589.59|2588.09|2587.93|2586.43|2589.59|2588.09|2587.93|2586.43|0
1717004100000|2024-05-29 17:35:00|2587.92|2586.42|2587.32|2585.82|2587.93|2586.43|2586.67|2585.17|0
1717004400000|2024-05-29 17:40:00|2587.33|2585.83|2587.35|2585.85|2587.78|2586.28|2586.93|2585.43|0
1717004700000|2024-05-29 17:45:00|2587.36|2585.86|2588.18|2586.68|2588.18|2586.68|2587.35|2585.85|0
1717005000000|2024-05-29 17:50:00|2588.19|2586.69|2589.87|2588.37|2589.88|2588.38|2588.19|2586.69|0
1717005300000|2024-05-29 17:55:00|2589.86|2588.36|2589.48|2587.98|2590.31|2588.81|2589.45|2587.95|0
1717005600000|2024-05-29 18:00:00|2589.47|2587.97|2589.07|2587.57|2589.49|2587.99|2588.65|2587.15|0
1717005900000|2024-05-29 18:05:00|2589.08|2587.58|2589.08|2587.58|2589.5|2588|2588.64|2587.14|0
1717006200000|2024-05-29 18:10:00|2589.28|2587.78|2589.07|2587.57|2589.49|2587.99|2588.65|2587.15|0
1717006500000|2024-05-29 18:15:00|2589.06|2587.56|2588.64|2587.14|2589.07|2587.57|2588.63|2587.13|0
1717006800000|2024-05-29 18:20:00|2588.65|2587.15|2588.65|2587.15|2589.06|2587.56|2588.23|2586.73|0
1717007100000|2024-05-29 18:25:00|2588.85|2587.35|2587.81|2586.31|2589.06|2587.56|2587.81|2586.31|0
1717007400000|2024-05-29 18:30:00|2587.82|2586.32|2588.2|2586.7|2588.22|2586.72|2587.37|2585.87|0
1717007700000|2024-05-29 18:35:00|2588.21|2586.71|2588.18|2586.68|2588.22|2586.72|2587.77|2586.27|0
1717008000000|2024-05-29 18:40:00|2588.17|2586.67|2589.02|2587.52|2589.46|2587.96|2587.77|2586.27|0
1717008300000|2024-05-29 18:45:00|2589.01|2587.51|2587.76|2586.26|2589.02|2587.52|2587.76|2586.26|0
1717008600000|2024-05-29 18:50:00|2587.77|2586.27|2588.18|2586.68|2588.18|2586.68|2587.35|2585.85|0
1717008900000|2024-05-29 18:55:00|2588.19|2586.69|2588.16|2586.66|2588.6|2587.1|2587.75|2586.25|0
1717009200000|2024-05-29 19:00:00|2588.17|2586.67|2588.18|2586.68|2588.6|2587.1|2588.16|2586.66|0
1717009500000|2024-05-29 19:05:00|2588.58|2587.08|2588.16|2586.66|2589|2587.5|2587.75|2586.25|0
1717009800000|2024-05-29 19:10:00|2588.17|2586.67|2589.41|2587.91|2589.41|2587.91|2587.74|2586.24|0
1717010100000|2024-05-29 19:15:00|2589.42|2587.92|2589.42|2587.92|2589.63|2588.13|2588.99|2587.49|0
1717010400000|2024-05-29 19:20:00|2589.22|2587.72|2590.3|2588.8|2590.3|2588.8|2589.01|2587.51|0
1717010700000|2024-05-29 19:25:00|2590.31|2588.81|2590.3|2588.8|2591.15|2589.65|2590.29|2588.79|0
1717011000000|2024-05-29 19:30:00|2590.29|2588.79|2589.9|2588.4|2590.31|2588.81|2589.45|2587.95|0
1717011300000|2024-05-29 19:35:00|2589.89|2588.39|2590.74|2589.24|2590.75|2589.25|2589.89|2588.39|0
1717011600000|2024-05-29 19:40:00|2590.73|2589.23|2589.48|2587.98|2590.73|2589.23|2589.47|2587.97|0
1717011900000|2024-05-29 19:45:00|2589.88|2588.38|2589.02|2587.52|2589.89|2588.39|2589.02|2587.52|0
1717012200000|2024-05-29 19:50:00|2589.03|2587.53|2587.74|2586.24|2589.44|2587.94|2587.54|2586.04|0
1717012500000|2024-05-29 19:55:00|2587.73|2586.23|2587.78|2586.28|2587.78|2586.28|2586.9|2585.4|0
1717012800000|2024-05-29 20:00:00|2589.07|2587.57|2587.02|2585.52|2589.97|2588.47|2587.02|2585.52|0
1717013100000|2024-05-29 20:05:00|2586.94|2585.44|2586.32|2584.82|2587.11|2585.61|2586.15|2584.65|0
1717013400000|2024-05-29 20:10:00|2586.44|2584.94|2586.32|2584.82|2586.52|2585.02|2585.73|2584.23|0
1717013700000|2024-05-29 20:15:00|2586.31|2584.81|2586.23|2584.73|2586.52|2585.02|2585.73|2584.23|0
1717014000000|2024-05-29 20:20:00|2586.15|2584.65|2585.56|2584.06|2586.23|2584.73|2585.56|2584.06|0
1717014300000|2024-05-29 20:25:00|2585.57|2584.07|2584.04|2582.54|2585.65|2584.15|2583.33|2581.83|0
1717014600000|2024-05-29 20:30:00|2584.12|2582.62|2584.36|2582.86|2584.45|2582.95|2583.91|2582.41|0
1717014900000|2024-05-29 20:35:00|2584.37|2582.87|2584.74|2583.24|2585.36|2583.86|2584.37|2582.87|0
1717015200000|2024-05-29 20:40:00|2584.66|2583.16|2584.15|2582.65|2584.66|2583.16|2583.98|2582.48|0
1717015500000|2024-05-29 20:45:00|2584.14|2582.64|2582.98|2581.48|2584.15|2582.65|2582.89|2581.39|0
1717015800000|2024-05-29 20:50:00|2583.06|2581.56|2582.1|2580.6|2583.06|2581.56|2581.58|2580.08|0
1717016100000|2024-05-29 20:55:00|2582.11|2580.61|2582.41|2580.91|2582.41|2580.91|2582.11|2580.61|0
1717016400000|2024-05-29 21:00:00|2582.45|2580.95|2581.95|2580.45|2582.45|2580.95|2581.87|2580.37|0
1717016700000|2024-05-29 21:05:00|2581.91|2580.41|2581.91|2580.41|2581.91|2580.41|2581.74|2580.24|0
1717017000000|2024-05-29 21:10:00|2581.82|2580.32|2582.21|2580.71|2582.21|2580.71|2581.8|2580.3|0
1717017300000|2024-05-29 21:15:00|2582.17|2580.67|2582.21|2580.71|2582.21|2580.71|2582.17|2580.67|0
1717017600000|2024-05-29 21:20:00|2582.13|2580.63|2582.26|2580.76|2582.26|2580.76|2582.05|2580.55|0
1717017900000|2024-05-29 21:25:00|2582.3|2580.8|2582.38|2580.88|2582.42|2580.92|2582.25|2580.75|0
1717018200000|2024-05-29 21:30:00|2582.42|2580.92|2583.15|2581.65|2583.32|2581.82|2582.42|2580.92|0
1717018500000|2024-05-29 21:35:00|2583.19|2581.69|2583.28|2581.78|2583.28|2581.78|2583.15|2581.65|0
1717018800000|2024-05-29 21:40:00|2583.23|2581.73|2582.9|2581.4|2583.28|2581.78|2582.9|2581.4|0
1717019100000|2024-05-29 21:45:00|2582.94|2581.44|2582.9|2581.4|2582.94|2581.44|2582.9|2581.4|0
1717019400000|2024-05-29 21:50:00|2582.86|2581.36|2582.78|2581.28|2582.86|2581.36|2582.78|2581.28|0
1717019700000|2024-05-29 21:55:00|2582.82|2581.32|2582.86|2581.36|2583.28|2581.78|2582.82|2581.32|0
1717020000000|2024-05-29 22:00:00|2582.89|2581.39|2584.19|2582.69|2584.61|2583.11|2582.89|2581.39|0
1717020300000|2024-05-29 22:05:00|2584.11|2582.61|2583.9|2582.4|2584.32|2582.82|2583.4|2581.9|0
1717020600000|2024-05-29 22:10:00|2583.82|2582.32|2583.82|2582.32|2584.11|2582.61|2583.82|2582.32|0
1717020900000|2024-05-29 22:15:00|2583.86|2582.36|2583.38|2581.88|2583.9|2582.4|2583.25|2581.75|0
1717021200000|2024-05-29 22:20:00|2583.25|2581.75|2582.76|2581.26|2583.55|2582.05|2582.76|2581.26|0
1717021500000|2024-05-29 22:25:00|2582.68|2581.18|2582.68|2581.18|2582.68|2581.18|2582.38|2580.88|0
1717021800000|2024-05-29 22:30:00|2582.76|2581.26|2581.97|2580.47|2582.76|2581.26|2581.97|2580.47|0
1717022100000|2024-05-29 22:35:00|2581.88|2580.38|2581.4|2579.9|2581.97|2580.47|2581.11|2579.61|0
1717022400000|2024-05-29 22:40:00|2581.39|2579.89|2580.94|2579.44|2581.39|2579.89|2580.81|2579.31|0
1717022700000|2024-05-29 22:45:00|2580.93|2579.43|2580.64|2579.14|2580.94|2579.44|2580.51|2579.01|0
1717023000000|2024-05-29 22:50:00|2580.72|2579.22|2580.93|2579.43|2581.01|2579.51|2580.72|2579.22|0
1717023300000|2024-05-29 22:55:00|2581.01|2579.51|2581.1|2579.6|2581.1|2579.6|2580.93|2579.43|0
1717023600000|2024-05-29 23:00:00|2581.09|2579.59|2580.93|2579.43|2581.1|2579.6|2580.8|2579.3|0
1717023900000|2024-05-29 23:05:00|2580.92|2579.42|2580.43|2578.93|2580.93|2579.43|2580.43|2578.93|0
1717024200000|2024-05-29 23:10:00|2580.51|2579.01|2580.51|2579.01|2580.72|2579.22|2580.43|2578.93|0
1717024500000|2024-05-29 23:15:00|2580.64|2579.14|2581.22|2579.72|2581.39|2579.89|2580.51|2579.01|0
1717024800000|2024-05-29 23:20:00|2581.3|2579.8|2581.01|2579.51|2581.3|2579.8|2580.93|2579.43|0
1717025100000|2024-05-29 23:25:00|2580.97|2579.47|2579.94|2578.44|2581.01|2579.51|2579.93|2578.43|0
1717025400000|2024-05-29 23:30:00|2579.93|2578.43|2580.23|2578.73|2580.23|2578.73|2579.44|2577.94|0
1717025700000|2024-05-29 23:35:00|2580.15|2578.65|2579.94|2578.44|2580.23|2578.73|2579.94|2578.44|0
1717026000000|2024-05-29 23:40:00|2579.98|2578.48|2580.35|2578.85|2580.44|2578.94|2579.94|2578.44|0
1717026300000|2024-05-29 23:45:00|2580.36|2578.86|2580.73|2579.23|2580.81|2579.31|2580.36|2578.86|0
1717026600000|2024-05-29 23:50:00|2580.81|2579.31|2580.81|2579.31|2580.98|2579.48|2580.73|2579.23|0
1717026900000|2024-05-29 23:55:00|2580.82|2579.32|2581.34|2579.84|2581.43|2579.93|2580.81|2579.31|0
1717027200000|2024-05-30 00:00:00|2581.43|2579.93|2582.24|2580.74|2582.75|2581.25|2581.22|2579.72|0
1717027500000|2024-05-30 00:05:00|2582.28|2580.78|2582.45|2580.95|2583.11|2581.61|2582.15|2580.65|0
1717027800000|2024-05-30 00:10:00|2582.44|2580.94|2583.24|2581.74|2583.24|2581.74|2582.36|2580.86|0
1717028100000|2024-05-30 00:15:00|2583.11|2581.61|2581.65|2580.15|2583.11|2581.61|2581.65|2580.15|0
1717028400000|2024-05-30 00:20:00|2582.05|2580.55|2582.87|2581.37|2582.88|2581.38|2581.44|2579.94|0
1717028700000|2024-05-30 00:25:00|2582.66|2581.16|2583.68|2582.18|2583.68|2582.18|2582.46|2580.96|0
1717029000000|2024-05-30 00:30:00|2583.67|2582.17|2582.86|2581.36|2583.67|2582.17|2582.65|2581.15|0
1717029300000|2024-05-30 00:35:00|2583.26|2581.76|2582.44|2580.94|2583.27|2581.77|2582.03|2580.53|0
1717029600000|2024-05-30 00:40:00|2582.43|2580.93|2582.23|2580.73|2582.85|2581.35|2581.82|2580.32|0
1717029900000|2024-05-30 00:45:00|2582.43|2580.93|2582.43|2580.93|2582.44|2580.94|2582.03|2580.53|0
1717030200000|2024-05-30 00:50:00|2582.44|2580.94|2582.84|2581.34|2582.85|2581.35|2582.43|2580.93|0
1717030500000|2024-05-30 00:55:00|2582.83|2581.33|2582.02|2580.52|2582.84|2581.34|2581.82|2580.32|0
1717030800000|2024-05-30 01:00:00|2582.03|2580.53|2582.44|2580.94|2582.44|2580.94|2581.61|2580.11|0
1717031100000|2024-05-30 01:05:00|2582.03|2580.53|2582.24|2580.74|2582.44|2580.94|2582.03|2580.53|0
1717031400000|2024-05-30 01:10:00|2582.44|2580.94|2582.85|2581.35|2582.85|2581.35|2582.03|2580.53|0
1717031700000|2024-05-30 01:15:00|2582.44|2580.94|2582.03|2580.53|2582.45|2580.95|2582.03|2580.53|0
1717032000000|2024-05-30 01:20:00|2582.04|2580.54|2582.44|2580.94|2582.85|2581.35|2582.03|2580.53|0
1717032300000|2024-05-30 01:25:00|2582.03|2580.53|2582.43|2580.93|2582.44|2580.94|2581.6|2580.1|0
1717032600000|2024-05-30 01:30:00|2582.42|2580.92|2583.24|2581.74|2583.24|2581.74|2581.6|2580.1|0
1717032900000|2024-05-30 01:35:00|2583.25|2581.75|2583.66|2582.16|2584.07|2582.57|2582.84|2581.34|0
1717033200000|2024-05-30 01:40:00|2583.87|2582.37|2582.43|2580.93|2584.07|2582.57|2582.43|2580.93|0
1717033500000|2024-05-30 01:45:00|2582.44|2580.94|2583.25|2581.75|2583.67|2582.17|2582.43|2580.93|0
1717033800000|2024-05-30 01:50:00|2583.26|2581.76|2583.64|2582.14|2584.06|2582.56|2583.26|2581.76|0
1717034100000|2024-05-30 01:55:00|2583.65|2582.15|2583.64|2582.14|2584.05|2582.55|2583.23|2581.73|0
1717034400000|2024-05-30 02:00:00|2583.65|2582.15|2584.06|2582.56|2584.47|2582.97|2583.65|2582.15|0
1717034700000|2024-05-30 02:05:00|2584.05|2582.55|2583.65|2582.15|2584.06|2582.56|2583.24|2581.74|0
1717035000000|2024-05-30 02:10:00|2583.25|2581.75|2583.65|2582.15|2583.66|2582.16|2583.24|2581.74|0
1717035300000|2024-05-30 02:15:00|2583.66|2582.16|2583.65|2582.15|2584.06|2582.56|2583.65|2582.15|0
1717035600000|2024-05-30 02:20:00|2583.64|2582.14|2582.83|2581.33|2583.64|2582.14|2582.82|2581.32|0
1717035900000|2024-05-30 02:25:00|2583.23|2581.73|2583.24|2581.74|2583.25|2581.75|2583.23|2581.73|0
1717036200000|2024-05-30 02:30:00|2583.65|2582.15|2582.83|2581.33|2583.65|2582.15|2582.83|2581.33|0
1717036500000|2024-05-30 02:35:00|2582.82|2581.32|2582.01|2580.51|2582.82|2581.32|2582.01|2580.51|0
1717036800000|2024-05-30 02:40:00|2582.41|2580.91|2581.18|2579.68|2582.41|2580.91|2581.17|2579.67|0
1717037100000|2024-05-30 02:45:00|2581.38|2579.88|2581.58|2580.08|2581.59|2580.09|2580.76|2579.26|0
1717037400000|2024-05-30 02:50:00|2581.99|2580.49|2582|2580.5|2582|2580.5|2581.58|2580.08|0
1717037700000|2024-05-30 02:55:00|2581.99|2580.49|2581.57|2580.07|2582|2580.5|2581.57|2580.07|0
1717038000000|2024-05-30 03:00:00|2581.37|2579.87|2581.57|2580.07|2581.57|2580.07|2580.75|2579.25|0
1717038300000|2024-05-30 03:05:00|2581.56|2580.06|2580.74|2579.24|2581.56|2580.06|2580.74|2579.24|0
1717038600000|2024-05-30 03:10:00|2580.75|2579.25|2581.16|2579.66|2581.16|2579.66|2580.73|2579.23|0
1717038900000|2024-05-30 03:15:00|2581.57|2580.07|2581.56|2580.06|2581.57|2580.07|2581.16|2579.66|0
1717039200000|2024-05-30 03:20:00|2581.57|2580.07|2580.21|2578.71|2581.57|2580.07|2577.51|2576.01|0
1717039500000|2024-05-30 03:25:00|2580.22|2578.72|2580.22|2578.72|2581.03|2579.53|2580.22|2578.72|0
1717039800000|2024-05-30 03:30:00|2580.63|2579.13|2580.21|2578.71|2581.04|2579.54|2580.2|2578.7|0
1717040100000|2024-05-30 03:35:00|2580.41|2578.91|2580.61|2579.11|2580.62|2579.12|2580.2|2578.7|0
1717040400000|2024-05-30 03:40:00|2580.2|2578.7|2581.03|2579.53|2581.03|2579.53|2580.2|2578.7|0
1717040700000|2024-05-30 03:45:00|2581.05|2579.55|2581.05|2579.55|2581.05|2579.55|2581.04|2579.54|0
1717041000000|2024-05-30 03:50:00|2581.25|2579.75|2580.98|2579.48|2581.45|2579.95|2580.98|2579.48|0
1717041300000|2024-05-30 03:55:00|2580.99|2579.49|2580.58|2579.08|2581.39|2579.89|2580.57|2579.07|0
1717041600000|2024-05-30 04:00:00|2580.98|2579.48|2580.57|2579.07|2580.98|2579.48|2580.57|2579.07|0
1717041900000|2024-05-30 04:05:00|2580.58|2579.08|2580.57|2579.07|2580.98|2579.48|2580.16|2578.66|0
1717042200000|2024-05-30 04:10:00|2580.58|2579.08|2580.17|2578.67|2580.58|2579.08|2580.16|2578.66|0
1717042500000|2024-05-30 04:15:00|2580.16|2578.66|2580.16|2578.66|2580.17|2578.67|2579.75|2578.25|0
1717042800000|2024-05-30 04:20:00|2580.17|2578.67|2580.16|2578.66|2580.17|2578.67|2580.16|2578.66|0
1717043100000|2024-05-30 04:25:00|2580.17|2578.67|2580.16|2578.66|2580.58|2579.08|2580.16|2578.66|0
1717043400000|2024-05-30 04:30:00|2580.17|2578.67|2579.75|2578.25|2580.17|2578.67|2579.35|2577.85|0
1717043700000|2024-05-30 04:35:00|2579.55|2578.05|2578.93|2577.43|2579.75|2578.25|2578.93|2577.43|0
1717044000000|2024-05-30 04:40:00|2578.92|2577.42|2579.33|2577.83|2579.33|2577.83|2578.92|2577.42|0
1717044300000|2024-05-30 04:45:00|2578.92|2577.42|2577.69|2576.19|2578.92|2577.42|2577.69|2576.19|0
1717044600000|2024-05-30 04:50:00|2577.7|2576.2|2578.92|2577.42|2578.92|2577.42|2577.7|2576.2|0
1717044900000|2024-05-30 04:55:00|2578.93|2577.43|2578.9|2577.4|2578.93|2577.43|2578.89|2577.39|0
1717045200000|2024-05-30 05:00:00|2578.89|2577.39|2578.05|2576.55|2578.89|2577.39|2577.68|2576.18|0
1717045500000|2024-05-30 05:05:00|2578.06|2576.56|2578.06|2576.56|2578.88|2577.38|2578.05|2576.55|0
1717045800000|2024-05-30 05:10:00|2578.46|2576.96|2577.24|2575.74|2578.47|2576.97|2577.23|2575.73|0
1717046100000|2024-05-30 05:15:00|2577.23|2575.73|2577.64|2576.14|2577.64|2576.14|2577.22|2575.72|0
1717046400000|2024-05-30 05:20:00|2577.63|2576.13|2576.64|2575.14|2577.64|2576.14|2576.63|2575.13|0
1717046700000|2024-05-30 05:25:00|2577.04|2575.54|2577.04|2575.54|2577.04|2575.54|2576.63|2575.13|0
1717047000000|2024-05-30 05:30:00|2577.05|2575.55|2577.05|2575.55|2577.45|2575.95|2577.04|2575.54|0
1717047300000|2024-05-30 05:35:00|2577.04|2575.54|2576.64|2575.14|2577.05|2575.55|2576.62|2575.12|0
1717047600000|2024-05-30 05:40:00|2576.65|2575.15|2575.81|2574.31|2576.65|2575.15|2575.81|2574.31|0
1717047900000|2024-05-30 05:45:00|2575.8|2574.3|2575.81|2574.31|2576.23|2574.73|2575.8|2574.3|0
1717048200000|2024-05-30 05:50:00|2575.82|2574.32|2576.15|2574.65|2576.43|2574.93|2575.73|2574.23|0
1717048500000|2024-05-30 05:55:00|2576.35|2574.85|2577.38|2575.88|2577.79|2576.29|2576.15|2574.65|0
1717048800000|2024-05-30 06:00:00|2577.39|2575.89|2577.38|2575.88|2578.19|2576.69|2576.57|2575.07|0
1717049100000|2024-05-30 06:05:00|2577.79|2576.29|2576.97|2575.47|2578.6|2577.1|2576.97|2575.47|0
1717049400000|2024-05-30 06:10:00|2576.98|2575.48|2576.63|2575.13|2578.25|2576.75|2576.63|2575.13|0
1717049700000|2024-05-30 06:15:00|2576.62|2575.12|2577.43|2575.93|2577.84|2576.34|2576.62|2575.12|0
1717050000000|2024-05-30 06:20:00|2577.84|2576.34|2579.44|2577.94|2579.87|2578.37|2577.84|2576.34|0
1717050300000|2024-05-30 06:25:00|2579.84|2578.34|2579.35|2577.85|2579.84|2578.34|2579|2577.5|0
1717050600000|2024-05-30 06:30:00|2579.42|2577.92|2582.87|2581.47|2584.5|2583.1|2579.42|2577.92|113
1717050900000|2024-05-30 06:35:00|2582.75|2581.35|2582.62|2581.22|2583|2581.6|2582|2580.6|76
1717051200000|2024-05-30 06:40:00|2582.87|2581.47|2582|2580.6|2583.37|2581.97|2580.75|2579.35|48
1717051500000|2024-05-30 06:45:00|2581.62|2580.22|2581.5|2580.1|2581.62|2580.22|2581.5|2580.1|11
1717051800000|2024-05-30 06:50:00|2581.62|2580.22|2581.87|2580.47|2582.12|2580.72|2581.25|2579.85|15
1717052100000|2024-05-30 06:55:00|2582.32|2580.82|2580.09|2578.59|2582.32|2580.82|2579.48|2577.98|0
1717052400000|2024-05-30 07:00:00|2580.29|2578.79|2577.42|2576.92|2580.29|2579.3|2576.05|2575.55|2426
1717052700000|2024-05-30 07:05:00|2577.55|2577.05|2578.17|2577.67|2579.05|2578.55|2575.8|2575.3|1541
1717053000000|2024-05-30 07:10:00|2578.3|2577.8|2575.55|2575.05|2578.3|2577.8|2574.3|2573.8|1308
1717053300000|2024-05-30 07:15:00|2575.3|2574.8|2577.05|2576.55|2577.55|2577.05|2575.05|2574.55|1247
1717053600000|2024-05-30 07:20:00|2577.17|2576.67|2577.3|2576.8|2580.8|2580.3|2577.05|2576.55|774
1717053900000|2024-05-30 07:25:00|2577.05|2576.55|2580.92|2580.42|2581.55|2581.05|2576.55|2576.05|631
1717054200000|2024-05-30 07:30:00|2581.05|2580.55|2577.8|2577.3|2581.55|2581.05|2577.55|2577.05|992
1717054500000|2024-05-30 07:35:00|2577.67|2577.17|2578.05|2577.55|2579.8|2579.3|2577.55|2577.05|926
1717054800000|2024-05-30 07:40:00|2578.43|2577.93|2577.43|2576.93|2578.68|2578.18|2576.68|2576.18|652
1717055100000|2024-05-30 07:45:00|2577.18|2576.68|2575.18|2574.68|2577.43|2576.93|2574.68|2574.18|866
1717055400000|2024-05-30 07:50:00|2575.05|2574.55|2578.68|2578.18|2578.93|2578.43|2575.05|2574.55|718
1717055700000|2024-05-30 07:55:00|2578.43|2577.93|2579.68|2579.18|2580.68|2580.18|2578.43|2577.93|525
1717056000000|2024-05-30 08:00:00|2579.93|2579.43|2579.68|2579.18|2581.93|2581.43|2579.68|2579.18|710
1717056300000|2024-05-30 08:05:00|2579.43|2578.93|2578.93|2578.43|2579.68|2579.18|2578.05|2577.55|637
1717056600000|2024-05-30 08:10:00|2578.8|2578.3|2580.93|2580.43|2580.93|2580.43|2578.43|2577.93|499
1717056900000|2024-05-30 08:15:00|2580.8|2580.3|2582.8|2582.3|2583.18|2582.68|2580.8|2580.3|733
1717057200000|2024-05-30 08:20:00|2582.68|2582.18|2584.18|2583.68|2584.18|2583.68|2582.18|2581.68|696
1717057500000|2024-05-30 08:25:00|2584.3|2583.8|2582.43|2581.93|2584.93|2584.43|2581.68|2581.18|614
1717057800000|2024-05-30 08:30:00|2582.68|2582.18|2584.18|2583.68|2584.43|2583.93|2581.93|2581.43|484
1717058100000|2024-05-30 08:35:00|2584.05|2583.55|2585.05|2584.55|2585.3|2584.8|2582.93|2582.43|470
1717058400000|2024-05-30 08:40:00|2584.93|2584.43|2584.68|2584.18|2585.43|2584.93|2584.18|2583.68|440
1717058700000|2024-05-30 08:45:00|2584.43|2583.93|2584.43|2583.93|2584.43|2583.93|2583.68|2583.18|428
1717059000000|2024-05-30 08:50:00|2584.05|2583.55|2583.3|2582.8|2584.18|2583.68|2582.43|2581.93|478
1717059300000|2024-05-30 08:55:00|2583.43|2582.93|2583.18|2582.68|2584.18|2583.68|2583.18|2582.68|267
1717059600000|2024-05-30 09:00:00|2583.3|2582.8|2583.68|2583.18|2584.68|2584.18|2583.18|2582.68|325
1717059900000|2024-05-30 09:05:00|2583.93|2583.43|2584.55|2584.05|2584.93|2584.43|2582.43|2581.93|462
1717060200000|2024-05-30 09:10:00|2584.43|2583.93|2585.8|2585.3|2586.3|2585.8|2584.05|2583.55|413
1717060500000|2024-05-30 09:15:00|2585.68|2585.18|2585.93|2585.43|2586.68|2586.18|2585.43|2584.93|453
1717060800000|2024-05-30 09:20:00|2585.8|2585.3|2583.68|2583.18|2585.93|2585.43|2583.18|2582.68|546
1717061100000|2024-05-30 09:25:00|2583.8|2583.3|2582.93|2582.43|2583.93|2583.43|2582.68|2582.18|276
1717061400000|2024-05-30 09:30:00|2582.8|2582.3|2582.68|2582.18|2582.93|2582.43|2581.43|2580.93|385
1717061700000|2024-05-30 09:35:00|2582.93|2582.43|2583.18|2582.68|2584.93|2584.43|2582.93|2582.43|325
1717062000000|2024-05-30 09:40:00|2583.3|2582.8|2582.93|2582.43|2583.43|2582.93|2582.18|2581.68|226
1717062300000|2024-05-30 09:45:00|2582.8|2582.3|2583.18|2582.68|2583.3|2582.8|2582.43|2581.93|240
1717062600000|2024-05-30 09:50:00|2583.05|2582.55|2584.43|2583.93|2585.18|2584.68|2582.93|2582.43|394
1717062900000|2024-05-30 09:55:00|2584.3|2583.8|2583.43|2582.93|2584.43|2583.93|2582.68|2582.18|314
1717063200000|2024-05-30 10:00:00|2583.3|2582.8|2583.68|2583.18|2584.68|2584.18|2583.18|2582.68|267
1717063500000|2024-05-30 10:05:00|2583.55|2583.05|2583.68|2583.18|2584.43|2583.93|2583.18|2582.68|244
1717063800000|2024-05-30 10:10:00|2583.43|2582.93|2583.43|2582.93|2584.93|2584.43|2582.43|2581.93|422
1717064100000|2024-05-30 10:15:00|2583.68|2583.18|2584.55|2584.05|2584.93|2584.43|2583.18|2582.68|479
1717064400000|2024-05-30 10:20:00|2584.68|2584.18|2586.68|2586.18|2586.93|2586.43|2584.68|2584.18|657
1717064700000|2024-05-30 10:25:00|2586.55|2586.05|2584.93|2584.43|2586.68|2586.18|2584.68|2584.18|456
1717065000000|2024-05-30 10:30:00|2585.18|2584.68|2584.93|2584.43|2585.68|2585.18|2584.43|2583.93|325
1717065300000|2024-05-30 10:35:00|2584.8|2584.3|2583.43|2582.93|2585.43|2584.93|2583.43|2582.93|447
1717065600000|2024-05-30 10:40:00|2583.55|2583.05|2585.68|2585.18|2586.18|2585.68|2583.43|2582.93|397
1717065900000|2024-05-30 10:45:00|2586.18|2585.68|2586.18|2585.68|2586.68|2586.18|2585.93|2585.43|322
1717066200000|2024-05-30 10:50:00|2586.43|2585.93|2586.68|2586.18|2587.43|2586.93|2586.18|2585.68|346
1717066500000|2024-05-30 10:55:00|2586.55|2586.05|2585.93|2585.43|2586.68|2586.18|2585.43|2584.93|327
1717066800000|2024-05-30 11:00:00|2586.05|2585.55|2586.18|2585.68|2586.68|2586.18|2584.93|2584.43|377
1717067100000|2024-05-30 11:05:00|2586.43|2585.93|2585.93|2585.43|2587.18|2586.68|2585.43|2584.93|340
1717067400000|2024-05-30 11:10:00|2585.8|2585.3|2585.18|2584.68|2586.3|2585.8|2584.93|2584.43|302
1717067700000|2024-05-30 11:15:00|2584.93|2584.43|2583.68|2583.18|2585.18|2584.68|2583.68|2583.18|331
1717068000000|2024-05-30 11:20:00|2583.43|2582.93|2582.18|2581.68|2583.43|2582.93|2581.68|2581.18|490
1717068300000|2024-05-30 11:25:00|2582.05|2581.55|2583.68|2583.18|2584.43|2583.93|2581.68|2581.18|456
1717068600000|2024-05-30 11:30:00|2583.43|2582.93|2582.93|2582.43|2584.18|2583.68|2582.43|2581.93|221
1717068900000|2024-05-30 11:35:00|2582.8|2582.3|2584.18|2583.68|2584.18|2583.68|2582.3|2581.8|253
1717069200000|2024-05-30 11:40:00|2584.46|2583.96|2583.96|2583.46|2584.46|2583.96|2582.96|2582.46|453
1717069500000|2024-05-30 11:45:00|2583.83|2583.33|2584.71|2584.21|2585.21|2584.71|2583.21|2582.71|390
1717069800000|2024-05-30 11:50:00|2584.46|2583.96|2584.46|2583.96|2585.21|2584.71|2583.96|2583.46|374
1717070100000|2024-05-30 11:55:00|2584.71|2584.21|2583.96|2583.46|2584.96|2584.46|2583.96|2583.46|426
1717070400000|2024-05-30 12:00:00|2583.83|2583.33|2586.21|2585.71|2586.71|2586.21|2583.71|2583.21|588
1717070700000|2024-05-30 12:05:00|2586.46|2585.96|2585.58|2585.08|2586.71|2586.21|2585.46|2584.96|400
1717071000000|2024-05-30 12:10:00|2585.71|2585.21|2585.96|2585.46|2586.46|2585.96|2585.21|2584.71|397
1717071300000|2024-05-30 12:15:00|2585.83|2585.33|2587.21|2586.71|2587.46|2586.96|2585.46|2584.96|484
1717071600000|2024-05-30 12:20:00|2587.08|2586.58|2584.46|2583.96|2587.46|2586.96|2584.46|2583.96|512
1717071900000|2024-05-30 12:25:00|2584.21|2583.71|2584.83|2584.33|2585.08|2584.58|2583.96|2583.46|420
1717072200000|2024-05-30 12:30:00|2584.71|2584.21|2587.46|2586.96|2588.46|2587.96|2584.71|2584.21|615
1717072500000|2024-05-30 12:35:00|2587.21|2586.71|2586.96|2586.46|2588.21|2587.71|2586.46|2585.96|479
1717072800000|2024-05-30 12:40:00|2587.21|2586.71|2586.46|2585.96|2587.83|2587.33|2586.21|2585.71|338
1717073100000|2024-05-30 12:45:00|2586.33|2585.83|2585.21|2584.71|2587.21|2586.71|2585.21|2584.71|412
1717073400000|2024-05-30 12:50:00|2584.96|2584.46|2585.96|2585.46|2586.46|2585.96|2584.46|2583.96|453
1717073700000|2024-05-30 12:55:00|2585.71|2585.21|2585.71|2585.21|2585.96|2585.46|2583.96|2583.46|467
1717074000000|2024-05-30 13:00:00|2585.46|2584.96|2587.46|2586.96|2587.71|2587.21|2585.21|2584.71|488
1717074300000|2024-05-30 13:05:00|2587.71|2587.21|2587.96|2587.46|2588.46|2587.96|2587.71|2587.21|330
1717074600000|2024-05-30 13:10:00|2587.71|2587.21|2586.71|2586.21|2587.96|2587.46|2586.21|2585.71|436
1717074900000|2024-05-30 13:15:00|2586.96|2586.46|2587.71|2587.21|2587.96|2587.46|2586.46|2585.96|569
1717075200000|2024-05-30 13:20:00|2587.96|2587.46|2588.71|2588.21|2588.96|2588.46|2587.71|2587.21|567
1717075500000|2024-05-30 13:25:00|2588.46|2587.96|2587.96|2587.46|2588.71|2588.21|2587.96|2587.46|438
1717075800000|2024-05-30 13:30:00|2587.71|2587.21|2587.71|2587.21|2589.46|2588.96|2587.46|2586.96|1006
1717076100000|2024-05-30 13:35:00|2587.58|2587.08|2586.71|2586.21|2589.08|2588.58|2586.71|2586.21|780
1717076400000|2024-05-30 13:40:00|2586.46|2585.96|2587.46|2586.96|2587.96|2587.46|2585.96|2585.46|695
1717076700000|2024-05-30 13:45:00|2587.21|2586.71|2586.46|2585.96|2587.71|2587.21|2586.46|2585.96|764
1717077000000|2024-05-30 13:50:00|2586.33|2585.83|2586.71|2586.21|2587.33|2586.83|2585.21|2584.71|709
1717077300000|2024-05-30 13:55:00|2586.46|2585.96|2588.21|2587.71|2588.46|2587.96|2586.21|2585.71|723
1717077600000|2024-05-30 14:00:00|2588.46|2587.96|2591.96|2591.46|2591.96|2591.46|2587.46|2586.96|1577
1717077900000|2024-05-30 14:05:00|2591.71|2591.21|2591.71|2591.21|2592.96|2592.46|2591.46|2590.96|801
1717078200000|2024-05-30 14:10:00|2591.6|2591.1|2589.35|2588.85|2592.35|2591.85|2588.6|2588.1|787
1717078500000|2024-05-30 14:15:00|2589.1|2588.6|2591.6|2591.1|2591.85|2591.35|2588.97|2588.47|570
1717078800000|2024-05-30 14:20:00|2591.85|2591.35|2592.1|2591.6|2593.1|2592.6|2591.6|2591.1|521
1717079100000|2024-05-30 14:25:00|2592.35|2591.85|2592.35|2591.85|2593.1|2592.6|2591.6|2591.1|483
1717079400000|2024-05-30 14:30:00|2592.22|2591.72|2591.22|2590.72|2592.35|2591.85|2590.35|2589.85|580
1717079700000|2024-05-30 14:35:00|2591.1|2590.6|2592.6|2592.1|2592.85|2592.35|2590.6|2590.1|444
1717080000000|2024-05-30 14:40:00|2592.85|2592.35|2593.1|2592.6|2593.35|2592.85|2591.85|2591.35|603
1717080300000|2024-05-30 14:45:00|2593.22|2592.72|2594.6|2594.1|2594.6|2594.1|2593.1|2592.6|769
1717080600000|2024-05-30 14:50:00|2594.35|2593.85|2594.35|2593.85|2594.6|2594.1|2593.85|2593.35|705
1717080900000|2024-05-30 14:55:00|2594.22|2593.72|2593.35|2592.85|2594.35|2593.85|2592.6|2592.1|749
1717081200000|2024-05-30 15:00:00|2593.6|2593.1|2594.1|2593.6|2594.85|2594.35|2593.35|2592.85|748
1717081500000|2024-05-30 15:05:00|2594.35|2593.85|2592.6|2592.1|2594.6|2594.1|2592.6|2592.1|604
1717081800000|2024-05-30 15:10:00|2592.72|2592.22|2593.47|2592.97|2593.47|2592.97|2592.35|2591.85|586
1717082100000|2024-05-30 15:15:00|2593.35|2592.85|2594.6|2594.1|2594.85|2594.35|2592.85|2592.35|787
1717082400000|2024-05-30 15:20:00|2594.47|2593.97|2596.1|2594.6|2596.35|2595.85|2594.35|2593.85|2516
1717082700000|2024-05-30 15:25:00|2596.51|2595.01|2597|2595.5|2597.41|2595.91|2596.5|2595|1398
1717083000000|2024-05-30 15:30:00|2597.01|2595.51|2597.05|2595.65|2597.05|2595.65|2595.3|2593.9|267
1717083300000|2024-05-30 15:35:00|2596.92|2595.52|2596.05|2594.65|2596.92|2595.52|2594.8|2593.4|403
1717083600000|2024-05-30 15:40:00|2595.55|2594.15|2595.42|2594.02|2596.3|2594.9|2595.42|2594.02|61
1717083900000|2024-05-30 15:45:00|2595.17|2593.77|2595.42|2594.02|2596.05|2594.65|2594.92|2593.52|62
1717084200000|2024-05-30 15:50:00|2595.55|2594.15|2594.42|2593.02|2595.55|2594.15|2594.42|2593.02|12
1717084500000|2024-05-30 15:55:00|2594.3|2592.9|2594.72|2593.22|2594.92|2593.52|2593.92|2592.52|14
1717084800000|2024-05-30 16:00:00|2595.12|2593.62|2596.79|2595.29|2596.79|2595.29|2595.12|2593.62|0
1717085100000|2024-05-30 16:05:00|2596.8|2595.3|2596.79|2595.29|2597.63|2596.13|2596.37|2594.87|0
1717085400000|2024-05-30 16:10:00|2596.78|2595.28|2597.21|2595.71|2597.21|2595.71|2596.78|2595.28|0
1717085700000|2024-05-30 16:15:00|2597.62|2596.12|2597.62|2596.12|2598.04|2596.54|2597.61|2596.11|0
1717086000000|2024-05-30 16:20:00|2598.02|2596.52|2597.62|2596.12|2598.24|2596.74|2597.18|2595.68|0
1717086300000|2024-05-30 16:25:00|2597.61|2596.11|2597.57|2596.07|2598.03|2596.53|2597.16|2595.66|0
1717086600000|2024-05-30 16:30:00|2597.58|2596.08|2598.43|2596.93|2598.43|2596.93|2597.16|2595.66|0
1717086900000|2024-05-30 16:35:00|2598.44|2596.94|2598.43|2596.93|2598.85|2597.35|2598.02|2596.52|0
1717087200000|2024-05-30 16:40:00|2598.42|2596.92|2598.42|2596.92|2598.44|2596.94|2598.02|2596.52|0
1717087500000|2024-05-30 16:45:00|2598.43|2596.93|2598.02|2596.52|2598.86|2597.36|2598.01|2596.51|0
1717087800000|2024-05-30 16:50:00|2598.01|2596.51|2598.85|2597.35|2599.28|2597.78|2598.01|2596.51|0
1717088100000|2024-05-30 16:55:00|2598.86|2597.36|2599.27|2597.77|2599.27|2597.77|2598.84|2597.34|0
1717088400000|2024-05-30 17:00:00|2599.67|2598.17|2599.22|2597.72|2600.51|2599.01|2599.21|2597.71|0
1717088700000|2024-05-30 17:05:00|2599.42|2597.92|2600.02|2598.52|2600.44|2598.94|2599.42|2597.92|0
1717089000000|2024-05-30 17:10:00|2600.03|2598.53|2600.46|2598.96|2600.87|2599.37|2600.02|2598.52|0
1717089300000|2024-05-30 17:15:00|2600.86|2599.36|2599.18|2597.68|2600.86|2599.36|2599.17|2597.67|0
1717089600000|2024-05-30 17:20:00|2599.19|2597.69|2600.01|2598.51|2600.02|2598.52|2599.17|2597.67|0
1717089900000|2024-05-30 17:25:00|2600.02|2598.52|2600.02|2598.52|2600.02|2598.52|2599.59|2598.09|0
1717090200000|2024-05-30 17:30:00|2600.03|2598.53|2599.61|2598.11|2600.43|2598.93|2599.6|2598.1|0
1717090500000|2024-05-30 17:35:00|2599.6|2598.1|2599.61|2598.11|2600.03|2598.53|2599.59|2598.09|0
1717090800000|2024-05-30 17:40:00|2599.81|2598.31|2600.43|2598.93|2600.85|2599.35|2599.61|2598.11|0
1717091100000|2024-05-30 17:45:00|2600.44|2598.94|2599.59|2598.09|2600.84|2599.34|2599.59|2598.09|0
1717091400000|2024-05-30 17:50:00|2599.58|2598.08|2599.03|2597.53|2599.59|2598.09|2598.61|2597.11|0
1717091700000|2024-05-30 17:55:00|2599.02|2597.52|2599.84|2598.34|2599.84|2598.34|2599.01|2597.51|0
1717092000000|2024-05-30 18:00:00|2599.83|2598.33|2598.59|2597.09|2599.85|2598.35|2598.59|2597.09|0
1717092300000|2024-05-30 18:05:00|2598.58|2597.08|2599.41|2597.91|2599.41|2597.91|2598.58|2597.08|0
1717092600000|2024-05-30 18:10:00|2599.01|2597.51|2598.98|2597.48|2599.41|2597.91|2598.98|2597.48|0
1717092900000|2024-05-30 18:15:00|2598.99|2597.49|2598.97|2597.47|2598.99|2597.49|2596.87|2595.37|0
1717093200000|2024-05-30 18:20:00|2598.98|2597.48|2598.14|2596.64|2599.39|2597.89|2597.72|2596.22|0
1717093500000|2024-05-30 18:25:00|2598.13|2596.63|2598.96|2597.46|2598.97|2597.47|2597.7|2596.2|0
1717093800000|2024-05-30 18:30:00|2598.95|2597.45|2598.96|2597.46|2599.79|2598.29|2598.95|2597.45|0
1717094100000|2024-05-30 18:35:00|2598.76|2597.26|2597.7|2596.2|2598.76|2597.26|2597.7|2596.2|0
1717094400000|2024-05-30 18:40:00|2597.71|2596.21|2598.11|2596.61|2598.13|2596.63|2597.29|2595.79|0
1717094700000|2024-05-30 18:45:00|2597.71|2596.21|2598.11|2596.61|2598.94|2597.44|2597.69|2596.19|0
1717095000000|2024-05-30 18:50:00|2598.1|2596.6|2598.51|2597.01|2598.95|2597.45|2598.1|2596.6|0
1717095300000|2024-05-30 18:55:00|2598.52|2597.02|2598.45|2596.95|2598.93|2597.43|2598.1|2596.6|0
1717095600000|2024-05-30 19:00:00|2598.46|2596.96|2597.62|2596.12|2598.87|2597.37|2597.61|2596.11|0
1717095900000|2024-05-30 19:05:00|2597.82|2596.32|2597.61|2596.11|2598.46|2596.96|2597.2|2595.7|0
1717096200000|2024-05-30 19:10:00|2597.62|2596.12|2598.02|2596.52|2598.03|2596.53|2597.2|2595.7|0
1717096500000|2024-05-30 19:15:00|2598.03|2596.53|2597.61|2596.11|2598.45|2596.95|2597.6|2596.1|0
1717096800000|2024-05-30 19:20:00|2597.6|2596.1|2595.89|2594.39|2597.61|2596.11|2595.88|2594.38|0
1717097100000|2024-05-30 19:25:00|2595.88|2594.38|2597.55|2596.05|2597.56|2596.06|2595.88|2594.38|0
1717097400000|2024-05-30 19:30:00|2597.56|2596.06|2596.69|2595.19|2598.37|2596.87|2596.27|2594.77|0
1717097700000|2024-05-30 19:35:00|2596.48|2594.98|2596.25|2594.75|2596.48|2594.98|2595.42|2593.92|0
1717098000000|2024-05-30 19:40:00|2596.24|2594.74|2596.23|2594.73|2596.67|2595.17|2595.81|2594.31|0
1717098300000|2024-05-30 19:45:00|2596.22|2594.72|2593.63|2592.13|2596.23|2594.73|2592.81|2591.31|0
1717098600000|2024-05-30 19:50:00|2593.62|2592.12|2597.26|2595.76|2597.27|2595.77|2593.14|2591.64|0
1717098900000|2024-05-30 19:55:00|2597.27|2595.77|2597.5|2596|2598.53|2597.03|2597.22|2595.72|0
1717099200000|2024-05-30 20:00:00|2596.65|2595.15|2596.23|2594.73|2596.86|2595.36|2595.27|2593.77|0
1717099500000|2024-05-30 20:05:00|2596.24|2594.74|2593.88|2592.38|2596.52|2595.02|2593.65|2592.15|0
1717099800000|2024-05-30 20:10:00|2594|2592.5|2592.81|2591.31|2594.17|2592.67|2592.81|2591.31|0
1717100100000|2024-05-30 20:15:00|2592.89|2591.39|2592.72|2591.22|2593.68|2592.18|2592.72|2591.22|0
1717100400000|2024-05-30 20:20:00|2592.73|2591.23|2594.1|2592.6|2594.1|2592.6|2592.72|2591.22|0
1717100700000|2024-05-30 20:25:00|2594.09|2592.59|2595.3|2593.8|2595.3|2593.8|2594.01|2592.51|0
1717101000000|2024-05-30 20:30:00|2595.31|2593.81|2594.75|2593.25|2595.47|2593.97|2594.62|2593.12|0
1717101300000|2024-05-30 20:35:00|2594.83|2593.33|2594.83|2593.33|2595.12|2593.62|2594.33|2592.83|0
1717101600000|2024-05-30 20:40:00|2594.75|2593.25|2594.62|2593.12|2594.75|2593.25|2594.37|2592.87|0
1717101900000|2024-05-30 20:45:00|2594.61|2593.11|2594.33|2592.83|2594.75|2593.25|2594.33|2592.83|0
1717102200000|2024-05-30 20:50:00|2594.45|2592.95|2594.62|2593.12|2594.75|2593.25|2594.25|2592.75|0
1717102500000|2024-05-30 20:55:00|2594.58|2593.08|2595.37|2593.87|2595.66|2594.16|2594.54|2593.04|0
1717102800000|2024-05-30 21:00:00|2595.33|2593.83|2595.62|2594.12|2595.66|2594.16|2595.2|2593.7|0
1717103100000|2024-05-30 21:05:00|2595.6|2594.1|2594.37|2592.87|2595.6|2594.1|2594.37|2592.87|0
1717103400000|2024-05-30 21:10:00|2594.41|2592.91|2594.45|2592.95|2594.58|2593.08|2593.91|2592.41|0
1717103700000|2024-05-30 21:15:00|2594.41|2592.91|2594.85|2593.35|2594.85|2593.35|2594.41|2592.91|0
1717104000000|2024-05-30 21:20:00|2594.73|2593.23|2594.68|2593.18|2594.81|2593.31|2594.6|2593.1|0
1717104300000|2024-05-30 21:25:00|2594.73|2593.23|2594.68|2593.18|2594.81|2593.31|2594.64|2593.14|0
1717104600000|2024-05-30 21:30:00|2594.69|2593.19|2594.68|2593.18|2594.85|2593.35|2594.68|2593.18|0
1717105200000|2024-05-30 21:40:00|2594.69|2593.19|2594.85|2593.35|2594.89|2593.39|2594.69|2593.19|0
1717105500000|2024-05-30 21:45:00|2594.89|2593.39|2594.89|2593.39|2595.06|2593.56|2594.81|2593.31|0
1717105800000|2024-05-30 21:50:00|2594.81|2593.31|2594.39|2592.89|2594.81|2593.31|2594.06|2592.56|0
1717106100000|2024-05-30 21:55:00|2594.35|2592.85|2595.06|2593.56|2595.1|2593.6|2594.35|2592.85|0
1717106400000|2024-05-30 22:00:00|2595.07|2593.57|2594.6|2593.1|2595.64|2594.14|2593.48|2591.98|0
1717106700000|2024-05-30 22:05:00|2594.52|2593.02|2593.23|2591.73|2594.56|2593.06|2592.81|2591.31|0
1717107000000|2024-05-30 22:10:00|2593.27|2591.77|2593.43|2591.93|2593.6|2592.1|2593.14|2591.64|0
1717107300000|2024-05-30 22:15:00|2593.44|2591.94|2592.89|2591.39|2593.6|2592.1|2592.81|2591.31|0
1717107600000|2024-05-30 22:20:00|2592.93|2591.43|2593.27|2591.77|2593.43|2591.93|2592.73|2591.23|0
1717107900000|2024-05-30 22:25:00|2593.31|2591.81|2593.23|2591.73|2593.43|2591.93|2593.14|2591.64|0
1717108200000|2024-05-30 22:30:00|2593.35|2591.85|2593.73|2592.23|2593.81|2592.31|2593.35|2591.85|0
1717108500000|2024-05-30 22:35:00|2593.81|2592.31|2594.02|2592.52|2594.1|2592.6|2593.81|2592.31|0
1717108800000|2024-05-30 22:40:00|2594.06|2592.56|2594.23|2592.73|2594.31|2592.81|2593.93|2592.43|0
1717109100000|2024-05-30 22:45:00|2594.22|2592.72|2593.93|2592.43|2594.22|2592.72|2593.93|2592.43|0
1717109400000|2024-05-30 22:50:00|2593.73|2592.23|2593.52|2592.02|2593.73|2592.23|2593.43|2591.93|0
1717109700000|2024-05-30 22:55:00|2593.48|2591.98|2593.52|2592.02|2593.73|2592.23|2593.48|2591.98|0
1717110000000|2024-05-30 23:00:00|2593.48|2591.98|2593.31|2591.81|2593.6|2592.1|2593.23|2591.73|0
1717110300000|2024-05-30 23:05:00|2593.43|2591.93|2593.73|2592.23|2593.93|2592.43|2593.43|2591.93|0
1717110600000|2024-05-30 23:10:00|2593.72|2592.22|2593.6|2592.1|2593.72|2592.22|2593.43|2591.93|0
1717110900000|2024-05-30 23:15:00|2593.56|2592.06|2592.93|2591.43|2593.56|2592.06|2592.93|2591.43|0
1717111200000|2024-05-30 23:20:00|2592.94|2591.44|2593.02|2591.52|2593.02|2591.52|2592.77|2591.27|0
1717111500000|2024-05-30 23:25:00|2592.98|2591.48|2593.23|2591.73|2593.23|2591.73|2592.93|2591.43|0
1717111800000|2024-05-30 23:30:00|2593.31|2591.81|2593.43|2591.93|2593.81|2592.31|2593.31|2591.81|0
1717112100000|2024-05-30 23:35:00|2593.44|2591.94|2593.02|2591.52|2593.52|2592.02|2592.81|2591.31|0
1717112400000|2024-05-30 23:40:00|2593.14|2591.64|2592.77|2591.27|2593.23|2591.73|2592.64|2591.14|0
1717112700000|2024-05-30 23:45:00|2592.73|2591.23|2592.35|2590.85|2592.93|2591.43|2592.35|2590.85|0
1717113000000|2024-05-30 23:50:00|2592.43|2590.93|2592.93|2591.43|2593.02|2591.52|2592.14|2590.64|0
1717113300000|2024-05-30 23:55:00|2592.81|2591.31|2592.52|2591.02|2592.81|2591.31|2592.35|2590.85|0
1717113600000|2024-05-31 00:00:00|2592.64|2591.14|2594.02|2592.52|2594.14|2592.64|2592.64|2591.14|0
1717113900000|2024-05-31 00:05:00|2593.98|2592.48|2594.05|2592.55|2594.23|2592.73|2593.56|2592.06|0
1717114200000|2024-05-31 00:10:00|2594|2592.5|2592.81|2591.31|2594.94|2593.44|2591.98|2590.48|0
1717114500000|2024-05-31 00:15:00|2592.85|2591.35|2590.63|2589.13|2592.85|2591.35|2589|2587.5|0
1717114800000|2024-05-31 00:20:00|2590.64|2589.14|2590.23|2588.73|2590.65|2589.15|2589.81|2588.31|0
1717115100000|2024-05-31 00:25:00|2589.83|2588.33|2591.04|2589.54|2591.87|2590.37|2589.82|2588.32|0
1717115400000|2024-05-31 00:30:00|2591.05|2589.55|2591.03|2589.53|2592.27|2590.77|2591.03|2589.53|0
1717115700000|2024-05-31 00:35:00|2591.02|2589.52|2591.01|2589.51|2591.43|2589.93|2590.6|2589.1|0
1717116000000|2024-05-31 00:40:00|2591.02|2589.52|2591.01|2589.51|2591.42|2589.92|2590.6|2589.1|0
1717116300000|2024-05-31 00:45:00|2591.02|2589.52|2590.6|2589.1|2591.83|2590.33|2590.59|2589.09|0
1717116600000|2024-05-31 00:50:00|2590.59|2589.09|2591.83|2590.33|2591.84|2590.34|2590.19|2588.69|0
1717116900000|2024-05-31 00:55:00|2591.84|2590.34|2593.89|2592.39|2593.89|2592.39|2591.83|2590.33|0
1717117200000|2024-05-31 01:00:00|2593.88|2592.38|2595.13|2593.63|2596.37|2594.87|2593.88|2592.38|0
1717117500000|2024-05-31 01:05:00|2595.12|2593.62|2594.32|2592.82|2595.12|2593.62|2593.9|2592.4|0
1717117800000|2024-05-31 01:10:00|2594.31|2592.81|2594.33|2592.83|2595.15|2593.65|2593.92|2592.42|0
1717118100000|2024-05-31 01:15:00|2593.92|2592.42|2593.11|2591.61|2594.33|2592.83|2592.7|2591.2|0
1717118400000|2024-05-31 01:20:00|2593.1|2591.6|2593.12|2591.62|2593.53|2592.03|2592.7|2591.2|0
1717118700000|2024-05-31 01:25:00|2593.13|2591.63|2593.12|2591.62|2593.53|2592.03|2592.72|2591.22|0
1717119000000|2024-05-31 01:30:00|2592.72|2591.22|2593.13|2591.63|2593.13|2591.63|2592.3|2590.8|0
1717119300000|2024-05-31 01:35:00|2593.12|2591.62|2593.14|2591.64|2593.53|2592.03|2592.72|2591.22|0
1717119600000|2024-05-31 01:40:00|2593.13|2591.63|2592.72|2591.22|2593.14|2591.64|2592.31|2590.81|0
1717119900000|2024-05-31 01:45:00|2592.71|2591.21|2593.11|2591.61|2593.53|2592.03|2592.71|2591.21|0
1717120200000|2024-05-31 01:50:00|2592.71|2591.21|2593.13|2591.63|2593.95|2592.45|2592.5|2591|0
1717120500000|2024-05-31 01:55:00|2593.14|2591.64|2593.54|2592.04|2593.55|2592.05|2592.93|2591.43|0
1717120800000|2024-05-31 02:00:00|2593.55|2592.05|2594.36|2592.86|2594.36|2592.86|2593.54|2592.04|0
1717121100000|2024-05-31 02:05:00|2594.35|2592.85|2593.53|2592.03|2594.36|2592.86|2593.53|2592.03|0
1717121400000|2024-05-31 02:10:00|2593.54|2592.04|2593.13|2591.63|2593.54|2592.04|2592.93|2591.43|0
1717121700000|2024-05-31 02:15:00|2593.14|2591.64|2593.95|2592.45|2593.96|2592.46|2592.72|2591.22|0
1717122000000|2024-05-31 02:20:00|2593.54|2592.04|2593.54|2592.04|2593.95|2592.45|2593.13|2591.63|0
1717122300000|2024-05-31 02:25:00|2593.55|2592.05|2593.13|2591.63|2593.95|2592.45|2592.72|2591.22|0
1717122600000|2024-05-31 02:30:00|2593.54|2592.04|2592.72|2591.22|2593.54|2592.04|2592.71|2591.21|0
1717122900000|2024-05-31 02:35:00|2592.71|2591.21|2592.7|2591.2|2592.72|2591.22|2592.3|2590.8|0
1717123200000|2024-05-31 02:40:00|2592.5|2591|2592.3|2590.8|2592.71|2591.21|2592.29|2590.79|0
1717123500000|2024-05-31 02:45:00|2592.29|2590.79|2592.28|2590.78|2592.3|2590.8|2591.05|2589.55|0
1717123800000|2024-05-31 02:50:00|2592.29|2590.79|2591.88|2590.38|2592.29|2590.79|2591.87|2590.37|0
1717124100000|2024-05-31 02:55:00|2591.89|2590.39|2591.46|2589.96|2592.29|2590.79|2591.46|2589.96|0
1717124400000|2024-05-31 03:00:00|2591.86|2590.36|2592.29|2590.79|2592.29|2590.79|2591.86|2590.36|0
1717124700000|2024-05-31 03:05:00|2592.28|2590.78|2592.7|2591.2|2592.7|2591.2|2591.88|2590.38|0
1717125000000|2024-05-31 03:10:00|2592.69|2591.19|2591.88|2590.38|2593.1|2591.6|2591.88|2590.38|0
1717125300000|2024-05-31 03:15:00|2591.68|2590.18|2592.3|2590.8|2592.3|2590.8|2591.47|2589.97|0
1717125600000|2024-05-31 03:20:00|2592.1|2590.6|2593.13|2591.63|2593.14|2591.64|2592.1|2590.6|0
1717125900000|2024-05-31 03:25:00|2593.14|2591.64|2593.57|2592.07|2593.97|2592.47|2593.13|2591.63|0
1717126200000|2024-05-31 03:30:00|2593.56|2592.06|2594.38|2592.88|2594.79|2593.29|2593.56|2592.06|0
1717126500000|2024-05-31 03:35:00|2594.39|2592.89|2593.99|2592.49|2594.39|2592.89|2593.58|2592.08|0
1717126800000|2024-05-31 03:40:00|2593.78|2592.28|2593.16|2591.66|2593.98|2592.48|2593.16|2591.66|0
1717127100000|2024-05-31 03:45:00|2593.17|2591.67|2593.57|2592.07|2593.57|2592.07|2593.16|2591.66|0
1717127400000|2024-05-31 03:50:00|2593.58|2592.08|2593.99|2592.49|2594.39|2592.89|2593.57|2592.07|0
1717127700000|2024-05-31 03:55:00|2593.98|2592.48|2593.58|2592.08|2593.99|2592.49|2593.57|2592.07|0
1717128000000|2024-05-31 04:00:00|2593.78|2592.28|2593.57|2592.07|2593.78|2592.28|2593.57|2592.07|0
1717128300000|2024-05-31 04:05:00|2593.77|2592.27|2593.16|2591.66|2593.78|2592.28|2593.16|2591.66|0
1717128600000|2024-05-31 04:10:00|2593.57|2592.07|2593.16|2591.66|2593.57|2592.07|2593.16|2591.66|0
1717128900000|2024-05-31 04:15:00|2593.15|2591.65|2592.73|2591.23|2593.15|2591.65|2592.73|2591.23|0
1717129200000|2024-05-31 04:20:00|2592.74|2591.24|2592.78|2591.28|2593.19|2591.69|2592.74|2591.24|0
1717129500000|2024-05-31 04:25:00|2593.19|2591.69|2593.59|2592.09|2593.59|2592.09|2592.57|2591.07|0
1717129800000|2024-05-31 04:30:00|2593.58|2592.08|2592.77|2591.27|2593.58|2592.08|2592.76|2591.26|0
1717130100000|2024-05-31 04:35:00|2592.36|2590.86|2592.36|2590.86|2592.77|2591.27|2592.35|2590.85|0
1717130400000|2024-05-31 04:40:00|2592.35|2590.85|2592.36|2590.86|2592.36|2590.86|2591.95|2590.45|0
1717130700000|2024-05-31 04:45:00|2592.35|2590.85|2592.36|2590.86|2592.77|2591.27|2591.95|2590.45|0
1717131000000|2024-05-31 04:50:00|2592.37|2590.87|2593.59|2592.09|2593.59|2592.09|2592.36|2590.86|0
1717131300000|2024-05-31 04:55:00|2593.58|2592.08|2593.58|2592.08|2593.59|2592.09|2593.18|2591.68|0
1717131600000|2024-05-31 05:00:00|2593.18|2591.68|2593.58|2592.08|2593.99|2592.49|2592.36|2590.86|0
1717131900000|2024-05-31 05:05:00|2593.59|2592.09|2594.82|2593.32|2594.82|2593.32|2593.58|2592.08|0
1717132200000|2024-05-31 05:10:00|2594.83|2593.33|2596.44|2594.94|2596.44|2594.94|2594.82|2593.32|0
1717132500000|2024-05-31 05:15:00|2596.04|2594.54|2595.21|2593.71|2596.45|2594.95|2594.39|2592.89|0
1717132800000|2024-05-31 05:20:00|2595.2|2593.7|2594.38|2592.88|2595.2|2593.7|2594.38|2592.88|0
1717133100000|2024-05-31 05:25:00|2593.97|2592.47|2593.15|2591.65|2594.17|2592.67|2592.74|2591.24|0
1717133400000|2024-05-31 05:30:00|2593.35|2591.85|2594.36|2592.86|2594.37|2592.87|2593.15|2591.65|0
1717133700000|2024-05-31 05:35:00|2594.37|2592.87|2593.53|2592.03|2594.37|2592.87|2593.13|2591.63|0
1717134000000|2024-05-31 05:40:00|2593.54|2592.04|2594.77|2593.27|2595.18|2593.68|2593.54|2592.04|0
1717134300000|2024-05-31 05:45:00|2594.76|2593.26|2595.57|2594.07|2595.58|2594.08|2594.76|2593.26|0
1717134600000|2024-05-31 05:50:00|2595.56|2594.06|2595.56|2594.06|2595.96|2594.46|2595.35|2593.85|0
1717134900000|2024-05-31 05:55:00|2595.36|2593.86|2595.53|2594.03|2596.35|2594.85|2595.15|2593.65|0
1717135200000|2024-05-31 06:00:00|2595.93|2594.43|2597.15|2595.65|2597.57|2596.07|2595.53|2594.03|0
1717135500000|2024-05-31 06:05:00|2596.75|2595.25|2597.99|2596.49|2598.41|2596.91|2596.75|2595.25|0
1717135800000|2024-05-31 06:10:00|2597.59|2596.09|2597.59|2596.09|2598.4|2596.9|2597.58|2596.08|0
1717136100000|2024-05-31 06:15:00|2597.58|2596.08|2597.16|2595.66|2597.59|2596.09|2597.16|2595.66|0
1717136400000|2024-05-31 06:20:00|2596.75|2595.25|2597.14|2595.64|2597.14|2595.64|2596.31|2594.81|0
1717136700000|2024-05-31 06:25:00|2596.73|2595.23|2595.93|2594.43|2596.74|2595.24|2595.92|2594.42|0
1717137000000|2024-05-31 06:30:00|2595.92|2594.42|2595.67|2594.27|2596.67|2595.27|2595.17|2593.77|9
1717137300000|2024-05-31 06:35:00|2595.42|2594.02|2595.3|2593.9|2595.42|2594.02|2595.3|2593.9|0
1717137600000|2024-05-31 06:40:00|2595.55|2594.15|2592.8|2591.4|2595.55|2594.15|2592.8|2591.4|10
1717137900000|2024-05-31 06:45:00|2592.92|2591.52|2593.8|2592.4|2595.17|2593.77|2592.3|2590.9|5
1717138200000|2024-05-31 06:50:00|2593.55|2592.15|2593.8|2592.4|2593.8|2592.4|2593.17|2591.77|4
1717138500000|2024-05-31 06:55:00|2593.6|2592.1|2592.77|2591.27|2594|2592.5|2592.77|2591.27|0
1717138800000|2024-05-31 07:00:00|2593.18|2591.68|2589.22|2588.72|2595.85|2595.35|2588.6|2588.1|2312
1717139100000|2024-05-31 07:05:00|2588.97|2588.47|2591.1|2590.6|2591.1|2590.6|2586.6|2586.1|1295
1717139400000|2024-05-31 07:10:00|2591.22|2590.72|2591.6|2591.1|2592.47|2591.97|2589.85|2589.35|806
1717139700000|2024-05-31 07:15:00|2591.35|2590.85|2590.1|2589.6|2591.6|2591.1|2588.85|2588.35|891
1717140000000|2024-05-31 07:20:00|2590.35|2589.85|2589.85|2589.35|2590.6|2590.1|2589.6|2589.1|662
1717140300000|2024-05-31 07:25:00|2589.6|2589.1|2587.85|2587.35|2590.22|2589.72|2587.6|2587.1|879
1717140600000|2024-05-31 07:30:00|2587.6|2587.1|2585.6|2585.1|2588.35|2587.85|2585.1|2584.6|862
1717140900000|2024-05-31 07:35:00|2585.47|2584.97|2585.35|2584.85|2586.35|2585.85|2584.97|2584.47|759
1717141200000|2024-05-31 07:40:00|2585.73|2585.23|2587.98|2587.48|2588.1|2587.6|2585.73|2585.23|885
1717141500000|2024-05-31 07:45:00|2588.1|2587.6|2589.23|2588.73|2589.48|2588.98|2586.98|2586.48|463
1717141800000|2024-05-31 07:50:00|2589.1|2588.6|2586.98|2586.48|2589.23|2588.73|2586.23|2585.73|435
1717142100000|2024-05-31 07:55:00|2586.73|2586.23|2586.1|2585.6|2586.98|2586.48|2584.48|2583.98|708
1717142400000|2024-05-31 08:00:00|2585.98|2585.48|2588.73|2588.23|2588.73|2588.23|2585.73|2585.23|664
1717142700000|2024-05-31 08:05:00|2588.48|2587.98|2591.98|2591.48|2591.98|2591.48|2588.23|2587.73|558
1717143000000|2024-05-31 08:10:00|2591.85|2591.35|2592.48|2591.98|2593.23|2592.73|2591.48|2590.98|501
1717143300000|2024-05-31 08:15:00|2592.35|2591.85|2593.23|2592.73|2593.23|2592.73|2591.48|2590.98|358
1717143600000|2024-05-31 08:20:00|2593.35|2592.85|2592.98|2592.48|2593.73|2593.23|2592.48|2591.98|377
1717143900000|2024-05-31 08:25:00|2592.73|2592.23|2592.23|2591.73|2592.73|2592.23|2591.48|2590.98|282
1717144200000|2024-05-31 08:30:00|2592.35|2591.85|2593.98|2593.48|2595.23|2594.73|2592.23|2591.73|519
1717144500000|2024-05-31 08:35:00|2594.1|2593.6|2593.23|2592.73|2594.23|2593.73|2592.73|2592.23|395
1717144800000|2024-05-31 08:40:00|2593.48|2592.98|2594.23|2593.73|2594.98|2594.48|2593.48|2592.98|261
1717145100000|2024-05-31 08:45:00|2593.98|2593.48|2592.23|2591.73|2594.98|2594.48|2592.1|2591.6|453
1717145400000|2024-05-31 08:50:00|2592.48|2591.98|2591.48|2590.98|2592.48|2591.98|2590.73|2590.23|331
1717145700000|2024-05-31 08:55:00|2591.23|2590.73|2591.85|2591.35|2592.73|2592.23|2591.23|2590.73|317
1717146000000|2024-05-31 09:00:00|2591.73|2591.23|2590.48|2589.98|2591.73|2591.23|2589.73|2589.23|513
1717146300000|2024-05-31 09:05:00|2590.73|2590.23|2590.98|2590.48|2591.73|2591.23|2589.23|2588.73|488
1717146600000|2024-05-31 09:10:00|2590.73|2590.23|2590.48|2589.98|2592.73|2592.23|2590.23|2589.73|300
1717146900000|2024-05-31 09:15:00|2590.23|2589.73|2590.73|2590.23|2591.23|2590.73|2589.73|2589.23|374
1717147200000|2024-05-31 09:20:00|2590.6|2590.1|2590.48|2589.98|2590.98|2590.48|2589.85|2589.35|365
1717147500000|2024-05-31 09:25:00|2590.35|2589.85|2591.73|2591.23|2591.85|2591.35|2589.73|2589.23|289
1717147800000|2024-05-31 09:30:00|2591.98|2591.48|2592.73|2592.23|2593.1|2592.6|2591.98|2591.48|437
1717148100000|2024-05-31 09:35:00|2592.85|2592.35|2593.23|2592.73|2593.73|2593.23|2591.98|2591.48|434
1717148400000|2024-05-31 09:40:00|2592.98|2592.48|2590.98|2590.48|2592.98|2592.48|2590.48|2589.98|305
1717148700000|2024-05-31 09:45:00|2590.85|2590.35|2591.23|2590.73|2591.73|2591.23|2590.48|2589.98|369
1717149000000|2024-05-31 09:50:00|2591.48|2590.98|2593.48|2592.98|2593.98|2593.48|2591.23|2590.73|369
1717149300000|2024-05-31 09:55:00|2593.73|2593.23|2593.1|2592.6|2593.98|2593.48|2592.23|2591.73|292
1717149600000|2024-05-31 10:00:00|2593.23|2592.73|2593.23|2592.73|2593.23|2592.73|2591.6|2591.1|263
1717149900000|2024-05-31 10:05:00|2593.35|2592.85|2592.23|2591.73|2594.23|2593.73|2591.98|2591.48|357
1717150200000|2024-05-31 10:10:00|2591.73|2591.23|2591.48|2590.98|2592.23|2591.73|2590.48|2589.98|364
1717150500000|2024-05-31 10:15:00|2591.35|2590.85|2590.98|2590.48|2591.48|2590.98|2590.48|2589.98|279
1717150800000|2024-05-31 10:20:00|2591.1|2590.6|2591.23|2590.73|2591.73|2591.23|2590.1|2589.6|277
1717151100000|2024-05-31 10:25:00|2591.1|2590.6|2591.23|2590.73|2591.98|2591.48|2590.98|2590.48|269
1717151400000|2024-05-31 10:30:00|2590.98|2590.48|2592.23|2591.73|2592.35|2591.85|2590.48|2589.98|275
1717151700000|2024-05-31 10:35:00|2591.98|2591.48|2593.73|2593.23|2594.23|2593.73|2591.73|2591.23|326
1717152000000|2024-05-31 10:40:00|2593.6|2593.1|2595.48|2594.98|2595.73|2595.23|2593.6|2593.1|460
1717152300000|2024-05-31 10:45:00|2595.23|2594.73|2594.98|2594.48|2595.48|2594.98|2594.23|2593.73|253
1717152600000|2024-05-31 10:50:00|2595.23|2594.73|2593.48|2592.98|2595.23|2594.73|2592.98|2592.48|274
1717152900000|2024-05-31 10:55:00|2593.6|2593.1|2594.48|2593.98|2594.85|2594.35|2593.6|2593.1|303
1717153200000|2024-05-31 11:00:00|2594.73|2594.23|2594.48|2593.98|2594.85|2594.35|2593.48|2592.98|299
1717153500000|2024-05-31 11:05:00|2594.35|2593.85|2594.73|2594.23|2594.98|2594.48|2594.23|2593.73|520
1717153800000|2024-05-31 11:10:00|2594.48|2593.98|2595.48|2594.98|2595.73|2595.23|2594.23|2593.73|306
1717154100000|2024-05-31 11:15:00|2595.23|2594.73|2594.98|2594.48|2595.48|2594.98|2594.48|2593.98|389
1717154400000|2024-05-31 11:20:00|2594.85|2594.35|2593.98|2593.48|2594.85|2594.35|2592.73|2592.23|399
1717154700000|2024-05-31 11:25:00|2593.48|2592.98|2593.35|2592.85|2593.98|2593.48|2592.48|2591.98|467
1717155000000|2024-05-31 11:30:00|2593.48|2592.98|2595.23|2594.73|2595.23|2594.73|2593.23|2592.73|350
1717155300000|2024-05-31 11:35:00|2594.98|2594.48|2595.48|2594.98|2595.73|2595.23|2594.73|2594.23|291
1717155600000|2024-05-31 11:40:00|2595.18|2594.68|2595.18|2594.68|2595.93|2595.43|2594.93|2594.43|300
1717155900000|2024-05-31 11:45:00|2595.05|2594.55|2595.18|2594.68|2595.43|2594.93|2594.68|2594.18|283
1717156200000|2024-05-31 11:50:00|2595.05|2594.55|2594.93|2594.43|2595.18|2594.68|2593.8|2593.3|311
1717156500000|2024-05-31 11:55:00|2594.68|2594.18|2594.43|2593.93|2594.93|2594.43|2593.68|2593.18|304
1717156800000|2024-05-31 12:00:00|2594.68|2594.18|2595.93|2595.43|2595.93|2595.43|2594.43|2593.93|442
1717157100000|2024-05-31 12:05:00|2595.68|2595.18|2595.43|2594.93|2596.18|2595.68|2595.18|2594.68|342
1717157400000|2024-05-31 12:10:00|2595.18|2594.68|2595.43|2594.93|2595.93|2595.43|2594.93|2594.43|267
1717157700000|2024-05-31 12:15:00|2595.3|2594.8|2594.43|2593.93|2595.43|2594.93|2594.43|2593.93|414
1717158000000|2024-05-31 12:20:00|2594.18|2593.68|2595.8|2595.3|2596.18|2595.68|2594.18|2593.68|344
1717158300000|2024-05-31 12:25:00|2595.68|2595.18|2595.68|2595.18|2596.68|2596.18|2595.43|2594.93|509
1717158600000|2024-05-31 12:30:00|2596.43|2595.93|2599.93|2599.43|2600.43|2599.93|2595.68|2595.18|1376
1717158900000|2024-05-31 12:35:00|2600.05|2599.55|2602.43|2601.93|2602.68|2602.18|2600.05|2599.55|464
1717159200000|2024-05-31 12:40:00|2602.18|2601.68|2602.43|2601.93|2603.93|2603.43|2602.18|2601.68|798
1717159500000|2024-05-31 12:45:00|2602.3|2601.8|2600.93|2600.43|2602.43|2601.93|2600.68|2600.18|627
1717159800000|2024-05-31 12:50:00|2601.05|2600.55|2601.68|2601.18|2601.93|2601.43|2600.43|2599.93|499
1717160100000|2024-05-31 12:55:00|2601.43|2600.93|2602.43|2601.93|2602.43|2601.93|2601.43|2600.93|347
1717160400000|2024-05-31 13:00:00|2602.55|2602.05|2602.18|2601.68|2604.43|2603.93|2601.93|2601.43|799
1717160700000|2024-05-31 13:05:00|2602.43|2601.93|2601.68|2601.18|2602.93|2602.43|2601.18|2600.68|519
1717161000000|2024-05-31 13:10:00|2601.43|2600.93|2603.18|2602.68|2603.43|2602.93|2600.93|2600.43|592
1717161300000|2024-05-31 13:15:00|2603.05|2602.55|2601.43|2600.93|2603.05|2602.55|2600.43|2599.93|467
1717161600000|2024-05-31 13:20:00|2601.3|2600.8|2603.68|2603.18|2603.68|2603.18|2600.93|2600.43|324
1717161900000|2024-05-31 13:25:00|2603.43|2602.93|2602.43|2601.93|2603.68|2603.18|2602.05|2601.55|470
1717162200000|2024-05-31 13:30:00|2602.68|2602.18|2601.93|2601.43|2602.93|2602.43|2600.18|2599.68|722
1717162500000|2024-05-31 13:35:00|2602.18|2601.68|2605.18|2604.68|2605.68|2605.18|2602.18|2601.68|438
1717162800000|2024-05-31 13:40:00|2605.43|2604.93|2605.18|2604.68|2605.93|2605.43|2605.18|2604.68|594
1717163100000|2024-05-31 13:45:00|2605.43|2604.93|2602.68|2602.18|2605.93|2605.43|2602.43|2601.93|1043
1717163400000|2024-05-31 13:50:00|2602.43|2601.93|2603.68|2603.18|2604.68|2604.18|2602.43|2601.93|793
1717163700000|2024-05-31 13:55:00|2603.93|2603.43|2600.18|2599.68|2603.93|2603.43|2599.93|2599.43|1274
1717164000000|2024-05-31 14:00:00|2600.3|2599.8|2601.43|2600.93|2601.68|2601.18|2598.93|2598.43|635
1717164300000|2024-05-31 14:05:00|2601.55|2601.05|2599.43|2598.93|2601.8|2601.3|2599.43|2598.93|473
1717164600000|2024-05-31 14:10:00|2599.93|2599.43|2597.68|2597.18|2600.93|2600.43|2597.68|2597.18|561
1717164900000|2024-05-31 14:15:00|2597.93|2597.43|2596.61|2596.11|2597.93|2597.43|2595.43|2594.93|732
1717165200000|2024-05-31 14:20:00|2596.73|2596.23|2594.61|2594.11|2596.98|2596.48|2594.48|2593.98|607
1717165500000|2024-05-31 14:25:00|2594.86|2594.36|2594.61|2594.11|2595.36|2594.86|2593.11|2592.61|788
1717165800000|2024-05-31 14:30:00|2594.36|2593.86|2594.98|2594.48|2595.36|2594.86|2593.36|2592.86|740
1717166100000|2024-05-31 14:35:00|2595.11|2594.61|2597.11|2596.61|2597.36|2596.86|2594.23|2593.73|564
1717166400000|2024-05-31 14:40:00|2596.98|2596.48|2598.86|2598.36|2598.86|2598.36|2596.61|2596.11|592
1717166700000|2024-05-31 14:45:00|2598.98|2598.48|2599.11|2598.61|2600.61|2600.11|2598.86|2598.36|669
1717167000000|2024-05-31 14:50:00|2599.36|2598.86|2598.61|2598.11|2599.86|2599.36|2597.61|2597.11|984
1717167300000|2024-05-31 14:55:00|2598.73|2598.23|2600.36|2599.86|2600.48|2599.98|2598.73|2598.23|853
1717167600000|2024-05-31 15:00:00|2600.48|2599.98|2600.86|2600.36|2601.36|2600.86|2600.11|2599.61|1275
1717167900000|2024-05-31 15:05:00|2601.11|2600.61|2602.36|2601.86|2602.61|2602.11|2600.86|2600.36|1235
1717168200000|2024-05-31 15:10:00|2602.23|2601.73|2602.36|2601.86|2603.23|2602.73|2601.61|2601.11|1288
1717168500000|2024-05-31 15:15:00|2602.23|2601.73|2603.11|2602.61|2603.36|2602.86|2601.36|2600.86|1214
1717168800000|2024-05-31 15:20:00|2602.86|2602.36|2604.6|2603.1|2604.6|2603.86|2602.36|2601.86|4515
1717169100000|2024-05-31 15:25:00|2604.59|2603.09|2603.06|2601.56|2604.59|2603.09|2602.64|2601.14|2934
1717169400000|2024-05-31 15:30:00|2603.05|2601.55|2603.56|2602.16|2604.68|2603.28|2602.81|2601.41|2946
1717169700000|2024-05-31 15:35:00|2603.31|2601.91|2604.06|2602.66|2605.31|2603.91|2603.18|2601.78|225
1717170000000|2024-05-31 15:40:00|2603.93|2602.53|2604.56|2603.16|2604.56|2603.16|2603.18|2601.78|48
1717170300000|2024-05-31 15:45:00|2603.18|2601.78|2604.68|2603.28|2605.56|2604.16|2603.18|2601.78|50
1717170600000|2024-05-31 15:50:00|2604.56|2603.16|2604.18|2602.78|2604.56|2603.16|2603.93|2602.53|19
1717170900000|2024-05-31 15:55:00|2604.06|2602.66|2603.35|2601.85|2604.06|2602.66|2602.56|2601.16|44
1717171200000|2024-05-31 16:00:00|2602.94|2601.44|2601.29|2599.79|2602.96|2601.46|2601.27|2599.77|2507
1717171500000|2024-05-31 16:05:00|2601.3|2599.8|2601.68|2600.18|2601.71|2600.21|2600.87|2599.37|0
1717171800000|2024-05-31 16:10:00|2601.69|2600.19|2600.85|2599.35|2601.7|2600.2|2600.64|2599.14|0
1717172100000|2024-05-31 16:15:00|2600.84|2599.34|2600.4|2598.9|2601.25|2599.75|2599.98|2598.48|0
1717172400000|2024-05-31 16:20:00|2600.61|2599.11|2600.82|2599.32|2600.82|2599.32|2599.55|2598.05|0
1717172700000|2024-05-31 16:25:00|2600.81|2599.31|2600.81|2599.31|2601.22|2599.72|2600.39|2598.89|0
1717173000000|2024-05-31 16:30:00|2600.8|2599.3|2601.64|2600.14|2601.65|2600.15|2600.8|2599.3|0
1717173300000|2024-05-31 16:35:00|2601.65|2600.15|2601.67|2600.17|2601.67|2600.17|2600.8|2599.3|0
1717173600000|2024-05-31 16:40:00|2601.66|2600.16|2601.68|2600.18|2602.51|2601.01|2601.65|2600.15|0
1717173900000|2024-05-31 16:45:00|2601.69|2600.19|2601.27|2599.77|2602.11|2600.61|2600.85|2599.35|0
1717174200000|2024-05-31 16:50:00|2601.06|2599.56|2601.68|2600.18|2601.7|2600.2|2600.43|2598.93|0
1717174500000|2024-05-31 16:55:00|2601.69|2600.19|2601.69|2600.19|2601.69|2600.19|2601.26|2599.76|0
1717174800000|2024-05-31 17:00:00|2601.7|2600.2|2602.13|2600.63|2602.55|2601.05|2601.69|2600.19|0
1717175100000|2024-05-31 17:05:00|2602.12|2600.62|2603.37|2601.87|2603.37|2601.87|2602.12|2600.62|0
1717175400000|2024-05-31 17:10:00|2602.96|2601.46|2603.8|2602.3|2603.81|2602.31|2602.96|2601.46|0
1717175700000|2024-05-31 17:15:00|2603.4|2601.9|2604.26|2602.76|2604.27|2602.77|2603.4|2601.9|0
1717176000000|2024-05-31 17:20:00|2604.27|2602.77|2605.19|2603.69|2605.19|2603.69|2603.85|2602.35|0
1717176300000|2024-05-31 17:25:00|2605.2|2603.7|2606.02|2604.52|2606.03|2604.53|2605.19|2603.69|0
1717176600000|2024-05-31 17:30:00|2606.03|2604.53|2605.2|2603.7|2606.45|2604.95|2605.19|2603.69|0
1717176900000|2024-05-31 17:35:00|2605.21|2603.71|2603.96|2602.46|2605.21|2603.71|2603.96|2602.46|0
1717177200000|2024-05-31 17:40:00|2603.97|2602.47|2604.8|2603.3|2605.21|2603.71|2603.95|2602.45|0
1717177500000|2024-05-31 17:45:00|2604.79|2603.29|2606.02|2604.52|2606.03|2604.53|2604.79|2603.29|0
1717177800000|2024-05-31 17:50:00|2606.03|2604.53|2604.36|2602.86|2606.44|2604.94|2604.35|2602.85|0
1717178100000|2024-05-31 17:55:00|2604.77|2603.27|2604.8|2603.3|2605.21|2603.71|2604.37|2602.87|0
1717178400000|2024-05-31 18:00:00|2605.21|2603.71|2605.15|2603.65|2605.61|2604.11|2604.74|2603.24|0
1717178700000|2024-05-31 18:05:00|2605.16|2603.66|2605.57|2604.07|2605.99|2604.49|2605.14|2603.64|0
1717179000000|2024-05-31 18:10:00|2605.98|2604.48|2605.99|2604.49|2606.84|2605.34|2605.57|2604.07|0
1717179300000|2024-05-31 18:15:00|2606.19|2604.69|2607.27|2605.77|2607.68|2606.18|2606.19|2604.69|0
1717179600000|2024-05-31 18:20:00|2607.26|2605.76|2606.85|2605.35|2607.27|2605.77|2606.44|2604.94|0
1717179900000|2024-05-31 18:25:00|2606.86|2605.36|2606|2604.5|2606.86|2605.36|2605.59|2604.09|0
1717180200000|2024-05-31 18:30:00|2606.01|2604.51|2605.58|2604.08|2606.42|2604.92|2605.16|2603.66|0
1717180500000|2024-05-31 18:35:00|2605.59|2604.09|2606.44|2604.94|2606.85|2605.35|2605.58|2604.08|0
1717180800000|2024-05-31 18:40:00|2606.43|2604.93|2608.14|2606.64|2608.15|2606.65|2606.03|2604.53|0
1717181100000|2024-05-31 18:45:00|2608.15|2606.65|2607.29|2605.79|2608.15|2606.65|2606.87|2605.37|0
1717181400000|2024-05-31 18:50:00|2607.28|2605.78|2606.44|2604.94|2607.3|2605.8|2606.01|2604.51|0
1717181700000|2024-05-31 18:55:00|2606.43|2604.93|2607.71|2606.21|2608.12|2606.62|2606.43|2604.93|0
1717182000000|2024-05-31 19:00:00|2607.7|2606.2|2607.29|2605.79|2607.72|2606.22|2606.44|2604.94|0
1717182300000|2024-05-31 19:05:00|2607.3|2605.8|2608.64|2607.14|2608.65|2607.15|2607.29|2605.79|0
1717182600000|2024-05-31 19:10:00|2608.63|2607.13|2609.47|2607.97|2609.48|2607.98|2608.23|2606.73|0
1717182900000|2024-05-31 19:15:00|2609.06|2607.56|2609.07|2607.57|2609.49|2607.99|2608.63|2607.13|0
1717183200000|2024-05-31 19:20:00|2609.08|2607.58|2609.92|2608.42|2609.92|2608.42|2609.07|2607.57|0
1717183500000|2024-05-31 19:25:00|2609.91|2608.41|2608.26|2606.76|2610.35|2608.85|2608.26|2606.76|0
1717183800000|2024-05-31 19:30:00|2608.25|2606.75|2608.69|2607.19|2609.12|2607.62|2607.82|2606.32|0
1717184100000|2024-05-31 19:35:00|2608.7|2607.2|2609.11|2607.61|2609.52|2608.02|2608.69|2607.19|0
1717184400000|2024-05-31 19:40:00|2609.12|2607.62|2611.31|2609.81|2611.72|2610.22|2609.11|2607.61|0
1717184700000|2024-05-31 19:45:00|2611.3|2609.8|2613.04|2611.54|2613.04|2611.54|2611.3|2609.8|0
1717185000000|2024-05-31 19:50:00|2613.03|2611.53|2616.01|2614.51|2616.46|2614.96|2612.64|2611.14|0
1717185300000|2024-05-31 19:55:00|2616.02|2614.52|2616.91|2615.41|2617.37|2615.87|2615.6|2614.1|0
1717185600000|2024-05-31 20:00:00|2616.93|2615.43|2619.42|2617.92|2620.74|2619.24|2614.67|2613.17|0
1717185900000|2024-05-31 20:05:00|2619.21|2617.71|2615.76|2614.26|2619.21|2617.71|2615.46|2613.96|0
1717186200000|2024-05-31 20:10:00|2615.75|2614.25|2617.04|2615.54|2617.17|2615.67|2615.66|2614.16|0
1717186500000|2024-05-31 20:15:00|2617.03|2615.53|2617.04|2615.54|2617.04|2615.54|2616.46|2614.96|0
1717186800000|2024-05-31 20:20:00|2617.17|2615.67|2617.75|2616.25|2618.54|2617.04|2617.17|2615.67|0
1717187100000|2024-05-31 20:25:00|2617.63|2616.13|2617.93|2616.43|2617.93|2616.43|2616.87|2615.37|0
1717187400000|2024-05-31 20:30:00|2617.89|2616.39|2617.64|2616.14|2617.93|2616.43|2616.85|2615.35|0
1717187700000|2024-05-31 20:35:00|2617.52|2616.02|2618.31|2616.81|2618.43|2616.93|2617.52|2616.02|0
1717188000000|2024-05-31 20:40:00|2618.43|2616.93|2619.4|2617.9|2619.52|2618.02|2618.14|2616.64|0
1717188300000|2024-05-31 20:45:00|2619.39|2617.89|2618.14|2616.64|2619.39|2617.89|2617.93|2616.43|0
1717188600000|2024-05-31 20:50:00|2618.02|2616.52|2618.02|2616.52|2618.52|2617.02|2617.93|2616.43|0
1717188900000|2024-05-31 20:55:00|2618.14|2616.64|2617.62|2616.12|2618.14|2616.64|2617.37|2615.87|0
1717189200000|2024-05-31 21:00:00|2619.95|2618.45|2619.95|2618.45|2619.95|2618.45|2619.95|2618.45|0
1717365600000|2024-06-02 22:00:00|2620.67|2619.17|2617.32|2615.82|2620.75|2619.25|2617.32|2615.82|0
1717365900000|2024-06-02 22:05:00|2617.31|2615.81|2617.11|2615.61|2617.4|2615.9|2616.48|2614.98|0
1717366200000|2024-06-02 22:10:00|2617.23|2615.73|2618.11|2616.61|2618.11|2616.61|2616.9|2615.4|0
1717366500000|2024-06-02 22:15:00|2618.12|2616.62|2620|2618.5|2620.08|2618.58|2618.12|2616.62|0
1717366800000|2024-06-02 22:20:00|2620.04|2618.54|2619.68|2618.18|2620.04|2618.54|2619.17|2617.67|0
1717367100000|2024-06-02 22:25:00|2619.67|2618.17|2619.38|2617.88|2620.47|2618.97|2619.38|2617.88|0
1717367400000|2024-06-02 22:30:00|2619.3|2617.8|2619.01|2617.51|2619.51|2618.01|2618.5|2617|0
1717367700000|2024-06-02 22:35:00|2619|2617.5|2618.5|2617|2619.01|2617.51|2618.29|2616.79|0
1717368000000|2024-06-02 22:40:00|2618.38|2616.88|2618.09|2616.59|2618.5|2617|2618|2616.5|0
1717368300000|2024-06-02 22:45:00|2618.08|2616.58|2618.38|2616.88|2618.5|2617|2618|2616.5|0
1717368600000|2024-06-02 22:50:00|2618.5|2617|2618.29|2616.79|2618.8|2617.3|2618.09|2616.59|0
1717368900000|2024-06-02 22:55:00|2618.21|2616.71|2618.5|2617|2618.71|2617.21|2618.21|2616.71|0
1717369200000|2024-06-02 23:00:00|2618.38|2616.88|2619.09|2617.59|2619.17|2617.67|2618.21|2616.71|0
1717369500000|2024-06-02 23:05:00|2619.1|2617.6|2618.8|2617.3|2619.8|2618.3|2618.55|2617.05|0
1717369800000|2024-06-02 23:10:00|2618.79|2617.29|2618.88|2617.38|2618.92|2617.42|2618.38|2616.88|0
1717370100000|2024-06-02 23:15:00|2618.92|2617.42|2618.84|2617.34|2619.01|2617.51|2618.59|2617.09|0
1717370400000|2024-06-02 23:20:00|2618.88|2617.38|2619.97|2618.47|2620.09|2618.59|2618.8|2617.3|0
1717370700000|2024-06-02 23:25:00|2620.09|2618.59|2620.26|2618.76|2620.59|2619.09|2619.88|2618.38|0
1717371000000|2024-06-02 23:30:00|2620.39|2618.89|2620.09|2618.59|2620.47|2618.97|2619.88|2618.38|0
1717371300000|2024-06-02 23:35:00|2619.97|2618.47|2620.18|2618.68|2620.18|2618.68|2619.88|2618.38|0
1717371600000|2024-06-02 23:40:00|2620.26|2618.76|2619.88|2618.38|2620.26|2618.76|2619.68|2618.18|0
1717371900000|2024-06-02 23:45:00|2619.8|2618.3|2619.8|2618.3|2620.18|2618.68|2619.59|2618.09|0
1717372200000|2024-06-02 23:50:00|2619.68|2618.18|2620.26|2618.76|2620.97|2619.47|2619.51|2618.01|0
1717372500000|2024-06-02 23:55:00|2620.27|2618.77|2621.13|2619.63|2621.39|2619.89|2620.27|2618.77|0
1717365600000|2024-06-02 22:00:00|2620.67|2619.17|2617.32|2615.82|2620.75|2619.25|2617.32|2615.82|0
1717365900000|2024-06-02 22:05:00|2617.31|2615.81|2617.11|2615.61|2617.4|2615.9|2616.48|2614.98|0
1717366200000|2024-06-02 22:10:00|2617.23|2615.73|2618.11|2616.61|2618.11|2616.61|2616.9|2615.4|0
1717366500000|2024-06-02 22:15:00|2618.12|2616.62|2620|2618.5|2620.08|2618.58|2618.12|2616.62|0
1717366800000|2024-06-02 22:20:00|2620.04|2618.54|2619.68|2618.18|2620.04|2618.54|2619.17|2617.67|0
1717367100000|2024-06-02 22:25:00|2619.67|2618.17|2619.38|2617.88|2620.47|2618.97|2619.38|2617.88|0
1717367400000|2024-06-02 22:30:00|2619.3|2617.8|2619.01|2617.51|2619.51|2618.01|2618.5|2617|0
1717367700000|2024-06-02 22:35:00|2619|2617.5|2618.5|2617|2619.01|2617.51|2618.29|2616.79|0
1717368000000|2024-06-02 22:40:00|2618.38|2616.88|2618.09|2616.59|2618.5|2617|2618|2616.5|0
1717368300000|2024-06-02 22:45:00|2618.08|2616.58|2618.38|2616.88|2618.5|2617|2618|2616.5|0
1717368600000|2024-06-02 22:50:00|2618.5|2617|2618.29|2616.79|2618.8|2617.3|2618.09|2616.59|0
1717368900000|2024-06-02 22:55:00|2618.21|2616.71|2618.5|2617|2618.71|2617.21|2618.21|2616.71|0
1717369200000|2024-06-02 23:00:00|2618.38|2616.88|2619.09|2617.59|2619.17|2617.67|2618.21|2616.71|0
1717369500000|2024-06-02 23:05:00|2619.1|2617.6|2618.8|2617.3|2619.8|2618.3|2618.55|2617.05|0
1717369800000|2024-06-02 23:10:00|2618.79|2617.29|2618.88|2617.38|2618.92|2617.42|2618.38|2616.88|0
1717370100000|2024-06-02 23:15:00|2618.92|2617.42|2618.84|2617.34|2619.01|2617.51|2618.59|2617.09|0
1717370400000|2024-06-02 23:20:00|2618.88|2617.38|2619.97|2618.47|2620.09|2618.59|2618.8|2617.3|0
1717370700000|2024-06-02 23:25:00|2620.09|2618.59|2620.26|2618.76|2620.59|2619.09|2619.88|2618.38|0
1717371000000|2024-06-02 23:30:00|2620.39|2618.89|2620.09|2618.59|2620.47|2618.97|2619.88|2618.38|0
1717371300000|2024-06-02 23:35:00|2619.97|2618.47|2620.18|2618.68|2620.18|2618.68|2619.88|2618.38|0
1717371600000|2024-06-02 23:40:00|2620.26|2618.76|2619.88|2618.38|2620.26|2618.76|2619.68|2618.18|0
1717371900000|2024-06-02 23:45:00|2619.8|2618.3|2619.8|2618.3|2620.18|2618.68|2619.59|2618.09|0
1717372200000|2024-06-02 23:50:00|2619.68|2618.18|2620.26|2618.76|2620.97|2619.47|2619.51|2618.01|0
1717372500000|2024-06-02 23:55:00|2620.27|2618.77|2621.13|2619.63|2621.39|2619.89|2620.27|2618.77|0
1717372800000|2024-06-03 00:00:00|2621.12|2619.62|2622.48|2620.98|2622.57|2621.07|2621|2619.5|0
1717373100000|2024-06-03 00:05:00|2622.52|2621.02|2622.86|2621.36|2622.94|2621.44|2622.27|2620.77|0
1717373400000|2024-06-03 00:10:00|2622.82|2621.32|2623.94|2622.44|2624.24|2622.74|2622.36|2620.86|0
1717373700000|2024-06-03 00:15:00|2623.98|2622.48|2622.8|2621.3|2624.06|2622.56|2619.95|2618.45|0
1717374000000|2024-06-03 00:20:00|2622.81|2621.31|2624.03|2622.53|2624.44|2622.94|2622.8|2621.3|0
1717374300000|2024-06-03 00:25:00|2624.02|2622.52|2624.45|2622.95|2624.45|2622.95|2624.02|2622.52|0
1717374600000|2024-06-03 00:30:00|2624.65|2623.15|2624.44|2622.94|2624.85|2623.35|2624.43|2622.93|0
1717374900000|2024-06-03 00:35:00|2624.43|2622.93|2624.02|2622.52|2624.44|2622.94|2623.61|2622.11|0
1717375200000|2024-06-03 00:40:00|2623.82|2622.32|2623.37|2621.87|2624.02|2622.52|2623.37|2621.87|0
1717375500000|2024-06-03 00:45:00|2623.77|2622.27|2623.77|2622.27|2624.18|2622.68|2623.77|2622.27|0
1717375800000|2024-06-03 00:50:00|2623.78|2622.28|2624.19|2622.69|2624.19|2622.69|2623.78|2622.28|0
1717376100000|2024-06-03 00:55:00|2624.4|2622.9|2624.18|2622.68|2624.4|2622.9|2624.18|2622.68|0
1717376400000|2024-06-03 01:00:00|2624.19|2622.69|2624.19|2622.69|2624.61|2623.11|2624.19|2622.69|0
1717376700000|2024-06-03 01:05:00|2624.4|2622.9|2624.18|2622.68|2624.6|2623.1|2624.18|2622.68|0
1717377000000|2024-06-03 01:10:00|2624.19|2622.69|2624.16|2622.66|2624.19|2622.69|2624.16|2622.66|0
1717377300000|2024-06-03 01:15:00|2624.17|2622.67|2624.17|2622.67|2624.58|2623.08|2624.17|2622.67|0
1717377600000|2024-06-03 01:20:00|2624.16|2622.66|2624.14|2622.64|2624.17|2622.67|2624.13|2622.63|0
1717377900000|2024-06-03 01:25:00|2624.13|2622.63|2624.14|2622.64|2624.15|2622.65|2624.13|2622.63|0
1717378200000|2024-06-03 01:30:00|2624.15|2622.65|2624.13|2622.63|2624.55|2623.05|2624.12|2622.62|0
1717378500000|2024-06-03 01:35:00|2624.12|2622.62|2623.74|2622.24|2624.56|2623.06|2623.73|2622.23|0
1717378800000|2024-06-03 01:40:00|2624.14|2622.64|2624.56|2623.06|2624.57|2623.07|2624.14|2622.64|0
1717379100000|2024-06-03 01:45:00|2624.57|2623.07|2624.15|2622.65|2624.57|2623.07|2624.15|2622.65|0
1717379400000|2024-06-03 01:50:00|2624.16|2622.66|2624.15|2622.65|2624.16|2622.66|2623.74|2622.24|0
1717379700000|2024-06-03 01:55:00|2624.14|2622.64|2624.15|2622.65|2624.15|2622.65|2624.14|2622.64|0
1717380000000|2024-06-03 02:00:00|2624.55|2623.05|2624.16|2622.66|2624.57|2623.07|2624.14|2622.64|0
1717380300000|2024-06-03 02:05:00|2624.57|2623.07|2624.17|2622.67|2624.58|2623.08|2624.17|2622.67|0
1717380600000|2024-06-03 02:10:00|2624.18|2622.68|2624.59|2623.09|2624.59|2623.09|2624.17|2622.67|0
1717380900000|2024-06-03 02:15:00|2624.58|2623.08|2624.59|2623.09|2624.59|2623.09|2624.58|2623.08|0
1717381200000|2024-06-03 02:20:00|2624.58|2623.08|2624.59|2623.09|2624.6|2623.1|2624.18|2622.68|0
1717381500000|2024-06-03 02:25:00|2624.6|2623.1|2624.59|2623.09|2624.6|2623.1|2624.59|2623.09|0
1717381800000|2024-06-03 02:30:00|2624.61|2623.11|2624.6|2623.1|2624.61|2623.11|2624.19|2622.69|0
1717382100000|2024-06-03 02:35:00|2624.2|2622.7|2624.2|2622.7|2624.61|2623.11|2624.2|2622.7|0
1717382400000|2024-06-03 02:40:00|2624.21|2622.71|2624.21|2622.71|2624.21|2622.71|2624.21|2622.71|0
1717383600000|2024-06-03 03:00:00|2624.62|2623.12|2624.63|2623.13|2624.63|2623.13|2624.21|2622.71|0
1717383900000|2024-06-03 03:05:00|2624.62|2623.12|2625.84|2624.34|2625.84|2624.34|2624.62|2623.12|0
1717384200000|2024-06-03 03:10:00|2625.44|2623.94|2625.44|2623.94|2625.85|2624.35|2625.44|2623.94|0
1717384500000|2024-06-03 03:15:00|2625.84|2624.34|2625.01|2623.51|2625.85|2624.35|2625.01|2623.51|0
1717384800000|2024-06-03 03:20:00|2625.02|2623.52|2625.01|2623.51|2625.02|2623.52|2624.61|2623.11|0
1717385100000|2024-06-03 03:25:00|2625.02|2623.52|2624.6|2623.1|2625.02|2623.52|2624.6|2623.1|0
1717385400000|2024-06-03 03:30:00|2624.59|2623.09|2624.19|2622.69|2624.6|2623.1|2624.18|2622.68|0
1717385700000|2024-06-03 03:35:00|2624.6|2623.1|2624.61|2623.11|2624.61|2623.11|2624.19|2622.69|0
1717386000000|2024-06-03 03:40:00|2624.2|2622.7|2624.2|2622.7|2624.61|2623.11|2623.78|2622.28|0
1717386300000|2024-06-03 03:45:00|2624.61|2623.11|2624.2|2622.7|2624.61|2623.11|2624.2|2622.7|0
1717386600000|2024-06-03 03:50:00|2624.21|2622.71|2624.2|2622.7|2624.61|2623.11|2624.2|2622.7|0
1717386900000|2024-06-03 03:55:00|2624.61|2623.11|2624.18|2622.68|2624.61|2623.11|2623.78|2622.28|0
1717387200000|2024-06-03 04:00:00|2624.19|2622.69|2624.19|2622.69|2624.39|2622.89|2624.19|2622.69|0
1717387500000|2024-06-03 04:05:00|2624.39|2622.89|2624.59|2623.09|2624.6|2623.1|2624.39|2622.89|0
1717387800000|2024-06-03 04:10:00|2624.6|2623.1|2624.59|2623.09|2624.6|2623.1|2624.59|2623.09|0
1717388400000|2024-06-03 04:20:00|2624.6|2623.1|2625.01|2623.51|2625.01|2623.51|2624.59|2623.09|0
1717388700000|2024-06-03 04:25:00|2625.42|2623.92|2625.01|2623.51|2625.44|2623.94|2625.01|2623.51|0
1717389000000|2024-06-03 04:30:00|2625.42|2623.92|2625.05|2623.55|2625.83|2624.33|2625.05|2623.55|0
1717389300000|2024-06-03 04:35:00|2624.94|2623.44|2624.71|2623.21|2625.11|2623.61|2624.3|2622.8|0
1717389600000|2024-06-03 04:40:00|2624.7|2623.2|2624.7|2623.2|2624.71|2623.21|2624.7|2623.2|0
1717389900000|2024-06-03 04:45:00|2625.11|2623.61|2625.32|2623.82|2625.53|2624.03|2624.7|2623.2|0
1717390200000|2024-06-03 04:50:00|2625.12|2623.62|2625.51|2624.01|2625.52|2624.02|2624.91|2623.41|0
1717390500000|2024-06-03 04:55:00|2625.11|2623.61|2625.09|2623.59|2625.52|2624.02|2624.7|2623.2|0
1717390800000|2024-06-03 05:00:00|2625.1|2623.6|2624.65|2623.15|2625.48|2623.98|2624.65|2623.15|0
1717391100000|2024-06-03 05:05:00|2624.66|2623.16|2624.66|2623.16|2625.06|2623.56|2624.65|2623.15|0
1717391400000|2024-06-03 05:10:00|2625.06|2623.56|2625.03|2623.53|2625.06|2623.56|2624.62|2623.12|0
1717391700000|2024-06-03 05:15:00|2625.04|2623.54|2625.45|2623.95|2625.45|2623.95|2625.04|2623.54|0
1717392000000|2024-06-03 05:20:00|2625.44|2623.94|2624.63|2623.13|2625.45|2623.95|2624.63|2623.13|0
1717392300000|2024-06-03 05:25:00|2624.62|2623.12|2624.2|2622.7|2624.62|2623.12|2624.2|2622.7|0
1717392600000|2024-06-03 05:30:00|2624.21|2622.71|2624.62|2623.12|2625.03|2623.53|2624.21|2622.71|0
1717392900000|2024-06-03 05:35:00|2624.63|2623.13|2624.21|2622.71|2624.63|2623.13|2624.21|2622.71|0
1717393200000|2024-06-03 05:40:00|2624.2|2622.7|2623.79|2622.29|2624.21|2622.71|2623.79|2622.29|0
1717393500000|2024-06-03 05:45:00|2623.39|2621.89|2622.98|2621.48|2623.79|2622.29|2622.97|2621.47|0
1717393800000|2024-06-03 05:50:00|2623.19|2621.69|2623.8|2622.3|2624.21|2622.71|2623.19|2621.69|0
1717394100000|2024-06-03 05:55:00|2624.21|2622.71|2623.75|2622.25|2624.21|2622.71|2623.74|2622.24|0
1717394400000|2024-06-03 06:00:00|2624.15|2622.65|2626.59|2625.09|2627|2625.5|2624.15|2622.65|0
1717394700000|2024-06-03 06:05:00|2627|2625.5|2627.34|2625.84|2627.81|2626.31|2626.93|2625.43|0
1717395000000|2024-06-03 06:10:00|2627.14|2625.64|2625.31|2623.81|2627.35|2625.85|2624.88|2623.38|0
1717395300000|2024-06-03 06:15:00|2625.3|2623.8|2625.46|2623.96|2626.18|2624.68|2624.89|2623.39|0
1717395600000|2024-06-03 06:20:00|2625.25|2623.75|2625.48|2623.98|2625.48|2623.98|2624.65|2623.15|0
1717395900000|2024-06-03 06:25:00|2625.47|2623.97|2624.66|2623.16|2625.47|2623.97|2624.25|2622.75|0
1717396200000|2024-06-03 06:30:00|2624.67|2623.17|2625.93|2624.53|2626.93|2625.53|2624.67|2623.17|43
1717396500000|2024-06-03 06:35:00|2625.81|2624.41|2625.68|2624.28|2625.81|2624.41|2625.56|2624.16|26
1717396800000|2024-06-03 06:40:00|2625.81|2624.41|2626.31|2624.91|2626.31|2624.91|2625.81|2624.41|1
1717397100000|2024-06-03 06:45:00|2626.43|2625.03|2627.43|2626.03|2627.43|2626.03|2626.31|2624.91|17
1717397400000|2024-06-03 06:50:00|2627.31|2625.91|2627.43|2626.03|2627.93|2626.53|2627.31|2625.91|28
1717397700000|2024-06-03 06:55:00|2627.48|2625.98|2626.25|2624.75|2627.49|2625.99|2626.25|2624.75|0
1717398000000|2024-06-03 07:00:00|2627.06|2625.56|2635.86|2635.36|2637.86|2637.36|2626.66|2625.16|3960
1717398300000|2024-06-03 07:05:00|2635.23|2634.73|2634.86|2634.36|2636.48|2635.98|2634.11|2633.61|1956
1717398600000|2024-06-03 07:10:00|2634.73|2634.23|2629.86|2629.36|2634.73|2634.23|2629.61|2629.11|1812
1717398900000|2024-06-03 07:15:00|2629.61|2629.11|2628.11|2627.61|2630.23|2629.73|2627.61|2627.11|2125
1717399200000|2024-06-03 07:20:00|2628.23|2627.73|2627.86|2627.36|2629.61|2629.11|2626.86|2626.36|1579
1717399500000|2024-06-03 07:25:00|2628.11|2627.61|2629.11|2628.61|2630.11|2629.61|2627.61|2627.11|1506
1717399800000|2024-06-03 07:30:00|2629.23|2628.73|2628.36|2627.86|2631.61|2631.11|2628.11|2627.61|2634
1717400100000|2024-06-03 07:35:00|2628.23|2627.73|2627.86|2627.36|2629.23|2628.73|2626.61|2626.11|1711
1717400400000|2024-06-03 07:40:00|2627.61|2627.11|2628.36|2627.86|2629.36|2628.86|2626.36|2625.86|890
1717400700000|2024-06-03 07:45:00|2628.11|2627.61|2628.11|2627.61|2629.61|2629.11|2627.61|2627.11|697
1717401000000|2024-06-03 07:50:00|2627.86|2627.36|2627.36|2626.86|2627.86|2627.36|2626.73|2626.23|441
1717401300000|2024-06-03 07:55:00|2627.23|2626.73|2626.61|2626.11|2628.73|2628.23|2626.61|2626.11|473
1717401600000|2024-06-03 08:00:00|2626.48|2625.98|2627.61|2627.11|2627.98|2627.48|2625.61|2625.11|1080
1717401900000|2024-06-03 08:05:00|2627.48|2626.98|2628.61|2628.11|2628.61|2628.11|2626.86|2626.36|909
1717402200000|2024-06-03 08:10:00|2628.36|2627.86|2630.36|2629.86|2630.61|2630.11|2628.36|2627.86|701
1717402500000|2024-06-03 08:15:00|2630.11|2629.61|2628.86|2628.36|2630.36|2629.86|2627.61|2627.11|830
1717402800000|2024-06-03 08:20:00|2628.98|2628.48|2628.61|2628.11|2629.73|2629.23|2628.36|2627.86|547
1717403100000|2024-06-03 08:25:00|2628.36|2627.86|2631.36|2630.86|2631.36|2630.86|2628.36|2627.86|356
1717403400000|2024-06-03 08:30:00|2631.23|2630.73|2633.61|2633.11|2633.61|2633.11|2631.23|2630.73|583
1717403700000|2024-06-03 08:35:00|2633.36|2632.86|2633.11|2632.61|2634.23|2633.73|2632.36|2631.86|874
1717404000000|2024-06-03 08:40:00|2633.36|2632.86|2630.36|2629.86|2633.36|2632.86|2630.23|2629.73|1748
1717404300000|2024-06-03 08:45:00|2630.11|2629.61|2630.86|2630.36|2631.11|2630.61|2629.11|2628.61|485
1717404600000|2024-06-03 08:50:00|2630.74|2630.24|2629.24|2628.74|2630.86|2630.36|2628.49|2627.99|482
1717404900000|2024-06-03 08:55:00|2629.49|2628.99|2627.24|2626.74|2629.74|2629.24|2627.24|2626.74|428
1717405200000|2024-06-03 09:00:00|2627.49|2626.99|2624.86|2624.36|2627.86|2627.36|2624.49|2623.99|691
1717405500000|2024-06-03 09:05:00|2624.99|2624.49|2625.49|2624.99|2626.61|2626.11|2624.74|2624.24|653
1717405800000|2024-06-03 09:10:00|2625.24|2624.74|2622.74|2622.24|2625.74|2625.24|2622.49|2621.99|651
1717406100000|2024-06-03 09:15:00|2622.99|2622.49|2622.24|2621.74|2623.74|2623.24|2621.49|2620.99|627
1717406400000|2024-06-03 09:20:00|2621.99|2621.49|2622.74|2622.24|2622.86|2622.36|2621.36|2620.86|535
1717406700000|2024-06-03 09:25:00|2622.49|2621.99|2624.24|2623.74|2624.49|2623.99|2622.49|2621.99|449
1717407000000|2024-06-03 09:30:00|2623.99|2623.49|2624.49|2623.99|2624.49|2623.99|2623.11|2622.61|531
1717407300000|2024-06-03 09:35:00|2624.61|2624.11|2624.24|2623.74|2624.74|2624.24|2622.49|2621.99|398
1717407600000|2024-06-03 09:40:00|2623.99|2623.49|2623.24|2622.74|2623.99|2623.49|2622.74|2622.24|422
1717407900000|2024-06-03 09:45:00|2623.36|2622.86|2620.36|2619.86|2623.49|2622.99|2619.74|2619.24|532
1717408200000|2024-06-03 09:50:00|2620.24|2619.74|2622.24|2621.74|2622.24|2621.74|2619.49|2618.99|386
1717408500000|2024-06-03 09:55:00|2621.99|2621.49|2622.74|2622.24|2622.99|2622.49|2620.24|2619.74|483
1717408800000|2024-06-03 10:00:00|2622.86|2622.36|2622.99|2622.49|2623.49|2622.99|2621.61|2621.11|379
1717409100000|2024-06-03 10:05:00|2623.11|2622.61|2624.74|2624.24|2624.86|2624.36|2622.49|2621.99|415
1717409400000|2024-06-03 10:10:00|2624.99|2624.49|2625.74|2625.24|2625.74|2625.24|2624.24|2623.74|265
1717409700000|2024-06-03 10:15:00|2625.61|2625.11|2625.24|2624.74|2625.74|2625.24|2624.49|2623.99|261
1717410000000|2024-06-03 10:20:00|2624.99|2624.49|2625.74|2625.24|2626.24|2625.74|2624.74|2624.24|197
1717410300000|2024-06-03 10:25:00|2625.86|2625.36|2626.86|2626.36|2626.86|2626.36|2625.74|2625.24|247
1717410600000|2024-06-03 10:30:00|2626.99|2626.49|2625.74|2625.24|2626.99|2626.49|2625.11|2624.61|251
1717410900000|2024-06-03 10:35:00|2625.49|2624.99|2625.74|2625.24|2626.74|2626.24|2625.24|2624.74|285
1717411200000|2024-06-03 10:40:00|2625.86|2625.36|2625.24|2624.74|2626.11|2625.61|2625.24|2624.74|234
1717411500000|2024-06-03 10:45:00|2625.11|2624.61|2624.49|2623.99|2625.49|2624.99|2623.99|2623.49|202
1717411800000|2024-06-03 10:50:00|2624.74|2624.24|2624.74|2624.24|2625.24|2624.74|2623.99|2623.49|242
1717412100000|2024-06-03 10:55:00|2624.61|2624.11|2623.24|2622.74|2625.24|2624.74|2623.24|2622.74|307
1717412400000|2024-06-03 11:00:00|2623.49|2622.99|2624.49|2623.99|2625.74|2625.24|2623.49|2622.99|405
1717412700000|2024-06-03 11:05:00|2624.24|2623.74|2624.74|2624.24|2624.74|2624.24|2623.24|2622.74|350
1717413000000|2024-06-03 11:10:00|2624.61|2624.11|2625.74|2625.24|2626.49|2625.99|2624.49|2623.99|553
1717413300000|2024-06-03 11:15:00|2625.86|2625.36|2626.24|2625.74|2626.49|2625.99|2625.36|2624.86|382
1717413600000|2024-06-03 11:20:00|2625.99|2625.49|2624.99|2624.49|2625.99|2625.49|2624.99|2624.49|331
1717413900000|2024-06-03 11:25:00|2625.24|2624.74|2622.99|2622.49|2625.24|2624.74|2622.49|2621.99|353
1717414200000|2024-06-03 11:30:00|2623.24|2622.74|2624.61|2624.11|2624.99|2624.49|2622.99|2622.49|372
1717414500000|2024-06-03 11:35:00|2624.74|2624.24|2625.36|2624.86|2625.61|2625.11|2624.11|2623.61|277
1717414800000|2024-06-03 11:40:00|2625.32|2624.82|2624.95|2624.45|2626.2|2625.7|2624.7|2624.2|213
1717415100000|2024-06-03 11:45:00|2625.2|2624.7|2625.95|2625.45|2625.95|2625.45|2624.45|2623.95|170
1717415400000|2024-06-03 11:50:00|2626.2|2625.7|2626.45|2625.95|2626.45|2625.95|2625.2|2624.7|289
1717415700000|2024-06-03 11:55:00|2626.32|2625.82|2625.95|2625.45|2626.45|2625.95|2625.45|2624.95|411
1717416000000|2024-06-03 12:00:00|2625.82|2625.32|2626.7|2626.2|2626.95|2626.45|2625.82|2625.32|379
1717416300000|2024-06-03 12:05:00|2626.95|2626.45|2626.45|2625.95|2627.2|2626.7|2625.95|2625.45|308
1717416600000|2024-06-03 12:10:00|2626.7|2626.2|2626.95|2626.45|2627.7|2627.2|2626.7|2626.2|613
1717416900000|2024-06-03 12:15:00|2627.2|2626.7|2626.45|2625.95|2627.32|2626.82|2626.2|2625.7|328
1717417200000|2024-06-03 12:20:00|2626.7|2626.2|2626.7|2626.2|2627.2|2626.7|2625.95|2625.45|367
1717417500000|2024-06-03 12:25:00|2626.45|2625.95|2626.45|2625.95|2627.2|2626.7|2625.95|2625.45|314
1717417800000|2024-06-03 12:30:00|2626.2|2625.7|2626.2|2625.7|2626.7|2626.2|2625.2|2624.7|391
1717418100000|2024-06-03 12:35:00|2626.45|2625.95|2627.7|2627.2|2627.7|2627.2|2626.2|2625.7|284
1717418400000|2024-06-03 12:40:00|2627.57|2627.07|2627.95|2627.45|2628.45|2627.95|2627.32|2626.82|378
1717418700000|2024-06-03 12:45:00|2627.7|2627.2|2627.95|2627.45|2628.45|2627.95|2627.32|2626.82|254
1717419000000|2024-06-03 12:50:00|2628.2|2627.7|2628.2|2627.7|2628.45|2627.95|2627.7|2627.2|293
1717419300000|2024-06-03 12:55:00|2628.32|2627.82|2627.2|2626.7|2628.45|2627.95|2627.2|2626.7|233
1717419600000|2024-06-03 13:00:00|2627.45|2626.95|2625.7|2625.2|2627.95|2627.45|2625.45|2624.95|299
1717419900000|2024-06-03 13:05:00|2625.82|2625.32|2625.45|2624.95|2625.82|2625.32|2624.7|2624.2|292
1717420200000|2024-06-03 13:10:00|2625.2|2624.7|2624.7|2624.2|2625.45|2624.95|2623.82|2623.32|392
1717420500000|2024-06-03 13:15:00|2624.57|2624.07|2624.7|2624.2|2625.95|2625.45|2624.45|2623.95|246
1717420800000|2024-06-03 13:20:00|2624.45|2623.95|2627.7|2627.2|2627.82|2627.32|2623.57|2623.07|810
1717421100000|2024-06-03 13:25:00|2627.95|2627.45|2629.45|2628.95|2629.57|2629.07|2627.7|2627.2|1242
1717421400000|2024-06-03 13:30:00|2629.7|2629.2|2628.45|2627.95|2629.95|2629.45|2628.2|2627.7|1377
1717421700000|2024-06-03 13:35:00|2628.57|2628.07|2631.45|2630.95|2631.7|2631.2|2627.95|2627.45|1712
1717422000000|2024-06-03 13:40:00|2631.2|2630.7|2627.7|2627.2|2631.95|2631.45|2627.7|2627.2|1377
1717422300000|2024-06-03 13:45:00|2627.82|2627.32|2627.45|2626.95|2628.45|2627.95|2626.7|2626.2|748
1717422600000|2024-06-03 13:50:00|2627.2|2626.7|2622.2|2621.7|2627.45|2626.95|2621.7|2621.2|889
1717422900000|2024-06-03 13:55:00|2621.95|2621.45|2621.95|2621.45|2622.2|2621.7|2619.7|2619.2|903
1717423200000|2024-06-03 14:00:00|2622.32|2621.82|2623.7|2623.2|2625.82|2625.32|2622.32|2621.82|1304
1717423500000|2024-06-03 14:05:00|2623.95|2623.45|2619.7|2619.2|2625.2|2624.7|2619.45|2618.95|918
1717423800000|2024-06-03 14:10:00|2619.37|2618.87|2620.37|2619.87|2620.62|2620.12|2618.87|2618.37|1069
1717424100000|2024-06-03 14:15:00|2620.62|2620.12|2620.12|2619.62|2620.87|2620.37|2618.87|2618.37|765
1717424400000|2024-06-03 14:20:00|2619.99|2619.49|2617.12|2616.62|2620.12|2619.62|2616.12|2615.62|888
1717424700000|2024-06-03 14:25:00|2617.24|2616.74|2616.87|2616.37|2617.99|2617.49|2616.37|2615.87|647
1717425000000|2024-06-03 14:30:00|2616.62|2616.12|2613.37|2612.87|2616.62|2616.12|2613.12|2612.62|998
1717425300000|2024-06-03 14:35:00|2613.12|2612.62|2611.12|2610.62|2613.12|2612.62|2609.87|2609.37|1068
1717425600000|2024-06-03 14:40:00|2610.87|2610.37|2612.37|2611.87|2612.37|2611.87|2609.99|2609.49|794
1717425900000|2024-06-03 14:45:00|2612.62|2612.12|2609.12|2608.62|2612.62|2612.12|2609.12|2608.62|798
1717426200000|2024-06-03 14:50:00|2609.37|2608.87|2609.62|2609.12|2610.62|2610.12|2608.37|2607.87|910
1717426500000|2024-06-03 14:55:00|2609.37|2608.87|2609.37|2608.87|2609.74|2609.24|2607.37|2606.87|969
1717426800000|2024-06-03 15:00:00|2609.62|2609.12|2606.62|2606.12|2609.62|2609.12|2606.37|2605.87|1181
1717427100000|2024-06-03 15:05:00|2606.74|2606.24|2609.87|2609.37|2610.12|2609.62|2605.87|2605.37|1134
1717427400000|2024-06-03 15:10:00|2610.12|2609.62|2610.37|2609.87|2610.87|2610.37|2607.87|2607.37|1322
1717427700000|2024-06-03 15:15:00|2610.49|2609.99|2614.12|2613.62|2614.37|2613.87|2610.12|2609.62|3124
1717428000000|2024-06-03 15:20:00|2614.37|2613.87|2614.98|2613.48|2615.49|2614.99|2613.62|2613.12|3810
1717428300000|2024-06-03 15:25:00|2612.59|2611.09|2612.62|2611.12|2613.02|2611.52|2611.78|2610.28|1797
1717428600000|2024-06-03 15:30:00|2612.63|2611.13|2609.55|2608.15|2612.63|2611.13|2609.18|2607.78|287
1717428900000|2024-06-03 15:35:00|2609.8|2608.4|2610.43|2609.03|2612.18|2610.78|2609.8|2608.4|252
1717429200000|2024-06-03 15:40:00|2610.3|2608.9|2610.43|2609.03|2610.43|2609.03|2609.68|2608.28|29
1717429500000|2024-06-03 15:45:00|2609.8|2608.4|2609.3|2607.9|2610.18|2608.78|2609.3|2607.9|51
1717429800000|2024-06-03 15:50:00|2609.18|2607.78|2611.05|2609.65|2611.05|2609.65|2609.18|2607.78|10
1717430100000|2024-06-03 15:55:00|2610.93|2609.53|2610.48|2608.98|2611.18|2609.78|2610.43|2608.98|199
1717430400000|2024-06-03 16:00:00|2610.49|2608.99|2610.05|2608.55|2611.33|2609.83|2609.62|2608.12|0
1717430700000|2024-06-03 16:05:00|2610.06|2608.56|2609.2|2607.7|2610.06|2608.56|2608.37|2606.87|0
1717431000000|2024-06-03 16:10:00|2609.21|2607.71|2605.04|2603.54|2610.04|2608.54|2604.65|2603.15|0
1717431300000|2024-06-03 16:15:00|2605.05|2603.55|2604.62|2603.12|2607.13|2605.63|2604.62|2603.12|0
1717431600000|2024-06-03 16:20:00|2604.63|2603.13|2604.22|2602.72|2605.46|2603.96|2603.75|2602.25|0
1717431900000|2024-06-03 16:25:00|2604.21|2602.71|2604.23|2602.73|2604.66|2603.16|2603.79|2602.29|0
1717432200000|2024-06-03 16:30:00|2604.22|2602.72|2602.53|2601.03|2604.66|2603.16|2602.15|2600.65|0
1717432500000|2024-06-03 16:35:00|2602.54|2601.04|2605.07|2603.57|2605.08|2603.58|2602.52|2601.02|0
1717432800000|2024-06-03 16:40:00|2605.08|2603.58|2603.82|2602.32|2605.08|2603.58|2603.4|2601.9|0
1717433100000|2024-06-03 16:45:00|2603.81|2602.31|2604.27|2602.77|2605.11|2603.61|2603.81|2602.31|0
1717433400000|2024-06-03 16:50:00|2604.26|2602.76|2604.25|2602.75|2604.26|2602.76|2601.74|2600.24|0
1717433700000|2024-06-03 16:55:00|2604.26|2602.76|2603.39|2601.89|2604.67|2603.17|2603.39|2601.89|0
1717434000000|2024-06-03 17:00:00|2603.4|2601.9|2602.15|2600.65|2603.4|2601.9|2601.74|2600.24|0
1717434300000|2024-06-03 17:05:00|2602.14|2600.64|2602.13|2600.63|2603.41|2601.91|2601.72|2600.22|0
1717434600000|2024-06-03 17:10:00|2602.15|2600.65|2602.12|2600.62|2602.53|2601.03|2600.02|2598.52|0
1717434900000|2024-06-03 17:15:00|2602.52|2601.02|2603.96|2602.46|2604.38|2602.88|2602.11|2600.61|0
1717435200000|2024-06-03 17:20:00|2603.97|2602.47|2604.01|2602.51|2605.23|2603.73|2603.58|2602.08|0
1717435500000|2024-06-03 17:25:00|2604|2602.5|2605.33|2603.83|2605.74|2604.24|2603.99|2602.49|0
1717435800000|2024-06-03 17:30:00|2605.32|2603.82|2606.17|2604.67|2606.61|2605.11|2605.32|2603.82|0
1717436100000|2024-06-03 17:35:00|2606.18|2604.68|2607.02|2605.52|2607.45|2605.95|2605.34|2603.84|0
1717436400000|2024-06-03 17:40:00|2606.62|2605.12|2607.41|2605.91|2607.83|2606.33|2606.58|2605.08|0
1717436700000|2024-06-03 17:45:00|2607.42|2605.92|2606.6|2605.1|2607.84|2606.34|2606.58|2605.08|0
1717437000000|2024-06-03 17:50:00|2607.01|2605.51|2606.16|2604.66|2607.01|2605.51|2605.74|2604.24|0
1717437300000|2024-06-03 17:55:00|2606.17|2604.67|2606.17|2604.67|2606.58|2605.08|2605.31|2603.81|0
1717437600000|2024-06-03 18:00:00|2606.16|2604.66|2607.01|2605.51|2607.01|2605.51|2605.96|2604.46|0
1717437900000|2024-06-03 18:05:00|2607|2605.5|2607.01|2605.51|2607.86|2606.36|2606.57|2605.07|0
1717438200000|2024-06-03 18:10:00|2607.02|2605.52|2604.89|2603.39|2607.44|2605.94|2604.89|2603.39|0
1717438500000|2024-06-03 18:15:00|2604.9|2603.4|2606.57|2605.07|2606.98|2605.48|2604.89|2603.39|0
1717438800000|2024-06-03 18:20:00|2606.56|2605.06|2607.64|2606.14|2608.26|2606.76|2606.56|2605.06|0
1717439100000|2024-06-03 18:25:00|2607.43|2605.93|2606.56|2605.06|2608.27|2606.77|2606.56|2605.06|0
1717439400000|2024-06-03 18:30:00|2606.57|2605.07|2607.01|2605.51|2607.43|2605.93|2606.57|2605.07|0
1717439700000|2024-06-03 18:35:00|2607|2605.5|2607.86|2606.36|2607.86|2606.36|2606.59|2605.09|0
1717440000000|2024-06-03 18:40:00|2607.65|2606.15|2607.06|2605.56|2608.73|2607.23|2607.06|2605.56|0
1717440300000|2024-06-03 18:45:00|2607.05|2605.55|2607.89|2606.39|2607.89|2606.39|2607.05|2605.55|0
1717440600000|2024-06-03 18:50:00|2607.49|2605.99|2606.01|2604.51|2607.89|2606.39|2605.59|2604.09|0
1717440900000|2024-06-03 18:55:00|2606.02|2604.52|2606.87|2605.37|2606.87|2605.37|2605.59|2604.09|0
1717441200000|2024-06-03 19:00:00|2606.86|2605.36|2607.29|2605.79|2608.13|2606.63|2606.85|2605.35|0
1717441500000|2024-06-03 19:05:00|2607.3|2605.8|2606.86|2605.36|2607.71|2606.21|2606.44|2604.94|0
1717441800000|2024-06-03 19:10:00|2606.65|2605.15|2607.69|2606.19|2608.12|2606.62|2606.44|2604.94|0
1717442100000|2024-06-03 19:15:00|2607.68|2606.18|2608.1|2606.6|2608.11|2606.61|2607.27|2605.77|0
1717442400000|2024-06-03 19:20:00|2608.09|2606.59|2608.83|2607.33|2609.24|2607.74|2607.98|2606.48|0
1717442700000|2024-06-03 19:25:00|2608.82|2607.32|2608.4|2606.9|2609.24|2607.74|2608.4|2606.9|0
1717443000000|2024-06-03 19:30:00|2608.41|2606.91|2609.24|2607.74|2609.24|2607.74|2607.55|2606.05|0
1717443300000|2024-06-03 19:35:00|2609.23|2607.73|2607.95|2606.45|2609.23|2607.73|2607.53|2606.03|0
1717443600000|2024-06-03 19:40:00|2607.96|2606.46|2608.37|2606.87|2608.81|2607.31|2607.53|2606.03|0
1717443900000|2024-06-03 19:45:00|2608.36|2606.86|2609.62|2608.12|2609.64|2608.14|2608.36|2606.86|0
1717444200000|2024-06-03 19:50:00|2609.63|2608.13|2610.05|2608.55|2610.47|2608.97|2609.19|2607.69|0
1717444500000|2024-06-03 19:55:00|2610.06|2608.56|2610.61|2609.11|2610.92|2609.42|2609.27|2607.77|0
1717444800000|2024-06-03 20:00:00|2610.97|2609.47|2610.75|2609.25|2611.56|2610.06|2610.16|2608.66|0
1717445100000|2024-06-03 20:05:00|2610.67|2609.17|2611.04|2609.54|2611.46|2609.96|2610.37|2608.87|0
1717445400000|2024-06-03 20:10:00|2611.05|2609.55|2611.46|2609.96|2611.55|2610.05|2611.05|2609.55|0
1717445700000|2024-06-03 20:15:00|2611.5|2610|2612.41|2610.91|2612.62|2611.12|2611.34|2609.84|0
1717446000000|2024-06-03 20:20:00|2612.33|2610.83|2612.47|2610.97|2612.56|2611.06|2612.25|2610.75|0
1717446300000|2024-06-03 20:25:00|2612.48|2610.98|2611.99|2610.49|2612.58|2611.08|2611.91|2610.41|0
1717446600000|2024-06-03 20:30:00|2612.12|2610.62|2612.12|2610.62|2612.28|2610.78|2611.99|2610.49|0
1717446900000|2024-06-03 20:35:00|2612.16|2610.66|2612|2610.5|2612.21|2610.71|2611.82|2610.32|0
1717447200000|2024-06-03 20:40:00|2612.13|2610.63|2611.92|2610.42|2612.13|2610.63|2611.83|2610.33|0
1717447500000|2024-06-03 20:45:00|2611.91|2610.41|2611.5|2610|2611.91|2610.41|2611.5|2610|0
1717447800000|2024-06-03 20:50:00|2611.62|2610.12|2611.42|2609.92|2611.71|2610.21|2611.42|2609.92|0
1717448100000|2024-06-03 20:55:00|2611.41|2609.91|2611.33|2609.83|2611.5|2610|2611.16|2609.66|0
1717448400000|2024-06-03 21:00:00|2611.34|2609.84|2611.29|2609.79|2611.46|2609.96|2611.12|2609.62|0
1717448700000|2024-06-03 21:05:00|2611.33|2609.83|2611.21|2609.71|2611.33|2609.83|2611.04|2609.54|0
1717449000000|2024-06-03 21:10:00|2611.2|2609.7|2611.08|2609.58|2611.2|2609.7|2610.96|2609.46|0
1717449300000|2024-06-03 21:15:00|2611|2609.5|2611.08|2609.58|2611.08|2609.58|2611|2609.5|0
1717449600000|2024-06-03 21:20:00|2611.04|2609.54|2611.08|2609.58|2611.08|2609.58|2611.04|2609.54|0
1717449900000|2024-06-03 21:25:00|2611|2609.5|2610.96|2609.46|2611.04|2609.54|2610.75|2609.25|0
1717450200000|2024-06-03 21:30:00|2611.04|2609.54|2610.96|2609.46|2611.04|2609.54|2610.96|2609.46|0
1717450500000|2024-06-03 21:35:00|2610.95|2609.45|2611.16|2609.66|2611.16|2609.66|2610.91|2609.41|0
1717450800000|2024-06-03 21:40:00|2611.12|2609.62|2611.29|2609.79|2611.42|2609.92|2611.12|2609.62|0
1717451100000|2024-06-03 21:45:00|2611.25|2609.75|2611.04|2609.54|2611.25|2609.75|2611.04|2609.54|0
1717451400000|2024-06-03 21:50:00|2611.21|2609.71|2611.25|2609.75|2611.25|2609.75|2611.12|2609.62|0
1717451700000|2024-06-03 21:55:00|2611.21|2609.71|2611.21|2609.71|2611.21|2609.71|2611.16|2609.66|0
1717452000000|2024-06-03 22:00:00|2611.2|2609.7|2610.75|2609.25|2611.42|2609.92|2610.75|2609.25|0
1717452300000|2024-06-03 22:05:00|2610.83|2609.33|2610.91|2609.41|2611.04|2609.54|2610.54|2609.04|0
1717452600000|2024-06-03 22:10:00|2610.92|2609.42|2610.91|2609.41|2611.04|2609.54|2610.91|2609.41|0
1717452900000|2024-06-03 22:15:00|2610.92|2609.42|2610.75|2609.25|2611.04|2609.54|2610.62|2609.12|0
1717453200000|2024-06-03 22:20:00|2610.74|2609.24|2611.33|2609.83|2611.33|2609.83|2610.62|2609.12|0
1717453500000|2024-06-03 22:25:00|2611.21|2609.71|2611.33|2609.83|2611.33|2609.83|2611.12|2609.62|0
1717453800000|2024-06-03 22:30:00|2611.42|2609.92|2611.83|2610.33|2611.92|2610.42|2611.33|2609.83|0
1717454100000|2024-06-03 22:35:00|2611.71|2610.21|2611.92|2610.42|2611.92|2610.42|2611.71|2610.21|0
1717454400000|2024-06-03 22:40:00|2611.91|2610.41|2611.33|2609.83|2611.91|2610.41|2611.12|2609.62|0
1717454700000|2024-06-03 22:45:00|2611.42|2609.92|2611.42|2609.92|2611.5|2610|2611.21|2609.71|0
1717455000000|2024-06-03 22:50:00|2611.46|2609.96|2611.33|2609.83|2611.5|2610|2611.12|2609.62|0
1717455300000|2024-06-03 22:55:00|2611.42|2609.92|2611.21|2609.71|2611.5|2610|2611.21|2609.71|0
1717455600000|2024-06-03 23:00:00|2611.2|2609.7|2611.33|2609.83|2611.5|2610|2611.12|2609.62|0
1717455900000|2024-06-03 23:05:00|2611.42|2609.92|2611.42|2609.92|2611.62|2610.12|2611.33|2609.83|0
1717456200000|2024-06-03 23:10:00|2611.5|2610|2611.33|2609.83|2611.5|2610|2611.33|2609.83|0
1717456500000|2024-06-03 23:15:00|2611.37|2609.87|2611.42|2609.92|2611.62|2610.12|2611.21|2609.71|0
1717456800000|2024-06-03 23:20:00|2611.5|2610|2611.42|2609.92|2611.62|2610.12|2611.21|2609.71|0
1717457100000|2024-06-03 23:25:00|2611.41|2609.91|2611.12|2609.62|2611.41|2609.91|2611.04|2609.54|0
1717457400000|2024-06-03 23:30:00|2611.04|2609.54|2611.04|2609.54|2611.12|2609.62|2611.04|2609.54|0
1717457700000|2024-06-03 23:35:00|2611.12|2609.62|2610.91|2609.41|2611.12|2609.62|2610.91|2609.41|0
1717458000000|2024-06-03 23:40:00|2610.83|2609.33|2610.41|2608.91|2610.83|2609.33|2610.24|2608.74|0
1717458300000|2024-06-03 23:45:00|2610.33|2608.83|2610.24|2608.74|2610.41|2608.91|2610.12|2608.62|0
1717458600000|2024-06-03 23:50:00|2610.12|2608.62|2610.03|2608.53|2610.54|2609.04|2609.95|2608.45|0
1717458900000|2024-06-03 23:55:00|2609.95|2608.45|2609.95|2608.45|2610.03|2608.53|2609.74|2608.24|0
1717459200000|2024-06-04 00:00:00|2610.03|2608.53|2610.83|2609.33|2611.04|2609.54|2610.03|2608.53|0
1717459500000|2024-06-04 00:05:00|2610.75|2609.25|2612.02|2610.52|2612.02|2610.52|2610.54|2609.04|0
1717459800000|2024-06-04 00:10:00|2612.01|2610.51|2612.14|2610.64|2612.14|2610.64|2611.85|2610.35|0
1717460100000|2024-06-04 00:15:00|2612.23|2610.73|2610.48|2608.98|2612.31|2610.81|2610.48|2608.98|0
1717460400000|2024-06-04 00:20:00|2610.49|2608.99|2611.31|2609.81|2611.31|2609.81|2610.07|2608.57|0
1717460700000|2024-06-04 00:25:00|2610.9|2609.4|2611.31|2609.81|2611.31|2609.81|2610.49|2608.99|0
1717461000000|2024-06-04 00:30:00|2610.9|2609.4|2611.73|2610.23|2611.73|2610.23|2610.9|2609.4|0
1717461300000|2024-06-04 00:35:00|2612.14|2610.64|2611.72|2610.22|2612.14|2610.64|2611.72|2610.22|0
1717461600000|2024-06-04 00:40:00|2611.73|2610.23|2611.72|2610.22|2612.14|2610.64|2611.32|2609.82|0
1717461900000|2024-06-04 00:45:00|2611.71|2610.21|2611.71|2610.21|2611.72|2610.22|2611.29|2609.79|0
1717462200000|2024-06-04 00:50:00|2611.7|2610.2|2612.13|2610.63|2612.13|2610.63|2611.3|2609.8|0
1717462500000|2024-06-04 00:55:00|2612.12|2610.62|2612.12|2610.62|2612.13|2610.63|2611.3|2609.8|0
1717462800000|2024-06-04 01:00:00|2612.13|2610.63|2611.71|2610.21|2612.13|2610.63|2611.3|2609.8|0
1717463100000|2024-06-04 01:05:00|2611.3|2609.8|2610.88|2609.38|2611.3|2609.8|2610.48|2608.98|0
1717463400000|2024-06-04 01:10:00|2610.47|2608.97|2610.88|2609.38|2610.88|2609.38|2610.47|2608.97|0
1717463700000|2024-06-04 01:15:00|2610.87|2609.37|2610.87|2609.37|2610.88|2609.38|2610.47|2608.97|0
1717464000000|2024-06-04 01:20:00|2610.88|2609.38|2610.87|2609.37|2610.88|2609.38|2610.46|2608.96|0
1717464300000|2024-06-04 01:25:00|2610.88|2609.38|2610.87|2609.37|2610.88|2609.38|2610.67|2609.17|0
1717464600000|2024-06-04 01:30:00|2610.88|2609.38|2610.47|2608.97|2611.28|2609.78|2610.46|2608.96|0
1717464900000|2024-06-04 01:35:00|2610.46|2608.96|2611.69|2610.19|2611.69|2610.19|2610.46|2608.96|0
1717465200000|2024-06-04 01:40:00|2611.29|2609.79|2612.12|2610.62|2612.12|2610.62|2611.29|2609.79|0
1717465500000|2024-06-04 01:45:00|2611.71|2610.21|2611.71|2610.21|2612.12|2610.62|2611.71|2610.21|0
1717465800000|2024-06-04 01:50:00|2612.12|2610.62|2612.12|2610.62|2612.12|2610.62|2611.7|2610.2|0
1717466100000|2024-06-04 01:55:00|2612.52|2611.02|2611.71|2610.21|2612.53|2611.03|2611.7|2610.2|0
1717466400000|2024-06-04 02:00:00|2611.7|2610.2|2611.28|2609.78|2611.71|2610.21|2610.86|2609.36|0
1717466700000|2024-06-04 02:05:00|2611.69|2610.19|2612.1|2610.6|2612.1|2610.6|2611.28|2609.78|0
1717467000000|2024-06-04 02:10:00|2612.09|2610.59|2611.69|2610.19|2612.1|2610.6|2611.69|2610.19|0
1717467300000|2024-06-04 02:15:00|2611.68|2610.18|2611.28|2609.78|2611.69|2610.19|2611.28|2609.78|0
1717467600000|2024-06-04 02:20:00|2611.27|2609.77|2611.68|2610.18|2611.68|2610.18|2611.27|2609.77|0
1717467900000|2024-06-04 02:25:00|2611.69|2610.19|2611.68|2610.18|2612.1|2610.6|2611.68|2610.18|0
1717468200000|2024-06-04 02:30:00|2611.67|2610.17|2611.68|2610.18|2612.09|2610.59|2611.27|2609.77|0
1717468500000|2024-06-04 02:35:00|2611.69|2610.19|2611.68|2610.18|2611.69|2610.19|2611.27|2609.77|0
1717468800000|2024-06-04 02:40:00|2611.69|2610.19|2612.1|2610.6|2612.1|2610.6|2611.68|2610.18|0
1717469100000|2024-06-04 02:45:00|2612.09|2610.59|2612.09|2610.59|2612.1|2610.6|2611.68|2610.18|0
1717469400000|2024-06-04 02:50:00|2612.1|2610.6|2611.69|2610.19|2612.1|2610.6|2611.68|2610.18|0
1717469700000|2024-06-04 02:55:00|2611.68|2610.18|2611.68|2610.18|2611.69|2610.19|2611.27|2609.77|0
1717470000000|2024-06-04 03:00:00|2611.28|2609.78|2611.27|2609.77|2611.68|2610.18|2611.06|2609.56|0
1717470300000|2024-06-04 03:05:00|2611.07|2609.57|2611.68|2610.18|2611.69|2610.19|2610.86|2609.36|0
1717470600000|2024-06-04 03:10:00|2611.69|2610.19|2611.68|2610.18|2611.69|2610.19|2611.28|2609.78|0
1717470900000|2024-06-04 03:15:00|2611.69|2610.19|2610.86|2609.36|2611.69|2610.19|2610.86|2609.36|0
1717471200000|2024-06-04 03:20:00|2610.87|2609.37|2610.85|2609.35|2611.06|2609.56|2610.66|2609.16|0
1717471500000|2024-06-04 03:25:00|2610.45|2608.95|2610.04|2608.54|2610.45|2608.95|2609.61|2608.11|0
1717471800000|2024-06-04 03:30:00|2610.45|2608.95|2610.86|2609.36|2611.27|2609.77|2610.45|2608.95|0
1717472100000|2024-06-04 03:35:00|2611.27|2609.77|2611.26|2609.76|2611.27|2609.77|2610.85|2609.35|0
1717472400000|2024-06-04 03:40:00|2611.27|2609.77|2610.86|2609.36|2611.27|2609.77|2610.85|2609.35|0
1717472700000|2024-06-04 03:45:00|2610.85|2609.35|2611.68|2610.18|2611.69|2610.19|2610.85|2609.35|0
1717473000000|2024-06-04 03:50:00|2611.28|2609.78|2611.28|2609.78|2611.28|2609.78|2610.86|2609.36|0
1717473300000|2024-06-04 03:55:00|2611.27|2609.77|2611.28|2609.78|2611.28|2609.78|2611.27|2609.77|0
1717473600000|2024-06-04 04:00:00|2611.27|2609.77|2611.27|2609.77|2611.27|2609.77|2610.86|2609.36|0
1717473900000|2024-06-04 04:05:00|2610.86|2609.36|2611.28|2609.78|2611.68|2610.18|2610.86|2609.36|0
1717474200000|2024-06-04 04:10:00|2611.27|2609.77|2611.27|2609.77|2611.28|2609.78|2611.27|2609.77|0
1717474500000|2024-06-04 04:15:00|2611.68|2610.18|2611.69|2610.19|2612.09|2610.59|2611.67|2610.17|0
1717474800000|2024-06-04 04:20:00|2611.68|2610.18|2612.1|2610.6|2612.5|2611|2611.68|2610.18|0
1717475100000|2024-06-04 04:25:00|2612.09|2610.59|2612.09|2610.59|2612.5|2611|2612.09|2610.59|0
1717475400000|2024-06-04 04:30:00|2612.5|2611|2612.51|2611.01|2612.51|2611.01|2612.09|2610.59|0
1717475700000|2024-06-04 04:35:00|2612.5|2611|2612.51|2611.01|2612.91|2611.41|2612.3|2610.8|0
1717476000000|2024-06-04 04:40:00|2612.5|2611|2612.5|2611|2612.5|2611|2612.29|2610.79|0
1717476300000|2024-06-04 04:45:00|2612.09|2610.59|2612.08|2610.58|2612.09|2610.59|2611.88|2610.38|0
1717476600000|2024-06-04 04:50:00|2611.67|2610.17|2611.67|2610.17|2611.67|2610.17|2611.26|2609.76|0
1717476900000|2024-06-04 04:55:00|2611.46|2609.96|2611.25|2609.75|2611.67|2610.17|2611.25|2609.75|0
1717477200000|2024-06-04 05:00:00|2611.26|2609.76|2611.66|2610.16|2611.67|2610.17|2611.25|2609.75|0
1717477500000|2024-06-04 05:05:00|2611.25|2609.75|2610.85|2609.35|2611.26|2609.76|2610.44|2608.94|0
1717477800000|2024-06-04 05:10:00|2610.86|2609.36|2611.26|2609.76|2611.26|2609.76|2610.85|2609.35|0
1717478100000|2024-06-04 05:15:00|2611.25|2609.75|2611.67|2610.17|2611.87|2610.37|2610.84|2609.34|0
1717478400000|2024-06-04 05:20:00|2611.87|2610.37|2610.85|2609.35|2612.08|2610.58|2610.85|2609.35|0
1717478700000|2024-06-04 05:25:00|2610.84|2609.34|2610.85|2609.35|2610.85|2609.35|2610.44|2608.94|0
1717479000000|2024-06-04 05:30:00|2610.44|2608.94|2610.03|2608.53|2610.45|2608.95|2610.03|2608.53|0
1717479300000|2024-06-04 05:35:00|2609.63|2608.13|2609.62|2608.12|2610.44|2608.94|2609.21|2607.71|0
1717479600000|2024-06-04 05:40:00|2609.42|2607.92|2610.02|2608.52|2610.03|2608.53|2609.21|2607.71|0
1717479900000|2024-06-04 05:45:00|2610.43|2608.93|2611.25|2609.75|2611.26|2609.76|2610.43|2608.93|0
1717480200000|2024-06-04 05:50:00|2611.26|2609.76|2610.44|2608.94|2611.26|2609.76|2609.62|2608.12|0
1717480500000|2024-06-04 05:55:00|2610.23|2608.73|2610.86|2609.36|2611.27|2609.77|2610.23|2608.73|0
1717480800000|2024-06-04 06:00:00|2610.85|2609.35|2608.84|2607.34|2610.86|2609.36|2608.02|2606.52|0
1717481100000|2024-06-04 06:05:00|2608.83|2607.33|2608.02|2606.52|2608.84|2607.34|2608.01|2606.51|0
1717481400000|2024-06-04 06:10:00|2608.22|2606.72|2608.43|2606.93|2608.84|2607.34|2607.61|2606.11|0
1717481700000|2024-06-04 06:15:00|2608.42|2606.92|2607.59|2606.09|2608.43|2606.93|2607.59|2606.09|0
1717482000000|2024-06-04 06:20:00|2607.6|2606.1|2606.57|2605.07|2607.6|2606.1|2606.57|2605.07|0
1717482300000|2024-06-04 06:25:00|2606.6|2605.1|2605.36|2603.86|2606.8|2605.3|2605.36|2603.86|0
1717482600000|2024-06-04 06:30:00|2605.37|2603.87|2604.55|2603.15|2605.77|2604.27|2602.92|2601.42|28
1717482900000|2024-06-04 06:35:00|2604.8|2603.4|2604.18|2602.78|2604.8|2603.4|2604.18|2602.78|2
1717483500000|2024-06-04 06:45:00|2604.3|2602.9|2605.05|2603.65|2605.05|2603.65|2604.3|2602.9|2
1717483800000|2024-06-04 06:50:00|2604.68|2603.28|2606.05|2604.65|2606.18|2604.78|2604.68|2603.28|6
1717484100000|2024-06-04 06:55:00|2606.1|2604.6|2607.34|2605.84|2607.34|2605.84|2605.69|2604.19|5
1717484400000|2024-06-04 07:00:00|2607.74|2606.24|2604.23|2603.73|2608.15|2606.65|2601.6|2601.1|2332
1717484700000|2024-06-04 07:05:00|2604.35|2603.85|2603.23|2602.73|2605.48|2604.98|2601.98|2601.48|1485
1717485000000|2024-06-04 07:10:00|2602.98|2602.48|2602.73|2602.23|2603.48|2602.98|2601.1|2600.6|1447
1717485300000|2024-06-04 07:15:00|2602.98|2602.48|2600.23|2599.73|2603.23|2602.73|2600.23|2599.73|961
1717485600000|2024-06-04 07:20:00|2600.1|2599.6|2596.73|2596.23|2600.23|2599.73|2594.98|2594.48|1239
1717485900000|2024-06-04 07:25:00|2596.98|2596.48|2596.98|2596.48|2597.98|2597.48|2596.23|2595.73|840
1717486200000|2024-06-04 07:30:00|2597.1|2596.6|2596.73|2596.23|2597.35|2596.85|2594.6|2594.1|1319
1717486500000|2024-06-04 07:35:00|2596.98|2596.48|2598.98|2598.48|2599.23|2598.73|2596.48|2595.98|735
1717486800000|2024-06-04 07:40:00|2598.85|2598.35|2601.48|2600.98|2601.73|2601.23|2598.73|2598.23|588
1717487100000|2024-06-04 07:45:00|2601.1|2600.6|2600.23|2599.73|2601.98|2601.48|2599.98|2599.48|494
1717487400000|2024-06-04 07:50:00|2600.48|2599.98|2600.23|2599.73|2601.73|2601.23|2599.73|2599.23|412
1717487700000|2024-06-04 07:55:00|2599.98|2599.48|2597.98|2597.48|2599.98|2599.48|2596.98|2596.48|802
1717488000000|2024-06-04 08:00:00|2597.48|2596.98|2592.98|2592.48|2597.73|2597.23|2592.23|2591.73|1227
1717488300000|2024-06-04 08:05:00|2592.73|2592.23|2594.35|2593.85|2594.85|2594.35|2592.1|2591.6|753
1717488600000|2024-06-04 08:10:00|2594.1|2593.6|2591.89|2591.39|2594.35|2593.85|2590.68|2590.18|737
1717488900000|2024-06-04 08:15:00|2592.01|2591.51|2589.06|2588.56|2592.01|2591.51|2588.81|2588.31|960
1717489200000|2024-06-04 08:20:00|2589.31|2588.81|2589.78|2589.28|2590.66|2590.16|2588.03|2587.53|1313
1717489500000|2024-06-04 08:25:00|2589.53|2589.03|2588.34|2587.84|2589.53|2589.03|2586.23|2585.73|1565
1717489800000|2024-06-04 08:30:00|2588.09|2587.59|2585.78|2585.28|2588.85|2588.35|2585.78|2585.28|1174
1717490100000|2024-06-04 08:35:00|2585.03|2584.53|2586.13|2585.63|2586.5|2586|2583.63|2583.13|1135
1717490400000|2024-06-04 08:40:00|2585.88|2585.38|2588.63|2588.13|2588.75|2588.25|2585.88|2585.38|628
1717490700000|2024-06-04 08:45:00|2588.75|2588.25|2588.63|2588.13|2590.38|2589.88|2588.13|2587.63|687
1717491000000|2024-06-04 08:50:00|2588.38|2587.88|2587.13|2586.63|2588.63|2588.13|2585.88|2585.38|740
1717491300000|2024-06-04 08:55:00|2586.88|2586.38|2586.88|2586.38|2587.63|2587.13|2585.88|2585.38|703
1717491600000|2024-06-04 09:00:00|2587.38|2586.88|2582.63|2582.13|2587.63|2587.13|2582.63|2582.13|1045
1717491900000|2024-06-04 09:05:00|2582.75|2582.25|2584.38|2583.88|2586.13|2585.63|2582.63|2582.13|905
1717492200000|2024-06-04 09:10:00|2584.5|2584|2585.88|2585.38|2587.13|2586.63|2584.5|2584|627
1717492500000|2024-06-04 09:15:00|2585.63|2585.13|2582.88|2582.38|2585.63|2585.13|2582.25|2581.75|880
1717492800000|2024-06-04 09:20:00|2582.63|2582.13|2582.88|2582.38|2583.88|2583.38|2581.63|2581.13|758
1717493100000|2024-06-04 09:25:00|2582.75|2582.25|2583.63|2583.13|2585.38|2584.88|2582.63|2582.13|654
1717493400000|2024-06-04 09:30:00|2584.13|2583.63|2585.13|2584.63|2586.63|2586.13|2583.38|2582.88|720
1717493700000|2024-06-04 09:35:00|2585.38|2584.88|2586.88|2586.38|2586.88|2586.38|2584.38|2583.88|435
1717494000000|2024-06-04 09:40:00|2587|2586.5|2586.75|2586.25|2588.13|2587.63|2586.25|2585.75|481
1717494300000|2024-06-04 09:45:00|2586.63|2586.13|2586.38|2585.88|2587.38|2586.88|2584.38|2583.88|444
1717494600000|2024-06-04 09:50:00|2586.25|2585.75|2585.63|2585.13|2586.38|2585.88|2584.88|2584.38|378
1717494900000|2024-06-04 09:55:00|2585.75|2585.25|2586.38|2585.88|2586.88|2586.38|2585.63|2585.13|270
1717495200000|2024-06-04 10:00:00|2586.13|2585.63|2585.63|2585.13|2586.38|2585.88|2584.38|2583.88|355
1717495500000|2024-06-04 10:05:00|2585.38|2584.88|2583.63|2583.13|2585.63|2585.13|2583.63|2583.13|359
1717495800000|2024-06-04 10:10:00|2583.88|2583.38|2585.63|2585.13|2585.88|2585.38|2583.13|2582.63|450
1717496100000|2024-06-04 10:15:00|2585.88|2585.38|2587.88|2587.38|2588.38|2587.88|2585.88|2585.38|397
1717496400000|2024-06-04 10:20:00|2588.13|2587.63|2586.88|2586.38|2588.5|2588|2586.13|2585.63|455
1717496700000|2024-06-04 10:25:00|2587|2586.5|2587.63|2587.13|2588.63|2588.13|2587|2586.5|294
1717497000000|2024-06-04 10:30:00|2587.38|2586.88|2587.63|2587.13|2587.63|2587.13|2586.13|2585.63|333
1717497300000|2024-06-04 10:35:00|2587.88|2587.38|2588.5|2588|2588.88|2588.38|2587.63|2587.13|232
1717497600000|2024-06-04 10:40:00|2588.63|2588.13|2587.38|2586.88|2588.88|2588.38|2587.25|2586.75|243
1717497900000|2024-06-04 10:45:00|2587.63|2587.13|2587.88|2587.38|2588.88|2588.38|2587.63|2587.13|249
1717498200000|2024-06-04 10:50:00|2588.13|2587.63|2588.38|2587.88|2589.38|2588.88|2587.88|2587.38|285
1717498500000|2024-06-04 10:55:00|2588.5|2588|2588.5|2588|2588.63|2588.13|2587.63|2587.13|206
1717498800000|2024-06-04 11:00:00|2588.63|2588.13|2590.63|2590.13|2590.63|2590.13|2588.63|2588.13|288
1717499100000|2024-06-04 11:05:00|2590.5|2590|2589.88|2589.38|2590.63|2590.13|2589.63|2589.13|282
1717499400000|2024-06-04 11:10:00|2590.13|2589.63|2590.88|2590.38|2590.88|2590.38|2589.38|2588.88|231
1717499700000|2024-06-04 11:15:00|2590.63|2590.13|2592.13|2591.63|2592.63|2592.13|2590.13|2589.63|335
1717500000000|2024-06-04 11:20:00|2592|2591.5|2592.13|2591.63|2592.13|2591.63|2591.63|2591.13|248
1717500300000|2024-06-04 11:25:00|2592|2591.5|2591.38|2590.88|2592.75|2592.25|2591.38|2590.88|273
1717500600000|2024-06-04 11:30:00|2591.5|2591|2592.38|2591.88|2592.63|2592.13|2590.88|2590.38|474
1717500900000|2024-06-04 11:35:00|2592.5|2592|2592.63|2592.13|2592.88|2592.38|2591.63|2591.13|567
1717501200000|2024-06-04 11:40:00|2592.88|2592.38|2593.88|2593.38|2593.88|2593.38|2592.88|2592.38|485
1717501500000|2024-06-04 11:45:00|2593.63|2593.13|2592.25|2591.75|2593.88|2593.38|2591.88|2591.38|502
1717501800000|2024-06-04 11:50:00|2592.38|2591.88|2593.13|2592.63|2593.13|2592.63|2590.88|2590.38|431
1717502100000|2024-06-04 11:55:00|2593|2592.5|2593.38|2592.88|2593.88|2593.38|2592.63|2592.13|428
1717502400000|2024-06-04 12:00:00|2593.25|2592.75|2590.88|2590.38|2593.63|2593.13|2590.13|2589.63|573
1717502700000|2024-06-04 12:05:00|2590.63|2590.13|2591.63|2591.13|2591.88|2591.38|2590.13|2589.63|529
1717503000000|2024-06-04 12:10:00|2591.75|2591.25|2593.38|2592.88|2593.88|2593.38|2591.13|2590.63|331
1717503300000|2024-06-04 12:15:00|2593.63|2593.13|2595.38|2594.88|2595.63|2595.13|2593.63|2593.13|766
1717503600000|2024-06-04 12:20:00|2595.63|2595.13|2594.88|2594.38|2595.88|2595.38|2594.88|2594.38|597
1717503900000|2024-06-04 12:25:00|2595.13|2594.63|2594.75|2594.25|2595.88|2595.38|2594.5|2594|327
1717504200000|2024-06-04 12:30:00|2594.63|2594.13|2596.13|2595.63|2596.38|2595.88|2594.38|2593.88|416
1717504500000|2024-06-04 12:35:00|2596.38|2595.88|2595.38|2594.88|2596.38|2595.88|2595.13|2594.63|310
1717504800000|2024-06-04 12:40:00|2595.5|2595|2595.13|2594.63|2595.63|2595.13|2594.88|2594.38|283
1717505100000|2024-06-04 12:45:00|2594.88|2594.38|2595.63|2595.13|2595.88|2595.38|2594.88|2594.38|310
1717505400000|2024-06-04 12:50:00|2595.38|2594.88|2594.88|2594.38|2596.38|2595.88|2594.88|2594.38|304
1717505700000|2024-06-04 12:55:00|2594.75|2594.25|2596.13|2595.63|2596.13|2595.63|2593.88|2593.38|464
1717506000000|2024-06-04 13:00:00|2596.25|2595.75|2595.38|2594.88|2596.38|2595.88|2594.88|2594.38|529
1717506300000|2024-06-04 13:05:00|2595.63|2595.13|2597.75|2597.25|2597.88|2597.38|2595.63|2595.13|641
1717506600000|2024-06-04 13:10:00|2597.63|2597.13|2597.38|2596.88|2598.88|2598.38|2597.38|2596.88|649
1717506900000|2024-06-04 13:15:00|2597.13|2596.63|2598.13|2597.63|2598.38|2597.88|2596.63|2596.13|704
1717507200000|2024-06-04 13:20:00|2598.25|2597.75|2599.38|2598.88|2599.38|2598.88|2598.13|2597.63|616
1717507500000|2024-06-04 13:25:00|2599.25|2598.75|2598.88|2598.38|2600.38|2599.88|2598.88|2598.38|649
1717507800000|2024-06-04 13:30:00|2599.13|2598.63|2596.63|2596.13|2599.13|2598.63|2596.63|2596.13|648
1717508100000|2024-06-04 13:35:00|2596.38|2595.88|2595.88|2595.38|2596.88|2596.38|2594.38|2593.88|574
1717508400000|2024-06-04 13:40:00|2595.63|2595.13|2598.13|2597.63|2598.38|2597.88|2595.38|2594.88|550
1717508700000|2024-06-04 13:45:00|2598|2597.5|2599.13|2598.63|2600.63|2600.13|2597.63|2597.13|640
1717509000000|2024-06-04 13:50:00|2599.38|2598.88|2597.63|2597.13|2600.13|2599.63|2597|2596.5|589
1717509300000|2024-06-04 13:55:00|2597.38|2596.88|2598|2597.5|2598.5|2598|2596.5|2596|473
1717509600000|2024-06-04 14:00:00|2597.88|2597.38|2599.88|2599.38|2602.63|2602.13|2597.88|2597.38|1985
1717509900000|2024-06-04 14:05:00|2599.75|2599.25|2598.13|2597.63|2600.13|2599.63|2597.63|2597.13|1562
1717510200000|2024-06-04 14:10:00|2598.34|2597.84|2598.84|2598.34|2599.84|2599.34|2597.34|2596.84|1128
1717510500000|2024-06-04 14:15:00|2598.34|2597.84|2600.34|2599.84|2600.84|2600.34|2597.84|2597.34|729
1717510800000|2024-06-04 14:20:00|2600.21|2599.71|2597.09|2596.59|2601.34|2600.84|2596.96|2596.46|837
1717511100000|2024-06-04 14:25:00|2596.84|2596.34|2596.59|2596.09|2598.09|2597.59|2595.59|2595.09|756
1717511400000|2024-06-04 14:30:00|2596.34|2595.84|2595.84|2595.34|2598.59|2598.09|2595.59|2595.09|1071
1717511700000|2024-06-04 14:35:00|2596.09|2595.59|2595.21|2594.71|2596.34|2595.84|2594.34|2593.84|724
1717512000000|2024-06-04 14:40:00|2595.34|2594.84|2595.34|2594.84|2595.96|2595.46|2594.84|2594.34|666
1717512300000|2024-06-04 14:45:00|2595.59|2595.09|2592.59|2592.09|2595.59|2595.09|2592.34|2591.84|799
1717512600000|2024-06-04 14:50:00|2592.34|2591.84|2592.09|2591.59|2592.84|2592.34|2591.09|2590.59|711
1717512900000|2024-06-04 14:55:00|2591.96|2591.46|2588.84|2588.34|2591.96|2591.46|2588.71|2588.21|1107
1717513200000|2024-06-04 15:00:00|2588.96|2588.46|2589.09|2588.59|2590.46|2589.96|2588.34|2587.84|966
1717513500000|2024-06-04 15:05:00|2588.84|2588.34|2589.34|2588.84|2590.21|2589.71|2588.46|2587.96|1045
1717513800000|2024-06-04 15:10:00|2589.59|2589.09|2586.59|2586.09|2590.09|2589.59|2586.34|2585.84|2102
1717514100000|2024-06-04 15:15:00|2586.71|2586.21|2588.34|2587.84|2588.59|2588.09|2586.59|2586.09|2321
1717514400000|2024-06-04 15:20:00|2588.09|2587.59|2586.18|2584.68|2588.34|2587.84|2585.71|2584.68|4150
1717514700000|2024-06-04 15:25:00|2586.59|2585.09|2585.16|2583.66|2587|2585.5|2584.95|2583.45|1544
1717515000000|2024-06-04 15:30:00|2585.15|2583.65|2585.54|2584.14|2588.16|2586.76|2584.75|2583.25|494
1717515300000|2024-06-04 15:35:00|2585.41|2584.01|2585.54|2584.14|2585.54|2584.14|2583.66|2582.26|317
1717515600000|2024-06-04 15:40:00|2585.41|2584.01|2585.54|2584.14|2586.91|2585.51|2585.29|2583.89|246
1717515900000|2024-06-04 15:45:00|2585.91|2584.51|2586.04|2584.64|2586.79|2585.39|2585.91|2584.51|7
1717516200000|2024-06-04 15:50:00|||||||||6
1717516500000|2024-06-04 15:55:00|2586.29|2584.89|2584.96|2583.46|2586.41|2585.01|2584.29|2582.89|43
1717516800000|2024-06-04 16:00:00|2584.97|2583.47|2584.97|2583.47|2585.39|2583.89|2583.71|2582.21|0
1717517100000|2024-06-04 16:05:00|2584.98|2583.48|2583.85|2582.35|2585.39|2583.89|2582.91|2581.41|0
1717517400000|2024-06-04 16:10:00|2583.84|2582.34|2584.67|2583.17|2584.67|2583.17|2583.43|2581.93|0
1717517700000|2024-06-04 16:15:00|2584.66|2583.16|2583.86|2582.36|2584.69|2583.19|2583.43|2581.93|0
1717518000000|2024-06-04 16:20:00|2583.87|2582.37|2585.1|2583.6|2585.1|2583.6|2583.84|2582.34|0
1717518300000|2024-06-04 16:25:00|2585.11|2583.61|2587.22|2585.72|2587.63|2586.13|2585.1|2583.6|0
1717518600000|2024-06-04 16:30:00|2586.81|2585.31|2586|2584.5|2587.22|2585.72|2585.57|2584.07|0
1717518900000|2024-06-04 16:35:00|2586.41|2584.91|2586.02|2584.52|2586.42|2584.92|2585.15|2583.65|0
1717519200000|2024-06-04 16:40:00|2586.01|2584.51|2588.26|2586.76|2588.26|2586.76|2585.6|2584.1|0
1717519500000|2024-06-04 16:45:00|2587.85|2586.35|2588.71|2587.21|2589.54|2588.04|2587.85|2586.35|0
1717519800000|2024-06-04 16:50:00|2588.7|2587.2|2587.05|2585.55|2588.7|2587.2|2585.78|2584.28|0
1717520100000|2024-06-04 16:55:00|2587.04|2585.54|2587.84|2586.34|2588.26|2586.76|2587.02|2585.52|0
1717520400000|2024-06-04 17:00:00|2587.43|2585.93|2587.01|2585.51|2587.84|2586.34|2586.57|2585.07|0
1717520700000|2024-06-04 17:05:00|2587.42|2585.92|2585.74|2584.24|2587.42|2585.92|2585.31|2583.81|0
1717521000000|2024-06-04 17:10:00|2585.75|2584.25|2587.45|2585.95|2587.87|2586.37|2585.74|2584.24|0
1717521300000|2024-06-04 17:15:00|2587.44|2585.94|2588.29|2586.79|2588.29|2586.79|2587.03|2585.53|0
1717521600000|2024-06-04 17:20:00|2588.3|2586.8|2587.47|2585.97|2588.71|2587.21|2587.47|2585.97|0
1717521900000|2024-06-04 17:25:00|2587.46|2585.96|2589.14|2587.64|2589.55|2588.05|2586.61|2585.11|0
1717522200000|2024-06-04 17:30:00|2589.15|2587.65|2587.87|2586.37|2589.97|2588.47|2587.45|2585.95|0
1717522500000|2024-06-04 17:35:00|2587.46|2585.96|2588.29|2586.79|2588.3|2586.8|2587.45|2585.95|0
1717522800000|2024-06-04 17:40:00|2588.3|2586.8|2588.28|2586.78|2589.54|2588.04|2588.28|2586.78|0
1717523100000|2024-06-04 17:45:00|2588.29|2586.79|2588.71|2587.21|2589.13|2587.63|2588.29|2586.79|0
1717523400000|2024-06-04 17:50:00|2588.72|2587.22|2589.14|2587.64|2589.55|2588.05|2588.7|2587.2|0
1717523700000|2024-06-04 17:55:00|2589.34|2587.84|2589.13|2587.63|2589.97|2588.47|2588.28|2586.78|0
1717524000000|2024-06-04 18:00:00|2589.12|2587.62|2589.56|2588.06|2589.57|2588.07|2588.71|2587.21|0
1717524300000|2024-06-04 18:05:00|2589.15|2587.65|2589.56|2588.06|2589.98|2588.48|2589.14|2587.64|0
1717524600000|2024-06-04 18:10:00|2589.55|2588.05|2590.41|2588.91|2590.83|2589.33|2589.55|2588.05|0
1717524900000|2024-06-04 18:15:00|2590.61|2589.11|2592.52|2591.02|2592.94|2591.44|2590.41|2588.91|0
1717525200000|2024-06-04 18:20:00|2592.92|2591.42|2594.64|2593.14|2595.05|2593.55|2592.52|2591.02|0
1717525500000|2024-06-04 18:25:00|2594.65|2593.15|2594.25|2592.75|2595.06|2593.56|2592.95|2591.45|0
1717525800000|2024-06-04 18:30:00|2594.24|2592.74|2592.98|2591.48|2594.45|2592.95|2592.97|2591.47|0
1717526100000|2024-06-04 18:35:00|2592.99|2591.49|2593|2591.5|2593.41|2591.91|2592.56|2591.06|0
1717526400000|2024-06-04 18:40:00|2592.99|2591.49|2593.84|2592.34|2594.25|2592.75|2592.57|2591.07|0
1717526700000|2024-06-04 18:45:00|2593.85|2592.35|2594.25|2592.75|2594.68|2593.18|2593.83|2592.33|0
1717527000000|2024-06-04 18:50:00|2594.26|2592.76|2593.83|2592.33|2594.67|2593.17|2593.82|2592.32|0
1717527300000|2024-06-04 18:55:00|2593.82|2592.32|2592.56|2591.06|2594.24|2592.74|2592.14|2590.64|0
1717527600000|2024-06-04 19:00:00|2592.55|2591.05|2589.56|2588.06|2592.56|2591.06|2589.13|2587.63|0
1717527900000|2024-06-04 19:05:00|2589.55|2588.05|2589.98|2588.48|2590.4|2588.9|2588.7|2587.2|0
1717528200000|2024-06-04 19:10:00|2589.99|2588.49|2589.99|2588.49|2590.85|2589.35|2589.98|2588.48|0
1717528500000|2024-06-04 19:15:00|2589.98|2588.48|2590.82|2589.32|2591.26|2589.76|2589.98|2588.48|0
1717528800000|2024-06-04 19:20:00|2590.81|2589.31|2591.66|2590.16|2592.06|2590.56|2590.4|2588.9|0
1717529100000|2024-06-04 19:25:00|2591.65|2590.15|2591.66|2590.16|2592.08|2590.58|2590.82|2589.32|0
1717529400000|2024-06-04 19:30:00|2591.65|2590.15|2591.24|2589.74|2591.67|2590.17|2590.39|2588.89|0
1717529700000|2024-06-04 19:35:00|2591.23|2589.73|2590.4|2588.9|2591.25|2589.75|2589.55|2588.05|0
1717530000000|2024-06-04 19:40:00|2590.41|2588.91|2592.54|2591.04|2592.54|2591.04|2590.41|2588.91|0
1717530300000|2024-06-04 19:45:00|2592.53|2591.03|2592.12|2590.62|2592.97|2591.47|2591.26|2589.76|0
1717530600000|2024-06-04 19:50:00|2592.52|2591.02|2592.97|2591.47|2593.82|2592.32|2592.33|2590.83|0
1717530900000|2024-06-04 19:55:00|2592.98|2591.48|2592.17|2590.67|2592.99|2591.49|2592.15|2590.65|0
1717531200000|2024-06-04 20:00:00|2592.45|2590.95|2591.87|2590.37|2592.74|2591.24|2591.2|2589.7|0
1717531500000|2024-06-04 20:05:00|2591.95|2590.45|2592.45|2590.95|2592.74|2591.24|2591.66|2590.16|0
1717531800000|2024-06-04 20:10:00|2592.54|2591.04|2593.14|2591.64|2593.6|2592.1|2592.54|2591.04|0
1717532100000|2024-06-04 20:15:00|2593.22|2591.72|2593.71|2592.21|2593.8|2592.3|2593.22|2591.72|0
1717532400000|2024-06-04 20:20:00|2593.59|2592.09|2593.59|2592.09|2593.88|2592.38|2593.59|2592.09|0
1717532700000|2024-06-04 20:25:00|2593.71|2592.21|2593.42|2591.92|2593.71|2592.21|2593.21|2591.71|0
1717533000000|2024-06-04 20:30:00|2593.3|2591.8|2593.42|2591.92|2593.59|2592.09|2593.3|2591.8|0
1717533300000|2024-06-04 20:35:00|2593.43|2591.93|2593.21|2591.71|2593.51|2592.01|2593.01|2591.51|0
1717533600000|2024-06-04 20:40:00|2593.13|2591.63|2593.71|2592.21|2593.8|2592.3|2593.13|2591.63|0
1717533900000|2024-06-04 20:45:00|2593.59|2592.09|2593.8|2592.3|2593.8|2592.3|2593.59|2592.09|0
1717534200000|2024-06-04 20:50:00|2593.84|2592.34|2593.88|2592.38|2594.01|2592.51|2593.8|2592.3|0
1717534500000|2024-06-04 20:55:00|2593.8|2592.3|2593.26|2591.76|2593.8|2592.3|2593.26|2591.76|0
1717534800000|2024-06-04 21:00:00|2593.3|2591.8|2593.34|2591.84|2593.46|2591.96|2593.21|2591.71|0
1717535100000|2024-06-04 21:05:00|2593.38|2591.88|2593.3|2591.8|2593.38|2591.88|2593.3|2591.8|0
1717535400000|2024-06-04 21:10:00|2593.26|2591.76|2593.21|2591.71|2593.26|2591.76|2593.13|2591.63|0
1717535700000|2024-06-04 21:15:00|2593.17|2591.67|2593.13|2591.63|2593.25|2591.75|2593.09|2591.59|0
1717536000000|2024-06-04 21:20:00|2593.09|2591.59|2592.96|2591.46|2593.13|2591.63|2592.96|2591.46|0
1717536300000|2024-06-04 21:25:00|2593|2591.5|2593.05|2591.55|2593.13|2591.63|2592.96|2591.46|0
1717536600000|2024-06-04 21:30:00|2593.06|2591.56|2592.97|2591.47|2593.14|2591.64|2592.97|2591.47|0
1717536900000|2024-06-04 21:35:00|2592.98|2591.48|2593.14|2591.64|2593.18|2591.68|2592.93|2591.43|0
1717537200000|2024-06-04 21:40:00|2593.18|2591.68|2593.1|2591.6|2593.18|2591.68|2593.06|2591.56|0
1717537500000|2024-06-04 21:45:00|2593.02|2591.52|2592.97|2591.47|2593.06|2591.56|2592.93|2591.43|0
1717537800000|2024-06-04 21:50:00|2593.01|2591.51|2593.1|2591.6|2593.14|2591.64|2592.97|2591.47|0
1717538100000|2024-06-04 21:55:00|2593.06|2591.56|2593.1|2591.6|2593.14|2591.64|2593.06|2591.56|0
1717538400000|2024-06-04 22:00:00|2593.11|2591.61|2593.22|2591.72|2593.97|2592.47|2593.11|2591.61|0
1717538700000|2024-06-04 22:05:00|2593.23|2591.73|2592.64|2591.14|2593.43|2591.93|2592.35|2590.85|0
1717539000000|2024-06-04 22:10:00|2592.72|2591.22|2592.85|2591.35|2593.02|2591.52|2592.72|2591.22|0
1717539300000|2024-06-04 22:15:00|2592.93|2591.43|2592.85|2591.35|2593.14|2591.64|2592.85|2591.35|0
1717539600000|2024-06-04 22:20:00|2592.94|2591.44|2593.23|2591.73|2593.23|2591.73|2592.94|2591.44|0
1717539900000|2024-06-04 22:25:00|2593.22|2591.72|2593.23|2591.73|2593.23|2591.73|2593.06|2591.56|0
1717540200000|2024-06-04 22:30:00|2593.22|2591.72|2593.35|2591.85|2593.35|2591.85|2593.14|2591.64|0
1717540500000|2024-06-04 22:35:00|2593.39|2591.89|2593.81|2592.31|2593.81|2592.31|2593.35|2591.85|0
1717540800000|2024-06-04 22:40:00|2593.73|2592.23|2593.64|2592.14|2593.81|2592.31|2593.52|2592.02|0
1717541100000|2024-06-04 22:45:00|2593.65|2592.15|2594.23|2592.73|2594.31|2592.81|2593.65|2592.15|0
1717541400000|2024-06-04 22:50:00|2594.14|2592.64|2594.31|2592.81|2594.44|2592.94|2594.14|2592.64|0
1717541700000|2024-06-04 22:55:00|2594.32|2592.82|2594.61|2593.11|2594.61|2593.11|2594.32|2592.82|0
1717542000000|2024-06-04 23:00:00|2594.73|2593.23|2595.31|2593.81|2595.31|2593.81|2594.61|2593.11|0
1717542300000|2024-06-04 23:05:00|2595.19|2593.69|2595.98|2594.48|2596.19|2594.69|2595.19|2593.69|0
1717542600000|2024-06-04 23:10:00|2595.9|2594.4|2595.9|2594.4|2596.19|2594.69|2595.9|2594.4|0
1717542900000|2024-06-04 23:15:00|2595.98|2594.48|2595.59|2594.09|2595.98|2594.48|2595.4|2593.9|0
1717543200000|2024-06-04 23:20:00|2595.58|2594.08|2594.88|2593.38|2595.58|2594.08|2594.88|2593.38|0
1717543500000|2024-06-04 23:25:00|2594.87|2593.37|2595|2593.5|2595.09|2593.59|2594.71|2593.21|0
1717543800000|2024-06-04 23:30:00|2595.04|2593.54|2595.75|2594.25|2595.75|2594.25|2595|2593.5|0
1717544100000|2024-06-04 23:35:00|2595.76|2594.26|2595.21|2593.71|2595.88|2594.38|2595.17|2593.67|0
1717544400000|2024-06-04 23:40:00|2595.29|2593.79|2594.88|2593.38|2595.29|2593.79|2594.88|2593.38|0
1717544700000|2024-06-04 23:45:00|2595|2593.5|2595.38|2593.88|2595.38|2593.88|2594.88|2593.38|0
1717545000000|2024-06-04 23:50:00|2595.34|2593.84|2595.46|2593.96|2595.59|2594.09|2595.09|2593.59|0
1717545300000|2024-06-04 23:55:00|2595.47|2593.97|2595.72|2594.22|2595.81|2594.31|2595.47|2593.97|0
1717545600000|2024-06-05 00:00:00|2595.73|2594.23|2595.56|2594.06|2595.85|2594.35|2595.35|2593.85|0
1717545900000|2024-06-05 00:05:00|2595.64|2594.14|2595.43|2593.93|2595.64|2594.14|2595.14|2593.64|0
1717546200000|2024-06-05 00:10:00|2595.44|2593.94|2595.85|2594.35|2595.85|2594.35|2595.35|2593.85|0
1717546500000|2024-06-05 00:15:00|2595.72|2594.22|2595.04|2593.54|2595.85|2594.35|2593.41|2591.91|0
1717546800000|2024-06-05 00:20:00|2595.03|2593.53|2595.44|2593.94|2595.45|2593.95|2594.62|2593.12|0
1717547100000|2024-06-05 00:25:00|2595.04|2593.54|2595.85|2594.35|2595.85|2594.35|2595.03|2593.53|0
1717547400000|2024-06-05 00:30:00|2595.44|2593.94|2595.85|2594.35|2595.85|2594.35|2595.44|2593.94|0
1717547700000|2024-06-05 00:35:00|2595.86|2594.36|2595.85|2594.35|2595.86|2594.36|2595.85|2594.35|0
1717548000000|2024-06-05 00:40:00|2595.44|2593.94|2595.03|2593.53|2595.44|2593.94|2595.03|2593.53|0
1717548300000|2024-06-05 00:45:00|2595.24|2593.74|2595.44|2593.94|2595.44|2593.94|2595.24|2593.74|0
1717548600000|2024-06-05 00:50:00|2595.03|2593.53|2594.41|2592.91|2595.44|2593.94|2594.2|2592.7|0
1717548900000|2024-06-05 00:55:00|2594.61|2593.11|2594.2|2592.7|2594.62|2593.12|2594.2|2592.7|0
1717549200000|2024-06-05 01:00:00|2594.21|2592.71|2594.62|2593.12|2594.62|2593.12|2594.2|2592.7|0
1717549500000|2024-06-05 01:05:00|2594.61|2593.11|2594.61|2593.11|2594.62|2593.12|2594.21|2592.71|0
1717549800000|2024-06-05 01:10:00|2594.21|2592.71|2594.61|2593.11|2594.62|2593.12|2594.21|2592.71|0
1717550100000|2024-06-05 01:15:00|2594.62|2593.12|2595.02|2593.52|2595.43|2593.93|2594.61|2593.11|0
1717550400000|2024-06-05 01:20:00|2595.01|2593.51|2594.18|2592.68|2595.02|2593.52|2593.78|2592.28|0
1717550700000|2024-06-05 01:25:00|2594.19|2592.69|2594.6|2593.1|2594.6|2593.1|2594.18|2592.68|0
1717551000000|2024-06-05 01:30:00|2595.01|2593.51|2594.59|2593.09|2595.01|2593.51|2594.59|2593.09|0
1717551300000|2024-06-05 01:35:00|2594.6|2593.1|2595.01|2593.51|2595.01|2593.51|2594.59|2593.09|0
1717551600000|2024-06-05 01:40:00|2595.02|2593.52|2596.24|2594.74|2596.24|2594.74|2595.02|2593.52|0
1717551900000|2024-06-05 01:45:00|2596.45|2594.95|2597.05|2595.55|2597.47|2595.97|2596.45|2594.95|0
1717552200000|2024-06-05 01:50:00|2597.06|2595.56|2596.64|2595.14|2597.46|2595.96|2596.64|2595.14|0
1717552500000|2024-06-05 01:55:00|2596.65|2595.15|2597.47|2595.97|2597.47|2595.97|2596.64|2595.14|0
1717552800000|2024-06-05 02:00:00|2597.46|2595.96|2597.06|2595.56|2597.88|2596.38|2596.66|2595.16|0
1717553100000|2024-06-05 02:05:00|2596.66|2595.16|2597.48|2595.98|2597.48|2595.98|2596.66|2595.16|0
1717553400000|2024-06-05 02:10:00|2597.49|2595.99|2597.49|2595.99|2597.5|2596|2597.49|2595.99|0
1717553700000|2024-06-05 02:15:00|2597.5|2596|2597.5|2596|2597.5|2596|2597.5|2596|0
1717554000000|2024-06-05 02:20:00|2597.49|2595.99|2597.5|2596|2597.5|2596|2597.49|2595.99|0
1717554300000|2024-06-05 02:25:00|2597.49|2595.99|2597.09|2595.59|2597.5|2596|2597.09|2595.59|0
1717554600000|2024-06-05 02:30:00|2597.5|2596|2597.09|2595.59|2597.91|2596.41|2597.09|2595.59|0
1717554900000|2024-06-05 02:35:00|2597.08|2595.58|2597.49|2595.99|2597.49|2595.99|2597.08|2595.58|0
1717555200000|2024-06-05 02:40:00|2597.5|2596|2597.49|2595.99|2597.5|2596|2597.49|2595.99|0
1717555500000|2024-06-05 02:45:00|2597.5|2596|2597.9|2596.4|2597.9|2596.4|2597.49|2595.99|0
1717555800000|2024-06-05 02:50:00|2597.89|2596.39|2597.48|2595.98|2597.9|2596.4|2597.48|2595.98|0
1717556100000|2024-06-05 02:55:00|2597.07|2595.57|2597.48|2595.98|2597.48|2595.98|2597.07|2595.57|0
1717556400000|2024-06-05 03:00:00|2597.07|2595.57|2597.47|2595.97|2597.48|2595.98|2597.07|2595.57|0
1717556700000|2024-06-05 03:05:00|2597.27|2595.77|2597.47|2595.97|2597.48|2595.98|2597.07|2595.57|0
1717557300000|2024-06-05 03:15:00|2597.48|2595.98|2597.48|2595.98|2597.88|2596.38|2597.48|2595.98|0
1717557600000|2024-06-05 03:20:00|2597.88|2596.38|2597.89|2596.39|2597.89|2596.39|2597.48|2595.98|0
1717557900000|2024-06-05 03:25:00|2597.88|2596.38|2597.45|2595.95|2597.89|2596.39|2597.45|2595.95|0
1717558200000|2024-06-05 03:30:00|2597.86|2596.36|2598.3|2596.8|2598.31|2596.81|2597.46|2595.96|0
1717558500000|2024-06-05 03:35:00|2598.31|2596.81|2598.3|2596.8|2598.31|2596.81|2598.3|2596.8|0
1717558800000|2024-06-05 03:40:00|2598.31|2596.81|2598.31|2596.81|2598.31|2596.81|2598.3|2596.8|0
1717559100000|2024-06-05 03:45:00|2598.3|2596.8|2597.89|2596.39|2598.31|2596.81|2597.89|2596.39|0
1717559400000|2024-06-05 03:50:00|2597.88|2596.38|2597.89|2596.39|2597.89|2596.39|2597.88|2596.38|0
1717559700000|2024-06-05 03:55:00|2597.88|2596.38|2598.29|2596.79|2598.3|2596.8|2597.88|2596.38|0
1717560000000|2024-06-05 04:00:00|2598.3|2596.8|2598.29|2596.79|2598.7|2597.2|2598.29|2596.79|0
1717560300000|2024-06-05 04:05:00|2598.5|2597|2598.29|2596.79|2598.7|2597.2|2598.29|2596.79|0
1717560900000|2024-06-05 04:15:00|2598.7|2597.2|2598.29|2596.79|2598.7|2597.2|2598.29|2596.79|0
1717561200000|2024-06-05 04:20:00|2598.7|2597.2|2598.29|2596.79|2598.7|2597.2|2598.29|2596.79|0
1717561500000|2024-06-05 04:25:00|2598.69|2597.19|2598.7|2597.2|2598.7|2597.2|2598.69|2597.19|0
1717561800000|2024-06-05 04:30:00|2599.1|2597.6|2599.1|2597.6|2599.11|2597.61|2598.7|2597.2|0
1717562100000|2024-06-05 04:35:00|2598.7|2597.2|2598.7|2597.2|2598.7|2597.2|2598.7|2597.2|0
1717562400000|2024-06-05 04:40:00|2599.1|2597.6|2599.1|2597.6|2599.11|2597.61|2599.1|2597.6|0
1717562700000|2024-06-05 04:45:00|2599.11|2597.61|2598.7|2597.2|2599.11|2597.61|2598.29|2596.79|0
1717563000000|2024-06-05 04:50:00|2598.71|2597.21|2598.71|2597.21|2598.71|2597.21|2598.7|2597.2|0
1717563300000|2024-06-05 04:55:00|2598.7|2597.2|2597.51|2596.01|2599.11|2597.61|2597.51|2596.01|0
1717563600000|2024-06-05 05:00:00|2597.11|2595.61|2597.92|2596.42|2597.92|2596.42|2597.11|2595.61|0
1717563900000|2024-06-05 05:05:00|2597.52|2596.02|2598.74|2597.24|2598.74|2597.24|2597.51|2596.01|0
1717564200000|2024-06-05 05:10:00|2598.33|2596.83|2598.54|2597.04|2599.15|2597.65|2598.33|2596.83|0
1717564500000|2024-06-05 05:15:00|2598.74|2597.24|2598.33|2596.83|2599.14|2597.64|2597.93|2596.43|0
1717564800000|2024-06-05 05:20:00|2598.13|2596.63|2598.74|2597.24|2598.74|2597.24|2598.13|2596.63|0
1717565100000|2024-06-05 05:25:00|2598.53|2597.03|2598.33|2596.83|2598.53|2597.03|2597.92|2596.42|0
1717565400000|2024-06-05 05:30:00|2597.93|2596.43|2597.92|2596.42|2598.33|2596.83|2597.92|2596.42|0
1717565700000|2024-06-05 05:35:00|2597.93|2596.43|2597.51|2596.01|2597.93|2596.43|2597.51|2596.01|0
1717566000000|2024-06-05 05:40:00|2597.92|2596.42|2597.92|2596.42|2597.92|2596.42|2597.51|2596.01|0
1717566300000|2024-06-05 05:45:00|2597.91|2596.41|2597.91|2596.41|2597.92|2596.42|2597.51|2596.01|0
1717566600000|2024-06-05 05:50:00|2597.51|2596.01|2597.9|2596.4|2597.91|2596.41|2597.48|2595.98|0
1717566900000|2024-06-05 05:55:00|2597.89|2596.39|2599.57|2598.07|2599.57|2598.07|2597.89|2596.39|0
1717567200000|2024-06-05 06:00:00|2599.17|2597.67|2599.53|2598.03|2599.97|2598.47|2598.72|2597.22|0
1717567500000|2024-06-05 06:05:00|2599.13|2597.63|2599.11|2597.61|2599.93|2598.43|2598.7|2597.2|0
1717567800000|2024-06-05 06:10:00|2598.7|2597.2|2599.3|2597.8|2599.3|2597.8|2598.29|2596.79|0
1717568100000|2024-06-05 06:15:00|2599.5|2598|2600.44|2598.94|2600.89|2599.39|2599.3|2597.8|0
1717568400000|2024-06-05 06:20:00|2600.04|2598.54|2600.47|2598.97|2601.26|2599.76|2599.23|2597.73|0
1717568700000|2024-06-05 06:25:00|2600.45|2598.95|2598.3|2596.8|2600.83|2599.33|2598.3|2596.8|0
1717569000000|2024-06-05 06:30:00|2598.35|2596.85|2600.04|2598.64|2600.66|2599.26|2598.35|2596.85|26
1717569300000|2024-06-05 06:35:00|2599.91|2598.51|2600.04|2598.64|2600.16|2598.76|2599.41|2598.01|5
1717569600000|2024-06-05 06:40:00|2600.29|2598.89|2600.04|2598.64|2600.29|2598.89|2599.66|2598.26|26
1717569900000|2024-06-05 06:45:00|2599.79|2598.39|2598.79|2597.39|2599.79|2598.39|2598.79|2597.39|6
1717570200000|2024-06-05 06:50:00|2598.91|2597.51|2598.54|2597.14|2599.04|2597.64|2597.29|2595.89|24
1717570500000|2024-06-05 06:55:00|2598.59|2597.09|2600.64|2599.14|2601.05|2599.55|2598.58|2597.08|0
1717570800000|2024-06-05 07:00:00|2598.59|2598.09|2604.84|2604.34|2606.09|2605.59|2598.46|2597.96|3023
1717571100000|2024-06-05 07:05:00|2605.09|2604.59|2603.96|2603.46|2605.21|2604.71|2602.84|2602.34|1928
1717571400000|2024-06-05 07:10:00|2604.09|2603.59|2602.84|2602.34|2604.09|2603.59|2601.84|2601.34|1374
1717571700000|2024-06-05 07:15:00|2602.59|2602.09|2599.59|2599.09|2603.09|2602.59|2599.34|2598.84|1608
1717572000000|2024-06-05 07:20:00|2599.84|2599.34|2598.84|2598.34|2602.59|2602.09|2598.71|2598.21|1588
1717572300000|2024-06-05 07:25:00|2598.59|2598.09|2600.84|2600.34|2601.34|2600.84|2596.59|2596.09|1556
1717572600000|2024-06-05 07:30:00|2601.09|2600.59|2603.84|2603.34|2603.84|2603.34|2600.59|2600.09|1568
1717572900000|2024-06-05 07:35:00|2604.09|2603.59|2604.84|2604.34|2604.84|2604.34|2603.34|2602.84|1393
1717573200000|2024-06-05 07:40:00|2604.59|2604.09|2605.59|2605.09|2606.09|2605.59|2604.34|2603.84|1134
1717573500000|2024-06-05 07:45:00|2605.34|2604.84|2606.71|2606.21|2607.09|2606.59|2605.34|2604.84|710
1717573800000|2024-06-05 07:50:00|2606.84|2606.34|2609.21|2608.71|2609.34|2608.84|2606.84|2606.34|887
1717574100000|2024-06-05 07:55:00|2608.96|2608.46|2608.06|2607.56|2609.96|2609.46|2607.8|2607.3|904
1717574400000|2024-06-05 08:00:00|2608.18|2607.68|2608.7|2608.2|2610.35|2609.85|2607.81|2607.31|872
1717574700000|2024-06-05 08:05:00|2608.95|2608.45|2609.95|2609.45|2610.7|2610.2|2608.45|2607.95|668
1717575000000|2024-06-05 08:10:00|2609.7|2609.2|2610.95|2610.45|2611.2|2610.7|2608.95|2608.45|487
1717575300000|2024-06-05 08:15:00|2610.7|2610.2|2606.2|2605.7|2610.7|2610.2|2606.2|2605.7|650
1717575600000|2024-06-05 08:20:00|2605.95|2605.45|2606.45|2605.95|2606.7|2606.2|2605.45|2604.95|435
1717575900000|2024-06-05 08:25:00|2606.32|2605.82|2606.95|2606.45|2607.45|2606.95|2605.7|2605.2|370
1717576200000|2024-06-05 08:30:00|2606.7|2606.2|2608.7|2608.2|2608.7|2608.2|2606.32|2605.82|427
1717576500000|2024-06-05 08:35:00|2608.95|2608.45|2608.95|2608.45|2610.2|2609.7|2608.2|2607.7|457
1717576800000|2024-06-05 08:40:00|2609.07|2608.57|2610.57|2610.07|2610.7|2610.2|2608.45|2607.95|1007
1717577100000|2024-06-05 08:45:00|2610.7|2610.2|2610.2|2609.7|2611.07|2610.57|2609.95|2609.45|561
1717577400000|2024-06-05 08:50:00|2609.95|2609.45|2610.45|2609.95|2610.82|2610.32|2609.7|2609.2|409
1717577700000|2024-06-05 08:55:00|2610.7|2610.2|2608.95|2608.45|2610.95|2610.45|2608.7|2608.2|451
1717578000000|2024-06-05 09:00:00|2609.07|2608.57|2610.82|2610.32|2610.95|2610.45|2608.95|2608.45|533
1717578300000|2024-06-05 09:05:00|2610.7|2610.2|2611.45|2610.95|2611.7|2611.2|2610.45|2609.95|511
1717578600000|2024-06-05 09:10:00|2611.7|2611.2|2610.45|2609.95|2611.7|2611.2|2609.95|2609.45|920
1717578900000|2024-06-05 09:15:00|2610.7|2610.2|2612.45|2611.95|2612.45|2611.95|2610.45|2609.95|940
1717579200000|2024-06-05 09:20:00|2612.57|2612.07|2613.2|2612.7|2613.32|2612.82|2612.45|2611.95|667
1717579500000|2024-06-05 09:25:00|2613.32|2612.82|2613.7|2613.2|2613.95|2613.45|2613.2|2612.7|499
1717579800000|2024-06-05 09:30:00|2613.57|2613.07|2614.95|2614.45|2614.95|2614.45|2613.57|2613.07|433
1717580100000|2024-06-05 09:35:00|2615.07|2614.57|2614.45|2613.95|2615.7|2615.2|2614.2|2613.7|474
1717580400000|2024-06-05 09:40:00|2614.2|2613.7|2612.95|2612.45|2614.7|2614.2|2612.7|2612.2|411
1717580700000|2024-06-05 09:45:00|2612.7|2612.2|2612.57|2612.07|2612.82|2612.32|2611.7|2611.2|617
1717581000000|2024-06-05 09:50:00|2612.7|2612.2|2613.95|2613.45|2613.95|2613.45|2612.7|2612.2|359
1717581300000|2024-06-05 09:55:00|2613.7|2613.2|2614.7|2614.2|2614.7|2614.2|2613.2|2612.7|410
1717581600000|2024-06-05 10:00:00|2614.57|2614.07|2612.2|2611.7|2614.7|2614.2|2611.95|2611.45|482
1717581900000|2024-06-05 10:05:00|2611.95|2611.45|2611.95|2611.45|2612.45|2611.95|2611.45|2610.95|421
1717582200000|2024-06-05 10:10:00|2612.2|2611.7|2614.7|2614.2|2614.7|2614.2|2612.2|2611.7|262
1717582500000|2024-06-05 10:15:00|2614.95|2614.45|2614.95|2614.45|2615.2|2614.7|2614.45|2613.95|448
1717582800000|2024-06-05 10:20:00|2615.2|2614.7|2615.7|2615.2|2615.7|2615.2|2614.2|2613.7|464
1717583100000|2024-06-05 10:25:00|2615.57|2615.07|2614.95|2614.45|2615.57|2615.07|2614.45|2613.95|341
1717583400000|2024-06-05 10:30:00|2615.2|2614.7|2614.95|2614.45|2615.2|2614.7|2613.95|2613.45|329
1717583700000|2024-06-05 10:35:00|2615.2|2614.7|2612.45|2611.95|2615.2|2614.7|2612.45|2611.95|271
1717584000000|2024-06-05 10:40:00|2612.2|2611.7|2611.7|2611.2|2613.2|2612.7|2611.45|2610.95|407
1717584300000|2024-06-05 10:45:00|2611.95|2611.45|2613.95|2613.45|2613.95|2613.45|2611.95|2611.45|276
1717584600000|2024-06-05 10:50:00|2614.2|2613.7|2613.95|2613.45|2614.45|2613.95|2613.7|2613.2|191
1717584900000|2024-06-05 10:55:00|2613.7|2613.2|2613.7|2613.2|2614.2|2613.7|2613.2|2612.7|235
1717585200000|2024-06-05 11:00:00|2613.45|2612.95|2613.7|2613.2|2614.45|2613.95|2613.2|2612.7|310
1717585500000|2024-06-05 11:05:00|2613.82|2613.32|2613.45|2612.95|2614.32|2613.82|2613.45|2612.95|176
1717585800000|2024-06-05 11:10:00|2613.2|2612.7|2614.7|2614.2|2614.7|2614.2|2613.07|2612.57|147
1717586100000|2024-06-05 11:15:00|2614.57|2614.07|2613.7|2613.2|2614.7|2614.2|2613.45|2612.95|166
1717586400000|2024-06-05 11:20:00|2613.82|2613.32|2613.45|2612.95|2614.07|2613.57|2612.7|2612.2|188
1717586700000|2024-06-05 11:25:00|2613.2|2612.7|2613.45|2612.95|2613.95|2613.45|2612.95|2612.45|211
1717587000000|2024-06-05 11:30:00|2613.32|2612.82|2613.2|2612.7|2614.7|2614.2|2613.2|2612.7|648
1717587300000|2024-06-05 11:35:00|2613.45|2612.95|2614.2|2613.7|2614.2|2613.7|2612.95|2612.45|288
1717587600000|2024-06-05 11:40:00|2614.32|2613.82|2613.45|2612.95|2614.95|2614.45|2613.45|2612.95|485
1717587900000|2024-06-05 11:45:00|2613.7|2613.2|2614.7|2614.2|2614.82|2614.32|2613.7|2613.2|260
1717588200000|2024-06-05 11:50:00|2614.57|2614.07|2613.95|2613.45|2614.82|2614.32|2613.7|2613.2|184
1717588500000|2024-06-05 11:55:00|2614.07|2613.57|2611.43|2610.93|2614.07|2613.57|2611.31|2610.81|367
1717588800000|2024-06-05 12:00:00|2611.56|2611.06|2611.75|2611.25|2611.75|2611.25|2610.75|2610.25|440
1717589100000|2024-06-05 12:05:00|2612|2611.5|2612.75|2612.25|2613.5|2613|2612|2611.5|373
1717589400000|2024-06-05 12:10:00|2612.5|2612|2611.62|2611.12|2613|2612.5|2611|2610.5|366
1717589700000|2024-06-05 12:15:00|2611.87|2611.37|2610.25|2609.75|2612|2611.5|2609.25|2608.75|547
1717590000000|2024-06-05 12:20:00|2610.37|2609.87|2610.75|2610.25|2611|2610.5|2610|2609.5|223
1717590300000|2024-06-05 12:25:00|2611|2610.5|2611|2610.5|2611.75|2611.25|2610.75|2610.25|169
1717590600000|2024-06-05 12:30:00|2610.75|2610.25|2611|2610.5|2611.37|2610.87|2610.25|2609.75|295
1717590900000|2024-06-05 12:35:00|2611.12|2610.62|2612.5|2612|2612.75|2612.25|2611.12|2610.62|196
1717591200000|2024-06-05 12:40:00|2612.75|2612.25|2614.25|2613.75|2614.25|2613.75|2612.5|2612|441
1717591500000|2024-06-05 12:45:00|2614|2613.5|2612.5|2612|2614|2613.5|2612.5|2612|435
1717591800000|2024-06-05 12:50:00|2612.62|2612.12|2613.5|2613|2614|2613.5|2612.5|2612|338
1717592100000|2024-06-05 12:55:00|2613.37|2612.87|2612|2611.5|2613.37|2612.87|2612|2611.5|382
1717592400000|2024-06-05 13:00:00|2611.87|2611.37|2612.25|2611.75|2612.62|2612.12|2611.5|2611|374
1717592700000|2024-06-05 13:05:00|2612.5|2612|2613|2612.5|2613.25|2612.75|2612.5|2612|307
1717593000000|2024-06-05 13:10:00|2613.25|2612.75|2611.25|2610.75|2613.25|2612.75|2611.25|2610.75|335
1717593300000|2024-06-05 13:15:00|2611.5|2611|2611.75|2611.25|2612.25|2611.75|2611|2610.5|288
1717593600000|2024-06-05 13:20:00|2611.62|2611.12|2612.25|2611.75|2612.5|2612|2611.37|2610.87|375
1717593900000|2024-06-05 13:25:00|2612.37|2611.87|2611.75|2611.25|2612.37|2611.87|2611.25|2610.75|660
1717594200000|2024-06-05 13:30:00|2611.62|2611.12|2610.75|2610.25|2611.75|2611.25|2609.5|2609|698
1717594500000|2024-06-05 13:35:00|2610.5|2610|2609|2608.5|2612.25|2611.75|2609|2608.5|794
1717594800000|2024-06-05 13:40:00|2609.25|2608.75|2607.5|2607|2609.25|2608.75|2606.75|2606.25|543
1717595100000|2024-06-05 13:45:00|2607.75|2607.25|2606|2605.5|2608|2607.5|2606|2605.5|806
1717595400000|2024-06-05 13:50:00|2605.75|2605.25|2606.5|2606|2606.62|2606.12|2603.75|2603.25|882
1717595700000|2024-06-05 13:55:00|2606|2605.5|2606.75|2606.25|2607.25|2606.75|2605.5|2605|535
1717596000000|2024-06-05 14:00:00|2605.87|2605.37|2607.25|2606.75|2608|2607.5|2604.25|2603.75|973
1717596300000|2024-06-05 14:05:00|2607|2606.5|2603.25|2602.75|2607.5|2607|2602.75|2602.25|706
1717596600000|2024-06-05 14:10:00|2603.16|2602.66|2604.41|2603.91|2606.41|2605.91|2603.16|2602.66|747
1717596900000|2024-06-05 14:15:00|2604.66|2604.16|2605.91|2605.41|2606.66|2606.16|2604.16|2603.66|511
1717597200000|2024-06-05 14:20:00|2606.16|2605.66|2608.41|2607.91|2608.66|2608.16|2605.91|2605.41|719
1717597500000|2024-06-05 14:25:00|2608.16|2607.66|2607.53|2607.03|2609.91|2609.41|2607.28|2606.78|635
1717597800000|2024-06-05 14:30:00|2607.66|2607.16|2609.41|2608.91|2609.91|2609.41|2607.41|2606.91|691
1717598100000|2024-06-05 14:35:00|2609.66|2609.16|2608.41|2607.91|2610.91|2610.41|2608.16|2607.66|585
1717598400000|2024-06-05 14:40:00|2608.66|2608.16|2610.41|2609.91|2611.16|2610.66|2608.66|2608.16|529
1717598700000|2024-06-05 14:45:00|2610.66|2610.16|2609.16|2608.66|2610.66|2610.16|2608.91|2608.41|470
1717599000000|2024-06-05 14:50:00|2608.91|2608.41|2610.41|2609.91|2610.91|2610.41|2608.91|2608.41|519
1717599300000|2024-06-05 14:55:00|2610.28|2609.78|2610.16|2609.66|2611.66|2611.16|2609.66|2609.16|1321
1717599600000|2024-06-05 15:00:00|2610.41|2609.91|2610.16|2609.66|2611.16|2610.66|2609.03|2608.53|1233
1717599900000|2024-06-05 15:05:00|2610.41|2609.91|2609.16|2608.66|2610.91|2610.41|2608.91|2608.41|835
1717600200000|2024-06-05 15:10:00|2608.91|2608.41|2611.41|2610.91|2611.41|2610.91|2608.91|2608.41|1035
1717600500000|2024-06-05 15:15:00|2611.28|2610.78|2610.41|2609.91|2611.41|2610.91|2610.16|2609.66|1598
1717600800000|2024-06-05 15:20:00|2610.16|2609.66|2610.74|2609.24|2611.16|2610.66|2609.66|2609.16|2621
1717601100000|2024-06-05 15:25:00|2610.75|2609.25|2610.34|2608.84|2611.15|2609.65|2610.3|2608.8|1118
1717601400000|2024-06-05 15:30:00|2610.35|2608.85|2610.73|2609.33|2611.11|2609.71|2610.11|2608.71|216
1717601700000|2024-06-05 15:35:00|2610.86|2609.46|2611.61|2610.21|2612.36|2610.96|2610.61|2609.21|287
1717602000000|2024-06-05 15:40:00|2611.86|2610.46|2612.11|2610.71|2612.86|2611.46|2611.61|2610.21|109
1717602300000|2024-06-05 15:45:00|2611.98|2610.58|2611.61|2610.21|2612.11|2610.71|2611.48|2610.08|6
1717602600000|2024-06-05 15:50:00|2611.48|2610.08|2612.11|2610.71|2612.11|2610.71|2611.48|2610.08|11
1717602900000|2024-06-05 15:55:00|2611.98|2610.58|2613.16|2611.66|2613.86|2612.46|2611.86|2610.46|69
1717603200000|2024-06-05 16:00:00|2613.15|2611.65|2613.56|2612.06|2613.57|2612.07|2612.94|2611.44|0
1717603500000|2024-06-05 16:05:00|2613.36|2611.86|2613.15|2611.65|2613.56|2612.06|2612.33|2610.83|0
1717603800000|2024-06-05 16:10:00|2613.14|2611.64|2613.54|2612.04|2614.37|2612.87|2613.14|2611.64|0
1717604100000|2024-06-05 16:15:00|2613.53|2612.03|2613.12|2611.62|2613.55|2612.05|2613.12|2611.62|0
1717604400000|2024-06-05 16:20:00|2612.71|2611.21|2612.74|2611.24|2613.15|2611.65|2612.71|2611.21|0
1717604700000|2024-06-05 16:25:00|2612.75|2611.25|2613.15|2611.65|2613.16|2611.66|2612.33|2610.83|0
1717605000000|2024-06-05 16:30:00|2613.14|2611.64|2613.98|2612.48|2613.99|2612.49|2612.94|2611.44|0
1717605300000|2024-06-05 16:35:00|2613.99|2612.49|2614.8|2613.3|2615.23|2613.73|2613.99|2612.49|0
1717605600000|2024-06-05 16:40:00|2614.81|2613.31|2614.01|2612.51|2615.22|2613.72|2613.99|2612.49|0
1717605900000|2024-06-05 16:45:00|2614.41|2612.91|2614.42|2612.92|2614.42|2612.92|2613.99|2612.49|0
1717606200000|2024-06-05 16:50:00|2614.43|2612.93|2614.83|2613.33|2614.84|2613.34|2614.42|2612.92|0
1717606500000|2024-06-05 16:55:00|2614.82|2613.32|2614.02|2612.52|2614.83|2613.33|2614.02|2612.52|0
1717606800000|2024-06-05 17:00:00|2614.42|2612.92|2614.85|2613.35|2615.26|2613.76|2614.4|2612.9|0
1717607100000|2024-06-05 17:05:00|2614.84|2613.34|2614.85|2613.35|2615.27|2613.77|2614.84|2613.34|0
1717607400000|2024-06-05 17:10:00|2614.86|2613.36|2614.85|2613.35|2615.26|2613.76|2614.85|2613.35|0
1717607700000|2024-06-05 17:15:00|2614.84|2613.34|2614.41|2612.91|2615.26|2613.76|2614.41|2612.91|0
1717608000000|2024-06-05 17:20:00|2614.4|2612.9|2613.99|2612.49|2614.41|2612.91|2613.55|2612.05|0
1717608300000|2024-06-05 17:25:00|2613.98|2612.48|2614.83|2613.33|2614.83|2613.33|2613.57|2612.07|0
1717608600000|2024-06-05 17:30:00|2614.84|2613.34|2614.85|2613.35|2615.24|2613.74|2614.44|2612.94|0
1717608900000|2024-06-05 17:35:00|2614.84|2613.34|2615.26|2613.76|2615.26|2613.76|2614.84|2613.34|0
1717609200000|2024-06-05 17:40:00|2615.27|2613.77|2614.95|2613.45|2615.67|2614.17|2614.12|2612.62|0
1717609500000|2024-06-05 17:45:00|2614.96|2613.46|2614.97|2613.47|2614.97|2613.47|2614.54|2613.04|0
1717609800000|2024-06-05 17:50:00|2614.96|2613.46|2614.98|2613.48|2614.98|2613.48|2614.95|2613.45|0
1717610100000|2024-06-05 17:55:00|2614.97|2613.47|2615.4|2613.9|2615.4|2613.9|2614.97|2613.47|0
1717610400000|2024-06-05 18:00:00|2615.39|2613.89|2615.85|2614.35|2616.26|2614.76|2614.98|2613.48|0
1717610700000|2024-06-05 18:05:00|2615.84|2614.34|2615.84|2614.34|2615.85|2614.35|2615.41|2613.91|0
1717611000000|2024-06-05 18:10:00|2615.85|2614.35|2615.42|2613.92|2615.86|2614.36|2615.42|2613.92|0
1717611300000|2024-06-05 18:15:00|2615.43|2613.93|2615.44|2613.94|2615.84|2614.34|2615.42|2613.92|0
1717611600000|2024-06-05 18:20:00|2615.84|2614.34|2615.44|2613.94|2615.85|2614.35|2615.01|2613.51|0
1717611900000|2024-06-05 18:25:00|2615.45|2613.95|2616.27|2614.77|2616.27|2614.77|2615.45|2613.95|0
1717612200000|2024-06-05 18:30:00|2616.26|2614.76|2617.52|2616.02|2617.94|2616.44|2616.26|2614.76|0
1717612500000|2024-06-05 18:35:00|2617.54|2616.04|2617.55|2616.05|2617.96|2616.46|2617.53|2616.03|0
1717612800000|2024-06-05 18:40:00|2617.95|2616.45|2617.97|2616.47|2618.37|2616.87|2617.54|2616.04|0
1717613100000|2024-06-05 18:45:00|2617.96|2616.46|2617.95|2616.45|2618.37|2616.87|2617.95|2616.45|0
1717613400000|2024-06-05 18:50:00|2617.96|2616.46|2618.37|2616.87|2618.37|2616.87|2617.95|2616.45|0
1717613700000|2024-06-05 18:55:00|2617.97|2616.47|2617.96|2616.46|2617.97|2616.47|2617.95|2616.45|0
1717614000000|2024-06-05 19:00:00|2617.95|2616.45|2617.99|2616.49|2618.41|2616.91|2617.54|2616.04|0
1717614300000|2024-06-05 19:05:00|2617.98|2616.48|2617.99|2616.49|2618|2616.5|2617.57|2616.07|0
1717614600000|2024-06-05 19:10:00|2618|2616.5|2618.38|2616.88|2618.41|2616.91|2617.58|2616.08|0
1717614900000|2024-06-05 19:15:00|2618.18|2616.68|2617.98|2616.48|2618.4|2616.9|2617.97|2616.47|0
1717615200000|2024-06-05 19:20:00|2617.97|2616.47|2617.57|2616.07|2617.98|2616.48|2617.57|2616.07|0
1717615500000|2024-06-05 19:25:00|2617.56|2616.06|2616.26|2614.76|2617.56|2616.06|2616.26|2614.76|0
1717615800000|2024-06-05 19:30:00|2616.25|2614.75|2616.23|2614.73|2616.27|2614.77|2615.8|2614.3|0
1717616100000|2024-06-05 19:35:00|2616.22|2614.72|2617.07|2615.57|2617.07|2615.57|2616.22|2614.72|0
1717616400000|2024-06-05 19:40:00|2617.06|2615.56|2616.23|2614.73|2617.07|2615.57|2616.22|2614.72|0
1717616700000|2024-06-05 19:45:00|2616.22|2614.72|2616.19|2614.69|2616.63|2615.13|2616.18|2614.68|0
1717617000000|2024-06-05 19:50:00|2616.18|2614.68|2618.32|2616.82|2618.32|2616.82|2615.76|2614.26|0
1717617300000|2024-06-05 19:55:00|2618.33|2616.83|2619.56|2618.06|2619.57|2618.07|2617.5|2616|0
1717617600000|2024-06-05 20:00:00|2619.36|2617.86|2617.29|2615.79|2619.36|2617.86|2617.29|2615.79|0
1717617900000|2024-06-05 20:05:00|2617.3|2615.8|2618.45|2616.95|2618.45|2616.95|2617.29|2615.79|0
1717618200000|2024-06-05 20:10:00|2618.37|2616.87|2617.71|2616.21|2618.45|2616.95|2617.71|2616.21|0
1717618500000|2024-06-05 20:15:00|2617.79|2616.29|2618.87|2617.37|2618.95|2617.45|2617.71|2616.21|0
1717618800000|2024-06-05 20:20:00|2618.95|2617.45|2619.03|2617.53|2619.36|2617.86|2618.83|2617.33|0
1717619100000|2024-06-05 20:25:00|2618.91|2617.41|2619.03|2617.53|2619.2|2617.7|2618.83|2617.33|0
1717619400000|2024-06-05 20:30:00|2619.04|2617.54|2619.12|2617.62|2619.2|2617.7|2619.03|2617.53|0
1717619700000|2024-06-05 20:35:00|2619.2|2617.7|2619.41|2617.91|2619.7|2618.2|2619.2|2617.7|0
1717620000000|2024-06-05 20:40:00|2619.32|2617.82|2619.48|2617.98|2619.49|2617.99|2619.2|2617.7|0
1717620300000|2024-06-05 20:45:00|2619.4|2617.9|2619.11|2617.61|2619.48|2617.98|2619.02|2617.52|0
1717620600000|2024-06-05 20:50:00|2619.1|2617.6|2619.19|2617.69|2619.19|2617.69|2618.9|2617.4|0
1717620900000|2024-06-05 20:55:00|2619.11|2617.61|2618.86|2617.36|2619.31|2617.81|2618.73|2617.23|0
1717621200000|2024-06-05 21:00:00|2618.94|2617.44|2618.44|2616.94|2619.03|2617.53|2618.44|2616.94|0
1717621500000|2024-06-05 21:05:00|2618.4|2616.9|2618.44|2616.94|2618.44|2616.94|2618.24|2616.74|0
1717621800000|2024-06-05 21:10:00|2618.4|2616.9|2618.2|2616.7|2618.4|2616.9|2618.15|2616.65|0
1717622100000|2024-06-05 21:15:00|2618.24|2616.74|2618.4|2616.9|2618.53|2617.03|2618.24|2616.74|0
1717622400000|2024-06-05 21:20:00|2618.41|2616.91|2618.44|2616.94|2618.53|2617.03|2618.36|2616.86|0
1717622700000|2024-06-05 21:25:00|2618.4|2616.9|2618.44|2616.94|2618.61|2617.11|2618.36|2616.86|0
1717623000000|2024-06-05 21:30:00|2618.45|2616.95|2618.53|2617.03|2618.73|2617.23|2618.45|2616.95|0
1717623300000|2024-06-05 21:35:00|2618.49|2616.99|2618.49|2616.99|2618.49|2616.99|2618.49|2616.99|0
1717623600000|2024-06-05 21:40:00|2618.48|2616.98|2618.36|2616.86|2618.48|2616.98|2618.36|2616.86|0
1717623900000|2024-06-05 21:45:00|2618.4|2616.9|2618.49|2616.99|2618.49|2616.99|2618.4|2616.9|0
1717624200000|2024-06-05 21:50:00|2618.48|2616.98|2618.73|2617.23|2618.73|2617.23|2618.36|2616.86|0
1717624500000|2024-06-05 21:55:00|2618.74|2617.24|2619.07|2617.57|2619.11|2617.61|2618.53|2617.03|0
1717624800000|2024-06-05 22:00:00|2619.06|2617.56|2619.02|2617.52|2619.4|2617.9|2618.2|2616.7|0
1717625100000|2024-06-05 22:05:00|2619.03|2617.53|2619.11|2617.61|2619.4|2617.9|2618.94|2617.44|0
1717625400000|2024-06-05 22:10:00|2619.1|2617.6|2618.82|2617.32|2619.19|2617.69|2618.73|2617.23|0
1717625700000|2024-06-05 22:15:00|2618.81|2617.31|2618.82|2617.32|2619.02|2617.52|2618.73|2617.23|0
1717626000000|2024-06-05 22:20:00|2618.9|2617.4|2618.82|2617.32|2619.11|2617.61|2618.61|2617.11|0
1717626300000|2024-06-05 22:25:00|2618.81|2617.31|2618.53|2617.03|2618.82|2617.32|2618.4|2616.9|0
1717626600000|2024-06-05 22:30:00|2618.61|2617.11|2619.02|2617.52|2619.02|2617.52|2618.53|2617.03|0
1717626900000|2024-06-05 22:35:00|2619.03|2617.53|2620.02|2618.52|2620.19|2618.69|2619.02|2617.52|0
1717627200000|2024-06-05 22:40:00|2620.1|2618.6|2620.27|2618.77|2620.27|2618.77|2619.9|2618.4|0
1717627500000|2024-06-05 22:45:00|2620.19|2618.69|2620.48|2618.98|2620.68|2619.18|2620.1|2618.6|0
1717627800000|2024-06-05 22:50:00|2620.56|2619.06|2620.42|2618.92|2620.68|2619.18|2620.21|2618.71|0
1717628100000|2024-06-05 22:55:00|2620.41|2618.91|2620.42|2618.92|2620.5|2619|2620.33|2618.83|0
1717628400000|2024-06-05 23:00:00|2620.5|2619|2621.13|2619.63|2621.21|2619.71|2620.46|2618.96|0
1717628700000|2024-06-05 23:05:00|2621.21|2619.71|2620.72|2619.22|2621.3|2619.8|2620.63|2619.13|0
1717629000000|2024-06-05 23:10:00|2620.8|2619.3|2620.8|2619.3|2620.92|2619.42|2620.51|2619.01|0
1717629300000|2024-06-05 23:15:00|2620.72|2619.22|2620.8|2619.3|2620.92|2619.42|2620.63|2619.13|0
1717629600000|2024-06-05 23:20:00|2620.82|2619.32|2620.74|2619.24|2620.82|2619.32|2620.74|2619.24|0
1717629900000|2024-06-05 23:25:00|2620.73|2619.23|2620.53|2619.03|2620.73|2619.23|2620.24|2618.74|0
1717630200000|2024-06-05 23:30:00|2620.45|2618.95|2620.36|2618.86|2620.65|2619.15|2620.2|2618.7|0
1717630500000|2024-06-05 23:35:00|2620.37|2618.87|2620.36|2618.86|2620.45|2618.95|2620.36|2618.86|0
1717630800000|2024-06-05 23:40:00|2620.24|2618.74|2620.24|2618.74|2620.24|2618.74|2620.16|2618.66|0
1717631100000|2024-06-05 23:45:00|2620.36|2618.86|2620.36|2618.86|2620.45|2618.95|2620.36|2618.86|0
1717631400000|2024-06-05 23:50:00|2620.24|2618.74|2620.45|2618.95|2620.53|2619.03|2620.16|2618.66|0
1717631700000|2024-06-05 23:55:00|2620.44|2618.94|2620.36|2618.86|2620.45|2618.95|2620.36|2618.86|0
1717632000000|2024-06-06 00:00:00|2620.24|2618.74|2619.87|2618.37|2620.24|2618.74|2619.87|2618.37|0
1717632300000|2024-06-06 00:05:00|2619.95|2618.45|2619.78|2618.28|2620.16|2618.66|2619.78|2618.28|0
1717632600000|2024-06-06 00:10:00|2619.79|2618.29|2619.37|2617.87|2619.99|2618.49|2619.33|2617.83|0
1717632900000|2024-06-06 00:15:00|2619.33|2617.83|2617.46|2615.96|2619.45|2617.95|2617.07|2615.57|0
1717633200000|2024-06-06 00:20:00|2617.47|2615.97|2617.88|2616.38|2617.88|2616.38|2617.47|2615.97|0
1717633500000|2024-06-06 00:25:00|2617.48|2615.98|2617.88|2616.38|2618.28|2616.78|2617.47|2615.97|0
1717633800000|2024-06-06 00:30:00|2617.87|2616.37|2617.06|2615.56|2617.88|2616.38|2617.06|2615.56|0
1717634100000|2024-06-06 00:35:00|2617.05|2615.55|2616.64|2615.14|2617.05|2615.55|2616.64|2615.14|0
1717634400000|2024-06-06 00:40:00|2616.65|2615.15|2618.28|2616.78|2618.28|2616.78|2616.64|2615.14|0
1717634700000|2024-06-06 00:45:00|2618.68|2617.18|2618.69|2617.19|2618.69|2617.19|2618.28|2616.78|0
1717635000000|2024-06-06 00:50:00|2618.68|2617.18|2619.11|2617.61|2619.11|2617.61|2618.68|2617.18|0
1717635300000|2024-06-06 00:55:00|2619.52|2618.02|2619.52|2618.02|2619.52|2618.02|2619.11|2617.61|0
1717635600000|2024-06-06 01:00:00|2619.51|2618.01|2619.11|2617.61|2619.52|2618.02|2619.11|2617.61|0
1717635900000|2024-06-06 01:05:00|2619.51|2618.01|2619.11|2617.61|2619.52|2618.02|2619.1|2617.6|0
1717636200000|2024-06-06 01:10:00|2619.1|2617.6|2619.51|2618.01|2619.92|2618.42|2618.69|2617.19|0
1717636500000|2024-06-06 01:15:00|2619.91|2618.41|2620.33|2618.83|2620.33|2618.83|2619.51|2618.01|0
1717636800000|2024-06-06 01:20:00|2619.92|2618.42|2619.92|2618.42|2620.33|2618.83|2619.51|2618.01|0
1717637100000|2024-06-06 01:25:00|2619.93|2618.43|2619.53|2618.03|2619.93|2618.43|2619.11|2617.61|0
1717637400000|2024-06-06 01:30:00|2619.93|2618.43|2619.93|2618.43|2619.93|2618.43|2619.53|2618.03|0
1717637700000|2024-06-06 01:35:00|2619.53|2618.03|2619.52|2618.02|2619.93|2618.43|2619.52|2618.02|0
1717638000000|2024-06-06 01:40:00|2619.53|2618.03|2619.53|2618.03|2619.53|2618.03|2619.11|2617.61|0
1717638300000|2024-06-06 01:45:00|2619.54|2618.04|2619.95|2618.45|2619.95|2618.45|2619.53|2618.03|0
1717638600000|2024-06-06 01:50:00|2619.96|2618.46|2620.77|2619.27|2620.77|2619.27|2619.96|2618.46|0
1717638900000|2024-06-06 01:55:00|2620.76|2619.26|2620.36|2618.86|2620.77|2619.27|2620.35|2618.85|0
1717639200000|2024-06-06 02:00:00|2620.4|2618.9|2620.4|2618.9|2620.4|2618.9|2619.99|2618.49|0
1717639500000|2024-06-06 02:05:00|2620.39|2618.89|2619.18|2617.68|2620.4|2618.9|2619.18|2617.68|0
1717639800000|2024-06-06 02:10:00|2619.19|2617.69|2619.59|2618.09|2620|2618.5|2619.19|2617.69|0
1717640100000|2024-06-06 02:15:00|2619.99|2618.49|2619.59|2618.09|2620|2618.5|2619.59|2618.09|0
1717640400000|2024-06-06 02:20:00|2619.6|2618.1|2620|2618.5|2620.01|2618.51|2619.6|2618.1|0
1717640700000|2024-06-06 02:25:00|2619.99|2618.49|2619.59|2618.09|2619.99|2618.49|2619.19|2617.69|0
1717641300000|2024-06-06 02:35:00|2619.19|2617.69|2619.59|2618.09|2619.59|2618.09|2619.19|2617.69|0
1717641600000|2024-06-06 02:40:00|2619.19|2617.69|2619.59|2618.09|2619.59|2618.09|2619.18|2617.68|0
1717641900000|2024-06-06 02:45:00|2619.19|2617.69|2619.18|2617.68|2619.19|2617.69|2619.18|2617.68|0
1717642200000|2024-06-06 02:50:00|2619.19|2617.69|2618.79|2617.29|2619.19|2617.69|2618.78|2617.28|0
1717642500000|2024-06-06 02:55:00|2619.19|2617.69|2618.78|2617.28|2619.19|2617.69|2618.78|2617.28|0
1717642800000|2024-06-06 03:00:00|2619.18|2617.68|2620|2618.5|2620.4|2618.9|2619.18|2617.68|0
1717643100000|2024-06-06 03:05:00|2619.59|2618.09|2620|2618.5|2620|2618.5|2619.59|2618.09|0
1717643400000|2024-06-06 03:10:00|2620.01|2618.51|2620|2618.5|2620.01|2618.51|2620|2618.5|0
1717643700000|2024-06-06 03:15:00|2620.01|2618.51|2620.01|2618.51|2620.42|2618.92|2620.01|2618.51|0
1717644000000|2024-06-06 03:20:00|2620.42|2618.92|2620.01|2618.51|2620.82|2619.32|2620.01|2618.51|0
1717644300000|2024-06-06 03:25:00|2620.02|2618.52|2620.42|2618.92|2620.42|2618.92|2620.01|2618.51|0
1717644600000|2024-06-06 03:30:00|2620.41|2618.91|2620.41|2618.91|2620.42|2618.92|2620.01|2618.51|0
1717644900000|2024-06-06 03:35:00|2620.42|2618.92|2620.41|2618.91|2620.42|2618.92|2620.41|2618.91|0
1717645200000|2024-06-06 03:40:00|2620.01|2618.51|2619.99|2618.49|2620.01|2618.51|2619.99|2618.49|0
1717645500000|2024-06-06 03:45:00|2620|2618.5|2620.4|2618.9|2620.4|2618.9|2619.99|2618.49|0
1717645800000|2024-06-06 03:50:00|2620|2618.5|2619.99|2618.49|2620|2618.5|2619.99|2618.49|0
1717646100000|2024-06-06 03:55:00|2619.98|2618.48|2619.58|2618.08|2619.99|2618.49|2619.58|2618.08|0
1717646400000|2024-06-06 04:00:00|2619.59|2618.09|2619.58|2618.08|2619.59|2618.09|2619.58|2618.08|0
1717646700000|2024-06-06 04:05:00|2619.57|2618.07|2619.98|2618.48|2619.98|2618.48|2619.57|2618.07|0
1717647000000|2024-06-06 04:10:00|2619.58|2618.08|2619.17|2617.67|2619.58|2618.08|2619.17|2617.67|0
1717647300000|2024-06-06 04:15:00|2619.58|2618.08|2619.58|2618.08|2619.58|2618.08|2619.17|2617.67|0
1717647600000|2024-06-06 04:20:00|2619.57|2618.07|2619.57|2618.07|2619.57|2618.07|2619.37|2617.87|0
1717647900000|2024-06-06 04:25:00|2619.17|2617.67|2619.58|2618.08|2619.58|2618.08|2619.16|2617.66|0
1717648200000|2024-06-06 04:30:00|2619.57|2618.07|2619.17|2617.67|2619.58|2618.08|2619.17|2617.67|0
1717648500000|2024-06-06 04:35:00|2619.16|2617.66|2619.58|2618.08|2619.58|2618.08|2619.16|2617.66|0
1717648800000|2024-06-06 04:40:00|2619.57|2618.07|2619.17|2617.67|2619.57|2618.07|2619.17|2617.67|0
1717649100000|2024-06-06 04:45:00|2619.18|2617.68|2619.18|2617.68|2619.58|2618.08|2619.18|2617.68|0
1717649400000|2024-06-06 04:50:00|2619.17|2617.67|2619.18|2617.68|2619.18|2617.68|2619.17|2617.67|0
1717649700000|2024-06-06 04:55:00|2619.17|2617.67|2619.17|2617.67|2619.18|2617.68|2619.17|2617.67|0
1717650000000|2024-06-06 05:00:00|2619.16|2617.66|2618.75|2617.25|2619.16|2617.66|2618.75|2617.25|0
1717650300000|2024-06-06 05:05:00|2618.76|2617.26|2619.16|2617.66|2619.16|2617.66|2618.76|2617.26|0
1717650600000|2024-06-06 05:10:00|2619.15|2617.65|2619.96|2618.46|2619.97|2618.47|2619.15|2617.65|0
1717650900000|2024-06-06 05:15:00|2619.56|2618.06|2619.15|2617.65|2619.96|2618.46|2619.15|2617.65|0
1717651200000|2024-06-06 05:20:00|2618.74|2617.24|2618.74|2617.24|2618.75|2617.25|2618.74|2617.24|0
1717651500000|2024-06-06 05:25:00|2618.73|2617.23|2618.74|2617.24|2618.74|2617.24|2618.33|2616.83|0
1717651800000|2024-06-06 05:30:00|2618.73|2617.23|2618.74|2617.24|2618.75|2617.25|2618.73|2617.23|0
1717652100000|2024-06-06 05:35:00|2618.75|2617.25|2618.73|2617.23|2618.75|2617.25|2618.33|2616.83|0
1717652400000|2024-06-06 05:40:00|2618.74|2617.24|2618.74|2617.24|2618.74|2617.24|2618.33|2616.83|0
1717652700000|2024-06-06 05:45:00|2618.73|2617.23|2619.14|2617.64|2619.14|2617.64|2618.33|2616.83|0
1717653000000|2024-06-06 05:50:00|2619.13|2617.63|2618.32|2616.82|2619.14|2617.64|2617.92|2616.42|0
1717653300000|2024-06-06 05:55:00|2618.33|2616.83|2617.53|2616.03|2618.33|2616.83|2617.12|2615.62|0
1717653600000|2024-06-06 06:00:00|2617.52|2616.02|2617.5|2616|2618.33|2616.83|2616.31|2614.81|0
1717653900000|2024-06-06 06:05:00|2617.51|2616.01|2617.51|2616.01|2617.92|2616.42|2616.7|2615.2|0
1717654200000|2024-06-06 06:10:00|2617.11|2615.61|2617.91|2616.41|2618.32|2616.82|2617.11|2615.61|0
1717654500000|2024-06-06 06:15:00|2617.71|2616.21|2617.49|2615.99|2617.91|2616.41|2617.09|2615.59|0
1717654800000|2024-06-06 06:20:00|2617.5|2616|2618.71|2617.21|2618.71|2617.21|2617.5|2616|0
1717655100000|2024-06-06 06:25:00|2618.7|2617.2|2618.71|2617.21|2619.12|2617.62|2618.7|2617.2|0
1717655400000|2024-06-06 06:30:00|2618.72|2617.22|2618.71|2617.21|2618.72|2617.22|2618.3|2616.8|0
1717655700000|2024-06-06 06:35:00|2618.7|2617.2|2618.69|2617.19|2619.52|2618.02|2618.29|2616.79|0
1717656000000|2024-06-06 06:40:00|2618.29|2616.79|2619.52|2618.02|2619.52|2618.02|2618.29|2616.79|0
1717656300000|2024-06-06 06:45:00|2619.51|2618.01|2620.73|2619.23|2621.14|2619.64|2619.51|2618.01|0
1717656600000|2024-06-06 06:50:00|2620.33|2618.83|2621.14|2619.64|2621.14|2619.64|2620.33|2618.83|0
1717656900000|2024-06-06 06:55:00|2620.73|2619.23|2622.35|2620.85|2622.75|2621.25|2620.73|2619.23|0
1717657200000|2024-06-06 07:00:00|2622.36|2620.86|2622.32|2620.82|2623.96|2622.46|2622.32|2620.82|0
1717657500000|2024-06-06 07:05:00|2622.31|2620.81|2620.83|2619.33|2622.31|2620.81|2619.95|2618.45|0
1717657800000|2024-06-06 07:10:00|2620.43|2618.93|2621.17|2619.67|2622.06|2620.56|2620.43|2618.93|0
1717658100000|2024-06-06 07:15:00|2621.16|2619.66|2622.79|2621.29|2622.79|2621.29|2621.16|2619.66|0
1717658400000|2024-06-06 07:20:00|2622.78|2621.28|2622.38|2620.88|2622.8|2621.3|2621.96|2620.46|0
1717658700000|2024-06-06 07:25:00|2622.78|2621.28|2622.78|2621.28|2622.78|2621.28|2621.96|2620.46|0
1717659000000|2024-06-06 07:30:00|2623.18|2621.68|2621.95|2620.45|2623.18|2621.68|2621.14|2619.64|0
1717659300000|2024-06-06 07:35:00|2621.96|2620.46|2622.76|2621.26|2622.76|2621.26|2621.55|2620.05|0
1717659600000|2024-06-06 07:40:00|2622.77|2621.27|2621.15|2619.65|2623.17|2621.67|2621.15|2619.65|0
1717659900000|2024-06-06 07:45:00|2620.75|2619.25|2621.96|2620.46|2621.97|2620.47|2620.75|2619.25|0
1717660200000|2024-06-06 07:50:00|2621.56|2620.06|2622.77|2621.27|2623.58|2622.08|2621.56|2620.06|0
1717660500000|2024-06-06 07:55:00|2622.76|2621.26|2623.99|2622.49|2624.39|2622.89|2622.36|2620.86|0
1717660800000|2024-06-06 08:00:00|2623.98|2622.48|2625.27|2623.77|2625.27|2623.77|2623.17|2621.67|0
1717661100000|2024-06-06 08:05:00|2625.67|2624.17|2626.08|2624.58|2626.89|2625.39|2625.27|2623.77|0
1717661400000|2024-06-06 08:10:00|2626.48|2624.98|2626.07|2624.57|2626.48|2624.98|2625.26|2623.76|0
1717661700000|2024-06-06 08:15:00|2626.08|2624.58|2627.31|2625.81|2627.71|2626.21|2626.08|2624.58|0
1717662000000|2024-06-06 08:20:00|2627.3|2625.8|2628.1|2626.6|2628.51|2627.01|2627.3|2625.8|0
1717662300000|2024-06-06 08:25:00|2628.11|2626.61|2626.9|2625.4|2628.11|2626.61|2626.49|2624.99|0
1717662600000|2024-06-06 08:30:00|2626.89|2625.39|2626.09|2624.59|2627.3|2625.8|2626.08|2624.58|0
1717662900000|2024-06-06 08:35:00|2626.49|2624.99|2625.67|2624.17|2626.9|2625.4|2625.67|2624.17|0
1717663200000|2024-06-06 08:40:00|2625.68|2624.18|2624.05|2622.55|2626.08|2624.58|2624.05|2622.55|0
1717663500000|2024-06-06 08:45:00|2623.65|2622.15|2622.8|2621.3|2624.05|2622.55|2622.8|2621.3|0
1717663800000|2024-06-06 08:50:00|2622.4|2620.9|2623.63|2622.13|2623.63|2622.13|2622.4|2620.9|0
1717664100000|2024-06-06 08:55:00|2623.22|2621.72|2622|2620.5|2623.22|2621.72|2621.2|2619.7|0
1717664400000|2024-06-06 09:00:00|2622.4|2620.9|2622.01|2620.51|2623.22|2621.72|2622.01|2620.51|0
1717664700000|2024-06-06 09:05:00|2622.42|2620.92|2623.22|2621.72|2623.22|2621.72|2622.01|2620.51|0
1717665000000|2024-06-06 09:10:00|2623.23|2621.73|2622.85|2621.35|2623.66|2622.16|2622.44|2620.94|0
1717665300000|2024-06-06 09:15:00|2623.25|2621.75|2623.64|2622.14|2624.06|2622.56|2623.24|2621.74|0
1717665600000|2024-06-06 09:20:00|2623.24|2621.74|2622.77|2621.27|2623.25|2621.75|2622.77|2621.27|0
1717665900000|2024-06-06 09:25:00|2622.37|2620.87|2622.76|2621.26|2622.77|2621.27|2621.56|2620.06|0
1717666200000|2024-06-06 09:30:00|2622.36|2620.86|2622.76|2621.26|2623.17|2621.67|2622.35|2620.85|0
1717666500000|2024-06-06 09:35:00|2622.36|2620.86|2622.35|2620.85|2622.76|2621.26|2621.95|2620.45|0
1717666800000|2024-06-06 09:40:00|2621.95|2620.45|2622.35|2620.85|2622.35|2620.85|2621.54|2620.04|0
1717667100000|2024-06-06 09:45:00|2621.95|2620.45|2621.54|2620.04|2622.35|2620.85|2621.53|2620.03|0
1717667400000|2024-06-06 09:50:00|2621.14|2619.64|2622.35|2620.85|2622.36|2620.86|2621.14|2619.64|0
1717667700000|2024-06-06 09:55:00|2622.75|2621.25|2623.16|2621.66|2623.56|2622.06|2622.75|2621.25|0
1717668000000|2024-06-06 10:00:00|2622.76|2621.26|2622.77|2621.27|2623.16|2621.66|2621.96|2620.46|0
1717668300000|2024-06-06 10:05:00|2622.37|2620.87|2622.38|2620.88|2622.38|2620.88|2621.96|2620.46|0
1717668600000|2024-06-06 10:10:00|2621.97|2620.47|2621.97|2620.47|2621.98|2620.48|2621.56|2620.06|0
1717668900000|2024-06-06 10:15:00|2621.98|2620.48|2622.38|2620.88|2622.38|2620.88|2621.57|2620.07|0
1717669200000|2024-06-06 10:20:00|2621.98|2620.48|2622.37|2620.87|2622.39|2620.89|2621.98|2620.48|0
1717669500000|2024-06-06 10:25:00|2622.36|2620.86|2622.37|2620.87|2622.78|2621.28|2621.96|2620.46|0
1717669800000|2024-06-06 10:30:00|2622.38|2620.88|2623.18|2621.68|2623.18|2621.68|2622.37|2620.87|0
1717670100000|2024-06-06 10:35:00|2622.78|2621.28|2623.59|2622.09|2623.59|2622.09|2622.77|2621.27|0
1717670400000|2024-06-06 10:40:00|2623.99|2622.49|2622.77|2621.27|2623.99|2622.49|2622.77|2621.27|0
1717670700000|2024-06-06 10:45:00|2622.78|2621.28|2623.33|2621.83|2624.13|2622.63|2622.78|2621.28|0
1717671000000|2024-06-06 10:50:00|2622.93|2621.43|2623.74|2622.24|2623.74|2622.24|2622.92|2621.42|0
1717671300000|2024-06-06 10:55:00|2623.73|2622.23|2624.94|2623.44|2624.95|2623.45|2623.73|2622.23|0
1717671600000|2024-06-06 11:00:00|2624.95|2623.45|2624.95|2623.45|2624.96|2623.46|2624.54|2623.04|0
1717671900000|2024-06-06 11:05:00|2624.96|2623.46|2625.76|2624.26|2626.16|2624.66|2624.96|2623.46|0
1717672200000|2024-06-06 11:10:00|2626.16|2624.66|2625.36|2623.86|2626.57|2625.07|2625.36|2623.86|0
1717672500000|2024-06-06 11:15:00|2625.35|2623.85|2625.35|2623.85|2625.75|2624.25|2624.95|2623.45|0
1717672800000|2024-06-06 11:20:00|2625.75|2624.25|2626.16|2624.66|2626.57|2625.07|2625.75|2624.25|0
1717673100000|2024-06-06 11:25:00|2626.17|2624.67|2625.36|2623.86|2626.17|2624.67|2625.36|2623.86|0
1717673400000|2024-06-06 11:30:00|2625.76|2624.26|2624.16|2622.66|2626.17|2624.67|2624.16|2622.66|0
1717673700000|2024-06-06 11:35:00|2624.36|2622.86|2624.97|2623.47|2624.98|2623.48|2624.36|2622.86|0
1717674000000|2024-06-06 11:40:00|2625.37|2623.87|2624.56|2623.06|2625.38|2623.88|2624.16|2622.66|0
1717674300000|2024-06-06 11:45:00|2624.16|2622.66|2624.17|2622.67|2624.57|2623.07|2624.15|2622.65|0
1717674600000|2024-06-06 11:50:00|2624.18|2622.68|2624.18|2622.68|2624.58|2623.08|2623.77|2622.27|0
1717674900000|2024-06-06 11:55:00|2624.58|2623.08|2625.38|2623.88|2625.39|2623.89|2624.57|2623.07|0
1717675200000|2024-06-06 12:00:00|2624.98|2623.48|2625.83|2624.33|2625.83|2624.33|2624.17|2622.67|0
1717675500000|2024-06-06 12:05:00|2625.43|2623.93|2624.63|2623.13|2625.43|2623.93|2624.21|2622.71|0
1717675800000|2024-06-06 12:10:00|2624.62|2623.12|2624.63|2623.13|2624.64|2623.14|2624.23|2622.73|0
1717676100000|2024-06-06 12:15:00|2624.43|2622.93|2622.23|2620.73|2625.45|2623.95|2620.17|2618.67|0
1717676400000|2024-06-06 12:20:00|2622.63|2621.13|2620.16|2618.66|2622.63|2621.13|2619.75|2618.25|0
1717676700000|2024-06-06 12:25:00|2619.96|2618.46|2618.97|2617.47|2620.16|2618.66|2618.15|2616.65|0
1717677000000|2024-06-06 12:30:00|2619|2617.5|2618.15|2616.65|2620.62|2619.12|2618.14|2616.64|0
1717677300000|2024-06-06 12:35:00|2618.14|2616.64|2615.59|2614.09|2618.14|2616.64|2615.19|2613.69|0
1717677600000|2024-06-06 12:40:00|2615.58|2614.08|2617.63|2616.13|2617.63|2616.13|2614.76|2613.26|0
1717677900000|2024-06-06 12:45:00|2617.62|2616.12|2617.21|2615.71|2617.64|2616.14|2616.81|2615.31|0
1717678200000|2024-06-06 12:50:00|2617.22|2615.72|2619.68|2618.18|2620.08|2618.58|2616.81|2615.31|0
1717678500000|2024-06-06 12:55:00|2619.69|2618.19|2621.69|2620.19|2622.09|2620.59|2619.67|2618.17|0
1717678800000|2024-06-06 13:00:00|2621.68|2620.18|2619.92|2618.42|2621.7|2620.2|2618.71|2617.21|0
1717679100000|2024-06-06 13:05:00|2620.33|2618.83|2619.92|2618.42|2620.33|2618.83|2619.11|2617.61|0
1717679400000|2024-06-06 13:10:00|2620.32|2618.82|2619.53|2618.03|2620.33|2618.83|2617.49|2615.99|0
1717679700000|2024-06-06 13:15:00|2619.93|2618.43|2619.88|2618.38|2620.68|2619.18|2618.72|2617.22|0
1717680000000|2024-06-06 13:20:00|2620.28|2618.78|2621.51|2620.01|2621.91|2620.41|2620.28|2618.78|0
1717680300000|2024-06-06 13:25:00|2621.52|2620.02|2622.33|2620.83|2623.14|2621.64|2621.51|2620.01|0
1717680600000|2024-06-06 13:30:00|2622.32|2620.82|2623.12|2621.62|2623.13|2621.63|2621.69|2620.19|0
1717680900000|2024-06-06 13:35:00|2623.11|2621.61|2622.71|2621.21|2624.34|2622.84|2622.7|2621.2|0
1717681200000|2024-06-06 13:40:00|2622.7|2621.2|2623.45|2621.95|2623.51|2622.01|2622.31|2620.81|0
1717681500000|2024-06-06 13:45:00|2623.85|2622.35|2622.2|2620.7|2623.85|2622.35|2621.79|2620.29|0
1717681800000|2024-06-06 13:50:00|2622.21|2620.71|2621.77|2620.27|2622.61|2621.11|2620.57|2619.07|0
1717682100000|2024-06-06 13:55:00|2621.78|2620.28|2620.91|2619.41|2622.2|2620.7|2620.91|2619.41|0
1717682400000|2024-06-06 14:00:00|2621.32|2619.82|2620.55|2619.05|2621.38|2619.88|2619.72|2618.22|0
1717682700000|2024-06-06 14:05:00|2620.35|2618.85|2621.36|2619.86|2621.78|2620.28|2620.12|2618.62|0
1717683000000|2024-06-06 14:10:00|2621.76|2620.26|2622.16|2620.66|2622.59|2621.09|2621.37|2619.87|0
1717683300000|2024-06-06 14:15:00|2622.56|2621.06|2622.57|2621.07|2622.97|2621.47|2622.13|2620.63|0
1717683600000|2024-06-06 14:20:00|2622.97|2621.47|2624.52|2623.02|2625.32|2623.82|2622.54|2621.04|0
1717683900000|2024-06-06 14:25:00|2624.51|2623.01|2623.7|2622.2|2624.51|2623.01|2623.24|2621.74|0
1717684200000|2024-06-06 14:30:00|2623.69|2622.19|2624.46|2622.96|2625.69|2624.19|2623.27|2621.77|0
1717684500000|2024-06-06 14:35:00|2624.47|2622.97|2624.47|2622.97|2625.3|2623.8|2624.06|2622.56|0
1717684800000|2024-06-06 14:40:00|2624.46|2622.96|2624.47|2622.97|2624.87|2623.37|2624.04|2622.54|0
1717685100000|2024-06-06 14:45:00|2624.46|2622.96|2623.66|2622.16|2624.47|2622.97|2623.24|2621.74|0
1717685400000|2024-06-06 14:50:00|2623.65|2622.15|2622.44|2620.94|2623.66|2622.16|2621.6|2620.1|0
1717685700000|2024-06-06 14:55:00|2622.45|2620.95|2621.61|2620.11|2623.26|2621.76|2621.61|2620.11|0
1717686000000|2024-06-06 15:00:00|2621.6|2620.1|2621.62|2620.12|2622.03|2620.53|2621.21|2619.71|0
1717686300000|2024-06-06 15:05:00|2621.61|2620.11|2622.44|2620.94|2622.84|2621.34|2621.61|2620.11|0
1717686600000|2024-06-06 15:10:00|2622.84|2621.34|2622.83|2621.33|2623.24|2621.74|2622.42|2620.92|0
1717686900000|2024-06-06 15:15:00|2622.84|2621.34|2623.63|2622.13|2623.65|2622.15|2622.84|2621.34|0
1717687200000|2024-06-06 15:20:00|2623.64|2622.14|2622.8|2621.3|2624.04|2622.54|2622.79|2621.29|0
1717687500000|2024-06-06 15:25:00|2622.81|2621.31|2623.62|2622.12|2623.62|2622.12|2622.79|2621.29|0
1717687800000|2024-06-06 15:30:00|2623.61|2622.11|2623.59|2622.09|2624.41|2622.91|2623.19|2621.69|0
1717688100000|2024-06-06 15:35:00|2623.6|2622.1|2623.19|2621.69|2624.02|2622.52|2622.78|2621.28|0
1717688400000|2024-06-06 15:40:00|2623.18|2621.68|2622.77|2621.27|2623.6|2622.1|2622.76|2621.26|0
1717688700000|2024-06-06 15:45:00|2623.17|2621.67|2622.77|2621.27|2623.59|2622.09|2622.76|2621.26|0
1717689000000|2024-06-06 15:50:00|2623.17|2621.67|2623.19|2621.69|2623.61|2622.11|2622.77|2621.27|0
1717689300000|2024-06-06 15:55:00|2623.18|2621.68|2623.17|2621.67|2623.59|2622.09|2622.76|2621.26|0
1717689600000|2024-06-06 16:00:00|2623.57|2622.07|2622.82|2621.32|2623.58|2622.08|2622.82|2621.32|0
1717689900000|2024-06-06 16:05:00|2622.42|2620.92|2622.42|2620.92|2622.84|2621.34|2622.41|2620.91|0
1717690200000|2024-06-06 16:10:00|2622.43|2620.93|2622.4|2620.9|2622.83|2621.33|2622.4|2620.9|0
1717690500000|2024-06-06 16:15:00|2622.41|2620.91|2621.19|2619.69|2622.41|2620.91|2620.74|2619.24|0
1717690800000|2024-06-06 16:20:00|2621.2|2619.7|2621.19|2619.69|2621.61|2620.11|2620.76|2619.26|0
1717691100000|2024-06-06 16:25:00|2621.2|2619.7|2620.37|2618.87|2621.2|2619.7|2619.95|2618.45|0
1717691400000|2024-06-06 16:30:00|2620.38|2618.88|2619.94|2618.44|2620.38|2618.88|2619.53|2618.03|0
1717691700000|2024-06-06 16:35:00|2619.54|2618.04|2619.89|2618.39|2620.3|2618.8|2619.11|2617.61|0
1717692000000|2024-06-06 16:40:00|2619.88|2618.38|2619.87|2618.37|2620.29|2618.79|2619.86|2618.36|0
1717692300000|2024-06-06 16:45:00|2619.88|2618.38|2620.29|2618.79|2620.7|2619.2|2619.88|2618.38|0
1717692600000|2024-06-06 16:50:00|2620.3|2618.8|2620.29|2618.79|2620.7|2619.2|2620.28|2618.78|0
1717692900000|2024-06-06 16:55:00|2620.28|2618.78|2620.69|2619.19|2620.69|2619.19|2620.26|2618.76|0
1717693200000|2024-06-06 17:00:00|2620.68|2619.18|2620.71|2619.21|2620.71|2619.21|2620.27|2618.77|0
1717693500000|2024-06-06 17:05:00|2620.7|2619.2|2620.68|2619.18|2620.7|2619.2|2620.26|2618.76|0
1717693800000|2024-06-06 17:10:00|2620.69|2619.19|2621.1|2619.6|2621.52|2620.02|2620.68|2619.18|0
1717694100000|2024-06-06 17:15:00|2621.51|2620.01|2621.93|2620.43|2621.94|2620.44|2621.09|2619.59|0
1717694400000|2024-06-06 17:20:00|2621.92|2620.42|2623.16|2621.66|2623.16|2621.66|2621.91|2620.41|0
1717694700000|2024-06-06 17:25:00|2623.17|2621.67|2623.56|2622.06|2623.98|2622.48|2623.15|2621.65|0
1717695000000|2024-06-06 17:30:00|2623.55|2622.05|2623.57|2622.07|2623.57|2622.07|2623.16|2621.66|0
1717695300000|2024-06-06 17:35:00|2623.37|2621.87|2623.59|2622.09|2623.6|2622.1|2623.16|2621.66|0
1717695600000|2024-06-06 17:40:00|2623.58|2622.08|2623.17|2621.67|2623.59|2622.09|2622.75|2621.25|0
1717695900000|2024-06-06 17:45:00|2623.16|2621.66|2622.75|2621.25|2623.58|2622.08|2622.74|2621.24|0
1717696200000|2024-06-06 17:50:00|2622.74|2621.24|2623.59|2622.09|2623.59|2622.09|2622.74|2621.24|0
1717696500000|2024-06-06 17:55:00|2623.58|2622.08|2622.76|2621.26|2623.6|2622.1|2622.75|2621.25|0
1717696800000|2024-06-06 18:00:00|2622.75|2621.25|2621.91|2620.41|2623.17|2621.67|2621.91|2620.41|0
1717697100000|2024-06-06 18:05:00|2621.9|2620.4|2618.59|2617.09|2621.9|2620.4|2618.59|2617.09|0
1717697400000|2024-06-06 18:10:00|2618.58|2617.08|2619.43|2617.93|2619.84|2618.34|2617.76|2616.26|0
1717697700000|2024-06-06 18:15:00|2619.03|2617.53|2620.28|2618.78|2620.7|2619.2|2618.6|2617.1|0
1717698000000|2024-06-06 18:20:00|2620.27|2618.77|2620.68|2619.18|2621.1|2619.6|2619.85|2618.35|0
1717698300000|2024-06-06 18:25:00|2620.28|2618.78|2620.69|2619.19|2621.09|2619.59|2620.26|2618.76|0
1717698600000|2024-06-06 18:30:00|2620.68|2619.18|2621.1|2619.6|2621.1|2619.6|2619.85|2618.35|0
1717698900000|2024-06-06 18:35:00|2621.11|2619.61|2621.5|2620|2621.52|2620.02|2620.67|2619.17|0
1717699200000|2024-06-06 18:40:00|2621.3|2619.8|2621.92|2620.42|2622.35|2620.85|2621.3|2619.8|0
1717699500000|2024-06-06 18:45:00|2621.93|2620.43|2622.76|2621.26|2622.76|2621.26|2621.92|2620.42|0
1717699800000|2024-06-06 18:50:00|2622.77|2621.27|2624.01|2622.51|2624.01|2622.51|2622.75|2621.25|0
1717700100000|2024-06-06 18:55:00|2624|2622.5|2623.59|2622.09|2624.01|2622.51|2623.19|2621.69|0
1717700400000|2024-06-06 19:00:00|2623.19|2621.69|2623.59|2622.09|2623.6|2622.1|2623.17|2621.67|0
1717700700000|2024-06-06 19:05:00|2623.6|2622.1|2624.03|2622.53|2624.03|2622.53|2623.59|2622.09|0
1717701000000|2024-06-06 19:10:00|2624.02|2622.52|2623.17|2621.67|2624.03|2622.53|2623.17|2621.67|0
1717701300000|2024-06-06 19:15:00|2623.18|2621.68|2623.59|2622.09|2623.6|2622.1|2623.17|2621.67|0
1717701600000|2024-06-06 19:20:00|2623.58|2622.08|2623.17|2621.67|2623.59|2622.09|2622.95|2621.45|0
1717701900000|2024-06-06 19:25:00|2623.18|2621.68|2623.62|2622.12|2623.63|2622.13|2622.36|2620.86|0
1717702200000|2024-06-06 19:30:00|2623.61|2622.11|2622.79|2621.29|2623.62|2622.12|2622.78|2621.28|0
1717702500000|2024-06-06 19:35:00|2622.78|2621.28|2622.79|2621.29|2623.21|2621.71|2622.36|2620.86|0
1717702800000|2024-06-06 19:40:00|2622.78|2621.28|2622.77|2621.27|2622.79|2621.29|2622.35|2620.85|0
1717703100000|2024-06-06 19:45:00|2622.76|2621.26|2623.61|2622.11|2624.03|2622.53|2622.35|2620.85|0
1717703400000|2024-06-06 19:50:00|2623.62|2622.12|2623.99|2622.49|2624.4|2622.9|2623.18|2621.68|0
1717703700000|2024-06-06 19:55:00|2624|2622.5|2624.41|2622.91|2624.42|2622.92|2623.56|2622.06|0
1717704000000|2024-06-06 20:00:00|2624.42|2622.92|2622.92|2621.42|2624.58|2623.08|2622.34|2620.84|0
1717704300000|2024-06-06 20:05:00|2622.93|2621.43|2623.42|2621.92|2623.71|2622.21|2622.92|2621.42|0
1717704600000|2024-06-06 20:10:00|2623.5|2622|2623.3|2621.8|2623.71|2622.21|2623.21|2621.71|0
1717704900000|2024-06-06 20:15:00|2623.42|2621.92|2623.42|2621.92|2623.42|2621.92|2623.01|2621.51|0
1717705200000|2024-06-06 20:20:00|2623.3|2621.8|2623.63|2622.13|2623.71|2622.21|2623.3|2621.8|0
1717705500000|2024-06-06 20:25:00|2623.71|2622.21|2623.63|2622.13|2623.79|2622.29|2623.5|2622|0
1717705800000|2024-06-06 20:30:00|2623.71|2622.21|2623.71|2622.21|2623.71|2622.21|2623.5|2622|0
1717706100000|2024-06-06 20:35:00|2623.63|2622.13|2623.63|2622.13|2623.71|2622.21|2623.63|2622.13|0
1717706400000|2024-06-06 20:40:00|2623.62|2622.12|2623.21|2621.71|2623.62|2622.12|2623.21|2621.71|0
1717706700000|2024-06-06 20:45:00|2623.13|2621.63|2623.13|2621.63|2623.3|2621.8|2623.13|2621.63|0
1717707000000|2024-06-06 20:50:00|2623.21|2621.71|2623.17|2621.67|2623.42|2621.92|2623.13|2621.63|0
1717707300000|2024-06-06 20:55:00|2623.21|2621.71|2623.5|2622|2623.67|2622.17|2623.17|2621.67|0
1717707600000|2024-06-06 21:00:00|2623.51|2622.01|2623.3|2621.8|2623.63|2622.13|2623.25|2621.75|0
1717707900000|2024-06-06 21:05:00|2623.42|2621.92|2623.3|2621.8|2623.42|2621.92|2623.3|2621.8|0
1717708200000|2024-06-06 21:10:00|2623.29|2621.79|2623.21|2621.71|2623.34|2621.84|2623.17|2621.67|0
1717708500000|2024-06-06 21:15:00|2623.25|2621.75|2623.05|2621.55|2623.25|2621.75|2623.05|2621.55|0
1717708800000|2024-06-06 21:20:00|2623.01|2621.51|2623.13|2621.63|2623.17|2621.67|2623.01|2621.51|0
1717709100000|2024-06-06 21:25:00|2623.09|2621.59|2623.17|2621.67|2623.17|2621.67|2623.09|2621.59|0
1717709400000|2024-06-06 21:30:00|2623.21|2621.71|2623.13|2621.63|2623.25|2621.75|2623.13|2621.63|0
1717709700000|2024-06-06 21:35:00|2623.17|2621.67|2623.17|2621.67|2623.21|2621.71|2623.13|2621.63|0
1717710000000|2024-06-06 21:40:00|2623.21|2621.71|2623.21|2621.71|2623.21|2621.71|2623.21|2621.71|0
1717710300000|2024-06-06 21:45:00|2623.17|2621.67|2623.17|2621.67|2623.17|2621.67|2623.17|2621.67|0
1717710600000|2024-06-06 21:50:00|2623.25|2621.75|2623.21|2621.71|2623.25|2621.75|2623.17|2621.67|0
1717710900000|2024-06-06 21:55:00|2623.17|2621.67|2623.21|2621.71|2623.21|2621.71|2623.13|2621.63|0
1717711200000|2024-06-06 22:00:00|2623.17|2621.67|2623.3|2621.8|2623.5|2622|2622.88|2621.38|0
1717711500000|2024-06-06 22:05:00|2623.42|2621.92|2623.01|2621.51|2623.5|2622|2623.01|2621.51|0
1717711800000|2024-06-06 22:10:00|2623.05|2621.55|2623.46|2621.96|2623.5|2622|2623.01|2621.51|0
1717712100000|2024-06-06 22:15:00|2623.42|2621.92|2623.5|2622|2623.63|2622.13|2623.3|2621.8|0
1717712400000|2024-06-06 22:20:00|2623.55|2622.05|2623.5|2622|2623.63|2622.13|2623.42|2621.92|0
1717712700000|2024-06-06 22:25:00|2623.42|2621.92|2623.5|2622|2623.5|2622|2623.42|2621.92|0
1717713000000|2024-06-06 22:30:00|2623.51|2622.01|2623.7|2622.2|2623.74|2622.24|2623.51|2622.01|0
1717713300000|2024-06-06 22:35:00|2623.66|2622.16|2624.03|2622.53|2624.24|2622.74|2623.66|2622.16|0
1717713600000|2024-06-06 22:40:00|2624.07|2622.57|2624.32|2622.82|2624.32|2622.82|2624.07|2622.57|0
1717713900000|2024-06-06 22:45:00|2624.24|2622.74|2624.11|2622.61|2624.24|2622.74|2624.03|2622.53|0
1717714200000|2024-06-06 22:50:00|2624.03|2622.53|2624.24|2622.74|2624.32|2622.82|2624.03|2622.53|0
1717714500000|2024-06-06 22:55:00|2624.2|2622.7|2624.11|2622.61|2624.2|2622.7|2624.11|2622.61|0
1717714800000|2024-06-06 23:00:00|2624.07|2622.57|2623.95|2622.45|2624.24|2622.74|2623.82|2622.32|0
1717715100000|2024-06-06 23:05:00|2623.99|2622.49|2623.95|2622.45|2624.03|2622.53|2623.78|2622.28|0
1717715400000|2024-06-06 23:10:00|2623.99|2622.49|2624.11|2622.61|2624.24|2622.74|2623.95|2622.45|0
1717715700000|2024-06-06 23:15:00|2624.13|2622.63|2624.26|2622.76|2624.34|2622.84|2624.13|2622.63|0
1717716000000|2024-06-06 23:20:00|2624.25|2622.75|2624.26|2622.76|2624.26|2622.76|2624.13|2622.63|0
1717716300000|2024-06-06 23:25:00|2624.25|2622.75|2624.34|2622.84|2624.42|2622.92|2624.13|2622.63|0
1717716600000|2024-06-06 23:30:00|2624.3|2622.8|2624.13|2622.63|2624.34|2622.84|2624.05|2622.55|0
1717716900000|2024-06-06 23:35:00|2624.09|2622.59|2623.97|2622.47|2624.13|2622.63|2623.97|2622.47|0
1717717200000|2024-06-06 23:40:00|2623.89|2622.39|2623.97|2622.47|2624.05|2622.55|2623.84|2622.34|0
1717717500000|2024-06-06 23:45:00|2623.89|2622.39|2623.89|2622.39|2623.97|2622.47|2623.84|2622.34|0
1717717800000|2024-06-06 23:50:00|2623.97|2622.47|2623.89|2622.39|2624.13|2622.63|2623.84|2622.34|0
1717718100000|2024-06-06 23:55:00|2623.97|2622.47|2624.05|2622.55|2624.13|2622.63|2623.84|2622.34|0
1717718400000|2024-06-07 00:00:00|2624.09|2622.59|2624.42|2622.92|2624.55|2623.05|2624.05|2622.55|0
1717718700000|2024-06-07 00:05:00|2624.34|2622.84|2623.84|2622.34|2624.34|2622.84|2623.76|2622.26|0
1717719000000|2024-06-07 00:10:00|2623.76|2622.26|2623.97|2622.47|2624.05|2622.55|2623.76|2622.26|0
1717719300000|2024-06-07 00:15:00|2624.05|2622.55|2624.05|2622.55|2624.45|2622.95|2623.04|2621.54|0
1717719600000|2024-06-07 00:20:00|2624.04|2622.54|2624.05|2622.55|2624.05|2622.55|2624.04|2622.54|0
1717719900000|2024-06-07 00:25:00|2623.65|2622.15|2623.64|2622.14|2623.65|2622.15|2623.24|2621.74|0
1717720200000|2024-06-07 00:30:00|2623.24|2621.74|2623.24|2621.74|2623.65|2622.15|2623.04|2621.54|0
1717720500000|2024-06-07 00:35:00|2623.25|2621.75|2623.65|2622.15|2623.65|2622.15|2623.25|2621.75|0
1717720800000|2024-06-07 00:40:00|2623.85|2622.35|2624.06|2622.56|2624.06|2622.56|2623.66|2622.16|0
1717721100000|2024-06-07 00:45:00|2624.46|2622.96|2624.47|2622.97|2624.47|2622.97|2624.46|2622.96|0
1717721400000|2024-06-07 00:50:00|2624.46|2622.96|2624.07|2622.57|2624.46|2622.96|2624.06|2622.56|0
1717721700000|2024-06-07 00:55:00|2624.06|2622.56|2624.07|2622.57|2624.07|2622.57|2624.06|2622.56|0
1717722000000|2024-06-07 01:00:00|2624.47|2622.97|2623.67|2622.17|2624.47|2622.97|2623.66|2622.16|0
1717722300000|2024-06-07 01:05:00|2624.07|2622.57|2624.06|2622.56|2624.07|2622.57|2623.66|2622.16|0
1717722600000|2024-06-07 01:10:00|2624.07|2622.57|2624.47|2622.97|2624.47|2622.97|2624.06|2622.56|0
1717722900000|2024-06-07 01:15:00|2624.46|2622.96|2624.46|2622.96|2624.87|2623.37|2624.06|2622.56|0
1717723200000|2024-06-07 01:20:00|2624.06|2622.56|2624.46|2622.96|2624.46|2622.96|2624.05|2622.55|0
1717723500000|2024-06-07 01:25:00|2624.47|2622.97|2624.88|2623.38|2624.88|2623.38|2624.06|2622.56|0
1717723800000|2024-06-07 01:30:00|2624.87|2623.37|2624.48|2622.98|2624.88|2623.38|2623.68|2622.18|0
1717724100000|2024-06-07 01:35:00|2624.49|2622.99|2624.48|2622.98|2624.49|2622.99|2624.48|2622.98|0
1717724400000|2024-06-07 01:40:00|2624.49|2622.99|2624.49|2622.99|2624.89|2623.39|2624.49|2622.99|0
1717724700000|2024-06-07 01:45:00|2624.89|2623.39|2624.49|2622.99|2624.89|2623.39|2624.08|2622.58|0
1717725000000|2024-06-07 01:50:00|2624.5|2623|2624.49|2622.99|2624.5|2623|2624.49|2622.99|0
1717725300000|2024-06-07 01:55:00|2624.09|2622.59|2624.09|2622.59|2624.09|2622.59|2624.08|2622.58|0
1717725600000|2024-06-07 02:00:00|2624.08|2622.58|2624.09|2622.59|2624.09|2622.59|2623.68|2622.18|0
1717725900000|2024-06-07 02:05:00|2624.49|2622.99|2624.09|2622.59|2624.49|2622.99|2624.08|2622.58|0
1717726200000|2024-06-07 02:10:00|2624.08|2622.58|2624.5|2623|2624.5|2623|2624.08|2622.58|0
1717726500000|2024-06-07 02:15:00|2624.09|2622.59|2624.5|2623|2624.5|2623|2624.09|2622.59|0
1717726800000|2024-06-07 02:20:00|2624.9|2623.4|2624.9|2623.4|2624.9|2623.4|2624.9|2623.4|0
1717727100000|2024-06-07 02:25:00|2624.91|2623.41|2624.91|2623.41|2624.91|2623.41|2624.9|2623.4|0
1717727400000|2024-06-07 02:30:00|2624.93|2623.43|2624.92|2623.42|2624.93|2623.43|2624.92|2623.42|0
1717727700000|2024-06-07 02:35:00|2624.91|2623.41|2624.92|2623.42|2624.92|2623.42|2624.91|2623.41|0
1717728000000|2024-06-07 02:40:00|2624.93|2623.43|2624.93|2623.43|2624.93|2623.43|2624.93|2623.43|0
1717728300000|2024-06-07 02:45:00|2624.94|2623.44|2625.34|2623.84|2625.34|2623.84|2624.94|2623.44|0
1717728600000|2024-06-07 02:50:00|2624.94|2623.44|2624.94|2623.44|2624.94|2623.44|2624.94|2623.44|0
1717729200000|2024-06-07 03:00:00|2624.93|2623.43|2624.93|2623.43|2624.93|2623.43|2624.93|2623.43|0
1717729500000|2024-06-07 03:05:00|2624.94|2623.44|2624.93|2623.43|2624.94|2623.44|2624.93|2623.43|0
1717729800000|2024-06-07 03:10:00|2624.53|2623.03|2624.52|2623.02|2624.53|2623.03|2624.52|2623.02|0
1717730100000|2024-06-07 03:15:00|2624.53|2623.03|2624.53|2623.03|2624.53|2623.03|2624.52|2623.02|0
1717730400000|2024-06-07 03:20:00|2624.52|2623.02|2624.12|2622.62|2624.52|2623.02|2624.11|2622.61|0
1717730700000|2024-06-07 03:25:00|2624.11|2622.61|2624.11|2622.61|2624.12|2622.62|2624.11|2622.61|0
1717731000000|2024-06-07 03:30:00|2624.12|2622.62|2624.12|2622.62|2624.12|2622.62|2624.12|2622.62|0
1717731600000|2024-06-07 03:40:00|2624.11|2622.61|2624.11|2622.61|2624.12|2622.62|2623.71|2622.21|0
1717731900000|2024-06-07 03:45:00|2624.12|2622.62|2624.12|2622.62|2624.12|2622.62|2624.11|2622.61|0
1717732200000|2024-06-07 03:50:00|2624.11|2622.61|2623.63|2622.13|2624.11|2622.61|2623.63|2622.13|0
1717732800000|2024-06-07 04:00:00|2624.04|2622.54|2624.04|2622.54|2624.04|2622.54|2624.04|2622.54|0
1717733400000|2024-06-07 04:10:00|2624.05|2622.55|2624.05|2622.55|2624.05|2622.55|2624.04|2622.54|0
1717734000000|2024-06-07 04:20:00|2623.65|2622.15|2623.65|2622.15|2624.05|2622.55|2623.65|2622.15|0
1717734300000|2024-06-07 04:25:00|2624.05|2622.55|2624.06|2622.56|2624.06|2622.56|2624.05|2622.55|0
1717734600000|2024-06-07 04:30:00|2624.07|2622.57|2623.64|2622.14|2624.07|2622.57|2623.64|2622.14|0
1717734900000|2024-06-07 04:35:00|2623.65|2622.15|2623.65|2622.15|2623.65|2622.15|2623.65|2622.15|0
1717735200000|2024-06-07 04:40:00|2623.85|2622.35|2623.65|2622.15|2624.05|2622.55|2623.64|2622.14|0
1717735800000|2024-06-07 04:50:00|2623.66|2622.16|2623.66|2622.16|2624.06|2622.56|2623.66|2622.16|0
1717736100000|2024-06-07 04:55:00|2624.06|2622.56|2623.66|2622.16|2624.06|2622.56|2623.66|2622.16|0
1717736400000|2024-06-07 05:00:00|2624.06|2622.56|2623.67|2622.17|2624.07|2622.57|2623.66|2622.16|0
1717736700000|2024-06-07 05:05:00|2623.66|2622.16|2623.27|2621.77|2623.67|2622.17|2623.27|2621.77|0
1717737000000|2024-06-07 05:10:00|2623.26|2621.76|2622.86|2621.36|2623.26|2621.76|2622.86|2621.36|0
1717737300000|2024-06-07 05:15:00|2623.27|2621.77|2623.26|2621.76|2623.27|2621.77|2622.86|2621.36|0
1717737600000|2024-06-07 05:20:00|2623.27|2621.77|2623.27|2621.77|2623.27|2621.77|2622.86|2621.36|0
1717737900000|2024-06-07 05:25:00|2623.28|2621.78|2623.27|2621.77|2623.28|2621.78|2623.27|2621.77|0
1717738200000|2024-06-07 05:30:00|2623.28|2621.78|2623.69|2622.19|2623.69|2622.19|2623.28|2621.78|0
1717738500000|2024-06-07 05:35:00|2623.7|2622.2|2623.3|2621.8|2624.1|2622.6|2623.3|2621.8|0
1717738800000|2024-06-07 05:40:00|2622.9|2621.4|2623.3|2621.8|2623.3|2621.8|2622.9|2621.4|0
1717739100000|2024-06-07 05:45:00|2623.1|2621.6|2622.89|2621.39|2623.1|2621.6|2622.89|2621.39|0
1717739400000|2024-06-07 05:50:00|2622.69|2621.19|2622.49|2620.99|2622.69|2621.19|2622.49|2620.99|0
1717739700000|2024-06-07 05:55:00|2622.5|2621|2622.49|2620.99|2622.9|2621.4|2622.48|2620.98|0
1717740000000|2024-06-07 06:00:00|2622.48|2620.98|2622.28|2620.78|2622.67|2621.17|2621.46|2619.96|0
1717740300000|2024-06-07 06:05:00|2622.27|2620.77|2621.87|2620.37|2623.08|2621.58|2621.46|2619.96|0
1717740600000|2024-06-07 06:10:00|2621.86|2620.36|2621.06|2619.56|2621.87|2620.37|2620.65|2619.15|0
1717740900000|2024-06-07 06:15:00|2621.46|2619.96|2621.05|2619.55|2621.47|2619.97|2621.05|2619.55|0
1717741200000|2024-06-07 06:20:00|2621.06|2619.56|2622.27|2620.77|2622.28|2620.78|2621.05|2619.55|0
1717741500000|2024-06-07 06:25:00|2622.28|2620.78|2623.49|2621.99|2623.49|2621.99|2622.28|2620.78|0
1717741800000|2024-06-07 06:30:00|2623.48|2621.98|2618.86|2617.46|2623.49|2621.99|2616.73|2615.33|49
1717742100000|2024-06-07 06:35:00|2618.73|2617.33|2619.23|2617.83|2619.23|2617.83|2618.73|2617.33|0
1717742400000|2024-06-07 06:40:00|2619.61|2618.21|2617.61|2616.21|2619.98|2618.58|2616.98|2615.58|37
1717742700000|2024-06-07 06:45:00|2617.98|2616.58|2618.86|2617.46|2618.86|2617.46|2617.98|2616.58|10
1717743000000|2024-06-07 06:50:00|2618.73|2617.33|2618.73|2617.33|2619.48|2618.08|2618.61|2617.21|33
1717743300000|2024-06-07 06:55:00|2618.78|2617.28|2616.96|2615.46|2618.78|2617.28|2616.41|2614.91|0
1717743600000|2024-06-07 07:00:00|2617.36|2615.86|2614.41|2613.91|2623.28|2622.78|2614.03|2613.53|3866
1717743900000|2024-06-07 07:05:00|2614.53|2614.03|2614.66|2614.16|2617.16|2616.66|2613.66|2613.16|2580
1717744200000|2024-06-07 07:10:00|2614.41|2613.91|2615.41|2614.91|2615.66|2615.16|2614.28|2613.78|1550
1717744500000|2024-06-07 07:15:00|2615.28|2614.78|2614.91|2614.41|2615.28|2614.78|2614.16|2613.66|1325
1717744800000|2024-06-07 07:20:00|2614.78|2614.28|2616.16|2615.66|2616.16|2615.66|2613.91|2613.41|1265
1717745100000|2024-06-07 07:25:00|2616.03|2615.53|2617.41|2616.91|2617.41|2616.91|2615.16|2614.66|1212
1717745400000|2024-06-07 07:30:00|2617.16|2616.66|2617.91|2617.41|2619.41|2618.91|2617.16|2616.66|1115
1717745700000|2024-06-07 07:35:00|2617.66|2617.16|2617.41|2616.91|2618.16|2617.66|2616.91|2616.41|1006
1717746000000|2024-06-07 07:40:00|2617.66|2617.16|2619.91|2619.41|2621.03|2620.53|2617.41|2616.91|1041
1717746300000|2024-06-07 07:45:00|2619.66|2619.16|2620.98|2620.48|2620.98|2620.48|2618.53|2618.03|723
1717746600000|2024-06-07 07:50:00|2620.73|2620.23|2619.73|2619.23|2621.73|2621.23|2618.48|2617.98|770
1717746900000|2024-06-07 07:55:00|2619.48|2618.98|2619.73|2619.23|2619.98|2619.48|2618.48|2617.98|462
1717747200000|2024-06-07 08:00:00|2619.48|2618.98|2620.48|2619.98|2620.98|2620.48|2619.23|2618.73|504
1717747500000|2024-06-07 08:05:00|2620.6|2620.1|2619.23|2618.73|2620.98|2620.48|2618.73|2618.23|480
1717747800000|2024-06-07 08:10:00|2618.98|2618.48|2619.48|2618.98|2619.73|2619.23|2617.98|2617.48|674
1717748100000|2024-06-07 08:15:00|2619.23|2618.73|2619.98|2619.48|2620.23|2619.73|2618.98|2618.48|460
1717748400000|2024-06-07 08:20:00|2620.1|2619.6|2617.98|2617.48|2620.73|2620.23|2617.73|2617.23|583
1717748700000|2024-06-07 08:25:00|2618.23|2617.73|2618.6|2618.1|2619.6|2619.1|2617.73|2617.23|434
1717749000000|2024-06-07 08:30:00|2618.48|2617.98|2617.85|2617.35|2618.73|2618.23|2617.73|2617.23|459
1717749300000|2024-06-07 08:35:00|2617.98|2617.48|2617.23|2616.73|2617.98|2617.48|2616.48|2615.98|488
1717749600000|2024-06-07 08:40:00|2617.48|2616.98|2616.23|2615.73|2617.73|2617.23|2616.23|2615.73|627
1717749900000|2024-06-07 08:45:00|2616.48|2615.98|2615.23|2614.73|2616.73|2616.23|2615.23|2614.73|635
1717750200000|2024-06-07 08:50:00|2615.1|2614.6|2612.48|2611.98|2615.1|2614.6|2611.98|2611.48|738
1717750500000|2024-06-07 08:55:00|2612.23|2611.73|2611.98|2611.48|2613.23|2612.73|2611.23|2610.73|494
1717750800000|2024-06-07 09:00:00|2611.85|2611.35|2611.23|2610.73|2612.48|2611.98|2610.98|2610.48|789
1717751100000|2024-06-07 09:05:00|2610.98|2610.48|2609.98|2609.48|2610.98|2610.48|2609.48|2608.98|715
1717751400000|2024-06-07 09:10:00|2610.23|2609.73|2610.23|2609.73|2610.6|2610.1|2609.6|2609.1|740
1717751700000|2024-06-07 09:15:00|2609.98|2609.48|2609.23|2608.73|2609.98|2609.48|2608.73|2608.23|651
1717752000000|2024-06-07 09:20:00|2609.48|2608.98|2610.48|2609.98|2610.6|2610.1|2609.23|2608.73|473
1717752300000|2024-06-07 09:25:00|2610.35|2609.85|2611.23|2610.73|2611.48|2610.98|2609.98|2609.48|304
1717752600000|2024-06-07 09:30:00|2611.1|2610.6|2611.73|2611.23|2612.23|2611.73|2610.98|2610.48|484
1717752900000|2024-06-07 09:35:00|2611.85|2611.35|2612.48|2611.98|2613.1|2612.6|2611.35|2610.85|615
1717753200000|2024-06-07 09:40:00|2612.23|2611.73|2611.73|2611.23|2612.48|2611.98|2611.48|2610.98|572
1717753500000|2024-06-07 09:45:00|2611.98|2611.48|2615.23|2614.73|2615.23|2614.73|2611.98|2611.48|628
1717753800000|2024-06-07 09:50:00|2614.98|2614.48|2614.98|2614.48|2615.23|2614.73|2614.6|2614.1|370
1717754100000|2024-06-07 09:55:00|2615.23|2614.73|2616.23|2615.73|2616.35|2615.85|2614.73|2614.23|389
1717754400000|2024-06-07 10:00:00|2616.35|2615.85|2618.23|2617.73|2618.48|2617.98|2615.98|2615.48|545
1717754700000|2024-06-07 10:05:00|2618.48|2617.98|2616.35|2615.85|2618.48|2617.98|2615.48|2614.98|479
1717755000000|2024-06-07 10:10:00|2616.23|2615.73|2615.35|2614.85|2616.23|2615.73|2614.48|2613.98|248
1717755300000|2024-06-07 10:15:00|2615.23|2614.73|2613.73|2613.23|2615.23|2614.73|2613.48|2612.98|266
1717755600000|2024-06-07 10:20:00|2613.98|2613.48|2613.35|2612.85|2613.98|2613.48|2612.73|2612.23|323
1717755900000|2024-06-07 10:25:00|2613.23|2612.73|2613.73|2613.23|2614.23|2613.73|2612.98|2612.48|215
1717756200000|2024-06-07 10:30:00|2613.6|2613.1|2612.48|2611.98|2613.73|2613.23|2612.48|2611.98|273
1717756500000|2024-06-07 10:35:00|2612.6|2612.1|2612.98|2612.48|2612.98|2612.48|2612.23|2611.73|229
1717756800000|2024-06-07 10:40:00|2613.1|2612.6|2611.73|2611.23|2613.23|2612.73|2611.73|2611.23|257
1717757100000|2024-06-07 10:45:00|2611.48|2610.98|2611.6|2611.1|2611.98|2611.48|2611.23|2610.73|185
1717757400000|2024-06-07 10:50:00|2611.73|2611.23|2611.6|2611.1|2613.1|2612.6|2611.48|2610.98|377
1717757700000|2024-06-07 10:55:00|2611.73|2611.23|2611.48|2610.98|2612.48|2611.98|2611.23|2610.73|267
1717758000000|2024-06-07 11:00:00|2611.6|2611.1|2611.98|2611.48|2612.1|2611.6|2611.23|2610.73|320
1717758300000|2024-06-07 11:05:00|2612.1|2611.6|2611.85|2611.35|2612.23|2611.73|2611.23|2610.73|566
1717758600000|2024-06-07 11:10:00|2611.73|2611.23|2611.23|2610.73|2611.85|2611.35|2610.98|2610.48|844
1717758900000|2024-06-07 11:15:00|2611.1|2610.6|2610.98|2610.48|2612.35|2611.85|2610.73|2610.23|312
1717759200000|2024-06-07 11:20:00|2610.85|2610.35|2609.98|2609.48|2610.98|2610.48|2609.48|2608.98|293
1717759500000|2024-06-07 11:25:00|2610.1|2609.6|2610.98|2610.48|2610.98|2610.48|2609.73|2609.23|211
1717759800000|2024-06-07 11:30:00|2610.73|2610.23|2610.73|2610.23|2611.6|2611.1|2610.23|2609.73|315
1717760100000|2024-06-07 11:35:00|2610.6|2610.1|2610.73|2610.23|2611.73|2611.23|2609.73|2609.23|328
1717760400000|2024-06-07 11:40:00|2610.37|2609.87|2610.62|2610.12|2611.62|2611.12|2610.37|2609.87|236
1717760700000|2024-06-07 11:45:00|2610.74|2610.24|2609.62|2609.12|2610.87|2610.37|2608.12|2607.62|302
1717761000000|2024-06-07 11:50:00|2609.87|2609.37|2612.12|2611.62|2612.37|2611.87|2609.87|2609.37|455
1717761300000|2024-06-07 11:55:00|2611.99|2611.49|2611.62|2611.12|2612.37|2611.87|2611.62|2611.12|323
1717761600000|2024-06-07 12:00:00|2611.74|2611.24|2613.12|2612.62|2613.87|2613.37|2610.87|2610.37|1252
1717761900000|2024-06-07 12:05:00|2612.87|2612.37|2614.74|2614.24|2614.74|2614.24|2612.37|2611.87|1281
1717762200000|2024-06-07 12:10:00|2614.62|2614.12|2616.37|2615.87|2616.49|2615.99|2614.12|2613.62|1053
1717762500000|2024-06-07 12:15:00|2616.12|2615.62|2616.24|2615.74|2617.37|2616.87|2615.62|2615.12|1248
1717762800000|2024-06-07 12:20:00|2616.37|2615.87|2618.62|2618.12|2618.87|2618.37|2616.37|2615.87|1111
1717763100000|2024-06-07 12:25:00|2618.37|2617.87|2619.12|2618.62|2619.99|2619.49|2618.37|2617.87|846
1717763400000|2024-06-07 12:30:00|2619.87|2619.37|2612.49|2611.99|2619.87|2619.37|2607.99|2607.49|2147
1717763700000|2024-06-07 12:35:00|2612.62|2612.12|2613.49|2612.99|2616.87|2616.37|2611.62|2611.12|1288
1717764000000|2024-06-07 12:40:00|2613.37|2612.87|2606.87|2606.37|2613.37|2612.87|2606.87|2606.37|1689
1717764300000|2024-06-07 12:45:00|2606.74|2606.24|2609.87|2609.37|2610.37|2609.87|2605.37|2604.87|820
1717764600000|2024-06-07 12:50:00|2610.12|2609.62|2610.87|2610.37|2613.24|2612.74|2610.12|2609.62|806
1717764900000|2024-06-07 12:55:00|2610.99|2610.49|2611.62|2611.12|2613.12|2612.62|2610.74|2610.24|807
1717765200000|2024-06-07 13:00:00|2611.49|2610.99|2615.37|2614.87|2615.37|2614.87|2610.49|2609.99|1015
1717765500000|2024-06-07 13:05:00|2615.49|2614.99|2616.62|2616.12|2617.12|2616.62|2615.12|2614.62|938
1717765800000|2024-06-07 13:10:00|2616.37|2615.87|2614.87|2614.37|2617.12|2616.62|2614.87|2614.37|693
1717766100000|2024-06-07 13:15:00|2615.12|2614.62|2617.12|2616.62|2618.62|2618.12|2615.12|2614.62|978
1717766400000|2024-06-07 13:20:00|2616.87|2616.37|2615.24|2614.74|2617.87|2617.37|2614.12|2613.62|735
1717766700000|2024-06-07 13:25:00|2615.37|2614.87|2615.62|2615.12|2616.87|2616.37|2615.37|2614.87|603
1717767000000|2024-06-07 13:30:00|2615.37|2614.87|2614.12|2613.62|2617.62|2617.12|2614.12|2613.62|1373
1717767300000|2024-06-07 13:35:00|2614.37|2613.87|2615.49|2614.99|2616.12|2615.62|2612.87|2612.37|823
1717767600000|2024-06-07 13:40:00|2615.37|2614.87|2620.37|2619.87|2620.62|2620.12|2614.87|2614.37|1332
1717767900000|2024-06-07 13:45:00|2620.62|2620.12|2621.62|2621.12|2621.87|2621.37|2619.87|2619.37|1287
1717768200000|2024-06-07 13:50:00|2621.74|2621.24|2621.12|2620.62|2623.87|2623.37|2620.62|2620.12|1650
1717768500000|2024-06-07 13:55:00|2621.37|2620.87|2620.49|2619.99|2621.37|2620.87|2618.12|2617.62|1741
1717768800000|2024-06-07 14:00:00|2620.62|2620.12|2622.12|2621.62|2623.37|2622.87|2620.12|2619.62|1634
1717769100000|2024-06-07 14:05:00|2622.37|2621.87|2624.37|2623.87|2624.87|2624.37|2621.87|2621.37|1016
1717769400000|2024-06-07 14:10:00|2624.01|2623.51|2623.76|2623.26|2625.01|2624.51|2622.76|2622.26|1356
1717769700000|2024-06-07 14:15:00|2623.88|2623.38|2625.26|2624.76|2625.51|2625.01|2623.51|2623.01|1073
1717770000000|2024-06-07 14:20:00|2625.01|2624.51|2626.51|2626.01|2627.01|2626.51|2624.51|2624.01|1228
1717770300000|2024-06-07 14:25:00|2626.26|2625.76|2626.51|2626.01|2627.26|2626.76|2626.26|2625.76|771
1717770600000|2024-06-07 14:30:00|2626.76|2626.26|2627.38|2626.88|2627.76|2627.26|2626.01|2625.51|798
1717770900000|2024-06-07 14:35:00|2627.26|2626.76|2628.76|2628.26|2629.01|2628.51|2627.26|2626.76|1082
1717771200000|2024-06-07 14:40:00|2629.01|2628.51|2629.51|2629.01|2630.51|2630.01|2629.01|2628.51|950
1717771500000|2024-06-07 14:45:00|2629.76|2629.26|2630.01|2629.51|2631.51|2631.01|2629.26|2628.76|851
1717771800000|2024-06-07 14:50:00|2630.26|2629.76|2629.01|2628.51|2630.76|2630.26|2627.88|2627.38|1321
1717772100000|2024-06-07 14:55:00|2628.76|2628.26|2627.01|2626.51|2629.01|2628.51|2626.51|2626.01|1052
1717772400000|2024-06-07 15:00:00|2626.76|2626.26|2625.76|2625.26|2627.01|2626.51|2624.51|2624.01|1471
1717772700000|2024-06-07 15:05:00|2626.01|2625.51|2623.76|2623.26|2626.01|2625.51|2623.51|2623.01|975
1717773000000|2024-06-07 15:10:00|2623.51|2623.01|2625.76|2625.26|2625.76|2625.26|2623.01|2622.51|1505
1717773300000|2024-06-07 15:15:00|2625.51|2625.01|2624.01|2623.51|2625.51|2625.01|2623.76|2623.26|1490
1717773600000|2024-06-07 15:20:00|2623.76|2623.26|2623.51|2622.01|2624.13|2623.63|2623.01|2622.01|2214
1717773900000|2024-06-07 15:25:00|2623.52|2622.02|2623.77|2622.27|2624.08|2622.58|2623.18|2621.68|883
1717774200000|2024-06-07 15:30:00|2623.78|2622.28|2624.83|2623.43|2626.83|2625.43|2623.77|2622.27|270
1717774500000|2024-06-07 15:35:00|2624.96|2623.56|2624.96|2623.56|2626.46|2625.06|2624.21|2622.81|946
1717774800000|2024-06-07 15:40:00|2625.33|2623.93|2624.58|2623.18|2625.46|2624.06|2624.58|2623.18|70
1717775100000|2024-06-07 15:45:00|2624.83|2623.43|2626.08|2624.68|2626.21|2624.81|2624.58|2623.18|23
1717775400000|2024-06-07 15:50:00|2626.21|2624.81|2626.33|2624.93|2626.58|2625.18|2626.08|2624.68|32
1717775700000|2024-06-07 15:55:00|2626.58|2625.18|2625.01|2623.51|2626.83|2625.43|2624.96|2623.51|45
1717776000000|2024-06-07 16:00:00|2625|2623.5|2624.58|2623.08|2625.01|2623.51|2623.75|2622.25|0
1717776300000|2024-06-07 16:05:00|2624.59|2623.09|2625.02|2623.52|2625.43|2623.93|2623.76|2622.26|0
1717776600000|2024-06-07 16:10:00|2625.03|2623.53|2625.01|2623.51|2625.85|2624.35|2625.01|2623.51|0
1717776900000|2024-06-07 16:15:00|2625.02|2623.52|2625.86|2624.36|2625.86|2624.36|2625.02|2623.52|0
1717777200000|2024-06-07 16:20:00|2625.85|2624.35|2625.87|2624.37|2625.87|2624.37|2625.45|2623.95|0
1717777500000|2024-06-07 16:25:00|2625.88|2624.38|2625.9|2624.4|2625.9|2624.4|2625.46|2623.96|0
1717777800000|2024-06-07 16:30:00|2625.91|2624.41|2625.06|2623.56|2626.74|2625.24|2625.06|2623.56|0
1717778100000|2024-06-07 16:35:00|2625.05|2623.55|2625.04|2623.54|2625.47|2623.97|2624.62|2623.12|0
1717778400000|2024-06-07 16:40:00|2625.44|2623.94|2625.44|2623.94|2625.85|2624.35|2624.61|2623.11|850
1717778700000|2024-06-07 16:45:00|2625.43|2623.93|2624.6|2623.1|2625.44|2623.94|2623.75|2622.25|1530
1717779000000|2024-06-07 16:50:00|2624.61|2623.11|2626.7|2625.2|2626.7|2625.2|2624.6|2623.1|0
1717779300000|2024-06-07 16:55:00|2626.69|2625.19|2627.55|2626.05|2627.56|2626.06|2626.69|2625.19|0
1717779600000|2024-06-07 17:00:00|2627.53|2626.03|2626|2624.5|2627.53|2626.03|2625.87|2624.37|0
1717779900000|2024-06-07 17:05:00|2626.01|2624.51|2626|2624.5|2626.83|2625.33|2626|2624.5|0
1717780200000|2024-06-07 17:10:00|2626.01|2624.51|2626.83|2625.33|2627.26|2625.76|2625.58|2624.08|0
1717780500000|2024-06-07 17:15:00|2626.82|2625.32|2627.65|2626.15|2627.66|2626.16|2626.82|2625.32|0
1717780800000|2024-06-07 17:20:00|2627.66|2626.16|2628.12|2626.62|2628.54|2627.04|2627.24|2625.74|0
1717781100000|2024-06-07 17:25:00|2628.13|2626.63|2626.44|2624.94|2628.53|2627.03|2626.02|2624.52|0
1717781400000|2024-06-07 17:30:00|2626.43|2624.93|2626.45|2624.95|2626.87|2625.37|2626.02|2624.52|0
1717781700000|2024-06-07 17:35:00|2626.44|2624.94|2626.03|2624.53|2626.87|2625.37|2625.6|2624.1|0
1717782000000|2024-06-07 17:40:00|2626.02|2624.52|2626.02|2624.52|2626.03|2624.53|2625.19|2623.69|0
1717782300000|2024-06-07 17:45:00|2626.01|2624.51|2625.62|2624.12|2626.04|2624.54|2625.18|2623.68|0
1717782600000|2024-06-07 17:50:00|2625.63|2624.13|2625.63|2624.13|2626.47|2624.97|2625.62|2624.12|0
1717782900000|2024-06-07 17:55:00|2625.62|2624.12|2625.19|2623.69|2626.06|2624.56|2625.19|2623.69|0
1717783200000|2024-06-07 18:00:00|2625.2|2623.7|2622.23|2620.73|2625.2|2623.7|2621.82|2620.32|0
1717783500000|2024-06-07 18:05:00|2622.24|2620.74|2620.58|2619.08|2622.25|2620.75|2620.14|2618.64|0
1717783800000|2024-06-07 18:10:00|2620.59|2619.09|2618.91|2617.41|2620.78|2619.28|2618.7|2617.2|0
1717784100000|2024-06-07 18:15:00|2618.9|2617.4|2619.76|2618.26|2620.18|2618.68|2618.49|2616.99|0
1717784400000|2024-06-07 18:20:00|2619.75|2618.25|2621.43|2619.93|2621.86|2620.36|2619.75|2618.25|0
1717784700000|2024-06-07 18:25:00|2621.44|2619.94|2622.27|2620.77|2622.7|2621.2|2621.23|2619.73|0
1717785000000|2024-06-07 18:30:00|2622.26|2620.76|2621.45|2619.95|2622.7|2621.2|2621.44|2619.94|0
1717785300000|2024-06-07 18:35:00|2621.44|2619.94|2622.29|2620.79|2622.3|2620.8|2621.44|2619.94|0
1717785600000|2024-06-07 18:40:00|2622.3|2620.8|2623.15|2621.65|2623.15|2621.65|2622.29|2620.79|0
1717785900000|2024-06-07 18:45:00|2622.95|2621.45|2622.74|2621.24|2623.17|2621.67|2622.32|2620.82|0
1717786200000|2024-06-07 18:50:00|2622.73|2621.23|2622.75|2621.25|2622.75|2621.25|2621.48|2619.98|0
1717786500000|2024-06-07 18:55:00|2622.74|2621.24|2622.32|2620.82|2622.75|2621.25|2621.91|2620.41|0
1717786800000|2024-06-07 19:00:00|2622.31|2620.81|2622.33|2620.83|2623.16|2621.66|2621.05|2619.55|0
1717787100000|2024-06-07 19:05:00|2622.32|2620.82|2621.07|2619.57|2622.33|2620.83|2621.05|2619.55|0
1717787400000|2024-06-07 19:10:00|2621.08|2619.58|2621.03|2619.53|2621.91|2620.41|2619.77|2618.27|0
1717787700000|2024-06-07 19:15:00|2621.04|2619.54|2620.6|2619.1|2622.28|2620.78|2620.19|2618.69|0
1717788000000|2024-06-07 19:20:00|2620.61|2619.11|2620.61|2619.11|2621.04|2619.54|2619.35|2617.85|0
1717788300000|2024-06-07 19:25:00|2621.02|2619.52|2621.48|2619.98|2621.9|2620.4|2620.59|2619.09|0
1717788600000|2024-06-07 19:30:00|2621.47|2619.97|2621.06|2619.56|2621.9|2620.4|2621.04|2619.54|0
1717788900000|2024-06-07 19:35:00|2621.05|2619.55|2620.22|2618.72|2621.48|2619.98|2620.21|2618.71|0
1717789200000|2024-06-07 19:40:00|2620.23|2618.73|2620.23|2618.73|2620.66|2619.16|2619.8|2618.3|0
1717789500000|2024-06-07 19:45:00|2620.03|2618.53|2619.38|2617.88|2620.23|2618.73|2619.37|2617.87|0
1717789800000|2024-06-07 19:50:00|2619.36|2617.86|2619.79|2618.29|2620.23|2618.73|2618.94|2617.44|0
1717790100000|2024-06-07 19:55:00|2619.82|2618.32|2620.6|2619.1|2620.64|2619.14|2619.76|2618.26|0
1717790400000|2024-06-07 20:00:00|2620.19|2618.69|2619.38|2617.88|2620.26|2618.76|2618.8|2617.3|0
1717790700000|2024-06-07 20:05:00|2619.39|2617.89|2618.8|2617.3|2619.8|2618.3|2618.8|2617.3|0
1717791000000|2024-06-07 20:10:00|2618.88|2617.38|2618.51|2617.01|2619.09|2617.59|2618.22|2616.72|0
1717791300000|2024-06-07 20:15:00|2618.43|2616.93|2618.59|2617.09|2618.72|2617.22|2618.22|2616.72|0
1717791600000|2024-06-07 20:20:00|2618.51|2617.01|2618.51|2617.01|2618.8|2617.3|2618.43|2616.93|0
1717791900000|2024-06-07 20:25:00|2618.59|2617.09|2618.51|2617.01|2618.72|2617.22|2618.43|2616.93|0
1717792200000|2024-06-07 20:30:00|2618.43|2616.93|2618.51|2617.01|2618.51|2617.01|2618.22|2616.72|0
1717792500000|2024-06-07 20:35:00|2618.59|2617.09|2618.51|2617.01|2618.88|2617.38|2618.43|2616.93|0
1717792800000|2024-06-07 20:40:00|2618.43|2616.93|2618.51|2617.01|2618.51|2617.01|2618.3|2616.8|0
1717793100000|2024-06-07 20:45:00|2618.59|2617.09|2619.09|2617.59|2619.09|2617.59|2618.51|2617.01|0
1717793400000|2024-06-07 20:50:00|2619.1|2617.6|2619.59|2618.09|2619.67|2618.17|2619.09|2617.59|0
1717793700000|2024-06-07 20:55:00|2619.67|2618.17|2619.22|2617.72|2619.8|2618.3|2619.13|2617.63|0
1717794000000|2024-06-07 21:00:00|2619.25|2617.75|2619.25|2617.75|2619.25|2617.75|2619.25|2617.75|0
1717970400000|2024-06-09 22:00:00|2616.34|2614.84|2617.62|2616.12|2618.03|2616.53|2616.3|2614.8|0
1717970700000|2024-06-09 22:05:00|2617.58|2616.08|2618.6|2617.1|2618.89|2617.39|2617.24|2615.74|0
1717971000000|2024-06-09 22:10:00|2618.61|2617.11|2618.73|2617.23|2619.1|2617.6|2618.6|2617.1|0
1717971300000|2024-06-09 22:15:00|2618.64|2617.14|2618.52|2617.02|2619.39|2617.89|2618.44|2616.94|0
1717971600000|2024-06-09 22:20:00|2618.6|2617.1|2618.6|2617.1|2618.6|2617.1|2617.94|2616.44|0
1717971900000|2024-06-09 22:25:00|2618.61|2617.11|2618.6|2617.1|2618.73|2617.23|2618.31|2616.81|0
1717972200000|2024-06-09 22:30:00|2618.61|2617.11|2618.44|2616.94|2618.77|2617.27|2618.23|2616.73|0
1717972500000|2024-06-09 22:35:00|2618.52|2617.02|2618.03|2616.53|2618.53|2617.03|2617.82|2616.32|0
1717972800000|2024-06-09 22:40:00|2618.15|2616.65|2617.74|2616.24|2618.15|2616.65|2617.74|2616.24|0
1717973100000|2024-06-09 22:45:00|2617.66|2616.16|2617.24|2615.74|2617.74|2616.24|2617.24|2615.74|0
1717973400000|2024-06-09 22:50:00|2617.36|2615.86|2617.47|2615.97|2617.74|2616.24|2617.09|2615.59|0
1717973700000|2024-06-09 22:55:00|2617.46|2615.96|2617.97|2616.47|2618.05|2616.55|2617.26|2615.76|0
1717974000000|2024-06-09 23:00:00|2617.96|2616.46|2617.68|2616.18|2617.97|2616.47|2617.47|2615.97|0
1717974300000|2024-06-09 23:05:00|2617.76|2616.26|2617.55|2616.05|2617.84|2616.34|2617.47|2615.97|0
1717974600000|2024-06-09 23:10:00|2617.51|2616.01|2617.18|2615.68|2617.55|2616.05|2616.89|2615.39|0
1717974900000|2024-06-09 23:15:00|2617.17|2615.67|2617.55|2616.05|2617.84|2616.34|2617.09|2615.59|0
1717975200000|2024-06-09 23:20:00|2617.47|2615.97|2617.26|2615.76|2617.47|2615.97|2616.97|2615.47|0
1717975500000|2024-06-09 23:25:00|2617.18|2615.68|2617.38|2615.88|2617.38|2615.88|2617.09|2615.59|0
1717975800000|2024-06-09 23:30:00|2617.05|2615.55|2617.01|2615.51|2617.1|2615.6|2616.6|2615.1|0
1717976100000|2024-06-09 23:35:00|2616.93|2615.43|2616.64|2615.14|2616.93|2615.43|2616.6|2615.1|0
1717976400000|2024-06-09 23:40:00|2616.72|2615.22|2616.26|2614.76|2616.85|2615.35|2616.1|2614.6|0
1717976700000|2024-06-09 23:45:00|2616.22|2614.72|2616.22|2614.72|2616.51|2615.01|2616.01|2614.51|0
1717977000000|2024-06-09 23:50:00|2616.26|2614.76|2616.51|2615.01|2616.6|2615.1|2616.22|2614.72|0
1717977300000|2024-06-09 23:55:00|2616.43|2614.93|2616.31|2614.81|2616.51|2615.01|2616.31|2614.81|0
1717977600000|2024-06-10 00:00:00|2616.43|2614.93|2617.3|2615.8|2617.68|2616.18|2616.43|2614.93|0
1717977900000|2024-06-10 00:05:00|2617.31|2615.81|2616.72|2615.22|2617.47|2615.97|2616.64|2615.14|0
1717978200000|2024-06-10 00:10:00|2616.6|2615.1|2618.32|2616.82|2618.32|2616.82|2616.6|2615.1|0
1717978500000|2024-06-10 00:15:00|2618.82|2617.32|2619.74|2618.24|2620.14|2618.64|2618.51|2617.01|0
1717978800000|2024-06-10 00:20:00|2619.73|2618.23|2620.55|2619.05|2620.95|2619.45|2619.33|2617.83|0
1717979100000|2024-06-10 00:25:00|2620.54|2619.04|2620.13|2618.63|2620.95|2619.45|2620.13|2618.63|0
1717979400000|2024-06-10 00:30:00|2620.14|2618.64|2620.95|2619.45|2621.36|2619.86|2620.14|2618.64|0
1717979700000|2024-06-10 00:35:00|2621.35|2619.85|2620.94|2619.44|2621.35|2619.85|2620.53|2619.03|0
1717980000000|2024-06-10 00:40:00|2620.53|2619.03|2621.36|2619.86|2621.36|2619.86|2620.53|2619.03|0
1717980300000|2024-06-10 00:45:00|2620.96|2619.46|2620.56|2619.06|2621.37|2619.87|2620.56|2619.06|0
1717980600000|2024-06-10 00:50:00|2620.55|2619.05|2620.45|2618.95|2620.56|2619.06|2620.04|2618.54|0
1717980900000|2024-06-10 00:55:00|2620.86|2619.36|2621.27|2619.77|2621.27|2619.77|2620.86|2619.36|0
1717981200000|2024-06-10 01:00:00|2620.93|2619.43|2620.53|2619.03|2620.93|2619.43|2620.53|2619.03|0
1717981500000|2024-06-10 01:05:00|2620.54|2619.04|2620.53|2619.03|2620.94|2619.44|2620.53|2619.03|0
1717981800000|2024-06-10 01:10:00|2620.54|2619.04|2620.53|2619.03|2620.74|2619.24|2620.53|2619.03|0
1717982100000|2024-06-10 01:15:00|2620.86|2619.36|2620.46|2618.96|2620.86|2619.36|2620.05|2618.55|0
1717982400000|2024-06-10 01:20:00|2620.26|2618.76|2620.05|2618.55|2620.45|2618.95|2620.05|2618.55|0
1717982700000|2024-06-10 01:25:00|2619.64|2618.14|2619.65|2618.15|2620.06|2618.56|2619.24|2617.74|0
1717983000000|2024-06-10 01:30:00|2619.66|2618.16|2619.66|2618.16|2620.07|2618.57|2619.65|2618.15|0
1717983300000|2024-06-10 01:35:00|2619.25|2617.75|2619.25|2617.75|2619.66|2618.16|2619.25|2617.75|0
1717983600000|2024-06-10 01:40:00|2618.85|2617.35|2619.65|2618.15|2619.66|2618.16|2618.84|2617.34|0
1717983900000|2024-06-10 01:45:00|2619.25|2617.75|2619.25|2617.75|2619.66|2618.16|2618.85|2617.35|0
1717984200000|2024-06-10 01:50:00|2618.85|2617.35|2618.85|2617.35|2618.86|2617.36|2618.85|2617.35|0
1717984500000|2024-06-10 01:55:00|2618.86|2617.36|2619.26|2617.76|2619.27|2617.77|2618.85|2617.35|0
1717984800000|2024-06-10 02:00:00|2619.06|2617.56|2618.45|2616.95|2619.06|2617.56|2618.45|2616.95|0
1717985100000|2024-06-10 02:05:00|2618.85|2617.35|2618.45|2616.95|2618.86|2617.36|2618.45|2616.95|0
1717985400000|2024-06-10 02:10:00|2618.04|2616.54|2618.45|2616.95|2618.85|2617.35|2618.04|2616.54|0
1717985700000|2024-06-10 02:15:00|2618.85|2617.35|2619.26|2617.76|2619.26|2617.76|2618.45|2616.95|0
1717986000000|2024-06-10 02:20:00|2619.66|2618.16|2619.26|2617.76|2619.67|2618.17|2619.26|2617.76|0
1717986300000|2024-06-10 02:25:00|2618.86|2617.36|2619.25|2617.75|2619.26|2617.76|2618.85|2617.35|0
1717986600000|2024-06-10 02:30:00|2618.85|2617.35|2619.25|2617.75|2619.25|2617.75|2618.84|2617.34|0
1717986900000|2024-06-10 02:35:00|2618.84|2617.34|2619.26|2617.76|2619.66|2618.16|2618.84|2617.34|0
1717987200000|2024-06-10 02:40:00|2619.25|2617.75|2618.85|2617.35|2619.26|2617.76|2618.85|2617.35|0
1717987500000|2024-06-10 02:45:00|2619.25|2617.75|2619.26|2617.76|2619.26|2617.76|2618.85|2617.35|0
1717987800000|2024-06-10 02:50:00|2618.86|2617.36|2619.26|2617.76|2619.27|2617.77|2618.86|2617.36|0
1717988100000|2024-06-10 02:55:00|2618.86|2617.36|2619.26|2617.76|2619.26|2617.76|2618.86|2617.36|0
1717988400000|2024-06-10 03:00:00|2619.27|2617.77|2619.68|2618.18|2619.68|2618.18|2619.26|2617.76|0
1717988700000|2024-06-10 03:05:00|2619.67|2618.17|2620.09|2618.59|2620.09|2618.59|2619.67|2618.17|0
1717989000000|2024-06-10 03:10:00|2620.1|2618.6|2620.51|2619.01|2620.51|2619.01|2620.1|2618.6|0
1717989300000|2024-06-10 03:15:00|2620.5|2619|2620.51|2619.01|2620.51|2619.01|2620.5|2619|0
1717989900000|2024-06-10 03:25:00|2620.52|2619.02|2620.51|2619.01|2620.52|2619.02|2620.51|2619.01|0
1717990200000|2024-06-10 03:30:00|2620.11|2618.61|2620.1|2618.6|2620.51|2619.01|2620.1|2618.6|0
1717990500000|2024-06-10 03:35:00|2620.09|2618.59|2619.69|2618.19|2620.09|2618.59|2619.69|2618.19|0
1717990800000|2024-06-10 03:40:00|2619.68|2618.18|2619.27|2617.77|2619.68|2618.18|2619.27|2617.77|0
1717991100000|2024-06-10 03:45:00|2619.68|2618.18|2619.67|2618.17|2620.09|2618.59|2619.67|2618.17|0
1717991400000|2024-06-10 03:50:00|2619.68|2618.18|2619.67|2618.17|2619.68|2618.18|2619.67|2618.17|0
1717991700000|2024-06-10 03:55:00|2619.27|2617.77|2619.67|2618.17|2619.68|2618.18|2619.27|2617.77|0
1717992000000|2024-06-10 04:00:00|2619.68|2618.18|2619.28|2617.78|2619.68|2618.18|2619.27|2617.77|0
1717992300000|2024-06-10 04:05:00|2619.27|2617.77|2619.27|2617.77|2619.27|2617.77|2619.27|2617.77|0
1717992900000|2024-06-10 04:15:00|2619.26|2617.76|2618.87|2617.37|2619.27|2617.77|2618.86|2617.36|0
1717993200000|2024-06-10 04:20:00|2619.07|2617.57|2618.87|2617.37|2619.28|2617.78|2618.87|2617.37|0
1717993500000|2024-06-10 04:25:00|2618.88|2617.38|2618.87|2617.37|2618.88|2617.38|2618.87|2617.37|0
1717993800000|2024-06-10 04:30:00|2618.47|2616.97|2618.87|2617.37|2619.28|2617.78|2618.47|2616.97|0
1717994100000|2024-06-10 04:35:00|2619.27|2617.77|2618.87|2617.37|2619.28|2617.78|2618.87|2617.37|0
1717994400000|2024-06-10 04:40:00|2618.88|2617.38|2619.28|2617.78|2619.69|2618.19|2618.88|2617.38|0
1717994700000|2024-06-10 04:45:00|2619.29|2617.79|2619.29|2617.79|2619.69|2618.19|2619.29|2617.79|0
1717995000000|2024-06-10 04:50:00|2619.49|2617.99|2619.69|2618.19|2619.7|2618.2|2619.49|2617.99|0
1717995300000|2024-06-10 04:55:00|2619.7|2618.2|2619.29|2617.79|2619.7|2618.2|2619.29|2617.79|0
1717995600000|2024-06-10 05:00:00|2619.28|2617.78|2619.69|2618.19|2619.7|2618.2|2619.28|2617.78|0
1717995900000|2024-06-10 05:05:00|2619.29|2617.79|2619.69|2618.19|2619.7|2618.2|2619.28|2617.78|0
1717996200000|2024-06-10 05:10:00|2620.09|2618.59|2620.1|2618.6|2620.1|2618.6|2619.69|2618.19|0
1717996500000|2024-06-10 05:15:00|2620.09|2618.59|2620.1|2618.6|2620.1|2618.6|2619.69|2618.19|0
1717996800000|2024-06-10 05:20:00|2619.7|2618.2|2619.7|2618.2|2620.1|2618.6|2619.69|2618.19|0
1717997100000|2024-06-10 05:25:00|2619.69|2618.19|2619.69|2618.19|2620.1|2618.6|2619.69|2618.19|0
1717997400000|2024-06-10 05:30:00|2619.29|2617.79|2619.69|2618.19|2619.69|2618.19|2619.29|2617.79|0
1717997700000|2024-06-10 05:35:00|2619.7|2618.2|2619.28|2617.78|2619.7|2618.2|2618.88|2617.38|0
1717998000000|2024-06-10 05:40:00|2619.29|2617.79|2619.28|2617.78|2619.29|2617.79|2618.87|2617.37|0
1717998300000|2024-06-10 05:45:00|2619.29|2617.79|2618.52|2617.02|2619.29|2617.79|2618.47|2616.97|0
1717998600000|2024-06-10 05:50:00|2617.71|2616.21|2618.12|2616.62|2618.12|2616.62|2617.71|2616.21|0
1717998900000|2024-06-10 05:55:00|2617.72|2616.22|2617.32|2615.82|2618.13|2616.63|2616.92|2615.42|0
1717999200000|2024-06-10 06:00:00|2616.92|2615.42|2613.26|2611.76|2617.32|2615.82|2613.26|2611.76|0
1717999500000|2024-06-10 06:05:00|2612.85|2611.35|2612.91|2611.41|2613.26|2611.76|2610.79|2609.29|0
1717999800000|2024-06-10 06:10:00|2612.51|2611.01|2614.39|2612.89|2614.79|2613.29|2612.5|2611|0
1718000100000|2024-06-10 06:15:00|2614.59|2613.09|2612.36|2610.86|2614.79|2613.29|2612.36|2610.86|0
1718000400000|2024-06-10 06:20:00|2612.37|2610.87|2610.1|2608.6|2612.52|2611.02|2610.08|2608.58|0
1718000700000|2024-06-10 06:25:00|2610.51|2609.01|2611.08|2609.58|2612.12|2610.62|2610.5|2609|0
1718001000000|2024-06-10 06:30:00|2611.07|2609.57|2613.1|2611.7|2614.23|2612.83|2611.07|2609.57|78
1718001300000|2024-06-10 06:35:00|2613.23|2611.83|2613.23|2611.83|2613.23|2611.83|2613.1|2611.7|10
1718001600000|2024-06-10 06:40:00|2613.1|2611.7|2613.1|2611.7|2613.1|2611.7|2613.1|2611.7|0
1718001900000|2024-06-10 06:45:00|2612.98|2611.58|2612.23|2610.83|2612.98|2611.58|2611.6|2610.2|14
1718002200000|2024-06-10 06:50:00|2612.48|2611.08|2612.23|2610.83|2612.6|2611.2|2611.73|2610.33|21
1718002500000|2024-06-10 06:55:00|2612.28|2610.78|2609.02|2607.52|2612.69|2611.19|2604.13|2602.63|0
1718002800000|2024-06-10 07:00:00|2610.23|2608.73|2606.15|2605.65|2611.4|2610.9|2602.65|2602.15|2920
1718003100000|2024-06-10 07:05:00|2605.78|2605.28|2604.78|2604.28|2606.53|2606.03|2603.9|2603.4|1458
1718003400000|2024-06-10 07:10:00|2605.03|2604.53|2602.53|2602.03|2605.65|2605.15|2601.28|2600.78|1728
1718003700000|2024-06-10 07:15:00|2603.03|2602.53|2600.4|2599.9|2604.53|2604.03|2600.03|2599.53|1914
1718004000000|2024-06-10 07:20:00|2600.53|2600.03|2602.65|2602.15|2603.28|2602.78|2600.03|2599.53|2233
1718004300000|2024-06-10 07:25:00|2602.78|2602.28|2603.53|2603.03|2604.28|2603.78|2600.03|2599.53|1250
1718004600000|2024-06-10 07:30:00|2603.78|2603.28|2604.28|2603.78|2604.78|2604.28|2601.65|2601.15|1539
1718004900000|2024-06-10 07:35:00|2603.65|2603.15|2606.78|2606.28|2607.78|2607.28|2603.53|2603.03|1245
1718005200000|2024-06-10 07:40:00|2607.03|2606.53|2607.28|2606.78|2607.53|2607.03|2604.9|2604.4|1464
1718005500000|2024-06-10 07:45:00|2607.03|2606.53|2606.04|2605.54|2607.54|2607.04|2605.43|2604.93|1302
1718005800000|2024-06-10 07:50:00|2605.79|2605.29|2608.58|2608.08|2608.83|2608.33|2605.54|2605.04|975
1718006100000|2024-06-10 07:55:00|2608.83|2608.33|2610.36|2609.86|2610.36|2609.86|2607.97|2607.47|1057
1718006400000|2024-06-10 08:00:00|2610.48|2609.98|2610.11|2609.61|2611.61|2611.11|2609.11|2608.61|811
1718006700000|2024-06-10 08:05:00|2610.23|2609.73|2607.36|2606.86|2610.86|2610.36|2607.36|2606.86|522
1718007000000|2024-06-10 08:10:00|2607.11|2606.61|2608.86|2608.36|2609.86|2609.36|2606.86|2606.36|657
1718007300000|2024-06-10 08:15:00|2608.73|2608.23|2606.61|2606.11|2609.11|2608.61|2606.36|2605.86|518
1718007600000|2024-06-10 08:20:00|2606.86|2606.36|2605.36|2604.86|2607.86|2607.36|2604.86|2604.36|625
1718007900000|2024-06-10 08:25:00|2604.86|2604.36|2604.11|2603.61|2605.36|2604.86|2603.36|2602.86|720
1718008200000|2024-06-10 08:30:00|2603.98|2603.48|2605.36|2604.86|2605.36|2604.86|2603.36|2602.86|525
1718008500000|2024-06-10 08:35:00|2605.48|2604.98|2603.86|2603.36|2606.36|2605.86|2603.86|2603.36|513
1718008800000|2024-06-10 08:40:00|2603.61|2603.11|2603.61|2603.11|2604.36|2603.86|2602.86|2602.36|496
1718009100000|2024-06-10 08:45:00|2603.48|2602.98|2601.86|2601.36|2603.73|2603.23|2601.36|2600.86|486
1718009400000|2024-06-10 08:50:00|2601.61|2601.11|2598.61|2598.11|2601.86|2601.36|2598.23|2597.73|843
1718009700000|2024-06-10 08:55:00|2598.86|2598.36|2597.36|2596.86|2598.86|2598.36|2596.61|2596.11|631
1718010000000|2024-06-10 09:00:00|2597.11|2596.61|2597.36|2596.86|2598.86|2598.36|2596.86|2596.36|650
1718010300000|2024-06-10 09:05:00|2597.11|2596.61|2598.36|2597.86|2598.61|2598.11|2595.11|2594.61|800
1718010600000|2024-06-10 09:10:00|2597.86|2597.36|2596.36|2595.86|2597.86|2597.36|2596.11|2595.61|612
1718010900000|2024-06-10 09:15:00|2596.11|2595.61|2594.36|2593.86|2596.86|2596.36|2594.36|2593.86|710
1718011200000|2024-06-10 09:20:00|2594.11|2593.61|2591.86|2591.36|2594.86|2594.36|2591.86|2591.36|888
1718011500000|2024-06-10 09:25:00|2591.61|2591.11|2591.61|2591.11|2592.61|2592.11|2590.86|2590.36|765
1718011800000|2024-06-10 09:30:00|2591.36|2590.86|2591.36|2590.86|2592.11|2591.61|2590.36|2589.86|1166
1718012100000|2024-06-10 09:35:00|2590.98|2590.48|2589.61|2589.11|2591.11|2590.61|2589.36|2588.86|1084
1718012400000|2024-06-10 09:40:00|2589.48|2588.98|2588.61|2588.11|2590.61|2590.11|2588.61|2588.11|867
1718012700000|2024-06-10 09:45:00|2588.36|2587.86|2588.61|2588.11|2588.61|2588.11|2587.36|2586.86|864
1718013000000|2024-06-10 09:50:00|2588.86|2588.36|2589.61|2589.11|2589.86|2589.36|2588.61|2588.11|753
1718013300000|2024-06-10 09:55:00|2589.36|2588.86|2589.98|2589.48|2590.36|2589.86|2588.86|2588.36|749
1718013600000|2024-06-10 10:00:00|2590.11|2589.61|2590.61|2590.11|2591.61|2591.11|2588.86|2588.36|597
1718013900000|2024-06-10 10:05:00|2590.86|2590.36|2591.61|2591.11|2591.86|2591.36|2590.61|2590.11|579
1718014200000|2024-06-10 10:10:00|2591.36|2590.86|2589.36|2588.86|2591.86|2591.36|2589.36|2588.86|438
1718014500000|2024-06-10 10:15:00|2589.61|2589.11|2592.23|2591.73|2592.61|2592.11|2589.36|2588.86|583
1718014800000|2024-06-10 10:20:00|2592.36|2591.86|2591.11|2590.61|2592.36|2591.86|2590.11|2589.61|547
1718015100000|2024-06-10 10:25:00|2590.86|2590.36|2590.86|2590.36|2591.36|2590.86|2590.11|2589.61|465
1718015400000|2024-06-10 10:30:00|2591.11|2590.61|2594.36|2593.86|2594.61|2594.11|2590.86|2590.36|690
1718015700000|2024-06-10 10:35:00|2594.61|2594.11|2593.61|2593.11|2595.11|2594.61|2592.36|2591.86|656
1718016000000|2024-06-10 10:40:00|2593.73|2593.23|2592.86|2592.36|2594.36|2593.86|2592.61|2592.11|619
1718016300000|2024-06-10 10:45:00|2592.98|2592.48|2593.48|2592.98|2594.11|2593.61|2592.61|2592.11|474
1718016600000|2024-06-10 10:50:00|2593.61|2593.11|2595.86|2595.36|2595.86|2595.36|2593.61|2593.11|354
1718016900000|2024-06-10 10:55:00|2596.11|2595.61|2595.61|2595.11|2596.23|2595.73|2595.36|2594.86|328
1718017200000|2024-06-10 11:00:00|2595.86|2595.36|2597.36|2596.86|2598.11|2597.61|2595.61|2595.11|355
1718017500000|2024-06-10 11:05:00|2597.61|2597.11|2596.61|2596.11|2598.11|2597.61|2596.48|2595.98|319
1718017800000|2024-06-10 11:10:00|2596.86|2596.36|2597.61|2597.11|2597.61|2597.11|2595.36|2594.86|598
1718018100000|2024-06-10 11:15:00|2597.86|2597.36|2599.86|2599.36|2599.86|2599.36|2597.86|2597.36|350
1718018400000|2024-06-10 11:20:00|2600.11|2599.61|2599.36|2598.86|2600.36|2599.86|2598.98|2598.48|243
1718018700000|2024-06-10 11:25:00|2599.48|2598.98|2601.61|2601.11|2601.86|2601.36|2599.36|2598.86|192
1718019000000|2024-06-10 11:30:00|2601.86|2601.36|2601.61|2601.11|2601.86|2601.36|2600.11|2599.61|412
1718019300000|2024-06-10 11:35:00|2601.86|2601.36|2602.23|2601.73|2602.48|2601.98|2601.11|2600.61|270
1718019600000|2024-06-10 11:40:00|2602.27|2601.77|2600.52|2600.02|2602.4|2601.9|2600.4|2599.9|271
1718019900000|2024-06-10 11:45:00|2600.65|2600.15|2602.15|2601.65|2602.4|2601.9|2599.9|2599.4|219
1718020200000|2024-06-10 11:50:00|2602.02|2601.52|2601.4|2600.9|2602.4|2601.9|2601.4|2600.9|217
1718020500000|2024-06-10 11:55:00|2601.65|2601.15|2602.52|2602.02|2602.65|2602.15|2601.65|2601.15|177
1718020800000|2024-06-10 12:00:00|2602.65|2602.15|2604.15|2603.65|2604.4|2603.9|2602.4|2601.9|361
1718021100000|2024-06-10 12:05:00|2604.4|2603.9|2606.15|2605.65|2606.65|2606.15|2604.15|2603.65|397
1718021400000|2024-06-10 12:10:00|2606.27|2605.77|2607.4|2606.9|2607.65|2607.15|2606.15|2605.65|267
1718021700000|2024-06-10 12:15:00|2607.65|2607.15|2606.4|2605.9|2607.9|2607.4|2605.4|2604.9|627
1718022000000|2024-06-10 12:20:00|2606.15|2605.65|2605.4|2604.9|2606.9|2606.4|2604.9|2604.4|399
1718022300000|2024-06-10 12:25:00|2605.27|2604.77|2605.4|2604.9|2606.15|2605.65|2604.65|2604.15|366
1718022600000|2024-06-10 12:30:00|2605.65|2605.15|2605.4|2604.9|2606.65|2606.15|2604.9|2604.4|366
1718022900000|2024-06-10 12:35:00|2605.65|2605.15|2603.4|2602.9|2606.15|2605.65|2603.4|2602.9|368
1718023200000|2024-06-10 12:40:00|2603.52|2603.02|2603.15|2602.65|2604.4|2603.9|2602.9|2602.4|291
1718023500000|2024-06-10 12:45:00|2603.02|2602.52|2603.15|2602.65|2604.15|2603.65|2602.9|2602.4|211
1718023800000|2024-06-10 12:50:00|2602.9|2602.4|2602.15|2601.65|2603.4|2602.9|2601.9|2601.4|310
1718024100000|2024-06-10 12:55:00|2602.02|2601.52|2602.15|2601.65|2602.65|2602.15|2601.4|2600.9|398
1718024400000|2024-06-10 13:00:00|2602.4|2601.9|2601.65|2601.15|2602.9|2602.4|2601.15|2600.65|428
1718024700000|2024-06-10 13:05:00|2601.9|2601.4|2601.27|2600.77|2602.15|2601.65|2601.15|2600.65|251
1718025000000|2024-06-10 13:10:00|2601.15|2600.65|2599.15|2598.65|2601.4|2600.9|2598.77|2598.27|370
1718025300000|2024-06-10 13:15:00|2598.9|2598.4|2597.52|2597.02|2600.15|2599.65|2596.9|2596.4|575
1718025600000|2024-06-10 13:20:00|2597.65|2597.15|2596.15|2595.65|2597.65|2597.15|2595.65|2595.15|357
1718025900000|2024-06-10 13:25:00|2596.02|2595.52|2596.65|2596.15|2597.4|2596.9|2595.65|2595.15|463
1718026200000|2024-06-10 13:30:00|2597.15|2596.65|2594.65|2594.15|2597.15|2596.65|2594.52|2594.02|483
1718026500000|2024-06-10 13:35:00|2594.4|2593.9|2593.65|2593.15|2595.9|2595.4|2593.4|2592.9|730
1718026800000|2024-06-10 13:40:00|2593.77|2593.27|2595.9|2595.4|2595.9|2595.4|2593.27|2592.77|596
1718027100000|2024-06-10 13:45:00|2596.15|2595.65|2596.15|2595.65|2597.4|2596.9|2594.65|2594.15|705
1718027400000|2024-06-10 13:50:00|2596.4|2595.9|2597.4|2596.9|2597.77|2597.27|2596.4|2595.9|557
1718027700000|2024-06-10 13:55:00|2597.52|2597.02|2597.9|2597.4|2598.52|2598.02|2597.15|2596.65|613
1718028000000|2024-06-10 14:00:00|2598.15|2597.65|2595.15|2594.65|2598.15|2597.65|2594.4|2593.9|726
1718028300000|2024-06-10 14:05:00|2595.27|2594.77|2595.27|2594.77|2597.4|2596.9|2594.65|2594.15|756
1718028600000|2024-06-10 14:10:00|2595.07|2594.57|2593.95|2593.45|2596.07|2595.57|2593.45|2592.95|658
1718028900000|2024-06-10 14:15:00|2593.7|2593.2|2595.2|2594.7|2596.2|2595.7|2593.7|2593.2|542
1718029200000|2024-06-10 14:20:00|2595.07|2594.57|2595.45|2594.95|2596.45|2595.95|2595.07|2594.57|320
1718029500000|2024-06-10 14:25:00|2595.7|2595.2|2595.95|2595.45|2596.2|2595.7|2594.95|2594.45|505
1718029800000|2024-06-10 14:30:00|2596.2|2595.7|2596.2|2595.7|2596.7|2596.2|2595.2|2594.7|620
1718030100000|2024-06-10 14:35:00|2595.95|2595.45|2595.2|2594.7|2596.32|2595.82|2594.7|2594.2|598
1718030400000|2024-06-10 14:40:00|2595.45|2594.95|2596.45|2595.95|2596.7|2596.2|2595.45|2594.95|566
1718030700000|2024-06-10 14:45:00|2596.2|2595.7|2595.2|2594.7|2596.7|2596.2|2594.95|2594.45|765
1718031000000|2024-06-10 14:50:00|2595.32|2594.82|2594.07|2593.57|2595.95|2595.45|2594.07|2593.57|568
1718031300000|2024-06-10 14:55:00|2593.95|2593.45|2594.2|2593.7|2594.45|2593.95|2593.07|2592.57|701
1718031600000|2024-06-10 15:00:00|2594.45|2593.95|2592.95|2592.45|2595.2|2594.7|2592.45|2591.95|852
1718031900000|2024-06-10 15:05:00|2593.07|2592.57|2596.2|2595.7|2596.45|2595.95|2592.57|2592.07|669
1718032200000|2024-06-10 15:10:00|2595.95|2595.45|2595.45|2594.95|2596.2|2595.7|2594.45|2593.95|1874
1718032500000|2024-06-10 15:15:00|2595.7|2595.2|2597.32|2596.82|2597.45|2596.95|2595.45|2594.95|980
1718032800000|2024-06-10 15:20:00|2597.2|2596.7|2597.39|2595.89|2597.7|2597.2|2596.2|2595.7|2059
1718033100000|2024-06-10 15:25:00|2597.4|2595.9|2598.22|2596.72|2598.22|2596.72|2597.39|2595.89|1303
1718033400000|2024-06-10 15:30:00|2598.23|2596.73|2600.9|2599.5|2601.15|2599.75|2598.23|2596.73|404
1718033700000|2024-06-10 15:35:00|2600.65|2599.25|2599.4|2598|2600.9|2599.5|2598.77|2597.37|220
1718034000000|2024-06-10 15:40:00|2599.52|2598.12|2600.77|2599.37|2600.77|2599.37|2599.52|2598.12|41
1718034300000|2024-06-10 15:45:00|2600.15|2598.75|2600.4|2599|2600.52|2599.12|2600.15|2598.75|16
1718034600000|2024-06-10 15:50:00|2600.52|2599.12|2601.77|2600.37|2601.77|2600.37|2600.52|2599.12|7
1718034900000|2024-06-10 15:55:00|2601.65|2600.25|2600.94|2599.44|2601.77|2600.37|2600.77|2599.37|30
1718035200000|2024-06-10 16:00:00|2600.94|2599.44|2600.56|2599.06|2600.95|2599.45|2600.53|2599.03|0
1718035500000|2024-06-10 16:05:00|2600.55|2599.05|2600.55|2599.05|2600.56|2599.06|2600.14|2598.64|0
1718035800000|2024-06-10 16:10:00|2600.56|2599.06|2600.98|2599.48|2601.38|2599.88|2600.55|2599.05|0
1718036100000|2024-06-10 16:15:00|2601.21|2599.71|2601.42|2599.92|2601.85|2600.35|2601|2599.5|0
1718036400000|2024-06-10 16:20:00|2601.43|2599.93|2601.01|2599.51|2601.44|2599.94|2600.6|2599.1|0
1718036700000|2024-06-10 16:25:00|2601.02|2599.52|2601.01|2599.51|2601.02|2599.52|2600.59|2599.09|0
1718037000000|2024-06-10 16:30:00|2600.97|2599.47|2600.98|2599.48|2600.98|2599.48|2600.54|2599.04|0
1718037300000|2024-06-10 16:35:00|2600.97|2599.47|2600.97|2599.47|2600.98|2599.48|2600.96|2599.46|0
1718037600000|2024-06-10 16:40:00|2600.98|2599.48|2601.4|2599.9|2601.4|2599.9|2600.97|2599.47|0
1718037900000|2024-06-10 16:45:00|2601.84|2600.34|2601.4|2599.9|2601.84|2600.34|2600.98|2599.48|0
1718038200000|2024-06-10 16:50:00|2601.39|2599.89|2601.41|2599.91|2601.82|2600.32|2601.39|2599.89|0
1718038500000|2024-06-10 16:55:00|2601.81|2600.31|2601.8|2600.3|2601.82|2600.32|2601.4|2599.9|0
1718038800000|2024-06-10 17:00:00|2601.39|2599.89|2601.37|2599.87|2601.78|2600.28|2600.52|2599.02|0
1718039100000|2024-06-10 17:05:00|2601.36|2599.86|2600.96|2599.46|2602.2|2600.7|2600.95|2599.45|0
1718039400000|2024-06-10 17:10:00|2600.95|2599.45|2601.35|2599.85|2601.77|2600.27|2600.93|2599.43|0
1718039700000|2024-06-10 17:15:00|2601.34|2599.84|2600.95|2599.45|2601.35|2599.85|2600.52|2599.02|0
1718040000000|2024-06-10 17:20:00|2600.94|2599.44|2600.95|2599.45|2601.37|2599.87|2600.94|2599.44|0
1718040300000|2024-06-10 17:25:00|2600.96|2599.46|2600.12|2598.62|2600.96|2599.46|2600.12|2598.62|0
1718040600000|2024-06-10 17:30:00|2600.5|2599|2600.91|2599.41|2600.93|2599.43|2600.09|2598.59|0
1718040900000|2024-06-10 17:35:00|2600.92|2599.42|2600.5|2599|2600.92|2599.42|2600.49|2598.99|0
1718041200000|2024-06-10 17:40:00|2600.51|2599.01|2602.16|2600.66|2602.17|2600.67|2600.5|2599|0
1718041500000|2024-06-10 17:45:00|2602.19|2600.69|2604.73|2603.23|2605.11|2603.61|2602.18|2600.68|0
1718041800000|2024-06-10 17:50:00|2604.74|2603.24|2603.91|2602.41|2604.74|2603.24|2603.49|2601.99|0
1718042100000|2024-06-10 17:55:00|2603.9|2602.4|2603.46|2601.96|2603.91|2602.41|2603.05|2601.55|0
1718042400000|2024-06-10 18:00:00|2603.45|2601.95|2603.05|2601.55|2603.46|2601.96|2602.83|2601.33|0
1718042700000|2024-06-10 18:05:00|2603.25|2601.75|2603.04|2601.54|2604.3|2602.8|2602.83|2601.33|0
1718043000000|2024-06-10 18:10:00|2603.03|2601.53|2603.03|2601.53|2603.45|2601.95|2602.62|2601.12|0
1718043300000|2024-06-10 18:15:00|2603.02|2601.52|2602.99|2601.49|2603.86|2602.36|2602.98|2601.48|0
1718043600000|2024-06-10 18:20:00|2602.98|2601.48|2602.99|2601.49|2603.42|2601.92|2602.55|2601.05|0
1718043900000|2024-06-10 18:25:00|2602.98|2601.48|2602.1|2600.6|2603.02|2601.52|2601.69|2600.19|0
1718044200000|2024-06-10 18:30:00|2602.11|2600.61|2602.5|2601|2602.51|2601.01|2601.67|2600.17|0
1718044500000|2024-06-10 18:35:00|2602.51|2601.01|2602.96|2601.46|2604.18|2602.68|2602.51|2601.01|0
1718044800000|2024-06-10 18:40:00|2602.95|2601.45|2603.38|2601.88|2603.8|2602.3|2602.95|2601.45|0
1718045100000|2024-06-10 18:45:00|2603.79|2602.29|2603.79|2602.29|2603.8|2602.3|2603.37|2601.87|0
1718045400000|2024-06-10 18:50:00|2603.78|2602.28|2603.79|2602.29|2604.2|2602.7|2603.37|2601.87|0
1718045700000|2024-06-10 18:55:00|2603.8|2602.3|2603.37|2601.87|2603.8|2602.3|2603.36|2601.86|0
1718046000000|2024-06-10 19:00:00|2603.36|2601.86|2604.21|2602.71|2604.63|2603.13|2603.35|2601.85|0
1718046300000|2024-06-10 19:05:00|2604.2|2602.7|2603.99|2602.49|2604.4|2602.9|2603.78|2602.28|0
1718046600000|2024-06-10 19:10:00|2604.02|2602.52|2604.9|2603.4|2605.31|2603.81|2604.01|2602.51|0
1718046900000|2024-06-10 19:15:00|2605.1|2603.6|2604.47|2602.97|2605.33|2603.83|2604.03|2602.53|0
1718047200000|2024-06-10 19:20:00|2604.46|2602.96|2604.46|2602.96|2605.31|2603.81|2604.46|2602.96|0
1718047500000|2024-06-10 19:25:00|2604.45|2602.95|2604.88|2603.38|2604.89|2603.39|2604.04|2602.54|0
1718047800000|2024-06-10 19:30:00|2604.89|2603.39|2603.63|2602.13|2604.89|2603.39|2603.22|2601.72|0
1718048100000|2024-06-10 19:35:00|2603.62|2602.12|2603.22|2601.72|2603.64|2602.14|2603.22|2601.72|0
1718048400000|2024-06-10 19:40:00|2603.23|2601.73|2603.22|2601.72|2604.08|2602.58|2603.21|2601.71|0
1718048700000|2024-06-10 19:45:00|2603.23|2601.73|2602.39|2600.89|2603.23|2601.73|2602.39|2600.89|0
1718049000000|2024-06-10 19:50:00|2602.37|2600.87|2603.65|2602.15|2604.06|2602.56|2602.36|2600.86|0
1718049300000|2024-06-10 19:55:00|2603.64|2602.14|2604.91|2603.41|2604.91|2603.41|2603.21|2601.71|0
1718049600000|2024-06-10 20:00:00|2605.06|2603.56|2603.11|2601.61|2605.06|2603.56|2603.11|2601.61|0
1718049900000|2024-06-10 20:05:00|2603.12|2601.62|2602.53|2601.03|2603.32|2601.82|2602.53|2601.03|0
1718050200000|2024-06-10 20:10:00|2602.57|2601.07|2602.24|2600.74|2602.62|2601.12|2601.75|2600.25|0
1718050500000|2024-06-10 20:15:00|2602.16|2600.66|2602.24|2600.74|2602.45|2600.95|2602.04|2600.54|0
1718050800000|2024-06-10 20:20:00|2602.25|2600.75|2602.62|2601.12|2602.74|2601.24|2602.25|2600.75|0
1718051100000|2024-06-10 20:25:00|2602.61|2601.11|2602.62|2601.12|2602.62|2601.12|2602.53|2601.03|0
1718051400000|2024-06-10 20:30:00|2602.57|2601.07|2602.91|2601.41|2602.91|2601.41|2602.53|2601.03|0
1718051700000|2024-06-10 20:35:00|2602.9|2601.4|2603.03|2601.53|2603.03|2601.53|2602.62|2601.12|0
1718052000000|2024-06-10 20:40:00|2602.95|2601.45|2603.11|2601.61|2603.11|2601.61|2602.91|2601.41|0
1718052300000|2024-06-10 20:45:00|2603.28|2601.78|2603.32|2601.82|2603.41|2601.91|2603.12|2601.62|0
1718052600000|2024-06-10 20:50:00|2603.36|2601.86|2603.61|2602.11|2603.61|2602.11|2603.32|2601.82|0
1718052900000|2024-06-10 20:55:00|2603.57|2602.07|2603.61|2602.11|2603.86|2602.36|2603.41|2601.91|0
1718053200000|2024-06-10 21:00:00|2603.62|2602.12|2603.7|2602.2|2603.74|2602.24|2603.62|2602.12|0
1718053500000|2024-06-10 21:05:00|2603.74|2602.24|2603.95|2602.45|2603.95|2602.45|2603.74|2602.24|0
1718053800000|2024-06-10 21:10:00|2604.03|2602.53|2604.11|2602.61|2604.11|2602.61|2603.95|2602.45|0
1718054100000|2024-06-10 21:15:00|2604.07|2602.57|2604.07|2602.57|2604.07|2602.57|2604.07|2602.57|0
1718054400000|2024-06-10 21:20:00|2604.11|2602.61|2603.95|2602.45|2604.19|2602.69|2603.95|2602.45|0
1718054700000|2024-06-10 21:25:00|2604.03|2602.53|2603.99|2602.49|2604.03|2602.53|2603.99|2602.49|0
1718055000000|2024-06-10 21:30:00|2604.03|2602.53|2604.03|2602.53|2604.03|2602.53|2603.99|2602.49|0
1718055300000|2024-06-10 21:35:00|2603.99|2602.49|2603.99|2602.49|2604.03|2602.53|2603.99|2602.49|0
1718056200000|2024-06-10 21:50:00|2603.95|2602.45|2603.99|2602.49|2603.99|2602.49|2603.86|2602.36|0
1718056500000|2024-06-10 21:55:00|2603.95|2602.45|2603.99|2602.49|2603.99|2602.49|2603.95|2602.45|0
1718056800000|2024-06-10 22:00:00|2603.98|2602.48|2604.11|2602.61|2604.19|2602.69|2603.61|2602.11|0
1718057100000|2024-06-10 22:05:00|2604.15|2602.65|2604.11|2602.61|2604.28|2602.78|2603.99|2602.49|0
1718057400000|2024-06-10 22:10:00|2604.19|2602.69|2604.4|2602.9|2604.48|2602.98|2604.11|2602.61|0
1718057700000|2024-06-10 22:15:00|2604.07|2602.57|2603.69|2602.19|2604.07|2602.57|2603.65|2602.15|0
1718058000000|2024-06-10 22:20:00|2603.61|2602.11|2603.69|2602.19|2603.78|2602.28|2603.53|2602.03|0
1718058300000|2024-06-10 22:25:00|2603.7|2602.2|2603.9|2602.4|2603.99|2602.49|2603.7|2602.2|0
1718058600000|2024-06-10 22:30:00|2603.82|2602.32|2603.94|2602.44|2603.94|2602.44|2603.69|2602.19|0
1718058900000|2024-06-10 22:35:00|2603.9|2602.4|2603.9|2602.4|2603.99|2602.49|2603.9|2602.4|0
1718059200000|2024-06-10 22:40:00|2603.82|2602.32|2603.61|2602.11|2603.9|2602.4|2603.61|2602.11|0
1718059500000|2024-06-10 22:45:00|2603.7|2602.2|2603.7|2602.2|2603.9|2602.4|2603.7|2602.2|0
1718059800000|2024-06-10 22:50:00|2603.82|2602.32|2603.7|2602.2|2603.82|2602.32|2603.7|2602.2|0
1718060100000|2024-06-10 22:55:00|2603.69|2602.19|2603.61|2602.11|2603.82|2602.32|2603.61|2602.11|0
1718060400000|2024-06-10 23:00:00|2603.41|2601.91|2603.2|2601.7|2603.61|2602.11|2603.11|2601.61|0
1718060700000|2024-06-10 23:05:00|2603.32|2601.82|2603.11|2601.61|2603.32|2601.82|2603.03|2601.53|0
1718061000000|2024-06-10 23:10:00|2603.07|2601.57|2602.33|2600.83|2603.11|2601.61|2602.24|2600.74|0
1718061300000|2024-06-10 23:15:00|2602.32|2600.82|2602.45|2600.95|2602.45|2600.95|2602.04|2600.54|0
1718061600000|2024-06-10 23:20:00|2602.33|2600.83|2602.33|2600.83|2602.53|2601.03|2602.16|2600.66|0
1718061900000|2024-06-10 23:25:00|2602.32|2600.82|2601.83|2600.33|2602.33|2600.83|2601.83|2600.33|0
1718062200000|2024-06-10 23:30:00|2601.79|2600.29|2602.04|2600.54|2602.04|2600.54|2601.75|2600.25|0
1718062500000|2024-06-10 23:35:00|2602.08|2600.58|2602.16|2600.66|2602.16|2600.66|2602.04|2600.54|0
1718062800000|2024-06-10 23:40:00|2602.2|2600.7|2601.95|2600.45|2602.24|2600.74|2601.95|2600.45|0
1718063100000|2024-06-10 23:45:00|2601.96|2600.46|2602.45|2600.95|2602.53|2601.03|2601.95|2600.45|0
1718063400000|2024-06-10 23:50:00|2602.53|2601.03|2602.45|2600.95|2602.74|2601.24|2602.45|2600.95|0
1718063700000|2024-06-10 23:55:00|2602.49|2600.99|2602.33|2600.83|2602.49|2600.99|2602.24|2600.74|0
1718064000000|2024-06-11 00:00:00|2602.32|2600.82|2602.04|2600.54|2602.45|2600.95|2601.83|2600.33|0
1718064300000|2024-06-11 00:05:00|2602.03|2600.53|2601.54|2600.04|2602.03|2600.53|2601.54|2600.04|0
1718064600000|2024-06-11 00:10:00|2601.62|2600.12|2601.75|2600.25|2601.75|2600.25|2601.54|2600.04|0
1718064900000|2024-06-11 00:15:00|2601.96|2600.46|2603.2|2601.7|2604.81|2603.31|2601.95|2600.45|0
1718065200000|2024-06-11 00:20:00|2602.8|2601.3|2603.21|2601.71|2603.21|2601.71|2602.8|2601.3|0
1718065500000|2024-06-11 00:25:00|2603.61|2602.11|2603.2|2601.7|2603.61|2602.11|2603.2|2601.7|0
1718065800000|2024-06-11 00:30:00|2603.21|2601.71|2602.79|2601.29|2603.61|2602.11|2602.39|2600.89|0
1718066100000|2024-06-11 00:35:00|2602.78|2601.28|2602.78|2601.28|2603.59|2602.09|2602.78|2601.28|0
1718066400000|2024-06-11 00:40:00|2603.18|2601.68|2603.18|2601.68|2603.19|2601.69|2602.77|2601.27|0
1718066700000|2024-06-11 00:45:00|2603.19|2601.69|2603.19|2601.69|2603.19|2601.69|2603.18|2601.68|0
1718067000000|2024-06-11 00:50:00|2603.18|2601.68|2603.19|2601.69|2603.19|2601.69|2603.18|2601.68|0
1718067300000|2024-06-11 00:55:00|2603.18|2601.68|2602.38|2600.88|2603.19|2601.69|2602.38|2600.88|0
1718067600000|2024-06-11 01:00:00|2602.78|2601.28|2602.39|2600.89|2602.78|2601.28|2602.38|2600.88|0
1718067900000|2024-06-11 01:05:00|2602.59|2601.09|2603.19|2601.69|2603.2|2601.7|2602.38|2600.88|0
1718068200000|2024-06-11 01:10:00|2603.2|2601.7|2603.25|2601.75|2603.67|2602.17|2602.85|2601.35|0
1718068500000|2024-06-11 01:15:00|2603.26|2601.76|2602.84|2601.34|2603.26|2601.76|2602.44|2600.94|0
1718068800000|2024-06-11 01:20:00|2602.85|2601.35|2603.26|2601.76|2603.26|2601.76|2602.84|2601.34|0
1718069100000|2024-06-11 01:25:00|2603.06|2601.56|2602.86|2601.36|2603.06|2601.56|2602.85|2601.35|0
1718069400000|2024-06-11 01:30:00|2603.26|2601.76|2603.26|2601.76|2603.27|2601.77|2602.85|2601.35|0
1718069700000|2024-06-11 01:35:00|2603.27|2601.77|2603.68|2602.18|2604.08|2602.58|2603.26|2601.76|0
1718070000000|2024-06-11 01:40:00|2603.67|2602.17|2603.68|2602.18|2603.68|2602.18|2603.27|2601.77|0
1718070300000|2024-06-11 01:45:00|2603.69|2602.19|2603.28|2601.78|2603.69|2602.19|2603.28|2601.78|0
1718070600000|2024-06-11 01:50:00|2603.3|2601.8|2603.3|2601.8|2603.31|2601.81|2603.3|2601.8|0
1718070900000|2024-06-11 01:55:00|2603.31|2601.81|2603.7|2602.2|2603.71|2602.21|2603.31|2601.81|0
1718071200000|2024-06-11 02:00:00|2603.3|2601.8|2602.89|2601.39|2603.3|2601.8|2602.89|2601.39|0
1718071500000|2024-06-11 02:05:00|2603.3|2601.8|2602.89|2601.39|2603.3|2601.8|2602.89|2601.39|0
1718071800000|2024-06-11 02:10:00|2602.88|2601.38|2602.89|2601.39|2603.3|2601.8|2602.88|2601.38|0
1718072100000|2024-06-11 02:15:00|2602.88|2601.38|2603.29|2601.79|2603.29|2601.79|2602.88|2601.38|0
1718072400000|2024-06-11 02:20:00|2603.3|2601.8|2603.29|2601.79|2603.7|2602.2|2603.29|2601.79|0
1718072700000|2024-06-11 02:25:00|2603.28|2601.78|2603.28|2601.78|2603.29|2601.79|2603.28|2601.78|0
1718073000000|2024-06-11 02:30:00|2603.29|2601.79|2602.88|2601.38|2603.29|2601.79|2602.87|2601.37|0
1718073300000|2024-06-11 02:35:00|2602.89|2601.39|2603.29|2601.79|2603.29|2601.79|2602.89|2601.39|0
1718073600000|2024-06-11 02:40:00|2603.3|2601.8|2602.88|2601.38|2603.3|2601.8|2602.88|2601.38|0
1718073900000|2024-06-11 02:45:00|2602.89|2601.39|2602.88|2601.38|2602.89|2601.39|2602.88|2601.38|0
1718074200000|2024-06-11 02:50:00|2602.87|2601.37|2602.47|2600.97|2602.87|2601.37|2602.47|2600.97|0
1718074500000|2024-06-11 02:55:00|2602.87|2601.37|2602.47|2600.97|2602.88|2601.38|2602.47|2600.97|0
1718074800000|2024-06-11 03:00:00|2602.48|2600.98|2602.89|2601.39|2602.89|2601.39|2602.48|2600.98|0
1718075100000|2024-06-11 03:05:00|2602.88|2601.38|2602.48|2600.98|2603.29|2601.79|2602.48|2600.98|0
1718075400000|2024-06-11 03:10:00|2602.68|2601.18|2602.48|2600.98|2602.88|2601.38|2602.48|2600.98|0
1718075700000|2024-06-11 03:15:00|2602.47|2600.97|2602.48|2600.98|2602.48|2600.98|2602.07|2600.57|0
1718076000000|2024-06-11 03:20:00|2602.47|2600.97|2602.48|2600.98|2602.48|2600.98|2602.07|2600.57|0
1718076300000|2024-06-11 03:25:00|2602.49|2600.99|2602.48|2600.98|2602.49|2600.99|2602.48|2600.98|0
1718076600000|2024-06-11 03:30:00|2602.08|2600.58|2602.05|2600.55|2602.08|2600.58|2602.05|2600.55|0
1718076900000|2024-06-11 03:35:00|2602.04|2600.54|2601.64|2600.14|2602.04|2600.54|2601.64|2600.14|0
1718077200000|2024-06-11 03:40:00|2602.04|2600.54|2602.46|2600.96|2602.46|2600.96|2601.64|2600.14|0
1718077500000|2024-06-11 03:45:00|2602.66|2601.16|2602.86|2601.36|2602.87|2601.37|2602.46|2600.96|0
1718077800000|2024-06-11 03:50:00|2602.87|2601.37|2602.87|2601.37|2602.87|2601.37|2602.86|2601.36|0
1718078100000|2024-06-11 03:55:00|2603.27|2601.77|2603.27|2601.77|2603.27|2601.77|2602.87|2601.37|0
1718078400000|2024-06-11 04:00:00|2602.87|2601.37|2602.86|2601.36|2602.87|2601.37|2602.86|2601.36|0
1718078700000|2024-06-11 04:05:00|2602.45|2600.95|2602.86|2601.36|2602.86|2601.36|2602.45|2600.95|0
1718079000000|2024-06-11 04:10:00|2602.87|2601.37|2603.27|2601.77|2603.27|2601.77|2602.87|2601.37|0
1718079300000|2024-06-11 04:15:00|2602.87|2601.37|2603.27|2601.77|2603.27|2601.77|2602.86|2601.36|0
1718079600000|2024-06-11 04:20:00|2603.28|2601.78|2603.28|2601.78|2603.29|2601.79|2603.28|2601.78|0
1718080200000|2024-06-11 04:30:00|2602.88|2601.38|2602.87|2601.37|2603.28|2601.78|2602.87|2601.37|0
1718080800000|2024-06-11 04:40:00|2602.92|2601.42|2602.92|2601.42|2603.33|2601.83|2602.92|2601.42|0
1718081100000|2024-06-11 04:45:00|2603.12|2601.62|2602.92|2601.42|2603.32|2601.82|2602.92|2601.42|0
1718081400000|2024-06-11 04:50:00|2603.32|2601.82|2603.33|2601.83|2603.33|2601.83|2603.32|2601.82|0
1718081700000|2024-06-11 04:55:00|2602.92|2601.42|2602.92|2601.42|2602.92|2601.42|2602.92|2601.42|0
1718082000000|2024-06-11 05:00:00|2602.52|2601.02|2602.96|2601.46|2602.96|2601.46|2602.51|2601.01|0
1718082300000|2024-06-11 05:05:00|2602.95|2601.45|2602.55|2601.05|2602.96|2601.46|2602.55|2601.05|0
1718082600000|2024-06-11 05:10:00|2602.95|2601.45|2603.12|2601.62|2603.52|2602.02|2602.55|2601.05|0
1718082900000|2024-06-11 05:15:00|2603.53|2602.03|2602.71|2601.21|2603.53|2602.03|2602.71|2601.21|0
1718083200000|2024-06-11 05:20:00|2603.11|2601.61|2603.11|2601.61|2603.12|2601.62|2602.91|2601.41|0
1718083500000|2024-06-11 05:25:00|2602.71|2601.21|2603.1|2601.6|2603.11|2601.61|2602.71|2601.21|0
1718083800000|2024-06-11 05:30:00|2603.11|2601.61|2602.29|2600.79|2603.11|2601.61|2602.29|2600.79|0
1718084100000|2024-06-11 05:35:00|2602.3|2600.8|2602.7|2601.2|2602.7|2601.2|2602.29|2600.79|0
1718084400000|2024-06-11 05:40:00|2602.3|2600.8|2603.11|2601.61|2603.11|2601.61|2602.3|2600.8|0
1718084700000|2024-06-11 05:45:00|2603.12|2601.62|2603.12|2601.62|2603.53|2602.03|2602.71|2601.21|0
1718085000000|2024-06-11 05:50:00|2603.13|2601.63|2603.53|2602.03|2603.54|2602.04|2603.12|2601.62|0
1718085300000|2024-06-11 05:55:00|2603.54|2602.04|2603.95|2602.45|2603.95|2602.45|2603.13|2601.63|0
1718085600000|2024-06-11 06:00:00|2604.35|2602.85|2607.2|2605.7|2607.21|2605.71|2604.35|2602.85|0
1718085900000|2024-06-11 06:05:00|2607.4|2605.9|2608.19|2606.69|2608.19|2606.69|2606.57|2605.07|0
1718086200000|2024-06-11 06:10:00|2608.59|2607.09|2607.39|2605.89|2608.6|2607.1|2607.38|2605.88|0
1718086500000|2024-06-11 06:15:00|2607.38|2605.88|2609|2607.5|2609|2607.5|2607.38|2605.88|0
1718086800000|2024-06-11 06:20:00|2609.4|2607.9|2609.79|2608.29|2609.79|2608.29|2609.38|2607.88|0
1718087100000|2024-06-11 06:25:00|2609.39|2607.89|2609.42|2607.92|2609.42|2607.92|2608.58|2607.08|0
1718087400000|2024-06-11 06:30:00|2609.43|2607.93|2608.4|2607|2609.83|2608.33|2608.15|2606.75|31
1718087700000|2024-06-11 06:35:00|2608.27|2606.87|2607.4|2606|2608.4|2607|2607.15|2605.75|11
1718088000000|2024-06-11 06:40:00|2607.27|2605.87|2606.77|2605.37|2608.02|2606.62|2606.77|2605.37|5
1718088300000|2024-06-11 06:45:00|2607.4|2606|2607.77|2606.37|2607.77|2606.37|2607.4|2606|2
1718088600000|2024-06-11 06:50:00|2606.9|2605.5|2605.27|2603.87|2607.02|2605.62|2605.27|2603.87|6
1718088900000|2024-06-11 06:55:00|2607.07|2605.57|2607.06|2605.56|2607.87|2606.37|2606.26|2604.76|0
1718089200000|2024-06-11 07:00:00|2607.07|2605.57|2610.7|2610.2|2613.32|2612.82|2606.7|2605.57|3453
1718089500000|2024-06-11 07:05:00|2610.95|2610.45|2613.45|2612.95|2614.45|2613.95|2609.45|2608.95|2316
1718089800000|2024-06-11 07:10:00|2612.95|2612.45|2610.07|2609.57|2613.2|2612.7|2609.95|2609.45|1502
1718090100000|2024-06-11 07:15:00|2610.32|2609.82|2611.2|2610.7|2611.7|2611.2|2608.95|2608.45|1470
1718090400000|2024-06-11 07:20:00|2610.95|2610.45|2610.95|2610.45|2612.7|2612.2|2610.07|2609.57|898
1718090700000|2024-06-11 07:25:00|2610.7|2610.2|2610.45|2609.95|2611.45|2610.95|2609.7|2609.2|1221
1718091000000|2024-06-11 07:30:00|2610.32|2609.82|2610.95|2610.45|2612.57|2612.07|2609.95|2609.45|1101
1718091300000|2024-06-11 07:35:00|2610.7|2610.2|2610.7|2610.2|2612.7|2612.2|2610.45|2609.95|968
1718091600000|2024-06-11 07:40:00|2610.95|2610.45|2608.35|2607.85|2610.95|2610.45|2607.5|2607|1081
1718091900000|2024-06-11 07:45:00|2608.1|2607.6|2606.42|2605.92|2609.17|2608.67|2605.17|2604.67|823
1718092200000|2024-06-11 07:50:00|2606.54|2606.04|2605.17|2604.67|2607.67|2607.17|2604.67|2604.17|714
1718092500000|2024-06-11 07:55:00|2605.42|2604.92|2605.17|2604.67|2606.17|2605.67|2604.42|2603.92|735
1718092800000|2024-06-11 08:00:00|2604.92|2604.42|2604.92|2604.42|2605.92|2605.42|2603.67|2603.17|928
1718093100000|2024-06-11 08:05:00|2604.67|2604.17|2604.17|2603.67|2604.67|2604.17|2602.92|2602.42|753
1718093400000|2024-06-11 08:10:00|2603.92|2603.42|2607.67|2607.17|2608.17|2607.67|2603.92|2603.42|664
1718093700000|2024-06-11 08:15:00|2607.54|2607.04|2606.67|2606.17|2608.42|2607.92|2606.67|2606.17|512
1718094000000|2024-06-11 08:20:00|2606.92|2606.42|2604.92|2604.42|2606.92|2606.42|2604.42|2603.92|501
1718094300000|2024-06-11 08:25:00|2604.79|2604.29|2605.67|2605.17|2605.67|2605.17|2602.17|2601.67|573
1718094600000|2024-06-11 08:30:00|2605.54|2605.04|2603.79|2603.29|2605.67|2605.17|2603.54|2603.04|486
1718094900000|2024-06-11 08:35:00|2603.67|2603.17|2602.17|2601.67|2604.67|2604.17|2601.92|2601.42|541
1718095200000|2024-06-11 08:40:00|2601.92|2601.42|2602.42|2601.92|2602.42|2601.92|2601.17|2600.67|758
1718095500000|2024-06-11 08:45:00|2602.17|2601.67|2600.42|2599.92|2603.17|2602.67|2599.04|2598.54|814
1718095800000|2024-06-11 08:50:00|2600.67|2600.17|2601.17|2600.67|2601.92|2601.42|2600.42|2599.92|521
1718096100000|2024-06-11 08:55:00|2601.29|2600.79|2601.42|2600.92|2602.17|2601.67|2600.17|2599.67|584
1718096400000|2024-06-11 09:00:00|2601.29|2600.79|2603.67|2603.17|2603.67|2603.17|2599.67|2599.17|1363
1718096700000|2024-06-11 09:05:00|2603.42|2602.92|2603.42|2602.92|2606.17|2605.67|2603.17|2602.67|878
1718097000000|2024-06-11 09:10:00|2603.54|2603.04|2601.17|2600.67|2604.17|2603.67|2600.67|2600.17|739
1718097300000|2024-06-11 09:15:00|2600.92|2600.42|2598.42|2597.92|2601.29|2600.79|2598.17|2597.67|620
1718097600000|2024-06-11 09:20:00|2598.17|2597.67|2597.17|2596.67|2598.67|2598.17|2596.42|2595.92|573
1718097900000|2024-06-11 09:25:00|2597.29|2596.79|2597.79|2597.29|2598.04|2597.54|2595.92|2595.42|572
1718098200000|2024-06-11 09:30:00|2597.92|2597.42|2596.17|2595.67|2598.92|2598.42|2596.17|2595.67|868
1718098500000|2024-06-11 09:35:00|2596.42|2595.92|2595.67|2595.17|2596.67|2596.17|2594.42|2593.92|752
1718098800000|2024-06-11 09:40:00|2595.79|2595.29|2594.42|2593.92|2595.92|2595.42|2593.92|2593.42|523
1718099100000|2024-06-11 09:45:00|2594.29|2593.79|2592.17|2591.67|2594.79|2594.29|2591.17|2590.67|871
1718099400000|2024-06-11 09:50:00|2591.92|2591.42|2592.17|2591.67|2594.67|2594.17|2590.17|2589.67|1350
1718099700000|2024-06-11 09:55:00|2592.29|2591.79|2589.67|2589.17|2592.42|2591.92|2589.67|2589.17|480
1718100000000|2024-06-11 10:00:00|2589.79|2589.29|2590.67|2590.17|2590.92|2590.42|2587.17|2586.67|1106
1718100300000|2024-06-11 10:05:00|2590.92|2590.42|2591.67|2591.17|2592.17|2591.67|2589.92|2589.42|762
1718100600000|2024-06-11 10:10:00|2591.79|2591.29|2590.42|2589.92|2592.92|2592.42|2589.17|2588.67|1169
1718100900000|2024-06-11 10:15:00|2590.67|2590.17|2591.67|2591.17|2592.67|2592.17|2590.42|2589.92|539
1718101200000|2024-06-11 10:20:00|2591.92|2591.42|2588.92|2588.42|2591.92|2591.42|2588.67|2588.17|515
1718101500000|2024-06-11 10:25:00|2589.17|2588.67|2591.17|2590.67|2592.67|2592.17|2589.17|2588.67|535
1718101800000|2024-06-11 10:30:00|2591.29|2590.79|2594.42|2593.92|2594.42|2593.92|2590.92|2590.42|412
1718102100000|2024-06-11 10:35:00|2594.29|2593.79|2594.42|2593.92|2594.92|2594.42|2593.67|2593.17|311
1718102400000|2024-06-11 10:40:00|2594.67|2594.17|2593.04|2592.54|2594.92|2594.42|2592.79|2592.29|306
1718102700000|2024-06-11 10:45:00|2593.17|2592.67|2591.17|2590.67|2593.92|2593.42|2590.92|2590.42|307
1718103000000|2024-06-11 10:50:00|2591.42|2590.92|2594.42|2593.92|2595.17|2594.67|2591.29|2590.79|634
1718103300000|2024-06-11 10:55:00|2594.67|2594.17|2593.92|2593.42|2594.67|2594.17|2593.42|2592.92|349
1718103600000|2024-06-11 11:00:00|2593.42|2592.92|2589.67|2589.17|2593.92|2593.42|2589.42|2588.92|422
1718103900000|2024-06-11 11:05:00|2589.54|2589.04|2586.42|2585.92|2589.92|2589.42|2586.17|2585.67|604
1718104200000|2024-06-11 11:10:00|2586.67|2586.17|2586.17|2585.67|2588.17|2587.67|2585.42|2584.92|569
1718104500000|2024-06-11 11:15:00|2585.92|2585.42|2586.42|2585.92|2586.67|2586.17|2584.17|2583.67|587
1718104800000|2024-06-11 11:20:00|2586.17|2585.67|2586.67|2586.17|2587.17|2586.67|2585.67|2585.17|311
1718105100000|2024-06-11 11:25:00|2587.17|2586.67|2587.29|2586.79|2587.92|2587.42|2586.17|2585.67|289
1718105400000|2024-06-11 11:30:00|2587.17|2586.67|2586.92|2586.42|2587.92|2587.42|2585.92|2585.42|265
1718105700000|2024-06-11 11:35:00|2586.79|2586.29|2585.17|2584.67|2587.42|2586.92|2585.04|2584.54|364
1718106000000|2024-06-11 11:40:00|2585.22|2584.72|2585.84|2585.34|2586.97|2586.47|2584.97|2584.47|533
1718106300000|2024-06-11 11:45:00|2585.72|2585.22|2587.59|2587.09|2587.72|2587.22|2585.47|2584.97|288
1718106600000|2024-06-11 11:50:00|2587.72|2587.22|2588.34|2587.84|2588.59|2588.09|2586.47|2585.97|389
1718106900000|2024-06-11 11:55:00|2588.22|2587.72|2587.97|2587.47|2589.59|2589.09|2587.97|2587.47|606
1718107200000|2024-06-11 12:00:00|2587.84|2587.34|2590.47|2589.97|2591.22|2590.72|2587.22|2586.72|753
1718107500000|2024-06-11 12:05:00|2590.22|2589.72|2586.84|2586.34|2590.72|2590.22|2586.72|2586.22|993
1718107800000|2024-06-11 12:10:00|2586.72|2586.22|2589.47|2588.97|2589.47|2588.97|2586.47|2585.97|632
1718108100000|2024-06-11 12:15:00|2589.72|2589.22|2587.22|2586.72|2589.72|2589.22|2586.84|2586.34|439
1718108400000|2024-06-11 12:20:00|2586.97|2586.47|2585.22|2584.72|2587.47|2586.97|2585.22|2584.72|391
1718108700000|2024-06-11 12:25:00|2585.34|2584.84|2583.97|2583.47|2585.47|2584.97|2583.47|2582.97|525
1718109000000|2024-06-11 12:30:00|2584.22|2583.72|2585.97|2585.47|2587.22|2586.72|2583.97|2583.47|542
1718109300000|2024-06-11 12:35:00|2585.72|2585.22|2586.47|2585.97|2586.97|2586.47|2585.22|2584.72|290
1718109600000|2024-06-11 12:40:00|2586.59|2586.09|2587.97|2587.47|2587.97|2587.47|2586.47|2585.97|456
1718109900000|2024-06-11 12:45:00|2588.22|2587.72|2586.72|2586.22|2588.22|2587.72|2586.72|2586.22|321
1718110200000|2024-06-11 12:50:00|2586.97|2586.47|2583.47|2582.97|2586.97|2586.47|2582.72|2582.22|410
1718110500000|2024-06-11 12:55:00|2583.72|2583.22|2583.97|2583.47|2584.22|2583.72|2582.22|2581.72|643
1718110800000|2024-06-11 13:00:00|2583.72|2583.22|2585.47|2584.97|2585.72|2585.22|2583.22|2582.72|737
1718111100000|2024-06-11 13:05:00|2585.34|2584.84|2588.47|2587.97|2588.47|2587.97|2585.34|2584.84|667
1718111400000|2024-06-11 13:10:00|2588.34|2587.84|2588.22|2587.72|2588.97|2588.47|2587.59|2587.09|409
1718111700000|2024-06-11 13:15:00|2587.97|2587.47|2588.22|2587.72|2588.97|2588.47|2587.72|2587.22|343
1718112000000|2024-06-11 13:20:00|2588.34|2587.84|2588.72|2588.22|2589.34|2588.84|2587.97|2587.47|333
1718112300000|2024-06-11 13:25:00|2588.59|2588.09|2589.22|2588.72|2589.72|2589.22|2588.47|2587.97|272
1718112600000|2024-06-11 13:30:00|2589.34|2588.84|2587.97|2587.47|2589.97|2589.47|2587.34|2586.84|866
1718112900000|2024-06-11 13:35:00|2587.72|2587.22|2585.22|2584.72|2587.97|2587.47|2584.47|2583.97|556
1718113200000|2024-06-11 13:40:00|2584.97|2584.47|2581.97|2581.47|2585.47|2584.97|2581.72|2581.22|788
1718113500000|2024-06-11 13:45:00|2581.72|2581.22|2575.97|2575.47|2581.97|2581.47|2574.47|2573.97|1987
1718113800000|2024-06-11 13:50:00|2575.72|2575.22|2578.09|2577.59|2579.59|2579.09|2574.47|2573.97|1837
1718114100000|2024-06-11 13:55:00|2577.97|2577.47|2581.47|2580.97|2582.22|2581.72|2576.97|2576.47|1970
1718114400000|2024-06-11 14:00:00|2580.97|2580.47|2580.22|2579.72|2582.72|2582.22|2578.47|2577.97|1581
1718114700000|2024-06-11 14:05:00|2580.09|2579.59|2583.47|2582.97|2583.72|2583.22|2579.97|2579.47|1270
1718115000000|2024-06-11 14:10:00|2583.35|2582.85|2582.35|2581.85|2584.6|2584.1|2581.85|2581.35|1144
1718115300000|2024-06-11 14:15:00|2582.6|2582.1|2582.35|2581.85|2585.1|2584.6|2582.1|2581.6|1106
1718115600000|2024-06-11 14:20:00|2582.47|2581.97|2582.1|2581.6|2582.85|2582.35|2581.1|2580.6|807
1718115900000|2024-06-11 14:25:00|2582.35|2581.85|2582.6|2582.1|2583.35|2582.85|2581.47|2580.97|586
1718116200000|2024-06-11 14:30:00|2582.72|2582.22|2586.6|2586.1|2586.6|2586.1|2581.85|2581.35|873
1718116500000|2024-06-11 14:35:00|2586.85|2586.35|2586.1|2585.6|2587.35|2586.85|2585.47|2584.97|799
1718116800000|2024-06-11 14:40:00|2586.35|2585.85|2589.35|2588.85|2589.97|2589.47|2586.35|2585.85|743
1718117100000|2024-06-11 14:45:00|2589.6|2589.1|2591.35|2590.85|2591.35|2590.85|2588.85|2588.35|1034
1718117400000|2024-06-11 14:50:00|2591.47|2590.97|2591.6|2591.1|2592.6|2592.1|2591.1|2590.6|870
1718117700000|2024-06-11 14:55:00|2591.85|2591.35|2591.35|2590.85|2592.6|2592.1|2590.85|2590.35|1032
1718118000000|2024-06-11 15:00:00|2591.1|2590.6|2591.35|2590.85|2592.6|2592.1|2591.1|2590.6|1313
1718118300000|2024-06-11 15:05:00|2591.6|2591.1|2589.35|2588.85|2591.6|2591.1|2588.85|2588.35|1240
1718118600000|2024-06-11 15:10:00|2589.1|2588.6|2587.6|2587.1|2589.97|2589.47|2586.85|2586.35|1227
1718118900000|2024-06-11 15:15:00|2587.85|2587.35|2590.1|2589.6|2590.35|2589.85|2587.85|2587.35|1256
1718119200000|2024-06-11 15:20:00|2589.85|2589.35|2589.22|2587.72|2589.85|2589.35|2588.35|2587.72|2788
1718119500000|2024-06-11 15:25:00|2588.82|2587.32|2588.84|2587.34|2588.85|2587.35|2588|2586.5|896
1718119800000|2024-06-11 15:30:00|2588.44|2586.94|2588.17|2586.77|2589.92|2588.52|2588.17|2586.77|481
1718120100000|2024-06-11 15:35:00|2588.55|2587.15|2586.92|2585.52|2588.55|2587.15|2586.92|2585.52|102
1718120400000|2024-06-11 15:40:00|2586.8|2585.4|2586.55|2585.15|2586.8|2585.4|2586.05|2584.65|23
1718120700000|2024-06-11 15:45:00|2586.67|2585.27|2586.17|2584.77|2586.8|2585.4|2586.05|2584.65|33
1718121000000|2024-06-11 15:50:00|2585.67|2584.27|2586.67|2585.27|2586.67|2585.27|2585.05|2583.65|17
1718121300000|2024-06-11 15:55:00|2586.8|2585.4|2586.85|2585.35|2586.92|2585.52|2586.8|2585.34|7
1718121600000|2024-06-11 16:00:00|2586.84|2585.34|2587.66|2586.16|2587.67|2586.17|2586.43|2584.93|0
1718121900000|2024-06-11 16:05:00|2587.26|2585.76|2587.66|2586.16|2588.48|2586.98|2587.24|2585.74|0
1718122200000|2024-06-11 16:10:00|2588.07|2586.57|2588.49|2586.99|2588.49|2586.99|2587.65|2586.15|0
1718122500000|2024-06-11 16:15:00|2588.48|2586.98|2586.84|2585.34|2588.89|2587.39|2586.84|2585.34|0
1718122800000|2024-06-11 16:20:00|2586.85|2585.35|2586.42|2584.92|2586.85|2585.35|2586|2584.5|0
1718123100000|2024-06-11 16:25:00|2586.21|2584.71|2587.25|2585.75|2587.26|2585.76|2586.21|2584.71|0
1718123400000|2024-06-11 16:30:00|2587.66|2586.16|2588.48|2586.98|2588.48|2586.98|2587.24|2585.74|0
1718123700000|2024-06-11 16:35:00|2588.27|2586.77|2588.48|2586.98|2588.9|2587.4|2588.06|2586.56|0
1718124000000|2024-06-11 16:40:00|2588.89|2587.39|2589.72|2588.22|2589.73|2588.23|2588.48|2586.98|0
1718124300000|2024-06-11 16:45:00|2589.73|2588.23|2589.19|2587.69|2589.73|2588.23|2588.78|2587.28|0
1718124600000|2024-06-11 16:50:00|2588.79|2587.29|2589.2|2587.7|2589.6|2588.1|2588.78|2587.28|0
1718124900000|2024-06-11 16:55:00|2589.19|2587.69|2589.6|2588.1|2589.62|2588.12|2589.18|2587.68|0
1718125200000|2024-06-11 17:00:00|2589.61|2588.11|2590.48|2588.98|2590.9|2589.4|2588.35|2586.85|0
1718125500000|2024-06-11 17:05:00|2590.47|2588.97|2590.05|2588.55|2590.9|2589.4|2590.04|2588.54|0
1718125800000|2024-06-11 17:10:00|2590.06|2588.56|2590.49|2588.99|2590.91|2589.41|2590.06|2588.56|0
1718126100000|2024-06-11 17:15:00|2590.69|2589.19|2590.46|2588.96|2591.3|2589.8|2590.05|2588.55|0
1718126400000|2024-06-11 17:20:00|2590.47|2588.97|2589.59|2588.09|2590.87|2589.37|2589.18|2587.68|0
1718126700000|2024-06-11 17:25:00|2589.6|2588.1|2589.62|2588.12|2589.63|2588.13|2589.41|2587.91|0
1718127000000|2024-06-11 17:30:00|2589.63|2588.13|2590.85|2589.35|2590.87|2589.37|2589.62|2588.12|0
1718127300000|2024-06-11 17:35:00|2590.86|2589.36|2591.73|2590.23|2591.73|2590.23|2590.86|2589.36|0
1718127600000|2024-06-11 17:40:00|2591.72|2590.22|2591.73|2590.23|2591.73|2590.23|2590.88|2589.38|0
1718127900000|2024-06-11 17:45:00|2591.32|2589.82|2591.73|2590.23|2592.14|2590.64|2591.32|2589.82|0
1718128200000|2024-06-11 17:50:00|2591.72|2590.22|2592.99|2591.49|2593|2591.5|2591.72|2590.22|0
1718128500000|2024-06-11 17:55:00|2592.79|2591.29|2593|2591.5|2593|2591.5|2592.58|2591.08|0
1718128800000|2024-06-11 18:00:00|2592.99|2591.49|2593.38|2591.88|2593.79|2592.29|2592.18|2590.68|0
1718129100000|2024-06-11 18:05:00|2593.17|2591.67|2592.08|2590.58|2593.17|2591.67|2591.67|2590.17|0
1718129400000|2024-06-11 18:10:00|2592.09|2590.59|2593.35|2591.85|2593.36|2591.86|2592.08|2590.58|0
1718129700000|2024-06-11 18:15:00|2593.34|2591.84|2594.57|2593.07|2594.58|2593.08|2593.33|2591.83|0
1718130000000|2024-06-11 18:20:00|2594.59|2593.09|2594.63|2593.13|2595.44|2593.94|2594.59|2593.09|0
1718130300000|2024-06-11 18:25:00|2595.04|2593.54|2595.32|2593.82|2595.32|2593.82|2594.47|2592.97|0
1718130600000|2024-06-11 18:30:00|2595.31|2593.81|2595.38|2593.88|2596.57|2595.07|2595.3|2593.8|0
1718130900000|2024-06-11 18:35:00|2595.78|2594.28|2594.96|2593.46|2595.79|2594.29|2594.54|2593.04|0
1718131200000|2024-06-11 18:40:00|2594.97|2593.47|2594.33|2592.83|2595.82|2594.32|2594.13|2592.63|0
1718131500000|2024-06-11 18:45:00|2594.54|2593.04|2594.57|2593.07|2594.99|2593.49|2594.12|2592.62|0
1718131800000|2024-06-11 18:50:00|2594.58|2593.08|2594.94|2593.44|2594.99|2593.49|2594.13|2592.63|0
1718132100000|2024-06-11 18:55:00|2594.93|2593.43|2595.37|2593.87|2595.37|2593.87|2594.92|2593.42|0
1718132400000|2024-06-11 19:00:00|2595.78|2594.28|2595.79|2594.29|2596.2|2594.7|2595.36|2593.86|0
1718132700000|2024-06-11 19:05:00|2596.19|2594.69|2594.14|2592.64|2596.19|2594.69|2593.72|2592.22|0
1718133000000|2024-06-11 19:10:00|2594.13|2592.63|2593.72|2592.22|2594.14|2592.64|2592.88|2591.38|0
1718133300000|2024-06-11 19:15:00|2593.71|2592.21|2593.32|2591.82|2594.14|2592.64|2593.31|2591.81|0
1718133600000|2024-06-11 19:20:00|2593.31|2591.81|2593.74|2592.24|2593.75|2592.25|2592.89|2591.39|0
1718133900000|2024-06-11 19:25:00|2593.73|2592.23|2592.49|2590.99|2593.73|2592.23|2592.48|2590.98|0
1718134200000|2024-06-11 19:30:00|2592.48|2590.98|2592.49|2590.99|2592.7|2591.2|2592.06|2590.56|0
1718134500000|2024-06-11 19:35:00|2592.08|2590.58|2592.51|2591.01|2592.94|2591.44|2592.07|2590.57|0
1718134800000|2024-06-11 19:40:00|2592.52|2591.02|2592.11|2590.61|2592.93|2591.43|2591.7|2590.2|0
1718135100000|2024-06-11 19:45:00|2591.7|2590.2|2590.03|2588.53|2592.12|2590.62|2590.03|2588.53|0
1718135400000|2024-06-11 19:50:00|2590.02|2588.52|2591.9|2590.4|2591.9|2590.4|2589.61|2588.11|0
1718135700000|2024-06-11 19:55:00|2591.91|2590.41|2593.18|2591.68|2593.57|2592.07|2591.89|2590.39|0
1718136000000|2024-06-11 20:00:00|2593.29|2591.79|2592.55|2591.05|2593.29|2591.79|2591.68|2590.18|0
1718136300000|2024-06-11 20:05:00|2592.43|2590.93|2592.64|2591.14|2592.8|2591.3|2591.97|2590.47|0
1718136600000|2024-06-11 20:10:00|2592.63|2591.13|2593.51|2592.01|2593.8|2592.3|2592.43|2590.93|0
1718136900000|2024-06-11 20:15:00|2593.43|2591.93|2593.3|2591.8|2593.6|2592.1|2593.22|2591.72|0
1718137200000|2024-06-11 20:20:00|2593.26|2591.76|2593.01|2591.51|2593.3|2591.8|2593.01|2591.51|0
1718137500000|2024-06-11 20:25:00|2592.93|2591.43|2592.93|2591.43|2593.22|2591.72|2592.8|2591.3|0
1718137800000|2024-06-11 20:30:00|2592.92|2591.42|2592.8|2591.3|2593.1|2591.6|2592.8|2591.3|0
1718138100000|2024-06-11 20:35:00|2592.81|2591.31|2592.8|2591.3|2593.01|2591.51|2592.76|2591.26|0
1718138400000|2024-06-11 20:40:00|2592.76|2591.26|2592.72|2591.22|2593.1|2591.6|2592.68|2591.18|0
1718138700000|2024-06-11 20:45:00|2592.64|2591.14|2592.64|2591.14|2592.93|2591.43|2592.55|2591.05|0
1718139000000|2024-06-11 20:50:00|2592.63|2591.13|2592.55|2591.05|2592.68|2591.18|2592.43|2590.93|0
1718139300000|2024-06-11 20:55:00|2592.47|2590.97|2592.93|2591.43|2593.1|2591.6|2592.43|2590.93|0
1718139600000|2024-06-11 21:00:00|2592.68|2591.18|2592.76|2591.26|2592.97|2591.47|2592.6|2591.1|0
1718139900000|2024-06-11 21:05:00|2592.64|2591.14|2592.85|2591.35|2592.85|2591.35|2592.55|2591.05|0
1718140200000|2024-06-11 21:10:00|2592.84|2591.34|2592.85|2591.35|2592.89|2591.39|2592.76|2591.26|0
1718140500000|2024-06-11 21:15:00|2593.06|2591.56|2592.89|2591.39|2593.06|2591.56|2592.85|2591.35|0
1718140800000|2024-06-11 21:20:00|2592.85|2591.35|2592.68|2591.18|2592.97|2591.47|2592.68|2591.18|0
1718141100000|2024-06-11 21:25:00|2592.69|2591.19|2592.97|2591.47|2592.97|2591.47|2592.68|2591.18|0
1718141400000|2024-06-11 21:30:00|2592.98|2591.48|2592.93|2591.43|2593.06|2591.56|2592.93|2591.43|0
1718141700000|2024-06-11 21:35:00|2592.97|2591.47|2592.97|2591.47|2592.97|2591.47|2592.97|2591.47|0
1718142600000|2024-06-11 21:50:00|2592.93|2591.43|2592.97|2591.47|2592.97|2591.47|2592.89|2591.39|0
1718142900000|2024-06-11 21:55:00|2593.01|2591.51|2593.1|2591.6|2593.1|2591.6|2593.01|2591.51|0
1718143200000|2024-06-11 22:00:00|2593.26|2591.76|2592.05|2590.55|2593.26|2591.76|2591.97|2590.47|0
1718143500000|2024-06-11 22:05:00|2592.06|2590.56|2591.89|2590.39|2592.35|2590.85|2591.89|2590.39|0
1718143800000|2024-06-11 22:10:00|2591.93|2590.43|2592.26|2590.76|2592.26|2590.76|2591.89|2590.39|0
1718144100000|2024-06-11 22:15:00|2591.89|2590.39|2592.26|2590.76|2592.26|2590.76|2591.39|2589.89|0
1718144400000|2024-06-11 22:20:00|2592.22|2590.72|2592.47|2590.97|2592.47|2590.97|2592.18|2590.68|0
1718144700000|2024-06-11 22:25:00|2592.48|2590.98|2592.56|2591.06|2592.64|2591.14|2592.48|2590.98|0
1718145000000|2024-06-11 22:30:00|2592.93|2591.43|2593.14|2591.64|2593.22|2591.72|2592.85|2591.35|0
1718145300000|2024-06-11 22:35:00|2593.22|2591.72|2593.01|2591.51|2593.22|2591.72|2592.93|2591.43|0
1718145600000|2024-06-11 22:40:00|2592.97|2591.47|2593.01|2591.51|2593.01|2591.51|2592.85|2591.35|0
1718145900000|2024-06-11 22:45:00|2592.73|2591.23|2592.93|2591.43|2593.02|2591.52|2592.73|2591.23|0
1718146200000|2024-06-11 22:50:00|2592.94|2591.44|2593.02|2591.52|2593.22|2591.72|2592.94|2591.44|0
1718146500000|2024-06-11 22:55:00|2593.14|2591.64|2593.43|2591.93|2593.52|2592.02|2593.02|2591.52|0
1718146800000|2024-06-11 23:00:00|2593.76|2592.26|2594.39|2592.89|2594.47|2592.97|2593.72|2592.22|0
1718147100000|2024-06-11 23:05:00|2594.35|2592.85|2594.27|2592.77|2594.47|2592.97|2594.27|2592.77|0
1718147400000|2024-06-11 23:10:00|2594.39|2592.89|2594.18|2592.68|2594.47|2592.97|2594.18|2592.68|0
1718147700000|2024-06-11 23:15:00|2593.9|2592.4|2593.98|2592.48|2593.98|2592.48|2593.89|2592.39|0
1718148000000|2024-06-11 23:20:00|2593.97|2592.47|2593.89|2592.39|2593.97|2592.47|2593.81|2592.31|0
1718148300000|2024-06-11 23:25:00|2593.93|2592.43|2593.98|2592.48|2594.1|2592.6|2593.89|2592.39|0
1718148600000|2024-06-11 23:30:00|2594.1|2592.6|2593.72|2592.22|2594.1|2592.6|2593.72|2592.22|0
1718148900000|2024-06-11 23:35:00|2593.73|2592.23|2593.89|2592.39|2593.98|2592.48|2593.72|2592.22|0
1718149200000|2024-06-11 23:40:00|2593.81|2592.31|2593.72|2592.22|2593.81|2592.31|2593.72|2592.22|0
1718149500000|2024-06-11 23:45:00|2593.6|2592.1|2593.02|2591.52|2593.72|2592.22|2592.93|2591.43|0
1718149800000|2024-06-11 23:50:00|2593.14|2591.64|2593.43|2591.93|2593.47|2591.97|2593.06|2591.56|0
1718150100000|2024-06-11 23:55:00|2593.47|2591.97|2593.22|2591.72|2593.52|2592.02|2593.14|2591.64|0
1718150400000|2024-06-12 00:00:00|2593.47|2591.97|2594.61|2593.11|2594.7|2593.2|2593.22|2591.72|0
1718150700000|2024-06-12 00:05:00|2594.53|2593.03|2594.24|2592.74|2594.7|2593.2|2594.16|2592.66|0
1718151000000|2024-06-12 00:10:00|2594.28|2592.78|2594.24|2592.74|2594.36|2592.86|2593.71|2592.21|0
1718151300000|2024-06-12 00:15:00|2594.03|2592.53|2595.24|2593.74|2596.06|2594.56|2594.03|2592.53|0
1718151600000|2024-06-12 00:20:00|2594.84|2593.34|2594.43|2592.93|2595.04|2593.54|2594.02|2592.52|0
1718151900000|2024-06-12 00:25:00|2594.22|2592.72|2594.01|2592.51|2594.84|2593.34|2594.01|2592.51|0
1718152200000|2024-06-12 00:30:00|2594.02|2592.52|2594|2592.5|2594.42|2592.92|2593.59|2592.09|0
1718152500000|2024-06-12 00:35:00|2594.01|2592.51|2594.01|2592.51|2594.01|2592.51|2593.6|2592.1|0
1718152800000|2024-06-12 00:40:00|2594.41|2592.91|2594.41|2592.91|2594.82|2593.32|2594.01|2592.51|0
1718153100000|2024-06-12 00:45:00|2594.42|2592.92|2594|2592.5|2594.82|2593.32|2594|2592.5|0
1718153400000|2024-06-12 00:50:00|2593.59|2592.09|2593.79|2592.29|2594|2592.5|2593.58|2592.08|0
1718153700000|2024-06-12 00:55:00|2593.99|2592.49|2594.81|2593.31|2594.81|2593.31|2593.99|2592.49|0
1718154000000|2024-06-12 01:00:00|2594.82|2593.32|2594.81|2593.31|2595.22|2593.72|2594.81|2593.31|0
1718154300000|2024-06-12 01:05:00|2594.82|2593.32|2595.22|2593.72|2595.22|2593.72|2594.81|2593.31|0
1718154600000|2024-06-12 01:10:00|2594.82|2593.32|2594.82|2593.32|2595.22|2593.72|2594.81|2593.31|0
1718154900000|2024-06-12 01:15:00|2594.41|2592.91|2594.42|2592.92|2594.83|2593.33|2594.41|2592.91|0
1718155200000|2024-06-12 01:20:00|2594.83|2593.33|2594.43|2592.93|2594.83|2593.33|2594.42|2592.92|0
1718155500000|2024-06-12 01:25:00|2594.22|2592.72|2594.03|2592.53|2594.43|2592.93|2594.02|2592.52|0
1718155800000|2024-06-12 01:30:00|2594.43|2592.93|2595.25|2593.75|2595.65|2594.15|2594.43|2592.93|0
1718156100000|2024-06-12 01:35:00|2595.26|2593.76|2594.85|2593.35|2595.26|2593.76|2594.85|2593.35|0
1718156400000|2024-06-12 01:40:00|2595.25|2593.75|2595.25|2593.75|2595.26|2593.76|2595.25|2593.75|0
1718156700000|2024-06-12 01:45:00|2595.66|2594.16|2595.66|2594.16|2595.66|2594.16|2595.25|2593.75|0
1718157000000|2024-06-12 01:50:00|2595.26|2593.76|2595.66|2594.16|2596.07|2594.57|2595.25|2593.75|0
1718157300000|2024-06-12 01:55:00|2595.65|2594.15|2594.83|2593.33|2595.65|2594.15|2594.43|2592.93|0
1718157600000|2024-06-12 02:00:00|2594.84|2593.34|2595.25|2593.75|2595.25|2593.75|2594.83|2593.33|0
1718157900000|2024-06-12 02:05:00|2595.24|2593.74|2595.24|2593.74|2595.25|2593.75|2594.84|2593.34|0
1718158200000|2024-06-12 02:10:00|2594.83|2593.33|2594.83|2593.33|2595.24|2593.74|2594.83|2593.33|0
1718158500000|2024-06-12 02:15:00|2594.84|2593.34|2594.43|2592.93|2594.84|2593.34|2594.42|2592.92|0
1718159100000|2024-06-12 02:25:00|2594.02|2592.52|2594.03|2592.53|2594.03|2592.53|2594.02|2592.52|0
1718159400000|2024-06-12 02:30:00|2594.43|2592.93|2594.44|2592.94|2594.84|2593.34|2594.43|2592.93|0
1718159700000|2024-06-12 02:35:00|2594.43|2592.93|2594.02|2592.52|2594.43|2592.93|2594.02|2592.52|0
1718160000000|2024-06-12 02:40:00|2594.03|2592.53|2594.43|2592.93|2594.43|2592.93|2594.02|2592.52|0
1718160300000|2024-06-12 02:45:00|2594.84|2593.34|2594.84|2593.34|2594.84|2593.34|2594.43|2592.93|0
1718160900000|2024-06-12 02:55:00|2594.43|2592.93|2594.45|2592.95|2594.86|2593.36|2594.43|2592.93|0
1718161200000|2024-06-12 03:00:00|2594.86|2593.36|2594.86|2593.36|2595.27|2593.77|2594.86|2593.36|0
1718161500000|2024-06-12 03:05:00|2595.27|2593.77|2594.86|2593.36|2595.27|2593.77|2594.86|2593.36|0
1718161800000|2024-06-12 03:10:00|2594.85|2593.35|2594.86|2593.36|2594.86|2593.36|2594.85|2593.35|0
1718162100000|2024-06-12 03:15:00|2595.06|2593.56|2595.27|2593.77|2595.27|2593.77|2595.06|2593.56|0
1718162400000|2024-06-12 03:20:00|2594.86|2593.36|2595.27|2593.77|2595.27|2593.77|2594.86|2593.36|0
1718162700000|2024-06-12 03:25:00|2595.68|2594.18|2595.68|2594.18|2595.68|2594.18|2595.68|2594.18|0
1718163000000|2024-06-12 03:30:00|2596.09|2594.59|2596.09|2594.59|2596.5|2595|2596.09|2594.59|0
1718163600000|2024-06-12 03:40:00|2596.08|2594.58|2596.09|2594.59|2596.09|2594.59|2596.08|2594.58|0
1718164200000|2024-06-12 03:50:00|2596.49|2594.99|2596.49|2594.99|2596.49|2594.99|2596.09|2594.59|0
1718164800000|2024-06-12 04:00:00|2596.09|2594.59|2596.89|2595.39|2596.9|2595.4|2596.09|2594.59|0
1718165100000|2024-06-12 04:05:00|2596.49|2594.99|2596.49|2594.99|2596.49|2594.99|2596.49|2594.99|0
1718166600000|2024-06-12 04:30:00|2596.48|2594.98|2596.48|2594.98|2596.49|2594.99|2596.47|2594.97|0
1718167200000|2024-06-12 04:40:00|2596.49|2594.99|2596.49|2594.99|2596.49|2594.99|2596.49|2594.99|0
1718167500000|2024-06-12 04:45:00|2596.08|2594.58|2596.08|2594.58|2596.08|2594.58|2596.08|2594.58|0
1718167800000|2024-06-12 04:50:00|2596.07|2594.57|2596.07|2594.57|2596.07|2594.57|2595.87|2594.37|0
1718168100000|2024-06-12 04:55:00|2595.67|2594.17|2596.08|2594.58|2596.08|2594.58|2595.67|2594.17|0
1718168400000|2024-06-12 05:00:00|2596.07|2594.57|2596.08|2594.58|2596.08|2594.58|2596.07|2594.57|0
1718168700000|2024-06-12 05:05:00|2595.68|2594.18|2595.67|2594.17|2595.68|2594.18|2595.27|2593.77|0
1718169000000|2024-06-12 05:10:00|2595.68|2594.18|2595.74|2594.24|2595.74|2594.24|2595.68|2594.18|0
1718169300000|2024-06-12 05:15:00|2596.14|2594.64|2596.15|2594.65|2596.15|2594.65|2595.74|2594.24|0
1718169600000|2024-06-12 05:20:00|2596.56|2595.06|2596.55|2595.05|2596.96|2595.46|2596.55|2595.05|0
1718169900000|2024-06-12 05:25:00|2596.35|2594.85|2596.54|2595.04|2596.55|2595.05|2596.14|2594.64|0
1718170200000|2024-06-12 05:30:00|2596.95|2595.45|2596.96|2595.46|2596.96|2595.46|2596.55|2595.05|0
1718170500000|2024-06-12 05:35:00|2596.95|2595.45|2596.95|2595.45|2596.96|2595.46|2596.55|2595.05|0
1718170800000|2024-06-12 05:40:00|2596.96|2595.46|2596.95|2595.45|2596.96|2595.46|2596.95|2595.45|0
1718171100000|2024-06-12 05:45:00|2597.36|2595.86|2597.77|2596.27|2598.58|2597.08|2597.36|2595.86|0
1718171400000|2024-06-12 05:50:00|2597.37|2595.87|2598.6|2597.1|2598.6|2597.1|2597.36|2595.86|0
1718171700000|2024-06-12 05:55:00|2598.61|2597.11|2599.1|2597.6|2599.5|2598|2598.29|2596.79|0
1718172000000|2024-06-12 06:00:00|2599.11|2597.61|2599.09|2597.59|2599.51|2598.01|2598.07|2596.57|0
1718172300000|2024-06-12 06:05:00|2599.29|2597.79|2600.23|2598.73|2600.69|2599.19|2599.09|2597.59|0
1718172600000|2024-06-12 06:10:00|2599.83|2598.33|2599.82|2598.32|2600.23|2598.73|2599.82|2598.32|0
1718172900000|2024-06-12 06:15:00|2599.83|2598.33|2602.28|2600.78|2602.28|2600.78|2599.82|2598.32|0
1718173200000|2024-06-12 06:20:00|2602.48|2600.98|2602.68|2601.18|2603.09|2601.59|2601.87|2600.37|0
1718173500000|2024-06-12 06:25:00|2602.69|2601.19|2601.47|2599.97|2603.1|2601.6|2601.47|2599.97|0
1718173800000|2024-06-12 06:30:00|2601.87|2600.37|2600.24|2598.74|2601.87|2600.37|2600.24|2598.74|0
1718174100000|2024-06-12 06:35:00|2600.64|2599.14|2601.38|2599.98|2602.01|2600.61|2600.44|2598.94|0
1718174400000|2024-06-12 06:40:00|2601.13|2599.73|2599.01|2597.61|2601.13|2599.73|2599.01|2597.61|5
1718174700000|2024-06-12 06:45:00|2600.13|2598.73|2600.13|2598.73|2600.13|2598.73|2599.76|2598.36|2
1718175000000|2024-06-12 06:50:00|2599.88|2598.48|2599.38|2597.98|2599.88|2598.48|2599.13|2597.73|19
1718175300000|2024-06-12 06:55:00|2599.43|2597.93|2596.9|2595.4|2599.6|2598.1|2596.9|2595.4|3
1718175600000|2024-06-12 07:00:00|2597.3|2595.8|2594.18|2593.68|2597.43|2596.93|2592.93|2592.43|2838
1718175900000|2024-06-12 07:05:00|2594.31|2593.81|2597.56|2597.06|2598.31|2597.81|2594.31|2593.81|2174
1718176200000|2024-06-12 07:10:00|2597.43|2596.93|2600.31|2599.81|2600.31|2599.81|2596.81|2596.31|1725
1718176500000|2024-06-12 07:15:00|2600.06|2599.56|2600.06|2599.56|2600.56|2600.06|2597.56|2597.06|1770
1718176800000|2024-06-12 07:20:00|2599.81|2599.31|2601.56|2601.06|2603.31|2602.81|2599.56|2599.06|1450
1718177100000|2024-06-12 07:25:00|2601.31|2600.81|2604.06|2603.56|2604.06|2603.56|2601.06|2600.56|1369
1718177400000|2024-06-12 07:30:00|2603.81|2603.31|2603.56|2603.06|2605.56|2605.06|2603.31|2602.81|1635
1718177700000|2024-06-12 07:35:00|2603.31|2602.81|2604.56|2604.06|2604.56|2604.06|2602.81|2602.31|812
1718178000000|2024-06-12 07:40:00|2604.31|2603.81|2604.06|2603.56|2604.93|2604.43|2603.31|2602.81|834
1718178300000|2024-06-12 07:45:00|2603.81|2603.31|2603.81|2603.31|2604.31|2603.81|2602.43|2601.93|932
1718178600000|2024-06-12 07:50:00|2604.31|2603.81|2604.56|2604.06|2605.06|2604.56|2603.31|2602.81|696
1718178900000|2024-06-12 07:55:00|2604.31|2603.81|2603.81|2603.31|2605.81|2605.31|2603.81|2603.31|724
1718179200000|2024-06-12 08:00:00|2604.06|2603.56|2604.31|2603.81|2605.06|2604.56|2603.81|2603.31|508
1718179500000|2024-06-12 08:05:00|2604.06|2603.56|2604.31|2603.81|2605.06|2604.56|2603.56|2603.06|613
1718179800000|2024-06-12 08:10:00|2604.06|2603.56|2604.56|2604.06|2605.81|2605.31|2604.06|2603.56|681
1718180100000|2024-06-12 08:15:00|2604.31|2603.81|2602.81|2602.31|2604.81|2604.31|2602.56|2602.06|413
1718180400000|2024-06-12 08:20:00|2602.68|2602.18|2603.06|2602.56|2604.81|2604.31|2602.56|2602.06|780
1718180700000|2024-06-12 08:25:00|2602.81|2602.31|2600.31|2599.81|2603.06|2602.56|2600.31|2599.81|468
1718181000000|2024-06-12 08:30:00|2600.43|2599.93|2603.56|2603.06|2604.18|2603.68|2600.31|2599.81|686
1718181300000|2024-06-12 08:35:00|2603.31|2602.81|2603.68|2603.18|2604.81|2604.31|2602.81|2602.31|498
1718181600000|2024-06-12 08:40:00|2603.56|2603.06|2604.06|2603.56|2604.56|2604.06|2603.31|2602.81|411
1718181900000|2024-06-12 08:45:00|2604.31|2603.81|2604.81|2604.31|2605.31|2604.81|2603.31|2602.81|387
1718182200000|2024-06-12 08:50:00|2605.06|2604.56|2604.31|2603.81|2605.81|2605.31|2604.31|2603.81|533
1718182500000|2024-06-12 08:55:00|2604.18|2603.68|2602.56|2602.06|2605.06|2604.56|2602.56|2602.06|374
1718182800000|2024-06-12 09:00:00|2602.31|2601.81|2603.06|2602.56|2603.31|2602.81|2601.81|2601.31|1191
1718183100000|2024-06-12 09:05:00|2603.18|2602.68|2602.56|2602.06|2604.31|2603.81|2602.43|2601.93|328
1718183400000|2024-06-12 09:10:00|2602.81|2602.31|2603.81|2603.31|2604.31|2603.81|2602.81|2602.31|558
1718183700000|2024-06-12 09:15:00|2604.06|2603.56|2604.56|2604.06|2605.81|2605.31|2604.06|2603.56|861
1718184000000|2024-06-12 09:20:00|2604.68|2604.18|2604.06|2603.56|2605.06|2604.56|2603.93|2603.43|281
1718184300000|2024-06-12 09:25:00|2603.81|2603.31|2604.56|2604.06|2604.81|2604.31|2603.31|2602.81|346
1718184600000|2024-06-12 09:30:00|2604.81|2604.31|2602.93|2602.43|2604.81|2604.31|2602.81|2602.31|373
1718184900000|2024-06-12 09:35:00|2603.06|2602.56|2603.06|2602.56|2603.31|2602.81|2602.18|2601.68|343
1718185200000|2024-06-12 09:40:00|2603.31|2602.81|2605.06|2604.56|2605.06|2604.56|2603.18|2602.68|335
1718185500000|2024-06-12 09:45:00|2604.81|2604.31|2605.06|2604.56|2605.56|2605.06|2604.31|2603.81|807
1718185800000|2024-06-12 09:50:00|2605.31|2604.81|2606.56|2606.06|2606.81|2606.31|2604.81|2604.31|404
1718186100000|2024-06-12 09:55:00|2606.68|2606.18|2606.81|2606.31|2607.56|2607.06|2606.43|2605.93|245
1718186400000|2024-06-12 10:00:00|2606.68|2606.18|2607.06|2606.56|2607.56|2607.06|2605.81|2605.31|341
1718186700000|2024-06-12 10:05:00|2606.81|2606.31|2606.81|2606.31|2607.31|2606.81|2606.06|2605.56|806
1718187000000|2024-06-12 10:10:00|2607.06|2606.56|2608.06|2607.56|2608.31|2607.81|2607.06|2606.56|449
1718187300000|2024-06-12 10:15:00|2607.93|2607.43|2609.06|2608.56|2609.56|2609.06|2607.31|2606.81|493
1718187600000|2024-06-12 10:20:00|2608.81|2608.31|2608.31|2607.81|2608.93|2608.43|2607.56|2607.06|370
1718187900000|2024-06-12 10:25:00|2608.43|2607.93|2608.56|2608.06|2609.31|2608.81|2608.31|2607.81|352
1718188200000|2024-06-12 10:30:00|2608.43|2607.93|2609.56|2609.06|2609.81|2609.31|2608.06|2607.56|913
1718188500000|2024-06-12 10:35:00|2609.81|2609.31|2609.81|2609.31|2610.81|2610.31|2609.56|2609.06|389
1718188800000|2024-06-12 10:40:00|2610.06|2609.56|2609.81|2609.31|2610.81|2610.31|2609.06|2608.56|246
1718189100000|2024-06-12 10:45:00|2609.56|2609.06|2608.81|2608.31|2609.81|2609.31|2608.56|2608.06|192
1718189400000|2024-06-12 10:50:00|2608.56|2608.06|2609.81|2609.31|2609.93|2609.43|2608.06|2607.56|430
1718189700000|2024-06-12 10:55:00|2609.68|2609.18|2608.56|2608.06|2609.68|2609.18|2608.06|2607.56|328
1718190000000|2024-06-12 11:00:00|2608.31|2607.81|2609.06|2608.56|2609.56|2609.06|2608.31|2607.81|158
1718190300000|2024-06-12 11:05:00|2609.31|2608.81|2609.31|2608.81|2609.56|2609.06|2608.56|2608.06|275
1718190600000|2024-06-12 11:10:00|2609.56|2609.06|2609.31|2608.81|2610.31|2609.81|2608.81|2608.31|324
1718190900000|2024-06-12 11:15:00|2609.43|2608.93|2608.31|2607.81|2609.81|2609.31|2608.31|2607.81|823
1718191200000|2024-06-12 11:20:00|2608.56|2608.06|2610.81|2610.31|2611.06|2610.56|2608.56|2608.06|1600
1718191500000|2024-06-12 11:25:00|2610.93|2610.43|2610.93|2610.43|2611.31|2610.81|2609.93|2609.43|282
1718191800000|2024-06-12 11:30:00|2611.06|2610.56|2610.81|2610.31|2612.18|2611.68|2610.31|2609.81|387
1718192100000|2024-06-12 11:35:00|2610.56|2610.06|2611.31|2610.81|2611.43|2610.93|2610.56|2610.06|185
1718192400000|2024-06-12 11:40:00|2611.06|2610.56|2611.56|2611.06|2612.56|2612.06|2611.06|2610.56|324
1718192700000|2024-06-12 11:45:00|2611.81|2611.31|2611.31|2610.81|2611.93|2611.43|2610.81|2610.31|215
1718193000000|2024-06-12 11:50:00|2611.06|2610.56|2611.56|2611.06|2611.81|2611.31|2609.81|2609.31|454
1718193300000|2024-06-12 11:55:00|2611.43|2610.93|2612.06|2611.56|2612.31|2611.81|2611.31|2610.81|395
1718193600000|2024-06-12 12:00:00|2611.93|2611.43|2612.31|2611.81|2612.56|2612.06|2611.81|2611.31|594
1718193900000|2024-06-12 12:05:00|2612.06|2611.56|2611.06|2610.56|2612.06|2611.56|2610.31|2609.81|406
1718194200000|2024-06-12 12:10:00|2611.31|2610.81|2610.56|2610.06|2611.81|2611.31|2610.06|2609.56|429
1718194500000|2024-06-12 12:15:00|2610.81|2610.31|2609.81|2609.31|2611.06|2610.56|2609.81|2609.31|304
1718194800000|2024-06-12 12:20:00|2609.93|2609.43|2608.81|2608.31|2610.31|2609.81|2608.56|2608.06|535
1718195100000|2024-06-12 12:25:00|2608.68|2608.18|2607.18|2606.68|2609.56|2609.06|2607.06|2606.56|321
1718195400000|2024-06-12 12:30:00|2609.18|2608.68|2618.56|2618.06|2623.93|2623.43|2609.18|2608.68|2474
1718195700000|2024-06-12 12:35:00|2618.68|2618.18|2621.43|2620.93|2622.06|2621.56|2616.56|2616.06|2174
1718196000000|2024-06-12 12:40:00|2621.56|2621.06|2616.56|2616.06|2621.56|2621.06|2615.43|2614.93|1317
1718196300000|2024-06-12 12:45:00|2616.68|2616.18|2620.06|2619.56|2620.68|2620.18|2615.31|2614.81|981
1718196600000|2024-06-12 12:50:00|2619.93|2619.43|2622.06|2621.56|2622.31|2621.81|2619.56|2619.06|677
1718196900000|2024-06-12 12:55:00|2621.81|2621.31|2621.81|2621.31|2622.06|2621.56|2620.31|2619.81|556
1718197200000|2024-06-12 13:00:00|2621.56|2621.06|2622.56|2622.06|2623.31|2622.81|2620.81|2620.31|858
1718197500000|2024-06-12 13:05:00|2622.43|2621.93|2623.36|2622.86|2623.86|2623.36|2622.06|2621.56|567
1718197800000|2024-06-12 13:10:00|2623.11|2622.61|2623.25|2622.75|2623.88|2623.38|2623|2622.5|507
1718198100000|2024-06-12 13:15:00|2623.38|2622.88|2620.38|2619.88|2623.88|2623.38|2619.88|2619.38|614
1718198400000|2024-06-12 13:20:00|2620.5|2620|2621.38|2620.88|2621.63|2621.13|2620.38|2619.88|589
1718198700000|2024-06-12 13:25:00|2621.63|2621.13|2618.88|2618.38|2622.13|2621.63|2618.63|2618.13|641
1718199000000|2024-06-12 13:30:00|2618.63|2618.13|2618.38|2617.88|2619.13|2618.63|2617.13|2616.63|1012
1718199300000|2024-06-12 13:35:00|2618.13|2617.63|2618.13|2617.63|2618.63|2618.13|2616.75|2616.25|540
1718199600000|2024-06-12 13:40:00|2618|2617.5|2623.13|2622.63|2623.13|2622.63|2617.88|2617.38|603
1718199900000|2024-06-12 13:45:00|2623.5|2623|2627.13|2626.63|2627.13|2626.63|2622.63|2622.13|830
1718200200000|2024-06-12 13:50:00|2627.38|2626.88|2628.13|2627.63|2629.63|2629.13|2627.38|2626.88|1247
1718200500000|2024-06-12 13:55:00|2628.38|2627.88|2628.38|2627.88|2630.63|2630.13|2627.38|2626.88|1164
1718200800000|2024-06-12 14:00:00|2628.63|2628.13|2628|2627.5|2628.63|2628.13|2625.63|2625.13|1441
1718201100000|2024-06-12 14:05:00|2627.88|2627.38|2629.13|2628.63|2629.63|2629.13|2627.63|2627.13|1133
1718201400000|2024-06-12 14:10:00|2628.84|2628.34|2631.09|2630.59|2631.34|2630.84|2628.59|2628.09|983
1718201700000|2024-06-12 14:15:00|2631.34|2630.84|2630.71|2630.21|2632.09|2631.59|2630.34|2629.84|718
1718202000000|2024-06-12 14:20:00|2630.84|2630.34|2630.34|2629.84|2631.09|2630.59|2629.34|2628.84|785
1718202300000|2024-06-12 14:25:00|2630.59|2630.09|2630.84|2630.34|2632.34|2631.84|2630.34|2629.84|674
1718202600000|2024-06-12 14:30:00|2630.71|2630.21|2630.59|2630.09|2631.09|2630.59|2628.59|2628.09|846
1718202900000|2024-06-12 14:35:00|2630.34|2629.84|2629.59|2629.09|2630.34|2629.84|2628.34|2627.84|560
1718203200000|2024-06-12 14:40:00|2629.46|2628.96|2627.84|2627.34|2629.71|2629.21|2627.34|2626.84|615
1718203500000|2024-06-12 14:45:00|2627.59|2627.09|2628.09|2627.59|2628.59|2628.09|2627.21|2626.71|652
1718203800000|2024-06-12 14:50:00|2627.84|2627.34|2626.34|2625.84|2628.34|2627.84|2625.34|2624.84|940
1718204100000|2024-06-12 14:55:00|2626.21|2625.71|2627.09|2626.59|2629.09|2628.59|2626.21|2625.71|1195
1718204400000|2024-06-12 15:00:00|2627.21|2626.71|2628.59|2628.09|2629.09|2628.59|2627.09|2626.59|1147
1718204700000|2024-06-12 15:05:00|2628.71|2628.21|2629.09|2628.59|2629.84|2629.34|2628.09|2627.59|974
1718205000000|2024-06-12 15:10:00|2628.96|2628.46|2627.84|2627.34|2629.09|2628.59|2627.84|2627.34|1209
1718205300000|2024-06-12 15:15:00|2627.59|2627.09|2629.09|2628.59|2629.59|2629.09|2626.59|2626.09|1469
1718205600000|2024-06-12 15:20:00|2628.84|2628.34|2631.37|2629.87|2631.37|2630.59|2628.84|2628.34|2386
1718205900000|2024-06-12 15:25:00|2630.97|2629.47|2631.78|2630.28|2631.78|2630.28|2630.94|2629.44|1658
1718206200000|2024-06-12 15:30:00|2631.77|2630.27|2627.16|2625.76|2631.77|2630.27|2626.79|2625.39|710
1718206500000|2024-06-12 15:35:00|2627.54|2626.14|2626.91|2625.51|2627.79|2626.39|2626.91|2625.51|265
1718206800000|2024-06-12 15:40:00|2627.29|2625.89|2627.29|2625.89|2627.54|2626.14|2626.79|2625.39|51
1718207100000|2024-06-12 15:45:00|2627.16|2625.76|2626.91|2625.51|2627.16|2625.76|2625.54|2624.14|109
1718207400000|2024-06-12 15:50:00|2626.79|2625.39|2626.04|2624.64|2626.79|2625.39|2625.29|2623.89|295
1718207700000|2024-06-12 15:55:00|2626.16|2624.76|2626.21|2624.71|2626.79|2625.39|2625.79|2624.39|129
1718208000000|2024-06-12 16:00:00|2626.2|2624.7|2626.2|2624.7|2626.61|2625.11|2625.77|2624.27|0
1718208300000|2024-06-12 16:05:00|2626.19|2624.69|2626.62|2625.12|2627.04|2625.54|2626.19|2624.69|0
1718208600000|2024-06-12 16:10:00|2626.61|2625.11|2626.99|2625.49|2627.03|2625.53|2626.59|2625.09|0
1718208900000|2024-06-12 16:15:00|2626.98|2625.48|2626.96|2625.46|2627.38|2625.88|2626.57|2625.07|0
1718209200000|2024-06-12 16:20:00|2626.97|2625.47|2626.94|2625.44|2627.39|2625.89|2626.53|2625.03|0
1718209500000|2024-06-12 16:25:00|2626.95|2625.45|2626.52|2625.02|2627.36|2625.86|2626.52|2625.02|0
1718209800000|2024-06-12 16:30:00|2626.12|2624.62|2626.13|2624.63|2626.96|2625.46|2626.11|2624.61|0
1718210100000|2024-06-12 16:35:00|2626.12|2624.62|2626.52|2625.02|2626.54|2625.04|2626.11|2624.61|0
1718210400000|2024-06-12 16:40:00|2626.53|2625.03|2627.37|2625.87|2627.37|2625.87|2626.53|2625.03|0
1718210700000|2024-06-12 16:45:00|2627.38|2625.88|2627.37|2625.87|2627.79|2626.29|2627.37|2625.87|0
1718211000000|2024-06-12 16:50:00|2627.36|2625.86|2626.53|2625.03|2627.37|2625.87|2626.53|2625.03|0
1718211300000|2024-06-12 16:55:00|2626.54|2625.04|2627.37|2625.87|2627.37|2625.87|2626.53|2625.03|0
1718211600000|2024-06-12 17:00:00|2627.36|2625.86|2627.8|2626.3|2628.61|2627.11|2626.96|2625.46|0
1718211900000|2024-06-12 17:05:00|2627.81|2626.31|2627.39|2625.89|2627.81|2626.31|2626.98|2625.48|0
1718212200000|2024-06-12 17:10:00|2627.38|2625.88|2627.8|2626.3|2627.8|2626.3|2626.98|2625.48|0
1718212500000|2024-06-12 17:15:00|2627.79|2626.29|2628.21|2626.71|2628.62|2627.12|2627.38|2625.88|0
1718212800000|2024-06-12 17:20:00|2628.22|2626.72|2628.62|2627.12|2628.64|2627.14|2628.21|2626.71|0
1718213100000|2024-06-12 17:25:00|2628.63|2627.13|2628.19|2626.69|2629.05|2627.55|2628.19|2626.69|0
1718213400000|2024-06-12 17:30:00|2628.18|2626.68|2626.94|2625.44|2628.19|2626.69|2625.68|2624.18|0
1718213700000|2024-06-12 17:35:00|2627.35|2625.85|2627.76|2626.26|2628.18|2626.68|2627.34|2625.84|0
1718214000000|2024-06-12 17:40:00|2627.55|2626.05|2626.09|2624.59|2627.76|2626.26|2626.09|2624.59|0
1718214300000|2024-06-12 17:45:00|2626.1|2624.6|2627.33|2625.83|2627.34|2625.84|2626.09|2624.59|0
1718214600000|2024-06-12 17:50:00|2626.93|2625.43|2627.36|2625.86|2627.36|2625.86|2626.5|2625|0
1718214900000|2024-06-12 17:55:00|2627.35|2625.85|2627.15|2625.65|2627.77|2626.27|2626.54|2625.04|0
1718215200000|2024-06-12 18:00:00|2627.55|2626.05|2623.52|2622.02|2627.55|2626.05|2622.7|2621.2|0
1718215500000|2024-06-12 18:05:00|2623.51|2622.01|2625.08|2623.58|2625.12|2623.62|2623.05|2621.55|0
1718215800000|2024-06-12 18:10:00|2625.49|2623.99|2625.9|2624.4|2626.34|2624.84|2624.66|2623.16|0
1718216100000|2024-06-12 18:15:00|2625.91|2624.41|2626.77|2625.27|2627.6|2626.1|2625.48|2623.98|0
1718216400000|2024-06-12 18:20:00|2626.76|2625.26|2626.34|2624.84|2626.78|2625.28|2625.93|2624.43|0
1718216700000|2024-06-12 18:25:00|2626.35|2624.85|2627.6|2626.1|2627.82|2626.32|2626.33|2624.83|0
1718217000000|2024-06-12 18:30:00|2627.61|2626.11|2626.8|2625.3|2628.88|2627.38|2625.54|2624.04|0
1718217300000|2024-06-12 18:35:00|2626.81|2625.31|2628.45|2626.95|2628.45|2626.95|2624.67|2623.17|0
1718217600000|2024-06-12 18:40:00|2628.05|2626.55|2625.91|2624.41|2628.45|2626.95|2625.05|2623.55|0
1718217900000|2024-06-12 18:45:00|2625.92|2624.42|2624.66|2623.16|2626.35|2624.85|2624.22|2622.72|0
1718218200000|2024-06-12 18:50:00|2624.65|2623.15|2624.65|2623.15|2625.92|2624.42|2623.38|2621.88|0
1718218500000|2024-06-12 18:55:00|2624.66|2623.16|2626.58|2625.08|2627.2|2625.7|2624.23|2622.73|0
1718218800000|2024-06-12 19:00:00|2626.78|2625.28|2627.23|2625.73|2628.09|2626.59|2626.37|2624.87|0
1718219100000|2024-06-12 19:05:00|2627.24|2625.74|2627.24|2625.74|2627.67|2626.17|2625.97|2624.47|0
1718219400000|2024-06-12 19:10:00|2627.23|2625.73|2627.29|2625.79|2628.1|2626.6|2626.43|2624.93|0
1718219700000|2024-06-12 19:15:00|2627.28|2625.78|2628.29|2626.79|2628.3|2626.8|2626.49|2624.99|0
1718220000000|2024-06-12 19:20:00|2628.28|2626.78|2624.05|2622.55|2629.13|2627.63|2624.04|2622.54|0
1718220300000|2024-06-12 19:25:00|2624.04|2622.54|2621.75|2620.25|2624.77|2623.27|2620.91|2619.41|0
1718220600000|2024-06-12 19:30:00|2622.15|2620.65|2621.34|2619.84|2622.59|2621.09|2620.06|2618.56|0
1718220900000|2024-06-12 19:35:00|2621.33|2619.83|2620.9|2619.4|2623.26|2621.76|2620.9|2619.4|0
1718221200000|2024-06-12 19:40:00|2620.89|2619.39|2620.21|2618.71|2621.45|2619.95|2619.74|2618.24|0
1718221500000|2024-06-12 19:45:00|2620.2|2618.7|2621.91|2620.41|2622.75|2621.25|2619.35|2617.85|0
1718221800000|2024-06-12 19:50:00|2621.51|2620.01|2623.15|2621.65|2623.62|2622.12|2620.63|2619.13|0
1718222100000|2024-06-12 19:55:00|2623.16|2621.66|2624.33|2622.83|2626.49|2624.99|2622.72|2621.22|0
1718222400000|2024-06-12 20:00:00|2624.82|2623.32|2623.95|2622.45|2625.49|2623.99|2623.86|2622.36|0
1718222700000|2024-06-12 20:05:00|2624.03|2622.53|2625.2|2623.7|2625.41|2623.91|2624.03|2622.53|0
1718223000000|2024-06-12 20:10:00|2625.24|2623.74|2624.41|2622.91|2625.41|2623.91|2624.41|2622.91|0
1718223300000|2024-06-12 20:15:00|2623.54|2622.04|2626.38|2624.88|2626.68|2625.18|2623.46|2621.96|0
1718223600000|2024-06-12 20:20:00|2626.39|2624.89|2627|2625.5|2627.34|2625.84|2626.39|2624.89|0
1718223900000|2024-06-12 20:25:00|2627.04|2625.54|2626.58|2625.08|2627.08|2625.58|2626.5|2625|0
1718224200000|2024-06-12 20:30:00|2627.33|2625.83|2627.41|2625.91|2627.62|2626.12|2627.12|2625.62|0
1718224500000|2024-06-12 20:35:00|2627.37|2625.87|2628.12|2626.62|2628.5|2627|2627.33|2625.83|0
1718224800000|2024-06-12 20:40:00|2628.04|2626.54|2628.79|2627.29|2628.79|2627.29|2628|2626.5|0
1718225100000|2024-06-12 20:45:00|2627.88|2626.38|2628.84|2627.34|2628.84|2627.34|2627.79|2626.29|0
1718225400000|2024-06-12 20:50:00|2628.83|2627.33|2628.33|2626.83|2628.84|2627.34|2628.04|2626.54|0
1718225700000|2024-06-12 20:55:00|2628.25|2626.75|2628.67|2627.17|2628.67|2627.17|2627.96|2626.46|0
1718226000000|2024-06-12 21:00:00|2628.84|2627.34|2628.32|2626.82|2628.84|2627.34|2628.32|2626.82|0
1718226300000|2024-06-12 21:05:00|2628.33|2626.83|2627.61|2626.11|2628.37|2626.87|2627.57|2626.07|0
1718226600000|2024-06-12 21:10:00|2627.62|2626.12|2627.45|2625.95|2627.66|2626.16|2627.41|2625.91|0
1718226900000|2024-06-12 21:15:00|2627.44|2625.94|2627.32|2625.82|2627.53|2626.03|2627.28|2625.78|0
1718227200000|2024-06-12 21:20:00|2627.2|2625.7|2627.32|2625.82|2627.36|2625.86|2627.03|2625.53|0
1718227500000|2024-06-12 21:25:00|2627.16|2625.66|2627.16|2625.66|2627.16|2625.66|2627.16|2625.66|0
1718227800000|2024-06-12 21:30:00|2627.17|2625.67|2627.16|2625.66|2627.33|2625.83|2627.16|2625.66|0
1718228100000|2024-06-12 21:35:00|2627.17|2625.67|2627.25|2625.75|2627.25|2625.75|2626.91|2625.41|0
1718228400000|2024-06-12 21:40:00|2627.24|2625.74|2627.33|2625.83|2627.37|2625.87|2627.12|2625.62|0
1718228700000|2024-06-12 21:45:00|2627.37|2625.87|2627.7|2626.2|2627.71|2626.21|2627.29|2625.79|0
1718229000000|2024-06-12 21:50:00|2627.62|2626.12|2627.5|2626|2627.62|2626.12|2627.33|2625.83|0
1718229300000|2024-06-12 21:55:00|2627.54|2626.04|2627.54|2626.04|2627.62|2626.12|2627.5|2626|0
1718229600000|2024-06-12 22:00:00|2627.55|2626.05|2627.12|2625.62|2627.91|2626.41|2626.66|2625.16|0
1718229900000|2024-06-12 22:05:00|2627.04|2625.54|2627.29|2625.79|2627.41|2625.91|2627.04|2625.54|0
1718230200000|2024-06-12 22:10:00|2627.2|2625.7|2627.2|2625.7|2627.58|2626.08|2626.58|2625.08|0
1718230500000|2024-06-12 22:15:00|2628.21|2626.71|2628.29|2626.79|2628.41|2626.91|2627.83|2626.33|0
1718230800000|2024-06-12 22:20:00|2628.41|2626.91|2628.79|2627.29|2628.83|2627.33|2628.41|2626.91|0
1718231100000|2024-06-12 22:25:00|2628.83|2627.33|2628.68|2627.18|2629.14|2627.64|2628.58|2627.08|0
1718231400000|2024-06-12 22:30:00|2628.72|2627.22|2628.85|2627.35|2628.85|2627.35|2628.68|2627.18|0
1718231700000|2024-06-12 22:35:00|2628.81|2627.31|2628.77|2627.27|2628.85|2627.35|2628.68|2627.18|0
1718232000000|2024-06-12 22:40:00|2628.76|2627.26|2628.68|2627.18|2628.77|2627.27|2628.47|2626.97|0
1718232300000|2024-06-12 22:45:00|2628.6|2627.1|2628.68|2627.18|2628.72|2627.22|2628.47|2626.97|0
1718232600000|2024-06-12 22:50:00|2628.6|2627.1|2628.68|2627.18|2628.77|2627.27|2628.56|2627.06|0
1718232900000|2024-06-12 22:55:00|2628.6|2627.1|2628.18|2626.68|2628.6|2627.1|2628.18|2626.68|0
1718233200000|2024-06-12 23:00:00|2628.19|2626.69|2627.97|2626.47|2628.27|2626.77|2627.97|2626.47|0
1718233500000|2024-06-12 23:05:00|2627.81|2626.31|2628.18|2626.68|2628.18|2626.68|2627.39|2625.89|0
1718233800000|2024-06-12 23:10:00|2628.19|2626.69|2628.56|2627.06|2628.68|2627.18|2628.1|2626.6|0
1718234100000|2024-06-12 23:15:00|2627.72|2626.22|2627.6|2626.1|2627.72|2626.22|2627.43|2625.93|0
1718234400000|2024-06-12 23:20:00|2627.51|2626.01|2627.72|2626.22|2627.72|2626.22|2627.51|2626.01|0
1718234700000|2024-06-12 23:25:00|2627.6|2626.1|2627.19|2625.69|2627.6|2626.1|2627.03|2625.53|0
1718235000000|2024-06-12 23:30:00|2627.11|2625.61|2627.11|2625.61|2627.19|2625.69|2626.82|2625.32|0
1718235300000|2024-06-12 23:35:00|2627.03|2625.53|2627.11|2625.61|2627.19|2625.69|2627.03|2625.53|0
1718235600000|2024-06-12 23:40:00|2627.19|2625.69|2627.19|2625.69|2627.19|2625.69|2627.03|2625.53|0
1718235900000|2024-06-12 23:45:00|2628.16|2626.66|2628.15|2626.65|2628.36|2626.86|2628.15|2626.65|0
1718236200000|2024-06-12 23:50:00|2628.16|2626.66|2628.45|2626.95|2628.66|2627.16|2628.15|2626.65|0
1718236500000|2024-06-12 23:55:00|2628.4|2626.9|2628.45|2626.95|2628.45|2626.95|2628.28|2626.78|0
1718236800000|2024-06-13 00:00:00|2627.48|2625.98|2626.68|2625.18|2627.86|2626.36|2626.51|2625.01|0
1718237100000|2024-06-13 00:05:00|2626.72|2625.22|2627.06|2625.56|2627.18|2625.68|2626.68|2625.18|0
1718237400000|2024-06-13 00:10:00|2627.18|2625.68|2626.48|2624.98|2627.18|2625.68|2626.48|2624.98|0
1718237700000|2024-06-13 00:15:00|2626.4|2624.9|2624.63|2623.13|2626.48|2624.98|2623.8|2622.3|0
1718238000000|2024-06-13 00:20:00|2624.62|2623.12|2624.64|2623.14|2625.05|2623.55|2623.82|2622.32|0
1718238300000|2024-06-13 00:25:00|2624.63|2623.13|2624.23|2622.73|2624.64|2623.14|2624.22|2622.72|0
1718238600000|2024-06-13 00:30:00|2624.22|2622.72|2625.05|2623.55|2625.05|2623.55|2623.82|2622.32|0
1718238900000|2024-06-13 00:35:00|2624.64|2623.14|2624.64|2623.14|2624.64|2623.14|2624.63|2623.13|0
1718239200000|2024-06-13 00:40:00|2624.63|2623.13|2624.23|2622.73|2625.05|2623.55|2624.23|2622.73|0
1718239500000|2024-06-13 00:45:00|2623.82|2622.32|2624.22|2622.72|2624.23|2622.73|2623.81|2622.31|0
1718239800000|2024-06-13 00:50:00|2623.82|2622.32|2624.64|2623.14|2624.64|2623.14|2623.81|2622.31|0
1718240100000|2024-06-13 00:55:00|2624.23|2622.73|2624.23|2622.73|2624.64|2623.14|2624.23|2622.73|0
1718240400000|2024-06-13 01:00:00|2624.24|2622.74|2624.65|2623.15|2625.05|2623.55|2624.24|2622.74|0
1718240700000|2024-06-13 01:05:00|2625.05|2623.55|2624.24|2622.74|2625.06|2623.56|2623.83|2622.33|0
1718241000000|2024-06-13 01:10:00|2624.25|2622.75|2624.64|2623.14|2624.66|2623.16|2624.24|2622.74|0
1718241300000|2024-06-13 01:15:00|2624.65|2623.15|2625.06|2623.56|2625.46|2623.96|2624.64|2623.14|0
1718241600000|2024-06-13 01:20:00|2624.65|2623.15|2624.65|2623.15|2625.06|2623.56|2624.65|2623.15|0
1718241900000|2024-06-13 01:25:00|2624.64|2623.14|2624.24|2622.74|2624.65|2623.15|2623.82|2622.32|0
1718242200000|2024-06-13 01:30:00|2624.64|2623.14|2625.05|2623.55|2625.47|2623.97|2624.64|2623.14|0
1718242500000|2024-06-13 01:35:00|2625.06|2623.56|2624.64|2623.14|2625.46|2623.96|2624.64|2623.14|0
1718242800000|2024-06-13 01:40:00|2624.24|2622.74|2624.65|2623.15|2625.05|2623.55|2624.24|2622.74|0
1718243100000|2024-06-13 01:45:00|2624.64|2623.14|2624.23|2622.73|2624.65|2623.15|2624.23|2622.73|0
1718243400000|2024-06-13 01:50:00|2624.24|2622.74|2623.42|2621.92|2624.24|2622.74|2623.41|2621.91|0
1718243700000|2024-06-13 01:55:00|2623.83|2622.33|2624.23|2622.73|2624.24|2622.74|2623.83|2622.33|0
1718244000000|2024-06-13 02:00:00|2624.24|2622.74|2624.23|2622.73|2624.24|2622.74|2623.82|2622.32|0
1718244600000|2024-06-13 02:10:00|2624.64|2623.14|2624.23|2622.73|2624.64|2623.14|2624.23|2622.73|0
1718244900000|2024-06-13 02:15:00|2624.24|2622.74|2624.23|2622.73|2624.24|2622.74|2623.63|2622.13|0
1718245200000|2024-06-13 02:20:00|2623.83|2622.33|2623.83|2622.33|2624.03|2622.53|2623.82|2622.32|0
1718245500000|2024-06-13 02:25:00|2623.42|2621.92|2623|2621.5|2623.81|2622.31|2623|2621.5|0
1718245800000|2024-06-13 02:30:00|2623.01|2621.51|2623.63|2622.13|2623.63|2622.13|2623|2621.5|0
1718246100000|2024-06-13 02:35:00|2623.62|2622.12|2622.81|2621.31|2623.62|2622.12|2622.81|2621.31|0
1718246400000|2024-06-13 02:40:00|2622.82|2621.32|2623.23|2621.73|2623.23|2621.73|2622.82|2621.32|0
1718246700000|2024-06-13 02:45:00|2623.22|2621.72|2623.23|2621.73|2623.23|2621.73|2622.82|2621.32|0
1718247300000|2024-06-13 02:55:00|2623.24|2621.74|2623.64|2622.14|2623.64|2622.14|2623.23|2621.73|0
1718247600000|2024-06-13 03:00:00|2623.24|2621.74|2623.68|2622.18|2623.68|2622.18|2623.23|2621.73|0
1718247900000|2024-06-13 03:05:00|2623.47|2621.97|2623.69|2622.19|2623.69|2622.19|2623.27|2621.77|0
1718248200000|2024-06-13 03:10:00|2623.28|2621.78|2623.7|2622.2|2623.72|2622.22|2623.28|2621.78|0
1718248500000|2024-06-13 03:15:00|2623.5|2622|2623.71|2622.21|2623.71|2622.21|2623.5|2622|0
1718248800000|2024-06-13 03:20:00|2623.3|2621.8|2623.71|2622.21|2623.71|2622.21|2623.3|2621.8|0
1718249100000|2024-06-13 03:25:00|2623.51|2622.01|2623.72|2622.22|2623.72|2622.22|2623.3|2621.8|0
1718249400000|2024-06-13 03:30:00|2623.71|2622.21|2624.12|2622.62|2624.12|2622.62|2623.71|2622.21|0
1718249700000|2024-06-13 03:35:00|2624.13|2622.63|2624.12|2622.62|2624.13|2622.63|2624.12|2622.62|0
1718250000000|2024-06-13 03:40:00|2624.13|2622.63|2624.53|2623.03|2624.54|2623.04|2624.12|2622.62|0
1718250300000|2024-06-13 03:45:00|2624.12|2622.62|2624.94|2623.44|2624.94|2623.44|2624.12|2622.62|0
1718250600000|2024-06-13 03:50:00|2624.73|2623.23|2624.94|2623.44|2624.94|2623.44|2624.53|2623.03|0
1718251200000|2024-06-13 04:00:00|2624.93|2623.43|2624.94|2623.44|2624.94|2623.44|2624.93|2623.43|0
1718251800000|2024-06-13 04:10:00|2624.53|2623.03|2624.53|2623.03|2624.53|2623.03|2624.53|2623.03|0
1718252400000|2024-06-13 04:20:00|2624.12|2622.62|2624.12|2622.62|2624.13|2622.63|2624.12|2622.62|0
1718252700000|2024-06-13 04:25:00|2623.72|2622.22|2623.71|2622.21|2623.72|2622.22|2623.71|2622.21|0
1718253000000|2024-06-13 04:30:00|2623.92|2622.42|2624.53|2623.03|2624.94|2623.44|2623.72|2622.22|0
1718253300000|2024-06-13 04:35:00|2624.93|2623.43|2624.93|2623.43|2624.93|2623.43|2624.93|2623.43|0
1718253600000|2024-06-13 04:40:00|2624.92|2623.42|2624.95|2623.45|2624.95|2623.45|2624.92|2623.42|0
1718253900000|2024-06-13 04:45:00|2625.36|2623.86|2625.77|2624.27|2625.77|2624.27|2625.36|2623.86|0
1718254200000|2024-06-13 04:50:00|2625.36|2623.86|2625.36|2623.86|2625.37|2623.87|2625.36|2623.86|0
1718254500000|2024-06-13 04:55:00|2625.37|2623.87|2625.76|2624.26|2625.77|2624.27|2625.36|2623.86|0
1718254800000|2024-06-13 05:00:00|2625.36|2623.86|2624.54|2623.04|2625.36|2623.86|2624.54|2623.04|0
1718255100000|2024-06-13 05:05:00|2624.53|2623.03|2624.54|2623.04|2624.54|2623.04|2624.53|2623.03|0
1718255400000|2024-06-13 05:10:00|2624.94|2623.44|2624.94|2623.44|2624.95|2623.45|2624.54|2623.04|0
1718255700000|2024-06-13 05:15:00|2624.53|2623.03|2623.5|2622|2624.53|2623.03|2623.3|2621.8|0
1718256000000|2024-06-13 05:20:00|2623.7|2622.2|2623.29|2621.79|2623.7|2622.2|2623.29|2621.79|0
1718256300000|2024-06-13 05:25:00|2622.89|2621.39|2622.89|2621.39|2622.89|2621.39|2622.48|2620.98|0
1718256600000|2024-06-13 05:30:00|2622.49|2620.99|2622.48|2620.98|2622.89|2621.39|2622.28|2620.78|0
1718256900000|2024-06-13 05:35:00|2622.49|2620.99|2622.49|2620.99|2622.9|2621.4|2622.48|2620.98|0
1718257200000|2024-06-13 05:40:00|2622.08|2620.58|2622.08|2620.58|2622.49|2620.99|2622.08|2620.58|0
1718257500000|2024-06-13 05:45:00|2622.09|2620.59|2621.63|2620.13|2622.09|2620.59|2621.27|2619.77|0
1718257800000|2024-06-13 05:50:00|2621.64|2620.14|2621.64|2620.14|2622.04|2620.54|2621.63|2620.13|0
1718258100000|2024-06-13 05:55:00|2621.63|2620.13|2621.23|2619.73|2621.63|2620.13|2620.41|2618.91|0
1718258400000|2024-06-13 06:00:00|2620.83|2619.33|2620.03|2618.53|2621.64|2620.14|2619.18|2617.68|0
1718258700000|2024-06-13 06:05:00|2620.43|2618.93|2621.66|2620.16|2621.66|2620.16|2620.03|2618.53|0
1718259000000|2024-06-13 06:10:00|2622.06|2620.56|2621.27|2619.77|2622.08|2620.58|2621.27|2619.77|0
1718259300000|2024-06-13 06:15:00|2621.67|2620.17|2621.67|2620.17|2621.68|2620.18|2620.86|2619.36|0
1718259600000|2024-06-13 06:20:00|2622.07|2620.57|2623.3|2621.8|2624.51|2623.01|2622.07|2620.57|0
1718259900000|2024-06-13 06:25:00|2622.89|2621.39|2624.51|2623.01|2624.51|2623.01|2622.47|2620.97|0
1718260200000|2024-06-13 06:30:00|2624.92|2623.42|2622.81|2621.41|2624.92|2623.42|2621.81|2620.41|117
1718260500000|2024-06-13 06:35:00|2623.31|2621.91|2624.43|2623.03|2625.18|2623.78|2623.18|2621.78|45
1718260800000|2024-06-13 06:40:00|2624.56|2623.16|2624.31|2622.91|2624.93|2623.53|2624.18|2622.78|5
1718261100000|2024-06-13 06:45:00|2624.43|2623.03|2624.31|2622.91|2624.43|2623.03|2624.06|2622.66|16
1718261400000|2024-06-13 06:50:00|2624.43|2623.03|2623.81|2622.41|2624.43|2623.03|2623.81|2622.41|6
1718261700000|2024-06-13 06:55:00|2623.86|2622.36|2623.88|2622.38|2624.66|2623.16|2623.85|2622.35|0
1718262000000|2024-06-13 07:00:00|2625.36|2624.86|2621.73|2621.23|2625.36|2624.86|2620.11|2619.61|2935
1718262300000|2024-06-13 07:05:00|2621.86|2621.36|2621.86|2621.36|2622.86|2622.36|2620.61|2620.11|1570
1718262600000|2024-06-13 07:10:00|2621.98|2621.48|2621.61|2621.11|2621.98|2621.48|2618.86|2618.36|1557
1718262900000|2024-06-13 07:15:00|2621.86|2621.36|2620.36|2619.86|2622.86|2622.36|2620.11|2619.61|1354
1718263200000|2024-06-13 07:20:00|2620.61|2620.11|2621.36|2620.86|2622.36|2621.86|2619.86|2619.36|1017
1718263500000|2024-06-13 07:25:00|2621.48|2620.98|2623.61|2623.11|2624.36|2623.86|2621.48|2620.98|972
1718263800000|2024-06-13 07:30:00|2623.48|2622.98|2622.48|2621.98|2623.61|2623.11|2620.86|2620.36|1143
1718264100000|2024-06-13 07:35:00|2622.61|2622.11|2617.86|2617.36|2622.61|2622.11|2617.11|2616.61|1211
1718264400000|2024-06-13 07:40:00|2617.73|2617.23|2618.86|2618.36|2619.23|2618.73|2617.11|2616.61|619
1718264700000|2024-06-13 07:45:00|2619.11|2618.61|2621.61|2621.11|2622.86|2622.36|2618.98|2618.48|752
1718265000000|2024-06-13 07:50:00|2621.48|2620.98|2619.36|2618.86|2622.36|2621.86|2619.11|2618.61|599
1718265300000|2024-06-13 07:55:00|2619.23|2618.73|2617.36|2616.86|2619.86|2619.36|2617.11|2616.61|512
1718265600000|2024-06-13 08:00:00|2617.11|2616.61|2615.36|2614.86|2617.11|2616.61|2614.61|2614.11|996
1718265900000|2024-06-13 08:05:00|2615.11|2614.61|2615.38|2614.88|2616.86|2616.36|2613.86|2613.36|691
1718266200000|2024-06-13 08:10:00|2615.63|2615.13|2615.14|2614.64|2615.78|2615.28|2613.98|2613.48|532
1718266500000|2024-06-13 08:15:00|2615.01|2614.51|2614.98|2614.48|2615.23|2614.73|2612.73|2612.23|623
1718266800000|2024-06-13 08:20:00|2614.73|2614.23|2614.23|2613.73|2615.85|2615.35|2613.48|2612.98|727
1718267100000|2024-06-13 08:25:00|2614.1|2613.6|2612.48|2611.98|2614.73|2614.23|2611.73|2611.23|677
1718267400000|2024-06-13 08:30:00|2612.73|2612.23|2612.6|2612.1|2613.48|2612.98|2610.98|2610.48|897
1718267700000|2024-06-13 08:35:00|2612.48|2611.98|2612.98|2612.48|2613.73|2613.23|2611.98|2611.48|565
1718268000000|2024-06-13 08:40:00|2613.23|2612.73|2610.73|2610.23|2613.23|2612.73|2610.23|2609.73|440
1718268300000|2024-06-13 08:45:00|2610.85|2610.35|2610.48|2609.98|2611.98|2611.48|2609.23|2608.73|574
1718268600000|2024-06-13 08:50:00|2610.6|2610.1|2609.48|2608.98|2611.23|2610.73|2609.48|2608.98|444
1718268900000|2024-06-13 08:55:00|2609.23|2608.73|2611.23|2610.73|2611.23|2610.73|2609.23|2608.73|739
1718269200000|2024-06-13 09:00:00|2610.98|2610.48|2612.35|2611.85|2612.35|2611.85|2610.85|2610.35|626
1718269500000|2024-06-13 09:05:00|2612.48|2611.98|2610.23|2609.73|2612.98|2612.48|2610.23|2609.73|716
1718269800000|2024-06-13 09:10:00|2609.98|2609.48|2609.48|2608.98|2609.98|2609.48|2608.48|2607.98|902
1718270100000|2024-06-13 09:15:00|2609.73|2609.23|2607.73|2607.23|2609.98|2609.48|2606.23|2605.73|1232
1718270400000|2024-06-13 09:20:00|2607.98|2607.48|2606.48|2605.98|2608.23|2607.73|2605.98|2605.48|753
1718270700000|2024-06-13 09:25:00|2606.35|2605.85|2605.23|2604.73|2606.35|2605.85|2604.73|2604.23|790
1718271000000|2024-06-13 09:30:00|2604.98|2604.48|2604.23|2603.73|2605.48|2604.98|2603.73|2603.23|765
1718271300000|2024-06-13 09:35:00|2604.48|2603.98|2602.48|2601.98|2604.6|2604.1|2601.48|2600.98|865
1718271600000|2024-06-13 09:40:00|2602.23|2601.73|2603.48|2602.98|2603.48|2602.98|2601.98|2601.48|611
1718271900000|2024-06-13 09:45:00|2603.23|2602.73|2603.48|2602.98|2604.98|2604.48|2603.23|2602.73|674
1718272200000|2024-06-13 09:50:00|2603.73|2603.23|2602.73|2602.23|2604.23|2603.73|2602.6|2602.1|419
1718272500000|2024-06-13 09:55:00|2602.98|2602.48|2603.98|2603.48|2604.23|2603.73|2602.48|2601.98|335
1718272800000|2024-06-13 10:00:00|2604.23|2603.73|2603.73|2603.23|2604.73|2604.23|2603.23|2602.73|424
1718273100000|2024-06-13 10:05:00|2603.48|2602.98|2603.1|2602.6|2603.73|2603.23|2601.35|2600.85|1636
1718273400000|2024-06-13 10:10:00|2602.98|2602.48|2600.6|2600.1|2602.98|2602.48|2600.48|2599.98|353
1718273700000|2024-06-13 10:15:00|2600.73|2600.23|2599.98|2599.48|2601.23|2600.73|2598.98|2598.48|671
1718274000000|2024-06-13 10:20:00|2600.1|2599.6|2602.1|2601.6|2602.23|2601.73|2599.98|2599.48|544
1718274300000|2024-06-13 10:25:00|2601.98|2601.48|2604.48|2603.98|2604.48|2603.98|2601.85|2601.35|474
1718274600000|2024-06-13 10:30:00|2604.73|2604.23|2603.48|2602.98|2604.73|2604.23|2603.35|2602.85|1607
1718274900000|2024-06-13 10:35:00|2603.73|2603.23|2603.98|2603.48|2604.48|2603.98|2603.23|2602.73|358
1718275200000|2024-06-13 10:40:00|2603.85|2603.35|2603.48|2602.98|2604.48|2603.98|2603.48|2602.98|194
1718275500000|2024-06-13 10:45:00|2603.23|2602.73|2602.73|2602.23|2604.23|2603.73|2602.1|2601.6|429
1718275800000|2024-06-13 10:50:00|2602.48|2601.98|2601.98|2601.48|2602.73|2602.23|2601.48|2600.98|331
1718276100000|2024-06-13 10:55:00|2602.1|2601.6|2602.73|2602.23|2603.73|2603.23|2602.1|2601.6|341
1718276400000|2024-06-13 11:00:00|2602.48|2601.98|2602.98|2602.48|2604.73|2604.23|2602.48|2601.98|505
1718276700000|2024-06-13 11:05:00|2602.73|2602.23|2602.98|2602.48|2603.23|2602.73|2601.98|2601.48|553
1718277000000|2024-06-13 11:10:00|2602.85|2602.35|2605.6|2605.1|2605.73|2605.23|2602.73|2602.23|402
1718277300000|2024-06-13 11:15:00|2605.73|2605.23|2604.23|2603.73|2607.73|2607.23|2603.85|2603.35|1047
1718277600000|2024-06-13 11:20:00|2604.1|2603.6|2603.23|2602.73|2604.23|2603.73|2602.35|2601.85|775
1718277900000|2024-06-13 11:25:00|2603.35|2602.85|2604.48|2603.98|2604.6|2604.1|2602.73|2602.23|341
1718278200000|2024-06-13 11:30:00|2604.23|2603.73|2604.48|2603.98|2605.23|2604.73|2603.98|2603.48|365
1718278500000|2024-06-13 11:35:00|2604.6|2604.1|2604.23|2603.73|2605.35|2604.85|2603.23|2602.73|391
1718278800000|2024-06-13 11:40:00|2604.4|2603.9|2605.65|2605.15|2606.15|2605.65|2603.9|2603.4|480
1718279100000|2024-06-13 11:45:00|2605.52|2605.02|2605.4|2604.9|2605.9|2605.4|2603.9|2603.4|286
1718279400000|2024-06-13 11:50:00|2605.52|2605.02|2604.65|2604.15|2605.65|2605.15|2604.15|2603.65|357
1718279700000|2024-06-13 11:55:00|2604.9|2604.4|2603.65|2603.15|2604.9|2604.4|2603.4|2602.9|369
1718280000000|2024-06-13 12:00:00|2603.77|2603.27|2602.9|2602.4|2604.9|2604.4|2602.65|2602.15|897
1718280300000|2024-06-13 12:05:00|2603.15|2602.65|2604.15|2603.65|2604.4|2603.9|2602.65|2602.15|670
1718280600000|2024-06-13 12:10:00|2604.02|2603.52|2605.65|2605.15|2607.15|2606.65|2603.9|2603.4|962
1718280900000|2024-06-13 12:15:00|2605.9|2605.4|2604.4|2603.9|2606.15|2605.65|2604.4|2603.9|6011
1718281200000|2024-06-13 12:20:00|2604.52|2604.02|2605.65|2605.15|2605.77|2605.27|2603.4|2602.9|665
1718281500000|2024-06-13 12:25:00|2605.52|2605.02|2606.02|2605.52|2606.4|2605.9|2604.65|2604.15|360
1718281800000|2024-06-13 12:30:00|2605.52|2605.02|2608.9|2608.4|2610.4|2609.9|2605.52|2605.02|1457
1718282100000|2024-06-13 12:35:00|2608.77|2608.27|2606.15|2605.65|2609.4|2608.9|2606.15|2605.65|515
1718282400000|2024-06-13 12:40:00|2606.4|2605.9|2607.65|2607.15|2608.15|2607.65|2606.15|2605.65|480
1718282700000|2024-06-13 12:45:00|2607.4|2606.9|2605.65|2605.15|2608.9|2608.4|2605.4|2604.9|607
1718283000000|2024-06-13 12:50:00|2605.9|2605.4|2608.9|2608.4|2608.9|2608.4|2605.4|2604.9|578
1718283300000|2024-06-13 12:55:00|2608.77|2608.27|2606.15|2605.65|2609.15|2608.65|2606.15|2605.65|607
1718283600000|2024-06-13 13:00:00|2606.02|2605.52|2605.65|2605.15|2607.27|2606.77|2605.4|2604.9|3795
1718283900000|2024-06-13 13:05:00|2605.9|2605.4|2602.65|2602.15|2606.4|2605.9|2602.4|2601.9|729
1718284200000|2024-06-13 13:10:00|2602.77|2602.27|2603.52|2603.02|2604.77|2604.27|2602.77|2602.27|535
1718284500000|2024-06-13 13:15:00|2603.65|2603.15|2603.15|2602.65|2604.4|2603.9|2602.65|2602.15|530
1718284800000|2024-06-13 13:20:00|2603.27|2602.77|2603.4|2602.9|2603.65|2603.15|2602.4|2601.9|575
1718285100000|2024-06-13 13:25:00|2603.15|2602.65|2603.9|2603.4|2604.65|2604.15|2602.9|2602.4|446
1718285400000|2024-06-13 13:30:00|2604.02|2603.52|2601.65|2601.15|2604.4|2603.9|2601.65|2601.15|1141
1718285700000|2024-06-13 13:35:00|2601.52|2601.02|2600.65|2600.15|2601.9|2601.4|2599.65|2599.15|1009
1718286000000|2024-06-13 13:40:00|2600.77|2600.27|2598.4|2597.9|2600.9|2600.4|2598.15|2597.65|941
1718286300000|2024-06-13 13:45:00|2597.9|2597.4|2596.4|2595.9|2598.15|2597.65|2595.9|2595.4|1226
1718286600000|2024-06-13 13:50:00|2596.65|2596.15|2595.27|2594.77|2596.9|2596.4|2594.9|2594.4|827
1718286900000|2024-06-13 13:55:00|2595.15|2594.65|2595.15|2594.65|2595.4|2594.9|2593.15|2592.65|1747
1718287200000|2024-06-13 14:00:00|2594.9|2594.4|2593.15|2592.65|2595.9|2595.4|2592.65|2592.15|1412
1718287500000|2024-06-13 14:05:00|2593.4|2592.9|2593.9|2593.4|2594.65|2594.15|2591.65|2591.15|1122
1718287800000|2024-06-13 14:10:00|2593.77|2593.27|2592.02|2591.52|2594.52|2594.02|2592.02|2591.52|1160
1718288100000|2024-06-13 14:15:00|2591.77|2591.27|2591.27|2590.77|2592.02|2591.52|2590.77|2590.27|886
1718288400000|2024-06-13 14:20:00|2591.39|2590.89|2590.27|2589.77|2591.77|2591.27|2588.77|2588.27|1107
1718288700000|2024-06-13 14:25:00|2590.39|2589.89|2592.02|2591.52|2592.52|2592.02|2589.27|2588.77|1431
1718289000000|2024-06-13 14:30:00|2591.89|2591.39|2590.02|2589.52|2592.64|2592.14|2589.52|2589.02|1012
1718289300000|2024-06-13 14:35:00|2590.14|2589.64|2594.14|2593.64|2594.52|2594.02|2589.27|2588.77|1024
1718289600000|2024-06-13 14:40:00|2594.27|2593.77|2592.52|2592.02|2594.27|2593.77|2590.52|2590.02|901
1718289900000|2024-06-13 14:45:00|2592.77|2592.27|2590.52|2590.02|2593.02|2592.52|2589.14|2588.64|964
1718290200000|2024-06-13 14:50:00|2590.64|2590.14|2589.27|2588.77|2591.27|2590.77|2589.27|2588.77|878
1718290500000|2024-06-13 14:55:00|2589.52|2589.02|2588.77|2588.27|2590.02|2589.52|2588.27|2587.77|1025
1718290800000|2024-06-13 15:00:00|2588.52|2588.02|2586.27|2585.77|2588.77|2588.27|2585.77|2585.27|1289
1718291100000|2024-06-13 15:05:00|2586.52|2586.02|2588.27|2587.77|2588.64|2588.14|2586.27|2585.77|1425
1718291400000|2024-06-13 15:10:00|2588.02|2587.52|2587.02|2586.52|2589.52|2589.02|2586.02|2585.52|1657
1718291700000|2024-06-13 15:15:00|2586.77|2586.27|2588.52|2588.02|2588.52|2588.02|2586.14|2585.64|1601
1718292000000|2024-06-13 15:20:00|2588.27|2587.77|2586.78|2585.28|2588.52|2588.02|2586.02|2585.28|3457
1718292300000|2024-06-13 15:25:00|2586.79|2585.29|2586.6|2585.1|2587.25|2585.75|2586.17|2584.67|1343
1718292600000|2024-06-13 15:30:00|2587|2585.5|2588.09|2586.69|2588.22|2586.82|2586.59|2585.09|498
1718292900000|2024-06-13 15:35:00|2587.59|2586.19|2586.22|2584.82|2588.22|2586.82|2586.22|2584.82|248
1718293200000|2024-06-13 15:40:00|2585.72|2584.32|2586.97|2585.57|2587.22|2585.82|2585.72|2584.32|2162
1718293500000|2024-06-13 15:45:00|2587.09|2585.69|2587.09|2585.69|2587.09|2585.69|2586.84|2585.44|1010
1718293800000|2024-06-13 15:50:00|2586.97|2585.57|2586.84|2585.44|2586.97|2585.57|2586.84|2585.44|514
1718294100000|2024-06-13 15:55:00|2587.09|2585.69|2587.02|2585.52|2587.34|2585.94|2586.72|2585.32|95
1718294400000|2024-06-13 16:00:00|2587.01|2585.51|2585.7|2584.2|2587.01|2585.51|2584.46|2582.96|0
1718294700000|2024-06-13 16:05:00|2586.11|2584.61|2586.58|2585.08|2587.43|2585.93|2585.69|2584.19|0
1718295000000|2024-06-13 16:10:00|2586.17|2584.67|2587.41|2585.91|2587.42|2585.92|2586.16|2584.66|0
1718295300000|2024-06-13 16:15:00|2587|2585.5|2585.72|2584.22|2587.21|2585.71|2584.89|2583.39|0
1718295600000|2024-06-13 16:20:00|2585.73|2584.23|2585.3|2583.8|2586.56|2585.06|2584.88|2583.38|0
1718295900000|2024-06-13 16:25:00|2584.89|2583.39|2583.7|2582.2|2585.3|2583.8|2583.69|2582.19|0
1718296200000|2024-06-13 16:30:00|2583.69|2582.19|2586.23|2584.73|2586.23|2584.73|2583.28|2581.78|0
1718296500000|2024-06-13 16:35:00|2586.22|2584.72|2586.23|2584.73|2586.66|2585.16|2585.79|2584.29|0
1718296800000|2024-06-13 16:40:00|2586.24|2584.74|2587.06|2585.56|2587.07|2585.57|2585.81|2584.31|0
1718297100000|2024-06-13 16:45:00|2587.07|2585.57|2586.21|2584.71|2587.9|2586.4|2585.78|2584.28|0
1718297400000|2024-06-13 16:50:00|2586.22|2584.72|2587.07|2585.57|2587.5|2586|2585.39|2583.89|0
1718297700000|2024-06-13 16:55:00|2586.86|2585.36|2586.66|2585.16|2587.09|2585.59|2586.65|2585.15|0
1718298000000|2024-06-13 17:00:00|2586.65|2585.15|2587.95|2586.45|2587.97|2586.47|2586.64|2585.14|0
1718298300000|2024-06-13 17:05:00|2587.94|2586.44|2588.36|2586.86|2588.79|2587.29|2587.93|2586.43|0
1718298600000|2024-06-13 17:10:00|2588.37|2586.87|2589.86|2588.36|2589.86|2588.36|2588.36|2586.86|0
1718298900000|2024-06-13 17:15:00|2589.85|2588.35|2588.21|2586.71|2589.85|2588.35|2588.2|2586.7|0
1718299200000|2024-06-13 17:20:00|2588.22|2586.72|2588.44|2586.94|2588.63|2587.13|2587.8|2586.3|0
1718299500000|2024-06-13 17:25:00|2588.64|2587.14|2589.07|2587.57|2589.5|2588|2588.23|2586.73|0
1718299800000|2024-06-13 17:30:00|2589.48|2587.98|2588.21|2586.71|2589.48|2587.98|2587.8|2586.3|0
1718300100000|2024-06-13 17:35:00|2588.22|2586.72|2588.62|2587.12|2588.62|2587.12|2587.36|2585.86|0
1718300400000|2024-06-13 17:40:00|2588.63|2587.13|2589.1|2587.6|2589.51|2588.01|2588.63|2587.13|0
1718300700000|2024-06-13 17:45:00|2589.09|2587.59|2589.64|2588.14|2589.65|2588.15|2588.81|2587.31|0
1718301000000|2024-06-13 17:50:00|2589.65|2588.15|2590.06|2588.56|2590.07|2588.57|2589.65|2588.15|0
1718301300000|2024-06-13 17:55:00|2590.07|2588.57|2589.23|2587.73|2590.08|2588.58|2589.22|2587.72|0
1718301600000|2024-06-13 18:00:00|2589.22|2587.72|2588.38|2586.88|2589.65|2588.15|2588.37|2586.87|0
1718301900000|2024-06-13 18:05:00|2588.37|2586.87|2590.61|2589.11|2590.62|2589.12|2588.37|2586.87|0
1718302200000|2024-06-13 18:10:00|2590.62|2589.12|2590.2|2588.7|2591.44|2589.94|2590.19|2588.69|0
1718302500000|2024-06-13 18:15:00|2590.4|2588.9|2590.6|2589.1|2591.03|2589.53|2589.77|2588.27|0
1718302800000|2024-06-13 18:20:00|2590.61|2589.11|2591.04|2589.54|2591.05|2589.55|2590.6|2589.1|0
1718303100000|2024-06-13 18:25:00|2591.05|2589.55|2591.44|2589.94|2591.45|2589.95|2591.02|2589.52|0
1718303400000|2024-06-13 18:30:00|2591.43|2589.93|2591.46|2589.96|2591.87|2590.37|2591.43|2589.93|0
1718303700000|2024-06-13 18:35:00|2591.45|2589.95|2591.03|2589.53|2591.87|2590.37|2590.61|2589.11|0
1718304000000|2024-06-13 18:40:00|2591.02|2589.52|2591.88|2590.38|2591.89|2590.39|2591.02|2589.52|0
1718304300000|2024-06-13 18:45:00|2591.89|2590.39|2591.86|2590.36|2592.29|2590.79|2591.44|2589.94|0
1718304600000|2024-06-13 18:50:00|2591.85|2590.35|2592.28|2590.78|2592.29|2590.79|2591.45|2589.95|0
1718304900000|2024-06-13 18:55:00|2592.27|2590.77|2592.72|2591.22|2592.73|2591.23|2592.27|2590.77|0
1718305200000|2024-06-13 19:00:00|2592.71|2591.21|2593.99|2592.49|2594.4|2592.9|2592.29|2590.79|0
1718305500000|2024-06-13 19:05:00|2594|2592.5|2593.57|2592.07|2594.41|2592.91|2593.15|2591.65|0
1718305800000|2024-06-13 19:10:00|2593.58|2592.08|2592.31|2590.81|2593.58|2592.08|2592.3|2590.8|0
1718306100000|2024-06-13 19:15:00|2592.3|2590.8|2593.15|2591.65|2593.15|2591.65|2591.88|2590.38|0
1718306400000|2024-06-13 19:20:00|2593.56|2592.06|2593.96|2592.46|2593.99|2592.49|2593.15|2591.65|0
1718306700000|2024-06-13 19:25:00|2593.97|2592.47|2593.12|2591.62|2593.97|2592.47|2593.12|2591.62|0
1718307000000|2024-06-13 19:30:00|2593.13|2591.63|2593.12|2591.62|2593.53|2592.03|2592.68|2591.18|0
1718307300000|2024-06-13 19:35:00|2593.11|2591.61|2593.14|2591.64|2593.54|2592.04|2592.7|2591.2|0
1718307600000|2024-06-13 19:40:00|2593.55|2592.05|2593.56|2592.06|2593.98|2592.48|2593.14|2591.64|0
1718307900000|2024-06-13 19:45:00|2593.15|2591.65|2593.15|2591.65|2593.99|2592.49|2593.15|2591.65|0
1718308200000|2024-06-13 19:50:00|2593.16|2591.66|2593.37|2591.87|2593.78|2592.28|2592.73|2591.23|0
1718308500000|2024-06-13 19:55:00|2593.38|2591.88|2592.49|2590.99|2593.83|2592.33|2592.49|2590.99|0
1718308800000|2024-06-13 20:00:00|2592.44|2590.94|2592.87|2591.37|2593.08|2591.58|2591.9|2590.4|0
1718309100000|2024-06-13 20:05:00|2592.91|2591.41|2592.28|2590.78|2594.67|2593.17|2592.28|2590.78|0
1718309400000|2024-06-13 20:10:00|2592.4|2590.9|2592.28|2590.78|2592.66|2591.16|2592.11|2590.61|0
1718309700000|2024-06-13 20:15:00|2592.4|2590.9|2592.4|2590.9|2592.53|2591.03|2592.03|2590.53|0
1718310000000|2024-06-13 20:20:00|2592.32|2590.82|2592.4|2590.9|2592.66|2591.16|2592.28|2590.78|0
1718310300000|2024-06-13 20:25:00|2592.41|2590.91|2592.66|2591.16|2592.66|2591.16|2592.41|2590.91|0
1718310600000|2024-06-13 20:30:00|2592.65|2591.15|2592.49|2590.99|2592.78|2591.28|2592.4|2590.9|0
1718310900000|2024-06-13 20:35:00|2592.4|2590.9|2591.9|2590.4|2592.57|2591.07|2591.9|2590.4|0
1718311200000|2024-06-13 20:40:00|2591.91|2590.41|2591.73|2590.23|2592.03|2590.53|2591.61|2590.11|0
1718311500000|2024-06-13 20:45:00|2591.69|2590.19|2591.44|2589.94|2591.69|2590.19|2591.36|2589.86|0
1718311800000|2024-06-13 20:50:00|2591.36|2589.86|2591.73|2590.23|2591.82|2590.32|2591.36|2589.86|0
1718312100000|2024-06-13 20:55:00|2591.69|2590.19|2591.94|2590.44|2592.28|2590.78|2591.61|2590.11|0
1718312400000|2024-06-13 21:00:00|2592.07|2590.57|2592.15|2590.65|2592.27|2590.77|2592.06|2590.56|0
1718312700000|2024-06-13 21:05:00|2592.32|2590.82|2592.53|2591.03|2592.53|2591.03|2592.32|2590.82|0
1718313000000|2024-06-13 21:10:00|2592.52|2591.02|2592.27|2590.77|2592.53|2591.03|2592.23|2590.73|0
1718313300000|2024-06-13 21:15:00|2592.23|2590.73|2592.27|2590.77|2592.27|2590.77|2592.23|2590.73|0
1718313600000|2024-06-13 21:20:00|2592.28|2590.78|2592.28|2590.78|2592.28|2590.78|2592.24|2590.74|0
1718313900000|2024-06-13 21:25:00|2592.29|2590.79|2592.33|2590.83|2592.45|2590.95|2592.28|2590.78|0
1718314200000|2024-06-13 21:30:00|2592.37|2590.87|2592.37|2590.87|2592.37|2590.87|2592.37|2590.87|0
1718314500000|2024-06-13 21:35:00|2592.33|2590.83|2592.33|2590.83|2592.33|2590.83|2592.33|2590.83|0
1718315100000|2024-06-13 21:45:00|2592.32|2590.82|2592.24|2590.74|2592.33|2590.83|2592.2|2590.7|0
1718315400000|2024-06-13 21:50:00|2592.33|2590.83|2592.24|2590.74|2592.33|2590.83|2592.24|2590.74|0
1718315700000|2024-06-13 21:55:00|2592.28|2590.78|2592.24|2590.74|2592.33|2590.83|2592.24|2590.74|0
1718316000000|2024-06-13 22:00:00|2592.25|2590.75|2591.11|2589.61|2592.41|2590.91|2591.03|2589.53|0
1718316300000|2024-06-13 22:05:00|2591.19|2589.69|2591.74|2590.24|2591.86|2590.36|2590.9|2589.4|0
1718316600000|2024-06-13 22:10:00|2591.78|2590.28|2592.16|2590.66|2592.37|2590.87|2591.7|2590.2|0
1718316900000|2024-06-13 22:15:00|2591.94|2590.44|2592.11|2590.61|2592.32|2590.82|2591.82|2590.32|0
1718317200000|2024-06-13 22:20:00|2592.07|2590.57|2592.7|2591.2|2592.7|2591.2|2592.07|2590.57|0
1718317500000|2024-06-13 22:25:00|2592.78|2591.28|2592.45|2590.95|2592.87|2591.37|2592.45|2590.95|0
1718317800000|2024-06-13 22:30:00|2592.41|2590.91|2592.7|2591.2|2592.7|2591.2|2592.24|2590.74|0
1718318100000|2024-06-13 22:35:00|2592.69|2591.19|2592.49|2590.99|2592.69|2591.19|2592.41|2590.91|0
1718318400000|2024-06-13 22:40:00|2592.53|2591.03|2592.7|2591.2|2592.7|2591.2|2592.49|2590.99|0
1718318700000|2024-06-13 22:45:00|2592.91|2591.41|2592.83|2591.33|2593.12|2591.62|2592.83|2591.33|0
1718319000000|2024-06-13 22:50:00|2592.74|2591.24|2592.74|2591.24|2592.74|2591.24|2592.54|2591.04|0
1718319300000|2024-06-13 22:55:00|2592.75|2591.25|2592.62|2591.12|2592.83|2591.33|2592.54|2591.04|0
1718319600000|2024-06-13 23:00:00|2592.61|2591.11|2592.32|2590.82|2592.78|2591.28|2592.32|2590.82|0
1718319900000|2024-06-13 23:05:00|2592.24|2590.74|2592.24|2590.74|2592.32|2590.82|2591.94|2590.44|0
1718320200000|2024-06-13 23:10:00|2592.23|2590.73|2592.32|2590.82|2592.32|2590.82|2591.94|2590.44|0
1718320500000|2024-06-13 23:15:00|2592.54|2591.04|2592.83|2591.33|2592.91|2591.41|2592.37|2590.87|0
1718320800000|2024-06-13 23:20:00|2592.87|2591.37|2592.91|2591.41|2592.91|2591.41|2592.83|2591.33|0
1718321100000|2024-06-13 23:25:00|2592.83|2591.33|2592.91|2591.41|2593|2591.5|2592.83|2591.33|0
1718321400000|2024-06-13 23:30:00|2592.92|2591.42|2593.12|2591.62|2593.12|2591.62|2592.83|2591.33|0
1718321700000|2024-06-13 23:35:00|2593|2591.5|2592.74|2591.24|2593.08|2591.58|2592.74|2591.24|0
1718322000000|2024-06-13 23:40:00|2592.62|2591.12|2593|2591.5|2593|2591.5|2592.62|2591.12|0
1718322300000|2024-06-13 23:45:00|2592.99|2591.49|2593.16|2591.66|2593.29|2591.79|2592.7|2591.2|0
1718322600000|2024-06-13 23:50:00|2593.08|2591.58|2592.95|2591.45|2593.16|2591.66|2592.78|2591.28|0
1718322900000|2024-06-13 23:55:00|2592.99|2591.49|2592.99|2591.49|2593.16|2591.66|2592.87|2591.37|0
1718323200000|2024-06-14 00:00:00|2592.78|2591.28|2593.37|2591.87|2593.45|2591.95|2592.61|2591.11|0
1718323500000|2024-06-14 00:05:00|2593.41|2591.91|2592.87|2591.37|2593.41|2591.91|2592.87|2591.37|0
1718323800000|2024-06-14 00:10:00|2592.83|2591.33|2593.27|2591.77|2593.4|2591.9|2592.61|2591.11|0
1718324100000|2024-06-14 00:15:00|2593.32|2591.82|2592.39|2590.89|2593.61|2592.11|2592.38|2590.88|0
1718324400000|2024-06-14 00:20:00|2592.59|2591.09|2592.8|2591.3|2593.21|2591.71|2592.59|2591.09|0
1718324700000|2024-06-14 00:25:00|2592.4|2590.9|2593.21|2591.71|2593.62|2592.12|2592.4|2590.9|0
1718325000000|2024-06-14 00:30:00|2593.2|2591.7|2593.2|2591.7|2593.21|2591.71|2592.79|2591.29|0
1718325300000|2024-06-14 00:35:00|2593.61|2592.11|2593.2|2591.7|2593.61|2592.11|2593.2|2591.7|0
1718325600000|2024-06-14 00:40:00|2592.79|2591.29|2592.79|2591.29|2593.2|2591.7|2592.79|2591.29|0
1718325900000|2024-06-14 00:45:00|2593.2|2591.7|2592.39|2590.89|2593.2|2591.7|2592.38|2590.88|0
1718326200000|2024-06-14 00:50:00|2592.79|2591.29|2592.39|2590.89|2592.81|2591.31|2592.39|2590.89|0
1718326500000|2024-06-14 00:55:00|2592.4|2590.9|2592.79|2591.29|2592.79|2591.29|2592.38|2590.88|0
1718326800000|2024-06-14 01:00:00|2592.59|2591.09|2592.39|2590.89|2592.59|2591.09|2591.97|2590.47|0
1718327100000|2024-06-14 01:05:00|2592.38|2590.88|2592.39|2590.89|2592.39|2590.89|2591.98|2590.48|0
1718327400000|2024-06-14 01:10:00|2592.8|2591.3|2592.8|2591.3|2592.8|2591.3|2592.39|2590.89|0
1718327700000|2024-06-14 01:15:00|2592.4|2590.9|2592.39|2590.89|2592.8|2591.3|2592.39|2590.89|0
1718328300000|2024-06-14 01:25:00|2592.4|2590.9|2592.4|2590.9|2592.81|2591.31|2592.39|2590.89|0
1718328600000|2024-06-14 01:30:00|2592.81|2591.31|2591.59|2590.09|2592.81|2591.31|2591.58|2590.08|0
1718328900000|2024-06-14 01:35:00|2591.99|2590.49|2592.39|2590.89|2592.41|2590.91|2591.58|2590.08|0
1718329200000|2024-06-14 01:40:00|2592.4|2590.9|2592.4|2590.9|2592.4|2590.9|2592.4|2590.9|0
1718329500000|2024-06-14 01:45:00|2591.99|2590.49|2592.81|2591.31|2592.81|2591.31|2591.99|2590.49|0
1718329800000|2024-06-14 01:50:00|2592.82|2591.32|2593.63|2592.13|2594.04|2592.54|2592.82|2591.32|0
1718330100000|2024-06-14 01:55:00|2594.04|2592.54|2594.04|2592.54|2594.45|2592.95|2593.63|2592.13|0
1718330400000|2024-06-14 02:00:00|2594.03|2592.53|2593.62|2592.12|2594.04|2592.54|2593.62|2592.12|0
1718330700000|2024-06-14 02:05:00|2594.03|2592.53|2594.44|2592.94|2594.44|2592.94|2593.62|2592.12|0
1718331000000|2024-06-14 02:10:00|2594.45|2592.95|2594.44|2592.94|2594.85|2593.35|2594.44|2592.94|0
1718331300000|2024-06-14 02:15:00|2594.85|2593.35|2594.44|2592.94|2594.85|2593.35|2594.44|2592.94|0
1718331600000|2024-06-14 02:20:00|2594.03|2592.53|2593.62|2592.12|2594.03|2592.53|2593.62|2592.12|0
1718331900000|2024-06-14 02:25:00|2593.63|2592.13|2594.04|2592.54|2594.04|2592.54|2593.62|2592.12|0
1718332200000|2024-06-14 02:30:00|2593.84|2592.34|2594.04|2592.54|2594.04|2592.54|2593.63|2592.13|0
1718332800000|2024-06-14 02:40:00|2594.24|2592.74|2594.45|2592.95|2594.45|2592.95|2594.24|2592.74|0
1718333100000|2024-06-14 02:45:00|2594.86|2593.36|2594.86|2593.36|2594.86|2593.36|2594.45|2592.95|0
1718333400000|2024-06-14 02:50:00|2595.26|2593.76|2595.26|2593.76|2595.27|2593.77|2595.26|2593.76|0
1718333700000|2024-06-14 02:55:00|2595.27|2593.77|2595.26|2593.76|2595.27|2593.77|2595.26|2593.76|0
1718334300000|2024-06-14 03:05:00|2595.46|2593.96|2595.26|2593.76|2595.46|2593.96|2595.26|2593.76|0
1718334600000|2024-06-14 03:10:00|2595.27|2593.77|2595.67|2594.17|2595.68|2594.18|2594.86|2593.36|0
1718334900000|2024-06-14 03:15:00|2595.68|2594.18|2595.27|2593.77|2595.68|2594.18|2595.27|2593.77|0
1718335200000|2024-06-14 03:20:00|2595.68|2594.18|2596.08|2594.58|2596.09|2594.59|2595.68|2594.18|0
1718335500000|2024-06-14 03:25:00|2596.09|2594.59|2595.68|2594.18|2596.09|2594.59|2595.68|2594.18|0
1718335800000|2024-06-14 03:30:00|2596.08|2594.58|2595.26|2593.76|2596.08|2594.58|2595.26|2593.76|0
1718336100000|2024-06-14 03:35:00|2595.27|2593.77|2595.68|2594.18|2595.68|2594.18|2595.27|2593.77|0
1718336400000|2024-06-14 03:40:00|2595.7|2594.2|2595.7|2594.2|2595.7|2594.2|2595.7|2594.2|0
1718336700000|2024-06-14 03:45:00|2595.29|2593.79|2595.7|2594.2|2595.7|2594.2|2595.29|2593.79|0
1718337000000|2024-06-14 03:50:00|2596.1|2594.6|2595.29|2593.79|2596.11|2594.61|2595.29|2593.79|0
1718337300000|2024-06-14 03:55:00|2595.3|2593.8|2595.7|2594.2|2595.7|2594.2|2595.29|2593.79|0
1718337900000|2024-06-14 04:05:00|2595.29|2593.79|2595.29|2593.79|2595.7|2594.2|2595.29|2593.79|0
1718338500000|2024-06-14 04:15:00|2595.08|2593.58|2594.88|2593.38|2595.29|2593.79|2594.88|2593.38|0
1718338800000|2024-06-14 04:20:00|2594.87|2593.37|2595.28|2593.78|2595.28|2593.78|2594.87|2593.37|0
1718339400000|2024-06-14 04:30:00|2594.87|2593.37|2594.46|2592.96|2594.87|2593.37|2594.46|2592.96|0
1718339700000|2024-06-14 04:35:00|2594.87|2593.37|2594.87|2593.37|2594.87|2593.37|2594.87|2593.37|0
1718340000000|2024-06-14 04:40:00|2594.47|2592.97|2594.47|2592.97|2594.88|2593.38|2594.47|2592.97|0
1718340300000|2024-06-14 04:45:00|2594.46|2592.96|2593.7|2592.2|2594.52|2593.02|2593.7|2592.2|0
1718340600000|2024-06-14 04:50:00|2594.11|2592.61|2594.11|2592.61|2594.11|2592.61|2594.11|2592.61|0
1718340900000|2024-06-14 04:55:00|2593.7|2592.2|2593.7|2592.2|2593.7|2592.2|2593.7|2592.2|0
1718341200000|2024-06-14 05:00:00|2594.11|2592.61|2594.12|2592.62|2594.12|2592.62|2593.7|2592.2|0
1718341500000|2024-06-14 05:05:00|2593.71|2592.21|2594.12|2592.62|2594.12|2592.62|2593.7|2592.2|0
1718341800000|2024-06-14 05:10:00|2593.71|2592.21|2593.3|2591.8|2593.71|2592.21|2593.29|2591.79|0
1718342100000|2024-06-14 05:15:00|2593.7|2592.2|2594.12|2592.62|2594.12|2592.62|2593.7|2592.2|0
1718342400000|2024-06-14 05:20:00|2594.13|2592.63|2593.71|2592.21|2594.13|2592.63|2593.71|2592.21|0
1718342700000|2024-06-14 05:25:00|2594.12|2592.62|2593.71|2592.21|2594.12|2592.62|2593.31|2591.81|0
1718343000000|2024-06-14 05:30:00|2594.12|2592.62|2594.53|2593.03|2594.94|2593.44|2594.12|2592.62|0
1718343300000|2024-06-14 05:35:00|2594.94|2593.44|2595.01|2593.51|2595.01|2593.51|2594.94|2593.44|0
1718343600000|2024-06-14 05:40:00|2595.42|2593.92|2595.44|2593.94|2595.44|2593.94|2595.41|2593.91|0
1718343900000|2024-06-14 05:45:00|2595.23|2593.73|2596.24|2594.74|2596.25|2594.75|2595.03|2593.53|0
1718344200000|2024-06-14 05:50:00|2596.65|2595.15|2596.65|2595.15|2597.47|2595.97|2596.24|2594.74|0
1718344500000|2024-06-14 05:55:00|2596.66|2595.16|2595.04|2593.54|2596.66|2595.16|2595.04|2593.54|0
1718344800000|2024-06-14 06:00:00|2595.44|2593.94|2596.18|2594.68|2597.41|2595.91|2594.62|2593.12|0
1718345100000|2024-06-14 06:05:00|2596.38|2594.88|2595.35|2593.85|2596.96|2595.46|2595.35|2593.85|0
1718345400000|2024-06-14 06:10:00|2595.36|2593.86|2595.77|2594.27|2595.77|2594.27|2594.95|2593.45|0
1718345700000|2024-06-14 06:15:00|2595.76|2594.26|2595.77|2594.27|2596.59|2595.09|2595.35|2593.85|0
1718346000000|2024-06-14 06:20:00|2595.98|2594.48|2596.67|2595.17|2597.08|2595.58|2595.98|2594.48|0
1718346300000|2024-06-14 06:25:00|2596.26|2594.76|2594.62|2593.12|2596.66|2595.16|2594.21|2592.71|0
1718346600000|2024-06-14 06:30:00|2594.21|2592.71|2594.6|2593.2|2595.43|2593.93|2593.73|2592.33|22
1718346900000|2024-06-14 06:35:00|2595.1|2593.7|2592.23|2590.83|2595.48|2594.08|2592.23|2590.83|12
1718347200000|2024-06-14 06:40:00|2591.85|2590.45|2592.23|2590.83|2592.23|2590.83|2591.48|2590.08|8
1718347500000|2024-06-14 06:45:00|2591.35|2589.95|2591.48|2590.08|2591.98|2590.58|2591.23|2589.83|5
1718347800000|2024-06-14 06:50:00|2591.35|2589.95|2590.73|2589.33|2591.35|2589.95|2588.6|2587.2|17
1718348100000|2024-06-14 06:55:00|2591.28|2589.78|2590.91|2589.41|2591.72|2590.22|2590.09|2588.59|0
1718348400000|2024-06-14 07:00:00|2591.31|2589.81|2587.03|2586.53|2592.78|2592.28|2586.78|2586.28|2657
1718348700000|2024-06-14 07:05:00|2586.65|2586.15|2585.03|2584.53|2588.28|2587.78|2584.78|2584.28|1966
1718349000000|2024-06-14 07:10:00|2585.15|2584.65|2581.53|2581.03|2585.53|2585.03|2581.28|2580.78|2027
1718349300000|2024-06-14 07:15:00|2581.03|2580.53|2578.15|2577.65|2581.53|2581.03|2575.9|2575.4|2144
1718349600000|2024-06-14 07:20:00|2578.03|2577.53|2579.03|2578.53|2582.53|2582.03|2577.53|2577.03|2238
1718349900000|2024-06-14 07:25:00|2578.78|2578.28|2581.03|2580.53|2582.53|2582.03|2576.78|2576.28|1765
1718350200000|2024-06-14 07:30:00|2581.28|2580.78|2583.53|2583.03|2584.03|2583.53|2580.78|2580.28|3490
1718350500000|2024-06-14 07:35:00|2583.78|2583.28|2582.78|2582.28|2585.28|2584.78|2582.03|2581.53|1621
1718350800000|2024-06-14 07:40:00|2582.53|2582.03|2584.53|2584.03|2586.53|2586.03|2582.53|2582.03|1177
1718351100000|2024-06-14 07:45:00|2584.28|2583.78|2581.03|2580.53|2584.78|2584.28|2580.78|2580.28|991
1718351400000|2024-06-14 07:50:00|2581.28|2580.78|2581.31|2580.81|2583.06|2582.56|2580.06|2579.56|934
1718351700000|2024-06-14 07:55:00|2581.56|2581.06|2581.43|2580.93|2583.93|2583.43|2580.31|2579.81|1317
1718352000000|2024-06-14 08:00:00|2581.31|2580.81|2577.56|2577.06|2582.31|2581.81|2577.31|2576.81|4469
1718352300000|2024-06-14 08:05:00|2577.81|2577.31|2578.56|2578.06|2578.81|2578.31|2575.06|2574.56|1465
1718352600000|2024-06-14 08:10:00|2578.31|2577.81|2581.06|2580.56|2581.06|2580.56|2577.06|2576.56|1359
1718352900000|2024-06-14 08:15:00|2581.31|2580.81|2579.06|2578.56|2582.93|2582.43|2579.06|2578.56|1292
1718353200000|2024-06-14 08:20:00|2578.93|2578.43|2575.56|2575.06|2579.56|2579.06|2575.31|2574.81|1118
1718353500000|2024-06-14 08:25:00|2575.31|2574.81|2574.31|2573.81|2575.81|2575.31|2572.81|2572.31|1275
1718353800000|2024-06-14 08:30:00|2574.56|2574.06|2576.06|2575.56|2578.81|2578.31|2574.56|2574.06|1148
1718354100000|2024-06-14 08:35:00|2576.31|2575.81|2579.31|2578.81|2579.31|2578.81|2576.06|2575.56|720
1718354400000|2024-06-14 08:40:00|2579.56|2579.06|2578.81|2578.31|2581.06|2580.56|2577.56|2577.06|945
1718354700000|2024-06-14 08:45:00|2578.68|2578.18|2577.06|2576.56|2578.81|2578.31|2576.06|2575.56|848
1718355000000|2024-06-14 08:50:00|2577.31|2576.81|2577.81|2577.31|2578.68|2578.18|2575.81|2575.31|935
1718355300000|2024-06-14 08:55:00|2577.56|2577.06|2575.68|2575.18|2578.56|2578.06|2574.56|2574.06|790
1718355600000|2024-06-14 09:00:00|2575.81|2575.31|2578.31|2577.81|2578.56|2578.06|2575.06|2574.56|787
1718355900000|2024-06-14 09:05:00|2578.06|2577.56|2576.31|2575.81|2578.31|2577.81|2574.81|2574.31|954
1718356200000|2024-06-14 09:10:00|2576.43|2575.93|2578.31|2577.81|2579.06|2578.56|2576.43|2575.93|695
1718356500000|2024-06-14 09:15:00|2578.06|2577.56|2578.31|2577.81|2578.81|2578.31|2576.06|2575.56|1153
1718356800000|2024-06-14 09:20:00|2578.06|2577.56|2575.81|2575.31|2579.06|2578.56|2575.56|2575.06|681
1718357100000|2024-06-14 09:25:00|2576.31|2575.81|2575.43|2574.93|2576.56|2576.06|2574.81|2574.31|641
1718357400000|2024-06-14 09:30:00|2575.56|2575.06|2571.43|2570.93|2575.56|2575.06|2571.06|2570.56|1342
1718357700000|2024-06-14 09:35:00|2571.31|2570.81|2569.06|2568.56|2572.56|2572.06|2568.06|2567.56|1039
1718358000000|2024-06-14 09:40:00|2569.31|2568.81|2567.81|2567.31|2570.56|2570.06|2567.31|2566.81|1231
1718358300000|2024-06-14 09:45:00|2567.56|2567.06|2567.81|2567.31|2570.56|2570.06|2567.56|2567.06|1263
1718358600000|2024-06-14 09:50:00|2567.56|2567.06|2566.68|2566.18|2569.31|2568.81|2566.06|2565.56|673
1718358900000|2024-06-14 09:55:00|2566.56|2566.06|2564.81|2564.31|2567.56|2567.06|2564.56|2564.06|809
1718359200000|2024-06-14 10:00:00|2564.56|2564.06|2558.31|2557.81|2564.56|2564.06|2557.56|2557.06|1424
1718359500000|2024-06-14 10:05:00|2558.56|2558.06|2563.31|2562.81|2563.81|2563.31|2557.56|2557.06|1907
1718359800000|2024-06-14 10:10:00|2563.06|2562.56|2559.43|2558.93|2564.31|2563.81|2559.06|2558.56|983
1718360100000|2024-06-14 10:15:00|2559.56|2559.06|2559.31|2558.81|2561.56|2561.06|2558.31|2557.81|1043
1718360400000|2024-06-14 10:20:00|2559.43|2558.93|2557.18|2556.68|2560.81|2560.31|2556.56|2556.06|882
1718360700000|2024-06-14 10:25:00|2557.06|2556.56|2558.93|2558.43|2559.31|2558.81|2554.81|2554.31|774
1718361000000|2024-06-14 10:30:00|2558.81|2558.31|2559.06|2558.56|2560.43|2559.93|2558.56|2558.06|495
1718361300000|2024-06-14 10:35:00|2558.81|2558.31|2559.56|2559.06|2562.56|2562.06|2558.81|2558.31|780
1718361600000|2024-06-14 10:40:00|2559.68|2559.18|2558.43|2557.93|2560.68|2560.18|2558.06|2557.56|636
1718361900000|2024-06-14 10:45:00|2558.93|2558.43|2559.31|2558.81|2559.31|2558.81|2557.81|2557.31|438
1718362200000|2024-06-14 10:50:00|2559.18|2558.68|2560.06|2559.56|2560.56|2560.06|2558.31|2557.81|359
1718362500000|2024-06-14 10:55:00|2560.18|2559.68|2558.81|2558.31|2560.56|2560.06|2556.56|2556.06|449
1718362800000|2024-06-14 11:00:00|2559.06|2558.56|2559.06|2558.56|2560.06|2559.56|2557.56|2557.06|2781
1718363100000|2024-06-14 11:05:00|2559.18|2558.68|2557.81|2557.31|2559.56|2559.06|2556.56|2556.06|495
1718363400000|2024-06-14 11:10:00|2558.06|2557.56|2559.56|2559.06|2560.06|2559.56|2556.93|2556.43|549
1718363700000|2024-06-14 11:15:00|2559.68|2559.18|2558.06|2557.56|2560.56|2560.06|2557.43|2556.93|803
1718364000000|2024-06-14 11:20:00|2558.31|2557.81|2562.56|2562.06|2562.81|2562.31|2557.81|2557.31|507
1718364300000|2024-06-14 11:25:00|2562.43|2561.93|2565.81|2565.31|2565.93|2565.43|2562.43|2561.93|834
1718364600000|2024-06-14 11:30:00|2566.06|2565.56|2569.81|2569.31|2570.18|2569.68|2565.31|2564.81|1262
1718364900000|2024-06-14 11:35:00|2569.93|2569.43|2568.06|2567.56|2572.81|2572.31|2567.81|2567.31|1127
1718365200000|2024-06-14 11:40:00|2568.01|2567.51|2567.88|2567.38|2569.01|2568.51|2566.63|2566.13|910
1718365500000|2024-06-14 11:45:00|2567.76|2567.26|2568.76|2568.26|2569.13|2568.63|2566.63|2566.13|618
1718365800000|2024-06-14 11:50:00|2568.88|2568.38|2568.01|2567.51|2569.01|2568.51|2565.88|2565.38|644
1718366100000|2024-06-14 11:55:00|2568.13|2567.63|2564.26|2563.76|2569.01|2568.51|2563.13|2562.63|1124
1718366400000|2024-06-14 12:00:00|2563.88|2563.38|2564.76|2564.26|2566.51|2566.01|2563.51|2563.01|795
1718366700000|2024-06-14 12:05:00|2564.51|2564.01|2565.76|2565.26|2566.51|2566.01|2564.51|2564.01|1051
1718367000000|2024-06-14 12:10:00|2565.51|2565.01|2565.26|2564.76|2566.76|2566.26|2563.76|2563.26|702
1718367300000|2024-06-14 12:15:00|2565.01|2564.51|2569.01|2568.51|2569.01|2568.51|2564.63|2564.13|639
1718367600000|2024-06-14 12:20:00|2569.26|2568.76|2571.26|2570.76|2571.26|2570.76|2568.51|2568.01|602
1718367900000|2024-06-14 12:25:00|2571.01|2570.51|2569.76|2569.26|2572.01|2571.51|2569.26|2568.76|525
1718368200000|2024-06-14 12:30:00|2569.51|2569.01|2569.01|2568.51|2571.01|2570.51|2568.13|2567.63|918
1718368500000|2024-06-14 12:35:00|2569.13|2568.63|2570.88|2570.38|2571.01|2570.51|2568.26|2567.76|1154
1718368800000|2024-06-14 12:40:00|2570.76|2570.26|2570.88|2570.38|2571.51|2571.01|2569.01|2568.51|824
1718369100000|2024-06-14 12:45:00|2571.01|2570.51|2569.01|2568.51|2572.26|2571.76|2569.01|2568.51|593
1718369400000|2024-06-14 12:50:00|2569.13|2568.63|2566.51|2566.01|2569.26|2568.76|2565.76|2565.26|1594
1718369700000|2024-06-14 12:55:00|2566.38|2565.88|2569.26|2568.76|2569.63|2569.13|2566.38|2565.88|521
1718370000000|2024-06-14 13:00:00|2569.13|2568.63|2569.26|2568.76|2570.38|2569.88|2568.76|2568.26|503
1718370300000|2024-06-14 13:05:00|2569.13|2568.63|2569.76|2569.26|2570.26|2569.76|2567.51|2567.01|813
1718370600000|2024-06-14 13:10:00|2569.63|2569.13|2568.26|2567.76|2570.51|2570.01|2567.76|2567.26|746
1718370900000|2024-06-14 13:15:00|2568.51|2568.01|2567.26|2566.76|2568.76|2568.26|2567.01|2566.51|590
1718371200000|2024-06-14 13:20:00|2567.38|2566.88|2567.01|2566.51|2568.26|2567.76|2566.01|2565.51|653
1718371500000|2024-06-14 13:25:00|2567.13|2566.63|2566.76|2566.26|2567.51|2567.01|2565.76|2565.26|511
1718371800000|2024-06-14 13:30:00|2567.01|2566.51|2569.76|2569.26|2570.38|2569.88|2567.01|2566.51|1242
1718372100000|2024-06-14 13:35:00|2570.01|2569.51|2572.76|2572.26|2572.76|2572.26|2568.76|2568.26|1251
1718372400000|2024-06-14 13:40:00|2572.88|2572.38|2570.51|2570.01|2574.51|2574.01|2570.01|2569.51|1328
1718372700000|2024-06-14 13:45:00|2570.76|2570.26|2570.51|2570.01|2572.01|2571.51|2570.01|2569.51|1227
1718373000000|2024-06-14 13:50:00|2570.38|2569.88|2567.26|2566.76|2570.38|2569.88|2567.26|2566.76|1005
1718373300000|2024-06-14 13:55:00|2567.51|2567.01|2569.51|2569.01|2569.51|2569.01|2566.51|2566.01|935
1718373600000|2024-06-14 14:00:00|2568.63|2568.13|2564.76|2564.26|2568.63|2568.13|2563.51|2563.01|1339
1718373900000|2024-06-14 14:05:00|2564.88|2564.38|2563.76|2563.26|2565.51|2565.01|2563.51|2563.01|1420
1718374200000|2024-06-14 14:10:00|2563.91|2563.41|2561.91|2561.41|2564.91|2564.41|2561.66|2561.16|1035
1718374500000|2024-06-14 14:15:00|2562.41|2561.91|2565.16|2564.66|2565.66|2565.16|2561.91|2561.41|1040
1718374800000|2024-06-14 14:20:00|2564.91|2564.41|2562.91|2562.41|2566.66|2566.16|2562.66|2562.16|1226
1718375100000|2024-06-14 14:25:00|2562.66|2562.16|2561.91|2561.41|2562.66|2562.16|2559.66|2559.16|1224
1718375400000|2024-06-14 14:30:00|2561.66|2561.16|2558.91|2558.41|2562.66|2562.16|2557.91|2557.41|1137
1718375700000|2024-06-14 14:35:00|2558.66|2558.16|2555.66|2555.16|2558.91|2558.41|2555.66|2555.16|1037
1718376000000|2024-06-14 14:40:00|2555.28|2554.78|2556.66|2556.16|2556.91|2556.41|2554.66|2554.16|2116
1718376300000|2024-06-14 14:45:00|2556.91|2556.41|2558.66|2558.16|2559.66|2559.16|2556.41|2555.91|3038
1718376600000|2024-06-14 14:50:00|2558.41|2557.91|2560.91|2560.41|2561.28|2560.78|2558.28|2557.78|1347
1718376900000|2024-06-14 14:55:00|2561.16|2560.66|2559.66|2559.16|2561.91|2561.41|2558.66|2558.16|1232
1718377200000|2024-06-14 15:00:00|2559.41|2558.91|2560.66|2560.16|2562.91|2562.41|2557.91|2557.41|2318
1718377500000|2024-06-14 15:05:00|2560.41|2559.91|2557.91|2557.41|2561.03|2560.53|2557.78|2557.28|1568
1718377800000|2024-06-14 15:10:00|2558.16|2557.66|2560.66|2560.16|2561.16|2560.66|2557.53|2557.03|1625
1718378100000|2024-06-14 15:15:00|2560.78|2560.28|2561.91|2561.41|2562.16|2561.66|2560.16|2559.66|2196
1718378400000|2024-06-14 15:20:00|2562.16|2561.66|2562.66|2561.16|2563.16|2562.66|2560.66|2560.16|2441
1718378700000|2024-06-14 15:25:00|2562.25|2560.75|2562.66|2561.16|2563.49|2561.99|2560.6|2559.1|902
1718379000000|2024-06-14 15:30:00|2563.07|2561.57|2561.11|2559.71|2563.49|2562.08|2560.86|2559.46|308
1718379300000|2024-06-14 15:35:00|2561.23|2559.83|2561.11|2559.71|2561.98|2560.58|2560.48|2559.08|1669
1718379600000|2024-06-14 15:40:00|2560.98|2559.58|2559.73|2558.33|2561.36|2559.96|2559.61|2558.21|53
1718379900000|2024-06-14 15:45:00|2559.86|2558.46|2558.48|2557.08|2559.98|2558.58|2558.11|2556.71|38
1718380200000|2024-06-14 15:50:00|2558.36|2556.96|2560.73|2559.33|2560.86|2559.46|2558.36|2556.96|33
1718380500000|2024-06-14 15:55:00|2561.23|2559.83|2561.37|2559.87|2561.86|2560.46|2560.86|2559.46|50
1718380800000|2024-06-14 16:00:00|2561.36|2559.86|2559.72|2558.22|2561.36|2559.86|2559.69|2558.19|0
1718381100000|2024-06-14 16:05:00|2559.73|2558.23|2560.14|2558.64|2560.56|2559.06|2559.3|2557.8|0
1718381400000|2024-06-14 16:10:00|2560.15|2558.65|2561.81|2560.31|2562.24|2560.74|2560.14|2558.64|0
1718381700000|2024-06-14 16:15:00|2561.82|2560.32|2560.54|2559.04|2561.82|2560.32|2560.11|2558.61|0
1718382000000|2024-06-14 16:20:00|2560.55|2559.05|2560.55|2559.05|2560.98|2559.48|2560.14|2558.64|0
1718382300000|2024-06-14 16:25:00|2560.56|2559.06|2558.51|2557.01|2560.56|2559.06|2558.09|2556.59|0
1718382600000|2024-06-14 16:30:00|2558.5|2557|2559.34|2557.84|2559.34|2557.84|2557.67|2556.17|0
1718382900000|2024-06-14 16:35:00|2559.35|2557.85|2561.04|2559.54|2561.04|2559.54|2559.34|2557.84|0
1718383200000|2024-06-14 16:40:00|2561.03|2559.53|2561.04|2559.54|2561.04|2559.54|2559.77|2558.27|0
1718383500000|2024-06-14 16:45:00|2561.45|2559.95|2560.21|2558.71|2561.46|2559.96|2559.78|2558.28|0
1718383800000|2024-06-14 16:50:00|2560.22|2558.72|2559.79|2558.29|2561.06|2559.56|2559.36|2557.86|0
1718384100000|2024-06-14 16:55:00|2560.2|2558.7|2561.05|2559.55|2561.06|2559.56|2559.79|2558.29|0
1718384400000|2024-06-14 17:00:00|2561.06|2559.56|2561.05|2559.55|2562.31|2560.81|2561.05|2559.55|0
1718384700000|2024-06-14 17:05:00|2561.46|2559.96|2561.92|2560.42|2562.33|2560.83|2561.05|2559.55|0
1718385000000|2024-06-14 17:10:00|2562.33|2560.83|2562.33|2560.83|2562.34|2560.84|2561.5|2560|0
1718385300000|2024-06-14 17:15:00|2562.34|2560.84|2561.5|2560|2563.18|2561.68|2561.49|2559.99|0
1718385600000|2024-06-14 17:20:00|2561.51|2560.01|2560.67|2559.17|2562.36|2560.86|2560.66|2559.16|0
1718385900000|2024-06-14 17:25:00|2560.68|2559.18|2561.47|2559.97|2562.35|2560.85|2560.67|2559.17|0
1718386200000|2024-06-14 17:30:00|2561.46|2559.96|2562.31|2560.81|2562.31|2560.81|2561.46|2559.96|0
1718386500000|2024-06-14 17:35:00|2562.3|2560.8|2562.3|2560.8|2562.73|2561.23|2561.88|2560.38|0
1718386800000|2024-06-14 17:40:00|2562.31|2560.81|2561.05|2559.55|2562.31|2560.81|2560.61|2559.11|0
1718387100000|2024-06-14 17:45:00|2561.46|2559.96|2561.04|2559.54|2562.3|2560.8|2560.62|2559.12|0
1718387400000|2024-06-14 17:50:00|2560.63|2559.13|2560.64|2559.14|2560.65|2559.15|2559.38|2557.88|0
1718387700000|2024-06-14 17:55:00|2560.65|2559.15|2559.38|2557.88|2560.65|2559.15|2558.94|2557.44|0
1718388000000|2024-06-14 18:00:00|2559.79|2558.29|2558.96|2557.46|2559.79|2558.29|2557.68|2556.18|0
1718388300000|2024-06-14 18:05:00|2559.37|2557.87|2558.52|2557.02|2560.22|2558.72|2558.09|2556.59|0
1718388600000|2024-06-14 18:10:00|2558.53|2557.03|2558.12|2556.62|2558.95|2557.45|2557.7|2556.2|0
1718388900000|2024-06-14 18:15:00|2558.11|2556.61|2558.97|2557.47|2558.98|2557.48|2557.67|2556.17|0
1718389200000|2024-06-14 18:20:00|2558.98|2557.48|2559.83|2558.33|2560.25|2558.75|2558.55|2557.05|0
1718389500000|2024-06-14 18:25:00|2560.03|2558.53|2559.4|2557.9|2560.67|2559.17|2558.99|2557.49|0
1718389800000|2024-06-14 18:30:00|2559.41|2557.91|2559.39|2557.89|2559.81|2558.31|2558.96|2557.46|0
1718390100000|2024-06-14 18:35:00|2559.4|2557.9|2558.97|2557.47|2559.4|2557.9|2558.95|2557.45|0
1718390400000|2024-06-14 18:40:00|2558.96|2557.46|2559.8|2558.3|2559.8|2558.3|2558.1|2556.6|0
1718390700000|2024-06-14 18:45:00|2560.01|2558.51|2559.81|2558.31|2560.23|2558.73|2559.37|2557.87|0
1718391000000|2024-06-14 18:50:00|2559.8|2558.3|2560.68|2559.18|2560.68|2559.18|2559.8|2558.3|0
1718391300000|2024-06-14 18:55:00|2560.67|2559.17|2559.42|2557.92|2560.67|2559.17|2558.97|2557.47|0
1718391600000|2024-06-14 19:00:00|2559.43|2557.93|2560.27|2558.77|2560.27|2558.77|2559.4|2557.9|0
1718391900000|2024-06-14 19:05:00|2560.26|2558.76|2560.26|2558.76|2560.48|2558.98|2559.83|2558.33|0
1718392200000|2024-06-14 19:10:00|2560.25|2558.75|2559.42|2557.92|2560.26|2558.76|2559.41|2557.91|0
1718392500000|2024-06-14 19:15:00|2559.41|2557.91|2559.44|2557.94|2559.86|2558.36|2559|2557.5|0
1718392800000|2024-06-14 19:20:00|2559.45|2557.95|2559.87|2558.37|2559.87|2558.37|2559.02|2557.52|0
1718393100000|2024-06-14 19:25:00|2559.86|2558.36|2559.87|2558.37|2559.87|2558.37|2559.02|2557.52|0
1718393400000|2024-06-14 19:30:00|2559.86|2558.36|2559.45|2557.95|2559.87|2558.37|2559.02|2557.52|0
1718393700000|2024-06-14 19:35:00|2559.44|2557.94|2559.03|2557.53|2559.88|2558.38|2559.03|2557.53|0
1718394000000|2024-06-14 19:40:00|2559.04|2557.54|2558.18|2556.68|2559.04|2557.54|2558.17|2556.67|0
1718394300000|2024-06-14 19:45:00|2558.17|2556.67|2557.77|2556.27|2558.61|2557.11|2557.77|2556.27|0
1718394600000|2024-06-14 19:50:00|2558.18|2556.68|2557.77|2556.27|2558.2|2556.7|2557.36|2555.86|0
1718394900000|2024-06-14 19:55:00|2557.76|2556.26|2562.37|2560.87|2562.78|2561.28|2557.76|2556.26|0
1718395200000|2024-06-14 20:00:00|2562.35|2560.85|2561.8|2560.3|2562.44|2560.94|2561.8|2560.3|0
1718395500000|2024-06-14 20:05:00|2561.81|2560.31|2561.13|2559.63|2561.97|2560.47|2561.04|2559.54|0
1718395800000|2024-06-14 20:10:00|2561.12|2559.62|2561.21|2559.71|2561.51|2560.01|2560.83|2559.33|0
1718396100000|2024-06-14 20:15:00|2561.13|2559.63|2561.21|2559.71|2561.42|2559.92|2560.96|2559.46|0
1718396400000|2024-06-14 20:20:00|2561.17|2559.67|2561.34|2559.84|2561.34|2559.84|2561.08|2559.58|0
1718396700000|2024-06-14 20:25:00|2561.38|2559.88|2561.42|2559.92|2561.68|2560.18|2561.21|2559.71|0
1718397000000|2024-06-14 20:30:00|2561.43|2559.93|2561.42|2559.92|2561.59|2560.09|2561.21|2559.71|0
1718397300000|2024-06-14 20:35:00|2561.43|2559.93|2561.51|2560.01|2561.59|2560.09|2561.42|2559.92|0
1718397600000|2024-06-14 20:40:00|2561.47|2559.97|2561.47|2559.97|2561.68|2560.18|2561.42|2559.92|0
1718397900000|2024-06-14 20:45:00|2561.46|2559.96|2561.21|2559.71|2561.59|2560.09|2561.17|2559.67|0
1718398200000|2024-06-14 20:50:00|2561.25|2559.75|2561.04|2559.54|2561.25|2559.75|2560.96|2559.46|0
1718398500000|2024-06-14 20:55:00|2561.08|2559.58|2561.55|2560.05|2561.64|2560.14|2561.04|2559.54|0
1718398800000|2024-06-14 21:00:00|2560.58|2559.08|2560.58|2559.08|2560.58|2559.08|2560.58|2559.08|0
1718575200000|2024-06-16 22:00:00|2560.34|2558.84|2560.08|2558.58|2560.67|2559.17|2560.08|2558.58|0
1718575500000|2024-06-16 22:05:00|2560.09|2558.59|2561.03|2559.53|2561.57|2560.07|2560.09|2558.59|0
1718575800000|2024-06-16 22:10:00|2560.98|2559.48|2561.41|2559.91|2561.41|2559.91|2560.98|2559.48|0
1718576100000|2024-06-16 22:15:00|2561.45|2559.95|2561.83|2560.33|2562.04|2560.54|2561.41|2559.91|0
1718576400000|2024-06-16 22:20:00|2561.87|2560.37|2561.45|2559.95|2562.04|2560.54|2561.45|2559.95|0
1718576700000|2024-06-16 22:25:00|2561.7|2560.2|2561.91|2560.41|2562.08|2560.58|2561.66|2560.16|0
1718577000000|2024-06-16 22:30:00|2561.95|2560.45|2562.46|2560.96|2562.67|2561.17|2561.91|2560.41|0
1718577300000|2024-06-16 22:35:00|2562.38|2560.88|2562.17|2560.67|2562.38|2560.88|2562.08|2560.58|0
1718577600000|2024-06-16 22:40:00|2562.29|2560.79|2562.29|2560.79|2562.38|2560.88|2562|2560.5|0
1718577900000|2024-06-16 22:45:00|2562.25|2560.75|2562.65|2561.15|2562.91|2561.41|2562.25|2560.75|0
1718578200000|2024-06-16 22:50:00|2562.69|2561.19|2562.6|2561.1|2562.9|2561.4|2562.52|2561.02|0
1718578500000|2024-06-16 22:55:00|2562.61|2561.11|2562.98|2561.48|2562.98|2561.48|2562.6|2561.1|0
1718578800000|2024-06-16 23:00:00|2562.94|2561.44|2562.6|2561.1|2562.98|2561.48|2562.6|2561.1|0
1718579100000|2024-06-16 23:05:00|2562.65|2561.15|2562.65|2561.15|2562.73|2561.23|2562.52|2561.02|0
1718579400000|2024-06-16 23:10:00|2562.64|2561.14|2562.6|2561.1|2562.73|2561.23|2562.52|2561.02|0
1718579700000|2024-06-16 23:15:00|2562.61|2561.11|2562.51|2561.01|2562.69|2561.19|2562.13|2560.63|0
1718580000000|2024-06-16 23:20:00|2562.47|2560.97|2562.43|2560.93|2562.98|2561.48|2562.34|2560.84|0
1718580300000|2024-06-16 23:25:00|2562.51|2561.01|2562.13|2560.63|2562.51|2561.01|2562.05|2560.55|0
1718580600000|2024-06-16 23:30:00|2562.22|2560.72|2562.39|2560.89|2562.51|2561.01|2562.05|2560.55|0
1718580900000|2024-06-16 23:35:00|2562.38|2560.88|2562.17|2560.67|2562.38|2560.88|2561.96|2560.46|0
1718581200000|2024-06-16 23:40:00|2562.13|2560.63|2562.05|2560.55|2562.13|2560.63|2561.96|2560.46|0
1718581500000|2024-06-16 23:45:00|2562|2560.5|2561.96|2560.46|2562|2560.5|2561.75|2560.25|0
1718581800000|2024-06-16 23:50:00|2561.88|2560.38|2562.05|2560.55|2562.13|2560.63|2561.75|2560.25|0
1718582100000|2024-06-16 23:55:00|2562.04|2560.54|2562.09|2560.59|2562.13|2560.63|2561.96|2560.46|0
1718582400000|2024-06-17 00:00:00|2561.55|2560.05|2562.46|2560.96|2562.46|2560.96|2561.34|2559.84|0
1718582700000|2024-06-17 00:05:00|2562.42|2560.92|2561.99|2560.49|2562.46|2560.96|2561.87|2560.37|0
1718583000000|2024-06-17 00:10:00|2561.87|2560.37|2561.99|2560.49|2562.08|2560.58|2561.41|2559.91|0
1718583300000|2024-06-17 00:15:00|2562.7|2561.2|2563.73|2562.23|2565.38|2563.88|2562.57|2561.07|0
1718583600000|2024-06-17 00:20:00|2563.74|2562.24|2562.5|2561|2564.15|2562.65|2562.5|2561|0
1718583900000|2024-06-17 00:25:00|2562.91|2561.41|2564.56|2563.06|2564.56|2563.06|2562.91|2561.41|0
1718584200000|2024-06-17 00:30:00|2564.51|2563.01|2566.15|2564.65|2566.15|2564.65|2563.68|2562.18|0
1718584500000|2024-06-17 00:35:00|2565.74|2564.24|2566.14|2564.64|2566.56|2565.06|2565.74|2564.24|0
1718584800000|2024-06-17 00:40:00|2566.55|2565.05|2566.13|2564.63|2566.56|2565.06|2566.13|2564.63|0
1718585100000|2024-06-17 00:45:00|2567.01|2565.51|2567.01|2565.51|2567.42|2565.92|2566.6|2565.1|0
1718585400000|2024-06-17 00:50:00|2566.6|2565.1|2567.84|2566.34|2567.84|2566.34|2566.6|2565.1|0
1718585700000|2024-06-17 00:55:00|2567.43|2565.93|2567.41|2565.91|2568.24|2566.74|2567.41|2565.91|0
1718586000000|2024-06-17 01:00:00|2567|2565.5|2566.57|2565.07|2567|2565.5|2566.16|2564.66|0
1718586300000|2024-06-17 01:05:00|2566.56|2565.06|2566.98|2565.48|2566.98|2565.48|2566.56|2565.06|0
1718586600000|2024-06-17 01:10:00|2566.57|2565.07|2565.74|2564.24|2566.57|2565.07|2565.73|2564.23|0
1718586900000|2024-06-17 01:15:00|2565.33|2563.83|2566.56|2565.06|2566.56|2565.06|2565.32|2563.82|0
1718587200000|2024-06-17 01:20:00|2566.57|2565.07|2566.56|2565.06|2566.97|2565.47|2566.15|2564.65|0
1718587500000|2024-06-17 01:25:00|2566.97|2565.47|2566.56|2565.06|2566.97|2565.47|2566.56|2565.06|0
1718587800000|2024-06-17 01:30:00|2566.97|2565.47|2567.8|2566.3|2567.8|2566.3|2566.97|2565.47|0
1718588100000|2024-06-17 01:35:00|2568.21|2566.71|2568.21|2566.71|2568.63|2567.13|2567.8|2566.3|0
1718588400000|2024-06-17 01:40:00|2568.62|2567.12|2568.21|2566.71|2568.63|2567.13|2567.8|2566.3|0
1718588700000|2024-06-17 01:45:00|2568.22|2566.72|2568.63|2567.13|2568.63|2567.13|2568.21|2566.71|0
1718589000000|2024-06-17 01:50:00|2568.62|2567.12|2569.04|2567.54|2569.04|2567.54|2568.21|2566.71|0
1718589300000|2024-06-17 01:55:00|2568.63|2567.13|2570.27|2568.77|2570.28|2568.78|2568.62|2567.12|0
1718589600000|2024-06-17 02:00:00|2569.8|2568.3|2570.64|2569.14|2570.64|2569.14|2569.39|2567.89|0
1718589900000|2024-06-17 02:05:00|2570.63|2569.13|2570.63|2569.13|2571.46|2569.96|2570.22|2568.72|0
1718590200000|2024-06-17 02:10:00|2571.04|2569.54|2571.46|2569.96|2571.46|2569.96|2570.62|2569.12|0
1718590500000|2024-06-17 02:15:00|2571.9|2570.4|2571.91|2570.41|2571.91|2570.41|2571.49|2569.99|0
1718590800000|2024-06-17 02:20:00|2571.5|2570|2570.25|2568.75|2571.5|2570|2570.25|2568.75|0
1718591100000|2024-06-17 02:25:00|2570.66|2569.16|2569.43|2567.93|2570.67|2569.17|2569.22|2567.72|0
1718591400000|2024-06-17 02:30:00|2569.84|2568.34|2569.84|2568.34|2569.85|2568.35|2569.84|2568.34|0
1718591700000|2024-06-17 02:35:00|2569.85|2568.35|2570.27|2568.77|2570.27|2568.77|2569.84|2568.34|0
1718592000000|2024-06-17 02:40:00|2570.26|2568.76|2569.85|2568.35|2570.26|2568.76|2569.44|2567.94|0
1718592300000|2024-06-17 02:45:00|2569.86|2568.36|2570.26|2568.76|2570.26|2568.76|2569.85|2568.35|0
1718592600000|2024-06-17 02:50:00|2569.85|2568.35|2569.84|2568.34|2570.25|2568.75|2569.02|2567.52|0
1718592900000|2024-06-17 02:55:00|2569.85|2568.35|2569.84|2568.34|2569.85|2568.35|2569.42|2567.92|0
1718593200000|2024-06-17 03:00:00|2569.85|2568.35|2569.85|2568.35|2569.85|2568.35|2569.84|2568.34|0
1718593500000|2024-06-17 03:05:00|2569.84|2568.34|2570.26|2568.76|2570.26|2568.76|2569.84|2568.34|0
1718593800000|2024-06-17 03:10:00|2569.85|2568.35|2570.26|2568.76|2570.26|2568.76|2569.84|2568.34|0
1718594100000|2024-06-17 03:15:00|2570.27|2568.77|2570.27|2568.77|2570.27|2568.77|2570.26|2568.76|0
1718594400000|2024-06-17 03:20:00|2570.68|2569.18|2570.67|2569.17|2570.68|2569.18|2570.67|2569.17|0
1718594700000|2024-06-17 03:25:00|2570.68|2569.18|2570.67|2569.17|2570.68|2569.18|2570.67|2569.17|0
1718595000000|2024-06-17 03:30:00|2570.68|2569.18|2571.09|2569.59|2571.09|2569.59|2570.68|2569.18|0
1718595300000|2024-06-17 03:35:00|2571.08|2569.58|2570.67|2569.17|2571.08|2569.58|2570.67|2569.17|0
1718595600000|2024-06-17 03:40:00|2570.26|2568.76|2570.67|2569.17|2570.67|2569.17|2570.26|2568.76|0
1718595900000|2024-06-17 03:45:00|2570.68|2569.18|2571.11|2569.61|2571.11|2569.61|2570.68|2569.18|0
1718596200000|2024-06-17 03:50:00|2570.7|2569.2|2570.69|2569.19|2571.11|2569.61|2570.28|2568.78|0
1718596500000|2024-06-17 03:55:00|2570.28|2568.78|2570.28|2568.78|2570.7|2569.2|2570.28|2568.78|0
1718596800000|2024-06-17 04:00:00|2570.29|2568.79|2570.71|2569.21|2570.71|2569.21|2570.29|2568.79|0
1718597100000|2024-06-17 04:05:00|2570.7|2569.2|2570.29|2568.79|2570.71|2569.21|2570.29|2568.79|0
1718597400000|2024-06-17 04:10:00|2569.88|2568.38|2570.29|2568.79|2570.29|2568.79|2569.88|2568.38|0
1718597700000|2024-06-17 04:15:00|2570.49|2568.99|2570.71|2569.21|2570.71|2569.21|2570.29|2568.79|0
1718598000000|2024-06-17 04:20:00|2571.12|2569.62|2570.71|2569.21|2571.12|2569.62|2570.71|2569.21|0
1718598300000|2024-06-17 04:25:00|2570.3|2568.8|2571.11|2569.61|2571.11|2569.61|2570.29|2568.79|0
1718598600000|2024-06-17 04:30:00|2570.7|2569.2|2571.11|2569.61|2571.11|2569.61|2570.7|2569.2|0
1718598900000|2024-06-17 04:35:00|2570.7|2569.2|2570.7|2569.2|2570.7|2569.2|2570.69|2569.19|0
1718599500000|2024-06-17 04:45:00|2570.67|2569.17|2570.67|2569.17|2570.67|2569.17|2570.67|2569.17|0
1718599800000|2024-06-17 04:50:00|2570.66|2569.16|2570.25|2568.75|2570.67|2569.17|2570.25|2568.75|0
1718600100000|2024-06-17 04:55:00|2570.04|2568.54|2569.43|2567.93|2570.04|2568.54|2569.01|2567.51|0
1718600400000|2024-06-17 05:00:00|2569.42|2567.92|2569.42|2567.92|2569.43|2567.93|2569.01|2567.51|0
1718600700000|2024-06-17 05:05:00|2569.01|2567.51|2569.84|2568.34|2569.84|2568.34|2569.01|2567.51|0
1718601000000|2024-06-17 05:10:00|2570.04|2568.54|2569.84|2568.34|2570.25|2568.75|2569.84|2568.34|0
1718601300000|2024-06-17 05:15:00|2569.8|2568.3|2569.8|2568.3|2569.81|2568.31|2569.39|2567.89|0
1718601600000|2024-06-17 05:20:00|2569.81|2568.31|2569.8|2568.3|2569.81|2568.31|2569.8|2568.3|0
1718601900000|2024-06-17 05:25:00|2569.81|2568.31|2568.99|2567.49|2569.81|2568.31|2568.98|2567.48|0
1718602200000|2024-06-17 05:30:00|2569.44|2567.94|2571.5|2570|2571.91|2570.41|2569.44|2567.94|0
1718602500000|2024-06-17 05:35:00|2571.09|2569.59|2571.91|2570.41|2572.33|2570.83|2570.68|2569.18|0
1718602800000|2024-06-17 05:40:00|2571.92|2570.42|2572.73|2571.23|2572.73|2571.23|2571.91|2570.41|0
1718603100000|2024-06-17 05:45:00|2572.74|2571.24|2572.3|2570.8|2572.74|2571.24|2572.3|2570.8|0
1718603400000|2024-06-17 05:50:00|2572.29|2570.79|2572.09|2570.59|2572.3|2570.8|2571.06|2569.56|0
1718603700000|2024-06-17 05:55:00|2571.89|2570.39|2572.71|2571.21|2572.71|2571.21|2571.87|2570.37|0
1718604000000|2024-06-17 06:00:00|2572.3|2570.8|2567.76|2566.26|2572.3|2570.8|2566.1|2564.6|0
1718604300000|2024-06-17 06:05:00|2567.75|2566.25|2567.86|2566.36|2569.41|2567.91|2566.51|2565.01|0
1718604600000|2024-06-17 06:10:00|2567.65|2566.15|2569.45|2567.95|2569.92|2568.42|2566.63|2565.13|0
1718604900000|2024-06-17 06:15:00|2568.56|2567.06|2567.32|2565.82|2569.39|2567.89|2566.91|2565.41|0
1718605200000|2024-06-17 06:20:00|2567.11|2565.61|2572.28|2570.78|2572.7|2571.2|2566.49|2564.99|0
1718605500000|2024-06-17 06:25:00|2572.69|2571.19|2572.27|2570.77|2572.69|2571.19|2571.45|2569.95|0
1718605800000|2024-06-17 06:30:00|2573.17|2571.67|2573.24|2571.84|2573.24|2571.84|2570.62|2569.22|31
1718606100000|2024-06-17 06:35:00|2573.12|2571.72|2577.37|2575.97|2577.49|2576.09|2573.12|2571.72|22
1718606700000|2024-06-17 06:45:00|2577.12|2575.72|2575.74|2574.34|2577.12|2575.72|2575.74|2574.34|3
1718607000000|2024-06-17 06:50:00|2575.62|2574.22|2574.62|2573.22|2575.62|2574.22|2574.49|2573.09|12
1718607300000|2024-06-17 06:55:00|2574.95|2573.45|2573.88|2572.38|2576.65|2575.15|2573.46|2571.96|0
1718607600000|2024-06-17 07:00:00|2574.08|2572.58|2570.92|2570.42|2575.04|2574.54|2567.04|2566.54|4271
1718607900000|2024-06-17 07:05:00|2571.17|2570.67|2570.42|2569.92|2572.92|2572.42|2568.92|2568.42|2842
1718608200000|2024-06-17 07:10:00|2570.67|2570.17|2570.67|2570.17|2571.54|2571.04|2569.17|2568.67|1980
1718608500000|2024-06-17 07:15:00|2570.42|2569.92|2574.04|2573.54|2574.42|2573.92|2569.92|2569.42|7869
1718608800000|2024-06-17 07:20:00|2574.17|2573.67|2577.17|2576.67|2577.29|2576.79|2573.92|2573.42|3268
1718609100000|2024-06-17 07:25:00|2577.29|2576.79|2578.42|2577.92|2579.67|2579.17|2575.67|2575.17|2367
1718609400000|2024-06-17 07:30:00|2578.54|2578.04|2578.92|2578.42|2582.29|2581.79|2578.42|2577.92|2570
1718609700000|2024-06-17 07:35:00|2579.17|2578.67|2572.92|2572.42|2579.17|2578.67|2572.92|2572.42|3012
1718610000000|2024-06-17 07:40:00|2572.69|2572.19|2569.56|2569.06|2573.69|2573.19|2569.44|2568.94|1802
1718610300000|2024-06-17 07:45:00|2569.19|2568.69|2570.44|2569.94|2571.44|2570.94|2567.69|2567.19|2717
1718610600000|2024-06-17 07:50:00|2570.06|2569.56|2564.94|2564.44|2570.44|2569.94|2564.69|2564.19|2068
1718610900000|2024-06-17 07:55:00|2565.06|2564.56|2566.19|2565.69|2566.56|2566.06|2563.19|2562.69|2308
1718611200000|2024-06-17 08:00:00|2566.06|2565.56|2566.94|2566.44|2568.06|2567.56|2565.44|2564.94|2352
1718611500000|2024-06-17 08:05:00|2567.19|2566.69|2570.44|2569.94|2570.69|2570.19|2565.19|2564.69|1542
1718611800000|2024-06-17 08:10:00|2570.56|2570.06|2569.19|2568.69|2572.81|2572.31|2569.19|2568.69|3124
1718612100000|2024-06-17 08:15:00|2569.31|2568.81|2571.31|2570.81|2571.69|2571.19|2568.31|2567.81|1603
1718612400000|2024-06-17 08:20:00|2571.44|2570.94|2568.69|2568.19|2571.44|2570.94|2567.69|2567.19|1247
1718612700000|2024-06-17 08:25:00|2568.81|2568.31|2567.19|2566.69|2568.94|2568.44|2566.19|2565.69|1204
1718613000000|2024-06-17 08:30:00|2567.31|2566.81|2563.94|2563.44|2567.31|2566.81|2562.81|2562.31|1663
1718613300000|2024-06-17 08:35:00|2563.69|2563.19|2562.44|2561.94|2566.19|2565.69|2561.69|2561.19|4077
1718613600000|2024-06-17 08:40:00|2562.69|2562.19|2558.94|2558.44|2562.69|2562.19|2558.69|2558.19|1911
1718613900000|2024-06-17 08:45:00|2559.19|2558.69|2560.19|2559.69|2560.94|2560.44|2558.69|2558.19|1521
1718614200000|2024-06-17 08:50:00|2560.44|2559.94|2558.31|2557.81|2560.94|2560.44|2557.81|2557.31|1743
1718614500000|2024-06-17 08:55:00|2558.19|2557.69|2558.94|2558.44|2559.19|2558.69|2557.19|2556.69|14259
1718614800000|2024-06-17 09:00:00|2559.06|2558.56|2559.94|2559.44|2560.44|2559.94|2557.44|2556.94|1316
1718615100000|2024-06-17 09:05:00|2560.06|2559.56|2559.94|2559.44|2561.69|2561.19|2559.69|2559.19|4708
1718615400000|2024-06-17 09:10:00|2560.06|2559.56|2559.19|2558.69|2561.94|2561.44|2558.19|2557.69|1053
1718615700000|2024-06-17 09:15:00|2559.06|2558.56|2559.19|2558.69|2559.31|2558.81|2556.44|2555.94|1288
1718616000000|2024-06-17 09:20:00|2558.69|2558.19|2557.69|2557.19|2559.69|2559.19|2557.44|2556.94|759
1718616300000|2024-06-17 09:25:00|2557.94|2557.44|2557.44|2556.94|2559.44|2558.94|2556.94|2556.44|1074
1718616600000|2024-06-17 09:30:00|2557.56|2557.06|2560.31|2559.81|2560.81|2560.31|2557.19|2556.69|1136
1718616900000|2024-06-17 09:35:00|2560.44|2559.94|2558.56|2558.06|2560.44|2559.94|2558.44|2557.94|805
1718617200000|2024-06-17 09:40:00|2558.69|2558.19|2557.94|2557.44|2559.19|2558.69|2557.69|2557.19|1180
1718617500000|2024-06-17 09:45:00|2558.06|2557.56|2558.94|2558.44|2560.31|2559.81|2557.94|2557.44|6128
1718617800000|2024-06-17 09:50:00|2559.06|2558.56|2558.69|2558.19|2559.81|2559.31|2558.56|2558.06|5842
1718618100000|2024-06-17 09:55:00|2558.94|2558.44|2557.69|2557.19|2559.31|2558.81|2557.44|2556.94|1332
1718618400000|2024-06-17 10:00:00|2557.56|2557.06|2554.19|2553.69|2558.19|2557.69|2554.19|2553.69|891
1718618700000|2024-06-17 10:05:00|2553.94|2553.44|2553.19|2552.69|2554.44|2553.94|2552.44|2551.94|6199
1718619000000|2024-06-17 10:10:00|2553.44|2552.94|2552.69|2552.19|2553.44|2552.94|2551.44|2550.94|7886
1718619300000|2024-06-17 10:15:00|2552.56|2552.06|2548.69|2548.19|2552.69|2552.19|2548.69|2548.19|7583
1718619600000|2024-06-17 10:20:00|2548.44|2547.94|2549.69|2549.19|2550.06|2549.56|2548.19|2547.69|1032
1718619900000|2024-06-17 10:25:00|2549.81|2549.31|2550.94|2550.44|2551.19|2550.69|2549.31|2548.81|826
1718620200000|2024-06-17 10:30:00|2551.19|2550.69|2554.31|2553.81|2554.31|2553.81|2551.19|2550.69|1008
1718620500000|2024-06-17 10:35:00|2554.19|2553.69|2554.81|2554.31|2556.44|2555.94|2553.94|2553.44|1312
1718620800000|2024-06-17 10:40:00|2554.69|2554.19|2555.56|2555.06|2556.19|2555.69|2554.44|2553.94|1666
1718621100000|2024-06-17 10:45:00|2555.69|2555.19|2556.19|2555.69|2556.44|2555.94|2554.94|2554.44|3795
1718621400000|2024-06-17 10:50:00|2556.44|2555.94|2554.69|2554.19|2557.44|2556.94|2554.44|2553.94|1187
1718621700000|2024-06-17 10:55:00|2554.44|2553.94|2554.44|2553.94|2554.94|2554.44|2553.44|2552.94|5322
1718622000000|2024-06-17 11:00:00|2554.56|2554.06|2555.81|2555.31|2557.31|2556.81|2554.44|2553.94|1133
1718622300000|2024-06-17 11:05:00|2555.94|2555.44|2556.81|2556.31|2557.19|2556.69|2555.44|2554.94|1087
1718622600000|2024-06-17 11:10:00|2556.69|2556.19|2555.94|2555.44|2557.44|2556.94|2555.44|2554.94|543
1718622900000|2024-06-17 11:15:00|2555.81|2555.31|2557.19|2556.69|2557.44|2556.94|2555.69|2555.19|561
1718623200000|2024-06-17 11:20:00|2557.31|2556.81|2557.69|2557.19|2558.69|2558.19|2556.44|2555.94|980
1718623500000|2024-06-17 11:25:00|2557.44|2556.94|2558.69|2558.19|2559.69|2559.19|2557.19|2556.69|998
1718623800000|2024-06-17 11:30:00|2558.94|2558.44|2557.69|2557.19|2558.94|2558.44|2556.56|2556.06|602
1718624100000|2024-06-17 11:35:00|2557.81|2557.31|2560.19|2559.69|2560.44|2559.94|2556.44|2555.94|950
1718624400000|2024-06-17 11:40:00|2560.01|2559.51|2559.76|2559.26|2560.63|2560.13|2559.01|2558.51|4744
1718624700000|2024-06-17 11:45:00|2559.88|2559.38|2560.51|2560.01|2561.26|2560.76|2559.51|2559.01|1535
1718625000000|2024-06-17 11:50:00|2560.63|2560.13|2560.76|2560.26|2561.26|2560.76|2559.76|2559.26|844
1718625300000|2024-06-17 11:55:00|2560.51|2560.01|2561.51|2561.01|2562.26|2561.76|2560.13|2559.63|660
1718625600000|2024-06-17 12:00:00|2561.63|2561.13|2560.76|2560.26|2562.51|2562.01|2560.26|2559.76|836
1718625900000|2024-06-17 12:05:00|2560.51|2560.01|2561.01|2560.51|2561.26|2560.76|2560.26|2559.76|766
1718626200000|2024-06-17 12:10:00|2560.88|2560.38|2559.01|2558.51|2561.26|2560.76|2559.01|2558.51|849
1718626500000|2024-06-17 12:15:00|2558.76|2558.26|2557.26|2556.76|2559.26|2558.76|2556.76|2556.26|1128
1718626800000|2024-06-17 12:20:00|2557.13|2556.63|2556.26|2555.76|2557.51|2557.01|2556.26|2555.76|1358
1718627100000|2024-06-17 12:25:00|2556.51|2556.01|2555.63|2555.13|2557.01|2556.51|2555.26|2554.76|1158
1718627400000|2024-06-17 12:30:00|2555.51|2555.01|2555.76|2555.26|2556.26|2555.76|2555.01|2554.51|653
1718627700000|2024-06-17 12:35:00|2555.51|2555.01|2553.26|2552.76|2556.01|2555.51|2552.76|2552.26|2887
1718628000000|2024-06-17 12:40:00|2553.51|2553.01|2552.26|2551.76|2553.76|2553.26|2552.26|2551.76|623
1718628300000|2024-06-17 12:45:00|2552.51|2552.01|2552.26|2551.76|2553.76|2553.26|2552.26|2551.76|3730
1718628600000|2024-06-17 12:50:00|2552.01|2551.51|2553.76|2553.26|2553.76|2553.26|2552.01|2551.51|812
1718628900000|2024-06-17 12:55:00|2553.88|2553.38|2554.88|2554.38|2555.01|2554.51|2553.26|2552.76|3174
1718629200000|2024-06-17 13:00:00|2555.01|2554.51|2555.01|2554.51|2556.51|2556.01|2554.26|2553.76|1887
1718629500000|2024-06-17 13:05:00|2554.76|2554.26|2554.76|2554.26|2555.76|2555.26|2554.51|2554.01|1223
1718629800000|2024-06-17 13:10:00|2554.88|2554.38|2554.51|2554.01|2555.26|2554.76|2553.76|2553.26|1825
1718630100000|2024-06-17 13:15:00|2554.63|2554.13|2553.76|2553.26|2554.76|2554.26|2552.51|2552.01|1205
1718630400000|2024-06-17 13:20:00|2554.01|2553.51|2554.51|2554.01|2554.88|2554.38|2552.76|2552.26|1226
1718630700000|2024-06-17 13:25:00|2554.76|2554.26|2556.01|2555.51|2557.01|2556.51|2554.51|2554.01|993
1718631000000|2024-06-17 13:30:00|2556.26|2555.76|2554.26|2553.76|2556.76|2556.26|2552.76|2552.26|1146
1718631300000|2024-06-17 13:35:00|2554.38|2553.88|2555.51|2555.01|2557.01|2556.51|2554.26|2553.76|816
1718631600000|2024-06-17 13:40:00|2555.38|2554.88|2554.26|2553.76|2555.38|2554.88|2553.13|2552.63|726
1718631900000|2024-06-17 13:45:00|2554.51|2554.01|2553.76|2553.26|2557.01|2556.51|2553.51|2553.01|944
1718632200000|2024-06-17 13:50:00|2553.51|2553.01|2553.51|2553.01|2555.51|2555.01|2552.76|2552.26|1046
1718632500000|2024-06-17 13:55:00|2553.26|2552.76|2552.76|2552.26|2553.38|2552.88|2551.63|2551.13|1408
1718632800000|2024-06-17 14:00:00|2553.26|2552.76|2549.88|2549.38|2553.26|2552.76|2547.51|2547.01|1812
1718633100000|2024-06-17 14:05:00|2550.01|2549.51|2548.38|2547.88|2550.01|2549.51|2547.76|2547.26|1049
1718633400000|2024-06-17 14:10:00|2548.51|2548.01|2550.76|2550.26|2551.26|2550.76|2548.26|2547.76|1223
1718633700000|2024-06-17 14:15:00|2551.01|2550.51|2550.01|2549.51|2551.76|2551.26|2549.51|2549.01|970
1718634000000|2024-06-17 14:20:00|2550.26|2549.76|2551.01|2550.51|2551.76|2551.26|2548.51|2548.01|1240
1718634300000|2024-06-17 14:25:00|2551.26|2550.76|2551.51|2551.01|2552.51|2552.01|2550.76|2550.26|1161
1718634600000|2024-06-17 14:30:00|2551.63|2551.13|2553.76|2553.26|2553.88|2553.38|2550.26|2549.76|3692
1718634900000|2024-06-17 14:35:00|2553.63|2553.13|2553.26|2552.76|2554.38|2553.88|2553.01|2552.51|4229
1718635200000|2024-06-17 14:40:00|2553.01|2552.51|2553.51|2553.01|2553.76|2553.26|2551.88|2551.38|1242
1718635500000|2024-06-17 14:45:00|2553.63|2553.13|2554.76|2554.26|2555.01|2554.51|2553.38|2552.88|1804
1718635800000|2024-06-17 14:50:00|2554.63|2554.13|2555.01|2554.51|2555.51|2555.01|2554.51|2554.01|1823
1718636100000|2024-06-17 14:55:00|2555.13|2554.63|2557.48|2556.98|2558.24|2557.74|2555.01|2554.51|2523
1718636400000|2024-06-17 15:00:00|2557.73|2557.23|2557.7|2557.2|2558.73|2558.23|2556.58|2556.08|2002
1718636700000|2024-06-17 15:05:00|2557.82|2557.32|2559.57|2559.07|2559.57|2559.07|2557.7|2557.2|2425
1718637000000|2024-06-17 15:10:00|2559.45|2558.95|2558.7|2558.2|2559.95|2559.45|2558.2|2557.7|3716
1718637300000|2024-06-17 15:15:00|2558.45|2557.95|2558.95|2558.45|2559.95|2559.45|2558.45|2557.95|3575
1718637600000|2024-06-17 15:20:00|2559.07|2558.57|2558.62|2557.12|2559.2|2558.7|2557.45|2556.95|2729
1718637900000|2024-06-17 15:25:00|2558.61|2557.11|2558.58|2557.08|2558.98|2557.48|2558.17|2556.67|11322
1718638200000|2024-06-17 15:30:00|2558.57|2557.07|2558.27|2556.87|2559.27|2557.87|2558.27|2556.87|6375
1718638500000|2024-06-17 15:35:00|2558.15|2556.75|2558.02|2556.62|2560.27|2558.87|2557.65|2556.25|2091
1718638800000|2024-06-17 15:40:00|2557.9|2556.5|2557.9|2556.5|2558.02|2556.62|2557.9|2556.5|7814
1718639100000|2024-06-17 15:45:00|2557.15|2555.75|2556.02|2554.62|2557.77|2556.37|2556.02|2554.62|1324
1718639400000|2024-06-17 15:50:00|2556.15|2554.75|2555.9|2554.5|2556.4|2555|2555.65|2554.25|2298
1718639700000|2024-06-17 15:55:00|2556.02|2554.62|2556.2|2554.7|2556.2|2554.75|2555.65|2554.25|1515
1718640000000|2024-06-17 16:00:00|2556.19|2554.69|2557.04|2555.54|2557.44|2555.94|2556.19|2554.69|929
1718640300000|2024-06-17 16:05:00|2557.03|2555.53|2557.04|2555.54|2557.04|2555.54|2557.03|2555.53|1500
1718640600000|2024-06-17 16:10:00|2557.03|2555.53|2557.47|2555.97|2557.89|2556.39|2557.03|2555.53|900
1718640900000|2024-06-17 16:15:00|2557.48|2555.98|2557.08|2555.58|2557.49|2555.99|2557.07|2555.57|0
1718641200000|2024-06-17 16:20:00|2557.07|2555.57|2558.36|2556.86|2558.77|2557.27|2557.07|2555.57|0
1718641500000|2024-06-17 16:25:00|2558.37|2556.87|2559.67|2558.17|2560.08|2558.58|2557.95|2556.45|0
1718641800000|2024-06-17 16:30:00|2559.68|2558.18|2560.13|2558.63|2560.15|2558.65|2559.65|2558.15|0
1718642100000|2024-06-17 16:35:00|2559.72|2558.22|2559.74|2558.24|2560.16|2558.66|2559.71|2558.21|0
1718642400000|2024-06-17 16:40:00|2559.73|2558.23|2559.72|2558.22|2560.15|2558.65|2559.72|2558.22|0
1718642700000|2024-06-17 16:45:00|2559.73|2558.23|2560.97|2559.47|2560.97|2559.47|2559.7|2558.2|0
1718643000000|2024-06-17 16:50:00|2560.96|2559.46|2560.54|2559.04|2561.39|2559.89|2560.54|2559.04|0
1718643300000|2024-06-17 16:55:00|2560.53|2559.03|2560.11|2558.61|2560.95|2559.45|2560.11|2558.61|0
1718643600000|2024-06-17 17:00:00|2560.12|2558.62|2561.37|2559.87|2561.37|2559.87|2560.12|2558.62|0
1718643900000|2024-06-17 17:05:00|2561.36|2559.86|2561.37|2559.87|2561.37|2559.87|2560.95|2559.45|0
1718644200000|2024-06-17 17:10:00|2561.36|2559.86|2561.38|2559.88|2561.38|2559.88|2560.94|2559.44|0
1718644500000|2024-06-17 17:15:00|2561.39|2559.89|2563.08|2561.58|2563.08|2561.58|2561.39|2559.89|0
1718644800000|2024-06-17 17:20:00|2563.07|2561.57|2562.66|2561.16|2563.49|2561.99|2562.23|2560.73|0
1718645100000|2024-06-17 17:25:00|2562.67|2561.17|2563.06|2561.56|2563.09|2561.59|2562.64|2561.14|0
1718645400000|2024-06-17 17:30:00|2563.07|2561.57|2564.76|2563.26|2564.78|2563.28|2563.06|2561.56|0
1718645700000|2024-06-17 17:35:00|2564.77|2563.27|2565.6|2564.1|2565.62|2564.12|2564.76|2563.26|0
1718646000000|2024-06-17 17:40:00|2565.61|2564.11|2564.76|2563.26|2565.62|2564.12|2564.76|2563.26|0
1718646300000|2024-06-17 17:45:00|2564.77|2563.27|2565.14|2563.64|2565.19|2563.69|2564.73|2563.23|0
1718646600000|2024-06-17 17:50:00|2565.15|2563.65|2566.41|2564.91|2566.41|2564.91|2565.15|2563.65|0
1718646900000|2024-06-17 17:55:00|2566.62|2565.12|2565.99|2564.49|2566.62|2565.12|2565.77|2564.27|0
1718647200000|2024-06-17 18:00:00|2566|2564.5|2567.53|2566.03|2567.54|2566.04|2565.99|2564.49|0
1718647500000|2024-06-17 18:05:00|2567.54|2566.04|2568.8|2567.3|2568.8|2567.3|2567.53|2566.03|0
1718647800000|2024-06-17 18:10:00|2568.81|2567.31|2566.25|2564.75|2568.82|2567.32|2566.25|2564.75|0
1718648100000|2024-06-17 18:15:00|2566.24|2564.74|2566.47|2564.97|2567.79|2566.29|2566.05|2564.55|0
1718648400000|2024-06-17 18:20:00|2566.48|2564.98|2566.9|2565.4|2567.31|2565.81|2566.05|2564.55|0
1718648700000|2024-06-17 18:25:00|2566.91|2565.41|2567.5|2566|2568.34|2566.84|2566.47|2564.97|0
1718649000000|2024-06-17 18:30:00|2567.91|2566.41|2567.92|2566.42|2568.33|2566.83|2567.49|2565.99|0
1718649300000|2024-06-17 18:35:00|2567.91|2566.41|2567.9|2566.4|2567.92|2566.42|2567.48|2565.98|0
1718649600000|2024-06-17 18:40:00|2567.89|2566.39|2567.06|2565.56|2568.11|2566.61|2567.06|2565.56|0
1718649900000|2024-06-17 18:45:00|2567.47|2565.97|2567.07|2565.57|2567.48|2565.98|2566.22|2564.72|0
1718650200000|2024-06-17 18:50:00|2567.06|2565.56|2566.63|2565.13|2567.07|2565.57|2566.63|2565.13|0
1718650500000|2024-06-17 18:55:00|2566.64|2565.14|2567.06|2565.56|2567.07|2565.57|2566.21|2564.71|0
1718650800000|2024-06-17 19:00:00|2566.66|2565.16|2567.25|2565.75|2567.69|2566.19|2566.63|2565.13|0
1718651100000|2024-06-17 19:05:00|2567.26|2565.76|2568.5|2567|2568.5|2567|2567.25|2565.75|0
1718651400000|2024-06-17 19:10:00|2568.49|2566.99|2569.51|2568.01|2569.91|2568.41|2568.49|2566.99|0
1718651700000|2024-06-17 19:15:00|2569.5|2568|2569.14|2567.64|2569.5|2568|2567.07|2565.57|0
1718652000000|2024-06-17 19:20:00|2569.13|2567.63|2568.81|2567.31|2569.63|2568.13|2568.8|2567.3|0
1718652300000|2024-06-17 19:25:00|2568.82|2567.32|2569.62|2568.12|2569.62|2568.12|2568.39|2566.89|0
1718652600000|2024-06-17 19:30:00|2569.61|2568.11|2569.2|2567.7|2569.62|2568.12|2569.18|2567.68|0
1718652900000|2024-06-17 19:35:00|2569.19|2567.69|2569.17|2567.67|2569.19|2567.69|2568.35|2566.85|0
1718653200000|2024-06-17 19:40:00|2569.18|2567.68|2569.16|2567.66|2570.42|2568.92|2569.15|2567.65|0
1718653500000|2024-06-17 19:45:00|2569.15|2567.65|2568.65|2567.15|2569.16|2567.66|2567.42|2565.92|0
1718653800000|2024-06-17 19:50:00|2568.63|2567.13|2568.2|2566.7|2569.07|2567.57|2567.37|2565.87|0
1718654100000|2024-06-17 19:55:00|2568.19|2566.69|2569.41|2567.91|2569.81|2568.31|2567.76|2566.26|0
1718654400000|2024-06-17 20:00:00|2569.14|2567.64|2567.64|2566.14|2569.14|2567.64|2567.47|2565.97|0
1718654700000|2024-06-17 20:05:00|2567.72|2566.22|2567.85|2566.35|2568.02|2566.52|2567.55|2566.05|0
1718655000000|2024-06-17 20:10:00|2567.84|2566.34|2568.31|2566.81|2568.39|2566.89|2567.72|2566.22|0
1718655300000|2024-06-17 20:15:00|2569.1|2567.6|2569.83|2568.33|2569.92|2568.42|2569.1|2567.6|0
1718655600000|2024-06-17 20:20:00|2569.84|2568.34|2569.92|2568.42|2570|2568.5|2569.75|2568.25|0
1718655900000|2024-06-17 20:25:00|2569.96|2568.46|2569.96|2568.46|2570|2568.5|2569.83|2568.33|0
1718656200000|2024-06-17 20:30:00|2569.15|2567.65|2569.15|2567.65|2569.23|2567.73|2569.06|2567.56|0
1718656500000|2024-06-17 20:35:00|2569.14|2567.64|2568.94|2567.44|2569.14|2567.64|2568.85|2567.35|0
1718656800000|2024-06-17 20:40:00|2569.02|2567.52|2569.23|2567.73|2569.23|2567.73|2568.94|2567.44|0
1718657100000|2024-06-17 20:45:00|2569.92|2568.42|2569.54|2568.04|2569.92|2568.42|2569.5|2568|0
1718657400000|2024-06-17 20:50:00|2569.5|2568|2569.58|2568.08|2569.63|2568.13|2569.37|2567.87|0
1718657700000|2024-06-17 20:55:00|2569.54|2568.04|2569.79|2568.29|2569.92|2568.42|2569.54|2568.04|0
1718658000000|2024-06-17 21:00:00|2569.75|2568.25|2569.75|2568.25|2569.83|2568.33|2569.75|2568.25|0
1718658300000|2024-06-17 21:05:00|2569.83|2568.33|2569.83|2568.33|2569.83|2568.33|2569.75|2568.25|0
1718658600000|2024-06-17 21:10:00|2569.71|2568.21|2569.79|2568.29|2569.79|2568.29|2569.62|2568.12|0
1718658900000|2024-06-17 21:15:00|2569.75|2568.25|2569.83|2568.33|2569.88|2568.38|2569.75|2568.25|0
1718659200000|2024-06-17 21:20:00|2569.84|2568.34|2570.13|2568.63|2570.13|2568.63|2569.83|2568.33|0
1718659500000|2024-06-17 21:25:00|2570.08|2568.58|2570.08|2568.58|2570.08|2568.58|2570.08|2568.58|0
1718659800000|2024-06-17 21:30:00|2570.13|2568.63|2570.13|2568.63|2570.13|2568.63|2570.08|2568.58|0
1718660100000|2024-06-17 21:35:00|2570.08|2568.58|2570.08|2568.58|2570.08|2568.58|2570.08|2568.58|0
1718660400000|2024-06-17 21:40:00|2570.04|2568.54|2570.08|2568.58|2570.08|2568.58|2570|2568.5|0
1718660700000|2024-06-17 21:45:00|2570.04|2568.54|2570|2568.5|2570.04|2568.54|2570|2568.5|0
1718661000000|2024-06-17 21:50:00|2570.04|2568.54|2570|2568.5|2570.08|2568.58|2570|2568.5|0
1718661300000|2024-06-17 21:55:00|2570.04|2568.54|2570.08|2568.58|2570.17|2568.67|2570.04|2568.54|0
1718661600000|2024-06-17 22:00:00|2570.09|2568.59|2571.38|2569.88|2571.38|2569.88|2570|2568.5|0
1718661900000|2024-06-17 22:05:00|2571.43|2569.93|2571.96|2570.46|2572.04|2570.54|2571.38|2569.88|0
1718662200000|2024-06-17 22:10:00|2572.04|2570.54|2571.83|2570.33|2572.34|2570.84|2571.75|2570.25|0
1718662500000|2024-06-17 22:15:00|2571.79|2570.29|2572.25|2570.75|2572.42|2570.92|2571.79|2570.29|0
1718662800000|2024-06-17 22:20:00|2572.21|2570.71|2572.63|2571.13|2572.63|2571.13|2572.17|2570.67|0
1718663100000|2024-06-17 22:25:00|2572.71|2571.21|2572.25|2570.75|2572.71|2571.21|2572.25|2570.75|0
1718663400000|2024-06-17 22:30:00|2572.17|2570.67|2571.75|2570.25|2572.3|2570.8|2571.58|2570.08|0
1718663700000|2024-06-17 22:35:00|2571.79|2570.29|2571.58|2570.08|2571.92|2570.42|2571.54|2570.04|0
1718664000000|2024-06-17 22:40:00|2571.63|2570.13|2571.96|2570.46|2572.04|2570.54|2571.58|2570.08|0
1718664300000|2024-06-17 22:45:00|2572|2570.5|2571.79|2570.29|2572.17|2570.67|2571.79|2570.29|0
1718664600000|2024-06-17 22:50:00|2571.83|2570.33|2571.58|2570.08|2571.88|2570.38|2571.58|2570.08|0
1718664900000|2024-06-17 22:55:00|2571.59|2570.09|2571.79|2570.29|2571.79|2570.29|2571.59|2570.09|0
1718665200000|2024-06-17 23:00:00|2571.78|2570.28|2571.58|2570.08|2572.04|2570.54|2571.58|2570.08|0
1718665500000|2024-06-17 23:05:00|2571.42|2569.92|2571.42|2569.92|2571.58|2570.08|2571.33|2569.83|0
1718665800000|2024-06-17 23:10:00|2571.46|2569.96|2571.12|2569.62|2571.5|2570|2571.12|2569.62|0
1718666100000|2024-06-17 23:15:00|2571.08|2569.58|2571.16|2569.66|2571.21|2569.71|2570.95|2569.45|0
1718666400000|2024-06-17 23:20:00|2571.17|2569.67|2572.17|2570.67|2572.55|2571.05|2571.12|2569.62|0
1718666700000|2024-06-17 23:25:00|2572.21|2570.71|2572.04|2570.54|2572.21|2570.71|2571.88|2570.38|0
1718667000000|2024-06-17 23:30:00|2572|2570.5|2572.34|2570.84|2572.38|2570.88|2572|2570.5|0
1718667300000|2024-06-17 23:35:00|2572.3|2570.8|2572.42|2570.92|2572.55|2571.05|2572.3|2570.8|0
1718667600000|2024-06-17 23:40:00|2572.38|2570.88|2572.04|2570.54|2572.42|2570.92|2571.96|2570.46|0
1718667900000|2024-06-17 23:45:00|2572.05|2570.55|2572.25|2570.75|2572.34|2570.84|2571.96|2570.46|0
1718668200000|2024-06-17 23:50:00|2572.17|2570.67|2572.13|2570.63|2572.3|2570.8|2572|2570.5|0
1718668500000|2024-06-17 23:55:00|2572.17|2570.67|2571.76|2570.26|2572.42|2570.92|2571.76|2570.26|0
1718668800000|2024-06-18 00:00:00|2571.72|2570.22|2572.25|2570.75|2572.25|2570.75|2571.07|2569.57|0
1718669100000|2024-06-18 00:05:00|2572.04|2570.54|2571.79|2570.29|2572.25|2570.75|2571.79|2570.29|0
1718669400000|2024-06-18 00:10:00|2571.75|2570.25|2571.42|2569.92|2571.79|2570.29|2571.33|2569.83|0
1718669700000|2024-06-18 00:15:00|2571.5|2570|2572.8|2571.3|2573.62|2572.12|2571.46|2569.96|0
1718670000000|2024-06-18 00:20:00|2573.21|2571.71|2572.8|2571.3|2573.21|2571.71|2572.8|2571.3|0
1718670300000|2024-06-18 00:25:00|2573.21|2571.71|2572.79|2571.29|2573.62|2572.12|2572.79|2571.29|0
1718670600000|2024-06-18 00:30:00|2572.39|2570.89|2571.97|2570.47|2572.39|2570.89|2571.14|2569.64|0
1718670900000|2024-06-18 00:35:00|2571.98|2570.48|2571.15|2569.65|2571.98|2570.48|2570.74|2569.24|0
1718671200000|2024-06-18 00:40:00|2571.16|2569.66|2572.4|2570.9|2572.4|2570.9|2571.15|2569.65|0
1718671500000|2024-06-18 00:45:00|2571.99|2570.49|2570.75|2569.25|2571.99|2570.49|2570.75|2569.25|0
1718671800000|2024-06-18 00:50:00|2571.16|2569.66|2571.17|2569.67|2571.17|2569.67|2570.75|2569.25|0
1718672100000|2024-06-18 00:55:00|2571.16|2569.66|2569.53|2568.03|2571.17|2569.67|2569.53|2568.03|0
1718672400000|2024-06-18 01:00:00|2569.52|2568.02|2569.12|2567.62|2569.53|2568.03|2568.71|2567.21|0
1718672700000|2024-06-18 01:05:00|2569.52|2568.02|2568.28|2566.78|2569.53|2568.03|2567.87|2566.37|0
1718673000000|2024-06-18 01:10:00|2567.88|2566.38|2568.28|2566.78|2568.29|2566.79|2567.86|2566.36|0
1718673300000|2024-06-18 01:15:00|2568.69|2567.19|2567.87|2566.37|2568.69|2567.19|2567.46|2565.96|0
1718673600000|2024-06-18 01:20:00|2567.88|2566.38|2567.04|2565.54|2567.88|2566.38|2566.63|2565.13|0
1718673900000|2024-06-18 01:25:00|2567.05|2565.55|2567.46|2565.96|2567.47|2565.97|2567.05|2565.55|0
1718674200000|2024-06-18 01:30:00|2567.47|2565.97|2568.29|2566.79|2568.7|2567.2|2567.47|2565.97|0
1718674500000|2024-06-18 01:35:00|2568.28|2566.78|2567.88|2566.38|2568.28|2566.78|2567.47|2565.97|0
1718674800000|2024-06-18 01:40:00|2567.87|2566.37|2566.64|2565.14|2567.88|2566.38|2566.64|2565.14|0
1718675100000|2024-06-18 01:45:00|2567.05|2565.55|2566.64|2565.14|2567.47|2565.97|2566.63|2565.13|0
1718675400000|2024-06-18 01:50:00|2566.63|2565.13|2567.05|2565.55|2567.86|2566.36|2566.63|2565.13|0
1718675700000|2024-06-18 01:55:00|2567.04|2565.54|2565.81|2564.31|2567.04|2565.54|2565.39|2563.89|0
1718676000000|2024-06-18 02:00:00|2565.8|2564.3|2565.81|2564.31|2565.82|2564.32|2565.8|2564.3|0
1718676300000|2024-06-18 02:05:00|2565.82|2564.32|2566.24|2564.74|2566.64|2565.14|2565.81|2564.31|0
1718676600000|2024-06-18 02:10:00|2566.64|2565.14|2566.65|2565.15|2567.46|2565.96|2566.24|2564.74|0
1718676900000|2024-06-18 02:15:00|2566.64|2565.14|2566.65|2565.15|2566.65|2565.15|2566.23|2564.73|0
1718677200000|2024-06-18 02:20:00|2566.64|2565.14|2566.64|2565.14|2566.65|2565.15|2566.23|2564.73|0
1718677500000|2024-06-18 02:25:00|2567.05|2565.55|2566.64|2565.14|2567.06|2565.56|2566.64|2565.14|0
1718677800000|2024-06-18 02:30:00|2566.65|2565.15|2567.05|2565.55|2567.05|2565.55|2566.64|2565.14|0
1718678100000|2024-06-18 02:35:00|2567.06|2565.56|2567.46|2565.96|2567.46|2565.96|2567.04|2565.54|0
1718678400000|2024-06-18 02:40:00|2567.05|2565.55|2567.05|2565.55|2567.46|2565.96|2566.85|2565.35|0
1718678700000|2024-06-18 02:45:00|2567.04|2565.54|2567.04|2565.54|2567.05|2565.55|2566.63|2565.13|0
1718679000000|2024-06-18 02:50:00|2567.05|2565.55|2567.04|2565.54|2567.45|2565.95|2567.04|2565.54|0
1718679300000|2024-06-18 02:55:00|2567.05|2565.55|2567.87|2566.37|2567.87|2566.37|2567.04|2565.54|0
1718679600000|2024-06-18 03:00:00|2567.46|2565.96|2567.05|2565.55|2567.46|2565.96|2567.05|2565.55|0
1718679900000|2024-06-18 03:05:00|2567.06|2565.56|2567.07|2565.57|2567.07|2565.57|2567.05|2565.55|0
1718680200000|2024-06-18 03:10:00|2567.08|2565.58|2567.49|2565.99|2567.89|2566.39|2567.07|2565.57|0
1718680500000|2024-06-18 03:15:00|2567.48|2565.98|2567.47|2565.97|2567.49|2565.99|2567.47|2565.97|0
1718680800000|2024-06-18 03:20:00|2567.88|2566.38|2567.88|2566.38|2567.88|2566.38|2567.47|2565.97|0
1718681100000|2024-06-18 03:25:00|2567.48|2565.98|2567.47|2565.97|2567.88|2566.38|2567.47|2565.97|0
1718681400000|2024-06-18 03:30:00|2567.46|2565.96|2566.64|2565.14|2567.46|2565.96|2566.64|2565.14|0
1718681700000|2024-06-18 03:35:00|2567.05|2565.55|2567.05|2565.55|2567.05|2565.55|2566.64|2565.14|0
1718682000000|2024-06-18 03:40:00|2567.46|2565.96|2567.05|2565.55|2567.46|2565.96|2566.64|2565.14|0
1718682300000|2024-06-18 03:45:00|2566.84|2565.34|2567.04|2565.54|2567.05|2565.55|2566.63|2565.13|0
1718682600000|2024-06-18 03:50:00|2567.05|2565.55|2567.45|2565.95|2567.45|2565.95|2567.04|2565.54|0
1718683200000|2024-06-18 04:00:00|2567.47|2565.97|2568.3|2566.8|2568.3|2566.8|2567.47|2565.97|0
1718683500000|2024-06-18 04:05:00|2568.29|2566.79|2568.29|2566.79|2568.3|2566.8|2567.88|2566.38|0
1718683800000|2024-06-18 04:10:00|2568.09|2566.59|2567.88|2566.38|2568.09|2566.59|2567.88|2566.38|0
1718684100000|2024-06-18 04:15:00|2568.29|2566.79|2567.87|2566.37|2568.29|2566.79|2567.87|2566.37|0
1718684400000|2024-06-18 04:20:00|2567.88|2566.38|2567.46|2565.96|2567.88|2566.38|2567.46|2565.96|0
1718684700000|2024-06-18 04:25:00|2567.05|2565.55|2567.46|2565.96|2567.46|2565.96|2567.05|2565.55|0
1718685000000|2024-06-18 04:30:00|2567.45|2565.95|2566.59|2565.09|2567.45|2565.95|2566.58|2565.08|0
1718685300000|2024-06-18 04:35:00|2567|2565.5|2567|2565.5|2567|2565.5|2566.59|2565.09|0
1718685600000|2024-06-18 04:40:00|2567.01|2565.51|2567.01|2565.51|2567.41|2565.91|2567|2565.5|0
1718685900000|2024-06-18 04:45:00|2567|2565.5|2566.6|2565.1|2567.01|2565.51|2566.6|2565.1|0
1718686200000|2024-06-18 04:50:00|2566.59|2565.09|2566.6|2565.1|2566.6|2565.1|2566.59|2565.09|0
1718686500000|2024-06-18 04:55:00|2566.19|2564.69|2567.2|2565.7|2567.41|2565.91|2565.78|2564.28|0
1718686800000|2024-06-18 05:00:00|2567|2565.5|2566.58|2565.08|2567|2565.5|2566.17|2564.67|0
1718687100000|2024-06-18 05:05:00|2566.59|2565.09|2567.41|2565.91|2567.41|2565.91|2566.59|2565.09|0
1718687400000|2024-06-18 05:10:00|2567.4|2565.9|2567.41|2565.91|2567.41|2565.91|2567|2565.5|0
1718687700000|2024-06-18 05:15:00|2567.82|2566.32|2567.82|2566.32|2567.82|2566.32|2567.81|2566.31|0
1718688000000|2024-06-18 05:20:00|2568.22|2566.72|2567.81|2566.31|2568.23|2566.73|2567.81|2566.31|0
1718688300000|2024-06-18 05:25:00|2567.82|2566.32|2568.64|2567.14|2568.64|2567.14|2567.81|2566.31|0
1718688600000|2024-06-18 05:30:00|2569.05|2567.55|2568.64|2567.14|2569.05|2567.55|2568.64|2567.14|0
1718688900000|2024-06-18 05:35:00|2568.65|2567.15|2569.86|2568.36|2570.68|2569.18|2568.65|2567.15|0
1718689200000|2024-06-18 05:40:00|2570.26|2568.76|2569.45|2567.95|2570.27|2568.77|2569.45|2567.95|0
1718689500000|2024-06-18 05:45:00|2569.44|2567.94|2570.27|2568.77|2570.27|2568.77|2569.44|2567.94|0
1718689800000|2024-06-18 05:50:00|2569.86|2568.36|2570.87|2569.37|2571.09|2569.59|2569.86|2568.36|0
1718690100000|2024-06-18 05:55:00|2570.77|2569.27|2570.27|2568.77|2570.77|2569.27|2570.27|2568.77|0
1718690400000|2024-06-18 06:00:00|2570.28|2568.78|2573.94|2572.44|2575.57|2574.07|2570.28|2568.78|0
1718690700000|2024-06-18 06:05:00|2573.54|2572.04|2573.97|2572.47|2574.38|2572.88|2573.12|2571.62|0
1718691000000|2024-06-18 06:10:00|2573.57|2572.07|2572.74|2571.24|2573.57|2572.07|2572.34|2570.84|0
1718691300000|2024-06-18 06:15:00|2572.75|2571.25|2574.38|2572.88|2574.79|2573.29|2572.74|2571.24|0
1718691600000|2024-06-18 06:20:00|2574.79|2573.29|2575.53|2574.03|2575.53|2574.03|2574.71|2573.21|0
1718691900000|2024-06-18 06:25:00|2575.52|2574.02|2573.46|2571.96|2575.93|2574.43|2573.46|2571.96|0
1718692200000|2024-06-18 06:30:00|2573.87|2572.37|2574.08|2572.58|2574.29|2572.79|2573.46|2571.96|404
1718692500000|2024-06-18 06:35:00|2573.88|2572.38|2577.23|2575.83|2577.48|2576.08|2573.88|2572.38|1
1718692800000|2024-06-18 06:40:00|2577.11|2575.71|2576.23|2574.83|2577.23|2575.83|2575.86|2574.46|48
1718693100000|2024-06-18 06:45:00|2576.11|2574.71|2576.11|2574.71|2576.11|2574.71|2575.98|2574.58|21
1718693400000|2024-06-18 06:50:00|2576.36|2574.96|2575.48|2574.08|2576.36|2574.96|2575.11|2573.71|53
1718693700000|2024-06-18 06:55:00|2575.53|2574.03|2576.76|2575.26|2577.57|2576.07|2575.12|2573.62|0
1718694000000|2024-06-18 07:00:00|2577.16|2575.66|2572.53|2572.03|2577.17|2575.78|2571.16|2570.66|2920
1718694300000|2024-06-18 07:05:00|2572.66|2572.16|2572.03|2571.53|2573.66|2573.16|2570.41|2569.91|1897
1718694600000|2024-06-18 07:10:00|2572.16|2571.66|2573.16|2572.66|2573.66|2573.16|2571.91|2571.41|2154
1718694900000|2024-06-18 07:15:00|2573.28|2572.78|2568.78|2568.28|2573.66|2573.16|2567.16|2566.66|2146
1718695200000|2024-06-18 07:20:00|2568.91|2568.41|2568.91|2568.41|2570.66|2570.16|2568.03|2567.53|2013
1718695500000|2024-06-18 07:25:00|2569.16|2568.66|2565.91|2565.41|2569.66|2569.16|2565.66|2565.16|2539
1718695800000|2024-06-18 07:30:00|2565.66|2565.16|2566.03|2565.53|2566.66|2566.16|2564.91|2564.41|2604
1718696100000|2024-06-18 07:35:00|2566.16|2565.66|2567.41|2566.91|2568.41|2567.91|2564.41|2563.91|1549
1718696400000|2024-06-18 07:40:00|2567.8|2567.3|2568.17|2567.67|2569.67|2569.17|2566.05|2565.55|3501
1718696700000|2024-06-18 07:45:00|2568.3|2567.8|2568.05|2567.55|2570.05|2569.55|2568.05|2567.55|1751
1718697000000|2024-06-18 07:50:00|2568.3|2567.8|2566.3|2565.8|2569.3|2568.8|2566.05|2565.55|2295
1718697300000|2024-06-18 07:55:00|2566.05|2565.55|2564.55|2564.05|2566.67|2566.17|2564.05|2563.55|1203
1718697600000|2024-06-18 08:00:00|2564.3|2563.8|2563.3|2562.8|2565.55|2565.05|2563.3|2562.8|1578
1718697900000|2024-06-18 08:05:00|2563.55|2563.05|2562.8|2562.3|2563.8|2563.3|2561.42|2560.92|1396
1718698200000|2024-06-18 08:10:00|2562.92|2562.42|2560.8|2560.3|2563.42|2562.92|2560.8|2560.3|1072
1718698500000|2024-06-18 08:15:00|2560.3|2559.8|2561.8|2561.3|2562.05|2561.55|2560.05|2559.55|1179
1718698800000|2024-06-18 08:20:00|2561.55|2561.05|2558.3|2557.8|2562.3|2561.8|2558.05|2557.55|1944
1718699100000|2024-06-18 08:25:00|2558.05|2557.55|2557.8|2557.3|2558.55|2558.05|2557.05|2556.55|1050
1718699400000|2024-06-18 08:30:00|2557.67|2557.17|2559.42|2558.92|2560.05|2559.55|2557.67|2557.17|865
1718699700000|2024-06-18 08:35:00|2559.3|2558.8|2559.8|2559.3|2560.3|2559.8|2557.05|2556.55|10018
1718700000000|2024-06-18 08:40:00|2559.55|2559.05|2559.55|2559.05|2560.05|2559.55|2558.3|2557.8|1774
1718700300000|2024-06-18 08:45:00|2559.67|2559.17|2560.92|2560.42|2561.3|2560.8|2559.42|2558.92|1018
1718700600000|2024-06-18 08:50:00|2561.05|2560.55|2563.8|2563.3|2564.05|2563.55|2561.05|2560.55|991
1718700900000|2024-06-18 08:55:00|2563.92|2563.42|2562.42|2561.92|2564.3|2563.8|2562.05|2561.55|1297
1718701200000|2024-06-18 09:00:00|2562.55|2562.05|2564.05|2563.55|2565.55|2565.05|2562.3|2561.8|3661
1718701500000|2024-06-18 09:05:00|2564.55|2564.05|2564.55|2564.05|2565.3|2564.8|2563.67|2563.17|734
1718701800000|2024-06-18 09:10:00|2564.3|2563.8|2567.55|2567.05|2568.05|2567.55|2564.3|2563.8|819
1718702100000|2024-06-18 09:15:00|2567.8|2567.3|2567.05|2566.55|2568.05|2567.55|2566.3|2565.8|1044
1718702400000|2024-06-18 09:20:00|2567.17|2566.67|2567.67|2567.17|2569.05|2568.55|2566.67|2566.17|835
1718702700000|2024-06-18 09:25:00|2567.8|2567.3|2566.3|2565.8|2568.3|2567.8|2566.05|2565.55|719
1718703000000|2024-06-18 09:30:00|2566.17|2565.67|2565.3|2564.8|2567.3|2566.8|2564.92|2564.42|698
1718703300000|2024-06-18 09:35:00|2565.42|2564.92|2565.3|2564.8|2566.05|2565.55|2564.8|2564.3|948
1718703600000|2024-06-18 09:40:00|2565.05|2564.55|2564.3|2563.8|2566.3|2565.8|2563.92|2563.42|1895
1718703900000|2024-06-18 09:45:00|2564.17|2563.67|2564.05|2563.55|2565.55|2565.05|2562.8|2562.3|1160
1718704200000|2024-06-18 09:50:00|2563.92|2563.42|2563.67|2563.17|2565.05|2564.55|2563.3|2562.8|534
1718704500000|2024-06-18 09:55:00|2563.8|2563.3|2564.55|2564.05|2565.8|2565.3|2563.67|2563.17|448
1718704800000|2024-06-18 10:00:00|2564.3|2563.8|2564.05|2563.55|2565.05|2564.55|2563.8|2563.3|602
1718705100000|2024-06-18 10:05:00|2564.17|2563.67|2562.67|2562.17|2564.55|2564.05|2562.55|2562.05|1301
1718705400000|2024-06-18 10:10:00|2562.55|2562.05|2563.05|2562.55|2563.3|2562.8|2561.55|2561.05|520
1718705700000|2024-06-18 10:15:00|2562.8|2562.3|2565.3|2564.8|2565.8|2565.3|2562.8|2562.3|597
1718706000000|2024-06-18 10:20:00|2565.05|2564.55|2565.8|2565.3|2566.17|2565.67|2564.05|2563.55|662
1718706300000|2024-06-18 10:25:00|2566.05|2565.55|2567.3|2566.8|2567.55|2567.05|2565.55|2565.05|554
1718706600000|2024-06-18 10:30:00|2567.17|2566.67|2567.55|2567.05|2569.05|2568.55|2567.17|2566.67|1044
1718706900000|2024-06-18 10:35:00|2567.8|2567.3|2566.8|2566.3|2568.55|2568.05|2565.8|2565.3|2502
1718707200000|2024-06-18 10:40:00|2567.05|2566.55|2565.55|2565.05|2567.05|2566.55|2565.3|2564.8|1573
1718707500000|2024-06-18 10:45:00|2565.42|2564.92|2564.17|2563.67|2565.55|2565.05|2563.8|2563.3|571
1718707800000|2024-06-18 10:50:00|2564.3|2563.8|2564.05|2563.55|2564.8|2564.3|2562.8|2562.3|1131
1718708100000|2024-06-18 10:55:00|2564.3|2563.8|2563.42|2562.92|2564.92|2564.42|2562.8|2562.3|746
1718708400000|2024-06-18 11:00:00|2563.55|2563.05|2560.3|2559.8|2563.8|2563.3|2560.3|2559.8|639
1718708700000|2024-06-18 11:05:00|2560.17|2559.67|2559.8|2559.3|2561.05|2560.55|2559.55|2559.05|815
1718709000000|2024-06-18 11:10:00|2559.67|2559.17|2557.05|2556.55|2559.67|2559.17|2556.8|2556.3|1197
1718709300000|2024-06-18 11:15:00|2556.92|2556.42|2556.8|2556.3|2557.05|2556.55|2555.8|2555.3|1360
1718709600000|2024-06-18 11:20:00|2557.05|2556.55|2558.3|2557.8|2558.3|2557.8|2556.05|2555.55|1583
1718709900000|2024-06-18 11:25:00|2558.17|2557.67|2557.3|2556.8|2558.8|2558.3|2556.8|2556.3|565
1718710200000|2024-06-18 11:30:00|2557.05|2556.55|2556.55|2556.05|2557.55|2557.05|2556.55|2556.05|594
1718710500000|2024-06-18 11:35:00|2556.42|2555.92|2555.67|2555.17|2557.05|2556.55|2555.05|2554.55|897
1718710800000|2024-06-18 11:40:00|2555.86|2555.36|2557.86|2557.36|2557.99|2557.49|2554.49|2553.99|1367
1718711100000|2024-06-18 11:45:00|2557.74|2557.24|2558.49|2557.99|2558.74|2558.24|2557.36|2556.86|565
1718711400000|2024-06-18 11:50:00|2558.36|2557.86|2556.86|2556.36|2558.49|2557.99|2556.74|2556.24|561
1718711700000|2024-06-18 11:55:00|2556.74|2556.24|2557.36|2556.86|2557.36|2556.86|2556.24|2555.74|693
1718712000000|2024-06-18 12:00:00|2557.24|2556.74|2558.24|2557.74|2558.24|2557.74|2556.11|2555.61|600
1718712300000|2024-06-18 12:05:00|2558.74|2558.24|2559.36|2558.86|2559.49|2558.99|2557.49|2556.99|572
1718712600000|2024-06-18 12:10:00|2559.49|2558.99|2558.24|2557.74|2559.74|2559.24|2558.24|2557.74|846
1718712900000|2024-06-18 12:15:00|2557.99|2557.49|2559.24|2558.74|2560.24|2559.74|2557.99|2557.49|666
1718713200000|2024-06-18 12:20:00|2559.49|2558.99|2561.49|2560.99|2561.49|2560.99|2558.74|2558.24|481
1718713500000|2024-06-18 12:25:00|2561.36|2560.86|2560.74|2560.24|2561.61|2561.11|2560.24|2559.74|1289
1718713800000|2024-06-18 12:30:00|2561.36|2560.86|2556.99|2556.49|2561.99|2561.49|2555.99|2555.49|3642
1718714100000|2024-06-18 12:35:00|2557.24|2556.74|2556.61|2556.11|2557.49|2556.99|2554.99|2554.49|1850
1718714400000|2024-06-18 12:40:00|2556.49|2555.99|2554.99|2554.49|2556.61|2556.11|2554.86|2554.36|2015
1718714700000|2024-06-18 12:45:00|2555.11|2554.61|2558.24|2557.74|2558.49|2557.99|2554.74|2554.24|686
1718715000000|2024-06-18 12:50:00|2558.11|2557.61|2560.74|2560.24|2560.99|2560.49|2557.99|2557.49|820
1718715300000|2024-06-18 12:55:00|2560.86|2560.36|2560.24|2559.74|2560.99|2560.49|2559.49|2558.99|711
1718715600000|2024-06-18 13:00:00|2560.11|2559.61|2557.49|2556.99|2560.11|2559.61|2557.36|2556.86|793
1718715900000|2024-06-18 13:05:00|2557.24|2556.74|2557.24|2556.74|2557.99|2557.49|2556.24|2555.74|3446
1718716200000|2024-06-18 13:10:00|2557.36|2556.86|2557.61|2557.11|2557.74|2557.24|2555.99|2555.49|1021
1718716500000|2024-06-18 13:15:00|2557.49|2556.99|2558.24|2557.74|2559.24|2558.74|2556.99|2556.49|950
1718716800000|2024-06-18 13:20:00|2558.36|2557.86|2558.49|2557.99|2558.74|2558.24|2557.49|2556.99|552
1718717100000|2024-06-18 13:25:00|2558.36|2557.86|2558.24|2557.74|2559.11|2558.61|2557.99|2557.49|2350
1718717400000|2024-06-18 13:30:00|2557.99|2557.49|2558.74|2558.24|2558.74|2558.24|2554.99|2554.49|1715
1718717700000|2024-06-18 13:35:00|2558.61|2558.11|2560.74|2560.24|2561.61|2561.11|2558.49|2557.99|714
1718718000000|2024-06-18 13:40:00|2560.86|2560.36|2559.36|2558.86|2562.74|2562.24|2558.86|2558.36|2461
1718718300000|2024-06-18 13:45:00|2559.49|2558.99|2558.49|2557.99|2559.49|2558.99|2557.24|2556.74|1148
1718718600000|2024-06-18 13:50:00|2558.74|2558.24|2559.99|2559.49|2560.49|2559.99|2558.24|2557.74|722
1718718900000|2024-06-18 13:55:00|2559.86|2559.36|2558.74|2558.24|2560.74|2560.24|2557.99|2557.49|997
1718719200000|2024-06-18 14:00:00|2558.36|2557.86|2560.74|2560.24|2561.99|2561.49|2558.24|2557.74|1060
1718719500000|2024-06-18 14:05:00|2560.86|2560.36|2561.61|2561.11|2561.99|2561.49|2559.86|2559.36|765
1718719800000|2024-06-18 14:10:00|2561.48|2560.98|2560.11|2559.61|2561.61|2561.11|2559.98|2559.48|1735
1718720100000|2024-06-18 14:15:00|2560.36|2559.86|2561.73|2561.23|2562.11|2561.61|2560.11|2559.61|1892
1718720400000|2024-06-18 14:20:00|2561.61|2561.11|2562.23|2561.73|2563.61|2563.11|2561.36|2560.86|779
1718720700000|2024-06-18 14:25:00|2562.11|2561.61|2563.86|2563.36|2564.11|2563.61|2562.11|2561.61|977
1718721000000|2024-06-18 14:30:00|2563.61|2563.11|2565.61|2565.11|2565.98|2565.48|2562.73|2562.23|5310
1718721300000|2024-06-18 14:35:00|2565.48|2564.98|2566.23|2565.73|2566.36|2565.86|2564.36|2563.86|2331
1718721600000|2024-06-18 14:40:00|2566.36|2565.86|2565.86|2565.36|2567.11|2566.61|2564.86|2564.36|762
1718721900000|2024-06-18 14:45:00|2565.61|2565.11|2566.61|2566.11|2567.11|2566.61|2565.36|2564.86|969
1718722200000|2024-06-18 14:50:00|2566.36|2565.86|2565.86|2565.36|2566.86|2566.36|2565.11|2564.61|1099
1718722500000|2024-06-18 14:55:00|2565.73|2565.23|2564.36|2563.86|2566.36|2565.86|2563.73|2563.23|1528
1718722800000|2024-06-18 15:00:00|2564.61|2564.11|2564.61|2564.11|2565.86|2565.36|2564.11|2563.61|988
1718723100000|2024-06-18 15:05:00|2564.36|2563.86|2564.11|2563.61|2564.48|2563.98|2563.36|2562.86|1952
1718723400000|2024-06-18 15:10:00|2563.98|2563.48|2565.11|2564.61|2565.61|2565.11|2563.98|2563.48|1210
1718723700000|2024-06-18 15:15:00|2565.36|2564.86|2565.86|2565.36|2566.36|2565.86|2564.98|2564.48|2383
1718724000000|2024-06-18 15:20:00|2565.98|2565.48|2567.14|2565.64|2567.14|2566.61|2564.86|2564.36|2842
1718724300000|2024-06-18 15:25:00|2566.74|2565.24|2567.18|2565.68|2567.37|2565.87|2566.31|2564.81|6284
1718724600000|2024-06-18 15:30:00|2567.59|2566.09|2568.31|2566.91|2568.68|2567.28|2567.06|2565.66|1841
1718724900000|2024-06-18 15:35:00|2568.43|2567.03|2568.06|2566.66|2568.81|2567.41|2567.31|2565.91|11893
1718725200000|2024-06-18 15:40:00|2568.18|2566.78|2568.06|2566.66|2568.56|2567.16|2567.56|2566.16|6634
1718725500000|2024-06-18 15:45:00|2568.18|2566.78|2569.18|2567.78|2569.81|2568.41|2568.18|2566.78|6988
1718725800000|2024-06-18 15:50:00|2569.06|2567.66|2569.18|2567.78|2569.31|2567.91|2568.31|2566.91|55
1718726100000|2024-06-18 15:55:00|2568.93|2567.53|2569.98|2568.48|2569.98|2568.53|2568.68|2567.28|11
1718726400000|2024-06-18 16:00:00|2570.38|2568.88|2570.81|2569.31|2570.81|2569.31|2569.98|2568.48|2321
1718726700000|2024-06-18 16:05:00|2571.21|2569.71|2571.25|2569.75|2571.66|2570.16|2570.8|2569.3|0
1718727000000|2024-06-18 16:10:00|2571.24|2569.74|2569.59|2568.09|2571.25|2569.75|2569.59|2568.09|0
1718727300000|2024-06-18 16:15:00|2569.6|2568.1|2569.57|2568.07|2570.01|2568.51|2569.16|2567.66|0
1718727600000|2024-06-18 16:20:00|2569.58|2568.08|2569.98|2568.48|2569.99|2568.49|2569.56|2568.06|0
1718727900000|2024-06-18 16:25:00|2570.18|2568.68|2569.54|2568.04|2570.39|2568.89|2569.54|2568.04|0
1718728200000|2024-06-18 16:30:00|2569.55|2568.05|2569.55|2568.05|2569.96|2568.46|2569.12|2567.62|0
1718728500000|2024-06-18 16:35:00|2569.56|2568.06|2569.96|2568.46|2570.37|2568.87|2569.54|2568.04|0
1718728800000|2024-06-18 16:40:00|2569.95|2568.45|2569.57|2568.07|2570.39|2568.89|2569.56|2568.06|0
1718729100000|2024-06-18 16:45:00|2569.56|2568.06|2569.55|2568.05|2569.56|2568.06|2569.14|2567.64|0
1718729400000|2024-06-18 16:50:00|2569.76|2568.26|2570.8|2569.3|2570.8|2569.3|2569.55|2568.05|0
1718729700000|2024-06-18 16:55:00|2571.21|2569.71|2571.63|2570.13|2572.05|2570.55|2570.8|2569.3|0
1718730000000|2024-06-18 17:00:00|2571.62|2570.12|2571.01|2569.51|2571.82|2570.32|2570.38|2568.88|0
1718730300000|2024-06-18 17:05:00|2570.81|2569.31|2571.64|2570.14|2571.65|2570.15|2570.38|2568.88|0
1718730600000|2024-06-18 17:10:00|2571.24|2569.74|2571.21|2569.71|2571.24|2569.74|2570.78|2569.28|0
1718730900000|2024-06-18 17:15:00|2571.61|2570.11|2572.05|2570.55|2572.05|2570.55|2570.79|2569.29|0
1718731200000|2024-06-18 17:20:00|2572.04|2570.54|2571.65|2570.15|2572.08|2570.58|2571.61|2570.11|0
1718731500000|2024-06-18 17:25:00|2571.64|2570.14|2571.66|2570.16|2571.86|2570.36|2571.23|2569.73|0
1718731800000|2024-06-18 17:30:00|2571.65|2570.15|2571.45|2569.95|2571.66|2570.16|2571.03|2569.53|0
1718732100000|2024-06-18 17:35:00|2571.25|2569.75|2571.66|2570.16|2572.09|2570.59|2571.25|2569.75|0
1718732400000|2024-06-18 17:40:00|2571.67|2570.17|2571.67|2570.17|2572.08|2570.58|2571.26|2569.76|0
1718732700000|2024-06-18 17:45:00|2571.68|2570.18|2572.58|2571.08|2572.59|2571.09|2571.68|2570.18|0
1718733000000|2024-06-18 17:50:00|2572.59|2571.09|2571.74|2570.24|2573|2571.5|2571.74|2570.24|0
1718733300000|2024-06-18 17:55:00|2571.75|2570.25|2570.91|2569.41|2571.75|2570.25|2570.91|2569.41|0
1718733600000|2024-06-18 18:00:00|2570.51|2569.01|2568.42|2566.92|2570.51|2569.01|2567.15|2565.65|0
1718733900000|2024-06-18 18:05:00|2568.43|2566.93|2569.27|2567.77|2569.28|2567.78|2568.42|2566.92|0
1718734200000|2024-06-18 18:10:00|2569.28|2567.78|2568.86|2567.36|2570.11|2568.61|2568.85|2567.35|0
1718734500000|2024-06-18 18:15:00|2569.06|2567.56|2568.44|2566.94|2569.27|2567.77|2568.03|2566.53|0
1718734800000|2024-06-18 18:20:00|2568.03|2566.53|2567.97|2566.47|2568.86|2567.36|2567.96|2566.46|0
1718735100000|2024-06-18 18:25:00|2567.96|2566.46|2567.99|2566.49|2568.42|2566.92|2567.55|2566.05|0
1718735400000|2024-06-18 18:30:00|2568|2566.5|2568.4|2566.9|2568.41|2566.91|2567.98|2566.48|0
1718735700000|2024-06-18 18:35:00|2568.39|2566.89|2567.98|2566.48|2568.4|2566.9|2567.56|2566.06|0
1718736000000|2024-06-18 18:40:00|2567.99|2566.49|2567.98|2566.48|2568.41|2566.91|2567.57|2566.07|0
1718736300000|2024-06-18 18:45:00|2567.99|2566.49|2567.99|2566.49|2568.41|2566.91|2567.98|2566.48|0
1718736600000|2024-06-18 18:50:00|2568.2|2566.7|2568|2566.5|2568.42|2566.92|2567.59|2566.09|0
1718736900000|2024-06-18 18:55:00|2568.01|2566.51|2567.62|2566.12|2568.02|2566.52|2567.59|2566.09|0
1718737200000|2024-06-18 19:00:00|2567.61|2566.11|2566.36|2564.86|2568.03|2566.53|2565.95|2564.45|0
1718737500000|2024-06-18 19:05:00|2566.35|2564.85|2565.95|2564.45|2566.37|2564.87|2565.53|2564.03|0
1718737800000|2024-06-18 19:10:00|2565.96|2564.46|2566.37|2564.87|2566.78|2565.28|2565.53|2564.03|0
1718738100000|2024-06-18 19:15:00|2566.58|2565.08|2566.78|2565.28|2567.2|2565.7|2566.37|2564.87|0
1718738400000|2024-06-18 19:20:00|2566.77|2565.27|2567.19|2565.69|2567.2|2565.7|2566.77|2565.27|0
1718738700000|2024-06-18 19:25:00|2567.18|2565.68|2568|2566.5|2568.42|2566.92|2567.18|2565.68|0
1718739000000|2024-06-18 19:30:00|2567.59|2566.09|2568.43|2566.93|2568.43|2566.93|2567.58|2566.08|0
1718739300000|2024-06-18 19:35:00|2568.44|2566.94|2568.45|2566.95|2568.86|2567.36|2568.02|2566.52|0
1718739600000|2024-06-18 19:40:00|2568.86|2567.36|2568.43|2566.93|2569.27|2567.77|2568.43|2566.93|0
1718739900000|2024-06-18 19:45:00|2568.44|2566.94|2567.6|2566.1|2568.85|2567.35|2567.6|2566.1|0
1718740200000|2024-06-18 19:50:00|2567.61|2566.11|2569.3|2567.8|2569.31|2567.81|2567.61|2566.11|0
1718740500000|2024-06-18 19:55:00|2569.29|2567.79|2569.14|2567.64|2569.34|2567.84|2568.45|2566.95|0
1718740800000|2024-06-18 20:00:00|2570.03|2568.53|2569.19|2567.69|2570.2|2568.7|2568.53|2567.03|0
1718741100000|2024-06-18 20:05:00|2569.15|2567.65|2569.95|2568.45|2569.95|2568.45|2568.9|2567.4|0
1718741400000|2024-06-18 20:10:00|2569.94|2568.44|2570.2|2568.7|2570.41|2568.91|2569.74|2568.24|0
1718741700000|2024-06-18 20:15:00|2570.16|2568.66|2569.82|2568.32|2570.28|2568.78|2569.74|2568.24|0
1718742000000|2024-06-18 20:20:00|2569.86|2568.36|2570.03|2568.53|2570.03|2568.53|2569.82|2568.32|0
1718742300000|2024-06-18 20:25:00|2570.07|2568.57|2570.2|2568.7|2570.2|2568.7|2570.03|2568.53|0
1718742600000|2024-06-18 20:30:00|2570.16|2568.66|2570.03|2568.53|2570.24|2568.74|2570.03|2568.53|0
1718742900000|2024-06-18 20:35:00|2570.07|2568.57|2570.03|2568.53|2570.2|2568.7|2569.95|2568.45|0
1718743200000|2024-06-18 20:40:00|2569.99|2568.49|2569.95|2568.45|2570.03|2568.53|2569.82|2568.32|0
1718743500000|2024-06-18 20:45:00|2569.99|2568.49|2569.82|2568.32|2570.03|2568.53|2569.74|2568.24|0
1718743800000|2024-06-18 20:50:00|2569.86|2568.36|2569.95|2568.45|2570.11|2568.61|2569.82|2568.32|0
1718744100000|2024-06-18 20:55:00|2569.99|2568.49|2570.03|2568.53|2570.16|2568.66|2569.82|2568.32|0
1718744400000|2024-06-18 21:00:00|2570.36|2568.86|2570.4|2568.9|2570.4|2568.9|2570.32|2568.82|0
1718744700000|2024-06-18 21:05:00|2570.53|2569.03|2570.4|2568.9|2570.53|2569.03|2570.4|2568.9|0
1718745000000|2024-06-18 21:10:00|2570.44|2568.94|2570.4|2568.9|2570.44|2568.94|2570.36|2568.86|0
1718745300000|2024-06-18 21:15:00|2570.36|2568.86|2570.36|2568.86|2570.36|2568.86|2570.36|2568.86|0
1718745600000|2024-06-18 21:20:00|2570.32|2568.82|2570.27|2568.77|2570.32|2568.82|2570.19|2568.69|0
1718745900000|2024-06-18 21:25:00|2570.23|2568.73|2570.19|2568.69|2570.27|2568.77|2570.11|2568.61|0
1718746200000|2024-06-18 21:30:00|2570.27|2568.77|2570.11|2568.61|2570.27|2568.77|2570.11|2568.61|0
1718746500000|2024-06-18 21:35:00|2570.15|2568.65|2570.15|2568.65|2570.28|2568.78|2570.11|2568.61|0
1718746800000|2024-06-18 21:40:00|2570.27|2568.77|2570.36|2568.86|2570.36|2568.86|2570.27|2568.77|0
1718747400000|2024-06-18 21:50:00|2570.35|2568.85|2570.27|2568.77|2570.35|2568.85|2570.15|2568.65|0
1718747700000|2024-06-18 21:55:00|2570.23|2568.73|2570.54|2569.04|2570.54|2569.04|2570.19|2568.69|0
1718748000000|2024-06-18 22:00:00|2570.62|2569.12|2571.1|2569.6|2571.27|2569.77|2570.16|2568.66|0
1718748300000|2024-06-18 22:05:00|2571.14|2569.64|2570.93|2569.43|2571.14|2569.64|2570.93|2569.43|0
1718748600000|2024-06-18 22:10:00|2571.06|2569.56|2571.22|2569.72|2571.22|2569.72|2571.06|2569.56|0
1718748900000|2024-06-18 22:15:00|2571.14|2569.64|2571.22|2569.72|2571.22|2569.72|2571.14|2569.64|0
1718749200000|2024-06-18 22:20:00|2571.23|2569.73|2571.31|2569.81|2571.39|2569.89|2571.22|2569.72|0
1718749500000|2024-06-18 22:25:00|2571.3|2569.8|2571.31|2569.81|2571.31|2569.81|2571.22|2569.72|0
1718749800000|2024-06-18 22:30:00|2570.88|2569.38|2571.58|2570.08|2571.63|2570.13|2570.83|2569.33|0
1718750100000|2024-06-18 22:35:00|2571.59|2570.09|2572.04|2570.54|2572.21|2570.71|2571.59|2570.09|0
1718750400000|2024-06-18 22:40:00|2572.05|2570.55|2571.96|2570.46|2572.13|2570.63|2571.75|2570.25|0
1718750700000|2024-06-18 22:45:00|2572.43|2570.93|2572.33|2570.83|2572.52|2571.02|2572.33|2570.83|0
1718751000000|2024-06-18 22:50:00|2572.25|2570.75|2572.33|2570.83|2572.41|2570.91|2572.21|2570.71|0
1718751300000|2024-06-18 22:55:00|2572.41|2570.91|2572.41|2570.91|2572.41|2570.91|2572.33|2570.83|0
1718751600000|2024-06-18 23:00:00|2572.33|2570.83|2572.12|2570.62|2572.33|2570.83|2571.95|2570.45|0
1718751900000|2024-06-18 23:05:00|2572.11|2570.61|2572.11|2570.61|2572.2|2570.7|2572.03|2570.53|0
1718752200000|2024-06-18 23:10:00|2572.03|2570.53|2571.79|2570.29|2572.2|2570.7|2571.79|2570.29|0
1718752500000|2024-06-18 23:15:00|2571.71|2570.21|2571.71|2570.21|2571.71|2570.21|2571.54|2570.04|0
1718752800000|2024-06-18 23:20:00|2571.62|2570.12|2571.46|2569.96|2571.71|2570.21|2571.33|2569.83|0
1718753100000|2024-06-18 23:25:00|2571.45|2569.95|2571.25|2569.75|2571.46|2569.96|2571.08|2569.58|0
1718753400000|2024-06-18 23:30:00|2571.21|2569.71|2571.08|2569.58|2571.25|2569.75|2571.08|2569.58|0
1718753700000|2024-06-18 23:35:00|2571.17|2569.67|2571.17|2569.67|2571.25|2569.75|2570.87|2569.37|0
1718754000000|2024-06-18 23:40:00|2571.25|2569.75|2571.33|2569.83|2571.33|2569.83|2571.17|2569.67|0
1718754300000|2024-06-18 23:45:00|2571.37|2569.87|2571.46|2569.96|2571.46|2569.96|2571.25|2569.75|0
1718754600000|2024-06-18 23:50:00|2571.45|2569.95|2571.54|2570.04|2571.54|2570.04|2571.33|2569.83|0
1718754900000|2024-06-18 23:55:00|2571.46|2569.96|2571.33|2569.83|2571.54|2570.04|2571.33|2569.83|0
1718755200000|2024-06-19 00:00:00|2571.25|2569.75|2570.96|2569.46|2571.46|2569.96|2570.87|2569.37|0
1718755500000|2024-06-19 00:05:00|2571.04|2569.54|2570.96|2569.46|2571.17|2569.67|2570.87|2569.37|0
1718755800000|2024-06-19 00:10:00|2570.95|2569.45|2570.71|2569.21|2570.96|2569.46|2570.71|2569.21|0
1718756100000|2024-06-19 00:15:00|2570.79|2569.29|2570.3|2568.8|2571.12|2569.62|2569.89|2568.39|0
1718756400000|2024-06-19 00:20:00|2570.09|2568.59|2568.26|2566.76|2570.09|2568.59|2567.64|2566.14|0
1718756700000|2024-06-19 00:25:00|2568.27|2566.77|2567.04|2565.54|2568.67|2567.17|2567.04|2565.54|0
1718757000000|2024-06-19 00:30:00|2567.05|2565.55|2567.05|2565.55|2567.45|2565.95|2566.64|2565.14|0
1718757300000|2024-06-19 00:35:00|2567.46|2565.96|2566.41|2564.91|2567.46|2565.96|2566.2|2564.7|0
1718757600000|2024-06-19 00:40:00|2566.61|2565.11|2567.03|2565.53|2567.03|2565.53|2566.61|2565.11|0
1718757900000|2024-06-19 00:45:00|2567.02|2565.52|2567.43|2565.93|2567.43|2565.93|2567.02|2565.52|0
1718758200000|2024-06-19 00:50:00|2567.03|2565.53|2566.21|2564.71|2567.03|2565.53|2566.21|2564.71|0
1718758500000|2024-06-19 00:55:00|2566.01|2564.51|2566.2|2564.7|2566.22|2564.72|2565.81|2564.31|0
1718758800000|2024-06-19 01:00:00|2566.21|2564.71|2566.21|2564.71|2566.21|2564.71|2565.8|2564.3|0
1718759100000|2024-06-19 01:05:00|2566.2|2564.7|2566.21|2564.71|2566.21|2564.71|2566.2|2564.7|0
1718759400000|2024-06-19 01:10:00|2565.8|2564.3|2565.8|2564.3|2565.8|2564.3|2565.8|2564.3|0
1718759700000|2024-06-19 01:15:00|2566.2|2564.7|2566.2|2564.7|2566.2|2564.7|2565.8|2564.3|0
1718760000000|2024-06-19 01:20:00|2566.61|2565.11|2566.2|2564.7|2566.61|2565.11|2566.2|2564.7|0
1718760300000|2024-06-19 01:25:00|2565.8|2564.3|2566.2|2564.7|2566.2|2564.7|2565.8|2564.3|0
1718760600000|2024-06-19 01:30:00|2565.8|2564.3|2566.61|2565.11|2566.61|2565.11|2565.8|2564.3|0
1718761200000|2024-06-19 01:40:00|2567.02|2565.52|2567.03|2565.53|2567.03|2565.53|2567.02|2565.52|0
1718761500000|2024-06-19 01:45:00|2567.02|2565.52|2567.02|2565.52|2567.03|2565.53|2567.02|2565.52|0
1718761800000|2024-06-19 01:50:00|2567.03|2565.53|2566.61|2565.11|2567.03|2565.53|2566.6|2565.1|0
1718762100000|2024-06-19 01:55:00|2566.6|2565.1|2566.61|2565.11|2566.61|2565.11|2566.6|2565.1|0
1718762400000|2024-06-19 02:00:00|2567.02|2565.52|2567.02|2565.52|2567.02|2565.52|2566.61|2565.11|0
1718763000000|2024-06-19 02:10:00|2567.01|2565.51|2567.02|2565.52|2567.02|2565.52|2567.01|2565.51|0
1718763300000|2024-06-19 02:15:00|2567.42|2565.92|2567.02|2565.52|2567.42|2565.92|2567.02|2565.52|0
1718764200000|2024-06-19 02:30:00|2567.03|2565.53|2567.44|2565.94|2567.44|2565.94|2567.02|2565.52|0
1718764500000|2024-06-19 02:35:00|2567.04|2565.54|2567.44|2565.94|2567.44|2565.94|2567.04|2565.54|0
1718764800000|2024-06-19 02:40:00|2567.03|2565.53|2567.03|2565.53|2567.04|2565.54|2567.03|2565.53|0
1718765100000|2024-06-19 02:45:00|2567.44|2565.94|2567.03|2565.53|2567.44|2565.94|2567.03|2565.53|0
1718765700000|2024-06-19 02:55:00|2566.62|2565.12|2566.62|2565.12|2566.62|2565.12|2566.62|2565.12|0
1718766000000|2024-06-19 03:00:00|2566.63|2565.13|2566.63|2565.13|2566.63|2565.13|2566.63|2565.13|0
1718766900000|2024-06-19 03:15:00|2566.62|2565.12|2566.22|2564.72|2566.62|2565.12|2566.21|2564.71|0
1718767200000|2024-06-19 03:20:00|2566.21|2564.71|2566.21|2564.71|2566.22|2564.72|2566.21|2564.71|0
1718767500000|2024-06-19 03:25:00|2566.22|2564.72|2566.22|2564.72|2566.22|2564.72|2566.21|2564.71|0
1718767800000|2024-06-19 03:30:00|2566.21|2564.71|2566.21|2564.71|2566.21|2564.71|2566.21|2564.71|0
1718768400000|2024-06-19 03:40:00|2566.41|2564.91|2566.41|2564.91|2566.41|2564.91|2566.41|2564.91|0
1718768700000|2024-06-19 03:45:00|2566.4|2564.9|2566.4|2564.9|2566.41|2564.91|2566.4|2564.9|0
1718769000000|2024-06-19 03:50:00|2566.41|2564.91|2566.41|2564.91|2566.41|2564.91|2566.4|2564.9|0
1718769300000|2024-06-19 03:55:00|2566.4|2564.9|2566.41|2564.91|2566.41|2564.91|2566.4|2564.9|0
1718770500000|2024-06-19 04:15:00|2566.4|2564.9|2566|2564.5|2566.4|2564.9|2566|2564.5|0
1718770800000|2024-06-19 04:20:00|2565.99|2564.49|2565.59|2564.09|2566|2564.5|2565.59|2564.09|0
1718771100000|2024-06-19 04:25:00|2566|2564.5|2566|2564.5|2566|2564.5|2565.59|2564.09|0
1718771400000|2024-06-19 04:30:00|2565.99|2564.49|2565.99|2564.49|2565.99|2564.49|2565.59|2564.09|0
1718771700000|2024-06-19 04:35:00|2566|2564.5|2566|2564.5|2566|2564.5|2566|2564.5|0
1718772000000|2024-06-19 04:40:00|2565.99|2564.49|2565.99|2564.49|2566|2564.5|2565.59|2564.09|0
1718772900000|2024-06-19 04:55:00|2566|2564.5|2566|2564.5|2566|2564.5|2565.99|2564.49|0
1718773200000|2024-06-19 05:00:00|2565.99|2564.49|2566|2564.5|2566|2564.5|2565.59|2564.09|0
1718773500000|2024-06-19 05:05:00|2565.99|2564.49|2566|2564.5|2566|2564.5|2565.59|2564.09|0
1718773800000|2024-06-19 05:10:00|2565.99|2564.49|2566|2564.5|2566|2564.5|2565.99|2564.49|0
1718774100000|2024-06-19 05:15:00|2565.59|2564.09|2566|2564.5|2566|2564.5|2565.59|2564.09|0
1718774400000|2024-06-19 05:20:00|2566.01|2564.51|2566.01|2564.51|2566.01|2564.51|2566|2564.5|0
1718774700000|2024-06-19 05:25:00|2566|2564.5|2566.01|2564.51|2566.01|2564.51|2565.6|2564.1|0
1718775000000|2024-06-19 05:30:00|2566.42|2564.92|2566.42|2564.92|2566.42|2564.92|2566.01|2564.51|0
1718775300000|2024-06-19 05:35:00|2566.82|2565.32|2567.64|2566.14|2567.64|2566.14|2566.82|2565.32|0
1718775600000|2024-06-19 05:40:00|2567.67|2566.17|2568.08|2566.58|2568.08|2566.58|2567.67|2566.17|0
1718775900000|2024-06-19 05:45:00|2568.48|2566.98|2568.5|2567|2568.5|2567|2568.08|2566.58|0
1718776200000|2024-06-19 05:50:00|2568.51|2567.01|2571.33|2569.83|2571.35|2569.85|2568.51|2567.01|0
1718776500000|2024-06-19 05:55:00|2571.32|2569.82|2570.11|2568.61|2571.33|2569.83|2570.11|2568.61|0
1718776800000|2024-06-19 06:00:00|2570.52|2569.02|2570.42|2568.92|2572.86|2571.36|2570.01|2568.51|0
1718777100000|2024-06-19 06:05:00|2570.82|2569.32|2569.98|2568.48|2570.82|2569.32|2569.57|2568.07|0
1718777400000|2024-06-19 06:10:00|2569.99|2568.49|2568.62|2567.12|2569.99|2568.49|2568.62|2567.12|0
1718777700000|2024-06-19 06:15:00|2568.22|2566.72|2568.6|2567.1|2568.63|2567.13|2568.21|2566.71|0
1718778000000|2024-06-19 06:20:00|2568.19|2566.69|2567.78|2566.28|2568.59|2567.09|2567.37|2565.87|0
1718778300000|2024-06-19 06:25:00|2568.18|2566.68|2567.79|2566.29|2568.19|2566.69|2567.38|2565.88|0
1718778600000|2024-06-19 06:30:00|2567.85|2566.35|2569.58|2568.08|2569.58|2568.08|2567.85|2566.35|32
1718778900000|2024-06-19 06:35:00|2569.57|2568.07|2568.57|2567.17|2569.58|2568.08|2568.44|2567.04|9
1718779200000|2024-06-19 06:40:00|2568.44|2567.04|2568.82|2567.42|2568.82|2567.42|2568.44|2567.04|0
1718779500000|2024-06-19 06:45:00|2568.94|2567.54|2568.82|2567.42|2569.07|2567.67|2568.82|2567.42|2
1718779800000|2024-06-19 06:50:00|2568.19|2566.79|2566.57|2565.17|2568.19|2566.79|2565.94|2564.54|39
1718780100000|2024-06-19 06:55:00|2565.99|2564.49|2566.82|2565.32|2567.64|2566.14|2565.99|2564.49|0
1718780400000|2024-06-19 07:00:00|2565.87|2565.37|2560.49|2559.99|2565.87|2565.37|2558.99|2558.49|663
1718780700000|2024-06-19 07:05:00|2559.74|2559.24|2562.49|2561.99|2562.62|2562.12|2557.99|2557.49|733
1718781000000|2024-06-19 07:10:00|2562.62|2562.12|2561.12|2560.62|2562.99|2562.49|2560.87|2560.37|636
1718781300000|2024-06-19 07:15:00|2561.24|2560.74|2560.87|2560.37|2562.49|2561.99|2560.37|2559.87|352
1718781600000|2024-06-19 07:20:00|2560.74|2560.24|2559.49|2558.99|2560.74|2560.24|2558.12|2557.62|961
1718781900000|2024-06-19 07:25:00|2559.62|2559.12|2561.99|2561.49|2562.49|2561.99|2559.62|2559.12|1816
1718782200000|2024-06-19 07:30:00|2561.87|2561.37|2562.62|2562.12|2564.37|2563.87|2561.87|2561.37|728
1718782500000|2024-06-19 07:35:00|2562.74|2562.24|2560.24|2559.74|2562.99|2562.49|2559.99|2559.49|386
1718782800000|2024-06-19 07:40:00|2560.37|2559.87|2559.74|2559.24|2561.37|2560.87|2557.87|2557.37|1216
1718783100000|2024-06-19 07:45:00|2559.62|2559.12|2561.12|2560.62|2562.12|2561.62|2559.62|2559.12|364
1718783400000|2024-06-19 07:50:00|2560.99|2560.49|2559.37|2558.87|2561.37|2560.87|2558.49|2557.99|393
1718783700000|2024-06-19 07:55:00|2559.24|2558.74|2563.12|2562.62|2563.37|2562.87|2559.12|2558.62|944
1718784000000|2024-06-19 08:00:00|2563.37|2562.87|2563.5|2563|2563.99|2563.49|2562.12|2561.62|348
1718784300000|2024-06-19 08:05:00|2563.38|2562.88|2564.63|2564.13|2565.75|2565.25|2562.88|2562.38|469
1718784600000|2024-06-19 08:10:00|2564.88|2564.38|2563.38|2562.88|2565.63|2565.13|2562.88|2562.38|1161
1718784900000|2024-06-19 08:15:00|2563.63|2563.13|2563.13|2562.63|2563.63|2563.13|2561.88|2561.38|921
1718785200000|2024-06-19 08:20:00|2563.25|2562.75|2561.88|2561.38|2563.63|2563.13|2561.13|2560.63|754
1718785500000|2024-06-19 08:25:00|2561.75|2561.25|2559.63|2559.13|2562.13|2561.63|2559.38|2558.88|579
1718785800000|2024-06-19 08:30:00|2559.5|2559|2558.63|2558.13|2559.75|2559.25|2557.13|2556.63|307
1718786100000|2024-06-19 08:35:00|2558.38|2557.88|2557.5|2557|2558.88|2558.38|2557.38|2556.88|560
1718786400000|2024-06-19 08:40:00|2557.63|2557.13|2559.5|2559|2559.63|2559.13|2557.13|2556.63|621
1718786700000|2024-06-19 08:45:00|2559.75|2559.25|2556.38|2555.88|2560.38|2559.88|2555.63|2555.13|606
1718787000000|2024-06-19 08:50:00|2556.5|2556|2555.88|2555.38|2556.63|2556.13|2555.38|2554.88|656
1718787300000|2024-06-19 08:55:00|2556|2555.5|2555.5|2555|2557|2556.5|2554.63|2554.13|1287
1718787600000|2024-06-19 09:00:00|2555.25|2554.75|2558.38|2557.88|2558.63|2558.13|2555.13|2554.63|506
1718787900000|2024-06-19 09:05:00|2558.25|2557.75|2559|2558.5|2559.13|2558.63|2557|2556.5|252
1718788200000|2024-06-19 09:10:00|2558.88|2558.38|2560.63|2560.13|2560.63|2560.13|2558.88|2558.38|190
1718788500000|2024-06-19 09:15:00|2560.5|2560|2558.38|2557.88|2560.63|2560.13|2558.38|2557.88|204
1718788800000|2024-06-19 09:20:00|2558|2557.5|2558.63|2558.13|2559|2558.5|2557.5|2557|1091
1718789100000|2024-06-19 09:25:00|2558.5|2558|2558.13|2557.63|2558.63|2558.13|2557.38|2556.88|208
1718789400000|2024-06-19 09:30:00|2558.25|2557.75|2556.88|2556.38|2558.25|2557.75|2556.13|2555.63|123
1718789700000|2024-06-19 09:35:00|2557|2556.5|2556.25|2555.75|2558.13|2557.63|2556.13|2555.63|138
1718790000000|2024-06-19 09:40:00|2556.13|2555.63|2557.75|2557.25|2558.38|2557.88|2555.88|2555.38|227
1718790300000|2024-06-19 09:45:00|2557.63|2557.13|2559.75|2559.25|2560.63|2560.13|2557.38|2556.88|366
1718790600000|2024-06-19 09:50:00|2559.88|2559.38|2560.75|2560.25|2561.63|2561.13|2559.88|2559.38|834
1718790900000|2024-06-19 09:55:00|2560.63|2560.13|2559.63|2559.13|2560.75|2560.25|2559.38|2558.88|588
1718791200000|2024-06-19 10:00:00|2559.5|2559|2560.38|2559.88|2560.88|2560.38|2559.38|2558.88|191
1718791500000|2024-06-19 10:05:00|2560.13|2559.63|2561.13|2560.63|2561.63|2561.13|2559.88|2559.38|130
1718791800000|2024-06-19 10:10:00|2561.25|2560.75|2560.75|2560.25|2561.38|2560.88|2560.13|2559.63|175
1718792100000|2024-06-19 10:15:00|2560.63|2560.13|2561|2560.5|2562.5|2562|2560.63|2560.13|536
1718792400000|2024-06-19 10:20:00|2561.13|2560.63|2559.88|2559.38|2561.13|2560.63|2559.63|2559.13|242
1718792700000|2024-06-19 10:25:00|2559.63|2559.13|2559.38|2558.88|2560.38|2559.88|2559.25|2558.75|199
1718793000000|2024-06-19 10:30:00|2559.25|2558.75|2560.63|2560.13|2560.88|2560.38|2559.25|2558.75|254
1718793300000|2024-06-19 10:35:00|2560.5|2560|2559.38|2558.88|2560.63|2560.13|2559.13|2558.63|271
1718793600000|2024-06-19 10:40:00|2559.25|2558.75|2560.63|2560.13|2560.88|2560.38|2559.13|2558.63|206
1718793900000|2024-06-19 10:45:00|2560.75|2560.25|2561.13|2560.63|2561.38|2560.88|2560.38|2559.88|203
1718794200000|2024-06-19 10:50:00|2561.38|2560.88|2562.88|2562.38|2563|2562.5|2560.38|2559.88|567
1718794500000|2024-06-19 10:55:00|2562.38|2561.88|2562|2561.5|2562.38|2561.88|2560.75|2560.25|360
1718794800000|2024-06-19 11:00:00|2562.13|2561.63|2562.25|2561.75|2562.75|2562.25|2561.5|2561|189
1718795100000|2024-06-19 11:05:00|2562.38|2561.88|2561.88|2561.38|2562.63|2562.13|2561.38|2560.88|420
1718795400000|2024-06-19 11:10:00|2562|2561.5|2563.63|2563.13|2564.25|2563.75|2561.88|2561.38|101
1718795700000|2024-06-19 11:15:00|2563.75|2563.25|2561.88|2561.38|2563.88|2563.38|2561.5|2561|256
1718796000000|2024-06-19 11:20:00|2562|2561.5|2562.38|2561.88|2562.88|2562.38|2562|2561.5|678
1718796300000|2024-06-19 11:25:00|2562.5|2562|2563.25|2562.75|2563.63|2563.13|2562.13|2561.63|130
1718796600000|2024-06-19 11:30:00|2563.38|2562.88|2564.25|2563.75|2564.25|2563.75|2563.13|2562.63|267
1718796900000|2024-06-19 11:35:00|2564.13|2563.63|2565.63|2565.13|2566.13|2565.63|2563.88|2563.38|389
1718797200000|2024-06-19 11:40:00|2565.75|2565.25|2564.38|2563.88|2566.13|2565.63|2564.13|2563.63|256
1718797500000|2024-06-19 11:45:00|2564.5|2564|2564|2563.5|2565.13|2564.63|2563.63|2563.13|170
1718797800000|2024-06-19 11:50:00|2563.88|2563.38|2565|2564.5|2565.38|2564.88|2563.88|2563.38|100
1718798100000|2024-06-19 11:55:00|2564.88|2564.38|2562.63|2562.13|2564.92|2564.42|2562.51|2562.01|659
1718798400000|2024-06-19 12:00:00|2562.76|2562.26|2561.13|2560.63|2563.13|2562.63|2561.01|2560.51|183
1718798700000|2024-06-19 12:05:00|2561.01|2560.51|2560.63|2560.13|2561.76|2561.26|2560.63|2560.13|201
1718799000000|2024-06-19 12:10:00|2560.76|2560.26|2561.51|2561.01|2562.01|2561.51|2560.51|2560.01|540
1718799300000|2024-06-19 12:15:00|2561.38|2560.88|2559.63|2559.13|2561.38|2560.88|2559.51|2559.01|218
1718799600000|2024-06-19 12:20:00|2559.51|2559.01|2559.26|2558.76|2560.01|2559.51|2558.51|2558.01|178
1718799900000|2024-06-19 12:25:00|2559.38|2558.88|2560.26|2559.76|2560.76|2560.26|2559.26|2558.76|380
1718800200000|2024-06-19 12:30:00|2560.13|2559.63|2560.13|2559.63|2560.51|2560.01|2559.51|2559.01|308
1718800500000|2024-06-19 12:35:00|2560.26|2559.76|2561.76|2561.26|2562.01|2561.51|2559.88|2559.38|151
1718800800000|2024-06-19 12:40:00|2561.88|2561.38|2561.38|2560.88|2562.26|2561.76|2561.26|2560.76|187
1718801100000|2024-06-19 12:45:00|2561.51|2561.01|2561.01|2560.51|2561.51|2561.01|2560.51|2560.01|326
1718801400000|2024-06-19 12:50:00|2560.76|2560.26|2560.51|2560.01|2561.01|2560.51|2560.01|2559.51|362
1718801700000|2024-06-19 12:55:00|2560.26|2559.76|2560.26|2559.76|2560.76|2560.26|2559.76|2559.26|202
1718802000000|2024-06-19 13:00:00|2560.38|2559.88|2560.63|2560.13|2561.38|2560.88|2560.38|2559.88|236
1718802300000|2024-06-19 13:05:00|2560.76|2560.26|2560.51|2560.01|2561.26|2560.76|2560.01|2559.51|230
1718802600000|2024-06-19 13:10:00|2560.63|2560.13|2560.26|2559.76|2561.01|2560.51|2560.01|2559.51|148
1718802900000|2024-06-19 13:15:00|2560.51|2560.01|2561.38|2560.88|2561.76|2561.26|2560.26|2559.76|173
1718803200000|2024-06-19 13:20:00|2561.26|2560.76|2561.26|2560.76|2561.76|2561.26|2560.26|2559.76|172
1718803500000|2024-06-19 13:25:00|2561.51|2561.01|2562.01|2561.51|2562.13|2561.63|2560.63|2560.13|260
1718803800000|2024-06-19 13:30:00|2562.13|2561.63|2560.63|2560.13|2562.26|2561.76|2560.26|2559.76|281
1718804100000|2024-06-19 13:35:00|2560.76|2560.26|2558.76|2558.26|2560.76|2560.26|2558.76|2558.26|155
1718804400000|2024-06-19 13:40:00|2558.63|2558.13|2558.63|2558.13|2558.76|2558.26|2557.13|2556.63|343
1718804700000|2024-06-19 13:45:00|2558.76|2558.26|2557.76|2557.26|2558.76|2558.26|2557.38|2556.88|287
1718805000000|2024-06-19 13:50:00|2557.51|2557.01|2558.26|2557.76|2558.51|2558.01|2557.26|2556.76|2735
1718805300000|2024-06-19 13:55:00|2558.01|2557.51|2557.51|2557.01|2559.01|2558.51|2557.38|2556.88|264
1718805600000|2024-06-19 14:00:00|2557.63|2557.13|2560.01|2559.51|2560.01|2559.51|2557.63|2557.13|330
1718805900000|2024-06-19 14:05:00|2560.13|2559.63|2560.63|2560.13|2561.01|2560.51|2559.76|2559.26|257
1718806200000|2024-06-19 14:10:00|2560.76|2560.26|2561.01|2560.51|2561.14|2560.64|2560.14|2559.64|3709
1718806500000|2024-06-19 14:15:00|2561.14|2560.64|2559.39|2558.89|2561.14|2560.64|2558.89|2558.39|365
1718806800000|2024-06-19 14:20:00|2559.26|2558.76|2558.89|2558.39|2559.89|2559.39|2558.51|2558.01|406
1718807100000|2024-06-19 14:25:00|2558.64|2558.14|2558.39|2557.89|2558.89|2558.39|2557.64|2557.14|282
1718807400000|2024-06-19 14:30:00|2558.14|2557.64|2558.51|2558.01|2558.89|2558.39|2557.89|2557.39|328
1718807700000|2024-06-19 14:35:00|2558.39|2557.89|2557.76|2557.26|2559.01|2558.51|2557.64|2557.14|504
1718808000000|2024-06-19 14:40:00|2557.64|2557.14|2557.39|2556.89|2557.89|2557.39|2557.01|2556.51|214
1718808300000|2024-06-19 14:45:00|2557.14|2556.64|2557.14|2556.64|2557.76|2557.26|2556.89|2556.39|237
1718808600000|2024-06-19 14:50:00|2557.01|2556.51|2558.26|2557.76|2558.39|2557.89|2556.89|2556.39|334
1718808900000|2024-06-19 14:55:00|2558.14|2557.64|2558.14|2557.64|2558.64|2558.14|2557.64|2557.14|1028
1718809200000|2024-06-19 15:00:00|2557.89|2557.39|2557.51|2557.01|2558.14|2557.64|2557.39|2556.89|9250
1718809500000|2024-06-19 15:05:00|2557.64|2557.14|2557.14|2556.64|2558.14|2557.64|2556.89|2556.39|353
1718809800000|2024-06-19 15:10:00|2557.39|2556.89|2555.89|2555.39|2557.39|2556.89|2555.64|2555.14|651
1718810100000|2024-06-19 15:15:00|2556.14|2555.64|2556.14|2555.64|2556.64|2556.14|2555.64|2555.14|1698
1718810400000|2024-06-19 15:20:00|2556.01|2555.51|2556.39|2554.89|2557.14|2556.64|2555.64|2554.89|604
1718810700000|2024-06-19 15:25:00|2556.79|2555.29|2557.2|2555.7|2557.61|2556.11|2556.39|2554.89|631
1718811000000|2024-06-19 15:30:00|2557.61|2556.11|2555.34|2553.94|2557.61|2556.11|2553.84|2552.44|199
1718811300000|2024-06-19 15:35:00|2555.46|2554.06|2555.71|2554.31|2556.96|2555.56|2555.46|2554.06|65
1718811600000|2024-06-19 15:40:00|2555.59|2554.19|2555.46|2554.06|2555.59|2554.19|2555.34|2553.94|682
1718811900000|2024-06-19 15:45:00|2555.59|2554.19|2555.46|2554.06|2555.59|2554.19|2555.34|2553.94|3
1718812200000|2024-06-19 15:50:00|2555.59|2554.19|2554.96|2553.56|2555.71|2554.31|2554.96|2553.56|12
1718812500000|2024-06-19 15:55:00|2555.34|2553.94|2553.64|2552.14|2555.34|2553.94|2553.34|2551.94|15
1718812800000|2024-06-19 16:00:00|2553.63|2552.13|2553.38|2551.88|2553.79|2552.29|2553.38|2551.88|0
1718813100000|2024-06-19 16:05:00|2552.97|2551.47|2552.96|2551.46|2552.97|2551.47|2552.55|2551.05|0
1718813400000|2024-06-19 16:10:00|2552.97|2551.47|2553.37|2551.87|2553.37|2551.87|2552.97|2551.47|0
1718813700000|2024-06-19 16:15:00|2552.96|2551.46|2552.55|2551.05|2552.96|2551.46|2552.55|2551.05|0
1718814000000|2024-06-19 16:20:00|2552.76|2551.26|2552.56|2551.06|2552.96|2551.46|2552.55|2551.05|0
1718814300000|2024-06-19 16:25:00|2552.55|2551.05|2552.96|2551.46|2552.96|2551.46|2552.55|2551.05|0
1718814600000|2024-06-19 16:30:00|2552.56|2551.06|2552.15|2550.65|2552.56|2551.06|2552.14|2550.64|0
1718814900000|2024-06-19 16:35:00|2551.74|2550.24|2551.74|2550.24|2551.74|2550.24|2551.74|2550.24|0
1718815200000|2024-06-19 16:40:00|2551.75|2550.25|2551.75|2550.25|2551.75|2550.25|2551.75|2550.25|0
1718815800000|2024-06-19 16:50:00|2551.74|2550.24|2551.75|2550.25|2551.75|2550.25|2551.74|2550.24|0
1718816100000|2024-06-19 16:55:00|2551.74|2550.24|2551.75|2550.25|2551.75|2550.25|2551.74|2550.24|0
1718816400000|2024-06-19 17:00:00|2551.74|2550.24|2552.26|2550.76|2552.3|2550.8|2551.74|2550.24|0
1718816700000|2024-06-19 17:05:00|2552.67|2551.17|2552.68|2551.18|2552.68|2551.18|2552.67|2551.17|0
1718817000000|2024-06-19 17:10:00|2553.08|2551.58|2553.12|2551.62|2553.12|2551.62|2553.08|2551.58|0
1718817300000|2024-06-19 17:15:00|2553.52|2552.02|2553.12|2551.62|2553.53|2552.03|2553.12|2551.62|0
1718817600000|2024-06-19 17:20:00|2553.52|2552.02|2553.12|2551.62|2553.53|2552.03|2553.12|2551.62|0
1718819400000|2024-06-19 17:50:00|2553.27|2551.77|2553.27|2551.77|2553.27|2551.77|2553.27|2551.77|0
1718821500000|2024-06-19 18:25:00|2553.31|2551.81|2553.31|2551.81|2553.31|2551.81|2553.31|2551.81|0
1718824200000|2024-06-19 19:10:00|2553.51|2552.01|2553.72|2552.22|2553.72|2552.22|2553.31|2551.81|0
1718825700000|2024-06-19 19:35:00|2553.32|2551.82|2553.72|2552.22|2553.72|2552.22|2553.31|2551.81|0
1718826300000|2024-06-19 19:45:00|2553.93|2552.43|2554.14|2552.64|2554.14|2552.64|2553.93|2552.43|0
1718826600000|2024-06-19 19:50:00|2554.55|2553.05|2554.97|2553.47|2554.97|2553.47|2554.55|2553.05|0
1718827800000|2024-06-19 20:10:00|2555.05|2553.55|2554.97|2553.47|2555.05|2553.55|2554.97|2553.47|0
1718830500000|2024-06-19 20:55:00|2555.05|2553.55|2555.05|2553.55|2555.05|2553.55|2555.05|2553.55|0
1718830800000|2024-06-19 21:00:00|2555.06|2553.56|2555.06|2553.56|2555.06|2553.56|2555.06|2553.56|0
1718831700000|2024-06-19 21:15:00|2555.27|2553.77|2555.71|2554.21|2555.71|2554.21|2555.27|2553.77|0
1718832900000|2024-06-19 21:35:00|2555.81|2554.31|2555.81|2554.31|2555.81|2554.31|2555.81|2554.31|0
1718834400000|2024-06-19 22:00:00|2555.74|2554.24|2553.72|2552.22|2555.74|2554.24|2553.3|2551.8|0
1718834700000|2024-06-19 22:05:00|2553.68|2552.18|2553.18|2551.68|2553.72|2552.22|2553.05|2551.55|0
1718835000000|2024-06-19 22:10:00|2553.26|2551.76|2553.51|2552.01|2553.51|2552.01|2553.05|2551.55|0
1718835300000|2024-06-19 22:15:00|2553.07|2551.57|2553.23|2551.73|2553.28|2551.78|2552.94|2551.44|0
1718835600000|2024-06-19 22:20:00|2553.15|2551.65|2552.94|2551.44|2553.19|2551.69|2552.86|2551.36|0
1718835900000|2024-06-19 22:25:00|2552.9|2551.4|2552.86|2551.36|2552.94|2551.44|2552.65|2551.15|0
1718836200000|2024-06-19 22:30:00|2553.42|2551.92|2553.34|2551.84|2553.43|2551.93|2553.05|2551.55|0
1718836500000|2024-06-19 22:35:00|2553.26|2551.76|2553.34|2551.84|2553.34|2551.84|2553.18|2551.68|0
1718836800000|2024-06-19 22:40:00|2553.3|2551.8|2553.26|2551.76|2553.51|2552.01|2553.26|2551.76|0
1718837100000|2024-06-19 22:45:00|2553.18|2551.68|2553.26|2551.76|2553.34|2551.84|2553.18|2551.68|0
1718837400000|2024-06-19 22:50:00|2553.34|2551.84|2553.18|2551.68|2553.34|2551.84|2553.18|2551.68|0
1718837700000|2024-06-19 22:55:00|2553.17|2551.67|2553.05|2551.55|2553.18|2551.68|2553.05|2551.55|0
1718838000000|2024-06-19 23:00:00|2553.18|2551.68|2553.51|2552.01|2553.51|2552.01|2553.18|2551.68|0
1718838300000|2024-06-19 23:05:00|2553.43|2551.93|2553.34|2551.84|2553.47|2551.97|2553.26|2551.76|0
1718838600000|2024-06-19 23:10:00|2553.39|2551.89|2553.43|2551.93|2553.51|2552.01|2553.34|2551.84|0
1718838900000|2024-06-19 23:15:00|2553.42|2551.92|2553.34|2551.84|2553.43|2551.93|2553.34|2551.84|0
1718839200000|2024-06-19 23:20:00|2553.35|2551.85|2553.51|2552.01|2553.51|2552.01|2553.35|2551.85|0
1718839500000|2024-06-19 23:25:00|2553.43|2551.93|2553.64|2552.14|2553.64|2552.14|2553.43|2551.93|0
1718839800000|2024-06-19 23:30:00|2553.63|2552.13|2553.51|2552.01|2553.64|2552.14|2553.51|2552.01|0
1718840100000|2024-06-19 23:35:00|2553.55|2552.05|2553.64|2552.14|2553.8|2552.3|2553.55|2552.05|0
1718840400000|2024-06-19 23:40:00|2553.63|2552.13|2553.51|2552.01|2553.72|2552.22|2553.51|2552.01|0
1718840700000|2024-06-19 23:45:00|2553.43|2551.93|2553.43|2551.93|2553.51|2552.01|2553.43|2551.93|0
1718841000000|2024-06-19 23:50:00|2553.47|2551.97|2553.72|2552.22|2553.72|2552.22|2553.43|2551.93|0
1718841300000|2024-06-19 23:55:00|2553.68|2552.18|2553.72|2552.22|2553.8|2552.3|2553.64|2552.14|0
1718841600000|2024-06-20 00:00:00|2553.8|2552.3|2554.91|2553.41|2554.91|2553.41|2553.72|2552.22|0
1718841900000|2024-06-20 00:05:00|2554.95|2553.45|2554.99|2553.49|2554.99|2553.49|2554.78|2553.28|0
1718842200000|2024-06-20 00:10:00|2554.91|2553.41|2555.07|2553.57|2555.48|2553.98|2554.91|2553.41|0
1718842500000|2024-06-20 00:15:00|2554.99|2553.49|2554.87|2553.37|2555.28|2553.78|2554.46|2552.96|0
1718842800000|2024-06-20 00:20:00|2554.67|2553.17|2554.46|2552.96|2554.67|2553.17|2554.46|2552.96|0
1718843100000|2024-06-20 00:25:00|2554.87|2553.37|2554.87|2553.37|2554.87|2553.37|2554.46|2552.96|0
1718843400000|2024-06-20 00:30:00|2554.47|2552.97|2554.06|2552.56|2554.88|2553.38|2554.06|2552.56|0
1718843700000|2024-06-20 00:35:00|2554.47|2552.97|2554.47|2552.97|2554.88|2553.38|2554.06|2552.56|0
1718844000000|2024-06-20 00:40:00|2554.07|2552.57|2553.25|2551.75|2554.07|2552.57|2553.25|2551.75|0
1718844300000|2024-06-20 00:45:00|2553.66|2552.16|2555.29|2553.79|2555.29|2553.79|2553.66|2552.16|0
1718844600000|2024-06-20 00:50:00|2555.3|2553.8|2555.29|2553.79|2555.7|2554.2|2555.29|2553.79|0
1718844900000|2024-06-20 00:55:00|2555.3|2553.8|2555.3|2553.8|2555.71|2554.21|2555.29|2553.79|0
1718845200000|2024-06-20 01:00:00|2555.5|2554|2555.71|2554.21|2556.12|2554.62|2555.3|2553.8|0
1718845500000|2024-06-20 01:05:00|2555.72|2554.22|2555.71|2554.21|2555.72|2554.22|2555.71|2554.21|0
1718845800000|2024-06-20 01:10:00|2555.7|2554.2|2556.11|2554.61|2556.12|2554.62|2555.7|2554.2|0
1718846100000|2024-06-20 01:15:00|2555.71|2554.21|2555.71|2554.21|2556.11|2554.61|2555.7|2554.2|0
1718846400000|2024-06-20 01:20:00|2555.7|2554.2|2556.11|2554.61|2556.52|2555.02|2555.7|2554.2|0
1718846700000|2024-06-20 01:25:00|2556.52|2555.02|2556.52|2555.02|2556.52|2555.02|2556.32|2554.82|0
1718847000000|2024-06-20 01:30:00|2556.53|2555.03|2556.52|2555.02|2556.53|2555.03|2556.52|2555.02|0
1718847300000|2024-06-20 01:35:00|2556.53|2555.03|2556.53|2555.03|2556.54|2555.04|2556.12|2554.62|0
1718847600000|2024-06-20 01:40:00|2556.54|2555.04|2556.54|2555.04|2556.54|2555.04|2556.53|2555.03|0
1718847900000|2024-06-20 01:45:00|2556.53|2555.03|2556.54|2555.04|2556.54|2555.04|2556.53|2555.03|0
1718848200000|2024-06-20 01:50:00|2556.53|2555.03|2556.53|2555.03|2556.54|2555.04|2556.53|2555.03|0
1718848500000|2024-06-20 01:55:00|2555.72|2554.22|2555.72|2554.22|2555.72|2554.22|2555.72|2554.22|0
1718848800000|2024-06-20 02:00:00|2555.71|2554.21|2555.31|2553.81|2555.72|2554.22|2555.1|2553.6|0
1718849400000|2024-06-20 02:10:00|2554.9|2553.4|2554.9|2553.4|2555.31|2553.81|2554.9|2553.4|0
1718849700000|2024-06-20 02:15:00|2554.5|2553|2554.9|2553.4|2554.9|2553.4|2554.49|2552.99|0
1718850000000|2024-06-20 02:20:00|2554.5|2553|2555.31|2553.81|2555.31|2553.81|2554.5|2553|0
1718850600000|2024-06-20 02:30:00|2554.9|2553.4|2555.3|2553.8|2555.31|2553.81|2554.9|2553.4|0
1718850900000|2024-06-20 02:35:00|2555.31|2553.81|2554.49|2552.99|2555.31|2553.81|2554.49|2552.99|0
1718851200000|2024-06-20 02:40:00|2554.48|2552.98|2554.08|2552.58|2554.48|2552.98|2554.08|2552.58|0
1718851500000|2024-06-20 02:45:00|2554.07|2552.57|2554.08|2552.58|2554.08|2552.58|2554.07|2552.57|0
1718852400000|2024-06-20 03:00:00|2554.09|2552.59|2554.08|2552.58|2554.09|2552.59|2554.08|2552.58|0
1718852700000|2024-06-20 03:05:00|2554.09|2552.59|2554.9|2553.4|2554.91|2553.41|2554.09|2552.59|0
1718853000000|2024-06-20 03:10:00|2554.91|2553.41|2554.9|2553.4|2554.91|2553.41|2554.9|2553.4|0
1718853600000|2024-06-20 03:20:00|2555.31|2553.81|2555.3|2553.8|2555.31|2553.81|2555.3|2553.8|0
1718853900000|2024-06-20 03:25:00|2555.29|2553.79|2555.3|2553.8|2555.3|2553.8|2555.29|2553.79|0
1718854800000|2024-06-20 03:40:00|2555.31|2553.81|2555.31|2553.81|2555.31|2553.81|2555.3|2553.8|0
1718855100000|2024-06-20 03:45:00|2555.72|2554.22|2556.94|2555.44|2556.97|2555.47|2555.72|2554.22|0
1718855400000|2024-06-20 03:50:00|2556.95|2555.45|2557.76|2556.26|2558.17|2556.67|2556.94|2555.44|0
1718855700000|2024-06-20 03:55:00|2557.77|2556.27|2559.42|2557.92|2560.24|2558.74|2557.77|2556.27|0
1718856000000|2024-06-20 04:00:00|2559.43|2557.93|2558.61|2557.11|2559.43|2557.93|2557.8|2556.3|0
1718856300000|2024-06-20 04:05:00|2559.01|2557.51|2558.61|2557.11|2559.01|2557.51|2558.2|2556.7|0
1718856600000|2024-06-20 04:10:00|2558.6|2557.1|2559.02|2557.52|2559.02|2557.52|2558.2|2556.7|0
1718856900000|2024-06-20 04:15:00|2559.43|2557.93|2559.58|2558.08|2559.58|2558.08|2558.62|2557.12|0
1718857200000|2024-06-20 04:20:00|2559.99|2558.49|2560.47|2558.97|2560.47|2558.97|2559.99|2558.49|0
1718857500000|2024-06-20 04:25:00|2560.07|2558.57|2560.48|2558.98|2561.29|2559.79|2560.07|2558.57|0
1718857800000|2024-06-20 04:30:00|2560.07|2558.57|2559.67|2558.17|2560.08|2558.58|2559.66|2558.16|0
1718858100000|2024-06-20 04:35:00|2559.64|2558.14|2559.64|2558.14|2559.64|2558.14|2559.64|2558.14|0
1718858400000|2024-06-20 04:40:00|2559.65|2558.15|2559.69|2558.19|2560.1|2558.6|2559.64|2558.14|0
1718858700000|2024-06-20 04:45:00|2559.68|2558.18|2559.7|2558.2|2559.7|2558.2|2558.89|2557.39|0
1718859000000|2024-06-20 04:50:00|2559.29|2557.79|2559.71|2558.21|2559.71|2558.21|2559.29|2557.79|0
1718859300000|2024-06-20 04:55:00|2559.72|2558.22|2559.72|2558.22|2560.13|2558.63|2559.71|2558.21|0
1718859600000|2024-06-20 05:00:00|2559.71|2558.21|2563|2561.5|2563.01|2561.51|2559.51|2558.01|0
1718859900000|2024-06-20 05:05:00|2562.59|2561.09|2562.58|2561.08|2563.4|2561.9|2561.77|2560.27|0
1718860200000|2024-06-20 05:10:00|2562.17|2560.67|2562.18|2560.68|2562.6|2561.1|2562.16|2560.66|0
1718860500000|2024-06-20 05:15:00|2562.59|2561.09|2562.57|2561.07|2562.59|2561.09|2562.17|2560.67|0
1718860800000|2024-06-20 05:20:00|2562.58|2561.08|2561.92|2560.42|2562.58|2561.08|2561.77|2560.27|0
1718861100000|2024-06-20 05:25:00|2561.91|2560.41|2561.92|2560.42|2561.92|2560.42|2561.51|2560.01|0
1718861700000|2024-06-20 05:35:00|2562.33|2560.83|2562.35|2560.85|2562.35|2560.85|2561.92|2560.42|0
1718862000000|2024-06-20 05:40:00|2562.34|2560.84|2562.76|2561.26|2563.16|2561.66|2562.34|2560.84|0
1718862300000|2024-06-20 05:45:00|2562.75|2561.25|2562.75|2561.25|2562.76|2561.26|2562.34|2560.84|0
1718862600000|2024-06-20 05:50:00|2562.34|2560.84|2561.53|2560.03|2562.34|2560.84|2561.53|2560.03|0
1718862900000|2024-06-20 05:55:00|2561.52|2560.02|2561.94|2560.44|2561.94|2560.44|2561.52|2560.02|0
1718863200000|2024-06-20 06:00:00|2561.73|2560.23|2561.33|2559.83|2561.98|2560.48|2560.51|2559.01|0
1718863500000|2024-06-20 06:05:00|2561.13|2559.63|2562.15|2560.65|2562.15|2560.65|2560.92|2559.42|0
1718863800000|2024-06-20 06:10:00|2562.14|2560.64|2562.57|2561.07|2562.57|2561.07|2561.75|2560.25|0
1718864100000|2024-06-20 06:15:00|2562.98|2561.48|2562.97|2561.47|2562.98|2561.48|2562.57|2561.07|0
1718864400000|2024-06-20 06:20:00|2563.38|2561.88|2564.61|2563.11|2565.02|2563.52|2562.96|2561.46|0
1718864700000|2024-06-20 06:25:00|2565.01|2563.51|2563.7|2562.2|2565.02|2563.52|2563.7|2562.2|0
1718865000000|2024-06-20 06:30:00|2563.58|2562.08|2560.86|2559.46|2563.58|2562.08|2560.86|2559.46|4
1718865600000|2024-06-20 06:40:00|2560.74|2559.34|2560.11|2558.71|2560.74|2559.34|2559.61|2558.21|3
1718865900000|2024-06-20 06:45:00|2560.36|2558.96|2560.49|2559.09|2560.49|2559.09|2560.36|2558.96|0
1718866200000|2024-06-20 06:50:00|2560.36|2558.96|2560.86|2559.46|2560.86|2559.46|2560.36|2558.96|8
1718866500000|2024-06-20 06:55:00|2560.91|2559.41|2560.09|2558.59|2561.31|2559.81|2560.09|2558.59|0
1718866800000|2024-06-20 07:00:00|2560.49|2558.99|2562.91|2562.41|2563.04|2562.54|2554.91|2554.41|307
1718867100000|2024-06-20 07:05:00|2563.04|2562.54|2568.54|2568.04|2568.66|2568.16|2562.91|2562.41|353
1718867400000|2024-06-20 07:10:00|2568.66|2568.16|2570.91|2570.41|2571.54|2571.04|2568.41|2567.91|159
1718867700000|2024-06-20 07:15:00|2570.79|2570.29|2569.91|2569.41|2572.54|2572.04|2569.79|2569.29|195
1718868000000|2024-06-20 07:20:00|2570.16|2569.66|2569.04|2568.54|2570.79|2570.29|2568.79|2568.29|67
1718868300000|2024-06-20 07:25:00|2569.16|2568.66|2571.91|2571.41|2572.16|2571.66|2569.16|2568.66|52
1718868600000|2024-06-20 07:30:00|2571.54|2571.04|2573.16|2572.66|2575.04|2574.54|2571.54|2571.04|135
1718868900000|2024-06-20 07:35:00|2573.29|2572.79|2572.16|2571.66|2573.29|2572.79|2571.91|2571.41|8
1718869200000|2024-06-20 07:40:00|2572.41|2571.91|2572.91|2572.41|2574.04|2573.54|2571.79|2571.29|47
1718869500000|2024-06-20 07:45:00|2573.04|2572.54|2572.16|2571.66|2573.79|2573.29|2572.04|2571.54|44
1718869800000|2024-06-20 07:50:00|2572.29|2571.79|2570.41|2569.91|2572.91|2572.41|2570.16|2569.66|47
1718870100000|2024-06-20 07:55:00|2570.16|2569.66|2568.91|2568.41|2570.16|2569.66|2567.41|2566.91|93
1718870400000|2024-06-20 08:00:00|2568.66|2568.16|2570.41|2569.91|2571.66|2571.16|2568.41|2567.91|51
1718870700000|2024-06-20 08:05:00|2570.29|2569.79|2571.16|2570.66|2572.16|2571.66|2570.16|2569.66|42
1718871000000|2024-06-20 08:10:00|2571.41|2570.91|2571.41|2570.91|2571.91|2571.41|2569.54|2569.04|139
1718871300000|2024-06-20 08:15:00|2571.54|2571.04|2570.79|2570.29|2571.54|2571.04|2570.16|2569.66|74
1718871600000|2024-06-20 08:20:00|2571.04|2570.54|2571.16|2570.66|2572.41|2571.91|2570.16|2569.66|102
1718871900000|2024-06-20 08:25:00|2570.91|2570.41|2568.66|2568.16|2571.41|2570.91|2568.66|2568.16|15
1718872200000|2024-06-20 08:30:00|2568.79|2568.29|2566.66|2566.16|2569.66|2569.16|2566.54|2566.04|64
1718872500000|2024-06-20 08:35:00|2566.54|2566.04|2565.91|2565.41|2566.66|2566.16|2565.79|2565.29|20
1718872800000|2024-06-20 08:40:00|2566.04|2565.54|2570.41|2569.91|2570.41|2569.91|2566.04|2565.54|44
1718873100000|2024-06-20 08:45:00|2570.54|2570.04|2569.16|2568.66|2571.41|2570.91|2568.41|2567.91|52
1718873400000|2024-06-20 08:50:00|2569.04|2568.54|2571.91|2571.41|2571.91|2571.41|2568.41|2567.91|29
1718873700000|2024-06-20 08:55:00|2572.04|2571.54|2571.16|2570.66|2572.29|2571.79|2570.04|2569.54|54
1718874000000|2024-06-20 09:00:00|2571.29|2570.79|2570.91|2570.41|2572.41|2571.91|2570.29|2569.79|15
1718874300000|2024-06-20 09:05:00|2570.79|2570.29|2570.16|2569.66|2570.91|2570.41|2569.66|2569.16|12
1718874600000|2024-06-20 09:10:00|2570.29|2569.79|2569.91|2569.41|2572.54|2572.04|2569.91|2569.41|39
1718874900000|2024-06-20 09:15:00|2570.04|2569.54|2571.16|2570.66|2571.41|2570.91|2568.79|2568.29|42
1718875200000|2024-06-20 09:20:00|2571.41|2570.91|2572.66|2572.16|2572.66|2572.16|2570.41|2569.91|8
1718875500000|2024-06-20 09:25:00|2572.79|2572.29|2573.41|2572.91|2573.41|2572.91|2571.66|2571.16|16
1718875800000|2024-06-20 09:30:00|2573.29|2572.79|2573.29|2572.79|2573.79|2573.29|2571.66|2571.16|179
1718876100000|2024-06-20 09:35:00|2573.16|2572.66|2572.29|2571.79|2573.41|2572.91|2570.66|2570.16|36
1718876400000|2024-06-20 09:40:00|2572.41|2571.91|2571.91|2571.41|2572.66|2572.16|2571.16|2570.66|38
1718876700000|2024-06-20 09:45:00|2571.66|2571.16|2572.41|2571.91|2572.91|2572.41|2571.66|2571.16|10
1718877000000|2024-06-20 09:50:00|2572.29|2571.79|2572.16|2571.66|2572.41|2571.91|2571.04|2570.54|14
1718877300000|2024-06-20 09:55:00|2572.41|2571.91|2573.18|2572.68|2574.04|2573.54|2572.41|2571.91|14
1718877600000|2024-06-20 10:00:00|2573.02|2572.52|2573.41|2572.91|2573.66|2573.16|2572.66|2572.16|198
1718877900000|2024-06-20 10:05:00|2573.29|2572.79|2573.16|2572.66|2573.54|2573.04|2572.54|2572.04|7
1718878200000|2024-06-20 10:10:00|2573.04|2572.54|2573.91|2573.41|2573.91|2573.41|2572.79|2572.29|33
1718878500000|2024-06-20 10:15:00|2573.79|2573.29|2573.41|2572.91|2574.54|2574.04|2573.16|2572.66|26
1718878800000|2024-06-20 10:20:00|2573.54|2573.04|2572.79|2572.29|2574.41|2573.91|2572.66|2572.16|17
1718879100000|2024-06-20 10:25:00|2572.91|2572.41|2572.04|2571.54|2573.66|2573.16|2571.66|2571.16|35
1718879400000|2024-06-20 10:30:00|2572.16|2571.66|2572.79|2572.29|2573.16|2572.66|2571.91|2571.41|12
1718879700000|2024-06-20 10:35:00|2572.66|2572.16|2571.41|2570.91|2573.16|2572.66|2571.16|2570.66|70
1718880000000|2024-06-20 10:40:00|2571.66|2571.16|2571.91|2571.41|2572.66|2572.16|2570.79|2570.29|21
1718880300000|2024-06-20 10:45:00|2571.54|2571.04|2571.29|2570.79|2572.29|2571.79|2570.79|2570.29|222
1718880600000|2024-06-20 10:50:00|2571.54|2571.04|2571.79|2571.29|2573.29|2572.79|2571.54|2571.04|248
1718880900000|2024-06-20 10:55:00|2571.66|2571.16|2570.79|2570.29|2572.04|2571.54|2570.66|2570.16|153
1718881200000|2024-06-20 11:00:00|2570.41|2569.91|2572.91|2572.41|2573.04|2572.54|2570.04|2569.54|405
1718881500000|2024-06-20 11:05:00|2572.79|2572.29|2571.91|2571.41|2574.04|2573.54|2571.79|2571.29|593
1718881800000|2024-06-20 11:10:00|2571.79|2571.29|2572.54|2572.04|2573.04|2572.54|2571.29|2570.79|312
1718882100000|2024-06-20 11:15:00|2572.41|2571.91|2571.29|2570.79|2573.04|2572.54|2571.04|2570.54|230
1718882400000|2024-06-20 11:20:00|2571.16|2570.66|2570.04|2569.54|2571.29|2570.79|2570.04|2569.54|398
1718882700000|2024-06-20 11:25:00|2569.91|2569.41|2571.04|2570.54|2571.54|2571.04|2569.79|2569.29|352
1718883000000|2024-06-20 11:30:00|2570.79|2570.29|2570.29|2569.79|2571.04|2570.54|2569.54|2569.04|333
1718883300000|2024-06-20 11:35:00|2570.04|2569.54|2571.79|2571.29|2572.29|2571.79|2570.04|2569.54|402
1718883600000|2024-06-20 11:40:00|2571.62|2571.12|2571.37|2570.87|2571.87|2571.37|2571.12|2570.62|241
1718883900000|2024-06-20 11:45:00|2571.62|2571.12|2570.12|2569.62|2571.62|2571.12|2569.37|2568.87|410
1718884200000|2024-06-20 11:50:00|2569.87|2569.37|2569.12|2568.62|2570.12|2569.62|2567.87|2567.37|451
1718884500000|2024-06-20 11:55:00|2568.87|2568.37|2569.87|2569.37|2571.37|2570.87|2568.87|2568.37|290
1718884800000|2024-06-20 12:00:00|2569.62|2569.12|2570.87|2570.37|2571.37|2570.87|2569.62|2569.12|283
1718885100000|2024-06-20 12:05:00|2570.62|2570.12|2570.62|2570.12|2571.37|2570.87|2569.87|2569.37|337
1718885400000|2024-06-20 12:10:00|2570.12|2569.62|2568.87|2568.37|2570.62|2570.12|2568.87|2568.37|373
1718885700000|2024-06-20 12:15:00|2568.62|2568.12|2569.37|2568.87|2569.62|2569.12|2568.37|2567.87|273
1718886000000|2024-06-20 12:20:00|2569.12|2568.62|2569.37|2568.87|2569.87|2569.37|2569.12|2568.62|183
1718886300000|2024-06-20 12:25:00|2569.87|2569.37|2569.12|2568.62|2570.12|2569.62|2569.12|2568.62|184
1718886600000|2024-06-20 12:30:00|2569.24|2568.74|2567.37|2566.87|2569.24|2568.74|2566.87|2566.37|310
1718886900000|2024-06-20 12:35:00|2567.49|2566.99|2567.37|2566.87|2568.37|2567.87|2566.87|2566.37|250
1718887200000|2024-06-20 12:40:00|2567.12|2566.62|2565.62|2565.12|2567.12|2566.62|2565.12|2564.62|426
1718887500000|2024-06-20 12:45:00|2565.87|2565.37|2566.87|2566.37|2566.87|2566.37|2565.12|2564.62|249
1718887800000|2024-06-20 12:50:00|2566.62|2566.12|2568.37|2567.87|2568.37|2567.87|2566.12|2565.62|302
1718888100000|2024-06-20 12:55:00|2568.12|2567.62|2566.87|2566.37|2568.37|2567.87|2566.12|2565.62|307
1718888400000|2024-06-20 13:00:00|2566.74|2566.24|2566.37|2565.87|2567.37|2566.87|2565.87|2565.37|598
1718888700000|2024-06-20 13:05:00|2566.62|2566.12|2566.12|2565.62|2566.62|2566.12|2565.62|2565.12|336
1718889000000|2024-06-20 13:10:00|2565.87|2565.37|2565.12|2564.62|2565.87|2565.37|2564.87|2564.37|296
1718889300000|2024-06-20 13:15:00|2564.87|2564.37|2564.62|2564.12|2565.62|2565.12|2564.37|2563.87|223
1718889600000|2024-06-20 13:20:00|2564.37|2563.87|2566.37|2565.87|2566.37|2565.87|2564.37|2563.87|326
1718889900000|2024-06-20 13:25:00|2566.87|2566.37|2565.62|2565.12|2566.87|2566.37|2565.37|2564.87|221
1718890200000|2024-06-20 13:30:00|2565.37|2564.87|2565.62|2565.12|2566.12|2565.62|2564.37|2563.87|493
1718890500000|2024-06-20 13:35:00|2565.37|2564.87|2566.62|2566.12|2567.62|2567.12|2565.24|2564.74|440
1718890800000|2024-06-20 13:40:00|2566.49|2565.99|2568.87|2568.37|2569.12|2568.62|2566.37|2565.87|447
1718891100000|2024-06-20 13:45:00|2568.74|2568.24|2571.62|2571.12|2571.87|2571.37|2568.62|2568.12|628
1718891400000|2024-06-20 13:50:00|2571.74|2571.24|2573.12|2572.62|2573.87|2573.37|2571.37|2570.87|619
1718891700000|2024-06-20 13:55:00|2573.37|2572.87|2573.87|2573.37|2574.37|2573.87|2573.12|2572.62|924
1718892000000|2024-06-20 14:00:00|2574.24|2573.74|2575.87|2575.37|2576.37|2575.87|2574.12|2573.62|829
1718892300000|2024-06-20 14:05:00|2575.62|2575.12|2574.37|2573.87|2576.37|2575.87|2574.12|2573.62|831
1718892600000|2024-06-20 14:10:00|2574.26|2573.76|2572.51|2572.01|2575.26|2574.76|2571.26|2570.76|951
1718892900000|2024-06-20 14:15:00|2572.38|2571.88|2572.51|2572.01|2574.01|2573.51|2572.01|2571.51|795
1718893200000|2024-06-20 14:20:00|2572.26|2571.76|2571.26|2570.76|2572.26|2571.76|2571.01|2570.51|625
1718893500000|2024-06-20 14:25:00|2571.51|2571.01|2573.26|2572.76|2573.38|2572.88|2571.38|2570.88|521
1718893800000|2024-06-20 14:30:00|2573.01|2572.51|2573.51|2573.01|2574.76|2574.26|2573.01|2572.51|579
1718894100000|2024-06-20 14:35:00|2573.26|2572.76|2575.01|2574.51|2575.26|2574.76|2573.26|2572.76|537
1718894400000|2024-06-20 14:40:00|2575.13|2574.63|2573.01|2572.51|2575.13|2574.63|2571.51|2571.01|774
1718894700000|2024-06-20 14:45:00|2573.26|2572.76|2573.76|2573.26|2574.51|2574.01|2572.26|2571.76|723
1718895000000|2024-06-20 14:50:00|2574.01|2573.51|2575.01|2574.51|2575.51|2575.01|2573.76|2573.26|1024
1718895300000|2024-06-20 14:55:00|2574.76|2574.26|2575.51|2575.01|2575.76|2575.26|2574.76|2574.26|799
1718895600000|2024-06-20 15:00:00|2575.63|2575.13|2576.01|2575.51|2576.51|2576.01|2575.38|2574.88|906
1718895900000|2024-06-20 15:05:00|2576.26|2575.76|2575.26|2574.76|2576.26|2575.76|2574.76|2574.26|818
1718896200000|2024-06-20 15:10:00|2575.01|2574.51|2576.26|2575.76|2577.01|2576.51|2575.01|2574.51|1197
1718896500000|2024-06-20 15:15:00|2576.51|2576.01|2575.26|2574.76|2576.76|2576.26|2575.01|2574.51|1179
1718896800000|2024-06-20 15:20:00|2575.13|2574.63|2576.11|2574.61|2576.11|2575.51|2574.63|2574.13|2045
1718897100000|2024-06-20 15:25:00|2576.1|2574.6|2576.04|2574.54|2576.69|2575.19|2575.67|2574.17|1061
1718897400000|2024-06-20 15:30:00|2575.64|2574.14|2575.58|2574.18|2575.64|2574.18|2573.96|2572.56|279
1718897700000|2024-06-20 15:35:00|2575.71|2574.31|2577.96|2576.56|2578.46|2577.06|2575.71|2574.31|427
1718898000000|2024-06-20 15:40:00|2577.83|2576.43|2577.33|2575.93|2578.21|2576.81|2577.33|2575.93|155
1718898300000|2024-06-20 15:45:00|2577.21|2575.81|2574.58|2573.18|2577.21|2575.81|2574.46|2573.06|364
1718898600000|2024-06-20 15:50:00|2574.83|2573.43|2575.83|2574.43|2575.83|2574.43|2574.46|2573.06|14
1718898900000|2024-06-20 15:55:00|2575.46|2574.06|2575.63|2574.13|2575.63|2574.18|2575.46|2574.06|15
1718899200000|2024-06-20 16:00:00|2575.62|2574.12|2575.62|2574.12|2576.45|2574.95|2575.22|2573.72|0
1718899500000|2024-06-20 16:05:00|2575.63|2574.13|2576.01|2574.51|2576.86|2575.36|2575.63|2574.13|0
1718899800000|2024-06-20 16:10:00|2575.61|2574.11|2576.83|2575.33|2576.83|2575.33|2575.61|2574.11|0
1718900100000|2024-06-20 16:15:00|2576.84|2575.34|2576.4|2574.9|2577.24|2575.74|2576.4|2574.9|0
1718900400000|2024-06-20 16:20:00|2576.41|2574.91|2573.48|2571.98|2576.41|2574.91|2573.47|2571.97|0
1718900700000|2024-06-20 16:25:00|2573.47|2571.97|2572.62|2571.12|2575.14|2573.64|2572.62|2571.12|0
1718901000000|2024-06-20 16:30:00|2572.63|2571.13|2572.14|2570.64|2572.63|2571.13|2571.3|2569.8|0
1718901300000|2024-06-20 16:35:00|2572.13|2570.63|2572.56|2571.06|2572.99|2571.49|2571.12|2569.62|0
1718901600000|2024-06-20 16:40:00|2572.57|2571.07|2574.19|2572.69|2574.62|2573.12|2572.55|2571.05|0
1718901900000|2024-06-20 16:45:00|2574.2|2572.7|2574.63|2573.13|2575.05|2573.55|2574.19|2572.69|0
1718902200000|2024-06-20 16:50:00|2574.64|2573.14|2574.63|2573.13|2575.89|2574.39|2574.23|2572.73|0
1718902500000|2024-06-20 16:55:00|2574.62|2573.12|2574.24|2572.74|2575.05|2573.55|2574.19|2572.69|0
1718902800000|2024-06-20 17:00:00|2574.23|2572.73|2572.79|2571.29|2574.23|2572.73|2572.38|2570.88|0
1718903100000|2024-06-20 17:05:00|2572.8|2571.3|2571.13|2569.63|2573.22|2571.72|2571.11|2569.61|0
1718903400000|2024-06-20 17:10:00|2571.14|2569.64|2572.32|2570.82|2573.06|2571.56|2571.13|2569.63|0
1718903700000|2024-06-20 17:15:00|2572.33|2570.83|2572.32|2570.82|2573.16|2571.66|2572.32|2570.82|0
1718904000000|2024-06-20 17:20:00|2572.33|2570.83|2571.86|2570.36|2572.33|2570.83|2571.46|2569.96|0
1718904300000|2024-06-20 17:25:00|2571.85|2570.35|2571.45|2569.95|2571.86|2570.36|2571.02|2569.52|0
1718904600000|2024-06-20 17:30:00|2571.65|2570.15|2570.64|2569.14|2572.3|2570.8|2570.22|2568.72|0
1718904900000|2024-06-20 17:35:00|2570.65|2569.15|2569.82|2568.32|2571.04|2569.54|2569.38|2567.88|0
1718905200000|2024-06-20 17:40:00|2569.83|2568.33|2572.36|2570.86|2572.37|2570.87|2569.83|2568.33|0
1718905500000|2024-06-20 17:45:00|2572.35|2570.85|2571.54|2570.04|2572.37|2570.87|2571.11|2569.61|0
1718905800000|2024-06-20 17:50:00|2571.55|2570.05|2572.76|2571.26|2572.98|2571.48|2571.54|2570.04|0
1718906100000|2024-06-20 17:55:00|2572.36|2570.86|2573.63|2572.13|2574.03|2572.53|2572.36|2570.86|0
1718906400000|2024-06-20 18:00:00|2573.62|2572.12|2575.72|2574.22|2575.72|2574.22|2573.62|2572.12|0
1718906700000|2024-06-20 18:05:00|2575.73|2574.23|2576.12|2574.62|2576.14|2574.64|2575.31|2573.81|0
1718907000000|2024-06-20 18:10:00|2576.13|2574.63|2575.3|2573.8|2576.13|2574.63|2574.87|2573.37|0
1718907300000|2024-06-20 18:15:00|2575.7|2574.2|2576.13|2574.63|2576.14|2574.64|2575.3|2573.8|0
1718907600000|2024-06-20 18:20:00|2576.12|2574.62|2576.54|2575.04|2576.54|2575.04|2575.28|2573.78|0
1718907900000|2024-06-20 18:25:00|2576.55|2575.05|2576.96|2575.46|2576.97|2575.47|2575.7|2574.2|0
1718908200000|2024-06-20 18:30:00|2576.95|2575.45|2576.93|2575.43|2577.78|2576.28|2576.55|2575.05|0
1718908500000|2024-06-20 18:35:00|2576.92|2575.42|2575.28|2573.78|2576.93|2575.43|2574.86|2573.36|0
1718908800000|2024-06-20 18:40:00|2575.69|2574.19|2576.08|2574.58|2576.12|2574.62|2575.27|2573.77|0
1718909100000|2024-06-20 18:45:00|2576.07|2574.57|2576.09|2574.59|2576.5|2575|2575.26|2573.76|0
1718909400000|2024-06-20 18:50:00|2576.1|2574.6|2576.07|2574.57|2576.49|2574.99|2575.65|2574.15|0
1718909700000|2024-06-20 18:55:00|2576.08|2574.58|2575.25|2573.75|2576.11|2574.61|2575.24|2573.74|0
1718910000000|2024-06-20 19:00:00|2575.65|2574.15|2573.55|2572.05|2575.65|2574.15|2573.12|2571.62|0
1718910300000|2024-06-20 19:05:00|2573.75|2572.25|2573.98|2572.48|2574.39|2572.89|2573.12|2571.62|0
1718910600000|2024-06-20 19:10:00|2573.97|2572.47|2574.41|2572.91|2574.42|2572.92|2573.57|2572.07|0
1718910900000|2024-06-20 19:15:00|2574.4|2572.9|2573.76|2572.26|2574.41|2572.91|2573.56|2572.06|0
1718911200000|2024-06-20 19:20:00|2573.77|2572.27|2573.1|2571.6|2573.98|2572.48|2572.67|2571.17|0
1718911500000|2024-06-20 19:25:00|2573.11|2571.61|2575.25|2573.75|2575.25|2573.75|2573.1|2571.6|0
1718911800000|2024-06-20 19:30:00|2575.24|2573.74|2576.49|2574.99|2576.5|2575|2574.39|2572.89|0
1718912100000|2024-06-20 19:35:00|2576.5|2575|2575.21|2573.71|2576.5|2575|2574.78|2573.28|0
1718912400000|2024-06-20 19:40:00|2575.01|2573.51|2576.46|2574.96|2576.47|2574.97|2574.8|2573.3|0
1718912700000|2024-06-20 19:45:00|2576.45|2574.95|2576.44|2574.94|2576.9|2575.4|2576.03|2574.53|0
1718913000000|2024-06-20 19:50:00|2576.43|2574.93|2577.33|2575.83|2577.34|2575.84|2576.41|2574.91|0
1718913300000|2024-06-20 19:55:00|2577.32|2575.82|2575.25|2573.75|2577.32|2575.82|2574.79|2573.29|0
1718913600000|2024-06-20 20:00:00|2575.87|2574.37|2574.83|2573.33|2576.24|2574.74|2573.84|2572.34|0
1718913900000|2024-06-20 20:05:00|2574.84|2573.34|2575.7|2574.2|2575.87|2574.37|2574.84|2573.34|0
1718914200000|2024-06-20 20:10:00|2575.74|2574.24|2574.38|2572.88|2575.79|2574.29|2574.38|2572.88|0
1718914500000|2024-06-20 20:15:00|2574.46|2572.96|2575.62|2574.12|2575.7|2574.2|2574.38|2572.88|0
1718914800000|2024-06-20 20:20:00|2575.7|2574.2|2575.21|2573.71|2575.7|2574.2|2575.21|2573.71|0
1718915100000|2024-06-20 20:25:00|2575.17|2573.67|2575.5|2574|2575.58|2574.08|2575.12|2573.62|0
1718915400000|2024-06-20 20:30:00|2575.58|2574.08|2575.79|2574.29|2575.87|2574.37|2575.58|2574.08|0
1718915700000|2024-06-20 20:35:00|2575.83|2574.33|2575.79|2574.29|2575.87|2574.37|2575.58|2574.08|0
1718916000000|2024-06-20 20:40:00|2575.87|2574.37|2575.79|2574.29|2575.95|2574.45|2575.58|2574.08|0
1718916300000|2024-06-20 20:45:00|2575.83|2574.33|2575.58|2574.08|2575.95|2574.45|2575.58|2574.08|0
1718916600000|2024-06-20 20:50:00|2575.62|2574.12|2575.87|2574.37|2575.95|2574.45|2575.62|2574.12|0
1718916900000|2024-06-20 20:55:00|2575.83|2574.33|2575.62|2574.12|2576.04|2574.54|2575.5|2574|0
1718917200000|2024-06-20 21:00:00|2574.96|2573.46|2574.88|2573.38|2575|2573.5|2574.59|2573.09|0
1718917500000|2024-06-20 21:05:00|2574.92|2573.42|2574.59|2573.09|2574.92|2573.42|2574.59|2573.09|0
1718917800000|2024-06-20 21:10:00|2574.63|2573.13|2574.63|2573.13|2574.63|2573.13|2574.59|2573.09|0
1718918100000|2024-06-20 21:15:00|2574.59|2573.09|2574.71|2573.21|2574.71|2573.21|2574.54|2573.04|0
1718918400000|2024-06-20 21:20:00|2574.67|2573.17|2575.18|2573.68|2575.18|2573.68|2574.67|2573.17|0
1718918700000|2024-06-20 21:25:00|2575.14|2573.64|2575.34|2573.84|2575.34|2573.84|2575.14|2573.64|0
1718919000000|2024-06-20 21:30:00|2575.3|2573.8|2575.1|2573.6|2575.3|2573.8|2575.1|2573.6|0
1718919300000|2024-06-20 21:35:00|2575.09|2573.59|2574.89|2573.39|2575.1|2573.6|2574.89|2573.39|0
1718919600000|2024-06-20 21:40:00|2575.05|2573.55|2574.97|2573.47|2575.05|2573.55|2574.97|2573.47|0
1718919900000|2024-06-20 21:45:00|2575.01|2573.51|2575.01|2573.51|2575.01|2573.51|2575.01|2573.51|0
1718920200000|2024-06-20 21:50:00|2574.97|2573.47|2575.01|2573.51|2575.05|2573.55|2574.97|2573.47|0
1718920500000|2024-06-20 21:55:00|2575.05|2573.55|2575.01|2573.51|2575.1|2573.6|2575.01|2573.51|0
1718920800000|2024-06-20 22:00:00|2575.03|2573.53|2575.51|2574.01|2575.59|2574.09|2574.85|2573.35|0
1718921100000|2024-06-20 22:05:00|2575.59|2574.09|2575.8|2574.3|2575.88|2574.38|2575.51|2574.01|0
1718921400000|2024-06-20 22:10:00|2575.84|2574.34|2575.97|2574.47|2575.97|2574.47|2575.8|2574.3|0
1718921700000|2024-06-20 22:15:00|2575.96|2574.46|2575.97|2574.47|2576.17|2574.67|2575.8|2574.3|0
1718922000000|2024-06-20 22:20:00|2576.01|2574.51|2575.8|2574.3|2576.17|2574.67|2575.68|2574.18|0
1718922300000|2024-06-20 22:25:00|2575.68|2574.18|2575.88|2574.38|2575.97|2574.47|2575.68|2574.18|0
1718922600000|2024-06-20 22:30:00|2575.84|2574.34|2575.68|2574.18|2575.97|2574.47|2575.59|2574.09|0
1718922900000|2024-06-20 22:35:00|2575.67|2574.17|2575.51|2574.01|2575.76|2574.26|2575.51|2574.01|0
1718923200000|2024-06-20 22:40:00|2575.55|2574.05|2575.51|2574.01|2575.59|2574.09|2575.51|2574.01|0
1718923500000|2024-06-20 22:45:00|2575.43|2573.93|2575.43|2573.93|2575.51|2574.01|2575.43|2573.93|0
1718923800000|2024-06-20 22:50:00|2575.51|2574.01|2575.59|2574.09|2575.59|2574.09|2575.34|2573.84|0
1718924100000|2024-06-20 22:55:00|2575.51|2574.01|2575.68|2574.18|2575.68|2574.18|2575.51|2574.01|0
1718924400000|2024-06-20 23:00:00|2575.8|2574.3|2575.97|2574.47|2575.97|2574.47|2575.68|2574.18|0
1718924700000|2024-06-20 23:05:00|2575.96|2574.46|2576.08|2574.58|2576.29|2574.79|2575.8|2574.3|0
1718925000000|2024-06-20 23:10:00|2576.09|2574.59|2576.66|2575.16|2576.75|2575.25|2576.08|2574.58|0
1718925300000|2024-06-20 23:15:00|2576.67|2575.17|2576.91|2575.41|2577.04|2575.54|2576.66|2575.16|0
1718925600000|2024-06-20 23:20:00|2576.92|2575.42|2577.04|2575.54|2577.12|2575.62|2576.92|2575.42|0
1718925900000|2024-06-20 23:25:00|2577.03|2575.53|2576.83|2575.33|2577.12|2575.62|2576.83|2575.33|0
1718926200000|2024-06-20 23:30:00|2576.91|2575.41|2576.75|2575.25|2576.91|2575.41|2576.54|2575.04|0
1718926500000|2024-06-20 23:35:00|2576.74|2575.24|2576.75|2575.25|2576.75|2575.25|2576.54|2575.04|0
1718926800000|2024-06-20 23:40:00|2576.74|2575.24|2576.25|2574.75|2576.83|2575.33|2576.08|2574.58|0
1718927100000|2024-06-20 23:45:00|2576.29|2574.79|2576.08|2574.58|2576.46|2574.96|2576|2574.5|0
1718927400000|2024-06-20 23:50:00|2576.12|2574.62|2576.46|2574.96|2576.66|2575.16|2576.12|2574.62|0
1718927700000|2024-06-20 23:55:00|2576.5|2575|2576.75|2575.25|2576.91|2575.41|2576.46|2574.96|0
1718928000000|2024-06-21 00:00:00|2576.74|2575.24|2576.37|2574.87|2577.08|2575.58|2576.17|2574.67|0
1718928300000|2024-06-21 00:05:00|2576.33|2574.83|2576.46|2574.96|2576.66|2575.16|2576.29|2574.79|0
1718928600000|2024-06-21 00:10:00|2576.5|2575|2576.32|2574.82|2576.94|2575.44|2576.11|2574.61|0
1718928900000|2024-06-21 00:15:00|2576.31|2574.81|2576.39|2574.89|2576.81|2575.31|2575.99|2574.49|0
1718929200000|2024-06-21 00:20:00|2576.79|2575.29|2576.39|2574.89|2576.8|2575.3|2576.39|2574.89|0
1718929500000|2024-06-21 00:25:00|2576.4|2574.9|2575.99|2574.49|2576.4|2574.9|2575.99|2574.49|0
1718929800000|2024-06-21 00:30:00|2576.4|2574.9|2576.4|2574.9|2576.81|2575.31|2576.4|2574.9|0
1718930100000|2024-06-21 00:35:00|2575.99|2574.49|2575.98|2574.48|2575.99|2574.49|2575.98|2574.48|0
1718930400000|2024-06-21 00:40:00|2575.58|2574.08|2574.77|2573.27|2575.58|2574.08|2574.56|2573.06|0
1718930700000|2024-06-21 00:45:00|2575.17|2573.67|2574.37|2572.87|2575.18|2573.68|2574.37|2572.87|0
1718931000000|2024-06-21 00:50:00|2574.36|2572.86|2574.36|2572.86|2574.37|2572.87|2573.75|2572.25|0
1718931300000|2024-06-21 00:55:00|2573.95|2572.45|2574.35|2572.85|2574.37|2572.87|2573.95|2572.45|0
1718931600000|2024-06-21 01:00:00|2574.36|2572.86|2574.77|2573.27|2575.17|2573.67|2574.36|2572.86|0
1718931900000|2024-06-21 01:05:00|2574.76|2573.26|2574.76|2573.26|2574.76|2573.26|2573.94|2572.44|0
1718932200000|2024-06-21 01:10:00|2574.75|2573.25|2574.35|2572.85|2574.75|2573.25|2574.35|2572.85|0
1718932500000|2024-06-21 01:15:00|2574.34|2572.84|2574.76|2573.26|2574.76|2573.26|2574.34|2572.84|0
1718932800000|2024-06-21 01:20:00|2574.77|2573.27|2575.17|2573.67|2575.17|2573.67|2574.76|2573.26|0
1718933100000|2024-06-21 01:25:00|2574.77|2573.27|2574.77|2573.27|2575.17|2573.67|2574.76|2573.26|0
1718933400000|2024-06-21 01:30:00|2575.17|2573.67|2574.34|2572.84|2575.18|2573.68|2574.33|2572.83|0
1718933700000|2024-06-21 01:35:00|2574.74|2573.24|2574.76|2573.26|2574.76|2573.26|2574.34|2572.84|0
1718934000000|2024-06-21 01:40:00|2574.75|2573.25|2575.16|2573.66|2575.16|2573.66|2574.75|2573.25|0
1718934300000|2024-06-21 01:45:00|2575.15|2573.65|2575.14|2573.64|2575.15|2573.65|2574.74|2573.24|0
1718934600000|2024-06-21 01:50:00|2574.73|2573.23|2575.15|2573.65|2575.15|2573.65|2574.73|2573.23|0
1718934900000|2024-06-21 01:55:00|2575.14|2573.64|2575.16|2573.66|2575.16|2573.66|2575.14|2573.64|0
1718935200000|2024-06-21 02:00:00|2575.56|2574.06|2575.55|2574.05|2575.56|2574.06|2575.15|2573.65|0
1718935500000|2024-06-21 02:05:00|2575.56|2574.06|2575.56|2574.06|2575.56|2574.06|2575.55|2574.05|0
1718935800000|2024-06-21 02:10:00|2575.55|2574.05|2575.56|2574.06|2575.56|2574.06|2575.55|2574.05|0
1718936100000|2024-06-21 02:15:00|2575.55|2574.05|2575.56|2574.06|2575.56|2574.06|2575.55|2574.05|0
1718936400000|2024-06-21 02:20:00|2575.36|2573.86|2575.15|2573.65|2575.36|2573.86|2575.15|2573.65|0
1718936700000|2024-06-21 02:25:00|2574.75|2573.25|2574.76|2573.26|2574.76|2573.26|2574.35|2572.85|0
1718937000000|2024-06-21 02:30:00|2575.17|2573.67|2575.59|2574.09|2575.59|2574.09|2575.17|2573.67|0
1718937300000|2024-06-21 02:35:00|2575.58|2574.08|2575.58|2574.08|2575.59|2574.09|2575.18|2573.68|0
1718937600000|2024-06-21 02:40:00|2575.18|2573.68|2575.59|2574.09|2575.59|2574.09|2575.18|2573.68|0
1718937900000|2024-06-21 02:45:00|2575.58|2574.08|2576|2574.5|2576|2574.5|2575.18|2573.68|0
1718938200000|2024-06-21 02:50:00|2575.59|2574.09|2575.59|2574.09|2575.6|2574.1|2575.59|2574.09|0
1718938800000|2024-06-21 03:00:00|2575.6|2574.1|2576|2574.5|2576|2574.5|2575.59|2574.09|0
1718939400000|2024-06-21 03:10:00|2575.59|2574.09|2576|2574.5|2576|2574.5|2575.59|2574.09|0
1718939700000|2024-06-21 03:15:00|2576.01|2574.51|2576.41|2574.91|2576.41|2574.91|2576|2574.5|0
1718940000000|2024-06-21 03:20:00|2576|2574.5|2576.41|2574.91|2576.41|2574.91|2576|2574.5|0
1718940300000|2024-06-21 03:25:00|2576.2|2574.7|2576.61|2575.11|2576.81|2575.31|2576.2|2574.7|0
1718940600000|2024-06-21 03:30:00|2576.81|2575.31|2576.41|2574.91|2576.81|2575.31|2576.4|2574.9|0
1718940900000|2024-06-21 03:35:00|2576.4|2574.9|2576.41|2574.91|2576.81|2575.31|2576|2574.5|0
1718941200000|2024-06-21 03:40:00|2576.81|2575.31|2576.4|2574.9|2576.81|2575.31|2576.4|2574.9|0
1718941500000|2024-06-21 03:45:00|2576.39|2574.89|2576.4|2574.9|2576.4|2574.9|2576.39|2574.89|0
1718942400000|2024-06-21 04:00:00|2576.39|2574.89|2576.4|2574.9|2576.4|2574.9|2576.39|2574.89|0
1718942700000|2024-06-21 04:05:00|2576|2574.5|2576|2574.5|2576|2574.5|2576|2574.5|0
1718943000000|2024-06-21 04:10:00|2576.01|2574.51|2576|2574.5|2576.01|2574.51|2576|2574.5|0
1718943300000|2024-06-21 04:15:00|2576.01|2574.51|2576.42|2574.92|2576.42|2574.92|2576|2574.5|0
1718943900000|2024-06-21 04:25:00|2576.41|2574.91|2576.42|2574.92|2576.42|2574.92|2576.41|2574.91|0
1718944200000|2024-06-21 04:30:00|2576.41|2574.91|2576.01|2574.51|2576.41|2574.91|2576.01|2574.51|0
1718944500000|2024-06-21 04:35:00|2576.02|2574.52|2576.42|2574.92|2576.42|2574.92|2576.01|2574.51|0
1718944800000|2024-06-21 04:40:00|2576.82|2575.32|2576.42|2574.92|2576.82|2575.32|2576.02|2574.52|0
1718945100000|2024-06-21 04:45:00|2576.83|2575.33|2576.83|2575.33|2576.83|2575.33|2576.82|2575.32|0
1718945700000|2024-06-21 04:55:00|2577.23|2575.73|2577.23|2575.73|2577.23|2575.73|2576.83|2575.33|0
1718946000000|2024-06-21 05:00:00|2576.83|2575.33|2576.83|2575.33|2577.23|2575.73|2576.83|2575.33|0
1718946300000|2024-06-21 05:05:00|2576.84|2575.34|2577.25|2575.75|2577.25|2575.75|2576.43|2574.93|0
1718946600000|2024-06-21 05:10:00|2576.84|2575.34|2576.83|2575.33|2577.25|2575.75|2576.83|2575.33|0
1718946900000|2024-06-21 05:15:00|2576.84|2575.34|2576.84|2575.34|2577.25|2575.75|2576.83|2575.33|0
1718947200000|2024-06-21 05:20:00|2577.25|2575.75|2577.25|2575.75|2577.25|2575.75|2577.25|2575.75|0
1718947500000|2024-06-21 05:25:00|2577.26|2575.76|2577.46|2575.96|2577.66|2576.16|2576.85|2575.35|0
1718947800000|2024-06-21 05:30:00|2577.66|2576.16|2578.06|2576.56|2578.06|2576.56|2577.66|2576.16|0
1718948100000|2024-06-21 05:35:00|2577.66|2576.16|2577.66|2576.16|2578.06|2576.56|2577.66|2576.16|0
1718948400000|2024-06-21 05:40:00|2577.26|2575.76|2577.25|2575.75|2577.26|2575.76|2576.85|2575.35|0
1718948700000|2024-06-21 05:45:00|2576.85|2575.35|2576.83|2575.33|2576.85|2575.35|2576.83|2575.33|0
1718949000000|2024-06-21 05:50:00|2576.84|2575.34|2577.25|2575.75|2577.65|2576.15|2576.83|2575.33|0
1718949300000|2024-06-21 05:55:00|2577.45|2575.95|2577.65|2576.15|2578.06|2576.56|2577.45|2575.95|0
1718949600000|2024-06-21 06:00:00|2577.66|2576.16|2576.45|2574.95|2577.66|2576.16|2576.05|2574.55|0
1718949900000|2024-06-21 06:05:00|2576.46|2574.96|2576.46|2574.96|2576.86|2575.36|2576.05|2574.55|0
1718950200000|2024-06-21 06:10:00|2576.45|2574.95|2576.87|2575.37|2576.87|2575.37|2576.05|2574.55|0
1718950500000|2024-06-21 06:15:00|2576.67|2575.17|2576.86|2575.36|2577.67|2576.17|2576.46|2574.96|0
1718950800000|2024-06-21 06:20:00|2576.87|2575.37|2576.46|2574.96|2577.27|2575.77|2576.06|2574.56|0
1718951100000|2024-06-21 06:25:00|2576.86|2575.36|2576.05|2574.55|2576.87|2575.37|2576.05|2574.55|0
1718951400000|2024-06-21 06:30:00|2576.46|2574.96|2576.45|2574.95|2576.46|2574.96|2576.05|2574.55|0
1718951700000|2024-06-21 06:35:00|2576.46|2574.96|2576.05|2574.55|2576.46|2574.96|2575.65|2574.15|0
1718952000000|2024-06-21 06:40:00|2575.65|2574.15|2574.43|2572.93|2576.05|2574.55|2574.43|2572.93|0
1718952300000|2024-06-21 06:45:00|2574.63|2573.13|2574.42|2572.92|2575.24|2573.74|2574.02|2572.52|0
1718952600000|2024-06-21 06:50:00|2573.62|2572.12|2573.61|2572.11|2574.01|2572.51|2573.6|2572.1|0
1718952900000|2024-06-21 06:55:00|2573.6|2572.1|2572.4|2570.9|2574.02|2572.52|2572.4|2570.9|0
1718953200000|2024-06-21 07:00:00|2572.8|2571.3|2571.21|2569.71|2573.21|2571.71|2569.95|2568.45|0
1718953500000|2024-06-21 07:05:00|2571.61|2570.11|2571.18|2569.68|2572.8|2571.3|2570.78|2569.28|0
1718953800000|2024-06-21 07:10:00|2571.19|2569.69|2572.8|2571.3|2573.21|2571.71|2571.18|2569.68|0
1718954100000|2024-06-21 07:15:00|2573.4|2571.9|2571.98|2570.48|2574|2572.5|2571.58|2570.08|0
1718954400000|2024-06-21 07:20:00|2571.58|2570.08|2570.35|2568.85|2571.98|2570.48|2569.93|2568.43|0
1718954700000|2024-06-21 07:25:00|2569.95|2568.45|2570.55|2569.05|2572.37|2570.87|2569.94|2568.44|0
1718955000000|2024-06-21 07:30:00|2570.35|2568.85|2567.88|2566.38|2570.55|2569.05|2566.7|2565.2|0
1718955300000|2024-06-21 07:35:00|2567.89|2566.39|2567.89|2566.39|2568.7|2567.2|2566.26|2564.76|0
1718955600000|2024-06-21 07:40:00|2567.9|2566.4|2570.34|2568.84|2570.35|2568.85|2567.9|2566.4|0
1718955900000|2024-06-21 07:45:00|2570.35|2568.85|2569.5|2568|2570.75|2569.25|2569.5|2568|0
1718956200000|2024-06-21 07:50:00|2569.1|2567.6|2567.23|2565.73|2569.52|2568.02|2566.42|2564.92|0
1718956500000|2024-06-21 07:55:00|2566.83|2565.33|2571.66|2570.16|2571.66|2570.16|2566.83|2565.33|0
1718956800000|2024-06-21 08:00:00|2570.86|2569.36|2572.9|2571.4|2572.9|2571.4|2569.67|2568.17|0
1718957100000|2024-06-21 08:05:00|2572.5|2571|2569.66|2568.16|2572.91|2571.41|2569.66|2568.16|0
1718957400000|2024-06-21 08:10:00|2570.46|2568.96|2569.64|2568.14|2571.69|2570.19|2569.24|2567.74|0
1718957700000|2024-06-21 08:15:00|2569.65|2568.15|2568.02|2566.52|2569.66|2568.16|2567.6|2566.1|0
1718958000000|2024-06-21 08:20:00|2567.62|2566.12|2566.4|2564.9|2567.62|2566.12|2566.01|2564.51|0
1718958300000|2024-06-21 08:25:00|2566.41|2564.91|2566.41|2564.91|2567.24|2565.74|2566.01|2564.51|0
1718958600000|2024-06-21 08:30:00|2566.42|2564.92|2564.78|2563.28|2566.42|2564.92|2563.15|2561.65|0
1718958900000|2024-06-21 08:35:00|2564.37|2562.87|2563.12|2561.62|2564.37|2562.87|2562.72|2561.22|0
1718959200000|2024-06-21 08:40:00|2563.13|2561.63|2564.77|2563.27|2564.77|2563.27|2561.5|2560|0
1718959500000|2024-06-21 08:45:00|2564.37|2562.87|2564.78|2563.28|2564.79|2563.29|2563.16|2561.66|0
1718959800000|2024-06-21 08:50:00|2564.79|2563.29|2563.55|2562.05|2565.59|2564.09|2562.95|2561.45|0
1718960100000|2024-06-21 08:55:00|2563.75|2562.25|2563.56|2562.06|2564.36|2562.86|2563.14|2561.64|0
1718960400000|2024-06-21 09:00:00|2563.96|2562.46|2565.58|2564.08|2565.99|2564.49|2563.96|2562.46|0
1718960700000|2024-06-21 09:05:00|2565.59|2564.09|2565.19|2563.69|2565.59|2564.09|2563.97|2562.47|0
1718961000000|2024-06-21 09:10:00|2564.78|2563.28|2559.4|2557.9|2565.58|2564.08|2559|2557.5|0
1718961300000|2024-06-21 09:15:00|2559.41|2557.91|2560.49|2558.99|2562.66|2561.16|2558.99|2557.49|0
1718961600000|2024-06-21 09:20:00|2560.48|2558.98|2563.34|2561.84|2563.34|2561.84|2560.09|2558.59|0
1718961900000|2024-06-21 09:25:00|2563.33|2561.83|2564.13|2562.63|2564.53|2563.03|2562.5|2561|0
1718962200000|2024-06-21 09:30:00|2564.12|2562.62|2564.54|2563.04|2564.54|2563.04|2562.9|2561.4|0
1718962500000|2024-06-21 09:35:00|2564.94|2563.44|2566.55|2565.05|2566.55|2565.05|2564.54|2563.04|0
1718962800000|2024-06-21 09:40:00|2566.14|2564.64|2563.33|2561.83|2566.96|2565.46|2562.93|2561.43|0
1718963100000|2024-06-21 09:45:00|2562.93|2561.43|2564.13|2562.63|2564.13|2562.63|2561.3|2559.8|0
1718963400000|2024-06-21 09:50:00|2563.73|2562.23|2562.93|2561.43|2563.75|2562.25|2561.31|2559.81|0
1718963700000|2024-06-21 09:55:00|2562.53|2561.03|2561.72|2560.22|2562.53|2561.03|2560.51|2559.01|0
1718964000000|2024-06-21 10:00:00|2561.73|2560.23|2560.94|2559.44|2562.53|2561.03|2560.53|2559.03|0
1718964300000|2024-06-21 10:05:00|2560.93|2559.43|2561.35|2559.85|2562.15|2560.65|2560.93|2559.43|0
1718964600000|2024-06-21 10:10:00|2561.36|2559.86|2560.96|2559.46|2561.76|2560.26|2560.55|2559.05|0
1718964900000|2024-06-21 10:15:00|2560.97|2559.47|2559.36|2557.86|2562.19|2560.69|2559.36|2557.86|0
1718965200000|2024-06-21 10:20:00|2558.96|2557.46|2559.75|2558.25|2560.56|2559.06|2558.55|2557.05|0
1718965500000|2024-06-21 10:25:00|2560.15|2558.65|2557.34|2555.84|2560.15|2558.65|2557.33|2555.83|0
1718965800000|2024-06-21 10:30:00|2557.33|2555.83|2558.13|2556.63|2558.13|2556.63|2556.51|2555.01|0
1718966100000|2024-06-21 10:35:00|2558.14|2556.64|2559.37|2557.87|2559.75|2558.25|2557.73|2556.23|0
1718966400000|2024-06-21 10:40:00|2559.36|2557.86|2560.6|2559.1|2561|2559.5|2558.96|2557.46|0
1718966700000|2024-06-21 10:45:00|2560.59|2559.09|2560.56|2559.06|2561.8|2560.3|2560.16|2558.66|0
1718967000000|2024-06-21 10:50:00|2560.57|2559.07|2561.39|2559.89|2561.79|2560.29|2560.57|2559.07|0
1718967300000|2024-06-21 10:55:00|2561.59|2560.09|2562.6|2561.1|2562.61|2561.11|2561.39|2559.89|0
1718967600000|2024-06-21 11:00:00|2563|2561.5|2565.85|2564.35|2565.85|2564.35|2562.6|2561.1|0
1718967900000|2024-06-21 11:05:00|2565.45|2563.95|2565.46|2563.96|2566.06|2564.56|2565.05|2563.55|0
1718968200000|2024-06-21 11:10:00|2565.45|2563.95|2562.19|2560.69|2565.45|2563.95|2562.19|2560.69|0
1718968500000|2024-06-21 11:15:00|2562.39|2560.89|2563|2561.5|2563.8|2562.3|2562.39|2560.89|0
1718968800000|2024-06-21 11:20:00|2562.6|2561.1|2562.37|2560.87|2563.84|2562.34|2562.19|2560.69|0
1718969100000|2024-06-21 11:25:00|2562.36|2560.86|2565.18|2563.68|2565.19|2563.69|2562.36|2560.86|0
1718969400000|2024-06-21 11:30:00|2564.78|2563.28|2562.76|2561.26|2564.78|2563.28|2562.75|2561.25|0
1718969700000|2024-06-21 11:35:00|2562.75|2561.25|2562.76|2561.26|2563.16|2561.66|2562.75|2561.25|0
1718970000000|2024-06-21 11:40:00|2562.75|2561.25|2562.36|2560.86|2563.16|2561.66|2561.93|2560.43|0
1718970300000|2024-06-21 11:45:00|2561.95|2560.45|2561.94|2560.44|2562.75|2561.25|2561.53|2560.03|0
1718970600000|2024-06-21 11:50:00|2561.53|2560.03|2560.28|2558.78|2561.94|2560.44|2560.28|2558.78|0
1718970900000|2024-06-21 11:55:00|2560.29|2558.79|2560.29|2558.79|2560.72|2559.22|2559.9|2558.4|0
1718971200000|2024-06-21 12:00:00|2560.09|2558.59|2561.13|2559.63|2561.93|2560.43|2559.87|2558.37|0
1718971500000|2024-06-21 12:05:00|2561.12|2559.62|2561.92|2560.42|2561.92|2560.42|2560.71|2559.21|0
1718971800000|2024-06-21 12:10:00|2561.91|2560.41|2560.7|2559.2|2561.92|2560.42|2560.69|2559.19|0
1718972100000|2024-06-21 12:15:00|2560.69|2559.19|2560.71|2559.21|2561.89|2560.39|2560.69|2559.19|0
1718972400000|2024-06-21 12:20:00|2560.7|2559.2|2559.05|2557.55|2560.71|2559.21|2559.05|2557.55|0
1718972700000|2024-06-21 12:25:00|2559.45|2557.95|2560.28|2558.78|2560.29|2558.79|2559.45|2557.95|0
1718973000000|2024-06-21 12:30:00|2560.29|2558.79|2560.73|2559.23|2561.15|2559.65|2559.87|2558.37|0
1718973300000|2024-06-21 12:35:00|2560.32|2558.82|2559.94|2558.44|2561.15|2559.65|2559.93|2558.43|0
1718973600000|2024-06-21 12:40:00|2559.54|2558.04|2558.38|2556.88|2559.55|2558.05|2558.32|2556.82|0
1718973900000|2024-06-21 12:45:00|2558.58|2557.08|2561.19|2559.69|2561.2|2559.7|2558.37|2556.87|0
1718974200000|2024-06-21 12:50:00|2561.18|2559.68|2562.36|2560.86|2562.4|2560.9|2561.18|2559.68|0
1718974500000|2024-06-21 12:55:00|2562.37|2560.87|2561.57|2560.07|2562.37|2560.87|2561.16|2559.66|0
1718974800000|2024-06-21 13:00:00|2561.58|2560.08|2561.15|2559.65|2562.38|2560.88|2560.73|2559.23|0
1718975100000|2024-06-21 13:05:00|2561.14|2559.64|2559.94|2558.44|2561.15|2559.65|2559.92|2558.42|0
1718975400000|2024-06-21 13:10:00|2559.95|2558.45|2561.58|2560.08|2561.58|2560.08|2559.94|2558.44|0
1718975700000|2024-06-21 13:15:00|2561.59|2560.09|2561.59|2560.09|2562|2560.5|2561.16|2559.66|0
1718976000000|2024-06-21 13:20:00|2561.58|2560.08|2560.4|2558.9|2561.99|2560.49|2560.4|2558.9|0
1718976300000|2024-06-21 13:25:00|2560.39|2558.89|2559.51|2558.01|2560.81|2559.31|2559.47|2557.97|0
1718976600000|2024-06-21 13:30:00|2559.52|2558.02|2558.73|2557.23|2559.92|2558.42|2557.48|2555.98|0
1718976900000|2024-06-21 13:35:00|2558.72|2557.22|2556.28|2554.78|2558.76|2557.26|2556.26|2554.76|0
1718977200000|2024-06-21 13:40:00|2556.27|2554.77|2555.07|2553.57|2556.31|2554.81|2553.46|2551.96|0
1718977500000|2024-06-21 13:45:00|2553.66|2552.16|2555.47|2553.97|2555.48|2553.98|2553|2551.5|0
1718977800000|2024-06-21 13:50:00|2555.87|2554.37|2554.6|2553.1|2555.89|2554.39|2554.23|2552.73|0
1718978100000|2024-06-21 13:55:00|2554.61|2553.11|2557.48|2555.98|2557.49|2555.99|2554.61|2553.11|0
1718978400000|2024-06-21 14:00:00|2557.47|2555.97|2558.7|2557.2|2560.33|2558.83|2557.47|2555.97|0
1718978700000|2024-06-21 14:05:00|2558.69|2557.19|2560.72|2559.22|2560.73|2559.23|2558.67|2557.17|0
1718979000000|2024-06-21 14:10:00|2560.71|2559.21|2562.79|2561.29|2562.79|2561.29|2560.31|2558.81|0
1718979300000|2024-06-21 14:15:00|2562.8|2561.3|2562.39|2560.89|2563.61|2562.11|2561.16|2559.66|0
1718979600000|2024-06-21 14:20:00|2562.38|2560.88|2563.94|2562.44|2563.94|2562.44|2561.98|2560.48|0
1718979900000|2024-06-21 14:25:00|2563.93|2562.43|2564.34|2562.84|2565.16|2563.66|2563.12|2561.62|0
1718980200000|2024-06-21 14:30:00|2564.74|2563.24|2563.08|2561.58|2564.74|2563.24|2563.08|2561.58|0
1718980500000|2024-06-21 14:35:00|2563.48|2561.98|2563.45|2561.95|2565.15|2563.65|2563.08|2561.58|0
1718980800000|2024-06-21 14:40:00|2563.44|2561.94|2565|2563.5|2565|2563.5|2562.64|2561.14|0
1718981100000|2024-06-21 14:45:00|2565.01|2563.51|2566.3|2564.8|2566.71|2565.21|2565|2563.5|0
1718981400000|2024-06-21 14:50:00|2566.29|2564.79|2567.06|2565.56|2567.12|2565.62|2566.26|2564.76|0
1718981700000|2024-06-21 14:55:00|2567.46|2565.96|2567.06|2565.56|2569.08|2567.58|2567.03|2565.53|0
1718982000000|2024-06-21 15:00:00|2567.05|2565.55|2566.27|2564.77|2568.1|2566.6|2566.26|2564.76|0
1718982300000|2024-06-21 15:05:00|2566.26|2564.76|2563.85|2562.35|2566.68|2565.18|2563.84|2562.34|0
1718982600000|2024-06-21 15:10:00|2564.25|2562.75|2563.84|2562.34|2565.06|2563.56|2563.84|2562.34|0
1718982900000|2024-06-21 15:15:00|2563.85|2562.35|2564.68|2563.18|2564.68|2563.18|2563.02|2561.52|0
1718983200000|2024-06-21 15:20:00|2564.69|2563.19|2563.83|2562.33|2564.7|2563.2|2563.41|2561.91|0
1718983500000|2024-06-21 15:25:00|2563.63|2562.13|2562.59|2561.09|2564.24|2562.74|2562.18|2560.68|0
1718983800000|2024-06-21 15:30:00|2562.58|2561.08|2556.13|2554.63|2562.58|2561.08|2556.13|2554.63|0
1718984100000|2024-06-21 15:35:00|2556.14|2554.64|2559.39|2557.89|2561.03|2559.53|2556.14|2554.64|0
1718984400000|2024-06-21 15:40:00|2559.38|2557.88|2560.22|2558.72|2560.22|2558.72|2559.38|2557.88|0
1718984700000|2024-06-21 15:45:00|2560.62|2559.12|2561.88|2560.38|2561.88|2560.38|2560.21|2558.71|0
1718985000000|2024-06-21 15:50:00|2561.89|2560.39|2563.52|2562.02|2563.52|2562.02|2561.47|2559.97|0
1718985300000|2024-06-21 15:55:00|2563.51|2562.01|2563.53|2562.03|2563.53|2562.03|2562.69|2561.19|0
1718985600000|2024-06-21 16:00:00|2563.54|2562.04|2564.35|2562.85|2564.35|2562.85|2563.51|2562.01|0
1718985900000|2024-06-21 16:05:00|2564.34|2562.84|2563.5|2562|2564.35|2562.85|2563.09|2561.59|0
1718986200000|2024-06-21 16:10:00|2563.51|2562.01|2563.1|2561.6|2563.92|2562.42|2563.1|2561.6|0
1718986500000|2024-06-21 16:15:00|2563.09|2561.59|2563.53|2562.03|2563.54|2562.04|2562.69|2561.19|0
1718986800000|2024-06-21 16:20:00|2563.52|2562.02|2562.69|2561.19|2563.94|2562.44|2562.69|2561.19|0
1718987100000|2024-06-21 16:25:00|2562.68|2561.18|2562.3|2560.8|2563.11|2561.61|2562.27|2560.77|0
1718987400000|2024-06-21 16:30:00|2562.29|2560.79|2562.7|2561.2|2562.71|2561.21|2561.46|2559.96|0
1718987700000|2024-06-21 16:35:00|2562.3|2560.8|2562.28|2560.78|2562.71|2561.21|2561.87|2560.37|0
1718988000000|2024-06-21 16:40:00|2562.29|2560.79|2561.87|2560.37|2562.7|2561.2|2561.87|2560.37|0
1718988300000|2024-06-21 16:45:00|2562.27|2560.77|2561.03|2559.53|2562.27|2560.77|2561.03|2559.53|0
1718988600000|2024-06-21 16:50:00|2561.04|2559.54|2566.67|2565.17|2566.67|2565.17|2560.39|2558.89|0
1718988900000|2024-06-21 16:55:00|2566.27|2564.77|2564.22|2562.72|2566.27|2564.77|2563.83|2562.33|0
1718989200000|2024-06-21 17:00:00|2563.82|2562.32|2563.84|2562.34|2564.24|2562.74|2562.99|2561.49|0
1718989500000|2024-06-21 17:05:00|2563.83|2562.33|2563.43|2561.93|2564.25|2562.75|2563.01|2561.51|0
1718989800000|2024-06-21 17:10:00|2563.44|2561.94|2563.43|2561.93|2563.85|2562.35|2563.03|2561.53|0
1718990100000|2024-06-21 17:15:00|2563.42|2561.92|2562.96|2561.46|2563.44|2561.94|2562.96|2561.46|0
1718990400000|2024-06-21 17:20:00|2562.95|2561.45|2562.14|2560.64|2563.39|2561.89|2562.13|2560.63|0
1718990700000|2024-06-21 17:25:00|2562.13|2560.63|2562.15|2560.65|2562.58|2561.08|2561.74|2560.24|0
1718991000000|2024-06-21 17:30:00|2561.75|2560.25|2561.73|2560.23|2562.17|2560.67|2561.71|2560.21|0
1718991300000|2024-06-21 17:35:00|2561.72|2560.22|2562.15|2560.65|2562.15|2560.65|2561.29|2559.79|0
1718991600000|2024-06-21 17:40:00|2562.14|2560.64|2562.13|2560.63|2562.55|2561.05|2561.72|2560.22|0
1718991900000|2024-06-21 17:45:00|2562.12|2560.62|2562.15|2560.65|2562.95|2561.45|2562.12|2560.62|0
1718992200000|2024-06-21 17:50:00|2562.55|2561.05|2563.01|2561.51|2563.01|2561.51|2562.55|2561.05|0
1718992500000|2024-06-21 17:55:00|2563|2561.5|2562.14|2560.64|2563.01|2561.51|2562.14|2560.64|0
1718992800000|2024-06-21 18:00:00|2562.15|2560.65|2561.73|2560.23|2562.15|2560.65|2561.72|2560.22|0
1718993100000|2024-06-21 18:05:00|2561.93|2560.43|2562.16|2560.66|2562.57|2561.07|2561.71|2560.21|0
1718993400000|2024-06-21 18:10:00|2562.36|2560.86|2562.57|2561.07|2562.59|2561.09|2562.15|2560.65|0
1718993700000|2024-06-21 18:15:00|2562.58|2561.08|2563.01|2561.51|2563.43|2561.93|2562.58|2561.08|0
1718994000000|2024-06-21 18:20:00|2563.21|2561.71|2563.01|2561.51|2563.83|2562.33|2562.58|2561.08|0
1718994300000|2024-06-21 18:25:00|2563.02|2561.52|2563.84|2562.34|2563.84|2562.34|2563.01|2561.51|0
1718994600000|2024-06-21 18:30:00|2563.43|2561.93|2563.01|2561.51|2563.84|2562.34|2563|2561.5|0
1718994900000|2024-06-21 18:35:00|2563|2561.5|2562.58|2561.08|2563.42|2561.92|2562.16|2560.66|0
1718995200000|2024-06-21 18:40:00|2562.57|2561.07|2562.58|2561.08|2563|2561.5|2562.15|2560.65|0
1718995500000|2024-06-21 18:45:00|2562.59|2561.09|2562.77|2561.27|2563.41|2561.91|2562.57|2561.07|0
1718995800000|2024-06-21 18:50:00|2562.57|2561.07|2562.57|2561.07|2562.98|2561.48|2562.14|2560.64|0
1718996100000|2024-06-21 18:55:00|2562.17|2560.67|2562.58|2561.08|2562.6|2561.1|2562.16|2560.66|0
1718996400000|2024-06-21 19:00:00|2562.59|2561.09|2563.02|2561.52|2563.02|2561.52|2562.18|2560.68|0
1718996700000|2024-06-21 19:05:00|2563.03|2561.53|2562.6|2561.1|2563.86|2562.36|2562.4|2560.9|0
1718997000000|2024-06-21 19:10:00|2562.61|2561.11|2562.41|2560.91|2562.64|2561.14|2562.21|2560.71|0
1718997300000|2024-06-21 19:15:00|2562.21|2560.71|2562.22|2560.72|2563.04|2561.54|2562.2|2560.7|0
1718997600000|2024-06-21 19:20:00|2562.63|2561.13|2562.63|2561.13|2563.04|2561.54|2562.2|2560.7|0
1718997900000|2024-06-21 19:25:00|2562.62|2561.12|2562.2|2560.7|2562.63|2561.13|2562.19|2560.69|0
1718998200000|2024-06-21 19:30:00|2562.19|2560.69|2562.62|2561.12|2562.62|2561.12|2561.78|2560.28|0
1718998500000|2024-06-21 19:35:00|2562.61|2561.11|2561.82|2560.32|2562.65|2561.15|2561.82|2560.32|0
1718998800000|2024-06-21 19:40:00|2561.81|2560.31|2561.42|2559.92|2562.22|2560.72|2560.98|2559.48|0
1718999100000|2024-06-21 19:45:00|2561.41|2559.91|2560.17|2558.67|2561.42|2559.92|2560.16|2558.66|0
1718999400000|2024-06-21 19:50:00|2560.18|2558.68|2561.86|2560.36|2562.3|2560.8|2560.18|2558.68|0
1718999700000|2024-06-21 19:55:00|2561.87|2560.37|2561.76|2560.26|2563.05|2561.55|2560.97|2559.47|0
1719000000000|2024-06-21 20:00:00|2560.15|2558.65|2561.19|2559.69|2561.85|2560.35|2559.79|2558.29|0
1719000300000|2024-06-21 20:05:00|2561.27|2559.77|2561.56|2560.06|2562.22|2560.72|2561.19|2559.69|0
1719000600000|2024-06-21 20:10:00|2561.6|2560.1|2562.93|2561.43|2563.22|2561.72|2561.6|2560.1|0
1719000900000|2024-06-21 20:15:00|2562.85|2561.35|2562.76|2561.26|2562.93|2561.43|2562.68|2561.18|0
1719001200000|2024-06-21 20:20:00|2562.77|2561.27|2562.39|2560.89|2562.85|2561.35|2562.22|2560.72|0
1719001500000|2024-06-21 20:25:00|2562.47|2560.97|2562.47|2560.97|2562.72|2561.22|2562.22|2560.72|0
1719001800000|2024-06-21 20:30:00|2562.48|2560.98|2562.47|2560.97|2562.76|2561.26|2562.39|2560.89|0
1719002100000|2024-06-21 20:35:00|2562.39|2560.89|2562.47|2560.97|2562.68|2561.18|2562.39|2560.89|0
1719002400000|2024-06-21 20:40:00|2562.48|2560.98|2562.43|2560.93|2562.76|2561.26|2562.39|2560.89|0
1719002700000|2024-06-21 20:45:00|2562.39|2560.89|2562.31|2560.81|2562.68|2561.18|2562.31|2560.81|0
1719003000000|2024-06-21 20:50:00|2562.3|2560.8|2562.39|2560.89|2562.39|2560.89|2562.22|2560.72|0
1719003300000|2024-06-21 20:55:00|2562.35|2560.85|2562.35|2560.85|2562.43|2560.93|2562.22|2560.72|0
1719003600000|2024-06-21 21:00:00|2562.59|2561.09|2562.59|2561.09|2562.59|2561.09|2562.59|2561.09|0
1719180000000|2024-06-23 22:00:00|2563.05|2561.55|2562.89|2561.39|2563.23|2561.73|2562.89|2561.39|0
1719180300000|2024-06-23 22:05:00|2562.9|2561.4|2562.89|2561.39|2563.14|2561.64|2562.6|2561.1|0
1719180600000|2024-06-23 22:10:00|2562.9|2561.4|2563.35|2561.85|2563.39|2561.89|2562.9|2561.4|0
1719180900000|2024-06-23 22:15:00|2561.89|2560.39|2562.01|2560.51|2562.05|2560.55|2561.64|2560.14|0
1719181200000|2024-06-23 22:20:00|2561.97|2560.47|2561.93|2560.43|2562.01|2560.51|2561.84|2560.34|0
1719181500000|2024-06-23 22:25:00|2561.92|2560.42|2561.72|2560.22|2561.93|2560.43|2561.64|2560.14|0
1719181800000|2024-06-23 22:30:00|2563.15|2561.65|2563.36|2561.86|2563.36|2561.86|2563.15|2561.65|0
1719182100000|2024-06-23 22:35:00|2563.24|2561.74|2563.36|2561.86|2563.44|2561.94|2563.24|2561.74|0
1719182400000|2024-06-23 22:40:00|2563.24|2561.74|2563.24|2561.74|2563.24|2561.74|2563.15|2561.65|0
1719182700000|2024-06-23 22:45:00|2561.76|2560.26|2561.72|2560.22|2561.76|2560.26|2561.55|2560.05|0
1719183000000|2024-06-23 22:50:00|2561.68|2560.18|2561.55|2560.05|2561.68|2560.18|2561.47|2559.97|0
1719183300000|2024-06-23 22:55:00|2561.59|2560.09|2561.64|2560.14|2561.72|2560.22|2561.55|2560.05|0
1719183600000|2024-06-23 23:00:00|2561.59|2560.09|2562.22|2560.72|2562.3|2560.8|2561.55|2560.05|0
1719183900000|2024-06-23 23:05:00|2562.21|2560.71|2562.14|2560.64|2562.22|2560.72|2562.01|2560.51|0
1719184200000|2024-06-23 23:10:00|2562.13|2560.63|2562.22|2560.72|2562.22|2560.72|2562.05|2560.55|0
1719184500000|2024-06-23 23:15:00|2563.55|2562.05|2563.55|2562.05|2563.63|2562.13|2563.46|2561.96|0
1719184800000|2024-06-23 23:20:00|2563.46|2561.96|2563.76|2562.26|2563.76|2562.26|2563.46|2561.96|0
1719185100000|2024-06-23 23:25:00|2563.75|2562.25|2563.63|2562.13|2563.76|2562.26|2563.55|2562.05|0
1719185400000|2024-06-23 23:30:00|2563.55|2562.05|2563.53|2562.03|2563.7|2562.2|2563.38|2561.88|0
1719185700000|2024-06-23 23:35:00|2563.57|2562.07|2563.7|2562.2|2563.7|2562.2|2563.53|2562.03|0
1719186000000|2024-06-23 23:40:00|2563.61|2562.11|2563.16|2561.66|2563.7|2562.2|2563.07|2561.57|0
1719186300000|2024-06-23 23:45:00|2563.2|2561.7|2562.95|2561.45|2563.24|2561.74|2562.91|2561.41|0
1719186600000|2024-06-23 23:50:00|2562.91|2561.41|2562.87|2561.37|2562.95|2561.45|2562.78|2561.28|0
1719186900000|2024-06-23 23:55:00|2562.83|2561.33|2562.95|2561.45|2562.95|2561.45|2562.78|2561.28|0
1719187200000|2024-06-24 00:00:00|2561.3|2559.8|2561.66|2560.16|2561.66|2560.16|2561.1|2559.6|0
1719187500000|2024-06-24 00:05:00|2561.58|2560.08|2561.58|2560.08|2561.58|2560.08|2561.29|2559.79|0
1719187800000|2024-06-24 00:10:00|2561.54|2560.04|2561.5|2560|2561.87|2560.37|2561.5|2560|0
1719188100000|2024-06-24 00:15:00|2562.98|2561.48|2564.83|2563.33|2565.24|2563.74|2562.98|2561.48|0
1719188400000|2024-06-24 00:20:00|2564.84|2563.34|2564.44|2562.94|2564.84|2563.34|2564.03|2562.53|0
1719188700000|2024-06-24 00:25:00|2564.43|2562.93|2564.85|2563.35|2564.85|2563.35|2564.43|2562.93|0
1719189000000|2024-06-24 00:30:00|2564.84|2563.34|2565.66|2564.16|2565.66|2564.16|2564.84|2563.34|0
1719189300000|2024-06-24 00:35:00|2565.25|2563.75|2565.66|2564.16|2565.66|2564.16|2565.25|2563.75|0
1719189900000|2024-06-24 00:45:00|2565.65|2564.15|2565.25|2563.75|2565.65|2564.15|2565.25|2563.75|0
1719190200000|2024-06-24 00:50:00|2564.85|2563.35|2565.25|2563.75|2565.25|2563.75|2564.84|2563.34|0
1719190500000|2024-06-24 00:55:00|2564.85|2563.35|2564.43|2562.93|2564.85|2563.35|2564.43|2562.93|0
1719190800000|2024-06-24 01:00:00|2564.64|2563.14|2564.02|2562.52|2564.84|2563.34|2564.02|2562.52|0
1719191100000|2024-06-24 01:05:00|2563.62|2562.12|2562.79|2561.29|2563.62|2562.12|2562.39|2560.89|0
1719191400000|2024-06-24 01:10:00|2562.39|2560.89|2557.5|2556|2562.39|2560.89|2557.07|2555.57|0
1719191700000|2024-06-24 01:15:00|2557.09|2555.59|2554.23|2552.73|2557.49|2555.99|2554.2|2552.7|0
1719192000000|2024-06-24 01:20:00|2553.83|2552.33|2556.25|2554.75|2556.26|2554.76|2553.8|2552.3|0
1719192300000|2024-06-24 01:25:00|2556.26|2554.76|2557.88|2556.38|2558.3|2556.8|2556.26|2554.76|0
1719192600000|2024-06-24 01:30:00|2558.28|2556.78|2557.06|2555.56|2558.29|2556.79|2556.25|2554.75|0
1719192900000|2024-06-24 01:35:00|2556.65|2555.15|2557.06|2555.56|2557.87|2556.37|2556.23|2554.73|0
1719193200000|2024-06-24 01:40:00|2557.26|2555.76|2557.87|2556.37|2557.87|2556.37|2557.06|2555.56|0
1719193500000|2024-06-24 01:45:00|2557.88|2556.38|2559.21|2557.71|2559.21|2557.71|2557.87|2556.37|0
1719193800000|2024-06-24 01:50:00|2559.2|2557.7|2557.98|2556.48|2559.2|2557.7|2557.98|2556.48|0
1719194100000|2024-06-24 01:55:00|2557.99|2556.49|2559.2|2557.7|2559.61|2558.11|2557.98|2556.48|0
1719194400000|2024-06-24 02:00:00|2559.21|2557.71|2559.24|2557.74|2559.61|2558.11|2558.82|2557.32|0
1719194700000|2024-06-24 02:05:00|2559.23|2557.73|2559.63|2558.13|2559.65|2558.15|2559.23|2557.73|0
1719195000000|2024-06-24 02:10:00|2559.23|2557.73|2558.82|2557.32|2559.23|2557.73|2558.62|2557.12|0
1719195300000|2024-06-24 02:15:00|2558.83|2557.33|2558.82|2557.32|2559.24|2557.74|2558.62|2557.12|0
1719195600000|2024-06-24 02:20:00|2558.41|2556.91|2558.42|2556.92|2558.42|2556.92|2558.01|2556.51|0
1719195900000|2024-06-24 02:25:00|2558.43|2556.93|2558.47|2556.97|2559.08|2557.58|2558.42|2556.92|0
1719196200000|2024-06-24 02:30:00|2558.88|2557.38|2558.89|2557.39|2559.3|2557.8|2558.87|2557.37|0
1719196500000|2024-06-24 02:35:00|2558.88|2557.38|2558.47|2556.97|2558.88|2557.38|2557.66|2556.16|0
1719196800000|2024-06-24 02:40:00|2558.48|2556.98|2558.47|2556.97|2558.88|2557.38|2558.47|2556.97|0
1719197100000|2024-06-24 02:45:00|2558.06|2556.56|2557.64|2556.14|2558.07|2556.57|2557.24|2555.74|0
1719197400000|2024-06-24 02:50:00|2557.65|2556.15|2558.06|2556.56|2558.06|2556.56|2557.65|2556.15|0
1719197700000|2024-06-24 02:55:00|2557.66|2556.16|2557.65|2556.15|2557.66|2556.16|2557.65|2556.15|0
1719198000000|2024-06-24 03:00:00|2557.66|2556.16|2557.67|2556.17|2558.08|2556.58|2557.25|2555.75|0
1719198300000|2024-06-24 03:05:00|2557.66|2556.16|2557.67|2556.17|2557.67|2556.17|2557.26|2555.76|0
1719198600000|2024-06-24 03:10:00|2558.07|2556.57|2558.07|2556.57|2558.28|2556.78|2557.66|2556.16|0
1719198900000|2024-06-24 03:15:00|2558.08|2556.58|2558.08|2556.58|2558.08|2556.58|2557.87|2556.37|0
1719199200000|2024-06-24 03:20:00|2558.07|2556.57|2558.08|2556.58|2558.08|2556.58|2558.07|2556.57|0
1719199500000|2024-06-24 03:25:00|2558.07|2556.57|2558.89|2557.39|2558.89|2557.39|2558.07|2556.57|0
1719199800000|2024-06-24 03:30:00|2558.9|2557.4|2558.9|2557.4|2559.31|2557.81|2558.49|2556.99|0
1719200100000|2024-06-24 03:35:00|2558.5|2557|2558.5|2557|2558.89|2557.39|2558.49|2556.99|0
1719200400000|2024-06-24 03:40:00|2558.49|2556.99|2558.5|2557|2558.5|2557|2558.49|2556.99|0
1719200700000|2024-06-24 03:45:00|2558.49|2556.99|2558.08|2556.58|2558.49|2556.99|2558.08|2556.58|0
1719201000000|2024-06-24 03:50:00|2557.68|2556.18|2557.66|2556.16|2557.68|2556.18|2557.66|2556.16|0
1719201300000|2024-06-24 03:55:00|2557.67|2556.17|2557.67|2556.17|2557.67|2556.17|2557.66|2556.16|0
1719201600000|2024-06-24 04:00:00|2558.07|2556.57|2557.66|2556.16|2558.07|2556.57|2557.26|2555.76|0
1719201900000|2024-06-24 04:05:00|2558.07|2556.57|2557.67|2556.17|2558.07|2556.57|2557.66|2556.16|0
1719202200000|2024-06-24 04:10:00|2557.66|2556.16|2558.47|2556.97|2558.47|2556.97|2557.66|2556.16|0
1719202500000|2024-06-24 04:15:00|2558.48|2556.98|2558.06|2556.56|2558.48|2556.98|2558.06|2556.56|0
1719202800000|2024-06-24 04:20:00|2558.07|2556.57|2558.06|2556.56|2558.47|2556.97|2558.05|2556.55|0
1719203100000|2024-06-24 04:25:00|2558.05|2556.55|2558.47|2556.97|2558.47|2556.97|2558.05|2556.55|0
1719203400000|2024-06-24 04:30:00|2558.67|2557.17|2558.88|2557.38|2558.88|2557.38|2558.67|2557.17|0
1719203700000|2024-06-24 04:35:00|2558.87|2557.37|2558.88|2557.38|2558.88|2557.38|2558.46|2556.96|0
1719204000000|2024-06-24 04:40:00|2559.28|2557.78|2559.29|2557.79|2560.11|2558.61|2559.28|2557.78|0
1719204300000|2024-06-24 04:45:00|2559.28|2557.78|2559.69|2558.19|2560.1|2558.6|2559.28|2557.78|0
1719204600000|2024-06-24 04:50:00|2559.89|2558.39|2559.69|2558.19|2560.1|2558.6|2559.69|2558.19|0
1719204900000|2024-06-24 04:55:00|2559.7|2558.2|2559.7|2558.2|2559.7|2558.2|2558.89|2557.39|0
1719205200000|2024-06-24 05:00:00|2560.11|2558.61|2560.54|2559.04|2560.93|2559.43|2560.1|2558.6|0
1719205500000|2024-06-24 05:05:00|2560.95|2559.45|2560.55|2559.05|2560.95|2559.45|2560.13|2558.63|0
1719205800000|2024-06-24 05:10:00|2560.95|2559.45|2559.74|2558.24|2560.96|2559.46|2559.74|2558.24|0
1719206100000|2024-06-24 05:15:00|2559.73|2558.23|2559.74|2558.24|2560.14|2558.64|2559.33|2557.83|0
1719206400000|2024-06-24 05:20:00|2559.33|2557.83|2559.34|2557.84|2559.74|2558.24|2559.33|2557.83|0
1719206700000|2024-06-24 05:25:00|2559.33|2557.83|2560.14|2558.64|2560.14|2558.64|2559.33|2557.83|0
1719207000000|2024-06-24 05:30:00|2560.15|2558.65|2561.43|2559.93|2561.43|2559.93|2560.14|2558.64|0
1719207300000|2024-06-24 05:35:00|2561.03|2559.53|2561.02|2559.52|2561.43|2559.93|2561.02|2559.52|0
1719207600000|2024-06-24 05:40:00|2561.42|2559.92|2561.02|2559.52|2561.43|2559.93|2561.02|2559.52|0
1719207900000|2024-06-24 05:45:00|2561.42|2559.92|2561.83|2560.33|2561.83|2560.33|2561.22|2559.72|0
1719208200000|2024-06-24 05:50:00|2563.03|2561.53|2563.03|2561.53|2563.44|2561.94|2562.63|2561.13|0
1719208500000|2024-06-24 05:55:00|2563.43|2561.93|2563.44|2561.94|2564.25|2562.75|2563.03|2561.53|0
1719208800000|2024-06-24 06:00:00|2563.84|2562.34|2566.27|2564.77|2566.68|2565.18|2563.03|2561.53|0
1719209100000|2024-06-24 06:05:00|2565.87|2564.37|2566.68|2565.18|2566.68|2565.18|2565.06|2563.56|0
1719209400000|2024-06-24 06:10:00|2566.48|2564.98|2567.08|2565.58|2567.48|2565.98|2565.46|2563.96|0
1719209700000|2024-06-24 06:15:00|2567.48|2565.98|2567.08|2565.58|2567.88|2566.38|2566.67|2565.17|0
1719210000000|2024-06-24 06:20:00|2566.68|2565.18|2567.17|2565.67|2567.98|2566.48|2566.32|2564.82|0
1719210300000|2024-06-24 06:25:00|2567.57|2566.07|2567.56|2566.06|2567.57|2566.07|2566.35|2564.85|0
1719210600000|2024-06-24 06:30:00|2567.96|2566.46|2568.59|2567.19|2568.59|2567.19|2566.82|2565.32|30
1719210900000|2024-06-24 06:35:00|2568.47|2567.07|2568.47|2567.07|2568.47|2567.07|2568.47|2567.07|17
1719211200000|2024-06-24 06:40:00|2568.84|2567.44|2568.72|2567.32|2568.84|2567.44|2568.59|2567.19|6
1719211500000|2024-06-24 06:45:00|2568.59|2567.19|2567.84|2566.44|2568.97|2567.57|2567.72|2566.32|31
1719211800000|2024-06-24 06:50:00|2567.59|2566.19|2567.59|2566.19|2567.59|2566.19|2567.59|2566.19|16
1719212100000|2024-06-24 06:55:00|2568.05|2566.55|2569.27|2567.77|2570.09|2568.59|2568.05|2566.55|0
1719212400000|2024-06-24 07:00:00|2570.08|2568.58|2564.27|2563.77|2570.08|2568.77|2556.39|2555.89|5340
1719212700000|2024-06-24 07:05:00|2564.52|2564.02|2562.02|2561.52|2565.14|2564.64|2560.77|2560.27|1694
1719213000000|2024-06-24 07:10:00|2562.27|2561.77|2558.77|2558.27|2562.27|2561.77|2558.27|2557.77|1842
1719213300000|2024-06-24 07:15:00|2558.64|2558.14|2560.77|2560.27|2560.77|2560.27|2557.27|2556.77|1749
1719213600000|2024-06-24 07:20:00|2561.02|2560.52|2560.77|2560.27|2562.77|2562.27|2560.27|2559.77|1498
1719213900000|2024-06-24 07:25:00|2560.89|2560.39|2561.77|2561.27|2563.27|2562.77|2559.77|2559.27|1385
1719214200000|2024-06-24 07:30:00|2562.02|2561.52|2563.14|2562.64|2563.27|2562.77|2558.52|2558.02|2336
1719214500000|2024-06-24 07:35:00|2563.27|2562.77|2566.02|2565.52|2566.77|2566.27|2563.27|2562.77|1319
1719214800000|2024-06-24 07:40:00|2566.42|2565.92|2568.92|2568.42|2569.42|2568.92|2566.42|2565.92|1205
1719215100000|2024-06-24 07:45:00|2569.17|2568.67|2571.54|2571.04|2571.67|2571.17|2568.42|2567.92|1088
1719215400000|2024-06-24 07:50:00|2571.67|2571.17|2573.67|2573.17|2574.17|2573.67|2571.42|2570.92|1170
1719215700000|2024-06-24 07:55:00|2573.54|2573.04|2574.79|2574.29|2575.92|2575.42|2573.54|2573.04|915
1719216000000|2024-06-24 08:00:00|2575.04|2574.54|2575.79|2575.29|2578.17|2577.67|2573.92|2573.42|2113
1719216300000|2024-06-24 08:05:00|2575.92|2575.42|2575.67|2575.17|2577.92|2577.42|2575.67|2575.17|1022
1719216600000|2024-06-24 08:10:00|2575.92|2575.42|2574.67|2574.17|2576.42|2575.92|2574.42|2573.92|701
1719216900000|2024-06-24 08:15:00|2574.79|2574.29|2575.42|2574.92|2576.92|2576.42|2574.67|2574.17|698
1719217200000|2024-06-24 08:20:00|2575.92|2575.42|2577.42|2576.92|2577.79|2577.29|2575.92|2575.42|650
1719217500000|2024-06-24 08:25:00|2577.54|2577.04|2577.17|2576.67|2577.54|2577.04|2575.17|2574.67|633
1719217800000|2024-06-24 08:30:00|2577.42|2576.92|2574.92|2574.42|2577.42|2576.92|2574.67|2574.17|753
1719218100000|2024-06-24 08:35:00|2575.17|2574.67|2574.92|2574.42|2575.17|2574.67|2573.67|2573.17|561
1719218400000|2024-06-24 08:40:00|2575.04|2574.54|2575.67|2575.17|2575.67|2575.17|2574.04|2573.54|468
1719218700000|2024-06-24 08:45:00|2575.79|2575.29|2575.92|2575.42|2577.42|2576.92|2574.17|2573.67|1155
1719219000000|2024-06-24 08:50:00|2575.79|2575.29|2574.42|2573.92|2577.42|2576.92|2574.17|2573.67|888
1719219300000|2024-06-24 08:55:00|2574.67|2574.17|2575.42|2574.92|2576.54|2576.04|2574.67|2574.17|489
1719219600000|2024-06-24 09:00:00|2575.29|2574.79|2577.42|2576.92|2578.92|2578.42|2575.17|2574.67|795
1719219900000|2024-06-24 09:05:00|2577.54|2577.04|2578.17|2577.67|2578.67|2578.17|2577.42|2576.92|872
1719220200000|2024-06-24 09:10:00|2578.42|2577.92|2577.17|2576.67|2579.17|2578.67|2577.17|2576.67|651
1719220500000|2024-06-24 09:15:00|2576.92|2576.42|2575.92|2575.42|2577.17|2576.67|2574.17|2573.67|708
1719220800000|2024-06-24 09:20:00|2576.17|2575.67|2575.92|2575.42|2576.92|2576.42|2575.42|2574.92|601
1719221100000|2024-06-24 09:25:00|2575.67|2575.17|2576.54|2576.04|2577.17|2576.67|2575.17|2574.67|673
1719221400000|2024-06-24 09:30:00|2576.67|2576.17|2574.92|2574.42|2576.67|2576.17|2573.92|2573.42|557
1719221700000|2024-06-24 09:35:00|2575.17|2574.67|2574.67|2574.17|2575.67|2575.17|2574.17|2573.67|387
1719222000000|2024-06-24 09:40:00|2574.54|2574.04|2574.67|2574.17|2575.17|2574.67|2574.42|2573.92|368
1719222300000|2024-06-24 09:45:00|2574.42|2573.92|2574.17|2573.67|2574.92|2574.42|2573.67|2573.17|594
1719222600000|2024-06-24 09:50:00|2574.29|2573.79|2573.17|2572.67|2574.67|2574.17|2572.92|2572.42|293
1719222900000|2024-06-24 09:55:00|2572.92|2572.42|2574.17|2573.67|2574.92|2574.42|2572.67|2572.17|519
1719223200000|2024-06-24 10:00:00|2574.42|2573.92|2575.42|2574.92|2575.67|2575.17|2573.92|2573.42|361
1719223500000|2024-06-24 10:05:00|2575.17|2574.67|2574.67|2574.17|2575.92|2575.42|2574.42|2573.92|373
1719223800000|2024-06-24 10:10:00|2574.92|2574.42|2575.04|2574.54|2575.67|2575.17|2574.54|2574.04|399
1719224100000|2024-06-24 10:15:00|2575.17|2574.67|2575.67|2575.17|2576.67|2576.17|2575.04|2574.54|429
1719224400000|2024-06-24 10:20:00|2575.42|2574.92|2576.17|2575.67|2576.17|2575.67|2574.92|2574.42|481
1719224700000|2024-06-24 10:25:00|2575.92|2575.42|2576.92|2576.42|2576.92|2576.42|2575.42|2574.92|472
1719225000000|2024-06-24 10:30:00|2577.29|2576.79|2574.42|2573.92|2577.92|2577.42|2574.42|2573.92|481
1719225300000|2024-06-24 10:35:00|2574.17|2573.67|2574.17|2573.67|2577.42|2576.92|2573.17|2572.67|1004
1719225600000|2024-06-24 10:40:00|2574.04|2573.54|2575.42|2574.92|2576.17|2575.67|2573.54|2573.04|286
1719225900000|2024-06-24 10:45:00|2575.17|2574.67|2576.42|2575.92|2576.67|2576.17|2575.17|2574.67|423
1719226200000|2024-06-24 10:50:00|2576.54|2576.04|2576.42|2575.92|2576.79|2576.29|2574.67|2574.17|435
1719226500000|2024-06-24 10:55:00|2576.17|2575.67|2576.92|2576.42|2577.67|2577.17|2575.67|2575.17|374
1719226800000|2024-06-24 11:00:00|2576.79|2576.29|2579.42|2578.92|2579.67|2579.17|2576.42|2575.92|697
1719227100000|2024-06-24 11:05:00|2579.17|2578.67|2577.92|2577.42|2579.92|2579.42|2577.67|2577.17|285
1719227400000|2024-06-24 11:10:00|2578.04|2577.54|2579.42|2578.92|2579.54|2579.04|2577.79|2577.29|285
1719227700000|2024-06-24 11:15:00|2579.54|2579.04|2577.92|2577.42|2579.54|2579.04|2577.92|2577.42|331
1719228000000|2024-06-24 11:20:00|2578.04|2577.54|2577.67|2577.17|2579.92|2579.42|2577.67|2577.17|488
1719228300000|2024-06-24 11:25:00|2577.79|2577.29|2578.54|2578.04|2578.67|2578.17|2577.42|2576.92|331
1719228600000|2024-06-24 11:30:00|2578.67|2578.17|2578.67|2578.17|2579.67|2579.17|2578.17|2577.67|331
1719228900000|2024-06-24 11:35:00|2578.79|2578.29|2580.67|2580.17|2580.92|2580.42|2578.79|2578.29|338
1719229200000|2024-06-24 11:40:00|2580.92|2580.42|2580.54|2580.04|2581.92|2581.42|2580.42|2579.92|366
1719229500000|2024-06-24 11:45:00|2580.67|2580.17|2580.42|2579.92|2580.92|2580.42|2580.17|2579.67|202
1719229800000|2024-06-24 11:50:00|2580.29|2579.79|2579.67|2579.17|2581.42|2580.92|2579.04|2578.54|257
1719230100000|2024-06-24 11:55:00|2579.54|2579.04|2579.04|2578.54|2580.67|2580.17|2579.04|2578.54|194
1719230400000|2024-06-24 12:00:00|2578.92|2578.42|2578.04|2577.54|2579.67|2579.17|2577.92|2577.42|235
1719230700000|2024-06-24 12:05:00|2578.17|2577.67|2578.67|2578.17|2578.92|2578.42|2577.92|2577.42|379
1719231000000|2024-06-24 12:10:00|2578.92|2578.42|2577.92|2577.42|2578.92|2578.42|2577.17|2576.67|393
1719231300000|2024-06-24 12:15:00|2578.17|2577.67|2578.67|2578.17|2579.17|2578.67|2578.17|2577.67|362
1719231600000|2024-06-24 12:20:00|2578.54|2578.04|2580.67|2580.17|2580.92|2580.42|2578.42|2577.92|462
1719231900000|2024-06-24 12:25:00|2580.92|2580.42|2577.79|2577.29|2581.17|2580.67|2577.17|2576.67|969
1719232200000|2024-06-24 12:30:00|2577.92|2577.42|2578.92|2578.42|2579.67|2579.17|2577.92|2577.42|319
1719232500000|2024-06-24 12:35:00|2579.17|2578.67|2577.92|2577.42|2579.17|2578.67|2577.42|2576.92|296
1719232800000|2024-06-24 12:40:00|2578.04|2577.54|2578.04|2577.54|2579.42|2578.92|2576.92|2576.42|212
1719233100000|2024-06-24 12:45:00|2578.17|2577.67|2578.17|2577.67|2579.42|2578.92|2577.92|2577.42|229
1719233400000|2024-06-24 12:50:00|2577.92|2577.42|2578.42|2577.92|2578.67|2578.17|2577.17|2576.67|270
1719233700000|2024-06-24 12:55:00|2578.29|2577.79|2576.92|2576.42|2578.29|2577.79|2576.67|2576.17|365
1719234000000|2024-06-24 13:00:00|2577.17|2576.67|2577.17|2576.67|2578.17|2577.67|2576.92|2576.42|227
1719234300000|2024-06-24 13:05:00|2577.04|2576.54|2576.79|2576.29|2577.17|2576.67|2576.17|2575.67|392
1719234600000|2024-06-24 13:10:00|2576.67|2576.17|2576.53|2576.03|2577.78|2577.28|2576.28|2575.78|422
1719234900000|2024-06-24 13:15:00|2576.28|2575.78|2578.03|2577.53|2578.28|2577.78|2576.28|2575.78|438
1719235200000|2024-06-24 13:20:00|2578.15|2577.65|2579.28|2578.78|2579.78|2579.28|2577.78|2577.28|392
1719235500000|2024-06-24 13:25:00|2579.53|2579.03|2579.4|2578.9|2579.53|2579.03|2578.28|2577.78|427
1719235800000|2024-06-24 13:30:00|2579.53|2579.03|2579.28|2578.78|2580.53|2580.03|2579.03|2578.53|834
1719236100000|2024-06-24 13:35:00|2579.4|2578.9|2584.03|2583.53|2584.03|2583.53|2579.28|2578.78|1042
1719236400000|2024-06-24 13:40:00|2583.65|2583.15|2581.78|2581.28|2584.28|2583.78|2581.78|2581.28|970
1719236700000|2024-06-24 13:45:00|2581.65|2581.15|2585.28|2584.78|2585.4|2584.9|2581.53|2581.03|1097
1719237000000|2024-06-24 13:50:00|2585.53|2585.03|2589.78|2589.28|2590.53|2590.03|2585.03|2584.53|1813
1719237300000|2024-06-24 13:55:00|2590.03|2589.53|2588.4|2587.9|2590.78|2590.28|2588.03|2587.53|1404
1719237600000|2024-06-24 14:00:00|2588.53|2588.03|2588.53|2588.03|2590.53|2590.03|2588.03|2587.53|1351
1719237900000|2024-06-24 14:05:00|2588.28|2587.78|2592.53|2592.03|2593.03|2592.53|2587.9|2587.4|1650
1719238200000|2024-06-24 14:10:00|2592.34|2591.84|2592.59|2592.09|2592.59|2592.09|2590.34|2589.84|1613
1719238500000|2024-06-24 14:15:00|2592.34|2591.84|2592.09|2591.59|2592.59|2592.09|2590.59|2590.09|1253
1719238800000|2024-06-24 14:20:00|2592.34|2591.84|2593.84|2593.34|2594.34|2593.84|2592.09|2591.59|1118
1719239100000|2024-06-24 14:25:00|2594.09|2593.59|2591.84|2591.34|2594.59|2594.09|2591.34|2590.84|1003
1719239400000|2024-06-24 14:30:00|2591.96|2591.46|2592.34|2591.84|2593.09|2592.59|2591.84|2591.34|957
1719239700000|2024-06-24 14:35:00|2592.09|2591.59|2594.59|2594.09|2594.84|2594.34|2592.09|2591.59|850
1719240000000|2024-06-24 14:40:00|2594.34|2593.84|2594.09|2593.59|2595.09|2594.59|2593.59|2593.09|1001
1719240300000|2024-06-24 14:45:00|2593.96|2593.46|2592.09|2591.59|2594.59|2594.09|2592.09|2591.59|1024
1719240600000|2024-06-24 14:50:00|2591.84|2591.34|2593.46|2592.96|2593.59|2593.09|2591.34|2590.84|1290
1719240900000|2024-06-24 14:55:00|2593.34|2592.84|2595.09|2594.59|2596.34|2595.84|2593.34|2592.84|1281
1719241200000|2024-06-24 15:00:00|2595.34|2594.84|2594.34|2593.84|2595.71|2595.21|2594.34|2593.84|1043
1719241500000|2024-06-24 15:05:00|2594.59|2594.09|2591.59|2591.09|2594.59|2594.09|2591.34|2590.84|1213
1719241800000|2024-06-24 15:10:00|2591.46|2590.96|2591.59|2591.09|2592.09|2591.59|2591.09|2590.59|1256
1719242100000|2024-06-24 15:15:00|2591.84|2591.34|2593.34|2592.84|2594.09|2593.59|2591.09|2590.59|1213
1719242400000|2024-06-24 15:20:00|2593.09|2592.59|2595.3|2593.8|2596.34|2595.84|2593.09|2592.59|2883
1719242700000|2024-06-24 15:25:00|2594.9|2593.4|2595.7|2594.2|2596.12|2594.62|2594.87|2593.37|1018
1719243000000|2024-06-24 15:30:00|2595.71|2594.21|2595.29|2593.89|2597.91|2596.51|2595.29|2593.89|4497
1719243300000|2024-06-24 15:35:00|2595.16|2593.76|2594.66|2593.26|2595.91|2594.51|2594.29|2592.89|233
1719243600000|2024-06-24 15:40:00|2594.54|2593.14|2594.16|2592.76|2596.29|2594.89|2594.16|2592.76|73
1719243900000|2024-06-24 15:45:00|2594.54|2593.14|2594.29|2592.89|2594.79|2593.39|2593.79|2592.39|65
1719244200000|2024-06-24 15:50:00|2594.04|2592.64|2593.91|2592.51|2594.29|2592.89|2593.91|2592.51|2089
1719244500000|2024-06-24 15:55:00|2593.79|2592.39|2593.59|2592.09|2593.79|2592.39|2592.29|2590.89|54
1719244800000|2024-06-24 16:00:00|2593.58|2592.08|2593.57|2592.07|2593.59|2592.09|2593.15|2591.65|0
1719245100000|2024-06-24 16:05:00|2593.16|2591.66|2593.55|2592.05|2593.56|2592.06|2593.12|2591.62|0
1719245400000|2024-06-24 16:10:00|2593.54|2592.04|2593.12|2591.62|2593.55|2592.05|2592.71|2591.21|0
1719245700000|2024-06-24 16:15:00|2593.13|2591.63|2593.58|2592.08|2593.78|2592.28|2593.12|2591.62|0
1719246000000|2024-06-24 16:20:00|2593.57|2592.07|2593.96|2592.46|2593.98|2592.48|2593.15|2591.65|0
1719246300000|2024-06-24 16:25:00|2593.97|2592.47|2593.56|2592.06|2593.97|2592.47|2593.54|2592.04|0
1719246600000|2024-06-24 16:30:00|2593.55|2592.05|2593.56|2592.06|2593.99|2592.49|2593.55|2592.05|0
1719246900000|2024-06-24 16:35:00|2593.57|2592.07|2593.56|2592.06|2593.99|2592.49|2593.55|2592.05|0
1719247200000|2024-06-24 16:40:00|2593.55|2592.05|2593.53|2592.03|2593.97|2592.47|2593.11|2591.61|0
1719247500000|2024-06-24 16:45:00|2593.52|2592.02|2593.12|2591.62|2593.55|2592.05|2593.1|2591.6|0
1719247800000|2024-06-24 16:50:00|2593.11|2591.61|2592.68|2591.18|2593.52|2592.02|2592.68|2591.18|0
1719248100000|2024-06-24 16:55:00|2592.69|2591.19|2591.84|2590.34|2592.7|2591.2|2591.4|2589.9|0
1719248400000|2024-06-24 17:00:00|2591.83|2590.33|2592.25|2590.75|2592.27|2590.77|2591.42|2589.92|0
1719248700000|2024-06-24 17:05:00|2592.24|2590.74|2588.35|2586.85|2592.24|2590.74|2587.17|2585.67|0
1719249000000|2024-06-24 17:10:00|2587.94|2586.44|2588.35|2586.85|2588.76|2587.26|2587.49|2585.99|0
1719249300000|2024-06-24 17:15:00|2588.34|2586.84|2588.78|2587.28|2589.21|2587.71|2587.53|2586.03|0
1719249600000|2024-06-24 17:20:00|2588.79|2587.29|2587.92|2586.42|2588.8|2587.3|2587.51|2586.01|0
1719249900000|2024-06-24 17:25:00|2587.91|2586.41|2588.75|2587.25|2589.59|2588.09|2587.51|2586.01|0
1719250200000|2024-06-24 17:30:00|2588.74|2587.24|2587.05|2585.55|2588.75|2587.25|2587.04|2585.54|0
1719250500000|2024-06-24 17:35:00|2587.06|2585.56|2590.38|2588.88|2590.39|2588.89|2587.05|2585.55|0
1719250800000|2024-06-24 17:40:00|2590.37|2588.87|2589.13|2587.63|2590.37|2588.87|2589.12|2587.62|0
1719251100000|2024-06-24 17:45:00|2589.12|2587.62|2588.72|2587.22|2589.55|2588.05|2588.5|2587|0
1719251400000|2024-06-24 17:50:00|2588.71|2587.21|2588.78|2587.28|2589.13|2587.63|2587.87|2586.37|0
1719251700000|2024-06-24 17:55:00|2588.79|2587.29|2588.77|2587.27|2590.03|2588.53|2588.36|2586.86|0
1719252000000|2024-06-24 18:00:00|2588.36|2586.86|2588.34|2586.84|2588.78|2587.28|2587.51|2586.01|0
1719252300000|2024-06-24 18:05:00|2588.35|2586.85|2587.95|2586.45|2589.18|2587.68|2587.52|2586.02|0
1719252600000|2024-06-24 18:10:00|2588.16|2586.66|2587.12|2585.62|2588.16|2586.66|2587.11|2585.61|0
1719252900000|2024-06-24 18:15:00|2587.11|2585.61|2587.94|2586.44|2587.95|2586.45|2587.09|2585.59|0
1719253200000|2024-06-24 18:20:00|2587.53|2586.03|2588.34|2586.84|2588.76|2587.26|2587.53|2586.03|0
1719253500000|2024-06-24 18:25:00|2588.33|2586.83|2588.34|2586.84|2588.34|2586.84|2587.91|2586.41|0
1719253800000|2024-06-24 18:30:00|2588.33|2586.83|2588.31|2586.81|2588.35|2586.85|2587.92|2586.42|0
1719254100000|2024-06-24 18:35:00|2588.32|2586.82|2588.78|2587.28|2588.78|2587.28|2588.31|2586.81|0
1719254400000|2024-06-24 18:40:00|2588.77|2587.27|2589.18|2587.68|2589.2|2587.7|2588.36|2586.86|0
1719254700000|2024-06-24 18:45:00|2589.19|2587.69|2590.04|2588.54|2590.45|2588.95|2589.18|2587.68|0
1719255000000|2024-06-24 18:50:00|2590.05|2588.55|2590.43|2588.93|2590.46|2588.96|2590.02|2588.52|0
1719255300000|2024-06-24 18:55:00|2590.42|2588.92|2590.82|2589.32|2590.83|2589.33|2590.01|2588.51|0
1719255600000|2024-06-24 19:00:00|2590.41|2588.91|2590.53|2589.03|2591.37|2589.87|2590|2588.5|0
1719255900000|2024-06-24 19:05:00|2590.54|2589.04|2591.36|2589.86|2591.37|2589.87|2590.53|2589.03|0
1719256200000|2024-06-24 19:10:00|2590.95|2589.45|2590.53|2589.03|2591.37|2589.87|2590.12|2588.62|0
1719256500000|2024-06-24 19:15:00|2590.12|2588.62|2589.29|2587.79|2590.53|2589.03|2588.88|2587.38|0
1719256800000|2024-06-24 19:20:00|2589.3|2587.8|2589.29|2587.79|2589.72|2588.22|2588.88|2587.38|0
1719257100000|2024-06-24 19:25:00|2589.3|2587.8|2589.3|2587.8|2590.14|2588.64|2589.29|2587.79|0
1719257400000|2024-06-24 19:30:00|2589.31|2587.81|2589.7|2588.2|2590.13|2588.63|2589.28|2587.78|0
1719257700000|2024-06-24 19:35:00|2589.59|2588.09|2589.99|2588.49|2590.02|2588.52|2589.56|2588.06|0
1719258000000|2024-06-24 19:40:00|2589.59|2588.09|2589.58|2588.08|2590|2588.5|2589.16|2587.66|0
1719258300000|2024-06-24 19:45:00|2589.59|2588.09|2587.91|2586.41|2589.99|2588.49|2587.49|2585.99|0
1719258600000|2024-06-24 19:50:00|2588.11|2586.61|2587.85|2586.35|2589.1|2587.6|2587.83|2586.33|0
1719258900000|2024-06-24 19:55:00|2587.86|2586.36|2586.53|2585.03|2587.86|2586.36|2586.11|2584.61|0
1719259200000|2024-06-24 20:00:00|2586.57|2585.07|2586.07|2584.57|2586.65|2585.15|2584.48|2582.98|0
1719259500000|2024-06-24 20:05:00|2585.99|2584.49|2586.74|2585.24|2587.11|2585.61|2585.86|2584.36|0
1719259800000|2024-06-24 20:10:00|2586.82|2585.32|2586.48|2584.98|2586.82|2585.32|2585.94|2584.44|0
1719260100000|2024-06-24 20:15:00|2586.07|2584.57|2586.02|2584.52|2586.32|2584.82|2585.73|2584.23|0
1719260400000|2024-06-24 20:20:00|2585.94|2584.44|2585.36|2583.86|2585.94|2584.44|2585.1|2583.6|0
1719260700000|2024-06-24 20:25:00|2585.35|2583.85|2584.81|2583.31|2585.36|2583.86|2584.6|2583.1|0
1719261000000|2024-06-24 20:30:00|2584.82|2583.32|2585.27|2583.77|2585.36|2583.86|2584.44|2582.94|0
1719261300000|2024-06-24 20:35:00|2585.28|2583.78|2585.56|2584.06|2585.65|2584.15|2585.27|2583.77|0
1719261600000|2024-06-24 20:40:00|2585.57|2584.07|2585.56|2584.06|2585.73|2584.23|2585.52|2584.02|0
1719261900000|2024-06-24 20:45:00|2585.57|2584.07|2585.65|2584.15|2585.86|2584.36|2585.56|2584.06|0
1719262200000|2024-06-24 20:50:00|2585.69|2584.19|2585.65|2584.15|2585.73|2584.23|2585.44|2583.94|0
1719262500000|2024-06-24 20:55:00|2585.69|2584.19|2585.9|2584.4|2585.98|2584.48|2585.27|2583.77|0
1719262800000|2024-06-24 21:00:00|2586.32|2584.82|2586.4|2584.9|2586.4|2584.9|2586.23|2584.73|0
1719263100000|2024-06-24 21:05:00|2586.48|2584.98|2586.57|2585.07|2586.61|2585.11|2586.32|2584.82|0
1719263400000|2024-06-24 21:10:00|2586.65|2585.15|2586.69|2585.19|2586.78|2585.28|2586.52|2585.02|0
1719263700000|2024-06-24 21:15:00|2586.65|2585.15|2586.69|2585.19|2586.82|2585.32|2586.65|2585.15|0
1719264000000|2024-06-24 21:20:00|2586.78|2585.28|2586.61|2585.11|2586.9|2585.4|2586.61|2585.11|0
1719264300000|2024-06-24 21:25:00|2586.57|2585.07|2586.57|2585.07|2586.57|2585.07|2586.57|2585.07|0
1719264600000|2024-06-24 21:30:00|2586.53|2585.03|2586.57|2585.07|2586.61|2585.11|2586.53|2585.03|0
1719264900000|2024-06-24 21:35:00|2586.61|2585.11|2586.05|2584.55|2586.61|2585.11|2586.05|2584.55|0
1719265200000|2024-06-24 21:40:00|2586.09|2584.59|2586.06|2584.56|2586.17|2584.67|2586.05|2584.55|0
1719265500000|2024-06-24 21:45:00|2586.1|2584.6|2586.13|2584.63|2586.13|2584.63|2586.06|2584.56|0
1719265800000|2024-06-24 21:50:00|2586.09|2584.59|2586.21|2584.71|2586.21|2584.71|2586.05|2584.55|0
1719266100000|2024-06-24 21:55:00|2586.17|2584.67|2586.09|2584.59|2586.21|2584.71|2586.05|2584.55|0
1719266400000|2024-06-24 22:00:00|2586.08|2584.58|2586.63|2585.13|2586.97|2585.47|2585.84|2584.34|0
1719266700000|2024-06-24 22:05:00|2586.76|2585.26|2586.21|2584.71|2586.76|2585.26|2585.88|2584.38|0
1719267000000|2024-06-24 22:10:00|2586.17|2584.67|2586.09|2584.59|2586.26|2584.76|2585.71|2584.21|0
1719267300000|2024-06-24 22:15:00|2586.19|2584.69|2586.32|2584.82|2586.52|2585.02|2586.02|2584.52|0
1719267600000|2024-06-24 22:20:00|2586.36|2584.86|2586.4|2584.9|2586.61|2585.11|2586.32|2584.82|0
1719267900000|2024-06-24 22:25:00|2586.44|2584.94|2586.52|2585.02|2586.52|2585.02|2586.36|2584.86|0
1719268200000|2024-06-24 22:30:00|2586.47|2584.97|2586.76|2585.26|2586.76|2585.26|2586.38|2584.88|0
1719268500000|2024-06-24 22:35:00|2586.75|2585.25|2586.55|2585.05|2586.75|2585.25|2586.38|2584.88|0
1719268800000|2024-06-24 22:40:00|2586.54|2585.04|2586.38|2584.88|2586.63|2585.13|2586.38|2584.88|0
1719269100000|2024-06-24 22:45:00|2586.26|2584.76|2586.51|2585.01|2586.55|2585.05|2586.26|2584.76|0
1719269400000|2024-06-24 22:50:00|2586.5|2585|2586.63|2585.13|2586.63|2585.13|2586.46|2584.96|0
1719269700000|2024-06-24 22:55:00|2586.55|2585.05|2586.38|2584.88|2586.59|2585.09|2586.38|2584.88|0
1719270000000|2024-06-24 23:00:00|2586.39|2584.89|2586.27|2584.77|2586.39|2584.89|2586.18|2584.68|0
1719270300000|2024-06-24 23:05:00|2586.39|2584.89|2586.79|2585.29|2586.79|2585.29|2586.39|2584.89|0
1719270600000|2024-06-24 23:10:00|2586.87|2585.37|2586.66|2585.16|2586.87|2585.37|2586.58|2585.08|0
1719270900000|2024-06-24 23:15:00|2586.77|2585.27|2586.69|2585.19|2586.9|2585.4|2586.69|2585.19|0
1719271200000|2024-06-24 23:20:00|2586.73|2585.23|2586.98|2585.48|2586.98|2585.48|2586.69|2585.19|0
1719271500000|2024-06-24 23:25:00|2587.02|2585.52|2586.9|2585.4|2587.15|2585.65|2586.9|2585.4|0
1719271800000|2024-06-24 23:30:00|2586.95|2585.45|2587.04|2585.54|2587.16|2585.66|2586.95|2585.45|0
1719272100000|2024-06-24 23:35:00|2587.03|2585.53|2586.87|2585.37|2587.03|2585.53|2586.7|2585.2|0
1719272400000|2024-06-24 23:40:00|2586.91|2585.41|2586.66|2585.16|2586.95|2585.45|2586.58|2585.08|0
1719272700000|2024-06-24 23:45:00|2586.65|2585.15|2586.98|2585.48|2587.07|2585.57|2586.61|2585.11|0
1719273000000|2024-06-24 23:50:00|2586.94|2585.44|2587.27|2585.77|2587.27|2585.77|2586.9|2585.4|0
1719273300000|2024-06-24 23:55:00|2587.19|2585.69|2587.19|2585.69|2587.27|2585.77|2587.07|2585.57|0
1719273600000|2024-06-25 00:00:00|2587.15|2585.65|2586.77|2585.27|2587.27|2585.77|2586.77|2585.27|0
1719273900000|2024-06-25 00:05:00|2586.78|2585.28|2586.77|2585.27|2587.07|2585.57|2586.69|2585.19|0
1719274200000|2024-06-25 00:10:00|2586.78|2585.28|2585.37|2583.87|2586.98|2585.48|2585.16|2583.66|0
1719274500000|2024-06-25 00:15:00|2585.3|2583.8|2584.17|2582.67|2587.04|2585.54|2584.17|2582.67|0
1719274800000|2024-06-25 00:20:00|2584.58|2583.08|2583.76|2582.26|2584.58|2583.08|2583.36|2581.86|0
1719275100000|2024-06-25 00:25:00|2584.17|2582.67|2584.17|2582.67|2584.17|2582.67|2583.76|2582.26|0
1719275400000|2024-06-25 00:30:00|2583.76|2582.26|2584.17|2582.67|2584.58|2583.08|2583.76|2582.26|0
1719275700000|2024-06-25 00:35:00|2584.18|2582.68|2584.17|2582.67|2584.58|2583.08|2584.17|2582.67|0
1719276300000|2024-06-25 00:45:00|2584.58|2583.08|2584.17|2582.67|2584.58|2583.08|2583.77|2582.27|0
1719276600000|2024-06-25 00:50:00|2584.58|2583.08|2584.58|2583.08|2584.58|2583.08|2584.17|2582.67|0
1719276900000|2024-06-25 00:55:00|2584.57|2583.07|2583.75|2582.25|2584.57|2583.07|2583.74|2582.24|0
1719277200000|2024-06-25 01:00:00|2583.34|2581.84|2583.77|2582.27|2583.77|2582.27|2583.34|2581.84|0
1719277500000|2024-06-25 01:05:00|2583.76|2582.26|2583.35|2581.85|2584.17|2582.67|2583.35|2581.85|0
1719277800000|2024-06-25 01:10:00|2583.36|2581.86|2584.16|2582.66|2584.57|2583.07|2583.35|2581.85|0
1719278100000|2024-06-25 01:15:00|2584.56|2583.06|2583.74|2582.24|2584.56|2583.06|2583.33|2581.83|0
1719278400000|2024-06-25 01:20:00|2583.75|2582.25|2584.56|2583.06|2584.56|2583.06|2583.74|2582.24|0
1719278700000|2024-06-25 01:25:00|2584.97|2583.47|2584.97|2583.47|2584.97|2583.47|2584.97|2583.47|0
1719279000000|2024-06-25 01:30:00|2585.38|2583.88|2585.79|2584.29|2585.79|2584.29|2585.38|2583.88|0
1719279300000|2024-06-25 01:35:00|2585.38|2583.88|2585.39|2583.89|2585.39|2583.89|2584.97|2583.47|0
1719279600000|2024-06-25 01:40:00|2585.4|2583.9|2585.8|2584.3|2585.8|2584.3|2585.39|2583.89|0
1719279900000|2024-06-25 01:45:00|2585.81|2584.31|2587.04|2585.54|2587.04|2585.54|2585.81|2584.31|0
1719280200000|2024-06-25 01:50:00|2587.03|2585.53|2586.63|2585.13|2587.04|2585.54|2586.63|2585.13|0
1719280500000|2024-06-25 01:55:00|2586.64|2585.14|2586.64|2585.14|2587.04|2585.54|2586.63|2585.13|0
1719280800000|2024-06-25 02:00:00|2586.24|2584.74|2586.64|2585.14|2586.64|2585.14|2586.23|2584.73|0
1719281100000|2024-06-25 02:05:00|2586.24|2584.74|2586.65|2585.15|2586.65|2585.15|2586.23|2584.73|0
1719281400000|2024-06-25 02:10:00|2587.06|2585.56|2587.06|2585.56|2587.46|2585.96|2587.05|2585.55|0
1719281700000|2024-06-25 02:15:00|2587.05|2585.55|2587.46|2585.96|2587.46|2585.96|2587.05|2585.55|0
1719282000000|2024-06-25 02:20:00|2587.06|2585.56|2587.45|2585.95|2587.46|2585.96|2587.05|2585.55|0
1719282300000|2024-06-25 02:25:00|2587.05|2585.55|2587.05|2585.55|2587.46|2585.96|2587.05|2585.55|0
1719282600000|2024-06-25 02:30:00|2587.45|2585.95|2587.05|2585.55|2587.46|2585.96|2587.05|2585.55|0
1719282900000|2024-06-25 02:35:00|2587.45|2585.95|2587.46|2585.96|2587.46|2585.96|2587.05|2585.55|0
1719283200000|2024-06-25 02:40:00|2587.45|2585.95|2587.46|2585.96|2587.46|2585.96|2587.45|2585.95|0
1719283800000|2024-06-25 02:50:00|2587.45|2585.95|2587.45|2585.95|2587.46|2585.96|2587.45|2585.95|0
1719284100000|2024-06-25 02:55:00|2587.46|2585.96|2587.45|2585.95|2587.46|2585.96|2587.45|2585.95|0
1719284400000|2024-06-25 03:00:00|2587.46|2585.96|2587.46|2585.96|2587.46|2585.96|2587.46|2585.96|0
1719284700000|2024-06-25 03:05:00|2587.48|2585.98|2587.89|2586.39|2587.89|2586.39|2587.48|2585.98|0
1719285000000|2024-06-25 03:10:00|2587.9|2586.4|2588.34|2586.84|2588.34|2586.84|2587.9|2586.4|0
1719285300000|2024-06-25 03:15:00|2588.33|2586.83|2587.93|2586.43|2588.33|2586.83|2587.52|2586.02|0
1719285600000|2024-06-25 03:20:00|2588.33|2586.83|2589.15|2587.65|2589.54|2588.04|2587.93|2586.43|0
1719285900000|2024-06-25 03:25:00|2588.74|2587.24|2588.74|2587.24|2588.74|2587.24|2588.74|2587.24|0
1719286200000|2024-06-25 03:30:00|2588.34|2586.84|2588.33|2586.83|2588.74|2587.24|2588.33|2586.83|0
1719286500000|2024-06-25 03:35:00|2588.74|2587.24|2588.33|2586.83|2588.74|2587.24|2588.33|2586.83|0
1719286800000|2024-06-25 03:40:00|2588.73|2587.23|2589.14|2587.64|2589.14|2587.64|2588.73|2587.23|0
1719287100000|2024-06-25 03:45:00|2588.94|2587.44|2589.56|2588.06|2589.56|2588.06|2588.74|2587.24|0
1719287400000|2024-06-25 03:50:00|2590.78|2589.28|2590.83|2589.33|2590.83|2589.33|2590.41|2588.91|0
1719287700000|2024-06-25 03:55:00|2590.82|2589.32|2591.23|2589.73|2591.64|2590.14|2590.82|2589.32|0
1719288000000|2024-06-25 04:00:00|2591.22|2589.72|2591.23|2589.73|2591.23|2589.73|2591.22|2589.72|0
1719288600000|2024-06-25 04:10:00|2591.24|2589.74|2591.15|2589.65|2591.24|2589.74|2591.15|2589.65|0
1719288900000|2024-06-25 04:15:00|2590.75|2589.25|2589.53|2588.03|2590.75|2589.25|2589.53|2588.03|0
1719289500000|2024-06-25 04:25:00|2589.55|2588.05|2589.55|2588.05|2589.96|2588.46|2589.55|2588.05|0
1719289800000|2024-06-25 04:30:00|2589.14|2587.64|2589.55|2588.05|2589.55|2588.05|2589.14|2587.64|0
1719290100000|2024-06-25 04:35:00|2589.96|2588.46|2589.96|2588.46|2590.37|2588.87|2589.55|2588.05|0
1719290400000|2024-06-25 04:40:00|2589.76|2588.26|2590.17|2588.67|2590.37|2588.87|2589.76|2588.26|0
1719290700000|2024-06-25 04:45:00|2589.97|2588.47|2589.13|2587.63|2589.97|2588.47|2589.13|2587.63|0
1719291000000|2024-06-25 04:50:00|2589.34|2587.84|2589.95|2588.45|2589.95|2588.45|2589.13|2587.63|0
1719291300000|2024-06-25 04:55:00|2590.35|2588.85|2589.95|2588.45|2590.35|2588.85|2589.95|2588.45|0
1719291600000|2024-06-25 05:00:00|2589.55|2588.05|2589.54|2588.04|2589.95|2588.45|2589.54|2588.04|0
1719291900000|2024-06-25 05:05:00|2589.55|2588.05|2589.95|2588.45|2589.95|2588.45|2589.54|2588.04|0
1719292200000|2024-06-25 05:10:00|2589.14|2587.64|2589.54|2588.04|2589.55|2588.05|2589.14|2587.64|0
1719292500000|2024-06-25 05:15:00|2589.34|2587.84|2589.55|2588.05|2589.55|2588.05|2589.14|2587.64|0
1719292800000|2024-06-25 05:20:00|2589.54|2588.04|2589.55|2588.05|2589.95|2588.45|2589.14|2587.64|0
1719293100000|2024-06-25 05:25:00|2589.54|2588.04|2589.14|2587.64|2589.55|2588.05|2589.14|2587.64|0
1719293400000|2024-06-25 05:30:00|2589.54|2588.04|2589.14|2587.64|2589.54|2588.04|2589.14|2587.64|0
1719293700000|2024-06-25 05:35:00|2589.55|2588.05|2589.55|2588.05|2589.96|2588.46|2589.15|2587.65|0
1719294000000|2024-06-25 05:40:00|2589.96|2588.46|2590.36|2588.86|2590.36|2588.86|2589.95|2588.45|0
1719294300000|2024-06-25 05:45:00|2590.37|2588.87|2589.54|2588.04|2590.77|2589.27|2589.14|2587.64|0
1719294600000|2024-06-25 05:50:00|2589.55|2588.05|2591.16|2589.66|2591.57|2590.07|2589.54|2588.04|0
1719294900000|2024-06-25 05:55:00|2591.36|2589.86|2589.75|2588.25|2591.57|2590.07|2589.54|2588.04|0
1719295200000|2024-06-25 06:00:00|2589.95|2588.45|2587.52|2586.02|2589.95|2588.45|2587.11|2585.61|0
1719295500000|2024-06-25 06:05:00|2587.51|2586.01|2586.3|2584.8|2587.92|2586.42|2586.3|2584.8|0
1719295800000|2024-06-25 06:10:00|2585.9|2584.4|2584.26|2582.76|2587.12|2585.62|2584.26|2582.76|0
1719296100000|2024-06-25 06:15:00|2584.46|2582.96|2584.28|2582.78|2584.68|2583.18|2583.45|2581.95|0
1719296400000|2024-06-25 06:20:00|2584.27|2582.77|2583.84|2582.34|2584.28|2582.78|2582.19|2580.69|0
1719296700000|2024-06-25 06:25:00|2584.24|2582.74|2583.84|2582.34|2584.25|2582.75|2583.02|2581.52|0
1719297000000|2024-06-25 06:30:00|2583.83|2582.33|2584.79|2583.39|2585.16|2583.76|2583.83|2582.33|9
1719297300000|2024-06-25 06:35:00|2585.29|2583.89|2585.54|2584.14|2585.54|2584.14|2584.04|2582.64|19
1719297600000|2024-06-25 06:40:00|2585.29|2583.89|2585.41|2584.01|2585.41|2584.01|2584.91|2583.51|10
1719297900000|2024-06-25 06:45:00|2585.04|2583.64|2586.41|2585.01|2587.16|2585.76|2585.04|2583.64|47
1719298200000|2024-06-25 06:50:00|2586.54|2585.14|2586.16|2584.76|2587.04|2585.64|2586.04|2584.64|25
1719298500000|2024-06-25 06:55:00|2586.21|2584.71|2584.62|2583.12|2586.66|2585.16|2584.62|2583.12|2
1719298800000|2024-06-25 07:00:00|2585.03|2583.53|2580.84|2580.34|2585.84|2585.34|2578.71|2578.21|4164
1719299100000|2024-06-25 07:05:00|2581.09|2580.59|2581.59|2581.09|2581.84|2581.34|2580.09|2579.59|2462
1719299400000|2024-06-25 07:10:00|2581.84|2581.34|2577.34|2576.84|2582.71|2582.21|2576.84|2576.34|2305
1719299700000|2024-06-25 07:15:00|2577.09|2576.59|2574.09|2573.59|2577.59|2577.09|2574.09|2573.59|1500
1719300000000|2024-06-25 07:20:00|2573.84|2573.34|2574.84|2574.34|2576.09|2575.59|2573.09|2572.59|1242
1719300300000|2024-06-25 07:25:00|2574.71|2574.21|2572.09|2571.59|2574.84|2574.34|2570.59|2570.09|1272
1719300600000|2024-06-25 07:30:00|2571.84|2571.34|2575.59|2575.09|2575.59|2575.09|2570.96|2570.46|1623
1719300900000|2024-06-25 07:35:00|2575.34|2574.84|2573.09|2572.59|2576.59|2576.09|2572.59|2572.09|933
1719301200000|2024-06-25 07:40:00|2572.96|2572.46|2567.84|2567.34|2574.09|2573.59|2567.84|2567.34|1443
1719301500000|2024-06-25 07:45:00|2568.09|2567.59|2566.84|2566.34|2568.59|2568.09|2566.59|2566.09|1898
1719301800000|2024-06-25 07:50:00|2567.09|2566.59|2567.84|2567.34|2569.09|2568.59|2566.09|2565.59|1397
1719302100000|2024-06-25 07:55:00|2568.09|2567.59|2567.59|2567.09|2568.59|2568.09|2566.21|2565.71|1037
1719302400000|2024-06-25 08:00:00|2567.34|2566.84|2568.84|2568.34|2569.09|2568.59|2566.09|2565.59|1156
1719302700000|2024-06-25 08:05:00|2568.59|2568.09|2568.21|2567.71|2570.59|2570.09|2568.09|2567.59|1027
1719303000000|2024-06-25 08:10:00|2568.34|2567.84|2569.84|2569.34|2569.84|2569.34|2567.84|2567.34|901
1719303300000|2024-06-25 08:15:00|2569.96|2569.46|2569.84|2569.34|2570.46|2569.96|2568.84|2568.34|966
1719303600000|2024-06-25 08:20:00|2569.71|2569.21|2569.59|2569.09|2572.34|2571.84|2567.84|2567.34|1152
1719303900000|2024-06-25 08:25:00|2569.71|2569.21|2570.34|2569.84|2572.09|2571.59|2569.09|2568.59|607
1719304200000|2024-06-25 08:30:00|2570.09|2569.59|2572.59|2572.09|2572.59|2572.09|2569.21|2568.71|708
1719304500000|2024-06-25 08:35:00|2572.34|2571.84|2572.09|2571.59|2572.59|2572.09|2571.34|2570.84|574
1719304800000|2024-06-25 08:40:00|2571.96|2571.46|2568.59|2568.09|2572.34|2571.84|2568.34|2567.84|478
1719305100000|2024-06-25 08:45:00|2568.34|2567.84|2570.63|2570.13|2570.88|2570.38|2568.34|2567.84|883
1719305400000|2024-06-25 08:50:00|2570.75|2570.25|2570.88|2570.38|2571.13|2570.63|2569.63|2569.13|362
1719305700000|2024-06-25 08:55:00|2571.13|2570.63|2574|2573.5|2574.13|2573.63|2571.13|2570.63|546
1719306000000|2024-06-25 09:00:00|2573.88|2573.38|2571.63|2571.13|2574.63|2574.13|2570.88|2570.38|870
1719306300000|2024-06-25 09:05:00|2571.88|2571.38|2570.13|2569.63|2571.88|2571.38|2569.63|2569.13|671
1719306600000|2024-06-25 09:10:00|2570|2569.5|2569.63|2569.13|2570.13|2569.63|2568.38|2567.88|473
1719306900000|2024-06-25 09:15:00|2569.88|2569.38|2570.88|2570.38|2571.13|2570.63|2569.13|2568.63|602
1719307200000|2024-06-25 09:20:00|2571|2570.5|2572.13|2571.63|2572.13|2571.63|2570.88|2570.38|396
1719307500000|2024-06-25 09:25:00|2572|2571.5|2572.38|2571.88|2572.88|2572.38|2571.63|2571.13|424
1719307800000|2024-06-25 09:30:00|2572.63|2572.13|2574.88|2574.38|2575.13|2574.63|2572.63|2572.13|571
1719308100000|2024-06-25 09:35:00|2575.13|2574.63|2574.13|2573.63|2575.63|2575.13|2574.13|2573.63|594
1719308400000|2024-06-25 09:40:00|2574.38|2573.88|2572.63|2572.13|2574.38|2573.88|2572.38|2571.88|522
1719308700000|2024-06-25 09:45:00|2572.75|2572.25|2573.5|2573|2574.63|2574.13|2572.5|2572|390
1719309000000|2024-06-25 09:50:00|2573.63|2573.13|2572.13|2571.63|2574.25|2573.75|2571.88|2571.38|342
1719309300000|2024-06-25 09:55:00|2572.38|2571.88|2571.88|2571.38|2572.88|2572.38|2571.38|2570.88|405
1719309600000|2024-06-25 10:00:00|2572.38|2571.88|2570.38|2569.88|2572.63|2572.13|2570.38|2569.88|342
1719309900000|2024-06-25 10:05:00|2570.13|2569.63|2568.38|2567.88|2571.38|2570.88|2568.13|2567.63|439
1719310200000|2024-06-25 10:10:00|2568.63|2568.13|2570.88|2570.38|2571.25|2570.75|2568.63|2568.13|435
1719310500000|2024-06-25 10:15:00|2571.13|2570.63|2570.63|2570.13|2572.25|2571.75|2570.63|2570.13|313
1719310800000|2024-06-25 10:20:00|2570.38|2569.88|2569.88|2569.38|2571|2570.5|2568.88|2568.38|355
1719311100000|2024-06-25 10:25:00|2569.75|2569.25|2569.38|2568.88|2570.38|2569.88|2568.88|2568.38|248
1719311400000|2024-06-25 10:30:00|2569.13|2568.63|2569.13|2568.63|2569.63|2569.13|2568.63|2568.13|229
1719311700000|2024-06-25 10:35:00|2569.38|2568.88|2568.63|2568.13|2569.38|2568.88|2568.25|2567.75|229
1719312000000|2024-06-25 10:40:00|2568.5|2568|2568.13|2567.63|2568.88|2568.38|2567.38|2566.88|259
1719312300000|2024-06-25 10:45:00|2567.88|2567.38|2566.38|2565.88|2568.13|2567.63|2565.63|2565.13|392
1719312600000|2024-06-25 10:50:00|2566.25|2565.75|2567.13|2566.63|2568.13|2567.63|2566.25|2565.75|306
1719312900000|2024-06-25 10:55:00|2567.25|2566.75|2568.63|2568.13|2569.13|2568.63|2567.13|2566.63|319
1719313200000|2024-06-25 11:00:00|2569.13|2568.63|2570.13|2569.63|2570.38|2569.88|2568.88|2568.38|234
1719313500000|2024-06-25 11:05:00|2569.88|2569.38|2568|2567.5|2569.88|2569.38|2567.38|2566.88|301
1719313800000|2024-06-25 11:10:00|2568.13|2567.63|2568.38|2567.88|2568.88|2568.38|2567.38|2566.88|276
1719314100000|2024-06-25 11:15:00|2568.13|2567.63|2569.63|2569.13|2570.38|2569.88|2567.38|2566.88|340
1719314400000|2024-06-25 11:20:00|2569.75|2569.25|2566.63|2566.13|2570.38|2569.88|2566.38|2565.88|746
1719314700000|2024-06-25 11:25:00|2566.88|2566.38|2567.63|2567.13|2567.88|2567.38|2565.88|2565.38|545
1719315000000|2024-06-25 11:30:00|2567.38|2566.88|2566.63|2566.13|2567.38|2566.88|2566.38|2565.88|524
1719315300000|2024-06-25 11:35:00|2566.88|2566.38|2566.63|2566.13|2567.38|2566.88|2565.88|2565.38|493
1719315600000|2024-06-25 11:40:00|2566.98|2566.48|2563.98|2563.48|2567.23|2566.73|2563.98|2563.48|736
1719315900000|2024-06-25 11:45:00|2563.73|2563.23|2564.23|2563.73|2564.73|2564.23|2561.98|2561.48|905
1719316200000|2024-06-25 11:50:00|2564.48|2563.98|2565.35|2564.85|2565.73|2565.23|2563.98|2563.48|457
1719316500000|2024-06-25 11:55:00|2565.48|2564.98|2565.73|2565.23|2566.23|2565.73|2565.23|2564.73|590
1719316800000|2024-06-25 12:00:00|2565.48|2564.98|2566.73|2566.23|2566.98|2566.48|2565.48|2564.98|733
1719317100000|2024-06-25 12:05:00|2566.98|2566.48|2566.98|2566.48|2567.73|2567.23|2566.23|2565.73|611
1719317400000|2024-06-25 12:10:00|2567.1|2566.6|2566.98|2566.48|2567.48|2566.98|2565.48|2564.98|717
1719317700000|2024-06-25 12:15:00|2566.73|2566.23|2566.23|2565.73|2566.98|2566.48|2565.98|2565.48|476
1719318000000|2024-06-25 12:20:00|2565.98|2565.48|2566.73|2566.23|2566.98|2566.48|2565.98|2565.48|449
1719318300000|2024-06-25 12:25:00|2566.98|2566.48|2566.73|2566.23|2567.23|2566.73|2566.48|2565.98|435
1719318600000|2024-06-25 12:30:00|2566.23|2565.73|2565.73|2565.23|2566.48|2565.98|2564.23|2563.73|588
1719318900000|2024-06-25 12:35:00|2565.98|2565.48|2565.73|2565.23|2566.73|2566.23|2565.48|2564.98|391
1719319200000|2024-06-25 12:40:00|2565.98|2565.48|2565.23|2564.73|2566.48|2565.98|2564.73|2564.23|525
1719319500000|2024-06-25 12:45:00|2565.48|2564.98|2564.48|2563.98|2565.98|2565.48|2564.48|2563.98|339
1719319800000|2024-06-25 12:50:00|2564.23|2563.73|2562.85|2562.35|2564.98|2564.48|2562.23|2561.73|435
1719320100000|2024-06-25 12:55:00|2562.98|2562.48|2563.48|2562.98|2563.98|2563.48|2562.73|2562.23|346
1719320400000|2024-06-25 13:00:00|2563.23|2562.73|2561.98|2561.48|2563.85|2563.35|2561.73|2561.23|345
1719320700000|2024-06-25 13:05:00|2562.23|2561.73|2561.48|2560.98|2562.98|2562.48|2561.23|2560.73|392
1719321000000|2024-06-25 13:10:00|2561.23|2560.73|2560.23|2559.73|2561.48|2560.98|2559.73|2559.23|641
1719321300000|2024-06-25 13:15:00|2559.98|2559.48|2558.48|2557.98|2559.98|2559.48|2558.23|2557.73|616
1719321600000|2024-06-25 13:20:00|2558.6|2558.1|2560.48|2559.98|2561.1|2560.6|2557.98|2557.48|599
1719321900000|2024-06-25 13:25:00|2560.23|2559.73|2560.48|2559.98|2560.73|2560.23|2559.23|2558.73|593
1719322200000|2024-06-25 13:30:00|2560.73|2560.23|2559.48|2558.98|2560.98|2560.48|2559.23|2558.73|1087
1719322500000|2024-06-25 13:35:00|2559.6|2559.1|2561.35|2560.85|2561.48|2560.98|2559.23|2558.73|1064
1719322800000|2024-06-25 13:40:00|2561.48|2560.98|2559.98|2559.48|2561.48|2560.98|2559.23|2558.73|906
1719323100000|2024-06-25 13:45:00|2560.23|2559.73|2561.48|2560.98|2561.73|2561.23|2559.6|2559.1|528
1719323400000|2024-06-25 13:50:00|2561.35|2560.85|2559.73|2559.23|2562.73|2562.23|2559.73|2559.23|740
1719323700000|2024-06-25 13:55:00|2559.6|2559.1|2558.85|2558.35|2559.73|2559.23|2558.73|2558.23|598
1719324000000|2024-06-25 14:00:00|2558.98|2558.48|2558.73|2558.23|2560.85|2560.35|2557.73|2557.23|1199
1719324300000|2024-06-25 14:05:00|2558.85|2558.35|2558.48|2557.98|2559.48|2558.98|2558.1|2557.6|848
1719324600000|2024-06-25 14:10:00|2558.47|2557.97|2562.47|2561.97|2562.72|2562.22|2558.47|2557.97|949
1719324900000|2024-06-25 14:15:00|2562.72|2562.22|2559.97|2559.47|2562.97|2562.47|2559.09|2558.59|759
1719325200000|2024-06-25 14:20:00|2559.84|2559.34|2560.72|2560.22|2561.22|2560.72|2558.72|2558.22|649
1719325500000|2024-06-25 14:25:00|2560.97|2560.47|2562.34|2561.84|2562.84|2562.34|2560.72|2560.22|566
1719325800000|2024-06-25 14:30:00|2562.22|2561.72|2562.72|2562.22|2563.97|2563.47|2562.22|2561.72|734
1719326100000|2024-06-25 14:35:00|2562.84|2562.34|2562.22|2561.72|2563.72|2563.22|2561.72|2561.22|604
1719326400000|2024-06-25 14:40:00|2562.34|2561.84|2561.97|2561.47|2563.22|2562.72|2561.97|2561.47|547
1719326700000|2024-06-25 14:45:00|2561.72|2561.22|2559.72|2559.22|2562.47|2561.97|2559.72|2559.22|457
1719327000000|2024-06-25 14:50:00|2559.97|2559.47|2560.22|2559.72|2560.47|2559.97|2558.97|2558.47|562
1719327300000|2024-06-25 14:55:00|2559.97|2559.47|2559.97|2559.47|2560.22|2559.72|2558.34|2557.84|588
1719327600000|2024-06-25 15:00:00|2559.72|2559.22|2559.34|2558.84|2560.47|2559.97|2558.97|2558.47|1040
1719327900000|2024-06-25 15:05:00|2559.22|2558.72|2559.22|2558.72|2559.97|2559.47|2558.97|2558.47|473
1719328200000|2024-06-25 15:10:00|2558.97|2558.47|2561.47|2560.97|2561.97|2561.47|2558.97|2558.47|719
1719328500000|2024-06-25 15:15:00|2561.72|2561.22|2560.97|2560.47|2561.72|2561.22|2560.47|2559.97|1184
1719328800000|2024-06-25 15:20:00|2561.22|2560.72|2560.88|2559.38|2561.47|2560.97|2559.72|2559.22|2287
1719329100000|2024-06-25 15:25:00|2560.48|2558.98|2560.89|2559.39|2560.89|2559.39|2559.65|2558.15|1174
1719329400000|2024-06-25 15:30:00|2560.9|2559.4|2562.17|2560.77|2562.17|2560.77|2560.9|2559.4|268
1719329700000|2024-06-25 15:35:00|2562.29|2560.89|2562.17|2560.77|2562.92|2561.52|2561.67|2560.27|155
1719330000000|2024-06-25 15:40:00|2562.04|2560.64|2562.42|2561.02|2562.42|2561.02|2561.42|2560.02|90
1719330300000|2024-06-25 15:45:00|2562.54|2561.14|2563.17|2561.77|2563.17|2561.77|2562.42|2561.02|11
1719330600000|2024-06-25 15:50:00|2563.29|2561.89|2563.42|2562.02|2563.42|2562.02|2563.17|2561.77|13
1719330900000|2024-06-25 15:55:00|2563.67|2562.27|2562.97|2561.47|2563.67|2562.27|2562.92|2561.47|37
1719331200000|2024-06-25 16:00:00|2562.96|2561.46|2562.54|2561.04|2562.97|2561.47|2562.54|2561.04|0
1719331500000|2024-06-25 16:05:00|2562.55|2561.05|2562.54|2561.04|2562.96|2561.46|2562.54|2561.04|0
1719331800000|2024-06-25 16:10:00|2562.53|2561.03|2562.32|2560.82|2562.54|2561.04|2562.11|2560.61|0
1719332100000|2024-06-25 16:15:00|2562.12|2560.62|2561.3|2559.8|2562.32|2560.82|2560.88|2559.38|0
1719332400000|2024-06-25 16:20:00|2561.31|2559.81|2560.06|2558.56|2561.31|2559.81|2559.64|2558.14|0
1719332700000|2024-06-25 16:25:00|2560.05|2558.55|2560.86|2559.36|2561.29|2559.79|2560.05|2558.55|0
1719333000000|2024-06-25 16:30:00|2560.66|2559.16|2559.62|2558.12|2560.66|2559.16|2559.62|2558.12|0
1719333300000|2024-06-25 16:35:00|2559.22|2557.72|2560.46|2558.96|2560.47|2558.97|2559.21|2557.71|0
1719333600000|2024-06-25 16:40:00|2560.47|2558.97|2559.63|2558.13|2560.47|2558.97|2559.6|2558.1|0
1719333900000|2024-06-25 16:45:00|2559.62|2558.12|2560.82|2559.32|2560.82|2559.32|2559.16|2557.66|0
1719334200000|2024-06-25 16:50:00|2560.83|2559.33|2560.39|2558.89|2560.84|2559.34|2559.58|2558.08|0
1719334500000|2024-06-25 16:55:00|2560.38|2558.88|2560.81|2559.31|2560.81|2559.31|2560.36|2558.86|0
1719334800000|2024-06-25 17:00:00|2560.8|2559.3|2559.97|2558.47|2560.8|2559.3|2559.55|2558.05|0
1719335100000|2024-06-25 17:05:00|2559.96|2558.46|2561.62|2560.12|2562.02|2560.52|2559.96|2558.46|0
1719335400000|2024-06-25 17:10:00|2561.82|2560.32|2562.05|2560.55|2562.45|2560.95|2561.61|2560.11|0
1719335700000|2024-06-25 17:15:00|2562.04|2560.54|2562.01|2560.51|2562.05|2560.55|2561.6|2560.1|0
1719336000000|2024-06-25 17:20:00|2562.02|2560.52|2562.82|2561.32|2562.82|2561.32|2561.61|2560.11|0
1719336300000|2024-06-25 17:25:00|2562.83|2561.33|2564.07|2562.57|2564.07|2562.57|2562.82|2561.32|0
1719336600000|2024-06-25 17:30:00|2564.06|2562.56|2564.05|2562.55|2564.47|2562.97|2563.64|2562.14|0
1719336900000|2024-06-25 17:35:00|2564.04|2562.54|2564.45|2562.95|2564.47|2562.97|2563.64|2562.14|0
1719337200000|2024-06-25 17:40:00|2564.05|2562.55|2564.48|2562.98|2564.88|2563.38|2564.05|2562.55|0
1719337500000|2024-06-25 17:45:00|2564.49|2562.99|2564.5|2563|2564.9|2563.4|2564.08|2562.58|0
1719337800000|2024-06-25 17:50:00|2564.51|2563.01|2564.91|2563.41|2565.32|2563.82|2564.49|2562.99|0
1719338100000|2024-06-25 17:55:00|2564.92|2563.42|2564.88|2563.38|2565.32|2563.82|2564.5|2563|0
1719338400000|2024-06-25 18:00:00|2564.89|2563.39|2564.88|2563.38|2564.89|2563.39|2564.46|2562.96|0
1719338700000|2024-06-25 18:05:00|2564.87|2563.37|2564.9|2563.4|2564.9|2563.4|2564.47|2562.97|0
1719339000000|2024-06-25 18:10:00|2564.91|2563.41|2564.52|2563.02|2565.74|2564.24|2564.52|2563.02|0
1719339300000|2024-06-25 18:15:00|2564.53|2563.03|2564.94|2563.44|2565.34|2563.84|2564.52|2563.02|0
1719339600000|2024-06-25 18:20:00|2564.93|2563.43|2565.34|2563.84|2565.35|2563.85|2564.52|2563.02|0
1719339900000|2024-06-25 18:25:00|2565.35|2563.85|2566.58|2565.08|2566.62|2565.12|2565.34|2563.84|0
1719340200000|2024-06-25 18:30:00|2566.57|2565.07|2565.33|2563.83|2566.58|2565.08|2565.33|2563.83|0
1719340500000|2024-06-25 18:35:00|2564.93|2563.43|2565.33|2563.83|2565.73|2564.23|2564.91|2563.41|0
1719340800000|2024-06-25 18:40:00|2565.34|2563.84|2565.75|2564.25|2566.16|2564.66|2565.33|2563.83|0
1719341100000|2024-06-25 18:45:00|2565.74|2564.24|2565.09|2563.59|2566.15|2564.65|2564.45|2562.95|0
1719341400000|2024-06-25 18:50:00|2565.29|2563.79|2564.89|2563.39|2565.51|2564.01|2564.89|2563.39|0
1719341700000|2024-06-25 18:55:00|2564.9|2563.4|2564.93|2563.43|2565.72|2564.22|2564.5|2563|0
1719342000000|2024-06-25 19:00:00|2564.92|2563.42|2565.32|2563.82|2565.72|2564.22|2564.51|2563.01|0
1719342300000|2024-06-25 19:05:00|2565.72|2564.22|2565.72|2564.22|2566.54|2565.04|2565.32|2563.82|0
1719342600000|2024-06-25 19:10:00|2565.71|2564.21|2565.64|2564.14|2566.14|2564.64|2565.64|2564.14|0
1719342900000|2024-06-25 19:15:00|2565.65|2564.15|2566.48|2564.98|2566.88|2565.38|2565.65|2564.15|0
1719343200000|2024-06-25 19:20:00|2566.49|2564.99|2567.26|2565.76|2567.26|2565.76|2566.43|2564.93|0
1719343500000|2024-06-25 19:25:00|2566.86|2565.36|2567.29|2565.79|2567.29|2565.79|2566.44|2564.94|0
1719343800000|2024-06-25 19:30:00|2566.89|2565.39|2566.86|2565.36|2567.28|2565.78|2566.44|2564.94|0
1719344100000|2024-06-25 19:35:00|2566.85|2565.35|2567.25|2565.75|2567.27|2565.77|2566.83|2565.33|0
1719344400000|2024-06-25 19:40:00|2567.24|2565.74|2566.42|2564.92|2567.26|2565.76|2566.01|2564.51|0
1719344700000|2024-06-25 19:45:00|2566.43|2564.93|2566.41|2564.91|2566.83|2565.33|2566.01|2564.51|0
1719345000000|2024-06-25 19:50:00|2566.39|2564.89|2566.83|2565.33|2566.83|2565.33|2565.98|2564.48|0
1719345300000|2024-06-25 19:55:00|2566.82|2565.32|2566.06|2564.56|2566.83|2565.33|2565.67|2564.17|0
1719345600000|2024-06-25 20:00:00|2565.42|2563.92|2564.39|2562.89|2565.67|2564.17|2564.1|2562.6|0
1719345900000|2024-06-25 20:05:00|2564.47|2562.97|2564.93|2563.43|2565.22|2563.72|2564.31|2562.81|0
1719346200000|2024-06-25 20:10:00|2565.01|2563.51|2564.84|2563.34|2565.22|2563.72|2564.76|2563.26|0
1719346500000|2024-06-25 20:15:00|2564.76|2563.26|2564.93|2563.43|2564.93|2563.43|2564.47|2562.97|0
1719346800000|2024-06-25 20:20:00|2564.92|2563.42|2565.05|2563.55|2565.13|2563.63|2564.84|2563.34|0
1719347100000|2024-06-25 20:25:00|2565.09|2563.59|2564.84|2563.34|2565.13|2563.63|2564.84|2563.34|0
1719347400000|2024-06-25 20:30:00|2564.8|2563.3|2564.8|2563.3|2564.93|2563.43|2564.76|2563.26|0
1719347700000|2024-06-25 20:35:00|2564.76|2563.26|2565.13|2563.63|2565.22|2563.72|2564.76|2563.26|0
1719348000000|2024-06-25 20:40:00|2565.14|2563.64|2565.13|2563.63|2565.42|2563.92|2565.13|2563.63|0
1719348300000|2024-06-25 20:45:00|2565.09|2563.59|2565.05|2563.55|2565.13|2563.63|2564.93|2563.43|0
1719348600000|2024-06-25 20:50:00|2564.93|2563.43|2565.22|2563.72|2565.22|2563.72|2564.93|2563.43|0
1719348900000|2024-06-25 20:55:00|2565.21|2563.71|2565.34|2563.84|2565.5|2564|2565.09|2563.59|0
1719349200000|2024-06-25 21:00:00|2565.03|2563.53|2565.23|2563.73|2565.23|2563.73|2565.03|2563.53|0
1719349500000|2024-06-25 21:05:00|2565.15|2563.65|2565.31|2563.81|2565.31|2563.81|2565.07|2563.57|0
1719349800000|2024-06-25 21:10:00|2565.27|2563.77|2565.4|2563.9|2565.52|2564.02|2565.23|2563.73|0
1719350100000|2024-06-25 21:15:00|2565.36|2563.86|2565.4|2563.9|2565.44|2563.94|2565.23|2563.73|0
1719350400000|2024-06-25 21:20:00|2565.39|2563.89|2565.58|2564.08|2565.62|2564.12|2565.23|2563.73|0
1719350700000|2024-06-25 21:25:00|2565.62|2564.12|2565.46|2563.96|2565.62|2564.12|2565.46|2563.96|0
1719351000000|2024-06-25 21:30:00|2565.5|2564|2565.54|2564.04|2565.58|2564.08|2565.46|2563.96|0
1719351300000|2024-06-25 21:35:00|2565.62|2564.12|2565.58|2564.08|2565.62|2564.12|2565.54|2564.04|0
1719351600000|2024-06-25 21:40:00|2565.62|2564.12|2565.7|2564.2|2565.75|2564.25|2565.58|2564.08|0
1719351900000|2024-06-25 21:45:00|2565.66|2564.16|2565.7|2564.2|2565.71|2564.21|2565.66|2564.16|0
1719352200000|2024-06-25 21:50:00|2565.71|2564.21|2565.7|2564.2|2565.71|2564.21|2565.7|2564.2|0
1719352500000|2024-06-25 21:55:00|2565.71|2564.21|2565.58|2564.08|2565.79|2564.29|2565.58|2564.08|0
1719352800000|2024-06-25 22:00:00|2565.57|2564.07|2565.75|2564.25|2565.83|2564.33|2564.92|2563.42|0
1719353100000|2024-06-25 22:05:00|2565.74|2564.24|2565.95|2564.45|2565.95|2564.45|2565.33|2563.83|0
1719353400000|2024-06-25 22:10:00|2565.96|2564.46|2565.83|2564.33|2566.12|2564.62|2565.83|2564.33|0
1719353700000|2024-06-25 22:15:00|2565.79|2564.29|2565.96|2564.46|2566.25|2564.75|2565.67|2564.17|0
1719354000000|2024-06-25 22:20:00|2566|2564.5|2566.04|2564.54|2566.16|2564.66|2565.96|2564.46|0
1719354300000|2024-06-25 22:25:00|2566.16|2564.66|2565.96|2564.46|2566.16|2564.66|2565.96|2564.46|0
1719354600000|2024-06-25 22:30:00|2565.92|2564.42|2565.22|2563.72|2565.96|2564.46|2565.22|2563.72|0
1719354900000|2024-06-25 22:35:00|2565.21|2563.71|2565.22|2563.72|2565.46|2563.96|2565.05|2563.55|0
1719355200000|2024-06-25 22:40:00|2565.21|2563.71|2565.5|2564|2565.5|2564|2565.13|2563.63|0
1719355500000|2024-06-25 22:45:00|2565.69|2564.19|2565.68|2564.18|2565.77|2564.27|2565.6|2564.1|0
1719355800000|2024-06-25 22:50:00|2565.6|2564.1|2565.93|2564.43|2565.97|2564.47|2565.6|2564.1|0
1719356100000|2024-06-25 22:55:00|2565.85|2564.35|2565.97|2564.47|2566.01|2564.51|2565.85|2564.35|0
1719356400000|2024-06-25 23:00:00|2566.01|2564.51|2565.77|2564.27|2566.06|2564.56|2565.68|2564.18|0
1719356700000|2024-06-25 23:05:00|2565.76|2564.26|2565.68|2564.18|2565.77|2564.27|2565.48|2563.98|0
1719357000000|2024-06-25 23:10:00|2565.69|2564.19|2565.68|2564.18|2565.77|2564.27|2565.68|2564.18|0
1719357300000|2024-06-25 23:15:00|2565.69|2564.19|2565.68|2564.18|2565.77|2564.27|2565.68|2564.18|0
1719357600000|2024-06-25 23:20:00|2565.6|2564.1|2565.4|2563.9|2565.6|2564.1|2565.23|2563.73|0
1719357900000|2024-06-25 23:25:00|2565.48|2563.98|2565.68|2564.18|2565.68|2564.18|2565.31|2563.81|0
1719358200000|2024-06-25 23:30:00|2565.6|2564.1|2565.6|2564.1|2565.77|2564.27|2565.6|2564.1|0
1719358500000|2024-06-25 23:35:00|2565.48|2563.98|2565.4|2563.9|2565.48|2563.98|2565.4|2563.9|0
1719358800000|2024-06-25 23:40:00|2565.39|2563.89|2565.4|2563.9|2565.48|2563.98|2565.31|2563.81|0
1719359100000|2024-06-25 23:45:00|2565.44|2563.94|2565.23|2563.73|2565.48|2563.98|2565.02|2563.52|0
1719359400000|2024-06-25 23:50:00|2565.31|2563.81|2565.11|2563.61|2565.31|2563.81|2565.02|2563.52|0
1719359700000|2024-06-25 23:55:00|2565.1|2563.6|2565.11|2563.61|2565.31|2563.81|2565.02|2563.52|0
1719360000000|2024-06-26 00:00:00|2564.92|2563.42|2564.13|2562.63|2564.93|2563.43|2563.96|2562.46|0
1719360300000|2024-06-26 00:05:00|2564.21|2562.71|2564.04|2562.54|2564.25|2562.75|2563.88|2562.38|0
1719360600000|2024-06-26 00:10:00|2564|2562.5|2565.05|2563.55|2565.13|2563.63|2563.96|2562.46|0
1719360900000|2024-06-26 00:15:00|2565.59|2564.09|2565.6|2564.1|2566.01|2564.51|2564.78|2563.28|0
1719361200000|2024-06-26 00:20:00|2566|2564.5|2566.41|2564.91|2566.41|2564.91|2566|2564.5|0
1719361500000|2024-06-26 00:25:00|2566.4|2564.9|2567.21|2565.71|2567.22|2565.72|2566.4|2564.9|0
1719361800000|2024-06-26 00:30:00|2567.2|2565.7|2567.21|2565.71|2567.61|2566.11|2566.81|2565.31|0
1719362100000|2024-06-26 00:35:00|2566.81|2565.31|2566.81|2565.31|2567.21|2565.71|2566.81|2565.31|0
1719362400000|2024-06-26 00:40:00|2567.21|2565.71|2566.41|2564.91|2567.21|2565.71|2566.01|2564.51|0
1719362700000|2024-06-26 00:45:00|2566.81|2565.31|2566.41|2564.91|2566.81|2565.31|2566.41|2564.91|0
1719363000000|2024-06-26 00:50:00|2566.81|2565.31|2567.62|2566.12|2567.63|2566.13|2566.81|2565.31|0
1719363300000|2024-06-26 00:55:00|2567.63|2566.13|2567.63|2566.13|2568.03|2566.53|2567.62|2566.12|0
1719363600000|2024-06-26 01:00:00|2567.64|2566.14|2566.43|2564.93|2567.64|2566.14|2566.43|2564.93|0
1719363900000|2024-06-26 01:05:00|2566.83|2565.33|2566.43|2564.93|2567.24|2565.74|2566.43|2564.93|0
1719364200000|2024-06-26 01:10:00|2566.83|2565.33|2566.83|2565.33|2566.83|2565.33|2566.42|2564.92|0
1719364500000|2024-06-26 01:15:00|2566.43|2564.93|2567.64|2566.14|2567.65|2566.15|2566.43|2564.93|0
1719364800000|2024-06-26 01:20:00|2567.65|2566.15|2568.05|2566.55|2568.05|2566.55|2567.64|2566.14|0
1719365100000|2024-06-26 01:25:00|2568.45|2566.95|2568.04|2566.54|2568.46|2566.96|2568.04|2566.54|0
1719365400000|2024-06-26 01:30:00|2568.05|2566.55|2568.45|2566.95|2568.85|2567.35|2568.04|2566.54|0
1719365700000|2024-06-26 01:35:00|2568.44|2566.94|2568.04|2566.54|2568.45|2566.95|2568.04|2566.54|0
1719366000000|2024-06-26 01:40:00|2568.44|2566.94|2568.44|2566.94|2568.45|2566.95|2568.04|2566.54|0
1719366300000|2024-06-26 01:45:00|2568.04|2566.54|2568.45|2566.95|2568.85|2567.35|2568.04|2566.54|0
1719366600000|2024-06-26 01:50:00|2568.05|2566.55|2568.85|2567.35|2568.85|2567.35|2568.04|2566.54|0
1719366900000|2024-06-26 01:55:00|2568.86|2567.36|2569.26|2567.76|2569.66|2568.16|2568.85|2567.35|0
1719367200000|2024-06-26 02:00:00|2569.66|2568.16|2569.66|2568.16|2569.67|2568.17|2569.26|2567.76|0
1719367500000|2024-06-26 02:05:00|2569.67|2568.17|2570.06|2568.56|2570.47|2568.97|2569.67|2568.17|0
1719367800000|2024-06-26 02:10:00|2569.66|2568.16|2569.66|2568.16|2569.66|2568.16|2569.66|2568.16|0
1719368100000|2024-06-26 02:15:00|2569.26|2567.76|2569.26|2567.76|2569.66|2568.16|2569.26|2567.76|0
1719368400000|2024-06-26 02:20:00|2569.24|2567.74|2568.84|2567.34|2569.24|2567.74|2568.84|2567.34|0
1719369000000|2024-06-26 02:30:00|2568.44|2566.94|2568.44|2566.94|2568.44|2566.94|2568.43|2566.93|0
1719369300000|2024-06-26 02:35:00|2568.43|2566.93|2568.03|2566.53|2568.44|2566.94|2568.03|2566.53|0
1719369600000|2024-06-26 02:40:00|2568.04|2566.54|2567.64|2566.14|2568.04|2566.54|2567.64|2566.14|0
1719369900000|2024-06-26 02:45:00|2567.63|2566.13|2568.03|2566.53|2568.03|2566.53|2567.63|2566.13|0
1719370200000|2024-06-26 02:50:00|2568.04|2566.54|2568.43|2566.93|2568.44|2566.94|2568.03|2566.53|0
1719370500000|2024-06-26 02:55:00|2568.44|2566.94|2568.04|2566.54|2568.44|2566.94|2568.03|2566.53|0
1719370800000|2024-06-26 03:00:00|2568.06|2566.56|2568.47|2566.97|2568.47|2566.97|2568.06|2566.56|0
1719371100000|2024-06-26 03:05:00|2568.87|2567.37|2568.79|2567.29|2569.07|2567.57|2568.78|2567.28|0
1719371700000|2024-06-26 03:15:00|2568.78|2567.28|2568.78|2567.28|2568.79|2567.29|2568.37|2566.87|0
1719372000000|2024-06-26 03:20:00|2568.77|2567.27|2568.37|2566.87|2568.77|2567.27|2568.37|2566.87|0
1719372300000|2024-06-26 03:25:00|2568.36|2566.86|2568.37|2566.87|2568.37|2566.87|2568.36|2566.86|0
1719372600000|2024-06-26 03:30:00|2568.36|2566.86|2568.36|2566.86|2568.36|2566.86|2568.36|2566.86|0
1719372900000|2024-06-26 03:35:00|2567.96|2566.46|2567.96|2566.46|2568.36|2566.86|2567.95|2566.45|0
1719373200000|2024-06-26 03:40:00|2567.95|2566.45|2567.96|2566.46|2568.36|2566.86|2567.95|2566.45|0
1719373500000|2024-06-26 03:45:00|2567.97|2566.47|2567.97|2566.47|2567.97|2566.47|2567.97|2566.47|0
1719373800000|2024-06-26 03:50:00|2567.96|2566.46|2567.97|2566.47|2567.97|2566.47|2567.96|2566.46|0
1719374100000|2024-06-26 03:55:00|2567.96|2566.46|2567.97|2566.47|2567.97|2566.47|2567.96|2566.46|0
1719374400000|2024-06-26 04:00:00|2567.96|2566.46|2567.97|2566.47|2567.97|2566.47|2567.96|2566.46|0
1719374700000|2024-06-26 04:05:00|2567.96|2566.46|2567.56|2566.06|2567.96|2566.46|2567.56|2566.06|0
1719375300000|2024-06-26 04:15:00|2567.16|2565.66|2567.55|2566.05|2567.56|2566.06|2567.16|2565.66|0
1719375600000|2024-06-26 04:20:00|2567.56|2566.06|2567.56|2566.06|2567.56|2566.06|2567.56|2566.06|0
1719375900000|2024-06-26 04:25:00|2567.96|2566.46|2569.17|2567.67|2569.17|2567.67|2567.96|2566.46|0
1719376200000|2024-06-26 04:30:00|2569.16|2567.66|2569.96|2568.46|2570.77|2569.27|2569.16|2567.66|0
1719376500000|2024-06-26 04:35:00|2569.97|2568.47|2569.97|2568.47|2570.37|2568.87|2569.97|2568.47|0
1719376800000|2024-06-26 04:40:00|2570.37|2568.87|2569.97|2568.47|2570.37|2568.87|2569.97|2568.47|0
1719377100000|2024-06-26 04:45:00|2570.37|2568.87|2570.78|2569.28|2570.78|2569.28|2570.37|2568.87|0
1719377400000|2024-06-26 04:50:00|2570.79|2569.29|2570.39|2568.89|2570.79|2569.29|2570.38|2568.88|0
1719377700000|2024-06-26 04:55:00|2570.38|2568.88|2569.98|2568.48|2570.38|2568.88|2569.98|2568.48|0
1719378000000|2024-06-26 05:00:00|2570.38|2568.88|2570.39|2568.89|2570.39|2568.89|2569.98|2568.48|0
1719378300000|2024-06-26 05:05:00|2570.38|2568.88|2570.39|2568.89|2570.39|2568.89|2570.38|2568.88|0
1719378600000|2024-06-26 05:10:00|2570.44|2568.94|2570.44|2568.94|2570.44|2568.94|2570.03|2568.53|0
1719379200000|2024-06-26 05:20:00|2570.04|2568.54|2570.41|2568.91|2570.45|2568.95|2570.01|2568.51|0
1719379500000|2024-06-26 05:25:00|2570.01|2568.51|2570.41|2568.91|2570.41|2568.91|2570.01|2568.51|0
1719379800000|2024-06-26 05:30:00|2570.81|2569.31|2570.81|2569.31|2571.22|2569.72|2570.81|2569.31|0
1719380100000|2024-06-26 05:35:00|2570.84|2569.34|2572.04|2570.54|2572.44|2570.94|2570.84|2569.34|0
1719380400000|2024-06-26 05:40:00|2572.05|2570.55|2571.65|2570.15|2572.45|2570.95|2571.65|2570.15|0
1719380700000|2024-06-26 05:45:00|2572.05|2570.55|2572.05|2570.55|2573.25|2571.75|2571.65|2570.15|0
1719381000000|2024-06-26 05:50:00|2572.25|2570.75|2571.64|2570.14|2572.45|2570.95|2571.64|2570.14|0
1719381300000|2024-06-26 05:55:00|2571.6|2570.1|2572.79|2571.29|2572.8|2571.3|2571.59|2570.09|0
1719381600000|2024-06-26 06:00:00|2573.19|2571.69|2573.98|2572.48|2574.4|2572.9|2573.18|2571.68|0
1719381900000|2024-06-26 06:05:00|2573.59|2572.09|2574.24|2572.74|2575.04|2573.54|2573.58|2572.08|0
1719382200000|2024-06-26 06:10:00|2573.84|2572.34|2573.8|2572.3|2574.2|2572.7|2573.4|2571.9|0
1719382500000|2024-06-26 06:15:00|2574.2|2572.7|2574.61|2573.11|2575|2573.5|2573.79|2572.29|0
1719382800000|2024-06-26 06:20:00|2574.6|2573.1|2574.09|2572.59|2575.01|2573.51|2574.08|2572.58|0
1719383100000|2024-06-26 06:25:00|2574.48|2572.98|2574.09|2572.59|2574.9|2573.4|2574.09|2572.59|0
1719383400000|2024-06-26 06:30:00|2574.29|2572.79|2577.42|2576.02|2577.42|2576.02|2574.09|2572.59|0
1719383700000|2024-06-26 06:35:00|2577.17|2575.77|2575.54|2574.14|2577.17|2575.77|2575.54|2574.14|15
1719384000000|2024-06-26 06:40:00|||||||||3
1719384300000|2024-06-26 06:45:00|2574.54|2573.14|2573.79|2572.39|2574.54|2573.14|2573.79|2572.39|18
1719384600000|2024-06-26 06:50:00|2573.67|2572.27|2573.29|2571.89|2574.17|2572.77|2572.29|2570.89|37
1719384900000|2024-06-26 06:55:00|2574.09|2572.59|2572.85|2571.35|2574.49|2572.99|2572.45|2570.95|0
1719385200000|2024-06-26 07:00:00|2572.86|2571.36|2577.72|2577.22|2581.72|2581.22|2572.85|2571.35|3368
1719385500000|2024-06-26 07:05:00|2577.47|2576.97|2576.22|2575.72|2577.72|2577.22|2573.22|2572.72|1738
1719385800000|2024-06-26 07:10:00|2576.34|2575.84|2580.97|2580.47|2580.97|2580.47|2576.22|2575.72|1432
1719386100000|2024-06-26 07:15:00|2580.72|2580.22|2581.72|2581.22|2582.34|2581.84|2579.97|2579.47|1405
1719386400000|2024-06-26 07:20:00|2581.97|2581.47|2584.47|2583.97|2584.97|2584.47|2581.72|2581.22|1128
1719386700000|2024-06-26 07:25:00|2584.22|2583.72|2584.72|2584.22|2585.22|2584.72|2583.22|2582.72|1104
1719387000000|2024-06-26 07:30:00|2584.97|2584.47|2585.97|2585.47|2587.22|2586.72|2584.47|2583.97|2040
1719387300000|2024-06-26 07:35:00|2586.22|2585.72|2588.47|2587.97|2589.22|2588.72|2585.72|2585.22|1220
1719387600000|2024-06-26 07:40:00|2588.72|2588.22|2590.97|2590.47|2591.47|2590.97|2588.22|2587.72|1407
1719387900000|2024-06-26 07:45:00|2591.22|2590.72|2590.72|2590.22|2591.47|2590.97|2589.97|2589.47|1298
1719388200000|2024-06-26 07:50:00|2590.97|2590.47|2589.22|2588.72|2591.22|2590.72|2589.22|2588.72|1314
1719388500000|2024-06-26 07:55:00|2589.09|2588.59|2592.72|2592.22|2592.72|2592.22|2588.47|2587.97|1016
1719388800000|2024-06-26 08:00:00|2592.84|2592.34|2590.72|2590.22|2593.97|2593.47|2590.72|2590.22|1558
1719389100000|2024-06-26 08:05:00|2590.97|2590.47|2591.47|2590.97|2591.97|2591.47|2590.22|2589.72|983
1719389400000|2024-06-26 08:10:00|2591.34|2590.84|2590.97|2590.47|2591.97|2591.47|2590.22|2589.72|573
1719389700000|2024-06-26 08:15:00|2590.72|2590.22|2590.32|2589.82|2591.72|2591.22|2589.73|2589.23|657
1719390000000|2024-06-26 08:20:00|2590.57|2590.07|2588.57|2588.07|2590.57|2590.07|2588.32|2587.82|602
1719390300000|2024-06-26 08:25:00|2588.32|2587.82|2590.07|2589.57|2590.32|2589.82|2588.32|2587.82|711
1719390600000|2024-06-26 08:30:00|2590.19|2589.69|2592.82|2592.32|2592.82|2592.32|2589.94|2589.44|1068
1719390900000|2024-06-26 08:35:00|2592.94|2592.44|2592.69|2592.19|2593.32|2592.82|2591.82|2591.32|795
1719391200000|2024-06-26 08:40:00|2592.82|2592.32|2594.44|2593.94|2595.07|2594.57|2591.32|2590.82|915
1719391500000|2024-06-26 08:45:00|2594.32|2593.82|2594.07|2593.57|2595.82|2595.32|2594.07|2593.57|1121
1719391800000|2024-06-26 08:50:00|2594.32|2593.82|2594.07|2593.57|2594.82|2594.32|2592.82|2592.32|705
1719392100000|2024-06-26 08:55:00|2593.82|2593.32|2592.57|2592.07|2593.82|2593.32|2592.07|2591.57|777
1719392400000|2024-06-26 09:00:00|2592.32|2591.82|2591.94|2591.44|2592.57|2592.07|2591.32|2590.82|750
1719392700000|2024-06-26 09:05:00|2591.82|2591.32|2592.82|2592.32|2593.57|2593.07|2591.57|2591.07|692
1719393000000|2024-06-26 09:10:00|2593.07|2592.57|2591.57|2591.07|2593.32|2592.82|2590.94|2590.44|972
1719393300000|2024-06-26 09:15:00|2591.44|2590.94|2590.82|2590.32|2591.82|2591.32|2589.82|2589.32|629
1719393600000|2024-06-26 09:20:00|2590.94|2590.44|2591.57|2591.07|2591.57|2591.07|2590.57|2590.07|596
1719393900000|2024-06-26 09:25:00|2591.82|2591.32|2590.57|2590.07|2591.82|2591.32|2589.32|2588.82|833
1719394200000|2024-06-26 09:30:00|2590.32|2589.82|2589.57|2589.07|2590.57|2590.07|2589.32|2588.82|625
1719394500000|2024-06-26 09:35:00|2589.44|2588.94|2587.69|2587.19|2589.94|2589.44|2587.07|2586.57|542
1719394800000|2024-06-26 09:40:00|2587.82|2587.32|2586.44|2585.94|2588.07|2587.57|2586.32|2585.82|697
1719395100000|2024-06-26 09:45:00|2586.32|2585.82|2585.82|2585.32|2586.57|2586.07|2585.07|2584.57|1176
1719395400000|2024-06-26 09:50:00|2585.57|2585.07|2585.32|2584.82|2586.57|2586.07|2585.32|2584.82|561
1719395700000|2024-06-26 09:55:00|2585.44|2584.94|2585.57|2585.07|2585.82|2585.32|2584.82|2584.32|402
1719396000000|2024-06-26 10:00:00|2585.32|2584.82|2584.82|2584.32|2585.57|2585.07|2584.57|2584.07|312
1719396300000|2024-06-26 10:05:00|2585.07|2584.57|2585.82|2585.32|2586.57|2586.07|2584.82|2584.32|402
1719396600000|2024-06-26 10:10:00|2586.07|2585.57|2585.57|2585.07|2587.57|2587.07|2585.57|2585.07|313
1719396900000|2024-06-26 10:15:00|2585.82|2585.32|2586.32|2585.82|2586.57|2586.07|2585.32|2584.82|457
1719397200000|2024-06-26 10:20:00|2586.07|2585.57|2585.82|2585.32|2586.82|2586.32|2585.07|2584.57|555
1719397500000|2024-06-26 10:25:00|2585.57|2585.07|2584.82|2584.32|2585.57|2585.07|2583.32|2582.82|607
1719397800000|2024-06-26 10:30:00|2584.57|2584.07|2583.82|2583.32|2584.82|2584.32|2582.82|2582.32|406
1719398100000|2024-06-26 10:35:00|2583.69|2583.19|2581.82|2581.32|2583.69|2583.19|2581.69|2581.19|552
1719398400000|2024-06-26 10:40:00|2581.57|2581.07|2582.32|2581.82|2583.07|2582.57|2581.32|2580.82|2473
1719398700000|2024-06-26 10:45:00|2582.19|2581.69|2582.07|2581.57|2582.69|2582.19|2581.07|2580.57|353
1719399000000|2024-06-26 10:50:00|2581.82|2581.32|2581.07|2580.57|2582.32|2581.82|2580.82|2580.32|295
1719399300000|2024-06-26 10:55:00|2581.32|2580.82|2581.07|2580.57|2582.07|2581.57|2580.82|2580.32|266
1719399600000|2024-06-26 11:00:00|2580.82|2580.32|2579.57|2579.07|2581.07|2580.57|2578.82|2578.32|418
1719399900000|2024-06-26 11:05:00|2579.32|2578.82|2577.07|2576.57|2579.57|2579.07|2576.82|2576.32|468
1719400200000|2024-06-26 11:10:00|2576.82|2576.32|2579.07|2578.57|2579.57|2579.07|2576.32|2575.82|575
1719400500000|2024-06-26 11:15:00|2579.32|2578.82|2577.82|2577.32|2579.32|2578.82|2576.44|2575.94|1579
1719400800000|2024-06-26 11:20:00|2577.94|2577.44|2576.32|2575.82|2578.32|2577.82|2576.07|2575.57|446
1719401100000|2024-06-26 11:25:00|2576.07|2575.57|2574.82|2574.32|2576.07|2575.57|2574.57|2574.07|1568
1719401400000|2024-06-26 11:30:00|2575.07|2574.57|2574.94|2574.44|2576.07|2575.57|2573.57|2573.07|623
1719401700000|2024-06-26 11:35:00|2574.82|2574.32|2574.57|2574.07|2575.82|2575.32|2574.32|2573.82|529
1719402000000|2024-06-26 11:40:00|2574.44|2573.94|2573.64|2573.14|2575.07|2574.57|2572.82|2572.32|484
1719402300000|2024-06-26 11:45:00|2573.51|2573.01|2574.03|2573.53|2574.53|2574.03|2572.89|2572.39|784
1719402600000|2024-06-26 11:50:00|2574.15|2573.65|2574.03|2573.53|2574.53|2574.03|2573.53|2573.03|594
1719402900000|2024-06-26 11:55:00|2573.9|2573.4|2573.28|2572.78|2574.28|2573.78|2572.53|2572.03|535
1719403200000|2024-06-26 12:00:00|2573.03|2572.53|2573.53|2573.03|2573.9|2573.4|2571.78|2571.28|520
1719403500000|2024-06-26 12:05:00|2573.4|2572.9|2573.15|2572.65|2573.53|2573.03|2572.78|2572.28|405
1719403800000|2024-06-26 12:10:00|2573.28|2572.78|2570.53|2570.03|2573.28|2572.78|2570.03|2569.53|590
1719404100000|2024-06-26 12:15:00|2570.28|2569.78|2570.53|2570.03|2571.28|2570.78|2569.28|2568.78|946
1719404400000|2024-06-26 12:20:00|2570.65|2570.15|2572.53|2572.03|2573.03|2572.53|2570.53|2570.03|548
1719404700000|2024-06-26 12:25:00|2572.65|2572.15|2569.28|2568.78|2572.65|2572.15|2569.03|2568.53|662
1719405000000|2024-06-26 12:30:00|2569.15|2568.65|2568.53|2568.03|2569.53|2569.03|2568.03|2567.53|767
1719405300000|2024-06-26 12:35:00|2568.28|2567.78|2567.03|2566.53|2569.03|2568.53|2566.53|2566.03|552
1719405600000|2024-06-26 12:40:00|2566.9|2566.4|2567.53|2567.03|2568.28|2567.78|2566.28|2565.78|767
1719405900000|2024-06-26 12:45:00|2567.28|2566.78|2565.53|2565.03|2567.53|2567.03|2565.28|2564.78|642
1719406200000|2024-06-26 12:50:00|2565.65|2565.15|2564.78|2564.28|2565.9|2565.4|2564.15|2563.65|678
1719406500000|2024-06-26 12:55:00|2564.53|2564.03|2564.65|2564.15|2565.53|2565.03|2563.78|2563.28|731
1719406800000|2024-06-26 13:00:00|2564.53|2564.03|2564.65|2564.15|2564.78|2564.28|2562.28|2561.78|924
1719407100000|2024-06-26 13:05:00|2564.78|2564.28|2564.28|2563.78|2566.15|2565.65|2564.28|2563.78|874
1719407400000|2024-06-26 13:10:00|2564.03|2563.53|2567.03|2566.53|2567.28|2566.78|2563.78|2563.28|704
1719407700000|2024-06-26 13:15:00|2567.28|2566.78|2569.28|2568.78|2569.53|2569.03|2567.03|2566.53|829
1719408000000|2024-06-26 13:20:00|2569.03|2568.53|2567.03|2566.53|2569.03|2568.53|2566.78|2566.28|604
1719408300000|2024-06-26 13:25:00|2566.78|2566.28|2569.53|2569.03|2569.53|2569.03|2566.78|2566.28|750
1719408600000|2024-06-26 13:30:00|2569.28|2568.78|2569.53|2569.03|2570.28|2569.78|2566.03|2565.53|851
1719408900000|2024-06-26 13:35:00|2569.28|2568.78|2567.28|2566.78|2569.28|2568.78|2566.78|2566.28|852
1719409200000|2024-06-26 13:40:00|2567.15|2566.65|2568.53|2568.03|2569.78|2569.28|2567.03|2566.53|655
1719409500000|2024-06-26 13:45:00|2568.78|2568.28|2569.53|2569.03|2570.03|2569.53|2568.03|2567.53|629
1719409800000|2024-06-26 13:50:00|2569.65|2569.15|2571.03|2570.53|2571.78|2571.28|2569.65|2569.15|1031
1719410100000|2024-06-26 13:55:00|2571.28|2570.78|2571.28|2570.78|2572.28|2571.78|2570.53|2570.03|820
1719410400000|2024-06-26 14:00:00|2571.4|2570.9|2572.03|2571.53|2573.03|2572.53|2570.53|2570.03|1161
1719410700000|2024-06-26 14:05:00|2572.28|2571.78|2575.03|2574.53|2575.28|2574.78|2572.03|2571.53|1043
1719411000000|2024-06-26 14:10:00|2574.99|2574.49|2573.24|2572.74|2575.74|2575.24|2572.99|2572.49|919
1719411300000|2024-06-26 14:15:00|2573.49|2572.99|2572.49|2571.99|2573.74|2573.24|2572.11|2571.61|654
1719411600000|2024-06-26 14:20:00|2572.61|2572.11|2573.49|2572.99|2574.24|2573.74|2572.49|2571.99|674
1719411900000|2024-06-26 14:25:00|2573.74|2573.24|2570.74|2570.24|2574.61|2574.11|2570.24|2569.74|958
1719412200000|2024-06-26 14:30:00|2570.49|2569.99|2570.24|2569.74|2571.74|2571.24|2569.49|2568.99|657
1719412500000|2024-06-26 14:35:00|2570.49|2569.99|2570.49|2569.99|2571.36|2570.86|2569.74|2569.24|581
1719412800000|2024-06-26 14:40:00|2570.74|2570.24|2570.99|2570.49|2571.74|2571.24|2570.24|2569.74|504
1719413100000|2024-06-26 14:45:00|2570.86|2570.36|2572.24|2571.74|2572.99|2572.49|2570.74|2570.24|562
1719413400000|2024-06-26 14:50:00|2572.11|2571.61|2571.49|2570.99|2572.49|2571.99|2571.24|2570.74|506
1719413700000|2024-06-26 14:55:00|2571.74|2571.24|2571.49|2570.99|2572.99|2572.49|2571.24|2570.74|623
1719414000000|2024-06-26 15:00:00|2571.61|2571.11|2570.99|2570.49|2572.49|2571.99|2570.49|2569.99|777
1719414300000|2024-06-26 15:05:00|2570.74|2570.24|2569.49|2568.99|2571.24|2570.74|2569.24|2568.74|477
1719414600000|2024-06-26 15:10:00|2569.24|2568.74|2567.49|2566.99|2569.49|2568.99|2566.49|2565.99|1083
1719414900000|2024-06-26 15:15:00|2567.86|2567.36|2566.74|2566.24|2568.24|2567.74|2566.24|2565.74|2461
1719415200000|2024-06-26 15:20:00|2566.99|2566.49|2567.98|2566.48|2568.99|2568.49|2566.86|2566.36|3292
1719415500000|2024-06-26 15:25:00|2567.97|2566.47|2567.91|2566.41|2568.31|2566.81|2567.54|2566.04|1241
1719415800000|2024-06-26 15:30:00|2567.9|2566.4|2570.06|2568.66|2570.44|2569.04|2567.9|2566.4|531
1719416100000|2024-06-26 15:35:00|2569.69|2568.29|2568.94|2567.54|2570.06|2568.66|2567.94|2566.54|278
1719416400000|2024-06-26 15:40:00|2568.81|2567.41|2569.31|2567.91|2570.19|2568.79|2568.69|2567.29|101
1719416700000|2024-06-26 15:45:00|2569.19|2567.79|2570.81|2569.41|2570.81|2569.41|2569.19|2567.79|66
1719417000000|2024-06-26 15:50:00|2570.69|2569.29|2570.94|2569.54|2570.94|2569.54|2570.31|2568.91|25
1719417300000|2024-06-26 15:55:00|2570.81|2569.41|2570.89|2569.39|2570.94|2569.54|2570.19|2568.79|1503
1719417600000|2024-06-26 16:00:00|2570.88|2569.38|2570.51|2569.01|2570.92|2569.42|2570.1|2568.6|0
1719417900000|2024-06-26 16:05:00|2570.92|2569.42|2571.32|2569.82|2571.74|2570.24|2570.5|2569|0
1719418200000|2024-06-26 16:10:00|2571.33|2569.83|2570.91|2569.41|2571.33|2569.83|2570.49|2568.99|0
1719418500000|2024-06-26 16:15:00|2570.92|2569.42|2570.92|2569.42|2571.32|2569.82|2570.5|2569|0
1719418800000|2024-06-26 16:20:00|2570.91|2569.41|2570.09|2568.59|2571.33|2569.83|2570.08|2568.58|0
1719419100000|2024-06-26 16:25:00|2570.1|2568.6|2571.32|2569.82|2571.76|2570.26|2570.1|2568.6|0
1719419400000|2024-06-26 16:30:00|2571.31|2569.81|2571.33|2569.83|2571.33|2569.83|2570.9|2569.4|0
1719419700000|2024-06-26 16:35:00|2571.34|2569.84|2570.49|2568.99|2571.34|2569.84|2570.07|2568.57|0
1719420000000|2024-06-26 16:40:00|2570.48|2568.98|2569.65|2568.15|2570.91|2569.41|2569.24|2567.74|0
1719420300000|2024-06-26 16:45:00|2569.66|2568.16|2568.82|2567.32|2570.07|2568.57|2568.4|2566.9|0
1719420600000|2024-06-26 16:50:00|2568.83|2567.33|2569.66|2568.16|2570.46|2568.96|2568.83|2567.33|0
1719420900000|2024-06-26 16:55:00|2570.06|2568.56|2570.48|2568.98|2570.88|2569.38|2569.65|2568.15|0
1719421200000|2024-06-26 17:00:00|2570.47|2568.97|2570.07|2568.57|2570.48|2568.98|2569.64|2568.14|0
1719421500000|2024-06-26 17:05:00|2570.47|2568.97|2569.62|2568.12|2570.47|2568.97|2569.16|2567.66|0
1719421800000|2024-06-26 17:10:00|2569.63|2568.13|2570.47|2568.97|2570.48|2568.98|2569.63|2568.13|0
1719422100000|2024-06-26 17:15:00|2570.46|2568.96|2568.77|2567.27|2570.46|2568.96|2568.77|2567.27|0
1719422400000|2024-06-26 17:20:00|2568.37|2566.87|2568.77|2567.27|2570.01|2568.51|2567.94|2566.44|0
1719422700000|2024-06-26 17:25:00|2568.78|2567.28|2569.21|2567.71|2569.21|2567.71|2568.36|2566.86|0
1719423000000|2024-06-26 17:30:00|2569.2|2567.7|2569.62|2568.12|2569.62|2568.12|2569.19|2567.69|0
1719423300000|2024-06-26 17:35:00|2569.61|2568.11|2569.62|2568.12|2569.62|2568.12|2569.18|2567.68|0
1719423600000|2024-06-26 17:40:00|2569.61|2568.11|2569.22|2567.72|2569.62|2568.12|2569.19|2567.69|0
1719423900000|2024-06-26 17:45:00|2569.21|2567.71|2568.8|2567.3|2569.22|2567.72|2568.8|2567.3|0
1719424200000|2024-06-26 17:50:00|2568.81|2567.31|2569.21|2567.71|2569.21|2567.71|2568.79|2567.29|0
1719424500000|2024-06-26 17:55:00|2569.61|2568.11|2570.02|2568.52|2570.05|2568.55|2569.21|2567.71|0
1719424800000|2024-06-26 18:00:00|2570.01|2568.51|2569.58|2568.08|2570.01|2568.51|2569.17|2567.67|0
1719425100000|2024-06-26 18:05:00|2569.59|2568.09|2569.6|2568.1|2570|2568.5|2569.17|2567.67|0
1719425400000|2024-06-26 18:10:00|2569.59|2568.09|2569.59|2568.09|2570|2568.5|2569.57|2568.07|0
1719425700000|2024-06-26 18:15:00|2569.6|2568.1|2569.64|2568.14|2570.01|2568.51|2569.59|2568.09|0
1719426000000|2024-06-26 18:20:00|2569.63|2568.13|2570.46|2568.96|2570.46|2568.96|2569.23|2567.73|0
1719426300000|2024-06-26 18:25:00|2570.06|2568.56|2570.04|2568.54|2570.46|2568.96|2569.62|2568.12|0
1719426600000|2024-06-26 18:30:00|2570.05|2568.55|2570.04|2568.54|2570.06|2568.56|2569.63|2568.13|0
1719426900000|2024-06-26 18:35:00|2570.05|2568.55|2568.8|2567.3|2570.05|2568.55|2568.8|2567.3|0
1719427200000|2024-06-26 18:40:00|2568.81|2567.31|2569.22|2567.72|2569.63|2568.13|2568.38|2566.88|0
1719427500000|2024-06-26 18:45:00|2569.23|2567.73|2570.48|2568.98|2570.49|2568.99|2569.22|2567.72|0
1719427800000|2024-06-26 18:50:00|2570.08|2568.58|2569.46|2567.96|2570.08|2568.58|2569.25|2567.75|0
1719428100000|2024-06-26 18:55:00|2569.25|2567.75|2568.81|2567.31|2569.26|2567.76|2568.81|2567.31|0
1719428400000|2024-06-26 19:00:00|2568.82|2567.32|2567.59|2566.09|2568.83|2567.33|2567.15|2565.65|0
1719428700000|2024-06-26 19:05:00|2567.6|2566.1|2567.58|2566.08|2568.41|2566.91|2567.57|2566.07|0
1719429000000|2024-06-26 19:10:00|2567.57|2566.07|2567.57|2566.07|2567.58|2566.08|2567.15|2565.65|0
1719429300000|2024-06-26 19:15:00|2567.58|2566.08|2567.18|2565.68|2568|2566.5|2567.16|2565.66|0
1719429600000|2024-06-26 19:20:00|2567.17|2565.67|2568.01|2566.51|2568.02|2566.52|2566.77|2565.27|0
1719429900000|2024-06-26 19:25:00|2568|2566.5|2568.02|2566.52|2568.43|2566.93|2567.59|2566.09|0
1719430200000|2024-06-26 19:30:00|2568.01|2566.51|2568.03|2566.53|2568.03|2566.53|2567.6|2566.1|0
1719430500000|2024-06-26 19:35:00|2568.04|2566.54|2568.04|2566.54|2568.46|2566.96|2568.02|2566.52|0
1719430800000|2024-06-26 19:40:00|2568.03|2566.53|2568.46|2566.96|2568.46|2566.96|2567.63|2566.13|0
1719431100000|2024-06-26 19:45:00|2568.45|2566.95|2568.03|2566.53|2568.45|2566.95|2567.61|2566.11|0
1719431400000|2024-06-26 19:50:00|2568.43|2566.93|2571.75|2570.25|2571.75|2570.25|2568.43|2566.93|0
1719431700000|2024-06-26 19:55:00|2571.74|2570.24|2569.34|2567.84|2573.04|2571.54|2569.32|2567.82|0
1719432000000|2024-06-26 20:00:00|2569.22|2567.72|2567.52|2566.02|2569.22|2567.72|2564.27|2562.77|0
1719432300000|2024-06-26 20:05:00|2567.64|2566.14|2567.35|2565.85|2568.72|2567.22|2567.06|2565.56|0
1719432600000|2024-06-26 20:10:00|2567.43|2565.93|2567.27|2565.77|2568.35|2566.85|2566.89|2565.39|0
1719432900000|2024-06-26 20:15:00|2567.23|2565.73|2567.78|2566.28|2567.86|2566.36|2567.11|2565.61|0
1719433200000|2024-06-26 20:20:00|2567.86|2566.36|2567.65|2566.15|2568.23|2566.73|2567.65|2566.15|0
1719433500000|2024-06-26 20:25:00|2567.57|2566.07|2567.4|2565.9|2567.74|2566.24|2567.32|2565.82|0
1719433800000|2024-06-26 20:30:00|2567.41|2565.91|2566.86|2565.36|2567.49|2565.99|2566.74|2565.24|0
1719434100000|2024-06-26 20:35:00|2566.87|2565.37|2566.66|2565.16|2566.95|2565.45|2566.37|2564.87|0
1719434400000|2024-06-26 20:40:00|2566.65|2565.15|2566.74|2565.24|2567.03|2565.53|2566.57|2565.07|0
1719434700000|2024-06-26 20:45:00|2566.66|2565.16|2566.66|2565.16|2566.95|2565.45|2566.57|2565.07|0
1719435000000|2024-06-26 20:50:00|2566.65|2565.15|2566.86|2565.36|2566.86|2565.36|2566.49|2564.99|0
1719435300000|2024-06-26 20:55:00|2566.9|2565.4|2567.4|2565.9|2567.45|2565.95|2566.9|2565.4|0
1719435600000|2024-06-26 21:00:00|2567.35|2565.85|2567.23|2565.73|2567.35|2565.85|2567.1|2565.6|0
1719435900000|2024-06-26 21:05:00|2567.27|2565.77|2567.06|2565.56|2567.47|2565.97|2567.06|2565.56|0
1719436200000|2024-06-26 21:10:00|2567.07|2565.57|2566.89|2565.39|2567.39|2565.89|2566.85|2565.35|0
1719436500000|2024-06-26 21:15:00|2566.93|2565.43|2566.93|2565.43|2566.94|2565.44|2566.93|2565.43|0
1719436800000|2024-06-26 21:20:00|2566.94|2565.44|2567.1|2565.6|2567.14|2565.64|2566.77|2565.27|0
1719437100000|2024-06-26 21:25:00|2567.06|2565.56|2566.98|2565.48|2567.1|2565.6|2566.77|2565.27|0
1719437400000|2024-06-26 21:30:00|2567.1|2565.6|2567.05|2565.55|2567.27|2565.77|2566.98|2565.48|0
1719437700000|2024-06-26 21:35:00|2567.01|2565.51|2567.05|2565.55|2567.05|2565.55|2567.01|2565.51|0
1719438000000|2024-06-26 21:40:00|2567.04|2565.54|2567.05|2565.55|2567.05|2565.55|2566.84|2565.34|0
1719438300000|2024-06-26 21:45:00|2567.04|2565.54|2566.96|2565.46|2567.04|2565.54|2566.92|2565.42|0
1719438600000|2024-06-26 21:50:00|2566.97|2565.47|2566.91|2565.41|2567.17|2565.67|2566.91|2565.41|0
1719438900000|2024-06-26 21:55:00|2566.92|2565.42|2567|2565.5|2567|2565.5|2566.87|2565.37|0
1719439200000|2024-06-26 22:00:00|2566.99|2565.49|2567.08|2565.58|2568.12|2566.62|2566.83|2565.33|0
1719439500000|2024-06-26 22:05:00|2567.04|2565.54|2567.08|2565.58|2567.45|2565.95|2567.04|2565.54|0
1719439800000|2024-06-26 22:10:00|2567.16|2565.66|2567.08|2565.58|2567.62|2566.12|2567.08|2565.58|0
1719440100000|2024-06-26 22:15:00|2567.12|2565.62|2567.16|2565.66|2567.29|2565.79|2567.08|2565.58|0
1719440400000|2024-06-26 22:20:00|2567.17|2565.67|2566.62|2565.12|2567.37|2565.87|2566.54|2565.04|0
1719440700000|2024-06-26 22:25:00|2566.58|2565.08|2566.29|2564.79|2566.79|2565.29|2566.25|2564.75|0
1719441000000|2024-06-26 22:30:00|2566.33|2564.83|2566.29|2564.79|2566.62|2565.12|2566.25|2564.75|0
1719441300000|2024-06-26 22:35:00|2566.33|2564.83|2566.19|2564.69|2566.33|2564.83|2565.5|2564|0
1719441600000|2024-06-26 22:40:00|2566.15|2564.65|2565.82|2564.32|2566.36|2564.86|2565.65|2564.15|0
1719441900000|2024-06-26 22:45:00|2565.86|2564.36|2566.28|2564.78|2566.28|2564.78|2565.61|2564.11|0
1719442200000|2024-06-26 22:50:00|2566.27|2564.77|2566.15|2564.65|2566.27|2564.77|2565.99|2564.49|0
1719442500000|2024-06-26 22:55:00|2566.19|2564.69|2566.33|2564.83|2566.45|2564.95|2566.07|2564.57|0
1719442800000|2024-06-26 23:00:00|2566.2|2564.7|2566.03|2564.53|2566.28|2564.78|2565.95|2564.45|0
1719443100000|2024-06-26 23:05:00|2565.99|2564.49|2565.32|2563.82|2566.11|2564.61|2565.12|2563.62|0
1719443400000|2024-06-26 23:10:00|2565.28|2563.78|2565.24|2563.74|2565.45|2563.95|2565.2|2563.7|0
1719443700000|2024-06-26 23:15:00|2565.28|2563.78|2563.89|2562.39|2565.45|2563.95|2563.81|2562.31|0
1719444000000|2024-06-26 23:20:00|2563.85|2562.35|2563.56|2562.06|2563.85|2562.35|2563.27|2561.77|0
1719444300000|2024-06-26 23:25:00|2563.6|2562.1|2563.73|2562.23|2563.81|2562.31|2563.56|2562.06|0
1719444600000|2024-06-26 23:30:00|2563.75|2562.25|2563.33|2561.83|2563.75|2562.25|2563.33|2561.83|0
1719444900000|2024-06-26 23:35:00|2563.41|2561.91|2563.5|2562|2563.7|2562.2|2563.33|2561.83|0
1719445200000|2024-06-26 23:40:00|2563.54|2562.04|2563.7|2562.2|2563.7|2562.2|2563.25|2561.75|0
1719445500000|2024-06-26 23:45:00|2563.6|2562.1|2564.06|2562.56|2564.06|2562.56|2563.56|2562.06|0
1719445800000|2024-06-26 23:50:00|2564.1|2562.6|2563.81|2562.31|2564.19|2562.69|2563.81|2562.31|0
1719446100000|2024-06-26 23:55:00|2563.77|2562.27|2563.89|2562.39|2564.02|2562.52|2563.73|2562.23|0
1719446400000|2024-06-27 00:00:00|2563.9|2562.4|2563.81|2562.31|2563.98|2562.48|2563.27|2561.77|0
1719446700000|2024-06-27 00:05:00|2563.89|2562.39|2563.44|2561.94|2563.89|2562.39|2563.27|2561.77|0
1719447000000|2024-06-27 00:10:00|2563.4|2561.9|2563.67|2562.17|2563.76|2562.26|2563.31|2561.81|0
1719447300000|2024-06-27 00:15:00|2563.65|2562.15|2561.36|2559.86|2563.73|2562.23|2561.36|2559.86|0
1719447600000|2024-06-27 00:20:00|2561.76|2560.26|2562.17|2560.67|2562.57|2561.07|2560.55|2559.05|0
1719447900000|2024-06-27 00:25:00|2561.77|2560.27|2561.76|2560.26|2562.17|2560.67|2561.36|2559.86|0
1719448200000|2024-06-27 00:30:00|2562.16|2560.66|2561.76|2560.26|2562.57|2561.07|2561.35|2559.85|0
1719448500000|2024-06-27 00:35:00|2561.75|2560.25|2559.69|2558.19|2561.75|2560.25|2559.68|2558.18|0
1719448800000|2024-06-27 00:40:00|2560.09|2558.59|2560.5|2559|2560.9|2559.4|2560.08|2558.58|0
1719449100000|2024-06-27 00:45:00|2560.3|2558.8|2559.66|2558.16|2560.3|2558.8|2558.63|2557.13|0
1719449400000|2024-06-27 00:50:00|2559.67|2558.17|2560.07|2558.57|2560.07|2558.57|2559.26|2557.76|0
1719449700000|2024-06-27 00:55:00|2560.08|2558.58|2560.49|2558.99|2560.9|2559.4|2560.07|2558.57|0
1719450000000|2024-06-27 01:00:00|2560.89|2559.39|2561.3|2559.8|2561.71|2560.21|2560.89|2559.39|0
1719450300000|2024-06-27 01:05:00|2561.7|2560.2|2561.31|2559.81|2561.72|2560.22|2561.3|2559.8|0
1719450600000|2024-06-27 01:10:00|2561.71|2560.21|2561.31|2559.81|2562.12|2560.62|2561.31|2559.81|0
1719450900000|2024-06-27 01:15:00|2561.71|2560.21|2562.12|2560.62|2562.12|2560.62|2561.31|2559.81|0
1719451200000|2024-06-27 01:20:00|2562.52|2561.02|2562.11|2560.61|2562.52|2561.02|2561.7|2560.2|0
1719451500000|2024-06-27 01:25:00|2562.12|2560.62|2562.94|2561.44|2563.35|2561.85|2562.12|2560.62|0
1719451800000|2024-06-27 01:30:00|2562.95|2561.45|2564.17|2562.67|2564.17|2562.67|2562.95|2561.45|0
1719452100000|2024-06-27 01:35:00|2564.16|2562.66|2562.95|2561.45|2564.17|2562.67|2562.95|2561.45|0
1719452400000|2024-06-27 01:40:00|2562.96|2561.46|2562.95|2561.45|2563.36|2561.86|2562.95|2561.45|0
1719452700000|2024-06-27 01:45:00|2563.36|2561.86|2563.35|2561.85|2564.17|2562.67|2562.95|2561.45|0
1719453000000|2024-06-27 01:50:00|2563.15|2561.65|2563.76|2562.26|2563.76|2562.26|2562.95|2561.45|0
1719453300000|2024-06-27 01:55:00|2563.36|2561.86|2563.77|2562.27|2564.18|2562.68|2563.36|2561.86|0
1719453600000|2024-06-27 02:00:00|2563.98|2562.48|2564.59|2563.09|2564.59|2563.09|2563.77|2562.27|0
1719453900000|2024-06-27 02:05:00|2564.39|2562.89|2564.59|2563.09|2564.59|2563.09|2564.19|2562.69|0
1719454200000|2024-06-27 02:10:00|2564.19|2562.69|2564.19|2562.69|2565.01|2563.51|2563.79|2562.29|0
1719454500000|2024-06-27 02:15:00|2564.2|2562.7|2564.19|2562.69|2564.6|2563.1|2564.18|2562.68|0
1719454800000|2024-06-27 02:20:00|2564.18|2562.68|2564.19|2562.69|2564.59|2563.09|2564.18|2562.68|0
1719455100000|2024-06-27 02:25:00|2564.18|2562.68|2564.18|2562.68|2564.19|2562.69|2564.18|2562.68|0
1719455400000|2024-06-27 02:30:00|2564.19|2562.69|2562.97|2561.47|2564.19|2562.69|2562.97|2561.47|0
1719455700000|2024-06-27 02:35:00|2562.56|2561.06|2562.56|2561.06|2562.56|2561.06|2562.56|2561.06|0
1719456000000|2024-06-27 02:40:00|2562.16|2560.66|2562.16|2560.66|2562.16|2560.66|2562.15|2560.65|0
1719456300000|2024-06-27 02:45:00|2562.56|2561.06|2562.97|2561.47|2563.38|2561.88|2562.56|2561.06|0
1719456600000|2024-06-27 02:50:00|2562.98|2561.48|2562.97|2561.47|2563.38|2561.88|2562.76|2561.26|0
1719456900000|2024-06-27 02:55:00|2562.96|2561.46|2562.97|2561.47|2562.97|2561.47|2562.96|2561.46|0
1719457200000|2024-06-27 03:00:00|2563.37|2561.87|2563.36|2561.86|2563.37|2561.87|2562.96|2561.46|0
1719457500000|2024-06-27 03:05:00|2563.37|2561.87|2563.36|2561.86|2563.77|2562.27|2563.36|2561.86|0
1719457800000|2024-06-27 03:10:00|2563.37|2561.87|2563.77|2562.27|2563.77|2562.27|2563.37|2561.87|0
1719458100000|2024-06-27 03:15:00|2563.76|2562.26|2563.77|2562.27|2563.77|2562.27|2563.76|2562.26|0
1719458400000|2024-06-27 03:20:00|2564.17|2562.67|2564.17|2562.67|2564.58|2563.08|2564.17|2562.67|0
1719458700000|2024-06-27 03:25:00|2564.58|2563.08|2564.58|2563.08|2564.99|2563.49|2564.58|2563.08|0
1719459000000|2024-06-27 03:30:00|2564.98|2563.48|2564.58|2563.08|2564.99|2563.49|2564.58|2563.08|0
1719459300000|2024-06-27 03:35:00|2564.18|2562.68|2564.58|2563.08|2564.58|2563.08|2564.17|2562.67|0
1719459600000|2024-06-27 03:40:00|2564.57|2563.07|2564.17|2562.67|2564.58|2563.08|2563.77|2562.27|0
1719459900000|2024-06-27 03:45:00|2563.77|2562.27|2563.36|2561.86|2563.77|2562.27|2563.36|2561.86|0
1719460200000|2024-06-27 03:50:00|2563.34|2561.84|2563.34|2561.84|2563.34|2561.84|2563.33|2561.83|0
1719460500000|2024-06-27 03:55:00|2563.33|2561.83|2562.51|2561.01|2563.33|2561.83|2562.11|2560.61|0
1719460800000|2024-06-27 04:00:00|2562.52|2561.02|2562.52|2561.02|2562.53|2561.03|2562.52|2561.02|0
1719461100000|2024-06-27 04:05:00|2562.53|2561.03|2562.52|2561.02|2562.53|2561.03|2562.11|2560.61|0
1719461400000|2024-06-27 04:10:00|2562.32|2560.82|2562.31|2560.81|2562.52|2561.02|2562.11|2560.61|0
1719461700000|2024-06-27 04:15:00|2562.51|2561.01|2562.93|2561.43|2562.93|2561.43|2562.51|2561.01|0
1719462000000|2024-06-27 04:20:00|2562.94|2561.44|2562.94|2561.44|2562.94|2561.44|2562.93|2561.43|0
1719462300000|2024-06-27 04:25:00|2562.95|2561.45|2563.35|2561.85|2563.35|2561.85|2562.95|2561.45|0
1719462600000|2024-06-27 04:30:00|2562.95|2561.45|2563.35|2561.85|2563.35|2561.85|2562.95|2561.45|0
1719462900000|2024-06-27 04:35:00|2563.36|2561.86|2563.38|2561.88|2563.38|2561.88|2563.35|2561.85|0
1719463200000|2024-06-27 04:40:00|2562.98|2561.48|2563.38|2561.88|2563.39|2561.89|2562.98|2561.48|0
1719463500000|2024-06-27 04:45:00|2563.39|2561.89|2564.2|2562.7|2564.2|2562.7|2563.39|2561.89|0
1719463800000|2024-06-27 04:50:00|2564.21|2562.71|2564.21|2562.71|2564.62|2563.12|2564.2|2562.7|0
1719464100000|2024-06-27 04:55:00|2564.41|2562.91|2565.44|2563.94|2565.44|2563.94|2564.21|2562.71|0
1719464400000|2024-06-27 05:00:00|2565.24|2563.74|2565.44|2563.94|2565.44|2563.94|2564.62|2563.12|0
1719464700000|2024-06-27 05:05:00|2565.43|2563.93|2564.23|2562.73|2565.44|2563.94|2564.23|2562.73|0
1719465000000|2024-06-27 05:10:00|2564.63|2563.13|2565.03|2563.53|2565.03|2563.53|2564.62|2563.12|0
1719465300000|2024-06-27 05:15:00|2564.63|2563.13|2564.91|2563.41|2565.32|2563.82|2564.62|2563.12|0
1719465600000|2024-06-27 05:20:00|2564.92|2563.42|2565.32|2563.82|2565.32|2563.82|2564.91|2563.41|0
1719465900000|2024-06-27 05:25:00|2565.73|2564.23|2565.73|2564.23|2565.73|2564.23|2565.73|2564.23|0
1719466200000|2024-06-27 05:30:00|2565.72|2564.22|2567.76|2566.26|2567.76|2566.26|2565.72|2564.22|0
1719466500000|2024-06-27 05:35:00|2568.16|2566.66|2568.16|2566.66|2568.17|2566.67|2567.76|2566.26|0
1719466800000|2024-06-27 05:40:00|2568.17|2566.67|2568.58|2567.08|2568.98|2567.48|2568.16|2566.66|0
1719467100000|2024-06-27 05:45:00|2568.57|2567.07|2569.38|2567.88|2569.38|2567.88|2568.17|2566.67|0
1719467400000|2024-06-27 05:50:00|2569.39|2567.89|2569.39|2567.89|2569.79|2568.29|2568.98|2567.48|0
1719467700000|2024-06-27 05:55:00|2569.38|2567.88|2568.99|2567.49|2570.61|2569.11|2568.99|2567.49|0
1719468000000|2024-06-27 06:00:00|2569.39|2567.89|2570.6|2569.1|2571.83|2570.33|2569.39|2567.89|0
1719468300000|2024-06-27 06:05:00|2570.19|2568.69|2570.21|2568.71|2571.01|2569.51|2569.78|2568.28|0
1719468600000|2024-06-27 06:10:00|2570.62|2569.12|2571.47|2569.97|2572.24|2570.74|2570.41|2568.91|0
1719468900000|2024-06-27 06:15:00|2571.87|2570.37|2571.47|2569.97|2572.27|2570.77|2571.46|2569.96|0
1719469200000|2024-06-27 06:20:00|2571.87|2570.37|2571.07|2569.57|2572.69|2571.19|2571.07|2569.57|0
1719469500000|2024-06-27 06:25:00|2571.05|2569.55|2572.22|2570.72|2572.22|2570.72|2570.64|2569.14|0
1719469800000|2024-06-27 06:30:00|2572.63|2571.13|2569.07|2567.67|2572.63|2571.13|2567.82|2566.42|20
1719470100000|2024-06-27 06:35:00|2569.32|2567.92|2567.57|2566.17|2569.32|2567.92|2567.57|2566.17|4
1719470400000|2024-06-27 06:40:00|2566.95|2565.55|2566.07|2564.67|2566.95|2565.55|2565.95|2564.55|4
1719470700000|2024-06-27 06:45:00|2564.45|2563.05|2564.2|2562.8|2564.45|2563.05|2564.2|2562.8|3
1719471000000|2024-06-27 06:50:00|2564.07|2562.67|2563.45|2562.05|2564.2|2562.8|2563.45|2562.05|7
1719471300000|2024-06-27 06:55:00|2563.87|2562.37|2562.19|2560.69|2563.87|2562.37|2562.19|2560.69|0
1719471600000|2024-06-27 07:00:00|2563.4|2561.9|2558.62|2558.12|2563.81|2562.62|2552.75|2552.25|3359
1719471900000|2024-06-27 07:05:00|2558.75|2558.25|2563.12|2562.62|2563.5|2563|2557.5|2557|2071
1719472200000|2024-06-27 07:10:00|2563|2562.5|2566|2565.5|2566.5|2566|2562.75|2562.25|1449
1719472500000|2024-06-27 07:15:00|2566.12|2565.62|2565.25|2564.75|2566.12|2565.62|2562.75|2562.25|1994
1719472800000|2024-06-27 07:20:00|2565.12|2564.62|2565.5|2565|2566.25|2565.75|2563.5|2563|1648
1719473100000|2024-06-27 07:25:00|2565.75|2565.25|2565.37|2564.87|2565.87|2565.37|2563|2562.5|837
1719473400000|2024-06-27 07:30:00|2565.25|2564.75|2568.5|2568|2571.37|2570.87|2565|2564.5|2747
1719473700000|2024-06-27 07:35:00|2568.75|2568.25|2573.25|2572.75|2573.25|2572.75|2568|2567.5|1048
1719474000000|2024-06-27 07:40:00|2573.29|2572.79|2570.41|2569.91|2573.54|2573.04|2569.04|2568.54|925
1719474300000|2024-06-27 07:45:00|2570.54|2570.04|2575.04|2574.54|2575.04|2574.54|2570.29|2569.79|806
1719474600000|2024-06-27 07:50:00|2574.79|2574.29|2574.79|2574.29|2576.29|2575.79|2574.29|2573.79|807
1719474900000|2024-06-27 07:55:00|2575.04|2574.54|2573.79|2573.29|2575.91|2575.41|2573.54|2573.04|611
1719475200000|2024-06-27 08:00:00|2573.54|2573.04|2573.29|2572.79|2573.79|2573.29|2572.04|2571.54|696
1719475500000|2024-06-27 08:05:00|2573.41|2572.91|2572.79|2572.29|2574.79|2574.29|2572.41|2571.91|527
1719475800000|2024-06-27 08:10:00|2572.41|2571.91|2575.29|2574.79|2575.29|2574.79|2572.29|2571.79|536
1719476100000|2024-06-27 08:15:00|2575.04|2574.54|2573.16|2572.66|2575.29|2574.79|2572.54|2572.04|495
1719476400000|2024-06-27 08:20:00|2572.79|2572.29|2569.54|2569.04|2573.29|2572.79|2569.54|2569.04|481
1719476700000|2024-06-27 08:25:00|2569.29|2568.79|2570.04|2569.54|2570.29|2569.79|2567.29|2566.79|778
1719477000000|2024-06-27 08:30:00|2570.16|2569.66|2568.79|2568.29|2570.79|2570.29|2568.54|2568.04|483
1719477300000|2024-06-27 08:35:00|2568.54|2568.04|2565.29|2564.79|2568.79|2568.29|2565.29|2564.79|738
1719477600000|2024-06-27 08:40:00|2565.04|2564.54|2566.54|2566.04|2566.54|2566.04|2564.79|2564.29|591
1719477900000|2024-06-27 08:45:00|2566.91|2566.41|2566.54|2566.04|2567.04|2566.54|2564.54|2564.04|525
1719478200000|2024-06-27 08:50:00|2566.04|2565.54|2565.54|2565.04|2566.79|2566.29|2564.54|2564.04|460
1719478500000|2024-06-27 08:55:00|2565.79|2565.29|2566.41|2565.91|2566.41|2565.91|2565.04|2564.54|252
1719478800000|2024-06-27 09:00:00|2566.29|2565.79|2566.54|2566.04|2567.79|2567.29|2565.79|2565.29|418
1719479100000|2024-06-27 09:05:00|2567.04|2566.54|2564.79|2564.29|2567.29|2566.79|2564.54|2564.04|368
1719479400000|2024-06-27 09:10:00|2564.54|2564.04|2566.29|2565.79|2566.79|2566.29|2563.04|2562.54|526
1719479700000|2024-06-27 09:15:00|2566.54|2566.04|2567.79|2567.29|2568.29|2567.79|2565.79|2565.29|353
1719480000000|2024-06-27 09:20:00|2567.54|2567.04|2565.54|2565.04|2567.79|2567.29|2565.54|2565.04|366
1719480300000|2024-06-27 09:25:00|2565.66|2565.16|2564.16|2563.66|2565.79|2565.29|2564.04|2563.54|501
1719480600000|2024-06-27 09:30:00|2564.04|2563.54|2563.29|2562.79|2565.29|2564.79|2563.04|2562.54|331
1719480900000|2024-06-27 09:35:00|2563.54|2563.04|2563.79|2563.29|2565.29|2564.79|2563.41|2562.91|312
1719481200000|2024-06-27 09:40:00|2563.54|2563.04|2561.54|2561.04|2563.79|2563.29|2561.54|2561.04|309
1719481500000|2024-06-27 09:45:00|2561.66|2561.16|2561.54|2561.04|2562.04|2561.54|2560.54|2560.04|387
1719481800000|2024-06-27 09:50:00|2561.66|2561.16|2561.79|2561.29|2562.54|2562.04|2561.04|2560.54|278
1719482100000|2024-06-27 09:55:00|2561.91|2561.41|2562.29|2561.79|2562.79|2562.29|2561.04|2560.54|360
1719482400000|2024-06-27 10:00:00|2562.16|2561.66|2561.79|2561.29|2562.79|2562.29|2561.29|2560.79|473
1719482700000|2024-06-27 10:05:00|2562.04|2561.54|2562.04|2561.54|2564.29|2563.79|2562.04|2561.54|472
1719483000000|2024-06-27 10:10:00|2561.79|2561.29|2560.04|2559.54|2562.16|2561.66|2559.54|2559.04|463
1719483300000|2024-06-27 10:15:00|2559.91|2559.41|2559.29|2558.79|2560.29|2559.79|2558.79|2558.29|400
1719483600000|2024-06-27 10:20:00|2559.04|2558.54|2560.29|2559.79|2560.29|2559.79|2559.04|2558.54|338
1719483900000|2024-06-27 10:25:00|2560.04|2559.54|2561.54|2561.04|2562.16|2561.66|2560.04|2559.54|387
1719484200000|2024-06-27 10:30:00|2561.29|2560.79|2561.79|2561.29|2562.29|2561.79|2560.54|2560.04|305
1719484500000|2024-06-27 10:35:00|2562.04|2561.54|2562.04|2561.54|2562.29|2561.79|2561.04|2560.54|325
1719484800000|2024-06-27 10:40:00|2561.79|2561.29|2560.79|2560.29|2562.29|2561.79|2560.29|2559.79|283
1719485100000|2024-06-27 10:45:00|2560.91|2560.41|2562.04|2561.54|2562.04|2561.54|2560.29|2559.79|254
1719485400000|2024-06-27 10:50:00|2561.79|2561.29|2561.29|2560.79|2562.29|2561.79|2561.04|2560.54|383
1719485700000|2024-06-27 10:55:00|2561.41|2560.91|2562.04|2561.54|2562.54|2562.04|2561.41|2560.91|378
1719486000000|2024-06-27 11:00:00|2561.79|2561.29|2562.54|2562.04|2562.79|2562.29|2560.79|2560.29|354
1719486300000|2024-06-27 11:05:00|2561.79|2561.29|2560.29|2559.79|2562.04|2561.54|2560.29|2559.79|284
1719486600000|2024-06-27 11:10:00|2560.16|2559.66|2559.29|2558.79|2560.54|2560.04|2558.29|2557.79|364
1719486900000|2024-06-27 11:15:00|2559.41|2558.91|2561.54|2561.04|2562.29|2561.79|2559.29|2558.79|396
1719487200000|2024-06-27 11:20:00|2561.29|2560.79|2561.29|2560.79|2561.41|2560.91|2560.29|2559.79|210
1719487500000|2024-06-27 11:25:00|2561.04|2560.54|2561.79|2561.29|2561.79|2561.29|2560.29|2559.79|237
1719487800000|2024-06-27 11:30:00|2561.66|2561.16|2563.54|2563.04|2563.79|2563.29|2561.54|2561.04|203
1719488100000|2024-06-27 11:35:00|2563.66|2563.16|2563.04|2562.54|2564.54|2564.04|2563.04|2562.54|460
1719488400000|2024-06-27 11:40:00|2562.79|2562.29|2563.28|2562.78|2563.79|2563.29|2562.79|2562.29|254
1719488700000|2024-06-27 11:45:00|2563.4|2562.9|2563.78|2563.28|2564.03|2563.53|2562.53|2562.03|119
1719489000000|2024-06-27 11:50:00|2563.65|2563.15|2564.4|2563.9|2565.28|2564.78|2563.28|2562.78|244
1719489300000|2024-06-27 11:55:00|2564.28|2563.78|2563.9|2563.4|2565.28|2564.78|2563.78|2563.28|190
1719489600000|2024-06-27 12:00:00|2563.78|2563.28|2563.03|2562.53|2565.28|2564.78|2562.78|2562.28|285
1719489900000|2024-06-27 12:05:00|2562.78|2562.28|2564.03|2563.53|2564.15|2563.65|2562.28|2561.78|258
1719490200000|2024-06-27 12:10:00|2563.78|2563.28|2563.53|2563.03|2564.78|2564.28|2563.28|2562.78|227
1719490500000|2024-06-27 12:15:00|2563.28|2562.78|2562.28|2561.78|2563.53|2563.03|2562.28|2561.78|216
1719490800000|2024-06-27 12:20:00|2562.53|2562.03|2562.03|2561.53|2562.78|2562.28|2561.78|2561.28|200
1719491100000|2024-06-27 12:25:00|2561.78|2561.28|2562.53|2562.03|2563.03|2562.53|2561.53|2561.03|137
1719491400000|2024-06-27 12:30:00|2562.4|2561.9|2564.53|2564.03|2565.03|2564.53|2561.28|2560.78|565
1719491700000|2024-06-27 12:35:00|2564.28|2563.78|2564.03|2563.53|2565.28|2564.78|2563.53|2563.03|568
1719492000000|2024-06-27 12:40:00|2563.78|2563.28|2563.9|2563.4|2564.53|2564.03|2563.15|2562.65|403
1719492300000|2024-06-27 12:45:00|2563.78|2563.28|2561.53|2561.03|2564.03|2563.53|2561.03|2560.53|627
1719492600000|2024-06-27 12:50:00|2561.28|2560.78|2562.28|2561.78|2563.03|2562.53|2561.28|2560.78|302
1719492900000|2024-06-27 12:55:00|2562.53|2562.03|2563.28|2562.78|2563.78|2563.28|2561.53|2561.03|722
1719493200000|2024-06-27 13:00:00|2562.78|2562.28|2564.03|2563.53|2564.28|2563.78|2562.03|2561.53|508
1719493500000|2024-06-27 13:05:00|2563.9|2563.4|2564.03|2563.53|2564.28|2563.78|2563.03|2562.53|318
1719493800000|2024-06-27 13:10:00|2563.9|2563.4|2563.15|2562.65|2564.65|2564.15|2563.03|2562.53|341
1719494100000|2024-06-27 13:15:00|2563.28|2562.78|2561.03|2560.53|2563.28|2562.78|2560.65|2560.15|292
1719494400000|2024-06-27 13:20:00|2560.78|2560.28|2561.78|2561.28|2561.78|2561.28|2560.15|2559.65|393
1719494700000|2024-06-27 13:25:00|2562.03|2561.53|2562.53|2562.03|2562.9|2562.4|2561.78|2561.28|357
1719495000000|2024-06-27 13:30:00|2562.28|2561.78|2562.03|2561.53|2562.53|2562.03|2561.03|2560.53|625
1719495300000|2024-06-27 13:35:00|2562.15|2561.65|2564.28|2563.78|2564.78|2564.28|2561.78|2561.28|743
1719495600000|2024-06-27 13:40:00|2564.03|2563.53|2565.65|2565.15|2566.53|2566.03|2564.03|2563.53|774
1719495900000|2024-06-27 13:45:00|2565.78|2565.28|2564.4|2563.9|2566.78|2566.28|2564.28|2563.78|515
1719496200000|2024-06-27 13:50:00|2564.28|2563.78|2563.53|2563.03|2564.78|2564.28|2562.03|2561.53|653
1719496500000|2024-06-27 13:55:00|2563.28|2562.78|2564.03|2563.53|2564.15|2563.65|2562.28|2561.78|505
1719496800000|2024-06-27 14:00:00|2563.9|2563.4|2566.28|2565.78|2566.53|2566.03|2563.9|2563.4|914
1719497100000|2024-06-27 14:05:00|2566.4|2565.9|2567.53|2567.03|2568.4|2567.9|2566.4|2565.9|602
1719497400000|2024-06-27 14:10:00|2567.32|2566.82|2568.82|2568.32|2568.94|2568.44|2567.07|2566.57|721
1719497700000|2024-06-27 14:15:00|2568.94|2568.44|2567.82|2567.32|2569.07|2568.57|2567.57|2567.07|608
1719498000000|2024-06-27 14:20:00|2568.07|2567.57|2568.07|2567.57|2568.57|2568.07|2567.07|2566.57|1010
1719498300000|2024-06-27 14:25:00|2568.19|2567.69|2567.69|2567.19|2568.57|2568.07|2567.32|2566.82|550
1719498600000|2024-06-27 14:30:00|2567.82|2567.32|2568.07|2567.57|2568.57|2568.07|2567.32|2566.82|539
1719498900000|2024-06-27 14:35:00|2568.19|2567.69|2568.32|2567.82|2568.82|2568.32|2567.57|2567.07|452
1719499200000|2024-06-27 14:40:00|2568.19|2567.69|2566.57|2566.07|2568.44|2567.94|2566.07|2565.57|672
1719499500000|2024-06-27 14:45:00|2566.69|2566.19|2563.32|2562.82|2566.82|2566.32|2563.07|2562.57|858
1719499800000|2024-06-27 14:50:00|2563.07|2562.57|2560.57|2560.07|2563.32|2562.82|2560.32|2559.82|791
1719500100000|2024-06-27 14:55:00|2560.69|2560.19|2559.82|2559.32|2560.82|2560.32|2559.32|2558.82|791
1719500400000|2024-06-27 15:00:00|2560.07|2559.57|2559.44|2558.94|2560.44|2559.94|2559.07|2558.57|1221
1719500700000|2024-06-27 15:05:00|2559.32|2558.82|2558.44|2557.94|2560.32|2559.82|2557.82|2557.32|1202
1719501000000|2024-06-27 15:10:00|2558.32|2557.82|2559.32|2558.82|2560.32|2559.82|2557.82|2557.32|1324
1719501300000|2024-06-27 15:15:00|2559.19|2558.69|2560.82|2560.32|2561.32|2560.82|2559.07|2558.57|1253
1719501600000|2024-06-27 15:20:00|2560.57|2560.07|2560.97|2559.47|2560.97|2560.32|2559.82|2559.32|2176
1719501900000|2024-06-27 15:25:00|2560.57|2559.07|2560.32|2558.82|2561.4|2559.9|2559.47|2557.97|831
1719502200000|2024-06-27 15:30:00|2559.92|2558.42|2560.89|2559.49|2560.89|2559.49|2558.27|2556.87|510
1719502500000|2024-06-27 15:35:00|2560.77|2559.37|2561.27|2559.87|2561.52|2560.12|2560.39|2558.99|130
1719502800000|2024-06-27 15:40:00|2560.89|2559.49|2560.77|2559.37|2561.77|2560.37|2560.64|2559.24|124
1719503100000|2024-06-27 15:45:00|2560.89|2559.49|2562.27|2560.87|2562.27|2560.87|2560.89|2559.49|27
1719503400000|2024-06-27 15:50:00|2562.14|2560.74|2562.39|2560.99|2562.39|2560.99|2561.77|2560.37|35
1719503700000|2024-06-27 15:55:00|2562.27|2560.87|2563.19|2561.69|2563.39|2561.99|2561.89|2560.49|10
1719504000000|2024-06-27 16:00:00|2562.79|2561.29|2563.61|2562.11|2563.62|2562.12|2562.37|2560.87|0
1719504300000|2024-06-27 16:05:00|2563.62|2562.12|2564.03|2562.53|2564.44|2562.94|2563.6|2562.1|0
1719504600000|2024-06-27 16:10:00|2564.02|2562.52|2565.25|2563.75|2565.25|2563.75|2564.02|2562.52|0
1719504900000|2024-06-27 16:15:00|2564.84|2563.34|2564.85|2563.35|2565.27|2563.77|2564.44|2562.94|0
1719505200000|2024-06-27 16:20:00|2564.84|2563.34|2565.68|2564.18|2566.08|2564.58|2564.84|2563.34|0
1719505500000|2024-06-27 16:25:00|2566.08|2564.58|2566.48|2564.98|2566.49|2564.99|2565.25|2563.75|0
1719505800000|2024-06-27 16:30:00|2566.49|2564.99|2566.5|2565|2566.91|2565.41|2566.08|2564.58|0
1719506100000|2024-06-27 16:35:00|2566.49|2564.99|2565.69|2564.19|2566.91|2565.41|2565.28|2563.78|0
1719506400000|2024-06-27 16:40:00|2565.28|2563.78|2565.29|2563.79|2565.49|2563.99|2564.85|2563.35|0
1719506700000|2024-06-27 16:45:00|2565.49|2563.99|2564.88|2563.38|2565.71|2564.21|2564.88|2563.38|0
1719507000000|2024-06-27 16:50:00|2565.08|2563.58|2566.1|2564.6|2566.52|2565.02|2564.88|2563.38|0
1719507300000|2024-06-27 16:55:00|2566.11|2564.61|2565.26|2563.76|2566.51|2565.01|2565.25|2563.75|0
1719507600000|2024-06-27 17:00:00|2565.25|2563.75|2565.8|2564.3|2566.11|2564.61|2564.86|2563.36|0
1719507900000|2024-06-27 17:05:00|2565.4|2563.9|2565.8|2564.3|2566.22|2564.72|2564.99|2563.49|0
1719508200000|2024-06-27 17:10:00|2565.81|2564.31|2564.99|2563.49|2565.81|2564.31|2564.98|2563.48|0
1719508500000|2024-06-27 17:15:00|2564.98|2563.48|2564.16|2562.66|2564.99|2563.49|2564.15|2562.65|0
1719508800000|2024-06-27 17:20:00|2564.57|2563.07|2565.01|2563.51|2565.01|2563.51|2563.76|2562.26|0
1719509100000|2024-06-27 17:25:00|2565.02|2563.52|2565.44|2563.94|2565.64|2564.14|2565.01|2563.51|0
1719509400000|2024-06-27 17:30:00|2565.43|2563.93|2564.61|2563.11|2565.44|2563.94|2564.19|2562.69|0
1719509700000|2024-06-27 17:35:00|2564.62|2563.12|2565.43|2563.93|2565.43|2563.93|2564.61|2563.11|0
1719510000000|2024-06-27 17:40:00|2565.03|2563.53|2564.6|2563.1|2565.44|2563.94|2564.6|2563.1|0
1719510300000|2024-06-27 17:45:00|2565.01|2563.51|2564.61|2563.11|2565.03|2563.53|2564.61|2563.11|0
1719510600000|2024-06-27 17:50:00|2564.41|2562.91|2564.19|2562.69|2564.61|2563.11|2563.37|2561.87|0
1719510900000|2024-06-27 17:55:00|2564.2|2562.7|2563.35|2561.85|2564.2|2562.7|2563.35|2561.85|0
1719511200000|2024-06-27 18:00:00|2563.36|2561.86|2561.65|2560.15|2563.36|2561.86|2560.41|2558.91|0
1719511500000|2024-06-27 18:05:00|2561.64|2560.14|2562.07|2560.57|2562.08|2560.58|2561.22|2559.72|0
1719511800000|2024-06-27 18:10:00|2561.67|2560.17|2560.83|2559.33|2562.07|2560.57|2560.82|2559.32|0
1719512100000|2024-06-27 18:15:00|2561.24|2559.74|2560.82|2559.32|2561.66|2560.16|2559.97|2558.47|0
1719512400000|2024-06-27 18:20:00|2560.81|2559.31|2560.82|2559.32|2561.23|2559.73|2560.41|2558.91|0
1719512700000|2024-06-27 18:25:00|2560.81|2559.31|2560.39|2558.89|2560.83|2559.33|2560.39|2558.89|0
1719513000000|2024-06-27 18:30:00|2560.19|2558.69|2560.82|2559.32|2560.82|2559.32|2559.97|2558.47|0
1719513300000|2024-06-27 18:35:00|2560.83|2559.33|2560.39|2558.89|2561.23|2559.73|2560.38|2558.88|0
1719513600000|2024-06-27 18:40:00|2560.4|2558.9|2560.79|2559.29|2561.2|2559.7|2560.38|2558.88|0
1719513900000|2024-06-27 18:45:00|2560.78|2559.28|2562.04|2560.54|2562.04|2560.54|2560.78|2559.28|0
1719514200000|2024-06-27 18:50:00|2561.84|2560.34|2562.47|2560.97|2562.88|2561.38|2561.63|2560.13|0
1719514500000|2024-06-27 18:55:00|2562.46|2560.96|2562.47|2560.97|2562.89|2561.39|2561.64|2560.14|0
1719514800000|2024-06-27 19:00:00|2562.48|2560.98|2562.89|2561.39|2562.89|2561.39|2562.07|2560.57|0
1719515100000|2024-06-27 19:05:00|2562.88|2561.38|2562.48|2560.98|2562.9|2561.4|2562.05|2560.55|0
1719515400000|2024-06-27 19:10:00|2562.49|2560.99|2563.31|2561.81|2563.32|2561.82|2562.48|2560.98|0
1719515700000|2024-06-27 19:15:00|2563.72|2562.22|2562.88|2561.38|2563.72|2562.22|2562.87|2561.37|0
1719516000000|2024-06-27 19:20:00|2562.89|2561.39|2563.31|2561.81|2563.31|2561.81|2562.88|2561.38|0
1719516300000|2024-06-27 19:25:00|2563.3|2561.8|2563.33|2561.83|2563.73|2562.23|2563.3|2561.8|0
1719516600000|2024-06-27 19:30:00|2563.32|2561.82|2562.91|2561.41|2563.74|2562.24|2562.91|2561.41|0
1719516900000|2024-06-27 19:35:00|2563.31|2561.81|2563.33|2561.83|2563.74|2562.24|2562.9|2561.4|0
1719517200000|2024-06-27 19:40:00|2563.34|2561.84|2563.32|2561.82|2563.75|2562.25|2563.32|2561.82|0
1719517500000|2024-06-27 19:45:00|2563.33|2561.83|2563.31|2561.81|2563.74|2562.24|2562.89|2561.39|0
1719517800000|2024-06-27 19:50:00|2563.3|2561.8|2562.46|2560.96|2563.74|2562.24|2562.46|2560.96|0
1719518100000|2024-06-27 19:55:00|2562.49|2560.99|2564.23|2562.73|2564.96|2563.46|2562.49|2560.99|0
1719518400000|2024-06-27 20:00:00|2565.31|2563.81|2565.56|2564.06|2565.77|2564.27|2564.73|2563.23|0
1719518700000|2024-06-27 20:05:00|2565.48|2563.98|2565.94|2564.44|2566.52|2565.02|2564.85|2563.35|0
1719519000000|2024-06-27 20:10:00|2566.06|2564.56|2565.64|2564.14|2566.14|2564.64|2565.63|2564.13|0
1719519300000|2024-06-27 20:15:00|2565.99|2564.49|2565.79|2564.29|2566.16|2564.66|2565.62|2564.12|0
1719519600000|2024-06-27 20:20:00|2565.71|2564.21|2566.25|2564.75|2566.25|2564.75|2565.62|2564.12|0
1719519900000|2024-06-27 20:25:00|2566.2|2564.7|2566.08|2564.58|2566.37|2564.87|2566.08|2564.58|0
1719520200000|2024-06-27 20:30:00|2566.16|2564.66|2566.08|2564.58|2566.16|2564.66|2566.08|2564.58|0
1719520500000|2024-06-27 20:35:00|2566.12|2564.62|2566.08|2564.58|2566.16|2564.66|2565.87|2564.37|0
1719520800000|2024-06-27 20:40:00|2566.04|2564.54|2565.79|2564.29|2566.08|2564.58|2565.71|2564.21|0
1719521100000|2024-06-27 20:45:00|2565.87|2564.37|2566|2564.5|2566.04|2564.54|2565.75|2564.25|0
1719521400000|2024-06-27 20:50:00|2565.99|2564.49|2565.87|2564.37|2566|2564.5|2565.83|2564.33|0
1719521700000|2024-06-27 20:55:00|2565.79|2564.29|2565.87|2564.37|2566.04|2564.54|2565.71|2564.21|0
1719522000000|2024-06-27 21:00:00|2565.48|2563.98|2565.56|2564.06|2565.56|2564.06|2565.48|2563.98|0
1719522300000|2024-06-27 21:05:00|2565.52|2564.02|2565.89|2564.39|2566.97|2565.47|2565.52|2564.02|0
1719522600000|2024-06-27 21:10:00|2565.77|2564.27|2565.48|2563.98|2565.77|2564.27|2565.44|2563.94|0
1719522900000|2024-06-27 21:15:00|2565.44|2563.94|2566.27|2564.77|2566.77|2565.27|2565.39|2563.89|0
1719523200000|2024-06-27 21:20:00|2566.22|2564.72|2566.18|2564.68|2566.22|2564.72|2565.93|2564.43|0
1719523500000|2024-06-27 21:25:00|2566.1|2564.6|2565.93|2564.43|2566.1|2564.6|2565.89|2564.39|0
1719523800000|2024-06-27 21:30:00|2565.94|2564.44|2565.77|2564.27|2565.98|2564.48|2565.68|2564.18|0
1719524100000|2024-06-27 21:35:00|2565.68|2564.18|2565.69|2564.19|2565.69|2564.19|2565.68|2564.18|0
1719524400000|2024-06-27 21:40:00|2565.68|2564.18|2565.69|2564.19|2565.73|2564.23|2565.64|2564.14|0
1719524700000|2024-06-27 21:45:00|2565.68|2564.18|2565.64|2564.14|2565.68|2564.18|2565.52|2564.02|0
1719525000000|2024-06-27 21:50:00|2565.6|2564.1|2565.64|2564.14|2565.73|2564.23|2565.6|2564.1|0
1719525300000|2024-06-27 21:55:00|2565.68|2564.18|2565.77|2564.27|2565.77|2564.27|2565.68|2564.18|0
1719525600000|2024-06-27 22:00:00|2566.02|2564.52|2565.14|2563.64|2566.02|2564.52|2565.14|2563.64|0
1719525900000|2024-06-27 22:05:00|2565.18|2563.68|2565.39|2563.89|2565.43|2563.93|2565.01|2563.51|0
1719526200000|2024-06-27 22:10:00|2565.43|2563.93|2565.47|2563.97|2565.59|2564.09|2565.39|2563.89|0
1719526500000|2024-06-27 22:15:00|2565.12|2563.62|2565.2|2563.7|2565.2|2563.7|2565.12|2563.62|0
1719526800000|2024-06-27 22:20:00|2565.28|2563.78|2565.49|2563.99|2565.49|2563.99|2565.16|2563.66|0
1719527100000|2024-06-27 22:25:00|2565.53|2564.03|2565.95|2564.45|2565.99|2564.49|2565.49|2563.99|0
1719527400000|2024-06-27 22:30:00|2566.07|2564.57|2566.16|2564.66|2566.16|2564.66|2565.95|2564.45|0
1719527700000|2024-06-27 22:35:00|2566.24|2564.74|2566.16|2564.66|2566.32|2564.82|2566.07|2564.57|0
1719528000000|2024-06-27 22:40:00|2566.2|2564.7|2566.24|2564.74|2566.24|2564.74|2566.16|2564.66|0
1719528300000|2024-06-27 22:45:00|2566.32|2564.82|2566.41|2564.91|2566.53|2565.03|2566.32|2564.82|0
1719528600000|2024-06-27 22:50:00|2566.4|2564.9|2566.41|2564.91|2566.53|2565.03|2566.32|2564.82|0
1719528900000|2024-06-27 22:55:00|2566.4|2564.9|2566.16|2564.66|2566.4|2564.9|2566.16|2564.66|0
1719529200000|2024-06-27 23:00:00|2566.24|2564.74|2566.41|2564.91|2566.49|2564.99|2566.24|2564.74|0
1719529500000|2024-06-27 23:05:00|2566.4|2564.9|2566.53|2565.03|2566.61|2565.11|2566.32|2564.82|0
1719529800000|2024-06-27 23:10:00|2566.57|2565.07|2566.53|2565.03|2566.57|2565.07|2566.53|2565.03|0
1719530400000|2024-06-27 23:20:00|2566.61|2565.11|2566.78|2565.28|2566.78|2565.28|2566.61|2565.11|0
1719530700000|2024-06-27 23:25:00|2566.74|2565.24|2566.9|2565.4|2566.9|2565.4|2566.7|2565.2|0
1719531000000|2024-06-27 23:30:00|2567.05|2565.55|2567.34|2565.84|2567.34|2565.84|2567.05|2565.55|0
1719531300000|2024-06-27 23:35:00|2567.3|2565.8|2567.34|2565.84|2567.47|2565.97|2567.3|2565.8|0
1719531600000|2024-06-27 23:40:00|2567.3|2565.8|2567.34|2565.84|2567.42|2565.92|2567.26|2565.76|0
1719531900000|2024-06-27 23:45:00|2567.03|2565.53|2567.07|2565.57|2567.07|2565.57|2566.9|2565.4|0
1719532200000|2024-06-27 23:50:00|2567.15|2565.65|2567.15|2565.65|2567.15|2565.65|2567.07|2565.57|0
1719532500000|2024-06-27 23:55:00|2567.07|2565.57|2567.28|2565.78|2567.36|2565.86|2567.07|2565.57|0
1719532800000|2024-06-28 00:00:00|2567.57|2566.07|2568.52|2567.02|2568.89|2567.39|2567.57|2566.07|0
1719533100000|2024-06-28 00:05:00|2568.48|2566.98|2568.52|2567.02|2568.81|2567.31|2568.44|2566.94|0
1719533400000|2024-06-28 00:10:00|2568.56|2567.06|2568.52|2567.02|2568.89|2567.39|2568.52|2567.02|0
1719533700000|2024-06-28 00:15:00|2568.35|2566.85|2567.99|2566.49|2568.8|2567.3|2566.78|2565.28|0
1719534000000|2024-06-28 00:20:00|2567.59|2566.09|2567.59|2566.09|2567.99|2566.49|2567.19|2565.69|0
1719534300000|2024-06-28 00:25:00|2567.19|2565.69|2566.79|2565.29|2567.19|2565.69|2566.78|2565.28|0
1719534600000|2024-06-28 00:30:00|2566.78|2565.28|2566.38|2564.88|2566.79|2565.29|2566.38|2564.88|0
1719534900000|2024-06-28 00:35:00|2566.59|2565.09|2567.59|2566.09|2567.59|2566.09|2566.59|2565.09|0
1719535200000|2024-06-28 00:40:00|2567.99|2566.49|2566.37|2564.87|2567.99|2566.49|2566.37|2564.87|0
1719535500000|2024-06-28 00:45:00|2566.36|2564.86|2566.37|2564.87|2566.37|2564.87|2566.36|2564.86|0
1719535800000|2024-06-28 00:50:00|2566.36|2564.86|2565.55|2564.05|2566.37|2564.87|2565.55|2564.05|0
1719536100000|2024-06-28 00:55:00|2565.95|2564.45|2565.14|2563.64|2565.96|2564.46|2565.13|2563.63|0
1719536400000|2024-06-28 01:00:00|2564.93|2563.43|2566.36|2564.86|2566.36|2564.86|2564.73|2563.23|0
1719536700000|2024-06-28 01:05:00|2566.35|2564.85|2565.55|2564.05|2566.36|2564.86|2565.55|2564.05|0
1719537000000|2024-06-28 01:10:00|2565.54|2564.04|2564.74|2563.24|2565.54|2564.04|2564.74|2563.24|0
1719537300000|2024-06-28 01:15:00|2564.34|2562.84|2564.33|2562.83|2564.34|2562.84|2564.32|2562.82|0
1719537600000|2024-06-28 01:20:00|2564.34|2562.84|2564.76|2563.26|2565.16|2563.66|2564.33|2562.83|0
1719537900000|2024-06-28 01:25:00|2564.75|2563.25|2564.75|2563.25|2565.17|2563.67|2564.74|2563.24|0
1719538200000|2024-06-28 01:30:00|2565.16|2563.66|2564.76|2563.26|2565.17|2563.67|2564.76|2563.26|0
1719538500000|2024-06-28 01:35:00|2564.77|2563.27|2566.83|2565.33|2566.83|2565.33|2564.77|2563.27|0
1719538800000|2024-06-28 01:40:00|2566.82|2565.32|2566.41|2564.91|2566.82|2565.32|2566|2564.5|0
1719539100000|2024-06-28 01:45:00|2566.42|2564.92|2566.41|2564.91|2566.42|2564.92|2566.01|2564.51|0
1719539400000|2024-06-28 01:50:00|2566.42|2564.92|2566.83|2565.33|2566.84|2565.34|2566.41|2564.91|0
1719539700000|2024-06-28 01:55:00|2566.82|2565.32|2566.83|2565.33|2567.24|2565.74|2566.82|2565.32|0
1719540000000|2024-06-28 02:00:00|2567.03|2565.53|2567.24|2565.74|2567.65|2566.15|2567.03|2565.53|0
1719540300000|2024-06-28 02:05:00|2567.23|2565.73|2567.65|2566.15|2567.65|2566.15|2567.23|2565.73|0
1719540600000|2024-06-28 02:10:00|2567.86|2566.36|2567.65|2566.15|2567.86|2566.36|2567.24|2565.74|0
1719540900000|2024-06-28 02:15:00|2567.45|2565.95|2567.65|2566.15|2568.06|2566.56|2567.24|2565.74|0
1719541200000|2024-06-28 02:20:00|2567.66|2566.16|2567.66|2566.16|2568.07|2566.57|2567.65|2566.15|0
1719541500000|2024-06-28 02:25:00|2567.7|2566.2|2567.7|2566.2|2567.7|2566.2|2567.69|2566.19|0
1719541800000|2024-06-28 02:30:00|2567.69|2566.19|2567.28|2565.78|2567.7|2566.2|2567.28|2565.78|0
1719542100000|2024-06-28 02:35:00|2566.88|2565.38|2566.88|2565.38|2567.28|2565.78|2566.46|2564.96|0
1719542400000|2024-06-28 02:40:00|2567.08|2565.58|2566.88|2565.38|2567.28|2565.78|2566.87|2565.37|0
1719542700000|2024-06-28 02:45:00|2567.28|2565.78|2567.28|2565.78|2567.29|2565.79|2566.88|2565.38|0
1719543600000|2024-06-28 03:00:00|2567.29|2565.79|2567.28|2565.78|2567.29|2565.79|2567.28|2565.78|0
1719544200000|2024-06-28 03:10:00|2567.27|2565.77|2567.27|2565.77|2567.27|2565.77|2567.27|2565.77|0
1719544800000|2024-06-28 03:20:00|2567.28|2565.78|2567.28|2565.78|2567.28|2565.78|2567.27|2565.77|0
1719545100000|2024-06-28 03:25:00|2567.27|2565.77|2567.27|2565.77|2567.28|2565.78|2567.27|2565.77|0
1719545700000|2024-06-28 03:35:00|2567.28|2565.78|2567.34|2565.84|2567.35|2565.85|2567.28|2565.78|0
1719546000000|2024-06-28 03:40:00|2567.35|2565.85|2566.94|2565.44|2567.35|2565.85|2566.94|2565.44|0
1719546300000|2024-06-28 03:45:00|2566.93|2565.43|2567.75|2566.25|2567.75|2566.25|2566.93|2565.43|0
1719546600000|2024-06-28 03:50:00|2567.74|2566.24|2567.74|2566.24|2567.75|2566.25|2567.34|2565.84|0
1719546900000|2024-06-28 03:55:00|2567.75|2566.25|2567.75|2566.25|2567.75|2566.25|2567.74|2566.24|0
1719547200000|2024-06-28 04:00:00|2567.74|2566.24|2567.34|2565.84|2567.75|2566.25|2567.34|2565.84|0
1719547500000|2024-06-28 04:05:00|2567.33|2565.83|2566.92|2565.42|2567.33|2565.83|2566.91|2565.41|0
1719547800000|2024-06-28 04:10:00|2566.93|2565.43|2566.92|2565.42|2567.33|2565.83|2566.92|2565.42|0
1719548400000|2024-06-28 04:20:00|2566.91|2565.41|2566.92|2565.42|2566.92|2565.42|2566.91|2565.41|0
1719548700000|2024-06-28 04:25:00|2566.91|2565.41|2566.92|2565.42|2566.92|2565.42|2566.91|2565.41|0
1719549000000|2024-06-28 04:30:00|2566.91|2565.41|2566.91|2565.41|2566.91|2565.41|2566.91|2565.41|0
1719549300000|2024-06-28 04:35:00|2566.92|2565.42|2566.92|2565.42|2566.92|2565.42|2566.11|2564.61|0
1719549600000|2024-06-28 04:40:00|2566.51|2565.01|2566.91|2565.41|2566.92|2565.42|2566.1|2564.6|0
1719549900000|2024-06-28 04:45:00|2566.92|2565.42|2566.51|2565.01|2566.92|2565.42|2566.51|2565.01|0
1719550200000|2024-06-28 04:50:00|2566.5|2565|2566.5|2565|2566.5|2565|2566.3|2564.8|0
1719550500000|2024-06-28 04:55:00|2566.1|2564.6|2566.51|2565.01|2566.51|2565.01|2566.1|2564.6|0
1719550800000|2024-06-28 05:00:00|2566.1|2564.6|2566.1|2564.6|2566.5|2565|2566.1|2564.6|0
1719551400000|2024-06-28 05:10:00|2565.7|2564.2|2566.1|2564.6|2566.1|2564.6|2565.69|2564.19|0
1719551700000|2024-06-28 05:15:00|2565.7|2564.2|2565.7|2564.2|2566.1|2564.6|2565.7|2564.2|0
1719552000000|2024-06-28 05:20:00|2565.69|2564.19|2565.7|2564.2|2566.1|2564.6|2565.29|2563.79|0
1719552300000|2024-06-28 05:25:00|2566.1|2564.6|2565.69|2564.19|2566.1|2564.6|2565.69|2564.19|0
1719552600000|2024-06-28 05:30:00|2566.1|2564.6|2565.28|2563.78|2566.5|2565|2565.28|2563.78|0
1719552900000|2024-06-28 05:35:00|2565.68|2564.18|2565.69|2564.19|2565.69|2564.19|2565.28|2563.78|0
1719553200000|2024-06-28 05:40:00|2565.68|2564.18|2565.29|2563.79|2565.69|2564.19|2565.28|2563.78|0
1719553500000|2024-06-28 05:45:00|2565.69|2564.19|2564.47|2562.97|2565.69|2564.19|2564.47|2562.97|0
1719553800000|2024-06-28 05:50:00|2564.87|2563.37|2565.28|2563.78|2565.68|2564.18|2564.47|2562.97|0
1719554100000|2024-06-28 05:55:00|2565.29|2563.79|2565.69|2564.19|2566.09|2564.59|2565.29|2563.79|0
1719554400000|2024-06-28 06:00:00|2566.09|2564.59|2568.13|2566.63|2568.13|2566.63|2566.09|2564.59|0
1719554700000|2024-06-28 06:05:00|2568.53|2567.03|2569.39|2567.89|2569.8|2568.3|2568.53|2567.03|0
1719555000000|2024-06-28 06:10:00|2569.38|2567.88|2570.2|2568.7|2570.21|2568.71|2569.38|2567.88|0
1719555300000|2024-06-28 06:15:00|2570.41|2568.91|2570.62|2569.12|2571.43|2569.93|2570.21|2568.71|0
1719555600000|2024-06-28 06:20:00|2571.02|2569.52|2571.03|2569.53|2571.84|2570.34|2570.62|2569.12|0
1719555900000|2024-06-28 06:25:00|2570.63|2569.13|2570.23|2568.73|2571.04|2569.54|2570.22|2568.72|0
1719556200000|2024-06-28 06:30:00|2570.03|2568.53|2570.24|2568.74|2570.64|2569.14|2569.83|2568.33|0
1719556500000|2024-06-28 06:35:00|2570.23|2568.73|2570.33|2568.83|2571.04|2569.54|2570.23|2568.73|0
1719556800000|2024-06-28 06:40:00|2570.32|2568.82|2570.64|2569.24|2570.73|2569.24|2568.89|2567.49|6
1719557100000|2024-06-28 06:45:00|2571.02|2569.62|2571.39|2569.99|2571.39|2569.99|2570.64|2569.24|25
1719557400000|2024-06-28 06:50:00|2572.14|2570.74|2572.39|2570.99|2573.02|2571.62|2572.14|2570.74|20
1719557700000|2024-06-28 06:55:00|2572.96|2571.46|2570.95|2569.45|2572.96|2571.46|2570.95|2569.45|0
1719558000000|2024-06-28 07:00:00|2571.15|2569.65|2572.32|2571.82|2572.69|2572.19|2567.32|2566.82|2361
1719558300000|2024-06-28 07:05:00|2572.19|2571.69|2572.57|2572.07|2573.82|2573.32|2571.32|2570.82|1581
1719558600000|2024-06-28 07:10:00|2572.82|2572.32|2570.57|2570.07|2573.94|2573.44|2570.57|2570.07|1088
1719558900000|2024-06-28 07:15:00|2570.44|2569.94|2567.07|2566.57|2570.82|2570.32|2565.82|2565.32|1274
1719559200000|2024-06-28 07:20:00|2566.94|2566.44|2566.32|2565.82|2569.07|2568.57|2566.07|2565.57|1827
1719559500000|2024-06-28 07:25:00|2566.57|2566.07|2568.32|2567.82|2569.07|2568.57|2566.32|2565.82|1145
1719559800000|2024-06-28 07:30:00|2568.07|2567.57|2567.07|2566.57|2568.82|2568.32|2566.57|2566.07|905
1719560100000|2024-06-28 07:35:00|2566.94|2566.44|2564.82|2564.32|2567.07|2566.57|2563.57|2563.07|1320
1719560400000|2024-06-28 07:40:00|2564.57|2564.07|2565.54|2565.04|2567.69|2567.19|2564.57|2564.07|884
1719560700000|2024-06-28 07:45:00|2565.79|2565.29|2566.28|2565.78|2566.65|2566.15|2565.54|2565.04|735
1719561000000|2024-06-28 07:50:00|2566.4|2565.9|2568.96|2568.46|2569.38|2568.88|2566.28|2565.78|1090
1719561300000|2024-06-28 07:55:00|2569.21|2568.71|2570.46|2569.96|2572.21|2571.71|2569.21|2568.71|1092
1719561600000|2024-06-28 08:00:00|2570.58|2570.08|2568.71|2568.21|2571.21|2570.71|2568.46|2567.96|1105
1719561900000|2024-06-28 08:05:00|2568.46|2567.96|2566.96|2566.46|2568.71|2568.21|2566.46|2565.96|1125
1719562200000|2024-06-28 08:10:00|2566.83|2566.33|2568.96|2568.46|2569.21|2568.71|2566.58|2566.08|869
1719562500000|2024-06-28 08:15:00|2568.71|2568.21|2569.96|2569.46|2571.21|2570.71|2568.71|2568.21|722
1719562800000|2024-06-28 08:20:00|2570.21|2569.71|2571.21|2570.71|2571.21|2570.71|2569.33|2568.83|691
1719563100000|2024-06-28 08:25:00|2571.08|2570.58|2573.71|2573.21|2574.21|2573.71|2570.71|2570.21|898
1719563400000|2024-06-28 08:30:00|2573.83|2573.33|2573.46|2572.96|2574.96|2574.46|2573.21|2572.71|648
1719563700000|2024-06-28 08:35:00|2573.71|2573.21|2573.46|2572.96|2573.96|2573.46|2572.21|2571.71|656
1719564000000|2024-06-28 08:40:00|2573.71|2573.21|2573.21|2572.71|2575.71|2575.21|2573.21|2572.71|815
1719564300000|2024-06-28 08:45:00|2573.08|2572.58|2573.71|2573.21|2574.21|2573.71|2572.46|2571.96|424
1719564600000|2024-06-28 08:50:00|2573.96|2573.46|2574.21|2573.71|2575.71|2575.21|2573.96|2573.46|573
1719564900000|2024-06-28 08:55:00|2574.46|2573.96|2573.58|2573.08|2574.96|2574.46|2573.21|2572.71|391
1719565200000|2024-06-28 09:00:00|2573.71|2573.21|2573.21|2572.71|2574.21|2573.71|2572.96|2572.46|700
1719565500000|2024-06-28 09:05:00|2573.46|2572.96|2570.96|2570.46|2573.58|2573.08|2570.71|2570.21|568
1719565800000|2024-06-28 09:10:00|2570.71|2570.21|2570.71|2570.21|2570.96|2570.46|2569.33|2568.83|423
1719566100000|2024-06-28 09:15:00|2570.83|2570.33|2573.46|2572.96|2573.46|2572.96|2570.83|2570.33|684
1719566400000|2024-06-28 09:20:00|2573.21|2572.71|2574.21|2573.71|2575.21|2574.71|2572.96|2572.46|818
1719566700000|2024-06-28 09:25:00|2574.33|2573.83|2574.33|2573.83|2575.71|2575.21|2573.46|2572.96|410
1719567000000|2024-06-28 09:30:00|2574.21|2573.71|2572.83|2572.33|2574.71|2574.21|2572.46|2571.96|334
1719567300000|2024-06-28 09:35:00|2572.71|2572.21|2573.46|2572.96|2574.96|2574.46|2570.96|2570.46|1023
1719567600000|2024-06-28 09:40:00|2573.58|2573.08|2573.46|2572.96|2575.21|2574.71|2572.46|2571.96|475
1719567900000|2024-06-28 09:45:00|2573.71|2573.21|2574.71|2574.21|2575.21|2574.71|2573.46|2572.96|518
1719568200000|2024-06-28 09:50:00|2574.96|2574.46|2573.96|2573.46|2574.96|2574.46|2573.21|2572.71|424
1719568500000|2024-06-28 09:55:00|2574.08|2573.58|2573.96|2573.46|2574.96|2574.46|2573.71|2573.21|520
1719568800000|2024-06-28 10:00:00|2574.08|2573.58|2573.96|2573.46|2574.96|2574.46|2573.21|2572.71|348
1719569100000|2024-06-28 10:05:00|2573.83|2573.33|2574.83|2574.33|2574.96|2574.46|2573.21|2572.71|227
1719569400000|2024-06-28 10:10:00|2574.96|2574.46|2574.46|2573.96|2574.96|2574.46|2573.96|2573.46|198
1719569700000|2024-06-28 10:15:00|2574.58|2574.08|2572.71|2572.21|2574.96|2574.46|2572.46|2571.96|293
1719570000000|2024-06-28 10:20:00|2572.58|2572.08|2573.46|2572.96|2573.71|2573.21|2572.46|2571.96|328
1719570300000|2024-06-28 10:25:00|2573.58|2573.08|2573.96|2573.46|2574.58|2574.08|2572.96|2572.46|294
1719570600000|2024-06-28 10:30:00|2574.21|2573.71|2573.21|2572.71|2574.58|2574.08|2573.21|2572.71|297
1719570900000|2024-06-28 10:35:00|2573.46|2572.96|2575.21|2574.71|2575.96|2575.46|2573.21|2572.71|708
1719571200000|2024-06-28 10:40:00|2575.46|2574.96|2575.71|2575.21|2576.33|2575.83|2574.96|2574.46|376
1719571500000|2024-06-28 10:45:00|2575.46|2574.96|2576.33|2575.83|2576.71|2576.21|2575.21|2574.71|385
1719571800000|2024-06-28 10:50:00|2576.46|2575.96|2576.58|2576.08|2577.46|2576.96|2576.08|2575.58|371
1719572100000|2024-06-28 10:55:00|2576.96|2576.46|2576.71|2576.21|2577.21|2576.71|2575.96|2575.46|397
1719572400000|2024-06-28 11:00:00|2575.71|2575.21|2575.21|2574.71|2576.71|2576.21|2575.21|2574.71|593
1719572700000|2024-06-28 11:05:00|2575.46|2574.96|2574.71|2574.21|2575.46|2574.96|2572.96|2572.46|567
1719573000000|2024-06-28 11:10:00|2574.58|2574.08|2573.71|2573.21|2575.46|2574.96|2573.71|2573.21|376
1719573300000|2024-06-28 11:15:00|2573.58|2573.08|2572.71|2572.21|2573.96|2573.46|2571.96|2571.46|388
1719573600000|2024-06-28 11:20:00|2572.46|2571.96|2571.46|2570.96|2572.71|2572.21|2570.46|2569.96|405
1719573900000|2024-06-28 11:25:00|2571.71|2571.21|2571.21|2570.71|2571.71|2571.21|2569.96|2569.46|475
1719574200000|2024-06-28 11:30:00|2570.96|2570.46|2570.21|2569.71|2571.46|2570.96|2569.46|2568.96|403
1719574500000|2024-06-28 11:35:00|2570.08|2569.58|2569.21|2568.71|2570.21|2569.71|2567.96|2567.46|520
1719574800000|2024-06-28 11:40:00|2569.08|2568.58|2569.71|2569.21|2569.96|2569.46|2568.21|2567.71|370
1719575100000|2024-06-28 11:45:00|2569.96|2569.46|2569.95|2569.45|2570.85|2570.35|2568.97|2568.47|451
1719575400000|2024-06-28 11:50:00|2569.45|2568.95|2570.2|2569.7|2570.7|2570.2|2569.2|2568.7|425
1719575700000|2024-06-28 11:55:00|2570.45|2569.95|2570.57|2570.07|2570.57|2570.07|2569.57|2569.07|348
1719576000000|2024-06-28 12:00:00|2570.45|2569.95|2570.45|2569.95|2570.95|2570.45|2569.7|2569.2|383
1719576300000|2024-06-28 12:05:00|2570.57|2570.07|2569.7|2569.2|2570.82|2570.32|2568.7|2568.2|399
1719576600000|2024-06-28 12:10:00|2569.45|2568.95|2568.45|2567.95|2569.45|2568.95|2567.45|2566.95|483
1719576900000|2024-06-28 12:15:00|2568.7|2568.2|2566.95|2566.45|2568.82|2568.32|2566.7|2566.2|462
1719577200000|2024-06-28 12:20:00|2567.2|2566.7|2565.45|2564.95|2567.95|2567.45|2565.45|2564.95|636
1719577500000|2024-06-28 12:25:00|2565.2|2564.7|2566.2|2565.7|2566.45|2565.95|2564.7|2564.2|493
1719577800000|2024-06-28 12:30:00|2565.45|2564.95|2564.95|2564.45|2569.57|2569.07|2563.7|2563.2|1176
1719578100000|2024-06-28 12:35:00|2565.2|2564.7|2566.2|2565.7|2566.95|2566.45|2563.95|2563.45|919
1719578400000|2024-06-28 12:40:00|2565.95|2565.45|2566.2|2565.7|2566.45|2565.95|2563.7|2563.2|600
1719578700000|2024-06-28 12:45:00|2565.95|2565.45|2562.45|2561.95|2566.7|2566.2|2562.45|2561.95|1227
1719579000000|2024-06-28 12:50:00|2562.32|2561.82|2562.95|2562.45|2563.32|2562.82|2560.95|2560.45|889
1719579300000|2024-06-28 12:55:00|2563.07|2562.57|2563.57|2563.07|2564.2|2563.7|2562.2|2561.7|584
1719579600000|2024-06-28 13:00:00|2563.7|2563.2|2564.95|2564.45|2565.2|2564.7|2563.2|2562.7|720
1719579900000|2024-06-28 13:05:00|2565.2|2564.7|2565.7|2565.2|2566.45|2565.95|2563.7|2563.2|471
1719580200000|2024-06-28 13:10:00|2565.2|2564.7|2566.32|2565.82|2566.95|2566.45|2565.2|2564.7|528
1719580500000|2024-06-28 13:15:00|2566.2|2565.7|2566.45|2565.95|2566.95|2566.45|2564.95|2564.45|523
1719580800000|2024-06-28 13:20:00|2565.95|2565.45|2564.45|2563.95|2565.95|2565.45|2563.7|2563.2|638
1719581100000|2024-06-28 13:25:00|2564.2|2563.7|2562.45|2561.95|2564.7|2564.2|2561.95|2561.45|523
1719581400000|2024-06-28 13:30:00|2562.7|2562.2|2566.2|2565.7|2566.2|2565.7|2561.45|2560.95|847
1719581700000|2024-06-28 13:35:00|2566.45|2565.95|2567.45|2566.95|2567.7|2567.2|2566.2|2565.7|887
1719582000000|2024-06-28 13:40:00|2567.2|2566.7|2566.7|2566.2|2568.45|2567.95|2566.45|2565.95|498
1719582300000|2024-06-28 13:45:00|2566.45|2565.95|2563.45|2562.95|2567.82|2567.32|2563.2|2562.7|998
1719582600000|2024-06-28 13:50:00|2563.32|2562.82|2564.45|2563.95|2564.95|2564.45|2562.95|2562.45|679
1719582900000|2024-06-28 13:55:00|2564.2|2563.7|2565.57|2565.07|2565.57|2565.07|2563.7|2563.2|996
1719583200000|2024-06-28 14:00:00|2565.45|2564.95|2567.32|2566.82|2568.2|2567.7|2565.32|2564.82|1202
1719583500000|2024-06-28 14:05:00|2567.45|2566.95|2570.7|2570.2|2570.95|2570.45|2567.2|2566.7|1008
1719583800000|2024-06-28 14:10:00|2570.78|2570.28|2572.9|2572.4|2573.28|2572.78|2570.78|2570.28|832
1719584100000|2024-06-28 14:15:00|2573.03|2572.53|2570.53|2570.03|2573.53|2573.03|2569.78|2569.28|1218
1719584400000|2024-06-28 14:20:00|2570.03|2569.53|2572.28|2571.78|2573.28|2572.78|2569.53|2569.03|869
1719584700000|2024-06-28 14:25:00|2572.03|2571.53|2573.28|2572.78|2574.53|2574.03|2572.03|2571.53|805
1719585000000|2024-06-28 14:30:00|2573.53|2573.03|2573.53|2573.03|2574.03|2573.53|2572.03|2571.53|780
1719585300000|2024-06-28 14:35:00|2573.28|2572.78|2572.03|2571.53|2574.03|2573.53|2571.78|2571.28|938
1719585600000|2024-06-28 14:40:00|2571.9|2571.4|2569.78|2569.28|2572.03|2571.53|2568.28|2567.78|917
1719585900000|2024-06-28 14:45:00|2569.65|2569.15|2569.78|2569.28|2570.65|2570.15|2569.4|2568.9|675
1719586200000|2024-06-28 14:50:00|2569.53|2569.03|2567.03|2566.53|2570.53|2570.03|2566.53|2566.03|779
1719586500000|2024-06-28 14:55:00|2567.15|2566.65|2566.28|2565.78|2568.03|2567.53|2566.03|2565.53|673
1719586800000|2024-06-28 15:00:00|2566.03|2565.53|2563.03|2562.53|2566.03|2565.53|2562.78|2562.28|1195
1719587100000|2024-06-28 15:05:00|2562.78|2562.28|2562.03|2561.53|2564.03|2563.53|2561.53|2561.03|941
1719587400000|2024-06-28 15:10:00|2561.78|2561.28|2563.28|2562.78|2563.9|2563.4|2561.15|2560.65|1563
1719587700000|2024-06-28 15:15:00|2563.03|2562.53|2568.03|2567.53|2568.53|2568.03|2563.03|2562.53|2991
1719588000000|2024-06-28 15:20:00|2568.28|2567.78|2570.74|2569.24|2571.65|2571.15|2568.03|2567.53|4552
1719588300000|2024-06-28 15:25:00|2570.33|2568.83|2571.11|2569.61|2571.11|2569.61|2569.02|2567.52|2135
1719588600000|2024-06-28 15:30:00|2571.1|2569.6|2568.6|2567.2|2571.51|2570.01|2567.35|2565.95|452
1719588900000|2024-06-28 15:35:00|2568.73|2567.33|2573.48|2572.08|2576.6|2575.2|2568.73|2567.33|314
1719589200000|2024-06-28 15:40:00|2573.35|2571.95|2572.48|2571.08|2573.98|2572.58|2571.85|2570.45|56
1719589500000|2024-06-28 15:45:00|2572.35|2570.95|2572.1|2570.7|2572.48|2571.08|2571.73|2570.33|16
1719589800000|2024-06-28 15:50:00|2571.6|2570.2|2572.73|2571.33|2572.73|2571.33|2571.48|2570.08|21
1719590100000|2024-06-28 15:55:00|2573.35|2571.95|2572.02|2570.52|2573.48|2572.08|2571.98|2570.52|82
1719590400000|2024-06-28 16:00:00|2572.03|2570.53|2571.6|2570.1|2572.44|2570.94|2571.59|2570.09|0
1719590700000|2024-06-28 16:05:00|2571.59|2570.09|2570.31|2568.81|2572|2570.5|2569.48|2567.98|0
1719591000000|2024-06-28 16:10:00|2570.3|2568.8|2570.29|2568.79|2570.71|2569.21|2569.86|2568.36|0
1719591300000|2024-06-28 16:15:00|2570.3|2568.8|2569.44|2567.94|2570.71|2569.21|2568.61|2567.11|0
1719591600000|2024-06-28 16:20:00|2569.45|2567.95|2569.87|2568.37|2571.1|2569.6|2569.43|2567.93|0
1719591900000|2024-06-28 16:25:00|2569.88|2568.38|2571.53|2570.03|2571.54|2570.04|2569.87|2568.37|0
1719592200000|2024-06-28 16:30:00|2571.52|2570.02|2569.78|2568.28|2571.55|2570.05|2568.94|2567.44|0
1719592500000|2024-06-28 16:35:00|2569.77|2568.27|2568.16|2566.66|2569.86|2568.36|2568.15|2566.65|0
1719592800000|2024-06-28 16:40:00|2568.15|2566.65|2568.6|2567.1|2568.6|2567.1|2566.7|2565.2|0
1719593100000|2024-06-28 16:45:00|2568.59|2567.09|2568.56|2567.06|2569.01|2567.51|2567.71|2566.21|0
1719593400000|2024-06-28 16:50:00|2568.57|2567.07|2569.38|2567.88|2569.39|2567.89|2568.15|2566.65|0
1719593700000|2024-06-28 16:55:00|2569.37|2567.87|2569.8|2568.3|2569.81|2568.31|2568.96|2567.46|0
1719594000000|2024-06-28 17:00:00|2569.39|2567.89|2569.38|2567.88|2569.81|2568.31|2568.96|2567.46|0
1719594300000|2024-06-28 17:05:00|2569.79|2568.29|2571.09|2569.59|2571.49|2569.99|2569.38|2567.88|0
1719594600000|2024-06-28 17:10:00|2571.1|2569.6|2570.28|2568.78|2571.1|2569.6|2569.44|2567.94|0
1719594900000|2024-06-28 17:15:00|2570.27|2568.77|2569.87|2568.37|2570.28|2568.78|2569.46|2567.96|0
1719595200000|2024-06-28 17:20:00|2569.47|2567.97|2570.28|2568.78|2570.3|2568.8|2569.46|2567.96|0
1719595500000|2024-06-28 17:25:00|2570.29|2568.79|2569.41|2567.91|2570.29|2568.79|2569.41|2567.91|0
1719595800000|2024-06-28 17:30:00|2569.4|2567.9|2568.55|2567.05|2569.83|2568.33|2568.55|2567.05|0
1719596100000|2024-06-28 17:35:00|2568.56|2567.06|2569.38|2567.88|2569.39|2567.89|2568.55|2567.05|0
1719596400000|2024-06-28 17:40:00|2568.98|2567.48|2568.94|2567.44|2569.39|2567.89|2568.53|2567.03|0
1719596700000|2024-06-28 17:45:00|2568.54|2567.04|2569.35|2567.85|2569.36|2567.86|2568.53|2567.03|0
1719597000000|2024-06-28 17:50:00|2569.36|2567.86|2568.95|2567.45|2569.77|2568.27|2568.94|2567.44|0
1719597300000|2024-06-28 17:55:00|2568.94|2567.44|2569.36|2567.86|2569.36|2567.86|2568.52|2567.02|0
1719597600000|2024-06-28 18:00:00|2569.35|2567.85|2569.81|2568.31|2569.81|2568.31|2568.52|2567.02|0
1719597900000|2024-06-28 18:05:00|2569.8|2568.3|2570.2|2568.7|2570.2|2568.7|2569.36|2567.86|0
1719598200000|2024-06-28 18:10:00|2570.21|2568.71|2570.62|2569.12|2570.62|2569.12|2569.78|2568.28|0
1719598500000|2024-06-28 18:15:00|2570.63|2569.13|2570.6|2569.1|2571.45|2569.95|2570.19|2568.69|0
1719598800000|2024-06-28 18:20:00|2570.19|2568.69|2568.48|2566.98|2570.19|2568.69|2566.83|2565.33|0
1719599100000|2024-06-28 18:25:00|2568.49|2566.99|2567.66|2566.16|2569.34|2567.84|2567.66|2566.16|0
1719599400000|2024-06-28 18:30:00|2567.67|2566.17|2568.07|2566.57|2568.08|2566.58|2567.25|2565.75|0
1719599700000|2024-06-28 18:35:00|2568.06|2566.56|2568.05|2566.55|2568.5|2567|2567.64|2566.14|0
1719600000000|2024-06-28 18:40:00|2567.64|2566.14|2567.63|2566.13|2568.49|2566.99|2567.22|2565.72|0
1719600300000|2024-06-28 18:45:00|2567.64|2566.14|2566.78|2565.28|2567.64|2566.14|2566.77|2565.27|0
1719600600000|2024-06-28 18:50:00|2566.77|2565.27|2567.6|2566.1|2568.03|2566.53|2566.77|2565.27|0
1719600900000|2024-06-28 18:55:00|2567.61|2566.11|2567.6|2566.1|2568.02|2566.52|2567.18|2565.68|0
1719601200000|2024-06-28 19:00:00|2567.2|2565.7|2566.35|2564.85|2567.2|2565.7|2566.35|2564.85|0
1719601500000|2024-06-28 19:05:00|2565.95|2564.45|2566.37|2564.87|2566.37|2564.87|2565.13|2563.63|0
1719601800000|2024-06-28 19:10:00|2566.36|2564.86|2565.53|2564.03|2566.36|2564.86|2565.12|2563.62|0
1719602100000|2024-06-28 19:15:00|2565.54|2564.04|2565.97|2564.47|2565.97|2564.47|2565.53|2564.03|0
1719602400000|2024-06-28 19:20:00|2565.96|2564.46|2565.56|2564.06|2565.98|2564.48|2565.13|2563.63|0
1719602700000|2024-06-28 19:25:00|2565.57|2564.07|2565.95|2564.45|2565.97|2564.47|2565.14|2563.64|0
1719603000000|2024-06-28 19:30:00|2565.96|2564.46|2564.22|2562.72|2566.37|2564.87|2562.5|2561|0
1719603300000|2024-06-28 19:35:00|2564.23|2562.73|2566.74|2565.24|2567.15|2565.65|2564.22|2562.72|0
1719603600000|2024-06-28 19:40:00|2566.73|2565.23|2568|2566.5|2568.87|2567.37|2566.32|2564.82|0
1719603900000|2024-06-28 19:45:00|2568.01|2566.51|2568.82|2567.32|2569.25|2567.75|2567.57|2566.07|0
1719604200000|2024-06-28 19:50:00|2568.8|2567.3|2569.17|2567.67|2570.08|2568.58|2568.38|2566.88|0
1719604500000|2024-06-28 19:55:00|2569.18|2567.68|2571.96|2570.46|2571.96|2570.46|2568.71|2567.21|0
1719604800000|2024-06-28 20:00:00|2572.85|2571.35|2573.14|2571.64|2574.56|2573.06|2572.62|2571.12|0
1719605100000|2024-06-28 20:05:00|2573.22|2571.72|2575.07|2573.57|2575.15|2573.65|2573.02|2571.52|0
1719605400000|2024-06-28 20:10:00|2575.15|2573.65|2574.53|2573.03|2575.36|2573.86|2574.23|2572.73|0
1719605700000|2024-06-28 20:15:00|2574.7|2573.2|2574.56|2573.06|2575.16|2573.66|2574.27|2572.77|0
1719606000000|2024-06-28 20:20:00|2574.64|2573.14|2573.79|2572.29|2574.73|2573.23|2573.75|2572.25|0
1719606300000|2024-06-28 20:25:00|2573.75|2572.25|2573.43|2571.93|2573.83|2572.33|2573.22|2571.72|0
1719606600000|2024-06-28 20:30:00|2573.51|2572.01|2572.76|2571.26|2573.56|2572.06|2572.68|2571.18|0
1719606900000|2024-06-28 20:35:00|2572.8|2571.3|2572.59|2571.09|2572.89|2571.39|2572.47|2570.97|0
1719607200000|2024-06-28 20:40:00|2572.55|2571.05|2573.35|2571.85|2573.35|2571.85|2572.22|2570.72|0
1719607500000|2024-06-28 20:45:00|2573.43|2571.93|2573.43|2571.93|2573.51|2572.01|2573.22|2571.72|0
1719607800000|2024-06-28 20:50:00|2573.47|2571.97|2573.22|2571.72|2573.51|2572.01|2573.22|2571.72|0
1719608100000|2024-06-28 20:55:00|2573.35|2571.85|2572.84|2571.34|2573.35|2571.85|2572.68|2571.18|0
1719608400000|2024-06-28 21:00:00|2572.9|2571.4|2572.9|2571.4|2572.9|2571.4|2572.9|2571.4|0
1719784800000|2024-06-30 22:00:00|2579.65|2578.15|2577.98|2576.48|2580.08|2578.58|2577.61|2576.11|0
1719785100000|2024-06-30 22:05:00|2577.99|2576.49|2575|2573.5|2578.15|2576.65|2574.4|2572.9|0
1719785400000|2024-06-30 22:10:00|2575.01|2573.51|2575.49|2573.99|2575.65|2574.15|2575.01|2573.51|0
1719785700000|2024-06-30 22:15:00|2569.18|2567.68|2569.41|2567.91|2569.81|2568.31|2569.14|2567.64|0
1719786000000|2024-06-30 22:20:00|2569.4|2567.9|2569.49|2567.99|2569.49|2567.99|2569.11|2567.61|0
1719786300000|2024-06-30 22:25:00|2569.53|2568.03|2570.53|2569.03|2570.7|2569.2|2569.49|2567.99|0
1719786600000|2024-06-30 22:30:00|2570.49|2568.99|2570.62|2569.12|2570.78|2569.28|2570.12|2568.62|0
1719786900000|2024-06-30 22:35:00|2570.66|2569.16|2570.12|2568.62|2570.7|2569.2|2570.12|2568.62|0
1719787200000|2024-06-30 22:40:00|2570.2|2568.7|2569.92|2568.42|2570.32|2568.82|2569.63|2568.13|0
1719787500000|2024-06-30 22:45:00|2570|2568.5|2569.38|2567.88|2570|2568.5|2569.38|2567.88|0
1719787800000|2024-06-30 22:50:00|2569.42|2567.92|2569.63|2568.13|2569.84|2568.34|2569.38|2567.88|0
1719788100000|2024-06-30 22:55:00|2569.59|2568.09|2570.31|2568.81|2570.56|2569.06|2569.55|2568.05|0
1719788400000|2024-06-30 23:00:00|2576.84|2575.34|2575.92|2574.42|2576.84|2575.34|2575.67|2574.17|0
1719788700000|2024-06-30 23:05:00|2575.96|2574.46|2576.41|2574.91|2576.41|2574.91|2575.74|2574.24|0
1719789000000|2024-06-30 23:10:00|2576.33|2574.83|2575.34|2573.84|2576.33|2574.83|2575.09|2573.59|0
1719789300000|2024-06-30 23:15:00|2568.7|2567.2|2567.74|2566.24|2568.87|2567.37|2567.57|2566.07|0
1719789600000|2024-06-30 23:20:00|2567.66|2566.16|2568.87|2567.37|2569.07|2567.57|2567.66|2566.16|0
1719789900000|2024-06-30 23:25:00|2568.91|2567.41|2569.34|2567.84|2569.71|2568.21|2568.55|2567.05|0
1719790200000|2024-06-30 23:30:00|2569.38|2567.88|2569.34|2567.84|2569.42|2567.92|2569.05|2567.55|0
1719790500000|2024-06-30 23:35:00|2569.42|2567.92|2569.54|2568.04|2569.63|2568.13|2569.25|2567.75|0
1719790800000|2024-06-30 23:40:00|2569.42|2567.92|2569.46|2567.96|2569.63|2568.13|2569.42|2567.92|0
1719791100000|2024-06-30 23:45:00|2569.54|2568.04|2569.38|2567.88|2569.54|2568.04|2569.17|2567.67|0
1719791400000|2024-06-30 23:50:00|2569.34|2567.84|2568.21|2566.71|2569.42|2567.92|2568.21|2566.71|0
1719791700000|2024-06-30 23:55:00|2568.17|2566.67|2568.57|2567.07|2568.61|2567.11|2568.04|2566.54|0
1719792000000|2024-07-01 00:00:00|2575.21|2573.71|2573.51|2572.01|2575.3|2573.8|2571.79|2570.29|0
1719792300000|2024-07-01 00:05:00|2573.39|2571.89|2574.06|2572.56|2574.06|2572.56|2573.39|2571.89|0
1719792600000|2024-07-01 00:10:00|2574.05|2572.55|2575.27|2573.77|2575.44|2573.94|2573.97|2572.47|0
1719792900000|2024-07-01 00:15:00|2575.35|2573.85|2584.66|2583.16|2585.07|2583.57|2575.35|2573.85|0
1719793200000|2024-07-01 00:20:00|2584.67|2583.17|2583.87|2582.37|2587.1|2585.6|2583.87|2582.37|0
1719793500000|2024-07-01 00:25:00|2583.88|2582.38|2585.5|2584|2586.71|2585.21|2583.88|2582.38|0
1719793800000|2024-07-01 00:30:00|2585.1|2583.6|2586.32|2584.82|2586.93|2585.43|2584.69|2583.19|0
1719794100000|2024-07-01 00:35:00|2585.51|2584.01|2587.13|2585.63|2587.13|2585.63|2584.7|2583.2|0
1719794400000|2024-07-01 00:40:00|2586.93|2585.43|2587.12|2585.62|2587.54|2586.04|2586.32|2584.82|0
1719794700000|2024-07-01 00:45:00|2586.71|2585.21|2584.69|2583.19|2586.71|2585.21|2583.88|2582.38|0
1719795000000|2024-07-01 00:50:00|2584.68|2583.18|2583.88|2582.38|2584.69|2583.19|2583.26|2581.76|0
1719795300000|2024-07-01 00:55:00|2583.47|2581.97|2584.3|2582.8|2584.3|2582.8|2583.07|2581.57|0
1719795600000|2024-07-01 01:00:00|2584.1|2582.6|2584.7|2583.2|2584.7|2583.2|2583.88|2582.38|0
1719795900000|2024-07-01 01:05:00|2585.11|2583.61|2584.71|2583.21|2585.12|2583.62|2584.7|2583.2|0
1719796200000|2024-07-01 01:10:00|2584.91|2583.41|2584.7|2583.2|2585.11|2583.61|2584.7|2583.2|0
1719796500000|2024-07-01 01:15:00|2581.44|2579.94|2581.04|2579.54|2581.85|2580.35|2579.83|2578.33|0
1719796800000|2024-07-01 01:20:00|2581.03|2579.53|2581.85|2580.35|2581.85|2580.35|2580.63|2579.13|0
1719797100000|2024-07-01 01:25:00|2581.86|2580.36|2581.44|2579.94|2582.26|2580.76|2581.03|2579.53|0
1719797400000|2024-07-01 01:30:00|2584.3|2582.8|2584.1|2582.6|2584.72|2583.22|2583.9|2582.4|0
1719797700000|2024-07-01 01:35:00|2583.9|2582.4|2584.5|2583|2584.72|2583.22|2583.9|2582.4|0
1719798000000|2024-07-01 01:40:00|2584.7|2583.2|2584.71|2583.21|2584.71|2583.21|2584.29|2582.79|0
1719798300000|2024-07-01 01:45:00|2585.11|2583.61|2583.89|2582.39|2585.92|2584.42|2583.89|2582.39|0
1719798600000|2024-07-01 01:50:00|2583.69|2582.19|2583.08|2581.58|2583.89|2582.39|2582.68|2581.18|0
1719798900000|2024-07-01 01:55:00|2583.09|2581.59|2584.31|2582.81|2584.31|2582.81|2583.09|2581.59|0
1719799200000|2024-07-01 02:00:00|2584.3|2582.8|2585.12|2583.62|2585.53|2584.03|2584.3|2582.8|0
1719799500000|2024-07-01 02:05:00|2585.52|2584.02|2586.34|2584.84|2586.34|2584.84|2585.32|2583.82|0
1719799800000|2024-07-01 02:10:00|2586.33|2584.83|2585.93|2584.43|2586.34|2584.84|2585.93|2584.43|0
1719800100000|2024-07-01 02:15:00|2585.73|2584.23|2584.72|2583.22|2585.73|2584.23|2584.72|2583.22|0
1719800400000|2024-07-01 02:20:00|2584.71|2583.21|2585.13|2583.63|2585.13|2583.63|2584.71|2583.21|0
1719800700000|2024-07-01 02:25:00|2585.53|2584.03|2585.13|2583.63|2585.94|2584.44|2584.71|2583.21|0
1719801000000|2024-07-01 02:30:00|2585.54|2584.04|2585.94|2584.44|2585.94|2584.44|2585.54|2584.04|0
1719801300000|2024-07-01 02:35:00|2585.54|2584.04|2586.35|2584.85|2586.35|2584.85|2585.54|2584.04|0
1719801600000|2024-07-01 02:40:00|2585.94|2584.44|2586.35|2584.85|2586.35|2584.85|2585.94|2584.44|0
1719801900000|2024-07-01 02:45:00|2586.34|2584.84|2586.34|2584.84|2586.34|2584.84|2586.34|2584.84|0
1719802500000|2024-07-01 02:55:00|2586.33|2584.83|2587.14|2585.64|2587.14|2585.64|2586.33|2584.83|0
1719802800000|2024-07-01 03:00:00|2587.34|2585.84|2587.95|2586.45|2587.95|2586.45|2587.14|2585.64|0
1719803100000|2024-07-01 03:05:00|2587.55|2586.05|2588.36|2586.86|2588.36|2586.86|2587.55|2586.05|0
1719803400000|2024-07-01 03:10:00|2588.76|2587.26|2589.45|2587.95|2589.89|2588.39|2588.27|2586.77|0
1719803700000|2024-07-01 03:15:00|2589.86|2588.36|2589.68|2588.18|2591.29|2589.79|2589.27|2587.77|0
1719804000000|2024-07-01 03:20:00|2589.27|2587.77|2588.86|2587.36|2589.68|2588.18|2588.86|2587.36|0
1719804300000|2024-07-01 03:25:00|2588.87|2587.37|2588.86|2587.36|2588.87|2587.37|2588.05|2586.55|0
1719804600000|2024-07-01 03:30:00|2588.87|2587.37|2588.04|2586.54|2588.87|2587.37|2588.04|2586.54|0
1719804900000|2024-07-01 03:35:00|2587.84|2586.34|2588.48|2586.98|2588.85|2587.35|2587.64|2586.14|0
1719805200000|2024-07-01 03:40:00|2588.88|2587.38|2589.08|2587.58|2589.29|2587.79|2588.47|2586.97|0
1719805500000|2024-07-01 03:45:00|2588.88|2587.38|2589.67|2588.17|2590.1|2588.6|2588.88|2587.38|0
1719805800000|2024-07-01 03:50:00|2589.27|2587.77|2589.06|2587.56|2589.27|2587.77|2588.86|2587.36|0
1719806100000|2024-07-01 03:55:00|2589.27|2587.77|2589.46|2587.96|2589.67|2588.17|2588.45|2586.95|0
1719806400000|2024-07-01 04:00:00|2589.26|2587.76|2589.24|2587.74|2589.67|2588.17|2589.24|2587.74|0
1719806700000|2024-07-01 04:05:00|2589.25|2587.75|2588.64|2587.14|2589.25|2587.75|2588.64|2587.14|0
1719807000000|2024-07-01 04:10:00|2588.24|2586.74|2589.02|2587.52|2589.45|2587.95|2588.23|2586.73|0
1719807300000|2024-07-01 04:15:00|2588.81|2587.31|2589.02|2587.52|2589.02|2587.52|2588.61|2587.11|0
1719807600000|2024-07-01 04:20:00|2588.61|2587.11|2589.27|2587.77|2589.42|2587.92|2588.61|2587.11|0
1719807900000|2024-07-01 04:25:00|2589.47|2587.97|2589.9|2588.4|2590.51|2589.01|2589.27|2587.77|0
1719808200000|2024-07-01 04:30:00|2589.69|2588.19|2590.1|2588.6|2590.51|2589.01|2589.69|2588.19|0
1719808500000|2024-07-01 04:35:00|2590.5|2589|2590.9|2589.4|2590.9|2589.4|2590.1|2588.6|0
1719808800000|2024-07-01 04:40:00|2590.7|2589.2|2590.09|2588.59|2590.7|2589.2|2590.09|2588.59|0
1719809100000|2024-07-01 04:45:00|2589.28|2587.78|2590.48|2588.98|2590.5|2589|2589.28|2587.78|0
1719809400000|2024-07-01 04:50:00|2590.69|2589.19|2589.27|2587.77|2590.89|2589.39|2589.27|2587.77|0
1719809700000|2024-07-01 04:55:00|2589.47|2587.97|2589.28|2587.78|2589.68|2588.18|2588.46|2586.96|0
1719810000000|2024-07-01 05:00:00|2589.07|2587.57|2589.3|2587.8|2589.7|2588.2|2588.49|2586.99|0
1719810300000|2024-07-01 05:05:00|2589.7|2588.2|2591.33|2589.83|2591.33|2589.83|2589.7|2588.2|0
1719810600000|2024-07-01 05:10:00|2591.73|2590.23|2593.45|2591.95|2593.45|2591.95|2591.72|2590.22|0
1719810900000|2024-07-01 05:15:00|2593.24|2591.74|2594.3|2592.8|2595.51|2594.01|2592.64|2591.14|0
1719811200000|2024-07-01 05:20:00|2594.52|2593.02|2596.29|2594.79|2598.3|2596.8|2594.52|2593.02|0
1719811500000|2024-07-01 05:25:00|2596.69|2595.19|2600.63|2599.13|2600.67|2599.17|2595.88|2594.38|0
1719811800000|2024-07-01 05:30:00|2601.04|2599.54|2600.88|2599.38|2604.24|2602.74|2600.47|2598.97|0
1719812100000|2024-07-01 05:35:00|2600.47|2598.97|2602.1|2600.6|2603.92|2602.42|2599.66|2598.16|0
1719812400000|2024-07-01 05:40:00|2601.69|2600.19|2600.92|2599.42|2602.94|2601.44|2600.67|2599.17|0
1719812700000|2024-07-01 05:45:00|2600.52|2599.02|2598.5|2597|2600.54|2599.04|2597.88|2596.38|0
1719813000000|2024-07-01 05:50:00|2598.09|2596.59|2598.93|2597.43|2600.95|2599.45|2597.28|2595.78|0
1719813300000|2024-07-01 05:55:00|2599.33|2597.83|2599.93|2598.43|2600.15|2598.65|2597.71|2596.21|0
1719813600000|2024-07-01 06:00:00|2600.13|2598.63|2598.39|2596.89|2602.76|2601.26|2598.19|2596.69|0
1719813900000|2024-07-01 06:05:00|2598.6|2597.1|2596.99|2595.49|2599.01|2597.51|2596.58|2595.08|0
1719814200000|2024-07-01 06:10:00|2597.39|2595.89|2596.98|2595.48|2598.6|2597.1|2596.77|2595.27|0
1719814500000|2024-07-01 06:15:00|2596.78|2595.28|2597.39|2595.89|2597.8|2596.3|2595.97|2594.47|0
1719814800000|2024-07-01 06:20:00|2597.79|2596.29|2598.75|2597.25|2599.4|2597.9|2597.78|2596.28|0
1719815100000|2024-07-01 06:25:00|2598.73|2597.23|2596.71|2595.21|2599.14|2597.64|2596.3|2594.8|0
1719815400000|2024-07-01 06:30:00|2596.91|2595.41|2594.86|2593.46|2597.12|2595.62|2594.86|2593.46|24
1719815700000|2024-07-01 06:35:00|2595.49|2594.09|2594.99|2593.59|2596.61|2595.21|2594.61|2593.21|50
1719816000000|2024-07-01 06:40:00|2594.86|2593.46|2593.49|2592.09|2594.99|2593.59|2593.49|2592.09|2
1719816300000|2024-07-01 06:45:00|2593.36|2591.96|2594.36|2592.96|2594.36|2592.96|2592.49|2591.09|30
1719816600000|2024-07-01 06:50:00|2594.49|2593.09|2594.11|2592.71|2594.74|2593.34|2593.74|2592.34|27
1719816900000|2024-07-01 06:55:00|2594.16|2592.66|2590.63|2589.13|2594.57|2593.07|2590.62|2589.12|0
1719817200000|2024-07-01 07:00:00|2591.84|2590.34|2588.16|2587.66|2593.66|2593.16|2588.04|2587.54|3896
1719817500000|2024-07-01 07:05:00|2588.04|2587.54|2582.41|2581.91|2588.29|2587.79|2582.41|2581.91|2580
1719817800000|2024-07-01 07:10:00|2582.54|2582.04|2585.54|2585.04|2586.66|2586.16|2582.54|2582.04|1408
1719818100000|2024-07-01 07:15:00|2585.79|2585.29|2580.04|2579.54|2585.79|2585.29|2579.54|2579.04|1416
1719818400000|2024-07-01 07:20:00|2580.29|2579.79|2580.54|2580.04|2583.04|2582.54|2580.29|2579.79|1254
1719818700000|2024-07-01 07:25:00|2580.79|2580.29|2578.04|2577.54|2580.79|2580.29|2578.04|2577.54|942
1719819000000|2024-07-01 07:30:00|2577.79|2577.29|2579.54|2579.04|2580.79|2580.29|2576.54|2576.04|1686
1719819300000|2024-07-01 07:35:00|2579.29|2578.79|2576.29|2575.79|2579.79|2579.29|2576.29|2575.79|1458
1719819600000|2024-07-01 07:40:00|2576.04|2575.54|2578.54|2578.04|2579.04|2578.54|2575.54|2575.04|1329
1719819900000|2024-07-01 07:45:00|2578.29|2577.79|2580.66|2580.16|2583.29|2582.79|2578.16|2577.66|1036
1719820200000|2024-07-01 07:50:00|2580.79|2580.29|2579.16|2578.66|2581.16|2580.66|2578.29|2577.79|355
1719820500000|2024-07-01 07:55:00|2579.04|2578.54|2578.29|2577.79|2579.54|2579.04|2576.66|2576.16|637
1719820800000|2024-07-01 08:00:00|2578.41|2577.91|2580.29|2579.79|2583.29|2582.79|2578.29|2577.79|844
1719821100000|2024-07-01 08:05:00|2580.79|2580.29|2582.41|2581.91|2584.29|2583.79|2580.66|2580.16|783
1719821400000|2024-07-01 08:10:00|2582.54|2582.04|2578.79|2578.29|2583.29|2582.79|2578.04|2577.54|640
1719821700000|2024-07-01 08:15:00|2579.04|2578.54|2581.04|2580.54|2581.29|2580.79|2578.54|2578.04|621
1719822000000|2024-07-01 08:20:00|2581.29|2580.79|2579.04|2578.54|2581.66|2581.16|2579.04|2578.54|540
1719822300000|2024-07-01 08:25:00|2579.29|2578.79|2579.54|2579.04|2580.04|2579.54|2578.16|2577.66|311
1719822600000|2024-07-01 08:30:00|2580.04|2579.54|2577.91|2577.41|2581.41|2580.91|2577.79|2577.29|345
1719822900000|2024-07-01 08:35:00|2577.79|2577.29|2573.79|2573.29|2578.04|2577.54|2573.79|2573.29|670
1719823200000|2024-07-01 08:40:00|2573.91|2573.41|2574.91|2574.41|2575.04|2574.54|2572.04|2571.54|535
1719823500000|2024-07-01 08:45:00|2574.79|2574.29|2573.29|2572.79|2576.04|2575.54|2573.29|2572.79|798
1719823800000|2024-07-01 08:50:00|2573.04|2572.54|2572.04|2571.54|2573.79|2573.29|2572.04|2571.54|531
1719824100000|2024-07-01 08:55:00|2571.79|2571.29|2573.04|2572.54|2573.79|2573.29|2571.79|2571.29|453
1719824400000|2024-07-01 09:00:00|2572.79|2572.29|2572.04|2571.54|2572.79|2572.29|2571.29|2570.79|571
1719824700000|2024-07-01 09:05:00|2572.16|2571.66|2573.79|2573.29|2574.91|2574.41|2572.16|2571.66|552
1719825000000|2024-07-01 09:10:00|2573.91|2573.41|2573.29|2572.79|2574.29|2573.79|2572.54|2572.04|537
1719825300000|2024-07-01 09:15:00|2573.41|2572.91|2573.04|2572.54|2574.79|2574.29|2572.54|2572.04|585
1719825600000|2024-07-01 09:20:00|2572.79|2572.29|2572.04|2571.54|2573.04|2572.54|2571.54|2571.04|410
1719825900000|2024-07-01 09:25:00|2572.41|2571.91|2573.04|2572.54|2574.04|2573.54|2571.79|2571.29|380
1719826200000|2024-07-01 09:30:00|2573.29|2572.79|2574.29|2573.79|2574.66|2574.16|2572.54|2572.04|686
1719826500000|2024-07-01 09:35:00|2574.04|2573.54|2575.29|2574.79|2576.04|2575.54|2573.79|2573.29|438
1719826800000|2024-07-01 09:40:00|2575.04|2574.54|2572.29|2571.79|2575.29|2574.79|2572.04|2571.54|527
1719827100000|2024-07-01 09:45:00|2572.04|2571.54|2571.79|2571.29|2572.04|2571.54|2570.29|2569.79|382
1719827400000|2024-07-01 09:50:00|2571.54|2571.04|2575.29|2574.79|2575.54|2575.04|2571.54|2571.04|342
1719827700000|2024-07-01 09:55:00|2575.41|2574.91|2576.54|2576.04|2578.04|2577.54|2575.29|2574.79|447
1719828000000|2024-07-01 10:00:00|2576.29|2575.79|2576.54|2576.04|2577.79|2577.29|2576.29|2575.79|441
1719828300000|2024-07-01 10:05:00|2576.79|2576.29|2577.54|2577.04|2578.04|2577.54|2576.29|2575.79|355
1719828600000|2024-07-01 10:10:00|2577.66|2577.16|2579.54|2579.04|2580.04|2579.54|2577.54|2577.04|746
1719828900000|2024-07-01 10:15:00|2579.29|2578.79|2576.54|2576.04|2579.29|2578.79|2576.54|2576.04|433
1719829200000|2024-07-01 10:20:00|2576.29|2575.79|2576.79|2576.29|2577.29|2576.79|2575.54|2575.04|517
1719829500000|2024-07-01 10:25:00|2577.04|2576.54|2577.54|2577.04|2578.04|2577.54|2576.54|2576.04|502
1719829800000|2024-07-01 10:30:00|2577.66|2577.16|2576.79|2576.29|2578.04|2577.54|2576.54|2576.04|308
1719830100000|2024-07-01 10:35:00|2577.04|2576.54|2576.54|2576.04|2577.54|2577.04|2576.29|2575.79|319
1719830400000|2024-07-01 10:40:00|2576.04|2575.54|2576.79|2576.29|2577.04|2576.54|2575.29|2574.79|398
1719830700000|2024-07-01 10:45:00|2577.04|2576.54|2577.79|2577.29|2578.04|2577.54|2576.54|2576.04|244
1719831000000|2024-07-01 10:50:00|2577.91|2577.41|2577.54|2577.04|2578.54|2578.04|2577.29|2576.79|315
1719831300000|2024-07-01 10:55:00|2577.41|2576.91|2576.54|2576.04|2577.54|2577.04|2576.41|2575.91|298
1719831600000|2024-07-01 11:00:00|2576.79|2576.29|2577.04|2576.54|2578.41|2577.91|2575.79|2575.29|423
1719831900000|2024-07-01 11:05:00|2576.91|2576.41|2577.29|2576.79|2578.04|2577.54|2576.54|2576.04|229
1719832200000|2024-07-01 11:10:00|2577.04|2576.54|2577.79|2577.29|2578.29|2577.79|2576.79|2576.29|240
1719832500000|2024-07-01 11:15:00|2577.54|2577.04|2579.04|2578.54|2579.16|2578.66|2577.54|2577.04|308
1719832800000|2024-07-01 11:20:00|2578.79|2578.29|2580.29|2579.79|2580.29|2579.79|2578.79|2578.29|319
1719833100000|2024-07-01 11:25:00|2580.16|2579.66|2580.04|2579.54|2580.79|2580.29|2580.04|2579.54|302
1719833400000|2024-07-01 11:30:00|2580.29|2579.79|2580.54|2580.04|2580.79|2580.29|2579.54|2579.04|331
1719833700000|2024-07-01 11:35:00|2580.41|2579.91|2582.04|2581.54|2582.04|2581.54|2580.29|2579.79|288
1719834000000|2024-07-01 11:40:00|2582.3|2581.8|2581.8|2581.3|2582.3|2581.8|2580.92|2580.42|316
1719834300000|2024-07-01 11:45:00|2581.55|2581.05|2580.8|2580.3|2582.05|2581.55|2580.8|2580.3|242
1719834600000|2024-07-01 11:50:00|2580.92|2580.42|2580.8|2580.3|2581.05|2580.55|2580.55|2580.05|265
1719834900000|2024-07-01 11:55:00|2580.67|2580.17|2581.8|2581.3|2582.05|2581.55|2580.67|2580.17|225
1719835200000|2024-07-01 12:00:00|2581.67|2581.17|2583.92|2583.42|2584.05|2583.55|2581.55|2581.05|354
1719835500000|2024-07-01 12:05:00|2583.8|2583.3|2583.3|2582.8|2584.8|2584.3|2582.55|2582.05|483
1719835800000|2024-07-01 12:10:00|2583.05|2582.55|2582.8|2582.3|2583.55|2583.05|2582.55|2582.05|912
1719836100000|2024-07-01 12:15:00|2582.55|2582.05|2581.55|2581.05|2582.8|2582.3|2581.3|2580.8|313
1719836400000|2024-07-01 12:20:00|2581.67|2581.17|2583.3|2582.8|2583.3|2582.8|2581.67|2581.17|417
1719836700000|2024-07-01 12:25:00|2583.42|2582.92|2583.3|2582.8|2583.8|2583.3|2583.05|2582.55|367
1719837000000|2024-07-01 12:30:00|2583.05|2582.55|2584.05|2583.55|2584.3|2583.8|2582.55|2582.05|420
1719837300000|2024-07-01 12:35:00|2583.8|2583.3|2583.05|2582.55|2584.42|2583.92|2583.05|2582.55|550
1719837600000|2024-07-01 12:40:00|2583.3|2582.8|2584.05|2583.55|2584.05|2583.55|2582.55|2582.05|508
1719837900000|2024-07-01 12:45:00|2583.8|2583.3|2585.05|2584.55|2585.3|2584.8|2583.8|2583.3|472
1719838200000|2024-07-01 12:50:00|2584.8|2584.3|2583.55|2583.05|2584.8|2584.3|2583.3|2582.8|434
1719838500000|2024-07-01 12:55:00|2583.42|2582.92|2582.8|2582.3|2584.05|2583.55|2582.55|2582.05|449
1719838800000|2024-07-01 13:00:00|2582.92|2582.42|2581.8|2581.3|2583.3|2582.8|2581.3|2580.8|563
1719839100000|2024-07-01 13:05:00|2581.55|2581.05|2582.3|2581.8|2583.05|2582.55|2581.05|2580.55|678
1719839400000|2024-07-01 13:10:00|2582.17|2581.67|2581.05|2580.55|2582.17|2581.67|2580.8|2580.3|610
1719839700000|2024-07-01 13:15:00|2581.17|2580.67|2580.8|2580.3|2581.3|2580.8|2579.8|2579.3|451
1719840000000|2024-07-01 13:20:00|2581.05|2580.55|2581.3|2580.8|2582.3|2581.8|2580.92|2580.42|519
1719840300000|2024-07-01 13:25:00|2581.05|2580.55|2581.3|2580.8|2581.8|2581.3|2580.55|2580.05|627
1719840600000|2024-07-01 13:30:00|2581.55|2581.05|2585.55|2585.05|2585.55|2585.05|2581.42|2580.92|798
1719840900000|2024-07-01 13:35:00|2585.8|2585.3|2583.8|2583.3|2585.8|2585.3|2583.05|2582.55|716
1719841200000|2024-07-01 13:40:00|2584.05|2583.55|2584.8|2584.3|2585.05|2584.55|2583.67|2583.17|492
1719841500000|2024-07-01 13:45:00|2584.67|2584.17|2584.3|2583.8|2585.05|2584.55|2583.55|2583.05|782
1719841800000|2024-07-01 13:50:00|2584.05|2583.55|2582.05|2581.55|2584.3|2583.8|2582.05|2581.55|968
1719842100000|2024-07-01 13:55:00|2582.3|2581.8|2582.3|2581.8|2583.05|2582.55|2580.8|2580.3|625
1719842400000|2024-07-01 14:00:00|2582.42|2581.92|2585.05|2584.55|2586.05|2585.55|2582.42|2581.92|1174
1719842700000|2024-07-01 14:05:00|2585.3|2584.8|2584.8|2584.3|2587.17|2586.67|2584.55|2584.05|934
1719843000000|2024-07-01 14:10:00|2585.2|2584.7|2580.32|2579.82|2585.2|2584.7|2579.7|2579.2|1134
1719843300000|2024-07-01 14:15:00|2580.45|2579.95|2581.82|2581.32|2581.95|2581.45|2579.2|2578.7|1098
1719843600000|2024-07-01 14:20:00|2581.95|2581.45|2580.95|2580.45|2581.95|2581.45|2579.2|2578.7|737
1719843900000|2024-07-01 14:25:00|2581.07|2580.57|2580.45|2579.95|2581.45|2580.95|2579.7|2579.2|502
1719844200000|2024-07-01 14:30:00|2580.32|2579.82|2579.45|2578.95|2581.2|2580.7|2579.2|2578.7|686
1719844500000|2024-07-01 14:35:00|2579.2|2578.7|2579.2|2578.7|2580.95|2580.45|2578.7|2578.2|916
1719844800000|2024-07-01 14:40:00|2579.07|2578.57|2577.82|2577.32|2579.45|2578.95|2576.7|2576.2|1010
1719845100000|2024-07-01 14:45:00|2577.95|2577.45|2576.45|2575.95|2577.95|2577.45|2576.2|2575.7|920
1719845400000|2024-07-01 14:50:00|2576.7|2576.2|2577.07|2576.57|2578.2|2577.7|2576.45|2575.95|1038
1719845700000|2024-07-01 14:55:00|2577.2|2576.7|2579.7|2579.2|2580.2|2579.7|2576.45|2575.95|1098
1719846000000|2024-07-01 15:00:00|2579.45|2578.95|2581.7|2581.2|2581.95|2581.45|2578.45|2577.95|1199
1719846300000|2024-07-01 15:05:00|2581.95|2581.45|2582.2|2581.7|2582.95|2582.45|2580.95|2580.45|935
1719846600000|2024-07-01 15:10:00|2582.45|2581.95|2584.45|2583.95|2584.7|2584.2|2582.2|2581.7|1069
1719846900000|2024-07-01 15:15:00|2584.32|2583.82|2584.45|2583.95|2584.95|2584.45|2583.7|2583.2|1062
1719847200000|2024-07-01 15:20:00|2584.2|2583.7|2583.86|2582.36|2584.45|2583.95|2582.7|2582.2|2119
1719847500000|2024-07-01 15:25:00|2584.27|2582.77|2585.16|2583.66|2585.16|2583.66|2583.89|2582.39|657
1719847800000|2024-07-01 15:30:00|2584.75|2583.25|2584.4|2583|2585.15|2583.75|2583.77|2582.37|444
1719848100000|2024-07-01 15:35:00|2584.02|2582.62|2583.52|2582.12|2584.4|2583|2583.52|2582.12|160
1719848400000|2024-07-01 15:40:00|2583.65|2582.25|2582.15|2580.75|2583.65|2582.25|2582.15|2580.75|132
1719848700000|2024-07-01 15:45:00|2582.02|2580.62|2582.15|2580.75|2582.77|2581.37|2580.9|2579.5|46
1719849000000|2024-07-01 15:50:00|2582.02|2580.62|2584.02|2582.62|2584.27|2582.87|2582.02|2580.62|60
1719849300000|2024-07-01 15:55:00|2583.9|2582.5|2583.82|2582.32|2584.15|2582.75|2583.15|2581.75|49
1719849600000|2024-07-01 16:00:00|2583.62|2582.12|2582.08|2580.58|2583.81|2582.31|2581.66|2580.16|0
1719849900000|2024-07-01 16:05:00|2582.09|2580.59|2583.79|2582.29|2583.8|2582.3|2582.08|2580.58|0
1719850200000|2024-07-01 16:10:00|2583.8|2582.3|2584.19|2582.69|2584.2|2582.7|2583.36|2581.86|0
1719850500000|2024-07-01 16:15:00|2584.18|2582.68|2585|2583.5|2585.01|2583.51|2583.77|2582.27|0
1719850800000|2024-07-01 16:20:00|2585.4|2583.9|2585.41|2583.91|2585.82|2584.32|2584.99|2583.49|0
1719851100000|2024-07-01 16:25:00|2585.4|2583.9|2587.04|2585.54|2587.05|2585.55|2585.39|2583.89|0
1719851400000|2024-07-01 16:30:00|2587.05|2585.55|2586.21|2584.71|2587.05|2585.55|2586.21|2584.71|0
1719851700000|2024-07-01 16:35:00|2586.22|2584.72|2585.83|2584.33|2586.65|2585.15|2585.83|2584.33|0
1719852000000|2024-07-01 16:40:00|2585.84|2584.34|2586.24|2584.74|2586.25|2584.75|2585.82|2584.32|0
1719852300000|2024-07-01 16:45:00|2586.25|2584.75|2585.82|2584.32|2586.66|2585.16|2585.41|2583.91|0
1719852600000|2024-07-01 16:50:00|2585.81|2584.31|2585.81|2584.31|2586.23|2584.73|2585.4|2583.9|0
1719852900000|2024-07-01 16:55:00|2585.82|2584.32|2586.62|2585.12|2586.62|2585.12|2585.81|2584.31|0
1719853200000|2024-07-01 17:00:00|2586.61|2585.11|2585.78|2584.28|2587.04|2585.54|2585.77|2584.27|0
1719853500000|2024-07-01 17:05:00|2586.19|2584.69|2586.23|2584.73|2587.02|2585.52|2585.77|2584.27|0
1719853800000|2024-07-01 17:10:00|2586.22|2584.72|2586.24|2584.74|2586.67|2585.17|2586.22|2584.72|0
1719854100000|2024-07-01 17:15:00|2586.44|2584.94|2587.06|2585.56|2587.47|2585.97|2586.23|2584.73|0
1719854400000|2024-07-01 17:20:00|2587.05|2585.55|2586.22|2584.72|2587.07|2585.57|2585.4|2583.9|0
1719854700000|2024-07-01 17:25:00|2586.23|2584.73|2586.66|2585.16|2587.49|2585.99|2586.22|2584.72|0
1719855000000|2024-07-01 17:30:00|2586.46|2584.96|2586.66|2585.16|2586.66|2585.16|2585.84|2584.34|0
1719855300000|2024-07-01 17:35:00|2586.65|2585.15|2587.06|2585.56|2587.49|2585.99|2586.65|2585.15|0
1719855600000|2024-07-01 17:40:00|2587.07|2585.57|2587.28|2585.78|2587.49|2585.99|2586.66|2585.16|0
1719855900000|2024-07-01 17:45:00|2587.08|2585.58|2587.05|2585.55|2587.49|2585.99|2587.05|2585.55|0
1719856200000|2024-07-01 17:50:00|2587.04|2585.54|2587.46|2585.96|2587.48|2585.98|2587.04|2585.54|0
1719856500000|2024-07-01 17:55:00|2587.06|2585.56|2586.65|2585.15|2587.06|2585.56|2586.63|2585.13|0
1719856800000|2024-07-01 18:00:00|2586.64|2585.14|2586.62|2585.12|2586.65|2585.15|2585.79|2584.29|0
1719857100000|2024-07-01 18:05:00|2586.63|2585.13|2587.45|2585.95|2587.47|2585.97|2586.62|2585.12|0
1719857400000|2024-07-01 18:10:00|2587.04|2585.54|2587.91|2586.41|2588.33|2586.83|2587.04|2585.54|0
1719857700000|2024-07-01 18:15:00|2587.92|2586.42|2588.34|2586.84|2588.35|2586.85|2587.92|2586.42|0
1719858000000|2024-07-01 18:20:00|2588.35|2586.85|2587.1|2585.6|2588.35|2586.85|2587.09|2585.59|0
1719858300000|2024-07-01 18:25:00|2587.09|2585.59|2586.23|2584.73|2587.1|2585.6|2585.82|2584.32|0
1719858600000|2024-07-01 18:30:00|2585.82|2584.32|2586.24|2584.74|2586.24|2584.74|2584.98|2583.48|0
1719858900000|2024-07-01 18:35:00|2586.23|2584.73|2586.22|2584.72|2586.65|2585.15|2585.8|2584.3|0
1719859200000|2024-07-01 18:40:00|2586.21|2584.71|2587.44|2585.94|2587.44|2585.94|2586.21|2584.71|0
1719859500000|2024-07-01 18:45:00|2587.43|2585.93|2586.19|2584.69|2587.44|2585.94|2586.18|2584.68|0
1719859800000|2024-07-01 18:50:00|2586.6|2585.1|2586.62|2585.12|2587.01|2585.51|2585.79|2584.29|0
1719860100000|2024-07-01 18:55:00|2586.61|2585.11|2586.05|2584.55|2586.61|2585.11|2586.04|2584.54|0
1719860400000|2024-07-01 19:00:00|2586.06|2584.56|2586.05|2584.55|2586.06|2584.56|2585.62|2584.12|0
1719860700000|2024-07-01 19:05:00|2586.04|2584.54|2586.49|2584.99|2586.9|2585.4|2586.04|2584.54|0
1719861000000|2024-07-01 19:10:00|2586.48|2584.98|2586.49|2584.99|2586.5|2585|2586.08|2584.58|0
1719861300000|2024-07-01 19:15:00|2586.48|2584.98|2586.07|2584.57|2586.48|2584.98|2586.06|2584.56|0
1719861600000|2024-07-01 19:20:00|2586.06|2584.56|2585.23|2583.73|2586.07|2584.57|2585.23|2583.73|0
1719861900000|2024-07-01 19:25:00|2585.22|2583.72|2583.98|2582.48|2585.22|2583.72|2582.71|2581.21|0
1719862200000|2024-07-01 19:30:00|2583.99|2582.49|2585.26|2583.76|2585.67|2584.17|2583.98|2582.48|0
1719862500000|2024-07-01 19:35:00|2585.67|2584.17|2585.24|2583.74|2585.68|2584.18|2584.82|2583.32|0
1719862800000|2024-07-01 19:40:00|2585.25|2583.75|2585.65|2584.15|2586.06|2584.56|2584.83|2583.33|0
1719863100000|2024-07-01 19:45:00|2585.64|2584.14|2584.85|2583.35|2585.65|2584.15|2584.83|2583.33|0
1719863400000|2024-07-01 19:50:00|2584.86|2583.36|2586.95|2585.45|2586.95|2585.45|2584.86|2583.36|0
1719863700000|2024-07-01 19:55:00|2586.94|2585.44|2587.2|2585.7|2587.67|2586.17|2586.39|2584.89|0
1719864000000|2024-07-01 20:00:00|2587.15|2585.65|2587.24|2585.74|2587.61|2586.11|2586.49|2584.99|0
1719864300000|2024-07-01 20:05:00|2587.28|2585.78|2587.15|2585.65|2587.53|2586.03|2586.86|2585.36|0
1719864600000|2024-07-01 20:10:00|2587.16|2585.66|2586.49|2584.99|2587.24|2585.74|2586.49|2584.99|0
1719864900000|2024-07-01 20:15:00|2586.61|2585.11|2586.7|2585.2|2586.78|2585.28|2586.32|2584.82|0
1719865200000|2024-07-01 20:20:00|2586.78|2585.28|2586.7|2585.2|2586.86|2585.36|2586.65|2585.15|0
1719865500000|2024-07-01 20:25:00|2586.74|2585.24|2586.7|2585.2|2586.78|2585.28|2586.61|2585.11|0
1719865800000|2024-07-01 20:30:00|2586.69|2585.19|2586.7|2585.2|2586.7|2585.2|2586.49|2584.99|0
1719866100000|2024-07-01 20:35:00|2586.69|2585.19|2586.7|2585.2|2586.7|2585.2|2586.49|2584.99|0
1719866400000|2024-07-01 20:40:00|2586.69|2585.19|2586.61|2585.11|2586.7|2585.2|2586.61|2585.11|0
1719866700000|2024-07-01 20:45:00|2586.49|2584.99|2586.7|2585.2|2586.86|2585.36|2586.41|2584.91|0
1719867000000|2024-07-01 20:50:00|2586.69|2585.19|2586.7|2585.2|2586.78|2585.28|2586.61|2585.11|0
1719867300000|2024-07-01 20:55:00|2586.69|2585.19|2586.53|2585.03|2586.78|2585.28|2586.49|2584.99|0
1719867600000|2024-07-01 21:00:00|2586.19|2584.69|2586.45|2584.95|2586.5|2585|2586.19|2584.69|0
1719867900000|2024-07-01 21:05:00|2586.41|2584.91|2586.29|2584.79|2586.45|2584.95|2586.25|2584.75|0
1719868200000|2024-07-01 21:10:00|2586.28|2584.78|2586.25|2584.75|2586.29|2584.79|2586.2|2584.7|0
1719868500000|2024-07-01 21:15:00|2586.29|2584.79|2586.33|2584.83|2586.37|2584.87|2586.29|2584.79|0
1719868800000|2024-07-01 21:20:00|2586.37|2584.87|2586.33|2584.83|2586.5|2585|2586.33|2584.83|0
1719869100000|2024-07-01 21:25:00|2586.29|2584.79|2586.29|2584.79|2586.41|2584.91|2586.29|2584.79|0
1719869400000|2024-07-01 21:30:00|2586.33|2584.83|2586.37|2584.87|2586.37|2584.87|2586.29|2584.79|0
1719869700000|2024-07-01 21:35:00|2586.29|2584.79|2586.29|2584.79|2586.29|2584.79|2586.29|2584.79|0
1719870000000|2024-07-01 21:40:00|2586.33|2584.83|2586.33|2584.83|2586.33|2584.83|2586.33|2584.83|0
1719870300000|2024-07-01 21:45:00|2586.29|2584.79|2586.37|2584.87|2586.37|2584.87|2586.29|2584.79|0
1719870600000|2024-07-01 21:50:00|2586.38|2584.88|2586.62|2585.12|2586.75|2585.25|2586.38|2584.88|0
1719870900000|2024-07-01 21:55:00|2586.58|2585.08|2586.66|2585.16|2586.7|2585.2|2586.54|2585.04|0
1719871200000|2024-07-01 22:00:00|2586.67|2585.17|2587.29|2585.79|2587.29|2585.79|2586.29|2584.79|0
1719871500000|2024-07-01 22:05:00|2587.31|2585.81|2587.31|2585.81|2587.47|2585.97|2587.1|2585.6|0
1719871800000|2024-07-01 22:10:00|2587.3|2585.8|2587.1|2585.6|2587.3|2585.8|2587.01|2585.51|0
1719872100000|2024-07-01 22:15:00|2587.18|2585.68|2586.72|2585.22|2587.18|2585.68|2586.64|2585.14|0
1719872400000|2024-07-01 22:20:00|2586.68|2585.18|2586.72|2585.22|2586.72|2585.22|2586.64|2585.14|0
1719872700000|2024-07-01 22:25:00|2586.68|2585.18|2586.56|2585.06|2586.72|2585.22|2586.47|2584.97|0
1719873000000|2024-07-01 22:30:00|2586.95|2585.45|2586.87|2585.37|2586.96|2585.46|2586.75|2585.25|0
1719873300000|2024-07-01 22:35:00|2586.91|2585.41|2586.75|2585.25|2586.96|2585.46|2586.75|2585.25|0
1719873600000|2024-07-01 22:40:00|2586.67|2585.17|2586.96|2585.46|2586.96|2585.46|2586.67|2585.17|0
1719873900000|2024-07-01 22:45:00|2586.95|2585.45|2586.75|2585.25|2586.96|2585.46|2586.75|2585.25|0
1719874200000|2024-07-01 22:50:00|2586.71|2585.21|2586.12|2584.62|2586.71|2585.21|2586|2584.5|0
1719874500000|2024-07-01 22:55:00|2586.13|2584.63|2586.12|2584.62|2586.21|2584.71|2586|2584.5|0
1719874800000|2024-07-01 23:00:00|2586.16|2584.66|2586|2584.5|2586.29|2584.79|2585.92|2584.42|0
1719875100000|2024-07-01 23:05:00|2585.96|2584.46|2586|2584.5|2586.12|2584.62|2585.92|2584.42|0
1719875400000|2024-07-01 23:10:00|2585.96|2584.46|2585.37|2583.87|2585.96|2584.46|2585.21|2583.71|0
1719875700000|2024-07-01 23:15:00|2584.97|2583.47|2585.52|2584.02|2585.52|2584.02|2584.96|2583.46|0
1719876000000|2024-07-01 23:20:00|2585.56|2584.06|2585.52|2584.02|2585.72|2584.22|2585.43|2583.93|0
1719876300000|2024-07-01 23:25:00|2585.6|2584.1|2585.43|2583.93|2585.6|2584.1|2585.43|2583.93|0
1719876600000|2024-07-01 23:30:00|2585.35|2583.85|2585.35|2583.85|2585.35|2583.85|2584.97|2583.47|0
1719876900000|2024-07-01 23:35:00|2585.27|2583.77|2584.6|2583.1|2585.35|2583.85|2584.6|2583.1|0
1719877200000|2024-07-01 23:40:00|2584.68|2583.18|2584.85|2583.35|2584.85|2583.35|2584.68|2583.18|0
1719877500000|2024-07-01 23:45:00|2584.97|2583.47|2584.85|2583.35|2584.97|2583.47|2584.68|2583.18|0
1719877800000|2024-07-01 23:50:00|2584.97|2583.47|2585.22|2583.72|2585.27|2583.77|2584.85|2583.35|0
1719878100000|2024-07-01 23:55:00|2585.14|2583.64|2585.22|2583.72|2585.22|2583.72|2585.14|2583.64|0
1719878400000|2024-07-02 00:00:00|2585.63|2584.13|2585.83|2584.33|2586|2584.5|2585.62|2584.12|0
1719878700000|2024-07-02 00:05:00|2585.79|2584.29|2585.46|2583.96|2585.83|2584.33|2585.46|2583.96|0
1719879000000|2024-07-02 00:10:00|2585.45|2583.95|2586.58|2585.08|2586.79|2585.29|2585.17|2583.67|0
1719879300000|2024-07-02 00:15:00|2586.06|2584.56|2583.26|2581.76|2586.22|2584.72|2582.43|2580.93|0
1719879600000|2024-07-02 00:20:00|2583.25|2581.75|2583.25|2581.75|2583.47|2581.97|2582.43|2580.93|0
1719879900000|2024-07-02 00:25:00|2583.26|2581.76|2583.25|2581.75|2583.66|2582.16|2582.84|2581.34|0
1719880200000|2024-07-02 00:30:00|2583.65|2582.15|2582.42|2580.92|2583.65|2582.15|2582.42|2580.92|0
1719880500000|2024-07-02 00:35:00|2582.43|2580.93|2582.43|2580.93|2582.84|2581.34|2582.42|2580.92|0
1719880800000|2024-07-02 00:40:00|2582.83|2581.33|2582.42|2580.92|2582.84|2581.34|2581.59|2580.09|0
1719881100000|2024-07-02 00:45:00|2582.41|2580.91|2582.84|2581.34|2582.84|2581.34|2582.41|2580.91|0
1719881400000|2024-07-02 00:50:00|2582.83|2581.33|2582.43|2580.93|2582.84|2581.34|2582.01|2580.51|0
1719881700000|2024-07-02 00:55:00|2582.42|2580.92|2583.24|2581.74|2583.25|2581.75|2582.42|2580.92|0
1719882000000|2024-07-02 01:00:00|2583.25|2581.75|2582.84|2581.34|2583.65|2582.15|2582.43|2580.93|0
1719882300000|2024-07-02 01:05:00|2582.83|2581.33|2582.84|2581.34|2582.84|2581.34|2582.43|2580.93|0
1719882600000|2024-07-02 01:10:00|2582.85|2581.35|2582.84|2581.34|2583.25|2581.75|2582.43|2580.93|0
1719882900000|2024-07-02 01:15:00|2582.43|2580.93|2582.44|2580.94|2582.85|2581.35|2582.43|2580.93|0
1719883200000|2024-07-02 01:20:00|2582.85|2581.35|2582.44|2580.94|2582.85|2581.35|2582.02|2580.52|0
1719883500000|2024-07-02 01:25:00|2582.43|2580.93|2582.84|2581.34|2582.85|2581.35|2582.03|2580.53|0
1719883800000|2024-07-02 01:30:00|2582.85|2581.35|2583.26|2581.76|2583.66|2582.16|2582.85|2581.35|0
1719884100000|2024-07-02 01:35:00|2582.85|2581.35|2583.25|2581.75|2583.26|2581.76|2582.84|2581.34|0
1719884400000|2024-07-02 01:40:00|2583.26|2581.76|2583.66|2582.16|2583.67|2582.17|2583.25|2581.75|0
1719884700000|2024-07-02 01:45:00|2584.07|2582.57|2584.07|2582.57|2584.48|2582.98|2584.07|2582.57|0
1719885000000|2024-07-02 01:50:00|2584.08|2582.58|2583.65|2582.15|2584.08|2582.58|2583.65|2582.15|0
1719885300000|2024-07-02 01:55:00|2583.66|2582.16|2583.25|2581.75|2583.66|2582.16|2582.84|2581.34|0
1719885600000|2024-07-02 02:00:00|2583.65|2582.15|2584.06|2582.56|2584.07|2582.57|2583.24|2581.74|0
1719885900000|2024-07-02 02:05:00|2583.66|2582.16|2583.25|2581.75|2583.66|2582.16|2583.25|2581.75|0
1719886200000|2024-07-02 02:10:00|2583.65|2582.15|2584.07|2582.57|2584.07|2582.57|2583.25|2581.75|0
1719886500000|2024-07-02 02:15:00|2584.06|2582.56|2584.06|2582.56|2584.06|2582.56|2583.65|2582.15|0
1719886800000|2024-07-02 02:20:00|2584.07|2582.57|2583.65|2582.15|2584.07|2582.57|2583.65|2582.15|0
1719887100000|2024-07-02 02:25:00|2583.25|2581.75|2582.42|2580.92|2583.25|2581.75|2582.42|2580.92|0
1719887400000|2024-07-02 02:30:00|2582.41|2580.91|2582.4|2580.9|2582.41|2580.91|2582|2580.5|0
1719887700000|2024-07-02 02:35:00|2582|2580.5|2582|2580.5|2582|2580.5|2581.59|2580.09|0
1719888000000|2024-07-02 02:40:00|2581.99|2580.49|2581.59|2580.09|2582|2580.5|2581.59|2580.09|0
1719888300000|2024-07-02 02:45:00|2582|2580.5|2581.58|2580.08|2582|2580.5|2581.57|2580.07|0
1719888600000|2024-07-02 02:50:00|2581.57|2580.07|2581.99|2580.49|2581.99|2580.49|2581.57|2580.07|0
1719888900000|2024-07-02 02:55:00|2582|2580.5|2582|2580.5|2582|2580.5|2581.59|2580.09|0
1719889200000|2024-07-02 03:00:00|2582.41|2580.91|2582|2580.5|2582.41|2580.91|2582|2580.5|0
1719889500000|2024-07-02 03:05:00|2581.99|2580.49|2581.17|2579.67|2581.99|2580.49|2580.77|2579.27|0
1719889800000|2024-07-02 03:10:00|2580.76|2579.26|2580.77|2579.27|2581.17|2579.67|2580.76|2579.26|0
1719890100000|2024-07-02 03:15:00|2580.78|2579.28|2580.36|2578.86|2580.78|2579.28|2580.36|2578.86|0
1719890400000|2024-07-02 03:20:00|2580.37|2578.87|2580.37|2578.87|2580.37|2578.87|2580.36|2578.86|0
1719890700000|2024-07-02 03:25:00|2580.38|2578.88|2580.4|2578.9|2580.41|2578.91|2580.37|2578.87|0
1719891000000|2024-07-02 03:30:00|2580.41|2578.91|2580.41|2578.91|2580.81|2579.31|2580.4|2578.9|0
1719891300000|2024-07-02 03:35:00|2580.82|2579.32|2580.42|2578.92|2580.82|2579.32|2579.6|2578.1|0
1719891600000|2024-07-02 03:40:00|2580.43|2578.93|2580.42|2578.92|2580.43|2578.93|2580.02|2578.52|0
1719891900000|2024-07-02 03:45:00|2580.02|2578.52|2580.01|2578.51|2580.02|2578.52|2579.6|2578.1|0
1719892200000|2024-07-02 03:50:00|2580.02|2578.52|2580.43|2578.93|2580.43|2578.93|2580.01|2578.51|0
1719892500000|2024-07-02 03:55:00|2580.42|2578.92|2580.58|2579.08|2580.58|2579.08|2580.42|2578.92|0
1719892800000|2024-07-02 04:00:00|2580.98|2579.48|2580.98|2579.48|2580.99|2579.49|2580.58|2579.08|0
1719893100000|2024-07-02 04:05:00|2580.58|2579.08|2580.66|2579.16|2580.66|2579.16|2580.17|2578.67|0
1719893400000|2024-07-02 04:10:00|2580.67|2579.17|2580.66|2579.16|2580.67|2579.17|2580.66|2579.16|0
1719893700000|2024-07-02 04:15:00|2580.26|2578.76|2580.67|2579.17|2580.67|2579.17|2580.26|2578.76|0
1719894000000|2024-07-02 04:20:00|2580.73|2579.23|2580.73|2579.23|2580.73|2579.23|2580.73|2579.23|0
1719894300000|2024-07-02 04:25:00|2580.74|2579.24|2580.73|2579.23|2580.74|2579.24|2580.73|2579.23|0
1719894600000|2024-07-02 04:30:00|2580.74|2579.24|2580.22|2578.72|2580.74|2579.24|2580.22|2578.72|0
1719894900000|2024-07-02 04:35:00|2580.23|2578.73|2580.22|2578.72|2580.23|2578.73|2579.82|2578.32|0
1719895200000|2024-07-02 04:40:00|2580.21|2578.71|2580.21|2578.71|2580.21|2578.71|2579.81|2578.31|0
1719895500000|2024-07-02 04:45:00|2579.8|2578.3|2580.21|2578.71|2580.21|2578.71|2579.8|2578.3|0
1719895800000|2024-07-02 04:50:00|2579.8|2578.3|2580.21|2578.71|2580.21|2578.71|2579.8|2578.3|0
1719896100000|2024-07-02 04:55:00|2580.61|2579.11|2580.21|2578.71|2580.61|2579.11|2580.21|2578.71|0
1719896400000|2024-07-02 05:00:00|2579.81|2578.31|2580.21|2578.71|2580.21|2578.71|2579.8|2578.3|0
1719896700000|2024-07-02 05:05:00|2579.81|2578.31|2580.2|2578.7|2580.21|2578.71|2579.8|2578.3|0
1719897000000|2024-07-02 05:10:00|2580.21|2578.71|2580.21|2578.71|2580.21|2578.71|2580.2|2578.7|0
1719897300000|2024-07-02 05:15:00|2580.22|2578.72|2579.8|2578.3|2580.22|2578.72|2579.8|2578.3|0
1719897600000|2024-07-02 05:20:00|2579.81|2578.31|2579.4|2577.9|2579.81|2578.31|2579.4|2577.9|0
1719897900000|2024-07-02 05:25:00|2579.81|2578.31|2581.44|2579.94|2581.84|2580.34|2579.81|2578.31|0
1719898200000|2024-07-02 05:30:00|2581.84|2580.34|2583.06|2581.56|2583.06|2581.56|2581.84|2580.34|0
1719898500000|2024-07-02 05:35:00|2583.07|2581.57|2582.25|2580.75|2583.07|2581.57|2582.25|2580.75|0
1719898800000|2024-07-02 05:40:00|2582.66|2581.16|2583.49|2581.99|2583.49|2581.99|2582.66|2581.16|0
1719899100000|2024-07-02 05:45:00|2583.9|2582.4|2582.28|2580.78|2583.9|2582.4|2582.27|2580.77|0
1719899400000|2024-07-02 05:50:00|2582.68|2581.18|2583.47|2581.97|2583.47|2581.97|2582.48|2580.98|0
1719899700000|2024-07-02 05:55:00|2583.06|2581.56|2582.66|2581.16|2583.47|2581.97|2582.65|2581.15|0
1719900000000|2024-07-02 06:00:00|2583.06|2581.56|2579.42|2577.92|2584.29|2582.79|2579.42|2577.92|0
1719900300000|2024-07-02 06:05:00|2579.02|2577.52|2578.62|2577.12|2580.23|2578.73|2578.61|2577.11|0
1719900600000|2024-07-02 06:10:00|2578.63|2577.13|2577.69|2576.19|2579.03|2577.53|2576.89|2575.39|0
1719900900000|2024-07-02 06:15:00|2577.7|2576.2|2576.13|2574.63|2577.7|2576.2|2576.06|2574.56|0
1719901200000|2024-07-02 06:20:00|2576.54|2575.04|2577.05|2575.55|2577.05|2575.55|2575|2573.5|0
1719901500000|2024-07-02 06:25:00|2576.64|2575.14|2577.42|2575.92|2577.48|2575.98|2576.64|2575.14|0
1719901800000|2024-07-02 06:30:00|2577.01|2575.51|2577.78|2576.38|2578.16|2576.76|2575.64|2574.14|20
1719902100000|2024-07-02 06:35:00|2578.03|2576.63|2577.91|2576.51|2578.03|2576.63|2577.78|2576.38|2
1719902700000|2024-07-02 06:45:00|2578.03|2576.63|2577.91|2576.51|2578.16|2576.76|2577.91|2576.51|18
1719903000000|2024-07-02 06:50:00|2578.03|2576.63|2577.78|2576.38|2578.03|2576.63|2577.78|2576.38|6
1719903300000|2024-07-02 06:55:00|2577.84|2576.34|2575.83|2574.33|2578.24|2576.74|2574.95|2573.45|0
1719903600000|2024-07-02 07:00:00|2575.03|2573.53|2573.33|2572.83|2577.33|2576.83|2569.46|2568.96|4422
1719903900000|2024-07-02 07:05:00|2573.46|2572.96|2571.96|2571.46|2573.96|2573.46|2570.96|2570.46|1553
1719904200000|2024-07-02 07:10:00|2572.08|2571.58|2569.21|2568.71|2572.71|2572.21|2568.21|2567.71|2567
1719904500000|2024-07-02 07:15:00|2568.96|2568.46|2566.71|2566.21|2568.96|2568.46|2566.46|2565.96|864
1719904800000|2024-07-02 07:20:00|2567.08|2566.58|2564.71|2564.21|2568.71|2568.21|2564.21|2563.71|1262
1719905100000|2024-07-02 07:25:00|2564.83|2564.33|2561.21|2560.71|2565.46|2564.96|2559.46|2558.96|1914
1719905400000|2024-07-02 07:30:00|2560.96|2560.46|2562.21|2561.71|2562.71|2562.21|2558.96|2558.46|1928
1719905700000|2024-07-02 07:35:00|2562.58|2562.08|2558.46|2557.96|2562.96|2562.46|2558.46|2557.96|1126
1719906000000|2024-07-02 07:40:00|2558.75|2558.25|2557.25|2556.75|2559.75|2559.25|2557|2556.5|1706
1719906300000|2024-07-02 07:45:00|2557|2556.5|2558|2557.5|2559.25|2558.75|2556.5|2556|1194
1719906600000|2024-07-02 07:50:00|2557.87|2557.37|2559.25|2558.75|2560.75|2560.25|2557.5|2557|1385
1719906900000|2024-07-02 07:55:00|2559.5|2559|2562.5|2562|2563.25|2562.75|2559.25|2558.75|1445
1719907200000|2024-07-02 08:00:00|2562.12|2561.62|2561|2560.5|2563.37|2562.87|2560|2559.5|1161
1719907500000|2024-07-02 08:05:00|2560.75|2560.25|2562.25|2561.75|2563.87|2563.37|2560.5|2560|930
1719907800000|2024-07-02 08:10:00|2562.12|2561.62|2565|2564.5|2565.25|2564.75|2561.25|2560.75|977
1719908100000|2024-07-02 08:15:00|2564.87|2564.37|2564.25|2563.75|2565.25|2564.75|2563.5|2563|1042
1719908400000|2024-07-02 08:20:00|2564.5|2564|2562|2561.5|2565|2564.5|2562|2561.5|842
1719908700000|2024-07-02 08:25:00|2562.25|2561.75|2559.5|2559|2562.75|2562.25|2559.5|2559|761
1719909000000|2024-07-02 08:30:00|2559.25|2558.75|2560.75|2560.25|2561|2560.5|2558.25|2557.75|869
1719909300000|2024-07-02 08:35:00|2561|2560.5|2559.5|2559|2561|2560.5|2559.25|2558.75|503
1719909600000|2024-07-02 08:40:00|2559.25|2558.75|2561.25|2560.75|2562|2561.5|2559|2558.5|435
1719909900000|2024-07-02 08:45:00|2561|2560.5|2561.75|2561.25|2562.5|2562|2561|2560.5|616
1719910200000|2024-07-02 08:50:00|2561.5|2561|2560.75|2560.25|2562.75|2562.25|2560|2559.5|598
1719910500000|2024-07-02 08:55:00|2560.37|2559.87|2561.75|2561.25|2561.75|2561.25|2560|2559.5|368
1719910800000|2024-07-02 09:00:00|2562|2561.5|2561|2560.5|2562.87|2562.37|2559.5|2559|746
1719911100000|2024-07-02 09:05:00|2561.12|2560.62|2561.25|2560.75|2561.37|2560.87|2558|2557.5|730
1719911400000|2024-07-02 09:10:00|2561|2560.5|2558.75|2558.25|2561.5|2561|2558.25|2557.75|827
1719911700000|2024-07-02 09:15:00|2558.5|2558|2558.75|2558.25|2559.5|2559|2557.75|2557.25|666
1719912000000|2024-07-02 09:20:00|2558.5|2558|2557.5|2557|2558.75|2558.25|2556.5|2556|556
1719912300000|2024-07-02 09:25:00|2557.75|2557.25|2559|2558.5|2559|2558.5|2556.87|2556.37|487
1719912600000|2024-07-02 09:30:00|2558.75|2558.25|2555|2554.5|2558.75|2558.25|2554.75|2554.25|574
1719912900000|2024-07-02 09:35:00|2554.75|2554.25|2555.62|2555.12|2557.12|2556.62|2554.75|2554.25|601
1719913200000|2024-07-02 09:40:00|2555.5|2555|2556.5|2556|2557.37|2556.87|2555.5|2555|614
1719913500000|2024-07-02 09:45:00|2556.75|2556.25|2558.25|2557.75|2558.25|2557.75|2556.5|2556|592
1719913800000|2024-07-02 09:50:00|2557.87|2557.37|2558.25|2557.75|2558.75|2558.25|2557|2556.5|554
1719914100000|2024-07-02 09:55:00|2558.5|2558|2557.5|2557|2559.25|2558.75|2557.5|2557|430
1719914400000|2024-07-02 10:00:00|2557.25|2556.75|2558.75|2558.25|2559.75|2559.25|2557.25|2556.75|447
1719914700000|2024-07-02 10:05:00|2558.5|2558|2559.25|2558.75|2559.87|2559.37|2558.5|2558|334
1719915000000|2024-07-02 10:10:00|2559.37|2558.87|2558.75|2558.25|2559.37|2558.87|2557.5|2557|524
1719915300000|2024-07-02 10:15:00|2558.87|2558.37|2557|2556.5|2559.25|2558.75|2556.75|2556.25|417
1719915600000|2024-07-02 10:20:00|2556.87|2556.37|2557.25|2556.75|2557.5|2557|2556.37|2555.87|373
1719915900000|2024-07-02 10:25:00|2557|2556.5|2557|2556.5|2557.75|2557.25|2556.62|2556.12|444
1719916200000|2024-07-02 10:30:00|2556.87|2556.37|2556.62|2556.12|2557.5|2557|2556.25|2555.75|377
1719916500000|2024-07-02 10:35:00|2556.5|2556|2556.5|2556|2557.25|2556.75|2555.75|2555.25|383
1719916800000|2024-07-02 10:40:00|2556.25|2555.75|2558|2557.5|2558.25|2557.75|2556.25|2555.75|294
1719917100000|2024-07-02 10:45:00|2557.75|2557.25|2556.5|2556|2558.25|2557.75|2556.25|2555.75|366
1719917400000|2024-07-02 10:50:00|2556.75|2556.25|2556.75|2556.25|2557.62|2557.12|2556.12|2555.62|268
1719917700000|2024-07-02 10:55:00|2556.87|2556.37|2557.25|2556.75|2557.25|2556.75|2556.25|2555.75|344
1719918000000|2024-07-02 11:00:00|2557.75|2557.25|2555.62|2555.12|2558|2557.5|2555.62|2555.12|621
1719918300000|2024-07-02 11:05:00|2555.75|2555.25|2555.75|2555.25|2557|2556.5|2555.5|2555|312
1719918600000|2024-07-02 11:10:00|2555.5|2555|2553.75|2553.25|2556|2555.5|2553.37|2552.87|624
1719918900000|2024-07-02 11:15:00|2553.87|2553.37|2553.5|2553|2554.75|2554.25|2553.25|2552.75|544
1719919200000|2024-07-02 11:20:00|2553.25|2552.75|2554.25|2553.75|2554.5|2554|2551.75|2551.25|532
1719919500000|2024-07-02 11:25:00|2554.12|2553.62|2554|2553.5|2554.5|2554|2553.5|2553|383
1719919800000|2024-07-02 11:30:00|2553.75|2553.25|2553.5|2553|2554.25|2553.75|2553|2552.5|490
1719920100000|2024-07-02 11:35:00|2553.37|2552.87|2552.75|2552.25|2554|2553.5|2552.25|2551.75|609
1719920400000|2024-07-02 11:40:00|2552.55|2552.05|2551.3|2550.8|2552.8|2552.3|2551.05|2550.55|615
1719920700000|2024-07-02 11:45:00|2551.55|2551.05|2550.05|2549.55|2552.92|2552.42|2549.8|2549.3|498
1719921000000|2024-07-02 11:50:00|2549.8|2549.3|2548.55|2548.05|2549.8|2549.3|2548.05|2547.55|637
1719921300000|2024-07-02 11:55:00|2548.67|2548.17|2549.55|2549.05|2549.67|2549.17|2548.3|2547.8|483
1719921600000|2024-07-02 12:00:00|2549.3|2548.8|2547.55|2547.05|2550.05|2549.55|2546.8|2546.3|1194
1719921900000|2024-07-02 12:05:00|2547.42|2546.92|2550.05|2549.55|2550.3|2549.8|2547.3|2546.8|1041
1719922200000|2024-07-02 12:10:00|2549.8|2549.3|2551.05|2550.55|2551.17|2550.67|2549.55|2549.05|1009
1719922500000|2024-07-02 12:15:00|2550.8|2550.3|2550.8|2550.3|2551.55|2551.05|2550.3|2549.8|660
1719922800000|2024-07-02 12:20:00|2550.67|2550.17|2551.05|2550.55|2551.3|2550.8|2550.3|2549.8|496
1719923100000|2024-07-02 12:25:00|2550.8|2550.3|2550.55|2550.05|2551.8|2551.3|2550.17|2549.67|854
1719923400000|2024-07-02 12:30:00|2550.67|2550.17|2549.42|2548.92|2552.55|2552.05|2549.3|2548.8|644
1719923700000|2024-07-02 12:35:00|2549.55|2549.05|2549.8|2549.3|2550.67|2550.17|2548.55|2548.05|828
1719924000000|2024-07-02 12:40:00|2549.55|2549.05|2548.8|2548.3|2551.3|2550.8|2548.55|2548.05|464
1719924300000|2024-07-02 12:45:00|2548.55|2548.05|2549.55|2549.05|2550.3|2549.8|2548.3|2547.8|446
1719924600000|2024-07-02 12:50:00|2549.8|2549.3|2551.05|2550.55|2551.05|2550.55|2549.05|2548.55|577
1719924900000|2024-07-02 12:55:00|2550.8|2550.3|2552.05|2551.55|2552.55|2552.05|2550.3|2549.8|660
1719925200000|2024-07-02 13:00:00|2552.3|2551.8|2553.55|2553.05|2553.92|2553.42|2552.05|2551.55|796
1719925500000|2024-07-02 13:05:00|2553.42|2552.92|2554.55|2554.05|2554.92|2554.42|2552.8|2552.3|525
1719925800000|2024-07-02 13:10:00|2554.3|2553.8|2553.8|2553.3|2554.8|2554.3|2552.8|2552.3|478
1719926100000|2024-07-02 13:15:00|2553.55|2553.05|2553.05|2552.55|2553.8|2553.3|2552.55|2552.05|419
1719926400000|2024-07-02 13:20:00|2552.92|2552.42|2552.8|2552.3|2553.42|2552.92|2552.3|2551.8|549
1719926700000|2024-07-02 13:25:00|2552.92|2552.42|2554.05|2553.55|2554.05|2553.55|2552.17|2551.67|482
1719927000000|2024-07-02 13:30:00|2553.8|2553.3|2552.67|2552.17|2553.8|2553.3|2551.92|2551.42|904
1719927300000|2024-07-02 13:35:00|2552.55|2552.05|2554.55|2554.05|2555.05|2554.55|2551.3|2550.8|1252
1719927600000|2024-07-02 13:40:00|2554.8|2554.3|2553.3|2552.8|2556.8|2556.3|2553.3|2552.8|1446
1719927900000|2024-07-02 13:45:00|2553.42|2552.92|2553.42|2552.92|2555.3|2554.8|2553.05|2552.55|856
1719928200000|2024-07-02 13:50:00|2553.3|2552.8|2556.3|2555.8|2556.3|2555.8|2553.3|2552.8|975
1719928500000|2024-07-02 13:55:00|2556.42|2555.92|2555.05|2554.55|2556.55|2556.05|2554.05|2553.55|866
1719928800000|2024-07-02 14:00:00|2555.17|2554.67|2555.8|2555.3|2557.05|2556.55|2554.3|2553.8|1418
1719929100000|2024-07-02 14:05:00|2555.92|2555.42|2554.05|2553.55|2557.67|2557.17|2553.8|2553.3|1129
1719929400000|2024-07-02 14:10:00|2554.03|2553.53|2552.28|2551.78|2554.03|2553.53|2551.78|2551.28|1159
1719929700000|2024-07-02 14:15:00|2552.4|2551.9|2553.28|2552.78|2553.28|2552.78|2551.53|2551.03|583
1719930000000|2024-07-02 14:20:00|2553.03|2552.53|2552.78|2552.28|2554.53|2554.03|2552.28|2551.78|659
1719930300000|2024-07-02 14:25:00|2552.53|2552.03|2555.53|2555.03|2555.78|2555.28|2552.28|2551.78|673
1719930600000|2024-07-02 14:30:00|2555.78|2555.28|2557.03|2556.53|2557.53|2557.03|2555.53|2555.03|1312
1719930900000|2024-07-02 14:35:00|2556.9|2556.4|2556.9|2556.4|2557.78|2557.28|2555.78|2555.28|801
1719931200000|2024-07-02 14:40:00|2557.03|2556.53|2553.78|2553.28|2557.53|2557.03|2553.53|2553.03|650
1719931500000|2024-07-02 14:45:00|2553.53|2553.03|2555.53|2555.03|2555.78|2555.28|2553.28|2552.78|857
1719931800000|2024-07-02 14:50:00|2555.78|2555.28|2555.03|2554.53|2556.03|2555.53|2553.78|2553.28|713
1719932100000|2024-07-02 14:55:00|2555.28|2554.78|2554.78|2554.28|2555.9|2555.4|2554.78|2554.28|635
1719932400000|2024-07-02 15:00:00|2554.65|2554.15|2555.03|2554.53|2556.53|2556.03|2554.28|2553.78|1117
1719932700000|2024-07-02 15:05:00|2554.78|2554.28|2556.03|2555.53|2556.53|2556.03|2554.78|2554.28|685
1719933000000|2024-07-02 15:10:00|2555.78|2555.28|2556.03|2555.53|2556.28|2555.78|2555.28|2554.78|987
1719933300000|2024-07-02 15:15:00|2555.9|2555.4|2555.03|2554.53|2556.28|2555.78|2554.28|2553.78|882
1719933600000|2024-07-02 15:20:00|2555.28|2554.78|2553.41|2551.91|2555.28|2554.78|2551.4|2550.9|4038
1719933900000|2024-07-02 15:25:00|2553.4|2551.9|2554.62|2553.12|2554.62|2553.12|2553.39|2551.89|1015
1719934200000|2024-07-02 15:30:00|2555.02|2553.52|2554.98|2553.58|2555.6|2554.2|2554.1|2552.7|318
1719934500000|2024-07-02 15:35:00|2554.73|2553.33|2555.35|2553.95|2555.73|2554.33|2554.6|2553.2|100
1719934800000|2024-07-02 15:40:00|2555.23|2553.83|2554.35|2552.95|2555.48|2554.08|2554.35|2552.95|132
1719935100000|2024-07-02 15:45:00|2554.23|2552.83|2554.73|2553.33|2554.73|2553.33|2554.23|2552.83|30
1719935400000|2024-07-02 15:50:00|2554.85|2553.45|2554.98|2553.58|2554.98|2553.58|2554.85|2553.45|13
1719935700000|2024-07-02 15:55:00|2554.85|2553.45|2554.92|2553.42|2554.98|2553.58|2554.48|2553.08|78
1719936000000|2024-07-02 16:00:00|2554.93|2553.43|2554.11|2552.61|2554.93|2553.43|2553.68|2552.18|0
1719936300000|2024-07-02 16:05:00|2554.1|2552.6|2553.69|2552.19|2554.51|2553.01|2553.69|2552.19|0
1719936600000|2024-07-02 16:10:00|2553.68|2552.18|2553.68|2552.18|2554.1|2552.6|2553.26|2551.76|0
1719936900000|2024-07-02 16:15:00|2553.69|2552.19|2554.51|2553.01|2554.51|2553.01|2553.68|2552.18|0
1719937200000|2024-07-02 16:20:00|2554.11|2552.61|2554.9|2553.4|2554.91|2553.41|2554.09|2552.59|0
1719937500000|2024-07-02 16:25:00|2554.89|2553.39|2555.75|2554.25|2556.15|2554.65|2554.89|2553.39|0
1719937800000|2024-07-02 16:30:00|2555.74|2554.24|2554.54|2553.04|2555.75|2554.25|2554.53|2553.03|0
1719938100000|2024-07-02 16:35:00|2554.53|2553.03|2554.12|2552.62|2554.55|2553.05|2554.11|2552.61|0
1719938400000|2024-07-02 16:40:00|2554.13|2552.63|2554.13|2552.63|2554.55|2553.05|2553.71|2552.21|0
1719938700000|2024-07-02 16:45:00|2554.33|2552.83|2554.15|2552.65|2554.75|2553.25|2554.12|2552.62|0
1719939000000|2024-07-02 16:50:00|2554.55|2553.05|2554.96|2553.46|2554.96|2553.46|2554.14|2552.64|0
1719939300000|2024-07-02 16:55:00|2554.95|2553.45|2555.36|2553.86|2555.37|2553.87|2554.54|2553.04|0
1719939600000|2024-07-02 17:00:00|2554.96|2553.46|2555.78|2554.28|2555.79|2554.29|2554.95|2553.45|0
1719939900000|2024-07-02 17:05:00|2555.79|2554.29|2556.64|2555.14|2557.05|2555.55|2555.78|2554.28|0
1719940200000|2024-07-02 17:10:00|2556.65|2555.15|2557.05|2555.55|2557.47|2555.97|2556.64|2555.14|0
1719940500000|2024-07-02 17:15:00|2557.06|2555.56|2557.87|2556.37|2558.29|2556.79|2557.06|2555.56|0
1719940800000|2024-07-02 17:20:00|2557.86|2556.36|2557.87|2556.37|2558.28|2556.78|2557.86|2556.36|0
1719941100000|2024-07-02 17:25:00|2557.86|2556.36|2557.85|2556.35|2558.47|2556.97|2557.85|2556.35|0
1719941400000|2024-07-02 17:30:00|2557.86|2556.36|2557.46|2555.96|2557.87|2556.37|2556.63|2555.13|0
1719941700000|2024-07-02 17:35:00|2557.45|2555.95|2557.87|2556.37|2557.87|2556.37|2556.62|2555.12|0
1719942000000|2024-07-02 17:40:00|2557.88|2556.38|2557.47|2555.97|2557.89|2556.39|2557.46|2555.96|0
1719942300000|2024-07-02 17:45:00|2557.46|2555.96|2557.88|2556.38|2558.09|2556.59|2557.46|2555.96|0
1719942600000|2024-07-02 17:50:00|2557.89|2556.39|2558.72|2557.22|2558.72|2557.22|2557.89|2556.39|0
1719942900000|2024-07-02 17:55:00|2558.73|2557.23|2558.73|2557.23|2559.56|2558.06|2558.72|2557.22|0
1719943200000|2024-07-02 18:00:00|2558.74|2557.24|2559.96|2558.46|2559.96|2558.46|2558.73|2557.23|0
1719943500000|2024-07-02 18:05:00|2559.76|2558.26|2559.56|2558.06|2559.97|2558.47|2559.55|2558.05|0
1719943800000|2024-07-02 18:10:00|2559.57|2558.07|2560.38|2558.88|2560.8|2559.3|2559.56|2558.06|0
1719944100000|2024-07-02 18:15:00|2560.37|2558.87|2559.97|2558.47|2560.38|2558.88|2559.56|2558.06|0
1719944400000|2024-07-02 18:20:00|2559.96|2558.46|2560.4|2558.9|2560.8|2559.3|2559.56|2558.06|0
1719944700000|2024-07-02 18:25:00|2560.39|2558.89|2560.79|2559.29|2560.81|2559.31|2560.39|2558.89|0
1719945000000|2024-07-02 18:30:00|2560.39|2558.89|2559.97|2558.47|2560.79|2559.29|2559.97|2558.47|0
1719945300000|2024-07-02 18:35:00|2559.98|2558.48|2560.39|2558.89|2560.8|2559.3|2559.97|2558.47|0
1719945600000|2024-07-02 18:40:00|2560.38|2558.88|2560.39|2558.89|2560.39|2558.89|2559.97|2558.47|0
1719945900000|2024-07-02 18:45:00|2560.25|2558.75|2560.65|2559.15|2561.07|2559.57|2560.24|2558.74|0
1719946200000|2024-07-02 18:50:00|2560.66|2559.16|2561.05|2559.55|2561.07|2559.57|2560.65|2559.15|0
1719946500000|2024-07-02 18:55:00|2561.06|2559.56|2560.23|2558.73|2561.47|2559.97|2560.23|2558.73|0
1719946800000|2024-07-02 19:00:00|2560.37|2558.87|2560.78|2559.28|2561.2|2559.7|2560.36|2558.86|0
1719947100000|2024-07-02 19:05:00|2560.98|2559.48|2560.78|2559.28|2561.19|2559.69|2560.77|2559.27|0
1719947400000|2024-07-02 19:10:00|2560.79|2559.29|2561.2|2559.7|2561.21|2559.71|2560.78|2559.28|0
1719947700000|2024-07-02 19:15:00|2561.04|2559.54|2561.05|2559.55|2561.45|2559.95|2560.22|2558.72|0
1719948000000|2024-07-02 19:20:00|2561.46|2559.96|2561.31|2559.81|2561.46|2559.96|2561.05|2559.55|0
1719948300000|2024-07-02 19:25:00|2561.3|2559.8|2561.32|2559.82|2561.73|2560.23|2561.3|2559.8|0
1719948600000|2024-07-02 19:30:00|2561.22|2559.72|2561.63|2560.13|2561.65|2560.15|2561.21|2559.71|0
1719948900000|2024-07-02 19:35:00|2561.62|2560.12|2561.22|2559.72|2562.05|2560.55|2561.22|2559.72|0
1719949200000|2024-07-02 19:40:00|2561.23|2559.73|2561.24|2559.74|2561.65|2560.15|2561.22|2559.72|0
1719949500000|2024-07-02 19:45:00|2561.64|2560.14|2561.21|2559.71|2562.06|2560.56|2561.21|2559.71|0
1719949800000|2024-07-02 19:50:00|2561.2|2559.7|2561.27|2559.77|2562.05|2560.55|2560.85|2559.35|0
1719950100000|2024-07-02 19:55:00|2561.26|2559.76|2562.15|2560.65|2562.15|2560.65|2560.48|2558.98|0
1719950400000|2024-07-02 20:00:00|2562.51|2561.01|2560.48|2558.98|2562.51|2561.01|2560.32|2558.82|0
1719950700000|2024-07-02 20:05:00|2560.56|2559.06|2559.94|2558.44|2560.65|2559.15|2559.94|2558.44|0
1719951000000|2024-07-02 20:10:00|2559.86|2558.36|2560.94|2559.44|2561.31|2559.81|2559.86|2558.36|0
1719951300000|2024-07-02 20:15:00|2560.93|2559.43|2560.48|2558.98|2560.93|2559.43|2560.4|2558.9|0
1719951600000|2024-07-02 20:20:00|2560.56|2559.06|2560.48|2558.98|2560.65|2559.15|2560.32|2558.82|0
1719951900000|2024-07-02 20:25:00|2560.52|2559.02|2560.32|2558.82|2560.56|2559.06|2560.32|2558.82|0
1719952200000|2024-07-02 20:30:00|2560.4|2558.9|2560.32|2558.82|2560.4|2558.9|2560.32|2558.82|0
1719952500000|2024-07-02 20:35:00|2560.36|2558.86|2559.82|2558.32|2560.4|2558.9|2559.57|2558.07|0
1719952800000|2024-07-02 20:40:00|2559.74|2558.24|2559.57|2558.07|2559.82|2558.32|2559.45|2557.95|0
1719953100000|2024-07-02 20:45:00|2559.45|2557.95|2559.45|2557.95|2559.65|2558.15|2559.28|2557.78|0
1719953400000|2024-07-02 20:50:00|2559.44|2557.94|2559.57|2558.07|2559.57|2558.07|2559.28|2557.78|0
1719953700000|2024-07-02 20:55:00|2559.65|2558.15|2560.15|2558.65|2560.15|2558.65|2559.65|2558.15|0
1719954000000|2024-07-02 21:00:00|2560.11|2558.61|2559.9|2558.4|2560.11|2558.61|2559.9|2558.4|0
1719954600000|2024-07-02 21:10:00|2559.98|2558.48|2560.07|2558.57|2560.07|2558.57|2559.98|2558.48|0
1719954900000|2024-07-02 21:15:00|2560.15|2558.65|2560.07|2558.57|2560.19|2558.69|2560.07|2558.57|0
1719955200000|2024-07-02 21:20:00|2560.05|2558.55|2560.06|2558.56|2560.18|2558.68|2559.97|2558.47|0
1719955500000|2024-07-02 21:25:00|2560.1|2558.6|2560.02|2558.52|2560.14|2558.64|2559.98|2558.48|0
1719955800000|2024-07-02 21:30:00|2559.96|2558.46|2559.79|2558.29|2560|2558.5|2559.75|2558.25|0
1719956100000|2024-07-02 21:35:00|2559.75|2558.25|2559.79|2558.29|2559.79|2558.29|2559.75|2558.25|0
1719956400000|2024-07-02 21:40:00|2559.75|2558.25|2559.87|2558.37|2559.91|2558.41|2559.67|2558.17|0
1719956700000|2024-07-02 21:45:00|2559.83|2558.33|2559.71|2558.21|2559.87|2558.37|2559.63|2558.13|0
1719957000000|2024-07-02 21:50:00|2559.79|2558.29|2559.79|2558.29|2559.79|2558.29|2559.75|2558.25|0
1719957300000|2024-07-02 21:55:00|2559.83|2558.33|2559.92|2558.42|2559.92|2558.42|2559.83|2558.33|0
1719957600000|2024-07-02 22:00:00|2559.77|2558.27|2559.36|2557.86|2560.24|2558.74|2559.36|2557.86|0
1719957900000|2024-07-02 22:05:00|2559.45|2557.95|2559.77|2558.27|2559.82|2558.32|2559.36|2557.86|0
1719958200000|2024-07-02 22:10:00|2559.82|2558.32|2559.82|2558.32|2559.96|2558.46|2559.73|2558.23|0
1719958500000|2024-07-02 22:15:00|2559.77|2558.27|2559.91|2558.41|2559.91|2558.41|2559.73|2558.23|0
1719958800000|2024-07-02 22:20:00|2559.96|2558.46|2560.47|2558.97|2560.47|2558.97|2559.91|2558.41|0
1719959100000|2024-07-02 22:25:00|2560.51|2559.01|2560.56|2559.06|2560.74|2559.24|2560.38|2558.88|0
1719959400000|2024-07-02 22:30:00|2560.6|2559.1|2560.93|2559.43|2561.02|2559.52|2560.56|2559.06|0
1719959700000|2024-07-02 22:35:00|2561.02|2559.52|2561.02|2559.52|2561.02|2559.52|2560.88|2559.38|0
1719960000000|2024-07-02 22:40:00|2560.93|2559.43|2560.84|2559.34|2561.02|2559.52|2560.74|2559.24|0
1719960300000|2024-07-02 22:45:00|2560.79|2559.29|2560.74|2559.24|2560.93|2559.43|2560.65|2559.15|0
1719960600000|2024-07-02 22:50:00|2560.79|2559.29|2560.84|2559.34|2560.84|2559.34|2560.74|2559.24|0
1719960900000|2024-07-02 22:55:00|2560.74|2559.24|2560.74|2559.24|2560.84|2559.34|2560.7|2559.2|0
1719961200000|2024-07-02 23:00:00|2560.79|2559.29|2560.74|2559.24|2560.84|2559.34|2560.65|2559.15|0
1719961500000|2024-07-02 23:05:00|2560.79|2559.29|2560.74|2559.24|2561.02|2559.52|2560.74|2559.24|0
1719961800000|2024-07-02 23:10:00|2560.79|2559.29|2560.47|2558.97|2560.93|2559.43|2560.47|2558.97|0
1719962100000|2024-07-02 23:15:00|2560.44|2558.94|2560.36|2558.86|2560.61|2559.11|2560.36|2558.86|0
1719962400000|2024-07-02 23:20:00|2560.44|2558.94|2560.07|2558.57|2560.44|2558.94|2559.98|2558.48|0
1719962700000|2024-07-02 23:25:00|2560.06|2558.56|2559.9|2558.4|2560.06|2558.56|2559.9|2558.4|0
1719963000000|2024-07-02 23:30:00|2559.78|2558.28|2559.98|2558.48|2559.98|2558.48|2559.61|2558.11|0
1719963300000|2024-07-02 23:35:00|2559.9|2558.4|2559.78|2558.28|2559.98|2558.48|2559.78|2558.28|0
1719963600000|2024-07-02 23:40:00|2559.9|2558.4|2559.69|2558.19|2559.9|2558.4|2559.61|2558.11|0
1719963900000|2024-07-02 23:45:00|2559.65|2558.15|2559.4|2557.9|2559.69|2558.19|2559.4|2557.9|0
1719964200000|2024-07-02 23:50:00|2559.41|2557.91|2559.69|2558.19|2559.78|2558.28|2559.41|2557.91|0
1719964500000|2024-07-02 23:55:00|2559.7|2558.2|2559.78|2558.28|2559.78|2558.28|2559.61|2558.11|0
1719964800000|2024-07-03 00:00:00|2559.9|2558.4|2560.27|2558.77|2560.27|2558.77|2559.78|2558.28|0
1719965100000|2024-07-03 00:05:00|2560.15|2558.65|2560.52|2559.02|2560.89|2559.39|2560.07|2558.57|0
1719965400000|2024-07-03 00:10:00|2560.61|2559.11|2561.17|2559.67|2561.21|2559.71|2560.56|2559.06|0
1719965700000|2024-07-03 00:15:00|2561.21|2559.71|2562.46|2560.96|2562.86|2561.36|2561.13|2559.63|0
1719966000000|2024-07-03 00:20:00|2562.86|2561.36|2563.65|2562.15|2563.85|2562.35|2562.86|2561.36|0
1719966300000|2024-07-03 00:25:00|2563.85|2562.35|2563.44|2561.94|2563.85|2562.35|2563.44|2561.94|0
1719966600000|2024-07-03 00:30:00|2563.84|2562.34|2564.25|2562.75|2564.25|2562.75|2563.84|2562.34|0
1719966900000|2024-07-03 00:35:00|2564.24|2562.74|2563.85|2562.35|2564.25|2562.75|2563.84|2562.34|0
1719967200000|2024-07-03 00:40:00|2564.26|2562.76|2564.25|2562.75|2564.66|2563.16|2563.85|2562.35|0
1719973800000|2024-07-03 02:30:00|2567.02|2565.52|2567.02|2565.52|2567.02|2565.52|2566.62|2565.12|0
1719974100000|2024-07-03 02:35:00|2567.01|2565.51|2566.6|2565.1|2567.02|2565.52|2566.6|2565.1|0
1719974400000|2024-07-03 02:40:00|2566.2|2564.7|2565.79|2564.29|2566.6|2565.1|2565.78|2564.28|0
1719976500000|2024-07-03 03:15:00|2566.63|2565.13|2565.38|2563.88|2566.63|2565.13|2565.38|2563.88|0
1719976800000|2024-07-03 03:20:00|2565.39|2563.89|2565.37|2563.87|2565.39|2563.89|2564.98|2563.48|0
1719977100000|2024-07-03 03:25:00|2565.38|2563.88|2565.37|2563.87|2565.78|2564.28|2565.36|2563.86|0
1719977400000|2024-07-03 03:30:00|2565.38|2563.88|2566.19|2564.69|2566.59|2565.09|2565.37|2563.87|0
1719977700000|2024-07-03 03:35:00|2566.59|2565.09|2565.78|2564.28|2566.59|2565.09|2565.38|2563.88|0
1719978000000|2024-07-03 03:40:00|2565.38|2563.88|2565.79|2564.29|2565.79|2564.29|2565.38|2563.88|0
1719982800000|2024-07-03 05:00:00|2566.71|2565.21|2566.3|2564.8|2566.72|2565.22|2566.3|2564.8|0
1719983100000|2024-07-03 05:05:00|2566.1|2564.6|2565.08|2563.58|2566.3|2564.8|2564.68|2563.18|0
1719983400000|2024-07-03 05:10:00|2565.09|2563.59|2564.29|2562.79|2565.09|2563.59|2564.29|2562.79|0
1719983700000|2024-07-03 05:15:00|2564.32|2562.82|2563.91|2562.41|2564.32|2562.82|2563.91|2562.41|0
1719984000000|2024-07-03 05:20:00|2564.32|2562.82|2565.13|2563.63|2565.53|2564.03|2563.91|2562.41|0
1719984300000|2024-07-03 05:25:00|2564.73|2563.23|2564.72|2563.22|2564.73|2563.23|2564.31|2562.81|0
1719984600000|2024-07-03 05:30:00|2564.52|2563.02|2564.72|2563.22|2564.72|2563.22|2564.32|2562.82|0
1719984900000|2024-07-03 05:35:00|2564.32|2562.82|2564.32|2562.82|2564.73|2563.23|2564.31|2562.81|0
1719985200000|2024-07-03 05:40:00|2564.72|2563.22|2565.09|2563.59|2565.13|2563.63|2564.72|2563.22|0
1719985500000|2024-07-03 05:45:00|2565.06|2563.56|2566.26|2564.76|2566.26|2564.76|2565.05|2563.55|0
1719985800000|2024-07-03 05:50:00|2566.06|2564.56|2565.46|2563.96|2566.26|2564.76|2565.45|2563.95|0
1719986100000|2024-07-03 05:55:00|2565.45|2563.95|2566.27|2564.77|2566.27|2564.77|2565.05|2563.55|0
1719986400000|2024-07-03 06:00:00|2566.67|2565.17|2570.65|2569.15|2570.68|2569.18|2566.27|2564.77|0
1719986700000|2024-07-03 06:05:00|2570.64|2569.14|2571.04|2569.54|2571.85|2570.35|2570.64|2569.14|0
1719987000000|2024-07-03 06:10:00|2570.84|2569.34|2570.22|2568.72|2571.45|2569.95|2569.82|2568.32|0
1719987300000|2024-07-03 06:15:00|2570.23|2568.73|2569.67|2568.17|2570.23|2568.73|2568.45|2566.95|0
1719987600000|2024-07-03 06:20:00|2569.66|2568.16|2569.26|2567.76|2570.88|2569.38|2569.26|2567.76|0
1719987900000|2024-07-03 06:25:00|2569.46|2567.96|2569.61|2568.11|2570.47|2568.97|2569.26|2567.76|0
1719988200000|2024-07-03 06:30:00|2566.86|2565.46|2567.61|2566.21|2568.61|2567.21|2566.11|2564.71|48
1719988500000|2024-07-03 06:35:00|2567.11|2565.71|2568.74|2567.34|2569.36|2567.96|2566.99|2565.59|84
1719988800000|2024-07-03 06:40:00|2568.99|2567.59|2568.74|2567.34|2569.61|2568.21|2568.61|2567.21|129
1719989100000|2024-07-03 06:45:00|2568.99|2567.59|2569.24|2567.84|2569.24|2567.84|2568.49|2567.09|39
1719989400000|2024-07-03 06:50:00|2569.36|2567.96|2569.99|2568.59|2570.49|2569.09|2569.36|2567.96|41
1719989700000|2024-07-03 06:55:00|2570.44|2568.94|2568.19|2566.69|2570.44|2568.94|2568.19|2566.69|0
1719990000000|2024-07-03 07:00:00|2567.54|2567.04|2561.04|2560.54|2567.54|2567.04|2559.91|2559.41|3580
1719990300000|2024-07-03 07:05:00|2561.29|2560.79|2559.54|2559.04|2561.66|2561.16|2557.41|2556.91|1662
1719990600000|2024-07-03 07:10:00|2559.29|2558.79|2559.66|2559.16|2560.54|2560.04|2558.79|2558.29|952
1719990900000|2024-07-03 07:15:00|2559.79|2559.29|2563.04|2562.54|2563.04|2562.54|2559.79|2559.29|953
1719991200000|2024-07-03 07:20:00|2563.29|2562.79|2562.54|2562.04|2563.79|2563.29|2561.66|2561.16|1094
1719991500000|2024-07-03 07:25:00|2562.66|2562.16|2565.04|2564.54|2565.79|2565.29|2562.54|2562.04|1379
1719991800000|2024-07-03 07:30:00|2565.29|2564.79|2568.54|2568.04|2568.54|2568.04|2565.29|2564.79|1581
1719992100000|2024-07-03 07:35:00|2568.79|2568.29|2570.54|2570.04|2571.29|2570.79|2567.79|2567.29|1370
1719992400000|2024-07-03 07:40:00|2570.41|2569.91|2566.79|2566.29|2571.04|2570.54|2566.54|2566.04|1255
1719992700000|2024-07-03 07:45:00|2566.54|2566.04|2561.54|2561.04|2566.79|2566.29|2560.66|2560.16|896
1719993000000|2024-07-03 07:50:00|2561.29|2560.79|2561.04|2560.54|2562.66|2562.16|2560.54|2560.04|722
1719993300000|2024-07-03 07:55:00|2561.29|2560.79|2561.94|2561.44|2562.66|2562.16|2561.04|2560.54|540
1719993600000|2024-07-03 08:00:00|2561.69|2561.19|2560.56|2560.06|2561.94|2561.44|2559.44|2558.94|757
1719993900000|2024-07-03 08:05:00|2560.44|2559.94|2562.19|2561.69|2562.19|2561.69|2558.94|2558.44|720
1719994200000|2024-07-03 08:10:00|2561.94|2561.44|2564.19|2563.69|2564.94|2564.44|2561.94|2561.44|668
1719994500000|2024-07-03 08:15:00|2563.94|2563.44|2563.44|2562.94|2564.19|2563.69|2562.44|2561.94|598
1719994800000|2024-07-03 08:20:00|2563.19|2562.69|2562.94|2562.44|2563.69|2563.19|2562.19|2561.69|531
1719995100000|2024-07-03 08:25:00|2562.69|2562.19|2561.69|2561.19|2563.19|2562.69|2561.19|2560.69|491
1719995400000|2024-07-03 08:30:00|2561.81|2561.31|2564.44|2563.94|2564.94|2564.44|2561.44|2560.94|585
1719995700000|2024-07-03 08:35:00|2564.69|2564.19|2564.94|2564.44|2565.44|2564.94|2563.69|2563.19|646
1719996000000|2024-07-03 08:40:00|2565.19|2564.69|2565.69|2565.19|2566.19|2565.69|2564.44|2563.94|472
1719996300000|2024-07-03 08:45:00|2565.94|2565.44|2568.44|2567.94|2568.44|2567.94|2565.69|2565.19|505
1719996600000|2024-07-03 08:50:00|2568.69|2568.19|2567.81|2567.31|2569.69|2569.19|2567.44|2566.94|831
1719996900000|2024-07-03 08:55:00|2567.69|2567.19|2566.69|2566.19|2568.44|2567.94|2566.44|2565.94|694
1719997200000|2024-07-03 09:00:00|2566.94|2566.44|2568.44|2567.94|2568.94|2568.44|2566.94|2566.44|851
1719997500000|2024-07-03 09:05:00|2568.69|2568.19|2569.19|2568.69|2569.56|2569.06|2568.56|2568.06|664
1719997800000|2024-07-03 09:10:00|2569.31|2568.81|2571.69|2571.19|2571.69|2571.19|2569.19|2568.69|720
1719998100000|2024-07-03 09:15:00|2571.94|2571.44|2574.69|2574.19|2574.69|2574.19|2571.94|2571.44|1159
1719998400000|2024-07-03 09:20:00|2574.81|2574.31|2575.69|2575.19|2576.94|2576.44|2574.69|2574.19|1137
1719998700000|2024-07-03 09:25:00|2576.19|2575.69|2575.69|2575.19|2576.94|2576.44|2575.44|2574.94|988
1719999000000|2024-07-03 09:30:00|2575.81|2575.31|2576.94|2576.44|2576.94|2576.44|2574.94|2574.44|726
1719999300000|2024-07-03 09:35:00|2577.19|2576.69|2577.19|2576.69|2578.19|2577.69|2576.94|2576.44|826
1719999600000|2024-07-03 09:40:00|2577.44|2576.94|2577.81|2577.31|2578.69|2578.19|2576.81|2576.31|591
1719999900000|2024-07-03 09:45:00|2577.94|2577.44|2579.69|2579.19|2579.69|2579.19|2577.19|2576.69|769
1720000200000|2024-07-03 09:50:00|2579.81|2579.31|2579.69|2579.19|2580.44|2579.94|2579.19|2578.69|764
1720000500000|2024-07-03 09:55:00|2579.94|2579.44|2580.69|2580.19|2582.44|2581.94|2579.94|2579.44|1298
1720000800000|2024-07-03 10:00:00|2580.44|2579.94|2582.19|2581.69|2582.94|2582.44|2580.44|2579.94|825
1720001100000|2024-07-03 10:05:00|2582.06|2581.56|2582.56|2582.06|2582.69|2582.19|2581.19|2580.69|503
1720001400000|2024-07-03 10:10:00|2582.69|2582.19|2582.94|2582.44|2582.94|2582.44|2581.94|2581.44|634
1720001700000|2024-07-03 10:15:00|2582.69|2582.19|2582.19|2581.69|2583.94|2583.44|2582.06|2581.56|589
1720002000000|2024-07-03 10:20:00|2582.31|2581.81|2580.94|2580.44|2582.69|2582.19|2580.69|2580.19|918
1720002300000|2024-07-03 10:25:00|2581.19|2580.69|2580.69|2580.19|2581.44|2580.94|2579.94|2579.44|814
1720002600000|2024-07-03 10:30:00|2580.94|2580.44|2579.94|2579.44|2581.19|2580.69|2579.44|2578.94|655
1720002900000|2024-07-03 10:35:00|2580.19|2579.69|2580.69|2580.19|2580.94|2580.44|2579.94|2579.44|439
1720003200000|2024-07-03 10:40:00|2580.81|2580.31|2581.94|2581.44|2582.44|2581.94|2580.81|2580.31|577
1720003500000|2024-07-03 10:45:00|2581.81|2581.31|2582.19|2581.69|2582.94|2582.44|2581.19|2580.69|538
1720003800000|2024-07-03 10:50:00|2582.44|2581.94|2581.69|2581.19|2582.56|2582.06|2581.19|2580.69|431
1720004100000|2024-07-03 10:55:00|2581.44|2580.94|2580.44|2579.94|2581.69|2581.19|2580.19|2579.69|551
1720004400000|2024-07-03 11:00:00|2580.19|2579.69|2581.44|2580.94|2581.94|2581.44|2580.19|2579.69|506
1720004700000|2024-07-03 11:05:00|2581.19|2580.69|2580.69|2580.19|2581.44|2580.94|2580.44|2579.94|577
1720005000000|2024-07-03 11:10:00|2580.44|2579.94|2580.94|2580.44|2581.19|2580.69|2580.19|2579.69|330
1720005300000|2024-07-03 11:15:00|2580.69|2580.19|2580.44|2579.94|2580.69|2580.19|2579.19|2578.69|456
1720005600000|2024-07-03 11:20:00|2580.56|2580.06|2582.44|2581.94|2582.44|2581.94|2580.56|2580.06|504
1720005900000|2024-07-03 11:25:00|2582.19|2581.69|2579.69|2579.19|2582.19|2581.69|2579.44|2578.94|540
1720006200000|2024-07-03 11:30:00|2579.94|2579.44|2578.69|2578.19|2580.19|2579.69|2578.69|2578.19|625
1720006500000|2024-07-03 11:35:00|2578.44|2577.94|2578.44|2577.94|2578.81|2578.31|2578.06|2577.56|453
1720006800000|2024-07-03 11:40:00|2578.16|2577.66|2577.91|2577.41|2578.66|2578.16|2577.91|2577.41|452
1720007100000|2024-07-03 11:45:00|2578.16|2577.66|2577.91|2577.41|2578.16|2577.66|2576.41|2575.91|445
1720007400000|2024-07-03 11:50:00|2578.03|2577.53|2574.66|2574.16|2578.16|2577.66|2574.66|2574.16|529
1720007700000|2024-07-03 11:55:00|2574.41|2573.91|2575.16|2574.66|2575.66|2575.16|2574.41|2573.91|682
1720008000000|2024-07-03 12:00:00|2575.28|2574.78|2575.41|2574.91|2576.66|2576.16|2575.16|2574.66|679
1720008300000|2024-07-03 12:05:00|2575.16|2574.66|2573.16|2572.66|2575.41|2574.91|2572.91|2572.41|753
1720008600000|2024-07-03 12:10:00|2572.91|2572.41|2571.91|2571.41|2573.66|2573.16|2571.66|2571.16|647
1720008900000|2024-07-03 12:15:00|2572.03|2571.53|2570.91|2570.41|2572.91|2572.41|2570.91|2570.41|549
1720009200000|2024-07-03 12:20:00|2571.03|2570.53|2570.91|2570.41|2571.41|2570.91|2570.66|2570.16|385
1720009500000|2024-07-03 12:25:00|2571.16|2570.66|2570.78|2570.28|2571.41|2570.91|2569.66|2569.16|434
1720009800000|2024-07-03 12:30:00|2570.66|2570.16|2572.16|2571.66|2572.16|2571.66|2569.16|2568.66|635
1720010100000|2024-07-03 12:35:00|2571.91|2571.41|2572.41|2571.91|2573.03|2572.53|2571.41|2570.91|653
1720010400000|2024-07-03 12:40:00|2572.16|2571.66|2573.66|2573.16|2573.66|2573.16|2571.91|2571.41|644
1720010700000|2024-07-03 12:45:00|2573.41|2572.91|2574.66|2574.16|2576.16|2575.66|2573.41|2572.91|905
1720011000000|2024-07-03 12:50:00|2574.91|2574.41|2575.41|2574.91|2575.66|2575.16|2574.16|2573.66|251
1720011300000|2024-07-03 12:55:00|2575.28|2574.78|2574.91|2574.41|2575.91|2575.41|2574.91|2574.41|494
1720011600000|2024-07-03 13:00:00|2574.66|2574.16|2574.53|2574.03|2574.66|2574.16|2573.16|2572.66|434
1720011900000|2024-07-03 13:05:00|2574.66|2574.16|2574.28|2573.78|2575.66|2575.16|2574.03|2573.53|529
1720012200000|2024-07-03 13:10:00|2574.16|2573.66|2572.66|2572.16|2574.66|2574.16|2572.16|2571.66|362
1720012500000|2024-07-03 13:15:00|2572.53|2572.03|2571.91|2571.41|2573.41|2572.91|2571.66|2571.16|399
1720012800000|2024-07-03 13:20:00|2572.16|2571.66|2572.66|2572.16|2573.41|2572.91|2572.03|2571.53|396
1720013100000|2024-07-03 13:25:00|2572.91|2572.41|2573.41|2572.91|2573.66|2573.16|2572.66|2572.16|411
1720013400000|2024-07-03 13:30:00|2573.16|2572.66|2573.16|2572.66|2574.66|2574.16|2572.91|2572.41|697
1720013700000|2024-07-03 13:35:00|2573.03|2572.53|2574.91|2574.41|2576.41|2575.91|2573.03|2572.53|563
1720014000000|2024-07-03 13:40:00|2574.78|2574.28|2573.28|2572.78|2575.16|2574.66|2573.16|2572.66|393
1720014300000|2024-07-03 13:45:00|2573.16|2572.66|2575.16|2574.66|2575.41|2574.91|2573.16|2572.66|612
1720014600000|2024-07-03 13:50:00|2575.41|2574.91|2573.28|2572.78|2575.66|2575.16|2572.66|2572.16|539
1720014900000|2024-07-03 13:55:00|2573.16|2572.66|2574.78|2574.28|2575.16|2574.66|2573.16|2572.66|629
1720015200000|2024-07-03 14:00:00|2576.03|2575.53|2573.91|2573.41|2576.78|2576.28|2572.91|2572.41|1681
1720015500000|2024-07-03 14:05:00|2574.16|2573.66|2574.41|2573.91|2575.16|2574.66|2572.66|2572.16|893
1720015800000|2024-07-03 14:10:00|2574.35|2573.85|2572.1|2571.6|2575.1|2574.6|2571.85|2571.35|870
1720016100000|2024-07-03 14:15:00|2572.35|2571.85|2572.1|2571.6|2573.1|2572.6|2570.85|2570.35|793
1720016400000|2024-07-03 14:20:00|2571.85|2571.35|2572.47|2571.97|2573.22|2572.72|2571.6|2571.1|693
1720016700000|2024-07-03 14:25:00|2572.35|2571.85|2569.6|2569.1|2573.1|2572.6|2569.6|2569.1|767
1720017000000|2024-07-03 14:30:00|2569.85|2569.35|2569.72|2569.22|2570.85|2570.35|2569.35|2568.85|688
1720017300000|2024-07-03 14:35:00|2569.6|2569.1|2570.35|2569.85|2570.35|2569.85|2568.47|2567.97|625
1720017600000|2024-07-03 14:40:00|2569.85|2569.35|2568.85|2568.35|2569.85|2569.35|2568.6|2568.1|639
1720017900000|2024-07-03 14:45:00|2568.72|2568.22|2568.85|2568.35|2569.35|2568.85|2568.35|2567.85|675
1720018200000|2024-07-03 14:50:00|2568.6|2568.1|2569.35|2568.85|2569.85|2569.35|2568.35|2567.85|824
1720018500000|2024-07-03 14:55:00|2569.1|2568.6|2568.85|2568.35|2569.6|2569.1|2568.35|2567.85|1178
1720018800000|2024-07-03 15:00:00|2569.1|2568.6|2569.1|2568.6|2569.1|2568.6|2567.35|2566.85|1122
1720019100000|2024-07-03 15:05:00|2568.85|2568.35|2568.85|2568.35|2569.35|2568.85|2567.35|2566.85|1000
1720019400000|2024-07-03 15:10:00|2569.1|2568.6|2570.1|2569.6|2570.1|2569.6|2567.97|2567.47|1639
1720019700000|2024-07-03 15:15:00|2570.35|2569.85|2571.1|2570.6|2571.1|2570.6|2569.35|2568.85|1857
1720020000000|2024-07-03 15:20:00|2570.85|2570.35|2572.47|2570.97|2572.47|2571.85|2570.47|2569.97|2455
1720020300000|2024-07-03 15:25:00|||||||||1410
1720020600000|2024-07-03 15:30:00|2569.55|2568.15|2570.3|2568.9|2572.05|2570.65|2569.17|2567.77|5936
1720020900000|2024-07-03 15:35:00|2570.42|2569.02|2570.42|2569.02|2572.3|2570.9|2570.17|2568.77|282
1720021200000|2024-07-03 15:40:00|2570.55|2569.15|2570.55|2569.15|2571.17|2569.77|2570.55|2569.15|11
1720021500000|2024-07-03 15:45:00|2570.42|2569.02|2571.17|2569.77|2571.17|2569.77|2570.05|2568.65|32
1720021800000|2024-07-03 15:50:00|2571.3|2569.9|2571.8|2570.4|2571.8|2570.4|2570.92|2569.52|27
1720022100000|2024-07-03 15:55:00|2571.55|2570.15|2571.22|2569.72|2572.17|2570.77|2570.42|2569.02|38
1720022400000|2024-07-03 16:00:00|2571.21|2569.71|2572.03|2570.53|2572.03|2570.53|2570.81|2569.31|0
1720022700000|2024-07-03 16:05:00|2572.02|2570.52|2572.44|2570.94|2572.45|2570.95|2572.02|2570.52|0
1720023000000|2024-07-03 16:10:00|2572.43|2570.93|2573.68|2572.18|2573.69|2572.19|2572.03|2570.53|0
1720023300000|2024-07-03 16:15:00|2573.28|2571.78|2573.4|2571.9|2573.72|2572.22|2573.28|2571.78|0
1720023600000|2024-07-03 16:20:00|2573.41|2571.91|2573.39|2571.89|2573.81|2572.31|2573.38|2571.88|0
1720023900000|2024-07-03 16:25:00|2573.38|2571.88|2573.8|2572.3|2573.8|2572.3|2573.38|2571.88|0
1720024200000|2024-07-03 16:30:00|2573.4|2571.9|2572.17|2570.67|2573.4|2571.9|2572.17|2570.67|0
1720024500000|2024-07-03 16:35:00|2572.16|2570.66|2572.99|2571.49|2573|2571.5|2572.16|2570.66|0
1720024800000|2024-07-03 16:40:00|2572.98|2571.48|2571.77|2570.27|2573.39|2571.89|2571.77|2570.27|0
1720025100000|2024-07-03 16:45:00|2571.78|2570.28|2571.7|2570.2|2571.78|2570.28|2570.89|2569.39|0
1720025400000|2024-07-03 16:50:00|2571.69|2570.19|2572.98|2571.48|2572.99|2571.49|2571.69|2570.19|0
1720025700000|2024-07-03 16:55:00|2572.99|2571.49|2573.76|2572.26|2574.22|2572.72|2572.98|2571.48|0
1720026000000|2024-07-03 17:00:00|2574.16|2572.66|2573.77|2572.27|2574.17|2572.67|2572.94|2571.44|0
1720026300000|2024-07-03 17:05:00|2573.97|2572.47|2573.36|2571.86|2573.97|2572.47|2573.35|2571.85|0
1720026600000|2024-07-03 17:10:00|2573.37|2571.87|2573.35|2571.85|2573.76|2572.26|2573.34|2571.84|0
1720029600000|2024-07-03 18:00:00|2573.33|2571.83|2573.35|2571.85|2573.35|2571.85|2572.93|2571.43|0
1720029900000|2024-07-03 18:05:00|2573.34|2571.84|2573.35|2571.85|2573.35|2571.85|2573.34|2571.84|0
1720030200000|2024-07-03 18:10:00|2572.95|2571.45|2572.94|2571.44|2573.35|2571.85|2572.94|2571.44|0
1720035000000|2024-07-03 19:30:00|2573.33|2571.83|2573.74|2572.24|2573.74|2572.24|2573.33|2571.83|0
1720035300000|2024-07-03 19:35:00|2573.54|2572.04|2573.74|2572.24|2573.74|2572.24|2573.34|2571.84|0
1720035600000|2024-07-03 19:40:00|2573.34|2571.84|2573.74|2572.24|2573.74|2572.24|2573.34|2571.84|0
1720036800000|2024-07-03 20:00:00|2573.21|2571.71|2573.21|2571.71|2573.41|2571.91|2573|2571.5|0
1720037100000|2024-07-03 20:05:00|2573.25|2571.75|2573.62|2572.12|2573.62|2572.12|2573.25|2571.75|0
1720037400000|2024-07-03 20:10:00|2573.74|2572.24|2574.15|2572.65|2574.52|2573.02|2573.74|2572.24|0
1720037700000|2024-07-03 20:15:00|2574.11|2572.61|2574.2|2572.7|2574.4|2572.9|2574.11|2572.61|0
1720038000000|2024-07-03 20:20:00|2574.36|2572.86|2574.47|2572.97|2574.51|2573.01|2574.02|2572.52|0
1720038300000|2024-07-03 20:25:00|2574.23|2572.73|2573.83|2572.33|2574.23|2572.73|2573.83|2572.33|0
1720038600000|2024-07-03 20:30:00|2573.75|2572.25|2573.35|2571.85|2573.75|2572.25|2573.26|2571.76|0
1720038900000|2024-07-03 20:35:00|2573.23|2571.73|2573.19|2571.69|2573.23|2571.73|2573.19|2571.69|0
1720039200000|2024-07-03 20:40:00|2573.08|2571.58|2572.88|2571.38|2573.08|2571.58|2572.75|2571.25|0
1720039500000|2024-07-03 20:45:00|2572.92|2571.42|2572.91|2571.41|2573|2571.5|2572.91|2571.41|0
1720039800000|2024-07-03 20:50:00|2572.95|2571.45|2572.91|2571.41|2573.03|2571.53|2572.91|2571.41|0
1720040100000|2024-07-03 20:55:00|2572.95|2571.45|2572.74|2571.24|2572.99|2571.49|2572.58|2571.08|0
1720044000000|2024-07-03 22:00:00|2572.81|2571.31|2571.51|2570.01|2572.81|2571.31|2571.51|2570.01|0
1720044300000|2024-07-03 22:05:00|2571.59|2570.09|2572.45|2570.95|2572.45|2570.95|2571.14|2569.64|0
1720044600000|2024-07-03 22:10:00|2572.46|2570.96|2572.74|2571.24|2572.95|2571.45|2572.33|2570.83|0
1720044900000|2024-07-03 22:15:00|2572.66|2571.16|2572.95|2571.45|2572.95|2571.45|2572.49|2570.99|0
1720045200000|2024-07-03 22:20:00|2573.03|2571.53|2573.19|2571.69|2573.4|2571.9|2573.03|2571.53|0
1720045500000|2024-07-03 22:25:00|2573.11|2571.61|2573.48|2571.98|2573.56|2572.06|2573.11|2571.61|0
1720045800000|2024-07-03 22:30:00|2573.56|2572.06|2573.69|2572.19|2573.77|2572.27|2573.56|2572.06|0
1720046100000|2024-07-03 22:35:00|2573.77|2572.27|2573.69|2572.19|2573.77|2572.27|2573.69|2572.19|0
1720046400000|2024-07-03 22:40:00|2573.68|2572.18|2573.48|2571.98|2573.68|2572.18|2573.4|2571.9|0
1720046700000|2024-07-03 22:45:00|2573.4|2571.9|2573.4|2571.9|2573.48|2571.98|2573.4|2571.9|0
1720047000000|2024-07-03 22:50:00|2573.44|2571.94|2572.95|2571.45|2573.48|2571.98|2572.74|2571.24|0
1720047300000|2024-07-03 22:55:00|2572.99|2571.49|2573.03|2571.53|2573.03|2571.53|2572.74|2571.24|0
1720047600000|2024-07-03 23:00:00|2573.11|2571.61|2573.19|2571.69|2573.32|2571.82|2573.03|2571.53|0
1720047900000|2024-07-03 23:05:00|2573.11|2571.61|2573.4|2571.9|2573.4|2571.9|2573.11|2571.61|0
1720048200000|2024-07-03 23:10:00|2573.32|2571.82|2573.48|2571.98|2573.56|2572.06|2573.32|2571.82|0
1720048500000|2024-07-03 23:15:00|2573.4|2571.9|2573.4|2571.9|2573.4|2571.9|2573.4|2571.9|0
1720048800000|2024-07-03 23:20:00|2573.32|2571.82|2573.4|2571.9|2573.4|2571.9|2573.32|2571.82|0
1720049100000|2024-07-03 23:25:00|2573.48|2571.98|2573.48|2571.98|2573.77|2572.27|2573.48|2571.98|0
1720049400000|2024-07-03 23:30:00|2573.4|2571.9|2573.48|2571.98|2573.56|2572.06|2573.4|2571.9|0
1720050000000|2024-07-03 23:40:00|2573.4|2571.9|2573.32|2571.82|2573.4|2571.9|2573.32|2571.82|0
1720050300000|2024-07-03 23:45:00|2573.4|2571.9|2573.56|2572.06|2573.69|2572.19|2573.32|2571.82|0
1720050600000|2024-07-03 23:50:00|2573.57|2572.07|2573.93|2572.43|2574.02|2572.52|2573.56|2572.06|0
1720050900000|2024-07-03 23:55:00|2573.94|2572.44|2573.48|2571.98|2574.02|2572.52|2573.4|2571.9|0
1720051200000|2024-07-04 00:00:00|2573.56|2572.06|2573.61|2572.11|2573.93|2572.43|2573.56|2572.06|0
1720051500000|2024-07-04 00:05:00|2573.6|2572.1|2573.48|2571.98|2573.69|2572.19|2573.4|2571.9|0
1720051800000|2024-07-04 00:10:00|2573.4|2571.9|2573.4|2571.9|2573.48|2571.98|2573.11|2571.61|0
1720052100000|2024-07-04 00:15:00|2573.48|2571.98|2571.92|2570.42|2573.52|2572.02|2571.91|2570.41|0
1720052400000|2024-07-04 00:20:00|2571.91|2570.41|2572.32|2570.82|2572.72|2571.22|2571.91|2570.41|0
1720052700000|2024-07-04 00:25:00|2572.12|2570.62|2571.91|2570.41|2572.32|2570.82|2571.52|2570.02|0
1720053000000|2024-07-04 00:30:00|2571.71|2570.21|2571.92|2570.42|2572.32|2570.82|2571.31|2569.81|0
1720053300000|2024-07-04 00:35:00|2571.72|2570.22|2571.52|2570.02|2571.92|2570.42|2571.52|2570.02|0
1720053600000|2024-07-04 00:40:00|2571.53|2570.03|2571.12|2569.62|2571.53|2570.03|2571.12|2569.62|0
1720058400000|2024-07-04 02:00:00|2570.7|2569.2|2570.7|2569.2|2571.11|2569.61|2570.7|2569.2|0
1720058700000|2024-07-04 02:05:00|2570.31|2568.81|2570.31|2568.81|2570.71|2569.21|2570.3|2568.8|0
1720059000000|2024-07-04 02:10:00|2570.3|2568.8|2570.71|2569.21|2570.71|2569.21|2570.3|2568.8|0
1720069200000|2024-07-04 05:00:00|2571.08|2569.58|2570.67|2569.17|2571.48|2569.98|2570.67|2569.17|0
1720069500000|2024-07-04 05:05:00|2571.07|2569.57|2571.07|2569.57|2571.47|2569.97|2571.07|2569.57|0
1720069800000|2024-07-04 05:10:00|2571.08|2569.58|2571.08|2569.58|2571.48|2569.98|2571.08|2569.58|0
1720070100000|2024-07-04 05:15:00|2570.88|2569.38|2570.68|2569.18|2571.28|2569.78|2570.68|2569.18|0
1720070400000|2024-07-04 05:20:00|2570.48|2568.98|2570.68|2569.18|2570.68|2569.18|2570.28|2568.78|0
1720070700000|2024-07-04 05:25:00|2570.28|2568.78|2572.28|2570.78|2572.28|2570.78|2569.88|2568.38|0
1720071000000|2024-07-04 05:30:00|2571.88|2570.38|2571.64|2570.14|2571.88|2570.38|2571.08|2569.58|0
1720071300000|2024-07-04 05:35:00|2571.44|2569.94|2572.44|2570.94|2574.04|2572.54|2570.83|2569.33|0
1720071600000|2024-07-04 05:40:00|2572.04|2570.54|2572.04|2570.54|2572.45|2570.95|2572.04|2570.54|0
1720071900000|2024-07-04 05:45:00|2572.44|2570.94|2572.45|2570.95|2572.84|2571.34|2572.04|2570.54|0
1720072200000|2024-07-04 05:50:00|2572.05|2570.55|2571.64|2570.14|2572.05|2570.55|2570.84|2569.34|0
1720072500000|2024-07-04 05:55:00|2571.24|2569.74|2572.45|2570.95|2572.45|2570.95|2571.24|2569.74|0
1720072800000|2024-07-04 06:00:00|2572.84|2571.34|2574.03|2572.53|2574.83|2573.33|2571.24|2569.74|0
1720073100000|2024-07-04 06:05:00|2574.43|2572.93|2574.49|2572.99|2574.89|2573.39|2573.66|2572.16|0
1720073400000|2024-07-04 06:10:00|2574.69|2573.19|2574.5|2573|2574.9|2573.4|2574.09|2572.59|0
1720073700000|2024-07-04 06:15:00|2574.89|2573.39|2574.49|2572.99|2575.3|2573.8|2574.49|2572.99|0
1720074000000|2024-07-04 06:20:00|2574.5|2573|2573.29|2571.79|2574.5|2573|2572.89|2571.39|0
1720074300000|2024-07-04 06:25:00|2572.9|2571.4|2572.09|2570.59|2572.9|2571.4|2572.09|2570.59|0
1720074600000|2024-07-04 06:30:00|2573.95|2572.55|2573.7|2572.3|2573.95|2572.55|2573.7|2572.3|10
1720074900000|2024-07-04 06:35:00|||||||||1
1720075200000|2024-07-04 06:40:00|2573.83|2572.43|2573.83|2572.43|2573.83|2572.43|2573.83|2572.43|0
1720075500000|2024-07-04 06:45:00|2573.7|2572.3|2573.83|2572.43|2573.83|2572.43|2573.7|2572.3|2
1720075800000|2024-07-04 06:50:00|2573.7|2572.3|2571.58|2570.18|2573.83|2572.43|2571.58|2570.18|10
1720076100000|2024-07-04 06:55:00|2574.02|2572.52|2575.63|2574.13|2575.63|2574.13|2573.62|2572.12|0
1720076400000|2024-07-04 07:00:00|2571.88|2571.38|2569.75|2569.25|2571.88|2571.38|2568|2567.5|1915
1720076700000|2024-07-04 07:05:00|2569.63|2569.13|2572.75|2572.25|2573.13|2572.63|2569.5|2569|1125
1720077000000|2024-07-04 07:10:00|2572.88|2572.38|2574.63|2574.13|2574.75|2574.25|2572.75|2572.25|905
1720077300000|2024-07-04 07:15:00|2574.38|2573.88|2577.38|2576.88|2578.13|2577.63|2574.38|2573.88|795
1720077600000|2024-07-04 07:20:00|2577.25|2576.75|2578.63|2578.13|2579.88|2579.38|2576.88|2576.38|1169
1720077900000|2024-07-04 07:25:00|2578.38|2577.88|2577.25|2576.75|2579.13|2578.63|2576.88|2576.38|610
1720078200000|2024-07-04 07:30:00|2577.38|2576.88|2573.38|2572.88|2577.38|2576.88|2572|2571.5|1415
1720078500000|2024-07-04 07:35:00|2572.88|2572.38|2572|2571.5|2573.13|2572.63|2571.38|2570.88|707
1720078800000|2024-07-04 07:40:00|2571.88|2571.38|2571.55|2571.05|2572.98|2572.48|2571.33|2570.83|451
1720079100000|2024-07-04 07:45:00|2571.43|2570.93|2574.29|2573.79|2574.54|2574.04|2570.8|2570.3|462
1720079400000|2024-07-04 07:50:00|2574.16|2573.66|2575.29|2574.79|2576.04|2575.54|2573.79|2573.29|421
1720079700000|2024-07-04 07:55:00|2575.04|2574.54|2575.66|2575.16|2576.29|2575.79|2574.29|2573.79|327
1720080000000|2024-07-04 08:00:00|2575.54|2575.04|2575.54|2575.04|2576.41|2575.91|2574.41|2573.91|414
1720080300000|2024-07-04 08:05:00|2575.29|2574.79|2577.54|2577.04|2578.04|2577.54|2575.29|2574.79|322
1720080600000|2024-07-04 08:10:00|2577.29|2576.79|2578.04|2577.54|2578.04|2577.54|2575.79|2575.29|268
1720080900000|2024-07-04 08:15:00|2577.79|2577.29|2579.29|2578.79|2579.79|2579.29|2577.29|2576.79|296
1720081200000|2024-07-04 08:20:00|2579.04|2578.54|2579.79|2579.29|2580.04|2579.54|2579.04|2578.54|339
1720081500000|2024-07-04 08:25:00|2579.91|2579.41|2579.29|2578.79|2580.04|2579.54|2578.54|2578.04|350
1720081800000|2024-07-04 08:30:00|2579.41|2578.91|2580.29|2579.79|2580.54|2580.04|2578.79|2578.29|532
1720082100000|2024-07-04 08:35:00|2580.16|2579.66|2580.79|2580.29|2581.66|2581.16|2580.16|2579.66|365
1720082400000|2024-07-04 08:40:00|2580.91|2580.41|2580.91|2580.41|2581.41|2580.91|2580.04|2579.54|291
1720082700000|2024-07-04 08:45:00|2580.79|2580.29|2579.79|2579.29|2581.54|2581.04|2579.29|2578.79|378
1720083000000|2024-07-04 08:50:00|2580.04|2579.54|2579.16|2578.66|2580.79|2580.29|2579.04|2578.54|504
1720083300000|2024-07-04 08:55:00|2579.04|2578.54|2579.54|2579.04|2580.04|2579.54|2578.79|2578.29|297
1720083600000|2024-07-04 09:00:00|2579.79|2579.29|2581.54|2581.04|2581.79|2581.29|2579.79|2579.29|340
1720083900000|2024-07-04 09:05:00|2581.29|2580.79|2582.54|2582.04|2582.79|2582.29|2581.29|2580.79|312
1720084200000|2024-07-04 09:10:00|2582.79|2582.29|2582.79|2582.29|2583.04|2582.54|2581.79|2581.29|443
1720084500000|2024-07-04 09:15:00|2582.54|2582.04|2583.79|2583.29|2584.04|2583.54|2582.54|2582.04|406
1720084800000|2024-07-04 09:20:00|2583.54|2583.04|2584.16|2583.66|2585.04|2584.54|2583.54|2583.04|617
1720085100000|2024-07-04 09:25:00|2584.04|2583.54|2582.91|2582.41|2584.29|2583.79|2582.79|2582.29|463
1720085400000|2024-07-04 09:30:00|2583.04|2582.54|2582.04|2581.54|2583.04|2582.54|2581.54|2581.04|534
1720085700000|2024-07-04 09:35:00|2581.79|2581.29|2580.79|2580.29|2581.79|2581.29|2580.29|2579.79|455
1720086000000|2024-07-04 09:40:00|2580.54|2580.04|2581.54|2581.04|2581.79|2581.29|2580.29|2579.79|563
1720086300000|2024-07-04 09:45:00|2581.79|2581.29|2582.41|2581.91|2583.29|2582.79|2581.29|2580.79|566
1720086600000|2024-07-04 09:50:00|2582.54|2582.04|2579.29|2578.79|2582.54|2582.04|2579.29|2578.79|422
1720086900000|2024-07-04 09:55:00|2579.04|2578.54|2578.29|2577.79|2579.29|2578.79|2577.79|2577.29|771
1720087200000|2024-07-04 10:00:00|2578.54|2578.04|2577.79|2577.29|2578.54|2578.04|2577.04|2576.54|586
1720087500000|2024-07-04 10:05:00|2577.91|2577.41|2577.54|2577.04|2578.41|2577.91|2577.54|2577.04|327
1720087800000|2024-07-04 10:10:00|2577.29|2576.79|2577.29|2576.79|2577.54|2577.04|2577.04|2576.54|200
1720088100000|2024-07-04 10:15:00|2577.54|2577.04|2577.79|2577.29|2578.54|2578.04|2577.54|2577.04|521
1720088400000|2024-07-04 10:20:00|2577.54|2577.04|2579.04|2578.54|2579.04|2578.54|2577.29|2576.79|280
1720088700000|2024-07-04 10:25:00|2578.79|2578.29|2577.79|2577.29|2579.04|2578.54|2577.54|2577.04|362
1720089000000|2024-07-04 10:30:00|2577.91|2577.41|2578.04|2577.54|2578.79|2578.29|2577.79|2577.29|226
1720089300000|2024-07-04 10:35:00|2577.91|2577.41|2579.29|2578.79|2579.41|2578.91|2577.91|2577.41|166
1720089600000|2024-07-04 10:40:00|2579.04|2578.54|2579.04|2578.54|2579.54|2579.04|2578.66|2578.16|162
1720089900000|2024-07-04 10:45:00|2579.29|2578.79|2580.29|2579.79|2580.79|2580.29|2579.04|2578.54|328
1720090200000|2024-07-04 10:50:00|2580.54|2580.04|2581.79|2581.29|2582.29|2581.79|2580.29|2579.79|510
1720090500000|2024-07-04 10:55:00|2581.91|2581.41|2582.29|2581.79|2582.29|2581.79|2581.04|2580.54|408
1720090800000|2024-07-04 11:00:00|2581.91|2581.41|2581.79|2581.29|2582.54|2582.04|2581.54|2581.04|446
1720091100000|2024-07-04 11:05:00|2581.54|2581.04|2582.04|2581.54|2582.29|2581.79|2580.54|2580.04|261
1720091400000|2024-07-04 11:10:00|2581.91|2581.41|2581.41|2580.91|2582.04|2581.54|2581.04|2580.54|250
1720091700000|2024-07-04 11:15:00|2581.29|2580.79|2580.54|2580.04|2581.41|2580.91|2579.79|2579.29|398
1720092000000|2024-07-04 11:20:00|2580.29|2579.79|2580.54|2580.04|2581.04|2580.54|2580.29|2579.79|411
1720092300000|2024-07-04 11:25:00|2580.79|2580.29|2579.54|2579.04|2580.79|2580.29|2579.29|2578.79|221
1720092600000|2024-07-04 11:30:00|2579.66|2579.16|2580.54|2580.04|2580.91|2580.41|2579.54|2579.04|307
1720092900000|2024-07-04 11:35:00|2580.29|2579.79|2580.04|2579.54|2580.54|2580.04|2579.29|2578.79|553
1720093200000|2024-07-04 11:40:00|2579.71|2579.21|2579.71|2579.21|2580.08|2579.58|2579.21|2578.71|159
1720093500000|2024-07-04 11:45:00|2579.58|2579.08|2579.71|2579.21|2580.96|2580.46|2579.46|2578.96|283
1720093800000|2024-07-04 11:50:00|2579.46|2578.96|2579.58|2579.08|2580.21|2579.71|2579.33|2578.83|144
1720094100000|2024-07-04 11:55:00|2579.71|2579.21|2579.46|2578.96|2580.21|2579.71|2579.46|2578.96|137
1720094400000|2024-07-04 12:00:00|2579.33|2578.83|2578.46|2577.96|2579.96|2579.46|2578.46|2577.96|249
1720094700000|2024-07-04 12:05:00|2578.58|2578.08|2578.71|2578.21|2579.21|2578.71|2577.96|2577.46|266
1720095000000|2024-07-04 12:10:00|2578.46|2577.96|2576.21|2575.71|2578.71|2578.21|2575.96|2575.46|635
1720095300000|2024-07-04 12:15:00|2576.33|2575.83|2575.71|2575.21|2576.46|2575.96|2575.46|2574.96|400
1720095600000|2024-07-04 12:20:00|2575.96|2575.46|2575.83|2575.33|2575.96|2575.46|2575.21|2574.71|348
1720095900000|2024-07-04 12:25:00|2575.96|2575.46|2576.83|2576.33|2577.21|2576.71|2575.71|2575.21|334
1720096200000|2024-07-04 12:30:00|2576.96|2576.46|2576.21|2575.71|2577.21|2576.71|2576.08|2575.58|225
1720096500000|2024-07-04 12:35:00|2576.08|2575.58|2575.96|2575.46|2576.46|2575.96|2575.33|2574.83|622
1720096800000|2024-07-04 12:40:00|2575.71|2575.21|2575.21|2574.71|2576.46|2575.96|2575.21|2574.71|323
1720097100000|2024-07-04 12:45:00|2575.08|2574.58|2575.71|2575.21|2575.96|2575.46|2574.21|2573.71|486
1720097400000|2024-07-04 12:50:00|2575.46|2574.96|2575.46|2574.96|2575.96|2575.46|2575.46|2574.96|310
1720097700000|2024-07-04 12:55:00|2575.58|2575.08|2575.71|2575.21|2575.96|2575.46|2574.96|2574.46|237
1720098000000|2024-07-04 13:00:00|2575.83|2575.33|2574.71|2574.21|2575.96|2575.46|2574.33|2573.83|285
1720098300000|2024-07-04 13:05:00|2574.96|2574.46|2575.21|2574.71|2575.71|2575.21|2574.96|2574.46|375
1720098600000|2024-07-04 13:10:00|2575.33|2574.83|2572.21|2571.71|2575.33|2574.83|2572.21|2571.71|945
1720098900000|2024-07-04 13:15:00|2572.46|2571.96|2572.21|2571.71|2572.96|2572.46|2571.46|2570.96|778
1720099200000|2024-07-04 13:20:00|2571.83|2571.33|2569.46|2568.96|2571.83|2571.33|2566.71|2566.21|1599
1720099500000|2024-07-04 13:25:00|2569.96|2569.46|2572.46|2571.96|2573.46|2572.96|2569.33|2568.83|895
1720099800000|2024-07-04 13:30:00|2572.96|2572.46|2572.46|2571.96|2574.21|2573.71|2571.83|2571.33|700
1720100100000|2024-07-04 13:35:00|2572.58|2572.08|2574.96|2574.46|2575.21|2574.71|2572.46|2571.96|436
1720100400000|2024-07-04 13:40:00|2575.08|2574.58|2573.21|2572.71|2575.08|2574.58|2572.83|2572.33|377
1720100700000|2024-07-04 13:45:00|2572.96|2572.46|2571.96|2571.46|2573.33|2572.83|2571.46|2570.96|317
1720101000000|2024-07-04 13:50:00|2571.83|2571.33|2572.46|2571.96|2572.46|2571.96|2571.21|2570.71|538
1720101300000|2024-07-04 13:55:00|2572.21|2571.71|2571.96|2571.46|2572.96|2572.46|2571.46|2570.96|191
1720101600000|2024-07-04 14:00:00|2571.71|2571.21|2571.21|2570.71|2572.46|2571.96|2570.96|2570.46|272
1720101900000|2024-07-04 14:05:00|2571.46|2570.96|2570.33|2569.83|2571.46|2570.96|2570.21|2569.71|269
1720102200000|2024-07-04 14:10:00|2570.17|2569.67|2570.05|2569.55|2570.67|2570.17|2569.3|2568.8|557
1720102500000|2024-07-04 14:15:00|2569.8|2569.3|2567.55|2567.05|2569.8|2569.3|2567.3|2566.8|737
1720102800000|2024-07-04 14:20:00|2567.67|2567.17|2568.55|2568.05|2568.8|2568.3|2567.3|2566.8|425
1720103100000|2024-07-04 14:25:00|2568.3|2567.8|2568.05|2567.55|2568.92|2568.42|2567.55|2567.05|367
1720103400000|2024-07-04 14:30:00|2568.17|2567.67|2569.3|2568.8|2569.3|2568.8|2567.8|2567.3|396
1720103700000|2024-07-04 14:35:00|2569.05|2568.55|2569.3|2568.8|2569.55|2569.05|2568.8|2568.3|299
1720104000000|2024-07-04 14:40:00|2569.05|2568.55|2569.8|2569.3|2570.55|2570.05|2569.05|2568.55|343
1720104300000|2024-07-04 14:45:00|2569.55|2569.05|2570.05|2569.55|2570.55|2570.05|2569.55|2569.05|316
1720104600000|2024-07-04 14:50:00|2570.3|2569.8|2572.42|2571.92|2572.42|2571.92|2570.05|2569.55|485
1720104900000|2024-07-04 14:55:00|2572.55|2572.05|2572.05|2571.55|2572.8|2572.3|2572.05|2571.55|322
1720105200000|2024-07-04 15:00:00|2572.3|2571.8|2574.3|2573.8|2574.3|2573.8|2572.3|2571.8|468
1720105500000|2024-07-04 15:05:00|2574.05|2573.55|2574.8|2574.3|2574.8|2574.3|2573.55|2573.05|500
1720105800000|2024-07-04 15:10:00|2575.05|2574.55|2575.8|2575.3|2576.05|2575.55|2574.8|2574.3|684
1720106100000|2024-07-04 15:15:00|2575.55|2575.05|2575.55|2575.05|2575.8|2575.3|2573.8|2573.3|931
1720106400000|2024-07-04 15:20:00|2575.8|2575.3|2576.3|2574.8|2576.3|2575.8|2574.8|2574.3|1258
1720106700000|2024-07-04 15:25:00|||||||||826
1720107000000|2024-07-04 15:30:00|2573.75|2572.35|2573.37|2571.97|2573.75|2572.35|2573.25|2571.85|271
1720107300000|2024-07-04 15:35:00|2573.25|2571.85|2574.75|2573.35|2575|2573.6|2573.25|2571.85|200
1720107600000|2024-07-04 15:40:00|2574.62|2573.22|2575|2573.6|2575|2573.6|2574.62|2573.22|2
1720107900000|2024-07-04 15:45:00|2575.25|2573.85|2577|2575.6|2577.25|2575.85|2575.25|2573.85|87
1720108200000|2024-07-04 15:50:00|2576.87|2575.47|2576.75|2575.35|2576.87|2575.47|2576.75|2575.35|5
1720108500000|2024-07-04 15:55:00|2576.5|2575.1|2577.05|2575.55|2577.05|2575.6|2576.5|2575.1|34
1720108800000|2024-07-04 16:00:00|2577.04|2575.54|2576.2|2574.7|2577.05|2575.55|2576.2|2574.7|0
1720109100000|2024-07-04 16:05:00|2576.4|2574.9|2575.8|2574.3|2576.6|2575.1|2575.8|2574.3|0
1720109400000|2024-07-04 16:10:00|2575.79|2574.29|2576.19|2574.69|2576.19|2574.69|2575.79|2574.29|0
1720109700000|2024-07-04 16:15:00|2576.59|2575.09|2576.99|2575.49|2577.39|2575.89|2576.59|2575.09|0
1720110000000|2024-07-04 16:20:00|2577.38|2575.88|2576.99|2575.49|2577.39|2575.89|2576.59|2575.09|0
1720110300000|2024-07-04 16:25:00|2576.98|2575.48|2577.38|2575.88|2577.39|2575.89|2576.98|2575.48|0
1720110600000|2024-07-04 16:30:00|2577.39|2575.89|2577.39|2575.89|2577.39|2575.89|2576.99|2575.49|0
1720110900000|2024-07-04 16:35:00|2577.38|2575.88|2577.39|2575.89|2577.39|2575.89|2576.99|2575.49|0
1720111200000|2024-07-04 16:40:00|2577.4|2575.9|2577|2575.5|2577.4|2575.9|2577|2575.5|0
1720111500000|2024-07-04 16:45:00|2576.99|2575.49|2576.58|2575.08|2577|2575.5|2576.58|2575.08|0
1720111800000|2024-07-04 16:50:00|2576.59|2575.09|2576.19|2574.69|2576.59|2575.09|2576.19|2574.69|0
1720112100000|2024-07-04 16:55:00|2576.39|2574.89|2576.19|2574.69|2576.39|2574.89|2575.79|2574.29|0
1720112400000|2024-07-04 17:00:00|2576.59|2575.09|2576.6|2575.1|2576.6|2575.1|2576.59|2575.09|0
1720112700000|2024-07-04 17:05:00|2577|2575.5|2577.19|2575.69|2577.42|2575.92|2576.6|2575.1|0
1720113000000|2024-07-04 17:10:00|2576.99|2575.49|2577.4|2575.9|2577.4|2575.9|2576.99|2575.49|0
1720121400000|2024-07-04 19:30:00|2576.89|2575.39|2576.69|2575.19|2576.89|2575.39|2576.69|2575.19|0
1720121700000|2024-07-04 19:35:00|2576.89|2575.39|2576.69|2575.19|2577.1|2575.6|2576.69|2575.19|0
1720122000000|2024-07-04 19:40:00|2576.89|2575.39|2576.69|2575.19|2577.1|2575.6|2576.69|2575.19|0
1720122300000|2024-07-04 19:45:00|2576.89|2575.39|2577.1|2575.6|2577.1|2575.6|2576.89|2575.39|0
1720122600000|2024-07-04 19:50:00|2577.49|2575.99|2577.1|2575.6|2577.51|2576.01|2576.69|2575.19|0
1720122900000|2024-07-04 19:55:00|2576.9|2575.4|2577.07|2575.57|2577.51|2576.01|2576.69|2575.19|0
1720130400000|2024-07-04 22:00:00|2577.93|2576.43|2577.42|2575.92|2577.93|2576.43|2576.17|2574.67|0
1720130700000|2024-07-04 22:05:00|2577.5|2576|2577.13|2575.63|2577.79|2576.29|2577.05|2575.55|0
1720131000000|2024-07-04 22:10:00|2577.14|2575.64|2577.25|2575.75|2577.34|2575.84|2577.05|2575.55|0
1720131300000|2024-07-04 22:15:00|2577.26|2575.76|2577.25|2575.75|2577.42|2575.92|2577.05|2575.55|0
1720131600000|2024-07-04 22:20:00|2577.13|2575.63|2577.05|2575.55|2577.34|2575.84|2577.05|2575.55|0
1720131900000|2024-07-04 22:25:00|2577.13|2575.63|2577.31|2575.81|2577.39|2575.89|2577.05|2575.55|0
1720132200000|2024-07-04 22:30:00|2577.39|2575.89|2577.51|2576.01|2577.6|2576.1|2577.39|2575.89|0
1720132500000|2024-07-04 22:35:00|2577.52|2576.02|2577.39|2575.89|2577.6|2576.1|2577.31|2575.81|0
1720132800000|2024-07-04 22:40:00|2577.47|2575.97|2577.31|2575.81|2577.51|2576.01|2577.31|2575.81|0
1720133700000|2024-07-04 22:55:00|2578.11|2576.61|2577.31|2575.81|2578.11|2576.61|2577.31|2575.81|0
1720134900000|2024-07-04 23:15:00|2577.52|2576.02|2577.76|2576.26|2577.76|2576.26|2577.51|2576.01|0
1720135200000|2024-07-04 23:20:00|2577.84|2576.34|2577.72|2576.22|2577.97|2576.47|2577.68|2576.18|0
1720135500000|2024-07-04 23:25:00|2577.76|2576.26|2577.97|2576.47|2578.05|2576.55|2577.68|2576.18|0
1720135800000|2024-07-04 23:30:00|2577.93|2576.43|2578.05|2576.55|2578.13|2576.63|2577.84|2576.34|0
1720136100000|2024-07-04 23:35:00|2578.13|2576.63|2577.88|2576.38|2578.13|2576.63|2577.76|2576.26|0
1720136400000|2024-07-04 23:40:00|2577.76|2576.26|2577.76|2576.26|2577.76|2576.26|2577.68|2576.18|0
1720136700000|2024-07-04 23:45:00|2577.68|2576.18|2577.76|2576.26|2577.88|2576.38|2577.68|2576.18|0
1720137000000|2024-07-04 23:50:00|2577.72|2576.22|2577.76|2576.26|2577.88|2576.38|2577.72|2576.22|0
1720137300000|2024-07-04 23:55:00|2577.72|2576.22|2577.51|2576.01|2577.72|2576.22|2577.51|2576.01|0
1720137600000|2024-07-05 00:00:00|2577.52|2576.02|2577.97|2576.47|2578.13|2576.63|2577.52|2576.02|0
1720137900000|2024-07-05 00:05:00|2577.96|2576.46|2577.82|2576.32|2578.05|2576.55|2577.66|2576.16|0
1720138200000|2024-07-05 00:10:00|2577.78|2576.28|2577.74|2576.24|2577.78|2576.28|2577.66|2576.16|0
1720138500000|2024-07-05 00:15:00|2577.78|2576.28|2575.84|2574.34|2578.11|2576.61|2575.44|2573.94|0
1720138800000|2024-07-05 00:20:00|2575.83|2574.33|2576.23|2574.73|2576.24|2574.74|2575.43|2573.93|0
1720139100000|2024-07-05 00:25:00|2575.83|2574.33|2576.63|2575.13|2576.63|2575.13|2575.83|2574.33|0
1720140300000|2024-07-05 00:45:00|2577.46|2575.96|2576.66|2575.16|2577.46|2575.96|2576.65|2575.15|0
1720140600000|2024-07-05 00:50:00|2576.65|2575.15|2576.66|2575.16|2576.66|2575.16|2576.65|2575.15|0
1720140900000|2024-07-05 00:55:00|2576.65|2575.15|2576.25|2574.75|2576.65|2575.15|2575.45|2573.95|0
1720141200000|2024-07-05 01:00:00|2576.05|2574.55|2576.25|2574.75|2576.25|2574.75|2575.84|2574.34|0
1720141500000|2024-07-05 01:05:00|2576.24|2574.74|2576.66|2575.16|2576.66|2575.16|2575.85|2574.35|0
1720141800000|2024-07-05 01:10:00|2576.26|2574.76|2576.66|2575.16|2577.05|2575.55|2576.25|2574.75|0
1720142100000|2024-07-05 01:15:00|2576.65|2575.15|2576.65|2575.15|2577.05|2575.55|2576.65|2575.15|0
1720142400000|2024-07-05 01:20:00|2576.64|2575.14|2576.65|2575.15|2576.65|2575.15|2576.64|2575.14|0
1720142700000|2024-07-05 01:25:00|2576.64|2575.14|2576.64|2575.14|2576.65|2575.15|2576.64|2575.14|0
1720143900000|2024-07-05 01:45:00|2577.04|2575.54|2577.44|2575.94|2577.44|2575.94|2576.64|2575.14|0
1720144200000|2024-07-05 01:50:00|2577.24|2575.74|2577.84|2576.34|2577.84|2576.34|2577.04|2575.54|0
1720144500000|2024-07-05 01:55:00|2577.64|2576.14|2577.44|2575.94|2577.84|2576.34|2577.44|2575.94|0
1720146600000|2024-07-05 02:30:00|2577.06|2575.56|2577.05|2575.55|2577.06|2575.56|2576.66|2575.16|0
1720146900000|2024-07-05 02:35:00|2576.66|2575.16|2576.65|2575.15|2576.66|2575.16|2576.26|2574.76|0
1720147200000|2024-07-05 02:40:00|2576.66|2575.16|2577.06|2575.56|2577.06|2575.56|2576.65|2575.15|0
1720148400000|2024-07-05 03:00:00|2577.06|2575.56|2577.86|2576.36|2577.86|2576.36|2577.05|2575.55|0
1720148700000|2024-07-05 03:05:00|2578.25|2576.75|2577.85|2576.35|2578.25|2576.75|2577.85|2576.35|0
1720149000000|2024-07-05 03:10:00|2577.84|2576.34|2577.45|2575.95|2577.85|2576.35|2577.05|2575.55|0
1720149300000|2024-07-05 03:15:00|2577.85|2576.35|2577.45|2575.95|2577.85|2576.35|2577.45|2575.95|0
1720149600000|2024-07-05 03:20:00|2577.46|2575.96|2577.86|2576.36|2577.86|2576.36|2577.45|2575.95|0
1720149900000|2024-07-05 03:25:00|2577.46|2575.96|2577.46|2575.96|2577.86|2576.36|2577.46|2575.96|0
1720150200000|2024-07-05 03:30:00|2577.06|2575.56|2577.46|2575.96|2577.46|2575.96|2577.06|2575.56|0
1720150500000|2024-07-05 03:35:00|2577.66|2576.16|2577.46|2575.96|2577.86|2576.36|2577.46|2575.96|0
1720150800000|2024-07-05 03:40:00|2577.47|2575.97|2577.46|2575.96|2577.87|2576.37|2577.06|2575.56|0
1720154700000|2024-07-05 04:45:00|2577.46|2575.96|2577.47|2575.97|2577.47|2575.97|2577.46|2575.96|0
1720155000000|2024-07-05 04:50:00|2577.87|2576.37|2577.47|2575.97|2577.87|2576.37|2577.47|2575.97|0
1720155300000|2024-07-05 04:55:00|2577.48|2575.98|2577.47|2575.97|2577.88|2576.38|2577.47|2575.97|0
1720158300000|2024-07-05 05:45:00|2577.8|2576.3|2577.79|2576.29|2577.8|2576.3|2577.79|2576.29|0
1720158600000|2024-07-05 05:50:00|2578.19|2576.69|2579.39|2577.89|2579.39|2577.89|2578.19|2576.69|0
1720158900000|2024-07-05 05:55:00|2578.99|2577.49|2578.59|2577.09|2579.79|2578.29|2578.59|2577.09|0
1720159200000|2024-07-05 06:00:00|2578.19|2576.69|2576.99|2575.49|2579.39|2577.89|2576.99|2575.49|0
1720159500000|2024-07-05 06:05:00|2577.39|2575.89|2578.19|2576.69|2578.59|2577.09|2576.99|2575.49|0
1720159800000|2024-07-05 06:10:00|2578.59|2577.09|2578.18|2576.68|2578.59|2577.09|2577.79|2576.29|0
1720160100000|2024-07-05 06:15:00|2578.19|2576.69|2578.2|2576.7|2578.2|2576.7|2577.39|2575.89|0
1720160400000|2024-07-05 06:20:00|2578.19|2576.69|2578.2|2576.7|2578.2|2576.7|2578.19|2576.69|0
1720160700000|2024-07-05 06:25:00|2578.15|2576.65|2578.97|2577.47|2579.78|2578.28|2578.15|2576.65|0
1720161000000|2024-07-05 06:30:00|2576.38|2574.98|2577.01|2575.61|2577.38|2575.98|2576.26|2574.86|4
1720161300000|2024-07-05 06:35:00|2577.51|2576.11|2578.01|2576.61|2578.01|2576.61|2577.26|2575.86|2
1720161600000|2024-07-05 06:40:00|2577.38|2575.98|2577.38|2575.98|2577.38|2575.98|2577.38|2575.98|0
1720161900000|2024-07-05 06:45:00|2577.88|2576.48|2577.76|2576.36|2578.38|2576.98|2577.26|2575.86|0
1720162200000|2024-07-05 06:50:00|2577.26|2575.86|2577.51|2576.11|2577.51|2576.11|2576.76|2575.36|0
1720162500000|2024-07-05 06:55:00|2577.95|2576.45|2575.71|2574.21|2577.95|2576.45|2575.71|2574.21|0
1720162800000|2024-07-05 07:00:00|2575.93|2575.43|2575.81|2575.31|2579.56|2579.06|2574.93|2574.43|2108
1720163100000|2024-07-05 07:05:00|2576.06|2575.56|2575.81|2575.31|2576.81|2576.31|2574.18|2573.68|928
1720163400000|2024-07-05 07:10:00|2575.56|2575.06|2578.31|2577.81|2579.06|2578.56|2575.31|2574.81|850
1720163700000|2024-07-05 07:15:00|2578.56|2578.06|2580.31|2579.81|2580.81|2580.31|2578.31|2577.81|877
1720164000000|2024-07-05 07:20:00|2580.43|2579.93|2578.06|2577.56|2580.56|2580.06|2577.81|2577.31|1053
1720164300000|2024-07-05 07:25:00|2578.18|2577.68|2580.31|2579.81|2580.81|2580.31|2578.06|2577.56|802
1720164600000|2024-07-05 07:30:00|2580.56|2580.06|2581.18|2580.68|2582.56|2582.06|2580.56|2580.06|1410
1720164900000|2024-07-05 07:35:00|2581.31|2580.81|2580.81|2580.31|2581.31|2580.81|2579.56|2579.06|981
1720165200000|2024-07-05 07:40:00|2581.06|2580.56|2581.56|2581.06|2582.06|2581.56|2579.81|2579.31|555
1720165500000|2024-07-05 07:45:00|2581.31|2580.81|2583.31|2582.81|2583.43|2582.93|2581.31|2580.81|562
1720165800000|2024-07-05 07:50:00|2583.56|2583.06|2581.93|2581.43|2583.81|2583.31|2581.31|2580.81|635
1720166100000|2024-07-05 07:55:00|2581.81|2581.31|2579.93|2579.43|2582.81|2582.31|2579.81|2579.31|591
1720166400000|2024-07-05 08:00:00|2579.81|2579.31|2577.81|2577.31|2579.93|2579.43|2577.31|2576.81|927
1720166700000|2024-07-05 08:05:00|2577.56|2577.06|2579.56|2579.06|2579.68|2579.18|2577.56|2577.06|471
1720167000000|2024-07-05 08:10:00|2579.31|2578.81|2581.06|2580.56|2581.81|2581.31|2578.56|2578.06|600
1720167300000|2024-07-05 08:15:00|2581.18|2580.68|2580.81|2580.31|2581.93|2581.43|2580.56|2580.06|399
1720167600000|2024-07-05 08:20:00|2580.56|2580.06|2580.06|2579.56|2580.81|2580.31|2578.81|2578.31|317
1720167900000|2024-07-05 08:25:00|2580.18|2579.68|2578.31|2577.81|2580.31|2579.81|2577.31|2576.81|550
1720168200000|2024-07-05 08:30:00|2578.43|2577.93|2577.81|2577.31|2578.81|2578.31|2576.31|2575.81|364
1720168500000|2024-07-05 08:35:00|2577.68|2577.18|2577.81|2577.31|2578.06|2577.56|2576.81|2576.31|433
1720168800000|2024-07-05 08:40:00|2578.06|2577.56|2579.06|2578.56|2579.06|2578.56|2577.43|2576.93|300
1720169100000|2024-07-05 08:45:00|2578.81|2578.31|2577.06|2576.56|2578.81|2578.31|2576.81|2576.31|578
1720169400000|2024-07-05 08:50:00|2577.18|2576.68|2577.31|2576.81|2577.56|2577.06|2576.81|2576.31|298
1720169700000|2024-07-05 08:55:00|2577.56|2577.06|2577.81|2577.31|2577.81|2577.31|2576.81|2576.31|226
1720170000000|2024-07-05 09:00:00|2578.06|2577.56|2579.06|2578.56|2579.56|2579.06|2577.68|2577.18|304
1720170300000|2024-07-05 09:05:00|2579.31|2578.81|2581.31|2580.81|2581.56|2581.06|2579.31|2578.81|514
1720170600000|2024-07-05 09:10:00|2581.56|2581.06|2582.06|2581.56|2582.56|2582.06|2581.06|2580.56|659
1720170900000|2024-07-05 09:15:00|2582.31|2581.81|2583.56|2583.06|2583.81|2583.31|2582.06|2581.56|620
1720171200000|2024-07-05 09:20:00|2583.31|2582.81|2581.81|2581.31|2583.56|2583.06|2581.81|2581.31|502
1720171500000|2024-07-05 09:25:00|2582.06|2581.56|2581.06|2580.56|2582.56|2582.06|2580.56|2580.06|484
1720171800000|2024-07-05 09:30:00|2580.93|2580.43|2580.31|2579.81|2581.43|2580.93|2579.81|2579.31|406
1720172100000|2024-07-05 09:35:00|2580.18|2579.68|2580.06|2579.56|2581.18|2580.68|2579.93|2579.43|331
1720172400000|2024-07-05 09:40:00|2579.81|2579.31|2579.31|2578.81|2580.31|2579.81|2579.31|2578.81|159
1720172700000|2024-07-05 09:45:00|2579.18|2578.68|2578.56|2578.06|2579.31|2578.81|2577.31|2576.81|530
1720173000000|2024-07-05 09:50:00|2578.81|2578.31|2579.31|2578.81|2579.31|2578.81|2576.81|2576.31|404
1720173300000|2024-07-05 09:55:00|2579.06|2578.56|2578.81|2578.31|2579.31|2578.81|2577.81|2577.31|551
1720173600000|2024-07-05 10:00:00|2578.68|2578.18|2579.56|2579.06|2579.93|2579.43|2578.56|2578.06|222
1720173900000|2024-07-05 10:05:00|2579.31|2578.81|2580.56|2580.06|2580.81|2580.31|2578.81|2578.31|247
1720174200000|2024-07-05 10:10:00|2580.31|2579.81|2580.56|2580.06|2581.31|2580.81|2580.06|2579.56|374
1720174500000|2024-07-05 10:15:00|2580.31|2579.81|2580.31|2579.81|2581.06|2580.56|2580.31|2579.81|238
1720174800000|2024-07-05 10:20:00|2580.68|2580.18|2580.31|2579.81|2580.81|2580.31|2580.31|2579.81|232
1720175100000|2024-07-05 10:25:00|2580.43|2579.93|2579.56|2579.06|2580.56|2580.06|2579.31|2578.81|301
1720175400000|2024-07-05 10:30:00|2579.81|2579.31|2579.81|2579.31|2580.93|2580.43|2579.56|2579.06|353
1720175700000|2024-07-05 10:35:00|2579.68|2579.18|2580.06|2579.56|2580.06|2579.56|2579.06|2578.56|139
1720176000000|2024-07-05 10:40:00|2579.93|2579.43|2579.06|2578.56|2579.93|2579.43|2578.56|2578.06|312
1720176300000|2024-07-05 10:45:00|2579.31|2578.81|2578.81|2578.31|2579.81|2579.31|2578.56|2578.06|203
1720176600000|2024-07-05 10:50:00|2578.93|2578.43|2579.06|2578.56|2579.56|2579.06|2578.06|2577.56|308
1720176900000|2024-07-05 10:55:00|2579.18|2578.68|2578.68|2578.18|2579.43|2578.93|2578.06|2577.56|201
1720177200000|2024-07-05 11:00:00|2578.81|2578.31|2579.06|2578.56|2579.31|2578.81|2578.31|2577.81|195
1720177500000|2024-07-05 11:05:00|2579.31|2578.81|2580.31|2579.81|2580.43|2579.93|2578.81|2578.31|231
1720177800000|2024-07-05 11:10:00|2580.06|2579.56|2578.81|2578.31|2580.31|2579.81|2578.81|2578.31|237
1720178100000|2024-07-05 11:15:00|2579.06|2578.56|2578.81|2578.31|2579.68|2579.18|2578.56|2578.06|165
1720178400000|2024-07-05 11:20:00|2578.68|2578.18|2578.81|2578.31|2579.06|2578.56|2578.06|2577.56|305
1720178700000|2024-07-05 11:25:00|2578.56|2578.06|2578.31|2577.81|2579.18|2578.68|2577.31|2576.81|227
1720179000000|2024-07-05 11:30:00|2578.43|2577.93|2578.56|2578.06|2579.06|2578.56|2578.31|2577.81|324
1720179300000|2024-07-05 11:35:00|2578.68|2578.18|2579.06|2578.56|2579.81|2579.31|2578.56|2578.06|242
1720179600000|2024-07-05 11:40:00|2578.88|2578.38|2579.13|2578.63|2579.13|2578.63|2578.25|2577.75|236
1720179900000|2024-07-05 11:45:00|2578.88|2578.38|2579.63|2579.13|2580.38|2579.88|2578.88|2578.38|282
1720180200000|2024-07-05 11:50:00|2579.88|2579.38|2579.88|2579.38|2580.88|2580.38|2579.63|2579.13|306
1720180500000|2024-07-05 11:55:00|2580|2579.5|2578.63|2578.13|2580.13|2579.63|2578.38|2577.88|209
1720180800000|2024-07-05 12:00:00|2578.88|2578.38|2578|2577.5|2578.88|2578.38|2577.63|2577.13|319
1720181100000|2024-07-05 12:05:00|2577.88|2577.38|2578.13|2577.63|2578.63|2578.13|2577.63|2577.13|252
1720181400000|2024-07-05 12:10:00|2577.88|2577.38|2576.88|2576.38|2577.88|2577.38|2576.63|2576.13|307
1720181700000|2024-07-05 12:15:00|2577.13|2576.63|2576.5|2576|2577.63|2577.13|2576.38|2575.88|284
1720182000000|2024-07-05 12:20:00|2576.63|2576.13|2577.63|2577.13|2577.63|2577.13|2576.25|2575.75|399
1720182300000|2024-07-05 12:25:00|2577.5|2577|2578.88|2578.38|2578.88|2578.38|2577.38|2576.88|291
1720182600000|2024-07-05 12:30:00|2579.5|2579|2577.75|2577.25|2582.38|2581.88|2576.63|2576.13|1302
1720182900000|2024-07-05 12:35:00|2577.88|2577.38|2578.88|2578.38|2581.13|2580.63|2577|2576.5|912
1720183200000|2024-07-05 12:40:00|2578.63|2578.13|2578.75|2578.25|2579.38|2578.88|2577.88|2577.38|437
1720183500000|2024-07-05 12:45:00|2578.63|2578.13|2576.38|2575.88|2579.13|2578.63|2576.13|2575.63|406
1720183800000|2024-07-05 12:50:00|2576.63|2576.13|2578.88|2578.38|2579.63|2579.13|2576.38|2575.88|398
1720184100000|2024-07-05 12:55:00|2579.13|2578.63|2576.13|2575.63|2579.13|2578.63|2576.13|2575.63|359
1720184400000|2024-07-05 13:00:00|2576|2575.5|2575|2574.5|2576.63|2576.13|2574.13|2573.63|413
1720184700000|2024-07-05 13:05:00|2574.88|2574.38|2575.88|2575.38|2576.63|2576.13|2574.88|2574.38|316
1720185000000|2024-07-05 13:10:00|2576.13|2575.63|2577.13|2576.63|2577.13|2576.63|2575.88|2575.38|729
1720185300000|2024-07-05 13:15:00|2576.88|2576.38|2577.63|2577.13|2579.13|2578.63|2576.88|2576.38|372
1720185600000|2024-07-05 13:20:00|2577.38|2576.88|2578.13|2577.63|2578.38|2577.88|2576.63|2576.13|352
1720185900000|2024-07-05 13:25:00|2577.88|2577.38|2575.88|2575.38|2577.88|2577.38|2575.63|2575.13|300
1720186200000|2024-07-05 13:30:00|2575.75|2575.25|2573.13|2572.63|2576|2575.5|2571.13|2570.63|711
1720186500000|2024-07-05 13:35:00|2572.88|2572.38|2571.13|2570.63|2573.5|2573|2569.88|2569.38|588
1720186800000|2024-07-05 13:40:00|2571.25|2570.75|2571.13|2570.63|2573.13|2572.63|2570.88|2570.38|879
1720187100000|2024-07-05 13:45:00|2570.88|2570.38|2564.88|2564.38|2570.88|2570.38|2564.63|2564.13|1271
1720187400000|2024-07-05 13:50:00|2564.63|2564.13|2563.88|2563.38|2564.88|2564.38|2562.13|2561.63|1634
1720187700000|2024-07-05 13:55:00|2563.63|2563.13|2564.38|2563.88|2565.38|2564.88|2563.5|2563|1314
1720188000000|2024-07-05 14:00:00|2564.5|2564|2559.88|2559.38|2564.63|2564.13|2558.63|2558.13|2538
1720188300000|2024-07-05 14:05:00|2559.63|2559.13|2555.88|2555.38|2560.63|2560.13|2555.88|2555.38|1522
1720188600000|2024-07-05 14:10:00|2555.63|2555.13|2556.63|2556.13|2557.13|2556.63|2553.63|2553.13|1568
1720188900000|2024-07-05 14:15:00|2556.88|2556.38|2557.47|2556.97|2557.85|2557.35|2554.85|2554.35|1117
1720189200000|2024-07-05 14:20:00|2557.35|2556.85|2554.35|2553.85|2557.72|2557.22|2554.1|2553.6|805
1720189500000|2024-07-05 14:25:00|2554.1|2553.6|2553.85|2553.35|2555.85|2555.35|2553.6|2553.1|751
1720189800000|2024-07-05 14:30:00|2553.72|2553.22|2553.35|2552.85|2555.22|2554.72|2552.35|2551.85|900
1720190100000|2024-07-05 14:35:00|2553.22|2552.72|2552.6|2552.1|2553.35|2552.85|2551.35|2550.85|739
1720190400000|2024-07-05 14:40:00|2552.35|2551.85|2554.6|2554.1|2554.85|2554.35|2552.1|2551.6|622
1720190700000|2024-07-05 14:45:00|2554.85|2554.35|2556.6|2556.1|2557.72|2557.22|2554.1|2553.6|773
1720191000000|2024-07-05 14:50:00|2556.35|2555.85|2557.1|2556.6|2557.6|2557.1|2555.85|2555.35|611
1720191300000|2024-07-05 14:55:00|2556.97|2556.47|2556.35|2555.85|2557.6|2557.1|2555.35|2554.85|679
1720191600000|2024-07-05 15:00:00|2556.6|2556.1|2558.35|2557.85|2558.97|2558.47|2556.6|2556.1|760
1720191900000|2024-07-05 15:05:00|2558.1|2557.6|2558.1|2557.6|2559.6|2559.1|2557.85|2557.35|711
1720192200000|2024-07-05 15:10:00|2557.85|2557.35|2557.6|2557.1|2559.1|2558.6|2557.6|2557.1|949
1720192500000|2024-07-05 15:15:00|2557.85|2557.35|2559.35|2558.85|2559.35|2558.85|2557.1|2556.6|836
1720192800000|2024-07-05 15:20:00|2559.1|2558.6|2558.85|2557.35|2559.6|2559.1|2557.35|2556.85|2380
1720193100000|2024-07-05 15:25:00|||||||||593
1720193400000|2024-07-05 15:30:00|2557.55|2556.15|2557.67|2556.27|2558.05|2556.65|2557.17|2555.77|383
1720193700000|2024-07-05 15:35:00|2557.55|2556.15|2558.3|2556.9|2558.8|2557.4|2557.55|2556.15|175
1720194000000|2024-07-05 15:40:00|2558.05|2556.65|2559.42|2558.02|2559.42|2558.02|2558.05|2556.65|31
1720194300000|2024-07-05 15:45:00|2559.17|2557.77|2559.3|2557.9|2559.55|2558.15|2559.05|2557.65|8
1720194600000|2024-07-05 15:50:00|2558.8|2557.4|2558.42|2557.02|2558.8|2557.4|2558.42|2557.02|71
1720194900000|2024-07-05 15:55:00|2558.3|2556.9|2558.1|2556.6|2558.3|2556.9|2558.05|2556.6|14
1720195200000|2024-07-05 16:00:00|2558.49|2556.99|2557.67|2556.17|2558.5|2557|2557.67|2556.17|0
1720195500000|2024-07-05 16:05:00|2557.68|2556.18|2558.07|2556.57|2558.47|2556.97|2557.27|2555.77|0
1720195800000|2024-07-05 16:10:00|2558.08|2556.58|2559.7|2558.2|2559.7|2558.2|2558.08|2556.58|0
1720196100000|2024-07-05 16:15:00|2559.69|2558.19|2559.32|2557.82|2559.74|2558.24|2558.92|2557.42|0
1720196400000|2024-07-05 16:20:00|2559.33|2557.83|2559.74|2558.24|2559.74|2558.24|2559.33|2557.83|0
1720196700000|2024-07-05 16:25:00|2559.73|2558.23|2559.73|2558.23|2560.13|2558.63|2559.33|2557.83|0
1720197000000|2024-07-05 16:30:00|2559.72|2558.22|2558.12|2556.62|2559.73|2558.23|2558.11|2556.61|0
1720197300000|2024-07-05 16:35:00|2558.13|2556.63|2558.12|2556.62|2558.13|2556.63|2557.71|2556.21|0
1720197600000|2024-07-05 16:40:00|2558.13|2556.63|2557.7|2556.2|2558.14|2556.64|2557.31|2555.81|0
1720197900000|2024-07-05 16:45:00|2557.3|2555.8|2557.31|2555.81|2557.72|2556.22|2557.29|2555.79|0
1720198200000|2024-07-05 16:50:00|2557.32|2555.82|2558.14|2556.64|2558.54|2557.04|2557.31|2555.81|0
1720198500000|2024-07-05 16:55:00|2558.13|2556.63|2557.74|2556.24|2558.14|2556.64|2557.33|2555.83|0
1720198800000|2024-07-05 17:00:00|2557.34|2555.84|2557.35|2555.85|2557.75|2556.25|2557.33|2555.83|0
1720199100000|2024-07-05 17:05:00|2557.36|2555.86|2557.74|2556.24|2557.75|2556.25|2556.92|2555.42|0
1720199400000|2024-07-05 17:10:00|2557.75|2556.25|2557.34|2555.84|2557.75|2556.25|2556.94|2555.44|0
1720199700000|2024-07-05 17:15:00|2557.35|2555.85|2557.75|2556.25|2557.75|2556.25|2557.34|2555.84|0
1720200000000|2024-07-05 17:20:00|2557.76|2556.26|2558.17|2556.67|2558.18|2556.68|2557.75|2556.25|0
1720200300000|2024-07-05 17:25:00|2558.18|2556.68|2558.62|2557.12|2558.64|2557.14|2558.17|2556.67|0
1720200600000|2024-07-05 17:30:00|2558.63|2557.13|2559.04|2557.54|2559.04|2557.54|2558.22|2556.72|0
1720200900000|2024-07-05 17:35:00|2559.05|2557.55|2559.46|2557.96|2559.46|2557.96|2558.65|2557.15|0
1720201200000|2024-07-05 17:40:00|2559.47|2557.97|2559.47|2557.97|2559.88|2558.38|2559.05|2557.55|0
1720201500000|2024-07-05 17:45:00|2559.48|2557.98|2559.48|2557.98|2559.88|2558.38|2559.47|2557.97|0
1720201800000|2024-07-05 17:50:00|2559.47|2557.97|2559.88|2558.38|2559.89|2558.39|2559.47|2557.97|0
1720202100000|2024-07-05 17:55:00|2559.89|2558.39|2559.46|2557.96|2559.89|2558.39|2559.46|2557.96|0
1720202400000|2024-07-05 18:00:00|2559.47|2557.97|2559.03|2557.53|2559.87|2558.37|2559.03|2557.53|0
1720202700000|2024-07-05 18:05:00|2559.23|2557.73|2559.44|2557.94|2559.85|2558.35|2559.23|2557.73|0
1720203000000|2024-07-05 18:10:00|2559.43|2557.93|2559.85|2558.35|2559.86|2558.36|2559.43|2557.93|0
1720203300000|2024-07-05 18:15:00|2559.86|2558.36|2559.86|2558.36|2559.87|2558.37|2559.45|2557.95|0
1720203600000|2024-07-05 18:20:00|2559.87|2558.37|2559.04|2557.54|2559.87|2558.37|2559.04|2557.54|0
1720203900000|2024-07-05 18:25:00|2559.05|2557.55|2559.04|2557.54|2559.46|2557.96|2559.04|2557.54|0
1720204200000|2024-07-05 18:30:00|2559.03|2557.53|2559.84|2558.34|2559.84|2558.34|2559.01|2557.51|0
1720204500000|2024-07-05 18:35:00|2560.24|2558.74|2559.43|2557.93|2560.25|2558.75|2559.43|2557.93|0
1720204800000|2024-07-05 18:40:00|2559.44|2557.94|2559.44|2557.94|2559.84|2558.34|2559.03|2557.53|0
1720205100000|2024-07-05 18:45:00|2559.45|2557.95|2560.26|2558.76|2560.26|2558.76|2559.45|2557.95|0
1720205400000|2024-07-05 18:50:00|2560.25|2558.75|2559.85|2558.35|2560.26|2558.76|2559.85|2558.35|0
1720205700000|2024-07-05 18:55:00|2559.84|2558.34|2560.25|2558.75|2560.66|2559.16|2559.84|2558.34|0
1720206000000|2024-07-05 19:00:00|2560.24|2558.74|2561.28|2559.78|2561.51|2560.01|2560.24|2558.74|0
1720206300000|2024-07-05 19:05:00|2561.09|2559.59|2561.08|2559.58|2561.49|2559.99|2560.68|2559.18|0
1720206600000|2024-07-05 19:10:00|2561.09|2559.59|2561.08|2559.58|2561.09|2559.59|2561.07|2559.57|0
1720206900000|2024-07-05 19:15:00|2561.07|2559.57|2561.07|2559.57|2561.08|2559.58|2561.06|2559.56|0
1720207200000|2024-07-05 19:20:00|2561.08|2559.58|2561.09|2559.59|2561.09|2559.59|2561.07|2559.57|0
1720207500000|2024-07-05 19:25:00|2561.08|2559.58|2561.07|2559.57|2561.1|2559.6|2561.07|2559.57|0
1720207800000|2024-07-05 19:30:00|2561.08|2559.58|2561.09|2559.59|2561.09|2559.59|2560.67|2559.17|0
1720208100000|2024-07-05 19:35:00|2561.08|2559.58|2561.5|2560|2561.5|2560|2561.08|2559.58|0
1720208400000|2024-07-05 19:40:00|2561.51|2560.01|2562.31|2560.81|2562.32|2560.82|2561.49|2559.99|0
1720208700000|2024-07-05 19:45:00|2562.32|2560.82|2561.9|2560.4|2562.32|2560.82|2561.5|2560|0
1720209000000|2024-07-05 19:50:00|2561.91|2560.41|2561.93|2560.43|2562.34|2560.84|2561.5|2560|0
1720209300000|2024-07-05 19:55:00|2561.94|2560.44|2561.71|2560.21|2561.95|2560.45|2561.49|2559.99|0
1720209600000|2024-07-05 20:00:00|2562.03|2560.53|2560.44|2558.94|2562.03|2560.53|2560.37|2558.87|0
1720209900000|2024-07-05 20:05:00|2560.45|2558.95|2560.44|2558.94|2560.81|2559.31|2560.36|2558.86|0
1720210200000|2024-07-05 20:10:00|2560.36|2558.86|2560.76|2559.26|2560.94|2559.44|2560.28|2558.78|0
1720210500000|2024-07-05 20:15:00|2560.68|2559.18|2560.76|2559.26|2560.96|2559.46|2560.68|2559.18|0
1720210800000|2024-07-05 20:20:00|2560.88|2559.38|2560.6|2559.1|2560.88|2559.38|2560.6|2559.1|0
1720211100000|2024-07-05 20:25:00|2560.59|2559.09|2560.68|2559.18|2560.8|2559.3|2560.51|2559.01|0
1720211400000|2024-07-05 20:30:00|2560.6|2559.1|2560.39|2558.89|2560.68|2559.18|2560.39|2558.89|0
1720211700000|2024-07-05 20:35:00|2560.31|2558.81|2560.23|2558.73|2560.39|2558.89|2560.15|2558.65|0
1720212000000|2024-07-05 20:40:00|2560.15|2558.65|2560.03|2558.53|2560.23|2558.73|2560.03|2558.53|0
1720212300000|2024-07-05 20:45:00|2560.02|2558.52|2559.64|2558.14|2560.02|2558.52|2559.64|2558.14|0
1720212600000|2024-07-05 20:50:00|2559.68|2558.18|2559.93|2558.43|2559.93|2558.43|2559.64|2558.14|0
1720212900000|2024-07-05 20:55:00|2559.85|2558.35|2559.15|2557.65|2559.85|2558.35|2558.95|2557.45|0
1720389600000|2024-07-07 22:00:00|2556.28|2554.78|2558.65|2557.15|2559.22|2557.72|2555.97|2554.47|0
1720389900000|2024-07-07 22:05:00|2558.69|2557.19|2559.74|2558.24|2559.83|2558.33|2558.65|2557.15|0
1720390200000|2024-07-07 22:10:00|2559.82|2558.32|2560.19|2558.69|2560.19|2558.69|2559.74|2558.24|0
1720390500000|2024-07-07 22:15:00|2560.15|2558.65|2559.82|2558.32|2560.19|2558.69|2559.82|2558.32|0
1720390800000|2024-07-07 22:20:00|2559.9|2558.4|2559.53|2558.03|2559.98|2558.48|2559.45|2557.95|0
1720391100000|2024-07-07 22:25:00|2559.45|2557.95|2559.17|2557.67|2559.45|2557.95|2559.08|2557.58|0
1720391400000|2024-07-07 22:30:00|2559.16|2557.66|2559.2|2557.7|2559.42|2557.92|2559.08|2557.58|0
1720391700000|2024-07-07 22:35:00|2559.19|2557.69|2558.92|2557.42|2559.32|2557.82|2558.8|2557.3|0
1720392000000|2024-07-07 22:40:00|2559|2557.5|2558.98|2557.48|2559.15|2557.65|2558.86|2557.36|0
1720392300000|2024-07-07 22:45:00|2558.86|2557.36|2558.98|2557.48|2558.98|2557.48|2558.86|2557.36|0
1720392600000|2024-07-07 22:50:00|2558.86|2557.36|2558.78|2557.28|2558.98|2557.48|2558.61|2557.11|0
1720392900000|2024-07-07 22:55:00|2558.82|2557.32|2558.78|2557.28|2558.86|2557.36|2558.66|2557.16|0
1720393200000|2024-07-07 23:00:00|2558.7|2557.2|2558.86|2557.36|2559.06|2557.56|2558.61|2557.11|0
1720393500000|2024-07-07 23:05:00|2558.78|2557.28|2558.98|2557.48|2558.98|2557.48|2558.61|2557.11|0
1720393800000|2024-07-07 23:10:00|2558.9|2557.4|2559.06|2557.56|2559.15|2557.65|2558.86|2557.36|0
1720394100000|2024-07-07 23:15:00|2559.07|2557.57|2559.15|2557.65|2559.23|2557.73|2559.06|2557.56|0
1720394400000|2024-07-07 23:20:00|2559.23|2557.73|2559.15|2557.65|2559.35|2557.85|2559.15|2557.65|0
1720394700000|2024-07-07 23:25:00|2559.14|2557.64|2558.86|2557.36|2559.15|2557.65|2558.86|2557.36|0
1720395000000|2024-07-07 23:30:00|2558.98|2557.48|2558.61|2557.11|2558.98|2557.48|2558.41|2556.91|0
1720395300000|2024-07-07 23:35:00|2558.62|2557.12|2558.49|2556.99|2558.7|2557.2|2558.41|2556.91|0
1720395600000|2024-07-07 23:40:00|2558.45|2556.95|2558.41|2556.91|2558.61|2557.11|2558.41|2556.91|0
1720395900000|2024-07-07 23:45:00|2558.33|2556.83|2558.33|2556.83|2558.41|2556.91|2558.08|2556.58|0
1720396200000|2024-07-07 23:50:00|2558.29|2556.79|2558.29|2556.79|2558.33|2556.83|2558.05|2556.55|0
1720396500000|2024-07-07 23:55:00|2558.21|2556.71|2557.76|2556.26|2558.21|2556.71|2557.68|2556.18|0
1720396800000|2024-07-08 00:00:00|2557.8|2556.3|2558.13|2556.63|2558.13|2556.63|2557.76|2556.26|0
1720397100000|2024-07-08 00:05:00|2558.05|2556.55|2557.6|2556.1|2558.05|2556.55|2557.31|2555.81|0
1720397400000|2024-07-08 00:10:00|2557.68|2556.18|2555.99|2554.49|2558.39|2556.89|2555.78|2554.28|0
1720397700000|2024-07-08 00:15:00|2556.07|2554.57|2555.99|2554.49|2556.59|2555.09|2551.25|2549.75|0
1720398000000|2024-07-08 00:20:00|2556.58|2555.08|2557.81|2556.31|2558.37|2556.87|2555.6|2554.1|0
1720398300000|2024-07-08 00:25:00|2557.61|2556.11|2558.81|2557.31|2559.21|2557.71|2557.61|2556.11|0
1720398600000|2024-07-08 00:30:00|2558.41|2556.91|2557.21|2555.71|2558.41|2556.91|2557.21|2555.71|0
1720398900000|2024-07-08 00:35:00|2557.6|2556.1|2557.41|2555.91|2557.61|2556.11|2556.81|2555.31|0
1720399200000|2024-07-08 00:40:00|2557.6|2556.1|2557.61|2556.11|2557.61|2556.11|2556.01|2554.51|0
1720399500000|2024-07-08 00:45:00|2557.6|2556.1|2557.41|2555.91|2558.01|2556.51|2557.21|2555.71|0
1720399800000|2024-07-08 00:50:00|2557.6|2556.1|2557.61|2556.11|2557.61|2556.11|2557.21|2555.71|0
1720400100000|2024-07-08 00:55:00|2557.21|2555.71|2556.81|2555.31|2557.21|2555.71|2556.8|2555.3|0
1720400400000|2024-07-08 01:00:00|2556.8|2555.3|2555.61|2554.11|2556.82|2555.32|2555.61|2554.11|0
1720400700000|2024-07-08 01:05:00|2555.81|2554.31|2556.41|2554.91|2556.41|2554.91|2555.6|2554.1|0
1720401300000|2024-07-08 01:15:00|2556.81|2555.31|2556.82|2555.32|2557.21|2555.71|2556.81|2555.31|0
1720401600000|2024-07-08 01:20:00|2557.21|2555.71|2556.81|2555.31|2557.61|2556.11|2556.02|2554.52|0
1720401900000|2024-07-08 01:25:00|2557.21|2555.71|2558.42|2556.92|2558.42|2556.92|2557.21|2555.71|0
1720402200000|2024-07-08 01:30:00|2558.41|2556.91|2558.42|2556.92|2558.81|2557.31|2558.41|2556.91|0
1720402500000|2024-07-08 01:35:00|2558.41|2556.91|2559.2|2557.7|2559.21|2557.71|2558.41|2556.91|0
1720402800000|2024-07-08 01:40:00|2558.81|2557.31|2559.21|2557.71|2559.21|2557.71|2558.41|2556.91|0
1720408500000|2024-07-08 03:15:00|2560.83|2559.33|2562.02|2560.52|2562.02|2560.52|2560.83|2559.33|0
1720408800000|2024-07-08 03:20:00|2562.42|2560.92|2561.42|2559.92|2562.42|2560.92|2561.42|2559.92|0
1720409100000|2024-07-08 03:25:00|2561.03|2559.53|2560.82|2559.32|2561.03|2559.53|2560.62|2559.12|0
1720409400000|2024-07-08 03:30:00|2561.02|2559.52|2561.42|2559.92|2561.42|2559.92|2560.62|2559.12|0
1720409700000|2024-07-08 03:35:00|2561.41|2559.91|2561.83|2560.33|2561.83|2560.33|2561.02|2559.52|0
1720410000000|2024-07-08 03:40:00|2561.84|2560.34|2562.23|2560.73|2562.63|2561.13|2561.83|2560.33|0
1720410300000|2024-07-08 03:45:00|2562.62|2561.12|2561.72|2560.22|2563.03|2561.53|2561.72|2560.22|0
1720410600000|2024-07-08 03:50:00|2561.33|2559.83|2560.13|2558.63|2561.33|2559.83|2560.13|2558.63|0
1720410900000|2024-07-08 03:55:00|2560.53|2559.03|2560.13|2558.63|2560.53|2559.03|2560.13|2558.63|0
1720414800000|2024-07-08 05:00:00|2556.58|2555.08|2555.79|2554.29|2556.58|2555.08|2555.79|2554.29|0
1720415100000|2024-07-08 05:05:00|2555.4|2553.9|2554.2|2552.7|2555.59|2554.09|2554.2|2552.7|0
1720415400000|2024-07-08 05:10:00|2554.21|2552.71|2553.42|2551.92|2554.21|2552.71|2553.41|2551.91|0
1720415700000|2024-07-08 05:15:00|2553.61|2552.11|2552.22|2550.72|2553.81|2552.31|2552.22|2550.72|0
1720416000000|2024-07-08 05:20:00|2552.42|2550.92|2552.43|2550.93|2553.81|2552.31|2552.23|2550.73|0
1720416300000|2024-07-08 05:25:00|2552.23|2550.73|2552.63|2551.13|2552.63|2551.13|2551.83|2550.33|0
1720416600000|2024-07-08 05:30:00|2553.02|2551.52|2553.83|2552.33|2554.22|2552.72|2553.02|2551.52|0
1720416900000|2024-07-08 05:35:00|2554.03|2552.53|2553.84|2552.34|2554.62|2553.12|2553.43|2551.93|0
1720417200000|2024-07-08 05:40:00|2553.99|2552.49|2555.62|2554.12|2556.82|2555.32|2553.99|2552.49|0
1720417500000|2024-07-08 05:45:00|2555.82|2554.32|2554.03|2552.53|2556.02|2554.52|2554.03|2552.53|0
1720417800000|2024-07-08 05:50:00|2553.64|2552.14|2550.86|2549.36|2554.43|2552.93|2550.86|2549.36|0
1720418100000|2024-07-08 05:55:00|2550.66|2549.16|2551.27|2549.77|2552.46|2550.96|2549.47|2547.97|0
1720418400000|2024-07-08 06:00:00|2552.06|2550.56|2551.27|2549.77|2552.86|2551.36|2550.48|2548.98|0
1720418700000|2024-07-08 06:05:00|2551.28|2549.78|2551.67|2550.17|2551.67|2550.17|2549.89|2548.39|0
1720419000000|2024-07-08 06:10:00|2551.27|2549.77|2550.48|2548.98|2551.67|2550.17|2550.08|2548.58|0
1720419300000|2024-07-08 06:15:00|2550.49|2548.99|2551.36|2549.86|2553.66|2552.16|2550.49|2548.99|0
1720419600000|2024-07-08 06:20:00|2551.75|2550.25|2553.16|2551.66|2553.56|2552.06|2551.43|2549.93|0
1720419900000|2024-07-08 06:25:00|2553.55|2552.05|2553.13|2551.63|2555.54|2554.04|2553.13|2551.63|0
1720420200000|2024-07-08 06:30:00|2553.05|2551.65|2553.3|2551.9|2553.3|2551.9|2552.42|2551.02|24
1720420500000|2024-07-08 06:35:00|2552.42|2551.02|2552.05|2550.65|2552.42|2551.02|2552.05|2550.65|3
1720420800000|2024-07-08 06:40:00|2552.8|2551.4|2553.17|2551.77|2553.17|2551.77|2552.17|2550.77|15
1720421100000|2024-07-08 06:45:00|2553.67|2552.27|2553.42|2552.02|2553.67|2552.27|2552.92|2551.52|7
1720421400000|2024-07-08 06:50:00|2552.92|2551.52|2552.3|2550.9|2553.17|2551.77|2552.3|2550.9|21
1720421700000|2024-07-08 06:55:00|2552.35|2550.85|2553.74|2552.24|2553.74|2552.24|2550.76|2549.26|0
1720422000000|2024-07-08 07:00:00|2550.1|2549.6|2549.6|2549.1|2552.47|2551.97|2545.85|2545.35|2918
1720422300000|2024-07-08 07:05:00|2549.47|2548.97|2550.1|2549.6|2553.1|2552.6|2549.1|2548.6|1622
1720422600000|2024-07-08 07:10:00|2550.35|2549.85|2551.85|2551.35|2552.35|2551.85|2549.85|2549.35|1023
1720422900000|2024-07-08 07:15:00|2551.97|2551.47|2555.1|2554.6|2556.85|2556.35|2551.85|2551.35|860
1720423200000|2024-07-08 07:20:00|2555.35|2554.85|2557.6|2557.1|2557.6|2557.1|2554.6|2554.1|782
1720423500000|2024-07-08 07:25:00|2557.85|2557.35|2559.85|2559.35|2559.85|2559.35|2555.6|2555.1|726
1720423800000|2024-07-08 07:30:00|2559.6|2559.1|2558.35|2557.85|2560.97|2560.47|2557.85|2557.35|1311
1720424100000|2024-07-08 07:35:00|2558.47|2557.97|2559.85|2559.35|2560.85|2560.35|2557.6|2557.1|1235
1720424400000|2024-07-08 07:40:00|2559.72|2559.22|2562.35|2561.85|2562.85|2562.35|2559.6|2559.1|772
1720424700000|2024-07-08 07:45:00|2562.22|2561.72|2562.85|2562.35|2563.6|2563.1|2561.1|2560.6|711
1720425000000|2024-07-08 07:50:00|2562.6|2562.1|2563.1|2562.6|2564.6|2564.1|2562.35|2561.85|633
1720425300000|2024-07-08 07:55:00|2563.22|2562.72|2564.85|2564.35|2564.85|2564.35|2562.6|2562.1|487
1720425600000|2024-07-08 08:00:00|2565.1|2564.6|2565.72|2565.22|2566.6|2566.1|2564.6|2564.1|772
1720425900000|2024-07-08 08:05:00|2565.6|2565.1|2565.85|2565.35|2565.85|2565.35|2564.1|2563.6|472
1720426200000|2024-07-08 08:10:00|2565.6|2565.1|2566.1|2565.6|2567.6|2567.1|2565.6|2565.1|578
1720426500000|2024-07-08 08:15:00|2566.35|2565.85|2563.6|2563.1|2567.1|2566.6|2562.6|2562.1|742
1720426800000|2024-07-08 08:20:00|2563.35|2562.85|2566.1|2565.6|2566.6|2566.1|2562.6|2562.1|413
1720427100000|2024-07-08 08:25:00|2566.35|2565.85|2566.1|2565.6|2566.85|2566.35|2565.6|2565.1|447
1720427400000|2024-07-08 08:30:00|2565.97|2565.47|2566.6|2566.1|2567.85|2567.35|2565.97|2565.47|633
1720427700000|2024-07-08 08:35:00|2566.72|2566.22|2565.85|2565.35|2567.35|2566.85|2565.85|2565.35|398
1720428000000|2024-07-08 08:40:00|2565.97|2565.47|2565.35|2564.85|2566.47|2565.97|2563.85|2563.35|409
1720428300000|2024-07-08 08:45:00|2565.6|2565.1|2566.85|2566.35|2567.35|2566.85|2565.1|2564.6|336
1720428600000|2024-07-08 08:50:00|2567.1|2566.6|2565.35|2564.85|2567.35|2566.85|2565.1|2564.6|361
1720428900000|2024-07-08 08:55:00|2565.6|2565.1|2563.6|2563.1|2565.6|2565.1|2563.35|2562.85|464
1720429200000|2024-07-08 09:00:00|2563.85|2563.35|2560.1|2559.6|2563.85|2563.35|2559.6|2559.1|706
1720429500000|2024-07-08 09:05:00|2560.22|2559.72|2560.35|2559.85|2560.97|2560.47|2558.6|2558.1|533
1720429800000|2024-07-08 09:10:00|2560.1|2559.6|2562.53|2562.03|2563.03|2562.53|2558.85|2558.35|597
1720430100000|2024-07-08 09:15:00|2562.28|2561.78|2563.9|2563.4|2564.4|2563.9|2562.28|2561.78|511
1720430400000|2024-07-08 09:20:00|2564.03|2563.53|2564.39|2563.89|2564.78|2564.28|2563.28|2562.78|433
1720430700000|2024-07-08 09:25:00|2564.64|2564.14|2565.39|2564.89|2565.89|2565.39|2564.64|2564.14|517
1720431000000|2024-07-08 09:30:00|2565.64|2565.14|2565.76|2565.26|2565.89|2565.39|2564.89|2564.39|375
1720431300000|2024-07-08 09:35:00|2565.89|2565.39|2563.64|2563.14|2565.89|2565.39|2563.39|2562.89|708
1720431600000|2024-07-08 09:40:00|2563.76|2563.26|2563.14|2562.64|2564.26|2563.76|2562.64|2562.14|442
1720431900000|2024-07-08 09:45:00|2563.26|2562.76|2564.64|2564.14|2564.89|2564.39|2563.14|2562.64|319
1720432200000|2024-07-08 09:50:00|2564.39|2563.89|2562.89|2562.39|2564.39|2563.89|2562.39|2561.89|271
1720432500000|2024-07-08 09:55:00|2562.64|2562.14|2563.64|2563.14|2563.64|2563.14|2561.64|2561.14|412
1720432800000|2024-07-08 10:00:00|2563.39|2562.89|2563.64|2563.14|2563.64|2563.14|2562.64|2562.14|419
1720433100000|2024-07-08 10:05:00|2563.39|2562.89|2561.64|2561.14|2563.39|2562.89|2561.39|2560.89|282
1720433400000|2024-07-08 10:10:00|2561.76|2561.26|2563.39|2562.89|2563.64|2563.14|2561.64|2561.14|531
1720433700000|2024-07-08 10:15:00|2563.51|2563.01|2562.39|2561.89|2563.64|2563.14|2561.89|2561.39|487
1720434000000|2024-07-08 10:20:00|2562.51|2562.01|2563.64|2563.14|2564.01|2563.51|2562.14|2561.64|329
1720434300000|2024-07-08 10:25:00|2563.76|2563.26|2562.89|2562.39|2564.01|2563.51|2562.89|2562.39|314
1720434600000|2024-07-08 10:30:00|2562.64|2562.14|2563.14|2562.64|2563.64|2563.14|2562.39|2561.89|400
1720434900000|2024-07-08 10:35:00|2562.89|2562.39|2560.89|2560.39|2562.89|2562.39|2560.64|2560.14|396
1720435200000|2024-07-08 10:40:00|2560.64|2560.14|2559.39|2558.89|2560.64|2560.14|2559.14|2558.64|428
1720435500000|2024-07-08 10:45:00|2559.26|2558.76|2559.14|2558.64|2559.39|2558.89|2557.64|2557.14|557
1720435800000|2024-07-08 10:50:00|2559.26|2558.76|2559.14|2558.64|2559.39|2558.89|2557.64|2557.14|235
1720436100000|2024-07-08 10:55:00|2559.01|2558.51|2557.89|2557.39|2559.01|2558.51|2557.64|2557.14|307
1720436400000|2024-07-08 11:00:00|2557.64|2557.14|2558.64|2558.14|2559.01|2558.51|2557.01|2556.51|312
1720436700000|2024-07-08 11:05:00|2558.89|2558.39|2560.39|2559.89|2560.64|2560.14|2558.89|2558.39|261
1720437000000|2024-07-08 11:10:00|2560.14|2559.64|2560.39|2559.89|2560.64|2560.14|2559.64|2559.14|266
1720437300000|2024-07-08 11:15:00|2560.64|2560.14|2561.14|2560.64|2561.64|2561.14|2560.39|2559.89|229
1720437600000|2024-07-08 11:20:00|2560.89|2560.39|2560.39|2559.89|2561.39|2560.89|2559.89|2559.39|290
1720437900000|2024-07-08 11:25:00|2560.51|2560.01|2561.39|2560.89|2561.64|2561.14|2560.39|2559.89|237
1720438200000|2024-07-08 11:30:00|2561.14|2560.64|2561.89|2561.39|2561.89|2561.39|2560.64|2560.14|439
1720438500000|2024-07-08 11:35:00|2561.64|2561.14|2561.89|2561.39|2562.14|2561.64|2561.14|2560.64|286
1720438800000|2024-07-08 11:40:00|2561.64|2561.14|2561.89|2561.39|2562.01|2561.51|2561.39|2560.89|350
1720439100000|2024-07-08 11:45:00|2561.76|2561.26|2561.89|2561.39|2562.64|2562.14|2561.64|2561.14|475
1720439400000|2024-07-08 11:50:00|2561.64|2561.14|2560.9|2560.4|2561.64|2561.14|2560.15|2559.65|409
1720439700000|2024-07-08 11:55:00|2561.15|2560.65|2561.9|2561.4|2562.15|2561.65|2560.15|2559.65|367
1720440000000|2024-07-08 12:00:00|2561.65|2561.15|2561.4|2560.9|2561.65|2561.15|2560.15|2559.65|505
1720440300000|2024-07-08 12:05:00|2561.65|2561.15|2561.9|2561.4|2562.9|2562.4|2561.65|2561.15|628
1720440600000|2024-07-08 12:10:00|2561.65|2561.15|2560.15|2559.65|2561.65|2561.15|2559.9|2559.4|311
1720440900000|2024-07-08 12:15:00|2560.4|2559.9|2560.9|2560.4|2561.52|2561.02|2560.15|2559.65|270
1720441200000|2024-07-08 12:20:00|2561.02|2560.52|2558.4|2557.9|2561.02|2560.52|2558.15|2557.65|293
1720441500000|2024-07-08 12:25:00|2558.15|2557.65|2559.65|2559.15|2560.15|2559.65|2558.15|2557.65|451
1720441800000|2024-07-08 12:30:00|2559.9|2559.4|2560.15|2559.65|2560.15|2559.65|2559.27|2558.77|263
1720442100000|2024-07-08 12:35:00|2560.02|2559.52|2563.11|2562.61|2563.36|2562.86|2559.65|2559.15|330
1720442400000|2024-07-08 12:40:00|2562.98|2562.48|2563.36|2562.86|2563.61|2563.11|2561.61|2561.11|342
1720442700000|2024-07-08 12:45:00|2563.23|2562.73|2562.36|2561.86|2563.61|2563.11|2561.86|2561.36|345
1720443000000|2024-07-08 12:50:00|2562.48|2561.98|2561.86|2561.36|2562.86|2562.36|2561.86|2561.36|220
1720443300000|2024-07-08 12:55:00|2562.11|2561.61|2562.61|2562.11|2562.98|2562.48|2561.86|2561.36|277
1720443600000|2024-07-08 13:00:00|2562.86|2562.36|2562.86|2562.36|2562.86|2562.36|2561.86|2561.36|336
1720443900000|2024-07-08 13:05:00|2562.61|2562.11|2562.61|2562.11|2563.11|2562.61|2561.86|2561.36|333
1720444200000|2024-07-08 13:10:00|2562.48|2561.98|2561.11|2560.61|2562.48|2561.98|2561.11|2560.61|267
1720444500000|2024-07-08 13:15:00|2561.36|2560.86|2561.61|2561.11|2561.61|2561.11|2560.36|2559.86|267
1720444800000|2024-07-08 13:20:00|2561.36|2560.86|2562.86|2562.36|2562.86|2562.36|2561.36|2560.86|276
1720445100000|2024-07-08 13:25:00|2562.61|2562.11|2562.11|2561.61|2562.98|2562.48|2561.86|2561.36|390
1720445400000|2024-07-08 13:30:00|2561.86|2561.36|2565.36|2564.86|2565.61|2565.11|2561.86|2561.36|638
1720445700000|2024-07-08 13:35:00|2565.11|2564.61|2563.86|2563.36|2565.86|2565.36|2563.36|2562.86|533
1720446000000|2024-07-08 13:40:00|2564.11|2563.61|2563.36|2562.86|2564.86|2564.36|2562.73|2562.23|417
1720446300000|2024-07-08 13:45:00|2563.48|2562.98|2564.11|2563.61|2564.86|2564.36|2563.11|2562.61|386
1720446600000|2024-07-08 13:50:00|2564.36|2563.86|2563.36|2562.86|2565.11|2564.61|2562.86|2562.36|560
1720446900000|2024-07-08 13:55:00|2563.11|2562.61|2562.36|2561.86|2563.86|2563.36|2561.61|2561.11|699
1720447200000|2024-07-08 14:00:00|2562.61|2562.11|2560.11|2559.61|2562.86|2562.36|2559.61|2559.11|759
1720447500000|2024-07-08 14:05:00|2559.86|2559.36|2560.61|2560.11|2561.61|2561.11|2558.86|2558.36|827
1720447800000|2024-07-08 14:10:00|2560.65|2560.15|2561.65|2561.15|2561.65|2561.15|2559.9|2559.4|443
1720448100000|2024-07-08 14:15:00|2561.4|2560.9|2559.9|2559.4|2562.65|2562.15|2558.9|2558.4|607
1720448400000|2024-07-08 14:20:00|2559.77|2559.27|2561.15|2560.65|2561.27|2560.77|2559.02|2558.52|448
1720448700000|2024-07-08 14:25:00|2560.9|2560.4|2560.15|2559.65|2562.15|2561.65|2560.15|2559.65|501
1720449000000|2024-07-08 14:30:00|2560.4|2559.9|2560.4|2559.9|2561.77|2561.27|2559.65|2559.15|454
1720449300000|2024-07-08 14:35:00|2560.52|2560.02|2560.65|2560.15|2561.4|2560.9|2559.65|2559.15|581
1720449600000|2024-07-08 14:40:00|2560.9|2560.4|2559.65|2559.15|2561.15|2560.65|2559.4|2558.9|661
1720449900000|2024-07-08 14:45:00|2559.77|2559.27|2561.4|2560.9|2562.15|2561.65|2559.4|2558.9|833
1720450200000|2024-07-08 14:50:00|2561.15|2560.65|2561.4|2560.9|2561.65|2561.15|2560.15|2559.65|664
1720450500000|2024-07-08 14:55:00|2561.65|2561.15|2562.15|2561.65|2562.15|2561.65|2560.65|2560.15|937
1720450800000|2024-07-08 15:00:00|2562.02|2561.52|2563.4|2562.9|2564.15|2563.65|2561.9|2561.4|1052
1720451100000|2024-07-08 15:05:00|2563.65|2563.15|2564.4|2563.9|2564.4|2563.9|2563.65|2563.15|909
1720451400000|2024-07-08 15:10:00|2564.65|2564.15|2564.9|2564.4|2565.65|2565.15|2564.4|2563.9|1753
1720451700000|2024-07-08 15:15:00|2564.65|2564.15|2566.15|2565.65|2566.4|2565.9|2564.65|2564.15|1899
1720452000000|2024-07-08 15:20:00|2566.4|2565.9|2569.15|2567.65|2569.9|2569.4|2566.4|2565.9|4561
1720452300000|2024-07-08 15:25:00|||||||||504
1720452600000|2024-07-08 15:30:00|2568.35|2566.95|2566.6|2565.2|2568.72|2567.32|2566.6|2565.2|206
1720452900000|2024-07-08 15:35:00|2566.47|2565.07|2564.6|2563.2|2566.47|2565.07|2564.6|2563.2|71
1720453200000|2024-07-08 15:40:00|2564.47|2563.07|2564.85|2563.45|2564.85|2563.45|2564.35|2562.95|19
1720453500000|2024-07-08 15:45:00|2564.47|2563.07|2565.35|2563.95|2565.85|2564.45|2564.47|2563.07|21
1720453800000|2024-07-08 15:50:00|2565.47|2564.07|2565.47|2564.07|2565.85|2564.45|2564.85|2563.45|14
1720454100000|2024-07-08 15:55:00|2565.6|2564.2|2565.15|2563.65|2565.6|2564.2|2564.1|2562.7|34
1720454400000|2024-07-08 16:00:00|2565.14|2563.64|2563.51|2562.01|2565.14|2563.64|2563.5|2562|0
1720454700000|2024-07-08 16:05:00|2563.5|2562|2562.27|2560.77|2563.51|2562.01|2562.27|2560.77|0
1720455000000|2024-07-08 16:10:00|2562.28|2560.78|2562.31|2560.81|2563.1|2561.6|2561.91|2560.41|0
1720455300000|2024-07-08 16:15:00|2562.3|2560.8|2561.9|2560.4|2562.3|2560.8|2561.49|2559.99|0
1720455600000|2024-07-08 16:20:00|2561.91|2560.41|2561.99|2560.49|2562.31|2560.81|2561.58|2560.08|0
1720455900000|2024-07-08 16:25:00|2562.39|2560.89|2562|2560.5|2562.39|2560.89|2561.57|2560.07|0
1720456200000|2024-07-08 16:30:00|2561.99|2560.49|2562|2560.5|2562.4|2560.9|2561.59|2560.09|0
1720456500000|2024-07-08 16:35:00|2562.01|2560.51|2562.01|2560.51|2562.41|2560.91|2562|2560.5|0
1720456800000|2024-07-08 16:40:00|2562|2560.5|2562|2560.5|2562.42|2560.92|2562|2560.5|0
1720457100000|2024-07-08 16:45:00|2562.4|2560.9|2562.41|2560.91|2562.81|2561.31|2562.4|2560.9|0
1720457400000|2024-07-08 16:50:00|2562.42|2560.92|2562.82|2561.32|2562.82|2561.32|2562.41|2560.91|0
1720457700000|2024-07-08 16:55:00|2562.83|2561.33|2562.42|2560.92|2563.22|2561.72|2562.42|2560.92|0
1720458000000|2024-07-08 17:00:00|2562.41|2560.91|2562|2560.5|2562.42|2560.92|2562|2560.5|0
1720458300000|2024-07-08 17:05:00|2562.01|2560.51|2562|2560.5|2562.42|2560.92|2561.99|2560.49|0
1720458600000|2024-07-08 17:10:00|2562.01|2560.51|2561.62|2560.12|2562.01|2560.51|2561.61|2560.11|0
1720458900000|2024-07-08 17:15:00|2562.02|2560.52|2562.01|2560.51|2562.02|2560.52|2560.79|2559.29|0
1720459200000|2024-07-08 17:20:00|2562.02|2560.52|2561.62|2560.12|2562.03|2560.53|2561.61|2560.11|0
1720459500000|2024-07-08 17:25:00|2561.82|2560.32|2562.03|2560.53|2562.03|2560.53|2561.62|2560.12|0
1720459800000|2024-07-08 17:30:00|2562.04|2560.54|2562.05|2560.55|2562.46|2560.96|2561.64|2560.14|0
1720460100000|2024-07-08 17:35:00|2562.06|2560.56|2562.88|2561.38|2562.88|2561.38|2562.06|2560.56|0
1720460400000|2024-07-08 17:40:00|2562.87|2561.37|2562.86|2561.36|2562.88|2561.38|2562.46|2560.96|0
1720460700000|2024-07-08 17:45:00|2562.46|2560.96|2562.45|2560.95|2562.87|2561.37|2562.45|2560.95|0
1720461000000|2024-07-08 17:50:00|2562.44|2560.94|2562.86|2561.36|2562.86|2561.36|2562.44|2560.94|0
1720461300000|2024-07-08 17:55:00|2563.26|2561.76|2563.27|2561.77|2563.27|2561.77|2562.85|2561.35|0
1720461600000|2024-07-08 18:00:00|2563.26|2561.76|2562.85|2561.35|2563.26|2561.76|2562.83|2561.33|0
1720461900000|2024-07-08 18:05:00|2562.84|2561.34|2562.45|2560.95|2562.85|2561.35|2562.44|2560.94|0
1720462200000|2024-07-08 18:10:00|2562.64|2561.14|2562.84|2561.34|2562.85|2561.35|2562.44|2560.94|0
1720462500000|2024-07-08 18:15:00|2562.85|2561.35|2563.25|2561.75|2563.26|2561.76|2562.84|2561.34|0
1720462800000|2024-07-08 18:20:00|2562.85|2561.35|2562.86|2561.36|2562.86|2561.36|2562.45|2560.95|0
1720463100000|2024-07-08 18:25:00|2562.87|2561.37|2562.87|2561.37|2562.87|2561.37|2562.87|2561.37|0
1720463400000|2024-07-08 18:30:00|2562.86|2561.36|2562.45|2560.95|2562.86|2561.36|2562.44|2560.94|0
1720463700000|2024-07-08 18:35:00|2562.44|2560.94|2562.04|2560.54|2562.44|2560.94|2561.63|2560.13|0
1720464000000|2024-07-08 18:40:00|2561.84|2560.34|2560.39|2558.89|2561.84|2560.34|2560.38|2558.88|0
1720464300000|2024-07-08 18:45:00|2560.38|2558.88|2561.42|2559.92|2561.62|2560.12|2559.58|2558.08|0
1720464600000|2024-07-08 18:50:00|2561.22|2559.72|2562.04|2560.54|2562.04|2560.54|2561.22|2559.72|0
1720464900000|2024-07-08 18:55:00|2562.43|2560.93|2562.84|2561.34|2562.86|2561.36|2562.43|2560.93|0
1720465200000|2024-07-08 19:00:00|2562.85|2561.35|2562.04|2560.54|2562.85|2561.35|2562.04|2560.54|0
1720465500000|2024-07-08 19:05:00|2562.03|2560.53|2562.03|2560.53|2562.04|2560.54|2562.03|2560.53|0
1720465800000|2024-07-08 19:10:00|2562.04|2560.54|2562.43|2560.93|2562.84|2561.34|2562.02|2560.52|0
1720466100000|2024-07-08 19:15:00|2562.42|2560.92|2562.42|2560.92|2562.43|2560.93|2562.01|2560.51|0
1720466400000|2024-07-08 19:20:00|2562.43|2560.93|2562.82|2561.32|2562.83|2561.33|2562.42|2560.92|0
1720466700000|2024-07-08 19:25:00|2562.81|2561.31|2562.01|2560.51|2562.82|2561.32|2562|2560.5|0
1720467000000|2024-07-08 19:30:00|2562|2560.5|2562|2560.5|2562.41|2560.91|2562|2560.5|0
1720467300000|2024-07-08 19:35:00|2562.01|2560.51|2562.4|2560.9|2562.82|2561.32|2562|2560.5|0
1720467600000|2024-07-08 19:40:00|2562.41|2560.91|2562.84|2561.34|2562.84|2561.34|2562.41|2560.91|0
1720467900000|2024-07-08 19:45:00|2562.83|2561.33|2562.84|2561.34|2562.84|2561.34|2562.02|2560.52|0
1720468200000|2024-07-08 19:50:00|2562.85|2561.35|2563.27|2561.77|2563.27|2561.77|2562.84|2561.34|0
1720468500000|2024-07-08 19:55:00|2563.26|2561.76|2562.3|2560.8|2563.71|2562.21|2561.27|2559.77|0
1720468800000|2024-07-08 20:00:00|2562.1|2560.6|2562.86|2561.36|2562.86|2561.36|2562.04|2560.54|0
1720469100000|2024-07-08 20:05:00|2562.94|2561.44|2563.4|2561.9|2563.6|2562.1|2562.94|2561.44|0
1720469400000|2024-07-08 20:10:00|2563.48|2561.98|2562.89|2561.39|2563.48|2561.98|2562.69|2561.19|0
1720469700000|2024-07-08 20:15:00|2562.97|2561.47|2563.34|2561.84|2563.63|2562.13|2562.97|2561.47|0
1720470000000|2024-07-08 20:20:00|2563.35|2561.85|2563.43|2561.93|2563.51|2562.01|2563.34|2561.84|0
1720470300000|2024-07-08 20:25:00|2563.42|2561.92|2563.18|2561.68|2563.42|2561.92|2563.18|2561.68|0
1720470600000|2024-07-08 20:30:00|2563.26|2561.76|2562.89|2561.39|2563.26|2561.76|2562.81|2561.31|0
1720470900000|2024-07-08 20:35:00|2562.85|2561.35|2562.89|2561.39|2562.89|2561.39|2562.81|2561.31|0
1720471200000|2024-07-08 20:40:00|2562.93|2561.43|2562.97|2561.47|2563.06|2561.56|2562.89|2561.39|0
1720471500000|2024-07-08 20:45:00|2562.89|2561.39|2563.06|2561.56|2563.06|2561.56|2562.89|2561.39|0
1720471800000|2024-07-08 20:50:00|2563.05|2561.55|2563.18|2561.68|2563.18|2561.68|2562.97|2561.47|0
1720472100000|2024-07-08 20:55:00|2563.06|2561.56|2563.22|2561.72|2563.22|2561.72|2563.06|2561.56|0
1720476000000|2024-07-08 22:00:00|2563.13|2561.63|2562.89|2561.39|2563.22|2561.72|2562.44|2560.94|0
1720476300000|2024-07-08 22:05:00|2562.85|2561.35|2563.2|2561.7|2563.28|2561.78|2562.81|2561.31|0
1720476600000|2024-07-08 22:10:00|2563.28|2561.78|2563.53|2562.03|2563.65|2562.15|2563.28|2561.78|0
1720476900000|2024-07-08 22:15:00|2563.61|2562.11|2564.02|2562.52|2564.02|2562.52|2563.45|2561.95|0
1720477200000|2024-07-08 22:20:00|2563.9|2562.4|2563.9|2562.4|2563.94|2562.44|2563.82|2562.32|0
1720477500000|2024-07-08 22:25:00|2564.02|2562.52|2564.02|2562.52|2564.02|2562.52|2563.82|2562.32|0
1720477800000|2024-07-08 22:30:00|2564.1|2562.6|2563.82|2562.32|2564.1|2562.6|2563.82|2562.32|0
1720478100000|2024-07-08 22:35:00|2563.81|2562.31|2563.73|2562.23|2563.81|2562.31|2563.65|2562.15|0
1720478400000|2024-07-08 22:40:00|2563.65|2562.15|2563.65|2562.15|2563.65|2562.15|2563.53|2562.03|0
1720478700000|2024-07-08 22:45:00|2563.73|2562.23|2563.82|2562.32|2563.82|2562.32|2563.73|2562.23|0
1720479000000|2024-07-08 22:50:00|2563.81|2562.31|2563.65|2562.15|2563.82|2562.32|2563.65|2562.15|0
1720479300000|2024-07-08 22:55:00|2563.73|2562.23|2563.73|2562.23|2563.73|2562.23|2563.65|2562.15|0
1720479600000|2024-07-08 23:00:00|2563.74|2562.24|2564.5|2563|2564.58|2563.08|2563.74|2562.24|0
1720479900000|2024-07-08 23:05:00|2564.38|2562.88|2565.2|2563.7|2565.69|2564.19|2564.38|2562.88|0
1720480200000|2024-07-08 23:10:00|2565.12|2563.62|2565.12|2563.62|2565.49|2563.99|2565.12|2563.62|0
1720480500000|2024-07-08 23:15:00|2565.2|2563.7|2565.4|2563.9|2565.4|2563.9|2565.12|2563.62|0
1720480800000|2024-07-08 23:20:00|2565.32|2563.82|2565.49|2563.99|2565.57|2564.07|2565.2|2563.7|0
1720481100000|2024-07-08 23:25:00|2565.48|2563.98|2565.77|2564.27|2565.77|2564.27|2565.32|2563.82|0
1720481400000|2024-07-08 23:30:00|2565.69|2564.19|2565.35|2563.85|2566.51|2565.01|2565.35|2563.85|0
1720481700000|2024-07-08 23:35:00|2565.23|2563.73|2565.14|2563.64|2565.35|2563.85|2565.06|2563.56|0
1720482000000|2024-07-08 23:40:00|2565.06|2563.56|2565.06|2563.56|2565.14|2563.64|2564.9|2563.4|0
1720482300000|2024-07-08 23:45:00|2564.98|2563.48|2565.23|2563.73|2565.35|2563.85|2564.98|2563.48|0
1720482600000|2024-07-08 23:50:00|2565.35|2563.85|2565.72|2564.22|2565.72|2564.22|2565.23|2563.73|0
1720482900000|2024-07-08 23:55:00|2565.32|2563.82|2565.65|2564.15|2565.77|2564.27|2565.32|2563.82|0
1720483200000|2024-07-09 00:00:00|2565.77|2564.27|2565.57|2564.07|2566.14|2564.64|2565.49|2563.99|0
1720483500000|2024-07-09 00:05:00|2565.53|2564.03|2565.79|2564.29|2565.88|2564.38|2565.49|2563.99|0
1720483800000|2024-07-09 00:10:00|2565.67|2564.17|2565.56|2564.06|2565.83|2564.33|2565|2563.5|0
1720484100000|2024-07-09 00:15:00|2565.64|2564.14|2564.72|2563.22|2566.31|2564.81|2564.32|2562.82|0
1720484400000|2024-07-09 00:20:00|2564.71|2563.21|2564.71|2563.21|2565.11|2563.61|2564.32|2562.82|0
1720485000000|2024-07-09 00:30:00|2564.31|2562.81|2563.91|2562.41|2564.31|2562.81|2563.71|2562.21|0
1720485300000|2024-07-09 00:35:00|2563.71|2562.21|2563.91|2562.41|2563.91|2562.41|2563.51|2562.01|0
1720485600000|2024-07-09 00:40:00|2563.71|2562.21|2564.31|2562.81|2564.31|2562.81|2563.51|2562.01|0
1720485900000|2024-07-09 00:45:00|2564.32|2562.82|2564.71|2563.21|2564.71|2563.21|2564.31|2562.81|0
1720486200000|2024-07-09 00:50:00|2564.31|2562.81|2563.9|2562.4|2564.31|2562.81|2563.89|2562.39|0
1720486500000|2024-07-09 00:55:00|2563.5|2562|2562.7|2561.2|2563.9|2562.4|2562.7|2561.2|0
1720488600000|2024-07-09 01:30:00|2564.31|2562.81|2564.11|2562.61|2564.71|2563.21|2563.91|2562.41|0
1720488900000|2024-07-09 01:35:00|2564.31|2562.81|2564.31|2562.81|2564.31|2562.81|2563.91|2562.41|0
1720489200000|2024-07-09 01:40:00|2564.11|2562.61|2563.9|2562.4|2564.31|2562.81|2563.9|2562.4|0
1720489500000|2024-07-09 01:45:00|2564.3|2562.8|2563.69|2562.19|2564.3|2562.8|2563.49|2561.99|0
1720489800000|2024-07-09 01:50:00|2563.89|2562.39|2563.89|2562.39|2563.9|2562.4|2563.89|2562.39|0
1720490100000|2024-07-09 01:55:00|2563.88|2562.38|2563.08|2561.58|2563.88|2562.38|2563.07|2561.57|0
1720490400000|2024-07-09 02:00:00|2562.68|2561.18|2561.88|2560.38|2562.68|2561.18|2561.88|2560.38|0
1720490700000|2024-07-09 02:05:00|2561.86|2560.36|2561.45|2559.95|2561.86|2560.36|2561.06|2559.56|0
1720491000000|2024-07-09 02:10:00|2561.46|2559.96|2561.46|2559.96|2561.86|2560.36|2561.46|2559.96|0
1720500300000|2024-07-09 04:45:00|2563.97|2562.47|2563.17|2561.67|2563.97|2562.47|2563.17|2561.67|0
1720500600000|2024-07-09 04:50:00|2563.56|2562.06|2563.17|2561.67|2563.57|2562.07|2563.17|2561.67|0
1720500900000|2024-07-09 04:55:00|2563.57|2562.07|2563.97|2562.47|2564.37|2562.87|2563.57|2562.07|0
1720501200000|2024-07-09 05:00:00|2564.17|2562.67|2564.38|2562.88|2564.77|2563.27|2563.97|2562.47|0
1720501500000|2024-07-09 05:05:00|2564.57|2563.07|2564.76|2563.26|2565.17|2563.67|2564.57|2563.07|0
1720501800000|2024-07-09 05:10:00|2564.77|2563.27|2564.79|2563.29|2565.19|2563.69|2564.77|2563.27|0
1720502100000|2024-07-09 05:15:00|2564.8|2563.3|2564.8|2563.3|2565.2|2563.7|2564.8|2563.3|0
1720502400000|2024-07-09 05:20:00|2564.79|2563.29|2564.38|2562.88|2564.79|2563.29|2563.58|2562.08|0
1720502700000|2024-07-09 05:25:00|2564.39|2562.89|2564.39|2562.89|2564.78|2563.28|2564.38|2562.88|0
1720503000000|2024-07-09 05:30:00|2564.78|2563.28|2564.38|2562.88|2564.78|2563.28|2563.98|2562.48|0
1720503300000|2024-07-09 05:35:00|2563.98|2562.48|2564.59|2563.09|2564.79|2563.29|2563.98|2562.48|0
1720503600000|2024-07-09 05:40:00|2564.79|2563.29|2565.19|2563.69|2565.19|2563.69|2564.79|2563.29|0
1720503900000|2024-07-09 05:45:00|2565.59|2564.09|2565.19|2563.69|2565.59|2564.09|2564.79|2563.29|0
1720504200000|2024-07-09 05:50:00|2564.79|2563.29|2563.19|2561.69|2564.79|2563.29|2563.19|2561.69|0
1720504500000|2024-07-09 05:55:00|2562.79|2561.29|2563.2|2561.7|2563.2|2561.7|2561.99|2560.49|0
1720504800000|2024-07-09 06:00:00|2563.19|2561.69|2563.58|2562.08|2564.79|2563.29|2562.38|2560.88|0
1720505100000|2024-07-09 06:05:00|2563.78|2562.28|2563.17|2561.67|2564.38|2562.88|2562.77|2561.27|0
1720505400000|2024-07-09 06:10:00|2563.37|2561.87|2563.17|2561.67|2563.57|2562.07|2562.77|2561.27|0
1720505700000|2024-07-09 06:15:00|2563.57|2562.07|2562.77|2561.27|2563.57|2562.07|2561.97|2560.47|0
1720506000000|2024-07-09 06:20:00|2563.17|2561.67|2562.85|2561.35|2563.25|2561.75|2561.97|2560.47|0
1720506300000|2024-07-09 06:25:00|2563.24|2561.74|2561.71|2560.21|2563.24|2561.74|2561.71|2560.21|0
1720506600000|2024-07-09 06:30:00|2562.6|2561.2|2562.85|2561.45|2563.72|2562.32|2562.22|2560.82|21
1720506900000|2024-07-09 06:35:00|2562.47|2561.07|2562.47|2561.07|2562.47|2561.07|2562.47|2561.07|0
1720507200000|2024-07-09 06:40:00|2562.22|2560.82|2562.22|2560.82|2562.22|2560.82|2562.22|2560.82|5
1720507500000|2024-07-09 06:45:00|2561.97|2560.57|2560.6|2559.2|2561.97|2560.57|2560.6|2559.2|15
1720507800000|2024-07-09 06:50:00|2560.72|2559.32|2561.1|2559.7|2561.6|2560.2|2560.72|2559.32|15
1720508100000|2024-07-09 06:55:00|2560.75|2559.25|2561.11|2559.61|2561.52|2560.02|2560.31|2558.81|0
1720508400000|2024-07-09 07:00:00|2558.65|2558.15|2557.27|2556.77|2562.9|2562.4|2554.4|2553.9|3406
1720508700000|2024-07-09 07:05:00|2557.15|2556.65|2558.65|2558.15|2559.65|2559.15|2556.9|2556.4|1832
1720509000000|2024-07-09 07:10:00|2558.9|2558.4|2556.15|2555.65|2558.9|2558.4|2556.15|2555.65|1435
1720509300000|2024-07-09 07:15:00|2556.27|2555.77|2551.9|2551.4|2556.65|2556.15|2551.4|2550.9|1290
1720509600000|2024-07-09 07:20:00|2551.65|2551.15|2552.15|2551.65|2553.9|2553.4|2550.9|2550.4|1237
1720509900000|2024-07-09 07:25:00|2552.27|2551.77|2553.9|2553.4|2554.02|2553.52|2551.4|2550.9|910
1720510200000|2024-07-09 07:30:00|2554.15|2553.65|2558.15|2557.65|2558.65|2558.15|2553.65|2553.15|1219
1720510500000|2024-07-09 07:35:00|2557.9|2557.4|2557.65|2557.15|2558.15|2557.65|2555.9|2555.4|947
1720510800000|2024-07-09 07:40:00|2557.9|2557.4|2558.92|2558.42|2559.92|2559.42|2557.15|2556.65|726
1720511100000|2024-07-09 07:45:00|2559.17|2558.67|2558.62|2558.12|2560.17|2559.67|2556.87|2556.37|765
1720511400000|2024-07-09 07:50:00|2558.37|2557.87|2558.99|2558.49|2560.37|2559.87|2558.37|2557.87|714
1720511700000|2024-07-09 07:55:00|2558.87|2558.37|2559.99|2559.49|2560.37|2559.87|2558.12|2557.62|551
1720512000000|2024-07-09 08:00:00|2560.12|2559.62|2560.37|2559.87|2561.62|2561.12|2559.87|2559.37|923
1720512300000|2024-07-09 08:05:00|2560.24|2559.74|2560.12|2559.62|2561.12|2560.62|2559.12|2558.62|604
1720512600000|2024-07-09 08:10:00|2560.24|2559.74|2558.12|2557.62|2560.37|2559.87|2557.37|2556.87|587
1720512900000|2024-07-09 08:15:00|2558.37|2557.87|2558.12|2557.62|2559.12|2558.62|2557.62|2557.12|422
1720513200000|2024-07-09 08:20:00|2557.87|2557.37|2558.62|2558.12|2559.37|2558.87|2556.74|2556.24|429
1720513500000|2024-07-09 08:25:00|2558.74|2558.24|2557.62|2557.12|2558.87|2558.37|2556.87|2556.37|363
1720513800000|2024-07-09 08:30:00|2557.87|2557.37|2557.62|2557.12|2558.87|2558.37|2557.37|2556.87|458
1720514100000|2024-07-09 08:35:00|2557.87|2557.37|2558.62|2558.12|2559.12|2558.62|2556.87|2556.37|438
1720514400000|2024-07-09 08:40:00|2558.24|2557.74|2559.99|2559.49|2560.62|2560.12|2558.12|2557.62|417
1720514700000|2024-07-09 08:45:00|2560.12|2559.62|2560.37|2559.87|2560.87|2560.37|2559.12|2558.62|396
1720515000000|2024-07-09 08:50:00|2560.12|2559.62|2560.37|2559.87|2560.99|2560.49|2559.87|2559.37|313
1720515300000|2024-07-09 08:55:00|2560.12|2559.62|2561.37|2560.87|2561.87|2561.37|2559.87|2559.37|323
1720515600000|2024-07-09 09:00:00|2561.62|2561.12|2562.62|2562.12|2562.99|2562.49|2561.12|2560.62|414
1720515900000|2024-07-09 09:05:00|2562.49|2561.99|2561.37|2560.87|2562.87|2562.37|2560.62|2560.12|369
1720516200000|2024-07-09 09:10:00|2561.12|2560.62|2561.62|2561.12|2562.12|2561.62|2560.62|2560.12|409
1720516500000|2024-07-09 09:15:00|2561.37|2560.87|2561.62|2561.12|2563.37|2562.87|2561.12|2560.62|514
1720516800000|2024-07-09 09:20:00|2561.37|2560.87|2560.87|2560.37|2562.62|2562.12|2560.62|2560.12|558
1720517100000|2024-07-09 09:25:00|2561.12|2560.62|2562.62|2562.12|2562.62|2562.12|2560.74|2560.24|337
1720517400000|2024-07-09 09:30:00|2562.37|2561.87|2561.62|2561.12|2562.62|2562.12|2561.62|2561.12|438
1720517700000|2024-07-09 09:35:00|2561.37|2560.87|2561.62|2561.12|2562.62|2562.12|2561.12|2560.62|306
1720518000000|2024-07-09 09:40:00|2561.37|2560.87|2560.62|2560.12|2561.99|2561.49|2560.12|2559.62|569
1720518300000|2024-07-09 09:45:00|2560.37|2559.87|2560.12|2559.62|2561.62|2561.12|2559.62|2559.12|270
1720518600000|2024-07-09 09:50:00|2559.99|2559.49|2560.12|2559.62|2560.37|2559.87|2559.37|2558.87|224
1720518900000|2024-07-09 09:55:00|2559.99|2559.49|2558.74|2558.24|2560.12|2559.62|2558.62|2558.12|210
1720519200000|2024-07-09 10:00:00|2558.62|2558.12|2559.37|2558.87|2560.37|2559.87|2558.62|2558.12|244
1720519500000|2024-07-09 10:05:00|2559.12|2558.62|2558.62|2558.12|2559.12|2558.62|2558.37|2557.87|657
1720519800000|2024-07-09 10:10:00|2558.37|2557.87|2559.37|2558.87|2559.87|2559.37|2558.12|2557.62|264
1720520100000|2024-07-09 10:15:00|2559.24|2558.74|2558.12|2557.62|2559.62|2559.12|2557.87|2557.37|338
1720520400000|2024-07-09 10:20:00|2558.37|2557.87|2558.62|2558.12|2559.37|2558.87|2558.12|2557.62|250
1720520700000|2024-07-09 10:25:00|2558.87|2558.37|2557.37|2556.87|2558.87|2558.37|2557.37|2556.87|194
1720521000000|2024-07-09 10:30:00|2557.12|2556.62|2558.12|2557.62|2558.12|2557.62|2556.87|2556.37|212
1720521300000|2024-07-09 10:35:00|2557.99|2557.49|2557.12|2556.62|2558.12|2557.62|2556.87|2556.37|173
1720521600000|2024-07-09 10:40:00|2556.87|2556.37|2555.12|2554.62|2556.87|2556.37|2555.12|2554.62|257
1720521900000|2024-07-09 10:45:00|2555.24|2554.74|2554.12|2553.62|2555.62|2555.12|2553.87|2553.37|274
1720522200000|2024-07-09 10:50:00|2553.87|2553.37|2553.87|2553.37|2554.62|2554.12|2553.62|2553.12|315
1720522500000|2024-07-09 10:55:00|2553.62|2553.12|2552.87|2552.37|2553.87|2553.37|2552.62|2552.12|335
1720522800000|2024-07-09 11:00:00|2552.62|2552.12|2552.49|2551.99|2553.12|2552.62|2551.99|2551.49|314
1720523100000|2024-07-09 11:05:00|2552.37|2551.87|2551.37|2550.87|2552.49|2551.99|2550.37|2549.87|523
1720523400000|2024-07-09 11:10:00|2551.24|2550.74|2551.87|2551.37|2551.87|2551.37|2550.49|2549.99|261
1720523700000|2024-07-09 11:15:00|2552.12|2551.62|2551.12|2550.62|2552.87|2552.37|2550.87|2550.37|426
1720524000000|2024-07-09 11:20:00|2551.24|2550.74|2549.62|2549.12|2551.24|2550.74|2549.37|2548.87|365
1720524300000|2024-07-09 11:25:00|2549.87|2549.37|2551.62|2551.12|2551.74|2551.24|2549.12|2548.62|322
1720524600000|2024-07-09 11:30:00|2551.37|2550.87|2551.87|2551.37|2552.12|2551.62|2550.99|2550.49|219
1720524900000|2024-07-09 11:35:00|2551.99|2551.49|2552.37|2551.87|2552.37|2551.87|2551.12|2550.62|143
1720525200000|2024-07-09 11:40:00|2552.68|2552.18|2551.18|2550.68|2553.18|2552.68|2551.18|2550.68|220
1720525500000|2024-07-09 11:45:00|2551.05|2550.55|2551.93|2551.43|2551.93|2551.43|2549.93|2549.43|229
1720525800000|2024-07-09 11:50:00|2552.05|2551.55|2552.18|2551.68|2552.55|2552.05|2551.68|2551.18|172
1720526100000|2024-07-09 11:55:00|2552.3|2551.8|2551.18|2550.68|2552.43|2551.93|2551.05|2550.55|243
1720526400000|2024-07-09 12:00:00|2551.43|2550.93|2548.93|2548.43|2551.68|2551.18|2548.93|2548.43|356
1720526700000|2024-07-09 12:05:00|2548.8|2548.3|2548.68|2548.18|2549.43|2548.93|2548.18|2547.68|357
1720527000000|2024-07-09 12:10:00|2548.93|2548.43|2549.18|2548.68|2550.18|2549.68|2548.68|2548.18|340
1720527300000|2024-07-09 12:15:00|2549.05|2548.55|2548.68|2548.18|2549.93|2549.43|2548.68|2548.18|343
1720527600000|2024-07-09 12:20:00|2548.8|2548.3|2544.43|2543.93|2548.93|2548.43|2544.18|2543.68|690
1720527900000|2024-07-09 12:25:00|2544.3|2543.8|2542.43|2541.93|2544.3|2543.8|2542.18|2541.68|719
1720528200000|2024-07-09 12:30:00|2542.55|2542.05|2540.93|2540.43|2542.93|2542.43|2540.18|2539.68|606
1720528500000|2024-07-09 12:35:00|2540.68|2540.18|2538.68|2538.18|2540.93|2540.43|2538.55|2538.05|425
1720528800000|2024-07-09 12:40:00|2538.43|2537.93|2538.93|2538.43|2539.43|2538.93|2537.93|2537.43|720
1720529100000|2024-07-09 12:45:00|2538.8|2538.3|2539.93|2539.43|2540.18|2539.68|2538.18|2537.68|455
1720529400000|2024-07-09 12:50:00|2539.68|2539.18|2539.93|2539.43|2539.93|2539.43|2537.43|2536.93|699
1720529700000|2024-07-09 12:55:00|2539.8|2539.3|2541.18|2540.68|2541.43|2540.93|2539.43|2538.93|534
1720530000000|2024-07-09 13:00:00|2541.43|2540.93|2543.43|2542.93|2543.93|2543.43|2541.43|2540.93|511
1720530300000|2024-07-09 13:05:00|2543.55|2543.05|2542.93|2542.43|2544.43|2543.93|2542.93|2542.43|858
1720530600000|2024-07-09 13:10:00|2542.68|2542.18|2542.68|2542.18|2542.93|2542.43|2541.55|2541.05|535
1720530900000|2024-07-09 13:15:00|2542.55|2542.05|2542.43|2541.93|2543.18|2542.68|2541.93|2541.43|513
1720531200000|2024-07-09 13:20:00|2542.18|2541.68|2543.43|2542.93|2543.68|2543.18|2542.18|2541.68|319
1720531500000|2024-07-09 13:25:00|2543.3|2542.8|2543.43|2542.93|2543.68|2543.18|2543.18|2542.68|403
1720531800000|2024-07-09 13:30:00|2543.3|2542.8|2540.43|2539.93|2543.3|2542.8|2539.68|2539.18|805
1720532100000|2024-07-09 13:35:00|2540.68|2540.18|2540.93|2540.43|2541.68|2541.18|2540.05|2539.55|401
1720532400000|2024-07-09 13:40:00|2540.68|2540.18|2538.93|2538.43|2541.43|2540.93|2538.05|2537.55|1152
1720532700000|2024-07-09 13:45:00|2538.68|2538.18|2538.55|2538.05|2539.93|2539.43|2538.43|2537.93|597
1720533000000|2024-07-09 13:50:00|2538.43|2537.93|2537.93|2537.43|2539.18|2538.68|2537.18|2536.68|481
1720533300000|2024-07-09 13:55:00|2537.8|2537.3|2535.68|2535.18|2537.93|2537.43|2535.43|2534.93|713
1720533600000|2024-07-09 14:00:00|2536.18|2535.68|2535.93|2535.43|2536.93|2536.43|2533.68|2533.18|1097
1720533900000|2024-07-09 14:05:00|2536.18|2535.68|2534.18|2533.68|2536.18|2535.68|2532.93|2532.43|792
1720534200000|2024-07-09 14:10:00|2534.04|2533.54|2535.29|2534.79|2535.91|2535.41|2533.41|2532.91|501
1720534500000|2024-07-09 14:15:00|2535.54|2535.04|2535.29|2534.79|2536.79|2536.29|2535.29|2534.79|755
1720534800000|2024-07-09 14:20:00|2535.16|2534.66|2533.54|2533.04|2535.79|2535.29|2533.54|2533.04|571
1720535100000|2024-07-09 14:25:00|2533.29|2532.79|2531.29|2530.79|2533.29|2532.79|2531.04|2530.54|1228
1720535400000|2024-07-09 14:30:00|2531.04|2530.54|2533.54|2533.04|2533.54|2533.04|2529.41|2528.91|1298
1720535700000|2024-07-09 14:35:00|2533.29|2532.79|2536.29|2535.79|2536.54|2536.04|2533.29|2532.79|776
1720536000000|2024-07-09 14:40:00|2536.04|2535.54|2534.66|2534.16|2536.29|2535.79|2534.29|2533.79|833
1720536300000|2024-07-09 14:45:00|2534.79|2534.29|2532.54|2532.04|2535.29|2534.79|2532.54|2532.04|647
1720536600000|2024-07-09 14:50:00|2532.41|2531.91|2534.04|2533.54|2534.29|2533.79|2532.29|2531.79|887
1720536900000|2024-07-09 14:55:00|2533.91|2533.41|2532.54|2532.04|2534.04|2533.54|2532.29|2531.79|1291
1720537200000|2024-07-09 15:00:00|2532.29|2531.79|2531.29|2530.79|2534.04|2533.54|2531.29|2530.79|905
1720537500000|2024-07-09 15:05:00|2531.54|2531.04|2531.29|2530.79|2532.29|2531.79|2531.04|2530.54|902
1720537800000|2024-07-09 15:10:00|2531.41|2530.91|2532.04|2531.54|2532.04|2531.54|2530.29|2529.79|935
1720538100000|2024-07-09 15:15:00|2531.79|2531.29|2532.04|2531.54|2532.54|2532.04|2530.54|2530.04|1501
1720538400000|2024-07-09 15:20:00|2531.79|2531.29|2530.79|2529.29|2532.04|2531.54|2530.29|2529.29|2303
1720538700000|2024-07-09 15:25:00|||||||||1389
1720539000000|2024-07-09 15:30:00|2532.49|2531.09|2532.86|2531.46|2532.99|2531.59|2531.74|2530.34|474
1720539300000|2024-07-09 15:35:00|2532.99|2531.59|2534.24|2532.84|2534.24|2532.84|2532.61|2531.21|74
1720539600000|2024-07-09 15:40:00|2534.11|2532.71|2534.99|2533.59|2535.36|2533.96|2534.11|2532.71|112
1720539900000|2024-07-09 15:45:00|2535.11|2533.71|2535.61|2534.21|2536.24|2534.84|2534.99|2533.59|63
1720540200000|2024-07-09 15:50:00|2535.74|2534.34|2537.11|2535.71|2537.11|2535.71|2535.74|2534.34|72
1720540500000|2024-07-09 15:55:00|2537.24|2535.84|2537.54|2536.04|2538.11|2536.71|2537.24|2535.84|64
1720540800000|2024-07-09 16:00:00|2537.53|2536.03|2537.58|2536.08|2537.98|2536.48|2537.13|2535.63|0
1720541100000|2024-07-09 16:05:00|2537.59|2536.09|2537.2|2535.7|2537.61|2536.11|2537.2|2535.7|0
1720541400000|2024-07-09 16:10:00|2537.21|2535.71|2536.79|2535.29|2537.61|2536.11|2536.79|2535.29|0
1720541700000|2024-07-09 16:15:00|2536.8|2535.3|2536.42|2534.92|2537.61|2536.11|2536.42|2534.92|0
1720542000000|2024-07-09 16:20:00|2536.41|2534.91|2536.81|2535.31|2537.22|2535.72|2536.41|2534.91|0
1720542300000|2024-07-09 16:25:00|2536.8|2535.3|2537.21|2535.71|2537.21|2535.71|2536.8|2535.3|0
1720542600000|2024-07-09 16:30:00|2537.61|2536.11|2536.84|2535.34|2537.61|2536.11|2536.41|2534.91|0
1720542900000|2024-07-09 16:35:00|2536.85|2535.35|2536.22|2534.72|2536.85|2535.35|2536.02|2534.52|0
1720543200000|2024-07-09 16:40:00|2536.02|2534.52|2536.85|2535.35|2536.85|2535.35|2536.02|2534.52|0
1720543500000|2024-07-09 16:45:00|2536.84|2535.34|2536.61|2535.11|2536.85|2535.35|2536.41|2534.91|0
1720543800000|2024-07-09 16:50:00|2536.81|2535.31|2537.62|2536.12|2537.62|2536.12|2536.41|2534.91|0
1720544100000|2024-07-09 16:55:00|2537.61|2536.11|2538.87|2537.37|2538.87|2537.37|2537.61|2536.11|0
1720544400000|2024-07-09 17:00:00|2538.68|2537.18|2539.71|2538.21|2540.12|2538.62|2538.46|2536.96|0
1720544700000|2024-07-09 17:05:00|2539.72|2538.22|2539.71|2538.21|2540.11|2538.61|2538.89|2537.39|0
1720545000000|2024-07-09 17:10:00|2539.72|2538.22|2538.9|2537.4|2539.72|2538.22|2538.5|2537|0
1720545300000|2024-07-09 17:15:00|2538.89|2537.39|2537.19|2535.69|2538.89|2537.39|2535.97|2534.47|0
1720545600000|2024-07-09 17:20:00|2537.2|2535.7|2535.97|2534.47|2537.6|2536.1|2535.96|2534.46|0
1720545900000|2024-07-09 17:25:00|2536.37|2534.87|2536.78|2535.28|2536.8|2535.3|2535.96|2534.46|0
1720546200000|2024-07-09 17:30:00|2536.58|2535.08|2538.01|2536.51|2538.01|2536.51|2536.58|2535.08|0
1720546500000|2024-07-09 17:35:00|2538|2536.5|2537.61|2536.11|2538.01|2536.51|2537.2|2535.7|0
1720546800000|2024-07-09 17:40:00|2537.6|2536.1|2537.2|2535.7|2537.6|2536.1|2536.79|2535.29|0
1720547100000|2024-07-09 17:45:00|2537.19|2535.69|2536.39|2534.89|2537.19|2535.69|2536.39|2534.89|0
1720547400000|2024-07-09 17:50:00|2536.4|2534.9|2536.41|2534.91|2536.82|2535.32|2536.39|2534.89|0
1720547700000|2024-07-09 17:55:00|2536.8|2535.3|2536|2534.5|2536.81|2535.31|2536|2534.5|0
1720548000000|2024-07-09 18:00:00|2535.99|2534.49|2535.95|2534.45|2536.4|2534.9|2535.54|2534.04|0
1720548300000|2024-07-09 18:05:00|2535.55|2534.05|2535.97|2534.47|2535.97|2534.47|2535.15|2533.65|0
1720548600000|2024-07-09 18:10:00|2535.96|2534.46|2535.95|2534.45|2536.17|2534.67|2535.55|2534.05|0
1720548900000|2024-07-09 18:15:00|2535.96|2534.46|2535.96|2534.46|2536.36|2534.86|2535.95|2534.45|0
1720549200000|2024-07-09 18:20:00|2535.97|2534.47|2536.75|2535.25|2536.77|2535.27|2535.95|2534.45|0
1720549500000|2024-07-09 18:25:00|2536.35|2534.85|2535.93|2534.43|2536.75|2535.25|2535.93|2534.43|0
1720549800000|2024-07-09 18:30:00|2535.94|2534.44|2536.35|2534.85|2536.36|2534.86|2535.52|2534.02|0
1720550100000|2024-07-09 18:35:00|2535.95|2534.45|2536.76|2535.26|2537.16|2535.66|2535.94|2534.44|0
1720550400000|2024-07-09 18:40:00|2536.75|2535.25|2536.77|2535.27|2537.17|2535.67|2535.94|2534.44|0
1720550700000|2024-07-09 18:45:00|2536.76|2535.26|2536.37|2534.87|2536.78|2535.28|2536.37|2534.87|0
1720551000000|2024-07-09 18:50:00|2536.76|2535.26|2535.53|2534.03|2536.76|2535.26|2535.53|2534.03|0
1720551300000|2024-07-09 18:55:00|2535.54|2534.04|2535.95|2534.45|2535.95|2534.45|2535.52|2534.02|0
1720551600000|2024-07-09 19:00:00|2536.35|2534.85|2535.53|2534.03|2536.35|2534.85|2535.53|2534.03|0
1720551900000|2024-07-09 19:05:00|2535.33|2533.83|2535.14|2533.64|2535.54|2534.04|2535.12|2533.62|0
1720552200000|2024-07-09 19:10:00|2535.13|2533.63|2535.54|2534.04|2535.55|2534.05|2535.12|2533.62|0
1720552500000|2024-07-09 19:15:00|2535.14|2533.64|2535.52|2534.02|2535.54|2534.04|2535.14|2533.64|0
1720552800000|2024-07-09 19:20:00|2535.53|2534.03|2535.52|2534.02|2535.93|2534.43|2535.11|2533.61|0
1720553100000|2024-07-09 19:25:00|2535.53|2534.03|2535.94|2534.44|2535.94|2534.44|2535.52|2534.02|0
1720553400000|2024-07-09 19:30:00|2535.93|2534.43|2535.53|2534.03|2535.93|2534.43|2535.12|2533.62|0
1720553700000|2024-07-09 19:35:00|2535.13|2533.63|2535.15|2533.65|2535.56|2534.06|2535.13|2533.63|0
1720554000000|2024-07-09 19:40:00|2535.16|2533.66|2535.54|2534.04|2535.56|2534.06|2535.15|2533.65|0
1720554300000|2024-07-09 19:45:00|2535.55|2534.05|2535.16|2533.66|2535.55|2534.05|2534.74|2533.24|0
1720554600000|2024-07-09 19:50:00|2535.15|2533.65|2535.15|2533.65|2535.57|2534.07|2535.14|2533.64|0
1720554900000|2024-07-09 19:55:00|2535.14|2533.64|2535.35|2533.85|2535.95|2534.45|2534.74|2533.24|0
1720555200000|2024-07-09 20:00:00|2535.51|2534.01|2535.26|2533.76|2536.08|2534.58|2535.06|2533.56|0
1720555500000|2024-07-09 20:05:00|2535.18|2533.68|2535.43|2533.93|2535.51|2534.01|2535.06|2533.56|0
1720555800000|2024-07-09 20:10:00|2535.51|2534.01|2535.43|2533.93|2535.51|2534.01|2535.34|2533.84|0
1720556100000|2024-07-09 20:15:00|2535.51|2534.01|2535.63|2534.13|2535.71|2534.21|2535.51|2534.01|0
1720556400000|2024-07-09 20:20:00|2535.64|2534.14|2536.17|2534.67|2536.17|2534.67|2535.64|2534.14|0
1720556700000|2024-07-09 20:25:00|2536.16|2534.66|2535.88|2534.38|2536.16|2534.66|2535.88|2534.38|0
1720557900000|2024-07-09 20:45:00|2536.08|2534.58|2535.88|2534.38|2536.08|2534.58|2535.8|2534.3|0
1720558200000|2024-07-09 20:50:00|2535.96|2534.46|2535.91|2534.41|2535.99|2534.49|2535.91|2534.41|0
1720558500000|2024-07-09 20:55:00|2535.83|2534.33|2535.54|2534.04|2535.91|2534.41|2535.54|2534.04|0
1720561500000|2024-07-09 21:45:00|2535.09|2533.59|2535.09|2533.59|2535.13|2533.63|2535.09|2533.59|0
1720561800000|2024-07-09 21:50:00|2535.17|2533.67|2535.13|2533.63|2535.17|2533.67|2535|2533.5|0
1720562100000|2024-07-09 21:55:00|2535.12|2533.62|2535.04|2533.54|2535.13|2533.63|2535|2533.5|0
1720562400000|2024-07-09 22:00:00|2535.05|2533.55|2535.58|2534.08|2536.11|2534.61|2535.05|2533.55|0
1720562700000|2024-07-09 22:05:00|2535.54|2534.04|2535.74|2534.24|2535.91|2534.41|2535.54|2534.04|0
1720563000000|2024-07-09 22:10:00|2535.7|2534.2|2535.54|2534.04|2535.83|2534.33|2535.54|2534.04|0
1720565100000|2024-07-09 22:45:00|2536.27|2534.77|2536.11|2534.61|2536.36|2534.86|2535.99|2534.49|0
1720565400000|2024-07-09 22:50:00|2535.99|2534.49|2535.91|2534.41|2536.11|2534.61|2535.91|2534.41|0
1720565700000|2024-07-09 22:55:00|2535.99|2534.49|2536.11|2534.61|2536.11|2534.61|2535.91|2534.41|0
1720566000000|2024-07-09 23:00:00|2536.12|2534.62|2536.44|2534.94|2536.44|2534.94|2536.12|2534.62|0
1720566300000|2024-07-09 23:05:00|2536.48|2534.98|2536.44|2534.94|2536.56|2535.06|2536.36|2534.86|0
1720566600000|2024-07-09 23:10:00|2536.36|2534.86|2536.36|2534.86|2536.44|2534.94|2536.36|2534.86|0
1720568700000|2024-07-09 23:45:00|2536.4|2534.9|2536.36|2534.86|2536.44|2534.94|2536.28|2534.78|0
1720569000000|2024-07-09 23:50:00|2536.28|2534.78|2536.2|2534.7|2536.36|2534.86|2536.2|2534.7|0
1720569300000|2024-07-09 23:55:00|2536.28|2534.78|2536.2|2534.7|2536.28|2534.78|2536.2|2534.7|0
1720569600000|2024-07-10 00:00:00|2536.28|2534.78|2537.05|2535.55|2537.05|2535.55|2536.28|2534.78|0
1720569900000|2024-07-10 00:05:00|2537.04|2535.54|2537.17|2535.67|2537.29|2535.79|2536.84|2535.34|0
1720570200000|2024-07-10 00:10:00|2537.21|2535.71|2537.84|2536.34|2537.84|2536.34|2537.05|2535.55|0
1720570500000|2024-07-10 00:15:00|2538.4|2536.9|2538.01|2536.51|2538.4|2536.9|2536.81|2535.31|0
1720570800000|2024-07-10 00:20:00|2537.81|2536.31|2538.01|2536.51|2538.01|2536.51|2537.6|2536.1|0
1720571100000|2024-07-10 00:25:00|2538|2536.5|2537.2|2535.7|2538|2536.5|2536.81|2535.31|0
1720589400000|2024-07-10 05:30:00|2535.63|2534.13|2535.63|2534.13|2535.64|2534.14|2535.63|2534.13|0
1720589700000|2024-07-10 05:35:00|2535.24|2533.74|2535.23|2533.73|2535.64|2534.14|2534.83|2533.33|0
1720590000000|2024-07-10 05:40:00|2535.22|2533.72|2535.23|2533.73|2535.23|2533.73|2535.22|2533.72|0
1720590300000|2024-07-10 05:45:00|2535.22|2533.72|2534.82|2533.32|2535.22|2533.72|2534.62|2533.12|0
1720590600000|2024-07-10 05:50:00|2535.22|2533.72|2534.02|2532.52|2535.22|2533.72|2534.02|2532.52|0
1720590900000|2024-07-10 05:55:00|2533.62|2532.12|2533.22|2531.72|2533.62|2532.12|2533.22|2531.72|0
1720591200000|2024-07-10 06:00:00|2532.83|2531.33|2532.83|2531.33|2535.22|2533.72|2532.43|2530.93|0
1720591500000|2024-07-10 06:05:00|2533.23|2531.73|2533.63|2532.13|2534.03|2532.53|2532.83|2531.33|0
1720591800000|2024-07-10 06:10:00|2533.64|2532.14|2533.63|2532.13|2534.04|2532.54|2533.24|2531.74|0
1720592100000|2024-07-10 06:15:00|2533.23|2531.73|2534.44|2532.94|2534.44|2532.94|2532.84|2531.34|0
1720592400000|2024-07-10 06:20:00|2534.64|2533.14|2535.63|2534.13|2535.63|2534.13|2534.44|2532.94|0
1720592700000|2024-07-10 06:25:00|2536|2534.5|2536.81|2535.31|2536.81|2535.31|2536|2534.5|0
1720593000000|2024-07-10 06:30:00|2534.86|2533.46|2539.86|2538.46|2541.99|2540.59|2534.86|2533.46|34
1720593300000|2024-07-10 06:35:00|2539.74|2538.34|2539.11|2537.71|2539.74|2538.34|2539.11|2537.71|5
1720593600000|2024-07-10 06:40:00|2538.86|2537.46|2538.99|2537.59|2539.11|2537.71|2538.86|2537.46|1
1720593900000|2024-07-10 06:45:00|2538.86|2537.46|2539.74|2538.34|2539.86|2538.46|2538.49|2537.09|10
1720594200000|2024-07-10 06:50:00|2539.61|2538.21|2538.86|2537.46|2539.61|2538.21|2538.86|2537.46|8
1720594500000|2024-07-10 06:55:00|2539.66|2538.16|2537.65|2536.15|2539.66|2538.16|2537.65|2536.15|0
1720594800000|2024-07-10 07:00:00|2539.29|2538.79|2535.79|2535.29|2543.29|2542.79|2535.79|2535.29|3181
1720595100000|2024-07-10 07:05:00|2535.54|2535.04|2535.29|2534.79|2538.29|2537.79|2535.04|2534.54|1440
1720595400000|2024-07-10 07:10:00|2535.79|2535.29|2532.54|2532.04|2536.29|2535.79|2532.04|2531.54|1150
1720595700000|2024-07-10 07:15:00|2532.29|2531.79|2533.54|2533.04|2534.29|2533.79|2529.79|2529.29|1093
1720596000000|2024-07-10 07:20:00|2533.29|2532.79|2532.04|2531.54|2534.54|2534.04|2531.91|2531.41|754
1720596300000|2024-07-10 07:25:00|2531.79|2531.29|2530.54|2530.04|2533.29|2532.79|2530.16|2529.66|783
1720596600000|2024-07-10 07:30:00|2530.79|2530.29|2532.29|2531.79|2533.04|2532.54|2528.54|2528.04|1373
1720596900000|2024-07-10 07:35:00|2532.41|2531.91|2533.79|2533.29|2534.79|2534.29|2531.79|2531.29|684
1720597200000|2024-07-10 07:40:00|2533.76|2533.26|2530.51|2530.01|2533.76|2533.26|2530.26|2529.76|531
1720597500000|2024-07-10 07:45:00|2530.63|2530.13|2534.01|2533.51|2534.26|2533.76|2530.51|2530.01|574
1720597800000|2024-07-10 07:50:00|2533.76|2533.26|2530.76|2530.26|2534.51|2534.01|2530.51|2530.01|653
1720598100000|2024-07-10 07:55:00|2531.01|2530.51|2532.26|2531.76|2532.51|2532.01|2530.26|2529.76|475
1720598400000|2024-07-10 08:00:00|2532.01|2531.51|2533.26|2532.76|2533.76|2533.26|2531.51|2531.01|591
1720598700000|2024-07-10 08:05:00|2533.38|2532.88|2533.76|2533.26|2534.26|2533.76|2531.01|2530.51|629
1720599000000|2024-07-10 08:10:00|2534.01|2533.51|2534.26|2533.76|2536.26|2535.76|2533.76|2533.26|552
1720599300000|2024-07-10 08:15:00|2534.51|2534.01|2533.51|2533.01|2534.51|2534.01|2533.01|2532.51|532
1720599600000|2024-07-10 08:20:00|2533.26|2532.76|2534.01|2533.51|2536.26|2535.76|2533.01|2532.51|683
1720599900000|2024-07-10 08:25:00|2534.26|2533.76|2535.51|2535.01|2536.01|2535.51|2534.01|2533.51|438
1720600200000|2024-07-10 08:30:00|2535.76|2535.26|2536.26|2535.76|2536.76|2536.26|2534.51|2534.01|519
1720600500000|2024-07-10 08:35:00|2536.51|2536.01|2535.51|2535.01|2537.88|2537.38|2535.51|2535.01|726
1720600800000|2024-07-10 08:40:00|2535.76|2535.26|2533.51|2533.01|2536.01|2535.51|2532.51|2532.01|459
1720601100000|2024-07-10 08:45:00|2533.26|2532.76|2532.01|2531.51|2533.26|2532.76|2531.76|2531.26|397
1720601400000|2024-07-10 08:50:00|2531.76|2531.26|2534.01|2533.51|2534.01|2533.51|2531.76|2531.26|542
1720601700000|2024-07-10 08:55:00|2534.26|2533.76|2536.01|2535.51|2536.01|2535.51|2533.76|2533.26|450
1720602000000|2024-07-10 09:00:00|2536.13|2535.63|2537.76|2537.26|2538.01|2537.51|2535.76|2535.26|609
1720602300000|2024-07-10 09:05:00|2537.51|2537.01|2536.26|2535.76|2537.76|2537.26|2535.76|2535.26|464
1720602600000|2024-07-10 09:10:00|2536.01|2535.51|2538.76|2538.26|2538.76|2538.26|2535.63|2535.13|442
1720602900000|2024-07-10 09:15:00|2538.51|2538.01|2539.51|2539.01|2539.51|2539.01|2538.01|2537.51|633
1720603200000|2024-07-10 09:20:00|2539.38|2538.88|2540.76|2540.26|2541.26|2540.76|2539.26|2538.76|577
1720603500000|2024-07-10 09:25:00|2541.01|2540.51|2540.76|2540.26|2541.76|2541.26|2540.01|2539.51|467
1720603800000|2024-07-10 09:30:00|2540.51|2540.01|2542.63|2542.13|2543.01|2542.51|2540.51|2540.01|556
1720604100000|2024-07-10 09:35:00|2542.76|2542.26|2542.26|2541.76|2542.76|2542.26|2541.51|2541.01|611
1720604400000|2024-07-10 09:40:00|2542.01|2541.51|2540.01|2539.51|2542.26|2541.76|2539.88|2539.38|619
1720604700000|2024-07-10 09:45:00|2539.76|2539.26|2540.01|2539.51|2540.76|2540.26|2538.76|2538.26|714
1720605000000|2024-07-10 09:50:00|2539.76|2539.26|2542.01|2541.51|2542.26|2541.76|2539.51|2539.01|443
1720605300000|2024-07-10 09:55:00|2542.13|2541.63|2543.01|2542.51|2543.51|2543.01|2542.01|2541.51|400
1720605600000|2024-07-10 10:00:00|2543.26|2542.76|2544.26|2543.76|2545.01|2544.51|2543.26|2542.76|538
1720605900000|2024-07-10 10:05:00|2544.38|2543.88|2544.76|2544.26|2545.01|2544.51|2543.01|2542.51|550
1720606200000|2024-07-10 10:10:00|2545.01|2544.51|2543.76|2543.26|2545.01|2544.51|2543.26|2542.76|461
1720606500000|2024-07-10 10:15:00|2544.01|2543.51|2543.76|2543.26|2544.01|2543.51|2543.01|2542.51|441
1720606800000|2024-07-10 10:20:00|2543.51|2543.01|2543.76|2543.26|2543.88|2543.38|2542.76|2542.26|422
1720607100000|2024-07-10 10:25:00|2543.51|2543.01|2543.76|2543.26|2544.01|2543.51|2543.13|2542.63|358
1720607400000|2024-07-10 10:30:00|2543.63|2543.13|2543.26|2542.76|2544.01|2543.51|2543.26|2542.76|337
1720607700000|2024-07-10 10:35:00|2543.51|2543.01|2543.88|2543.38|2544.26|2543.76|2542.51|2542.01|433
1720608000000|2024-07-10 10:40:00|2544.01|2543.51|2544.51|2544.01|2545.01|2544.51|2543.76|2543.26|387
1720608300000|2024-07-10 10:45:00|2544.26|2543.76|2543.26|2542.76|2544.51|2544.01|2542.26|2541.76|471
1720608600000|2024-07-10 10:50:00|2543.01|2542.51|2542.76|2542.26|2543.26|2542.76|2541.76|2541.26|328
1720608900000|2024-07-10 10:55:00|2542.51|2542.01|2542.76|2542.26|2543.26|2542.76|2541.88|2541.38|278
1720609200000|2024-07-10 11:00:00|2543.01|2542.51|2543.51|2543.01|2543.51|2543.01|2542.26|2541.76|376
1720609500000|2024-07-10 11:05:00|2543.63|2543.13|2544.01|2543.51|2544.76|2544.26|2543.51|2543.01|429
1720609800000|2024-07-10 11:10:00|2543.76|2543.26|2542.76|2542.26|2544.01|2543.51|2542.26|2541.76|306
1720610100000|2024-07-10 11:15:00|2542.63|2542.13|2541.51|2541.01|2542.76|2542.26|2541.51|2541.01|312
1720610400000|2024-07-10 11:20:00|2541.26|2540.76|2542.51|2542.01|2543.01|2542.51|2541.26|2540.76|331
1720610700000|2024-07-10 11:25:00|2542.38|2541.88|2541.26|2540.76|2542.51|2542.01|2540.51|2540.01|279
1720611000000|2024-07-10 11:30:00|2541.01|2540.51|2541.51|2541.01|2542.01|2541.51|2540.76|2540.26|328
1720611300000|2024-07-10 11:35:00|2541.76|2541.26|2542.26|2541.76|2542.38|2541.88|2541.26|2540.76|263
1720611600000|2024-07-10 11:40:00|2542.24|2541.74|2542.49|2541.99|2542.49|2541.99|2541.74|2541.24|169
1720611900000|2024-07-10 11:45:00|2542.24|2541.74|2542.49|2541.99|2542.99|2542.49|2541.74|2541.24|252
1720612200000|2024-07-10 11:50:00|2542.24|2541.74|2542.74|2542.24|2542.99|2542.49|2541.99|2541.49|256
1720612500000|2024-07-10 11:55:00|2542.86|2542.36|2542.49|2541.99|2542.99|2542.49|2542.24|2541.74|241
1720612800000|2024-07-10 12:00:00|2542.61|2542.11|2545.49|2544.99|2545.49|2544.99|2542.61|2542.11|405
1720613100000|2024-07-10 12:05:00|2545.24|2544.74|2545.99|2545.49|2545.99|2545.49|2545.24|2544.74|561
1720613400000|2024-07-10 12:10:00|2545.86|2545.36|2546.49|2545.99|2546.49|2545.99|2545.24|2544.74|331
1720613700000|2024-07-10 12:15:00|2546.24|2545.74|2545.74|2545.24|2546.74|2546.24|2545.24|2544.74|406
1720614000000|2024-07-10 12:20:00|2545.49|2544.99|2544.49|2543.99|2545.74|2545.24|2544.49|2543.99|236
1720614300000|2024-07-10 12:25:00|2544.24|2543.74|2545.24|2544.74|2545.24|2544.74|2544.24|2543.74|277
1720614600000|2024-07-10 12:30:00|2545.11|2544.61|2544.99|2544.49|2545.99|2545.49|2544.99|2544.49|320
1720614900000|2024-07-10 12:35:00|2544.74|2544.24|2545.49|2544.99|2545.49|2544.99|2544.74|2544.24|276
1720615200000|2024-07-10 12:40:00|2545.24|2544.74|2545.36|2544.86|2545.74|2545.24|2544.74|2544.24|221
1720615500000|2024-07-10 12:45:00|2545.24|2544.74|2542.99|2542.49|2545.49|2544.99|2542.99|2542.49|404
1720615800000|2024-07-10 12:50:00|2543.11|2542.61|2544.74|2544.24|2544.74|2544.24|2542.99|2542.49|261
1720616100000|2024-07-10 12:55:00|2544.99|2544.49|2543.24|2542.74|2545.49|2544.99|2543.24|2542.74|435
1720616400000|2024-07-10 13:00:00|2543.11|2542.61|2544.36|2543.86|2544.49|2543.99|2542.61|2542.11|493
1720616700000|2024-07-10 13:05:00|2544.24|2543.74|2544.49|2543.99|2544.74|2544.24|2543.61|2543.11|203
1720617000000|2024-07-10 13:10:00|2544.24|2543.74|2543.99|2543.49|2544.49|2543.99|2543.99|2543.49|229
1720617300000|2024-07-10 13:15:00|2544.11|2543.61|2543.99|2543.49|2544.24|2543.74|2543.74|2543.24|229
1720617600000|2024-07-10 13:20:00|2544.11|2543.61|2543.74|2543.24|2544.49|2543.99|2542.99|2542.49|371
1720617900000|2024-07-10 13:25:00|2543.61|2543.11|2541.49|2540.99|2543.74|2543.24|2541.49|2540.99|363
1720618200000|2024-07-10 13:30:00|2540.99|2540.49|2542.24|2541.74|2542.49|2541.99|2539.99|2539.49|810
1720618500000|2024-07-10 13:35:00|2542.49|2541.99|2540.61|2540.11|2542.49|2541.99|2539.49|2538.99|471
1720618800000|2024-07-10 13:40:00|2540.74|2540.24|2540.24|2539.74|2541.24|2540.74|2539.99|2539.49|482
1720619100000|2024-07-10 13:45:00|2540.49|2539.99|2540.24|2539.74|2540.99|2540.49|2539.74|2539.24|545
1720619400000|2024-07-10 13:50:00|2539.99|2539.49|2542.24|2541.74|2542.24|2541.74|2539.49|2538.99|384
1720619700000|2024-07-10 13:55:00|2541.99|2541.49|2542.49|2541.99|2542.49|2541.99|2541.11|2540.61|552
1720620000000|2024-07-10 14:00:00|2542.74|2542.24|2544.99|2544.49|2545.74|2545.24|2542.74|2542.24|608
1720620300000|2024-07-10 14:05:00|2545.24|2544.74|2545.49|2544.99|2546.24|2545.74|2543.99|2543.49|659
1720620600000|2024-07-10 14:10:00|2545.45|2544.95|2543.45|2542.95|2545.82|2545.32|2543.45|2542.95|343
1720620900000|2024-07-10 14:15:00|2543.2|2542.7|2542.95|2542.45|2544.2|2543.7|2542.7|2542.2|380
1720621200000|2024-07-10 14:20:00|2543.07|2542.57|2543.95|2543.45|2543.95|2543.45|2542.32|2541.82|491
1720621500000|2024-07-10 14:25:00|2544.2|2543.7|2544.95|2544.45|2544.95|2544.45|2543.95|2543.45|361
1720621800000|2024-07-10 14:30:00|2544.7|2544.2|2544.45|2543.95|2545.2|2544.7|2544.2|2543.7|378
1720622100000|2024-07-10 14:35:00|2544.2|2543.7|2544.7|2544.2|2545.32|2544.82|2543.7|2543.2|444
1720622400000|2024-07-10 14:40:00|2544.45|2543.95|2544.45|2543.95|2545.45|2544.95|2544.45|2543.95|319
1720622700000|2024-07-10 14:45:00|2544.7|2544.2|2544.95|2544.45|2544.95|2544.45|2543.7|2543.2|403
1720623000000|2024-07-10 14:50:00|2544.7|2544.2|2544.2|2543.7|2544.95|2544.45|2544.07|2543.57|404
1720623300000|2024-07-10 14:55:00|2544.45|2543.95|2544.95|2544.45|2545.2|2544.7|2544.2|2543.7|704
1720623600000|2024-07-10 15:00:00|2545.07|2544.57|2545.82|2545.32|2546.32|2545.82|2544.95|2544.45|863
1720623900000|2024-07-10 15:05:00|2545.7|2545.2|2546.95|2546.45|2547.45|2546.95|2545.7|2545.2|840
1720624200000|2024-07-10 15:10:00|2546.7|2546.2|2547.2|2546.7|2547.32|2546.82|2546.2|2545.7|976
1720624500000|2024-07-10 15:15:00|2547.07|2546.57|2547.2|2546.7|2547.45|2546.95|2546.7|2546.2|1094
1720624800000|2024-07-10 15:20:00|2546.95|2546.45|2547.95|2546.45|2548.2|2547.7|2546.7|2546.2|1959
1720625100000|2024-07-10 15:25:00|||||||||774
1720625400000|2024-07-10 15:30:00|2549.4|2548|2549.77|2548.37|2550.15|2548.75|2549.02|2547.62|278
1720625700000|2024-07-10 15:35:00|2549.65|2548.25|2550.15|2548.75|2550.9|2549.5|2549.65|2548.25|67
1720626000000|2024-07-10 15:40:00|2550.27|2548.87|2550.4|2549|2551.02|2549.62|2550.27|2548.87|80
1720626300000|2024-07-10 15:45:00|2550.65|2549.25|2550.77|2549.37|2551.15|2549.75|2550.65|2549.25|85
1720626600000|2024-07-10 15:50:00|2550.65|2549.25|2549.9|2548.5|2550.65|2549.25|2549.4|2548|94
1720626900000|2024-07-10 15:55:00|2549.77|2548.37|2549.7|2548.2|2549.77|2548.37|2549.65|2548.2|78
1720627200000|2024-07-10 16:00:00|2549.3|2547.8|2549.32|2547.82|2549.7|2548.2|2549.3|2547.8|11
1720627500000|2024-07-10 16:05:00|2549.31|2547.81|2549.31|2547.81|2549.72|2548.22|2549.31|2547.81|0
1720627800000|2024-07-10 16:10:00|2549.71|2548.21|2549.72|2548.22|2550.11|2548.61|2549.7|2548.2|0
1720628100000|2024-07-10 16:15:00|2549.73|2548.23|2549.76|2548.26|2550.16|2548.66|2549.73|2548.23|0
1720628400000|2024-07-10 16:20:00|2549.75|2548.25|2551|2549.5|2551|2549.5|2549.75|2548.25|0
1720628700000|2024-07-10 16:25:00|2550.99|2549.49|2550.59|2549.09|2551.4|2549.9|2550.58|2549.08|0
1720629000000|2024-07-10 16:30:00|2550.58|2549.08|2549.78|2548.28|2550.6|2549.1|2549.78|2548.28|0
1720629300000|2024-07-10 16:35:00|2549.77|2548.27|2550.18|2548.68|2550.59|2549.09|2549.77|2548.27|0
1720629600000|2024-07-10 16:40:00|2550.19|2548.69|2550.62|2549.12|2550.62|2549.12|2549.79|2548.29|0
1720629900000|2024-07-10 16:45:00|2550.61|2549.11|2550.61|2549.11|2551.02|2549.52|2550.21|2548.71|0
1720630200000|2024-07-10 16:50:00|2550.21|2548.71|2550.22|2548.72|2550.61|2549.11|2550.2|2548.7|0
1720630500000|2024-07-10 16:55:00|2550.21|2548.71|2550.64|2549.14|2551.04|2549.54|2550.2|2548.7|0
1720630800000|2024-07-10 17:00:00|2550.63|2549.13|2552.25|2550.75|2552.25|2550.75|2550.62|2549.12|0
1720631100000|2024-07-10 17:05:00|2552.26|2550.76|2551.44|2549.94|2552.26|2550.76|2551.44|2549.94|0
1720631400000|2024-07-10 17:10:00|2551.45|2549.95|2551.05|2549.55|2551.85|2550.35|2550.64|2549.14|0
1720631700000|2024-07-10 17:15:00|2551.06|2549.56|2550.59|2549.09|2551.46|2549.96|2550.59|2549.09|0
1720632000000|2024-07-10 17:20:00|2550.6|2549.1|2549.37|2547.87|2550.6|2549.1|2549.37|2547.87|0
1720632300000|2024-07-10 17:25:00|2549.38|2547.88|2550.19|2548.69|2550.2|2548.7|2549.37|2547.87|0
1720632600000|2024-07-10 17:30:00|2550.59|2549.09|2550.98|2549.48|2550.99|2549.49|2550.57|2549.07|0
1720632900000|2024-07-10 17:35:00|2550.97|2549.47|2550.99|2549.49|2550.99|2549.49|2550.57|2549.07|0
1720633200000|2024-07-10 17:40:00|2550.98|2549.48|2551|2549.5|2551.4|2549.9|2550.6|2549.1|0
1720633500000|2024-07-10 17:45:00|2551.01|2549.51|2550.62|2549.12|2551.01|2549.51|2550.61|2549.11|0
1720633800000|2024-07-10 17:50:00|2551.01|2549.51|2551.02|2549.52|2551.43|2549.93|2550.62|2549.12|0
1720634100000|2024-07-10 17:55:00|2551.03|2549.53|2551.03|2549.53|2551.43|2549.93|2551.01|2549.51|0
1720634400000|2024-07-10 18:00:00|2551.02|2549.52|2550.24|2548.74|2551.04|2549.54|2550.23|2548.73|0
1720634700000|2024-07-10 18:05:00|2550.23|2548.73|2550.22|2548.72|2550.62|2549.12|2549.82|2548.32|0
1720635000000|2024-07-10 18:10:00|2550.21|2548.71|2550.63|2549.13|2550.63|2549.13|2549.81|2548.31|0
1720635300000|2024-07-10 18:15:00|2550.83|2549.33|2550.12|2548.62|2551.03|2549.53|2550.12|2548.62|0
1720635600000|2024-07-10 18:20:00|2550.11|2548.61|2550.12|2548.62|2550.72|2549.22|2550.11|2548.61|0
1720635900000|2024-07-10 18:25:00|2550.13|2548.63|2550.53|2549.03|2550.54|2549.04|2550.12|2548.62|0
1720636200000|2024-07-10 18:30:00|2550.52|2549.02|2550.94|2549.44|2550.94|2549.44|2550.52|2549.02|0
1720636500000|2024-07-10 18:35:00|2550.95|2549.45|2550.95|2549.45|2550.95|2549.45|2550.94|2549.44|0
1720636800000|2024-07-10 18:40:00|2550.94|2549.44|2550.95|2549.45|2550.95|2549.45|2550.54|2549.04|0
1720637100000|2024-07-10 18:45:00|2550.96|2549.46|2551.77|2550.27|2551.79|2550.29|2550.95|2549.45|0
1720637400000|2024-07-10 18:50:00|2551.78|2550.28|2551.77|2550.27|2552.18|2550.68|2551.76|2550.26|0
1720637700000|2024-07-10 18:55:00|2551.76|2550.26|2551.78|2550.28|2552.17|2550.67|2551.36|2549.86|0
1720638000000|2024-07-10 19:00:00|2551.77|2550.27|2552.16|2550.66|2552.17|2550.67|2551.75|2550.25|0
1720638300000|2024-07-10 19:05:00|2552.15|2550.65|2552.17|2550.67|2552.17|2550.67|2551.75|2550.25|0
1720638600000|2024-07-10 19:10:00|2552.16|2550.66|2551.78|2550.28|2552.17|2550.67|2551.77|2550.27|0
1720638900000|2024-07-10 19:15:00|2551.77|2550.27|2551.78|2550.28|2551.98|2550.48|2551.77|2550.27|0
1720639200000|2024-07-10 19:20:00|2551.77|2550.27|2551.37|2549.87|2551.78|2550.28|2551.37|2549.87|0
1720639500000|2024-07-10 19:25:00|2551.38|2549.88|2551.39|2549.89|2551.4|2549.9|2551.37|2549.87|0
1720639800000|2024-07-10 19:30:00|2551.38|2549.88|2552.59|2551.09|2553|2551.5|2551.38|2549.88|0
1720640100000|2024-07-10 19:35:00|2552.19|2550.69|2553.37|2551.87|2553.37|2551.87|2552.19|2550.69|0
1720640400000|2024-07-10 19:40:00|2553.38|2551.88|2552.56|2551.06|2553.39|2551.89|2552.55|2551.05|0
1720640700000|2024-07-10 19:45:00|2552.57|2551.07|2553.81|2552.31|2554.21|2552.71|2552.56|2551.06|0
1720641000000|2024-07-10 19:50:00|2553.8|2552.3|2555.07|2553.57|2555.47|2553.97|2553.8|2552.3|0
1720641300000|2024-07-10 19:55:00|2555.06|2553.56|2554.28|2552.78|2555.1|2553.6|2554.28|2552.78|0
1720641600000|2024-07-10 20:00:00|2554.27|2552.77|2553.09|2551.59|2554.27|2552.77|2553.01|2551.51|0
1720641900000|2024-07-10 20:05:00|2553.08|2551.58|2553.45|2551.95|2553.54|2552.04|2552.76|2551.26|0
1720642200000|2024-07-10 20:10:00|2553.37|2551.87|2553.24|2551.74|2553.45|2551.95|2553.12|2551.62|0
1720642500000|2024-07-10 20:15:00|2553.32|2551.82|2553.77|2552.27|2553.77|2552.27|2552.95|2551.45|0
1720642800000|2024-07-10 20:20:00|2553.69|2552.19|2553.69|2552.19|2553.69|2552.19|2553.48|2551.98|0
1720643100000|2024-07-10 20:25:00|2553.61|2552.11|2553.77|2552.27|2553.77|2552.27|2553.57|2552.07|0
1720643400000|2024-07-10 20:30:00|2553.69|2552.19|2553.45|2551.95|2553.77|2552.27|2553.45|2551.95|0
1720643700000|2024-07-10 20:35:00|2553.44|2551.94|2553.44|2551.94|2553.44|2551.94|2553.36|2551.86|0
1720644000000|2024-07-10 20:40:00|2553.36|2551.86|2553.44|2551.94|2553.44|2551.94|2553.28|2551.78|0
1720644300000|2024-07-10 20:45:00|2553.36|2551.86|2553.36|2551.86|2553.44|2551.94|2553.08|2551.58|0
1720644600000|2024-07-10 20:50:00|2553.37|2551.87|2553.44|2551.94|2553.53|2552.03|2553.36|2551.86|0
1720644900000|2024-07-10 20:55:00|2553.45|2551.95|2553.24|2551.74|2553.53|2552.03|2553.2|2551.7|0
1720645200000|2024-07-10 21:00:00|2553.28|2551.78|2553.36|2551.86|2553.36|2551.86|2553.12|2551.62|0
1720645500000|2024-07-10 21:05:00|2553.37|2551.87|2553.24|2551.74|2553.44|2551.94|2553.12|2551.62|0
1720645800000|2024-07-10 21:10:00|2553.2|2551.7|2553.28|2551.78|2553.36|2551.86|2553.2|2551.7|0
1720646100000|2024-07-10 21:15:00|2553.32|2551.82|2553.1|2551.6|2553.32|2551.82|2553.1|2551.6|0
1720646400000|2024-07-10 21:20:00|2553.22|2551.72|2553.18|2551.68|2553.34|2551.84|2553.06|2551.56|0
1720646700000|2024-07-10 21:25:00|2553.22|2551.72|2553.14|2551.64|2553.26|2551.76|2553.1|2551.6|0
1720647000000|2024-07-10 21:30:00|2553.1|2551.6|2553.18|2551.68|2553.22|2551.72|2552.98|2551.48|0
1720647300000|2024-07-10 21:35:00|2553.14|2551.64|2553.26|2551.76|2553.26|2551.76|2553.1|2551.6|0
1720647600000|2024-07-10 21:40:00|2553.34|2551.84|2553.22|2551.72|2553.47|2551.97|2553.18|2551.68|0
1720647900000|2024-07-10 21:45:00|2553.3|2551.8|2553.35|2551.85|2553.35|2551.85|2553.18|2551.68|0
1720648200000|2024-07-10 21:50:00|2553.23|2551.73|2553.27|2551.77|2553.35|2551.85|2553.19|2551.69|0
1720648500000|2024-07-10 21:55:00|2553.35|2551.85|2553.35|2551.85|2553.39|2551.89|2553.27|2551.77|0
1720648800000|2024-07-10 22:00:00|2553.27|2551.77|2553.39|2551.89|2553.72|2552.22|2552.94|2551.44|0
1720649100000|2024-07-10 22:05:00|2553.35|2551.85|2553.11|2551.61|2553.39|2551.89|2553.11|2551.61|0
1720649400000|2024-07-10 22:10:00|2553.1|2551.6|2553.03|2551.53|2553.11|2551.61|2553.03|2551.53|0
1720649700000|2024-07-10 22:15:00|2553.11|2551.61|2553.03|2551.53|2553.11|2551.61|2552.94|2551.44|0
1720650000000|2024-07-10 22:20:00|2553.11|2551.61|2553.76|2552.26|2553.76|2552.26|2553.11|2551.61|0
1720650300000|2024-07-10 22:25:00|2553.68|2552.18|2553.68|2552.18|2553.76|2552.26|2553.56|2552.06|0
1720650600000|2024-07-10 22:30:00|2553.56|2552.06|2553.47|2551.97|2553.56|2552.06|2553.47|2551.97|0
1720650900000|2024-07-10 22:35:00|2553.48|2551.98|2553.11|2551.61|2553.52|2552.02|2553.11|2551.61|0
1720651200000|2024-07-10 22:40:00|2553.23|2551.73|2553.11|2551.61|2553.23|2551.73|2553.11|2551.61|0
1720651500000|2024-07-10 22:45:00|2553.1|2551.6|2552.78|2551.28|2553.1|2551.6|2552.78|2551.28|0
1720651800000|2024-07-10 22:50:00|2552.86|2551.36|2553.11|2551.61|2553.11|2551.61|2552.78|2551.28|0
1720652100000|2024-07-10 22:55:00|2553.1|2551.6|2553.31|2551.81|2553.39|2551.89|2553.03|2551.53|0
1720653300000|2024-07-10 23:15:00|2553.23|2551.73|2553.11|2551.61|2553.23|2551.73|2552.98|2551.48|0
1720653600000|2024-07-10 23:20:00|2553.1|2551.6|2553.03|2551.53|2553.23|2551.73|2553.03|2551.53|0
1720653900000|2024-07-10 23:25:00|2553.02|2551.52|2552.94|2551.44|2553.02|2551.52|2552.86|2551.36|0
1720654200000|2024-07-10 23:30:00|2552.86|2551.36|2552.86|2551.36|2552.86|2551.36|2552.78|2551.28|0
1720654500000|2024-07-10 23:35:00|2552.78|2551.28|2553.11|2551.61|2553.11|2551.61|2552.78|2551.28|0
1720654800000|2024-07-10 23:40:00|2553.1|2551.6|2553.03|2551.53|2553.11|2551.61|2553.03|2551.53|0
1720655100000|2024-07-10 23:45:00|2553.02|2551.52|2552.94|2551.44|2553.11|2551.61|2552.94|2551.44|0
1720655400000|2024-07-10 23:50:00|2552.86|2551.36|2552.94|2551.44|2553.11|2551.61|2552.78|2551.28|0
1720655700000|2024-07-10 23:55:00|2552.95|2551.45|2553.03|2551.53|2553.03|2551.53|2552.94|2551.44|0
1720656000000|2024-07-11 00:00:00|2553.11|2551.61|2552.86|2551.36|2553.11|2551.61|2552.78|2551.28|0
1720656300000|2024-07-11 00:05:00|2552.78|2551.28|2552.94|2551.44|2553.03|2551.53|2552.78|2551.28|0
1720656600000|2024-07-11 00:10:00|2552.86|2551.36|2553.76|2552.26|2553.84|2552.34|2552.66|2551.16|0
1720656900000|2024-07-11 00:15:00|2553.84|2552.34|2553.49|2551.99|2555.47|2553.97|2553.49|2551.99|0
1720657200000|2024-07-11 00:20:00|2553.1|2551.6|2552.3|2550.8|2553.1|2551.6|2552.3|2550.8|0
1720657500000|2024-07-11 00:25:00|2552.31|2550.81|2551.1|2549.6|2552.7|2551.2|2551.1|2549.6|0
1720657800000|2024-07-11 00:30:00|2551.3|2549.8|2550.29|2548.79|2551.5|2550|2550.29|2548.79|0
1720658100000|2024-07-11 00:35:00|2550.3|2548.8|2551.18|2549.68|2551.18|2549.68|2550.29|2548.79|0
1720658400000|2024-07-11 00:40:00|2550.78|2549.28|2551.19|2549.69|2551.19|2549.69|2550.78|2549.28|0
1720659600000|2024-07-11 01:00:00|2550.77|2549.27|2551.17|2549.67|2551.17|2549.67|2550.77|2549.27|0
1720659900000|2024-07-11 01:05:00|2551.18|2549.68|2550.37|2548.87|2551.18|2549.68|2550.37|2548.87|0
1720660200000|2024-07-11 01:10:00|2550.57|2549.07|2550.38|2548.88|2550.77|2549.27|2550.37|2548.87|0
1720660500000|2024-07-11 01:15:00|2550.78|2549.28|2550.78|2549.28|2550.78|2549.28|2550.78|2549.28|0
1720660800000|2024-07-11 01:20:00|2550.77|2549.27|2550.37|2548.87|2550.78|2549.28|2550.37|2548.87|0
1720661100000|2024-07-11 01:25:00|2550.38|2548.88|2551.18|2549.68|2551.58|2550.08|2550.38|2548.88|0
1720661400000|2024-07-11 01:30:00|2551.19|2549.69|2551.19|2549.69|2551.58|2550.08|2551.18|2549.68|0
1720661700000|2024-07-11 01:35:00|2551.58|2550.08|2551.98|2550.48|2551.98|2550.48|2551.58|2550.08|0
1720662000000|2024-07-11 01:40:00|2552.38|2550.88|2552.78|2551.28|2552.78|2551.28|2551.98|2550.48|0
1720662300000|2024-07-11 01:45:00|2552.39|2550.89|2552.39|2550.89|2552.79|2551.29|2552.39|2550.89|0
1720662600000|2024-07-11 01:50:00|2552.78|2551.28|2552.8|2551.3|2553.21|2551.71|2552.78|2551.28|0
1720662900000|2024-07-11 01:55:00|2553.2|2551.7|2553.2|2551.7|2553.21|2551.71|2553.2|2551.7|0
1720665000000|2024-07-11 02:30:00|2553.4|2551.9|2553.21|2551.71|2553.61|2552.11|2553.2|2551.7|0
1720665300000|2024-07-11 02:35:00|2553.2|2551.7|2552.8|2551.3|2553.21|2551.71|2552.8|2551.3|0
1720665600000|2024-07-11 02:40:00|2552.6|2551.1|2552.8|2551.3|2552.8|2551.3|2552|2550.5|0
1720677600000|2024-07-11 06:00:00|2552.96|2551.46|2554.95|2553.45|2555.74|2554.24|2552.96|2551.46|0
1720677900000|2024-07-11 06:05:00|2554.56|2553.06|2554.15|2552.65|2554.95|2553.45|2553.75|2552.25|0
1720678200000|2024-07-11 06:10:00|2554.55|2553.05|2554.15|2552.65|2555.34|2553.84|2553.75|2552.25|0
1720678500000|2024-07-11 06:15:00|2553.75|2552.25|2554.56|2553.06|2554.56|2553.06|2553.75|2552.25|0
1720678800000|2024-07-11 06:20:00|2554.76|2553.26|2555.35|2553.85|2555.35|2553.85|2554.16|2552.66|0
1720679100000|2024-07-11 06:25:00|2554.95|2553.45|2556.15|2554.65|2556.54|2555.04|2554.95|2553.45|0
1720679400000|2024-07-11 06:30:00|2558.15|2556.75|2558.02|2556.62|2558.15|2556.75|2556.77|2555.37|6
1720679700000|2024-07-11 06:35:00|2558.15|2556.75|2558.77|2557.37|2558.9|2557.5|2558.15|2556.75|5
1720680000000|2024-07-11 06:40:00|2559.02|2557.62|2559.02|2557.62|2559.02|2557.62|2559.02|2557.62|2
1720680300000|2024-07-11 06:45:00|2558.15|2556.75|2559.27|2557.87|2559.27|2557.87|2558.15|2556.75|5
1720680600000|2024-07-11 06:50:00|2559.52|2558.12|2560.15|2558.75|2560.15|2558.75|2559.52|2558.12|42
1720680900000|2024-07-11 06:55:00|2559.8|2558.3|2560.24|2558.74|2561.79|2560.29|2559.8|2558.3|0
1720681200000|2024-07-11 07:00:00|2557.95|2557.45|2555.95|2555.45|2560.95|2560.45|2555.7|2555.2|3320
1720681500000|2024-07-11 07:05:00|2556.2|2555.7|2553.45|2552.95|2556.7|2556.2|2553.2|2552.7|2004
1720681800000|2024-07-11 07:10:00|2553.57|2553.07|2552.7|2552.2|2553.82|2553.32|2551.7|2551.2|1247
1720682100000|2024-07-11 07:15:00|2552.45|2551.95|2549.7|2549.2|2552.45|2551.95|2549.7|2549.2|1038
1720682400000|2024-07-11 07:20:00|2549.95|2549.45|2551.7|2551.2|2552.45|2551.95|2549.7|2549.2|733
1720682700000|2024-07-11 07:25:00|2551.45|2550.95|2550.2|2549.7|2551.95|2551.45|2548.7|2548.2|1576
1720683000000|2024-07-11 07:30:00|2550.45|2549.95|2555.2|2554.7|2555.2|2554.7|2549.95|2549.45|1342
1720683300000|2024-07-11 07:35:00|2554.95|2554.45|2557.57|2557.07|2558.2|2557.7|2554.32|2553.82|973
1720683600000|2024-07-11 07:40:00|2557.7|2557.2|2559.7|2559.2|2560.2|2559.7|2557.45|2556.95|775
1720683900000|2024-07-11 07:45:00|2559.82|2559.32|2561.45|2560.95|2561.7|2561.2|2558.2|2557.7|638
1720684200000|2024-07-11 07:50:00|2561.61|2561.11|2562.79|2562.29|2563.04|2562.54|2561.01|2560.51|676
1720684500000|2024-07-11 07:55:00|2562.54|2562.04|2562.04|2561.54|2563.29|2562.79|2561.54|2561.04|687
1720684800000|2024-07-11 08:00:00|2562.16|2561.66|2563.04|2562.54|2563.54|2563.04|2562.04|2561.54|618
1720685100000|2024-07-11 08:05:00|2563.29|2562.79|2561.54|2561.04|2564.04|2563.54|2561.04|2560.54|564
1720685400000|2024-07-11 08:10:00|2561.66|2561.16|2562.54|2562.04|2562.54|2562.04|2561.29|2560.79|437
1720685700000|2024-07-11 08:15:00|2562.41|2561.91|2562.79|2562.29|2563.54|2563.04|2562.04|2561.54|445
1720686000000|2024-07-11 08:20:00|2562.54|2562.04|2562.54|2562.04|2563.29|2562.79|2562.29|2561.79|566
1720686300000|2024-07-11 08:25:00|2562.29|2561.79|2563.04|2562.54|2563.04|2562.54|2561.54|2561.04|449
1720686600000|2024-07-11 08:30:00|2562.79|2562.29|2565.04|2564.54|2565.04|2564.54|2562.54|2562.04|693
1720686900000|2024-07-11 08:35:00|2565.29|2564.79|2565.04|2564.54|2565.54|2565.04|2564.29|2563.79|493
1720687200000|2024-07-11 08:40:00|2565.29|2564.79|2566.04|2565.54|2566.04|2565.54|2564.66|2564.16|368
1720687500000|2024-07-11 08:45:00|2566.29|2565.79|2565.66|2565.16|2566.79|2566.29|2565.54|2565.04|580
1720687800000|2024-07-11 08:50:00|2565.54|2565.04|2565.04|2564.54|2565.79|2565.29|2564.29|2563.79|475
1720688100000|2024-07-11 08:55:00|2564.79|2564.29|2564.79|2564.29|2565.29|2564.79|2563.04|2562.54|430
1720688400000|2024-07-11 09:00:00|2564.54|2564.04|2564.29|2563.79|2564.54|2564.04|2562.29|2561.79|542
1720688700000|2024-07-11 09:05:00|2564.04|2563.54|2564.54|2564.04|2565.04|2564.54|2564.04|2563.54|495
1720689000000|2024-07-11 09:10:00|2564.29|2563.79|2564.54|2564.04|2565.04|2564.54|2564.04|2563.54|443
1720689300000|2024-07-11 09:15:00|2564.79|2564.29|2565.79|2565.29|2565.79|2565.29|2563.79|2563.29|601
1720689600000|2024-07-11 09:20:00|2565.54|2565.04|2567.04|2566.54|2567.16|2566.66|2565.54|2565.04|538
1720689900000|2024-07-11 09:25:00|2567.16|2566.66|2566.79|2566.29|2567.54|2567.04|2566.29|2565.79|504
1720690200000|2024-07-11 09:30:00|2566.54|2566.04|2566.04|2565.54|2566.79|2566.29|2565.29|2564.79|425
1720690500000|2024-07-11 09:35:00|2565.79|2565.29|2565.79|2565.29|2566.54|2566.04|2565.04|2564.54|476
1720690800000|2024-07-11 09:40:00|2566.29|2565.79|2567.29|2566.79|2567.79|2567.29|2566.29|2565.79|443
1720691100000|2024-07-11 09:45:00|2567.54|2567.04|2566.79|2566.29|2568.04|2567.54|2566.54|2566.04|377
1720691400000|2024-07-11 09:50:00|2566.54|2566.04|2566.54|2566.04|2567.54|2567.04|2566.29|2565.79|311
1720691700000|2024-07-11 09:55:00|2566.79|2566.29|2567.04|2566.54|2567.29|2566.79|2566.54|2566.04|338
1720692000000|2024-07-11 10:00:00|2566.91|2566.41|2565.79|2565.29|2567.29|2566.79|2565.54|2565.04|349
1720692300000|2024-07-11 10:05:00|2566.04|2565.54|2566.79|2566.29|2566.79|2566.29|2565.79|2565.29|266
1720692600000|2024-07-11 10:10:00|2567.04|2566.54|2565.79|2565.29|2567.04|2566.54|2565.29|2564.79|272
1720692900000|2024-07-11 10:15:00|2566.04|2565.54|2566.54|2566.04|2566.79|2566.29|2565.79|2565.29|336
1720693200000|2024-07-11 10:20:00|2566.79|2566.29|2567.54|2567.04|2568.29|2567.79|2566.79|2566.29|365
1720693500000|2024-07-11 10:25:00|2567.29|2566.79|2566.29|2565.79|2567.54|2567.04|2566.16|2565.66|297
1720693800000|2024-07-11 10:30:00|2566.04|2565.54|2564.41|2563.91|2566.04|2565.54|2564.29|2563.79|326
1720694100000|2024-07-11 10:35:00|2564.54|2564.04|2564.54|2564.04|2564.79|2564.29|2563.79|2563.29|286
1720694400000|2024-07-11 10:40:00|2564.79|2564.29|2563.04|2562.54|2564.79|2564.29|2562.41|2561.91|283
1720694700000|2024-07-11 10:45:00|2562.79|2562.29|2564.04|2563.54|2564.29|2563.79|2562.79|2562.29|288
1720695000000|2024-07-11 10:50:00|2564.29|2563.79|2563.54|2563.04|2564.54|2564.04|2563.54|2563.04|297
1720695300000|2024-07-11 10:55:00|2563.79|2563.29|2565.29|2564.79|2565.54|2565.04|2563.54|2563.04|344
1720695600000|2024-07-11 11:00:00|2565.04|2564.54|2566.04|2565.54|2566.04|2565.54|2564.79|2564.29|304
1720695900000|2024-07-11 11:05:00|2566.29|2565.79|2565.29|2564.79|2566.29|2565.79|2565.16|2564.66|264
1720696200000|2024-07-11 11:10:00|2565.16|2564.66|2563.54|2563.04|2565.29|2564.79|2563.54|2563.04|226
1720696500000|2024-07-11 11:15:00|2563.66|2563.16|2563.04|2562.54|2564.54|2564.04|2563.04|2562.54|272
1720696800000|2024-07-11 11:20:00|2563.29|2562.79|2560.79|2560.29|2563.29|2562.79|2560.79|2560.29|362
1720697100000|2024-07-11 11:25:00|2561.04|2560.54|2563.29|2562.79|2563.29|2562.79|2560.79|2560.29|264
1720697400000|2024-07-11 11:30:00|2563.04|2562.54|2564.29|2563.79|2564.79|2564.29|2563.04|2562.54|234
1720697700000|2024-07-11 11:35:00|2564.04|2563.54|2563.54|2563.04|2564.79|2564.29|2563.54|2563.04|340
1720698000000|2024-07-11 11:40:00|2563.77|2563.27|2564.02|2563.52|2564.27|2563.77|2563.77|2563.27|246
1720698300000|2024-07-11 11:45:00|2564.27|2563.77|2564.52|2564.02|2565.02|2564.52|2563.27|2562.77|260
1720698600000|2024-07-11 11:50:00|2564.39|2563.89|2564.02|2563.52|2564.89|2564.39|2563.77|2563.27|239
1720698900000|2024-07-11 11:55:00|2564.14|2563.64|2563.52|2563.02|2564.27|2563.77|2563.39|2562.89|228
1720699200000|2024-07-11 12:00:00|2563.39|2562.89|2562.64|2562.14|2564.02|2563.52|2562.52|2562.02|296
1720699500000|2024-07-11 12:05:00|2562.52|2562.02|2564.52|2564.02|2564.52|2564.02|2562.52|2562.02|274
1720699800000|2024-07-11 12:10:00|2564.27|2563.77|2564.52|2564.02|2564.52|2564.02|2563.52|2563.02|329
1720700100000|2024-07-11 12:15:00|2564.77|2564.27|2561.89|2561.39|2564.77|2564.27|2561.89|2561.39|454
1720700400000|2024-07-11 12:20:00|2561.77|2561.27|2563.77|2563.27|2564.02|2563.52|2561.52|2561.02|525
1720700700000|2024-07-11 12:25:00|2563.89|2563.39|2565.89|2565.39|2565.89|2565.39|2562.27|2561.77|293
1720701000000|2024-07-11 12:30:00|2566.02|2565.52|2572.02|2571.52|2572.64|2572.14|2564.27|2563.77|2134
1720701300000|2024-07-11 12:35:00|2571.77|2571.27|2572.39|2571.89|2573.27|2572.77|2568.27|2567.77|1270
1720701600000|2024-07-11 12:40:00|2572.52|2572.02|2568.77|2568.27|2573.27|2572.77|2567.89|2567.39|938
1720701900000|2024-07-11 12:45:00|2568.89|2568.39|2567.77|2567.27|2568.89|2568.39|2566.27|2565.77|796
1720702200000|2024-07-11 12:50:00|2567.52|2567.02|2563.14|2562.64|2567.52|2567.02|2562.89|2562.39|852
1720702500000|2024-07-11 12:55:00|2563.02|2562.52|2563.64|2563.14|2565.52|2565.02|2562.89|2562.39|552
1720702800000|2024-07-11 13:00:00|2563.52|2563.02|2563.52|2563.02|2563.89|2563.39|2560.77|2560.27|727
1720703100000|2024-07-11 13:05:00|2563.39|2562.89|2565.64|2565.14|2566.02|2565.52|2563.02|2562.52|482
1720703400000|2024-07-11 13:10:00|2565.52|2565.02|2565.02|2564.52|2566.52|2566.02|2564.52|2564.02|317
1720703700000|2024-07-11 13:15:00|2564.89|2564.39|2567.52|2567.02|2568.27|2567.77|2564.89|2564.39|398
1720704000000|2024-07-11 13:20:00|2567.64|2567.14|2568.02|2567.52|2569.02|2568.52|2567.52|2567.02|365
1720704300000|2024-07-11 13:25:00|2567.77|2567.27|2567.77|2567.27|2568.02|2567.52|2566.02|2565.52|341
1720704600000|2024-07-11 13:30:00|2567.89|2567.39|2568.77|2568.27|2571.52|2571.02|2567.77|2567.27|546
1720704900000|2024-07-11 13:35:00|2568.89|2568.39|2568.02|2567.52|2570.77|2570.27|2566.77|2566.27|454
1720705200000|2024-07-11 13:40:00|2568.27|2567.77|2570.52|2570.02|2571.02|2570.52|2567.27|2566.77|586
1720705500000|2024-07-11 13:45:00|2570.64|2570.14|2572.02|2571.52|2572.77|2572.27|2570.02|2569.52|678
1720705800000|2024-07-11 13:50:00|2572.27|2571.77|2571.77|2571.27|2572.52|2572.02|2570.27|2569.77|564
1720706100000|2024-07-11 13:55:00|2572.02|2571.52|2570.77|2570.27|2572.14|2571.64|2568.77|2568.27|809
1720706400000|2024-07-11 14:00:00|2570.89|2570.39|2575.52|2575.02|2575.52|2575.02|2569.77|2569.27|955
1720706700000|2024-07-11 14:05:00|2575.64|2575.14|2575.02|2574.52|2576.77|2576.27|2574.02|2573.52|962
1720707000000|2024-07-11 14:10:00|2574.76|2574.26|2573.76|2573.26|2575.76|2575.26|2573.01|2572.51|756
1720707300000|2024-07-11 14:15:00|2574.26|2573.76|2571.76|2571.26|2574.76|2574.26|2571.51|2571.01|893
1720707600000|2024-07-11 14:20:00|2571.51|2571.01|2571.26|2570.76|2572.51|2572.01|2569.76|2569.26|668
1720707900000|2024-07-11 14:25:00|2571.13|2570.63|2572.76|2572.26|2573.76|2573.26|2571.01|2570.51|512
1720708200000|2024-07-11 14:30:00|2572.51|2572.01|2574.38|2573.88|2575.51|2575.01|2572.51|2572.01|621
1720708500000|2024-07-11 14:35:00|2574.26|2573.76|2574.26|2573.76|2575.01|2574.51|2572.76|2572.26|586
1720708800000|2024-07-11 14:40:00|2574.38|2573.88|2576.26|2575.76|2576.76|2576.26|2573.76|2573.26|762
1720709100000|2024-07-11 14:45:00|2576.51|2576.01|2577.01|2576.51|2577.51|2577.01|2575.76|2575.26|844
1720709400000|2024-07-11 14:50:00|2577.26|2576.76|2576.26|2575.76|2577.76|2577.26|2575.51|2575.01|743
1720709700000|2024-07-11 14:55:00|2576.38|2575.88|2576.76|2576.26|2577.01|2576.51|2575.76|2575.26|725
1720710000000|2024-07-11 15:00:00|2577.01|2576.51|2576.26|2575.76|2578.51|2578.01|2575.76|2575.26|1149
1720710300000|2024-07-11 15:05:00|2576.13|2575.63|2578.76|2578.26|2578.76|2578.26|2576.01|2575.51|749
1720710600000|2024-07-11 15:10:00|2579.01|2578.51|2578.76|2578.26|2580.01|2579.51|2577.38|2576.88|1192
1720710900000|2024-07-11 15:15:00|2578.51|2578.01|2576.51|2576.01|2578.51|2578.01|2576.01|2575.51|1077
1720711200000|2024-07-11 15:20:00|2576.26|2575.76|2577.51|2576.01|2577.76|2577.26|2576.01|2575.51|2386
1720711500000|2024-07-11 15:25:00|||||||||2111
1720711800000|2024-07-11 15:30:00|2577.33|2575.93|2576.83|2575.43|2577.83|2576.43|2576.46|2575.06|633
1720712100000|2024-07-11 15:35:00|2576.96|2575.56|2575.96|2574.56|2577.46|2576.06|2575.96|2574.56|880
1720712400000|2024-07-11 15:40:00|2576.08|2574.68|2576.21|2574.81|2576.46|2575.06|2574.83|2573.43|133
1720712700000|2024-07-11 15:45:00|2576.33|2574.93|2576.71|2575.31|2577.58|2576.18|2576.21|2574.81|50
1720713000000|2024-07-11 15:50:00|2576.96|2575.56|2576.71|2575.31|2576.96|2575.56|2576.71|2575.31|6
1720713300000|2024-07-11 15:55:00|2576.83|2575.43|2574.38|2572.88|2576.83|2575.43|2574.08|2572.68|58
1720713600000|2024-07-11 16:00:00|2574.37|2572.87|2572.47|2570.97|2574.38|2572.88|2572.46|2570.96|0
1720713900000|2024-07-11 16:05:00|2572.48|2570.98|2573.42|2571.92|2573.83|2572.33|2570.93|2569.43|0
1720714200000|2024-07-11 16:10:00|2573.62|2572.12|2573.46|2571.96|2574.25|2572.75|2573.03|2571.53|0
1720714500000|2024-07-11 16:15:00|2573.47|2571.97|2572.2|2570.7|2573.47|2571.97|2572.2|2570.7|0
1720714800000|2024-07-11 16:20:00|2572.21|2570.71|2572.58|2571.08|2573.02|2571.52|2571.78|2570.28|0
1720715100000|2024-07-11 16:25:00|2572.18|2570.68|2573.85|2572.35|2573.85|2572.35|2572.17|2570.67|0
1720715400000|2024-07-11 16:30:00|2573.84|2572.34|2574.69|2573.19|2574.69|2573.19|2573.44|2571.94|0
1720715700000|2024-07-11 16:35:00|2574.49|2572.99|2574.67|2573.17|2575.11|2573.61|2573.85|2572.35|0
1720716000000|2024-07-11 16:40:00|2574.27|2572.77|2574.26|2572.76|2575.1|2573.6|2574.26|2572.76|0
1720716300000|2024-07-11 16:45:00|2574.25|2572.75|2572.15|2570.65|2574.25|2572.75|2572.15|2570.65|0
1720716600000|2024-07-11 16:50:00|2572.16|2570.66|2572.13|2570.63|2572.58|2571.08|2571.31|2569.81|0
1720716900000|2024-07-11 16:55:00|2572.14|2570.64|2572.55|2571.05|2573.78|2572.28|2572.13|2570.63|0
1720717200000|2024-07-11 17:00:00|2572.56|2571.06|2571.72|2570.22|2573.38|2571.88|2571.71|2570.21|0
1720717500000|2024-07-11 17:05:00|2571.73|2570.23|2572.94|2571.44|2573.35|2571.85|2570.9|2569.4|0
1720717800000|2024-07-11 17:10:00|2573.34|2571.84|2573.39|2571.89|2573.8|2572.3|2571.72|2570.22|0
1720718100000|2024-07-11 17:15:00|2573.38|2571.88|2573.4|2571.9|2573.82|2572.32|2572.98|2571.48|0
1720718400000|2024-07-11 17:20:00|2573.8|2572.3|2573.42|2571.92|2574.28|2572.78|2573|2571.5|0
1720718700000|2024-07-11 17:25:00|2573.43|2571.93|2573.87|2572.37|2573.87|2572.37|2573.41|2571.91|0
1720719000000|2024-07-11 17:30:00|2573.86|2572.36|2572.23|2570.73|2573.86|2572.36|2571.81|2570.31|0
1720719300000|2024-07-11 17:35:00|2572.22|2570.72|2571.39|2569.89|2572.65|2571.15|2570.99|2569.49|0
1720719600000|2024-07-11 17:40:00|2571.38|2569.88|2572.19|2570.69|2572.23|2570.73|2570.98|2569.48|0
1720719900000|2024-07-11 17:45:00|2572.2|2570.7|2570.95|2569.45|2572.2|2570.7|2570.94|2569.44|0
1720720200000|2024-07-11 17:50:00|2570.96|2569.46|2570.95|2569.45|2571.37|2569.87|2570.94|2569.44|0
1720720500000|2024-07-11 17:55:00|2571.35|2569.85|2570.95|2569.45|2571.77|2570.27|2570.94|2569.44|0
1720720800000|2024-07-11 18:00:00|2570.96|2569.46|2570.95|2569.45|2571.36|2569.86|2570.54|2569.04|0
1720721100000|2024-07-11 18:05:00|2570.96|2569.46|2571.37|2569.87|2571.78|2570.28|2570.54|2569.04|0
1720721400000|2024-07-11 18:10:00|2571.38|2569.88|2572.2|2570.7|2572.2|2570.7|2571.35|2569.85|0
1720721700000|2024-07-11 18:15:00|2572.6|2571.1|2572.62|2571.12|2573.03|2571.53|2572.19|2570.69|0
1720722000000|2024-07-11 18:20:00|2572.61|2571.11|2572.22|2570.72|2573.45|2571.95|2572.22|2570.72|0
1720722300000|2024-07-11 18:25:00|2571.82|2570.32|2571.38|2569.88|2572.22|2570.72|2570.97|2569.47|0
1720722600000|2024-07-11 18:30:00|2571.18|2569.68|2573.08|2571.58|2573.5|2572|2570.98|2569.48|0
1720722900000|2024-07-11 18:35:00|2573.07|2571.57|2572.68|2571.18|2573.09|2571.59|2572.25|2570.75|0
1720723200000|2024-07-11 18:40:00|2572.69|2571.19|2573.09|2571.59|2573.1|2571.6|2572.26|2570.76|0
1720723500000|2024-07-11 18:45:00|2573.1|2571.6|2573.05|2571.55|2573.3|2571.8|2572.24|2570.74|0
1720723800000|2024-07-11 18:50:00|2572.65|2571.15|2573.47|2571.97|2573.49|2571.99|2572.65|2571.15|0
1720724100000|2024-07-11 18:55:00|2573.48|2571.98|2573.49|2571.99|2573.89|2572.39|2573.06|2571.56|0
1720724400000|2024-07-11 19:00:00|2573.48|2571.98|2573.52|2572.02|2573.52|2572.02|2572.67|2571.17|0
1720724700000|2024-07-11 19:05:00|2573.51|2572.01|2572.69|2571.19|2573.52|2572.02|2572.69|2571.19|0
1720725000000|2024-07-11 19:10:00|2572.89|2571.39|2573.06|2571.56|2573.47|2571.97|2572.27|2570.77|0
1720725300000|2024-07-11 19:15:00|2573.05|2571.55|2573.47|2571.97|2574.29|2572.79|2573.05|2571.55|0
1720725600000|2024-07-11 19:20:00|2573.48|2571.98|2573.87|2572.37|2573.88|2572.38|2573.05|2571.55|0
1720725900000|2024-07-11 19:25:00|2573.47|2571.97|2572.62|2571.12|2573.68|2572.18|2572.21|2570.71|0
1720726200000|2024-07-11 19:30:00|2572.61|2571.11|2573.04|2571.54|2573.46|2571.96|2572.61|2571.11|0
1720726500000|2024-07-11 19:35:00|2573.05|2571.55|2573.91|2572.41|2574.73|2573.23|2573.04|2571.54|0
1720726800000|2024-07-11 19:40:00|2573.9|2572.4|2572.63|2571.13|2573.9|2572.4|2572.23|2570.73|0
1720727100000|2024-07-11 19:45:00|2572.23|2570.73|2573.48|2571.98|2573.9|2572.4|2572.23|2570.73|0
1720727400000|2024-07-11 19:50:00|2573.49|2571.99|2572.65|2571.15|2573.91|2572.41|2572.64|2571.14|0
1720727700000|2024-07-11 19:55:00|2572.63|2571.13|2571.1|2569.6|2573.09|2571.59|2571.1|2569.6|0
1720728000000|2024-07-11 20:00:00|2571.11|2569.61|2571.09|2569.59|2571.26|2569.76|2568.99|2567.49|0
1720728300000|2024-07-11 20:05:00|2571.01|2569.51|2572.74|2571.24|2572.82|2571.32|2570.64|2569.14|0
1720728600000|2024-07-11 20:10:00|2572.82|2571.32|2571.92|2570.42|2572.82|2571.32|2571.63|2570.13|0
1720728900000|2024-07-11 20:15:00|2572|2570.5|2572.26|2570.76|2572.34|2570.84|2571.83|2570.33|0
1720729200000|2024-07-11 20:20:00|2572.25|2570.75|2572.26|2570.76|2572.34|2570.84|2572.13|2570.63|0
1720729500000|2024-07-11 20:25:00|2572.34|2570.84|2572.63|2571.13|2572.63|2571.13|2572.26|2570.76|0
1720729800000|2024-07-11 20:30:00|2572.71|2571.21|2572.71|2571.21|2572.96|2571.46|2572.71|2571.21|0
1720730100000|2024-07-11 20:35:00|2572.63|2571.13|2572.79|2571.29|2572.79|2571.29|2572.5|2571|0
1720730400000|2024-07-11 20:40:00|2572.71|2571.21|2572.79|2571.29|2572.79|2571.29|2572.63|2571.13|0
1720730700000|2024-07-11 20:45:00|2572.8|2571.3|2572.5|2571|2572.88|2571.38|2572.5|2571|0
1720731000000|2024-07-11 20:50:00|2572.51|2571.01|2572.26|2570.76|2572.71|2571.21|2572.26|2570.76|0
1720731300000|2024-07-11 20:55:00|2572.25|2570.75|2572.3|2570.8|2572.55|2571.05|2572.05|2570.55|0
1720731600000|2024-07-11 21:00:00|2572.22|2570.72|2572.34|2570.84|2572.34|2570.84|2572.09|2570.59|0
1720731900000|2024-07-11 21:05:00|2572.46|2570.96|2572.26|2570.76|2572.46|2570.96|2572.22|2570.72|0
1720732200000|2024-07-11 21:10:00|2572.22|2570.72|2571.74|2570.24|2572.3|2570.8|2571.74|2570.24|0
1720732500000|2024-07-11 21:15:00|2571.7|2570.2|2571.83|2570.33|2572.07|2570.57|2571.12|2569.62|0
1720732800000|2024-07-11 21:20:00|2571.82|2570.32|2571.5|2570|2571.99|2570.49|2571.5|2570|0
1720733100000|2024-07-11 21:25:00|2571.49|2569.99|2571.25|2569.75|2571.49|2569.99|2571.25|2569.75|0
1720733400000|2024-07-11 21:30:00|2571.17|2569.67|2570.92|2569.42|2571.29|2569.79|2570.92|2569.42|0
1720733700000|2024-07-11 21:35:00|2571.04|2569.54|2571.25|2569.75|2571.25|2569.75|2570.8|2569.3|0
1720734000000|2024-07-11 21:40:00|2571.29|2569.79|2571.08|2569.58|2571.33|2569.83|2571.04|2569.54|0
1720734300000|2024-07-11 21:45:00|2571.12|2569.62|2571.21|2569.71|2571.37|2569.87|2571.12|2569.62|0
1720734600000|2024-07-11 21:50:00|2571.29|2569.79|2571.12|2569.62|2571.37|2569.87|2571.04|2569.54|0
1720734900000|2024-07-11 21:55:00|2571.13|2569.63|2571.17|2569.67|2571.25|2569.75|2571.12|2569.62|0
1720735200000|2024-07-11 22:00:00|2571.18|2569.68|2572.32|2570.82|2572.77|2571.27|2571.18|2569.68|0
1720735500000|2024-07-11 22:05:00|2572.24|2570.74|2571.21|2569.71|2572.24|2570.74|2571.04|2569.54|0
1720735800000|2024-07-11 22:10:00|2571.29|2569.79|2571.04|2569.54|2571.41|2569.91|2570.75|2569.25|0
1720736100000|2024-07-11 22:15:00|2571.08|2569.58|2570.84|2569.34|2571.12|2569.62|2570.75|2569.25|0
1720736400000|2024-07-11 22:20:00|2570.96|2569.46|2570.51|2569.01|2570.96|2569.46|2570.38|2568.88|0
1720736700000|2024-07-11 22:25:00|2570.5|2569|2571.21|2569.71|2571.21|2569.71|2570.42|2568.92|0
1720737000000|2024-07-11 22:30:00|2571.29|2569.79|2572.61|2571.11|2572.94|2571.44|2571.29|2569.79|0
1720737300000|2024-07-11 22:35:00|2572.6|2571.1|2572.48|2570.98|2572.77|2571.27|2572.24|2570.74|0
1720737600000|2024-07-11 22:40:00|2572.4|2570.9|2572.32|2570.82|2572.48|2570.98|2572.11|2570.61|0
1720737900000|2024-07-11 22:45:00|2572.24|2570.74|2572.11|2570.61|2572.24|2570.74|2572.03|2570.53|0
1720738200000|2024-07-11 22:50:00|2572.12|2570.62|2572.69|2571.19|2572.69|2571.19|2572.12|2570.62|0
1720738500000|2024-07-11 22:55:00|2572.77|2571.27|2572.61|2571.11|2572.77|2571.27|2572.4|2570.9|0
1720738800000|2024-07-11 23:00:00|2572.69|2571.19|2572.94|2571.44|2573.06|2571.56|2572.61|2571.11|0
1720739100000|2024-07-11 23:05:00|2573.06|2571.56|2573.23|2571.73|2573.31|2571.81|2572.94|2571.44|0
1720739400000|2024-07-11 23:10:00|2573.27|2571.77|2573.6|2572.1|2573.68|2572.18|2573.14|2571.64|0
1720739700000|2024-07-11 23:15:00|2573.59|2572.09|2573.6|2572.1|2573.6|2572.1|2573.23|2571.73|0
1720740000000|2024-07-11 23:20:00|2573.59|2572.09|2573.23|2571.73|2573.6|2572.1|2573.23|2571.73|0
1720740300000|2024-07-11 23:25:00|2573.31|2571.81|2573.51|2572.01|2573.68|2572.18|2573.31|2571.81|0
1720740600000|2024-07-11 23:30:00|2573.55|2572.05|2573.39|2571.89|2573.6|2572.1|2573.23|2571.73|0
1720740900000|2024-07-11 23:35:00|2573.51|2572.01|2573.31|2571.81|2573.6|2572.1|2573.06|2571.56|0
1720741200000|2024-07-11 23:40:00|2573.23|2571.73|2573.14|2571.64|2573.31|2571.81|2573.06|2571.56|0
1720741500000|2024-07-11 23:45:00|2573.1|2571.6|2572.4|2570.9|2573.1|2571.6|2572.24|2570.74|0
1720741800000|2024-07-11 23:50:00|2572.32|2570.82|2572.03|2570.53|2572.48|2570.98|2571.99|2570.49|0
1720742100000|2024-07-11 23:55:00|2572.11|2570.61|2571.29|2569.79|2572.24|2570.74|2570.51|2569.01|0
1720742400000|2024-07-12 00:00:00|2571.28|2569.78|2572.13|2570.63|2572.42|2570.92|2570.84|2569.34|0
1720742700000|2024-07-12 00:05:00|2572.05|2570.55|2572.34|2570.84|2572.71|2571.21|2571.97|2570.47|0
1720743000000|2024-07-12 00:10:00|2572.42|2570.92|2572.67|2571.17|2572.79|2571.29|2572.42|2570.92|0
1720743300000|2024-07-12 00:15:00|2572.66|2571.16|2574.83|2573.33|2574.84|2573.34|2572.46|2570.96|0
1720743600000|2024-07-12 00:20:00|2574.84|2573.34|2575.63|2574.13|2575.64|2574.14|2574.83|2573.33|0
1720743900000|2024-07-12 00:25:00|2575.64|2574.14|2576.44|2574.94|2576.44|2574.94|2575.63|2574.13|0
1720745100000|2024-07-12 00:45:00|2576.43|2574.93|2575.62|2574.12|2576.43|2574.93|2575.62|2574.12|0
1720745400000|2024-07-12 00:50:00|2575.22|2573.72|2574.02|2572.52|2575.63|2574.13|2574.01|2572.51|0
1720745700000|2024-07-12 00:55:00|2574.22|2572.72|2573.22|2571.72|2574.42|2572.92|2573.22|2571.72|0
1720746000000|2024-07-12 01:00:00|2573.02|2571.52|2573.62|2572.12|2574.03|2572.53|2572.81|2571.31|0
1720746300000|2024-07-12 01:05:00|2573.63|2572.13|2573.63|2572.13|2574.03|2572.53|2572.83|2571.33|0
1720746600000|2024-07-12 01:10:00|2573.43|2571.93|2575.03|2573.53|2575.23|2573.73|2573.22|2571.72|0
1720746900000|2024-07-12 01:15:00|2575.23|2573.73|2574.82|2573.32|2575.23|2573.73|2574.82|2573.32|0
1720747200000|2024-07-12 01:20:00|2574.42|2572.92|2575.22|2573.72|2575.22|2573.72|2574.42|2572.92|0
1720747500000|2024-07-12 01:25:00|2575.62|2574.12|2575.62|2574.12|2575.63|2574.13|2575.22|2573.72|0
1720747800000|2024-07-12 01:30:00|2575.22|2573.72|2575.21|2573.71|2575.62|2574.12|2575.21|2573.71|0
1720748100000|2024-07-12 01:35:00|2575.61|2574.11|2575.2|2573.7|2575.61|2574.11|2574.8|2573.3|0
1720748400000|2024-07-12 01:40:00|2575.19|2573.69|2575.17|2573.67|2575.19|2573.69|2574.79|2573.29|0
1720748700000|2024-07-12 01:45:00|2575.57|2574.07|2575.97|2574.47|2575.98|2574.48|2575.57|2574.07|0
1720749000000|2024-07-12 01:50:00|2575.77|2574.27|2575.57|2574.07|2575.97|2574.47|2575.16|2573.66|0
1720749300000|2024-07-12 01:55:00|2575.56|2574.06|2575.96|2574.46|2575.97|2574.47|2575.56|2574.06|0
1720749600000|2024-07-12 02:00:00|2575.97|2574.47|2575.16|2573.66|2575.97|2574.47|2575.16|2573.66|0
1720749900000|2024-07-12 02:05:00|2575.36|2573.86|2574.56|2573.06|2575.36|2573.86|2574.35|2572.85|0
1720750200000|2024-07-12 02:10:00|2574.76|2573.26|2574.35|2572.85|2574.76|2573.26|2574.35|2572.85|0
1720750500000|2024-07-12 02:15:00|2574.15|2572.65|2574.35|2572.85|2574.35|2572.85|2573.94|2572.44|0
1720750800000|2024-07-12 02:20:00|2574.55|2573.05|2575.57|2574.07|2575.57|2574.07|2574.35|2572.85|0
1720751100000|2024-07-12 02:25:00|2575.77|2574.27|2575.98|2574.48|2576.38|2574.88|2575.57|2574.07|0
1720751400000|2024-07-12 02:30:00|2575.97|2574.47|2575.98|2574.48|2576.38|2574.88|2575.97|2574.47|0
1720751700000|2024-07-12 02:35:00|2575.97|2574.47|2576.37|2574.87|2576.37|2574.87|2575.97|2574.47|0
1720752000000|2024-07-12 02:40:00|2575.97|2574.47|2576.37|2574.87|2576.37|2574.87|2575.97|2574.47|0
1720753200000|2024-07-12 03:00:00|2575.97|2574.47|2575.97|2574.47|2576.78|2575.28|2575.96|2574.46|0
1720753500000|2024-07-12 03:05:00|2576.37|2574.87|2576.37|2574.87|2576.78|2575.28|2576.37|2574.87|0
1720754100000|2024-07-12 03:15:00|2576.77|2575.27|2575.56|2574.06|2576.77|2575.27|2575.56|2574.06|0
1720754400000|2024-07-12 03:20:00|2575.16|2573.66|2574.76|2573.26|2575.16|2573.66|2574.76|2573.26|0
1720754700000|2024-07-12 03:25:00|2574.75|2573.25|2574.76|2573.26|2574.76|2573.26|2574.56|2573.06|0
1720755000000|2024-07-12 03:30:00|2575.16|2573.66|2575.17|2573.67|2575.17|2573.67|2575.16|2573.66|0
1720755300000|2024-07-12 03:35:00|2575.57|2574.07|2575.58|2574.08|2575.58|2574.08|2575.17|2573.67|0
1720755600000|2024-07-12 03:40:00|2575.57|2574.07|2575.58|2574.08|2575.98|2574.48|2575.57|2574.07|0
1720755900000|2024-07-12 03:45:00|2575.97|2574.47|2575.58|2574.08|2575.97|2574.47|2575.58|2574.08|0
1720756200000|2024-07-12 03:50:00|2575.18|2573.68|2575.18|2573.68|2575.58|2574.08|2574.78|2573.28|0
1720756500000|2024-07-12 03:55:00|2575.17|2573.67|2575.18|2573.68|2575.18|2573.68|2575.17|2573.67|0
1720756800000|2024-07-12 04:00:00|2575.17|2573.67|2574.77|2573.27|2575.18|2573.68|2574.77|2573.27|0
1720757100000|2024-07-12 04:05:00|2574.97|2573.47|2575.18|2573.68|2575.18|2573.68|2574.77|2573.27|0
1720757400000|2024-07-12 04:10:00|2575.19|2573.69|2575.19|2573.69|2575.19|2573.69|2575.19|2573.69|0
1720758600000|2024-07-12 04:30:00|2574.98|2573.48|2574.37|2572.87|2574.98|2573.48|2574.37|2572.87|0
1720758900000|2024-07-12 04:35:00|2573.97|2572.47|2574.37|2572.87|2574.78|2573.28|2573.97|2572.47|0
1720759200000|2024-07-12 04:40:00|2574.77|2573.27|2574.77|2573.27|2575.17|2573.67|2574.37|2572.87|0
1720759500000|2024-07-12 04:45:00|2574.78|2573.28|2575.17|2573.67|2575.58|2574.08|2574.78|2573.28|0
1720759800000|2024-07-12 04:50:00|2575.16|2573.66|2574.75|2573.25|2575.56|2574.06|2574.75|2573.25|0
1720760100000|2024-07-12 04:55:00|2574.74|2573.24|2573.95|2572.45|2574.75|2573.25|2573.95|2572.45|0
1720760400000|2024-07-12 05:00:00|2574.35|2572.85|2575.15|2573.65|2575.16|2573.66|2574.35|2572.85|0
1720760700000|2024-07-12 05:05:00|2575.16|2573.66|2574.35|2572.85|2575.16|2573.66|2574.35|2572.85|0
1720761000000|2024-07-12 05:10:00|2573.95|2572.45|2573.93|2572.43|2574.35|2572.85|2573.93|2572.43|0
1720761300000|2024-07-12 05:15:00|2573.92|2572.42|2574.34|2572.84|2574.75|2573.25|2573.92|2572.42|0
1720761600000|2024-07-12 05:20:00|2574.33|2572.83|2575.16|2573.66|2575.56|2574.06|2574.33|2572.83|0
1720761900000|2024-07-12 05:25:00|2575.56|2574.06|2575.57|2574.07|2575.57|2574.07|2575.56|2574.06|0
1720762200000|2024-07-12 05:30:00|2575.97|2574.47|2575.63|2574.13|2576.43|2574.93|2575.63|2574.13|0
1720762500000|2024-07-12 05:35:00|2575.43|2573.93|2574.82|2573.32|2575.63|2574.13|2574.82|2573.32|0
1720762800000|2024-07-12 05:40:00|2575.22|2573.72|2576.43|2574.93|2576.44|2574.94|2575.02|2573.52|0
1720763100000|2024-07-12 05:45:00|2576.44|2574.94|2576.03|2574.53|2576.44|2574.94|2575.63|2574.13|0
1720763400000|2024-07-12 05:50:00|2576.43|2574.93|2575.2|2573.7|2576.43|2574.93|2575.2|2573.7|0
1720763700000|2024-07-12 05:55:00|2574.8|2573.3|2575.61|2574.11|2576.01|2574.51|2574.4|2572.9|0
1720764000000|2024-07-12 06:00:00|2575.62|2574.12|2576.81|2575.31|2578.02|2576.52|2575.61|2574.11|0
1720764300000|2024-07-12 06:05:00|2576.82|2575.32|2577.2|2575.7|2577.63|2576.13|2576.41|2574.91|0
1720764600000|2024-07-12 06:10:00|2577.6|2576.1|2577.62|2576.12|2578.77|2577.27|2577.6|2576.1|0
1720764900000|2024-07-12 06:15:00|2578.02|2576.52|2579.64|2578.14|2580.14|2578.64|2577.62|2576.12|0
1720765200000|2024-07-12 06:20:00|2580.03|2578.53|2581.27|2579.77|2581.27|2579.77|2580.03|2578.53|0
1720765500000|2024-07-12 06:25:00|2580.87|2579.37|2580.62|2579.12|2581.42|2579.92|2580.47|2578.97|0
1720765800000|2024-07-12 06:30:00|2586.58|2585.18|2585.58|2584.18|2586.58|2585.18|2584.21|2582.81|43
1720766100000|2024-07-12 06:35:00|2585.71|2584.31|2585.71|2584.31|2585.71|2584.31|2585.71|2584.31|1
1720766400000|2024-07-12 06:40:00|2585.58|2584.18|2585.33|2583.93|2585.71|2584.31|2585.33|2583.93|1
1720766700000|2024-07-12 06:45:00|2585.58|2584.18|2585.96|2584.56|2586.21|2584.81|2585.58|2584.18|16
1720767000000|2024-07-12 06:50:00|2585.83|2584.43|2585.33|2583.93|2586.71|2585.31|2585.33|2583.93|82
1720767300000|2024-07-12 06:55:00|2585.73|2584.23|2587.13|2585.63|2587.53|2586.03|2585.72|2584.22|0
1720767600000|2024-07-12 07:00:00|2585.26|2584.76|2588.38|2587.88|2589.51|2589.01|2582.26|2581.76|3757
1720767900000|2024-07-12 07:05:00|2588.51|2588.01|2593.51|2593.01|2594.76|2594.26|2588.26|2587.76|2154
1720768200000|2024-07-12 07:10:00|2593.76|2593.26|2591.76|2591.26|2593.76|2593.26|2590.01|2589.51|1877
1720768500000|2024-07-12 07:15:00|2591.51|2591.01|2588.76|2588.26|2591.51|2591.01|2588.26|2587.76|1490
1720768800000|2024-07-12 07:20:00|2589.01|2588.51|2591.26|2590.76|2591.51|2591.01|2588.76|2588.26|1096
1720769100000|2024-07-12 07:25:00|2591.01|2590.51|2588.01|2587.51|2592.26|2591.76|2587.51|2587.01|787
1720769400000|2024-07-12 07:30:00|2587.76|2587.26|2585.76|2585.26|2590.76|2590.26|2585.76|2585.26|1019
1720769700000|2024-07-12 07:35:00|2586.01|2585.51|2586.26|2585.76|2587.51|2587.01|2585.26|2584.76|1091
1720770000000|2024-07-12 07:40:00|2586.59|2586.09|2586.59|2586.09|2587.84|2587.34|2585.84|2585.34|631
1720770300000|2024-07-12 07:45:00|2586.84|2586.34|2589.34|2588.84|2589.59|2589.09|2585.59|2585.09|599
1720770600000|2024-07-12 07:50:00|2588.96|2588.46|2587.84|2587.34|2589.59|2589.09|2587.84|2587.34|426
1720770900000|2024-07-12 07:55:00|2588.09|2587.59|2587.84|2587.34|2589.09|2588.59|2587.59|2587.09|495
1720771200000|2024-07-12 08:00:00|2588.09|2587.59|2592.59|2592.09|2592.84|2592.34|2587.84|2587.34|704
1720771500000|2024-07-12 08:05:00|2592.71|2592.21|2591.34|2590.84|2593.21|2592.71|2590.84|2590.34|637
1720771800000|2024-07-12 08:10:00|2591.46|2590.96|2591.21|2590.71|2592.34|2591.84|2590.59|2590.09|421
1720772100000|2024-07-12 08:15:00|2591.34|2590.84|2592.59|2592.09|2593.59|2593.09|2591.09|2590.59|441
1720772400000|2024-07-12 08:20:00|2592.34|2591.84|2592.34|2591.84|2592.59|2592.09|2591.34|2590.84|382
1720772700000|2024-07-12 08:25:00|2592.59|2592.09|2592.09|2591.59|2593.84|2593.34|2591.96|2591.46|539
1720773000000|2024-07-12 08:30:00|2592.21|2591.71|2592.09|2591.59|2593.09|2592.59|2591.59|2591.09|469
1720773300000|2024-07-12 08:35:00|2591.84|2591.34|2590.96|2590.46|2592.09|2591.59|2589.84|2589.34|489
1720773600000|2024-07-12 08:40:00|2590.84|2590.34|2592.59|2592.09|2593.09|2592.59|2590.21|2589.71|459
1720773900000|2024-07-12 08:45:00|2592.84|2592.34|2594.84|2594.34|2595.34|2594.84|2592.84|2592.34|745
1720774200000|2024-07-12 08:50:00|2594.59|2594.09|2592.84|2592.34|2594.84|2594.34|2592.84|2592.34|733
1720774500000|2024-07-12 08:55:00|2592.59|2592.09|2593.34|2592.84|2593.84|2593.34|2592.09|2591.59|604
1720774800000|2024-07-12 09:00:00|2593.09|2592.59|2591.59|2591.09|2593.34|2592.84|2590.84|2590.34|448
1720775100000|2024-07-12 09:05:00|2591.34|2590.84|2590.34|2589.84|2592.34|2591.84|2589.84|2589.34|510
1720775400000|2024-07-12 09:10:00|2590.21|2589.71|2592.84|2592.34|2592.84|2592.34|2590.21|2589.71|418
1720775700000|2024-07-12 09:15:00|2592.59|2592.09|2591.09|2590.59|2593.34|2592.84|2591.09|2590.59|400
1720776000000|2024-07-12 09:20:00|2590.96|2590.46|2589.84|2589.34|2591.84|2591.34|2589.84|2589.34|324
1720776300000|2024-07-12 09:25:00|2589.71|2589.21|2589.59|2589.09|2589.84|2589.34|2588.59|2588.09|485
1720776600000|2024-07-12 09:30:00|2589.46|2588.96|2589.84|2589.34|2590.09|2589.59|2588.34|2587.84|177
1720776900000|2024-07-12 09:35:00|2589.59|2589.09|2590.09|2589.59|2590.34|2589.84|2589.09|2588.59|289
1720777200000|2024-07-12 09:40:00|2590.34|2589.84|2591.09|2590.59|2591.59|2591.09|2590.34|2589.84|195
1720777500000|2024-07-12 09:45:00|2590.96|2590.46|2590.09|2589.59|2591.09|2590.59|2589.59|2589.09|283
1720777800000|2024-07-12 09:50:00|2589.96|2589.46|2589.71|2589.21|2590.34|2589.84|2589.59|2589.09|380
1720778100000|2024-07-12 09:55:00|2589.59|2589.09|2590.59|2590.09|2590.84|2590.34|2589.09|2588.59|273
1720778400000|2024-07-12 10:00:00|2590.34|2589.84|2590.34|2589.84|2591.59|2591.09|2590.09|2589.59|254
1720778700000|2024-07-12 10:05:00|2590.09|2589.59|2590.84|2590.34|2591.34|2590.84|2589.71|2589.21|195
1720779000000|2024-07-12 10:10:00|2590.96|2590.46|2592.09|2591.59|2592.09|2591.59|2590.46|2589.96|293
1720779300000|2024-07-12 10:15:00|2591.96|2591.46|2591.09|2590.59|2592.34|2591.84|2590.96|2590.46|358
1720779600000|2024-07-12 10:20:00|2591.34|2590.84|2592.34|2591.84|2592.34|2591.84|2591.09|2590.59|359
1720779900000|2024-07-12 10:25:00|2592.09|2591.59|2592.59|2592.09|2592.84|2592.34|2591.84|2591.34|505
1720780200000|2024-07-12 10:30:00|2592.84|2592.34|2594.34|2593.84|2594.59|2594.09|2592.84|2592.34|338
1720780500000|2024-07-12 10:35:00|2594.46|2593.96|2595.84|2595.34|2595.84|2595.34|2594.34|2593.84|444
1720780800000|2024-07-12 10:40:00|2595.59|2595.09|2596.59|2596.09|2596.84|2596.34|2595.59|2595.09|377
1720781100000|2024-07-12 10:45:00|2596.71|2596.21|2595.34|2594.84|2597.09|2596.59|2595.34|2594.84|522
1720781400000|2024-07-12 10:50:00|2595.09|2594.59|2596.09|2595.59|2596.21|2595.71|2595.09|2594.59|310
1720781700000|2024-07-12 10:55:00|2596.21|2595.71|2597.84|2597.34|2598.09|2597.59|2596.09|2595.59|333
1720782000000|2024-07-12 11:00:00|2597.96|2597.46|2597.84|2597.34|2598.59|2598.09|2597.71|2597.21|357
1720782300000|2024-07-12 11:05:00|2597.96|2597.46|2597.59|2597.09|2599.09|2598.59|2597.34|2596.84|313
1720782600000|2024-07-12 11:10:00|2597.71|2597.21|2597.09|2596.59|2598.34|2597.84|2596.84|2596.34|323
1720782900000|2024-07-12 11:15:00|2596.84|2596.34|2597.84|2597.34|2598.09|2597.59|2596.59|2596.09|2152
1720783200000|2024-07-12 11:20:00|2598.09|2597.59|2597.34|2596.84|2598.09|2597.59|2597.09|2596.59|261
1720783500000|2024-07-12 11:25:00|2597.46|2596.96|2598.59|2598.09|2598.84|2598.34|2597.46|2596.96|266
1720783800000|2024-07-12 11:30:00|2598.46|2597.96|2599.09|2598.59|2599.59|2599.09|2598.09|2597.59|336
1720784100000|2024-07-12 11:35:00|2599.34|2598.84|2599.34|2598.84|2599.71|2599.21|2598.59|2598.09|331
1720784400000|2024-07-12 11:40:00|2599.17|2598.67|2599.67|2599.17|2599.92|2599.42|2599.17|2598.67|248
1720784700000|2024-07-12 11:45:00|2599.42|2598.92|2600.67|2600.17|2600.92|2600.42|2599.42|2598.92|241
1720785000000|2024-07-12 11:50:00|2600.92|2600.42|2601.67|2601.17|2602.17|2601.67|2600.92|2600.42|1061
1720785300000|2024-07-12 11:55:00|2601.79|2601.29|2603.42|2602.92|2603.42|2602.92|2601.42|2600.92|617
1720785600000|2024-07-12 12:00:00|2603.29|2602.79|2607.17|2606.67|2607.17|2606.67|2603.17|2602.67|975
1720785900000|2024-07-12 12:05:00|2607.42|2606.92|2606.17|2605.67|2607.42|2606.92|2606.17|2605.67|981
1720786200000|2024-07-12 12:10:00|2606.04|2605.54|2606.92|2606.42|2606.92|2606.42|2605.92|2605.42|675
1720786500000|2024-07-12 12:15:00|2607.17|2606.67|2606.92|2606.42|2607.42|2606.92|2606.42|2605.92|729
1720786800000|2024-07-12 12:20:00|2606.79|2606.29|2605.67|2605.17|2607.17|2606.67|2605.42|2604.92|641
1720787100000|2024-07-12 12:25:00|2605.92|2605.42|2607.17|2606.67|2607.17|2606.67|2605.92|2605.42|486
1720787400000|2024-07-12 12:30:00|2606.92|2606.42|2607.42|2606.92|2607.92|2607.42|2603.79|2603.29|919
1720787700000|2024-07-12 12:35:00|2607.54|2607.04|2605.42|2604.92|2608.17|2607.67|2605.17|2604.67|615
1720788000000|2024-07-12 12:40:00|2605.17|2604.67|2607.92|2607.42|2608.04|2607.54|2605.17|2604.67|602
1720788300000|2024-07-12 12:45:00|2607.67|2607.17|2608.92|2608.42|2609.29|2608.79|2606.92|2606.42|1101
1720788600000|2024-07-12 12:50:00|2609.17|2608.67|2608.54|2608.04|2610.04|2609.54|2608.17|2607.67|512
1720788900000|2024-07-12 12:55:00|2608.42|2607.92|2608.92|2608.42|2609.04|2608.54|2607.42|2606.92|762
1720789200000|2024-07-12 13:00:00|2609.17|2608.67|2611.42|2610.92|2613.17|2612.67|2609.17|2608.67|1487
1720789500000|2024-07-12 13:05:00|2611.54|2611.04|2609.92|2609.42|2611.92|2611.42|2609.92|2609.42|965
1720789800000|2024-07-12 13:10:00|2609.67|2609.17|2609.42|2608.92|2610.42|2609.92|2608.67|2608.17|819
1720790100000|2024-07-12 13:15:00|2609.67|2609.17|2610.42|2609.92|2610.42|2609.92|2608.67|2608.17|756
1720790400000|2024-07-12 13:20:00|2610.54|2610.04|2612.92|2612.42|2612.92|2612.42|2610.17|2609.67|617
1720790700000|2024-07-12 13:25:00|2613.04|2612.54|2613.67|2613.17|2614.42|2613.92|2612.42|2611.92|826
1720791000000|2024-07-12 13:30:00|2613.92|2613.42|2615.92|2615.42|2615.92|2615.42|2613.29|2612.79|930
1720791300000|2024-07-12 13:35:00|2616.04|2615.54|2617.42|2616.92|2617.92|2617.42|2616.04|2615.54|1293
1720791600000|2024-07-12 13:40:00|2617.67|2617.17|2619.29|2618.79|2620.17|2619.67|2617.42|2616.92|1487
1720791900000|2024-07-12 13:45:00|2619.42|2618.92|2623.29|2622.79|2623.42|2622.92|2618.92|2618.42|1517
1720792200000|2024-07-12 13:50:00|2623.42|2622.92|2625.17|2624.67|2625.17|2624.67|2621.67|2621.17|1512
1720792500000|2024-07-12 13:55:00|2624.92|2624.42|2624.04|2623.54|2625.79|2625.29|2623.92|2623.42|1143
1720792800000|2024-07-12 14:00:00|2624.54|2624.04|2624.17|2623.67|2626.67|2626.17|2623.17|2622.67|1271
1720793100000|2024-07-12 14:05:00|2624.04|2623.54|2625.42|2624.92|2626.42|2625.92|2624.04|2623.54|1061
1720793400000|2024-07-12 14:10:00|2625.23|2624.73|2626.48|2625.98|2626.73|2626.23|2624.23|2623.73|879
1720793700000|2024-07-12 14:15:00|2626.73|2626.23|2627.98|2627.48|2628.48|2627.98|2626.23|2625.73|999
1720794000000|2024-07-12 14:20:00|2628.1|2627.6|2627.1|2626.6|2628.23|2627.73|2625.98|2625.48|932
1720794300000|2024-07-12 14:25:00|2627.23|2626.73|2629.73|2629.23|2629.98|2629.48|2626.48|2625.98|884
1720794600000|2024-07-12 14:30:00|2629.98|2629.48|2629.98|2629.48|2630.48|2629.98|2628.23|2627.73|941
1720794900000|2024-07-12 14:35:00|2629.73|2629.23|2628.98|2628.48|2629.98|2629.48|2628.73|2628.23|872
1720795200000|2024-07-12 14:40:00|2628.85|2628.35|2630.23|2629.73|2630.73|2630.23|2628.48|2627.98|1044
1720795500000|2024-07-12 14:45:00|2629.98|2629.48|2631.73|2631.23|2631.85|2631.35|2629.98|2629.48|1080
1720795800000|2024-07-12 14:50:00|2631.98|2631.48|2629.98|2629.48|2631.98|2631.48|2629.73|2629.23|857
1720796100000|2024-07-12 14:55:00|2629.73|2629.23|2630.98|2630.48|2631.35|2630.85|2629.73|2629.23|846
1720796400000|2024-07-12 15:00:00|2631.48|2630.98|2632.98|2632.48|2633.98|2633.48|2630.98|2630.48|2060
1720796700000|2024-07-12 15:05:00|2633.1|2632.6|2632.73|2632.23|2634.23|2633.73|2632.73|2632.23|1907
1720797000000|2024-07-12 15:10:00|2632.6|2632.1|2635.23|2634.73|2635.35|2634.85|2632.48|2631.98|1429
1720797300000|2024-07-12 15:15:00|2634.98|2634.48|2635.48|2634.98|2635.48|2634.98|2634.23|2633.73|1389
1720797600000|2024-07-12 15:20:00|2635.35|2634.85|2634.23|2632.73|2635.48|2634.98|2633.73|2632.73|2034
1720797900000|2024-07-12 15:25:00|||||||||1093
1720798200000|2024-07-12 15:30:00|2634.3|2632.9|2632.18|2630.78|2634.43|2633.03|2631.93|2630.53|378
1720798500000|2024-07-12 15:35:00|2632.05|2630.65|2632.93|2631.53|2633.05|2631.65|2632.05|2630.65|120
1720798800000|2024-07-12 15:40:00|2632.8|2631.4|2633.18|2631.78|2633.43|2632.03|2632.8|2631.4|44
1720799100000|2024-07-12 15:45:00|2633.05|2631.65|2632.8|2631.4|2633.3|2631.9|2632.8|2631.4|41
1720799400000|2024-07-12 15:50:00|2632.93|2631.53|2632.3|2630.9|2632.93|2631.53|2632.05|2630.65|28
1720799700000|2024-07-12 15:55:00|2632.43|2631.03|2632.35|2630.85|2632.55|2631.15|2632.18|2630.78|2043
1720800000000|2024-07-12 16:00:00|2632.34|2630.84|2633.1|2631.6|2633.52|2632.02|2631.51|2630.01|0
1720800300000|2024-07-12 16:05:00|2633.09|2631.59|2631.38|2629.88|2633.1|2631.6|2631.37|2629.87|0
1720800600000|2024-07-12 16:10:00|2631.78|2630.28|2631.78|2630.28|2632.61|2631.11|2631.78|2630.28|0
1720800900000|2024-07-12 16:15:00|2631.77|2630.27|2633.01|2631.51|2633.43|2631.93|2631.77|2630.27|0
1720801200000|2024-07-12 16:20:00|2632.61|2631.11|2632.6|2631.1|2633.03|2631.53|2632.59|2631.09|0
1720801500000|2024-07-12 16:25:00|2632.61|2631.11|2632.58|2631.08|2632.81|2631.31|2631.76|2630.26|0
1720801800000|2024-07-12 16:30:00|2632.18|2630.68|2632.57|2631.07|2632.6|2631.1|2632.16|2630.66|0
1720802100000|2024-07-12 16:35:00|2632.58|2631.08|2633.82|2632.32|2633.84|2632.34|2632.58|2631.08|0
1720802400000|2024-07-12 16:40:00|2633.81|2632.31|2633.38|2631.88|2633.82|2632.32|2632.97|2631.47|0
1720802700000|2024-07-12 16:45:00|2633.37|2631.87|2632.97|2631.47|2633.8|2632.3|2632.97|2631.47|0
1720803000000|2024-07-12 16:50:00|2632.57|2631.07|2633.84|2632.34|2633.84|2632.34|2632.57|2631.07|0
1720803300000|2024-07-12 16:55:00|2633.85|2632.35|2635.09|2633.59|2635.09|2633.59|2633.84|2632.34|0
1720803600000|2024-07-12 17:00:00|2635.08|2633.58|2635.08|2633.58|2635.09|2633.59|2634.67|2633.17|0
1720803900000|2024-07-12 17:05:00|2635.09|2633.59|2635.07|2633.57|2635.09|2633.59|2634.67|2633.17|0
1720804200000|2024-07-12 17:10:00|2635.08|2633.58|2635.1|2633.6|2635.92|2634.42|2635.08|2633.58|0
1720804500000|2024-07-12 17:15:00|2635.11|2633.61|2635.11|2633.61|2635.51|2634.01|2635.09|2633.59|0
1720804800000|2024-07-12 17:20:00|2635.12|2633.62|2635.14|2633.64|2635.15|2633.65|2635.11|2633.61|0
1720805100000|2024-07-12 17:25:00|2635.15|2633.65|2635.16|2633.66|2635.16|2633.66|2634.32|2632.82|0
1720805400000|2024-07-12 17:30:00|2635.15|2633.65|2635.57|2634.07|2635.57|2634.07|2634.31|2632.81|0
1720805700000|2024-07-12 17:35:00|2635.17|2633.67|2635.54|2634.04|2635.59|2634.09|2635.16|2633.66|0
1720806000000|2024-07-12 17:40:00|2635.53|2634.03|2636.39|2634.89|2636.39|2634.89|2635.52|2634.02|0
1720806300000|2024-07-12 17:45:00|2636.38|2634.88|2637.24|2635.74|2637.24|2635.74|2636.38|2634.88|0
1720806600000|2024-07-12 17:50:00|2637.23|2635.73|2637.24|2635.74|2637.66|2636.16|2637.21|2635.71|0
1720806900000|2024-07-12 17:55:00|2637.25|2635.75|2635.57|2634.07|2637.66|2636.16|2635.56|2634.06|0
1720807200000|2024-07-12 18:00:00|2635.56|2634.06|2636.01|2634.51|2636.01|2634.51|2634.72|2633.22|0
1720807500000|2024-07-12 18:05:00|2636|2634.5|2635.99|2634.49|2636.01|2634.51|2635.57|2634.07|0
1720807800000|2024-07-12 18:10:00|2636|2634.5|2635.59|2634.09|2636.42|2634.92|2635.59|2634.09|0
1720808100000|2024-07-12 18:15:00|2635.8|2634.3|2635.99|2634.49|2636.41|2634.91|2635.58|2634.08|0
1720808400000|2024-07-12 18:20:00|2635.59|2634.09|2634.74|2633.24|2635.59|2634.09|2634.72|2633.22|0
1720808700000|2024-07-12 18:25:00|2634.73|2633.23|2635.17|2633.67|2635.56|2634.06|2634.31|2632.81|0
1720809000000|2024-07-12 18:30:00|2635.37|2633.87|2634.34|2632.84|2635.37|2633.87|2634.33|2632.83|0
1720809300000|2024-07-12 18:35:00|2634.35|2632.85|2634.77|2633.27|2634.77|2633.27|2634.33|2632.83|0
1720809600000|2024-07-12 18:40:00|2634.78|2633.28|2634.36|2632.86|2634.78|2633.28|2634.35|2632.85|0
1720809900000|2024-07-12 18:45:00|2634.37|2632.87|2634.78|2633.28|2634.78|2633.28|2634.37|2632.87|0
1720810200000|2024-07-12 18:50:00|2634.77|2633.27|2634.32|2632.82|2634.77|2633.27|2634.32|2632.82|0
1720810500000|2024-07-12 18:55:00|2634.33|2632.83|2634.77|2633.27|2634.77|2633.27|2634.33|2632.83|0
1720810800000|2024-07-12 19:00:00|2634.76|2633.26|2634.75|2633.25|2635.18|2633.68|2634.75|2633.25|0
1720811100000|2024-07-12 19:05:00|2634.76|2633.26|2634.34|2632.84|2634.77|2633.27|2634.34|2632.84|0
1720811400000|2024-07-12 19:10:00|2634.35|2632.85|2633.51|2632.01|2634.35|2632.85|2633.09|2631.59|0
1720811700000|2024-07-12 19:15:00|2633.5|2632|2633.11|2631.61|2633.52|2632.02|2633.09|2631.59|0
1720812000000|2024-07-12 19:20:00|2633.1|2631.6|2633.09|2631.59|2633.5|2632|2633.08|2631.58|0
1720812300000|2024-07-12 19:25:00|2633.1|2631.6|2633.51|2632.01|2633.52|2632.02|2633.09|2631.59|0
1720812600000|2024-07-12 19:30:00|2633.5|2632|2632.24|2630.74|2633.51|2632.01|2630.54|2629.04|0
1720812900000|2024-07-12 19:35:00|2632.23|2630.73|2631.32|2629.82|2632.24|2630.74|2630.9|2629.4|0
1720813200000|2024-07-12 19:40:00|2631.33|2629.83|2629.98|2628.48|2631.33|2629.83|2629.55|2628.05|0
1720813500000|2024-07-12 19:45:00|2629.99|2628.49|2629.54|2628.04|2630.83|2629.33|2629.12|2627.62|0
1720813800000|2024-07-12 19:50:00|2629.52|2628.02|2629.11|2627.61|2629.52|2628.02|2626.94|2625.44|0
1720814100000|2024-07-12 19:55:00|2629.1|2627.6|2627.8|2626.3|2629.11|2627.61|2627.37|2625.87|0
1720814400000|2024-07-12 20:00:00|2627.81|2626.31|2629.39|2627.89|2631.72|2630.22|2627.81|2626.31|0
1720814700000|2024-07-12 20:05:00|2629.26|2627.76|2629.56|2628.06|2630.01|2628.51|2629.26|2627.76|0
1720815000000|2024-07-12 20:10:00|2629.55|2628.05|2629.64|2628.14|2629.85|2628.35|2629.26|2627.76|0
1720815300000|2024-07-12 20:15:00|2629.76|2628.26|2629.48|2627.98|2629.76|2628.26|2629.26|2627.76|0
1720815600000|2024-07-12 20:20:00|2629.4|2627.9|2628.82|2627.32|2629.57|2628.07|2628.82|2627.32|0
1720815900000|2024-07-12 20:25:00|2628.94|2627.44|2628.82|2627.32|2629.19|2627.69|2628.82|2627.32|0
1720816200000|2024-07-12 20:30:00|2628.94|2627.44|2629.19|2627.69|2629.27|2627.77|2628.94|2627.44|0
1720816500000|2024-07-12 20:35:00|2629.11|2627.61|2628.97|2627.47|2629.11|2627.61|2628.97|2627.47|0
1720816800000|2024-07-12 20:40:00|2629.05|2627.55|2629.26|2627.76|2629.26|2627.76|2628.97|2627.47|0
1720817100000|2024-07-12 20:45:00|2629.34|2627.84|2629.05|2627.55|2629.34|2627.84|2629.05|2627.55|0
1720817400000|2024-07-12 20:50:00|2629.13|2627.63|2629.26|2627.76|2629.26|2627.76|2629.05|2627.55|0
1720817700000|2024-07-12 20:55:00|2629.13|2627.63|2629.13|2627.63|2629.26|2627.76|2629.05|2627.55|0
1720994400000|2024-07-14 22:00:00|2630.49|2628.99|2629.67|2628.17|2630.94|2629.44|2629.23|2627.73|0
1720994700000|2024-07-14 22:05:00|2629.63|2628.13|2628.76|2627.26|2629.96|2628.46|2628.38|2626.88|0
1720995000000|2024-07-14 22:10:00|2628.67|2627.17|2629.13|2627.63|2629.92|2628.42|2628.55|2627.05|0
1720995300000|2024-07-14 22:15:00|2629.05|2627.55|2628.67|2627.17|2629.26|2627.76|2628.22|2626.72|0
1720995600000|2024-07-14 22:20:00|2628.59|2627.09|2630.21|2628.71|2630.3|2628.8|2628.3|2626.8|0
1720995900000|2024-07-14 22:25:00|2630.13|2628.63|2630.38|2628.88|2630.75|2629.25|2630.01|2628.51|0
1720996200000|2024-07-14 22:30:00|2630.3|2628.8|2630.83|2629.33|2630.84|2629.34|2630.3|2628.8|0
1720996500000|2024-07-14 22:35:00|2630.82|2629.32|2630.3|2628.8|2630.83|2629.33|2630.3|2628.8|0
1720996800000|2024-07-14 22:40:00|2630.38|2628.88|2629.84|2628.34|2630.38|2628.88|2629.63|2628.13|0
1720997100000|2024-07-14 22:45:00|2629.8|2628.3|2629.76|2628.26|2629.84|2628.34|2629.76|2628.26|0
1720997400000|2024-07-14 22:50:00|2630.13|2628.63|2630.13|2628.63|2630.21|2628.71|2629.84|2628.34|0
1720997700000|2024-07-14 22:55:00|2630.01|2628.51|2630.21|2628.71|2630.3|2628.8|2630.01|2628.51|0
1720998000000|2024-07-14 23:00:00|2630.17|2628.67|2630.13|2628.63|2630.34|2628.84|2629.92|2628.42|0
1720998300000|2024-07-14 23:05:00|2630.17|2628.67|2629.26|2627.76|2630.3|2628.8|2629.26|2627.76|0
1720998600000|2024-07-14 23:10:00|2629.3|2627.8|2629.55|2628.05|2629.55|2628.05|2629.17|2627.67|0
1720998900000|2024-07-14 23:15:00|2629.51|2628.01|2629.84|2628.34|2629.84|2628.34|2629.47|2627.97|0
1720999200000|2024-07-14 23:20:00|2629.76|2628.26|2630.59|2629.09|2630.71|2629.21|2629.76|2628.26|0
1720999500000|2024-07-14 23:25:00|2630.63|2629.13|2630.13|2628.63|2630.67|2629.17|2629.84|2628.34|0
1720999800000|2024-07-14 23:30:00|2630.05|2628.55|2630.01|2628.51|2630.13|2628.63|2629.76|2628.26|0
1721000100000|2024-07-14 23:35:00|2630.05|2628.55|2630.13|2628.63|2630.38|2628.88|2630.01|2628.51|0
1721000400000|2024-07-14 23:40:00|2630.01|2628.51|2630.38|2628.88|2630.59|2629.09|2630.01|2628.51|0
1721000700000|2024-07-14 23:45:00|2630.34|2628.84|2630.38|2628.88|2630.59|2629.09|2630.3|2628.8|0
1721001000000|2024-07-14 23:50:00|2630.3|2628.8|2630.67|2629.17|2630.75|2629.25|2630.13|2628.63|0
1721001300000|2024-07-14 23:55:00|2630.71|2629.21|2631.04|2629.54|2631.13|2629.63|2630.67|2629.17|0
1721001600000|2024-07-15 00:00:00|2631.05|2629.55|2630.15|2628.65|2631.17|2629.67|2630.15|2628.65|0
1721001900000|2024-07-15 00:05:00|2630.07|2628.57|2630.77|2629.27|2630.98|2629.48|2630.07|2628.57|0
1721002200000|2024-07-15 00:10:00|2630.73|2629.23|2629.77|2628.27|2630.86|2629.36|2629.48|2627.98|0
1721002500000|2024-07-15 00:15:00|2629.69|2628.19|2628.96|2627.46|2629.86|2628.36|2628.56|2627.06|0
1721002800000|2024-07-15 00:20:00|2628.76|2627.26|2628.56|2627.06|2628.97|2627.47|2628.16|2626.66|0
1721003100000|2024-07-15 00:25:00|2628.36|2626.86|2628.17|2626.67|2628.58|2627.08|2628.16|2626.66|0
1721003400000|2024-07-15 00:30:00|2628.58|2627.08|2628.59|2627.09|2628.99|2627.49|2628.17|2626.67|0
1721003700000|2024-07-15 00:35:00|2628.99|2627.49|2629.41|2627.91|2629.41|2627.91|2628.99|2627.49|0
1721004000000|2024-07-15 00:40:00|2629|2627.5|2628.99|2627.49|2629.41|2627.91|2628.99|2627.49|0
1721004300000|2024-07-15 00:45:00|2629|2627.5|2629.01|2627.51|2629.41|2627.91|2628.99|2627.49|0
1721004600000|2024-07-15 00:50:00|2629|2627.5|2629|2627.5|2629.01|2627.51|2628.59|2627.09|0
1721004900000|2024-07-15 00:55:00|2628.59|2627.09|2628.6|2627.1|2629|2627.5|2628.59|2627.09|0
1721005200000|2024-07-15 01:00:00|2629|2627.5|2629|2627.5|2629.41|2627.91|2628.59|2627.09|0
1721005500000|2024-07-15 01:05:00|2628.6|2627.1|2628.58|2627.08|2629|2627.5|2628.58|2627.08|0
1721005800000|2024-07-15 01:10:00|2628.57|2627.07|2628.6|2627.1|2628.99|2627.49|2628.57|2627.07|0
1721006100000|2024-07-15 01:15:00|2628.2|2626.7|2629|2627.5|2629.41|2627.91|2628.19|2626.69|0
1721006400000|2024-07-15 01:20:00|2629.01|2627.51|2629|2627.5|2629.01|2627.51|2628.6|2627.1|0
1721006700000|2024-07-15 01:25:00|2628.6|2627.1|2628.59|2627.09|2629.01|2627.51|2628.19|2626.69|0
1721007000000|2024-07-15 01:30:00|2628.6|2627.1|2628.59|2627.09|2629|2627.5|2628.59|2627.09|0
1721007300000|2024-07-15 01:35:00|2629|2627.5|2629.01|2627.51|2629.01|2627.51|2628.19|2626.69|0
1721007600000|2024-07-15 01:40:00|2629.02|2627.52|2628.6|2627.1|2629.02|2627.52|2628.6|2627.1|0
1721007900000|2024-07-15 01:45:00|2628.2|2626.7|2628.6|2627.1|2628.6|2627.1|2628.19|2626.69|0
1721008500000|2024-07-15 01:55:00|2628.2|2626.7|2628.6|2627.1|2628.61|2627.11|2628.19|2626.69|0
1721008800000|2024-07-15 02:00:00|2628.61|2627.11|2628.61|2627.11|2628.61|2627.11|2628.6|2627.1|0
1721009100000|2024-07-15 02:05:00|2629.02|2627.52|2629.02|2627.52|2629.02|2627.52|2629.02|2627.52|0
1721009400000|2024-07-15 02:10:00|2629.01|2627.51|2628.2|2626.7|2629.02|2627.52|2628.2|2626.7|0
1721009700000|2024-07-15 02:15:00|2628.19|2626.69|2627.78|2626.28|2628.2|2626.7|2627.78|2626.28|0
1721010000000|2024-07-15 02:20:00|2627.79|2626.29|2628.19|2626.69|2628.19|2626.69|2627.78|2626.28|0
1721010300000|2024-07-15 02:25:00|2628.2|2626.7|2628.2|2626.7|2628.2|2626.7|2628.19|2626.69|0
1721010600000|2024-07-15 02:30:00|2627.79|2626.29|2627.8|2626.3|2627.8|2626.3|2627.79|2626.29|0
1721011200000|2024-07-15 02:40:00|2627.79|2626.29|2627.79|2626.29|2627.8|2626.3|2627.78|2626.28|0
1721011800000|2024-07-15 02:50:00|2627.78|2626.28|2628.19|2626.69|2628.19|2626.69|2627.38|2625.88|0
1721012100000|2024-07-15 02:55:00|2628.2|2626.7|2627.79|2626.29|2628.2|2626.7|2627.79|2626.29|0
1721012400000|2024-07-15 03:00:00|2627.39|2625.89|2627.8|2626.3|2627.8|2626.3|2627.39|2625.89|0
1721012700000|2024-07-15 03:05:00|2628.21|2626.71|2628.21|2626.71|2628.21|2626.71|2627.8|2626.3|0
1721013000000|2024-07-15 03:10:00|2628.2|2626.7|2627.8|2626.3|2628.2|2626.7|2627.8|2626.3|0
1721013300000|2024-07-15 03:15:00|2627.79|2626.29|2627.39|2625.89|2627.8|2626.3|2627.39|2625.89|0
1721013600000|2024-07-15 03:20:00|2627.4|2625.9|2627.81|2626.31|2627.81|2626.31|2627.39|2625.89|0
1721013900000|2024-07-15 03:25:00|2627.8|2626.3|2627.81|2626.31|2627.81|2626.31|2627.4|2625.9|0
1721014200000|2024-07-15 03:30:00|2627.41|2625.91|2627.4|2625.9|2627.81|2626.31|2627.4|2625.9|0
1721014500000|2024-07-15 03:35:00|2627.41|2625.91|2627.41|2625.91|2627.41|2625.91|2627.41|2625.91|0
1721014800000|2024-07-15 03:40:00|2627.4|2625.9|2627|2625.5|2627.41|2625.91|2627|2625.5|0
1721015400000|2024-07-15 03:50:00|2627.01|2625.51|2627|2625.5|2627.01|2625.51|2627|2625.5|0
1721015700000|2024-07-15 03:55:00|2626.6|2625.1|2626.6|2625.1|2626.6|2625.1|2626.6|2625.1|0
1721016600000|2024-07-15 04:10:00|2626.2|2624.7|2626.18|2624.68|2626.2|2624.7|2626.18|2624.68|0
1721016900000|2024-07-15 04:15:00|2626.59|2625.09|2626.59|2625.09|2626.59|2625.09|2626.18|2624.68|0
1721017200000|2024-07-15 04:20:00|2626.58|2625.08|2626.59|2625.09|2626.59|2625.09|2626.58|2625.08|0
1721017500000|2024-07-15 04:25:00|2626.18|2624.68|2626.59|2625.09|2626.59|2625.09|2626.18|2624.68|0
1721017800000|2024-07-15 04:30:00|2626.19|2624.69|2627.41|2625.91|2627.41|2625.91|2626.19|2624.69|0
1721018100000|2024-07-15 04:35:00|2627.4|2625.9|2627|2625.5|2627.41|2625.91|2627|2625.5|0
1721018400000|2024-07-15 04:40:00|2627.4|2625.9|2627.4|2625.9|2627.41|2625.91|2627|2625.5|0
1721018700000|2024-07-15 04:45:00|2627.41|2625.91|2627|2625.5|2627.41|2625.91|2627|2625.5|0
1721019000000|2024-07-15 04:50:00|2627.2|2625.7|2627.44|2625.94|2627.44|2625.94|2627|2625.5|0
1721019300000|2024-07-15 04:55:00|2627.04|2625.54|2627.04|2625.54|2627.44|2625.94|2627.03|2625.53|0
1721019600000|2024-07-15 05:00:00|2627.03|2625.53|2627.03|2625.53|2627.44|2625.94|2627.03|2625.53|0
1721019900000|2024-07-15 05:05:00|2626.62|2625.12|2627.04|2625.54|2627.04|2625.54|2626.62|2625.12|0
1721020200000|2024-07-15 05:10:00|2627.24|2625.74|2627.04|2625.54|2627.45|2625.95|2627.04|2625.54|0
1721020500000|2024-07-15 05:15:00|2626.84|2625.34|2626.23|2624.73|2627.04|2625.54|2625.83|2624.33|0
1721020800000|2024-07-15 05:20:00|2626.63|2625.13|2626.64|2625.14|2627.45|2625.95|2626.63|2625.13|0
1721021100000|2024-07-15 05:25:00|2627.04|2625.54|2627.45|2625.95|2627.45|2625.95|2626.64|2625.14|0
1721021400000|2024-07-15 05:30:00|2627.46|2625.96|2626.64|2625.14|2627.46|2625.96|2626.64|2625.14|0
1721021700000|2024-07-15 05:35:00|2627.04|2625.54|2627.06|2625.56|2627.46|2625.96|2627.04|2625.54|0
1721022000000|2024-07-15 05:40:00|2627.46|2625.96|2627.87|2626.37|2627.88|2626.38|2627.46|2625.96|0
1721022300000|2024-07-15 05:45:00|2627.47|2625.97|2627.89|2626.39|2628.3|2626.8|2627.47|2625.97|0
1721022600000|2024-07-15 05:50:00|2628.3|2626.8|2627.75|2626.25|2628.3|2626.8|2627.74|2626.24|0
1721022900000|2024-07-15 05:55:00|2627.34|2625.84|2627.34|2625.84|2627.34|2625.84|2626.94|2625.44|0
1721023200000|2024-07-15 06:00:00|2627.33|2625.83|2624.51|2623.01|2627.33|2625.83|2623.7|2622.2|0
1721023500000|2024-07-15 06:05:00|2624.91|2623.41|2623.07|2621.57|2625.1|2623.6|2622.67|2621.17|0
1721023800000|2024-07-15 06:10:00|2623.48|2621.98|2624.36|2622.86|2625.17|2623.67|2623.07|2621.57|0
1721024100000|2024-07-15 06:15:00|2624.38|2622.88|2624.81|2623.31|2624.81|2623.31|2624.38|2622.88|0
1721024400000|2024-07-15 06:20:00|2624.4|2622.9|2623.86|2622.36|2625.21|2623.71|2623.55|2622.05|0
1721024700000|2024-07-15 06:25:00|2624.26|2622.76|2624.26|2622.76|2624.67|2623.17|2623.45|2621.95|0
1721025000000|2024-07-15 06:30:00|2623.86|2622.36|2624.93|2623.53|2625.05|2623.65|2623.05|2621.65|32
1721025300000|2024-07-15 06:35:00|2625.05|2623.65|2622.93|2621.53|2625.05|2623.65|2622.43|2621.03|31
1721025600000|2024-07-15 06:40:00|2623.05|2621.65|2623.3|2621.9|2623.3|2621.9|2623.05|2621.65|12
1721025900000|2024-07-15 06:45:00|2623.43|2622.03|2622.93|2621.53|2624.43|2623.03|2622.93|2621.53|41
1721026200000|2024-07-15 06:50:00|2623.05|2621.65|2622.43|2621.03|2623.18|2621.78|2622.43|2621.03|35
1721026500000|2024-07-15 06:55:00|2622.48|2620.98|2623.1|2621.6|2623.3|2621.8|2621.67|2620.17|1
1721026800000|2024-07-15 07:00:00|2623.3|2621.8|2616.48|2615.98|2623.3|2621.8|2613.48|2612.98|3827
1721027100000|2024-07-15 07:05:00|2616.23|2615.73|2613.73|2613.23|2617.23|2616.73|2613.23|2612.73|2013
1721027400000|2024-07-15 07:10:00|2613.6|2613.1|2612.73|2612.23|2615.98|2615.48|2612.23|2611.73|2197
1721027700000|2024-07-15 07:15:00|2612.48|2611.98|2612.23|2611.73|2614.48|2613.98|2611.23|2610.73|1667
1721028000000|2024-07-15 07:20:00|2612.1|2611.6|2612.98|2612.48|2613.73|2613.23|2611.48|2610.98|1062
1721028300000|2024-07-15 07:25:00|2612.73|2612.23|2614.98|2614.48|2615.73|2615.23|2612.48|2611.98|1474
1721028600000|2024-07-15 07:30:00|2615.1|2614.6|2616.73|2616.23|2618.23|2617.73|2614.98|2614.48|1671
1721028900000|2024-07-15 07:35:00|2616.98|2616.48|2618.48|2617.98|2619.73|2619.23|2615.73|2615.23|2133
1721029200000|2024-07-15 07:40:00|2618.35|2617.85|2617.38|2616.88|2619.23|2618.73|2616.73|2616.23|6156
1721029500000|2024-07-15 07:45:00|2617.13|2616.63|2617.38|2616.88|2617.88|2617.38|2616.38|2615.88|990
1721029800000|2024-07-15 07:50:00|2617.25|2616.75|2617.63|2617.13|2618.38|2617.88|2616.13|2615.63|4329
1721030100000|2024-07-15 07:55:00|2617.88|2617.38|2619.13|2618.63|2619.13|2618.63|2616.63|2616.13|779
1721030400000|2024-07-15 08:00:00|2618.88|2618.38|2618.88|2618.38|2619.38|2618.88|2617.5|2617|6000
1721030700000|2024-07-15 08:05:00|2618.63|2618.13|2618.63|2618.13|2619.13|2618.63|2617.63|2617.13|770
1721031000000|2024-07-15 08:10:00|2618.13|2617.63|2618.38|2617.88|2619.38|2618.88|2617.63|2617.13|788
1721031300000|2024-07-15 08:15:00|2618.25|2617.75|2618.63|2618.13|2619.13|2618.63|2617.38|2616.88|703
1721031600000|2024-07-15 08:20:00|2618.88|2618.38|2614.63|2614.13|2618.88|2618.38|2614.63|2614.13|1066
1721031900000|2024-07-15 08:25:00|2614.38|2613.88|2613.88|2613.38|2615.38|2614.88|2613.63|2613.13|1003
1721032200000|2024-07-15 08:30:00|2613.63|2613.13|2616.38|2615.88|2617.13|2616.63|2613.63|2613.13|987
1721032500000|2024-07-15 08:35:00|2616.5|2616|2618.13|2617.63|2618.75|2618.25|2616.5|2616|647
1721032800000|2024-07-15 08:40:00|2617.88|2617.38|2617.63|2617.13|2619.5|2619|2617.38|2616.88|730
1721033100000|2024-07-15 08:45:00|2617.38|2616.88|2617.38|2616.88|2618|2617.5|2616.63|2616.13|530
1721033400000|2024-07-15 08:50:00|2617.25|2616.75|2616.13|2615.63|2617.63|2617.13|2615.88|2615.38|659
1721033700000|2024-07-15 08:55:00|2615.88|2615.38|2616.13|2615.63|2616.38|2615.88|2615.13|2614.63|734
1721034000000|2024-07-15 09:00:00|2616.25|2615.75|2616.88|2616.38|2617.63|2617.13|2615.63|2615.13|561
1721034300000|2024-07-15 09:05:00|2617.13|2616.63|2616.63|2616.13|2617.13|2616.63|2615.38|2614.88|570
1721034600000|2024-07-15 09:10:00|2616.5|2616|2617.38|2616.88|2617.88|2617.38|2615.88|2615.38|544
1721034900000|2024-07-15 09:15:00|2617.25|2616.75|2618.18|2617.68|2618.63|2618.13|2617|2616.5|420
1721035200000|2024-07-15 09:20:00|2618.43|2617.93|2619.43|2618.93|2619.93|2619.43|2618.43|2617.93|473
1721035500000|2024-07-15 09:25:00|2619.3|2618.8|2621.18|2620.68|2621.18|2620.68|2618.93|2618.43|456
1721035800000|2024-07-15 09:30:00|2621.43|2620.93|2620.43|2619.93|2621.93|2621.43|2620.18|2619.68|632
1721036100000|2024-07-15 09:35:00|2620.18|2619.68|2619.18|2618.68|2620.18|2619.68|2618.68|2618.18|514
1721036400000|2024-07-15 09:40:00|2618.93|2618.43|2618.93|2618.43|2619.93|2619.43|2618.8|2618.3|596
1721036700000|2024-07-15 09:45:00|2618.8|2618.3|2617.68|2617.18|2618.93|2618.43|2617.43|2616.93|489
1721037000000|2024-07-15 09:50:00|2617.43|2616.93|2616.93|2616.43|2617.93|2617.43|2616.93|2616.43|717
1721037300000|2024-07-15 09:55:00|2617.05|2616.55|2616.18|2615.68|2617.43|2616.93|2615.18|2614.68|671
1721037600000|2024-07-15 10:00:00|2616.43|2615.93|2616.93|2616.43|2617.43|2616.93|2615.93|2615.43|868
1721037900000|2024-07-15 10:05:00|2616.68|2616.18|2615.18|2614.68|2616.68|2616.18|2615.18|2614.68|473
1721038200000|2024-07-15 10:10:00|2615.68|2615.18|2616.93|2616.43|2617.05|2616.55|2615.18|2614.68|474
1721038500000|2024-07-15 10:15:00|2617.18|2616.68|2615.43|2614.93|2617.43|2616.93|2615.18|2614.68|582
1721038800000|2024-07-15 10:20:00|2615.18|2614.68|2614.93|2614.43|2615.68|2615.18|2614.43|2613.93|546
1721039100000|2024-07-15 10:25:00|2615.05|2614.55|2615.43|2614.93|2615.68|2615.18|2614.68|2614.18|399
1721039400000|2024-07-15 10:30:00|2615.3|2614.8|2615.68|2615.18|2616.68|2616.18|2615.3|2614.8|531
1721039700000|2024-07-15 10:35:00|2615.55|2615.05|2615.18|2614.68|2615.93|2615.43|2614.8|2614.3|422
1721040000000|2024-07-15 10:40:00|2614.93|2614.43|2614.93|2614.43|2615.43|2614.93|2614.68|2614.18|381
1721040300000|2024-07-15 10:45:00|2614.8|2614.3|2614.18|2613.68|2615.18|2614.68|2613.93|2613.43|8353
1721040600000|2024-07-15 10:50:00|2613.93|2613.43|2613.93|2613.43|2614.18|2613.68|2613.18|2612.68|569
1721040900000|2024-07-15 10:55:00|2614.18|2613.68|2613.93|2613.43|2614.55|2614.05|2613.43|2612.93|409
1721041200000|2024-07-15 11:00:00|2613.68|2613.18|2613.43|2612.93|2613.93|2613.43|2613.18|2612.68|468
1721041500000|2024-07-15 11:05:00|2613.55|2613.05|2613.68|2613.18|2614.18|2613.68|2613.43|2612.93|537
1721041800000|2024-07-15 11:10:00|2613.93|2613.43|2611.43|2610.93|2613.93|2613.43|2610.93|2610.43|685
1721042100000|2024-07-15 11:15:00|2611.68|2611.18|2611.43|2610.93|2612.18|2611.68|2611.18|2610.68|436
1721042400000|2024-07-15 11:20:00|2611.68|2611.18|2611.43|2610.93|2611.93|2611.43|2610.93|2610.43|521
1721042700000|2024-07-15 11:25:00|2611.68|2611.18|2612.18|2611.68|2612.68|2612.18|2611.68|2611.18|436
1721043000000|2024-07-15 11:30:00|2612.43|2611.93|2612.68|2612.18|2613.68|2613.18|2612.43|2611.93|514
1721043300000|2024-07-15 11:35:00|2612.43|2611.93|2611.43|2610.93|2612.43|2611.93|2611.18|2610.68|523
1721043600000|2024-07-15 11:40:00|2611.59|2611.09|2610.84|2610.34|2611.59|2611.09|2610.59|2610.09|498
1721043900000|2024-07-15 11:45:00|2610.59|2610.09|2611.34|2610.84|2611.34|2610.84|2609.84|2609.34|1204
1721044200000|2024-07-15 11:50:00|2611.09|2610.59|2611.34|2610.84|2612.09|2611.59|2611.09|2610.59|485
1721044500000|2024-07-15 11:55:00|2611.09|2610.59|2611.09|2610.59|2611.59|2611.09|2610.59|2610.09|492
1721044800000|2024-07-15 12:00:00|2610.84|2610.34|2610.84|2610.34|2611.09|2610.59|2609.84|2609.34|511
1721045100000|2024-07-15 12:05:00|2611.09|2610.59|2610.59|2610.09|2611.59|2611.09|2610.46|2609.96|469
1721045400000|2024-07-15 12:10:00|2610.71|2610.21|2610.84|2610.34|2611.46|2610.96|2610.34|2609.84|525
1721045700000|2024-07-15 12:15:00|2610.59|2610.09|2609.34|2608.84|2610.59|2610.09|2608.84|2608.34|2765
1721046000000|2024-07-15 12:20:00|2609.59|2609.09|2609.84|2609.34|2609.84|2609.34|2608.84|2608.34|423
1721046300000|2024-07-15 12:25:00|2609.71|2609.21|2609.59|2609.09|2609.96|2609.46|2608.96|2608.46|548
1721046600000|2024-07-15 12:30:00|2609.71|2609.21|2609.84|2609.34|2610.09|2609.59|2608.96|2608.46|559
1721046900000|2024-07-15 12:35:00|2610.09|2609.59|2610.46|2609.96|2611.59|2611.09|2609.96|2609.46|680
1721047200000|2024-07-15 12:40:00|2610.59|2610.09|2608.84|2608.34|2610.59|2610.09|2607.84|2607.34|884
1721047500000|2024-07-15 12:45:00|2608.59|2608.09|2609.09|2608.59|2610.09|2609.59|2608.59|2608.09|765
1721047800000|2024-07-15 12:50:00|2609.34|2608.84|2608.34|2607.84|2609.59|2609.09|2607.84|2607.34|885
1721048100000|2024-07-15 12:55:00|2608.46|2607.96|2608.59|2608.09|2608.84|2608.34|2607.71|2607.21|4087
1721048400000|2024-07-15 13:00:00|2608.34|2607.84|2609.59|2609.09|2609.71|2609.21|2608.09|2607.59|741
1721048700000|2024-07-15 13:05:00|2609.21|2608.71|2608.59|2608.09|2609.59|2609.09|2608.34|2607.84|586
1721049000000|2024-07-15 13:10:00|2608.71|2608.21|2607.84|2607.34|2608.84|2608.34|2607.34|2606.84|637
1721049300000|2024-07-15 13:15:00|2607.59|2607.09|2607.09|2606.59|2607.71|2607.21|2606.59|2606.09|2029
1721049600000|2024-07-15 13:20:00|2606.84|2606.34|2607.34|2606.84|2607.96|2607.46|2606.84|2606.34|644
1721049900000|2024-07-15 13:25:00|2607.46|2606.96|2608.21|2607.71|2608.59|2608.09|2606.59|2606.09|928
1721050200000|2024-07-15 13:30:00|2608.09|2607.59|2605.59|2605.09|2608.84|2608.34|2605.34|2604.84|1417
1721050500000|2024-07-15 13:35:00|2605.84|2605.34|2606.09|2605.59|2606.84|2606.34|2605.09|2604.59|931
1721050800000|2024-07-15 13:40:00|2606.34|2605.84|2603.84|2603.34|2606.34|2605.84|2603.09|2602.59|2472
1721051100000|2024-07-15 13:45:00|2603.96|2603.46|2606.34|2605.84|2606.59|2606.09|2603.59|2603.09|2979
1721051400000|2024-07-15 13:50:00|2606.46|2605.96|2607.46|2606.96|2607.59|2607.09|2605.09|2604.59|1037
1721051700000|2024-07-15 13:55:00|2607.34|2606.84|2606.84|2606.34|2607.59|2607.09|2605.84|2605.34|1106
1721052000000|2024-07-15 14:00:00|2606.71|2606.21|2607.59|2607.09|2608.34|2607.84|2606.71|2606.21|1095
1721052300000|2024-07-15 14:05:00|2607.84|2607.34|2606.34|2605.84|2607.84|2607.34|2606.09|2605.59|978
1721052600000|2024-07-15 14:10:00|2606.45|2605.95|2605.2|2604.7|2607.45|2606.95|2604.95|2604.45|809
1721052900000|2024-07-15 14:15:00|2605.07|2604.57|2604.95|2604.45|2606.45|2605.95|2604.95|2604.45|657
1721053200000|2024-07-15 14:20:00|2605.2|2604.7|2603.95|2603.45|2605.57|2605.07|2603.82|2603.32|934
1721053500000|2024-07-15 14:25:00|2604.07|2603.57|2603.7|2603.2|2604.2|2603.7|2602.7|2602.2|882
1721053800000|2024-07-15 14:30:00|2603.82|2603.32|2604.45|2603.95|2604.82|2604.32|2603.45|2602.95|914
1721054100000|2024-07-15 14:35:00|2604.57|2604.07|2603.2|2602.7|2605.2|2604.7|2603.2|2602.7|706
1721054400000|2024-07-15 14:40:00|2603.32|2602.82|2602.7|2602.2|2603.45|2602.95|2602.2|2601.7|804
1721054700000|2024-07-15 14:45:00|2602.82|2602.32|2601.45|2600.95|2602.82|2602.32|2600.45|2599.95|1059
1721055000000|2024-07-15 14:50:00|2601.32|2600.82|2602.2|2601.7|2602.7|2602.2|2600.57|2600.07|2025
1721055300000|2024-07-15 14:55:00|2601.95|2601.45|2601.95|2601.45|2602.7|2602.2|2600.7|2600.2|1307
1721055600000|2024-07-15 15:00:00|2602.2|2601.7|2603.2|2602.7|2603.7|2603.2|2602.2|2601.7|1185
1721055900000|2024-07-15 15:05:00|2603.45|2602.95|2603.45|2602.95|2603.95|2603.45|2602.95|2602.45|1485
1721056200000|2024-07-15 15:10:00|2603.2|2602.7|2603.07|2602.57|2603.7|2603.2|2602.7|2602.2|1959
1721056500000|2024-07-15 15:15:00|2602.95|2602.45|2601.7|2601.2|2603.07|2602.57|2601.7|2601.2|1964
1721056800000|2024-07-15 15:20:00|2601.57|2601.07|2601.07|2599.57|2602.2|2601.7|2600.57|2599.57|4998
1721057100000|2024-07-15 15:25:00|2600.67|2599.17|2598.72|2597.22|2600.67|2599.17|2598.71|2597.21|11608
1721057400000|2024-07-15 15:30:00|2598.71|2597.21|2601.02|2599.62|2604.52|2603.12|2598.31|2596.81|981
1721057700000|2024-07-15 15:35:00|2601.15|2599.75|2602.9|2601.5|2603.27|2601.87|2600.4|2599|5092
1721058000000|2024-07-15 15:40:00|2603.15|2601.75|2603.65|2602.25|2603.77|2602.37|2602.27|2600.87|5106
1721058300000|2024-07-15 15:45:00|2603.27|2601.87|2602.9|2601.5|2603.27|2601.87|2602.77|2601.37|671
1721058600000|2024-07-15 15:50:00|2602.77|2601.37|2603.9|2602.5|2604.65|2603.25|2602.65|2601.25|5059
1721058900000|2024-07-15 15:55:00|2604.02|2602.62|2604.07|2602.57|2604.52|2603.12|2603.4|2602|29
1721059200000|2024-07-15 16:00:00|2604.06|2602.56|2602.4|2600.9|2604.07|2602.57|2601.99|2600.49|0
1721059500000|2024-07-15 16:05:00|2601.99|2600.49|2603.18|2601.68|2603.18|2601.68|2601.96|2600.46|0
1721059800000|2024-07-15 16:10:00|2603.17|2601.67|2601.52|2600.02|2603.18|2601.68|2601.51|2600.01|0
1721060100000|2024-07-15 16:15:00|2601.51|2600.01|2601.08|2599.58|2601.93|2600.43|2600.68|2599.18|0
1721060400000|2024-07-15 16:20:00|2601.09|2599.59|2602.35|2600.85|2602.36|2600.86|2600.65|2599.15|0
1721060700000|2024-07-15 16:25:00|2601.94|2600.44|2601.94|2600.44|2601.96|2600.46|2601.11|2599.61|0
1721061000000|2024-07-15 16:30:00|2601.93|2600.43|2600.71|2599.21|2601.94|2600.44|2600.3|2598.8|0
1721061300000|2024-07-15 16:35:00|2600.72|2599.22|2600.31|2598.81|2600.73|2599.23|2599.89|2598.39|0
1721061600000|2024-07-15 16:40:00|2600.3|2598.8|2599.5|2598|2601.96|2600.46|2599.29|2597.79|0
1721061900000|2024-07-15 16:45:00|2599.51|2598.01|2599.08|2597.58|2599.51|2598.01|2597.45|2595.95|0
1721062200000|2024-07-15 16:50:00|2599.07|2597.57|2599.03|2597.53|2599.48|2597.98|2598.61|2597.11|0
1721062500000|2024-07-15 16:55:00|2599.04|2597.54|2599.05|2597.55|2599.88|2598.38|2598.62|2597.12|0
1721062800000|2024-07-15 17:00:00|2599.06|2597.56|2597.01|2595.51|2599.06|2597.56|2596.17|2594.67|0
1721063100000|2024-07-15 17:05:00|2597|2595.5|2598.67|2597.17|2599.09|2597.59|2597|2595.5|0
1721063400000|2024-07-15 17:10:00|2598.68|2597.18|2597.03|2595.53|2598.68|2597.18|2596.6|2595.1|0
1721063700000|2024-07-15 17:15:00|2596.82|2595.32|2597.44|2595.94|2597.84|2596.34|2596.58|2595.08|0
1721064000000|2024-07-15 17:20:00|2597.58|2596.08|2598.84|2597.34|2599.24|2597.74|2596.76|2595.26|0
1721064300000|2024-07-15 17:25:00|2598.83|2597.33|2597.13|2595.63|2598.84|2597.34|2596.31|2594.81|0
1721064600000|2024-07-15 17:30:00|2597.12|2595.62|2595.02|2593.52|2597.13|2595.63|2594.6|2593.1|0
1721064900000|2024-07-15 17:35:00|2595.03|2593.53|2595.44|2593.94|2596.27|2594.77|2595.02|2593.52|0
1721065200000|2024-07-15 17:40:00|2595.45|2593.95|2595.47|2593.97|2596.3|2594.8|2595.44|2593.94|0
1721065500000|2024-07-15 17:45:00|2595.46|2593.96|2595.45|2593.95|2595.88|2594.38|2595.02|2593.52|0
1721065800000|2024-07-15 17:50:00|2595.44|2593.94|2596.68|2595.18|2597.12|2595.62|2595.44|2593.94|0
1721066100000|2024-07-15 17:55:00|2596.67|2595.17|2595.46|2593.96|2596.69|2595.19|2595.44|2593.94|0
1721066400000|2024-07-15 18:00:00|2595.47|2593.97|2597.09|2595.59|2597.09|2595.59|2595.03|2593.53|0
1721066700000|2024-07-15 18:05:00|2597.08|2595.58|2597.08|2595.58|2597.09|2595.59|2596.26|2594.76|0
1721067000000|2024-07-15 18:10:00|2597.09|2595.59|2596.65|2595.15|2597.5|2596|2595.83|2594.33|0
1721067300000|2024-07-15 18:15:00|2596.66|2595.16|2597.05|2595.55|2597.07|2595.57|2596.23|2594.73|0
1721067600000|2024-07-15 18:20:00|2597.06|2595.56|2598.75|2597.25|2599.17|2597.67|2597.06|2595.56|0
1721067900000|2024-07-15 18:25:00|2598.74|2597.24|2599.22|2597.72|2599.22|2597.72|2597.93|2596.43|0
1721068200000|2024-07-15 18:30:00|2599.21|2597.71|2600.49|2598.99|2600.91|2599.41|2598.8|2597.3|0
1721068500000|2024-07-15 18:35:00|2600.5|2599|2599.64|2598.14|2600.5|2599|2598.8|2597.3|0
1721068800000|2024-07-15 18:40:00|2599.65|2598.15|2599.63|2598.13|2600.05|2598.55|2599.2|2597.7|0
1721069100000|2024-07-15 18:45:00|2600.03|2598.53|2599.64|2598.14|2600.06|2598.56|2599.21|2597.71|0
1721069400000|2024-07-15 18:50:00|2599.63|2598.13|2600.04|2598.54|2600.45|2598.95|2599.21|2597.71|0
1721069700000|2024-07-15 18:55:00|2600.03|2598.53|2600.99|2599.49|2600.99|2599.49|2600.03|2598.53|0
1721070000000|2024-07-15 19:00:00|2600.98|2599.48|2601.03|2599.53|2601.45|2599.95|2600.56|2599.06|0
1721070300000|2024-07-15 19:05:00|2601.02|2599.52|2601.05|2599.55|2601.47|2599.97|2600.4|2598.9|0
1721070600000|2024-07-15 19:10:00|2601.04|2599.54|2601.46|2599.96|2601.47|2599.97|2601.04|2599.54|0
1721070900000|2024-07-15 19:15:00|2601.45|2599.95|2602.29|2600.79|2602.29|2600.79|2601.45|2599.95|0
1721071200000|2024-07-15 19:20:00|2601.89|2600.39|2601.49|2599.99|2601.89|2600.39|2601.45|2599.95|0
1721071500000|2024-07-15 19:25:00|2601.48|2599.98|2600.63|2599.13|2601.48|2599.98|2600.62|2599.12|0
1721071800000|2024-07-15 19:30:00|2600.62|2599.12|2601.05|2599.55|2601.06|2599.56|2600.62|2599.12|0
1721072100000|2024-07-15 19:35:00|2601.04|2599.54|2599.34|2597.84|2601.05|2599.55|2599.33|2597.83|0
1721072400000|2024-07-15 19:40:00|2599.75|2598.25|2598.47|2596.97|2599.76|2598.26|2598.46|2596.96|0
1721072700000|2024-07-15 19:45:00|2598.48|2596.98|2597.21|2595.71|2598.89|2597.39|2596.77|2595.27|0
1721073000000|2024-07-15 19:50:00|2597.19|2595.69|2597.22|2595.72|2597.64|2596.14|2595.07|2593.57|0
1721073300000|2024-07-15 19:55:00|2597.23|2595.73|2597.53|2596.03|2597.74|2596.24|2596|2594.5|0
1721073600000|2024-07-15 20:00:00|2597.49|2595.99|2597.21|2595.71|2598.52|2597.02|2596.87|2595.37|0
1721073900000|2024-07-15 20:05:00|2597.09|2595.59|2597.09|2595.59|2597.38|2595.88|2596.51|2595.01|0
1721074200000|2024-07-15 20:10:00|2597.05|2595.55|2597.67|2596.17|2597.75|2596.25|2596.92|2595.42|0
1721074500000|2024-07-15 20:15:00|2597.55|2596.05|2597.75|2596.25|2597.84|2596.34|2597.46|2595.96|0
1721074800000|2024-07-15 20:20:00|2597.67|2596.17|2597.75|2596.25|2597.84|2596.34|2597.46|2595.96|0
1721075100000|2024-07-15 20:25:00|2597.76|2596.26|2598.21|2596.71|2598.29|2596.79|2597.75|2596.25|0
1721075400000|2024-07-15 20:30:00|2598.29|2596.79|2598.94|2597.44|2599.15|2597.65|2598.13|2596.63|0
1721075700000|2024-07-15 20:35:00|2598.9|2597.4|2598.65|2597.15|2598.94|2597.44|2598.52|2597.02|0
1721076000000|2024-07-15 20:40:00|2598.69|2597.19|2598.46|2596.96|2598.69|2597.19|2598.29|2596.79|0
1721076300000|2024-07-15 20:45:00|2598.38|2596.88|2598.38|2596.88|2598.46|2596.96|2598.13|2596.63|0
1721076600000|2024-07-15 20:50:00|2598.37|2596.87|2598.58|2597.08|2598.58|2597.08|2598.29|2596.79|0
1721076900000|2024-07-15 20:55:00|2598.5|2597|2598.54|2597.04|2598.92|2597.42|2598.5|2597|0
1721077200000|2024-07-15 21:00:00|2598.59|2597.09|2598.79|2597.29|2598.79|2597.29|2598.59|2597.09|0
1721077500000|2024-07-15 21:05:00|2598.75|2597.25|2598.88|2597.38|2598.88|2597.38|2598.75|2597.25|0
1721077800000|2024-07-15 21:10:00|2598.87|2597.37|2598.79|2597.29|2598.88|2597.38|2598.75|2597.25|0
1721078100000|2024-07-15 21:15:00|2598.71|2597.21|2598.71|2597.21|2598.75|2597.25|2598.67|2597.17|0
1721078400000|2024-07-15 21:20:00|2598.79|2597.29|2598.88|2597.38|2598.96|2597.46|2598.79|2597.29|0
1721078700000|2024-07-15 21:25:00|2598.92|2597.42|2598.79|2597.29|2598.92|2597.42|2598.79|2597.29|0
1721079000000|2024-07-15 21:30:00|2598.8|2597.3|2598.92|2597.42|2598.92|2597.42|2598.8|2597.3|0
1721079300000|2024-07-15 21:35:00|2598.96|2597.46|2599|2597.5|2599|2597.5|2598.96|2597.46|0
1721079600000|2024-07-15 21:40:00|2598.96|2597.46|2599|2597.5|2599.04|2597.54|2598.96|2597.46|0
1721079900000|2024-07-15 21:45:00|2599.04|2597.54|2599|2597.5|2599.04|2597.54|2598.92|2597.42|0
1721080200000|2024-07-15 21:50:00|2598.92|2597.42|2598.92|2597.42|2598.96|2597.46|2598.79|2597.29|0
1721080500000|2024-07-15 21:55:00|2598.84|2597.34|2599|2597.5|2599|2597.5|2598.71|2597.21|0
1721080800000|2024-07-15 22:00:00|2599.08|2597.58|2599.75|2598.25|2599.96|2598.46|2598.96|2597.46|0
1721081100000|2024-07-15 22:05:00|2599.79|2598.29|2600.04|2598.54|2600.21|2598.71|2599.75|2598.25|0
1721081400000|2024-07-15 22:10:00|2600.12|2598.62|2600.43|2598.93|2600.43|2598.93|2600.04|2598.54|0
1721081700000|2024-07-15 22:15:00|2600.47|2598.97|2601.03|2599.53|2601.03|2599.53|2600.47|2598.97|0
1721082000000|2024-07-15 22:20:00|2600.99|2599.49|2601.4|2599.9|2601.4|2599.9|2600.95|2599.45|0
1721082300000|2024-07-15 22:25:00|2601.36|2599.86|2601.4|2599.9|2601.49|2599.99|2601.2|2599.7|0
1721082600000|2024-07-15 22:30:00|2601.36|2599.86|2600.46|2598.96|2601.36|2599.86|2600|2598.5|0
1721082900000|2024-07-15 22:35:00|2600.5|2599|2600.09|2598.59|2600.63|2599.13|2600.09|2598.59|0
1721083200000|2024-07-15 22:40:00|2600.05|2598.55|2599.77|2598.27|2600.17|2598.67|2599.6|2598.1|0
1721083500000|2024-07-15 22:45:00|2599.81|2598.31|2599.94|2598.44|2600.06|2598.56|2599.77|2598.27|0
1721083800000|2024-07-15 22:50:00|2599.93|2598.43|2599.94|2598.44|2599.94|2598.44|2599.77|2598.27|0
1721084100000|2024-07-15 22:55:00|2599.93|2598.43|2599.85|2598.35|2599.93|2598.43|2599.68|2598.18|0
1721084400000|2024-07-15 23:00:00|2599.89|2598.39|2599.77|2598.27|2599.94|2598.44|2599.73|2598.23|0
1721084700000|2024-07-15 23:05:00|2599.81|2598.31|2600.06|2598.56|2600.14|2598.64|2599.77|2598.27|0
1721085000000|2024-07-15 23:10:00|2600.14|2598.64|2600.23|2598.73|2600.23|2598.73|2600.06|2598.56|0
1721085300000|2024-07-15 23:15:00|2600.22|2598.72|2600.15|2598.65|2600.27|2598.77|2600.07|2598.57|0
1721085600000|2024-07-15 23:20:00|2600.11|2598.61|2600.07|2598.57|2600.15|2598.65|2599.9|2598.4|0
1721085900000|2024-07-15 23:25:00|2600.11|2598.61|2600.15|2598.65|2600.15|2598.65|2600.07|2598.57|0
1721086200000|2024-07-15 23:30:00|2600.19|2598.69|2600.24|2598.74|2600.32|2598.82|2600.07|2598.57|0
1721086500000|2024-07-15 23:35:00|2600.32|2598.82|2600.32|2598.82|2600.32|2598.82|2600.24|2598.74|0
1721086800000|2024-07-15 23:40:00|2600.24|2598.74|2600.4|2598.9|2600.4|2598.9|2600.24|2598.74|0
1721087100000|2024-07-15 23:45:00|2600.36|2598.86|2600.24|2598.74|2600.4|2598.9|2600.15|2598.65|0
1721087400000|2024-07-15 23:50:00|2600.23|2598.73|2599.86|2598.36|2600.23|2598.73|2599.86|2598.36|0
1721087700000|2024-07-15 23:55:00|2599.9|2598.4|2599.78|2598.28|2600.07|2598.57|2599.78|2598.28|0
1721088000000|2024-07-16 00:00:00|2599.86|2598.36|2599.49|2597.99|2599.95|2598.45|2599.49|2597.99|0
1721088300000|2024-07-16 00:05:00|2599.53|2598.03|2599.49|2597.99|2599.65|2598.15|2599.4|2597.9|0
1721088600000|2024-07-16 00:10:00|2599.53|2598.03|2599.86|2598.36|2599.95|2598.45|2599.53|2598.03|0
1721088900000|2024-07-16 00:15:00|2599.82|2598.32|2600.34|2598.84|2600.34|2598.84|2599.14|2597.64|0
1721089200000|2024-07-16 00:20:00|2600.14|2598.64|2600.74|2599.24|2601.15|2599.65|2599.93|2598.43|0
1721089500000|2024-07-16 00:25:00|2601.15|2599.65|2600.34|2598.84|2601.15|2599.65|2600.34|2598.84|0
1721089800000|2024-07-16 00:30:00|2600.74|2599.24|2600.74|2599.24|2601.15|2599.65|2600.74|2599.24|0
1721090100000|2024-07-16 00:35:00|2600.73|2599.23|2599.11|2597.61|2600.73|2599.23|2599.11|2597.61|0
1721090400000|2024-07-16 00:40:00|2599.51|2598.01|2599.91|2598.41|2600.32|2598.82|2599.11|2597.61|0
1721090700000|2024-07-16 00:45:00|2600.31|2598.81|2600.73|2599.23|2601.13|2599.63|2600.31|2598.81|0
1721091000000|2024-07-16 00:50:00|2601.13|2599.63|2600.73|2599.23|2601.14|2599.64|2600.73|2599.23|0
1721091300000|2024-07-16 00:55:00|2600.93|2599.43|2600.73|2599.23|2601.13|2599.63|2600.72|2599.22|0
1721091600000|2024-07-16 01:00:00|2601.14|2599.64|2601.13|2599.63|2601.14|2599.64|2600.73|2599.23|0
1721091900000|2024-07-16 01:05:00|2600.73|2599.23|2601.15|2599.65|2601.55|2600.05|2600.73|2599.23|0
1721092200000|2024-07-16 01:10:00|2601.14|2599.64|2600.73|2599.23|2601.15|2599.65|2600.73|2599.23|0
1721092500000|2024-07-16 01:15:00|2600.72|2599.22|2600.72|2599.22|2600.73|2599.23|2599.9|2598.4|0
1721092800000|2024-07-16 01:20:00|2600.32|2598.82|2601.13|2599.63|2601.13|2599.63|2600.31|2598.81|0
1721093100000|2024-07-16 01:25:00|2600.73|2599.23|2600.72|2599.22|2600.73|2599.23|2600.72|2599.22|0
1721093400000|2024-07-16 01:30:00|2600.73|2599.23|2601.13|2599.63|2601.14|2599.64|2600.72|2599.22|0
1721093700000|2024-07-16 01:35:00|2601.14|2599.64|2600.73|2599.23|2601.14|2599.64|2600.72|2599.22|0
1721094000000|2024-07-16 01:40:00|2600.72|2599.22|2600.73|2599.23|2600.73|2599.23|2600.32|2598.82|0
1721094300000|2024-07-16 01:45:00|2600.72|2599.22|2600.73|2599.23|2600.73|2599.23|2600.32|2598.82|0
1721094600000|2024-07-16 01:50:00|2600.72|2599.22|2600.73|2599.23|2600.73|2599.23|2600.72|2599.22|0
1721094900000|2024-07-16 01:55:00|2600.72|2599.22|2601.13|2599.63|2601.13|2599.63|2600.32|2598.82|0
1721095200000|2024-07-16 02:00:00|2601.14|2599.64|2601.54|2600.04|2601.55|2600.05|2601.13|2599.63|0
1721095500000|2024-07-16 02:05:00|2601.55|2600.05|2601.55|2600.05|2601.55|2600.05|2601.55|2600.05|0
1721095800000|2024-07-16 02:10:00|2601.54|2600.04|2601.56|2600.06|2601.56|2600.06|2601.54|2600.04|0
1721096100000|2024-07-16 02:15:00|2601.55|2600.05|2601.14|2599.64|2601.56|2600.06|2601.14|2599.64|0
1721096400000|2024-07-16 02:20:00|2601.15|2599.65|2601.15|2599.65|2601.15|2599.65|2601.15|2599.65|0
1721096700000|2024-07-16 02:25:00|2601.55|2600.05|2601.56|2600.06|2601.96|2600.46|2601.55|2600.05|0
1721097000000|2024-07-16 02:30:00|2601.76|2600.26|2601.15|2599.65|2601.76|2600.26|2601.15|2599.65|0
1721097300000|2024-07-16 02:35:00|2601.55|2600.05|2601.55|2600.05|2601.56|2600.06|2601.15|2599.65|0
1721097600000|2024-07-16 02:40:00|2601.15|2599.65|2601.55|2600.05|2601.55|2600.05|2600.75|2599.25|0
1721097900000|2024-07-16 02:45:00|2601.56|2600.06|2601.97|2600.47|2601.97|2600.47|2601.55|2600.05|0
1721098200000|2024-07-16 02:50:00|2601.57|2600.07|2601.59|2600.09|2601.99|2600.49|2601.57|2600.07|0
1721098500000|2024-07-16 02:55:00|2601.99|2600.49|2602|2600.5|2602|2600.5|2601.59|2600.09|0
1721098800000|2024-07-16 03:00:00|2601.99|2600.49|2601.59|2600.09|2602|2600.5|2601.18|2599.68|0
1721099100000|2024-07-16 03:05:00|2601.58|2600.08|2601.18|2599.68|2601.59|2600.09|2601.18|2599.68|0
1721099400000|2024-07-16 03:10:00|2601.38|2599.88|2601.59|2600.09|2601.59|2600.09|2601.17|2599.67|0
1721099700000|2024-07-16 03:15:00|2601.58|2600.08|2601.59|2600.09|2601.59|2600.09|2601.58|2600.08|0
1721100000000|2024-07-16 03:20:00|2601.6|2600.1|2602|2600.5|2602|2600.5|2601.59|2600.09|0
1721100300000|2024-07-16 03:25:00|2602.01|2600.51|2602|2600.5|2602.01|2600.51|2601.6|2600.1|0
1721100600000|2024-07-16 03:30:00|2601.8|2600.3|2601.59|2600.09|2602|2600.5|2601.19|2599.69|0
1721100900000|2024-07-16 03:35:00|2601.6|2600.1|2601.2|2599.7|2601.6|2600.1|2601.19|2599.69|0
1721101200000|2024-07-16 03:40:00|2601.4|2599.9|2601.59|2600.09|2601.6|2600.1|2601.2|2599.7|0
1721101500000|2024-07-16 03:45:00|2601.6|2600.1|2601.59|2600.09|2601.6|2600.1|2601.58|2600.08|0
1721101800000|2024-07-16 03:50:00|2601.99|2600.49|2601.59|2600.09|2602|2600.5|2601.59|2600.09|0
1721102100000|2024-07-16 03:55:00|2601.58|2600.08|2601.18|2599.68|2601.58|2600.08|2601.18|2599.68|0
1721102400000|2024-07-16 04:00:00|2601.19|2599.69|2601.18|2599.68|2601.19|2599.69|2601.18|2599.68|0
1721103000000|2024-07-16 04:10:00|2601.19|2599.69|2601.19|2599.69|2601.19|2599.69|2601.18|2599.68|0
1721103300000|2024-07-16 04:15:00|2601.18|2599.68|2601.18|2599.68|2601.19|2599.69|2601.18|2599.68|0
1721103600000|2024-07-16 04:20:00|2601.19|2599.69|2600.78|2599.28|2601.19|2599.69|2600.78|2599.28|0
1721103900000|2024-07-16 04:25:00|2600.37|2598.87|2600.37|2598.87|2600.37|2598.87|2600.37|2598.87|0
1721104200000|2024-07-16 04:30:00|2599.97|2598.47|2600.07|2598.57|2600.07|2598.57|2599.57|2598.07|0
1721104500000|2024-07-16 04:35:00|2600.22|2598.72|2602.2|2600.7|2602.2|2600.7|2599.96|2598.46|0
1721104800000|2024-07-16 04:40:00|2602.61|2601.11|2602.2|2600.7|2602.61|2601.11|2602.2|2600.7|0
1721105100000|2024-07-16 04:45:00|2602.6|2601.1|2602.6|2601.1|2602.61|2601.11|2602.2|2600.7|0
1721105400000|2024-07-16 04:50:00|2602.61|2601.11|2602.61|2601.11|2603.01|2601.51|2602.6|2601.1|0
1721105700000|2024-07-16 04:55:00|2602.6|2601.1|2602.6|2601.1|2602.61|2601.11|2602.6|2601.1|0
1721106000000|2024-07-16 05:00:00|2602.61|2601.11|2602.61|2601.11|2602.61|2601.11|2602.6|2601.1|0
1721106300000|2024-07-16 05:05:00|2602.2|2600.7|2602.2|2600.7|2602.61|2601.11|2602.2|2600.7|0
1721106600000|2024-07-16 05:10:00|2602.21|2600.71|2602.2|2600.7|2602.61|2601.11|2602.2|2600.7|0
1721106900000|2024-07-16 05:15:00|2602.61|2601.11|2602.61|2601.11|2602.61|2601.11|2602.2|2600.7|0
1721107800000|2024-07-16 05:30:00|2603.01|2601.51|2603.83|2602.33|2604.23|2602.73|2603.01|2601.51|0
1721108100000|2024-07-16 05:35:00|2603.43|2601.93|2602.81|2601.31|2603.83|2602.33|2601.8|2600.3|0
1721108400000|2024-07-16 05:40:00|2603.01|2601.51|2603.83|2602.33|2603.83|2602.33|2602.81|2601.31|0
1721108700000|2024-07-16 05:45:00|2604.23|2602.73|2605.03|2603.53|2605.04|2603.54|2604.23|2602.73|0
1721109000000|2024-07-16 05:50:00|2604.63|2603.13|2603.17|2601.67|2605.03|2603.53|2603.16|2601.66|0
1721109300000|2024-07-16 05:55:00|2603.16|2601.66|2601.61|2600.11|2603.21|2601.71|2600.79|2599.29|0
1721109600000|2024-07-16 06:00:00|2601.21|2599.71|2597.43|2595.93|2601.21|2599.71|2597.02|2595.52|0
1721109900000|2024-07-16 06:05:00|2597.44|2595.94|2597.42|2595.92|2597.44|2595.94|2595.42|2593.92|0
1721110200000|2024-07-16 06:10:00|2597.43|2595.93|2597.42|2595.92|2598.23|2596.73|2596.62|2595.12|0
1721110500000|2024-07-16 06:15:00|2597.02|2595.52|2597.82|2596.32|2597.82|2596.32|2597.01|2595.51|0
1721110800000|2024-07-16 06:20:00|2597.83|2596.33|2598|2596.5|2598|2596.5|2596.79|2595.29|0
1721111100000|2024-07-16 06:25:00|2597.6|2596.1|2598.49|2596.99|2598.49|2596.99|2597.13|2595.63|0
1721111400000|2024-07-16 06:30:00|2598.5|2597|2595.02|2593.62|2598.78|2597.28|2594.02|2592.62|56
1721111700000|2024-07-16 06:35:00|2595.4|2594|2596.9|2595.5|2598.52|2597.12|2594.77|2593.37|76
1721112000000|2024-07-16 06:40:00|2598.52|2597.12|2599.9|2598.5|2600.27|2598.87|2597.27|2595.87|135
1721112300000|2024-07-16 06:45:00|2600.02|2598.62|2600.27|2598.87|2601.02|2599.62|2599.9|2598.5|45
1721112600000|2024-07-16 06:50:00|2600.52|2599.12|2601.4|2600|2602.4|2601|2600.4|2599|82
1721112900000|2024-07-16 06:55:00|2601.57|2600.07|2603.2|2601.7|2603.2|2601.7|2600.76|2599.26|0
1721113200000|2024-07-16 07:00:00|2602.79|2601.29|2596.07|2595.57|2602.79|2601.29|2591.32|2590.82|4583
1721113500000|2024-07-16 07:05:00|2595.95|2595.45|2593.82|2593.32|2598.2|2597.7|2593.57|2593.07|2570
1721113800000|2024-07-16 07:10:00|2593.95|2593.45|2593.2|2592.7|2594.7|2594.2|2591.95|2591.45|1475
1721114100000|2024-07-16 07:15:00|2593.07|2592.57|2597.7|2597.2|2597.95|2597.45|2592.95|2592.45|3321
1721114400000|2024-07-16 07:20:00|2597.57|2597.07|2598.2|2597.7|2598.2|2597.7|2596.45|2595.95|1830
1721114700000|2024-07-16 07:25:00|2598.45|2597.95|2600.7|2600.2|2600.95|2600.45|2598.2|2597.7|1193
1721115000000|2024-07-16 07:30:00|2600.95|2600.45|2599.95|2599.45|2602.7|2602.2|2598.95|2598.45|1502
1721115300000|2024-07-16 07:35:00|2600.2|2599.7|2600.95|2600.45|2601.45|2600.95|2599.7|2599.2|5976
1721115600000|2024-07-16 07:40:00|2600.7|2600.2|2600.45|2599.95|2601.2|2600.7|2599.45|2598.95|2765
1721115900000|2024-07-16 07:45:00|2600.7|2600.2|2600.2|2599.7|2600.95|2600.45|2599.2|2598.7|2342
1721116200000|2024-07-16 07:50:00|2600.32|2599.82|2600.2|2599.7|2600.82|2600.32|2599.45|2598.95|671
1721116500000|2024-07-16 07:55:00|2600.32|2599.82|2597.95|2597.45|2600.7|2600.2|2597.2|2596.7|1850
1721116800000|2024-07-16 08:00:00|2598.07|2597.57|2596.82|2596.32|2598.2|2597.7|2595.45|2594.95|3735
1721117100000|2024-07-16 08:05:00|2596.95|2596.45|2595.45|2594.95|2597.7|2597.2|2595.2|2594.7|6559
1721117400000|2024-07-16 08:10:00|2595.7|2595.2|2596.45|2595.95|2596.95|2596.45|2595.45|2594.95|15741
1721117700000|2024-07-16 08:15:00|2596.2|2595.7|2596.07|2595.57|2596.7|2596.2|2595.45|2594.95|873
1721118000000|2024-07-16 08:20:00|2595.95|2595.45|2600.95|2600.45|2601.57|2601.07|2595.95|2595.45|2608
1721118300000|2024-07-16 08:25:00|2601.07|2600.57|2599.95|2599.45|2601.07|2600.57|2599.7|2599.2|1310
1721118600000|2024-07-16 08:30:00|2600.07|2599.57|2600.07|2599.57|2601.45|2600.95|2599.7|2599.2|1607
1721118900000|2024-07-16 08:35:00|2599.95|2599.45|2601.45|2600.95|2602.2|2601.7|2598.7|2598.2|4039
1721119200000|2024-07-16 08:40:00|2601.7|2601.2|2602.45|2601.95|2602.7|2602.2|2600.07|2599.57|4131
1721119500000|2024-07-16 08:45:00|2602.2|2601.7|2600.57|2600.07|2602.2|2601.7|2599.95|2599.45|1258
1721119800000|2024-07-16 08:50:00|2600.7|2600.2|2602.95|2602.45|2603.2|2602.7|2600.7|2600.2|2039
1721120100000|2024-07-16 08:55:00|2603.2|2602.7|2603.82|2603.32|2603.82|2603.32|2602.7|2602.2|783
1721120400000|2024-07-16 09:00:00|2603.95|2603.45|2604.83|2604.33|2605.08|2604.58|2603.7|2603.2|2464
1721120700000|2024-07-16 09:05:00|2604.58|2604.08|2603.83|2603.33|2605.08|2604.58|2603.33|2602.83|9731
1721121000000|2024-07-16 09:10:00|2604.08|2603.58|2606.58|2606.08|2606.83|2606.33|2603.33|2602.83|663
1721121300000|2024-07-16 09:15:00|2606.7|2606.2|2608.08|2607.58|2608.58|2608.08|2606.7|2606.2|1934
1721121600000|2024-07-16 09:20:00|2607.95|2607.45|2608.08|2607.58|2609.33|2608.83|2607.58|2607.08|5774
1721121900000|2024-07-16 09:25:00|2608.2|2607.7|2606.58|2606.08|2608.33|2607.83|2606.45|2605.95|20849
1721122200000|2024-07-16 09:30:00|2606.45|2605.95|2607.08|2606.58|2607.33|2606.83|2605.95|2605.45|473
1721122500000|2024-07-16 09:35:00|2606.95|2606.45|2606.08|2605.58|2607.08|2606.58|2605.7|2605.2|581
1721122800000|2024-07-16 09:40:00|2606.33|2605.83|2607.33|2606.83|2607.33|2606.83|2606.33|2605.83|2446
1721123100000|2024-07-16 09:45:00|2607.2|2606.7|2606.58|2606.08|2607.33|2606.83|2606.08|2605.58|1345
1721123400000|2024-07-16 09:50:00|2606.33|2605.83|2607.08|2606.58|2607.33|2606.83|2606.08|2605.58|579
1721123700000|2024-07-16 09:55:00|2606.95|2606.45|2606.95|2606.45|2607.2|2606.7|2606.2|2605.7|451
1721124000000|2024-07-16 10:00:00|2607.08|2606.58|2608.83|2608.33|2608.83|2608.33|2607.08|2606.58|2887
1721124300000|2024-07-16 10:05:00|2608.58|2608.08|2609.08|2608.58|2609.58|2609.08|2608.33|2607.83|373
1721124600000|2024-07-16 10:10:00|2609.2|2608.7|2609.83|2609.33|2609.83|2609.33|2608.58|2608.08|541
1721124900000|2024-07-16 10:15:00|2609.58|2609.08|2608.58|2608.08|2609.83|2609.33|2608.08|2607.58|603
1721125200000|2024-07-16 10:20:00|2608.7|2608.2|2608.33|2607.83|2608.83|2608.33|2607.33|2606.83|3213
1721125500000|2024-07-16 10:25:00|2608.58|2608.08|2608.83|2608.33|2609.33|2608.83|2608.08|2607.58|701
1721125800000|2024-07-16 10:30:00|2608.58|2608.08|2608.33|2607.83|2609.08|2608.58|2607.95|2607.45|343
1721126100000|2024-07-16 10:35:00|2608.08|2607.58|2607.58|2607.08|2608.83|2608.33|2607.08|2606.58|405
1721126400000|2024-07-16 10:40:00|2607.7|2607.2|2608.58|2608.08|2609.33|2608.83|2607.7|2607.2|546
1721126700000|2024-07-16 10:45:00|2608.7|2608.2|2608.08|2607.58|2608.83|2608.33|2607.83|2607.33|1468
1721127000000|2024-07-16 10:50:00|2608.2|2607.7|2609.45|2608.95|2609.58|2609.08|2608.08|2607.58|378
1721127300000|2024-07-16 10:55:00|2609.33|2608.83|2609.08|2608.58|2609.58|2609.08|2608.08|2607.58|466
1721127600000|2024-07-16 11:00:00|2609.33|2608.83|2608.83|2608.33|2609.7|2609.2|2608.33|2607.83|456
1721127900000|2024-07-16 11:05:00|2608.95|2608.45|2609.33|2608.83|2610.33|2609.83|2608.45|2607.95|469
1721128200000|2024-07-16 11:10:00|2609.45|2608.95|2608.08|2607.58|2609.83|2609.33|2607.83|2607.33|433
1721128500000|2024-07-16 11:15:00|2608.33|2607.83|2607.33|2606.83|2609.08|2608.58|2607.33|2606.83|2171
1721128800000|2024-07-16 11:20:00|2607.2|2606.7|2605.58|2605.08|2607.33|2606.83|2605.58|2605.08|484
1721129100000|2024-07-16 11:25:00|2605.83|2605.33|2605.45|2604.95|2606.08|2605.58|2604.83|2604.33|3271
1721129400000|2024-07-16 11:30:00|2605.58|2605.08|2604.83|2604.33|2605.7|2605.2|2603.83|2603.33|6827
1721129700000|2024-07-16 11:35:00|2604.7|2604.2|2605.08|2604.58|2605.58|2605.08|2604.7|2604.2|1834
1721130000000|2024-07-16 11:40:00|2605.1|2604.6|2606.22|2605.72|2606.47|2605.97|2605.1|2604.6|1377
1721130300000|2024-07-16 11:45:00|2606.1|2605.6|2606.22|2605.72|2606.6|2606.1|2605.85|2605.35|2677
1721130600000|2024-07-16 11:50:00|2606.1|2605.6|2606.85|2606.35|2607.1|2606.6|2605.6|2605.1|278
1721130900000|2024-07-16 11:55:00|2606.6|2606.1|2607.47|2606.97|2607.72|2607.22|2606.1|2605.6|2334
1721131200000|2024-07-16 12:00:00|2607.35|2606.85|2609.1|2608.6|2609.35|2608.85|2607.1|2606.6|3266
1721131500000|2024-07-16 12:05:00|2608.85|2608.35|2608.6|2608.1|2609.1|2608.6|2608.35|2607.85|517
1721131800000|2024-07-16 12:10:00|2608.72|2608.22|2608.47|2607.97|2608.85|2608.35|2608.1|2607.6|3083
1721132100000|2024-07-16 12:15:00|2608.35|2607.85|2609.35|2608.85|2609.6|2609.1|2608.1|2607.6|490
1721132400000|2024-07-16 12:20:00|2609.47|2608.97|2608.35|2607.85|2610.1|2609.6|2608.35|2607.85|708
1721132700000|2024-07-16 12:25:00|2608.47|2607.97|2609.22|2608.72|2609.22|2608.72|2607.85|2607.35|609
1721133000000|2024-07-16 12:30:00|2608.22|2607.72|2612.35|2611.85|2613.6|2613.1|2607.22|2606.72|3419
1721133300000|2024-07-16 12:35:00|2612.6|2612.1|2609.35|2608.85|2612.85|2612.35|2609.22|2608.72|4073
1721133600000|2024-07-16 12:40:00|2609.22|2608.72|2610.85|2610.35|2611.1|2610.6|2608.6|2608.1|664
1721133900000|2024-07-16 12:45:00|2610.6|2610.1|2606.35|2605.85|2610.6|2610.1|2606.35|2605.85|506
1721134200000|2024-07-16 12:50:00|2606.47|2605.97|2606.6|2606.1|2607.35|2606.85|2605.47|2604.97|872
1721134500000|2024-07-16 12:55:00|2606.47|2605.97|2606.35|2605.85|2607.1|2606.6|2606.1|2605.6|523
1721134800000|2024-07-16 13:00:00|2606.1|2605.6|2605.6|2605.1|2606.1|2605.6|2604.1|2603.6|619
1721135100000|2024-07-16 13:05:00|2605.47|2604.97|2607.6|2607.1|2608.1|2607.6|2605.47|2604.97|695
1721135400000|2024-07-16 13:10:00|2607.85|2607.35|2607.6|2607.1|2608.47|2607.97|2607.35|2606.85|3589
1721135700000|2024-07-16 13:15:00|2607.72|2607.22|2607.1|2606.6|2608.1|2607.6|2606.6|2606.1|659
1721136000000|2024-07-16 13:20:00|2607.22|2606.72|2608.85|2608.35|2609.1|2608.6|2607.1|2606.6|849
1721136300000|2024-07-16 13:25:00|2608.6|2608.1|2606.85|2606.35|2609.35|2608.85|2606.85|2606.35|1816
1721136600000|2024-07-16 13:30:00|2606.72|2606.22|2605.6|2605.1|2607.6|2607.1|2604.6|2604.1|6192
1721136900000|2024-07-16 13:35:00|2605.85|2605.35|2606.1|2605.6|2607.1|2606.6|2604.85|2604.35|888
1721137200000|2024-07-16 13:40:00|2606.35|2605.85|2604.85|2604.35|2606.85|2606.35|2604.6|2604.1|873
1721137500000|2024-07-16 13:45:00|2604.72|2604.22|2603.22|2602.72|2606.1|2605.6|2603.1|2602.6|761
1721137800000|2024-07-16 13:50:00|2603.35|2602.85|2605.35|2604.85|2606.6|2606.1|2603.22|2602.72|3233
1721138100000|2024-07-16 13:55:00|2605.22|2604.72|2605.85|2605.35|2606.35|2605.85|2604.72|2604.22|2802
1721138400000|2024-07-16 14:00:00|2606.1|2605.6|2606.35|2605.85|2608.35|2607.85|2605.85|2605.35|892
1721138700000|2024-07-16 14:05:00|2606.6|2606.1|2606.35|2605.85|2608.35|2607.85|2606.1|2605.6|2236
1721139000000|2024-07-16 14:10:00|2606.41|2605.91|2607.41|2606.91|2607.78|2607.28|2605.41|2604.91|1310
1721139300000|2024-07-16 14:15:00|2607.66|2607.16|2608.03|2607.53|2609.16|2608.66|2607.66|2607.16|1409
1721139600000|2024-07-16 14:20:00|2608.16|2607.66|2609.28|2608.78|2609.91|2609.41|2607.91|2607.41|1961
1721139900000|2024-07-16 14:25:00|2609.16|2608.66|2609.28|2608.78|2610.16|2609.66|2608.66|2608.16|1255
1721140200000|2024-07-16 14:30:00|2609.41|2608.91|2610.66|2610.16|2610.66|2610.16|2608.66|2608.16|1273
1721140500000|2024-07-16 14:35:00|2610.53|2610.03|2612.66|2612.16|2612.91|2612.41|2610.16|2609.66|3641
1721140800000|2024-07-16 14:40:00|2612.91|2612.41|2612.66|2612.16|2613.41|2612.91|2612.41|2611.91|1157
1721141100000|2024-07-16 14:45:00|2612.41|2611.91|2614.41|2613.91|2614.41|2613.91|2612.16|2611.66|1464
1721141400000|2024-07-16 14:50:00|2614.53|2614.03|2613.91|2613.41|2614.66|2614.16|2613.41|2612.91|1156
1721141700000|2024-07-16 14:55:00|2613.78|2613.28|2613.41|2612.91|2614.16|2613.66|2613.41|2612.91|1507
1721142000000|2024-07-16 15:00:00|2613.66|2613.16|2615.28|2614.78|2615.41|2614.91|2613.03|2612.53|1312
1721142300000|2024-07-16 15:05:00|2615.16|2614.66|2614.66|2614.16|2615.66|2615.16|2613.91|2613.41|1322
1721142600000|2024-07-16 15:10:00|2614.91|2614.41|2615.41|2614.91|2616.16|2615.66|2614.91|2614.41|2122
1721142900000|2024-07-16 15:15:00|2615.16|2614.66|2616.16|2615.66|2616.16|2615.66|2614.41|2613.91|1537
1721143200000|2024-07-16 15:20:00|2616.03|2615.53|2615.06|2613.56|2616.03|2615.53|2613.66|2613.16|6129
1721143500000|2024-07-16 15:25:00|2615.05|2613.55|2615.02|2613.52|2615.48|2613.98|2614.63|2613.13|18952
1721143800000|2024-07-16 15:30:00|2615.43|2613.93|2613.23|2611.83|2615.44|2613.96|2612.86|2611.46|10441
1721144100000|2024-07-16 15:35:00|2613.61|2612.21|2613.48|2612.08|2613.86|2612.46|2612.98|2611.58|7075
1721144400000|2024-07-16 15:40:00|2613.61|2612.21|2614.23|2612.83|2614.23|2612.83|2613.61|2612.21|57
1721144700000|2024-07-16 15:45:00|2614.11|2612.71|2613.11|2611.71|2614.11|2612.71|2613.11|2611.71|38
1721145000000|2024-07-16 15:50:00|2612.86|2611.46|2614.48|2613.08|2614.61|2613.21|2612.86|2611.46|4402
1721145300000|2024-07-16 15:55:00|2614.61|2613.21|2614.9|2613.4|2614.98|2613.58|2614.48|2613.08|77
1721145600000|2024-07-16 16:00:00|2614.91|2613.41|2615.74|2614.24|2615.74|2614.24|2614.91|2613.41|1000
1721145900000|2024-07-16 16:05:00|2616.15|2614.65|2615.3|2613.8|2616.58|2615.08|2615.3|2613.8|0
1721146200000|2024-07-16 16:10:00|2615.31|2613.81|2615.87|2614.37|2616.15|2614.65|2614.44|2612.94|0
1721146500000|2024-07-16 16:15:00|2615.88|2614.38|2614.95|2613.45|2616.29|2614.79|2613.68|2612.18|0
1721146800000|2024-07-16 16:20:00|2614.96|2613.46|2615.36|2613.86|2615.8|2614.3|2614.52|2613.02|0
1721147100000|2024-07-16 16:25:00|2615.37|2613.87|2614.94|2613.44|2615.37|2613.87|2614.53|2613.03|0
1721147400000|2024-07-16 16:30:00|2614.93|2613.43|2615.34|2613.84|2615.35|2613.85|2614.5|2613|0
1721147700000|2024-07-16 16:35:00|2615.35|2613.85|2615.78|2614.28|2616.63|2615.13|2615.34|2613.84|0
1721148000000|2024-07-16 16:40:00|2615.77|2614.27|2614.5|2613|2615.79|2614.29|2614.3|2612.8|0
1721148300000|2024-07-16 16:45:00|2614.51|2613.01|2615.81|2614.31|2615.81|2614.31|2614.51|2613.01|0
1721148600000|2024-07-16 16:50:00|2615.4|2613.9|2615.82|2614.32|2615.83|2614.33|2615.39|2613.89|0
1721148900000|2024-07-16 16:55:00|2615.83|2614.33|2616.68|2615.18|2616.68|2615.18|2615.82|2614.32|0
1721149200000|2024-07-16 17:00:00|2616.67|2615.17|2616.63|2615.13|2616.67|2615.17|2616.23|2614.73|0
1721149500000|2024-07-16 17:05:00|2616.23|2614.73|2617.92|2616.42|2617.92|2616.42|2615.79|2614.29|0
1721149800000|2024-07-16 17:10:00|2617.91|2616.41|2616.65|2615.15|2617.92|2616.42|2616.23|2614.73|0
1721150100000|2024-07-16 17:15:00|2616.66|2615.16|2616.2|2614.7|2616.66|2615.16|2615.79|2614.29|0
1721150400000|2024-07-16 17:20:00|2616.19|2614.69|2615.79|2614.29|2616.62|2615.12|2615.78|2614.28|0
1721150700000|2024-07-16 17:25:00|2615.8|2614.3|2615.78|2614.28|2616.22|2614.72|2615.37|2613.87|0
1721151000000|2024-07-16 17:30:00|2615.77|2614.27|2616.64|2615.14|2617.05|2615.55|2614.93|2613.43|0
1721151300000|2024-07-16 17:35:00|2616.63|2615.13|2616.62|2615.12|2617.04|2615.54|2616.2|2614.7|0
1721151600000|2024-07-16 17:40:00|2616.63|2615.13|2617.03|2615.53|2617.45|2615.95|2616.19|2614.69|0
1721151900000|2024-07-16 17:45:00|2617.04|2615.54|2617.46|2615.96|2617.89|2616.39|2616.62|2615.12|0
1721152200000|2024-07-16 17:50:00|2617.45|2615.95|2617.47|2615.97|2617.48|2615.98|2616.63|2615.13|0
1721152500000|2024-07-16 17:55:00|2617.06|2615.56|2617.07|2615.57|2617.89|2616.39|2617.06|2615.56|0
1721152800000|2024-07-16 18:00:00|2617.06|2615.56|2617.47|2615.97|2617.88|2616.38|2616.65|2615.15|0
1721153100000|2024-07-16 18:05:00|2617.48|2615.98|2617.48|2615.98|2617.91|2616.41|2617.08|2615.58|0
1721153400000|2024-07-16 18:10:00|2617.28|2615.78|2617.06|2615.56|2617.5|2616|2617.06|2615.56|0
1721153700000|2024-07-16 18:15:00|2617.07|2615.57|2615.81|2614.31|2617.07|2615.57|2615.38|2613.88|0
1721154000000|2024-07-16 18:20:00|2616.22|2614.72|2617.52|2616.02|2617.52|2616.02|2615.8|2614.3|0
1721154300000|2024-07-16 18:25:00|2617.51|2616.01|2617.1|2615.6|2617.52|2616.02|2617.09|2615.59|0
1721154600000|2024-07-16 18:30:00|2617.09|2615.59|2617.51|2616.01|2617.53|2616.03|2617.08|2615.58|0
1721154900000|2024-07-16 18:35:00|2617.52|2616.02|2619.21|2617.71|2619.21|2617.71|2617.51|2616.01|0
1721155200000|2024-07-16 18:40:00|2619.22|2617.72|2618.84|2617.34|2619.25|2617.75|2618.39|2616.89|0
1721155500000|2024-07-16 18:45:00|2618.83|2617.33|2618.78|2617.28|2619.26|2617.76|2617.98|2616.48|0
1721155800000|2024-07-16 18:50:00|2618.77|2617.27|2618.79|2617.29|2618.8|2617.3|2618.34|2616.84|0
1721156100000|2024-07-16 18:55:00|2618.78|2617.28|2619.23|2617.73|2619.64|2618.14|2618.77|2617.27|0
1721156400000|2024-07-16 19:00:00|2619.22|2617.72|2619.18|2617.68|2619.64|2618.14|2618.78|2617.28|0
1721156700000|2024-07-16 19:05:00|2619.17|2617.67|2619.17|2617.67|2619.18|2617.68|2618.74|2617.24|0
1721157000000|2024-07-16 19:10:00|2619.16|2617.66|2619.59|2618.09|2619.6|2618.1|2619.16|2617.66|0
1721157300000|2024-07-16 19:15:00|2619.58|2618.08|2619.57|2618.07|2619.59|2618.09|2619.15|2617.65|0
1721157600000|2024-07-16 19:20:00|2619.56|2618.06|2619.58|2618.08|2619.59|2618.09|2619.15|2617.65|0
1721157900000|2024-07-16 19:25:00|2619.57|2618.07|2619.6|2618.1|2619.6|2618.1|2619.15|2617.65|0
1721158200000|2024-07-16 19:30:00|2619.59|2618.09|2620.03|2618.53|2620.46|2618.96|2619.16|2617.66|0
1721158500000|2024-07-16 19:35:00|2620.44|2618.94|2620.42|2618.92|2620.45|2618.95|2620|2618.5|0
1721158800000|2024-07-16 19:40:00|2620.43|2618.93|2619.44|2617.94|2620.43|2618.93|2619.42|2617.92|0
1721159100000|2024-07-16 19:45:00|2619.45|2617.95|2618.81|2617.31|2619.45|2617.95|2618.59|2617.09|0
1721159400000|2024-07-16 19:50:00|2618.61|2617.11|2620.74|2619.24|2620.75|2619.25|2618.6|2617.1|0
1721159700000|2024-07-16 19:55:00|2620.73|2619.23|2620.72|2619.22|2621.57|2620.07|2620.32|2618.82|0
1721160000000|2024-07-16 20:00:00|2621.21|2619.71|2619.57|2618.07|2621.21|2619.71|2619.36|2617.86|0
1721160300000|2024-07-16 20:05:00|2619.48|2617.98|2620.58|2619.08|2620.66|2619.16|2619.11|2617.61|0
1721160600000|2024-07-16 20:10:00|2620.57|2619.07|2620.11|2618.61|2620.57|2619.07|2619.95|2618.45|0
1721160900000|2024-07-16 20:15:00|2620.12|2618.62|2620.28|2618.78|2620.74|2619.24|2620.11|2618.61|0
1721161200000|2024-07-16 20:20:00|2620.24|2618.74|2620.11|2618.61|2620.28|2618.78|2619.95|2618.45|0
1721161500000|2024-07-16 20:25:00|2620.12|2618.62|2620.58|2619.08|2620.66|2619.16|2620.12|2618.62|0
1721161800000|2024-07-16 20:30:00|2620.57|2619.07|2620.49|2618.99|2620.58|2619.08|2620.41|2618.91|0
1721162100000|2024-07-16 20:35:00|2620.53|2619.03|2620.66|2619.16|2620.66|2619.16|2620.41|2618.91|0
1721162400000|2024-07-16 20:40:00|2620.62|2619.12|2620.58|2619.08|2620.74|2619.24|2620.49|2618.99|0
1721162700000|2024-07-16 20:45:00|2620.57|2619.07|2620.66|2619.16|2620.74|2619.24|2620.49|2618.99|0
1721163000000|2024-07-16 20:50:00|2620.74|2619.24|2620.49|2618.99|2620.74|2619.24|2620.49|2618.99|0
1721163300000|2024-07-16 20:55:00|2620.58|2619.08|2620.24|2618.74|2620.58|2619.08|2620.24|2618.74|0
1721163600000|2024-07-16 21:00:00|2620.2|2618.7|2620.11|2618.61|2620.41|2618.91|2619.78|2618.28|0
1721163900000|2024-07-16 21:05:00|2620.12|2618.62|2620.24|2618.74|2620.24|2618.74|2620.03|2618.53|0
1721164200000|2024-07-16 21:10:00|2620.25|2618.75|2620.41|2618.91|2620.66|2619.16|2620.25|2618.75|0
1721164500000|2024-07-16 21:15:00|2620.37|2618.87|2620.45|2618.95|2620.49|2618.99|2620.37|2618.87|0
1721164800000|2024-07-16 21:20:00|2620.41|2618.91|2620.4|2618.9|2620.45|2618.95|2620.4|2618.9|0
1721165100000|2024-07-16 21:25:00|2620.36|2618.86|2620.65|2619.15|2620.65|2619.15|2620.36|2618.86|0
1721165400000|2024-07-16 21:30:00|2620.61|2619.11|2620.69|2619.19|2620.69|2619.19|2620.61|2619.11|0
1721166000000|2024-07-16 21:40:00|2620.61|2619.11|2620.61|2619.11|2620.61|2619.11|2620.61|2619.11|0
1721166300000|2024-07-16 21:45:00|2620.6|2619.1|2620.48|2618.98|2620.6|2619.1|2620.48|2618.98|0
1721166600000|2024-07-16 21:50:00|2620.4|2618.9|2620.52|2619.02|2620.57|2619.07|2620.4|2618.9|0
1721166900000|2024-07-16 21:55:00|2620.53|2619.03|2620.4|2618.9|2620.61|2619.11|2620.4|2618.9|0
1721167200000|2024-07-16 22:00:00|2620.38|2618.88|2620.06|2618.56|2620.73|2619.23|2619.73|2618.23|0
1721167500000|2024-07-16 22:05:00|2620.1|2618.6|2620.06|2618.56|2620.1|2618.6|2619.76|2618.26|0
1721167800000|2024-07-16 22:10:00|2620.05|2618.55|2620.31|2618.81|2620.31|2618.81|2619.85|2618.35|0
1721168100000|2024-07-16 22:15:00|2620.27|2618.77|2620.39|2618.89|2620.52|2619.02|2620.18|2618.68|0
1721168400000|2024-07-16 22:20:00|2620.35|2618.85|2620.23|2618.73|2620.39|2618.89|2620.06|2618.56|0
1721168700000|2024-07-16 22:25:00|2620.31|2618.81|2620.31|2618.81|2620.39|2618.89|2620.23|2618.73|0
1721169000000|2024-07-16 22:30:00|2620.27|2618.77|2620.48|2618.98|2620.6|2619.1|2620.23|2618.73|0
1721169300000|2024-07-16 22:35:00|2620.39|2618.89|2620.31|2618.81|2620.39|2618.89|2620.23|2618.73|0
1721169600000|2024-07-16 22:40:00|2620.27|2618.77|2620.48|2618.98|2620.69|2619.19|2620.23|2618.73|0
1721169900000|2024-07-16 22:45:00|2620.39|2618.89|2620.23|2618.73|2620.39|2618.89|2620.14|2618.64|0
1721170200000|2024-07-16 22:50:00|2620.22|2618.72|2620.23|2618.73|2620.39|2618.89|2620.14|2618.64|0
1721170500000|2024-07-16 22:55:00|2620.22|2618.72|2620.31|2618.81|2620.39|2618.89|2620.14|2618.64|0
1721170800000|2024-07-16 23:00:00|2620.35|2618.85|2619.85|2618.35|2620.39|2618.89|2619.76|2618.26|0
1721171100000|2024-07-16 23:05:00|2619.81|2618.31|2619.6|2618.1|2619.93|2618.43|2619.47|2617.97|0
1721171400000|2024-07-16 23:10:00|2619.59|2618.09|2619.39|2617.89|2619.6|2618.1|2619.3|2617.8|0
1721171700000|2024-07-16 23:15:00|2619.34|2617.84|2618.76|2617.26|2619.47|2617.97|2618.67|2617.17|0
1721172000000|2024-07-16 23:20:00|2618.84|2617.34|2618.67|2617.17|2618.84|2617.34|2618.46|2616.96|0
1721172300000|2024-07-16 23:25:00|2618.71|2617.21|2619.01|2617.51|2619.13|2617.63|2618.71|2617.21|0
1721172600000|2024-07-16 23:30:00|2618.97|2617.47|2619.22|2617.72|2619.22|2617.72|2618.84|2617.34|0
1721172900000|2024-07-16 23:35:00|2619.18|2617.68|2619.13|2617.63|2619.3|2617.8|2618.93|2617.43|0
1721173200000|2024-07-16 23:40:00|2619.01|2617.51|2619.13|2617.63|2619.22|2617.72|2618.93|2617.43|0
1721173500000|2024-07-16 23:45:00|2619.01|2617.51|2618.93|2617.43|2619.13|2617.63|2618.84|2617.34|0
1721173800000|2024-07-16 23:50:00|2619.01|2617.51|2619.13|2617.63|2619.22|2617.72|2618.93|2617.43|0
1721174100000|2024-07-16 23:55:00|2619.14|2617.64|2618.93|2617.43|2619.18|2617.68|2618.93|2617.43|0
1721174400000|2024-07-17 00:00:00|2619.01|2617.51|2619.08|2617.58|2619.16|2617.66|2618.67|2617.17|0
1721174700000|2024-07-17 00:05:00|2618.99|2617.49|2618.91|2617.41|2619.08|2617.58|2618.79|2617.29|0
1721175000000|2024-07-17 00:10:00|2618.87|2617.37|2619.28|2617.78|2619.28|2617.78|2618.79|2617.29|0
1721175300000|2024-07-17 00:15:00|2619.32|2617.82|2617.41|2615.91|2619.4|2617.9|2617.41|2615.91|0
1721175600000|2024-07-17 00:20:00|2617.42|2615.92|2617|2615.5|2617.42|2615.92|2616.59|2615.09|0
1721175900000|2024-07-17 00:25:00|2617.01|2615.51|2617.42|2615.92|2617.83|2616.33|2617.01|2615.51|0
1721176200000|2024-07-17 00:30:00|2617.83|2616.33|2617.83|2616.33|2617.84|2616.34|2617.63|2616.13|0
1721176500000|2024-07-17 00:35:00|2617.43|2615.93|2617.84|2616.34|2617.84|2616.34|2617.42|2615.92|0
1721176800000|2024-07-17 00:40:00|2617.43|2615.93|2618.26|2616.76|2618.26|2616.76|2617.43|2615.93|0
1721177100000|2024-07-17 00:45:00|2618.25|2616.75|2617.43|2615.93|2618.25|2616.75|2617.42|2615.92|0
1721177400000|2024-07-17 00:50:00|2617.83|2616.33|2617.83|2616.33|2617.84|2616.34|2617.42|2615.92|0
1721177700000|2024-07-17 00:55:00|2617.42|2615.92|2617.83|2616.33|2617.83|2616.33|2617.42|2615.92|0
1721178000000|2024-07-17 01:00:00|2617.82|2616.32|2617.4|2615.9|2617.82|2616.32|2616.99|2615.49|0
1721178300000|2024-07-17 01:05:00|2617.41|2615.91|2617.82|2616.32|2617.82|2616.32|2617.41|2615.91|0
1721178600000|2024-07-17 01:10:00|2617.81|2616.31|2617.81|2616.31|2617.82|2616.32|2617.4|2615.9|0
1721178900000|2024-07-17 01:15:00|2617.82|2616.32|2618.22|2616.72|2618.22|2616.72|2617.4|2615.9|0
1721179200000|2024-07-17 01:20:00|2618.02|2616.52|2617.82|2616.32|2618.23|2616.73|2617.81|2616.31|0
1721179500000|2024-07-17 01:25:00|2618.02|2616.52|2618.23|2616.73|2618.64|2617.14|2618.02|2616.52|0
1721179800000|2024-07-17 01:30:00|2618.63|2617.13|2617.81|2616.31|2618.63|2617.13|2617.81|2616.31|0
1721180100000|2024-07-17 01:35:00|2617.82|2616.32|2618.64|2617.14|2618.64|2617.14|2617.82|2616.32|0
1721180400000|2024-07-17 01:40:00|2618.23|2616.73|2618.22|2616.72|2618.63|2617.13|2618.21|2616.71|0
1721180700000|2024-07-17 01:45:00|2618.01|2616.51|2617.41|2615.91|2618.22|2616.72|2617.41|2615.91|0
1721181000000|2024-07-17 01:50:00|2617.82|2616.32|2617.82|2616.32|2617.83|2616.33|2617.41|2615.91|0
1721181300000|2024-07-17 01:55:00|2618.23|2616.73|2617.81|2616.31|2618.23|2616.73|2617.4|2615.9|0
1721181600000|2024-07-17 02:00:00|2617.82|2616.32|2617.81|2616.31|2618.23|2616.73|2617.81|2616.31|0
1721181900000|2024-07-17 02:05:00|2618.22|2616.72|2618.22|2616.72|2618.63|2617.13|2618.22|2616.72|0
1721182200000|2024-07-17 02:10:00|2618.23|2616.73|2618.63|2617.13|2618.63|2617.13|2618.23|2616.73|0
1721182500000|2024-07-17 02:15:00|2618.64|2617.14|2618.64|2617.14|2619.05|2617.55|2618.63|2617.13|0
1721182800000|2024-07-17 02:20:00|2618.23|2616.73|2618.22|2616.72|2618.23|2616.73|2618.22|2616.72|0
1721183100000|2024-07-17 02:25:00|2617.81|2616.31|2618.22|2616.72|2618.22|2616.72|2617.81|2616.31|0
1721183400000|2024-07-17 02:30:00|2618.23|2616.73|2618.64|2617.14|2618.64|2617.14|2618.23|2616.73|0
1721183700000|2024-07-17 02:35:00|2618.63|2617.13|2619.05|2617.55|2619.05|2617.55|2618.23|2616.73|0
1721184000000|2024-07-17 02:40:00|2619.06|2617.56|2619.06|2617.56|2619.06|2617.56|2619.06|2617.56|0
1721184300000|2024-07-17 02:45:00|2618.65|2617.15|2619.06|2617.56|2619.06|2617.56|2618.65|2617.15|0
1721184600000|2024-07-17 02:50:00|2619.05|2617.55|2618.65|2617.15|2619.05|2617.55|2618.65|2617.15|0
1721184900000|2024-07-17 02:55:00|2619.05|2617.55|2618.22|2616.72|2619.05|2617.55|2618.22|2616.72|0
1721185200000|2024-07-17 03:00:00|2618.23|2616.73|2618.22|2616.72|2618.64|2617.14|2618.22|2616.72|0
1721185800000|2024-07-17 03:10:00|2618.21|2616.71|2617.8|2616.3|2618.22|2616.72|2617.8|2616.3|0
1721186100000|2024-07-17 03:15:00|2617.39|2615.89|2617.81|2616.31|2617.81|2616.31|2617.39|2615.89|0
1721186400000|2024-07-17 03:20:00|2618.22|2616.72|2617.8|2616.3|2618.22|2616.72|2617.8|2616.3|0
1721186700000|2024-07-17 03:25:00|2617.81|2616.31|2618.43|2616.93|2618.43|2616.93|2617.81|2616.31|0
1721187000000|2024-07-17 03:30:00|2618.63|2617.13|2618.64|2617.14|2618.64|2617.14|2618.23|2616.73|0
1721187300000|2024-07-17 03:35:00|2618.63|2617.13|2618.22|2616.72|2618.63|2617.13|2618.22|2616.72|0
1721187600000|2024-07-17 03:40:00|2618.21|2616.71|2616.16|2614.66|2618.22|2616.72|2616.16|2614.66|0
1721187900000|2024-07-17 03:45:00|2616.17|2614.67|2615.33|2613.83|2616.17|2614.67|2613.28|2611.78|0
1721188200000|2024-07-17 03:50:00|2615.34|2613.84|2615.33|2613.83|2616.97|2615.47|2614.93|2613.43|0
1721188500000|2024-07-17 03:55:00|2615.34|2613.84|2615.34|2613.84|2615.74|2614.24|2615.33|2613.83|0
1721188800000|2024-07-17 04:00:00|2615.35|2613.85|2615.34|2613.84|2615.75|2614.25|2615.33|2613.83|0
1721189100000|2024-07-17 04:05:00|2615.74|2614.24|2615|2613.5|2615.75|2614.25|2614.99|2613.49|0
1721189400000|2024-07-17 04:10:00|2614.99|2613.49|2614.19|2612.69|2614.99|2613.49|2614.18|2612.68|0
1721189700000|2024-07-17 04:15:00|2614.39|2612.89|2614.79|2613.29|2615|2613.5|2614.18|2612.68|0
1721190000000|2024-07-17 04:20:00|2614.59|2613.09|2615|2613.5|2615.41|2613.91|2614.59|2613.09|0
1721190300000|2024-07-17 04:25:00|2614.59|2613.09|2614.59|2613.09|2615|2613.5|2614.59|2613.09|0
1721190600000|2024-07-17 04:30:00|2615|2613.5|2614.17|2612.67|2615|2613.5|2614.17|2612.67|0
1721190900000|2024-07-17 04:35:00|2614.58|2613.08|2613.77|2612.27|2614.59|2613.09|2613.76|2612.26|0
1721191200000|2024-07-17 04:40:00|2613.76|2612.26|2613.35|2611.85|2614.17|2612.67|2613.35|2611.85|0
1721191500000|2024-07-17 04:45:00|2612.95|2611.45|2613.76|2612.26|2613.76|2612.26|2612.95|2611.45|0
1721191800000|2024-07-17 04:50:00|2613.96|2612.46|2613.75|2612.25|2614.57|2613.07|2613.75|2612.25|0
1721192100000|2024-07-17 04:55:00|2613.76|2612.26|2613.76|2612.26|2614.58|2613.08|2613.35|2611.85|0
1721192400000|2024-07-17 05:00:00|2613.86|2612.36|2613.91|2612.41|2614.22|2612.72|2613.81|2612.31|0
1721192700000|2024-07-17 05:05:00|2613.81|2612.31|2613.41|2611.91|2613.91|2612.41|2613.17|2611.67|0
1721193000000|2024-07-17 05:10:00|2613.37|2611.87|2613.09|2611.59|2613.37|2611.87|2613|2611.5|0
1721193300000|2024-07-17 05:15:00|2613.13|2611.63|2613.09|2611.59|2613.37|2611.87|2613.09|2611.59|0
1721193600000|2024-07-17 05:20:00|2613.13|2611.63|2613.09|2611.59|2613.37|2611.87|2613.04|2611.54|0
1721193900000|2024-07-17 05:25:00|2613.13|2611.63|2613|2611.5|2613.27|2611.77|2613|2611.5|0
1721194200000|2024-07-17 05:30:00|2613.04|2611.54|2613.75|2612.25|2613.93|2612.43|2612.91|2611.41|0
1721194500000|2024-07-17 05:35:00|2613.79|2612.29|2614.21|2612.71|2614.3|2612.8|2613.79|2612.29|0
1721194800000|2024-07-17 05:40:00|2614.25|2612.75|2614.02|2612.52|2614.3|2612.8|2613.84|2612.34|0
1721195100000|2024-07-17 05:45:00|2614.07|2612.57|2614.13|2612.63|2614.13|2612.63|2613.84|2612.34|0
1721195400000|2024-07-17 05:50:00|2614.04|2612.54|2613.96|2612.46|2614.42|2612.92|2613.96|2612.46|0
1721195700000|2024-07-17 05:55:00|2613.87|2612.37|2613.59|2612.09|2614.05|2612.55|2613.5|2612|0
1721196000000|2024-07-17 06:00:00|2613.68|2612.18|2613.32|2611.82|2613.77|2612.27|2613.22|2611.72|0
1721196300000|2024-07-17 06:05:00|2613.41|2611.91|2612.4|2610.9|2613.5|2612|2612.4|2610.9|0
1721196600000|2024-07-17 06:10:00|2612.49|2610.99|2612.31|2610.81|2612.67|2611.17|2612.31|2610.81|0
1721196900000|2024-07-17 06:15:00|2612.32|2610.82|2609.77|2608.27|2612.41|2610.91|2609.5|2608|0
1721197200000|2024-07-17 06:20:00|2609.68|2608.18|2607.56|2606.06|2610.05|2608.55|2607.29|2605.79|0
1721197500000|2024-07-17 06:25:00|2607.65|2606.15|2608.29|2606.79|2608.39|2606.89|2606.92|2605.42|0
1721197800000|2024-07-17 06:30:00|2608.2|2606.7|2605.86|2604.46|2608.73|2607.33|2605.11|2603.71|67
1721198100000|2024-07-17 06:35:00|2605.98|2604.58|2605.36|2603.96|2605.98|2604.58|2605.36|2603.96|23
1721198400000|2024-07-17 06:40:00|2605.61|2604.21|2606.11|2604.71|2606.23|2604.83|2605.36|2603.96|41
1721198700000|2024-07-17 06:45:00|2606.23|2604.83|2605.73|2604.33|2606.36|2604.96|2605.61|2604.21|30
1721199000000|2024-07-17 06:50:00|2605.61|2604.21|2603.36|2601.96|2605.73|2604.33|2602.61|2601.21|75
1721199300000|2024-07-17 06:55:00|2603.91|2602.41|2604.39|2602.89|2604.59|2603.09|2603.85|2602.35|0
1721199600000|2024-07-17 07:00:00|2604.48|2602.98|2599.03|2598.53|2607.16|2606.66|2598.78|2598.28|3138
1721199900000|2024-07-17 07:05:00|2599.16|2598.66|2600.16|2599.66|2600.16|2599.66|2597.53|2597.03|1442
1721200200000|2024-07-17 07:10:00|2599.91|2599.41|2596.28|2595.78|2600.03|2599.53|2594.91|2594.41|1726
1721200500000|2024-07-17 07:15:00|2596.41|2595.91|2596.91|2596.41|2597.41|2596.91|2595.91|2595.41|1299
1721200800000|2024-07-17 07:20:00|2596.66|2596.16|2597.16|2596.66|2597.91|2597.41|2595.41|2594.91|3246
1721201100000|2024-07-17 07:25:00|2597.28|2596.78|2600.78|2600.28|2601.03|2600.53|2597.28|2596.78|1894
1721201400000|2024-07-17 07:30:00|2600.66|2600.16|2599.66|2599.16|2601.41|2600.91|2598.66|2598.16|3450
1721201700000|2024-07-17 07:35:00|2599.53|2599.03|2597.91|2597.41|2601.16|2600.66|2597.53|2597.03|3359
1721202000000|2024-07-17 07:40:00|2597.78|2597.28|2597.41|2596.91|2599.16|2598.66|2596.91|2596.41|3246
1721202300000|2024-07-17 07:45:00|2596.91|2596.41|2596.16|2595.66|2598.91|2598.41|2595.41|2594.91|1725
1721202600000|2024-07-17 07:50:00|2596.41|2595.91|2595.91|2595.41|2596.41|2595.91|2594.91|2594.41|1295
1721202900000|2024-07-17 07:55:00|2595.66|2595.16|2595.28|2594.78|2595.91|2595.41|2593.66|2593.16|1850
1721203200000|2024-07-17 08:00:00|2595.41|2594.91|2595.66|2595.16|2595.66|2595.16|2593.91|2593.41|1312
1721203500000|2024-07-17 08:05:00|2595.41|2594.91|2594.03|2593.53|2595.66|2595.16|2593.66|2593.16|898
1721203800000|2024-07-17 08:10:00|2593.91|2593.41|2590.66|2590.16|2594.41|2593.91|2590.28|2589.78|1624
1721204100000|2024-07-17 08:15:00|2590.78|2590.28|2590.66|2590.16|2591.66|2591.16|2589.91|2589.41|2030
1721204400000|2024-07-17 08:20:00|2590.53|2590.03|2590.66|2590.16|2591.53|2591.03|2589.91|2589.41|1342
1721204700000|2024-07-17 08:25:00|2590.91|2590.41|2590.53|2590.03|2591.66|2591.16|2590.16|2589.66|1183
1721205000000|2024-07-17 08:30:00|2590.66|2590.16|2590.16|2589.66|2591.66|2591.16|2589.91|2589.41|4333
1721205300000|2024-07-17 08:35:00|2590.28|2589.78|2591.35|2590.85|2591.97|2591.47|2589.91|2589.41|799
1721205600000|2024-07-17 08:40:00|2591.22|2590.72|2587.85|2587.35|2591.6|2591.1|2587.6|2587.1|2420
1721205900000|2024-07-17 08:45:00|2587.72|2587.22|2591.22|2590.72|2591.6|2591.1|2587.72|2587.22|1788
1721206200000|2024-07-17 08:50:00|2590.97|2590.47|2593.85|2593.35|2594.1|2593.6|2590.6|2590.1|1241
1721206500000|2024-07-17 08:55:00|2593.6|2593.1|2593.97|2593.47|2594.22|2593.72|2592.6|2592.1|2662
1721206800000|2024-07-17 09:00:00|2593.85|2593.35|2591.85|2591.35|2594.35|2593.85|2591.6|2591.1|1319
1721207100000|2024-07-17 09:05:00|2592.1|2591.6|2591.47|2590.97|2592.35|2591.85|2590.72|2590.22|898
1721207400000|2024-07-17 09:10:00|2591.35|2590.85|2591.35|2590.85|2592.85|2592.35|2591.1|2590.6|1282
1721207700000|2024-07-17 09:15:00|2591.6|2591.1|2592.1|2591.6|2592.6|2592.1|2591.1|2590.6|1384
1721208000000|2024-07-17 09:20:00|2591.97|2591.47|2589.22|2588.72|2592.97|2592.47|2588.6|2588.1|825
1721208300000|2024-07-17 09:25:00|2589.1|2588.6|2588.35|2587.85|2590.47|2589.97|2588.22|2587.72|637
1721208600000|2024-07-17 09:30:00|2588.22|2587.72|2589.35|2588.85|2590.1|2589.6|2587.22|2586.72|772
1721208900000|2024-07-17 09:35:00|2589.22|2588.72|2587.85|2587.35|2589.35|2588.85|2587.6|2587.1|598
1721209200000|2024-07-17 09:40:00|2587.97|2587.47|2588.35|2587.85|2588.6|2588.1|2587.35|2586.85|864
1721209500000|2024-07-17 09:45:00|2588.22|2587.72|2588.6|2588.1|2590.35|2589.85|2588.1|2587.6|827
1721209800000|2024-07-17 09:50:00|2588.85|2588.35|2587.6|2587.1|2588.85|2588.35|2587.1|2586.6|728
1721210100000|2024-07-17 09:55:00|2587.47|2586.97|2588.85|2588.35|2589.35|2588.85|2587.47|2586.97|660
1721210400000|2024-07-17 10:00:00|2589.1|2588.6|2589.6|2589.1|2589.6|2589.1|2588.1|2587.6|1067
1721210700000|2024-07-17 10:05:00|2589.35|2588.85|2589.97|2589.47|2590.85|2590.35|2588.72|2588.22|1242
1721211000000|2024-07-17 10:10:00|2589.85|2589.35|2588.85|2588.35|2590.1|2589.6|2588.35|2587.85|1013
1721211300000|2024-07-17 10:15:00|2588.72|2588.22|2590.1|2589.6|2590.35|2589.85|2588.35|2587.85|657
1721211600000|2024-07-17 10:20:00|2589.97|2589.47|2589.1|2588.6|2590.6|2590.1|2588.85|2588.35|806
1721211900000|2024-07-17 10:25:00|2588.97|2588.47|2591.1|2590.6|2591.6|2591.1|2588.85|2588.35|919
1721212200000|2024-07-17 10:30:00|2590.85|2590.35|2590.35|2589.85|2590.85|2590.35|2589.35|2588.85|1129
1721212500000|2024-07-17 10:35:00|2590.6|2590.1|2592.1|2591.6|2592.1|2591.6|2589.85|2589.35|797
1721212800000|2024-07-17 10:40:00|2592.35|2591.85|2591.85|2591.35|2593.1|2592.6|2591.85|2591.35|1113
1721213100000|2024-07-17 10:45:00|2591.97|2591.47|2591.35|2590.85|2592.1|2591.6|2590.97|2590.47|542
1721213400000|2024-07-17 10:50:00|2591.47|2590.97|2591.35|2590.85|2591.47|2590.97|2590.6|2590.1|930
1721213700000|2024-07-17 10:55:00|2591.22|2590.72|2591.35|2590.85|2591.6|2591.1|2590.6|2590.1|537
1721214000000|2024-07-17 11:00:00|2591.1|2590.6|2590.35|2589.85|2591.97|2591.47|2590.1|2589.6|1056
1721214300000|2024-07-17 11:05:00|2590.1|2589.6|2588.1|2587.6|2590.1|2589.6|2587.6|2587.1|590
1721214600000|2024-07-17 11:10:00|2587.97|2587.47|2585.97|2585.47|2588.22|2587.72|2585.6|2585.1|1240
1721214900000|2024-07-17 11:15:00|2585.85|2585.35|2583.22|2582.72|2586.6|2586.1|2582.6|2582.1|1224
1721215200000|2024-07-17 11:20:00|2583.1|2582.6|2582.35|2581.85|2583.35|2582.85|2581.85|2581.35|981
1721215500000|2024-07-17 11:25:00|2582.22|2581.72|2582.6|2582.1|2583.35|2582.85|2581.85|2581.35|940
1721215800000|2024-07-17 11:30:00|2582.35|2581.85|2577.85|2577.35|2582.35|2581.85|2577.6|2577.1|1942
1721216100000|2024-07-17 11:35:00|2577.97|2577.47|2580.35|2579.85|2580.6|2580.1|2577.47|2576.97|1440
1721216400000|2024-07-17 11:40:00|2580.71|2580.21|2581.46|2580.96|2581.71|2581.21|2579.71|2579.21|1257
1721216700000|2024-07-17 11:45:00|2581.21|2580.71|2581.33|2580.83|2582.96|2582.46|2580.71|2580.21|1018
1721217000000|2024-07-17 11:50:00|2581.21|2580.71|2582.71|2582.21|2582.96|2582.46|2580.83|2580.33|1065
1721217300000|2024-07-17 11:55:00|2582.83|2582.33|2583.21|2582.71|2583.96|2583.46|2582.46|2581.96|1465
1721217600000|2024-07-17 12:00:00|2582.96|2582.46|2585.96|2585.46|2585.96|2585.46|2582.21|2581.71|537
1721217900000|2024-07-17 12:05:00|2585.71|2585.21|2585.71|2585.21|2586.08|2585.58|2584.71|2584.21|339
1721218200000|2024-07-17 12:10:00|2585.83|2585.33|2587.71|2587.21|2588.08|2587.58|2585.83|2585.33|459
1721218500000|2024-07-17 12:15:00|2587.46|2586.96|2588.58|2588.08|2589.58|2589.08|2587.08|2586.58|413
1721218800000|2024-07-17 12:20:00|2588.46|2587.96|2589.21|2588.71|2589.33|2588.83|2587.96|2587.46|493
1721219100000|2024-07-17 12:25:00|2589.08|2588.58|2589.46|2588.96|2589.71|2589.21|2588.96|2588.46|477
1721219400000|2024-07-17 12:30:00|2589.21|2588.71|2592.46|2591.96|2593.71|2593.21|2589.08|2588.58|691
1721219700000|2024-07-17 12:35:00|2592.33|2591.83|2590.21|2589.71|2592.33|2591.83|2589.46|2588.96|556
1721220000000|2024-07-17 12:40:00|2590.46|2589.96|2590.58|2590.08|2591.71|2591.21|2590.21|2589.71|584
1721220300000|2024-07-17 12:45:00|2590.71|2590.21|2591.21|2590.71|2591.96|2591.46|2590.46|2589.96|687
1721220600000|2024-07-17 12:50:00|2590.96|2590.46|2590.21|2589.71|2591.96|2591.46|2589.96|2589.46|794
1721220900000|2024-07-17 12:55:00|2590.08|2589.58|2589.71|2589.21|2590.96|2590.46|2589.46|2588.96|450
1721221200000|2024-07-17 13:00:00|2589.83|2589.33|2588.46|2587.96|2590.21|2589.71|2587.71|2587.21|1625
1721221500000|2024-07-17 13:05:00|2588.33|2587.83|2589.08|2588.58|2589.71|2589.21|2588.21|2587.71|921
1721221800000|2024-07-17 13:10:00|2589.21|2588.71|2589.08|2588.58|2590.46|2589.96|2588.71|2588.21|1009
1721222100000|2024-07-17 13:15:00|2589.21|2588.71|2589.21|2588.71|2589.46|2588.96|2587.96|2587.46|880
1721222400000|2024-07-17 13:20:00|2589.33|2588.83|2589.46|2588.96|2590.71|2590.21|2588.96|2588.46|949
1721222700000|2024-07-17 13:25:00|2589.21|2588.71|2590.21|2589.71|2590.21|2589.71|2588.96|2588.46|1494
1721223000000|2024-07-17 13:30:00|2589.96|2589.46|2590.96|2590.46|2591.71|2591.21|2589.46|2588.96|1491
1721223300000|2024-07-17 13:35:00|2590.71|2590.21|2593.96|2593.46|2594.21|2593.71|2590.46|2589.96|880
1721223600000|2024-07-17 13:40:00|2594.21|2593.71|2596.71|2596.21|2596.71|2596.21|2593.96|2593.46|1293
1721223900000|2024-07-17 13:45:00|2596.96|2596.46|2598.71|2598.21|2598.96|2598.46|2596.96|2596.46|1567
1721224200000|2024-07-17 13:50:00|2598.83|2598.33|2600.21|2599.71|2600.46|2599.96|2598.71|2598.21|1172
1721224500000|2024-07-17 13:55:00|2600.33|2599.83|2598.96|2598.46|2600.96|2600.46|2598.96|2598.46|739
1721224800000|2024-07-17 14:00:00|2599.46|2598.96|2599.96|2599.46|2600.33|2599.83|2598.21|2597.71|1120
1721225100000|2024-07-17 14:05:00|2599.71|2599.21|2596.96|2596.46|2599.96|2599.46|2596.33|2595.83|942
1721225400000|2024-07-17 14:10:00|2596.66|2596.16|2599.66|2599.16|2599.78|2599.28|2596.03|2595.53|997
1721225700000|2024-07-17 14:15:00|2599.53|2599.03|2601.41|2600.91|2601.41|2600.91|2598.78|2598.28|828
1721226000000|2024-07-17 14:20:00|2601.16|2600.66|2601.16|2600.66|2601.78|2601.28|2599.91|2599.41|1071
1721226300000|2024-07-17 14:25:00|2601.28|2600.78|2601.66|2601.16|2603.53|2603.03|2600.78|2600.28|1189
1721226600000|2024-07-17 14:30:00|2601.53|2601.03|2602.03|2601.53|2602.66|2602.16|2600.53|2600.03|1484
1721226900000|2024-07-17 14:35:00|2601.91|2601.41|2599.66|2599.16|2602.41|2601.91|2599.41|2598.91|815
1721227200000|2024-07-17 14:40:00|2599.53|2599.03|2598.91|2598.41|2600.91|2600.41|2598.16|2597.66|882
1721227500000|2024-07-17 14:45:00|2598.78|2598.28|2597.53|2597.03|2599.91|2599.41|2597.41|2596.91|1117
1721227800000|2024-07-17 14:50:00|2597.66|2597.16|2598.41|2597.91|2599.41|2598.91|2597.28|2596.78|537
1721228100000|2024-07-17 14:55:00|2598.53|2598.03|2598.16|2597.66|2598.91|2598.41|2597.78|2597.28|1108
1721228400000|2024-07-17 15:00:00|2598.03|2597.53|2595.53|2595.03|2598.16|2597.66|2595.41|2594.91|1202
1721228700000|2024-07-17 15:05:00|2595.66|2595.16|2598.16|2597.66|2598.28|2597.78|2595.41|2594.91|966
1721229000000|2024-07-17 15:10:00|2597.91|2597.41|2596.91|2596.41|2598.16|2597.66|2595.91|2595.41|1401
1721229300000|2024-07-17 15:15:00|2596.78|2596.28|2596.66|2596.16|2596.91|2596.41|2595.28|2594.78|2697
1721229600000|2024-07-17 15:20:00|2596.53|2596.03|2597.66|2596.16|2598.66|2598.16|2596.16|2595.66|1534
1721229900000|2024-07-17 15:25:00|2597.67|2596.17|2597.7|2596.2|2597.7|2596.2|2596.38|2594.88|1050
1721230200000|2024-07-17 15:30:00|2597.69|2596.19|2598.61|2597.21|2599.11|2597.71|2597.28|2595.78|175
1721230500000|2024-07-17 15:35:00|2598.48|2597.08|2597.36|2595.96|2598.48|2597.08|2596.61|2595.21|109
1721230800000|2024-07-17 15:40:00|2597.23|2595.83|2596.86|2595.46|2597.23|2595.83|2596.86|2595.46|150
1721231100000|2024-07-17 15:45:00|2596.98|2595.58|2596.48|2595.08|2596.98|2595.58|2596.36|2594.96|29
1721231400000|2024-07-17 15:50:00|2596.36|2594.96|2596.73|2595.33|2596.73|2595.33|2596.23|2594.83|18
1721231700000|2024-07-17 15:55:00|2596.86|2595.46|2597.28|2595.78|2597.36|2595.96|2596.86|2595.46|11
1721232000000|2024-07-17 16:00:00|2597.27|2595.77|2596.44|2594.94|2598.11|2596.61|2596.02|2594.52|0
1721232300000|2024-07-17 16:05:00|2596.43|2594.93|2595.18|2593.68|2596.86|2595.36|2594.77|2593.27|0
1721232600000|2024-07-17 16:10:00|2594.77|2593.27|2593.46|2591.96|2594.97|2593.47|2593.05|2591.55|0
1721232900000|2024-07-17 16:15:00|2593.47|2591.97|2595.04|2593.54|2595.45|2593.95|2593.47|2591.97|0
1721233200000|2024-07-17 16:20:00|2595.03|2593.53|2595.03|2593.53|2595.88|2594.38|2594.61|2593.11|0
1721233500000|2024-07-17 16:25:00|2595.04|2593.54|2594.97|2593.47|2595.86|2594.36|2594.61|2593.11|0
1721233800000|2024-07-17 16:30:00|2594.98|2593.48|2595.38|2593.88|2596.23|2594.73|2594.97|2593.47|0
1721234100000|2024-07-17 16:35:00|2595.39|2593.89|2594.97|2593.47|2595.81|2594.31|2594.13|2592.63|0
1721234400000|2024-07-17 16:40:00|2594.96|2593.46|2594.39|2592.89|2594.97|2593.47|2594.18|2592.68|0
1721234700000|2024-07-17 16:45:00|2594.4|2592.9|2594|2592.5|2594.41|2592.91|2593.56|2592.06|0
1721235000000|2024-07-17 16:50:00|2593.99|2592.49|2594.86|2593.36|2595.27|2593.77|2593.58|2592.08|0
1721235300000|2024-07-17 16:55:00|2595.27|2593.77|2595.31|2593.81|2595.73|2594.23|2594.44|2592.94|0
1721235600000|2024-07-17 17:00:00|2595.3|2593.8|2594.86|2593.36|2595.71|2594.21|2594.44|2592.94|0
1721235900000|2024-07-17 17:05:00|2594.87|2593.37|2593.14|2591.64|2594.87|2593.37|2593.14|2591.64|0
1721236200000|2024-07-17 17:10:00|2593.15|2591.65|2593.13|2591.63|2593.99|2592.49|2593.12|2591.62|0
1721236500000|2024-07-17 17:15:00|2593.14|2591.64|2593.17|2591.67|2594.01|2592.51|2591.88|2590.38|0
1721236800000|2024-07-17 17:20:00|2593.16|2591.66|2592.77|2591.27|2593.6|2592.1|2592.74|2591.24|0
1721237100000|2024-07-17 17:25:00|2592.76|2591.26|2593.21|2591.71|2593.62|2592.12|2592.76|2591.26|0
1721237400000|2024-07-17 17:30:00|2593.22|2591.72|2594.08|2592.58|2594.5|2593|2593.21|2591.71|0
1721237700000|2024-07-17 17:35:00|2594.49|2592.99|2594.06|2592.56|2594.91|2593.41|2593.64|2592.14|0
1721238000000|2024-07-17 17:40:00|2594.05|2592.55|2593.64|2592.14|2594.48|2592.98|2593.21|2591.71|0
1721238300000|2024-07-17 17:45:00|2593.63|2592.13|2594.05|2592.55|2594.48|2592.98|2593.22|2591.72|0
1721238600000|2024-07-17 17:50:00|2594.06|2592.56|2593.18|2591.68|2594.06|2592.56|2592.77|2591.27|0
1721238900000|2024-07-17 17:55:00|2593.19|2591.69|2593.2|2591.7|2594.03|2592.53|2592.77|2591.27|0
1721239200000|2024-07-17 18:00:00|2593.19|2591.69|2592.35|2590.85|2593.2|2591.7|2591.92|2590.42|0
1721239500000|2024-07-17 18:05:00|2592.34|2590.84|2593.61|2592.11|2593.84|2592.34|2591.92|2590.42|0
1721239800000|2024-07-17 18:10:00|2593.2|2591.7|2593.21|2591.71|2594.47|2592.97|2593.2|2591.7|0
1721240100000|2024-07-17 18:15:00|2593.2|2591.7|2594.08|2592.58|2594.49|2592.99|2593.2|2591.7|0
1721240400000|2024-07-17 18:20:00|2594.09|2592.59|2594.08|2592.58|2594.52|2593.02|2593.66|2592.16|0
1721240700000|2024-07-17 18:25:00|2594.09|2592.59|2594.51|2593.01|2594.93|2593.43|2593.65|2592.15|0
1721241000000|2024-07-17 18:30:00|2594.1|2592.6|2594.09|2592.59|2594.96|2593.46|2594.08|2592.58|0
1721241300000|2024-07-17 18:35:00|2594.1|2592.6|2594.08|2592.58|2595.35|2593.85|2594.07|2592.57|0
1721241600000|2024-07-17 18:40:00|2594.07|2592.57|2593.67|2592.17|2594.51|2593.01|2593.66|2592.16|0
1721241900000|2024-07-17 18:45:00|2593.66|2592.16|2593.23|2591.73|2594.1|2592.6|2593.22|2591.72|0
1721242200000|2024-07-17 18:50:00|2593.22|2591.72|2592.38|2590.88|2594.07|2592.57|2592.37|2590.87|0
1721242500000|2024-07-17 18:55:00|2592.39|2590.89|2593.22|2591.72|2593.64|2592.14|2592.38|2590.88|0
1721242800000|2024-07-17 19:00:00|2593.23|2591.73|2591.97|2590.47|2593.66|2592.16|2591.97|2590.47|0
1721243100000|2024-07-17 19:05:00|2591.98|2590.48|2592.79|2591.29|2592.82|2591.32|2591.53|2590.03|0
1721243400000|2024-07-17 19:10:00|2592.39|2590.89|2593.24|2591.74|2594.1|2592.6|2592.38|2590.88|0
1721243700000|2024-07-17 19:15:00|2593.23|2591.73|2592.82|2591.32|2593.67|2592.17|2592.4|2590.9|0
1721244000000|2024-07-17 19:20:00|2592.83|2591.33|2594.11|2592.61|2594.12|2592.62|2592.82|2591.32|0
1721244300000|2024-07-17 19:25:00|2593.7|2592.2|2594.11|2592.61|2594.54|2593.04|2593.68|2592.18|0
1721244600000|2024-07-17 19:30:00|2594.12|2592.62|2593.68|2592.18|2594.54|2593.04|2593.47|2591.97|0
1721244900000|2024-07-17 19:35:00|2593.67|2592.17|2592.01|2590.51|2593.67|2592.17|2591.6|2590.1|0
1721245200000|2024-07-17 19:40:00|2592.02|2590.52|2591.59|2590.09|2592.03|2590.53|2591.16|2589.66|0
1721245500000|2024-07-17 19:45:00|2591.58|2590.08|2592.02|2590.52|2592.02|2590.52|2591.16|2589.66|0
1721245800000|2024-07-17 19:50:00|2592.03|2590.53|2593.22|2591.72|2594.09|2592.59|2592.03|2590.53|0
1721246100000|2024-07-17 19:55:00|2593.21|2591.71|2592.16|2590.66|2593.64|2592.14|2592.16|2590.66|0
1721246400000|2024-07-17 20:00:00|2591.22|2589.72|2590.83|2589.33|2591.48|2589.98|2589.18|2587.68|0
1721246700000|2024-07-17 20:05:00|2590.75|2589.25|2590.54|2589.04|2591|2589.5|2589.82|2588.32|0
1721247000000|2024-07-17 20:10:00|2590.53|2589.03|2591.68|2590.18|2591.89|2590.39|2590.37|2588.87|0
1721247300000|2024-07-17 20:15:00|2591.76|2590.26|2591.4|2589.9|2591.95|2590.45|2591.3|2589.8|0
1721247600000|2024-07-17 20:20:00|2591.48|2589.98|2592.33|2590.83|2592.33|2590.83|2591.48|2589.98|0
1721247900000|2024-07-17 20:25:00|2592.41|2590.91|2592.5|2591|2592.5|2591|2592.12|2590.62|0
1721248200000|2024-07-17 20:30:00|2592.58|2591.08|2592.71|2591.21|2592.79|2591.29|2592.5|2591|0
1721248500000|2024-07-17 20:35:00|2592.58|2591.08|2592.79|2591.29|2593.05|2591.55|2592.5|2591|0
1721248800000|2024-07-17 20:40:00|2592.75|2591.25|2592.58|2591.08|2592.79|2591.29|2592.41|2590.91|0
1721249100000|2024-07-17 20:45:00|2592.5|2591|2592.79|2591.29|2592.88|2591.38|2592.41|2590.91|0
1721249400000|2024-07-17 20:50:00|2592.75|2591.25|2592.58|2591.08|2592.75|2591.25|2592.58|2591.08|0
1721249700000|2024-07-17 20:55:00|2592.62|2591.12|2593.34|2591.84|2593.47|2591.97|2592.5|2591|0
1721250000000|2024-07-17 21:00:00|2593.26|2591.76|2593.22|2591.72|2593.34|2591.84|2593.22|2591.72|0
1721250300000|2024-07-17 21:05:00|2593.26|2591.76|2593.26|2591.76|2593.26|2591.76|2593.22|2591.72|0
1721250600000|2024-07-17 21:10:00|2594.05|2592.55|2594.01|2592.51|2594.09|2592.59|2594.01|2592.51|0
1721250900000|2024-07-17 21:15:00|2594|2592.5|2593.98|2592.48|2594.05|2592.55|2593.96|2592.46|0
1721251200000|2024-07-17 21:20:00|2593.94|2592.44|2593.77|2592.27|2593.98|2592.48|2593.6|2592.1|0
1721251500000|2024-07-17 21:25:00|2593.81|2592.31|2593.81|2592.31|2593.9|2592.4|2593.77|2592.27|0
1721251800000|2024-07-17 21:30:00|2593.77|2592.27|2593.69|2592.19|2593.77|2592.27|2593.52|2592.02|0
1721252100000|2024-07-17 21:35:00|2593.79|2592.29|2593.86|2592.36|2593.87|2592.37|2593.79|2592.29|0
1721252400000|2024-07-17 21:40:00|2593.9|2592.4|2593.99|2592.49|2594.03|2592.53|2593.9|2592.4|0
1721252700000|2024-07-17 21:45:00|2593.98|2592.48|2593.99|2592.49|2594.03|2592.53|2593.94|2592.44|0
1721253000000|2024-07-17 21:50:00|2594.03|2592.53|2593.99|2592.49|2594.03|2592.53|2593.9|2592.4|0
1721253300000|2024-07-17 21:55:00|2594.07|2592.57|2594.07|2592.57|2594.2|2592.7|2594.03|2592.53|0
1721253600000|2024-07-17 22:00:00|2594.09|2592.59|2595.32|2593.82|2595.95|2594.45|2594.09|2592.59|0
1721253900000|2024-07-17 22:05:00|2595.28|2593.78|2594.56|2593.06|2595.41|2593.91|2594.39|2592.89|0
1721254200000|2024-07-17 22:10:00|2594.57|2593.07|2594.94|2593.44|2595.11|2593.61|2594.48|2592.98|0
1721254500000|2024-07-17 22:15:00|2594.98|2593.48|2595.28|2593.78|2595.49|2593.99|2594.94|2593.44|0
1721254800000|2024-07-17 22:20:00|2595.41|2593.91|2595.49|2593.99|2595.74|2594.24|2595.41|2593.91|0
1721255100000|2024-07-17 22:25:00|2595.41|2593.91|2595.41|2593.91|2595.49|2593.99|2595.2|2593.7|0
1721255400000|2024-07-17 22:30:00|2595.49|2593.99|2595.9|2594.4|2596.15|2594.65|2595.28|2593.78|0
1721255700000|2024-07-17 22:35:00|2595.94|2594.44|2595.43|2593.93|2595.98|2594.48|2594.89|2593.39|0
1721256000000|2024-07-17 22:40:00|2595.39|2593.89|2596.4|2594.9|2596.56|2595.06|2595.35|2593.85|0
1721256300000|2024-07-17 22:45:00|2596.48|2594.98|2596.38|2594.88|2596.59|2595.09|2596.29|2594.79|0
1721256600000|2024-07-17 22:50:00|2596.42|2594.92|2596.38|2594.88|2596.67|2595.17|2596.29|2594.79|0
1721256900000|2024-07-17 22:55:00|2596.42|2594.92|2597.14|2595.64|2597.31|2595.81|2596.42|2594.92|0
1721257200000|2024-07-17 23:00:00|2597.01|2595.51|2596.76|2595.26|2597.14|2595.64|2596.76|2595.26|0
1721257500000|2024-07-17 23:05:00|2596.8|2595.3|2596.76|2595.26|2596.93|2595.43|2596.59|2595.09|0
1721257800000|2024-07-17 23:10:00|2596.72|2595.22|2596.67|2595.17|2596.84|2595.34|2596.67|2595.17|0
1721258100000|2024-07-17 23:15:00|2596.68|2595.18|2596.59|2595.09|2596.76|2595.26|2596.59|2595.09|0
1721258400000|2024-07-17 23:20:00|2596.46|2594.96|2596.67|2595.17|2596.76|2595.26|2596.46|2594.96|0
1721258700000|2024-07-17 23:25:00|2596.68|2595.18|2596.67|2595.17|2596.76|2595.26|2596.59|2595.09|0
1721259000000|2024-07-17 23:30:00|2596.68|2595.18|2597.14|2595.64|2597.18|2595.68|2596.68|2595.18|0
1721259300000|2024-07-17 23:35:00|2597.06|2595.56|2597.01|2595.51|2597.18|2595.68|2596.84|2595.34|0
1721259600000|2024-07-17 23:40:00|2596.93|2595.43|2597.01|2595.51|2597.01|2595.51|2596.93|2595.43|0
1721259900000|2024-07-17 23:45:00|2596.97|2595.47|2596.76|2595.26|2596.97|2595.47|2596.51|2595.01|0
1721260200000|2024-07-17 23:50:00|2596.84|2595.34|2596.67|2595.17|2596.84|2595.34|2596.59|2595.09|0
1721260500000|2024-07-17 23:55:00|2596.68|2595.18|2597.25|2595.75|2597.25|2595.75|2596.68|2595.18|0
1721260800000|2024-07-18 00:00:00|2597.17|2595.67|2598.7|2597.2|2598.79|2597.29|2597.17|2595.67|0
1721261100000|2024-07-18 00:05:00|2598.62|2597.12|2598.7|2597.2|2598.91|2597.41|2598.45|2596.95|0
1721261400000|2024-07-18 00:10:00|2598.66|2597.16|2598.8|2597.3|2598.92|2597.42|2598.54|2597.04|0
1721261700000|2024-07-18 00:15:00|2598.92|2597.42|2598.34|2596.84|2600.8|2599.3|2598.34|2596.84|0
1721262000000|2024-07-18 00:20:00|2598.75|2597.25|2598.34|2596.84|2598.75|2597.25|2597.52|2596.02|0
1721262300000|2024-07-18 00:25:00|2598.75|2597.25|2599.99|2598.49|2600.41|2598.91|2598.75|2597.25|0
1721262600000|2024-07-18 00:30:00|2600|2598.5|2599.04|2597.54|2600.4|2598.9|2598.62|2597.12|0
1721262900000|2024-07-18 00:35:00|2599.03|2597.53|2598.62|2597.12|2599.44|2597.94|2598.61|2597.11|0
1721263200000|2024-07-18 00:40:00|2599.03|2597.53|2600.27|2598.77|2600.27|2598.77|2598.62|2597.12|0
1721263500000|2024-07-18 00:45:00|2600.47|2598.97|2599.03|2597.53|2600.47|2598.97|2599.03|2597.53|0
1721263800000|2024-07-18 00:50:00|2598.88|2597.38|2598.46|2596.96|2599.29|2597.79|2598.46|2596.96|0
1721264100000|2024-07-18 00:55:00|2598.05|2596.55|2598.46|2596.96|2598.87|2597.37|2598.05|2596.55|0
1721264400000|2024-07-18 01:00:00|2598.87|2597.37|2597.63|2596.13|2598.87|2597.37|2597.63|2596.13|0
1721264700000|2024-07-18 01:05:00|2597.83|2596.33|2598.9|2597.4|2599.31|2597.81|2597.63|2596.13|0
1721265000000|2024-07-18 01:10:00|2598.89|2597.39|2597.64|2596.14|2598.9|2597.4|2597.64|2596.14|0
1721265300000|2024-07-18 01:15:00|2597.23|2595.73|2598.06|2596.56|2598.07|2596.57|2597.23|2595.73|0
1721265600000|2024-07-18 01:20:00|2598.47|2596.97|2598.47|2596.97|2598.88|2597.38|2598.06|2596.56|0
1721265900000|2024-07-18 01:25:00|2598.06|2596.56|2598.89|2597.39|2599.09|2597.59|2598.06|2596.56|0
1721266200000|2024-07-18 01:30:00|2598.88|2597.38|2598.88|2597.38|2599.3|2597.8|2598.88|2597.38|0
1721266500000|2024-07-18 01:35:00|2598.89|2597.39|2599.29|2597.79|2599.3|2597.8|2598.89|2597.39|0
1721266800000|2024-07-18 01:40:00|2599.28|2597.78|2599.28|2597.78|2599.29|2597.79|2598.47|2596.97|0
1721267100000|2024-07-18 01:45:00|2599.29|2597.79|2599.29|2597.79|2599.29|2597.79|2598.88|2597.38|0
1721267400000|2024-07-18 01:50:00|2598.88|2597.38|2599.29|2597.79|2599.29|2597.79|2598.88|2597.38|0
1721267700000|2024-07-18 01:55:00|2599.09|2597.59|2598.49|2596.99|2599.3|2597.8|2598.48|2596.98|0
1721268000000|2024-07-18 02:00:00|2598.9|2597.4|2598.08|2596.58|2598.9|2597.4|2598.07|2596.57|0
1721268300000|2024-07-18 02:05:00|2598.49|2596.99|2598.89|2597.39|2598.9|2597.4|2598.48|2596.98|0
1721268600000|2024-07-18 02:10:00|2598.48|2596.98|2598.06|2596.56|2598.48|2596.98|2598.06|2596.56|0
1721268900000|2024-07-18 02:15:00|2597.65|2596.15|2597.24|2595.74|2597.86|2596.36|2597.24|2595.74|0
1721269200000|2024-07-18 02:20:00|2596.83|2595.33|2596.01|2594.51|2597.25|2595.75|2596.01|2594.51|0
1721269500000|2024-07-18 02:25:00|2596.21|2594.71|2596.42|2594.92|2596.42|2594.92|2596.01|2594.51|0
1721269800000|2024-07-18 02:30:00|2596.01|2594.51|2596.42|2594.92|2596.42|2594.92|2596|2594.5|0
1721270100000|2024-07-18 02:35:00|2596.01|2594.51|2596.42|2594.92|2596.43|2594.93|2596|2594.5|0
1721270400000|2024-07-18 02:40:00|2596.01|2594.51|2596.42|2594.92|2596.42|2594.92|2596.01|2594.51|0
1721270700000|2024-07-18 02:45:00|2596.83|2595.33|2596.85|2595.35|2597.66|2596.16|2596.83|2595.33|0
1721271000000|2024-07-18 02:50:00|2596.84|2595.34|2597.26|2595.76|2597.26|2595.76|2596.84|2595.34|0
1721271300000|2024-07-18 02:55:00|2597.67|2596.17|2597.25|2595.75|2597.67|2596.17|2597.25|2595.75|0
1721271600000|2024-07-18 03:00:00|2597.26|2595.76|2596.84|2595.34|2597.26|2595.76|2596.84|2595.34|0
1721271900000|2024-07-18 03:05:00|2597.25|2595.75|2597.24|2595.74|2597.66|2596.16|2597.24|2595.74|0
1721272200000|2024-07-18 03:10:00|2597.25|2595.75|2597.25|2595.75|2597.25|2595.75|2597.24|2595.74|0
1721272500000|2024-07-18 03:15:00|2597.24|2595.74|2596.82|2595.32|2597.25|2595.75|2596.81|2595.31|0
1721272800000|2024-07-18 03:20:00|2596.41|2594.91|2597.64|2596.14|2597.65|2596.15|2596.4|2594.9|0
1721273100000|2024-07-18 03:25:00|2597.65|2596.15|2597.23|2595.73|2597.65|2596.15|2597.23|2595.73|0
1721273400000|2024-07-18 03:30:00|2597.64|2596.14|2595.55|2594.05|2597.64|2596.14|2595.13|2593.63|0
1721273700000|2024-07-18 03:35:00|2595.56|2594.06|2595.56|2594.06|2595.97|2594.47|2595.14|2593.64|0
1721274000000|2024-07-18 03:40:00|2595.57|2594.07|2596.39|2594.89|2596.8|2595.3|2595.56|2594.06|0
1721274300000|2024-07-18 03:45:00|2595.98|2594.48|2596.83|2595.33|2597.23|2595.73|2595.98|2594.48|0
1721274600000|2024-07-18 03:50:00|2596.82|2595.32|2596.41|2594.91|2597.23|2595.73|2595.99|2594.49|0
1721274900000|2024-07-18 03:55:00|2596.4|2594.9|2596|2594.5|2596.4|2594.9|2595.99|2594.49|0
1721275200000|2024-07-18 04:00:00|2596.01|2594.51|2596|2594.5|2596.83|2595.33|2596|2594.5|0
1721275500000|2024-07-18 04:05:00|2596.01|2594.51|2595.99|2594.49|2596.01|2594.51|2595.99|2594.49|0
1721275800000|2024-07-18 04:10:00|2596|2594.5|2596|2594.5|2596|2594.5|2595.99|2594.49|0
1721276100000|2024-07-18 04:15:00|2595.99|2594.49|2595.15|2593.65|2596|2594.5|2594.74|2593.24|0
1721276400000|2024-07-18 04:20:00|2594.74|2593.24|2595.67|2594.17|2595.67|2594.17|2594.74|2593.24|0
1721276700000|2024-07-18 04:25:00|2595.87|2594.37|2595.26|2593.76|2596.49|2594.99|2595.26|2593.76|0
1721277000000|2024-07-18 04:30:00|2595.25|2593.75|2595.26|2593.76|2595.26|2593.76|2594.85|2593.35|0
1721277300000|2024-07-18 04:35:00|2595.25|2593.75|2595.26|2593.76|2595.27|2593.77|2595.25|2593.75|0
1721277600000|2024-07-18 04:40:00|2595.25|2593.75|2595.26|2593.76|2595.26|2593.76|2595.25|2593.75|0
1721277900000|2024-07-18 04:45:00|2595.25|2593.75|2595.25|2593.75|2595.66|2594.16|2595.25|2593.75|0
1721278200000|2024-07-18 04:50:00|2595.66|2594.16|2595.67|2594.17|2596.49|2594.99|2595.26|2593.76|0
1721278500000|2024-07-18 04:55:00|2596.08|2594.58|2596.5|2595|2596.5|2595|2596.08|2594.58|0
1721278800000|2024-07-18 05:00:00|2596.49|2594.99|2594.85|2593.35|2596.49|2594.99|2594.85|2593.35|0
1721279100000|2024-07-18 05:05:00|2595.06|2593.56|2595.62|2594.12|2595.63|2594.13|2595.06|2593.56|0
1721279400000|2024-07-18 05:10:00|2595.42|2593.92|2595.21|2593.71|2595.63|2594.13|2595.21|2593.71|0
1721279700000|2024-07-18 05:15:00|2595.22|2593.72|2595.22|2593.72|2595.22|2593.72|2595.21|2593.71|0
1721280000000|2024-07-18 05:20:00|2595.63|2594.13|2600.22|2598.72|2600.22|2598.72|2595.21|2593.71|0
1721280300000|2024-07-18 05:25:00|2599.81|2598.31|2599.2|2597.7|2599.81|2598.31|2598.99|2597.49|0
1721280600000|2024-07-18 05:30:00|2599.4|2597.9|2600.23|2598.73|2600.65|2599.15|2599.4|2597.9|0
1721280900000|2024-07-18 05:35:00|2600.24|2598.74|2599.84|2598.34|2601.09|2599.59|2599.84|2598.34|0
1721281200000|2024-07-18 05:40:00|2599.85|2598.35|2600.88|2599.38|2601.08|2599.58|2599.85|2598.35|0
1721281500000|2024-07-18 05:45:00|2601.08|2599.58|2600.67|2599.17|2601.29|2599.79|2600.67|2599.17|0
1721281800000|2024-07-18 05:50:00|2600.68|2599.18|2601.63|2600.13|2601.63|2600.13|2600.68|2599.18|0
1721282100000|2024-07-18 05:55:00|2601.62|2600.12|2602.45|2600.95|2602.86|2601.36|2601.62|2600.12|0
1721282400000|2024-07-18 06:00:00|2602.86|2601.36|2600.71|2599.21|2603.69|2602.19|2600.71|2599.21|0
1721282700000|2024-07-18 06:05:00|2600.31|2598.81|2602.37|2600.87|2602.38|2600.88|2599.49|2597.99|0
1721283000000|2024-07-18 06:10:00|2602.78|2601.28|2604.51|2603.01|2604.52|2603.02|2602.37|2600.87|0
1721283300000|2024-07-18 06:15:00|2604.1|2602.6|2606.57|2605.07|2606.99|2605.49|2604.07|2602.57|0
1721283600000|2024-07-18 06:20:00|2606.16|2604.66|2605.75|2604.25|2606.17|2604.67|2604.92|2603.42|0
1721283900000|2024-07-18 06:25:00|2605.96|2604.46|2605.76|2604.26|2605.96|2604.46|2604.93|2603.43|0
1721284200000|2024-07-18 06:30:00|2605.77|2604.27|2608.77|2607.37|2618.9|2617.5|2605.77|2604.27|3
1721284500000|2024-07-18 06:35:00|2608.4|2607|2608.27|2606.87|2608.4|2607|2608.15|2606.75|3
1721284800000|2024-07-18 06:40:00|2607.9|2606.5|2607.65|2606.25|2608.15|2606.75|2607.65|2606.25|3
1721285100000|2024-07-18 06:45:00|2607.77|2606.37|2607.65|2606.25|2608.02|2606.62|2607.65|2606.25|0
1721285400000|2024-07-18 06:50:00|2608.02|2606.62|2608.65|2607.25|2608.65|2607.25|2608.02|2606.62|11
1721285700000|2024-07-18 06:55:00|2608.69|2607.19|2608.69|2607.19|2610.35|2608.85|2608.69|2607.19|0
1721286000000|2024-07-18 07:00:00|2609.1|2607.6|2597.2|2596.7|2609.32|2608.82|2596.32|2595.82|1083
1721286300000|2024-07-18 07:05:00|2596.95|2596.45|2595.57|2595.07|2597.57|2597.07|2593.45|2592.95|565
1721286600000|2024-07-18 07:10:00|2595.7|2595.2|2595.95|2595.45|2596.32|2595.82|2593.7|2593.2|579
1721286900000|2024-07-18 07:15:00|2596.2|2595.7|2594.95|2594.45|2596.95|2596.45|2594.32|2593.82|551
1721287200000|2024-07-18 07:20:00|2594.82|2594.32|2592.95|2592.45|2596.7|2596.2|2592.95|2592.45|526
1721287500000|2024-07-18 07:25:00|2592.82|2592.32|2588.07|2587.57|2592.82|2592.32|2587.2|2586.7|1165
1721287800000|2024-07-18 07:30:00|2588.2|2587.7|2587.45|2586.95|2588.32|2587.82|2585.45|2584.95|560
1721288100000|2024-07-18 07:35:00|2587.57|2587.07|2585.32|2584.82|2588.7|2588.2|2584.7|2584.2|563
1721288400000|2024-07-18 07:40:00|2585.52|2585.02|2589.52|2589.02|2589.65|2589.15|2585.27|2584.77|458
1721288700000|2024-07-18 07:45:00|2589.4|2588.9|2587.4|2586.9|2589.4|2588.9|2586.4|2585.9|273
1721289000000|2024-07-18 07:50:00|2587.65|2587.15|2587.65|2587.15|2590.15|2589.65|2587.4|2586.9|399
1721289300000|2024-07-18 07:55:00|2587.9|2587.4|2591.15|2590.65|2591.15|2590.65|2586.4|2585.9|823
1721289600000|2024-07-18 08:00:00|2591.4|2590.9|2591.15|2590.65|2593.27|2592.77|2590.4|2589.9|854
1721289900000|2024-07-18 08:05:00|2591.27|2590.77|2597.02|2596.52|2598.4|2597.9|2590.9|2590.4|526
1721290200000|2024-07-18 08:10:00|2597.15|2596.65|2598.65|2598.15|2599.27|2598.77|2596.65|2596.15|287
1721290500000|2024-07-18 08:15:00|2598.52|2598.02|2600.4|2599.9|2601.9|2601.4|2598.52|2598.02|389
1721290800000|2024-07-18 08:20:00|2600.52|2600.02|2603.15|2602.65|2604.9|2604.4|2600.15|2599.65|692
1721291100000|2024-07-18 08:25:00|2603.02|2602.52|2601.65|2601.15|2603.4|2602.9|2600.65|2600.15|320
1721291400000|2024-07-18 08:30:00|2601.77|2601.27|2605.65|2605.15|2605.9|2605.4|2600.65|2600.15|606
1721291700000|2024-07-18 08:35:00|2605.52|2605.02|2607.4|2606.9|2608.77|2608.27|2605.52|2605.02|504
1721292000000|2024-07-18 08:40:00|2607.52|2607.02|2608.15|2607.65|2608.77|2608.27|2607.02|2606.52|368
1721292300000|2024-07-18 08:45:00|2608.4|2607.9|2610.9|2610.4|2612.27|2611.77|2607.4|2606.9|543
1721292600000|2024-07-18 08:50:00|2611.02|2610.52|2610.02|2609.52|2612.65|2612.15|2609.9|2609.4|450
1721292900000|2024-07-18 08:55:00|2610.15|2609.65|2611.9|2611.4|2612.02|2611.52|2610.15|2609.65|270
1721293200000|2024-07-18 09:00:00|2611.77|2611.27|2611.9|2611.4|2613.15|2612.65|2610.9|2610.4|258
1721293500000|2024-07-18 09:05:00|2612.15|2611.65|2613.02|2612.52|2613.77|2613.27|2612.15|2611.65|313
1721293800000|2024-07-18 09:10:00|2613.15|2612.65|2614.65|2614.15|2614.65|2614.15|2612.9|2612.4|261
1721294100000|2024-07-18 09:15:00|2614.9|2614.4|2614.65|2614.15|2615.65|2615.15|2614.15|2613.65|356
1721294400000|2024-07-18 09:20:00|2614.9|2614.4|2615.9|2615.4|2615.9|2615.4|2614.65|2614.15|215
1721294700000|2024-07-18 09:25:00|2616.02|2615.52|2617.02|2616.52|2617.15|2616.65|2615.9|2615.4|227
1721295000000|2024-07-18 09:30:00|2617.15|2616.65|2615.4|2614.9|2617.15|2616.65|2614.9|2614.4|183
1721295300000|2024-07-18 09:35:00|2615.65|2615.15|2614.9|2614.4|2616.15|2615.65|2613.77|2613.27|424
1721295600000|2024-07-18 09:40:00|2615.02|2614.52|2615.27|2614.77|2615.65|2615.15|2614.4|2613.9|177
1721295900000|2024-07-18 09:45:00|2615.4|2614.9|2615.77|2615.27|2616.4|2615.9|2614.9|2614.4|154
1721296200000|2024-07-18 09:50:00|2615.65|2615.15|2617.15|2616.65|2617.15|2616.65|2615.65|2615.15|245
1721296500000|2024-07-18 09:55:00|2617.27|2616.77|2616.77|2616.27|2617.27|2616.77|2615.9|2615.4|273
1721296800000|2024-07-18 10:00:00|2616.9|2616.4|2601.27|2600.77|2617.02|2616.52|2597.02|2596.52|3471
1721297100000|2024-07-18 10:05:00|2601.15|2600.65|2601.27|2600.77|2603.15|2602.65|2600.77|2600.27|843
1721297400000|2024-07-18 10:10:00|2601.15|2600.65|2608.15|2607.65|2608.15|2607.65|2601.02|2600.52|410
1721297700000|2024-07-18 10:15:00|2608.4|2607.9|2606.9|2606.4|2610.65|2610.15|2606.65|2606.15|354
1721298000000|2024-07-18 10:20:00|2606.77|2606.27|2605.65|2605.15|2606.9|2606.4|2605.27|2604.77|407
1721298300000|2024-07-18 10:25:00|2605.9|2605.4|2605.27|2604.77|2606.15|2605.65|2604.9|2604.4|127
1721298600000|2024-07-18 10:30:00|2605.15|2604.65|2604.52|2604.02|2605.15|2604.65|2603.52|2603.02|126
1721298900000|2024-07-18 10:35:00|2604.65|2604.15|2604.77|2604.27|2605.65|2605.15|2604.02|2603.52|174
1721299200000|2024-07-18 10:40:00|2604.65|2604.15|2605.9|2605.4|2606.4|2605.9|2604.65|2604.15|201
1721299500000|2024-07-18 10:45:00|2606.02|2605.52|2605.77|2605.27|2606.4|2605.9|2604.9|2604.4|107
1721299800000|2024-07-18 10:50:00|2605.9|2605.4|2605.02|2604.52|2606.4|2605.9|2604.65|2604.15|123
1721300100000|2024-07-18 10:55:00|2604.9|2604.4|2605.02|2604.52|2605.15|2604.65|2603.9|2603.4|146
1721300400000|2024-07-18 11:00:00|2604.9|2604.4|2605.4|2604.9|2605.4|2604.9|2603.4|2602.9|147
1721300700000|2024-07-18 11:05:00|2605.15|2604.65|2606.4|2605.9|2606.4|2605.9|2604.65|2604.15|241
1721301000000|2024-07-18 11:10:00|2606.65|2606.15|2605.27|2604.77|2606.65|2606.15|2604.9|2604.4|214
1721301300000|2024-07-18 11:15:00|2605.4|2604.9|2603.15|2602.65|2605.65|2605.15|2602.27|2601.77|158
1721301600000|2024-07-18 11:20:00|2603.27|2602.77|2602.9|2602.4|2603.9|2603.4|2602.4|2601.9|152
1721301900000|2024-07-18 11:25:00|2603.02|2602.52|2602.9|2602.4|2603.52|2603.02|2602.15|2601.65|186
1721302200000|2024-07-18 11:30:00|2602.77|2602.27|2604.65|2604.15|2605.4|2604.9|2602.77|2602.27|184
1721302500000|2024-07-18 11:35:00|2605.02|2604.52|2606.65|2606.15|2606.77|2606.27|2604.65|2604.15|157
1721302800000|2024-07-18 11:40:00|2606.9|2606.4|2606.82|2606.32|2607.4|2606.9|2605.82|2605.32|93
1721303100000|2024-07-18 11:45:00|2606.69|2606.19|2606.05|2605.55|2606.82|2606.32|2605.8|2605.3|63
1721303400000|2024-07-18 11:50:00|2605.93|2605.43|2606.93|2606.43|2607.18|2606.68|2605.93|2605.43|149
1721303700000|2024-07-18 11:55:00|2607.18|2606.68|2606.82|2606.32|2608.05|2607.55|2606.55|2606.05|95
1721304000000|2024-07-18 12:00:00|2606.69|2606.19|2604.82|2604.32|2606.94|2606.44|2604.57|2604.07|157
1721304300000|2024-07-18 12:05:00|2604.69|2604.19|2604.23|2603.73|2605.07|2604.57|2603.82|2603.32|195
1721304600000|2024-07-18 12:10:00|2604.1|2603.6|2606.35|2605.85|2606.48|2605.98|2603.98|2603.48|182
1721304900000|2024-07-18 12:15:00|2606.23|2605.73|2605.6|2605.1|2606.23|2605.73|2603.85|2603.35|275
1721305200000|2024-07-18 12:20:00|2605.73|2605.23|2606.85|2606.35|2606.98|2606.48|2605.35|2604.85|198
1721305500000|2024-07-18 12:25:00|2606.98|2606.48|2607.35|2606.85|2607.73|2607.23|2606.35|2605.85|211
1721305800000|2024-07-18 12:30:00|2607.48|2606.98|2606.98|2606.48|2607.48|2606.98|2605.48|2604.98|178
1721306100000|2024-07-18 12:35:00|2606.85|2606.35|2606.48|2605.98|2607.35|2606.85|2605.73|2605.23|179
1721306400000|2024-07-18 12:40:00|2606.35|2605.85|2608.98|2608.48|2609.1|2608.6|2606.35|2605.85|229
1721306700000|2024-07-18 12:45:00|2609.23|2608.73|2610.23|2609.73|2610.35|2609.85|2608.48|2607.98|263
1721307000000|2024-07-18 12:50:00|2610.35|2609.85|2610.98|2610.48|2611.1|2610.6|2609.23|2608.73|324
1721307300000|2024-07-18 12:55:00|2611.23|2610.73|2610.48|2609.98|2612.1|2611.6|2610.48|2609.98|350
1721307600000|2024-07-18 13:00:00|2610.73|2610.23|2610.23|2609.73|2610.98|2610.48|2609.48|2608.98|417
1721307900000|2024-07-18 13:05:00|2610.35|2609.85|2610.73|2610.23|2612.23|2611.73|2610.23|2609.73|344
1721308200000|2024-07-18 13:10:00|2610.85|2610.35|2610.85|2610.35|2611.73|2611.23|2610.6|2610.1|458
1721308500000|2024-07-18 13:15:00|2610.98|2610.48|2611.73|2611.23|2612.48|2611.98|2610.73|2610.23|538
1721308800000|2024-07-18 13:20:00|2611.48|2610.98|2611.23|2610.73|2611.98|2611.48|2610.98|2610.48|504
1721309100000|2024-07-18 13:25:00|2611.48|2610.98|2612.23|2611.73|2612.23|2611.73|2611.23|2610.73|454
1721309400000|2024-07-18 13:30:00|2612.1|2611.6|2610.23|2609.73|2612.98|2612.48|2610.23|2609.73|765
1721309700000|2024-07-18 13:35:00|2610.1|2609.6|2609.98|2609.48|2610.98|2610.48|2609.98|2609.48|565
1721310000000|2024-07-18 13:40:00|2610.23|2609.73|2606.73|2606.23|2610.23|2609.73|2606.73|2606.23|733
1721310300000|2024-07-18 13:45:00|2606.48|2605.98|2603.48|2602.98|2606.73|2606.23|2603.48|2602.98|718
1721310600000|2024-07-18 13:50:00|2603.35|2602.85|2603.23|2602.73|2603.98|2603.48|2601.48|2600.98|882
1721310900000|2024-07-18 13:55:00|2603.6|2603.1|2606.35|2605.85|2606.73|2606.23|2603.48|2602.98|572
1721311200000|2024-07-18 14:00:00|2606.48|2605.98|2606.73|2606.23|2607.73|2607.23|2605.98|2605.48|841
1721311500000|2024-07-18 14:05:00|2606.48|2605.98|2606.23|2605.73|2606.48|2605.98|2604.48|2603.98|882
1721311800000|2024-07-18 14:10:00|2606.54|2606.04|2609.04|2608.54|2609.04|2608.54|2605.79|2605.29|559
1721312100000|2024-07-18 14:15:00|2608.91|2608.41|2608.79|2608.29|2610.29|2609.79|2608.29|2607.79|453
1721312400000|2024-07-18 14:20:00|2608.54|2608.04|2609.29|2608.79|2609.29|2608.79|2607.54|2607.04|506
1721312700000|2024-07-18 14:25:00|2609.54|2609.04|2606.04|2605.54|2609.54|2609.04|2605.79|2605.29|575
1721313000000|2024-07-18 14:30:00|2606.16|2605.66|2605.04|2604.54|2606.79|2606.29|2605.04|2604.54|1789
1721313300000|2024-07-18 14:35:00|2604.79|2604.29|2603.29|2602.79|2605.29|2604.79|2602.54|2602.04|994
1721313600000|2024-07-18 14:40:00|2603.04|2602.54|2601.29|2600.79|2603.04|2602.54|2600.66|2600.16|1071
1721313900000|2024-07-18 14:45:00|2601.04|2600.54|2601.79|2601.29|2601.91|2601.41|2599.04|2598.54|979
1721314200000|2024-07-18 14:50:00|2601.54|2601.04|2602.29|2601.79|2602.79|2602.29|2599.66|2599.16|877
1721314500000|2024-07-18 14:55:00|2602.04|2601.54|2600.79|2600.29|2602.79|2602.29|2599.79|2599.29|682
1721314800000|2024-07-18 15:00:00|2600.54|2600.04|2602.54|2602.04|2604.16|2603.66|2600.29|2599.79|790
1721315100000|2024-07-18 15:05:00|2602.66|2602.16|2601.79|2601.29|2604.04|2603.54|2601.54|2601.04|848
1721315400000|2024-07-18 15:10:00|2601.54|2601.04|2601.04|2600.54|2602.54|2602.04|2600.54|2600.04|9720
1721315700000|2024-07-18 15:15:00|2601.29|2600.79|2597.54|2597.04|2601.54|2601.04|2597.29|2596.79|1971
1721316000000|2024-07-18 15:20:00|2597.29|2596.79|2597.62|2596.12|2598.04|2597.41|2595.16|2594.66|3207
1721316300000|2024-07-18 15:25:00|2597.63|2596.13|2597.65|2596.15|2598.89|2597.39|2597.46|2595.96|249
1721316600000|2024-07-18 15:30:00|2597.64|2596.14|2597.49|2596.09|2601.24|2599.84|2595.49|2594.09|952
1721316900000|2024-07-18 15:35:00|2597.61|2596.21|2598.11|2596.71|2598.49|2597.09|2596.24|2594.84|208
1721317200000|2024-07-18 15:40:00|2597.74|2596.34|2598.99|2597.59|2599.36|2597.96|2597.61|2596.21|114
1721317500000|2024-07-18 15:45:00|2599.74|2598.34|2598.36|2596.96|2600.11|2598.71|2597.11|2595.71|140
1721317800000|2024-07-18 15:50:00|2597.24|2595.84|2597.49|2596.09|2598.86|2597.46|2596.11|2594.71|85
1721318100000|2024-07-18 15:55:00|2597.36|2595.96|2597.37|2595.87|2597.74|2596.34|2597.36|2595.87|26
1721318400000|2024-07-18 16:00:00|2597.38|2595.88|2596.29|2594.79|2598.2|2596.7|2595.87|2594.37|0
1721318700000|2024-07-18 16:05:00|2596.3|2594.8|2598.87|2597.37|2598.87|2597.37|2595.46|2593.96|0
1721319000000|2024-07-18 16:10:00|2598.86|2597.36|2597.54|2596.04|2598.86|2597.36|2596.69|2595.19|0
1721319300000|2024-07-18 16:15:00|2597.53|2596.03|2597.12|2595.62|2597.54|2596.04|2595.82|2594.32|0
1721319600000|2024-07-18 16:20:00|2596.91|2595.41|2596.69|2595.19|2598.81|2597.31|2596.26|2594.76|0
1721319900000|2024-07-18 16:25:00|2597.11|2595.61|2597.97|2596.47|2598.4|2596.9|2596.27|2594.77|0
1721320200000|2024-07-18 16:30:00|2597.56|2596.06|2600.54|2599.04|2600.54|2599.04|2596.72|2595.22|0
1721320500000|2024-07-18 16:35:00|2600.33|2598.83|2601.39|2599.89|2601.39|2599.89|2599.27|2597.77|0
1721320800000|2024-07-18 16:40:00|2601.38|2599.88|2601.39|2599.89|2601.6|2600.1|2600.1|2598.6|0
1721321100000|2024-07-18 16:45:00|2601.38|2599.88|2601.31|2599.81|2602.59|2601.09|2600.96|2599.46|0
1721321400000|2024-07-18 16:50:00|2601.3|2599.8|2602.14|2600.64|2602.59|2601.09|2601.3|2599.8|0
1721321700000|2024-07-18 16:55:00|2601.93|2600.43|2603.52|2602.02|2603.93|2602.43|2601.72|2600.22|0
1721322000000|2024-07-18 17:00:00|2603.51|2602.01|2602.68|2601.18|2603.95|2602.45|2602.67|2601.17|0
1721322300000|2024-07-18 17:05:00|2602.67|2601.17|2600.55|2599.05|2602.67|2601.17|2600.12|2598.62|0
1721322600000|2024-07-18 17:10:00|2600.56|2599.06|2602.3|2600.8|2602.72|2601.22|2600.55|2599.05|0
1721322900000|2024-07-18 17:15:00|2602.29|2600.79|2603.14|2601.64|2603.14|2601.64|2601.86|2600.36|0
1721323200000|2024-07-18 17:20:00|2603.13|2601.63|2603.56|2602.06|2604.41|2602.91|2602.72|2601.22|0
1721323500000|2024-07-18 17:25:00|2603.14|2601.64|2602.5|2601|2603.57|2602.07|2601.85|2600.35|0
1721323800000|2024-07-18 17:30:00|2602.7|2601.2|2602.29|2600.79|2603.58|2602.08|2602.28|2600.78|0
1721324100000|2024-07-18 17:35:00|2602.3|2600.8|2601.47|2599.97|2602.74|2601.24|2601.44|2599.94|0
1721324400000|2024-07-18 17:40:00|2601.48|2599.98|2601.03|2599.53|2601.9|2600.4|2601|2599.5|0
1721324700000|2024-07-18 17:45:00|2601.02|2599.52|2601.47|2599.97|2602.31|2600.81|2601.02|2599.52|0
1721325000000|2024-07-18 17:50:00|2601.46|2599.96|2598.52|2597.02|2601.47|2599.97|2598.51|2597.01|0
1721325300000|2024-07-18 17:55:00|2598.51|2597.01|2597.24|2595.74|2598.93|2597.43|2597.22|2595.72|0
1721325600000|2024-07-18 18:00:00|2597.25|2595.75|2596.37|2594.87|2597.66|2596.16|2595.52|2594.02|0
1721325900000|2024-07-18 18:05:00|2596.36|2594.86|2596.39|2594.89|2596.82|2595.32|2595.95|2594.45|0
1721326200000|2024-07-18 18:10:00|2596.4|2594.9|2594.68|2593.18|2596.81|2595.31|2594.66|2593.16|0
1721326500000|2024-07-18 18:15:00|2594.69|2593.19|2594.93|2593.43|2595.95|2594.45|2594.69|2593.19|0
1721326800000|2024-07-18 18:20:00|2594.94|2593.44|2596.23|2594.73|2596.65|2595.15|2594.93|2593.43|0
1721327100000|2024-07-18 18:25:00|2596.22|2594.72|2594.49|2592.99|2596.23|2594.73|2594.49|2592.99|0
1721327400000|2024-07-18 18:30:00|2594.08|2592.58|2594.91|2593.41|2595.76|2594.26|2593.63|2592.13|0
1721327700000|2024-07-18 18:35:00|2595.12|2593.62|2593.58|2592.08|2595.34|2593.84|2593.17|2591.67|0
1721328000000|2024-07-18 18:40:00|2593.38|2591.88|2594.02|2592.52|2594.46|2592.96|2593.38|2591.88|0
1721328300000|2024-07-18 18:45:00|2594.01|2592.51|2593.57|2592.07|2594.44|2592.94|2593.57|2592.07|0
1721328600000|2024-07-18 18:50:00|2593.58|2592.08|2594.46|2592.96|2594.88|2593.38|2592.3|2590.8|0
1721328900000|2024-07-18 18:55:00|2594.87|2593.37|2595.29|2593.79|2595.3|2593.8|2594.44|2592.94|0
1721329200000|2024-07-18 19:00:00|2595.28|2593.78|2594.22|2592.72|2595.76|2594.26|2594.01|2592.51|0
1721329500000|2024-07-18 19:05:00|2594.02|2592.52|2593.59|2592.09|2594.87|2593.37|2593.17|2591.67|0
1721329800000|2024-07-18 19:10:00|2593.6|2592.1|2591.83|2590.33|2593.8|2592.3|2590.54|2589.04|0
1721330100000|2024-07-18 19:15:00|2591.84|2590.34|2592.25|2590.75|2593.12|2591.62|2591.82|2590.32|0
1721330400000|2024-07-18 19:20:00|2592.26|2590.76|2591.8|2590.3|2592.68|2591.18|2591.79|2590.29|0
1721330700000|2024-07-18 19:25:00|2591.81|2590.31|2593.48|2591.98|2593.49|2591.99|2591.8|2590.3|0
1721331000000|2024-07-18 19:30:00|2593.47|2591.97|2593.9|2592.4|2594.34|2592.84|2593.03|2591.53|0
1721331300000|2024-07-18 19:35:00|2593.89|2592.39|2595.24|2593.74|2595.66|2594.16|2593.48|2591.98|0
1721331600000|2024-07-18 19:40:00|2595.25|2593.75|2596.08|2594.58|2596.54|2595.04|2595.23|2593.73|0
1721331900000|2024-07-18 19:45:00|2596.09|2594.59|2599.14|2597.64|2599.14|2597.64|2596.08|2594.58|0
1721332200000|2024-07-18 19:50:00|2599.11|2597.61|2595.22|2593.72|2599.55|2598.05|2595.22|2593.72|0
1721332500000|2024-07-18 19:55:00|2595.24|2593.74|2596.54|2595.04|2597.83|2596.33|2595.24|2593.74|0
1721332800000|2024-07-18 20:00:00|2596.83|2595.33|2597.17|2595.67|2598.32|2596.82|2595.9|2594.4|0
1721333100000|2024-07-18 20:05:00|2597.18|2595.68|2598.2|2596.7|2598.32|2596.82|2596.62|2595.12|0
1721333400000|2024-07-18 20:10:00|2598.24|2596.74|2597.17|2595.67|2598.41|2596.91|2596.92|2595.42|0
1721333700000|2024-07-18 20:15:00|2597.18|2595.68|2597.85|2596.35|2598.49|2596.99|2597.18|2595.68|0
1721334000000|2024-07-18 20:20:00|2597.86|2596.36|2597.9|2596.4|2598.32|2596.82|2597.64|2596.14|0
1721334300000|2024-07-18 20:25:00|2597.94|2596.44|2598.32|2596.82|2598.49|2596.99|2597.85|2596.35|0
1721334600000|2024-07-18 20:30:00|2598.24|2596.74|2598.58|2597.08|2598.58|2597.08|2598.2|2596.7|0
1721334900000|2024-07-18 20:35:00|2598.53|2597.03|2598.58|2597.08|2598.58|2597.08|2598.49|2596.99|0
1721335200000|2024-07-18 20:40:00|2598.57|2597.07|2599.05|2597.55|2599.34|2597.84|2598.49|2596.99|0
1721335500000|2024-07-18 20:45:00|2599.13|2597.63|2599.22|2597.72|2599.34|2597.84|2599.05|2597.55|0
1721335800000|2024-07-18 20:50:00|2599.3|2597.8|2599.81|2598.31|2599.81|2598.31|2599.13|2597.63|0
1721336100000|2024-07-18 20:55:00|2599.68|2598.18|2598.26|2596.76|2599.9|2598.4|2598.18|2596.68|0
1721336400000|2024-07-18 21:00:00|2598.27|2596.77|2598.39|2596.89|2598.69|2597.19|2598.27|2596.77|0
1721336700000|2024-07-18 21:05:00|2598.43|2596.93|2598.43|2596.93|2598.48|2596.98|2598.43|2596.93|0
1721337000000|2024-07-18 21:10:00|2598.41|2596.91|2598.75|2597.25|2599.05|2597.55|2598.41|2596.91|0
1721337300000|2024-07-18 21:15:00|2598.76|2597.26|2598.92|2597.42|2598.92|2597.42|2598.71|2597.21|0
1721337600000|2024-07-18 21:20:00|2598.84|2597.34|2598.97|2597.47|2599.18|2597.68|2598.84|2597.34|0
1721337900000|2024-07-18 21:25:00|2598.98|2597.48|2599.22|2597.72|2599.26|2597.76|2598.98|2597.48|0
1721338200000|2024-07-18 21:30:00|2599.18|2597.68|2599.18|2597.68|2599.22|2597.72|2599.14|2597.64|0
1721338500000|2024-07-18 21:35:00|2599.26|2597.76|2599.14|2597.64|2599.26|2597.76|2599.14|2597.64|0
1721338800000|2024-07-18 21:40:00|2599.18|2597.68|2599.18|2597.68|2599.22|2597.72|2599.14|2597.64|0
1721339100000|2024-07-18 21:45:00|2599.14|2597.64|2599.09|2597.59|2599.14|2597.64|2599.05|2597.55|0
1721339400000|2024-07-18 21:50:00|2599.1|2597.6|2599.18|2597.68|2599.22|2597.72|2599.09|2597.59|0
1721339700000|2024-07-18 21:55:00|2599.26|2597.76|2599.14|2597.64|2599.27|2597.77|2599.09|2597.59|0
1721340000000|2024-07-18 22:00:00|2599.27|2597.77|2598.81|2597.31|2599.53|2598.03|2597.92|2596.42|0
1721340300000|2024-07-18 22:05:00|2598.73|2597.23|2599.58|2598.08|2599.58|2598.08|2598.73|2597.23|0
1721340600000|2024-07-18 22:10:00|2599.66|2598.16|2599.83|2598.33|2599.92|2598.42|2599.36|2597.86|0
1721340900000|2024-07-18 22:15:00|2599.75|2598.25|2599.19|2597.69|2599.92|2598.42|2598.94|2597.44|0
1721341200000|2024-07-18 22:20:00|2599.15|2597.65|2598.73|2597.23|2599.15|2597.65|2598.26|2596.76|0
1721341500000|2024-07-18 22:25:00|2598.77|2597.27|2598.26|2596.76|2599.02|2597.52|2598.17|2596.67|0
1721341800000|2024-07-18 22:30:00|2598.43|2596.93|2598.35|2596.85|2599.11|2597.61|2598.34|2596.84|0
1721342100000|2024-07-18 22:35:00|2598.39|2596.89|2598.17|2596.67|2598.43|2596.93|2597.79|2596.29|0
1721342400000|2024-07-18 22:40:00|2598.22|2596.72|2598.64|2597.14|2598.73|2597.23|2598.17|2596.67|0
1721342700000|2024-07-18 22:45:00|2598.6|2597.1|2599.59|2598.09|2599.66|2598.16|2598.56|2597.06|0
1721343000000|2024-07-18 22:50:00|2599.58|2598.08|2599.5|2598|2599.67|2598.17|2599.37|2597.87|0
1721343300000|2024-07-18 22:55:00|2599.54|2598.04|2599.12|2597.62|2599.59|2598.09|2599.03|2597.53|0
1721343600000|2024-07-18 23:00:00|2599.2|2597.7|2599.2|2597.7|2599.29|2597.79|2598.82|2597.32|0
1721343900000|2024-07-18 23:05:00|2599.16|2597.66|2599.03|2597.53|2599.16|2597.66|2598.91|2597.41|0
1721344200000|2024-07-18 23:10:00|2598.95|2597.45|2599.29|2597.79|2599.29|2597.79|2598.82|2597.32|0
1721344500000|2024-07-18 23:15:00|2599.33|2597.83|2599.5|2598|2599.5|2598|2599.16|2597.66|0
1721344800000|2024-07-18 23:20:00|2599.42|2597.92|2599.29|2597.79|2599.42|2597.92|2599.2|2597.7|0
1721345100000|2024-07-18 23:25:00|2599.25|2597.75|2599.59|2598.09|2599.76|2598.26|2599.25|2597.75|0
1721345400000|2024-07-18 23:30:00|2599.63|2598.13|2599.54|2598.04|2599.67|2598.17|2599.2|2597.7|0
1721345700000|2024-07-18 23:35:00|2599.55|2598.05|2599.29|2597.79|2599.59|2598.09|2599.12|2597.62|0
1721346000000|2024-07-18 23:40:00|2599.37|2597.87|2598.82|2597.32|2599.37|2597.87|2598.74|2597.24|0
1721346300000|2024-07-18 23:45:00|2598.78|2597.28|2598.35|2596.85|2598.78|2597.28|2598.1|2596.6|0
1721346600000|2024-07-18 23:50:00|2598.36|2596.86|2598.35|2596.85|2598.65|2597.15|2598.27|2596.77|0
1721346900000|2024-07-18 23:55:00|2598.36|2596.86|2598.35|2596.85|2598.65|2597.15|2598.35|2596.85|0
1721347200000|2024-07-19 00:00:00|2598.27|2596.77|2598.45|2596.95|2598.71|2597.21|2597.8|2596.3|0
1721347500000|2024-07-19 00:05:00|2598.46|2596.96|2598.59|2597.09|2598.79|2597.29|2598.13|2596.63|0
1721347800000|2024-07-19 00:10:00|2598.6|2597.1|2598.91|2597.41|2598.91|2597.41|2597.94|2596.44|0
1721348100000|2024-07-19 00:15:00|2598.9|2597.4|2598.68|2597.18|2599.73|2598.23|2598.28|2596.78|0
1721348400000|2024-07-19 00:20:00|2598.69|2597.19|2599.52|2598.02|2599.93|2598.43|2598.69|2597.19|0
1721348700000|2024-07-19 00:25:00|2599.73|2598.23|2600.57|2599.07|2601.2|2599.7|2599.73|2598.23|0
1721349000000|2024-07-19 00:30:00|2600.37|2598.87|2600.56|2599.06|2600.78|2599.28|2600.35|2598.85|0
1721349300000|2024-07-19 00:35:00|2600.76|2599.26|2600.34|2598.84|2601.18|2599.68|2600.14|2598.64|0
1721349600000|2024-07-19 00:40:00|2600.13|2598.63|2599.71|2598.21|2600.34|2598.84|2599.29|2597.79|0
1721349900000|2024-07-19 00:45:00|2599.72|2598.22|2599.09|2597.59|2599.94|2598.44|2599.09|2597.59|0
1721350200000|2024-07-19 00:50:00|2599.5|2598|2599.93|2598.43|2599.93|2598.43|2599.09|2597.59|0
1721350500000|2024-07-19 00:55:00|2599.92|2598.42|2599.51|2598.01|2599.92|2598.42|2599.51|2598.01|0
1721350800000|2024-07-19 01:00:00|2599.3|2597.8|2599.93|2598.43|2600.15|2598.65|2599.3|2597.8|0
1721351100000|2024-07-19 01:05:00|2599.72|2598.22|2599.52|2598.02|2599.93|2598.43|2599.31|2597.81|0
1721351400000|2024-07-19 01:10:00|2599.73|2598.23|2599.52|2598.02|2599.94|2598.44|2599.1|2597.6|0
1721351700000|2024-07-19 01:15:00|2599.31|2597.81|2598.68|2597.18|2599.52|2598.02|2598.47|2596.97|0
1721352000000|2024-07-19 01:20:00|2598.69|2597.19|2599.94|2598.44|2600.36|2598.86|2598.68|2597.18|0
1721352300000|2024-07-19 01:25:00|2599.53|2598.03|2599.94|2598.44|2599.95|2598.45|2599.52|2598.02|0
1721352600000|2024-07-19 01:30:00|2600.15|2598.65|2599.53|2598.03|2600.37|2598.87|2599.52|2598.02|0
1721352900000|2024-07-19 01:35:00|2599.52|2598.02|2599.96|2598.46|2599.96|2598.46|2599.11|2597.61|0
1721353200000|2024-07-19 01:40:00|2599.95|2598.45|2599.54|2598.04|2600.37|2598.87|2599.54|2598.04|0
1721353500000|2024-07-19 01:45:00|2599.53|2598.03|2598.69|2597.19|2599.95|2598.45|2598.69|2597.19|0
1721353800000|2024-07-19 01:50:00|2598.7|2597.2|2599.53|2598.03|2599.53|2598.03|2598.7|2597.2|0
1721354100000|2024-07-19 01:55:00|2599.32|2597.82|2599.12|2597.62|2599.54|2598.04|2599.12|2597.62|0
1721354400000|2024-07-19 02:00:00|2599.11|2597.61|2599.11|2597.61|2599.11|2597.61|2597.45|2595.95|0
1721354700000|2024-07-19 02:05:00|2598.7|2597.2|2598.7|2597.2|2599.54|2598.04|2598.29|2596.79|0
1721355000000|2024-07-19 02:10:00|2598.71|2597.21|2598.28|2596.78|2598.71|2597.21|2598.28|2596.78|0
1721355300000|2024-07-19 02:15:00|2598.7|2597.2|2598.49|2596.99|2598.7|2597.2|2598.28|2596.78|0
1721355600000|2024-07-19 02:20:00|2598.28|2596.78|2597.86|2596.36|2598.7|2597.2|2597.45|2595.95|0
1721355900000|2024-07-19 02:25:00|2598.28|2596.78|2598.29|2596.79|2598.29|2596.79|2598.06|2596.56|0
1721356200000|2024-07-19 02:30:00|2598.28|2596.78|2598.7|2597.2|2598.7|2597.2|2597.87|2596.37|0
1721356500000|2024-07-19 02:35:00|2598.29|2596.79|2599.11|2597.61|2599.54|2598.04|2598.29|2596.79|0
1721356800000|2024-07-19 02:40:00|2599.12|2597.62|2599.54|2598.04|2599.54|2598.04|2599.12|2597.62|0
1721357100000|2024-07-19 02:45:00|2599.95|2598.45|2599.95|2598.45|2599.95|2598.45|2599.74|2598.24|0
1721357400000|2024-07-19 02:50:00|2599.54|2598.04|2599.95|2598.45|2600.36|2598.86|2599.53|2598.03|0
1721357700000|2024-07-19 02:55:00|2599.94|2598.44|2599.53|2598.03|2599.95|2598.45|2599.53|2598.03|0
1721358000000|2024-07-19 03:00:00|2599.54|2598.04|2599.96|2598.46|2600.37|2598.87|2599.54|2598.04|0
1721358300000|2024-07-19 03:05:00|2599.95|2598.45|2599.94|2598.44|2600.37|2598.87|2599.94|2598.44|0
1721358600000|2024-07-19 03:10:00|2599.95|2598.45|2599.95|2598.45|2600.37|2598.87|2599.95|2598.45|0
1721358900000|2024-07-19 03:15:00|2599.74|2598.24|2599.95|2598.45|2599.95|2598.45|2598.71|2597.21|0
1721359200000|2024-07-19 03:20:00|2599.54|2598.04|2599.53|2598.03|2599.95|2598.45|2599.53|2598.03|0
1721359500000|2024-07-19 03:25:00|2599.54|2598.04|2599.54|2598.04|2599.95|2598.45|2599.53|2598.03|0
1721359800000|2024-07-19 03:30:00|2599.53|2598.03|2599.54|2598.04|2599.54|2598.04|2599.12|2597.62|0
1721360100000|2024-07-19 03:35:00|2599.95|2598.45|2599.54|2598.04|2599.95|2598.45|2599.54|2598.04|0
1721360400000|2024-07-19 03:40:00|2599.53|2598.03|2599.53|2598.03|2599.54|2598.04|2599.12|2597.62|0
1721360700000|2024-07-19 03:45:00|2599.12|2597.62|2599.53|2598.03|2599.53|2598.03|2599.11|2597.61|0
1721361000000|2024-07-19 03:50:00|2599.52|2598.02|2600.36|2598.86|2600.36|2598.86|2599.11|2597.61|0
1721361300000|2024-07-19 03:55:00|2601.18|2599.68|2601.59|2600.09|2601.6|2600.1|2601.18|2599.68|0
1721361600000|2024-07-19 04:00:00|2601.6|2600.1|2601.17|2599.67|2601.6|2600.1|2601.16|2599.66|0
1721361900000|2024-07-19 04:05:00|2601.99|2600.49|2601.59|2600.09|2602|2600.5|2601.58|2600.08|0
1721362200000|2024-07-19 04:10:00|2601.58|2600.08|2601.59|2600.09|2602|2600.5|2601.58|2600.08|0
1721362500000|2024-07-19 04:15:00|2601.58|2600.08|2601.58|2600.08|2601.59|2600.09|2601.58|2600.08|0
1721363100000|2024-07-19 04:25:00|2601.59|2600.09|2601.58|2600.08|2602|2600.5|2601.58|2600.08|0
1721363400000|2024-07-19 04:30:00|2601.59|2600.09|2602.01|2600.51|2602.01|2600.51|2601.58|2600.08|0
1721363700000|2024-07-19 04:35:00|2601.59|2600.09|2601.59|2600.09|2602.01|2600.51|2601.59|2600.09|0
1721364000000|2024-07-19 04:40:00|2601.8|2600.3|2602.01|2600.51|2602.01|2600.51|2601.59|2600.09|0
1721364300000|2024-07-19 04:45:00|2601.81|2600.31|2601.59|2600.09|2602.01|2600.51|2601.59|2600.09|0
1721364600000|2024-07-19 04:50:00|2601.6|2600.1|2601.54|2600.04|2601.6|2600.1|2601.54|2600.04|0
1721364900000|2024-07-19 04:55:00|2601.53|2600.03|2601.95|2600.45|2601.95|2600.45|2601.53|2600.03|0
1721365200000|2024-07-19 05:00:00|2601.53|2600.03|2601.95|2600.45|2601.96|2600.46|2601.53|2600.03|0
1721365500000|2024-07-19 05:05:00|2601.96|2600.46|2601.54|2600.04|2601.96|2600.46|2601.54|2600.04|0
1721366100000|2024-07-19 05:15:00|2601.53|2600.03|2601.53|2600.03|2601.54|2600.04|2601.53|2600.03|0
1721366400000|2024-07-19 05:20:00|2601.54|2600.04|2601.54|2600.04|2601.56|2600.06|2601.53|2600.03|0
1721366700000|2024-07-19 05:25:00|2601.53|2600.03|2601.54|2600.04|2601.95|2600.45|2601.52|2600.02|0
1721367000000|2024-07-19 05:30:00|2601.53|2600.03|2602.37|2600.87|2602.37|2600.87|2601.53|2600.03|0
1721367300000|2024-07-19 05:35:00|2602.36|2600.86|2602.78|2601.28|2603.2|2601.7|2602.36|2600.86|0
1721367600000|2024-07-19 05:40:00|2602.99|2601.49|2602.37|2600.87|2602.99|2601.49|2602.37|2600.87|0
1721367900000|2024-07-19 05:45:00|2602.36|2600.86|2602.37|2600.87|2602.37|2600.87|2601.95|2600.45|0
1721368200000|2024-07-19 05:50:00|2602.78|2601.28|2603.2|2601.7|2603.2|2601.7|2602.78|2601.28|0
1721368500000|2024-07-19 05:55:00|2603.62|2602.12|2603.62|2602.12|2603.62|2602.12|2603.62|2602.12|0
1721368800000|2024-07-19 06:00:00|2603.2|2601.7|2601.97|2600.47|2603.62|2602.12|2601.97|2600.47|0
1721369100000|2024-07-19 06:05:00|2601.95|2600.45|2603.62|2602.12|2603.62|2602.12|2601.95|2600.45|0
1721369400000|2024-07-19 06:10:00|2603.21|2601.71|2602.38|2600.88|2603.21|2601.71|2601.14|2599.64|0
1721369700000|2024-07-19 06:15:00|2602.79|2601.29|2601.96|2600.46|2602.79|2601.29|2601.55|2600.05|0
1721370000000|2024-07-19 06:20:00|2601.98|2600.48|2601.57|2600.07|2601.98|2600.48|2601.16|2599.66|0
1721370300000|2024-07-19 06:25:00|2601.98|2600.48|2601.99|2600.49|2602.39|2600.89|2601.57|2600.07|0
1721370600000|2024-07-19 06:30:00|2601.57|2600.07|2596.74|2595.34|2601.58|2600.08|2595.11|2593.71|14
1721370900000|2024-07-19 06:35:00|2596.99|2595.59|2596.74|2595.34|2597.24|2595.84|2596.74|2595.34|4
1721371200000|2024-07-19 06:40:00|2596.24|2594.84|2596.24|2594.84|2596.24|2594.84|2596.24|2594.84|1
1721371500000|2024-07-19 06:45:00|2595.11|2593.71|2593.61|2592.21|2595.11|2593.71|2593.61|2592.21|0
1721371800000|2024-07-19 06:50:00|2593.11|2591.71|2592.74|2591.34|2593.49|2592.09|2592.24|2590.84|34
1721372100000|2024-07-19 06:55:00|2592.79|2591.29|2592.86|2591.36|2592.86|2591.36|2591.44|2589.94|0
1721372400000|2024-07-19 07:00:00|2590.81|2589.31|2585.04|2584.54|2591.21|2589.71|2581.79|2581.29|4737
1721372700000|2024-07-19 07:05:00|2584.91|2584.41|2583.29|2582.79|2586.79|2586.29|2582.79|2582.29|1753
1721373000000|2024-07-19 07:10:00|2583.16|2582.66|2581.79|2581.29|2583.54|2583.04|2576.54|2576.04|1924
1721373300000|2024-07-19 07:15:00|2582.04|2581.54|2578.79|2578.29|2584.79|2584.29|2578.54|2578.04|1274
1721373600000|2024-07-19 07:20:00|2578.91|2578.41|2581.54|2581.04|2582.29|2581.79|2577.66|2577.16|1007
1721373900000|2024-07-19 07:25:00|2581.41|2580.91|2578.79|2578.29|2581.54|2581.04|2577.29|2576.79|1727
1721374200000|2024-07-19 07:30:00|2578.54|2578.04|2579.29|2578.79|2581.04|2580.54|2577.79|2577.29|1438
1721374500000|2024-07-19 07:35:00|2579.41|2578.91|2576.54|2576.04|2580.29|2579.79|2575.04|2574.54|1186
1721374800000|2024-07-19 07:40:00|2576.29|2575.79|2573.79|2573.29|2576.79|2576.29|2573.04|2572.54|1138
1721375100000|2024-07-19 07:45:00|2574.04|2573.54|2573.29|2572.79|2575.29|2574.79|2572.79|2572.29|704
1721375400000|2024-07-19 07:50:00|2573.54|2573.04|2576.54|2576.04|2576.91|2576.41|2573.29|2572.79|659
1721375700000|2024-07-19 07:55:00|2576.79|2576.29|2576.04|2575.54|2578.04|2577.54|2575.04|2574.54|715
1721376000000|2024-07-19 08:00:00|2575.79|2575.29|2579.08|2578.58|2579.08|2578.58|2574.54|2574.04|652
1721376300000|2024-07-19 08:05:00|2579.2|2578.7|2577.25|2576.75|2581.33|2580.83|2577|2576.5|750
1721376600000|2024-07-19 08:10:00|2577.62|2577.12|2575.42|2574.92|2578.55|2578.05|2574.1|2573.6|701
1721376900000|2024-07-19 08:15:00|2575.29|2574.79|2574.92|2574.42|2576.17|2575.67|2574.17|2573.67|516
1721377200000|2024-07-19 08:20:00|2574.79|2574.29|2576.17|2575.67|2576.92|2576.42|2574.17|2573.67|665
1721377500000|2024-07-19 08:25:00|2575.92|2575.42|2577.67|2577.17|2578.67|2578.17|2574.79|2574.29|560
1721377800000|2024-07-19 08:30:00|2577.42|2576.92|2574.92|2574.42|2577.92|2577.42|2573.92|2573.42|576
1721378100000|2024-07-19 08:35:00|2574.79|2574.29|2577.42|2576.92|2577.79|2577.29|2574.67|2574.17|471
1721378400000|2024-07-19 08:40:00|2577.29|2576.79|2578.67|2578.17|2579.42|2578.92|2576.67|2576.17|357
1721378700000|2024-07-19 08:45:00|2578.42|2577.92|2577.17|2576.67|2579.67|2579.17|2576.54|2576.04|302
1721379000000|2024-07-19 08:50:00|2577.04|2576.54|2576.17|2575.67|2578.92|2578.42|2575.42|2574.92|599
1721379300000|2024-07-19 08:55:00|2576.42|2575.92|2578.67|2578.17|2579.42|2578.92|2574.92|2574.42|511
1721379600000|2024-07-19 09:00:00|2578.29|2577.79|2577.67|2577.17|2580.04|2579.54|2575.67|2575.17|758
1721379900000|2024-07-19 09:05:00|2577.54|2577.04|2579.67|2579.17|2579.67|2579.17|2576.92|2576.42|501
1721380200000|2024-07-19 09:10:00|2579.42|2578.92|2580.42|2579.92|2580.67|2580.17|2578.42|2577.92|680
1721380500000|2024-07-19 09:15:00|2580.17|2579.67|2582.17|2581.67|2582.92|2582.42|2579.92|2579.42|605
1721380800000|2024-07-19 09:20:00|2582.29|2581.79|2579.04|2578.54|2582.42|2581.92|2578.42|2577.92|880
1721381100000|2024-07-19 09:25:00|2578.92|2578.42|2581.67|2581.17|2581.67|2581.17|2578.42|2577.92|528
1721381400000|2024-07-19 09:30:00|2581.92|2581.42|2581.42|2580.92|2584.42|2583.92|2580.92|2580.42|1329
1721381700000|2024-07-19 09:35:00|2581.29|2580.79|2578.17|2577.67|2581.42|2580.92|2577.92|2577.42|656
1721382000000|2024-07-19 09:40:00|2577.67|2577.17|2580.42|2579.92|2580.67|2580.17|2577.29|2576.79|445
1721382300000|2024-07-19 09:45:00|2580.67|2580.17|2581.54|2581.04|2582.17|2581.67|2579.54|2579.04|560
1721382600000|2024-07-19 09:50:00|2581.79|2581.29|2578.92|2578.42|2581.92|2581.42|2578.42|2577.92|697
1721382900000|2024-07-19 09:55:00|2578.67|2578.17|2577.92|2577.42|2579.67|2579.17|2577.42|2576.92|573
1721383200000|2024-07-19 10:00:00|2577.67|2577.17|2581.79|2581.29|2581.92|2581.42|2576.92|2576.42|630
1721383500000|2024-07-19 10:05:00|2581.92|2581.42|2579.42|2578.92|2582.92|2582.42|2578.92|2578.42|467
1721383800000|2024-07-19 10:10:00|2579.04|2578.54|2579.67|2579.17|2580.17|2579.67|2578.42|2577.92|323
1721384100000|2024-07-19 10:15:00|2579.42|2578.92|2577.92|2577.42|2580.04|2579.54|2577.92|2577.42|307
1721384400000|2024-07-19 10:20:00|2578.04|2577.54|2577.42|2576.92|2578.17|2577.67|2576.42|2575.92|341
1721384700000|2024-07-19 10:25:00|2577.54|2577.04|2578.67|2578.17|2579.17|2578.67|2576.92|2576.42|191
1721385000000|2024-07-19 10:30:00|2578.42|2577.92|2581.54|2581.04|2582.04|2581.54|2577.92|2577.42|788
1721385300000|2024-07-19 10:35:00|2581.42|2580.92|2581.17|2580.67|2583.17|2582.67|2580.17|2579.67|758
1721385600000|2024-07-19 10:40:00|2581.04|2580.54|2580.67|2580.17|2581.92|2581.42|2580.04|2579.54|444
1721385900000|2024-07-19 10:45:00|2580.92|2580.42|2578.92|2578.42|2582.17|2581.67|2578.17|2577.67|481
1721386200000|2024-07-19 10:50:00|2578.67|2578.17|2579.04|2578.54|2580.29|2579.79|2578.04|2577.54|311
1721386500000|2024-07-19 10:55:00|2578.92|2578.42|2577.79|2577.29|2579.42|2578.92|2577.79|2577.29|196
1721386800000|2024-07-19 11:00:00|2577.67|2577.17|2577.79|2577.29|2578.79|2578.29|2575.92|2575.42|605
1721387100000|2024-07-19 11:05:00|2577.67|2577.17|2579.42|2578.92|2580.42|2579.92|2577.67|2577.17|269
1721387400000|2024-07-19 11:10:00|2579.17|2578.67|2580.29|2579.79|2580.92|2580.42|2578.92|2578.42|185
1721387700000|2024-07-19 11:15:00|2580.17|2579.67|2581.92|2581.42|2582.04|2581.54|2579.29|2578.79|230
1721388000000|2024-07-19 11:20:00|2581.79|2581.29|2582.17|2581.67|2582.67|2582.17|2581.17|2580.67|249
1721388300000|2024-07-19 11:25:00|2582.42|2581.92|2583.17|2582.67|2583.17|2582.67|2582.17|2581.67|226
1721388600000|2024-07-19 11:30:00|2583.42|2582.92|2582.92|2582.42|2583.67|2583.17|2582.54|2582.04|193
1721388900000|2024-07-19 11:35:00|2582.67|2582.17|2583.79|2583.29|2583.92|2583.42|2582.42|2581.92|270
1721389200000|2024-07-19 11:40:00|2583.68|2583.18|2582.18|2581.68|2584.31|2583.81|2582.06|2581.56|201
1721389500000|2024-07-19 11:45:00|2582.06|2581.56|2581.56|2581.06|2583.43|2582.93|2581.56|2581.06|264
1721389800000|2024-07-19 11:50:00|2581.68|2581.18|2581.31|2580.81|2582.06|2581.56|2581.06|2580.56|207
1721390100000|2024-07-19 11:55:00|2581.56|2581.06|2582.56|2582.06|2582.81|2582.31|2581.56|2581.06|148
1721390400000|2024-07-19 12:00:00|2582.81|2582.31|2582.93|2582.43|2583.56|2583.06|2581.56|2581.06|243
1721390700000|2024-07-19 12:05:00|2583.06|2582.56|2581.56|2581.06|2583.31|2582.81|2581.31|2580.81|251
1721391000000|2024-07-19 12:10:00|2581.31|2580.81|2581.68|2581.18|2582.31|2581.81|2580.81|2580.31|183
1721391300000|2024-07-19 12:15:00|2581.81|2581.31|2580.81|2580.31|2581.81|2581.31|2579.31|2578.81|262
1721391600000|2024-07-19 12:20:00|2580.68|2580.18|2579.93|2579.43|2581.06|2580.56|2579.06|2578.56|322
1721391900000|2024-07-19 12:25:00|2579.81|2579.31|2579.56|2579.06|2580.56|2580.06|2579.56|2579.06|174
1721392200000|2024-07-19 12:30:00|2579.43|2578.93|2582.31|2581.81|2582.31|2581.81|2578.93|2578.43|287
1721392500000|2024-07-19 12:35:00|2582.43|2581.93|2582.68|2582.18|2583.06|2582.56|2581.31|2580.81|277
1721392800000|2024-07-19 12:40:00|2582.81|2582.31|2582.06|2581.56|2583.31|2582.81|2582.06|2581.56|185
1721393100000|2024-07-19 12:45:00|2581.93|2581.43|2583.06|2582.56|2583.56|2583.06|2581.93|2581.43|267
1721393400000|2024-07-19 12:50:00|2583.31|2582.81|2581.56|2581.06|2583.56|2583.06|2581.56|2581.06|285
1721393700000|2024-07-19 12:55:00|2581.81|2581.31|2582.56|2582.06|2583.31|2582.81|2581.81|2581.31|218
1721394000000|2024-07-19 13:00:00|2582.68|2582.18|2580.56|2580.06|2583.81|2583.31|2580.31|2579.81|382
1721394300000|2024-07-19 13:05:00|2580.81|2580.31|2581.56|2581.06|2581.81|2581.31|2580.31|2579.81|390
1721394600000|2024-07-19 13:10:00|2581.81|2581.31|2579.81|2579.31|2581.81|2581.31|2579.56|2579.06|326
1721394900000|2024-07-19 13:15:00|2579.56|2579.06|2578.31|2577.81|2579.56|2579.06|2578.06|2577.56|373
1721395200000|2024-07-19 13:20:00|2578.06|2577.56|2577.06|2576.56|2578.81|2578.31|2577.06|2576.56|460
1721395500000|2024-07-19 13:25:00|2577.31|2576.81|2575.81|2575.31|2577.56|2577.06|2574.81|2574.31|1042
1721395800000|2024-07-19 13:30:00|2576.06|2575.56|2574.56|2574.06|2577.56|2577.06|2574.31|2573.81|770
1721396100000|2024-07-19 13:35:00|2574.31|2573.81|2576.18|2575.68|2576.18|2575.68|2573.56|2573.06|639
1721396400000|2024-07-19 13:40:00|2576.06|2575.56|2577.06|2576.56|2579.31|2578.81|2576.06|2575.56|692
1721396700000|2024-07-19 13:45:00|2576.93|2576.43|2579.31|2578.81|2579.56|2579.06|2576.31|2575.81|635
1721397000000|2024-07-19 13:50:00|2579.06|2578.56|2580.06|2579.56|2580.56|2580.06|2578.06|2577.56|520
1721397300000|2024-07-19 13:55:00|2579.93|2579.43|2580.56|2580.06|2581.56|2581.06|2579.31|2578.81|683
1721397600000|2024-07-19 14:00:00|2580.31|2579.81|2580.31|2579.81|2581.06|2580.56|2578.81|2578.31|707
1721397900000|2024-07-19 14:05:00|2580.06|2579.56|2582.18|2581.68|2582.31|2581.81|2579.56|2579.06|651
1721398200000|2024-07-19 14:10:00|2581.93|2581.43|2581.06|2580.56|2582.31|2581.81|2580.43|2579.93|923
1721398500000|2024-07-19 14:15:00|2581.31|2580.81|2581.56|2581.06|2582.81|2582.31|2581.06|2580.56|538
1721398800000|2024-07-19 14:20:00|2581.81|2581.31|2579.06|2578.56|2581.81|2581.31|2579.06|2578.56|645
1721399100000|2024-07-19 14:25:00|2579.31|2578.81|2576.81|2576.31|2579.81|2579.31|2576.81|2576.31|573
1721399400000|2024-07-19 14:30:00|2577.06|2576.56|2576.06|2575.56|2577.56|2577.06|2575.06|2574.56|459
1721399700000|2024-07-19 14:35:00|2576.31|2575.81|2577.68|2577.18|2578.31|2577.81|2575.56|2575.06|786
1721400000000|2024-07-19 14:40:00|2577.81|2577.31|2574.31|2573.81|2577.81|2577.31|2574.31|2573.81|602
1721400300000|2024-07-19 14:45:00|2574.56|2574.06|2575.56|2575.06|2575.81|2575.31|2573.81|2573.31|674
1721400600000|2024-07-19 14:50:00|2575.31|2574.81|2574.31|2573.81|2575.56|2575.06|2573.56|2573.06|690
1721400900000|2024-07-19 14:55:00|2574.43|2573.93|2575.06|2574.56|2575.56|2575.06|2574.06|2573.56|750
1721401200000|2024-07-19 15:00:00|2575.31|2574.81|2575.68|2575.18|2576.68|2576.18|2575.18|2574.68|873
1721401500000|2024-07-19 15:05:00|2575.56|2575.06|2574.06|2573.56|2575.68|2575.18|2573.56|2573.06|846
1721401800000|2024-07-19 15:10:00|2574.18|2573.68|2572.06|2571.56|2574.31|2573.81|2572.06|2571.56|1065
1721402100000|2024-07-19 15:15:00|2572.31|2571.81|2573.06|2572.56|2573.68|2573.18|2571.68|2571.18|1041
1721402400000|2024-07-19 15:20:00|2573.31|2572.81|2571.56|2570.06|2573.81|2573.31|2570.68|2570.06|1978
1721402700000|2024-07-19 15:25:00|2571.55|2570.05|2568.99|2567.49|2571.56|2570.06|2568.57|2567.07|1403
1721403000000|2024-07-19 15:30:00|2569|2567.5|2570.26|2568.86|2570.26|2568.86|2568.76|2567.36|568
1721403300000|2024-07-19 15:35:00|2570.38|2568.98|2571.26|2569.86|2571.26|2569.86|2569.76|2568.36|193
1721403600000|2024-07-19 15:40:00|2571.13|2569.73|2572.63|2571.23|2572.63|2571.23|2570.76|2569.36|242
1721403900000|2024-07-19 15:45:00|2572.76|2571.36|2574.26|2572.86|2574.26|2572.86|2571.51|2570.11|50
1721404200000|2024-07-19 15:50:00|2574.38|2572.98|2575.01|2573.61|2575.01|2573.61|2574.38|2572.98|23
1721404500000|2024-07-19 15:55:00|2575.26|2573.86|2576.31|2574.81|2576.88|2575.48|2575.13|2573.73|64
1721404800000|2024-07-19 16:00:00|2576.3|2574.8|2575.47|2573.97|2576.34|2574.84|2575.06|2573.56|0
1721405100000|2024-07-19 16:05:00|2575.46|2573.96|2576.33|2574.83|2577.19|2575.69|2574.63|2573.13|0
1721405400000|2024-07-19 16:10:00|2576.32|2574.82|2575.92|2574.42|2576.36|2574.86|2575.06|2573.56|0
1721405700000|2024-07-19 16:15:00|2575.93|2574.43|2575.16|2573.66|2576.77|2575.27|2574.75|2573.25|0
1721406000000|2024-07-19 16:20:00|2574.96|2573.46|2572.69|2571.19|2575.17|2573.67|2572.69|2571.19|0
1721406300000|2024-07-19 16:25:00|2572.9|2571.4|2573.19|2571.69|2573.62|2572.12|2572.69|2571.19|0
1721406600000|2024-07-19 16:30:00|2573.18|2571.68|2571.91|2570.41|2573.2|2571.7|2571.08|2569.58|0
1721406900000|2024-07-19 16:35:00|2571.5|2570|2572.3|2570.8|2573.17|2571.67|2571.02|2569.52|0
1721407200000|2024-07-19 16:40:00|2572.31|2570.81|2571.99|2570.49|2573.59|2572.09|2571.99|2570.49|0
1721407500000|2024-07-19 16:45:00|2571.98|2570.48|2571.25|2569.75|2572.01|2570.51|2570.73|2569.23|0
1721407800000|2024-07-19 16:50:00|2571.26|2569.76|2570.85|2569.35|2571.69|2570.19|2570.41|2568.91|0
1721408100000|2024-07-19 16:55:00|2570.84|2569.34|2571.27|2569.77|2572.13|2570.63|2570.41|2568.91|0
1721408400000|2024-07-19 17:00:00|2571.26|2569.76|2569.59|2568.09|2571.27|2569.77|2569.12|2567.62|0
1721408700000|2024-07-19 17:05:00|2569.6|2568.1|2570.42|2568.92|2570.42|2568.92|2569.15|2567.65|0
1721409000000|2024-07-19 17:10:00|2570.41|2568.91|2569.59|2568.09|2570.43|2568.93|2569.14|2567.64|0
1721409300000|2024-07-19 17:15:00|2570|2568.5|2569.55|2568.05|2570.41|2568.91|2569.13|2567.63|0
1721409600000|2024-07-19 17:20:00|2569.56|2568.06|2569.11|2567.61|2569.98|2568.48|2568.26|2566.76|0
1721409900000|2024-07-19 17:25:00|2569.52|2568.02|2570.39|2568.89|2570.83|2569.33|2569.52|2568.02|0
1721410200000|2024-07-19 17:30:00|2569.98|2568.48|2570.39|2568.89|2571.25|2569.75|2569.53|2568.03|0
1721410500000|2024-07-19 17:35:00|2570.38|2568.88|2571.65|2570.15|2572.09|2570.59|2569.96|2568.46|0
1721410800000|2024-07-19 17:40:00|2571.64|2570.14|2569.54|2568.04|2571.65|2570.15|2569.1|2567.6|0
1721411100000|2024-07-19 17:45:00|2569.55|2568.05|2571.7|2570.2|2571.72|2570.22|2569.55|2568.05|0
1721411400000|2024-07-19 17:50:00|2571.71|2570.21|2570.83|2569.33|2571.71|2570.21|2570.41|2568.91|0
1721411700000|2024-07-19 17:55:00|2570.82|2569.32|2571.73|2570.23|2572.14|2570.64|2570.41|2568.91|0
1721412000000|2024-07-19 18:00:00|2571.72|2570.22|2570.87|2569.37|2572.15|2570.65|2570.86|2569.36|0
1721412300000|2024-07-19 18:05:00|2570.86|2569.36|2571.73|2570.23|2572.16|2570.66|2570.86|2569.36|0
1721412600000|2024-07-19 18:10:00|2571.32|2569.82|2571.72|2570.22|2572.16|2570.66|2570.88|2569.38|0
1721412900000|2024-07-19 18:15:00|2571.73|2570.23|2571.71|2570.21|2572.17|2570.67|2571.28|2569.78|0
1721413200000|2024-07-19 18:20:00|2571.3|2569.8|2570.42|2568.92|2571.5|2570|2570.42|2568.92|0
1721413500000|2024-07-19 18:25:00|2570.43|2568.93|2570.41|2568.91|2571.28|2569.78|2569.99|2568.49|0
1721413800000|2024-07-19 18:30:00|2570.4|2568.9|2570.41|2568.91|2570.42|2568.92|2569.55|2568.05|0
1721414100000|2024-07-19 18:35:00|2570.4|2568.9|2569.95|2568.45|2570.85|2569.35|2569.53|2568.03|0
1721414400000|2024-07-19 18:40:00|2569.96|2568.46|2569.12|2567.62|2570.4|2568.9|2569.11|2567.61|0
1721414700000|2024-07-19 18:45:00|2569.13|2567.63|2570.41|2568.91|2570.41|2568.91|2569.12|2567.62|0
1721415000000|2024-07-19 18:50:00|2570.42|2568.92|2571.69|2570.19|2572.11|2570.61|2570.42|2568.92|0
1721415300000|2024-07-19 18:55:00|2571.48|2569.98|2571.3|2569.8|2572.13|2570.63|2571.27|2569.77|0
1721415600000|2024-07-19 19:00:00|2571.29|2569.79|2573.47|2571.97|2573.89|2572.39|2571.29|2569.79|0
1721415900000|2024-07-19 19:05:00|2573.89|2572.39|2573.44|2571.94|2573.89|2572.39|2573.01|2571.51|0
1721416200000|2024-07-19 19:10:00|2573.43|2571.93|2573.87|2572.37|2574.31|2572.81|2573.43|2571.93|0
1721416500000|2024-07-19 19:15:00|2573.86|2572.36|2573.9|2572.4|2574.32|2572.82|2573|2571.5|0
1721416800000|2024-07-19 19:20:00|2573.89|2572.39|2573.47|2571.97|2574.34|2572.84|2573.47|2571.97|0
1721417100000|2024-07-19 19:25:00|2573.89|2572.39|2573.47|2571.97|2573.91|2572.41|2573.46|2571.96|0
1721417400000|2024-07-19 19:30:00|2573.46|2571.96|2572.14|2570.64|2573.89|2572.39|2571.72|2570.22|0
1721417700000|2024-07-19 19:35:00|2572.13|2570.63|2570.42|2568.92|2572.58|2571.08|2570.4|2568.9|0
1721418000000|2024-07-19 19:40:00|2570.43|2568.93|2569.99|2568.49|2570.88|2569.38|2569.57|2568.07|0
1721418300000|2024-07-19 19:45:00|2570|2568.5|2570.42|2568.92|2570.44|2568.94|2569.58|2568.08|0
1721418600000|2024-07-19 19:50:00|2570.01|2568.51|2570.41|2568.91|2571.71|2570.21|2569.99|2568.49|0
1721418900000|2024-07-19 19:55:00|2570.4|2568.9|2571.29|2569.79|2571.71|2570.21|2570.37|2568.87|0
1721419200000|2024-07-19 20:00:00|2571.7|2570.2|2570.98|2569.48|2574.04|2572.54|2570.98|2569.48|0
1721419500000|2024-07-19 20:05:00|2571.07|2569.57|2569.58|2568.08|2571.24|2569.74|2569.5|2568|0
1721419800000|2024-07-19 20:10:00|2569.67|2568.17|2569.58|2568.08|2570.22|2568.72|2569.28|2567.78|0
1721420100000|2024-07-19 20:15:00|2569.67|2568.17|2570.22|2568.72|2570.22|2568.72|2569.67|2568.17|0
1721420400000|2024-07-19 20:20:00|2570.21|2568.71|2570.68|2569.18|2570.98|2569.48|2570.13|2568.63|0
1721420700000|2024-07-19 20:25:00|2570.69|2569.19|2570.68|2569.18|2570.98|2569.48|2570.68|2569.18|0
1721421000000|2024-07-19 20:30:00|2570.6|2569.1|2570.68|2569.18|2570.98|2569.48|2570.3|2568.8|0
1721421300000|2024-07-19 20:35:00|2570.6|2569.1|2570.68|2569.18|2570.68|2569.18|2570.22|2568.72|0
1721421600000|2024-07-19 20:40:00|2570.6|2569.1|2570.6|2569.1|2570.98|2569.48|2570.3|2568.8|0
1721421900000|2024-07-19 20:45:00|2570.68|2569.18|2570.98|2569.48|2570.98|2569.48|2570.68|2569.18|0
1721422200000|2024-07-19 20:50:00|2570.86|2569.36|2570.98|2569.48|2570.98|2569.48|2570.86|2569.36|0
1721422500000|2024-07-19 20:55:00|2570.86|2569.36|2571.24|2569.74|2571.7|2570.2|2570.68|2569.18|0
1721422800000|2024-07-19 21:00:00|2571.19|2569.69|2571.19|2569.69|2571.19|2569.69|2571.19|2569.69|0
1721599200000|2024-07-21 22:00:00|2573.53|2572.03|2574.81|2573.31|2575.11|2573.61|2573.48|2571.98|0
1721599500000|2024-07-21 22:05:00|2574.77|2573.27|2574.02|2572.52|2574.81|2573.31|2572.92|2571.42|0
1721599800000|2024-07-21 22:10:00|2573.98|2572.48|2573.47|2571.97|2574.23|2572.73|2572.92|2571.42|0
1721600100000|2024-07-21 22:15:00|2573.56|2572.06|2574.23|2572.73|2574.57|2573.07|2573.56|2572.06|0
1721600400000|2024-07-21 22:20:00|2574.24|2572.74|2575.25|2573.75|2575.25|2573.75|2574.15|2572.65|0
1721600700000|2024-07-21 22:25:00|2575.21|2573.71|2575.42|2573.92|2575.76|2574.26|2575.13|2573.63|0
1721601000000|2024-07-21 22:30:00|2575.47|2573.97|2575.34|2573.84|2575.59|2574.09|2574.96|2573.46|0
1721601300000|2024-07-21 22:35:00|2575.29|2573.79|2575.25|2573.75|2575.42|2573.92|2574.96|2573.46|0
1721601600000|2024-07-21 22:40:00|2575.29|2573.79|2575.04|2573.54|2575.51|2574.01|2574.96|2573.46|0
1721601900000|2024-07-21 22:45:00|2575.08|2573.58|2574.91|2573.41|2575.59|2574.09|2574.87|2573.37|0
1721602200000|2024-07-21 22:50:00|2574.87|2573.37|2575.25|2573.75|2575.42|2573.92|2574.79|2573.29|0
1721602500000|2024-07-21 22:55:00|2575.26|2573.76|2575.1|2573.6|2575.72|2574.22|2575.01|2573.51|0
1721602800000|2024-07-21 23:00:00|2575.05|2573.55|2575.87|2574.37|2576|2574.5|2575.01|2573.51|0
1721603100000|2024-07-21 23:05:00|2575.88|2574.38|2576.52|2575.02|2577.74|2576.24|2575.88|2574.38|0
1721603400000|2024-07-21 23:10:00|2576.6|2575.1|2576.22|2574.72|2576.94|2575.44|2576.05|2574.55|0
1721603700000|2024-07-21 23:15:00|2576.18|2574.68|2577.41|2575.91|2577.75|2576.25|2575.59|2574.09|0
1721604000000|2024-07-21 23:20:00|2577.37|2575.87|2576.94|2575.44|2577.54|2576.04|2576.9|2575.4|0
1721604300000|2024-07-21 23:25:00|2576.86|2575.36|2577.37|2575.87|2577.37|2575.87|2576.86|2575.36|0
1721604600000|2024-07-21 23:30:00|2577.33|2575.83|2576.94|2575.44|2577.45|2575.95|2576.6|2575.1|0
1721604900000|2024-07-21 23:35:00|2576.9|2575.4|2577.37|2575.87|2577.41|2575.91|2576.69|2575.19|0
1721605200000|2024-07-21 23:40:00|2577.33|2575.83|2576.94|2575.44|2577.41|2575.91|2576.73|2575.23|0
1721605500000|2024-07-21 23:45:00|2576.9|2575.4|2576.94|2575.44|2577.24|2575.74|2576.6|2575.1|0
1721605800000|2024-07-21 23:50:00|2576.95|2575.45|2577.48|2575.98|2577.69|2576.19|2576.94|2575.44|0
1721606100000|2024-07-21 23:55:00|2577.44|2575.94|2577.16|2575.66|2577.65|2576.15|2577.16|2575.66|0
1721606400000|2024-07-22 00:00:00|2577.24|2575.74|2576.86|2575.36|2577.45|2575.95|2576.39|2574.89|0
1721606700000|2024-07-22 00:05:00|2576.94|2575.44|2576|2574.5|2577.16|2575.66|2575.87|2574.37|0
1721607000000|2024-07-22 00:10:00|2575.99|2574.49|2575.88|2574.38|2575.99|2574.49|2574.72|2573.22|0
1721607300000|2024-07-22 00:15:00|2575.92|2574.42|2578.38|2576.88|2578.79|2577.29|2575.71|2574.21|0
1721607600000|2024-07-22 00:20:00|2578.37|2576.87|2576.28|2574.78|2578.38|2576.88|2576.25|2574.75|0
1721607900000|2024-07-22 00:25:00|2576.69|2575.19|2577.13|2575.63|2577.55|2576.05|2576.28|2574.78|0
1721608200000|2024-07-22 00:30:00|2577.12|2575.62|2576.69|2575.19|2577.53|2576.03|2576.29|2574.79|0
1721608500000|2024-07-22 00:35:00|2576.48|2574.98|2576.71|2575.21|2576.71|2575.21|2575.86|2574.36|0
1721608800000|2024-07-22 00:40:00|2576.7|2575.2|2577.11|2575.61|2577.12|2575.62|2576.69|2575.19|0
1721609100000|2024-07-22 00:45:00|2577.32|2575.82|2577.53|2576.03|2578.36|2576.86|2577.32|2575.82|0
1721609400000|2024-07-22 00:50:00|2577.52|2576.02|2577.95|2576.45|2577.95|2576.45|2577.11|2575.61|0
1721609700000|2024-07-22 00:55:00|2577.74|2576.24|2577.97|2576.47|2578.38|2576.88|2577.54|2576.04|0
1721610000000|2024-07-22 01:00:00|2577.98|2576.48|2577.14|2575.64|2578.39|2576.89|2576.72|2575.22|0
1721610300000|2024-07-22 01:05:00|2577.15|2575.65|2576.27|2574.77|2577.56|2576.06|2575.84|2574.34|0
1721610600000|2024-07-22 01:10:00|2576.28|2574.78|2576.28|2574.78|2576.7|2575.2|2575.84|2574.34|0
1721610900000|2024-07-22 01:15:00|2576.29|2574.79|2575.42|2573.92|2576.7|2575.2|2574.57|2573.07|0
1721611200000|2024-07-22 01:20:00|2575.43|2573.93|2575.84|2574.34|2576.26|2574.76|2575|2573.5|0
1721611500000|2024-07-22 01:25:00|2576.05|2574.55|2575.84|2574.34|2576.26|2574.76|2575.83|2574.33|0
1721611800000|2024-07-22 01:30:00|2575.83|2574.33|2575.4|2573.9|2575.84|2574.34|2574.99|2573.49|0
1721612100000|2024-07-22 01:35:00|2575.41|2573.91|2575.82|2574.32|2576.03|2574.53|2575.4|2573.9|0
1721612400000|2024-07-22 01:40:00|2575.83|2574.33|2576.25|2574.75|2576.25|2574.75|2575.82|2574.32|0
1721612700000|2024-07-22 01:45:00|2575.84|2574.34|2574.15|2572.65|2575.84|2574.34|2574.15|2572.65|0
1721613000000|2024-07-22 01:50:00|2573.73|2572.23|2572.39|2570.89|2574.36|2572.86|2571.98|2570.48|0
1721613300000|2024-07-22 01:55:00|2572.4|2570.9|2572.59|2571.09|2572.81|2571.31|2571.97|2570.47|0
1721613600000|2024-07-22 02:00:00|2572.6|2571.1|2572.38|2570.88|2572.8|2571.3|2571.96|2570.46|0
1721613900000|2024-07-22 02:05:00|2572.79|2571.29|2573.22|2571.72|2573.22|2571.72|2572.37|2570.87|0
1721614200000|2024-07-22 02:10:00|2572.81|2571.31|2573.21|2571.71|2573.63|2572.13|2572.38|2570.88|0
1721614500000|2024-07-22 02:15:00|2573.2|2571.7|2572.79|2571.29|2573.63|2572.13|2572.14|2570.64|0
1721614800000|2024-07-22 02:20:00|2573.2|2571.7|2573.19|2571.69|2573.62|2572.12|2572.78|2571.28|0
1721615100000|2024-07-22 02:25:00|2573.4|2571.9|2574.02|2572.52|2574.43|2572.93|2573.4|2571.9|0
1721615400000|2024-07-22 02:30:00|2574.43|2572.93|2576.08|2574.58|2576.51|2575.01|2574.43|2572.93|0
1721615700000|2024-07-22 02:35:00|2575.67|2574.17|2576.1|2574.6|2576.1|2574.6|2575.67|2574.17|0
1721616000000|2024-07-22 02:40:00|2576.11|2574.61|2575.26|2573.76|2576.53|2575.03|2575.26|2573.76|0
1721616300000|2024-07-22 02:45:00|2575.27|2573.77|2576.11|2574.61|2576.11|2574.61|2575.26|2573.76|0
1721616600000|2024-07-22 02:50:00|2576.52|2575.02|2576.12|2574.62|2576.73|2575.23|2576.11|2574.61|0
1721616900000|2024-07-22 02:55:00|2576.11|2574.61|2575.7|2574.2|2576.12|2574.62|2575.69|2574.19|0
1721617200000|2024-07-22 03:00:00|2576.11|2574.61|2579.04|2577.54|2579.04|2577.54|2576.11|2574.61|0
1721617500000|2024-07-22 03:05:00|2578.63|2577.13|2580.06|2578.56|2580.28|2578.78|2578.62|2577.12|0
1721617800000|2024-07-22 03:10:00|2580.27|2578.77|2578.63|2577.13|2580.27|2578.77|2578.19|2576.69|0
1721618100000|2024-07-22 03:15:00|2579.04|2577.54|2579.48|2577.98|2579.89|2578.39|2578.63|2577.13|0
1721618400000|2024-07-22 03:20:00|2579.47|2577.97|2579.48|2577.98|2579.69|2578.19|2579.06|2577.56|0
1721618700000|2024-07-22 03:25:00|2579.27|2577.77|2579.05|2577.55|2579.48|2577.98|2578.84|2577.34|0
1721619000000|2024-07-22 03:30:00|2579.06|2577.56|2578.63|2577.13|2579.06|2577.56|2578.62|2577.12|0
1721619300000|2024-07-22 03:35:00|2578.83|2577.33|2579.03|2577.53|2579.03|2577.53|2578.2|2576.7|0
1721619600000|2024-07-22 03:40:00|2579.02|2577.52|2578.6|2577.1|2579.03|2577.53|2578.6|2577.1|0
1721619900000|2024-07-22 03:45:00|2578.61|2577.11|2578.2|2576.7|2578.61|2577.11|2577.78|2576.28|0
1721620200000|2024-07-22 03:50:00|2577.99|2576.49|2578.2|2576.7|2578.21|2576.71|2577.78|2576.28|0
1721620500000|2024-07-22 03:55:00|2578.19|2576.69|2578.17|2576.67|2578.62|2577.12|2577.98|2576.48|0
1721620800000|2024-07-22 04:00:00|2578.18|2576.68|2577.72|2576.22|2578.59|2577.09|2577.3|2575.8|0
1721621100000|2024-07-22 04:05:00|2577.73|2576.23|2575.64|2574.14|2577.73|2576.23|2575.64|2574.14|0
1721621400000|2024-07-22 04:10:00|2575.65|2574.15|2575.66|2574.16|2575.67|2574.17|2575.23|2573.73|0
1721621700000|2024-07-22 04:15:00|2575.87|2574.37|2576.5|2575|2576.51|2575.01|2575.87|2574.37|0
1721622000000|2024-07-22 04:20:00|2576.29|2574.79|2576.5|2575|2576.5|2575|2576.29|2574.79|0
1721622300000|2024-07-22 04:25:00|2576.71|2575.21|2577.76|2576.26|2577.76|2576.26|2576.5|2575|0
1721622600000|2024-07-22 04:30:00|2577.77|2576.27|2577.76|2576.26|2578.18|2576.68|2577.75|2576.25|0
1721622900000|2024-07-22 04:35:00|2577.75|2576.25|2578.18|2576.68|2578.59|2577.09|2577.75|2576.25|0
1721623200000|2024-07-22 04:40:00|2578.19|2576.69|2578.59|2577.09|2578.6|2577.1|2578.18|2576.68|0
1721623500000|2024-07-22 04:45:00|2578.18|2576.68|2579.48|2577.98|2579.48|2577.98|2578.18|2576.68|0
1721623800000|2024-07-22 04:50:00|2579.47|2577.97|2579.48|2577.98|2579.89|2578.39|2579.47|2577.97|0
1721624100000|2024-07-22 04:55:00|2579.68|2578.18|2579.47|2577.97|2579.69|2578.19|2579.47|2577.97|0
1721624400000|2024-07-22 05:00:00|2579.48|2577.98|2579.76|2578.26|2580.72|2579.22|2579.47|2577.97|0
1721624700000|2024-07-22 05:05:00|2579.77|2578.27|2579.34|2577.84|2579.77|2578.27|2578.92|2577.42|0
1721625000000|2024-07-22 05:10:00|2579.54|2578.04|2578.25|2576.75|2579.55|2578.05|2578.24|2576.74|0
1721625300000|2024-07-22 05:15:00|2578.66|2577.16|2578.25|2576.75|2578.67|2577.17|2578.25|2576.75|0
1721625600000|2024-07-22 05:20:00|2578.24|2576.74|2577.42|2575.92|2578.24|2576.74|2577|2575.5|0
1721625900000|2024-07-22 05:25:00|2577.01|2575.51|2577.83|2576.33|2578.66|2577.16|2577.01|2575.51|0
1721626200000|2024-07-22 05:30:00|2577.84|2576.34|2578.26|2576.76|2578.27|2576.77|2577.83|2576.33|0
1721626500000|2024-07-22 05:35:00|2578.27|2576.77|2579.09|2577.59|2579.1|2577.6|2577.85|2576.35|0
1721626800000|2024-07-22 05:40:00|2579.1|2577.6|2579.51|2578.01|2579.52|2578.02|2579.1|2577.6|0
1721627100000|2024-07-22 05:45:00|2579.5|2578|2579.09|2577.59|2579.51|2578.01|2579.09|2577.59|0
1721627400000|2024-07-22 05:50:00|2579.3|2577.8|2578.27|2576.77|2579.51|2578.01|2578.26|2576.76|0
1721627700000|2024-07-22 05:55:00|2577.86|2576.36|2577.02|2575.52|2578.06|2576.56|2577.02|2575.52|0
1721628000000|2024-07-22 06:00:00|2577.43|2575.93|2576.18|2574.68|2577.43|2575.93|2574.91|2573.41|0
1721628300000|2024-07-22 06:05:00|2576.59|2575.09|2577.02|2575.52|2577.85|2576.35|2576.18|2574.68|0
1721628600000|2024-07-22 06:10:00|2577.43|2575.93|2578.29|2576.79|2578.29|2576.79|2577.02|2575.52|0
1721628900000|2024-07-22 06:15:00|2578.7|2577.2|2581.64|2580.14|2581.64|2580.14|2578.7|2577.2|0
1721629200000|2024-07-22 06:20:00|2581.23|2579.73|2582.94|2581.44|2583.35|2581.85|2581.22|2579.72|0
1721629500000|2024-07-22 06:25:00|2583.35|2581.85|2584.57|2583.07|2584.58|2583.08|2583.34|2581.84|0
1721629800000|2024-07-22 06:30:00|2584.58|2583.08|2583.02|2581.62|2585.39|2583.99|2583.02|2581.62|14
1721630100000|2024-07-22 06:35:00|2583.14|2581.74|2584.02|2582.62|2584.02|2582.62|2583.14|2581.74|7
1721630400000|2024-07-22 06:40:00|2584.14|2582.74|2585.02|2583.62|2585.02|2583.62|2584.14|2582.74|24
1721630700000|2024-07-22 06:45:00|2584.52|2583.12|2584.77|2583.37|2584.77|2583.37|2584.52|2583.12|5
1721631000000|2024-07-22 06:50:00|2584.89|2583.49|2584.39|2582.99|2584.89|2583.49|2584.39|2582.99|6
1721631300000|2024-07-22 06:55:00|2584.44|2582.94|2584.44|2582.94|2584.44|2582.94|2582.78|2581.28|0
1721631600000|2024-07-22 07:00:00|2584.03|2582.53|2579.82|2579.32|2585.82|2585.32|2579.57|2579.07|1870
1721631900000|2024-07-22 07:05:00|2579.69|2579.19|2578.57|2578.07|2581.19|2580.69|2578.32|2577.82|737
1721632200000|2024-07-22 07:10:00|2578.82|2578.32|2581.82|2581.32|2583.57|2583.07|2578.82|2578.32|716
1721632500000|2024-07-22 07:15:00|2582.07|2581.57|2579.57|2579.07|2582.82|2582.32|2579.57|2579.07|921
1721632800000|2024-07-22 07:20:00|2579.44|2578.94|2581.32|2580.82|2581.82|2581.32|2578.82|2578.32|571
1721633100000|2024-07-22 07:25:00|2581.44|2580.94|2580.57|2580.07|2582.07|2581.57|2579.82|2579.32|512
1721633400000|2024-07-22 07:30:00|2580.32|2579.82|2577.94|2577.44|2580.57|2580.07|2577.32|2576.82|934
1721633700000|2024-07-22 07:35:00|2578.07|2577.57|2579.57|2579.07|2580.32|2579.82|2577.32|2576.82|968
1721634000000|2024-07-22 07:40:00|2579.79|2579.29|2579.66|2579.16|2580.79|2580.29|2579.16|2578.66|676
1721634300000|2024-07-22 07:45:00|2579.79|2579.29|2579.54|2579.04|2580.29|2579.79|2579.04|2578.54|544
1721634600000|2024-07-22 07:50:00|2579.66|2579.16|2579.91|2579.41|2580.41|2579.91|2579.04|2578.54|491
1721634900000|2024-07-22 07:55:00|2580.04|2579.54|2578.54|2578.04|2580.79|2580.29|2577.79|2577.29|311
1721635200000|2024-07-22 08:00:00|2578.79|2578.29|2582.04|2581.54|2582.29|2581.79|2578.04|2577.54|419
1721635500000|2024-07-22 08:05:00|2582.16|2581.66|2584.54|2584.04|2584.79|2584.29|2582.16|2581.66|493
1721635800000|2024-07-22 08:10:00|2584.79|2584.29|2586.29|2585.79|2586.29|2585.79|2584.79|2584.29|574
1721636100000|2024-07-22 08:15:00|2586.41|2585.91|2586.29|2585.79|2587.04|2586.54|2586.29|2585.79|468
1721636400000|2024-07-22 08:20:00|2586.04|2585.54|2588.54|2588.04|2588.54|2588.04|2586.04|2585.54|735
1721636700000|2024-07-22 08:25:00|2588.41|2587.91|2589.54|2589.04|2589.79|2589.29|2588.29|2587.79|500
1721637000000|2024-07-22 08:30:00|2589.66|2589.16|2591.04|2590.54|2591.16|2590.66|2589.66|2589.16|525
1721637300000|2024-07-22 08:35:00|2590.91|2590.41|2592.04|2591.54|2592.29|2591.79|2589.79|2589.29|625
1721637600000|2024-07-22 08:40:00|2591.91|2591.41|2592.54|2592.04|2592.79|2592.29|2591.54|2591.04|406
1721637900000|2024-07-22 08:45:00|2592.79|2592.29|2594.04|2593.54|2594.54|2594.04|2592.79|2592.29|481
1721638200000|2024-07-22 08:50:00|2593.79|2593.29|2593.04|2592.54|2594.29|2593.79|2592.29|2591.79|559
1721638500000|2024-07-22 08:55:00|2593.29|2592.79|2592.91|2592.41|2593.79|2593.29|2592.79|2592.29|378
1721638800000|2024-07-22 09:00:00|2593.04|2592.54|2593.04|2592.54|2593.79|2593.29|2592.04|2591.54|557
1721639100000|2024-07-22 09:05:00|2593.29|2592.79|2594.79|2594.29|2595.29|2594.79|2592.79|2592.29|329
1721639400000|2024-07-22 09:10:00|2594.54|2594.04|2593.54|2593.04|2594.79|2594.29|2592.79|2592.29|476
1721639700000|2024-07-22 09:15:00|2593.66|2593.16|2592.04|2591.54|2593.79|2593.29|2591.54|2591.04|452
1721640000000|2024-07-22 09:20:00|2592.16|2591.66|2595.04|2594.54|2595.04|2594.54|2592.16|2591.66|499
1721640300000|2024-07-22 09:25:00|2594.79|2594.29|2593.79|2593.29|2594.79|2594.29|2593.54|2593.04|373
1721640600000|2024-07-22 09:30:00|2594.04|2593.54|2594.79|2594.29|2594.91|2594.41|2593.66|2593.16|347
1721640900000|2024-07-22 09:35:00|2595.04|2594.54|2592.54|2592.04|2595.04|2594.54|2592.29|2591.79|381
1721641200000|2024-07-22 09:40:00|2592.41|2591.91|2592.79|2592.29|2593.29|2592.79|2592.04|2591.54|201
1721641500000|2024-07-22 09:45:00|2593.04|2592.54|2595.29|2594.79|2595.29|2594.79|2592.79|2592.29|224
1721641800000|2024-07-22 09:50:00|2595.41|2594.91|2595.79|2595.29|2596.54|2596.04|2594.79|2594.29|465
1721642100000|2024-07-22 09:55:00|2595.54|2595.04|2595.79|2595.29|2596.29|2595.79|2594.79|2594.29|172
1721642400000|2024-07-22 10:00:00|2596.04|2595.54|2596.41|2595.91|2597.91|2597.41|2595.79|2595.29|373
1721642700000|2024-07-22 10:05:00|2596.29|2595.79|2596.91|2596.41|2597.79|2597.29|2596.16|2595.66|225
1721643000000|2024-07-22 10:10:00|2597.04|2596.54|2596.04|2595.54|2597.54|2597.04|2595.54|2595.04|324
1721643300000|2024-07-22 10:15:00|2595.79|2595.29|2598.79|2598.29|2599.29|2598.79|2595.79|2595.29|384
1721643600000|2024-07-22 10:20:00|2598.66|2598.16|2597.79|2597.29|2599.04|2598.54|2597.54|2597.04|291
1721643900000|2024-07-22 10:25:00|2598.04|2597.54|2598.29|2597.79|2598.29|2597.79|2597.41|2596.91|218
1721644200000|2024-07-22 10:30:00|2598.54|2598.04|2599.29|2598.79|2600.04|2599.54|2598.29|2597.79|340
1721644500000|2024-07-22 10:35:00|2599.41|2598.91|2599.41|2598.91|2600.29|2599.79|2598.66|2598.16|397
1721644800000|2024-07-22 10:40:00|2599.29|2598.79|2600.79|2600.29|2600.91|2600.41|2599.29|2598.79|370
1721645100000|2024-07-22 10:45:00|2600.66|2600.16|2601.04|2600.54|2601.29|2600.79|2600.29|2599.79|277
1721645400000|2024-07-22 10:50:00|2601.29|2600.79|2600.04|2599.54|2601.29|2600.79|2599.79|2599.29|221
1721645700000|2024-07-22 10:55:00|2600.16|2599.66|2599.04|2598.54|2600.54|2600.04|2598.79|2598.29|222
1721646000000|2024-07-22 11:00:00|2599.16|2598.66|2599.29|2598.79|2600.29|2599.79|2598.79|2598.29|254
1721646300000|2024-07-22 11:05:00|2599.41|2598.91|2600.29|2599.79|2600.66|2600.16|2599.29|2598.79|183
1721646600000|2024-07-22 11:10:00|2600.04|2599.54|2598.79|2598.29|2600.16|2599.66|2597.79|2597.29|356
1721646900000|2024-07-22 11:15:00|2599.04|2598.54|2599.04|2598.54|2599.79|2599.29|2598.16|2597.66|352
1721647200000|2024-07-22 11:20:00|2598.91|2598.41|2599.79|2599.29|2599.91|2599.41|2598.79|2598.29|342
1721647500000|2024-07-22 11:25:00|2600.04|2599.54|2600.79|2600.29|2601.04|2600.54|2599.54|2599.04|490
1721647800000|2024-07-22 11:30:00|2600.54|2600.04|2602.79|2602.29|2603.29|2602.79|2600.54|2600.04|435
1721648100000|2024-07-22 11:35:00|2602.91|2602.41|2603.54|2603.04|2604.54|2604.04|2602.29|2601.79|662
1721648400000|2024-07-22 11:40:00|2603.66|2603.16|2605.42|2604.92|2606.02|2605.52|2603.54|2603.04|1125
1721648700000|2024-07-22 11:45:00|2605.17|2604.67|2605.86|2605.36|2607.24|2606.74|2605.07|2604.57|803
1721649000000|2024-07-22 11:50:00|2605.99|2605.49|2604.11|2603.61|2606.24|2605.74|2604.11|2603.61|525
1721649300000|2024-07-22 11:55:00|2604.24|2603.74|2605.49|2604.99|2605.74|2605.24|2604.24|2603.74|265
1721649600000|2024-07-22 12:00:00|2605.24|2604.74|2606.49|2605.99|2607.49|2606.99|2605.24|2604.74|666
1721649900000|2024-07-22 12:05:00|2606.24|2605.74|2604.74|2604.24|2606.74|2606.24|2604.61|2604.11|360
1721650200000|2024-07-22 12:10:00|2604.61|2604.11|2605.24|2604.74|2605.49|2604.99|2603.99|2603.49|474
1721650500000|2024-07-22 12:15:00|2604.99|2604.49|2603.49|2602.99|2605.24|2604.74|2603.49|2602.99|329
1721650800000|2024-07-22 12:20:00|2603.74|2603.24|2604.24|2603.74|2604.36|2603.86|2603.24|2602.74|238
1721651100000|2024-07-22 12:25:00|2603.99|2603.49|2605.74|2605.24|2605.74|2605.24|2603.99|2603.49|219
1721651400000|2024-07-22 12:30:00|2605.86|2605.36|2606.49|2605.99|2607.24|2606.74|2605.61|2605.11|318
1721651700000|2024-07-22 12:35:00|2606.74|2606.24|2607.74|2607.24|2607.74|2607.24|2605.99|2605.49|231
1721652000000|2024-07-22 12:40:00|2607.49|2606.99|2607.49|2606.99|2607.99|2607.49|2607.24|2606.74|335
1721652300000|2024-07-22 12:45:00|2607.36|2606.86|2606.74|2606.24|2607.36|2606.86|2605.74|2605.24|301
1721652600000|2024-07-22 12:50:00|2606.61|2606.11|2606.61|2606.11|2607.24|2606.74|2606.24|2605.74|196
1721652900000|2024-07-22 12:55:00|2606.49|2605.99|2605.49|2604.99|2606.74|2606.24|2604.99|2604.49|199
1721653200000|2024-07-22 13:00:00|2605.24|2604.74|2605.74|2605.24|2606.74|2606.24|2605.24|2604.74|302
1721653500000|2024-07-22 13:05:00|2605.61|2605.11|2605.74|2605.24|2606.61|2606.11|2604.99|2604.49|297
1721653800000|2024-07-22 13:10:00|2605.86|2605.36|2605.74|2605.24|2606.74|2606.24|2605.74|2605.24|373
1721654100000|2024-07-22 13:15:00|2605.99|2605.49|2605.99|2605.49|2606.24|2605.74|2605.36|2604.86|309
1721654400000|2024-07-22 13:20:00|2606.11|2605.61|2607.86|2607.36|2608.74|2608.24|2605.74|2605.24|464
1721654700000|2024-07-22 13:25:00|2607.99|2607.49|2606.49|2605.99|2607.99|2607.49|2606.24|2605.74|460
1721655000000|2024-07-22 13:30:00|2606.61|2606.11|2607.74|2607.24|2608.24|2607.74|2606.11|2605.61|529
1721655300000|2024-07-22 13:35:00|2607.86|2607.36|2608.99|2608.49|2609.86|2609.36|2607.74|2607.24|531
1721655600000|2024-07-22 13:40:00|2609.24|2608.74|2607.86|2607.36|2609.74|2609.24|2607.49|2606.99|535
1721655900000|2024-07-22 13:45:00|2607.99|2607.49|2607.99|2607.49|2608.74|2608.24|2606.49|2605.99|609
1721656200000|2024-07-22 13:50:00|2607.74|2607.24|2605.24|2604.74|2607.99|2607.49|2604.99|2604.49|705
1721656500000|2024-07-22 13:55:00|2604.99|2604.49|2598.49|2597.99|2605.24|2604.74|2598.11|2597.61|1601
1721656800000|2024-07-22 14:00:00|2598.99|2598.49|2597.24|2596.74|2599.74|2599.24|2596.74|2596.24|1032
1721657100000|2024-07-22 14:05:00|2597.49|2596.99|2594.24|2593.74|2597.74|2597.24|2594.24|2593.74|809
1721657400000|2024-07-22 14:10:00|2594.12|2593.62|2597.87|2597.37|2597.99|2597.49|2594.12|2593.62|619
1721657700000|2024-07-22 14:15:00|2597.99|2597.49|2596.49|2595.99|2598.37|2597.87|2595.12|2594.62|588
1721658000000|2024-07-22 14:20:00|2596.62|2596.12|2598.37|2597.87|2598.37|2597.87|2596.62|2596.12|538
1721658300000|2024-07-22 14:25:00|2598.12|2597.62|2598.62|2598.12|2599.37|2598.87|2596.87|2596.37|430
1721658600000|2024-07-22 14:30:00|2598.74|2598.24|2597.37|2596.87|2598.87|2598.37|2596.24|2595.74|466
1721658900000|2024-07-22 14:35:00|2597.62|2597.12|2598.62|2598.12|2598.87|2598.37|2596.87|2596.37|509
1721659200000|2024-07-22 14:40:00|2598.74|2598.24|2599.87|2599.37|2600.99|2600.49|2598.62|2598.12|599
1721659500000|2024-07-22 14:45:00|2599.62|2599.12|2598.87|2598.37|2600.24|2599.74|2598.12|2597.62|456
1721659800000|2024-07-22 14:50:00|2598.62|2598.12|2597.87|2597.37|2598.62|2598.12|2596.49|2595.99|651
1721660100000|2024-07-22 14:55:00|2597.62|2597.12|2599.62|2599.12|2600.49|2599.99|2597.62|2597.12|634
1721660400000|2024-07-22 15:00:00|2599.87|2599.37|2601.62|2601.12|2601.99|2601.49|2599.37|2598.87|711
1721660700000|2024-07-22 15:05:00|2601.74|2601.24|2599.37|2598.87|2601.87|2601.37|2598.99|2598.49|772
1721661000000|2024-07-22 15:10:00|2599.12|2598.62|2600.87|2600.37|2601.37|2600.87|2599.12|2598.62|1127
1721661300000|2024-07-22 15:15:00|2600.74|2600.24|2598.87|2598.37|2601.37|2600.87|2598.62|2598.12|1661
1721661600000|2024-07-22 15:20:00|2599.12|2598.62|2599.08|2597.58|2599.87|2599.37|2598.37|2597.58|4101
1721661900000|2024-07-22 15:25:00|2599.49|2597.99|2597.82|2596.32|2599.94|2598.44|2597.82|2596.32|1479
1721662200000|2024-07-22 15:30:00|2597.81|2596.31|2595.69|2594.29|2597.83|2596.33|2594.82|2593.42|629
1721662500000|2024-07-22 15:35:00|2596.07|2594.67|2596.82|2595.42|2597.07|2595.67|2595.82|2594.42|131
1721662800000|2024-07-22 15:40:00|2596.69|2595.29|2597.19|2595.79|2597.19|2595.79|2596.57|2595.17|76
1721663100000|2024-07-22 15:45:00|2597.07|2595.67|2597.19|2595.79|2597.19|2595.79|2596.69|2595.29|41
1721663400000|2024-07-22 15:50:00|2597.07|2595.67|2598.69|2597.29|2598.69|2597.29|2596.82|2595.42|45
1721663700000|2024-07-22 15:55:00|2598.57|2597.17|2598.37|2596.87|2598.57|2597.17|2597.94|2596.54|25
1721664000000|2024-07-22 16:00:00|2598.36|2596.86|2597.92|2596.42|2599.62|2598.12|2597.51|2596.01|0
1721664300000|2024-07-22 16:05:00|2597.93|2596.43|2599.63|2598.13|2600.06|2598.56|2597.08|2595.58|0
1721664600000|2024-07-22 16:10:00|2599.64|2598.14|2599.59|2598.09|2600.47|2598.97|2598.79|2597.29|0
1721664900000|2024-07-22 16:15:00|2600|2598.5|2600.03|2598.53|2600.04|2598.54|2599.17|2597.67|0
1721665200000|2024-07-22 16:20:00|2600.04|2598.54|2599.61|2598.11|2600.44|2598.94|2599.6|2598.1|0
1721665500000|2024-07-22 16:25:00|2599.62|2598.12|2598.78|2597.28|2600.03|2598.53|2598.36|2596.86|0
1721665800000|2024-07-22 16:30:00|2598.77|2597.27|2598.79|2597.29|2599.2|2597.7|2597.52|2596.02|0
1721666100000|2024-07-22 16:35:00|2598.78|2597.28|2599.64|2598.14|2600.05|2598.55|2598.78|2597.28|0
1721666400000|2024-07-22 16:40:00|2599.44|2597.94|2600.06|2598.56|2600.06|2598.56|2599.22|2597.72|0
1721666700000|2024-07-22 16:45:00|2599.65|2598.15|2600.07|2598.57|2600.07|2598.57|2599.21|2597.71|0
1721667000000|2024-07-22 16:50:00|2600.06|2598.56|2601.8|2600.3|2602.21|2600.71|2600.06|2598.56|0
1721667300000|2024-07-22 16:55:00|2601.79|2600.29|2601.82|2600.32|2602.66|2601.16|2600.96|2599.46|0
1721667600000|2024-07-22 17:00:00|2601.83|2600.33|2603.51|2602.01|2603.51|2602.01|2601.82|2600.32|0
1721667900000|2024-07-22 17:05:00|2603.52|2602.02|2603.12|2601.62|2603.95|2602.45|2603.09|2601.59|0
1721668200000|2024-07-22 17:10:00|2603.53|2602.03|2603.53|2602.03|2603.55|2602.05|2602.67|2601.17|0
1721668500000|2024-07-22 17:15:00|2603.54|2602.04|2603.95|2602.45|2603.96|2602.46|2602.69|2601.19|0
1721668800000|2024-07-22 17:20:00|2603.96|2602.46|2603.12|2601.62|2603.96|2602.46|2602.68|2601.18|0
1721669100000|2024-07-22 17:25:00|2603.13|2601.63|2603.26|2601.76|2604.18|2602.68|2603.12|2601.62|0
1721669400000|2024-07-22 17:30:00|2603.27|2601.77|2604.57|2603.07|2604.58|2603.08|2603.27|2601.77|0
1721669700000|2024-07-22 17:35:00|2604.56|2603.06|2604.1|2602.6|2604.56|2603.06|2603.26|2601.76|0
1721670000000|2024-07-22 17:40:00|2604.11|2602.61|2604.08|2602.58|2604.53|2603.03|2604.08|2602.58|0
1721670300000|2024-07-22 17:45:00|2604.07|2602.57|2604.52|2603.02|2604.95|2603.45|2603.65|2602.15|0
1721670600000|2024-07-22 17:50:00|2604.51|2603.01|2604.54|2603.04|2604.55|2603.05|2604.09|2602.59|0
1721670900000|2024-07-22 17:55:00|2604.53|2603.03|2604.54|2603.04|2604.96|2603.46|2604.1|2602.6|0
1721671200000|2024-07-22 18:00:00|2604.55|2603.05|2603.72|2602.22|2604.55|2603.05|2603.3|2601.8|0
1721671500000|2024-07-22 18:05:00|2603.71|2602.21|2604.54|2603.04|2604.96|2603.46|2602.86|2601.36|0
1721671800000|2024-07-22 18:10:00|2604.53|2603.03|2604.09|2602.59|2604.54|2603.04|2603.25|2601.75|0
1721672100000|2024-07-22 18:15:00|2604.1|2602.6|2604.95|2603.45|2604.95|2603.45|2604.09|2602.59|0
1721672400000|2024-07-22 18:20:00|2604.94|2603.44|2605.39|2603.89|2605.39|2603.89|2604.52|2603.02|0
1721672700000|2024-07-22 18:25:00|2605.38|2603.88|2604.52|2603.02|2605.39|2603.89|2604.52|2603.02|0
1721673000000|2024-07-22 18:30:00|2604.51|2603.01|2605.39|2603.89|2605.81|2604.31|2604.51|2603.01|0
1721673300000|2024-07-22 18:35:00|2605.4|2603.9|2605.47|2603.97|2605.48|2603.98|2604.96|2603.46|0
1721673600000|2024-07-22 18:40:00|2605.46|2603.96|2605.46|2603.96|2605.89|2604.39|2604.63|2603.13|0
1721673900000|2024-07-22 18:45:00|2605.47|2603.97|2605.05|2603.55|2605.48|2603.98|2605.04|2603.54|0
1721674200000|2024-07-22 18:50:00|2605.04|2603.54|2605.14|2603.64|2605.14|2603.64|2604.3|2602.8|0
1721674500000|2024-07-22 18:55:00|2605.13|2603.63|2603.87|2602.37|2605.14|2603.64|2603.87|2602.37|0
1721674800000|2024-07-22 19:00:00|2603.88|2602.38|2603.48|2601.98|2603.88|2602.38|2601.77|2600.27|0
1721675100000|2024-07-22 19:05:00|2603.49|2601.99|2603.47|2601.97|2603.9|2602.4|2602.62|2601.12|0
1721675400000|2024-07-22 19:10:00|2603.48|2601.98|2603.89|2602.39|2604.33|2602.83|2603.47|2601.97|0
1721675700000|2024-07-22 19:15:00|2603.9|2602.4|2603.46|2601.96|2604.31|2602.81|2603.05|2601.55|0
1721676000000|2024-07-22 19:20:00|2603.45|2601.95|2603.9|2602.4|2603.91|2602.41|2603.05|2601.55|0
1721676300000|2024-07-22 19:25:00|2603.89|2602.39|2603.04|2601.54|2603.9|2602.4|2603.02|2601.52|0
1721676600000|2024-07-22 19:30:00|2603.45|2601.95|2603.46|2601.96|2603.91|2602.41|2603.03|2601.53|0
1721676900000|2024-07-22 19:35:00|2603.45|2601.95|2604.74|2603.24|2605.16|2603.66|2603.45|2601.95|0
1721677200000|2024-07-22 19:40:00|2604.75|2603.25|2604.73|2603.23|2604.75|2603.25|2604.31|2602.81|0
1721677500000|2024-07-22 19:45:00|2604.74|2603.24|2604.7|2603.2|2605.16|2603.66|2604.29|2602.79|0
1721677800000|2024-07-22 19:50:00|2604.68|2603.18|2604.35|2602.85|2605.23|2603.73|2604.27|2602.77|0
1721678100000|2024-07-22 19:55:00|2604.37|2602.87|2604.75|2603.25|2605.21|2603.71|2603.5|2602|0
1721678400000|2024-07-22 20:00:00|2603.65|2602.15|2603.9|2602.4|2605.04|2603.54|2603.65|2602.15|0
1721678700000|2024-07-22 20:05:00|2603.91|2602.41|2604.37|2602.87|2604.37|2602.87|2603.82|2602.32|0
1721679000000|2024-07-22 20:10:00|2604.28|2602.78|2603.99|2602.49|2604.37|2602.87|2603.99|2602.49|0
1721679300000|2024-07-22 20:15:00|2604.11|2602.61|2603.44|2601.94|2604.11|2602.61|2602.98|2601.48|0
1721679600000|2024-07-22 20:20:00|2603.36|2601.86|2603.79|2602.29|2603.88|2602.38|2602.93|2601.43|0
1721679900000|2024-07-22 20:25:00|2603.75|2602.25|2603.5|2602|2603.79|2602.29|2603.5|2602|0
1721680200000|2024-07-22 20:30:00|2603.49|2601.99|2604|2602.5|2604.08|2602.58|2603.33|2601.83|0
1721680500000|2024-07-22 20:35:00|2603.99|2602.49|2604.08|2602.58|2604.29|2602.79|2603.87|2602.37|0
1721680800000|2024-07-22 20:40:00|2604.04|2602.54|2603.89|2602.39|2604.08|2602.58|2603.77|2602.27|0
1721681100000|2024-07-22 20:45:00|2603.81|2602.31|2603.6|2602.1|2603.81|2602.31|2603.43|2601.93|0
1721681400000|2024-07-22 20:50:00|2603.59|2602.09|2603.68|2602.18|2603.68|2602.18|2603.43|2601.93|0
1721681700000|2024-07-22 20:55:00|2603.69|2602.19|2604.17|2602.67|2604.29|2602.79|2603.69|2602.19|0
1721682000000|2024-07-22 21:00:00|2604.34|2602.84|2604.97|2603.47|2605.32|2603.82|2604.3|2602.8|0
1721682300000|2024-07-22 21:05:00|2604.93|2603.43|2605.02|2603.52|2605.02|2603.52|2604.85|2603.35|0
1721682900000|2024-07-22 21:15:00|2605.06|2603.56|2604.47|2602.97|2605.06|2603.56|2604|2602.5|0
1721683200000|2024-07-22 21:20:00|2604.38|2602.88|2604.43|2602.93|2604.47|2602.97|2604.38|2602.88|0
1721683500000|2024-07-22 21:25:00|2604.42|2602.92|2604.39|2602.89|2604.42|2602.92|2603.88|2602.38|0
1721683800000|2024-07-22 21:30:00|2604.47|2602.97|2604.31|2602.81|2604.47|2602.97|2604.26|2602.76|0
1721684100000|2024-07-22 21:35:00|2604.3|2602.8|2604.18|2602.68|2604.31|2602.81|2604.14|2602.64|0
1721684400000|2024-07-22 21:40:00|2604.14|2602.64|2604.26|2602.76|2604.26|2602.76|2604.09|2602.59|0
1721684700000|2024-07-22 21:45:00|2604.22|2602.72|2604.26|2602.76|2604.31|2602.81|2604.22|2602.72|0
1721685000000|2024-07-22 21:50:00|2604.3|2602.8|2604.35|2602.85|2604.35|2602.85|2604.26|2602.76|0
1721685300000|2024-07-22 21:55:00|2604.43|2602.93|2604.22|2602.72|2604.43|2602.93|2604.22|2602.72|0
1721685600000|2024-07-22 22:00:00|2604.25|2602.75|2605.67|2604.17|2605.88|2604.38|2604.25|2602.75|0
1721685900000|2024-07-22 22:05:00|2605.66|2604.16|2605.88|2604.38|2605.96|2604.46|2605.5|2604|0
1721686200000|2024-07-22 22:10:00|2605.92|2604.42|2606.17|2604.67|2606.34|2604.84|2605.88|2604.38|0
1721686500000|2024-07-22 22:15:00|2606.21|2604.71|2606.55|2605.05|2606.55|2605.05|2606.17|2604.67|0
1721686800000|2024-07-22 22:20:00|2606.43|2604.93|2606.43|2604.93|2606.64|2605.14|2606.34|2604.84|0
1721687100000|2024-07-22 22:25:00|2606.55|2605.05|2606.72|2605.22|2606.72|2605.22|2606.34|2604.84|0
1721687400000|2024-07-22 22:30:00|2606.81|2605.31|2606.55|2605.05|2606.81|2605.31|2606.43|2604.93|0
1721687700000|2024-07-22 22:35:00|2606.47|2604.97|2606.81|2605.31|2606.81|2605.31|2606.47|2604.97|0
1721688000000|2024-07-22 22:40:00|2606.8|2605.3|2606.72|2605.22|2606.8|2605.3|2606.64|2605.14|0
1721688300000|2024-07-22 22:45:00|2606.68|2605.18|2606.09|2604.59|2606.68|2605.18|2605.96|2604.46|0
1721688600000|2024-07-22 22:50:00|2606.13|2604.63|2606.17|2604.67|2606.3|2604.8|2606|2604.5|0
1721688900000|2024-07-22 22:55:00|2606.09|2604.59|2606.09|2604.59|2606.09|2604.59|2605.83|2604.33|0
1721689200000|2024-07-22 23:00:00|2606.1|2604.6|2605.92|2604.42|2606.18|2604.68|2605.75|2604.25|0
1721689500000|2024-07-22 23:05:00|2605.91|2604.41|2605.66|2604.16|2606|2604.5|2605.45|2603.95|0
1721689800000|2024-07-22 23:10:00|2605.58|2604.08|2605.16|2603.66|2605.58|2604.08|2605.07|2603.57|0
1721690100000|2024-07-22 23:15:00|2605.24|2603.74|2605.66|2604.16|2605.71|2604.21|2605.16|2603.66|0
1721690400000|2024-07-22 23:20:00|2605.71|2604.21|2605.66|2604.16|2605.75|2604.25|2605.37|2603.87|0
1721690700000|2024-07-22 23:25:00|2605.58|2604.08|2605.54|2604.04|2605.66|2604.16|2605.45|2603.95|0
1721691000000|2024-07-22 23:30:00|2605.58|2604.08|2605.16|2603.66|2605.66|2604.16|2604.99|2603.49|0
1721691300000|2024-07-22 23:35:00|2605.12|2603.62|2604.69|2603.19|2605.12|2603.62|2604.44|2602.94|0
1721691600000|2024-07-22 23:40:00|2604.65|2603.15|2604.14|2602.64|2604.69|2603.19|2604.06|2602.56|0
1721691900000|2024-07-22 23:45:00|2604.15|2602.65|2604.35|2602.85|2604.52|2603.02|2604.14|2602.64|0
1721692200000|2024-07-22 23:50:00|2604.23|2602.73|2604.44|2602.94|2604.48|2602.98|2604.14|2602.64|0
1721692500000|2024-07-22 23:55:00|2604.4|2602.9|2604.23|2602.73|2604.61|2603.11|2604.23|2602.73|0
1721692800000|2024-07-23 00:00:00|2604.14|2602.64|2604.31|2602.81|2604.35|2602.85|2603.55|2602.05|0
1721693100000|2024-07-23 00:05:00|2604.35|2602.85|2604.35|2602.85|2604.61|2603.11|2603.76|2602.26|0
1721693400000|2024-07-23 00:10:00|2604.31|2602.81|2604.3|2602.8|2604.51|2603.01|2603.97|2602.47|0
1721693700000|2024-07-23 00:15:00|2604.34|2602.84|2605.5|2604|2605.7|2604.2|2603.44|2601.94|0
1721694000000|2024-07-23 00:20:00|2605.09|2603.59|2603.81|2602.31|2605.09|2603.59|2603.39|2601.89|0
1721694300000|2024-07-23 00:25:00|2603.8|2602.3|2603.8|2602.3|2603.81|2602.31|2603.18|2601.68|0
1721694600000|2024-07-23 00:30:00|2603.81|2602.31|2602.98|2601.48|2604.63|2603.13|2602.98|2601.48|0
1721694900000|2024-07-23 00:35:00|2603.39|2601.89|2602.98|2601.48|2604.21|2602.71|2602.98|2601.48|0
1721695200000|2024-07-23 00:40:00|2602.99|2601.49|2601.3|2599.8|2603.4|2601.9|2601.3|2599.8|0
1721695500000|2024-07-23 00:45:00|2601.1|2599.6|2600.5|2599|2601.32|2599.82|2600.07|2598.57|0
1721695800000|2024-07-23 00:50:00|2600.29|2598.79|2599.83|2598.33|2600.64|2599.14|2599.82|2598.32|0
1721696100000|2024-07-23 00:55:00|2599.82|2598.32|2600.23|2598.73|2600.24|2598.74|2599.41|2597.91|0
1721696400000|2024-07-23 01:00:00|2600.02|2598.52|2600.24|2598.74|2600.65|2599.15|2599.41|2597.91|0
1721696700000|2024-07-23 01:05:00|2600.23|2598.73|2600.24|2598.74|2600.65|2599.15|2599.82|2598.32|0
1721697000000|2024-07-23 01:10:00|2600.65|2599.15|2601.9|2600.4|2602.3|2600.8|2600.65|2599.15|0
1721697300000|2024-07-23 01:15:00|2602.31|2600.81|2601.48|2599.98|2602.31|2600.81|2601.08|2599.58|0
1721697600000|2024-07-23 01:20:00|2601.28|2599.78|2602.33|2600.83|2602.75|2601.25|2601.08|2599.58|0
1721697900000|2024-07-23 01:25:00|2602.34|2600.84|2602.33|2600.83|2602.75|2601.25|2602.32|2600.82|0
1721698200000|2024-07-23 01:30:00|2602.32|2600.82|2602.32|2600.82|2602.73|2601.23|2601.91|2600.41|0
1721698500000|2024-07-23 01:35:00|2601.91|2600.41|2601.89|2600.39|2602.31|2600.81|2601.07|2599.57|0
1721698800000|2024-07-23 01:40:00|2601.88|2600.38|2602.29|2600.79|2602.3|2600.8|2601.26|2599.76|0
1721699100000|2024-07-23 01:45:00|2602.3|2600.8|2601.47|2599.97|2602.3|2600.8|2601.47|2599.97|0
1721699400000|2024-07-23 01:50:00|2601.06|2599.56|2601.47|2599.97|2601.47|2599.97|2600.85|2599.35|0
1721699700000|2024-07-23 01:55:00|2601.88|2600.38|2602.71|2601.21|2602.72|2601.22|2601.46|2599.96|0
1721700000000|2024-07-23 02:00:00|2603.12|2601.62|2603.53|2602.03|2603.53|2602.03|2602.71|2601.21|0
1721700300000|2024-07-23 02:05:00|2603.54|2602.04|2603.11|2601.61|2603.54|2602.04|2602.7|2601.2|0
1721700600000|2024-07-23 02:10:00|2603.12|2601.62|2602.28|2600.78|2603.53|2602.03|2602.27|2600.77|0
1721700900000|2024-07-23 02:15:00|2602.27|2600.77|2601.44|2599.94|2602.28|2600.78|2601.04|2599.54|0
1721701200000|2024-07-23 02:20:00|2601.24|2599.74|2601.88|2600.38|2601.88|2600.38|2601.04|2599.54|0
1721701500000|2024-07-23 02:25:00|2601.87|2600.37|2602.7|2601.2|2603.11|2601.61|2601.87|2600.37|0
1721701800000|2024-07-23 02:30:00|2603.11|2601.61|2603.46|2601.96|2603.87|2602.37|2602.7|2601.2|0
1721702100000|2024-07-23 02:35:00|2603.45|2601.95|2603.86|2602.36|2603.86|2602.36|2603.45|2601.95|0
1721702400000|2024-07-23 02:40:00|2604.27|2602.77|2604.27|2602.77|2604.27|2602.77|2604.27|2602.77|0
1721702700000|2024-07-23 02:45:00|2598.91|2597.41|2598.83|2597.33|2598.94|2597.44|2598.74|2597.24|0
1721703000000|2024-07-23 02:50:00|2598.85|2597.35|2599.06|2597.56|2599.06|2597.56|2598.83|2597.33|0
1721703300000|2024-07-23 02:55:00|2599|2597.5|2598.77|2597.27|2599.06|2597.56|2598.71|2597.21|0
1721703600000|2024-07-23 03:00:00|2598.79|2597.29|2598.65|2597.15|2598.94|2597.44|2598.59|2597.09|0
1721703900000|2024-07-23 03:05:00|2598.68|2597.18|2598.65|2597.15|2598.77|2597.27|2598.65|2597.15|0
1721704200000|2024-07-23 03:10:00|2598.68|2597.18|2598.36|2596.86|2598.77|2597.27|2598.36|2596.86|0
1721704500000|2024-07-23 03:15:00|2598.39|2596.89|2597.78|2596.28|2598.39|2596.89|2597.2|2595.7|0
1721704800000|2024-07-23 03:20:00|2597.84|2596.34|2597.43|2595.93|2598.01|2596.51|2597.2|2595.7|0
1721705100000|2024-07-23 03:25:00|2597.46|2595.96|2598.2|2596.7|2598.2|2596.7|2597.43|2595.93|0
1721705400000|2024-07-23 03:30:00|2598.14|2596.64|2597.85|2596.35|2598.14|2596.64|2597.85|2596.35|0
1721705700000|2024-07-23 03:35:00|2597.82|2596.32|2598.02|2596.52|2598.08|2596.58|2597.79|2596.29|0
1721706000000|2024-07-23 03:40:00|2597.96|2596.46|2597.85|2596.35|2598.05|2596.55|2597.79|2596.29|0
1721706300000|2024-07-23 03:45:00|2597.87|2596.37|2598.08|2596.58|2598.14|2596.64|2597.87|2596.37|0
1721706600000|2024-07-23 03:50:00|2598.14|2596.64|2598.22|2596.72|2598.25|2596.75|2597.96|2596.46|0
1721706900000|2024-07-23 03:55:00|2598.25|2596.75|2598.25|2596.75|2598.31|2596.81|2598.08|2596.58|0
1721707200000|2024-07-23 04:00:00|2600.38|2598.88|2600.38|2598.88|2600.39|2598.89|2599.97|2598.47|0
1721707500000|2024-07-23 04:05:00|2600.39|2598.89|2599.57|2598.07|2600.39|2598.89|2599.57|2598.07|0
1721707800000|2024-07-23 04:10:00|2599.98|2598.48|2600.81|2599.31|2601.22|2599.72|2599.98|2598.48|0
1721708100000|2024-07-23 04:15:00|2600.4|2598.9|2600.81|2599.31|2600.81|2599.31|2600.39|2598.89|0
1721708400000|2024-07-23 04:20:00|2601.21|2599.71|2600.4|2598.9|2601.22|2599.72|2600.4|2598.9|0
1721708700000|2024-07-23 04:25:00|2600.39|2598.89|2599.98|2598.48|2600.39|2598.89|2599.98|2598.48|0
1721709000000|2024-07-23 04:30:00|2599.57|2598.07|2599.98|2598.48|2599.98|2598.48|2599.56|2598.06|0
1721709300000|2024-07-23 04:35:00|2599.77|2598.27|2599.98|2598.48|2600.39|2598.89|2599.57|2598.07|0
1721709600000|2024-07-23 04:40:00|2599.97|2598.47|2599.97|2598.47|2600.38|2598.88|2599.97|2598.47|0
1721709900000|2024-07-23 04:45:00|2599.98|2598.48|2600.39|2598.89|2600.39|2598.89|2599.98|2598.48|0
1721710200000|2024-07-23 04:50:00|2600.8|2599.3|2600.94|2599.44|2601.35|2599.85|2600.8|2599.3|0
1721710500000|2024-07-23 04:55:00|2601.15|2599.65|2600.53|2599.03|2601.35|2599.85|2600.53|2599.03|0
1721710800000|2024-07-23 05:00:00|2600.94|2599.44|2600.57|2599.07|2600.98|2599.48|2600.57|2599.07|0
1721711100000|2024-07-23 05:05:00|2600.98|2599.48|2601.39|2599.89|2601.39|2599.89|2600.98|2599.48|0
1721711400000|2024-07-23 05:10:00|2601.4|2599.9|2601.4|2599.9|2601.4|2599.9|2601.39|2599.89|0
1721711700000|2024-07-23 05:15:00|2601.61|2600.11|2600.98|2599.48|2601.61|2600.11|2600.98|2599.48|0
1721712000000|2024-07-23 05:20:00|2600.99|2599.49|2599.75|2598.25|2600.99|2599.49|2599.75|2598.25|0
1721712300000|2024-07-23 05:25:00|2600.16|2598.66|2599.75|2598.25|2600.17|2598.67|2599.75|2598.25|0
1721712600000|2024-07-23 05:30:00|2600.16|2598.66|2600.19|2598.69|2600.6|2599.1|2600.16|2598.66|0
1721712900000|2024-07-23 05:35:00|2600.2|2598.7|2599.78|2598.28|2600.61|2599.11|2599.78|2598.28|0
1721713200000|2024-07-23 05:40:00|2599.79|2598.29|2600.61|2599.11|2600.61|2599.11|2599.78|2598.28|0
1721713500000|2024-07-23 05:45:00|2600.6|2599.1|2599.76|2598.26|2600.6|2599.1|2599.35|2597.85|0
1721713800000|2024-07-23 05:50:00|2599.56|2598.06|2601.82|2600.32|2602.23|2600.73|2598.94|2597.44|0
1721714100000|2024-07-23 05:55:00|2601.81|2600.31|2602.17|2600.67|2602.59|2601.09|2601.4|2599.9|0
1721714400000|2024-07-23 06:00:00|2602.58|2601.08|2602.18|2600.68|2603|2601.5|2601.35|2599.85|0
1721714700000|2024-07-23 06:05:00|2602.17|2600.67|2601.47|2599.97|2602.17|2600.67|2600.5|2599|0
1721715000000|2024-07-23 06:10:00|2601.46|2599.96|2599.39|2597.89|2601.46|2599.96|2598.98|2597.48|0
1721715300000|2024-07-23 06:15:00|2598.98|2597.48|2601.45|2599.95|2601.45|2599.95|2598.02|2596.52|0
1721715600000|2024-07-23 06:20:00|2601.47|2599.97|2601.88|2600.38|2603.11|2601.61|2601.46|2599.96|0
1721715900000|2024-07-23 06:25:00|2601.87|2600.37|2601.05|2599.55|2601.87|2600.37|2601.04|2599.54|0
1721716200000|2024-07-23 06:30:00|2601.04|2599.54|2601.2|2599.8|2604.58|2603.18|2599.08|2597.68|9
1721716500000|2024-07-23 06:35:00|||||||||1
1721716800000|2024-07-23 06:40:00|2599.45|2598.05|2598.95|2597.55|2599.45|2598.05|2598.95|2597.55|1
1721717100000|2024-07-23 06:45:00|2599.2|2597.8|2599.2|2597.8|2599.7|2598.3|2599.2|2597.8|1
1721717400000|2024-07-23 06:50:00|2599.7|2598.3|2601.95|2600.55|2602.2|2600.8|2599.7|2598.3|7
1721717700000|2024-07-23 06:55:00|2602.25|2600.75|2603.48|2601.98|2603.9|2602.4|2601.43|2599.93|0
1721718000000|2024-07-23 07:00:00|2602.66|2601.16|2595.25|2594.75|2605.5|2605|2594.88|2594.38|2829
1721718300000|2024-07-23 07:05:00|2594.88|2594.38|2588.88|2588.38|2594.88|2594.38|2588.13|2587.63|2014
1721718600000|2024-07-23 07:10:00|2588.63|2588.13|2583.88|2583.38|2589.63|2589.13|2583.88|2583.38|1725
1721718900000|2024-07-23 07:15:00|2584.13|2583.63|2585.88|2585.38|2586.38|2585.88|2582.88|2582.38|1577
1721719200000|2024-07-23 07:20:00|2585.63|2585.13|2585.38|2584.88|2586.13|2585.63|2582.63|2582.13|1365
1721719500000|2024-07-23 07:25:00|2585.13|2584.63|2583.38|2582.88|2585.63|2585.13|2581.88|2581.38|1234
1721719800000|2024-07-23 07:30:00|2583.63|2583.13|2585.13|2584.63|2585.63|2585.13|2581.88|2581.38|1259
1721720100000|2024-07-23 07:35:00|2585.38|2584.88|2588.13|2587.63|2588.38|2587.88|2584.63|2584.13|1153
1721720400000|2024-07-23 07:40:00|2588|2587.5|2589.98|2589.48|2590.73|2590.23|2587.28|2586.78|1148
1721720700000|2024-07-23 07:45:00|2590.1|2589.6|2588.48|2587.98|2590.1|2589.6|2586.73|2586.23|876
1721721000000|2024-07-23 07:50:00|2588.23|2587.73|2589.73|2589.23|2590.98|2590.48|2586.6|2586.1|946
1721721300000|2024-07-23 07:55:00|2589.48|2588.98|2589.85|2589.35|2590.23|2589.73|2587.48|2586.98|602
1721721600000|2024-07-23 08:00:00|2589.73|2589.23|2587.98|2587.48|2590.23|2589.73|2586.35|2585.85|548
1721721900000|2024-07-23 08:05:00|2587.48|2586.98|2588.23|2587.73|2588.23|2587.73|2585.73|2585.23|460
1721722200000|2024-07-23 08:10:00|2588.35|2587.85|2593.23|2592.73|2593.23|2592.73|2588.23|2587.73|425
1721722500000|2024-07-23 08:15:00|2593.35|2592.85|2592.48|2591.98|2593.98|2593.48|2591.73|2591.23|860
1721722800000|2024-07-23 08:20:00|2592.73|2592.23|2594.73|2594.23|2595.48|2594.98|2592.73|2592.23|442
1721723100000|2024-07-23 08:25:00|2594.48|2593.98|2595.35|2594.85|2596.23|2595.73|2593.48|2592.98|514
1721723400000|2024-07-23 08:30:00|2595.48|2594.98|2598.73|2598.23|2598.73|2598.23|2595.23|2594.73|609
1721723700000|2024-07-23 08:35:00|2598.85|2598.35|2599.48|2598.98|2599.6|2599.1|2598.48|2597.98|565
1721724000000|2024-07-23 08:40:00|2599.6|2599.1|2598.48|2597.98|2600.23|2599.73|2598.35|2597.85|378
1721724300000|2024-07-23 08:45:00|2598.73|2598.23|2600.35|2599.85|2600.73|2600.23|2598.23|2597.73|439
1721724600000|2024-07-23 08:50:00|2600.48|2599.98|2598.73|2598.23|2600.48|2599.98|2598.23|2597.73|353
1721724900000|2024-07-23 08:55:00|2598.6|2598.1|2597.98|2597.48|2598.6|2598.1|2597.23|2596.73|369
1721725200000|2024-07-23 09:00:00|2597.85|2597.35|2599.98|2599.48|2599.98|2599.48|2597.85|2597.35|314
1721725500000|2024-07-23 09:05:00|2600.1|2599.6|2600.48|2599.98|2600.98|2600.48|2598.73|2598.23|698
1721725800000|2024-07-23 09:10:00|2600.73|2600.23|2599.6|2599.1|2600.98|2600.48|2599.23|2598.73|467
1721726100000|2024-07-23 09:15:00|2599.73|2599.23|2600.73|2600.23|2601.48|2600.98|2598.98|2598.48|246
1721726400000|2024-07-23 09:20:00|2600.98|2600.48|2602.48|2601.98|2602.48|2601.98|2600.73|2600.23|286
1721726700000|2024-07-23 09:25:00|2602.23|2601.73|2604.73|2604.23|2604.73|2604.23|2601.98|2601.48|432
1721727000000|2024-07-23 09:30:00|2604.98|2604.48|2605.48|2604.98|2605.98|2605.48|2604.73|2604.23|576
1721727300000|2024-07-23 09:35:00|2605.23|2604.73|2603.23|2602.73|2605.23|2604.73|2602.98|2602.48|531
1721727600000|2024-07-23 09:40:00|2603.48|2602.98|2603.23|2602.73|2604.23|2603.73|2603.1|2602.6|352
1721727900000|2024-07-23 09:45:00|2603.35|2602.85|2603.23|2602.73|2603.98|2603.48|2602.73|2602.23|369
1721728200000|2024-07-23 09:50:00|2603.48|2602.98|2602.98|2602.48|2604.23|2603.73|2602.85|2602.35|323
1721728500000|2024-07-23 09:55:00|2602.73|2602.23|2602.98|2602.48|2602.98|2602.48|2601.23|2600.73|389
1721728800000|2024-07-23 10:00:00|2603.23|2602.73|2604.85|2604.35|2605.48|2604.98|2602.98|2602.48|369
1721729100000|2024-07-23 10:05:00|2604.98|2604.48|2605.23|2604.73|2605.85|2605.35|2604.48|2603.98|315
1721729400000|2024-07-23 10:10:00|2605.48|2604.98|2606.23|2605.73|2606.23|2605.73|2604.98|2604.48|293
1721729700000|2024-07-23 10:15:00|2605.98|2605.48|2607.23|2606.73|2607.48|2606.98|2605.73|2605.23|416
1721730000000|2024-07-23 10:20:00|2607.48|2606.98|2606.98|2606.48|2607.98|2607.48|2606.23|2605.73|408
1721730300000|2024-07-23 10:25:00|2607.23|2606.73|2608.85|2608.35|2608.98|2608.48|2607.23|2606.73|406
1721730600000|2024-07-23 10:30:00|2608.98|2608.48|2609.98|2609.48|2610.48|2609.98|2608.85|2608.35|384
1721730900000|2024-07-23 10:35:00|2610.1|2609.6|2608.98|2608.48|2610.48|2609.98|2608.98|2608.48|338
1721731200000|2024-07-23 10:40:00|2609.1|2608.6|2608.23|2607.73|2609.48|2608.98|2608.23|2607.73|310
1721731500000|2024-07-23 10:45:00|2608.48|2607.98|2608.23|2607.73|2608.98|2608.48|2607.73|2607.23|450
1721731800000|2024-07-23 10:50:00|2608.35|2607.85|2608.23|2607.73|2609.1|2608.6|2607.73|2607.23|207
1721732100000|2024-07-23 10:55:00|2608.48|2607.98|2607.98|2607.48|2609.23|2608.73|2607.98|2607.48|278
1721732400000|2024-07-23 11:00:00|2608.48|2607.98|2608.48|2607.98|2609.48|2608.98|2607.98|2607.48|328
1721732700000|2024-07-23 11:05:00|2608.6|2608.1|2609.23|2608.73|2609.73|2609.23|2608.23|2607.73|436
1721733000000|2024-07-23 11:10:00|2608.98|2608.48|2609.85|2609.35|2609.98|2609.48|2608.23|2607.73|1141
1721733300000|2024-07-23 11:15:00|2609.98|2609.48|2608.48|2607.98|2611.48|2610.98|2608.23|2607.73|505
1721733600000|2024-07-23 11:20:00|2608.6|2608.1|2607.23|2606.73|2608.6|2608.1|2606.85|2606.35|399
1721733900000|2024-07-23 11:25:00|2606.98|2606.48|2606.48|2605.98|2607.23|2606.73|2605.48|2604.98|352
1721734200000|2024-07-23 11:30:00|2606.6|2606.1|2606.48|2605.98|2606.73|2606.23|2605.48|2604.98|438
1721734500000|2024-07-23 11:35:00|2606.73|2606.23|2603.73|2603.23|2606.73|2606.23|2603.1|2602.6|531
1721734800000|2024-07-23 11:40:00|2603.57|2603.07|2604.44|2603.94|2606.07|2605.57|2603.57|2603.07|415
1721735100000|2024-07-23 11:45:00|2604.32|2603.82|2603.07|2602.57|2604.57|2604.07|2603.07|2602.57|363
1721735400000|2024-07-23 11:50:00|2602.94|2602.44|2603.82|2603.32|2604.07|2603.57|2602.19|2601.69|394
1721735700000|2024-07-23 11:55:00|2604.07|2603.57|2602.32|2601.82|2604.57|2604.07|2602.32|2601.82|321
1721736000000|2024-07-23 12:00:00|2602.19|2601.69|2601.07|2600.57|2602.57|2602.07|2601.07|2600.57|347
1721736300000|2024-07-23 12:05:00|2600.94|2600.44|2599.82|2599.32|2601.32|2600.82|2599.32|2598.82|337
1721736600000|2024-07-23 12:10:00|2599.69|2599.19|2598.07|2597.57|2600.07|2599.57|2598.07|2597.57|495
1721736900000|2024-07-23 12:15:00|2597.94|2597.44|2598.07|2597.57|2599.32|2598.82|2597.94|2597.44|297
1721737200000|2024-07-23 12:20:00|2597.94|2597.44|2596.69|2596.19|2598.82|2598.32|2596.07|2595.57|382
1721737500000|2024-07-23 12:25:00|2596.82|2596.32|2596.32|2595.82|2597.69|2597.19|2596.07|2595.57|297
1721737800000|2024-07-23 12:30:00|2596.07|2595.57|2595.32|2594.82|2596.32|2595.82|2594.32|2593.82|476
1721738100000|2024-07-23 12:35:00|2595.57|2595.07|2594.82|2594.32|2596.57|2596.07|2594.32|2593.82|466
1721738400000|2024-07-23 12:40:00|2595.07|2594.57|2594.69|2594.19|2595.07|2594.57|2593.57|2593.07|390
1721738700000|2024-07-23 12:45:00|2594.82|2594.32|2594.57|2594.07|2595.32|2594.82|2594.07|2593.57|434
1721739000000|2024-07-23 12:50:00|2594.82|2594.32|2595.32|2594.82|2596.32|2595.82|2594.57|2594.07|388
1721739300000|2024-07-23 12:55:00|2595.44|2594.94|2594.57|2594.07|2596.07|2595.57|2594.32|2593.82|359
1721739600000|2024-07-23 13:00:00|2594.32|2593.82|2594.07|2593.57|2594.57|2594.07|2593.32|2592.82|452
1721739900000|2024-07-23 13:05:00|2593.94|2593.44|2593.57|2593.07|2594.57|2594.07|2593.57|2593.07|396
1721740200000|2024-07-23 13:10:00|2593.32|2592.82|2592.82|2592.32|2593.82|2593.32|2592.82|2592.32|556
1721740500000|2024-07-23 13:15:00|2592.94|2592.44|2592.57|2592.07|2592.94|2592.44|2591.82|2591.32|483
1721740800000|2024-07-23 13:20:00|2592.44|2591.94|2592.57|2592.07|2593.07|2592.57|2592.07|2591.57|504
1721741100000|2024-07-23 13:25:00|2592.82|2592.32|2593.82|2593.32|2595.07|2594.57|2592.69|2592.19|526
1721741400000|2024-07-23 13:30:00|2593.94|2593.44|2592.57|2592.07|2594.32|2593.82|2592.07|2591.57|604
1721741700000|2024-07-23 13:35:00|2592.44|2591.94|2592.57|2592.07|2593.57|2593.07|2590.82|2590.32|458
1721742000000|2024-07-23 13:40:00|2592.82|2592.32|2593.94|2593.44|2594.07|2593.57|2592.32|2591.82|422
1721742300000|2024-07-23 13:45:00|2594.07|2593.57|2594.07|2593.57|2594.57|2594.07|2592.07|2591.57|519
1721742600000|2024-07-23 13:50:00|2594.19|2593.69|2590.07|2589.57|2594.19|2593.69|2590.07|2589.57|567
1721742900000|2024-07-23 13:55:00|2590.32|2589.82|2591.57|2591.07|2592.07|2591.57|2590.07|2589.57|699
1721743200000|2024-07-23 14:00:00|2591.69|2591.19|2591.82|2591.32|2593.32|2592.82|2591.32|2590.82|790
1721743500000|2024-07-23 14:05:00|2591.57|2591.07|2592.57|2592.07|2593.32|2592.82|2590.57|2590.07|496
1721743800000|2024-07-23 14:10:00|2592.47|2591.97|2591.97|2591.47|2592.47|2591.97|2590.47|2589.97|610
1721744100000|2024-07-23 14:15:00|2592.09|2591.59|2593.97|2593.47|2594.47|2593.97|2591.72|2591.22|725
1721744400000|2024-07-23 14:20:00|2594.22|2593.72|2594.22|2593.72|2595.97|2595.47|2593.84|2593.34|895
1721744700000|2024-07-23 14:25:00|2593.97|2593.47|2595.72|2595.22|2595.72|2595.22|2592.72|2592.22|654
1721745000000|2024-07-23 14:30:00|2595.47|2594.97|2597.72|2597.22|2598.22|2597.72|2595.22|2594.72|606
1721745300000|2024-07-23 14:35:00|2597.84|2597.34|2597.72|2597.22|2598.97|2598.47|2597.22|2596.72|731
1721745600000|2024-07-23 14:40:00|2597.97|2597.47|2597.72|2597.22|2598.22|2597.72|2595.97|2595.47|632
1721745900000|2024-07-23 14:45:00|2597.97|2597.47|2596.09|2595.59|2598.22|2597.72|2595.47|2594.97|681
1721746200000|2024-07-23 14:50:00|2595.97|2595.47|2595.22|2594.72|2597.09|2596.59|2594.72|2594.22|722
1721746500000|2024-07-23 14:55:00|2595.09|2594.59|2594.97|2594.47|2595.97|2595.47|2594.72|2594.22|813
1721746800000|2024-07-23 15:00:00|2595.22|2594.72|2595.97|2595.47|2596.72|2596.22|2595.22|2594.72|817
1721747100000|2024-07-23 15:05:00|2596.22|2595.72|2598.22|2597.72|2598.47|2597.97|2596.22|2595.72|831
1721747400000|2024-07-23 15:10:00|2598.34|2597.84|2598.72|2598.22|2598.72|2598.22|2597.47|2596.97|1336
1721747700000|2024-07-23 15:15:00|2598.97|2598.47|2599.97|2599.47|2600.34|2599.84|2598.72|2598.22|1266
1721748000000|2024-07-23 15:20:00|2599.84|2599.34|2599.96|2598.46|2600.47|2599.97|2598.97|2598.46|2161
1721748300000|2024-07-23 15:25:00|2599.97|2598.47|2599.04|2597.54|2599.97|2598.47|2598.84|2597.34|1209
1721748600000|2024-07-23 15:30:00|2599.05|2597.55|2598.17|2596.77|2599.05|2597.55|2597.67|2596.27|259
1721748900000|2024-07-23 15:35:00|2598.42|2597.02|2599.04|2597.64|2599.67|2598.27|2598.17|2596.77|202
1721749200000|2024-07-23 15:40:00|2598.92|2597.52|2598.42|2597.02|2599.17|2597.77|2598.42|2597.02|25
1721749500000|2024-07-23 15:45:00|2598.29|2596.89|2595.42|2594.02|2598.29|2596.89|2595.29|2593.89|30
1721749800000|2024-07-23 15:50:00|2595.54|2594.14|2596.42|2595.02|2596.42|2595.02|2595.54|2594.14|19
1721750100000|2024-07-23 15:55:00|2596.54|2595.14|2596.46|2594.96|2596.54|2595.14|2595.92|2594.52|4
1721750400000|2024-07-23 16:00:00|2596.05|2594.55|2596.87|2595.37|2597.29|2595.79|2595.64|2594.14|0
1721750700000|2024-07-23 16:05:00|2597.28|2595.78|2597.27|2595.77|2597.29|2595.79|2595.62|2594.12|0
1721751000000|2024-07-23 16:10:00|2597.28|2595.78|2598.51|2597.01|2598.51|2597.01|2596.85|2595.35|0
1721751300000|2024-07-23 16:15:00|2598.3|2596.8|2597.06|2595.56|2598.51|2597.01|2596.85|2595.35|0
1721751600000|2024-07-23 16:20:00|2597.27|2595.77|2594.32|2592.82|2597.69|2596.19|2594.32|2592.82|0
1721751900000|2024-07-23 16:25:00|2594.33|2592.83|2595.15|2593.65|2595.16|2593.66|2593.48|2591.98|0
1721752200000|2024-07-23 16:30:00|2594.74|2593.24|2594.72|2593.22|2595.15|2593.65|2593.9|2592.4|0
1721752500000|2024-07-23 16:35:00|2594.73|2593.23|2595.12|2593.62|2595.56|2594.06|2594.7|2593.2|0
1721752800000|2024-07-23 16:40:00|2595.13|2593.63|2595.54|2594.04|2595.96|2594.46|2595.12|2593.62|0
1721753100000|2024-07-23 16:45:00|2595.13|2593.63|2595.54|2594.04|2596.38|2594.88|2595.12|2593.62|0
1721753400000|2024-07-23 16:50:00|2595.34|2593.84|2595.54|2594.04|2595.54|2594.04|2594.71|2593.21|0
1721753700000|2024-07-23 16:55:00|2595.53|2594.03|2595.52|2594.02|2595.54|2594.04|2594.27|2592.77|0
1721754000000|2024-07-23 17:00:00|2595.11|2593.61|2595.95|2594.45|2596.36|2594.86|2595.1|2593.6|0
1721754300000|2024-07-23 17:05:00|2595.94|2594.44|2595.52|2594.02|2596.37|2594.87|2594.7|2593.2|0
1721754600000|2024-07-23 17:10:00|2595.51|2594.01|2595.65|2594.15|2596.08|2594.58|2594.68|2593.18|0
1721754900000|2024-07-23 17:15:00|2595.66|2594.16|2595.66|2594.16|2596.08|2594.58|2595.24|2593.74|0
1721755200000|2024-07-23 17:20:00|2595.67|2594.17|2596.08|2594.58|2596.71|2595.21|2595.66|2594.16|0
1721755500000|2024-07-23 17:25:00|2596.09|2594.59|2595.67|2594.17|2596.51|2595.01|2595.67|2594.17|0
1721755800000|2024-07-23 17:30:00|2595.66|2594.16|2595.24|2593.74|2596.51|2595.01|2594.82|2593.32|0
1721756100000|2024-07-23 17:35:00|2595.03|2593.53|2595.66|2594.16|2596.08|2594.58|2594.83|2593.33|0
1721756400000|2024-07-23 17:40:00|2595.87|2594.37|2596.07|2594.57|2596.08|2594.58|2595.24|2593.74|0
1721756700000|2024-07-23 17:45:00|2596.08|2594.58|2596.91|2595.41|2597.32|2595.82|2595.66|2594.16|0
1721757000000|2024-07-23 17:50:00|2596.92|2595.42|2597.34|2595.84|2597.34|2595.84|2596.5|2595|0
1721757300000|2024-07-23 17:55:00|2597.75|2596.25|2598.16|2596.66|2598.17|2596.67|2597.74|2596.24|0
1721757600000|2024-07-23 18:00:00|2597.75|2596.25|2598.58|2597.08|2598.59|2597.09|2597.75|2596.25|0
1721757900000|2024-07-23 18:05:00|2598.57|2597.07|2599.2|2597.7|2599.41|2597.91|2598.57|2597.07|0
1721758200000|2024-07-23 18:10:00|2599|2597.5|2598.58|2597.08|2599.41|2597.91|2598.16|2596.66|0
1721758500000|2024-07-23 18:15:00|2598.57|2597.07|2598.99|2597.49|2599.41|2597.91|2598.57|2597.07|0
1721758800000|2024-07-23 18:20:00|2598.98|2597.48|2598.51|2597.01|2599|2597.5|2598.51|2597.01|0
1721759100000|2024-07-23 18:25:00|2598.5|2597|2597.25|2595.75|2598.5|2597|2596.81|2595.31|0
1721759400000|2024-07-23 18:30:00|2597.66|2596.16|2597.66|2596.16|2598.08|2596.58|2597.24|2595.74|0
1721759700000|2024-07-23 18:35:00|2597.67|2596.17|2598.51|2597.01|2598.72|2597.22|2597.66|2596.16|0
1721760000000|2024-07-23 18:40:00|2598.5|2597|2598.07|2596.57|2598.51|2597.01|2597.66|2596.16|0
1721760300000|2024-07-23 18:45:00|2598.08|2596.58|2598.48|2596.98|2598.5|2597|2598.07|2596.57|0
1721760600000|2024-07-23 18:50:00|2598.07|2596.57|2598.48|2596.98|2598.49|2596.99|2598.06|2596.56|0
1721760900000|2024-07-23 18:55:00|2598.47|2596.97|2598.49|2596.99|2598.9|2597.4|2598.27|2596.77|0
1721761200000|2024-07-23 19:00:00|2598.48|2596.98|2598.07|2596.57|2598.49|2596.99|2598.07|2596.57|0
1721761500000|2024-07-23 19:05:00|2598.48|2596.98|2598.07|2596.57|2598.49|2596.99|2598.06|2596.56|0
1721761800000|2024-07-23 19:10:00|2598.08|2596.58|2598.49|2596.99|2598.5|2597|2598.07|2596.57|0
1721762100000|2024-07-23 19:15:00|2598.48|2596.98|2598.07|2596.57|2598.49|2596.99|2597.65|2596.15|0
1721762400000|2024-07-23 19:20:00|2598.48|2596.98|2599.32|2597.82|2599.32|2597.82|2598.27|2596.77|0
1721762700000|2024-07-23 19:25:00|2599.33|2597.83|2598.5|2597|2599.33|2597.83|2598.49|2596.99|0
1721763000000|2024-07-23 19:30:00|2598.49|2596.99|2597.66|2596.16|2598.49|2596.99|2597.25|2595.75|0
1721763300000|2024-07-23 19:35:00|2597.67|2596.17|2597.34|2595.84|2598.18|2596.68|2597.33|2595.83|0
1721763600000|2024-07-23 19:40:00|2597.75|2596.25|2596.89|2595.39|2597.75|2596.25|2596.04|2594.54|0
1721763900000|2024-07-23 19:45:00|2596.9|2595.4|2597.33|2595.83|2597.33|2595.83|2596.47|2594.97|0
1721764200000|2024-07-23 19:50:00|2597.32|2595.82|2596.01|2594.51|2598.16|2596.66|2595.6|2594.1|0
1721764500000|2024-07-23 19:55:00|2596.02|2594.52|2596.24|2594.74|2596.46|2594.96|2595.59|2594.09|0
1721764800000|2024-07-23 20:00:00|2596.08|2594.58|2597.98|2596.48|2598.82|2597.32|2595.02|2593.52|0
1721765100000|2024-07-23 20:05:00|2597.93|2596.43|2596.71|2595.21|2598.27|2596.77|2596.54|2595.04|0
1721765400000|2024-07-23 20:10:00|2596.7|2595.2|2595.36|2593.86|2596.7|2595.2|2595.31|2593.81|0
1721765700000|2024-07-23 20:15:00|2595.4|2593.9|2596.08|2594.58|2596.08|2594.58|2595.27|2593.77|0
1721766000000|2024-07-23 20:20:00|2596.16|2594.66|2596.91|2595.41|2597.16|2595.66|2596.16|2594.66|0
1721766300000|2024-07-23 20:25:00|2596.95|2595.45|2597.25|2595.75|2597.29|2595.79|2596.91|2595.41|0
1721766600000|2024-07-23 20:30:00|2597.24|2595.74|2597.58|2596.08|2597.58|2596.08|2596.74|2595.24|0
1721766900000|2024-07-23 20:35:00|2597.5|2596|2597.8|2596.3|2597.96|2596.46|2597.5|2596|0
1721767200000|2024-07-23 20:40:00|2597.84|2596.34|2597.54|2596.04|2597.84|2596.34|2597.41|2595.91|0
1721767500000|2024-07-23 20:45:00|2597.5|2596|2597.5|2596|2597.67|2596.17|2597.46|2595.96|0
1721767800000|2024-07-23 20:50:00|2597.46|2595.96|2597.41|2595.91|2597.63|2596.13|2597.29|2595.79|0
1721768100000|2024-07-23 20:55:00|2597.42|2595.92|2596.82|2595.32|2597.46|2595.96|2596.74|2595.24|0
1721768400000|2024-07-23 21:00:00|2596.83|2595.33|2596.74|2595.24|2596.95|2595.45|2596.57|2595.07|0
1721768700000|2024-07-23 21:05:00|2596.73|2595.23|2596.53|2595.03|2596.73|2595.23|2596.36|2594.86|0
1721769000000|2024-07-23 21:10:00|2596.61|2595.11|2596.4|2594.9|2596.61|2595.11|2596.36|2594.86|0
1721769300000|2024-07-23 21:15:00|2596.36|2594.86|2596.19|2594.69|2596.44|2594.94|2596.06|2594.56|0
1721769600000|2024-07-23 21:20:00|2596.15|2594.65|2595.6|2594.1|2596.15|2594.65|2595.6|2594.1|0
1721769900000|2024-07-23 21:25:00|2595.64|2594.14|2595.64|2594.14|2595.94|2594.44|2595.56|2594.06|0
1721770200000|2024-07-23 21:30:00|2595.51|2594.01|2595.55|2594.05|2595.68|2594.18|2595.3|2593.8|0
1721770500000|2024-07-23 21:35:00|2595.56|2594.06|2595.34|2593.84|2595.6|2594.1|2595.34|2593.84|0
1721770800000|2024-07-23 21:40:00|2595.39|2593.89|2595.09|2593.59|2595.43|2593.93|2595.09|2593.59|0
1721771100000|2024-07-23 21:45:00|2595.05|2593.55|2594.63|2593.13|2595.05|2593.55|2594.63|2593.13|0
1721771400000|2024-07-23 21:50:00|2594.62|2593.12|2594.63|2593.13|2594.67|2593.17|2594.46|2592.96|0
1721771700000|2024-07-23 21:55:00|2594.67|2593.17|2594.08|2592.58|2594.67|2593.17|2594.08|2592.58|0
1721772000000|2024-07-23 22:00:00|2594.01|2592.51|2592.86|2591.36|2594.01|2592.51|2590.74|2589.24|0
1721772300000|2024-07-23 22:05:00|2592.87|2591.37|2593.1|2591.6|2593.15|2591.65|2592.06|2590.56|0
1721772600000|2024-07-23 22:10:00|2592.98|2591.48|2593.07|2591.57|2593.49|2591.99|2592.77|2591.27|0
1721772900000|2024-07-23 22:15:00|2593.11|2591.61|2592.01|2590.51|2593.15|2591.65|2592.01|2590.51|0
1721773200000|2024-07-23 22:20:00|2592.1|2590.6|2591.84|2590.34|2592.69|2591.19|2591.51|2590.01|0
1721773500000|2024-07-23 22:25:00|2591.8|2590.3|2591.97|2590.47|2592.1|2590.6|2591.38|2589.88|0
1721773800000|2024-07-23 22:30:00|2591.93|2590.43|2592.86|2591.36|2592.98|2591.48|2591.93|2590.43|0
1721774100000|2024-07-23 22:35:00|2592.9|2591.4|2593.24|2591.74|2593.24|2591.74|2592.86|2591.36|0
1721774400000|2024-07-23 22:40:00|2593.2|2591.7|2593.32|2591.82|2593.49|2591.99|2593.15|2591.65|0
1721774700000|2024-07-23 22:45:00|2593.24|2591.74|2593.15|2591.65|2593.32|2591.82|2592.82|2591.32|0
1721775000000|2024-07-23 22:50:00|2593.16|2591.66|2593.07|2591.57|2593.2|2591.7|2592.94|2591.44|0
1721775300000|2024-07-23 22:55:00|2593.11|2591.61|2592.82|2591.32|2593.15|2591.65|2592.69|2591.19|0
1721775600000|2024-07-23 23:00:00|2592.86|2591.36|2592.14|2590.64|2592.86|2591.36|2592.1|2590.6|0
1721775900000|2024-07-23 23:05:00|2592.18|2590.68|2592.35|2590.85|2592.65|2591.15|2592.01|2590.51|0
1721776200000|2024-07-23 23:10:00|2592.39|2590.89|2592.35|2590.85|2592.52|2591.02|2592.31|2590.81|0
1721776500000|2024-07-23 23:15:00|2592.18|2590.68|2592.43|2590.93|2592.44|2590.94|2592.14|2590.64|0
1721776800000|2024-07-23 23:20:00|2592.35|2590.85|2592.18|2590.68|2592.48|2590.98|2592.18|2590.68|0
1721777100000|2024-07-23 23:25:00|2592.14|2590.64|2592.27|2590.77|2592.35|2590.85|2592.01|2590.51|0
1721777400000|2024-07-23 23:30:00|2592.26|2590.76|2592.14|2590.64|2592.27|2590.77|2591.97|2590.47|0
1721777700000|2024-07-23 23:35:00|2592.18|2590.68|2592.01|2590.51|2592.18|2590.68|2591.97|2590.47|0
1721778000000|2024-07-23 23:40:00|2592.1|2590.6|2592.22|2590.72|2592.43|2590.93|2592.01|2590.51|0
1721778300000|2024-07-23 23:45:00|2592.27|2590.77|2592.34|2590.84|2592.43|2590.93|2592.17|2590.67|0
1721778600000|2024-07-23 23:50:00|2592.26|2590.76|2591.96|2590.46|2592.34|2590.84|2591.83|2590.33|0
1721778900000|2024-07-23 23:55:00|2592|2590.5|2591.34|2589.84|2592.13|2590.63|2591.3|2589.8|0
1721779200000|2024-07-24 00:00:00|2591.34|2589.84|2590.62|2589.12|2591.51|2590.01|2590.11|2588.61|0
1721779500000|2024-07-24 00:05:00|2590.58|2589.08|2590.96|2589.46|2590.96|2589.46|2590.45|2588.95|0
1721779800000|2024-07-24 00:10:00|2591|2589.5|2592.68|2591.18|2592.68|2591.18|2590.71|2589.21|0
1721780100000|2024-07-24 00:15:00|2592.64|2591.14|2591.12|2589.62|2592.68|2591.18|2591.12|2589.62|0
1721780400000|2024-07-24 00:20:00|2591.53|2590.03|2591.53|2590.03|2592.35|2590.85|2591.12|2589.62|0
1721780700000|2024-07-24 00:25:00|2591.94|2590.44|2592.35|2590.85|2592.35|2590.85|2591.52|2590.02|0
1721781000000|2024-07-24 00:30:00|2592.15|2590.65|2591.52|2590.02|2592.35|2590.85|2591.32|2589.82|0
1721781300000|2024-07-24 00:35:00|2591.53|2590.03|2593.59|2592.09|2593.59|2592.09|2591.53|2590.03|0
1721781600000|2024-07-24 00:40:00|2593.58|2592.08|2594.41|2592.91|2594.41|2592.91|2593.18|2591.68|0
1721781900000|2024-07-24 00:45:00|2594.42|2592.92|2594|2592.5|2594.42|2592.92|2594|2592.5|0
1721782200000|2024-07-24 00:50:00|2594.01|2592.51|2593.59|2592.09|2594.42|2592.92|2593.58|2592.08|0
1721782500000|2024-07-24 00:55:00|2593.58|2592.08|2594|2592.5|2594.41|2592.91|2593.58|2592.08|0
1721782800000|2024-07-24 01:00:00|2594.01|2592.51|2593.59|2592.09|2594.21|2592.71|2593.59|2592.09|0
1721783100000|2024-07-24 01:05:00|2593.6|2592.1|2593.18|2591.68|2593.6|2592.1|2592.77|2591.27|0
1721783400000|2024-07-24 01:10:00|2592.78|2591.28|2592.77|2591.27|2593.19|2591.69|2592.36|2590.86|0
1721783700000|2024-07-24 01:15:00|2593.18|2591.68|2592.78|2591.28|2593.19|2591.69|2592.57|2591.07|0
1721784000000|2024-07-24 01:20:00|2593.19|2591.69|2592.78|2591.28|2593.19|2591.69|2592.77|2591.27|0
1721784300000|2024-07-24 01:25:00|2593.19|2591.69|2593.19|2591.69|2593.2|2591.7|2592.98|2591.48|0
1721784600000|2024-07-24 01:30:00|2593.2|2591.7|2593.6|2592.1|2594.02|2592.52|2593.19|2591.69|0
1721784900000|2024-07-24 01:35:00|2593.39|2591.89|2593.18|2591.68|2593.6|2592.1|2592.77|2591.27|0
1721785200000|2024-07-24 01:40:00|2593.19|2591.69|2592.78|2591.28|2593.39|2591.89|2592.36|2590.86|0
1721785500000|2024-07-24 01:45:00|2592.57|2591.07|2592.35|2590.85|2592.78|2591.28|2591.93|2590.43|0
1721785800000|2024-07-24 01:50:00|2592.36|2590.86|2591.93|2590.43|2592.76|2591.26|2591.93|2590.43|0
1721786100000|2024-07-24 01:55:00|2592.34|2590.84|2592.34|2590.84|2592.35|2590.85|2592.34|2590.84|0
1721786400000|2024-07-24 02:00:00|2591.93|2590.43|2591.93|2590.43|2592.34|2590.84|2591.51|2590.01|0
1721786700000|2024-07-24 02:05:00|2592.34|2590.84|2592.76|2591.26|2592.76|2591.26|2592.34|2590.84|0
1721787000000|2024-07-24 02:10:00|2592.35|2590.85|2592.34|2590.84|2592.76|2591.26|2591.93|2590.43|0
1721787300000|2024-07-24 02:15:00|2591.93|2590.43|2592.34|2590.84|2592.35|2590.85|2591.93|2590.43|0
1721787600000|2024-07-24 02:20:00|2592.35|2590.85|2592.34|2590.84|2592.75|2591.25|2591.93|2590.43|0
1721787900000|2024-07-24 02:25:00|2591.93|2590.43|2592.75|2591.25|2592.76|2591.26|2591.93|2590.43|0
1721788200000|2024-07-24 02:30:00|2592.76|2591.26|2592.75|2591.25|2593.17|2591.67|2592.75|2591.25|0
1721788500000|2024-07-24 02:35:00|2592.54|2591.04|2592.34|2590.84|2592.54|2591.04|2592.33|2590.83|0
1721788800000|2024-07-24 02:40:00|2592.33|2590.83|2591.92|2590.42|2592.34|2590.84|2591.92|2590.42|0
1721789100000|2024-07-24 02:45:00|2591.91|2590.41|2591.92|2590.42|2592.33|2590.83|2591.5|2590|0
1721789400000|2024-07-24 02:50:00|2592.33|2590.83|2591.92|2590.42|2592.33|2590.83|2591.92|2590.42|0
1721789700000|2024-07-24 02:55:00|2591.93|2590.43|2592.33|2590.83|2592.75|2591.25|2591.93|2590.43|0
1721790000000|2024-07-24 03:00:00|2592.34|2590.84|2592.75|2591.25|2592.75|2591.25|2592.34|2590.84|0
1721790300000|2024-07-24 03:05:00|2592.54|2591.04|2592.33|2590.83|2592.54|2591.04|2591.91|2590.41|0
1721790600000|2024-07-24 03:10:00|2592.12|2590.62|2592.74|2591.24|2592.74|2591.24|2592.12|2590.62|0
1721790900000|2024-07-24 03:15:00|2592.53|2591.03|2592.32|2590.82|2592.74|2591.24|2592.32|2590.82|0
1721791200000|2024-07-24 03:20:00|2592.33|2590.83|2591.48|2589.98|2592.33|2590.83|2591.48|2589.98|0
1721791500000|2024-07-24 03:25:00|2591.47|2589.97|2591.48|2589.98|2591.89|2590.39|2591.47|2589.97|0
1721791800000|2024-07-24 03:30:00|2591.49|2589.99|2591.48|2589.98|2591.9|2590.4|2591.05|2589.55|0
1721792100000|2024-07-24 03:35:00|2591.47|2589.97|2591.48|2589.98|2591.48|2589.98|2591.47|2589.97|0
1721792400000|2024-07-24 03:40:00|2591.27|2589.77|2591.48|2589.98|2591.48|2589.98|2591.06|2589.56|0
1721793600000|2024-07-24 04:00:00|2591.07|2589.57|2591.07|2589.57|2591.27|2589.77|2591.06|2589.56|0
1721793900000|2024-07-24 04:05:00|2591.06|2589.56|2591.06|2589.56|2591.07|2589.57|2591.06|2589.56|0
1721794200000|2024-07-24 04:10:00|2591.05|2589.55|2588.94|2587.44|2591.06|2589.56|2588.51|2587.01|0
1721794500000|2024-07-24 04:15:00|2588.93|2587.43|2588.51|2587.01|2588.94|2587.44|2588.51|2587.01|0
1721794800000|2024-07-24 04:20:00|2588.49|2586.99|2588.06|2586.56|2588.49|2586.99|2587.21|2585.71|0
1721795100000|2024-07-24 04:25:00|2588.05|2586.55|2588.46|2586.96|2588.47|2586.97|2587.64|2586.14|0
1721795400000|2024-07-24 04:30:00|2588.47|2586.97|2588.47|2586.97|2588.88|2587.38|2588.46|2586.96|0
1721795700000|2024-07-24 04:35:00|2588.48|2586.98|2587.49|2585.99|2588.48|2586.98|2587.49|2585.99|0
1721796000000|2024-07-24 04:40:00|2587.48|2585.98|2587.48|2585.98|2587.49|2585.99|2587.07|2585.57|0
1721796300000|2024-07-24 04:45:00|2587.27|2585.77|2588.72|2587.22|2588.72|2587.22|2587.27|2585.77|0
1721796600000|2024-07-24 04:50:00|2588.71|2587.21|2587.49|2585.99|2588.71|2587.21|2587.48|2585.98|0
1721796900000|2024-07-24 04:55:00|2587.48|2585.98|2587.06|2585.56|2587.49|2585.99|2586.64|2585.14|0
1721797200000|2024-07-24 05:00:00|2587.05|2585.55|2587.9|2586.4|2588.11|2586.61|2586.85|2585.35|0
1721797500000|2024-07-24 05:05:00|2588.11|2586.61|2587.91|2586.41|2588.11|2586.61|2587.49|2585.99|0
1721797800000|2024-07-24 05:10:00|2587.7|2586.2|2587.93|2586.43|2588.55|2587.05|2587.49|2585.99|0
1721798100000|2024-07-24 05:15:00|2587.94|2586.44|2588.75|2587.25|2588.75|2587.25|2587.92|2586.42|0
1721798400000|2024-07-24 05:20:00|2588.77|2587.27|2589.61|2588.11|2589.61|2588.11|2588.77|2587.27|0
1721798700000|2024-07-24 05:25:00|2589.62|2588.12|2590.02|2588.52|2590.03|2588.53|2589.61|2588.11|0
1721799000000|2024-07-24 05:30:00|2590.03|2588.53|2589.62|2588.12|2590.23|2588.73|2589.61|2588.11|0
1721799300000|2024-07-24 05:35:00|2590.03|2588.53|2590.04|2588.54|2590.45|2588.95|2590.03|2588.53|0
1721799600000|2024-07-24 05:40:00|2590.03|2588.53|2589.62|2588.12|2590.04|2588.54|2589.62|2588.12|0
1721799900000|2024-07-24 05:45:00|2589.21|2587.71|2588.8|2587.3|2589.64|2588.14|2588.39|2586.89|0
1721800200000|2024-07-24 05:50:00|2588.6|2587.1|2591.25|2589.75|2591.25|2589.75|2588.39|2586.89|0
1721800500000|2024-07-24 05:55:00|2591.66|2590.16|2590.43|2588.93|2591.66|2590.16|2590.43|2588.93|0
1721800800000|2024-07-24 06:00:00|2590.84|2589.34|2590.2|2588.7|2590.85|2589.35|2589.37|2587.87|0
1721801100000|2024-07-24 06:05:00|2590.19|2588.69|2589.82|2588.32|2591.07|2589.57|2588.97|2587.47|0
1721801400000|2024-07-24 06:10:00|2590.03|2588.53|2588.96|2587.46|2590.03|2588.53|2588.55|2587.05|0
1721801700000|2024-07-24 06:15:00|2588.95|2587.45|2588.55|2587.05|2588.95|2587.45|2587.3|2585.8|0
1721802000000|2024-07-24 06:20:00|2588.96|2587.46|2588.95|2587.45|2588.96|2587.46|2588.11|2586.61|0
1721802300000|2024-07-24 06:25:00|2588.54|2587.04|2587.69|2586.19|2588.54|2587.04|2586.87|2585.37|0
1721802600000|2024-07-24 06:30:00|2587.28|2585.78|2581.05|2579.65|2587.68|2586.18|2580.55|2579.15|4
1721802900000|2024-07-24 06:35:00|2580.8|2579.4|2580.55|2579.15|2582.55|2581.15|2580.55|2579.15|11
1721803200000|2024-07-24 06:40:00|2580.05|2578.65|2582.05|2580.65|2583.68|2582.28|2579.93|2578.53|74
1721803500000|2024-07-24 06:45:00|2582.3|2580.9|2582.43|2581.03|2582.43|2581.03|2582.3|2580.9|0
1721803800000|2024-07-24 06:50:00|2582.3|2580.9|2581.93|2580.53|2582.3|2580.9|2580.93|2579.53|10
1721804100000|2024-07-24 06:55:00|2582.38|2580.88|2583.1|2581.6|2583.5|2582|2581.97|2580.47|0
1721804400000|2024-07-24 07:00:00|2579.73|2579.23|2577.23|2576.73|2580.1|2579.6|2571.6|2571.1|2849
1721804700000|2024-07-24 07:05:00|2577.48|2576.98|2576.73|2576.23|2579.73|2579.23|2575.85|2575.35|2302
1721805000000|2024-07-24 07:10:00|2576.98|2576.48|2576.73|2576.23|2578.98|2578.48|2574.73|2574.23|1220
1721805300000|2024-07-24 07:15:00|2576.35|2575.85|2575.73|2575.23|2577.6|2577.1|2574.73|2574.23|1017
1721805600000|2024-07-24 07:20:00|2575.48|2574.98|2578.48|2577.98|2578.6|2578.1|2574.98|2574.48|840
1721805900000|2024-07-24 07:25:00|2578.73|2578.23|2578.48|2577.98|2580.23|2579.73|2577.1|2576.6|617
1721806200000|2024-07-24 07:30:00|2577.73|2577.23|2572.85|2572.35|2578.23|2577.73|2572.48|2571.98|1314
1721806500000|2024-07-24 07:35:00|2572.98|2572.48|2576.1|2575.6|2576.6|2576.1|2571.98|2571.48|1314
1721806800000|2024-07-24 07:40:00|2576.34|2575.84|2572.47|2571.97|2576.47|2575.97|2572.22|2571.72|830
1721807100000|2024-07-24 07:45:00|2572.59|2572.09|2570.34|2569.84|2572.84|2572.34|2570.22|2569.72|968
1721807400000|2024-07-24 07:50:00|2570.47|2569.97|2568.47|2567.97|2571.09|2570.59|2568.22|2567.72|1449
1721807700000|2024-07-24 07:55:00|2568.72|2568.22|2569.59|2569.09|2571.22|2570.72|2567.97|2567.47|623
1721808000000|2024-07-24 08:00:00|2569.72|2569.22|2569.72|2569.22|2570.47|2569.97|2568.22|2567.72|1049
1721808300000|2024-07-24 08:05:00|2569.97|2569.47|2569.22|2568.72|2570.97|2570.47|2568.84|2568.34|715
1721808600000|2024-07-24 08:10:00|2568.97|2568.47|2568.97|2568.47|2570.97|2570.47|2568.22|2567.72|1021
1721808900000|2024-07-24 08:15:00|2569.09|2568.59|2566.22|2565.72|2569.72|2569.22|2565.84|2565.34|884
1721809200000|2024-07-24 08:20:00|2565.97|2565.47|2567.22|2566.72|2567.47|2566.97|2565.72|2565.22|1036
1721809500000|2024-07-24 08:25:00|2567.47|2566.97|2568.22|2567.72|2569.22|2568.72|2567.22|2566.72|701
1721809800000|2024-07-24 08:30:00|2568.34|2567.84|2565.72|2565.22|2568.34|2567.84|2565.22|2564.72|679
1721810100000|2024-07-24 08:35:00|2565.47|2564.97|2566.72|2566.22|2566.97|2566.47|2564.34|2563.84|1172
1721810400000|2024-07-24 08:40:00|2566.59|2566.09|2566.97|2566.47|2567.72|2567.22|2565.72|2565.22|614
1721810700000|2024-07-24 08:45:00|2567.22|2566.72|2566.97|2566.47|2567.47|2566.97|2565.47|2564.97|749
1721811000000|2024-07-24 08:50:00|2566.84|2566.34|2568.84|2568.34|2569.47|2568.97|2566.22|2565.72|997
1721811300000|2024-07-24 08:55:00|2568.72|2568.22|2571.09|2570.59|2571.22|2570.72|2568.34|2567.84|494
1721811600000|2024-07-24 09:00:00|2571.22|2570.72|2572.72|2572.22|2572.97|2572.47|2570.47|2569.97|684
1721811900000|2024-07-24 09:05:00|2572.97|2572.47|2571.47|2570.97|2573.47|2572.97|2571.34|2570.84|853
1721812200000|2024-07-24 09:10:00|2571.34|2570.84|2570.22|2569.72|2572.22|2571.72|2569.97|2569.47|588
1721812500000|2024-07-24 09:15:00|2570.09|2569.59|2567.84|2567.34|2570.47|2569.97|2566.72|2566.22|623
1721812800000|2024-07-24 09:20:00|2567.72|2567.22|2570.22|2569.72|2570.22|2569.72|2567.72|2567.22|308
1721813100000|2024-07-24 09:25:00|2570.09|2569.59|2569.47|2568.97|2570.22|2569.72|2568.47|2567.97|245
1721813400000|2024-07-24 09:30:00|2569.59|2569.09|2571.97|2571.47|2572.47|2571.97|2569.59|2569.09|324
1721813700000|2024-07-24 09:35:00|2571.84|2571.34|2572.47|2571.97|2573.97|2573.47|2571.72|2571.22|452
1721814000000|2024-07-24 09:40:00|2572.22|2571.72|2573.47|2572.97|2573.47|2572.97|2572.22|2571.72|365
1721814300000|2024-07-24 09:45:00|2573.22|2572.72|2574.97|2574.47|2574.97|2574.47|2572.97|2572.47|447
1721814600000|2024-07-24 09:50:00|2574.72|2574.22|2575.22|2574.72|2575.97|2575.47|2574.72|2574.22|363
1721814900000|2024-07-24 09:55:00|2575.34|2574.84|2576.97|2576.47|2578.22|2577.72|2575.22|2574.72|719
1721815200000|2024-07-24 10:00:00|2577.09|2576.59|2578.97|2578.47|2578.97|2578.47|2576.72|2576.22|468
1721815500000|2024-07-24 10:05:00|2578.72|2578.22|2578.72|2578.22|2579.59|2579.09|2578.34|2577.84|604
1721815800000|2024-07-24 10:10:00|2578.97|2578.47|2579.97|2579.47|2580.72|2580.22|2578.84|2578.34|331
1721816100000|2024-07-24 10:15:00|2579.72|2579.22|2579.47|2578.97|2580.22|2579.72|2578.97|2578.47|540
1721816400000|2024-07-24 10:20:00|2579.22|2578.72|2580.22|2579.72|2580.47|2579.97|2579.22|2578.72|285
1721816700000|2024-07-24 10:25:00|2580.34|2579.84|2580.72|2580.22|2582.47|2581.97|2580.34|2579.84|427
1721817000000|2024-07-24 10:30:00|2580.47|2579.97|2578.97|2578.47|2580.72|2580.22|2578.84|2578.34|375
1721817300000|2024-07-24 10:35:00|2579.22|2578.72|2579.47|2578.97|2579.97|2579.47|2578.09|2577.59|421
1721817600000|2024-07-24 10:40:00|2579.22|2578.72|2578.22|2577.72|2579.59|2579.09|2578.22|2577.72|202
1721817900000|2024-07-24 10:45:00|2578.34|2577.84|2580.22|2579.72|2580.59|2580.09|2578.34|2577.84|380
1721818200000|2024-07-24 10:50:00|2580.47|2579.97|2580.72|2580.22|2580.97|2580.47|2579.72|2579.22|267
1721818500000|2024-07-24 10:55:00|2580.59|2580.09|2580.72|2580.22|2581.47|2580.97|2580.47|2579.97|263
1721818800000|2024-07-24 11:00:00|2580.97|2580.47|2579.72|2579.22|2581.22|2580.72|2578.22|2577.72|421
1721819100000|2024-07-24 11:05:00|2579.97|2579.47|2579.22|2578.72|2579.97|2579.47|2577.72|2577.22|261
1721819400000|2024-07-24 11:10:00|2579.47|2578.97|2578.97|2578.47|2580.72|2580.22|2578.97|2578.47|335
1721819700000|2024-07-24 11:15:00|2579.09|2578.59|2579.97|2579.47|2580.22|2579.72|2578.97|2578.47|321
1721820000000|2024-07-24 11:20:00|2580.09|2579.59|2580.47|2579.97|2580.97|2580.47|2578.97|2578.47|304
1721820300000|2024-07-24 11:25:00|2580.34|2579.84|2579.72|2579.22|2581.47|2580.97|2579.72|2579.22|249
1721820600000|2024-07-24 11:30:00|2579.97|2579.47|2579.34|2578.84|2580.22|2579.72|2578.72|2578.22|270
1721820900000|2024-07-24 11:35:00|2579.47|2578.97|2579.97|2579.47|2580.72|2580.22|2579.22|2578.72|208
1721821200000|2024-07-24 11:40:00|2580|2579.5|2579.75|2579.25|2580.75|2580.25|2579.25|2578.75|211
1721821500000|2024-07-24 11:45:00|2579.87|2579.37|2577.12|2576.62|2581|2580.5|2576.75|2576.25|409
1721821800000|2024-07-24 11:50:00|2577|2576.5|2578.87|2578.37|2579|2578.5|2576.25|2575.75|335
1721822100000|2024-07-24 11:55:00|2579|2578.5|2578.5|2578|2579.12|2578.62|2578|2577.5|355
1721822400000|2024-07-24 12:00:00|2578.75|2578.25|2579.25|2578.75|2579.5|2579|2578.12|2577.62|397
1721822700000|2024-07-24 12:05:00|2579.12|2578.62|2578.25|2577.75|2580.37|2579.87|2577.75|2577.25|344
1721823000000|2024-07-24 12:10:00|2578|2577.5|2577.5|2577|2578.25|2577.75|2576.5|2576|384
1721823300000|2024-07-24 12:15:00|2577.75|2577.25|2577.25|2576.75|2578.25|2577.75|2576.5|2576|369
1721823600000|2024-07-24 12:20:00|2577|2576.5|2577.75|2577.25|2578.25|2577.75|2577|2576.5|328
1721823900000|2024-07-24 12:25:00|2577.5|2577|2577.37|2576.87|2577.75|2577.25|2576.5|2576|443
1721824200000|2024-07-24 12:30:00|2577.25|2576.75|2578.5|2578|2578.75|2578.25|2577.25|2576.75|429
1721824500000|2024-07-24 12:35:00|2578.37|2577.87|2576.75|2576.25|2578.75|2578.25|2576.5|2576|383
1721824800000|2024-07-24 12:40:00|2576.87|2576.37|2577.25|2576.75|2577.75|2577.25|2576.87|2576.37|464
1721825100000|2024-07-24 12:45:00|2577.12|2576.62|2577|2576.5|2577.25|2576.75|2575.25|2574.75|343
1721825400000|2024-07-24 12:50:00|2577.12|2576.62|2575.5|2575|2577.25|2576.75|2575.5|2575|624
1721825700000|2024-07-24 12:55:00|2575.25|2574.75|2574.25|2573.75|2575.25|2574.75|2573.25|2572.75|554
1721826000000|2024-07-24 13:00:00|2574.37|2573.87|2574.25|2573.75|2574.5|2574|2573.5|2573|398
1721826300000|2024-07-24 13:05:00|2574.37|2573.87|2572.25|2571.75|2574.5|2574|2571.75|2571.25|444
1721826600000|2024-07-24 13:10:00|2572|2571.5|2573|2572.5|2573.5|2573|2571.75|2571.25|406
1721826900000|2024-07-24 13:15:00|2573.25|2572.75|2573.62|2573.12|2574|2573.5|2572|2571.5|510
1721827200000|2024-07-24 13:20:00|2573.5|2573|2574.25|2573.75|2574.5|2574|2573.25|2572.75|366
1721827500000|2024-07-24 13:25:00|2574.12|2573.62|2574|2573.5|2574.5|2574|2573.75|2573.25|264
1721827800000|2024-07-24 13:30:00|2573.75|2573.25|2574.5|2574|2576.25|2575.75|2573.75|2573.25|504
1721828100000|2024-07-24 13:35:00|2574.62|2574.12|2575.25|2574.75|2575.75|2575.25|2573.75|2573.25|382
1721828400000|2024-07-24 13:40:00|2575|2574.5|2574.37|2573.87|2576|2575.5|2574.37|2573.87|411
1721828700000|2024-07-24 13:45:00|2574.5|2574|2574.25|2573.75|2577.5|2577|2573.75|2573.25|525
1721829000000|2024-07-24 13:50:00|2574.12|2573.62|2573.62|2573.12|2575.75|2575.25|2573.5|2573|551
1721829300000|2024-07-24 13:55:00|2573.5|2573|2573|2572.5|2573.5|2573|2570.75|2570.25|665
1721829600000|2024-07-24 14:00:00|2572.87|2572.37|2572|2571.5|2573.75|2573.25|2571.87|2571.37|515
1721829900000|2024-07-24 14:05:00|2572.25|2571.75|2572.5|2572|2573.5|2573|2571.75|2571.25|369
1721830200000|2024-07-24 14:10:00|2572.59|2572.09|2572.84|2572.34|2573.34|2572.84|2571.34|2570.84|580
1721830500000|2024-07-24 14:15:00|2572.59|2572.09|2573.84|2573.34|2574.09|2573.59|2572.09|2571.59|536
1721830800000|2024-07-24 14:20:00|2573.59|2573.09|2575.09|2574.59|2576.34|2575.84|2572.59|2572.09|765
1721831100000|2024-07-24 14:25:00|2574.96|2574.46|2577.84|2577.34|2578.09|2577.59|2574.84|2574.34|637
1721831400000|2024-07-24 14:30:00|2577.59|2577.09|2576.84|2576.34|2578.09|2577.59|2576.84|2576.34|594
1721831700000|2024-07-24 14:35:00|2577.09|2576.59|2576.84|2576.34|2578.21|2577.71|2576.84|2576.34|412
1721832000000|2024-07-24 14:40:00|2577.09|2576.59|2575.34|2574.84|2577.21|2576.71|2574.84|2574.34|439
1721832300000|2024-07-24 14:45:00|2575.46|2574.96|2575.46|2574.96|2576.09|2575.59|2574.84|2574.34|585
1721832600000|2024-07-24 14:50:00|2575.34|2574.84|2575.34|2574.84|2577.84|2577.34|2575.34|2574.84|507
1721832900000|2024-07-24 14:55:00|2575.59|2575.09|2574.34|2573.84|2576.09|2575.59|2573.59|2573.09|776
1721833200000|2024-07-24 15:00:00|2574.09|2573.59|2572.34|2571.84|2574.84|2574.34|2572.34|2571.84|727
1721833500000|2024-07-24 15:05:00|2572.09|2571.59|2572.84|2572.34|2573.09|2572.59|2571.84|2571.34|658
1721833800000|2024-07-24 15:10:00|2572.59|2572.09|2572.59|2572.09|2572.84|2572.34|2570.34|2569.84|895
1721834100000|2024-07-24 15:15:00|2572.34|2571.84|2570.34|2569.84|2572.84|2572.34|2570.34|2569.84|969
1721834400000|2024-07-24 15:20:00|2570.09|2569.59|2570.57|2569.07|2571.09|2570.59|2569.84|2569.06|1963
1721834700000|2024-07-24 15:25:00|2570.56|2569.06|2571.99|2570.49|2572.41|2570.91|2570.56|2569.06|741
1721835000000|2024-07-24 15:30:00|2571.29|2569.89|2572.66|2571.26|2572.91|2571.51|2571.29|2569.89|484
1721835300000|2024-07-24 15:35:00|2573.04|2571.64|2572.79|2571.39|2573.66|2572.26|2572.41|2571.01|135
1721835600000|2024-07-24 15:40:00|2572.66|2571.26|2571.79|2570.39|2572.66|2571.26|2571.29|2569.89|91
1721835900000|2024-07-24 15:45:00|2571.66|2570.26|2571.04|2569.64|2571.66|2570.26|2570.91|2569.51|96
1721836200000|2024-07-24 15:50:00|2571.16|2569.76|2571.54|2570.14|2571.91|2570.51|2571.16|2569.76|28
1721836500000|2024-07-24 15:55:00|2571.04|2569.64|2570.34|2568.84|2571.54|2570.14|2569.79|2568.39|60
1721836800000|2024-07-24 16:00:00|2570.33|2568.83|2569.51|2568.01|2570.76|2569.26|2569.51|2568.01|0
1721837100000|2024-07-24 16:05:00|2569.52|2568.02|2569.89|2568.39|2569.92|2568.42|2569.46|2567.96|0
1721837400000|2024-07-24 16:10:00|2569.9|2568.4|2570.76|2569.26|2570.77|2569.27|2569.88|2568.38|0
1721837700000|2024-07-24 16:15:00|2570.77|2569.27|2570.78|2569.28|2571.63|2570.13|2569.94|2568.44|0
1721838000000|2024-07-24 16:20:00|2570.58|2569.08|2570.77|2569.27|2571.21|2569.71|2569.93|2568.43|0
1721838300000|2024-07-24 16:25:00|2570.76|2569.26|2569.92|2568.42|2570.77|2569.27|2569.51|2568.01|0
1721838600000|2024-07-24 16:30:00|2569.91|2568.41|2570.35|2568.85|2570.76|2569.26|2569.91|2568.41|0
1721838900000|2024-07-24 16:35:00|2570.36|2568.86|2569.5|2568|2570.78|2569.28|2569.5|2568|0
1721839200000|2024-07-24 16:40:00|2569.91|2568.41|2568.65|2567.15|2569.91|2568.41|2568.64|2567.14|0
1721839500000|2024-07-24 16:45:00|2568.64|2567.14|2569.94|2568.44|2570.37|2568.87|2568.64|2567.14|0
1721839800000|2024-07-24 16:50:00|2569.93|2568.43|2569.06|2567.56|2569.94|2568.44|2569.05|2567.55|0
1721840100000|2024-07-24 16:55:00|2569.07|2567.57|2569.07|2567.57|2569.5|2568|2568.65|2567.15|0
1721840400000|2024-07-24 17:00:00|2569.08|2567.58|2569.08|2567.58|2569.52|2568.02|2568.65|2567.15|0
1721840700000|2024-07-24 17:05:00|2569.09|2567.59|2571.22|2569.72|2571.22|2569.72|2569.08|2567.58|0
1721841000000|2024-07-24 17:10:00|2571.21|2569.71|2571.21|2569.71|2572.05|2570.55|2570.79|2569.29|0
1721841300000|2024-07-24 17:15:00|2571.2|2569.7|2570.82|2569.32|2571.64|2570.14|2570.37|2568.87|0
1721841600000|2024-07-24 17:20:00|2570.81|2569.31|2569.98|2568.48|2571.46|2569.96|2569.55|2568.05|0
1721841900000|2024-07-24 17:25:00|2569.97|2568.47|2569.12|2567.62|2570.39|2568.89|2569.12|2567.62|0
1721842200000|2024-07-24 17:30:00|2568.91|2567.41|2569.46|2567.96|2569.87|2568.37|2568.27|2566.77|0
1721842500000|2024-07-24 17:35:00|2569.87|2568.37|2569.48|2567.98|2570.32|2568.82|2569.04|2567.54|0
1721842800000|2024-07-24 17:40:00|2569.89|2568.39|2570.3|2568.8|2570.73|2569.23|2569.48|2567.98|0
1721843100000|2024-07-24 17:45:00|2570.31|2568.81|2569.01|2567.51|2570.31|2568.81|2569.01|2567.51|0
1721843400000|2024-07-24 17:50:00|2569|2567.5|2568.55|2567.05|2569|2567.5|2568.18|2566.68|0
1721843700000|2024-07-24 17:55:00|2568.56|2567.06|2567.74|2566.24|2568.98|2567.48|2567.74|2566.24|0
1721844000000|2024-07-24 18:00:00|2568.15|2566.65|2566.9|2565.4|2568.16|2566.66|2566.9|2565.4|0
1721844300000|2024-07-24 18:05:00|2566.91|2565.41|2567.33|2565.83|2568.18|2566.68|2566.9|2565.4|0
1721844600000|2024-07-24 18:10:00|2567.34|2565.84|2567.75|2566.25|2567.77|2566.27|2567.32|2565.82|0
1721844900000|2024-07-24 18:15:00|2567.76|2566.26|2566.5|2565|2568.18|2566.68|2566.49|2564.99|0
1721845200000|2024-07-24 18:20:00|2566.49|2564.99|2566.45|2564.95|2566.89|2565.39|2566.03|2564.53|0
1721845500000|2024-07-24 18:25:00|2566.46|2564.96|2566.44|2564.94|2567.3|2565.8|2566.44|2564.94|0
1721845800000|2024-07-24 18:30:00|2566.45|2564.95|2566.02|2564.52|2566.88|2565.38|2566.02|2564.52|0
1721846100000|2024-07-24 18:35:00|2566.03|2564.53|2566.04|2564.54|2566.46|2564.96|2566.02|2564.52|0
1721846400000|2024-07-24 18:40:00|2566.03|2564.53|2564.31|2562.81|2566.45|2564.95|2564.31|2562.81|0
1721846700000|2024-07-24 18:45:00|2564.3|2562.8|2563.97|2562.47|2565.17|2563.67|2563.86|2562.36|0
1721847000000|2024-07-24 18:50:00|2563.98|2562.48|2563.55|2562.05|2563.98|2562.48|2562.7|2561.2|0
1721847300000|2024-07-24 18:55:00|2563.56|2562.06|2564.43|2562.93|2565.26|2563.76|2563.55|2562.05|0
1721847600000|2024-07-24 19:00:00|2564.02|2562.52|2563.18|2561.68|2564.23|2562.73|2562.34|2560.84|0
1721847900000|2024-07-24 19:05:00|2563.19|2561.69|2562.75|2561.25|2563.6|2562.1|2561.91|2560.41|0
1721848200000|2024-07-24 19:10:00|2562.96|2561.46|2562.61|2561.11|2563.58|2562.08|2562.19|2560.69|0
1721848500000|2024-07-24 19:15:00|2562.62|2561.12|2562.18|2560.68|2563.46|2561.96|2561.76|2560.26|0
1721848800000|2024-07-24 19:20:00|2562.19|2560.69|2563.04|2561.54|2563.04|2561.54|2562.19|2560.69|0
1721849100000|2024-07-24 19:25:00|2563.03|2561.53|2561.75|2560.25|2563.04|2561.54|2561.32|2559.82|0
1721849400000|2024-07-24 19:30:00|2561.76|2560.26|2564.3|2562.8|2564.3|2562.8|2561.33|2559.83|0
1721849700000|2024-07-24 19:35:00|2564.29|2562.79|2564.15|2562.65|2564.99|2563.49|2563.7|2562.2|0
1721850000000|2024-07-24 19:40:00|2564.16|2562.66|2563.3|2561.8|2565.44|2563.94|2563.3|2561.8|0
1721850300000|2024-07-24 19:45:00|2563.29|2561.79|2561.63|2560.13|2564.14|2562.64|2561.41|2559.91|0
1721850600000|2024-07-24 19:50:00|2561.83|2560.33|2558.41|2556.91|2562.69|2561.19|2558.41|2556.91|0
1721850900000|2024-07-24 19:55:00|2558.4|2556.9|2559.66|2558.16|2560.06|2558.56|2557.96|2556.46|0
1721851200000|2024-07-24 20:00:00|2560.2|2558.7|2560.99|2559.49|2561.72|2560.22|2559.76|2558.26|0
1721851500000|2024-07-24 20:05:00|2561.07|2559.57|2563.05|2561.55|2563.43|2561.93|2561.07|2559.57|0
1721851800000|2024-07-24 20:10:00|2563.06|2561.56|2563.81|2562.31|2564.45|2562.95|2562.67|2561.17|0
1721852100000|2024-07-24 20:15:00|2563.82|2562.32|2563.14|2561.64|2563.98|2562.48|2562.5|2561|0
1721852400000|2024-07-24 20:20:00|2563.1|2561.6|2564.52|2563.02|2564.66|2563.16|2562.76|2561.26|0
1721852700000|2024-07-24 20:25:00|2564.48|2562.98|2564.24|2562.74|2564.6|2563.1|2564.18|2562.68|0
1721853000000|2024-07-24 20:30:00|2564.25|2562.75|2564.54|2563.04|2564.54|2563.04|2563.95|2562.45|0
1721853300000|2024-07-24 20:35:00|2564.45|2562.95|2564.37|2562.87|2564.62|2563.12|2564.16|2562.66|0
1721853600000|2024-07-24 20:40:00|2564.33|2562.83|2564.33|2562.83|2564.45|2562.95|2563.95|2562.45|0
1721853900000|2024-07-24 20:45:00|2564.54|2563.04|2564.54|2563.04|2564.71|2563.21|2564.45|2562.95|0
1721854200000|2024-07-24 20:50:00|2564.5|2563|2564.08|2562.58|2564.5|2563|2563.86|2562.36|0
1721854500000|2024-07-24 20:55:00|2564|2562.5|2564.46|2562.96|2564.59|2563.09|2563.91|2562.41|0
1721854800000|2024-07-24 21:00:00|2564.5|2563|2564.55|2563.05|2564.84|2563.34|2564.42|2562.92|0
1721855100000|2024-07-24 21:05:00|2564.54|2563.04|2564.63|2563.13|2564.67|2563.17|2564.38|2562.88|0
1721855400000|2024-07-24 21:10:00|2564.51|2563.01|2563.45|2561.95|2564.67|2563.17|2563.11|2561.61|0
1721855700000|2024-07-24 21:15:00|2563.37|2561.87|2563.37|2561.87|2563.5|2562|2563.29|2561.79|0
1721856000000|2024-07-24 21:20:00|2563.29|2561.79|2563.07|2561.57|2563.33|2561.83|2563.07|2561.57|0
1721856300000|2024-07-24 21:25:00|2563.08|2561.58|2563.2|2561.7|2563.29|2561.79|2563.07|2561.57|0
1721856600000|2024-07-24 21:30:00|2563.16|2561.66|2562.99|2561.49|2563.2|2561.7|2562.95|2561.45|0
1721856900000|2024-07-24 21:35:00|2563|2561.5|2562.99|2561.49|2563.16|2561.66|2562.99|2561.49|0
1721857200000|2024-07-24 21:40:00|2563.03|2561.53|2562.99|2561.49|2563.08|2561.58|2562.95|2561.45|0
1721857500000|2024-07-24 21:45:00|2562.95|2561.45|2563.16|2561.66|2563.16|2561.66|2562.82|2561.32|0
1721857800000|2024-07-24 21:50:00|2563.07|2561.57|2562.99|2561.49|2563.12|2561.62|2562.86|2561.36|0
1721858100000|2024-07-24 21:55:00|2563.08|2561.58|2563.2|2561.7|2563.33|2561.83|2562.99|2561.49|0
1721858400000|2024-07-24 22:00:00|2563.21|2561.71|2564.12|2562.62|2564.17|2562.67|2563.08|2561.58|0
1721858700000|2024-07-24 22:05:00|2564.13|2562.63|2564.84|2563.34|2564.97|2563.47|2564|2562.5|0
1721859000000|2024-07-24 22:10:00|2564.93|2563.43|2564.81|2563.31|2565.18|2563.68|2564.43|2562.93|0
1721859300000|2024-07-24 22:15:00|2564.86|2563.36|2565.66|2564.16|2565.99|2564.49|2564.69|2563.19|0
1721859600000|2024-07-24 22:20:00|2565.7|2564.2|2564.57|2563.07|2565.74|2564.24|2564.32|2562.82|0
1721859900000|2024-07-24 22:25:00|2564.58|2563.08|2563.94|2562.44|2564.7|2563.2|2563.86|2562.36|0
1721860200000|2024-07-24 22:30:00|2563.98|2562.48|2564.87|2563.37|2564.87|2563.37|2563.94|2562.44|0
1721860500000|2024-07-24 22:35:00|2564.83|2563.33|2564.95|2563.45|2565.25|2563.75|2564.7|2563.2|0
1721860800000|2024-07-24 22:40:00|2564.96|2563.46|2565.16|2563.66|2565.25|2563.75|2564.78|2563.28|0
1721861100000|2024-07-24 22:45:00|2565.08|2563.58|2564.74|2563.24|2565.08|2563.58|2564.49|2562.99|0
1721861400000|2024-07-24 22:50:00|2564.7|2563.2|2564.57|2563.07|2564.87|2563.37|2564.23|2562.73|0
1721861700000|2024-07-24 22:55:00|2564.58|2563.08|2563.91|2562.41|2564.7|2563.2|2563.87|2562.37|0
1721862000000|2024-07-24 23:00:00|2564|2562.5|2563.15|2561.65|2564.08|2562.58|2563.07|2561.57|0
1721862300000|2024-07-24 23:05:00|2563.19|2561.69|2564.23|2562.73|2564.23|2562.73|2563.15|2561.65|0
1721862600000|2024-07-24 23:10:00|2564.24|2562.74|2564.11|2562.61|2564.32|2562.82|2563.94|2562.44|0
1721862900000|2024-07-24 23:15:00|2564.23|2562.73|2564.78|2563.28|2565.08|2563.58|2564.23|2562.73|0
1721863200000|2024-07-24 23:20:00|2564.79|2563.29|2564.4|2562.9|2564.87|2563.37|2564.4|2562.9|0
1721863500000|2024-07-24 23:25:00|2564.36|2562.86|2564.32|2562.82|2564.7|2563.2|2564.23|2562.73|0
1721863800000|2024-07-24 23:30:00|2564.28|2562.78|2564.32|2562.82|2564.4|2562.9|2563.86|2562.36|0
1721864100000|2024-07-24 23:35:00|2564.4|2562.9|2564.45|2562.95|2564.78|2563.28|2564.4|2562.9|0
1721864400000|2024-07-24 23:40:00|2564.4|2562.9|2564.11|2562.61|2564.4|2562.9|2563.64|2562.14|0
1721864700000|2024-07-24 23:45:00|2564.23|2562.73|2564.02|2562.52|2564.32|2562.82|2563.64|2562.14|0
1721865000000|2024-07-24 23:50:00|2564.03|2562.53|2564.11|2562.61|2564.49|2562.99|2564.02|2562.52|0
1721865300000|2024-07-24 23:55:00|2564.15|2562.65|2564.14|2562.64|2564.43|2562.93|2563.94|2562.44|0
1721865600000|2024-07-25 00:00:00|2564.13|2562.63|2563.1|2561.6|2564.67|2563.17|2562.89|2561.39|0
1721865900000|2024-07-25 00:05:00|2563.14|2561.64|2563.07|2561.57|2563.56|2562.06|2562.86|2561.36|0
1721866200000|2024-07-25 00:10:00|2563.06|2561.56|2563.29|2561.79|2563.29|2561.79|2562.45|2560.95|0
1721866500000|2024-07-25 00:15:00|2563.21|2561.71|2566.88|2565.38|2566.89|2565.39|2562.91|2561.41|0
1721866800000|2024-07-25 00:20:00|2566.47|2564.97|2566.9|2565.4|2567.72|2566.22|2566.47|2564.97|0
1721867100000|2024-07-25 00:25:00|2566.89|2565.39|2566.46|2564.96|2566.89|2565.39|2565.64|2564.14|0
1721867400000|2024-07-25 00:30:00|2566.47|2564.97|2565.62|2564.12|2566.47|2564.97|2565.62|2564.12|0
1721867700000|2024-07-25 00:35:00|2565.63|2564.13|2565.64|2564.14|2565.64|2564.14|2565.21|2563.71|0
1721868000000|2024-07-25 00:40:00|2565.63|2564.13|2565.64|2564.14|2565.64|2564.14|2565.22|2563.72|0
1721868300000|2024-07-25 00:45:00|2565.23|2563.73|2565.64|2564.14|2565.64|2564.14|2565.22|2563.72|0
1721868600000|2024-07-25 00:50:00|2565.65|2564.15|2566.07|2564.57|2566.48|2564.98|2565.65|2564.15|0
1721868900000|2024-07-25 00:55:00|2566.27|2564.77|2566.06|2564.56|2566.9|2565.4|2566.06|2564.56|0
1721869200000|2024-07-25 01:00:00|2565.65|2564.15|2564.82|2563.32|2565.85|2564.35|2564.82|2563.32|0
1721869500000|2024-07-25 01:05:00|2565.23|2563.73|2565.25|2563.75|2566.08|2564.58|2565.23|2563.73|0
1721869800000|2024-07-25 01:10:00|2565.04|2563.54|2564.42|2562.92|2565.25|2563.75|2564.21|2562.71|0
1721870100000|2024-07-25 01:15:00|2564.41|2562.91|2565.24|2563.74|2565.25|2563.75|2564.41|2562.91|0
1721870400000|2024-07-25 01:20:00|2565.23|2563.73|2564.81|2563.31|2565.24|2563.74|2564.81|2563.31|0
1721870700000|2024-07-25 01:25:00|2564.8|2563.3|2565.23|2563.73|2565.24|2563.74|2564.6|2563.1|0
1721871000000|2024-07-25 01:30:00|2565.24|2563.74|2564.4|2562.9|2565.24|2563.74|2564.4|2562.9|0
1721871300000|2024-07-25 01:35:00|2564.41|2562.91|2564.4|2562.9|2565.25|2563.75|2564.39|2562.89|0
1721871600000|2024-07-25 01:40:00|2564.39|2562.89|2563.57|2562.07|2564.4|2562.9|2563.15|2561.65|0
1721871900000|2024-07-25 01:45:00|2563.58|2562.08|2563.56|2562.06|2563.98|2562.48|2563.15|2561.65|0
1721872200000|2024-07-25 01:50:00|2563.57|2562.07|2563.56|2562.06|2564.39|2562.89|2563.56|2562.06|0
1721872500000|2024-07-25 01:55:00|2563.55|2562.05|2562.72|2561.22|2563.57|2562.07|2562.29|2560.79|0
1721872800000|2024-07-25 02:00:00|2562.73|2561.23|2561.87|2560.37|2563.14|2561.64|2561.87|2560.37|0
1721873100000|2024-07-25 02:05:00|2561.88|2560.38|2562.29|2560.79|2562.71|2561.21|2561.46|2559.96|0
1721873400000|2024-07-25 02:10:00|2562.3|2560.8|2562.29|2560.79|2562.3|2560.8|2561.45|2559.95|0
1721873700000|2024-07-25 02:15:00|2562.3|2560.8|2563.13|2561.63|2563.13|2561.63|2562.3|2560.8|0
1721874000000|2024-07-25 02:20:00|2563.54|2562.04|2563.12|2561.62|2564.37|2562.87|2563.12|2561.62|0
1721874300000|2024-07-25 02:25:00|2563.13|2561.63|2562.7|2561.2|2563.13|2561.63|2562.28|2560.78|0
1721874600000|2024-07-25 02:30:00|2562.71|2561.21|2560.62|2559.12|2562.71|2561.21|2560.61|2559.11|0
1721874900000|2024-07-25 02:35:00|2561.03|2559.53|2560.19|2558.69|2561.45|2559.95|2559.36|2557.86|0
1721875200000|2024-07-25 02:40:00|2560.18|2558.68|2559.78|2558.28|2560.2|2558.7|2559.77|2558.27|0
1721875500000|2024-07-25 02:45:00|2560.19|2558.69|2558.52|2557.02|2560.19|2558.69|2558.51|2557.01|0
1721875800000|2024-07-25 02:50:00|2558.53|2557.03|2558.51|2557.01|2558.95|2557.45|2558.51|2557.01|0
1721876100000|2024-07-25 02:55:00|2558.55|2557.05|2558.98|2557.48|2558.98|2557.48|2558.55|2557.05|0
1721876400000|2024-07-25 03:00:00|2558.99|2557.49|2559.82|2558.32|2560.23|2558.73|2558.99|2557.49|0
1721876700000|2024-07-25 03:05:00|2559.83|2558.33|2560.25|2558.75|2560.25|2558.75|2559.83|2558.33|0
1721877000000|2024-07-25 03:10:00|2560.24|2558.74|2559.41|2557.91|2560.25|2558.75|2559.41|2557.91|0
1721877300000|2024-07-25 03:15:00|2559.42|2557.92|2560.25|2558.75|2560.26|2558.76|2559.41|2557.91|0
1721877600000|2024-07-25 03:20:00|2560.26|2558.76|2560.7|2559.2|2560.7|2559.2|2559.85|2558.35|0
1721877900000|2024-07-25 03:25:00|2560.29|2558.79|2560.71|2559.21|2561.13|2559.63|2560.29|2558.79|0
1721878200000|2024-07-25 03:30:00|2560.72|2559.22|2560.71|2559.21|2562.39|2560.89|2560.3|2558.8|0
1721878500000|2024-07-25 03:35:00|2560.72|2559.22|2560.72|2559.22|2561.13|2559.63|2560.29|2558.79|0
1721878800000|2024-07-25 03:40:00|2560.71|2559.21|2560.31|2558.81|2560.73|2559.23|2560.3|2558.8|0
1721879100000|2024-07-25 03:45:00|2560.3|2558.8|2560.73|2559.23|2561.56|2560.06|2559.89|2558.39|0
1721879400000|2024-07-25 03:50:00|2560.93|2559.43|2560.71|2559.21|2561.55|2560.05|2560.3|2558.8|0
1721879700000|2024-07-25 03:55:00|2560.72|2559.22|2560.71|2559.21|2561.14|2559.64|2560.3|2558.8|0
1721880000000|2024-07-25 04:00:00|2560.72|2559.22|2560.31|2558.81|2560.72|2559.22|2560.29|2558.79|0
1721880300000|2024-07-25 04:05:00|2560.51|2559.01|2561.14|2559.64|2561.14|2559.64|2560.51|2559.01|0
1721880600000|2024-07-25 04:10:00|2561.13|2559.63|2561.13|2559.63|2561.14|2559.64|2560.71|2559.21|0
1721880900000|2024-07-25 04:15:00|2561.12|2559.62|2560.68|2559.18|2561.12|2559.62|2560.26|2558.76|0
1721881200000|2024-07-25 04:20:00|2560.27|2558.77|2559.86|2558.36|2560.69|2559.19|2559.85|2558.35|0
1721881500000|2024-07-25 04:25:00|2559.87|2558.37|2559.87|2558.37|2559.87|2558.37|2559.87|2558.37|0
1721881800000|2024-07-25 04:30:00|2559.88|2558.38|2559.88|2558.38|2559.88|2558.38|2559.44|2557.94|0
1721882100000|2024-07-25 04:35:00|2559.87|2558.37|2559.89|2558.39|2559.91|2558.41|2559.27|2557.77|0
1721882400000|2024-07-25 04:40:00|2559.88|2558.38|2559.48|2557.98|2559.89|2558.39|2559.47|2557.97|0
1721882700000|2024-07-25 04:45:00|2559.89|2558.39|2559.47|2557.97|2559.9|2558.4|2559.47|2557.97|0
1721883000000|2024-07-25 04:50:00|2559.48|2557.98|2559.86|2558.36|2559.86|2558.36|2559.02|2557.52|0
1721883300000|2024-07-25 04:55:00|2559.45|2557.95|2559.85|2558.35|2559.86|2558.36|2559.44|2557.94|0
1721883600000|2024-07-25 05:00:00|2559.64|2558.14|2559.86|2558.36|2559.86|2558.36|2559.03|2557.53|0
1721883900000|2024-07-25 05:05:00|2559.85|2558.35|2559.46|2557.96|2559.88|2558.38|2559.44|2557.94|0
1721884200000|2024-07-25 05:10:00|2559.67|2558.17|2559.46|2557.96|2559.87|2558.37|2559.04|2557.54|0
1721884500000|2024-07-25 05:15:00|2559.47|2557.97|2559.05|2557.55|2559.47|2557.97|2559.05|2557.55|0
1721884800000|2024-07-25 05:20:00|2559.04|2557.54|2559.06|2557.56|2559.47|2557.97|2559.04|2557.54|0
1721885100000|2024-07-25 05:25:00|2559.07|2557.57|2558.66|2557.16|2559.07|2557.57|2558.64|2557.14|0
1721885400000|2024-07-25 05:30:00|2558.65|2557.15|2559.04|2557.54|2559.46|2557.96|2557.81|2556.31|0
1721885700000|2024-07-25 05:35:00|2558.63|2557.13|2558.78|2557.28|2559.05|2557.55|2558.23|2556.73|0
1721886000000|2024-07-25 05:40:00|2558.77|2557.27|2558.35|2556.85|2558.79|2557.29|2558.35|2556.85|0
1721886300000|2024-07-25 05:45:00|2558.34|2556.84|2557.99|2556.49|2558.4|2556.9|2557.57|2556.07|0
1721886600000|2024-07-25 05:50:00|2558.4|2556.9|2557.98|2556.48|2558.4|2556.9|2557.98|2556.48|0
1721886900000|2024-07-25 05:55:00|2558.39|2556.89|2558.38|2556.88|2559.01|2557.51|2557.97|2556.47|0
1721887200000|2024-07-25 06:00:00|2557.97|2556.47|2552.48|2550.98|2558.08|2556.58|2552.48|2550.98|0
1721887500000|2024-07-25 06:05:00|2552.89|2551.39|2550.38|2548.88|2552.89|2551.39|2550.38|2548.88|0
1721887800000|2024-07-25 06:10:00|2550.39|2548.89|2548.73|2547.23|2550.39|2548.89|2546.63|2545.13|0
1721888100000|2024-07-25 06:15:00|2548.74|2547.24|2550.87|2549.37|2550.87|2549.37|2548.74|2547.24|0
1721888400000|2024-07-25 06:20:00|2550.88|2549.38|2549.68|2548.18|2552.58|2551.08|2548.86|2547.36|0
1721888700000|2024-07-25 06:25:00|2549.69|2548.19|2552.19|2550.69|2553.02|2551.52|2549.69|2548.19|0
1721889000000|2024-07-25 06:30:00|2552.4|2550.9|2551.3|2549.9|2553.85|2552.35|2551.3|2549.9|1
1721889300000|2024-07-25 06:35:00|2551.17|2549.77|2551.3|2549.9|2551.67|2550.27|2549.8|2548.4|57
1721889600000|2024-07-25 06:40:00|2550.3|2548.9|2551.42|2550.02|2551.67|2550.27|2550.3|2548.9|7
1721889900000|2024-07-25 06:45:00|2551.55|2550.15|2552.42|2551.02|2552.42|2551.02|2551.55|2550.15|16
1721890200000|2024-07-25 06:50:00|2552.17|2550.77|2552.42|2551.02|2552.42|2551.02|2552.17|2550.77|8
1721890500000|2024-07-25 06:55:00|2552.89|2551.39|2550.8|2549.3|2553.28|2551.78|2550.78|2549.28|0
1721890800000|2024-07-25 07:00:00|2550.39|2548.89|2544.35|2543.85|2552.72|2552.22|2543.22|2542.72|2431
1721891100000|2024-07-25 07:05:00|2544.22|2543.72|2540.35|2539.85|2544.97|2544.47|2540.35|2539.85|1774
1721891400000|2024-07-25 07:10:00|2540.1|2539.6|2542.35|2541.85|2542.6|2542.1|2538.85|2538.35|2006
1721891700000|2024-07-25 07:15:00|2542.1|2541.6|2545.85|2545.35|2548.97|2548.47|2541.35|2540.85|1915
1721892000000|2024-07-25 07:20:00|2545.6|2545.1|2541.85|2541.35|2546.35|2545.85|2541.72|2541.22|1033
1721892300000|2024-07-25 07:25:00|2541.6|2541.1|2546.1|2545.6|2546.35|2545.85|2540.72|2540.22|903
1721892600000|2024-07-25 07:30:00|2545.85|2545.35|2541.85|2541.35|2545.97|2545.47|2541.22|2540.72|1414
1721892900000|2024-07-25 07:35:00|2541.97|2541.47|2543.6|2543.1|2544.6|2544.1|2540.85|2540.35|1297
1721893200000|2024-07-25 07:40:00|2543.72|2543.22|2538.1|2537.6|2543.72|2543.22|2538.1|2537.6|1045
1721893500000|2024-07-25 07:45:00|2538.6|2538.1|2534.85|2534.35|2538.85|2538.35|2534.72|2534.22|1450
1721893800000|2024-07-25 07:50:00|2535.35|2534.85|2535.03|2534.53|2536.1|2535.6|2533.6|2533.1|1814
1721894100000|2024-07-25 07:55:00|2535.28|2534.78|2538.3|2537.8|2538.43|2537.93|2534.98|2534.48|608
1721894400000|2024-07-25 08:00:00|2538.18|2537.68|2534.93|2534.43|2538.68|2538.18|2534.68|2534.18|829
1721894700000|2024-07-25 08:05:00|2535.18|2534.68|2532.05|2531.55|2535.93|2535.43|2531.68|2531.18|983
1721895000000|2024-07-25 08:10:00|2532.43|2531.93|2528.55|2528.05|2533.18|2532.68|2528.55|2528.05|816
1721895300000|2024-07-25 08:15:00|2528.43|2527.93|2528.93|2528.43|2531.18|2530.68|2527.68|2527.18|784
1721895600000|2024-07-25 08:20:00|2529.3|2528.8|2528.68|2528.18|2529.93|2529.43|2527.68|2527.18|796
1721895900000|2024-07-25 08:25:00|2528.55|2528.05|2532.93|2532.43|2533.18|2532.68|2528.18|2527.68|1326
1721896200000|2024-07-25 08:30:00|2532.8|2532.3|2538.43|2537.93|2538.43|2537.93|2532.43|2531.93|1781
1721896500000|2024-07-25 08:35:00|2538.3|2537.8|2540.18|2539.68|2540.18|2539.68|2536.43|2535.93|764
1721896800000|2024-07-25 08:40:00|2540.05|2539.55|2540.93|2540.43|2541.18|2540.68|2539.68|2539.18|856
1721897100000|2024-07-25 08:45:00|2540.68|2540.18|2540.93|2540.43|2541.68|2541.18|2540.43|2539.93|854
1721897400000|2024-07-25 08:50:00|2540.68|2540.18|2540.05|2539.55|2541.43|2540.93|2539.68|2539.18|721
1721897700000|2024-07-25 08:55:00|2540.18|2539.68|2540.43|2539.93|2540.68|2540.18|2539.43|2538.93|906
1721898000000|2024-07-25 09:00:00|2540.68|2540.18|2539.68|2539.18|2541.18|2540.68|2539.43|2538.93|565
1721898300000|2024-07-25 09:05:00|2539.93|2539.43|2542.18|2541.68|2542.93|2542.43|2539.93|2539.43|602
1721898600000|2024-07-25 09:10:00|2541.93|2541.43|2537.93|2537.43|2542.55|2542.05|2537.68|2537.18|570
1721898900000|2024-07-25 09:15:00|2538.05|2537.55|2538.3|2537.8|2538.93|2538.43|2537.93|2537.43|626
1721899200000|2024-07-25 09:20:00|2538.43|2537.93|2536.8|2536.3|2538.68|2538.18|2536.18|2535.68|585
1721899500000|2024-07-25 09:25:00|2536.93|2536.43|2535.43|2534.93|2536.93|2536.43|2534.93|2534.43|489
1721899800000|2024-07-25 09:30:00|2535.3|2534.8|2536.43|2535.93|2537.43|2536.93|2535.05|2534.55|639
1721900100000|2024-07-25 09:35:00|2536.3|2535.8|2532.68|2532.18|2536.43|2535.93|2532.43|2531.93|628
1721900400000|2024-07-25 09:40:00|2532.93|2532.43|2532.68|2532.18|2534.68|2534.18|2532.43|2531.93|384
1721900700000|2024-07-25 09:45:00|2532.93|2532.43|2533.68|2533.18|2534.93|2534.43|2532.43|2531.93|498
1721901000000|2024-07-25 09:50:00|2533.55|2533.05|2533.18|2532.68|2534.68|2534.18|2533.05|2532.55|404
1721901300000|2024-07-25 09:55:00|2533.3|2532.8|2534.93|2534.43|2534.93|2534.43|2532.93|2532.43|422
1721901600000|2024-07-25 10:00:00|2535.18|2534.68|2533.18|2532.68|2536.43|2535.93|2532.93|2532.43|688
1721901900000|2024-07-25 10:05:00|2532.93|2532.43|2532.68|2532.18|2534.68|2534.18|2532.68|2532.18|349
1721902200000|2024-07-25 10:10:00|2532.8|2532.3|2530.93|2530.43|2533.3|2532.8|2530.93|2530.43|577
1721902500000|2024-07-25 10:15:00|2531.3|2530.8|2531.18|2530.68|2532.18|2531.68|2530.55|2530.05|707
1721902800000|2024-07-25 10:20:00|2530.93|2530.43|2531.43|2530.93|2533.43|2532.93|2530.93|2530.43|704
1721903100000|2024-07-25 10:25:00|2531.18|2530.68|2531.43|2530.93|2532.18|2531.68|2529.93|2529.43|689
1721903400000|2024-07-25 10:30:00|2531.18|2530.68|2532.18|2531.68|2532.43|2531.93|2530.68|2530.18|511
1721903700000|2024-07-25 10:35:00|2532.05|2531.55|2529.68|2529.18|2532.43|2531.93|2529.43|2528.93|447
1721904000000|2024-07-25 10:40:00|2529.55|2529.05|2529.43|2528.93|2530.8|2530.3|2528.68|2528.18|455
1721904300000|2024-07-25 10:45:00|2529.3|2528.8|2528.18|2527.68|2530.43|2529.93|2527.68|2527.18|641
1721904600000|2024-07-25 10:50:00|2528.43|2527.93|2529.68|2529.18|2529.68|2529.18|2528.18|2527.68|795
1721904900000|2024-07-25 10:55:00|2529.8|2529.3|2530.68|2530.18|2530.93|2530.43|2529.68|2529.18|679
1721905200000|2024-07-25 11:00:00|2530.93|2530.43|2533.55|2533.05|2533.93|2533.43|2530.93|2530.43|901
1721905500000|2024-07-25 11:05:00|2533.68|2533.18|2533.55|2533.05|2534.55|2534.05|2532.93|2532.43|475
1721905800000|2024-07-25 11:10:00|2533.43|2532.93|2536.43|2535.93|2536.43|2535.93|2533.43|2532.93|266
1721906100000|2024-07-25 11:15:00|2536.3|2535.8|2536.43|2535.93|2536.93|2536.43|2535.18|2534.68|303
1721906400000|2024-07-25 11:20:00|2536.68|2536.18|2535.68|2535.18|2537.18|2536.68|2535.68|2535.18|276
1721906700000|2024-07-25 11:25:00|2535.8|2535.3|2536.18|2535.68|2536.18|2535.68|2534.43|2533.93|261
1721907000000|2024-07-25 11:30:00|2536.3|2535.8|2537.68|2537.18|2537.8|2537.3|2535.18|2534.68|268
1721907300000|2024-07-25 11:35:00|2537.8|2537.3|2539.18|2538.68|2539.18|2538.68|2536.68|2536.18|385
1721907600000|2024-07-25 11:40:00|2539.07|2538.57|2538.44|2537.94|2540.32|2539.82|2538.32|2537.82|321
1721907900000|2024-07-25 11:45:00|2538.57|2538.07|2537.07|2536.57|2539.19|2538.69|2535.32|2534.82|515
1721908200000|2024-07-25 11:50:00|2537.32|2536.82|2536.32|2535.82|2537.69|2537.19|2536.07|2535.57|232
1721908500000|2024-07-25 11:55:00|2536.19|2535.69|2536.82|2536.32|2537.19|2536.69|2535.57|2535.07|618
1721908800000|2024-07-25 12:00:00|2536.57|2536.07|2539.07|2538.57|2539.69|2539.19|2536.57|2536.07|656
1721909100000|2024-07-25 12:05:00|2538.82|2538.32|2538.82|2538.32|2539.32|2538.82|2538.32|2537.82|411
1721909400000|2024-07-25 12:10:00|2538.57|2538.07|2539.82|2539.32|2540.07|2539.57|2538.07|2537.57|585
1721909700000|2024-07-25 12:15:00|2539.94|2539.44|2540.57|2540.07|2540.82|2540.32|2538.32|2537.82|499
1721910000000|2024-07-25 12:20:00|2540.44|2539.94|2538.82|2538.32|2540.57|2540.07|2538.82|2538.32|722
1721910300000|2024-07-25 12:25:00|2538.57|2538.07|2539.19|2538.69|2539.19|2538.69|2538.07|2537.57|337
1721910600000|2024-07-25 12:30:00|2539.07|2538.57|2538.32|2537.82|2542.07|2541.57|2538.19|2537.69|748
1721910900000|2024-07-25 12:35:00|2538.44|2537.94|2538.94|2538.44|2539.82|2539.32|2537.32|2536.82|648
1721911200000|2024-07-25 12:40:00|2539.07|2538.57|2539.57|2539.07|2540.07|2539.57|2538.07|2537.57|391
1721911500000|2024-07-25 12:45:00|2539.82|2539.32|2541.57|2541.07|2542.32|2541.82|2539.82|2539.32|397
1721911800000|2024-07-25 12:50:00|2541.44|2540.94|2541.82|2541.32|2541.82|2541.32|2539.57|2539.07|506
1721912100000|2024-07-25 12:55:00|2542.07|2541.57|2540.94|2540.44|2542.32|2541.82|2539.82|2539.32|421
1721912400000|2024-07-25 13:00:00|2540.32|2539.82|2539.19|2538.69|2541.82|2541.32|2539.07|2538.57|639
1721912700000|2024-07-25 13:05:00|2539.07|2538.57|2541.32|2540.82|2541.82|2541.32|2538.82|2538.32|498
1721913000000|2024-07-25 13:10:00|2541.44|2540.94|2542.07|2541.57|2543.07|2542.57|2541.44|2540.94|558
1721913300000|2024-07-25 13:15:00|2541.82|2541.32|2543.32|2542.82|2543.82|2543.32|2541.44|2540.94|576
1721913600000|2024-07-25 13:20:00|2543.57|2543.07|2545.57|2545.07|2545.69|2545.19|2543.44|2542.94|651
1721913900000|2024-07-25 13:25:00|2545.32|2544.82|2546.32|2545.82|2547.07|2546.57|2544.57|2544.07|685
1721914200000|2024-07-25 13:30:00|2546.07|2545.57|2546.07|2545.57|2548.32|2547.82|2545.44|2544.94|872
1721914500000|2024-07-25 13:35:00|2546.19|2545.69|2545.07|2544.57|2547.07|2546.57|2544.32|2543.82|844
1721914800000|2024-07-25 13:40:00|2545.19|2544.69|2547.07|2546.57|2547.82|2547.32|2544.19|2543.69|739
1721915100000|2024-07-25 13:45:00|2546.82|2546.32|2546.82|2546.32|2547.82|2547.32|2544.57|2544.07|788
1721915400000|2024-07-25 13:50:00|2547.07|2546.57|2547.07|2546.57|2548.57|2548.07|2545.57|2545.07|707
1721915700000|2024-07-25 13:55:00|2546.94|2546.44|2543.82|2543.32|2547.82|2547.32|2543.44|2542.94|1024
1721916000000|2024-07-25 14:00:00|2543.57|2543.07|2539.82|2539.32|2543.57|2543.07|2539.07|2538.57|1119
1721916300000|2024-07-25 14:05:00|2539.94|2539.44|2539.32|2538.82|2541.57|2541.07|2538.94|2538.44|758
1721916600000|2024-07-25 14:10:00|2539.05|2538.55|2537.92|2537.42|2540.8|2540.3|2536.05|2535.55|840
1721916900000|2024-07-25 14:15:00|2537.8|2537.3|2544.05|2543.55|2544.05|2543.55|2537.8|2537.3|974
1721917200000|2024-07-25 14:20:00|2543.67|2543.17|2547.3|2546.8|2547.3|2546.8|2543.05|2542.55|614
1721917500000|2024-07-25 14:25:00|2547.42|2546.92|2549.8|2549.3|2549.92|2549.42|2546.55|2546.05|1246
1721917800000|2024-07-25 14:30:00|2549.67|2549.17|2550.55|2550.05|2551.05|2550.55|2548.92|2548.42|1144
1721918100000|2024-07-25 14:35:00|2550.3|2549.8|2551.55|2551.05|2552.55|2552.05|2549.67|2549.17|935
1721918400000|2024-07-25 14:40:00|2551.3|2550.8|2554.3|2553.8|2554.55|2554.05|2550.55|2550.05|1258
1721918700000|2024-07-25 14:45:00|2554.17|2553.67|2555.3|2554.8|2555.3|2554.8|2553.05|2552.55|1056
1721919000000|2024-07-25 14:50:00|2555.17|2554.67|2557.55|2557.05|2558.05|2557.55|2555.05|2554.55|1391
1721919300000|2024-07-25 14:55:00|2557.42|2556.92|2560.05|2559.55|2560.55|2560.05|2557.05|2556.55|1241
1721919600000|2024-07-25 15:00:00|2559.92|2559.42|2561.05|2560.55|2561.3|2560.8|2558.8|2558.3|1195
1721919900000|2024-07-25 15:05:00|2560.92|2560.42|2560.55|2560.05|2561.05|2560.55|2559.3|2558.8|1175
1721920200000|2024-07-25 15:10:00|2560.8|2560.3|2561.05|2560.55|2562.42|2561.92|2560.05|2559.55|1648
1721920500000|2024-07-25 15:15:00|2560.92|2560.42|2562.8|2562.3|2563.8|2563.3|2560.8|2560.3|1464
1721920800000|2024-07-25 15:20:00|2562.55|2562.05|2563.72|2562.22|2563.92|2563.42|2561.8|2561.3|2988
1721921100000|2024-07-25 15:25:00|2563.31|2561.81|2562.45|2560.95|2563.31|2561.81|2562.01|2560.51|714
1721921400000|2024-07-25 15:30:00|2562.46|2560.96|2563.12|2561.72|2563.75|2562.35|2561.75|2560.35|209
1721921700000|2024-07-25 15:35:00|2563.25|2561.85|2563|2561.6|2563.75|2562.35|2561.87|2560.47|175
1721922000000|2024-07-25 15:40:00|2563.12|2561.72|2564.5|2563.1|2564.75|2563.35|2562.25|2560.85|57
1721922300000|2024-07-25 15:45:00|2564.62|2563.22|2564.37|2562.97|2566|2564.6|2564.37|2562.97|37
1721922600000|2024-07-25 15:50:00|2564.25|2562.85|2564.12|2562.72|2564.25|2562.85|2563.87|2562.47|16
1721922900000|2024-07-25 15:55:00|2564.37|2562.97|2566.17|2564.67|2566.18|2564.72|2563.75|2562.35|43
1721923200000|2024-07-25 16:00:00|2566.18|2564.68|2567.89|2566.39|2568.31|2566.81|2566.16|2564.66|0
1721923500000|2024-07-25 16:05:00|2567.88|2566.38|2566.52|2565.02|2568.3|2566.8|2565.61|2564.11|0
1721923800000|2024-07-25 16:10:00|2566.51|2565.01|2568.29|2566.79|2568.29|2566.79|2566.1|2564.6|0
1721924100000|2024-07-25 16:15:00|2568.28|2566.78|2569.63|2568.13|2570.05|2568.55|2567.85|2566.35|0
1721924400000|2024-07-25 16:20:00|2569.62|2568.12|2570.46|2568.96|2570.92|2569.42|2568.75|2567.25|0
1721924700000|2024-07-25 16:25:00|2570.45|2568.95|2570.39|2568.89|2570.87|2569.37|2569.56|2568.06|0
1721925000000|2024-07-25 16:30:00|2570.38|2568.88|2570.26|2568.76|2571.65|2570.15|2569.51|2568.01|0
1721925300000|2024-07-25 16:35:00|2570.27|2568.77|2571.9|2570.4|2572.3|2570.8|2569.82|2568.32|0
1721925600000|2024-07-25 16:40:00|2571.89|2570.39|2572.34|2570.84|2573.19|2571.69|2571.89|2570.39|0
1721925900000|2024-07-25 16:45:00|2572.35|2570.85|2570.32|2568.82|2572.77|2571.27|2569.47|2567.97|0
1721926200000|2024-07-25 16:50:00|2570.31|2568.81|2570.3|2568.8|2570.75|2569.25|2569.05|2567.55|0
1721926500000|2024-07-25 16:55:00|2570.31|2568.81|2570.72|2569.22|2571.16|2569.66|2569.88|2568.38|0
1721926800000|2024-07-25 17:00:00|2570.73|2569.23|2572.02|2570.52|2573.31|2571.81|2570.29|2568.79|0
1721927100000|2024-07-25 17:05:00|2572.01|2570.51|2574.5|2573|2574.51|2573.01|2571.59|2570.09|0
1721927400000|2024-07-25 17:10:00|2574.09|2572.59|2571.52|2570.02|2574.53|2573.03|2571.09|2569.59|0
1721927700000|2024-07-25 17:15:00|2571.93|2570.43|2569.37|2567.87|2571.94|2570.44|2568.95|2567.45|0
1721928000000|2024-07-25 17:20:00|2569.38|2567.88|2567.22|2565.72|2570.24|2568.74|2566.8|2565.3|0
1721928300000|2024-07-25 17:25:00|2567.23|2565.73|2567.64|2566.14|2568.52|2567.02|2566.79|2565.29|0
1721928600000|2024-07-25 17:30:00|2567.65|2566.15|2567.63|2566.13|2568.08|2566.58|2567.18|2565.68|0
1721928900000|2024-07-25 17:35:00|2567.84|2566.34|2568.06|2566.56|2568.49|2566.99|2567.19|2565.69|0
1721929200000|2024-07-25 17:40:00|2568.07|2566.57|2569.3|2567.8|2569.32|2567.82|2568.05|2566.55|0
1721929500000|2024-07-25 17:45:00|2569.31|2567.81|2568.42|2566.92|2569.31|2567.81|2567.16|2565.66|0
1721929800000|2024-07-25 17:50:00|2568.41|2566.91|2569.23|2567.73|2569.67|2568.17|2567.97|2566.47|0
1721930100000|2024-07-25 17:55:00|2569.22|2567.72|2570.5|2569|2571.35|2569.85|2568.79|2567.29|0
1721930400000|2024-07-25 18:00:00|2570.49|2568.99|2569.16|2567.66|2570.7|2569.2|2568.77|2567.27|0
1721930700000|2024-07-25 18:05:00|2569.17|2567.67|2568.28|2566.78|2570|2568.5|2568.28|2566.78|0
1721931000000|2024-07-25 18:10:00|2568.29|2566.79|2569.01|2567.51|2569.48|2567.98|2567.77|2566.27|0
1721931300000|2024-07-25 18:15:00|2569.02|2567.52|2569.02|2567.52|2569.44|2567.94|2568.57|2567.07|0
1721931600000|2024-07-25 18:20:00|2569.43|2567.93|2567.29|2565.79|2569.43|2567.93|2567.28|2565.78|0
1721931900000|2024-07-25 18:25:00|2567.7|2566.2|2568.36|2566.86|2569.43|2567.93|2567.28|2565.78|0
1721932200000|2024-07-25 18:30:00|2568.15|2566.65|2569.44|2567.94|2569.85|2568.35|2568.14|2566.64|0
1721932500000|2024-07-25 18:35:00|2569.43|2567.93|2568.97|2567.47|2569.65|2568.15|2567.69|2566.19|0
1721932800000|2024-07-25 18:40:00|2568.55|2567.05|2566.83|2565.33|2568.97|2567.47|2566.82|2565.32|0
1721933100000|2024-07-25 18:45:00|2566.84|2565.34|2564.34|2562.84|2567.19|2565.69|2563.9|2562.4|0
1721933400000|2024-07-25 18:50:00|2564.35|2562.85|2563.33|2561.83|2564.64|2563.14|2563.32|2561.82|0
1721933700000|2024-07-25 18:55:00|2563.53|2562.03|2563.76|2562.26|2565.46|2563.96|2563.31|2561.81|0
1721934000000|2024-07-25 19:00:00|2563.77|2562.27|2564.19|2562.69|2565.5|2564|2563.76|2562.26|0
1721934300000|2024-07-25 19:05:00|2564.2|2562.7|2564.21|2562.71|2565.06|2563.56|2563.77|2562.27|0
1721934600000|2024-07-25 19:10:00|2564.2|2562.7|2564.22|2562.72|2565.06|2563.56|2563.35|2561.85|0
1721934900000|2024-07-25 19:15:00|2564.21|2562.71|2565.48|2563.98|2565.49|2563.99|2563.76|2562.26|0
1721935200000|2024-07-25 19:20:00|2565.47|2563.97|2568.05|2566.55|2568.49|2566.99|2565.05|2563.55|0
1721935500000|2024-07-25 19:25:00|2568.04|2566.54|2568.53|2567.03|2569.83|2568.33|2567.63|2566.13|0
1721935800000|2024-07-25 19:30:00|2568.54|2567.04|2567.64|2566.14|2568.96|2567.46|2567.21|2565.71|0
1721936100000|2024-07-25 19:35:00|2567.65|2566.15|2565.9|2564.4|2567.66|2566.16|2565.45|2563.95|0
1721936400000|2024-07-25 19:40:00|2565.89|2564.39|2565.03|2563.53|2566.33|2564.83|2564.59|2563.09|0
1721936700000|2024-07-25 19:45:00|2565.02|2563.52|2564.58|2563.08|2565.03|2563.53|2562.43|2560.93|0
1721937000000|2024-07-25 19:50:00|2564.17|2562.67|2560.64|2559.14|2564.17|2562.67|2560.22|2558.72|0
1721937300000|2024-07-25 19:55:00|2560.63|2559.13|2559.36|2557.86|2561.51|2560.01|2559.33|2557.83|0
1721937600000|2024-07-25 20:00:00|2560.01|2558.51|2557.63|2556.13|2560.95|2559.45|2556.61|2555.11|0
1721937900000|2024-07-25 20:05:00|2557.59|2556.09|2559.03|2557.53|2559.16|2557.66|2557.34|2555.84|0
1721938200000|2024-07-25 20:10:00|2559.04|2557.54|2560.86|2559.36|2561.03|2559.53|2558.78|2557.28|0
1721938500000|2024-07-25 20:15:00|2560.94|2559.44|2559.03|2557.53|2560.94|2559.44|2559.03|2557.53|0
1721938800000|2024-07-25 20:20:00|2559.04|2557.54|2559.33|2557.83|2559.88|2558.38|2558.4|2556.9|0
1721939100000|2024-07-25 20:25:00|2559.37|2557.87|2559.88|2558.38|2560.09|2558.59|2559.16|2557.66|0
1721939400000|2024-07-25 20:30:00|2559.84|2558.34|2558.65|2557.15|2560.09|2558.59|2558.57|2557.07|0
1721939700000|2024-07-25 20:35:00|2558.74|2557.24|2558.95|2557.45|2559.03|2557.53|2558.31|2556.81|0
1721940000000|2024-07-25 20:40:00|2558.91|2557.41|2558.86|2557.36|2559.03|2557.53|2558.18|2556.68|0
1721940300000|2024-07-25 20:45:00|2558.87|2557.37|2560.09|2558.59|2560.18|2558.68|2558.87|2557.37|0
1721940600000|2024-07-25 20:50:00|2560.05|2558.55|2559.89|2558.39|2560.18|2558.68|2559.72|2558.22|0
1721940900000|2024-07-25 20:55:00|2559.9|2558.4|2561.06|2559.56|2561.23|2559.73|2559.9|2558.4|0
1721941200000|2024-07-25 21:00:00|2560.98|2559.48|2560.81|2559.31|2560.98|2559.48|2560.76|2559.26|0
1721941500000|2024-07-25 21:05:00|2560.8|2559.3|2560.85|2559.35|2560.85|2559.35|2560.59|2559.09|0
1721941800000|2024-07-25 21:10:00|2560.89|2559.39|2560.59|2559.09|2560.89|2559.39|2560.59|2559.09|0
1721942100000|2024-07-25 21:15:00|2560.6|2559.1|2560.25|2558.75|2560.68|2559.18|2560.25|2558.75|0
1721942400000|2024-07-25 21:20:00|2560.26|2558.76|2560.38|2558.88|2560.47|2558.97|2560.26|2558.76|0
1721942700000|2024-07-25 21:25:00|2560.64|2559.14|2560.56|2559.06|2560.64|2559.14|2560.47|2558.97|0
1721943000000|2024-07-25 21:30:00|2560.51|2559.01|2560.81|2559.31|2560.81|2559.31|2560.47|2558.97|0
1721943300000|2024-07-25 21:35:00|2560.85|2559.35|2560.85|2559.35|2560.85|2559.35|2560.68|2559.18|0
1721943600000|2024-07-25 21:40:00|2560.86|2559.36|2560.85|2559.35|2560.94|2559.44|2560.85|2559.35|0
1721943900000|2024-07-25 21:45:00|2560.9|2559.4|2561.11|2559.61|2561.11|2559.61|2560.9|2559.4|0
1721944200000|2024-07-25 21:50:00|2561.07|2559.57|2561.15|2559.65|2561.28|2559.78|2561.07|2559.57|0
1721944500000|2024-07-25 21:55:00|2561.07|2559.57|2561.07|2559.57|2561.45|2559.95|2560.98|2559.48|0
1721944800000|2024-07-25 22:00:00|2561.09|2559.59|2563.65|2562.15|2564.29|2562.79|2561.09|2559.59|0
1721945100000|2024-07-25 22:05:00|2563.61|2562.11|2563.15|2561.65|2564.29|2562.79|2562.21|2560.71|0
1721945400000|2024-07-25 22:10:00|2563.14|2561.64|2563.67|2562.17|2564.29|2562.79|2563.06|2561.56|0
1721945700000|2024-07-25 22:15:00|2563.58|2562.08|2562.65|2561.15|2563.88|2562.38|2562.56|2561.06|0
1721946000000|2024-07-25 22:20:00|2562.69|2561.19|2562.56|2561.06|2563.46|2561.96|2562.18|2560.68|0
1721946300000|2024-07-25 22:25:00|2562.44|2560.94|2561.97|2560.47|2562.65|2561.15|2561.8|2560.3|0
1721946600000|2024-07-25 22:30:00|2561.98|2560.48|2563.03|2561.53|2563.12|2561.62|2561.98|2560.48|0
1721946900000|2024-07-25 22:35:00|2562.9|2561.4|2562.56|2561.06|2563.29|2561.79|2562.48|2560.98|0
1721947200000|2024-07-25 22:40:00|2562.57|2561.07|2562.56|2561.06|2562.73|2561.23|2562.1|2560.6|0
1721947500000|2024-07-25 22:45:00|2562.48|2560.98|2562.36|2560.86|2562.79|2561.29|2562.27|2560.77|0
1721947800000|2024-07-25 22:50:00|2562.32|2560.82|2561.51|2560.01|2562.36|2560.86|2561.34|2559.84|0
1721948100000|2024-07-25 22:55:00|2561.52|2560.02|2561.6|2560.1|2561.9|2560.4|2561.52|2560.02|0
1721948400000|2024-07-25 23:00:00|2561.61|2560.11|2562.47|2560.97|2562.68|2561.18|2561.41|2559.91|0
1721948700000|2024-07-25 23:05:00|2562.59|2561.09|2562.38|2560.88|2562.68|2561.18|2562.3|2560.8|0
1721949000000|2024-07-25 23:10:00|2562.34|2560.84|2562|2560.5|2562.38|2560.88|2562|2560.5|0
1721949300000|2024-07-25 23:15:00|2561.99|2560.49|2562.21|2560.71|2562.47|2560.97|2561.75|2560.25|0
1721949600000|2024-07-25 23:20:00|2562.09|2560.59|2563.06|2561.56|2563.15|2561.65|2562.09|2560.59|0
1721949900000|2024-07-25 23:25:00|2563.15|2561.65|2562.85|2561.35|2563.15|2561.65|2562.59|2561.09|0
1721950200000|2024-07-25 23:30:00|2562.81|2561.31|2562.93|2561.43|2563.15|2561.65|2562.72|2561.22|0
1721950500000|2024-07-25 23:35:00|2562.94|2561.44|2563.06|2561.56|2563.15|2561.65|2562.85|2561.35|0
1721950800000|2024-07-25 23:40:00|2563.1|2561.6|2563.15|2561.65|2563.23|2561.73|2562.93|2561.43|0
1721951100000|2024-07-25 23:45:00|2563.14|2561.64|2562.76|2561.26|2563.15|2561.65|2562.59|2561.09|0
1721951400000|2024-07-25 23:50:00|2562.72|2561.22|2563.15|2561.65|2563.23|2561.73|2562.68|2561.18|0
1721951700000|2024-07-25 23:55:00|2563.23|2561.73|2563.53|2562.03|2563.61|2562.11|2562.93|2561.43|0
1721952000000|2024-07-26 00:00:00|2563.44|2561.94|2564.82|2563.32|2564.9|2563.4|2563.23|2561.73|0
1721952300000|2024-07-26 00:05:00|2564.86|2563.36|2565.75|2564.25|2565.96|2564.46|2564.86|2563.36|0
1721952600000|2024-07-26 00:10:00|2565.79|2564.29|2565.45|2563.95|2565.92|2564.42|2565.14|2563.64|0
1721952900000|2024-07-26 00:15:00|2565.49|2563.99|2563.87|2562.37|2565.58|2564.08|2563.25|2561.75|0
1721953200000|2024-07-26 00:20:00|2563.66|2562.16|2562.22|2560.72|2563.66|2562.16|2561.6|2560.1|0
1721953500000|2024-07-26 00:25:00|2562.01|2560.51|2561.81|2560.31|2562.43|2560.93|2561.6|2560.1|0
1721953800000|2024-07-26 00:30:00|2561.6|2560.1|2561.59|2560.09|2562.01|2560.51|2561.17|2559.67|0
1721954100000|2024-07-26 00:35:00|2561.58|2560.08|2562.43|2560.93|2562.43|2560.93|2561.58|2560.08|0
1721954400000|2024-07-26 00:40:00|2562.22|2560.72|2561.61|2560.11|2562.85|2561.35|2561.61|2560.11|0
1721954700000|2024-07-26 00:45:00|2561.2|2559.7|2560.76|2559.26|2562.02|2560.52|2560.76|2559.26|0
1721955000000|2024-07-26 00:50:00|2561.17|2559.67|2562.41|2560.91|2562.43|2560.93|2561.17|2559.67|0
1721955300000|2024-07-26 00:55:00|2562.42|2560.92|2562.01|2560.51|2562.42|2560.92|2562|2560.5|0
1721955600000|2024-07-26 01:00:00|2561.8|2560.3|2562.42|2560.92|2562.43|2560.93|2561.59|2560.09|0
1721955900000|2024-07-26 01:05:00|2562.41|2560.91|2562.01|2560.51|2562.85|2561.35|2562|2560.5|0
1721956200000|2024-07-26 01:10:00|2562.02|2560.52|2563.26|2561.76|2563.27|2561.77|2562.01|2560.51|0
1721956500000|2024-07-26 01:15:00|2563.06|2561.56|2562.86|2561.36|2563.29|2561.79|2562.44|2560.94|0
1721956800000|2024-07-26 01:20:00|2562.87|2561.37|2562.45|2560.95|2563.29|2561.79|2562.45|2560.95|0
1721957100000|2024-07-26 01:25:00|2562.86|2561.36|2562.45|2560.95|2562.86|2561.36|2562.44|2560.94|0
1721957400000|2024-07-26 01:30:00|2562.66|2561.16|2562.88|2561.38|2563.29|2561.79|2562.03|2560.53|0
1721957700000|2024-07-26 01:35:00|2562.89|2561.39|2563.73|2562.23|2563.74|2562.24|2562.88|2561.38|0
1721958000000|2024-07-26 01:40:00|2563.74|2562.24|2563.73|2562.23|2564.56|2563.06|2563.73|2562.23|0
1721958300000|2024-07-26 01:45:00|2563.52|2562.02|2564.15|2562.65|2564.57|2563.07|2563.31|2561.81|0
1721958600000|2024-07-26 01:50:00|2563.94|2562.44|2563.72|2562.22|2564.15|2562.65|2562.89|2561.39|0
1721958900000|2024-07-26 01:55:00|2563.73|2562.23|2564.14|2562.64|2564.35|2562.85|2563.73|2562.23|0
1721959200000|2024-07-26 02:00:00|2564.13|2562.63|2564.12|2562.62|2564.55|2563.05|2563.72|2562.22|0
1721959500000|2024-07-26 02:05:00|2564.13|2562.63|2564.55|2563.05|2564.55|2563.05|2563.91|2562.41|0
1721959800000|2024-07-26 02:10:00|2564.96|2563.46|2564.97|2563.47|2565.39|2563.89|2564.56|2563.06|0
1721960100000|2024-07-26 02:15:00|2564.76|2563.26|2564.98|2563.48|2564.99|2563.49|2564.55|2563.05|0
1721960400000|2024-07-26 02:20:00|2564.99|2563.49|2564.56|2563.06|2565.4|2563.9|2564.56|2563.06|0
1721960700000|2024-07-26 02:25:00|2564.15|2562.65|2564.58|2563.08|2564.98|2563.48|2564.15|2562.65|0
1721961000000|2024-07-26 02:30:00|2564.37|2562.87|2563.74|2562.24|2564.37|2562.87|2563.33|2561.83|0
1721961300000|2024-07-26 02:35:00|2563.73|2562.23|2563.72|2562.22|2563.74|2562.24|2563.31|2561.81|0
1721961600000|2024-07-26 02:40:00|2563.73|2562.23|2563.31|2561.81|2563.73|2562.23|2563.3|2561.8|0
1721961900000|2024-07-26 02:45:00|2563.3|2561.8|2563.3|2561.8|2563.71|2562.21|2563.3|2561.8|0
1721962200000|2024-07-26 02:50:00|2563.31|2561.81|2563.31|2561.81|2563.72|2562.22|2562.9|2561.4|0
1721962500000|2024-07-26 02:55:00|2563.32|2561.82|2562.48|2560.98|2563.32|2561.82|2562.48|2560.98|0
1721962800000|2024-07-26 03:00:00|2562.89|2561.39|2563.33|2561.83|2563.33|2561.83|2562.89|2561.39|0
1721963100000|2024-07-26 03:05:00|2563.32|2561.82|2562.07|2560.57|2563.75|2562.25|2562.07|2560.57|0
1721963400000|2024-07-26 03:10:00|2562.06|2560.56|2561.65|2560.15|2562.48|2560.98|2561.64|2560.14|0
1721963700000|2024-07-26 03:15:00|2561.64|2560.14|2563.05|2561.55|2563.05|2561.55|2561.64|2560.14|0
1721964000000|2024-07-26 03:20:00|2563.04|2561.54|2563.06|2561.56|2563.47|2561.97|2563.04|2561.54|0
1721964300000|2024-07-26 03:25:00|2563.26|2561.76|2563.48|2561.98|2563.89|2562.39|2563.26|2561.76|0
1721964600000|2024-07-26 03:30:00|2563.68|2562.18|2562.65|2561.15|2563.89|2562.39|2562.64|2561.14|0
1721964900000|2024-07-26 03:35:00|2563.06|2561.56|2563.06|2561.56|2563.06|2561.56|2562.64|2561.14|0
1721965200000|2024-07-26 03:40:00|2562.64|2561.14|2562.63|2561.13|2563.48|2561.98|2562.63|2561.13|0
1721965500000|2024-07-26 03:45:00|2562.64|2561.14|2562.63|2561.13|2562.64|2561.14|2562.22|2560.72|0
1721965800000|2024-07-26 03:50:00|2562.64|2561.14|2562.63|2561.13|2563.05|2561.55|2562.42|2560.92|0
1721966100000|2024-07-26 03:55:00|2562.84|2561.34|2563.45|2561.95|2563.45|2561.95|2562.63|2561.13|0
1721966400000|2024-07-26 04:00:00|2563.46|2561.96|2563.04|2561.54|2563.46|2561.96|2563.03|2561.53|0
1721966700000|2024-07-26 04:05:00|2563.05|2561.55|2563.88|2562.38|2563.88|2562.38|2563.04|2561.54|0
1721967000000|2024-07-26 04:10:00|2563.87|2562.37|2563.05|2561.55|2563.87|2562.37|2563.05|2561.55|0
1721967300000|2024-07-26 04:15:00|2563.06|2561.56|2563.05|2561.55|2563.06|2561.56|2563.05|2561.55|0
1721967600000|2024-07-26 04:20:00|2563.06|2561.56|2563.5|2562|2563.5|2562|2563.05|2561.55|0
1721967900000|2024-07-26 04:25:00|2563.49|2561.99|2563.51|2562.01|2563.93|2562.43|2563.07|2561.57|0
1721968200000|2024-07-26 04:30:00|2563.52|2562.02|2563.92|2562.42|2563.93|2562.43|2563.5|2562|0
1721968500000|2024-07-26 04:35:00|2563.93|2562.43|2563.93|2562.43|2563.93|2562.43|2563.92|2562.42|0
1721968800000|2024-07-26 04:40:00|2563.94|2562.44|2563.92|2562.42|2564.35|2562.85|2563.92|2562.42|0
1721969100000|2024-07-26 04:45:00|2563.93|2562.43|2564.34|2562.84|2564.34|2562.84|2563.92|2562.42|0
1721969400000|2024-07-26 04:50:00|2564.33|2562.83|2563.93|2562.43|2564.35|2562.85|2563.93|2562.43|0
1721969700000|2024-07-26 04:55:00|2563.73|2562.23|2563.93|2562.43|2564.76|2563.26|2563.73|2562.23|0
1721970000000|2024-07-26 05:00:00|2563.94|2562.44|2562.67|2561.17|2564.35|2562.85|2561.41|2559.91|0
1721970300000|2024-07-26 05:05:00|2562.66|2561.16|2562.66|2561.16|2563.49|2561.99|2562.24|2560.74|0
1721970600000|2024-07-26 05:10:00|2562.65|2561.15|2563.91|2562.41|2563.91|2562.41|2562.24|2560.74|0
1721970900000|2024-07-26 05:15:00|2563.7|2562.2|2563.9|2562.4|2563.91|2562.41|2563.49|2561.99|0
1721971200000|2024-07-26 05:20:00|2563.91|2562.41|2564.32|2562.82|2564.32|2562.82|2563.49|2561.99|0
1721971500000|2024-07-26 05:25:00|2564.73|2563.23|2565.14|2563.64|2565.14|2563.64|2564.52|2563.02|0
1721971800000|2024-07-26 05:30:00|2564.73|2563.23|2564.71|2563.21|2565.13|2563.63|2564.3|2562.8|0
1721972100000|2024-07-26 05:35:00|2564.3|2562.8|2562.65|2561.15|2564.73|2563.23|2562.65|2561.15|0
1721972400000|2024-07-26 05:40:00|2563.06|2561.56|2561.38|2559.88|2563.06|2561.56|2561.17|2559.67|0
1721972700000|2024-07-26 05:45:00|2561.39|2559.89|2560.13|2558.63|2561.39|2559.89|2560.12|2558.62|0
1721973000000|2024-07-26 05:50:00|2560.54|2559.04|2562.19|2560.69|2562.61|2561.11|2560.13|2558.63|0
1721973300000|2024-07-26 05:55:00|2562.18|2560.68|2562.16|2560.66|2562.6|2561.1|2561.75|2560.25|0
1721973600000|2024-07-26 06:00:00|2562.57|2561.07|2563.04|2561.54|2563.04|2561.54|2561.75|2560.25|0
1721973900000|2024-07-26 06:05:00|2563.05|2561.55|2566.46|2564.96|2566.87|2565.37|2563.05|2561.55|0
1721974200000|2024-07-26 06:10:00|2566.87|2565.37|2566.96|2565.46|2566.96|2565.46|2564.79|2563.29|0
1721974500000|2024-07-26 06:15:00|2566.97|2565.47|2565.3|2563.8|2567.38|2565.88|2565.3|2563.8|0
1721974800000|2024-07-26 06:20:00|2565.29|2563.79|2564.82|2563.32|2566.13|2564.63|2564.44|2562.94|0
1721975100000|2024-07-26 06:25:00|2564.41|2562.91|2564.41|2562.91|2565.24|2563.74|2563.98|2562.48|0
1721975400000|2024-07-26 06:30:00|2564.4|2562.9|2561.01|2559.61|2564.41|2562.91|2561.01|2559.61|19
1721976000000|2024-07-26 06:40:00|2560.51|2559.11|2560.01|2558.61|2560.51|2559.11|2559.38|2557.98|1
1721976300000|2024-07-26 06:45:00|2561.51|2560.11|2562.13|2560.73|2562.13|2560.73|2561.51|2560.11|1
1721976600000|2024-07-26 06:50:00|2562.26|2560.86|2560.88|2559.48|2562.63|2561.23|2560.51|2559.11|12
1721976900000|2024-07-26 06:55:00|2560.14|2558.64|2559.02|2557.52|2560.55|2559.05|2556.56|2555.06|0
1721977200000|2024-07-26 07:00:00|2557.79|2556.29|2559.68|2559.18|2562.43|2561.93|2552.43|2551.93|2285
1721977500000|2024-07-26 07:05:00|2559.81|2559.31|2555.56|2555.06|2560.31|2559.81|2555.31|2554.81|1283
1721977800000|2024-07-26 07:10:00|2555.68|2555.18|2561.06|2560.56|2561.06|2560.56|2554.81|2554.31|1828
1721978100000|2024-07-26 07:15:00|2560.93|2560.43|2555.06|2554.56|2563.68|2563.18|2554.81|2554.31|1550
1721978400000|2024-07-26 07:20:00|2555.31|2554.81|2559.31|2558.81|2560.06|2559.56|2555.06|2554.56|1013
1721978700000|2024-07-26 07:25:00|2559.56|2559.06|2561.06|2560.56|2562.31|2561.81|2559.31|2558.81|1172
1721979000000|2024-07-26 07:30:00|2561.31|2560.81|2560.81|2560.31|2563.31|2562.81|2560.56|2560.06|1228
1721979300000|2024-07-26 07:35:00|2560.68|2560.18|2559.56|2559.06|2561.31|2560.81|2559.18|2558.68|737
1721979600000|2024-07-26 07:40:00|2559.5|2559|2561|2560.5|2561.5|2561|2558.12|2557.62|754
1721979900000|2024-07-26 07:45:00|2561.12|2560.62|2561.25|2560.75|2562|2561.5|2559.87|2559.37|668
1721980200000|2024-07-26 07:50:00|2561.37|2560.87|2562.25|2561.75|2563.25|2562.75|2561.25|2560.75|644
1721980500000|2024-07-26 07:55:00|2562.37|2561.87|2562.75|2562.25|2564.25|2563.75|2562.25|2561.75|562
1721980800000|2024-07-26 08:00:00|2563|2562.5|2560.75|2560.25|2563.75|2563.25|2560.5|2560|529
1721981100000|2024-07-26 08:05:00|2560.5|2560|2564.12|2563.62|2564.5|2564|2560.25|2559.75|473
1721981400000|2024-07-26 08:10:00|2564.25|2563.75|2564.5|2564|2565.25|2564.75|2563.5|2563|507
1721981700000|2024-07-26 08:15:00|2564.75|2564.25|2566.75|2566.25|2568|2567.5|2564.75|2564.25|531
1721982000000|2024-07-26 08:20:00|2566.87|2566.37|2566.5|2566|2567.25|2566.75|2565.62|2565.12|449
1721982300000|2024-07-26 08:25:00|2566.75|2566.25|2568.5|2568|2568.5|2568|2566.75|2566.25|443
1721982600000|2024-07-26 08:30:00|2568.75|2568.25|2569.5|2569|2570.62|2570.12|2568|2567.5|575
1721982900000|2024-07-26 08:35:00|2570|2569.5|2569.62|2569.12|2570.5|2570|2568.75|2568.25|518
1721983200000|2024-07-26 08:40:00|2569.5|2569|2568.5|2568|2569.75|2569.25|2568|2567.5|299
1721983500000|2024-07-26 08:45:00|2568.62|2568.12|2569.5|2569|2569.75|2569.25|2568.25|2567.75|361
1721983800000|2024-07-26 08:50:00|2569.25|2568.75|2568.5|2568|2569.25|2568.75|2567.75|2567.25|258
1721984100000|2024-07-26 08:55:00|2568.25|2567.75|2569.5|2569|2569.75|2569.25|2567.5|2567|279
1721984400000|2024-07-26 09:00:00|2569.25|2568.75|2568.5|2568|2569.75|2569.25|2567.75|2567.25|326
1721984700000|2024-07-26 09:05:00|2568.37|2567.87|2569|2568.5|2569|2568.5|2567.5|2567|293
1721985000000|2024-07-26 09:10:00|2568.75|2568.25|2567.25|2566.75|2569.75|2569.25|2566.75|2566.25|602
1721985300000|2024-07-26 09:15:00|2567.5|2567|2566.87|2566.37|2568|2567.5|2566.75|2566.25|333
1721985600000|2024-07-26 09:20:00|2566.75|2566.25|2566.75|2566.25|2567|2566.5|2565.75|2565.25|340
1721985900000|2024-07-26 09:25:00|2566.5|2566|2561.5|2561|2566.62|2566.12|2561.37|2560.87|506
1721986200000|2024-07-26 09:30:00|2561.62|2561.12|2563.25|2562.75|2563.75|2563.25|2561|2560.5|720
1721986500000|2024-07-26 09:35:00|2563|2562.5|2566.25|2565.75|2566.25|2565.75|2562.75|2562.25|396
1721986800000|2024-07-26 09:40:00|2566|2565.5|2566.25|2565.75|2566.5|2566|2565.37|2564.87|294
1721987100000|2024-07-26 09:45:00|2566|2565.5|2567.5|2567|2568.12|2567.62|2566|2565.5|289
1721987400000|2024-07-26 09:50:00|2567.75|2567.25|2570|2569.5|2570.25|2569.75|2567|2566.5|322
1721987700000|2024-07-26 09:55:00|2570.12|2569.62|2569.25|2568.75|2570.25|2569.75|2569|2568.5|329
1721988000000|2024-07-26 10:00:00|2569.37|2568.87|2569.5|2569|2570|2569.5|2568.75|2568.25|324
1721988300000|2024-07-26 10:05:00|2569.37|2568.87|2569.75|2569.25|2570|2569.5|2569.25|2568.75|148
1721988600000|2024-07-26 10:10:00|2569.87|2569.37|2568.5|2568|2570.12|2569.62|2568|2567.5|302
1721988900000|2024-07-26 10:15:00|2568.37|2567.87|2568.5|2568|2569.25|2568.75|2568.37|2567.87|252
1721989200000|2024-07-26 10:20:00|2568.37|2567.87|2568.25|2567.75|2569.25|2568.75|2568|2567.5|262
1721989500000|2024-07-26 10:25:00|2568.37|2567.87|2568.25|2567.75|2569.5|2569|2568.25|2567.75|290
1721989800000|2024-07-26 10:30:00|2568.5|2568|2570.75|2570.25|2570.75|2570.25|2568.5|2568|327
1721990100000|2024-07-26 10:35:00|2571|2570.5|2569.5|2569|2571.25|2570.75|2569|2568.5|323
1721990400000|2024-07-26 10:40:00|2569.37|2568.87|2570.5|2570|2570.5|2570|2569.25|2568.75|231
1721990700000|2024-07-26 10:45:00|2570.37|2569.87|2570|2569.5|2570.5|2570|2569.25|2568.75|278
1721991000000|2024-07-26 10:50:00|2570.12|2569.62|2570.75|2570.25|2570.75|2570.25|2569.5|2569|211
1721991300000|2024-07-26 10:55:00|2570.5|2570|2569.75|2569.25|2570.5|2570|2569.5|2569|211
1721991600000|2024-07-26 11:00:00|2569.62|2569.12|2569.5|2569|2570.5|2570|2569|2568.5|314
1721991900000|2024-07-26 11:05:00|2569.75|2569.25|2570.5|2570|2570.5|2570|2569.37|2568.87|165
1721992200000|2024-07-26 11:10:00|2570.37|2569.87|2570.75|2570.25|2571.12|2570.62|2569.37|2568.87|312
1721992500000|2024-07-26 11:15:00|2570.5|2570|2569.75|2569.25|2570.75|2570.25|2569.75|2569.25|287
1721992800000|2024-07-26 11:20:00|2569.5|2569|2568.5|2568|2569.75|2569.25|2568|2567.5|311
1721993100000|2024-07-26 11:25:00|2568.37|2567.87|2570.25|2569.75|2570.25|2569.75|2568|2567.5|313
1721993400000|2024-07-26 11:30:00|2570|2569.5|2571.5|2571|2571.75|2571.25|2570|2569.5|357
1721993700000|2024-07-26 11:35:00|2571.37|2570.87|2572.25|2571.75|2573.25|2572.75|2571.25|2570.75|397
1721994000000|2024-07-26 11:40:00|2571.93|2571.43|2573.43|2572.93|2573.43|2572.93|2571.68|2571.18|594
1721994300000|2024-07-26 11:45:00|2573.18|2572.68|2577.18|2576.68|2577.43|2576.93|2573.18|2572.68|1094
1721994600000|2024-07-26 11:50:00|2576.93|2576.43|2577.93|2577.43|2577.93|2577.43|2576.18|2575.68|768
1721994900000|2024-07-26 11:55:00|2578.18|2577.68|2577.43|2576.93|2578.18|2577.68|2575.93|2575.43|606
1721995200000|2024-07-26 12:00:00|2577.18|2576.68|2577.43|2576.93|2578.18|2577.68|2576.93|2576.43|611
1721995500000|2024-07-26 12:05:00|2577.18|2576.68|2576.93|2576.43|2577.43|2576.93|2576.18|2575.68|364
1721995800000|2024-07-26 12:10:00|2577.05|2576.55|2577.93|2577.43|2578.18|2577.68|2577.05|2576.55|384
1721996100000|2024-07-26 12:15:00|2577.68|2577.18|2576.93|2576.43|2577.93|2577.43|2576.68|2576.18|312
1721996400000|2024-07-26 12:20:00|2576.8|2576.3|2578.68|2578.18|2578.8|2578.3|2576.8|2576.3|417
1721996700000|2024-07-26 12:25:00|2578.8|2578.3|2577.8|2577.3|2578.93|2578.43|2577.18|2576.68|362
1721997000000|2024-07-26 12:30:00|2577.68|2577.18|2574.3|2573.8|2579.93|2579.43|2574.3|2573.8|972
1721997300000|2024-07-26 12:35:00|2574.43|2573.93|2575.05|2574.55|2575.18|2574.68|2572.8|2572.3|630
1721997600000|2024-07-26 12:40:00|2575.18|2574.68|2573.18|2572.68|2575.68|2575.18|2572.68|2572.18|313
1721997900000|2024-07-26 12:45:00|2573.05|2572.55|2574.68|2574.18|2575.18|2574.68|2572.8|2572.3|345
1721998200000|2024-07-26 12:50:00|2574.8|2574.3|2574.68|2574.18|2576.05|2575.55|2574.18|2573.68|310
1721998500000|2024-07-26 12:55:00|2574.93|2574.43|2575.93|2575.43|2576.43|2575.93|2574.18|2573.68|403
1721998800000|2024-07-26 13:00:00|2576.18|2575.68|2575.55|2575.05|2576.43|2575.93|2575.05|2574.55|369
1721999100000|2024-07-26 13:05:00|2575.43|2574.93|2575.68|2575.18|2576.68|2576.18|2575.43|2574.93|384
1721999400000|2024-07-26 13:10:00|2575.8|2575.3|2573.93|2573.43|2575.8|2575.3|2573.43|2572.93|517
1721999700000|2024-07-26 13:15:00|2574.18|2573.68|2571.93|2571.43|2574.43|2573.93|2571.93|2571.43|426
1722000000000|2024-07-26 13:20:00|2571.68|2571.18|2570.68|2570.18|2571.93|2571.43|2570.68|2570.18|681
1722000300000|2024-07-26 13:25:00|2570.8|2570.3|2572.18|2571.68|2572.68|2572.18|2570.68|2570.18|520
1722000600000|2024-07-26 13:30:00|2572.05|2571.55|2571.43|2570.93|2572.18|2571.68|2569.68|2569.18|755
1722000900000|2024-07-26 13:35:00|2571.68|2571.18|2572.55|2572.05|2573.93|2573.43|2571.43|2570.93|715
1722001200000|2024-07-26 13:40:00|2572.43|2571.93|2573.68|2573.18|2573.68|2573.18|2570.93|2570.43|905
1722001500000|2024-07-26 13:45:00|2573.55|2573.05|2573.18|2572.68|2574.68|2574.18|2571.43|2570.93|1160
1722001800000|2024-07-26 13:50:00|2573.43|2572.93|2575.68|2575.18|2575.68|2575.18|2572.93|2572.43|753
1722002100000|2024-07-26 13:55:00|2575.8|2575.3|2578.3|2577.8|2578.3|2577.8|2575.8|2575.3|843
1722002400000|2024-07-26 14:00:00|2577.68|2577.18|2581.05|2580.55|2581.93|2581.43|2577.68|2577.18|970
1722002700000|2024-07-26 14:05:00|2580.93|2580.43|2578.05|2577.55|2581.43|2580.93|2577.68|2577.18|753
1722003000000|2024-07-26 14:10:00|2577.86|2577.36|2575.24|2574.74|2579.74|2579.24|2574.99|2574.49|602
1722003300000|2024-07-26 14:15:00|2574.99|2574.49|2575.99|2575.49|2577.49|2576.99|2574.74|2574.24|519
1722003600000|2024-07-26 14:20:00|2576.24|2575.74|2579.74|2579.24|2580.24|2579.74|2575.99|2575.49|842
1722003900000|2024-07-26 14:25:00|2579.86|2579.36|2576.74|2576.24|2580.24|2579.74|2576.74|2576.24|545
1722004200000|2024-07-26 14:30:00|2576.99|2576.49|2575.74|2575.24|2577.86|2577.36|2575.24|2574.74|667
1722004500000|2024-07-26 14:35:00|2575.86|2575.36|2577.24|2576.74|2577.49|2576.99|2575.49|2574.99|499
1722004800000|2024-07-26 14:40:00|2577.36|2576.86|2579.49|2578.99|2580.24|2579.74|2576.99|2576.49|568
1722005100000|2024-07-26 14:45:00|2579.74|2579.24|2579.49|2578.99|2580.49|2579.99|2578.49|2577.99|550
1722005400000|2024-07-26 14:50:00|2579.36|2578.86|2579.24|2578.74|2579.74|2579.24|2577.99|2577.49|500
1722005700000|2024-07-26 14:55:00|2579.11|2578.61|2580.49|2579.99|2580.99|2580.49|2578.99|2578.49|793
1722006000000|2024-07-26 15:00:00|2580.74|2580.24|2580.99|2580.49|2582.49|2581.99|2580.74|2580.24|1060
1722006300000|2024-07-26 15:05:00|2580.74|2580.24|2582.24|2581.74|2582.74|2582.24|2580.74|2580.24|930
1722006600000|2024-07-26 15:10:00|2582.36|2581.86|2581.24|2580.74|2582.49|2581.99|2579.24|2578.74|802
1722006900000|2024-07-26 15:15:00|2580.99|2580.49|2580.99|2580.49|2581.49|2580.99|2579.74|2579.24|2227
1722007200000|2024-07-26 15:20:00|2580.86|2580.36|2581.33|2579.83|2581.99|2581.49|2580.36|2579.83|1389
1722007500000|2024-07-26 15:25:00|2581.32|2579.82|2581.38|2579.88|2582.32|2580.82|2580.85|2579.35|1111
1722007800000|2024-07-26 15:30:00|2581.39|2579.89|2580.44|2579.04|2581.81|2580.31|2580.19|2578.79|307
1722008100000|2024-07-26 15:35:00|2580.06|2578.66|2580.31|2578.91|2581.19|2579.79|2578.81|2577.41|409
1722008400000|2024-07-26 15:40:00|2581.44|2580.04|2580.81|2579.41|2581.56|2580.16|2579.44|2578.04|187
1722008700000|2024-07-26 15:45:00|2580.94|2579.54|2581.06|2579.66|2581.06|2579.66|2580.81|2579.41|5
1722009000000|2024-07-26 15:50:00|2581.44|2580.04|2581.69|2580.29|2582.81|2581.41|2581.44|2580.04|10
1722009300000|2024-07-26 15:55:00|2581.56|2580.16|2582.36|2580.86|2583.19|2581.79|2581.56|2580.16|55
1722009600000|2024-07-26 16:00:00|2582.37|2580.87|2583.65|2582.15|2583.66|2582.16|2581.94|2580.44|0
1722009900000|2024-07-26 16:05:00|2583.24|2581.74|2584.53|2583.03|2584.53|2583.03|2583.23|2581.73|0
1722010200000|2024-07-26 16:10:00|2584.12|2582.62|2582.81|2581.31|2584.55|2583.05|2581.97|2580.47|0
1722010500000|2024-07-26 16:15:00|2582.82|2581.32|2582.41|2580.91|2583.26|2581.76|2581.98|2580.48|0
1722010800000|2024-07-26 16:20:00|2582.4|2580.9|2582.42|2580.92|2582.85|2581.35|2581.98|2580.48|0
1722011100000|2024-07-26 16:25:00|2582.83|2581.33|2582.86|2581.36|2583.72|2582.22|2582.42|2580.92|0
1722011400000|2024-07-26 16:30:00|2582.87|2581.37|2582.87|2581.37|2583.73|2582.23|2582.87|2581.37|0
1722011700000|2024-07-26 16:35:00|2582.88|2581.38|2582.88|2581.38|2583.29|2581.79|2582.01|2580.51|0
1722012000000|2024-07-26 16:40:00|2582.89|2581.39|2584.18|2582.68|2584.6|2583.1|2582.88|2581.38|0
1722012300000|2024-07-26 16:45:00|2584.19|2582.69|2582.94|2581.44|2584.62|2583.12|2582.91|2581.41|0
1722012600000|2024-07-26 16:50:00|2583.15|2581.65|2584.58|2583.08|2584.99|2583.49|2582.93|2581.43|0
1722012900000|2024-07-26 16:55:00|2584.99|2583.49|2585.07|2583.57|2585.5|2584|2584.16|2582.66|0
1722013200000|2024-07-26 17:00:00|2585.08|2583.58|2585.07|2583.57|2585.9|2584.4|2584.21|2582.71|0
1722013500000|2024-07-26 17:05:00|2585.06|2583.56|2584.18|2582.68|2585.08|2583.58|2584.17|2582.67|0
1722013800000|2024-07-26 17:10:00|2584.59|2583.09|2584.6|2583.1|2585.87|2584.37|2584.18|2582.68|0
1722014100000|2024-07-26 17:15:00|2584.61|2583.11|2585.04|2583.54|2585.87|2584.37|2584.6|2583.1|0
1722014400000|2024-07-26 17:20:00|2585.45|2583.95|2585.85|2584.35|2585.87|2584.37|2585.02|2583.52|0
1722014700000|2024-07-26 17:25:00|2585.86|2584.36|2586.74|2585.24|2586.75|2585.25|2585.44|2583.94|0
1722015000000|2024-07-26 17:30:00|2586.73|2585.23|2584.55|2583.05|2586.94|2585.44|2583.92|2582.42|0
1722015300000|2024-07-26 17:35:00|2584.54|2583.04|2581.49|2579.99|2584.54|2583.04|2580.65|2579.15|0
1722015600000|2024-07-26 17:40:00|2581.69|2580.19|2581.52|2580.02|2582.76|2581.26|2580.66|2579.16|0
1722015900000|2024-07-26 17:45:00|2581.11|2579.61|2581.52|2580.02|2583.67|2582.17|2581.08|2579.58|0
1722016200000|2024-07-26 17:50:00|2581.53|2580.03|2582.8|2581.3|2582.8|2581.3|2580.66|2579.16|0
1722016500000|2024-07-26 17:55:00|2582.79|2581.29|2582.39|2580.89|2582.81|2581.31|2581.93|2580.43|0
1722016800000|2024-07-26 18:00:00|2582.38|2580.88|2582.38|2580.88|2583.25|2581.75|2581.96|2580.46|0
1722017100000|2024-07-26 18:05:00|2582.18|2580.68|2582.82|2581.32|2582.83|2581.33|2581.53|2580.03|0
1722017400000|2024-07-26 18:10:00|2582.83|2581.33|2582.81|2581.31|2583.67|2582.17|2582.4|2580.9|0
1722017700000|2024-07-26 18:15:00|2582.82|2581.32|2581.93|2580.43|2583.66|2582.16|2581.52|2580.02|0
1722018000000|2024-07-26 18:20:00|2581.92|2580.42|2582.78|2581.28|2582.99|2581.49|2581.5|2580|0
1722018300000|2024-07-26 18:25:00|2582.77|2581.27|2582.33|2580.83|2583.62|2582.12|2582.32|2580.82|0
1722018600000|2024-07-26 18:30:00|2582.32|2580.82|2582.74|2581.24|2583.15|2581.65|2581.88|2580.38|0
1722018900000|2024-07-26 18:35:00|2582.94|2581.44|2583.15|2581.65|2583.17|2581.67|2582.3|2580.8|0
1722019200000|2024-07-26 18:40:00|2583.16|2581.66|2581.88|2580.38|2583.16|2581.66|2579.71|2578.21|0
1722019500000|2024-07-26 18:45:00|2581.87|2580.37|2581.86|2580.36|2582.3|2580.8|2581|2579.5|0
1722019800000|2024-07-26 18:50:00|2581.87|2580.37|2580.56|2579.06|2582.28|2580.78|2580.55|2579.05|0
1722020100000|2024-07-26 18:55:00|2580.57|2579.07|2580.56|2579.06|2581.83|2580.33|2580.54|2579.04|0
1722020400000|2024-07-26 19:00:00|2580.55|2579.05|2580.12|2578.62|2580.97|2579.47|2580.11|2578.61|0
1722020700000|2024-07-26 19:05:00|2580.11|2578.61|2580.99|2579.49|2580.99|2579.49|2579.26|2577.76|0
1722021000000|2024-07-26 19:10:00|2580.98|2579.48|2581|2579.5|2581.87|2580.37|2580.55|2579.05|0
1722021300000|2024-07-26 19:15:00|2581.01|2579.51|2580.58|2579.08|2581.43|2579.93|2579.72|2578.22|0
1722021600000|2024-07-26 19:20:00|2580.57|2579.07|2581.87|2580.37|2581.87|2580.37|2580.57|2579.07|0
1722021900000|2024-07-26 19:25:00|2581.88|2580.38|2582.31|2580.81|2583.17|2581.67|2581.45|2579.95|0
1722022200000|2024-07-26 19:30:00|2582.3|2580.8|2579.27|2577.77|2582.31|2580.81|2578.42|2576.92|0
1722022500000|2024-07-26 19:35:00|2579.26|2577.76|2580.12|2578.62|2580.54|2579.04|2578.84|2577.34|0
1722022800000|2024-07-26 19:40:00|2580.13|2578.63|2582.29|2580.79|2582.29|2580.79|2580.12|2578.62|0
1722023100000|2024-07-26 19:45:00|2582.28|2580.78|2582.69|2581.19|2583.14|2581.64|2581.42|2579.92|0
1722023400000|2024-07-26 19:50:00|2582.71|2581.21|2580.89|2579.39|2583.56|2582.06|2580.48|2578.98|0
1722023700000|2024-07-26 19:55:00|2580.9|2579.4|2585.14|2583.64|2585.16|2583.66|2580.44|2578.94|0
1722024000000|2024-07-26 20:00:00|2584.85|2583.35|2584.31|2582.81|2585.24|2583.74|2583.46|2581.96|0
1722024300000|2024-07-26 20:05:00|2584.35|2582.85|2585.24|2583.74|2585.45|2583.95|2583.93|2582.43|0
1722024600000|2024-07-26 20:10:00|2585.28|2583.78|2585.07|2583.57|2585.91|2584.41|2584.98|2583.48|0
1722024900000|2024-07-26 20:15:00|2585.11|2583.61|2584.81|2583.31|2585.32|2583.82|2584.6|2583.1|0
1722025200000|2024-07-26 20:20:00|2584.77|2583.27|2585.45|2583.95|2585.45|2583.95|2584.77|2583.27|0
1722025500000|2024-07-26 20:25:00|2585.44|2583.94|2585.53|2584.03|2585.62|2584.12|2585.07|2583.57|0
1722025800000|2024-07-26 20:30:00|2585.49|2583.99|2585.32|2583.82|2585.53|2584.03|2585.15|2583.65|0
1722026100000|2024-07-26 20:35:00|2585.24|2583.74|2584.98|2583.48|2585.24|2583.74|2584.77|2583.27|0
1722026400000|2024-07-26 20:40:00|2584.9|2583.4|2584.98|2583.48|2585.02|2583.52|2584.77|2583.27|0
1722026700000|2024-07-26 20:45:00|2584.85|2583.35|2584.85|2583.35|2584.98|2583.48|2584.77|2583.27|0
1722027000000|2024-07-26 20:50:00|2584.77|2583.27|2584.69|2583.19|2584.85|2583.35|2584.6|2583.1|0
1722027300000|2024-07-26 20:55:00|2584.68|2583.18|2584.73|2583.23|2584.77|2583.27|2584.47|2582.97|0
1722027600000|2024-07-26 21:00:00|2584.69|2583.19|2584.69|2583.19|2584.69|2583.19|2584.69|2583.19|0
1722204000000|2024-07-28 22:00:00|2587.01|2585.51|2586.18|2584.68|2587.61|2586.11|2586.18|2584.68|0
1722204300000|2024-07-28 22:05:00|2586.13|2584.63|2586.81|2585.31|2587.36|2585.86|2585.92|2584.42|0
1722204600000|2024-07-28 22:10:00|2586.82|2585.32|2587.41|2585.91|2587.45|2585.95|2586.51|2585.01|0
1722204900000|2024-07-28 22:15:00|2587.45|2585.95|2588.17|2586.67|2588.68|2587.18|2587.32|2585.82|0
1722205200000|2024-07-28 22:20:00|2588.25|2586.75|2588.55|2587.05|2588.68|2587.18|2587.7|2586.2|0
1722205500000|2024-07-28 22:25:00|2588.59|2587.09|2588.58|2587.08|2589.55|2588.05|2588.46|2586.96|0
1722205800000|2024-07-28 22:30:00|2588.49|2586.99|2588.88|2587.38|2588.97|2587.47|2588.11|2586.61|0
1722206100000|2024-07-28 22:35:00|2588.84|2587.34|2588.88|2587.38|2588.97|2587.47|2588.42|2586.92|0
1722206400000|2024-07-28 22:40:00|2588.8|2587.3|2589.64|2588.14|2589.73|2588.23|2588.8|2587.3|0
1722206700000|2024-07-28 22:45:00|2589.6|2588.1|2589.27|2587.77|2589.64|2588.14|2588.88|2587.38|0
1722207000000|2024-07-28 22:50:00|2589.19|2587.69|2589.48|2587.98|2589.48|2587.98|2588.89|2587.39|0
1722207300000|2024-07-28 22:55:00|2589.49|2587.99|2589.74|2588.24|2590.08|2588.58|2589.48|2587.98|0
1722207600000|2024-07-28 23:00:00|2589.65|2588.15|2589.81|2588.31|2590.4|2588.9|2589.65|2588.15|0
1722207900000|2024-07-28 23:05:00|2589.73|2588.23|2589.56|2588.06|2590.02|2588.52|2589.56|2588.06|0
1722208200000|2024-07-28 23:10:00|2589.6|2588.1|2590.02|2588.52|2590.57|2589.07|2589.35|2587.85|0
1722208500000|2024-07-28 23:15:00|2590.03|2588.53|2590.57|2589.07|2590.78|2589.28|2590.02|2588.52|0
1722208800000|2024-07-28 23:20:00|2590.53|2589.03|2590.29|2588.79|2590.95|2589.45|2590.16|2588.66|0
1722209100000|2024-07-28 23:25:00|2590.21|2588.71|2590.16|2588.66|2590.38|2588.88|2590.08|2588.58|0
1722209400000|2024-07-28 23:30:00|2590.17|2588.67|2589.91|2588.41|2590.46|2588.96|2589.78|2588.28|0
1722209700000|2024-07-28 23:35:00|2589.95|2588.45|2589.78|2588.28|2590.16|2588.66|2589.62|2588.12|0
1722210000000|2024-07-28 23:40:00|2589.79|2588.29|2590.76|2589.26|2590.85|2589.35|2589.79|2588.29|0
1722210300000|2024-07-28 23:45:00|2590.72|2589.22|2590.08|2588.58|2590.72|2589.22|2590.08|2588.58|0
1722210600000|2024-07-28 23:50:00|2590.16|2588.66|2590.54|2589.04|2590.54|2589.04|2590.16|2588.66|0
1722210900000|2024-07-28 23:55:00|2590.5|2589|2590.08|2588.58|2590.75|2589.25|2590.08|2588.58|0
1722211200000|2024-07-29 00:00:00|2590.16|2588.66|2589.56|2588.06|2590.46|2588.96|2588.8|2587.3|0
1722211500000|2024-07-29 00:05:00|2589.52|2588.02|2589.91|2588.41|2590.02|2588.52|2589.32|2587.82|0
1722211800000|2024-07-29 00:10:00|2589.99|2588.49|2589.15|2587.65|2589.99|2588.49|2588.68|2587.18|0
1722212100000|2024-07-29 00:15:00|2589.23|2587.73|2590.07|2588.57|2590.89|2589.39|2588|2586.5|0
1722212400000|2024-07-29 00:20:00|2589.66|2588.16|2589.27|2587.77|2590.08|2588.58|2589.25|2587.75|0
1722212700000|2024-07-29 00:25:00|2589.47|2587.97|2590.1|2588.6|2590.93|2589.43|2589.26|2587.76|0
1722213000000|2024-07-29 00:30:00|2589.69|2588.19|2589.29|2587.79|2590.1|2588.6|2588.87|2587.37|0
1722213300000|2024-07-29 00:35:00|2589.28|2587.78|2589.71|2588.21|2589.71|2588.21|2589.28|2587.78|0
1722213600000|2024-07-29 00:40:00|2590.12|2588.62|2590.95|2589.45|2591.17|2589.67|2590.12|2588.62|0
1722213900000|2024-07-29 00:45:00|2590.96|2589.46|2591.77|2590.27|2592.19|2590.69|2590.96|2589.46|0
1722214200000|2024-07-29 00:50:00|2591.78|2590.28|2593.46|2591.96|2594.28|2592.78|2591.78|2590.28|0
1722214500000|2024-07-29 00:55:00|2593.87|2592.37|2592.59|2591.09|2593.88|2592.38|2592.17|2590.67|0
1722214800000|2024-07-29 01:00:00|2592.58|2591.08|2592.59|2591.09|2592.59|2591.09|2591.75|2590.25|0
1722215100000|2024-07-29 01:05:00|2592.18|2590.68|2590.51|2589.01|2592.6|2591.1|2590.51|2589.01|0
1722215400000|2024-07-29 01:10:00|2590.52|2589.02|2591.33|2589.83|2591.75|2590.25|2590.52|2589.02|0
1722215700000|2024-07-29 01:15:00|2591.34|2589.84|2592.59|2591.09|2592.6|2591.1|2591.34|2589.84|0
1722216000000|2024-07-29 01:20:00|2592.18|2590.68|2591.33|2589.83|2592.18|2590.68|2590.92|2589.42|0
1722216300000|2024-07-29 01:25:00|2591.34|2589.84|2591.75|2590.25|2592.58|2591.08|2590.92|2589.42|0
1722216600000|2024-07-29 01:30:00|2591.74|2590.24|2593.43|2591.93|2593.43|2591.93|2591.32|2589.82|0
1722216900000|2024-07-29 01:35:00|2593.42|2591.92|2591.76|2590.26|2593.42|2591.92|2591.74|2590.24|0
1722217200000|2024-07-29 01:40:00|2591.75|2590.25|2591.33|2589.83|2592.17|2590.67|2591.32|2589.82|0
1722217500000|2024-07-29 01:45:00|2591.34|2589.84|2590.92|2589.42|2591.54|2590.04|2590.7|2589.2|0
1722217800000|2024-07-29 01:50:00|2591.33|2589.83|2590.92|2589.42|2591.34|2589.84|2590.5|2589|0
1722218100000|2024-07-29 01:55:00|2591.33|2589.83|2591.33|2589.83|2591.75|2590.25|2590.91|2589.41|0
1722218400000|2024-07-29 02:00:00|2591.34|2589.84|2591.34|2589.84|2591.76|2590.26|2590.93|2589.43|0
1722218700000|2024-07-29 02:05:00|2591.33|2589.83|2590.92|2589.42|2591.76|2590.26|2590.92|2589.42|0
1722219000000|2024-07-29 02:10:00|2590.93|2589.43|2591.77|2590.27|2591.78|2590.28|2590.5|2589|0
1722219300000|2024-07-29 02:15:00|2591.36|2589.86|2591.77|2590.27|2591.77|2590.27|2591.34|2589.84|0
1722219600000|2024-07-29 02:20:00|2591.76|2590.26|2591.34|2589.84|2591.77|2590.27|2591.13|2589.63|0
1722219900000|2024-07-29 02:25:00|2591.33|2589.83|2591.76|2590.26|2591.76|2590.26|2590.92|2589.42|0
1722220200000|2024-07-29 02:30:00|2591.75|2590.25|2591.36|2589.86|2591.76|2590.26|2590.92|2589.42|0
1722220500000|2024-07-29 02:35:00|2591.34|2589.84|2591.34|2589.84|2591.34|2589.84|2591.33|2589.83|0
1722220800000|2024-07-29 02:40:00|2591.33|2589.83|2590.92|2589.42|2591.34|2589.84|2590.92|2589.42|0
1722221100000|2024-07-29 02:45:00|2590.51|2589.01|2590.51|2589.01|2590.92|2589.42|2590.5|2589|0
1722221400000|2024-07-29 02:50:00|2590.72|2589.22|2590.92|2589.42|2590.93|2589.43|2590.5|2589|0
1722221700000|2024-07-29 02:55:00|2590.93|2589.43|2590.51|2589.01|2590.93|2589.43|2590.5|2589|0
1722222000000|2024-07-29 03:00:00|2590.5|2589|2590.51|2589.01|2590.71|2589.21|2590.5|2589|0
1722222300000|2024-07-29 03:05:00|2590.52|2589.02|2590.6|2589.1|2590.6|2589.1|2590.51|2589.01|0
1722222600000|2024-07-29 03:10:00|2590.61|2589.11|2590.6|2589.1|2591.02|2589.52|2590.6|2589.1|0
1722222900000|2024-07-29 03:15:00|2590.61|2589.11|2590.19|2588.69|2590.61|2589.11|2590.19|2588.69|0
1722223200000|2024-07-29 03:20:00|2590.2|2588.7|2589.78|2588.28|2590.2|2588.7|2589.78|2588.28|0
1722223800000|2024-07-29 03:30:00|2589.79|2588.29|2589.8|2588.3|2589.8|2588.3|2589.78|2588.28|0
1722224100000|2024-07-29 03:35:00|2589.81|2588.31|2590.63|2589.13|2590.63|2589.13|2589.8|2588.3|0
1722224400000|2024-07-29 03:40:00|2591.04|2589.54|2590.71|2589.21|2591.04|2589.54|2590.62|2589.12|0
1722224700000|2024-07-29 03:45:00|2590.7|2589.2|2590.7|2589.2|2591.12|2589.62|2590.7|2589.2|0
1722225000000|2024-07-29 03:50:00|2590.69|2589.19|2590.29|2588.79|2590.7|2589.2|2590.29|2588.79|0
1722225300000|2024-07-29 03:55:00|2590.28|2588.78|2590.28|2588.78|2590.29|2588.79|2590.27|2588.77|0
1722225600000|2024-07-29 04:00:00|2590.29|2588.79|2590.29|2588.79|2590.29|2588.79|2590.28|2588.78|0
1722225900000|2024-07-29 04:05:00|2590.3|2588.8|2590.29|2588.79|2590.3|2588.8|2590.29|2588.79|0
1722226200000|2024-07-29 04:10:00|2590.3|2588.8|2590.29|2588.79|2590.3|2588.8|2590.29|2588.79|0
1722226500000|2024-07-29 04:15:00|2590.3|2588.8|2590.7|2589.2|2590.71|2589.21|2590.29|2588.79|0
1722226800000|2024-07-29 04:20:00|2590.71|2589.21|2590.43|2588.93|2590.84|2589.34|2590.43|2588.93|0
1722227100000|2024-07-29 04:25:00|2590.42|2588.92|2589.6|2588.1|2590.43|2588.93|2589.6|2588.1|0
1722227400000|2024-07-29 04:30:00|2589.59|2588.09|2589.6|2588.1|2590|2588.5|2589.59|2588.09|0
1722227700000|2024-07-29 04:35:00|2589.59|2588.09|2589.59|2588.09|2589.6|2588.1|2589.59|2588.09|0
1722228000000|2024-07-29 04:40:00|2589.6|2588.1|2589.17|2587.67|2590.01|2588.51|2589.17|2587.67|0
1722228300000|2024-07-29 04:45:00|2589.18|2587.68|2589.58|2588.08|2589.59|2588.09|2589.18|2587.68|0
1722228600000|2024-07-29 04:50:00|2589.17|2587.67|2588.75|2587.25|2589.17|2587.67|2588.75|2587.25|0
1722228900000|2024-07-29 04:55:00|2588.96|2587.46|2589.58|2588.08|2589.58|2588.08|2588.75|2587.25|0
1722229200000|2024-07-29 05:00:00|2589.59|2588.09|2589.97|2588.47|2590|2588.5|2589.56|2588.06|0
1722229500000|2024-07-29 05:05:00|2589.98|2588.48|2589.98|2588.48|2589.98|2588.48|2589.97|2588.47|0
1722229800000|2024-07-29 05:10:00|2589.97|2588.47|2590.39|2588.89|2590.8|2589.3|2589.97|2588.47|0
1722230100000|2024-07-29 05:15:00|2590.38|2588.88|2589.57|2588.07|2590.38|2588.88|2589.56|2588.06|0
1722230400000|2024-07-29 05:20:00|2589.56|2588.06|2589.98|2588.48|2590.39|2588.89|2589.56|2588.06|0
1722230700000|2024-07-29 05:25:00|2589.99|2588.49|2590.82|2589.32|2590.82|2589.32|2589.98|2588.48|0
1722231000000|2024-07-29 05:30:00|2590.41|2588.91|2591.24|2589.74|2591.25|2589.75|2590.4|2588.9|0
1722231300000|2024-07-29 05:35:00|2591.25|2589.75|2591.17|2589.67|2591.25|2589.75|2590.76|2589.26|0
1722231600000|2024-07-29 05:40:00|2590.76|2589.26|2590.69|2589.19|2591.17|2589.67|2589.92|2588.42|0
1722231900000|2024-07-29 05:45:00|2590.48|2588.98|2589.02|2587.52|2590.48|2588.98|2589.02|2587.52|0
1722232200000|2024-07-29 05:50:00|2589.03|2587.53|2588.61|2587.11|2589.03|2587.53|2588.61|2587.11|0
1722232500000|2024-07-29 05:55:00|2588.62|2587.12|2589.46|2587.96|2589.46|2587.96|2588.61|2587.11|0
1722232800000|2024-07-29 06:00:00|2589.87|2588.37|2588.55|2587.05|2589.87|2588.37|2588.55|2587.05|0
1722233100000|2024-07-29 06:05:00|2588.54|2587.04|2587.16|2585.66|2588.55|2587.05|2586.9|2585.4|0
1722233400000|2024-07-29 06:10:00|2586.75|2585.25|2588.79|2587.29|2589.21|2587.71|2586.75|2585.25|0
1722233700000|2024-07-29 06:15:00|2588.8|2587.3|2589.55|2588.05|2589.55|2588.05|2588.79|2587.29|0
1722234000000|2024-07-29 06:20:00|2589.54|2588.04|2589.12|2587.62|2589.94|2588.44|2588.7|2587.2|0
1722234300000|2024-07-29 06:25:00|2589.11|2587.61|2590.38|2588.88|2590.81|2589.31|2589.11|2587.61|0
1722234600000|2024-07-29 06:30:00|2590.39|2588.89|2589.45|2588.05|2592.7|2591.3|2588.7|2587.3|30
1722234900000|2024-07-29 06:35:00|2589.07|2587.67|2592.32|2590.92|2592.32|2590.92|2589.07|2587.67|2
1722235200000|2024-07-29 06:40:00|2592.57|2591.17|2592.57|2591.17|2593.32|2591.92|2591.07|2589.67|9
1722235500000|2024-07-29 06:45:00|2592.07|2590.67|2591.95|2590.55|2592.57|2591.17|2591.95|2590.55|10
1722235800000|2024-07-29 06:50:00|2592.32|2590.92|2592.82|2591.42|2593.07|2591.67|2592.32|2590.92|14
1722236100000|2024-07-29 06:55:00|2592.46|2590.96|2593.54|2592.04|2594.37|2592.87|2592.45|2590.95|0
1722236400000|2024-07-29 07:00:00|2593.94|2592.44|2592.5|2592|2596.5|2596|2589|2588.5|1656
1722236700000|2024-07-29 07:05:00|2592.75|2592.25|2596.5|2596|2596.5|2596|2592.12|2591.62|1133
1722237000000|2024-07-29 07:10:00|2596.75|2596.25|2593.5|2593|2597.75|2597.25|2593.5|2593|943
1722237300000|2024-07-29 07:15:00|2593.75|2593.25|2591|2590.5|2594|2593.5|2590.25|2589.75|658
1722237600000|2024-07-29 07:20:00|2591.12|2590.62|2594.5|2594|2594.75|2594.25|2591|2590.5|667
1722237900000|2024-07-29 07:25:00|2594.75|2594.25|2592.5|2592|2595.75|2595.25|2592.5|2592|478
1722238200000|2024-07-29 07:30:00|2592.87|2592.37|2594.25|2593.75|2595.75|2595.25|2592.87|2592.37|654
1722238500000|2024-07-29 07:35:00|2594.37|2593.87|2594.25|2593.75|2594.5|2594|2591.25|2590.75|717
1722238800000|2024-07-29 07:40:00|2594.59|2594.09|2594.71|2594.21|2595.09|2594.59|2593.59|2593.09|406
1722239100000|2024-07-29 07:45:00|2594.84|2594.34|2593.09|2592.59|2596.09|2595.59|2592.59|2592.09|435
1722239400000|2024-07-29 07:50:00|2592.96|2592.46|2591.84|2591.34|2593.59|2593.09|2591.09|2590.59|533
1722239700000|2024-07-29 07:55:00|2591.46|2590.96|2592.09|2591.59|2592.59|2592.09|2591.09|2590.59|370
1722240000000|2024-07-29 08:00:00|2591.84|2591.34|2592.59|2592.09|2592.84|2592.34|2590.96|2590.46|465
1722240300000|2024-07-29 08:05:00|2592.34|2591.84|2593.59|2593.09|2593.59|2593.09|2591.09|2590.59|315
1722240600000|2024-07-29 08:10:00|2593.34|2592.84|2593.09|2592.59|2594.09|2593.59|2591.21|2590.71|293
1722240900000|2024-07-29 08:15:00|2593.34|2592.84|2594.09|2593.59|2595.59|2595.09|2593.34|2592.84|258
1722241200000|2024-07-29 08:20:00|2593.84|2593.34|2594.09|2593.59|2594.09|2593.59|2592.34|2591.84|289
1722241500000|2024-07-29 08:25:00|2593.84|2593.34|2595.59|2595.09|2595.59|2595.09|2593.09|2592.59|231
1722241800000|2024-07-29 08:30:00|2595.34|2594.84|2593.59|2593.09|2595.84|2595.34|2593.59|2593.09|373
1722242100000|2024-07-29 08:35:00|2593.46|2592.96|2591.84|2591.34|2594.71|2594.21|2591.84|2591.34|320
1722242400000|2024-07-29 08:40:00|2591.96|2591.46|2594.09|2593.59|2594.34|2593.84|2591.96|2591.46|300
1722242700000|2024-07-29 08:45:00|2593.84|2593.34|2593.09|2592.59|2594.34|2593.84|2591.84|2591.34|458
1722243000000|2024-07-29 08:50:00|2592.96|2592.46|2592.59|2592.09|2593.09|2592.59|2591.34|2590.84|314
1722243300000|2024-07-29 08:55:00|2592.34|2591.84|2593.84|2593.34|2594.34|2593.84|2592.09|2591.59|313
1722243600000|2024-07-29 09:00:00|2593.59|2593.09|2593.09|2592.59|2593.84|2593.34|2592.59|2592.09|337
1722243900000|2024-07-29 09:05:00|2593.21|2592.71|2592.34|2591.84|2593.34|2592.84|2592.34|2591.84|345
1722244200000|2024-07-29 09:10:00|2592.59|2592.09|2591.59|2591.09|2592.59|2592.09|2591.21|2590.71|325
1722244500000|2024-07-29 09:15:00|2591.34|2590.84|2591.84|2591.34|2593.09|2592.59|2591.34|2590.84|330
1722244800000|2024-07-29 09:20:00|2592.09|2591.59|2593.34|2592.84|2593.34|2592.84|2591.71|2591.21|261
1722245100000|2024-07-29 09:25:00|2593.46|2592.96|2594.59|2594.09|2594.59|2594.09|2592.96|2592.46|260
1722245400000|2024-07-29 09:30:00|2594.71|2594.21|2595.34|2594.84|2596.09|2595.59|2594.09|2593.59|381
1722245700000|2024-07-29 09:35:00|2595.46|2594.96|2596.84|2596.34|2596.96|2596.46|2595.34|2594.84|383
1722246000000|2024-07-29 09:40:00|2597.09|2596.59|2596.59|2596.09|2597.84|2597.34|2596.34|2595.84|392
1722246300000|2024-07-29 09:45:00|2596.34|2595.84|2597.59|2597.09|2598.09|2597.59|2596.09|2595.59|344
1722246600000|2024-07-29 09:50:00|2597.34|2596.84|2598.34|2597.84|2598.59|2598.09|2597.09|2596.59|383
1722246900000|2024-07-29 09:55:00|2598.59|2598.09|2597.84|2597.34|2598.84|2598.34|2597.46|2596.96|396
1722247200000|2024-07-29 10:00:00|2598.09|2597.59|2597.84|2597.34|2598.59|2598.09|2597.34|2596.84|374
1722247500000|2024-07-29 10:05:00|2597.59|2597.09|2598.09|2597.59|2598.34|2597.84|2597.46|2596.96|441
1722247800000|2024-07-29 10:10:00|2597.84|2597.34|2597.59|2597.09|2598.09|2597.59|2597.09|2596.59|293
1722248100000|2024-07-29 10:15:00|2597.34|2596.84|2598.84|2598.34|2598.84|2598.34|2596.34|2595.84|281
1722248400000|2024-07-29 10:20:00|2598.59|2598.09|2598.09|2597.59|2599.09|2598.59|2597.84|2597.34|308
1722248700000|2024-07-29 10:25:00|2598.21|2597.71|2598.46|2597.96|2599.34|2598.84|2598.09|2597.59|371
1722249000000|2024-07-29 10:30:00|2598.59|2598.09|2597.71|2597.21|2598.84|2598.34|2597.34|2596.84|286
1722249300000|2024-07-29 10:35:00|2597.84|2597.34|2596.84|2596.34|2597.84|2597.34|2596.34|2595.84|209
1722249600000|2024-07-29 10:40:00|2596.96|2596.46|2596.09|2595.59|2597.09|2596.59|2595.84|2595.34|229
1722249900000|2024-07-29 10:45:00|2595.84|2595.34|2595.34|2594.84|2596.09|2595.59|2594.84|2594.34|258
1722250200000|2024-07-29 10:50:00|2595.21|2594.71|2593.34|2592.84|2595.21|2594.71|2593.09|2592.59|247
1722250500000|2024-07-29 10:55:00|2593.59|2593.09|2592.84|2592.34|2594.09|2593.59|2592.59|2592.09|379
1722250800000|2024-07-29 11:00:00|2592.59|2592.09|2592.59|2592.09|2593.34|2592.84|2591.84|2591.34|333
1722251100000|2024-07-29 11:05:00|2592.71|2592.21|2592.84|2592.34|2593.34|2592.84|2591.84|2591.34|230
1722251400000|2024-07-29 11:10:00|2593.09|2592.59|2591.84|2591.34|2593.34|2592.84|2591.84|2591.34|297
1722251700000|2024-07-29 11:15:00|2592.09|2591.59|2594.84|2594.34|2594.84|2594.34|2591.84|2591.34|368
1722252000000|2024-07-29 11:20:00|2594.59|2594.09|2594.84|2594.34|2595.09|2594.59|2593.59|2593.09|246
1722252300000|2024-07-29 11:25:00|2594.59|2594.09|2596.21|2595.71|2596.34|2595.84|2593.59|2593.09|382
1722252600000|2024-07-29 11:30:00|2596.34|2595.84|2596.09|2595.59|2596.34|2595.84|2595.46|2594.96|367
1722252900000|2024-07-29 11:35:00|2596.34|2595.84|2596.84|2596.34|2597.34|2596.84|2596.34|2595.84|326
1722253200000|2024-07-29 11:40:00|2596.74|2596.24|2597.24|2596.74|2598.24|2597.74|2596.74|2596.24|503
1722253500000|2024-07-29 11:45:00|2596.99|2596.49|2597.11|2596.61|2598.24|2597.74|2596.24|2595.74|425
1722253800000|2024-07-29 11:50:00|2596.99|2596.49|2595.74|2595.24|2597.49|2596.99|2595.49|2594.99|373
1722254100000|2024-07-29 11:55:00|2595.99|2595.49|2596.49|2595.99|2596.74|2596.24|2595.49|2594.99|400
1722254400000|2024-07-29 12:00:00|2596.36|2595.86|2596.49|2595.99|2596.99|2596.49|2596.36|2595.86|410
1722254700000|2024-07-29 12:05:00|2596.74|2596.24|2598.24|2597.74|2598.49|2597.99|2595.99|2595.49|496
1722255000000|2024-07-29 12:10:00|2598.36|2597.86|2597.49|2596.99|2598.74|2598.24|2597.49|2596.99|412
1722255300000|2024-07-29 12:15:00|2597.74|2597.24|2595.99|2595.49|2597.74|2597.24|2595.49|2594.99|347
1722255600000|2024-07-29 12:20:00|2596.11|2595.61|2595.99|2595.49|2596.49|2595.99|2595.49|2594.99|276
1722255900000|2024-07-29 12:25:00|2596.24|2595.74|2598.24|2597.74|2598.24|2597.74|2596.11|2595.61|236
1722256200000|2024-07-29 12:30:00|2598.36|2597.86|2601.49|2600.99|2601.86|2601.36|2598.24|2597.74|449
1722256500000|2024-07-29 12:35:00|2601.24|2600.74|2602.74|2602.24|2603.49|2602.99|2600.49|2599.99|481
1722256800000|2024-07-29 12:40:00|2602.49|2601.99|2601.74|2601.24|2602.49|2601.99|2600.24|2599.74|326
1722257100000|2024-07-29 12:45:00|2601.49|2600.99|2603.49|2602.99|2603.86|2603.36|2601.49|2600.99|753
1722257400000|2024-07-29 12:50:00|2603.36|2602.86|2600.74|2600.24|2603.36|2602.86|2600.74|2600.24|418
1722257700000|2024-07-29 12:55:00|2600.61|2600.11|2598.49|2597.99|2600.74|2600.24|2598.24|2597.74|866
1722258000000|2024-07-29 13:00:00|2598.24|2597.74|2595.74|2595.24|2598.49|2597.99|2595.49|2594.99|682
1722258300000|2024-07-29 13:05:00|2595.99|2595.49|2593.49|2592.99|2595.99|2595.49|2593.11|2592.61|567
1722258600000|2024-07-29 13:10:00|2593.74|2593.24|2593.74|2593.24|2593.99|2593.49|2592.49|2591.99|646
1722258900000|2024-07-29 13:15:00|2593.86|2593.36|2592.99|2592.49|2594.49|2593.99|2592.74|2592.24|346
1722259200000|2024-07-29 13:20:00|2593.11|2592.61|2592.74|2592.24|2593.74|2593.24|2592.24|2591.74|381
1722259500000|2024-07-29 13:25:00|2592.99|2592.49|2592.99|2592.49|2593.74|2593.24|2592.24|2591.74|518
1722259800000|2024-07-29 13:30:00|2593.24|2592.74|2591.49|2590.99|2593.74|2593.24|2590.99|2590.49|755
1722260100000|2024-07-29 13:35:00|2591.36|2590.86|2592.24|2591.74|2592.74|2592.24|2591.24|2590.74|464
1722260400000|2024-07-29 13:40:00|2592.11|2591.61|2591.99|2591.49|2593.11|2592.61|2590.74|2590.24|513
1722260700000|2024-07-29 13:45:00|2592.24|2591.74|2590.74|2590.24|2593.74|2593.24|2589.99|2589.49|612
1722261000000|2024-07-29 13:50:00|2590.49|2589.99|2591.24|2590.74|2591.49|2590.99|2588.74|2588.24|610
1722261300000|2024-07-29 13:55:00|2591.11|2590.61|2593.49|2592.99|2593.74|2593.24|2590.99|2590.49|881
1722261600000|2024-07-29 14:00:00|2592.99|2592.49|2592.49|2591.99|2594.74|2594.24|2591.99|2591.49|943
1722261900000|2024-07-29 14:05:00|2592.24|2591.74|2591.24|2590.74|2592.99|2592.49|2590.99|2590.49|601
1722262200000|2024-07-29 14:10:00|2591.42|2590.92|2588.67|2588.17|2591.42|2590.92|2588.42|2587.92|754
1722262500000|2024-07-29 14:15:00|2588.54|2588.04|2587.92|2587.42|2590.29|2589.79|2587.92|2587.42|614
1722262800000|2024-07-29 14:20:00|2587.67|2587.17|2588.42|2587.92|2589.17|2588.67|2587.42|2586.92|698
1722263100000|2024-07-29 14:25:00|2588.17|2587.67|2585.92|2585.42|2588.42|2587.92|2584.92|2584.42|527
1722263400000|2024-07-29 14:30:00|2585.79|2585.29|2584.42|2583.92|2585.92|2585.42|2583.67|2583.17|585
1722263700000|2024-07-29 14:35:00|2584.17|2583.67|2586.17|2585.67|2587.17|2586.67|2583.92|2583.42|624
1722264000000|2024-07-29 14:40:00|2586.42|2585.92|2585.42|2584.92|2587.67|2587.17|2585.17|2584.67|452
1722264300000|2024-07-29 14:45:00|2585.67|2585.17|2581.92|2581.42|2585.67|2585.17|2581.79|2581.29|769
1722264600000|2024-07-29 14:50:00|2581.67|2581.17|2582.92|2582.42|2583.42|2582.92|2581.54|2581.04|484
1722264900000|2024-07-29 14:55:00|2583.17|2582.67|2583.04|2582.54|2584.67|2584.17|2582.92|2582.42|767
1722265200000|2024-07-29 15:00:00|2582.92|2582.42|2581.67|2581.17|2583.04|2582.54|2580.54|2580.04|855
1722265500000|2024-07-29 15:05:00|2581.92|2581.42|2581.92|2581.42|2582.17|2581.67|2580.17|2579.67|868
1722265800000|2024-07-29 15:10:00|2582.17|2581.67|2582.42|2581.92|2582.42|2581.92|2580.67|2580.17|893
1722266100000|2024-07-29 15:15:00|2582.29|2581.79|2582.17|2581.67|2583.42|2582.92|2581.67|2581.17|711
1722266400000|2024-07-29 15:20:00|2582.29|2581.79|2581.93|2580.43|2583.17|2582.67|2581.17|2580.43|841
1722266700000|2024-07-29 15:25:00|2582.35|2580.85|2583.42|2581.92|2583.63|2582.13|2582.34|2580.84|959
1722267000000|2024-07-29 15:30:00|2583.41|2581.91|2580.74|2579.34|2583.42|2581.92|2580.62|2579.22|473
1722267300000|2024-07-29 15:35:00|2580.99|2579.59|2582.87|2581.47|2583.12|2581.72|2580.99|2579.59|74
1722267600000|2024-07-29 15:40:00|2582.74|2581.34|2583.99|2582.59|2584.12|2582.72|2582.74|2581.34|81
1722267900000|2024-07-29 15:45:00|2584.12|2582.72|2584.37|2582.97|2584.37|2582.97|2584.12|2582.72|14
1722268200000|2024-07-29 15:50:00|2584.49|2583.09|2584.99|2583.59|2586.49|2585.09|2584.24|2582.84|41
1722268500000|2024-07-29 15:55:00|2584.87|2583.47|2587.33|2585.83|2587.49|2586.09|2584.62|2583.22|32
1722268800000|2024-07-29 16:00:00|2587.34|2585.84|2587.36|2585.86|2588.2|2586.7|2587.33|2585.83|0
1722269100000|2024-07-29 16:05:00|2587.78|2586.28|2589.06|2587.56|2589.5|2588|2587.78|2586.28|0
1722269400000|2024-07-29 16:10:00|2589.07|2587.57|2590.34|2588.84|2590.34|2588.84|2588.63|2587.13|0
1722269700000|2024-07-29 16:15:00|2590.33|2588.83|2590.23|2588.73|2590.67|2589.17|2589.79|2588.29|0
1722270000000|2024-07-29 16:20:00|2590.22|2588.72|2589.79|2588.29|2590.24|2588.74|2589.79|2588.29|0
1722270300000|2024-07-29 16:25:00|2589.78|2588.28|2588.08|2586.58|2589.79|2588.29|2587.66|2586.16|0
1722270600000|2024-07-29 16:30:00|2588.09|2586.59|2588.51|2587.01|2589.8|2588.3|2588.08|2586.58|0
1722270900000|2024-07-29 16:35:00|2588.3|2586.8|2588.95|2587.45|2589.38|2587.88|2588.1|2586.6|0
1722271200000|2024-07-29 16:40:00|2588.96|2587.46|2589.36|2587.86|2589.82|2588.32|2588.93|2587.43|0
1722271500000|2024-07-29 16:45:00|2589.37|2587.87|2589.8|2588.3|2590.22|2588.72|2589.35|2587.85|0
1722271800000|2024-07-29 16:50:00|2589.79|2588.29|2589.39|2587.89|2589.79|2588.29|2588.07|2586.57|0
1722272100000|2024-07-29 16:55:00|2589.38|2587.88|2589.14|2587.64|2589.82|2588.32|2588.93|2587.43|0
1722272400000|2024-07-29 17:00:00|2589.15|2587.65|2589.05|2587.55|2589.69|2588.19|2588.61|2587.11|0
1722272700000|2024-07-29 17:05:00|2589.06|2587.56|2589.06|2587.56|2589.48|2587.98|2588.62|2587.12|0
1722273000000|2024-07-29 17:10:00|2589.05|2587.55|2590.33|2588.83|2591.2|2589.7|2589.05|2587.55|0
1722273300000|2024-07-29 17:15:00|2590.34|2588.84|2589.49|2587.99|2590.35|2588.85|2588.61|2587.11|0
1722273600000|2024-07-29 17:20:00|2589.48|2587.98|2589.03|2587.53|2589.69|2588.19|2588.6|2587.1|0
1722273900000|2024-07-29 17:25:00|2589.04|2587.54|2586.86|2585.36|2589.04|2587.54|2586.86|2585.36|0
1722274200000|2024-07-29 17:30:00|2586.87|2585.37|2587.26|2585.76|2587.71|2586.21|2586.41|2584.91|0
1722274500000|2024-07-29 17:35:00|2586.85|2585.35|2588.17|2586.67|2588.17|2586.67|2586.46|2584.96|0
1722274800000|2024-07-29 17:40:00|2588.18|2586.68|2587.72|2586.22|2588.19|2586.69|2587.31|2585.81|0
1722275100000|2024-07-29 17:45:00|2587.73|2586.23|2587.32|2585.82|2588.17|2586.67|2587.3|2585.8|0
1722275400000|2024-07-29 17:50:00|2587.31|2585.81|2586.87|2585.37|2587.76|2586.26|2586.86|2585.36|0
1722275700000|2024-07-29 17:55:00|2587.29|2585.79|2587.29|2585.79|2587.93|2586.43|2586.85|2585.35|0
1722276000000|2024-07-29 18:00:00|2587.7|2586.2|2587.25|2585.75|2587.7|2586.2|2586.4|2584.9|0
1722276300000|2024-07-29 18:05:00|2587.26|2585.76|2587.65|2586.15|2588.11|2586.61|2587.21|2585.71|0
1722276600000|2024-07-29 18:10:00|2587.66|2586.16|2588.07|2586.57|2588.09|2586.59|2587.21|2585.71|0
1722276900000|2024-07-29 18:15:00|2588.06|2586.56|2587.65|2586.15|2588.08|2586.58|2586.35|2584.85|0
1722277200000|2024-07-29 18:20:00|2587.24|2585.74|2587.22|2585.72|2588.1|2586.6|2586.8|2585.3|0
1722277500000|2024-07-29 18:25:00|2587.23|2585.73|2587.22|2585.72|2587.65|2586.15|2586.81|2585.31|0
1722277800000|2024-07-29 18:30:00|2587.23|2585.73|2586.8|2585.3|2587.23|2585.73|2585.93|2584.43|0
1722278100000|2024-07-29 18:35:00|2586.79|2585.29|2585.93|2584.43|2587.22|2585.72|2585.93|2584.43|0
1722278400000|2024-07-29 18:40:00|2586.14|2584.64|2586.8|2585.3|2587.46|2585.96|2585.93|2584.43|0
1722278700000|2024-07-29 18:45:00|2586.81|2585.31|2585.94|2584.44|2586.82|2585.32|2585.52|2584.02|0
1722279000000|2024-07-29 18:50:00|2585.95|2584.45|2584.72|2583.22|2585.95|2584.45|2584.68|2583.18|0
1722279300000|2024-07-29 18:55:00|2584.71|2583.21|2586.02|2584.52|2586.44|2584.94|2584.71|2583.21|0
1722279600000|2024-07-29 19:00:00|2586.01|2584.51|2586.41|2584.91|2587.26|2585.76|2585.36|2583.86|0
1722279900000|2024-07-29 19:05:00|2586.42|2584.92|2585.97|2584.47|2587.27|2585.77|2585.96|2584.46|0
1722280200000|2024-07-29 19:10:00|2586.39|2584.89|2586.82|2585.32|2586.84|2585.34|2586.39|2584.89|0
1722280500000|2024-07-29 19:15:00|2586.61|2585.11|2586.39|2584.89|2586.82|2585.32|2585.54|2584.04|0
1722280800000|2024-07-29 19:20:00|2586.4|2584.9|2587.25|2585.75|2587.26|2585.76|2585.96|2584.46|0
1722281100000|2024-07-29 19:25:00|2587.24|2585.74|2587.24|2585.74|2587.26|2585.76|2586.39|2584.89|0
1722281400000|2024-07-29 19:30:00|2587.25|2585.75|2587.67|2586.17|2587.68|2586.18|2586.81|2585.31|0
1722281700000|2024-07-29 19:35:00|2587.68|2586.18|2588.12|2586.62|2588.54|2587.04|2587.66|2586.16|0
1722282000000|2024-07-29 19:40:00|2588.11|2586.61|2588.96|2587.46|2588.97|2587.47|2588.11|2586.61|0
1722282300000|2024-07-29 19:45:00|2588.95|2587.45|2588.94|2587.44|2589.38|2587.88|2588.73|2587.23|0
1722282600000|2024-07-29 19:50:00|2588.93|2587.43|2587.63|2586.13|2589.38|2587.88|2587.2|2585.7|0
1722282900000|2024-07-29 19:55:00|2587.64|2586.14|2586.75|2585.25|2587.65|2586.15|2585.91|2584.41|0
1722283200000|2024-07-29 20:00:00|2586.47|2584.97|2585.53|2584.03|2587.23|2585.73|2585.44|2583.94|0
1722283500000|2024-07-29 20:05:00|2585.65|2584.15|2586|2584.5|2586.29|2584.79|2585.53|2584.03|0
1722283800000|2024-07-29 20:10:00|2586.04|2584.54|2585.82|2584.32|2586.12|2584.62|2585.44|2583.94|0
1722284100000|2024-07-29 20:15:00|2585.74|2584.24|2586.29|2584.79|2586.47|2584.97|2585.74|2584.24|0
1722284400000|2024-07-29 20:20:00|2586.3|2584.8|2586.38|2584.88|2586.47|2584.97|2586.12|2584.62|0
1722284700000|2024-07-29 20:25:00|2586.39|2584.89|2587.19|2585.69|2587.23|2585.73|2586.39|2584.89|0
1722285000000|2024-07-29 20:30:00|2587.23|2585.73|2586.85|2585.35|2587.53|2586.03|2586.85|2585.35|0
1722285300000|2024-07-29 20:35:00|2586.94|2585.44|2587.15|2585.65|2587.23|2585.73|2586.76|2585.26|0
1722285600000|2024-07-29 20:40:00|2587.14|2585.64|2587.23|2585.73|2587.28|2585.78|2587.06|2585.56|0
1722285900000|2024-07-29 20:45:00|2587.24|2585.74|2586.85|2585.35|2587.32|2585.82|2586.85|2585.35|0
1722286200000|2024-07-29 20:50:00|2586.76|2585.26|2586.29|2584.79|2586.76|2585.26|2586.29|2584.79|0
1722286500000|2024-07-29 20:55:00|2586.3|2584.8|2587.02|2585.52|2587.1|2585.6|2586.25|2584.75|0
1722286800000|2024-07-29 21:00:00|2586.89|2585.39|2586.98|2585.48|2587.28|2585.78|2586.89|2585.39|0
1722287100000|2024-07-29 21:05:00|2586.94|2585.44|2586.76|2585.26|2586.94|2585.44|2586.72|2585.22|0
1722287400000|2024-07-29 21:10:00|2586.77|2585.27|2586.98|2585.48|2586.98|2585.48|2586.77|2585.27|0
1722287700000|2024-07-29 21:15:00|2586.97|2585.47|2587.05|2585.55|2587.09|2585.59|2586.68|2585.18|0
1722288000000|2024-07-29 21:20:00|2586.25|2584.75|2585.4|2583.9|2586.25|2584.75|2585.4|2583.9|0
1722288300000|2024-07-29 21:25:00|2585.53|2584.03|2585.53|2584.03|2585.66|2584.16|2585.53|2584.03|0
1722288600000|2024-07-29 21:30:00|2585.57|2584.07|2585.44|2583.94|2585.57|2584.07|2585.44|2583.94|0
1722288900000|2024-07-29 21:35:00|2585.53|2584.03|2585.57|2584.07|2585.57|2584.07|2585.48|2583.98|0
1722289200000|2024-07-29 21:40:00|2585.61|2584.11|2585.57|2584.07|2585.61|2584.11|2585.57|2584.07|0
1722289800000|2024-07-29 21:50:00|2585.48|2583.98|2585.57|2584.07|2585.57|2584.07|2585.44|2583.94|0
1722290100000|2024-07-29 21:55:00|2585.53|2584.03|2585.48|2583.98|2585.61|2584.11|2585.48|2583.98|0
1722290400000|2024-07-29 22:00:00|2585.53|2584.03|2586.98|2585.48|2587.32|2585.82|2585.53|2584.03|0
1722290700000|2024-07-29 22:05:00|2586.94|2585.44|2586.39|2584.89|2586.98|2585.48|2586.1|2584.6|0
1722291000000|2024-07-29 22:10:00|2586.4|2584.9|2586.01|2584.51|2586.48|2584.98|2585.84|2584.34|0
1722291300000|2024-07-29 22:15:00|2586.05|2584.55|2586.05|2584.55|2586.39|2584.89|2585.84|2584.34|0
1722291600000|2024-07-29 22:20:00|2586.01|2584.51|2585.92|2584.42|2586.18|2584.68|2585.84|2584.34|0
1722291900000|2024-07-29 22:25:00|2585.93|2584.43|2586.18|2584.68|2586.18|2584.68|2585.92|2584.42|0
1722292200000|2024-07-29 22:30:00|2586.14|2584.64|2585.2|2583.7|2586.18|2584.68|2585.07|2583.57|0
1722292500000|2024-07-29 22:35:00|2585.16|2583.66|2585.16|2583.66|2585.37|2583.87|2584.9|2583.4|0
1722292800000|2024-07-29 22:40:00|2585.2|2583.7|2584.51|2583.01|2585.28|2583.78|2584.43|2582.93|0
1722293100000|2024-07-29 22:45:00|2584.52|2583.02|2585.07|2583.57|2585.24|2583.74|2584.52|2583.02|0
1722293400000|2024-07-29 22:50:00|2584.98|2583.48|2585.07|2583.57|2585.07|2583.57|2584.9|2583.4|0
1722293700000|2024-07-29 22:55:00|2585.03|2583.53|2585.24|2583.74|2585.24|2583.74|2584.9|2583.4|0
1722294000000|2024-07-29 23:00:00|2585.28|2583.78|2584.9|2583.4|2585.37|2583.87|2584.69|2583.19|0
1722294300000|2024-07-29 23:05:00|2584.81|2583.31|2581.56|2580.06|2584.81|2583.31|2581.39|2579.89|0
1722294600000|2024-07-29 23:10:00|2581.64|2580.14|2581.67|2580.17|2581.94|2580.44|2580.81|2579.31|0
1722294900000|2024-07-29 23:15:00|2581.75|2580.25|2581.35|2579.85|2581.75|2580.25|2581.03|2579.53|0
1722295200000|2024-07-29 23:20:00|2581.39|2579.89|2581.85|2580.35|2582.06|2580.56|2581.35|2579.85|0
1722295500000|2024-07-29 23:25:00|2581.8|2580.3|2581.59|2580.09|2581.85|2580.35|2581.29|2579.79|0
1722295800000|2024-07-29 23:30:00|2581.63|2580.13|2582.15|2580.65|2582.23|2580.73|2581.42|2579.92|0
1722296100000|2024-07-29 23:35:00|2582.14|2580.64|2581.76|2580.26|2582.23|2580.73|2581.68|2580.18|0
1722296400000|2024-07-29 23:40:00|2581.68|2580.18|2579.86|2578.36|2581.85|2580.35|2579.81|2578.31|0
1722296700000|2024-07-29 23:45:00|2579.9|2578.4|2580.07|2578.57|2580.75|2579.25|2579.81|2578.31|0
1722297000000|2024-07-29 23:50:00|2580.11|2578.61|2579.7|2578.2|2580.4|2578.9|2579.08|2577.58|0
1722297300000|2024-07-29 23:55:00|2579.79|2578.29|2580.56|2579.06|2580.81|2579.31|2579.79|2578.29|0
1722297600000|2024-07-30 00:00:00|2580.55|2579.05|2580.11|2578.61|2580.56|2579.06|2579.17|2577.67|0
1722297900000|2024-07-30 00:05:00|2580.12|2578.62|2579.9|2578.4|2580.84|2579.34|2579.73|2578.23|0
1722298200000|2024-07-30 00:10:00|2579.94|2578.44|2581.14|2579.64|2581.23|2579.73|2579.81|2578.31|0
1722298500000|2024-07-30 00:15:00|2581.23|2579.73|2579.07|2577.57|2581.31|2579.81|2579.06|2577.56|0
1722298800000|2024-07-30 00:20:00|2579.08|2577.58|2579.07|2577.57|2579.5|2578|2579.07|2577.57|0
1722299100000|2024-07-30 00:25:00|2579.48|2577.98|2579.92|2578.42|2579.92|2578.42|2579.48|2577.98|0
1722299400000|2024-07-30 00:30:00|2579.93|2578.43|2579.1|2577.6|2579.94|2578.44|2578.68|2577.18|0
1722299700000|2024-07-30 00:35:00|2579.09|2577.59|2579.08|2577.58|2579.93|2578.43|2579.07|2577.57|0
1722300000000|2024-07-30 00:40:00|2579.5|2578|2579.93|2578.43|2580.36|2578.86|2579.49|2577.99|0
1722300300000|2024-07-30 00:45:00|2580.35|2578.85|2580.35|2578.85|2580.36|2578.86|2579.51|2578.01|0
1722300600000|2024-07-30 00:50:00|2579.94|2578.44|2580.36|2578.86|2580.36|2578.86|2579.93|2578.43|0
1722300900000|2024-07-30 00:55:00|2580.78|2579.28|2580.77|2579.27|2581.2|2579.7|2580.77|2579.27|0
1722301200000|2024-07-30 01:00:00|2580.78|2579.28|2579.52|2578.02|2581.19|2579.69|2579.51|2578.01|0
1722301500000|2024-07-30 01:05:00|2579.51|2578.01|2579.09|2577.59|2579.93|2578.43|2578.67|2577.17|0
1722301800000|2024-07-30 01:10:00|2579.1|2577.6|2579.94|2578.44|2580.38|2578.88|2579.1|2577.6|0
1722302100000|2024-07-30 01:15:00|2579.53|2578.03|2579.09|2577.59|2579.53|2578.03|2578.67|2577.17|0
1722302400000|2024-07-30 01:20:00|2579.1|2577.6|2579.09|2577.59|2579.94|2578.44|2579.09|2577.59|0
1722302700000|2024-07-30 01:25:00|2579.08|2577.58|2577.82|2576.32|2579.08|2577.58|2577.4|2575.9|0
1722303000000|2024-07-30 01:30:00|2577.61|2576.11|2577.82|2576.32|2577.83|2576.33|2577.39|2575.89|0
1722303300000|2024-07-30 01:35:00|2577.83|2576.33|2576.96|2575.46|2577.83|2576.33|2575.67|2574.17|0
1722303600000|2024-07-30 01:40:00|2576.95|2575.45|2575.71|2574.21|2576.96|2575.46|2575.07|2573.57|0
1722303900000|2024-07-30 01:45:00|2575.7|2574.2|2575.06|2573.56|2575.71|2574.21|2574.84|2573.34|0
1722304200000|2024-07-30 01:50:00|2574.85|2573.35|2574.64|2573.14|2575.27|2573.77|2574.42|2572.92|0
1722304500000|2024-07-30 01:55:00|2574.43|2572.93|2575.27|2573.77|2575.27|2573.77|2574.43|2572.93|0
1722304800000|2024-07-30 02:00:00|2575.06|2573.56|2575.25|2573.75|2575.26|2573.76|2574.42|2572.92|0
1722305100000|2024-07-30 02:05:00|2575.26|2573.76|2576.51|2575.01|2576.93|2575.43|2575.25|2573.75|0
1722305400000|2024-07-30 02:10:00|2576.72|2575.22|2576.54|2575.04|2576.94|2575.44|2576.51|2575.01|0
1722305700000|2024-07-30 02:15:00|2576.53|2575.03|2576.12|2574.62|2576.55|2575.05|2576.12|2574.62|0
1722306000000|2024-07-30 02:20:00|2576.33|2574.83|2576.12|2574.62|2576.54|2575.04|2576.11|2574.61|0
1722306300000|2024-07-30 02:25:00|2576.11|2574.61|2575.25|2573.75|2576.11|2574.61|2575.25|2573.75|0
1722306600000|2024-07-30 02:30:00|2575.26|2573.76|2575.25|2573.75|2575.68|2574.18|2575.25|2573.75|0
1722306900000|2024-07-30 02:35:00|2575.24|2573.74|2575.24|2573.74|2575.67|2574.17|2574.38|2572.88|0
1722307200000|2024-07-30 02:40:00|2575.25|2573.75|2575.66|2574.16|2575.68|2574.18|2574.83|2573.33|0
1722307500000|2024-07-30 02:45:00|2575.67|2574.17|2575.68|2574.18|2576.09|2574.59|2575.66|2574.16|0
1722307800000|2024-07-30 02:50:00|2576.1|2574.6|2576.1|2574.6|2576.11|2574.61|2576.1|2574.6|0
1722308100000|2024-07-30 02:55:00|2576.09|2574.59|2575.69|2574.19|2576.1|2574.6|2575.68|2574.18|0
1722308400000|2024-07-30 03:00:00|2575.68|2574.18|2576.12|2574.62|2576.12|2574.62|2575.68|2574.18|0
1722308700000|2024-07-30 03:05:00|2576.11|2574.61|2576.53|2575.03|2576.53|2575.03|2576.11|2574.61|0
1722309000000|2024-07-30 03:10:00|2576.95|2575.45|2578.63|2577.13|2578.63|2577.13|2576.94|2575.44|0
1722309300000|2024-07-30 03:15:00|2578.64|2577.14|2578.62|2577.12|2579.48|2577.98|2578.4|2576.9|0
1722309600000|2024-07-30 03:20:00|2579.04|2577.54|2579.02|2577.52|2579.04|2577.54|2578.61|2577.11|0
1722309900000|2024-07-30 03:25:00|2578.61|2577.11|2578.61|2577.11|2579.45|2577.95|2578.6|2577.1|0
1722310200000|2024-07-30 03:30:00|2578.82|2577.32|2579.02|2577.52|2579.03|2577.53|2578.82|2577.32|0
1722310500000|2024-07-30 03:35:00|2579.03|2577.53|2580.23|2578.73|2580.23|2578.73|2579.02|2577.52|0
1722310800000|2024-07-30 03:40:00|2580.22|2578.72|2580.65|2579.15|2580.66|2579.16|2579.8|2578.3|0
1722311100000|2024-07-30 03:45:00|2580.66|2579.16|2581.08|2579.58|2581.08|2579.58|2580.65|2579.15|0
1722311400000|2024-07-30 03:50:00|2581.5|2580|2581.29|2579.79|2581.5|2580|2580.66|2579.16|0
1722311700000|2024-07-30 03:55:00|2581.08|2579.58|2580.87|2579.37|2581.29|2579.79|2580.66|2579.16|0
1722312000000|2024-07-30 04:00:00|2581.08|2579.58|2582.34|2580.84|2582.34|2580.84|2581.08|2579.58|0
1722312300000|2024-07-30 04:05:00|2582.35|2580.85|2582.34|2580.84|2582.35|2580.85|2582.34|2580.84|0
1722312600000|2024-07-30 04:10:00|2582.35|2580.85|2583.19|2581.69|2583.61|2582.11|2582.34|2580.84|0
1722312900000|2024-07-30 04:15:00|2583.18|2581.68|2582.35|2580.85|2583.19|2581.69|2582.35|2580.85|0
1722313200000|2024-07-30 04:20:00|2582.36|2580.86|2584.04|2582.54|2584.45|2582.95|2582.35|2580.85|0
1722313500000|2024-07-30 04:25:00|2584.03|2582.53|2584.46|2582.96|2584.46|2582.96|2583.62|2582.12|0
1722313800000|2024-07-30 04:30:00|2584.45|2582.95|2583.64|2582.14|2584.89|2583.39|2583.64|2582.14|0
1722314100000|2024-07-30 04:35:00|2583.22|2581.72|2583.63|2582.13|2583.64|2582.14|2583.21|2581.71|0
1722314400000|2024-07-30 04:40:00|2583.64|2582.14|2584.47|2582.97|2584.47|2582.97|2583.22|2581.72|0
1722314700000|2024-07-30 04:45:00|2584.05|2582.55|2583.28|2581.78|2584.05|2582.55|2582.86|2581.36|0
1722315000000|2024-07-30 04:50:00|2583.07|2581.57|2583.71|2582.21|2584.13|2582.63|2582.86|2581.36|0
1722315300000|2024-07-30 04:55:00|2583.72|2582.22|2584.13|2582.63|2584.54|2583.04|2583.29|2581.79|0
1722315600000|2024-07-30 05:00:00|2584.55|2583.05|2584|2582.5|2584.55|2583.05|2583.57|2582.07|0
1722315900000|2024-07-30 05:05:00|2584.42|2582.92|2584.42|2582.92|2584.84|2583.34|2583.58|2582.08|0
1722316200000|2024-07-30 05:10:00|2584.21|2582.71|2583.59|2582.09|2584.42|2582.92|2583.16|2581.66|0
1722316500000|2024-07-30 05:15:00|2583.6|2582.1|2584.43|2582.93|2585.26|2583.76|2583.59|2582.09|0
1722316800000|2024-07-30 05:20:00|2584.85|2583.35|2584.85|2583.35|2584.85|2583.35|2584.43|2582.93|0
1722317100000|2024-07-30 05:25:00|2584.84|2583.34|2584.84|2583.34|2584.85|2583.35|2584.43|2582.93|0
1722317400000|2024-07-30 05:30:00|2584.42|2582.92|2583.58|2582.08|2584.64|2583.14|2582.74|2581.24|0
1722317700000|2024-07-30 05:35:00|2583.37|2581.87|2583.17|2581.67|2583.59|2582.09|2583.17|2581.67|0
1722318000000|2024-07-30 05:40:00|2583.18|2581.68|2584.43|2582.93|2585.27|2583.77|2583.18|2581.68|0
1722318300000|2024-07-30 05:45:00|2584.22|2582.72|2584.02|2582.52|2585.28|2583.78|2584.02|2582.52|0
1722318600000|2024-07-30 05:50:00|2584.03|2582.53|2585.27|2583.77|2586.1|2584.6|2583.6|2582.1|0
1722318900000|2024-07-30 05:55:00|2585.28|2583.78|2585.98|2584.48|2587.23|2585.73|2585.27|2583.77|0
1722319200000|2024-07-30 06:00:00|2585.97|2584.47|2585.13|2583.63|2587.21|2585.71|2585.12|2583.62|0
1722319500000|2024-07-30 06:05:00|2584.72|2583.22|2585.15|2583.65|2585.15|2583.65|2583.9|2582.4|0
1722319800000|2024-07-30 06:10:00|2585.14|2583.64|2584.32|2582.82|2585.14|2583.64|2584.31|2582.81|0
1722320100000|2024-07-30 06:15:00|2584.33|2582.83|2583.92|2582.42|2584.75|2583.25|2583.48|2581.98|0
1722320400000|2024-07-30 06:20:00|2583.91|2582.41|2582.7|2581.2|2583.92|2582.42|2582.27|2580.77|0
1722320700000|2024-07-30 06:25:00|2582.71|2581.21|2584.61|2583.11|2584.82|2583.32|2582.7|2581.2|0
1722321000000|2024-07-30 06:30:00|2584.82|2583.32|2584.73|2583.33|2585.73|2584.33|2583.34|2581.84|9
1722321300000|2024-07-30 06:35:00|2584.61|2583.21|2581.48|2580.08|2584.73|2583.33|2581.48|2580.08|9
1722321600000|2024-07-30 06:40:00|2581.23|2579.83|2582.48|2581.08|2582.48|2581.08|2581.23|2579.83|11
1722321900000|2024-07-30 06:45:00|2581.98|2580.58|2582.48|2581.08|2582.48|2581.08|2581.73|2580.33|1
1722322200000|2024-07-30 06:50:00|2582.73|2581.33|2580.36|2578.96|2583.23|2581.83|2580.36|2578.96|1
1722322500000|2024-07-30 06:55:00|2581.37|2579.87|2583.46|2581.96|2583.46|2581.96|2580.55|2579.05|0
1722322800000|2024-07-30 07:00:00|2584.29|2582.79|2591.41|2590.91|2592.16|2591.66|2580.16|2579.66|2292
1722323100000|2024-07-30 07:05:00|2591.16|2590.66|2592.53|2592.03|2596.41|2595.91|2590.66|2590.16|1645
1722323400000|2024-07-30 07:10:00|2592.66|2592.16|2589.16|2588.66|2593.41|2592.91|2588.91|2588.41|1175
1722323700000|2024-07-30 07:15:00|2589.41|2588.91|2591.91|2591.41|2591.91|2591.41|2589.16|2588.66|863
1722324000000|2024-07-30 07:20:00|2591.66|2591.16|2593.16|2592.66|2593.16|2592.66|2589.91|2589.41|429
1722324300000|2024-07-30 07:25:00|2593.28|2592.78|2591.16|2590.66|2593.41|2592.91|2588.91|2588.41|784
1722324600000|2024-07-30 07:30:00|2590.91|2590.41|2592.91|2592.41|2593.91|2593.41|2589.91|2589.41|665
1722324900000|2024-07-30 07:35:00|2592.66|2592.16|2594.16|2593.66|2594.28|2593.78|2591.91|2591.41|493
1722325200000|2024-07-30 07:40:00|2594.25|2593.75|2593.25|2592.75|2595|2594.5|2592.37|2591.87|423
1722325500000|2024-07-30 07:45:00|2593.37|2592.87|2591.87|2591.37|2593.5|2593|2591|2590.5|480
1722325800000|2024-07-30 07:50:00|2592|2591.5|2590|2589.5|2592.25|2591.75|2589.75|2589.25|285
1722326100000|2024-07-30 07:55:00|2589.87|2589.37|2591.37|2590.87|2591.5|2591|2589.25|2588.75|278
1722326400000|2024-07-30 08:00:00|2591.5|2591|2592.25|2591.75|2593.75|2593.25|2591|2590.5|317
1722326700000|2024-07-30 08:05:00|2591.75|2591.25|2589.25|2588.75|2591.75|2591.25|2588.75|2588.25|323
1722327000000|2024-07-30 08:10:00|2589.12|2588.62|2586.25|2585.75|2589.37|2588.87|2585.5|2585|439
1722327300000|2024-07-30 08:15:00|2586.12|2585.62|2588.25|2587.75|2588.5|2588|2585.25|2584.75|452
1722327600000|2024-07-30 08:20:00|2588.37|2587.87|2587.5|2587|2588.5|2588|2586.5|2586|280
1722327900000|2024-07-30 08:25:00|2587.37|2586.87|2587.12|2586.62|2587.62|2587.12|2586.25|2585.75|197
1722328200000|2024-07-30 08:30:00|2587|2586.5|2590.25|2589.75|2590.25|2589.75|2587|2586.5|387
1722328500000|2024-07-30 08:35:00|2590|2589.5|2591|2590.5|2591.5|2591|2590|2589.5|361
1722328800000|2024-07-30 08:40:00|2591.25|2590.75|2592.5|2592|2592.75|2592.25|2591|2590.5|273
1722329100000|2024-07-30 08:45:00|2592.62|2592.12|2590.25|2589.75|2592.75|2592.25|2590.12|2589.62|310
1722329400000|2024-07-30 08:50:00|2590.12|2589.62|2589.37|2588.87|2591|2590.5|2589|2588.5|323
1722329700000|2024-07-30 08:55:00|2589.5|2589|2589.37|2588.87|2590.25|2589.75|2589|2588.5|221
1722330000000|2024-07-30 09:00:00|2589.5|2589|2590.25|2589.75|2591.5|2591|2589|2588.5|233
1722330300000|2024-07-30 09:05:00|2590.5|2590|2592.12|2591.62|2592.25|2591.75|2590.25|2589.75|242
1722330600000|2024-07-30 09:10:00|2592.25|2591.75|2590.5|2590|2592.25|2591.75|2590.25|2589.75|230
1722330900000|2024-07-30 09:15:00|2590.75|2590.25|2591.25|2590.75|2591.5|2591|2590|2589.5|150
1722331200000|2024-07-30 09:20:00|2591.5|2591|2590.5|2590|2591.87|2591.37|2590|2589.5|198
1722331500000|2024-07-30 09:25:00|2590.75|2590.25|2589.87|2589.37|2591|2590.5|2589.5|2589|253
1722331800000|2024-07-30 09:30:00|2590|2589.5|2590|2589.5|2590.25|2589.75|2588.75|2588.25|254
1722332100000|2024-07-30 09:35:00|2589.75|2589.25|2588.25|2587.75|2589.75|2589.25|2587.75|2587.25|209
1722332400000|2024-07-30 09:40:00|2588.37|2587.87|2589.25|2588.75|2589.37|2588.87|2588.25|2587.75|194
1722332700000|2024-07-30 09:45:00|2589|2588.5|2590.25|2589.75|2590.37|2589.87|2588.5|2588|181
1722333000000|2024-07-30 09:50:00|2590.5|2590|2591|2590.5|2591.5|2591|2590|2589.5|165
1722333300000|2024-07-30 09:55:00|2591.37|2590.87|2591.12|2590.62|2591.75|2591.25|2590.75|2590.25|159
1722333600000|2024-07-30 10:00:00|2591.25|2590.75|2590.5|2590|2591.75|2591.25|2590.5|2590|193
1722333900000|2024-07-30 10:05:00|2590.75|2590.25|2591.25|2590.75|2591.5|2591|2590.12|2589.62|162
1722334200000|2024-07-30 10:10:00|2591.5|2591|2589.75|2589.25|2592|2591.5|2589.5|2589|233
1722334500000|2024-07-30 10:15:00|2590|2589.5|2589.25|2588.75|2590|2589.5|2588.5|2588|341
1722334800000|2024-07-30 10:20:00|2589|2588.5|2589.87|2589.37|2590|2589.5|2589|2588.5|273
1722335100000|2024-07-30 10:25:00|2589.75|2589.25|2591|2590.5|2591|2590.5|2589.25|2588.75|253
1722335400000|2024-07-30 10:30:00|2591.12|2590.62|2592.25|2591.75|2592.75|2592.25|2591.12|2590.62|197
1722335700000|2024-07-30 10:35:00|2592.5|2592|2591.75|2591.25|2593|2592.5|2591.75|2591.25|155
1722336000000|2024-07-30 10:40:00|2592|2591.5|2593|2592.5|2593|2592.5|2591.75|2591.25|167
1722336300000|2024-07-30 10:45:00|2592.87|2592.37|2592.5|2592|2593.25|2592.75|2592.25|2591.75|137
1722336600000|2024-07-30 10:50:00|2592.37|2591.87|2592.62|2592.12|2593|2592.5|2592.25|2591.75|111
1722336900000|2024-07-30 10:55:00|2592.5|2592|2592.25|2591.75|2592.5|2592|2591.75|2591.25|140
1722337200000|2024-07-30 11:00:00|2592.37|2591.87|2591.5|2591|2592.75|2592.25|2591.25|2590.75|178
1722337500000|2024-07-30 11:05:00|2591.37|2590.87|2592.25|2591.75|2592.75|2592.25|2590.87|2590.37|134
1722337800000|2024-07-30 11:10:00|2592.37|2591.87|2592.62|2592.12|2593|2592.5|2592|2591.5|157
1722338100000|2024-07-30 11:15:00|2592.5|2592|2591.5|2591|2592.87|2592.37|2591|2590.5|118
1722338400000|2024-07-30 11:20:00|2591.75|2591.25|2592.25|2591.75|2592.5|2592|2591.75|2591.25|106
1722338700000|2024-07-30 11:25:00|2592.37|2591.87|2591.75|2591.25|2592.5|2592|2591.25|2590.75|165
1722339000000|2024-07-30 11:30:00|2591.62|2591.12|2591|2590.5|2592|2591.5|2590.87|2590.37|131
1722339300000|2024-07-30 11:35:00|2591.25|2590.75|2591.5|2591|2592|2591.5|2590.87|2590.37|146
1722339600000|2024-07-30 11:40:00|2591.62|2591.12|2591.87|2591.37|2591.87|2591.37|2591.12|2590.62|156
1722339900000|2024-07-30 11:45:00|2591.99|2591.49|2591.87|2591.37|2592.12|2591.62|2591.37|2590.87|157
1722340200000|2024-07-30 11:50:00|2591.62|2591.12|2591.87|2591.37|2592.12|2591.62|2591.37|2590.87|153
1722340500000|2024-07-30 11:55:00|2591.62|2591.12|2591.62|2591.12|2591.87|2591.37|2591.37|2590.87|152
1722340800000|2024-07-30 12:00:00|2591.87|2591.37|2591.62|2591.12|2592.12|2591.62|2591.37|2590.87|289
1722341100000|2024-07-30 12:05:00|2591.87|2591.37|2591.87|2591.37|2591.87|2591.37|2591.12|2590.62|276
1722341400000|2024-07-30 12:10:00|2591.62|2591.12|2592.37|2591.87|2592.37|2591.87|2591.49|2590.99|203
1722341700000|2024-07-30 12:15:00|2592.12|2591.62|2591.12|2590.62|2592.37|2591.87|2591.12|2590.62|215
1722342000000|2024-07-30 12:20:00|2591.37|2590.87|2591.37|2590.87|2591.87|2591.37|2591.12|2590.62|326
1722342300000|2024-07-30 12:25:00|2591.62|2591.12|2591.49|2590.99|2591.99|2591.49|2591.37|2590.87|243
1722342600000|2024-07-30 12:30:00|2591.62|2591.12|2591.37|2590.87|2592.12|2591.62|2590.87|2590.37|317
1722342900000|2024-07-30 12:35:00|2591.24|2590.74|2592.62|2592.12|2592.87|2592.37|2590.99|2590.49|314
1722343200000|2024-07-30 12:40:00|2592.74|2592.24|2593.12|2592.62|2593.37|2592.87|2592.12|2591.62|438
1722343500000|2024-07-30 12:45:00|2592.99|2592.49|2593.12|2592.62|2593.62|2593.12|2592.99|2592.49|386
1722343800000|2024-07-30 12:50:00|2592.87|2592.37|2594.12|2593.62|2594.37|2593.87|2592.87|2592.37|270
1722344100000|2024-07-30 12:55:00|2593.87|2593.37|2594.74|2594.24|2594.74|2594.24|2593.87|2593.37|341
1722344400000|2024-07-30 13:00:00|2594.87|2594.37|2596.74|2596.24|2596.87|2596.37|2594.87|2594.37|549
1722344700000|2024-07-30 13:05:00|2596.87|2596.37|2597.12|2596.62|2598.12|2597.62|2596.87|2596.37|686
1722345000000|2024-07-30 13:10:00|2597.37|2596.87|2597.62|2597.12|2597.87|2597.37|2596.87|2596.37|618
1722345300000|2024-07-30 13:15:00|2597.49|2596.99|2597.87|2597.37|2597.87|2597.37|2596.62|2596.12|405
1722345600000|2024-07-30 13:20:00|2598.12|2597.62|2597.62|2597.12|2598.12|2597.62|2596.87|2596.37|589
1722345900000|2024-07-30 13:25:00|2597.49|2596.99|2596.37|2595.87|2597.62|2597.12|2596.12|2595.62|326
1722346200000|2024-07-30 13:30:00|2596.62|2596.12|2597.12|2596.62|2597.62|2597.12|2596.12|2595.62|976
1722346500000|2024-07-30 13:35:00|2597.37|2596.87|2600.37|2599.87|2600.37|2599.87|2596.87|2596.37|713
1722346800000|2024-07-30 13:40:00|2600.12|2599.62|2600.87|2600.37|2601.12|2600.62|2600.12|2599.62|694
1722347100000|2024-07-30 13:45:00|2600.74|2600.24|2597.87|2597.37|2600.87|2600.37|2597.87|2597.37|875
1722347400000|2024-07-30 13:50:00|2597.74|2597.24|2596.62|2596.12|2597.87|2597.37|2596.62|2596.12|587
1722347700000|2024-07-30 13:55:00|2596.49|2595.99|2597.49|2596.99|2597.49|2596.99|2595.37|2594.87|786
1722348000000|2024-07-30 14:00:00|2597.62|2597.12|2594.37|2593.87|2597.87|2597.37|2593.87|2593.37|606
1722348300000|2024-07-30 14:05:00|2594.12|2593.62|2596.37|2595.87|2596.37|2595.87|2594.12|2593.62|530
1722348600000|2024-07-30 14:10:00|2596.15|2595.65|2594.9|2594.4|2596.15|2595.65|2594.65|2594.15|457
1722348900000|2024-07-30 14:15:00|2594.77|2594.27|2594.9|2594.4|2596.4|2595.9|2594.4|2593.9|474
1722349200000|2024-07-30 14:20:00|2595.15|2594.65|2594.4|2593.9|2595.65|2595.15|2593.27|2592.77|493
1722349500000|2024-07-30 14:25:00|2594.52|2594.02|2594.9|2594.4|2595.9|2595.4|2594.15|2593.65|469
1722349800000|2024-07-30 14:30:00|2594.65|2594.15|2593.4|2592.9|2595.15|2594.65|2593.4|2592.9|485
1722350100000|2024-07-30 14:35:00|2593.65|2593.15|2594.65|2594.15|2594.65|2594.15|2592.4|2591.9|696
1722350400000|2024-07-30 14:40:00|2594.52|2594.02|2595.4|2594.9|2595.4|2594.9|2593.9|2593.4|428
1722350700000|2024-07-30 14:45:00|2595.27|2594.77|2595.9|2595.4|2596.9|2596.4|2595.15|2594.65|435
1722351000000|2024-07-30 14:50:00|2596.02|2595.52|2594.65|2594.15|2596.4|2595.9|2594.15|2593.65|489
1722351300000|2024-07-30 14:55:00|2594.52|2594.02|2594.9|2594.4|2595.77|2595.27|2594.15|2593.65|746
1722351600000|2024-07-30 15:00:00|2595.15|2594.65|2591.65|2591.15|2595.4|2594.9|2591.4|2590.9|1058
1722351900000|2024-07-30 15:05:00|2591.9|2591.4|2593.4|2592.9|2593.4|2592.9|2590.4|2589.9|1177
1722352200000|2024-07-30 15:10:00|2593.15|2592.65|2593.9|2593.4|2594.9|2594.4|2592.65|2592.15|1220
1722352500000|2024-07-30 15:15:00|2594.02|2593.52|2595.65|2595.15|2595.65|2595.15|2593.65|2593.15|1381
1722352800000|2024-07-30 15:20:00|2595.9|2595.4|2597.09|2595.59|2597.09|2596.15|2595.4|2594.9|2089
1722353100000|2024-07-30 15:25:00|2596.25|2594.75|2595.38|2593.88|2596.68|2595.18|2595.37|2593.87|1248
1722353400000|2024-07-30 15:30:00|2595.37|2593.87|2594.01|2592.61|2595.39|2593.89|2593.88|2592.48|317
1722353700000|2024-07-30 15:35:00|2593.88|2592.48|2591.88|2590.48|2594.51|2593.11|2591.88|2590.48|158
1722354000000|2024-07-30 15:40:00|2592.01|2590.61|2592.88|2591.48|2593.13|2591.73|2592.01|2590.61|52
1722354300000|2024-07-30 15:45:00|2592.76|2591.36|2593.26|2591.86|2593.76|2592.36|2591.51|2590.11|41
1722354600000|2024-07-30 15:50:00|2593.13|2591.73|2593.88|2592.48|2593.88|2592.48|2592.76|2591.36|9
1722354900000|2024-07-30 15:55:00|2593.76|2592.36|2593.31|2591.81|2593.76|2592.36|2592.88|2591.48|42
1722355200000|2024-07-30 16:00:00|2594.14|2592.64|2591.78|2590.28|2594.97|2593.47|2591.34|2589.84|0
1722355500000|2024-07-30 16:05:00|2591.77|2590.27|2593.19|2591.69|2594.03|2592.53|2591.34|2589.84|0
1722355800000|2024-07-30 16:10:00|2593.2|2591.7|2593.99|2592.49|2594.01|2592.51|2592.72|2591.22|0
1722356100000|2024-07-30 16:15:00|2593.78|2592.28|2593.98|2592.48|2594.41|2592.91|2592.69|2591.19|0
1722356400000|2024-07-30 16:20:00|2593.99|2592.49|2592.24|2590.74|2594.4|2592.9|2591.83|2590.33|0
1722356700000|2024-07-30 16:25:00|2592.25|2590.75|2593.96|2592.46|2593.97|2592.47|2592.25|2590.75|0
1722357000000|2024-07-30 16:30:00|2593.95|2592.45|2593.09|2591.59|2593.96|2592.46|2592.66|2591.16|0
1722357300000|2024-07-30 16:35:00|2593.51|2592.01|2594.27|2592.77|2594.7|2593.2|2593.06|2591.56|0
1722357600000|2024-07-30 16:40:00|2594.26|2592.76|2594.24|2592.74|2595.11|2593.61|2593.82|2592.32|0
1722357900000|2024-07-30 16:45:00|2594.23|2592.73|2592.94|2591.44|2594.66|2593.16|2592.94|2591.44|0
1722358200000|2024-07-30 16:50:00|2592.95|2591.45|2590.75|2589.25|2593.39|2591.89|2590.74|2589.24|0
1722358500000|2024-07-30 16:55:00|2590.76|2589.26|2587.4|2585.9|2590.8|2589.3|2587.4|2585.9|0
1722358800000|2024-07-30 17:00:00|2587.41|2585.91|2587.95|2586.45|2588.39|2586.89|2586.14|2584.64|0
1722359100000|2024-07-30 17:05:00|2587.94|2586.44|2590.02|2588.52|2590.02|2588.52|2587.1|2585.6|0
1722359400000|2024-07-30 17:10:00|2590.01|2588.51|2592|2590.5|2592.01|2590.51|2589.58|2588.08|0
1722359700000|2024-07-30 17:15:00|2591.79|2590.29|2592.43|2590.93|2592.85|2591.35|2591.13|2589.63|0
1722360000000|2024-07-30 17:20:00|2592.42|2590.92|2592.87|2591.37|2593.73|2592.23|2592|2590.5|0
1722360300000|2024-07-30 17:25:00|2592.86|2591.36|2592.47|2590.97|2592.88|2591.38|2591.15|2589.65|0
1722360600000|2024-07-30 17:30:00|2592.46|2590.96|2592.48|2590.98|2592.49|2590.99|2591.19|2589.69|0
1722360900000|2024-07-30 17:35:00|2592.47|2590.97|2593.38|2591.88|2593.82|2592.32|2591.64|2590.14|0
1722361200000|2024-07-30 17:40:00|2593.39|2591.89|2593.4|2591.9|2593.4|2591.9|2592.1|2590.6|0
1722361500000|2024-07-30 17:45:00|2593.39|2591.89|2595.07|2593.57|2595.07|2593.57|2592.53|2591.03|0
1722361800000|2024-07-30 17:50:00|2595.06|2593.56|2593.37|2591.87|2595.07|2593.57|2592.95|2591.45|0
1722362100000|2024-07-30 17:55:00|2593.38|2591.88|2593.81|2592.31|2594.23|2592.73|2592.95|2591.45|0
1722362400000|2024-07-30 18:00:00|2593.82|2592.32|2594.21|2592.71|2594.67|2593.17|2593.78|2592.28|0
1722362700000|2024-07-30 18:05:00|2594.22|2592.72|2595.09|2593.59|2595.51|2594.01|2594.21|2592.71|0
1722363000000|2024-07-30 18:10:00|2595.08|2593.58|2595.11|2593.61|2595.96|2594.46|2595.08|2593.58|0
1722363300000|2024-07-30 18:15:00|2595.32|2593.82|2596.83|2595.33|2596.84|2595.34|2595.32|2593.82|0
1722363600000|2024-07-30 18:20:00|2596.63|2595.13|2596.83|2595.33|2597.7|2596.2|2595.96|2594.46|0
1722363900000|2024-07-30 18:25:00|2596.82|2595.32|2595.93|2594.43|2596.83|2595.33|2595.07|2593.57|0
1722364200000|2024-07-30 18:30:00|2595.94|2594.44|2595.1|2593.6|2595.95|2594.45|2595.08|2593.58|0
1722364500000|2024-07-30 18:35:00|2595.11|2593.61|2596.39|2594.89|2596.4|2594.9|2595.1|2593.6|0
1722364800000|2024-07-30 18:40:00|2596.38|2594.88|2595.96|2594.46|2596.4|2594.9|2595.53|2594.03|0
1722365100000|2024-07-30 18:45:00|2595.75|2594.25|2593.79|2592.29|2595.96|2594.46|2593.77|2592.27|0
1722365400000|2024-07-30 18:50:00|2594|2592.5|2594.65|2593.15|2595.09|2593.59|2593.79|2592.29|0
1722365700000|2024-07-30 18:55:00|2594.66|2593.16|2594.66|2593.16|2594.67|2593.17|2593.78|2592.28|0
1722366000000|2024-07-30 19:00:00|2594.65|2593.15|2593.71|2592.21|2594.66|2593.16|2592.82|2591.32|0
1722366300000|2024-07-30 19:05:00|2593.72|2592.22|2593.72|2592.22|2594.59|2593.09|2593.3|2591.8|0
1722366600000|2024-07-30 19:10:00|2593.73|2592.23|2592.88|2591.38|2594.17|2592.67|2592.86|2591.36|0
1722366900000|2024-07-30 19:15:00|2592.87|2591.37|2594.6|2593.1|2595.03|2593.53|2592.87|2591.37|0
1722367200000|2024-07-30 19:20:00|2594.61|2593.11|2594.98|2593.48|2595.45|2593.95|2594.52|2593.02|0
1722367500000|2024-07-30 19:25:00|2594.97|2593.47|2594.56|2593.06|2595.42|2593.92|2594.11|2592.61|0
1722367800000|2024-07-30 19:30:00|2594.55|2593.05|2593.72|2592.22|2594.56|2593.06|2593.27|2591.77|0
1722368100000|2024-07-30 19:35:00|2593.73|2592.23|2593.28|2591.78|2593.74|2592.24|2592.86|2591.36|0
1722368400000|2024-07-30 19:40:00|2593.29|2591.79|2595.02|2593.52|2595.02|2593.52|2592.85|2591.35|0
1722368700000|2024-07-30 19:45:00|2595.03|2593.53|2597.25|2595.75|2598.12|2596.62|2594.16|2592.66|0
1722369000000|2024-07-30 19:50:00|2597.66|2596.16|2596.36|2594.86|2598.1|2596.6|2595.92|2594.42|0
1722369300000|2024-07-30 19:55:00|2596.35|2594.85|2595.42|2593.92|2597.25|2595.75|2595.19|2593.69|0
1722369600000|2024-07-30 20:00:00|2595.75|2594.25|2587.67|2586.17|2596.58|2595.08|2586.36|2584.86|0
1722369900000|2024-07-30 20:05:00|2587.66|2586.16|2589.81|2588.31|2590.11|2588.61|2587.54|2586.04|0
1722370200000|2024-07-30 20:10:00|2589.77|2588.27|2589.59|2588.09|2590.12|2588.62|2588.94|2587.44|0
1722370500000|2024-07-30 20:15:00|2589.54|2588.04|2591.76|2590.26|2591.76|2590.26|2589.24|2587.74|0
1722370800000|2024-07-30 20:20:00|2591.77|2590.27|2590.63|2589.13|2592.2|2590.7|2590.19|2588.69|0
1722371100000|2024-07-30 20:25:00|2590.59|2589.09|2591.28|2589.78|2591.59|2590.09|2590.28|2588.78|0
1722371400000|2024-07-30 20:30:00|2591.29|2589.79|2591.41|2589.91|2592.03|2590.53|2590.8|2589.3|0
1722371700000|2024-07-30 20:35:00|2591.42|2589.92|2593.05|2591.55|2593.09|2591.59|2591.33|2589.83|0
1722372000000|2024-07-30 20:40:00|2593.09|2591.59|2592.7|2591.2|2593.4|2591.9|2592.35|2590.85|0
1722372300000|2024-07-30 20:45:00|2592.74|2591.24|2593.4|2591.9|2593.53|2592.03|2592.74|2591.24|0
1722372600000|2024-07-30 20:50:00|2593.35|2591.85|2591.62|2590.12|2593.35|2591.85|2591.62|2590.12|0
1722372900000|2024-07-30 20:55:00|2591.66|2590.16|2592.23|2590.73|2592.67|2591.17|2591.14|2589.64|0
1722373200000|2024-07-30 21:00:00|2592.24|2590.74|2592.51|2591.01|2592.6|2591.1|2592.12|2590.62|0
1722373500000|2024-07-30 21:05:00|2592.5|2591|2592.2|2590.7|2592.82|2591.32|2591.99|2590.49|0
1722373800000|2024-07-30 21:10:00|2592.16|2590.66|2592.29|2590.79|2592.34|2590.84|2591.9|2590.4|0
1722374100000|2024-07-30 21:15:00|2592.28|2590.78|2591.93|2590.43|2592.32|2590.82|2591.93|2590.43|0
1722374400000|2024-07-30 21:20:00|2591.94|2590.44|2591.97|2590.47|2592.32|2590.82|2591.94|2590.44|0
1722374700000|2024-07-30 21:25:00|2591.93|2590.43|2592.61|2591.11|2592.61|2591.11|2591.93|2590.43|0
1722375000000|2024-07-30 21:30:00|2592.59|2591.09|2592.43|2590.93|2592.65|2591.15|2592.26|2590.76|0
1722375300000|2024-07-30 21:35:00|2592.44|2590.94|2592.87|2591.37|2592.87|2591.37|2592.44|2590.94|0
1722375600000|2024-07-30 21:40:00|2592.88|2591.38|2593.18|2591.68|2593.18|2591.68|2592.61|2591.11|0
1722375900000|2024-07-30 21:45:00|2593.13|2591.63|2593.39|2591.89|2593.39|2591.89|2593.13|2591.63|0
1722376200000|2024-07-30 21:50:00|2593.35|2591.85|2593.31|2591.81|2593.57|2592.07|2593.31|2591.81|0
1722376500000|2024-07-30 21:55:00|2593.39|2591.89|2592.72|2591.22|2593.44|2591.94|2592.2|2590.7|0
1722376800000|2024-07-30 22:00:00|2592.7|2591.2|2595.69|2594.19|2595.87|2594.37|2592.15|2590.65|0
1722377100000|2024-07-30 22:05:00|2595.65|2594.15|2597.1|2595.6|2597.54|2596.04|2595.3|2593.8|0
1722377400000|2024-07-30 22:10:00|2597.01|2595.51|2596.38|2594.88|2597.36|2595.86|2595.72|2594.22|0
1722377700000|2024-07-30 22:15:00|2596.42|2594.92|2596.8|2595.3|2597.29|2595.79|2596.33|2594.83|0
1722378000000|2024-07-30 22:20:00|2596.76|2595.26|2596.06|2594.56|2597.02|2595.52|2595.8|2594.3|0
1722378300000|2024-07-30 22:25:00|2596.1|2594.6|2595.58|2594.08|2596.76|2595.26|2595.54|2594.04|0
1722378600000|2024-07-30 22:30:00|2595.62|2594.12|2595.56|2594.06|2596.41|2594.91|2595.38|2593.88|0
1722378900000|2024-07-30 22:35:00|2595.52|2594.02|2595.69|2594.19|2595.91|2594.41|2595.3|2593.8|0
1722379200000|2024-07-30 22:40:00|2595.73|2594.23|2595.69|2594.19|2596.26|2594.76|2595.47|2593.97|0
1722379500000|2024-07-30 22:45:00|2595.65|2594.15|2595.47|2593.97|2595.69|2594.19|2595.12|2593.62|0
1722379800000|2024-07-30 22:50:00|2595.43|2593.93|2595.52|2594.02|2595.52|2594.02|2595.21|2593.71|0
1722380100000|2024-07-30 22:55:00|2595.56|2594.06|2595.34|2593.84|2595.65|2594.15|2595.21|2593.71|0
1722380400000|2024-07-30 23:00:00|2595.38|2593.88|2595.22|2593.72|2595.7|2594.2|2595.18|2593.68|0
1722380700000|2024-07-30 23:05:00|2595.26|2593.76|2595.53|2594.03|2595.57|2594.07|2595.18|2593.68|0
1722381000000|2024-07-30 23:10:00|2595.57|2594.07|2596.4|2594.9|2596.4|2594.9|2595.44|2593.94|0
1722381300000|2024-07-30 23:15:00|2596.36|2594.86|2597.45|2595.95|2597.62|2596.12|2596.27|2594.77|0
1722381600000|2024-07-30 23:20:00|2597.4|2595.9|2597.36|2595.86|2597.58|2596.08|2597.1|2595.6|0
1722381900000|2024-07-30 23:25:00|2597.4|2595.9|2597.4|2595.9|2597.53|2596.03|2597.23|2595.73|0
1722382200000|2024-07-30 23:30:00|2597.41|2595.91|2597.63|2596.13|2597.85|2596.35|2597.41|2595.91|0
1722382500000|2024-07-30 23:35:00|2597.59|2596.09|2597.54|2596.04|2597.76|2596.26|2597.46|2595.96|0
1722382800000|2024-07-30 23:40:00|2597.5|2596|2597.81|2596.31|2597.81|2596.31|2597.46|2595.96|0
1722383100000|2024-07-30 23:45:00|2597.8|2596.3|2598|2596.5|2598.18|2596.68|2596.95|2595.45|0
1722383400000|2024-07-30 23:50:00|2597.92|2596.42|2598.03|2596.53|2598.35|2596.85|2597.92|2596.42|0
1722383700000|2024-07-30 23:55:00|2598.02|2596.52|2597.98|2596.48|2598.2|2596.7|2597.9|2596.4|0
1722384000000|2024-07-31 00:00:00|2597.85|2596.35|2598.44|2596.94|2598.79|2597.29|2597.81|2596.31|0
1722384300000|2024-07-31 00:05:00|2598.48|2596.98|2597.26|2595.76|2598.61|2597.11|2597.04|2595.54|0
1722384600000|2024-07-31 00:10:00|2597.22|2595.72|2596.87|2595.37|2597.31|2595.81|2596.87|2595.37|0
1722384900000|2024-07-31 00:15:00|2596.91|2595.41|2596.06|2594.56|2597.72|2596.22|2596.06|2594.56|0
1722385200000|2024-07-31 00:20:00|2596.27|2594.77|2596.45|2594.95|2596.48|2594.98|2595.61|2594.11|0
1722385500000|2024-07-31 00:25:00|2596.66|2595.16|2596.91|2595.41|2597.72|2596.22|2596.46|2594.96|0
1722385800000|2024-07-31 00:30:00|2596.9|2595.4|2596.92|2595.42|2597.35|2595.85|2596.49|2594.99|0
1722386100000|2024-07-31 00:35:00|2596.93|2595.43|2598.2|2596.7|2598.21|2596.71|2596.92|2595.42|0
1722386400000|2024-07-31 00:40:00|2598.21|2596.71|2598.63|2597.13|2598.63|2597.13|2597.79|2596.29|0
1722386700000|2024-07-31 00:45:00|2598.62|2597.12|2598.64|2597.14|2599.05|2597.55|2597.78|2596.28|0
1722387000000|2024-07-31 00:50:00|2598.65|2597.15|2598.64|2597.14|2599.06|2597.56|2598.22|2596.72|0
1722387300000|2024-07-31 00:55:00|2598.65|2597.15|2598.64|2597.14|2598.65|2597.15|2598.22|2596.72|0
1722387600000|2024-07-31 01:00:00|2598.65|2597.15|2598.25|2596.75|2599.08|2597.58|2598.23|2596.73|0
1722387900000|2024-07-31 01:05:00|2597.83|2596.33|2596.98|2595.48|2598.25|2596.75|2596.98|2595.48|0
1722388200000|2024-07-31 01:10:00|2597.19|2595.69|2597.39|2595.89|2597.82|2596.32|2597.19|2595.69|0
1722388500000|2024-07-31 01:15:00|2597.81|2596.31|2596.96|2595.46|2597.81|2596.31|2596.96|2595.46|0
1722388800000|2024-07-31 01:20:00|2596.95|2595.45|2596.96|2595.46|2597.8|2596.3|2596.54|2595.04|0
1722389100000|2024-07-31 01:25:00|2596.97|2595.47|2597.38|2595.88|2597.4|2595.9|2596.12|2594.62|0
1722389400000|2024-07-31 01:30:00|2597.39|2595.89|2595.29|2593.79|2597.8|2596.3|2595.29|2593.79|0
1722389700000|2024-07-31 01:35:00|2595.5|2594|2596.15|2594.65|2596.57|2595.07|2595.29|2593.79|0
1722390000000|2024-07-31 01:40:00|2596.16|2594.66|2596.14|2594.64|2596.57|2595.07|2594.46|2592.96|0
1722390300000|2024-07-31 01:45:00|2596.13|2594.63|2596.99|2595.49|2596.99|2595.49|2595.71|2594.21|0
1722390600000|2024-07-31 01:50:00|2596.57|2595.07|2595.73|2594.23|2596.99|2595.49|2595.73|2594.23|0
1722390900000|2024-07-31 01:55:00|2595.74|2594.24|2595.75|2594.25|2596.16|2594.66|2595.32|2593.82|0
1722391200000|2024-07-31 02:00:00|2595.74|2594.24|2595.32|2593.82|2595.75|2594.25|2594.48|2592.98|0
1722391500000|2024-07-31 02:05:00|2595.73|2594.23|2596.16|2594.66|2596.58|2595.08|2595.31|2593.81|0
1722391800000|2024-07-31 02:10:00|2596.15|2594.65|2596.17|2594.67|2596.59|2595.09|2595.75|2594.25|0
1722392100000|2024-07-31 02:15:00|2596.18|2594.68|2597.02|2595.52|2597.44|2595.94|2596.17|2594.67|0
1722392400000|2024-07-31 02:20:00|2596.81|2595.31|2597.86|2596.36|2597.86|2596.36|2596.6|2595.1|0
1722392700000|2024-07-31 02:25:00|2597.87|2596.37|2598.71|2597.21|2598.72|2597.22|2597.86|2596.36|0
1722393000000|2024-07-31 02:30:00|2598.7|2597.2|2597.88|2596.38|2598.71|2597.21|2597.87|2596.37|0
1722393300000|2024-07-31 02:35:00|2597.87|2596.37|2599.13|2597.63|2599.13|2597.63|2597.45|2595.95|0
1722393600000|2024-07-31 02:40:00|2598.71|2597.21|2598.7|2597.2|2598.71|2597.21|2597.87|2596.37|0
1722393900000|2024-07-31 02:45:00|2598.91|2597.41|2598.29|2596.79|2599.12|2597.62|2598.28|2596.78|0
1722394200000|2024-07-31 02:50:00|2598.28|2596.78|2599.12|2597.62|2599.12|2597.62|2598.28|2596.78|0
1722394500000|2024-07-31 02:55:00|2598.71|2597.21|2598.71|2597.21|2599.13|2597.63|2598.29|2596.79|0
1722394800000|2024-07-31 03:00:00|2598.7|2597.2|2598.29|2596.79|2599.13|2597.63|2597.87|2596.37|0
1722395100000|2024-07-31 03:05:00|2598.28|2596.78|2597.86|2596.36|2598.29|2596.79|2597.45|2595.95|0
1722395400000|2024-07-31 03:10:00|2597.65|2596.15|2597.87|2596.37|2598.29|2596.79|2597.45|2595.95|0
1722395700000|2024-07-31 03:15:00|2598.28|2596.78|2598.22|2596.72|2598.63|2597.13|2598.22|2596.72|0
1722396000000|2024-07-31 03:20:00|2598.21|2596.71|2598.21|2596.71|2598.22|2596.72|2597.8|2596.3|0
1722396300000|2024-07-31 03:25:00|2598.01|2596.51|2597.8|2596.3|2598.21|2596.71|2597.38|2595.88|0
1722396600000|2024-07-31 03:30:00|2598.01|2596.51|2597.81|2596.31|2598.22|2596.72|2597.38|2595.88|0
1722396900000|2024-07-31 03:35:00|2598.23|2596.73|2598.22|2596.72|2598.23|2596.73|2597.81|2596.31|0
1722397200000|2024-07-31 03:40:00|2598.23|2596.73|2598.23|2596.73|2598.64|2597.14|2598.22|2596.72|0
1722397500000|2024-07-31 03:45:00|2598.64|2597.14|2597.81|2596.31|2598.64|2597.14|2597.39|2595.89|0
1722397800000|2024-07-31 03:50:00|2597.39|2595.89|2597.81|2596.31|2597.81|2596.31|2597.39|2595.89|0
1722398100000|2024-07-31 03:55:00|2597.8|2596.3|2599.53|2598.03|2599.54|2598.04|2597.38|2595.88|0
1722398400000|2024-07-31 04:00:00|2599.52|2598.02|2597.82|2596.32|2599.55|2598.05|2597.39|2595.89|0
1722398700000|2024-07-31 04:05:00|2597.81|2596.31|2598.24|2596.74|2598.24|2596.74|2597.39|2595.89|0
1722399000000|2024-07-31 04:10:00|2598.25|2596.75|2598.23|2596.73|2598.66|2597.16|2597.39|2595.89|0
1722399300000|2024-07-31 04:15:00|2598.02|2596.52|2599.06|2597.56|2599.47|2597.97|2598.02|2596.52|0
1722399600000|2024-07-31 04:20:00|2599.05|2597.55|2599.05|2597.55|2599.48|2597.98|2598.63|2597.13|0
1722399900000|2024-07-31 04:25:00|2599.04|2597.54|2599.05|2597.55|2599.05|2597.55|2598.62|2597.12|0
1722400200000|2024-07-31 04:30:00|2599.04|2597.54|2598.23|2596.73|2599.05|2597.55|2598.22|2596.72|0
1722400500000|2024-07-31 04:35:00|2598.22|2596.72|2597.82|2596.32|2598.23|2596.73|2597.81|2596.31|0
1722400800000|2024-07-31 04:40:00|2597.81|2596.31|2599.49|2597.99|2599.5|2598|2597.81|2596.31|0
1722401100000|2024-07-31 04:45:00|2599.5|2598|2600.29|2598.79|2600.7|2599.2|2599.42|2597.92|0
1722401400000|2024-07-31 04:50:00|2600.7|2599.2|2601.45|2599.95|2601.53|2600.03|2600.2|2598.7|0
1722401700000|2024-07-31 04:55:00|2601.46|2599.96|2600.62|2599.12|2601.46|2599.96|2600.19|2598.69|0
1722402000000|2024-07-31 05:00:00|2600.61|2599.11|2600.62|2599.12|2601.03|2599.53|2599.79|2598.29|0
1722402300000|2024-07-31 05:05:00|2600.2|2598.7|2600.2|2598.7|2600.62|2599.12|2599.78|2598.28|0
1722402600000|2024-07-31 05:10:00|2600.62|2599.12|2600.63|2599.13|2601.04|2599.54|2600.2|2598.7|0
1722402900000|2024-07-31 05:15:00|2600.62|2599.12|2601.46|2599.96|2601.46|2599.96|2599.79|2598.29|0
1722403200000|2024-07-31 05:20:00|2601.47|2599.97|2601.46|2599.96|2601.9|2600.4|2601.04|2599.54|0
1722403500000|2024-07-31 05:25:00|2601.04|2599.54|2603.55|2602.05|2603.97|2602.47|2601.04|2599.54|0
1722403800000|2024-07-31 05:30:00|2603.56|2602.06|2607.03|2605.53|2607.43|2605.93|2603.14|2601.64|0
1722404100000|2024-07-31 05:35:00|2606.83|2605.33|2606.27|2604.77|2607.53|2606.03|2605.83|2604.33|0
1722404400000|2024-07-31 05:40:00|2606.28|2604.78|2614.26|2612.76|2614.95|2613.45|2606.27|2604.77|0
1722404700000|2024-07-31 05:45:00|2614.68|2613.18|2615.39|2613.89|2616.67|2615.17|2613.57|2612.07|0
1722405000000|2024-07-31 05:50:00|2615.38|2613.88|2615.4|2613.9|2616.23|2614.73|2613.72|2612.22|0
1722405300000|2024-07-31 05:55:00|2615.39|2613.89|2613.34|2611.84|2615.4|2613.9|2613.34|2611.84|0
1722405600000|2024-07-31 06:00:00|2612.92|2611.42|2612.9|2611.4|2615.82|2614.32|2611.86|2610.36|0
1722405900000|2024-07-31 06:05:00|2612.69|2611.19|2612.46|2610.96|2613.74|2612.24|2612.45|2610.95|0
1722406200000|2024-07-31 06:10:00|2612.47|2610.97|2618.24|2616.74|2618.24|2616.74|2612.46|2610.96|0
1722406500000|2024-07-31 06:15:00|2618.03|2616.53|2619.09|2617.59|2619.92|2618.42|2616.56|2615.06|0
1722406800000|2024-07-31 06:20:00|2618.68|2617.18|2618.08|2616.58|2620.56|2619.06|2617.66|2616.16|0
1722407100000|2024-07-31 06:25:00|2618.49|2616.99|2617.5|2616|2619.27|2617.77|2616.67|2615.17|0
1722407400000|2024-07-31 06:30:00|2617.51|2616.01|2617.25|2615.85|2618.12|2616.72|2615.87|2614.47|40
1722407700000|2024-07-31 06:35:00|2617|2615.6|2614.25|2612.85|2617|2615.6|2614.25|2612.85|21
1722408000000|2024-07-31 06:40:00|2614.37|2612.97|2613.37|2611.97|2614.37|2612.97|2613.37|2611.97|6
1722408300000|2024-07-31 06:45:00|2613.12|2611.72|2612.87|2611.47|2613.12|2611.72|2612.12|2610.72|11
1722408600000|2024-07-31 06:50:00|2613|2611.6|2614.12|2612.72|2614.12|2612.72|2613|2611.6|2
1722408900000|2024-07-31 06:55:00|2613.76|2612.26|2623.69|2622.19|2624.1|2622.6|2612.92|2611.42|0
1722409200000|2024-07-31 07:00:00|2623.28|2621.78|2609.8|2609.3|2624.93|2623.43|2608.92|2608.42|2489
1722409500000|2024-07-31 07:05:00|2609.55|2609.05|2614.3|2613.8|2614.8|2614.3|2608.05|2607.55|1288
1722409800000|2024-07-31 07:10:00|2614.55|2614.05|2615.05|2614.55|2616.3|2615.8|2613.8|2613.3|1189
1722410100000|2024-07-31 07:15:00|2614.92|2614.42|2615.67|2615.17|2616.42|2615.92|2611.8|2611.3|1431
1722410400000|2024-07-31 07:20:00|2615.3|2614.8|2614.67|2614.17|2618.67|2618.17|2614.55|2614.05|1137
1722410700000|2024-07-31 07:25:00|2614.55|2614.05|2616.3|2615.8|2616.92|2616.42|2613.05|2612.55|1048
1722411000000|2024-07-31 07:30:00|2616.42|2615.92|2616.05|2615.55|2618.05|2617.55|2615.3|2614.8|1360
1722411300000|2024-07-31 07:35:00|2616.3|2615.8|2617.05|2616.55|2618.55|2618.05|2615.55|2615.05|752
1722411600000|2024-07-31 07:40:00|2617.3|2616.8|2619.17|2618.67|2619.17|2618.67|2616.55|2616.05|645
1722411900000|2024-07-31 07:45:00|2619.05|2618.55|2616.05|2615.55|2619.8|2619.3|2615.42|2614.92|857
1722412200000|2024-07-31 07:50:00|2615.8|2615.3|2617.8|2617.3|2618.55|2618.05|2615.8|2615.3|621
1722412500000|2024-07-31 07:55:00|2618.05|2617.55|2618.3|2617.8|2618.8|2618.3|2617.05|2616.55|384
1722412800000|2024-07-31 08:00:00|2618.17|2617.67|2619.27|2618.77|2619.55|2619.05|2617.52|2617.02|591
1722413100000|2024-07-31 08:05:00|2619.52|2619.02|2616.02|2615.52|2620.14|2619.64|2615.52|2615.02|605
1722413400000|2024-07-31 08:10:00|2615.77|2615.27|2615.52|2615.02|2617.52|2617.02|2614.52|2614.02|633
1722413700000|2024-07-31 08:15:00|2615.64|2615.14|2616.39|2615.89|2616.39|2615.89|2614.39|2613.89|700
1722414000000|2024-07-31 08:20:00|2616.27|2615.77|2616.27|2615.77|2617.64|2617.14|2616.02|2615.52|597
1722414300000|2024-07-31 08:25:00|2616.14|2615.64|2618.02|2617.52|2618.02|2617.52|2615.64|2615.14|263
1722414600000|2024-07-31 08:30:00|2617.77|2617.27|2618.52|2618.02|2619.64|2619.14|2617.77|2617.27|382
1722414900000|2024-07-31 08:35:00|2618.39|2617.89|2619.52|2619.02|2619.77|2619.27|2618.27|2617.77|301
1722415200000|2024-07-31 08:40:00|2619.64|2619.14|2619.77|2619.27|2620.64|2620.14|2618.52|2618.02|491
1722415500000|2024-07-31 08:45:00|2619.89|2619.39|2619.77|2619.27|2620.27|2619.77|2618.77|2618.27|323
1722415800000|2024-07-31 08:50:00|2620.02|2619.52|2619.02|2618.52|2621.14|2620.64|2618.52|2618.02|424
1722416100000|2024-07-31 08:55:00|2619.27|2618.77|2619.77|2619.27|2619.77|2619.27|2618.77|2618.27|251
1722416400000|2024-07-31 09:00:00|2619.64|2619.14|2618.52|2618.02|2620.77|2620.27|2618.52|2618.02|504
1722416700000|2024-07-31 09:05:00|2618.77|2618.27|2617.27|2616.77|2618.77|2618.27|2616.52|2616.02|683
1722417000000|2024-07-31 09:10:00|2617.14|2616.64|2617.77|2617.27|2618.02|2617.52|2616.39|2615.89|456
1722417300000|2024-07-31 09:15:00|2617.52|2617.02|2621.02|2620.52|2621.02|2620.52|2617.52|2617.02|538
1722417600000|2024-07-31 09:20:00|2620.77|2620.27|2619.89|2619.39|2621.02|2620.52|2619.77|2619.27|459
1722417900000|2024-07-31 09:25:00|2620.02|2619.52|2618.27|2617.77|2620.14|2619.64|2618.02|2617.52|461
1722418200000|2024-07-31 09:30:00|2618.02|2617.52|2620.77|2620.27|2621.02|2620.52|2618.02|2617.52|359
1722418500000|2024-07-31 09:35:00|2621.02|2620.52|2621.02|2620.52|2621.77|2621.27|2620.02|2619.52|456
1722418800000|2024-07-31 09:40:00|2620.89|2620.39|2621.14|2620.64|2621.77|2621.27|2620.89|2620.39|466
1722419100000|2024-07-31 09:45:00|2621.27|2620.77|2620.39|2619.89|2622.02|2621.52|2620.27|2619.77|651
1722419400000|2024-07-31 09:50:00|2620.52|2620.02|2620.52|2620.02|2621.27|2620.77|2620.02|2619.52|429
1722419700000|2024-07-31 09:55:00|2620.64|2620.14|2620.77|2620.27|2620.77|2620.27|2619.52|2619.02|384
1722420000000|2024-07-31 10:00:00|2620.64|2620.14|2621.77|2621.27|2621.77|2621.27|2620.02|2619.52|236
1722420300000|2024-07-31 10:05:00|2621.64|2621.14|2621.52|2621.02|2621.89|2621.39|2621.02|2620.52|234
1722420600000|2024-07-31 10:10:00|2621.64|2621.14|2622.27|2621.77|2622.52|2622.02|2621.39|2620.89|209
1722420900000|2024-07-31 10:15:00|2622.14|2621.64|2622.02|2621.52|2622.52|2622.02|2621.02|2620.52|409
1722421200000|2024-07-31 10:20:00|2622.14|2621.64|2622.52|2622.02|2622.77|2622.27|2622.02|2621.52|338
1722421500000|2024-07-31 10:25:00|2622.77|2622.27|2622.64|2622.14|2622.89|2622.39|2622.02|2621.52|326
1722421800000|2024-07-31 10:30:00|2622.77|2622.27|2622.02|2621.52|2623.02|2622.52|2621.77|2621.27|726
1722422100000|2024-07-31 10:35:00|2621.77|2621.27|2621.77|2621.27|2623.02|2622.52|2621.52|2621.02|379
1722422400000|2024-07-31 10:40:00|2621.89|2621.39|2621.77|2621.27|2622.27|2621.77|2621.27|2620.77|321
1722422700000|2024-07-31 10:45:00|2621.52|2621.02|2621.02|2620.52|2621.77|2621.27|2620.52|2620.02|345
1722423000000|2024-07-31 10:50:00|2620.89|2620.39|2620.27|2619.77|2621.02|2620.52|2619.14|2618.64|335
1722423300000|2024-07-31 10:55:00|2620.14|2619.64|2620.52|2620.02|2621.77|2621.27|2620.02|2619.52|222
1722423600000|2024-07-31 11:00:00|2620.27|2619.77|2618.02|2617.52|2620.27|2619.77|2618.02|2617.52|310
1722423900000|2024-07-31 11:05:00|2618.14|2617.64|2618.77|2618.27|2619.02|2618.52|2618.14|2617.64|148
1722424200000|2024-07-31 11:10:00|2618.52|2618.02|2617.52|2617.02|2618.52|2618.02|2617.52|2617.02|119
1722424500000|2024-07-31 11:15:00|2617.64|2617.14|2617.27|2616.77|2617.77|2617.27|2617.02|2616.52|210
1722424800000|2024-07-31 11:20:00|2617.39|2616.89|2618.02|2617.52|2618.02|2617.52|2617.02|2616.52|409
1722425100000|2024-07-31 11:25:00|2617.77|2617.27|2616.77|2616.27|2617.77|2617.27|2616.52|2616.02|323
1722425400000|2024-07-31 11:30:00|2617.02|2616.52|2617.02|2616.52|2617.27|2616.77|2616.64|2616.14|353
1722425700000|2024-07-31 11:35:00|2617.27|2616.77|2615.52|2615.02|2617.27|2616.77|2615.27|2614.77|871
1722426000000|2024-07-31 11:40:00|2615.21|2614.71|2615.96|2615.46|2615.96|2615.46|2615.21|2614.71|354
1722426300000|2024-07-31 11:45:00|2616.21|2615.71|2615.71|2615.21|2616.33|2615.83|2615.71|2615.21|368
1722426600000|2024-07-31 11:50:00|2615.96|2615.46|2615.96|2615.46|2616.46|2615.96|2615.71|2615.21|579
1722426900000|2024-07-31 11:55:00|2616.21|2615.71|2616.71|2616.21|2616.71|2616.21|2615.71|2615.21|521
1722427200000|2024-07-31 12:00:00|2616.58|2616.08|2617.21|2616.71|2617.46|2616.96|2616.46|2615.96|720
1722427500000|2024-07-31 12:05:00|2616.96|2616.46|2617.96|2617.46|2617.96|2617.46|2616.96|2616.46|298
1722427800000|2024-07-31 12:10:00|2617.83|2617.33|2617.21|2616.71|2617.96|2617.46|2616.46|2615.96|299
1722428100000|2024-07-31 12:15:00|2617.46|2616.96|2618.96|2618.46|2619.21|2618.71|2617.21|2616.71|514
1722428400000|2024-07-31 12:20:00|2618.71|2618.21|2618.71|2618.21|2619.21|2618.71|2617.58|2617.08|236
1722428700000|2024-07-31 12:25:00|2618.46|2617.96|2617.71|2617.21|2618.71|2618.21|2617.71|2617.21|237
1722429000000|2024-07-31 12:30:00|2616.46|2615.96|2616.96|2616.46|2617.58|2617.08|2615.21|2614.71|437
1722429300000|2024-07-31 12:35:00|2616.71|2616.21|2614.96|2614.46|2617.71|2617.21|2614.83|2614.33|350
1722429600000|2024-07-31 12:40:00|2614.71|2614.21|2617.46|2616.96|2618.71|2618.21|2614.71|2614.21|329
1722429900000|2024-07-31 12:45:00|2617.33|2616.83|2617.71|2617.21|2618.71|2618.21|2616.46|2615.96|331
1722430200000|2024-07-31 12:50:00|2617.58|2617.08|2617.21|2616.71|2617.96|2617.46|2616.46|2615.96|368
1722430500000|2024-07-31 12:55:00|2616.96|2616.46|2615.71|2615.21|2617.58|2617.08|2615.71|2615.21|415
1722430800000|2024-07-31 13:00:00|2615.96|2615.46|2613.96|2613.46|2616.46|2615.96|2613.71|2613.21|504
1722431100000|2024-07-31 13:05:00|2613.71|2613.21|2614.46|2613.96|2614.96|2614.46|2613.21|2612.71|483
1722431400000|2024-07-31 13:10:00|2614.58|2614.08|2615.33|2614.83|2615.71|2615.21|2614.33|2613.83|430
1722431700000|2024-07-31 13:15:00|2615.46|2614.96|2614.46|2613.96|2615.71|2615.21|2613.96|2613.46|460
1722432000000|2024-07-31 13:20:00|2614.58|2614.08|2613.21|2612.71|2614.71|2614.21|2612.96|2612.46|438
1722432300000|2024-07-31 13:25:00|2613.71|2613.21|2610.71|2610.21|2613.96|2613.46|2610.46|2609.96|412
1722432600000|2024-07-31 13:30:00|2610.46|2609.96|2609.46|2608.96|2612.46|2611.96|2608.46|2607.96|798
1722432900000|2024-07-31 13:35:00|2609.33|2608.83|2607.21|2606.71|2609.71|2609.21|2606.96|2606.46|737
1722433200000|2024-07-31 13:40:00|2607.46|2606.96|2605.46|2604.96|2608.96|2608.46|2605.33|2604.83|623
1722433500000|2024-07-31 13:45:00|2605.83|2605.33|2605.21|2604.71|2606.08|2605.58|2603.96|2603.46|1039
1722433800000|2024-07-31 13:50:00|2604.96|2604.46|2605.46|2604.96|2605.71|2605.21|2602.96|2602.46|1036
1722434100000|2024-07-31 13:55:00|2605.21|2604.71|2605.33|2604.83|2605.46|2604.96|2603.96|2603.46|817
1722434400000|2024-07-31 14:00:00|2605.46|2604.96|2606.71|2606.21|2607.96|2607.46|2605.33|2604.83|1079
1722434700000|2024-07-31 14:05:00|2606.46|2605.96|2609.96|2609.46|2609.96|2609.46|2606.46|2605.96|664
1722435000000|2024-07-31 14:10:00|2610.31|2609.81|2612.56|2612.06|2612.56|2612.06|2609.93|2609.43|903
1722435300000|2024-07-31 14:15:00|2612.43|2611.93|2615.31|2614.81|2615.81|2615.31|2612.31|2611.81|721
1722435600000|2024-07-31 14:20:00|2615.56|2615.06|2613.31|2612.81|2616.81|2616.31|2612.06|2611.56|891
1722435900000|2024-07-31 14:25:00|2613.56|2613.06|2612.68|2612.18|2614.06|2613.56|2612.06|2611.56|749
1722436200000|2024-07-31 14:30:00|2612.56|2612.06|2615.31|2614.81|2616.31|2615.81|2612.56|2612.06|710
1722436500000|2024-07-31 14:35:00|2615.56|2615.06|2614.31|2613.81|2615.56|2615.06|2613.31|2612.81|707
1722436800000|2024-07-31 14:40:00|2614.43|2613.93|2613.56|2613.06|2614.56|2614.06|2612.31|2611.81|915
1722437100000|2024-07-31 14:45:00|2613.81|2613.31|2614.56|2614.06|2615.43|2614.93|2613.81|2613.31|759
1722437400000|2024-07-31 14:50:00|2614.68|2614.18|2608.56|2608.06|2614.81|2614.31|2608.56|2608.06|1064
1722437700000|2024-07-31 14:55:00|2608.68|2608.18|2610.56|2610.06|2611.56|2611.06|2608.56|2608.06|1060
1722438000000|2024-07-31 15:00:00|2610.81|2610.31|2609.31|2608.81|2611.06|2610.56|2609.31|2608.81|1024
1722438300000|2024-07-31 15:05:00|2609.56|2609.06|2609.81|2609.31|2610.81|2610.31|2608.93|2608.43|980
1722438600000|2024-07-31 15:10:00|2609.56|2609.06|2612.56|2612.06|2613.31|2612.81|2609.56|2609.06|954
1722438900000|2024-07-31 15:15:00|2612.31|2611.81|2613.81|2613.31|2614.06|2613.56|2612.31|2611.81|1196
1722439200000|2024-07-31 15:20:00|2613.56|2613.06|2611.61|2610.11|2613.68|2613.18|2610.31|2609.81|3310
1722439500000|2024-07-31 15:25:00|2611.2|2609.7|2612.87|2611.37|2612.87|2611.37|2611.2|2609.7|2319
1722439800000|2024-07-31 15:30:00|2612.45|2610.95|2611.88|2610.48|2613.71|2612.21|2610.88|2609.48|753
1722440100000|2024-07-31 15:35:00|2612.26|2610.86|2613.13|2611.73|2613.38|2611.98|2611.01|2609.61|165
1722440400000|2024-07-31 15:40:00|2613.01|2611.61|2613.13|2611.73|2613.38|2611.98|2612.63|2611.23|49
1722440700000|2024-07-31 15:45:00|2613.01|2611.61|2613.38|2611.98|2613.38|2611.98|2612.88|2611.48|0
1722441000000|2024-07-31 15:50:00|2613.26|2611.86|2612.76|2611.36|2613.26|2611.86|2612.63|2611.23|4
1722441300000|2024-07-31 15:55:00|2612.63|2611.23|2611.85|2610.35|2612.63|2611.23|2611.01|2609.61|41
1722441600000|2024-07-31 16:00:00|2611.84|2610.34|2612.67|2611.17|2613.14|2611.64|2611.42|2609.92|0
1722441900000|2024-07-31 16:05:00|2612.25|2610.75|2613.08|2611.58|2613.1|2611.6|2611.81|2610.31|0
1722442200000|2024-07-31 16:10:00|2613.09|2611.59|2613.95|2612.45|2614.37|2612.87|2612.66|2611.16|0
1722442500000|2024-07-31 16:15:00|2613.94|2612.44|2614.76|2613.26|2614.79|2613.29|2613.93|2612.43|0
1722442800000|2024-07-31 16:20:00|2614.77|2613.27|2614.35|2612.85|2615.63|2614.13|2613.93|2612.43|0
1722443100000|2024-07-31 16:25:00|2614.34|2612.84|2614.72|2613.22|2614.75|2613.25|2613.89|2612.39|0
1722443400000|2024-07-31 16:30:00|2614.31|2612.81|2614.74|2613.24|2615.16|2613.66|2613.87|2612.37|0
1722443700000|2024-07-31 16:35:00|2614.73|2613.23|2614.72|2613.22|2615.15|2613.65|2614.29|2612.79|0
1722444000000|2024-07-31 16:40:00|2614.71|2613.21|2615.56|2614.06|2615.56|2614.06|2614.29|2612.79|0
1722444300000|2024-07-31 16:45:00|2615.55|2614.05|2616.22|2614.72|2616.43|2614.93|2615.55|2614.05|0
1722444600000|2024-07-31 16:50:00|2616.43|2614.93|2615.55|2614.05|2616.44|2614.94|2615.13|2613.63|0
1722444900000|2024-07-31 16:55:00|2615.56|2614.06|2614.63|2613.13|2615.99|2614.49|2614.62|2613.12|0
1722445200000|2024-07-31 17:00:00|2614.62|2613.12|2615.51|2614.01|2615.92|2614.42|2614.19|2612.69|0
1722445500000|2024-07-31 17:05:00|2615.92|2614.42|2615.92|2614.42|2616.79|2615.29|2615.92|2614.42|0
1722445800000|2024-07-31 17:10:00|2615.71|2614.21|2615.95|2614.45|2616.38|2614.88|2615.5|2614|0
1722446100000|2024-07-31 17:15:00|2615.94|2614.44|2616.42|2614.92|2616.43|2614.93|2615.48|2613.98|0
1722446400000|2024-07-31 17:20:00|2616.41|2614.91|2615.54|2614.04|2616.42|2614.92|2615.54|2614.04|0
1722446700000|2024-07-31 17:25:00|2615.13|2613.63|2615.52|2614.02|2615.55|2614.05|2614.64|2613.14|0
1722447000000|2024-07-31 17:30:00|2615.51|2614.01|2612.49|2610.99|2615.51|2614.01|2612.47|2610.97|0
1722447300000|2024-07-31 17:35:00|2612.5|2611|2612.52|2611.02|2613.37|2611.87|2612.09|2610.59|0
1722447600000|2024-07-31 17:40:00|2612.51|2611.01|2612.53|2611.03|2613.38|2611.88|2610.36|2608.86|0
1722447900000|2024-07-31 17:45:00|2612.12|2610.62|2613.41|2611.91|2613.42|2611.92|2612.11|2610.61|0
1722448200000|2024-07-31 17:50:00|2613.42|2611.92|2614.71|2613.21|2615.13|2613.63|2613.42|2611.92|0
1722448500000|2024-07-31 17:55:00|2614.7|2613.2|2614.04|2612.54|2614.71|2613.21|2613.4|2611.9|0
1722448800000|2024-07-31 18:00:00|2614.05|2612.55|2615.08|2613.58|2615.09|2613.59|2612.5|2611|0
1722449100000|2024-07-31 18:05:00|2615.07|2613.57|2614.89|2613.39|2616.18|2614.68|2614.25|2612.75|0
1722449400000|2024-07-31 18:10:00|2614.68|2613.18|2615.56|2614.06|2615.98|2614.48|2614.68|2613.18|0
1722449700000|2024-07-31 18:15:00|2615.77|2614.27|2616.41|2614.91|2616.42|2614.92|2614.71|2613.21|0
1722450000000|2024-07-31 18:20:00|2616.4|2614.9|2616.4|2614.9|2616.83|2615.33|2615.54|2614.04|0
1722450300000|2024-07-31 18:25:00|2616.39|2614.89|2616.38|2614.88|2616.82|2615.32|2615.95|2614.45|0
1722450600000|2024-07-31 18:30:00|2616.39|2614.89|2617.73|2616.23|2618.61|2617.11|2616.38|2614.88|0
1722450900000|2024-07-31 18:35:00|2617.72|2616.22|2617.45|2615.95|2618.15|2616.65|2615.5|2614|0
1722451200000|2024-07-31 18:40:00|2617.24|2615.74|2620.4|2618.9|2620.4|2618.9|2617.24|2615.74|0
1722451500000|2024-07-31 18:45:00|2620.39|2618.89|2622.55|2621.05|2622.97|2621.47|2619.53|2618.03|0
1722451800000|2024-07-31 18:50:00|2622.56|2621.06|2622.24|2620.74|2623.83|2622.33|2621.59|2620.09|0
1722452100000|2024-07-31 18:55:00|2622.03|2620.53|2622.99|2621.49|2623|2621.5|2621.36|2619.86|0
1722452400000|2024-07-31 19:00:00|2622.98|2621.48|2621.17|2619.67|2623.85|2622.35|2621.17|2619.67|0
1722452700000|2024-07-31 19:05:00|2621.18|2619.68|2619.93|2618.43|2621.63|2620.13|2619.5|2618|0
1722453000000|2024-07-31 19:10:00|2619.92|2618.42|2618.67|2617.17|2620.4|2618.9|2618.23|2616.73|0
1722453300000|2024-07-31 19:15:00|2618.66|2617.16|2615.1|2613.6|2620.83|2619.33|2614.67|2613.17|0
1722453600000|2024-07-31 19:20:00|2615.09|2613.59|2613.39|2611.89|2617.29|2615.79|2613.39|2611.89|0
1722453900000|2024-07-31 19:25:00|2613.4|2611.9|2612.08|2610.58|2614.27|2612.77|2610.79|2609.29|0
1722454200000|2024-07-31 19:30:00|2612.09|2610.59|2611.77|2610.27|2613.04|2611.54|2610.8|2609.3|0
1722454500000|2024-07-31 19:35:00|2611.76|2610.26|2613.48|2611.98|2614.37|2612.87|2611.76|2610.26|0
1722454800000|2024-07-31 19:40:00|2613.49|2611.99|2616.11|2614.61|2616.55|2615.05|2613.27|2611.77|0
1722455100000|2024-07-31 19:45:00|2616.1|2614.6|2615.38|2613.88|2616.72|2615.22|2614.08|2612.58|0
1722455400000|2024-07-31 19:50:00|2614.96|2613.46|2613.22|2611.72|2616.29|2614.79|2611.44|2609.94|0
1722455700000|2024-07-31 19:55:00|2613.23|2611.73|2614.2|2612.7|2614.86|2613.36|2612.31|2610.81|0
1722456000000|2024-07-31 20:00:00|2614.19|2612.69|2616.16|2614.66|2617.25|2615.75|2613.94|2612.44|0
1722456300000|2024-07-31 20:05:00|2616.2|2614.7|2618.76|2617.26|2620.04|2618.54|2616.16|2614.66|0
1722456600000|2024-07-31 20:10:00|2618.72|2617.22|2617.34|2615.84|2618.94|2617.44|2616.86|2615.36|0
1722456900000|2024-07-31 20:15:00|2617.33|2615.83|2617.05|2615.55|2618.47|2616.97|2617.05|2615.55|0
1722457200000|2024-07-31 20:20:00|2617.09|2615.59|2617.22|2615.72|2617.92|2616.42|2617|2615.5|0
1722457500000|2024-07-31 20:25:00|2617.18|2615.68|2617.97|2616.47|2618.19|2616.69|2616.97|2615.47|0
1722457800000|2024-07-31 20:30:00|2618.02|2616.52|2618.37|2616.87|2619.06|2617.56|2618.02|2616.52|0
1722458100000|2024-07-31 20:35:00|2618.41|2616.91|2618.32|2616.82|2618.67|2617.17|2618.19|2616.69|0
1722458400000|2024-07-31 20:40:00|2618.28|2616.78|2618.45|2616.95|2618.75|2617.25|2618.06|2616.56|0
1722458700000|2024-07-31 20:45:00|2618.49|2616.99|2618.14|2616.64|2618.49|2616.99|2618.05|2616.55|0
1722459000000|2024-07-31 20:50:00|2618.1|2616.6|2618.01|2616.51|2618.31|2616.81|2618.01|2616.51|0
1722459300000|2024-07-31 20:55:00|2618|2616.5|2618.01|2616.51|2618.14|2616.64|2617.49|2615.99|0
1722459600000|2024-07-31 21:00:00|2617.97|2616.47|2617.97|2616.47|2618.01|2616.51|2617.88|2616.38|0
1722459900000|2024-07-31 21:05:00|2617.96|2616.46|2618.01|2616.51|2618.1|2616.6|2617.83|2616.33|0
1722460200000|2024-07-31 21:10:00|2618.05|2616.55|2618.05|2616.55|2618.18|2616.68|2618.05|2616.55|0
1722460500000|2024-07-31 21:15:00|2618.09|2616.59|2618.1|2616.6|2618.14|2616.64|2617.97|2616.47|0
1722460800000|2024-07-31 21:20:00|2618.14|2616.64|2618.23|2616.73|2618.23|2616.73|2618.01|2616.51|0
1722461100000|2024-07-31 21:25:00|2618.22|2616.72|2618.01|2616.51|2618.27|2616.77|2617.92|2616.42|0
1722461400000|2024-07-31 21:30:00|2618.05|2616.55|2617.97|2616.47|2618.05|2616.55|2617.97|2616.47|0
1722461700000|2024-07-31 21:35:00|2617.96|2616.46|2617.96|2616.46|2618.05|2616.55|2617.7|2616.2|0
1722462000000|2024-07-31 21:40:00|2617.92|2616.42|2618.05|2616.55|2618.31|2616.81|2617.88|2616.38|0
1722462300000|2024-07-31 21:45:00|2618.1|2616.6|2618.14|2616.64|2618.14|2616.64|2618.1|2616.6|0
1722462600000|2024-07-31 21:50:00|2618.18|2616.68|2618.4|2616.9|2618.58|2617.08|2618.14|2616.64|0
1722462900000|2024-07-31 21:55:00|2618.41|2616.91|2618.49|2616.99|2618.62|2617.12|2618.23|2616.73|0
1722463200000|2024-07-31 22:00:00|2618.51|2617.01|2620.54|2619.04|2620.54|2619.04|2618.51|2617.01|0
1722463500000|2024-07-31 22:05:00|2620.5|2619|2621.64|2620.14|2621.86|2620.36|2620.37|2618.87|0
1722463800000|2024-07-31 22:10:00|2621.6|2620.1|2621.38|2619.88|2621.6|2620.1|2620.94|2619.44|0
1722464100000|2024-07-31 22:15:00|2621.42|2619.92|2621.42|2619.92|2621.77|2620.27|2621.12|2619.62|0
1722464400000|2024-07-31 22:20:00|2621.38|2619.88|2621.34|2619.84|2621.6|2620.1|2621.25|2619.75|0
1722464700000|2024-07-31 22:25:00|2621.33|2619.83|2621.29|2619.79|2621.47|2619.97|2620.81|2619.31|0
1722465000000|2024-07-31 22:30:00|2621.25|2619.75|2620.99|2619.49|2621.25|2619.75|2620.81|2619.31|0
1722465300000|2024-07-31 22:35:00|2621.03|2619.53|2620.42|2618.92|2621.69|2620.19|2620.16|2618.66|0
1722465600000|2024-07-31 22:40:00|2620.46|2618.96|2621.07|2619.57|2621.16|2619.66|2620.42|2618.92|0
1722465900000|2024-07-31 22:45:00|2621.08|2619.58|2621.07|2619.57|2621.25|2619.75|2620.99|2619.49|0
1722466200000|2024-07-31 22:50:00|2621.08|2619.58|2621.6|2620.1|2622.04|2620.54|2621.07|2619.57|0
1722466500000|2024-07-31 22:55:00|2621.59|2620.09|2621.6|2620.1|2621.69|2620.19|2621.25|2619.75|0
1722466800000|2024-07-31 23:00:00|2621.64|2620.14|2621.64|2620.14|2621.86|2620.36|2621.6|2620.1|0
1722467100000|2024-07-31 23:05:00|2621.6|2620.1|2621.69|2620.19|2621.73|2620.23|2621.34|2619.84|0
1722467400000|2024-07-31 23:10:00|2621.73|2620.23|2622.34|2620.84|2622.38|2620.88|2621.73|2620.23|0
1722467700000|2024-07-31 23:15:00|2622.38|2620.88|2622.73|2621.23|2623.13|2621.63|2622.25|2620.75|0
1722468000000|2024-07-31 23:20:00|2622.78|2621.28|2622.43|2620.93|2622.78|2621.28|2622.38|2620.88|0
1722468300000|2024-07-31 23:25:00|2622.42|2620.92|2622.86|2621.36|2623.04|2621.54|2622.21|2620.71|0
1722468600000|2024-07-31 23:30:00|2622.82|2621.32|2622.86|2621.36|2623.04|2621.54|2622.73|2621.23|0
1722468900000|2024-07-31 23:35:00|2622.87|2621.37|2623.13|2621.63|2623.21|2621.71|2622.86|2621.36|0
1722469200000|2024-07-31 23:40:00|2623.12|2621.62|2623.04|2621.54|2623.13|2621.63|2622.91|2621.41|0
1722469500000|2024-07-31 23:45:00|2623.08|2621.58|2622.69|2621.19|2623.13|2621.63|2622.6|2621.1|0
1722469800000|2024-07-31 23:50:00|2622.65|2621.15|2622.28|2620.78|2622.78|2621.28|2622.23|2620.73|0
1722470100000|2024-07-31 23:55:00|2622.32|2620.82|2621.86|2620.36|2622.36|2620.86|2621.69|2620.19|0
1722470400000|2024-08-01 00:00:00|2621.87|2620.37|2623.26|2621.76|2623.65|2622.15|2621.56|2620.06|0
1722470700000|2024-08-01 00:05:00|2623.34|2621.84|2623.47|2621.97|2623.47|2621.97|2623.08|2621.58|0
1722471000000|2024-08-01 00:10:00|2623.43|2621.93|2623.17|2621.67|2623.47|2621.97|2622.06|2620.56|0
1722471300000|2024-08-01 00:15:00|2623.13|2621.63|2620.87|2619.37|2623.35|2621.85|2619.23|2617.73|0
1722471600000|2024-08-01 00:20:00|2621.08|2619.58|2621.31|2619.81|2622.14|2620.64|2620.45|2618.95|0
1722471900000|2024-08-01 00:25:00|2621.3|2619.8|2620.46|2618.96|2621.3|2619.8|2619.63|2618.13|0
1722472200000|2024-08-01 00:30:00|2620.47|2618.97|2618.79|2617.29|2620.47|2618.97|2618.77|2617.27|0
1722472500000|2024-08-01 00:35:00|2618.78|2617.28|2617.5|2616|2619.21|2617.71|2617.06|2615.56|0
1722472800000|2024-08-01 00:40:00|2617.49|2615.99|2618.36|2616.86|2618.76|2617.26|2616.65|2615.15|0
1722473100000|2024-08-01 00:45:00|2618.37|2616.87|2617.94|2616.44|2618.37|2616.87|2617.51|2616.01|0
1722473400000|2024-08-01 00:50:00|2617.53|2616.03|2617.92|2616.42|2617.94|2616.44|2617.1|2615.6|0
1722473700000|2024-08-01 00:55:00|2617.93|2616.43|2616.22|2614.72|2618.35|2616.85|2615.8|2614.3|0
1722474000000|2024-08-01 01:00:00|2616.21|2614.71|2617.07|2615.57|2617.92|2616.42|2615.8|2614.3|0
1722474300000|2024-08-01 01:05:00|2617.28|2615.78|2615.8|2614.3|2617.49|2615.99|2615.38|2613.88|0
1722474600000|2024-08-01 01:10:00|2615.79|2614.29|2616.23|2614.73|2616.23|2614.73|2614.94|2613.44|0
1722474900000|2024-08-01 01:15:00|2616.02|2614.52|2616.64|2615.14|2616.64|2615.14|2615.8|2614.3|0
1722475200000|2024-08-01 01:20:00|2616.44|2614.94|2617.5|2616|2617.5|2616|2616.23|2614.73|0
1722475500000|2024-08-01 01:25:00|2617.08|2615.58|2615.8|2614.3|2617.09|2615.59|2615.8|2614.3|0
1722475800000|2024-08-01 01:30:00|2615.81|2614.31|2617.48|2615.98|2617.91|2616.41|2615.81|2614.31|0
1722476100000|2024-08-01 01:35:00|2617.49|2615.99|2615.82|2614.32|2617.91|2616.41|2615.39|2613.89|0
1722476400000|2024-08-01 01:40:00|2615.83|2614.33|2615.62|2614.12|2616.25|2614.75|2615.39|2613.89|0
1722476700000|2024-08-01 01:45:00|2615.61|2614.11|2614.14|2612.64|2615.83|2614.33|2613.7|2612.2|0
1722477000000|2024-08-01 01:50:00|2613.72|2612.22|2613.73|2612.23|2613.74|2612.24|2612.88|2611.38|0
1722477300000|2024-08-01 01:55:00|2613.74|2612.24|2614.16|2612.66|2614.58|2613.08|2613.73|2612.23|0
1722477600000|2024-08-01 02:00:00|2614.36|2612.86|2613.46|2611.96|2614.57|2613.07|2613.46|2611.96|0
1722477900000|2024-08-01 02:05:00|2613.87|2612.37|2612.65|2611.15|2613.89|2612.39|2612.63|2611.13|0
1722478200000|2024-08-01 02:10:00|2612.23|2610.73|2612.64|2611.14|2612.64|2611.14|2611.38|2609.88|0
1722478500000|2024-08-01 02:15:00|2612.63|2611.13|2613.07|2611.57|2613.07|2611.57|2612.21|2610.71|0
1722478800000|2024-08-01 02:20:00|2613.48|2611.98|2614.77|2613.27|2614.78|2613.28|2613.48|2611.98|0
1722479100000|2024-08-01 02:25:00|2614.56|2613.06|2615.18|2613.68|2615.19|2613.69|2614.35|2612.85|0
1722479400000|2024-08-01 02:30:00|2614.77|2613.27|2614.75|2613.25|2615.18|2613.68|2614.33|2612.83|0
1722479700000|2024-08-01 02:35:00|2614.76|2613.26|2614.79|2613.29|2615.21|2613.71|2614.34|2612.84|0
1722480000000|2024-08-01 02:40:00|2614.78|2613.28|2614.8|2613.3|2615.22|2613.72|2614.77|2613.27|0
1722480300000|2024-08-01 02:45:00|2615.01|2613.51|2615.22|2613.72|2615.23|2613.73|2614.8|2613.3|0
1722480600000|2024-08-01 02:50:00|2615.21|2613.71|2613.97|2612.47|2615.22|2613.72|2613.96|2612.46|0
1722480900000|2024-08-01 02:55:00|2614.18|2612.68|2614.39|2612.89|2614.8|2613.3|2613.95|2612.45|0
1722481200000|2024-08-01 03:00:00|2614.38|2612.88|2614.38|2612.88|2614.39|2612.89|2613.12|2611.62|0
1722481500000|2024-08-01 03:05:00|2614.39|2612.89|2615.22|2613.72|2615.22|2613.72|2613.97|2612.47|0
1722481800000|2024-08-01 03:10:00|2615.23|2613.73|2614.81|2613.31|2615.23|2613.73|2614.38|2612.88|0
1722482100000|2024-08-01 03:15:00|2614.82|2613.32|2615.23|2613.73|2615.24|2613.74|2614.81|2613.31|0
1722482400000|2024-08-01 03:20:00|2615.24|2613.74|2615.24|2613.74|2615.24|2613.74|2614.82|2613.32|0
1722482700000|2024-08-01 03:25:00|2614.82|2613.32|2615.25|2613.75|2615.26|2613.76|2614.82|2613.32|0
1722483000000|2024-08-01 03:30:00|2615.26|2613.76|2615.67|2614.17|2615.67|2614.17|2615.24|2613.74|0
1722483300000|2024-08-01 03:35:00|2615.46|2613.96|2614.82|2613.32|2615.67|2614.17|2614.82|2613.32|0
1722483600000|2024-08-01 03:40:00|2614.81|2613.31|2615.24|2613.74|2615.24|2613.74|2614.4|2612.9|0
1722483900000|2024-08-01 03:45:00|2615.66|2614.16|2616.9|2615.4|2617.31|2615.81|2615.24|2613.74|0
1722484200000|2024-08-01 03:50:00|2616.89|2615.39|2617.31|2615.81|2617.32|2615.82|2616.47|2614.97|0
1722484500000|2024-08-01 03:55:00|2617.52|2616.02|2619.4|2617.9|2619.41|2617.91|2617.52|2616.02|0
1722484800000|2024-08-01 04:00:00|2619.19|2617.69|2618.76|2617.26|2619.4|2617.9|2618.55|2617.05|0
1722485100000|2024-08-01 04:05:00|2618.97|2617.47|2618.97|2617.47|2619.39|2617.89|2618.96|2617.46|0
1722485400000|2024-08-01 04:10:00|2618.98|2617.48|2619.46|2617.96|2619.47|2617.97|2618.97|2617.47|0
1722485700000|2024-08-01 04:15:00|2619.47|2617.97|2619.06|2617.56|2619.9|2618.4|2619.05|2617.55|0
1722486000000|2024-08-01 04:20:00|2619.48|2617.98|2619.07|2617.57|2619.48|2617.98|2619.05|2617.55|0
1722486300000|2024-08-01 04:25:00|2619.06|2617.56|2619.46|2617.96|2620.31|2618.81|2619.06|2617.56|0
1722486600000|2024-08-01 04:30:00|2619.47|2617.97|2618.63|2617.13|2619.47|2617.97|2618.63|2617.13|0
1722486900000|2024-08-01 04:35:00|2618.64|2617.14|2618.62|2617.12|2619.06|2617.56|2618.62|2617.12|0
1722487200000|2024-08-01 04:40:00|2618.2|2616.7|2619.03|2617.53|2619.04|2617.54|2617.78|2616.28|0
1722487500000|2024-08-01 04:45:00|2618.62|2617.12|2618.62|2617.12|2619.04|2617.54|2618.2|2616.7|0
1722487800000|2024-08-01 04:50:00|2618.21|2616.71|2618.2|2616.7|2618.63|2617.13|2617.78|2616.28|0
1722488100000|2024-08-01 04:55:00|2618.21|2616.71|2618.6|2617.1|2618.63|2617.13|2618.2|2616.7|0
1722488400000|2024-08-01 05:00:00|2619.02|2617.52|2617.75|2616.25|2619.02|2617.52|2617.32|2615.82|0
1722488700000|2024-08-01 05:05:00|2617.76|2616.26|2618.59|2617.09|2618.6|2617.1|2617.75|2616.25|0
1722489000000|2024-08-01 05:10:00|2618.6|2617.1|2618.61|2617.11|2619.45|2617.95|2618.59|2617.09|0
1722489300000|2024-08-01 05:15:00|2618.6|2617.1|2618.61|2617.11|2619.03|2617.53|2618.18|2616.68|0
1722489600000|2024-08-01 05:20:00|2618.41|2616.91|2617.78|2616.28|2618.62|2617.12|2617.78|2616.28|0
1722489900000|2024-08-01 05:25:00|2618.2|2616.7|2619.03|2617.53|2619.03|2617.53|2618.19|2616.69|0
1722490200000|2024-08-01 05:30:00|2618.61|2617.11|2619.84|2618.34|2619.84|2618.34|2618.16|2616.66|0
1722490500000|2024-08-01 05:35:00|2619.83|2618.33|2620.25|2618.75|2620.67|2619.17|2619.82|2618.32|0
1722490800000|2024-08-01 05:40:00|2620.45|2618.95|2621.07|2619.57|2621.7|2620.2|2620.24|2618.74|0
1722491100000|2024-08-01 05:45:00|2621.08|2619.58|2621.08|2619.58|2621.49|2619.99|2620.65|2619.15|0
1722491400000|2024-08-01 05:50:00|2621.07|2619.57|2621.89|2620.39|2621.89|2620.39|2620.64|2619.14|0
1722491700000|2024-08-01 05:55:00|2622.01|2620.51|2622.06|2620.56|2622.46|2620.96|2620.77|2619.27|0
1722492000000|2024-08-01 06:00:00|2622.48|2620.98|2617.38|2615.88|2622.48|2620.98|2617.38|2615.88|0
1722492300000|2024-08-01 06:05:00|2617.8|2616.3|2615.26|2613.76|2617.81|2616.31|2613.18|2611.68|0
1722492600000|2024-08-01 06:10:00|2615.25|2613.75|2615.21|2613.71|2615.66|2614.16|2614.78|2613.28|0
1722492900000|2024-08-01 06:15:00|2615.2|2613.7|2615.21|2613.71|2616.05|2614.55|2614.78|2613.28|0
1722493200000|2024-08-01 06:20:00|2615.22|2613.72|2614.78|2613.28|2615.22|2613.72|2613.93|2612.43|0
1722493500000|2024-08-01 06:25:00|2614.37|2612.87|2613.93|2612.43|2614.8|2613.3|2613.92|2612.42|0
1722493800000|2024-08-01 06:30:00|2613.94|2612.44|2610.85|2609.45|2615.19|2613.69|2610.1|2608.7|31
1722494100000|2024-08-01 06:35:00|2610.48|2609.08|2605.73|2604.33|2610.48|2609.08|2605.6|2604.2|10
1722494400000|2024-08-01 06:40:00|2605.35|2603.95|2605.98|2604.58|2605.98|2604.58|2604.73|2603.33|32
1722494700000|2024-08-01 06:45:00|2605.35|2603.95|2606.85|2605.45|2606.98|2605.58|2605.35|2603.95|21
1722495000000|2024-08-01 06:50:00|2606.6|2605.2|2603.1|2601.7|2606.6|2605.2|2603.1|2601.7|71
1722495300000|2024-08-01 06:55:00|2604.77|2603.27|2603.22|2601.72|2605.18|2603.68|2601.14|2599.64|0
1722495600000|2024-08-01 07:00:00|2603.64|2602.14|2594.78|2594.28|2604.4|2603.9|2593.28|2592.78|2421
1722495900000|2024-08-01 07:05:00|2594.9|2594.4|2594.78|2594.28|2596.78|2596.28|2594.28|2593.78|1674
1722496200000|2024-08-01 07:10:00|2594.65|2594.15|2593.65|2593.15|2598.28|2597.78|2593.03|2592.53|1696
1722496500000|2024-08-01 07:15:00|2593.53|2593.03|2594.28|2593.78|2595.03|2594.53|2592.28|2591.78|1348
1722496800000|2024-08-01 07:20:00|2594.15|2593.65|2599.65|2599.15|2599.78|2599.28|2591.78|2591.28|1300
1722497100000|2024-08-01 07:25:00|2599.53|2599.03|2595.03|2594.53|2600.03|2599.53|2594.28|2593.78|1164
1722497400000|2024-08-01 07:30:00|2594.78|2594.28|2593.03|2592.53|2595.03|2594.53|2591.65|2591.15|971
1722497700000|2024-08-01 07:35:00|2592.78|2592.28|2588.28|2587.78|2593.03|2592.53|2587.78|2587.28|1130
1722498000000|2024-08-01 07:40:00|2588.15|2587.65|2590.08|2589.58|2590.33|2589.83|2587.4|2586.9|917
1722498300000|2024-08-01 07:45:00|2589.83|2589.33|2586.83|2586.33|2590.83|2590.33|2586.58|2586.08|962
1722498600000|2024-08-01 07:50:00|2587.08|2586.58|2583.98|2583.48|2588.58|2588.08|2583.23|2582.73|862
1722498900000|2024-08-01 07:55:00|2583.85|2583.35|2582.48|2581.98|2584.73|2584.23|2581.73|2581.23|927
1722499200000|2024-08-01 08:00:00|2582.73|2582.23|2582.23|2581.73|2582.73|2582.23|2578.98|2578.48|1064
1722499500000|2024-08-01 08:05:00|2582.35|2581.85|2580.48|2579.98|2582.73|2582.23|2579.48|2578.98|931
1722499800000|2024-08-01 08:10:00|2580.35|2579.85|2578.48|2577.98|2580.48|2579.98|2577.48|2576.98|926
1722500100000|2024-08-01 08:15:00|2578.23|2577.73|2577.23|2576.73|2579.98|2579.48|2576.73|2576.23|911
1722500400000|2024-08-01 08:20:00|2577.48|2576.98|2579.73|2579.23|2580.85|2580.35|2576.98|2576.48|627
1722500700000|2024-08-01 08:25:00|2579.48|2578.98|2581.73|2581.23|2582.23|2581.73|2578.48|2577.98|572
1722501000000|2024-08-01 08:30:00|2581.85|2581.35|2582.48|2581.98|2582.48|2581.98|2579.48|2578.98|745
1722501300000|2024-08-01 08:35:00|2582.35|2581.85|2579.48|2578.98|2583.23|2582.73|2578.23|2577.73|892
1722501600000|2024-08-01 08:40:00|2579.23|2578.73|2579.23|2578.73|2579.48|2578.98|2576.23|2575.73|878
1722501900000|2024-08-01 08:45:00|2578.98|2578.48|2577.48|2576.98|2579.48|2578.98|2576.48|2575.98|586
1722502200000|2024-08-01 08:50:00|2577.6|2577.1|2579.48|2578.98|2579.98|2579.48|2577.48|2576.98|499
1722502500000|2024-08-01 08:55:00|2579.23|2578.73|2579.48|2578.98|2579.98|2579.48|2577.73|2577.23|343
1722502800000|2024-08-01 09:00:00|2579.73|2579.23|2581.98|2581.48|2582.73|2582.23|2578.98|2578.48|590
1722503100000|2024-08-01 09:05:00|2581.85|2581.35|2583.1|2582.6|2583.23|2582.73|2579.35|2578.85|647
1722503400000|2024-08-01 09:10:00|2583.23|2582.73|2582.48|2581.98|2583.98|2583.48|2581.35|2580.85|644
1722503700000|2024-08-01 09:15:00|2582.23|2581.73|2580.98|2580.48|2583.35|2582.85|2579.98|2579.48|490
1722504000000|2024-08-01 09:20:00|2581.23|2580.73|2580.98|2580.48|2581.98|2581.48|2579.73|2579.23|398
1722504300000|2024-08-01 09:25:00|2581.1|2580.6|2580.6|2580.1|2581.1|2580.6|2579.23|2578.73|361
1722504600000|2024-08-01 09:30:00|2580.48|2579.98|2579.98|2579.48|2581.1|2580.6|2579.6|2579.1|331
1722504900000|2024-08-01 09:35:00|2580.48|2579.98|2582.73|2582.23|2582.73|2582.23|2580.48|2579.98|312
1722505200000|2024-08-01 09:40:00|2582.6|2582.1|2582.35|2581.85|2582.73|2582.23|2581.73|2581.23|208
1722505500000|2024-08-01 09:45:00|2582.23|2581.73|2582.73|2582.23|2582.98|2582.48|2581.73|2581.23|308
1722505800000|2024-08-01 09:50:00|2582.6|2582.1|2583.48|2582.98|2583.48|2582.98|2581.98|2581.48|393
1722506100000|2024-08-01 09:55:00|2583.35|2582.85|2583.1|2582.6|2583.48|2582.98|2581.98|2581.48|295
1722506400000|2024-08-01 10:00:00|2582.98|2582.48|2582.73|2582.23|2584.6|2584.1|2582.48|2581.98|315
1722506700000|2024-08-01 10:05:00|2582.48|2581.98|2584.98|2584.48|2585.35|2584.85|2581.98|2581.48|362
1722507000000|2024-08-01 10:10:00|2584.73|2584.23|2583.48|2582.98|2584.73|2584.23|2582.98|2582.48|373
1722507300000|2024-08-01 10:15:00|2583.6|2583.1|2584.48|2583.98|2584.73|2584.23|2583.23|2582.73|187
1722507600000|2024-08-01 10:20:00|2584.73|2584.23|2586.35|2585.85|2586.98|2586.48|2584.73|2584.23|421
1722507900000|2024-08-01 10:25:00|2586.23|2585.73|2586.98|2586.48|2586.98|2586.48|2585.98|2585.48|177
1722508200000|2024-08-01 10:30:00|2587.23|2586.73|2586.73|2586.23|2587.48|2586.98|2586.23|2585.73|350
1722508500000|2024-08-01 10:35:00|2586.98|2586.48|2586.23|2585.73|2586.98|2586.48|2585.48|2584.98|255
1722508800000|2024-08-01 10:40:00|2586.35|2585.85|2586.48|2585.98|2586.98|2586.48|2585.48|2584.98|291
1722509100000|2024-08-01 10:45:00|2586.6|2586.1|2586.35|2585.85|2586.73|2586.23|2585.73|2585.23|227
1722509400000|2024-08-01 10:50:00|2586.23|2585.73|2586.98|2586.48|2587.23|2586.73|2586.23|2585.73|211
1722509700000|2024-08-01 10:55:00|2587.23|2586.73|2587.1|2586.6|2587.98|2587.48|2586.6|2586.1|342
1722510000000|2024-08-01 11:00:00|2586.73|2586.23|2588.23|2587.73|2588.48|2587.98|2586.73|2586.23|463
1722510300000|2024-08-01 11:05:00|2588.48|2587.98|2587.1|2586.6|2588.98|2588.48|2586.98|2586.48|318
1722510600000|2024-08-01 11:10:00|2586.98|2586.48|2587.48|2586.98|2588.6|2588.1|2586.98|2586.48|212
1722510900000|2024-08-01 11:15:00|2587.35|2586.85|2586.73|2586.23|2587.73|2587.23|2586.48|2585.98|186
1722511200000|2024-08-01 11:20:00|2586.98|2586.48|2586.98|2586.48|2588.23|2587.73|2586.23|2585.73|203
1722511500000|2024-08-01 11:25:00|2586.73|2586.23|2587.23|2586.73|2587.98|2587.48|2586.48|2585.98|218
1722511800000|2024-08-01 11:30:00|2587.35|2586.85|2586.23|2585.73|2588.23|2587.73|2586.23|2585.73|344
1722512100000|2024-08-01 11:35:00|2585.98|2585.48|2585.73|2585.23|2586.48|2585.98|2583.98|2583.48|534
1722512400000|2024-08-01 11:40:00|2585.93|2585.43|2583.68|2583.18|2585.93|2585.43|2583.43|2582.93|393
1722512700000|2024-08-01 11:45:00|2583.93|2583.43|2583.43|2582.93|2585.43|2584.93|2583.43|2582.93|477
1722513000000|2024-08-01 11:50:00|2583.3|2582.8|2582.18|2581.68|2583.3|2582.8|2581.43|2580.93|457
1722513300000|2024-08-01 11:55:00|2582.3|2581.8|2580.18|2579.68|2582.68|2582.18|2579.93|2579.43|361
1722513600000|2024-08-01 12:00:00|2580.43|2579.93|2580.68|2580.18|2580.93|2580.43|2579.68|2579.18|355
1722513900000|2024-08-01 12:05:00|2580.43|2579.93|2581.43|2580.93|2581.43|2580.93|2579.93|2579.43|300
1722514200000|2024-08-01 12:10:00|2581.55|2581.05|2579.93|2579.43|2581.68|2581.18|2579.43|2578.93|492
1722514500000|2024-08-01 12:15:00|2580.05|2579.55|2579.18|2578.68|2581.18|2580.68|2579.05|2578.55|327
1722514800000|2024-08-01 12:20:00|2578.93|2578.43|2580.43|2579.93|2580.43|2579.93|2578.43|2577.93|424
1722515100000|2024-08-01 12:25:00|2580.3|2579.8|2579.8|2579.3|2580.68|2580.18|2579.68|2579.18|510
1722515400000|2024-08-01 12:30:00|2580.05|2579.55|2582.43|2581.93|2582.68|2582.18|2579.8|2579.3|665
1722515700000|2024-08-01 12:35:00|2582.3|2581.8|2582.18|2581.68|2582.43|2581.93|2581.18|2580.68|542
1722516000000|2024-08-01 12:40:00|2581.93|2581.43|2581.43|2580.93|2582.18|2581.68|2581.18|2580.68|883
1722516300000|2024-08-01 12:45:00|2581.18|2580.68|2581.68|2581.18|2582.43|2581.93|2581.18|2580.68|334
1722516600000|2024-08-01 12:50:00|2581.55|2581.05|2582.18|2581.68|2582.68|2582.18|2581.43|2580.93|303
1722516900000|2024-08-01 12:55:00|2581.93|2581.43|2581.93|2581.43|2582.43|2581.93|2581.43|2580.93|377
1722517200000|2024-08-01 13:00:00|2581.68|2581.18|2583.18|2582.68|2584.18|2583.68|2581.68|2581.18|642
1722517500000|2024-08-01 13:05:00|2582.93|2582.43|2582.93|2582.43|2583.93|2583.43|2582.43|2581.93|689
1722517800000|2024-08-01 13:10:00|2583.18|2582.68|2581.43|2580.93|2583.18|2582.68|2581.43|2580.93|332
1722518100000|2024-08-01 13:15:00|2581.68|2581.18|2578.68|2578.18|2581.68|2581.18|2578.43|2577.93|350
1722518400000|2024-08-01 13:20:00|2578.93|2578.43|2577.43|2576.93|2578.93|2578.43|2576.93|2576.43|487
1722518700000|2024-08-01 13:25:00|2577.3|2576.8|2579.68|2579.18|2580.68|2580.18|2577.18|2576.68|639
1722519000000|2024-08-01 13:30:00|2579.55|2579.05|2579.43|2578.93|2580.18|2579.68|2578.43|2577.93|707
1722519300000|2024-08-01 13:35:00|2579.68|2579.18|2580.43|2579.93|2581.93|2581.43|2577.93|2577.43|615
1722519600000|2024-08-01 13:40:00|2580.55|2580.05|2581.93|2581.43|2582.18|2581.68|2580.55|2580.05|532
1722519900000|2024-08-01 13:45:00|2581.8|2581.3|2583.18|2582.68|2583.68|2583.18|2581.18|2580.68|807
1722520200000|2024-08-01 13:50:00|2583.43|2582.93|2578.43|2577.93|2583.43|2582.93|2578.43|2577.93|786
1722520500000|2024-08-01 13:55:00|2578.68|2578.18|2579.8|2579.3|2580.43|2579.93|2578.18|2577.68|464
1722520800000|2024-08-01 14:00:00|2579.68|2579.18|2574.43|2573.93|2580.18|2579.68|2574.18|2573.68|1491
1722521100000|2024-08-01 14:05:00|2574.55|2574.05|2566.68|2566.18|2574.55|2574.05|2566.55|2566.05|1753
1722521400000|2024-08-01 14:10:00|2566.77|2566.27|2562.27|2561.77|2567.77|2567.27|2562.02|2561.52|1730
1722521700000|2024-08-01 14:15:00|2562.52|2562.02|2561.02|2560.52|2563.27|2562.77|2559.27|2558.77|2135
1722522000000|2024-08-01 14:20:00|2560.77|2560.27|2558.89|2558.39|2561.14|2560.64|2556.27|2555.77|1573
1722522300000|2024-08-01 14:25:00|2558.77|2558.27|2554.77|2554.27|2559.27|2558.77|2554.77|2554.27|1386
1722522600000|2024-08-01 14:30:00|2555.02|2554.52|2553.77|2553.27|2556.52|2556.02|2551.52|2551.02|1950
1722522900000|2024-08-01 14:35:00|2554.02|2553.52|2553.27|2552.77|2554.52|2554.02|2550.77|2550.27|1901
1722523200000|2024-08-01 14:40:00|2553.52|2553.02|2551.52|2551.02|2554.02|2553.52|2551.52|2551.02|1900
1722523500000|2024-08-01 14:45:00|2551.77|2551.27|2548.02|2547.52|2551.77|2551.27|2547.39|2546.89|1625
1722523800000|2024-08-01 14:50:00|2548.27|2547.77|2548.52|2548.02|2549.77|2549.27|2547.77|2547.27|1898
1722524100000|2024-08-01 14:55:00|2548.64|2548.14|2548.77|2548.27|2552.02|2551.52|2548.02|2547.52|2112
1722524400000|2024-08-01 15:00:00|2548.52|2548.02|2545.52|2545.02|2549.27|2548.77|2545.02|2544.52|2106
1722524700000|2024-08-01 15:05:00|2546.02|2545.52|2546.27|2545.77|2546.77|2546.27|2544.27|2543.77|2246
1722525000000|2024-08-01 15:10:00|2545.77|2545.27|2545.52|2545.02|2547.02|2546.52|2544.27|2543.77|2075
1722525300000|2024-08-01 15:15:00|2545.77|2545.27|2547.27|2546.77|2547.52|2547.02|2545.52|2545.02|2211
1722525600000|2024-08-01 15:20:00|2547.02|2546.52|2547.02|2545.52|2547.27|2546.77|2545.52|2545.02|3156
1722525900000|2024-08-01 15:25:00|2547.01|2545.51|2548.74|2547.24|2549.22|2547.72|2547.01|2545.51|2300
1722526200000|2024-08-01 15:30:00|2548.73|2547.23|2547.72|2546.32|2548.74|2547.24|2546.09|2544.69|250
1722526500000|2024-08-01 15:35:00|2547.84|2546.44|2547.59|2546.19|2548.09|2546.69|2546.22|2544.82|391
1722526800000|2024-08-01 15:40:00|2547.72|2546.32|2547.34|2545.94|2547.97|2546.57|2546.09|2544.69|186
1722527100000|2024-08-01 15:45:00|2547.22|2545.82|2544.34|2542.94|2547.22|2545.82|2543.97|2542.57|93
1722527400000|2024-08-01 15:50:00|2544.72|2543.32|2545.59|2544.19|2545.72|2544.32|2543.59|2542.19|40
1722527700000|2024-08-01 15:55:00|2545.84|2544.44|2547.01|2545.51|2547.22|2545.82|2545.84|2544.44|44
1722528000000|2024-08-01 16:00:00|2547.42|2545.92|2548.33|2546.83|2548.76|2547.26|2545.33|2543.83|0
1722528300000|2024-08-01 16:05:00|2548.32|2546.82|2549.19|2547.69|2550.49|2548.99|2547.46|2545.96|0
1722528600000|2024-08-01 16:10:00|2549.18|2547.68|2547.99|2546.49|2549.2|2547.7|2547.12|2545.62|0
1722528900000|2024-08-01 16:15:00|2548|2546.5|2547.53|2546.03|2550.11|2548.61|2547.1|2545.6|0
1722529200000|2024-08-01 16:20:00|2547.52|2546.02|2544.47|2542.97|2548.36|2546.86|2544.05|2542.55|0
1722529500000|2024-08-01 16:25:00|2544.26|2542.76|2546.24|2544.74|2546.25|2544.75|2544.05|2542.55|0
1722529800000|2024-08-01 16:30:00|2546.23|2544.73|2543.71|2542.21|2546.24|2544.74|2543.7|2542.2|0
1722530100000|2024-08-01 16:35:00|2543.72|2542.22|2543.65|2542.15|2545.84|2544.34|2542.83|2541.33|0
1722530400000|2024-08-01 16:40:00|2543.66|2542.16|2543.9|2542.4|2544.33|2542.83|2542.81|2541.31|0
1722530700000|2024-08-01 16:45:00|2543.89|2542.39|2543.93|2542.43|2544.37|2542.87|2543.06|2541.56|0
1722531000000|2024-08-01 16:50:00|2543.92|2542.42|2545.16|2543.66|2545.17|2543.67|2542.59|2541.09|0
1722531300000|2024-08-01 16:55:00|2544.75|2543.25|2544.31|2542.81|2545.61|2544.11|2543.89|2542.39|0
1722531600000|2024-08-01 17:00:00|2544.32|2542.82|2544.25|2542.75|2545.16|2543.66|2543.38|2541.88|0
1722531900000|2024-08-01 17:05:00|2544.26|2542.76|2542.13|2540.63|2544.26|2542.76|2541.7|2540.2|0
1722532200000|2024-08-01 17:10:00|2542.14|2540.64|2540.87|2539.37|2542.55|2541.05|2540.45|2538.95|0
1722532500000|2024-08-01 17:15:00|2540.86|2539.36|2541.24|2539.74|2542.56|2541.06|2540|2538.5|0
1722532800000|2024-08-01 17:20:00|2541.03|2539.53|2540.1|2538.6|2541.26|2539.76|2539.95|2538.45|0
1722533100000|2024-08-01 17:25:00|2540.11|2538.61|2541.36|2539.86|2542.23|2540.73|2539.66|2538.16|0
1722533400000|2024-08-01 17:30:00|2540.94|2539.44|2540.5|2539|2541.37|2539.87|2540.07|2538.57|0
1722533700000|2024-08-01 17:35:00|2540.49|2538.99|2539.19|2537.69|2540.93|2539.43|2538.77|2537.27|0
1722534000000|2024-08-01 17:40:00|2539.2|2537.7|2538.76|2537.26|2539.62|2538.12|2537.89|2536.39|0
1722534300000|2024-08-01 17:45:00|2538.77|2537.27|2538.87|2537.37|2540.18|2538.68|2538.44|2536.94|0
1722534600000|2024-08-01 17:50:00|2538.86|2537.36|2541.08|2539.58|2541.08|2539.58|2538.03|2536.53|0
1722534900000|2024-08-01 17:55:00|2541.07|2539.57|2542.83|2541.33|2543.25|2541.75|2539.37|2537.87|0
1722535200000|2024-08-01 18:00:00|2542.82|2541.32|2541.07|2539.57|2543.69|2542.19|2541.06|2539.56|0
1722535500000|2024-08-01 18:05:00|2541.06|2539.56|2540.2|2538.7|2541.94|2540.44|2539.99|2538.49|0
1722535800000|2024-08-01 18:10:00|2540.19|2538.69|2540.15|2538.65|2541.06|2539.56|2539.72|2538.22|0
1722536100000|2024-08-01 18:15:00|2540.16|2538.66|2538.44|2536.94|2540.58|2539.08|2538.01|2536.51|0
1722536400000|2024-08-01 18:20:00|2538.45|2536.95|2538.88|2537.38|2541.01|2539.51|2538.45|2536.95|0
1722536700000|2024-08-01 18:25:00|2538.89|2537.39|2537.64|2536.14|2539.3|2537.8|2536.76|2535.26|0
1722537000000|2024-08-01 18:30:00|2537.43|2535.93|2537.22|2535.72|2538.07|2536.57|2536.76|2535.26|0
1722537300000|2024-08-01 18:35:00|2537.23|2535.73|2537.52|2536.02|2538.09|2536.59|2536.65|2535.15|0
1722537600000|2024-08-01 18:40:00|2537.53|2536.03|2536.63|2535.13|2538.82|2537.32|2536.62|2535.12|0
1722537900000|2024-08-01 18:45:00|2537.05|2535.55|2536.05|2534.55|2537.06|2535.56|2535.63|2534.13|0
1722538200000|2024-08-01 18:50:00|2536.04|2534.54|2535.26|2533.76|2537.39|2535.89|2535.25|2533.75|0
1722538500000|2024-08-01 18:55:00|2535.25|2533.75|2536.57|2535.07|2537.03|2535.53|2535.25|2533.75|0
1722538800000|2024-08-01 19:00:00|2536.56|2535.06|2537.85|2536.35|2537.88|2536.38|2535.73|2534.23|0
1722539100000|2024-08-01 19:05:00|2537.84|2536.34|2538.25|2536.75|2538.26|2536.76|2536.53|2535.03|0
1722539400000|2024-08-01 19:10:00|2537.84|2536.34|2538.69|2537.19|2540.41|2538.91|2537.81|2536.31|0
1722539700000|2024-08-01 19:15:00|2538.68|2537.18|2540.39|2538.89|2540.4|2538.9|2537.82|2536.32|0
1722540000000|2024-08-01 19:20:00|2540.4|2538.9|2540.82|2539.32|2540.84|2539.34|2539.51|2538.01|0
1722540300000|2024-08-01 19:25:00|2540.83|2539.33|2541.68|2540.18|2541.72|2540.22|2540.38|2538.88|0
1722540600000|2024-08-01 19:30:00|2541.69|2540.19|2540.07|2538.57|2542.6|2541.1|2540.06|2538.56|0
1722540900000|2024-08-01 19:35:00|2540.48|2538.98|2542.24|2540.74|2542.66|2541.16|2540.07|2538.57|0
1722541200000|2024-08-01 19:40:00|2542.23|2540.73|2541.72|2540.22|2542.24|2540.74|2540.86|2539.36|0
1722541500000|2024-08-01 19:45:00|2541.71|2540.21|2543.51|2542.01|2543.96|2542.46|2541.71|2540.21|0
1722541800000|2024-08-01 19:50:00|2543.53|2542.03|2542.19|2540.69|2545.27|2543.77|2541.73|2540.23|0
1722542100000|2024-08-01 19:55:00|2542.2|2540.7|2543.81|2542.31|2544.04|2542.54|2541.79|2540.29|0
1722542400000|2024-08-01 20:00:00|2543.82|2542.32|2540.14|2538.64|2545.1|2543.6|2538.84|2537.34|0
1722542700000|2024-08-01 20:05:00|2540.16|2538.66|2540.76|2539.26|2542.63|2541.13|2540.16|2538.66|0
1722543000000|2024-08-01 20:10:00|2540.81|2539.31|2540.44|2538.94|2541.22|2539.72|2539.89|2538.39|0
1722543300000|2024-08-01 20:15:00|2540.48|2538.98|2539.58|2538.08|2540.92|2539.42|2539.49|2537.99|0
1722543600000|2024-08-01 20:20:00|2539.62|2538.12|2537.45|2535.95|2539.79|2538.29|2537.23|2535.73|0
1722543900000|2024-08-01 20:25:00|2537.49|2535.99|2538.71|2537.21|2539.19|2537.69|2537.36|2535.86|0
1722544200000|2024-08-01 20:30:00|2538.63|2537.13|2540.08|2538.58|2542.39|2540.89|2537.45|2535.95|0
1722544500000|2024-08-01 20:35:00|2540.16|2538.66|2539.76|2538.26|2540.68|2539.18|2538.94|2537.44|0
1722544800000|2024-08-01 20:40:00|2539.81|2538.31|2539.58|2538.08|2539.89|2538.39|2538.79|2537.29|0
1722545100000|2024-08-01 20:45:00|2539.66|2538.16|2540.4|2538.9|2540.58|2539.08|2539.62|2538.12|0
1722545400000|2024-08-01 20:50:00|2540.32|2538.82|2541.45|2539.95|2541.54|2540.04|2540.32|2538.82|0
1722545700000|2024-08-01 20:55:00|2541.41|2539.91|2542.15|2540.65|2542.37|2540.87|2540.97|2539.47|0
1722546000000|2024-08-01 21:00:00|2542.14|2540.64|2541.93|2540.43|2542.15|2540.65|2541.93|2540.43|0
1722546300000|2024-08-01 21:05:00|2541.97|2540.47|2541.94|2540.44|2541.97|2540.47|2541.63|2540.13|0
1722546600000|2024-08-01 21:10:00|2541.9|2540.4|2541.29|2539.79|2541.94|2540.44|2541.16|2539.66|0
1722546900000|2024-08-01 21:15:00|2541.24|2539.74|2540.02|2538.52|2541.24|2539.74|2540.02|2538.52|0
1722547200000|2024-08-01 21:20:00|2539.98|2538.48|2540.11|2538.61|2540.94|2539.44|2539.98|2538.48|0
1722547500000|2024-08-01 21:25:00|2540.03|2538.53|2540.16|2538.66|2540.51|2539.01|2540.03|2538.53|0
1722547800000|2024-08-01 21:30:00|2540.24|2538.74|2540.42|2538.92|2540.42|2538.92|2540.07|2538.57|0
1722548100000|2024-08-01 21:35:00|2540.41|2538.91|2540.98|2539.48|2541.2|2539.7|2540.29|2538.79|0
1722548400000|2024-08-01 21:40:00|2540.94|2539.44|2540.85|2539.35|2541.2|2539.7|2540.81|2539.31|0
1722548700000|2024-08-01 21:45:00|2540.86|2539.36|2540.9|2539.4|2541.11|2539.61|2540.81|2539.31|0
1722549000000|2024-08-01 21:50:00|2540.89|2539.39|2541.16|2539.66|2541.16|2539.66|2540.72|2539.22|0
1722549300000|2024-08-01 21:55:00|2541.12|2539.62|2540.63|2539.13|2541.33|2539.83|2540.63|2539.13|0
1722549600000|2024-08-01 22:00:00|2540.64|2539.14|2541.85|2540.35|2542.77|2541.27|2540.64|2539.14|0
1722549900000|2024-08-01 22:05:00|2541.77|2540.27|2539.94|2538.44|2541.77|2540.27|2539.81|2538.31|0
1722550200000|2024-08-01 22:10:00|2539.98|2538.48|2540.37|2538.87|2540.85|2539.35|2539.94|2538.44|0
1722550500000|2024-08-01 22:15:00|2540.38|2538.88|2538.86|2537.36|2540.72|2539.22|2538.59|2537.09|0
1722550800000|2024-08-01 22:20:00|2538.85|2537.35|2539.47|2537.97|2539.94|2538.44|2537.94|2536.44|0
1722551100000|2024-08-01 22:25:00|2539.51|2538.01|2541.25|2539.75|2541.38|2539.88|2539.47|2537.97|0
1722551400000|2024-08-01 22:30:00|2541.21|2539.71|2540.99|2539.49|2541.64|2540.14|2540.6|2539.1|0
1722551700000|2024-08-01 22:35:00|2540.95|2539.45|2538.93|2537.43|2541.08|2539.58|2538.71|2537.21|0
1722552000000|2024-08-01 22:40:00|2538.89|2537.39|2538.45|2536.95|2539.28|2537.78|2537.62|2536.12|0
1722552300000|2024-08-01 22:45:00|2538.41|2536.91|2538.62|2537.12|2538.71|2537.21|2538.32|2536.82|0
1722552600000|2024-08-01 22:50:00|2538.58|2537.08|2538.14|2536.64|2538.71|2537.21|2537.84|2536.34|0
1722552900000|2024-08-01 22:55:00|2538.15|2536.65|2538.01|2536.51|2538.19|2536.69|2536.71|2535.21|0
1722553200000|2024-08-01 23:00:00|2537.88|2536.38|2538.19|2536.69|2538.36|2536.86|2537.45|2535.95|0
1722553500000|2024-08-01 23:05:00|2538.32|2536.82|2539.37|2537.87|2539.37|2537.87|2538.19|2536.69|0
1722553800000|2024-08-01 23:10:00|2539.5|2538|2539.5|2538|2539.97|2538.47|2539.1|2537.6|0
1722554100000|2024-08-01 23:15:00|2539.63|2538.13|2538.57|2537.07|2539.63|2538.13|2538.18|2536.68|0
1722554400000|2024-08-01 23:20:00|2538.58|2537.08|2539.88|2538.38|2539.88|2538.38|2538.58|2537.08|0
1722554700000|2024-08-01 23:25:00|2539.83|2538.33|2541.1|2539.6|2541.36|2539.86|2539.7|2538.2|0
1722555000000|2024-08-01 23:30:00|2541.05|2539.55|2540.75|2539.25|2541.62|2540.12|2540.57|2539.07|0
1722555300000|2024-08-01 23:35:00|2540.79|2539.29|2541.45|2539.95|2541.49|2539.99|2540.4|2538.9|0
1722555600000|2024-08-01 23:40:00|2541.49|2539.99|2540.97|2539.47|2541.53|2540.03|2540.62|2539.12|0
1722555900000|2024-08-01 23:45:00|2541.01|2539.51|2541.12|2539.62|2541.18|2539.68|2540.18|2538.68|0
1722556200000|2024-08-01 23:50:00|2541.16|2539.66|2540.64|2539.14|2541.21|2539.71|2540.29|2538.79|0
1722556500000|2024-08-01 23:55:00|2540.68|2539.18|2540.51|2539.01|2541.21|2539.71|2540.42|2538.92|0
1722556800000|2024-08-02 00:00:00|2540.5|2539|2540.99|2539.49|2541.25|2539.75|2539.85|2538.35|0
1722557100000|2024-08-02 00:05:00|2540.94|2539.44|2540.03|2538.53|2540.94|2539.44|2539.94|2538.44|0
1722557400000|2024-08-02 00:10:00|2540.07|2538.57|2540.72|2539.22|2541.25|2539.75|2539.85|2538.35|0
1722557700000|2024-08-02 00:15:00|2540.68|2539.18|2536.02|2534.52|2540.68|2539.18|2534.32|2532.82|0
1722558000000|2024-08-02 00:20:00|2536.03|2534.53|2533.48|2531.98|2536.03|2534.53|2532.64|2531.14|0
1722558300000|2024-08-02 00:25:00|2533.49|2531.99|2535.17|2533.67|2535.18|2533.68|2532.63|2531.13|0
1722558600000|2024-08-02 00:30:00|2535.16|2533.66|2537.7|2536.2|2538.11|2536.61|2534.75|2533.25|0
1722558900000|2024-08-02 00:35:00|2537.69|2536.19|2536.45|2534.95|2537.7|2536.2|2536.44|2534.94|0
1722559200000|2024-08-02 00:40:00|2536.46|2534.96|2533.94|2532.44|2537.29|2535.79|2533.52|2532.02|0
1722559500000|2024-08-02 00:45:00|2533.93|2532.43|2533.93|2532.43|2534.78|2533.28|2533.1|2531.6|0
1722559800000|2024-08-02 00:50:00|2533.52|2532.02|2533.94|2532.44|2534.36|2532.86|2532.66|2531.16|0
1722560100000|2024-08-02 00:55:00|2533.93|2532.43|2536.04|2534.54|2536.04|2534.54|2533.51|2532.01|0
1722560400000|2024-08-02 01:00:00|2536.03|2534.53|2533.92|2532.42|2536.46|2534.96|2533.5|2532|0
1722560700000|2024-08-02 01:05:00|2533.91|2532.41|2535.18|2533.68|2535.18|2533.68|2533.07|2531.57|0
1722561000000|2024-08-02 01:10:00|2535.17|2533.67|2536.02|2534.52|2536.43|2534.93|2534.75|2533.25|0
1722561300000|2024-08-02 01:15:00|2536.01|2534.51|2536|2534.5|2536.43|2534.93|2535.59|2534.09|0
1722561600000|2024-08-02 01:20:00|2536.42|2534.92|2536.01|2534.51|2536.85|2535.35|2535.16|2533.66|0
1722561900000|2024-08-02 01:25:00|2536|2534.5|2535.58|2534.08|2536.01|2534.51|2534.31|2532.81|0
1722562200000|2024-08-02 01:30:00|2535.57|2534.07|2536.82|2535.32|2538.5|2537|2535.15|2533.65|0
1722562500000|2024-08-02 01:35:00|2537.23|2535.73|2539.73|2538.23|2540.15|2538.65|2537.23|2535.73|0
1722562800000|2024-08-02 01:40:00|2539.74|2538.24|2540.6|2539.1|2541|2539.5|2539.74|2538.24|0
1722563100000|2024-08-02 01:45:00|2540.4|2538.9|2540.58|2539.08|2541.44|2539.94|2539.74|2538.24|0
1722563400000|2024-08-02 01:50:00|2540.59|2539.09|2538.92|2537.42|2540.59|2539.09|2538.92|2537.42|0
1722563700000|2024-08-02 01:55:00|2538.91|2537.41|2538.08|2536.58|2539.34|2537.84|2538.08|2536.58|0
1722564000000|2024-08-02 02:00:00|2538.09|2536.59|2536.4|2534.9|2538.92|2537.42|2536.4|2534.9|0
1722564300000|2024-08-02 02:05:00|2536.82|2535.32|2537.23|2535.73|2537.87|2536.37|2536.4|2534.9|0
1722564600000|2024-08-02 02:10:00|2537.03|2535.53|2536.4|2534.9|2537.24|2535.74|2536.18|2534.68|0
1722564900000|2024-08-02 02:15:00|2536.61|2535.11|2532.54|2531.04|2536.82|2535.32|2532.1|2530.6|0
1722565200000|2024-08-02 02:20:00|2532.53|2531.03|2528.2|2526.7|2532.54|2531.04|2527.76|2526.26|0
1722565500000|2024-08-02 02:25:00|2528.62|2527.12|2529.55|2528.05|2529.77|2528.27|2527.4|2525.9|0
1722565800000|2024-08-02 02:30:00|2529.56|2528.06|2529.13|2527.63|2531.05|2529.55|2527.83|2526.33|0
1722566100000|2024-08-02 02:35:00|2529.55|2528.05|2529.1|2527.6|2530.39|2528.89|2528.26|2526.76|0
1722566400000|2024-08-02 02:40:00|2529.09|2527.59|2530.81|2529.31|2531.23|2529.73|2529.09|2527.59|0
1722566700000|2024-08-02 02:45:00|2531.02|2529.52|2530.35|2528.85|2531.64|2530.14|2530.35|2528.85|0
1722567000000|2024-08-02 02:50:00|2530.36|2528.86|2531.59|2530.09|2532.02|2530.52|2530.33|2528.83|0
1722567300000|2024-08-02 02:55:00|2531.58|2530.08|2533.31|2531.81|2534.16|2532.66|2531.58|2530.08|0
1722567600000|2024-08-02 03:00:00|2533.52|2532.02|2535.27|2533.77|2535.41|2533.91|2533.32|2531.82|0
1722567900000|2024-08-02 03:05:00|2535.28|2533.78|2534.44|2532.94|2535.28|2533.78|2534.24|2532.74|0
1722568200000|2024-08-02 03:10:00|2534.02|2532.52|2534.02|2532.52|2534.86|2533.36|2534.01|2532.51|0
1722568500000|2024-08-02 03:15:00|2533.81|2532.31|2535.9|2534.4|2535.9|2534.4|2533.6|2532.1|0
1722568800000|2024-08-02 03:20:00|2535.7|2534.2|2535.29|2533.79|2536.11|2534.61|2534.87|2533.37|0
1722569100000|2024-08-02 03:25:00|2534.87|2533.37|2535.71|2534.21|2535.71|2534.21|2534.44|2532.94|0
1722569400000|2024-08-02 03:30:00|2535.72|2534.22|2536.99|2535.49|2537.42|2535.92|2535.71|2534.21|0
1722569700000|2024-08-02 03:35:00|2537.2|2535.7|2534.9|2533.4|2537.42|2535.92|2534.9|2533.4|0
1722570000000|2024-08-02 03:40:00|2534.91|2533.41|2534.87|2533.37|2535.32|2533.82|2534.45|2532.95|0
1722570300000|2024-08-02 03:45:00|2534.45|2532.95|2535.31|2533.81|2536.15|2534.65|2534.45|2532.95|0
1722570600000|2024-08-02 03:50:00|2535.3|2533.8|2535.11|2533.61|2536.17|2534.67|2534.89|2533.39|0
1722570900000|2024-08-02 03:55:00|2534.9|2533.4|2535.75|2534.25|2535.75|2534.25|2534.9|2533.4|0
1722571200000|2024-08-02 04:00:00|2536.17|2534.67|2535.75|2534.25|2536.59|2535.09|2535.32|2533.82|0
1722571500000|2024-08-02 04:05:00|2535.76|2534.26|2535.31|2533.81|2535.76|2534.26|2534.89|2533.39|0
1722571800000|2024-08-02 04:10:00|2535.32|2533.82|2535.73|2534.23|2536.15|2534.65|2535.09|2533.59|0
1722572100000|2024-08-02 04:15:00|2535.72|2534.22|2535.7|2534.2|2536.15|2534.65|2535.3|2533.8|0
1722572400000|2024-08-02 04:20:00|2535.29|2533.79|2536.97|2535.47|2537.39|2535.89|2535.28|2533.78|0
1722572700000|2024-08-02 04:25:00|2536.76|2535.26|2536.92|2535.42|2537.37|2535.87|2536.12|2534.62|0
1722573000000|2024-08-02 04:30:00|2537.34|2535.84|2536.46|2534.96|2537.34|2535.84|2536.05|2534.55|0
1722573300000|2024-08-02 04:35:00|2536.05|2534.55|2534.81|2533.31|2536.05|2534.55|2534.37|2532.87|0
1722573600000|2024-08-02 04:40:00|2534.8|2533.3|2534.77|2533.27|2534.81|2533.31|2533.93|2532.43|0
1722573900000|2024-08-02 04:45:00|2534.78|2533.28|2534.36|2532.86|2534.78|2533.28|2534.35|2532.85|0
1722574200000|2024-08-02 04:50:00|2533.95|2532.45|2533.11|2531.61|2533.95|2532.45|2532.26|2530.76|0
1722574500000|2024-08-02 04:55:00|2533.12|2531.62|2531.88|2530.38|2533.12|2531.62|2530.83|2529.33|0
1722574800000|2024-08-02 05:00:00|2531.89|2530.39|2531.88|2530.38|2532.1|2530.6|2529.39|2527.89|0
1722575100000|2024-08-02 05:05:00|2531.89|2530.39|2533.59|2532.09|2533.59|2532.09|2531.89|2530.39|0
1722575400000|2024-08-02 05:10:00|2533.57|2532.07|2534.01|2532.51|2534.64|2533.14|2533.55|2532.05|0
1722575700000|2024-08-02 05:15:00|2534.02|2532.52|2535.38|2533.88|2536.68|2535.18|2534.02|2532.52|0
1722576000000|2024-08-02 05:20:00|2535.39|2533.89|2534.58|2533.08|2535.39|2533.89|2534.12|2532.62|0
1722576300000|2024-08-02 05:25:00|2534.57|2533.07|2534.18|2532.68|2534.59|2533.09|2533.35|2531.85|0
1722576600000|2024-08-02 05:30:00|2534.19|2532.69|2530.83|2529.33|2534.2|2532.7|2530.82|2529.32|0
1722576900000|2024-08-02 05:35:00|2530.41|2528.91|2528.25|2526.75|2530.41|2528.91|2526.84|2525.34|0
1722577200000|2024-08-02 05:40:00|2528.26|2526.76|2528.24|2526.74|2530.35|2528.85|2528.23|2526.73|0
1722577500000|2024-08-02 05:45:00|2528.65|2527.15|2531.17|2529.67|2532|2530.5|2528.65|2527.15|0
1722577800000|2024-08-02 05:50:00|2530.76|2529.26|2529.23|2527.73|2531.18|2529.68|2528.61|2527.11|0
1722578100000|2024-08-02 05:55:00|2529.24|2527.74|2532.14|2530.64|2532.35|2530.85|2529.23|2527.73|0
1722578400000|2024-08-02 06:00:00|2531.93|2530.43|2529.65|2528.15|2532.17|2530.67|2527.97|2526.47|0
1722578700000|2024-08-02 06:05:00|2530.07|2528.57|2528.39|2526.89|2530.93|2529.43|2527.56|2526.06|0
1722579000000|2024-08-02 06:10:00|2527.98|2526.48|2523.76|2522.26|2527.98|2526.48|2522.63|2521.13|0
1722579300000|2024-08-02 06:15:00|2523.3|2521.8|2528.01|2526.51|2528.01|2526.51|2523.3|2521.8|0
1722579600000|2024-08-02 06:20:00|2527.54|2526.04|2526.61|2525.11|2528.98|2527.48|2526.59|2525.09|0
1722579900000|2024-08-02 06:25:00|2526.6|2525.1|2521.13|2519.63|2527.55|2526.05|2521|2519.5|0
1722580200000|2024-08-02 06:30:00|2521.12|2519.62|2523.45|2522.05|2524.32|2522.92|2518.57|2517.17|58
1722580500000|2024-08-02 06:35:00|2523.57|2522.17|2528.2|2526.8|2529.2|2527.8|2522.82|2521.42|38
1722580800000|2024-08-02 06:40:00|2528.32|2526.92|2527.07|2525.67|2528.7|2527.3|2526.57|2525.17|26
1722581100000|2024-08-02 06:45:00|2526.7|2525.3|2526.45|2525.05|2526.95|2525.55|2525.32|2523.92|13
1722581400000|2024-08-02 06:50:00|2526.07|2524.67|2525.7|2524.3|2526.07|2524.67|2523.82|2522.42|34
1722581700000|2024-08-02 06:55:00|2526.3|2524.8|2521.49|2519.99|2527.22|2525.72|2521.26|2519.76|0
1722582000000|2024-08-02 07:00:00|2520.1|2518.6|2516.75|2516.25|2523.75|2523.25|2514.75|2514.25|5451
1722582300000|2024-08-02 07:05:00|2517|2516.5|2510.37|2509.87|2519.62|2519.12|2510.25|2509.75|3010
1722582600000|2024-08-02 07:10:00|2510.25|2509.75|2501.5|2501|2510.25|2509.75|2501.5|2501|3875
1722582900000|2024-08-02 07:15:00|2501.75|2501.25|2497|2496.5|2503.25|2502.75|2493.5|2493|3911
1722583200000|2024-08-02 07:20:00|2497.25|2496.75|2498.75|2498.25|2501|2500.5|2497.25|2496.75|2417
1722583500000|2024-08-02 07:25:00|2499|2498.5|2504|2503.5|2505.25|2504.75|2496.75|2496.25|3778
1722583800000|2024-08-02 07:30:00|2503.25|2502.75|2502.5|2502|2504.5|2504|2501.75|2501.25|2619
1722584100000|2024-08-02 07:35:00|2502.75|2502.25|2506|2505.5|2506.75|2506.25|2501.75|2501.25|1559
1722584400000|2024-08-02 07:40:00|2506.25|2505.75|2505.5|2505|2508.75|2508.25|2505.12|2504.62|1119
1722584700000|2024-08-02 07:45:00|2505.25|2504.75|2501|2500.5|2507|2506.5|2501|2500.5|1200
1722585000000|2024-08-02 07:50:00|2501.25|2500.75|2501.86|2501.36|2503.61|2503.11|2500|2499.5|867
1722585300000|2024-08-02 07:55:00|2501.73|2501.23|2504.69|2504.19|2504.81|2504.31|2500.11|2499.61|855
1722585600000|2024-08-02 08:00:00|2505.06|2504.56|2503.08|2502.58|2505.94|2505.44|2501.58|2501.08|1839
1722585900000|2024-08-02 08:05:00|2502.58|2502.08|2504.45|2503.95|2504.83|2504.33|2500.58|2500.08|886
1722586200000|2024-08-02 08:10:00|2504.33|2503.83|2500.33|2499.83|2504.45|2503.95|2500.33|2499.83|1065
1722586500000|2024-08-02 08:15:00|2500.45|2499.95|2498.83|2498.33|2501.08|2500.58|2497.33|2496.83|1414
1722586800000|2024-08-02 08:20:00|2499.08|2498.58|2499.58|2499.08|2499.83|2499.33|2496.45|2495.95|1212
1722587100000|2024-08-02 08:25:00|2499.33|2498.83|2501.08|2500.58|2502.58|2502.08|2499.08|2498.58|986
1722587400000|2024-08-02 08:30:00|2500.83|2500.33|2501.33|2500.83|2503.08|2502.58|2499.45|2498.95|1292
1722587700000|2024-08-02 08:35:00|2501.45|2500.95|2503.33|2502.83|2503.33|2502.83|2500.58|2500.08|1129
1722588000000|2024-08-02 08:40:00|2503.08|2502.58|2505.08|2504.58|2505.33|2504.83|2502.83|2502.33|1012
1722588300000|2024-08-02 08:45:00|2505.33|2504.83|2502.58|2502.08|2506.08|2505.58|2501.83|2501.33|910
1722588600000|2024-08-02 08:50:00|2502.83|2502.33|2504.58|2504.08|2505.33|2504.83|2502.33|2501.83|821
1722588900000|2024-08-02 08:55:00|2504.7|2504.2|2505.58|2505.08|2506.33|2505.83|2504.33|2503.83|775
1722589200000|2024-08-02 09:00:00|2505.7|2505.2|2501.83|2501.33|2506.2|2505.7|2501.83|2501.33|872
1722589500000|2024-08-02 09:05:00|2501.95|2501.45|2500.58|2500.08|2502.08|2501.58|2500.58|2500.08|1037
1722589800000|2024-08-02 09:10:00|2500.83|2500.33|2498.83|2498.33|2501.08|2500.58|2498.33|2497.83|1097
1722590100000|2024-08-02 09:15:00|2498.95|2498.45|2498.33|2497.83|2499.08|2498.58|2497.33|2496.83|777
1722590400000|2024-08-02 09:20:00|2498.58|2498.08|2498.33|2497.83|2498.58|2498.08|2496.83|2496.33|908
1722590700000|2024-08-02 09:25:00|2498.45|2497.95|2495.33|2494.83|2498.58|2498.08|2495.08|2494.58|553
1722591000000|2024-08-02 09:30:00|2495.58|2495.08|2496.33|2495.83|2497.33|2496.83|2495.08|2494.58|702
1722591300000|2024-08-02 09:35:00|2496.58|2496.08|2497.08|2496.58|2498.83|2498.33|2496.08|2495.58|601
1722591600000|2024-08-02 09:40:00|2496.95|2496.45|2494.58|2494.08|2497.33|2496.83|2493.33|2492.83|1240
1722591900000|2024-08-02 09:45:00|2494.83|2494.33|2492.58|2492.08|2494.83|2494.33|2492.58|2492.08|981
1722592200000|2024-08-02 09:50:00|2492.33|2491.83|2493.33|2492.83|2493.33|2492.83|2492.08|2491.58|1270
1722592500000|2024-08-02 09:55:00|2493.2|2492.7|2492.08|2491.58|2494.33|2493.83|2491.83|2491.33|1181
1722592800000|2024-08-02 10:00:00|2492.33|2491.83|2493.33|2492.83|2494.83|2494.33|2491.83|2491.33|1620
1722593100000|2024-08-02 10:05:00|2493.45|2492.95|2491.58|2491.08|2494.08|2493.58|2490.33|2489.83|772
1722593400000|2024-08-02 10:10:00|2491.7|2491.2|2494.08|2493.58|2494.83|2494.33|2491.7|2491.2|632
1722593700000|2024-08-02 10:15:00|2494.2|2493.7|2494.83|2494.33|2495.2|2494.7|2493.33|2492.83|384
1722594000000|2024-08-02 10:20:00|2494.7|2494.2|2494.58|2494.08|2495.83|2495.33|2492.33|2491.83|602
1722594300000|2024-08-02 10:25:00|2494.7|2494.2|2494.83|2494.33|2495.83|2495.33|2493.83|2493.33|493
1722594600000|2024-08-02 10:30:00|2494.95|2494.45|2492.33|2491.83|2495.08|2494.58|2492.08|2491.58|662
1722594900000|2024-08-02 10:35:00|2492.08|2491.58|2493.45|2492.95|2494.08|2493.58|2491.58|2491.08|539
1722595200000|2024-08-02 10:40:00|2493.33|2492.83|2493.08|2492.58|2495.08|2494.58|2492.83|2492.33|539
1722595500000|2024-08-02 10:45:00|2493.2|2492.7|2493.58|2493.08|2494.08|2493.58|2492.08|2491.58|408
1722595800000|2024-08-02 10:50:00|2493.83|2493.33|2494.33|2493.83|2495.33|2494.83|2492.83|2492.33|579
1722596100000|2024-08-02 10:55:00|2494.58|2494.08|2492.7|2492.2|2495.33|2494.83|2492.33|2491.83|434
1722596400000|2024-08-02 11:00:00|2492.83|2492.33|2495.08|2494.58|2495.08|2494.58|2492.08|2491.58|432
1722596700000|2024-08-02 11:05:00|2494.95|2494.45|2492.7|2492.2|2496.08|2495.58|2492.45|2491.95|343
1722597000000|2024-08-02 11:10:00|2492.58|2492.08|2490.7|2490.2|2493.83|2493.33|2490.7|2490.2|692
1722597300000|2024-08-02 11:15:00|2490.83|2490.33|2491.33|2490.83|2491.33|2490.83|2488.83|2488.33|891
1722597600000|2024-08-02 11:20:00|2491.08|2490.58|2489.83|2489.33|2492.08|2491.58|2489.08|2488.58|641
1722597900000|2024-08-02 11:25:00|2490.08|2489.58|2492.33|2491.83|2492.45|2491.95|2489.95|2489.45|462
1722598200000|2024-08-02 11:30:00|2492.45|2491.95|2495.33|2494.83|2495.33|2494.83|2491.83|2491.33|646
1722598500000|2024-08-02 11:35:00|2495.2|2494.7|2496.08|2495.58|2496.33|2495.83|2494.33|2493.83|1229
1722598800000|2024-08-02 11:40:00|2496.42|2495.92|2496.92|2496.42|2497.17|2496.67|2496.17|2495.67|725
1722599100000|2024-08-02 11:45:00|2497.04|2496.54|2495.92|2495.42|2497.17|2496.67|2493.92|2493.42|590
1722599400000|2024-08-02 11:50:00|2496.04|2495.54|2496.42|2495.92|2497.17|2496.67|2495.17|2494.67|699
1722599700000|2024-08-02 11:55:00|2496.67|2496.17|2495.67|2495.17|2496.67|2496.17|2495.17|2494.67|551
1722600000000|2024-08-02 12:00:00|2495.54|2495.04|2497.92|2497.42|2497.92|2497.42|2495.54|2495.04|692
1722600300000|2024-08-02 12:05:00|2497.67|2497.17|2499.67|2499.17|2499.67|2499.17|2497.67|2497.17|763
1722600600000|2024-08-02 12:10:00|2499.92|2499.42|2498.67|2498.17|2499.92|2499.42|2497.42|2496.92|958
1722600900000|2024-08-02 12:15:00|2498.42|2497.92|2499.92|2499.42|2500.04|2499.54|2496.92|2496.42|646
1722601200000|2024-08-02 12:20:00|2499.67|2499.17|2498.42|2497.92|2499.67|2499.17|2497.42|2496.92|475
1722601500000|2024-08-02 12:25:00|2498.67|2498.17|2500.54|2500.04|2501.92|2501.42|2498.67|2498.17|786
1722601800000|2024-08-02 12:30:00|2500.67|2500.17|2481.04|2480.54|2500.79|2500.29|2480.04|2479.54|2448
1722602100000|2024-08-02 12:35:00|2480.92|2480.42|2483.92|2483.42|2484.92|2484.42|2477.17|2476.67|2194
1722602400000|2024-08-02 12:40:00|2484.17|2483.67|2486.67|2486.17|2487.04|2486.54|2480.04|2479.54|1856
1722602700000|2024-08-02 12:45:00|2486.79|2486.29|2489.17|2488.67|2489.17|2488.67|2483.92|2483.42|1707
1722603000000|2024-08-02 12:50:00|2489.04|2488.54|2484.17|2483.67|2491.67|2491.17|2483.92|2483.42|1519
1722603300000|2024-08-02 12:55:00|2483.92|2483.42|2482.67|2482.17|2485.42|2484.92|2482.17|2481.67|1414
1722603600000|2024-08-02 13:00:00|2482.54|2482.04|2482.17|2481.67|2484.67|2484.17|2480.17|2479.67|871
1722603900000|2024-08-02 13:05:00|2481.92|2481.42|2480.92|2480.42|2483.92|2483.42|2480.42|2479.92|695
1722604200000|2024-08-02 13:10:00|2481.04|2480.54|2484.67|2484.17|2485.17|2484.67|2480.67|2480.17|970
1722604500000|2024-08-02 13:15:00|2484.92|2484.42|2486.17|2485.67|2486.42|2485.92|2483.79|2483.29|1314
1722604800000|2024-08-02 13:20:00|2486.04|2485.54|2480.92|2480.42|2486.04|2485.54|2480.67|2480.17|678
1722605100000|2024-08-02 13:25:00|2480.67|2480.17|2479.17|2478.67|2480.92|2480.42|2478.67|2478.17|1074
1722605400000|2024-08-02 13:30:00|2479.29|2478.79|2471.92|2471.42|2479.42|2478.92|2471.04|2470.54|1797
1722605700000|2024-08-02 13:35:00|2471.67|2471.17|2478.92|2478.42|2478.92|2478.42|2470.79|2470.29|1703
1722606000000|2024-08-02 13:40:00|2479.42|2478.92|2481.67|2481.17|2484.42|2483.92|2478.42|2477.92|1732
1722606300000|2024-08-02 13:45:00|2481.29|2480.79|2479.42|2478.92|2483.92|2483.42|2476.17|2475.67|1167
1722606600000|2024-08-02 13:50:00|2479.17|2478.67|2475.42|2474.92|2482.29|2481.79|2475.42|2474.92|1096
1722606900000|2024-08-02 13:55:00|2476.04|2475.54|2477.29|2476.79|2478.17|2477.67|2474.67|2474.17|1290
1722607200000|2024-08-02 14:00:00|2477.04|2476.54|2479.04|2478.54|2482.17|2481.67|2474.67|2474.17|2126
1722607500000|2024-08-02 14:05:00|2478.92|2478.42|2470.67|2470.17|2479.17|2478.67|2470.17|2469.67|1445
1722607800000|2024-08-02 14:10:00|2470.84|2470.34|2466.34|2465.84|2471.09|2470.59|2465.59|2465.09|1722
1722608100000|2024-08-02 14:15:00|2466.21|2465.71|2463.59|2463.09|2469.84|2469.34|2463.34|2462.84|2329
1722608400000|2024-08-02 14:20:00|2463.34|2462.84|2462.84|2462.34|2464.34|2463.84|2461.84|2461.34|3124
1722608700000|2024-08-02 14:25:00|2463.09|2462.59|2466.84|2466.34|2470.59|2470.09|2462.09|2461.59|2062
1722609000000|2024-08-02 14:30:00|2466.34|2465.84|2468.34|2467.84|2470.59|2470.09|2466.09|2465.59|1999
1722609300000|2024-08-02 14:35:00|2468.09|2467.59|2464.34|2463.84|2468.34|2467.84|2464.21|2463.71|1633
1722609600000|2024-08-02 14:40:00|2464.84|2464.34|2465.34|2464.84|2468.84|2468.34|2464.71|2464.21|2060
1722609900000|2024-08-02 14:45:00|2465.46|2464.96|2470.59|2470.09|2471.34|2470.84|2464.59|2464.09|1586
1722610200000|2024-08-02 14:50:00|2470.71|2470.21|2465.09|2464.59|2471.34|2470.84|2464.59|2464.09|1984
1722610500000|2024-08-02 14:55:00|2465.34|2464.84|2463.84|2463.34|2466.34|2465.84|2463.59|2463.09|1810
1722610800000|2024-08-02 15:00:00|2464.09|2463.59|2461.84|2461.34|2464.34|2463.84|2461.34|2460.84|2179
1722611100000|2024-08-02 15:05:00|2462.09|2461.59|2461.34|2460.84|2464.09|2463.59|2460.34|2459.84|1781
1722611400000|2024-08-02 15:10:00|2461.09|2460.59|2461.09|2460.59|2464.84|2464.34|2460.09|2459.59|2508
1722611700000|2024-08-02 15:15:00|2461.34|2460.84|2463.59|2463.09|2465.09|2464.59|2460.96|2460.46|2503
1722612000000|2024-08-02 15:20:00|2463.46|2462.96|2464.05|2462.55|2464.05|2463.09|2461.09|2460.59|3754
1722612300000|2024-08-02 15:25:00|2464.04|2462.54|2462.94|2461.44|2464.55|2463.05|2461.16|2459.66|2582
1722612600000|2024-08-02 15:30:00|2463.4|2461.9|2468.04|2466.64|2468.29|2466.89|2462.93|2461.43|710
1722612900000|2024-08-02 15:35:00|2467.91|2466.51|2467.91|2466.51|2469.04|2467.64|2467.54|2466.14|219
1722613200000|2024-08-02 15:40:00|2468.04|2466.64|2469.79|2468.39|2470.04|2468.64|2467.41|2466.01|186
1722613500000|2024-08-02 15:45:00|2469.91|2468.51|2469.79|2468.39|2470.66|2469.26|2469.41|2468.01|103
1722613800000|2024-08-02 15:50:00|2470.04|2468.64|2470.79|2469.39|2470.91|2469.51|2469.54|2468.14|71
1722614100000|2024-08-02 15:55:00|2470.66|2469.26|2471.68|2470.18|2472.29|2470.89|2470.04|2468.64|58
1722614400000|2024-08-02 16:00:00|2471.69|2470.19|2471.94|2470.44|2472.73|2471.23|2469.59|2468.09|0
1722614700000|2024-08-02 16:05:00|2471.93|2470.43|2470.94|2469.44|2473.82|2472.32|2470.24|2468.74|0
1722615000000|2024-08-02 16:10:00|2470.71|2469.21|2469.45|2467.95|2470.95|2469.45|2467.55|2466.05|0
1722615300000|2024-08-02 16:15:00|2469.91|2468.41|2472.79|2471.29|2472.8|2471.3|2469.44|2467.94|0
1722615600000|2024-08-02 16:20:00|2472.8|2471.3|2471.42|2469.92|2474.28|2472.78|2471.16|2469.66|0
1722615900000|2024-08-02 16:25:00|2471.43|2469.93|2472.38|2470.88|2473.83|2472.33|2470.24|2468.74|0
1722616200000|2024-08-02 16:30:00|2472.37|2470.87|2471.45|2469.95|2472.42|2470.92|2470|2468.5|0
1722616500000|2024-08-02 16:35:00|2471.46|2469.96|2470.99|2469.49|2471.94|2470.44|2470|2468.5|0
1722616800000|2024-08-02 16:40:00|2470.98|2469.48|2471.04|2469.54|2472.95|2471.45|2470.98|2469.48|0
1722617100000|2024-08-02 16:45:00|2471.03|2469.53|2470|2468.5|2471.53|2470.03|2468.61|2467.11|0
1722617400000|2024-08-02 16:50:00|2470.01|2468.51|2467.54|2466.04|2470.46|2468.96|2467.06|2465.56|0
1722617700000|2024-08-02 16:55:00|2467.53|2466.03|2469.84|2468.34|2471.29|2469.79|2467.01|2465.51|0
1722618000000|2024-08-02 17:00:00|2469.85|2468.35|2468.43|2466.93|2470.83|2469.33|2467|2465.5|0
1722618300000|2024-08-02 17:05:00|2468.89|2467.39|2470.32|2468.82|2471.27|2469.77|2468.87|2467.37|0
1722618600000|2024-08-02 17:10:00|2470.31|2468.81|2472.72|2471.22|2472.74|2471.24|2469.09|2467.59|0
1722618900000|2024-08-02 17:15:00|2472.71|2471.21|2471.75|2470.25|2472.74|2471.24|2471.26|2469.76|0
1722619200000|2024-08-02 17:20:00|2471.76|2470.26|2469.33|2467.83|2471.77|2470.27|2468.41|2466.91|0
1722619500000|2024-08-02 17:25:00|2469.34|2467.84|2468.83|2467.33|2470.78|2469.28|2468.81|2467.31|0
1722619800000|2024-08-02 17:30:00|2468.82|2467.32|2469.27|2467.77|2469.77|2468.27|2467.83|2466.33|0
1722620100000|2024-08-02 17:35:00|2469.28|2467.78|2468.32|2466.82|2469.28|2467.78|2467.83|2466.33|0
1722620400000|2024-08-02 17:40:00|2468.31|2466.81|2468.77|2467.27|2468.8|2467.3|2466.86|2465.36|0
1722620700000|2024-08-02 17:45:00|2468.76|2467.26|2467.82|2466.32|2470.21|2468.71|2467.59|2466.09|0
1722621000000|2024-08-02 17:50:00|2467.81|2466.31|2467.33|2465.83|2469.03|2467.53|2467.09|2465.59|0
1722621300000|2024-08-02 17:55:00|2467.34|2465.84|2467.86|2466.36|2468.35|2466.85|2466.87|2465.37|0
1722621600000|2024-08-02 18:00:00|2467.85|2466.35|2466.88|2465.38|2467.86|2466.36|2465.46|2463.96|0
1722621900000|2024-08-02 18:05:00|2466.89|2465.39|2466.43|2464.93|2467.88|2466.38|2466.42|2464.92|0
1722622200000|2024-08-02 18:10:00|2466.42|2464.92|2467.35|2465.85|2467.86|2466.36|2466.42|2464.92|0
1722622500000|2024-08-02 18:15:00|2467.36|2465.86|2468.73|2467.23|2468.73|2467.23|2466.83|2465.33|0
1722622800000|2024-08-02 18:20:00|2468.72|2467.22|2471.19|2469.69|2471.63|2470.13|2468.25|2466.75|0
1722623100000|2024-08-02 18:25:00|2471.18|2469.68|2473.13|2471.63|2473.17|2471.67|2470.72|2469.22|0
1722623400000|2024-08-02 18:30:00|2472.67|2471.17|2472.21|2470.71|2474.37|2472.87|2471.73|2470.23|0
1722623700000|2024-08-02 18:35:00|2472.2|2470.7|2470.76|2469.26|2472.21|2470.71|2469.8|2468.3|0
1722624000000|2024-08-02 18:40:00|2470.77|2469.27|2470.76|2469.26|2472.19|2470.69|2470.74|2469.24|0
1722624300000|2024-08-02 18:45:00|2470.75|2469.25|2470.76|2469.26|2472.23|2470.73|2469.78|2468.28|0
1722624600000|2024-08-02 18:50:00|2470.77|2469.27|2471.72|2470.22|2471.72|2470.22|2470.27|2468.77|0
1722624900000|2024-08-02 18:55:00|2471.49|2469.99|2470.72|2469.22|2472.69|2471.19|2470.24|2468.74|0
1722625200000|2024-08-02 19:00:00|2470.71|2469.21|2470.76|2469.26|2472.21|2470.71|2470.25|2468.75|0
1722625500000|2024-08-02 19:05:00|2470.77|2469.27|2470.78|2469.28|2470.8|2469.3|2468.83|2467.33|0
1722625800000|2024-08-02 19:10:00|2470.77|2469.27|2471.75|2470.25|2472.22|2470.72|2469.78|2468.28|0
1722626100000|2024-08-02 19:15:00|2471.74|2470.24|2471.63|2470.13|2472.23|2470.73|2471.13|2469.63|0
1722626400000|2024-08-02 19:20:00|2471.62|2470.12|2471.72|2470.22|2472.14|2470.64|2470.66|2469.16|0
1722626700000|2024-08-02 19:25:00|2471.73|2470.23|2473.22|2471.72|2473.69|2472.19|2470.77|2469.27|0
1722627000000|2024-08-02 19:30:00|2473.21|2471.71|2472.81|2471.31|2474.28|2472.78|2472.33|2470.83|0
1722627300000|2024-08-02 19:35:00|2472.8|2471.3|2469.4|2467.9|2473.29|2471.79|2469.4|2467.9|0
1722627600000|2024-08-02 19:40:00|2469.41|2467.91|2471.83|2470.33|2471.83|2470.33|2468.9|2467.4|0
1722627900000|2024-08-02 19:45:00|2471.81|2470.31|2469.97|2468.47|2472.84|2471.34|2469.96|2468.46|0
1722628200000|2024-08-02 19:50:00|2469.95|2468.45|2472.31|2470.81|2472.32|2470.82|2467.96|2466.46|0
1722628500000|2024-08-02 19:55:00|2472.33|2470.83|2472.99|2471.49|2475.3|2473.8|2472.32|2470.82|0
1722628800000|2024-08-02 20:00:00|2472.85|2471.35|2472.18|2470.68|2473.27|2471.77|2471.14|2469.64|0
1722629100000|2024-08-02 20:05:00|2472.19|2470.69|2471.04|2469.54|2472.38|2470.88|2469.9|2468.4|0
1722629400000|2024-08-02 20:10:00|2471.09|2469.59|2471.12|2469.62|2471.74|2470.24|2469.98|2468.48|0
1722629700000|2024-08-02 20:15:00|2471.13|2469.63|2471.46|2469.96|2471.6|2470.1|2470.26|2468.76|0
1722630000000|2024-08-02 20:20:00|2471.45|2469.95|2471.12|2469.62|2471.6|2470.1|2470.74|2469.24|0
1722630300000|2024-08-02 20:25:00|2471.07|2469.57|2470.29|2468.79|2471.12|2469.62|2470.29|2468.79|0
1722630600000|2024-08-02 20:30:00|2470.38|2468.88|2468.72|2467.22|2470.38|2468.88|2468.72|2467.22|0
1722630900000|2024-08-02 20:35:00|2468.71|2467.21|2467.05|2465.55|2468.71|2467.21|2466.76|2465.26|0
1722631200000|2024-08-02 20:40:00|2467.09|2465.59|2467.71|2466.21|2467.71|2466.21|2466.67|2465.17|0
1722631500000|2024-08-02 20:45:00|2467.72|2466.22|2466.86|2465.36|2467.9|2466.4|2466.86|2465.36|0
1722631800000|2024-08-02 20:50:00|2466.85|2465.35|2467.28|2465.78|2467.48|2465.98|2466.76|2465.26|0
1722632100000|2024-08-02 20:55:00|2467.24|2465.74|2465.24|2463.74|2467.24|2465.74|2464.81|2463.31|0
1722808800000|2024-08-04 22:00:00|2454.04|2452.54|2454.25|2452.75|2454.68|2453.18|2451.68|2450.18|0
1722809100000|2024-08-04 22:05:00|2454.3|2452.8|2453.29|2451.79|2455.63|2454.13|2451.95|2450.45|0
1722809400000|2024-08-04 22:10:00|2453.1|2451.6|2454.13|2452.63|2454.86|2453.36|2452.71|2451.21|0
1722809700000|2024-08-04 22:15:00|2454.09|2452.59|2454.7|2453.2|2455.49|2453.99|2454.09|2452.59|0
1722810000000|2024-08-04 22:20:00|2454.75|2453.25|2455.08|2453.58|2456.04|2454.54|2454.75|2453.25|0
1722810300000|2024-08-04 22:25:00|2454.99|2453.49|2457.01|2455.51|2457.15|2455.65|2454.13|2452.63|0
1722810600000|2024-08-04 22:30:00|2457.06|2455.56|2457.87|2456.37|2459.02|2457.52|2457.06|2455.56|0
1722810900000|2024-08-04 22:35:00|2457.83|2456.33|2457.06|2455.56|2458.49|2456.99|2456.82|2455.32|0
1722811200000|2024-08-04 22:40:00|2457.11|2455.61|2458.21|2456.71|2458.45|2456.95|2456.92|2455.42|0
1722811500000|2024-08-04 22:45:00|2458.25|2456.75|2460.35|2458.85|2460.4|2458.9|2458.02|2456.52|0
1722811800000|2024-08-04 22:50:00|2460.26|2458.76|2458.21|2456.71|2460.31|2458.81|2457.87|2456.37|0
1722812100000|2024-08-04 22:55:00|2458.25|2456.75|2456.83|2455.33|2458.3|2456.8|2456.73|2455.23|0
1722812400000|2024-08-04 23:00:00|2456.88|2455.38|2455.12|2453.62|2457.32|2455.82|2454.65|2453.15|0
1722812700000|2024-08-04 23:05:00|2455.08|2453.58|2455.27|2453.77|2456.17|2454.67|2454.55|2453.05|0
1722813000000|2024-08-04 23:10:00|2455.31|2453.81|2455.46|2453.96|2456.17|2454.67|2453.5|2452|0
1722813300000|2024-08-04 23:15:00|2455.41|2453.91|2456.22|2454.72|2456.79|2455.29|2454.93|2453.43|0
1722813600000|2024-08-04 23:20:00|2456.17|2454.67|2453.26|2451.76|2456.7|2455.2|2451.45|2449.95|0
1722813900000|2024-08-04 23:25:00|2453.22|2451.72|2453.12|2451.62|2453.88|2452.38|2452.31|2450.81|0
1722814200000|2024-08-04 23:30:00|2453.17|2451.67|2448.07|2446.57|2453.41|2451.91|2447.3|2445.8|0
1722814500000|2024-08-04 23:35:00|2448.11|2446.61|2450.5|2449|2451.17|2449.67|2447.73|2446.23|0
1722814800000|2024-08-04 23:40:00|2450.45|2448.95|2451.07|2449.57|2451.17|2449.67|2449.97|2448.47|0
1722815100000|2024-08-04 23:45:00|2451.03|2449.53|2450.44|2448.94|2451.07|2449.57|2450.3|2448.8|0
1722815400000|2024-08-04 23:50:00|2450.35|2448.85|2451.4|2449.9|2451.64|2450.14|2450.01|2448.51|0
1722815700000|2024-08-04 23:55:00|2451.39|2449.89|2451.95|2450.45|2452.86|2451.36|2450.78|2449.28|0
1722816000000|2024-08-05 00:00:00|2451.71|2450.21|2454.66|2453.16|2454.72|2453.22|2451.14|2449.64|0
1722816300000|2024-08-05 00:05:00|2454.57|2453.07|2454.58|2453.08|2455.06|2453.56|2453.96|2452.46|0
1722816600000|2024-08-05 00:10:00|2454.59|2453.09|2454.72|2453.22|2457.83|2456.33|2451.94|2450.44|0
1722816900000|2024-08-05 00:15:00|2454.76|2453.26|2443.13|2441.63|2455.1|2453.6|2442.58|2441.08|0
1722817200000|2024-08-05 00:20:00|2443.37|2441.87|2445.63|2444.13|2446.42|2444.92|2443.13|2441.63|0
1722817500000|2024-08-05 00:25:00|2445.17|2443.67|2451.36|2449.86|2451.36|2449.86|2444.94|2443.44|0
1722817800000|2024-08-05 00:30:00|2451.13|2449.63|2451.57|2450.07|2451.58|2450.08|2447.83|2446.33|0
1722818100000|2024-08-05 00:35:00|2451.58|2450.08|2447.59|2446.09|2452.52|2451.02|2447.34|2445.84|0
1722818400000|2024-08-05 00:40:00|2447.36|2445.86|2452.52|2451.02|2452.52|2451.02|2447.35|2445.85|0
1722818700000|2024-08-05 00:45:00|2452.53|2451.03|2447.79|2446.29|2452.53|2451.03|2447.78|2446.28|0
1722819000000|2024-08-05 00:50:00|2447.8|2446.3|2446.79|2445.29|2448.74|2447.24|2446.33|2444.83|0
1722819300000|2024-08-05 00:55:00|2446.8|2445.3|2448.89|2447.39|2450.53|2449.03|2446.79|2445.29|0
1722819600000|2024-08-05 01:00:00|2448.65|2447.15|2444.35|2442.85|2451.21|2449.71|2444.12|2442.62|0
1722819900000|2024-08-05 01:05:00|2444.58|2443.08|2442.22|2440.72|2445.78|2444.28|2441.5|2440|0
1722820200000|2024-08-05 01:10:00|2442.23|2440.73|2442.46|2440.96|2443.64|2442.14|2441.51|2440.01|0
1722820500000|2024-08-05 01:15:00|2442.23|2440.73|2446.71|2445.21|2447.42|2445.92|2441.98|2440.48|0
1722820800000|2024-08-05 01:20:00|2446.94|2445.44|2446.68|2445.18|2446.95|2445.45|2444.32|2442.82|0
1722821100000|2024-08-05 01:25:00|2446.67|2445.17|2445.28|2443.78|2446.91|2445.41|2443.37|2441.87|0
1722821400000|2024-08-05 01:30:00|2445.27|2443.77|2451.59|2450.09|2451.6|2450.1|2444.8|2443.3|0
1722821700000|2024-08-05 01:35:00|2451.82|2450.32|2452.56|2451.06|2452.8|2451.3|2450.4|2448.9|0
1722822000000|2024-08-05 01:40:00|2452.33|2450.83|2451.12|2449.62|2454.21|2452.71|2450.37|2448.87|0
1722822300000|2024-08-05 01:45:00|2451.35|2449.85|2450.87|2449.37|2453.02|2451.52|2450.63|2449.13|0
1722822600000|2024-08-05 01:50:00|2450.88|2449.38|2450.18|2448.68|2451.83|2450.33|2448.96|2447.46|0
1722822900000|2024-08-05 01:55:00|2450.41|2448.91|2452.09|2450.59|2453.24|2451.74|2450.18|2448.68|0
1722823200000|2024-08-05 02:00:00|2452.32|2450.82|2451.57|2450.07|2453.23|2451.73|2450.41|2448.91|0
1722823500000|2024-08-05 02:05:00|2451.8|2450.3|2449.95|2448.45|2451.8|2450.3|2449.47|2447.97|0
1722823800000|2024-08-05 02:10:00|2449.96|2448.46|2448.85|2447.35|2451.59|2450.09|2448.38|2446.88|0
1722824100000|2024-08-05 02:15:00|2449.08|2447.58|2450.98|2449.48|2451.69|2450.19|2448.85|2447.35|0
1722824400000|2024-08-05 02:20:00|2451.21|2449.71|2460.13|2458.63|2460.13|2458.63|2451.21|2449.71|0
1722824700000|2024-08-05 02:25:00|2460.6|2459.1|2457.09|2455.59|2461.79|2460.29|2456.86|2455.36|0
1722825000000|2024-08-05 02:30:00|2457.32|2455.82|2455.01|2453.51|2458.28|2456.78|2454.53|2453.03|0
1722825300000|2024-08-05 02:35:00|2455|2453.5|2450.8|2449.3|2455.01|2453.51|2450.8|2449.3|0
1722825600000|2024-08-05 02:40:00|2450.79|2449.29|2446.96|2445.46|2451.03|2449.53|2446.95|2445.45|0
1722825900000|2024-08-05 02:45:00|2446.97|2445.47|2450.25|2448.75|2451.66|2450.16|2446.97|2445.47|0
1722826200000|2024-08-05 02:50:00|2450.24|2448.74|2452.61|2451.11|2454.49|2452.99|2449.3|2447.8|0
1722826500000|2024-08-05 02:55:00|2452.6|2451.1|2452.82|2451.32|2453.53|2452.03|2451.17|2449.67|0
1722826800000|2024-08-05 03:00:00|2453.05|2451.55|2452.74|2451.24|2454.5|2453|2451.79|2450.29|0
1722827100000|2024-08-05 03:05:00|2452.75|2451.25|2455.07|2453.57|2455.07|2453.57|2452.74|2451.24|0
1722827400000|2024-08-05 03:10:00|2455.06|2453.56|2453.16|2451.66|2455.07|2453.57|2451.76|2450.26|0
1722827700000|2024-08-05 03:15:00|2453.17|2451.67|2453.17|2451.67|2453.63|2452.13|2451.75|2450.25|0
1722828000000|2024-08-05 03:20:00|2453.16|2451.66|2452.69|2451.19|2454.57|2453.07|2450.36|2448.86|0
1722828300000|2024-08-05 03:25:00|2452.68|2451.18|2452.68|2451.18|2453.63|2452.13|2452.21|2450.71|0
1722828600000|2024-08-05 03:30:00|2453.15|2451.65|2450.81|2449.31|2453.16|2451.66|2450.81|2449.31|0
1722828900000|2024-08-05 03:35:00|2450.34|2448.84|2451.29|2449.79|2451.29|2449.79|2449.65|2448.15|0
1722829200000|2024-08-05 03:40:00|2451.28|2449.78|2449.46|2447.96|2451.28|2449.78|2448.97|2447.47|0
1722829500000|2024-08-05 03:45:00|2449.45|2447.95|2447.55|2446.05|2449.45|2447.95|2447.09|2445.59|0
1722829800000|2024-08-05 03:50:00|2447.54|2446.04|2447.1|2445.6|2447.55|2446.05|2445.67|2444.17|0
1722830100000|2024-08-05 03:55:00|2447.09|2445.59|2445.2|2443.7|2447.1|2445.6|2445.2|2443.7|0
1722830400000|2024-08-05 04:00:00|2445.21|2443.71|2445.21|2443.71|2446.17|2444.67|2444.27|2442.77|0
1722830700000|2024-08-05 04:05:00|2444.75|2443.25|2440.53|2439.03|2444.75|2443.25|2440.53|2439.03|0
1722831000000|2024-08-05 04:10:00|2440.76|2439.26|2441.01|2439.51|2441.02|2439.52|2438.2|2436.7|0
1722831300000|2024-08-05 04:15:00|2441.02|2439.52|2439.1|2437.6|2441.97|2440.47|2438.86|2437.36|0
1722831600000|2024-08-05 04:20:00|2439.09|2437.59|2440.52|2439.02|2440.52|2439.02|2438.16|2436.66|0
1722831900000|2024-08-05 04:25:00|2440.98|2439.48|2441.39|2439.89|2441.92|2440.42|2439.07|2437.57|0
1722832200000|2024-08-05 04:30:00|2441.38|2439.88|2439.23|2437.73|2442.49|2440.99|2438.76|2437.26|0
1722832500000|2024-08-05 04:35:00|2439.24|2437.74|2440.75|2439.25|2441.22|2439.72|2437.01|2435.51|0
1722832800000|2024-08-05 04:40:00|2440.74|2439.24|2438.88|2437.38|2442.19|2440.69|2438.41|2436.91|0
1722833100000|2024-08-05 04:45:00|2438.87|2437.37|2431|2429.5|2439.34|2437.84|2430.29|2428.79|0
1722833400000|2024-08-05 04:50:00|2431.23|2429.73|2432.07|2430.57|2434.94|2433.44|2430.72|2429.22|0
1722833700000|2024-08-05 04:55:00|2432.06|2430.56|2431.48|2429.98|2432.91|2431.41|2430.77|2429.27|0
1722834000000|2024-08-05 05:00:00|2431.49|2429.99|2429.79|2428.29|2433.07|2431.57|2427.93|2426.43|0
1722834300000|2024-08-05 05:05:00|2429.78|2428.28|2432.92|2431.42|2432.95|2431.45|2429.33|2427.83|0
1722834600000|2024-08-05 05:10:00|2432.93|2431.43|2432.92|2431.42|2432.97|2431.47|2431.56|2430.06|0
1722834900000|2024-08-05 05:15:00|2433.38|2431.88|2428.04|2426.54|2434.34|2432.84|2426.88|2425.38|0
1722835200000|2024-08-05 05:20:00|2428.03|2426.53|2426.69|2425.19|2428.51|2427.01|2426.01|2424.51|0
1722835500000|2024-08-05 05:25:00|2426.68|2425.18|2424.28|2422.78|2426.68|2425.18|2423.06|2421.56|0
1722835800000|2024-08-05 05:30:00|2424.29|2422.79|2417.65|2416.15|2424.74|2423.24|2415.31|2413.81|0
1722836100000|2024-08-05 05:35:00|2418.11|2416.61|2414.26|2412.76|2418.56|2417.06|2414.23|2412.73|0
1722836400000|2024-08-05 05:40:00|2414.27|2412.77|2420.05|2418.55|2422.86|2421.36|2411.64|2410.14|0
1722836700000|2024-08-05 05:45:00|2420.06|2418.56|2406.6|2405.1|2420.5|2419|2405.87|2404.37|0
1722837000000|2024-08-05 05:50:00|2406.61|2405.11|2404.82|2403.32|2410.32|2408.82|2401.42|2399.92|0
1722837300000|2024-08-05 05:55:00|2404.8|2403.3|2405.29|2403.79|2409.49|2407.99|2402.85|2401.35|0
1722837600000|2024-08-05 06:00:00|2405.06|2403.56|2404.11|2402.61|2413.38|2411.88|2403.41|2401.91|0
1722837900000|2024-08-05 06:05:00|2404.34|2402.84|2416.71|2415.21|2417.63|2416.13|2404.34|2402.84|0
1722838200000|2024-08-05 06:10:00|2416.7|2415.2|2410.33|2408.83|2420|2418.5|2409.02|2407.52|0
1722838500000|2024-08-05 06:15:00|2410.34|2408.84|2409.09|2407.59|2412.73|2411.23|2404.04|2402.54|0
1722838800000|2024-08-05 06:20:00|2409.1|2407.6|2405.75|2404.25|2411.96|2410.46|2404.96|2403.46|0
1722839100000|2024-08-05 06:25:00|2405.29|2403.79|2405.88|2404.38|2409.28|2407.78|2402.17|2400.67|0
1722839400000|2024-08-05 06:30:00|2406.34|2404.84|2406.79|2405.39|2409.04|2407.64|2403.54|2402.14|396
1722839700000|2024-08-05 06:35:00|2406.91|2405.51|2406.29|2404.89|2408.04|2406.64|2406.04|2404.64|92
1722840000000|2024-08-05 06:40:00|2405.66|2404.26|2405.54|2404.14|2407.16|2405.76|2404.66|2403.26|35
1722840300000|2024-08-05 06:45:00|2404.66|2403.26|2401.29|2399.89|2405.54|2404.14|2400.29|2398.89|51
1722840600000|2024-08-05 06:50:00|2401.04|2399.64|2404.41|2403.01|2404.41|2403.01|2400.29|2398.89|62
1722840900000|2024-08-05 06:55:00|2402.62|2401.12|2395.22|2393.72|2406.43|2404.93|2391.85|2390.35|0
1722841200000|2024-08-05 07:00:00|2393.38|2391.88|2368.84|2368.34|2393.38|2391.88|2363.21|2362.71|8506
1722841500000|2024-08-05 07:05:00|2368.59|2368.09|2361.84|2361.34|2370.46|2369.96|2356.96|2356.46|7244
1722841800000|2024-08-05 07:10:00|2362.09|2361.59|2368.71|2368.21|2373.34|2372.84|2362.09|2361.59|5507
1722842100000|2024-08-05 07:15:00|2369.09|2368.59|2384.09|2383.59|2385.59|2385.09|2367.84|2367.34|5453
1722842400000|2024-08-05 07:20:00|2384.21|2383.71|2392.84|2392.34|2393.09|2392.59|2383.09|2382.59|3913
1722842700000|2024-08-05 07:25:00|2392.59|2392.09|2383.78|2383.28|2392.59|2392.09|2380.28|2379.78|2813
1722843000000|2024-08-05 07:30:00|2384.03|2383.53|2390.03|2389.53|2391.28|2390.78|2378.78|2378.28|4147
1722843300000|2024-08-05 07:35:00|2390.53|2390.03|2394.78|2394.28|2397.28|2396.78|2387.53|2387.03|3814
1722843600000|2024-08-05 07:40:00|2394.88|2394.38|2394.13|2393.63|2397.63|2397.13|2390.88|2390.38|2631
1722843900000|2024-08-05 07:45:00|2393.88|2393.38|2405.38|2404.88|2408.75|2408.25|2393.63|2393.13|2688
1722844200000|2024-08-05 07:50:00|2405.13|2404.63|2405.63|2405.13|2406.5|2406|2401.5|2401|1834
1722844500000|2024-08-05 07:55:00|2405.88|2405.38|2403.88|2403.38|2409.38|2408.88|2402.38|2401.88|2128
1722844800000|2024-08-05 08:00:00|2404.25|2403.75|2406.38|2405.88|2406.63|2406.13|2400.88|2400.38|2386
1722845100000|2024-08-05 08:05:00|2406.63|2406.13|2411.38|2410.88|2412.13|2411.63|2405.88|2405.38|2028
1722845400000|2024-08-05 08:10:00|2411.5|2411|2409.13|2408.63|2414.38|2413.88|2406.25|2405.75|1453
1722845700000|2024-08-05 08:15:00|2408.38|2407.88|2412.63|2412.13|2414.38|2413.88|2407.13|2406.63|1599
1722846000000|2024-08-05 08:20:00|2412.5|2412|2411.38|2410.88|2414.38|2413.88|2408.88|2408.38|1837
1722846300000|2024-08-05 08:25:00|2411.63|2411.13|2412.38|2411.88|2414|2413.5|2409.38|2408.88|1353
1722846600000|2024-08-05 08:30:00|2412.13|2411.63|2408.38|2407.88|2417.13|2416.63|2408.13|2407.63|1972
1722846900000|2024-08-05 08:35:00|2408.25|2407.75|2411.25|2410.75|2413.5|2413|2406.38|2405.88|1681
1722847200000|2024-08-05 08:40:00|2410.88|2410.38|2408.63|2408.13|2412.88|2412.38|2404.88|2404.38|2309
1722847500000|2024-08-05 08:45:00|2408.5|2408|2409.13|2408.63|2413.63|2413.13|2406.38|2405.88|1182
1722847800000|2024-08-05 08:50:00|2409.38|2408.88|2404.13|2403.63|2410.75|2410.25|2403.38|2402.88|1058
1722848100000|2024-08-05 08:55:00|2404.38|2403.88|2405.63|2405.13|2406.13|2405.63|2402.63|2402.13|1026
1722848400000|2024-08-05 09:00:00|2405.5|2405|2407.75|2407.25|2408.75|2408.25|2405.13|2404.63|1354
1722848700000|2024-08-05 09:05:00|2407.88|2407.38|2402.38|2401.88|2407.88|2407.38|2401|2400.5|979
1722849000000|2024-08-05 09:10:00|2402.13|2401.63|2407.13|2406.63|2407.13|2406.63|2399.88|2399.38|1060
1722849300000|2024-08-05 09:15:00|2407.5|2407|2409.88|2409.38|2410.88|2410.38|2406.63|2406.13|1281
1722849600000|2024-08-05 09:20:00|2409.63|2409.13|2409.38|2408.88|2412.63|2412.13|2407.88|2407.38|1238
1722849900000|2024-08-05 09:25:00|2408.75|2408.25|2414.38|2413.88|2414.38|2413.88|2407.63|2407.13|1139
1722850200000|2024-08-05 09:30:00|2414.13|2413.63|2412.63|2412.13|2416.13|2415.63|2409.75|2409.25|1051
1722850500000|2024-08-05 09:35:00|2412.38|2411.88|2407.13|2406.63|2412.63|2412.13|2407.13|2406.63|1086
1722850800000|2024-08-05 09:40:00|2407.38|2406.88|2406.63|2406.13|2410.63|2410.13|2406.38|2405.88|894
1722851100000|2024-08-05 09:45:00|2406.75|2406.25|2405.38|2404.88|2408.13|2407.63|2404.75|2404.25|668
1722851400000|2024-08-05 09:50:00|2405.13|2404.63|2408.13|2407.63|2410.63|2410.13|2404.38|2403.88|1040
1722851700000|2024-08-05 09:55:00|2407.88|2407.38|2413.25|2412.75|2414|2413.5|2407.13|2406.63|912
1722852000000|2024-08-05 10:00:00|2413|2412.5|2414.5|2414|2416.63|2416.13|2412.13|2411.63|765
1722852300000|2024-08-05 10:05:00|2414.63|2414.13|2412.63|2412.13|2415.13|2414.63|2411.25|2410.75|1007
1722852600000|2024-08-05 10:10:00|2412.38|2411.88|2410.63|2410.13|2414.88|2414.38|2409.88|2409.38|927
1722852900000|2024-08-05 10:15:00|2410.38|2409.88|2411.5|2411|2412|2411.5|2409|2408.5|883
1722853200000|2024-08-05 10:20:00|2411.38|2410.88|2408.13|2407.63|2412.63|2412.13|2407.88|2407.38|655
1722853500000|2024-08-05 10:25:00|2408.38|2407.88|2405.13|2404.63|2408.38|2407.88|2403.88|2403.38|614
1722853800000|2024-08-05 10:30:00|2404.88|2404.38|2403.13|2402.63|2406.25|2405.75|2402.88|2402.38|690
1722854100000|2024-08-05 10:35:00|2402.88|2402.38|2398.88|2398.38|2403.88|2403.38|2398.63|2398.13|757
1722854400000|2024-08-05 10:40:00|2398.63|2398.13|2404.63|2404.13|2405.13|2404.63|2397.88|2397.38|832
1722854700000|2024-08-05 10:45:00|2404.5|2404|2405.63|2405.13|2406.38|2405.88|2402.25|2401.75|1024
1722855000000|2024-08-05 10:50:00|2405.38|2404.88|2401.5|2401|2405.75|2405.25|2400.38|2399.88|776
1722855300000|2024-08-05 10:55:00|2401.63|2401.13|2402.13|2401.63|2403.63|2403.13|2399.88|2399.38|791
1722855600000|2024-08-05 11:00:00|2402.38|2401.88|2399.75|2399.25|2404.63|2404.13|2398.63|2398.13|1008
1722855900000|2024-08-05 11:05:00|2399.88|2399.38|2396.13|2395.63|2400.63|2400.13|2395.88|2395.38|996
1722856200000|2024-08-05 11:10:00|2396|2395.5|2398.63|2398.13|2399.13|2398.63|2395.13|2394.63|1038
1722856500000|2024-08-05 11:15:00|2398.38|2397.88|2399.13|2398.63|2399.5|2399|2395.63|2395.13|600
1722856800000|2024-08-05 11:20:00|2399.38|2398.88|2399.5|2399|2400.88|2400.38|2398.13|2397.63|662
1722857100000|2024-08-05 11:25:00|2399.38|2398.88|2394.63|2394.13|2399.38|2398.88|2394.38|2393.88|824
1722857400000|2024-08-05 11:30:00|2394.88|2394.38|2391.5|2391|2396.13|2395.63|2390.38|2389.88|1260
1722857700000|2024-08-05 11:35:00|2391.63|2391.13|2387.13|2386.63|2391.88|2391.38|2387|2386.5|785
1722858000000|2024-08-05 11:40:00|2387.38|2386.88|2388.63|2388.13|2388.75|2388.25|2385.88|2385.38|675
1722858300000|2024-08-05 11:45:00|2388.5|2388|2384|2383.5|2388.63|2388.13|2383.13|2382.63|743
1722858600000|2024-08-05 11:50:00|2384.13|2383.63|2381.03|2380.53|2385.13|2384.63|2379.78|2379.28|1176
1722858900000|2024-08-05 11:55:00|2380.9|2380.4|2380.28|2379.78|2381.4|2380.9|2378.4|2377.9|1495
1722859200000|2024-08-05 12:00:00|2380.03|2379.53|2380.53|2380.03|2383.53|2383.03|2379.53|2379.03|1395
1722859500000|2024-08-05 12:05:00|2380.78|2380.28|2378.78|2378.28|2381.03|2380.53|2377.03|2376.53|1436
1722859800000|2024-08-05 12:10:00|2378.9|2378.4|2373.03|2372.53|2379.53|2379.03|2372.28|2371.78|1760
1722860100000|2024-08-05 12:15:00|2373.28|2372.78|2373.53|2373.03|2375.28|2374.78|2371.28|2370.78|1653
1722860400000|2024-08-05 12:20:00|2373.4|2372.9|2370.03|2369.53|2374.9|2374.4|2369.9|2369.4|1882
1722860700000|2024-08-05 12:25:00|2370.15|2369.65|2372.28|2371.78|2375.28|2374.78|2368.53|2368.03|1837
1722861000000|2024-08-05 12:30:00|2372.15|2371.65|2369.53|2369.03|2372.53|2372.03|2368.03|2367.53|1571
1722861300000|2024-08-05 12:35:00|2369.78|2369.28|2374.25|2373.75|2377.75|2377.25|2369.53|2369.03|1433
1722861600000|2024-08-05 12:40:00|2375|2374.5|2378.13|2377.63|2378.38|2377.88|2374.63|2374.13|198
1722861900000|2024-08-05 12:45:00|2374.13|2373.63|2375.63|2375.13|2377.5|2377|2371.88|2371.38|1533
1722862200000|2024-08-05 12:50:00|2375|2374.5|2378.13|2377.63|2380.63|2380.13|2374.88|2374.38|1558
1722862500000|2024-08-05 12:55:00|2378.88|2378.38|2375.38|2374.88|2379.13|2378.63|2374.38|2373.88|1283
1722862800000|2024-08-05 13:00:00|2375.5|2375|2376.75|2376.25|2378.38|2377.88|2372.63|2372.13|1761
1722863100000|2024-08-05 13:05:00|2376.63|2376.13|2381.38|2380.88|2384.38|2383.88|2376.25|2375.75|1746
1722863400000|2024-08-05 13:10:00|2381.63|2381.13|2378.38|2377.88|2382.88|2382.38|2377.63|2377.13|1687
1722863700000|2024-08-05 13:15:00|2378.5|2378|2379.38|2378.88|2380.13|2379.63|2375.38|2374.88|1444
1722864000000|2024-08-05 13:20:00|2379.63|2379.13|2375.13|2374.63|2381.13|2380.63|2373.88|2373.38|1587
1722864300000|2024-08-05 13:25:00|2374.38|2373.88|2373.13|2372.63|2376.25|2375.75|2371.88|2371.38|1510
1722864600000|2024-08-05 13:30:00|2372.88|2372.38|2369.63|2369.13|2375.13|2374.63|2369.5|2369|2605
1722864900000|2024-08-05 13:35:00|2369.5|2369|2374.63|2374.13|2374.88|2374.38|2368.88|2368.38|2053
1722865200000|2024-08-05 13:40:00|2374.13|2373.63|2367.63|2367.13|2374.38|2373.88|2366.75|2366.25|2120
1722865500000|2024-08-05 13:45:00|2367.75|2367.25|2382.25|2381.75|2382.38|2381.88|2367.25|2366.75|2181
1722865800000|2024-08-05 13:50:00|2382.13|2381.63|2382.88|2382.38|2387.38|2386.88|2380.88|2380.38|2844
1722866100000|2024-08-05 13:55:00|2383.13|2382.63|2372.88|2372.38|2385.38|2384.88|2372.75|2372.25|2164
1722866400000|2024-08-05 14:00:00|2374.13|2373.63|2398.88|2398.38|2401|2400.5|2373.75|2373.25|4941
1722866700000|2024-08-05 14:05:00|2398.38|2397.88|2394.75|2394.25|2401.13|2400.63|2393|2392.5|3975
1722867000000|2024-08-05 14:10:00|2394.6|2394.1|2397.22|2396.72|2398.85|2398.35|2392.85|2392.35|2665
1722867300000|2024-08-05 14:15:00|2397.1|2396.6|2396.85|2396.35|2399.35|2398.85|2393.72|2393.22|2365
1722867600000|2024-08-05 14:20:00|2396.97|2396.47|2393.72|2393.22|2397.47|2396.97|2391.97|2391.47|3199
1722867900000|2024-08-05 14:25:00|2393.35|2392.85|2391.85|2391.35|2396.6|2396.1|2391.6|2391.1|2953
1722868200000|2024-08-05 14:30:00|2392.1|2391.6|2402.85|2402.35|2403.1|2402.6|2392.1|2391.6|1610
1722868500000|2024-08-05 14:35:00|2403.1|2402.6|2403.85|2403.35|2404.47|2403.97|2398.1|2397.6|2195
1722868800000|2024-08-05 14:40:00|2403.6|2403.1|2403.6|2403.1|2406.6|2406.1|2401.6|2401.1|2105
1722869100000|2024-08-05 14:45:00|2404.1|2403.6|2400.6|2400.1|2404.85|2404.35|2399.1|2398.6|1910
1722869400000|2024-08-05 14:50:00|2400.35|2399.85|2404.85|2404.35|2406.1|2405.6|2397.6|2397.1|1528
1722869700000|2024-08-05 14:55:00|2404.6|2404.1|2402.47|2401.97|2405.1|2404.6|2402.47|2401.97|113
1722870000000|2024-08-05 15:00:00|2399.1|2398.6|2401.6|2401.1|2402.97|2402.47|2397.35|2396.85|2444
1722870300000|2024-08-05 15:05:00|2401.35|2400.85|2408.85|2408.35|2408.85|2408.35|2400.85|2400.35|2301
1722870600000|2024-08-05 15:10:00|2409.1|2408.6|2411.6|2411.1|2414.1|2413.6|2406.6|2406.1|2403
1722870900000|2024-08-05 15:15:00|2411.85|2411.35|2411.85|2411.35|2414.1|2413.6|2409.6|2409.1|3147
1722871200000|2024-08-05 15:20:00|2411.6|2411.1|2412.75|2411.25|2414.35|2413.85|2410.35|2409.85|4280
1722871500000|2024-08-05 15:25:00|2412.74|2411.24|2407.67|2406.17|2413.19|2411.69|2407.66|2406.16|1639
1722871800000|2024-08-05 15:30:00|2407.66|2406.16|2409.55|2408.15|2412.05|2410.65|2406.71|2405.21|544
1722872100000|2024-08-05 15:35:00|2409.67|2408.27|2413.55|2412.15|2415.67|2414.27|2409.05|2407.65|211
1722872400000|2024-08-05 15:40:00|2413.42|2412.02|2412.67|2411.27|2413.8|2412.4|2411.67|2410.27|29
1722872700000|2024-08-05 15:45:00|2412.3|2410.9|2411.17|2409.77|2414.8|2413.4|2411.17|2409.77|79
1722873000000|2024-08-05 15:50:00|2411.05|2409.65|2412.05|2410.65|2412.42|2411.02|2408.55|2407.15|58
1722873300000|2024-08-05 15:55:00|2412.42|2411.02|2410.72|2409.22|2412.42|2411.02|2410.17|2408.77|24
1722873600000|2024-08-05 16:00:00|2410.71|2409.21|2413.54|2412.04|2414.04|2412.54|2409.25|2407.75|0
1722873900000|2024-08-05 16:05:00|2413.31|2411.81|2416.44|2414.94|2417.29|2415.79|2412.08|2410.58|0
1722874200000|2024-08-05 16:10:00|2416.43|2414.93|2419.22|2417.72|2419.71|2418.21|2415.94|2414.44|0
1722874500000|2024-08-05 16:15:00|2418.76|2417.26|2419.53|2418.03|2420.88|2419.38|2418.29|2416.79|0
1722874800000|2024-08-05 16:20:00|2419.54|2418.04|2421.4|2419.9|2422.31|2420.81|2418.09|2416.59|0
1722875100000|2024-08-05 16:25:00|2421.41|2419.91|2426.55|2425.05|2426.55|2425.05|2421.38|2419.88|0
1722875400000|2024-08-05 16:30:00|2426.09|2424.59|2421.29|2419.79|2426.09|2424.59|2420.34|2418.84|0
1722875700000|2024-08-05 16:35:00|2421.28|2419.78|2416.93|2415.43|2421.28|2419.78|2415.5|2414|0
1722876000000|2024-08-05 16:40:00|2416.94|2415.44|2414.61|2413.11|2417.43|2415.93|2413.66|2412.16|0
1722876300000|2024-08-05 16:45:00|2414.6|2413.1|2410.43|2408.93|2415.07|2413.57|2409.95|2408.45|0
1722876600000|2024-08-05 16:50:00|2410.45|2408.95|2408.29|2406.79|2411.82|2410.32|2408.29|2406.79|0
1722876900000|2024-08-05 16:55:00|2408.52|2407.02|2407.53|2406.03|2409.44|2407.94|2406.12|2404.62|0
1722877200000|2024-08-05 17:00:00|2407.52|2406.02|2407.44|2405.94|2408.89|2407.39|2406.03|2404.53|0
1722877500000|2024-08-05 17:05:00|2407.9|2406.4|2409.9|2408.4|2410.9|2409.4|2405.63|2404.13|0
1722877800000|2024-08-05 17:10:00|2409.89|2408.39|2410.39|2408.89|2411.36|2409.86|2408.01|2406.51|0
1722878100000|2024-08-05 17:15:00|2410.38|2408.88|2412.27|2410.77|2412.31|2410.81|2409.92|2408.42|0
1722878400000|2024-08-05 17:20:00|2412.28|2410.78|2414.43|2412.93|2414.67|2413.17|2411.34|2409.84|0
1722878700000|2024-08-05 17:25:00|2413.7|2412.2|2412.23|2410.73|2415.62|2414.12|2411.77|2410.27|0
1722879000000|2024-08-05 17:30:00|2412.24|2410.74|2414.58|2413.08|2415.08|2413.58|2412|2410.5|0
1722879300000|2024-08-05 17:35:00|2414.57|2413.07|2415.01|2413.51|2415.51|2414.01|2413.12|2411.62|0
1722879600000|2024-08-05 17:40:00|2415|2413.5|2414.09|2412.59|2417.86|2416.36|2413.59|2412.09|0
1722879900000|2024-08-05 17:45:00|2414.32|2412.82|2414|2412.5|2415.04|2413.54|2413.56|2412.06|0
1722880200000|2024-08-05 17:50:00|2414.01|2412.51|2413.75|2412.25|2415.45|2413.95|2413.06|2411.56|0
1722880500000|2024-08-05 17:55:00|2413.98|2412.48|2412.04|2410.54|2414.5|2413|2410.63|2409.13|0
1722880800000|2024-08-05 18:00:00|2412.05|2410.55|2409.17|2407.67|2412.29|2410.79|2409.14|2407.64|0
1722881100000|2024-08-05 18:05:00|2409.16|2407.66|2411.54|2410.04|2412.02|2410.52|2409.16|2407.66|0
1722881400000|2024-08-05 18:10:00|2412|2410.5|2409.16|2407.66|2412.95|2411.45|2409.16|2407.66|0
1722881700000|2024-08-05 18:15:00|2409.15|2407.65|2413.29|2411.79|2413.79|2412.29|2409.15|2407.65|0
1722882000000|2024-08-05 18:20:00|2413.3|2411.8|2413.26|2411.76|2414.72|2413.22|2412.78|2411.28|0
1722882300000|2024-08-05 18:25:00|2413.27|2411.77|2415.17|2413.67|2415.65|2414.15|2413.24|2411.74|0
1722882600000|2024-08-05 18:30:00|2415.16|2413.66|2412.84|2411.34|2416.4|2414.9|2412.84|2411.34|0
1722882900000|2024-08-05 18:35:00|2413.07|2411.57|2411.39|2409.89|2414.73|2413.23|2411.37|2409.87|0
1722883200000|2024-08-05 18:40:00|2411.62|2410.12|2408.92|2407.42|2411.85|2410.35|2408.45|2406.95|0
1722883500000|2024-08-05 18:45:00|2408.69|2407.19|2407.91|2406.41|2409.42|2407.92|2406.98|2405.48|0
1722883800000|2024-08-05 18:50:00|2407.92|2406.42|2409.35|2407.85|2411.76|2410.26|2407.92|2406.42|0
1722884100000|2024-08-05 18:55:00|2409.36|2407.86|2406.04|2404.54|2409.83|2408.33|2406.04|2404.54|0
1722884400000|2024-08-05 19:00:00|2406.05|2404.55|2408.96|2407.46|2408.97|2407.47|2405.58|2404.08|0
1722884700000|2024-08-05 19:05:00|2408.5|2407|2406.05|2404.55|2408.96|2407.46|2405.6|2404.1|0
1722885000000|2024-08-05 19:10:00|2406.06|2404.56|2406|2404.5|2408.87|2407.37|2405.99|2404.49|0
1722885300000|2024-08-05 19:15:00|2405.54|2404.04|2406.49|2404.99|2407.88|2406.38|2405.06|2403.56|0
1722885600000|2024-08-05 19:20:00|2406.48|2404.98|2407.93|2406.43|2408.43|2406.93|2406.01|2404.51|0
1722885900000|2024-08-05 19:25:00|2407.94|2406.44|2408.97|2407.47|2408.98|2407.48|2406.5|2405|0
1722886200000|2024-08-05 19:30:00|2408.96|2407.46|2408.49|2406.99|2409.95|2408.45|2407.02|2405.52|0
1722886500000|2024-08-05 19:35:00|2408.03|2406.53|2407.33|2405.83|2409.03|2407.53|2406.16|2404.66|0
1722886800000|2024-08-05 19:40:00|2407.34|2405.84|2405.15|2403.65|2408.06|2406.56|2404.68|2403.18|0
1722887100000|2024-08-05 19:45:00|2405.14|2403.64|2406.07|2404.57|2406.58|2405.08|2405.14|2403.64|0
1722887400000|2024-08-05 19:50:00|2406.05|2404.55|2406.14|2404.64|2408.53|2407.03|2405.11|2403.61|0
1722887700000|2024-08-05 19:55:00|2406.15|2404.65|2408.93|2407.43|2409.19|2407.69|2405.81|2404.31|0
1722888000000|2024-08-05 20:00:00|2408.9|2407.4|2415.11|2413.61|2416.9|2415.4|2406.6|2405.1|0
1722888300000|2024-08-05 20:05:00|2415.2|2413.7|2418.75|2417.25|2421.48|2419.98|2414.13|2412.63|0
1722888600000|2024-08-05 20:10:00|2418.74|2417.24|2412.13|2410.63|2418.74|2417.24|2411.9|2410.4|0
1722888900000|2024-08-05 20:15:00|2412.14|2410.64|2412.93|2411.43|2413.98|2412.48|2411.42|2409.92|0
1722889200000|2024-08-05 20:20:00|2412.89|2411.39|2415.31|2413.81|2416.44|2414.94|2412.79|2411.29|0
1722889500000|2024-08-05 20:25:00|2415.36|2413.86|2416.22|2414.72|2416.36|2414.86|2414.52|2413.02|0
1722889800000|2024-08-05 20:30:00|2416.08|2414.58|2416.32|2414.82|2416.84|2415.34|2415.47|2413.97|0
1722890100000|2024-08-05 20:35:00|2416.41|2414.91|2415.18|2413.68|2416.46|2414.96|2414.81|2413.31|0
1722890400000|2024-08-05 20:40:00|2415.04|2413.54|2415.46|2413.96|2415.93|2414.43|2414.76|2413.26|0
1722890700000|2024-08-05 20:45:00|2415.41|2413.91|2416.78|2415.28|2416.88|2415.38|2415.41|2413.91|0
1722891000000|2024-08-05 20:50:00|2416.73|2415.23|2417.4|2415.9|2417.59|2416.09|2416.64|2415.14|0
1722891300000|2024-08-05 20:55:00|2417.44|2415.94|2420.28|2418.78|2420.28|2418.78|2417.4|2415.9|0
1722891600000|2024-08-05 21:00:00|2420.18|2418.68|2419.58|2418.08|2420.18|2418.68|2419.58|2418.08|0
1722891900000|2024-08-05 21:05:00|2419.6|2418.1|2419.41|2417.91|2420.07|2418.57|2419.36|2417.86|0
1722892200000|2024-08-05 21:10:00|2418.95|2417.45|2419|2417.5|2419|2417.5|2418.95|2417.45|0
1722892500000|2024-08-05 21:15:00|2418.95|2417.45|2419.2|2417.7|2419.44|2417.94|2418.9|2417.4|0
1722892800000|2024-08-05 21:20:00|2419.25|2417.75|2419.2|2417.7|2419.3|2417.8|2419.11|2417.61|0
1722893100000|2024-08-05 21:25:00|2419.15|2417.65|2419.3|2417.8|2419.3|2417.8|2419.15|2417.65|0
1722893400000|2024-08-05 21:30:00|2419.34|2417.84|2419.58|2418.08|2419.58|2418.08|2419.34|2417.84|0
1722893700000|2024-08-05 21:35:00|2419.63|2418.13|2419.67|2418.17|2419.91|2418.41|2419.58|2418.08|0
1722894000000|2024-08-05 21:40:00|2419.68|2418.18|2420.05|2418.55|2420.15|2418.65|2419.67|2418.17|0
1722894300000|2024-08-05 21:45:00|2420.1|2418.6|2420.29|2418.79|2420.29|2418.79|2420.01|2418.51|0
1722894600000|2024-08-05 21:50:00|2420.34|2418.84|2420.67|2419.17|2420.67|2419.17|2420.29|2418.79|0
1722894900000|2024-08-05 21:55:00|2420.71|2419.21|2420.85|2419.35|2420.9|2419.4|2420.67|2419.17|0
1722895200000|2024-08-05 22:00:00|2420.86|2419.36|2423.15|2421.65|2425.58|2424.08|2420.15|2418.65|0
1722895500000|2024-08-05 22:05:00|2423.24|2421.74|2426.01|2424.51|2427.05|2425.55|2422.86|2421.36|0
1722895800000|2024-08-05 22:10:00|2426.06|2424.56|2425.98|2424.48|2427.8|2426.3|2425.6|2424.1|0
1722896100000|2024-08-05 22:15:00|2426.03|2424.53|2426.31|2424.81|2426.59|2425.09|2424.33|2422.83|0
1722896400000|2024-08-05 22:20:00|2426.26|2424.76|2427.3|2425.8|2428.01|2426.51|2426.26|2424.76|0
1722896700000|2024-08-05 22:25:00|2427.48|2425.98|2426.66|2425.16|2428.66|2427.16|2426.49|2424.99|0
1722897000000|2024-08-05 22:30:00|2426.68|2425.18|2425.9|2424.4|2427.46|2425.96|2424.49|2422.99|0
1722897300000|2024-08-05 22:35:00|2425.91|2424.41|2426.67|2425.17|2426.92|2425.42|2425.59|2424.09|0
1722897600000|2024-08-05 22:40:00|2426.66|2425.16|2426.32|2424.82|2427.22|2425.72|2426.13|2424.63|0
1722897900000|2024-08-05 22:45:00|2426.37|2424.87|2425.23|2423.73|2426.37|2424.87|2424.9|2423.4|0
1722898200000|2024-08-05 22:50:00|2425.14|2423.64|2422.26|2420.76|2425.14|2423.64|2422.16|2420.66|0
1722898500000|2024-08-05 22:55:00|2422.24|2420.74|2424.38|2422.88|2424.38|2422.88|2420.97|2419.47|0
1722898800000|2024-08-05 23:00:00|2424.37|2422.87|2425.51|2424.01|2425.84|2424.34|2424.19|2422.69|0
1722899100000|2024-08-05 23:05:00|2425.47|2423.97|2426.13|2424.63|2426.65|2425.15|2424.9|2423.4|0
1722899400000|2024-08-05 23:10:00|2426.22|2424.72|2425.75|2424.25|2426.46|2424.96|2425.33|2423.83|0
1722899700000|2024-08-05 23:15:00|2425.7|2424.2|2423.77|2422.27|2425.84|2424.34|2423.53|2422.03|0
1722900000000|2024-08-05 23:20:00|2423.72|2422.22|2423.26|2421.76|2424.38|2422.88|2422.59|2421.09|0
1722900300000|2024-08-05 23:25:00|2423.21|2421.71|2423.87|2422.37|2424.2|2422.7|2422.64|2421.14|0
1722900600000|2024-08-05 23:30:00|2423.88|2422.38|2425.24|2423.74|2426.85|2425.35|2423.88|2422.38|0
1722900900000|2024-08-05 23:35:00|2425.29|2423.79|2426.61|2425.11|2427.04|2425.54|2425.24|2423.74|0
1722901200000|2024-08-05 23:40:00|2426.66|2425.16|2426.47|2424.97|2426.75|2425.25|2425.81|2424.31|0
1722901500000|2024-08-05 23:45:00|2426.42|2424.92|2428.55|2427.05|2429.02|2427.52|2426.37|2424.87|0
1722901800000|2024-08-05 23:50:00|2428.54|2427.04|2427.25|2425.75|2429.35|2427.85|2427.06|2425.56|0
1722902100000|2024-08-05 23:55:00|2427.24|2425.74|2429.14|2427.64|2429.14|2427.64|2426.45|2424.95|0
1722902400000|2024-08-06 00:00:00|2429.16|2427.66|2425.56|2424.06|2429.75|2428.25|2424.48|2422.98|0
1722902700000|2024-08-06 00:05:00|2425.65|2424.15|2425.75|2424.25|2428.06|2426.56|2423.86|2422.36|0
1722903000000|2024-08-06 00:10:00|2425.79|2424.29|2424.94|2423.44|2427.35|2425.85|2424.71|2423.21|0
1722903300000|2024-08-06 00:15:00|2424.99|2423.49|2423.58|2422.08|2428.42|2426.92|2421.93|2420.43|0
1722903600000|2024-08-06 00:20:00|2423.59|2422.09|2424.85|2423.35|2425.07|2423.57|2421.26|2419.76|0
1722903900000|2024-08-06 00:25:00|2424.84|2423.34|2426.66|2425.16|2427.6|2426.1|2423.68|2422.18|0
1722904200000|2024-08-06 00:30:00|2426.67|2425.17|2428.78|2427.28|2429.24|2427.74|2425.73|2424.23|0
1722904500000|2024-08-06 00:35:00|2428.55|2427.05|2429.03|2427.53|2431.32|2429.82|2428.06|2426.56|0
1722904800000|2024-08-06 00:40:00|2429.04|2427.54|2428.59|2427.09|2429.5|2428|2427.19|2425.69|0
1722905100000|2024-08-06 00:45:00|2428.6|2427.1|2432.81|2431.31|2434.22|2432.72|2428.59|2427.09|0
1722905400000|2024-08-06 00:50:00|2433.04|2431.54|2435.37|2433.87|2437|2435.5|2432.38|2430.88|0
1722905700000|2024-08-06 00:55:00|2435.6|2434.1|2437.56|2436.06|2437.56|2436.06|2435.14|2433.64|0
1722906000000|2024-08-06 01:00:00|2437.33|2435.83|2437.55|2436.05|2439.85|2438.35|2436.61|2435.11|0
1722906300000|2024-08-06 01:05:00|2437.54|2436.04|2437.16|2435.66|2437.57|2436.07|2435.27|2433.77|0
1722906600000|2024-08-06 01:10:00|2437.62|2436.12|2440.42|2438.92|2442.31|2440.81|2437.16|2435.66|0
1722906900000|2024-08-06 01:15:00|2440.43|2438.93|2434.85|2433.35|2441.14|2439.64|2434.85|2433.35|0
1722907200000|2024-08-06 01:20:00|2435.31|2433.81|2431.35|2429.85|2435.8|2434.3|2431.11|2429.61|0
1722907500000|2024-08-06 01:25:00|2431.58|2430.08|2431.15|2429.65|2434.37|2432.87|2430.92|2429.42|0
1722907800000|2024-08-06 01:30:00|2430.69|2429.19|2428.83|2427.33|2431.16|2429.66|2427.41|2425.91|0
1722908100000|2024-08-06 01:35:00|2428.84|2427.34|2426.75|2425.25|2429.31|2427.81|2426.04|2424.54|0
1722908400000|2024-08-06 01:40:00|2426.52|2425.02|2423.74|2422.24|2426.53|2425.03|2420.48|2418.98|0
1722908700000|2024-08-06 01:45:00|2423.73|2422.23|2426.56|2425.06|2427.95|2426.45|2421.41|2419.91|0
1722909000000|2024-08-06 01:50:00|2426.79|2425.29|2428.21|2426.71|2429.83|2428.33|2425.62|2424.12|0
1722909300000|2024-08-06 01:55:00|2428.2|2426.7|2428|2426.5|2428.9|2427.4|2427.06|2425.56|0
1722909600000|2024-08-06 02:00:00|2428.23|2426.73|2428.43|2426.93|2431.22|2429.72|2427.02|2425.52|0
1722909900000|2024-08-06 02:05:00|2428.66|2427.16|2425.14|2423.64|2428.89|2427.39|2423.77|2422.27|0
1722910200000|2024-08-06 02:10:00|2425.15|2423.65|2425.15|2423.65|2425.63|2424.13|2422.36|2420.86|0
1722910500000|2024-08-06 02:15:00|2425.14|2423.64|2424.25|2422.75|2426.55|2425.05|2423.32|2421.82|0
1722910800000|2024-08-06 02:20:00|2424.26|2422.76|2423.86|2422.36|2426.13|2424.63|2423.39|2421.89|0
1722911100000|2024-08-06 02:25:00|2424.32|2422.82|2424.29|2422.79|2425.24|2423.74|2423.39|2421.89|0
1722911400000|2024-08-06 02:30:00|2424.28|2422.78|2421.75|2420.25|2424.28|2422.78|2420.59|2419.09|0
1722911700000|2024-08-06 02:35:00|2421.53|2420.03|2423.61|2422.11|2423.85|2422.35|2421.52|2420.02|0
1722912000000|2024-08-06 02:40:00|2423.39|2421.89|2423|2421.5|2424.8|2423.3|2422.54|2421.04|0
1722912300000|2024-08-06 02:45:00|2422.77|2421.27|2421.63|2420.13|2422.77|2421.27|2421.17|2419.67|0
1722912600000|2024-08-06 02:50:00|2422.09|2420.59|2423|2421.5|2423.93|2422.43|2421.16|2419.66|0
1722912900000|2024-08-06 02:55:00|2423.01|2421.51|2424.14|2422.64|2425.07|2423.57|2423|2421.5|0
1722913200000|2024-08-06 03:00:00|2424.37|2422.87|2426.21|2424.71|2427.18|2425.68|2423.67|2422.17|0
1722913500000|2024-08-06 03:05:00|2425.98|2424.48|2427.6|2426.1|2427.83|2426.33|2425.98|2424.48|0
1722913800000|2024-08-06 03:10:00|2428.06|2426.56|2426.17|2424.67|2428.51|2427.01|2426.16|2424.66|0
1722914100000|2024-08-06 03:15:00|2426.4|2424.9|2429.2|2427.7|2429.89|2428.39|2426.17|2424.67|0
1722914400000|2024-08-06 03:20:00|2428.97|2427.47|2430.13|2428.63|2430.36|2428.86|2428.5|2427|0
1722914700000|2024-08-06 03:25:00|2429.9|2428.4|2433.6|2432.1|2433.61|2432.11|2429.9|2428.4|0
1722915000000|2024-08-06 03:30:00|2433.59|2432.09|2432.9|2431.4|2434.07|2432.57|2432.66|2431.16|0
1722915300000|2024-08-06 03:35:00|2432.89|2431.39|2432.22|2430.72|2433.15|2431.65|2431.75|2430.25|0
1722915600000|2024-08-06 03:40:00|2432.21|2430.71|2432.68|2431.18|2433.14|2431.64|2431.74|2430.24|0
1722915900000|2024-08-06 03:45:00|2432.7|2431.2|2433.6|2432.1|2434.3|2432.8|2432.2|2430.7|0
1722916200000|2024-08-06 03:50:00|2433.59|2432.09|2434.24|2432.74|2436.39|2434.89|2433.59|2432.09|0
1722916500000|2024-08-06 03:55:00|2434.23|2432.73|2433.56|2432.06|2434.95|2433.45|2433.55|2432.05|0
1722916800000|2024-08-06 04:00:00|2433.57|2432.07|2433.57|2432.07|2433.8|2432.3|2433.1|2431.6|0
1722917100000|2024-08-06 04:05:00|2433.56|2432.06|2433.08|2431.58|2434.02|2432.52|2432.86|2431.36|0
1722917400000|2024-08-06 04:10:00|2433.09|2431.59|2432.89|2431.39|2434.25|2432.75|2432.86|2431.36|0
1722917700000|2024-08-06 04:15:00|2432.88|2431.38|2431.95|2430.45|2432.88|2431.38|2431.94|2430.44|0
1722918000000|2024-08-06 04:20:00|2432.18|2430.68|2432.44|2430.94|2432.91|2431.41|2431.5|2430|0
1722918300000|2024-08-06 04:25:00|2432.9|2431.4|2432.37|2430.87|2433.61|2432.11|2431.97|2430.47|0
1722918600000|2024-08-06 04:30:00|2432.38|2430.88|2429.98|2428.48|2432.84|2431.34|2429.97|2428.47|0
1722918900000|2024-08-06 04:35:00|2429.97|2428.47|2430.92|2429.42|2432.34|2430.84|2429.06|2427.56|0
1722919200000|2024-08-06 04:40:00|2430.91|2429.41|2429.49|2427.99|2431.16|2429.66|2429.02|2427.52|0
1722919500000|2024-08-06 04:45:00|2429.26|2427.76|2428.81|2427.31|2429.73|2428.23|2427.63|2426.13|0
1722919800000|2024-08-06 04:50:00|2429.03|2427.53|2430.43|2428.93|2430.44|2428.94|2428.57|2427.07|0
1722920100000|2024-08-06 04:55:00|2429.97|2428.47|2429.68|2428.18|2430.43|2428.93|2427.96|2426.46|0
1722920400000|2024-08-06 05:00:00|2429.91|2428.41|2427.81|2426.31|2430.85|2429.35|2427.81|2426.31|0
1722920700000|2024-08-06 05:05:00|2427.77|2426.27|2425.15|2423.65|2427.77|2426.27|2421.65|2420.15|0
1722921000000|2024-08-06 05:10:00|2425.14|2423.64|2424.97|2423.47|2425.22|2423.72|2422.62|2421.12|0
1722921300000|2024-08-06 05:15:00|2424.98|2423.48|2427.23|2425.73|2428.27|2426.77|2424.97|2423.47|0
1722921600000|2024-08-06 05:20:00|2427.24|2425.74|2427.71|2426.21|2428.65|2427.15|2426.78|2425.28|0
1722921900000|2024-08-06 05:25:00|2428.4|2426.9|2431.46|2429.96|2431.47|2429.97|2428.17|2426.67|0
1722922200000|2024-08-06 05:30:00|2431.23|2429.73|2436.09|2434.59|2436.79|2435.29|2430.1|2428.6|0
1722922500000|2024-08-06 05:35:00|2435.86|2434.36|2435.88|2434.38|2437.48|2435.98|2434.94|2433.44|0
1722922800000|2024-08-06 05:40:00|2435.89|2434.39|2435.37|2433.87|2436.33|2434.83|2434|2432.5|0
1722923100000|2024-08-06 05:45:00|2435.38|2433.88|2433.75|2432.25|2436.06|2434.56|2432.67|2431.17|0
1722923400000|2024-08-06 05:50:00|2433.52|2432.02|2432.63|2431.13|2433.76|2432.26|2432.13|2430.63|0
1722923700000|2024-08-06 05:55:00|2432.62|2431.12|2431.14|2429.64|2434.58|2433.08|2430.17|2428.67|0
1722924000000|2024-08-06 06:00:00|2431.13|2429.63|2433.73|2432.23|2436.6|2435.1|2428.55|2427.05|0
1722924300000|2024-08-06 06:05:00|2433.72|2432.22|2429.46|2427.96|2434.66|2433.16|2428.98|2427.48|0
1722924600000|2024-08-06 06:10:00|2429.47|2427.97|2429.06|2427.56|2429.93|2428.43|2427.15|2425.65|0
1722924900000|2024-08-06 06:15:00|2429.05|2427.55|2423.23|2421.73|2429.05|2427.55|2419.89|2418.39|0
1722925200000|2024-08-06 06:20:00|2422.77|2421.27|2429.48|2427.98|2429.49|2427.99|2422.77|2421.27|0
1722925500000|2024-08-06 06:25:00|2429.49|2427.99|2430.07|2428.57|2431.95|2430.45|2427.74|2426.24|0
1722925800000|2024-08-06 06:30:00|2429.61|2428.11|2429.3|2427.9|2433.42|2432.02|2429.13|2427.63|130
1722926100000|2024-08-06 06:35:00|2429.55|2428.15|2430.67|2429.27|2432.3|2430.9|2429.55|2428.15|20
1722926400000|2024-08-06 06:40:00|2430.55|2429.15|2430.42|2429.02|2431.92|2430.52|2430.17|2428.77|20
1722926700000|2024-08-06 06:45:00|2430.3|2428.9|2429.3|2427.9|2430.8|2429.4|2428.55|2427.15|15
1722927000000|2024-08-06 06:50:00|2429.42|2428.02|2429.17|2427.77|2430.42|2429.02|2429.17|2427.77|47
1722927300000|2024-08-06 06:55:00|2427.81|2426.31|2435.74|2434.24|2435.89|2434.39|2424.08|2422.58|0
1722927600000|2024-08-06 07:00:00|2435.73|2434.23|2433.97|2433.47|2438.35|2437.85|2423.97|2423.47|7345
1722927900000|2024-08-06 07:05:00|2433.85|2433.35|2436.85|2436.35|2437.22|2436.72|2431.22|2430.72|3312
1722928200000|2024-08-06 07:10:00|2437.22|2436.72|2428.1|2427.6|2437.35|2436.85|2425.47|2424.97|3349
1722928500000|2024-08-06 07:15:00|2428.35|2427.85|2432.85|2432.35|2437.1|2436.6|2427.1|2426.6|2366
1722928800000|2024-08-06 07:20:00|2433.1|2432.6|2433.85|2433.35|2438.6|2438.1|2431.72|2431.22|2344
1722929100000|2024-08-06 07:25:00|2434.1|2433.6|2430.6|2430.1|2434.6|2434.1|2426.85|2426.35|2143
1722929400000|2024-08-06 07:30:00|2430.85|2430.35|2428.6|2428.1|2433.6|2433.1|2426.85|2426.35|2157
1722929700000|2024-08-06 07:35:00|2429.1|2428.6|2422.1|2421.6|2430.22|2429.72|2421.6|2421.1|2445
1722930000000|2024-08-06 07:40:00|2422.35|2421.85|2420.1|2419.6|2423.6|2423.1|2418.1|2417.6|2019
1722930300000|2024-08-06 07:45:00|2419.85|2419.35|2421.22|2420.72|2425.35|2424.85|2419.47|2418.97|2085
1722930600000|2024-08-06 07:50:00|2421.35|2420.85|2416.6|2416.1|2421.6|2421.1|2416.1|2415.6|1811
1722930900000|2024-08-06 07:55:00|2416.85|2416.35|2420.6|2420.1|2422.47|2421.97|2416.35|2415.85|1252
1722931200000|2024-08-06 08:00:00|2420.47|2419.97|2416.35|2415.85|2421.22|2420.72|2415.85|2415.35|1769
1722931500000|2024-08-06 08:05:00|2416.6|2416.1|2414.1|2413.6|2416.6|2416.1|2413.1|2412.6|1243
1722931800000|2024-08-06 08:10:00|2413.85|2413.35|2413.35|2412.85|2415.85|2415.35|2411.22|2410.72|1190
1722932100000|2024-08-06 08:15:00|2413.22|2412.72|2409.65|2409.15|2413.22|2412.72|2408.65|2408.15|1311
1722932400000|2024-08-06 08:20:00|2409.9|2409.4|2415.4|2414.9|2415.65|2415.15|2408.27|2407.77|1372
1722932700000|2024-08-06 08:25:00|2415.65|2415.15|2418.52|2418.02|2419.9|2419.4|2414.4|2413.9|1049
1722933000000|2024-08-06 08:30:00|2418.65|2418.15|2417.15|2416.65|2422.15|2421.65|2417.15|2416.65|1100
1722933300000|2024-08-06 08:35:00|2417.4|2416.9|2412.65|2412.15|2418.4|2417.9|2412.4|2411.9|921
1722933600000|2024-08-06 08:40:00|2412.9|2412.4|2413.8|2413.3|2414.9|2414.4|2411.65|2411.15|737
1722933900000|2024-08-06 08:45:00|2414.3|2413.8|2412.76|2412.26|2414.3|2413.8|2410.01|2409.51|1138
1722934200000|2024-08-06 08:50:00|2412.51|2412.01|2418.76|2418.26|2419.76|2419.26|2412.38|2411.88|962
1722934500000|2024-08-06 08:55:00|2419.01|2418.51|2412.88|2412.38|2419.13|2418.63|2412.88|2412.38|689
1722934800000|2024-08-06 09:00:00|2412.63|2412.13|2407.26|2406.76|2412.63|2412.13|2405.76|2405.26|1264
1722935100000|2024-08-06 09:05:00|2406.76|2406.26|2406.76|2406.26|2409.76|2409.26|2405.76|2405.26|961
1722935400000|2024-08-06 09:10:00|2407.13|2406.63|2401.76|2401.26|2408.51|2408.01|2399.01|2398.51|1317
1722935700000|2024-08-06 09:15:00|2401.26|2400.76|2399.26|2398.76|2402.76|2402.26|2397.51|2397.01|1052
1722936000000|2024-08-06 09:20:00|2399.13|2398.63|2401.26|2400.76|2403.76|2403.26|2399.01|2398.51|934
1722936300000|2024-08-06 09:25:00|2401.01|2400.51|2402.51|2402.01|2403.76|2403.26|2400.76|2400.26|876
1722936600000|2024-08-06 09:30:00|2402.01|2401.51|2398.76|2398.26|2402.01|2401.51|2397.88|2397.38|714
1722936900000|2024-08-06 09:35:00|2398.88|2398.38|2398.01|2397.51|2399.76|2399.26|2397.13|2396.63|871
1722937200000|2024-08-06 09:40:00|2398.38|2397.88|2399.01|2398.51|2399.51|2399.01|2395.01|2394.51|978
1722937500000|2024-08-06 09:45:00|2398.88|2398.38|2398.76|2398.26|2399.76|2399.26|2395.51|2395.01|947
1722937800000|2024-08-06 09:50:00|2398.26|2397.76|2400.88|2400.38|2401.26|2400.76|2397.51|2397.01|831
1722938100000|2024-08-06 09:55:00|2401.01|2400.51|2401.76|2401.26|2404.26|2403.76|2400.51|2400.01|800
1722938400000|2024-08-06 10:00:00|2401.88|2401.38|2397.51|2397.01|2402.76|2402.26|2397.51|2397.01|6941
1722938700000|2024-08-06 10:05:00|2397.76|2397.26|2397.01|2396.51|2398.51|2398.01|2395.26|2394.76|1043
1722939000000|2024-08-06 10:10:00|2397.26|2396.76|2402.13|2401.63|2402.26|2401.76|2396.51|2396.01|767
1722939300000|2024-08-06 10:15:00|2402.01|2401.51|2402.26|2401.76|2402.26|2401.76|2399.26|2398.76|681
1722939600000|2024-08-06 10:20:00|2402.51|2402.01|2400.01|2399.51|2403.01|2402.51|2399.13|2398.63|2768
1722939900000|2024-08-06 10:25:00|2400.13|2399.63|2403.26|2402.76|2404.26|2403.76|2399.51|2399.01|687
1722940200000|2024-08-06 10:30:00|2403.51|2403.01|2405.01|2404.51|2407.51|2407.01|2403.51|2403.01|1379
1722940500000|2024-08-06 10:35:00|2404.76|2404.26|2407.01|2406.51|2407.76|2407.26|2404.38|2403.88|719
1722940800000|2024-08-06 10:40:00|2407.13|2406.63|2405.51|2405.01|2409.26|2408.76|2405.01|2404.51|839
1722941100000|2024-08-06 10:45:00|2405.13|2404.63|2407.26|2406.76|2407.76|2407.26|2404.38|2403.88|1048
1722941400000|2024-08-06 10:50:00|2407.01|2406.51|2407.51|2407.01|2408.51|2408.01|2406.26|2405.76|601
1722941700000|2024-08-06 10:55:00|2407.26|2406.76|2406.76|2406.26|2408.51|2408.01|2406.26|2405.76|562
1722942000000|2024-08-06 11:00:00|2407.26|2406.76|2405.51|2405.01|2408.51|2408.01|2404.76|2404.26|813
1722942300000|2024-08-06 11:05:00|2405.26|2404.76|2406.26|2405.76|2408.01|2407.51|2404.38|2403.88|740
1722942600000|2024-08-06 11:10:00|2406.01|2405.51|2405.26|2404.76|2406.76|2406.26|2403.63|2403.13|576
1722942900000|2024-08-06 11:15:00|2405.01|2404.51|2406.01|2405.51|2406.51|2406.01|2404.51|2404.01|478
1722943200000|2024-08-06 11:20:00|2406.26|2405.76|2405.51|2405.01|2407.51|2407.01|2405.01|2404.51|517
1722943500000|2024-08-06 11:25:00|2405.63|2405.13|2407.76|2407.26|2408.38|2407.88|2405.51|2405.01|586
1722943800000|2024-08-06 11:30:00|2408.01|2407.51|2406.26|2405.76|2410.01|2409.51|2404.13|2403.63|3146
1722944100000|2024-08-06 11:35:00|2406.51|2406.01|2402.26|2401.76|2406.51|2406.01|2402.26|2401.76|739
1722944400000|2024-08-06 11:40:00|2402|2401.5|2397|2396.5|2402.25|2401.75|2396.37|2395.87|1036
1722944700000|2024-08-06 11:45:00|2397.25|2396.75|2398.62|2398.12|2398.87|2398.37|2394.5|2394|1101
1722945000000|2024-08-06 11:50:00|2398.75|2398.25|2401|2400.5|2401.25|2400.75|2398.75|2398.25|748
1722945300000|2024-08-06 11:55:00|2400.62|2400.12|2400.87|2400.37|2401.5|2401|2399.5|2399|560
1722945600000|2024-08-06 12:00:00|2401|2400.5|2398.25|2397.75|2401.25|2400.75|2397.5|2397|1198
1722945900000|2024-08-06 12:05:00|2398.5|2398|2398.75|2398.25|2398.75|2398.25|2395|2394.5|1059
1722946200000|2024-08-06 12:10:00|2399|2398.5|2396.75|2396.25|2400.75|2400.25|2396.25|2395.75|928
1722946500000|2024-08-06 12:15:00|2396.87|2396.37|2397|2396.5|2398.37|2397.87|2395.75|2395.25|980
1722946800000|2024-08-06 12:20:00|2396.75|2396.25|2395.5|2395|2398|2397.5|2395|2394.5|1004
1722947100000|2024-08-06 12:25:00|2395.25|2394.75|2395.75|2395.25|2396.25|2395.75|2393.25|2392.75|908
1722947400000|2024-08-06 12:30:00|2396|2395.5|2389.5|2389|2396|2395.5|2389.25|2388.75|1455
1722947700000|2024-08-06 12:35:00|2389.75|2389.25|2387.5|2387|2390.25|2389.75|2387.25|2386.75|1274
1722948000000|2024-08-06 12:40:00|2387.25|2386.75|2386.75|2386.25|2388.75|2388.25|2385.62|2385.12|1189
1722948300000|2024-08-06 12:45:00|2386.5|2386|2385.25|2384.75|2387.75|2387.25|2384|2383.5|955
1722948600000|2024-08-06 12:50:00|2385|2384.5|2384.75|2384.25|2388.25|2387.75|2384|2383.5|845
1722948900000|2024-08-06 12:55:00|2385|2384.5|2386.5|2386|2388.5|2388|2385|2384.5|940
1722949200000|2024-08-06 13:00:00|2386.75|2386.25|2390.75|2390.25|2390.75|2390.25|2385.62|2385.12|731
1722949500000|2024-08-06 13:05:00|2390.5|2390|2390.5|2390|2393.25|2392.75|2387.87|2387.37|1447
1722949800000|2024-08-06 13:10:00|2390.62|2390.12|2387.75|2387.25|2391.25|2390.75|2386.75|2386.25|2703
1722950100000|2024-08-06 13:15:00|2387.5|2387|2385.75|2385.25|2387.5|2387|2384.25|2383.75|941
1722950400000|2024-08-06 13:20:00|2385.5|2385|2386.25|2385.75|2386.5|2386|2383.5|2383|1137
1722950700000|2024-08-06 13:25:00|2386.5|2386|2390.25|2389.75|2391.5|2391|2386.25|2385.75|890
1722951000000|2024-08-06 13:30:00|2390.75|2390.25|2392.5|2392|2394|2393.5|2386.25|2385.75|1970
1722951300000|2024-08-06 13:35:00|2392.25|2391.75|2395.25|2394.75|2395.5|2395|2391.12|2390.62|1456
1722951600000|2024-08-06 13:40:00|2394.75|2394.25|2392.5|2392|2396.5|2396|2390.25|2389.75|1609
1722951900000|2024-08-06 13:45:00|2392|2391.5|2394.75|2394.25|2395.37|2394.87|2386|2385.5|1563
1722952200000|2024-08-06 13:50:00|2394.25|2393.75|2401.5|2401|2402.5|2402|2393.25|2392.75|1136
1722952500000|2024-08-06 13:55:00|2401.25|2400.75|2401.5|2401|2403|2402.5|2399.5|2399|1814
1722952800000|2024-08-06 14:00:00|2401.37|2400.87|2400|2399.5|2403.37|2402.87|2398.25|2397.75|2018
1722953100000|2024-08-06 14:05:00|2400.25|2399.75|2403.75|2403.25|2404|2403.5|2398.12|2397.62|1678
1722953400000|2024-08-06 14:10:00|2403.5|2403|2404.25|2403.75|2406|2405.5|2400.75|2400.25|1107
1722953700000|2024-08-06 14:15:00|2404|2403.5|2407.75|2407.25|2408|2407.5|2400.75|2400.25|1331
1722954000000|2024-08-06 14:20:00|2407.62|2407.12|2407|2406.5|2408.75|2408.25|2404.5|2404|1390
1722954300000|2024-08-06 14:25:00|2406.87|2406.37|2400.25|2399.75|2408|2407.5|2399.75|2399.25|1062
1722954600000|2024-08-06 14:30:00|2400.75|2400.25|2402.75|2402.25|2403.25|2402.75|2398.87|2398.37|1184
1722954900000|2024-08-06 14:35:00|2403|2402.5|2405.75|2405.25|2408|2407.5|2403|2402.5|1207
1722955200000|2024-08-06 14:40:00|2405.87|2405.37|2412.75|2412.25|2413.25|2412.75|2405.75|2405.25|1120
1722955500000|2024-08-06 14:45:00|2412.62|2412.12|2416|2415.5|2416.5|2416|2409.25|2408.75|1709
1722955800000|2024-08-06 14:50:00|2415.75|2415.25|2414|2413.5|2416.25|2415.75|2413|2412.5|1181
1722956100000|2024-08-06 14:55:00|2413.75|2413.25|2410.5|2410|2413.87|2413.37|2409.25|2408.75|1797
1722956400000|2024-08-06 15:00:00|2411|2410.5|2408.75|2408.25|2412.5|2412|2408.62|2408.12|1693
1722956700000|2024-08-06 15:05:00|2408.62|2408.12|2411.75|2411.25|2412.5|2412|2407.75|2407.25|1450
1722957000000|2024-08-06 15:10:00|2411.62|2411.12|2406.5|2406|2412.75|2412.25|2405.25|2404.75|1527
1722957300000|2024-08-06 15:15:00|2406.75|2406.25|2405.75|2405.25|2407.75|2407.25|2404.25|2403.75|2032
1722957600000|2024-08-06 15:20:00|2405.62|2405.12|2403.37|2401.87|2406|2405.5|2402.75|2401.87|2292
1722957900000|2024-08-06 15:25:00|2403.83|2402.33|2398.86|2397.36|2406.14|2404.64|2398.4|2396.9|695
1722958200000|2024-08-06 15:30:00|2398.87|2397.37|2404.45|2403.05|2404.57|2403.17|2398.4|2396.9|4764
1722958500000|2024-08-06 15:35:00|2405.07|2403.67|2403.95|2402.55|2405.2|2403.8|2403.32|2401.92|181
1722958800000|2024-08-06 15:40:00|2403.82|2402.42|2403.82|2402.42|2404.95|2403.55|2403.57|2402.17|62
1722959100000|2024-08-06 15:45:00|2404.2|2402.8|2405.07|2403.67|2405.07|2403.67|2402.82|2401.42|42
1722959400000|2024-08-06 15:50:00|2405.45|2404.05|2406.07|2404.67|2406.45|2405.05|2405.45|2404.05|65
1722959700000|2024-08-06 15:55:00|2406.2|2404.8|2407.71|2406.21|2407.71|2406.21|2406.2|2404.8|75
1722960000000|2024-08-06 16:00:00|2408.17|2406.67|2407.71|2406.21|2409.63|2408.13|2407.22|2405.72|0
1722960300000|2024-08-06 16:05:00|2407.72|2406.22|2407.27|2405.77|2409.59|2408.09|2406.76|2405.26|0
1722960600000|2024-08-06 16:10:00|2407.26|2405.76|2408.25|2406.75|2408.7|2407.2|2407.26|2405.76|0
1722960900000|2024-08-06 16:15:00|2408.24|2406.74|2412.4|2410.9|2412.43|2410.93|2408.22|2406.72|0
1722961200000|2024-08-06 16:20:00|2412.41|2410.91|2410.51|2409.01|2412.42|2410.92|2408.64|2407.14|0
1722961500000|2024-08-06 16:25:00|2410.5|2409|2408.19|2406.69|2410.51|2409.01|2406.77|2405.27|0
1722961800000|2024-08-06 16:30:00|2408.2|2406.7|2407.75|2406.25|2409.14|2407.64|2406.77|2405.27|0
1722962100000|2024-08-06 16:35:00|2407.76|2406.26|2407.7|2406.2|2407.76|2406.26|2406.26|2404.76|0
1722962400000|2024-08-06 16:40:00|2408.16|2406.66|2408.64|2407.14|2410.05|2408.55|2407.69|2406.19|0
1722962700000|2024-08-06 16:45:00|2408.65|2407.15|2407.28|2405.78|2409.61|2408.11|2407.27|2405.77|0
1722963000000|2024-08-06 16:50:00|2407.74|2406.24|2412.49|2410.99|2413.4|2411.9|2407.74|2406.24|0
1722963300000|2024-08-06 16:55:00|2412.95|2411.45|2412.48|2410.98|2413.45|2411.95|2412.02|2410.52|0
1722963600000|2024-08-06 17:00:00|2412.49|2410.99|2413.66|2412.16|2413.91|2412.41|2411.31|2409.81|0
1722963900000|2024-08-06 17:05:00|2413.43|2411.93|2413.42|2411.92|2414.35|2412.85|2412.48|2410.98|0
1722964200000|2024-08-06 17:10:00|2413.88|2412.38|2413.4|2411.9|2413.88|2412.38|2412.46|2410.96|0
1722964500000|2024-08-06 17:15:00|2413.41|2411.91|2413.37|2411.87|2414.33|2412.83|2411.96|2410.46|0
1722964800000|2024-08-06 17:20:00|2413.83|2412.33|2412.44|2410.94|2414.33|2412.83|2411.49|2409.99|0
1722965100000|2024-08-06 17:25:00|2412.45|2410.95|2414.1|2412.6|2414.33|2412.83|2411.98|2410.48|0
1722965400000|2024-08-06 17:30:00|2414.33|2412.83|2414.25|2412.75|2415.27|2413.77|2413.84|2412.34|0
1722965700000|2024-08-06 17:35:00|2414.48|2412.98|2415.18|2413.68|2415.67|2414.17|2413.77|2412.27|0
1722966000000|2024-08-06 17:40:00|2415.17|2413.67|2414.19|2412.69|2415.65|2414.15|2412.79|2411.29|0
1722966300000|2024-08-06 17:45:00|2414.2|2412.7|2414.19|2412.69|2414.66|2413.16|2412.76|2411.26|0
1722966600000|2024-08-06 17:50:00|2414.2|2412.7|2415.15|2413.65|2415.61|2414.11|2413.72|2412.22|0
1722966900000|2024-08-06 17:55:00|2415.14|2413.64|2414.63|2413.13|2416.53|2415.03|2414.62|2413.12|0
1722967200000|2024-08-06 18:00:00|2414.64|2413.14|2413.74|2412.24|2414.85|2413.35|2413.28|2411.78|0
1722967500000|2024-08-06 18:05:00|2413.75|2412.25|2412.78|2411.28|2414.23|2412.73|2412.3|2410.8|0
1722967800000|2024-08-06 18:10:00|2412.79|2411.29|2412.77|2411.27|2414.21|2412.71|2411.86|2410.36|0
1722968100000|2024-08-06 18:15:00|2413.23|2411.73|2415.63|2414.13|2415.63|2414.13|2412.77|2411.27|0
1722968400000|2024-08-06 18:20:00|2415.62|2414.12|2417.11|2415.61|2417.61|2416.11|2415.62|2414.12|0
1722968700000|2024-08-06 18:25:00|2417.1|2415.6|2417.44|2415.94|2417.58|2416.08|2416.48|2414.98|0
1722969000000|2024-08-06 18:30:00|2417.45|2415.95|2417.96|2416.46|2417.97|2416.47|2416.02|2414.52|0
1722969300000|2024-08-06 18:35:00|2417.95|2416.45|2418.87|2417.37|2418.91|2417.41|2417.48|2415.98|0
1722969600000|2024-08-06 18:40:00|2418.42|2416.92|2418.42|2416.92|2418.88|2417.38|2417.91|2416.41|0
1722969900000|2024-08-06 18:45:00|2418.88|2417.38|2419.29|2417.79|2419.78|2418.28|2418.39|2416.89|0
1722970200000|2024-08-06 18:50:00|2419.28|2417.78|2419.57|2418.07|2420.28|2418.78|2418.84|2417.34|0
1722970500000|2024-08-06 18:55:00|2419.8|2418.3|2413.6|2412.1|2419.81|2418.31|2413.6|2412.1|0
1722970800000|2024-08-06 19:00:00|2413.61|2412.11|2409.72|2408.22|2414.07|2412.57|2408.78|2407.28|0
1722971100000|2024-08-06 19:05:00|2409.26|2407.76|2409.24|2407.74|2410.24|2408.74|2407.34|2405.84|0
1722971400000|2024-08-06 19:10:00|2409.7|2408.2|2409.72|2408.22|2411.6|2410.1|2408.76|2407.26|0
1722971700000|2024-08-06 19:15:00|2409.71|2408.21|2408.76|2407.26|2410.19|2408.69|2406.82|2405.32|0
1722972000000|2024-08-06 19:20:00|2408.77|2407.27|2414.01|2412.51|2414.02|2412.52|2408.28|2406.78|0
1722972300000|2024-08-06 19:25:00|2414|2412.5|2413|2411.5|2414.94|2413.44|2412.05|2410.55|0
1722972600000|2024-08-06 19:30:00|2412.99|2411.49|2413|2411.5|2413.49|2411.99|2411.1|2409.6|0
1722972900000|2024-08-06 19:35:00|2412.98|2411.48|2411.57|2410.07|2413.49|2411.99|2411.57|2410.07|0
1722973200000|2024-08-06 19:40:00|2411.58|2410.08|2409.66|2408.16|2412.98|2411.48|2409.66|2408.16|0
1722973500000|2024-08-06 19:45:00|2409.67|2408.17|2408.15|2406.65|2411.55|2410.05|2408.14|2406.64|0
1722973800000|2024-08-06 19:50:00|2408.61|2407.11|2407.52|2406.02|2410.49|2408.99|2406.62|2405.12|0
1722974100000|2024-08-06 19:55:00|2407.98|2406.48|2406.18|2404.68|2408.49|2406.99|2405.27|2403.77|0
1722974400000|2024-08-06 20:00:00|2405.68|2404.18|2402.98|2401.48|2407.42|2405.92|2401.76|2400.26|0
1722974700000|2024-08-06 20:05:00|2402.99|2401.49|2404.11|2402.61|2406.15|2404.65|2402.98|2401.48|0
1722975000000|2024-08-06 20:10:00|2404.1|2402.6|2403.88|2402.38|2405.19|2403.69|2402.65|2401.15|0
1722975300000|2024-08-06 20:15:00|2403.87|2402.37|2408.83|2407.33|2408.83|2407.33|2401.85|2400.35|0
1722975600000|2024-08-06 20:20:00|2408.82|2407.32|2408.03|2406.53|2411.23|2409.73|2406.48|2404.98|0
1722975900000|2024-08-06 20:25:00|2408.12|2406.62|2406.57|2405.07|2408.12|2406.62|2405.82|2404.32|0
1722976200000|2024-08-06 20:30:00|2406.62|2405.12|2405.53|2404.03|2406.71|2405.21|2404.11|2402.61|0
1722976500000|2024-08-06 20:35:00|2405.67|2404.17|2404.3|2402.8|2405.95|2404.45|2404.3|2402.8|0
1722976800000|2024-08-06 20:40:00|2404.16|2402.66|2402.54|2401.04|2404.63|2403.13|2401.88|2400.38|0
1722977100000|2024-08-06 20:45:00|2402.53|2401.03|2397.46|2395.96|2402.58|2401.08|2397.27|2395.77|0
1722977400000|2024-08-06 20:50:00|2397.5|2396|2397.19|2395.69|2399.21|2397.71|2394.22|2392.72|0
1722977700000|2024-08-06 20:55:00|2397.24|2395.74|2398.13|2396.63|2398.6|2397.1|2396.81|2395.31|0
1722978000000|2024-08-06 21:00:00|2397.99|2396.49|2398.84|2397.34|2399.4|2397.9|2397.75|2396.25|0
1722978300000|2024-08-06 21:05:00|2398.91|2397.41|2399.19|2397.69|2399.33|2397.83|2398.77|2397.27|0
1722978600000|2024-08-06 21:10:00|2399.14|2397.64|2399.19|2397.69|2399.38|2397.88|2398.67|2397.17|0
1722978900000|2024-08-06 21:15:00|2399.14|2397.64|2398.06|2396.56|2399.14|2397.64|2398.06|2396.56|0
1722979200000|2024-08-06 21:20:00|2398.07|2396.57|2397.16|2395.66|2398.44|2396.94|2397.07|2395.57|0
1722979500000|2024-08-06 21:25:00|2397.17|2395.67|2397.68|2396.18|2397.68|2396.18|2397.17|2395.67|0
1722979800000|2024-08-06 21:30:00|2397.59|2396.09|2396.13|2394.63|2397.59|2396.09|2395.7|2394.2|0
1722980100000|2024-08-06 21:35:00|2396.27|2394.77|2395.52|2394.02|2396.36|2394.86|2395.52|2394.02|0
1722980400000|2024-08-06 21:40:00|2395.48|2393.98|2394.53|2393.03|2395.71|2394.21|2394.53|2393.03|0
1722980700000|2024-08-06 21:45:00|2394.58|2393.08|2394.4|2392.9|2394.83|2393.33|2394.2|2392.7|0
1722981000000|2024-08-06 21:50:00|2394.41|2392.91|2394.45|2392.95|2394.5|2393|2393.84|2392.34|0
1722981300000|2024-08-06 21:55:00|2394.36|2392.86|2395.02|2393.52|2395.4|2393.9|2394.22|2392.72|0
1722981600000|2024-08-06 22:00:00|2395.04|2393.54|2397.91|2396.41|2399.16|2397.66|2393.65|2392.15|0
1722981900000|2024-08-06 22:05:00|2397.9|2396.4|2400.4|2398.9|2402.76|2401.26|2397.81|2396.31|0
1722982200000|2024-08-06 22:10:00|2400.36|2398.86|2400.07|2398.57|2400.45|2398.95|2398.85|2397.35|0
1722982500000|2024-08-06 22:15:00|2400.08|2398.58|2401.63|2400.13|2402.48|2400.98|2398.57|2397.07|0
1722982800000|2024-08-06 22:20:00|2401.68|2400.18|2400.59|2399.09|2403.75|2402.25|2400.59|2399.09|0
1722983100000|2024-08-06 22:25:00|2400.64|2399.14|2400.45|2398.95|2400.97|2399.47|2399.13|2397.63|0
1722983400000|2024-08-06 22:30:00|2400.4|2398.9|2400.4|2398.9|2401.06|2399.56|2399.79|2398.29|0
1722983700000|2024-08-06 22:35:00|2400.41|2398.91|2399.27|2397.77|2400.64|2399.14|2398.57|2397.07|0
1722984000000|2024-08-06 22:40:00|2399.32|2397.82|2399.23|2397.73|2399.84|2398.34|2398.57|2397.07|0
1722984300000|2024-08-06 22:45:00|2399.27|2397.77|2397.91|2396.41|2399.27|2397.77|2397.44|2395.94|0
1722984600000|2024-08-06 22:50:00|2397.96|2396.46|2398.91|2397.41|2399.1|2397.6|2397.77|2396.27|0
1722984900000|2024-08-06 22:55:00|2398.96|2397.46|2398.3|2396.8|2399.45|2397.95|2397.79|2396.29|0
1722985200000|2024-08-06 23:00:00|2398.31|2396.81|2397.17|2395.67|2399.15|2397.65|2396.51|2395.01|0
1722985500000|2024-08-06 23:05:00|2397.13|2395.63|2400.41|2398.91|2400.69|2399.19|2396.51|2395.01|0
1722985800000|2024-08-06 23:10:00|2400.46|2398.96|2398.99|2397.49|2400.46|2398.96|2398.57|2397.07|0
1722986100000|2024-08-06 23:15:00|2399|2397.5|2397.44|2395.94|2399.09|2397.59|2395.79|2394.29|0
1722986400000|2024-08-06 23:20:00|2397.35|2395.85|2397.54|2396.04|2398.19|2396.69|2396.92|2395.42|0
1722986700000|2024-08-06 23:25:00|2397.53|2396.03|2396.22|2394.72|2397.63|2396.13|2395.09|2393.59|0
1722987000000|2024-08-06 23:30:00|2396.21|2394.71|2395.98|2394.48|2396.4|2394.9|2395.27|2393.77|0
1722987300000|2024-08-06 23:35:00|2395.89|2394.39|2395.92|2394.42|2396.15|2394.65|2394.76|2393.26|0
1722987600000|2024-08-06 23:40:00|2395.97|2394.47|2396.8|2395.3|2397.13|2395.63|2395.64|2394.14|0
1722987900000|2024-08-06 23:45:00|2396.85|2395.35|2396.89|2395.39|2397.65|2396.15|2396.37|2394.87|0
1722988200000|2024-08-06 23:50:00|2396.8|2395.3|2396|2394.5|2397.13|2395.63|2396|2394.5|0
1722988500000|2024-08-06 23:55:00|2395.99|2394.49|2396.7|2395.2|2396.75|2395.25|2395.53|2394.03|0
1722988800000|2024-08-07 00:00:00|2396.71|2395.21|2398.1|2396.6|2398.1|2396.6|2396.19|2394.69|0
1722989100000|2024-08-07 00:05:00|2398.11|2396.61|2400.89|2399.39|2401.5|2400|2398.11|2396.61|0
1722989400000|2024-08-07 00:10:00|2400.98|2399.48|2402.09|2400.59|2402.98|2401.48|2400.18|2398.68|0
1722989700000|2024-08-07 00:15:00|2402.08|2400.58|2402.35|2400.85|2403.05|2401.55|2397.07|2395.57|0
1722990000000|2024-08-07 00:20:00|2402.36|2400.86|2404.23|2402.73|2404.72|2403.22|2401.43|2399.93|0
1722990300000|2024-08-07 00:25:00|2404.24|2402.74|2408.43|2406.93|2408.43|2406.93|2404.23|2402.73|0
1722990600000|2024-08-07 00:30:00|2408.88|2407.38|2409.62|2408.12|2410.32|2408.82|2406.56|2405.06|0
1722990900000|2024-08-07 00:35:00|2409.63|2408.13|2409.18|2407.68|2410.8|2409.3|2408.02|2406.52|0
1722991200000|2024-08-07 00:40:00|2408.95|2407.45|2410.52|2409.02|2410.76|2409.26|2407.98|2406.48|0
1722991500000|2024-08-07 00:45:00|2410.74|2409.24|2411.89|2410.39|2411.9|2410.4|2410.27|2408.77|0
1722991800000|2024-08-07 00:50:00|2412.12|2410.62|2411.19|2409.69|2412.58|2411.08|2409.32|2407.82|0
1722992100000|2024-08-07 00:55:00|2410.96|2409.46|2410.71|2409.21|2411.17|2409.67|2408.84|2407.34|0
1722992400000|2024-08-07 01:00:00|2410.7|2409.2|2411.16|2409.66|2411.16|2409.66|2408.82|2407.32|0
1722992700000|2024-08-07 01:05:00|2411.15|2409.65|2410.24|2408.74|2411.63|2410.13|2408.37|2406.87|0
1722993000000|2024-08-07 01:10:00|2410.7|2409.2|2409.78|2408.28|2410.93|2409.43|2408.38|2406.88|0
1722993300000|2024-08-07 01:15:00|2409.79|2408.29|2412.11|2410.61|2412.12|2410.62|2409.77|2408.27|0
1722993600000|2024-08-07 01:20:00|2412.12|2410.62|2412.11|2410.61|2413.74|2412.24|2411.65|2410.15|0
1722993900000|2024-08-07 01:25:00|2412.12|2410.62|2413.05|2411.55|2413.5|2412|2412.12|2410.62|0
1722994200000|2024-08-07 01:30:00|2413.04|2411.54|2415.84|2414.34|2416.09|2414.59|2412.59|2411.09|0
1722994500000|2024-08-07 01:35:00|2415.61|2414.11|2417.24|2415.74|2417.46|2415.96|2415.14|2413.64|0
1722994800000|2024-08-07 01:40:00|2417.25|2415.75|2419.12|2417.62|2419.14|2417.64|2416.55|2415.05|0
1722995100000|2024-08-07 01:45:00|2419.13|2417.63|2422.33|2420.83|2422.35|2420.85|2419.13|2417.63|0
1722995400000|2024-08-07 01:50:00|2422.1|2420.6|2423.84|2422.34|2424.32|2422.82|2421.99|2420.49|0
1722995700000|2024-08-07 01:55:00|2423.61|2422.11|2423.69|2422.19|2424.61|2423.11|2421.57|2420.07|0
1722996000000|2024-08-07 02:00:00|2423.46|2421.96|2422.53|2421.03|2424.15|2422.65|2420.67|2419.17|0
1722996300000|2024-08-07 02:05:00|2422.54|2421.04|2423.45|2421.95|2424.16|2422.66|2421.82|2420.32|0
1722996600000|2024-08-07 02:10:00|2422.99|2421.49|2421.61|2420.11|2423.47|2421.97|2421.6|2420.1|0
1722996900000|2024-08-07 02:15:00|2421.84|2420.34|2423|2421.5|2424.4|2422.9|2421.37|2419.87|0
1722997200000|2024-08-07 02:20:00|2423.01|2421.51|2427.24|2425.74|2427.69|2426.19|2423.01|2421.51|0
1722997500000|2024-08-07 02:25:00|2427.69|2426.19|2428.08|2426.58|2429.03|2427.53|2427.23|2425.73|0
1722997800000|2024-08-07 02:30:00|2428.07|2426.57|2427.15|2425.65|2429.49|2427.99|2427.14|2425.64|0
1722998100000|2024-08-07 02:35:00|2427.38|2425.88|2427.85|2426.35|2429.47|2427.97|2427.15|2425.65|0
1722998400000|2024-08-07 02:40:00|2428.08|2426.58|2425.08|2423.58|2428.79|2427.29|2425.08|2423.58|0
1722998700000|2024-08-07 02:45:00|2425.31|2423.81|2425.79|2424.29|2426.02|2424.52|2424.85|2423.35|0
1722999000000|2024-08-07 02:50:00|2425.33|2423.83|2424.38|2422.88|2425.8|2424.3|2423.91|2422.41|0
1722999300000|2024-08-07 02:55:00|2424.39|2422.89|2423.93|2422.43|2424.39|2422.89|2423.47|2421.97|0
1722999600000|2024-08-07 03:00:00|2423.7|2422.2|2423.96|2422.46|2425.12|2423.62|2422.11|2420.61|0
1722999900000|2024-08-07 03:05:00|2423.97|2422.47|2425.82|2424.32|2425.83|2424.33|2423.97|2422.47|0
1723000200000|2024-08-07 03:10:00|2425.81|2424.31|2426.95|2425.45|2428.61|2427.11|2425.12|2423.62|0
1723000500000|2024-08-07 03:15:00|2426.96|2425.46|2424.88|2423.38|2427.2|2425.7|2424.4|2422.9|0
1723000800000|2024-08-07 03:20:00|2424.87|2423.37|2426.75|2425.25|2427.21|2425.71|2424.39|2422.89|0
1723001100000|2024-08-07 03:25:00|2426.29|2424.79|2426.98|2425.48|2427.22|2425.72|2426.04|2424.54|0
1723001400000|2024-08-07 03:30:00|2426.75|2425.25|2426.73|2425.23|2428.1|2426.6|2425.8|2424.3|0
1723001700000|2024-08-07 03:35:00|2426.74|2425.24|2429.04|2427.54|2429.27|2427.77|2426.27|2424.77|0
1723002000000|2024-08-07 03:40:00|2429.05|2427.55|2429.99|2428.49|2430.47|2428.97|2426.74|2425.24|0
1723002300000|2024-08-07 03:45:00|2429.53|2428.03|2427.69|2426.19|2429.99|2428.49|2426.99|2425.49|0
1723002600000|2024-08-07 03:50:00|2427.92|2426.42|2427.69|2426.19|2428.61|2427.11|2426.76|2425.26|0
1723002900000|2024-08-07 03:55:00|2427.7|2426.2|2428.62|2427.12|2430.01|2428.51|2427.68|2426.18|0
1723003200000|2024-08-07 04:00:00|2428.63|2427.13|2430|2428.5|2430.95|2429.45|2428.63|2427.13|0
1723003500000|2024-08-07 04:05:00|2430.23|2428.73|2431.41|2429.91|2432.35|2430.85|2430|2428.5|0
1723003800000|2024-08-07 04:10:00|2431.42|2429.92|2432.35|2430.85|2432.35|2430.85|2430.95|2429.45|0
1723004100000|2024-08-07 04:15:00|2432.34|2430.84|2429.98|2428.48|2432.35|2430.85|2429.06|2427.56|0
1723004400000|2024-08-07 04:20:00|2429.99|2428.49|2430.68|2429.18|2432.08|2430.58|2429.98|2428.48|0
1723004700000|2024-08-07 04:25:00|2430.69|2429.19|2431.83|2430.33|2431.84|2430.34|2429.05|2427.55|0
1723005000000|2024-08-07 04:30:00|2431.6|2430.1|2431.45|2429.95|2431.91|2430.41|2430.06|2428.56|0
1723005300000|2024-08-07 04:35:00|2431.22|2429.72|2430.76|2429.26|2431.94|2430.44|2430.52|2429.02|0
1723005600000|2024-08-07 04:40:00|2430.53|2429.03|2431.04|2429.54|2432.91|2431.41|2430.3|2428.8|0
1723005900000|2024-08-07 04:45:00|2431.03|2429.53|2431.02|2429.52|2431.04|2429.54|2429.64|2428.14|0
1723006200000|2024-08-07 04:50:00|2430.79|2429.29|2431.96|2430.46|2432.19|2430.69|2430.33|2428.83|0
1723006500000|2024-08-07 04:55:00|2431.95|2430.45|2431.03|2429.53|2432.42|2430.92|2430.56|2429.06|0
1723006800000|2024-08-07 05:00:00|2430.8|2429.3|2428.2|2426.7|2431.04|2429.54|2427.96|2426.46|0
1723007100000|2024-08-07 05:05:00|2428.21|2426.71|2429.12|2427.62|2430.04|2428.54|2427.74|2426.24|0
1723007400000|2024-08-07 05:10:00|2429.13|2427.63|2425.87|2424.37|2429.14|2427.64|2425.87|2424.37|0
1723007700000|2024-08-07 05:15:00|2425.88|2424.38|2424.94|2423.44|2426.8|2425.3|2424.92|2423.42|0
1723008000000|2024-08-07 05:20:00|2425.17|2423.67|2424.99|2423.49|2426.38|2424.88|2424.46|2422.96|0
1723008300000|2024-08-07 05:25:00|2424.53|2423.03|2428.46|2426.96|2428.47|2426.97|2424.53|2423.03|0
1723008600000|2024-08-07 05:30:00|2428.47|2426.97|2427.56|2426.06|2428.48|2426.98|2426.15|2424.65|0
1723008900000|2024-08-07 05:35:00|2427.55|2426.05|2422.64|2421.14|2427.56|2426.06|2422.63|2421.13|0
1723009200000|2024-08-07 05:40:00|2423.09|2421.59|2421.46|2419.96|2423.1|2421.6|2421.24|2419.74|0
1723009500000|2024-08-07 05:45:00|2421.69|2420.19|2423.05|2421.55|2424.22|2422.72|2420.54|2419.04|0
1723009800000|2024-08-07 05:50:00|2423.28|2421.78|2424.91|2423.41|2425.36|2423.86|2422.54|2421.04|0
1723010100000|2024-08-07 05:55:00|2425.14|2423.64|2420.8|2419.3|2425.38|2423.88|2420.57|2419.07|0
1723010400000|2024-08-07 06:00:00|2421.48|2419.98|2418.53|2417.03|2422.39|2420.89|2418.04|2416.54|0
1723010700000|2024-08-07 06:05:00|2418.76|2417.26|2416.77|2415.27|2419.56|2418.06|2415.85|2414.35|0
1723011000000|2024-08-07 06:10:00|2416.78|2415.28|2413.54|2412.04|2416.78|2415.28|2413.52|2412.02|0
1723011300000|2024-08-07 06:15:00|2413.09|2411.59|2411.97|2410.47|2413.94|2412.44|2409.6|2408.1|0
1723011600000|2024-08-07 06:20:00|2411.98|2410.48|2413|2411.5|2413.46|2411.96|2409.75|2408.25|0
1723011900000|2024-08-07 06:25:00|2412.99|2411.49|2416.73|2415.23|2417.21|2415.71|2412.99|2411.49|0
1723012200000|2024-08-07 06:30:00|2416.74|2415.24|2419.19|2417.79|2420.31|2418.91|2415.81|2414.31|40
1723012500000|2024-08-07 06:35:00|2419.06|2417.66|2418.56|2417.16|2419.06|2417.66|2418.19|2416.79|2
1723012800000|2024-08-07 06:40:00|2418.19|2416.79|2419.19|2417.79|2419.44|2418.04|2418.19|2416.79|7
1723013100000|2024-08-07 06:45:00|2419.44|2418.04|2417.56|2416.16|2419.56|2418.16|2417.06|2415.66|12
1723013400000|2024-08-07 06:50:00|2417.81|2416.41|2420.06|2418.66|2420.19|2418.79|2417.44|2416.04|10
1723013700000|2024-08-07 06:55:00|2420.11|2418.61|2422.89|2421.39|2423.8|2422.3|2419.64|2418.14|0
1723014000000|2024-08-07 07:00:00|2419.86|2419.36|2417.24|2416.74|2420.49|2419.99|2415.36|2414.86|3449
1723014300000|2024-08-07 07:05:00|2416.74|2416.24|2425.24|2424.74|2425.74|2425.24|2416.11|2415.61|2425
1723014600000|2024-08-07 07:10:00|2424.99|2424.49|2423.49|2422.99|2427.24|2426.74|2420.74|2420.24|2327
1723014900000|2024-08-07 07:15:00|2423.24|2422.74|2426.49|2425.99|2426.74|2426.24|2423.11|2422.61|1747
1723015200000|2024-08-07 07:20:00|2426.74|2426.24|2423.24|2422.74|2427.49|2426.99|2421.74|2421.24|1333
1723015500000|2024-08-07 07:25:00|2422.74|2422.24|2423.49|2422.99|2424.74|2424.24|2421.61|2421.11|1476
1723015800000|2024-08-07 07:30:00|2423.24|2422.74|2424.99|2424.49|2425.99|2425.49|2421.86|2421.36|1829
1723016100000|2024-08-07 07:35:00|2425.24|2424.74|2425.49|2424.99|2427.99|2427.49|2424.74|2424.24|1524
1723016400000|2024-08-07 07:40:00|2426.24|2425.74|2423.15|2422.65|2426.86|2426.36|2423.15|2422.65|1161
1723016700000|2024-08-07 07:45:00|2422.65|2422.15|2426.9|2426.4|2427.52|2427.02|2421.4|2420.9|1141
1723017000000|2024-08-07 07:50:00|2426.77|2426.27|2425.15|2424.65|2427.65|2427.15|2422.4|2421.9|1165
1723017300000|2024-08-07 07:55:00|2425.4|2424.9|2425.4|2424.9|2427.4|2426.9|2424.9|2424.4|849
1723017600000|2024-08-07 08:00:00|2425.52|2425.02|2424.65|2424.15|2427.27|2426.77|2423.15|2422.65|1049
1723017900000|2024-08-07 08:05:00|2424.77|2424.27|2428.4|2427.9|2428.65|2428.15|2424.77|2424.27|1248
1723018200000|2024-08-07 08:10:00|2428.65|2428.15|2429.9|2429.4|2430.15|2429.65|2426.65|2426.15|1078
1723018500000|2024-08-07 08:15:00|2429.65|2429.15|2427.15|2426.65|2430.77|2430.27|2426.9|2426.4|1016
1723018800000|2024-08-07 08:20:00|2426.9|2426.4|2426.15|2425.65|2427.4|2426.9|2423.4|2422.9|945
1723019100000|2024-08-07 08:25:00|2426.4|2425.9|2424.9|2424.4|2426.9|2426.4|2422.65|2422.15|814
1723019400000|2024-08-07 08:30:00|2424.77|2424.27|2425.15|2424.65|2427.15|2426.65|2423.9|2423.4|757
1723019700000|2024-08-07 08:35:00|2424.9|2424.4|2427.02|2426.52|2429.9|2429.4|2423.4|2422.9|675
1723020000000|2024-08-07 08:40:00|2426.9|2426.4|2426.4|2425.9|2428.27|2427.77|2425.4|2424.9|762
1723020300000|2024-08-07 08:45:00|2426.15|2425.65|2430.9|2430.4|2431.65|2431.15|2426.15|2425.65|1223
1723020600000|2024-08-07 08:50:00|2430.77|2430.27|2432.4|2431.9|2433.15|2432.65|2430.15|2429.65|729
1723020900000|2024-08-07 08:55:00|2432.15|2431.65|2433.9|2433.4|2433.9|2433.4|2432.02|2431.52|610
1723021200000|2024-08-07 09:00:00|2434.15|2433.65|2433.65|2433.15|2435.4|2434.9|2432.77|2432.27|961
1723021500000|2024-08-07 09:05:00|2434.27|2433.77|2432.9|2432.4|2436.4|2435.9|2432.65|2432.15|1015
1723021800000|2024-08-07 09:10:00|2433.02|2432.52|2435.65|2435.15|2436.65|2436.15|2432.9|2432.4|839
1723022100000|2024-08-07 09:15:00|2435.52|2435.02|2434.15|2433.65|2436.15|2435.65|2433.4|2432.9|642
1723022400000|2024-08-07 09:20:00|2434.4|2433.9|2434.65|2434.15|2435.4|2434.9|2433.9|2433.4|497
1723022700000|2024-08-07 09:25:00|2434.9|2434.4|2435.4|2434.9|2436.4|2435.9|2434.4|2433.9|507
1723023000000|2024-08-07 09:30:00|2435.15|2434.65|2435.15|2434.65|2436.65|2436.15|2434.15|2433.65|463
1723023300000|2024-08-07 09:35:00|2434.9|2434.4|2437.15|2436.65|2438.15|2437.65|2434.9|2434.4|753
1723023600000|2024-08-07 09:40:00|2437.27|2436.77|2434.9|2434.4|2437.65|2437.15|2434.15|2433.65|848
1723023900000|2024-08-07 09:45:00|2435.02|2434.52|2433.9|2433.4|2436.4|2435.9|2432.9|2432.4|693
1723024200000|2024-08-07 09:50:00|2434.15|2433.65|2436.02|2435.52|2436.9|2436.4|2433.9|2433.4|723
1723024500000|2024-08-07 09:55:00|2435.9|2435.4|2437.65|2437.15|2437.77|2437.27|2435.15|2434.65|668
1723024800000|2024-08-07 10:00:00|2437.9|2437.4|2436.9|2436.4|2438.4|2437.9|2436.4|2435.9|986
1723025100000|2024-08-07 10:05:00|2437.15|2436.65|2439.65|2439.15|2439.65|2439.15|2436.9|2436.4|579
1723025400000|2024-08-07 10:10:00|2439.9|2439.4|2440.77|2440.27|2441.52|2441.02|2439.9|2439.4|667
1723025700000|2024-08-07 10:15:00|2440.65|2440.15|2442.15|2441.65|2443.4|2442.9|2440.65|2440.15|737
1723026000000|2024-08-07 10:20:00|2442.02|2441.52|2442.15|2441.65|2443.02|2442.52|2441.4|2440.9|798
1723026300000|2024-08-07 10:25:00|2442.4|2441.9|2441.9|2441.4|2442.65|2442.15|2441.02|2440.52|442
1723026600000|2024-08-07 10:30:00|2441.65|2441.15|2439.15|2438.65|2442.4|2441.9|2438.9|2438.4|578
1723026900000|2024-08-07 10:35:00|2439.27|2438.77|2439.15|2438.65|2439.9|2439.4|2438.52|2438.02|428
1723027200000|2024-08-07 10:40:00|2439.4|2438.9|2437.65|2437.15|2439.4|2438.9|2437.15|2436.65|465
1723027500000|2024-08-07 10:45:00|2437.52|2437.02|2438.65|2438.15|2438.9|2438.4|2437.15|2436.65|398
1723027800000|2024-08-07 10:50:00|2438.9|2438.4|2439.65|2439.15|2439.77|2439.27|2438.15|2437.65|408
1723028100000|2024-08-07 10:55:00|2439.77|2439.27|2442.15|2441.65|2442.15|2441.65|2439.4|2438.9|610
1723028400000|2024-08-07 11:00:00|2442.02|2441.52|2440.15|2439.65|2442.65|2442.15|2439.9|2439.4|471
1723028700000|2024-08-07 11:05:00|2439.9|2439.4|2441.65|2441.15|2442.15|2441.65|2438.65|2438.15|492
1723029000000|2024-08-07 11:10:00|2441.52|2441.02|2439.27|2438.77|2442.15|2441.65|2439.15|2438.65|382
1723029300000|2024-08-07 11:15:00|2439.15|2438.65|2441.15|2440.65|2441.65|2441.15|2438.65|2438.15|377
1723029600000|2024-08-07 11:20:00|2441.02|2440.52|2442.9|2442.4|2443.02|2442.52|2440.15|2439.65|301
1723029900000|2024-08-07 11:25:00|2442.65|2442.15|2442.4|2441.9|2444.02|2443.52|2442.4|2441.9|487
1723030200000|2024-08-07 11:30:00|2442.15|2441.65|2442.65|2442.15|2443.15|2442.65|2440.9|2440.4|522
1723030500000|2024-08-07 11:35:00|2442.52|2442.02|2440.9|2440.4|2442.52|2442.02|2440.4|2439.9|418
1723030800000|2024-08-07 11:40:00|2440.82|2440.32|2440.32|2439.82|2441.07|2440.57|2439.32|2438.82|635
1723031100000|2024-08-07 11:45:00|2440.07|2439.57|2438.57|2438.07|2440.57|2440.07|2438.07|2437.57|526
1723031400000|2024-08-07 11:50:00|2438.44|2437.94|2437.07|2436.57|2439.57|2439.07|2436.69|2436.19|496
1723031700000|2024-08-07 11:55:00|2436.82|2436.32|2437.32|2436.82|2438.07|2437.57|2436.82|2436.32|537
1723032000000|2024-08-07 12:00:00|2437.57|2437.07|2433.82|2433.32|2437.57|2437.07|2433.07|2432.57|831
1723032300000|2024-08-07 12:05:00|2433.69|2433.19|2434.94|2434.44|2435.07|2434.57|2432.82|2432.32|824
1723032600000|2024-08-07 12:10:00|2435.07|2434.57|2436.07|2435.57|2436.32|2435.82|2434.07|2433.57|765
1723032900000|2024-08-07 12:15:00|2435.82|2435.32|2438.32|2437.82|2438.32|2437.82|2435.32|2434.82|1595
1723033200000|2024-08-07 12:20:00|2438.07|2437.57|2436.32|2435.82|2438.07|2437.57|2435.57|2435.07|620
1723033500000|2024-08-07 12:25:00|2436.19|2435.69|2436.32|2435.82|2437.82|2437.32|2435.57|2435.07|698
1723033800000|2024-08-07 12:30:00|2436.57|2436.07|2439.82|2439.32|2440.69|2440.19|2436.57|2436.07|842
1723034100000|2024-08-07 12:35:00|2440.07|2439.57|2438.82|2438.32|2440.07|2439.57|2438.07|2437.57|396
1723034400000|2024-08-07 12:40:00|2438.57|2438.07|2438.57|2438.07|2440.07|2439.57|2438.57|2438.07|2543
1723034700000|2024-08-07 12:45:00|2438.82|2438.32|2440.57|2440.07|2440.57|2440.07|2437.82|2437.32|474
1723035000000|2024-08-07 12:50:00|2440.69|2440.19|2441.07|2440.57|2442.57|2442.07|2439.57|2439.07|631
1723035300000|2024-08-07 12:55:00|2440.94|2440.44|2442.32|2441.82|2442.57|2442.07|2440.32|2439.82|449
1723035600000|2024-08-07 13:00:00|2441.94|2441.44|2442.07|2441.57|2444.07|2443.57|2441.82|2441.32|823
1723035900000|2024-08-07 13:05:00|2442.19|2441.69|2444.44|2443.94|2444.44|2443.94|2442.19|2441.69|606
1723036200000|2024-08-07 13:10:00|2444.57|2444.07|2443.32|2442.82|2445.32|2444.82|2442.57|2442.07|677
1723036500000|2024-08-07 13:15:00|2443.07|2442.57|2444.07|2443.57|2444.32|2443.82|2442.57|2442.07|736
1723036800000|2024-08-07 13:20:00|2443.82|2443.32|2445.32|2444.82|2445.44|2444.94|2443.19|2442.69|538
1723037100000|2024-08-07 13:25:00|2445.44|2444.94|2446.57|2446.07|2447.07|2446.57|2445.32|2444.82|747
1723037400000|2024-08-07 13:30:00|2446.82|2446.32|2445.07|2444.57|2447.07|2446.57|2444.57|2444.07|1088
1723037700000|2024-08-07 13:35:00|2444.82|2444.32|2446.32|2445.82|2447.82|2447.32|2444.19|2443.69|979
1723038000000|2024-08-07 13:40:00|2446.07|2445.57|2447.82|2447.32|2448.07|2447.57|2445.32|2444.82|908
1723038300000|2024-08-07 13:45:00|2448.07|2447.57|2448.57|2448.07|2449.07|2448.57|2446.82|2446.32|1052
1723038600000|2024-08-07 13:50:00|2448.82|2448.32|2450.57|2450.07|2450.82|2450.32|2447.07|2446.57|1178
1723038900000|2024-08-07 13:55:00|2450.82|2450.32|2451.32|2450.82|2451.82|2451.32|2448.94|2448.44|1344
1723039200000|2024-08-07 14:00:00|2451.44|2450.94|2448.07|2447.57|2453.07|2452.57|2448.07|2447.57|1697
1723039500000|2024-08-07 14:05:00|2448.32|2447.82|2449.32|2448.82|2449.32|2448.82|2447.07|2446.57|1647
1723039800000|2024-08-07 14:10:00|2449.47|2448.97|2448.97|2448.47|2451.84|2451.34|2448.97|2448.47|986
1723040100000|2024-08-07 14:15:00|2449.22|2448.72|2445.47|2444.97|2449.72|2449.22|2443.97|2443.47|949
1723040400000|2024-08-07 14:20:00|2445.72|2445.22|2446.47|2445.97|2448.47|2447.97|2445.22|2444.72|733
1723040700000|2024-08-07 14:25:00|2446.34|2445.84|2441.22|2440.72|2446.47|2445.97|2440.97|2440.47|1292
1723041000000|2024-08-07 14:30:00|2441.34|2440.84|2443.22|2442.72|2443.97|2443.47|2441.22|2440.72|874
1723041300000|2024-08-07 14:35:00|2442.97|2442.47|2442.72|2442.22|2445.47|2444.97|2441.97|2441.47|729
1723041600000|2024-08-07 14:40:00|2442.97|2442.47|2448.47|2447.97|2448.47|2447.97|2442.72|2442.22|694
1723041900000|2024-08-07 14:45:00|2448.72|2448.22|2449.34|2448.84|2451.47|2450.97|2447.97|2447.47|1070
1723042200000|2024-08-07 14:50:00|2449.47|2448.97|2444.97|2444.47|2449.59|2449.09|2444.72|2444.22|967
1723042500000|2024-08-07 14:55:00|2444.84|2444.34|2446.22|2445.72|2447.09|2446.59|2444.72|2444.22|1262
1723042800000|2024-08-07 15:00:00|2446.47|2445.97|2443.22|2442.72|2446.47|2445.97|2442.72|2442.22|1320
1723043100000|2024-08-07 15:05:00|2443.47|2442.97|2445.47|2444.97|2445.97|2445.47|2443.47|2442.97|992
1723043400000|2024-08-07 15:10:00|2445.22|2444.72|2445.47|2444.97|2445.72|2445.22|2442.47|2441.97|1352
1723043700000|2024-08-07 15:15:00|2445.22|2444.72|2442.59|2442.09|2445.97|2445.47|2442.47|2441.97|1461
1723044000000|2024-08-07 15:20:00|2442.47|2441.97|2441.8|2440.3|2443.22|2442.72|2441.09|2440.3|3351
1723044300000|2024-08-07 15:25:00|2441.09|2439.59|2441.41|2439.91|2442.79|2441.29|2440.55|2439.05|1421
1723044600000|2024-08-07 15:30:00|2442.46|2441.06|2440.83|2439.43|2443.21|2441.81|2440.83|2439.43|434
1723044900000|2024-08-07 15:35:00|2440.96|2439.56|2442.33|2440.93|2442.96|2441.56|2440.96|2439.56|88
1723045200000|2024-08-07 15:40:00|2442.08|2440.68|2440.58|2439.18|2443.21|2441.81|2440.58|2439.18|87
1723045500000|2024-08-07 15:45:00|2440.21|2438.81|2438.21|2436.81|2440.33|2438.93|2438.08|2436.68|80
1723045800000|2024-08-07 15:50:00|2438.33|2436.93|2439.08|2437.68|2439.46|2438.06|2438.08|2436.68|91
1723046100000|2024-08-07 15:55:00|2439.21|2437.81|2439.51|2438.01|2440.71|2439.31|2439.08|2437.68|59
1723046400000|2024-08-07 16:00:00|2439.51|2438.01|2434.39|2432.89|2439.51|2438.01|2433.89|2432.39|2000
1723046700000|2024-08-07 16:05:00|2434.4|2432.9|2435.28|2433.78|2436.24|2434.74|2433.39|2431.89|0
1723047000000|2024-08-07 16:10:00|2435.27|2433.77|2437.8|2436.3|2438.27|2436.77|2434.81|2433.31|0
1723047300000|2024-08-07 16:15:00|2438.03|2436.53|2436.86|2435.36|2438.27|2436.77|2436.38|2434.88|0
1723047600000|2024-08-07 16:20:00|2436.63|2435.13|2438.77|2437.27|2439.24|2437.74|2435.92|2434.42|1000
1723047900000|2024-08-07 16:25:00|2438.78|2437.28|2437.4|2435.9|2439.7|2438.2|2436.9|2435.4|0
1723048200000|2024-08-07 16:30:00|2437.39|2435.89|2437.43|2435.93|2437.89|2436.39|2436.43|2434.93|0
1723048500000|2024-08-07 16:35:00|2437.42|2435.92|2436.89|2435.39|2437.89|2436.39|2436.44|2434.94|0
1723048800000|2024-08-07 16:40:00|2436.9|2435.4|2434.04|2432.54|2437.4|2435.9|2434.04|2432.54|0
1723049100000|2024-08-07 16:45:00|2434.05|2432.55|2430.82|2429.32|2435|2433.5|2430.36|2428.86|0
1723049400000|2024-08-07 16:50:00|2430.83|2429.33|2429.27|2427.77|2430.83|2429.33|2428.75|2427.25|0
1723049700000|2024-08-07 16:55:00|2429.26|2427.76|2429.75|2428.25|2431.18|2429.68|2428.78|2427.28|1000
1723050000000|2024-08-07 17:00:00|2429.74|2428.24|2426.92|2425.42|2430.69|2429.19|2426.91|2425.41|0
1723050300000|2024-08-07 17:05:00|2426.91|2425.41|2424.11|2422.61|2427.89|2426.39|2423.65|2422.15|0
1723050600000|2024-08-07 17:10:00|2423.65|2422.15|2422.8|2421.3|2425.09|2423.59|2421.38|2419.88|0
1723050900000|2024-08-07 17:15:00|2422.79|2421.29|2421.39|2419.89|2423.27|2421.77|2419.96|2418.46|0
1723051200000|2024-08-07 17:20:00|2421.4|2419.9|2424.73|2423.23|2425.19|2423.69|2421.39|2419.89|0
1723051500000|2024-08-07 17:25:00|2424.74|2423.24|2424.28|2422.78|2426.69|2425.19|2422.92|2421.42|0
1723051800000|2024-08-07 17:30:00|2424.27|2422.77|2426.64|2425.14|2426.64|2425.14|2423.81|2422.31|0
1723052100000|2024-08-07 17:35:00|2426.41|2424.91|2426.65|2425.15|2428.09|2426.59|2425.94|2424.44|0
1723052400000|2024-08-07 17:40:00|2426.66|2425.16|2424.74|2423.24|2427.6|2426.1|2424.27|2422.77|0
1723052700000|2024-08-07 17:45:00|2424.51|2423.01|2420.47|2418.97|2425.68|2424.18|2420|2418.5|0
1723053000000|2024-08-07 17:50:00|2420.48|2418.98|2420.16|2418.66|2420.96|2419.46|2418.81|2417.31|0
1723053300000|2024-08-07 17:55:00|2420.15|2418.65|2420.15|2418.65|2420.16|2418.66|2417.78|2416.28|0
1723053600000|2024-08-07 18:00:00|2419.69|2418.19|2417.85|2416.35|2420.17|2418.67|2417.36|2415.86|0
1723053900000|2024-08-07 18:05:00|2417.84|2416.34|2415.4|2413.9|2418.78|2417.28|2414.92|2413.42|0
1723054200000|2024-08-07 18:10:00|2415.41|2413.91|2412.5|2411|2415.88|2414.38|2412.5|2411|0
1723054500000|2024-08-07 18:15:00|2412.51|2411.01|2411.72|2410.22|2413.62|2412.12|2410.77|2409.27|0
1723054800000|2024-08-07 18:20:00|2411.73|2410.23|2415.04|2413.54|2415.31|2413.81|2411.25|2409.75|0
1723055100000|2024-08-07 18:25:00|2415.26|2413.76|2416.87|2415.37|2418.53|2417.03|2415.24|2413.74|0
1723055400000|2024-08-07 18:30:00|2416.64|2415.14|2413.84|2412.34|2416.65|2415.15|2412.87|2411.37|0
1723055700000|2024-08-07 18:35:00|2413.83|2412.33|2413.81|2412.31|2414.81|2413.31|2412.43|2410.93|0
1723056000000|2024-08-07 18:40:00|2413.8|2412.3|2413.96|2412.46|2415.41|2413.91|2413.04|2411.54|0
1723056300000|2024-08-07 18:45:00|2413.95|2412.45|2414.18|2412.68|2415.37|2413.87|2412.47|2410.97|0
1723056600000|2024-08-07 18:50:00|2414.17|2412.67|2413.7|2412.2|2414.64|2413.14|2412.98|2411.48|0
1723056900000|2024-08-07 18:55:00|2413.71|2412.21|2415.07|2413.57|2416.05|2414.55|2413.69|2412.19|0
1723057200000|2024-08-07 19:00:00|2415.06|2413.56|2421.32|2419.82|2421.32|2419.82|2414.59|2413.09|0
1723057500000|2024-08-07 19:05:00|2420.87|2419.37|2420.21|2418.71|2422.29|2420.79|2419.27|2417.77|0
1723057800000|2024-08-07 19:10:00|2420.22|2418.72|2418.11|2416.61|2421.19|2419.69|2417.85|2416.35|0
1723058100000|2024-08-07 19:15:00|2418.12|2416.62|2419.36|2417.86|2419.84|2418.34|2417.89|2416.39|0
1723058400000|2024-08-07 19:20:00|2419.37|2417.87|2419.31|2417.81|2420.81|2419.31|2418.36|2416.86|0
1723058700000|2024-08-07 19:25:00|2419.3|2417.8|2418.86|2417.36|2419.77|2418.27|2417.4|2415.9|0
1723059000000|2024-08-07 19:30:00|2418.85|2417.35|2417.93|2416.43|2419.6|2418.1|2416.95|2415.45|0
1723059300000|2024-08-07 19:35:00|2417.94|2416.44|2418.85|2417.35|2420.77|2419.27|2417.46|2415.96|0
1723059600000|2024-08-07 19:40:00|2418.86|2417.36|2417.36|2415.86|2419.33|2417.83|2416.86|2415.36|0
1723059900000|2024-08-07 19:45:00|2417.35|2415.85|2418.77|2417.27|2419.24|2417.74|2417.32|2415.82|0
1723060200000|2024-08-07 19:50:00|2418.78|2417.28|2413.88|2412.38|2419.24|2417.74|2413.39|2411.89|0
1723060500000|2024-08-07 19:55:00|2413.89|2412.39|2413.03|2411.53|2413.9|2412.4|2411.8|2410.3|0
1723060800000|2024-08-07 20:00:00|2412.8|2411.3|2411.68|2410.18|2413.74|2412.24|2410.41|2408.91|0
1723061100000|2024-08-07 20:05:00|2411.67|2410.17|2413.13|2411.63|2413.51|2412.01|2411.54|2410.04|0
1723061400000|2024-08-07 20:10:00|2413.14|2411.64|2412.71|2411.21|2414.45|2412.95|2412.71|2411.21|0
1723061700000|2024-08-07 20:15:00|2412.72|2411.22|2411.95|2410.45|2413.27|2411.77|2411.48|2409.98|0
1723062000000|2024-08-07 20:20:00|2412|2410.5|2407.93|2406.43|2412.18|2410.68|2407.65|2406.15|0
1723062300000|2024-08-07 20:25:00|2407.94|2406.44|2407.02|2405.52|2408.36|2406.86|2405.26|2403.76|0
1723062600000|2024-08-07 20:30:00|2407.01|2405.51|2406.51|2405.01|2408.05|2406.55|2406.12|2404.62|0
1723062900000|2024-08-07 20:35:00|2406.56|2405.06|2408.32|2406.82|2408.32|2406.82|2406.56|2405.06|0
1723063200000|2024-08-07 20:40:00|2408.37|2406.87|2406.15|2404.65|2408.42|2406.92|2406.15|2404.65|0
1723063500000|2024-08-07 20:45:00|2406.19|2404.69|2404.18|2402.68|2406.62|2405.12|2403.75|2402.25|0
1723063800000|2024-08-07 20:50:00|2404.17|2402.67|2402.29|2400.79|2404.79|2403.29|2401.91|2400.41|0
1723064100000|2024-08-07 20:55:00|2402.28|2400.78|2401.71|2400.21|2402.28|2400.78|2399.5|2398|0
1723064400000|2024-08-07 21:00:00|2401.75|2400.25|2401.53|2400.03|2402.32|2400.82|2401.16|2399.66|0
1723064700000|2024-08-07 21:05:00|2401.58|2400.08|2402.13|2400.63|2402.36|2400.86|2401.53|2400.03|0
1723065000000|2024-08-07 21:10:00|2402.17|2400.67|2401.89|2400.39|2402.5|2401|2401.23|2399.73|0
1723065300000|2024-08-07 21:15:00|2401.9|2400.4|2404.32|2402.82|2404.99|2403.49|2401.9|2400.4|0
1723065600000|2024-08-07 21:20:00|2404.33|2402.83|2404.72|2403.22|2404.82|2403.32|2404.08|2402.58|0
1723065900000|2024-08-07 21:25:00|2404.77|2403.27|2404.44|2402.94|2404.77|2403.27|2404.34|2402.84|0
1723066200000|2024-08-07 21:30:00|2404.49|2402.99|2404.44|2402.94|2404.49|2402.99|2404.2|2402.7|0
1723066500000|2024-08-07 21:35:00|2404.39|2402.89|2404.55|2403.05|2404.55|2403.05|2404.22|2402.72|0
1723066800000|2024-08-07 21:40:00|2404.6|2403.1|2404.55|2403.05|2404.65|2403.15|2404.41|2402.91|0
1723067100000|2024-08-07 21:45:00|2404.6|2403.1|2404.6|2403.1|2404.65|2403.15|2404.55|2403.05|0
1723067400000|2024-08-07 21:50:00|2404.34|2402.84|2404.37|2402.87|2404.37|2402.87|2404.05|2402.55|0
1723067700000|2024-08-07 21:55:00|2404.46|2402.96|2404.42|2402.92|2404.61|2403.11|2404.09|2402.59|0
1723068000000|2024-08-07 22:00:00|2404.43|2402.93|2403.94|2402.44|2407.7|2406.2|2403.47|2401.97|0
1723068300000|2024-08-07 22:05:00|2403.9|2402.4|2405.52|2404.02|2405.61|2404.11|2403.62|2402.12|0
1723068600000|2024-08-07 22:10:00|2405.47|2403.97|2402.51|2401.01|2405.56|2404.06|2402.51|2401.01|0
1723068900000|2024-08-07 22:15:00|2402.56|2401.06|2405.8|2404.3|2406.08|2404.58|2402.56|2401.06|0
1723069200000|2024-08-07 22:20:00|2405.79|2404.29|2405.98|2404.48|2406.45|2404.95|2405|2403.5|0
1723069500000|2024-08-07 22:25:00|2405.99|2404.49|2407.83|2406.33|2408.25|2406.75|2405.66|2404.16|0
1723069800000|2024-08-07 22:30:00|2407.78|2406.28|2408.63|2407.13|2408.82|2407.32|2407.74|2406.24|0
1723070100000|2024-08-07 22:35:00|2408.72|2407.22|2408.03|2406.53|2408.87|2407.37|2406.9|2405.4|0
1723070400000|2024-08-07 22:40:00|2408.12|2406.62|2407.04|2405.54|2408.5|2407|2406.67|2405.17|0
1723070700000|2024-08-07 22:45:00|2407|2405.5|2404.64|2403.14|2407.32|2405.82|2404.36|2402.86|0
1723071000000|2024-08-07 22:50:00|2404.65|2403.15|2405.39|2403.89|2406.1|2404.6|2404.6|2403.1|0
1723071300000|2024-08-07 22:55:00|2405.35|2403.85|2406.43|2404.93|2408.16|2406.66|2405.21|2403.71|0
1723071600000|2024-08-07 23:00:00|2406.42|2404.92|2406.61|2405.11|2406.99|2405.49|2405.91|2404.41|0
1723071900000|2024-08-07 23:05:00|2406.62|2405.12|2404.71|2403.21|2406.96|2405.46|2403.96|2402.46|0
1723072200000|2024-08-07 23:10:00|2404.66|2403.16|2404.9|2403.4|2406.21|2404.71|2404.62|2403.12|0
1723072500000|2024-08-07 23:15:00|2404.94|2403.44|2404.8|2403.3|2405.08|2403.58|2404.24|2402.74|0
1723072800000|2024-08-07 23:20:00|2404.76|2403.26|2402.72|2401.22|2405.35|2403.85|2402.63|2401.13|0
1723073100000|2024-08-07 23:25:00|2402.63|2401.13|2400.06|2398.56|2402.68|2401.18|2399.31|2397.81|0
1723073400000|2024-08-07 23:30:00|2400.1|2398.6|2399.23|2397.73|2401.23|2399.73|2397.44|2395.94|0
1723073700000|2024-08-07 23:35:00|2399.18|2397.68|2394.68|2393.18|2399.23|2397.73|2394.11|2392.61|0
1723074000000|2024-08-07 23:40:00|2394.64|2393.14|2396.75|2395.25|2397.08|2395.58|2394.4|2392.9|0
1723074300000|2024-08-07 23:45:00|2396.66|2395.16|2399.85|2398.35|2400.27|2398.77|2396.37|2394.87|0
1723074600000|2024-08-07 23:50:00|2399.94|2398.44|2399.08|2397.58|2400.73|2399.23|2398.63|2397.13|0
1723074900000|2024-08-07 23:55:00|2399.09|2397.59|2402.84|2401.34|2402.88|2401.38|2398.71|2397.21|0
1723075200000|2024-08-08 00:00:00|2402.93|2401.43|2407.17|2405.67|2407.78|2406.28|2401.52|2400.02|0
1723075500000|2024-08-08 00:05:00|2407.08|2405.58|2407.03|2405.53|2407.78|2406.28|2405.67|2404.17|0
1723075800000|2024-08-08 00:10:00|2407.04|2405.54|2405.72|2404.22|2407.75|2406.25|2405.49|2403.99|0
1723076100000|2024-08-08 00:15:00|2405.77|2404.27|2415.01|2413.51|2415.02|2413.52|2405.72|2404.22|0
1723076400000|2024-08-08 00:20:00|2414.78|2413.28|2413.14|2411.64|2415.04|2413.54|2412.26|2410.76|0
1723076700000|2024-08-08 00:25:00|2413.36|2411.86|2410.94|2409.44|2414.46|2412.96|2410.5|2409|0
1723077000000|2024-08-08 00:30:00|2438.85|2437.35|2439.43|2437.93|2440.9|2439.4|2438.57|2437.07|0
1723077300000|2024-08-08 00:35:00|2439.26|2437.76|2437.46|2435.96|2439.51|2438.01|2437.05|2435.55|0
1723077600000|2024-08-08 00:40:00|2437.5|2436|2437.05|2435.55|2438.77|2437.27|2436.32|2434.82|0
1723077900000|2024-08-08 00:45:00|2437.01|2435.51|2436.81|2435.31|2437.34|2435.84|2435.95|2434.45|0
1723078200000|2024-08-08 00:50:00|2436.85|2435.35|2438.12|2436.62|2438.53|2437.03|2436.85|2435.35|0
1723078500000|2024-08-08 00:55:00|2438.04|2436.54|2438.61|2437.11|2438.94|2437.44|2437.13|2435.63|0
1723078800000|2024-08-08 01:00:00|2438.57|2437.07|2439.84|2438.34|2439.96|2438.46|2437.91|2436.41|0
1723079100000|2024-08-08 01:05:00|2439.88|2438.38|2439.59|2438.09|2440.74|2439.24|2439.59|2438.09|0
1723079400000|2024-08-08 01:10:00|2439.63|2438.13|2440.49|2438.99|2440.74|2439.24|2439.55|2438.05|0
1723079700000|2024-08-08 01:15:00|2440.54|2439.04|2442.54|2441.04|2443.11|2441.61|2440.33|2438.83|0
1723080000000|2024-08-08 01:20:00|2442.5|2441|2442.13|2440.63|2443.16|2441.66|2441.35|2439.85|0
1723080300000|2024-08-08 01:25:00|2442.21|2440.71|2442.79|2441.29|2443.16|2441.66|2442.21|2440.71|0
1723080600000|2024-08-08 01:30:00|2442.83|2441.33|2441.56|2440.06|2443.16|2441.66|2440.74|2439.24|0
1723080900000|2024-08-08 01:35:00|2441.52|2440.02|2441.48|2439.98|2441.85|2440.35|2441.03|2439.53|0
1723081200000|2024-08-08 01:40:00|2441.52|2440.02|2440.86|2439.36|2441.72|2440.22|2440.54|2439.04|0
1723081500000|2024-08-08 01:45:00|2440.82|2439.32|2441.15|2439.65|2441.31|2439.81|2440|2438.5|0
1723081800000|2024-08-08 01:50:00|2441.11|2439.61|2443.07|2441.57|2443.11|2441.61|2440.45|2438.95|0
1723082100000|2024-08-08 01:55:00|2443.03|2441.53|2442.7|2441.2|2443.16|2441.66|2442.42|2440.92|0
1723082400000|2024-08-08 02:00:00|2442.66|2441.16|2443.61|2442.11|2444.88|2443.38|2442.62|2441.12|0
1723082700000|2024-08-08 02:05:00|2443.65|2442.15|2444.83|2443.33|2445.94|2444.44|2443.4|2441.9|0
1723083000000|2024-08-08 02:10:00|2444.79|2443.29|2445.37|2443.87|2445.37|2443.87|2444.01|2442.51|0
1723083300000|2024-08-08 02:15:00|2445.41|2443.91|2444.83|2443.33|2445.45|2443.95|2444.59|2443.09|0
1723083600000|2024-08-08 02:20:00|2444.79|2443.29|2445.9|2444.4|2445.94|2444.44|2444.67|2443.17|0
1723083900000|2024-08-08 02:25:00|2445.94|2444.44|2444.88|2443.38|2445.94|2444.44|2444.88|2443.38|0
1723084200000|2024-08-08 02:30:00|2444.83|2443.33|2444.18|2442.68|2445.16|2443.66|2443.98|2442.48|0
1723084500000|2024-08-08 02:35:00|2444.26|2442.76|2445.12|2443.62|2445.86|2444.36|2444.26|2442.76|0
1723084800000|2024-08-08 02:40:00|2445.16|2443.66|2445.04|2443.54|2445.65|2444.15|2444.63|2443.13|0
1723085100000|2024-08-08 02:45:00|2445.08|2443.58|2445.24|2443.74|2445.29|2443.79|2444.47|2442.97|0
1723085400000|2024-08-08 02:50:00|2445.2|2443.7|2445.16|2443.66|2445.86|2444.36|2445.04|2443.54|0
1723085700000|2024-08-08 02:55:00|2445.12|2443.62|2445.29|2443.79|2445.86|2444.36|2445.04|2443.54|0
1723086000000|2024-08-08 03:00:00|2445.33|2443.83|2446.02|2444.52|2446.27|2444.77|2445.33|2443.83|0
1723086300000|2024-08-08 03:05:00|2445.94|2444.44|2445.86|2444.36|2446.1|2444.6|2445.53|2444.03|0
1723086600000|2024-08-08 03:10:00|2445.94|2444.44|2446.27|2444.77|2446.31|2444.81|2445.29|2443.79|0
1723086900000|2024-08-08 03:15:00|2446.31|2444.81|2445.86|2444.36|2446.35|2444.85|2445.86|2444.36|0
1723087200000|2024-08-08 03:20:00|2445.9|2444.4|2447.17|2445.67|2447.74|2446.24|2445.9|2444.4|0
1723087500000|2024-08-08 03:25:00|2447.13|2445.63|2446.96|2445.46|2447.74|2446.24|2446.84|2445.34|0
1723087800000|2024-08-08 03:30:00|2447|2445.5|2447.29|2445.79|2447.74|2446.24|2447|2445.5|0
1723088100000|2024-08-08 03:35:00|2447.33|2445.83|2447.25|2445.75|2447.74|2446.24|2446.88|2445.38|0
1723088400000|2024-08-08 03:40:00|2447.29|2445.79|2447.33|2445.83|2447.66|2446.16|2446.88|2445.38|0
1723088700000|2024-08-08 03:45:00|2447.45|2445.95|2447.66|2446.16|2448.23|2446.73|2447.25|2445.75|0
1723089000000|2024-08-08 03:50:00|2447.7|2446.2|2447|2445.5|2448.07|2446.57|2446.19|2444.69|0
1723089300000|2024-08-08 03:55:00|2447.09|2445.59|2445.24|2443.74|2447.09|2445.59|2443.65|2442.15|0
1723089600000|2024-08-08 04:00:00|2445.29|2443.79|2443.44|2441.94|2445.57|2444.07|2443.36|2441.86|0
1723089900000|2024-08-08 04:05:00|2443.49|2441.99|2443.77|2442.27|2444.14|2442.64|2442.22|2440.72|0
1723090200000|2024-08-08 04:10:00|2443.81|2442.31|2444.71|2443.21|2445.41|2443.91|2443.81|2442.31|0
1723090500000|2024-08-08 04:15:00|2444.75|2443.25|2445.57|2444.07|2446.55|2445.05|2444.34|2442.84|0
1723090800000|2024-08-08 04:20:00|2445.53|2444.03|2445.41|2443.91|2445.94|2444.44|2445.33|2443.83|0
1723091100000|2024-08-08 04:25:00|2445.45|2443.95|2444.02|2442.52|2445.78|2444.28|2443.4|2441.9|0
1723091400000|2024-08-08 04:30:00|2444.06|2442.56|2443.81|2442.31|2444.83|2443.33|2443.4|2441.9|0
1723091700000|2024-08-08 04:35:00|2443.73|2442.23|2442.3|2440.8|2444.34|2442.84|2441.64|2440.14|0
1723092000000|2024-08-08 04:40:00|2442.34|2440.84|2442.38|2440.88|2443.12|2441.62|2441.64|2440.14|0
1723092300000|2024-08-08 04:45:00|2442.34|2440.84|2441.89|2440.39|2442.67|2441.17|2441.28|2439.78|0
1723092600000|2024-08-08 04:50:00|2441.93|2440.43|2442.79|2441.29|2443.16|2441.66|2441.72|2440.22|0
1723092900000|2024-08-08 04:55:00|2442.75|2441.25|2443.81|2442.31|2444.14|2442.64|2442.59|2441.09|0
1723093200000|2024-08-08 05:00:00|2443.93|2442.43|2444.75|2443.25|2445.65|2444.15|2443.52|2442.02|0
1723093500000|2024-08-08 05:05:00|2444.79|2443.29|2445.04|2443.54|2445.7|2444.2|2444.18|2442.68|0
1723093800000|2024-08-08 05:10:00|2445|2443.5|2444.75|2443.25|2445.78|2444.28|2444.55|2443.05|0
1723094100000|2024-08-08 05:15:00|2444.79|2443.29|2443.85|2442.35|2445.24|2443.74|2442.83|2441.33|0
1723094400000|2024-08-08 05:20:00|2443.81|2442.31|2443.28|2441.78|2443.81|2442.31|2442.54|2441.04|0
1723094700000|2024-08-08 05:25:00|2443.24|2441.74|2443.52|2442.02|2444.18|2442.68|2442.91|2441.41|0
1723095000000|2024-08-08 05:30:00|2443.57|2442.07|2443.36|2441.86|2444.51|2443.01|2443.28|2441.78|0
1723095300000|2024-08-08 05:35:00|2443.4|2441.9|2440.66|2439.16|2443.77|2442.27|2440.5|2439|0
1723095600000|2024-08-08 05:40:00|2440.58|2439.08|2440.95|2439.45|2442.59|2441.09|2439.44|2437.94|0
1723095900000|2024-08-08 05:45:00|2440.99|2439.49|2441.65|2440.15|2442.34|2440.84|2440.87|2439.37|0
1723096200000|2024-08-08 05:50:00|2441.69|2440.19|2440.38|2438.88|2441.77|2440.27|2440.21|2438.71|0
1723096500000|2024-08-08 05:55:00|2440.34|2438.84|2439.6|2438.1|2441.28|2439.78|2439.48|2437.98|0
1723096800000|2024-08-08 06:00:00|2439.56|2438.06|2439.68|2438.18|2440.91|2439.41|2438.58|2437.08|0
1723097100000|2024-08-08 06:05:00|2439.8|2438.3|2440.87|2439.37|2441.03|2439.53|2439.56|2438.06|0
1723097400000|2024-08-08 06:10:00|2440.83|2439.33|2441.44|2439.94|2442.75|2441.25|2440.62|2439.12|0
1723097700000|2024-08-08 06:15:00|2441.4|2439.9|2444.15|2442.65|2444.19|2442.69|2441.03|2439.53|0
1723098000000|2024-08-08 06:20:00|2444.11|2442.61|2447.01|2445.51|2447.26|2445.76|2444.06|2442.56|0
1723098300000|2024-08-08 06:25:00|2447.06|2445.56|2446.28|2444.78|2447.18|2445.68|2445.25|2443.75|0
1723098600000|2024-08-08 06:30:00|2446.36|2444.86|2431.12|2429.72|2446.69|2445.19|2429.99|2428.59|41
1723098900000|2024-08-08 06:35:00|2429.74|2428.34|2429.37|2427.97|2430.62|2429.22|2427.87|2426.47|6
1723099200000|2024-08-08 06:40:00|2429.24|2427.84|2429.12|2427.72|2429.24|2427.84|2429.12|2427.72|13
1723099500000|2024-08-08 06:45:00|2428.74|2427.34|2426.99|2425.59|2428.74|2427.34|2424.99|2423.59|15
1723099800000|2024-08-08 06:50:00|2427.37|2425.97|2427.62|2426.22|2427.62|2426.22|2427.37|2425.97|20
1723100100000|2024-08-08 06:55:00|2427.33|2425.83|2428.27|2426.77|2428.71|2427.21|2427.33|2425.83|0
1723100400000|2024-08-08 07:00:00|2428.51|2427.01|2416.67|2416.17|2428.63|2427.67|2416.42|2415.92|3058
1723100700000|2024-08-08 07:05:00|2416.29|2415.79|2420.42|2419.92|2421.17|2420.67|2414.42|2413.92|1751
1723101000000|2024-08-08 07:10:00|2419.92|2419.42|2416.17|2415.67|2420.92|2420.42|2415.54|2415.04|1795
1723101300000|2024-08-08 07:15:00|2415.92|2415.42|2416.17|2415.67|2418.29|2417.79|2414.17|2413.67|1504
1723101600000|2024-08-08 07:20:00|2415.92|2415.42|2411.92|2411.42|2416.67|2416.17|2411.67|2411.17|1219
1723101900000|2024-08-08 07:25:00|2412.17|2411.67|2409.67|2409.17|2412.17|2411.67|2408.54|2408.04|1610
1723102200000|2024-08-08 07:30:00|2409.42|2408.92|2409.92|2409.42|2410.67|2410.17|2405.79|2405.29|2029
1723102500000|2024-08-08 07:35:00|2410.04|2409.54|2411.67|2411.17|2412.92|2412.42|2409.42|2408.92|1352
1723102800000|2024-08-08 07:40:00|2411.87|2411.37|2410.12|2409.62|2413.62|2413.12|2409.62|2409.12|917
1723103100000|2024-08-08 07:45:00|2409.99|2409.49|2413.12|2412.62|2414.37|2413.87|2408.62|2408.12|996
1723103400000|2024-08-08 07:50:00|2412.99|2412.49|2412.12|2411.62|2415.12|2414.62|2410.12|2409.62|809
1723103700000|2024-08-08 07:55:00|2412.24|2411.74|2415.37|2414.87|2415.49|2414.99|2411.37|2410.87|723
1723104000000|2024-08-08 08:00:00|2414.62|2414.12|2416.37|2415.87|2418.37|2417.87|2413.99|2413.49|881
1723104300000|2024-08-08 08:05:00|2416.12|2415.62|2418.12|2417.62|2419.12|2418.62|2414.49|2413.99|771
1723104600000|2024-08-08 08:10:00|2418.24|2417.74|2418.62|2418.12|2419.12|2418.62|2417.12|2416.62|511
1723104900000|2024-08-08 08:15:00|2418.37|2417.87|2419.62|2419.12|2421.37|2420.87|2416.74|2416.24|666
1723105200000|2024-08-08 08:20:00|2419.49|2418.99|2418.37|2417.87|2419.87|2419.37|2416.62|2416.12|703
1723105500000|2024-08-08 08:25:00|2418.24|2417.74|2415.62|2415.12|2421.37|2420.87|2415.62|2415.12|534
1723105800000|2024-08-08 08:30:00|2415.37|2414.87|2417.62|2417.12|2417.87|2417.37|2415.12|2414.62|564
1723106100000|2024-08-08 08:35:00|2417.37|2416.87|2418.12|2417.62|2419.87|2419.37|2416.87|2416.37|472
1723106400000|2024-08-08 08:40:00|2417.87|2417.37|2420.87|2420.37|2421.37|2420.87|2417.49|2416.99|409
1723106700000|2024-08-08 08:45:00|2420.62|2420.12|2423.12|2422.62|2423.12|2422.62|2420.62|2420.12|868
1723107000000|2024-08-08 08:50:00|2423.37|2422.87|2422.37|2421.87|2423.87|2423.37|2422.12|2421.62|466
1723107300000|2024-08-08 08:55:00|2422.62|2422.12|2424.12|2423.62|2424.62|2424.12|2421.87|2421.37|512
1723107600000|2024-08-08 09:00:00|2424.24|2423.74|2426.87|2426.37|2427.62|2427.12|2424.12|2423.62|658
1723107900000|2024-08-08 09:05:00|2427.12|2426.62|2425.37|2424.87|2427.24|2426.74|2424.37|2423.87|588
1723108200000|2024-08-08 09:10:00|2425.24|2424.74|2427.87|2427.37|2427.87|2427.37|2425.24|2424.74|470
1723108500000|2024-08-08 09:15:00|2427.62|2427.12|2426.87|2426.37|2428.12|2427.62|2426.37|2425.87|482
1723108800000|2024-08-08 09:20:00|2426.62|2426.12|2424.62|2424.12|2427.87|2427.37|2424.37|2423.87|439
1723109100000|2024-08-08 09:25:00|2424.37|2423.87|2421.74|2421.24|2424.62|2424.12|2421.49|2420.99|487
1723109400000|2024-08-08 09:30:00|2421.62|2421.12|2422.62|2422.12|2422.62|2422.12|2420.87|2420.37|596
1723109700000|2024-08-08 09:35:00|2422.37|2421.87|2421.99|2421.49|2422.62|2422.12|2420.99|2420.49|424
1723110000000|2024-08-08 09:40:00|2421.87|2421.37|2419.37|2418.87|2422.12|2421.62|2419.12|2418.62|519
1723110300000|2024-08-08 09:45:00|2419.24|2418.74|2417.87|2417.37|2419.87|2419.37|2417.87|2417.37|1612
1723110600000|2024-08-08 09:50:00|2418.12|2417.62|2419.24|2418.74|2420.12|2419.62|2417.24|2416.74|502
1723110900000|2024-08-08 09:55:00|2419.37|2418.87|2420.12|2419.62|2420.37|2419.87|2418.62|2418.12|322
1723111200000|2024-08-08 10:00:00|2420.37|2419.87|2419.62|2419.12|2421.74|2421.24|2419.37|2418.87|395
1723111500000|2024-08-08 10:05:00|2419.74|2419.24|2419.62|2419.12|2421.87|2421.37|2419.37|2418.87|252
1723111800000|2024-08-08 10:10:00|2419.87|2419.37|2422.87|2422.37|2423.12|2422.62|2419.49|2418.99|343
1723112100000|2024-08-08 10:15:00|2422.99|2422.49|2423.87|2423.37|2424.74|2424.24|2422.87|2422.37|483
1723112400000|2024-08-08 10:20:00|2423.99|2423.49|2425.37|2424.87|2425.87|2425.37|2423.37|2422.87|366
1723112700000|2024-08-08 10:25:00|2425.62|2425.12|2426.12|2425.62|2426.62|2426.12|2425.12|2424.62|404
1723113000000|2024-08-08 10:30:00|2426.24|2425.74|2426.12|2425.62|2427.12|2426.62|2425.12|2424.62|410
1723113300000|2024-08-08 10:35:00|2426.24|2425.74|2426.12|2425.62|2426.99|2426.49|2425.24|2424.74|239
1723113600000|2024-08-08 10:40:00|2426.37|2425.87|2427.12|2426.62|2427.87|2427.37|2425.87|2425.37|249
1723113900000|2024-08-08 10:45:00|2427.37|2426.87|2427.99|2427.49|2429.62|2429.12|2426.87|2426.37|346
1723114200000|2024-08-08 10:50:00|2428.12|2427.62|2425.12|2424.62|2428.62|2428.12|2425.12|2424.62|316
1723114500000|2024-08-08 10:55:00|2425.24|2424.74|2423.37|2422.87|2425.62|2425.12|2422.87|2422.37|622
1723114800000|2024-08-08 11:00:00|2423.62|2423.12|2421.37|2420.87|2423.62|2423.12|2421.12|2420.62|467
1723115100000|2024-08-08 11:05:00|2421.62|2421.12|2422.37|2421.87|2422.62|2422.12|2420.87|2420.37|390
1723115400000|2024-08-08 11:10:00|2422.62|2422.12|2424.62|2424.12|2425.99|2425.49|2422.37|2421.87|571
1723115700000|2024-08-08 11:15:00|2424.87|2424.37|2424.62|2424.12|2425.37|2424.87|2423.37|2422.87|422
1723116000000|2024-08-08 11:20:00|2424.87|2424.37|2422.87|2422.37|2424.87|2424.37|2422.12|2421.62|515
1723116300000|2024-08-08 11:25:00|2423.12|2422.62|2421.62|2421.12|2423.12|2422.62|2421.37|2420.87|299
1723116600000|2024-08-08 11:30:00|2421.49|2420.99|2423.49|2422.99|2423.49|2422.99|2420.62|2420.12|248
1723116900000|2024-08-08 11:35:00|2423.37|2422.87|2424.62|2424.12|2424.87|2424.37|2423.12|2422.62|254
1723117200000|2024-08-08 11:40:00|2424.37|2423.87|2426.37|2425.87|2426.62|2426.12|2423.87|2423.37|392
1723117500000|2024-08-08 11:45:00|2426.24|2425.74|2426.37|2425.87|2428.37|2427.87|2425.87|2425.37|453
1723117800000|2024-08-08 11:50:00|2426.62|2426.12|2426.87|2426.37|2428.87|2428.37|2425.87|2425.37|519
1723118100000|2024-08-08 11:55:00|2426.62|2426.12|2428.37|2427.87|2428.37|2427.87|2426.37|2425.87|337
1723118400000|2024-08-08 12:00:00|2428.62|2428.12|2427.38|2426.88|2428.63|2428.13|2427.13|2426.63|404
1723118700000|2024-08-08 12:05:00|2427.13|2426.63|2428.88|2428.38|2429.13|2428.63|2427.13|2426.63|270
1723119000000|2024-08-08 12:10:00|2429|2428.5|2428.13|2427.63|2429.88|2429.38|2427.75|2427.25|409
1723119300000|2024-08-08 12:15:00|2427.88|2427.38|2426.88|2426.38|2428.38|2427.88|2426.5|2426|366
1723119600000|2024-08-08 12:20:00|2427.13|2426.63|2422.13|2421.63|2427.13|2426.63|2421.88|2421.38|731
1723119900000|2024-08-08 12:25:00|2422|2421.5|2425.13|2424.63|2425.13|2424.63|2421.13|2420.63|498
1723120200000|2024-08-08 12:30:00|2425.63|2425.13|2437.63|2437.13|2437.88|2437.38|2425.63|2425.13|2382
1723120500000|2024-08-08 12:35:00|2437.88|2437.38|2439.13|2438.63|2442.13|2441.63|2436.38|2435.88|1320
1723120800000|2024-08-08 12:40:00|2439.25|2438.75|2439.63|2439.13|2442.13|2441.63|2437.38|2436.88|1165
1723121100000|2024-08-08 12:45:00|2439.75|2439.25|2439.88|2439.38|2441.38|2440.88|2437.38|2436.88|870
1723121400000|2024-08-08 12:50:00|2439.75|2439.25|2442.38|2441.88|2443.38|2442.88|2439.38|2438.88|973
1723121700000|2024-08-08 12:55:00|2442.13|2441.63|2438.88|2438.38|2442.88|2442.38|2438.88|2438.38|775
1723122000000|2024-08-08 13:00:00|2438.63|2438.13|2442.63|2442.13|2442.63|2442.13|2437.63|2437.13|875
1723122300000|2024-08-08 13:05:00|2442.38|2441.88|2444.63|2444.13|2444.88|2444.38|2441.63|2441.13|569
1723122600000|2024-08-08 13:10:00|2444.75|2444.25|2444.13|2443.63|2445.13|2444.63|2442.75|2442.25|2348
1723122900000|2024-08-08 13:15:00|2444.38|2443.88|2447.38|2446.88|2448.38|2447.88|2443.88|2443.38|758
1723123200000|2024-08-08 13:20:00|2447.25|2446.75|2446.63|2446.13|2447.25|2446.75|2445.38|2444.88|473
1723123500000|2024-08-08 13:25:00|2446.38|2445.88|2446.88|2446.38|2447.13|2446.63|2445.63|2445.13|448
1723123800000|2024-08-08 13:30:00|2446.63|2446.13|2446.88|2446.38|2447.13|2446.63|2443.25|2442.75|1246
1723124100000|2024-08-08 13:35:00|2447.13|2446.63|2445.63|2445.13|2448.38|2447.88|2443.38|2442.88|902
1723124400000|2024-08-08 13:40:00|2445.88|2445.38|2443.38|2442.88|2447.38|2446.88|2443.38|2442.88|971
1723124700000|2024-08-08 13:45:00|2443.63|2443.13|2444.13|2443.63|2448.88|2448.38|2443.63|2443.13|2955
1723125000000|2024-08-08 13:50:00|2444.38|2443.88|2446.38|2445.88|2446.88|2446.38|2442.13|2441.63|1311
1723125300000|2024-08-08 13:55:00|2446.63|2446.13|2443.38|2442.88|2446.88|2446.38|2442.13|2441.63|1754
1723125600000|2024-08-08 14:00:00|2443.5|2443|2447.25|2446.75|2448.13|2447.63|2442.38|2441.88|1524
1723125900000|2024-08-08 14:05:00|2447.13|2446.63|2449.13|2448.63|2449.13|2448.63|2446.13|2445.63|1183
1723126200000|2024-08-08 14:10:00|2449.08|2448.58|2448.33|2447.83|2449.08|2448.58|2447.33|2446.83|740
1723126500000|2024-08-08 14:15:00|2448.58|2448.08|2447.33|2446.83|2449.33|2448.83|2447.08|2446.58|665
1723126800000|2024-08-08 14:20:00|2447.45|2446.95|2449.33|2448.83|2449.58|2449.08|2446.83|2446.33|549
1723127100000|2024-08-08 14:25:00|2449.08|2448.58|2450.08|2449.58|2450.83|2450.33|2449.08|2448.58|812
1723127400000|2024-08-08 14:30:00|2450.33|2449.83|2452.58|2452.08|2452.58|2452.08|2450.08|2449.58|734
1723127700000|2024-08-08 14:35:00|2452.83|2452.33|2452.83|2452.33|2453.83|2453.33|2451.83|2451.33|2080
1723128000000|2024-08-08 14:40:00|2452.95|2452.45|2451.58|2451.08|2453.58|2453.08|2451.33|2450.83|762
1723128300000|2024-08-08 14:45:00|2451.83|2451.33|2453.83|2453.33|2454.08|2453.58|2451.33|2450.83|590
1723128600000|2024-08-08 14:50:00|2453.7|2453.2|2452.08|2451.58|2454.08|2453.58|2451.58|2451.08|740
1723128900000|2024-08-08 14:55:00|2452.2|2451.7|2453.33|2452.83|2453.58|2453.08|2451.83|2451.33|677
1723129200000|2024-08-08 15:00:00|2453.45|2452.95|2453.33|2452.83|2454.08|2453.58|2452.33|2451.83|807
1723129500000|2024-08-08 15:05:00|2453.2|2452.7|2454.33|2453.83|2454.58|2454.08|2452.83|2452.33|642
1723129800000|2024-08-08 15:10:00|2454.08|2453.58|2449.83|2449.33|2454.58|2454.08|2449.83|2449.33|3604
1723130100000|2024-08-08 15:15:00|2450.08|2449.58|2449.83|2449.33|2451.33|2450.83|2449.83|2449.33|2174
1723130400000|2024-08-08 15:20:00|2449.95|2449.45|2452.55|2451.05|2452.55|2451.83|2449.83|2449.33|2209
1723130700000|2024-08-08 15:25:00|2452.59|2451.09|2451.99|2450.49|2454.08|2452.58|2451.99|2450.49|795
1723131000000|2024-08-08 15:30:00|2452.11|2450.61|2451.15|2449.75|2452.65|2451.25|2450.78|2449.38|253
1723131300000|2024-08-08 15:35:00|2451.03|2449.63|2452.03|2450.63|2452.4|2451|2451.03|2449.63|97
1723131600000|2024-08-08 15:40:00|2451.78|2450.38|2451.4|2450|2451.78|2450.38|2450.65|2449.25|19
1723131900000|2024-08-08 15:45:00|2452.15|2450.75|2451.15|2449.75|2452.15|2450.75|2451.15|2449.75|19
1723132200000|2024-08-08 15:50:00|2451.28|2449.88|2451.78|2450.38|2451.78|2450.38|2451.28|2449.88|25
1723132500000|2024-08-08 15:55:00|2451.65|2450.25|2451.66|2450.16|2451.99|2450.49|2451.65|2450.16|47
1723132800000|2024-08-08 16:00:00|2451.5|2450|2454.17|2452.67|2454.28|2452.78|2451.34|2449.84|0
1723133100000|2024-08-08 16:05:00|2454.2|2452.7|2455.29|2453.79|2456.02|2454.52|2454|2452.5|0
1723133400000|2024-08-08 16:10:00|2455.13|2453.63|2454.25|2452.75|2456.02|2454.52|2453.28|2451.78|0
1723133700000|2024-08-08 16:15:00|2454.17|2452.67|2454.25|2452.75|2454.57|2453.07|2452.87|2451.37|0
1723134000000|2024-08-08 16:20:00|2454.33|2452.83|2454.81|2453.31|2455.38|2453.88|2454.25|2452.75|0
1723134300000|2024-08-08 16:25:00|2454.97|2453.47|2453.96|2452.46|2455.54|2454.04|2453.68|2452.18|0
1723134600000|2024-08-08 16:30:00|2454|2452.5|2451.26|2449.76|2454.08|2452.58|2450.53|2449.03|0
1723134900000|2024-08-08 16:35:00|2451.34|2449.84|2449.08|2447.58|2451.42|2449.92|2448.6|2447.1|0
1723135200000|2024-08-08 16:40:00|2449.24|2447.74|2450.21|2448.71|2450.45|2448.95|2448.31|2446.81|0
1723135500000|2024-08-08 16:45:00|2450.05|2448.55|2452.31|2450.81|2452.39|2450.89|2449.97|2448.47|0
1723135800000|2024-08-08 16:50:00|2452.23|2450.73|2453.44|2451.94|2453.6|2452.1|2450.86|2449.36|0
1723136100000|2024-08-08 16:55:00|2453.36|2451.86|2452.15|2450.65|2453.92|2452.42|2451.34|2449.84|0
1723136400000|2024-08-08 17:00:00|2452.19|2450.69|2450.25|2448.75|2453.07|2451.57|2449.4|2447.9|0
1723136700000|2024-08-08 17:05:00|2450.29|2448.79|2451.91|2450.41|2452.15|2450.65|2448.52|2447.02|0
1723137000000|2024-08-08 17:10:00|2451.99|2450.49|2452.95|2451.45|2453.44|2451.94|2451.54|2450.04|0
1723137300000|2024-08-08 17:15:00|2453.04|2451.54|2456.18|2454.68|2456.18|2454.68|2452.71|2451.21|0
1723137600000|2024-08-08 17:20:00|2456.14|2454.64|2456.02|2454.52|2457.23|2455.73|2455.46|2453.96|0
1723137900000|2024-08-08 17:25:00|2455.94|2454.44|2459.01|2457.51|2459.17|2457.67|2455.78|2454.28|0
1723138200000|2024-08-08 17:30:00|2459.17|2457.67|2459.81|2458.31|2460.54|2459.04|2458.68|2457.18|0
1723138500000|2024-08-08 17:35:00|2459.65|2458.15|2459.73|2458.23|2459.89|2458.39|2458.2|2456.7|0
1723138800000|2024-08-08 17:40:00|2459.81|2458.31|2459.29|2457.79|2460.22|2458.72|2459.01|2457.51|0
1723139100000|2024-08-08 17:45:00|2459.33|2457.83|2459.89|2458.39|2460.38|2458.88|2459.17|2457.67|0
1723139400000|2024-08-08 17:50:00|2459.81|2458.31|2460.22|2458.72|2460.78|2459.28|2459.17|2457.67|0
1723139700000|2024-08-08 17:55:00|2460.14|2458.64|2459.89|2458.39|2460.22|2458.72|2459.09|2457.59|0
1723140000000|2024-08-08 18:00:00|2459.81|2458.31|2461.75|2460.25|2461.91|2460.41|2459.17|2457.67|0
1723140300000|2024-08-08 18:05:00|2461.83|2460.33|2461.35|2459.85|2462.72|2461.22|2460.94|2459.44|0
1723140600000|2024-08-08 18:10:00|2461.43|2459.93|2461.91|2460.41|2462.23|2460.73|2461.02|2459.52|0
1723140900000|2024-08-08 18:15:00|2461.83|2460.33|2463.04|2461.54|2463.28|2461.78|2461.59|2460.09|0
1723141200000|2024-08-08 18:20:00|2462.96|2461.46|2462.88|2461.38|2463.44|2461.94|2461.99|2460.49|0
1723141500000|2024-08-08 18:25:00|2462.92|2461.42|2460.3|2458.8|2463.12|2461.62|2459.09|2457.59|0
1723141800000|2024-08-08 18:30:00|2460.38|2458.88|2461.59|2460.09|2462.15|2460.65|2460.14|2458.64|0
1723142100000|2024-08-08 18:35:00|2461.51|2460.01|2459.73|2458.23|2461.83|2460.33|2459.57|2458.07|0
1723142400000|2024-08-08 18:40:00|2459.81|2458.31|2458.32|2456.82|2459.85|2458.35|2457.63|2456.13|0
1723142700000|2024-08-08 18:45:00|2458.36|2456.86|2459.57|2458.07|2460.3|2458.8|2457.88|2456.38|0
1723143000000|2024-08-08 18:50:00|2459.49|2457.99|2459.65|2458.15|2460.46|2458.96|2458.85|2457.35|0
1723143300000|2024-08-08 18:55:00|2459.73|2458.23|2459.57|2458.07|2460.94|2459.44|2459.49|2457.99|0
1723143600000|2024-08-08 19:00:00|2459.45|2457.95|2456.83|2455.33|2459.57|2458.07|2456.67|2455.17|0
1723143900000|2024-08-08 19:05:00|2456.91|2455.41|2460.14|2458.64|2460.7|2459.2|2456.02|2454.52|0
1723144200000|2024-08-08 19:10:00|2460.22|2458.72|2459.81|2458.31|2461.59|2460.09|2459.65|2458.15|0
1723144500000|2024-08-08 19:15:00|2459.97|2458.47|2459.17|2457.67|2460.7|2459.2|2458.68|2457.18|0
1723144800000|2024-08-08 19:20:00|2459.13|2457.63|2459.81|2458.31|2461.27|2459.77|2458.72|2457.22|0
1723145100000|2024-08-08 19:25:00|2459.65|2458.15|2456.91|2455.41|2460.38|2458.88|2456.67|2455.17|0
1723145400000|2024-08-08 19:30:00|2457.03|2455.53|2455.78|2454.28|2457.43|2455.93|2453.68|2452.18|0
1723145700000|2024-08-08 19:35:00|2455.82|2454.32|2455.7|2454.2|2456.42|2454.92|2453.28|2451.78|0
1723146000000|2024-08-08 19:40:00|2455.78|2454.28|2460.78|2459.28|2461.19|2459.69|2455.62|2454.12|0
1723146300000|2024-08-08 19:45:00|2460.86|2459.36|2459.25|2457.75|2460.86|2459.36|2458.04|2456.54|0
1723146600000|2024-08-08 19:50:00|2459.09|2457.59|2458.85|2457.35|2460.62|2459.12|2457.63|2456.13|0
1723146900000|2024-08-08 19:55:00|2459.09|2457.59|2460.86|2459.36|2462.47|2460.97|2456.59|2455.09|0
1723147200000|2024-08-08 20:00:00|2461.1|2459.6|2463.04|2461.54|2464.97|2463.47|2460.94|2459.44|0
1723147500000|2024-08-08 20:05:00|2463.2|2461.7|2461.87|2460.37|2463.36|2461.86|2461.5|2460|0
1723147800000|2024-08-08 20:10:00|2461.83|2460.33|2461.67|2460.17|2462.71|2461.21|2461.34|2459.84|0
1723148100000|2024-08-08 20:15:00|2461.58|2460.08|2462.55|2461.05|2462.63|2461.13|2461.34|2459.84|0
1723148400000|2024-08-08 20:20:00|2462.59|2461.09|2463.84|2462.34|2464.53|2463.03|2462.59|2461.09|0
1723148700000|2024-08-08 20:25:00|2463.88|2462.38|2463.07|2461.57|2465.21|2463.71|2462.96|2461.46|0
1723149000000|2024-08-08 20:30:00|2463.04|2461.54|2463.84|2462.34|2464|2462.5|2463.04|2461.54|0
1723149300000|2024-08-08 20:35:00|2463.76|2462.26|2463.44|2461.94|2464|2462.5|2463.04|2461.54|0
1723149600000|2024-08-08 20:40:00|2463.4|2461.9|2463.6|2462.1|2463.88|2462.38|2463.36|2461.86|0
1723149900000|2024-08-08 20:45:00|2463.56|2462.06|2462.96|2461.46|2463.6|2462.1|2462.83|2461.33|0
1723150200000|2024-08-08 20:50:00|2462.87|2461.37|2463.2|2461.7|2463.6|2462.1|2462.87|2461.37|0
1723150500000|2024-08-08 20:55:00|2463.16|2461.66|2462.68|2461.18|2463.44|2461.94|2462.43|2460.93|0
1723150800000|2024-08-08 21:00:00|2462.96|2461.46|2462.44|2460.94|2462.98|2461.48|2462.44|2460.94|0
1723151100000|2024-08-08 21:05:00|2462.49|2460.99|2462.06|2460.56|2462.49|2460.99|2462.06|2460.56|0
1723151400000|2024-08-08 21:10:00|2461.99|2460.49|2461.88|2460.38|2462.3|2460.8|2461.8|2460.3|0
1723151700000|2024-08-08 21:15:00|2461.91|2460.41|2462.11|2460.61|2462.13|2460.63|2461.88|2460.38|0
1723152000000|2024-08-08 21:20:00|2462.09|2460.59|2462.41|2460.91|2462.41|2460.91|2462.04|2460.54|0
1723152300000|2024-08-08 21:25:00|2462.36|2460.86|2462.54|2461.04|2462.54|2461.04|2462.36|2460.86|0
1723152600000|2024-08-08 21:30:00|2462.34|2460.84|2462.36|2460.86|2462.43|2460.93|2462.34|2460.84|0
1723152900000|2024-08-08 21:35:00|2462.26|2460.76|2461.9|2460.4|2462.26|2460.76|2461.86|2460.36|0
1723153200000|2024-08-08 21:40:00|2461.85|2460.35|2461.91|2460.41|2461.91|2460.41|2461.85|2460.35|0
1723153500000|2024-08-08 21:45:00|2461.86|2460.36|2461.88|2460.38|2461.93|2460.43|2461.72|2460.22|0
1723153800000|2024-08-08 21:50:00|2461.93|2460.43|2461.64|2460.14|2461.93|2460.43|2461.64|2460.14|0
1723154100000|2024-08-08 21:55:00|2461.84|2460.34|2461.77|2460.27|2461.84|2460.34|2461.64|2460.14|0
1723154400000|2024-08-08 22:00:00|2461.14|2459.64|2462.75|2461.25|2463.64|2462.14|2461.14|2459.64|0
1723154700000|2024-08-08 22:05:00|2462.71|2461.21|2461.1|2459.6|2462.91|2461.41|2460.98|2459.48|0
1723155000000|2024-08-08 22:10:00|2461.14|2459.64|2461.39|2459.89|2462|2460.5|2461.11|2459.61|0
1723155300000|2024-08-08 22:15:00|2461.43|2459.93|2461.11|2459.61|2461.43|2459.93|2460.63|2459.13|0
1723155600000|2024-08-08 22:20:00|2461.07|2459.57|2462|2460.5|2462.16|2460.66|2460.95|2459.45|0
1723155900000|2024-08-08 22:25:00|2462.12|2460.62|2462.4|2460.9|2462.4|2460.9|2461.92|2460.42|0
1723156200000|2024-08-08 22:30:00|2462.36|2460.86|2462.24|2460.74|2462.8|2461.3|2462.16|2460.66|0
1723156500000|2024-08-08 22:35:00|2462.2|2460.7|2462.08|2460.58|2462.56|2461.06|2461.92|2460.42|0
1723156800000|2024-08-08 22:40:00|2462.16|2460.66|2461.87|2460.37|2462.16|2460.66|2461.35|2459.85|0
1723157100000|2024-08-08 22:45:00|2461.92|2460.42|2461.11|2459.61|2461.92|2460.42|2460.99|2459.49|0
1723157400000|2024-08-08 22:50:00|2461.15|2459.65|2461.51|2460.01|2461.63|2460.13|2461.11|2459.61|0
1723157700000|2024-08-08 22:55:00|2461.55|2460.05|2462.56|2461.06|2462.56|2461.06|2461.19|2459.69|0
1723158000000|2024-08-08 23:00:00|2462.6|2461.1|2463.16|2461.66|2463.37|2461.87|2462.32|2460.82|0
1723158300000|2024-08-08 23:05:00|2463.2|2461.7|2463.81|2462.31|2464.21|2462.71|2462.84|2461.34|0
1723158600000|2024-08-08 23:10:00|2463.85|2462.35|2465.18|2463.68|2466.02|2464.52|2463.77|2462.27|0
1723158900000|2024-08-08 23:15:00|2465.22|2463.72|2464.49|2462.99|2465.46|2463.96|2464.09|2462.59|0
1723159200000|2024-08-08 23:20:00|2464.57|2463.07|2462.48|2460.98|2464.65|2463.15|2462.16|2460.66|0
1723159500000|2024-08-08 23:25:00|2462.44|2460.94|2462.48|2460.98|2462.88|2461.38|2461.71|2460.21|0
1723159800000|2024-08-08 23:30:00|2462.4|2460.9|2462.92|2461.42|2463.13|2461.63|2462.4|2460.9|0
1723160100000|2024-08-08 23:35:00|2462.88|2461.38|2462.76|2461.26|2463.29|2461.79|2462.6|2461.1|0
1723160400000|2024-08-08 23:40:00|2462.72|2461.22|2463.57|2462.07|2463.89|2462.39|2462.72|2461.22|0
1723160700000|2024-08-08 23:45:00|2463.53|2462.03|2465.06|2463.56|2465.06|2463.56|2463.45|2461.95|0
1723161000000|2024-08-08 23:50:00|2465.02|2463.52|2464.82|2463.32|2465.02|2463.52|2464.13|2462.63|0
1723161300000|2024-08-08 23:55:00|2464.9|2463.4|2464.45|2462.95|2465.02|2463.52|2464.17|2462.67|0
1723161600000|2024-08-09 00:00:00|2464.41|2462.91|2461.68|2460.18|2464.41|2462.91|2461.6|2460.1|0
1723161900000|2024-08-09 00:05:00|2461.63|2460.13|2462.4|2460.9|2462.84|2461.34|2460.99|2459.49|0
1723162200000|2024-08-09 00:10:00|2462.32|2460.82|2461.23|2459.73|2462.6|2461.1|2460.91|2459.41|0
1723162500000|2024-08-09 00:15:00|2461.27|2459.77|2461.07|2459.57|2461.43|2459.93|2460.63|2459.13|0
1723162800000|2024-08-09 00:20:00|2461.11|2459.61|2460.31|2458.81|2461.43|2459.93|2459.74|2458.24|0
1723163100000|2024-08-09 00:25:00|2460.23|2458.73|2459.82|2458.32|2460.63|2459.13|2459.74|2458.24|0
1723163400000|2024-08-09 00:30:00|2459.66|2458.16|2459.46|2457.96|2460.47|2458.97|2458.98|2457.48|0
1723163700000|2024-08-09 00:35:00|2459.5|2458|2459.54|2458.04|2460.39|2458.89|2459.26|2457.76|0
1723164000000|2024-08-09 00:40:00|2459.5|2458|2459.18|2457.68|2459.74|2458.24|2457.65|2456.15|0
1723164300000|2024-08-09 00:45:00|2459.14|2457.64|2460.18|2458.68|2460.43|2458.93|2458.78|2457.28|0
1723164600000|2024-08-09 00:50:00|2460.15|2458.65|2460.67|2459.17|2461.19|2459.69|2460.06|2458.56|0
1723164900000|2024-08-09 00:55:00|2460.71|2459.21|2460.26|2458.76|2460.79|2459.29|2459.98|2458.48|0
1723165200000|2024-08-09 01:00:00|2460.23|2458.73|2461.11|2459.61|2461.23|2459.73|2459.78|2458.28|0
1723165500000|2024-08-09 01:05:00|2461.19|2459.69|2460.79|2459.29|2461.35|2459.85|2460.47|2458.97|0
1723165800000|2024-08-09 01:10:00|2460.75|2459.25|2461.03|2459.53|2461.43|2459.93|2459.78|2458.28|0
1723166100000|2024-08-09 01:15:00|2461.11|2459.61|2460.02|2458.52|2461.35|2459.85|2459.94|2458.44|0
1723166400000|2024-08-09 01:20:00|2460.06|2458.56|2460.02|2458.52|2460.79|2459.29|2459.86|2458.36|0
1723166700000|2024-08-09 01:25:00|2459.98|2458.48|2460.51|2459.01|2460.95|2459.45|2459.98|2458.48|0
1723167000000|2024-08-09 01:30:00|2460.47|2458.97|2461.11|2459.61|2462.24|2460.74|2460.23|2458.73|0
1723167300000|2024-08-09 01:35:00|2461.15|2459.65|2461.92|2460.42|2462.48|2460.98|2461.11|2459.61|0
1723167600000|2024-08-09 01:40:00|2461.96|2460.46|2461.47|2459.97|2462.32|2460.82|2461.35|2459.85|0
1723167900000|2024-08-09 01:45:00|2461.52|2460.02|2461.84|2460.34|2461.92|2460.42|2461.19|2459.69|0
1723168200000|2024-08-09 01:50:00|2461.88|2460.38|2461.71|2460.21|2462.04|2460.54|2461.15|2459.65|0
1723168500000|2024-08-09 01:55:00|2461.68|2460.18|2461.47|2459.97|2462.72|2461.22|2461.39|2459.89|0
1723168800000|2024-08-09 02:00:00|2461.52|2460.02|2461.84|2460.34|2461.92|2460.42|2460.43|2458.93|0
1723169100000|2024-08-09 02:05:00|2461.92|2460.42|2462.24|2460.74|2462.68|2461.18|2461.6|2460.1|0
1723169400000|2024-08-09 02:10:00|2462.28|2460.78|2462.64|2461.14|2463|2461.5|2461.92|2460.42|0
1723169700000|2024-08-09 02:15:00|2462.6|2461.1|2461.88|2460.38|2462.76|2461.26|2461.8|2460.3|0
1723170000000|2024-08-09 02:20:00|2461.84|2460.34|2461.92|2460.42|2462.64|2461.14|2461.68|2460.18|0
1723170300000|2024-08-09 02:25:00|2461.88|2460.38|2462.72|2461.22|2463.05|2461.55|2461.84|2460.34|0
1723170600000|2024-08-09 02:30:00|2462.8|2461.3|2463.37|2461.87|2463.93|2462.43|2462.56|2461.06|0
1723170900000|2024-08-09 02:35:00|2463.29|2461.79|2462.97|2461.47|2463.69|2462.19|2462.8|2461.3|0
1723171200000|2024-08-09 02:40:00|2462.92|2461.42|2463.61|2462.11|2463.61|2462.11|2462.88|2461.38|0
1723171500000|2024-08-09 02:45:00|2463.33|2461.83|2463.93|2462.43|2463.93|2462.43|2463.29|2461.79|0
1723171800000|2024-08-09 02:50:00|2463.89|2462.39|2464.5|2463|2464.82|2463.32|2463.77|2462.27|0
1723172100000|2024-08-09 02:55:00|2464.53|2463.03|2464.5|2463|2464.82|2463.32|2464.33|2462.83|0
1723172400000|2024-08-09 03:00:00|2464.42|2462.92|2464.17|2462.67|2464.74|2463.24|2464.09|2462.59|0
1723172700000|2024-08-09 03:05:00|2464.13|2462.63|2464.09|2462.59|2464.42|2462.92|2463.93|2462.43|0
1723173000000|2024-08-09 03:10:00|2464.05|2462.55|2464.01|2462.51|2464.33|2462.83|2463.53|2462.03|0
1723173300000|2024-08-09 03:15:00|2463.97|2462.47|2463.61|2462.11|2464.05|2462.55|2463.53|2462.03|0
1723173600000|2024-08-09 03:20:00|2463.57|2462.07|2463.49|2461.99|2463.77|2462.27|2463.41|2461.91|0
1723173900000|2024-08-09 03:25:00|2463.53|2462.03|2462.89|2461.39|2463.61|2462.11|2462.64|2461.14|0
1723174200000|2024-08-09 03:30:00|2463.05|2461.55|2463.29|2461.79|2463.73|2462.23|2462.92|2461.42|0
1723174500000|2024-08-09 03:35:00|2463.33|2461.83|2463.13|2461.63|2463.49|2461.99|2462.48|2460.98|0
1723174800000|2024-08-09 03:40:00|2463.08|2461.58|2462.44|2460.94|2463.13|2461.63|2462.32|2460.82|0
1723175100000|2024-08-09 03:45:00|2462.48|2460.98|2462.08|2460.58|2462.64|2461.14|2461.96|2460.46|0
1723175400000|2024-08-09 03:50:00|2462.12|2460.62|2463.33|2461.83|2463.73|2462.23|2462|2460.5|0
1723175700000|2024-08-09 03:55:00|2463.29|2461.79|2463.69|2462.19|2463.77|2462.27|2463.13|2461.63|0
1723176000000|2024-08-09 04:00:00|2463.65|2462.15|2463.29|2461.79|2463.81|2462.31|2463.17|2461.67|0
1723176300000|2024-08-09 04:05:00|2463.25|2461.75|2464.25|2462.75|2464.74|2463.24|2463.05|2461.55|0
1723176600000|2024-08-09 04:10:00|2464.33|2462.83|2464.09|2462.59|2464.42|2462.92|2463.93|2462.43|0
1723176900000|2024-08-09 04:15:00|2464.13|2462.63|2463.85|2462.35|2464.42|2462.92|2463.85|2462.35|0
1723177200000|2024-08-09 04:20:00|2463.77|2462.27|2463.85|2462.35|2463.93|2462.43|2463.45|2461.95|0
1723177500000|2024-08-09 04:25:00|2463.89|2462.39|2462.72|2461.22|2463.93|2462.43|2462.72|2461.22|0
1723177800000|2024-08-09 04:30:00|2462.64|2461.14|2462.4|2460.9|2463.05|2461.55|2461.92|2460.42|0
1723178100000|2024-08-09 04:35:00|2462.44|2460.94|2462|2460.5|2462.6|2461.1|2461.76|2460.26|0
1723178400000|2024-08-09 04:40:00|2462.04|2460.54|2459.94|2458.44|2462.04|2460.54|2459.1|2457.6|0
1723178700000|2024-08-09 04:45:00|2459.99|2458.49|2459.58|2458.08|2459.99|2458.49|2459.18|2457.68|0
1723179000000|2024-08-09 04:50:00|2459.54|2458.04|2459.06|2457.56|2459.78|2458.28|2458.78|2457.28|0
1723179300000|2024-08-09 04:55:00|2459.1|2457.6|2456.56|2455.06|2459.18|2457.68|2455.11|2453.61|0
1723179600000|2024-08-09 05:00:00|2456.48|2454.98|2455.64|2454.14|2457.09|2455.59|2455.15|2453.65|0
1723179900000|2024-08-09 05:05:00|2455.68|2454.18|2457.01|2455.51|2457.73|2456.23|2455.56|2454.06|0
1723180200000|2024-08-09 05:10:00|2456.96|2455.46|2457.57|2456.07|2458.21|2456.71|2456.93|2455.43|0
1723180500000|2024-08-09 05:15:00|2457.61|2456.11|2458.46|2456.96|2458.86|2457.36|2457.29|2455.79|0
1723180800000|2024-08-09 05:20:00|2458.38|2456.88|2458.62|2457.12|2458.94|2457.44|2457.89|2456.39|0
1723181100000|2024-08-09 05:25:00|2458.54|2457.04|2459.34|2457.84|2459.46|2457.96|2458.33|2456.83|0
1723181400000|2024-08-09 05:30:00|2459.3|2457.8|2460.27|2458.77|2461.03|2459.53|2458.94|2457.44|0
1723181700000|2024-08-09 05:35:00|2460.23|2458.73|2459.78|2458.28|2461.27|2459.77|2459.78|2458.28|0
1723182000000|2024-08-09 05:40:00|2459.74|2458.24|2460.59|2459.09|2460.59|2459.09|2459.22|2457.72|0
1723182300000|2024-08-09 05:45:00|2457.07|2455.57|2458.6|2457.1|2459.25|2457.75|2457.06|2455.56|0
1723182600000|2024-08-09 05:50:00|2458.17|2456.67|2459.55|2458.05|2459.67|2458.17|2457.71|2456.21|0
1723182900000|2024-08-09 05:55:00|2459.54|2458.04|2456.93|2455.43|2459.54|2458.04|2456.93|2455.43|0
1723183200000|2024-08-09 06:00:00|2457.15|2455.65|2456.45|2454.95|2458.2|2456.7|2455.19|2453.69|0
1723183500000|2024-08-09 06:05:00|2456.02|2454.52|2456.07|2454.57|2457.61|2456.11|2456.02|2454.52|0
1723183800000|2024-08-09 06:10:00|2456.5|2455|2457.41|2455.91|2457.84|2456.34|2456.08|2454.58|0
1723184100000|2024-08-09 06:15:00|2457.4|2455.9|2456.52|2455.02|2458.27|2456.77|2456.08|2454.58|0
1723184400000|2024-08-09 06:20:00|2456.51|2455.01|2457.87|2456.37|2457.88|2456.38|2456.09|2454.59|0
1723184700000|2024-08-09 06:25:00|2457.88|2456.38|2459.39|2457.89|2459.39|2457.89|2457.01|2455.51|0
1723185000000|2024-08-09 06:30:00|2457.15|2455.75|2456.78|2455.38|2457.15|2455.75|2455.28|2453.88|15
1723185300000|2024-08-09 06:35:00|2456.9|2455.5|2458.53|2457.13|2458.53|2457.13|2456.9|2455.5|2
1723185600000|2024-08-09 06:40:00|2458.65|2457.25|2459.53|2458.13|2459.53|2458.13|2458.65|2457.25|8
1723185900000|2024-08-09 06:45:00|2458.65|2457.25|2458.65|2457.25|2461.9|2460.5|2458.4|2457|32
1723186200000|2024-08-09 06:50:00|2459.4|2458|2459.78|2458.38|2459.78|2458.38|2459.4|2458|1
1723186500000|2024-08-09 06:55:00|2458.96|2457.46|2459.42|2457.92|2459.84|2458.34|2456.81|2455.31|0
1723186800000|2024-08-09 07:00:00|2457.58|2457.08|2452.7|2452.2|2457.58|2457.08|2449.7|2449.2|3114
1723187100000|2024-08-09 07:05:00|2452.83|2452.33|2457.08|2456.58|2458.08|2457.58|2451.7|2451.2|1387
1723187400000|2024-08-09 07:10:00|2457.2|2456.7|2459.58|2459.08|2461.08|2460.58|2456.58|2456.08|1217
1723187700000|2024-08-09 07:15:00|2459.08|2458.58|2458.58|2458.08|2460.08|2459.58|2456.7|2456.2|966
1723188000000|2024-08-09 07:20:00|2458.7|2458.2|2458.58|2458.08|2460.08|2459.58|2457.83|2457.33|753
1723188300000|2024-08-09 07:25:00|2458.45|2457.95|2460.83|2460.33|2460.83|2460.33|2457.08|2456.58|724
1723188600000|2024-08-09 07:30:00|2461.08|2460.58|2463.33|2462.83|2464.33|2463.83|2461.08|2460.58|1078
1723188900000|2024-08-09 07:35:00|2463.45|2462.95|2463.83|2463.33|2466.33|2465.83|2463.45|2462.95|896
1723189200000|2024-08-09 07:40:00|2464.1|2463.6|2465.85|2465.35|2466.1|2465.6|2463.22|2462.72|616
1723189500000|2024-08-09 07:45:00|2466.1|2465.6|2467.1|2466.6|2467.1|2466.6|2463.1|2462.6|510
1723189800000|2024-08-09 07:50:00|2466.97|2466.47|2467.85|2467.35|2468.85|2468.35|2466.1|2465.6|824
1723190100000|2024-08-09 07:55:00|2467.72|2467.22|2470.35|2469.85|2470.35|2469.85|2466.85|2466.35|712
1723190400000|2024-08-09 08:00:00|2470.6|2470.1|2470.85|2470.35|2472.35|2471.85|2470.1|2469.6|673
1723190700000|2024-08-09 08:05:00|2471.1|2470.6|2471.1|2470.6|2471.97|2471.47|2469.85|2469.35|563
1723191000000|2024-08-09 08:10:00|2471.35|2470.85|2470.1|2469.6|2472.35|2471.85|2470.1|2469.6|447
1723191300000|2024-08-09 08:15:00|2470.35|2469.85|2468.6|2468.1|2470.6|2470.1|2468.35|2467.85|919
1723191600000|2024-08-09 08:20:00|2468.85|2468.35|2469.47|2468.97|2469.47|2468.97|2468.35|2467.85|435
1723191900000|2024-08-09 08:25:00|2469.6|2469.1|2471.1|2470.6|2471.35|2470.85|2469.1|2468.6|473
1723192200000|2024-08-09 08:30:00|2470.85|2470.35|2473.85|2473.35|2474.1|2473.6|2470.72|2470.22|767
1723192500000|2024-08-09 08:35:00|2473.6|2473.1|2475.35|2474.85|2475.85|2475.35|2473.6|2473.1|505
1723192800000|2024-08-09 08:40:00|2475.22|2474.72|2475.6|2475.1|2475.72|2475.22|2474.35|2473.85|471
1723193100000|2024-08-09 08:45:00|2475.47|2474.97|2475.35|2474.85|2476.1|2475.6|2474.1|2473.6|643
1723193400000|2024-08-09 08:50:00|2475.1|2474.6|2476.6|2476.1|2477.1|2476.6|2475.1|2474.6|1430
1723193700000|2024-08-09 08:55:00|2476.72|2476.22|2476.35|2475.85|2477.6|2477.1|2475.6|2475.1|798
1723194000000|2024-08-09 09:00:00|2476.47|2475.97|2474.85|2474.35|2476.85|2476.35|2474.22|2473.72|467
1723194300000|2024-08-09 09:05:00|2474.6|2474.1|2475.85|2475.35|2476.1|2475.6|2474.6|2474.1|318
1723194600000|2024-08-09 09:10:00|2475.72|2475.22|2474.1|2473.6|2475.85|2475.35|2473.85|2473.35|1433
1723194900000|2024-08-09 09:15:00|2473.97|2473.47|2474.1|2473.6|2475.1|2474.6|2473.85|2473.35|550
1723195200000|2024-08-09 09:20:00|2473.97|2473.47|2473.35|2472.85|2474.35|2473.85|2472.35|2471.85|1686
1723195500000|2024-08-09 09:25:00|2473.1|2472.6|2472.35|2471.85|2473.85|2473.35|2472.22|2471.72|290
1723195800000|2024-08-09 09:30:00|2472.47|2471.97|2469.6|2469.1|2472.72|2472.22|2469.6|2469.1|375
1723196100000|2024-08-09 09:35:00|2469.85|2469.35|2470.1|2469.6|2470.1|2469.6|2467.6|2467.1|666
1723196400000|2024-08-09 09:40:00|2469.85|2469.35|2468.6|2468.1|2469.85|2469.35|2468.22|2467.72|331
1723196700000|2024-08-09 09:45:00|2468.72|2468.22|2466.85|2466.35|2468.85|2468.35|2466.85|2466.35|383
1723197000000|2024-08-09 09:50:00|2467.1|2466.6|2469.6|2469.1|2470.35|2469.85|2467.1|2466.6|2726
1723197300000|2024-08-09 09:55:00|2469.72|2469.22|2470.35|2469.85|2470.85|2470.35|2469.1|2468.6|401
1723197600000|2024-08-09 10:00:00|2470.47|2469.97|2468.1|2467.6|2470.6|2470.1|2467.72|2467.22|355
1723197900000|2024-08-09 10:05:00|2468.35|2467.85|2466.85|2466.35|2468.85|2468.35|2466.72|2466.22|343
1723198200000|2024-08-09 10:10:00|2466.6|2466.1|2467.1|2466.6|2467.35|2466.85|2465.85|2465.35|378
1723198500000|2024-08-09 10:15:00|2466.97|2466.47|2466.35|2465.85|2467.35|2466.85|2465.35|2464.85|348
1723198800000|2024-08-09 10:20:00|2466.1|2465.6|2466.72|2466.22|2466.85|2466.35|2465.6|2465.1|234
1723199100000|2024-08-09 10:25:00|2466.6|2466.1|2466.6|2466.1|2467.35|2466.85|2465.6|2465.1|315
1723199400000|2024-08-09 10:30:00|2466.85|2466.35|2466.1|2465.6|2466.85|2466.35|2465.1|2464.6|249
1723199700000|2024-08-09 10:35:00|2465.85|2465.35|2464.6|2464.1|2466.1|2465.6|2464.6|2464.1|337
1723200000000|2024-08-09 10:40:00|2464.85|2464.35|2463.6|2463.1|2464.85|2464.35|2462.6|2462.1|2432
1723200300000|2024-08-09 10:45:00|2463.85|2463.35|2463.85|2463.35|2465.35|2464.85|2463.22|2462.72|332
1723200600000|2024-08-09 10:50:00|2463.97|2463.47|2465.1|2464.6|2465.35|2464.85|2463.72|2463.22|432
1723200900000|2024-08-09 10:55:00|2464.85|2464.35|2464.6|2464.1|2465.35|2464.85|2464.1|2463.6|317
1723201200000|2024-08-09 11:00:00|2464.85|2464.35|2466.35|2465.85|2466.72|2466.22|2464.6|2464.1|402
1723201500000|2024-08-09 11:05:00|2466.22|2465.72|2465.6|2465.1|2466.35|2465.85|2464.85|2464.35|262
1723201800000|2024-08-09 11:10:00|2465.35|2464.85|2465.35|2464.85|2465.85|2465.35|2464.85|2464.35|208
1723202100000|2024-08-09 11:15:00|2465.22|2464.72|2465.6|2465.1|2467.35|2466.85|2465.1|2464.6|363
1723202400000|2024-08-09 11:20:00|2465.85|2465.35|2464.6|2464.1|2466.47|2465.97|2464.35|2463.85|156
1723202700000|2024-08-09 11:25:00|2464.47|2463.97|2463.1|2462.6|2465.1|2464.6|2462.85|2462.35|368
1723203000000|2024-08-09 11:30:00|2463.35|2462.85|2462.22|2461.72|2464.1|2463.6|2461.1|2460.6|391
1723203300000|2024-08-09 11:35:00|2462.1|2461.6|2461.1|2460.6|2462.35|2461.85|2460.6|2460.1|227
1723203600000|2024-08-09 11:40:00|2461.13|2460.63|2460.38|2459.88|2461.63|2461.13|2459.88|2459.38|342
1723203900000|2024-08-09 11:45:00|2460.5|2460|2462.13|2461.63|2462.38|2461.88|2460.38|2459.88|267
1723204200000|2024-08-09 11:50:00|2462.25|2461.75|2462.88|2462.38|2463.88|2463.38|2461.88|2461.38|411
1723204500000|2024-08-09 11:55:00|2463.13|2462.63|2461.88|2461.38|2463.63|2463.13|2461.38|2460.88|299
1723204800000|2024-08-09 12:00:00|2462|2461.5|2459.88|2459.38|2462.13|2461.63|2459.88|2459.38|289
1723205100000|2024-08-09 12:05:00|2460.13|2459.63|2459.13|2458.63|2460.13|2459.63|2458.5|2458|408
1723205400000|2024-08-09 12:10:00|2458.88|2458.38|2458.88|2458.38|2459.88|2459.38|2458.38|2457.88|273
1723205700000|2024-08-09 12:15:00|2459|2458.5|2458.88|2458.38|2460.38|2459.88|2458.63|2458.13|256
1723206000000|2024-08-09 12:20:00|2458.63|2458.13|2457.88|2457.38|2458.63|2458.13|2457.75|2457.25|1416
1723206300000|2024-08-09 12:25:00|2458|2457.5|2457.5|2457|2458.38|2457.88|2456.88|2456.38|662
1723206600000|2024-08-09 12:30:00|2457.63|2457.13|2453.13|2452.63|2457.63|2457.13|2452.88|2452.38|561
1723206900000|2024-08-09 12:35:00|2453|2452.5|2453.13|2452.63|2453.63|2453.13|2451.38|2450.88|750
1723207200000|2024-08-09 12:40:00|2453.25|2452.75|2454.38|2453.88|2455.38|2454.88|2452.75|2452.25|424
1723207500000|2024-08-09 12:45:00|2454.13|2453.63|2454.88|2454.38|2456.25|2455.75|2454.13|2453.63|321
1723207800000|2024-08-09 12:50:00|2454.75|2454.25|2454.88|2454.38|2456.38|2455.88|2454.25|2453.75|259
1723208100000|2024-08-09 12:55:00|2454.75|2454.25|2454.88|2454.38|2456.63|2456.13|2454.75|2454.25|168
1723208400000|2024-08-09 13:00:00|2455.13|2454.63|2454.38|2453.88|2455.13|2454.63|2453.13|2452.63|290
1723208700000|2024-08-09 13:05:00|2454.5|2454|2455.63|2455.13|2455.88|2455.38|2454.38|2453.88|306
1723209000000|2024-08-09 13:10:00|2455.5|2455|2457.13|2456.63|2457.25|2456.75|2454.88|2454.38|236
1723209300000|2024-08-09 13:15:00|2456.88|2456.38|2455.38|2454.88|2456.88|2456.38|2455.13|2454.63|319
1723209600000|2024-08-09 13:20:00|2455.13|2454.63|2452.88|2452.38|2455.63|2455.13|2452.88|2452.38|328
1723209900000|2024-08-09 13:25:00|2453.13|2452.63|2453.38|2452.88|2453.63|2453.13|2452.63|2452.13|309
1723210200000|2024-08-09 13:30:00|2453.63|2453.13|2452.38|2451.88|2453.75|2453.25|2451.13|2450.63|640
1723210500000|2024-08-09 13:35:00|2452.5|2452|2456|2455.5|2456.63|2456.13|2452.25|2451.75|750
1723210800000|2024-08-09 13:40:00|2455.88|2455.38|2451.38|2450.88|2456.13|2455.63|2451.25|2450.75|1534
1723211100000|2024-08-09 13:45:00|2451.5|2451|2447.38|2446.88|2452.75|2452.25|2447.38|2446.88|698
1723211400000|2024-08-09 13:50:00|2447.25|2446.75|2453.13|2452.63|2453.13|2452.63|2447.25|2446.75|575
1723211700000|2024-08-09 13:55:00|2452.88|2452.38|2453|2452.5|2453.88|2453.38|2450.63|2450.13|597
1723212000000|2024-08-09 14:00:00|2453.13|2452.63|2454.75|2454.25|2455.38|2454.88|2452.13|2451.63|1813
1723212300000|2024-08-09 14:05:00|2454.88|2454.38|2452.88|2452.38|2455.38|2454.88|2452.63|2452.13|525
1723212600000|2024-08-09 14:10:00|2452.85|2452.35|2458.1|2457.6|2458.35|2457.85|2452.85|2452.35|795
1723212900000|2024-08-09 14:15:00|2457.72|2457.22|2454.6|2454.1|2458.1|2457.6|2454.35|2453.85|739
1723213200000|2024-08-09 14:20:00|2454.85|2454.35|2455.85|2455.35|2456.97|2456.47|2454.6|2454.1|536
1723213500000|2024-08-09 14:25:00|2455.97|2455.47|2453.85|2453.35|2456.6|2456.1|2453.85|2453.35|834
1723213800000|2024-08-09 14:30:00|2454.1|2453.6|2451.1|2450.6|2454.1|2453.6|2450.35|2449.85|758
1723214100000|2024-08-09 14:35:00|2451.35|2450.85|2453.35|2452.85|2453.6|2453.1|2449.85|2449.35|484
1723214400000|2024-08-09 14:40:00|2453.6|2453.1|2454.6|2454.1|2456.35|2455.85|2453.35|2452.85|603
1723214700000|2024-08-09 14:45:00|2454.85|2454.35|2454.85|2454.35|2456.22|2455.72|2453.85|2453.35|676
1723215000000|2024-08-09 14:50:00|2454.6|2454.1|2455.35|2454.85|2457.1|2456.6|2454.6|2454.1|662
1723215300000|2024-08-09 14:55:00|2455.47|2454.97|2457.35|2456.85|2458.1|2457.6|2455.47|2454.97|545
1723215600000|2024-08-09 15:00:00|2457.22|2456.72|2459.6|2459.1|2459.85|2459.35|2457.22|2456.72|490
1723215900000|2024-08-09 15:05:00|2459.35|2458.85|2459.47|2458.97|2461.1|2460.6|2459.1|2458.6|674
1723216200000|2024-08-09 15:10:00|2459.35|2458.85|2459.6|2459.1|2460.22|2459.72|2458.85|2458.35|595
1723216500000|2024-08-09 15:15:00|2459.72|2459.22|2458.85|2458.35|2459.85|2459.35|2458.1|2457.6|714
1723216800000|2024-08-09 15:20:00|2458.97|2458.47|2459.35|2457.85|2459.85|2459.35|2458.22|2457.72|1195
1723217100000|2024-08-09 15:25:00|||||||||225
1723217400000|2024-08-09 15:30:00|2458.55|2457.15|2459.67|2458.27|2459.92|2458.52|2457.92|2456.52|896
1723217700000|2024-08-09 15:35:00|2459.92|2458.52|2458.55|2457.15|2460.3|2458.9|2458.55|2457.15|112
1723218000000|2024-08-09 15:40:00|2458.42|2457.02|2458.42|2457.02|2458.67|2457.27|2458.05|2456.65|1014
1723218300000|2024-08-09 15:45:00|2458.3|2456.9|2459.55|2458.15|2460.17|2458.77|2458.3|2456.9|58
1723218600000|2024-08-09 15:50:00|2459.42|2458.02|2459.8|2458.4|2460.05|2458.65|2459.17|2457.77|13
1723218900000|2024-08-09 15:55:00|2459.67|2458.27|2457.47|2455.97|2459.67|2458.27|2457.42|2455.97|20
1723219200000|2024-08-09 16:00:00|2457.04|2455.54|2457.47|2455.97|2458.36|2456.86|2457.02|2455.52|0
1723219500000|2024-08-09 16:05:00|2457.46|2455.96|2457.02|2455.52|2458.35|2456.85|2457|2455.5|0
1723219800000|2024-08-09 16:10:00|2457.45|2455.95|2457.45|2455.95|2457.89|2456.39|2456.78|2455.28|0
1723220100000|2024-08-09 16:15:00|2457.44|2455.94|2456.58|2455.08|2457.89|2456.39|2456.12|2454.62|0
1723220400000|2024-08-09 16:20:00|2456.59|2455.09|2455.26|2453.76|2457.47|2455.97|2455.26|2453.76|0
1723220700000|2024-08-09 16:25:00|2455.69|2454.19|2457.03|2455.53|2457.05|2455.55|2455.69|2454.19|0
1723221000000|2024-08-09 16:30:00|2456.59|2455.09|2457.49|2455.99|2458.39|2456.89|2456.59|2455.09|0
1723221300000|2024-08-09 16:35:00|2457.5|2456|2458.83|2457.33|2458.84|2457.34|2457.49|2455.99|0
1723221600000|2024-08-09 16:40:00|2458.84|2457.34|2459.26|2457.76|2459.27|2457.77|2458.37|2456.87|0
1723221900000|2024-08-09 16:45:00|2459.27|2457.77|2459.28|2457.78|2459.29|2457.79|2457.49|2455.99|0
1723222200000|2024-08-09 16:50:00|2459.29|2457.79|2457.51|2456.01|2459.3|2457.8|2457.07|2455.57|0
1723222500000|2024-08-09 16:55:00|2457.5|2456|2458.86|2457.36|2458.86|2457.36|2457.07|2455.57|0
1723222800000|2024-08-09 17:00:00|2458.85|2457.35|2459.76|2458.26|2459.76|2458.26|2458.85|2457.35|0
1723223100000|2024-08-09 17:05:00|2459.75|2458.25|2460.21|2458.71|2460.21|2458.71|2458.87|2457.37|0
1723223400000|2024-08-09 17:10:00|2460.42|2458.92|2462.45|2460.95|2462.46|2460.96|2460.21|2458.71|0
1723223700000|2024-08-09 17:15:00|2462.88|2461.38|2464.23|2462.73|2464.67|2463.17|2462.88|2461.38|0
1723224000000|2024-08-09 17:20:00|2464.66|2463.16|2464.22|2462.72|2464.67|2463.17|2463.77|2462.27|0
1723224300000|2024-08-09 17:25:00|2464.23|2462.73|2466.93|2465.43|2467.15|2465.65|2464.22|2462.72|0
1723224600000|2024-08-09 17:30:00|2467.15|2465.65|2467.82|2466.32|2468.27|2466.77|2466.48|2464.98|0
1723224900000|2024-08-09 17:35:00|2468.03|2466.53|2466.94|2465.44|2468.26|2466.76|2466.93|2465.43|0
1723225200000|2024-08-09 17:40:00|2466.95|2465.45|2465.18|2463.68|2467.81|2466.31|2464.7|2463.2|0
1723225500000|2024-08-09 17:45:00|2465.61|2464.11|2465.13|2463.63|2466.06|2464.56|2464.69|2463.19|0
1723225800000|2024-08-09 17:50:00|2465.14|2463.64|2463.33|2461.83|2465.58|2464.08|2462.01|2460.51|0
1723226100000|2024-08-09 17:55:00|2462.9|2461.4|2462.9|2461.4|2463.78|2462.28|2462.45|2460.95|0
1723226400000|2024-08-09 18:00:00|2463.12|2461.62|2462.89|2461.39|2463.8|2462.3|2462.43|2460.93|0
1723226700000|2024-08-09 18:05:00|2462.88|2461.38|2464.22|2462.72|2464.22|2462.72|2462.44|2460.94|0
1723227000000|2024-08-09 18:10:00|2464.21|2462.71|2462.41|2460.91|2464.22|2462.72|2461.07|2459.57|0
1723227300000|2024-08-09 18:15:00|2462.4|2460.9|2463.28|2461.78|2463.28|2461.78|2461.94|2460.44|0
1723227600000|2024-08-09 18:20:00|2463.29|2461.79|2461.95|2460.45|2463.29|2461.79|2461.94|2460.44|0
1723227900000|2024-08-09 18:25:00|2461.96|2460.46|2462.61|2461.11|2463.28|2461.78|2461.5|2460|0
1723228200000|2024-08-09 18:30:00|2462.4|2460.9|2461.51|2460.01|2463.28|2461.78|2461.06|2459.56|0
1723228500000|2024-08-09 18:35:00|2461.5|2460|2462.85|2461.35|2463.29|2461.79|2461.04|2459.54|0
1723228800000|2024-08-09 18:40:00|2462.84|2461.34|2463.73|2462.23|2463.74|2462.24|2462.84|2461.34|0
1723229100000|2024-08-09 18:45:00|2463.74|2462.24|2463.73|2462.23|2465.06|2463.56|2463.29|2461.79|0
1723229400000|2024-08-09 18:50:00|2463.74|2462.24|2463.04|2461.54|2463.74|2462.24|2462.36|2460.86|0
1723229700000|2024-08-09 18:55:00|2462.82|2461.32|2463.73|2462.23|2464.17|2462.67|2461.92|2460.42|0
1723230000000|2024-08-09 19:00:00|2463.74|2462.24|2463.26|2461.76|2464.61|2463.11|2462.81|2461.31|0
1723230300000|2024-08-09 19:05:00|2463.27|2461.77|2464.61|2463.11|2464.62|2463.12|2463.26|2461.76|0
1723230600000|2024-08-09 19:10:00|2464.39|2462.89|2465.05|2463.55|2465.07|2463.57|2464.17|2462.67|0
1723230900000|2024-08-09 19:15:00|2464.62|2463.12|2465.09|2463.59|2465.53|2464.03|2464.62|2463.12|0
1723231200000|2024-08-09 19:20:00|2465.1|2463.6|2463.74|2462.24|2465.1|2463.6|2462.84|2461.34|0
1723231500000|2024-08-09 19:25:00|2463.73|2462.23|2464.19|2462.69|2465.08|2463.58|2463.29|2461.79|0
1723231800000|2024-08-09 19:30:00|2464.2|2462.7|2465.06|2463.56|2465.97|2464.47|2464.19|2462.69|0
1723232100000|2024-08-09 19:35:00|2465.49|2463.99|2465.46|2463.96|2466.4|2464.9|2465.03|2463.53|0
1723232400000|2024-08-09 19:40:00|2465.47|2463.97|2465.03|2463.53|2466.8|2465.3|2464.58|2463.08|0
1723232700000|2024-08-09 19:45:00|2464.6|2463.1|2465.93|2464.43|2465.94|2464.44|2464.6|2463.1|0
1723233000000|2024-08-09 19:50:00|2465.5|2464|2464.99|2463.49|2466.37|2464.87|2464.54|2463.04|0
1723233300000|2024-08-09 19:55:00|2464.98|2463.48|2465.77|2464.27|2466.47|2464.97|2464.54|2463.04|0
1723233600000|2024-08-09 20:00:00|2465.9|2464.4|2466.21|2464.71|2466.39|2464.89|2464.92|2463.42|0
1723233900000|2024-08-09 20:05:00|2466.3|2464.8|2465.77|2464.27|2466.3|2464.8|2465.19|2463.69|0
1723234200000|2024-08-09 20:10:00|2465.81|2464.31|2465.68|2464.18|2466.08|2464.58|2465.32|2463.82|0
1723234500000|2024-08-09 20:15:00|2465.72|2464.22|2465.5|2464|2465.9|2464.4|2465.45|2463.95|0
1723234800000|2024-08-09 20:20:00|2465.59|2464.09|2465.05|2463.55|2465.59|2464.09|2464.96|2463.46|0
1723235100000|2024-08-09 20:25:00|2465.06|2463.56|2464.96|2463.46|2465.14|2463.64|2464.83|2463.33|0
1723235400000|2024-08-09 20:30:00|2464.92|2463.42|2464.96|2463.46|2465.19|2463.69|2464.88|2463.38|0
1723235700000|2024-08-09 20:35:00|2464.92|2463.42|2464.85|2463.35|2464.96|2463.46|2464.76|2463.26|0
1723236000000|2024-08-09 20:40:00|2464.76|2463.26|2464.67|2463.17|2464.85|2463.35|2464.58|2463.08|0
1723236300000|2024-08-09 20:45:00|2464.58|2463.08|2464.58|2463.08|2464.76|2463.26|2464.54|2463.04|0
1723236600000|2024-08-09 20:50:00|2464.59|2463.09|2464.27|2462.77|2464.76|2463.26|2464.23|2462.73|0
1723236900000|2024-08-09 20:55:00|2464.23|2462.73|2464.72|2463.22|2464.8|2463.3|2463.82|2462.32|0
1723413600000|2024-08-11 22:00:00|2464.11|2462.61|2464.37|2462.87|2464.46|2462.96|2462.99|2461.49|0
1723413900000|2024-08-11 22:05:00|2464.38|2462.88|2464.14|2462.64|2464.95|2463.45|2463.48|2461.98|0
1723414200000|2024-08-11 22:10:00|2464.09|2462.59|2459.6|2458.1|2464.09|2462.59|2459.24|2457.74|0
1723414500000|2024-08-11 22:15:00|2459.61|2458.11|2460.06|2458.56|2460.78|2459.28|2457.59|2456.09|0
1723414800000|2024-08-11 22:20:00|2460.07|2458.57|2459.04|2457.54|2460.2|2458.7|2458.68|2457.18|0
1723415100000|2024-08-11 22:25:00|2459.13|2457.63|2460.29|2458.79|2460.32|2458.82|2458.33|2456.83|0
1723415400000|2024-08-11 22:30:00|2460.25|2458.75|2461.01|2459.51|2461.01|2459.51|2459.9|2458.4|0
1723415700000|2024-08-11 22:35:00|2461.05|2459.55|2461.1|2459.6|2461.72|2460.22|2460.74|2459.24|0
1723416000000|2024-08-11 22:40:00|2461.14|2459.64|2461.54|2460.04|2461.99|2460.49|2460.83|2459.33|0
1723416300000|2024-08-11 22:45:00|2461.5|2460|2461.19|2459.69|2461.59|2460.09|2460.96|2459.46|0
1723416600000|2024-08-11 22:50:00|2461.14|2459.64|2462.88|2461.38|2463.19|2461.69|2460.92|2459.42|0
1723416900000|2024-08-11 22:55:00|2462.92|2461.42|2462.7|2461.2|2463.59|2462.09|2462.52|2461.02|0
1723417200000|2024-08-11 23:00:00|2462.75|2461.25|2463.41|2461.91|2464.08|2462.58|2462.57|2461.07|0
1723417500000|2024-08-11 23:05:00|2463.37|2461.87|2463.5|2462|2463.59|2462.09|2463.06|2461.56|0
1723417800000|2024-08-11 23:10:00|2463.55|2462.05|2463.71|2462.21|2464.11|2462.61|2463.46|2461.96|0
1723418100000|2024-08-11 23:15:00|2463.76|2462.26|2463.29|2461.79|2463.89|2462.39|2463.15|2461.65|0
1723418400000|2024-08-11 23:20:00|2463.24|2461.74|2463.29|2461.79|2463.42|2461.92|2462.98|2461.48|0
1723418700000|2024-08-11 23:25:00|2463.33|2461.83|2463.72|2462.22|2464.12|2462.62|2463.29|2461.79|0
1723419000000|2024-08-11 23:30:00|2463.67|2462.17|2464.16|2462.66|2464.43|2462.93|2463.63|2462.13|0
1723419300000|2024-08-11 23:35:00|2464.12|2462.62|2463.75|2462.25|2464.12|2462.62|2463.41|2461.91|0
1723419600000|2024-08-11 23:40:00|2463.66|2462.16|2463.35|2461.85|2464.2|2462.7|2462.37|2460.87|0
1723419900000|2024-08-11 23:45:00|2463.31|2461.81|2464.87|2463.37|2465.71|2464.21|2463.31|2461.81|0
1723420200000|2024-08-11 23:50:00|2464.82|2463.32|2465.09|2463.59|2465.36|2463.86|2464.73|2463.23|0
1723420500000|2024-08-11 23:55:00|2465.13|2463.63|2464.96|2463.46|2465.45|2463.95|2464.91|2463.41|0
1723420800000|2024-08-12 00:00:00|2464.91|2463.41|2463.49|2461.99|2465.13|2463.63|2463|2461.5|0
1723421100000|2024-08-12 00:05:00|2463.48|2461.98|2463.27|2461.77|2463.71|2462.21|2462.78|2461.28|0
1723421400000|2024-08-12 00:10:00|2463.32|2461.82|2464.82|2463.32|2464.91|2463.41|2463.18|2461.68|0
1723421700000|2024-08-12 00:15:00|2464.86|2463.36|2466.09|2464.59|2466.97|2465.47|2463.48|2461.98|0
1723422000000|2024-08-12 00:20:00|2466.31|2464.81|2466.51|2465.01|2466.74|2465.24|2465.63|2464.13|0
1723422300000|2024-08-12 00:25:00|2466.94|2465.44|2465.64|2464.14|2467.18|2465.68|2465.64|2464.14|0
1723422600000|2024-08-12 00:30:00|2466.07|2464.57|2465.2|2463.7|2466.08|2464.58|2464.77|2463.27|0
1723422900000|2024-08-12 00:35:00|2465.21|2463.71|2465.66|2464.16|2466.1|2464.6|2465.2|2463.7|0
1723423200000|2024-08-12 00:40:00|2465.65|2464.15|2465.65|2464.15|2465.66|2464.16|2464.78|2463.28|0
1723423500000|2024-08-12 00:45:00|2465.66|2464.16|2466.09|2464.59|2466.1|2464.6|2465.22|2463.72|0
1723423800000|2024-08-12 00:50:00|2466.08|2464.58|2466.54|2465.04|2466.54|2465.04|2466.08|2464.58|0
1723424100000|2024-08-12 00:55:00|2466.53|2465.03|2465.21|2463.71|2466.54|2465.04|2465.21|2463.71|0
1723424400000|2024-08-12 01:00:00|2465.2|2463.7|2464.34|2462.84|2465.2|2463.7|2464.12|2462.62|0
1723424700000|2024-08-12 01:05:00|2464.33|2462.83|2463.46|2461.96|2464.78|2463.28|2463.01|2461.51|0
1723425000000|2024-08-12 01:10:00|2463.47|2461.97|2465.65|2464.15|2465.65|2464.15|2463.46|2461.96|0
1723425300000|2024-08-12 01:15:00|2466.08|2464.58|2466.97|2465.47|2466.97|2465.47|2466.08|2464.58|0
1723425600000|2024-08-12 01:20:00|2466.98|2465.48|2466.75|2465.25|2466.98|2465.48|2466.1|2464.6|0
1723425900000|2024-08-12 01:25:00|2466.74|2465.24|2466.1|2464.6|2467.19|2465.69|2466.09|2464.59|0
1723426200000|2024-08-12 01:30:00|2466.32|2464.82|2466.51|2465.01|2468.5|2467|2466.08|2464.58|0
1723426500000|2024-08-12 01:35:00|2466.5|2465|2465.2|2463.7|2466.96|2465.46|2465.2|2463.7|0
1723426800000|2024-08-12 01:40:00|2465.42|2463.92|2464.34|2462.84|2466.09|2464.59|2464.34|2462.84|0
1723427100000|2024-08-12 01:45:00|2464.35|2462.85|2465.2|2463.7|2465.21|2463.71|2464.34|2462.84|0
1723427400000|2024-08-12 01:50:00|2465.21|2463.71|2466.53|2465.03|2466.95|2465.45|2465.21|2463.71|0
1723427700000|2024-08-12 01:55:00|2466.52|2465.02|2465.88|2464.38|2466.52|2465.02|2465.22|2463.72|0
1723428000000|2024-08-12 02:00:00|2466.1|2464.6|2466.55|2465.05|2466.99|2465.49|2465.66|2464.16|0
1723428300000|2024-08-12 02:05:00|2466.56|2465.06|2465.65|2464.15|2467|2465.5|2465.65|2464.15|0
1723428600000|2024-08-12 02:10:00|2466.08|2464.58|2466.53|2465.03|2466.53|2465.03|2466.08|2464.58|0
1723428900000|2024-08-12 02:15:00|2466.52|2465.02|2466.97|2465.47|2466.97|2465.47|2466.09|2464.59|0
1723429200000|2024-08-12 02:20:00|2466.96|2465.46|2466.53|2465.03|2466.97|2465.47|2466.52|2465.02|0
1723429500000|2024-08-12 02:25:00|2466.54|2465.04|2468.28|2466.78|2468.29|2466.79|2466.53|2465.03|0
1723429800000|2024-08-12 02:30:00|2468.29|2466.79|2468.28|2466.78|2468.72|2467.22|2468.28|2466.78|0
1723430100000|2024-08-12 02:35:00|2468.29|2466.79|2468.29|2466.79|2468.73|2467.23|2468.29|2466.79|0
1723430400000|2024-08-12 02:40:00|2468.28|2466.78|2468.29|2466.79|2468.29|2466.79|2468.28|2466.78|0
1723430700000|2024-08-12 02:45:00|2468.28|2466.78|2468.28|2466.78|2468.29|2466.79|2468.28|2466.78|0
1723431000000|2024-08-12 02:50:00|2468.29|2466.79|2469.39|2467.89|2469.62|2468.12|2468.29|2466.79|0
1723431300000|2024-08-12 02:55:00|2469.61|2468.11|2469.16|2467.66|2469.61|2468.11|2469.16|2467.66|0
1723431600000|2024-08-12 03:00:00|2469.17|2467.67|2468.95|2467.45|2469.17|2467.67|2468.73|2467.23|0
1723431900000|2024-08-12 03:05:00|2469.17|2467.67|2469.16|2467.66|2469.17|2467.67|2468.72|2467.22|0
1723432200000|2024-08-12 03:10:00|2468.95|2467.45|2468.96|2467.46|2469.61|2468.11|2468.94|2467.44|0
1723432500000|2024-08-12 03:15:00|2469.17|2467.67|2468.72|2467.22|2469.17|2467.67|2468.72|2467.22|0
1723432800000|2024-08-12 03:20:00|2468.73|2467.23|2468.73|2467.23|2468.73|2467.23|2468.72|2467.22|0
1723433100000|2024-08-12 03:25:00|2468.72|2467.22|2468.27|2466.77|2469.16|2467.66|2468.06|2466.56|0
1723433400000|2024-08-12 03:30:00|2468.05|2466.55|2467.38|2465.88|2468.27|2466.77|2466.94|2465.44|0
1723433700000|2024-08-12 03:35:00|2467.39|2465.89|2466.51|2465.01|2467.39|2465.89|2465.61|2464.11|0
1723434000000|2024-08-12 03:40:00|2466.5|2465|2466.51|2465.01|2466.94|2465.44|2465.62|2464.12|0
1723434300000|2024-08-12 03:45:00|2466.73|2465.23|2467.37|2465.87|2467.37|2465.87|2466.5|2465|0
1723434600000|2024-08-12 03:50:00|2467.38|2465.88|2468.24|2466.74|2468.24|2466.74|2467.37|2465.87|0
1723434900000|2024-08-12 03:55:00|2468.02|2466.52|2468.24|2466.74|2468.24|2466.74|2467.36|2465.86|0
1723435200000|2024-08-12 04:00:00|2468.23|2466.73|2468.23|2466.73|2468.24|2466.74|2468.01|2466.51|0
1723435500000|2024-08-12 04:05:00|2468.24|2466.74|2466.93|2465.43|2468.68|2467.18|2466.93|2465.43|0
1723435800000|2024-08-12 04:10:00|2466.94|2465.44|2466.51|2465.01|2467.38|2465.88|2466.5|2465|0
1723436100000|2024-08-12 04:15:00|2466.73|2465.23|2466.51|2465.01|2466.73|2465.23|2466.51|2465.01|0
1723436400000|2024-08-12 04:20:00|2466.73|2465.23|2466.95|2465.45|2466.95|2465.45|2466.73|2465.23|0
1723436700000|2024-08-12 04:25:00|2466.94|2465.44|2466.53|2465.03|2466.96|2465.46|2466.52|2465.02|0
1723437000000|2024-08-12 04:30:00|2466.96|2465.46|2467.4|2465.9|2467.83|2466.33|2466.96|2465.46|0
1723437300000|2024-08-12 04:35:00|2467.61|2466.11|2467.18|2465.68|2467.83|2466.33|2466.54|2465.04|0
1723437600000|2024-08-12 04:40:00|2467.4|2465.9|2468.27|2466.77|2468.27|2466.77|2467.4|2465.9|0
1723437900000|2024-08-12 04:45:00|2468.28|2466.78|2468.28|2466.78|2468.49|2466.99|2468.27|2466.77|0
1723438200000|2024-08-12 04:50:00|2468.27|2466.77|2468.28|2466.78|2468.28|2466.78|2467.84|2466.34|0
1723438500000|2024-08-12 04:55:00|2467.84|2466.34|2467.84|2466.34|2467.85|2466.35|2467.84|2466.34|0
1723438800000|2024-08-12 05:00:00|2467.85|2466.35|2468.29|2466.79|2468.29|2466.79|2467.41|2465.91|0
1723439100000|2024-08-12 05:05:00|2468.3|2466.8|2468.29|2466.79|2468.52|2467.02|2467.86|2466.36|0
1723439400000|2024-08-12 05:10:00|2468.3|2466.8|2466.59|2465.09|2468.73|2467.23|2466.59|2465.09|0
1723439700000|2024-08-12 05:15:00|2466.81|2465.31|2467.46|2465.96|2467.47|2465.97|2466.59|2465.09|0
1723440000000|2024-08-12 05:20:00|2467.25|2465.75|2466.6|2465.1|2467.47|2465.97|2466.6|2465.1|0
1723440300000|2024-08-12 05:25:00|2466.59|2465.09|2467.02|2465.52|2467.9|2466.4|2466.59|2465.09|0
1723440600000|2024-08-12 05:30:00|2467.03|2465.53|2466.58|2465.08|2467.47|2465.97|2466.15|2464.65|0
1723440900000|2024-08-12 05:35:00|2466.59|2465.09|2467.03|2465.53|2468.33|2466.83|2466.58|2465.08|0
1723441200000|2024-08-12 05:40:00|2466.81|2465.31|2467.88|2466.38|2467.89|2466.39|2466.81|2465.31|0
1723441500000|2024-08-12 05:45:00|2467.45|2465.95|2468.74|2467.24|2469.18|2467.68|2467.45|2465.95|0
1723441800000|2024-08-12 05:50:00|2468.75|2467.25|2469.84|2468.34|2470.06|2468.56|2468.75|2467.25|0
1723442100000|2024-08-12 05:55:00|2470.06|2468.56|2468.76|2467.26|2470.06|2468.56|2467.89|2466.39|0
1723442400000|2024-08-12 06:00:00|2469.19|2467.69|2467.88|2466.38|2469.85|2468.35|2467.45|2465.95|0
1723442700000|2024-08-12 06:05:00|2467.9|2466.4|2465.29|2463.79|2467.92|2466.42|2464.86|2463.36|0
1723443000000|2024-08-12 06:10:00|2465.28|2463.78|2465.73|2464.23|2466.38|2464.88|2465.28|2463.78|0
1723443300000|2024-08-12 06:15:00|2465.3|2463.8|2464.36|2462.86|2465.73|2464.23|2463.92|2462.42|0
1723443600000|2024-08-12 06:20:00|2463.93|2462.43|2464.34|2462.84|2464.37|2462.87|2463.9|2462.4|0
1723443900000|2024-08-12 06:25:00|2464.12|2462.62|2464.77|2463.27|2465.21|2463.71|2463.89|2462.39|0
1723444200000|2024-08-12 06:30:00|2465.21|2463.71|2468.78|2467.38|2469.28|2467.88|2465.2|2463.7|49
1723444500000|2024-08-12 06:35:00|2468.65|2467.25|2468.65|2467.25|2468.65|2467.25|2468.65|2467.25|0
1723444800000|2024-08-12 06:40:00|2468.78|2467.38|2467.65|2466.25|2468.78|2467.38|2467.65|2466.25|9
1723445100000|2024-08-12 06:45:00|2467.53|2466.13|2467.65|2466.25|2467.78|2466.38|2467.03|2465.63|18
1723445400000|2024-08-12 06:50:00|2467.4|2466|2467.78|2466.38|2467.78|2466.38|2467.28|2465.88|4
1723445700000|2024-08-12 06:55:00|2468.26|2466.76|2469.56|2468.06|2470.43|2468.93|2468.25|2466.75|0
1723446000000|2024-08-12 07:00:00|2469.99|2468.49|2470.7|2470.2|2471.08|2470.58|2466.58|2466.08|2817
1723446300000|2024-08-12 07:05:00|2470.58|2470.08|2472.83|2472.33|2473.58|2473.08|2468.95|2468.45|1360
1723446600000|2024-08-12 07:10:00|2472.95|2472.45|2470.08|2469.58|2474.45|2473.95|2469.83|2469.33|1143
1723446900000|2024-08-12 07:15:00|2470.33|2469.83|2465.83|2465.33|2470.33|2469.83|2465.2|2464.7|1155
1723447200000|2024-08-12 07:20:00|2465.95|2465.45|2465.08|2464.58|2467.58|2467.08|2465.08|2464.58|887
1723447500000|2024-08-12 07:25:00|2465.33|2464.83|2467.33|2466.83|2468.83|2468.33|2465.08|2464.58|3191
1723447800000|2024-08-12 07:30:00|2466.95|2466.45|2464.58|2464.08|2467.83|2467.33|2464.58|2464.08|1013
1723448100000|2024-08-12 07:35:00|2464.33|2463.83|2465.58|2465.08|2465.83|2465.33|2463.08|2462.58|700
1723448400000|2024-08-12 07:40:00|2465.73|2465.23|2468.98|2468.48|2468.98|2468.48|2465.73|2465.23|760
1723448700000|2024-08-12 07:45:00|2469.23|2468.73|2468.23|2467.73|2470.48|2469.98|2467.73|2467.23|615
1723449000000|2024-08-12 07:50:00|2468.48|2467.98|2470.23|2469.73|2471.48|2470.98|2468.23|2467.73|559
1723449300000|2024-08-12 07:55:00|2470.1|2469.6|2470.23|2469.73|2470.98|2470.48|2469.35|2468.85|2571
1723449600000|2024-08-12 08:00:00|2469.98|2469.48|2469.73|2469.23|2471.73|2471.23|2469.48|2468.98|565
1723449900000|2024-08-12 08:05:00|2469.48|2468.98|2469.98|2469.48|2471.23|2470.73|2469.23|2468.73|577
1723450200000|2024-08-12 08:10:00|2469.73|2469.23|2468.48|2467.98|2470.23|2469.73|2468.48|2467.98|838
1723450500000|2024-08-12 08:15:00|2468.73|2468.23|2468.23|2467.73|2468.73|2468.23|2466.98|2466.48|1071
1723450800000|2024-08-12 08:20:00|2467.98|2467.48|2468.23|2467.73|2468.6|2468.1|2467.48|2466.98|898
1723451100000|2024-08-12 08:25:00|2468.48|2467.98|2466.23|2465.73|2468.73|2468.23|2466.23|2465.73|480
1723451400000|2024-08-12 08:30:00|2465.98|2465.48|2466.23|2465.73|2467.48|2466.98|2465.98|2465.48|600
1723451700000|2024-08-12 08:35:00|2466.48|2465.98|2463.73|2463.23|2466.48|2465.98|2463.48|2462.98|1501
1723452000000|2024-08-12 08:40:00|2463.6|2463.1|2462.98|2462.48|2464.48|2463.98|2462.48|2461.98|488
1723452300000|2024-08-12 08:45:00|2462.73|2462.23|2460.48|2459.98|2462.98|2462.48|2459.98|2459.48|720
1723452600000|2024-08-12 08:50:00|2460.23|2459.73|2460.73|2460.23|2461.48|2460.98|2460.23|2459.73|479
1723452900000|2024-08-12 08:55:00|2460.48|2459.98|2459.48|2458.98|2461.35|2460.85|2458.73|2458.23|1589
1723453200000|2024-08-12 09:00:00|2459.6|2459.1|2459.6|2459.1|2461.35|2460.85|2459.23|2458.73|1698
1723453500000|2024-08-12 09:05:00|2459.48|2458.98|2459.85|2459.35|2460.73|2460.23|2459.48|2458.98|547
1723453800000|2024-08-12 09:10:00|2459.98|2459.48|2459.98|2459.48|2460.23|2459.73|2457.98|2457.48|641
1723454100000|2024-08-12 09:15:00|2459.73|2459.23|2459.23|2458.73|2459.98|2459.48|2458.85|2458.35|370
1723454400000|2024-08-12 09:20:00|2459.48|2458.98|2459.48|2458.98|2460.98|2460.48|2459.23|2458.73|412
1723454700000|2024-08-12 09:25:00|2459.73|2459.23|2458.48|2457.98|2460.85|2460.35|2458.48|2457.98|593
1723455000000|2024-08-12 09:30:00|2458.6|2458.1|2460.48|2459.98|2460.73|2460.23|2458.6|2458.1|703
1723455300000|2024-08-12 09:35:00|2460.6|2460.1|2462.23|2461.73|2462.73|2462.23|2460.48|2459.98|844
1723455600000|2024-08-12 09:40:00|2462.48|2461.98|2461.73|2461.23|2462.98|2462.48|2461.73|2461.23|662
1723455900000|2024-08-12 09:45:00|2461.48|2460.98|2461.23|2460.73|2461.48|2460.98|2459.73|2459.23|338
1723456200000|2024-08-12 09:50:00|2461.1|2460.6|2460.73|2460.23|2461.48|2460.98|2460.73|2460.23|282
1723456500000|2024-08-12 09:55:00|2460.98|2460.48|2460.73|2460.23|2462.48|2461.98|2460.6|2460.1|322
1723456800000|2024-08-12 10:00:00|2460.85|2460.35|2459.48|2458.98|2461.35|2460.85|2459.23|2458.73|370
1723457100000|2024-08-12 10:05:00|2459.73|2459.23|2460.73|2460.23|2460.98|2460.48|2459.48|2458.98|272
1723457400000|2024-08-12 10:10:00|2460.48|2459.98|2461.73|2461.23|2461.98|2461.48|2460.23|2459.73|364
1723457700000|2024-08-12 10:15:00|2461.48|2460.98|2460.48|2459.98|2461.73|2461.23|2459.73|2459.23|276
1723458000000|2024-08-12 10:20:00|2460.73|2460.23|2461.98|2461.48|2462.6|2462.1|2460.6|2460.1|292
1723458300000|2024-08-12 10:25:00|2461.85|2461.35|2462.48|2461.98|2462.48|2461.98|2461.73|2461.23|313
1723458600000|2024-08-12 10:30:00|2462.23|2461.73|2462.98|2462.48|2463.48|2462.98|2461.73|2461.23|276
1723458900000|2024-08-12 10:35:00|2463.1|2462.6|2463.23|2462.73|2463.73|2463.23|2462.48|2461.98|274
1723459200000|2024-08-12 10:40:00|2462.98|2462.48|2463.98|2463.48|2464.48|2463.98|2462.73|2462.23|272
1723459500000|2024-08-12 10:45:00|2463.73|2463.23|2464.48|2463.98|2464.85|2464.35|2463.73|2463.23|293
1723459800000|2024-08-12 10:50:00|2464.35|2463.85|2463.73|2463.23|2464.48|2463.98|2463.48|2462.98|240
1723460100000|2024-08-12 10:55:00|2463.85|2463.35|2465.35|2464.85|2465.6|2465.1|2463.85|2463.35|269
1723460400000|2024-08-12 11:00:00|2465.48|2464.98|2466.98|2466.48|2467.98|2467.48|2465.23|2464.73|439
1723460700000|2024-08-12 11:05:00|2467.23|2466.73|2466.98|2466.48|2468.23|2467.73|2466.98|2466.48|492
1723461000000|2024-08-12 11:10:00|2466.85|2466.35|2468.23|2467.73|2468.6|2468.1|2466.23|2465.73|448
1723461300000|2024-08-12 11:15:00|2468.1|2467.6|2469.48|2468.98|2469.73|2469.23|2468.1|2467.6|310
1723461600000|2024-08-12 11:20:00|2469.6|2469.1|2469.35|2468.85|2469.98|2469.48|2469.1|2468.6|263
1723461900000|2024-08-12 11:25:00|2469.48|2468.98|2468.6|2468.1|2469.48|2468.98|2468.48|2467.98|291
1723462200000|2024-08-12 11:30:00|2468.48|2467.98|2469.6|2469.1|2469.85|2469.35|2468.23|2467.73|231
1723462500000|2024-08-12 11:35:00|2469.73|2469.23|2470.35|2469.85|2470.48|2469.98|2468.73|2468.23|462
1723462800000|2024-08-12 11:40:00|2470.08|2469.58|2468.96|2468.46|2470.21|2469.71|2468.96|2468.46|659
1723463100000|2024-08-12 11:45:00|2469.21|2468.71|2469.58|2469.08|2469.96|2469.46|2468.71|2468.21|1610
1723463400000|2024-08-12 11:50:00|2469.71|2469.21|2467.71|2467.21|2469.96|2469.46|2467.71|2467.21|353
1723463700000|2024-08-12 11:55:00|2467.46|2466.96|2467.71|2467.21|2468.21|2467.71|2467.21|2466.71|414
1723464000000|2024-08-12 12:00:00|2467.46|2466.96|2464.96|2464.46|2467.46|2466.96|2464.46|2463.96|1077
1723464300000|2024-08-12 12:05:00|2464.83|2464.33|2466.21|2465.71|2466.21|2465.71|2464.83|2464.33|682
1723464600000|2024-08-12 12:10:00|2466.08|2465.58|2464.71|2464.21|2466.46|2465.96|2464.71|2464.21|425
1723464900000|2024-08-12 12:15:00|2464.96|2464.46|2464.96|2464.46|2465.21|2464.71|2464.71|2464.21|486
1723465200000|2024-08-12 12:20:00|2464.83|2464.33|2466.71|2466.21|2466.71|2466.21|2464.71|2464.21|466
1723465500000|2024-08-12 12:25:00|2466.96|2466.46|2466.96|2466.46|2467.21|2466.71|2466.21|2465.71|751
1723465800000|2024-08-12 12:30:00|2466.71|2466.21|2465.96|2465.46|2466.96|2466.46|2465.71|2465.21|589
1723466100000|2024-08-12 12:35:00|2465.71|2465.21|2463.96|2463.46|2465.71|2465.21|2463.71|2463.21|656
1723466400000|2024-08-12 12:40:00|2463.71|2463.21|2464.46|2463.96|2464.71|2464.21|2463.71|2463.21|580
1723466700000|2024-08-12 12:45:00|2464.58|2464.08|2463.46|2462.96|2464.71|2464.21|2462.46|2461.96|516
1723467000000|2024-08-12 12:50:00|2463.58|2463.08|2463.96|2463.46|2463.96|2463.46|2462.96|2462.46|468
1723467300000|2024-08-12 12:55:00|2464.08|2463.58|2464.71|2464.21|2464.71|2464.21|2463.71|2463.21|438
1723467600000|2024-08-12 13:00:00|2464.46|2463.96|2463.96|2463.46|2464.96|2464.46|2463.46|2462.96|505
1723467900000|2024-08-12 13:05:00|2464.21|2463.71|2463.46|2462.96|2464.33|2463.83|2463.21|2462.71|1046
1723468200000|2024-08-12 13:10:00|2463.71|2463.21|2463.46|2462.96|2463.71|2463.21|2462.46|2461.96|1181
1723468500000|2024-08-12 13:15:00|2463.71|2463.21|2464.58|2464.08|2464.96|2464.46|2463.46|2462.96|579
1723468800000|2024-08-12 13:20:00|2464.46|2463.96|2465.71|2465.21|2465.71|2465.21|2464.21|2463.71|737
1723469100000|2024-08-12 13:25:00|2465.83|2465.33|2464.83|2464.33|2466.46|2465.96|2464.21|2463.71|1421
1723469400000|2024-08-12 13:30:00|2464.96|2464.46|2465.96|2465.46|2467.46|2466.96|2464.21|2463.71|1443
1723469700000|2024-08-12 13:35:00|2466.08|2465.58|2464.46|2463.96|2466.21|2465.71|2463.96|2463.46|1707
1723470000000|2024-08-12 13:40:00|2464.33|2463.83|2460.21|2459.71|2464.46|2463.96|2459.21|2458.71|1638
1723470300000|2024-08-12 13:45:00|2460.46|2459.96|2457.71|2457.21|2460.71|2460.21|2456.46|2455.96|2002
1723470600000|2024-08-12 13:50:00|2457.83|2457.33|2458.71|2458.21|2459.21|2458.71|2456.96|2456.46|1139
1723470900000|2024-08-12 13:55:00|2458.46|2457.96|2456.21|2455.71|2458.71|2458.21|2454.71|2454.21|2109
1723471200000|2024-08-12 14:00:00|2456.33|2455.83|2456.21|2455.71|2457.71|2457.21|2454.46|2453.96|1317
1723471500000|2024-08-12 14:05:00|2456.08|2455.58|2457.46|2456.96|2458.71|2458.21|2455.21|2454.71|2570
1723471800000|2024-08-12 14:10:00|2457.78|2457.28|2459.28|2458.78|2459.53|2459.03|2457.53|2457.03|1119
1723472100000|2024-08-12 14:15:00|2459.53|2459.03|2457.53|2457.03|2459.78|2459.28|2457.15|2456.65|997
1723472400000|2024-08-12 14:20:00|2457.78|2457.28|2459.78|2459.28|2459.78|2459.28|2456.78|2456.28|982
1723472700000|2024-08-12 14:25:00|2460.03|2459.53|2459.53|2459.03|2460.78|2460.28|2458.9|2458.4|1829
1723473000000|2024-08-12 14:30:00|2459.65|2459.15|2459.65|2459.15|2460.03|2459.53|2457.78|2457.28|1069
1723473300000|2024-08-12 14:35:00|2459.53|2459.03|2462.03|2461.53|2462.03|2461.53|2459.53|2459.03|868
1723473600000|2024-08-12 14:40:00|2462.15|2461.65|2463.03|2462.53|2464.28|2463.78|2462.15|2461.65|1289
1723473900000|2024-08-12 14:45:00|2462.9|2462.4|2464.78|2464.28|2464.78|2464.28|2462.78|2462.28|948
1723474200000|2024-08-12 14:50:00|2464.53|2464.03|2465.78|2465.28|2466.03|2465.53|2463.9|2463.4|913
1723474500000|2024-08-12 14:55:00|2465.53|2465.03|2465.78|2465.28|2466.28|2465.78|2465.28|2464.78|837
1723474800000|2024-08-12 15:00:00|2466.03|2465.53|2465.9|2465.4|2467.03|2466.53|2465.53|2465.03|1036
1723475100000|2024-08-12 15:05:00|2465.78|2465.28|2463.03|2462.53|2465.9|2465.4|2462.78|2462.28|1787
1723475400000|2024-08-12 15:10:00|2463.28|2462.78|2462.53|2462.03|2464.65|2464.15|2462.53|2462.03|1355
1723475700000|2024-08-12 15:15:00|2462.4|2461.9|2463.03|2462.53|2463.28|2462.78|2461.9|2461.4|1218
1723476000000|2024-08-12 15:20:00|2463.15|2462.65|2459.44|2457.94|2464.15|2463.65|2459.28|2457.93|4637
1723476300000|2024-08-12 15:25:00|2459.87|2458.37|2461.71|2460.21|2461.71|2460.21|2458.99|2457.49|26828
1723476600000|2024-08-12 15:30:00|2461.7|2460.2|2462.73|2461.33|2462.73|2461.33|2460.48|2459.08|341
1723476900000|2024-08-12 15:35:00|2462.98|2461.58|2462.35|2460.95|2463.23|2461.83|2462.23|2460.83|58
1723477200000|2024-08-12 15:40:00|2462.23|2460.83|2462.1|2460.7|2462.6|2461.2|2461.85|2460.45|25
1723477500000|2024-08-12 15:45:00|2461.98|2460.58|2463.35|2461.95|2463.35|2461.95|2461.48|2460.08|78
1723477800000|2024-08-12 15:50:00|2462.98|2461.58|2464.35|2462.95|2464.6|2463.2|2462.35|2460.95|53
1723478100000|2024-08-12 15:55:00|2464.48|2463.08|2464.91|2463.41|2464.98|2463.58|2464.35|2462.95|26
1723478400000|2024-08-12 16:00:00|2464.9|2463.4|2463.56|2462.06|2465.35|2463.85|2463.54|2462.04|0
1723478700000|2024-08-12 16:05:00|2463.55|2462.05|2463.11|2461.61|2464|2462.5|2462.19|2460.69|0
1723479000000|2024-08-12 16:10:00|2463.1|2461.6|2462.78|2461.28|2463.22|2461.72|2462.21|2460.71|0
1723479300000|2024-08-12 16:15:00|2462.79|2461.29|2461.87|2460.37|2462.79|2461.29|2461.44|2459.94|0
1723479600000|2024-08-12 16:20:00|2461.86|2460.36|2462.32|2460.82|2462.33|2460.83|2460.98|2459.48|0
1723479900000|2024-08-12 16:25:00|2462.31|2460.81|2461.94|2460.44|2462.83|2461.33|2461.48|2459.98|0
1723480200000|2024-08-12 16:30:00|2461.93|2460.43|2461.49|2459.99|2462.84|2461.34|2461.48|2459.98|0
1723480500000|2024-08-12 16:35:00|2461.48|2459.98|2462.81|2461.31|2463.25|2461.75|2461.03|2459.53|0
1723480800000|2024-08-12 16:40:00|2462.82|2461.32|2462.36|2460.86|2462.83|2461.33|2461.03|2459.53|0
1723481100000|2024-08-12 16:45:00|2462.37|2460.87|2462.82|2461.32|2463.27|2461.77|2462.37|2460.87|0
1723481400000|2024-08-12 16:50:00|2462.39|2460.89|2461.48|2459.98|2462.39|2460.89|2460.62|2459.12|0
1723481700000|2024-08-12 16:55:00|2461.49|2459.99|2457.89|2456.39|2461.49|2459.99|2457.89|2456.39|0
1723482000000|2024-08-12 17:00:00|2457.88|2456.38|2458.32|2456.82|2458.33|2456.83|2456.52|2455.02|0
1723482300000|2024-08-12 17:05:00|2457.88|2456.38|2458.79|2457.29|2458.79|2457.29|2457.43|2455.93|0
1723482600000|2024-08-12 17:10:00|2458.78|2457.28|2459.24|2457.74|2459.24|2457.74|2458.33|2456.83|0
1723482900000|2024-08-12 17:15:00|2459.23|2457.73|2461.03|2459.53|2461.03|2459.53|2459.23|2457.73|0
1723483200000|2024-08-12 17:20:00|2461.02|2459.52|2461.26|2459.76|2462.81|2461.31|2460.58|2459.08|0
1723483500000|2024-08-12 17:25:00|2461.47|2459.97|2461|2459.5|2461.47|2459.97|2458.78|2457.28|0
1723483800000|2024-08-12 17:30:00|2461.01|2459.51|2461.9|2460.4|2461.9|2460.4|2461|2459.5|0
1723484100000|2024-08-12 17:35:00|2461.91|2460.41|2461.44|2459.94|2461.91|2460.41|2460.53|2459.03|0
1723484400000|2024-08-12 17:40:00|2461.22|2459.72|2459.66|2458.16|2461.45|2459.95|2459.21|2457.71|0
1723484700000|2024-08-12 17:45:00|2459.65|2458.15|2458.31|2456.81|2460.12|2458.62|2458.31|2456.81|0
1723485000000|2024-08-12 17:50:00|2458.3|2456.8|2457.42|2455.92|2458.32|2456.82|2456.51|2455.01|0
1723485300000|2024-08-12 17:55:00|2457.43|2455.93|2458.3|2456.8|2458.32|2456.82|2457.41|2455.91|0
1723485600000|2024-08-12 18:00:00|2458.31|2456.81|2458.77|2457.27|2459.22|2457.72|2457.65|2456.15|0
1723485900000|2024-08-12 18:05:00|2458.76|2457.26|2457.87|2456.37|2458.77|2457.27|2457.42|2455.92|0
1723486200000|2024-08-12 18:10:00|2457.88|2456.38|2459.22|2457.72|2459.23|2457.73|2457.87|2456.37|0
1723486500000|2024-08-12 18:15:00|2459|2457.5|2458.32|2456.82|2459.23|2457.73|2458.32|2456.82|0
1723486800000|2024-08-12 18:20:00|2458.54|2457.04|2458.31|2456.81|2460.11|2458.61|2458.31|2456.81|0
1723487100000|2024-08-12 18:25:00|2458.32|2456.82|2458.33|2456.83|2459.66|2458.16|2458.32|2456.82|0
1723487400000|2024-08-12 18:30:00|2458.32|2456.82|2457.9|2456.4|2458.35|2456.85|2457.44|2455.94|0
1723487700000|2024-08-12 18:35:00|2457.91|2456.41|2458.36|2456.86|2458.8|2457.3|2457.46|2455.96|0
1723488000000|2024-08-12 18:40:00|2458.37|2456.87|2458.79|2457.29|2458.8|2457.3|2457.9|2456.4|0
1723488300000|2024-08-12 18:45:00|2458.8|2457.3|2458.55|2457.05|2459.23|2457.73|2457.88|2456.38|0
1723488600000|2024-08-12 18:50:00|2458.77|2457.27|2458.34|2456.84|2459.22|2457.72|2458.33|2456.83|0
1723488900000|2024-08-12 18:55:00|2458.56|2457.06|2459.23|2457.73|2459.66|2458.16|2458.34|2456.84|0
1723489200000|2024-08-12 19:00:00|2459.22|2457.72|2458.99|2457.49|2459.23|2457.73|2458.32|2456.82|0
1723489500000|2024-08-12 19:05:00|2458.78|2457.28|2457.88|2456.38|2458.78|2457.28|2457.43|2455.93|0
1723489800000|2024-08-12 19:10:00|2458.1|2456.6|2458.3|2456.8|2459.22|2457.72|2457.86|2456.36|0
1723490100000|2024-08-12 19:15:00|2457.87|2456.37|2459.18|2457.68|2459.2|2457.7|2457.85|2456.35|0
1723490400000|2024-08-12 19:20:00|2459.19|2457.69|2460.06|2458.56|2460.06|2458.56|2458.29|2456.79|0
1723490700000|2024-08-12 19:25:00|2460.05|2458.55|2459.17|2457.67|2460.07|2458.57|2459.17|2457.67|0
1723491000000|2024-08-12 19:30:00|2459.18|2457.68|2458.73|2457.23|2460.07|2458.57|2458.29|2456.79|0
1723491300000|2024-08-12 19:35:00|2458.72|2457.22|2458.27|2456.77|2459.18|2457.68|2457.38|2455.88|0
1723491600000|2024-08-12 19:40:00|2458.28|2456.78|2457.82|2456.32|2458.71|2457.21|2457.37|2455.87|0
1723491900000|2024-08-12 19:45:00|2457.83|2456.33|2457.83|2456.33|2458.28|2456.78|2457.37|2455.87|0
1723492200000|2024-08-12 19:50:00|2457.82|2456.32|2458.27|2456.77|2458.74|2457.24|2456.92|2455.42|0
1723492500000|2024-08-12 19:55:00|2458.28|2456.78|2459.67|2458.17|2459.67|2458.17|2457.83|2456.33|0
1723492800000|2024-08-12 20:00:00|2459.54|2458.04|2457.85|2456.35|2460.17|2458.67|2457.85|2456.35|0
1723493100000|2024-08-12 20:05:00|2457.84|2456.34|2459.1|2457.6|2459.1|2457.6|2457.67|2456.17|0
1723493400000|2024-08-12 20:10:00|2459.14|2457.64|2458.69|2457.19|2459.72|2458.22|2458.69|2457.19|0
1723493700000|2024-08-12 20:15:00|2458.7|2457.2|2458.69|2457.19|2459.45|2457.95|2458.69|2457.19|0
1723494000000|2024-08-12 20:20:00|2458.7|2457.2|2459.01|2457.51|2459.1|2457.6|2458.47|2456.97|0
1723494300000|2024-08-12 20:25:00|2458.96|2457.46|2458.38|2456.88|2459.01|2457.51|2458.34|2456.84|0
1723494600000|2024-08-12 20:30:00|2458.43|2456.93|2458.47|2456.97|2458.69|2457.19|2458.25|2456.75|0
1723494900000|2024-08-12 20:35:00|2458.38|2456.88|2458.38|2456.88|2458.56|2457.06|2458.16|2456.66|0
1723495200000|2024-08-12 20:40:00|2458.43|2456.93|2458.29|2456.79|2458.56|2457.06|2458.29|2456.79|0
1723495500000|2024-08-12 20:45:00|2458.34|2456.84|2458.29|2456.79|2458.56|2457.06|2458.25|2456.75|0
1723495800000|2024-08-12 20:50:00|2458.25|2456.75|2458.38|2456.88|2458.47|2456.97|2458.16|2456.66|0
1723496100000|2024-08-12 20:55:00|2458.47|2456.97|2458.34|2456.84|2458.69|2457.19|2458.25|2456.75|0
1723496400000|2024-08-12 21:00:00|2458.38|2456.88|2458.43|2456.93|2458.47|2456.97|2458.38|2456.88|0
1723496700000|2024-08-12 21:05:00|2458.47|2456.97|2458.43|2456.93|2458.47|2456.97|2458.43|2456.93|0
1723497000000|2024-08-12 21:10:00|2458.38|2456.88|2458.51|2457.01|2458.51|2457.01|2458.38|2456.88|0
1723497300000|2024-08-12 21:15:00|2458.52|2457.02|2458.61|2457.11|2458.61|2457.11|2458.52|2457.02|0
1723497600000|2024-08-12 21:20:00|2458.6|2457.1|2458.61|2457.11|2458.61|2457.11|2458.56|2457.06|0
1723497900000|2024-08-12 21:25:00|2458.6|2457.1|2458.56|2457.06|2458.6|2457.1|2458.56|2457.06|0
1723498200000|2024-08-12 21:30:00|2458.6|2457.1|2458.56|2457.06|2458.6|2457.1|2458.56|2457.06|0
1723499400000|2024-08-12 21:50:00|2458.6|2457.1|2458.61|2457.11|2458.69|2457.19|2458.56|2457.06|0
1723499700000|2024-08-12 21:55:00|2458.65|2457.15|2458.91|2457.41|2458.92|2457.42|2458.65|2457.15|0
1723500000000|2024-08-12 22:00:00|2458.83|2457.33|2459.45|2457.95|2459.81|2458.31|2458.83|2457.33|0
1723500300000|2024-08-12 22:05:00|2459.41|2457.91|2459.45|2457.95|2459.5|2458|2458.87|2457.37|0
1723500600000|2024-08-12 22:10:00|2459.36|2457.86|2459.41|2457.91|2459.68|2458.18|2459.1|2457.6|0
1723500900000|2024-08-12 22:15:00|2459.45|2457.95|2459.54|2458.04|2459.54|2458.04|2459.23|2457.73|0
1723501200000|2024-08-12 22:20:00|2459.45|2457.95|2459.81|2458.31|2460.12|2458.62|2459.45|2457.95|0
1723501500000|2024-08-12 22:25:00|2459.77|2458.27|2459.97|2458.47|2460.01|2458.51|2459.45|2457.95|0
1723501800000|2024-08-12 22:30:00|2459.96|2458.46|2459.3|2457.8|2459.96|2458.46|2459.12|2457.62|0
1723502100000|2024-08-12 22:35:00|2459.34|2457.84|2459.07|2457.57|2459.34|2457.84|2459.07|2457.57|0
1723502400000|2024-08-12 22:40:00|2459.12|2457.62|2458.89|2457.39|2459.21|2457.71|2458.89|2457.39|0
1723502700000|2024-08-12 22:45:00|2458.9|2457.4|2459.47|2457.97|2459.47|2457.97|2458.89|2457.39|0
1723503000000|2024-08-12 22:50:00|2459.43|2457.93|2459.34|2457.84|2459.61|2458.11|2459.07|2457.57|0
1723503300000|2024-08-12 22:55:00|2459.3|2457.8|2459.34|2457.84|2459.43|2457.93|2459.21|2457.71|0
1723503600000|2024-08-12 23:00:00|2459.39|2457.89|2459.3|2457.8|2459.47|2457.97|2459.3|2457.8|0
1723503900000|2024-08-12 23:05:00|2459.34|2457.84|2459.31|2457.81|2459.56|2458.06|2459.22|2457.72|0
1723504200000|2024-08-12 23:10:00|2459.35|2457.85|2459.4|2457.9|2459.44|2457.94|2459.26|2457.76|0
1723504500000|2024-08-12 23:15:00|2459.44|2457.94|2459.71|2458.21|2459.71|2458.21|2459.4|2457.9|0
1723504800000|2024-08-12 23:20:00|2459.75|2458.25|2459.53|2458.03|2459.75|2458.25|2459.35|2457.85|0
1723505100000|2024-08-12 23:25:00|2459.48|2457.98|2460.24|2458.74|2460.24|2458.74|2459.48|2457.98|0
1723505400000|2024-08-12 23:30:00|2460.29|2458.79|2459.75|2458.25|2460.91|2459.41|2459.75|2458.25|0
1723505700000|2024-08-12 23:35:00|2459.66|2458.16|2459.4|2457.9|2459.75|2458.25|2459.4|2457.9|0
1723506000000|2024-08-12 23:40:00|2459.44|2457.94|2459.13|2457.63|2459.44|2457.94|2459.08|2457.58|0
1723506300000|2024-08-12 23:45:00|2459.12|2457.62|2459.66|2458.16|2460.02|2458.52|2458.82|2457.32|0
1723506600000|2024-08-12 23:50:00|2459.71|2458.21|2459.53|2458.03|2459.75|2458.25|2459.31|2457.81|0
1723506900000|2024-08-12 23:55:00|2459.57|2458.07|2459.97|2458.47|2459.98|2458.48|2459.44|2457.94|0
1723507200000|2024-08-13 00:00:00|2459.98|2458.48|2459.62|2458.12|2460.29|2458.79|2459.53|2458.03|0
1723507500000|2024-08-13 00:05:00|2459.66|2458.16|2459.8|2458.3|2459.98|2458.48|2459.35|2457.85|0
1723507800000|2024-08-13 00:10:00|2459.75|2458.25|2459.31|2457.81|2459.93|2458.43|2459.08|2457.58|0
1723508100000|2024-08-13 00:15:00|2459.35|2457.85|2458.13|2456.63|2459.66|2458.16|2457.69|2456.19|0
1723508400000|2024-08-13 00:20:00|2458.56|2457.06|2458.12|2456.62|2459.44|2457.94|2458.11|2456.61|0
1723508700000|2024-08-13 00:25:00|2458.55|2457.05|2459.85|2458.35|2459.87|2458.37|2458.55|2457.05|0
1723509000000|2024-08-13 00:30:00|2459.42|2457.92|2459.86|2458.36|2459.87|2458.37|2458.98|2457.48|0
1723509300000|2024-08-13 00:35:00|2459.87|2458.37|2460.3|2458.8|2460.31|2458.81|2459.43|2457.93|0
1723509600000|2024-08-13 00:40:00|2459.87|2458.37|2459.86|2458.36|2460.31|2458.81|2459.86|2458.36|0
1723509900000|2024-08-13 00:45:00|2460.08|2458.58|2460.74|2459.24|2461.18|2459.68|2460.08|2458.58|0
1723510200000|2024-08-13 00:50:00|2461.17|2459.67|2462.06|2460.56|2462.06|2460.56|2461.17|2459.67|0
1723510500000|2024-08-13 00:55:00|2462.07|2460.57|2464.25|2462.75|2465.14|2463.64|2462.07|2460.57|0
1723510800000|2024-08-13 01:00:00|2463.81|2462.31|2464.23|2462.73|2464.25|2462.75|2463.37|2461.87|0
1723511100000|2024-08-13 01:05:00|2464.24|2462.74|2462.03|2460.53|2464.24|2462.74|2462.03|2460.53|0
1723511400000|2024-08-13 01:10:00|2461.6|2460.1|2461.6|2460.1|2462.04|2460.54|2460.72|2459.22|0
1723511700000|2024-08-13 01:15:00|2461.38|2459.88|2463.8|2462.3|2463.8|2462.3|2461.17|2459.67|0
1723512000000|2024-08-13 01:20:00|2463.81|2462.31|2462.47|2460.97|2464.24|2462.74|2462.47|2460.97|0
1723512300000|2024-08-13 01:25:00|2462.48|2460.98|2462.26|2460.76|2463.35|2461.85|2462.04|2460.54|0
1723512600000|2024-08-13 01:30:00|2462.48|2460.98|2462.92|2461.42|2463.36|2461.86|2462.04|2460.54|0
1723512900000|2024-08-13 01:35:00|2462.93|2461.43|2464.01|2462.51|2464.23|2462.73|2462.92|2461.42|0
1723513200000|2024-08-13 01:40:00|2464.23|2462.73|2463.79|2462.29|2464.24|2462.74|2463.36|2461.86|0
1723513500000|2024-08-13 01:45:00|2463.8|2462.3|2463.35|2461.85|2464.24|2462.74|2462.7|2461.2|0
1723513800000|2024-08-13 01:50:00|2463.36|2461.86|2463.14|2461.64|2463.8|2462.3|2462.92|2461.42|0
1723514100000|2024-08-13 01:55:00|2463.35|2461.85|2462.05|2460.55|2463.35|2461.85|2462.05|2460.55|0
1723514400000|2024-08-13 02:00:00|2462.06|2460.56|2462.71|2461.21|2462.93|2461.43|2461.83|2460.33|0
1723514700000|2024-08-13 02:05:00|2462.93|2461.43|2463.15|2461.65|2463.58|2462.08|2462.5|2461|0
1723515000000|2024-08-13 02:10:00|2463.36|2461.86|2462.5|2461|2463.37|2461.87|2462.06|2460.56|0
1723515300000|2024-08-13 02:15:00|2462.72|2461.22|2462.93|2461.43|2463.37|2461.87|2462.5|2461|0
1723515600000|2024-08-13 02:20:00|2462.94|2461.44|2462.94|2461.44|2463.15|2461.65|2462.93|2461.43|0
1723515900000|2024-08-13 02:25:00|2462.93|2461.43|2462.93|2461.43|2462.94|2461.44|2462.49|2460.99|0
1723516200000|2024-08-13 02:30:00|2462.49|2460.99|2462.93|2461.43|2462.93|2461.43|2462.06|2460.56|0
1723516500000|2024-08-13 02:35:00|2462.94|2461.44|2463.8|2462.3|2463.81|2462.31|2462.94|2461.44|0
1723516800000|2024-08-13 02:40:00|2463.81|2462.31|2463.38|2461.88|2463.81|2462.31|2463.37|2461.87|0
1723517100000|2024-08-13 02:45:00|2462.94|2461.44|2462.94|2461.44|2462.94|2461.44|2462.94|2461.44|0
1723517400000|2024-08-13 02:50:00|2462.95|2461.45|2463.38|2461.88|2463.39|2461.89|2462.94|2461.44|0
1723517700000|2024-08-13 02:55:00|2463.16|2461.66|2463.82|2462.32|2463.82|2462.32|2463.16|2461.66|0
1723518000000|2024-08-13 03:00:00|2463.83|2462.33|2463.83|2462.33|2464.7|2463.2|2463.39|2461.89|0
1723518300000|2024-08-13 03:05:00|2463.84|2462.34|2463.83|2462.33|2464.28|2462.78|2463.4|2461.9|0
1723518600000|2024-08-13 03:10:00|2463.84|2462.34|2464.7|2463.2|2464.7|2463.2|2463.83|2462.33|0
1723518900000|2024-08-13 03:15:00|2464.49|2462.99|2464.71|2463.21|2465.15|2463.65|2464.27|2462.77|0
1723519200000|2024-08-13 03:20:00|2464.7|2463.2|2465.15|2463.65|2465.15|2463.65|2464.7|2463.2|0
1723519500000|2024-08-13 03:25:00|2465.14|2463.64|2464.7|2463.2|2465.14|2463.64|2463.38|2461.88|0
1723519800000|2024-08-13 03:30:00|2464.69|2463.19|2463.81|2462.31|2465.13|2463.63|2463.59|2462.09|0
1723520100000|2024-08-13 03:35:00|2463.6|2462.1|2463.6|2462.1|2464.25|2462.75|2463.38|2461.88|0
1723520400000|2024-08-13 03:40:00|2463.82|2462.32|2464.04|2462.54|2464.26|2462.76|2463.61|2462.11|0
1723520700000|2024-08-13 03:45:00|2463.83|2462.33|2463.82|2462.32|2464.26|2462.76|2463.82|2462.32|0
1723521000000|2024-08-13 03:50:00|2463.83|2462.33|2463.82|2462.32|2463.83|2462.33|2463.82|2462.32|0
1723521300000|2024-08-13 03:55:00|2463.39|2461.89|2463.38|2461.88|2463.39|2461.89|2463.38|2461.88|0
1723521600000|2024-08-13 04:00:00|2463.39|2461.89|2463.38|2461.88|2463.39|2461.89|2463.38|2461.88|0
1723521900000|2024-08-13 04:05:00|2463.39|2461.89|2463.61|2462.11|2463.83|2462.33|2463.38|2461.88|0
1723522200000|2024-08-13 04:10:00|2463.39|2461.89|2463.39|2461.89|2463.83|2462.33|2463.17|2461.67|0
1723522500000|2024-08-13 04:15:00|2463.38|2461.88|2463.39|2461.89|2463.39|2461.89|2463.38|2461.88|0
1723522800000|2024-08-13 04:20:00|2463.38|2461.88|2463.83|2462.33|2463.83|2462.33|2463.38|2461.88|0
1723523100000|2024-08-13 04:25:00|2463.82|2462.32|2463.84|2462.34|2464.06|2462.56|2463.82|2462.32|0
1723523400000|2024-08-13 04:30:00|2463.85|2462.35|2463.84|2462.34|2464.06|2462.56|2463.84|2462.34|0
1723523700000|2024-08-13 04:35:00|2463.85|2462.35|2464.72|2463.22|2464.73|2463.23|2463.84|2462.34|0
1723524000000|2024-08-13 04:40:00|2464.73|2463.23|2465.52|2464.02|2465.96|2464.46|2464.65|2463.15|0
1723524300000|2024-08-13 04:45:00|2465.96|2464.46|2465.92|2464.42|2465.96|2464.46|2465.49|2463.99|0
1723524600000|2024-08-13 04:50:00|2466.35|2464.85|2465.48|2463.98|2466.35|2464.85|2465.48|2463.98|0
1723524900000|2024-08-13 04:55:00|2465.49|2463.99|2465.49|2463.99|2465.49|2463.99|2465.06|2463.56|0
1723525200000|2024-08-13 05:00:00|2465.92|2464.42|2465.05|2463.55|2465.92|2464.42|2464.18|2462.68|0
1723525500000|2024-08-13 05:05:00|2465.06|2463.56|2465.39|2463.89|2465.61|2464.11|2464.74|2463.24|0
1723525800000|2024-08-13 05:10:00|2465.6|2464.1|2465.18|2463.68|2465.61|2464.11|2465.17|2463.67|0
1723526100000|2024-08-13 05:15:00|2465.19|2463.69|2465.62|2464.12|2466.07|2464.57|2465.19|2463.69|0
1723526400000|2024-08-13 05:20:00|2465.63|2464.13|2466.07|2464.57|2466.07|2464.57|2465.62|2464.12|0
1723526700000|2024-08-13 05:25:00|2466.29|2464.79|2466.1|2464.6|2466.96|2465.46|2466.07|2464.57|0
1723527000000|2024-08-13 05:30:00|2466.53|2465.03|2466.1|2464.6|2466.53|2465.03|2466.09|2464.59|0
1723527300000|2024-08-13 05:35:00|2466.09|2464.59|2466.3|2464.8|2466.52|2465.02|2465.22|2463.72|0
1723527600000|2024-08-13 05:40:00|2466.52|2465.02|2466.55|2465.05|2467.42|2465.92|2466.08|2464.58|0
1723527900000|2024-08-13 05:45:00|2466.98|2465.48|2465.68|2464.18|2466.98|2465.48|2465.67|2464.17|0
1723528200000|2024-08-13 05:50:00|2465.9|2464.4|2466.11|2464.61|2466.12|2464.62|2465.25|2463.75|0
1723528500000|2024-08-13 05:55:00|2465.68|2464.18|2467.85|2466.35|2467.85|2466.35|2465.24|2463.74|0
1723528800000|2024-08-13 06:00:00|2467.84|2466.34|2464.38|2462.88|2467.85|2466.35|2463.93|2462.43|0
1723529100000|2024-08-13 06:05:00|2464.37|2462.87|2463.94|2462.44|2464.39|2462.89|2463.5|2462|0
1723529400000|2024-08-13 06:10:00|2464.16|2462.66|2464.8|2463.3|2464.8|2463.3|2463.92|2462.42|0
1723529700000|2024-08-13 06:15:00|2464.58|2463.08|2465.68|2464.18|2465.9|2464.4|2464.37|2462.87|0
1723530000000|2024-08-13 06:20:00|2466.11|2464.61|2465.24|2463.74|2466.98|2465.48|2465.24|2463.74|0
1723530300000|2024-08-13 06:25:00|2465.67|2464.17|2465.66|2464.16|2466.97|2465.47|2465.66|2464.16|0
1723530600000|2024-08-13 06:30:00|2465.67|2464.17|2469.3|2467.9|2469.55|2468.15|2465.23|2463.73|3
1723530900000|2024-08-13 06:35:00|2469.05|2467.65|2469.05|2467.65|2469.05|2467.65|2469.05|2467.65|6
1723531200000|2024-08-13 06:40:00|2469.8|2468.4|2471.8|2470.4|2472.05|2470.65|2469.8|2468.4|14
1723531500000|2024-08-13 06:45:00|2471.68|2470.28|2471.55|2470.15|2471.68|2470.28|2471.55|2470.15|8
1723531800000|2024-08-13 06:50:00|2471.68|2470.28|2472.05|2470.65|2472.18|2470.78|2471.68|2470.28|4
1723532100000|2024-08-13 06:55:00|2472.53|2471.03|2472.55|2471.05|2473.4|2471.9|2472.11|2470.61|0
1723532400000|2024-08-13 07:00:00|2472.98|2471.48|2471.85|2471.35|2474.48|2473.98|2470.1|2469.6|2682
1723532700000|2024-08-13 07:05:00|2471.98|2471.48|2474.48|2473.98|2475.1|2474.6|2470.23|2469.73|2168
1723533000000|2024-08-13 07:10:00|2474.35|2473.85|2473.98|2473.48|2474.73|2474.23|2471.73|2471.23|2315
1723533300000|2024-08-13 07:15:00|2473.48|2472.98|2470.73|2470.23|2473.98|2473.48|2469.73|2469.23|1415
1723533600000|2024-08-13 07:20:00|2470.6|2470.1|2472.73|2472.23|2473.73|2473.23|2469.6|2469.1|5159
1723533900000|2024-08-13 07:25:00|2472.98|2472.48|2470.85|2470.35|2472.98|2472.48|2468.98|2468.48|2457
1723534200000|2024-08-13 07:30:00|2470.98|2470.48|2466.73|2466.23|2471.48|2470.98|2466.73|2466.23|2957
1723534500000|2024-08-13 07:35:00|2466.98|2466.48|2467.73|2467.23|2468.48|2467.98|2465.98|2465.48|1013
1723534800000|2024-08-13 07:40:00|2467.77|2467.27|2468.52|2468.02|2468.77|2468.27|2466.27|2465.77|870
1723535100000|2024-08-13 07:45:00|2468.77|2468.27|2468.14|2467.64|2469.52|2469.02|2467.77|2467.27|5381
1723535400000|2024-08-13 07:50:00|2468.02|2467.52|2469.02|2468.52|2470.02|2469.52|2468.02|2467.52|11431
1723535700000|2024-08-13 07:55:00|2468.77|2468.27|2468.52|2468.02|2470.52|2470.02|2468.52|2468.02|996
1723536000000|2024-08-13 08:00:00|2468.77|2468.27|2470.14|2469.64|2472.14|2471.64|2468.52|2468.02|1094
1723536300000|2024-08-13 08:05:00|2470.02|2469.52|2470.02|2469.52|2470.52|2470.02|2468.52|2468.02|771
1723536600000|2024-08-13 08:10:00|2469.89|2469.39|2467.02|2466.52|2470.52|2470.02|2466.77|2466.27|617
1723536900000|2024-08-13 08:15:00|2467.27|2466.77|2467.52|2467.02|2469.02|2468.52|2467.14|2466.64|2743
1723537200000|2024-08-13 08:20:00|2467.27|2466.77|2464.52|2464.02|2467.52|2467.02|2464.27|2463.77|1640
1723537500000|2024-08-13 08:25:00|2464.27|2463.77|2464.77|2464.27|2465.27|2464.77|2464.02|2463.52|534
1723537800000|2024-08-13 08:30:00|2464.64|2464.14|2463.77|2463.27|2464.77|2464.27|2462.77|2462.27|6711
1723538100000|2024-08-13 08:35:00|2463.64|2463.14|2462.02|2461.52|2463.77|2463.27|2461.52|2461.02|10586
1723538400000|2024-08-13 08:40:00|2461.77|2461.27|2462.52|2462.02|2464.52|2464.02|2461.77|2461.27|514
1723538700000|2024-08-13 08:45:00|2462.39|2461.89|2464.02|2463.52|2464.39|2463.89|2462.27|2461.77|525
1723539000000|2024-08-13 08:50:00|2464.27|2463.77|2463.77|2463.27|2465.02|2464.52|2463.52|2463.02|997
1723539300000|2024-08-13 08:55:00|2463.89|2463.39|2464.39|2463.89|2464.77|2464.27|2463.27|2462.77|468
1723539600000|2024-08-13 09:00:00|2464.52|2464.02|2462.77|2462.27|2464.52|2464.02|2461.52|2461.02|1804
1723539900000|2024-08-13 09:05:00|2462.64|2462.14|2462.27|2461.77|2463.27|2462.77|2461.27|2460.77|686
1723540200000|2024-08-13 09:10:00|2462.02|2461.52|2462.77|2462.27|2463.02|2462.52|2462.02|2461.52|2427
1723540500000|2024-08-13 09:15:00|2462.64|2462.14|2462.52|2462.02|2463.27|2462.77|2462.02|2461.52|543
1723540800000|2024-08-13 09:20:00|2462.39|2461.89|2464.27|2463.77|2464.27|2463.77|2462.39|2461.89|7852
1723541100000|2024-08-13 09:25:00|2464.02|2463.52|2465.02|2464.52|2465.27|2464.77|2463.77|2463.27|809
1723541400000|2024-08-13 09:30:00|2465.27|2464.77|2466.52|2466.02|2466.77|2466.27|2465.27|2464.77|705
1723541700000|2024-08-13 09:35:00|2466.27|2465.77|2466.52|2466.02|2466.77|2466.27|2465.52|2465.02|620
1723542000000|2024-08-13 09:40:00|2466.77|2466.27|2467.52|2467.02|2467.77|2467.27|2466.77|2466.27|465
1723542300000|2024-08-13 09:45:00|2467.39|2466.89|2469.52|2469.02|2469.52|2469.02|2467.27|2466.77|1350
1723542600000|2024-08-13 09:50:00|2469.14|2468.64|2467.52|2467.02|2469.14|2468.64|2467.52|2467.02|503
1723542900000|2024-08-13 09:55:00|2467.27|2466.77|2466.27|2465.77|2468.02|2467.52|2466.27|2465.77|417
1723543200000|2024-08-13 10:00:00|2466.39|2465.89|2464.77|2464.27|2466.39|2465.89|2462.77|2462.27|1466
1723543500000|2024-08-13 10:05:00|2464.89|2464.39|2463.27|2462.77|2465.52|2465.02|2463.27|2462.77|697
1723543800000|2024-08-13 10:10:00|2463.14|2462.64|2460.77|2460.27|2463.14|2462.64|2460.02|2459.52|608
1723544100000|2024-08-13 10:15:00|2460.64|2460.14|2459.52|2459.02|2460.77|2460.27|2459.14|2458.64|553
1723544400000|2024-08-13 10:20:00|2459.27|2458.77|2456.27|2455.77|2459.89|2459.39|2456.14|2455.64|1424
1723544700000|2024-08-13 10:25:00|2456.14|2455.64|2455.77|2455.27|2457.02|2456.52|2455.52|2455.02|833
1723545000000|2024-08-13 10:30:00|2455.64|2455.14|2455.52|2455.02|2456.77|2456.27|2454.52|2454.02|1685
1723545300000|2024-08-13 10:35:00|2455.64|2455.14|2455.27|2454.77|2455.64|2455.14|2453.77|2453.27|523
1723545600000|2024-08-13 10:40:00|2455.52|2455.02|2455.27|2454.77|2455.64|2455.14|2454.27|2453.77|482
1723545900000|2024-08-13 10:45:00|2455.02|2454.52|2456.27|2455.77|2456.77|2456.27|2455.02|2454.52|588
1723546200000|2024-08-13 10:50:00|2456.52|2456.02|2456.89|2456.39|2457.27|2456.77|2455.64|2455.14|464
1723546500000|2024-08-13 10:55:00|2457.02|2456.52|2456.14|2455.64|2457.27|2456.77|2456.02|2455.52|1420
1723546800000|2024-08-13 11:00:00|2456.02|2455.52|2457.14|2456.64|2457.77|2457.27|2455.52|2455.02|750
1723547100000|2024-08-13 11:05:00|2457.27|2456.77|2458.64|2458.14|2458.77|2458.27|2456.77|2456.27|1962
1723547400000|2024-08-13 11:10:00|2458.52|2458.02|2459.77|2459.27|2460.02|2459.52|2457.64|2457.14|520
1723547700000|2024-08-13 11:15:00|2460.02|2459.52|2460.02|2459.52|2461.02|2460.52|2459.52|2459.02|419
1723548000000|2024-08-13 11:20:00|2459.89|2459.39|2459.52|2459.02|2459.89|2459.39|2458.77|2458.27|2197
1723548300000|2024-08-13 11:25:00|2459.27|2458.77|2459.52|2459.02|2460.27|2459.77|2459.02|2458.52|500
1723548600000|2024-08-13 11:30:00|2459.27|2458.77|2458.77|2458.27|2459.52|2459.02|2458.52|2458.02|457
1723548900000|2024-08-13 11:35:00|2459.39|2458.89|2459.27|2458.77|2460.27|2459.77|2459.02|2458.52|469
1723549200000|2024-08-13 11:40:00|2459.13|2458.63|2458.88|2458.38|2459.63|2459.13|2458.13|2457.63|557
1723549500000|2024-08-13 11:45:00|2458.75|2458.25|2459.13|2458.63|2459.63|2459.13|2458.5|2458|1062
1723549800000|2024-08-13 11:50:00|2459.25|2458.75|2458.88|2458.38|2459.88|2459.38|2458.13|2457.63|655
1723550100000|2024-08-13 11:55:00|2458.75|2458.25|2460.88|2460.38|2461.25|2460.75|2458.75|2458.25|8324
1723550400000|2024-08-13 12:00:00|2461.13|2460.63|2462.38|2461.88|2462.63|2462.13|2460.13|2459.63|1015
1723550700000|2024-08-13 12:05:00|2462.13|2461.63|2464.63|2464.13|2464.88|2464.38|2462.13|2461.63|1144
1723551000000|2024-08-13 12:10:00|2464.38|2463.88|2464.25|2463.75|2465.5|2465|2463.88|2463.38|732
1723551300000|2024-08-13 12:15:00|2464.13|2463.63|2464.13|2463.63|2465.13|2464.63|2463.63|2463.13|681
1723551600000|2024-08-13 12:20:00|2464|2463.5|2463.88|2463.38|2464.38|2463.88|2463.25|2462.75|393
1723551900000|2024-08-13 12:25:00|2463.63|2463.13|2464.88|2464.38|2465|2464.5|2462.88|2462.38|540
1723552200000|2024-08-13 12:30:00|2465.13|2464.63|2465.63|2465.13|2466.88|2466.38|2464.38|2463.88|1090
1723552500000|2024-08-13 12:35:00|2465.88|2465.38|2466.38|2465.88|2469.13|2468.63|2465.38|2464.88|579
1723552800000|2024-08-13 12:40:00|2466.63|2466.13|2465.38|2464.88|2466.88|2466.38|2465.25|2464.75|712
1723553100000|2024-08-13 12:45:00|2465.63|2465.13|2465.88|2465.38|2466.88|2466.38|2464.88|2464.38|1521
1723553400000|2024-08-13 12:50:00|2466|2465.5|2468.25|2467.75|2468.38|2467.88|2465.63|2465.13|443
1723553700000|2024-08-13 12:55:00|2468.13|2467.63|2468.5|2468|2469.63|2469.13|2467.38|2466.88|825
1723554000000|2024-08-13 13:00:00|2468.38|2467.88|2467.88|2467.38|2468.63|2468.13|2467.38|2466.88|505
1723554300000|2024-08-13 13:05:00|2468.13|2467.63|2466.88|2466.38|2468.38|2467.88|2466.13|2465.63|722
1723554600000|2024-08-13 13:10:00|2467.13|2466.63|2466.63|2466.13|2467.63|2467.13|2464.88|2464.38|908
1723554900000|2024-08-13 13:15:00|2466.5|2466|2467.13|2466.63|2467.88|2467.38|2465.88|2465.38|1887
1723555200000|2024-08-13 13:20:00|2466.88|2466.38|2468.13|2467.63|2469|2468.5|2466.88|2466.38|2340
1723555500000|2024-08-13 13:25:00|2468.25|2467.75|2468.25|2467.75|2468.38|2467.88|2466.88|2466.38|2062
1723555800000|2024-08-13 13:30:00|2468.13|2467.63|2469.88|2469.38|2470.63|2470.13|2467.25|2466.75|1568
1723556100000|2024-08-13 13:35:00|2470|2469.5|2469.88|2469.38|2471.38|2470.88|2468.88|2468.38|1148
1723556400000|2024-08-13 13:40:00|2470.13|2469.63|2471.63|2471.13|2471.88|2471.38|2469.75|2469.25|1205
1723556700000|2024-08-13 13:45:00|2471.88|2471.38|2471.38|2470.88|2474.5|2474|2471|2470.5|3017
1723557000000|2024-08-13 13:50:00|2471.25|2470.75|2471.63|2471.13|2473.13|2472.63|2471.13|2470.63|2225
1723557300000|2024-08-13 13:55:00|2471.88|2471.38|2470.88|2470.38|2472.5|2472|2468.63|2468.13|1344
1723557600000|2024-08-13 14:00:00|2470.63|2470.13|2470.13|2469.63|2471.88|2471.38|2469.63|2469.13|2697
1723557900000|2024-08-13 14:05:00|2469.88|2469.38|2470.13|2469.63|2471.13|2470.63|2467.88|2467.38|3664
1723558200000|2024-08-13 14:10:00|2470.15|2469.65|2469.15|2468.65|2470.9|2470.4|2468.4|2467.9|860
1723558500000|2024-08-13 14:15:00|2469.4|2468.9|2468.15|2467.65|2470.15|2469.65|2467.15|2466.65|1244
1723558800000|2024-08-13 14:20:00|2467.9|2467.4|2467.65|2467.15|2468.9|2468.4|2466.9|2466.4|887
1723559100000|2024-08-13 14:25:00|2467.9|2467.4|2469.65|2469.15|2469.65|2469.15|2466.65|2466.15|8391
1723559400000|2024-08-13 14:30:00|2469.77|2469.27|2467.9|2467.4|2469.77|2469.27|2466.15|2465.65|913
1723559700000|2024-08-13 14:35:00|2468.15|2467.65|2468.9|2468.4|2469.4|2468.9|2467.9|2467.4|2090
1723560000000|2024-08-13 14:40:00|2469.02|2468.52|2469.77|2469.27|2469.9|2469.4|2468.65|2468.15|837
1723560300000|2024-08-13 14:45:00|2469.9|2469.4|2471.9|2471.4|2471.9|2471.4|2469.4|2468.9|4200
1723560600000|2024-08-13 14:50:00|2472.02|2471.52|2472.9|2472.4|2472.9|2472.4|2470.4|2469.9|1775
1723560900000|2024-08-13 14:55:00|2472.65|2472.15|2472.4|2471.9|2473.4|2472.9|2472.15|2471.65|1090
1723561200000|2024-08-13 15:00:00|2472.52|2472.02|2472.65|2472.15|2472.9|2472.4|2471.9|2471.4|2704
1723561500000|2024-08-13 15:05:00|2472.4|2471.9|2471.9|2471.4|2473.15|2472.65|2471.9|2471.4|1087
1723561800000|2024-08-13 15:10:00|2472.15|2471.65|2472.4|2471.9|2473.4|2472.9|2471.65|2471.15|920
1723562100000|2024-08-13 15:15:00|2472.15|2471.65|2473.4|2472.9|2473.4|2472.9|2472.15|2471.65|822
1723562400000|2024-08-13 15:20:00|2473.15|2472.65|2473.9|2472.4|2473.9|2473.02|2472.4|2471.9|1828
1723562700000|2024-08-13 15:25:00|2473.89|2472.39|2473.91|2472.41|2474.8|2473.3|2473.04|2471.54|15986
1723563000000|2024-08-13 15:30:00|2473.92|2472.42|2473.97|2472.57|2474.1|2472.7|2472.85|2471.45|15527
1723563300000|2024-08-13 15:35:00|2473.47|2472.07|2473.6|2472.2|2474.35|2472.95|2473.22|2471.82|58
1723563600000|2024-08-13 15:40:00|2473.72|2472.32|2472.72|2471.32|2473.85|2472.45|2472.6|2471.2|4434
1723563900000|2024-08-13 15:45:00|2473.22|2471.82|2473.85|2472.45|2473.85|2472.45|2472.72|2471.32|1042
1723564200000|2024-08-13 15:50:00|2473.47|2472.07|2473.47|2472.07|2473.47|2472.07|2473.1|2471.7|825
1723564500000|2024-08-13 15:55:00|2473.6|2472.2|2474.61|2473.11|2474.61|2473.11|2473.6|2472.2|29
1723564800000|2024-08-13 16:00:00|2474.62|2473.12|2475.5|2474|2475.5|2474|2474.15|2472.65|0
1723565100000|2024-08-13 16:05:00|2475.07|2473.57|2475.09|2473.59|2475.97|2474.47|2475.06|2473.56|2180
1723565400000|2024-08-13 16:10:00|2475.52|2474.02|2475.37|2473.87|2476.39|2474.89|2475.36|2473.86|0
1723565700000|2024-08-13 16:15:00|2475.81|2474.31|2476.78|2475.28|2477.22|2475.72|2475.37|2473.87|0
1723566000000|2024-08-13 16:20:00|2477|2475.5|2476.79|2475.29|2477.26|2475.76|2476.78|2475.28|0
1723566300000|2024-08-13 16:25:00|2477.22|2475.72|2476.35|2474.85|2477.23|2475.73|2476.33|2474.83|0
1723566600000|2024-08-13 16:30:00|2476.34|2474.84|2475.87|2474.37|2476.35|2474.85|2475.43|2473.93|0
1723566900000|2024-08-13 16:35:00|2476.09|2474.59|2476.34|2474.84|2476.76|2475.26|2475.86|2474.36|0
1723567200000|2024-08-13 16:40:00|2476.78|2475.28|2477.24|2475.74|2477.24|2475.74|2476.34|2474.84|0
1723567500000|2024-08-13 16:45:00|2477.23|2475.73|2478.38|2476.88|2478.6|2477.1|2476.79|2475.29|0
1723567800000|2024-08-13 16:50:00|2478.6|2477.1|2479.04|2477.54|2479.06|2477.56|2478.16|2476.66|0
1723568100000|2024-08-13 16:55:00|2479.05|2477.55|2479.48|2477.98|2479.49|2477.99|2479.03|2477.53|0
1723568400000|2024-08-13 17:00:00|2479.47|2477.97|2478.14|2476.64|2479.48|2477.98|2477.7|2476.2|0
1723568700000|2024-08-13 17:05:00|2477.71|2476.21|2478.18|2476.68|2478.62|2477.12|2477.7|2476.2|0
1723569000000|2024-08-13 17:10:00|2478.17|2476.67|2479.06|2477.56|2479.06|2477.56|2477.31|2475.81|0
1723569300000|2024-08-13 17:15:00|2479.05|2477.55|2479.05|2477.55|2479.05|2477.55|2478.16|2476.66|0
1723569600000|2024-08-13 17:20:00|2479.04|2477.54|2478.57|2477.07|2479.04|2477.54|2478.14|2476.64|0
1723569900000|2024-08-13 17:25:00|2478.56|2477.06|2478.58|2477.08|2478.58|2477.08|2478.12|2476.62|0
1723570200000|2024-08-13 17:30:00|2478.59|2477.09|2477.69|2476.19|2479.03|2477.53|2477.68|2476.18|0
1723570500000|2024-08-13 17:35:00|2478.12|2476.62|2478.8|2477.3|2478.8|2477.3|2477.68|2476.18|0
1723570800000|2024-08-13 17:40:00|2479.01|2477.51|2478.8|2477.3|2479.24|2477.74|2478.79|2477.29|0
1723571100000|2024-08-13 17:45:00|2479.02|2477.52|2478.32|2476.82|2479.23|2477.73|2476.07|2474.57|0
1723571400000|2024-08-13 17:50:00|2478.31|2476.81|2478.78|2477.28|2478.78|2477.28|2477.86|2476.36|0
1723571700000|2024-08-13 17:55:00|2478.79|2477.29|2479.22|2477.72|2479.23|2477.73|2478.78|2477.28|0
1723572000000|2024-08-13 18:00:00|2479.23|2477.73|2478.78|2477.28|2479.66|2478.16|2478.77|2477.27|0
1723572300000|2024-08-13 18:05:00|2478.77|2477.27|2479.22|2477.72|2479.23|2477.73|2478.77|2477.27|0
1723572600000|2024-08-13 18:10:00|2479.21|2477.71|2479.66|2478.16|2479.68|2478.18|2479.21|2477.71|0
1723572900000|2024-08-13 18:15:00|2479.23|2477.73|2478.33|2476.83|2479.68|2478.18|2477.87|2476.37|0
1723573200000|2024-08-13 18:20:00|2478.77|2477.27|2479.22|2477.72|2479.66|2478.16|2478.77|2477.27|0
1723573500000|2024-08-13 18:25:00|2479.23|2477.73|2479.67|2478.17|2480.1|2478.6|2479.22|2477.72|0
1723573800000|2024-08-13 18:30:00|2480.1|2478.6|2480.72|2479.22|2480.73|2479.23|2479.66|2478.16|0
1723574100000|2024-08-13 18:35:00|2480.73|2479.23|2481.17|2479.67|2481.19|2479.69|2480.73|2479.23|0
1723574400000|2024-08-13 18:40:00|2481.6|2480.1|2481.56|2480.06|2481.8|2480.3|2481.15|2479.65|0
1723574700000|2024-08-13 18:45:00|2481.55|2480.05|2482|2480.5|2482.44|2480.94|2481.54|2480.04|0
1723575000000|2024-08-13 18:50:00|2481.99|2480.49|2482.01|2480.51|2482.44|2480.94|2481.55|2480.05|0
1723575300000|2024-08-13 18:55:00|2482|2480.5|2482.01|2480.51|2482.44|2480.94|2482|2480.5|0
1723575600000|2024-08-13 19:00:00|2482|2480.5|2482.44|2480.94|2483.33|2481.83|2482|2480.5|0
1723575900000|2024-08-13 19:05:00|2482.43|2480.93|2481.55|2480.05|2482.43|2480.93|2481.53|2480.03|0
1723576200000|2024-08-13 19:10:00|2481.54|2480.04|2481.1|2479.6|2481.99|2480.49|2480.66|2479.16|0
1723576500000|2024-08-13 19:15:00|2481.11|2479.61|2481.09|2479.59|2481.55|2480.05|2480.64|2479.14|0
1723576800000|2024-08-13 19:20:00|2481.08|2479.58|2481.99|2480.49|2481.99|2480.49|2480.63|2479.13|0
1723577100000|2024-08-13 19:25:00|2481.98|2480.48|2482|2480.5|2482|2480.5|2481.54|2480.04|0
1723577400000|2024-08-13 19:30:00|2481.99|2480.49|2481.99|2480.49|2482.44|2480.94|2481.55|2480.05|0
1723577700000|2024-08-13 19:35:00|2482|2480.5|2482.29|2480.79|2482.73|2481.23|2481.84|2480.34|0
1723578000000|2024-08-13 19:40:00|2482.28|2480.78|2482.97|2481.47|2483.4|2481.9|2482.28|2480.78|0
1723578300000|2024-08-13 19:45:00|2483.4|2481.9|2484.36|2482.86|2484.38|2482.88|2482.97|2481.47|0
1723578600000|2024-08-13 19:50:00|2484.35|2482.85|2483.23|2481.73|2484.41|2482.91|2482.35|2480.85|0
1723578900000|2024-08-13 19:55:00|2483.24|2481.74|2483.52|2482.02|2484.61|2483.11|2482.78|2481.28|0
1723579200000|2024-08-13 20:00:00|2483.78|2482.28|2483.73|2482.23|2483.78|2482.28|2482.39|2480.89|0
1723579500000|2024-08-13 20:05:00|2483.64|2482.14|2483.78|2482.28|2484|2482.5|2483.15|2481.65|0
1723579800000|2024-08-13 20:10:00|2483.77|2482.27|2483.64|2482.14|2483.82|2482.32|2483.33|2481.83|0
1723580100000|2024-08-13 20:15:00|2483.55|2482.05|2483.33|2481.83|2483.55|2482.05|2483.11|2481.61|0
1723580400000|2024-08-13 20:20:00|2483.24|2481.74|2483.33|2481.83|2483.47|2481.97|2483.11|2481.61|0
1723580700000|2024-08-13 20:25:00|2483.24|2481.74|2482.71|2481.21|2483.55|2482.05|2482.48|2480.98|0
1723581000000|2024-08-13 20:30:00|2482.7|2481.2|2482.6|2481.1|2482.88|2481.38|2482.3|2480.8|0
1723581300000|2024-08-13 20:35:00|2482.56|2481.06|2482.29|2480.79|2482.6|2481.1|2482.11|2480.61|0
1723581600000|2024-08-13 20:40:00|2482.24|2480.74|2482.33|2480.83|2482.51|2481.01|2482.24|2480.74|0
1723581900000|2024-08-13 20:45:00|2482.34|2480.84|2482.29|2480.79|2482.38|2480.88|2482.11|2480.61|0
1723582200000|2024-08-13 20:50:00|2482.2|2480.7|2482.33|2480.83|2482.33|2480.83|2482.2|2480.7|0
1723582500000|2024-08-13 20:55:00|2482.34|2480.84|2482.78|2481.28|2482.87|2481.37|2482.33|2480.83|0
1723582800000|2024-08-13 21:00:00|2482.82|2481.32|2482.87|2481.37|2483|2481.5|2482.82|2481.32|0
1723583100000|2024-08-13 21:05:00|2482.91|2481.41|2482.42|2480.92|2483.05|2481.55|2482.42|2480.92|0
1723583400000|2024-08-13 21:10:00|2482.47|2480.97|2482.29|2480.79|2482.51|2481.01|2481.98|2480.48|0
1723583700000|2024-08-13 21:15:00|2482.2|2480.7|2482.14|2480.64|2482.24|2480.74|2482|2480.5|0
1723584000000|2024-08-13 21:20:00|2482.13|2480.63|2482.26|2480.76|2482.26|2480.76|2481.96|2480.46|0
1723584300000|2024-08-13 21:25:00|2482.3|2480.8|2482.43|2480.93|2482.44|2480.94|2482.16|2480.66|0
1723584600000|2024-08-13 21:30:00|2482.52|2481.02|2482.47|2480.97|2482.52|2481.02|2482.43|2480.93|0
1723584900000|2024-08-13 21:35:00|2482.43|2480.93|2482.25|2480.75|2482.47|2480.97|2482.16|2480.66|0
1723585200000|2024-08-13 21:40:00|2482.29|2480.79|2482.2|2480.7|2482.29|2480.79|2482.2|2480.7|0
1723585500000|2024-08-13 21:45:00|2482.16|2480.66|2482.29|2480.79|2482.29|2480.79|2482.16|2480.66|0
1723585800000|2024-08-13 21:50:00|2482.3|2480.8|2482.56|2481.06|2482.56|2481.06|2482.3|2480.8|0
1723586100000|2024-08-13 21:55:00|2482.57|2481.07|2482.74|2481.24|2482.87|2481.37|2482.57|2481.07|0
1723586400000|2024-08-13 22:00:00|2482.78|2481.28|2483.63|2482.13|2483.9|2482.4|2482.78|2481.28|0
1723586700000|2024-08-13 22:05:00|2483.68|2482.18|2483.63|2482.13|2483.9|2482.4|2483.54|2482.04|0
1723587000000|2024-08-13 22:10:00|2483.68|2482.18|2483.45|2481.95|2483.9|2482.4|2483.28|2481.78|0
1723587300000|2024-08-13 22:15:00|2483.41|2481.91|2482.52|2481.02|2483.5|2482|2481.98|2480.48|0
1723587600000|2024-08-13 22:20:00|2482.56|2481.06|2482.52|2481.02|2482.69|2481.19|2482.11|2480.61|0
1723587900000|2024-08-13 22:25:00|2482.51|2481.01|2482.83|2481.33|2482.83|2481.33|2482.43|2480.93|0
1723588200000|2024-08-13 22:30:00|2482.78|2481.28|2482.52|2481.02|2482.78|2481.28|2482.38|2480.88|0
1723588500000|2024-08-13 22:35:00|2482.56|2481.06|2482.38|2480.88|2482.7|2481.2|2482.25|2480.75|0
1723588800000|2024-08-13 22:40:00|2482.34|2480.84|2482.69|2481.19|2482.69|2481.19|2482.34|2480.84|0
1723589100000|2024-08-13 22:45:00|2482.65|2481.15|2482.6|2481.1|2482.7|2481.2|2482.52|2481.02|0
1723589400000|2024-08-13 22:50:00|2482.61|2481.11|2482.6|2481.1|2482.74|2481.24|2482.52|2481.02|0
1723589700000|2024-08-13 22:55:00|2482.61|2481.11|2482.7|2481.2|2482.74|2481.24|2482.6|2481.1|0
1723590000000|2024-08-13 23:00:00|2482.69|2481.19|2482.96|2481.46|2483.01|2481.51|2482.38|2480.88|0
1723590300000|2024-08-13 23:05:00|2483.01|2481.51|2482.74|2481.24|2483.05|2481.55|2482.74|2481.24|0
1723590600000|2024-08-13 23:10:00|2482.69|2481.19|2482.92|2481.42|2483.14|2481.64|2482.69|2481.19|0
1723590900000|2024-08-13 23:15:00|2482.96|2481.46|2483.37|2481.87|2483.45|2481.95|2482.96|2481.46|0
1723591200000|2024-08-13 23:20:00|2483.36|2481.86|2483.27|2481.77|2483.45|2481.95|2483.23|2481.73|0
1723591500000|2024-08-13 23:25:00|2483.28|2481.78|2483.37|2481.87|2483.45|2481.95|2483.23|2481.73|0
1723591800000|2024-08-13 23:30:00|2483.36|2481.86|2483.54|2482.04|2483.59|2482.09|2482.96|2481.46|0
1723592100000|2024-08-13 23:35:00|2483.5|2482|2483.37|2481.87|2483.5|2482|2483.14|2481.64|0
1723592400000|2024-08-13 23:40:00|2483.36|2481.86|2483.28|2481.78|2483.37|2481.87|2483.14|2481.64|0
1723592700000|2024-08-13 23:45:00|2483.27|2481.77|2483.23|2481.73|2483.5|2482|2483.05|2481.55|0
1723593000000|2024-08-13 23:50:00|2483.19|2481.69|2483.45|2481.95|2483.54|2482.04|2483.14|2481.64|0
1723593300000|2024-08-13 23:55:00|2483.37|2481.87|2483.28|2481.78|2483.54|2482.04|2483.28|2481.78|0
1723593600000|2024-08-14 00:00:00|2483.37|2481.87|2483.14|2481.64|2483.59|2482.09|2482.96|2481.46|0
1723593900000|2024-08-14 00:05:00|2483.19|2481.69|2483.23|2481.73|2483.68|2482.18|2483.05|2481.55|0
1723594200000|2024-08-14 00:10:00|2483.19|2481.69|2483.4|2481.9|2483.57|2482.07|2482.65|2481.15|0
1723594500000|2024-08-14 00:15:00|2483.39|2481.89|2483.53|2482.03|2483.54|2482.04|2481.77|2480.27|0
1723594800000|2024-08-14 00:20:00|2483.54|2482.04|2481.77|2480.27|2483.54|2482.04|2481.55|2480.05|0
1723595100000|2024-08-14 00:25:00|2481.76|2480.26|2482.64|2481.14|2483.08|2481.58|2481.76|2480.26|0
1723595400000|2024-08-14 00:30:00|2482.63|2481.13|2482.2|2480.7|2482.64|2481.14|2481.76|2480.26|0
1723595700000|2024-08-14 00:35:00|2482.21|2480.71|2482.75|2481.25|2483.08|2481.58|2482.2|2480.7|0
1723596000000|2024-08-14 00:40:00|2482.78|2481.28|2482.91|2481.41|2483.35|2481.85|2482.78|2481.28|0
1723596300000|2024-08-14 00:45:00|2482.47|2480.97|2482.05|2480.55|2482.49|2480.99|2481.6|2480.1|0
1723596600000|2024-08-14 00:50:00|2482.06|2480.56|2482.06|2480.56|2482.49|2480.99|2482.05|2480.55|0
1723596900000|2024-08-14 00:55:00|2482.05|2480.55|2481.62|2480.12|2482.06|2480.56|2481.18|2479.68|0
1723597200000|2024-08-14 01:00:00|2481.18|2479.68|2482.05|2480.55|2482.05|2480.55|2480.74|2479.24|0
1723597500000|2024-08-14 01:05:00|2482.49|2480.99|2482.93|2481.43|2483.8|2482.3|2482.49|2480.99|0
1723597800000|2024-08-14 01:10:00|2482.92|2481.42|2483.35|2481.85|2483.35|2481.85|2482.91|2481.41|0
1723598100000|2024-08-14 01:15:00|2483.34|2481.84|2482.92|2481.42|2483.35|2481.85|2482.91|2481.41|0
1723598400000|2024-08-14 01:20:00|2483.35|2481.85|2482.92|2481.42|2483.36|2481.86|2482.48|2480.98|0
1723598700000|2024-08-14 01:25:00|2482.91|2481.41|2483.79|2482.29|2483.79|2482.29|2482.91|2481.41|0
1723599000000|2024-08-14 01:30:00|2483.78|2482.28|2484.69|2483.19|2484.69|2483.19|2483.35|2481.85|0
1723599300000|2024-08-14 01:35:00|2485.13|2483.63|2485.12|2483.62|2485.13|2483.63|2484.68|2483.18|0
1723599600000|2024-08-14 01:40:00|2485.56|2484.06|2485.96|2484.46|2485.99|2484.49|2485.53|2484.03|0
1723599900000|2024-08-14 01:45:00|2485.75|2484.25|2485.96|2484.46|2485.96|2484.46|2485.08|2483.58|0
1723600200000|2024-08-14 01:50:00|2485.95|2484.45|2485.95|2484.45|2485.96|2484.46|2485.51|2484.01|0
1723600500000|2024-08-14 01:55:00|2485.73|2484.23|2485.52|2484.02|2485.96|2484.46|2485.08|2483.58|0
1723600800000|2024-08-14 02:00:00|2485.51|2484.01|2484.64|2483.14|2485.52|2484.02|2484.2|2482.7|0
1723601100000|2024-08-14 02:05:00|2484.21|2482.71|2482.46|2480.96|2484.21|2482.71|2481.58|2480.08|0
1723601400000|2024-08-14 02:10:00|2482.25|2480.75|2479.81|2478.31|2482.47|2480.97|2479.81|2478.31|0
1723601700000|2024-08-14 02:15:00|2479.38|2477.88|2480.91|2479.41|2481.14|2479.64|2479.37|2477.87|0
1723602000000|2024-08-14 02:20:00|2480.69|2479.19|2480.91|2479.41|2481.78|2480.28|2480.25|2478.75|0
1723602300000|2024-08-14 02:25:00|2481.13|2479.63|2481.56|2480.06|2482|2480.5|2480.47|2478.97|0
1723602600000|2024-08-14 02:30:00|2481.55|2480.05|2479.82|2478.32|2481.55|2480.05|2479.82|2478.32|0
1723602900000|2024-08-14 02:35:00|2480.26|2478.76|2480.7|2479.2|2481.13|2479.63|2479.39|2477.89|0
1723603200000|2024-08-14 02:40:00|2480.69|2479.19|2480.71|2479.21|2480.71|2479.21|2480.26|2478.76|0
1723603500000|2024-08-14 02:45:00|2480.7|2479.2|2481.57|2480.07|2481.58|2480.08|2480.7|2479.2|0
1723603800000|2024-08-14 02:50:00|2481.35|2479.85|2482.01|2480.51|2482.01|2480.51|2481.13|2479.63|0
1723604100000|2024-08-14 02:55:00|2481.57|2480.07|2480.71|2479.21|2481.58|2480.08|2480.71|2479.21|0
1723604400000|2024-08-14 03:00:00|2480.93|2479.43|2480.71|2479.21|2480.93|2479.43|2480.71|2479.21|0
1723604700000|2024-08-14 03:05:00|2481.14|2479.64|2480.72|2479.22|2481.15|2479.65|2480.27|2478.77|0
1723605000000|2024-08-14 03:10:00|2481.15|2479.65|2480.72|2479.22|2481.16|2479.66|2480.72|2479.22|0
1723605300000|2024-08-14 03:15:00|2481.15|2479.65|2481.59|2480.09|2481.59|2480.09|2480.72|2479.22|0
1723605600000|2024-08-14 03:20:00|2481.37|2479.87|2481.59|2480.09|2481.6|2480.1|2481.37|2479.87|0
1723605900000|2024-08-14 03:25:00|2481.6|2480.1|2481.15|2479.65|2481.6|2480.1|2481.15|2479.65|0
1723606200000|2024-08-14 03:30:00|2481.16|2479.66|2482.02|2480.52|2482.02|2480.52|2481.15|2479.65|0
1723606500000|2024-08-14 03:35:00|2481.8|2480.3|2482.01|2480.51|2482.02|2480.52|2481.57|2480.07|0
1723606800000|2024-08-14 03:40:00|2482.02|2480.52|2482.01|2480.51|2482.45|2480.95|2481.79|2480.29|0
1723607100000|2024-08-14 03:45:00|2482.02|2480.52|2482.46|2480.96|2482.46|2480.96|2482.01|2480.51|0
1723607400000|2024-08-14 03:50:00|2482.47|2480.97|2482.24|2480.74|2482.47|2480.97|2482.02|2480.52|0
1723607700000|2024-08-14 03:55:00|2482.46|2480.96|2482.45|2480.95|2482.46|2480.96|2482.01|2480.51|0
1723608000000|2024-08-14 04:00:00|2482.23|2480.73|2482.88|2481.38|2482.89|2481.39|2482.23|2480.73|0
1723608300000|2024-08-14 04:05:00|2482.89|2481.39|2484.19|2482.69|2484.19|2482.69|2482.89|2481.39|0
1723608600000|2024-08-14 04:10:00|2483.76|2482.26|2484.19|2482.69|2484.63|2483.13|2483.75|2482.25|0
1723608900000|2024-08-14 04:15:00|2483.75|2482.25|2483.83|2482.33|2484.7|2483.2|2482.97|2481.47|0
1723609200000|2024-08-14 04:20:00|2484.27|2482.77|2484.7|2483.2|2484.71|2483.21|2483.83|2482.33|0
1723609500000|2024-08-14 04:25:00|2484.71|2483.21|2485.14|2483.64|2485.57|2484.07|2484.7|2483.2|0
1723609800000|2024-08-14 04:30:00|2485.57|2484.07|2484.27|2482.77|2485.57|2484.07|2484.27|2482.77|0
1723610100000|2024-08-14 04:35:00|2484.49|2482.99|2483.84|2482.34|2484.49|2482.99|2483.84|2482.34|0
1723610400000|2024-08-14 04:40:00|2484.06|2482.56|2484.32|2482.82|2484.71|2483.21|2484.06|2482.56|0
1723610700000|2024-08-14 04:45:00|2484.31|2482.81|2484.32|2482.82|2484.32|2482.82|2483.88|2482.38|0
1723611000000|2024-08-14 04:50:00|2484.31|2482.81|2484.31|2482.81|2484.32|2482.82|2483.87|2482.37|0
1723611300000|2024-08-14 04:55:00|2484.3|2482.8|2484.74|2483.24|2484.74|2483.24|2484.3|2482.8|0
1723611600000|2024-08-14 05:00:00|2484.73|2483.23|2484.73|2483.23|2484.74|2483.24|2483.86|2482.36|0
1723611900000|2024-08-14 05:05:00|2484.74|2483.24|2484.3|2482.8|2484.74|2483.24|2484.3|2482.8|0
1723612200000|2024-08-14 05:10:00|2484.31|2482.81|2483.87|2482.37|2484.52|2483.02|2483.87|2482.37|0
1723612500000|2024-08-14 05:15:00|2483.44|2481.94|2483.45|2481.95|2483.45|2481.95|2483.01|2481.51|0
1723612800000|2024-08-14 05:20:00|2483.44|2481.94|2483.44|2481.94|2483.45|2481.95|2483.44|2481.94|0
1723613100000|2024-08-14 05:25:00|2483.43|2481.93|2483.87|2482.37|2483.87|2482.37|2483.43|2481.93|0
1723613400000|2024-08-14 05:30:00|2484.3|2482.8|2484.78|2483.28|2484.78|2483.28|2484.08|2482.58|0
1723613700000|2024-08-14 05:35:00|2485.22|2483.72|2484.36|2482.86|2485.65|2484.15|2484.34|2482.84|0
1723614000000|2024-08-14 05:40:00|2484.79|2483.29|2485.23|2483.73|2485.23|2483.73|2483.92|2482.42|0
1723614300000|2024-08-14 05:45:00|2485.24|2483.74|2486.57|2485.07|2487.45|2485.95|2485.23|2483.73|0
1723614600000|2024-08-14 05:50:00|2486.56|2485.06|2485.7|2484.2|2486.57|2485.07|2485.7|2484.2|0
1723614900000|2024-08-14 05:55:00|2485.27|2483.77|2484.85|2483.35|2485.71|2484.21|2484.41|2482.91|0
1723615200000|2024-08-14 06:00:00|2483.77|2482.27|2489.85|2488.35|2489.85|2488.35|2483.55|2482.05|0
1723615500000|2024-08-14 06:05:00|2489.84|2488.34|2486.32|2484.82|2490.28|2488.78|2486.1|2484.6|0
1723615800000|2024-08-14 06:10:00|2485.89|2484.39|2486.31|2484.81|2486.75|2485.25|2485.88|2484.38|0
1723616100000|2024-08-14 06:15:00|2485.88|2484.38|2486.78|2485.28|2487.64|2486.14|2485.45|2483.95|0
1723616400000|2024-08-14 06:20:00|2487.21|2485.71|2487.22|2485.72|2488.08|2486.58|2486.78|2485.28|0
1723616700000|2024-08-14 06:25:00|2487.23|2485.73|2488.05|2486.55|2488.93|2487.43|2487.23|2485.73|0
1723617000000|2024-08-14 06:30:00|2488.06|2486.56|2486.99|2485.59|2488.62|2487.22|2485.37|2483.97|55
1723617300000|2024-08-14 06:35:00|2486.87|2485.47|2487.37|2485.97|2487.37|2485.97|2486.74|2485.34|1
1723617600000|2024-08-14 06:40:00|2486.99|2485.59|2487.12|2485.72|2487.62|2486.22|2486.99|2485.59|9
1723617900000|2024-08-14 06:45:00|2487.24|2485.84|2486.74|2485.34|2487.24|2485.84|2486.74|2485.34|6
1723618200000|2024-08-14 06:50:00|2486.62|2485.22|2486.99|2485.59|2486.99|2485.59|2486.62|2485.22|6
1723618500000|2024-08-14 06:55:00|2487.04|2485.54|2486.6|2485.1|2487.91|2486.41|2486.17|2484.67|0
1723618800000|2024-08-14 07:00:00|2486.61|2485.11|2488.17|2487.67|2490.54|2490.04|2486.61|2485.11|2963
1723619100000|2024-08-14 07:05:00|2488.04|2487.54|2487.42|2486.92|2489.92|2489.42|2486.92|2486.42|1086
1723619400000|2024-08-14 07:10:00|2487.54|2487.04|2487.92|2487.42|2488.42|2487.92|2485.42|2484.92|3064
1723619700000|2024-08-14 07:15:00|2488.17|2487.67|2489.42|2488.92|2489.79|2489.29|2486.17|2485.67|3722
1723620000000|2024-08-14 07:20:00|2489.67|2489.17|2490.92|2490.42|2490.92|2490.42|2489.42|2488.92|1216
1723620300000|2024-08-14 07:25:00|2491.04|2490.54|2493.04|2492.54|2493.04|2492.54|2491.04|2490.54|2170
1723620600000|2024-08-14 07:30:00|2493.17|2492.67|2493.42|2492.92|2494.42|2493.92|2492.42|2491.92|1747
1723620900000|2024-08-14 07:35:00|2493.67|2493.17|2493.42|2492.92|2494.67|2494.17|2493.17|2492.67|1126
1723621200000|2024-08-14 07:40:00|2493.35|2492.85|2493.1|2492.6|2494.6|2494.1|2492.97|2492.47|1254
1723621500000|2024-08-14 07:45:00|2493.22|2492.72|2493.85|2493.35|2494.35|2493.85|2491.85|2491.35|807
1723621800000|2024-08-14 07:50:00|2493.97|2493.47|2492.35|2491.85|2495.35|2494.85|2491.6|2491.1|4734
1723622100000|2024-08-14 07:55:00|2492.47|2491.97|2491.85|2491.35|2493.1|2492.6|2491.85|2491.35|979
1723622400000|2024-08-14 08:00:00|2491.97|2491.47|2490.97|2490.47|2492.35|2491.85|2490.6|2490.1|642
1723622700000|2024-08-14 08:05:00|2491.35|2490.85|2491.6|2491.1|2492.85|2492.35|2491.1|2490.6|465
1723623000000|2024-08-14 08:10:00|2491.72|2491.22|2492.85|2492.35|2492.97|2492.47|2491.35|2490.85|1075
1723623300000|2024-08-14 08:15:00|2492.6|2492.1|2492.72|2492.22|2493.6|2493.1|2492.1|2491.6|1126
1723623600000|2024-08-14 08:20:00|2492.6|2492.1|2493.22|2492.72|2493.6|2493.1|2491.72|2491.22|689
1723623900000|2024-08-14 08:25:00|2493.35|2492.85|2492.85|2492.35|2494.1|2493.6|2492.35|2491.85|1056
1723624200000|2024-08-14 08:30:00|2493.1|2492.6|2494.72|2494.22|2495.35|2494.85|2492.85|2492.35|602
1723624500000|2024-08-14 08:35:00|2494.6|2494.1|2494.1|2493.6|2494.85|2494.35|2493.1|2492.6|689
1723624800000|2024-08-14 08:40:00|2494.22|2493.72|2494.85|2494.35|2494.85|2494.35|2494.1|2493.6|435
1723625100000|2024-08-14 08:45:00|2494.97|2494.47|2492.35|2491.85|2494.97|2494.47|2492.1|2491.6|3237
1723625400000|2024-08-14 08:50:00|2492.47|2491.97|2493.85|2493.35|2493.85|2493.35|2492.35|2491.85|565
1723625700000|2024-08-14 08:55:00|2494.1|2493.6|2494.72|2494.22|2495.1|2494.6|2494.1|2493.6|421
1723626000000|2024-08-14 09:00:00|2494.35|2493.85|2492.97|2492.47|2494.6|2494.1|2492.6|2492.1|1106
1723626300000|2024-08-14 09:05:00|2493.1|2492.6|2493.35|2492.85|2493.6|2493.1|2492.6|2492.1|16026
1723626600000|2024-08-14 09:10:00|2493.22|2492.72|2492.72|2492.22|2493.47|2492.97|2492.6|2492.1|264
1723626900000|2024-08-14 09:15:00|2492.6|2492.1|2492.72|2492.22|2492.85|2492.35|2491.85|2491.35|1347
1723627200000|2024-08-14 09:20:00|2492.85|2492.35|2491.22|2490.72|2493.72|2493.22|2491.22|2490.72|1238
1723627500000|2024-08-14 09:25:00|2491.35|2490.85|2489.72|2489.22|2491.35|2490.85|2489.1|2488.6|1113
1723627800000|2024-08-14 09:30:00|2489.97|2489.47|2488.85|2488.35|2490.35|2489.85|2488.6|2488.1|2374
1723628100000|2024-08-14 09:35:00|2489.1|2488.6|2488.97|2488.47|2489.85|2489.35|2488.6|2488.1|288
1723628400000|2024-08-14 09:40:00|2489.1|2488.6|2488.35|2487.85|2489.35|2488.85|2488.35|2487.85|540
1723628700000|2024-08-14 09:45:00|2488.1|2487.6|2488.47|2487.97|2488.85|2488.35|2487.85|2487.35|453
1723629000000|2024-08-14 09:50:00|2488.6|2488.1|2488.85|2488.35|2489.85|2489.35|2488.47|2487.97|628
1723629300000|2024-08-14 09:55:00|2488.97|2488.47|2488.72|2488.22|2489.1|2488.6|2488.1|2487.6|344
1723629600000|2024-08-14 10:00:00|2488.85|2488.35|2489.35|2488.85|2489.6|2489.1|2488.35|2487.85|447
1723629900000|2024-08-14 10:05:00|2489.1|2488.6|2488.22|2487.72|2489.35|2488.85|2488.1|2487.6|484
1723630200000|2024-08-14 10:10:00|2488.35|2487.85|2487.1|2486.6|2488.35|2487.85|2487.1|2486.6|1425
1723630500000|2024-08-14 10:15:00|2487.35|2486.85|2487.1|2486.6|2487.85|2487.35|2487.1|2486.6|336
1723630800000|2024-08-14 10:20:00|2487.35|2486.85|2487.85|2487.35|2487.85|2487.35|2486.35|2485.85|692
1723631100000|2024-08-14 10:25:00|2487.6|2487.1|2487.1|2486.6|2487.85|2487.35|2486.97|2486.47|357
1723631400000|2024-08-14 10:30:00|2487.22|2486.72|2487.35|2486.85|2488.35|2487.85|2486.85|2486.35|845
1723631700000|2024-08-14 10:35:00|2487.1|2486.6|2487.85|2487.35|2488.6|2488.1|2487.1|2486.6|286
1723632000000|2024-08-14 10:40:00|2487.72|2487.22|2488.85|2488.35|2488.97|2488.47|2487.72|2487.22|398
1723632300000|2024-08-14 10:45:00|2489.1|2488.6|2489.72|2489.22|2490.35|2489.85|2488.85|2488.35|1368
1723632600000|2024-08-14 10:50:00|2489.6|2489.1|2488.97|2488.47|2490.1|2489.6|2488.85|2488.35|294
1723632900000|2024-08-14 10:55:00|2489.1|2488.6|2488.6|2488.1|2489.6|2489.1|2488.35|2487.85|236
1723633200000|2024-08-14 11:00:00|2488.72|2488.22|2488.1|2487.6|2489.35|2488.85|2488.1|2487.6|927
1723633500000|2024-08-14 11:05:00|2488.22|2487.72|2487.6|2487.1|2488.22|2487.72|2487.1|2486.6|347
1723633800000|2024-08-14 11:10:00|2487.72|2487.22|2486.97|2486.47|2487.72|2487.22|2486.85|2486.35|2777
1723634100000|2024-08-14 11:15:00|2486.85|2486.35|2486.35|2485.85|2487.35|2486.85|2486.35|2485.85|978
1723634400000|2024-08-14 11:20:00|2486.1|2485.6|2486.72|2486.22|2487.1|2486.6|2486.1|2485.6|1019
1723634700000|2024-08-14 11:25:00|2486.85|2486.35|2486.35|2485.85|2487.35|2486.85|2486.1|2485.6|405
1723635000000|2024-08-14 11:30:00|2486.22|2485.72|2486.1|2485.6|2487.35|2486.85|2485.85|2485.35|1683
1723635300000|2024-08-14 11:35:00|2485.85|2485.35|2487.72|2487.22|2487.85|2487.35|2485.22|2484.72|730
1723635600000|2024-08-14 11:40:00|2487.89|2487.39|2488.27|2487.77|2488.89|2488.39|2487.89|2487.39|336
1723635900000|2024-08-14 11:45:00|2488.02|2487.52|2488.52|2488.02|2489.02|2488.52|2487.77|2487.27|243
1723636200000|2024-08-14 11:50:00|2488.27|2487.77|2488.39|2487.89|2489.02|2488.52|2487.89|2487.39|211
1723636500000|2024-08-14 11:55:00|2488.27|2487.77|2488.52|2488.02|2489.02|2488.52|2488.27|2487.77|2256
1723636800000|2024-08-14 12:00:00|2488.39|2487.89|2489.27|2488.77|2489.27|2488.77|2487.77|2487.27|865
1723637100000|2024-08-14 12:05:00|2489.52|2489.02|2488.64|2488.14|2489.52|2489.02|2488.39|2487.89|193
1723637400000|2024-08-14 12:10:00|2488.52|2488.02|2487.27|2486.77|2489.02|2488.52|2487.27|2486.77|447
1723637700000|2024-08-14 12:15:00|2487.39|2486.89|2487.02|2486.52|2487.77|2487.27|2486.64|2486.14|369
1723638000000|2024-08-14 12:20:00|2487.14|2486.64|2487.02|2486.52|2488.02|2487.52|2485.64|2485.14|376
1723638300000|2024-08-14 12:25:00|2486.89|2486.39|2487.77|2487.27|2488.39|2487.89|2486.89|2486.39|2415
1723638600000|2024-08-14 12:30:00|2488.02|2487.52|2487.52|2487.02|2494.14|2493.64|2487.14|2486.64|2087
1723638900000|2024-08-14 12:35:00|2487.39|2486.89|2489.77|2489.27|2490.27|2489.77|2486.02|2485.52|765
1723639200000|2024-08-14 12:40:00|2489.64|2489.14|2491.39|2490.89|2491.52|2491.02|2486.89|2486.39|1590
1723639500000|2024-08-14 12:45:00|2491.52|2491.02|2492.02|2491.52|2492.52|2492.02|2490.77|2490.27|656
1723639800000|2024-08-14 12:50:00|2491.77|2491.27|2492.52|2492.02|2492.77|2492.27|2490.77|2490.27|483
1723640100000|2024-08-14 12:55:00|2492.39|2491.89|2493.14|2492.64|2493.27|2492.77|2492.02|2491.52|422
1723640400000|2024-08-14 13:00:00|2493.27|2492.77|2493.27|2492.77|2494.77|2494.27|2493.02|2492.52|836
1723640700000|2024-08-14 13:05:00|2493.14|2492.64|2491.77|2491.27|2493.77|2493.27|2491.52|2491.02|440
1723641000000|2024-08-14 13:10:00|2491.64|2491.14|2492.77|2492.27|2493.77|2493.27|2491.64|2491.14|288
1723641300000|2024-08-14 13:15:00|2493.02|2492.52|2493.89|2493.39|2494.02|2493.52|2492.27|2491.77|754
1723641600000|2024-08-14 13:20:00|2494.02|2493.52|2495.89|2495.39|2496.02|2495.52|2494.02|2493.52|583
1723641900000|2024-08-14 13:25:00|2496.02|2495.52|2495.52|2495.02|2496.27|2495.77|2494.27|2493.77|562
1723642200000|2024-08-14 13:30:00|2495.64|2495.14|2494.27|2493.77|2497.27|2496.77|2494.14|2493.64|669
1723642500000|2024-08-14 13:35:00|2494.14|2493.64|2494.27|2493.77|2495.14|2494.64|2493.27|2492.77|711
1723642800000|2024-08-14 13:40:00|2494.02|2493.52|2490.02|2489.52|2494.52|2494.02|2489.52|2489.02|1194
1723643100000|2024-08-14 13:45:00|2490.27|2489.77|2488.77|2488.27|2490.77|2490.27|2488.27|2487.77|1527
1723643400000|2024-08-14 13:50:00|2488.89|2488.39|2489.02|2488.52|2490.52|2490.02|2488.14|2487.64|1215
1723643700000|2024-08-14 13:55:00|2488.89|2488.39|2487.52|2487.02|2489.39|2488.89|2487.52|2487.02|1315
1723644000000|2024-08-14 14:00:00|2487.77|2487.27|2488.14|2487.64|2489.02|2488.52|2486.52|2486.02|1635
1723644300000|2024-08-14 14:05:00|2487.77|2487.27|2488.27|2487.77|2488.27|2487.77|2486.27|2485.77|832
1723644600000|2024-08-14 14:10:00|2488.52|2488.02|2487.52|2487.02|2488.52|2488.02|2485.77|2485.27|2277
1723644900000|2024-08-14 14:15:00|2487.27|2486.77|2490.02|2489.52|2490.14|2489.64|2486.77|2486.27|909
1723645200000|2024-08-14 14:20:00|2489.77|2489.27|2489.77|2489.27|2491.02|2490.52|2488.52|2488.02|717
1723645500000|2024-08-14 14:25:00|2489.52|2489.02|2490.52|2490.02|2491.02|2490.52|2489.02|2488.52|943
1723645800000|2024-08-14 14:30:00|2490.27|2489.77|2484.52|2484.02|2490.77|2490.27|2484.52|2484.02|1183
1723646100000|2024-08-14 14:35:00|2484.64|2484.14|2487.27|2486.77|2487.52|2487.02|2484.52|2484.02|1100
1723646400000|2024-08-14 14:40:00|2487.14|2486.64|2488.02|2487.52|2489.14|2488.64|2487.02|2486.52|1437
1723646700000|2024-08-14 14:45:00|2488.14|2487.64|2490.39|2489.89|2490.52|2490.02|2487.77|2487.27|1581
1723647000000|2024-08-14 14:50:00|2490.52|2490.02|2490.39|2489.89|2490.52|2490.02|2489.02|2488.52|961
1723647300000|2024-08-14 14:55:00|2490.27|2489.77|2492.02|2491.52|2492.52|2492.02|2490.27|2489.77|854
1723647600000|2024-08-14 15:00:00|2492.27|2491.77|2493.02|2492.52|2493.27|2492.77|2492.14|2491.64|819
1723647900000|2024-08-14 15:05:00|2493.14|2492.64|2491.77|2491.27|2493.39|2492.89|2491.64|2491.14|601
1723648200000|2024-08-14 15:10:00|2491.89|2491.39|2493.27|2492.77|2493.27|2492.77|2491.77|2491.27|1120
1723648500000|2024-08-14 15:15:00|2493.39|2492.89|2494.52|2494.02|2494.52|2494.02|2493.02|2492.52|1252
1723648800000|2024-08-14 15:20:00|2494.77|2494.27|2493.77|2492.27|2494.77|2494.27|2492.77|2492.26|3177
1723649100000|2024-08-14 15:25:00|2493.76|2492.26|2494.67|2493.17|2494.67|2493.17|2493.76|2492.26|1096
1723649400000|2024-08-14 15:30:00|2494.68|2493.18|2497.09|2495.69|2497.72|2496.32|2494.67|2493.17|1020
1723649700000|2024-08-14 15:35:00|2497.22|2495.82|2498.97|2497.57|2498.97|2497.57|2496.97|2495.57|147
1723650000000|2024-08-14 15:40:00|2499.09|2497.69|2497.84|2496.44|2499.47|2498.07|2497.72|2496.32|163
1723650300000|2024-08-14 15:45:00|2497.97|2496.57|2499.09|2497.69|2499.22|2497.82|2497.84|2496.44|45
1723650600000|2024-08-14 15:50:00|2498.97|2497.57|2499.09|2497.69|2499.22|2497.82|2498.47|2497.07|2209
1723650900000|2024-08-14 15:55:00|2499.47|2498.07|2500.64|2499.14|2500.97|2499.57|2499.34|2497.94|43
1723651200000|2024-08-14 16:00:00|2500.63|2499.13|2501.11|2499.61|2501.11|2499.61|2500.19|2498.69|0
1723651500000|2024-08-14 16:05:00|2501.04|2499.54|2500.64|2499.14|2501.98|2500.48|2500.64|2499.14|0
1723651800000|2024-08-14 16:10:00|2500.63|2499.13|2500.63|2499.13|2501.53|2500.03|2500.18|2498.68|0
1723652100000|2024-08-14 16:15:00|2500.85|2499.35|2499.26|2497.76|2501.51|2500.01|2499.24|2497.74|0
1723652400000|2024-08-14 16:20:00|2499.27|2497.77|2496.25|2494.75|2499.72|2498.22|2494.92|2493.42|0
1723652700000|2024-08-14 16:25:00|2496.04|2494.54|2495.52|2494.02|2496.41|2494.91|2494.45|2492.95|0
1723653000000|2024-08-14 16:30:00|2495.51|2494.01|2496.84|2495.34|2497.29|2495.79|2495.07|2493.57|0
1723653300000|2024-08-14 16:35:00|2497.06|2495.56|2497.73|2496.23|2498.17|2496.67|2496.38|2494.88|0
1723653600000|2024-08-14 16:40:00|2497.72|2496.22|2495.02|2493.52|2498.18|2496.68|2495.01|2493.51|0
1723653900000|2024-08-14 16:45:00|2495.24|2493.74|2495.48|2493.98|2496.35|2494.85|2494.56|2493.06|0
1723654200000|2024-08-14 16:50:00|2495.49|2493.99|2496.86|2495.36|2497.29|2495.79|2495.48|2493.98|0
1723654500000|2024-08-14 16:55:00|2496.85|2495.35|2497.3|2495.8|2497.31|2495.81|2496.4|2494.9|0
1723654800000|2024-08-14 17:00:00|2497.29|2495.79|2496.41|2494.91|2497.29|2495.79|2495.96|2494.46|0
1723655100000|2024-08-14 17:05:00|2496.42|2494.92|2497.31|2495.81|2498.21|2496.71|2496.42|2494.92|0
1723655400000|2024-08-14 17:10:00|2497.53|2496.03|2496.41|2494.91|2497.75|2496.25|2495.06|2493.56|0
1723655700000|2024-08-14 17:15:00|2496.85|2495.35|2496.86|2495.36|2497.31|2495.81|2495.97|2494.47|0
1723656000000|2024-08-14 17:20:00|2496.85|2495.35|2495.99|2494.49|2496.87|2495.37|2495.96|2494.46|0
1723656300000|2024-08-14 17:25:00|2496.21|2494.71|2496.44|2494.94|2496.87|2495.37|2495.52|2494.02|0
1723656600000|2024-08-14 17:30:00|2496.43|2494.93|2496.89|2495.39|2497.34|2495.84|2496.42|2494.92|0
1723656900000|2024-08-14 17:35:00|2496.9|2495.4|2496|2494.5|2497.34|2495.84|2495.77|2494.27|0
1723657200000|2024-08-14 17:40:00|2496.01|2494.51|2496.44|2494.94|2496.89|2495.39|2495.54|2494.04|0
1723657500000|2024-08-14 17:45:00|2496.43|2494.93|2497.33|2495.83|2497.33|2495.83|2496|2494.5|0
1723657800000|2024-08-14 17:50:00|2497.32|2495.82|2497.76|2496.26|2497.77|2496.27|2496.43|2494.93|0
1723658100000|2024-08-14 17:55:00|2497.55|2496.05|2497.31|2495.81|2498.21|2496.71|2497.31|2495.81|0
1723658400000|2024-08-14 18:00:00|2496.87|2495.37|2496.41|2494.91|2497.09|2495.59|2495.51|2494.01|0
1723658700000|2024-08-14 18:05:00|2496.42|2494.92|2496.41|2494.91|2496.87|2495.37|2495.97|2494.47|0
1723659000000|2024-08-14 18:10:00|2496.19|2494.69|2496.41|2494.91|2496.86|2495.36|2495.97|2494.47|0
1723659300000|2024-08-14 18:15:00|2496.42|2494.92|2495.97|2494.47|2496.87|2495.37|2495.97|2494.47|0
1723659600000|2024-08-14 18:20:00|2495.98|2494.48|2496.01|2494.51|2496.89|2495.39|2495.97|2494.47|0
1723659900000|2024-08-14 18:25:00|2496.44|2494.94|2496.89|2495.39|2496.89|2495.39|2496|2494.5|0
1723660200000|2024-08-14 18:30:00|2496.88|2495.38|2496.9|2495.4|2497.33|2495.83|2496.44|2494.94|0
1723660500000|2024-08-14 18:35:00|2496.89|2495.39|2497.3|2495.8|2497.34|2495.84|2496.44|2494.94|0
1723660800000|2024-08-14 18:40:00|2497.31|2495.81|2497.74|2496.24|2497.76|2496.26|2497.29|2495.79|0
1723661100000|2024-08-14 18:45:00|2497.31|2495.81|2497.74|2496.24|2498.19|2496.69|2497.29|2495.79|0
1723661400000|2024-08-14 18:50:00|2497.73|2496.23|2499.07|2497.57|2499.07|2497.57|2497.73|2496.23|0
1723661700000|2024-08-14 18:55:00|2499.08|2497.58|2499.98|2498.48|2500.42|2498.92|2499.07|2497.57|0
1723662000000|2024-08-14 19:00:00|2499.97|2498.47|2499.96|2498.46|2499.98|2498.48|2499.3|2497.8|0
1723662300000|2024-08-14 19:05:00|2499.95|2498.45|2499.51|2498.01|2500.42|2498.92|2499.51|2498.01|0
1723662600000|2024-08-14 19:10:00|2499.52|2498.02|2497.25|2495.75|2499.95|2498.45|2496.8|2495.3|0
1723662900000|2024-08-14 19:15:00|2497.68|2496.18|2497.7|2496.2|2498.14|2496.64|2497.23|2495.73|0
1723663200000|2024-08-14 19:20:00|2497.27|2495.77|2497.71|2496.21|2498.15|2496.65|2496.81|2495.31|0
1723663500000|2024-08-14 19:25:00|2497.93|2496.43|2497.26|2495.76|2498.15|2496.65|2497.26|2495.76|0
1723663800000|2024-08-14 19:30:00|2497.25|2495.75|2497.23|2495.73|2498.14|2496.64|2497.23|2495.73|0
1723664100000|2024-08-14 19:35:00|2497.24|2495.74|2497.7|2496.2|2498.13|2496.63|2497.22|2495.72|0
1723664400000|2024-08-14 19:40:00|2497.71|2496.21|2498.16|2496.66|2498.17|2496.67|2497.69|2496.19|0
1723664700000|2024-08-14 19:45:00|2498.17|2496.67|2499.05|2497.55|2499.05|2497.55|2498.14|2496.64|0
1723665000000|2024-08-14 19:50:00|2499.07|2497.57|2499.97|2498.47|2500.41|2498.91|2498.58|2497.08|0
1723665300000|2024-08-14 19:55:00|2500.19|2498.69|2499.71|2498.21|2500.86|2499.36|2499.49|2497.99|0
1723665600000|2024-08-14 20:00:00|2499.7|2498.2|2500.48|2498.98|2500.71|2499.21|2499.1|2497.6|0
1723665900000|2024-08-14 20:05:00|2500.53|2499.03|2501.58|2500.08|2501.76|2500.26|2500.26|2498.76|0
1723666200000|2024-08-14 20:10:00|2501.67|2500.17|2502.16|2500.66|2502.21|2500.71|2501.58|2500.08|0
1723666500000|2024-08-14 20:15:00|2502.21|2500.71|2501.89|2500.39|2502.38|2500.88|2501.85|2500.35|0
1723666800000|2024-08-14 20:20:00|2501.98|2500.48|2501.75|2500.25|2502.07|2500.57|2501.57|2500.07|0
1723667100000|2024-08-14 20:25:00|2501.84|2500.34|2501.75|2500.25|2501.84|2500.34|2501.66|2500.16|0
1723667400000|2024-08-14 20:30:00|2501.7|2500.2|2501.21|2499.71|2501.84|2500.34|2501.03|2499.53|0
1723667700000|2024-08-14 20:35:00|2501.12|2499.62|2501.12|2499.62|2501.34|2499.84|2500.99|2499.49|0
1723668000000|2024-08-14 20:40:00|2501.21|2499.71|2501.26|2499.76|2501.43|2499.93|2501.21|2499.71|0
1723668300000|2024-08-14 20:45:00|2501.34|2499.84|2501.34|2499.84|2501.43|2499.93|2501.21|2499.71|0
1723668600000|2024-08-14 20:50:00|2501.26|2499.76|2501.34|2499.84|2501.43|2499.93|2501.03|2499.53|0
1723668900000|2024-08-14 20:55:00|2501.3|2499.8|2501.16|2499.66|2501.3|2499.8|2500.9|2499.4|0
1723669200000|2024-08-14 21:00:00|2501.08|2499.58|2501.15|2499.65|2501.3|2499.8|2501.03|2499.53|0
1723669500000|2024-08-14 21:05:00|2501.28|2499.78|2501.28|2499.78|2501.55|2500.05|2501.23|2499.73|0
1723669800000|2024-08-14 21:10:00|2501.29|2499.79|2501.28|2499.78|2501.73|2500.23|2501.28|2499.78|0
1723670100000|2024-08-14 21:15:00|2501.19|2499.69|2501.06|2499.56|2501.19|2499.69|2501.01|2499.51|0
1723670400000|2024-08-14 21:20:00|2501.1|2499.6|2501.01|2499.51|2501.1|2499.6|2501.01|2499.51|0
1723670700000|2024-08-14 21:25:00|2501.06|2499.56|2501.01|2499.51|2501.06|2499.56|2500.97|2499.47|0
1723671300000|2024-08-14 21:35:00|2500.97|2499.47|2500.97|2499.47|2500.97|2499.47|2500.97|2499.47|0
1723671600000|2024-08-14 21:40:00|2501.01|2499.51|2501.06|2499.56|2501.06|2499.56|2501.01|2499.51|0
1723671900000|2024-08-14 21:45:00|2501.19|2499.69|2501.19|2499.69|2501.23|2499.73|2501.06|2499.56|0
1723672200000|2024-08-14 21:50:00|2501.1|2499.6|2501.32|2499.82|2501.41|2499.91|2501.1|2499.6|0
1723672500000|2024-08-14 21:55:00|2501.33|2499.83|2501.37|2499.87|2501.46|2499.96|2501.19|2499.69|0
1723672800000|2024-08-14 22:00:00|2501.36|2499.86|2501.1|2499.6|2501.5|2500|2500.56|2499.06|0
1723673100000|2024-08-14 22:05:00|2501.14|2499.64|2500.97|2499.47|2501.23|2499.73|2500.65|2499.15|0
1723673400000|2024-08-14 22:10:00|2501.01|2499.51|2500.92|2499.42|2501.32|2499.82|2500.88|2499.38|0
1723673700000|2024-08-14 22:15:00|2500.97|2499.47|2500.97|2499.47|2501.01|2499.51|2500.47|2498.97|0
1723674000000|2024-08-14 22:20:00|2500.96|2499.46|2500.34|2498.84|2500.96|2499.46|2500.25|2498.75|0
1723674300000|2024-08-14 22:25:00|2500.29|2498.79|2499.8|2498.3|2500.29|2498.79|2499.53|2498.03|0
1723674600000|2024-08-14 22:30:00|2499.85|2498.35|2499.98|2498.48|2500.03|2498.53|2499.85|2498.35|0
1723674900000|2024-08-14 22:35:00|2500.03|2498.53|2500.16|2498.66|2500.29|2498.79|2499.85|2498.35|0
1723675200000|2024-08-14 22:40:00|2500.25|2498.75|2500.07|2498.57|2500.56|2499.06|2500.03|2498.53|0
1723675500000|2024-08-14 22:45:00|2500.03|2498.53|2500.25|2498.75|2500.34|2498.84|2500.03|2498.53|0
1723675800000|2024-08-14 22:50:00|2500.29|2498.79|2500.25|2498.75|2500.56|2499.06|2500.12|2498.62|0
1723676100000|2024-08-14 22:55:00|2500.34|2498.84|2500.25|2498.75|2500.38|2498.88|2500.12|2498.62|0
1723676400000|2024-08-14 23:00:00|2500.29|2498.79|2500.88|2499.38|2500.97|2499.47|2500.29|2498.79|0
1723676700000|2024-08-14 23:05:00|2500.97|2499.47|2500.92|2499.42|2501.14|2499.64|2500.88|2499.38|0
1723677000000|2024-08-14 23:10:00|2500.97|2499.47|2500.91|2499.41|2500.97|2499.47|2500.87|2499.37|0
1723677300000|2024-08-14 23:15:00|2500.87|2499.37|2501.02|2499.52|2501.43|2499.93|2500.78|2499.28|0
1723677600000|2024-08-14 23:20:00|2501.07|2499.57|2501.02|2499.52|2501.11|2499.61|2500.93|2499.43|0
1723677900000|2024-08-14 23:25:00|2500.93|2499.43|2500.84|2499.34|2500.93|2499.43|2500.8|2499.3|0
1723678200000|2024-08-14 23:30:00|2500.8|2499.3|2499.86|2498.36|2500.8|2499.3|2499.55|2498.05|0
1723678500000|2024-08-14 23:35:00|2499.9|2498.4|2499.95|2498.45|2500.13|2498.63|2499.72|2498.22|0
1723678800000|2024-08-14 23:40:00|2499.9|2498.4|2499.95|2498.45|2500.04|2498.54|2499.77|2498.27|0
1723679100000|2024-08-14 23:45:00|2499.86|2498.36|2499.37|2497.87|2499.9|2498.4|2498.83|2497.33|0
1723679400000|2024-08-14 23:50:00|2499.36|2497.86|2499.37|2497.87|2499.37|2497.87|2499.1|2497.6|0
1723679700000|2024-08-14 23:55:00|2499.36|2497.86|2499.46|2497.96|2499.77|2498.27|2499.32|2497.82|0
1723680000000|2024-08-15 00:00:00|2499.63|2498.13|2499.55|2498.05|2500.26|2498.76|2499.55|2498.05|0
1723680300000|2024-08-15 00:05:00|2499.54|2498.04|2500.08|2498.58|2500.4|2498.9|2499.46|2497.96|0
1723680600000|2024-08-15 00:10:00|2500.13|2498.63|2500.83|2499.33|2500.83|2499.33|2499.99|2498.49|0
1723680900000|2024-08-15 00:15:00|2500.87|2499.37|2499.54|2498.04|2500.96|2499.46|2498.22|2496.72|0
1723681200000|2024-08-15 00:20:00|2499.55|2498.05|2501.3|2499.8|2501.31|2499.81|2499.1|2497.6|0
1723681500000|2024-08-15 00:25:00|2500.86|2499.36|2500.63|2499.13|2501.3|2499.8|2499.98|2498.48|0
1723681800000|2024-08-15 00:30:00|2500.85|2499.35|2500.43|2498.93|2500.85|2499.35|2499.54|2498.04|0
1723682100000|2024-08-15 00:35:00|2500.86|2499.36|2501.31|2499.81|2501.31|2499.81|2500.43|2498.93|0
1723682400000|2024-08-15 00:40:00|2501.1|2499.6|2500.87|2499.37|2501.32|2499.82|2500.87|2499.37|0
1723682700000|2024-08-15 00:45:00|2501.31|2499.81|2501.31|2499.81|2501.32|2499.82|2500.87|2499.37|0
1723683000000|2024-08-15 00:50:00|2501.32|2499.82|2502.63|2501.13|2503.07|2501.57|2501.32|2499.82|0
1723683300000|2024-08-15 00:55:00|2502.2|2500.7|2501.75|2500.25|2502.63|2501.13|2501.75|2500.25|0
1723683600000|2024-08-15 01:00:00|2501.76|2500.26|2501.76|2500.26|2501.76|2500.26|2500.88|2499.38|0
1723683900000|2024-08-15 01:05:00|2501.75|2500.25|2502.19|2500.69|2503.51|2502.01|2501.75|2500.25|0
1723684200000|2024-08-15 01:10:00|2502.2|2500.7|2501.76|2500.26|2502.64|2501.14|2501.75|2500.25|0
1723684500000|2024-08-15 01:15:00|2501.75|2500.25|2501.32|2499.82|2502.2|2500.7|2501.31|2499.81|0
1723684800000|2024-08-15 01:20:00|2501.75|2500.25|2502.19|2500.69|2502.19|2500.69|2501.32|2499.82|0
1723685100000|2024-08-15 01:25:00|2501.97|2500.47|2501.74|2500.24|2502.19|2500.69|2500.87|2499.37|0
1723685400000|2024-08-15 01:30:00|2501.52|2500.02|2501.75|2500.25|2502.19|2500.69|2501.3|2499.8|0
1723685700000|2024-08-15 01:35:00|2501.74|2500.24|2501.76|2500.26|2502.19|2500.69|2501.09|2499.59|0
1723686000000|2024-08-15 01:40:00|2501.75|2500.25|2502.64|2501.14|2503.08|2501.58|2501.75|2500.25|0
1723686300000|2024-08-15 01:45:00|2502.86|2501.36|2503.07|2501.57|2503.08|2501.58|2502.2|2500.7|0
1723686600000|2024-08-15 01:50:00|2503.08|2501.58|2502.63|2501.13|2503.08|2501.58|2502.19|2500.69|0
1723686900000|2024-08-15 01:55:00|2502.41|2500.91|2503.07|2501.57|2503.07|2501.57|2502.41|2500.91|0
1723687200000|2024-08-15 02:00:00|2503.08|2501.58|2502.63|2501.13|2503.51|2502.01|2502.19|2500.69|0
1723687500000|2024-08-15 02:05:00|2502.64|2501.14|2503.94|2502.44|2503.95|2502.45|2502.64|2501.14|0
1723687800000|2024-08-15 02:10:00|2504.38|2502.88|2507.09|2505.59|2507.52|2506.02|2504.19|2502.69|0
1723688100000|2024-08-15 02:15:00|2507.08|2505.58|2506.65|2505.15|2507.52|2506.02|2506.64|2505.14|0
1723688400000|2024-08-15 02:20:00|2507.08|2505.58|2506.65|2505.15|2507.3|2505.8|2506.21|2504.71|0
1723688700000|2024-08-15 02:25:00|2506.87|2505.37|2507.95|2506.45|2507.96|2506.46|2506.87|2505.37|0
1723689000000|2024-08-15 02:30:00|2507.96|2506.46|2507.08|2505.58|2507.96|2506.46|2506.64|2505.14|0
1723689300000|2024-08-15 02:35:00|2507.09|2505.59|2508.41|2506.91|2508.41|2506.91|2507.08|2505.58|0
1723689600000|2024-08-15 02:40:00|2507.97|2506.47|2507.54|2506.04|2508.41|2506.91|2507.11|2505.61|0
1723689900000|2024-08-15 02:45:00|2507.32|2505.82|2507.32|2505.82|2507.54|2506.04|2507.1|2505.6|0
1723690200000|2024-08-15 02:50:00|2507.54|2506.04|2506.25|2504.75|2507.55|2506.05|2506.24|2504.74|0
1723690500000|2024-08-15 02:55:00|2506.46|2504.96|2506.24|2504.74|2506.68|2505.18|2505.8|2504.3|0
1723690800000|2024-08-15 03:00:00|2506.25|2504.75|2505.8|2504.3|2506.25|2504.75|2505.8|2504.3|0
1723691100000|2024-08-15 03:05:00|2506.02|2504.52|2505.58|2504.08|2506.24|2504.74|2505.36|2503.86|0
1723691400000|2024-08-15 03:10:00|2505.79|2504.29|2505.8|2504.3|2505.8|2504.3|2505.36|2503.86|0
1723691700000|2024-08-15 03:15:00|2505.58|2504.08|2506.02|2504.52|2506.23|2504.73|2505.36|2503.86|0
1723692000000|2024-08-15 03:20:00|2506.01|2504.51|2505.58|2504.08|2506.23|2504.73|2505.58|2504.08|0
1723692300000|2024-08-15 03:25:00|2505.36|2503.86|2504.92|2503.42|2505.36|2503.86|2504.49|2502.99|0
1723692600000|2024-08-15 03:30:00|2504.93|2503.43|2505.8|2504.3|2506.25|2504.75|2504.93|2503.43|0
1723692900000|2024-08-15 03:35:00|2505.81|2504.31|2506.25|2504.75|2506.25|2504.75|2505.8|2504.3|0
1723693200000|2024-08-15 03:40:00|2506.24|2504.74|2505.81|2504.31|2506.25|2504.75|2505.37|2503.87|0
1723693500000|2024-08-15 03:45:00|2505.37|2503.87|2505.37|2503.87|2505.38|2503.88|2505.37|2503.87|0
1723693800000|2024-08-15 03:50:00|2505.38|2503.88|2505.37|2503.87|2505.38|2503.88|2505.37|2503.87|0
1723694100000|2024-08-15 03:55:00|2505.38|2503.88|2505.37|2503.87|2505.38|2503.88|2504.94|2503.44|0
1723694400000|2024-08-15 04:00:00|2505.81|2504.31|2505.37|2503.87|2505.81|2504.31|2505.37|2503.87|0
1723694700000|2024-08-15 04:05:00|2505.38|2503.88|2505.38|2503.88|2505.82|2504.32|2504.94|2503.44|0
1723695000000|2024-08-15 04:10:00|2505.37|2503.87|2505.38|2503.88|2505.38|2503.88|2504.94|2503.44|0
1723695300000|2024-08-15 04:15:00|2504.94|2503.44|2504.95|2503.45|2504.95|2503.45|2504.94|2503.44|0
1723695600000|2024-08-15 04:20:00|2505.38|2503.88|2505.8|2504.3|2505.8|2504.3|2505.36|2503.86|0
1723695900000|2024-08-15 04:25:00|2505.79|2504.29|2506.24|2504.74|2506.24|2504.74|2505.79|2504.29|0
1723696200000|2024-08-15 04:30:00|2506.67|2505.17|2507.1|2505.6|2507.1|2505.6|2506.67|2505.17|0
1723696500000|2024-08-15 04:35:00|2507.11|2505.61|2507.1|2505.6|2507.54|2506.04|2506.87|2505.37|0
1723696800000|2024-08-15 04:40:00|2507.09|2505.59|2507.09|2505.59|2507.1|2505.6|2507.09|2505.59|0
1723697100000|2024-08-15 04:45:00|2506.87|2505.37|2506.22|2504.72|2507.09|2505.59|2506.22|2504.72|0
1723697400000|2024-08-15 04:50:00|2506.66|2505.16|2506.66|2505.16|2506.87|2505.37|2506.23|2504.73|0
1723697700000|2024-08-15 04:55:00|2507.09|2505.59|2507.09|2505.59|2507.1|2505.6|2507.09|2505.59|0
1723698000000|2024-08-15 05:00:00|2506.66|2505.16|2506.2|2504.7|2506.66|2505.16|2506.2|2504.7|0
1723698300000|2024-08-15 05:05:00|2505.77|2504.27|2505.34|2503.84|2505.78|2504.28|2504.91|2503.41|0
1723698600000|2024-08-15 05:10:00|2505.13|2503.63|2504.47|2502.97|2505.34|2503.84|2504.47|2502.97|0
1723698900000|2024-08-15 05:15:00|2504.46|2502.96|2504.47|2502.97|2504.47|2502.97|2504.46|2502.96|0
1723699200000|2024-08-15 05:20:00|2504.25|2502.75|2503.59|2502.09|2504.25|2502.75|2503.15|2501.65|0
1723699500000|2024-08-15 05:25:00|2504.02|2502.52|2504.45|2502.95|2504.46|2502.96|2503.59|2502.09|0
1723699800000|2024-08-15 05:30:00|2504.46|2502.96|2505.76|2504.26|2506.63|2505.13|2504.45|2502.95|0
1723700100000|2024-08-15 05:35:00|2505.75|2504.25|2506.2|2504.7|2506.2|2504.7|2504.89|2503.39|0
1723700400000|2024-08-15 05:40:00|2505.98|2504.48|2504.45|2502.95|2505.98|2504.48|2504.45|2502.95|0
1723700700000|2024-08-15 05:45:00|2504.44|2502.94|2504.01|2502.51|2504.45|2502.95|2503.78|2502.28|0
1723701000000|2024-08-15 05:50:00|2504|2502.5|2503.62|2502.12|2504.06|2502.56|2502.7|2501.2|0
1723701300000|2024-08-15 05:55:00|2504.05|2502.55|2506.09|2504.59|2506.96|2505.46|2503.61|2502.11|0
1723701600000|2024-08-15 06:00:00|2506.08|2504.58|2506.94|2505.44|2507.38|2505.88|2504.33|2502.83|0
1723701900000|2024-08-15 06:05:00|2507.16|2505.66|2507.37|2505.87|2507.38|2505.88|2506.5|2505|0
1723702200000|2024-08-15 06:10:00|2506.94|2505.44|2507.63|2506.13|2507.85|2506.35|2506.51|2505.01|0
1723702500000|2024-08-15 06:15:00|2507.41|2505.91|2506.29|2504.79|2507.85|2506.35|2506.08|2504.58|0
1723702800000|2024-08-15 06:20:00|2506.51|2505.01|2503.48|2501.98|2506.51|2505.01|2503|2501.5|0
1723703100000|2024-08-15 06:25:00|2503.49|2501.99|2503.51|2502.01|2504.38|2502.88|2503.05|2501.55|0
1723703400000|2024-08-15 06:30:00|2503.5|2502|2506.31|2504.91|2506.81|2505.41|2503.1|2501.6|25
1723703700000|2024-08-15 06:35:00|2506.44|2505.04|2506.19|2504.79|2506.44|2505.04|2506.19|2504.79|3
1723704000000|2024-08-15 06:40:00|2506.44|2505.04|2507.19|2505.79|2507.19|2505.79|2506.44|2505.04|1
1723704300000|2024-08-15 06:45:00|2506.44|2505.04|2507.69|2506.29|2507.69|2506.29|2506.44|2505.04|25
1723704600000|2024-08-15 06:50:00|2507.81|2506.41|2507.94|2506.54|2508.31|2506.91|2507.81|2506.41|13
1723704900000|2024-08-15 06:55:00|2508.24|2506.74|2508.68|2507.18|2509.11|2507.61|2507.8|2506.3|0
1723705200000|2024-08-15 07:00:00|2508.67|2507.17|2505.36|2504.86|2508.67|2507.17|2501.74|2501.24|676
1723705500000|2024-08-15 07:05:00|2505.49|2504.99|2507.24|2506.74|2508.11|2507.61|2505.49|2504.99|749
1723705800000|2024-08-15 07:10:00|2507.11|2506.61|2508.11|2507.61|2508.24|2507.74|2506.49|2505.99|1212
1723706100000|2024-08-15 07:15:00|2507.99|2507.49|2506.49|2505.99|2508.74|2508.24|2506.11|2505.61|396
1723706400000|2024-08-15 07:20:00|2506.24|2505.74|2504.99|2504.49|2506.61|2506.11|2504.61|2504.11|824
1723706700000|2024-08-15 07:25:00|2504.86|2504.36|2506.99|2506.49|2506.99|2506.49|2504.49|2503.99|538
1723707000000|2024-08-15 07:30:00|2506.86|2506.36|2506.99|2506.49|2508.49|2507.99|2505.99|2505.49|430
1723707300000|2024-08-15 07:35:00|2506.74|2506.24|2507.49|2506.99|2508.74|2508.24|2506.74|2506.24|357
1723707600000|2024-08-15 07:40:00|2507.61|2507.11|2505.99|2505.49|2508.24|2507.74|2505.24|2504.74|382
1723707900000|2024-08-15 07:45:00|2505.86|2505.36|2506.49|2505.99|2507.49|2506.99|2505.74|2505.24|321
1723708200000|2024-08-15 07:50:00|2506.36|2505.86|2506.99|2506.49|2507.49|2506.99|2505.49|2504.99|327
1723708500000|2024-08-15 07:55:00|2507.11|2506.61|2505.24|2504.74|2507.49|2506.99|2504.74|2504.24|229
1723708800000|2024-08-15 08:00:00|2505.36|2504.86|2505.49|2504.99|2505.74|2505.24|2504.99|2504.49|268
1723709100000|2024-08-15 08:05:00|2505.36|2504.86|2502.99|2502.49|2506.74|2506.24|2502.99|2502.49|527
1723709400000|2024-08-15 08:10:00|2502.74|2502.24|2503.99|2503.49|2504.24|2503.74|2502.74|2502.24|226
1723709700000|2024-08-15 08:15:00|2504.24|2503.74|2503.86|2503.36|2504.74|2504.24|2503.49|2502.99|297
1723710000000|2024-08-15 08:20:00|2503.74|2503.24|2503.74|2503.24|2504.49|2503.99|2503.24|2502.74|487
1723710300000|2024-08-15 08:25:00|2503.49|2502.99|2503.49|2502.99|2504.49|2503.99|2503.24|2502.74|195
1723710600000|2024-08-15 08:30:00|2503.36|2502.86|2500.61|2500.11|2504.24|2503.74|2500.24|2499.74|601
1723710900000|2024-08-15 08:35:00|2500.49|2499.99|2500.49|2499.99|2501.74|2501.24|2500.11|2499.61|171
1723711200000|2024-08-15 08:40:00|2500.24|2499.74|2499.99|2499.49|2501.49|2500.99|2499.99|2499.49|186
1723711500000|2024-08-15 08:45:00|2500.24|2499.74|2498.99|2498.49|2500.49|2499.99|2498.74|2498.24|397
1723711800000|2024-08-15 08:50:00|2498.74|2498.24|2500.86|2500.36|2501.24|2500.74|2498.49|2497.99|507
1723712100000|2024-08-15 08:55:00|2500.74|2500.24|2499.99|2499.49|2500.99|2500.49|2499.36|2498.86|446
1723712400000|2024-08-15 09:00:00|2500.11|2499.61|2498.49|2497.99|2501.36|2500.86|2498.36|2497.86|463
1723712700000|2024-08-15 09:05:00|2498.36|2497.86|2497.86|2497.36|2498.49|2497.99|2497.49|2496.99|438
1723713000000|2024-08-15 09:10:00|2497.74|2497.24|2499.36|2498.86|2499.99|2499.49|2497.74|2497.24|564
1723713300000|2024-08-15 09:15:00|2499.24|2498.74|2499.49|2498.99|2499.86|2499.36|2498.86|2498.36|158
1723713600000|2024-08-15 09:20:00|2499.36|2498.86|2500.99|2500.49|2501.49|2500.99|2499.36|2498.86|369
1723713900000|2024-08-15 09:25:00|2500.86|2500.36|2500.99|2500.49|2501.74|2501.24|2500.61|2500.11|225
1723714200000|2024-08-15 09:30:00|2501.11|2500.61|2499.74|2499.24|2501.24|2500.74|2499.74|2499.24|119
1723714500000|2024-08-15 09:35:00|2499.86|2499.36|2499.24|2498.74|2500.24|2499.74|2498.99|2498.49|185
1723714800000|2024-08-15 09:40:00|2499.49|2498.99|2499.36|2498.86|2499.99|2499.49|2499.24|2498.74|142
1723715100000|2024-08-15 09:45:00|2499.24|2498.74|2499.74|2499.24|2500.24|2499.74|2499.24|2498.74|143
1723715400000|2024-08-15 09:50:00|2499.61|2499.11|2498.86|2498.36|2499.99|2499.49|2498.61|2498.11|287
1723715700000|2024-08-15 09:55:00|2498.99|2498.49|2499.24|2498.74|2499.74|2499.24|2498.99|2498.49|111
1723716000000|2024-08-15 10:00:00|2499.36|2498.86|2499.86|2499.36|2500.24|2499.74|2499.24|2498.74|284
1723716300000|2024-08-15 10:05:00|2499.74|2499.24|2500.24|2499.74|2500.74|2500.24|2499.74|2499.24|252
1723716600000|2024-08-15 10:10:00|2500.11|2499.61|2498.86|2498.36|2500.24|2499.74|2498.61|2498.11|132
1723716900000|2024-08-15 10:15:00|2498.74|2498.24|2497.99|2497.49|2499.49|2498.99|2497.99|2497.49|178
1723717200000|2024-08-15 10:20:00|2497.74|2497.24|2496.36|2495.86|2497.99|2497.49|2495.99|2495.49|194
1723717500000|2024-08-15 10:25:00|2496.24|2495.74|2497.24|2496.74|2497.61|2497.11|2496.24|2495.74|742
1723717800000|2024-08-15 10:30:00|2496.99|2496.49|2496.99|2496.49|2497.24|2496.74|2496.49|2495.99|159
1723718100000|2024-08-15 10:35:00|2496.86|2496.36|2496.49|2495.99|2497.24|2496.74|2496.49|2495.99|139
1723718400000|2024-08-15 10:40:00|2496.61|2496.11|2496.36|2495.86|2496.74|2496.24|2495.99|2495.49|622
1723718700000|2024-08-15 10:45:00|2496.24|2495.74|2495.99|2495.49|2496.61|2496.11|2495.99|2495.49|227
1723719000000|2024-08-15 10:50:00|2495.74|2495.24|2496.74|2496.24|2496.99|2496.49|2495.74|2495.24|102
1723719300000|2024-08-15 10:55:00|2496.99|2496.49|2497.11|2496.61|2497.74|2497.24|2496.49|2495.99|152
1723719600000|2024-08-15 11:00:00|2496.99|2496.49|2497.74|2497.24|2497.99|2497.49|2496.61|2496.11|307
1723719900000|2024-08-15 11:05:00|2497.61|2497.11|2498.49|2497.99|2498.99|2498.49|2497.49|2496.99|61
1723720200000|2024-08-15 11:10:00|2498.36|2497.86|2498.99|2498.49|2499.24|2498.74|2498.36|2497.86|123
1723720500000|2024-08-15 11:15:00|2499.11|2498.61|2499.99|2499.49|2500.24|2499.74|2499.11|2498.61|372
1723720800000|2024-08-15 11:20:00|2500.11|2499.61|2500.86|2500.36|2501.24|2500.74|2499.74|2499.24|158
1723721100000|2024-08-15 11:25:00|2500.74|2500.24|2501.24|2500.74|2501.49|2500.99|2500.74|2500.24|111
1723721400000|2024-08-15 11:30:00|2501.36|2500.86|2501.61|2501.11|2502.24|2501.74|2500.99|2500.49|126
1723721700000|2024-08-15 11:35:00|2501.74|2501.24|2500.99|2500.49|2501.99|2501.49|2500.49|2499.99|111
1723722000000|2024-08-15 11:40:00|2501.11|2500.61|2500.61|2500.11|2501.36|2500.86|2500.24|2499.74|73
1723722300000|2024-08-15 11:45:00|2500.74|2500.24|2502.99|2502.49|2502.99|2502.49|2500.49|2499.99|758
1723722600000|2024-08-15 11:50:00|2503.24|2502.74|2502.24|2501.74|2503.86|2503.36|2502.24|2501.74|140
1723722900000|2024-08-15 11:55:00|2501.99|2501.49|2501.99|2501.49|2502.61|2502.11|2501.86|2501.36|123
1723723200000|2024-08-15 12:00:00|2501.74|2501.24|2501.99|2501.49|2501.99|2501.49|2500.74|2500.24|116
1723723500000|2024-08-15 12:05:00|2501.74|2501.24|2501.74|2501.24|2502.24|2501.74|2501.49|2500.99|438
1723723800000|2024-08-15 12:10:00|2501.86|2501.36|2503.24|2502.74|2503.24|2502.74|2501.61|2501.11|315
1723724100000|2024-08-15 12:15:00|2503.49|2502.99|2504.74|2504.24|2504.86|2504.36|2503.49|2502.99|268
1723724400000|2024-08-15 12:20:00|2504.86|2504.36|2504.74|2504.24|2505.49|2504.99|2504.49|2503.99|209
1723724700000|2024-08-15 12:25:00|2504.61|2504.11|2504.24|2503.74|2504.74|2504.24|2503.24|2502.74|238
1723725000000|2024-08-15 12:30:00|2504.36|2503.86|2515.61|2515.11|2515.74|2515.24|2504.36|2503.86|876
1723725300000|2024-08-15 12:35:00|2515.49|2514.99|2519.11|2518.61|2519.49|2518.99|2514.24|2513.74|722
1723725600000|2024-08-15 12:40:00|2519.24|2518.74|2521.74|2521.24|2521.99|2521.49|2518.24|2517.74|905
1723725900000|2024-08-15 12:45:00|2521.86|2521.36|2525.24|2524.74|2525.24|2524.74|2520.49|2519.99|975
1723726200000|2024-08-15 12:50:00|2525.49|2524.99|2527.24|2526.74|2527.86|2527.36|2525.24|2524.74|2029
1723726500000|2024-08-15 12:55:00|2527.36|2526.86|2526.99|2526.49|2529.61|2529.11|2526.24|2525.74|895
1723726800000|2024-08-15 13:00:00|2527.24|2526.74|2527.74|2527.24|2528.36|2527.86|2525.74|2525.24|798
1723727100000|2024-08-15 13:05:00|2527.61|2527.11|2526.24|2525.74|2528.24|2527.74|2526.24|2525.74|447
1723727400000|2024-08-15 13:10:00|2526.36|2525.86|2527.95|2527.45|2528.83|2528.33|2524.99|2524.49|395
1723727700000|2024-08-15 13:15:00|2528.08|2527.58|2526.45|2525.95|2528.08|2527.58|2526.08|2525.58|633
1723728000000|2024-08-15 13:20:00|2526.58|2526.08|2525.83|2525.33|2526.83|2526.33|2525.83|2525.33|593
1723728300000|2024-08-15 13:25:00|2525.95|2525.45|2528.33|2527.83|2528.33|2527.83|2525.08|2524.58|1143
1723728600000|2024-08-15 13:30:00|2528.45|2527.95|2529.08|2528.58|2529.58|2529.08|2526.83|2526.33|755
1723728900000|2024-08-15 13:35:00|2528.83|2528.33|2529.58|2529.08|2529.83|2529.33|2527.83|2527.33|668
1723729200000|2024-08-15 13:40:00|2529.83|2529.33|2530.33|2529.83|2530.58|2530.08|2527.83|2527.33|693
1723729500000|2024-08-15 13:45:00|2530.7|2530.2|2532.08|2531.58|2532.08|2531.58|2528.33|2527.83|701
1723729800000|2024-08-15 13:50:00|2531.83|2531.33|2531.45|2530.95|2532.58|2532.08|2531.08|2530.58|815
1723730100000|2024-08-15 13:55:00|2531.33|2530.83|2531.08|2530.58|2532.08|2531.58|2529.7|2529.2|5750
1723730400000|2024-08-15 14:00:00|2531.2|2530.7|2527.08|2526.58|2531.7|2531.2|2526.83|2526.33|1013
1723730700000|2024-08-15 14:05:00|2526.83|2526.33|2525.83|2525.33|2527.33|2526.83|2524.95|2524.45|1067
1723731000000|2024-08-15 14:10:00|2525.95|2525.45|2526.57|2526.07|2526.57|2526.07|2523.69|2523.19|747
1723731300000|2024-08-15 14:15:00|2526.44|2525.94|2525.47|2524.97|2526.92|2526.42|2524.24|2523.74|675
1723731600000|2024-08-15 14:20:00|2525.72|2525.22|2523.17|2522.67|2526.22|2525.72|2523.04|2522.54|743
1723731900000|2024-08-15 14:25:00|2523.29|2522.79|2525.54|2525.04|2526.67|2526.17|2523.29|2522.79|729
1723732200000|2024-08-15 14:30:00|2525.67|2525.17|2525.17|2524.67|2526.64|2526.14|2525.06|2524.56|586
1723732500000|2024-08-15 14:35:00|2525.04|2524.54|2524.31|2523.81|2525.31|2524.81|2524.31|2523.81|745
1723732800000|2024-08-15 14:40:00|2524.06|2523.56|2526.56|2526.06|2526.56|2526.06|2523.81|2523.31|1082
1723733100000|2024-08-15 14:45:00|2526.31|2525.81|2526.31|2525.81|2527.81|2527.31|2525.68|2525.18|806
1723733400000|2024-08-15 14:50:00|2526.43|2525.93|2525.06|2524.56|2526.56|2526.06|2524.18|2523.68|787
1723733700000|2024-08-15 14:55:00|2525.31|2524.81|2524.43|2523.93|2525.31|2524.81|2523.43|2522.93|837
1723734000000|2024-08-15 15:00:00|2524.31|2523.81|2524.81|2524.31|2525.56|2525.06|2523.81|2523.31|690
1723734300000|2024-08-15 15:05:00|2524.93|2524.43|2526.31|2525.81|2526.56|2526.06|2524.56|2524.06|873
1723734600000|2024-08-15 15:10:00|2526.56|2526.06|2526.56|2526.06|2526.81|2526.31|2524.81|2524.31|712
1723734900000|2024-08-15 15:15:00|2526.43|2525.93|2525.31|2524.81|2526.43|2525.93|2525.06|2524.56|878
1723735200000|2024-08-15 15:20:00|2525.56|2525.06|2525.43|2523.93|2525.81|2525.31|2524.56|2523.93|1768
1723735500000|2024-08-15 15:25:00|2525.42|2523.92|2524.95|2523.45|2525.87|2524.37|2524.52|2523.02|718
1723735800000|2024-08-15 15:30:00|2524.52|2523.02|2527.13|2525.73|2528.13|2526.73|2524.52|2523.02|442
1723736100000|2024-08-15 15:35:00|2527.26|2525.86|2528.63|2527.23|2528.76|2527.36|2527.01|2525.61|695
1723736400000|2024-08-15 15:40:00|2528.51|2527.11|2530.26|2528.86|2530.51|2529.11|2528.26|2526.86|100
1723736700000|2024-08-15 15:45:00|2530.38|2528.98|2531.26|2529.86|2531.26|2529.86|2530.38|2528.98|11
1723737000000|2024-08-15 15:50:00|2531.38|2529.98|2530.38|2528.98|2531.38|2529.98|2530.26|2528.86|59
1723737300000|2024-08-15 15:55:00|2530.63|2529.23|2529.93|2528.43|2530.88|2529.48|2529.88|2528.43|25
1723737600000|2024-08-15 16:00:00|2529.92|2528.42|2529.54|2528.04|2529.98|2528.48|2529.06|2527.56|0
1723737900000|2024-08-15 16:05:00|2529.51|2528.01|2529.93|2528.43|2529.94|2528.44|2529.51|2528.01|0
1723738200000|2024-08-15 16:10:00|2529.94|2528.44|2529.93|2528.43|2530.37|2528.87|2529.49|2527.99|0
1723738500000|2024-08-15 16:15:00|2529.94|2528.44|2530.86|2529.36|2531.29|2529.79|2529.93|2528.43|0
1723738800000|2024-08-15 16:20:00|2530.87|2529.37|2531.32|2529.82|2531.77|2530.27|2530.87|2529.37|0
1723739100000|2024-08-15 16:25:00|2531.31|2529.81|2531.32|2529.82|2531.75|2530.25|2530.88|2529.38|0
1723739400000|2024-08-15 16:30:00|2531.31|2529.81|2530.87|2529.37|2531.32|2529.82|2530.43|2528.93|0
1723739700000|2024-08-15 16:35:00|2530.88|2529.38|2530.42|2528.92|2531.3|2529.8|2530.41|2528.91|575
1723740000000|2024-08-15 16:40:00|2530.41|2528.91|2529.52|2528.02|2530.85|2529.35|2529.07|2527.57|0
1723740300000|2024-08-15 16:45:00|2529.51|2528.01|2528.62|2527.12|2529.53|2528.03|2527.72|2526.22|0
1723740600000|2024-08-15 16:50:00|2528.63|2527.13|2528.64|2527.14|2529.51|2528.01|2528.18|2526.68|0
1723740900000|2024-08-15 16:55:00|2528.63|2527.13|2529.46|2527.96|2529.46|2527.96|2528.56|2527.06|0
1723741200000|2024-08-15 17:00:00|2529.45|2527.95|2529.01|2527.51|2529.46|2527.96|2528.99|2527.49|0
1723741500000|2024-08-15 17:05:00|2529.02|2527.52|2528.55|2527.05|2529.45|2527.95|2528.55|2527.05|0
1723741800000|2024-08-15 17:10:00|2528.56|2527.06|2529.01|2527.51|2529.45|2527.95|2528.55|2527.05|0
1723742100000|2024-08-15 17:15:00|2529.23|2527.73|2529.45|2527.95|2529.89|2528.39|2529|2527.5|0
1723742400000|2024-08-15 17:20:00|2529.44|2527.94|2529.44|2527.94|2529.9|2528.4|2529|2527.5|0
1723742700000|2024-08-15 17:25:00|2529.45|2527.95|2530.12|2528.62|2531.01|2529.51|2529.44|2527.94|0
1723743000000|2024-08-15 17:30:00|2530.13|2528.63|2531.01|2529.51|2531.02|2529.52|2530.12|2528.62|0
1723743300000|2024-08-15 17:35:00|2531.02|2529.52|2531.45|2529.95|2531.46|2529.96|2531.01|2529.51|0
1723743600000|2024-08-15 17:40:00|2531.44|2529.94|2531.44|2529.94|2531.46|2529.96|2531|2529.5|0
1723743900000|2024-08-15 17:45:00|2531.45|2529.95|2531.89|2530.39|2531.9|2530.4|2531.44|2529.94|0
1723744200000|2024-08-15 17:50:00|2531.88|2530.38|2531.46|2529.96|2531.9|2530.4|2531.45|2529.95|0
1723744500000|2024-08-15 17:55:00|2531.45|2529.95|2531.9|2530.4|2531.9|2530.4|2531.45|2529.95|0
1723744800000|2024-08-15 18:00:00|2531.89|2530.39|2531.89|2530.39|2531.92|2530.42|2531.46|2529.96|0
1723745100000|2024-08-15 18:05:00|2531.88|2530.38|2531.45|2529.95|2531.9|2530.4|2531.44|2529.94|0
1723745400000|2024-08-15 18:10:00|2531.44|2529.94|2530.13|2528.63|2531.45|2529.95|2530.13|2528.63|0
1723745700000|2024-08-15 18:15:00|2530.14|2528.64|2531.01|2529.51|2531.02|2529.52|2529.69|2528.19|0
1723746000000|2024-08-15 18:20:00|2531.02|2529.52|2530.58|2529.08|2531.02|2529.52|2530.56|2529.06|0
1723746300000|2024-08-15 18:25:00|2530.57|2529.07|2531.02|2529.52|2531.46|2529.96|2530.57|2529.07|0
1723746600000|2024-08-15 18:30:00|2531.24|2529.74|2530.59|2529.09|2531.46|2529.96|2530.58|2529.08|0
1723746900000|2024-08-15 18:35:00|2530.6|2529.1|2530.6|2529.1|2531.04|2529.54|2530.15|2528.65|0
1723747200000|2024-08-15 18:40:00|2530.59|2529.09|2531.05|2529.55|2531.05|2529.55|2530.15|2528.65|0
1723747500000|2024-08-15 18:45:00|2531.04|2529.54|2531.04|2529.54|2531.05|2529.55|2530.6|2529.1|0
1723747800000|2024-08-15 18:50:00|2531.03|2529.53|2531.03|2529.53|2531.04|2529.54|2530.14|2528.64|0
1723748100000|2024-08-15 18:55:00|2531.02|2529.52|2530.6|2529.1|2531.04|2529.54|2530.59|2529.09|0
1723748400000|2024-08-15 19:00:00|2530.59|2529.09|2530.16|2528.66|2530.59|2529.09|2529.69|2528.19|0
1723748700000|2024-08-15 19:05:00|2530.59|2529.09|2531.04|2529.54|2531.05|2529.55|2530.14|2528.64|0
1723749000000|2024-08-15 19:10:00|2531.03|2529.53|2530.59|2529.09|2531.03|2529.53|2530.14|2528.64|0
1723749300000|2024-08-15 19:15:00|2530.6|2529.1|2530.61|2529.11|2531.05|2529.55|2530.58|2529.08|0
1723749600000|2024-08-15 19:20:00|2531.04|2529.54|2531.48|2529.98|2531.49|2529.99|2530.59|2529.09|0
1723749900000|2024-08-15 19:25:00|2531.47|2529.97|2531.91|2530.41|2531.92|2530.42|2531.45|2529.95|0
1723750200000|2024-08-15 19:30:00|2531.9|2530.4|2532.17|2530.67|2532.39|2530.89|2531.9|2530.4|0
1723750500000|2024-08-15 19:35:00|2531.96|2530.46|2532.39|2530.89|2532.4|2530.9|2531.94|2530.44|0
1723750800000|2024-08-15 19:40:00|2532.38|2530.88|2531.92|2530.42|2532.39|2530.89|2531.92|2530.42|0
1723751100000|2024-08-15 19:45:00|2531.91|2530.41|2530.58|2529.08|2531.92|2530.42|2530.14|2528.64|0
1723751400000|2024-08-15 19:50:00|2530.56|2529.06|2530.47|2528.97|2530.59|2529.09|2529.22|2527.72|0
1723751700000|2024-08-15 19:55:00|2530.5|2529|2531.86|2530.36|2531.86|2530.36|2530.01|2528.51|0
1723752000000|2024-08-15 20:00:00|2531.85|2530.35|2530.39|2528.89|2532.04|2530.54|2530.26|2528.76|0
1723752300000|2024-08-15 20:05:00|2530.4|2528.9|2531.2|2529.7|2531.28|2529.78|2530.26|2528.76|0
1723752600000|2024-08-15 20:10:00|2531.28|2529.78|2529.72|2528.22|2531.33|2529.83|2529.63|2528.13|0
1723752900000|2024-08-15 20:15:00|2529.68|2528.18|2529.86|2528.36|2530.08|2528.58|2529.63|2528.13|0
1723753200000|2024-08-15 20:20:00|2529.85|2528.35|2530.35|2528.85|2530.48|2528.98|2529.77|2528.27|0
1723753500000|2024-08-15 20:25:00|2530.34|2528.84|2531.87|2530.37|2531.96|2530.46|2530.26|2528.76|0
1723753800000|2024-08-15 20:30:00|2531.96|2530.46|2531.87|2530.37|2531.96|2530.46|2531.42|2529.92|0
1723754100000|2024-08-15 20:35:00|2531.86|2530.36|2531.81|2530.31|2531.86|2530.36|2531.58|2530.08|0
1723754400000|2024-08-15 20:40:00|2531.8|2530.3|2531.36|2529.86|2531.8|2530.3|2531.27|2529.77|0
1723754700000|2024-08-15 20:45:00|2531.32|2529.82|2531.22|2529.72|2531.45|2529.95|2531.22|2529.72|0
1723755000000|2024-08-15 20:50:00|2531.23|2529.73|2531.22|2529.72|2531.36|2529.86|2531.05|2529.55|0
1723755300000|2024-08-15 20:55:00|2531.14|2529.64|2530.69|2529.19|2531.22|2529.72|2530.2|2528.7|0
1723755600000|2024-08-15 21:00:00|2530.7|2529.2|2530.73|2529.23|2530.91|2529.41|2530.56|2529.06|0
1723755900000|2024-08-15 21:05:00|2530.74|2529.24|2530.82|2529.32|2530.82|2529.32|2530.73|2529.23|0
1723756200000|2024-08-15 21:10:00|2530.83|2529.33|2530.82|2529.32|2530.91|2529.41|2530.78|2529.28|0
1723756500000|2024-08-15 21:15:00|2530.73|2529.23|2530.82|2529.32|2530.87|2529.37|2530.73|2529.23|0
1723756800000|2024-08-15 21:20:00|2530.87|2529.37|2530.96|2529.46|2530.96|2529.46|2530.82|2529.32|0
1723757100000|2024-08-15 21:25:00|2530.91|2529.41|2530.87|2529.37|2531|2529.5|2530.87|2529.37|0
1723757400000|2024-08-15 21:30:00|2530.82|2529.32|2530.82|2529.32|2530.82|2529.32|2530.82|2529.32|0
1723757700000|2024-08-15 21:35:00|2530.87|2529.37|2530.88|2529.38|2530.91|2529.41|2530.82|2529.32|0
1723758000000|2024-08-15 21:40:00|2530.83|2529.33|2530.92|2529.42|2530.92|2529.42|2530.83|2529.33|0
1723758300000|2024-08-15 21:45:00|2530.83|2529.33|2530.92|2529.42|2530.92|2529.42|2530.83|2529.33|0
1723758600000|2024-08-15 21:50:00|2530.88|2529.38|2530.97|2529.47|2530.97|2529.47|2530.88|2529.38|0
1723758900000|2024-08-15 21:55:00|2531.01|2529.51|2531.1|2529.6|2531.1|2529.6|2530.97|2529.47|0
1723759200000|2024-08-15 22:00:00|2531.06|2529.56|2531.82|2530.32|2532.08|2530.58|2530.39|2528.89|0
1723759500000|2024-08-15 22:05:00|2531.81|2530.31|2530.92|2529.42|2531.99|2530.49|2530.74|2529.24|0
1723759800000|2024-08-15 22:10:00|2530.93|2529.43|2531.64|2530.14|2531.86|2530.36|2530.93|2529.43|0
1723760100000|2024-08-15 22:15:00|2531.68|2530.18|2531.68|2530.18|2531.82|2530.32|2531.5|2530|0
1723760400000|2024-08-15 22:20:00|2531.64|2530.14|2532.13|2530.63|2532.22|2530.72|2531.64|2530.14|0
1723760700000|2024-08-15 22:25:00|2532.08|2530.58|2532.62|2531.12|2532.71|2531.21|2531.99|2530.49|0
1723761000000|2024-08-15 22:30:00|2532.53|2531.03|2532.22|2530.72|2532.53|2531.03|2532.08|2530.58|0
1723761300000|2024-08-15 22:35:00|2532.26|2530.76|2533.03|2531.53|2533.57|2532.07|2532.22|2530.72|0
1723761600000|2024-08-15 22:40:00|2532.99|2531.49|2532.54|2531.04|2533.08|2531.58|2532.54|2531.04|0
1723761900000|2024-08-15 22:45:00|2532.5|2531|2532.7|2531.2|2532.85|2531.35|2532.5|2531|0
1723762200000|2024-08-15 22:50:00|2532.71|2531.21|2532.86|2531.36|2533.22|2531.72|2532.71|2531.21|0
1723762500000|2024-08-15 22:55:00|2532.9|2531.4|2533.26|2531.76|2533.35|2531.85|2532.9|2531.4|0
1723762800000|2024-08-15 23:00:00|2533.31|2531.81|2533.57|2532.07|2533.62|2532.12|2533.26|2531.76|0
1723763100000|2024-08-15 23:05:00|2533.58|2532.08|2533.39|2531.89|2533.62|2532.12|2533.25|2531.75|0
1723763400000|2024-08-15 23:10:00|2533.48|2531.98|2534.13|2532.63|2534.58|2533.08|2533.34|2531.84|0
1723763700000|2024-08-15 23:15:00|2534.17|2532.67|2534.04|2532.54|2534.27|2532.77|2533.91|2532.41|0
1723764000000|2024-08-15 23:20:00|2534|2532.5|2534.67|2533.17|2534.84|2533.34|2533.95|2532.45|0
1723764300000|2024-08-15 23:25:00|2534.62|2533.12|2534.58|2533.08|2534.67|2533.17|2534.22|2532.72|0
1723764600000|2024-08-15 23:30:00|2534.53|2533.03|2534.13|2532.63|2534.58|2533.08|2534.04|2532.54|0
1723764900000|2024-08-15 23:35:00|2534.09|2532.59|2533.86|2532.36|2534.27|2532.77|2533.86|2532.36|0
1723765200000|2024-08-15 23:40:00|2533.91|2532.41|2533.59|2532.09|2533.91|2532.41|2532.88|2531.38|0
1723765500000|2024-08-15 23:45:00|2533.51|2532.01|2533.28|2531.78|2533.55|2532.05|2533.19|2531.69|0
1723765800000|2024-08-15 23:50:00|2533.24|2531.74|2533.1|2531.6|2533.37|2531.87|2533.06|2531.56|0
1723766100000|2024-08-15 23:55:00|2533.11|2531.61|2533.51|2532.01|2533.51|2532.01|2533.1|2531.6|0
1723766400000|2024-08-16 00:00:00|2533.59|2532.09|2532.57|2531.07|2533.59|2532.09|2532.34|2530.84|0
1723766700000|2024-08-16 00:05:00|2532.61|2531.11|2532.43|2530.93|2532.66|2531.16|2532.03|2530.53|0
1723767000000|2024-08-16 00:10:00|2532.44|2530.94|2531.62|2530.12|2532.48|2530.98|2531.48|2529.98|0
1723767300000|2024-08-16 00:15:00|2531.66|2530.16|2531.3|2529.8|2532.18|2530.68|2531.3|2529.8|0
1723767600000|2024-08-16 00:20:00|2530.87|2529.37|2531.3|2529.8|2532.18|2530.68|2530.86|2529.36|0
1723767900000|2024-08-16 00:25:00|2531.52|2530.02|2533.05|2531.55|2533.49|2531.99|2531.52|2530.02|0
1723768200000|2024-08-16 00:30:00|2533.06|2531.56|2531.73|2530.23|2533.49|2531.99|2531.73|2530.23|0
1723768500000|2024-08-16 00:35:00|2531.3|2529.8|2531.28|2529.78|2532.17|2530.67|2530.4|2528.9|0
1723768800000|2024-08-16 00:40:00|2531.27|2529.77|2530.42|2528.92|2531.29|2529.79|2530.41|2528.91|0
1723769100000|2024-08-16 00:45:00|2530.43|2528.93|2531.29|2529.79|2531.74|2530.24|2530.42|2528.92|0
1723769400000|2024-08-16 00:50:00|2531.3|2529.8|2532.16|2530.66|2532.16|2530.66|2531.28|2529.78|0
1723769700000|2024-08-16 00:55:00|2532.15|2530.65|2533.47|2531.97|2533.48|2531.98|2532.15|2530.65|0
1723770000000|2024-08-16 01:00:00|2533.52|2532.02|2533.51|2532.01|2533.95|2532.45|2533.08|2531.58|0
1723770300000|2024-08-16 01:05:00|2533.52|2532.02|2531.78|2530.28|2533.52|2532.02|2531.77|2530.27|0
1723770600000|2024-08-16 01:10:00|2532.21|2530.71|2531.78|2530.28|2532.65|2531.15|2530.9|2529.4|0
1723770900000|2024-08-16 01:15:00|2531.77|2530.27|2532.22|2530.72|2532.66|2531.16|2531.77|2530.27|0
1723771200000|2024-08-16 01:20:00|2532.66|2531.16|2532.66|2531.16|2533.1|2531.6|2532.65|2531.15|0
1723771500000|2024-08-16 01:25:00|2532.67|2531.17|2533.54|2532.04|2533.54|2532.04|2532.66|2531.16|0
1723771800000|2024-08-16 01:30:00|2533.55|2532.05|2533.54|2532.04|2533.98|2532.48|2533.32|2531.82|0
1723772100000|2024-08-16 01:35:00|2533.53|2532.03|2533.97|2532.47|2533.98|2532.48|2533.1|2531.6|0
1723772400000|2024-08-16 01:40:00|2534.41|2532.91|2535.71|2534.21|2535.71|2534.21|2534.4|2532.9|0
1723772700000|2024-08-16 01:45:00|2535.28|2533.78|2533.96|2532.46|2535.28|2533.78|2533.96|2532.46|0
1723773000000|2024-08-16 01:50:00|2533.53|2532.03|2534.4|2532.9|2534.83|2533.33|2533.52|2532.02|0
1723773300000|2024-08-16 01:55:00|2534.83|2533.33|2534.83|2533.33|2535.27|2533.77|2534.83|2533.33|0
1723773600000|2024-08-16 02:00:00|2535.05|2533.55|2535.71|2534.21|2536.59|2535.09|2535.05|2533.55|0
1723773900000|2024-08-16 02:05:00|2535.7|2534.2|2535.71|2534.21|2536.14|2534.64|2535.27|2533.77|0
1723774200000|2024-08-16 02:10:00|2535.7|2534.2|2535.71|2534.21|2535.71|2534.21|2535.27|2533.77|0
1723774500000|2024-08-16 02:15:00|2535.72|2534.22|2536.59|2535.09|2537.05|2535.55|2535.71|2534.21|0
1723774800000|2024-08-16 02:20:00|2536.15|2534.65|2536.16|2534.66|2536.16|2534.66|2535.28|2533.78|0
1723775100000|2024-08-16 02:25:00|2536.15|2534.65|2535.72|2534.22|2536.59|2535.09|2535.29|2533.79|0
1723775400000|2024-08-16 02:30:00|2536.16|2534.66|2535.29|2533.79|2536.16|2534.66|2535.07|2533.57|0
1723775700000|2024-08-16 02:35:00|2535.28|2533.78|2535.29|2533.79|2535.29|2533.79|2534.86|2533.36|0
1723776000000|2024-08-16 02:40:00|2534.86|2533.36|2534.86|2533.36|2535.29|2533.79|2534.86|2533.36|0
1723776600000|2024-08-16 02:50:00|2534.43|2532.93|2533.99|2532.49|2534.43|2532.93|2533.99|2532.49|0
1723776900000|2024-08-16 02:55:00|2533.56|2532.06|2533.56|2532.06|2533.56|2532.06|2533.55|2532.05|0
1723777200000|2024-08-16 03:00:00|2533.13|2531.63|2532.7|2531.2|2533.14|2531.64|2532.7|2531.2|0
1723777500000|2024-08-16 03:05:00|2532.71|2531.21|2532.27|2530.77|2532.71|2531.21|2532.27|2530.77|0
1723777800000|2024-08-16 03:10:00|2532.71|2531.21|2532.27|2530.77|2532.71|2531.21|2532.27|2530.77|0
1723778100000|2024-08-16 03:15:00|2532.26|2530.76|2531.85|2530.35|2532.71|2531.21|2531.84|2530.34|0
1723778400000|2024-08-16 03:20:00|2531.84|2530.34|2531.4|2529.9|2531.85|2530.35|2531.4|2529.9|0
1723778700000|2024-08-16 03:25:00|2531.83|2530.33|2532.28|2530.78|2532.28|2530.78|2531.83|2530.33|0
1723779000000|2024-08-16 03:30:00|2532.27|2530.77|2533.15|2531.65|2533.16|2531.66|2532.27|2530.77|0
1723779300000|2024-08-16 03:35:00|2532.93|2531.43|2532.72|2531.22|2533.15|2531.65|2532.71|2531.21|0
1723779600000|2024-08-16 03:40:00|2533.15|2531.65|2532.5|2531|2533.16|2531.66|2531.85|2530.35|0
1723779900000|2024-08-16 03:45:00|2532.72|2531.22|2532.29|2530.79|2532.73|2531.23|2532.29|2530.79|0
1723780200000|2024-08-16 03:50:00|2532.28|2530.78|2532.72|2531.22|2532.72|2531.22|2532.28|2530.78|0
1723780500000|2024-08-16 03:55:00|2532.28|2530.78|2532.28|2530.78|2532.72|2531.22|2532.28|2530.78|0
1723780800000|2024-08-16 04:00:00|2531.85|2530.35|2532.27|2530.77|2532.49|2530.99|2531.84|2530.34|0
1723781100000|2024-08-16 04:05:00|2532.28|2530.78|2531.85|2530.35|2532.28|2530.78|2531.85|2530.35|0
1723781400000|2024-08-16 04:10:00|2531.84|2530.34|2530.52|2529.02|2532.28|2530.78|2530.51|2529.01|0
1723781700000|2024-08-16 04:15:00|2530.96|2529.46|2530.53|2529.03|2530.96|2529.46|2530.52|2529.02|0
1723782000000|2024-08-16 04:20:00|2530.74|2529.24|2530.53|2529.03|2530.96|2529.46|2530.52|2529.02|0
1723782300000|2024-08-16 04:25:00|2530.52|2529.02|2530.54|2529.04|2530.54|2529.04|2530.09|2528.59|0
1723782600000|2024-08-16 04:30:00|2530.1|2528.6|2530.97|2529.47|2530.98|2529.48|2530.09|2528.59|0
1723782900000|2024-08-16 04:35:00|2530.98|2529.48|2529.79|2528.29|2530.98|2529.48|2529.24|2527.74|0
1723783200000|2024-08-16 04:40:00|2529.57|2528.07|2531.09|2529.59|2531.09|2529.59|2529.57|2528.07|0
1723783500000|2024-08-16 04:45:00|2530.66|2529.16|2530.66|2529.16|2530.66|2529.16|2530.22|2528.72|0
1723783800000|2024-08-16 04:50:00|2530.23|2528.73|2530.66|2529.16|2531.09|2529.59|2530.23|2528.73|0
1723784100000|2024-08-16 04:55:00|2531.09|2529.59|2531.09|2529.59|2531.09|2529.59|2531.09|2529.59|0
1723784400000|2024-08-16 05:00:00|2531.52|2530.02|2531.53|2530.03|2531.97|2530.47|2531.09|2529.59|0
1723784700000|2024-08-16 05:05:00|2531.31|2529.81|2531.9|2530.4|2531.9|2530.4|2531.09|2529.59|0
1723785000000|2024-08-16 05:10:00|2531.68|2530.18|2531.04|2529.54|2531.68|2530.18|2531.04|2529.54|0
1723785300000|2024-08-16 05:15:00|2531.05|2529.55|2532.35|2530.85|2533.22|2531.72|2531.05|2529.55|0
1723785600000|2024-08-16 05:20:00|2532.36|2530.86|2531.91|2530.41|2532.79|2531.29|2531.91|2530.41|0
1723785900000|2024-08-16 05:25:00|2532.34|2530.84|2533.01|2531.51|2533.22|2531.72|2532.34|2530.84|0
1723786200000|2024-08-16 05:30:00|2533|2531.5|2533.31|2531.81|2533.31|2531.81|2532.79|2531.29|0
1723786500000|2024-08-16 05:35:00|2533.52|2532.02|2533.32|2531.82|2533.75|2532.25|2533.3|2531.8|0
1723786800000|2024-08-16 05:40:00|2533.54|2532.04|2534.62|2533.12|2535.06|2533.56|2533.54|2532.04|0
1723787100000|2024-08-16 05:45:00|2534.19|2532.69|2536.39|2534.89|2536.4|2534.9|2534.19|2532.69|0
1723787400000|2024-08-16 05:50:00|2536.4|2534.9|2535.1|2533.6|2536.4|2534.9|2534.66|2533.16|0
1723787700000|2024-08-16 05:55:00|2535.53|2534.03|2535.81|2534.31|2535.96|2534.46|2534.66|2533.16|0
1723788000000|2024-08-16 06:00:00|2535.38|2533.88|2538.01|2536.51|2538.44|2536.94|2534.94|2533.44|0
1723788300000|2024-08-16 06:05:00|2537.8|2536.3|2536.72|2535.22|2538.01|2536.51|2535.84|2534.34|0
1723788600000|2024-08-16 06:10:00|2536.71|2535.21|2536.71|2535.21|2537.15|2535.65|2536.71|2535.21|0
1723788900000|2024-08-16 06:15:00|2536.7|2535.2|2535.41|2533.91|2536.71|2535.21|2534.97|2533.47|0
1723789200000|2024-08-16 06:20:00|2535.84|2534.34|2536.25|2534.75|2536.69|2535.19|2534.96|2533.46|0
1723789500000|2024-08-16 06:25:00|2536.68|2535.18|2537.12|2535.62|2537.12|2535.62|2535.81|2534.31|0
1723789800000|2024-08-16 06:30:00|2537.11|2535.61|2540.3|2538.9|2540.42|2539.02|2536.64|2535.14|22
1723790100000|2024-08-16 06:35:00|2540.17|2538.77|2539.92|2538.52|2540.3|2538.9|2538.55|2537.15|17
1723790400000|2024-08-16 06:40:00|2540.42|2539.02|2539.42|2538.02|2540.42|2539.02|2539.17|2537.77|19
1723790700000|2024-08-16 06:45:00|2539.92|2538.52|2538.3|2536.9|2539.92|2538.52|2538.3|2536.9|3
1723791000000|2024-08-16 06:50:00|2538.17|2536.77|2538.67|2537.27|2539.8|2538.4|2538.17|2536.77|14
1723791300000|2024-08-16 06:55:00|2538.84|2537.34|2537.11|2535.61|2538.85|2537.35|2537.11|2535.61|0
1723791600000|2024-08-16 07:00:00|2536.68|2535.18|2535.35|2534.85|2539.97|2539.47|2534.22|2533.72|3088
1723791900000|2024-08-16 07:05:00|2535.6|2535.1|2531.6|2531.1|2537.6|2537.1|2531.1|2530.6|1978
1723792200000|2024-08-16 07:10:00|2531.85|2531.35|2534.35|2533.85|2535.1|2534.6|2531.85|2531.35|1673
1723792500000|2024-08-16 07:15:00|2533.85|2533.35|2533.1|2532.6|2534.35|2533.85|2530.85|2530.35|1351
1723792800000|2024-08-16 07:20:00|2533.35|2532.85|2535.35|2534.85|2535.85|2535.35|2532.85|2532.35|830
1723793100000|2024-08-16 07:25:00|2535.47|2534.97|2535.1|2534.6|2537.35|2536.85|2534.85|2534.35|944
1723793400000|2024-08-16 07:30:00|2534.85|2534.35|2533.35|2532.85|2535.85|2535.35|2533.1|2532.6|980
1723793700000|2024-08-16 07:35:00|2533.6|2533.1|2534.35|2533.85|2534.35|2533.85|2532.35|2531.85|742
1723794000000|2024-08-16 07:40:00|2534.7|2534.2|2537.07|2536.57|2537.07|2536.57|2534.7|2534.2|921
1723794300000|2024-08-16 07:45:00|2536.95|2536.45|2536.45|2535.95|2536.95|2536.45|2534.2|2533.7|721
1723794600000|2024-08-16 07:50:00|2536.2|2535.7|2535.95|2535.45|2537.2|2536.7|2535.95|2535.45|605
1723794900000|2024-08-16 07:55:00|2535.7|2535.2|2536.95|2536.45|2537.2|2536.7|2535.2|2534.7|702
1723795200000|2024-08-16 08:00:00|2537.07|2536.57|2538.7|2538.2|2538.95|2538.45|2536.45|2535.95|922
1723795500000|2024-08-16 08:05:00|2538.45|2537.95|2539.95|2539.45|2539.95|2539.45|2537.95|2537.45|573
1723795800000|2024-08-16 08:10:00|2539.82|2539.32|2538.7|2538.2|2539.95|2539.45|2538.7|2538.2|802
1723796100000|2024-08-16 08:15:00|2538.45|2537.95|2537.7|2537.2|2538.95|2538.45|2537.57|2537.07|740
1723796400000|2024-08-16 08:20:00|2537.57|2537.07|2535.7|2535.2|2538.2|2537.7|2534.07|2533.57|1243
1723796700000|2024-08-16 08:25:00|2535.57|2535.07|2532.45|2531.95|2535.57|2535.07|2532.2|2531.7|674
1723797000000|2024-08-16 08:30:00|2532.2|2531.7|2532.82|2532.32|2533.95|2533.45|2532.2|2531.7|647
1723797300000|2024-08-16 08:35:00|2532.95|2532.45|2532.95|2532.45|2533.2|2532.7|2531.95|2531.45|485
1723797600000|2024-08-16 08:40:00|2533.2|2532.7|2533.2|2532.7|2533.45|2532.95|2532.7|2532.2|437
1723797900000|2024-08-16 08:45:00|2532.95|2532.45|2533.7|2533.2|2534.45|2533.95|2532.7|2532.2|518
1723798200000|2024-08-16 08:50:00|2533.82|2533.32|2534.95|2534.45|2535.7|2535.2|2533.57|2533.07|518
1723798500000|2024-08-16 08:55:00|2534.7|2534.2|2534.45|2533.95|2535.07|2534.57|2533.7|2533.2|624
1723798800000|2024-08-16 09:00:00|2534.2|2533.7|2536.7|2536.2|2536.7|2536.2|2533.95|2533.45|651
1723799100000|2024-08-16 09:05:00|2536.45|2535.95|2537.2|2536.7|2537.32|2536.82|2535.95|2535.45|499
1723799400000|2024-08-16 09:10:00|2537.07|2536.57|2536.2|2535.7|2537.2|2536.7|2535.95|2535.45|456
1723799700000|2024-08-16 09:15:00|2536.32|2535.82|2535.7|2535.2|2536.7|2536.2|2534.57|2534.07|417
1723800000000|2024-08-16 09:20:00|2535.82|2535.32|2537.2|2536.7|2537.2|2536.7|2535.7|2535.2|369
1723800300000|2024-08-16 09:25:00|2537.07|2536.57|2537.2|2536.7|2538.2|2537.7|2536.82|2536.32|389
1723800600000|2024-08-16 09:30:00|2536.95|2536.45|2538.45|2537.95|2538.45|2537.95|2535.82|2535.32|409
1723800900000|2024-08-16 09:35:00|2538.2|2537.7|2537.57|2537.07|2538.7|2538.2|2537.32|2536.82|317
1723801200000|2024-08-16 09:40:00|2537.7|2537.2|2536.45|2535.95|2538.2|2537.7|2536.2|2535.7|438
1723801500000|2024-08-16 09:45:00|2536.2|2535.7|2535.32|2534.82|2536.45|2535.95|2534.95|2534.45|358
1723801800000|2024-08-16 09:50:00|2535.2|2534.7|2535.7|2535.2|2536.45|2535.95|2533.95|2533.45|597
1723802100000|2024-08-16 09:55:00|2535.45|2534.95|2535.45|2534.95|2536.2|2535.7|2535.2|2534.7|342
1723802400000|2024-08-16 10:00:00|2535.2|2534.7|2533.95|2533.45|2535.2|2534.7|2533.7|2533.2|509
1723802700000|2024-08-16 10:05:00|2534.2|2533.7|2532.45|2531.95|2534.32|2533.82|2532.45|2531.95|515
1723803000000|2024-08-16 10:10:00|2532.7|2532.2|2531.2|2530.7|2532.7|2532.2|2530.45|2529.95|573
1723803300000|2024-08-16 10:15:00|2530.95|2530.45|2529.95|2529.45|2531.2|2530.7|2529.95|2529.45|477
1723803600000|2024-08-16 10:20:00|2530.07|2529.57|2530.2|2529.7|2531.7|2531.2|2529.95|2529.45|397
1723803900000|2024-08-16 10:25:00|2530.07|2529.57|2529.7|2529.2|2530.2|2529.7|2529.2|2528.7|510
1723804200000|2024-08-16 10:30:00|2529.95|2529.45|2529.7|2529.2|2530.45|2529.95|2528.7|2528.2|351
1723804500000|2024-08-16 10:35:00|2529.45|2528.95|2531.2|2530.7|2531.2|2530.7|2529.2|2528.7|383
1723804800000|2024-08-16 10:40:00|2531.32|2530.82|2530.95|2530.45|2532.45|2531.95|2530.95|2530.45|454
1723805100000|2024-08-16 10:45:00|2531.07|2530.57|2531.95|2531.45|2532.2|2531.7|2529.7|2529.2|395
1723805400000|2024-08-16 10:50:00|2531.82|2531.32|2532.7|2532.2|2532.7|2532.2|2531.57|2531.07|248
1723805700000|2024-08-16 10:55:00|2532.57|2532.07|2532.2|2531.7|2532.95|2532.45|2532.07|2531.57|294
1723806000000|2024-08-16 11:00:00|2532.45|2531.95|2532.2|2531.7|2532.95|2532.45|2531.7|2531.2|482
1723806300000|2024-08-16 11:05:00|2532.07|2531.57|2531.45|2530.95|2533.2|2532.7|2530.95|2530.45|376
1723806600000|2024-08-16 11:10:00|2531.57|2531.07|2532.7|2532.2|2533.2|2532.7|2531.57|2531.07|554
1723806900000|2024-08-16 11:15:00|2532.82|2532.32|2532.07|2531.57|2533.32|2532.82|2531.7|2531.2|302
1723807200000|2024-08-16 11:20:00|2532.2|2531.7|2532.95|2532.45|2533.07|2532.57|2532.2|2531.7|260
1723807500000|2024-08-16 11:25:00|2532.7|2532.2|2532.2|2531.7|2533.32|2532.82|2531.95|2531.45|219
1723807800000|2024-08-16 11:30:00|2531.95|2531.45|2532.2|2531.7|2532.57|2532.07|2531.82|2531.32|398
1723808100000|2024-08-16 11:35:00|2532.45|2531.95|2533.7|2533.2|2533.7|2533.2|2532.45|2531.95|233
1723808400000|2024-08-16 11:40:00|2533.57|2533.07|2532.45|2531.95|2533.95|2533.45|2531.95|2531.45|436
1723808700000|2024-08-16 11:45:00|2532.32|2531.82|2532.45|2531.95|2533.2|2532.7|2531.95|2531.45|339
1723809000000|2024-08-16 11:50:00|2532.32|2531.82|2532.07|2531.57|2532.45|2531.95|2531.95|2531.45|279
1723809300000|2024-08-16 11:55:00|2531.95|2531.45|2531.82|2531.32|2532.32|2531.82|2531.45|2530.95|341
1723809600000|2024-08-16 12:00:00|2531.95|2531.45|2530.7|2530.2|2532.2|2531.7|2530.7|2530.2|334
1723809900000|2024-08-16 12:05:00|2530.95|2530.45|2532.2|2531.7|2532.2|2531.7|2530.7|2530.2|266
1723810200000|2024-08-16 12:10:00|2532.07|2531.57|2532.95|2532.45|2533.07|2532.57|2531.45|2530.95|390
1723810500000|2024-08-16 12:15:00|2532.7|2532.2|2530.45|2529.95|2532.7|2532.2|2530.45|2529.95|358
1723810800000|2024-08-16 12:20:00|2530.2|2529.7|2530.7|2530.2|2531.2|2530.7|2529.82|2529.32|384
1723811100000|2024-08-16 12:25:00|2530.45|2529.95|2530.95|2530.45|2530.95|2530.45|2529.95|2529.45|255
1723811400000|2024-08-16 12:30:00|2530.57|2530.07|2527.2|2526.7|2530.82|2530.32|2526.95|2526.45|844
1723811700000|2024-08-16 12:35:00|2526.95|2526.45|2524.45|2523.95|2527.95|2527.45|2524.32|2523.82|603
1723812000000|2024-08-16 12:40:00|2524.7|2524.2|2527.2|2526.7|2527.2|2526.7|2524.7|2524.2|549
1723812300000|2024-08-16 12:45:00|2527.45|2526.95|2526.95|2526.45|2527.95|2527.45|2526.45|2525.95|439
1723812600000|2024-08-16 12:50:00|2527.07|2526.57|2526.32|2525.82|2527.07|2526.57|2525.7|2525.2|448
1723812900000|2024-08-16 12:55:00|2526.45|2525.95|2526.7|2526.2|2527.7|2527.2|2526.2|2525.7|414
1723813200000|2024-08-16 13:00:00|2526.95|2526.45|2528.2|2527.7|2528.7|2528.2|2526.7|2526.2|422
1723813500000|2024-08-16 13:05:00|2528.45|2527.95|2528.45|2527.95|2529.82|2529.32|2528.2|2527.7|336
1723813800000|2024-08-16 13:10:00|2528.95|2528.45|2530.2|2529.7|2530.2|2529.7|2528.32|2527.82|339
1723814100000|2024-08-16 13:15:00|2530.45|2529.95|2530.7|2530.2|2530.82|2530.32|2528.95|2528.45|428
1723814400000|2024-08-16 13:20:00|2530.82|2530.32|2530.7|2530.2|2531.7|2531.2|2530.7|2530.2|450
1723814700000|2024-08-16 13:25:00|2530.45|2529.95|2530.2|2529.7|2530.7|2530.2|2529.7|2529.2|612
1723815000000|2024-08-16 13:30:00|2530.45|2529.95|2527.95|2527.45|2531.07|2530.57|2527.7|2527.2|964
1723815300000|2024-08-16 13:35:00|2528.07|2527.57|2529.7|2529.2|2530.7|2530.2|2527.82|2527.32|637
1723815600000|2024-08-16 13:40:00|2529.45|2528.95|2530.2|2529.7|2532.7|2532.2|2529.45|2528.95|1066
1723815900000|2024-08-16 13:45:00|2529.95|2529.45|2530.7|2530.2|2531.2|2530.7|2529.2|2528.7|915
1723816200000|2024-08-16 13:50:00|2530.45|2529.95|2530.95|2530.45|2532.45|2531.95|2530.2|2529.7|1008
1723816500000|2024-08-16 13:55:00|2530.7|2530.2|2530.95|2530.45|2531.2|2530.7|2529.45|2528.95|671
1723816800000|2024-08-16 14:00:00|2531.2|2530.7|2532.7|2532.2|2534.7|2534.2|2531.2|2530.7|1029
1723817100000|2024-08-16 14:05:00|2532.45|2531.95|2532.7|2532.2|2533.2|2532.7|2531.45|2530.95|829
1723817400000|2024-08-16 14:10:00|2532.71|2532.21|2533.46|2532.96|2533.71|2533.21|2532.33|2531.83|670
1723817700000|2024-08-16 14:15:00|2533.71|2533.21|2534.96|2534.46|2535.71|2535.21|2533.71|2533.21|2688
1723818000000|2024-08-16 14:20:00|2535.21|2534.71|2533.96|2533.46|2535.46|2534.96|2533.83|2533.33|586
1723818300000|2024-08-16 14:25:00|2534.21|2533.71|2534.71|2534.21|2535.58|2535.08|2533.71|2533.21|823
1723818600000|2024-08-16 14:30:00|2534.58|2534.08|2533.21|2532.71|2535.21|2534.71|2532.96|2532.46|889
1723818900000|2024-08-16 14:35:00|2533.33|2532.83|2533.96|2533.46|2534.96|2534.46|2533.21|2532.71|700
1723819200000|2024-08-16 14:40:00|2533.83|2533.33|2531.96|2531.46|2533.83|2533.33|2531.71|2531.21|944
1723819500000|2024-08-16 14:45:00|2531.83|2531.33|2530.71|2530.21|2532.71|2532.21|2530.46|2529.96|606
1723819800000|2024-08-16 14:50:00|2530.96|2530.46|2531.46|2530.96|2532.96|2532.46|2530.96|2530.46|575
1723820100000|2024-08-16 14:55:00|2531.58|2531.08|2530.71|2530.21|2532.71|2532.21|2530.71|2530.21|621
1723820400000|2024-08-16 15:00:00|2530.46|2529.96|2531.71|2531.21|2532.21|2531.71|2530.21|2529.71|733
1723820700000|2024-08-16 15:05:00|2531.58|2531.08|2531.46|2530.96|2532.46|2531.96|2530.83|2530.33|789
1723821000000|2024-08-16 15:10:00|2531.33|2530.83|2532.58|2532.08|2532.83|2532.33|2530.71|2530.21|661
1723821300000|2024-08-16 15:15:00|2532.71|2532.21|2531.96|2531.46|2533.21|2532.71|2531.46|2530.96|1108
1723821600000|2024-08-16 15:20:00|2532.08|2531.58|2532.71|2531.21|2532.96|2532.46|2531.71|2531.21|1353
1723821900000|2024-08-16 15:25:00|2532.7|2531.2|2533.62|2532.12|2534.05|2532.55|2532.26|2530.76|484
1723822200000|2024-08-16 15:30:00|2533.61|2532.11|2535.53|2534.13|2535.66|2534.26|2533.61|2532.11|465
1723822500000|2024-08-16 15:35:00|2535.66|2534.26|2535.91|2534.51|2535.91|2534.51|2535.66|2534.26|84
1723822800000|2024-08-16 15:40:00|2536.16|2534.76|2536.16|2534.76|2536.16|2534.76|2536.03|2534.63|75
1723823100000|2024-08-16 15:45:00|2536.28|2534.88|2536.28|2534.88|2536.41|2535.01|2536.16|2534.76|113
1723823400000|2024-08-16 15:50:00|2536.16|2534.76|2535.16|2533.76|2536.16|2534.76|2534.91|2533.51|232
1723823700000|2024-08-16 15:55:00|2535.66|2534.26|2535.96|2534.46|2536.41|2535.01|2534.66|2533.26|46
1723824000000|2024-08-16 16:00:00|2535.95|2534.45|2535.94|2534.44|2536.39|2534.89|2535.51|2534.01|0
1723824300000|2024-08-16 16:05:00|2535.95|2534.45|2535.94|2534.44|2536.4|2534.9|2535.08|2533.58|0
1723824600000|2024-08-16 16:10:00|2535.95|2534.45|2537.25|2535.75|2537.25|2535.75|2535.94|2534.44|0
1723824900000|2024-08-16 16:15:00|2537.26|2535.76|2537.29|2535.79|2537.3|2535.8|2537.07|2535.57|0
1723825200000|2024-08-16 16:20:00|2536.86|2535.36|2537.3|2535.8|2537.3|2535.8|2536.84|2535.34|0
1723825500000|2024-08-16 16:25:00|2537.73|2536.23|2537.28|2535.78|2537.73|2536.23|2536.4|2534.9|0
1723825800000|2024-08-16 16:30:00|2536.85|2535.35|2537.78|2536.28|2537.78|2536.28|2536.83|2535.33|0
1723826100000|2024-08-16 16:35:00|2537.56|2536.06|2537.79|2536.29|2537.8|2536.3|2537.34|2535.84|0
1723826400000|2024-08-16 16:40:00|2537.78|2536.28|2537.78|2536.28|2537.79|2536.29|2537.34|2535.84|0
1723826700000|2024-08-16 16:45:00|2537.56|2536.06|2537.79|2536.29|2537.79|2536.29|2537.33|2535.83|0
1723827000000|2024-08-16 16:50:00|2538.23|2536.73|2538.68|2537.18|2538.68|2537.18|2537.79|2536.29|0
1723827300000|2024-08-16 16:55:00|2538.67|2537.17|2539.58|2538.08|2540.03|2538.53|2538.67|2537.17|0
1723827600000|2024-08-16 17:00:00|2539.59|2538.09|2538.69|2537.19|2539.59|2538.09|2538.25|2536.75|0
1723827900000|2024-08-16 17:05:00|2538.7|2537.2|2537.81|2536.31|2538.71|2537.21|2537.37|2535.87|0
1723828200000|2024-08-16 17:10:00|2538.03|2536.53|2538.25|2536.75|2538.69|2537.19|2537.81|2536.31|0
1723828500000|2024-08-16 17:15:00|2537.82|2536.32|2538.7|2537.2|2539.13|2537.63|2537.37|2535.87|0
1723828800000|2024-08-16 17:20:00|2538.69|2537.19|2538.7|2537.2|2538.7|2537.2|2538.25|2536.75|0
1723829100000|2024-08-16 17:25:00|2538.71|2537.21|2538.26|2536.76|2538.71|2537.21|2537.8|2536.3|0
1723829400000|2024-08-16 17:30:00|2538.27|2536.77|2538.25|2536.75|2538.27|2536.77|2538.25|2536.75|0
1723829700000|2024-08-16 17:35:00|2538.26|2536.76|2538.27|2536.77|2538.7|2537.2|2538.25|2536.75|0
1723830000000|2024-08-16 17:40:00|2538.49|2536.99|2539.14|2537.64|2539.14|2537.64|2538.25|2536.75|0
1723830300000|2024-08-16 17:45:00|2538.71|2537.21|2538.25|2536.75|2538.71|2537.21|2537.81|2536.31|0
1723830600000|2024-08-16 17:50:00|2538.24|2536.74|2536.91|2535.41|2538.24|2536.74|2536.47|2534.97|0
1723830900000|2024-08-16 17:55:00|2536.92|2535.42|2538.68|2537.18|2538.68|2537.18|2536.91|2535.41|0
1723831200000|2024-08-16 18:00:00|2538.46|2536.96|2537.35|2535.85|2538.68|2537.18|2537.34|2535.84|0
1723831500000|2024-08-16 18:05:00|2537.57|2536.07|2536.89|2535.39|2537.78|2536.28|2536.46|2534.96|0
1723831800000|2024-08-16 18:10:00|2536.68|2535.18|2536.89|2535.39|2537.34|2535.84|2536.45|2534.95|0
1723832100000|2024-08-16 18:15:00|2536.9|2535.4|2538.23|2536.73|2538.23|2536.73|2536.89|2535.39|0
1723832400000|2024-08-16 18:20:00|2537.8|2536.3|2537.33|2535.83|2538.23|2536.73|2537.32|2535.82|0
1723832700000|2024-08-16 18:25:00|2537.76|2536.26|2538.22|2536.72|2538.23|2536.73|2537.55|2536.05|0
1723833000000|2024-08-16 18:30:00|2538.23|2536.73|2538.23|2536.73|2538.66|2537.16|2537.78|2536.28|0
1723833300000|2024-08-16 18:35:00|2538.66|2537.16|2538.22|2536.72|2538.67|2537.17|2538.22|2536.72|0
1723833600000|2024-08-16 18:40:00|2538.23|2536.73|2537.76|2536.26|2538.67|2537.17|2537.76|2536.26|0
1723833900000|2024-08-16 18:45:00|2538.2|2536.7|2538.19|2536.69|2538.21|2536.71|2537.32|2535.82|0
1723834200000|2024-08-16 18:50:00|2538.18|2536.68|2539.05|2537.55|2539.05|2537.55|2537.74|2536.24|0
1723834500000|2024-08-16 18:55:00|2539.06|2537.56|2539.06|2537.56|2539.07|2537.57|2538.62|2537.12|0
1723834800000|2024-08-16 19:00:00|2539.05|2537.55|2539.05|2537.55|2539.51|2538.01|2539.05|2537.55|0
1723835100000|2024-08-16 19:05:00|2539.06|2537.56|2539.04|2537.54|2539.5|2538|2538.61|2537.11|0
1723835400000|2024-08-16 19:10:00|2538.83|2537.33|2538.61|2537.11|2539.05|2537.55|2538.6|2537.1|0
1723835700000|2024-08-16 19:15:00|2538.62|2537.12|2538.58|2537.08|2539.05|2537.55|2538.57|2537.07|0
1723836000000|2024-08-16 19:20:00|2538.57|2537.07|2537.7|2536.2|2538.57|2537.07|2537.69|2536.19|0
1723836300000|2024-08-16 19:25:00|2537.69|2536.19|2538.12|2536.62|2538.58|2537.08|2537.26|2535.76|0
1723836600000|2024-08-16 19:30:00|2537.69|2536.19|2538.79|2537.29|2539.01|2537.51|2537.68|2536.18|0
1723836900000|2024-08-16 19:35:00|2538.57|2537.07|2539|2537.5|2539.45|2537.95|2538.57|2537.07|0
1723837200000|2024-08-16 19:40:00|2539.01|2537.51|2537.68|2536.18|2539.01|2537.51|2537.68|2536.18|0
1723837500000|2024-08-16 19:45:00|2538.12|2536.62|2536.37|2534.87|2538.12|2536.62|2535.92|2534.42|0
1723837800000|2024-08-16 19:50:00|2536.38|2534.88|2536.82|2535.32|2536.83|2535.33|2535.93|2534.43|0
1723838100000|2024-08-16 19:55:00|2536.81|2535.31|2537.5|2536|2537.72|2536.22|2536.38|2534.88|0
1723838400000|2024-08-16 20:00:00|2537.71|2536.21|2538.02|2536.52|2538.25|2536.75|2537.27|2535.77|0
1723838700000|2024-08-16 20:05:00|2538.03|2536.53|2538.11|2536.61|2538.34|2536.84|2537.8|2536.3|0
1723839000000|2024-08-16 20:10:00|2538.12|2536.62|2538.56|2537.06|2538.78|2537.28|2538.11|2536.61|0
1723839300000|2024-08-16 20:15:00|2538.65|2537.15|2538.74|2537.24|2538.78|2537.28|2538.47|2536.97|0
1723839600000|2024-08-16 20:20:00|2538.69|2537.19|2538.78|2537.28|2538.96|2537.46|2538.56|2537.06|0
1723839900000|2024-08-16 20:25:00|2538.74|2537.24|2538.43|2536.93|2538.87|2537.37|2538.43|2536.93|0
1723840200000|2024-08-16 20:30:00|2538.47|2536.97|2538.11|2536.61|2538.47|2536.97|2537.85|2536.35|0
1723840500000|2024-08-16 20:35:00|2538.07|2536.57|2538.16|2536.66|2538.16|2536.66|2538.02|2536.52|0
1723840800000|2024-08-16 20:40:00|2538.2|2536.7|2538.56|2537.06|2538.74|2537.24|2538.16|2536.66|0
1723841100000|2024-08-16 20:45:00|2538.52|2537.02|2538.43|2536.93|2538.56|2537.06|2538.25|2536.75|0
1723841400000|2024-08-16 20:50:00|2538.42|2536.92|2538.56|2537.06|2538.56|2537.06|2538.34|2536.84|0
1723841700000|2024-08-16 20:55:00|2538.65|2537.15|2538.38|2536.88|2538.74|2537.24|2538.2|2536.7|0
1723842000000|2024-08-16 21:00:00|2538.3|2536.8|2538.3|2536.8|2538.3|2536.8|2538.3|2536.8|0
1724018400000|2024-08-18 22:00:00|2540.13|2538.63|2541.25|2539.75|2542.3|2540.8|2540.13|2538.63|0
1724018700000|2024-08-18 22:05:00|2541.26|2539.76|2540.93|2539.43|2541.57|2540.07|2540.63|2539.13|0
1724019000000|2024-08-18 22:10:00|2540.89|2539.39|2540.75|2539.25|2541.29|2539.79|2540.49|2538.99|0
1724019300000|2024-08-18 22:15:00|2540.76|2539.26|2540.04|2538.54|2540.84|2539.34|2539.91|2538.41|0
1724019600000|2024-08-18 22:20:00|2540|2538.5|2539.28|2537.78|2540.04|2538.54|2539.15|2537.65|0
1724019900000|2024-08-18 22:25:00|2539.33|2537.83|2539.77|2538.27|2540|2538.5|2538.88|2537.38|0
1724020200000|2024-08-18 22:30:00|2539.73|2538.23|2539.86|2538.36|2540.09|2538.59|2539.46|2537.96|0
1724020500000|2024-08-18 22:35:00|2539.91|2538.41|2539.73|2538.23|2539.91|2538.41|2539.68|2538.18|0
1724020800000|2024-08-18 22:40:00|2539.77|2538.27|2539.28|2537.78|2539.82|2538.32|2539.19|2537.69|0
1724021100000|2024-08-18 22:45:00|2539.33|2537.83|2539.82|2538.32|2539.91|2538.41|2539.24|2537.74|0
1724021400000|2024-08-18 22:50:00|2539.77|2538.27|2540.22|2538.72|2540.22|2538.72|2539.73|2538.23|0
1724021700000|2024-08-18 22:55:00|2540.17|2538.67|2539.73|2538.23|2540.31|2538.81|2539.64|2538.14|0
1724022000000|2024-08-18 23:00:00|2539.77|2538.27|2539.74|2538.24|2540.04|2538.54|2539.59|2538.09|0
1724022300000|2024-08-18 23:05:00|2539.69|2538.19|2540.05|2538.55|2540.1|2538.6|2539.69|2538.19|0
1724022600000|2024-08-18 23:10:00|2540.01|2538.51|2540.45|2538.95|2540.63|2539.13|2539.92|2538.42|0
1724022900000|2024-08-18 23:15:00|2540.5|2539|2540.45|2538.95|2540.63|2539.13|2540.36|2538.86|0
1724023200000|2024-08-18 23:20:00|2540.36|2538.86|2540.54|2539.04|2540.63|2539.13|2540.36|2538.86|0
1724023500000|2024-08-18 23:25:00|2540.5|2539|2540.85|2539.35|2541.08|2539.58|2540.5|2539|0
1724023800000|2024-08-18 23:30:00|2540.86|2539.36|2540.76|2539.26|2541.08|2539.58|2540.68|2539.18|0
1724024100000|2024-08-18 23:35:00|2540.68|2539.18|2540.58|2539.08|2540.68|2539.18|2540.45|2538.95|0
1724024400000|2024-08-18 23:40:00|2540.54|2539.04|2540.68|2539.18|2541.08|2539.58|2540.54|2539.04|0
1724024700000|2024-08-18 23:45:00|2540.72|2539.22|2540.45|2538.95|2540.72|2539.22|2540.27|2538.77|0
1724025000000|2024-08-18 23:50:00|2540.36|2538.86|2539.61|2538.11|2540.45|2538.95|2538.53|2537.03|0
1724025300000|2024-08-18 23:55:00|2539.6|2538.1|2539.83|2538.33|2539.87|2538.37|2539.16|2537.66|0
1724025600000|2024-08-19 00:00:00|2539.84|2538.34|2539.38|2537.88|2540.36|2538.86|2538.98|2537.48|0
1724025900000|2024-08-19 00:05:00|2539.34|2537.84|2539.61|2538.11|2539.93|2538.43|2538.89|2537.39|0
1724026200000|2024-08-19 00:10:00|2539.62|2538.12|2539.63|2538.13|2539.84|2538.34|2539.18|2537.68|0
1724026500000|2024-08-19 00:15:00|2539.67|2538.17|2541.5|2540|2541.94|2540.44|2539.63|2538.13|0
1724026800000|2024-08-19 00:20:00|2541.51|2540.01|2540.42|2538.92|2541.51|2540.01|2539.77|2538.27|0
1724027100000|2024-08-19 00:25:00|2540.64|2539.14|2541.08|2539.58|2541.51|2540.01|2540.2|2538.7|0
1724027400000|2024-08-19 00:30:00|2541.51|2540.01|2541.08|2539.58|2541.53|2540.03|2541.07|2539.57|0
1724027700000|2024-08-19 00:35:00|2541.51|2540.01|2541.92|2540.42|2542.38|2540.88|2541.5|2540|0
1724028000000|2024-08-19 00:40:00|2541.91|2540.41|2542.35|2540.85|2542.79|2541.29|2541.91|2540.41|0
1724028300000|2024-08-19 00:45:00|2542.36|2540.86|2542.35|2540.85|2542.79|2541.29|2541.92|2540.42|0
1724028600000|2024-08-19 00:50:00|2541.92|2540.42|2541.05|2539.55|2542.57|2541.07|2540.61|2539.11|0
1724028900000|2024-08-19 00:55:00|2541.04|2539.54|2541.47|2539.97|2541.9|2540.4|2541.04|2539.54|0
1724029200000|2024-08-19 01:00:00|2541.46|2539.96|2540.59|2539.09|2541.46|2539.96|2540.59|2539.09|0
1724029500000|2024-08-19 01:05:00|2540.6|2539.1|2541.03|2539.53|2541.03|2539.53|2539.72|2538.22|0
1724029800000|2024-08-19 01:10:00|2541.25|2539.75|2541.04|2539.54|2541.9|2540.4|2539.74|2538.24|0
1724030100000|2024-08-19 01:15:00|2540.61|2539.11|2540.6|2539.1|2541.02|2539.52|2539.95|2538.45|0
1724030400000|2024-08-19 01:20:00|2540.17|2538.67|2540.6|2539.1|2540.61|2539.11|2540.16|2538.66|0
1724030700000|2024-08-19 01:25:00|2540.17|2538.67|2539.29|2537.79|2540.17|2538.67|2538.86|2537.36|0
1724031000000|2024-08-19 01:30:00|2539.51|2538.01|2540.16|2538.66|2540.38|2538.88|2539.29|2537.79|0
1724031300000|2024-08-19 01:35:00|2539.73|2538.23|2540.16|2538.66|2540.16|2538.66|2539.29|2537.79|0
1724031600000|2024-08-19 01:40:00|2540.38|2538.88|2540.17|2538.67|2540.61|2539.11|2539.73|2538.23|0
1724031900000|2024-08-19 01:45:00|2540.39|2538.89|2540.6|2539.1|2541.04|2539.54|2540.16|2538.66|0
1724032200000|2024-08-19 01:50:00|2540.59|2539.09|2540.6|2539.1|2541.03|2539.53|2540.59|2539.09|0
1724032500000|2024-08-19 01:55:00|2540.59|2539.09|2540.61|2539.11|2540.62|2539.12|2539.31|2537.81|0
1724032800000|2024-08-19 02:00:00|2541.04|2539.54|2540.61|2539.11|2541.05|2539.55|2540.18|2538.68|0
1724033100000|2024-08-19 02:05:00|2540.62|2539.12|2540.18|2538.68|2540.62|2539.12|2540.18|2538.68|0
1724033400000|2024-08-19 02:10:00|2539.75|2538.25|2540.61|2539.11|2541.05|2539.55|2539.74|2538.24|0
1724033700000|2024-08-19 02:15:00|2540.83|2539.33|2541.48|2539.98|2541.48|2539.98|2540.83|2539.33|0
1724034000000|2024-08-19 02:20:00|2541.49|2539.99|2541.05|2539.55|2541.49|2539.99|2541.05|2539.55|0
1724034300000|2024-08-19 02:25:00|2541.48|2539.98|2540.62|2539.12|2541.48|2539.98|2540.18|2538.68|0
1724034600000|2024-08-19 02:30:00|2540.19|2538.69|2538.88|2537.38|2540.19|2538.69|2538.88|2537.38|0
1724034900000|2024-08-19 02:35:00|2539.09|2537.59|2539.31|2537.81|2539.75|2538.25|2539.09|2537.59|0
1724035200000|2024-08-19 02:40:00|2539.3|2537.8|2538.45|2536.95|2539.75|2538.25|2538.45|2536.95|0
1724035500000|2024-08-19 02:45:00|2538.46|2536.96|2538.89|2537.39|2538.89|2537.39|2538.45|2536.95|0
1724035800000|2024-08-19 02:50:00|2539.32|2537.82|2540.19|2538.69|2540.19|2538.69|2538.89|2537.39|0
1724036100000|2024-08-19 02:55:00|2539.97|2538.47|2539.32|2537.82|2540.63|2539.13|2539.32|2537.82|0
1724036400000|2024-08-19 03:00:00|2539.33|2537.83|2540.62|2539.12|2540.63|2539.13|2539.32|2537.82|0
1724036700000|2024-08-19 03:05:00|2540.63|2539.13|2540.19|2538.69|2540.63|2539.13|2540.19|2538.69|0
1724037000000|2024-08-19 03:10:00|2540.62|2539.12|2540.62|2539.12|2541.06|2539.56|2540.62|2539.12|0
1724037600000|2024-08-19 03:20:00|2540.63|2539.13|2540.62|2539.12|2540.63|2539.13|2540.62|2539.12|0
1724037900000|2024-08-19 03:25:00|2541.05|2539.55|2541.49|2539.99|2541.5|2540|2541.05|2539.55|0
1724038200000|2024-08-19 03:30:00|2541.06|2539.56|2541.5|2540|2541.51|2540.01|2541.05|2539.55|0
1724038500000|2024-08-19 03:35:00|2541.51|2540.01|2541.05|2539.55|2541.51|2540.01|2540.18|2538.68|0
1724038800000|2024-08-19 03:40:00|2540.83|2539.33|2539.74|2538.24|2541.05|2539.55|2539.31|2537.81|0
1724039100000|2024-08-19 03:45:00|2540.17|2538.67|2539.31|2537.81|2540.61|2539.11|2539.31|2537.81|0
1724039400000|2024-08-19 03:50:00|2539.53|2538.03|2540.17|2538.67|2540.61|2539.11|2539.53|2538.03|0
1724039700000|2024-08-19 03:55:00|2540.16|2538.66|2540.6|2539.1|2540.6|2539.1|2540.16|2538.66|0
1724040000000|2024-08-19 04:00:00|2540.59|2539.09|2540.16|2538.66|2540.6|2539.1|2539.72|2538.22|0
1724040300000|2024-08-19 04:05:00|2540.15|2538.65|2540.16|2538.66|2540.16|2538.66|2540.15|2538.65|0
1724040900000|2024-08-19 04:15:00|2539.73|2538.23|2539.73|2538.23|2539.73|2538.23|2539.73|2538.23|0
1724041200000|2024-08-19 04:20:00|2539.74|2538.24|2539.73|2538.23|2539.74|2538.24|2539.73|2538.23|0
1724041500000|2024-08-19 04:25:00|2539.74|2538.24|2539.73|2538.23|2539.74|2538.24|2539.73|2538.23|0
1724041800000|2024-08-19 04:30:00|2539.72|2538.22|2538.84|2537.34|2539.73|2538.23|2538.83|2537.33|0
1724042100000|2024-08-19 04:35:00|2538.4|2536.9|2537.5|2536|2538.4|2536.9|2537.05|2535.55|0
1724042400000|2024-08-19 04:40:00|2537.51|2536.01|2536.63|2535.13|2537.94|2536.44|2536.62|2535.12|0
1724042700000|2024-08-19 04:45:00|2536.64|2535.14|2537.94|2536.44|2537.95|2536.45|2536.64|2535.14|0
1724043000000|2024-08-19 04:50:00|2537.93|2536.43|2537.95|2536.45|2537.95|2536.45|2537.93|2536.43|0
1724043300000|2024-08-19 04:55:00|2537.94|2536.44|2537.94|2536.44|2537.95|2536.45|2537.51|2536.01|0
1724043600000|2024-08-19 05:00:00|2537.95|2536.45|2538.39|2536.89|2539.25|2537.75|2537.95|2536.45|0
1724043900000|2024-08-19 05:05:00|2538.4|2536.9|2537.96|2536.46|2538.83|2537.33|2537.96|2536.46|0
1724044200000|2024-08-19 05:10:00|2538.39|2536.89|2538.81|2537.31|2538.82|2537.32|2537.95|2536.45|0
1724044500000|2024-08-19 05:15:00|2538.82|2537.32|2538.39|2536.89|2538.82|2537.32|2538.38|2536.88|0
1724044800000|2024-08-19 05:20:00|2538.38|2536.88|2537.59|2536.09|2538.39|2536.89|2537.14|2535.64|0
1724045100000|2024-08-19 05:25:00|2537.58|2536.08|2536.27|2534.77|2537.59|2536.09|2536.26|2534.76|0
1724045400000|2024-08-19 05:30:00|2536.26|2534.76|2536.7|2535.2|2537.15|2535.65|2535.81|2534.31|0
1724045700000|2024-08-19 05:35:00|2536.69|2535.19|2537.79|2536.29|2538.01|2536.51|2536.26|2534.76|0
1724046000000|2024-08-19 05:40:00|2537.57|2536.07|2538.45|2536.95|2538.88|2537.38|2537.57|2536.07|0
1724046300000|2024-08-19 05:45:00|2538.66|2537.16|2538.44|2536.94|2538.88|2537.38|2537.57|2536.07|0
1724046600000|2024-08-19 05:50:00|2538.43|2536.93|2537.54|2536.04|2538.44|2536.94|2537.54|2536.04|0
1724046900000|2024-08-19 05:55:00|2537.53|2536.03|2536.67|2535.17|2537.54|2536.04|2536.23|2534.73|0
1724047200000|2024-08-19 06:00:00|2537.1|2535.6|2538.38|2536.88|2539.26|2537.76|2537.1|2535.6|0
1724047500000|2024-08-19 06:05:00|2537.95|2536.45|2535.62|2534.12|2537.95|2536.45|2535.61|2534.11|0
1724047800000|2024-08-19 06:10:00|2536.05|2534.55|2537.78|2536.28|2538.22|2536.72|2535.62|2534.12|0
1724048100000|2024-08-19 06:15:00|2537.79|2536.29|2538.64|2537.14|2538.66|2537.16|2537.35|2535.85|0
1724048400000|2024-08-19 06:20:00|2538.21|2536.71|2536.91|2535.41|2538.21|2536.71|2536.48|2534.98|0
1724048700000|2024-08-19 06:25:00|2536.48|2534.98|2536.45|2534.95|2536.49|2534.99|2535.61|2534.11|0
1724049000000|2024-08-19 06:30:00|2536.46|2534.96|2530.6|2529.2|2536.46|2534.96|2529.6|2528.2|16
1724049300000|2024-08-19 06:35:00|2531.1|2529.7|2530.98|2529.58|2531.1|2529.7|2530.98|2529.58|1
1724049600000|2024-08-19 06:40:00|2531.23|2529.83|2531.23|2529.83|2531.23|2529.83|2530.85|2529.45|4
1724049900000|2024-08-19 06:45:00|||||||||3
1724050200000|2024-08-19 06:50:00|2532.98|2531.58|2531.48|2530.08|2533.1|2531.7|2531.48|2530.08|3
1724050500000|2024-08-19 06:55:00|2531.52|2530.02|2530.29|2528.79|2531.53|2530.03|2530.29|2528.79|0
1724050800000|2024-08-19 07:00:00|2530.72|2529.22|2536.65|2536.15|2536.78|2536.28|2530.29|2528.79|2274
1724051100000|2024-08-19 07:05:00|2536.53|2536.03|2537.9|2537.4|2539.53|2539.03|2535.65|2535.15|1657
1724051400000|2024-08-19 07:10:00|2537.78|2537.28|2538.28|2537.78|2539.03|2538.53|2537.03|2536.53|852
1724051700000|2024-08-19 07:15:00|2538.03|2537.53|2536.78|2536.28|2538.03|2537.53|2535.03|2534.53|1266
1724052000000|2024-08-19 07:20:00|2536.53|2536.03|2536.28|2535.78|2538.4|2537.9|2535.28|2534.78|1179
1724052300000|2024-08-19 07:25:00|2536.4|2535.9|2536.15|2535.65|2536.78|2536.28|2535.28|2534.78|785
1724052600000|2024-08-19 07:30:00|2536.03|2535.53|2539.03|2538.53|2539.78|2539.28|2536.03|2535.53|1001
1724052900000|2024-08-19 07:35:00|2538.78|2538.28|2535.28|2534.78|2538.78|2538.28|2534.78|2534.28|827
1724053200000|2024-08-19 07:40:00|2535.48|2534.98|2538.73|2538.23|2538.73|2538.23|2534.73|2534.23|589
1724053500000|2024-08-19 07:45:00|2538.48|2537.98|2537.73|2537.23|2539.23|2538.73|2537.73|2537.23|468
1724053800000|2024-08-19 07:50:00|2537.48|2536.98|2537.1|2536.6|2538.48|2537.98|2536.73|2536.23|601
1724054100000|2024-08-19 07:55:00|2536.98|2536.48|2536.98|2536.48|2537.98|2537.48|2536.23|2535.73|426
1724054400000|2024-08-19 08:00:00|2537.23|2536.73|2536.73|2536.23|2537.73|2537.23|2535.73|2535.23|576
1724054700000|2024-08-19 08:05:00|2536.98|2536.48|2537.23|2536.73|2537.48|2536.98|2534.98|2534.48|528
1724055000000|2024-08-19 08:10:00|2537.1|2536.6|2537.98|2537.48|2538.6|2538.1|2536.35|2535.85|401
1724055300000|2024-08-19 08:15:00|2538.1|2537.6|2538.23|2537.73|2539.1|2538.6|2537.98|2537.48|279
1724055600000|2024-08-19 08:20:00|2538.1|2537.6|2539.85|2539.35|2540.23|2539.73|2537.98|2537.48|336
1724055900000|2024-08-19 08:25:00|2539.98|2539.48|2539.23|2538.73|2540.48|2539.98|2538.98|2538.48|493
1724056200000|2024-08-19 08:30:00|2539.35|2538.85|2539.23|2538.73|2540.85|2540.35|2538.98|2538.48|621
1724056500000|2024-08-19 08:35:00|2539.1|2538.6|2537.23|2536.73|2539.48|2538.98|2536.98|2536.48|416
1724056800000|2024-08-19 08:40:00|2537.1|2536.6|2536.73|2536.23|2537.1|2536.6|2535.48|2534.98|579
1724057100000|2024-08-19 08:45:00|2536.6|2536.1|2535.23|2534.73|2536.6|2536.1|2534.48|2533.98|384
1724057400000|2024-08-19 08:50:00|2535.1|2534.6|2535.98|2535.48|2536.23|2535.73|2534.6|2534.1|462
1724057700000|2024-08-19 08:55:00|2535.85|2535.35|2536.35|2535.85|2536.48|2535.98|2535.48|2534.98|445
1724058000000|2024-08-19 09:00:00|2536.48|2535.98|2535.35|2534.85|2536.48|2535.98|2534.48|2533.98|446
1724058300000|2024-08-19 09:05:00|2535.23|2534.73|2536.48|2535.98|2536.98|2536.48|2534.23|2533.73|621
1724058600000|2024-08-19 09:10:00|2536.35|2535.85|2536.98|2536.48|2537.85|2537.35|2535.48|2534.98|308
1724058900000|2024-08-19 09:15:00|2537.1|2536.6|2536.48|2535.98|2537.85|2537.35|2535.98|2535.48|369
1724059200000|2024-08-19 09:20:00|2536.6|2536.1|2536.73|2536.23|2536.73|2536.23|2536.23|2535.73|294
1724059500000|2024-08-19 09:25:00|2536.98|2536.48|2535.98|2535.48|2537.1|2536.6|2535.48|2534.98|547
1724059800000|2024-08-19 09:30:00|2535.85|2535.35|2535.6|2535.1|2536.23|2535.73|2534.48|2533.98|386
1724060100000|2024-08-19 09:35:00|2535.73|2535.23|2534.73|2534.23|2535.98|2535.48|2534.73|2534.23|159
1724060400000|2024-08-19 09:40:00|2534.48|2533.98|2534.98|2534.48|2535.23|2534.73|2533.73|2533.23|204
1724060700000|2024-08-19 09:45:00|2535.23|2534.73|2534.35|2533.85|2535.23|2534.73|2533.6|2533.1|275
1724061000000|2024-08-19 09:50:00|2534.48|2533.98|2535.73|2535.23|2536.48|2535.98|2534.48|2533.98|360
1724061300000|2024-08-19 09:55:00|2535.98|2535.48|2536.48|2535.98|2537.23|2536.73|2535.73|2535.23|265
1724061600000|2024-08-19 10:00:00|2536.23|2535.73|2538.48|2537.98|2538.98|2538.48|2535.73|2535.23|478
1724061900000|2024-08-19 10:05:00|2538.73|2538.23|2539.23|2538.73|2540.1|2539.6|2538.48|2537.98|303
1724062200000|2024-08-19 10:10:00|2539.35|2538.85|2538.98|2538.48|2539.98|2539.48|2538.73|2538.23|224
1724062500000|2024-08-19 10:15:00|2538.85|2538.35|2536.85|2536.35|2538.85|2538.35|2536.48|2535.98|219
1724062800000|2024-08-19 10:20:00|2536.98|2536.48|2538.23|2537.73|2538.23|2537.73|2536.73|2536.23|194
1724063100000|2024-08-19 10:25:00|2538.48|2537.98|2537.98|2537.48|2538.73|2538.23|2537.48|2536.98|184
1724063400000|2024-08-19 10:30:00|2538.1|2537.6|2538.23|2537.73|2538.48|2537.98|2537.48|2536.98|144
1724063700000|2024-08-19 10:35:00|2537.98|2537.48|2537.73|2537.23|2538.73|2538.23|2537.1|2536.6|246
1724064000000|2024-08-19 10:40:00|2537.48|2536.98|2538.1|2537.6|2538.1|2537.6|2537.23|2536.73|177
1724064300000|2024-08-19 10:45:00|2538.23|2537.73|2538.73|2538.23|2539.23|2538.73|2537.73|2537.23|177
1724064600000|2024-08-19 10:50:00|2538.6|2538.1|2537.85|2537.35|2538.6|2538.1|2536.73|2536.23|141
1724064900000|2024-08-19 10:55:00|2537.73|2537.23|2537.23|2536.73|2538.23|2537.73|2536.98|2536.48|172
1724065200000|2024-08-19 11:00:00|2537.35|2536.85|2538.23|2537.73|2538.48|2537.98|2537.23|2536.73|232
1724065500000|2024-08-19 11:05:00|2537.98|2537.48|2537.48|2536.98|2538.23|2537.73|2536.98|2536.48|220
1724065800000|2024-08-19 11:10:00|2537.35|2536.85|2537.73|2537.23|2537.98|2537.48|2536.73|2536.23|186
1724066100000|2024-08-19 11:15:00|2537.48|2536.98|2537.48|2536.98|2537.98|2537.48|2537.23|2536.73|122
1724066400000|2024-08-19 11:20:00|2537.23|2536.73|2537.6|2537.1|2537.98|2537.48|2536.98|2536.48|169
1724066700000|2024-08-19 11:25:00|2537.73|2537.23|2537.73|2537.23|2538.23|2537.73|2536.73|2536.23|159
1724067000000|2024-08-19 11:30:00|2537.6|2537.1|2537.73|2537.23|2538.48|2537.98|2537.35|2536.85|307
1724067300000|2024-08-19 11:35:00|2537.98|2537.48|2537.85|2537.35|2538.23|2537.73|2537.48|2536.98|121
1724067600000|2024-08-19 11:40:00|2537.83|2537.33|2537.46|2536.96|2537.96|2537.46|2536.96|2536.46|174
1724067900000|2024-08-19 11:45:00|2537.21|2536.71|2536.96|2536.46|2537.21|2536.71|2535.96|2535.46|218
1724068200000|2024-08-19 11:50:00|2537.08|2536.58|2535.71|2535.21|2537.08|2536.58|2535.46|2534.96|220
1724068500000|2024-08-19 11:55:00|2535.58|2535.08|2535.58|2535.08|2535.96|2535.46|2534.96|2534.46|145
1724068800000|2024-08-19 12:00:00|2535.83|2535.33|2535.96|2535.46|2536.58|2536.08|2535.46|2534.96|233
1724069100000|2024-08-19 12:05:00|2536.08|2535.58|2536.21|2535.71|2536.46|2535.96|2535.21|2534.71|242
1724069400000|2024-08-19 12:10:00|2536.46|2535.96|2537.58|2537.08|2537.58|2537.08|2535.58|2535.08|246
1724069700000|2024-08-19 12:15:00|2537.46|2536.96|2537.46|2536.96|2537.71|2537.21|2536.96|2536.46|338
1724070000000|2024-08-19 12:20:00|2537.71|2537.21|2538.21|2537.71|2538.21|2537.71|2536.46|2535.96|247
1724070300000|2024-08-19 12:25:00|2538.08|2537.58|2538.96|2538.46|2539.46|2538.96|2537.71|2537.21|480
1724070600000|2024-08-19 12:30:00|2539.21|2538.71|2539.46|2538.96|2539.71|2539.21|2538.71|2538.21|303
1724070900000|2024-08-19 12:35:00|2539.71|2539.21|2539.71|2539.21|2540.21|2539.71|2539.21|2538.71|236
1724071200000|2024-08-19 12:40:00|2539.83|2539.33|2540.21|2539.71|2540.96|2540.46|2539.46|2538.96|385
1724071500000|2024-08-19 12:45:00|2539.96|2539.46|2539.21|2538.71|2540.33|2539.83|2539.21|2538.71|410
1724071800000|2024-08-19 12:50:00|2539.46|2538.96|2538.46|2537.96|2539.46|2538.96|2538.21|2537.71|349
1724072100000|2024-08-19 12:55:00|2538.58|2538.08|2538.71|2538.21|2539.46|2538.96|2538.21|2537.71|318
1724072400000|2024-08-19 13:00:00|2538.96|2538.46|2539.71|2539.21|2539.83|2539.33|2537.96|2537.46|351
1724072700000|2024-08-19 13:05:00|2539.96|2539.46|2540.96|2540.46|2541.33|2540.83|2539.96|2539.46|384
1724073000000|2024-08-19 13:10:00|2541.08|2540.58|2541.46|2540.96|2541.71|2541.21|2540.96|2540.46|294
1724073300000|2024-08-19 13:15:00|2541.58|2541.08|2541.96|2541.46|2542.96|2542.46|2541.58|2541.08|376
1724073600000|2024-08-19 13:20:00|2542.21|2541.71|2540.96|2540.46|2542.21|2541.71|2540.71|2540.21|413
1724073900000|2024-08-19 13:25:00|2540.83|2540.33|2539.96|2539.46|2541.21|2540.71|2539.46|2538.96|469
1724074200000|2024-08-19 13:30:00|2540.21|2539.71|2541.46|2540.96|2541.83|2541.33|2538.96|2538.46|609
1724074500000|2024-08-19 13:35:00|2541.71|2541.21|2541.96|2541.46|2542.21|2541.71|2541.08|2540.58|519
1724074800000|2024-08-19 13:40:00|2542.08|2541.58|2539.46|2538.96|2542.21|2541.71|2539.21|2538.71|667
1724075100000|2024-08-19 13:45:00|2539.71|2539.21|2539.08|2538.58|2539.71|2539.21|2538.71|2538.21|497
1724075400000|2024-08-19 13:50:00|2539.21|2538.71|2538.46|2537.96|2539.71|2539.21|2538.21|2537.71|448
1724075700000|2024-08-19 13:55:00|2538.71|2538.21|2538.58|2538.08|2539.46|2538.96|2537.96|2537.46|919
1724076000000|2024-08-19 14:00:00|2538.71|2538.21|2538.46|2537.96|2540.33|2539.83|2536.96|2536.46|876
1724076300000|2024-08-19 14:05:00|2538.71|2538.21|2540.21|2539.71|2541.08|2540.58|2538.46|2537.96|633
1724076600000|2024-08-19 14:10:00|2540.1|2539.6|2539.1|2538.6|2540.35|2539.85|2539.1|2538.6|648
1724076900000|2024-08-19 14:15:00|2539.35|2538.85|2537.35|2536.85|2539.6|2539.1|2536.72|2536.22|605
1724077200000|2024-08-19 14:20:00|2537.47|2536.97|2537.6|2537.1|2537.85|2537.35|2536.35|2535.85|1229
1724077500000|2024-08-19 14:25:00|2537.85|2537.35|2537.85|2537.35|2539.22|2538.72|2537.6|2537.1|518
1724077800000|2024-08-19 14:30:00|2537.6|2537.1|2537.35|2536.85|2538.1|2537.6|2536.47|2535.97|355
1724078100000|2024-08-19 14:35:00|2537.47|2536.97|2538.1|2537.6|2538.35|2537.85|2536.85|2536.35|351
1724078400000|2024-08-19 14:40:00|2537.97|2537.47|2539.35|2538.85|2539.35|2538.85|2537.6|2537.1|418
1724078700000|2024-08-19 14:45:00|2539.22|2538.72|2539.72|2539.22|2539.97|2539.47|2539.1|2538.6|428
1724079000000|2024-08-19 14:50:00|2539.85|2539.35|2541.6|2541.1|2542.6|2542.1|2539.72|2539.22|650
1724079300000|2024-08-19 14:55:00|2541.47|2540.97|2540.85|2540.35|2541.47|2540.97|2540.1|2539.6|587
1724079600000|2024-08-19 15:00:00|2541.1|2540.6|2540.22|2539.72|2541.35|2540.85|2539.85|2539.35|481
1724079900000|2024-08-19 15:05:00|2540.1|2539.6|2540.85|2540.35|2540.85|2540.35|2539.85|2539.35|369
1724080200000|2024-08-19 15:10:00|2540.72|2540.22|2539.1|2538.6|2540.72|2540.22|2538.6|2538.1|644
1724080500000|2024-08-19 15:15:00|2539.35|2538.85|2540.1|2539.6|2540.35|2539.85|2539.1|2538.6|1005
1724080800000|2024-08-19 15:20:00|2539.97|2539.47|2540.61|2539.11|2540.61|2539.85|2539.1|2538.6|1670
1724081100000|2024-08-19 15:25:00|2540.6|2539.1|2540.39|2538.89|2540.61|2539.11|2540.16|2538.66|852
1724081400000|2024-08-19 15:30:00|2539.96|2538.46|2539.67|2538.27|2540.55|2539.15|2539.42|2538.02|2326
1724081700000|2024-08-19 15:35:00|2539.55|2538.15|2539.8|2538.4|2540.67|2539.27|2539.3|2537.9|81
1724082000000|2024-08-19 15:40:00|2539.92|2538.52|2540.3|2538.9|2540.92|2539.52|2539.8|2538.4|8
1724082300000|2024-08-19 15:45:00|2540.55|2539.15|2540.92|2539.52|2541.55|2540.15|2540.55|2539.15|52
1724082600000|2024-08-19 15:50:00|2541.05|2539.65|2540.8|2539.4|2541.17|2539.77|2539.55|2538.15|131
1724082900000|2024-08-19 15:55:00|2540.67|2539.27|2538.97|2537.47|2540.67|2539.27|2538.92|2537.47|14
1724083200000|2024-08-19 16:00:00|2538.98|2537.48|2537.65|2536.15|2538.98|2537.48|2537.62|2536.12|0
1724083500000|2024-08-19 16:05:00|2538.08|2536.58|2538.53|2537.03|2538.53|2537.03|2537.64|2536.14|0
1724083800000|2024-08-19 16:10:00|2538.96|2537.46|2538.97|2537.47|2539.41|2537.91|2538.53|2537.03|0
1724084100000|2024-08-19 16:15:00|2538.96|2537.46|2538.98|2537.48|2539.84|2538.34|2538.95|2537.45|0
1724084400000|2024-08-19 16:20:00|2538.99|2537.49|2538.55|2537.05|2538.99|2537.49|2538.54|2537.04|0
1724084700000|2024-08-19 16:25:00|2538.56|2537.06|2539.43|2537.93|2539.43|2537.93|2538.55|2537.05|0
1724085000000|2024-08-19 16:30:00|2539|2537.5|2538.98|2537.48|2539.43|2537.93|2538.54|2537.04|0
1724085300000|2024-08-19 16:35:00|2538.99|2537.49|2539.43|2537.93|2539.86|2538.36|2538.98|2537.48|0
1724085600000|2024-08-19 16:40:00|2539.44|2537.94|2539.87|2538.37|2539.88|2538.38|2539.43|2537.93|0
1724085900000|2024-08-19 16:45:00|2539.44|2537.94|2539.88|2538.38|2539.88|2538.38|2539.43|2537.93|0
1724086200000|2024-08-19 16:50:00|2539.89|2538.39|2540.78|2539.28|2541.22|2539.72|2539.88|2538.38|0
1724086500000|2024-08-19 16:55:00|2540.77|2539.27|2540.77|2539.27|2540.78|2539.28|2540.33|2538.83|0
1724086800000|2024-08-19 17:00:00|2540.87|2539.37|2541.3|2539.8|2541.3|2539.8|2540.43|2538.93|0
1724087100000|2024-08-19 17:05:00|2541.31|2539.81|2541.31|2539.81|2541.31|2539.81|2540.86|2539.36|0
1724087400000|2024-08-19 17:10:00|2540.88|2539.38|2539.99|2538.49|2540.88|2539.38|2539.98|2538.48|0
1724087700000|2024-08-19 17:15:00|2540.41|2538.91|2540.86|2539.36|2540.87|2539.37|2539.98|2538.48|0
1724088000000|2024-08-19 17:20:00|2540.65|2539.15|2540.42|2538.92|2540.87|2539.37|2539.99|2538.49|0
1724088300000|2024-08-19 17:25:00|2539.99|2538.49|2540.42|2538.92|2541.3|2539.8|2539.99|2538.49|0
1724088600000|2024-08-19 17:30:00|2540.43|2538.93|2540.86|2539.36|2540.86|2539.36|2539.97|2538.47|0
1724088900000|2024-08-19 17:35:00|2540.85|2539.35|2540.86|2539.36|2541.3|2539.8|2540.42|2538.92|0
1724089200000|2024-08-19 17:40:00|2540.87|2539.37|2540.87|2539.37|2540.88|2539.38|2540.42|2538.92|0
1724089500000|2024-08-19 17:45:00|2540.65|2539.15|2541.3|2539.8|2541.31|2539.81|2540.43|2538.93|0
1724089800000|2024-08-19 17:50:00|2540.87|2539.37|2540.87|2539.37|2541.3|2539.8|2540.44|2538.94|0
1724090100000|2024-08-19 17:55:00|2540.44|2538.94|2540.89|2539.39|2541.33|2539.83|2540.44|2538.94|0
1724090400000|2024-08-19 18:00:00|2540.9|2539.4|2540.9|2539.4|2541.34|2539.84|2540.89|2539.39|0
1724090700000|2024-08-19 18:05:00|2541.12|2539.62|2540.89|2539.39|2541.34|2539.84|2540.46|2538.96|0
1724091000000|2024-08-19 18:10:00|2540.46|2538.96|2540.85|2539.35|2540.89|2539.39|2540.41|2538.91|0
1724091300000|2024-08-19 18:15:00|2540.64|2539.14|2540.39|2538.89|2540.86|2539.36|2540.39|2538.89|0
1724091600000|2024-08-19 18:20:00|2540.38|2538.88|2540.4|2538.9|2540.41|2538.91|2539.95|2538.45|0
1724091900000|2024-08-19 18:25:00|2540.39|2538.89|2540.41|2538.91|2540.41|2538.91|2539.96|2538.46|0
1724092200000|2024-08-19 18:30:00|2540.42|2538.92|2541.28|2539.78|2541.28|2539.78|2540.41|2538.91|0
1724092500000|2024-08-19 18:35:00|2541.27|2539.77|2540.85|2539.35|2541.28|2539.78|2540.41|2538.91|0
1724092800000|2024-08-19 18:40:00|2541.28|2539.78|2542.63|2541.13|2542.63|2541.13|2541.28|2539.78|0
1724093100000|2024-08-19 18:45:00|2542.62|2541.12|2542.19|2540.69|2542.64|2541.14|2542.19|2540.69|0
1724093400000|2024-08-19 18:50:00|2542.18|2540.68|2542.62|2541.12|2542.63|2541.13|2541.75|2540.25|0
1724093700000|2024-08-19 18:55:00|2542.61|2541.11|2542.17|2540.67|2542.62|2541.12|2541.73|2540.23|0
1724094000000|2024-08-19 19:00:00|2541.74|2540.24|2541.28|2539.78|2542.17|2540.67|2541.28|2539.78|0
1724094300000|2024-08-19 19:05:00|2541.29|2539.79|2541.73|2540.23|2541.74|2540.24|2541.28|2539.78|0
1724094600000|2024-08-19 19:10:00|2541.72|2540.22|2541.75|2540.25|2541.75|2540.25|2541.31|2539.81|0
1724094900000|2024-08-19 19:15:00|2541.74|2540.24|2542.19|2540.69|2542.19|2540.69|2541.74|2540.24|0
1724095200000|2024-08-19 19:20:00|2541.76|2540.26|2541.76|2540.26|2542.19|2540.69|2541.75|2540.25|0
1724095500000|2024-08-19 19:25:00|2541.77|2540.27|2541.77|2540.27|2542.21|2540.71|2541.32|2539.82|0
1724095800000|2024-08-19 19:30:00|2541.76|2540.26|2541.76|2540.26|2541.77|2540.27|2541.75|2540.25|0
1724096100000|2024-08-19 19:35:00|2541.75|2540.25|2541.76|2540.26|2541.76|2540.26|2541.31|2539.81|0
1724096400000|2024-08-19 19:40:00|2541.33|2539.83|2541.35|2539.85|2541.78|2540.28|2541.32|2539.82|0
1724096700000|2024-08-19 19:45:00|2541.34|2539.84|2540.9|2539.4|2541.35|2539.85|2540.9|2539.4|0
1724097000000|2024-08-19 19:50:00|2540.91|2539.41|2542.71|2541.21|2542.71|2541.21|2540.9|2539.4|0
1724097300000|2024-08-19 19:55:00|2542.72|2541.22|2542.77|2541.27|2542.97|2541.47|2541.42|2539.92|0
1724097600000|2024-08-19 20:00:00|2543.19|2541.69|2541.76|2540.26|2543.5|2542|2541.76|2540.26|0
1724097900000|2024-08-19 20:05:00|2541.71|2540.21|2541.89|2540.39|2542.29|2540.79|2541.67|2540.17|0
1724098200000|2024-08-19 20:10:00|2541.94|2540.44|2541.67|2540.17|2541.94|2540.44|2541.45|2539.95|0
1724098500000|2024-08-19 20:15:00|2541.58|2540.08|2541.76|2540.26|2541.89|2540.39|2541.58|2540.08|0
1724098800000|2024-08-19 20:20:00|2541.71|2540.21|2541.98|2540.48|2541.98|2540.48|2541.67|2540.17|0
1724099100000|2024-08-19 20:25:00|2541.89|2540.39|2542.07|2540.57|2542.29|2540.79|2541.85|2540.35|0
1724099400000|2024-08-19 20:30:00|2541.98|2540.48|2542.29|2540.79|2542.29|2540.79|2541.89|2540.39|0
1724099700000|2024-08-19 20:35:00|2542.34|2540.84|2542.16|2540.66|2542.47|2540.97|2542.07|2540.57|0
1724100000000|2024-08-19 20:40:00|2542.15|2540.65|2542.2|2540.7|2542.29|2540.79|2541.98|2540.48|0
1724100300000|2024-08-19 20:45:00|2542.16|2540.66|2542.16|2540.66|2542.2|2540.7|2541.98|2540.48|0
1724100600000|2024-08-19 20:50:00|2542.15|2540.65|2541.98|2540.48|2542.16|2540.66|2541.98|2540.48|0
1724100900000|2024-08-19 20:55:00|2542.07|2540.57|2541.76|2540.26|2542.07|2540.57|2541.63|2540.13|0
1724101200000|2024-08-19 21:00:00|2541.8|2540.3|2541.94|2540.44|2541.94|2540.44|2541.76|2540.26|0
1724101500000|2024-08-19 21:05:00|2541.93|2540.43|2542.02|2540.52|2542.02|2540.52|2541.89|2540.39|0
1724101800000|2024-08-19 21:10:00|2541.98|2540.48|2542.07|2540.57|2542.11|2540.61|2541.98|2540.48|0
1724102100000|2024-08-19 21:15:00|2541.98|2540.48|2542.07|2540.57|2542.11|2540.61|2541.98|2540.48|0
1724102400000|2024-08-19 21:20:00|2541.98|2540.48|2541.98|2540.48|2541.98|2540.48|2541.98|2540.48|0
1724102700000|2024-08-19 21:25:00|2542.02|2540.52|2542.02|2540.52|2542.02|2540.52|2542.02|2540.52|0
1724103300000|2024-08-19 21:35:00|2541.98|2540.48|2541.98|2540.48|2541.98|2540.48|2541.98|2540.48|0
1724103900000|2024-08-19 21:45:00|2541.94|2540.44|2541.94|2540.44|2541.94|2540.44|2541.94|2540.44|0
1724104200000|2024-08-19 21:50:00|2541.93|2540.43|2541.94|2540.44|2541.94|2540.44|2541.89|2540.39|0
1724104500000|2024-08-19 21:55:00|2541.98|2540.48|2542.07|2540.57|2542.33|2540.83|2541.98|2540.48|0
1724104800000|2024-08-19 22:00:00|2542.11|2540.61|2543.35|2541.85|2543.71|2542.21|2542.11|2540.61|0
1724105100000|2024-08-19 22:05:00|2543.36|2541.86|2543.4|2541.9|2543.53|2542.03|2543.31|2541.81|0
1724105400000|2024-08-19 22:10:00|2543.44|2541.94|2543.35|2541.85|2543.44|2541.94|2543.31|2541.81|0
1724105700000|2024-08-19 22:15:00|2543.31|2541.81|2543.35|2541.85|2543.44|2541.94|2543.31|2541.81|0
1724106000000|2024-08-19 22:20:00|2543.31|2541.81|2543.49|2541.99|2543.53|2542.03|2543.31|2541.81|0
1724106300000|2024-08-19 22:25:00|2543.44|2541.94|2543.53|2542.03|2543.62|2542.12|2543.44|2541.94|0
1724106600000|2024-08-19 22:30:00|2543.58|2542.08|2543.53|2542.03|2543.62|2542.12|2543.44|2541.94|0
1724106900000|2024-08-19 22:35:00|2543.49|2541.99|2543.62|2542.12|2543.62|2542.12|2543.44|2541.94|0
1724107200000|2024-08-19 22:40:00|2543.67|2542.17|2543.53|2542.03|2543.67|2542.17|2543.44|2541.94|0
1724107500000|2024-08-19 22:45:00|2543.49|2541.99|2543.31|2541.81|2543.53|2542.03|2543|2541.5|0
1724107800000|2024-08-19 22:50:00|2543.35|2541.85|2543.22|2541.72|2543.35|2541.85|2543.09|2541.59|0
1724108100000|2024-08-19 22:55:00|2543.18|2541.68|2543.13|2541.63|2543.31|2541.81|2543.13|2541.63|0
1724108400000|2024-08-19 23:00:00|2543.14|2541.64|2543.36|2541.86|2543.44|2541.94|2543.14|2541.64|0
1724108700000|2024-08-19 23:05:00|2543.35|2541.85|2543.31|2541.81|2543.36|2541.86|2543.13|2541.63|0
1724109000000|2024-08-19 23:10:00|2543.35|2541.85|2542.87|2541.37|2543.36|2541.86|2542.87|2541.37|0
1724109300000|2024-08-19 23:15:00|2542.91|2541.41|2543.13|2541.63|2543.13|2541.63|2542.91|2541.41|0
1724109600000|2024-08-19 23:20:00|2543.09|2541.59|2543|2541.5|2543.09|2541.59|2542.91|2541.41|0
1724109900000|2024-08-19 23:25:00|2543.04|2541.54|2542.91|2541.41|2543.09|2541.59|2542.73|2541.23|0
1724110200000|2024-08-19 23:30:00|2542.96|2541.46|2543.09|2541.59|2543.13|2541.63|2542.82|2541.32|0
1724110500000|2024-08-19 23:35:00|2543.13|2541.63|2543|2541.5|2543.22|2541.72|2543|2541.5|0
1724110800000|2024-08-19 23:40:00|2543.09|2541.59|2543|2541.5|2543.09|2541.59|2542.91|2541.41|0
1724111100000|2024-08-19 23:45:00|2543.04|2541.54|2543.04|2541.54|2543.13|2541.63|2543|2541.5|0
1724111400000|2024-08-19 23:50:00|2543|2541.5|2542.78|2541.28|2543.09|2541.59|2542.51|2541.01|0
1724111700000|2024-08-19 23:55:00|2542.82|2541.32|2542.78|2541.28|2543|2541.5|2542.65|2541.15|0
1724112000000|2024-08-20 00:00:00|2542.82|2541.32|2542.91|2541.41|2543|2541.5|2542.6|2541.1|0
1724112300000|2024-08-20 00:05:00|2542.95|2541.45|2543.15|2541.65|2543.15|2541.65|2542.82|2541.32|0
1724112600000|2024-08-20 00:10:00|2543.19|2541.69|2542.63|2541.13|2543.24|2541.74|2542.5|2541|0
1724112900000|2024-08-20 00:15:00|2542.68|2541.18|2541.43|2539.93|2542.72|2541.22|2540.14|2538.64|0
1724113200000|2024-08-20 00:20:00|2541.42|2539.92|2541.43|2539.93|2541.86|2540.36|2541.42|2539.92|0
1724113800000|2024-08-20 00:30:00|2541.44|2539.94|2541|2539.5|2541.44|2539.94|2540.99|2539.49|0
1724114100000|2024-08-20 00:35:00|2540.99|2539.49|2541|2539.5|2541.43|2539.93|2540.99|2539.49|0
1724114400000|2024-08-20 00:40:00|2541.43|2539.93|2540.99|2539.49|2541.43|2539.93|2540.99|2539.49|0
1724114700000|2024-08-20 00:45:00|2540.56|2539.06|2541|2539.5|2541|2539.5|2540.56|2539.06|0
1724115000000|2024-08-20 00:50:00|2541.43|2539.93|2541.86|2540.36|2541.86|2540.36|2541.43|2539.93|0
1724115300000|2024-08-20 00:55:00|2542.29|2540.79|2542.29|2540.79|2542.3|2540.8|2541.85|2540.35|0
1724115600000|2024-08-20 01:00:00|2542.51|2541.01|2542.71|2541.21|2542.72|2541.22|2542.28|2540.78|0
1724115900000|2024-08-20 01:05:00|2542.28|2540.78|2540.98|2539.48|2542.28|2540.78|2540.54|2539.04|0
1724116200000|2024-08-20 01:10:00|2540.99|2539.49|2541.42|2539.92|2541.86|2540.36|2540.99|2539.49|0
1724116500000|2024-08-20 01:15:00|2541.43|2539.93|2541.44|2539.94|2541.86|2540.36|2541.43|2539.93|0
1724116800000|2024-08-20 01:20:00|2541.87|2540.37|2541.87|2540.37|2541.87|2540.37|2541.43|2539.93|0
1724117100000|2024-08-20 01:25:00|2541.86|2540.36|2541.86|2540.36|2541.87|2540.37|2541.86|2540.36|0
1724117400000|2024-08-20 01:30:00|2541.87|2540.37|2542.31|2540.81|2542.74|2541.24|2541.86|2540.36|0
1724117700000|2024-08-20 01:35:00|2542.3|2540.8|2542.31|2540.81|2542.31|2540.81|2542.3|2540.8|0
1724118000000|2024-08-20 01:40:00|2542.74|2541.24|2542.74|2541.24|2543.17|2541.67|2542.74|2541.24|0
1724118300000|2024-08-20 01:45:00|2542.73|2541.23|2542.74|2541.24|2542.74|2541.24|2542.3|2540.8|0
1724118600000|2024-08-20 01:50:00|2543.17|2541.67|2542.31|2540.81|2543.17|2541.67|2542.3|2540.8|0
1724118900000|2024-08-20 01:55:00|2541.88|2540.38|2541.89|2540.39|2541.89|2540.39|2541.87|2540.37|0
1724119200000|2024-08-20 02:00:00|2541.88|2540.38|2541.45|2539.95|2541.89|2540.39|2541.02|2539.52|0
1724119500000|2024-08-20 02:05:00|2541.46|2539.96|2542.32|2540.82|2542.32|2540.82|2541.45|2539.95|0
1724119800000|2024-08-20 02:10:00|2542.31|2540.81|2542.76|2541.26|2542.76|2541.26|2542.31|2540.81|0
1724120100000|2024-08-20 02:15:00|2542.75|2541.25|2542.75|2541.25|2542.76|2541.26|2542.75|2541.25|0
1724120400000|2024-08-20 02:20:00|2542.76|2541.26|2542.76|2541.26|2542.76|2541.26|2542.75|2541.25|0
1724120700000|2024-08-20 02:25:00|2542.75|2541.25|2542.33|2540.83|2542.76|2541.26|2542.32|2540.82|0
1724121000000|2024-08-20 02:30:00|2542.76|2541.26|2543.64|2542.14|2543.64|2542.14|2542.76|2541.26|0
1724121300000|2024-08-20 02:35:00|2543.21|2541.71|2543.21|2541.71|2543.64|2542.14|2543.2|2541.7|0
1724121600000|2024-08-20 02:40:00|2543.2|2541.7|2543.64|2542.14|2543.64|2542.14|2543.2|2541.7|0
1724121900000|2024-08-20 02:45:00|2543.63|2542.13|2544.07|2542.57|2544.07|2542.57|2543.63|2542.13|0
1724122200000|2024-08-20 02:50:00|2544.06|2542.56|2544.07|2542.57|2544.07|2542.57|2544.06|2542.56|0
1724122500000|2024-08-20 02:55:00|2544.06|2542.56|2544.51|2543.01|2544.51|2543.01|2544.06|2542.56|0
1724122800000|2024-08-20 03:00:00|2544.5|2543|2543.2|2541.7|2544.5|2543|2543.2|2541.7|0
1724123100000|2024-08-20 03:05:00|2543.63|2542.13|2543.2|2541.7|2543.63|2542.13|2542.77|2541.27|0
1724123400000|2024-08-20 03:10:00|2542.99|2541.49|2543.2|2541.7|2543.2|2541.7|2542.77|2541.27|0
1724123700000|2024-08-20 03:15:00|2542.77|2541.27|2542.76|2541.26|2542.77|2541.27|2542.76|2541.26|0
1724124000000|2024-08-20 03:20:00|2542.33|2540.83|2542.32|2540.82|2542.33|2540.83|2542.32|2540.82|0
1724124300000|2024-08-20 03:25:00|2542.31|2540.81|2541.88|2540.38|2542.32|2540.82|2541.88|2540.38|0
1724124600000|2024-08-20 03:30:00|2541.89|2540.39|2541.45|2539.95|2541.89|2540.39|2541.44|2539.94|0
1724124900000|2024-08-20 03:35:00|2541.87|2540.37|2541|2539.5|2541.87|2540.37|2541|2539.5|0
1724125200000|2024-08-20 03:40:00|2541.43|2539.93|2541.87|2540.37|2542.3|2540.8|2541|2539.5|0
1724125500000|2024-08-20 03:45:00|2541.44|2539.94|2541.87|2540.37|2541.87|2540.37|2541.44|2539.94|0
1724125800000|2024-08-20 03:50:00|2541.86|2540.36|2541.44|2539.94|2541.87|2540.37|2541.43|2539.93|0
1724126400000|2024-08-20 04:00:00|2541.43|2539.93|2541.87|2540.37|2541.88|2540.38|2541.43|2539.93|0
1724126700000|2024-08-20 04:05:00|2541.88|2540.38|2541.87|2540.37|2541.88|2540.38|2541.44|2539.94|0
1724127000000|2024-08-20 04:10:00|2541.88|2540.38|2542.32|2540.82|2542.32|2540.82|2541.87|2540.37|0
1724127300000|2024-08-20 04:15:00|2542.54|2541.04|2542.76|2541.26|2542.76|2541.26|2542.54|2541.04|0
1724127600000|2024-08-20 04:20:00|2542.75|2541.25|2543.4|2541.9|2543.61|2542.11|2542.75|2541.25|0
1724127900000|2024-08-20 04:25:00|2543.18|2541.68|2543.18|2541.68|2543.4|2541.9|2543.18|2541.68|0
1724128200000|2024-08-20 04:30:00|2543.17|2541.67|2542.74|2541.24|2543.17|2541.67|2542.74|2541.24|0
1724128500000|2024-08-20 04:35:00|2542.31|2540.81|2542.31|2540.81|2542.31|2540.81|2542.31|2540.81|0
1724128800000|2024-08-20 04:40:00|2542.3|2540.8|2542.3|2540.8|2542.31|2540.81|2541.86|2540.36|0
1724129100000|2024-08-20 04:45:00|2542.31|2540.81|2543.17|2541.67|2543.6|2542.1|2542.3|2540.8|0
1724129400000|2024-08-20 04:50:00|2543.6|2542.1|2543.17|2541.67|2543.6|2542.1|2543.17|2541.67|0
1724129700000|2024-08-20 04:55:00|2543.59|2542.09|2544.03|2542.53|2544.03|2542.53|2543.59|2542.09|0
1724130000000|2024-08-20 05:00:00|2544.02|2542.52|2544.03|2542.53|2544.46|2542.96|2543.16|2541.66|0
1724130300000|2024-08-20 05:05:00|2544.25|2542.75|2543.6|2542.1|2544.25|2542.75|2543.16|2541.66|0
1724130600000|2024-08-20 05:10:00|2543.81|2542.31|2543.6|2542.1|2544.03|2542.53|2543.59|2542.09|0
1724130900000|2024-08-20 05:15:00|2543.59|2542.09|2543.61|2542.11|2544.03|2542.53|2543.59|2542.09|0
1724131200000|2024-08-20 05:20:00|2544.04|2542.54|2543.61|2542.11|2544.04|2542.54|2543.17|2541.67|0
1724131500000|2024-08-20 05:25:00|2543.82|2542.32|2544.47|2542.97|2544.48|2542.98|2543.61|2542.11|0
1724131800000|2024-08-20 05:30:00|2544.26|2542.76|2544.04|2542.54|2544.47|2542.97|2543.6|2542.1|0
1724132100000|2024-08-20 05:35:00|2544.47|2542.97|2544.44|2542.94|2544.9|2543.4|2544.44|2542.94|0
1724132400000|2024-08-20 05:40:00|2544.22|2542.72|2543.57|2542.07|2544.44|2542.94|2543.57|2542.07|0
1724132700000|2024-08-20 05:45:00|2543.58|2542.08|2543.57|2542.07|2544|2542.5|2543.14|2541.64|0
1724133000000|2024-08-20 05:50:00|2544|2542.5|2544.22|2542.72|2544.44|2542.94|2543.78|2542.28|0
1724133300000|2024-08-20 05:55:00|2544.01|2542.51|2544.04|2542.54|2544.04|2542.54|2543.57|2542.07|0
1724133600000|2024-08-20 06:00:00|2543.61|2542.11|2544.9|2543.4|2545.11|2543.61|2542.31|2540.81|0
1724133900000|2024-08-20 06:05:00|2544.89|2543.39|2544.03|2542.53|2545.33|2543.83|2543.6|2542.1|0
1724134200000|2024-08-20 06:10:00|2544.46|2542.96|2544.9|2543.4|2545.33|2543.83|2544.46|2542.96|0
1724134500000|2024-08-20 06:15:00|2544.89|2543.39|2545.35|2543.85|2545.77|2544.27|2544.46|2542.96|0
1724134800000|2024-08-20 06:20:00|2544.93|2543.43|2544.49|2542.99|2544.93|2543.43|2544.48|2542.98|0
1724135100000|2024-08-20 06:25:00|2544.92|2543.42|2544.93|2543.43|2545.79|2544.29|2544.71|2543.21|0
1724135400000|2024-08-20 06:30:00|2544.71|2543.21|2544.55|2543.15|2545.8|2544.3|2544.5|2543|6
1724135700000|2024-08-20 06:35:00|2545.17|2543.77|2546.17|2544.77|2546.55|2545.15|2545.17|2543.77|12
1724136000000|2024-08-20 06:40:00|2546.3|2544.9|2546.17|2544.77|2546.3|2544.9|2545.42|2544.02|12
1724136300000|2024-08-20 06:45:00|2546.42|2545.02|2546.17|2544.77|2547.17|2545.77|2546.17|2544.77|10
1724136600000|2024-08-20 06:50:00|2546.42|2545.02|2546.17|2544.77|2546.42|2545.02|2546.17|2544.77|8
1724136900000|2024-08-20 06:55:00|2546.22|2544.72|2545.84|2544.34|2547.95|2546.45|2545.8|2544.3|0
1724137200000|2024-08-20 07:00:00|2546.27|2544.77|2543.85|2543.35|2546.6|2546.1|2542.47|2541.97|2576
1724137500000|2024-08-20 07:05:00|2543.6|2543.1|2540.85|2540.35|2543.6|2543.1|2539.6|2539.1|1388
1724137800000|2024-08-20 07:10:00|2541.1|2540.6|2541.85|2541.35|2541.85|2541.35|2538.6|2538.1|1006
1724138100000|2024-08-20 07:15:00|2542.1|2541.6|2544.35|2543.85|2546.1|2545.6|2540.35|2539.85|1177
1724138400000|2024-08-20 07:20:00|2544.1|2543.6|2544.97|2544.47|2546.1|2545.6|2543.85|2543.35|817
1724138700000|2024-08-20 07:25:00|2544.85|2544.35|2546.1|2545.6|2546.1|2545.6|2543.97|2543.47|631
1724139000000|2024-08-20 07:30:00|2546.22|2545.72|2543.22|2542.72|2546.35|2545.85|2542.72|2542.22|790
1724139300000|2024-08-20 07:35:00|2543.1|2542.6|2542.85|2542.35|2543.6|2543.1|2541.97|2541.47|989
1724139600000|2024-08-20 07:40:00|2542.6|2542.1|2541.85|2541.35|2542.6|2542.1|2539.72|2539.22|826
1724139900000|2024-08-20 07:45:00|2542.1|2541.6|2542.97|2542.47|2543.35|2542.85|2541.35|2540.85|435
1724140200000|2024-08-20 07:50:00|2542.85|2542.35|2544.36|2543.86|2544.61|2544.11|2542.35|2541.85|608
1724140500000|2024-08-20 07:55:00|2544.61|2544.11|2544.11|2543.61|2544.61|2544.11|2543.36|2542.86|458
1724140800000|2024-08-20 08:00:00|2543.86|2543.36|2543.36|2542.86|2545.11|2544.61|2542.61|2542.11|553
1724141100000|2024-08-20 08:05:00|2543.23|2542.73|2542.86|2542.36|2543.86|2543.36|2541.11|2540.61|655
1724141400000|2024-08-20 08:10:00|2542.61|2542.11|2542.86|2542.36|2543.98|2543.48|2542.48|2541.98|468
1724141700000|2024-08-20 08:15:00|2542.98|2542.48|2542.86|2542.36|2543.36|2542.86|2542.11|2541.61|517
1724142000000|2024-08-20 08:20:00|2542.98|2542.48|2542.36|2541.86|2543.36|2542.86|2541.61|2541.11|347
1724142300000|2024-08-20 08:25:00|2542.11|2541.61|2541.36|2540.86|2542.86|2542.36|2541.11|2540.61|487
1724142600000|2024-08-20 08:30:00|2541.61|2541.11|2536.36|2535.86|2541.61|2541.11|2536.11|2535.61|506
1724142900000|2024-08-20 08:35:00|2536.23|2535.73|2534.86|2534.36|2536.36|2535.86|2534.61|2534.11|612
1724143200000|2024-08-20 08:40:00|2534.61|2534.11|2534.61|2534.11|2535.36|2534.86|2534.11|2533.61|369
1724143500000|2024-08-20 08:45:00|2534.73|2534.23|2533.36|2532.86|2535.11|2534.61|2532.86|2532.36|374
1724143800000|2024-08-20 08:50:00|2533.48|2532.98|2534.61|2534.11|2534.86|2534.36|2533.48|2532.98|234
1724144100000|2024-08-20 08:55:00|2534.73|2534.23|2536.23|2535.73|2536.98|2536.48|2534.73|2534.23|365
1724144400000|2024-08-20 09:00:00|2536.36|2535.86|2538.48|2537.98|2538.61|2538.11|2536.23|2535.73|290
1724144700000|2024-08-20 09:05:00|2538.36|2537.86|2537.86|2537.36|2539.73|2539.23|2537.36|2536.86|392
1724145000000|2024-08-20 09:10:00|2538.11|2537.61|2537.48|2536.98|2538.11|2537.61|2536.11|2535.61|489
1724145300000|2024-08-20 09:15:00|2537.61|2537.11|2539.11|2538.61|2539.36|2538.86|2537.48|2536.98|368
1724145600000|2024-08-20 09:20:00|2539.36|2538.86|2539.61|2539.11|2540.11|2539.61|2539.11|2538.61|272
1724145900000|2024-08-20 09:25:00|2539.36|2538.86|2539.36|2538.86|2539.48|2538.98|2538.36|2537.86|363
1724146200000|2024-08-20 09:30:00|2539.23|2538.73|2535.98|2535.48|2539.23|2538.73|2535.98|2535.48|349
1724146500000|2024-08-20 09:35:00|2536.11|2535.61|2534.61|2534.11|2536.36|2535.86|2534.36|2533.86|301
1724146800000|2024-08-20 09:40:00|2534.86|2534.36|2532.86|2532.36|2534.86|2534.36|2532.86|2532.36|339
1724147100000|2024-08-20 09:45:00|2533.11|2532.61|2531.36|2530.86|2533.61|2533.11|2531.36|2530.86|360
1724147400000|2024-08-20 09:50:00|2531.11|2530.61|2531.11|2530.61|2531.61|2531.11|2531.11|2530.61|495
1724147700000|2024-08-20 09:55:00|2530.86|2530.36|2530.36|2529.86|2531.23|2530.73|2529.61|2529.11|732
1724148000000|2024-08-20 10:00:00|2530.23|2529.73|2528.36|2527.86|2530.23|2529.73|2527.36|2526.86|562
1724148300000|2024-08-20 10:05:00|2528.48|2527.98|2528.48|2527.98|2529.36|2528.86|2528.36|2527.86|379
1724148600000|2024-08-20 10:10:00|2528.36|2527.86|2528.86|2528.36|2529.23|2528.73|2527.48|2526.98|381
1724148900000|2024-08-20 10:15:00|2528.61|2528.11|2529.86|2529.36|2530.11|2529.61|2528.61|2528.11|347
1724149200000|2024-08-20 10:20:00|2529.73|2529.23|2529.36|2528.86|2530.36|2529.86|2529.23|2528.73|410
1724149500000|2024-08-20 10:25:00|2529.23|2528.73|2529.11|2528.61|2529.36|2528.86|2528.36|2527.86|200
1724149800000|2024-08-20 10:30:00|2528.98|2528.48|2529.23|2528.73|2529.61|2529.11|2528.48|2527.98|279
1724150100000|2024-08-20 10:35:00|2529.11|2528.61|2530.11|2529.61|2530.23|2529.73|2528.61|2528.11|250
1724150400000|2024-08-20 10:40:00|2529.86|2529.36|2531.48|2530.98|2531.48|2530.98|2529.86|2529.36|343
1724150700000|2024-08-20 10:45:00|2531.36|2530.86|2532.61|2532.11|2532.61|2532.11|2531.36|2530.86|372
1724151000000|2024-08-20 10:50:00|2532.73|2532.23|2531.98|2531.48|2533.11|2532.61|2531.86|2531.36|284
1724151300000|2024-08-20 10:55:00|2531.86|2531.36|2531.86|2531.36|2532.11|2531.61|2531.61|2531.11|311
1724151600000|2024-08-20 11:00:00|2532.11|2531.61|2532.11|2531.61|2532.98|2532.48|2531.86|2531.36|308
1724151900000|2024-08-20 11:05:00|2531.98|2531.48|2531.11|2530.61|2532.61|2532.11|2531.11|2530.61|309
1724152200000|2024-08-20 11:10:00|2530.86|2530.36|2531.36|2530.86|2531.61|2531.11|2530.61|2530.11|278
1724152500000|2024-08-20 11:15:00|2531.11|2530.61|2531.86|2531.36|2532.11|2531.61|2531.11|2530.61|303
1724152800000|2024-08-20 11:20:00|2531.61|2531.11|2531.36|2530.86|2531.86|2531.36|2531.36|2530.86|331
1724153100000|2024-08-20 11:25:00|2531.61|2531.11|2531.61|2531.11|2532.23|2531.73|2531.36|2530.86|251
1724153400000|2024-08-20 11:30:00|2531.86|2531.36|2531.36|2530.86|2532.48|2531.98|2531.36|2530.86|156
1724153700000|2024-08-20 11:35:00|2531.48|2530.98|2532.11|2531.61|2532.48|2531.98|2531.36|2530.86|131
1724154000000|2024-08-20 11:40:00|2532.23|2531.73|2531.98|2531.48|2532.36|2531.86|2531.36|2530.86|141
1724154300000|2024-08-20 11:45:00|2531.86|2531.36|2532.36|2531.86|2532.61|2532.11|2531.36|2530.86|93
1724154600000|2024-08-20 11:50:00|2532.48|2531.98|2531.11|2530.61|2532.61|2532.11|2530.86|2530.36|175
1724154900000|2024-08-20 11:55:00|2531.23|2530.73|2530.98|2530.48|2531.36|2530.86|2530.98|2530.48|122
1724155200000|2024-08-20 12:00:00|2530.86|2530.36|2529.61|2529.11|2531.61|2531.11|2529.36|2528.86|238
1724155500000|2024-08-20 12:05:00|2529.36|2528.86|2529.36|2528.86|2530.48|2529.98|2529.11|2528.61|224
1724155800000|2024-08-20 12:10:00|2529.61|2529.11|2527.36|2526.86|2529.73|2529.23|2527.36|2526.86|310
1724156100000|2024-08-20 12:15:00|2527.11|2526.61|2526.61|2526.11|2527.86|2527.36|2526.48|2525.98|233
1724156400000|2024-08-20 12:20:00|2526.36|2525.86|2527.2|2526.7|2527.2|2526.7|2526.2|2525.7|182
1724156700000|2024-08-20 12:25:00|2527.32|2526.82|2527.95|2527.45|2528.2|2527.7|2527.2|2526.7|241
1724157000000|2024-08-20 12:30:00|2527.7|2527.2|2526.82|2526.32|2527.95|2527.45|2525.7|2525.2|386
1724157300000|2024-08-20 12:35:00|2526.7|2526.2|2527.57|2527.07|2527.95|2527.45|2526.45|2525.95|255
1724157600000|2024-08-20 12:40:00|2527.7|2527.2|2527.95|2527.45|2528.95|2528.45|2527.45|2526.95|255
1724157900000|2024-08-20 12:45:00|2527.7|2527.2|2526.57|2526.07|2527.95|2527.45|2526.2|2525.7|319
1724158200000|2024-08-20 12:50:00|2526.7|2526.2|2527.45|2526.95|2527.7|2527.2|2526.7|2526.2|324
1724158500000|2024-08-20 12:55:00|2527.2|2526.7|2527.45|2526.95|2527.82|2527.32|2526.7|2526.2|260
1724158800000|2024-08-20 13:00:00|2527.7|2527.2|2527.7|2527.2|2528.7|2528.2|2527.32|2526.82|413
1724159100000|2024-08-20 13:05:00|2527.82|2527.32|2527.57|2527.07|2528.32|2527.82|2527.2|2526.7|363
1724159400000|2024-08-20 13:10:00|2527.45|2526.95|2526.32|2525.82|2527.95|2527.45|2525.95|2525.45|549
1724159700000|2024-08-20 13:15:00|2526.2|2525.7|2525.95|2525.45|2527.07|2526.57|2525.95|2525.45|307
1724160000000|2024-08-20 13:20:00|2526.2|2525.7|2528.95|2528.45|2529.07|2528.57|2525.95|2525.45|433
1724160300000|2024-08-20 13:25:00|2528.82|2528.32|2527.95|2527.45|2529.7|2529.2|2527.7|2527.2|381
1724160600000|2024-08-20 13:30:00|2527.82|2527.32|2528.95|2528.45|2529.2|2528.7|2527.45|2526.95|482
1724160900000|2024-08-20 13:35:00|2528.82|2528.32|2529.95|2529.45|2530.32|2529.82|2528.82|2528.32|323
1724161200000|2024-08-20 13:40:00|2529.82|2529.32|2532.2|2531.7|2532.7|2532.2|2529.7|2529.2|569
1724161500000|2024-08-20 13:45:00|2532.45|2531.95|2530.95|2530.45|2532.7|2532.2|2530.95|2530.45|418
1724161800000|2024-08-20 13:50:00|2531.07|2530.57|2532.57|2532.07|2532.95|2532.45|2530.45|2529.95|422
1724162100000|2024-08-20 13:55:00|2532.7|2532.2|2533.2|2532.7|2533.7|2533.2|2531.95|2531.45|471
1724162400000|2024-08-20 14:00:00|2532.95|2532.45|2532.95|2532.45|2533.7|2533.2|2532.32|2531.82|571
1724162700000|2024-08-20 14:05:00|2532.7|2532.2|2533.45|2532.95|2534.2|2533.7|2532.2|2531.7|414
1724163000000|2024-08-20 14:10:00|2533.2|2532.7|2531.7|2531.2|2533.2|2532.7|2530.45|2529.95|434
1724163300000|2024-08-20 14:15:00|2531.45|2530.95|2528.45|2527.95|2531.57|2531.07|2527.7|2527.2|639
1724163600000|2024-08-20 14:20:00|2528.2|2527.7|2528.45|2527.95|2529.2|2528.7|2527.7|2527.2|383
1724163900000|2024-08-20 14:25:00|2528.2|2527.7|2527.95|2527.45|2528.45|2527.95|2526.7|2526.2|467
1724164200000|2024-08-20 14:30:00|2527.82|2527.32|2527.95|2527.45|2528.45|2527.95|2527.45|2526.95|307
1724164500000|2024-08-20 14:35:00|2527.82|2527.32|2526.2|2525.7|2527.95|2527.45|2525.57|2525.07|517
1724164800000|2024-08-20 14:40:00|2526.45|2525.95|2525.57|2525.07|2527.45|2526.95|2525.45|2524.95|504
1724165100000|2024-08-20 14:45:00|2525.7|2525.2|2526.95|2526.45|2527.7|2527.2|2525.45|2524.95|494
1724165400000|2024-08-20 14:50:00|2526.7|2526.2|2526.95|2526.45|2527.45|2526.95|2525.95|2525.45|500
1724165700000|2024-08-20 14:55:00|2526.7|2526.2|2526.45|2525.95|2527.2|2526.7|2525.32|2524.82|445
1724166000000|2024-08-20 15:00:00|2526.2|2525.7|2526.32|2525.82|2526.82|2526.32|2525.45|2524.95|727
1724166300000|2024-08-20 15:05:00|2526.45|2525.95|2527.95|2527.45|2528.45|2527.95|2526.32|2525.82|715
1724166600000|2024-08-20 15:10:00|2528.2|2527.7|2526.45|2525.95|2528.2|2527.7|2526.2|2525.7|891
1724166900000|2024-08-20 15:15:00|2526.7|2526.2|2527.95|2527.45|2528.45|2527.95|2526.7|2526.2|1057
1724167200000|2024-08-20 15:20:00|2528.07|2527.57|2529.19|2527.69|2529.2|2528.57|2527.45|2526.95|1788
1724167500000|2024-08-20 15:25:00|2529.2|2527.7|2527|2525.5|2529.63|2528.13|2527|2525.5|811
1724167800000|2024-08-20 15:30:00|2526.99|2525.49|2527.65|2526.25|2527.9|2526.5|2526.9|2525.49|347
1724168100000|2024-08-20 15:35:00|2527.9|2526.5|2527.65|2526.25|2527.9|2526.5|2527.52|2526.12|123
1724168400000|2024-08-20 15:40:00|2527.52|2526.12|2526.9|2525.5|2527.65|2526.25|2526.77|2525.37|18
1724168700000|2024-08-20 15:45:00|2526.65|2525.25|2525.77|2524.37|2526.77|2525.37|2525.52|2524.12|17
1724169000000|2024-08-20 15:50:00|2525.9|2524.5|2526.9|2525.5|2526.9|2525.5|2525.65|2524.25|48
1724169300000|2024-08-20 15:55:00|2526.77|2525.37|2527.07|2525.57|2527.15|2525.75|2526.77|2525.37|29
1724169600000|2024-08-20 16:00:00|2527.08|2525.58|2526.2|2524.7|2527.08|2525.58|2525.75|2524.25|0
1724169900000|2024-08-20 16:05:00|2526.19|2524.69|2525.78|2524.28|2526.64|2525.14|2525.34|2523.84|0
1724170200000|2024-08-20 16:10:00|2525.79|2524.29|2525.33|2523.83|2526.22|2524.72|2525.32|2523.82|0
1724170500000|2024-08-20 16:15:00|2525.32|2523.82|2523.99|2522.49|2525.32|2523.82|2523.99|2522.49|0
1724170800000|2024-08-20 16:20:00|2524|2522.5|2524.36|2522.86|2524.82|2523.32|2523.92|2522.42|0
1724171100000|2024-08-20 16:25:00|2524.35|2522.85|2524.41|2522.91|2524.42|2522.92|2523.96|2522.46|0
1724171400000|2024-08-20 16:30:00|2523.98|2522.48|2523.55|2522.05|2524.43|2522.93|2523.11|2521.61|0
1724171700000|2024-08-20 16:35:00|2523.54|2522.04|2523.99|2522.49|2524.41|2522.91|2523.1|2521.6|0
1724172000000|2024-08-20 16:40:00|2523.98|2522.48|2523.52|2522.02|2524.37|2522.87|2523.08|2521.58|0
1724172300000|2024-08-20 16:45:00|2523.51|2522.01|2524.33|2522.83|2524.33|2522.83|2523.08|2521.58|0
1724172600000|2024-08-20 16:50:00|2524.34|2522.84|2523.01|2521.51|2524.34|2522.84|2522.99|2521.49|0
1724172900000|2024-08-20 16:55:00|2523.02|2521.52|2522.12|2520.62|2523.02|2521.52|2522.12|2520.62|0
1724173200000|2024-08-20 17:00:00|2522.55|2521.05|2521.24|2519.74|2522.55|2521.05|2519.5|2518|0
1724173500000|2024-08-20 17:05:00|2521.67|2520.17|2522.76|2521.26|2523.19|2521.69|2521.26|2519.76|0
1724173800000|2024-08-20 17:10:00|2522.98|2521.48|2522.31|2520.81|2523.2|2521.7|2521.87|2520.37|0
1724174100000|2024-08-20 17:15:00|2521.88|2520.38|2522.32|2520.82|2522.76|2521.26|2521.87|2520.37|0
1724174400000|2024-08-20 17:20:00|2522.54|2521.04|2521.89|2520.39|2522.54|2521.04|2521.67|2520.17|0
1724174700000|2024-08-20 17:25:00|2521.9|2520.4|2522.77|2521.27|2523.21|2521.71|2521.88|2520.38|0
1724175000000|2024-08-20 17:30:00|2522.34|2520.84|2522.33|2520.83|2522.35|2520.85|2521.89|2520.39|0
1724175300000|2024-08-20 17:35:00|2522.32|2520.82|2522.33|2520.83|2522.33|2520.83|2521.44|2519.94|0
1724175600000|2024-08-20 17:40:00|2522.32|2520.82|2522.78|2521.28|2523.21|2521.71|2521.89|2520.39|0
1724175900000|2024-08-20 17:45:00|2522.77|2521.27|2523.22|2521.72|2523.65|2522.15|2522.34|2520.84|0
1724176200000|2024-08-20 17:50:00|2523.21|2521.71|2523.21|2521.71|2523.66|2522.16|2522.78|2521.28|0
1724176500000|2024-08-20 17:55:00|2523.22|2521.72|2523.21|2521.71|2523.22|2521.72|2522.77|2521.27|0
1724176800000|2024-08-20 18:00:00|2522.78|2521.28|2523.67|2522.17|2524.1|2522.6|2522.78|2521.28|0
1724177100000|2024-08-20 18:05:00|2523.66|2522.16|2524.11|2522.61|2524.55|2523.05|2523.44|2521.94|0
1724177400000|2024-08-20 18:10:00|2523.68|2522.18|2525.03|2523.53|2525.46|2523.96|2523.68|2522.18|0
1724177700000|2024-08-20 18:15:00|2525.24|2523.74|2525.91|2524.41|2525.92|2524.42|2525.03|2523.53|0
1724178000000|2024-08-20 18:20:00|2525.92|2524.42|2525.94|2524.44|2526.37|2524.87|2525.47|2523.97|0
1724178300000|2024-08-20 18:25:00|2525.93|2524.43|2525.03|2523.53|2525.98|2524.48|2525.03|2523.53|0
1724178600000|2024-08-20 18:30:00|2525.04|2523.54|2525.03|2523.53|2525.47|2523.97|2525.02|2523.52|0
1724178900000|2024-08-20 18:35:00|2525.25|2523.75|2525.9|2524.4|2525.91|2524.41|2525.02|2523.52|0
1724179200000|2024-08-20 18:40:00|2525.91|2524.41|2525.46|2523.96|2525.91|2524.41|2525.46|2523.96|0
1724179500000|2024-08-20 18:45:00|2525.45|2523.95|2525.46|2523.96|2525.89|2524.39|2525.01|2523.51|0
1724179800000|2024-08-20 18:50:00|2525.89|2524.39|2525.44|2523.94|2525.9|2524.4|2524.56|2523.06|0
1724180100000|2024-08-20 18:55:00|2525.43|2523.93|2525.44|2523.94|2525.45|2523.95|2525|2523.5|0
1724180400000|2024-08-20 19:00:00|2525.34|2523.84|2526.2|2524.7|2526.21|2524.71|2524.9|2523.4|0
1724180700000|2024-08-20 19:05:00|2526.19|2524.69|2525.76|2524.26|2526.64|2525.14|2525.33|2523.83|0
1724181000000|2024-08-20 19:10:00|2525.75|2524.25|2525.75|2524.25|2525.77|2524.27|2525.32|2523.82|0
1724181300000|2024-08-20 19:15:00|2525.76|2524.26|2525.75|2524.25|2525.76|2524.26|2524.87|2523.37|0
1724181600000|2024-08-20 19:20:00|2525.76|2524.26|2525.31|2523.81|2525.76|2524.26|2525.31|2523.81|0
1724181900000|2024-08-20 19:25:00|2525.32|2523.82|2524.87|2523.37|2525.32|2523.82|2524.87|2523.37|0
1724182200000|2024-08-20 19:30:00|2525.3|2523.8|2525.74|2524.24|2525.74|2524.24|2524.87|2523.37|0
1724182500000|2024-08-20 19:35:00|2525.73|2524.23|2525.3|2523.8|2525.75|2524.25|2525.29|2523.79|0
1724182800000|2024-08-20 19:40:00|2525.29|2523.79|2525.28|2523.78|2525.74|2524.24|2525.28|2523.78|0
1724183100000|2024-08-20 19:45:00|2525.29|2523.79|2526.17|2524.67|2526.18|2524.68|2525.28|2523.78|0
1724183400000|2024-08-20 19:50:00|2526.2|2524.7|2525.5|2524|2526.63|2525.13|2525.07|2523.57|0
1724183700000|2024-08-20 19:55:00|2525.29|2523.79|2524.44|2522.94|2525.73|2524.23|2523.56|2522.06|0
1724184000000|2024-08-20 20:00:00|2524.61|2523.11|2525.45|2523.95|2525.45|2523.95|2524.43|2522.93|0
1724184300000|2024-08-20 20:05:00|2525.54|2524.04|2525.54|2524.04|2525.54|2524.04|2524.92|2523.42|0
1724184600000|2024-08-20 20:10:00|2525.53|2524.03|2526.07|2524.57|2526.15|2524.65|2525.18|2523.68|0
1724184900000|2024-08-20 20:15:00|2526.15|2524.65|2525.89|2524.39|2526.15|2524.65|2525.85|2524.35|0
1724185200000|2024-08-20 20:20:00|2525.85|2524.35|2525.54|2524.04|2525.98|2524.48|2525.45|2523.95|0
1724185500000|2024-08-20 20:25:00|2525.58|2524.08|2525.54|2524.04|2525.67|2524.17|2525.45|2523.95|0
1724185800000|2024-08-20 20:30:00|2525.53|2524.03|2525.23|2523.73|2525.53|2524.03|2525.14|2523.64|0
1724186100000|2024-08-20 20:35:00|2525.22|2523.72|2525.36|2523.86|2525.45|2523.95|2525.14|2523.64|0
1724186400000|2024-08-20 20:40:00|2525.31|2523.81|2525.45|2523.95|2525.54|2524.04|2525.27|2523.77|0
1724186700000|2024-08-20 20:45:00|2525.44|2523.94|2524.83|2523.33|2525.44|2523.94|2524.83|2523.33|0
1724187000000|2024-08-20 20:50:00|2524.74|2523.24|2524.61|2523.11|2524.92|2523.42|2524.52|2523.02|0
1724187300000|2024-08-20 20:55:00|2524.65|2523.15|2524.46|2522.96|2524.69|2523.19|2524.38|2522.88|0
1724187600000|2024-08-20 21:00:00|2524.51|2523.01|2524.46|2522.96|2524.51|2523.01|2524.46|2522.96|0
1724188200000|2024-08-20 21:10:00|2524.42|2522.92|2524.42|2522.92|2524.42|2522.92|2524.33|2522.83|0
1724188500000|2024-08-20 21:15:00|2524.55|2523.05|2524.51|2523.01|2524.55|2523.05|2524.29|2522.79|0
1724188800000|2024-08-20 21:20:00|2524.55|2523.05|2524.55|2523.05|2524.55|2523.05|2524.55|2523.05|0
1724189100000|2024-08-20 21:25:00|2524.42|2522.92|2524.29|2522.79|2524.55|2523.05|2524.29|2522.79|0
1724189400000|2024-08-20 21:30:00|2524.38|2522.88|2524.37|2522.87|2524.38|2522.88|2524.37|2522.87|0
1724189700000|2024-08-20 21:35:00|2524.33|2522.83|2524.29|2522.79|2524.33|2522.83|2524.24|2522.74|0
1724190000000|2024-08-20 21:40:00|2524.28|2522.78|2524.24|2522.74|2524.28|2522.78|2524.2|2522.7|0
1724190300000|2024-08-20 21:45:00|2524.29|2522.79|2524.24|2522.74|2524.37|2522.87|2524.24|2522.74|0
1724190600000|2024-08-20 21:50:00|2524.11|2522.61|2524.33|2522.83|2524.33|2522.83|2524.11|2522.61|0
1724190900000|2024-08-20 21:55:00|2524.37|2522.87|2524.24|2522.74|2524.37|2522.87|2524.2|2522.7|0
1724191200000|2024-08-20 22:00:00|2524.23|2522.73|2524.42|2522.92|2524.91|2523.41|2524.02|2522.52|0
1724191500000|2024-08-20 22:05:00|2524.46|2522.96|2524.37|2522.87|2524.6|2523.1|2524.29|2522.79|0
1724191800000|2024-08-20 22:10:00|2524.38|2522.88|2523.89|2522.39|2524.46|2522.96|2523.89|2522.39|0
1724192100000|2024-08-20 22:15:00|2523.93|2522.43|2524.48|2522.98|2524.48|2522.98|2523.73|2522.23|0
1724192400000|2024-08-20 22:20:00|2524.52|2523.02|2524.57|2523.07|2524.7|2523.2|2524.48|2522.98|0
1724192700000|2024-08-20 22:25:00|2524.56|2523.06|2524.34|2522.84|2524.57|2523.07|2524.26|2522.76|0
1724193000000|2024-08-20 22:30:00|2524.35|2522.85|2524.79|2523.29|2524.88|2523.38|2524.35|2522.85|0
1724193300000|2024-08-20 22:35:00|2524.83|2523.33|2524.57|2523.07|2524.92|2523.42|2524.57|2523.07|0
1724193600000|2024-08-20 22:40:00|2524.61|2523.11|2524.7|2523.2|2524.79|2523.29|2524.57|2523.07|0
1724193900000|2024-08-20 22:45:00|2524.66|2523.16|2524.61|2523.11|2524.66|2523.16|2524.48|2522.98|0
1724194200000|2024-08-20 22:50:00|2524.57|2523.07|2523.95|2522.45|2524.66|2523.16|2523.95|2522.45|0
1724194500000|2024-08-20 22:55:00|2523.99|2522.49|2524.39|2522.89|2524.39|2522.89|2523.99|2522.49|0
1724194800000|2024-08-20 23:00:00|2524.48|2522.98|2524.26|2522.76|2524.57|2523.07|2524.17|2522.67|0
1724195100000|2024-08-20 23:05:00|2524.3|2522.8|2524.17|2522.67|2524.39|2522.89|2524.08|2522.58|0
1724195400000|2024-08-20 23:10:00|2524.21|2522.71|2524.26|2522.76|2524.26|2522.76|2524.08|2522.58|0
1724195700000|2024-08-20 23:15:00|2524.25|2522.75|2524.35|2522.85|2524.39|2522.89|2524.17|2522.67|0
1724196000000|2024-08-20 23:20:00|2524.39|2522.89|2524.17|2522.67|2524.39|2522.89|2523.99|2522.49|0
1724196300000|2024-08-20 23:25:00|2524.21|2522.71|2524.17|2522.67|2524.34|2522.84|2523.95|2522.45|0
1724196600000|2024-08-20 23:30:00|2524.12|2522.62|2524.65|2523.15|2524.79|2523.29|2524.08|2522.58|0
1724196900000|2024-08-20 23:35:00|2524.61|2523.11|2524.65|2523.15|2524.96|2523.46|2524.39|2522.89|0
1724197200000|2024-08-20 23:40:00|2524.57|2523.07|2524.52|2523.02|2524.7|2523.2|2524.48|2522.98|0
1724197500000|2024-08-20 23:45:00|2524.48|2522.98|2524.39|2522.89|2524.65|2523.15|2524.35|2522.85|0
1724197800000|2024-08-20 23:50:00|2524.35|2522.85|2524.21|2522.71|2524.57|2523.07|2524.08|2522.58|0
1724198100000|2024-08-20 23:55:00|2524.26|2522.76|2524.34|2522.84|2524.35|2522.85|2524.08|2522.58|0
1724198400000|2024-08-21 00:00:00|2524.26|2522.76|2524.74|2523.24|2524.97|2523.47|2524.26|2522.76|0
1724198700000|2024-08-21 00:05:00|2524.75|2523.25|2525.66|2524.16|2525.75|2524.25|2524.7|2523.2|0
1724199000000|2024-08-21 00:10:00|2525.61|2524.11|2525.41|2523.91|2525.92|2524.42|2525.41|2523.91|0
1724199300000|2024-08-21 00:15:00|2525.45|2523.95|2527.01|2525.51|2527.44|2525.94|2525.45|2523.95|0
1724199600000|2024-08-21 00:20:00|2527.22|2525.72|2525.71|2524.21|2527.23|2525.73|2525.7|2524.2|0
1724199900000|2024-08-21 00:25:00|2525.7|2524.2|2524.85|2523.35|2525.7|2524.2|2524.84|2523.34|0
1724200200000|2024-08-21 00:30:00|2524.42|2522.92|2524.85|2523.35|2525.28|2523.78|2523.55|2522.05|0
1724200500000|2024-08-21 00:35:00|2525.28|2523.78|2525.97|2524.47|2525.98|2524.48|2525.28|2523.78|0
1724200800000|2024-08-21 00:40:00|2525.98|2524.48|2525.98|2524.48|2526.41|2524.91|2525.54|2524.04|0
1724201100000|2024-08-21 00:45:00|2526.41|2524.91|2526.85|2525.35|2527.29|2525.79|2526.4|2524.9|0
1724201400000|2024-08-21 00:50:00|2527.28|2525.78|2526.85|2525.35|2527.28|2525.78|2526.85|2525.35|0
1724201700000|2024-08-21 00:55:00|2527.28|2525.78|2527.28|2525.78|2527.71|2526.21|2527.27|2525.77|0
1724202000000|2024-08-21 01:00:00|2526.85|2525.35|2526.41|2524.91|2526.85|2525.35|2525.98|2524.48|0
1724202300000|2024-08-21 01:05:00|2526.4|2524.9|2525.98|2524.48|2526.41|2524.91|2525.54|2524.04|0
1724202600000|2024-08-21 01:10:00|2525.97|2524.47|2527.28|2525.78|2527.28|2525.78|2525.54|2524.04|0
1724202900000|2024-08-21 01:15:00|2527.71|2526.21|2526.42|2524.92|2527.71|2526.21|2526.42|2524.92|0
1724203200000|2024-08-21 01:20:00|2525.99|2524.49|2526.42|2524.92|2526.85|2525.35|2525.56|2524.06|0
1724203500000|2024-08-21 01:25:00|2526.41|2524.91|2526.41|2524.91|2526.85|2525.35|2525.55|2524.05|0
1724203800000|2024-08-21 01:30:00|2525.98|2524.48|2525.97|2524.47|2526.41|2524.91|2525.54|2524.04|0
1724204100000|2024-08-21 01:35:00|2525.54|2524.04|2526.41|2524.91|2526.84|2525.34|2524.68|2523.18|0
1724204400000|2024-08-21 01:40:00|2526.42|2524.92|2525.54|2524.04|2526.84|2525.34|2525.33|2523.83|0
1724204700000|2024-08-21 01:45:00|2525.76|2524.26|2525.97|2524.47|2526.4|2524.9|2525.54|2524.04|0
1724205000000|2024-08-21 01:50:00|2525.98|2524.48|2526.84|2525.34|2526.84|2525.34|2525.97|2524.47|0
1724205300000|2024-08-21 01:55:00|2527.27|2525.77|2525.54|2524.04|2527.27|2525.77|2525.54|2524.04|0
1724205600000|2024-08-21 02:00:00|2525.97|2524.47|2525.52|2524.02|2525.97|2524.47|2525.52|2524.02|0
1724205900000|2024-08-21 02:05:00|2525.53|2524.03|2525.53|2524.03|2525.53|2524.03|2525.1|2523.6|0
1724206200000|2024-08-21 02:10:00|2525.1|2523.6|2525.53|2524.03|2525.53|2524.03|2525.1|2523.6|0
1724206500000|2024-08-21 02:15:00|2525.96|2524.46|2526.83|2525.33|2527.26|2525.76|2525.96|2524.46|0
1724207100000|2024-08-21 02:25:00|2526.4|2524.9|2526.84|2525.34|2527.27|2525.77|2526.4|2524.9|0
1724207400000|2024-08-21 02:30:00|2527.27|2525.77|2527.27|2525.77|2527.27|2525.77|2527.27|2525.77|0
1724207700000|2024-08-21 02:35:00|2527.7|2526.2|2527.26|2525.76|2527.7|2526.2|2527.26|2525.76|0
1724208000000|2024-08-21 02:40:00|2527.25|2525.75|2527.26|2525.76|2527.26|2525.76|2526.39|2524.89|0
1724208300000|2024-08-21 02:45:00|2526.83|2525.33|2527.26|2525.76|2527.27|2525.77|2526.83|2525.33|0
1724208600000|2024-08-21 02:50:00|2527.27|2525.77|2527.3|2525.8|2527.73|2526.23|2527.27|2525.77|0
1724208900000|2024-08-21 02:55:00|2527.51|2526.01|2527.3|2525.8|2527.73|2526.23|2527.3|2525.8|0
1724209200000|2024-08-21 03:00:00|2527.51|2526.01|2527.73|2526.23|2527.73|2526.23|2527.51|2526.01|0
1724209500000|2024-08-21 03:05:00|2527.72|2526.22|2527.73|2526.23|2528.16|2526.66|2527.72|2526.22|0
1724209800000|2024-08-21 03:10:00|2527.74|2526.24|2528.6|2527.1|2528.6|2527.1|2527.74|2526.24|0
1724210100000|2024-08-21 03:15:00|2528.39|2526.89|2528.6|2527.1|2528.6|2527.1|2528.17|2526.67|0
1724210400000|2024-08-21 03:20:00|2528.17|2526.67|2529.03|2527.53|2529.03|2527.53|2528.17|2526.67|0
1724210700000|2024-08-21 03:25:00|2529.04|2527.54|2529.46|2527.96|2529.47|2527.97|2529.04|2527.54|0
1724211000000|2024-08-21 03:30:00|2529.47|2527.97|2529.9|2528.4|2529.9|2528.4|2529.46|2527.96|0
1724211300000|2024-08-21 03:35:00|2529.47|2527.97|2529.9|2528.4|2529.9|2528.4|2529.46|2527.96|0
1724211600000|2024-08-21 03:40:00|2529.47|2527.97|2529.46|2527.96|2529.47|2527.97|2529.46|2527.96|0
1724212500000|2024-08-21 03:55:00|2529.45|2527.95|2529.02|2527.52|2529.45|2527.95|2528.59|2527.09|0
1724212800000|2024-08-21 04:00:00|2528.59|2527.09|2528.99|2527.49|2529.03|2527.53|2528.56|2527.06|0
1724213100000|2024-08-21 04:05:00|2529|2527.5|2528.99|2527.49|2529|2527.5|2528.99|2527.49|0
1724213400000|2024-08-21 04:10:00|2529|2527.5|2529.46|2527.96|2529.46|2527.96|2529|2527.5|0
1724213700000|2024-08-21 04:15:00|2529.03|2527.53|2529.03|2527.53|2529.47|2527.97|2529.03|2527.53|0
1724214000000|2024-08-21 04:20:00|2529.04|2527.54|2528.59|2527.09|2529.04|2527.54|2528.59|2527.09|0
1724214300000|2024-08-21 04:25:00|2528.6|2527.1|2529.46|2527.96|2529.46|2527.96|2528.59|2527.09|0
1724214600000|2024-08-21 04:30:00|2529.45|2527.95|2529.44|2527.94|2529.45|2527.95|2529.01|2527.51|0
1724214900000|2024-08-21 04:35:00|2529.23|2527.73|2529.44|2527.94|2529.88|2528.38|2529.23|2527.73|0
1724215200000|2024-08-21 04:40:00|2529.87|2528.37|2529.87|2528.37|2529.87|2528.37|2529.44|2527.94|0
1724215500000|2024-08-21 04:45:00|2529.88|2528.38|2529.87|2528.37|2529.88|2528.38|2529.87|2528.37|0
1724215800000|2024-08-21 04:50:00|2529.88|2528.38|2530.81|2529.31|2530.81|2529.31|2529.87|2528.37|0
1724216100000|2024-08-21 04:55:00|2530.84|2529.34|2530.85|2529.35|2530.85|2529.35|2530.63|2529.13|0
1724216400000|2024-08-21 05:00:00|2530.84|2529.34|2530.85|2529.35|2531.28|2529.78|2530.84|2529.34|0
1724216700000|2024-08-21 05:05:00|2530.84|2529.34|2530.41|2528.91|2530.85|2529.35|2529.97|2528.47|0
1724217000000|2024-08-21 05:10:00|2530.84|2529.34|2530.85|2529.35|2531.27|2529.77|2530.83|2529.33|0
1724217300000|2024-08-21 05:15:00|2531.7|2530.2|2530.83|2529.33|2531.7|2530.2|2530.83|2529.33|0
1724217600000|2024-08-21 05:20:00|2531.69|2530.19|2530.83|2529.33|2531.69|2530.19|2530.83|2529.33|0
1724217900000|2024-08-21 05:25:00|2531.26|2529.76|2531.69|2530.19|2531.69|2530.19|2531.26|2529.76|0
1724218200000|2024-08-21 05:30:00|2531.7|2530.2|2530.43|2528.93|2532.16|2530.66|2530.43|2528.93|0
1724218500000|2024-08-21 05:35:00|2530.42|2528.92|2530.42|2528.92|2530.43|2528.93|2529.99|2528.49|0
1724218800000|2024-08-21 05:40:00|2529.99|2528.49|2529.56|2528.06|2530.42|2528.92|2529.55|2528.05|0
1724219100000|2024-08-21 05:45:00|2529.55|2528.05|2529.98|2528.48|2530.42|2528.92|2529.55|2528.05|0
1724219400000|2024-08-21 05:50:00|2529.97|2528.47|2529.39|2527.89|2529.98|2528.48|2529.11|2527.61|0
1724219700000|2024-08-21 05:55:00|2528.96|2527.46|2529.82|2528.32|2529.82|2528.32|2528.53|2527.03|0
1724220000000|2024-08-21 06:00:00|2529.39|2527.89|2528.09|2526.59|2529.39|2527.89|2526.37|2524.87|0
1724220300000|2024-08-21 06:05:00|2528.1|2526.6|2528.53|2527.03|2528.96|2527.46|2528.1|2526.6|0
1724220600000|2024-08-21 06:10:00|2528.96|2527.46|2529.82|2528.32|2529.82|2528.32|2528.53|2527.03|0
1724220900000|2024-08-21 06:15:00|2530.25|2528.75|2528.09|2526.59|2530.25|2528.75|2528.09|2526.59|0
1724221200000|2024-08-21 06:20:00|2528.52|2527.02|2530.27|2528.77|2530.27|2528.77|2528.52|2527.02|0
1724221500000|2024-08-21 06:25:00|2530.26|2528.76|2529.82|2528.32|2530.26|2528.76|2529.4|2527.9|0
1724221800000|2024-08-21 06:30:00|2529.39|2527.89|2530.78|2529.38|2531.03|2529.63|2528.96|2527.46|2
1724222100000|2024-08-21 06:35:00|2530.28|2528.88|2530.16|2528.76|2530.28|2528.88|2530.16|2528.76|1
1724222400000|2024-08-21 06:40:00|2529.66|2528.26|2529.28|2527.88|2529.78|2528.38|2529.16|2527.76|12
1724222700000|2024-08-21 06:45:00|2529.41|2528.01|2529.41|2528.01|2529.41|2528.01|2529.41|2528.01|1
1724223300000|2024-08-21 06:55:00|2529.45|2527.95|2529.03|2527.53|2529.89|2528.39|2528.6|2527.1|0
1724223600000|2024-08-21 07:00:00|2529.46|2527.96|2531.21|2530.71|2531.21|2530.71|2527.08|2526.58|1513
1724223900000|2024-08-21 07:05:00|2531.58|2531.08|2529.21|2528.71|2531.71|2531.21|2527.71|2527.21|1183
1724224200000|2024-08-21 07:10:00|2528.96|2528.46|2529.96|2529.46|2531.46|2530.96|2528.96|2528.46|1040
1724224500000|2024-08-21 07:15:00|2529.83|2529.33|2528.21|2527.71|2530.58|2530.08|2527.83|2527.33|743
1724224800000|2024-08-21 07:20:00|2528.46|2527.96|2528.71|2528.21|2529.46|2528.96|2527.71|2527.21|601
1724225100000|2024-08-21 07:25:00|2528.83|2528.33|2529.71|2529.21|2530.71|2530.21|2528.21|2527.71|392
1724225400000|2024-08-21 07:30:00|2529.96|2529.46|2529.83|2529.33|2530.71|2530.21|2528.71|2528.21|628
1724225700000|2024-08-21 07:35:00|2530.08|2529.58|2529.58|2529.08|2530.58|2530.08|2529.21|2528.71|467
1724226000000|2024-08-21 07:40:00|2529.79|2529.29|2532.17|2531.67|2532.17|2531.67|2529.67|2529.17|550
1724226300000|2024-08-21 07:45:00|2532.42|2531.92|2532.67|2532.17|2532.67|2532.17|2531.42|2530.92|626
1724226600000|2024-08-21 07:50:00|2532.42|2531.92|2533.92|2533.42|2534.17|2533.67|2532.42|2531.92|745
1724226900000|2024-08-21 07:55:00|2534.17|2533.67|2534.29|2533.79|2534.42|2533.92|2532.67|2532.17|538
1724227200000|2024-08-21 08:00:00|2534.42|2533.92|2533.79|2533.29|2534.92|2534.42|2533.17|2532.67|398
1724227500000|2024-08-21 08:05:00|2533.92|2533.42|2531.92|2531.42|2533.92|2533.42|2531.17|2530.67|693
1724227800000|2024-08-21 08:10:00|2532.04|2531.54|2533.04|2532.54|2533.42|2532.92|2531.92|2531.42|490
1724228100000|2024-08-21 08:15:00|2532.92|2532.42|2534.17|2533.67|2535.42|2534.92|2532.67|2532.17|382
1724228400000|2024-08-21 08:20:00|2534.04|2533.54|2533.67|2533.17|2535.54|2535.04|2533.42|2532.92|369
1724228700000|2024-08-21 08:25:00|2533.54|2533.04|2534.29|2533.79|2534.54|2534.04|2532.42|2531.92|437
1724229000000|2024-08-21 08:30:00|2534.42|2533.92|2532.67|2532.17|2534.67|2534.17|2532.67|2532.17|361
1724229300000|2024-08-21 08:35:00|2532.54|2532.04|2533.92|2533.42|2534.17|2533.67|2531.42|2530.92|385
1724229600000|2024-08-21 08:40:00|2534.17|2533.67|2534.42|2533.92|2534.67|2534.17|2533.42|2532.92|202
1724229900000|2024-08-21 08:45:00|2534.54|2534.04|2533.67|2533.17|2534.67|2534.17|2533.17|2532.67|250
1724230200000|2024-08-21 08:50:00|2533.79|2533.29|2532.92|2532.42|2533.79|2533.29|2532.67|2532.17|271
1724230500000|2024-08-21 08:55:00|2533.04|2532.54|2533.17|2532.67|2533.67|2533.17|2532.42|2531.92|207
1724230800000|2024-08-21 09:00:00|2533.29|2532.79|2534.42|2533.92|2534.54|2534.04|2533.29|2532.79|201
1724231100000|2024-08-21 09:05:00|2534.54|2534.04|2534.42|2533.92|2534.67|2534.17|2533.67|2533.17|402
1724231400000|2024-08-21 09:10:00|2534.67|2534.17|2536.67|2536.17|2536.92|2536.42|2534.67|2534.17|426
1724231700000|2024-08-21 09:15:00|2536.92|2536.42|2537.42|2536.92|2537.92|2537.42|2536.17|2535.67|557
1724232000000|2024-08-21 09:20:00|2537.29|2536.79|2536.67|2536.17|2537.92|2537.42|2536.67|2536.17|368
1724232300000|2024-08-21 09:25:00|2536.92|2536.42|2536.42|2535.92|2537.17|2536.67|2536.04|2535.54|276
1724232600000|2024-08-21 09:30:00|2536.54|2536.04|2536.17|2535.67|2537.17|2536.67|2535.67|2535.17|283
1724232900000|2024-08-21 09:35:00|2536.42|2535.92|2537.17|2536.67|2537.42|2536.92|2535.92|2535.42|267
1724233200000|2024-08-21 09:40:00|2537.29|2536.79|2537.67|2537.17|2538.17|2537.67|2536.92|2536.42|463
1724233500000|2024-08-21 09:45:00|2537.92|2537.42|2536.17|2535.67|2537.92|2537.42|2536.04|2535.54|386
1724233800000|2024-08-21 09:50:00|2536.04|2535.54|2534.92|2534.42|2536.42|2535.92|2534.92|2534.42|213
1724234100000|2024-08-21 09:55:00|2534.79|2534.29|2535.67|2535.17|2535.92|2535.42|2534.67|2534.17|357
1724234400000|2024-08-21 10:00:00|2535.79|2535.29|2537.17|2536.67|2537.67|2537.17|2535.79|2535.29|399
1724234700000|2024-08-21 10:05:00|2536.92|2536.42|2536.92|2536.42|2537.67|2537.17|2536.92|2536.42|233
1724235000000|2024-08-21 10:10:00|2537.04|2536.54|2536.92|2536.42|2537.67|2537.17|2536.54|2536.04|257
1724235300000|2024-08-21 10:15:00|2537.17|2536.67|2536.29|2535.79|2537.17|2536.67|2536.29|2535.79|191
1724235600000|2024-08-21 10:20:00|2536.42|2535.92|2534.42|2533.92|2536.42|2535.92|2534.17|2533.67|276
1724235900000|2024-08-21 10:25:00|2534.67|2534.17|2534.67|2534.17|2534.92|2534.42|2534.17|2533.67|375
1724236200000|2024-08-21 10:30:00|2534.79|2534.29|2535.04|2534.54|2536.42|2535.92|2534.79|2534.29|366
1724236500000|2024-08-21 10:35:00|2535.17|2534.67|2536.04|2535.54|2536.29|2535.79|2535.04|2534.54|196
1724236800000|2024-08-21 10:40:00|2536.17|2535.67|2535.92|2535.42|2536.17|2535.67|2535.17|2534.67|214
1724237100000|2024-08-21 10:45:00|2535.67|2535.17|2536.67|2536.17|2536.92|2536.42|2535.67|2535.17|183
1724237400000|2024-08-21 10:50:00|2536.79|2536.29|2537.67|2537.17|2537.79|2537.29|2536.67|2536.17|195
1724237700000|2024-08-21 10:55:00|2537.79|2537.29|2538.42|2537.92|2538.92|2538.42|2537.67|2537.17|406
1724238000000|2024-08-21 11:00:00|2538.17|2537.67|2539.17|2538.67|2539.42|2538.92|2537.79|2537.29|320
1724238300000|2024-08-21 11:05:00|2539.42|2538.92|2539.17|2538.67|2539.42|2538.92|2538.17|2537.67|298
1724238600000|2024-08-21 11:10:00|2539.04|2538.54|2538.17|2537.67|2539.17|2538.67|2537.92|2537.42|260
1724238900000|2024-08-21 11:15:00|2538.42|2537.92|2537.92|2537.42|2538.42|2537.92|2537.54|2537.04|251
1724239200000|2024-08-21 11:20:00|2537.79|2537.29|2538.42|2537.92|2538.67|2538.17|2537.67|2537.17|231
1724239500000|2024-08-21 11:25:00|2538.29|2537.79|2538.42|2537.92|2538.92|2538.42|2538.17|2537.67|198
1724239800000|2024-08-21 11:30:00|2538.17|2537.67|2539.67|2539.17|2539.67|2539.17|2538.17|2537.67|194
1724240100000|2024-08-21 11:35:00|2539.42|2538.92|2539.42|2538.92|2539.54|2539.04|2538.67|2538.17|159
1724240400000|2024-08-21 11:40:00|2539.03|2538.53|2538.78|2538.28|2539.03|2538.53|2538.28|2537.78|153
1724240700000|2024-08-21 11:45:00|2538.53|2538.03|2537.65|2537.15|2538.78|2538.28|2537.53|2537.03|229
1724241000000|2024-08-21 11:50:00|2537.78|2537.28|2537.78|2537.28|2538.03|2537.53|2537.28|2536.78|352
1724241300000|2024-08-21 11:55:00|2537.65|2537.15|2537.15|2536.65|2538.03|2537.53|2537.03|2536.53|312
1724241600000|2024-08-21 12:00:00|2537.28|2536.78|2536.53|2536.03|2537.53|2537.03|2536.03|2535.53|404
1724241900000|2024-08-21 12:05:00|2536.78|2536.28|2534.9|2534.4|2537.15|2536.65|2534.78|2534.28|378
1724242200000|2024-08-21 12:10:00|2534.78|2534.28|2534.78|2534.28|2535.03|2534.53|2534.53|2534.03|517
1724242500000|2024-08-21 12:15:00|2535.03|2534.53|2534.53|2534.03|2535.03|2534.53|2533.78|2533.28|262
1724242800000|2024-08-21 12:20:00|2534.78|2534.28|2534.78|2534.28|2535.78|2535.28|2534.28|2533.78|412
1724243100000|2024-08-21 12:25:00|2534.9|2534.4|2535.53|2535.03|2535.53|2535.03|2534.78|2534.28|240
1724243400000|2024-08-21 12:30:00|2535.4|2534.9|2533.78|2533.28|2535.78|2535.28|2533.53|2533.03|327
1724243700000|2024-08-21 12:35:00|2533.53|2533.03|2533.03|2532.53|2533.78|2533.28|2532.65|2532.15|354
1724244000000|2024-08-21 12:40:00|2532.9|2532.4|2532.78|2532.28|2533.15|2532.65|2532.78|2532.28|545
1724244300000|2024-08-21 12:45:00|2532.53|2532.03|2532.78|2532.28|2533.03|2532.53|2532.53|2532.03|490
1724244600000|2024-08-21 12:50:00|2532.9|2532.4|2533.28|2532.78|2533.78|2533.28|2532.78|2532.28|489
1724244900000|2024-08-21 12:55:00|2533.03|2532.53|2533.03|2532.53|2533.78|2533.28|2532.78|2532.28|511
1724245200000|2024-08-21 13:00:00|2532.9|2532.4|2531.28|2530.78|2533.4|2532.9|2531.15|2530.65|398
1724245500000|2024-08-21 13:05:00|2531.15|2530.65|2529.03|2528.53|2531.53|2531.03|2529.03|2528.53|713
1724245800000|2024-08-21 13:10:00|2529.28|2528.78|2528.03|2527.53|2529.78|2529.28|2527.78|2527.28|492
1724246100000|2024-08-21 13:15:00|2527.78|2527.28|2527.28|2526.78|2528.53|2528.03|2526.65|2526.15|987
1724246400000|2024-08-21 13:20:00|2527.4|2526.9|2527.28|2526.78|2527.78|2527.28|2526.28|2525.78|930
1724246700000|2024-08-21 13:25:00|2527.03|2526.53|2527.03|2526.53|2527.28|2526.78|2525.28|2524.78|1179
1724247000000|2024-08-21 13:30:00|2527.15|2526.65|2525.28|2524.78|2527.78|2527.28|2525.03|2524.53|1914
1724247300000|2024-08-21 13:35:00|2525.53|2525.03|2523.53|2523.03|2526.28|2525.78|2522.78|2522.28|1534
1724247600000|2024-08-21 13:40:00|2523.78|2523.28|2523.28|2522.78|2525.53|2525.03|2522.65|2522.15|1515
1724247900000|2024-08-21 13:45:00|2523.53|2523.03|2523.53|2523.03|2524.78|2524.28|2523.28|2522.78|993
1724248200000|2024-08-21 13:50:00|2523.28|2522.78|2524.03|2523.53|2525.28|2524.78|2523.03|2522.53|1282
1724248500000|2024-08-21 13:55:00|2524.15|2523.65|2525.28|2524.78|2526.03|2525.53|2524.15|2523.65|1416
1724248800000|2024-08-21 14:00:00|2525.53|2525.03|2525.03|2524.53|2528.78|2528.28|2524.78|2524.28|1812
1724249100000|2024-08-21 14:05:00|2524.78|2524.28|2526.28|2525.78|2527.53|2527.03|2523.28|2522.78|1873
1724249400000|2024-08-21 14:10:00|2526.15|2525.65|2521.53|2521.03|2526.78|2526.28|2521.15|2520.65|1631
1724249700000|2024-08-21 14:15:00|2521.28|2520.78|2524.53|2524.03|2524.78|2524.28|2520.65|2520.15|1773
1724250000000|2024-08-21 14:20:00|2524.65|2524.15|2524.53|2524.03|2526.28|2525.78|2524.53|2524.03|1210
1724250300000|2024-08-21 14:25:00|2524.65|2524.15|2524.53|2524.03|2525.65|2525.15|2523.4|2522.9|2144
1724250600000|2024-08-21 14:30:00|2524.78|2524.28|2522.53|2522.03|2525.53|2525.03|2521.53|2521.03|1720
1724250900000|2024-08-21 14:35:00|2522.28|2521.78|2523.53|2523.03|2525.28|2524.78|2521.28|2520.78|2466
1724251200000|2024-08-21 14:40:00|2523.65|2523.15|2521.65|2521.15|2524.03|2523.53|2521.28|2520.78|2162
1724251500000|2024-08-21 14:45:00|2521.53|2521.03|2518.78|2518.28|2522.28|2521.78|2518.03|2517.53|1873
1724251800000|2024-08-21 14:50:00|2519.03|2518.53|2514.78|2514.28|2519.65|2519.15|2514.53|2514.03|1876
1724252100000|2024-08-21 14:55:00|2514.65|2514.15|2517.78|2517.28|2518.03|2517.53|2513.78|2513.28|1614
1724252400000|2024-08-21 15:00:00|2517.53|2517.03|2519.53|2519.03|2519.53|2519.03|2517.03|2516.53|1651
1724252700000|2024-08-21 15:05:00|2519.78|2519.28|2519.78|2519.28|2520.78|2520.28|2519.53|2519.03|1166
1724253000000|2024-08-21 15:10:00|2519.9|2519.4|2521.28|2520.78|2522.28|2521.78|2519.9|2519.4|2097
1724253300000|2024-08-21 15:15:00|2521.03|2520.53|2519.78|2519.28|2521.03|2520.53|2519.28|2518.78|1673
1724253600000|2024-08-21 15:20:00|2520.03|2519.53|2521.28|2519.78|2521.78|2521.28|2519.28|2518.78|2095
1724253900000|2024-08-21 15:25:00|2521.29|2519.79|2521.29|2519.79|2521.73|2520.23|2520.43|2518.93|565
1724254200000|2024-08-21 15:30:00|2521.71|2520.21|2520.85|2519.45|2522.48|2521.08|2520.85|2519.45|337
1724254500000|2024-08-21 15:35:00|2520.98|2519.58|2521.98|2520.58|2522.1|2520.7|2520.98|2519.58|91
1724254800000|2024-08-21 15:40:00|2522.1|2520.7|2521.6|2520.2|2522.1|2520.7|2521.1|2519.7|36
1724255100000|2024-08-21 15:45:00|2521.98|2520.58|2520.1|2518.7|2522.1|2520.7|2520.1|2518.7|19
1724255400000|2024-08-21 15:50:00|2519.98|2518.58|2520.1|2518.7|2520.1|2518.7|2518.85|2517.45|13
1724255700000|2024-08-21 15:55:00|2520.48|2519.08|2519.77|2518.27|2520.98|2519.58|2519.23|2517.83|119
1724256000000|2024-08-21 16:00:00|2519.76|2518.26|2517.58|2516.08|2519.76|2518.26|2516.72|2515.22|0
1724256300000|2024-08-21 16:05:00|2518|2516.5|2519.33|2517.83|2519.34|2517.84|2517.58|2516.08|0
1724256600000|2024-08-21 16:10:00|2519.32|2517.82|2519.36|2517.86|2519.8|2518.3|2518.9|2517.4|0
1724256900000|2024-08-21 16:15:00|2519.35|2517.85|2519.82|2518.32|2519.82|2518.32|2518.5|2517|0
1724257200000|2024-08-21 16:20:00|2519.81|2518.31|2520.69|2519.19|2520.69|2519.19|2519.81|2518.31|0
1724257500000|2024-08-21 16:25:00|2520.7|2519.2|2520.72|2519.22|2521.15|2519.65|2520.28|2518.78|0
1724257800000|2024-08-21 16:30:00|2520.71|2519.21|2521.59|2520.09|2521.59|2520.09|2520.28|2518.78|0
1724258100000|2024-08-21 16:35:00|2521.6|2520.1|2521.17|2519.67|2521.6|2520.1|2520.73|2519.23|0
1724258400000|2024-08-21 16:40:00|2521.18|2519.68|2521.61|2520.11|2521.62|2520.12|2520.74|2519.24|0
1724258700000|2024-08-21 16:45:00|2521.6|2520.1|2520.77|2519.27|2521.62|2520.12|2520.76|2519.26|0
1724259000000|2024-08-21 16:50:00|2521.19|2519.69|2521.62|2520.12|2521.63|2520.13|2520.75|2519.25|0
1724259300000|2024-08-21 16:55:00|2521.63|2520.13|2522.04|2520.54|2522.48|2520.98|2521.6|2520.1|0
1724259600000|2024-08-21 17:00:00|2522.05|2520.55|2522.49|2520.99|2522.49|2520.99|2521.17|2519.67|0
1724259900000|2024-08-21 17:05:00|2522.48|2520.98|2521.61|2520.11|2522.49|2520.99|2521.39|2519.89|0
1724260200000|2024-08-21 17:10:00|2521.6|2520.1|2521.61|2520.11|2522.05|2520.55|2521.17|2519.67|0
1724260500000|2024-08-21 17:15:00|2522.04|2520.54|2521.61|2520.11|2522.04|2520.54|2521.17|2519.67|0
1724260800000|2024-08-21 17:20:00|2522.04|2520.54|2521.18|2519.68|2522.04|2520.54|2520.75|2519.25|0
1724261100000|2024-08-21 17:25:00|2521.17|2519.67|2521.18|2519.68|2521.61|2520.11|2521.17|2519.67|0
1724261400000|2024-08-21 17:30:00|2520.96|2519.46|2521.62|2520.12|2521.63|2520.13|2520.96|2519.46|0
1724261700000|2024-08-21 17:35:00|2521.61|2520.11|2521.62|2520.12|2521.63|2520.13|2520.75|2519.25|0
1724262000000|2024-08-21 17:40:00|2521.19|2519.69|2520.75|2519.25|2521.41|2519.91|2520.74|2519.24|0
1724262300000|2024-08-21 17:45:00|2521.18|2519.68|2521.64|2520.14|2521.64|2520.14|2520.76|2519.26|0
1724262600000|2024-08-21 17:50:00|2521.63|2520.13|2522.07|2520.57|2522.07|2520.57|2521.63|2520.13|0
1724262900000|2024-08-21 17:55:00|2522.06|2520.56|2521.64|2520.14|2522.08|2520.58|2521.21|2519.71|0
1724263200000|2024-08-21 18:00:00|2522.92|2521.42|2522.55|2521.05|2523.46|2521.96|2521.24|2519.74|0
1724263500000|2024-08-21 18:05:00|2522.56|2521.06|2522.12|2520.62|2522.99|2521.49|2521.23|2519.73|0
1724263800000|2024-08-21 18:10:00|2522.11|2520.61|2522.12|2520.62|2522.57|2521.07|2521.25|2519.75|0
1724264100000|2024-08-21 18:15:00|2521.7|2520.2|2522.13|2520.63|2522.57|2521.07|2521.69|2520.19|0
1724264400000|2024-08-21 18:20:00|2521.92|2520.42|2522.57|2521.07|2522.57|2521.07|2521.7|2520.2|0
1724264700000|2024-08-21 18:25:00|2522.58|2521.08|2523.04|2521.54|2523.04|2521.54|2522.36|2520.86|0
1724265000000|2024-08-21 18:30:00|2523.47|2521.97|2523.07|2521.57|2523.92|2522.42|2522.65|2521.15|0
1724265300000|2024-08-21 18:35:00|2523.06|2521.56|2522.56|2521.06|2523.07|2521.57|2521.68|2520.18|0
1724265600000|2024-08-21 18:40:00|2522.57|2521.07|2522.56|2521.06|2523|2521.5|2522.12|2520.62|0
1724265900000|2024-08-21 18:45:00|2522.77|2521.27|2522.56|2521.06|2523|2521.5|2522.1|2520.6|0
1724266200000|2024-08-21 18:50:00|2522.55|2521.05|2523.89|2522.39|2524.32|2522.82|2522.55|2521.05|0
1724266500000|2024-08-21 18:55:00|2523.88|2522.38|2523.23|2521.73|2524.32|2522.82|2523.01|2521.51|0
1724266800000|2024-08-21 19:00:00|2523.02|2521.52|2522.13|2520.63|2523.46|2521.96|2521.69|2520.19|0
1724267100000|2024-08-21 19:05:00|2522.12|2520.62|2521.67|2520.17|2522.56|2521.06|2521.22|2519.72|0
1724267400000|2024-08-21 19:10:00|2521.68|2520.18|2521.89|2520.39|2522.55|2521.05|2521.67|2520.17|0
1724267700000|2024-08-21 19:15:00|2521.68|2520.18|2521.66|2520.16|2522.11|2520.61|2521.23|2519.73|0
1724268000000|2024-08-21 19:20:00|2521.65|2520.15|2521.21|2519.71|2521.65|2520.15|2520.32|2518.82|0
1724268300000|2024-08-21 19:25:00|2521.22|2519.72|2522.32|2520.82|2522.54|2521.04|2521.21|2519.71|0
1724268600000|2024-08-21 19:30:00|2522.53|2521.03|2522.1|2520.6|2522.53|2521.03|2521.65|2520.15|0
1724268900000|2024-08-21 19:35:00|2522.09|2520.59|2522.95|2521.45|2522.96|2521.46|2522.07|2520.57|0
1724269200000|2024-08-21 19:40:00|2522.96|2521.46|2522.09|2520.59|2522.96|2521.46|2521.65|2520.15|0
1724269500000|2024-08-21 19:45:00|2522.08|2520.58|2522.12|2520.62|2522.55|2521.05|2521.66|2520.16|0
1724269800000|2024-08-21 19:50:00|2522.13|2520.63|2523.45|2521.95|2523.46|2521.96|2522.11|2520.61|0
1724270100000|2024-08-21 19:55:00|2523.44|2521.94|2524.07|2522.57|2524.74|2523.24|2523.02|2521.52|0
1724270400000|2024-08-21 20:00:00|2523.85|2522.35|2523.99|2522.49|2525|2523.5|2523.38|2521.88|0
1724270700000|2024-08-21 20:05:00|2523.95|2522.45|2522.85|2521.35|2524.3|2522.8|2522.85|2521.35|0
1724271000000|2024-08-21 20:10:00|2522.77|2521.27|2523.77|2522.27|2524.08|2522.58|2522.33|2520.83|0
1724271300000|2024-08-21 20:15:00|2523.78|2522.28|2523.55|2522.05|2523.99|2522.49|2523.03|2521.53|0
1724271600000|2024-08-21 20:20:00|2523.56|2522.06|2523.95|2522.45|2524.17|2522.67|2523.56|2522.06|0
1724271900000|2024-08-21 20:25:00|2523.86|2522.36|2523.86|2522.36|2523.99|2522.49|2523.69|2522.19|0
1724272200000|2024-08-21 20:30:00|2523.91|2522.41|2524.08|2522.58|2524.21|2522.71|2523.86|2522.36|0
1724272500000|2024-08-21 20:35:00|2524.04|2522.54|2524.25|2522.75|2524.25|2522.75|2523.77|2522.27|0
1724272800000|2024-08-21 20:40:00|2524.21|2522.71|2524.07|2522.57|2524.29|2522.79|2524.03|2522.53|0
1724273100000|2024-08-21 20:45:00|2524.03|2522.53|2523.77|2522.27|2524.03|2522.53|2523.77|2522.27|0
1724273400000|2024-08-21 20:50:00|2523.81|2522.31|2524.03|2522.53|2524.03|2522.53|2523.77|2522.27|0
1724273700000|2024-08-21 20:55:00|2523.94|2522.44|2524.21|2522.71|2524.29|2522.79|2523.94|2522.44|0
1724274000000|2024-08-21 21:00:00|2524.25|2522.75|2524.47|2522.97|2524.47|2522.97|2524.07|2522.57|0
1724274300000|2024-08-21 21:05:00|2524.43|2522.93|2524.21|2522.71|2524.43|2522.93|2524.21|2522.71|0
1724274600000|2024-08-21 21:10:00|2524.25|2522.75|2524.25|2522.75|2524.25|2522.75|2524.16|2522.66|0
1724274900000|2024-08-21 21:15:00|2524.16|2522.66|2524.16|2522.66|2524.16|2522.66|2524.16|2522.66|0
1724275200000|2024-08-21 21:20:00|2524.12|2522.62|2524.12|2522.62|2524.12|2522.62|2524.12|2522.62|0
1724275500000|2024-08-21 21:25:00|2524.25|2522.75|2524.25|2522.75|2524.25|2522.75|2524.25|2522.75|0
1724275800000|2024-08-21 21:30:00|2524.29|2522.79|2524.29|2522.79|2524.29|2522.79|2524.29|2522.79|0
1724276400000|2024-08-21 21:40:00|2524.34|2522.84|2524.29|2522.79|2524.34|2522.84|2524.29|2522.79|0
1724276700000|2024-08-21 21:45:00|2524.25|2522.75|2524.12|2522.62|2524.29|2522.79|2524.12|2522.62|0
1724277000000|2024-08-21 21:50:00|2524.16|2522.66|2524.21|2522.71|2524.25|2522.75|2524.03|2522.53|0
1724277300000|2024-08-21 21:55:00|2524.2|2522.7|2524.12|2522.62|2524.25|2522.75|2524.03|2522.53|0
1724277600000|2024-08-21 22:00:00|2524.13|2522.63|2524.07|2522.57|2524.6|2523.1|2524.07|2522.57|0
1724277900000|2024-08-21 22:05:00|2524.03|2522.53|2524.47|2522.97|2524.69|2523.19|2523.77|2522.27|0
1724278200000|2024-08-21 22:10:00|2524.51|2523.01|2525|2523.5|2525.08|2523.58|2524.47|2522.97|0
1724278500000|2024-08-21 22:15:00|2525.08|2523.58|2525.17|2523.67|2525.22|2523.72|2524.78|2523.28|0
1724278800000|2024-08-21 22:20:00|2525.22|2523.72|2525|2523.5|2525.48|2523.98|2525|2523.5|0
1724279100000|2024-08-21 22:25:00|2525.08|2523.58|2525.17|2523.67|2525.22|2523.72|2525|2523.5|0
1724279400000|2024-08-21 22:30:00|2525.22|2523.72|2525.17|2523.67|2525.61|2524.11|2525.17|2523.67|0
1724279700000|2024-08-21 22:35:00|2525.22|2523.72|2525.3|2523.8|2525.39|2523.89|2525.17|2523.67|0
1724280000000|2024-08-21 22:40:00|2525.31|2523.81|2525.39|2523.89|2525.48|2523.98|2525.22|2523.72|0
1724280300000|2024-08-21 22:45:00|2525.35|2523.85|2525.3|2523.8|2525.39|2523.89|2525|2523.5|0
1724280600000|2024-08-21 22:50:00|2525.26|2523.76|2525.48|2523.98|2525.48|2523.98|2525.22|2523.72|0
1724280900000|2024-08-21 22:55:00|2525.44|2523.94|2525.04|2523.54|2525.48|2523.98|2525|2523.5|0
1724281200000|2024-08-21 23:00:00|2525.08|2523.58|2524.69|2523.19|2525.17|2523.67|2524.69|2523.19|0
1724281500000|2024-08-21 23:05:00|2524.6|2523.1|2524.6|2523.1|2524.73|2523.23|2524.47|2522.97|0
1724281800000|2024-08-21 23:10:00|2524.56|2523.06|2524.69|2523.19|2524.69|2523.19|2524.56|2523.06|0
1724282100000|2024-08-21 23:15:00|2524.65|2523.15|2524.61|2523.11|2524.7|2523.2|2524.51|2523.01|0
1724282400000|2024-08-21 23:20:00|2524.7|2523.2|2524.7|2523.2|2524.87|2523.37|2524.61|2523.11|0
1724282700000|2024-08-21 23:25:00|2524.79|2523.29|2524.61|2523.11|2524.79|2523.29|2524.57|2523.07|0
1724283000000|2024-08-21 23:30:00|2524.7|2523.2|2524.7|2523.2|2524.79|2523.29|2524.61|2523.11|0
1724283300000|2024-08-21 23:35:00|2524.74|2523.24|2524.92|2523.42|2524.96|2523.46|2524.74|2523.24|0
1724283600000|2024-08-21 23:40:00|2525.01|2523.51|2525.23|2523.73|2525.23|2523.73|2524.79|2523.29|0
1724283900000|2024-08-21 23:45:00|2525.18|2523.68|2525.23|2523.73|2525.31|2523.81|2525.01|2523.51|0
1724284200000|2024-08-21 23:50:00|2525.27|2523.77|2525.31|2523.81|2525.4|2523.9|2525.23|2523.73|0
1724284500000|2024-08-21 23:55:00|2525.27|2523.77|2525.31|2523.81|2525.4|2523.9|2525.18|2523.68|0
1724284800000|2024-08-22 00:00:00|2525.23|2523.73|2525.65|2524.15|2525.7|2524.2|2524.76|2523.26|0
1724285100000|2024-08-22 00:05:00|2525.74|2524.24|2525.91|2524.41|2525.92|2524.42|2525.61|2524.11|0
1724285400000|2024-08-22 00:10:00|2525.92|2524.42|2526.79|2525.29|2526.93|2525.43|2525.62|2524.12|0
1724285700000|2024-08-22 00:15:00|2526.71|2525.21|2527.2|2525.7|2528.49|2526.99|2526.34|2524.84|0
1724286000000|2024-08-22 00:20:00|2527.21|2525.71|2527.2|2525.7|2527.63|2526.13|2527.2|2525.7|0
1724286300000|2024-08-22 00:25:00|2526.35|2524.85|2525.92|2524.42|2526.35|2524.85|2525.92|2524.42|0
1724286600000|2024-08-22 00:30:00|2526.35|2524.85|2527.2|2525.7|2527.62|2526.12|2525.92|2524.42|0
1724286900000|2024-08-22 00:35:00|2527.19|2525.69|2527.2|2525.7|2527.41|2525.91|2526.77|2525.27|0
1724287200000|2024-08-22 00:40:00|2526.78|2525.28|2526.77|2525.27|2526.78|2525.28|2525.92|2524.42|0
1724287500000|2024-08-22 00:45:00|2527.2|2525.7|2526.77|2525.27|2527.2|2525.7|2526.77|2525.27|0
1724287800000|2024-08-22 00:50:00|2526.78|2525.28|2527.2|2525.7|2527.21|2525.71|2526.77|2525.27|0
1724288100000|2024-08-22 00:55:00|2526.78|2525.28|2526.34|2524.84|2526.78|2525.28|2526.34|2524.84|0
1724288400000|2024-08-22 01:00:00|2526.77|2525.27|2526.34|2524.84|2526.77|2525.27|2526.34|2524.84|0
1724288700000|2024-08-22 01:05:00|2525.92|2524.42|2525.91|2524.41|2525.92|2524.42|2525.49|2523.99|0
1724289000000|2024-08-22 01:10:00|2525.49|2523.99|2525.49|2523.99|2525.92|2524.42|2525.48|2523.98|0
1724289300000|2024-08-22 01:15:00|2525.48|2523.98|2525.48|2523.98|2525.49|2523.99|2525.48|2523.98|0
1724289600000|2024-08-22 01:20:00|2525.49|2523.99|2525.49|2523.99|2525.49|2523.99|2525.48|2523.98|0
1724289900000|2024-08-22 01:25:00|2525.91|2524.41|2525.48|2523.98|2525.91|2524.41|2525.48|2523.98|0
1724290200000|2024-08-22 01:30:00|2525.05|2523.55|2525.06|2523.56|2525.06|2523.56|2524.63|2523.13|0
1724290500000|2024-08-22 01:35:00|2525.05|2523.55|2524.63|2523.13|2525.06|2523.56|2524.62|2523.12|0
1724290800000|2024-08-22 01:40:00|2524.62|2523.12|2524.63|2523.13|2525.05|2523.55|2524.2|2522.7|0
1724291100000|2024-08-22 01:45:00|2525.05|2523.55|2524.64|2523.14|2525.06|2523.56|2524.63|2523.13|0
1724291400000|2024-08-22 01:50:00|2525.06|2523.56|2525.06|2523.56|2525.07|2523.57|2524.64|2523.14|0
1724291700000|2024-08-22 01:55:00|2524.64|2523.14|2524.64|2523.14|2524.64|2523.14|2524.63|2523.13|0
1724292000000|2024-08-22 02:00:00|2525.06|2523.56|2524.62|2523.12|2525.06|2523.56|2524.19|2522.69|0
1724292300000|2024-08-22 02:05:00|2524.19|2522.69|2523.33|2521.83|2524.2|2522.7|2523.33|2521.83|0
1724292600000|2024-08-22 02:10:00|2523.34|2521.84|2523.75|2522.25|2523.76|2522.26|2523.33|2521.83|0
1724292900000|2024-08-22 02:15:00|2523.33|2521.83|2522.44|2520.94|2523.33|2521.83|2522.44|2520.94|0
1724293200000|2024-08-22 02:20:00|2522.45|2520.95|2522.45|2520.95|2522.88|2521.38|2522.45|2520.95|0
1724293500000|2024-08-22 02:25:00|2522.44|2520.94|2522.44|2520.94|2522.45|2520.95|2522.01|2520.51|0
1724293800000|2024-08-22 02:30:00|2522.43|2520.93|2522.87|2521.37|2522.87|2521.37|2522|2520.5|0
1724294100000|2024-08-22 02:35:00|2522.86|2521.36|2522.86|2521.36|2522.87|2521.37|2522|2520.5|0
1724294400000|2024-08-22 02:40:00|2522.85|2521.35|2522.85|2521.35|2522.86|2521.36|2522.42|2520.92|0
1724294700000|2024-08-22 02:45:00|2522.43|2520.93|2522.43|2520.93|2522.64|2521.14|2521.99|2520.49|0
1724295000000|2024-08-22 02:50:00|2522.42|2520.92|2521.99|2520.49|2522.43|2520.93|2521.99|2520.49|0
1724295300000|2024-08-22 02:55:00|2522|2520.5|2522.21|2520.71|2522.42|2520.92|2521.78|2520.28|0
1724295600000|2024-08-22 03:00:00|2522.42|2520.92|2522.64|2521.14|2522.85|2521.35|2522.42|2520.92|0
1724295900000|2024-08-22 03:05:00|2522.42|2520.92|2521.12|2519.62|2522.64|2521.14|2521.11|2519.61|0
1724296200000|2024-08-22 03:10:00|2521.11|2519.61|2520.26|2518.76|2521.12|2519.62|2520.26|2518.76|0
1724296500000|2024-08-22 03:15:00|2520.27|2518.77|2520.27|2518.77|2520.28|2518.78|2519.84|2518.34|0
1724296800000|2024-08-22 03:20:00|2520.26|2518.76|2520.26|2518.76|2520.27|2518.77|2520.26|2518.76|0
1724297100000|2024-08-22 03:25:00|2520.27|2518.77|2519.84|2518.34|2520.48|2518.98|2519.84|2518.34|0
1724297400000|2024-08-22 03:30:00|2520.27|2518.77|2519.85|2518.35|2520.48|2518.98|2519.41|2517.91|0
1724297700000|2024-08-22 03:35:00|2519.84|2518.34|2519.84|2518.34|2519.85|2518.35|2519.41|2517.91|0
1724298000000|2024-08-22 03:40:00|2520.27|2518.77|2521.13|2519.63|2521.13|2519.63|2519.84|2518.34|0
1724298300000|2024-08-22 03:45:00|2521.06|2519.56|2520.63|2519.13|2521.06|2519.56|2520.62|2519.12|0
1724298600000|2024-08-22 03:50:00|2520.62|2519.12|2520.63|2519.13|2521.06|2519.56|2520.62|2519.12|0
1724298900000|2024-08-22 03:55:00|2520.62|2519.12|2520.63|2519.13|2521.05|2519.55|2520.62|2519.12|0
1724299200000|2024-08-22 04:00:00|2521.06|2519.56|2521.06|2519.56|2521.06|2519.56|2520.63|2519.13|0
1724299500000|2024-08-22 04:05:00|2521.07|2519.57|2522.35|2520.85|2522.35|2520.85|2521.07|2519.57|0
1724299800000|2024-08-22 04:10:00|2522.34|2520.84|2522.34|2520.84|2522.35|2520.85|2521.92|2520.42|0
1724300100000|2024-08-22 04:15:00|2522.37|2520.87|2522.37|2520.87|2522.37|2520.87|2522.37|2520.87|0
1724300400000|2024-08-22 04:20:00|2522.36|2520.86|2521.08|2519.58|2522.37|2520.87|2521.07|2519.57|0
1724300700000|2024-08-22 04:25:00|2521.51|2520.01|2521.08|2519.58|2521.51|2520.01|2521.08|2519.58|0
1724301000000|2024-08-22 04:30:00|2521.29|2519.79|2521.52|2520.02|2521.95|2520.45|2521.29|2519.79|0
1724301600000|2024-08-22 04:40:00|2521.73|2520.23|2521.96|2520.46|2521.96|2520.46|2521.52|2520.02|0
1724301900000|2024-08-22 04:45:00|2521.95|2520.45|2521.96|2520.46|2521.96|2520.46|2521.95|2520.45|0
1724302200000|2024-08-22 04:50:00|2521.95|2520.45|2521.59|2520.09|2522.02|2520.52|2521.59|2520.09|0
1724302500000|2024-08-22 04:55:00|2521.6|2520.1|2522.02|2520.52|2522.02|2520.52|2521.6|2520.1|0
1724302800000|2024-08-22 05:00:00|2521.6|2520.1|2521.6|2520.1|2521.81|2520.31|2521.6|2520.1|0
1724303100000|2024-08-22 05:05:00|2522.03|2520.53|2521.6|2520.1|2522.03|2520.53|2521.6|2520.1|0
1724303400000|2024-08-22 05:10:00|2522.02|2520.52|2522.03|2520.53|2522.03|2520.53|2521.59|2520.09|0
1724303700000|2024-08-22 05:15:00|2522.02|2520.52|2521.61|2520.11|2522.03|2520.53|2521.6|2520.1|0
1724304000000|2024-08-22 05:20:00|2521.82|2520.32|2522.04|2520.54|2522.25|2520.75|2521.61|2520.11|0
1724304300000|2024-08-22 05:25:00|2522.11|2520.61|2522.11|2520.61|2522.11|2520.61|2522.11|2520.61|0
1724304600000|2024-08-22 05:30:00|2522.1|2520.6|2522.11|2520.61|2522.11|2520.61|2521.68|2520.18|0
1724304900000|2024-08-22 05:35:00|2521.9|2520.4|2522.11|2520.61|2522.11|2520.61|2521.68|2520.18|0
1724305200000|2024-08-22 05:40:00|2522.12|2520.62|2522.11|2520.61|2522.12|2520.62|2521.68|2520.18|0
1724305500000|2024-08-22 05:45:00|2522.1|2520.6|2522.11|2520.61|2522.11|2520.61|2521.68|2520.18|0
1724305800000|2024-08-22 05:50:00|2521.68|2520.18|2521.26|2519.76|2522.11|2520.61|2521.25|2519.75|0
1724306100000|2024-08-22 05:55:00|2521.68|2520.18|2520.83|2519.33|2521.69|2520.19|2520.41|2518.91|0
1724306400000|2024-08-22 06:00:00|2521.68|2520.18|2521.07|2519.57|2521.69|2520.19|2519.12|2517.62|0
1724306700000|2024-08-22 06:05:00|2520.64|2519.14|2521.93|2520.43|2521.93|2520.43|2520.64|2519.14|0
1724307000000|2024-08-22 06:10:00|2522.35|2520.85|2522.37|2520.87|2522.37|2520.87|2521.93|2520.43|0
1724307300000|2024-08-22 06:15:00|2522.36|2520.86|2521.97|2520.47|2522.37|2520.87|2521.94|2520.44|0
1724307600000|2024-08-22 06:20:00|2521.98|2520.48|2521.97|2520.47|2522.4|2520.9|2521.97|2520.47|0
1724308200000|2024-08-22 06:30:00|2522.4|2520.9|2519.86|2518.46|2522.4|2520.9|2518.98|2517.58|21
1724308500000|2024-08-22 06:35:00|2519.61|2518.21|2518.98|2517.58|2519.86|2518.46|2518.73|2517.33|7
1724308800000|2024-08-22 06:40:00|2518.73|2517.33|2520.48|2519.08|2521.23|2519.83|2518.73|2517.33|13
1724309100000|2024-08-22 06:45:00|2520.61|2519.21|2521.11|2519.71|2521.36|2519.96|2520.61|2519.21|2
1724309400000|2024-08-22 06:50:00|2520.86|2519.46|2520.86|2519.46|2520.86|2519.46|2520.86|2519.46|0
1724309700000|2024-08-22 06:55:00|2521.15|2519.65|2521.19|2519.69|2521.19|2519.69|2521.15|2519.65|0
1724310000000|2024-08-22 07:00:00|2521.18|2519.68|2529.41|2528.91|2530.78|2530.28|2520.66|2519.68|2621
1724310300000|2024-08-22 07:05:00|2529.91|2529.41|2531.41|2530.91|2532.28|2531.78|2529.66|2529.16|1478
1724310600000|2024-08-22 07:10:00|2531.16|2530.66|2531.66|2531.16|2531.78|2531.28|2529.41|2528.91|818
1724310900000|2024-08-22 07:15:00|2532.66|2532.16|2531.91|2531.41|2535.78|2535.28|2530.53|2530.03|1417
1724311200000|2024-08-22 07:20:00|2532.16|2531.66|2531.91|2531.41|2532.41|2531.91|2529.91|2529.41|1134
1724311500000|2024-08-22 07:25:00|2532.03|2531.53|2535.16|2534.66|2535.41|2534.91|2531.66|2531.16|1116
1724311800000|2024-08-22 07:30:00|2535.03|2534.53|2533.28|2532.78|2535.28|2534.78|2530.91|2530.41|1009
1724312100000|2024-08-22 07:35:00|2533.53|2533.03|2534.66|2534.16|2536.28|2535.78|2533.53|2533.03|1103
1724312400000|2024-08-22 07:40:00|2534.41|2533.91|2534.41|2533.91|2534.41|2533.91|2532.53|2532.03|732
1724312700000|2024-08-22 07:45:00|2534.53|2534.03|2536.66|2536.16|2537.41|2536.91|2533.91|2533.41|876
1724313000000|2024-08-22 07:50:00|2536.91|2536.41|2537.06|2536.56|2538.56|2538.06|2536.41|2535.91|786
1724313300000|2024-08-22 07:55:00|2537.18|2536.68|2537.06|2536.56|2537.68|2537.18|2535.56|2535.06|663
1724313600000|2024-08-22 08:00:00|2537.31|2536.81|2537.81|2537.31|2539.31|2538.81|2537.31|2536.81|914
1724313900000|2024-08-22 08:05:00|2538.06|2537.56|2536.93|2536.43|2539.06|2538.56|2536.93|2536.43|624
1724314200000|2024-08-22 08:10:00|2537.06|2536.56|2539.06|2538.56|2539.06|2538.56|2536.06|2535.56|621
1724314500000|2024-08-22 08:15:00|2538.93|2538.43|2540.06|2539.56|2540.93|2540.43|2538.56|2538.06|761
1724314800000|2024-08-22 08:20:00|2539.93|2539.43|2539.31|2538.81|2540.56|2540.06|2539.06|2538.56|738
1724315100000|2024-08-22 08:25:00|2539.43|2538.93|2539.43|2538.93|2540.43|2539.93|2538.81|2538.31|328
1724315400000|2024-08-22 08:30:00|2539.31|2538.81|2539.81|2539.31|2540.81|2540.31|2539.06|2538.56|541
1724315700000|2024-08-22 08:35:00|2539.93|2539.43|2540.56|2540.06|2540.81|2540.31|2538.56|2538.06|594
1724316000000|2024-08-22 08:40:00|2540.31|2539.81|2541.06|2540.56|2541.93|2541.43|2539.81|2539.31|779
1724316300000|2024-08-22 08:45:00|2540.81|2540.31|2540.81|2540.31|2541.68|2541.18|2540.56|2540.06|448
1724316600000|2024-08-22 08:50:00|2541.06|2540.56|2542.06|2541.56|2542.56|2542.06|2540.56|2540.06|644
1724316900000|2024-08-22 08:55:00|2542.18|2541.68|2542.81|2542.31|2543.56|2543.06|2542.06|2541.56|565
1724317200000|2024-08-22 09:00:00|2542.93|2542.43|2543.68|2543.18|2544.56|2544.06|2542.81|2542.31|925
1724317500000|2024-08-22 09:05:00|2543.81|2543.31|2544.56|2544.06|2544.81|2544.31|2543.81|2543.31|621
1724317800000|2024-08-22 09:10:00|2544.43|2543.93|2546.06|2545.56|2546.31|2545.81|2544.31|2543.81|1030
1724318100000|2024-08-22 09:15:00|2546.31|2545.81|2546.43|2545.93|2546.56|2546.06|2545.56|2545.06|434
1724318400000|2024-08-22 09:20:00|2546.56|2546.06|2544.43|2543.93|2546.56|2546.06|2544.43|2543.93|481
1724318700000|2024-08-22 09:25:00|2544.31|2543.81|2544.81|2544.31|2544.81|2544.31|2543.56|2543.06|547
1724319000000|2024-08-22 09:30:00|2544.56|2544.06|2543.06|2542.56|2545.31|2544.81|2543.06|2542.56|327
1724319300000|2024-08-22 09:35:00|2542.81|2542.31|2542.18|2541.68|2543.06|2542.56|2542.06|2541.56|517
1724319600000|2024-08-22 09:40:00|2542.06|2541.56|2542.06|2541.56|2542.81|2542.31|2541.81|2541.31|307
1724319900000|2024-08-22 09:45:00|2542.18|2541.68|2541.56|2541.06|2542.56|2542.06|2540.81|2540.31|625
1724320200000|2024-08-22 09:50:00|2541.31|2540.81|2541.81|2541.31|2542.31|2541.81|2540.93|2540.43|272
1724320500000|2024-08-22 09:55:00|2541.56|2541.06|2540.68|2540.18|2541.81|2541.31|2540.31|2539.81|496
1724320800000|2024-08-22 10:00:00|2540.81|2540.31|2543.56|2543.06|2543.81|2543.31|2539.93|2539.43|701
1724321100000|2024-08-22 10:05:00|2543.68|2543.18|2543.56|2543.06|2543.93|2543.43|2542.56|2542.06|508
1724321400000|2024-08-22 10:10:00|2543.31|2542.81|2543.56|2543.06|2544.06|2543.56|2542.81|2542.31|231
1724321700000|2024-08-22 10:15:00|2543.43|2542.93|2543.56|2543.06|2544.06|2543.56|2543.06|2542.56|186
1724322000000|2024-08-22 10:20:00|2543.68|2543.18|2544.81|2544.31|2544.81|2544.31|2543.56|2543.06|313
1724322300000|2024-08-22 10:25:00|2544.56|2544.06|2544.93|2544.43|2545.31|2544.81|2544.31|2543.81|226
1724322600000|2024-08-22 10:30:00|2545.06|2544.56|2544.43|2543.93|2545.06|2544.56|2544.06|2543.56|199
1724322900000|2024-08-22 10:35:00|2544.31|2543.81|2544.93|2544.43|2545.06|2544.56|2543.81|2543.31|289
1724323200000|2024-08-22 10:40:00|2545.06|2544.56|2544.06|2543.56|2545.31|2544.81|2544.06|2543.56|197
1724323500000|2024-08-22 10:45:00|2544.18|2543.68|2543.06|2542.56|2544.18|2543.68|2542.81|2542.31|183
1724323800000|2024-08-22 10:50:00|2542.93|2542.43|2543.06|2542.56|2543.56|2543.06|2542.81|2542.31|270
1724324100000|2024-08-22 10:55:00|2543.18|2542.68|2544.68|2544.18|2544.68|2544.18|2543.06|2542.56|203
1724324400000|2024-08-22 11:00:00|2544.81|2544.31|2543.18|2542.68|2544.81|2544.31|2543.06|2542.56|275
1724324700000|2024-08-22 11:05:00|2543.06|2542.56|2543.81|2543.31|2543.81|2543.31|2542.81|2542.31|187
1724325000000|2024-08-22 11:10:00|2544.06|2543.56|2543.81|2543.31|2544.68|2544.18|2543.68|2543.18|202
1724325300000|2024-08-22 11:15:00|2543.68|2543.18|2543.93|2543.43|2544.56|2544.06|2543.31|2542.81|136
1724325600000|2024-08-22 11:20:00|2544.06|2543.56|2544.56|2544.06|2544.68|2544.18|2543.56|2543.06|170
1724325900000|2024-08-22 11:25:00|2544.43|2543.93|2544.18|2543.68|2544.56|2544.06|2544.06|2543.56|107
1724326200000|2024-08-22 11:30:00|2544.31|2543.81|2545.18|2544.68|2546.06|2545.56|2544.31|2543.81|240
1724326500000|2024-08-22 11:35:00|2545.31|2544.81|2545.56|2545.06|2545.81|2545.31|2544.56|2544.06|276
1724326800000|2024-08-22 11:40:00|2545.44|2544.94|2545.56|2545.06|2546.19|2545.69|2545.19|2544.69|210
1724327100000|2024-08-22 11:45:00|2545.69|2545.19|2545.94|2545.44|2546.31|2545.81|2545.31|2544.81|364
1724327400000|2024-08-22 11:50:00|2546.06|2545.56|2546.81|2546.31|2546.94|2546.44|2545.69|2545.19|334
1724327700000|2024-08-22 11:55:00|2546.94|2546.44|2546.06|2545.56|2547.19|2546.69|2545.94|2545.44|235
1724328000000|2024-08-22 12:00:00|2546.19|2545.69|2546.56|2546.06|2546.69|2546.19|2545.94|2545.44|335
1724328300000|2024-08-22 12:05:00|2546.69|2546.19|2547.19|2546.69|2547.44|2546.94|2546.19|2545.69|417
1724328600000|2024-08-22 12:10:00|2547.06|2546.56|2546.94|2546.44|2547.19|2546.69|2546.44|2545.94|409
1724328900000|2024-08-22 12:15:00|2546.69|2546.19|2546.44|2545.94|2546.94|2546.44|2546.31|2545.81|326
1724329200000|2024-08-22 12:20:00|2546.56|2546.06|2545.94|2545.44|2546.69|2546.19|2545.19|2544.69|325
1724329500000|2024-08-22 12:25:00|2545.81|2545.31|2547.56|2547.06|2547.56|2547.06|2545.19|2544.69|464
1724329800000|2024-08-22 12:30:00|2546.69|2546.19|2546.56|2546.06|2548.44|2547.94|2545.44|2544.94|592
1724330100000|2024-08-22 12:35:00|2546.44|2545.94|2544.44|2543.94|2546.44|2545.94|2544.19|2543.69|298
1724330400000|2024-08-22 12:40:00|2544.56|2544.06|2543.94|2543.44|2545.56|2545.06|2543.44|2542.94|336
1724330700000|2024-08-22 12:45:00|2543.69|2543.19|2544.06|2543.56|2544.69|2544.19|2543.44|2542.94|282
1724331000000|2024-08-22 12:50:00|2544.19|2543.69|2543.69|2543.19|2544.69|2544.19|2543.19|2542.69|316
1724331300000|2024-08-22 12:55:00|2543.56|2543.06|2544.94|2544.44|2545.06|2544.56|2543.44|2542.94|346
1724331600000|2024-08-22 13:00:00|2545.19|2544.69|2545.69|2545.19|2545.94|2545.44|2544.69|2544.19|276
1724331900000|2024-08-22 13:05:00|2545.56|2545.06|2545.94|2545.44|2546.44|2545.94|2544.94|2544.44|284
1724332200000|2024-08-22 13:10:00|2546.06|2545.56|2546.44|2545.94|2546.56|2546.06|2545.94|2545.44|192
1724332500000|2024-08-22 13:15:00|2546.69|2546.19|2546.69|2546.19|2547.19|2546.69|2545.94|2545.44|460
1724332800000|2024-08-22 13:20:00|2546.56|2546.06|2547.44|2546.94|2547.56|2547.06|2546.44|2545.94|290
1724333100000|2024-08-22 13:25:00|2547.06|2546.56|2548.06|2547.56|2548.06|2547.56|2546.69|2546.19|200
1724333400000|2024-08-22 13:30:00|2547.94|2547.44|2547.44|2546.94|2547.94|2547.44|2546.56|2546.06|431
1724333700000|2024-08-22 13:35:00|2547.19|2546.69|2546.94|2546.44|2547.44|2546.94|2545.44|2544.94|528
1724334000000|2024-08-22 13:40:00|2547.19|2546.69|2546.56|2546.06|2547.94|2547.44|2546.56|2546.06|355
1724334300000|2024-08-22 13:45:00|2547.81|2547.31|2546.19|2545.69|2548.81|2548.31|2545.69|2545.19|1221
1724334600000|2024-08-22 13:50:00|2545.94|2545.44|2547.69|2547.19|2548.06|2547.56|2544.44|2543.94|549
1724334900000|2024-08-22 13:55:00|2547.94|2547.44|2549.44|2548.94|2550.44|2549.94|2547.81|2547.31|713
1724335200000|2024-08-22 14:00:00|2549.69|2549.19|2547.69|2547.19|2549.69|2549.19|2547.19|2546.69|662
1724335500000|2024-08-22 14:05:00|2547.44|2546.94|2545.19|2544.69|2547.94|2547.44|2544.94|2544.44|631
1724335800000|2024-08-22 14:10:00|2545.5|2545|2543.62|2543.12|2546|2545.5|2543.5|2543|604
1724336100000|2024-08-22 14:15:00|2543.75|2543.25|2542|2541.5|2544|2543.5|2541.75|2541.25|544
1724336400000|2024-08-22 14:20:00|2541.87|2541.37|2541.62|2541.12|2542|2541.5|2540.75|2540.25|510
1724336700000|2024-08-22 14:25:00|2541.75|2541.25|2543.5|2543|2544|2543.5|2541.5|2541|586
1724337000000|2024-08-22 14:30:00|2543.37|2542.87|2540.75|2540.25|2543.37|2542.87|2540.37|2539.87|548
1724337300000|2024-08-22 14:35:00|2540.87|2540.37|2542|2541.5|2542.25|2541.75|2540.75|2540.25|322
1724337600000|2024-08-22 14:40:00|2541.87|2541.37|2542.5|2542|2543.75|2543.25|2541.75|2541.25|430
1724337900000|2024-08-22 14:45:00|2542.75|2542.25|2542.5|2542|2543.75|2543.25|2542.25|2541.75|429
1724338200000|2024-08-22 14:50:00|2542.37|2541.87|2543.5|2543|2543.62|2543.12|2541.5|2541|469
1724338500000|2024-08-22 14:55:00|2543.75|2543.25|2542.75|2542.25|2544.5|2544|2542.75|2542.25|518
1724338800000|2024-08-22 15:00:00|2542.87|2542.37|2542.5|2542|2543.87|2543.37|2542.5|2542|432
1724339100000|2024-08-22 15:05:00|2542.62|2542.12|2543.5|2543|2544.5|2544|2542.5|2542|408
1724339400000|2024-08-22 15:10:00|2543.37|2542.87|2545.5|2545|2545.5|2545|2542.75|2542.25|477
1724339700000|2024-08-22 15:15:00|2545.25|2544.75|2543.25|2542.75|2545.25|2544.75|2543.25|2542.75|757
1724340000000|2024-08-22 15:20:00|2543.12|2542.62|2542.95|2541.45|2543.37|2542.87|2541.75|2541.25|1519
1724340300000|2024-08-22 15:25:00|2542.94|2541.44|2543.36|2541.86|2543.82|2542.32|2542.5|2541|714
1724340600000|2024-08-22 15:30:00|2543.35|2541.85|2542.45|2541.05|2543.35|2541.85|2541.2|2539.8|151
1724340900000|2024-08-22 15:35:00|2542.82|2541.42|2541.45|2540.05|2543.82|2542.42|2541.2|2539.8|103
1724341200000|2024-08-22 15:40:00|2541.57|2540.17|2539.07|2537.67|2541.7|2540.3|2538.7|2537.3|60
1724341500000|2024-08-22 15:45:00|2538.95|2537.55|2539.32|2537.92|2539.95|2538.55|2538.95|2537.55|5
1724341800000|2024-08-22 15:50:00|2538.95|2537.55|2538.32|2536.92|2538.95|2537.55|2537.2|2535.8|21
1724342100000|2024-08-22 15:55:00|2538.45|2537.05|2539.56|2538.06|2540.45|2539.05|2538.07|2536.67|34
1724342400000|2024-08-22 16:00:00|2539.55|2538.05|2541.33|2539.83|2541.77|2540.27|2539.55|2538.05|0
1724342700000|2024-08-22 16:05:00|2541.32|2539.82|2542.21|2540.71|2542.22|2540.72|2540.89|2539.39|0
1724343000000|2024-08-22 16:10:00|2542.22|2540.72|2541.34|2539.84|2542.65|2541.15|2541.32|2539.82|0
1724343300000|2024-08-22 16:15:00|2541.35|2539.85|2542.65|2541.15|2542.65|2541.15|2541.32|2539.82|0
1724343600000|2024-08-22 16:20:00|2543.08|2541.58|2543.57|2542.07|2544.01|2542.51|2542.65|2541.15|0
1724343900000|2024-08-22 16:25:00|2543.56|2542.06|2544.47|2542.97|2545.35|2543.85|2543.56|2542.06|0
1724344200000|2024-08-22 16:30:00|2544.46|2542.96|2544.91|2543.41|2545.36|2543.86|2544.46|2542.96|0
1724344500000|2024-08-22 16:35:00|2544.92|2543.42|2545.34|2543.84|2545.8|2544.3|2544.91|2543.41|0
1724344800000|2024-08-22 16:40:00|2545.35|2543.85|2545.39|2543.89|2546.27|2544.77|2544.9|2543.4|0
1724345100000|2024-08-22 16:45:00|2545.4|2543.9|2544.04|2542.54|2545.4|2543.9|2544.03|2542.53|0
1724345400000|2024-08-22 16:50:00|2544.05|2542.55|2541.32|2539.82|2544.48|2542.98|2541.32|2539.82|0
1724345700000|2024-08-22 16:55:00|2541.1|2539.6|2540.88|2539.38|2541.33|2539.83|2539.99|2538.49|0
1724346000000|2024-08-22 17:00:00|2540.87|2539.37|2539.97|2538.47|2540.87|2539.37|2539.5|2538|0
1724346300000|2024-08-22 17:05:00|2539.96|2538.46|2540.84|2539.34|2540.85|2539.35|2539.06|2537.56|0
1724346600000|2024-08-22 17:10:00|2540.41|2538.91|2540.84|2539.34|2542.64|2541.14|2540.4|2538.9|0
1724346900000|2024-08-22 17:15:00|2540.85|2539.35|2541.74|2540.24|2542.62|2541.12|2540.85|2539.35|0
1724347200000|2024-08-22 17:20:00|2542.17|2540.67|2541.75|2540.25|2542.61|2541.11|2541.29|2539.79|0
1724347500000|2024-08-22 17:25:00|2541.74|2540.24|2540.85|2539.35|2542.18|2540.68|2540.85|2539.35|0
1724347800000|2024-08-22 17:30:00|2540.42|2538.92|2538.19|2536.69|2541.3|2539.8|2536.86|2535.36|0
1724348100000|2024-08-22 17:35:00|2538.18|2536.68|2539.43|2537.93|2540.34|2538.84|2537.76|2536.26|0
1724348400000|2024-08-22 17:40:00|2539.44|2537.94|2539|2537.5|2539.88|2538.38|2538.53|2537.03|0
1724348700000|2024-08-22 17:45:00|2539.43|2537.93|2537.3|2535.8|2539.43|2537.93|2537.06|2535.56|0
1724349000000|2024-08-22 17:50:00|2537.09|2535.59|2535.76|2534.26|2537.99|2536.49|2535.33|2533.83|0
1724349300000|2024-08-22 17:55:00|2535.55|2534.05|2535.42|2533.92|2536.29|2534.79|2534.91|2533.41|0
1724349600000|2024-08-22 18:00:00|2535.41|2533.91|2535.08|2533.58|2535.96|2534.46|2534.54|2533.04|0
1724349900000|2024-08-22 18:05:00|2535.07|2533.57|2536.86|2535.36|2537.29|2535.79|2534.64|2533.14|0
1724350200000|2024-08-22 18:10:00|2537.29|2535.79|2537.32|2535.82|2537.75|2536.25|2535.97|2534.47|0
1724350500000|2024-08-22 18:15:00|2537.75|2536.25|2539.09|2537.59|2539.53|2538.03|2537.53|2536.03|0
1724350800000|2024-08-22 18:20:00|2539.1|2537.6|2537.78|2536.28|2539.53|2538.03|2537.77|2536.27|0
1724351100000|2024-08-22 18:25:00|2537.77|2536.27|2539.1|2537.6|2539.1|2537.6|2537.32|2535.82|0
1724351400000|2024-08-22 18:30:00|2539.09|2537.59|2538.62|2537.12|2539.1|2537.6|2538.18|2536.68|0
1724351700000|2024-08-22 18:35:00|2538.61|2537.11|2538.18|2536.68|2538.63|2537.13|2537.74|2536.24|0
1724352000000|2024-08-22 18:40:00|2538.17|2536.67|2538.19|2536.69|2538.64|2537.14|2537.31|2535.81|0
1724352300000|2024-08-22 18:45:00|2537.98|2536.48|2537.75|2536.25|2539.09|2537.59|2537.75|2536.25|0
1724352600000|2024-08-22 18:50:00|2537.76|2536.26|2537.26|2535.76|2538.19|2536.69|2537.26|2535.76|0
1724352900000|2024-08-22 18:55:00|2537.27|2535.77|2536.37|2534.87|2537.72|2536.22|2535.93|2534.43|0
1724353200000|2024-08-22 19:00:00|2536.38|2534.88|2538.19|2536.69|2538.63|2537.13|2536.38|2534.88|0
1724353500000|2024-08-22 19:05:00|2538.18|2536.68|2537.73|2536.23|2538.19|2536.69|2537.29|2535.79|0
1724353800000|2024-08-22 19:10:00|2537.72|2536.22|2537.66|2536.16|2538.17|2536.67|2537.28|2535.78|0
1724354100000|2024-08-22 19:15:00|2537.67|2536.17|2537.21|2535.71|2538.12|2536.62|2536.33|2534.83|0
1724354400000|2024-08-22 19:20:00|2536.78|2535.28|2534.98|2533.48|2537.21|2535.71|2534.97|2533.47|0
1724354700000|2024-08-22 19:25:00|2534.97|2533.47|2534.57|2533.07|2535.87|2534.37|2534.55|2533.05|0
1724355000000|2024-08-22 19:30:00|2535|2533.5|2534.56|2533.06|2535.89|2534.39|2534.56|2533.06|0
1724355300000|2024-08-22 19:35:00|2534.57|2533.07|2534.57|2533.07|2535.45|2533.95|2533.89|2532.39|0
1724355600000|2024-08-22 19:40:00|2534.56|2533.06|2534.11|2532.61|2535|2533.5|2533.67|2532.17|0
1724355900000|2024-08-22 19:45:00|2534.1|2532.6|2535.92|2534.42|2536.36|2534.86|2534.1|2532.6|0
1724356200000|2024-08-22 19:50:00|2535.91|2534.41|2534.42|2532.92|2535.94|2534.44|2533.47|2531.97|0
1724356500000|2024-08-22 19:55:00|2534.41|2532.91|2535.15|2533.65|2535.37|2533.87|2533.51|2532.01|0
1724356800000|2024-08-22 20:00:00|2535.14|2533.64|2535.59|2534.09|2535.68|2534.18|2533.37|2531.87|0
1724357100000|2024-08-22 20:05:00|2535.55|2534.05|2535.77|2534.27|2535.77|2534.27|2534.75|2533.25|0
1724357400000|2024-08-22 20:10:00|2535.68|2534.18|2535.68|2534.18|2536.08|2534.58|2535.46|2533.96|0
1724357700000|2024-08-22 20:15:00|2535.77|2534.27|2535.86|2534.36|2536.17|2534.67|2535.5|2534|0
1724358000000|2024-08-22 20:20:00|2535.85|2534.35|2535.99|2534.49|2536.17|2534.67|2535.64|2534.14|0
1724358300000|2024-08-22 20:25:00|2536.03|2534.53|2535.77|2534.27|2536.21|2534.71|2535.77|2534.27|0
1724358600000|2024-08-22 20:30:00|2535.86|2534.36|2536.48|2534.98|2536.52|2535.02|2535.86|2534.36|0
1724358900000|2024-08-22 20:35:00|2536.52|2535.02|2536.06|2534.56|2536.61|2535.11|2536.06|2534.56|0
1724359200000|2024-08-22 20:40:00|2536.1|2534.6|2536.28|2534.78|2536.28|2534.78|2535.66|2534.16|0
1724359500000|2024-08-22 20:45:00|2536.33|2534.83|2536.69|2535.19|2536.78|2535.28|2536.28|2534.78|0
1724359800000|2024-08-22 20:50:00|2536.68|2535.18|2536.91|2535.41|2537.13|2535.63|2536.51|2535.01|0
1724360100000|2024-08-22 20:55:00|2536.86|2535.36|2536.11|2534.61|2537.22|2535.72|2536.02|2534.52|0
1724360400000|2024-08-22 21:00:00|2536.12|2534.62|2536.33|2534.83|2536.51|2535.01|2536.12|2534.62|0
1724360700000|2024-08-22 21:05:00|2536.34|2534.84|2536.47|2534.97|2536.47|2534.97|2536.34|2534.84|0
1724361000000|2024-08-22 21:10:00|2536.46|2534.96|2536.2|2534.7|2536.6|2535.1|2536.2|2534.7|0
1724361300000|2024-08-22 21:15:00|2536.33|2534.83|2536.29|2534.79|2536.33|2534.83|2536.24|2534.74|0
1724361600000|2024-08-22 21:20:00|2536.33|2534.83|2536.29|2534.79|2536.38|2534.88|2536.2|2534.7|0
1724361900000|2024-08-22 21:25:00|2536.24|2534.74|2536.29|2534.79|2536.33|2534.83|2536.24|2534.74|0
1724362200000|2024-08-22 21:30:00|2536.33|2534.83|2536.2|2534.7|2536.33|2534.83|2536.07|2534.57|0
1724362500000|2024-08-22 21:35:00|2536.07|2534.57|2536.29|2534.79|2536.55|2535.05|2536.07|2534.57|0
1724362800000|2024-08-22 21:40:00|2536.33|2534.83|2536.33|2534.83|2536.42|2534.92|2536.2|2534.7|0
1724363100000|2024-08-22 21:45:00|2536.38|2534.88|2536.33|2534.83|2536.42|2534.92|2536.33|2534.83|0
1724363400000|2024-08-22 21:50:00|2536.38|2534.88|2536.33|2534.83|2536.42|2534.92|2536.33|2534.83|0
1724363700000|2024-08-22 21:55:00|2536.34|2534.84|2536.38|2534.88|2536.69|2535.19|2536.33|2534.83|0
1724364000000|2024-08-22 22:00:00|2536.39|2534.89|2536.73|2535.23|2536.91|2535.41|2536.11|2534.61|0
1724364300000|2024-08-22 22:05:00|2536.78|2535.28|2536.91|2535.41|2537.13|2535.63|2536.6|2535.1|0
1724364600000|2024-08-22 22:10:00|2537|2535.5|2536.94|2535.44|2537.2|2535.7|2536.85|2535.35|0
1724364900000|2024-08-22 22:15:00|2536.98|2535.48|2536.98|2535.48|2537.25|2535.75|2536.98|2535.48|0
1724365200000|2024-08-22 22:20:00|2537.02|2535.52|2537.2|2535.7|2537.2|2535.7|2536.85|2535.35|0
1724365500000|2024-08-22 22:25:00|2537.16|2535.66|2537.16|2535.66|2537.29|2535.79|2537.16|2535.66|0
1724365800000|2024-08-22 22:30:00|2537.29|2535.79|2537.47|2535.97|2537.51|2536.01|2537.2|2535.7|0
1724366100000|2024-08-22 22:35:00|2537.51|2536.01|2537.6|2536.1|2537.95|2536.45|2537.47|2535.97|0
1724366400000|2024-08-22 22:40:00|2537.56|2536.06|2537.78|2536.28|2537.91|2536.41|2537.51|2536.01|0
1724366700000|2024-08-22 22:45:00|2537.82|2536.32|2537.78|2536.28|2537.82|2536.32|2537.69|2536.19|0
1724367000000|2024-08-22 22:50:00|2537.73|2536.23|2538|2536.5|2538|2536.5|2537.6|2536.1|0
1724367300000|2024-08-22 22:55:00|2537.95|2536.45|2537.78|2536.28|2537.95|2536.45|2537.69|2536.19|0
1724367600000|2024-08-22 23:00:00|2537.82|2536.32|2538.09|2536.59|2538.13|2536.63|2537.82|2536.32|0
1724367900000|2024-08-22 23:05:00|2538.08|2536.58|2537.51|2536.01|2538.08|2536.58|2537.51|2536.01|0
1724368200000|2024-08-22 23:10:00|2537.56|2536.06|2537.78|2536.28|2537.78|2536.28|2537.51|2536.01|0
1724368500000|2024-08-22 23:15:00|2537.82|2536.32|2537.51|2536.01|2537.82|2536.32|2537.38|2535.88|0
1724368800000|2024-08-22 23:20:00|2537.47|2535.97|2537.51|2536.01|2537.69|2536.19|2537.47|2535.97|0
1724369100000|2024-08-22 23:25:00|2537.47|2535.97|2537.76|2536.26|2537.81|2536.31|2537.38|2535.88|0
1724369400000|2024-08-22 23:30:00|2537.85|2536.35|2538.03|2536.53|2538.07|2536.57|2537.76|2536.26|0
1724369700000|2024-08-22 23:35:00|2538.02|2536.52|2537.76|2536.26|2538.03|2536.53|2537.72|2536.22|0
1724370000000|2024-08-22 23:40:00|2537.72|2536.22|2537.76|2536.26|2537.76|2536.26|2537.41|2535.91|0
1724370300000|2024-08-22 23:45:00|2537.72|2536.22|2537.85|2536.35|2537.94|2536.44|2537.42|2535.92|0
1724370600000|2024-08-22 23:50:00|2537.89|2536.39|2538.34|2536.84|2538.38|2536.88|2537.85|2536.35|0
1724370900000|2024-08-22 23:55:00|2538.29|2536.79|2538.38|2536.88|2538.38|2536.88|2538.16|2536.66|0
1724371200000|2024-08-23 00:00:00|2538.43|2536.93|2538.39|2536.89|2538.83|2537.33|2538.39|2536.89|0
1724371500000|2024-08-23 00:05:00|2538.43|2536.93|2538.73|2537.23|2538.95|2537.45|2538.39|2536.89|0
1724371800000|2024-08-23 00:10:00|2538.77|2537.27|2538.46|2536.96|2538.77|2537.27|2537.69|2536.19|0
1724372100000|2024-08-23 00:15:00|2538.47|2536.97|2538.35|2536.85|2540.06|2538.56|2537.48|2535.98|0
1724372400000|2024-08-23 00:20:00|2537.92|2536.42|2538.78|2537.28|2538.78|2537.28|2537.91|2536.41|0
1724372700000|2024-08-23 00:25:00|2538.79|2537.29|2539.65|2538.15|2540.08|2538.58|2538.78|2537.28|0
1724373000000|2024-08-23 00:30:00|2539.64|2538.14|2538.36|2536.86|2539.65|2538.15|2538.36|2536.86|0
1724373300000|2024-08-23 00:35:00|2538.35|2536.85|2538.36|2536.86|2539.22|2537.72|2538.35|2536.85|0
1724373600000|2024-08-23 00:40:00|2538.58|2537.08|2539.22|2537.72|2539.44|2537.94|2537.92|2536.42|0
1724373900000|2024-08-23 00:45:00|2539.21|2537.71|2538.34|2536.84|2539.22|2537.72|2538.34|2536.84|0
1724374200000|2024-08-23 00:50:00|2538.35|2536.85|2537.91|2536.41|2538.78|2537.28|2537.89|2536.39|0
1724374500000|2024-08-23 00:55:00|2538.12|2536.62|2537.69|2536.19|2538.34|2536.84|2537.25|2535.75|0
1724374800000|2024-08-23 01:00:00|2537.47|2535.97|2537.92|2536.42|2538.34|2536.84|2537.04|2535.54|0
1724375100000|2024-08-23 01:05:00|2537.91|2536.41|2538.35|2536.85|2538.35|2536.85|2537.91|2536.41|0
1724375400000|2024-08-23 01:10:00|2538.34|2536.84|2538.34|2536.84|2538.78|2537.28|2538.34|2536.84|0
1724375700000|2024-08-23 01:15:00|2538.35|2536.85|2538.34|2536.84|2538.78|2537.28|2537.91|2536.41|0
1724376000000|2024-08-23 01:20:00|2537.91|2536.41|2537.47|2535.97|2537.91|2536.41|2537.47|2535.97|0
1724376300000|2024-08-23 01:25:00|2537.9|2536.4|2539.22|2537.72|2539.22|2537.72|2537.48|2535.98|0
1724376600000|2024-08-23 01:30:00|2538.79|2537.29|2537.92|2536.42|2538.79|2537.29|2537.91|2536.41|0
1724376900000|2024-08-23 01:35:00|2538.35|2536.85|2538.35|2536.85|2538.79|2537.29|2537.92|2536.42|0
1724377200000|2024-08-23 01:40:00|2538.78|2537.28|2538.35|2536.85|2538.78|2537.28|2537.92|2536.42|0
1724377500000|2024-08-23 01:45:00|2538.57|2537.07|2538.35|2536.85|2538.78|2537.28|2538.35|2536.85|0
1724377800000|2024-08-23 01:50:00|2538.34|2536.84|2537.91|2536.41|2538.35|2536.85|2537.91|2536.41|0
1724378100000|2024-08-23 01:55:00|2537.92|2536.42|2538.35|2536.85|2538.35|2536.85|2537.91|2536.41|0
1724378400000|2024-08-23 02:00:00|2538.34|2536.84|2537.7|2536.2|2539.21|2537.71|2537.48|2535.98|0
1724378700000|2024-08-23 02:05:00|2537.91|2536.41|2538.33|2536.83|2538.79|2537.29|2537.91|2536.41|0
1724379000000|2024-08-23 02:10:00|2537.9|2536.4|2538.33|2536.83|2538.33|2536.83|2537.9|2536.4|0
1724379300000|2024-08-23 02:15:00|2538.76|2537.26|2538.76|2537.26|2538.76|2537.26|2538.33|2536.83|0
1724379600000|2024-08-23 02:20:00|2539.19|2537.69|2539.62|2538.12|2539.62|2538.12|2539.19|2537.69|0
1724379900000|2024-08-23 02:25:00|2539.19|2537.69|2539.19|2537.69|2539.62|2538.12|2539.19|2537.69|0
1724380200000|2024-08-23 02:30:00|2539.18|2537.68|2539.18|2537.68|2539.61|2538.11|2539.18|2537.68|0
1724380500000|2024-08-23 02:35:00|2539.19|2537.69|2539.62|2538.12|2539.62|2538.12|2539.18|2537.68|0
1724380800000|2024-08-23 02:40:00|2539.19|2537.69|2540.05|2538.55|2540.05|2538.55|2539.19|2537.69|0
1724381100000|2024-08-23 02:45:00|2540.06|2538.56|2540.06|2538.56|2540.49|2538.99|2540.06|2538.56|0
1724381400000|2024-08-23 02:50:00|2540.05|2538.55|2539.62|2538.12|2540.05|2538.55|2539.62|2538.12|0
1724381700000|2024-08-23 02:55:00|2540.05|2538.55|2540.06|2538.56|2540.06|2538.56|2539.62|2538.12|0
1724382000000|2024-08-23 03:00:00|2540.05|2538.55|2539.65|2538.15|2540.08|2538.58|2539.63|2538.13|0
1724382300000|2024-08-23 03:05:00|2539.86|2538.36|2540.29|2538.79|2540.51|2539.01|2539.86|2538.36|0
1724382600000|2024-08-23 03:10:00|2540.51|2539.01|2540.51|2539.01|2540.51|2539.01|2540.08|2538.58|0
1724382900000|2024-08-23 03:15:00|2540.52|2539.02|2540.51|2539.01|2540.52|2539.02|2540.51|2539.01|0
1724383200000|2024-08-23 03:20:00|2540.94|2539.44|2540.51|2539.01|2540.94|2539.44|2540.51|2539.01|0
1724384100000|2024-08-23 03:35:00|2540.94|2539.44|2540.98|2539.48|2541.41|2539.91|2540.94|2539.44|0
1724384400000|2024-08-23 03:40:00|2541.41|2539.91|2541.88|2540.38|2541.9|2540.4|2541.19|2539.69|0
1724384700000|2024-08-23 03:45:00|2541.66|2540.16|2541.88|2540.38|2541.88|2540.38|2541.66|2540.16|0
1724385000000|2024-08-23 03:50:00|2541.87|2540.37|2541.87|2540.37|2541.88|2540.38|2541.87|2540.37|0
1724385300000|2024-08-23 03:55:00|2541.88|2540.38|2541.87|2540.37|2541.88|2540.38|2541.87|2540.37|0
1724385600000|2024-08-23 04:00:00|2541.88|2540.38|2542.74|2541.24|2543.17|2541.67|2541.88|2540.38|0
1724385900000|2024-08-23 04:05:00|2542.31|2540.81|2542.75|2541.25|2542.75|2541.25|2542.31|2540.81|0
1724386200000|2024-08-23 04:10:00|2542.74|2541.24|2542.75|2541.25|2543.18|2541.68|2542.74|2541.24|0
1724386500000|2024-08-23 04:15:00|2542.74|2541.24|2542.35|2540.85|2542.78|2541.28|2542.35|2540.85|0
1724386800000|2024-08-23 04:20:00|2542.78|2541.28|2543.06|2541.56|2543.21|2541.71|2542.63|2541.13|0
1724387100000|2024-08-23 04:25:00|2542.84|2541.34|2542.63|2541.13|2543.06|2541.56|2542.63|2541.13|0
1724387400000|2024-08-23 04:30:00|2543.06|2541.56|2543.06|2541.56|2543.06|2541.56|2543.05|2541.55|0
1724387700000|2024-08-23 04:35:00|2542.63|2541.13|2543.05|2541.55|2543.06|2541.56|2542.63|2541.13|0
1724388000000|2024-08-23 04:40:00|2542.62|2541.12|2542.63|2541.13|2542.63|2541.13|2542.62|2541.12|0
1724388600000|2024-08-23 04:50:00|2542.62|2541.12|2542.35|2540.85|2542.62|2541.12|2542.13|2540.63|0
1724388900000|2024-08-23 04:55:00|2542.13|2540.63|2542.56|2541.06|2542.56|2541.06|2542.13|2540.63|0
1724389200000|2024-08-23 05:00:00|2542.35|2540.85|2542.57|2541.07|2542.57|2541.07|2542.14|2540.64|0
1724389500000|2024-08-23 05:05:00|2542.56|2541.06|2543|2541.5|2543|2541.5|2542.56|2541.06|0
1724389800000|2024-08-23 05:10:00|2543.43|2541.93|2542.99|2541.49|2543.43|2541.93|2542.99|2541.49|0
1724390100000|2024-08-23 05:15:00|2543|2541.5|2543.84|2542.34|2543.86|2542.36|2543|2541.5|0
1724390400000|2024-08-23 05:20:00|2543.41|2541.91|2543.41|2541.91|2543.84|2542.34|2543.41|2541.91|0
1724390700000|2024-08-23 05:25:00|2543.62|2542.12|2543.84|2542.34|2544.27|2542.77|2543.62|2542.12|0
1724391000000|2024-08-23 05:30:00|2544.27|2542.77|2544.28|2542.78|2544.71|2543.21|2544.27|2542.77|0
1724391300000|2024-08-23 05:35:00|2544.29|2542.79|2544.72|2543.22|2544.72|2543.22|2544.28|2542.78|0
1724391600000|2024-08-23 05:40:00|2545.15|2543.65|2544.73|2543.23|2545.17|2543.67|2544.3|2542.8|0
1724391900000|2024-08-23 05:45:00|2544.72|2543.22|2544.29|2542.79|2544.73|2543.23|2543.86|2542.36|0
1724392200000|2024-08-23 05:50:00|2544.72|2543.22|2543.86|2542.36|2544.73|2543.23|2543.86|2542.36|0
1724392500000|2024-08-23 05:55:00|2543.44|2541.94|2543.86|2542.36|2543.87|2542.37|2542.57|2541.07|0
1724392800000|2024-08-23 06:00:00|2544.29|2542.79|2544.74|2543.24|2545.6|2544.1|2543.86|2542.36|0
1724393100000|2024-08-23 06:05:00|2545.17|2543.67|2546.04|2544.54|2546.91|2545.41|2544.74|2543.24|0
1724393400000|2024-08-23 06:10:00|2546.47|2544.97|2546.47|2544.97|2546.9|2545.4|2546.04|2544.54|0
1724393700000|2024-08-23 06:15:00|2546.9|2545.4|2546.04|2544.54|2547.33|2545.83|2546.04|2544.54|0
1724394000000|2024-08-23 06:20:00|2546.05|2544.55|2545.61|2544.11|2546.05|2544.55|2545.61|2544.11|0
1724394300000|2024-08-23 06:25:00|2546.03|2544.53|2546|2544.5|2546.46|2544.96|2545.6|2544.1|0
1724394600000|2024-08-23 06:30:00|2546.01|2544.51|2547.57|2546.17|2549.2|2547.8|2545.72|2544.22|15
1724394900000|2024-08-23 06:35:00|2547.2|2545.8|2548.2|2546.8|2548.2|2546.8|2547.2|2545.8|1
1724395200000|2024-08-23 06:40:00|2548.07|2546.67|2548.07|2546.67|2548.07|2546.67|2548.07|2546.67|2
1724395500000|2024-08-23 06:45:00|2547.82|2546.42|2545.32|2543.92|2547.82|2546.42|2545.32|2543.92|4
1724395800000|2024-08-23 06:50:00|2545.57|2544.17|2545.57|2544.17|2545.57|2544.17|2545.32|2543.92|1
1724396100000|2024-08-23 06:55:00|2545.62|2544.12|2546|2544.5|2546.85|2545.35|2545.19|2543.69|0
1724396400000|2024-08-23 07:00:00|2546.42|2544.92|2538.87|2538.37|2546.85|2545.35|2537.87|2537.37|3105
1724396700000|2024-08-23 07:05:00|2538.75|2538.25|2543|2542.5|2544.25|2543.75|2538.25|2537.75|1563
1724397000000|2024-08-23 07:10:00|2543.12|2542.62|2544.25|2543.75|2544.25|2543.75|2542.12|2541.62|986
1724397300000|2024-08-23 07:15:00|2544|2543.5|2546.37|2545.87|2547.5|2547|2544|2543.5|820
1724397600000|2024-08-23 07:20:00|2546.25|2545.75|2546.5|2546|2548|2547.5|2546|2545.5|495
1724397900000|2024-08-23 07:25:00|2546.75|2546.25|2549|2548.5|2549.25|2548.75|2546.25|2545.75|512
1724398200000|2024-08-23 07:30:00|2549.5|2549|2549.25|2548.75|2551|2550.5|2548.75|2548.25|1227
1724398500000|2024-08-23 07:35:00|2549|2548.5|2551|2550.5|2551.25|2550.75|2548.25|2547.75|1006
1724398800000|2024-08-23 07:40:00|2551.3|2550.8|2551.8|2551.3|2552.05|2551.55|2550.3|2549.8|613
1724399100000|2024-08-23 07:45:00|2552.05|2551.55|2551.55|2551.05|2553.05|2552.55|2551.55|2551.05|816
1724399400000|2024-08-23 07:50:00|2551.42|2550.92|2552.3|2551.8|2552.55|2552.05|2551.05|2550.55|700
1724399700000|2024-08-23 07:55:00|2552.05|2551.55|2550.8|2550.3|2552.3|2551.8|2550.55|2550.05|889
1724400000000|2024-08-23 08:00:00|2550.3|2549.8|2550.55|2550.05|2551.05|2550.55|2549.05|2548.55|677
1724400300000|2024-08-23 08:05:00|2550.42|2549.92|2550.8|2550.3|2551.17|2550.67|2550.3|2549.8|344
1724400600000|2024-08-23 08:10:00|2550.55|2550.05|2551.55|2551.05|2552.05|2551.55|2550.3|2549.8|209
1724400900000|2024-08-23 08:15:00|2551.8|2551.3|2551.8|2551.3|2551.8|2551.3|2550.3|2549.8|358
1724401200000|2024-08-23 08:20:00|2551.55|2551.05|2553.05|2552.55|2553.42|2552.92|2551.3|2550.8|395
1724401500000|2024-08-23 08:25:00|2552.8|2552.3|2552.55|2552.05|2553.3|2552.8|2551.55|2551.05|460
1724401800000|2024-08-23 08:30:00|2552.8|2552.3|2554.8|2554.3|2555.55|2555.05|2552.55|2552.05|768
1724402100000|2024-08-23 08:35:00|2554.92|2554.42|2555.05|2554.55|2556.05|2555.55|2554.8|2554.3|643
1724402400000|2024-08-23 08:40:00|2554.92|2554.42|2555.3|2554.8|2555.8|2555.3|2554.55|2554.05|504
1724402700000|2024-08-23 08:45:00|2555.42|2554.92|2555.8|2555.3|2556.3|2555.8|2555.3|2554.8|474
1724403000000|2024-08-23 08:50:00|2555.92|2555.42|2557.3|2556.8|2557.55|2557.05|2555.05|2554.55|577
1724403300000|2024-08-23 08:55:00|2557.42|2556.92|2557.42|2556.92|2558.05|2557.55|2556.8|2556.3|584
1724403600000|2024-08-23 09:00:00|2557.55|2557.05|2556.3|2555.8|2557.55|2557.05|2555.55|2555.05|428
1724403900000|2024-08-23 09:05:00|2556.55|2556.05|2555.55|2555.05|2556.8|2556.3|2555.3|2554.8|465
1724404200000|2024-08-23 09:10:00|2555.67|2555.17|2556.3|2555.8|2556.55|2556.05|2555.55|2555.05|423
1724404500000|2024-08-23 09:15:00|2556.17|2555.67|2557.3|2556.8|2557.42|2556.92|2556.05|2555.55|261
1724404800000|2024-08-23 09:20:00|2557.55|2557.05|2555.8|2555.3|2557.55|2557.05|2555.05|2554.55|398
1724405100000|2024-08-23 09:25:00|2556.05|2555.55|2557.67|2557.17|2557.92|2557.42|2556.05|2555.55|303
1724405400000|2024-08-23 09:30:00|2557.55|2557.05|2557.55|2557.05|2558.05|2557.55|2556.8|2556.3|244
1724405700000|2024-08-23 09:35:00|2557.8|2557.3|2557.42|2556.92|2558.3|2557.8|2557.42|2556.92|293
1724406000000|2024-08-23 09:40:00|2557.3|2556.8|2557.3|2556.8|2557.8|2557.3|2556.8|2556.3|332
1724406300000|2024-08-23 09:45:00|2557.55|2557.05|2559.05|2558.55|2559.17|2558.67|2557.55|2557.05|423
1724406600000|2024-08-23 09:50:00|2559.17|2558.67|2559.05|2558.55|2559.3|2558.8|2558.3|2557.8|372
1724406900000|2024-08-23 09:55:00|2558.92|2558.42|2558.8|2558.3|2559.3|2558.8|2558.55|2558.05|346
1724407200000|2024-08-23 10:00:00|2558.92|2558.42|2559.55|2559.05|2560.05|2559.55|2558.3|2557.8|435
1724407500000|2024-08-23 10:05:00|2559.3|2558.8|2559.92|2559.42|2560.3|2559.8|2559.3|2558.8|218
1724407800000|2024-08-23 10:10:00|2560.05|2559.55|2559.42|2558.92|2560.3|2559.8|2559.05|2558.55|261
1724408100000|2024-08-23 10:15:00|2559.55|2559.05|2560.05|2559.55|2560.05|2559.55|2559.3|2558.8|223
1724408400000|2024-08-23 10:20:00|2560.17|2559.67|2559.05|2558.55|2560.17|2559.67|2558.8|2558.3|165
1724408700000|2024-08-23 10:25:00|2559.17|2558.67|2558.55|2558.05|2559.3|2558.8|2558.42|2557.92|243
1724409000000|2024-08-23 10:30:00|2558.67|2558.17|2559.42|2558.92|2559.8|2559.3|2558.3|2557.8|152
1724409300000|2024-08-23 10:35:00|2559.55|2559.05|2560.05|2559.55|2560.3|2559.8|2559.3|2558.8|124
1724409600000|2024-08-23 10:40:00|2560.17|2559.67|2560.42|2559.92|2560.8|2560.3|2560.05|2559.55|226
1724409900000|2024-08-23 10:45:00|2560.55|2560.05|2560.8|2560.3|2561.05|2560.55|2560.05|2559.55|144
1724410200000|2024-08-23 10:50:00|2560.55|2560.05|2560.05|2559.55|2560.8|2560.3|2559.42|2558.92|264
1724410500000|2024-08-23 10:55:00|2559.92|2559.42|2560.55|2560.05|2560.8|2560.3|2559.8|2559.3|256
1724410800000|2024-08-23 11:00:00|2560.3|2559.8|2560.3|2559.8|2560.8|2560.3|2560.05|2559.55|166
1724411100000|2024-08-23 11:05:00|2560.42|2559.92|2560.3|2559.8|2561.17|2560.67|2560.3|2559.8|266
1724411400000|2024-08-23 11:10:00|2560.42|2559.92|2559.05|2558.55|2560.55|2560.05|2558.55|2558.05|419
1724411700000|2024-08-23 11:15:00|2559.17|2558.67|2558.05|2557.55|2559.17|2558.67|2557.8|2557.3|246
1724412000000|2024-08-23 11:20:00|2558.17|2557.67|2556.55|2556.05|2558.17|2557.67|2556.42|2555.92|211
1724412300000|2024-08-23 11:25:00|2556.67|2556.17|2558.3|2557.8|2558.3|2557.8|2556.55|2556.05|165
1724412600000|2024-08-23 11:30:00|2558.05|2557.55|2557.55|2557.05|2558.05|2557.55|2557.05|2556.55|117
1724412900000|2024-08-23 11:35:00|2557.67|2557.17|2558.05|2557.55|2558.55|2558.05|2557.67|2557.17|106
1724413200000|2024-08-23 11:40:00|2557.81|2557.31|2557.31|2556.81|2558.06|2557.56|2557.06|2556.56|152
1724413500000|2024-08-23 11:45:00|2557.06|2556.56|2557.06|2556.56|2557.31|2556.81|2556.06|2555.56|205
1724413800000|2024-08-23 11:50:00|2556.93|2556.43|2557.06|2556.56|2557.18|2556.68|2556.31|2555.81|212
1724414100000|2024-08-23 11:55:00|2557.18|2556.68|2557.18|2556.68|2557.56|2557.06|2556.81|2556.31|195
1724414400000|2024-08-23 12:00:00|2557.06|2556.56|2557.93|2557.43|2558.06|2557.56|2557.06|2556.56|166
1724414700000|2024-08-23 12:05:00|2557.81|2557.31|2559.31|2558.81|2559.93|2559.43|2557.56|2557.06|329
1724415000000|2024-08-23 12:10:00|2559.43|2558.93|2559.06|2558.56|2559.81|2559.31|2558.81|2558.31|193
1724415300000|2024-08-23 12:15:00|2559.18|2558.68|2558.81|2558.31|2559.81|2559.31|2558.56|2558.06|240
1724415600000|2024-08-23 12:20:00|2559.31|2558.81|2560.81|2560.31|2561.06|2560.56|2559.31|2558.81|304
1724415900000|2024-08-23 12:25:00|2560.56|2560.06|2559.31|2558.81|2560.56|2560.06|2558.68|2558.18|345
1724416200000|2024-08-23 12:30:00|2559.43|2558.93|2559.81|2559.31|2560.06|2559.56|2558.93|2558.43|232
1724416500000|2024-08-23 12:35:00|2560.06|2559.56|2560.56|2560.06|2560.81|2560.31|2559.68|2559.18|143
1724416800000|2024-08-23 12:40:00|2560.68|2560.18|2561.56|2561.06|2561.56|2561.06|2560.06|2559.56|261
1724417100000|2024-08-23 12:45:00|2561.43|2560.93|2562.31|2561.81|2562.31|2561.81|2561.18|2560.68|221
1724417400000|2024-08-23 12:50:00|2562.06|2561.56|2561.56|2561.06|2562.56|2562.06|2561.31|2560.81|485
1724417700000|2024-08-23 12:55:00|2561.68|2561.18|2561.18|2560.68|2561.93|2561.43|2561.06|2560.56|315
1724418000000|2024-08-23 13:00:00|2561.31|2560.81|2561.06|2560.56|2561.56|2561.06|2560.56|2560.06|320
1724418300000|2024-08-23 13:05:00|2560.93|2560.43|2560.56|2560.06|2561.31|2560.81|2560.18|2559.68|321
1724418600000|2024-08-23 13:10:00|2560.68|2560.18|2558.93|2558.43|2561.18|2560.68|2558.81|2558.31|357
1724418900000|2024-08-23 13:15:00|2558.81|2558.31|2560.06|2559.56|2560.31|2559.81|2558.81|2558.31|271
1724419200000|2024-08-23 13:20:00|2559.93|2559.43|2558.93|2558.43|2559.93|2559.43|2558.56|2558.06|310
1724419500000|2024-08-23 13:25:00|2558.81|2558.31|2559.81|2559.31|2560.31|2559.81|2558.56|2558.06|507
1724419800000|2024-08-23 13:30:00|2559.93|2559.43|2563.31|2562.81|2563.31|2562.81|2559.31|2558.81|2311
1724420100000|2024-08-23 13:35:00|2563.56|2563.06|2561.31|2560.81|2564.06|2563.56|2561.31|2560.81|982
1724420400000|2024-08-23 13:40:00|2561.56|2561.06|2559.06|2558.56|2562.31|2561.81|2558.81|2558.31|655
1724420700000|2024-08-23 13:45:00|2559.18|2558.68|2557.68|2557.18|2560.06|2559.56|2557.56|2557.06|475
1724421000000|2024-08-23 13:50:00|2557.81|2557.31|2557.06|2556.56|2558.68|2558.18|2556.81|2556.31|508
1724421300000|2024-08-23 13:55:00|2557.18|2556.68|2558.56|2558.06|2558.93|2558.43|2556.06|2555.56|431
1724421600000|2024-08-23 14:00:00|2558.93|2558.43|2560.56|2560.06|2562.31|2561.81|2558.56|2558.06|1219
1724421900000|2024-08-23 14:05:00|2560.81|2560.31|2562.56|2562.06|2562.81|2562.31|2557.43|2556.93|763
1724422200000|2024-08-23 14:10:00|2562.39|2561.89|2566.14|2565.64|2567.39|2566.89|2562.39|2561.89|1434
1724422500000|2024-08-23 14:15:00|2566.39|2565.89|2561.01|2560.51|2566.39|2565.89|2559.89|2559.39|913
1724422800000|2024-08-23 14:20:00|2561.14|2560.64|2566.39|2565.89|2566.39|2565.89|2560.39|2559.89|1006
1724423100000|2024-08-23 14:25:00|2566.26|2565.76|2567.26|2566.76|2567.89|2567.39|2565.39|2564.89|748
1724423400000|2024-08-23 14:30:00|2567.39|2566.89|2566.39|2565.89|2567.89|2567.39|2565.26|2564.76|720
1724423700000|2024-08-23 14:35:00|2566.26|2565.76|2566.51|2566.01|2567.51|2567.01|2565.01|2564.51|869
1724424000000|2024-08-23 14:40:00|2566.64|2566.14|2567.39|2566.89|2568.01|2567.51|2565.39|2564.89|632
1724424300000|2024-08-23 14:45:00|2567.26|2566.76|2561.76|2561.26|2567.39|2566.89|2560.14|2559.64|957
1724424600000|2024-08-23 14:50:00|2561.89|2561.39|2559.89|2559.39|2562.76|2562.26|2557.76|2557.26|1094
1724424900000|2024-08-23 14:55:00|2560.01|2559.51|2564.14|2563.64|2564.39|2563.89|2559.64|2559.14|1209
1724425200000|2024-08-23 15:00:00|2563.64|2563.14|2563.14|2562.64|2563.64|2563.14|2561.64|2561.14|710
1724425500000|2024-08-23 15:05:00|2562.89|2562.39|2564.26|2563.76|2564.39|2563.89|2561.39|2560.89|543
1724425800000|2024-08-23 15:10:00|2564.14|2563.64|2563.39|2562.89|2564.39|2563.89|2560.89|2560.39|943
1724426100000|2024-08-23 15:15:00|2563.26|2562.76|2564.01|2563.51|2564.64|2564.14|2563.01|2562.51|1089
1724426400000|2024-08-23 15:20:00|2564.14|2563.64|2564.63|2563.13|2564.89|2564.39|2563.14|2562.64|1808
1724426700000|2024-08-23 15:25:00|2564.85|2563.35|2564.85|2563.35|2565.57|2564.07|2563.75|2562.25|893
1724427000000|2024-08-23 15:30:00|2564.86|2563.36|2562.59|2561.19|2564.87|2563.37|2561.59|2560.19|4046
1724427300000|2024-08-23 15:35:00|2562.71|2561.31|2563.84|2562.44|2563.84|2562.44|2562.71|2561.31|283
1724427600000|2024-08-23 15:40:00|2563.96|2562.56|2561.96|2560.56|2564.34|2562.94|2561.96|2560.56|31
1724427900000|2024-08-23 15:45:00|2561.34|2559.94|2561.71|2560.31|2562.21|2560.81|2560.09|2558.69|39
1724428200000|2024-08-23 15:50:00|2561.59|2560.19|2560.59|2559.19|2561.71|2560.31|2560.09|2558.69|35
1724428500000|2024-08-23 15:55:00|2560.71|2559.31|2560.75|2559.25|2562.09|2560.69|2560.59|2559.19|21
1724428800000|2024-08-23 16:00:00|2560.76|2559.26|2559.44|2557.94|2561.2|2559.7|2558.49|2556.99|0
1724429100000|2024-08-23 16:05:00|2559.43|2557.93|2559.43|2557.93|2559.88|2558.38|2558.07|2556.57|0
1724429400000|2024-08-23 16:10:00|2559.42|2557.92|2558.52|2557.02|2559.87|2558.37|2558.07|2556.57|0
1724429700000|2024-08-23 16:15:00|2558.51|2557.01|2559|2557.5|2559.01|2557.51|2557.19|2555.69|0
1724430000000|2024-08-23 16:20:00|2559.01|2557.51|2557.23|2555.73|2559.01|2557.51|2557.23|2555.73|0
1724430300000|2024-08-23 16:25:00|2557.22|2555.72|2556.77|2555.27|2557.66|2556.16|2555.42|2553.92|0
1724430600000|2024-08-23 16:30:00|2556.76|2555.26|2557.67|2556.17|2558.11|2556.61|2556.32|2554.82|0
1724430900000|2024-08-23 16:35:00|2557.68|2556.18|2557.67|2556.17|2558.58|2557.08|2557.66|2556.16|0
1724431200000|2024-08-23 16:40:00|2557.89|2556.39|2555.83|2554.33|2558.11|2556.61|2555.37|2553.87|0
1724431500000|2024-08-23 16:45:00|2555.84|2554.34|2556.29|2554.79|2556.72|2555.22|2555.35|2553.85|0
1724431800000|2024-08-23 16:50:00|2556.28|2554.78|2558.09|2556.59|2558.11|2556.61|2556.28|2554.78|0
1724432100000|2024-08-23 16:55:00|2558.1|2556.6|2559.02|2557.52|2559.92|2558.42|2558.1|2556.6|0
1724432400000|2024-08-23 17:00:00|2559.03|2557.53|2559.03|2557.53|2559.47|2557.97|2558.56|2557.06|0
1724432700000|2024-08-23 17:05:00|2559.04|2557.54|2559.47|2557.97|2559.49|2557.99|2559.02|2557.52|0
1724433000000|2024-08-23 17:10:00|2559.46|2557.96|2559.48|2557.98|2559.48|2557.98|2559.01|2557.51|0
1724433300000|2024-08-23 17:15:00|2559.49|2557.99|2559.28|2557.78|2559.95|2558.45|2559.04|2557.54|0
1724433600000|2024-08-23 17:20:00|2559.06|2557.56|2559.81|2558.31|2559.97|2558.47|2559.06|2557.56|0
1724433900000|2024-08-23 17:25:00|2559.82|2558.32|2560.27|2558.77|2560.72|2559.22|2559.37|2557.87|0
1724434200000|2024-08-23 17:30:00|2560.28|2558.78|2560.71|2559.21|2560.73|2559.23|2560.27|2558.77|0
1724434500000|2024-08-23 17:35:00|2560.28|2558.78|2561.16|2559.66|2561.17|2559.67|2560.26|2558.76|0
1724434800000|2024-08-23 17:40:00|2560.95|2559.45|2561.99|2560.49|2562|2560.5|2560.21|2558.71|0
1724435100000|2024-08-23 17:45:00|2562|2560.5|2561.08|2559.58|2562|2560.5|2560.21|2558.71|0
1724435400000|2024-08-23 17:50:00|2561.09|2559.59|2560.66|2559.16|2561.53|2560.03|2560.19|2558.69|0
1724435700000|2024-08-23 17:55:00|2561.09|2559.59|2560.22|2558.72|2561.09|2559.59|2559.76|2558.26|0
1724436000000|2024-08-23 18:00:00|2560.21|2558.71|2560.25|2558.75|2560.46|2558.96|2559.33|2557.83|0
1724436300000|2024-08-23 18:05:00|2560.26|2558.76|2559.81|2558.31|2560.26|2558.76|2559.36|2557.86|0
1724436600000|2024-08-23 18:10:00|2559.82|2558.32|2560.7|2559.2|2560.71|2559.21|2559.8|2558.3|0
1724436900000|2024-08-23 18:15:00|2560.69|2559.19|2560.32|2558.82|2561.2|2559.7|2559.88|2558.38|0
1724437200000|2024-08-23 18:20:00|2560.33|2558.83|2560.33|2558.83|2560.33|2558.83|2558.54|2557.04|0
1724437500000|2024-08-23 18:25:00|2560.34|2558.84|2560.32|2558.82|2560.77|2559.27|2559.88|2558.38|0
1724437800000|2024-08-23 18:30:00|2560.54|2559.04|2560.3|2558.8|2560.76|2559.26|2559.87|2558.37|0
1724438100000|2024-08-23 18:35:00|2560.29|2558.79|2560.32|2558.82|2560.76|2559.26|2559.85|2558.35|0
1724438400000|2024-08-23 18:40:00|2560.31|2558.81|2560.76|2559.26|2561.21|2559.71|2560.31|2558.81|0
1724438700000|2024-08-23 18:45:00|2560.77|2559.27|2560.99|2559.49|2561.22|2559.72|2560.76|2559.26|0
1724439000000|2024-08-23 18:50:00|2561.2|2559.7|2560.77|2559.27|2561.21|2559.71|2560.33|2558.83|0
1724439300000|2024-08-23 18:55:00|2560.78|2559.28|2560.74|2559.24|2560.78|2559.28|2559.41|2557.91|0
1724439600000|2024-08-23 19:00:00|2560.73|2559.23|2560.28|2558.78|2560.74|2559.24|2559.84|2558.34|0
1724439900000|2024-08-23 19:05:00|2560.29|2558.79|2561.19|2559.69|2561.19|2559.69|2560.28|2558.78|0
1724440200000|2024-08-23 19:10:00|2561.62|2560.12|2562.55|2561.05|2562.57|2561.07|2561.19|2559.69|0
1724440500000|2024-08-23 19:15:00|2562.12|2560.62|2562.12|2560.62|2562.56|2561.06|2561.66|2560.16|0
1724440800000|2024-08-23 19:20:00|2562.13|2560.63|2563.04|2561.54|2563.48|2561.98|2562.12|2560.62|0
1724441100000|2024-08-23 19:25:00|2563.05|2561.55|2563.93|2562.43|2564.37|2562.87|2563.04|2561.54|0
1724441400000|2024-08-23 19:30:00|2564.36|2562.86|2563.87|2562.37|2564.37|2562.87|2563.42|2561.92|0
1724441700000|2024-08-23 19:35:00|2563.86|2562.36|2563.38|2561.88|2563.87|2562.37|2562.95|2561.45|0
1724442000000|2024-08-23 19:40:00|2562.95|2561.45|2562.92|2561.42|2563.84|2562.34|2562.92|2561.42|0
1724442300000|2024-08-23 19:45:00|2562.93|2561.43|2563.4|2561.9|2563.41|2561.91|2561.58|2560.08|0
1724442600000|2024-08-23 19:50:00|2563.42|2561.92|2564.34|2562.84|2564.34|2562.84|2562.5|2561|0
1724442900000|2024-08-23 19:55:00|2564.35|2562.85|2563.45|2561.95|2564.79|2563.29|2563.02|2561.52|0
1724443200000|2024-08-23 20:00:00|2562.84|2561.34|2562.59|2561.09|2563.11|2561.61|2561.69|2560.19|0
1724443500000|2024-08-23 20:05:00|2562.68|2561.18|2562.81|2561.31|2563.13|2561.63|2562.5|2561|0
1724443800000|2024-08-23 20:10:00|2562.82|2561.32|2562.28|2560.78|2562.86|2561.36|2561.84|2560.34|0
1724444100000|2024-08-23 20:15:00|2562.37|2560.87|2563.08|2561.58|2563.08|2561.58|2562.37|2560.87|0
1724444400000|2024-08-23 20:20:00|2563.13|2561.63|2563.61|2562.11|2563.61|2562.11|2563.08|2561.58|0
1724444700000|2024-08-23 20:25:00|2563.62|2562.12|2563.35|2561.85|2563.84|2562.34|2563.3|2561.8|0
1724445000000|2024-08-23 20:30:00|2563.3|2561.8|2562.99|2561.49|2563.44|2561.94|2562.95|2561.45|0
1724445300000|2024-08-23 20:35:00|2562.9|2561.4|2563.08|2561.58|2563.3|2561.8|2562.9|2561.4|0
1724445600000|2024-08-23 20:40:00|2563.13|2561.63|2563.08|2561.58|2563.17|2561.67|2562.95|2561.45|0
1724445900000|2024-08-23 20:45:00|2563.05|2561.55|2562.96|2561.46|2563.18|2561.68|2562.87|2561.37|0
1724446200000|2024-08-23 20:50:00|2562.87|2561.37|2562.96|2561.46|2563.05|2561.55|2562.87|2561.37|0
1724446500000|2024-08-23 20:55:00|2562.92|2561.42|2562.38|2560.88|2562.96|2561.46|2562.38|2560.88|0
1724623200000|2024-08-25 22:00:00|2564.38|2562.88|2564.64|2563.14|2564.69|2563.19|2564.16|2562.66|0
1724623500000|2024-08-25 22:05:00|2564.6|2563.1|2565.32|2563.82|2565.67|2564.17|2564.56|2563.06|0
1724623800000|2024-08-25 22:10:00|2565.33|2563.83|2565.24|2563.74|2565.55|2564.05|2565.24|2563.74|0
1724624100000|2024-08-25 22:15:00|2565.26|2563.76|2565.17|2563.67|2565.48|2563.98|2564.77|2563.27|0
1724624400000|2024-08-25 22:20:00|2565.26|2563.76|2565.01|2563.51|2565.41|2563.91|2564.93|2563.43|0
1724624700000|2024-08-25 22:25:00|2564.97|2563.47|2564.06|2562.56|2565.01|2563.51|2563.49|2561.99|0
1724625000000|2024-08-25 22:30:00|2564.07|2562.57|2562.33|2560.83|2564.33|2562.83|2561.71|2560.21|0
1724625300000|2024-08-25 22:35:00|2562.29|2560.79|2561.8|2560.3|2562.46|2560.96|2561.71|2560.21|0
1724625600000|2024-08-25 22:40:00|2561.84|2560.34|2561.4|2559.9|2562.15|2560.65|2560.77|2559.27|0
1724625900000|2024-08-25 22:45:00|2561.35|2559.85|2561.22|2559.72|2561.71|2560.21|2560.73|2559.23|0
1724626200000|2024-08-25 22:50:00|2561.26|2559.76|2561.4|2559.9|2561.53|2560.03|2561.22|2559.72|0
1724626500000|2024-08-25 22:55:00|2561.44|2559.94|2560.77|2559.27|2561.49|2559.99|2560.6|2559.1|0
1724626800000|2024-08-25 23:00:00|2560.78|2559.28|2560.43|2558.93|2560.91|2559.41|2559.93|2558.43|0
1724627100000|2024-08-25 23:05:00|2560.39|2558.89|2560.61|2559.11|2560.7|2559.2|2560.07|2558.57|0
1724627400000|2024-08-25 23:10:00|2560.56|2559.06|2561.23|2559.73|2561.41|2559.91|2560.56|2559.06|0
1724627700000|2024-08-25 23:15:00|2561.18|2559.68|2560.16|2558.66|2561.23|2559.73|2560.07|2558.57|0
1724628000000|2024-08-25 23:20:00|2560.12|2558.62|2560.61|2559.11|2560.61|2559.11|2559.94|2558.44|0
1724628300000|2024-08-25 23:25:00|2560.7|2559.2|2560.78|2559.28|2561.1|2559.6|2560.56|2559.06|0
1724628600000|2024-08-25 23:30:00|2560.79|2559.29|2560.56|2559.06|2561.01|2559.51|2560.56|2559.06|0
1724628900000|2024-08-25 23:35:00|2560.61|2559.11|2560.92|2559.42|2561.01|2559.51|2560.56|2559.06|0
1724629200000|2024-08-25 23:40:00|2560.87|2559.37|2561.23|2559.73|2561.41|2559.91|2560.39|2558.89|0
1724629500000|2024-08-25 23:45:00|2561.27|2559.77|2561.66|2560.16|2561.84|2560.34|2560.87|2559.37|0
1724629800000|2024-08-25 23:50:00|2561.61|2560.11|2562.19|2560.69|2562.19|2560.69|2561.48|2559.98|0
1724630100000|2024-08-25 23:55:00|2562.15|2560.65|2562.19|2560.69|2562.28|2560.78|2561.93|2560.43|0
1724630400000|2024-08-26 00:00:00|2562.2|2560.7|2562.99|2561.49|2563.17|2561.67|2562.2|2560.7|0
1724630700000|2024-08-26 00:05:00|2563|2561.5|2562.19|2560.69|2563.08|2561.58|2562.1|2560.6|0
1724631000000|2024-08-26 00:10:00|2562.2|2560.7|2561.51|2560.01|2562.94|2561.44|2561.42|2559.92|0
1724631300000|2024-08-26 00:15:00|2561.6|2560.1|2559.38|2557.88|2561.6|2560.1|2558.5|2557|0
1724631600000|2024-08-26 00:20:00|2559.39|2557.89|2558.51|2557.01|2559.83|2558.33|2558.51|2557.01|0
1724631900000|2024-08-26 00:25:00|2558.08|2556.58|2557.22|2555.72|2558.51|2557.01|2556.78|2555.28|0
1724632200000|2024-08-26 00:30:00|2557.2|2555.7|2557.21|2555.71|2557.21|2555.71|2556.76|2555.26|0
1724632500000|2024-08-26 00:35:00|2556.78|2555.28|2558.53|2557.03|2558.53|2557.03|2556.77|2555.27|0
1724632800000|2024-08-26 00:40:00|2558.52|2557.02|2559.83|2558.33|2559.84|2558.34|2558.09|2556.59|0
1724633100000|2024-08-26 00:45:00|2560.26|2558.76|2560.72|2559.22|2560.72|2559.22|2560.26|2558.76|0
1724633400000|2024-08-26 00:50:00|2561.15|2559.65|2561.14|2559.64|2561.59|2560.09|2560.93|2559.43|0
1724633700000|2024-08-26 00:55:00|2561.57|2560.07|2562|2560.5|2562.01|2560.51|2561.57|2560.07|0
1724634000000|2024-08-26 01:00:00|2562.01|2560.51|2562.01|2560.51|2562.45|2560.95|2561.57|2560.07|0
1724634300000|2024-08-26 01:05:00|2562|2560.5|2560.71|2559.21|2562|2560.5|2560.71|2559.21|0
1724634600000|2024-08-26 01:10:00|2560.72|2559.22|2560.3|2558.8|2561.16|2559.66|2560.29|2558.79|0
1724634900000|2024-08-26 01:15:00|2560.52|2559.02|2560.31|2558.81|2561.19|2559.69|2559.86|2558.36|0
1724635200000|2024-08-26 01:20:00|2560.53|2559.03|2560.31|2558.81|2561.18|2559.68|2560.31|2558.81|0
1724635500000|2024-08-26 01:25:00|2560.74|2559.24|2560.3|2558.8|2560.74|2559.24|2560.3|2558.8|0
1724635800000|2024-08-26 01:30:00|2560.31|2558.81|2560.3|2558.8|2561.17|2559.67|2560.3|2558.8|0
1724636100000|2024-08-26 01:35:00|2560.73|2559.23|2560.28|2558.78|2560.74|2559.24|2559.84|2558.34|0
1724636400000|2024-08-26 01:40:00|2560.27|2558.77|2559.85|2558.35|2560.28|2558.78|2559.84|2558.34|0
1724636700000|2024-08-26 01:45:00|2560.28|2558.78|2559.85|2558.35|2560.29|2558.79|2559.85|2558.35|0
1724637000000|2024-08-26 01:50:00|2560.06|2558.56|2560.27|2558.77|2560.28|2558.78|2559.84|2558.34|0
1724637300000|2024-08-26 01:55:00|2559.84|2558.34|2559.83|2558.33|2560.27|2558.77|2559.83|2558.33|0
1724637600000|2024-08-26 02:00:00|2559.84|2558.34|2560.27|2558.77|2560.27|2558.77|2559.83|2558.33|0
1724637900000|2024-08-26 02:05:00|2559.84|2558.34|2559.84|2558.34|2560.27|2558.77|2559.83|2558.33|0
1724638200000|2024-08-26 02:10:00|2559.83|2558.33|2558.97|2557.47|2559.83|2558.33|2558.95|2557.45|0
1724638500000|2024-08-26 02:15:00|2559.4|2557.9|2559.4|2557.9|2559.41|2557.91|2558.96|2557.46|0
1724638800000|2024-08-26 02:20:00|2559.39|2557.89|2558.52|2557.02|2559.4|2557.9|2558.52|2557.02|0
1724639100000|2024-08-26 02:25:00|2558.53|2557.03|2558.31|2556.81|2558.97|2557.47|2558.1|2556.6|0
1724639400000|2024-08-26 02:30:00|2558.1|2556.6|2558.1|2556.6|2558.53|2557.03|2558.09|2556.59|0
1724639700000|2024-08-26 02:35:00|2558.09|2556.59|2558.53|2557.03|2558.53|2557.03|2558.09|2556.59|0
1724640000000|2024-08-26 02:40:00|2558.52|2557.02|2558.51|2557.01|2558.53|2557.03|2558.08|2556.58|0
1724640300000|2024-08-26 02:45:00|2558.52|2557.02|2558.52|2557.02|2558.52|2557.02|2558.08|2556.58|0
1724640600000|2024-08-26 02:50:00|2558.96|2557.46|2558.96|2557.46|2558.96|2557.46|2558.96|2557.46|0
1724640900000|2024-08-26 02:55:00|2558.95|2557.45|2558.08|2556.58|2558.95|2557.45|2558.08|2556.58|0
1724641200000|2024-08-26 03:00:00|2558.09|2556.59|2558.52|2557.02|2558.52|2557.02|2558.09|2556.59|0
1724641500000|2024-08-26 03:05:00|2558.51|2557.01|2558.97|2557.47|2558.97|2557.47|2558.51|2557.01|0
1724641800000|2024-08-26 03:10:00|2558.96|2557.46|2559.39|2557.89|2559.39|2557.89|2558.95|2557.45|0
1724642100000|2024-08-26 03:15:00|2559.4|2557.9|2559.83|2558.33|2559.83|2558.33|2559.39|2557.89|0
1724642400000|2024-08-26 03:20:00|2559.4|2557.9|2559.4|2557.9|2559.83|2558.33|2559.39|2557.89|0
1724642700000|2024-08-26 03:25:00|2559.61|2558.11|2559.39|2557.89|2559.61|2558.11|2559.38|2557.88|0
1724643000000|2024-08-26 03:30:00|2559.38|2557.88|2558.95|2557.45|2559.39|2557.89|2558.94|2557.44|0
1724643300000|2024-08-26 03:35:00|2558.94|2557.44|2558.04|2556.54|2558.94|2557.44|2557.6|2556.1|0
1724643600000|2024-08-26 03:40:00|2558.05|2556.55|2558.48|2556.98|2558.48|2556.98|2557.82|2556.32|0
1724643900000|2024-08-26 03:45:00|2558.05|2556.55|2558.04|2556.54|2558.48|2556.98|2558.03|2556.53|0
1724644200000|2024-08-26 03:50:00|2558.03|2556.53|2558.47|2556.97|2558.48|2556.98|2558.03|2556.53|0
1724644500000|2024-08-26 03:55:00|2558.26|2556.76|2558.47|2556.97|2558.47|2556.97|2558.04|2556.54|0
1724644800000|2024-08-26 04:00:00|2558.48|2556.98|2558.25|2556.75|2558.9|2557.4|2558.03|2556.53|0
1724645100000|2024-08-26 04:05:00|2558.46|2556.96|2558.47|2556.97|2558.47|2556.97|2558.02|2556.52|0
1724645400000|2024-08-26 04:10:00|2558.04|2556.54|2558.04|2556.54|2558.48|2556.98|2558.04|2556.54|0
1724646000000|2024-08-26 04:20:00|2558.26|2556.76|2558.04|2556.54|2558.48|2556.98|2558.04|2556.54|0
1724646300000|2024-08-26 04:25:00|2558.26|2556.76|2558.26|2556.76|2558.48|2556.98|2558.04|2556.54|0
1724646600000|2024-08-26 04:30:00|2558.04|2556.54|2558.26|2556.76|2558.48|2556.98|2558.04|2556.54|0
1724646900000|2024-08-26 04:35:00|2558.48|2556.98|2558.48|2556.98|2558.48|2556.98|2558.26|2556.76|0
1724647500000|2024-08-26 04:45:00|2558.91|2557.41|2558.91|2557.41|2558.91|2557.41|2558.91|2557.41|0
1724647800000|2024-08-26 04:50:00|2558.92|2557.42|2558.48|2556.98|2558.92|2557.42|2558.48|2556.98|0
1724648100000|2024-08-26 04:55:00|2558.05|2556.55|2558.05|2556.55|2558.05|2556.55|2558.05|2556.55|0
1724648400000|2024-08-26 05:00:00|2558.04|2556.54|2557.6|2556.1|2558.05|2556.55|2557.6|2556.1|0
1724648700000|2024-08-26 05:05:00|2557.61|2556.11|2558.04|2556.54|2558.47|2556.97|2557.6|2556.1|0
1724649000000|2024-08-26 05:10:00|2557.61|2556.11|2558.03|2556.53|2558.03|2556.53|2557.17|2555.67|0
1724649300000|2024-08-26 05:15:00|2557.6|2556.1|2557.61|2556.11|2557.62|2556.12|2557.6|2556.1|0
1724649600000|2024-08-26 05:20:00|2557.62|2556.12|2558.48|2556.98|2558.49|2556.99|2557.61|2556.11|0
1724649900000|2024-08-26 05:25:00|2558.05|2556.55|2558.05|2556.55|2558.06|2556.56|2558.05|2556.55|0
1724650200000|2024-08-26 05:30:00|2558.48|2556.98|2559.34|2557.84|2559.35|2557.85|2558.26|2556.76|0
1724650500000|2024-08-26 05:35:00|2559.35|2557.85|2560.22|2558.72|2560.22|2558.72|2559.34|2557.84|0
1724650800000|2024-08-26 05:40:00|2560.23|2558.73|2560.23|2558.73|2560.23|2558.73|2559.79|2558.29|0
1724651100000|2024-08-26 05:45:00|2560.22|2558.72|2560.23|2558.73|2560.23|2558.73|2559.79|2558.29|0
1724651400000|2024-08-26 05:50:00|2560.66|2559.16|2560.24|2558.74|2560.67|2559.17|2560.23|2558.73|0
1724651700000|2024-08-26 05:55:00|2560.23|2558.73|2559.93|2558.43|2560.23|2558.73|2559.35|2557.85|0
1724652000000|2024-08-26 06:00:00|2559.94|2558.44|2561.24|2559.74|2561.67|2560.17|2559.93|2558.43|0
1724652300000|2024-08-26 06:05:00|2561.25|2559.75|2561.65|2560.15|2562.12|2560.62|2560.82|2559.32|0
1724652600000|2024-08-26 06:10:00|2561.22|2559.72|2560.78|2559.28|2561.22|2559.72|2560.35|2558.85|0
1724652900000|2024-08-26 06:15:00|2560.79|2559.29|2560.36|2558.86|2560.79|2559.29|2560.36|2558.86|0
1724653200000|2024-08-26 06:20:00|2560.35|2558.85|2559.93|2558.43|2560.36|2558.86|2559.92|2558.42|0
1724653500000|2024-08-26 06:25:00|2559.92|2558.42|2559.5|2558|2559.93|2558.43|2559.49|2557.99|0
1724653800000|2024-08-26 06:30:00|2559.49|2557.99|2558.78|2557.28|2559.88|2558.38|2558.78|2557.28|0
1724654100000|2024-08-26 06:35:00|2558.77|2557.27|2558.34|2556.84|2558.78|2557.28|2558.33|2556.83|0
1724654400000|2024-08-26 06:40:00|2556.22|2554.82|2556.72|2555.32|2556.72|2555.32|2556.22|2554.82|2
1724654700000|2024-08-26 06:45:00|2556.6|2555.2|2555.97|2554.57|2556.97|2555.57|2555.97|2554.57|7
1724655000000|2024-08-26 06:50:00|2555.85|2554.45|2555.6|2554.2|2555.85|2554.45|2555.22|2553.82|24
1724655300000|2024-08-26 06:55:00|2555.64|2554.14|2557.37|2555.87|2557.37|2555.87|2555.64|2554.14|0
1724655600000|2024-08-26 07:00:00|2557.8|2556.3|2558.52|2558.02|2562.65|2562.15|2556.27|2555.77|1901
1724655900000|2024-08-26 07:05:00|2558.4|2557.9|2557.4|2556.9|2559.27|2558.77|2556.65|2556.15|996
1724656200000|2024-08-26 07:10:00|2557.15|2556.65|2556.15|2555.65|2557.27|2556.77|2554.9|2554.4|920
1724656500000|2024-08-26 07:15:00|2556.52|2556.02|2555.9|2555.4|2557.65|2557.15|2555.4|2554.9|892
1724656800000|2024-08-26 07:20:00|2556.15|2555.65|2555.4|2554.9|2557.15|2556.65|2555.15|2554.65|627
1724657100000|2024-08-26 07:25:00|2555.9|2555.4|2554.9|2554.4|2556.15|2555.65|2554.9|2554.4|285
1724657400000|2024-08-26 07:30:00|2555.15|2554.65|2555.65|2555.15|2557.52|2557.02|2555.15|2554.65|791
1724657700000|2024-08-26 07:35:00|2555.4|2554.9|2555.65|2555.15|2556.15|2555.65|2554.65|2554.15|694
1724658000000|2024-08-26 07:40:00|2555.77|2555.27|2555.4|2554.9|2555.9|2555.4|2554.4|2553.9|511
1724658300000|2024-08-26 07:45:00|2555.15|2554.65|2554.65|2554.15|2555.9|2555.4|2554.4|2553.9|418
1724658600000|2024-08-26 07:50:00|2554.4|2553.9|2556.34|2555.84|2556.34|2555.84|2554.4|2553.9|341
1724658900000|2024-08-26 07:55:00|2556.09|2555.59|2556.96|2556.46|2557.21|2556.71|2555.34|2554.84|309
1724659200000|2024-08-26 08:00:00|2556.84|2556.34|2559.84|2559.34|2560.09|2559.59|2556.84|2556.34|666
1724659500000|2024-08-26 08:05:00|2559.59|2559.09|2560.71|2560.21|2560.71|2560.21|2557.84|2557.34|619
1724659800000|2024-08-26 08:10:00|2560.59|2560.09|2560.34|2559.84|2560.71|2560.21|2559.34|2558.84|326
1724660100000|2024-08-26 08:15:00|2560.59|2560.09|2561.09|2560.59|2562.09|2561.59|2560.34|2559.84|258
1724660400000|2024-08-26 08:20:00|2560.96|2560.46|2560.21|2559.71|2561.34|2560.84|2559.71|2559.21|228
1724660700000|2024-08-26 08:25:00|2560.09|2559.59|2561.34|2560.84|2561.59|2561.09|2560.09|2559.59|218
1724661000000|2024-08-26 08:30:00|2561.21|2560.71|2562.09|2561.59|2562.34|2561.84|2560.84|2560.34|245
1724661300000|2024-08-26 08:35:00|2562.21|2561.71|2560.84|2560.34|2562.34|2561.84|2560.84|2560.34|290
1724661600000|2024-08-26 08:40:00|2560.96|2560.46|2561.21|2560.71|2561.46|2560.96|2560.34|2559.84|185
1724661900000|2024-08-26 08:45:00|2561.34|2560.84|2562.34|2561.84|2562.34|2561.84|2560.59|2560.09|194
1724662200000|2024-08-26 08:50:00|2562.09|2561.59|2563.09|2562.59|2563.34|2562.84|2561.84|2561.34|342
1724662500000|2024-08-26 08:55:00|2563.34|2562.84|2564.34|2563.84|2565.09|2564.59|2562.84|2562.34|441
1724662800000|2024-08-26 09:00:00|2564.46|2563.96|2565.84|2565.34|2566.59|2566.09|2564.46|2563.96|611
1724663100000|2024-08-26 09:05:00|2565.96|2565.46|2565.84|2565.34|2566.59|2566.09|2565.09|2564.59|545
1724663400000|2024-08-26 09:10:00|2565.71|2565.21|2564.84|2564.34|2565.84|2565.34|2564.59|2564.09|446
1724663700000|2024-08-26 09:15:00|2564.59|2564.09|2564.34|2563.84|2565.09|2564.59|2564.34|2563.84|368
1724664000000|2024-08-26 09:20:00|2564.21|2563.71|2564.84|2564.34|2565.46|2564.96|2563.84|2563.34|412
1724664300000|2024-08-26 09:25:00|2565.09|2564.59|2567.09|2566.59|2567.09|2566.59|2564.84|2564.34|389
1724664600000|2024-08-26 09:30:00|2566.96|2566.46|2564.84|2564.34|2566.96|2566.46|2564.84|2564.34|294
1724664900000|2024-08-26 09:35:00|2565.09|2564.59|2564.21|2563.71|2565.09|2564.59|2564.09|2563.59|259
1724665200000|2024-08-26 09:40:00|2564.34|2563.84|2563.21|2562.71|2564.34|2563.84|2562.84|2562.34|362
1724665500000|2024-08-26 09:45:00|2563.09|2562.59|2563.84|2563.34|2564.09|2563.59|2562.84|2562.34|419
1724665800000|2024-08-26 09:50:00|2563.71|2563.21|2564.84|2564.34|2565.09|2564.59|2563.71|2563.21|257
1724666100000|2024-08-26 09:55:00|2564.59|2564.09|2565.34|2564.84|2565.46|2564.96|2564.09|2563.59|310
1724666400000|2024-08-26 10:00:00|2565.09|2564.59|2565.84|2565.34|2566.09|2565.59|2565.09|2564.59|302
1724666700000|2024-08-26 10:05:00|2566.09|2565.59|2566.59|2566.09|2567.34|2566.84|2565.59|2565.09|387
1724667000000|2024-08-26 10:10:00|2566.71|2566.21|2567.09|2566.59|2567.59|2567.09|2566.59|2566.09|226
1724667300000|2024-08-26 10:15:00|2567.21|2566.71|2569.34|2568.84|2569.59|2569.09|2567.09|2566.59|313
1724667600000|2024-08-26 10:20:00|2569.09|2568.59|2568.59|2568.09|2569.34|2568.84|2568.21|2567.71|359
1724667900000|2024-08-26 10:25:00|2568.84|2568.34|2569.59|2569.09|2569.59|2569.09|2568.34|2567.84|389
1724668200000|2024-08-26 10:30:00|2569.46|2568.96|2568.34|2567.84|2569.59|2569.09|2568.09|2567.59|246
1724668500000|2024-08-26 10:35:00|2568.46|2567.96|2569.84|2569.34|2569.84|2569.34|2568.34|2567.84|252
1724668800000|2024-08-26 10:40:00|2570.09|2569.59|2569.09|2568.59|2570.34|2569.84|2569.09|2568.59|356
1724669100000|2024-08-26 10:45:00|2569.21|2568.71|2569.21|2568.71|2569.96|2569.46|2569.09|2568.59|241
1724669400000|2024-08-26 10:50:00|2569.34|2568.84|2569.84|2569.34|2570.59|2570.09|2569.09|2568.59|286
1724669700000|2024-08-26 10:55:00|2570.09|2569.59|2571.09|2570.59|2571.34|2570.84|2570.09|2569.59|334
1724670000000|2024-08-26 11:00:00|2571.21|2570.71|2570.96|2570.46|2572.34|2571.84|2570.84|2570.34|533
1724670300000|2024-08-26 11:05:00|2570.84|2570.34|2571.59|2571.09|2571.71|2571.21|2570.09|2569.59|349
1724670600000|2024-08-26 11:10:00|2571.46|2570.96|2572.96|2572.46|2573.09|2572.59|2571.46|2570.96|347
1724670900000|2024-08-26 11:15:00|2572.84|2572.34|2571.59|2571.09|2573.09|2572.59|2571.59|2571.09|266
1724671200000|2024-08-26 11:20:00|2571.84|2571.34|2572.59|2572.09|2572.84|2572.34|2571.59|2571.09|248
1724671500000|2024-08-26 11:25:00|2572.34|2571.84|2571.59|2571.09|2572.59|2572.09|2571.21|2570.71|278
1724671800000|2024-08-26 11:30:00|2571.71|2571.21|2572.09|2571.59|2572.34|2571.84|2571.59|2571.09|189
1724672100000|2024-08-26 11:35:00|2572.34|2571.84|2571.59|2571.09|2572.59|2572.09|2570.59|2570.09|348
1724672400000|2024-08-26 11:40:00|2571.41|2570.91|2570.41|2569.91|2572.41|2571.91|2570.41|2569.91|393
1724672700000|2024-08-26 11:45:00|2570.53|2570.03|2570.91|2570.41|2571.41|2570.91|2570.16|2569.66|331
1724673000000|2024-08-26 11:50:00|2571.16|2570.66|2571.66|2571.16|2571.66|2571.16|2571.16|2570.66|207
1724673300000|2024-08-26 11:55:00|2571.91|2571.41|2571.41|2570.91|2571.91|2571.41|2571.16|2570.66|372
1724673600000|2024-08-26 12:00:00|2571.53|2571.03|2570.16|2569.66|2571.66|2571.16|2570.16|2569.66|502
1724673900000|2024-08-26 12:05:00|2569.91|2569.41|2570.66|2570.16|2570.66|2570.16|2569.91|2569.41|370
1724674200000|2024-08-26 12:10:00|2570.91|2570.41|2570.91|2570.41|2571.16|2570.66|2570.66|2570.16|206
1724674500000|2024-08-26 12:15:00|2570.78|2570.28|2570.91|2570.41|2572.16|2571.66|2570.66|2570.16|303
1724674800000|2024-08-26 12:20:00|2570.66|2570.16|2570.03|2569.53|2570.91|2570.41|2569.91|2569.41|313
1724675100000|2024-08-26 12:25:00|2569.91|2569.41|2571.28|2570.78|2571.28|2570.78|2569.66|2569.16|162
1724675400000|2024-08-26 12:30:00|2571.41|2570.91|2570.41|2569.91|2571.41|2570.91|2569.91|2569.41|314
1724675700000|2024-08-26 12:35:00|2570.66|2570.16|2572.66|2572.16|2573.03|2572.53|2570.16|2569.66|568
1724676000000|2024-08-26 12:40:00|2572.53|2572.03|2569.91|2569.41|2572.53|2572.03|2569.91|2569.41|293
1724676300000|2024-08-26 12:45:00|2570.16|2569.66|2570.16|2569.66|2570.66|2570.16|2569.53|2569.03|326
1724676600000|2024-08-26 12:50:00|2570.28|2569.78|2571.41|2570.91|2571.66|2571.16|2570.03|2569.53|319
1724676900000|2024-08-26 12:55:00|2571.53|2571.03|2571.91|2571.41|2572.28|2571.78|2570.66|2570.16|323
1724677200000|2024-08-26 13:00:00|2571.66|2571.16|2573.41|2572.91|2573.66|2573.16|2571.66|2571.16|598
1724677500000|2024-08-26 13:05:00|2573.53|2573.03|2572.16|2571.66|2573.66|2573.16|2571.91|2571.41|712
1724677800000|2024-08-26 13:10:00|2572.41|2571.91|2571.66|2571.16|2572.66|2572.16|2571.66|2571.16|285
1724678100000|2024-08-26 13:15:00|2571.91|2571.41|2571.91|2571.41|2572.66|2572.16|2571.53|2571.03|239
1724678400000|2024-08-26 13:20:00|2571.78|2571.28|2572.03|2571.53|2573.03|2572.53|2571.66|2571.16|262
1724678700000|2024-08-26 13:25:00|2572.16|2571.66|2570.41|2569.91|2572.16|2571.66|2570.28|2569.78|372
1724679000000|2024-08-26 13:30:00|2570.53|2570.03|2569.16|2568.66|2571.16|2570.66|2569.03|2568.53|424
1724679300000|2024-08-26 13:35:00|2569.03|2568.53|2567.91|2567.41|2569.16|2568.66|2567.66|2567.16|387
1724679600000|2024-08-26 13:40:00|2567.66|2567.16|2569.41|2568.91|2569.66|2569.16|2567.66|2567.16|419
1724679900000|2024-08-26 13:45:00|2569.53|2569.03|2569.91|2569.41|2569.91|2569.41|2568.41|2567.91|435
1724680200000|2024-08-26 13:50:00|2570.16|2569.66|2569.91|2569.41|2571.66|2571.16|2569.66|2569.16|429
1724680500000|2024-08-26 13:55:00|2570.03|2569.53|2571.91|2571.41|2571.91|2571.41|2569.66|2569.16|495
1724680800000|2024-08-26 14:00:00|2572.03|2571.53|2571.41|2570.91|2572.66|2572.16|2570.91|2570.41|468
1724681100000|2024-08-26 14:05:00|2571.28|2570.78|2571.16|2570.66|2571.66|2571.16|2570.41|2569.91|472
1724681400000|2024-08-26 14:10:00|2570.82|2570.32|2568.57|2568.07|2570.82|2570.32|2568.44|2567.94|426
1724681700000|2024-08-26 14:15:00|2568.44|2567.94|2567.32|2566.82|2568.82|2568.32|2567.07|2566.57|497
1724682000000|2024-08-26 14:20:00|2567.57|2567.07|2568.69|2568.19|2568.82|2568.32|2567.57|2567.07|341
1724682300000|2024-08-26 14:25:00|2568.57|2568.07|2568.07|2567.57|2569.44|2568.94|2567.32|2566.82|423
1724682600000|2024-08-26 14:30:00|2567.94|2567.44|2566.69|2566.19|2568.07|2567.57|2566.32|2565.82|704
1724682900000|2024-08-26 14:35:00|2566.57|2566.07|2562.19|2561.69|2566.57|2566.07|2561.94|2561.44|688
1724683200000|2024-08-26 14:40:00|2562.32|2561.82|2560.82|2560.32|2563.82|2563.32|2560.57|2560.07|532
1724683500000|2024-08-26 14:45:00|2560.69|2560.19|2561.07|2560.57|2562.07|2561.57|2560.44|2559.94|899
1724683800000|2024-08-26 14:50:00|2560.94|2560.44|2563.07|2562.57|2563.07|2562.57|2560.82|2560.32|798
1724684100000|2024-08-26 14:55:00|2563.19|2562.69|2566.32|2565.82|2567.07|2566.57|2563.07|2562.57|1122
1724684400000|2024-08-26 15:00:00|2566.57|2566.07|2568.32|2567.82|2568.32|2567.82|2566.07|2565.57|1133
1724684700000|2024-08-26 15:05:00|2568.07|2567.57|2567.57|2567.07|2568.32|2567.82|2567.32|2566.82|1310
1724685000000|2024-08-26 15:10:00|2567.69|2567.19|2571.07|2570.57|2571.19|2570.69|2567.57|2567.07|1428
1724685300000|2024-08-26 15:15:00|2570.82|2570.32|2569.44|2568.94|2571.07|2570.57|2569.07|2568.57|1359
1724685600000|2024-08-26 15:20:00|2569.57|2569.07|2570.06|2568.56|2570.07|2569.57|2567.82|2567.32|3329
1724685900000|2024-08-26 15:25:00|2569.63|2568.13|2569.58|2568.08|2570.05|2568.55|2568.7|2567.2|202
1724686200000|2024-08-26 15:30:00|2569.14|2567.64|2567.89|2566.49|2569.14|2567.64|2567.77|2566.37|147
1724686500000|2024-08-26 15:35:00|2568.02|2566.62|2568.14|2566.74|2568.27|2566.87|2567.52|2566.12|120
1724686800000|2024-08-26 15:40:00|2568.02|2566.62|2569.02|2567.62|2569.27|2567.87|2567.77|2566.37|29
1724687100000|2024-08-26 15:45:00|2568.89|2567.49|2568.02|2566.62|2568.89|2567.49|2567.27|2565.87|92
1724687400000|2024-08-26 15:50:00|2568.14|2566.74|2567.89|2566.49|2568.14|2566.74|2567.02|2565.62|73
1724687700000|2024-08-26 15:55:00|2567.64|2566.24|2567.44|2565.94|2568.27|2566.87|2567.39|2565.94|27
1724688000000|2024-08-26 16:00:00|2567.43|2565.93|2567.92|2566.42|2567.93|2566.43|2566.59|2565.09|0
1724688300000|2024-08-26 16:05:00|2567.7|2566.2|2567.69|2566.19|2567.93|2566.43|2567.03|2565.53|0
1724688600000|2024-08-26 16:10:00|2567.47|2565.97|2567.91|2566.41|2568.38|2566.88|2567.46|2565.96|0
1724688900000|2024-08-26 16:15:00|2567.48|2565.98|2568.4|2566.9|2568.4|2566.9|2567.48|2565.98|0
1724689200000|2024-08-26 16:20:00|2568.39|2566.89|2570.19|2568.69|2570.2|2568.7|2568.39|2566.89|0
1724689500000|2024-08-26 16:25:00|2570.18|2568.68|2570.62|2569.12|2570.63|2569.13|2569.74|2568.24|0
1724689800000|2024-08-26 16:30:00|2570.63|2569.13|2570.65|2569.15|2571.53|2570.03|2570.21|2568.71|0
1724690100000|2024-08-26 16:35:00|2570.64|2569.14|2570.66|2569.16|2571.1|2569.6|2570.64|2569.14|0
1724690400000|2024-08-26 16:40:00|2570.67|2569.17|2571.11|2569.61|2571.11|2569.61|2570.65|2569.15|0
1724690700000|2024-08-26 16:45:00|2571.1|2569.6|2571.15|2569.65|2571.57|2570.07|2570.71|2569.21|0
1724691000000|2024-08-26 16:50:00|2570.72|2569.22|2570.7|2569.2|2571.17|2569.67|2570.26|2568.76|0
1724691300000|2024-08-26 16:55:00|2570.49|2568.99|2570.28|2568.78|2570.72|2569.22|2570.27|2568.77|0
1724691600000|2024-08-26 17:00:00|2570.5|2569|2571.6|2570.1|2571.6|2570.1|2570.27|2568.77|0
1724691900000|2024-08-26 17:05:00|2571.59|2570.09|2570.26|2568.76|2571.59|2570.09|2569.8|2568.3|0
1724692200000|2024-08-26 17:10:00|2570.25|2568.75|2570.7|2569.2|2570.71|2569.21|2569.36|2567.86|0
1724692500000|2024-08-26 17:15:00|2570.27|2568.77|2569.33|2567.83|2570.71|2569.21|2569.33|2567.83|0
1724692800000|2024-08-26 17:20:00|2569.34|2567.84|2570.65|2569.15|2570.68|2569.18|2569.32|2567.82|0
1724693100000|2024-08-26 17:25:00|2570.66|2569.16|2569.76|2568.26|2571.1|2569.6|2569.75|2568.25|0
1724693400000|2024-08-26 17:30:00|2569.98|2568.48|2570.19|2568.69|2570.63|2569.13|2569.75|2568.25|0
1724693700000|2024-08-26 17:35:00|2570.2|2568.7|2567.51|2566.01|2570.2|2568.7|2567.05|2565.55|0
1724694000000|2024-08-26 17:40:00|2567.08|2565.58|2567.51|2566.01|2567.97|2566.47|2567.07|2565.57|0
1724694300000|2024-08-26 17:45:00|2567.5|2566|2565.71|2564.21|2567.51|2566.01|2565.26|2563.76|0
1724694600000|2024-08-26 17:50:00|2565.72|2564.22|2565.72|2564.22|2566.16|2564.66|2565.27|2563.77|0
1724694900000|2024-08-26 17:55:00|2565.71|2564.21|2566.17|2564.67|2566.19|2564.69|2565.28|2563.78|0
1724695200000|2024-08-26 18:00:00|2566.18|2564.68|2566.16|2564.66|2567.07|2565.57|2565.73|2564.23|0
1724695500000|2024-08-26 18:05:00|2566.17|2564.67|2565.73|2564.23|2566.63|2565.13|2565.28|2563.78|0
1724695800000|2024-08-26 18:10:00|2565.74|2564.24|2567.07|2565.57|2567.07|2565.57|2565.5|2564|0
1724696100000|2024-08-26 18:15:00|2567.06|2565.56|2566.64|2565.14|2567.08|2565.58|2566.18|2564.68|0
1724696400000|2024-08-26 18:20:00|2566.65|2565.15|2567.55|2566.05|2567.56|2566.06|2566.64|2565.14|0
1724696700000|2024-08-26 18:25:00|2567.54|2566.04|2568.42|2566.92|2568.43|2566.93|2567.1|2565.6|0
1724697000000|2024-08-26 18:30:00|2568.2|2566.7|2568.85|2567.35|2568.86|2567.36|2567.96|2566.46|0
1724697300000|2024-08-26 18:35:00|2568.86|2567.36|2570.18|2568.68|2570.2|2568.7|2568.86|2567.36|0
1724697600000|2024-08-26 18:40:00|2570.4|2568.9|2570.63|2569.13|2571.08|2569.58|2570.4|2568.9|0
1724697900000|2024-08-26 18:45:00|2571.06|2569.56|2570.18|2568.68|2571.08|2569.58|2570.18|2568.68|0
1724698200000|2024-08-26 18:50:00|2570.17|2568.67|2569.73|2568.23|2570.63|2569.13|2569.29|2567.79|0
1724698500000|2024-08-26 18:55:00|2569.52|2568.02|2570.62|2569.12|2571.06|2569.56|2569.52|2568.02|0
1724698800000|2024-08-26 19:00:00|2570.61|2569.11|2569.74|2568.24|2570.63|2569.13|2569.73|2568.23|0
1724699100000|2024-08-26 19:05:00|2569.73|2568.23|2569.5|2568|2569.73|2568.23|2568.83|2567.33|0
1724699400000|2024-08-26 19:10:00|2569.28|2567.78|2570.16|2568.66|2570.18|2568.68|2569.28|2567.78|0
1724699700000|2024-08-26 19:15:00|2569.95|2568.45|2570.16|2568.66|2570.38|2568.88|2569.27|2567.77|0
1724700000000|2024-08-26 19:20:00|2570.15|2568.65|2570.15|2568.65|2570.6|2569.1|2569.71|2568.21|0
1724700300000|2024-08-26 19:25:00|2570.14|2568.64|2569.7|2568.2|2570.59|2569.09|2569.69|2568.19|0
1724700600000|2024-08-26 19:30:00|2569.69|2568.19|2569.7|2568.2|2570.14|2568.64|2569.24|2567.74|0
1724700900000|2024-08-26 19:35:00|2569.92|2568.42|2568.81|2567.31|2570.14|2568.64|2568.81|2567.31|0
1724701200000|2024-08-26 19:40:00|2568.82|2567.32|2568.81|2567.31|2569.71|2568.21|2568.81|2567.31|0
1724701500000|2024-08-26 19:45:00|2569.03|2567.53|2568.79|2567.29|2569.25|2567.75|2568.79|2567.29|0
1724701800000|2024-08-26 19:50:00|2568.81|2567.31|2569.69|2568.19|2570.15|2568.65|2568.81|2567.31|0
1724702100000|2024-08-26 19:55:00|2569.68|2568.18|2569.74|2568.24|2569.74|2568.24|2568.34|2566.84|0
1724702400000|2024-08-26 20:00:00|2569.52|2568.02|2568.18|2566.68|2569.52|2568.02|2568.14|2566.64|0
1724702700000|2024-08-26 20:05:00|2568.14|2566.64|2567.73|2566.23|2568.18|2566.68|2567.65|2566.15|0
1724703000000|2024-08-26 20:10:00|2567.65|2566.15|2567.43|2565.93|2567.82|2566.32|2567.33|2565.83|0
1724703300000|2024-08-26 20:15:00|2567.44|2565.94|2567.66|2566.16|2567.7|2566.2|2567.34|2565.84|0
1724703600000|2024-08-26 20:20:00|2567.7|2566.2|2567.74|2566.24|2567.83|2566.33|2567.57|2566.07|0
1724703900000|2024-08-26 20:25:00|2567.7|2566.2|2567.57|2566.07|2567.74|2566.24|2567.43|2565.93|0
1724704200000|2024-08-26 20:30:00|2567.56|2566.06|2566.58|2565.08|2567.56|2566.06|2566.37|2564.87|0
1724704500000|2024-08-26 20:35:00|2566.59|2565.09|2566.81|2565.31|2566.81|2565.31|2566.5|2565|0
1724704800000|2024-08-26 20:40:00|2566.85|2565.35|2566.5|2565|2566.94|2565.44|2566.41|2564.91|0
1724705100000|2024-08-26 20:45:00|2566.58|2565.08|2567.03|2565.53|2567.03|2565.53|2566.5|2565|0
1724705400000|2024-08-26 20:50:00|2566.94|2565.44|2567.83|2566.33|2567.83|2566.33|2566.94|2565.44|0
1724705700000|2024-08-26 20:55:00|2567.74|2566.24|2566.99|2565.49|2567.74|2566.24|2566.94|2565.44|0
1724706000000|2024-08-26 21:00:00|2566.94|2565.44|2566.99|2565.49|2567.08|2565.58|2566.94|2565.44|0
1724706300000|2024-08-26 21:05:00|2567.03|2565.53|2567.03|2565.53|2567.03|2565.53|2567.03|2565.53|0
1724706600000|2024-08-26 21:10:00|2566.99|2565.49|2567.3|2565.8|2567.34|2565.84|2566.94|2565.44|0
1724706900000|2024-08-26 21:15:00|2567.29|2565.79|2567.03|2565.53|2567.29|2565.79|2567.03|2565.53|0
1724707200000|2024-08-26 21:20:00|2566.99|2565.49|2567.03|2565.53|2567.03|2565.53|2566.99|2565.49|0
1724707500000|2024-08-26 21:25:00|2567.04|2565.54|2567.25|2565.75|2567.34|2565.84|2567.04|2565.54|0
1724707800000|2024-08-26 21:30:00|2567.3|2565.8|2567.3|2565.8|2567.3|2565.8|2567.21|2565.71|0
1724708100000|2024-08-26 21:35:00|2567.29|2565.79|2567.12|2565.62|2567.3|2565.8|2567.12|2565.62|0
1724708400000|2024-08-26 21:40:00|2567.03|2565.53|2566.81|2565.31|2567.03|2565.53|2566.81|2565.31|0
1724708700000|2024-08-26 21:45:00|2566.9|2565.4|2566.9|2565.4|2566.99|2565.49|2566.9|2565.4|0
1724709000000|2024-08-26 21:50:00|2567.16|2565.66|2567.11|2565.61|2567.2|2565.7|2567.11|2565.61|0
1724709300000|2024-08-26 21:55:00|2567.07|2565.57|2567.07|2565.57|2567.07|2565.57|2567.02|2565.52|0
1724709600000|2024-08-26 22:00:00|2567.25|2565.75|2568.14|2566.64|2568.41|2566.91|2567.2|2565.7|0
1724709900000|2024-08-26 22:05:00|2568.18|2566.68|2566|2564.5|2568.23|2566.73|2565.91|2564.41|0
1724710200000|2024-08-26 22:10:00|2566.13|2564.63|2567.02|2565.52|2567.07|2565.57|2566.09|2564.59|0
1724710500000|2024-08-26 22:15:00|2566.98|2565.48|2566.44|2564.94|2567.07|2565.57|2566.31|2564.81|0
1724710800000|2024-08-26 22:20:00|2566.49|2564.99|2566.54|2565.04|2566.94|2565.44|2566.35|2564.85|0
1724711100000|2024-08-26 22:25:00|2566.63|2565.13|2566.36|2564.86|2566.63|2565.13|2566.32|2564.82|0
1724711400000|2024-08-26 22:30:00|2566.37|2564.87|2565.83|2564.33|2566.63|2565.13|2565.38|2563.88|0
1724711700000|2024-08-26 22:35:00|2565.87|2564.37|2566.05|2564.55|2566.23|2564.73|2565.69|2564.19|0
1724712000000|2024-08-26 22:40:00|2566.1|2564.6|2565.69|2564.19|2566.14|2564.64|2565.69|2564.19|0
1724712300000|2024-08-26 22:45:00|2565.6|2564.1|2565.6|2564.1|2565.83|2564.33|2565.29|2563.79|0
1724712600000|2024-08-26 22:50:00|2565.61|2564.11|2565.74|2564.24|2566.01|2564.51|2565.6|2564.1|0
1724712900000|2024-08-26 22:55:00|2565.83|2564.33|2566.23|2564.73|2566.23|2564.73|2565.83|2564.33|0
1724713200000|2024-08-26 23:00:00|2566.14|2564.64|2566.63|2565.13|2566.68|2565.18|2566.01|2564.51|0
1724713500000|2024-08-26 23:05:00|2566.54|2565.04|2566.45|2564.95|2566.59|2565.09|2566.32|2564.82|0
1724713800000|2024-08-26 23:10:00|2566.36|2564.86|2566.54|2565.04|2566.54|2565.04|2566.32|2564.82|0
1724714100000|2024-08-26 23:15:00|2566.63|2565.13|2567.39|2565.89|2567.48|2565.98|2566.54|2565.04|0
1724714400000|2024-08-26 23:20:00|2567.35|2565.85|2567.93|2566.43|2568.1|2566.6|2567.17|2565.67|0
1724714700000|2024-08-26 23:25:00|2567.97|2566.47|2568.1|2566.6|2568.24|2566.74|2567.7|2566.2|0
1724715000000|2024-08-26 23:30:00|2568.11|2566.61|2568.01|2566.51|2568.24|2566.74|2567.84|2566.34|0
1724715300000|2024-08-26 23:35:00|2567.93|2566.43|2568.1|2566.6|2568.15|2566.65|2567.93|2566.43|0
1724715600000|2024-08-26 23:40:00|2568.01|2566.51|2568.33|2566.83|2568.33|2566.83|2567.88|2566.38|0
1724715900000|2024-08-26 23:45:00|2568.28|2566.78|2567.93|2566.43|2568.42|2566.92|2567.79|2566.29|0
1724716200000|2024-08-26 23:50:00|2567.92|2566.42|2568.19|2566.69|2568.28|2566.78|2567.88|2566.38|0
1724716500000|2024-08-26 23:55:00|2568.2|2566.7|2568.01|2566.51|2568.24|2566.74|2567.93|2566.43|0
1724716800000|2024-08-27 00:00:00|2568.02|2566.52|2567.52|2566.02|2568.1|2566.6|2567.48|2565.98|0
1724717100000|2024-08-27 00:05:00|2567.48|2565.98|2567.61|2566.11|2567.84|2566.34|2567.48|2565.98|0
1724717400000|2024-08-27 00:10:00|2567.62|2566.12|2568.05|2566.55|2568.13|2566.63|2567.62|2566.12|0
1724717700000|2024-08-27 00:15:00|2568.04|2566.54|2569.1|2567.6|2569.1|2567.6|2567.95|2566.45|0
1724718000000|2024-08-27 00:20:00|2569.53|2568.03|2569.98|2568.48|2570.2|2568.7|2569.53|2568.03|0
1724718300000|2024-08-27 00:25:00|2569.97|2568.47|2569.98|2568.48|2570.41|2568.91|2569.53|2568.03|0
1724718600000|2024-08-27 00:30:00|2570.41|2568.91|2570.42|2568.92|2570.86|2569.36|2570.41|2568.91|0
1724718900000|2024-08-27 00:35:00|2570.85|2569.35|2570.42|2568.92|2570.86|2569.36|2570.42|2568.92|0
1724719200000|2024-08-27 00:40:00|2570.41|2568.91|2569.97|2568.47|2570.42|2568.92|2569.97|2568.47|0
1724719500000|2024-08-27 00:45:00|2569.98|2568.48|2569.53|2568.03|2570.41|2568.91|2569.52|2568.02|0
1724719800000|2024-08-27 00:50:00|2569.52|2568.02|2569.07|2567.57|2569.96|2568.46|2568.62|2567.12|0
1724720100000|2024-08-27 00:55:00|2568.63|2567.13|2569.07|2567.57|2569.07|2567.57|2568.63|2567.13|0
1724720400000|2024-08-27 01:00:00|2569.06|2567.56|2569.07|2567.57|2569.08|2567.58|2568.63|2567.13|0
1724720700000|2024-08-27 01:05:00|2569.08|2567.58|2569.07|2567.57|2569.52|2568.02|2569.07|2567.57|0
1724721000000|2024-08-27 01:10:00|2569.08|2567.58|2569.07|2567.57|2569.08|2567.58|2568.63|2567.13|0
1724721300000|2024-08-27 01:15:00|2569.08|2567.58|2569.96|2568.46|2569.96|2568.46|2569.08|2567.58|0
1724721600000|2024-08-27 01:20:00|2569.95|2568.45|2569.96|2568.46|2569.96|2568.46|2569.52|2568.02|0
1724721900000|2024-08-27 01:25:00|2569.53|2568.03|2569.52|2568.02|2569.96|2568.46|2569.52|2568.02|0
1724722200000|2024-08-27 01:30:00|2569.51|2568.01|2568.64|2567.14|2569.51|2568.01|2568.19|2566.69|0
1724722500000|2024-08-27 01:35:00|2568.63|2567.13|2569.07|2567.57|2569.07|2567.57|2568.62|2567.12|0
1724722800000|2024-08-27 01:40:00|2568.85|2567.35|2569.07|2567.57|2569.07|2567.57|2568.18|2566.68|0
1724723100000|2024-08-27 01:45:00|2568.85|2567.35|2569.52|2568.02|2569.52|2568.02|2568.63|2567.13|0
1724723400000|2024-08-27 01:50:00|2569.51|2568.01|2569.96|2568.46|2569.97|2568.47|2569.51|2568.01|0
1724723700000|2024-08-27 01:55:00|2569.75|2568.25|2569.96|2568.46|2570.18|2568.68|2569.75|2568.25|0
1724724000000|2024-08-27 02:00:00|2569.95|2568.45|2569.95|2568.45|2569.96|2568.46|2569.52|2568.02|0
1724724300000|2024-08-27 02:05:00|2569.96|2568.46|2569.96|2568.46|2569.96|2568.46|2569.95|2568.45|0
1724724600000|2024-08-27 02:10:00|2569.95|2568.45|2569.95|2568.45|2569.96|2568.46|2569.95|2568.45|0
1724724900000|2024-08-27 02:15:00|2569.96|2568.46|2569.96|2568.46|2570.39|2568.89|2569.95|2568.45|0
1724725200000|2024-08-27 02:20:00|2569.95|2568.45|2570.39|2568.89|2570.4|2568.9|2569.95|2568.45|0
1724725500000|2024-08-27 02:25:00|2570.4|2568.9|2570.83|2569.33|2570.84|2569.34|2570.39|2568.89|0
1724725800000|2024-08-27 02:30:00|2570.84|2569.34|2571.72|2570.22|2571.73|2570.23|2570.83|2569.33|0
1724726100000|2024-08-27 02:35:00|2571.73|2570.23|2571.72|2570.22|2571.73|2570.23|2571.29|2569.79|0
1724726400000|2024-08-27 02:40:00|2571.29|2569.79|2571.72|2570.22|2571.72|2570.22|2571.29|2569.79|0
1724726700000|2024-08-27 02:45:00|2571.73|2570.23|2571.73|2570.23|2572.17|2570.67|2571.73|2570.23|0
1724727000000|2024-08-27 02:50:00|2571.95|2570.45|2571.95|2570.45|2572.16|2570.66|2571.73|2570.23|0
1724727300000|2024-08-27 02:55:00|2571.94|2570.44|2571.29|2569.79|2572.16|2570.66|2571.29|2569.79|0
1724727600000|2024-08-27 03:00:00|2571.72|2570.22|2571.29|2569.79|2571.73|2570.23|2571.29|2569.79|0
1724727900000|2024-08-27 03:05:00|2571.3|2569.8|2571.3|2569.8|2571.51|2570.01|2571.29|2569.79|0
1724728200000|2024-08-27 03:10:00|2571.52|2570.02|2571.3|2569.8|2571.52|2570.02|2571.29|2569.79|0
1724728500000|2024-08-27 03:15:00|2571.29|2569.79|2571.29|2569.79|2571.3|2569.8|2571.29|2569.79|0
1724728800000|2024-08-27 03:20:00|2570.86|2569.36|2570.85|2569.35|2570.86|2569.36|2570.85|2569.35|0
1724729100000|2024-08-27 03:25:00|2570.42|2568.92|2570.64|2569.14|2570.85|2569.35|2570.41|2568.91|0
1724729400000|2024-08-27 03:30:00|2570.42|2568.92|2570.42|2568.92|2570.86|2569.36|2570.42|2568.92|0
1724729700000|2024-08-27 03:35:00|2570.64|2569.14|2570.41|2568.91|2570.85|2569.35|2570.41|2568.91|0
1724730000000|2024-08-27 03:40:00|2570.42|2568.92|2570.86|2569.36|2570.86|2569.36|2570.41|2568.91|0
1724730300000|2024-08-27 03:45:00|2571.29|2569.79|2571.73|2570.23|2571.73|2570.23|2571.29|2569.79|0
1724730600000|2024-08-27 03:50:00|2571.51|2570.01|2571.29|2569.79|2571.73|2570.23|2571.29|2569.79|0
1724730900000|2024-08-27 03:55:00|2571.28|2569.78|2571.29|2569.79|2571.29|2569.79|2571.28|2569.78|0
1724731200000|2024-08-27 04:00:00|2571.28|2569.78|2570.85|2569.35|2571.28|2569.78|2570.85|2569.35|0
1724731500000|2024-08-27 04:05:00|2570.84|2569.34|2570.41|2568.91|2570.84|2569.34|2570.4|2568.9|0
1724731800000|2024-08-27 04:10:00|2570.63|2569.13|2571.28|2569.78|2571.29|2569.79|2570.42|2568.92|0
1724732100000|2024-08-27 04:15:00|2571.29|2569.79|2571.29|2569.79|2571.29|2569.79|2570.85|2569.35|0
1724732400000|2024-08-27 04:20:00|2571.3|2569.8|2571.29|2569.79|2571.73|2570.23|2571.29|2569.79|0
1724732700000|2024-08-27 04:25:00|2571.51|2570.01|2571.29|2569.79|2571.72|2570.22|2571.28|2569.78|0
1724733000000|2024-08-27 04:30:00|2571.51|2570.01|2571.3|2569.8|2571.73|2570.23|2571.29|2569.79|0
1724733300000|2024-08-27 04:35:00|2571.29|2569.79|2571.29|2569.79|2571.51|2570.01|2571.29|2569.79|0
1724733600000|2024-08-27 04:40:00|2571.51|2570.01|2571.28|2569.78|2571.73|2570.23|2571.28|2569.78|0
1724733900000|2024-08-27 04:45:00|2571.29|2569.79|2571.73|2570.23|2571.73|2570.23|2571.28|2569.78|0
1724734200000|2024-08-27 04:50:00|2571.74|2570.24|2571.73|2570.23|2571.74|2570.24|2571.72|2570.22|0
1724734500000|2024-08-27 04:55:00|2572.16|2570.66|2571.73|2570.23|2572.17|2570.67|2571.73|2570.23|0
1724734800000|2024-08-27 05:00:00|2572.16|2570.66|2571.74|2570.24|2572.17|2570.67|2571.73|2570.23|0
1724735100000|2024-08-27 05:05:00|2572.17|2570.67|2571.74|2570.24|2572.18|2570.68|2571.74|2570.24|0
1724735400000|2024-08-27 05:10:00|2571.96|2570.46|2572.7|2571.2|2573.05|2571.55|2571.96|2570.46|0
1724735700000|2024-08-27 05:15:00|2573.13|2571.63|2572.7|2571.2|2573.14|2571.64|2572.7|2571.2|0
1724736000000|2024-08-27 05:20:00|2572.26|2570.76|2572.69|2571.19|2573.13|2571.63|2572.26|2570.76|0
1724736300000|2024-08-27 05:25:00|2573.12|2571.62|2573.14|2571.64|2573.15|2571.65|2572.71|2571.21|0
1724736600000|2024-08-27 05:30:00|2573.58|2572.08|2573.59|2572.09|2573.59|2572.09|2573.15|2571.65|0
1724736900000|2024-08-27 05:35:00|2573.37|2571.87|2573.13|2571.63|2573.59|2572.09|2573.13|2571.63|0
1724737200000|2024-08-27 05:40:00|2573.56|2572.06|2573.56|2572.06|2573.57|2572.07|2573.12|2571.62|0
1724737500000|2024-08-27 05:45:00|2573.13|2571.63|2573.13|2571.63|2573.56|2572.06|2573.12|2571.62|0
1724737800000|2024-08-27 05:50:00|2573.34|2571.84|2573.14|2571.64|2573.57|2572.07|2573.13|2571.63|0
1724738100000|2024-08-27 05:55:00|2573.57|2572.07|2573.14|2571.64|2573.57|2572.07|2573.14|2571.64|0
1724738400000|2024-08-27 06:00:00|2573.13|2571.63|2571.83|2570.33|2573.14|2571.64|2571.39|2569.89|0
1724738700000|2024-08-27 06:05:00|2571.4|2569.9|2570.53|2569.03|2571.83|2570.33|2570.31|2568.81|0
1724739000000|2024-08-27 06:10:00|2570.1|2568.6|2571.42|2569.92|2571.43|2569.93|2570.1|2568.6|0
1724739300000|2024-08-27 06:15:00|2571.85|2570.35|2571.85|2570.35|2571.85|2570.35|2570.99|2569.49|0
1724739600000|2024-08-27 06:20:00|2572.29|2570.79|2571.86|2570.36|2572.29|2570.79|2571.85|2570.35|0
1724739900000|2024-08-27 06:25:00|2571.43|2569.93|2570.55|2569.05|2571.86|2570.36|2570.54|2569.04|0
1724740200000|2024-08-27 06:30:00|2570.54|2569.04|2570.84|2569.34|2570.84|2569.34|2570.39|2568.89|0
1724740500000|2024-08-27 06:35:00|2568.78|2567.38|2571.78|2570.38|2572.03|2570.63|2568.78|2567.38|12
1724740800000|2024-08-27 06:40:00|2571.53|2570.13|2571.4|2570|2572.15|2570.75|2570.53|2569.13|9
1724741100000|2024-08-27 06:45:00|2571.15|2569.75|2571.03|2569.63|2571.15|2569.75|2571.03|2569.63|0
1724741400000|2024-08-27 06:50:00|2570.65|2569.25|2569.53|2568.13|2570.65|2569.25|2569.53|2568.13|2
1724741700000|2024-08-27 06:55:00|2570.58|2569.08|2569.27|2567.77|2571.88|2570.38|2569.27|2567.77|0
1724742000000|2024-08-27 07:00:00|2569.28|2567.78|2567.83|2567.33|2570.57|2569.95|2565.83|2565.33|2338
1724742300000|2024-08-27 07:05:00|2568.08|2567.58|2568.08|2567.58|2568.83|2568.33|2565.58|2565.08|1113
1724742600000|2024-08-27 07:10:00|2568.33|2567.83|2566.45|2565.95|2569.33|2568.83|2566.08|2565.58|934
1724742900000|2024-08-27 07:15:00|2566.33|2565.83|2565.83|2565.33|2567.08|2566.58|2564.83|2564.33|810
1724743200000|2024-08-27 07:20:00|2565.2|2564.7|2564.08|2563.58|2566.08|2565.58|2563.83|2563.33|904
1724743500000|2024-08-27 07:25:00|2564.33|2563.83|2566.08|2565.58|2567.08|2566.58|2564.08|2563.58|875
1724743800000|2024-08-27 07:30:00|2566.33|2565.83|2566.08|2565.58|2567.33|2566.83|2564.83|2564.33|938
1724744100000|2024-08-27 07:35:00|2566.33|2565.83|2567.33|2566.83|2567.83|2567.33|2565.83|2565.33|654
1724744400000|2024-08-27 07:40:00|2567.08|2566.58|2567.51|2567.01|2567.98|2567.48|2566.48|2565.98|472
1724744700000|2024-08-27 07:45:00|2567.26|2566.76|2567.51|2567.01|2568.51|2568.01|2566.76|2566.26|458
1724745000000|2024-08-27 07:50:00|2567.63|2567.13|2568.01|2567.51|2568.51|2568.01|2565.88|2565.38|496
1724745300000|2024-08-27 07:55:00|2568.26|2567.76|2568.76|2568.26|2569.01|2568.51|2567.51|2567.01|473
1724745600000|2024-08-27 08:00:00|2569.01|2568.51|2569.01|2568.51|2570.51|2570.01|2568.51|2568.01|462
1724745900000|2024-08-27 08:05:00|2569.26|2568.76|2570.76|2570.26|2571.01|2570.51|2569.13|2568.63|536
1724746200000|2024-08-27 08:10:00|2571.01|2570.51|2570.76|2570.26|2571.26|2570.76|2570.01|2569.51|257
1724746500000|2024-08-27 08:15:00|2570.63|2570.13|2569.01|2568.51|2570.88|2570.38|2568.76|2568.26|341
1724746800000|2024-08-27 08:20:00|2569.13|2568.63|2570.01|2569.51|2570.13|2569.63|2568.01|2567.51|355
1724747100000|2024-08-27 08:25:00|2569.76|2569.26|2570.51|2570.01|2570.76|2570.26|2569.26|2568.76|135
1724747400000|2024-08-27 08:30:00|2570.38|2569.88|2571.51|2571.01|2571.76|2571.26|2569.76|2569.26|246
1724747700000|2024-08-27 08:35:00|2571.63|2571.13|2572.51|2572.01|2573.01|2572.51|2571.51|2571.01|505
1724748000000|2024-08-27 08:40:00|2572.38|2571.88|2572.76|2572.26|2572.88|2572.38|2571.76|2571.26|429
1724748300000|2024-08-27 08:45:00|2572.88|2572.38|2573.51|2573.01|2573.76|2573.26|2572.51|2572.01|292
1724748600000|2024-08-27 08:50:00|2573.63|2573.13|2573.51|2573.01|2574.51|2574.01|2572.63|2572.13|391
1724748900000|2024-08-27 08:55:00|2573.38|2572.88|2573.26|2572.76|2573.38|2572.88|2572.01|2571.51|275
1724749200000|2024-08-27 09:00:00|2573.51|2573.01|2571.51|2571.01|2573.76|2573.26|2571.51|2571.01|345
1724749500000|2024-08-27 09:05:00|2571.63|2571.13|2569.51|2569.01|2571.76|2571.26|2569.51|2569.01|343
1724749800000|2024-08-27 09:10:00|2569.26|2568.76|2569.76|2569.26|2570.01|2569.51|2568.51|2568.01|376
1724750100000|2024-08-27 09:15:00|2569.51|2569.01|2569.26|2568.76|2570.51|2570.01|2569.26|2568.76|362
1724750400000|2024-08-27 09:20:00|2569.38|2568.88|2569.38|2568.88|2569.51|2569.01|2568.26|2567.76|452
1724750700000|2024-08-27 09:25:00|2569.51|2569.01|2567.38|2566.88|2569.51|2569.01|2567.38|2566.88|379
1724751000000|2024-08-27 09:30:00|2567.51|2567.01|2564.76|2564.26|2567.51|2567.01|2564.51|2564.01|253
1724751300000|2024-08-27 09:35:00|2564.51|2564.01|2563.76|2563.26|2565.26|2564.76|2563.38|2562.88|383
1724751600000|2024-08-27 09:40:00|2563.88|2563.38|2563.51|2563.01|2564.01|2563.51|2561.76|2561.26|526
1724751900000|2024-08-27 09:45:00|2563.38|2562.88|2562.38|2561.88|2564.26|2563.76|2562.38|2561.88|383
1724752200000|2024-08-27 09:50:00|2562.51|2562.01|2563.51|2563.01|2563.76|2563.26|2562.01|2561.51|293
1724752500000|2024-08-27 09:55:00|2563.38|2562.88|2562.26|2561.76|2563.76|2563.26|2562.26|2561.76|267
1724752800000|2024-08-27 10:00:00|2562.51|2562.01|2561.76|2561.26|2562.76|2562.26|2561.13|2560.63|437
1724753100000|2024-08-27 10:05:00|2561.51|2561.01|2560.51|2560.01|2561.51|2561.01|2560.51|2560.01|407
1724753400000|2024-08-27 10:10:00|2560.76|2560.26|2558.01|2557.51|2561.26|2560.76|2557.76|2557.26|528
1724753700000|2024-08-27 10:15:00|2557.76|2557.26|2558.51|2558.01|2559.51|2559.01|2557.01|2556.51|661
1724754000000|2024-08-27 10:20:00|2558.38|2557.88|2560.26|2559.76|2560.51|2560.01|2558.01|2557.51|338
1724754300000|2024-08-27 10:25:00|2560.13|2559.63|2559.51|2559.01|2560.26|2559.76|2559.26|2558.76|340
1724754600000|2024-08-27 10:30:00|2559.26|2558.76|2560.26|2559.76|2561.13|2560.63|2559.26|2558.76|313
1724754900000|2024-08-27 10:35:00|2560.38|2559.88|2562.01|2561.51|2562.01|2561.51|2560.26|2559.76|211
1724755200000|2024-08-27 10:40:00|2561.76|2561.26|2561.76|2561.26|2561.88|2561.38|2561.01|2560.51|243
1724755500000|2024-08-27 10:45:00|2561.63|2561.13|2561.26|2560.76|2561.76|2561.26|2561.01|2560.51|209
1724755800000|2024-08-27 10:50:00|2561.13|2560.63|2560.26|2559.76|2561.26|2560.76|2559.51|2559.01|308
1724756100000|2024-08-27 10:55:00|2560.38|2559.88|2560.38|2559.88|2561.01|2560.51|2560.13|2559.63|241
1724756400000|2024-08-27 11:00:00|2560.51|2560.01|2559.76|2559.26|2560.51|2560.01|2559.01|2558.51|211
1724756700000|2024-08-27 11:05:00|2559.51|2559.01|2559.88|2559.38|2560.76|2560.26|2559.26|2558.76|311
1724757000000|2024-08-27 11:10:00|2559.76|2559.26|2559.26|2558.76|2560.01|2559.51|2559.01|2558.51|257
1724757300000|2024-08-27 11:15:00|2559.51|2559.01|2560.51|2560.01|2560.76|2560.26|2559.26|2558.76|198
1724757600000|2024-08-27 11:20:00|2560.76|2560.26|2560.26|2559.76|2560.76|2560.26|2560.01|2559.51|156
1724757900000|2024-08-27 11:25:00|2560.01|2559.51|2562.01|2561.51|2562.13|2561.63|2560.01|2559.51|257
1724758200000|2024-08-27 11:30:00|2562.13|2561.63|2562.76|2562.26|2564.76|2564.26|2562.01|2561.51|766
1724758500000|2024-08-27 11:35:00|2562.88|2562.38|2563.01|2562.51|2563.76|2563.26|2562.76|2562.26|227
1724758800000|2024-08-27 11:40:00|2562.96|2562.46|2564.46|2563.96|2564.46|2563.96|2562.96|2562.46|221
1724759100000|2024-08-27 11:45:00|2564.71|2564.21|2563.71|2563.21|2564.83|2564.33|2562.96|2562.46|221
1724759400000|2024-08-27 11:50:00|2563.96|2563.46|2562.71|2562.21|2563.96|2563.46|2562.71|2562.21|180
1724759700000|2024-08-27 11:55:00|2562.83|2562.33|2563.08|2562.58|2563.58|2563.08|2562.71|2562.21|204
1724760000000|2024-08-27 12:00:00|2563.33|2562.83|2561.96|2561.46|2563.46|2562.96|2561.71|2561.21|297
1724760300000|2024-08-27 12:05:00|2562.08|2561.58|2560.96|2560.46|2562.21|2561.71|2560.96|2560.46|331
1724760600000|2024-08-27 12:10:00|2561.08|2560.58|2561.21|2560.71|2561.71|2561.21|2560.33|2559.83|371
1724760900000|2024-08-27 12:15:00|2560.96|2560.46|2560.71|2560.21|2561.21|2560.71|2560.33|2559.83|392
1724761200000|2024-08-27 12:20:00|2560.46|2559.96|2560.46|2559.96|2560.46|2559.96|2559.83|2559.33|338
1724761500000|2024-08-27 12:25:00|2560.33|2559.83|2561.21|2560.71|2561.71|2561.21|2559.96|2559.46|525
1724761800000|2024-08-27 12:30:00|2561.08|2560.58|2560.21|2559.71|2562.21|2561.71|2560.08|2559.58|389
1724762100000|2024-08-27 12:35:00|2560.33|2559.83|2558.71|2558.21|2560.46|2559.96|2558.21|2557.71|317
1724762400000|2024-08-27 12:40:00|2558.83|2558.33|2557.33|2556.83|2559.21|2558.71|2557.21|2556.71|515
1724762700000|2024-08-27 12:45:00|2557.21|2556.71|2556.71|2556.21|2558.46|2557.96|2556.46|2555.96|490
1724763000000|2024-08-27 12:50:00|2556.46|2555.96|2553.96|2553.46|2556.46|2555.96|2553.46|2552.96|1092
1724763300000|2024-08-27 12:55:00|2554.08|2553.58|2555.46|2554.96|2557.71|2557.21|2554.08|2553.58|1087
1724763600000|2024-08-27 13:00:00|2555.71|2555.21|2553.33|2552.83|2555.71|2555.21|2553.08|2552.58|520
1724763900000|2024-08-27 13:05:00|2553.21|2552.71|2556.21|2555.71|2556.21|2555.71|2553.21|2552.71|412
1724764200000|2024-08-27 13:10:00|2555.96|2555.46|2556.21|2555.71|2557.21|2556.71|2555.71|2555.21|391
1724764500000|2024-08-27 13:15:00|2556.08|2555.58|2557.96|2557.46|2557.96|2557.46|2555.96|2555.46|360
1724764800000|2024-08-27 13:20:00|2557.71|2557.21|2558.46|2557.96|2558.96|2558.46|2557.46|2556.96|391
1724765100000|2024-08-27 13:25:00|2558.33|2557.83|2559.71|2559.21|2559.96|2559.46|2557.96|2557.46|324
1724765400000|2024-08-27 13:30:00|2559.96|2559.46|2558.46|2557.96|2559.96|2559.46|2557.46|2556.96|469
1724765700000|2024-08-27 13:35:00|2558.21|2557.71|2556.96|2556.46|2559.71|2559.21|2556.58|2556.08|351
1724766000000|2024-08-27 13:40:00|2557.08|2556.58|2557.33|2556.83|2557.58|2557.08|2554.96|2554.46|713
1724766300000|2024-08-27 13:45:00|2557.46|2556.96|2557.58|2557.08|2558.21|2557.71|2555.96|2555.46|646
1724766600000|2024-08-27 13:50:00|2557.46|2556.96|2557.46|2556.96|2558.21|2557.71|2556.71|2556.21|427
1724766900000|2024-08-27 13:55:00|2557.58|2557.08|2557.58|2557.08|2557.71|2557.21|2556.21|2555.71|632
1724767200000|2024-08-27 14:00:00|2557.71|2557.21|2558.46|2557.96|2559.08|2558.58|2557.71|2557.21|1054
1724767500000|2024-08-27 14:05:00|2558.71|2558.21|2558.46|2557.96|2559.08|2558.58|2557.96|2557.46|549
1724767800000|2024-08-27 14:10:00|2558.21|2557.71|2557.46|2556.96|2559.21|2558.71|2557.46|2556.96|591
1724768100000|2024-08-27 14:15:00|2557.71|2557.21|2557.21|2556.71|2558.21|2557.71|2556.46|2555.96|557
1724768400000|2024-08-27 14:20:00|2557.46|2556.96|2558.71|2558.21|2558.71|2558.21|2557.21|2556.71|500
1724768700000|2024-08-27 14:25:00|2558.58|2558.08|2560.71|2560.21|2560.96|2560.46|2558.46|2557.96|660
1724769000000|2024-08-27 14:30:00|2560.46|2559.96|2560.46|2559.96|2562.46|2561.96|2560.21|2559.71|658
1724769300000|2024-08-27 14:35:00|2560.58|2560.08|2560.71|2560.21|2560.96|2560.46|2559.83|2559.33|462
1724769600000|2024-08-27 14:40:00|2560.58|2560.08|2560.46|2559.96|2560.96|2560.46|2559.96|2559.46|353
1724769900000|2024-08-27 14:45:00|2560.58|2560.08|2561.46|2560.96|2561.46|2560.96|2560.21|2559.71|455
1724770200000|2024-08-27 14:50:00|2561.33|2560.83|2561.21|2560.71|2562.21|2561.71|2560.96|2560.46|714
1724770500000|2024-08-27 14:55:00|2560.96|2560.46|2560.96|2560.46|2561.21|2560.71|2560.21|2559.71|643
1724770800000|2024-08-27 15:00:00|2561.21|2560.71|2561.21|2560.71|2561.96|2561.46|2560.71|2560.21|557
1724771100000|2024-08-27 15:05:00|2560.96|2560.46|2560.33|2559.83|2561.21|2560.71|2560.21|2559.71|438
1724771400000|2024-08-27 15:10:00|2560.21|2559.71|2557.96|2557.46|2560.21|2559.71|2557.96|2557.46|987
1724771700000|2024-08-27 15:15:00|2558.33|2557.83|2557.21|2556.71|2558.96|2558.46|2556.96|2556.46|1378
1724772000000|2024-08-27 15:20:00|2557.08|2556.58|2556.94|2555.44|2557.21|2556.71|2555.96|2555.44|2518
1724772300000|2024-08-27 15:25:00|2556.52|2555.02|2556.98|2555.48|2557.43|2555.93|2556.05|2554.55|1084
1724772600000|2024-08-27 15:30:00|2556.97|2555.47|2556.66|2555.26|2557.03|2555.63|2556.41|2555.01|218
1724772900000|2024-08-27 15:35:00|2556.78|2555.38|2557.28|2555.88|2557.66|2556.26|2556.78|2555.38|56
1724773200000|2024-08-27 15:40:00|2557.16|2555.76|2557.41|2556.01|2557.41|2556.01|2556.78|2555.38|15
1724773500000|2024-08-27 15:45:00|2557.28|2555.88|2557.03|2555.63|2557.53|2556.13|2556.91|2555.51|20
1724773800000|2024-08-27 15:50:00|2557.16|2555.76|2556.78|2555.38|2557.16|2555.76|2556.28|2554.88|61
1724774100000|2024-08-27 15:55:00|2557.16|2555.76|2557.08|2555.58|2557.41|2556.01|2556.91|2555.51|9
1724774400000|2024-08-27 16:00:00|2557.07|2555.57|2556.65|2555.15|2557.52|2556.02|2556.64|2555.14|0
1724774700000|2024-08-27 16:05:00|2556.64|2555.14|2556.21|2554.71|2556.65|2555.15|2555.76|2554.26|0
1724775000000|2024-08-27 16:10:00|2556.64|2555.14|2557.99|2556.49|2558|2556.5|2556.42|2554.92|0
1724775300000|2024-08-27 16:15:00|2558|2556.5|2557.98|2556.48|2558|2556.5|2557.54|2556.04|0
1724775600000|2024-08-27 16:20:00|2557.97|2556.47|2557.97|2556.47|2557.98|2556.48|2557.09|2555.59|0
1724775900000|2024-08-27 16:25:00|2557.96|2556.46|2557.98|2556.48|2557.98|2556.48|2557.51|2556.01|0
1724776200000|2024-08-27 16:30:00|2557.97|2556.47|2558.45|2556.95|2558.89|2557.39|2557.54|2556.04|0
1724776500000|2024-08-27 16:35:00|2558.44|2556.94|2557.54|2556.04|2558.88|2557.38|2557.54|2556.04|0
1724776800000|2024-08-27 16:40:00|2557.55|2556.05|2556.64|2555.14|2557.55|2556.05|2556.18|2554.68|0
1724777100000|2024-08-27 16:45:00|2557.07|2555.57|2557.98|2556.48|2557.99|2556.49|2556.64|2555.14|0
1724777400000|2024-08-27 16:50:00|2557.99|2556.49|2558.44|2556.94|2558.88|2557.38|2557.99|2556.49|0
1724777700000|2024-08-27 16:55:00|2558.43|2556.93|2557.99|2556.49|2558.44|2556.94|2557.98|2556.48|0
1724778000000|2024-08-27 17:00:00|2558|2556.5|2558.43|2556.93|2558.44|2556.94|2557.99|2556.49|0
1724778300000|2024-08-27 17:05:00|2558.44|2556.94|2558.45|2556.95|2558.89|2557.39|2558.43|2556.93|0
1724778600000|2024-08-27 17:10:00|2558.88|2557.38|2558.89|2557.39|2558.9|2557.4|2558.45|2556.95|0
1724778900000|2024-08-27 17:15:00|2558.88|2557.38|2558.89|2557.39|2558.9|2557.4|2558.45|2556.95|0
1724779200000|2024-08-27 17:20:00|2558.9|2557.4|2559.28|2557.78|2559.34|2557.84|2558.85|2557.35|0
1724779500000|2024-08-27 17:25:00|2559.29|2557.79|2560.2|2558.7|2560.64|2559.14|2559.28|2557.78|0
1724779800000|2024-08-27 17:30:00|2560.63|2559.13|2561.05|2559.55|2561.06|2559.56|2560.62|2559.12|0
1724780100000|2024-08-27 17:35:00|2561.06|2559.56|2560.62|2559.12|2561.07|2559.57|2560.18|2558.68|0
1724780400000|2024-08-27 17:40:00|2560.61|2559.11|2560.62|2559.12|2561.07|2559.57|2560.16|2558.66|0
1724780700000|2024-08-27 17:45:00|2560.63|2559.13|2560.63|2559.13|2560.63|2559.13|2560.18|2558.68|0
1724781000000|2024-08-27 17:50:00|2560.64|2559.14|2560.65|2559.15|2561.08|2559.58|2560.63|2559.13|0
1724781300000|2024-08-27 17:55:00|2560.86|2559.36|2560.64|2559.14|2561.08|2559.58|2560.2|2558.7|0
1724781600000|2024-08-27 18:00:00|2560.21|2558.71|2560.64|2559.14|2560.65|2559.15|2560.2|2558.7|0
1724781900000|2024-08-27 18:05:00|2560.65|2559.15|2560.2|2558.7|2560.65|2559.15|2560.2|2558.7|0
1724782200000|2024-08-27 18:10:00|2560.21|2558.71|2560.2|2558.7|2560.64|2559.14|2559.76|2558.26|0
1724782500000|2024-08-27 18:15:00|2560.21|2558.71|2560.2|2558.7|2560.65|2559.15|2559.32|2557.82|0
1724782800000|2024-08-27 18:20:00|2559.77|2558.27|2559.32|2557.82|2560.2|2558.7|2559.32|2557.82|0
1724783100000|2024-08-27 18:25:00|2559.33|2557.83|2559.36|2557.86|2559.79|2558.29|2558.88|2557.38|0
1724783400000|2024-08-27 18:30:00|2559.35|2557.85|2558.92|2557.42|2559.8|2558.3|2558.9|2557.4|0
1724783700000|2024-08-27 18:35:00|2559.35|2557.85|2559.35|2557.85|2559.36|2557.86|2558.91|2557.41|0
1724784000000|2024-08-27 18:40:00|2559.57|2558.07|2559.79|2558.29|2559.8|2558.3|2559.35|2557.85|0
1724784300000|2024-08-27 18:45:00|2559.8|2558.3|2559.77|2558.27|2560.22|2558.72|2559.34|2557.84|0
1724784600000|2024-08-27 18:50:00|2559.78|2558.28|2559.77|2558.27|2560.22|2558.72|2559.32|2557.82|0
1724784900000|2024-08-27 18:55:00|2559.76|2558.26|2559.34|2557.84|2559.78|2558.28|2559.33|2557.83|0
1724785200000|2024-08-27 19:00:00|2559.33|2557.83|2558.88|2557.38|2559.78|2558.28|2558.44|2556.94|0
1724785500000|2024-08-27 19:05:00|2558.87|2557.37|2559.33|2557.83|2559.34|2557.84|2558.44|2556.94|0
1724785800000|2024-08-27 19:10:00|2559.32|2557.82|2559.33|2557.83|2559.77|2558.27|2558.89|2557.39|0
1724786100000|2024-08-27 19:15:00|2559.32|2557.82|2558.89|2557.39|2559.34|2557.84|2558.89|2557.39|0
1724786400000|2024-08-27 19:20:00|2558.9|2557.4|2559.33|2557.83|2559.33|2557.83|2558.89|2557.39|0
1724786700000|2024-08-27 19:25:00|2559.32|2557.82|2559.33|2557.83|2559.78|2558.28|2558.89|2557.39|0
1724787000000|2024-08-27 19:30:00|2559.32|2557.82|2559.31|2557.81|2559.33|2557.83|2558.88|2557.38|0
1724787300000|2024-08-27 19:35:00|2559.1|2557.6|2559.32|2557.82|2559.33|2557.83|2558.88|2557.38|0
1724787600000|2024-08-27 19:40:00|2559.11|2557.61|2558.89|2557.39|2559.34|2557.84|2558.88|2557.38|0
1724787900000|2024-08-27 19:45:00|2558.9|2557.4|2559.35|2557.85|2559.79|2558.29|2558.9|2557.4|0
1724788200000|2024-08-27 19:50:00|2559.34|2557.84|2558.87|2557.37|2559.35|2557.85|2558.44|2556.94|0
1724788500000|2024-08-27 19:55:00|2558.89|2557.39|2558.26|2556.76|2558.9|2557.4|2558.01|2556.51|0
1724788800000|2024-08-27 20:00:00|2558.05|2556.55|2558.97|2557.47|2558.97|2557.47|2557.73|2556.23|0
1724789100000|2024-08-27 20:05:00|2558.93|2557.43|2558.49|2556.99|2559.06|2557.56|2558.35|2556.85|0
1724789400000|2024-08-27 20:10:00|2558.48|2556.98|2558.27|2556.77|2558.66|2557.16|2558.18|2556.68|0
1724789700000|2024-08-27 20:15:00|2558.35|2556.85|2558.35|2556.85|2558.44|2556.94|2558.27|2556.77|0
1724790000000|2024-08-27 20:20:00|2558.36|2556.86|2558.49|2556.99|2558.58|2557.08|2558.27|2556.77|0
1724790300000|2024-08-27 20:25:00|2558.48|2556.98|2558.49|2556.99|2558.58|2557.08|2558.44|2556.94|0
1724790600000|2024-08-27 20:30:00|2558.53|2557.03|2558.35|2556.85|2558.58|2557.08|2558.35|2556.85|0
1724790900000|2024-08-27 20:35:00|2558.31|2556.81|2558.18|2556.68|2558.35|2556.85|2557.95|2556.45|0
1724791200000|2024-08-27 20:40:00|2558.27|2556.77|2558.13|2556.63|2558.27|2556.77|2557.95|2556.45|0
1724791500000|2024-08-27 20:45:00|2558.04|2556.54|2557.82|2556.32|2558.04|2556.54|2557.33|2555.83|0
1724791800000|2024-08-27 20:50:00|2557.91|2556.41|2557.91|2556.41|2557.95|2556.45|2557.82|2556.32|0
1724792100000|2024-08-27 20:55:00|2557.82|2556.32|2557.86|2556.36|2558|2556.5|2557.6|2556.1|0
1724792400000|2024-08-27 21:00:00|2557.88|2556.38|2558.04|2556.54|2558.18|2556.68|2557.88|2556.38|0
1724792700000|2024-08-27 21:05:00|2557.87|2556.37|2557.87|2556.37|2557.91|2556.41|2557.69|2556.19|0
1724793000000|2024-08-27 21:10:00|2558|2556.5|2557.87|2556.37|2558|2556.5|2557.86|2556.36|0
1724793300000|2024-08-27 21:15:00|2557.86|2556.36|2558.13|2556.63|2558.13|2556.63|2557.82|2556.32|0
1724793600000|2024-08-27 21:20:00|2558.17|2556.67|2558.39|2556.89|2558.39|2556.89|2558.17|2556.67|0
1724793900000|2024-08-27 21:25:00|2558.35|2556.85|2558.44|2556.94|2558.44|2556.94|2558.35|2556.85|0
1724794200000|2024-08-27 21:30:00|2558.39|2556.89|2558.21|2556.71|2558.39|2556.89|2558.21|2556.71|0
1724794500000|2024-08-27 21:35:00|2558.17|2556.67|2558.3|2556.8|2558.35|2556.85|2558.17|2556.67|0
1724794800000|2024-08-27 21:40:00|2558.35|2556.85|2558.17|2556.67|2558.35|2556.85|2558.17|2556.67|0
1724795100000|2024-08-27 21:45:00|2558.21|2556.71|2558.26|2556.76|2558.35|2556.85|2558.21|2556.71|0
1724795400000|2024-08-27 21:50:00|2558.35|2556.85|2558.26|2556.76|2558.35|2556.85|2558.21|2556.71|0
1724795700000|2024-08-27 21:55:00|2558.3|2556.8|2558.35|2556.85|2558.44|2556.94|2558.3|2556.8|0
1724796000000|2024-08-27 22:00:00|2558.34|2556.84|2558.61|2557.11|2558.75|2557.25|2558.12|2556.62|0
1724796300000|2024-08-27 22:05:00|2558.66|2557.16|2558.21|2556.71|2558.75|2557.25|2558.17|2556.67|0
1724796600000|2024-08-27 22:10:00|2558.22|2556.72|2556.45|2554.95|2558.26|2556.76|2555.92|2554.42|0
1724796900000|2024-08-27 22:15:00|2556.49|2554.99|2554.9|2553.4|2556.58|2555.08|2554.81|2553.31|0
1724797200000|2024-08-27 22:20:00|2554.89|2553.39|2555.43|2553.93|2555.52|2554.02|2554.63|2553.13|0
1724797500000|2024-08-27 22:25:00|2555.52|2554.02|2555.74|2554.24|2555.92|2554.42|2555.52|2554.02|0
1724797800000|2024-08-27 22:30:00|2555.65|2554.15|2555.25|2553.75|2555.78|2554.28|2555.25|2553.75|0
1724798100000|2024-08-27 22:35:00|2555.29|2553.79|2555.6|2554.1|2555.74|2554.24|2555.07|2553.57|0
1724798400000|2024-08-27 22:40:00|2555.52|2554.02|2555.62|2554.12|2555.65|2554.15|2555.34|2553.84|0
1724798700000|2024-08-27 22:45:00|2555.63|2554.13|2555.52|2554.02|2555.98|2554.48|2555.52|2554.02|0
1724799000000|2024-08-27 22:50:00|2555.56|2554.06|2555.29|2553.79|2555.74|2554.24|2555.21|2553.71|0
1724799300000|2024-08-27 22:55:00|2555.3|2553.8|2555.6|2554.1|2555.74|2554.24|2555.3|2553.8|0
1724799600000|2024-08-27 23:00:00|2555.56|2554.06|2555.52|2554.02|2555.65|2554.15|2555.43|2553.93|0
1724799900000|2024-08-27 23:05:00|2555.56|2554.06|2556.14|2554.64|2556.27|2554.77|2555.43|2553.93|0
1724800200000|2024-08-27 23:10:00|2556.18|2554.68|2556.23|2554.73|2556.54|2555.04|2556.09|2554.59|0
1724800500000|2024-08-27 23:15:00|2556.22|2554.72|2555.65|2554.15|2556.23|2554.73|2555.38|2553.88|0
1724800800000|2024-08-27 23:20:00|2555.6|2554.1|2554.76|2553.26|2555.65|2554.15|2554.58|2553.08|0
1724801100000|2024-08-27 23:25:00|2554.72|2553.22|2554.73|2553.23|2554.85|2553.35|2553.8|2552.3|0
1724801400000|2024-08-27 23:30:00|2554.68|2553.18|2555.21|2553.71|2555.3|2553.8|2554.42|2552.92|0
1724801700000|2024-08-27 23:35:00|2555.22|2553.72|2554.99|2553.49|2555.35|2553.85|2554.99|2553.49|0
1724802000000|2024-08-27 23:40:00|2555.04|2553.54|2555.13|2553.63|2555.35|2553.85|2554.99|2553.49|0
1724802300000|2024-08-27 23:45:00|2555.21|2553.71|2555.3|2553.8|2555.3|2553.8|2555.04|2553.54|0
1724802600000|2024-08-27 23:50:00|2555.35|2553.85|2555.57|2554.07|2555.66|2554.16|2555.35|2553.85|0
1724802900000|2024-08-27 23:55:00|2555.66|2554.16|2555.35|2553.85|2555.75|2554.25|2555.21|2553.71|0
1724803200000|2024-08-28 00:00:00|2555.44|2553.94|2555.41|2553.91|2555.58|2554.08|2554.92|2553.42|0
1724803500000|2024-08-28 00:05:00|2555.45|2553.95|2555.36|2553.86|2555.45|2553.95|2555.14|2553.64|0
1724803800000|2024-08-28 00:10:00|2555.41|2553.91|2557|2555.5|2557.05|2555.55|2555.36|2553.86|0
1724804100000|2024-08-28 00:15:00|2556.96|2555.46|2555.18|2553.68|2557.17|2555.67|2554.75|2553.25|0
1724804400000|2024-08-28 00:20:00|2555.17|2553.67|2554.32|2552.82|2555.17|2553.67|2553.88|2552.38|0
1724804700000|2024-08-28 00:25:00|2554.75|2553.25|2555.6|2554.1|2555.6|2554.1|2554.74|2553.24|0
1724805000000|2024-08-28 00:30:00|2555.61|2554.11|2556.04|2554.54|2556.04|2554.54|2555.6|2554.1|0
1724805300000|2024-08-28 00:35:00|2556.05|2554.55|2556.48|2554.98|2556.91|2555.41|2556.04|2554.54|0
1724805600000|2024-08-28 00:40:00|2556.47|2554.97|2556.47|2554.97|2556.47|2554.97|2555.6|2554.1|0
1724805900000|2024-08-28 00:45:00|2556.46|2554.96|2556.91|2555.41|2556.91|2555.41|2556.03|2554.53|0
1724806200000|2024-08-28 00:50:00|2556.69|2555.19|2556.48|2554.98|2556.69|2555.19|2556.48|2554.98|0
1724806500000|2024-08-28 00:55:00|2556.47|2554.97|2556.48|2554.98|2556.48|2554.98|2556.04|2554.54|0
1724806800000|2024-08-28 01:00:00|2556.91|2555.41|2556.48|2554.98|2556.91|2555.41|2556.05|2554.55|0
1724807100000|2024-08-28 01:05:00|2556.05|2554.55|2556.91|2555.41|2557.36|2555.86|2556.05|2554.55|0
1724807400000|2024-08-28 01:10:00|2556.92|2555.42|2556.91|2555.41|2557.35|2555.85|2556.48|2554.98|0
1724807700000|2024-08-28 01:15:00|2556.48|2554.98|2556.92|2555.42|2557.36|2555.86|2556.48|2554.98|0
1724808000000|2024-08-28 01:20:00|2557.35|2555.85|2557.35|2555.85|2557.35|2555.85|2557.34|2555.84|0
1724808300000|2024-08-28 01:25:00|2557.34|2555.84|2556.91|2555.41|2557.34|2555.84|2556.47|2554.97|0
1724808600000|2024-08-28 01:30:00|2556.48|2554.98|2556.04|2554.54|2556.91|2555.41|2556.03|2554.53|0
1724808900000|2024-08-28 01:35:00|2556.03|2554.53|2555.6|2554.1|2556.04|2554.54|2555.17|2553.67|0
1724809200000|2024-08-28 01:40:00|2555.61|2554.11|2556.92|2555.42|2556.92|2555.42|2555.6|2554.1|0
1724809500000|2024-08-28 01:45:00|2556.91|2555.41|2556.91|2555.41|2556.92|2555.42|2556.91|2555.41|0
1724809800000|2024-08-28 01:50:00|2556.48|2554.98|2557.34|2555.84|2557.35|2555.85|2556.48|2554.98|0
1724810100000|2024-08-28 01:55:00|2556.91|2555.41|2557.35|2555.85|2557.36|2555.86|2556.91|2555.41|0
1724810400000|2024-08-28 02:00:00|2556.92|2555.42|2557.34|2555.84|2557.35|2555.85|2556.91|2555.41|0
1724810700000|2024-08-28 02:05:00|2556.91|2555.41|2557.35|2555.85|2557.35|2555.85|2556.9|2555.4|0
1724811000000|2024-08-28 02:10:00|2557.36|2555.86|2558.23|2556.73|2558.24|2556.74|2557.36|2555.86|0
1724811300000|2024-08-28 02:15:00|2558.24|2556.74|2558.24|2556.74|2558.68|2557.18|2558.23|2556.73|0
1724811600000|2024-08-28 02:20:00|2558.25|2556.75|2558.24|2556.74|2558.68|2557.18|2558.23|2556.73|0
1724811900000|2024-08-28 02:25:00|2558.23|2556.73|2558.23|2556.73|2558.66|2557.16|2558.23|2556.73|0
1724812200000|2024-08-28 02:30:00|2558.22|2556.72|2557.8|2556.3|2558.23|2556.73|2557.79|2556.29|0
1724812500000|2024-08-28 02:35:00|2557.79|2556.29|2558.23|2556.73|2558.23|2556.73|2557.79|2556.29|0
1724812800000|2024-08-28 02:40:00|2558.66|2557.16|2558.66|2557.16|2558.67|2557.17|2558.66|2557.16|0
1724813100000|2024-08-28 02:45:00|2558.67|2557.17|2558.66|2557.16|2558.67|2557.17|2558.66|2557.16|0
1724813400000|2024-08-28 02:50:00|2558.67|2557.17|2558.67|2557.17|2558.67|2557.17|2558.66|2557.16|0
1724813700000|2024-08-28 02:55:00|2558.66|2557.16|2558.67|2557.17|2559.1|2557.6|2558.66|2557.16|0
1724814000000|2024-08-28 03:00:00|2558.66|2557.16|2558.67|2557.17|2559.1|2557.6|2558.23|2556.73|0
1724814600000|2024-08-28 03:10:00|2558.66|2557.16|2558.66|2557.16|2558.66|2557.16|2558.66|2557.16|0
1724814900000|2024-08-28 03:15:00|2558.67|2557.17|2558.66|2557.16|2558.67|2557.17|2558.66|2557.16|0
1724815200000|2024-08-28 03:20:00|2558.67|2557.17|2558.67|2557.17|2558.67|2557.17|2558.67|2557.17|0
1724815500000|2024-08-28 03:25:00|2558.66|2557.16|2558.66|2557.16|2558.67|2557.17|2558.23|2556.73|0
1724815800000|2024-08-28 03:30:00|2558.23|2556.73|2558.66|2557.16|2558.66|2557.16|2558.22|2556.72|0
1724816400000|2024-08-28 03:40:00|2558.23|2556.73|2558.66|2557.16|2558.66|2557.16|2558.23|2556.73|0
1724816700000|2024-08-28 03:45:00|2558.67|2557.17|2559.1|2557.6|2559.1|2557.6|2558.66|2557.16|0
1724817000000|2024-08-28 03:50:00|2558.67|2557.17|2558.66|2557.16|2559.1|2557.6|2558.66|2557.16|0
1724817300000|2024-08-28 03:55:00|2558.67|2557.17|2558.67|2557.17|2558.67|2557.17|2558.66|2557.16|0
1724817900000|2024-08-28 04:05:00|2558.89|2557.39|2558.67|2557.17|2558.89|2557.39|2558.67|2557.17|0
1724818200000|2024-08-28 04:10:00|2559.1|2557.6|2558.89|2557.39|2559.1|2557.6|2558.67|2557.17|0
1724818500000|2024-08-28 04:15:00|2558.88|2557.38|2559.11|2557.61|2559.11|2557.61|2558.67|2557.17|0
1724819100000|2024-08-28 04:25:00|2559.12|2557.62|2559.98|2558.48|2559.98|2558.48|2559.11|2557.61|0
1724819700000|2024-08-28 04:35:00|2559.55|2558.05|2559.55|2558.05|2559.55|2558.05|2559.55|2558.05|0
1724820000000|2024-08-28 04:40:00|2559.98|2558.48|2559.98|2558.48|2559.98|2558.48|2559.98|2558.48|0
1724820300000|2024-08-28 04:45:00|2559.97|2558.47|2559.98|2558.48|2559.98|2558.48|2559.55|2558.05|0
1724820600000|2024-08-28 04:50:00|2559.97|2558.47|2559.55|2558.05|2559.98|2558.48|2559.55|2558.05|0
1724821200000|2024-08-28 05:00:00|2559.54|2558.04|2559.56|2558.06|2560|2558.5|2559.33|2557.83|0
1724821500000|2024-08-28 05:05:00|2559.55|2558.05|2559.55|2558.05|2559.56|2558.06|2559.12|2557.62|0
1724821800000|2024-08-28 05:10:00|2559.12|2557.62|2559.12|2557.62|2559.13|2557.63|2559.12|2557.62|0
1724822100000|2024-08-28 05:15:00|2559.13|2557.63|2559.99|2558.49|2559.99|2558.49|2559.12|2557.62|0
1724822400000|2024-08-28 05:20:00|2560.42|2558.92|2560.41|2558.91|2560.42|2558.92|2559.55|2558.05|0
1724822700000|2024-08-28 05:25:00|2560.42|2558.92|2560.42|2558.92|2560.85|2559.35|2559.99|2558.49|0
1724823000000|2024-08-28 05:30:00|2560.64|2559.14|2560.42|2558.92|2560.85|2559.35|2559.55|2558.05|0
1724823300000|2024-08-28 05:35:00|2560.41|2558.91|2560.42|2558.92|2560.42|2558.92|2559.56|2558.06|0
1724823600000|2024-08-28 05:40:00|2559.99|2558.49|2560.42|2558.92|2560.43|2558.93|2559.55|2558.05|0
1724823900000|2024-08-28 05:45:00|2560.41|2558.91|2560.41|2558.91|2560.85|2559.35|2560.41|2558.91|0
1724824200000|2024-08-28 05:50:00|2559.98|2558.48|2560.85|2559.35|2561.28|2559.78|2559.98|2558.48|0
1724824500000|2024-08-28 05:55:00|2560.42|2558.92|2560.85|2559.35|2560.86|2559.36|2560.42|2558.92|0
1724824800000|2024-08-28 06:00:00|2560.43|2558.93|2561.28|2559.78|2562.14|2560.64|2559.99|2558.49|0
1724825100000|2024-08-28 06:05:00|2561.71|2560.21|2562.58|2561.08|2562.58|2561.08|2561.71|2560.21|0
1724825400000|2024-08-28 06:10:00|2562.36|2560.86|2561.71|2560.21|2562.58|2561.08|2561.28|2559.78|0
1724825700000|2024-08-28 06:15:00|2561.5|2560|2561.71|2560.21|2561.71|2560.21|2561.27|2559.77|0
1724826000000|2024-08-28 06:20:00|2561.28|2559.78|2561.72|2560.22|2561.72|2560.22|2560.42|2558.92|0
1724826300000|2024-08-28 06:25:00|2561.29|2559.79|2561.72|2560.22|2561.72|2560.22|2561.29|2559.79|0
1724826600000|2024-08-28 06:30:00|2561.29|2559.79|2561.92|2560.52|2562.92|2561.52|2560.79|2559.39|27
1724826900000|2024-08-28 06:35:00|2561.79|2560.39|2561.92|2560.52|2561.92|2560.52|2561.79|2560.39|0
1724827500000|2024-08-28 06:45:00|2561.79|2560.39|2561.92|2560.52|2561.92|2560.52|2561.79|2560.39|0
1724827800000|2024-08-28 06:50:00|2561.79|2560.39|2561.67|2560.27|2561.79|2560.39|2561.67|2560.27|7
1724828100000|2024-08-28 06:55:00|2561.84|2560.34|2562.26|2560.76|2562.7|2561.2|2561.84|2560.34|0
1724828400000|2024-08-28 07:00:00|2563.11|2561.61|2559.34|2558.84|2563.54|2562.04|2556.84|2556.34|2191
1724828700000|2024-08-28 07:05:00|2559.22|2558.72|2555.97|2555.47|2560.22|2559.72|2555.34|2554.84|1936
1724829000000|2024-08-28 07:10:00|2556.22|2555.72|2556.72|2556.22|2559.22|2558.72|2555.72|2555.22|1185
1724829300000|2024-08-28 07:15:00|2556.47|2555.97|2552.47|2551.97|2557.47|2556.97|2552.47|2551.97|1176
1724829600000|2024-08-28 07:20:00|2552.59|2552.09|2554.47|2553.97|2554.59|2554.09|2550.97|2550.47|1343
1724829900000|2024-08-28 07:25:00|2554.22|2553.72|2553.72|2553.22|2554.84|2554.34|2552.72|2552.22|819
1724830200000|2024-08-28 07:30:00|2553.47|2552.97|2554.22|2553.72|2555.59|2555.09|2553.22|2552.72|1105
1724830500000|2024-08-28 07:35:00|2554.34|2553.84|2554.72|2554.22|2555.34|2554.84|2553.34|2552.84|752
1724830800000|2024-08-28 07:40:00|2554.97|2554.47|2555.97|2555.47|2556.97|2556.47|2554.72|2554.22|940
1724831100000|2024-08-28 07:45:00|2556.22|2555.72|2556.47|2555.97|2556.72|2556.22|2555.34|2554.84|443
1724831400000|2024-08-28 07:50:00|2556.72|2556.22|2555.47|2554.97|2557.22|2556.72|2554.97|2554.47|449
1724831700000|2024-08-28 07:55:00|2555.72|2555.22|2555.84|2555.34|2556.72|2556.22|2554.97|2554.47|345
1724832000000|2024-08-28 08:00:00|2555.72|2555.22|2555.47|2554.97|2556.97|2556.47|2554.72|2554.22|469
1724832300000|2024-08-28 08:05:00|2555.72|2555.22|2556.22|2555.72|2556.72|2556.22|2555.72|2555.22|416
1724832600000|2024-08-28 08:10:00|2556.34|2555.84|2557.72|2557.22|2558.22|2557.72|2555.22|2554.72|584
1724832900000|2024-08-28 08:15:00|2557.97|2557.47|2559.72|2559.22|2559.97|2559.47|2557.47|2556.97|657
1724833200000|2024-08-28 08:20:00|2559.97|2559.47|2560.22|2559.72|2560.72|2560.22|2559.47|2558.97|398
1724833500000|2024-08-28 08:25:00|2560.47|2559.97|2560.47|2559.97|2560.97|2560.47|2559.22|2558.72|570
1724833800000|2024-08-28 08:30:00|2560.72|2560.22|2562.47|2561.97|2562.97|2562.47|2560.72|2560.22|607
1724834100000|2024-08-28 08:35:00|2562.72|2562.22|2562.72|2562.22|2563.22|2562.72|2562.47|2561.97|508
1724834400000|2024-08-28 08:40:00|2562.97|2562.47|2562.22|2561.72|2562.97|2562.47|2561.59|2561.09|638
1724834700000|2024-08-28 08:45:00|2561.97|2561.47|2561.72|2561.22|2562.97|2562.47|2561.47|2560.97|359
1724835000000|2024-08-28 08:50:00|2561.84|2561.34|2563.72|2563.22|2563.84|2563.34|2560.97|2560.47|439
1724835300000|2024-08-28 08:55:00|2563.97|2563.47|2562.72|2562.22|2563.97|2563.47|2562.34|2561.84|661
1724835600000|2024-08-28 09:00:00|2562.84|2562.34|2562.97|2562.47|2563.47|2562.97|2562.72|2562.22|492
1724835900000|2024-08-28 09:05:00|2563.09|2562.59|2562.47|2561.97|2563.22|2562.72|2562.22|2561.72|345
1724836200000|2024-08-28 09:10:00|2562.22|2561.72|2561.22|2560.72|2562.22|2561.72|2560.97|2560.47|362
1724836500000|2024-08-28 09:15:00|2561.34|2560.84|2561.84|2561.34|2561.84|2561.34|2561.22|2560.72|402
1724836800000|2024-08-28 09:20:00|2561.72|2561.22|2562.97|2562.47|2563.72|2563.22|2561.72|2561.22|240
1724837100000|2024-08-28 09:25:00|2562.72|2562.22|2564.72|2564.22|2564.72|2564.22|2562.72|2562.22|214
1724837400000|2024-08-28 09:30:00|2564.97|2564.47|2565.47|2564.97|2565.47|2564.97|2563.97|2563.47|246
1724837700000|2024-08-28 09:35:00|2565.22|2564.72|2565.72|2565.22|2566.22|2565.72|2565.22|2564.72|272
1724838000000|2024-08-28 09:40:00|2565.47|2564.97|2565.72|2565.22|2565.97|2565.47|2564.97|2564.47|254
1724838300000|2024-08-28 09:45:00|2565.97|2565.47|2566.47|2565.97|2566.97|2566.47|2565.97|2565.47|244
1724838600000|2024-08-28 09:50:00|2566.72|2566.22|2567.47|2566.97|2567.97|2567.47|2566.72|2566.22|242
1724838900000|2024-08-28 09:55:00|2567.72|2567.22|2567.97|2567.47|2568.22|2567.72|2567.47|2566.97|253
1724839200000|2024-08-28 10:00:00|2568.09|2567.59|2567.47|2566.97|2568.34|2567.84|2566.97|2566.47|355
1724839500000|2024-08-28 10:05:00|2567.34|2566.84|2567.47|2566.97|2567.47|2566.97|2566.72|2566.22|260
1724839800000|2024-08-28 10:10:00|2567.59|2567.09|2569.72|2569.22|2569.72|2569.22|2567.59|2567.09|361
1724840100000|2024-08-28 10:15:00|2569.47|2568.97|2568.72|2568.22|2569.47|2568.97|2568.22|2567.72|334
1724840400000|2024-08-28 10:20:00|2568.59|2568.09|2569.47|2568.97|2569.97|2569.47|2568.47|2567.97|389
1724840700000|2024-08-28 10:25:00|2569.59|2569.09|2569.22|2568.72|2570.22|2569.72|2568.84|2568.34|252
1724841000000|2024-08-28 10:30:00|2569.47|2568.97|2569.22|2568.72|2569.47|2568.97|2568.72|2568.22|180
1724841300000|2024-08-28 10:35:00|2568.97|2568.47|2569.72|2569.22|2569.97|2569.47|2568.72|2568.22|182
1724841600000|2024-08-28 10:40:00|2569.84|2569.34|2570.22|2569.72|2570.22|2569.72|2569.72|2569.22|187
1724841900000|2024-08-28 10:45:00|2570.72|2570.22|2570.72|2570.22|2570.97|2570.47|2570.22|2569.72|260
1724842200000|2024-08-28 10:50:00|2570.59|2570.09|2570.97|2570.47|2570.97|2570.47|2570.09|2569.59|262
1724842500000|2024-08-28 10:55:00|2570.84|2570.34|2571.22|2570.72|2571.47|2570.97|2570.22|2569.72|251
1724842800000|2024-08-28 11:00:00|2571.72|2571.22|2571.72|2571.22|2572.47|2571.97|2571.22|2570.72|357
1724843100000|2024-08-28 11:05:00|2571.84|2571.34|2572.22|2571.72|2572.47|2571.97|2571.47|2570.97|229
1724843400000|2024-08-28 11:10:00|2572.47|2571.97|2572.47|2571.97|2572.97|2572.47|2572.22|2571.72|271
1724843700000|2024-08-28 11:15:00|2572.22|2571.72|2571.97|2571.47|2572.97|2572.47|2571.72|2571.22|259
1724844000000|2024-08-28 11:20:00|2571.72|2571.22|2572.22|2571.72|2572.72|2572.22|2571.72|2571.22|163
1724844300000|2024-08-28 11:25:00|2572.09|2571.59|2571.72|2571.22|2572.09|2571.59|2571.34|2570.84|322
1724844600000|2024-08-28 11:30:00|2571.97|2571.47|2571.22|2570.72|2572.59|2572.09|2571.22|2570.72|329
1724844900000|2024-08-28 11:35:00|2571.34|2570.84|2571.97|2571.47|2572.47|2571.97|2571.09|2570.59|302
1724845200000|2024-08-28 11:40:00|2572.26|2571.76|2570.76|2570.26|2572.26|2571.76|2570.26|2569.76|278
1724845500000|2024-08-28 11:45:00|2571.01|2570.51|2569.51|2569.01|2571.01|2570.51|2569.26|2568.76|387
1724845800000|2024-08-28 11:50:00|2569.76|2569.26|2568.63|2568.13|2569.76|2569.26|2568.38|2567.88|429
1724846100000|2024-08-28 11:55:00|2568.76|2568.26|2568.76|2568.26|2569.01|2568.51|2568.51|2568.01|407
1724846400000|2024-08-28 12:00:00|2568.63|2568.13|2568.63|2568.13|2569.01|2568.51|2568.26|2567.76|504
1724846700000|2024-08-28 12:05:00|2568.76|2568.26|2567.76|2567.26|2569.01|2568.51|2567.76|2567.26|344
1724847000000|2024-08-28 12:10:00|2567.51|2567.01|2565.76|2565.26|2567.51|2567.01|2565.51|2565.01|478
1724847300000|2024-08-28 12:15:00|2566.01|2565.51|2567.51|2567.01|2567.76|2567.26|2566.01|2565.51|330
1724847600000|2024-08-28 12:20:00|2567.63|2567.13|2567.51|2567.01|2568.51|2568.01|2567.51|2567.01|302
1724847900000|2024-08-28 12:25:00|2567.63|2567.13|2567.51|2567.01|2568.51|2568.01|2567.26|2566.76|336
1724848200000|2024-08-28 12:30:00|2567.76|2567.26|2566.51|2566.01|2567.76|2567.26|2565.76|2565.26|356
1724848500000|2024-08-28 12:35:00|2566.38|2565.88|2565.01|2564.51|2566.51|2566.01|2564.88|2564.38|453
1724848800000|2024-08-28 12:40:00|2564.88|2564.38|2566.01|2565.51|2566.26|2565.76|2564.76|2564.26|303
1724849100000|2024-08-28 12:45:00|2565.88|2565.38|2565.01|2564.51|2566.01|2565.51|2564.76|2564.26|365
1724849400000|2024-08-28 12:50:00|2564.76|2564.26|2566.26|2565.76|2566.26|2565.76|2564.51|2564.01|265
1724849700000|2024-08-28 12:55:00|2566.38|2565.88|2566.26|2565.76|2566.88|2566.38|2566.13|2565.63|221
1724850000000|2024-08-28 13:00:00|2566.01|2565.51|2566.01|2565.51|2566.88|2566.38|2566.01|2565.51|189
1724850300000|2024-08-28 13:05:00|2565.88|2565.38|2565.76|2565.26|2566.01|2565.51|2564.76|2564.26|277
1724850600000|2024-08-28 13:10:00|2566.01|2565.51|2564.01|2563.51|2566.51|2566.01|2564.01|2563.51|326
1724850900000|2024-08-28 13:15:00|2564.26|2563.76|2563.76|2563.26|2564.63|2564.13|2563.51|2563.01|265
1724851200000|2024-08-28 13:20:00|2564.01|2563.51|2563.26|2562.76|2564.26|2563.76|2563.01|2562.51|378
1724851500000|2024-08-28 13:25:00|2563.13|2562.63|2563.01|2562.51|2563.38|2562.88|2562.76|2562.26|319
1724851800000|2024-08-28 13:30:00|2563.13|2562.63|2563.51|2563.01|2564.51|2564.01|2563.01|2562.51|399
1724852100000|2024-08-28 13:35:00|2563.76|2563.26|2564.76|2564.26|2565.76|2565.26|2563.26|2562.76|355
1724852400000|2024-08-28 13:40:00|2564.88|2564.38|2566.51|2566.01|2567.76|2567.26|2564.76|2564.26|488
1724852700000|2024-08-28 13:45:00|2566.76|2566.26|2567.51|2567.01|2567.76|2567.26|2566.01|2565.51|362
1724853000000|2024-08-28 13:50:00|2567.63|2567.13|2570.26|2569.76|2570.51|2570.01|2567.51|2567.01|495
1724853300000|2024-08-28 13:55:00|2570.01|2569.51|2570.26|2569.76|2571.01|2570.51|2569.76|2569.26|504
1724853600000|2024-08-28 14:00:00|2570.01|2569.51|2569.01|2568.51|2570.26|2569.76|2568.76|2568.26|610
1724853900000|2024-08-28 14:05:00|2568.76|2568.26|2570.51|2570.01|2570.76|2570.26|2568.01|2567.51|516
1724854200000|2024-08-28 14:10:00|2570.76|2570.26|2570.51|2570.01|2571.26|2570.76|2570.13|2569.63|402
1724854500000|2024-08-28 14:15:00|2570.26|2569.76|2570.51|2570.01|2572.01|2571.51|2570.01|2569.51|538
1724854800000|2024-08-28 14:20:00|2570.63|2570.13|2570.38|2569.88|2571.26|2570.76|2569.01|2568.51|686
1724855100000|2024-08-28 14:25:00|2570.26|2569.76|2569.76|2569.26|2570.51|2570.01|2569.26|2568.76|339
1724855400000|2024-08-28 14:30:00|2569.51|2569.01|2569.01|2568.51|2570.51|2570.01|2569.01|2568.51|432
1724855700000|2024-08-28 14:35:00|2569.13|2568.63|2570.01|2569.51|2570.63|2570.13|2569.01|2568.51|420
1724856000000|2024-08-28 14:40:00|2570.13|2569.63|2569.38|2568.88|2570.26|2569.76|2569.01|2568.51|566
1724856300000|2024-08-28 14:45:00|2569.51|2569.01|2565.88|2565.38|2569.51|2569.01|2565.26|2564.76|829
1724856600000|2024-08-28 14:50:00|2565.76|2565.26|2566.51|2566.01|2567.51|2567.01|2565.51|2565.01|835
1724856900000|2024-08-28 14:55:00|2566.76|2566.26|2566.51|2566.01|2567.51|2567.01|2566.01|2565.51|605
1724857200000|2024-08-28 15:00:00|2566.26|2565.76|2565.13|2564.63|2566.26|2565.76|2564.76|2564.26|545
1724857500000|2024-08-28 15:05:00|2565.01|2564.51|2565.51|2565.01|2566.51|2566.01|2565.01|2564.51|457
1724857800000|2024-08-28 15:10:00|2565.63|2565.13|2563.51|2563.01|2566.01|2565.51|2561.76|2561.26|901
1724858100000|2024-08-28 15:15:00|2563.76|2563.26|2561.51|2561.01|2563.76|2563.26|2561.26|2560.76|585
1724858400000|2024-08-28 15:20:00|2561.63|2561.13|2562.26|2560.76|2562.51|2562.01|2561.51|2560.76|848
1724858700000|2024-08-28 15:25:00|2562.27|2560.77|2563.16|2561.66|2563.58|2562.08|2562.26|2560.76|515
1724859000000|2024-08-28 15:30:00|2563.15|2561.65|2563.08|2561.68|2563.58|2562.18|2562.83|2561.43|275
1724859300000|2024-08-28 15:35:00|2562.96|2561.56|2563.21|2561.81|2563.46|2562.06|2562.83|2561.43|130
1724859600000|2024-08-28 15:40:00|2562.96|2561.56|2561.96|2560.56|2562.96|2561.56|2561.96|2560.56|30
1724859900000|2024-08-28 15:45:00|2562.21|2560.81|2562.21|2560.81|2562.46|2561.06|2561.96|2560.56|29
1724860200000|2024-08-28 15:50:00|2562.33|2560.93|2563.21|2561.81|2563.21|2561.81|2562.33|2560.93|49
1724860500000|2024-08-28 15:55:00|2563.33|2561.93|2563.25|2561.75|2563.33|2561.93|2563.08|2561.68|9
1724860800000|2024-08-28 16:00:00|2563.24|2561.74|2563.64|2562.14|2563.7|2562.2|2562.8|2561.3|0
1724861100000|2024-08-28 16:05:00|2563.65|2562.15|2562.77|2561.27|2563.65|2562.15|2562.32|2560.82|0
1724861400000|2024-08-28 16:10:00|2562.76|2561.26|2563.2|2561.7|2563.63|2562.13|2562.31|2560.81|0
1724861700000|2024-08-28 16:15:00|2563.19|2561.69|2562.31|2560.81|2563.2|2561.7|2561.41|2559.91|0
1724862000000|2024-08-28 16:20:00|2562.32|2560.82|2560.6|2559.1|2562.32|2560.82|2560.14|2558.64|0
1724862300000|2024-08-28 16:25:00|2560.59|2559.09|2561.48|2559.98|2561.49|2559.99|2560.59|2559.09|0
1724862600000|2024-08-28 16:30:00|2561.47|2559.97|2562.37|2560.87|2562.82|2561.32|2560.61|2559.11|0
1724862900000|2024-08-28 16:35:00|2562.36|2560.86|2562.81|2561.31|2563.25|2561.75|2562.36|2560.86|0
1724863200000|2024-08-28 16:40:00|2562.8|2561.3|2563.68|2562.18|2563.69|2562.19|2562.8|2561.3|0
1724863500000|2024-08-28 16:45:00|2563.25|2561.75|2563.67|2562.17|2563.68|2562.18|2562.81|2561.31|0
1724863800000|2024-08-28 16:50:00|2563.46|2561.96|2564.16|2562.66|2564.59|2563.09|2563.24|2561.74|0
1724864100000|2024-08-28 16:55:00|2564.37|2562.87|2564.6|2563.1|2565.03|2563.53|2564.16|2562.66|0
1724864400000|2024-08-28 17:00:00|2564.59|2563.09|2564.6|2563.1|2565.48|2563.98|2564.15|2562.65|0
1724864700000|2024-08-28 17:05:00|2564.61|2563.11|2565.03|2563.53|2565.04|2563.54|2564.59|2563.09|0
1724865000000|2024-08-28 17:10:00|2564.82|2563.32|2562.81|2561.31|2565.03|2563.53|2562.8|2561.3|0
1724865300000|2024-08-28 17:15:00|2562.82|2561.32|2562.81|2561.31|2563.26|2561.76|2562.38|2560.88|0
1724865600000|2024-08-28 17:20:00|2562.82|2561.32|2561.95|2560.45|2563.26|2561.76|2561.95|2560.45|0
1724865900000|2024-08-28 17:25:00|2561.94|2560.44|2561.98|2560.48|2561.98|2560.48|2561.51|2560.01|0
1724866200000|2024-08-28 17:30:00|2561.55|2560.05|2562.43|2560.93|2562.86|2561.36|2561.54|2560.04|0
1724866500000|2024-08-28 17:35:00|2562.44|2560.94|2561.54|2560.04|2562.87|2561.37|2561.54|2560.04|0
1724866800000|2024-08-28 17:40:00|2561.55|2560.05|2560.23|2558.73|2561.55|2560.05|2560.22|2558.72|0
1724867100000|2024-08-28 17:45:00|2560.24|2558.74|2559.34|2557.84|2560.67|2559.17|2558.9|2557.4|0
1724867400000|2024-08-28 17:50:00|2559.35|2557.85|2558|2556.5|2559.78|2558.28|2557.56|2556.06|0
1724867700000|2024-08-28 17:55:00|2557.57|2556.07|2554.48|2552.98|2558|2556.5|2554.47|2552.97|0
1724868000000|2024-08-28 18:00:00|2554.49|2552.99|2554.55|2553.05|2555|2553.5|2553.58|2552.08|0
1724868300000|2024-08-28 18:05:00|2554.56|2553.06|2556.68|2555.18|2556.69|2555.19|2554.55|2553.05|0
1724868600000|2024-08-28 18:10:00|2556.69|2555.19|2556.23|2554.73|2556.9|2555.4|2555.8|2554.3|0
1724868900000|2024-08-28 18:15:00|2556.24|2554.74|2556.66|2555.16|2556.67|2555.17|2555.79|2554.29|0
1724869200000|2024-08-28 18:20:00|2556.65|2555.15|2556.66|2555.16|2557.54|2556.04|2556.65|2555.15|0
1724869500000|2024-08-28 18:25:00|2556.65|2555.15|2555.79|2554.29|2556.67|2555.17|2555.34|2553.84|0
1724869800000|2024-08-28 18:30:00|2556.22|2554.72|2555.79|2554.29|2556.23|2554.73|2555.35|2553.85|0
1724870100000|2024-08-28 18:35:00|2555.8|2554.3|2556.66|2555.16|2556.67|2555.17|2555.35|2553.85|0
1724870400000|2024-08-28 18:40:00|2556.67|2555.17|2556.22|2554.72|2557.11|2555.61|2555.78|2554.28|0
1724870700000|2024-08-28 18:45:00|2556.23|2554.73|2556.22|2554.72|2556.66|2555.16|2555.77|2554.27|0
1724871000000|2024-08-28 18:50:00|2556.21|2554.71|2559.77|2558.27|2560.21|2558.71|2556.21|2554.71|0
1724871300000|2024-08-28 18:55:00|2559.98|2558.48|2562.43|2560.93|2562.65|2561.15|2559.76|2558.26|0
1724871600000|2024-08-28 19:00:00|2562.42|2560.92|2564.19|2562.69|2564.21|2562.71|2562|2560.5|0
1724871900000|2024-08-28 19:05:00|2563.76|2562.26|2562.39|2560.89|2563.76|2562.26|2561.94|2560.44|0
1724872200000|2024-08-28 19:10:00|2562.4|2560.9|2561.52|2560.02|2562.84|2561.34|2561.06|2559.56|0
1724872500000|2024-08-28 19:15:00|2561.53|2560.03|2562.41|2560.91|2562.84|2561.34|2561.52|2560.02|0
1724872800000|2024-08-28 19:20:00|2562.42|2560.92|2562.42|2560.92|2563.3|2561.8|2561.97|2560.47|0
1724873100000|2024-08-28 19:25:00|2562.43|2560.93|2563.76|2562.26|2563.77|2562.27|2562.43|2560.93|0
1724873400000|2024-08-28 19:30:00|2563.33|2561.83|2563.32|2561.82|2564.21|2562.71|2562.88|2561.38|0
1724873700000|2024-08-28 19:35:00|2563.31|2561.81|2562.87|2561.37|2563.33|2561.83|2562.43|2560.93|0
1724874000000|2024-08-28 19:40:00|2562.86|2561.36|2563.33|2561.83|2563.76|2562.26|2562.44|2560.94|0
1724874300000|2024-08-28 19:45:00|2563.34|2561.84|2563.33|2561.83|2564.23|2562.73|2562.88|2561.38|0
1724874600000|2024-08-28 19:50:00|2563.34|2561.84|2562.94|2561.44|2564.26|2562.76|2562.48|2560.98|0
1724874900000|2024-08-28 19:55:00|2562.93|2561.43|2562.66|2561.16|2563.37|2561.87|2562.43|2560.93|0
1724875200000|2024-08-28 20:00:00|2562.67|2561.17|2561.73|2560.23|2563.2|2561.7|2560.21|2558.71|0
1724875500000|2024-08-28 20:05:00|2561.72|2560.22|2561.19|2559.69|2562.04|2560.54|2561.15|2559.65|0
1724875800000|2024-08-28 20:10:00|2561.2|2559.7|2561.73|2560.23|2561.95|2560.45|2560.93|2559.43|0
1724876100000|2024-08-28 20:15:00|2561.82|2560.32|2563.29|2561.79|2563.29|2561.79|2561.55|2560.05|0
1724876400000|2024-08-28 20:20:00|2563.28|2561.78|2556.36|2554.86|2563.82|2562.32|2556.11|2554.61|0
1724876700000|2024-08-28 20:25:00|2556.27|2554.77|2558.62|2557.12|2561.93|2560.43|2554.62|2553.12|0
1724877000000|2024-08-28 20:30:00|2558.61|2557.11|2560.13|2558.63|2560.44|2558.94|2557.28|2555.78|0
1724877300000|2024-08-28 20:35:00|2560.08|2558.58|2561.38|2559.88|2561.47|2559.97|2558.97|2557.47|0
1724877600000|2024-08-28 20:40:00|2561.39|2559.89|2560.14|2558.64|2562.5|2561|2559.33|2557.83|0
1724877900000|2024-08-28 20:45:00|2560.18|2558.68|2558.71|2557.21|2560.36|2558.86|2558.58|2557.08|0
1724878200000|2024-08-28 20:50:00|2558.67|2557.17|2558.4|2556.9|2559.38|2557.88|2558.31|2556.81|0
1724878500000|2024-08-28 20:55:00|2558.35|2556.85|2559.24|2557.74|2559.65|2558.15|2558.22|2556.72|0
1724878800000|2024-08-28 21:00:00|2559.25|2557.75|2559.29|2557.79|2559.65|2558.15|2559.2|2557.7|0
1724879100000|2024-08-28 21:05:00|2559.33|2557.83|2558.76|2557.26|2559.33|2557.83|2558.31|2556.81|0
1724879400000|2024-08-28 21:10:00|2558.8|2557.3|2558.18|2556.68|2558.84|2557.34|2557.95|2556.45|0
1724879700000|2024-08-28 21:15:00|2558.22|2556.72|2557.86|2556.36|2558.26|2556.76|2557.69|2556.19|0
1724880000000|2024-08-28 21:20:00|2557.91|2556.41|2558.22|2556.72|2558.26|2556.76|2557.86|2556.36|0
1724880300000|2024-08-28 21:25:00|2558.26|2556.76|2557.86|2556.36|2558.4|2556.9|2557.82|2556.32|0
1724880600000|2024-08-28 21:30:00|2557.82|2556.32|2558.18|2556.68|2558.31|2556.81|2557.82|2556.32|0
1724880900000|2024-08-28 21:35:00|2558.31|2556.81|2558.09|2556.59|2558.31|2556.81|2558.09|2556.59|0
1724881200000|2024-08-28 21:40:00|2558.04|2556.54|2557.64|2556.14|2558.04|2556.54|2557.64|2556.14|0
1724881500000|2024-08-28 21:45:00|2557.69|2556.19|2558.1|2556.6|2558.37|2556.87|2557.6|2556.1|0
1724881800000|2024-08-28 21:50:00|2558.05|2556.55|2557.74|2556.24|2558.05|2556.55|2557.61|2556.11|0
1724882100000|2024-08-28 21:55:00|2557.7|2556.2|2556.42|2554.92|2557.7|2556.2|2556.42|2554.92|0
1724882400000|2024-08-28 22:00:00|2556.43|2554.93|2557.11|2555.61|2557.2|2555.7|2555.17|2553.67|0
1724882700000|2024-08-28 22:05:00|2557.15|2555.65|2556.13|2554.63|2558.05|2556.55|2556.04|2554.54|0
1724883000000|2024-08-28 22:10:00|2556.17|2554.67|2556.8|2555.3|2556.93|2555.43|2555.28|2553.78|0
1724883300000|2024-08-28 22:15:00|2556.84|2555.34|2556.09|2554.59|2557.2|2555.7|2556|2554.5|0
1724883600000|2024-08-28 22:20:00|2556.07|2554.57|2555.95|2554.45|2556.58|2555.08|2555.55|2554.05|0
1724883900000|2024-08-28 22:25:00|2556|2554.5|2556.4|2554.9|2556.4|2554.9|2555.68|2554.18|0
1724884200000|2024-08-28 22:30:00|2556.35|2554.85|2555.51|2554.01|2556.75|2555.25|2555.37|2553.87|0
1724884500000|2024-08-28 22:35:00|2555.55|2554.05|2555.68|2554.18|2556.22|2554.72|2555.51|2554.01|0
1724884800000|2024-08-28 22:40:00|2555.69|2554.19|2553.2|2551.7|2555.73|2554.23|2552.36|2550.86|0
1724885100000|2024-08-28 22:45:00|2553.16|2551.66|2553.39|2551.89|2553.48|2551.98|2551.51|2550.01|0
1724885400000|2024-08-28 22:50:00|2553.35|2551.85|2554|2552.5|2554.04|2552.54|2553.13|2551.63|0
1724885700000|2024-08-28 22:55:00|2553.96|2552.46|2554.09|2552.59|2554.09|2552.59|2553.51|2552.01|0
1724886000000|2024-08-28 23:00:00|2554.04|2552.54|2553.82|2552.32|2554.27|2552.77|2553.73|2552.23|0
1724886300000|2024-08-28 23:05:00|2553.87|2552.37|2554.61|2553.11|2554.7|2553.2|2553.81|2552.31|0
1724886600000|2024-08-28 23:10:00|2554.53|2553.03|2554.52|2553.02|2554.79|2553.29|2554.44|2552.94|0
1724886900000|2024-08-28 23:15:00|2554.53|2553.03|2554.21|2552.71|2554.61|2553.11|2554.17|2552.67|0
1724887200000|2024-08-28 23:20:00|2554.22|2552.72|2553.63|2552.13|2554.35|2552.85|2553.63|2552.13|0
1724887500000|2024-08-28 23:25:00|2553.64|2552.14|2553.72|2552.22|2554.03|2552.53|2553.45|2551.95|0
1724887800000|2024-08-28 23:30:00|2553.73|2552.23|2554.21|2552.71|2554.26|2552.76|2553.68|2552.18|0
1724888100000|2024-08-28 23:35:00|2554.26|2552.76|2553.99|2552.49|2554.35|2552.85|2553.9|2552.4|0
1724888400000|2024-08-28 23:40:00|2554.03|2552.53|2554.44|2552.94|2554.44|2552.94|2553.9|2552.4|0
1724888700000|2024-08-28 23:45:00|2554.57|2553.07|2554.79|2553.29|2554.79|2553.29|2554.57|2553.07|0
1724889000000|2024-08-28 23:50:00|2554.75|2553.25|2554.57|2553.07|2554.75|2553.25|2554.44|2552.94|0
1724889300000|2024-08-28 23:55:00|2554.53|2553.03|2554.44|2552.94|2554.7|2553.2|2554.39|2552.89|0
1724889600000|2024-08-29 00:00:00|2554.52|2553.02|2556.03|2554.53|2556.82|2555.32|2554.52|2553.02|0
1724889900000|2024-08-29 00:05:00|2555.99|2554.49|2556.42|2554.92|2556.95|2555.45|2555.99|2554.49|0
1724890200000|2024-08-29 00:10:00|2556.46|2554.96|2557.37|2555.87|2558.62|2557.12|2556.46|2554.96|0
1724890500000|2024-08-29 00:15:00|2557.19|2555.69|2557.84|2556.34|2558.71|2557.21|2557.19|2555.69|0
1724890800000|2024-08-29 00:20:00|2558.27|2556.77|2558.28|2556.78|2558.72|2557.22|2557.4|2555.9|0
1724891100000|2024-08-29 00:25:00|2558.29|2556.79|2558.72|2557.22|2558.73|2557.23|2558.28|2556.78|0
1724891400000|2024-08-29 00:30:00|2558.73|2557.23|2558.94|2557.44|2559.16|2557.66|2557.86|2556.36|0
1724891700000|2024-08-29 00:35:00|2558.73|2557.23|2558.72|2557.22|2559.59|2558.09|2558.29|2556.79|0
1724892000000|2024-08-29 00:40:00|2558.73|2557.23|2560.9|2559.4|2560.9|2559.4|2558.73|2557.23|0
1724892300000|2024-08-29 00:45:00|2560.89|2559.39|2559.16|2557.66|2560.9|2559.4|2559.16|2557.66|0
1724892600000|2024-08-29 00:50:00|2559.59|2558.09|2559.16|2557.66|2560.03|2558.53|2559.16|2557.66|0
1724892900000|2024-08-29 00:55:00|2559.17|2557.67|2559.59|2558.09|2560.03|2558.53|2559.16|2557.66|0
1724893200000|2024-08-29 01:00:00|2559.6|2558.1|2560.03|2558.53|2560.03|2558.53|2559.59|2558.09|0
1724893500000|2024-08-29 01:05:00|2560.04|2558.54|2560.03|2558.53|2560.46|2558.96|2560.03|2558.53|0
1724893800000|2024-08-29 01:10:00|2560.02|2558.52|2559.58|2558.08|2560.03|2558.53|2559.15|2557.65|0
1724894100000|2024-08-29 01:15:00|2559.36|2557.86|2559.59|2558.09|2559.6|2558.1|2558.71|2557.21|0
1724894400000|2024-08-29 01:20:00|2559.16|2557.66|2558.72|2557.22|2559.6|2558.1|2558.71|2557.21|0
1724894700000|2024-08-29 01:25:00|2558.71|2557.21|2557.84|2556.34|2558.72|2557.22|2557.84|2556.34|0
1724895000000|2024-08-29 01:30:00|2557.85|2556.35|2557.41|2555.91|2558.27|2556.77|2557.41|2555.91|0
1724895300000|2024-08-29 01:35:00|2557.84|2556.34|2557.87|2556.37|2558.3|2556.8|2557.42|2555.92|0
1724895600000|2024-08-29 01:40:00|2557.86|2556.36|2558.73|2557.23|2558.74|2557.24|2557.43|2555.93|0
1724895900000|2024-08-29 01:45:00|2558.3|2556.8|2558.31|2556.81|2558.74|2557.24|2558.3|2556.8|0
1724896200000|2024-08-29 01:50:00|2558.3|2556.8|2557.87|2556.37|2558.31|2556.81|2557.86|2556.36|0
1724896500000|2024-08-29 01:55:00|2557.65|2556.15|2557.43|2555.93|2557.87|2556.37|2557.43|2555.93|0
1724896800000|2024-08-29 02:00:00|2557|2555.5|2557.86|2556.36|2557.87|2556.37|2557|2555.5|0
1724897100000|2024-08-29 02:05:00|2557.65|2556.15|2557.43|2555.93|2557.87|2556.37|2557.42|2555.92|0
1724897400000|2024-08-29 02:10:00|2557.42|2555.92|2557.43|2555.93|2557.44|2555.94|2556.99|2555.49|0
1724897700000|2024-08-29 02:15:00|2557|2555.5|2556.57|2555.07|2557|2555.5|2556.57|2555.07|0
1724898000000|2024-08-29 02:20:00|2556.78|2555.28|2557.88|2556.38|2557.88|2556.38|2556.78|2555.28|0
1724898300000|2024-08-29 02:25:00|2557.87|2556.37|2557.89|2556.39|2558.32|2556.82|2557.45|2555.95|0
1724898600000|2024-08-29 02:30:00|2558.32|2556.82|2558.32|2556.82|2558.32|2556.82|2557.88|2556.38|0
1724898900000|2024-08-29 02:35:00|2557.89|2556.39|2558.33|2556.83|2558.33|2556.83|2557.89|2556.39|0
1724899200000|2024-08-29 02:40:00|2558.55|2557.05|2558.34|2556.84|2558.99|2557.49|2558.33|2556.83|0
1724899500000|2024-08-29 02:45:00|2558.35|2556.85|2558.78|2557.28|2558.78|2557.28|2558.34|2556.84|0
1724899800000|2024-08-29 02:50:00|2558.79|2557.29|2559.21|2557.71|2559.65|2558.15|2558.79|2557.29|0
1724900100000|2024-08-29 02:55:00|2558.79|2557.29|2558.79|2557.29|2559.22|2557.72|2558.35|2556.85|0
1724900400000|2024-08-29 03:00:00|2559|2557.5|2559.22|2557.72|2559.23|2557.73|2558.79|2557.29|0
1724900700000|2024-08-29 03:05:00|2559.23|2557.73|2558.79|2557.29|2559.23|2557.73|2558.36|2556.86|0
1724901000000|2024-08-29 03:10:00|2558.36|2556.86|2558.79|2557.29|2558.79|2557.29|2558.36|2556.86|0
1724901300000|2024-08-29 03:15:00|2559.22|2557.72|2559.87|2558.37|2560.08|2558.58|2558.79|2557.29|0
1724901600000|2024-08-29 03:20:00|2559.65|2558.15|2560.08|2558.58|2560.08|2558.58|2559.65|2558.15|0
1724901900000|2024-08-29 03:25:00|2560.07|2558.57|2560.08|2558.58|2560.08|2558.58|2560.07|2558.57|0
1724902200000|2024-08-29 03:30:00|2560.07|2558.57|2560.07|2558.57|2560.08|2558.58|2559.64|2558.14|0
1724902500000|2024-08-29 03:35:00|2560.08|2558.58|2560.52|2559.02|2560.52|2559.02|2560.08|2558.58|0
1724902800000|2024-08-29 03:40:00|2560.51|2559.01|2560.07|2558.57|2560.52|2559.02|2560.07|2558.57|0
1724903100000|2024-08-29 03:45:00|2560.08|2558.58|2560.07|2558.57|2560.08|2558.58|2559.64|2558.14|0
1724903400000|2024-08-29 03:50:00|2560.1|2558.6|2560.1|2558.6|2560.11|2558.61|2559.67|2558.17|0
1724903700000|2024-08-29 03:55:00|2560.11|2558.61|2560.54|2559.04|2560.54|2559.04|2560.1|2558.6|0
1724904000000|2024-08-29 04:00:00|2560.55|2559.05|2560.55|2559.05|2560.55|2559.05|2560.54|2559.04|0
1724904300000|2024-08-29 04:05:00|2560.54|2559.04|2560.54|2559.04|2560.55|2559.05|2560.11|2558.61|0
1724904600000|2024-08-29 04:10:00|2560.55|2559.05|2560.55|2559.05|2560.98|2559.48|2560.54|2559.04|0
1724904900000|2024-08-29 04:15:00|2560.56|2559.06|2561.42|2559.92|2561.43|2559.93|2560.56|2559.06|0
1724905200000|2024-08-29 04:20:00|2561.43|2559.93|2561.42|2559.92|2561.64|2560.14|2561.42|2559.92|0
1724905500000|2024-08-29 04:25:00|2561.43|2559.93|2561.43|2559.93|2561.86|2560.36|2561.42|2559.92|0
1724905800000|2024-08-29 04:30:00|2561.42|2559.92|2561|2559.5|2561.43|2559.93|2560.99|2559.49|0
1724906100000|2024-08-29 04:35:00|2560.99|2559.49|2560.56|2559.06|2560.99|2559.49|2560.56|2559.06|0
1724906400000|2024-08-29 04:40:00|2560.55|2559.05|2560.55|2559.05|2560.56|2559.06|2560.12|2558.62|0
1724906700000|2024-08-29 04:45:00|2560.56|2559.06|2560.54|2559.04|2560.56|2559.06|2560.1|2558.6|0
1724907000000|2024-08-29 04:50:00|2560.55|2559.05|2560.55|2559.05|2560.98|2559.48|2560.55|2559.05|0
1724907300000|2024-08-29 04:55:00|2560.98|2559.48|2560.55|2559.05|2560.98|2559.48|2560.11|2558.61|0
1724907600000|2024-08-29 05:00:00|2560.54|2559.04|2560.12|2558.62|2560.54|2559.04|2559.69|2558.19|0
1724907900000|2024-08-29 05:05:00|2559.7|2558.2|2559.69|2558.19|2559.7|2558.2|2559.68|2558.18|0
1724908200000|2024-08-29 05:10:00|2559.26|2557.76|2560.55|2559.05|2560.98|2559.48|2559.26|2557.76|0
1724908500000|2024-08-29 05:15:00|2560.98|2559.48|2559.97|2558.47|2560.99|2559.49|2559.97|2558.47|0
1724908800000|2024-08-29 05:20:00|2559.75|2558.25|2560.37|2558.87|2560.37|2558.87|2559.5|2558|0
1724909100000|2024-08-29 05:25:00|2560.36|2558.86|2559.93|2558.43|2560.37|2558.87|2559.93|2558.43|0
1724909400000|2024-08-29 05:30:00|2560.14|2558.64|2559.04|2557.54|2560.14|2558.64|2559.04|2557.54|0
1724909700000|2024-08-29 05:35:00|2559.47|2557.97|2562.1|2560.6|2562.11|2560.61|2559.47|2557.97|0
1724910000000|2024-08-29 05:40:00|2561.67|2560.17|2560.79|2559.29|2561.88|2560.38|2560.36|2558.86|0
1724910300000|2024-08-29 05:45:00|2560.58|2559.08|2560.8|2559.3|2560.8|2559.3|2560.36|2558.86|0
1724910600000|2024-08-29 05:50:00|2561.02|2559.52|2561.67|2560.17|2561.67|2560.17|2560.8|2559.3|0
1724910900000|2024-08-29 05:55:00|2561.24|2559.74|2561.67|2560.17|2561.67|2560.17|2561.23|2559.73|0
1724911200000|2024-08-29 06:00:00|2561.24|2559.74|2561.24|2559.74|2562.97|2561.47|2561.23|2559.73|0
1724911500000|2024-08-29 06:05:00|2561.25|2559.75|2560.81|2559.31|2561.25|2559.75|2560.37|2558.87|0
1724911800000|2024-08-29 06:10:00|2561.24|2559.74|2560.79|2559.29|2561.67|2560.17|2560.37|2558.87|0
1724912100000|2024-08-29 06:15:00|2560.58|2559.08|2560.8|2559.3|2560.8|2559.3|2560.35|2558.85|0
1724912400000|2024-08-29 06:20:00|2561.23|2559.73|2561.24|2559.74|2561.67|2560.17|2561.22|2559.72|0
1724912700000|2024-08-29 06:25:00|2560.81|2559.31|2560.81|2559.31|2561.68|2560.18|2560.81|2559.31|0
1724913000000|2024-08-29 06:30:00|2561.24|2559.74|2562.09|2560.59|2562.1|2560.6|2561.23|2559.73|2
1724913300000|2024-08-29 06:35:00|2561.67|2560.17|2561.98|2560.58|2563.85|2562.45|2560.6|2559.2|18
1724913600000|2024-08-29 06:40:00|2562.23|2560.83|2563.1|2561.7|2563.35|2561.95|2562.23|2560.83|0
1724913900000|2024-08-29 06:45:00|2563.85|2562.45|2563.35|2561.95|2563.85|2562.45|2562.85|2561.45|5
1724914200000|2024-08-29 06:50:00|2562.98|2561.58|2561.23|2559.83|2562.98|2561.58|2561.23|2559.83|8
1724914500000|2024-08-29 06:55:00|2562.9|2561.4|2564.32|2562.82|2564.6|2563.1|2562.89|2561.39|0
1724914800000|2024-08-29 07:00:00|2564.75|2563.25|2567.9|2567.4|2568.53|2568.03|2561.15|2560.65|1542
1724915100000|2024-08-29 07:05:00|2567.78|2567.28|2569.78|2569.28|2570.28|2569.78|2567.4|2566.9|1123
1724915400000|2024-08-29 07:10:00|2569.65|2569.15|2569.53|2569.03|2570.28|2569.78|2567.15|2566.65|766
1724915700000|2024-08-29 07:15:00|2569.28|2568.78|2570.4|2569.9|2571.53|2571.03|2567.78|2567.28|1015
1724916000000|2024-08-29 07:20:00|2570.53|2570.03|2570.28|2569.78|2571.78|2571.28|2569.78|2569.28|873
1724916300000|2024-08-29 07:25:00|2570.03|2569.53|2567.53|2567.03|2570.65|2570.15|2566.78|2566.28|969
1724916600000|2024-08-29 07:30:00|2567.9|2567.4|2569.78|2569.28|2571.03|2570.53|2567.9|2567.4|783
1724916900000|2024-08-29 07:35:00|2569.53|2569.03|2570.28|2569.78|2571.03|2570.53|2569.28|2568.78|515
1724917200000|2024-08-29 07:40:00|2570.31|2569.81|2572.81|2572.31|2573.06|2572.56|2569.31|2568.81|474
1724917500000|2024-08-29 07:45:00|2572.68|2572.18|2573.56|2573.06|2573.56|2573.06|2571.56|2571.06|755
1724917800000|2024-08-29 07:50:00|2573.43|2572.93|2572.56|2572.06|2573.56|2573.06|2571.06|2570.56|497
1724918100000|2024-08-29 07:55:00|2572.18|2571.68|2571.06|2570.56|2572.56|2572.06|2570.31|2569.81|258
1724918400000|2024-08-29 08:00:00|2570.56|2570.06|2573.06|2572.56|2574.18|2573.68|2570.56|2570.06|947
1724918700000|2024-08-29 08:05:00|2573.56|2573.06|2575.31|2574.81|2576.06|2575.56|2573.31|2572.81|944
1724919000000|2024-08-29 08:10:00|2575.43|2574.93|2577.81|2577.31|2578.56|2578.06|2575.31|2574.81|694
1724919300000|2024-08-29 08:15:00|2577.56|2577.06|2578.06|2577.56|2578.81|2578.31|2577.43|2576.93|546
1724919600000|2024-08-29 08:20:00|2578.18|2577.68|2575.31|2574.81|2578.31|2577.81|2574.93|2574.43|631
1724919900000|2024-08-29 08:25:00|2575.06|2574.56|2575.06|2574.56|2576.43|2575.93|2574.68|2574.18|609
1724920200000|2024-08-29 08:30:00|2574.93|2574.43|2575.56|2575.06|2575.81|2575.31|2574.56|2574.06|261
1724920500000|2024-08-29 08:35:00|2575.43|2574.93|2577.06|2576.56|2577.18|2576.68|2575.31|2574.81|353
1724920800000|2024-08-29 08:40:00|2577.18|2576.68|2578.56|2578.06|2578.68|2578.18|2576.81|2576.31|312
1724921100000|2024-08-29 08:45:00|2578.31|2577.81|2577.31|2576.81|2578.31|2577.81|2576.81|2576.31|298
1724921400000|2024-08-29 08:50:00|2577.56|2577.06|2576.31|2575.81|2578.31|2577.81|2575.81|2575.31|347
1724921700000|2024-08-29 08:55:00|2576.18|2575.68|2576.81|2576.31|2577.31|2576.81|2575.81|2575.31|223
1724922000000|2024-08-29 09:00:00|2577.06|2576.56|2577.31|2576.81|2577.31|2576.81|2576.06|2575.56|270
1724922300000|2024-08-29 09:05:00|2577.43|2576.93|2578.56|2578.06|2578.81|2578.31|2577.43|2576.93|387
1724922600000|2024-08-29 09:10:00|2578.81|2578.31|2578.81|2578.31|2580.31|2579.81|2578.56|2578.06|643
1724922900000|2024-08-29 09:15:00|2579.06|2578.56|2579.56|2579.06|2579.81|2579.31|2578.31|2577.81|369
1724923200000|2024-08-29 09:20:00|2579.68|2579.18|2579.43|2578.93|2580.06|2579.56|2579.06|2578.56|259
1724923500000|2024-08-29 09:25:00|2579.31|2578.81|2581.06|2580.56|2581.18|2580.68|2579.31|2578.81|354
1724923800000|2024-08-29 09:30:00|2580.93|2580.43|2580.56|2580.06|2581.06|2580.56|2580.06|2579.56|220
1724924100000|2024-08-29 09:35:00|2580.81|2580.31|2581.31|2580.81|2581.93|2581.43|2580.81|2580.31|415
1724924400000|2024-08-29 09:40:00|2581.43|2580.93|2583.06|2582.56|2583.06|2582.56|2581.31|2580.81|356
1724924700000|2024-08-29 09:45:00|2582.81|2582.31|2583.18|2582.68|2584.06|2583.56|2582.81|2582.31|454
1724925000000|2024-08-29 09:50:00|2583.06|2582.56|2582.06|2581.56|2583.68|2583.18|2581.56|2581.06|296
1724925300000|2024-08-29 09:55:00|2581.93|2581.43|2581.56|2581.06|2582.06|2581.56|2581.06|2580.56|372
1724925600000|2024-08-29 10:00:00|2581.81|2581.31|2581.56|2581.06|2581.81|2581.31|2581.06|2580.56|380
1724925900000|2024-08-29 10:05:00|2581.31|2580.81|2581.81|2581.31|2582.06|2581.56|2580.93|2580.43|313
1724926200000|2024-08-29 10:10:00|2581.68|2581.18|2581.81|2581.31|2582.06|2581.56|2581.31|2580.81|273
1724926500000|2024-08-29 10:15:00|2581.68|2581.18|2580.81|2580.31|2581.81|2581.31|2580.68|2580.18|253
1724926800000|2024-08-29 10:20:00|2580.93|2580.43|2580.81|2580.31|2581.56|2581.06|2579.81|2579.31|252
1724927100000|2024-08-29 10:25:00|2581.06|2580.56|2579.56|2579.06|2581.06|2580.56|2579.56|2579.06|276
1724927400000|2024-08-29 10:30:00|2579.31|2578.81|2579.18|2578.68|2580.56|2580.06|2579.06|2578.56|243
1724927700000|2024-08-29 10:35:00|2579.06|2578.56|2578.06|2577.56|2579.81|2579.31|2577.81|2577.31|425
1724928000000|2024-08-29 10:40:00|2577.93|2577.43|2577.56|2577.06|2578.31|2577.81|2577.06|2576.56|223
1724928300000|2024-08-29 10:45:00|2577.81|2577.31|2578.81|2578.31|2578.81|2578.31|2577.56|2577.06|160
1724928600000|2024-08-29 10:50:00|2578.68|2578.18|2579.31|2578.81|2579.81|2579.31|2578.56|2578.06|216
1724928900000|2024-08-29 10:55:00|2579.18|2578.68|2578.81|2578.31|2579.43|2578.93|2578.31|2577.81|158
1724929200000|2024-08-29 11:00:00|2578.56|2578.06|2578.56|2578.06|2579.06|2578.56|2578.31|2577.81|232
1724929500000|2024-08-29 11:05:00|2578.68|2578.18|2579.06|2578.56|2579.31|2578.81|2578.43|2577.93|180
1724929800000|2024-08-29 11:10:00|2579.18|2578.68|2577.81|2577.31|2579.31|2578.81|2576.81|2576.31|260
1724930100000|2024-08-29 11:15:00|2577.68|2577.18|2578.56|2578.06|2578.56|2578.06|2577.56|2577.06|254
1724930400000|2024-08-29 11:20:00|2578.68|2578.18|2577.81|2577.31|2579.06|2578.56|2577.81|2577.31|159
1724930700000|2024-08-29 11:25:00|2577.93|2577.43|2577.81|2577.31|2578.31|2577.81|2577.56|2577.06|97
1724931000000|2024-08-29 11:30:00|2578.06|2577.56|2578.81|2578.31|2579.56|2579.06|2577.81|2577.31|208
1724931300000|2024-08-29 11:35:00|2578.93|2578.43|2579.81|2579.31|2580.31|2579.81|2578.81|2578.31|237
1724931600000|2024-08-29 11:40:00|2580.06|2579.56|2581.06|2580.56|2581.31|2580.81|2579.81|2579.31|230
1724931900000|2024-08-29 11:45:00|2581.31|2580.81|2583.06|2582.56|2583.06|2582.56|2580.81|2580.31|360
1724932200000|2024-08-29 11:50:00|2583.31|2582.81|2582.81|2582.31|2583.56|2583.06|2582.06|2581.56|266
1724932500000|2024-08-29 11:55:00|2582.93|2582.43|2582.31|2581.81|2583.06|2582.56|2582.06|2581.56|226
1724932800000|2024-08-29 12:00:00|2582.18|2581.68|2583.06|2582.56|2583.56|2583.06|2581.81|2581.31|432
1724933100000|2024-08-29 12:05:00|2582.81|2582.31|2582.43|2581.93|2583.81|2583.31|2582.31|2581.81|470
1724933400000|2024-08-29 12:10:00|2582.56|2582.06|2582.31|2581.81|2582.93|2582.43|2581.68|2581.18|255
1724933700000|2024-08-29 12:15:00|2582.56|2582.06|2582.31|2581.81|2582.81|2582.31|2581.81|2581.31|240
1724934000000|2024-08-29 12:20:00|2582.56|2582.06|2583.31|2582.81|2583.43|2582.93|2581.81|2581.31|283
1724934300000|2024-08-29 12:25:00|2583.43|2582.93|2584.43|2583.93|2584.56|2584.06|2582.81|2582.31|306
1724934600000|2024-08-29 12:30:00|2584.56|2584.06|2588.56|2588.06|2589.93|2589.43|2584.56|2584.06|1578
1724934900000|2024-08-29 12:35:00|2588.43|2587.93|2587.56|2587.06|2589.06|2588.56|2586.06|2585.56|696
1724935200000|2024-08-29 12:40:00|2587.31|2586.81|2585.81|2585.31|2587.93|2587.43|2585.81|2585.31|671
1724935500000|2024-08-29 12:45:00|2586.06|2585.56|2587.31|2586.81|2588.06|2587.56|2585.81|2585.31|367
1724935800000|2024-08-29 12:50:00|2587.56|2587.06|2587.81|2587.31|2588.06|2587.56|2586.81|2586.31|318
1724936100000|2024-08-29 12:55:00|2588.06|2587.56|2586.81|2586.31|2588.06|2587.56|2586.18|2585.68|381
1724936400000|2024-08-29 13:00:00|2586.56|2586.06|2586.06|2585.56|2586.81|2586.31|2585.31|2584.81|439
1724936700000|2024-08-29 13:05:00|2585.81|2585.31|2584.56|2584.06|2585.81|2585.31|2584.56|2584.06|4373
1724937000000|2024-08-29 13:10:00|2584.68|2584.18|2585.56|2585.06|2585.56|2585.06|2584.31|2583.81|284
1724937300000|2024-08-29 13:15:00|2585.43|2584.93|2587.06|2586.56|2587.06|2586.56|2585.31|2584.81|272
1724937600000|2024-08-29 13:20:00|2587.18|2586.68|2587.81|2587.31|2588.31|2587.81|2587.06|2586.56|435
1724937900000|2024-08-29 13:25:00|2587.68|2587.18|2589.06|2588.56|2589.56|2589.06|2587.56|2587.06|376
1724938200000|2024-08-29 13:30:00|2588.81|2588.31|2588.56|2588.06|2589.56|2589.06|2588.06|2587.56|576
1724938500000|2024-08-29 13:35:00|2588.31|2587.81|2586.06|2585.56|2588.81|2588.31|2586.06|2585.56|551
1724938800000|2024-08-29 13:40:00|2586.18|2585.68|2583.81|2583.31|2587.06|2586.56|2583.81|2583.31|675
1724939100000|2024-08-29 13:45:00|2584.06|2583.56|2584.81|2584.31|2585.06|2584.56|2583.06|2582.56|524
1724939400000|2024-08-29 13:50:00|2584.68|2584.18|2582.56|2582.06|2584.81|2584.31|2581.56|2581.06|746
1724939700000|2024-08-29 13:55:00|2582.68|2582.18|2584.43|2583.93|2585.18|2584.68|2582.43|2581.93|614
1724940000000|2024-08-29 14:00:00|2584.93|2584.43|2586.06|2585.56|2586.56|2586.06|2584.43|2583.93|697
1724940300000|2024-08-29 14:05:00|2585.93|2585.43|2587.18|2586.68|2588.56|2588.06|2585.06|2584.56|566
1724940600000|2024-08-29 14:10:00|2587.31|2586.81|2588.87|2588.37|2589.55|2589.05|2587.18|2586.68|584
1724940900000|2024-08-29 14:15:00|2588.99|2588.49|2589.87|2589.37|2590.12|2589.62|2588.62|2588.12|617
1724941200000|2024-08-29 14:20:00|2590.12|2589.62|2590.49|2589.99|2591.37|2590.87|2589.37|2588.87|651
1724941500000|2024-08-29 14:25:00|2590.62|2590.12|2591.37|2590.87|2591.62|2591.12|2589.87|2589.37|855
1724941800000|2024-08-29 14:30:00|2591.62|2591.12|2591.24|2590.74|2591.87|2591.37|2590.87|2590.37|931
1724942100000|2024-08-29 14:35:00|2591.37|2590.87|2591.74|2591.24|2592.12|2591.62|2591.12|2590.62|483
1724942400000|2024-08-29 14:40:00|2591.62|2591.12|2589.62|2589.12|2592.12|2591.62|2589.62|2589.12|620
1724942700000|2024-08-29 14:45:00|2589.74|2589.24|2590.24|2589.74|2590.37|2589.87|2589.37|2588.87|415
1724943000000|2024-08-29 14:50:00|2590.12|2589.62|2590.62|2590.12|2590.87|2590.37|2589.87|2589.37|537
1724943300000|2024-08-29 14:55:00|2590.87|2590.37|2588.87|2588.37|2591.12|2590.62|2588.62|2588.12|738
1724943600000|2024-08-29 15:00:00|2589.12|2588.62|2588.99|2588.49|2589.62|2589.12|2588.37|2587.87|673
1724943900000|2024-08-29 15:05:00|2588.87|2588.37|2588.12|2587.62|2589.37|2588.87|2586.99|2586.49|743
1724944200000|2024-08-29 15:10:00|2587.87|2587.37|2589.74|2589.24|2590.12|2589.62|2587.87|2587.37|707
1724944500000|2024-08-29 15:15:00|2589.62|2589.12|2588.87|2588.37|2590.62|2590.12|2588.37|2587.87|1193
1724944800000|2024-08-29 15:20:00|2588.62|2588.12|2589.62|2588.12|2589.62|2588.87|2587.62|2587.12|1810
1724945100000|2024-08-29 15:25:00|2589.63|2588.13|2590.05|2588.55|2590.07|2588.57|2589.19|2587.69|776
1724945400000|2024-08-29 15:30:00|2590.48|2588.98|2591.94|2590.54|2592.07|2590.67|2589.82|2588.42|173
1724945700000|2024-08-29 15:35:00|2592.07|2590.67|2594.19|2592.79|2594.19|2592.79|2591.44|2590.04|79
1724946000000|2024-08-29 15:40:00|2593.94|2592.54|2593.19|2591.79|2594.19|2592.79|2592.82|2591.42|34
1724946300000|2024-08-29 15:45:00|2593.32|2591.92|2593.69|2592.29|2593.69|2592.29|2593.32|2591.92|6
1724946600000|2024-08-29 15:50:00|2594.07|2592.67|2596.32|2594.92|2596.32|2594.92|2594.07|2592.67|69
1724946900000|2024-08-29 15:55:00|2596.19|2594.79|2597.36|2595.86|2597.94|2596.54|2595.82|2594.42|94
1724947200000|2024-08-29 16:00:00|2597.37|2595.87|2598.67|2597.17|2599.1|2597.6|2597.36|2595.86|0
1724947500000|2024-08-29 16:05:00|2598.66|2597.16|2598.69|2597.19|2599.57|2598.07|2598.24|2596.74|0
1724947800000|2024-08-29 16:10:00|2598.68|2597.18|2598.68|2597.18|2598.69|2597.19|2597.81|2596.31|0
1724948100000|2024-08-29 16:15:00|2598.25|2596.75|2597.71|2596.21|2598.69|2597.19|2597.28|2595.78|0
1724948400000|2024-08-29 16:20:00|2597.72|2596.22|2598.61|2597.11|2598.62|2597.12|2597.71|2596.21|0
1724948700000|2024-08-29 16:25:00|2598.18|2596.68|2597.97|2596.47|2598.61|2597.11|2597.96|2596.46|0
1724949000000|2024-08-29 16:30:00|2597.98|2596.48|2597.99|2596.49|2598.42|2596.92|2597.97|2596.47|0
1724949300000|2024-08-29 16:35:00|2597.56|2596.06|2597.55|2596.05|2597.56|2596.06|2597.11|2595.61|0
1724949600000|2024-08-29 16:40:00|2597.12|2595.62|2597.56|2596.06|2597.57|2596.07|2597.12|2595.62|0
1724949900000|2024-08-29 16:45:00|2597.57|2596.07|2597.08|2595.58|2597.99|2596.49|2597.08|2595.58|0
1724950200000|2024-08-29 16:50:00|2597.07|2595.57|2596.19|2594.69|2597.52|2596.02|2595.74|2594.24|0
1724950500000|2024-08-29 16:55:00|2595.98|2594.48|2596.21|2594.71|2596.65|2595.15|2595.76|2594.26|0
1724950800000|2024-08-29 17:00:00|2595.78|2594.28|2594.48|2592.98|2595.78|2594.28|2594.47|2592.97|0
1724951100000|2024-08-29 17:05:00|2594.49|2592.99|2593.59|2592.09|2594.92|2593.42|2593.59|2592.09|0
1724951400000|2024-08-29 17:10:00|2593.81|2592.31|2593.15|2591.65|2594.02|2592.52|2592.69|2591.19|0
1724951700000|2024-08-29 17:15:00|2593.14|2591.64|2593.58|2592.08|2594.01|2592.51|2593.13|2591.63|0
1724952000000|2024-08-29 17:20:00|2593.57|2592.07|2593.15|2591.65|2593.59|2592.09|2593.14|2591.64|0
1724952300000|2024-08-29 17:25:00|2593.16|2591.66|2592.72|2591.22|2593.6|2592.1|2592.7|2591.2|0
1724952600000|2024-08-29 17:30:00|2592.29|2590.79|2592.69|2591.19|2593.13|2591.63|2592.25|2590.75|0
1724952900000|2024-08-29 17:35:00|2592.26|2590.76|2591.39|2589.89|2592.71|2591.21|2591.38|2589.88|0
1724953200000|2024-08-29 17:40:00|2591.38|2589.88|2591.84|2590.34|2592.28|2590.78|2591.37|2589.87|0
1724953500000|2024-08-29 17:45:00|2592.06|2590.56|2591.38|2589.88|2592.27|2590.77|2591.36|2589.86|0
1724953800000|2024-08-29 17:50:00|2591.37|2589.87|2593.13|2591.63|2593.13|2591.63|2591.37|2589.87|0
1724954100000|2024-08-29 17:55:00|2593.14|2591.64|2593.8|2592.3|2594.02|2592.52|2593.13|2591.63|0
1724954400000|2024-08-29 18:00:00|2593.59|2592.09|2592.69|2591.19|2593.59|2592.09|2591.35|2589.85|0
1724954700000|2024-08-29 18:05:00|2592.68|2591.18|2592.24|2590.74|2593.11|2591.61|2592.23|2590.73|0
1724955000000|2024-08-29 18:10:00|2592.23|2590.73|2592.02|2590.52|2592.67|2591.17|2591.78|2590.28|0
1724955300000|2024-08-29 18:15:00|2591.8|2590.3|2591.35|2589.85|2592.23|2590.73|2591.34|2589.84|0
1724955600000|2024-08-29 18:20:00|2591.34|2589.84|2591.79|2590.29|2591.8|2590.3|2591.34|2589.84|0
1724955900000|2024-08-29 18:25:00|2591.8|2590.3|2588.25|2586.75|2591.8|2590.3|2587.8|2586.3|0
1724956200000|2024-08-29 18:30:00|2588.24|2586.74|2586.91|2585.41|2588.24|2586.74|2586.47|2584.97|0
1724956500000|2024-08-29 18:35:00|2586.7|2585.2|2583.55|2582.05|2587.13|2585.63|2583.54|2582.04|0
1724956800000|2024-08-29 18:40:00|2583.54|2582.04|2582.51|2581.01|2584.88|2583.38|2581.4|2579.9|0
1724957100000|2024-08-29 18:45:00|2582.73|2581.23|2583.45|2581.95|2583.46|2581.96|2580.33|2578.83|0
1724957400000|2024-08-29 18:50:00|2583.44|2581.94|2583.47|2581.97|2583.48|2581.98|2580.56|2579.06|0
1724957700000|2024-08-29 18:55:00|2583.46|2581.96|2583.03|2581.53|2583.93|2582.43|2582.13|2580.63|0
1724958000000|2024-08-29 19:00:00|2583.02|2581.52|2581.68|2580.18|2583.47|2581.97|2581.46|2579.96|0
1724958300000|2024-08-29 19:05:00|2581.67|2580.17|2582.55|2581.05|2583.02|2581.52|2581.66|2580.16|0
1724958600000|2024-08-29 19:10:00|2582.56|2581.06|2583.21|2581.71|2583.68|2582.18|2582.1|2580.6|0
1724958900000|2024-08-29 19:15:00|2583.22|2581.72|2584.55|2583.05|2585.46|2583.96|2582.77|2581.27|0
1724959200000|2024-08-29 19:20:00|2584.54|2583.04|2585|2583.5|2585|2583.5|2583.66|2582.16|0
1724959500000|2024-08-29 19:25:00|2584.99|2583.49|2585.87|2584.37|2586.35|2584.85|2584.97|2583.47|0
1724959800000|2024-08-29 19:30:00|2585.88|2584.38|2586.29|2584.79|2586.75|2585.25|2585.42|2583.92|0
1724960100000|2024-08-29 19:35:00|2586.28|2584.78|2587.21|2585.71|2588.55|2587.05|2586.28|2584.78|0
1724960400000|2024-08-29 19:40:00|2587.22|2585.72|2584.99|2583.49|2587.65|2586.15|2584.98|2583.48|0
1724960700000|2024-08-29 19:45:00|2585|2583.5|2584.1|2582.6|2585.89|2584.39|2584.09|2582.59|0
1724961000000|2024-08-29 19:50:00|2584.11|2582.61|2583.2|2581.7|2585.01|2583.51|2583.2|2581.7|0
1724961300000|2024-08-29 19:55:00|2583.22|2581.72|2584.52|2583.02|2584.56|2583.06|2583.2|2581.7|0
1724961600000|2024-08-29 20:00:00|2584.39|2582.89|2585.93|2584.43|2586.12|2584.62|2584.39|2582.89|0
1724961900000|2024-08-29 20:05:00|2585.84|2584.34|2587.08|2585.58|2587.22|2585.72|2585.8|2584.3|0
1724962200000|2024-08-29 20:10:00|2587.09|2585.59|2586.73|2585.23|2587.44|2585.94|2586.68|2585.18|0
1724962500000|2024-08-29 20:15:00|2586.82|2585.32|2587.22|2585.72|2587.22|2585.72|2586.73|2585.23|0
1724962800000|2024-08-29 20:20:00|2587.17|2585.67|2587.2|2585.7|2587.51|2586.01|2587.11|2585.61|0
1724963100000|2024-08-29 20:25:00|2587.11|2585.61|2587.38|2585.88|2587.51|2586.01|2587.11|2585.61|0
1724963400000|2024-08-29 20:30:00|2587.47|2585.97|2586.94|2585.44|2587.51|2586.01|2586.94|2585.44|0
1724963700000|2024-08-29 20:35:00|2586.93|2585.43|2586.98|2585.48|2587.25|2585.75|2586.76|2585.26|0
1724964000000|2024-08-29 20:40:00|2587.02|2585.52|2586.85|2585.35|2587.11|2585.61|2586.76|2585.26|0
1724964300000|2024-08-29 20:45:00|2586.76|2585.26|2586.49|2584.99|2586.85|2585.35|2586.49|2584.99|0
1724964600000|2024-08-29 20:50:00|2586.58|2585.08|2586.76|2585.26|2586.94|2585.44|2586.49|2584.99|0
1724964900000|2024-08-29 20:55:00|2586.85|2585.35|2586.8|2585.3|2587.07|2585.57|2586.76|2585.26|0
1724965200000|2024-08-29 21:00:00|2586.85|2585.35|2587.02|2585.52|2587.02|2585.52|2586.85|2585.35|0
1724965500000|2024-08-29 21:05:00|2586.98|2585.48|2586.71|2585.21|2586.98|2585.48|2586.71|2585.21|0
1724965800000|2024-08-29 21:10:00|2586.67|2585.17|2586.54|2585.04|2586.8|2585.3|2586.54|2585.04|0
1724966100000|2024-08-29 21:15:00|2586.58|2585.08|2586.62|2585.12|2586.98|2585.48|2586.54|2585.04|0
1724966400000|2024-08-29 21:20:00|2586.63|2585.13|2586.85|2585.35|2586.85|2585.35|2586.63|2585.13|0
1724966700000|2024-08-29 21:25:00|2586.8|2585.3|2586.89|2585.39|2586.89|2585.39|2586.71|2585.21|0
1724967000000|2024-08-29 21:30:00|2586.94|2585.44|2586.89|2585.39|2586.94|2585.44|2586.89|2585.39|0
1724967300000|2024-08-29 21:35:00|2586.94|2585.44|2587.16|2585.66|2587.16|2585.66|2586.94|2585.44|0
1724967600000|2024-08-29 21:40:00|2587.2|2585.7|2587.2|2585.7|2587.2|2585.7|2587.2|2585.7|0
1724967900000|2024-08-29 21:45:00|2587.11|2585.61|2587.11|2585.61|2587.29|2585.79|2587.07|2585.57|0
1724968200000|2024-08-29 21:50:00|2587.07|2585.57|2587.16|2585.66|2587.2|2585.7|2587.07|2585.57|0
1724968500000|2024-08-29 21:55:00|2587.11|2585.61|2587.07|2585.57|2587.16|2585.66|2586.98|2585.48|0
1724968800000|2024-08-29 22:00:00|2587.25|2585.75|2587.02|2585.52|2587.82|2586.32|2586.8|2585.3|0
1724969100000|2024-08-29 22:05:00|2586.89|2585.39|2585.91|2584.41|2586.89|2585.39|2585.12|2583.62|0
1724969400000|2024-08-29 22:10:00|2585.87|2584.37|2586.14|2584.64|2586.49|2584.99|2585.6|2584.1|0
1724969700000|2024-08-29 22:15:00|2586.18|2584.68|2586.67|2585.17|2586.94|2585.44|2586.09|2584.59|0
1724970000000|2024-08-29 22:20:00|2586.63|2585.13|2586.09|2584.59|2586.85|2585.35|2585.83|2584.33|0
1724970300000|2024-08-29 22:25:00|2586.05|2584.55|2586.49|2584.99|2586.58|2585.08|2585.96|2584.46|0
1724970600000|2024-08-29 22:30:00|2586.45|2584.95|2586.31|2584.81|2586.63|2585.13|2586.23|2584.73|0
1724970900000|2024-08-29 22:35:00|2586.23|2584.73|2586.31|2584.81|2586.31|2584.81|2586.09|2584.59|0
1724971200000|2024-08-29 22:40:00|2586.27|2584.77|2586.75|2585.25|2586.8|2585.3|2586.18|2584.68|0
1724971500000|2024-08-29 22:45:00|2586.8|2585.3|2586.44|2584.94|2586.8|2585.3|2586.22|2584.72|0
1724971800000|2024-08-29 22:50:00|2586.4|2584.9|2586.35|2584.85|2586.57|2585.07|2586.26|2584.76|0
1724972100000|2024-08-29 22:55:00|2586.31|2584.81|2586.44|2584.94|2586.49|2584.99|2586.26|2584.76|0
1724972400000|2024-08-29 23:00:00|2586.4|2584.9|2586.18|2584.68|2586.45|2584.95|2585.96|2584.46|0
1724972700000|2024-08-29 23:05:00|2586.14|2584.64|2586.5|2585|2586.58|2585.08|2586.01|2584.51|0
1724973000000|2024-08-29 23:10:00|2586.54|2585.04|2586.72|2585.22|2586.72|2585.22|2586.45|2584.95|0
1724973300000|2024-08-29 23:15:00|2586.67|2585.17|2586.58|2585.08|2586.76|2585.26|2586.5|2585|0
1724973600000|2024-08-29 23:20:00|2586.54|2585.04|2586.85|2585.35|2587.03|2585.53|2586.54|2585.04|0
1724973900000|2024-08-29 23:25:00|2586.89|2585.39|2586.9|2585.4|2586.98|2585.48|2586.72|2585.22|0
1724974200000|2024-08-29 23:30:00|2586.89|2585.39|2586.36|2584.86|2586.89|2585.39|2586.27|2584.77|0
1724974500000|2024-08-29 23:35:00|2586.32|2584.82|2586.27|2584.77|2586.58|2585.08|2586.23|2584.73|0
1724974800000|2024-08-29 23:40:00|2586.23|2584.73|2586.31|2584.81|2586.44|2584.94|2586.09|2584.59|0
1724975100000|2024-08-29 23:45:00|2586.35|2584.85|2586.75|2585.25|2586.84|2585.34|2586.22|2584.72|0
1724975400000|2024-08-29 23:50:00|2586.8|2585.3|2586.26|2584.76|2586.8|2585.3|2586.13|2584.63|0
1724975700000|2024-08-29 23:55:00|2586.22|2584.72|2586.22|2584.72|2586.44|2584.94|2586.22|2584.72|0
1724976000000|2024-08-30 00:00:00|2586.26|2584.76|2585.37|2583.87|2586.35|2584.85|2585.24|2583.74|0
1724976300000|2024-08-30 00:05:00|2585.33|2583.83|2584.32|2582.82|2585.46|2583.96|2584.06|2582.56|0
1724976600000|2024-08-30 00:10:00|2584.28|2582.78|2584.06|2582.56|2584.62|2583.12|2584.01|2582.51|0
1724976900000|2024-08-30 00:15:00|2584.1|2582.6|2585.27|2583.77|2586.14|2584.64|2584.1|2582.6|0
1724977200000|2024-08-30 00:20:00|2585.28|2583.78|2585.72|2584.22|2586.14|2584.64|2584.85|2583.35|0
1724977500000|2024-08-30 00:25:00|2585.73|2584.23|2587.05|2585.55|2587.48|2585.98|2585.72|2584.22|0
1724977800000|2024-08-30 00:30:00|2587.06|2585.56|2587.95|2586.45|2588.82|2587.32|2587.05|2585.55|0
1724978100000|2024-08-30 00:35:00|2587.96|2586.46|2587.52|2586.02|2587.96|2586.46|2587.52|2586.02|0
1724978400000|2024-08-30 00:40:00|2587.95|2586.45|2587.95|2586.45|2587.96|2586.46|2587.95|2586.45|0
1724978700000|2024-08-30 00:45:00|2587.52|2586.02|2587.95|2586.45|2587.95|2586.45|2587.08|2585.58|0
1724979000000|2024-08-30 00:50:00|2587.52|2586.02|2587.09|2585.59|2587.52|2586.02|2587.09|2585.59|0
1724979300000|2024-08-30 00:55:00|2587.52|2586.02|2587.09|2585.59|2587.97|2586.47|2587.09|2585.59|0
1724979600000|2024-08-30 01:00:00|2587.1|2585.6|2588.41|2586.91|2588.41|2586.91|2587.1|2585.6|0
1724979900000|2024-08-30 01:05:00|2588.4|2586.9|2587.74|2586.24|2588.83|2587.33|2587.53|2586.03|0
1724980200000|2024-08-30 01:10:00|2587.53|2586.03|2587.52|2586.02|2587.96|2586.46|2587.52|2586.02|0
1724980500000|2024-08-30 01:15:00|2587.09|2585.59|2587.08|2585.58|2587.74|2586.24|2587.08|2585.58|0
1724980800000|2024-08-30 01:20:00|2587.3|2585.8|2587.72|2586.22|2587.94|2586.44|2587.07|2585.57|0
1724981100000|2024-08-30 01:25:00|2587.94|2586.44|2587.06|2585.56|2587.94|2586.44|2587.06|2585.56|0
1724981400000|2024-08-30 01:30:00|2587.07|2585.57|2588.37|2586.87|2588.37|2586.87|2587.06|2585.56|0
1724981700000|2024-08-30 01:35:00|2587.94|2586.44|2588.17|2586.67|2588.39|2586.89|2587.94|2586.44|0
1724982000000|2024-08-30 01:40:00|2588.39|2586.89|2588.39|2586.89|2588.39|2586.89|2588.17|2586.67|0
1724982300000|2024-08-30 01:45:00|2588.38|2586.88|2588.38|2586.88|2588.82|2587.32|2588.38|2586.88|0
1724982600000|2024-08-30 01:50:00|2588.39|2586.89|2588.82|2587.32|2588.82|2587.32|2588.38|2586.88|0
1724982900000|2024-08-30 01:55:00|2588.81|2587.31|2588.37|2586.87|2588.82|2587.32|2587.94|2586.44|0
1724983200000|2024-08-30 02:00:00|2587.94|2586.44|2588.82|2587.32|2589.25|2587.75|2587.94|2586.44|0
1724983500000|2024-08-30 02:05:00|2589.03|2587.53|2588.38|2586.88|2589.03|2587.53|2588.37|2586.87|0
1724983800000|2024-08-30 02:10:00|2588.37|2586.87|2588.81|2587.31|2589.25|2587.75|2588.37|2586.87|0
1724984100000|2024-08-30 02:15:00|2589.03|2587.53|2588.82|2587.32|2589.24|2587.74|2588.81|2587.31|0
1724984400000|2024-08-30 02:20:00|2589.25|2587.75|2589.27|2587.77|2589.27|2587.77|2588.82|2587.32|0
1724984700000|2024-08-30 02:25:00|2589.7|2588.2|2589.7|2588.2|2589.7|2588.2|2589.27|2587.77|0
1724985000000|2024-08-30 02:30:00|2589.71|2588.21|2590.14|2588.64|2590.14|2588.64|2589.7|2588.2|0
1724985300000|2024-08-30 02:35:00|2590.13|2588.63|2590.14|2588.64|2590.14|2588.64|2590.13|2588.63|0
1724985600000|2024-08-30 02:40:00|2590.13|2588.63|2590.14|2588.64|2590.14|2588.64|2589.7|2588.2|0
1724986500000|2024-08-30 02:55:00|2590.13|2588.63|2590.58|2589.08|2590.58|2589.08|2589.7|2588.2|0
1724986800000|2024-08-30 03:00:00|2590.15|2588.65|2589.7|2588.2|2590.58|2589.08|2589.27|2587.77|0
1724987100000|2024-08-30 03:05:00|2589.27|2587.77|2588.83|2587.33|2589.49|2587.99|2588.61|2587.11|0
1724987400000|2024-08-30 03:10:00|2588.61|2587.11|2588.39|2586.89|2588.83|2587.33|2588.39|2586.89|0
1724987700000|2024-08-30 03:15:00|2588.4|2586.9|2588.39|2586.89|2588.82|2587.32|2588.39|2586.89|0
1724988000000|2024-08-30 03:20:00|2587.96|2586.46|2587.95|2586.45|2587.96|2586.46|2587.95|2586.45|0
1724988300000|2024-08-30 03:25:00|2587.96|2586.46|2587.96|2586.46|2587.96|2586.46|2587.96|2586.46|0
1724988900000|2024-08-30 03:35:00|2587.97|2586.47|2587.53|2586.03|2587.97|2586.47|2587.52|2586.02|0
1724989200000|2024-08-30 03:40:00|2587.52|2586.02|2587.52|2586.02|2587.53|2586.03|2587.08|2585.58|0
1724989500000|2024-08-30 03:45:00|2587.53|2586.03|2587.53|2586.03|2587.96|2586.46|2587.52|2586.02|0
1724989800000|2024-08-30 03:50:00|2587.96|2586.46|2587.53|2586.03|2587.97|2586.47|2587.53|2586.03|0
1724990100000|2024-08-30 03:55:00|2587.54|2586.04|2587.97|2586.47|2587.97|2586.47|2587.53|2586.03|0
1724990400000|2024-08-30 04:00:00|2587.75|2586.25|2587.31|2585.81|2587.75|2586.25|2587.31|2585.81|0
1724990700000|2024-08-30 04:05:00|2587.1|2585.6|2587.1|2585.6|2587.1|2585.6|2587.09|2585.59|0
1724991000000|2024-08-30 04:10:00|2586.67|2585.17|2586.67|2585.17|2586.88|2585.38|2586.66|2585.16|0
1724991300000|2024-08-30 04:15:00|2586.66|2585.16|2586.23|2584.73|2586.67|2585.17|2586.23|2584.73|0
1724991600000|2024-08-30 04:20:00|2586.66|2585.16|2586.67|2585.17|2586.67|2585.17|2586.66|2585.16|0
1724991900000|2024-08-30 04:25:00|2586.66|2585.16|2586.23|2584.73|2586.67|2585.17|2585.8|2584.3|0
1724992200000|2024-08-30 04:30:00|2586.22|2584.72|2586.67|2585.17|2586.67|2585.17|2585.79|2584.29|0
1724992500000|2024-08-30 04:35:00|2587.1|2585.6|2587.11|2585.61|2587.11|2585.61|2586.67|2585.17|0
1724992800000|2024-08-30 04:40:00|2587.54|2586.04|2587.98|2586.48|2587.98|2586.48|2587.54|2586.04|0
1724993100000|2024-08-30 04:45:00|2587.99|2586.49|2588.41|2586.91|2588.41|2586.91|2587.98|2586.48|0
1724993400000|2024-08-30 04:50:00|2588.42|2586.92|2588.41|2586.91|2588.85|2587.35|2588.41|2586.91|0
1724993700000|2024-08-30 04:55:00|2587.98|2586.48|2588.41|2586.91|2588.41|2586.91|2587.98|2586.48|0
1724994000000|2024-08-30 05:00:00|2588.42|2586.92|2588.84|2587.34|2589.27|2587.77|2587.55|2586.05|0
1724994300000|2024-08-30 05:05:00|2589.27|2587.77|2588.86|2587.36|2589.27|2587.77|2588.41|2586.91|0
1724994600000|2024-08-30 05:10:00|2588.43|2586.93|2588.86|2587.36|2589.29|2587.79|2588.42|2586.92|0
1724994900000|2024-08-30 05:15:00|2588.85|2587.35|2588.42|2586.92|2588.86|2587.36|2588.42|2586.92|0
1724995200000|2024-08-30 05:20:00|2588.43|2586.93|2588.42|2586.92|2588.43|2586.93|2587.98|2586.48|0
1724995500000|2024-08-30 05:25:00|2587.99|2586.49|2588.42|2586.92|2588.86|2587.36|2587.99|2586.49|0
1724995800000|2024-08-30 05:30:00|2588.85|2587.35|2588.42|2586.92|2588.86|2587.36|2588.42|2586.92|0
1724996100000|2024-08-30 05:35:00|2588.85|2587.35|2589.74|2588.24|2589.74|2588.24|2588.85|2587.35|0
1724996400000|2024-08-30 05:40:00|2589.96|2588.46|2589.75|2588.25|2590.18|2588.68|2589.73|2588.23|0
1724996700000|2024-08-30 05:45:00|2589.74|2588.24|2590.61|2589.11|2590.61|2589.11|2589.74|2588.24|0
1724997000000|2024-08-30 05:50:00|2591.04|2589.54|2591.05|2589.55|2591.9|2590.4|2590.18|2588.68|0
1724997300000|2024-08-30 05:55:00|2591.48|2589.98|2590.16|2588.66|2591.92|2590.42|2589.73|2588.23|0
1724997600000|2024-08-30 06:00:00|2590.17|2588.67|2590.19|2588.69|2592.34|2590.84|2588.87|2587.37|0
1724997900000|2024-08-30 06:05:00|2590.62|2589.12|2591.93|2590.43|2591.93|2590.43|2589.98|2588.48|0
1724998200000|2024-08-30 06:10:00|2592.36|2590.86|2591.94|2590.44|2592.8|2591.3|2591.07|2589.57|0
1724998500000|2024-08-30 06:15:00|2591.51|2590.01|2591.08|2589.58|2591.94|2590.44|2590.64|2589.14|0
1724998800000|2024-08-30 06:20:00|2590.65|2589.15|2590.74|2589.24|2591.6|2590.1|2590.3|2588.8|0
1724999100000|2024-08-30 06:25:00|2591.16|2589.66|2590.74|2589.24|2591.17|2589.67|2590.74|2589.24|0
1724999400000|2024-08-30 06:30:00|2590.52|2589.02|2592.7|2591.3|2593.83|2592.43|2590.3|2588.8|17
1724999700000|2024-08-30 06:35:00|2592.08|2590.68|2591.83|2590.43|2592.08|2590.68|2591.83|2590.43|1
1725000000000|2024-08-30 06:40:00|2592.08|2590.68|2591.95|2590.55|2592.08|2590.68|2591.95|2590.55|7
1725000300000|2024-08-30 06:45:00|2591.83|2590.43|2591.7|2590.3|2591.95|2590.55|2591.7|2590.3|0
1725000600000|2024-08-30 06:50:00|2591.83|2590.43|2591.7|2590.3|2591.95|2590.55|2591.7|2590.3|4
1725000900000|2024-08-30 06:55:00|2592|2590.5|2591.09|2589.59|2592.44|2590.94|2590.9|2589.4|1
1725001200000|2024-08-30 07:00:00|2591.1|2589.6|2588.75|2588.25|2592.39|2590.89|2585.5|2585|2158
1725001500000|2024-08-30 07:05:00|2588.38|2587.88|2592.75|2592.25|2592.75|2592.25|2588|2587.5|1074
1725001800000|2024-08-30 07:10:00|2592|2591.5|2592.13|2591.63|2592.38|2591.88|2590.88|2590.38|673
1725002100000|2024-08-30 07:15:00|2591.75|2591.25|2591.38|2590.88|2593.63|2593.13|2590.63|2590.13|903
1725002400000|2024-08-30 07:20:00|2591.25|2590.75|2590.63|2590.13|2591.63|2591.13|2590.38|2589.88|665
1725002700000|2024-08-30 07:25:00|2590.5|2590|2592.88|2592.38|2592.88|2592.38|2590.13|2589.63|838
1725003000000|2024-08-30 07:30:00|2592.75|2592.25|2594.63|2594.13|2595.25|2594.75|2592.38|2591.88|1102
1725003300000|2024-08-30 07:35:00|2594.5|2594|2596.38|2595.88|2596.88|2596.38|2593.63|2593.13|969
1725003600000|2024-08-30 07:40:00|2596.54|2596.04|2596.54|2596.04|2596.79|2596.29|2595.29|2594.79|882
1725003900000|2024-08-30 07:45:00|2596.29|2595.79|2593.04|2592.54|2597.29|2596.79|2593.04|2592.54|774
1725004200000|2024-08-30 07:50:00|2592.91|2592.41|2594.79|2594.29|2594.79|2594.29|2592.91|2592.41|409
1725004500000|2024-08-30 07:55:00|2594.66|2594.16|2593.54|2593.04|2595.29|2594.79|2593.54|2593.04|488
1725004800000|2024-08-30 08:00:00|2593.29|2592.79|2594.16|2593.66|2594.54|2594.04|2593.29|2592.79|419
1725005100000|2024-08-30 08:05:00|2594.04|2593.54|2595.04|2594.54|2595.16|2594.66|2594.04|2593.54|403
1725005400000|2024-08-30 08:10:00|2595.29|2594.79|2596.04|2595.54|2596.54|2596.04|2595.29|2594.79|436
1725005700000|2024-08-30 08:15:00|2595.79|2595.29|2596.04|2595.54|2597.16|2596.66|2595.66|2595.16|312
1725006000000|2024-08-30 08:20:00|2595.79|2595.29|2595.79|2595.29|2596.54|2596.04|2594.79|2594.29|459
1725006300000|2024-08-30 08:25:00|2596.04|2595.54|2597.41|2596.91|2597.79|2597.29|2595.79|2595.29|387
1725006600000|2024-08-30 08:30:00|2597.54|2597.04|2595.79|2595.29|2597.79|2597.29|2595.54|2595.04|446
1725006900000|2024-08-30 08:35:00|2595.91|2595.41|2598.79|2598.29|2598.79|2598.29|2595.79|2595.29|536
1725007200000|2024-08-30 08:40:00|2598.91|2598.41|2599.04|2598.54|2599.04|2598.54|2597.29|2596.79|340
1725007500000|2024-08-30 08:45:00|2598.79|2598.29|2598.04|2597.54|2599.54|2599.04|2597.79|2597.29|457
1725007800000|2024-08-30 08:50:00|2598.16|2597.66|2597.91|2597.41|2598.54|2598.04|2597.04|2596.54|315
1725008100000|2024-08-30 08:55:00|2598.04|2597.54|2597.79|2597.29|2598.29|2597.79|2597.29|2596.79|338
1725008400000|2024-08-30 09:00:00|2597.91|2597.41|2598.79|2598.29|2599.04|2598.54|2597.04|2596.54|329
1725008700000|2024-08-30 09:05:00|2599.04|2598.54|2598.29|2597.79|2599.04|2598.54|2598.16|2597.66|135
1724623200000|2024-08-25 22:00:00|2564.38|2562.88|2564.64|2563.14|2564.69|2563.19|2564.16|2562.66|0
1724623500000|2024-08-25 22:05:00|2564.6|2563.1|2565.32|2563.82|2565.67|2564.17|2564.56|2563.06|0
1724623800000|2024-08-25 22:10:00|2565.33|2563.83|2565.24|2563.74|2565.55|2564.05|2565.24|2563.74|0
1724624100000|2024-08-25 22:15:00|2565.26|2563.76|2565.17|2563.67|2565.48|2563.98|2564.77|2563.27|0
1724624400000|2024-08-25 22:20:00|2565.26|2563.76|2565.01|2563.51|2565.41|2563.91|2564.93|2563.43|0
1724624700000|2024-08-25 22:25:00|2564.97|2563.47|2564.06|2562.56|2565.01|2563.51|2563.49|2561.99|0
1724625000000|2024-08-25 22:30:00|2564.07|2562.57|2562.33|2560.83|2564.33|2562.83|2561.71|2560.21|0
1724625300000|2024-08-25 22:35:00|2562.29|2560.79|2561.8|2560.3|2562.46|2560.96|2561.71|2560.21|0
1724625600000|2024-08-25 22:40:00|2561.84|2560.34|2561.4|2559.9|2562.15|2560.65|2560.77|2559.27|0
1724625900000|2024-08-25 22:45:00|2561.35|2559.85|2561.22|2559.72|2561.71|2560.21|2560.73|2559.23|0
1724626200000|2024-08-25 22:50:00|2561.26|2559.76|2561.4|2559.9|2561.53|2560.03|2561.22|2559.72|0
1724626500000|2024-08-25 22:55:00|2561.44|2559.94|2560.77|2559.27|2561.49|2559.99|2560.6|2559.1|0
1724626800000|2024-08-25 23:00:00|2560.78|2559.28|2560.43|2558.93|2560.91|2559.41|2559.93|2558.43|0
1724627100000|2024-08-25 23:05:00|2560.39|2558.89|2560.61|2559.11|2560.7|2559.2|2560.07|2558.57|0
1724627400000|2024-08-25 23:10:00|2560.56|2559.06|2561.23|2559.73|2561.41|2559.91|2560.56|2559.06|0
1724627700000|2024-08-25 23:15:00|2561.18|2559.68|2560.16|2558.66|2561.23|2559.73|2560.07|2558.57|0
1724628000000|2024-08-25 23:20:00|2560.12|2558.62|2560.61|2559.11|2560.61|2559.11|2559.94|2558.44|0
1724628300000|2024-08-25 23:25:00|2560.7|2559.2|2560.78|2559.28|2561.1|2559.6|2560.56|2559.06|0
1724628600000|2024-08-25 23:30:00|2560.79|2559.29|2560.56|2559.06|2561.01|2559.51|2560.56|2559.06|0
1724628900000|2024-08-25 23:35:00|2560.61|2559.11|2560.92|2559.42|2561.01|2559.51|2560.56|2559.06|0
1724629200000|2024-08-25 23:40:00|2560.87|2559.37|2561.23|2559.73|2561.41|2559.91|2560.39|2558.89|0
1724629500000|2024-08-25 23:45:00|2561.27|2559.77|2561.66|2560.16|2561.84|2560.34|2560.87|2559.37|0
1724629800000|2024-08-25 23:50:00|2561.61|2560.11|2562.19|2560.69|2562.19|2560.69|2561.48|2559.98|0
1724630100000|2024-08-25 23:55:00|2562.15|2560.65|2562.19|2560.69|2562.28|2560.78|2561.93|2560.43|0
1724630400000|2024-08-26 00:00:00|2562.2|2560.7|2562.99|2561.49|2563.17|2561.67|2562.2|2560.7|0
1724630700000|2024-08-26 00:05:00|2563|2561.5|2562.19|2560.69|2563.08|2561.58|2562.1|2560.6|0
1724631000000|2024-08-26 00:10:00|2562.2|2560.7|2561.51|2560.01|2562.94|2561.44|2561.42|2559.92|0
1724631300000|2024-08-26 00:15:00|2561.6|2560.1|2559.38|2557.88|2561.6|2560.1|2558.5|2557|0
1724631600000|2024-08-26 00:20:00|2559.39|2557.89|2558.51|2557.01|2559.83|2558.33|2558.51|2557.01|0
1724631900000|2024-08-26 00:25:00|2558.08|2556.58|2557.22|2555.72|2558.51|2557.01|2556.78|2555.28|0
1724632200000|2024-08-26 00:30:00|2557.2|2555.7|2557.21|2555.71|2557.21|2555.71|2556.76|2555.26|0
1724632500000|2024-08-26 00:35:00|2556.78|2555.28|2558.53|2557.03|2558.53|2557.03|2556.77|2555.27|0
1724632800000|2024-08-26 00:40:00|2558.52|2557.02|2559.83|2558.33|2559.84|2558.34|2558.09|2556.59|0
1724633100000|2024-08-26 00:45:00|2560.26|2558.76|2560.72|2559.22|2560.72|2559.22|2560.26|2558.76|0
1724633400000|2024-08-26 00:50:00|2561.15|2559.65|2561.14|2559.64|2561.59|2560.09|2560.93|2559.43|0
1724633700000|2024-08-26 00:55:00|2561.57|2560.07|2562|2560.5|2562.01|2560.51|2561.57|2560.07|0
1724634000000|2024-08-26 01:00:00|2562.01|2560.51|2562.01|2560.51|2562.45|2560.95|2561.57|2560.07|0
1724634300000|2024-08-26 01:05:00|2562|2560.5|2560.71|2559.21|2562|2560.5|2560.71|2559.21|0
1724634600000|2024-08-26 01:10:00|2560.72|2559.22|2560.3|2558.8|2561.16|2559.66|2560.29|2558.79|0
1724634900000|2024-08-26 01:15:00|2560.52|2559.02|2560.31|2558.81|2561.19|2559.69|2559.86|2558.36|0
1724635200000|2024-08-26 01:20:00|2560.53|2559.03|2560.31|2558.81|2561.18|2559.68|2560.31|2558.81|0
1724635500000|2024-08-26 01:25:00|2560.74|2559.24|2560.3|2558.8|2560.74|2559.24|2560.3|2558.8|0
1724635800000|2024-08-26 01:30:00|2560.31|2558.81|2560.3|2558.8|2561.17|2559.67|2560.3|2558.8|0
1724636100000|2024-08-26 01:35:00|2560.73|2559.23|2560.28|2558.78|2560.74|2559.24|2559.84|2558.34|0
1724636400000|2024-08-26 01:40:00|2560.27|2558.77|2559.85|2558.35|2560.28|2558.78|2559.84|2558.34|0
1724636700000|2024-08-26 01:45:00|2560.28|2558.78|2559.85|2558.35|2560.29|2558.79|2559.85|2558.35|0
1724637000000|2024-08-26 01:50:00|2560.06|2558.56|2560.27|2558.77|2560.28|2558.78|2559.84|2558.34|0
1724637300000|2024-08-26 01:55:00|2559.84|2558.34|2559.83|2558.33|2560.27|2558.77|2559.83|2558.33|0
1724637600000|2024-08-26 02:00:00|2559.84|2558.34|2560.27|2558.77|2560.27|2558.77|2559.83|2558.33|0
1724637900000|2024-08-26 02:05:00|2559.84|2558.34|2559.84|2558.34|2560.27|2558.77|2559.83|2558.33|0
1724638200000|2024-08-26 02:10:00|2559.83|2558.33|2558.97|2557.47|2559.83|2558.33|2558.95|2557.45|0
1724638500000|2024-08-26 02:15:00|2559.4|2557.9|2559.4|2557.9|2559.41|2557.91|2558.96|2557.46|0
1724638800000|2024-08-26 02:20:00|2559.39|2557.89|2558.52|2557.02|2559.4|2557.9|2558.52|2557.02|0
1724639100000|2024-08-26 02:25:00|2558.53|2557.03|2558.31|2556.81|2558.97|2557.47|2558.1|2556.6|0
1724639400000|2024-08-26 02:30:00|2558.1|2556.6|2558.1|2556.6|2558.53|2557.03|2558.09|2556.59|0
1724639700000|2024-08-26 02:35:00|2558.09|2556.59|2558.53|2557.03|2558.53|2557.03|2558.09|2556.59|0
1724640000000|2024-08-26 02:40:00|2558.52|2557.02|2558.51|2557.01|2558.53|2557.03|2558.08|2556.58|0
1724640300000|2024-08-26 02:45:00|2558.52|2557.02|2558.52|2557.02|2558.52|2557.02|2558.08|2556.58|0
1724640600000|2024-08-26 02:50:00|2558.96|2557.46|2558.96|2557.46|2558.96|2557.46|2558.96|2557.46|0
1724640900000|2024-08-26 02:55:00|2558.95|2557.45|2558.08|2556.58|2558.95|2557.45|2558.08|2556.58|0
1724641200000|2024-08-26 03:00:00|2558.09|2556.59|2558.52|2557.02|2558.52|2557.02|2558.09|2556.59|0
1724641500000|2024-08-26 03:05:00|2558.51|2557.01|2558.97|2557.47|2558.97|2557.47|2558.51|2557.01|0
1724641800000|2024-08-26 03:10:00|2558.96|2557.46|2559.39|2557.89|2559.39|2557.89|2558.95|2557.45|0
1724642100000|2024-08-26 03:15:00|2559.4|2557.9|2559.83|2558.33|2559.83|2558.33|2559.39|2557.89|0
1724642400000|2024-08-26 03:20:00|2559.4|2557.9|2559.4|2557.9|2559.83|2558.33|2559.39|2557.89|0
1724642700000|2024-08-26 03:25:00|2559.61|2558.11|2559.39|2557.89|2559.61|2558.11|2559.38|2557.88|0
1724643000000|2024-08-26 03:30:00|2559.38|2557.88|2558.95|2557.45|2559.39|2557.89|2558.94|2557.44|0
1724643300000|2024-08-26 03:35:00|2558.94|2557.44|2558.04|2556.54|2558.94|2557.44|2557.6|2556.1|0
1724643600000|2024-08-26 03:40:00|2558.05|2556.55|2558.48|2556.98|2558.48|2556.98|2557.82|2556.32|0
1724643900000|2024-08-26 03:45:00|2558.05|2556.55|2558.04|2556.54|2558.48|2556.98|2558.03|2556.53|0
1724644200000|2024-08-26 03:50:00|2558.03|2556.53|2558.47|2556.97|2558.48|2556.98|2558.03|2556.53|0
1724644500000|2024-08-26 03:55:00|2558.26|2556.76|2558.47|2556.97|2558.47|2556.97|2558.04|2556.54|0
1724644800000|2024-08-26 04:00:00|2558.48|2556.98|2558.25|2556.75|2558.9|2557.4|2558.03|2556.53|0
1724645100000|2024-08-26 04:05:00|2558.46|2556.96|2558.47|2556.97|2558.47|2556.97|2558.02|2556.52|0
1724645400000|2024-08-26 04:10:00|2558.04|2556.54|2558.04|2556.54|2558.48|2556.98|2558.04|2556.54|0
1724646000000|2024-08-26 04:20:00|2558.26|2556.76|2558.04|2556.54|2558.48|2556.98|2558.04|2556.54|0
1724646300000|2024-08-26 04:25:00|2558.26|2556.76|2558.26|2556.76|2558.48|2556.98|2558.04|2556.54|0
1724646600000|2024-08-26 04:30:00|2558.04|2556.54|2558.26|2556.76|2558.48|2556.98|2558.04|2556.54|0
1724646900000|2024-08-26 04:35:00|2558.48|2556.98|2558.48|2556.98|2558.48|2556.98|2558.26|2556.76|0
1724647500000|2024-08-26 04:45:00|2558.91|2557.41|2558.91|2557.41|2558.91|2557.41|2558.91|2557.41|0
1724647800000|2024-08-26 04:50:00|2558.92|2557.42|2558.48|2556.98|2558.92|2557.42|2558.48|2556.98|0
1724648100000|2024-08-26 04:55:00|2558.05|2556.55|2558.05|2556.55|2558.05|2556.55|2558.05|2556.55|0
1724648400000|2024-08-26 05:00:00|2558.04|2556.54|2557.6|2556.1|2558.05|2556.55|2557.6|2556.1|0
1724648700000|2024-08-26 05:05:00|2557.61|2556.11|2558.04|2556.54|2558.47|2556.97|2557.6|2556.1|0
1724649000000|2024-08-26 05:10:00|2557.61|2556.11|2558.03|2556.53|2558.03|2556.53|2557.17|2555.67|0
1724649300000|2024-08-26 05:15:00|2557.6|2556.1|2557.61|2556.11|2557.62|2556.12|2557.6|2556.1|0
1724649600000|2024-08-26 05:20:00|2557.62|2556.12|2558.48|2556.98|2558.49|2556.99|2557.61|2556.11|0
1724649900000|2024-08-26 05:25:00|2558.05|2556.55|2558.05|2556.55|2558.06|2556.56|2558.05|2556.55|0
1724650200000|2024-08-26 05:30:00|2558.48|2556.98|2559.34|2557.84|2559.35|2557.85|2558.26|2556.76|0
1724650500000|2024-08-26 05:35:00|2559.35|2557.85|2560.22|2558.72|2560.22|2558.72|2559.34|2557.84|0
1724650800000|2024-08-26 05:40:00|2560.23|2558.73|2560.23|2558.73|2560.23|2558.73|2559.79|2558.29|0
1724651100000|2024-08-26 05:45:00|2560.22|2558.72|2560.23|2558.73|2560.23|2558.73|2559.79|2558.29|0
1724651400000|2024-08-26 05:50:00|2560.66|2559.16|2560.24|2558.74|2560.67|2559.17|2560.23|2558.73|0
1724651700000|2024-08-26 05:55:00|2560.23|2558.73|2559.93|2558.43|2560.23|2558.73|2559.35|2557.85|0
1724652000000|2024-08-26 06:00:00|2559.94|2558.44|2561.24|2559.74|2561.67|2560.17|2559.93|2558.43|0
1724652300000|2024-08-26 06:05:00|2561.25|2559.75|2561.65|2560.15|2562.12|2560.62|2560.82|2559.32|0
1724652600000|2024-08-26 06:10:00|2561.22|2559.72|2560.78|2559.28|2561.22|2559.72|2560.35|2558.85|0
1724652900000|2024-08-26 06:15:00|2560.79|2559.29|2560.36|2558.86|2560.79|2559.29|2560.36|2558.86|0
1724653200000|2024-08-26 06:20:00|2560.35|2558.85|2559.93|2558.43|2560.36|2558.86|2559.92|2558.42|0
1724653500000|2024-08-26 06:25:00|2559.92|2558.42|2559.5|2558|2559.93|2558.43|2559.49|2557.99|0
1724653800000|2024-08-26 06:30:00|2559.49|2557.99|2558.78|2557.28|2559.88|2558.38|2558.78|2557.28|0
1724654100000|2024-08-26 06:35:00|2558.77|2557.27|2558.34|2556.84|2558.78|2557.28|2558.33|2556.83|0
1724654400000|2024-08-26 06:40:00|2556.22|2554.82|2556.72|2555.32|2556.72|2555.32|2556.22|2554.82|2
1724654700000|2024-08-26 06:45:00|2556.6|2555.2|2555.97|2554.57|2556.97|2555.57|2555.97|2554.57|7
1724655000000|2024-08-26 06:50:00|2555.85|2554.45|2555.6|2554.2|2555.85|2554.45|2555.22|2553.82|24
1724655300000|2024-08-26 06:55:00|2555.64|2554.14|2557.37|2555.87|2557.37|2555.87|2555.64|2554.14|0
1724655600000|2024-08-26 07:00:00|2557.8|2556.3|2558.52|2558.02|2562.65|2562.15|2556.27|2555.77|1901
1724655900000|2024-08-26 07:05:00|2558.4|2557.9|2557.4|2556.9|2559.27|2558.77|2556.65|2556.15|996
1724656200000|2024-08-26 07:10:00|2557.15|2556.65|2556.15|2555.65|2557.27|2556.77|2554.9|2554.4|920
1724656500000|2024-08-26 07:15:00|2556.52|2556.02|2555.9|2555.4|2557.65|2557.15|2555.4|2554.9|892
1724656800000|2024-08-26 07:20:00|2556.15|2555.65|2555.4|2554.9|2557.15|2556.65|2555.15|2554.65|627
1724657100000|2024-08-26 07:25:00|2555.9|2555.4|2554.9|2554.4|2556.15|2555.65|2554.9|2554.4|285
1724657400000|2024-08-26 07:30:00|2555.15|2554.65|2555.65|2555.15|2557.52|2557.02|2555.15|2554.65|791
1724657700000|2024-08-26 07:35:00|2555.4|2554.9|2555.65|2555.15|2556.15|2555.65|2554.65|2554.15|694
1724658000000|2024-08-26 07:40:00|2555.77|2555.27|2555.4|2554.9|2555.9|2555.4|2554.4|2553.9|511
1724658300000|2024-08-26 07:45:00|2555.15|2554.65|2554.65|2554.15|2555.9|2555.4|2554.4|2553.9|418
1724658600000|2024-08-26 07:50:00|2554.4|2553.9|2556.34|2555.84|2556.34|2555.84|2554.4|2553.9|341
1724658900000|2024-08-26 07:55:00|2556.09|2555.59|2556.96|2556.46|2557.21|2556.71|2555.34|2554.84|309
1724659200000|2024-08-26 08:00:00|2556.84|2556.34|2559.84|2559.34|2560.09|2559.59|2556.84|2556.34|666
1724659500000|2024-08-26 08:05:00|2559.59|2559.09|2560.71|2560.21|2560.71|2560.21|2557.84|2557.34|619
1724659800000|2024-08-26 08:10:00|2560.59|2560.09|2560.34|2559.84|2560.71|2560.21|2559.34|2558.84|326
1724660100000|2024-08-26 08:15:00|2560.59|2560.09|2561.09|2560.59|2562.09|2561.59|2560.34|2559.84|258
1724660400000|2024-08-26 08:20:00|2560.96|2560.46|2560.21|2559.71|2561.34|2560.84|2559.71|2559.21|228
1724660700000|2024-08-26 08:25:00|2560.09|2559.59|2561.34|2560.84|2561.59|2561.09|2560.09|2559.59|218
1724661000000|2024-08-26 08:30:00|2561.21|2560.71|2562.09|2561.59|2562.34|2561.84|2560.84|2560.34|245
1724661300000|2024-08-26 08:35:00|2562.21|2561.71|2560.84|2560.34|2562.34|2561.84|2560.84|2560.34|290
1724661600000|2024-08-26 08:40:00|2560.96|2560.46|2561.21|2560.71|2561.46|2560.96|2560.34|2559.84|185
1724661900000|2024-08-26 08:45:00|2561.34|2560.84|2562.34|2561.84|2562.34|2561.84|2560.59|2560.09|194
1724662200000|2024-08-26 08:50:00|2562.09|2561.59|2563.09|2562.59|2563.34|2562.84|2561.84|2561.34|342
1724662500000|2024-08-26 08:55:00|2563.34|2562.84|2564.34|2563.84|2565.09|2564.59|2562.84|2562.34|441
1724662800000|2024-08-26 09:00:00|2564.46|2563.96|2565.84|2565.34|2566.59|2566.09|2564.46|2563.96|611
1724663100000|2024-08-26 09:05:00|2565.96|2565.46|2565.84|2565.34|2566.59|2566.09|2565.09|2564.59|545
1724663400000|2024-08-26 09:10:00|2565.71|2565.21|2564.84|2564.34|2565.84|2565.34|2564.59|2564.09|446
1724663700000|2024-08-26 09:15:00|2564.59|2564.09|2564.34|2563.84|2565.09|2564.59|2564.34|2563.84|368
1724664000000|2024-08-26 09:20:00|2564.21|2563.71|2564.84|2564.34|2565.46|2564.96|2563.84|2563.34|412
1724664300000|2024-08-26 09:25:00|2565.09|2564.59|2567.09|2566.59|2567.09|2566.59|2564.84|2564.34|389
1724664600000|2024-08-26 09:30:00|2566.96|2566.46|2564.84|2564.34|2566.96|2566.46|2564.84|2564.34|294
1724664900000|2024-08-26 09:35:00|2565.09|2564.59|2564.21|2563.71|2565.09|2564.59|2564.09|2563.59|259
1724665200000|2024-08-26 09:40:00|2564.34|2563.84|2563.21|2562.71|2564.34|2563.84|2562.84|2562.34|362
1724665500000|2024-08-26 09:45:00|2563.09|2562.59|2563.84|2563.34|2564.09|2563.59|2562.84|2562.34|419
1724665800000|2024-08-26 09:50:00|2563.71|2563.21|2564.84|2564.34|2565.09|2564.59|2563.71|2563.21|257
1724666100000|2024-08-26 09:55:00|2564.59|2564.09|2565.34|2564.84|2565.46|2564.96|2564.09|2563.59|310
1724666400000|2024-08-26 10:00:00|2565.09|2564.59|2565.84|2565.34|2566.09|2565.59|2565.09|2564.59|302
1724666700000|2024-08-26 10:05:00|2566.09|2565.59|2566.59|2566.09|2567.34|2566.84|2565.59|2565.09|387
1724667000000|2024-08-26 10:10:00|2566.71|2566.21|2567.09|2566.59|2567.59|2567.09|2566.59|2566.09|226
1724667300000|2024-08-26 10:15:00|2567.21|2566.71|2569.34|2568.84|2569.59|2569.09|2567.09|2566.59|313
1724667600000|2024-08-26 10:20:00|2569.09|2568.59|2568.59|2568.09|2569.34|2568.84|2568.21|2567.71|359
1724667900000|2024-08-26 10:25:00|2568.84|2568.34|2569.59|2569.09|2569.59|2569.09|2568.34|2567.84|389
1724668200000|2024-08-26 10:30:00|2569.46|2568.96|2568.34|2567.84|2569.59|2569.09|2568.09|2567.59|246
1724668500000|2024-08-26 10:35:00|2568.46|2567.96|2569.84|2569.34|2569.84|2569.34|2568.34|2567.84|252
1724668800000|2024-08-26 10:40:00|2570.09|2569.59|2569.09|2568.59|2570.34|2569.84|2569.09|2568.59|356
1724669100000|2024-08-26 10:45:00|2569.21|2568.71|2569.21|2568.71|2569.96|2569.46|2569.09|2568.59|241
1724669400000|2024-08-26 10:50:00|2569.34|2568.84|2569.84|2569.34|2570.59|2570.09|2569.09|2568.59|286
1724669700000|2024-08-26 10:55:00|2570.09|2569.59|2571.09|2570.59|2571.34|2570.84|2570.09|2569.59|334
1724670000000|2024-08-26 11:00:00|2571.21|2570.71|2570.96|2570.46|2572.34|2571.84|2570.84|2570.34|533
1724670300000|2024-08-26 11:05:00|2570.84|2570.34|2571.59|2571.09|2571.71|2571.21|2570.09|2569.59|349
1724670600000|2024-08-26 11:10:00|2571.46|2570.96|2572.96|2572.46|2573.09|2572.59|2571.46|2570.96|347
1724670900000|2024-08-26 11:15:00|2572.84|2572.34|2571.59|2571.09|2573.09|2572.59|2571.59|2571.09|266
1724671200000|2024-08-26 11:20:00|2571.84|2571.34|2572.59|2572.09|2572.84|2572.34|2571.59|2571.09|248
1724671500000|2024-08-26 11:25:00|2572.34|2571.84|2571.59|2571.09|2572.59|2572.09|2571.21|2570.71|278
1724671800000|2024-08-26 11:30:00|2571.71|2571.21|2572.09|2571.59|2572.34|2571.84|2571.59|2571.09|189
1724672100000|2024-08-26 11:35:00|2572.34|2571.84|2571.59|2571.09|2572.59|2572.09|2570.59|2570.09|348
1724672400000|2024-08-26 11:40:00|2571.41|2570.91|2570.41|2569.91|2572.41|2571.91|2570.41|2569.91|393
1724672700000|2024-08-26 11:45:00|2570.53|2570.03|2570.91|2570.41|2571.41|2570.91|2570.16|2569.66|331
1724673000000|2024-08-26 11:50:00|2571.16|2570.66|2571.66|2571.16|2571.66|2571.16|2571.16|2570.66|207
1724673300000|2024-08-26 11:55:00|2571.91|2571.41|2571.41|2570.91|2571.91|2571.41|2571.16|2570.66|372
1724673600000|2024-08-26 12:00:00|2571.53|2571.03|2570.16|2569.66|2571.66|2571.16|2570.16|2569.66|502
1724673900000|2024-08-26 12:05:00|2569.91|2569.41|2570.66|2570.16|2570.66|2570.16|2569.91|2569.41|370
1724674200000|2024-08-26 12:10:00|2570.91|2570.41|2570.91|2570.41|2571.16|2570.66|2570.66|2570.16|206
1724674500000|2024-08-26 12:15:00|2570.78|2570.28|2570.91|2570.41|2572.16|2571.66|2570.66|2570.16|303
1724674800000|2024-08-26 12:20:00|2570.66|2570.16|2570.03|2569.53|2570.91|2570.41|2569.91|2569.41|313
1724675100000|2024-08-26 12:25:00|2569.91|2569.41|2571.28|2570.78|2571.28|2570.78|2569.66|2569.16|162
1724675400000|2024-08-26 12:30:00|2571.41|2570.91|2570.41|2569.91|2571.41|2570.91|2569.91|2569.41|314
1724675700000|2024-08-26 12:35:00|2570.66|2570.16|2572.66|2572.16|2573.03|2572.53|2570.16|2569.66|568
1724676000000|2024-08-26 12:40:00|2572.53|2572.03|2569.91|2569.41|2572.53|2572.03|2569.91|2569.41|293
1724676300000|2024-08-26 12:45:00|2570.16|2569.66|2570.16|2569.66|2570.66|2570.16|2569.53|2569.03|326
1724676600000|2024-08-26 12:50:00|2570.28|2569.78|2571.41|2570.91|2571.66|2571.16|2570.03|2569.53|319
1724676900000|2024-08-26 12:55:00|2571.53|2571.03|2571.91|2571.41|2572.28|2571.78|2570.66|2570.16|323
1724677200000|2024-08-26 13:00:00|2571.66|2571.16|2573.41|2572.91|2573.66|2573.16|2571.66|2571.16|598
1724677500000|2024-08-26 13:05:00|2573.53|2573.03|2572.16|2571.66|2573.66|2573.16|2571.91|2571.41|712
1724677800000|2024-08-26 13:10:00|2572.41|2571.91|2571.66|2571.16|2572.66|2572.16|2571.66|2571.16|285
1724678100000|2024-08-26 13:15:00|2571.91|2571.41|2571.91|2571.41|2572.66|2572.16|2571.53|2571.03|239
1724678400000|2024-08-26 13:20:00|2571.78|2571.28|2572.03|2571.53|2573.03|2572.53|2571.66|2571.16|262
1724678700000|2024-08-26 13:25:00|2572.16|2571.66|2570.41|2569.91|2572.16|2571.66|2570.28|2569.78|372
1724679000000|2024-08-26 13:30:00|2570.53|2570.03|2569.16|2568.66|2571.16|2570.66|2569.03|2568.53|424
1724679300000|2024-08-26 13:35:00|2569.03|2568.53|2567.91|2567.41|2569.16|2568.66|2567.66|2567.16|387
1724679600000|2024-08-26 13:40:00|2567.66|2567.16|2569.41|2568.91|2569.66|2569.16|2567.66|2567.16|419
1724679900000|2024-08-26 13:45:00|2569.53|2569.03|2569.91|2569.41|2569.91|2569.41|2568.41|2567.91|435
1724680200000|2024-08-26 13:50:00|2570.16|2569.66|2569.91|2569.41|2571.66|2571.16|2569.66|2569.16|429
1724680500000|2024-08-26 13:55:00|2570.03|2569.53|2571.91|2571.41|2571.91|2571.41|2569.66|2569.16|495
1724680800000|2024-08-26 14:00:00|2572.03|2571.53|2571.41|2570.91|2572.66|2572.16|2570.91|2570.41|468
1724681100000|2024-08-26 14:05:00|2571.28|2570.78|2571.16|2570.66|2571.66|2571.16|2570.41|2569.91|472
1724681400000|2024-08-26 14:10:00|2570.82|2570.32|2568.57|2568.07|2570.82|2570.32|2568.44|2567.94|426
1724681700000|2024-08-26 14:15:00|2568.44|2567.94|2567.32|2566.82|2568.82|2568.32|2567.07|2566.57|497
1724682000000|2024-08-26 14:20:00|2567.57|2567.07|2568.69|2568.19|2568.82|2568.32|2567.57|2567.07|341
1724682300000|2024-08-26 14:25:00|2568.57|2568.07|2568.07|2567.57|2569.44|2568.94|2567.32|2566.82|423
1724682600000|2024-08-26 14:30:00|2567.94|2567.44|2566.69|2566.19|2568.07|2567.57|2566.32|2565.82|704
1724682900000|2024-08-26 14:35:00|2566.57|2566.07|2562.19|2561.69|2566.57|2566.07|2561.94|2561.44|688
1724683200000|2024-08-26 14:40:00|2562.32|2561.82|2560.82|2560.32|2563.82|2563.32|2560.57|2560.07|532
1724683500000|2024-08-26 14:45:00|2560.69|2560.19|2561.07|2560.57|2562.07|2561.57|2560.44|2559.94|899
1724683800000|2024-08-26 14:50:00|2560.94|2560.44|2563.07|2562.57|2563.07|2562.57|2560.82|2560.32|798
1724684100000|2024-08-26 14:55:00|2563.19|2562.69|2566.32|2565.82|2567.07|2566.57|2563.07|2562.57|1122
1724684400000|2024-08-26 15:00:00|2566.57|2566.07|2568.32|2567.82|2568.32|2567.82|2566.07|2565.57|1133
1724684700000|2024-08-26 15:05:00|2568.07|2567.57|2567.57|2567.07|2568.32|2567.82|2567.32|2566.82|1310
1724685000000|2024-08-26 15:10:00|2567.69|2567.19|2571.07|2570.57|2571.19|2570.69|2567.57|2567.07|1428
1724685300000|2024-08-26 15:15:00|2570.82|2570.32|2569.44|2568.94|2571.07|2570.57|2569.07|2568.57|1359
1724685600000|2024-08-26 15:20:00|2569.57|2569.07|2570.06|2568.56|2570.07|2569.57|2567.82|2567.32|3329
1724685900000|2024-08-26 15:25:00|2569.63|2568.13|2569.58|2568.08|2570.05|2568.55|2568.7|2567.2|202
1724686200000|2024-08-26 15:30:00|2569.14|2567.64|2567.89|2566.49|2569.14|2567.64|2567.77|2566.37|147
1724686500000|2024-08-26 15:35:00|2568.02|2566.62|2568.14|2566.74|2568.27|2566.87|2567.52|2566.12|120
1724686800000|2024-08-26 15:40:00|2568.02|2566.62|2569.02|2567.62|2569.27|2567.87|2567.77|2566.37|29
1724687100000|2024-08-26 15:45:00|2568.89|2567.49|2568.02|2566.62|2568.89|2567.49|2567.27|2565.87|92
1724687400000|2024-08-26 15:50:00|2568.14|2566.74|2567.89|2566.49|2568.14|2566.74|2567.02|2565.62|73
1724687700000|2024-08-26 15:55:00|2567.64|2566.24|2567.44|2565.94|2568.27|2566.87|2567.39|2565.94|27
1724688000000|2024-08-26 16:00:00|2567.43|2565.93|2567.92|2566.42|2567.93|2566.43|2566.59|2565.09|0
1724688300000|2024-08-26 16:05:00|2567.7|2566.2|2567.69|2566.19|2567.93|2566.43|2567.03|2565.53|0
1724688600000|2024-08-26 16:10:00|2567.47|2565.97|2567.91|2566.41|2568.38|2566.88|2567.46|2565.96|0
1724688900000|2024-08-26 16:15:00|2567.48|2565.98|2568.4|2566.9|2568.4|2566.9|2567.48|2565.98|0
1724689200000|2024-08-26 16:20:00|2568.39|2566.89|2570.19|2568.69|2570.2|2568.7|2568.39|2566.89|0
1724689500000|2024-08-26 16:25:00|2570.18|2568.68|2570.62|2569.12|2570.63|2569.13|2569.74|2568.24|0
1724689800000|2024-08-26 16:30:00|2570.63|2569.13|2570.65|2569.15|2571.53|2570.03|2570.21|2568.71|0
1724690100000|2024-08-26 16:35:00|2570.64|2569.14|2570.66|2569.16|2571.1|2569.6|2570.64|2569.14|0
1724690400000|2024-08-26 16:40:00|2570.67|2569.17|2571.11|2569.61|2571.11|2569.61|2570.65|2569.15|0
1724690700000|2024-08-26 16:45:00|2571.1|2569.6|2571.15|2569.65|2571.57|2570.07|2570.71|2569.21|0
1724691000000|2024-08-26 16:50:00|2570.72|2569.22|2570.7|2569.2|2571.17|2569.67|2570.26|2568.76|0
1724691300000|2024-08-26 16:55:00|2570.49|2568.99|2570.28|2568.78|2570.72|2569.22|2570.27|2568.77|0
1724691600000|2024-08-26 17:00:00|2570.5|2569|2571.6|2570.1|2571.6|2570.1|2570.27|2568.77|0
1724691900000|2024-08-26 17:05:00|2571.59|2570.09|2570.26|2568.76|2571.59|2570.09|2569.8|2568.3|0
1724692200000|2024-08-26 17:10:00|2570.25|2568.75|2570.7|2569.2|2570.71|2569.21|2569.36|2567.86|0
1724692500000|2024-08-26 17:15:00|2570.27|2568.77|2569.33|2567.83|2570.71|2569.21|2569.33|2567.83|0
1724692800000|2024-08-26 17:20:00|2569.34|2567.84|2570.65|2569.15|2570.68|2569.18|2569.32|2567.82|0
1724693100000|2024-08-26 17:25:00|2570.66|2569.16|2569.76|2568.26|2571.1|2569.6|2569.75|2568.25|0
1724693400000|2024-08-26 17:30:00|2569.98|2568.48|2570.19|2568.69|2570.63|2569.13|2569.75|2568.25|0
1724693700000|2024-08-26 17:35:00|2570.2|2568.7|2567.51|2566.01|2570.2|2568.7|2567.05|2565.55|0
1724694000000|2024-08-26 17:40:00|2567.08|2565.58|2567.51|2566.01|2567.97|2566.47|2567.07|2565.57|0
1724694300000|2024-08-26 17:45:00|2567.5|2566|2565.71|2564.21|2567.51|2566.01|2565.26|2563.76|0
1724694600000|2024-08-26 17:50:00|2565.72|2564.22|2565.72|2564.22|2566.16|2564.66|2565.27|2563.77|0
1724694900000|2024-08-26 17:55:00|2565.71|2564.21|2566.17|2564.67|2566.19|2564.69|2565.28|2563.78|0
1724695200000|2024-08-26 18:00:00|2566.18|2564.68|2566.16|2564.66|2567.07|2565.57|2565.73|2564.23|0
1724695500000|2024-08-26 18:05:00|2566.17|2564.67|2565.73|2564.23|2566.63|2565.13|2565.28|2563.78|0
1724695800000|2024-08-26 18:10:00|2565.74|2564.24|2567.07|2565.57|2567.07|2565.57|2565.5|2564|0
1724696100000|2024-08-26 18:15:00|2567.06|2565.56|2566.64|2565.14|2567.08|2565.58|2566.18|2564.68|0
1724696400000|2024-08-26 18:20:00|2566.65|2565.15|2567.55|2566.05|2567.56|2566.06|2566.64|2565.14|0
1724696700000|2024-08-26 18:25:00|2567.54|2566.04|2568.42|2566.92|2568.43|2566.93|2567.1|2565.6|0
1724697000000|2024-08-26 18:30:00|2568.2|2566.7|2568.85|2567.35|2568.86|2567.36|2567.96|2566.46|0
1724697300000|2024-08-26 18:35:00|2568.86|2567.36|2570.18|2568.68|2570.2|2568.7|2568.86|2567.36|0
1724697600000|2024-08-26 18:40:00|2570.4|2568.9|2570.63|2569.13|2571.08|2569.58|2570.4|2568.9|0
1724697900000|2024-08-26 18:45:00|2571.06|2569.56|2570.18|2568.68|2571.08|2569.58|2570.18|2568.68|0
1724698200000|2024-08-26 18:50:00|2570.17|2568.67|2569.73|2568.23|2570.63|2569.13|2569.29|2567.79|0
1724698500000|2024-08-26 18:55:00|2569.52|2568.02|2570.62|2569.12|2571.06|2569.56|2569.52|2568.02|0
1724698800000|2024-08-26 19:00:00|2570.61|2569.11|2569.74|2568.24|2570.63|2569.13|2569.73|2568.23|0
1724699100000|2024-08-26 19:05:00|2569.73|2568.23|2569.5|2568|2569.73|2568.23|2568.83|2567.33|0
1724699400000|2024-08-26 19:10:00|2569.28|2567.78|2570.16|2568.66|2570.18|2568.68|2569.28|2567.78|0
1724699700000|2024-08-26 19:15:00|2569.95|2568.45|2570.16|2568.66|2570.38|2568.88|2569.27|2567.77|0
1724700000000|2024-08-26 19:20:00|2570.15|2568.65|2570.15|2568.65|2570.6|2569.1|2569.71|2568.21|0
1724700300000|2024-08-26 19:25:00|2570.14|2568.64|2569.7|2568.2|2570.59|2569.09|2569.69|2568.19|0
1724700600000|2024-08-26 19:30:00|2569.69|2568.19|2569.7|2568.2|2570.14|2568.64|2569.24|2567.74|0
1724700900000|2024-08-26 19:35:00|2569.92|2568.42|2568.81|2567.31|2570.14|2568.64|2568.81|2567.31|0
1724701200000|2024-08-26 19:40:00|2568.82|2567.32|2568.81|2567.31|2569.71|2568.21|2568.81|2567.31|0
1724701500000|2024-08-26 19:45:00|2569.03|2567.53|2568.79|2567.29|2569.25|2567.75|2568.79|2567.29|0
1724701800000|2024-08-26 19:50:00|2568.81|2567.31|2569.69|2568.19|2570.15|2568.65|2568.81|2567.31|0
1724702100000|2024-08-26 19:55:00|2569.68|2568.18|2569.74|2568.24|2569.74|2568.24|2568.34|2566.84|0
1724702400000|2024-08-26 20:00:00|2569.52|2568.02|2568.18|2566.68|2569.52|2568.02|2568.14|2566.64|0
1724702700000|2024-08-26 20:05:00|2568.14|2566.64|2567.73|2566.23|2568.18|2566.68|2567.65|2566.15|0
1724703000000|2024-08-26 20:10:00|2567.65|2566.15|2567.43|2565.93|2567.82|2566.32|2567.33|2565.83|0
1724703300000|2024-08-26 20:15:00|2567.44|2565.94|2567.66|2566.16|2567.7|2566.2|2567.34|2565.84|0
1724703600000|2024-08-26 20:20:00|2567.7|2566.2|2567.74|2566.24|2567.83|2566.33|2567.57|2566.07|0
1724703900000|2024-08-26 20:25:00|2567.7|2566.2|2567.57|2566.07|2567.74|2566.24|2567.43|2565.93|0
1724704200000|2024-08-26 20:30:00|2567.56|2566.06|2566.58|2565.08|2567.56|2566.06|2566.37|2564.87|0
1724704500000|2024-08-26 20:35:00|2566.59|2565.09|2566.81|2565.31|2566.81|2565.31|2566.5|2565|0
1724704800000|2024-08-26 20:40:00|2566.85|2565.35|2566.5|2565|2566.94|2565.44|2566.41|2564.91|0
1724705100000|2024-08-26 20:45:00|2566.58|2565.08|2567.03|2565.53|2567.03|2565.53|2566.5|2565|0
1724705400000|2024-08-26 20:50:00|2566.94|2565.44|2567.83|2566.33|2567.83|2566.33|2566.94|2565.44|0
1724705700000|2024-08-26 20:55:00|2567.74|2566.24|2566.99|2565.49|2567.74|2566.24|2566.94|2565.44|0
1724706000000|2024-08-26 21:00:00|2566.94|2565.44|2566.99|2565.49|2567.08|2565.58|2566.94|2565.44|0
1724706300000|2024-08-26 21:05:00|2567.03|2565.53|2567.03|2565.53|2567.03|2565.53|2567.03|2565.53|0
1724706600000|2024-08-26 21:10:00|2566.99|2565.49|2567.3|2565.8|2567.34|2565.84|2566.94|2565.44|0
1724706900000|2024-08-26 21:15:00|2567.29|2565.79|2567.03|2565.53|2567.29|2565.79|2567.03|2565.53|0
1724707200000|2024-08-26 21:20:00|2566.99|2565.49|2567.03|2565.53|2567.03|2565.53|2566.99|2565.49|0
1724707500000|2024-08-26 21:25:00|2567.04|2565.54|2567.25|2565.75|2567.34|2565.84|2567.04|2565.54|0
1724707800000|2024-08-26 21:30:00|2567.3|2565.8|2567.3|2565.8|2567.3|2565.8|2567.21|2565.71|0
1724708100000|2024-08-26 21:35:00|2567.29|2565.79|2567.12|2565.62|2567.3|2565.8|2567.12|2565.62|0
1724708400000|2024-08-26 21:40:00|2567.03|2565.53|2566.81|2565.31|2567.03|2565.53|2566.81|2565.31|0
1724708700000|2024-08-26 21:45:00|2566.9|2565.4|2566.9|2565.4|2566.99|2565.49|2566.9|2565.4|0
1724709000000|2024-08-26 21:50:00|2567.16|2565.66|2567.11|2565.61|2567.2|2565.7|2567.11|2565.61|0
1724709300000|2024-08-26 21:55:00|2567.07|2565.57|2567.07|2565.57|2567.07|2565.57|2567.02|2565.52|0
1724709600000|2024-08-26 22:00:00|2567.25|2565.75|2568.14|2566.64|2568.41|2566.91|2567.2|2565.7|0
1724709900000|2024-08-26 22:05:00|2568.18|2566.68|2566|2564.5|2568.23|2566.73|2565.91|2564.41|0
1724710200000|2024-08-26 22:10:00|2566.13|2564.63|2567.02|2565.52|2567.07|2565.57|2566.09|2564.59|0
1724710500000|2024-08-26 22:15:00|2566.98|2565.48|2566.44|2564.94|2567.07|2565.57|2566.31|2564.81|0
1724710800000|2024-08-26 22:20:00|2566.49|2564.99|2566.54|2565.04|2566.94|2565.44|2566.35|2564.85|0
1724711100000|2024-08-26 22:25:00|2566.63|2565.13|2566.36|2564.86|2566.63|2565.13|2566.32|2564.82|0
1724711400000|2024-08-26 22:30:00|2566.37|2564.87|2565.83|2564.33|2566.63|2565.13|2565.38|2563.88|0
1724711700000|2024-08-26 22:35:00|2565.87|2564.37|2566.05|2564.55|2566.23|2564.73|2565.69|2564.19|0
1724712000000|2024-08-26 22:40:00|2566.1|2564.6|2565.69|2564.19|2566.14|2564.64|2565.69|2564.19|0
1724712300000|2024-08-26 22:45:00|2565.6|2564.1|2565.6|2564.1|2565.83|2564.33|2565.29|2563.79|0
1724712600000|2024-08-26 22:50:00|2565.61|2564.11|2565.74|2564.24|2566.01|2564.51|2565.6|2564.1|0
1724712900000|2024-08-26 22:55:00|2565.83|2564.33|2566.23|2564.73|2566.23|2564.73|2565.83|2564.33|0
1724713200000|2024-08-26 23:00:00|2566.14|2564.64|2566.63|2565.13|2566.68|2565.18|2566.01|2564.51|0
1724713500000|2024-08-26 23:05:00|2566.54|2565.04|2566.45|2564.95|2566.59|2565.09|2566.32|2564.82|0
1724713800000|2024-08-26 23:10:00|2566.36|2564.86|2566.54|2565.04|2566.54|2565.04|2566.32|2564.82|0
1724714100000|2024-08-26 23:15:00|2566.63|2565.13|2567.39|2565.89|2567.48|2565.98|2566.54|2565.04|0
1724714400000|2024-08-26 23:20:00|2567.35|2565.85|2567.93|2566.43|2568.1|2566.6|2567.17|2565.67|0
1724714700000|2024-08-26 23:25:00|2567.97|2566.47|2568.1|2566.6|2568.24|2566.74|2567.7|2566.2|0
1724715000000|2024-08-26 23:30:00|2568.11|2566.61|2568.01|2566.51|2568.24|2566.74|2567.84|2566.34|0
1724715300000|2024-08-26 23:35:00|2567.93|2566.43|2568.1|2566.6|2568.15|2566.65|2567.93|2566.43|0
1724715600000|2024-08-26 23:40:00|2568.01|2566.51|2568.33|2566.83|2568.33|2566.83|2567.88|2566.38|0
1724715900000|2024-08-26 23:45:00|2568.28|2566.78|2567.93|2566.43|2568.42|2566.92|2567.79|2566.29|0
1724716200000|2024-08-26 23:50:00|2567.92|2566.42|2568.19|2566.69|2568.28|2566.78|2567.88|2566.38|0
1724716500000|2024-08-26 23:55:00|2568.2|2566.7|2568.01|2566.51|2568.24|2566.74|2567.93|2566.43|0
1724716800000|2024-08-27 00:00:00|2568.02|2566.52|2567.52|2566.02|2568.1|2566.6|2567.48|2565.98|0
1724717100000|2024-08-27 00:05:00|2567.48|2565.98|2567.61|2566.11|2567.84|2566.34|2567.48|2565.98|0
1724717400000|2024-08-27 00:10:00|2567.62|2566.12|2568.05|2566.55|2568.13|2566.63|2567.62|2566.12|0
1724717700000|2024-08-27 00:15:00|2568.04|2566.54|2569.1|2567.6|2569.1|2567.6|2567.95|2566.45|0
1724718000000|2024-08-27 00:20:00|2569.53|2568.03|2569.98|2568.48|2570.2|2568.7|2569.53|2568.03|0
1724718300000|2024-08-27 00:25:00|2569.97|2568.47|2569.98|2568.48|2570.41|2568.91|2569.53|2568.03|0
1724718600000|2024-08-27 00:30:00|2570.41|2568.91|2570.42|2568.92|2570.86|2569.36|2570.41|2568.91|0
1724718900000|2024-08-27 00:35:00|2570.85|2569.35|2570.42|2568.92|2570.86|2569.36|2570.42|2568.92|0
1724719200000|2024-08-27 00:40:00|2570.41|2568.91|2569.97|2568.47|2570.42|2568.92|2569.97|2568.47|0
1724719500000|2024-08-27 00:45:00|2569.98|2568.48|2569.53|2568.03|2570.41|2568.91|2569.52|2568.02|0
1724719800000|2024-08-27 00:50:00|2569.52|2568.02|2569.07|2567.57|2569.96|2568.46|2568.62|2567.12|0
1724720100000|2024-08-27 00:55:00|2568.63|2567.13|2569.07|2567.57|2569.07|2567.57|2568.63|2567.13|0
1724720400000|2024-08-27 01:00:00|2569.06|2567.56|2569.07|2567.57|2569.08|2567.58|2568.63|2567.13|0
1724720700000|2024-08-27 01:05:00|2569.08|2567.58|2569.07|2567.57|2569.52|2568.02|2569.07|2567.57|0
1724721000000|2024-08-27 01:10:00|2569.08|2567.58|2569.07|2567.57|2569.08|2567.58|2568.63|2567.13|0
1724721300000|2024-08-27 01:15:00|2569.08|2567.58|2569.96|2568.46|2569.96|2568.46|2569.08|2567.58|0
1724721600000|2024-08-27 01:20:00|2569.95|2568.45|2569.96|2568.46|2569.96|2568.46|2569.52|2568.02|0
1724721900000|2024-08-27 01:25:00|2569.53|2568.03|2569.52|2568.02|2569.96|2568.46|2569.52|2568.02|0
1724722200000|2024-08-27 01:30:00|2569.51|2568.01|2568.64|2567.14|2569.51|2568.01|2568.19|2566.69|0
1724722500000|2024-08-27 01:35:00|2568.63|2567.13|2569.07|2567.57|2569.07|2567.57|2568.62|2567.12|0
1724722800000|2024-08-27 01:40:00|2568.85|2567.35|2569.07|2567.57|2569.07|2567.57|2568.18|2566.68|0
1724723100000|2024-08-27 01:45:00|2568.85|2567.35|2569.52|2568.02|2569.52|2568.02|2568.63|2567.13|0
1724723400000|2024-08-27 01:50:00|2569.51|2568.01|2569.96|2568.46|2569.97|2568.47|2569.51|2568.01|0
1724723700000|2024-08-27 01:55:00|2569.75|2568.25|2569.96|2568.46|2570.18|2568.68|2569.75|2568.25|0
1724724000000|2024-08-27 02:00:00|2569.95|2568.45|2569.95|2568.45|2569.96|2568.46|2569.52|2568.02|0
1724724300000|2024-08-27 02:05:00|2569.96|2568.46|2569.96|2568.46|2569.96|2568.46|2569.95|2568.45|0
1724724600000|2024-08-27 02:10:00|2569.95|2568.45|2569.95|2568.45|2569.96|2568.46|2569.95|2568.45|0
1724724900000|2024-08-27 02:15:00|2569.96|2568.46|2569.96|2568.46|2570.39|2568.89|2569.95|2568.45|0
1724725200000|2024-08-27 02:20:00|2569.95|2568.45|2570.39|2568.89|2570.4|2568.9|2569.95|2568.45|0
1724725500000|2024-08-27 02:25:00|2570.4|2568.9|2570.83|2569.33|2570.84|2569.34|2570.39|2568.89|0
1724725800000|2024-08-27 02:30:00|2570.84|2569.34|2571.72|2570.22|2571.73|2570.23|2570.83|2569.33|0
1724726100000|2024-08-27 02:35:00|2571.73|2570.23|2571.72|2570.22|2571.73|2570.23|2571.29|2569.79|0
1724726400000|2024-08-27 02:40:00|2571.29|2569.79|2571.72|2570.22|2571.72|2570.22|2571.29|2569.79|0
1724726700000|2024-08-27 02:45:00|2571.73|2570.23|2571.73|2570.23|2572.17|2570.67|2571.73|2570.23|0
1724727000000|2024-08-27 02:50:00|2571.95|2570.45|2571.95|2570.45|2572.16|2570.66|2571.73|2570.23|0
1724727300000|2024-08-27 02:55:00|2571.94|2570.44|2571.29|2569.79|2572.16|2570.66|2571.29|2569.79|0
1724727600000|2024-08-27 03:00:00|2571.72|2570.22|2571.29|2569.79|2571.73|2570.23|2571.29|2569.79|0
1724727900000|2024-08-27 03:05:00|2571.3|2569.8|2571.3|2569.8|2571.51|2570.01|2571.29|2569.79|0
1724728200000|2024-08-27 03:10:00|2571.52|2570.02|2571.3|2569.8|2571.52|2570.02|2571.29|2569.79|0
1724728500000|2024-08-27 03:15:00|2571.29|2569.79|2571.29|2569.79|2571.3|2569.8|2571.29|2569.79|0
1724728800000|2024-08-27 03:20:00|2570.86|2569.36|2570.85|2569.35|2570.86|2569.36|2570.85|2569.35|0
1724729100000|2024-08-27 03:25:00|2570.42|2568.92|2570.64|2569.14|2570.85|2569.35|2570.41|2568.91|0
1724729400000|2024-08-27 03:30:00|2570.42|2568.92|2570.42|2568.92|2570.86|2569.36|2570.42|2568.92|0
1724729700000|2024-08-27 03:35:00|2570.64|2569.14|2570.41|2568.91|2570.85|2569.35|2570.41|2568.91|0
1724730000000|2024-08-27 03:40:00|2570.42|2568.92|2570.86|2569.36|2570.86|2569.36|2570.41|2568.91|0
1724730300000|2024-08-27 03:45:00|2571.29|2569.79|2571.73|2570.23|2571.73|2570.23|2571.29|2569.79|0
1724730600000|2024-08-27 03:50:00|2571.51|2570.01|2571.29|2569.79|2571.73|2570.23|2571.29|2569.79|0
1724730900000|2024-08-27 03:55:00|2571.28|2569.78|2571.29|2569.79|2571.29|2569.79|2571.28|2569.78|0
1724731200000|2024-08-27 04:00:00|2571.28|2569.78|2570.85|2569.35|2571.28|2569.78|2570.85|2569.35|0
1724731500000|2024-08-27 04:05:00|2570.84|2569.34|2570.41|2568.91|2570.84|2569.34|2570.4|2568.9|0
1724731800000|2024-08-27 04:10:00|2570.63|2569.13|2571.28|2569.78|2571.29|2569.79|2570.42|2568.92|0
1724732100000|2024-08-27 04:15:00|2571.29|2569.79|2571.29|2569.79|2571.29|2569.79|2570.85|2569.35|0
1724732400000|2024-08-27 04:20:00|2571.3|2569.8|2571.29|2569.79|2571.73|2570.23|2571.29|2569.79|0
1724732700000|2024-08-27 04:25:00|2571.51|2570.01|2571.29|2569.79|2571.72|2570.22|2571.28|2569.78|0
1724733000000|2024-08-27 04:30:00|2571.51|2570.01|2571.3|2569.8|2571.73|2570.23|2571.29|2569.79|0
1724733300000|2024-08-27 04:35:00|2571.29|2569.79|2571.29|2569.79|2571.51|2570.01|2571.29|2569.79|0
1724733600000|2024-08-27 04:40:00|2571.51|2570.01|2571.28|2569.78|2571.73|2570.23|2571.28|2569.78|0
1724733900000|2024-08-27 04:45:00|2571.29|2569.79|2571.73|2570.23|2571.73|2570.23|2571.28|2569.78|0
1724734200000|2024-08-27 04:50:00|2571.74|2570.24|2571.73|2570.23|2571.74|2570.24|2571.72|2570.22|0
1724734500000|2024-08-27 04:55:00|2572.16|2570.66|2571.73|2570.23|2572.17|2570.67|2571.73|2570.23|0
1724734800000|2024-08-27 05:00:00|2572.16|2570.66|2571.74|2570.24|2572.17|2570.67|2571.73|2570.23|0
1724735100000|2024-08-27 05:05:00|2572.17|2570.67|2571.74|2570.24|2572.18|2570.68|2571.74|2570.24|0
1724735400000|2024-08-27 05:10:00|2571.96|2570.46|2572.7|2571.2|2573.05|2571.55|2571.96|2570.46|0
1724735700000|2024-08-27 05:15:00|2573.13|2571.63|2572.7|2571.2|2573.14|2571.64|2572.7|2571.2|0
1724736000000|2024-08-27 05:20:00|2572.26|2570.76|2572.69|2571.19|2573.13|2571.63|2572.26|2570.76|0
1724736300000|2024-08-27 05:25:00|2573.12|2571.62|2573.14|2571.64|2573.15|2571.65|2572.71|2571.21|0
1724736600000|2024-08-27 05:30:00|2573.58|2572.08|2573.59|2572.09|2573.59|2572.09|2573.15|2571.65|0
1724736900000|2024-08-27 05:35:00|2573.37|2571.87|2573.13|2571.63|2573.59|2572.09|2573.13|2571.63|0
1724737200000|2024-08-27 05:40:00|2573.56|2572.06|2573.56|2572.06|2573.57|2572.07|2573.12|2571.62|0
1724737500000|2024-08-27 05:45:00|2573.13|2571.63|2573.13|2571.63|2573.56|2572.06|2573.12|2571.62|0
1724737800000|2024-08-27 05:50:00|2573.34|2571.84|2573.14|2571.64|2573.57|2572.07|2573.13|2571.63|0
1724738100000|2024-08-27 05:55:00|2573.57|2572.07|2573.14|2571.64|2573.57|2572.07|2573.14|2571.64|0
1724738400000|2024-08-27 06:00:00|2573.13|2571.63|2571.83|2570.33|2573.14|2571.64|2571.39|2569.89|0
1724738700000|2024-08-27 06:05:00|2571.4|2569.9|2570.53|2569.03|2571.83|2570.33|2570.31|2568.81|0
1724739000000|2024-08-27 06:10:00|2570.1|2568.6|2571.42|2569.92|2571.43|2569.93|2570.1|2568.6|0
1724739300000|2024-08-27 06:15:00|2571.85|2570.35|2571.85|2570.35|2571.85|2570.35|2570.99|2569.49|0
1724739600000|2024-08-27 06:20:00|2572.29|2570.79|2571.86|2570.36|2572.29|2570.79|2571.85|2570.35|0
1724739900000|2024-08-27 06:25:00|2571.43|2569.93|2570.55|2569.05|2571.86|2570.36|2570.54|2569.04|0
1724740200000|2024-08-27 06:30:00|2570.54|2569.04|2570.84|2569.34|2570.84|2569.34|2570.39|2568.89|0
1724740500000|2024-08-27 06:35:00|2568.78|2567.38|2571.78|2570.38|2572.03|2570.63|2568.78|2567.38|12
1724740800000|2024-08-27 06:40:00|2571.53|2570.13|2571.4|2570|2572.15|2570.75|2570.53|2569.13|9
1724741100000|2024-08-27 06:45:00|2571.15|2569.75|2571.03|2569.63|2571.15|2569.75|2571.03|2569.63|0
1724741400000|2024-08-27 06:50:00|2570.65|2569.25|2569.53|2568.13|2570.65|2569.25|2569.53|2568.13|2
1724741700000|2024-08-27 06:55:00|2570.58|2569.08|2569.27|2567.77|2571.88|2570.38|2569.27|2567.77|0
1724742000000|2024-08-27 07:00:00|2569.28|2567.78|2567.83|2567.33|2570.57|2569.95|2565.83|2565.33|2338
1724742300000|2024-08-27 07:05:00|2568.08|2567.58|2568.08|2567.58|2568.83|2568.33|2565.58|2565.08|1113
1724742600000|2024-08-27 07:10:00|2568.33|2567.83|2566.45|2565.95|2569.33|2568.83|2566.08|2565.58|934
1724742900000|2024-08-27 07:15:00|2566.33|2565.83|2565.83|2565.33|2567.08|2566.58|2564.83|2564.33|810
1724743200000|2024-08-27 07:20:00|2565.2|2564.7|2564.08|2563.58|2566.08|2565.58|2563.83|2563.33|904
1724743500000|2024-08-27 07:25:00|2564.33|2563.83|2566.08|2565.58|2567.08|2566.58|2564.08|2563.58|875
1724743800000|2024-08-27 07:30:00|2566.33|2565.83|2566.08|2565.58|2567.33|2566.83|2564.83|2564.33|938
1724744100000|2024-08-27 07:35:00|2566.33|2565.83|2567.33|2566.83|2567.83|2567.33|2565.83|2565.33|654
1724744400000|2024-08-27 07:40:00|2567.08|2566.58|2567.51|2567.01|2567.98|2567.48|2566.48|2565.98|472
1724744700000|2024-08-27 07:45:00|2567.26|2566.76|2567.51|2567.01|2568.51|2568.01|2566.76|2566.26|458
1724745000000|2024-08-27 07:50:00|2567.63|2567.13|2568.01|2567.51|2568.51|2568.01|2565.88|2565.38|496
1724745300000|2024-08-27 07:55:00|2568.26|2567.76|2568.76|2568.26|2569.01|2568.51|2567.51|2567.01|473
1724745600000|2024-08-27 08:00:00|2569.01|2568.51|2569.01|2568.51|2570.51|2570.01|2568.51|2568.01|462
1724745900000|2024-08-27 08:05:00|2569.26|2568.76|2570.76|2570.26|2571.01|2570.51|2569.13|2568.63|536
1724746200000|2024-08-27 08:10:00|2571.01|2570.51|2570.76|2570.26|2571.26|2570.76|2570.01|2569.51|257
1724746500000|2024-08-27 08:15:00|2570.63|2570.13|2569.01|2568.51|2570.88|2570.38|2568.76|2568.26|341
1724746800000|2024-08-27 08:20:00|2569.13|2568.63|2570.01|2569.51|2570.13|2569.63|2568.01|2567.51|355
1724747100000|2024-08-27 08:25:00|2569.76|2569.26|2570.51|2570.01|2570.76|2570.26|2569.26|2568.76|135
1724747400000|2024-08-27 08:30:00|2570.38|2569.88|2571.51|2571.01|2571.76|2571.26|2569.76|2569.26|246
1724747700000|2024-08-27 08:35:00|2571.63|2571.13|2572.51|2572.01|2573.01|2572.51|2571.51|2571.01|505
1724748000000|2024-08-27 08:40:00|2572.38|2571.88|2572.76|2572.26|2572.88|2572.38|2571.76|2571.26|429
1724748300000|2024-08-27 08:45:00|2572.88|2572.38|2573.51|2573.01|2573.76|2573.26|2572.51|2572.01|292
1724748600000|2024-08-27 08:50:00|2573.63|2573.13|2573.51|2573.01|2574.51|2574.01|2572.63|2572.13|391
1724748900000|2024-08-27 08:55:00|2573.38|2572.88|2573.26|2572.76|2573.38|2572.88|2572.01|2571.51|275
1724749200000|2024-08-27 09:00:00|2573.51|2573.01|2571.51|2571.01|2573.76|2573.26|2571.51|2571.01|345
1724749500000|2024-08-27 09:05:00|2571.63|2571.13|2569.51|2569.01|2571.76|2571.26|2569.51|2569.01|343
1724749800000|2024-08-27 09:10:00|2569.26|2568.76|2569.76|2569.26|2570.01|2569.51|2568.51|2568.01|376
1724750100000|2024-08-27 09:15:00|2569.51|2569.01|2569.26|2568.76|2570.51|2570.01|2569.26|2568.76|362
1724750400000|2024-08-27 09:20:00|2569.38|2568.88|2569.38|2568.88|2569.51|2569.01|2568.26|2567.76|452
1724750700000|2024-08-27 09:25:00|2569.51|2569.01|2567.38|2566.88|2569.51|2569.01|2567.38|2566.88|379
1724751000000|2024-08-27 09:30:00|2567.51|2567.01|2564.76|2564.26|2567.51|2567.01|2564.51|2564.01|253
1724751300000|2024-08-27 09:35:00|2564.51|2564.01|2563.76|2563.26|2565.26|2564.76|2563.38|2562.88|383
1724751600000|2024-08-27 09:40:00|2563.88|2563.38|2563.51|2563.01|2564.01|2563.51|2561.76|2561.26|526
1724751900000|2024-08-27 09:45:00|2563.38|2562.88|2562.38|2561.88|2564.26|2563.76|2562.38|2561.88|383
1724752200000|2024-08-27 09:50:00|2562.51|2562.01|2563.51|2563.01|2563.76|2563.26|2562.01|2561.51|293
1724752500000|2024-08-27 09:55:00|2563.38|2562.88|2562.26|2561.76|2563.76|2563.26|2562.26|2561.76|267
1724752800000|2024-08-27 10:00:00|2562.51|2562.01|2561.76|2561.26|2562.76|2562.26|2561.13|2560.63|437
1724753100000|2024-08-27 10:05:00|2561.51|2561.01|2560.51|2560.01|2561.51|2561.01|2560.51|2560.01|407
1724753400000|2024-08-27 10:10:00|2560.76|2560.26|2558.01|2557.51|2561.26|2560.76|2557.76|2557.26|528
1724753700000|2024-08-27 10:15:00|2557.76|2557.26|2558.51|2558.01|2559.51|2559.01|2557.01|2556.51|661
1724754000000|2024-08-27 10:20:00|2558.38|2557.88|2560.26|2559.76|2560.51|2560.01|2558.01|2557.51|338
1724754300000|2024-08-27 10:25:00|2560.13|2559.63|2559.51|2559.01|2560.26|2559.76|2559.26|2558.76|340
1724754600000|2024-08-27 10:30:00|2559.26|2558.76|2560.26|2559.76|2561.13|2560.63|2559.26|2558.76|313
1724754900000|2024-08-27 10:35:00|2560.38|2559.88|2562.01|2561.51|2562.01|2561.51|2560.26|2559.76|211
1724755200000|2024-08-27 10:40:00|2561.76|2561.26|2561.76|2561.26|2561.88|2561.38|2561.01|2560.51|243
1724755500000|2024-08-27 10:45:00|2561.63|2561.13|2561.26|2560.76|2561.76|2561.26|2561.01|2560.51|209
1724755800000|2024-08-27 10:50:00|2561.13|2560.63|2560.26|2559.76|2561.26|2560.76|2559.51|2559.01|308
1724756100000|2024-08-27 10:55:00|2560.38|2559.88|2560.38|2559.88|2561.01|2560.51|2560.13|2559.63|241
1724756400000|2024-08-27 11:00:00|2560.51|2560.01|2559.76|2559.26|2560.51|2560.01|2559.01|2558.51|211
1724756700000|2024-08-27 11:05:00|2559.51|2559.01|2559.88|2559.38|2560.76|2560.26|2559.26|2558.76|311
1724757000000|2024-08-27 11:10:00|2559.76|2559.26|2559.26|2558.76|2560.01|2559.51|2559.01|2558.51|257
1724757300000|2024-08-27 11:15:00|2559.51|2559.01|2560.51|2560.01|2560.76|2560.26|2559.26|2558.76|198
1724757600000|2024-08-27 11:20:00|2560.76|2560.26|2560.26|2559.76|2560.76|2560.26|2560.01|2559.51|156
1724757900000|2024-08-27 11:25:00|2560.01|2559.51|2562.01|2561.51|2562.13|2561.63|2560.01|2559.51|257
1724758200000|2024-08-27 11:30:00|2562.13|2561.63|2562.76|2562.26|2564.76|2564.26|2562.01|2561.51|766
1724758500000|2024-08-27 11:35:00|2562.88|2562.38|2563.01|2562.51|2563.76|2563.26|2562.76|2562.26|227
1724758800000|2024-08-27 11:40:00|2562.96|2562.46|2564.46|2563.96|2564.46|2563.96|2562.96|2562.46|221
1724759100000|2024-08-27 11:45:00|2564.71|2564.21|2563.71|2563.21|2564.83|2564.33|2562.96|2562.46|221
1724759400000|2024-08-27 11:50:00|2563.96|2563.46|2562.71|2562.21|2563.96|2563.46|2562.71|2562.21|180
1724759700000|2024-08-27 11:55:00|2562.83|2562.33|2563.08|2562.58|2563.58|2563.08|2562.71|2562.21|204
1724760000000|2024-08-27 12:00:00|2563.33|2562.83|2561.96|2561.46|2563.46|2562.96|2561.71|2561.21|297
1724760300000|2024-08-27 12:05:00|2562.08|2561.58|2560.96|2560.46|2562.21|2561.71|2560.96|2560.46|331
1724760600000|2024-08-27 12:10:00|2561.08|2560.58|2561.21|2560.71|2561.71|2561.21|2560.33|2559.83|371
1724760900000|2024-08-27 12:15:00|2560.96|2560.46|2560.71|2560.21|2561.21|2560.71|2560.33|2559.83|392
1724761200000|2024-08-27 12:20:00|2560.46|2559.96|2560.46|2559.96|2560.46|2559.96|2559.83|2559.33|338
1724761500000|2024-08-27 12:25:00|2560.33|2559.83|2561.21|2560.71|2561.71|2561.21|2559.96|2559.46|525
1724761800000|2024-08-27 12:30:00|2561.08|2560.58|2560.21|2559.71|2562.21|2561.71|2560.08|2559.58|389
1724762100000|2024-08-27 12:35:00|2560.33|2559.83|2558.71|2558.21|2560.46|2559.96|2558.21|2557.71|317
1724762400000|2024-08-27 12:40:00|2558.83|2558.33|2557.33|2556.83|2559.21|2558.71|2557.21|2556.71|515
1724762700000|2024-08-27 12:45:00|2557.21|2556.71|2556.71|2556.21|2558.46|2557.96|2556.46|2555.96|490
1724763000000|2024-08-27 12:50:00|2556.46|2555.96|2553.96|2553.46|2556.46|2555.96|2553.46|2552.96|1092
1724763300000|2024-08-27 12:55:00|2554.08|2553.58|2555.46|2554.96|2557.71|2557.21|2554.08|2553.58|1087
1724763600000|2024-08-27 13:00:00|2555.71|2555.21|2553.33|2552.83|2555.71|2555.21|2553.08|2552.58|520
1724763900000|2024-08-27 13:05:00|2553.21|2552.71|2556.21|2555.71|2556.21|2555.71|2553.21|2552.71|412
1724764200000|2024-08-27 13:10:00|2555.96|2555.46|2556.21|2555.71|2557.21|2556.71|2555.71|2555.21|391
1724764500000|2024-08-27 13:15:00|2556.08|2555.58|2557.96|2557.46|2557.96|2557.46|2555.96|2555.46|360
1724764800000|2024-08-27 13:20:00|2557.71|2557.21|2558.46|2557.96|2558.96|2558.46|2557.46|2556.96|391
1724765100000|2024-08-27 13:25:00|2558.33|2557.83|2559.71|2559.21|2559.96|2559.46|2557.96|2557.46|324
1724765400000|2024-08-27 13:30:00|2559.96|2559.46|2558.46|2557.96|2559.96|2559.46|2557.46|2556.96|469
1724765700000|2024-08-27 13:35:00|2558.21|2557.71|2556.96|2556.46|2559.71|2559.21|2556.58|2556.08|351
1724766000000|2024-08-27 13:40:00|2557.08|2556.58|2557.33|2556.83|2557.58|2557.08|2554.96|2554.46|713
1724766300000|2024-08-27 13:45:00|2557.46|2556.96|2557.58|2557.08|2558.21|2557.71|2555.96|2555.46|646
1724766600000|2024-08-27 13:50:00|2557.46|2556.96|2557.46|2556.96|2558.21|2557.71|2556.71|2556.21|427
1724766900000|2024-08-27 13:55:00|2557.58|2557.08|2557.58|2557.08|2557.71|2557.21|2556.21|2555.71|632
1724767200000|2024-08-27 14:00:00|2557.71|2557.21|2558.46|2557.96|2559.08|2558.58|2557.71|2557.21|1054
1724767500000|2024-08-27 14:05:00|2558.71|2558.21|2558.46|2557.96|2559.08|2558.58|2557.96|2557.46|549
1724767800000|2024-08-27 14:10:00|2558.21|2557.71|2557.46|2556.96|2559.21|2558.71|2557.46|2556.96|591
1724768100000|2024-08-27 14:15:00|2557.71|2557.21|2557.21|2556.71|2558.21|2557.71|2556.46|2555.96|557
1724768400000|2024-08-27 14:20:00|2557.46|2556.96|2558.71|2558.21|2558.71|2558.21|2557.21|2556.71|500
1724768700000|2024-08-27 14:25:00|2558.58|2558.08|2560.71|2560.21|2560.96|2560.46|2558.46|2557.96|660
1724769000000|2024-08-27 14:30:00|2560.46|2559.96|2560.46|2559.96|2562.46|2561.96|2560.21|2559.71|658
1724769300000|2024-08-27 14:35:00|2560.58|2560.08|2560.71|2560.21|2560.96|2560.46|2559.83|2559.33|462
1724769600000|2024-08-27 14:40:00|2560.58|2560.08|2560.46|2559.96|2560.96|2560.46|2559.96|2559.46|353
1724769900000|2024-08-27 14:45:00|2560.58|2560.08|2561.46|2560.96|2561.46|2560.96|2560.21|2559.71|455
1724770200000|2024-08-27 14:50:00|2561.33|2560.83|2561.21|2560.71|2562.21|2561.71|2560.96|2560.46|714
1724770500000|2024-08-27 14:55:00|2560.96|2560.46|2560.96|2560.46|2561.21|2560.71|2560.21|2559.71|643
1724770800000|2024-08-27 15:00:00|2561.21|2560.71|2561.21|2560.71|2561.96|2561.46|2560.71|2560.21|557
1724771100000|2024-08-27 15:05:00|2560.96|2560.46|2560.33|2559.83|2561.21|2560.71|2560.21|2559.71|438
1724771400000|2024-08-27 15:10:00|2560.21|2559.71|2557.96|2557.46|2560.21|2559.71|2557.96|2557.46|987
1724771700000|2024-08-27 15:15:00|2558.33|2557.83|2557.21|2556.71|2558.96|2558.46|2556.96|2556.46|1378
1724772000000|2024-08-27 15:20:00|2557.08|2556.58|2556.94|2555.44|2557.21|2556.71|2555.96|2555.44|2518
1724772300000|2024-08-27 15:25:00|2556.52|2555.02|2556.98|2555.48|2557.43|2555.93|2556.05|2554.55|1084
1724772600000|2024-08-27 15:30:00|2556.97|2555.47|2556.66|2555.26|2557.03|2555.63|2556.41|2555.01|218
1724772900000|2024-08-27 15:35:00|2556.78|2555.38|2557.28|2555.88|2557.66|2556.26|2556.78|2555.38|56
1724773200000|2024-08-27 15:40:00|2557.16|2555.76|2557.41|2556.01|2557.41|2556.01|2556.78|2555.38|15
1724773500000|2024-08-27 15:45:00|2557.28|2555.88|2557.03|2555.63|2557.53|2556.13|2556.91|2555.51|20
1724773800000|2024-08-27 15:50:00|2557.16|2555.76|2556.78|2555.38|2557.16|2555.76|2556.28|2554.88|61
1724774100000|2024-08-27 15:55:00|2557.16|2555.76|2557.08|2555.58|2557.41|2556.01|2556.91|2555.51|9
1724774400000|2024-08-27 16:00:00|2557.07|2555.57|2556.65|2555.15|2557.52|2556.02|2556.64|2555.14|0
1724774700000|2024-08-27 16:05:00|2556.64|2555.14|2556.21|2554.71|2556.65|2555.15|2555.76|2554.26|0
1724775000000|2024-08-27 16:10:00|2556.64|2555.14|2557.99|2556.49|2558|2556.5|2556.42|2554.92|0
1724775300000|2024-08-27 16:15:00|2558|2556.5|2557.98|2556.48|2558|2556.5|2557.54|2556.04|0
1724775600000|2024-08-27 16:20:00|2557.97|2556.47|2557.97|2556.47|2557.98|2556.48|2557.09|2555.59|0
1724775900000|2024-08-27 16:25:00|2557.96|2556.46|2557.98|2556.48|2557.98|2556.48|2557.51|2556.01|0
1724776200000|2024-08-27 16:30:00|2557.97|2556.47|2558.45|2556.95|2558.89|2557.39|2557.54|2556.04|0
1724776500000|2024-08-27 16:35:00|2558.44|2556.94|2557.54|2556.04|2558.88|2557.38|2557.54|2556.04|0
1724776800000|2024-08-27 16:40:00|2557.55|2556.05|2556.64|2555.14|2557.55|2556.05|2556.18|2554.68|0
1724777100000|2024-08-27 16:45:00|2557.07|2555.57|2557.98|2556.48|2557.99|2556.49|2556.64|2555.14|0
1724777400000|2024-08-27 16:50:00|2557.99|2556.49|2558.44|2556.94|2558.88|2557.38|2557.99|2556.49|0
1724777700000|2024-08-27 16:55:00|2558.43|2556.93|2557.99|2556.49|2558.44|2556.94|2557.98|2556.48|0
1724778000000|2024-08-27 17:00:00|2558|2556.5|2558.43|2556.93|2558.44|2556.94|2557.99|2556.49|0
1724778300000|2024-08-27 17:05:00|2558.44|2556.94|2558.45|2556.95|2558.89|2557.39|2558.43|2556.93|0
1724778600000|2024-08-27 17:10:00|2558.88|2557.38|2558.89|2557.39|2558.9|2557.4|2558.45|2556.95|0
1724778900000|2024-08-27 17:15:00|2558.88|2557.38|2558.89|2557.39|2558.9|2557.4|2558.45|2556.95|0
1724779200000|2024-08-27 17:20:00|2558.9|2557.4|2559.28|2557.78|2559.34|2557.84|2558.85|2557.35|0
1724779500000|2024-08-27 17:25:00|2559.29|2557.79|2560.2|2558.7|2560.64|2559.14|2559.28|2557.78|0
1724779800000|2024-08-27 17:30:00|2560.63|2559.13|2561.05|2559.55|2561.06|2559.56|2560.62|2559.12|0
1724780100000|2024-08-27 17:35:00|2561.06|2559.56|2560.62|2559.12|2561.07|2559.57|2560.18|2558.68|0
1724780400000|2024-08-27 17:40:00|2560.61|2559.11|2560.62|2559.12|2561.07|2559.57|2560.16|2558.66|0
1724780700000|2024-08-27 17:45:00|2560.63|2559.13|2560.63|2559.13|2560.63|2559.13|2560.18|2558.68|0
1724781000000|2024-08-27 17:50:00|2560.64|2559.14|2560.65|2559.15|2561.08|2559.58|2560.63|2559.13|0
1724781300000|2024-08-27 17:55:00|2560.86|2559.36|2560.64|2559.14|2561.08|2559.58|2560.2|2558.7|0
1724781600000|2024-08-27 18:00:00|2560.21|2558.71|2560.64|2559.14|2560.65|2559.15|2560.2|2558.7|0
1724781900000|2024-08-27 18:05:00|2560.65|2559.15|2560.2|2558.7|2560.65|2559.15|2560.2|2558.7|0
1724782200000|2024-08-27 18:10:00|2560.21|2558.71|2560.2|2558.7|2560.64|2559.14|2559.76|2558.26|0
1724782500000|2024-08-27 18:15:00|2560.21|2558.71|2560.2|2558.7|2560.65|2559.15|2559.32|2557.82|0
1724782800000|2024-08-27 18:20:00|2559.77|2558.27|2559.32|2557.82|2560.2|2558.7|2559.32|2557.82|0
1724783100000|2024-08-27 18:25:00|2559.33|2557.83|2559.36|2557.86|2559.79|2558.29|2558.88|2557.38|0
1724783400000|2024-08-27 18:30:00|2559.35|2557.85|2558.92|2557.42|2559.8|2558.3|2558.9|2557.4|0
1724783700000|2024-08-27 18:35:00|2559.35|2557.85|2559.35|2557.85|2559.36|2557.86|2558.91|2557.41|0
1724784000000|2024-08-27 18:40:00|2559.57|2558.07|2559.79|2558.29|2559.8|2558.3|2559.35|2557.85|0
1724784300000|2024-08-27 18:45:00|2559.8|2558.3|2559.77|2558.27|2560.22|2558.72|2559.34|2557.84|0
1724784600000|2024-08-27 18:50:00|2559.78|2558.28|2559.77|2558.27|2560.22|2558.72|2559.32|2557.82|0
1724784900000|2024-08-27 18:55:00|2559.76|2558.26|2559.34|2557.84|2559.78|2558.28|2559.33|2557.83|0
1724785200000|2024-08-27 19:00:00|2559.33|2557.83|2558.88|2557.38|2559.78|2558.28|2558.44|2556.94|0
1724785500000|2024-08-27 19:05:00|2558.87|2557.37|2559.33|2557.83|2559.34|2557.84|2558.44|2556.94|0
1724785800000|2024-08-27 19:10:00|2559.32|2557.82|2559.33|2557.83|2559.77|2558.27|2558.89|2557.39|0
1724786100000|2024-08-27 19:15:00|2559.32|2557.82|2558.89|2557.39|2559.34|2557.84|2558.89|2557.39|0
1724786400000|2024-08-27 19:20:00|2558.9|2557.4|2559.33|2557.83|2559.33|2557.83|2558.89|2557.39|0
1724786700000|2024-08-27 19:25:00|2559.32|2557.82|2559.33|2557.83|2559.78|2558.28|2558.89|2557.39|0
1724787000000|2024-08-27 19:30:00|2559.32|2557.82|2559.31|2557.81|2559.33|2557.83|2558.88|2557.38|0
1724787300000|2024-08-27 19:35:00|2559.1|2557.6|2559.32|2557.82|2559.33|2557.83|2558.88|2557.38|0
1724787600000|2024-08-27 19:40:00|2559.11|2557.61|2558.89|2557.39|2559.34|2557.84|2558.88|2557.38|0
1724787900000|2024-08-27 19:45:00|2558.9|2557.4|2559.35|2557.85|2559.79|2558.29|2558.9|2557.4|0
1724788200000|2024-08-27 19:50:00|2559.34|2557.84|2558.87|2557.37|2559.35|2557.85|2558.44|2556.94|0
1724788500000|2024-08-27 19:55:00|2558.89|2557.39|2558.26|2556.76|2558.9|2557.4|2558.01|2556.51|0
1724788800000|2024-08-27 20:00:00|2558.05|2556.55|2558.97|2557.47|2558.97|2557.47|2557.73|2556.23|0
1724789100000|2024-08-27 20:05:00|2558.93|2557.43|2558.49|2556.99|2559.06|2557.56|2558.35|2556.85|0
1724789400000|2024-08-27 20:10:00|2558.48|2556.98|2558.27|2556.77|2558.66|2557.16|2558.18|2556.68|0
1724789700000|2024-08-27 20:15:00|2558.35|2556.85|2558.35|2556.85|2558.44|2556.94|2558.27|2556.77|0
1724790000000|2024-08-27 20:20:00|2558.36|2556.86|2558.49|2556.99|2558.58|2557.08|2558.27|2556.77|0
1724790300000|2024-08-27 20:25:00|2558.48|2556.98|2558.49|2556.99|2558.58|2557.08|2558.44|2556.94|0
1724790600000|2024-08-27 20:30:00|2558.53|2557.03|2558.35|2556.85|2558.58|2557.08|2558.35|2556.85|0
1724790900000|2024-08-27 20:35:00|2558.31|2556.81|2558.18|2556.68|2558.35|2556.85|2557.95|2556.45|0
1724791200000|2024-08-27 20:40:00|2558.27|2556.77|2558.13|2556.63|2558.27|2556.77|2557.95|2556.45|0
1724791500000|2024-08-27 20:45:00|2558.04|2556.54|2557.82|2556.32|2558.04|2556.54|2557.33|2555.83|0
1724791800000|2024-08-27 20:50:00|2557.91|2556.41|2557.91|2556.41|2557.95|2556.45|2557.82|2556.32|0
1724792100000|2024-08-27 20:55:00|2557.82|2556.32|2557.86|2556.36|2558|2556.5|2557.6|2556.1|0
1724792400000|2024-08-27 21:00:00|2557.88|2556.38|2558.04|2556.54|2558.18|2556.68|2557.88|2556.38|0
1724792700000|2024-08-27 21:05:00|2557.87|2556.37|2557.87|2556.37|2557.91|2556.41|2557.69|2556.19|0
1724793000000|2024-08-27 21:10:00|2558|2556.5|2557.87|2556.37|2558|2556.5|2557.86|2556.36|0
1724793300000|2024-08-27 21:15:00|2557.86|2556.36|2558.13|2556.63|2558.13|2556.63|2557.82|2556.32|0
1724793600000|2024-08-27 21:20:00|2558.17|2556.67|2558.39|2556.89|2558.39|2556.89|2558.17|2556.67|0
1724793900000|2024-08-27 21:25:00|2558.35|2556.85|2558.44|2556.94|2558.44|2556.94|2558.35|2556.85|0
1724794200000|2024-08-27 21:30:00|2558.39|2556.89|2558.21|2556.71|2558.39|2556.89|2558.21|2556.71|0
1724794500000|2024-08-27 21:35:00|2558.17|2556.67|2558.3|2556.8|2558.35|2556.85|2558.17|2556.67|0
1724794800000|2024-08-27 21:40:00|2558.35|2556.85|2558.17|2556.67|2558.35|2556.85|2558.17|2556.67|0
1724795100000|2024-08-27 21:45:00|2558.21|2556.71|2558.26|2556.76|2558.35|2556.85|2558.21|2556.71|0
1724795400000|2024-08-27 21:50:00|2558.35|2556.85|2558.26|2556.76|2558.35|2556.85|2558.21|2556.71|0
1724795700000|2024-08-27 21:55:00|2558.3|2556.8|2558.35|2556.85|2558.44|2556.94|2558.3|2556.8|0
1724796000000|2024-08-27 22:00:00|2558.34|2556.84|2558.61|2557.11|2558.75|2557.25|2558.12|2556.62|0
1724796300000|2024-08-27 22:05:00|2558.66|2557.16|2558.21|2556.71|2558.75|2557.25|2558.17|2556.67|0
1724796600000|2024-08-27 22:10:00|2558.22|2556.72|2556.45|2554.95|2558.26|2556.76|2555.92|2554.42|0
1724796900000|2024-08-27 22:15:00|2556.49|2554.99|2554.9|2553.4|2556.58|2555.08|2554.81|2553.31|0
1724797200000|2024-08-27 22:20:00|2554.89|2553.39|2555.43|2553.93|2555.52|2554.02|2554.63|2553.13|0
1724797500000|2024-08-27 22:25:00|2555.52|2554.02|2555.74|2554.24|2555.92|2554.42|2555.52|2554.02|0
1724797800000|2024-08-27 22:30:00|2555.65|2554.15|2555.25|2553.75|2555.78|2554.28|2555.25|2553.75|0
1724798100000|2024-08-27 22:35:00|2555.29|2553.79|2555.6|2554.1|2555.74|2554.24|2555.07|2553.57|0
1724798400000|2024-08-27 22:40:00|2555.52|2554.02|2555.62|2554.12|2555.65|2554.15|2555.34|2553.84|0
1724798700000|2024-08-27 22:45:00|2555.63|2554.13|2555.52|2554.02|2555.98|2554.48|2555.52|2554.02|0
1724799000000|2024-08-27 22:50:00|2555.56|2554.06|2555.29|2553.79|2555.74|2554.24|2555.21|2553.71|0
1724799300000|2024-08-27 22:55:00|2555.3|2553.8|2555.6|2554.1|2555.74|2554.24|2555.3|2553.8|0
1724799600000|2024-08-27 23:00:00|2555.56|2554.06|2555.52|2554.02|2555.65|2554.15|2555.43|2553.93|0
1724799900000|2024-08-27 23:05:00|2555.56|2554.06|2556.14|2554.64|2556.27|2554.77|2555.43|2553.93|0
1724800200000|2024-08-27 23:10:00|2556.18|2554.68|2556.23|2554.73|2556.54|2555.04|2556.09|2554.59|0
1724800500000|2024-08-27 23:15:00|2556.22|2554.72|2555.65|2554.15|2556.23|2554.73|2555.38|2553.88|0
1724800800000|2024-08-27 23:20:00|2555.6|2554.1|2554.76|2553.26|2555.65|2554.15|2554.58|2553.08|0
1724801100000|2024-08-27 23:25:00|2554.72|2553.22|2554.73|2553.23|2554.85|2553.35|2553.8|2552.3|0
1724801400000|2024-08-27 23:30:00|2554.68|2553.18|2555.21|2553.71|2555.3|2553.8|2554.42|2552.92|0
1724801700000|2024-08-27 23:35:00|2555.22|2553.72|2554.99|2553.49|2555.35|2553.85|2554.99|2553.49|0
1724802000000|2024-08-27 23:40:00|2555.04|2553.54|2555.13|2553.63|2555.35|2553.85|2554.99|2553.49|0
1724802300000|2024-08-27 23:45:00|2555.21|2553.71|2555.3|2553.8|2555.3|2553.8|2555.04|2553.54|0
1724802600000|2024-08-27 23:50:00|2555.35|2553.85|2555.57|2554.07|2555.66|2554.16|2555.35|2553.85|0
1724802900000|2024-08-27 23:55:00|2555.66|2554.16|2555.35|2553.85|2555.75|2554.25|2555.21|2553.71|0
1724803200000|2024-08-28 00:00:00|2555.44|2553.94|2555.41|2553.91|2555.58|2554.08|2554.92|2553.42|0
1724803500000|2024-08-28 00:05:00|2555.45|2553.95|2555.36|2553.86|2555.45|2553.95|2555.14|2553.64|0
1724803800000|2024-08-28 00:10:00|2555.41|2553.91|2557|2555.5|2557.05|2555.55|2555.36|2553.86|0
1724804100000|2024-08-28 00:15:00|2556.96|2555.46|2555.18|2553.68|2557.17|2555.67|2554.75|2553.25|0
1724804400000|2024-08-28 00:20:00|2555.17|2553.67|2554.32|2552.82|2555.17|2553.67|2553.88|2552.38|0
1724804700000|2024-08-28 00:25:00|2554.75|2553.25|2555.6|2554.1|2555.6|2554.1|2554.74|2553.24|0
1724805000000|2024-08-28 00:30:00|2555.61|2554.11|2556.04|2554.54|2556.04|2554.54|2555.6|2554.1|0
1724805300000|2024-08-28 00:35:00|2556.05|2554.55|2556.48|2554.98|2556.91|2555.41|2556.04|2554.54|0
1724805600000|2024-08-28 00:40:00|2556.47|2554.97|2556.47|2554.97|2556.47|2554.97|2555.6|2554.1|0
1724805900000|2024-08-28 00:45:00|2556.46|2554.96|2556.91|2555.41|2556.91|2555.41|2556.03|2554.53|0
1724806200000|2024-08-28 00:50:00|2556.69|2555.19|2556.48|2554.98|2556.69|2555.19|2556.48|2554.98|0
1724806500000|2024-08-28 00:55:00|2556.47|2554.97|2556.48|2554.98|2556.48|2554.98|2556.04|2554.54|0
1724806800000|2024-08-28 01:00:00|2556.91|2555.41|2556.48|2554.98|2556.91|2555.41|2556.05|2554.55|0
1724807100000|2024-08-28 01:05:00|2556.05|2554.55|2556.91|2555.41|2557.36|2555.86|2556.05|2554.55|0
1724807400000|2024-08-28 01:10:00|2556.92|2555.42|2556.91|2555.41|2557.35|2555.85|2556.48|2554.98|0
1724807700000|2024-08-28 01:15:00|2556.48|2554.98|2556.92|2555.42|2557.36|2555.86|2556.48|2554.98|0
1724808000000|2024-08-28 01:20:00|2557.35|2555.85|2557.35|2555.85|2557.35|2555.85|2557.34|2555.84|0
1724808300000|2024-08-28 01:25:00|2557.34|2555.84|2556.91|2555.41|2557.34|2555.84|2556.47|2554.97|0
1724808600000|2024-08-28 01:30:00|2556.48|2554.98|2556.04|2554.54|2556.91|2555.41|2556.03|2554.53|0
1724808900000|2024-08-28 01:35:00|2556.03|2554.53|2555.6|2554.1|2556.04|2554.54|2555.17|2553.67|0
1724809200000|2024-08-28 01:40:00|2555.61|2554.11|2556.92|2555.42|2556.92|2555.42|2555.6|2554.1|0
1724809500000|2024-08-28 01:45:00|2556.91|2555.41|2556.91|2555.41|2556.92|2555.42|2556.91|2555.41|0
1724809800000|2024-08-28 01:50:00|2556.48|2554.98|2557.34|2555.84|2557.35|2555.85|2556.48|2554.98|0
1724810100000|2024-08-28 01:55:00|2556.91|2555.41|2557.35|2555.85|2557.36|2555.86|2556.91|2555.41|0
1724810400000|2024-08-28 02:00:00|2556.92|2555.42|2557.34|2555.84|2557.35|2555.85|2556.91|2555.41|0
1724810700000|2024-08-28 02:05:00|2556.91|2555.41|2557.35|2555.85|2557.35|2555.85|2556.9|2555.4|0
1724811000000|2024-08-28 02:10:00|2557.36|2555.86|2558.23|2556.73|2558.24|2556.74|2557.36|2555.86|0
1724811300000|2024-08-28 02:15:00|2558.24|2556.74|2558.24|2556.74|2558.68|2557.18|2558.23|2556.73|0
1724811600000|2024-08-28 02:20:00|2558.25|2556.75|2558.24|2556.74|2558.68|2557.18|2558.23|2556.73|0
1724811900000|2024-08-28 02:25:00|2558.23|2556.73|2558.23|2556.73|2558.66|2557.16|2558.23|2556.73|0
1724812200000|2024-08-28 02:30:00|2558.22|2556.72|2557.8|2556.3|2558.23|2556.73|2557.79|2556.29|0
1724812500000|2024-08-28 02:35:00|2557.79|2556.29|2558.23|2556.73|2558.23|2556.73|2557.79|2556.29|0
1724812800000|2024-08-28 02:40:00|2558.66|2557.16|2558.66|2557.16|2558.67|2557.17|2558.66|2557.16|0
1724813100000|2024-08-28 02:45:00|2558.67|2557.17|2558.66|2557.16|2558.67|2557.17|2558.66|2557.16|0
1724813400000|2024-08-28 02:50:00|2558.67|2557.17|2558.67|2557.17|2558.67|2557.17|2558.66|2557.16|0
1724813700000|2024-08-28 02:55:00|2558.66|2557.16|2558.67|2557.17|2559.1|2557.6|2558.66|2557.16|0
1724814000000|2024-08-28 03:00:00|2558.66|2557.16|2558.67|2557.17|2559.1|2557.6|2558.23|2556.73|0
1724814600000|2024-08-28 03:10:00|2558.66|2557.16|2558.66|2557.16|2558.66|2557.16|2558.66|2557.16|0
1724814900000|2024-08-28 03:15:00|2558.67|2557.17|2558.66|2557.16|2558.67|2557.17|2558.66|2557.16|0
1724815200000|2024-08-28 03:20:00|2558.67|2557.17|2558.67|2557.17|2558.67|2557.17|2558.67|2557.17|0
1724815500000|2024-08-28 03:25:00|2558.66|2557.16|2558.66|2557.16|2558.67|2557.17|2558.23|2556.73|0
1724815800000|2024-08-28 03:30:00|2558.23|2556.73|2558.66|2557.16|2558.66|2557.16|2558.22|2556.72|0
1724816400000|2024-08-28 03:40:00|2558.23|2556.73|2558.66|2557.16|2558.66|2557.16|2558.23|2556.73|0
1724816700000|2024-08-28 03:45:00|2558.67|2557.17|2559.1|2557.6|2559.1|2557.6|2558.66|2557.16|0
1724817000000|2024-08-28 03:50:00|2558.67|2557.17|2558.66|2557.16|2559.1|2557.6|2558.66|2557.16|0
1724817300000|2024-08-28 03:55:00|2558.67|2557.17|2558.67|2557.17|2558.67|2557.17|2558.66|2557.16|0
1724817900000|2024-08-28 04:05:00|2558.89|2557.39|2558.67|2557.17|2558.89|2557.39|2558.67|2557.17|0
1724818200000|2024-08-28 04:10:00|2559.1|2557.6|2558.89|2557.39|2559.1|2557.6|2558.67|2557.17|0
1724818500000|2024-08-28 04:15:00|2558.88|2557.38|2559.11|2557.61|2559.11|2557.61|2558.67|2557.17|0
1724819100000|2024-08-28 04:25:00|2559.12|2557.62|2559.98|2558.48|2559.98|2558.48|2559.11|2557.61|0
1724819700000|2024-08-28 04:35:00|2559.55|2558.05|2559.55|2558.05|2559.55|2558.05|2559.55|2558.05|0
1724820000000|2024-08-28 04:40:00|2559.98|2558.48|2559.98|2558.48|2559.98|2558.48|2559.98|2558.48|0
1724820300000|2024-08-28 04:45:00|2559.97|2558.47|2559.98|2558.48|2559.98|2558.48|2559.55|2558.05|0
1724820600000|2024-08-28 04:50:00|2559.97|2558.47|2559.55|2558.05|2559.98|2558.48|2559.55|2558.05|0
1724821200000|2024-08-28 05:00:00|2559.54|2558.04|2559.56|2558.06|2560|2558.5|2559.33|2557.83|0
1724821500000|2024-08-28 05:05:00|2559.55|2558.05|2559.55|2558.05|2559.56|2558.06|2559.12|2557.62|0
1724821800000|2024-08-28 05:10:00|2559.12|2557.62|2559.12|2557.62|2559.13|2557.63|2559.12|2557.62|0
1724822100000|2024-08-28 05:15:00|2559.13|2557.63|2559.99|2558.49|2559.99|2558.49|2559.12|2557.62|0
1724822400000|2024-08-28 05:20:00|2560.42|2558.92|2560.41|2558.91|2560.42|2558.92|2559.55|2558.05|0
1724822700000|2024-08-28 05:25:00|2560.42|2558.92|2560.42|2558.92|2560.85|2559.35|2559.99|2558.49|0
1724823000000|2024-08-28 05:30:00|2560.64|2559.14|2560.42|2558.92|2560.85|2559.35|2559.55|2558.05|0
1724823300000|2024-08-28 05:35:00|2560.41|2558.91|2560.42|2558.92|2560.42|2558.92|2559.56|2558.06|0
1724823600000|2024-08-28 05:40:00|2559.99|2558.49|2560.42|2558.92|2560.43|2558.93|2559.55|2558.05|0
1724823900000|2024-08-28 05:45:00|2560.41|2558.91|2560.41|2558.91|2560.85|2559.35|2560.41|2558.91|0
1724824200000|2024-08-28 05:50:00|2559.98|2558.48|2560.85|2559.35|2561.28|2559.78|2559.98|2558.48|0
1724824500000|2024-08-28 05:55:00|2560.42|2558.92|2560.85|2559.35|2560.86|2559.36|2560.42|2558.92|0
1724824800000|2024-08-28 06:00:00|2560.43|2558.93|2561.28|2559.78|2562.14|2560.64|2559.99|2558.49|0
1724825100000|2024-08-28 06:05:00|2561.71|2560.21|2562.58|2561.08|2562.58|2561.08|2561.71|2560.21|0
1724825400000|2024-08-28 06:10:00|2562.36|2560.86|2561.71|2560.21|2562.58|2561.08|2561.28|2559.78|0
1724825700000|2024-08-28 06:15:00|2561.5|2560|2561.71|2560.21|2561.71|2560.21|2561.27|2559.77|0
1724826000000|2024-08-28 06:20:00|2561.28|2559.78|2561.72|2560.22|2561.72|2560.22|2560.42|2558.92|0
1724826300000|2024-08-28 06:25:00|2561.29|2559.79|2561.72|2560.22|2561.72|2560.22|2561.29|2559.79|0
1724826600000|2024-08-28 06:30:00|2561.29|2559.79|2561.92|2560.52|2562.92|2561.52|2560.79|2559.39|27
1724826900000|2024-08-28 06:35:00|2561.79|2560.39|2561.92|2560.52|2561.92|2560.52|2561.79|2560.39|0
1724827500000|2024-08-28 06:45:00|2561.79|2560.39|2561.92|2560.52|2561.92|2560.52|2561.79|2560.39|0
1724827800000|2024-08-28 06:50:00|2561.79|2560.39|2561.67|2560.27|2561.79|2560.39|2561.67|2560.27|7
1724828100000|2024-08-28 06:55:00|2561.84|2560.34|2562.26|2560.76|2562.7|2561.2|2561.84|2560.34|0
1724828400000|2024-08-28 07:00:00|2563.11|2561.61|2559.34|2558.84|2563.54|2562.04|2556.84|2556.34|2191
1724828700000|2024-08-28 07:05:00|2559.22|2558.72|2555.97|2555.47|2560.22|2559.72|2555.34|2554.84|1936
1724829000000|2024-08-28 07:10:00|2556.22|2555.72|2556.72|2556.22|2559.22|2558.72|2555.72|2555.22|1185
1724829300000|2024-08-28 07:15:00|2556.47|2555.97|2552.47|2551.97|2557.47|2556.97|2552.47|2551.97|1176
1724829600000|2024-08-28 07:20:00|2552.59|2552.09|2554.47|2553.97|2554.59|2554.09|2550.97|2550.47|1343
1724829900000|2024-08-28 07:25:00|2554.22|2553.72|2553.72|2553.22|2554.84|2554.34|2552.72|2552.22|819
1724830200000|2024-08-28 07:30:00|2553.47|2552.97|2554.22|2553.72|2555.59|2555.09|2553.22|2552.72|1105
1724830500000|2024-08-28 07:35:00|2554.34|2553.84|2554.72|2554.22|2555.34|2554.84|2553.34|2552.84|752
1724830800000|2024-08-28 07:40:00|2554.97|2554.47|2555.97|2555.47|2556.97|2556.47|2554.72|2554.22|940
1724831100000|2024-08-28 07:45:00|2556.22|2555.72|2556.47|2555.97|2556.72|2556.22|2555.34|2554.84|443
1724831400000|2024-08-28 07:50:00|2556.72|2556.22|2555.47|2554.97|2557.22|2556.72|2554.97|2554.47|449
1724831700000|2024-08-28 07:55:00|2555.72|2555.22|2555.84|2555.34|2556.72|2556.22|2554.97|2554.47|345
1724832000000|2024-08-28 08:00:00|2555.72|2555.22|2555.47|2554.97|2556.97|2556.47|2554.72|2554.22|469
1724832300000|2024-08-28 08:05:00|2555.72|2555.22|2556.22|2555.72|2556.72|2556.22|2555.72|2555.22|416
1724832600000|2024-08-28 08:10:00|2556.34|2555.84|2557.72|2557.22|2558.22|2557.72|2555.22|2554.72|584
1724832900000|2024-08-28 08:15:00|2557.97|2557.47|2559.72|2559.22|2559.97|2559.47|2557.47|2556.97|657
1724833200000|2024-08-28 08:20:00|2559.97|2559.47|2560.22|2559.72|2560.72|2560.22|2559.47|2558.97|398
1724833500000|2024-08-28 08:25:00|2560.47|2559.97|2560.47|2559.97|2560.97|2560.47|2559.22|2558.72|570
1724833800000|2024-08-28 08:30:00|2560.72|2560.22|2562.47|2561.97|2562.97|2562.47|2560.72|2560.22|607
1724834100000|2024-08-28 08:35:00|2562.72|2562.22|2562.72|2562.22|2563.22|2562.72|2562.47|2561.97|508
1724834400000|2024-08-28 08:40:00|2562.97|2562.47|2562.22|2561.72|2562.97|2562.47|2561.59|2561.09|638
1724834700000|2024-08-28 08:45:00|2561.97|2561.47|2561.72|2561.22|2562.97|2562.47|2561.47|2560.97|359
1724835000000|2024-08-28 08:50:00|2561.84|2561.34|2563.72|2563.22|2563.84|2563.34|2560.97|2560.47|439
1724835300000|2024-08-28 08:55:00|2563.97|2563.47|2562.72|2562.22|2563.97|2563.47|2562.34|2561.84|661
1724835600000|2024-08-28 09:00:00|2562.84|2562.34|2562.97|2562.47|2563.47|2562.97|2562.72|2562.22|492
1724835900000|2024-08-28 09:05:00|2563.09|2562.59|2562.47|2561.97|2563.22|2562.72|2562.22|2561.72|345
1724836200000|2024-08-28 09:10:00|2562.22|2561.72|2561.22|2560.72|2562.22|2561.72|2560.97|2560.47|362
1724836500000|2024-08-28 09:15:00|2561.34|2560.84|2561.84|2561.34|2561.84|2561.34|2561.22|2560.72|402
1724836800000|2024-08-28 09:20:00|2561.72|2561.22|2562.97|2562.47|2563.72|2563.22|2561.72|2561.22|240
1724837100000|2024-08-28 09:25:00|2562.72|2562.22|2564.72|2564.22|2564.72|2564.22|2562.72|2562.22|214
1724837400000|2024-08-28 09:30:00|2564.97|2564.47|2565.47|2564.97|2565.47|2564.97|2563.97|2563.47|246
1724837700000|2024-08-28 09:35:00|2565.22|2564.72|2565.72|2565.22|2566.22|2565.72|2565.22|2564.72|272
1724838000000|2024-08-28 09:40:00|2565.47|2564.97|2565.72|2565.22|2565.97|2565.47|2564.97|2564.47|254
1724838300000|2024-08-28 09:45:00|2565.97|2565.47|2566.47|2565.97|2566.97|2566.47|2565.97|2565.47|244
1724838600000|2024-08-28 09:50:00|2566.72|2566.22|2567.47|2566.97|2567.97|2567.47|2566.72|2566.22|242
1724838900000|2024-08-28 09:55:00|2567.72|2567.22|2567.97|2567.47|2568.22|2567.72|2567.47|2566.97|253
1724839200000|2024-08-28 10:00:00|2568.09|2567.59|2567.47|2566.97|2568.34|2567.84|2566.97|2566.47|355
1724839500000|2024-08-28 10:05:00|2567.34|2566.84|2567.47|2566.97|2567.47|2566.97|2566.72|2566.22|260
1724839800000|2024-08-28 10:10:00|2567.59|2567.09|2569.72|2569.22|2569.72|2569.22|2567.59|2567.09|361
1724840100000|2024-08-28 10:15:00|2569.47|2568.97|2568.72|2568.22|2569.47|2568.97|2568.22|2567.72|334
1724840400000|2024-08-28 10:20:00|2568.59|2568.09|2569.47|2568.97|2569.97|2569.47|2568.47|2567.97|389
1724840700000|2024-08-28 10:25:00|2569.59|2569.09|2569.22|2568.72|2570.22|2569.72|2568.84|2568.34|252
1724841000000|2024-08-28 10:30:00|2569.47|2568.97|2569.22|2568.72|2569.47|2568.97|2568.72|2568.22|180
1724841300000|2024-08-28 10:35:00|2568.97|2568.47|2569.72|2569.22|2569.97|2569.47|2568.72|2568.22|182
1724841600000|2024-08-28 10:40:00|2569.84|2569.34|2570.22|2569.72|2570.22|2569.72|2569.72|2569.22|187
1724841900000|2024-08-28 10:45:00|2570.72|2570.22|2570.72|2570.22|2570.97|2570.47|2570.22|2569.72|260
1724842200000|2024-08-28 10:50:00|2570.59|2570.09|2570.97|2570.47|2570.97|2570.47|2570.09|2569.59|262
1724842500000|2024-08-28 10:55:00|2570.84|2570.34|2571.22|2570.72|2571.47|2570.97|2570.22|2569.72|251
1724842800000|2024-08-28 11:00:00|2571.72|2571.22|2571.72|2571.22|2572.47|2571.97|2571.22|2570.72|357
1724843100000|2024-08-28 11:05:00|2571.84|2571.34|2572.22|2571.72|2572.47|2571.97|2571.47|2570.97|229
1724843400000|2024-08-28 11:10:00|2572.47|2571.97|2572.47|2571.97|2572.97|2572.47|2572.22|2571.72|271
1724843700000|2024-08-28 11:15:00|2572.22|2571.72|2571.97|2571.47|2572.97|2572.47|2571.72|2571.22|259
1724844000000|2024-08-28 11:20:00|2571.72|2571.22|2572.22|2571.72|2572.72|2572.22|2571.72|2571.22|163
1724844300000|2024-08-28 11:25:00|2572.09|2571.59|2571.72|2571.22|2572.09|2571.59|2571.34|2570.84|322
1724844600000|2024-08-28 11:30:00|2571.97|2571.47|2571.22|2570.72|2572.59|2572.09|2571.22|2570.72|329
1724844900000|2024-08-28 11:35:00|2571.34|2570.84|2571.97|2571.47|2572.47|2571.97|2571.09|2570.59|302
1724845200000|2024-08-28 11:40:00|2572.26|2571.76|2570.76|2570.26|2572.26|2571.76|2570.26|2569.76|278
1724845500000|2024-08-28 11:45:00|2571.01|2570.51|2569.51|2569.01|2571.01|2570.51|2569.26|2568.76|387
1724845800000|2024-08-28 11:50:00|2569.76|2569.26|2568.63|2568.13|2569.76|2569.26|2568.38|2567.88|429
1724846100000|2024-08-28 11:55:00|2568.76|2568.26|2568.76|2568.26|2569.01|2568.51|2568.51|2568.01|407
1724846400000|2024-08-28 12:00:00|2568.63|2568.13|2568.63|2568.13|2569.01|2568.51|2568.26|2567.76|504
1724846700000|2024-08-28 12:05:00|2568.76|2568.26|2567.76|2567.26|2569.01|2568.51|2567.76|2567.26|344
1724847000000|2024-08-28 12:10:00|2567.51|2567.01|2565.76|2565.26|2567.51|2567.01|2565.51|2565.01|478
1724847300000|2024-08-28 12:15:00|2566.01|2565.51|2567.51|2567.01|2567.76|2567.26|2566.01|2565.51|330
1724847600000|2024-08-28 12:20:00|2567.63|2567.13|2567.51|2567.01|2568.51|2568.01|2567.51|2567.01|302
1724847900000|2024-08-28 12:25:00|2567.63|2567.13|2567.51|2567.01|2568.51|2568.01|2567.26|2566.76|336
1724848200000|2024-08-28 12:30:00|2567.76|2567.26|2566.51|2566.01|2567.76|2567.26|2565.76|2565.26|356
1724848500000|2024-08-28 12:35:00|2566.38|2565.88|2565.01|2564.51|2566.51|2566.01|2564.88|2564.38|453
1724848800000|2024-08-28 12:40:00|2564.88|2564.38|2566.01|2565.51|2566.26|2565.76|2564.76|2564.26|303
1724849100000|2024-08-28 12:45:00|2565.88|2565.38|2565.01|2564.51|2566.01|2565.51|2564.76|2564.26|365
1724849400000|2024-08-28 12:50:00|2564.76|2564.26|2566.26|2565.76|2566.26|2565.76|2564.51|2564.01|265
1724849700000|2024-08-28 12:55:00|2566.38|2565.88|2566.26|2565.76|2566.88|2566.38|2566.13|2565.63|221
1724850000000|2024-08-28 13:00:00|2566.01|2565.51|2566.01|2565.51|2566.88|2566.38|2566.01|2565.51|189
1724850300000|2024-08-28 13:05:00|2565.88|2565.38|2565.76|2565.26|2566.01|2565.51|2564.76|2564.26|277
1724850600000|2024-08-28 13:10:00|2566.01|2565.51|2564.01|2563.51|2566.51|2566.01|2564.01|2563.51|326
1724850900000|2024-08-28 13:15:00|2564.26|2563.76|2563.76|2563.26|2564.63|2564.13|2563.51|2563.01|265
1724851200000|2024-08-28 13:20:00|2564.01|2563.51|2563.26|2562.76|2564.26|2563.76|2563.01|2562.51|378
1724851500000|2024-08-28 13:25:00|2563.13|2562.63|2563.01|2562.51|2563.38|2562.88|2562.76|2562.26|319
1724851800000|2024-08-28 13:30:00|2563.13|2562.63|2563.51|2563.01|2564.51|2564.01|2563.01|2562.51|399
1724852100000|2024-08-28 13:35:00|2563.76|2563.26|2564.76|2564.26|2565.76|2565.26|2563.26|2562.76|355
1724852400000|2024-08-28 13:40:00|2564.88|2564.38|2566.51|2566.01|2567.76|2567.26|2564.76|2564.26|488
1724852700000|2024-08-28 13:45:00|2566.76|2566.26|2567.51|2567.01|2567.76|2567.26|2566.01|2565.51|362
1724853000000|2024-08-28 13:50:00|2567.63|2567.13|2570.26|2569.76|2570.51|2570.01|2567.51|2567.01|495
1724853300000|2024-08-28 13:55:00|2570.01|2569.51|2570.26|2569.76|2571.01|2570.51|2569.76|2569.26|504
1724853600000|2024-08-28 14:00:00|2570.01|2569.51|2569.01|2568.51|2570.26|2569.76|2568.76|2568.26|610
1724853900000|2024-08-28 14:05:00|2568.76|2568.26|2570.51|2570.01|2570.76|2570.26|2568.01|2567.51|516
1724854200000|2024-08-28 14:10:00|2570.76|2570.26|2570.51|2570.01|2571.26|2570.76|2570.13|2569.63|402
1724854500000|2024-08-28 14:15:00|2570.26|2569.76|2570.51|2570.01|2572.01|2571.51|2570.01|2569.51|538
1724854800000|2024-08-28 14:20:00|2570.63|2570.13|2570.38|2569.88|2571.26|2570.76|2569.01|2568.51|686
1724855100000|2024-08-28 14:25:00|2570.26|2569.76|2569.76|2569.26|2570.51|2570.01|2569.26|2568.76|339
1724855400000|2024-08-28 14:30:00|2569.51|2569.01|2569.01|2568.51|2570.51|2570.01|2569.01|2568.51|432
1724855700000|2024-08-28 14:35:00|2569.13|2568.63|2570.01|2569.51|2570.63|2570.13|2569.01|2568.51|420
1724856000000|2024-08-28 14:40:00|2570.13|2569.63|2569.38|2568.88|2570.26|2569.76|2569.01|2568.51|566
1724856300000|2024-08-28 14:45:00|2569.51|2569.01|2565.88|2565.38|2569.51|2569.01|2565.26|2564.76|829
1724856600000|2024-08-28 14:50:00|2565.76|2565.26|2566.51|2566.01|2567.51|2567.01|2565.51|2565.01|835
1724856900000|2024-08-28 14:55:00|2566.76|2566.26|2566.51|2566.01|2567.51|2567.01|2566.01|2565.51|605
1724857200000|2024-08-28 15:00:00|2566.26|2565.76|2565.13|2564.63|2566.26|2565.76|2564.76|2564.26|545
1724857500000|2024-08-28 15:05:00|2565.01|2564.51|2565.51|2565.01|2566.51|2566.01|2565.01|2564.51|457
1724857800000|2024-08-28 15:10:00|2565.63|2565.13|2563.51|2563.01|2566.01|2565.51|2561.76|2561.26|901
1724858100000|2024-08-28 15:15:00|2563.76|2563.26|2561.51|2561.01|2563.76|2563.26|2561.26|2560.76|585
1724858400000|2024-08-28 15:20:00|2561.63|2561.13|2562.26|2560.76|2562.51|2562.01|2561.51|2560.76|848
1724858700000|2024-08-28 15:25:00|2562.27|2560.77|2563.16|2561.66|2563.58|2562.08|2562.26|2560.76|515
1724859000000|2024-08-28 15:30:00|2563.15|2561.65|2563.08|2561.68|2563.58|2562.18|2562.83|2561.43|275
1724859300000|2024-08-28 15:35:00|2562.96|2561.56|2563.21|2561.81|2563.46|2562.06|2562.83|2561.43|130
1724859600000|2024-08-28 15:40:00|2562.96|2561.56|2561.96|2560.56|2562.96|2561.56|2561.96|2560.56|30
1724859900000|2024-08-28 15:45:00|2562.21|2560.81|2562.21|2560.81|2562.46|2561.06|2561.96|2560.56|29
1724860200000|2024-08-28 15:50:00|2562.33|2560.93|2563.21|2561.81|2563.21|2561.81|2562.33|2560.93|49
1724860500000|2024-08-28 15:55:00|2563.33|2561.93|2563.25|2561.75|2563.33|2561.93|2563.08|2561.68|9
1724860800000|2024-08-28 16:00:00|2563.24|2561.74|2563.64|2562.14|2563.7|2562.2|2562.8|2561.3|0
1724861100000|2024-08-28 16:05:00|2563.65|2562.15|2562.77|2561.27|2563.65|2562.15|2562.32|2560.82|0
1724861400000|2024-08-28 16:10:00|2562.76|2561.26|2563.2|2561.7|2563.63|2562.13|2562.31|2560.81|0
1724861700000|2024-08-28 16:15:00|2563.19|2561.69|2562.31|2560.81|2563.2|2561.7|2561.41|2559.91|0
1724862000000|2024-08-28 16:20:00|2562.32|2560.82|2560.6|2559.1|2562.32|2560.82|2560.14|2558.64|0
1724862300000|2024-08-28 16:25:00|2560.59|2559.09|2561.48|2559.98|2561.49|2559.99|2560.59|2559.09|0
1724862600000|2024-08-28 16:30:00|2561.47|2559.97|2562.37|2560.87|2562.82|2561.32|2560.61|2559.11|0
1724862900000|2024-08-28 16:35:00|2562.36|2560.86|2562.81|2561.31|2563.25|2561.75|2562.36|2560.86|0
1724863200000|2024-08-28 16:40:00|2562.8|2561.3|2563.68|2562.18|2563.69|2562.19|2562.8|2561.3|0
1724863500000|2024-08-28 16:45:00|2563.25|2561.75|2563.67|2562.17|2563.68|2562.18|2562.81|2561.31|0
1724863800000|2024-08-28 16:50:00|2563.46|2561.96|2564.16|2562.66|2564.59|2563.09|2563.24|2561.74|0
1724864100000|2024-08-28 16:55:00|2564.37|2562.87|2564.6|2563.1|2565.03|2563.53|2564.16|2562.66|0
1724864400000|2024-08-28 17:00:00|2564.59|2563.09|2564.6|2563.1|2565.48|2563.98|2564.15|2562.65|0
1724864700000|2024-08-28 17:05:00|2564.61|2563.11|2565.03|2563.53|2565.04|2563.54|2564.59|2563.09|0
1724865000000|2024-08-28 17:10:00|2564.82|2563.32|2562.81|2561.31|2565.03|2563.53|2562.8|2561.3|0
1724865300000|2024-08-28 17:15:00|2562.82|2561.32|2562.81|2561.31|2563.26|2561.76|2562.38|2560.88|0
1724865600000|2024-08-28 17:20:00|2562.82|2561.32|2561.95|2560.45|2563.26|2561.76|2561.95|2560.45|0
1724865900000|2024-08-28 17:25:00|2561.94|2560.44|2561.98|2560.48|2561.98|2560.48|2561.51|2560.01|0
1724866200000|2024-08-28 17:30:00|2561.55|2560.05|2562.43|2560.93|2562.86|2561.36|2561.54|2560.04|0
1724866500000|2024-08-28 17:35:00|2562.44|2560.94|2561.54|2560.04|2562.87|2561.37|2561.54|2560.04|0
1724866800000|2024-08-28 17:40:00|2561.55|2560.05|2560.23|2558.73|2561.55|2560.05|2560.22|2558.72|0
1724867100000|2024-08-28 17:45:00|2560.24|2558.74|2559.34|2557.84|2560.67|2559.17|2558.9|2557.4|0
1724867400000|2024-08-28 17:50:00|2559.35|2557.85|2558|2556.5|2559.78|2558.28|2557.56|2556.06|0
1724867700000|2024-08-28 17:55:00|2557.57|2556.07|2554.48|2552.98|2558|2556.5|2554.47|2552.97|0
1724868000000|2024-08-28 18:00:00|2554.49|2552.99|2554.55|2553.05|2555|2553.5|2553.58|2552.08|0
1724868300000|2024-08-28 18:05:00|2554.56|2553.06|2556.68|2555.18|2556.69|2555.19|2554.55|2553.05|0
1724868600000|2024-08-28 18:10:00|2556.69|2555.19|2556.23|2554.73|2556.9|2555.4|2555.8|2554.3|0
1724868900000|2024-08-28 18:15:00|2556.24|2554.74|2556.66|2555.16|2556.67|2555.17|2555.79|2554.29|0
1724869200000|2024-08-28 18:20:00|2556.65|2555.15|2556.66|2555.16|2557.54|2556.04|2556.65|2555.15|0
1724869500000|2024-08-28 18:25:00|2556.65|2555.15|2555.79|2554.29|2556.67|2555.17|2555.34|2553.84|0
1724869800000|2024-08-28 18:30:00|2556.22|2554.72|2555.79|2554.29|2556.23|2554.73|2555.35|2553.85|0
1724870100000|2024-08-28 18:35:00|2555.8|2554.3|2556.66|2555.16|2556.67|2555.17|2555.35|2553.85|0
1724870400000|2024-08-28 18:40:00|2556.67|2555.17|2556.22|2554.72|2557.11|2555.61|2555.78|2554.28|0
1724870700000|2024-08-28 18:45:00|2556.23|2554.73|2556.22|2554.72|2556.66|2555.16|2555.77|2554.27|0
1724871000000|2024-08-28 18:50:00|2556.21|2554.71|2559.77|2558.27|2560.21|2558.71|2556.21|2554.71|0
1724871300000|2024-08-28 18:55:00|2559.98|2558.48|2562.43|2560.93|2562.65|2561.15|2559.76|2558.26|0
1724871600000|2024-08-28 19:00:00|2562.42|2560.92|2564.19|2562.69|2564.21|2562.71|2562|2560.5|0
1724871900000|2024-08-28 19:05:00|2563.76|2562.26|2562.39|2560.89|2563.76|2562.26|2561.94|2560.44|0
1724872200000|2024-08-28 19:10:00|2562.4|2560.9|2561.52|2560.02|2562.84|2561.34|2561.06|2559.56|0
1724872500000|2024-08-28 19:15:00|2561.53|2560.03|2562.41|2560.91|2562.84|2561.34|2561.52|2560.02|0
1724872800000|2024-08-28 19:20:00|2562.42|2560.92|2562.42|2560.92|2563.3|2561.8|2561.97|2560.47|0
1724873100000|2024-08-28 19:25:00|2562.43|2560.93|2563.76|2562.26|2563.77|2562.27|2562.43|2560.93|0
1724873400000|2024-08-28 19:30:00|2563.33|2561.83|2563.32|2561.82|2564.21|2562.71|2562.88|2561.38|0
1724873700000|2024-08-28 19:35:00|2563.31|2561.81|2562.87|2561.37|2563.33|2561.83|2562.43|2560.93|0
1724874000000|2024-08-28 19:40:00|2562.86|2561.36|2563.33|2561.83|2563.76|2562.26|2562.44|2560.94|0
1724874300000|2024-08-28 19:45:00|2563.34|2561.84|2563.33|2561.83|2564.23|2562.73|2562.88|2561.38|0
1724874600000|2024-08-28 19:50:00|2563.34|2561.84|2562.94|2561.44|2564.26|2562.76|2562.48|2560.98|0
1724874900000|2024-08-28 19:55:00|2562.93|2561.43|2562.66|2561.16|2563.37|2561.87|2562.43|2560.93|0
1724875200000|2024-08-28 20:00:00|2562.67|2561.17|2561.73|2560.23|2563.2|2561.7|2560.21|2558.71|0
1724875500000|2024-08-28 20:05:00|2561.72|2560.22|2561.19|2559.69|2562.04|2560.54|2561.15|2559.65|0
1724875800000|2024-08-28 20:10:00|2561.2|2559.7|2561.73|2560.23|2561.95|2560.45|2560.93|2559.43|0
1724876100000|2024-08-28 20:15:00|2561.82|2560.32|2563.29|2561.79|2563.29|2561.79|2561.55|2560.05|0
1724876400000|2024-08-28 20:20:00|2563.28|2561.78|2556.36|2554.86|2563.82|2562.32|2556.11|2554.61|0
1724876700000|2024-08-28 20:25:00|2556.27|2554.77|2558.62|2557.12|2561.93|2560.43|2554.62|2553.12|0
1724877000000|2024-08-28 20:30:00|2558.61|2557.11|2560.13|2558.63|2560.44|2558.94|2557.28|2555.78|0
1724877300000|2024-08-28 20:35:00|2560.08|2558.58|2561.38|2559.88|2561.47|2559.97|2558.97|2557.47|0
1724877600000|2024-08-28 20:40:00|2561.39|2559.89|2560.14|2558.64|2562.5|2561|2559.33|2557.83|0
1724877900000|2024-08-28 20:45:00|2560.18|2558.68|2558.71|2557.21|2560.36|2558.86|2558.58|2557.08|0
1724878200000|2024-08-28 20:50:00|2558.67|2557.17|2558.4|2556.9|2559.38|2557.88|2558.31|2556.81|0
1724878500000|2024-08-28 20:55:00|2558.35|2556.85|2559.24|2557.74|2559.65|2558.15|2558.22|2556.72|0
1724878800000|2024-08-28 21:00:00|2559.25|2557.75|2559.29|2557.79|2559.65|2558.15|2559.2|2557.7|0
1724879100000|2024-08-28 21:05:00|2559.33|2557.83|2558.76|2557.26|2559.33|2557.83|2558.31|2556.81|0
1724879400000|2024-08-28 21:10:00|2558.8|2557.3|2558.18|2556.68|2558.84|2557.34|2557.95|2556.45|0
1724879700000|2024-08-28 21:15:00|2558.22|2556.72|2557.86|2556.36|2558.26|2556.76|2557.69|2556.19|0
1724880000000|2024-08-28 21:20:00|2557.91|2556.41|2558.22|2556.72|2558.26|2556.76|2557.86|2556.36|0
1724880300000|2024-08-28 21:25:00|2558.26|2556.76|2557.86|2556.36|2558.4|2556.9|2557.82|2556.32|0
1724880600000|2024-08-28 21:30:00|2557.82|2556.32|2558.18|2556.68|2558.31|2556.81|2557.82|2556.32|0
1724880900000|2024-08-28 21:35:00|2558.31|2556.81|2558.09|2556.59|2558.31|2556.81|2558.09|2556.59|0
1724881200000|2024-08-28 21:40:00|2558.04|2556.54|2557.64|2556.14|2558.04|2556.54|2557.64|2556.14|0
1724881500000|2024-08-28 21:45:00|2557.69|2556.19|2558.1|2556.6|2558.37|2556.87|2557.6|2556.1|0
1724881800000|2024-08-28 21:50:00|2558.05|2556.55|2557.74|2556.24|2558.05|2556.55|2557.61|2556.11|0
1724882100000|2024-08-28 21:55:00|2557.7|2556.2|2556.42|2554.92|2557.7|2556.2|2556.42|2554.92|0
1724882400000|2024-08-28 22:00:00|2556.43|2554.93|2557.11|2555.61|2557.2|2555.7|2555.17|2553.67|0
1724882700000|2024-08-28 22:05:00|2557.15|2555.65|2556.13|2554.63|2558.05|2556.55|2556.04|2554.54|0
1724883000000|2024-08-28 22:10:00|2556.17|2554.67|2556.8|2555.3|2556.93|2555.43|2555.28|2553.78|0
1724883300000|2024-08-28 22:15:00|2556.84|2555.34|2556.09|2554.59|2557.2|2555.7|2556|2554.5|0
1724883600000|2024-08-28 22:20:00|2556.07|2554.57|2555.95|2554.45|2556.58|2555.08|2555.55|2554.05|0
1724883900000|2024-08-28 22:25:00|2556|2554.5|2556.4|2554.9|2556.4|2554.9|2555.68|2554.18|0
1724884200000|2024-08-28 22:30:00|2556.35|2554.85|2555.51|2554.01|2556.75|2555.25|2555.37|2553.87|0
1724884500000|2024-08-28 22:35:00|2555.55|2554.05|2555.68|2554.18|2556.22|2554.72|2555.51|2554.01|0
1724884800000|2024-08-28 22:40:00|2555.69|2554.19|2553.2|2551.7|2555.73|2554.23|2552.36|2550.86|0
1724885100000|2024-08-28 22:45:00|2553.16|2551.66|2553.39|2551.89|2553.48|2551.98|2551.51|2550.01|0
1724885400000|2024-08-28 22:50:00|2553.35|2551.85|2554|2552.5|2554.04|2552.54|2553.13|2551.63|0
1724885700000|2024-08-28 22:55:00|2553.96|2552.46|2554.09|2552.59|2554.09|2552.59|2553.51|2552.01|0
1724886000000|2024-08-28 23:00:00|2554.04|2552.54|2553.82|2552.32|2554.27|2552.77|2553.73|2552.23|0
1724886300000|2024-08-28 23:05:00|2553.87|2552.37|2554.61|2553.11|2554.7|2553.2|2553.81|2552.31|0
1724886600000|2024-08-28 23:10:00|2554.53|2553.03|2554.52|2553.02|2554.79|2553.29|2554.44|2552.94|0
1724886900000|2024-08-28 23:15:00|2554.53|2553.03|2554.21|2552.71|2554.61|2553.11|2554.17|2552.67|0
1724887200000|2024-08-28 23:20:00|2554.22|2552.72|2553.63|2552.13|2554.35|2552.85|2553.63|2552.13|0
1724887500000|2024-08-28 23:25:00|2553.64|2552.14|2553.72|2552.22|2554.03|2552.53|2553.45|2551.95|0
1724887800000|2024-08-28 23:30:00|2553.73|2552.23|2554.21|2552.71|2554.26|2552.76|2553.68|2552.18|0
1724888100000|2024-08-28 23:35:00|2554.26|2552.76|2553.99|2552.49|2554.35|2552.85|2553.9|2552.4|0
1724888400000|2024-08-28 23:40:00|2554.03|2552.53|2554.44|2552.94|2554.44|2552.94|2553.9|2552.4|0
1724888700000|2024-08-28 23:45:00|2554.57|2553.07|2554.79|2553.29|2554.79|2553.29|2554.57|2553.07|0
1724889000000|2024-08-28 23:50:00|2554.75|2553.25|2554.57|2553.07|2554.75|2553.25|2554.44|2552.94|0
1724889300000|2024-08-28 23:55:00|2554.53|2553.03|2554.44|2552.94|2554.7|2553.2|2554.39|2552.89|0
1724889600000|2024-08-29 00:00:00|2554.52|2553.02|2556.03|2554.53|2556.82|2555.32|2554.52|2553.02|0
1724889900000|2024-08-29 00:05:00|2555.99|2554.49|2556.42|2554.92|2556.95|2555.45|2555.99|2554.49|0
1724890200000|2024-08-29 00:10:00|2556.46|2554.96|2557.37|2555.87|2558.62|2557.12|2556.46|2554.96|0
1724890500000|2024-08-29 00:15:00|2557.19|2555.69|2557.84|2556.34|2558.71|2557.21|2557.19|2555.69|0
1724890800000|2024-08-29 00:20:00|2558.27|2556.77|2558.28|2556.78|2558.72|2557.22|2557.4|2555.9|0
1724891100000|2024-08-29 00:25:00|2558.29|2556.79|2558.72|2557.22|2558.73|2557.23|2558.28|2556.78|0
1724891400000|2024-08-29 00:30:00|2558.73|2557.23|2558.94|2557.44|2559.16|2557.66|2557.86|2556.36|0
1724891700000|2024-08-29 00:35:00|2558.73|2557.23|2558.72|2557.22|2559.59|2558.09|2558.29|2556.79|0
1724892000000|2024-08-29 00:40:00|2558.73|2557.23|2560.9|2559.4|2560.9|2559.4|2558.73|2557.23|0
1724892300000|2024-08-29 00:45:00|2560.89|2559.39|2559.16|2557.66|2560.9|2559.4|2559.16|2557.66|0
1724892600000|2024-08-29 00:50:00|2559.59|2558.09|2559.16|2557.66|2560.03|2558.53|2559.16|2557.66|0
1724892900000|2024-08-29 00:55:00|2559.17|2557.67|2559.59|2558.09|2560.03|2558.53|2559.16|2557.66|0
1724893200000|2024-08-29 01:00:00|2559.6|2558.1|2560.03|2558.53|2560.03|2558.53|2559.59|2558.09|0
1724893500000|2024-08-29 01:05:00|2560.04|2558.54|2560.03|2558.53|2560.46|2558.96|2560.03|2558.53|0
1724893800000|2024-08-29 01:10:00|2560.02|2558.52|2559.58|2558.08|2560.03|2558.53|2559.15|2557.65|0
1724894100000|2024-08-29 01:15:00|2559.36|2557.86|2559.59|2558.09|2559.6|2558.1|2558.71|2557.21|0
1724894400000|2024-08-29 01:20:00|2559.16|2557.66|2558.72|2557.22|2559.6|2558.1|2558.71|2557.21|0
1724894700000|2024-08-29 01:25:00|2558.71|2557.21|2557.84|2556.34|2558.72|2557.22|2557.84|2556.34|0
1724895000000|2024-08-29 01:30:00|2557.85|2556.35|2557.41|2555.91|2558.27|2556.77|2557.41|2555.91|0
1724895300000|2024-08-29 01:35:00|2557.84|2556.34|2557.87|2556.37|2558.3|2556.8|2557.42|2555.92|0
1724895600000|2024-08-29 01:40:00|2557.86|2556.36|2558.73|2557.23|2558.74|2557.24|2557.43|2555.93|0
1724895900000|2024-08-29 01:45:00|2558.3|2556.8|2558.31|2556.81|2558.74|2557.24|2558.3|2556.8|0
1724896200000|2024-08-29 01:50:00|2558.3|2556.8|2557.87|2556.37|2558.31|2556.81|2557.86|2556.36|0
1724896500000|2024-08-29 01:55:00|2557.65|2556.15|2557.43|2555.93|2557.87|2556.37|2557.43|2555.93|0
1724896800000|2024-08-29 02:00:00|2557|2555.5|2557.86|2556.36|2557.87|2556.37|2557|2555.5|0
1724897100000|2024-08-29 02:05:00|2557.65|2556.15|2557.43|2555.93|2557.87|2556.37|2557.42|2555.92|0
1724897400000|2024-08-29 02:10:00|2557.42|2555.92|2557.43|2555.93|2557.44|2555.94|2556.99|2555.49|0
1724897700000|2024-08-29 02:15:00|2557|2555.5|2556.57|2555.07|2557|2555.5|2556.57|2555.07|0
1724898000000|2024-08-29 02:20:00|2556.78|2555.28|2557.88|2556.38|2557.88|2556.38|2556.78|2555.28|0
1724898300000|2024-08-29 02:25:00|2557.87|2556.37|2557.89|2556.39|2558.32|2556.82|2557.45|2555.95|0
1724898600000|2024-08-29 02:30:00|2558.32|2556.82|2558.32|2556.82|2558.32|2556.82|2557.88|2556.38|0
1724898900000|2024-08-29 02:35:00|2557.89|2556.39|2558.33|2556.83|2558.33|2556.83|2557.89|2556.39|0
1724899200000|2024-08-29 02:40:00|2558.55|2557.05|2558.34|2556.84|2558.99|2557.49|2558.33|2556.83|0
1724899500000|2024-08-29 02:45:00|2558.35|2556.85|2558.78|2557.28|2558.78|2557.28|2558.34|2556.84|0
1724899800000|2024-08-29 02:50:00|2558.79|2557.29|2559.21|2557.71|2559.65|2558.15|2558.79|2557.29|0
1724900100000|2024-08-29 02:55:00|2558.79|2557.29|2558.79|2557.29|2559.22|2557.72|2558.35|2556.85|0
1724900400000|2024-08-29 03:00:00|2559|2557.5|2559.22|2557.72|2559.23|2557.73|2558.79|2557.29|0
1724900700000|2024-08-29 03:05:00|2559.23|2557.73|2558.79|2557.29|2559.23|2557.73|2558.36|2556.86|0
1724901000000|2024-08-29 03:10:00|2558.36|2556.86|2558.79|2557.29|2558.79|2557.29|2558.36|2556.86|0
1724901300000|2024-08-29 03:15:00|2559.22|2557.72|2559.87|2558.37|2560.08|2558.58|2558.79|2557.29|0
1724901600000|2024-08-29 03:20:00|2559.65|2558.15|2560.08|2558.58|2560.08|2558.58|2559.65|2558.15|0
1724901900000|2024-08-29 03:25:00|2560.07|2558.57|2560.08|2558.58|2560.08|2558.58|2560.07|2558.57|0
1724902200000|2024-08-29 03:30:00|2560.07|2558.57|2560.07|2558.57|2560.08|2558.58|2559.64|2558.14|0
1724902500000|2024-08-29 03:35:00|2560.08|2558.58|2560.52|2559.02|2560.52|2559.02|2560.08|2558.58|0
1724902800000|2024-08-29 03:40:00|2560.51|2559.01|2560.07|2558.57|2560.52|2559.02|2560.07|2558.57|0
1724903100000|2024-08-29 03:45:00|2560.08|2558.58|2560.07|2558.57|2560.08|2558.58|2559.64|2558.14|0
1724903400000|2024-08-29 03:50:00|2560.1|2558.6|2560.1|2558.6|2560.11|2558.61|2559.67|2558.17|0
1724903700000|2024-08-29 03:55:00|2560.11|2558.61|2560.54|2559.04|2560.54|2559.04|2560.1|2558.6|0
1724904000000|2024-08-29 04:00:00|2560.55|2559.05|2560.55|2559.05|2560.55|2559.05|2560.54|2559.04|0
1724904300000|2024-08-29 04:05:00|2560.54|2559.04|2560.54|2559.04|2560.55|2559.05|2560.11|2558.61|0
1724904600000|2024-08-29 04:10:00|2560.55|2559.05|2560.55|2559.05|2560.98|2559.48|2560.54|2559.04|0
1724904900000|2024-08-29 04:15:00|2560.56|2559.06|2561.42|2559.92|2561.43|2559.93|2560.56|2559.06|0
1724905200000|2024-08-29 04:20:00|2561.43|2559.93|2561.42|2559.92|2561.64|2560.14|2561.42|2559.92|0
1724905500000|2024-08-29 04:25:00|2561.43|2559.93|2561.43|2559.93|2561.86|2560.36|2561.42|2559.92|0
1724905800000|2024-08-29 04:30:00|2561.42|2559.92|2561|2559.5|2561.43|2559.93|2560.99|2559.49|0
1724906100000|2024-08-29 04:35:00|2560.99|2559.49|2560.56|2559.06|2560.99|2559.49|2560.56|2559.06|0
1724906400000|2024-08-29 04:40:00|2560.55|2559.05|2560.55|2559.05|2560.56|2559.06|2560.12|2558.62|0
1724906700000|2024-08-29 04:45:00|2560.56|2559.06|2560.54|2559.04|2560.56|2559.06|2560.1|2558.6|0
1724907000000|2024-08-29 04:50:00|2560.55|2559.05|2560.55|2559.05|2560.98|2559.48|2560.55|2559.05|0
1724907300000|2024-08-29 04:55:00|2560.98|2559.48|2560.55|2559.05|2560.98|2559.48|2560.11|2558.61|0
1724907600000|2024-08-29 05:00:00|2560.54|2559.04|2560.12|2558.62|2560.54|2559.04|2559.69|2558.19|0
1724907900000|2024-08-29 05:05:00|2559.7|2558.2|2559.69|2558.19|2559.7|2558.2|2559.68|2558.18|0
1724908200000|2024-08-29 05:10:00|2559.26|2557.76|2560.55|2559.05|2560.98|2559.48|2559.26|2557.76|0
1724908500000|2024-08-29 05:15:00|2560.98|2559.48|2559.97|2558.47|2560.99|2559.49|2559.97|2558.47|0
1724908800000|2024-08-29 05:20:00|2559.75|2558.25|2560.37|2558.87|2560.37|2558.87|2559.5|2558|0
1724909100000|2024-08-29 05:25:00|2560.36|2558.86|2559.93|2558.43|2560.37|2558.87|2559.93|2558.43|0
1724909400000|2024-08-29 05:30:00|2560.14|2558.64|2559.04|2557.54|2560.14|2558.64|2559.04|2557.54|0
1724909700000|2024-08-29 05:35:00|2559.47|2557.97|2562.1|2560.6|2562.11|2560.61|2559.47|2557.97|0
1724910000000|2024-08-29 05:40:00|2561.67|2560.17|2560.79|2559.29|2561.88|2560.38|2560.36|2558.86|0
1724910300000|2024-08-29 05:45:00|2560.58|2559.08|2560.8|2559.3|2560.8|2559.3|2560.36|2558.86|0
1724910600000|2024-08-29 05:50:00|2561.02|2559.52|2561.67|2560.17|2561.67|2560.17|2560.8|2559.3|0
1724910900000|2024-08-29 05:55:00|2561.24|2559.74|2561.67|2560.17|2561.67|2560.17|2561.23|2559.73|0
1724911200000|2024-08-29 06:00:00|2561.24|2559.74|2561.24|2559.74|2562.97|2561.47|2561.23|2559.73|0
1724911500000|2024-08-29 06:05:00|2561.25|2559.75|2560.81|2559.31|2561.25|2559.75|2560.37|2558.87|0
1724911800000|2024-08-29 06:10:00|2561.24|2559.74|2560.79|2559.29|2561.67|2560.17|2560.37|2558.87|0
1724912100000|2024-08-29 06:15:00|2560.58|2559.08|2560.8|2559.3|2560.8|2559.3|2560.35|2558.85|0
1724912400000|2024-08-29 06:20:00|2561.23|2559.73|2561.24|2559.74|2561.67|2560.17|2561.22|2559.72|0
1724912700000|2024-08-29 06:25:00|2560.81|2559.31|2560.81|2559.31|2561.68|2560.18|2560.81|2559.31|0
1724913000000|2024-08-29 06:30:00|2561.24|2559.74|2562.09|2560.59|2562.1|2560.6|2561.23|2559.73|2
1724913300000|2024-08-29 06:35:00|2561.67|2560.17|2561.98|2560.58|2563.85|2562.45|2560.6|2559.2|18
1724913600000|2024-08-29 06:40:00|2562.23|2560.83|2563.1|2561.7|2563.35|2561.95|2562.23|2560.83|0
1724913900000|2024-08-29 06:45:00|2563.85|2562.45|2563.35|2561.95|2563.85|2562.45|2562.85|2561.45|5
1724914200000|2024-08-29 06:50:00|2562.98|2561.58|2561.23|2559.83|2562.98|2561.58|2561.23|2559.83|8
1724914500000|2024-08-29 06:55:00|2562.9|2561.4|2564.32|2562.82|2564.6|2563.1|2562.89|2561.39|0
1724914800000|2024-08-29 07:00:00|2564.75|2563.25|2567.9|2567.4|2568.53|2568.03|2561.15|2560.65|1542
1724915100000|2024-08-29 07:05:00|2567.78|2567.28|2569.78|2569.28|2570.28|2569.78|2567.4|2566.9|1123
1724915400000|2024-08-29 07:10:00|2569.65|2569.15|2569.53|2569.03|2570.28|2569.78|2567.15|2566.65|766
1724915700000|2024-08-29 07:15:00|2569.28|2568.78|2570.4|2569.9|2571.53|2571.03|2567.78|2567.28|1015
1724916000000|2024-08-29 07:20:00|2570.53|2570.03|2570.28|2569.78|2571.78|2571.28|2569.78|2569.28|873
1724916300000|2024-08-29 07:25:00|2570.03|2569.53|2567.53|2567.03|2570.65|2570.15|2566.78|2566.28|969
1724916600000|2024-08-29 07:30:00|2567.9|2567.4|2569.78|2569.28|2571.03|2570.53|2567.9|2567.4|783
1724916900000|2024-08-29 07:35:00|2569.53|2569.03|2570.28|2569.78|2571.03|2570.53|2569.28|2568.78|515
1724917200000|2024-08-29 07:40:00|2570.31|2569.81|2572.81|2572.31|2573.06|2572.56|2569.31|2568.81|474
1724917500000|2024-08-29 07:45:00|2572.68|2572.18|2573.56|2573.06|2573.56|2573.06|2571.56|2571.06|755
1724917800000|2024-08-29 07:50:00|2573.43|2572.93|2572.56|2572.06|2573.56|2573.06|2571.06|2570.56|497
1724918100000|2024-08-29 07:55:00|2572.18|2571.68|2571.06|2570.56|2572.56|2572.06|2570.31|2569.81|258
1724918400000|2024-08-29 08:00:00|2570.56|2570.06|2573.06|2572.56|2574.18|2573.68|2570.56|2570.06|947
1724918700000|2024-08-29 08:05:00|2573.56|2573.06|2575.31|2574.81|2576.06|2575.56|2573.31|2572.81|944
1724919000000|2024-08-29 08:10:00|2575.43|2574.93|2577.81|2577.31|2578.56|2578.06|2575.31|2574.81|694
1724919300000|2024-08-29 08:15:00|2577.56|2577.06|2578.06|2577.56|2578.81|2578.31|2577.43|2576.93|546
1724919600000|2024-08-29 08:20:00|2578.18|2577.68|2575.31|2574.81|2578.31|2577.81|2574.93|2574.43|631
1724919900000|2024-08-29 08:25:00|2575.06|2574.56|2575.06|2574.56|2576.43|2575.93|2574.68|2574.18|609
1724920200000|2024-08-29 08:30:00|2574.93|2574.43|2575.56|2575.06|2575.81|2575.31|2574.56|2574.06|261
1724920500000|2024-08-29 08:35:00|2575.43|2574.93|2577.06|2576.56|2577.18|2576.68|2575.31|2574.81|353
1724920800000|2024-08-29 08:40:00|2577.18|2576.68|2578.56|2578.06|2578.68|2578.18|2576.81|2576.31|312
1724921100000|2024-08-29 08:45:00|2578.31|2577.81|2577.31|2576.81|2578.31|2577.81|2576.81|2576.31|298
1724921400000|2024-08-29 08:50:00|2577.56|2577.06|2576.31|2575.81|2578.31|2577.81|2575.81|2575.31|347
1724921700000|2024-08-29 08:55:00|2576.18|2575.68|2576.81|2576.31|2577.31|2576.81|2575.81|2575.31|223
1724922000000|2024-08-29 09:00:00|2577.06|2576.56|2577.31|2576.81|2577.31|2576.81|2576.06|2575.56|270
1724922300000|2024-08-29 09:05:00|2577.43|2576.93|2578.56|2578.06|2578.81|2578.31|2577.43|2576.93|387
1724922600000|2024-08-29 09:10:00|2578.81|2578.31|2578.81|2578.31|2580.31|2579.81|2578.56|2578.06|643
1724922900000|2024-08-29 09:15:00|2579.06|2578.56|2579.56|2579.06|2579.81|2579.31|2578.31|2577.81|369
1724923200000|2024-08-29 09:20:00|2579.68|2579.18|2579.43|2578.93|2580.06|2579.56|2579.06|2578.56|259
1724923500000|2024-08-29 09:25:00|2579.31|2578.81|2581.06|2580.56|2581.18|2580.68|2579.31|2578.81|354
1724923800000|2024-08-29 09:30:00|2580.93|2580.43|2580.56|2580.06|2581.06|2580.56|2580.06|2579.56|220
1724924100000|2024-08-29 09:35:00|2580.81|2580.31|2581.31|2580.81|2581.93|2581.43|2580.81|2580.31|415
1724924400000|2024-08-29 09:40:00|2581.43|2580.93|2583.06|2582.56|2583.06|2582.56|2581.31|2580.81|356
1724924700000|2024-08-29 09:45:00|2582.81|2582.31|2583.18|2582.68|2584.06|2583.56|2582.81|2582.31|454
1724925000000|2024-08-29 09:50:00|2583.06|2582.56|2582.06|2581.56|2583.68|2583.18|2581.56|2581.06|296
1724925300000|2024-08-29 09:55:00|2581.93|2581.43|2581.56|2581.06|2582.06|2581.56|2581.06|2580.56|372
1724925600000|2024-08-29 10:00:00|2581.81|2581.31|2581.56|2581.06|2581.81|2581.31|2581.06|2580.56|380
1724925900000|2024-08-29 10:05:00|2581.31|2580.81|2581.81|2581.31|2582.06|2581.56|2580.93|2580.43|313
1724926200000|2024-08-29 10:10:00|2581.68|2581.18|2581.81|2581.31|2582.06|2581.56|2581.31|2580.81|273
1724926500000|2024-08-29 10:15:00|2581.68|2581.18|2580.81|2580.31|2581.81|2581.31|2580.68|2580.18|253
1724926800000|2024-08-29 10:20:00|2580.93|2580.43|2580.81|2580.31|2581.56|2581.06|2579.81|2579.31|252
1724927100000|2024-08-29 10:25:00|2581.06|2580.56|2579.56|2579.06|2581.06|2580.56|2579.56|2579.06|276
1724927400000|2024-08-29 10:30:00|2579.31|2578.81|2579.18|2578.68|2580.56|2580.06|2579.06|2578.56|243
1724927700000|2024-08-29 10:35:00|2579.06|2578.56|2578.06|2577.56|2579.81|2579.31|2577.81|2577.31|425
1724928000000|2024-08-29 10:40:00|2577.93|2577.43|2577.56|2577.06|2578.31|2577.81|2577.06|2576.56|223
1724928300000|2024-08-29 10:45:00|2577.81|2577.31|2578.81|2578.31|2578.81|2578.31|2577.56|2577.06|160
1724928600000|2024-08-29 10:50:00|2578.68|2578.18|2579.31|2578.81|2579.81|2579.31|2578.56|2578.06|216
1724928900000|2024-08-29 10:55:00|2579.18|2578.68|2578.81|2578.31|2579.43|2578.93|2578.31|2577.81|158
1724929200000|2024-08-29 11:00:00|2578.56|2578.06|2578.56|2578.06|2579.06|2578.56|2578.31|2577.81|232
1724929500000|2024-08-29 11:05:00|2578.68|2578.18|2579.06|2578.56|2579.31|2578.81|2578.43|2577.93|180
1724929800000|2024-08-29 11:10:00|2579.18|2578.68|2577.81|2577.31|2579.31|2578.81|2576.81|2576.31|260
1724930100000|2024-08-29 11:15:00|2577.68|2577.18|2578.56|2578.06|2578.56|2578.06|2577.56|2577.06|254
1724930400000|2024-08-29 11:20:00|2578.68|2578.18|2577.81|2577.31|2579.06|2578.56|2577.81|2577.31|159
1724930700000|2024-08-29 11:25:00|2577.93|2577.43|2577.81|2577.31|2578.31|2577.81|2577.56|2577.06|97
1724931000000|2024-08-29 11:30:00|2578.06|2577.56|2578.81|2578.31|2579.56|2579.06|2577.81|2577.31|208
1724931300000|2024-08-29 11:35:00|2578.93|2578.43|2579.81|2579.31|2580.31|2579.81|2578.81|2578.31|237
1724931600000|2024-08-29 11:40:00|2580.06|2579.56|2581.06|2580.56|2581.31|2580.81|2579.81|2579.31|230
1724931900000|2024-08-29 11:45:00|2581.31|2580.81|2583.06|2582.56|2583.06|2582.56|2580.81|2580.31|360
1724932200000|2024-08-29 11:50:00|2583.31|2582.81|2582.81|2582.31|2583.56|2583.06|2582.06|2581.56|266
1724932500000|2024-08-29 11:55:00|2582.93|2582.43|2582.31|2581.81|2583.06|2582.56|2582.06|2581.56|226
1724932800000|2024-08-29 12:00:00|2582.18|2581.68|2583.06|2582.56|2583.56|2583.06|2581.81|2581.31|432
1724933100000|2024-08-29 12:05:00|2582.81|2582.31|2582.43|2581.93|2583.81|2583.31|2582.31|2581.81|470
1724933400000|2024-08-29 12:10:00|2582.56|2582.06|2582.31|2581.81|2582.93|2582.43|2581.68|2581.18|255
1724933700000|2024-08-29 12:15:00|2582.56|2582.06|2582.31|2581.81|2582.81|2582.31|2581.81|2581.31|240
1724934000000|2024-08-29 12:20:00|2582.56|2582.06|2583.31|2582.81|2583.43|2582.93|2581.81|2581.31|283
1724934300000|2024-08-29 12:25:00|2583.43|2582.93|2584.43|2583.93|2584.56|2584.06|2582.81|2582.31|306
1724934600000|2024-08-29 12:30:00|2584.56|2584.06|2588.56|2588.06|2589.93|2589.43|2584.56|2584.06|1578
1724934900000|2024-08-29 12:35:00|2588.43|2587.93|2587.56|2587.06|2589.06|2588.56|2586.06|2585.56|696
1724935200000|2024-08-29 12:40:00|2587.31|2586.81|2585.81|2585.31|2587.93|2587.43|2585.81|2585.31|671
1724935500000|2024-08-29 12:45:00|2586.06|2585.56|2587.31|2586.81|2588.06|2587.56|2585.81|2585.31|367
1724935800000|2024-08-29 12:50:00|2587.56|2587.06|2587.81|2587.31|2588.06|2587.56|2586.81|2586.31|318
1724936100000|2024-08-29 12:55:00|2588.06|2587.56|2586.81|2586.31|2588.06|2587.56|2586.18|2585.68|381
1724936400000|2024-08-29 13:00:00|2586.56|2586.06|2586.06|2585.56|2586.81|2586.31|2585.31|2584.81|439
1724936700000|2024-08-29 13:05:00|2585.81|2585.31|2584.56|2584.06|2585.81|2585.31|2584.56|2584.06|4373
1724937000000|2024-08-29 13:10:00|2584.68|2584.18|2585.56|2585.06|2585.56|2585.06|2584.31|2583.81|284
1724937300000|2024-08-29 13:15:00|2585.43|2584.93|2587.06|2586.56|2587.06|2586.56|2585.31|2584.81|272
1724937600000|2024-08-29 13:20:00|2587.18|2586.68|2587.81|2587.31|2588.31|2587.81|2587.06|2586.56|435
1724937900000|2024-08-29 13:25:00|2587.68|2587.18|2589.06|2588.56|2589.56|2589.06|2587.56|2587.06|376
1724938200000|2024-08-29 13:30:00|2588.81|2588.31|2588.56|2588.06|2589.56|2589.06|2588.06|2587.56|576
1724938500000|2024-08-29 13:35:00|2588.31|2587.81|2586.06|2585.56|2588.81|2588.31|2586.06|2585.56|551
1724938800000|2024-08-29 13:40:00|2586.18|2585.68|2583.81|2583.31|2587.06|2586.56|2583.81|2583.31|675
1724939100000|2024-08-29 13:45:00|2584.06|2583.56|2584.81|2584.31|2585.06|2584.56|2583.06|2582.56|524
1724939400000|2024-08-29 13:50:00|2584.68|2584.18|2582.56|2582.06|2584.81|2584.31|2581.56|2581.06|746
1724939700000|2024-08-29 13:55:00|2582.68|2582.18|2584.43|2583.93|2585.18|2584.68|2582.43|2581.93|614
1724940000000|2024-08-29 14:00:00|2584.93|2584.43|2586.06|2585.56|2586.56|2586.06|2584.43|2583.93|697
1724940300000|2024-08-29 14:05:00|2585.93|2585.43|2587.18|2586.68|2588.56|2588.06|2585.06|2584.56|566
1724940600000|2024-08-29 14:10:00|2587.31|2586.81|2588.87|2588.37|2589.55|2589.05|2587.18|2586.68|584
1724940900000|2024-08-29 14:15:00|2588.99|2588.49|2589.87|2589.37|2590.12|2589.62|2588.62|2588.12|617
1724941200000|2024-08-29 14:20:00|2590.12|2589.62|2590.49|2589.99|2591.37|2590.87|2589.37|2588.87|651
1724941500000|2024-08-29 14:25:00|2590.62|2590.12|2591.37|2590.87|2591.62|2591.12|2589.87|2589.37|855
1724941800000|2024-08-29 14:30:00|2591.62|2591.12|2591.24|2590.74|2591.87|2591.37|2590.87|2590.37|931
1724942100000|2024-08-29 14:35:00|2591.37|2590.87|2591.74|2591.24|2592.12|2591.62|2591.12|2590.62|483
1724942400000|2024-08-29 14:40:00|2591.62|2591.12|2589.62|2589.12|2592.12|2591.62|2589.62|2589.12|620
1724942700000|2024-08-29 14:45:00|2589.74|2589.24|2590.24|2589.74|2590.37|2589.87|2589.37|2588.87|415
1724943000000|2024-08-29 14:50:00|2590.12|2589.62|2590.62|2590.12|2590.87|2590.37|2589.87|2589.37|537
1724943300000|2024-08-29 14:55:00|2590.87|2590.37|2588.87|2588.37|2591.12|2590.62|2588.62|2588.12|738
1724943600000|2024-08-29 15:00:00|2589.12|2588.62|2588.99|2588.49|2589.62|2589.12|2588.37|2587.87|673
1724943900000|2024-08-29 15:05:00|2588.87|2588.37|2588.12|2587.62|2589.37|2588.87|2586.99|2586.49|743
1724944200000|2024-08-29 15:10:00|2587.87|2587.37|2589.74|2589.24|2590.12|2589.62|2587.87|2587.37|707
1724944500000|2024-08-29 15:15:00|2589.62|2589.12|2588.87|2588.37|2590.62|2590.12|2588.37|2587.87|1193
1724944800000|2024-08-29 15:20:00|2588.62|2588.12|2589.62|2588.12|2589.62|2588.87|2587.62|2587.12|1810
1724945100000|2024-08-29 15:25:00|2589.63|2588.13|2590.05|2588.55|2590.07|2588.57|2589.19|2587.69|776
1724945400000|2024-08-29 15:30:00|2590.48|2588.98|2591.94|2590.54|2592.07|2590.67|2589.82|2588.42|173
1724945700000|2024-08-29 15:35:00|2592.07|2590.67|2594.19|2592.79|2594.19|2592.79|2591.44|2590.04|79
1724946000000|2024-08-29 15:40:00|2593.94|2592.54|2593.19|2591.79|2594.19|2592.79|2592.82|2591.42|34
1724946300000|2024-08-29 15:45:00|2593.32|2591.92|2593.69|2592.29|2593.69|2592.29|2593.32|2591.92|6
1724946600000|2024-08-29 15:50:00|2594.07|2592.67|2596.32|2594.92|2596.32|2594.92|2594.07|2592.67|69
1724946900000|2024-08-29 15:55:00|2596.19|2594.79|2597.36|2595.86|2597.94|2596.54|2595.82|2594.42|94
1724947200000|2024-08-29 16:00:00|2597.37|2595.87|2598.67|2597.17|2599.1|2597.6|2597.36|2595.86|0
1724947500000|2024-08-29 16:05:00|2598.66|2597.16|2598.69|2597.19|2599.57|2598.07|2598.24|2596.74|0
1724947800000|2024-08-29 16:10:00|2598.68|2597.18|2598.68|2597.18|2598.69|2597.19|2597.81|2596.31|0
1724948100000|2024-08-29 16:15:00|2598.25|2596.75|2597.71|2596.21|2598.69|2597.19|2597.28|2595.78|0
1724948400000|2024-08-29 16:20:00|2597.72|2596.22|2598.61|2597.11|2598.62|2597.12|2597.71|2596.21|0
1724948700000|2024-08-29 16:25:00|2598.18|2596.68|2597.97|2596.47|2598.61|2597.11|2597.96|2596.46|0
1724949000000|2024-08-29 16:30:00|2597.98|2596.48|2597.99|2596.49|2598.42|2596.92|2597.97|2596.47|0
1724949300000|2024-08-29 16:35:00|2597.56|2596.06|2597.55|2596.05|2597.56|2596.06|2597.11|2595.61|0
1724949600000|2024-08-29 16:40:00|2597.12|2595.62|2597.56|2596.06|2597.57|2596.07|2597.12|2595.62|0
1724949900000|2024-08-29 16:45:00|2597.57|2596.07|2597.08|2595.58|2597.99|2596.49|2597.08|2595.58|0
1724950200000|2024-08-29 16:50:00|2597.07|2595.57|2596.19|2594.69|2597.52|2596.02|2595.74|2594.24|0
1724950500000|2024-08-29 16:55:00|2595.98|2594.48|2596.21|2594.71|2596.65|2595.15|2595.76|2594.26|0
1724950800000|2024-08-29 17:00:00|2595.78|2594.28|2594.48|2592.98|2595.78|2594.28|2594.47|2592.97|0
1724951100000|2024-08-29 17:05:00|2594.49|2592.99|2593.59|2592.09|2594.92|2593.42|2593.59|2592.09|0
1724951400000|2024-08-29 17:10:00|2593.81|2592.31|2593.15|2591.65|2594.02|2592.52|2592.69|2591.19|0
1724951700000|2024-08-29 17:15:00|2593.14|2591.64|2593.58|2592.08|2594.01|2592.51|2593.13|2591.63|0
1724952000000|2024-08-29 17:20:00|2593.57|2592.07|2593.15|2591.65|2593.59|2592.09|2593.14|2591.64|0
1724952300000|2024-08-29 17:25:00|2593.16|2591.66|2592.72|2591.22|2593.6|2592.1|2592.7|2591.2|0
1724952600000|2024-08-29 17:30:00|2592.29|2590.79|2592.69|2591.19|2593.13|2591.63|2592.25|2590.75|0
1724952900000|2024-08-29 17:35:00|2592.26|2590.76|2591.39|2589.89|2592.71|2591.21|2591.38|2589.88|0
1724953200000|2024-08-29 17:40:00|2591.38|2589.88|2591.84|2590.34|2592.28|2590.78|2591.37|2589.87|0
1724953500000|2024-08-29 17:45:00|2592.06|2590.56|2591.38|2589.88|2592.27|2590.77|2591.36|2589.86|0
1724953800000|2024-08-29 17:50:00|2591.37|2589.87|2593.13|2591.63|2593.13|2591.63|2591.37|2589.87|0
1724954100000|2024-08-29 17:55:00|2593.14|2591.64|2593.8|2592.3|2594.02|2592.52|2593.13|2591.63|0
1724954400000|2024-08-29 18:00:00|2593.59|2592.09|2592.69|2591.19|2593.59|2592.09|2591.35|2589.85|0
1724954700000|2024-08-29 18:05:00|2592.68|2591.18|2592.24|2590.74|2593.11|2591.61|2592.23|2590.73|0
1724955000000|2024-08-29 18:10:00|2592.23|2590.73|2592.02|2590.52|2592.67|2591.17|2591.78|2590.28|0
1724955300000|2024-08-29 18:15:00|2591.8|2590.3|2591.35|2589.85|2592.23|2590.73|2591.34|2589.84|0
1724955600000|2024-08-29 18:20:00|2591.34|2589.84|2591.79|2590.29|2591.8|2590.3|2591.34|2589.84|0
1724955900000|2024-08-29 18:25:00|2591.8|2590.3|2588.25|2586.75|2591.8|2590.3|2587.8|2586.3|0
1724956200000|2024-08-29 18:30:00|2588.24|2586.74|2586.91|2585.41|2588.24|2586.74|2586.47|2584.97|0
1724956500000|2024-08-29 18:35:00|2586.7|2585.2|2583.55|2582.05|2587.13|2585.63|2583.54|2582.04|0
1724956800000|2024-08-29 18:40:00|2583.54|2582.04|2582.51|2581.01|2584.88|2583.38|2581.4|2579.9|0
1724957100000|2024-08-29 18:45:00|2582.73|2581.23|2583.45|2581.95|2583.46|2581.96|2580.33|2578.83|0
1724957400000|2024-08-29 18:50:00|2583.44|2581.94|2583.47|2581.97|2583.48|2581.98|2580.56|2579.06|0
1724957700000|2024-08-29 18:55:00|2583.46|2581.96|2583.03|2581.53|2583.93|2582.43|2582.13|2580.63|0
1724958000000|2024-08-29 19:00:00|2583.02|2581.52|2581.68|2580.18|2583.47|2581.97|2581.46|2579.96|0
1724958300000|2024-08-29 19:05:00|2581.67|2580.17|2582.55|2581.05|2583.02|2581.52|2581.66|2580.16|0
1724958600000|2024-08-29 19:10:00|2582.56|2581.06|2583.21|2581.71|2583.68|2582.18|2582.1|2580.6|0
1724958900000|2024-08-29 19:15:00|2583.22|2581.72|2584.55|2583.05|2585.46|2583.96|2582.77|2581.27|0
1724959200000|2024-08-29 19:20:00|2584.54|2583.04|2585|2583.5|2585|2583.5|2583.66|2582.16|0
1724959500000|2024-08-29 19:25:00|2584.99|2583.49|2585.87|2584.37|2586.35|2584.85|2584.97|2583.47|0
1724959800000|2024-08-29 19:30:00|2585.88|2584.38|2586.29|2584.79|2586.75|2585.25|2585.42|2583.92|0
1724960100000|2024-08-29 19:35:00|2586.28|2584.78|2587.21|2585.71|2588.55|2587.05|2586.28|2584.78|0
1724960400000|2024-08-29 19:40:00|2587.22|2585.72|2584.99|2583.49|2587.65|2586.15|2584.98|2583.48|0
1724960700000|2024-08-29 19:45:00|2585|2583.5|2584.1|2582.6|2585.89|2584.39|2584.09|2582.59|0
1724961000000|2024-08-29 19:50:00|2584.11|2582.61|2583.2|2581.7|2585.01|2583.51|2583.2|2581.7|0
1724961300000|2024-08-29 19:55:00|2583.22|2581.72|2584.52|2583.02|2584.56|2583.06|2583.2|2581.7|0
1724961600000|2024-08-29 20:00:00|2584.39|2582.89|2585.93|2584.43|2586.12|2584.62|2584.39|2582.89|0
1724961900000|2024-08-29 20:05:00|2585.84|2584.34|2587.08|2585.58|2587.22|2585.72|2585.8|2584.3|0
1724962200000|2024-08-29 20:10:00|2587.09|2585.59|2586.73|2585.23|2587.44|2585.94|2586.68|2585.18|0
1724962500000|2024-08-29 20:15:00|2586.82|2585.32|2587.22|2585.72|2587.22|2585.72|2586.73|2585.23|0
1724962800000|2024-08-29 20:20:00|2587.17|2585.67|2587.2|2585.7|2587.51|2586.01|2587.11|2585.61|0
1724963100000|2024-08-29 20:25:00|2587.11|2585.61|2587.38|2585.88|2587.51|2586.01|2587.11|2585.61|0
1724963400000|2024-08-29 20:30:00|2587.47|2585.97|2586.94|2585.44|2587.51|2586.01|2586.94|2585.44|0
1724963700000|2024-08-29 20:35:00|2586.93|2585.43|2586.98|2585.48|2587.25|2585.75|2586.76|2585.26|0
1724964000000|2024-08-29 20:40:00|2587.02|2585.52|2586.85|2585.35|2587.11|2585.61|2586.76|2585.26|0
1724964300000|2024-08-29 20:45:00|2586.76|2585.26|2586.49|2584.99|2586.85|2585.35|2586.49|2584.99|0
1724964600000|2024-08-29 20:50:00|2586.58|2585.08|2586.76|2585.26|2586.94|2585.44|2586.49|2584.99|0
1724964900000|2024-08-29 20:55:00|2586.85|2585.35|2586.8|2585.3|2587.07|2585.57|2586.76|2585.26|0
1724965200000|2024-08-29 21:00:00|2586.85|2585.35|2587.02|2585.52|2587.02|2585.52|2586.85|2585.35|0
1724965500000|2024-08-29 21:05:00|2586.98|2585.48|2586.71|2585.21|2586.98|2585.48|2586.71|2585.21|0
1724965800000|2024-08-29 21:10:00|2586.67|2585.17|2586.54|2585.04|2586.8|2585.3|2586.54|2585.04|0
1724966100000|2024-08-29 21:15:00|2586.58|2585.08|2586.62|2585.12|2586.98|2585.48|2586.54|2585.04|0
1724966400000|2024-08-29 21:20:00|2586.63|2585.13|2586.85|2585.35|2586.85|2585.35|2586.63|2585.13|0
1724966700000|2024-08-29 21:25:00|2586.8|2585.3|2586.89|2585.39|2586.89|2585.39|2586.71|2585.21|0
1724967000000|2024-08-29 21:30:00|2586.94|2585.44|2586.89|2585.39|2586.94|2585.44|2586.89|2585.39|0
1724967300000|2024-08-29 21:35:00|2586.94|2585.44|2587.16|2585.66|2587.16|2585.66|2586.94|2585.44|0
1724967600000|2024-08-29 21:40:00|2587.2|2585.7|2587.2|2585.7|2587.2|2585.7|2587.2|2585.7|0
1724967900000|2024-08-29 21:45:00|2587.11|2585.61|2587.11|2585.61|2587.29|2585.79|2587.07|2585.57|0
1724968200000|2024-08-29 21:50:00|2587.07|2585.57|2587.16|2585.66|2587.2|2585.7|2587.07|2585.57|0
1724968500000|2024-08-29 21:55:00|2587.11|2585.61|2587.07|2585.57|2587.16|2585.66|2586.98|2585.48|0
1724968800000|2024-08-29 22:00:00|2587.25|2585.75|2587.02|2585.52|2587.82|2586.32|2586.8|2585.3|0
1724969100000|2024-08-29 22:05:00|2586.89|2585.39|2585.91|2584.41|2586.89|2585.39|2585.12|2583.62|0
1724969400000|2024-08-29 22:10:00|2585.87|2584.37|2586.14|2584.64|2586.49|2584.99|2585.6|2584.1|0
1724969700000|2024-08-29 22:15:00|2586.18|2584.68|2586.67|2585.17|2586.94|2585.44|2586.09|2584.59|0
1724970000000|2024-08-29 22:20:00|2586.63|2585.13|2586.09|2584.59|2586.85|2585.35|2585.83|2584.33|0
1724970300000|2024-08-29 22:25:00|2586.05|2584.55|2586.49|2584.99|2586.58|2585.08|2585.96|2584.46|0
1724970600000|2024-08-29 22:30:00|2586.45|2584.95|2586.31|2584.81|2586.63|2585.13|2586.23|2584.73|0
1724970900000|2024-08-29 22:35:00|2586.23|2584.73|2586.31|2584.81|2586.31|2584.81|2586.09|2584.59|0
1724971200000|2024-08-29 22:40:00|2586.27|2584.77|2586.75|2585.25|2586.8|2585.3|2586.18|2584.68|0
1724971500000|2024-08-29 22:45:00|2586.8|2585.3|2586.44|2584.94|2586.8|2585.3|2586.22|2584.72|0
1724971800000|2024-08-29 22:50:00|2586.4|2584.9|2586.35|2584.85|2586.57|2585.07|2586.26|2584.76|0
1724972100000|2024-08-29 22:55:00|2586.31|2584.81|2586.44|2584.94|2586.49|2584.99|2586.26|2584.76|0
1724972400000|2024-08-29 23:00:00|2586.4|2584.9|2586.18|2584.68|2586.45|2584.95|2585.96|2584.46|0
1724972700000|2024-08-29 23:05:00|2586.14|2584.64|2586.5|2585|2586.58|2585.08|2586.01|2584.51|0
1724973000000|2024-08-29 23:10:00|2586.54|2585.04|2586.72|2585.22|2586.72|2585.22|2586.45|2584.95|0
1724973300000|2024-08-29 23:15:00|2586.67|2585.17|2586.58|2585.08|2586.76|2585.26|2586.5|2585|0
1724973600000|2024-08-29 23:20:00|2586.54|2585.04|2586.85|2585.35|2587.03|2585.53|2586.54|2585.04|0
1724973900000|2024-08-29 23:25:00|2586.89|2585.39|2586.9|2585.4|2586.98|2585.48|2586.72|2585.22|0
1724974200000|2024-08-29 23:30:00|2586.89|2585.39|2586.36|2584.86|2586.89|2585.39|2586.27|2584.77|0
1724974500000|2024-08-29 23:35:00|2586.32|2584.82|2586.27|2584.77|2586.58|2585.08|2586.23|2584.73|0
1724974800000|2024-08-29 23:40:00|2586.23|2584.73|2586.31|2584.81|2586.44|2584.94|2586.09|2584.59|0
1724975100000|2024-08-29 23:45:00|2586.35|2584.85|2586.75|2585.25|2586.84|2585.34|2586.22|2584.72|0
1724975400000|2024-08-29 23:50:00|2586.8|2585.3|2586.26|2584.76|2586.8|2585.3|2586.13|2584.63|0
1724975700000|2024-08-29 23:55:00|2586.22|2584.72|2586.22|2584.72|2586.44|2584.94|2586.22|2584.72|0
1724976000000|2024-08-30 00:00:00|2586.26|2584.76|2585.37|2583.87|2586.35|2584.85|2585.24|2583.74|0
1724976300000|2024-08-30 00:05:00|2585.33|2583.83|2584.32|2582.82|2585.46|2583.96|2584.06|2582.56|0
1724976600000|2024-08-30 00:10:00|2584.28|2582.78|2584.06|2582.56|2584.62|2583.12|2584.01|2582.51|0
1724976900000|2024-08-30 00:15:00|2584.1|2582.6|2585.27|2583.77|2586.14|2584.64|2584.1|2582.6|0
1724977200000|2024-08-30 00:20:00|2585.28|2583.78|2585.72|2584.22|2586.14|2584.64|2584.85|2583.35|0
1724977500000|2024-08-30 00:25:00|2585.73|2584.23|2587.05|2585.55|2587.48|2585.98|2585.72|2584.22|0
1724977800000|2024-08-30 00:30:00|2587.06|2585.56|2587.95|2586.45|2588.82|2587.32|2587.05|2585.55|0
1724978100000|2024-08-30 00:35:00|2587.96|2586.46|2587.52|2586.02|2587.96|2586.46|2587.52|2586.02|0
1724978400000|2024-08-30 00:40:00|2587.95|2586.45|2587.95|2586.45|2587.96|2586.46|2587.95|2586.45|0
1724978700000|2024-08-30 00:45:00|2587.52|2586.02|2587.95|2586.45|2587.95|2586.45|2587.08|2585.58|0
1724979000000|2024-08-30 00:50:00|2587.52|2586.02|2587.09|2585.59|2587.52|2586.02|2587.09|2585.59|0
1724979300000|2024-08-30 00:55:00|2587.52|2586.02|2587.09|2585.59|2587.97|2586.47|2587.09|2585.59|0
1724979600000|2024-08-30 01:00:00|2587.1|2585.6|2588.41|2586.91|2588.41|2586.91|2587.1|2585.6|0
1724979900000|2024-08-30 01:05:00|2588.4|2586.9|2587.74|2586.24|2588.83|2587.33|2587.53|2586.03|0
1724980200000|2024-08-30 01:10:00|2587.53|2586.03|2587.52|2586.02|2587.96|2586.46|2587.52|2586.02|0
1724980500000|2024-08-30 01:15:00|2587.09|2585.59|2587.08|2585.58|2587.74|2586.24|2587.08|2585.58|0
1724980800000|2024-08-30 01:20:00|2587.3|2585.8|2587.72|2586.22|2587.94|2586.44|2587.07|2585.57|0
1724981100000|2024-08-30 01:25:00|2587.94|2586.44|2587.06|2585.56|2587.94|2586.44|2587.06|2585.56|0
1724981400000|2024-08-30 01:30:00|2587.07|2585.57|2588.37|2586.87|2588.37|2586.87|2587.06|2585.56|0
1724981700000|2024-08-30 01:35:00|2587.94|2586.44|2588.17|2586.67|2588.39|2586.89|2587.94|2586.44|0
1724982000000|2024-08-30 01:40:00|2588.39|2586.89|2588.39|2586.89|2588.39|2586.89|2588.17|2586.67|0
1724982300000|2024-08-30 01:45:00|2588.38|2586.88|2588.38|2586.88|2588.82|2587.32|2588.38|2586.88|0
1724982600000|2024-08-30 01:50:00|2588.39|2586.89|2588.82|2587.32|2588.82|2587.32|2588.38|2586.88|0
1724982900000|2024-08-30 01:55:00|2588.81|2587.31|2588.37|2586.87|2588.82|2587.32|2587.94|2586.44|0
1724983200000|2024-08-30 02:00:00|2587.94|2586.44|2588.82|2587.32|2589.25|2587.75|2587.94|2586.44|0
1724983500000|2024-08-30 02:05:00|2589.03|2587.53|2588.38|2586.88|2589.03|2587.53|2588.37|2586.87|0
1724983800000|2024-08-30 02:10:00|2588.37|2586.87|2588.81|2587.31|2589.25|2587.75|2588.37|2586.87|0
1724984100000|2024-08-30 02:15:00|2589.03|2587.53|2588.82|2587.32|2589.24|2587.74|2588.81|2587.31|0
1724984400000|2024-08-30 02:20:00|2589.25|2587.75|2589.27|2587.77|2589.27|2587.77|2588.82|2587.32|0
1724984700000|2024-08-30 02:25:00|2589.7|2588.2|2589.7|2588.2|2589.7|2588.2|2589.27|2587.77|0
1724985000000|2024-08-30 02:30:00|2589.71|2588.21|2590.14|2588.64|2590.14|2588.64|2589.7|2588.2|0
1724985300000|2024-08-30 02:35:00|2590.13|2588.63|2590.14|2588.64|2590.14|2588.64|2590.13|2588.63|0
1724985600000|2024-08-30 02:40:00|2590.13|2588.63|2590.14|2588.64|2590.14|2588.64|2589.7|2588.2|0
1724986500000|2024-08-30 02:55:00|2590.13|2588.63|2590.58|2589.08|2590.58|2589.08|2589.7|2588.2|0
1724986800000|2024-08-30 03:00:00|2590.15|2588.65|2589.7|2588.2|2590.58|2589.08|2589.27|2587.77|0
1724987100000|2024-08-30 03:05:00|2589.27|2587.77|2588.83|2587.33|2589.49|2587.99|2588.61|2587.11|0
1724987400000|2024-08-30 03:10:00|2588.61|2587.11|2588.39|2586.89|2588.83|2587.33|2588.39|2586.89|0
1724987700000|2024-08-30 03:15:00|2588.4|2586.9|2588.39|2586.89|2588.82|2587.32|2588.39|2586.89|0
1724988000000|2024-08-30 03:20:00|2587.96|2586.46|2587.95|2586.45|2587.96|2586.46|2587.95|2586.45|0
1724988300000|2024-08-30 03:25:00|2587.96|2586.46|2587.96|2586.46|2587.96|2586.46|2587.96|2586.46|0
1724988900000|2024-08-30 03:35:00|2587.97|2586.47|2587.53|2586.03|2587.97|2586.47|2587.52|2586.02|0
1724989200000|2024-08-30 03:40:00|2587.52|2586.02|2587.52|2586.02|2587.53|2586.03|2587.08|2585.58|0
1724989500000|2024-08-30 03:45:00|2587.53|2586.03|2587.53|2586.03|2587.96|2586.46|2587.52|2586.02|0
1724989800000|2024-08-30 03:50:00|2587.96|2586.46|2587.53|2586.03|2587.97|2586.47|2587.53|2586.03|0
1724990100000|2024-08-30 03:55:00|2587.54|2586.04|2587.97|2586.47|2587.97|2586.47|2587.53|2586.03|0
1724990400000|2024-08-30 04:00:00|2587.75|2586.25|2587.31|2585.81|2587.75|2586.25|2587.31|2585.81|0
1724990700000|2024-08-30 04:05:00|2587.1|2585.6|2587.1|2585.6|2587.1|2585.6|2587.09|2585.59|0
1724991000000|2024-08-30 04:10:00|2586.67|2585.17|2586.67|2585.17|2586.88|2585.38|2586.66|2585.16|0
1724991300000|2024-08-30 04:15:00|2586.66|2585.16|2586.23|2584.73|2586.67|2585.17|2586.23|2584.73|0
1724991600000|2024-08-30 04:20:00|2586.66|2585.16|2586.67|2585.17|2586.67|2585.17|2586.66|2585.16|0
1724991900000|2024-08-30 04:25:00|2586.66|2585.16|2586.23|2584.73|2586.67|2585.17|2585.8|2584.3|0
1724992200000|2024-08-30 04:30:00|2586.22|2584.72|2586.67|2585.17|2586.67|2585.17|2585.79|2584.29|0
1724992500000|2024-08-30 04:35:00|2587.1|2585.6|2587.11|2585.61|2587.11|2585.61|2586.67|2585.17|0
1724992800000|2024-08-30 04:40:00|2587.54|2586.04|2587.98|2586.48|2587.98|2586.48|2587.54|2586.04|0
1724993100000|2024-08-30 04:45:00|2587.99|2586.49|2588.41|2586.91|2588.41|2586.91|2587.98|2586.48|0
1724993400000|2024-08-30 04:50:00|2588.42|2586.92|2588.41|2586.91|2588.85|2587.35|2588.41|2586.91|0
1724993700000|2024-08-30 04:55:00|2587.98|2586.48|2588.41|2586.91|2588.41|2586.91|2587.98|2586.48|0
1724994000000|2024-08-30 05:00:00|2588.42|2586.92|2588.84|2587.34|2589.27|2587.77|2587.55|2586.05|0
1724994300000|2024-08-30 05:05:00|2589.27|2587.77|2588.86|2587.36|2589.27|2587.77|2588.41|2586.91|0
1724994600000|2024-08-30 05:10:00|2588.43|2586.93|2588.86|2587.36|2589.29|2587.79|2588.42|2586.92|0
1724994900000|2024-08-30 05:15:00|2588.85|2587.35|2588.42|2586.92|2588.86|2587.36|2588.42|2586.92|0
1724995200000|2024-08-30 05:20:00|2588.43|2586.93|2588.42|2586.92|2588.43|2586.93|2587.98|2586.48|0
1724995500000|2024-08-30 05:25:00|2587.99|2586.49|2588.42|2586.92|2588.86|2587.36|2587.99|2586.49|0
1724995800000|2024-08-30 05:30:00|2588.85|2587.35|2588.42|2586.92|2588.86|2587.36|2588.42|2586.92|0
1724996100000|2024-08-30 05:35:00|2588.85|2587.35|2589.74|2588.24|2589.74|2588.24|2588.85|2587.35|0
1724996400000|2024-08-30 05:40:00|2589.96|2588.46|2589.75|2588.25|2590.18|2588.68|2589.73|2588.23|0
1724996700000|2024-08-30 05:45:00|2589.74|2588.24|2590.61|2589.11|2590.61|2589.11|2589.74|2588.24|0
1724997000000|2024-08-30 05:50:00|2591.04|2589.54|2591.05|2589.55|2591.9|2590.4|2590.18|2588.68|0
1724997300000|2024-08-30 05:55:00|2591.48|2589.98|2590.16|2588.66|2591.92|2590.42|2589.73|2588.23|0
1724997600000|2024-08-30 06:00:00|2590.17|2588.67|2590.19|2588.69|2592.34|2590.84|2588.87|2587.37|0
1724997900000|2024-08-30 06:05:00|2590.62|2589.12|2591.93|2590.43|2591.93|2590.43|2589.98|2588.48|0
1724998200000|2024-08-30 06:10:00|2592.36|2590.86|2591.94|2590.44|2592.8|2591.3|2591.07|2589.57|0
1724998500000|2024-08-30 06:15:00|2591.51|2590.01|2591.08|2589.58|2591.94|2590.44|2590.64|2589.14|0
1724998800000|2024-08-30 06:20:00|2590.65|2589.15|2590.74|2589.24|2591.6|2590.1|2590.3|2588.8|0
1724999100000|2024-08-30 06:25:00|2591.16|2589.66|2590.74|2589.24|2591.17|2589.67|2590.74|2589.24|0
1724999400000|2024-08-30 06:30:00|2590.52|2589.02|2592.7|2591.3|2593.83|2592.43|2590.3|2588.8|17
1724999700000|2024-08-30 06:35:00|2592.08|2590.68|2591.83|2590.43|2592.08|2590.68|2591.83|2590.43|1
1725000000000|2024-08-30 06:40:00|2592.08|2590.68|2591.95|2590.55|2592.08|2590.68|2591.95|2590.55|7
1725000300000|2024-08-30 06:45:00|2591.83|2590.43|2591.7|2590.3|2591.95|2590.55|2591.7|2590.3|0
1725000600000|2024-08-30 06:50:00|2591.83|2590.43|2591.7|2590.3|2591.95|2590.55|2591.7|2590.3|4
1725000900000|2024-08-30 06:55:00|2592|2590.5|2591.09|2589.59|2592.44|2590.94|2590.9|2589.4|1
1725001200000|2024-08-30 07:00:00|2591.1|2589.6|2588.75|2588.25|2592.39|2590.89|2585.5|2585|2158
1725001500000|2024-08-30 07:05:00|2588.38|2587.88|2592.75|2592.25|2592.75|2592.25|2588|2587.5|1074
1725001800000|2024-08-30 07:10:00|2592|2591.5|2592.13|2591.63|2592.38|2591.88|2590.88|2590.38|673
1725002100000|2024-08-30 07:15:00|2591.75|2591.25|2591.38|2590.88|2593.63|2593.13|2590.63|2590.13|903
1725002400000|2024-08-30 07:20:00|2591.25|2590.75|2590.63|2590.13|2591.63|2591.13|2590.38|2589.88|665
1725002700000|2024-08-30 07:25:00|2590.5|2590|2592.88|2592.38|2592.88|2592.38|2590.13|2589.63|838
1725003000000|2024-08-30 07:30:00|2592.75|2592.25|2594.63|2594.13|2595.25|2594.75|2592.38|2591.88|1102
1725003300000|2024-08-30 07:35:00|2594.5|2594|2596.38|2595.88|2596.88|2596.38|2593.63|2593.13|969
1725003600000|2024-08-30 07:40:00|2596.54|2596.04|2596.54|2596.04|2596.79|2596.29|2595.29|2594.79|882
1725003900000|2024-08-30 07:45:00|2596.29|2595.79|2593.04|2592.54|2597.29|2596.79|2593.04|2592.54|774
1725004200000|2024-08-30 07:50:00|2592.91|2592.41|2594.79|2594.29|2594.79|2594.29|2592.91|2592.41|409
1725004500000|2024-08-30 07:55:00|2594.66|2594.16|2593.54|2593.04|2595.29|2594.79|2593.54|2593.04|488
1725004800000|2024-08-30 08:00:00|2593.29|2592.79|2594.16|2593.66|2594.54|2594.04|2593.29|2592.79|419
1725005100000|2024-08-30 08:05:00|2594.04|2593.54|2595.04|2594.54|2595.16|2594.66|2594.04|2593.54|403
1725005400000|2024-08-30 08:10:00|2595.29|2594.79|2596.04|2595.54|2596.54|2596.04|2595.29|2594.79|436
1725005700000|2024-08-30 08:15:00|2595.79|2595.29|2596.04|2595.54|2597.16|2596.66|2595.66|2595.16|312
1725006000000|2024-08-30 08:20:00|2595.79|2595.29|2595.79|2595.29|2596.54|2596.04|2594.79|2594.29|459
1725006300000|2024-08-30 08:25:00|2596.04|2595.54|2597.41|2596.91|2597.79|2597.29|2595.79|2595.29|387
1725006600000|2024-08-30 08:30:00|2597.54|2597.04|2595.79|2595.29|2597.79|2597.29|2595.54|2595.04|446
1725006900000|2024-08-30 08:35:00|2595.91|2595.41|2598.79|2598.29|2598.79|2598.29|2595.79|2595.29|536
1725007200000|2024-08-30 08:40:00|2598.91|2598.41|2599.04|2598.54|2599.04|2598.54|2597.29|2596.79|340
1725007500000|2024-08-30 08:45:00|2598.79|2598.29|2598.04|2597.54|2599.54|2599.04|2597.79|2597.29|457
1725007800000|2024-08-30 08:50:00|2598.16|2597.66|2597.91|2597.41|2598.54|2598.04|2597.04|2596.54|315
1725008100000|2024-08-30 08:55:00|2598.04|2597.54|2597.79|2597.29|2598.29|2597.79|2597.29|2596.79|338
1725008400000|2024-08-30 09:00:00|2597.91|2597.41|2598.79|2598.29|2599.04|2598.54|2597.04|2596.54|329
1725008700000|2024-08-30 09:05:00|2599.04|2598.54|2598.29|2597.79|2599.04|2598.54|2598.16|2597.66|135
1724623200000|2024-08-25 22:00:00|2564.38|2562.88|2564.64|2563.14|2564.69|2563.19|2564.16|2562.66|0
1724623500000|2024-08-25 22:05:00|2564.6|2563.1|2565.32|2563.82|2565.67|2564.17|2564.56|2563.06|0
1724623800000|2024-08-25 22:10:00|2565.33|2563.83|2565.24|2563.74|2565.55|2564.05|2565.24|2563.74|0
1724624100000|2024-08-25 22:15:00|2565.26|2563.76|2565.17|2563.67|2565.48|2563.98|2564.77|2563.27|0
1724624400000|2024-08-25 22:20:00|2565.26|2563.76|2565.01|2563.51|2565.41|2563.91|2564.93|2563.43|0
1724624700000|2024-08-25 22:25:00|2564.97|2563.47|2564.06|2562.56|2565.01|2563.51|2563.49|2561.99|0
1724625000000|2024-08-25 22:30:00|2564.07|2562.57|2562.33|2560.83|2564.33|2562.83|2561.71|2560.21|0
1724625300000|2024-08-25 22:35:00|2562.29|2560.79|2561.8|2560.3|2562.46|2560.96|2561.71|2560.21|0
1724625600000|2024-08-25 22:40:00|2561.84|2560.34|2561.4|2559.9|2562.15|2560.65|2560.77|2559.27|0
1724625900000|2024-08-25 22:45:00|2561.35|2559.85|2561.22|2559.72|2561.71|2560.21|2560.73|2559.23|0
1724626200000|2024-08-25 22:50:00|2561.26|2559.76|2561.4|2559.9|2561.53|2560.03|2561.22|2559.72|0
1724626500000|2024-08-25 22:55:00|2561.44|2559.94|2560.77|2559.27|2561.49|2559.99|2560.6|2559.1|0
1724626800000|2024-08-25 23:00:00|2560.78|2559.28|2560.43|2558.93|2560.91|2559.41|2559.93|2558.43|0
1724627100000|2024-08-25 23:05:00|2560.39|2558.89|2560.61|2559.11|2560.7|2559.2|2560.07|2558.57|0
1724627400000|2024-08-25 23:10:00|2560.56|2559.06|2561.23|2559.73|2561.41|2559.91|2560.56|2559.06|0
1724627700000|2024-08-25 23:15:00|2561.18|2559.68|2560.16|2558.66|2561.23|2559.73|2560.07|2558.57|0
1724628000000|2024-08-25 23:20:00|2560.12|2558.62|2560.61|2559.11|2560.61|2559.11|2559.94|2558.44|0
1724628300000|2024-08-25 23:25:00|2560.7|2559.2|2560.78|2559.28|2561.1|2559.6|2560.56|2559.06|0
1724628600000|2024-08-25 23:30:00|2560.79|2559.29|2560.56|2559.06|2561.01|2559.51|2560.56|2559.06|0
1724628900000|2024-08-25 23:35:00|2560.61|2559.11|2560.92|2559.42|2561.01|2559.51|2560.56|2559.06|0
1724629200000|2024-08-25 23:40:00|2560.87|2559.37|2561.23|2559.73|2561.41|2559.91|2560.39|2558.89|0
1724629500000|2024-08-25 23:45:00|2561.27|2559.77|2561.66|2560.16|2561.84|2560.34|2560.87|2559.37|0
1724629800000|2024-08-25 23:50:00|2561.61|2560.11|2562.19|2560.69|2562.19|2560.69|2561.48|2559.98|0
1724630100000|2024-08-25 23:55:00|2562.15|2560.65|2562.19|2560.69|2562.28|2560.78|2561.93|2560.43|0
1724630400000|2024-08-26 00:00:00|2562.2|2560.7|2562.99|2561.49|2563.17|2561.67|2562.2|2560.7|0
1724630700000|2024-08-26 00:05:00|2563|2561.5|2562.19|2560.69|2563.08|2561.58|2562.1|2560.6|0
1724631000000|2024-08-26 00:10:00|2562.2|2560.7|2561.51|2560.01|2562.94|2561.44|2561.42|2559.92|0
1724631300000|2024-08-26 00:15:00|2561.6|2560.1|2559.38|2557.88|2561.6|2560.1|2558.5|2557|0
1724631600000|2024-08-26 00:20:00|2559.39|2557.89|2558.51|2557.01|2559.83|2558.33|2558.51|2557.01|0
1724631900000|2024-08-26 00:25:00|2558.08|2556.58|2557.22|2555.72|2558.51|2557.01|2556.78|2555.28|0
1724632200000|2024-08-26 00:30:00|2557.2|2555.7|2557.21|2555.71|2557.21|2555.71|2556.76|2555.26|0
1724632500000|2024-08-26 00:35:00|2556.78|2555.28|2558.53|2557.03|2558.53|2557.03|2556.77|2555.27|0
1724632800000|2024-08-26 00:40:00|2558.52|2557.02|2559.83|2558.33|2559.84|2558.34|2558.09|2556.59|0
1724633100000|2024-08-26 00:45:00|2560.26|2558.76|2560.72|2559.22|2560.72|2559.22|2560.26|2558.76|0
1724633400000|2024-08-26 00:50:00|2561.15|2559.65|2561.14|2559.64|2561.59|2560.09|2560.93|2559.43|0
1724633700000|2024-08-26 00:55:00|2561.57|2560.07|2562|2560.5|2562.01|2560.51|2561.57|2560.07|0
1724634000000|2024-08-26 01:00:00|2562.01|2560.51|2562.01|2560.51|2562.45|2560.95|2561.57|2560.07|0
1724634300000|2024-08-26 01:05:00|2562|2560.5|2560.71|2559.21|2562|2560.5|2560.71|2559.21|0
1724634600000|2024-08-26 01:10:00|2560.72|2559.22|2560.3|2558.8|2561.16|2559.66|2560.29|2558.79|0
1724634900000|2024-08-26 01:15:00|2560.52|2559.02|2560.31|2558.81|2561.19|2559.69|2559.86|2558.36|0
1724635200000|2024-08-26 01:20:00|2560.53|2559.03|2560.31|2558.81|2561.18|2559.68|2560.31|2558.81|0
1724635500000|2024-08-26 01:25:00|2560.74|2559.24|2560.3|2558.8|2560.74|2559.24|2560.3|2558.8|0
1724635800000|2024-08-26 01:30:00|2560.31|2558.81|2560.3|2558.8|2561.17|2559.67|2560.3|2558.8|0
1724636100000|2024-08-26 01:35:00|2560.73|2559.23|2560.28|2558.78|2560.74|2559.24|2559.84|2558.34|0
1724636400000|2024-08-26 01:40:00|2560.27|2558.77|2559.85|2558.35|2560.28|2558.78|2559.84|2558.34|0
1724636700000|2024-08-26 01:45:00|2560.28|2558.78|2559.85|2558.35|2560.29|2558.79|2559.85|2558.35|0
1724637000000|2024-08-26 01:50:00|2560.06|2558.56|2560.27|2558.77|2560.28|2558.78|2559.84|2558.34|0
1724637300000|2024-08-26 01:55:00|2559.84|2558.34|2559.83|2558.33|2560.27|2558.77|2559.83|2558.33|0
1724637600000|2024-08-26 02:00:00|2559.84|2558.34|2560.27|2558.77|2560.27|2558.77|2559.83|2558.33|0
1724637900000|2024-08-26 02:05:00|2559.84|2558.34|2559.84|2558.34|2560.27|2558.77|2559.83|2558.33|0
1724638200000|2024-08-26 02:10:00|2559.83|2558.33|2558.97|2557.47|2559.83|2558.33|2558.95|2557.45|0
1724638500000|2024-08-26 02:15:00|2559.4|2557.9|2559.4|2557.9|2559.41|2557.91|2558.96|2557.46|0
1724638800000|2024-08-26 02:20:00|2559.39|2557.89|2558.52|2557.02|2559.4|2557.9|2558.52|2557.02|0
1724639100000|2024-08-26 02:25:00|2558.53|2557.03|2558.31|2556.81|2558.97|2557.47|2558.1|2556.6|0
1724639400000|2024-08-26 02:30:00|2558.1|2556.6|2558.1|2556.6|2558.53|2557.03|2558.09|2556.59|0
1724639700000|2024-08-26 02:35:00|2558.09|2556.59|2558.53|2557.03|2558.53|2557.03|2558.09|2556.59|0
1724640000000|2024-08-26 02:40:00|2558.52|2557.02|2558.51|2557.01|2558.53|2557.03|2558.08|2556.58|0
1724640300000|2024-08-26 02:45:00|2558.52|2557.02|2558.52|2557.02|2558.52|2557.02|2558.08|2556.58|0
1724640600000|2024-08-26 02:50:00|2558.96|2557.46|2558.96|2557.46|2558.96|2557.46|2558.96|2557.46|0
1724640900000|2024-08-26 02:55:00|2558.95|2557.45|2558.08|2556.58|2558.95|2557.45|2558.08|2556.58|0
1724641200000|2024-08-26 03:00:00|2558.09|2556.59|2558.52|2557.02|2558.52|2557.02|2558.09|2556.59|0
1724641500000|2024-08-26 03:05:00|2558.51|2557.01|2558.97|2557.47|2558.97|2557.47|2558.51|2557.01|0
1724641800000|2024-08-26 03:10:00|2558.96|2557.46|2559.39|2557.89|2559.39|2557.89|2558.95|2557.45|0
1724642100000|2024-08-26 03:15:00|2559.4|2557.9|2559.83|2558.33|2559.83|2558.33|2559.39|2557.89|0
1724642400000|2024-08-26 03:20:00|2559.4|2557.9|2559.4|2557.9|2559.83|2558.33|2559.39|2557.89|0
1724642700000|2024-08-26 03:25:00|2559.61|2558.11|2559.39|2557.89|2559.61|2558.11|2559.38|2557.88|0
1724643000000|2024-08-26 03:30:00|2559.38|2557.88|2558.95|2557.45|2559.39|2557.89|2558.94|2557.44|0
1724643300000|2024-08-26 03:35:00|2558.94|2557.44|2558.04|2556.54|2558.94|2557.44|2557.6|2556.1|0
1724643600000|2024-08-26 03:40:00|2558.05|2556.55|2558.48|2556.98|2558.48|2556.98|2557.82|2556.32|0
1724643900000|2024-08-26 03:45:00|2558.05|2556.55|2558.04|2556.54|2558.48|2556.98|2558.03|2556.53|0
1724644200000|2024-08-26 03:50:00|2558.03|2556.53|2558.47|2556.97|2558.48|2556.98|2558.03|2556.53|0
1724644500000|2024-08-26 03:55:00|2558.26|2556.76|2558.47|2556.97|2558.47|2556.97|2558.04|2556.54|0
1724644800000|2024-08-26 04:00:00|2558.48|2556.98|2558.25|2556.75|2558.9|2557.4|2558.03|2556.53|0
1724645100000|2024-08-26 04:05:00|2558.46|2556.96|2558.47|2556.97|2558.47|2556.97|2558.02|2556.52|0
1724645400000|2024-08-26 04:10:00|2558.04|2556.54|2558.04|2556.54|2558.48|2556.98|2558.04|2556.54|0
1724646000000|2024-08-26 04:20:00|2558.26|2556.76|2558.04|2556.54|2558.48|2556.98|2558.04|2556.54|0
1724646300000|2024-08-26 04:25:00|2558.26|2556.76|2558.26|2556.76|2558.48|2556.98|2558.04|2556.54|0
1724646600000|2024-08-26 04:30:00|2558.04|2556.54|2558.26|2556.76|2558.48|2556.98|2558.04|2556.54|0
1724646900000|2024-08-26 04:35:00|2558.48|2556.98|2558.48|2556.98|2558.48|2556.98|2558.26|2556.76|0
1724647500000|2024-08-26 04:45:00|2558.91|2557.41|2558.91|2557.41|2558.91|2557.41|2558.91|2557.41|0
1724647800000|2024-08-26 04:50:00|2558.92|2557.42|2558.48|2556.98|2558.92|2557.42|2558.48|2556.98|0
1724648100000|2024-08-26 04:55:00|2558.05|2556.55|2558.05|2556.55|2558.05|2556.55|2558.05|2556.55|0
1724648400000|2024-08-26 05:00:00|2558.04|2556.54|2557.6|2556.1|2558.05|2556.55|2557.6|2556.1|0
1724648700000|2024-08-26 05:05:00|2557.61|2556.11|2558.04|2556.54|2558.47|2556.97|2557.6|2556.1|0
1724649000000|2024-08-26 05:10:00|2557.61|2556.11|2558.03|2556.53|2558.03|2556.53|2557.17|2555.67|0
1724649300000|2024-08-26 05:15:00|2557.6|2556.1|2557.61|2556.11|2557.62|2556.12|2557.6|2556.1|0
1724649600000|2024-08-26 05:20:00|2557.62|2556.12|2558.48|2556.98|2558.49|2556.99|2557.61|2556.11|0
1724649900000|2024-08-26 05:25:00|2558.05|2556.55|2558.05|2556.55|2558.06|2556.56|2558.05|2556.55|0
1724650200000|2024-08-26 05:30:00|2558.48|2556.98|2559.34|2557.84|2559.35|2557.85|2558.26|2556.76|0
1724650500000|2024-08-26 05:35:00|2559.35|2557.85|2560.22|2558.72|2560.22|2558.72|2559.34|2557.84|0
1724650800000|2024-08-26 05:40:00|2560.23|2558.73|2560.23|2558.73|2560.23|2558.73|2559.79|2558.29|0
1724651100000|2024-08-26 05:45:00|2560.22|2558.72|2560.23|2558.73|2560.23|2558.73|2559.79|2558.29|0
1724651400000|2024-08-26 05:50:00|2560.66|2559.16|2560.24|2558.74|2560.67|2559.17|2560.23|2558.73|0
1724651700000|2024-08-26 05:55:00|2560.23|2558.73|2559.93|2558.43|2560.23|2558.73|2559.35|2557.85|0
1724652000000|2024-08-26 06:00:00|2559.94|2558.44|2561.24|2559.74|2561.67|2560.17|2559.93|2558.43|0
1724652300000|2024-08-26 06:05:00|2561.25|2559.75|2561.65|2560.15|2562.12|2560.62|2560.82|2559.32|0
1724652600000|2024-08-26 06:10:00|2561.22|2559.72|2560.78|2559.28|2561.22|2559.72|2560.35|2558.85|0
1724652900000|2024-08-26 06:15:00|2560.79|2559.29|2560.36|2558.86|2560.79|2559.29|2560.36|2558.86|0
1724653200000|2024-08-26 06:20:00|2560.35|2558.85|2559.93|2558.43|2560.36|2558.86|2559.92|2558.42|0
1724653500000|2024-08-26 06:25:00|2559.92|2558.42|2559.5|2558|2559.93|2558.43|2559.49|2557.99|0
1724653800000|2024-08-26 06:30:00|2559.49|2557.99|2558.78|2557.28|2559.88|2558.38|2558.78|2557.28|0
1724654100000|2024-08-26 06:35:00|2558.77|2557.27|2558.34|2556.84|2558.78|2557.28|2558.33|2556.83|0
1724654400000|2024-08-26 06:40:00|2556.22|2554.82|2556.72|2555.32|2556.72|2555.32|2556.22|2554.82|2
1724654700000|2024-08-26 06:45:00|2556.6|2555.2|2555.97|2554.57|2556.97|2555.57|2555.97|2554.57|7
1724655000000|2024-08-26 06:50:00|2555.85|2554.45|2555.6|2554.2|2555.85|2554.45|2555.22|2553.82|24
1724655300000|2024-08-26 06:55:00|2555.64|2554.14|2557.37|2555.87|2557.37|2555.87|2555.64|2554.14|0
1724655600000|2024-08-26 07:00:00|2557.8|2556.3|2558.52|2558.02|2562.65|2562.15|2556.27|2555.77|1901
1724655900000|2024-08-26 07:05:00|2558.4|2557.9|2557.4|2556.9|2559.27|2558.77|2556.65|2556.15|996
1724656200000|2024-08-26 07:10:00|2557.15|2556.65|2556.15|2555.65|2557.27|2556.77|2554.9|2554.4|920
1724656500000|2024-08-26 07:15:00|2556.52|2556.02|2555.9|2555.4|2557.65|2557.15|2555.4|2554.9|892
1724656800000|2024-08-26 07:20:00|2556.15|2555.65|2555.4|2554.9|2557.15|2556.65|2555.15|2554.65|627
1724657100000|2024-08-26 07:25:00|2555.9|2555.4|2554.9|2554.4|2556.15|2555.65|2554.9|2554.4|285
1724657400000|2024-08-26 07:30:00|2555.15|2554.65|2555.65|2555.15|2557.52|2557.02|2555.15|2554.65|791
1724657700000|2024-08-26 07:35:00|2555.4|2554.9|2555.65|2555.15|2556.15|2555.65|2554.65|2554.15|694
1724658000000|2024-08-26 07:40:00|2555.77|2555.27|2555.4|2554.9|2555.9|2555.4|2554.4|2553.9|511
1724658300000|2024-08-26 07:45:00|2555.15|2554.65|2554.65|2554.15|2555.9|2555.4|2554.4|2553.9|418
1724658600000|2024-08-26 07:50:00|2554.4|2553.9|2556.34|2555.84|2556.34|2555.84|2554.4|2553.9|341
1724658900000|2024-08-26 07:55:00|2556.09|2555.59|2556.96|2556.46|2557.21|2556.71|2555.34|2554.84|309
1724659200000|2024-08-26 08:00:00|2556.84|2556.34|2559.84|2559.34|2560.09|2559.59|2556.84|2556.34|666
1724659500000|2024-08-26 08:05:00|2559.59|2559.09|2560.71|2560.21|2560.71|2560.21|2557.84|2557.34|619
1724659800000|2024-08-26 08:10:00|2560.59|2560.09|2560.34|2559.84|2560.71|2560.21|2559.34|2558.84|326
1724660100000|2024-08-26 08:15:00|2560.59|2560.09|2561.09|2560.59|2562.09|2561.59|2560.34|2559.84|258
1724660400000|2024-08-26 08:20:00|2560.96|2560.46|2560.21|2559.71|2561.34|2560.84|2559.71|2559.21|228
1724660700000|2024-08-26 08:25:00|2560.09|2559.59|2561.34|2560.84|2561.59|2561.09|2560.09|2559.59|218
1724661000000|2024-08-26 08:30:00|2561.21|2560.71|2562.09|2561.59|2562.34|2561.84|2560.84|2560.34|245
1724661300000|2024-08-26 08:35:00|2562.21|2561.71|2560.84|2560.34|2562.34|2561.84|2560.84|2560.34|290
1724661600000|2024-08-26 08:40:00|2560.96|2560.46|2561.21|2560.71|2561.46|2560.96|2560.34|2559.84|185
1724661900000|2024-08-26 08:45:00|2561.34|2560.84|2562.34|2561.84|2562.34|2561.84|2560.59|2560.09|194
1724662200000|2024-08-26 08:50:00|2562.09|2561.59|2563.09|2562.59|2563.34|2562.84|2561.84|2561.34|342
1724662500000|2024-08-26 08:55:00|2563.34|2562.84|2564.34|2563.84|2565.09|2564.59|2562.84|2562.34|441
1724662800000|2024-08-26 09:00:00|2564.46|2563.96|2565.84|2565.34|2566.59|2566.09|2564.46|2563.96|611
1724663100000|2024-08-26 09:05:00|2565.96|2565.46|2565.84|2565.34|2566.59|2566.09|2565.09|2564.59|545
1724663400000|2024-08-26 09:10:00|2565.71|2565.21|2564.84|2564.34|2565.84|2565.34|2564.59|2564.09|446
1724663700000|2024-08-26 09:15:00|2564.59|2564.09|2564.34|2563.84|2565.09|2564.59|2564.34|2563.84|368
1724664000000|2024-08-26 09:20:00|2564.21|2563.71|2564.84|2564.34|2565.46|2564.96|2563.84|2563.34|412
1724664300000|2024-08-26 09:25:00|2565.09|2564.59|2567.09|2566.59|2567.09|2566.59|2564.84|2564.34|389
1724664600000|2024-08-26 09:30:00|2566.96|2566.46|2564.84|2564.34|2566.96|2566.46|2564.84|2564.34|294
1724664900000|2024-08-26 09:35:00|2565.09|2564.59|2564.21|2563.71|2565.09|2564.59|2564.09|2563.59|259
1724665200000|2024-08-26 09:40:00|2564.34|2563.84|2563.21|2562.71|2564.34|2563.84|2562.84|2562.34|362
1724665500000|2024-08-26 09:45:00|2563.09|2562.59|2563.84|2563.34|2564.09|2563.59|2562.84|2562.34|419
1724665800000|2024-08-26 09:50:00|2563.71|2563.21|2564.84|2564.34|2565.09|2564.59|2563.71|2563.21|257
1724666100000|2024-08-26 09:55:00|2564.59|2564.09|2565.34|2564.84|2565.46|2564.96|2564.09|2563.59|310
1724666400000|2024-08-26 10:00:00|2565.09|2564.59|2565.84|2565.34|2566.09|2565.59|2565.09|2564.59|302
1724666700000|2024-08-26 10:05:00|2566.09|2565.59|2566.59|2566.09|2567.34|2566.84|2565.59|2565.09|387
1724667000000|2024-08-26 10:10:00|2566.71|2566.21|2567.09|2566.59|2567.59|2567.09|2566.59|2566.09|226
1724667300000|2024-08-26 10:15:00|2567.21|2566.71|2569.34|2568.84|2569.59|2569.09|2567.09|2566.59|313
1724667600000|2024-08-26 10:20:00|2569.09|2568.59|2568.59|2568.09|2569.34|2568.84|2568.21|2567.71|359
1724667900000|2024-08-26 10:25:00|2568.84|2568.34|2569.59|2569.09|2569.59|2569.09|2568.34|2567.84|389
1724668200000|2024-08-26 10:30:00|2569.46|2568.96|2568.34|2567.84|2569.59|2569.09|2568.09|2567.59|246
1724668500000|2024-08-26 10:35:00|2568.46|2567.96|2569.84|2569.34|2569.84|2569.34|2568.34|2567.84|252
1724668800000|2024-08-26 10:40:00|2570.09|2569.59|2569.09|2568.59|2570.34|2569.84|2569.09|2568.59|356
1724669100000|2024-08-26 10:45:00|2569.21|2568.71|2569.21|2568.71|2569.96|2569.46|2569.09|2568.59|241
1724669400000|2024-08-26 10:50:00|2569.34|2568.84|2569.84|2569.34|2570.59|2570.09|2569.09|2568.59|286
1724669700000|2024-08-26 10:55:00|2570.09|2569.59|2571.09|2570.59|2571.34|2570.84|2570.09|2569.59|334
1724670000000|2024-08-26 11:00:00|2571.21|2570.71|2570.96|2570.46|2572.34|2571.84|2570.84|2570.34|533
1724670300000|2024-08-26 11:05:00|2570.84|2570.34|2571.59|2571.09|2571.71|2571.21|2570.09|2569.59|349
1724670600000|2024-08-26 11:10:00|2571.46|2570.96|2572.96|2572.46|2573.09|2572.59|2571.46|2570.96|347
1724670900000|2024-08-26 11:15:00|2572.84|2572.34|2571.59|2571.09|2573.09|2572.59|2571.59|2571.09|266
1724671200000|2024-08-26 11:20:00|2571.84|2571.34|2572.59|2572.09|2572.84|2572.34|2571.59|2571.09|248
1724671500000|2024-08-26 11:25:00|2572.34|2571.84|2571.59|2571.09|2572.59|2572.09|2571.21|2570.71|278
1724671800000|2024-08-26 11:30:00|2571.71|2571.21|2572.09|2571.59|2572.34|2571.84|2571.59|2571.09|189
1724672100000|2024-08-26 11:35:00|2572.34|2571.84|2571.59|2571.09|2572.59|2572.09|2570.59|2570.09|348
1724672400000|2024-08-26 11:40:00|2571.41|2570.91|2570.41|2569.91|2572.41|2571.91|2570.41|2569.91|393
1724672700000|2024-08-26 11:45:00|2570.53|2570.03|2570.91|2570.41|2571.41|2570.91|2570.16|2569.66|331
1724673000000|2024-08-26 11:50:00|2571.16|2570.66|2571.66|2571.16|2571.66|2571.16|2571.16|2570.66|207
1724673300000|2024-08-26 11:55:00|2571.91|2571.41|2571.41|2570.91|2571.91|2571.41|2571.16|2570.66|372
1724673600000|2024-08-26 12:00:00|2571.53|2571.03|2570.16|2569.66|2571.66|2571.16|2570.16|2569.66|502
1724673900000|2024-08-26 12:05:00|2569.91|2569.41|2570.66|2570.16|2570.66|2570.16|2569.91|2569.41|370
1724674200000|2024-08-26 12:10:00|2570.91|2570.41|2570.91|2570.41|2571.16|2570.66|2570.66|2570.16|206
1724674500000|2024-08-26 12:15:00|2570.78|2570.28|2570.91|2570.41|2572.16|2571.66|2570.66|2570.16|303
1724674800000|2024-08-26 12:20:00|2570.66|2570.16|2570.03|2569.53|2570.91|2570.41|2569.91|2569.41|313
1724675100000|2024-08-26 12:25:00|2569.91|2569.41|2571.28|2570.78|2571.28|2570.78|2569.66|2569.16|162
1724675400000|2024-08-26 12:30:00|2571.41|2570.91|2570.41|2569.91|2571.41|2570.91|2569.91|2569.41|314
1724675700000|2024-08-26 12:35:00|2570.66|2570.16|2572.66|2572.16|2573.03|2572.53|2570.16|2569.66|568
1724676000000|2024-08-26 12:40:00|2572.53|2572.03|2569.91|2569.41|2572.53|2572.03|2569.91|2569.41|293
1724676300000|2024-08-26 12:45:00|2570.16|2569.66|2570.16|2569.66|2570.66|2570.16|2569.53|2569.03|326
1724676600000|2024-08-26 12:50:00|2570.28|2569.78|2571.41|2570.91|2571.66|2571.16|2570.03|2569.53|319
1724676900000|2024-08-26 12:55:00|2571.53|2571.03|2571.91|2571.41|2572.28|2571.78|2570.66|2570.16|323
1724677200000|2024-08-26 13:00:00|2571.66|2571.16|2573.41|2572.91|2573.66|2573.16|2571.66|2571.16|598
1724677500000|2024-08-26 13:05:00|2573.53|2573.03|2572.16|2571.66|2573.66|2573.16|2571.91|2571.41|712
1724677800000|2024-08-26 13:10:00|2572.41|2571.91|2571.66|2571.16|2572.66|2572.16|2571.66|2571.16|285
1724678100000|2024-08-26 13:15:00|2571.91|2571.41|2571.91|2571.41|2572.66|2572.16|2571.53|2571.03|239
1724678400000|2024-08-26 13:20:00|2571.78|2571.28|2572.03|2571.53|2573.03|2572.53|2571.66|2571.16|262
1724678700000|2024-08-26 13:25:00|2572.16|2571.66|2570.41|2569.91|2572.16|2571.66|2570.28|2569.78|372
1724679000000|2024-08-26 13:30:00|2570.53|2570.03|2569.16|2568.66|2571.16|2570.66|2569.03|2568.53|424
1724679300000|2024-08-26 13:35:00|2569.03|2568.53|2567.91|2567.41|2569.16|2568.66|2567.66|2567.16|387
1724679600000|2024-08-26 13:40:00|2567.66|2567.16|2569.41|2568.91|2569.66|2569.16|2567.66|2567.16|419
1724679900000|2024-08-26 13:45:00|2569.53|2569.03|2569.91|2569.41|2569.91|2569.41|2568.41|2567.91|435
1724680200000|2024-08-26 13:50:00|2570.16|2569.66|2569.91|2569.41|2571.66|2571.16|2569.66|2569.16|429
1724680500000|2024-08-26 13:55:00|2570.03|2569.53|2571.91|2571.41|2571.91|2571.41|2569.66|2569.16|495
1724680800000|2024-08-26 14:00:00|2572.03|2571.53|2571.41|2570.91|2572.66|2572.16|2570.91|2570.41|468
1724681100000|2024-08-26 14:05:00|2571.28|2570.78|2571.16|2570.66|2571.66|2571.16|2570.41|2569.91|472
1724681400000|2024-08-26 14:10:00|2570.82|2570.32|2568.57|2568.07|2570.82|2570.32|2568.44|2567.94|426
1724681700000|2024-08-26 14:15:00|2568.44|2567.94|2567.32|2566.82|2568.82|2568.32|2567.07|2566.57|497
1724682000000|2024-08-26 14:20:00|2567.57|2567.07|2568.69|2568.19|2568.82|2568.32|2567.57|2567.07|341
1724682300000|2024-08-26 14:25:00|2568.57|2568.07|2568.07|2567.57|2569.44|2568.94|2567.32|2566.82|423
1724682600000|2024-08-26 14:30:00|2567.94|2567.44|2566.69|2566.19|2568.07|2567.57|2566.32|2565.82|704
1724682900000|2024-08-26 14:35:00|2566.57|2566.07|2562.19|2561.69|2566.57|2566.07|2561.94|2561.44|688
1724683200000|2024-08-26 14:40:00|2562.32|2561.82|2560.82|2560.32|2563.82|2563.32|2560.57|2560.07|532
1724683500000|2024-08-26 14:45:00|2560.69|2560.19|2561.07|2560.57|2562.07|2561.57|2560.44|2559.94|899
1724683800000|2024-08-26 14:50:00|2560.94|2560.44|2563.07|2562.57|2563.07|2562.57|2560.82|2560.32|798
1724684100000|2024-08-26 14:55:00|2563.19|2562.69|2566.32|2565.82|2567.07|2566.57|2563.07|2562.57|1122
1724684400000|2024-08-26 15:00:00|2566.57|2566.07|2568.32|2567.82|2568.32|2567.82|2566.07|2565.57|1133
1724684700000|2024-08-26 15:05:00|2568.07|2567.57|2567.57|2567.07|2568.32|2567.82|2567.32|2566.82|1310
1724685000000|2024-08-26 15:10:00|2567.69|2567.19|2571.07|2570.57|2571.19|2570.69|2567.57|2567.07|1428
1724685300000|2024-08-26 15:15:00|2570.82|2570.32|2569.44|2568.94|2571.07|2570.57|2569.07|2568.57|1359
1724685600000|2024-08-26 15:20:00|2569.57|2569.07|2570.06|2568.56|2570.07|2569.57|2567.82|2567.32|3329
1724685900000|2024-08-26 15:25:00|2569.63|2568.13|2569.58|2568.08|2570.05|2568.55|2568.7|2567.2|202
1724686200000|2024-08-26 15:30:00|2569.14|2567.64|2567.89|2566.49|2569.14|2567.64|2567.77|2566.37|147
1724686500000|2024-08-26 15:35:00|2568.02|2566.62|2568.14|2566.74|2568.27|2566.87|2567.52|2566.12|120
1724686800000|2024-08-26 15:40:00|2568.02|2566.62|2569.02|2567.62|2569.27|2567.87|2567.77|2566.37|29
1724687100000|2024-08-26 15:45:00|2568.89|2567.49|2568.02|2566.62|2568.89|2567.49|2567.27|2565.87|92
1724687400000|2024-08-26 15:50:00|2568.14|2566.74|2567.89|2566.49|2568.14|2566.74|2567.02|2565.62|73
1724687700000|2024-08-26 15:55:00|2567.64|2566.24|2567.44|2565.94|2568.27|2566.87|2567.39|2565.94|27
1724688000000|2024-08-26 16:00:00|2567.43|2565.93|2567.92|2566.42|2567.93|2566.43|2566.59|2565.09|0
1724688300000|2024-08-26 16:05:00|2567.7|2566.2|2567.69|2566.19|2567.93|2566.43|2567.03|2565.53|0
1724688600000|2024-08-26 16:10:00|2567.47|2565.97|2567.91|2566.41|2568.38|2566.88|2567.46|2565.96|0
1724688900000|2024-08-26 16:15:00|2567.48|2565.98|2568.4|2566.9|2568.4|2566.9|2567.48|2565.98|0
1724689200000|2024-08-26 16:20:00|2568.39|2566.89|2570.19|2568.69|2570.2|2568.7|2568.39|2566.89|0
1724689500000|2024-08-26 16:25:00|2570.18|2568.68|2570.62|2569.12|2570.63|2569.13|2569.74|2568.24|0
1724689800000|2024-08-26 16:30:00|2570.63|2569.13|2570.65|2569.15|2571.53|2570.03|2570.21|2568.71|0
1724690100000|2024-08-26 16:35:00|2570.64|2569.14|2570.66|2569.16|2571.1|2569.6|2570.64|2569.14|0
1724690400000|2024-08-26 16:40:00|2570.67|2569.17|2571.11|2569.61|2571.11|2569.61|2570.65|2569.15|0
1724690700000|2024-08-26 16:45:00|2571.1|2569.6|2571.15|2569.65|2571.57|2570.07|2570.71|2569.21|0
1724691000000|2024-08-26 16:50:00|2570.72|2569.22|2570.7|2569.2|2571.17|2569.67|2570.26|2568.76|0
1724691300000|2024-08-26 16:55:00|2570.49|2568.99|2570.28|2568.78|2570.72|2569.22|2570.27|2568.77|0
1724691600000|2024-08-26 17:00:00|2570.5|2569|2571.6|2570.1|2571.6|2570.1|2570.27|2568.77|0
1724691900000|2024-08-26 17:05:00|2571.59|2570.09|2570.26|2568.76|2571.59|2570.09|2569.8|2568.3|0
1724692200000|2024-08-26 17:10:00|2570.25|2568.75|2570.7|2569.2|2570.71|2569.21|2569.36|2567.86|0
1724692500000|2024-08-26 17:15:00|2570.27|2568.77|2569.33|2567.83|2570.71|2569.21|2569.33|2567.83|0
1724692800000|2024-08-26 17:20:00|2569.34|2567.84|2570.65|2569.15|2570.68|2569.18|2569.32|2567.82|0
1724693100000|2024-08-26 17:25:00|2570.66|2569.16|2569.76|2568.26|2571.1|2569.6|2569.75|2568.25|0
1724693400000|2024-08-26 17:30:00|2569.98|2568.48|2570.19|2568.69|2570.63|2569.13|2569.75|2568.25|0
1724693700000|2024-08-26 17:35:00|2570.2|2568.7|2567.51|2566.01|2570.2|2568.7|2567.05|2565.55|0
1724694000000|2024-08-26 17:40:00|2567.08|2565.58|2567.51|2566.01|2567.97|2566.47|2567.07|2565.57|0
1724694300000|2024-08-26 17:45:00|2567.5|2566|2565.71|2564.21|2567.51|2566.01|2565.26|2563.76|0
1724694600000|2024-08-26 17:50:00|2565.72|2564.22|2565.72|2564.22|2566.16|2564.66|2565.27|2563.77|0
1724694900000|2024-08-26 17:55:00|2565.71|2564.21|2566.17|2564.67|2566.19|2564.69|2565.28|2563.78|0
1724695200000|2024-08-26 18:00:00|2566.18|2564.68|2566.16|2564.66|2567.07|2565.57|2565.73|2564.23|0
1724695500000|2024-08-26 18:05:00|2566.17|2564.67|2565.73|2564.23|2566.63|2565.13|2565.28|2563.78|0
1724695800000|2024-08-26 18:10:00|2565.74|2564.24|2567.07|2565.57|2567.07|2565.57|2565.5|2564|0
1724696100000|2024-08-26 18:15:00|2567.06|2565.56|2566.64|2565.14|2567.08|2565.58|2566.18|2564.68|0
1724696400000|2024-08-26 18:20:00|2566.65|2565.15|2567.55|2566.05|2567.56|2566.06|2566.64|2565.14|0
1724696700000|2024-08-26 18:25:00|2567.54|2566.04|2568.42|2566.92|2568.43|2566.93|2567.1|2565.6|0
1724697000000|2024-08-26 18:30:00|2568.2|2566.7|2568.85|2567.35|2568.86|2567.36|2567.96|2566.46|0
1724697300000|2024-08-26 18:35:00|2568.86|2567.36|2570.18|2568.68|2570.2|2568.7|2568.86|2567.36|0
1724697600000|2024-08-26 18:40:00|2570.4|2568.9|2570.63|2569.13|2571.08|2569.58|2570.4|2568.9|0
1724697900000|2024-08-26 18:45:00|2571.06|2569.56|2570.18|2568.68|2571.08|2569.58|2570.18|2568.68|0
1724698200000|2024-08-26 18:50:00|2570.17|2568.67|2569.73|2568.23|2570.63|2569.13|2569.29|2567.79|0
1724698500000|2024-08-26 18:55:00|2569.52|2568.02|2570.62|2569.12|2571.06|2569.56|2569.52|2568.02|0
1724698800000|2024-08-26 19:00:00|2570.61|2569.11|2569.74|2568.24|2570.63|2569.13|2569.73|2568.23|0
1724699100000|2024-08-26 19:05:00|2569.73|2568.23|2569.5|2568|2569.73|2568.23|2568.83|2567.33|0
1724699400000|2024-08-26 19:10:00|2569.28|2567.78|2570.16|2568.66|2570.18|2568.68|2569.28|2567.78|0
1724699700000|2024-08-26 19:15:00|2569.95|2568.45|2570.16|2568.66|2570.38|2568.88|2569.27|2567.77|0
1724700000000|2024-08-26 19:20:00|2570.15|2568.65|2570.15|2568.65|2570.6|2569.1|2569.71|2568.21|0
1724700300000|2024-08-26 19:25:00|2570.14|2568.64|2569.7|2568.2|2570.59|2569.09|2569.69|2568.19|0
1724700600000|2024-08-26 19:30:00|2569.69|2568.19|2569.7|2568.2|2570.14|2568.64|2569.24|2567.74|0
1724700900000|2024-08-26 19:35:00|2569.92|2568.42|2568.81|2567.31|2570.14|2568.64|2568.81|2567.31|0
1724701200000|2024-08-26 19:40:00|2568.82|2567.32|2568.81|2567.31|2569.71|2568.21|2568.81|2567.31|0
1724701500000|2024-08-26 19:45:00|2569.03|2567.53|2568.79|2567.29|2569.25|2567.75|2568.79|2567.29|0
1724701800000|2024-08-26 19:50:00|2568.81|2567.31|2569.69|2568.19|2570.15|2568.65|2568.81|2567.31|0
1724702100000|2024-08-26 19:55:00|2569.68|2568.18|2569.74|2568.24|2569.74|2568.24|2568.34|2566.84|0
1724702400000|2024-08-26 20:00:00|2569.52|2568.02|2568.18|2566.68|2569.52|2568.02|2568.14|2566.64|0
1724702700000|2024-08-26 20:05:00|2568.14|2566.64|2567.73|2566.23|2568.18|2566.68|2567.65|2566.15|0
1724703000000|2024-08-26 20:10:00|2567.65|2566.15|2567.43|2565.93|2567.82|2566.32|2567.33|2565.83|0
1724703300000|2024-08-26 20:15:00|2567.44|2565.94|2567.66|2566.16|2567.7|2566.2|2567.34|2565.84|0
1724703600000|2024-08-26 20:20:00|2567.7|2566.2|2567.74|2566.24|2567.83|2566.33|2567.57|2566.07|0
1724703900000|2024-08-26 20:25:00|2567.7|2566.2|2567.57|2566.07|2567.74|2566.24|2567.43|2565.93|0
1724704200000|2024-08-26 20:30:00|2567.56|2566.06|2566.58|2565.08|2567.56|2566.06|2566.37|2564.87|0
1724704500000|2024-08-26 20:35:00|2566.59|2565.09|2566.81|2565.31|2566.81|2565.31|2566.5|2565|0
1724704800000|2024-08-26 20:40:00|2566.85|2565.35|2566.5|2565|2566.94|2565.44|2566.41|2564.91|0
1724705100000|2024-08-26 20:45:00|2566.58|2565.08|2567.03|2565.53|2567.03|2565.53|2566.5|2565|0
1724705400000|2024-08-26 20:50:00|2566.94|2565.44|2567.83|2566.33|2567.83|2566.33|2566.94|2565.44|0
1724705700000|2024-08-26 20:55:00|2567.74|2566.24|2566.99|2565.49|2567.74|2566.24|2566.94|2565.44|0
1724706000000|2024-08-26 21:00:00|2566.94|2565.44|2566.99|2565.49|2567.08|2565.58|2566.94|2565.44|0
1724706300000|2024-08-26 21:05:00|2567.03|2565.53|2567.03|2565.53|2567.03|2565.53|2567.03|2565.53|0
1724706600000|2024-08-26 21:10:00|2566.99|2565.49|2567.3|2565.8|2567.34|2565.84|2566.94|2565.44|0
1724706900000|2024-08-26 21:15:00|2567.29|2565.79|2567.03|2565.53|2567.29|2565.79|2567.03|2565.53|0
1724707200000|2024-08-26 21:20:00|2566.99|2565.49|2567.03|2565.53|2567.03|2565.53|2566.99|2565.49|0
1724707500000|2024-08-26 21:25:00|2567.04|2565.54|2567.25|2565.75|2567.34|2565.84|2567.04|2565.54|0
1724707800000|2024-08-26 21:30:00|2567.3|2565.8|2567.3|2565.8|2567.3|2565.8|2567.21|2565.71|0
1724708100000|2024-08-26 21:35:00|2567.29|2565.79|2567.12|2565.62|2567.3|2565.8|2567.12|2565.62|0
1724708400000|2024-08-26 21:40:00|2567.03|2565.53|2566.81|2565.31|2567.03|2565.53|2566.81|2565.31|0
1724708700000|2024-08-26 21:45:00|2566.9|2565.4|2566.9|2565.4|2566.99|2565.49|2566.9|2565.4|0
1724709000000|2024-08-26 21:50:00|2567.16|2565.66|2567.11|2565.61|2567.2|2565.7|2567.11|2565.61|0
1724709300000|2024-08-26 21:55:00|2567.07|2565.57|2567.07|2565.57|2567.07|2565.57|2567.02|2565.52|0
1724709600000|2024-08-26 22:00:00|2567.25|2565.75|2568.14|2566.64|2568.41|2566.91|2567.2|2565.7|0
1724709900000|2024-08-26 22:05:00|2568.18|2566.68|2566|2564.5|2568.23|2566.73|2565.91|2564.41|0
1724710200000|2024-08-26 22:10:00|2566.13|2564.63|2567.02|2565.52|2567.07|2565.57|2566.09|2564.59|0
1724710500000|2024-08-26 22:15:00|2566.98|2565.48|2566.44|2564.94|2567.07|2565.57|2566.31|2564.81|0
1724710800000|2024-08-26 22:20:00|2566.49|2564.99|2566.54|2565.04|2566.94|2565.44|2566.35|2564.85|0
1724711100000|2024-08-26 22:25:00|2566.63|2565.13|2566.36|2564.86|2566.63|2565.13|2566.32|2564.82|0
1724711400000|2024-08-26 22:30:00|2566.37|2564.87|2565.83|2564.33|2566.63|2565.13|2565.38|2563.88|0
1724711700000|2024-08-26 22:35:00|2565.87|2564.37|2566.05|2564.55|2566.23|2564.73|2565.69|2564.19|0
1724712000000|2024-08-26 22:40:00|2566.1|2564.6|2565.69|2564.19|2566.14|2564.64|2565.69|2564.19|0
1724712300000|2024-08-26 22:45:00|2565.6|2564.1|2565.6|2564.1|2565.83|2564.33|2565.29|2563.79|0
1724712600000|2024-08-26 22:50:00|2565.61|2564.11|2565.74|2564.24|2566.01|2564.51|2565.6|2564.1|0
1724712900000|2024-08-26 22:55:00|2565.83|2564.33|2566.23|2564.73|2566.23|2564.73|2565.83|2564.33|0
1724713200000|2024-08-26 23:00:00|2566.14|2564.64|2566.63|2565.13|2566.68|2565.18|2566.01|2564.51|0
1724713500000|2024-08-26 23:05:00|2566.54|2565.04|2566.45|2564.95|2566.59|2565.09|2566.32|2564.82|0
1724713800000|2024-08-26 23:10:00|2566.36|2564.86|2566.54|2565.04|2566.54|2565.04|2566.32|2564.82|0
1724714100000|2024-08-26 23:15:00|2566.63|2565.13|2567.39|2565.89|2567.48|2565.98|2566.54|2565.04|0
1724714400000|2024-08-26 23:20:00|2567.35|2565.85|2567.93|2566.43|2568.1|2566.6|2567.17|2565.67|0
1724714700000|2024-08-26 23:25:00|2567.97|2566.47|2568.1|2566.6|2568.24|2566.74|2567.7|2566.2|0
1724715000000|2024-08-26 23:30:00|2568.11|2566.61|2568.01|2566.51|2568.24|2566.74|2567.84|2566.34|0
1724715300000|2024-08-26 23:35:00|2567.93|2566.43|2568.1|2566.6|2568.15|2566.65|2567.93|2566.43|0
1724715600000|2024-08-26 23:40:00|2568.01|2566.51|2568.33|2566.83|2568.33|2566.83|2567.88|2566.38|0
1724715900000|2024-08-26 23:45:00|2568.28|2566.78|2567.93|2566.43|2568.42|2566.92|2567.79|2566.29|0
1724716200000|2024-08-26 23:50:00|2567.92|2566.42|2568.19|2566.69|2568.28|2566.78|2567.88|2566.38|0
1724716500000|2024-08-26 23:55:00|2568.2|2566.7|2568.01|2566.51|2568.24|2566.74|2567.93|2566.43|0
1724716800000|2024-08-27 00:00:00|2568.02|2566.52|2567.52|2566.02|2568.1|2566.6|2567.48|2565.98|0
1724717100000|2024-08-27 00:05:00|2567.48|2565.98|2567.61|2566.11|2567.84|2566.34|2567.48|2565.98|0
1724717400000|2024-08-27 00:10:00|2567.62|2566.12|2568.05|2566.55|2568.13|2566.63|2567.62|2566.12|0
1724717700000|2024-08-27 00:15:00|2568.04|2566.54|2569.1|2567.6|2569.1|2567.6|2567.95|2566.45|0
1724718000000|2024-08-27 00:20:00|2569.53|2568.03|2569.98|2568.48|2570.2|2568.7|2569.53|2568.03|0
1724718300000|2024-08-27 00:25:00|2569.97|2568.47|2569.98|2568.48|2570.41|2568.91|2569.53|2568.03|0
1724718600000|2024-08-27 00:30:00|2570.41|2568.91|2570.42|2568.92|2570.86|2569.36|2570.41|2568.91|0
1724718900000|2024-08-27 00:35:00|2570.85|2569.35|2570.42|2568.92|2570.86|2569.36|2570.42|2568.92|0
1724719200000|2024-08-27 00:40:00|2570.41|2568.91|2569.97|2568.47|2570.42|2568.92|2569.97|2568.47|0
1724719500000|2024-08-27 00:45:00|2569.98|2568.48|2569.53|2568.03|2570.41|2568.91|2569.52|2568.02|0
1724719800000|2024-08-27 00:50:00|2569.52|2568.02|2569.07|2567.57|2569.96|2568.46|2568.62|2567.12|0
1724720100000|2024-08-27 00:55:00|2568.63|2567.13|2569.07|2567.57|2569.07|2567.57|2568.63|2567.13|0
1724720400000|2024-08-27 01:00:00|2569.06|2567.56|2569.07|2567.57|2569.08|2567.58|2568.63|2567.13|0
1724720700000|2024-08-27 01:05:00|2569.08|2567.58|2569.07|2567.57|2569.52|2568.02|2569.07|2567.57|0
1724721000000|2024-08-27 01:10:00|2569.08|2567.58|2569.07|2567.57|2569.08|2567.58|2568.63|2567.13|0
1724721300000|2024-08-27 01:15:00|2569.08|2567.58|2569.96|2568.46|2569.96|2568.46|2569.08|2567.58|0
1724721600000|2024-08-27 01:20:00|2569.95|2568.45|2569.96|2568.46|2569.96|2568.46|2569.52|2568.02|0
1724721900000|2024-08-27 01:25:00|2569.53|2568.03|2569.52|2568.02|2569.96|2568.46|2569.52|2568.02|0
1724722200000|2024-08-27 01:30:00|2569.51|2568.01|2568.64|2567.14|2569.51|2568.01|2568.19|2566.69|0
1724722500000|2024-08-27 01:35:00|2568.63|2567.13|2569.07|2567.57|2569.07|2567.57|2568.62|2567.12|0
1724722800000|2024-08-27 01:40:00|2568.85|2567.35|2569.07|2567.57|2569.07|2567.57|2568.18|2566.68|0
1724723100000|2024-08-27 01:45:00|2568.85|2567.35|2569.52|2568.02|2569.52|2568.02|2568.63|2567.13|0
1724723400000|2024-08-27 01:50:00|2569.51|2568.01|2569.96|2568.46|2569.97|2568.47|2569.51|2568.01|0
1724723700000|2024-08-27 01:55:00|2569.75|2568.25|2569.96|2568.46|2570.18|2568.68|2569.75|2568.25|0
1724724000000|2024-08-27 02:00:00|2569.95|2568.45|2569.95|2568.45|2569.96|2568.46|2569.52|2568.02|0
1724724300000|2024-08-27 02:05:00|2569.96|2568.46|2569.96|2568.46|2569.96|2568.46|2569.95|2568.45|0
1724724600000|2024-08-27 02:10:00|2569.95|2568.45|2569.95|2568.45|2569.96|2568.46|2569.95|2568.45|0
1724724900000|2024-08-27 02:15:00|2569.96|2568.46|2569.96|2568.46|2570.39|2568.89|2569.95|2568.45|0
1724725200000|2024-08-27 02:20:00|2569.95|2568.45|2570.39|2568.89|2570.4|2568.9|2569.95|2568.45|0
1724725500000|2024-08-27 02:25:00|2570.4|2568.9|2570.83|2569.33|2570.84|2569.34|2570.39|2568.89|0
1724725800000|2024-08-27 02:30:00|2570.84|2569.34|2571.72|2570.22|2571.73|2570.23|2570.83|2569.33|0
1724726100000|2024-08-27 02:35:00|2571.73|2570.23|2571.72|2570.22|2571.73|2570.23|2571.29|2569.79|0
1724726400000|2024-08-27 02:40:00|2571.29|2569.79|2571.72|2570.22|2571.72|2570.22|2571.29|2569.79|0
1724726700000|2024-08-27 02:45:00|2571.73|2570.23|2571.73|2570.23|2572.17|2570.67|2571.73|2570.23|0
1724727000000|2024-08-27 02:50:00|2571.95|2570.45|2571.95|2570.45|2572.16|2570.66|2571.73|2570.23|0
1724727300000|2024-08-27 02:55:00|2571.94|2570.44|2571.29|2569.79|2572.16|2570.66|2571.29|2569.79|0
1724727600000|2024-08-27 03:00:00|2571.72|2570.22|2571.29|2569.79|2571.73|2570.23|2571.29|2569.79|0
1724727900000|2024-08-27 03:05:00|2571.3|2569.8|2571.3|2569.8|2571.51|2570.01|2571.29|2569.79|0
1724728200000|2024-08-27 03:10:00|2571.52|2570.02|2571.3|2569.8|2571.52|2570.02|2571.29|2569.79|0
1724728500000|2024-08-27 03:15:00|2571.29|2569.79|2571.29|2569.79|2571.3|2569.8|2571.29|2569.79|0
1724728800000|2024-08-27 03:20:00|2570.86|2569.36|2570.85|2569.35|2570.86|2569.36|2570.85|2569.35|0
1724729100000|2024-08-27 03:25:00|2570.42|2568.92|2570.64|2569.14|2570.85|2569.35|2570.41|2568.91|0
1724729400000|2024-08-27 03:30:00|2570.42|2568.92|2570.42|2568.92|2570.86|2569.36|2570.42|2568.92|0
1724729700000|2024-08-27 03:35:00|2570.64|2569.14|2570.41|2568.91|2570.85|2569.35|2570.41|2568.91|0
1724730000000|2024-08-27 03:40:00|2570.42|2568.92|2570.86|2569.36|2570.86|2569.36|2570.41|2568.91|0
1724730300000|2024-08-27 03:45:00|2571.29|2569.79|2571.73|2570.23|2571.73|2570.23|2571.29|2569.79|0
1724730600000|2024-08-27 03:50:00|2571.51|2570.01|2571.29|2569.79|2571.73|2570.23|2571.29|2569.79|0
1724730900000|2024-08-27 03:55:00|2571.28|2569.78|2571.29|2569.79|2571.29|2569.79|2571.28|2569.78|0
1724731200000|2024-08-27 04:00:00|2571.28|2569.78|2570.85|2569.35|2571.28|2569.78|2570.85|2569.35|0
1724731500000|2024-08-27 04:05:00|2570.84|2569.34|2570.41|2568.91|2570.84|2569.34|2570.4|2568.9|0
1724731800000|2024-08-27 04:10:00|2570.63|2569.13|2571.28|2569.78|2571.29|2569.79|2570.42|2568.92|0
1724732100000|2024-08-27 04:15:00|2571.29|2569.79|2571.29|2569.79|2571.29|2569.79|2570.85|2569.35|0
1724732400000|2024-08-27 04:20:00|2571.3|2569.8|2571.29|2569.79|2571.73|2570.23|2571.29|2569.79|0
1724732700000|2024-08-27 04:25:00|2571.51|2570.01|2571.29|2569.79|2571.72|2570.22|2571.28|2569.78|0
1724733000000|2024-08-27 04:30:00|2571.51|2570.01|2571.3|2569.8|2571.73|2570.23|2571.29|2569.79|0
1724733300000|2024-08-27 04:35:00|2571.29|2569.79|2571.29|2569.79|2571.51|2570.01|2571.29|2569.79|0
1724733600000|2024-08-27 04:40:00|2571.51|2570.01|2571.28|2569.78|2571.73|2570.23|2571.28|2569.78|0
1724733900000|2024-08-27 04:45:00|2571.29|2569.79|2571.73|2570.23|2571.73|2570.23|2571.28|2569.78|0
1724734200000|2024-08-27 04:50:00|2571.74|2570.24|2571.73|2570.23|2571.74|2570.24|2571.72|2570.22|0
1724734500000|2024-08-27 04:55:00|2572.16|2570.66|2571.73|2570.23|2572.17|2570.67|2571.73|2570.23|0
1724734800000|2024-08-27 05:00:00|2572.16|2570.66|2571.74|2570.24|2572.17|2570.67|2571.73|2570.23|0
1724735100000|2024-08-27 05:05:00|2572.17|2570.67|2571.74|2570.24|2572.18|2570.68|2571.74|2570.24|0
1724735400000|2024-08-27 05:10:00|2571.96|2570.46|2572.7|2571.2|2573.05|2571.55|2571.96|2570.46|0
1724735700000|2024-08-27 05:15:00|2573.13|2571.63|2572.7|2571.2|2573.14|2571.64|2572.7|2571.2|0
1724736000000|2024-08-27 05:20:00|2572.26|2570.76|2572.69|2571.19|2573.13|2571.63|2572.26|2570.76|0
1724736300000|2024-08-27 05:25:00|2573.12|2571.62|2573.14|2571.64|2573.15|2571.65|2572.71|2571.21|0
1724736600000|2024-08-27 05:30:00|2573.58|2572.08|2573.59|2572.09|2573.59|2572.09|2573.15|2571.65|0
1724736900000|2024-08-27 05:35:00|2573.37|2571.87|2573.13|2571.63|2573.59|2572.09|2573.13|2571.63|0
1724737200000|2024-08-27 05:40:00|2573.56|2572.06|2573.56|2572.06|2573.57|2572.07|2573.12|2571.62|0
1724737500000|2024-08-27 05:45:00|2573.13|2571.63|2573.13|2571.63|2573.56|2572.06|2573.12|2571.62|0
1724737800000|2024-08-27 05:50:00|2573.34|2571.84|2573.14|2571.64|2573.57|2572.07|2573.13|2571.63|0
1724738100000|2024-08-27 05:55:00|2573.57|2572.07|2573.14|2571.64|2573.57|2572.07|2573.14|2571.64|0
1724738400000|2024-08-27 06:00:00|2573.13|2571.63|2571.83|2570.33|2573.14|2571.64|2571.39|2569.89|0
1724738700000|2024-08-27 06:05:00|2571.4|2569.9|2570.53|2569.03|2571.83|2570.33|2570.31|2568.81|0
1724739000000|2024-08-27 06:10:00|2570.1|2568.6|2571.42|2569.92|2571.43|2569.93|2570.1|2568.6|0
1724739300000|2024-08-27 06:15:00|2571.85|2570.35|2571.85|2570.35|2571.85|2570.35|2570.99|2569.49|0
1724739600000|2024-08-27 06:20:00|2572.29|2570.79|2571.86|2570.36|2572.29|2570.79|2571.85|2570.35|0
1724739900000|2024-08-27 06:25:00|2571.43|2569.93|2570.55|2569.05|2571.86|2570.36|2570.54|2569.04|0
1724740200000|2024-08-27 06:30:00|2570.54|2569.04|2570.84|2569.34|2570.84|2569.34|2570.39|2568.89|0
1724740500000|2024-08-27 06:35:00|2568.78|2567.38|2571.78|2570.38|2572.03|2570.63|2568.78|2567.38|12
1724740800000|2024-08-27 06:40:00|2571.53|2570.13|2571.4|2570|2572.15|2570.75|2570.53|2569.13|9
1724741100000|2024-08-27 06:45:00|2571.15|2569.75|2571.03|2569.63|2571.15|2569.75|2571.03|2569.63|0
1724741400000|2024-08-27 06:50:00|2570.65|2569.25|2569.53|2568.13|2570.65|2569.25|2569.53|2568.13|2
1724741700000|2024-08-27 06:55:00|2570.58|2569.08|2569.27|2567.77|2571.88|2570.38|2569.27|2567.77|0
1724742000000|2024-08-27 07:00:00|2569.28|2567.78|2567.83|2567.33|2570.57|2569.95|2565.83|2565.33|2338
1724742300000|2024-08-27 07:05:00|2568.08|2567.58|2568.08|2567.58|2568.83|2568.33|2565.58|2565.08|1113
1724742600000|2024-08-27 07:10:00|2568.33|2567.83|2566.45|2565.95|2569.33|2568.83|2566.08|2565.58|934
1724742900000|2024-08-27 07:15:00|2566.33|2565.83|2565.83|2565.33|2567.08|2566.58|2564.83|2564.33|810
1724743200000|2024-08-27 07:20:00|2565.2|2564.7|2564.08|2563.58|2566.08|2565.58|2563.83|2563.33|904
1724743500000|2024-08-27 07:25:00|2564.33|2563.83|2566.08|2565.58|2567.08|2566.58|2564.08|2563.58|875
1724743800000|2024-08-27 07:30:00|2566.33|2565.83|2566.08|2565.58|2567.33|2566.83|2564.83|2564.33|938
1724744100000|2024-08-27 07:35:00|2566.33|2565.83|2567.33|2566.83|2567.83|2567.33|2565.83|2565.33|654
1724744400000|2024-08-27 07:40:00|2567.08|2566.58|2567.51|2567.01|2567.98|2567.48|2566.48|2565.98|472
1724744700000|2024-08-27 07:45:00|2567.26|2566.76|2567.51|2567.01|2568.51|2568.01|2566.76|2566.26|458
1724745000000|2024-08-27 07:50:00|2567.63|2567.13|2568.01|2567.51|2568.51|2568.01|2565.88|2565.38|496
1724745300000|2024-08-27 07:55:00|2568.26|2567.76|2568.76|2568.26|2569.01|2568.51|2567.51|2567.01|473
1724745600000|2024-08-27 08:00:00|2569.01|2568.51|2569.01|2568.51|2570.51|2570.01|2568.51|2568.01|462
1724745900000|2024-08-27 08:05:00|2569.26|2568.76|2570.76|2570.26|2571.01|2570.51|2569.13|2568.63|536
1724746200000|2024-08-27 08:10:00|2571.01|2570.51|2570.76|2570.26|2571.26|2570.76|2570.01|2569.51|257
1724746500000|2024-08-27 08:15:00|2570.63|2570.13|2569.01|2568.51|2570.88|2570.38|2568.76|2568.26|341
1724746800000|2024-08-27 08:20:00|2569.13|2568.63|2570.01|2569.51|2570.13|2569.63|2568.01|2567.51|355
1724747100000|2024-08-27 08:25:00|2569.76|2569.26|2570.51|2570.01|2570.76|2570.26|2569.26|2568.76|135
1724747400000|2024-08-27 08:30:00|2570.38|2569.88|2571.51|2571.01|2571.76|2571.26|2569.76|2569.26|246
1724747700000|2024-08-27 08:35:00|2571.63|2571.13|2572.51|2572.01|2573.01|2572.51|2571.51|2571.01|505
1724748000000|2024-08-27 08:40:00|2572.38|2571.88|2572.76|2572.26|2572.88|2572.38|2571.76|2571.26|429
1724748300000|2024-08-27 08:45:00|2572.88|2572.38|2573.51|2573.01|2573.76|2573.26|2572.51|2572.01|292
1724748600000|2024-08-27 08:50:00|2573.63|2573.13|2573.51|2573.01|2574.51|2574.01|2572.63|2572.13|391
1724748900000|2024-08-27 08:55:00|2573.38|2572.88|2573.26|2572.76|2573.38|2572.88|2572.01|2571.51|275
1724749200000|2024-08-27 09:00:00|2573.51|2573.01|2571.51|2571.01|2573.76|2573.26|2571.51|2571.01|345
1724749500000|2024-08-27 09:05:00|2571.63|2571.13|2569.51|2569.01|2571.76|2571.26|2569.51|2569.01|343
1724749800000|2024-08-27 09:10:00|2569.26|2568.76|2569.76|2569.26|2570.01|2569.51|2568.51|2568.01|376
1724750100000|2024-08-27 09:15:00|2569.51|2569.01|2569.26|2568.76|2570.51|2570.01|2569.26|2568.76|362
1724750400000|2024-08-27 09:20:00|2569.38|2568.88|2569.38|2568.88|2569.51|2569.01|2568.26|2567.76|452
1724750700000|2024-08-27 09:25:00|2569.51|2569.01|2567.38|2566.88|2569.51|2569.01|2567.38|2566.88|379
1724751000000|2024-08-27 09:30:00|2567.51|2567.01|2564.76|2564.26|2567.51|2567.01|2564.51|2564.01|253
1724751300000|2024-08-27 09:35:00|2564.51|2564.01|2563.76|2563.26|2565.26|2564.76|2563.38|2562.88|383
1724751600000|2024-08-27 09:40:00|2563.88|2563.38|2563.51|2563.01|2564.01|2563.51|2561.76|2561.26|526
1724751900000|2024-08-27 09:45:00|2563.38|2562.88|2562.38|2561.88|2564.26|2563.76|2562.38|2561.88|383
1724752200000|2024-08-27 09:50:00|2562.51|2562.01|2563.51|2563.01|2563.76|2563.26|2562.01|2561.51|293
1724752500000|2024-08-27 09:55:00|2563.38|2562.88|2562.26|2561.76|2563.76|2563.26|2562.26|2561.76|267
1724752800000|2024-08-27 10:00:00|2562.51|2562.01|2561.76|2561.26|2562.76|2562.26|2561.13|2560.63|437
1724753100000|2024-08-27 10:05:00|2561.51|2561.01|2560.51|2560.01|2561.51|2561.01|2560.51|2560.01|407
1724753400000|2024-08-27 10:10:00|2560.76|2560.26|2558.01|2557.51|2561.26|2560.76|2557.76|2557.26|528
1724753700000|2024-08-27 10:15:00|2557.76|2557.26|2558.51|2558.01|2559.51|2559.01|2557.01|2556.51|661
1724754000000|2024-08-27 10:20:00|2558.38|2557.88|2560.26|2559.76|2560.51|2560.01|2558.01|2557.51|338
1724754300000|2024-08-27 10:25:00|2560.13|2559.63|2559.51|2559.01|2560.26|2559.76|2559.26|2558.76|340
1724754600000|2024-08-27 10:30:00|2559.26|2558.76|2560.26|2559.76|2561.13|2560.63|2559.26|2558.76|313
1724754900000|2024-08-27 10:35:00|2560.38|2559.88|2562.01|2561.51|2562.01|2561.51|2560.26|2559.76|211
1724755200000|2024-08-27 10:40:00|2561.76|2561.26|2561.76|2561.26|2561.88|2561.38|2561.01|2560.51|243
1724755500000|2024-08-27 10:45:00|2561.63|2561.13|2561.26|2560.76|2561.76|2561.26|2561.01|2560.51|209
1724755800000|2024-08-27 10:50:00|2561.13|2560.63|2560.26|2559.76|2561.26|2560.76|2559.51|2559.01|308
1724756100000|2024-08-27 10:55:00|2560.38|2559.88|2560.38|2559.88|2561.01|2560.51|2560.13|2559.63|241
1724756400000|2024-08-27 11:00:00|2560.51|2560.01|2559.76|2559.26|2560.51|2560.01|2559.01|2558.51|211
1724756700000|2024-08-27 11:05:00|2559.51|2559.01|2559.88|2559.38|2560.76|2560.26|2559.26|2558.76|311
1724757000000|2024-08-27 11:10:00|2559.76|2559.26|2559.26|2558.76|2560.01|2559.51|2559.01|2558.51|257
1724757300000|2024-08-27 11:15:00|2559.51|2559.01|2560.51|2560.01|2560.76|2560.26|2559.26|2558.76|198
1724757600000|2024-08-27 11:20:00|2560.76|2560.26|2560.26|2559.76|2560.76|2560.26|2560.01|2559.51|156
1724757900000|2024-08-27 11:25:00|2560.01|2559.51|2562.01|2561.51|2562.13|2561.63|2560.01|2559.51|257
1724758200000|2024-08-27 11:30:00|2562.13|2561.63|2562.76|2562.26|2564.76|2564.26|2562.01|2561.51|766
1724758500000|2024-08-27 11:35:00|2562.88|2562.38|2563.01|2562.51|2563.76|2563.26|2562.76|2562.26|227
1724758800000|2024-08-27 11:40:00|2562.96|2562.46|2564.46|2563.96|2564.46|2563.96|2562.96|2562.46|221
1724759100000|2024-08-27 11:45:00|2564.71|2564.21|2563.71|2563.21|2564.83|2564.33|2562.96|2562.46|221
1724759400000|2024-08-27 11:50:00|2563.96|2563.46|2562.71|2562.21|2563.96|2563.46|2562.71|2562.21|180
1724759700000|2024-08-27 11:55:00|2562.83|2562.33|2563.08|2562.58|2563.58|2563.08|2562.71|2562.21|204
1724760000000|2024-08-27 12:00:00|2563.33|2562.83|2561.96|2561.46|2563.46|2562.96|2561.71|2561.21|297
1724760300000|2024-08-27 12:05:00|2562.08|2561.58|2560.96|2560.46|2562.21|2561.71|2560.96|2560.46|331
1724760600000|2024-08-27 12:10:00|2561.08|2560.58|2561.21|2560.71|2561.71|2561.21|2560.33|2559.83|371
1724760900000|2024-08-27 12:15:00|2560.96|2560.46|2560.71|2560.21|2561.21|2560.71|2560.33|2559.83|392
1724761200000|2024-08-27 12:20:00|2560.46|2559.96|2560.46|2559.96|2560.46|2559.96|2559.83|2559.33|338
1724761500000|2024-08-27 12:25:00|2560.33|2559.83|2561.21|2560.71|2561.71|2561.21|2559.96|2559.46|525
1724761800000|2024-08-27 12:30:00|2561.08|2560.58|2560.21|2559.71|2562.21|2561.71|2560.08|2559.58|389
1724762100000|2024-08-27 12:35:00|2560.33|2559.83|2558.71|2558.21|2560.46|2559.96|2558.21|2557.71|317
1724762400000|2024-08-27 12:40:00|2558.83|2558.33|2557.33|2556.83|2559.21|2558.71|2557.21|2556.71|515
1724762700000|2024-08-27 12:45:00|2557.21|2556.71|2556.71|2556.21|2558.46|2557.96|2556.46|2555.96|490
1724763000000|2024-08-27 12:50:00|2556.46|2555.96|2553.96|2553.46|2556.46|2555.96|2553.46|2552.96|1092
1724763300000|2024-08-27 12:55:00|2554.08|2553.58|2555.46|2554.96|2557.71|2557.21|2554.08|2553.58|1087
1724763600000|2024-08-27 13:00:00|2555.71|2555.21|2553.33|2552.83|2555.71|2555.21|2553.08|2552.58|520
1724763900000|2024-08-27 13:05:00|2553.21|2552.71|2556.21|2555.71|2556.21|2555.71|2553.21|2552.71|412
1724764200000|2024-08-27 13:10:00|2555.96|2555.46|2556.21|2555.71|2557.21|2556.71|2555.71|2555.21|391
1724764500000|2024-08-27 13:15:00|2556.08|2555.58|2557.96|2557.46|2557.96|2557.46|2555.96|2555.46|360
1724764800000|2024-08-27 13:20:00|2557.71|2557.21|2558.46|2557.96|2558.96|2558.46|2557.46|2556.96|391
1724765100000|2024-08-27 13:25:00|2558.33|2557.83|2559.71|2559.21|2559.96|2559.46|2557.96|2557.46|324
1724765400000|2024-08-27 13:30:00|2559.96|2559.46|2558.46|2557.96|2559.96|2559.46|2557.46|2556.96|469
1724765700000|2024-08-27 13:35:00|2558.21|2557.71|2556.96|2556.46|2559.71|2559.21|2556.58|2556.08|351
1724766000000|2024-08-27 13:40:00|2557.08|2556.58|2557.33|2556.83|2557.58|2557.08|2554.96|2554.46|713
1724766300000|2024-08-27 13:45:00|2557.46|2556.96|2557.58|2557.08|2558.21|2557.71|2555.96|2555.46|646
1724766600000|2024-08-27 13:50:00|2557.46|2556.96|2557.46|2556.96|2558.21|2557.71|2556.71|2556.21|427
1724766900000|2024-08-27 13:55:00|2557.58|2557.08|2557.58|2557.08|2557.71|2557.21|2556.21|2555.71|632
1724767200000|2024-08-27 14:00:00|2557.71|2557.21|2558.46|2557.96|2559.08|2558.58|2557.71|2557.21|1054
1724767500000|2024-08-27 14:05:00|2558.71|2558.21|2558.46|2557.96|2559.08|2558.58|2557.96|2557.46|549
1724767800000|2024-08-27 14:10:00|2558.21|2557.71|2557.46|2556.96|2559.21|2558.71|2557.46|2556.96|591
1724768100000|2024-08-27 14:15:00|2557.71|2557.21|2557.21|2556.71|2558.21|2557.71|2556.46|2555.96|557
1724768400000|2024-08-27 14:20:00|2557.46|2556.96|2558.71|2558.21|2558.71|2558.21|2557.21|2556.71|500
1724768700000|2024-08-27 14:25:00|2558.58|2558.08|2560.71|2560.21|2560.96|2560.46|2558.46|2557.96|660
1724769000000|2024-08-27 14:30:00|2560.46|2559.96|2560.46|2559.96|2562.46|2561.96|2560.21|2559.71|658
1724769300000|2024-08-27 14:35:00|2560.58|2560.08|2560.71|2560.21|2560.96|2560.46|2559.83|2559.33|462
1724769600000|2024-08-27 14:40:00|2560.58|2560.08|2560.46|2559.96|2560.96|2560.46|2559.96|2559.46|353
1724769900000|2024-08-27 14:45:00|2560.58|2560.08|2561.46|2560.96|2561.46|2560.96|2560.21|2559.71|455
1724770200000|2024-08-27 14:50:00|2561.33|2560.83|2561.21|2560.71|2562.21|2561.71|2560.96|2560.46|714
1724770500000|2024-08-27 14:55:00|2560.96|2560.46|2560.96|2560.46|2561.21|2560.71|2560.21|2559.71|643
1724770800000|2024-08-27 15:00:00|2561.21|2560.71|2561.21|2560.71|2561.96|2561.46|2560.71|2560.21|557
1724771100000|2024-08-27 15:05:00|2560.96|2560.46|2560.33|2559.83|2561.21|2560.71|2560.21|2559.71|438
1724771400000|2024-08-27 15:10:00|2560.21|2559.71|2557.96|2557.46|2560.21|2559.71|2557.96|2557.46|987
1724771700000|2024-08-27 15:15:00|2558.33|2557.83|2557.21|2556.71|2558.96|2558.46|2556.96|2556.46|1378
1724772000000|2024-08-27 15:20:00|2557.08|2556.58|2556.94|2555.44|2557.21|2556.71|2555.96|2555.44|2518
1724772300000|2024-08-27 15:25:00|2556.52|2555.02|2556.98|2555.48|2557.43|2555.93|2556.05|2554.55|1084
1724772600000|2024-08-27 15:30:00|2556.97|2555.47|2556.66|2555.26|2557.03|2555.63|2556.41|2555.01|218
1724772900000|2024-08-27 15:35:00|2556.78|2555.38|2557.28|2555.88|2557.66|2556.26|2556.78|2555.38|56
1724773200000|2024-08-27 15:40:00|2557.16|2555.76|2557.41|2556.01|2557.41|2556.01|2556.78|2555.38|15
1724773500000|2024-08-27 15:45:00|2557.28|2555.88|2557.03|2555.63|2557.53|2556.13|2556.91|2555.51|20
1724773800000|2024-08-27 15:50:00|2557.16|2555.76|2556.78|2555.38|2557.16|2555.76|2556.28|2554.88|61
1724774100000|2024-08-27 15:55:00|2557.16|2555.76|2557.08|2555.58|2557.41|2556.01|2556.91|2555.51|9
1724774400000|2024-08-27 16:00:00|2557.07|2555.57|2556.65|2555.15|2557.52|2556.02|2556.64|2555.14|0
1724774700000|2024-08-27 16:05:00|2556.64|2555.14|2556.21|2554.71|2556.65|2555.15|2555.76|2554.26|0
1724775000000|2024-08-27 16:10:00|2556.64|2555.14|2557.99|2556.49|2558|2556.5|2556.42|2554.92|0
1724775300000|2024-08-27 16:15:00|2558|2556.5|2557.98|2556.48|2558|2556.5|2557.54|2556.04|0
1724775600000|2024-08-27 16:20:00|2557.97|2556.47|2557.97|2556.47|2557.98|2556.48|2557.09|2555.59|0
1724775900000|2024-08-27 16:25:00|2557.96|2556.46|2557.98|2556.48|2557.98|2556.48|2557.51|2556.01|0
1724776200000|2024-08-27 16:30:00|2557.97|2556.47|2558.45|2556.95|2558.89|2557.39|2557.54|2556.04|0
1724776500000|2024-08-27 16:35:00|2558.44|2556.94|2557.54|2556.04|2558.88|2557.38|2557.54|2556.04|0
1724776800000|2024-08-27 16:40:00|2557.55|2556.05|2556.64|2555.14|2557.55|2556.05|2556.18|2554.68|0
1724777100000|2024-08-27 16:45:00|2557.07|2555.57|2557.98|2556.48|2557.99|2556.49|2556.64|2555.14|0
1724777400000|2024-08-27 16:50:00|2557.99|2556.49|2558.44|2556.94|2558.88|2557.38|2557.99|2556.49|0
1724777700000|2024-08-27 16:55:00|2558.43|2556.93|2557.99|2556.49|2558.44|2556.94|2557.98|2556.48|0
1724778000000|2024-08-27 17:00:00|2558|2556.5|2558.43|2556.93|2558.44|2556.94|2557.99|2556.49|0
1724778300000|2024-08-27 17:05:00|2558.44|2556.94|2558.45|2556.95|2558.89|2557.39|2558.43|2556.93|0
1724778600000|2024-08-27 17:10:00|2558.88|2557.38|2558.89|2557.39|2558.9|2557.4|2558.45|2556.95|0
1724778900000|2024-08-27 17:15:00|2558.88|2557.38|2558.89|2557.39|2558.9|2557.4|2558.45|2556.95|0
1724779200000|2024-08-27 17:20:00|2558.9|2557.4|2559.28|2557.78|2559.34|2557.84|2558.85|2557.35|0
1724779500000|2024-08-27 17:25:00|2559.29|2557.79|2560.2|2558.7|2560.64|2559.14|2559.28|2557.78|0
1724779800000|2024-08-27 17:30:00|2560.63|2559.13|2561.05|2559.55|2561.06|2559.56|2560.62|2559.12|0
1724780100000|2024-08-27 17:35:00|2561.06|2559.56|2560.62|2559.12|2561.07|2559.57|2560.18|2558.68|0
1724780400000|2024-08-27 17:40:00|2560.61|2559.11|2560.62|2559.12|2561.07|2559.57|2560.16|2558.66|0
1724780700000|2024-08-27 17:45:00|2560.63|2559.13|2560.63|2559.13|2560.63|2559.13|2560.18|2558.68|0
1724781000000|2024-08-27 17:50:00|2560.64|2559.14|2560.65|2559.15|2561.08|2559.58|2560.63|2559.13|0
1724781300000|2024-08-27 17:55:00|2560.86|2559.36|2560.64|2559.14|2561.08|2559.58|2560.2|2558.7|0
1724781600000|2024-08-27 18:00:00|2560.21|2558.71|2560.64|2559.14|2560.65|2559.15|2560.2|2558.7|0
1724781900000|2024-08-27 18:05:00|2560.65|2559.15|2560.2|2558.7|2560.65|2559.15|2560.2|2558.7|0
1724782200000|2024-08-27 18:10:00|2560.21|2558.71|2560.2|2558.7|2560.64|2559.14|2559.76|2558.26|0
1724782500000|2024-08-27 18:15:00|2560.21|2558.71|2560.2|2558.7|2560.65|2559.15|2559.32|2557.82|0
1724782800000|2024-08-27 18:20:00|2559.77|2558.27|2559.32|2557.82|2560.2|2558.7|2559.32|2557.82|0
1724783100000|2024-08-27 18:25:00|2559.33|2557.83|2559.36|2557.86|2559.79|2558.29|2558.88|2557.38|0
1724783400000|2024-08-27 18:30:00|2559.35|2557.85|2558.92|2557.42|2559.8|2558.3|2558.9|2557.4|0
1724783700000|2024-08-27 18:35:00|2559.35|2557.85|2559.35|2557.85|2559.36|2557.86|2558.91|2557.41|0
1724784000000|2024-08-27 18:40:00|2559.57|2558.07|2559.79|2558.29|2559.8|2558.3|2559.35|2557.85|0
1724784300000|2024-08-27 18:45:00|2559.8|2558.3|2559.77|2558.27|2560.22|2558.72|2559.34|2557.84|0
1724784600000|2024-08-27 18:50:00|2559.78|2558.28|2559.77|2558.27|2560.22|2558.72|2559.32|2557.82|0
1724784900000|2024-08-27 18:55:00|2559.76|2558.26|2559.34|2557.84|2559.78|2558.28|2559.33|2557.83|0
1724785200000|2024-08-27 19:00:00|2559.33|2557.83|2558.88|2557.38|2559.78|2558.28|2558.44|2556.94|0
1724785500000|2024-08-27 19:05:00|2558.87|2557.37|2559.33|2557.83|2559.34|2557.84|2558.44|2556.94|0
1724785800000|2024-08-27 19:10:00|2559.32|2557.82|2559.33|2557.83|2559.77|2558.27|2558.89|2557.39|0
1724786100000|2024-08-27 19:15:00|2559.32|2557.82|2558.89|2557.39|2559.34|2557.84|2558.89|2557.39|0
1724786400000|2024-08-27 19:20:00|2558.9|2557.4|2559.33|2557.83|2559.33|2557.83|2558.89|2557.39|0
1724786700000|2024-08-27 19:25:00|2559.32|2557.82|2559.33|2557.83|2559.78|2558.28|2558.89|2557.39|0
1724787000000|2024-08-27 19:30:00|2559.32|2557.82|2559.31|2557.81|2559.33|2557.83|2558.88|2557.38|0
1724787300000|2024-08-27 19:35:00|2559.1|2557.6|2559.32|2557.82|2559.33|2557.83|2558.88|2557.38|0
1724787600000|2024-08-27 19:40:00|2559.11|2557.61|2558.89|2557.39|2559.34|2557.84|2558.88|2557.38|0
1724787900000|2024-08-27 19:45:00|2558.9|2557.4|2559.35|2557.85|2559.79|2558.29|2558.9|2557.4|0
1724788200000|2024-08-27 19:50:00|2559.34|2557.84|2558.87|2557.37|2559.35|2557.85|2558.44|2556.94|0
1724788500000|2024-08-27 19:55:00|2558.89|2557.39|2558.26|2556.76|2558.9|2557.4|2558.01|2556.51|0
1724788800000|2024-08-27 20:00:00|2558.05|2556.55|2558.97|2557.47|2558.97|2557.47|2557.73|2556.23|0
1724789100000|2024-08-27 20:05:00|2558.93|2557.43|2558.49|2556.99|2559.06|2557.56|2558.35|2556.85|0
1724789400000|2024-08-27 20:10:00|2558.48|2556.98|2558.27|2556.77|2558.66|2557.16|2558.18|2556.68|0
1724789700000|2024-08-27 20:15:00|2558.35|2556.85|2558.35|2556.85|2558.44|2556.94|2558.27|2556.77|0
1724790000000|2024-08-27 20:20:00|2558.36|2556.86|2558.49|2556.99|2558.58|2557.08|2558.27|2556.77|0
1724790300000|2024-08-27 20:25:00|2558.48|2556.98|2558.49|2556.99|2558.58|2557.08|2558.44|2556.94|0
1724790600000|2024-08-27 20:30:00|2558.53|2557.03|2558.35|2556.85|2558.58|2557.08|2558.35|2556.85|0
1724790900000|2024-08-27 20:35:00|2558.31|2556.81|2558.18|2556.68|2558.35|2556.85|2557.95|2556.45|0
1724791200000|2024-08-27 20:40:00|2558.27|2556.77|2558.13|2556.63|2558.27|2556.77|2557.95|2556.45|0
1724791500000|2024-08-27 20:45:00|2558.04|2556.54|2557.82|2556.32|2558.04|2556.54|2557.33|2555.83|0
1724791800000|2024-08-27 20:50:00|2557.91|2556.41|2557.91|2556.41|2557.95|2556.45|2557.82|2556.32|0
1724792100000|2024-08-27 20:55:00|2557.82|2556.32|2557.86|2556.36|2558|2556.5|2557.6|2556.1|0
1724792400000|2024-08-27 21:00:00|2557.88|2556.38|2558.04|2556.54|2558.18|2556.68|2557.88|2556.38|0
1724792700000|2024-08-27 21:05:00|2557.87|2556.37|2557.87|2556.37|2557.91|2556.41|2557.69|2556.19|0
1724793000000|2024-08-27 21:10:00|2558|2556.5|2557.87|2556.37|2558|2556.5|2557.86|2556.36|0
1724793300000|2024-08-27 21:15:00|2557.86|2556.36|2558.13|2556.63|2558.13|2556.63|2557.82|2556.32|0
1724793600000|2024-08-27 21:20:00|2558.17|2556.67|2558.39|2556.89|2558.39|2556.89|2558.17|2556.67|0
1724793900000|2024-08-27 21:25:00|2558.35|2556.85|2558.44|2556.94|2558.44|2556.94|2558.35|2556.85|0
1724794200000|2024-08-27 21:30:00|2558.39|2556.89|2558.21|2556.71|2558.39|2556.89|2558.21|2556.71|0
1724794500000|2024-08-27 21:35:00|2558.17|2556.67|2558.3|2556.8|2558.35|2556.85|2558.17|2556.67|0
1724794800000|2024-08-27 21:40:00|2558.35|2556.85|2558.17|2556.67|2558.35|2556.85|2558.17|2556.67|0
1724795100000|2024-08-27 21:45:00|2558.21|2556.71|2558.26|2556.76|2558.35|2556.85|2558.21|2556.71|0
1724795400000|2024-08-27 21:50:00|2558.35|2556.85|2558.26|2556.76|2558.35|2556.85|2558.21|2556.71|0
1724795700000|2024-08-27 21:55:00|2558.3|2556.8|2558.35|2556.85|2558.44|2556.94|2558.3|2556.8|0
1724796000000|2024-08-27 22:00:00|2558.34|2556.84|2558.61|2557.11|2558.75|2557.25|2558.12|2556.62|0
1724796300000|2024-08-27 22:05:00|2558.66|2557.16|2558.21|2556.71|2558.75|2557.25|2558.17|2556.67|0
1724796600000|2024-08-27 22:10:00|2558.22|2556.72|2556.45|2554.95|2558.26|2556.76|2555.92|2554.42|0
1724796900000|2024-08-27 22:15:00|2556.49|2554.99|2554.9|2553.4|2556.58|2555.08|2554.81|2553.31|0
1724797200000|2024-08-27 22:20:00|2554.89|2553.39|2555.43|2553.93|2555.52|2554.02|2554.63|2553.13|0
1724797500000|2024-08-27 22:25:00|2555.52|2554.02|2555.74|2554.24|2555.92|2554.42|2555.52|2554.02|0
1724797800000|2024-08-27 22:30:00|2555.65|2554.15|2555.25|2553.75|2555.78|2554.28|2555.25|2553.75|0
1724798100000|2024-08-27 22:35:00|2555.29|2553.79|2555.6|2554.1|2555.74|2554.24|2555.07|2553.57|0
1724798400000|2024-08-27 22:40:00|2555.52|2554.02|2555.62|2554.12|2555.65|2554.15|2555.34|2553.84|0
1724798700000|2024-08-27 22:45:00|2555.63|2554.13|2555.52|2554.02|2555.98|2554.48|2555.52|2554.02|0
1724799000000|2024-08-27 22:50:00|2555.56|2554.06|2555.29|2553.79|2555.74|2554.24|2555.21|2553.71|0
1724799300000|2024-08-27 22:55:00|2555.3|2553.8|2555.6|2554.1|2555.74|2554.24|2555.3|2553.8|0
1724799600000|2024-08-27 23:00:00|2555.56|2554.06|2555.52|2554.02|2555.65|2554.15|2555.43|2553.93|0
1724799900000|2024-08-27 23:05:00|2555.56|2554.06|2556.14|2554.64|2556.27|2554.77|2555.43|2553.93|0
1724800200000|2024-08-27 23:10:00|2556.18|2554.68|2556.23|2554.73|2556.54|2555.04|2556.09|2554.59|0
1724800500000|2024-08-27 23:15:00|2556.22|2554.72|2555.65|2554.15|2556.23|2554.73|2555.38|2553.88|0
1724800800000|2024-08-27 23:20:00|2555.6|2554.1|2554.76|2553.26|2555.65|2554.15|2554.58|2553.08|0
1724801100000|2024-08-27 23:25:00|2554.72|2553.22|2554.73|2553.23|2554.85|2553.35|2553.8|2552.3|0
1724801400000|2024-08-27 23:30:00|2554.68|2553.18|2555.21|2553.71|2555.3|2553.8|2554.42|2552.92|0
1724801700000|2024-08-27 23:35:00|2555.22|2553.72|2554.99|2553.49|2555.35|2553.85|2554.99|2553.49|0
1724802000000|2024-08-27 23:40:00|2555.04|2553.54|2555.13|2553.63|2555.35|2553.85|2554.99|2553.49|0
1724802300000|2024-08-27 23:45:00|2555.21|2553.71|2555.3|2553.8|2555.3|2553.8|2555.04|2553.54|0
1724802600000|2024-08-27 23:50:00|2555.35|2553.85|2555.57|2554.07|2555.66|2554.16|2555.35|2553.85|0
1724802900000|2024-08-27 23:55:00|2555.66|2554.16|2555.35|2553.85|2555.75|2554.25|2555.21|2553.71|0
1724803200000|2024-08-28 00:00:00|2555.44|2553.94|2555.41|2553.91|2555.58|2554.08|2554.92|2553.42|0
1724803500000|2024-08-28 00:05:00|2555.45|2553.95|2555.36|2553.86|2555.45|2553.95|2555.14|2553.64|0
1724803800000|2024-08-28 00:10:00|2555.41|2553.91|2557|2555.5|2557.05|2555.55|2555.36|2553.86|0
1724804100000|2024-08-28 00:15:00|2556.96|2555.46|2555.18|2553.68|2557.17|2555.67|2554.75|2553.25|0
1724804400000|2024-08-28 00:20:00|2555.17|2553.67|2554.32|2552.82|2555.17|2553.67|2553.88|2552.38|0
1724804700000|2024-08-28 00:25:00|2554.75|2553.25|2555.6|2554.1|2555.6|2554.1|2554.74|2553.24|0
1724805000000|2024-08-28 00:30:00|2555.61|2554.11|2556.04|2554.54|2556.04|2554.54|2555.6|2554.1|0
1724805300000|2024-08-28 00:35:00|2556.05|2554.55|2556.48|2554.98|2556.91|2555.41|2556.04|2554.54|0
1724805600000|2024-08-28 00:40:00|2556.47|2554.97|2556.47|2554.97|2556.47|2554.97|2555.6|2554.1|0
1724805900000|2024-08-28 00:45:00|2556.46|2554.96|2556.91|2555.41|2556.91|2555.41|2556.03|2554.53|0
1724806200000|2024-08-28 00:50:00|2556.69|2555.19|2556.48|2554.98|2556.69|2555.19|2556.48|2554.98|0
1724806500000|2024-08-28 00:55:00|2556.47|2554.97|2556.48|2554.98|2556.48|2554.98|2556.04|2554.54|0
1724806800000|2024-08-28 01:00:00|2556.91|2555.41|2556.48|2554.98|2556.91|2555.41|2556.05|2554.55|0
1724807100000|2024-08-28 01:05:00|2556.05|2554.55|2556.91|2555.41|2557.36|2555.86|2556.05|2554.55|0
1724807400000|2024-08-28 01:10:00|2556.92|2555.42|2556.91|2555.41|2557.35|2555.85|2556.48|2554.98|0
1724807700000|2024-08-28 01:15:00|2556.48|2554.98|2556.92|2555.42|2557.36|2555.86|2556.48|2554.98|0
1724808000000|2024-08-28 01:20:00|2557.35|2555.85|2557.35|2555.85|2557.35|2555.85|2557.34|2555.84|0
1724808300000|2024-08-28 01:25:00|2557.34|2555.84|2556.91|2555.41|2557.34|2555.84|2556.47|2554.97|0
1724808600000|2024-08-28 01:30:00|2556.48|2554.98|2556.04|2554.54|2556.91|2555.41|2556.03|2554.53|0
1724808900000|2024-08-28 01:35:00|2556.03|2554.53|2555.6|2554.1|2556.04|2554.54|2555.17|2553.67|0
1724809200000|2024-08-28 01:40:00|2555.61|2554.11|2556.92|2555.42|2556.92|2555.42|2555.6|2554.1|0
1724809500000|2024-08-28 01:45:00|2556.91|2555.41|2556.91|2555.41|2556.92|2555.42|2556.91|2555.41|0
1724809800000|2024-08-28 01:50:00|2556.48|2554.98|2557.34|2555.84|2557.35|2555.85|2556.48|2554.98|0
1724810100000|2024-08-28 01:55:00|2556.91|2555.41|2557.35|2555.85|2557.36|2555.86|2556.91|2555.41|0
1724810400000|2024-08-28 02:00:00|2556.92|2555.42|2557.34|2555.84|2557.35|2555.85|2556.91|2555.41|0
1724810700000|2024-08-28 02:05:00|2556.91|2555.41|2557.35|2555.85|2557.35|2555.85|2556.9|2555.4|0
1724811000000|2024-08-28 02:10:00|2557.36|2555.86|2558.23|2556.73|2558.24|2556.74|2557.36|2555.86|0
1724811300000|2024-08-28 02:15:00|2558.24|2556.74|2558.24|2556.74|2558.68|2557.18|2558.23|2556.73|0
1724811600000|2024-08-28 02:20:00|2558.25|2556.75|2558.24|2556.74|2558.68|2557.18|2558.23|2556.73|0
1724811900000|2024-08-28 02:25:00|2558.23|2556.73|2558.23|2556.73|2558.66|2557.16|2558.23|2556.73|0
1724812200000|2024-08-28 02:30:00|2558.22|2556.72|2557.8|2556.3|2558.23|2556.73|2557.79|2556.29|0
1724812500000|2024-08-28 02:35:00|2557.79|2556.29|2558.23|2556.73|2558.23|2556.73|2557.79|2556.29|0
1724812800000|2024-08-28 02:40:00|2558.66|2557.16|2558.66|2557.16|2558.67|2557.17|2558.66|2557.16|0
1724813100000|2024-08-28 02:45:00|2558.67|2557.17|2558.66|2557.16|2558.67|2557.17|2558.66|2557.16|0
1724813400000|2024-08-28 02:50:00|2558.67|2557.17|2558.67|2557.17|2558.67|2557.17|2558.66|2557.16|0
1724813700000|2024-08-28 02:55:00|2558.66|2557.16|2558.67|2557.17|2559.1|2557.6|2558.66|2557.16|0
1724814000000|2024-08-28 03:00:00|2558.66|2557.16|2558.67|2557.17|2559.1|2557.6|2558.23|2556.73|0
1724814600000|2024-08-28 03:10:00|2558.66|2557.16|2558.66|2557.16|2558.66|2557.16|2558.66|2557.16|0
1724814900000|2024-08-28 03:15:00|2558.67|2557.17|2558.66|2557.16|2558.67|2557.17|2558.66|2557.16|0
1724815200000|2024-08-28 03:20:00|2558.67|2557.17|2558.67|2557.17|2558.67|2557.17|2558.67|2557.17|0
1724815500000|2024-08-28 03:25:00|2558.66|2557.16|2558.66|2557.16|2558.67|2557.17|2558.23|2556.73|0
1724815800000|2024-08-28 03:30:00|2558.23|2556.73|2558.66|2557.16|2558.66|2557.16|2558.22|2556.72|0
1724816400000|2024-08-28 03:40:00|2558.23|2556.73|2558.66|2557.16|2558.66|2557.16|2558.23|2556.73|0
1724816700000|2024-08-28 03:45:00|2558.67|2557.17|2559.1|2557.6|2559.1|2557.6|2558.66|2557.16|0
1724817000000|2024-08-28 03:50:00|2558.67|2557.17|2558.66|2557.16|2559.1|2557.6|2558.66|2557.16|0
1724817300000|2024-08-28 03:55:00|2558.67|2557.17|2558.67|2557.17|2558.67|2557.17|2558.66|2557.16|0
1724817900000|2024-08-28 04:05:00|2558.89|2557.39|2558.67|2557.17|2558.89|2557.39|2558.67|2557.17|0
1724818200000|2024-08-28 04:10:00|2559.1|2557.6|2558.89|2557.39|2559.1|2557.6|2558.67|2557.17|0
1724818500000|2024-08-28 04:15:00|2558.88|2557.38|2559.11|2557.61|2559.11|2557.61|2558.67|2557.17|0
1724819100000|2024-08-28 04:25:00|2559.12|2557.62|2559.98|2558.48|2559.98|2558.48|2559.11|2557.61|0
1724819700000|2024-08-28 04:35:00|2559.55|2558.05|2559.55|2558.05|2559.55|2558.05|2559.55|2558.05|0
1724820000000|2024-08-28 04:40:00|2559.98|2558.48|2559.98|2558.48|2559.98|2558.48|2559.98|2558.48|0
1724820300000|2024-08-28 04:45:00|2559.97|2558.47|2559.98|2558.48|2559.98|2558.48|2559.55|2558.05|0
1724820600000|2024-08-28 04:50:00|2559.97|2558.47|2559.55|2558.05|2559.98|2558.48|2559.55|2558.05|0
1724821200000|2024-08-28 05:00:00|2559.54|2558.04|2559.56|2558.06|2560|2558.5|2559.33|2557.83|0
1724821500000|2024-08-28 05:05:00|2559.55|2558.05|2559.55|2558.05|2559.56|2558.06|2559.12|2557.62|0
1724821800000|2024-08-28 05:10:00|2559.12|2557.62|2559.12|2557.62|2559.13|2557.63|2559.12|2557.62|0
1724822100000|2024-08-28 05:15:00|2559.13|2557.63|2559.99|2558.49|2559.99|2558.49|2559.12|2557.62|0
1724822400000|2024-08-28 05:20:00|2560.42|2558.92|2560.41|2558.91|2560.42|2558.92|2559.55|2558.05|0
1724822700000|2024-08-28 05:25:00|2560.42|2558.92|2560.42|2558.92|2560.85|2559.35|2559.99|2558.49|0
1724823000000|2024-08-28 05:30:00|2560.64|2559.14|2560.42|2558.92|2560.85|2559.35|2559.55|2558.05|0
1724823300000|2024-08-28 05:35:00|2560.41|2558.91|2560.42|2558.92|2560.42|2558.92|2559.56|2558.06|0
1724823600000|2024-08-28 05:40:00|2559.99|2558.49|2560.42|2558.92|2560.43|2558.93|2559.55|2558.05|0
1724823900000|2024-08-28 05:45:00|2560.41|2558.91|2560.41|2558.91|2560.85|2559.35|2560.41|2558.91|0
1724824200000|2024-08-28 05:50:00|2559.98|2558.48|2560.85|2559.35|2561.28|2559.78|2559.98|2558.48|0
1724824500000|2024-08-28 05:55:00|2560.42|2558.92|2560.85|2559.35|2560.86|2559.36|2560.42|2558.92|0
1724824800000|2024-08-28 06:00:00|2560.43|2558.93|2561.28|2559.78|2562.14|2560.64|2559.99|2558.49|0
1724825100000|2024-08-28 06:05:00|2561.71|2560.21|2562.58|2561.08|2562.58|2561.08|2561.71|2560.21|0
1724825400000|2024-08-28 06:10:00|2562.36|2560.86|2561.71|2560.21|2562.58|2561.08|2561.28|2559.78|0
1724825700000|2024-08-28 06:15:00|2561.5|2560|2561.71|2560.21|2561.71|2560.21|2561.27|2559.77|0
1724826000000|2024-08-28 06:20:00|2561.28|2559.78|2561.72|2560.22|2561.72|2560.22|2560.42|2558.92|0
1724826300000|2024-08-28 06:25:00|2561.29|2559.79|2561.72|2560.22|2561.72|2560.22|2561.29|2559.79|0
1724826600000|2024-08-28 06:30:00|2561.29|2559.79|2561.92|2560.52|2562.92|2561.52|2560.79|2559.39|27
1724826900000|2024-08-28 06:35:00|2561.79|2560.39|2561.92|2560.52|2561.92|2560.52|2561.79|2560.39|0
1724827500000|2024-08-28 06:45:00|2561.79|2560.39|2561.92|2560.52|2561.92|2560.52|2561.79|2560.39|0
1724827800000|2024-08-28 06:50:00|2561.79|2560.39|2561.67|2560.27|2561.79|2560.39|2561.67|2560.27|7
1724828100000|2024-08-28 06:55:00|2561.84|2560.34|2562.26|2560.76|2562.7|2561.2|2561.84|2560.34|0
1724828400000|2024-08-28 07:00:00|2563.11|2561.61|2559.34|2558.84|2563.54|2562.04|2556.84|2556.34|2191
1724828700000|2024-08-28 07:05:00|2559.22|2558.72|2555.97|2555.47|2560.22|2559.72|2555.34|2554.84|1936
1724829000000|2024-08-28 07:10:00|2556.22|2555.72|2556.72|2556.22|2559.22|2558.72|2555.72|2555.22|1185
1724829300000|2024-08-28 07:15:00|2556.47|2555.97|2552.47|2551.97|2557.47|2556.97|2552.47|2551.97|1176
1724829600000|2024-08-28 07:20:00|2552.59|2552.09|2554.47|2553.97|2554.59|2554.09|2550.97|2550.47|1343
1724829900000|2024-08-28 07:25:00|2554.22|2553.72|2553.72|2553.22|2554.84|2554.34|2552.72|2552.22|819
1724830200000|2024-08-28 07:30:00|2553.47|2552.97|2554.22|2553.72|2555.59|2555.09|2553.22|2552.72|1105
1724830500000|2024-08-28 07:35:00|2554.34|2553.84|2554.72|2554.22|2555.34|2554.84|2553.34|2552.84|752
1724830800000|2024-08-28 07:40:00|2554.97|2554.47|2555.97|2555.47|2556.97|2556.47|2554.72|2554.22|940
1724831100000|2024-08-28 07:45:00|2556.22|2555.72|2556.47|2555.97|2556.72|2556.22|2555.34|2554.84|443
1724831400000|2024-08-28 07:50:00|2556.72|2556.22|2555.47|2554.97|2557.22|2556.72|2554.97|2554.47|449
1724831700000|2024-08-28 07:55:00|2555.72|2555.22|2555.84|2555.34|2556.72|2556.22|2554.97|2554.47|345
1724832000000|2024-08-28 08:00:00|2555.72|2555.22|2555.47|2554.97|2556.97|2556.47|2554.72|2554.22|469
1724832300000|2024-08-28 08:05:00|2555.72|2555.22|2556.22|2555.72|2556.72|2556.22|2555.72|2555.22|416
1724832600000|2024-08-28 08:10:00|2556.34|2555.84|2557.72|2557.22|2558.22|2557.72|2555.22|2554.72|584
1724832900000|2024-08-28 08:15:00|2557.97|2557.47|2559.72|2559.22|2559.97|2559.47|2557.47|2556.97|657
1724833200000|2024-08-28 08:20:00|2559.97|2559.47|2560.22|2559.72|2560.72|2560.22|2559.47|2558.97|398
1724833500000|2024-08-28 08:25:00|2560.47|2559.97|2560.47|2559.97|2560.97|2560.47|2559.22|2558.72|570
1724833800000|2024-08-28 08:30:00|2560.72|2560.22|2562.47|2561.97|2562.97|2562.47|2560.72|2560.22|607
1724834100000|2024-08-28 08:35:00|2562.72|2562.22|2562.72|2562.22|2563.22|2562.72|2562.47|2561.97|508
1724834400000|2024-08-28 08:40:00|2562.97|2562.47|2562.22|2561.72|2562.97|2562.47|2561.59|2561.09|638
1724834700000|2024-08-28 08:45:00|2561.97|2561.47|2561.72|2561.22|2562.97|2562.47|2561.47|2560.97|359
1724835000000|2024-08-28 08:50:00|2561.84|2561.34|2563.72|2563.22|2563.84|2563.34|2560.97|2560.47|439
1724835300000|2024-08-28 08:55:00|2563.97|2563.47|2562.72|2562.22|2563.97|2563.47|2562.34|2561.84|661
1724835600000|2024-08-28 09:00:00|2562.84|2562.34|2562.97|2562.47|2563.47|2562.97|2562.72|2562.22|492
1724835900000|2024-08-28 09:05:00|2563.09|2562.59|2562.47|2561.97|2563.22|2562.72|2562.22|2561.72|345
1724836200000|2024-08-28 09:10:00|2562.22|2561.72|2561.22|2560.72|2562.22|2561.72|2560.97|2560.47|362
1724836500000|2024-08-28 09:15:00|2561.34|2560.84|2561.84|2561.34|2561.84|2561.34|2561.22|2560.72|402
1724836800000|2024-08-28 09:20:00|2561.72|2561.22|2562.97|2562.47|2563.72|2563.22|2561.72|2561.22|240
1724837100000|2024-08-28 09:25:00|2562.72|2562.22|2564.72|2564.22|2564.72|2564.22|2562.72|2562.22|214
1724837400000|2024-08-28 09:30:00|2564.97|2564.47|2565.47|2564.97|2565.47|2564.97|2563.97|2563.47|246
1724837700000|2024-08-28 09:35:00|2565.22|2564.72|2565.72|2565.22|2566.22|2565.72|2565.22|2564.72|272
1724838000000|2024-08-28 09:40:00|2565.47|2564.97|2565.72|2565.22|2565.97|2565.47|2564.97|2564.47|254
1724838300000|2024-08-28 09:45:00|2565.97|2565.47|2566.47|2565.97|2566.97|2566.47|2565.97|2565.47|244
1724838600000|2024-08-28 09:50:00|2566.72|2566.22|2567.47|2566.97|2567.97|2567.47|2566.72|2566.22|242
1724838900000|2024-08-28 09:55:00|2567.72|2567.22|2567.97|2567.47|2568.22|2567.72|2567.47|2566.97|253
1724839200000|2024-08-28 10:00:00|2568.09|2567.59|2567.47|2566.97|2568.34|2567.84|2566.97|2566.47|355
1724839500000|2024-08-28 10:05:00|2567.34|2566.84|2567.47|2566.97|2567.47|2566.97|2566.72|2566.22|260
1724839800000|2024-08-28 10:10:00|2567.59|2567.09|2569.72|2569.22|2569.72|2569.22|2567.59|2567.09|361
1724840100000|2024-08-28 10:15:00|2569.47|2568.97|2568.72|2568.22|2569.47|2568.97|2568.22|2567.72|334
1724840400000|2024-08-28 10:20:00|2568.59|2568.09|2569.47|2568.97|2569.97|2569.47|2568.47|2567.97|389
1724840700000|2024-08-28 10:25:00|2569.59|2569.09|2569.22|2568.72|2570.22|2569.72|2568.84|2568.34|252
1724841000000|2024-08-28 10:30:00|2569.47|2568.97|2569.22|2568.72|2569.47|2568.97|2568.72|2568.22|180
1724841300000|2024-08-28 10:35:00|2568.97|2568.47|2569.72|2569.22|2569.97|2569.47|2568.72|2568.22|182
1724841600000|2024-08-28 10:40:00|2569.84|2569.34|2570.22|2569.72|2570.22|2569.72|2569.72|2569.22|187
1724841900000|2024-08-28 10:45:00|2570.72|2570.22|2570.72|2570.22|2570.97|2570.47|2570.22|2569.72|260
1724842200000|2024-08-28 10:50:00|2570.59|2570.09|2570.97|2570.47|2570.97|2570.47|2570.09|2569.59|262
1724842500000|2024-08-28 10:55:00|2570.84|2570.34|2571.22|2570.72|2571.47|2570.97|2570.22|2569.72|251
1724842800000|2024-08-28 11:00:00|2571.72|2571.22|2571.72|2571.22|2572.47|2571.97|2571.22|2570.72|357
1724843100000|2024-08-28 11:05:00|2571.84|2571.34|2572.22|2571.72|2572.47|2571.97|2571.47|2570.97|229
1724843400000|2024-08-28 11:10:00|2572.47|2571.97|2572.47|2571.97|2572.97|2572.47|2572.22|2571.72|271
1724843700000|2024-08-28 11:15:00|2572.22|2571.72|2571.97|2571.47|2572.97|2572.47|2571.72|2571.22|259
1724844000000|2024-08-28 11:20:00|2571.72|2571.22|2572.22|2571.72|2572.72|2572.22|2571.72|2571.22|163
1724844300000|2024-08-28 11:25:00|2572.09|2571.59|2571.72|2571.22|2572.09|2571.59|2571.34|2570.84|322
1724844600000|2024-08-28 11:30:00|2571.97|2571.47|2571.22|2570.72|2572.59|2572.09|2571.22|2570.72|329
1724844900000|2024-08-28 11:35:00|2571.34|2570.84|2571.97|2571.47|2572.47|2571.97|2571.09|2570.59|302
1724845200000|2024-08-28 11:40:00|2572.26|2571.76|2570.76|2570.26|2572.26|2571.76|2570.26|2569.76|278
1724845500000|2024-08-28 11:45:00|2571.01|2570.51|2569.51|2569.01|2571.01|2570.51|2569.26|2568.76|387
1724845800000|2024-08-28 11:50:00|2569.76|2569.26|2568.63|2568.13|2569.76|2569.26|2568.38|2567.88|429
1724846100000|2024-08-28 11:55:00|2568.76|2568.26|2568.76|2568.26|2569.01|2568.51|2568.51|2568.01|407
1724846400000|2024-08-28 12:00:00|2568.63|2568.13|2568.63|2568.13|2569.01|2568.51|2568.26|2567.76|504
1724846700000|2024-08-28 12:05:00|2568.76|2568.26|2567.76|2567.26|2569.01|2568.51|2567.76|2567.26|344
1724847000000|2024-08-28 12:10:00|2567.51|2567.01|2565.76|2565.26|2567.51|2567.01|2565.51|2565.01|478
1724847300000|2024-08-28 12:15:00|2566.01|2565.51|2567.51|2567.01|2567.76|2567.26|2566.01|2565.51|330
1724847600000|2024-08-28 12:20:00|2567.63|2567.13|2567.51|2567.01|2568.51|2568.01|2567.51|2567.01|302
1724847900000|2024-08-28 12:25:00|2567.63|2567.13|2567.51|2567.01|2568.51|2568.01|2567.26|2566.76|336
1724848200000|2024-08-28 12:30:00|2567.76|2567.26|2566.51|2566.01|2567.76|2567.26|2565.76|2565.26|356
1724848500000|2024-08-28 12:35:00|2566.38|2565.88|2565.01|2564.51|2566.51|2566.01|2564.88|2564.38|453
1724848800000|2024-08-28 12:40:00|2564.88|2564.38|2566.01|2565.51|2566.26|2565.76|2564.76|2564.26|303
1724849100000|2024-08-28 12:45:00|2565.88|2565.38|2565.01|2564.51|2566.01|2565.51|2564.76|2564.26|365
1724849400000|2024-08-28 12:50:00|2564.76|2564.26|2566.26|2565.76|2566.26|2565.76|2564.51|2564.01|265
1724849700000|2024-08-28 12:55:00|2566.38|2565.88|2566.26|2565.76|2566.88|2566.38|2566.13|2565.63|221
1724850000000|2024-08-28 13:00:00|2566.01|2565.51|2566.01|2565.51|2566.88|2566.38|2566.01|2565.51|189
1724850300000|2024-08-28 13:05:00|2565.88|2565.38|2565.76|2565.26|2566.01|2565.51|2564.76|2564.26|277
1724850600000|2024-08-28 13:10:00|2566.01|2565.51|2564.01|2563.51|2566.51|2566.01|2564.01|2563.51|326
1724850900000|2024-08-28 13:15:00|2564.26|2563.76|2563.76|2563.26|2564.63|2564.13|2563.51|2563.01|265
1724851200000|2024-08-28 13:20:00|2564.01|2563.51|2563.26|2562.76|2564.26|2563.76|2563.01|2562.51|378
1724851500000|2024-08-28 13:25:00|2563.13|2562.63|2563.01|2562.51|2563.38|2562.88|2562.76|2562.26|319
1724851800000|2024-08-28 13:30:00|2563.13|2562.63|2563.51|2563.01|2564.51|2564.01|2563.01|2562.51|399
1724852100000|2024-08-28 13:35:00|2563.76|2563.26|2564.76|2564.26|2565.76|2565.26|2563.26|2562.76|355
1724852400000|2024-08-28 13:40:00|2564.88|2564.38|2566.51|2566.01|2567.76|2567.26|2564.76|2564.26|488
1724852700000|2024-08-28 13:45:00|2566.76|2566.26|2567.51|2567.01|2567.76|2567.26|2566.01|2565.51|362
1724853000000|2024-08-28 13:50:00|2567.63|2567.13|2570.26|2569.76|2570.51|2570.01|2567.51|2567.01|495
1724853300000|2024-08-28 13:55:00|2570.01|2569.51|2570.26|2569.76|2571.01|2570.51|2569.76|2569.26|504
1724853600000|2024-08-28 14:00:00|2570.01|2569.51|2569.01|2568.51|2570.26|2569.76|2568.76|2568.26|610
1724853900000|2024-08-28 14:05:00|2568.76|2568.26|2570.51|2570.01|2570.76|2570.26|2568.01|2567.51|516
1724854200000|2024-08-28 14:10:00|2570.76|2570.26|2570.51|2570.01|2571.26|2570.76|2570.13|2569.63|402
1724854500000|2024-08-28 14:15:00|2570.26|2569.76|2570.51|2570.01|2572.01|2571.51|2570.01|2569.51|538
1724854800000|2024-08-28 14:20:00|2570.63|2570.13|2570.38|2569.88|2571.26|2570.76|2569.01|2568.51|686
1724855100000|2024-08-28 14:25:00|2570.26|2569.76|2569.76|2569.26|2570.51|2570.01|2569.26|2568.76|339
1724855400000|2024-08-28 14:30:00|2569.51|2569.01|2569.01|2568.51|2570.51|2570.01|2569.01|2568.51|432
1724855700000|2024-08-28 14:35:00|2569.13|2568.63|2570.01|2569.51|2570.63|2570.13|2569.01|2568.51|420
1724856000000|2024-08-28 14:40:00|2570.13|2569.63|2569.38|2568.88|2570.26|2569.76|2569.01|2568.51|566
1724856300000|2024-08-28 14:45:00|2569.51|2569.01|2565.88|2565.38|2569.51|2569.01|2565.26|2564.76|829
1724856600000|2024-08-28 14:50:00|2565.76|2565.26|2566.51|2566.01|2567.51|2567.01|2565.51|2565.01|835
1724856900000|2024-08-28 14:55:00|2566.76|2566.26|2566.51|2566.01|2567.51|2567.01|2566.01|2565.51|605
1724857200000|2024-08-28 15:00:00|2566.26|2565.76|2565.13|2564.63|2566.26|2565.76|2564.76|2564.26|545
1724857500000|2024-08-28 15:05:00|2565.01|2564.51|2565.51|2565.01|2566.51|2566.01|2565.01|2564.51|457
1724857800000|2024-08-28 15:10:00|2565.63|2565.13|2563.51|2563.01|2566.01|2565.51|2561.76|2561.26|901
1724858100000|2024-08-28 15:15:00|2563.76|2563.26|2561.51|2561.01|2563.76|2563.26|2561.26|2560.76|585
1724858400000|2024-08-28 15:20:00|2561.63|2561.13|2562.26|2560.76|2562.51|2562.01|2561.51|2560.76|848
1724858700000|2024-08-28 15:25:00|2562.27|2560.77|2563.16|2561.66|2563.58|2562.08|2562.26|2560.76|515
1724859000000|2024-08-28 15:30:00|2563.15|2561.65|2563.08|2561.68|2563.58|2562.18|2562.83|2561.43|275
1724859300000|2024-08-28 15:35:00|2562.96|2561.56|2563.21|2561.81|2563.46|2562.06|2562.83|2561.43|130
1724859600000|2024-08-28 15:40:00|2562.96|2561.56|2561.96|2560.56|2562.96|2561.56|2561.96|2560.56|30
1724859900000|2024-08-28 15:45:00|2562.21|2560.81|2562.21|2560.81|2562.46|2561.06|2561.96|2560.56|29
1724860200000|2024-08-28 15:50:00|2562.33|2560.93|2563.21|2561.81|2563.21|2561.81|2562.33|2560.93|49
1724860500000|2024-08-28 15:55:00|2563.33|2561.93|2563.25|2561.75|2563.33|2561.93|2563.08|2561.68|9
1724860800000|2024-08-28 16:00:00|2563.24|2561.74|2563.64|2562.14|2563.7|2562.2|2562.8|2561.3|0
1724861100000|2024-08-28 16:05:00|2563.65|2562.15|2562.77|2561.27|2563.65|2562.15|2562.32|2560.82|0
1724861400000|2024-08-28 16:10:00|2562.76|2561.26|2563.2|2561.7|2563.63|2562.13|2562.31|2560.81|0
1724861700000|2024-08-28 16:15:00|2563.19|2561.69|2562.31|2560.81|2563.2|2561.7|2561.41|2559.91|0
1724862000000|2024-08-28 16:20:00|2562.32|2560.82|2560.6|2559.1|2562.32|2560.82|2560.14|2558.64|0
1724862300000|2024-08-28 16:25:00|2560.59|2559.09|2561.48|2559.98|2561.49|2559.99|2560.59|2559.09|0
1724862600000|2024-08-28 16:30:00|2561.47|2559.97|2562.37|2560.87|2562.82|2561.32|2560.61|2559.11|0
1724862900000|2024-08-28 16:35:00|2562.36|2560.86|2562.81|2561.31|2563.25|2561.75|2562.36|2560.86|0
1724863200000|2024-08-28 16:40:00|2562.8|2561.3|2563.68|2562.18|2563.69|2562.19|2562.8|2561.3|0
1724863500000|2024-08-28 16:45:00|2563.25|2561.75|2563.67|2562.17|2563.68|2562.18|2562.81|2561.31|0
1724863800000|2024-08-28 16:50:00|2563.46|2561.96|2564.16|2562.66|2564.59|2563.09|2563.24|2561.74|0
1724864100000|2024-08-28 16:55:00|2564.37|2562.87|2564.6|2563.1|2565.03|2563.53|2564.16|2562.66|0
1724864400000|2024-08-28 17:00:00|2564.59|2563.09|2564.6|2563.1|2565.48|2563.98|2564.15|2562.65|0
1724864700000|2024-08-28 17:05:00|2564.61|2563.11|2565.03|2563.53|2565.04|2563.54|2564.59|2563.09|0
1724865000000|2024-08-28 17:10:00|2564.82|2563.32|2562.81|2561.31|2565.03|2563.53|2562.8|2561.3|0
1724865300000|2024-08-28 17:15:00|2562.82|2561.32|2562.81|2561.31|2563.26|2561.76|2562.38|2560.88|0
1724865600000|2024-08-28 17:20:00|2562.82|2561.32|2561.95|2560.45|2563.26|2561.76|2561.95|2560.45|0
1724865900000|2024-08-28 17:25:00|2561.94|2560.44|2561.98|2560.48|2561.98|2560.48|2561.51|2560.01|0
1724866200000|2024-08-28 17:30:00|2561.55|2560.05|2562.43|2560.93|2562.86|2561.36|2561.54|2560.04|0
1724866500000|2024-08-28 17:35:00|2562.44|2560.94|2561.54|2560.04|2562.87|2561.37|2561.54|2560.04|0
1724866800000|2024-08-28 17:40:00|2561.55|2560.05|2560.23|2558.73|2561.55|2560.05|2560.22|2558.72|0
1724867100000|2024-08-28 17:45:00|2560.24|2558.74|2559.34|2557.84|2560.67|2559.17|2558.9|2557.4|0
1724867400000|2024-08-28 17:50:00|2559.35|2557.85|2558|2556.5|2559.78|2558.28|2557.56|2556.06|0
1724867700000|2024-08-28 17:55:00|2557.57|2556.07|2554.48|2552.98|2558|2556.5|2554.47|2552.97|0
1724868000000|2024-08-28 18:00:00|2554.49|2552.99|2554.55|2553.05|2555|2553.5|2553.58|2552.08|0
1724868300000|2024-08-28 18:05:00|2554.56|2553.06|2556.68|2555.18|2556.69|2555.19|2554.55|2553.05|0
1724868600000|2024-08-28 18:10:00|2556.69|2555.19|2556.23|2554.73|2556.9|2555.4|2555.8|2554.3|0
1724868900000|2024-08-28 18:15:00|2556.24|2554.74|2556.66|2555.16|2556.67|2555.17|2555.79|2554.29|0
1724869200000|2024-08-28 18:20:00|2556.65|2555.15|2556.66|2555.16|2557.54|2556.04|2556.65|2555.15|0
1724869500000|2024-08-28 18:25:00|2556.65|2555.15|2555.79|2554.29|2556.67|2555.17|2555.34|2553.84|0
1724869800000|2024-08-28 18:30:00|2556.22|2554.72|2555.79|2554.29|2556.23|2554.73|2555.35|2553.85|0
1724870100000|2024-08-28 18:35:00|2555.8|2554.3|2556.66|2555.16|2556.67|2555.17|2555.35|2553.85|0
1724870400000|2024-08-28 18:40:00|2556.67|2555.17|2556.22|2554.72|2557.11|2555.61|2555.78|2554.28|0
1724870700000|2024-08-28 18:45:00|2556.23|2554.73|2556.22|2554.72|2556.66|2555.16|2555.77|2554.27|0
1724871000000|2024-08-28 18:50:00|2556.21|2554.71|2559.77|2558.27|2560.21|2558.71|2556.21|2554.71|0
1724871300000|2024-08-28 18:55:00|2559.98|2558.48|2562.43|2560.93|2562.65|2561.15|2559.76|2558.26|0
1724871600000|2024-08-28 19:00:00|2562.42|2560.92|2564.19|2562.69|2564.21|2562.71|2562|2560.5|0
1724871900000|2024-08-28 19:05:00|2563.76|2562.26|2562.39|2560.89|2563.76|2562.26|2561.94|2560.44|0
1724872200000|2024-08-28 19:10:00|2562.4|2560.9|2561.52|2560.02|2562.84|2561.34|2561.06|2559.56|0
1724872500000|2024-08-28 19:15:00|2561.53|2560.03|2562.41|2560.91|2562.84|2561.34|2561.52|2560.02|0
1724872800000|2024-08-28 19:20:00|2562.42|2560.92|2562.42|2560.92|2563.3|2561.8|2561.97|2560.47|0
1724873100000|2024-08-28 19:25:00|2562.43|2560.93|2563.76|2562.26|2563.77|2562.27|2562.43|2560.93|0
1724873400000|2024-08-28 19:30:00|2563.33|2561.83|2563.32|2561.82|2564.21|2562.71|2562.88|2561.38|0
1724873700000|2024-08-28 19:35:00|2563.31|2561.81|2562.87|2561.37|2563.33|2561.83|2562.43|2560.93|0
1724874000000|2024-08-28 19:40:00|2562.86|2561.36|2563.33|2561.83|2563.76|2562.26|2562.44|2560.94|0
1724874300000|2024-08-28 19:45:00|2563.34|2561.84|2563.33|2561.83|2564.23|2562.73|2562.88|2561.38|0
1724874600000|2024-08-28 19:50:00|2563.34|2561.84|2562.94|2561.44|2564.26|2562.76|2562.48|2560.98|0
1724874900000|2024-08-28 19:55:00|2562.93|2561.43|2562.66|2561.16|2563.37|2561.87|2562.43|2560.93|0
1724875200000|2024-08-28 20:00:00|2562.67|2561.17|2561.73|2560.23|2563.2|2561.7|2560.21|2558.71|0
1724875500000|2024-08-28 20:05:00|2561.72|2560.22|2561.19|2559.69|2562.04|2560.54|2561.15|2559.65|0
1724875800000|2024-08-28 20:10:00|2561.2|2559.7|2561.73|2560.23|2561.95|2560.45|2560.93|2559.43|0
1724876100000|2024-08-28 20:15:00|2561.82|2560.32|2563.29|2561.79|2563.29|2561.79|2561.55|2560.05|0
1724876400000|2024-08-28 20:20:00|2563.28|2561.78|2556.36|2554.86|2563.82|2562.32|2556.11|2554.61|0
1724876700000|2024-08-28 20:25:00|2556.27|2554.77|2558.62|2557.12|2561.93|2560.43|2554.62|2553.12|0
1724877000000|2024-08-28 20:30:00|2558.61|2557.11|2560.13|2558.63|2560.44|2558.94|2557.28|2555.78|0
1724877300000|2024-08-28 20:35:00|2560.08|2558.58|2561.38|2559.88|2561.47|2559.97|2558.97|2557.47|0
1724877600000|2024-08-28 20:40:00|2561.39|2559.89|2560.14|2558.64|2562.5|2561|2559.33|2557.83|0
1724877900000|2024-08-28 20:45:00|2560.18|2558.68|2558.71|2557.21|2560.36|2558.86|2558.58|2557.08|0
1724878200000|2024-08-28 20:50:00|2558.67|2557.17|2558.4|2556.9|2559.38|2557.88|2558.31|2556.81|0
1724878500000|2024-08-28 20:55:00|2558.35|2556.85|2559.24|2557.74|2559.65|2558.15|2558.22|2556.72|0
1724878800000|2024-08-28 21:00:00|2559.25|2557.75|2559.29|2557.79|2559.65|2558.15|2559.2|2557.7|0
1724879100000|2024-08-28 21:05:00|2559.33|2557.83|2558.76|2557.26|2559.33|2557.83|2558.31|2556.81|0
1724879400000|2024-08-28 21:10:00|2558.8|2557.3|2558.18|2556.68|2558.84|2557.34|2557.95|2556.45|0
1724879700000|2024-08-28 21:15:00|2558.22|2556.72|2557.86|2556.36|2558.26|2556.76|2557.69|2556.19|0
1724880000000|2024-08-28 21:20:00|2557.91|2556.41|2558.22|2556.72|2558.26|2556.76|2557.86|2556.36|0
1724880300000|2024-08-28 21:25:00|2558.26|2556.76|2557.86|2556.36|2558.4|2556.9|2557.82|2556.32|0
1724880600000|2024-08-28 21:30:00|2557.82|2556.32|2558.18|2556.68|2558.31|2556.81|2557.82|2556.32|0
1724880900000|2024-08-28 21:35:00|2558.31|2556.81|2558.09|2556.59|2558.31|2556.81|2558.09|2556.59|0
1724881200000|2024-08-28 21:40:00|2558.04|2556.54|2557.64|2556.14|2558.04|2556.54|2557.64|2556.14|0
1724881500000|2024-08-28 21:45:00|2557.69|2556.19|2558.1|2556.6|2558.37|2556.87|2557.6|2556.1|0
1724881800000|2024-08-28 21:50:00|2558.05|2556.55|2557.74|2556.24|2558.05|2556.55|2557.61|2556.11|0
1724882100000|2024-08-28 21:55:00|2557.7|2556.2|2556.42|2554.92|2557.7|2556.2|2556.42|2554.92|0
1724882400000|2024-08-28 22:00:00|2556.43|2554.93|2557.11|2555.61|2557.2|2555.7|2555.17|2553.67|0
1724882700000|2024-08-28 22:05:00|2557.15|2555.65|2556.13|2554.63|2558.05|2556.55|2556.04|2554.54|0
1724883000000|2024-08-28 22:10:00|2556.17|2554.67|2556.8|2555.3|2556.93|2555.43|2555.28|2553.78|0
1724883300000|2024-08-28 22:15:00|2556.84|2555.34|2556.09|2554.59|2557.2|2555.7|2556|2554.5|0
1724883600000|2024-08-28 22:20:00|2556.07|2554.57|2555.95|2554.45|2556.58|2555.08|2555.55|2554.05|0
1724883900000|2024-08-28 22:25:00|2556|2554.5|2556.4|2554.9|2556.4|2554.9|2555.68|2554.18|0
1724884200000|2024-08-28 22:30:00|2556.35|2554.85|2555.51|2554.01|2556.75|2555.25|2555.37|2553.87|0
1724884500000|2024-08-28 22:35:00|2555.55|2554.05|2555.68|2554.18|2556.22|2554.72|2555.51|2554.01|0
1724884800000|2024-08-28 22:40:00|2555.69|2554.19|2553.2|2551.7|2555.73|2554.23|2552.36|2550.86|0
1724885100000|2024-08-28 22:45:00|2553.16|2551.66|2553.39|2551.89|2553.48|2551.98|2551.51|2550.01|0
1724885400000|2024-08-28 22:50:00|2553.35|2551.85|2554|2552.5|2554.04|2552.54|2553.13|2551.63|0
1724885700000|2024-08-28 22:55:00|2553.96|2552.46|2554.09|2552.59|2554.09|2552.59|2553.51|2552.01|0
1724886000000|2024-08-28 23:00:00|2554.04|2552.54|2553.82|2552.32|2554.27|2552.77|2553.73|2552.23|0
1724886300000|2024-08-28 23:05:00|2553.87|2552.37|2554.61|2553.11|2554.7|2553.2|2553.81|2552.31|0
1724886600000|2024-08-28 23:10:00|2554.53|2553.03|2554.52|2553.02|2554.79|2553.29|2554.44|2552.94|0
1724886900000|2024-08-28 23:15:00|2554.53|2553.03|2554.21|2552.71|2554.61|2553.11|2554.17|2552.67|0
1724887200000|2024-08-28 23:20:00|2554.22|2552.72|2553.63|2552.13|2554.35|2552.85|2553.63|2552.13|0
1724887500000|2024-08-28 23:25:00|2553.64|2552.14|2553.72|2552.22|2554.03|2552.53|2553.45|2551.95|0
1724887800000|2024-08-28 23:30:00|2553.73|2552.23|2554.21|2552.71|2554.26|2552.76|2553.68|2552.18|0
1724888100000|2024-08-28 23:35:00|2554.26|2552.76|2553.99|2552.49|2554.35|2552.85|2553.9|2552.4|0
1724888400000|2024-08-28 23:40:00|2554.03|2552.53|2554.44|2552.94|2554.44|2552.94|2553.9|2552.4|0
1724888700000|2024-08-28 23:45:00|2554.57|2553.07|2554.79|2553.29|2554.79|2553.29|2554.57|2553.07|0
1724889000000|2024-08-28 23:50:00|2554.75|2553.25|2554.57|2553.07|2554.75|2553.25|2554.44|2552.94|0
1724889300000|2024-08-28 23:55:00|2554.53|2553.03|2554.44|2552.94|2554.7|2553.2|2554.39|2552.89|0
1724889600000|2024-08-29 00:00:00|2554.52|2553.02|2556.03|2554.53|2556.82|2555.32|2554.52|2553.02|0
1724889900000|2024-08-29 00:05:00|2555.99|2554.49|2556.42|2554.92|2556.95|2555.45|2555.99|2554.49|0
1724890200000|2024-08-29 00:10:00|2556.46|2554.96|2557.37|2555.87|2558.62|2557.12|2556.46|2554.96|0
1724890500000|2024-08-29 00:15:00|2557.19|2555.69|2557.84|2556.34|2558.71|2557.21|2557.19|2555.69|0
1724890800000|2024-08-29 00:20:00|2558.27|2556.77|2558.28|2556.78|2558.72|2557.22|2557.4|2555.9|0
1724891100000|2024-08-29 00:25:00|2558.29|2556.79|2558.72|2557.22|2558.73|2557.23|2558.28|2556.78|0
1724891400000|2024-08-29 00:30:00|2558.73|2557.23|2558.94|2557.44|2559.16|2557.66|2557.86|2556.36|0
1724891700000|2024-08-29 00:35:00|2558.73|2557.23|2558.72|2557.22|2559.59|2558.09|2558.29|2556.79|0
1724892000000|2024-08-29 00:40:00|2558.73|2557.23|2560.9|2559.4|2560.9|2559.4|2558.73|2557.23|0
1724892300000|2024-08-29 00:45:00|2560.89|2559.39|2559.16|2557.66|2560.9|2559.4|2559.16|2557.66|0
1724892600000|2024-08-29 00:50:00|2559.59|2558.09|2559.16|2557.66|2560.03|2558.53|2559.16|2557.66|0
1724892900000|2024-08-29 00:55:00|2559.17|2557.67|2559.59|2558.09|2560.03|2558.53|2559.16|2557.66|0
1724893200000|2024-08-29 01:00:00|2559.6|2558.1|2560.03|2558.53|2560.03|2558.53|2559.59|2558.09|0
1724893500000|2024-08-29 01:05:00|2560.04|2558.54|2560.03|2558.53|2560.46|2558.96|2560.03|2558.53|0
1724893800000|2024-08-29 01:10:00|2560.02|2558.52|2559.58|2558.08|2560.03|2558.53|2559.15|2557.65|0
1724894100000|2024-08-29 01:15:00|2559.36|2557.86|2559.59|2558.09|2559.6|2558.1|2558.71|2557.21|0
1724894400000|2024-08-29 01:20:00|2559.16|2557.66|2558.72|2557.22|2559.6|2558.1|2558.71|2557.21|0
1724894700000|2024-08-29 01:25:00|2558.71|2557.21|2557.84|2556.34|2558.72|2557.22|2557.84|2556.34|0
1724895000000|2024-08-29 01:30:00|2557.85|2556.35|2557.41|2555.91|2558.27|2556.77|2557.41|2555.91|0
1724895300000|2024-08-29 01:35:00|2557.84|2556.34|2557.87|2556.37|2558.3|2556.8|2557.42|2555.92|0
1724895600000|2024-08-29 01:40:00|2557.86|2556.36|2558.73|2557.23|2558.74|2557.24|2557.43|2555.93|0
1724895900000|2024-08-29 01:45:00|2558.3|2556.8|2558.31|2556.81|2558.74|2557.24|2558.3|2556.8|0
1724896200000|2024-08-29 01:50:00|2558.3|2556.8|2557.87|2556.37|2558.31|2556.81|2557.86|2556.36|0
1724896500000|2024-08-29 01:55:00|2557.65|2556.15|2557.43|2555.93|2557.87|2556.37|2557.43|2555.93|0
1724896800000|2024-08-29 02:00:00|2557|2555.5|2557.86|2556.36|2557.87|2556.37|2557|2555.5|0
1724897100000|2024-08-29 02:05:00|2557.65|2556.15|2557.43|2555.93|2557.87|2556.37|2557.42|2555.92|0
1724897400000|2024-08-29 02:10:00|2557.42|2555.92|2557.43|2555.93|2557.44|2555.94|2556.99|2555.49|0
1724897700000|2024-08-29 02:15:00|2557|2555.5|2556.57|2555.07|2557|2555.5|2556.57|2555.07|0
1724898000000|2024-08-29 02:20:00|2556.78|2555.28|2557.88|2556.38|2557.88|2556.38|2556.78|2555.28|0
1724898300000|2024-08-29 02:25:00|2557.87|2556.37|2557.89|2556.39|2558.32|2556.82|2557.45|2555.95|0
1724898600000|2024-08-29 02:30:00|2558.32|2556.82|2558.32|2556.82|2558.32|2556.82|2557.88|2556.38|0
1724898900000|2024-08-29 02:35:00|2557.89|2556.39|2558.33|2556.83|2558.33|2556.83|2557.89|2556.39|0
1724899200000|2024-08-29 02:40:00|2558.55|2557.05|2558.34|2556.84|2558.99|2557.49|2558.33|2556.83|0
1724899500000|2024-08-29 02:45:00|2558.35|2556.85|2558.78|2557.28|2558.78|2557.28|2558.34|2556.84|0
1724899800000|2024-08-29 02:50:00|2558.79|2557.29|2559.21|2557.71|2559.65|2558.15|2558.79|2557.29|0
1724900100000|2024-08-29 02:55:00|2558.79|2557.29|2558.79|2557.29|2559.22|2557.72|2558.35|2556.85|0
1724900400000|2024-08-29 03:00:00|2559|2557.5|2559.22|2557.72|2559.23|2557.73|2558.79|2557.29|0
1724900700000|2024-08-29 03:05:00|2559.23|2557.73|2558.79|2557.29|2559.23|2557.73|2558.36|2556.86|0
1724901000000|2024-08-29 03:10:00|2558.36|2556.86|2558.79|2557.29|2558.79|2557.29|2558.36|2556.86|0
1724901300000|2024-08-29 03:15:00|2559.22|2557.72|2559.87|2558.37|2560.08|2558.58|2558.79|2557.29|0
1724901600000|2024-08-29 03:20:00|2559.65|2558.15|2560.08|2558.58|2560.08|2558.58|2559.65|2558.15|0
1724901900000|2024-08-29 03:25:00|2560.07|2558.57|2560.08|2558.58|2560.08|2558.58|2560.07|2558.57|0
1724902200000|2024-08-29 03:30:00|2560.07|2558.57|2560.07|2558.57|2560.08|2558.58|2559.64|2558.14|0
1724902500000|2024-08-29 03:35:00|2560.08|2558.58|2560.52|2559.02|2560.52|2559.02|2560.08|2558.58|0
1724902800000|2024-08-29 03:40:00|2560.51|2559.01|2560.07|2558.57|2560.52|2559.02|2560.07|2558.57|0
1724903100000|2024-08-29 03:45:00|2560.08|2558.58|2560.07|2558.57|2560.08|2558.58|2559.64|2558.14|0
1724903400000|2024-08-29 03:50:00|2560.1|2558.6|2560.1|2558.6|2560.11|2558.61|2559.67|2558.17|0
1724903700000|2024-08-29 03:55:00|2560.11|2558.61|2560.54|2559.04|2560.54|2559.04|2560.1|2558.6|0
1724904000000|2024-08-29 04:00:00|2560.55|2559.05|2560.55|2559.05|2560.55|2559.05|2560.54|2559.04|0
1724904300000|2024-08-29 04:05:00|2560.54|2559.04|2560.54|2559.04|2560.55|2559.05|2560.11|2558.61|0
1724904600000|2024-08-29 04:10:00|2560.55|2559.05|2560.55|2559.05|2560.98|2559.48|2560.54|2559.04|0
1724904900000|2024-08-29 04:15:00|2560.56|2559.06|2561.42|2559.92|2561.43|2559.93|2560.56|2559.06|0
1724905200000|2024-08-29 04:20:00|2561.43|2559.93|2561.42|2559.92|2561.64|2560.14|2561.42|2559.92|0
1724905500000|2024-08-29 04:25:00|2561.43|2559.93|2561.43|2559.93|2561.86|2560.36|2561.42|2559.92|0
1724905800000|2024-08-29 04:30:00|2561.42|2559.92|2561|2559.5|2561.43|2559.93|2560.99|2559.49|0
1724906100000|2024-08-29 04:35:00|2560.99|2559.49|2560.56|2559.06|2560.99|2559.49|2560.56|2559.06|0
1724906400000|2024-08-29 04:40:00|2560.55|2559.05|2560.55|2559.05|2560.56|2559.06|2560.12|2558.62|0
1724906700000|2024-08-29 04:45:00|2560.56|2559.06|2560.54|2559.04|2560.56|2559.06|2560.1|2558.6|0
1724907000000|2024-08-29 04:50:00|2560.55|2559.05|2560.55|2559.05|2560.98|2559.48|2560.55|2559.05|0
1724907300000|2024-08-29 04:55:00|2560.98|2559.48|2560.55|2559.05|2560.98|2559.48|2560.11|2558.61|0
1724907600000|2024-08-29 05:00:00|2560.54|2559.04|2560.12|2558.62|2560.54|2559.04|2559.69|2558.19|0
1724907900000|2024-08-29 05:05:00|2559.7|2558.2|2559.69|2558.19|2559.7|2558.2|2559.68|2558.18|0
1724908200000|2024-08-29 05:10:00|2559.26|2557.76|2560.55|2559.05|2560.98|2559.48|2559.26|2557.76|0
1724908500000|2024-08-29 05:15:00|2560.98|2559.48|2559.97|2558.47|2560.99|2559.49|2559.97|2558.47|0
1724908800000|2024-08-29 05:20:00|2559.75|2558.25|2560.37|2558.87|2560.37|2558.87|2559.5|2558|0
1724909100000|2024-08-29 05:25:00|2560.36|2558.86|2559.93|2558.43|2560.37|2558.87|2559.93|2558.43|0
1724909400000|2024-08-29 05:30:00|2560.14|2558.64|2559.04|2557.54|2560.14|2558.64|2559.04|2557.54|0
1724909700000|2024-08-29 05:35:00|2559.47|2557.97|2562.1|2560.6|2562.11|2560.61|2559.47|2557.97|0
1724910000000|2024-08-29 05:40:00|2561.67|2560.17|2560.79|2559.29|2561.88|2560.38|2560.36|2558.86|0
1724910300000|2024-08-29 05:45:00|2560.58|2559.08|2560.8|2559.3|2560.8|2559.3|2560.36|2558.86|0
1724910600000|2024-08-29 05:50:00|2561.02|2559.52|2561.67|2560.17|2561.67|2560.17|2560.8|2559.3|0
1724910900000|2024-08-29 05:55:00|2561.24|2559.74|2561.67|2560.17|2561.67|2560.17|2561.23|2559.73|0
1724911200000|2024-08-29 06:00:00|2561.24|2559.74|2561.24|2559.74|2562.97|2561.47|2561.23|2559.73|0
1724911500000|2024-08-29 06:05:00|2561.25|2559.75|2560.81|2559.31|2561.25|2559.75|2560.37|2558.87|0
1724911800000|2024-08-29 06:10:00|2561.24|2559.74|2560.79|2559.29|2561.67|2560.17|2560.37|2558.87|0
1724912100000|2024-08-29 06:15:00|2560.58|2559.08|2560.8|2559.3|2560.8|2559.3|2560.35|2558.85|0
1724912400000|2024-08-29 06:20:00|2561.23|2559.73|2561.24|2559.74|2561.67|2560.17|2561.22|2559.72|0
1724912700000|2024-08-29 06:25:00|2560.81|2559.31|2560.81|2559.31|2561.68|2560.18|2560.81|2559.31|0
1724913000000|2024-08-29 06:30:00|2561.24|2559.74|2562.09|2560.59|2562.1|2560.6|2561.23|2559.73|2
1724913300000|2024-08-29 06:35:00|2561.67|2560.17|2561.98|2560.58|2563.85|2562.45|2560.6|2559.2|18
1724913600000|2024-08-29 06:40:00|2562.23|2560.83|2563.1|2561.7|2563.35|2561.95|2562.23|2560.83|0
1724913900000|2024-08-29 06:45:00|2563.85|2562.45|2563.35|2561.95|2563.85|2562.45|2562.85|2561.45|5
1724914200000|2024-08-29 06:50:00|2562.98|2561.58|2561.23|2559.83|2562.98|2561.58|2561.23|2559.83|8
1724914500000|2024-08-29 06:55:00|2562.9|2561.4|2564.32|2562.82|2564.6|2563.1|2562.89|2561.39|0
1724914800000|2024-08-29 07:00:00|2564.75|2563.25|2567.9|2567.4|2568.53|2568.03|2561.15|2560.65|1542
1724915100000|2024-08-29 07:05:00|2567.78|2567.28|2569.78|2569.28|2570.28|2569.78|2567.4|2566.9|1123
1724915400000|2024-08-29 07:10:00|2569.65|2569.15|2569.53|2569.03|2570.28|2569.78|2567.15|2566.65|766
1724915700000|2024-08-29 07:15:00|2569.28|2568.78|2570.4|2569.9|2571.53|2571.03|2567.78|2567.28|1015
1724916000000|2024-08-29 07:20:00|2570.53|2570.03|2570.28|2569.78|2571.78|2571.28|2569.78|2569.28|873
1724916300000|2024-08-29 07:25:00|2570.03|2569.53|2567.53|2567.03|2570.65|2570.15|2566.78|2566.28|969
1724916600000|2024-08-29 07:30:00|2567.9|2567.4|2569.78|2569.28|2571.03|2570.53|2567.9|2567.4|783
1724916900000|2024-08-29 07:35:00|2569.53|2569.03|2570.28|2569.78|2571.03|2570.53|2569.28|2568.78|515
1724917200000|2024-08-29 07:40:00|2570.31|2569.81|2572.81|2572.31|2573.06|2572.56|2569.31|2568.81|474
1724917500000|2024-08-29 07:45:00|2572.68|2572.18|2573.56|2573.06|2573.56|2573.06|2571.56|2571.06|755
1724917800000|2024-08-29 07:50:00|2573.43|2572.93|2572.56|2572.06|2573.56|2573.06|2571.06|2570.56|497
1724918100000|2024-08-29 07:55:00|2572.18|2571.68|2571.06|2570.56|2572.56|2572.06|2570.31|2569.81|258
1724918400000|2024-08-29 08:00:00|2570.56|2570.06|2573.06|2572.56|2574.18|2573.68|2570.56|2570.06|947
1724918700000|2024-08-29 08:05:00|2573.56|2573.06|2575.31|2574.81|2576.06|2575.56|2573.31|2572.81|944
1724919000000|2024-08-29 08:10:00|2575.43|2574.93|2577.81|2577.31|2578.56|2578.06|2575.31|2574.81|694
1724919300000|2024-08-29 08:15:00|2577.56|2577.06|2578.06|2577.56|2578.81|2578.31|2577.43|2576.93|546
1724919600000|2024-08-29 08:20:00|2578.18|2577.68|2575.31|2574.81|2578.31|2577.81|2574.93|2574.43|631
1724919900000|2024-08-29 08:25:00|2575.06|2574.56|2575.06|2574.56|2576.43|2575.93|2574.68|2574.18|609
1724920200000|2024-08-29 08:30:00|2574.93|2574.43|2575.56|2575.06|2575.81|2575.31|2574.56|2574.06|261
1724920500000|2024-08-29 08:35:00|2575.43|2574.93|2577.06|2576.56|2577.18|2576.68|2575.31|2574.81|353
1724920800000|2024-08-29 08:40:00|2577.18|2576.68|2578.56|2578.06|2578.68|2578.18|2576.81|2576.31|312
1724921100000|2024-08-29 08:45:00|2578.31|2577.81|2577.31|2576.81|2578.31|2577.81|2576.81|2576.31|298
1724921400000|2024-08-29 08:50:00|2577.56|2577.06|2576.31|2575.81|2578.31|2577.81|2575.81|2575.31|347
1724921700000|2024-08-29 08:55:00|2576.18|2575.68|2576.81|2576.31|2577.31|2576.81|2575.81|2575.31|223
1724922000000|2024-08-29 09:00:00|2577.06|2576.56|2577.31|2576.81|2577.31|2576.81|2576.06|2575.56|270
1724922300000|2024-08-29 09:05:00|2577.43|2576.93|2578.56|2578.06|2578.81|2578.31|2577.43|2576.93|387
1724922600000|2024-08-29 09:10:00|2578.81|2578.31|2578.81|2578.31|2580.31|2579.81|2578.56|2578.06|643
1724922900000|2024-08-29 09:15:00|2579.06|2578.56|2579.56|2579.06|2579.81|2579.31|2578.31|2577.81|369
1724923200000|2024-08-29 09:20:00|2579.68|2579.18|2579.43|2578.93|2580.06|2579.56|2579.06|2578.56|259
1724923500000|2024-08-29 09:25:00|2579.31|2578.81|2581.06|2580.56|2581.18|2580.68|2579.31|2578.81|354
1724923800000|2024-08-29 09:30:00|2580.93|2580.43|2580.56|2580.06|2581.06|2580.56|2580.06|2579.56|220
1724924100000|2024-08-29 09:35:00|2580.81|2580.31|2581.31|2580.81|2581.93|2581.43|2580.81|2580.31|415
1724924400000|2024-08-29 09:40:00|2581.43|2580.93|2583.06|2582.56|2583.06|2582.56|2581.31|2580.81|356
1724924700000|2024-08-29 09:45:00|2582.81|2582.31|2583.18|2582.68|2584.06|2583.56|2582.81|2582.31|454
1724925000000|2024-08-29 09:50:00|2583.06|2582.56|2582.06|2581.56|2583.68|2583.18|2581.56|2581.06|296
1724925300000|2024-08-29 09:55:00|2581.93|2581.43|2581.56|2581.06|2582.06|2581.56|2581.06|2580.56|372
1724925600000|2024-08-29 10:00:00|2581.81|2581.31|2581.56|2581.06|2581.81|2581.31|2581.06|2580.56|380
1724925900000|2024-08-29 10:05:00|2581.31|2580.81|2581.81|2581.31|2582.06|2581.56|2580.93|2580.43|313
1724926200000|2024-08-29 10:10:00|2581.68|2581.18|2581.81|2581.31|2582.06|2581.56|2581.31|2580.81|273
1724926500000|2024-08-29 10:15:00|2581.68|2581.18|2580.81|2580.31|2581.81|2581.31|2580.68|2580.18|253
1724926800000|2024-08-29 10:20:00|2580.93|2580.43|2580.81|2580.31|2581.56|2581.06|2579.81|2579.31|252
1724927100000|2024-08-29 10:25:00|2581.06|2580.56|2579.56|2579.06|2581.06|2580.56|2579.56|2579.06|276
1724927400000|2024-08-29 10:30:00|2579.31|2578.81|2579.18|2578.68|2580.56|2580.06|2579.06|2578.56|243
1724927700000|2024-08-29 10:35:00|2579.06|2578.56|2578.06|2577.56|2579.81|2579.31|2577.81|2577.31|425
1724928000000|2024-08-29 10:40:00|2577.93|2577.43|2577.56|2577.06|2578.31|2577.81|2577.06|2576.56|223
1724928300000|2024-08-29 10:45:00|2577.81|2577.31|2578.81|2578.31|2578.81|2578.31|2577.56|2577.06|160
1724928600000|2024-08-29 10:50:00|2578.68|2578.18|2579.31|2578.81|2579.81|2579.31|2578.56|2578.06|216
1724928900000|2024-08-29 10:55:00|2579.18|2578.68|2578.81|2578.31|2579.43|2578.93|2578.31|2577.81|158
1724929200000|2024-08-29 11:00:00|2578.56|2578.06|2578.56|2578.06|2579.06|2578.56|2578.31|2577.81|232
1724929500000|2024-08-29 11:05:00|2578.68|2578.18|2579.06|2578.56|2579.31|2578.81|2578.43|2577.93|180
1724929800000|2024-08-29 11:10:00|2579.18|2578.68|2577.81|2577.31|2579.31|2578.81|2576.81|2576.31|260
1724930100000|2024-08-29 11:15:00|2577.68|2577.18|2578.56|2578.06|2578.56|2578.06|2577.56|2577.06|254
1724930400000|2024-08-29 11:20:00|2578.68|2578.18|2577.81|2577.31|2579.06|2578.56|2577.81|2577.31|159
1724930700000|2024-08-29 11:25:00|2577.93|2577.43|2577.81|2577.31|2578.31|2577.81|2577.56|2577.06|97
1724931000000|2024-08-29 11:30:00|2578.06|2577.56|2578.81|2578.31|2579.56|2579.06|2577.81|2577.31|208
1724931300000|2024-08-29 11:35:00|2578.93|2578.43|2579.81|2579.31|2580.31|2579.81|2578.81|2578.31|237
1724931600000|2024-08-29 11:40:00|2580.06|2579.56|2581.06|2580.56|2581.31|2580.81|2579.81|2579.31|230
1724931900000|2024-08-29 11:45:00|2581.31|2580.81|2583.06|2582.56|2583.06|2582.56|2580.81|2580.31|360
1724932200000|2024-08-29 11:50:00|2583.31|2582.81|2582.81|2582.31|2583.56|2583.06|2582.06|2581.56|266
1724932500000|2024-08-29 11:55:00|2582.93|2582.43|2582.31|2581.81|2583.06|2582.56|2582.06|2581.56|226
1724932800000|2024-08-29 12:00:00|2582.18|2581.68|2583.06|2582.56|2583.56|2583.06|2581.81|2581.31|432
1724933100000|2024-08-29 12:05:00|2582.81|2582.31|2582.43|2581.93|2583.81|2583.31|2582.31|2581.81|470
1724933400000|2024-08-29 12:10:00|2582.56|2582.06|2582.31|2581.81|2582.93|2582.43|2581.68|2581.18|255
1724933700000|2024-08-29 12:15:00|2582.56|2582.06|2582.31|2581.81|2582.81|2582.31|2581.81|2581.31|240
1724934000000|2024-08-29 12:20:00|2582.56|2582.06|2583.31|2582.81|2583.43|2582.93|2581.81|2581.31|283
1724934300000|2024-08-29 12:25:00|2583.43|2582.93|2584.43|2583.93|2584.56|2584.06|2582.81|2582.31|306
1724934600000|2024-08-29 12:30:00|2584.56|2584.06|2588.56|2588.06|2589.93|2589.43|2584.56|2584.06|1578
1724934900000|2024-08-29 12:35:00|2588.43|2587.93|2587.56|2587.06|2589.06|2588.56|2586.06|2585.56|696
1724935200000|2024-08-29 12:40:00|2587.31|2586.81|2585.81|2585.31|2587.93|2587.43|2585.81|2585.31|671
1724935500000|2024-08-29 12:45:00|2586.06|2585.56|2587.31|2586.81|2588.06|2587.56|2585.81|2585.31|367
1724935800000|2024-08-29 12:50:00|2587.56|2587.06|2587.81|2587.31|2588.06|2587.56|2586.81|2586.31|318
1724936100000|2024-08-29 12:55:00|2588.06|2587.56|2586.81|2586.31|2588.06|2587.56|2586.18|2585.68|381
1724936400000|2024-08-29 13:00:00|2586.56|2586.06|2586.06|2585.56|2586.81|2586.31|2585.31|2584.81|439
1724936700000|2024-08-29 13:05:00|2585.81|2585.31|2584.56|2584.06|2585.81|2585.31|2584.56|2584.06|4373
1724937000000|2024-08-29 13:10:00|2584.68|2584.18|2585.56|2585.06|2585.56|2585.06|2584.31|2583.81|284
1724937300000|2024-08-29 13:15:00|2585.43|2584.93|2587.06|2586.56|2587.06|2586.56|2585.31|2584.81|272
1724937600000|2024-08-29 13:20:00|2587.18|2586.68|2587.81|2587.31|2588.31|2587.81|2587.06|2586.56|435
1724937900000|2024-08-29 13:25:00|2587.68|2587.18|2589.06|2588.56|2589.56|2589.06|2587.56|2587.06|376
1724938200000|2024-08-29 13:30:00|2588.81|2588.31|2588.56|2588.06|2589.56|2589.06|2588.06|2587.56|576
1724938500000|2024-08-29 13:35:00|2588.31|2587.81|2586.06|2585.56|2588.81|2588.31|2586.06|2585.56|551
1724938800000|2024-08-29 13:40:00|2586.18|2585.68|2583.81|2583.31|2587.06|2586.56|2583.81|2583.31|675
1724939100000|2024-08-29 13:45:00|2584.06|2583.56|2584.81|2584.31|2585.06|2584.56|2583.06|2582.56|524
1724939400000|2024-08-29 13:50:00|2584.68|2584.18|2582.56|2582.06|2584.81|2584.31|2581.56|2581.06|746
1724939700000|2024-08-29 13:55:00|2582.68|2582.18|2584.43|2583.93|2585.18|2584.68|2582.43|2581.93|614
1724940000000|2024-08-29 14:00:00|2584.93|2584.43|2586.06|2585.56|2586.56|2586.06|2584.43|2583.93|697
1724940300000|2024-08-29 14:05:00|2585.93|2585.43|2587.18|2586.68|2588.56|2588.06|2585.06|2584.56|566
1724940600000|2024-08-29 14:10:00|2587.31|2586.81|2588.87|2588.37|2589.55|2589.05|2587.18|2586.68|584
1724940900000|2024-08-29 14:15:00|2588.99|2588.49|2589.87|2589.37|2590.12|2589.62|2588.62|2588.12|617
1724941200000|2024-08-29 14:20:00|2590.12|2589.62|2590.49|2589.99|2591.37|2590.87|2589.37|2588.87|651
1724941500000|2024-08-29 14:25:00|2590.62|2590.12|2591.37|2590.87|2591.62|2591.12|2589.87|2589.37|855
1724941800000|2024-08-29 14:30:00|2591.62|2591.12|2591.24|2590.74|2591.87|2591.37|2590.87|2590.37|931
1724942100000|2024-08-29 14:35:00|2591.37|2590.87|2591.74|2591.24|2592.12|2591.62|2591.12|2590.62|483
1724942400000|2024-08-29 14:40:00|2591.62|2591.12|2589.62|2589.12|2592.12|2591.62|2589.62|2589.12|620
1724942700000|2024-08-29 14:45:00|2589.74|2589.24|2590.24|2589.74|2590.37|2589.87|2589.37|2588.87|415
1724943000000|2024-08-29 14:50:00|2590.12|2589.62|2590.62|2590.12|2590.87|2590.37|2589.87|2589.37|537
1724943300000|2024-08-29 14:55:00|2590.87|2590.37|2588.87|2588.37|2591.12|2590.62|2588.62|2588.12|738
1724943600000|2024-08-29 15:00:00|2589.12|2588.62|2588.99|2588.49|2589.62|2589.12|2588.37|2587.87|673
1724943900000|2024-08-29 15:05:00|2588.87|2588.37|2588.12|2587.62|2589.37|2588.87|2586.99|2586.49|743
1724944200000|2024-08-29 15:10:00|2587.87|2587.37|2589.74|2589.24|2590.12|2589.62|2587.87|2587.37|707
1724944500000|2024-08-29 15:15:00|2589.62|2589.12|2588.87|2588.37|2590.62|2590.12|2588.37|2587.87|1193
1724944800000|2024-08-29 15:20:00|2588.62|2588.12|2589.62|2588.12|2589.62|2588.87|2587.62|2587.12|1810
1724945100000|2024-08-29 15:25:00|2589.63|2588.13|2590.05|2588.55|2590.07|2588.57|2589.19|2587.69|776
1724945400000|2024-08-29 15:30:00|2590.48|2588.98|2591.94|2590.54|2592.07|2590.67|2589.82|2588.42|173
1724945700000|2024-08-29 15:35:00|2592.07|2590.67|2594.19|2592.79|2594.19|2592.79|2591.44|2590.04|79
1724946000000|2024-08-29 15:40:00|2593.94|2592.54|2593.19|2591.79|2594.19|2592.79|2592.82|2591.42|34
1724946300000|2024-08-29 15:45:00|2593.32|2591.92|2593.69|2592.29|2593.69|2592.29|2593.32|2591.92|6
1724946600000|2024-08-29 15:50:00|2594.07|2592.67|2596.32|2594.92|2596.32|2594.92|2594.07|2592.67|69
1724946900000|2024-08-29 15:55:00|2596.19|2594.79|2597.36|2595.86|2597.94|2596.54|2595.82|2594.42|94
1724947200000|2024-08-29 16:00:00|2597.37|2595.87|2598.67|2597.17|2599.1|2597.6|2597.36|2595.86|0
1724947500000|2024-08-29 16:05:00|2598.66|2597.16|2598.69|2597.19|2599.57|2598.07|2598.24|2596.74|0
1724947800000|2024-08-29 16:10:00|2598.68|2597.18|2598.68|2597.18|2598.69|2597.19|2597.81|2596.31|0
1724948100000|2024-08-29 16:15:00|2598.25|2596.75|2597.71|2596.21|2598.69|2597.19|2597.28|2595.78|0
1724948400000|2024-08-29 16:20:00|2597.72|2596.22|2598.61|2597.11|2598.62|2597.12|2597.71|2596.21|0
1724948700000|2024-08-29 16:25:00|2598.18|2596.68|2597.97|2596.47|2598.61|2597.11|2597.96|2596.46|0
1724949000000|2024-08-29 16:30:00|2597.98|2596.48|2597.99|2596.49|2598.42|2596.92|2597.97|2596.47|0
1724949300000|2024-08-29 16:35:00|2597.56|2596.06|2597.55|2596.05|2597.56|2596.06|2597.11|2595.61|0
1724949600000|2024-08-29 16:40:00|2597.12|2595.62|2597.56|2596.06|2597.57|2596.07|2597.12|2595.62|0
1724949900000|2024-08-29 16:45:00|2597.57|2596.07|2597.08|2595.58|2597.99|2596.49|2597.08|2595.58|0
1724950200000|2024-08-29 16:50:00|2597.07|2595.57|2596.19|2594.69|2597.52|2596.02|2595.74|2594.24|0
1724950500000|2024-08-29 16:55:00|2595.98|2594.48|2596.21|2594.71|2596.65|2595.15|2595.76|2594.26|0
1724950800000|2024-08-29 17:00:00|2595.78|2594.28|2594.48|2592.98|2595.78|2594.28|2594.47|2592.97|0
1724951100000|2024-08-29 17:05:00|2594.49|2592.99|2593.59|2592.09|2594.92|2593.42|2593.59|2592.09|0
1724951400000|2024-08-29 17:10:00|2593.81|2592.31|2593.15|2591.65|2594.02|2592.52|2592.69|2591.19|0
1724951700000|2024-08-29 17:15:00|2593.14|2591.64|2593.58|2592.08|2594.01|2592.51|2593.13|2591.63|0
1724952000000|2024-08-29 17:20:00|2593.57|2592.07|2593.15|2591.65|2593.59|2592.09|2593.14|2591.64|0
1724952300000|2024-08-29 17:25:00|2593.16|2591.66|2592.72|2591.22|2593.6|2592.1|2592.7|2591.2|0
1724952600000|2024-08-29 17:30:00|2592.29|2590.79|2592.69|2591.19|2593.13|2591.63|2592.25|2590.75|0
1724952900000|2024-08-29 17:35:00|2592.26|2590.76|2591.39|2589.89|2592.71|2591.21|2591.38|2589.88|0
1724953200000|2024-08-29 17:40:00|2591.38|2589.88|2591.84|2590.34|2592.28|2590.78|2591.37|2589.87|0
1724953500000|2024-08-29 17:45:00|2592.06|2590.56|2591.38|2589.88|2592.27|2590.77|2591.36|2589.86|0
1724953800000|2024-08-29 17:50:00|2591.37|2589.87|2593.13|2591.63|2593.13|2591.63|2591.37|2589.87|0
1724954100000|2024-08-29 17:55:00|2593.14|2591.64|2593.8|2592.3|2594.02|2592.52|2593.13|2591.63|0
1724954400000|2024-08-29 18:00:00|2593.59|2592.09|2592.69|2591.19|2593.59|2592.09|2591.35|2589.85|0
1724954700000|2024-08-29 18:05:00|2592.68|2591.18|2592.24|2590.74|2593.11|2591.61|2592.23|2590.73|0
1724955000000|2024-08-29 18:10:00|2592.23|2590.73|2592.02|2590.52|2592.67|2591.17|2591.78|2590.28|0
1724955300000|2024-08-29 18:15:00|2591.8|2590.3|2591.35|2589.85|2592.23|2590.73|2591.34|2589.84|0
1724955600000|2024-08-29 18:20:00|2591.34|2589.84|2591.79|2590.29|2591.8|2590.3|2591.34|2589.84|0
1724955900000|2024-08-29 18:25:00|2591.8|2590.3|2588.25|2586.75|2591.8|2590.3|2587.8|2586.3|0
1724956200000|2024-08-29 18:30:00|2588.24|2586.74|2586.91|2585.41|2588.24|2586.74|2586.47|2584.97|0
1724956500000|2024-08-29 18:35:00|2586.7|2585.2|2583.55|2582.05|2587.13|2585.63|2583.54|2582.04|0
1724956800000|2024-08-29 18:40:00|2583.54|2582.04|2582.51|2581.01|2584.88|2583.38|2581.4|2579.9|0
1724957100000|2024-08-29 18:45:00|2582.73|2581.23|2583.45|2581.95|2583.46|2581.96|2580.33|2578.83|0
1724957400000|2024-08-29 18:50:00|2583.44|2581.94|2583.47|2581.97|2583.48|2581.98|2580.56|2579.06|0
1724957700000|2024-08-29 18:55:00|2583.46|2581.96|2583.03|2581.53|2583.93|2582.43|2582.13|2580.63|0
1724958000000|2024-08-29 19:00:00|2583.02|2581.52|2581.68|2580.18|2583.47|2581.97|2581.46|2579.96|0
1724958300000|2024-08-29 19:05:00|2581.67|2580.17|2582.55|2581.05|2583.02|2581.52|2581.66|2580.16|0
1724958600000|2024-08-29 19:10:00|2582.56|2581.06|2583.21|2581.71|2583.68|2582.18|2582.1|2580.6|0
1724958900000|2024-08-29 19:15:00|2583.22|2581.72|2584.55|2583.05|2585.46|2583.96|2582.77|2581.27|0
1724959200000|2024-08-29 19:20:00|2584.54|2583.04|2585|2583.5|2585|2583.5|2583.66|2582.16|0
1724959500000|2024-08-29 19:25:00|2584.99|2583.49|2585.87|2584.37|2586.35|2584.85|2584.97|2583.47|0
1724959800000|2024-08-29 19:30:00|2585.88|2584.38|2586.29|2584.79|2586.75|2585.25|2585.42|2583.92|0
1724960100000|2024-08-29 19:35:00|2586.28|2584.78|2587.21|2585.71|2588.55|2587.05|2586.28|2584.78|0
1724960400000|2024-08-29 19:40:00|2587.22|2585.72|2584.99|2583.49|2587.65|2586.15|2584.98|2583.48|0
1724960700000|2024-08-29 19:45:00|2585|2583.5|2584.1|2582.6|2585.89|2584.39|2584.09|2582.59|0
1724961000000|2024-08-29 19:50:00|2584.11|2582.61|2583.2|2581.7|2585.01|2583.51|2583.2|2581.7|0
1724961300000|2024-08-29 19:55:00|2583.22|2581.72|2584.52|2583.02|2584.56|2583.06|2583.2|2581.7|0
1724961600000|2024-08-29 20:00:00|2584.39|2582.89|2585.93|2584.43|2586.12|2584.62|2584.39|2582.89|0
1724961900000|2024-08-29 20:05:00|2585.84|2584.34|2587.08|2585.58|2587.22|2585.72|2585.8|2584.3|0
1724962200000|2024-08-29 20:10:00|2587.09|2585.59|2586.73|2585.23|2587.44|2585.94|2586.68|2585.18|0
1724962500000|2024-08-29 20:15:00|2586.82|2585.32|2587.22|2585.72|2587.22|2585.72|2586.73|2585.23|0
1724962800000|2024-08-29 20:20:00|2587.17|2585.67|2587.2|2585.7|2587.51|2586.01|2587.11|2585.61|0
1724963100000|2024-08-29 20:25:00|2587.11|2585.61|2587.38|2585.88|2587.51|2586.01|2587.11|2585.61|0
1724963400000|2024-08-29 20:30:00|2587.47|2585.97|2586.94|2585.44|2587.51|2586.01|2586.94|2585.44|0
1724963700000|2024-08-29 20:35:00|2586.93|2585.43|2586.98|2585.48|2587.25|2585.75|2586.76|2585.26|0
1724964000000|2024-08-29 20:40:00|2587.02|2585.52|2586.85|2585.35|2587.11|2585.61|2586.76|2585.26|0
1724964300000|2024-08-29 20:45:00|2586.76|2585.26|2586.49|2584.99|2586.85|2585.35|2586.49|2584.99|0
1724964600000|2024-08-29 20:50:00|2586.58|2585.08|2586.76|2585.26|2586.94|2585.44|2586.49|2584.99|0
1724964900000|2024-08-29 20:55:00|2586.85|2585.35|2586.8|2585.3|2587.07|2585.57|2586.76|2585.26|0
1724965200000|2024-08-29 21:00:00|2586.85|2585.35|2587.02|2585.52|2587.02|2585.52|2586.85|2585.35|0
1724965500000|2024-08-29 21:05:00|2586.98|2585.48|2586.71|2585.21|2586.98|2585.48|2586.71|2585.21|0
1724965800000|2024-08-29 21:10:00|2586.67|2585.17|2586.54|2585.04|2586.8|2585.3|2586.54|2585.04|0
1724966100000|2024-08-29 21:15:00|2586.58|2585.08|2586.62|2585.12|2586.98|2585.48|2586.54|2585.04|0
1724966400000|2024-08-29 21:20:00|2586.63|2585.13|2586.85|2585.35|2586.85|2585.35|2586.63|2585.13|0
1724966700000|2024-08-29 21:25:00|2586.8|2585.3|2586.89|2585.39|2586.89|2585.39|2586.71|2585.21|0
1724967000000|2024-08-29 21:30:00|2586.94|2585.44|2586.89|2585.39|2586.94|2585.44|2586.89|2585.39|0
1724967300000|2024-08-29 21:35:00|2586.94|2585.44|2587.16|2585.66|2587.16|2585.66|2586.94|2585.44|0
1724967600000|2024-08-29 21:40:00|2587.2|2585.7|2587.2|2585.7|2587.2|2585.7|2587.2|2585.7|0
1724967900000|2024-08-29 21:45:00|2587.11|2585.61|2587.11|2585.61|2587.29|2585.79|2587.07|2585.57|0
1724968200000|2024-08-29 21:50:00|2587.07|2585.57|2587.16|2585.66|2587.2|2585.7|2587.07|2585.57|0
1724968500000|2024-08-29 21:55:00|2587.11|2585.61|2587.07|2585.57|2587.16|2585.66|2586.98|2585.48|0
1724968800000|2024-08-29 22:00:00|2587.25|2585.75|2587.02|2585.52|2587.82|2586.32|2586.8|2585.3|0
1724969100000|2024-08-29 22:05:00|2586.89|2585.39|2585.91|2584.41|2586.89|2585.39|2585.12|2583.62|0
1724969400000|2024-08-29 22:10:00|2585.87|2584.37|2586.14|2584.64|2586.49|2584.99|2585.6|2584.1|0
1724969700000|2024-08-29 22:15:00|2586.18|2584.68|2586.67|2585.17|2586.94|2585.44|2586.09|2584.59|0
1724970000000|2024-08-29 22:20:00|2586.63|2585.13|2586.09|2584.59|2586.85|2585.35|2585.83|2584.33|0
1724970300000|2024-08-29 22:25:00|2586.05|2584.55|2586.49|2584.99|2586.58|2585.08|2585.96|2584.46|0
1724970600000|2024-08-29 22:30:00|2586.45|2584.95|2586.31|2584.81|2586.63|2585.13|2586.23|2584.73|0
1724970900000|2024-08-29 22:35:00|2586.23|2584.73|2586.31|2584.81|2586.31|2584.81|2586.09|2584.59|0
1724971200000|2024-08-29 22:40:00|2586.27|2584.77|2586.75|2585.25|2586.8|2585.3|2586.18|2584.68|0
1724971500000|2024-08-29 22:45:00|2586.8|2585.3|2586.44|2584.94|2586.8|2585.3|2586.22|2584.72|0
1724971800000|2024-08-29 22:50:00|2586.4|2584.9|2586.35|2584.85|2586.57|2585.07|2586.26|2584.76|0
1724972100000|2024-08-29 22:55:00|2586.31|2584.81|2586.44|2584.94|2586.49|2584.99|2586.26|2584.76|0
1724972400000|2024-08-29 23:00:00|2586.4|2584.9|2586.18|2584.68|2586.45|2584.95|2585.96|2584.46|0
1724972700000|2024-08-29 23:05:00|2586.14|2584.64|2586.5|2585|2586.58|2585.08|2586.01|2584.51|0
1724973000000|2024-08-29 23:10:00|2586.54|2585.04|2586.72|2585.22|2586.72|2585.22|2586.45|2584.95|0
1724973300000|2024-08-29 23:15:00|2586.67|2585.17|2586.58|2585.08|2586.76|2585.26|2586.5|2585|0
1724973600000|2024-08-29 23:20:00|2586.54|2585.04|2586.85|2585.35|2587.03|2585.53|2586.54|2585.04|0
1724973900000|2024-08-29 23:25:00|2586.89|2585.39|2586.9|2585.4|2586.98|2585.48|2586.72|2585.22|0
1724974200000|2024-08-29 23:30:00|2586.89|2585.39|2586.36|2584.86|2586.89|2585.39|2586.27|2584.77|0
1724974500000|2024-08-29 23:35:00|2586.32|2584.82|2586.27|2584.77|2586.58|2585.08|2586.23|2584.73|0
1724974800000|2024-08-29 23:40:00|2586.23|2584.73|2586.31|2584.81|2586.44|2584.94|2586.09|2584.59|0
1724975100000|2024-08-29 23:45:00|2586.35|2584.85|2586.75|2585.25|2586.84|2585.34|2586.22|2584.72|0
1724975400000|2024-08-29 23:50:00|2586.8|2585.3|2586.26|2584.76|2586.8|2585.3|2586.13|2584.63|0
1724975700000|2024-08-29 23:55:00|2586.22|2584.72|2586.22|2584.72|2586.44|2584.94|2586.22|2584.72|0
1724976000000|2024-08-30 00:00:00|2586.26|2584.76|2585.37|2583.87|2586.35|2584.85|2585.24|2583.74|0
1724976300000|2024-08-30 00:05:00|2585.33|2583.83|2584.32|2582.82|2585.46|2583.96|2584.06|2582.56|0
1724976600000|2024-08-30 00:10:00|2584.28|2582.78|2584.06|2582.56|2584.62|2583.12|2584.01|2582.51|0
1724976900000|2024-08-30 00:15:00|2584.1|2582.6|2585.27|2583.77|2586.14|2584.64|2584.1|2582.6|0
1724977200000|2024-08-30 00:20:00|2585.28|2583.78|2585.72|2584.22|2586.14|2584.64|2584.85|2583.35|0
1724977500000|2024-08-30 00:25:00|2585.73|2584.23|2587.05|2585.55|2587.48|2585.98|2585.72|2584.22|0
1724977800000|2024-08-30 00:30:00|2587.06|2585.56|2587.95|2586.45|2588.82|2587.32|2587.05|2585.55|0
1724978100000|2024-08-30 00:35:00|2587.96|2586.46|2587.52|2586.02|2587.96|2586.46|2587.52|2586.02|0
1724978400000|2024-08-30 00:40:00|2587.95|2586.45|2587.95|2586.45|2587.96|2586.46|2587.95|2586.45|0
1724978700000|2024-08-30 00:45:00|2587.52|2586.02|2587.95|2586.45|2587.95|2586.45|2587.08|2585.58|0
1724979000000|2024-08-30 00:50:00|2587.52|2586.02|2587.09|2585.59|2587.52|2586.02|2587.09|2585.59|0
1724979300000|2024-08-30 00:55:00|2587.52|2586.02|2587.09|2585.59|2587.97|2586.47|2587.09|2585.59|0
1724979600000|2024-08-30 01:00:00|2587.1|2585.6|2588.41|2586.91|2588.41|2586.91|2587.1|2585.6|0
1724979900000|2024-08-30 01:05:00|2588.4|2586.9|2587.74|2586.24|2588.83|2587.33|2587.53|2586.03|0
1724980200000|2024-08-30 01:10:00|2587.53|2586.03|2587.52|2586.02|2587.96|2586.46|2587.52|2586.02|0
1724980500000|2024-08-30 01:15:00|2587.09|2585.59|2587.08|2585.58|2587.74|2586.24|2587.08|2585.58|0
1724980800000|2024-08-30 01:20:00|2587.3|2585.8|2587.72|2586.22|2587.94|2586.44|2587.07|2585.57|0
1724981100000|2024-08-30 01:25:00|2587.94|2586.44|2587.06|2585.56|2587.94|2586.44|2587.06|2585.56|0
1724981400000|2024-08-30 01:30:00|2587.07|2585.57|2588.37|2586.87|2588.37|2586.87|2587.06|2585.56|0
1724981700000|2024-08-30 01:35:00|2587.94|2586.44|2588.17|2586.67|2588.39|2586.89|2587.94|2586.44|0
1724982000000|2024-08-30 01:40:00|2588.39|2586.89|2588.39|2586.89|2588.39|2586.89|2588.17|2586.67|0
1724982300000|2024-08-30 01:45:00|2588.38|2586.88|2588.38|2586.88|2588.82|2587.32|2588.38|2586.88|0
1724982600000|2024-08-30 01:50:00|2588.39|2586.89|2588.82|2587.32|2588.82|2587.32|2588.38|2586.88|0
1724982900000|2024-08-30 01:55:00|2588.81|2587.31|2588.37|2586.87|2588.82|2587.32|2587.94|2586.44|0
1724983200000|2024-08-30 02:00:00|2587.94|2586.44|2588.82|2587.32|2589.25|2587.75|2587.94|2586.44|0
1724983500000|2024-08-30 02:05:00|2589.03|2587.53|2588.38|2586.88|2589.03|2587.53|2588.37|2586.87|0
1724983800000|2024-08-30 02:10:00|2588.37|2586.87|2588.81|2587.31|2589.25|2587.75|2588.37|2586.87|0
1724984100000|2024-08-30 02:15:00|2589.03|2587.53|2588.82|2587.32|2589.24|2587.74|2588.81|2587.31|0
1724984400000|2024-08-30 02:20:00|2589.25|2587.75|2589.27|2587.77|2589.27|2587.77|2588.82|2587.32|0
1724984700000|2024-08-30 02:25:00|2589.7|2588.2|2589.7|2588.2|2589.7|2588.2|2589.27|2587.77|0
1724985000000|2024-08-30 02:30:00|2589.71|2588.21|2590.14|2588.64|2590.14|2588.64|2589.7|2588.2|0
1724985300000|2024-08-30 02:35:00|2590.13|2588.63|2590.14|2588.64|2590.14|2588.64|2590.13|2588.63|0
1724985600000|2024-08-30 02:40:00|2590.13|2588.63|2590.14|2588.64|2590.14|2588.64|2589.7|2588.2|0
1724986500000|2024-08-30 02:55:00|2590.13|2588.63|2590.58|2589.08|2590.58|2589.08|2589.7|2588.2|0
1724986800000|2024-08-30 03:00:00|2590.15|2588.65|2589.7|2588.2|2590.58|2589.08|2589.27|2587.77|0
1724987100000|2024-08-30 03:05:00|2589.27|2587.77|2588.83|2587.33|2589.49|2587.99|2588.61|2587.11|0
1724987400000|2024-08-30 03:10:00|2588.61|2587.11|2588.39|2586.89|2588.83|2587.33|2588.39|2586.89|0
1724987700000|2024-08-30 03:15:00|2588.4|2586.9|2588.39|2586.89|2588.82|2587.32|2588.39|2586.89|0
1724988000000|2024-08-30 03:20:00|2587.96|2586.46|2587.95|2586.45|2587.96|2586.46|2587.95|2586.45|0
1724988300000|2024-08-30 03:25:00|2587.96|2586.46|2587.96|2586.46|2587.96|2586.46|2587.96|2586.46|0
1724988900000|2024-08-30 03:35:00|2587.97|2586.47|2587.53|2586.03|2587.97|2586.47|2587.52|2586.02|0
1724989200000|2024-08-30 03:40:00|2587.52|2586.02|2587.52|2586.02|2587.53|2586.03|2587.08|2585.58|0
1724989500000|2024-08-30 03:45:00|2587.53|2586.03|2587.53|2586.03|2587.96|2586.46|2587.52|2586.02|0
1724989800000|2024-08-30 03:50:00|2587.96|2586.46|2587.53|2586.03|2587.97|2586.47|2587.53|2586.03|0
1724990100000|2024-08-30 03:55:00|2587.54|2586.04|2587.97|2586.47|2587.97|2586.47|2587.53|2586.03|0
1724990400000|2024-08-30 04:00:00|2587.75|2586.25|2587.31|2585.81|2587.75|2586.25|2587.31|2585.81|0
1724990700000|2024-08-30 04:05:00|2587.1|2585.6|2587.1|2585.6|2587.1|2585.6|2587.09|2585.59|0
1724991000000|2024-08-30 04:10:00|2586.67|2585.17|2586.67|2585.17|2586.88|2585.38|2586.66|2585.16|0
1724991300000|2024-08-30 04:15:00|2586.66|2585.16|2586.23|2584.73|2586.67|2585.17|2586.23|2584.73|0
1724991600000|2024-08-30 04:20:00|2586.66|2585.16|2586.67|2585.17|2586.67|2585.17|2586.66|2585.16|0
1724991900000|2024-08-30 04:25:00|2586.66|2585.16|2586.23|2584.73|2586.67|2585.17|2585.8|2584.3|0
1724992200000|2024-08-30 04:30:00|2586.22|2584.72|2586.67|2585.17|2586.67|2585.17|2585.79|2584.29|0
1724992500000|2024-08-30 04:35:00|2587.1|2585.6|2587.11|2585.61|2587.11|2585.61|2586.67|2585.17|0
1724992800000|2024-08-30 04:40:00|2587.54|2586.04|2587.98|2586.48|2587.98|2586.48|2587.54|2586.04|0
1724993100000|2024-08-30 04:45:00|2587.99|2586.49|2588.41|2586.91|2588.41|2586.91|2587.98|2586.48|0
1724993400000|2024-08-30 04:50:00|2588.42|2586.92|2588.41|2586.91|2588.85|2587.35|2588.41|2586.91|0
1724993700000|2024-08-30 04:55:00|2587.98|2586.48|2588.41|2586.91|2588.41|2586.91|2587.98|2586.48|0
1724994000000|2024-08-30 05:00:00|2588.42|2586.92|2588.84|2587.34|2589.27|2587.77|2587.55|2586.05|0
1724994300000|2024-08-30 05:05:00|2589.27|2587.77|2588.86|2587.36|2589.27|2587.77|2588.41|2586.91|0
1724994600000|2024-08-30 05:10:00|2588.43|2586.93|2588.86|2587.36|2589.29|2587.79|2588.42|2586.92|0
1724994900000|2024-08-30 05:15:00|2588.85|2587.35|2588.42|2586.92|2588.86|2587.36|2588.42|2586.92|0
1724995200000|2024-08-30 05:20:00|2588.43|2586.93|2588.42|2586.92|2588.43|2586.93|2587.98|2586.48|0
1724995500000|2024-08-30 05:25:00|2587.99|2586.49|2588.42|2586.92|2588.86|2587.36|2587.99|2586.49|0
1724995800000|2024-08-30 05:30:00|2588.85|2587.35|2588.42|2586.92|2588.86|2587.36|2588.42|2586.92|0
1724996100000|2024-08-30 05:35:00|2588.85|2587.35|2589.74|2588.24|2589.74|2588.24|2588.85|2587.35|0
1724996400000|2024-08-30 05:40:00|2589.96|2588.46|2589.75|2588.25|2590.18|2588.68|2589.73|2588.23|0
1724996700000|2024-08-30 05:45:00|2589.74|2588.24|2590.61|2589.11|2590.61|2589.11|2589.74|2588.24|0
1724997000000|2024-08-30 05:50:00|2591.04|2589.54|2591.05|2589.55|2591.9|2590.4|2590.18|2588.68|0
1724997300000|2024-08-30 05:55:00|2591.48|2589.98|2590.16|2588.66|2591.92|2590.42|2589.73|2588.23|0
1724997600000|2024-08-30 06:00:00|2590.17|2588.67|2590.19|2588.69|2592.34|2590.84|2588.87|2587.37|0
1724997900000|2024-08-30 06:05:00|2590.62|2589.12|2591.93|2590.43|2591.93|2590.43|2589.98|2588.48|0
1724998200000|2024-08-30 06:10:00|2592.36|2590.86|2591.94|2590.44|2592.8|2591.3|2591.07|2589.57|0
1724998500000|2024-08-30 06:15:00|2591.51|2590.01|2591.08|2589.58|2591.94|2590.44|2590.64|2589.14|0
1724998800000|2024-08-30 06:20:00|2590.65|2589.15|2590.74|2589.24|2591.6|2590.1|2590.3|2588.8|0
1724999100000|2024-08-30 06:25:00|2591.16|2589.66|2590.74|2589.24|2591.17|2589.67|2590.74|2589.24|0
1724999400000|2024-08-30 06:30:00|2590.52|2589.02|2592.7|2591.3|2593.83|2592.43|2590.3|2588.8|17
1724999700000|2024-08-30 06:35:00|2592.08|2590.68|2591.83|2590.43|2592.08|2590.68|2591.83|2590.43|1
1725000000000|2024-08-30 06:40:00|2592.08|2590.68|2591.95|2590.55|2592.08|2590.68|2591.95|2590.55|7
1725000300000|2024-08-30 06:45:00|2591.83|2590.43|2591.7|2590.3|2591.95|2590.55|2591.7|2590.3|0
1725000600000|2024-08-30 06:50:00|2591.83|2590.43|2591.7|2590.3|2591.95|2590.55|2591.7|2590.3|4
1725000900000|2024-08-30 06:55:00|2592|2590.5|2591.09|2589.59|2592.44|2590.94|2590.9|2589.4|1
1725001200000|2024-08-30 07:00:00|2591.1|2589.6|2588.75|2588.25|2592.39|2590.89|2585.5|2585|2158
1725001500000|2024-08-30 07:05:00|2588.38|2587.88|2592.75|2592.25|2592.75|2592.25|2588|2587.5|1074
1725001800000|2024-08-30 07:10:00|2592|2591.5|2592.13|2591.63|2592.38|2591.88|2590.88|2590.38|673
1725002100000|2024-08-30 07:15:00|2591.75|2591.25|2591.38|2590.88|2593.63|2593.13|2590.63|2590.13|903
1725002400000|2024-08-30 07:20:00|2591.25|2590.75|2590.63|2590.13|2591.63|2591.13|2590.38|2589.88|665
1725002700000|2024-08-30 07:25:00|2590.5|2590|2592.88|2592.38|2592.88|2592.38|2590.13|2589.63|838
1725003000000|2024-08-30 07:30:00|2592.75|2592.25|2594.63|2594.13|2595.25|2594.75|2592.38|2591.88|1102
1725003300000|2024-08-30 07:35:00|2594.5|2594|2596.38|2595.88|2596.88|2596.38|2593.63|2593.13|969
1725003600000|2024-08-30 07:40:00|2596.54|2596.04|2596.54|2596.04|2596.79|2596.29|2595.29|2594.79|882
1725003900000|2024-08-30 07:45:00|2596.29|2595.79|2593.04|2592.54|2597.29|2596.79|2593.04|2592.54|774
1725004200000|2024-08-30 07:50:00|2592.91|2592.41|2594.79|2594.29|2594.79|2594.29|2592.91|2592.41|409
1725004500000|2024-08-30 07:55:00|2594.66|2594.16|2593.54|2593.04|2595.29|2594.79|2593.54|2593.04|488
1725004800000|2024-08-30 08:00:00|2593.29|2592.79|2594.16|2593.66|2594.54|2594.04|2593.29|2592.79|419
1725005100000|2024-08-30 08:05:00|2594.04|2593.54|2595.04|2594.54|2595.16|2594.66|2594.04|2593.54|403
1725005400000|2024-08-30 08:10:00|2595.29|2594.79|2596.04|2595.54|2596.54|2596.04|2595.29|2594.79|436
1725005700000|2024-08-30 08:15:00|2595.79|2595.29|2596.04|2595.54|2597.16|2596.66|2595.66|2595.16|312
1725006000000|2024-08-30 08:20:00|2595.79|2595.29|2595.79|2595.29|2596.54|2596.04|2594.79|2594.29|459
1725006300000|2024-08-30 08:25:00|2596.04|2595.54|2597.41|2596.91|2597.79|2597.29|2595.79|2595.29|387
1725006600000|2024-08-30 08:30:00|2597.54|2597.04|2595.79|2595.29|2597.79|2597.29|2595.54|2595.04|446
1725006900000|2024-08-30 08:35:00|2595.91|2595.41|2598.79|2598.29|2598.79|2598.29|2595.79|2595.29|536
1725007200000|2024-08-30 08:40:00|2598.91|2598.41|2599.04|2598.54|2599.04|2598.54|2597.29|2596.79|340
1725007500000|2024-08-30 08:45:00|2598.79|2598.29|2598.04|2597.54|2599.54|2599.04|2597.79|2597.29|457
1725007800000|2024-08-30 08:50:00|2598.16|2597.66|2597.91|2597.41|2598.54|2598.04|2597.04|2596.54|315
1725008100000|2024-08-30 08:55:00|2598.04|2597.54|2597.79|2597.29|2598.29|2597.79|2597.29|2596.79|338
1725008400000|2024-08-30 09:00:00|2597.91|2597.41|2598.79|2598.29|2599.04|2598.54|2597.04|2596.54|329
1725008700000|2024-08-30 09:05:00|2599.04|2598.54|2598.29|2597.79|2599.04|2598.54|2598.16|2597.66|135
1725009000000|2024-08-30 09:10:00|2598.04|2597.54|2598.04|2597.54|2598.16|2597.66|2598.04|2597.54|1
1725009300000|2024-08-30 09:15:00|2599.04|2598.54|2599.29|2598.79|2599.79|2599.29|2598.79|2598.29|337
1725009600000|2024-08-30 09:20:00|2599.04|2598.54|2599.29|2598.79|2599.54|2599.04|2598.54|2598.04|239
1725009900000|2024-08-30 09:25:00|2599.54|2599.04|2599.66|2599.16|2599.91|2599.41|2599.29|2598.79|94
1725010200000|2024-08-30 09:30:00|2598.54|2598.04|2596.54|2596.04|2598.79|2598.29|2596.41|2595.91|365
1725010500000|2024-08-30 09:35:00|2596.41|2595.91|2597.04|2596.54|2597.66|2597.16|2596.29|2595.79|487
1725010800000|2024-08-30 09:40:00|2596.91|2596.41|2596.54|2596.04|2597.04|2596.54|2595.79|2595.29|185
1725011100000|2024-08-30 09:45:00|2596.29|2595.79|2597.04|2596.54|2597.04|2596.54|2596.04|2595.54|238
1725011400000|2024-08-30 09:50:00|2596.79|2596.29|2596.29|2595.79|2596.79|2596.29|2596.04|2595.54|159
1725011700000|2024-08-30 09:55:00|2596.41|2595.91|2596.29|2595.79|2596.91|2596.41|2596.04|2595.54|214
1725012000000|2024-08-30 10:00:00|2596.16|2595.66|2596.41|2595.91|2596.54|2596.04|2595.79|2595.29|302
1725012300000|2024-08-30 10:05:00|2596.29|2595.79|2596.79|2596.29|2596.79|2596.29|2595.79|2595.29|200
1725012600000|2024-08-30 10:10:00|2596.66|2596.16|2596.79|2596.29|2597.04|2596.54|2596.04|2595.54|320
1725012900000|2024-08-30 10:15:00|2596.54|2596.04|2597.79|2597.29|2598.04|2597.54|2596.54|2596.04|338
1725013200000|2024-08-30 10:20:00|2597.66|2597.16|2597.41|2596.91|2598.04|2597.54|2597.04|2596.54|231
1725013500000|2024-08-30 10:25:00|2597.29|2596.79|2598.29|2597.79|2598.79|2598.29|2597.29|2596.79|301
1725013800000|2024-08-30 10:30:00|2598.41|2597.91|2597.29|2596.79|2599.29|2598.79|2597.16|2596.66|196
1725014100000|2024-08-30 10:35:00|2597.16|2596.66|2597.41|2596.91|2597.91|2597.41|2596.79|2596.29|164
1725014400000|2024-08-30 10:40:00|2597.54|2597.04|2598.04|2597.54|2598.16|2597.66|2597.29|2596.79|148
1725014700000|2024-08-30 10:45:00|2598.16|2597.66|2598.79|2598.29|2599.04|2598.54|2598.04|2597.54|188
1725015000000|2024-08-30 10:50:00|2599.04|2598.54|2599.04|2598.54|2599.41|2598.91|2598.79|2598.29|180
1725015300000|2024-08-30 10:55:00|2599.16|2598.66|2599.54|2599.04|2599.79|2599.29|2598.66|2598.16|216
1725015600000|2024-08-30 11:00:00|2600.04|2599.54|2599.54|2599.04|2601.29|2600.79|2599.29|2598.79|554
1725015900000|2024-08-30 11:05:00|2599.66|2599.16|2600.29|2599.79|2600.79|2600.29|2599.66|2599.16|193
1725016200000|2024-08-30 11:10:00|2600.41|2599.91|2598.54|2598.04|2600.54|2600.04|2598.54|2598.04|401
1725016500000|2024-08-30 11:15:00|2598.66|2598.16|2597.79|2597.29|2599.29|2598.79|2597.54|2597.04|158
1725016800000|2024-08-30 11:20:00|2597.66|2597.16|2596.04|2595.54|2597.79|2597.29|2595.79|2595.29|196
1725017100000|2024-08-30 11:25:00|2596.16|2595.66|2595.54|2595.04|2597.04|2596.54|2595.54|2595.04|174
1725017400000|2024-08-30 11:30:00|2595.66|2595.16|2595.79|2595.29|2596.41|2595.91|2595.41|2594.91|254
1725017700000|2024-08-30 11:35:00|2595.91|2595.41|2595.79|2595.29|2596.54|2596.04|2595.79|2595.29|179
1725018000000|2024-08-30 11:40:00|2595.7|2595.2|2594.07|2593.57|2596.2|2595.7|2593.7|2593.2|317
1725018300000|2024-08-30 11:45:00|2594.2|2593.7|2594.95|2594.45|2595.45|2594.95|2593.7|2593.2|248
1725018600000|2024-08-30 11:50:00|2594.82|2594.32|2595.2|2594.7|2595.45|2594.95|2594.57|2594.07|178
1725018900000|2024-08-30 11:55:00|2594.95|2594.45|2594.57|2594.07|2595.2|2594.7|2594.45|2593.95|308
1725019200000|2024-08-30 12:00:00|2594.7|2594.2|2594.7|2594.2|2595.2|2594.7|2594.45|2593.95|293
1725019500000|2024-08-30 12:05:00|2594.82|2594.32|2594.7|2594.2|2595.2|2594.7|2593.95|2593.45|256
1725019800000|2024-08-30 12:10:00|2594.45|2593.95|2594.2|2593.7|2595.32|2594.82|2593.82|2593.32|318
1725020100000|2024-08-30 12:15:00|2594.07|2593.57|2594.2|2593.7|2594.2|2593.7|2593.2|2592.7|333
1725020400000|2024-08-30 12:20:00|2594.07|2593.57|2595.45|2594.95|2595.7|2595.2|2593.7|2593.2|258
1725020700000|2024-08-30 12:25:00|2595.32|2594.82|2596.57|2596.07|2596.57|2596.07|2595.32|2594.82|202
1725021000000|2024-08-30 12:30:00|2596.45|2595.95|2595.7|2595.2|2598.07|2597.57|2595.2|2594.7|476
1725021300000|2024-08-30 12:35:00|2595.95|2595.45|2595.7|2595.2|2596.2|2595.7|2594.2|2593.7|2525
1725021600000|2024-08-30 12:40:00|2595.95|2595.45|2596.32|2595.82|2597.2|2596.7|2595.7|2595.2|303
1725021900000|2024-08-30 12:45:00|2596.2|2595.7|2595.45|2594.95|2596.7|2596.2|2595.2|2594.7|344
1725022200000|2024-08-30 12:50:00|2595.57|2595.07|2594.45|2593.95|2595.7|2595.2|2594.2|2593.7|503
1725022500000|2024-08-30 12:55:00|2594.32|2593.82|2594.45|2593.95|2594.7|2594.2|2593.7|2593.2|309
1725022800000|2024-08-30 13:00:00|2594.2|2593.7|2595.57|2595.07|2595.7|2595.2|2594.2|2593.7|482
1725023100000|2024-08-30 13:05:00|2595.45|2594.95|2596.95|2596.45|2597.2|2596.7|2595.45|2594.95|520
1725023400000|2024-08-30 13:10:00|2597.07|2596.57|2596.2|2595.7|2597.2|2596.7|2595.45|2594.95|330
1725023700000|2024-08-30 13:15:00|2595.95|2595.45|2595.7|2595.2|2595.95|2595.45|2595.2|2594.7|391
1725024000000|2024-08-30 13:20:00|2595.82|2595.32|2596.07|2595.57|2596.95|2596.45|2595.7|2595.2|2277
1725024300000|2024-08-30 13:25:00|2595.95|2595.45|2597.2|2596.7|2597.45|2596.95|2595.95|2595.45|408
1725024600000|2024-08-30 13:30:00|2596.95|2596.45|2596.2|2595.7|2597.2|2596.7|2595.2|2594.7|435
1725024900000|2024-08-30 13:35:00|2595.95|2595.45|2597.95|2597.45|2598.2|2597.7|2595.95|2595.45|361
1725025200000|2024-08-30 13:40:00|2598.07|2597.57|2599.45|2598.95|2599.45|2598.95|2597.95|2597.45|356
1725025500000|2024-08-30 13:45:00|2599.7|2599.2|2597.45|2596.95|2599.95|2599.45|2597.45|2596.95|610
1725025800000|2024-08-30 13:50:00|2597.32|2596.82|2599.45|2598.95|2599.82|2599.32|2596.95|2596.45|406
1725026100000|2024-08-30 13:55:00|2599.32|2598.82|2598.7|2598.2|2600.32|2599.82|2598.45|2597.95|628
1725026400000|2024-08-30 14:00:00|2598.45|2597.95|2599.45|2598.95|2601.82|2601.32|2598.07|2597.57|678
1725026700000|2024-08-30 14:05:00|2599.7|2599.2|2599.7|2599.2|2600.7|2600.2|2598.7|2598.2|411
1725027000000|2024-08-30 14:10:00|2599.56|2599.06|2597.81|2597.31|2600.06|2599.56|2597.56|2597.06|403
1725027300000|2024-08-30 14:15:00|2597.56|2597.06|2598.18|2597.68|2598.68|2598.18|2596.31|2595.81|583
1725027600000|2024-08-30 14:20:00|2598.31|2597.81|2598.31|2597.81|2598.81|2598.31|2597.56|2597.06|385
1725027900000|2024-08-30 14:25:00|2598.43|2597.93|2597.06|2596.56|2598.81|2598.31|2596.81|2596.31|445
1725028200000|2024-08-30 14:30:00|2596.93|2596.43|2596.31|2595.81|2598.06|2597.56|2596.06|2595.56|502
1725028500000|2024-08-30 14:35:00|2596.56|2596.06|2595.31|2594.81|2596.56|2596.06|2594.56|2594.06|460
1725028800000|2024-08-30 14:40:00|2595.43|2594.93|2595.06|2594.56|2597.31|2596.81|2594.81|2594.31|464
1725029100000|2024-08-30 14:45:00|2595.18|2594.68|2596.31|2595.81|2596.56|2596.06|2594.56|2594.06|413
1725029400000|2024-08-30 14:50:00|2596.18|2595.68|2595.31|2594.81|2596.31|2595.81|2595.31|2594.81|463
1725029700000|2024-08-30 14:55:00|2595.56|2595.06|2593.56|2593.06|2596.06|2595.56|2593.56|2593.06|715
1725030000000|2024-08-30 15:00:00|2593.43|2592.93|2593.56|2593.06|2594.81|2594.31|2593.31|2592.81|581
1725030300000|2024-08-30 15:05:00|2593.43|2592.93|2594.31|2593.81|2594.31|2593.81|2593.31|2592.81|703
1725030600000|2024-08-30 15:10:00|2594.18|2593.68|2595.06|2594.56|2595.06|2594.56|2594.06|2593.56|647
1725030900000|2024-08-30 15:15:00|2594.81|2594.31|2594.06|2593.56|2595.06|2594.56|2594.06|2593.56|751
1725031200000|2024-08-30 15:20:00|2594.18|2593.68|2593.03|2591.53|2594.43|2593.93|2592.18|2591.46|3064
1725031500000|2024-08-30 15:25:00|2592.96|2591.46|2592.75|2591.25|2593.31|2591.81|2592.4|2590.9|1881
1725031800000|2024-08-30 15:30:00|2592.68|2591.18|2593.38|2591.98|2594.01|2592.61|2592.13|2590.73|947
1725032100000|2024-08-30 15:35:00|2593.51|2592.11|2593.63|2592.23|2594.13|2592.73|2593.01|2591.61|168
1725032400000|2024-08-30 15:40:00|2593.76|2592.36|2593.88|2592.48|2594.26|2592.86|2593.26|2591.86|80
1725032700000|2024-08-30 15:45:00|2593.13|2591.73|2593.38|2591.98|2594.26|2592.86|2593.01|2591.61|653
1725033000000|2024-08-30 15:50:00|2593.13|2591.73|2593.76|2592.36|2594.26|2592.86|2593.13|2591.73|16
1725033300000|2024-08-30 15:55:00|2593.88|2592.48|2592.25|2590.75|2593.88|2592.48|2591.76|2590.36|54
1725033600000|2024-08-30 16:00:00|2592.04|2590.54|2592.11|2590.61|2592.11|2590.61|2589.61|2588.11|0
1725033900000|2024-08-30 16:05:00|2592.14|2590.64|2593.08|2591.58|2593.29|2591.79|2591.9|2590.4|0
1725034200000|2024-08-30 16:10:00|2593.01|2591.51|2592.8|2591.3|2593.64|2592.14|2592.25|2590.75|0
1725034500000|2024-08-30 16:15:00|2592.74|2591.24|2591.69|2590.19|2593.08|2591.58|2591.49|2589.99|0
1725034800000|2024-08-30 16:20:00|2591.62|2590.12|2591.42|2589.92|2592.04|2590.54|2591.07|2589.57|0
1725035100000|2024-08-30 16:25:00|2591.35|2589.85|2589.33|2587.83|2591.83|2590.33|2588.99|2587.49|0
1725035400000|2024-08-30 16:30:00|2589.27|2587.77|2587.74|2586.24|2589.82|2588.32|2587.25|2585.75|0
1725035700000|2024-08-30 16:35:00|2587.67|2586.17|2588.5|2587|2588.71|2587.21|2586.63|2585.13|0
1725036000000|2024-08-30 16:40:00|2588.47|2586.97|2588.85|2587.35|2589.13|2587.63|2587.74|2586.24|0
1725036300000|2024-08-30 16:45:00|2588.92|2587.42|2589.47|2587.97|2589.71|2588.21|2588.29|2586.79|0
1725036600000|2024-08-30 16:50:00|2589.44|2587.94|2591.14|2589.64|2591.35|2589.85|2589.44|2587.94|0
1725036900000|2024-08-30 16:55:00|2591.17|2589.67|2592.11|2590.61|2592.53|2591.03|2590.93|2589.43|0
1725037200000|2024-08-30 17:00:00|2592.04|2590.54|2593.5|2592|2594.12|2592.62|2591.9|2590.4|0
1725037500000|2024-08-30 17:05:00|2593.43|2591.93|2592.46|2590.96|2593.64|2592.14|2591.97|2590.47|0
1725037800000|2024-08-30 17:10:00|2592.53|2591.03|2593.15|2591.65|2593.29|2591.79|2592.39|2590.89|0
1725038100000|2024-08-30 17:15:00|2593.19|2591.69|2591.62|2590.12|2593.43|2591.93|2591.35|2589.85|0
1725038400000|2024-08-30 17:20:00|2591.66|2590.16|2591.07|2589.57|2592.39|2590.89|2590.65|2589.15|0
1725038700000|2024-08-30 17:25:00|2591|2589.5|2591.49|2589.99|2592.11|2590.61|2591|2589.5|0
1725039000000|2024-08-30 17:30:00|2591.56|2590.06|2591.76|2590.26|2592.46|2590.96|2591.35|2589.85|0
1725039300000|2024-08-30 17:35:00|2591.69|2590.19|2591.83|2590.33|2592.74|2591.24|2591.62|2590.12|0
1725039600000|2024-08-30 17:40:00|2591.9|2590.4|2591.97|2590.47|2592.6|2591.1|2591.62|2590.12|0
1725039900000|2024-08-30 17:45:00|2591.9|2590.4|2591.9|2590.4|2592.39|2590.89|2591.42|2589.92|0
1725040200000|2024-08-30 17:50:00|2591.97|2590.47|2592.53|2591.03|2592.67|2591.17|2591.62|2590.12|0
1725040500000|2024-08-30 17:55:00|2592.46|2590.96|2591.42|2589.92|2592.74|2591.24|2591|2589.5|0
1725040800000|2024-08-30 18:00:00|2591.49|2589.99|2591.76|2590.26|2592.32|2590.82|2590.72|2589.22|0
1725041100000|2024-08-30 18:05:00|2591.69|2590.19|2592.94|2591.44|2593.08|2591.58|2591.62|2590.12|0
1725041400000|2024-08-30 18:10:00|2592.87|2591.37|2593.15|2591.65|2593.57|2592.07|2592.46|2590.96|0
1725041700000|2024-08-30 18:15:00|2593.08|2591.58|2593.43|2591.93|2593.71|2592.21|2593.08|2591.58|0
1725042000000|2024-08-30 18:20:00|2593.36|2591.86|2593.5|2592|2594.05|2592.55|2593.36|2591.86|0
1725042300000|2024-08-30 18:25:00|2593.57|2592.07|2593.64|2592.14|2594.75|2593.25|2593.43|2591.93|0
1725042600000|2024-08-30 18:30:00|2593.71|2592.21|2594.33|2592.83|2594.4|2592.9|2593.57|2592.07|0
1725042900000|2024-08-30 18:35:00|2594.36|2592.86|2595.16|2593.66|2595.37|2593.87|2594.19|2592.69|0
1725043200000|2024-08-30 18:40:00|2595.03|2593.53|2595.3|2593.8|2596.14|2594.64|2594.96|2593.46|0
1725043500000|2024-08-30 18:45:00|2595.37|2593.87|2596|2594.5|2596.07|2594.57|2595.16|2593.66|0
1725043800000|2024-08-30 18:50:00|2596.07|2594.57|2596.41|2594.91|2597.18|2595.68|2596.07|2594.57|0
1725044100000|2024-08-30 18:55:00|2596.34|2594.84|2596.55|2595.05|2596.55|2595.05|2595.86|2594.36|0
1725044400000|2024-08-30 19:00:00|2596.45|2594.95|2596.41|2594.91|2596.97|2595.47|2596.21|2594.71|0
1725044700000|2024-08-30 19:05:00|2596.34|2594.84|2596.62|2595.12|2597.11|2595.61|2596.14|2594.64|0
1725045000000|2024-08-30 19:10:00|2596.55|2595.05|2596.14|2594.64|2596.97|2595.47|2595.03|2593.53|0
1725045300000|2024-08-30 19:15:00|2596|2594.5|2596.79|2595.29|2596.9|2595.4|2595.79|2594.29|0
1725045600000|2024-08-30 19:20:00|2596.83|2595.33|2598.7|2597.2|2599.19|2597.69|2596.83|2595.33|0
1725045900000|2024-08-30 19:25:00|2598.63|2597.13|2599.68|2598.18|2600.02|2598.52|2598.29|2596.79|0
1725046200000|2024-08-30 19:30:00|2599.75|2598.25|2598.22|2596.72|2600.23|2598.73|2597.87|2596.37|0
1725046500000|2024-08-30 19:35:00|2598.36|2596.86|2599.47|2597.97|2599.75|2598.25|2598.29|2596.79|0
1725046800000|2024-08-30 19:40:00|2599.4|2597.9|2599.12|2597.62|2600.3|2598.8|2598.88|2597.38|0
1725047100000|2024-08-30 19:45:00|2599.05|2597.55|2600.02|2598.52|2600.09|2598.59|2598.91|2597.41|0
1725047400000|2024-08-30 19:50:00|2600.06|2598.56|2603.98|2602.48|2604.81|2603.31|2600.06|2598.56|0
1725047700000|2024-08-30 19:55:00|2604.05|2602.55|2604.47|2602.97|2606.2|2604.7|2604.05|2602.55|0
1725048000000|2024-08-30 20:00:00|2604.19|2602.69|2603.98|2602.48|2605.23|2603.73|2603.02|2601.52|0
1725048300000|2024-08-30 20:05:00|2604.05|2602.55|2604.26|2602.76|2604.75|2603.25|2603.92|2602.42|0
1725048600000|2024-08-30 20:10:00|2604.23|2602.73|2603.33|2601.83|2604.33|2602.83|2603.09|2601.59|0
1725048900000|2024-08-30 20:15:00|2603.29|2601.79|2604.33|2602.83|2604.47|2602.97|2603.29|2601.79|0
1725049200000|2024-08-30 20:20:00|2604.4|2602.9|2604.4|2602.9|2604.68|2603.18|2604.26|2602.76|0
1725049500000|2024-08-30 20:25:00|2604.36|2602.86|2604.68|2603.18|2604.75|2603.25|2604.36|2602.86|0
1725049800000|2024-08-30 20:30:00|2604.61|2603.11|2604.54|2603.04|2604.68|2603.18|2604.47|2602.97|0
1725050100000|2024-08-30 20:35:00|2604.5|2603|2604.4|2602.9|2604.5|2603|2604.26|2602.76|0
1725050400000|2024-08-30 20:40:00|2604.33|2602.83|2604.4|2602.9|2604.54|2603.04|2604.05|2602.55|0
1725050700000|2024-08-30 20:45:00|2604.33|2602.83|2603.98|2602.48|2604.4|2602.9|2603.98|2602.48|0
1725051000000|2024-08-30 20:50:00|2603.95|2602.45|2603.92|2602.42|2604.26|2602.76|2603.85|2602.35|0
1725051300000|2024-08-30 20:55:00|2603.88|2602.38|2603.88|2602.38|2604.26|2602.76|2603.71|2602.21|0
1725228000000|2024-09-01 22:00:00|2605.87|2604.37|2605.87|2604.37|2606.14|2604.64|2605.69|2604.19|0
1725228300000|2024-09-01 22:05:00|2605.9|2604.4|2605.59|2604.09|2605.94|2604.44|2605.59|2604.09|0
1725228600000|2024-09-01 22:10:00|2605.52|2604.02|2605.24|2603.74|2605.59|2604.09|2604.69|2603.19|0
1725228900000|2024-09-01 22:15:00|2605.28|2603.78|2604.9|2603.4|2605.38|2603.88|2604.9|2603.4|0
1725229200000|2024-09-01 22:20:00|2604.86|2603.36|2605|2603.5|2605.07|2603.57|2604.69|2603.19|0
1725229500000|2024-09-01 22:25:00|2604.97|2603.47|2604.76|2603.26|2605.04|2603.54|2604.76|2603.26|0
1725229800000|2024-09-01 22:30:00|2604.69|2603.19|2604.83|2603.33|2604.93|2603.43|2604.69|2603.19|0
1725230100000|2024-09-01 22:35:00|2604.76|2603.26|2604.62|2603.12|2604.79|2603.29|2604.48|2602.98|0
1725230400000|2024-09-01 22:40:00|2604.65|2603.15|2604.41|2602.91|2604.76|2603.26|2604.34|2602.84|0
1725230700000|2024-09-01 22:45:00|2604.48|2602.98|2603.93|2602.43|2604.48|2602.98|2603.86|2602.36|0
1725231000000|2024-09-01 22:50:00|2603.89|2602.39|2604.07|2602.57|2604.27|2602.77|2603.89|2602.39|0
1725231300000|2024-09-01 22:55:00|2604.03|2602.53|2604.14|2602.64|2604.21|2602.71|2603.96|2602.46|0
1725231600000|2024-09-01 23:00:00|2604.17|2602.67|2604.17|2602.67|2604.48|2602.98|2604.07|2602.57|0
1725231900000|2024-09-01 23:05:00|2604.21|2602.71|2604.27|2602.77|2604.41|2602.91|2604.14|2602.64|0
1725232200000|2024-09-01 23:10:00|2604.31|2602.81|2604.21|2602.71|2604.48|2602.98|2604.21|2602.71|0
1725232500000|2024-09-01 23:15:00|2604.24|2602.74|2604.27|2602.77|2604.41|2602.91|2604.14|2602.64|0
1725232800000|2024-09-01 23:20:00|2604.24|2602.74|2604.55|2603.05|2604.69|2603.19|2604.21|2602.71|0
1725233100000|2024-09-01 23:25:00|2604.52|2603.02|2604.41|2602.91|2604.55|2603.05|2604.41|2602.91|0
1725233400000|2024-09-01 23:30:00|2604.48|2602.98|2604.62|2603.12|2604.83|2603.33|2604.48|2602.98|0
1725233700000|2024-09-01 23:35:00|2604.65|2603.15|2604.55|2603.05|2604.76|2603.26|2604.55|2603.05|0
1725234000000|2024-09-01 23:40:00|2604.48|2602.98|2604.41|2602.91|2604.55|2603.05|2604.34|2602.84|0
1725234300000|2024-09-01 23:45:00|2604.45|2602.95|2604.65|2603.15|2604.76|2603.26|2604.34|2602.84|0
1725234600000|2024-09-01 23:50:00|2604.62|2603.12|2604.55|2603.05|2604.69|2603.19|2604.48|2602.98|0
1725234900000|2024-09-01 23:55:00|2604.58|2603.08|2604.07|2602.57|2604.62|2603.12|2603.93|2602.43|0
1725235200000|2024-09-02 00:00:00|2604.14|2602.64|2604|2602.5|2604.21|2602.71|2603.86|2602.36|0
1725235500000|2024-09-02 00:05:00|2604.07|2602.57|2604.14|2602.64|2604.34|2602.84|2603.93|2602.43|0
1725235800000|2024-09-02 00:10:00|2604.1|2602.6|2604|2602.5|2604.14|2602.64|2603.79|2602.29|0
1725236100000|2024-09-02 00:15:00|2604.03|2602.53|2604.34|2602.84|2604.41|2602.91|2604|2602.5|0
1725236400000|2024-09-02 00:20:00|2604.41|2602.91|2604.48|2602.98|2604.76|2603.26|2604.41|2602.91|0
1725236700000|2024-09-02 00:25:00|2604.55|2603.05|2604.88|2603.38|2604.95|2603.45|2604.55|2603.05|0
1725237000000|2024-09-02 00:30:00|2604.95|2603.45|2604.88|2603.38|2605.09|2603.59|2604.81|2603.31|0
1725237300000|2024-09-02 00:35:00|2604.95|2603.45|2605.02|2603.52|2605.16|2603.66|2604.88|2603.38|0
1725237600000|2024-09-02 00:40:00|2605.05|2603.55|2605.02|2603.52|2605.16|2603.66|2604.81|2603.31|0
1725237900000|2024-09-02 00:45:00|2605.05|2603.55|2605.3|2603.8|2605.37|2603.87|2604.98|2603.48|0
1725238200000|2024-09-02 00:50:00|2605.37|2603.87|2605.57|2604.07|2605.64|2604.14|2605.3|2603.8|0
1725238500000|2024-09-02 00:55:00|2605.61|2604.11|2605.23|2603.73|2605.85|2604.35|2605.23|2603.73|0
1725238800000|2024-09-02 01:00:00|2605.3|2603.8|2605.43|2603.93|2605.81|2604.31|2605.3|2603.8|0
1725239100000|2024-09-02 01:05:00|2605.4|2603.9|2605.92|2604.42|2605.99|2604.49|2605.37|2603.87|0
1725239400000|2024-09-02 01:10:00|2605.88|2604.38|2605.99|2604.49|2606.06|2604.56|2605.78|2604.28|0
1725239700000|2024-09-02 01:15:00|2605.95|2604.45|2605.99|2604.49|2606.02|2604.52|2605.85|2604.35|0
1725240000000|2024-09-02 01:20:00|2606.02|2604.52|2606.13|2604.63|2606.2|2604.7|2605.99|2604.49|0
1725240300000|2024-09-02 01:25:00|2606.09|2604.59|2606.06|2604.56|2606.27|2604.77|2605.99|2604.49|0
1725240600000|2024-09-02 01:30:00|2606.13|2604.63|2606.16|2604.66|2606.4|2604.9|2606.13|2604.63|0
1725240900000|2024-09-02 01:35:00|2606.13|2604.63|2606.2|2604.7|2606.23|2604.73|2605.99|2604.49|0
1725241200000|2024-09-02 01:40:00|2606.23|2604.73|2605.92|2604.42|2606.23|2604.73|2605.92|2604.42|0
1725241500000|2024-09-02 01:45:00|2605.95|2604.45|2606.27|2604.77|2606.34|2604.84|2605.92|2604.42|0
1725241800000|2024-09-02 01:50:00|2606.23|2604.73|2605.99|2604.49|2606.27|2604.77|2605.92|2604.42|0
1725242100000|2024-09-02 01:55:00|2605.95|2604.45|2606.13|2604.63|2606.13|2604.63|2605.92|2604.42|0
1725242400000|2024-09-02 02:00:00|2606.06|2604.56|2605.37|2603.87|2606.06|2604.56|2605.23|2603.73|0
1725242700000|2024-09-02 02:05:00|2605.33|2603.83|2605.43|2603.93|2605.43|2603.93|2605.09|2603.59|0
1725243000000|2024-09-02 02:10:00|2605.37|2603.87|2604.81|2603.31|2605.37|2603.87|2604.81|2603.31|0
1725243300000|2024-09-02 02:15:00|2604.84|2603.34|2604.6|2603.1|2604.88|2603.38|2604.47|2602.97|0
1725243600000|2024-09-02 02:20:00|2604.64|2603.14|2604.53|2603.03|2604.67|2603.17|2604.4|2602.9|0
1725243900000|2024-09-02 02:25:00|2604.5|2603|2604.47|2602.97|2604.57|2603.07|2604.4|2602.9|0
1725244200000|2024-09-02 02:30:00|2604.5|2603|2604.53|2603.03|2604.57|2603.07|2604.47|2602.97|0
1725244500000|2024-09-02 02:35:00|2604.4|2602.9|2604.81|2603.31|2604.81|2603.31|2604.4|2602.9|0
1725244800000|2024-09-02 02:40:00|2604.84|2603.34|2605.02|2603.52|2605.05|2603.55|2604.67|2603.17|0
1725245100000|2024-09-02 02:45:00|2604.95|2603.45|2604.6|2603.1|2605.12|2603.62|2604.53|2603.03|0
1725245400000|2024-09-02 02:50:00|2604.57|2603.07|2604.67|2603.17|2604.74|2603.24|2604.47|2602.97|0
1725245700000|2024-09-02 02:55:00|2604.71|2603.21|2604.74|2603.24|2604.84|2603.34|2604.67|2603.17|0
1725246000000|2024-09-02 03:00:00|2604.67|2603.17|2604.74|2603.24|2604.74|2603.24|2604.4|2602.9|0
1725246300000|2024-09-02 03:05:00|2604.71|2603.21|2604.67|2603.17|2604.74|2603.24|2604.5|2603|0
1725246600000|2024-09-02 03:10:00|2604.64|2603.14|2604.67|2603.17|2604.74|2603.24|2604.6|2603.1|0
1725246900000|2024-09-02 03:15:00|2604.71|2603.21|2604.6|2603.1|2604.74|2603.24|2604.4|2602.9|0
1725247200000|2024-09-02 03:20:00|2604.64|2603.14|2604.47|2602.97|2604.64|2603.14|2604.47|2602.97|0
1725247500000|2024-09-02 03:25:00|2604.43|2602.93|2604.74|2603.24|2604.81|2603.31|2604.43|2602.93|0
1725247800000|2024-09-02 03:30:00|2604.78|2603.28|2604.36|2602.86|2604.78|2603.28|2604.29|2602.79|0
1725248100000|2024-09-02 03:35:00|2604.4|2602.9|2603.98|2602.48|2604.47|2602.97|2603.7|2602.2|0
1725248400000|2024-09-02 03:40:00|2604.05|2602.55|2604.12|2602.62|2604.12|2602.62|2603.57|2602.07|0
1725248700000|2024-09-02 03:45:00|2604.08|2602.58|2604.4|2602.9|2604.4|2602.9|2604.05|2602.55|0
1725249000000|2024-09-02 03:50:00|2604.33|2602.83|2604.36|2602.86|2604.47|2602.97|2604.33|2602.83|0
1725249300000|2024-09-02 03:55:00|2604.33|2602.83|2604.4|2602.9|2604.47|2602.97|2604.33|2602.83|0
1725249600000|2024-09-02 04:00:00|2604.36|2602.86|2604.26|2602.76|2604.4|2602.9|2604.26|2602.76|0
1725249900000|2024-09-02 04:05:00|2604.22|2602.72|2604.19|2602.69|2604.33|2602.83|2604.12|2602.62|0
1725250200000|2024-09-02 04:10:00|2604.15|2602.65|2603.57|2602.07|2604.15|2602.65|2603.15|2601.65|0
1725250500000|2024-09-02 04:15:00|2603.53|2602.03|2603.98|2602.48|2603.98|2602.48|2603.36|2601.86|0
1725250800000|2024-09-02 04:20:00|2603.94|2602.44|2603.91|2602.41|2604.05|2602.55|2603.77|2602.27|0
1725251100000|2024-09-02 04:25:00|2603.94|2602.44|2604.12|2602.62|2604.15|2602.65|2603.91|2602.41|0
1725251400000|2024-09-02 04:30:00|2604.19|2602.69|2604.05|2602.55|2604.26|2602.76|2604.05|2602.55|0
1725251700000|2024-09-02 04:35:00|2603.98|2602.48|2603.98|2602.48|2604.05|2602.55|2603.91|2602.41|0
1725252000000|2024-09-02 04:40:00|2604.05|2602.55|2603.91|2602.41|2604.05|2602.55|2603.91|2602.41|0
1725252300000|2024-09-02 04:45:00|2603.88|2602.38|2603.91|2602.41|2603.91|2602.41|2603.84|2602.34|0
1725252600000|2024-09-02 04:50:00|2603.98|2602.48|2604.05|2602.55|2604.12|2602.62|2603.98|2602.48|0
1725252900000|2024-09-02 04:55:00|2603.98|2602.48|2604.4|2602.9|2604.4|2602.9|2603.98|2602.48|0
1725253200000|2024-09-02 05:00:00|2604.36|2602.86|2604.6|2603.1|2604.67|2603.17|2604.33|2602.83|0
1725253500000|2024-09-02 05:05:00|2604.53|2603.03|2604.47|2602.97|2604.53|2603.03|2604.4|2602.9|0
1725253800000|2024-09-02 05:10:00|2604.43|2602.93|2604.33|2602.83|2604.43|2602.93|2604.19|2602.69|0
1725254100000|2024-09-02 05:15:00|2604.29|2602.79|2604.33|2602.83|2604.4|2602.9|2604.19|2602.69|0
1725254400000|2024-09-02 05:20:00|2604.36|2602.86|2604.67|2603.17|2604.67|2603.17|2604.33|2602.83|0
1725254700000|2024-09-02 05:25:00|2604.74|2603.24|2604.95|2603.45|2604.95|2603.45|2604.71|2603.21|0
1725255000000|2024-09-02 05:30:00|2605.02|2603.52|2604.95|2603.45|2605.09|2603.59|2604.88|2603.38|0
1725255300000|2024-09-02 05:35:00|2605.02|2603.52|2605.3|2603.8|2605.3|2603.8|2605.02|2603.52|0
1725255600000|2024-09-02 05:40:00|2605.33|2603.83|2605.09|2603.59|2605.43|2603.93|2605.02|2603.52|0
1725255900000|2024-09-02 05:45:00|2605.12|2603.62|2605.02|2603.52|2605.26|2603.76|2604.95|2603.45|0
1725256200000|2024-09-02 05:50:00|2604.95|2603.45|2604.95|2603.45|2605.09|2603.59|2604.88|2603.38|0
1725256500000|2024-09-02 05:55:00|2605.02|2603.52|2604.47|2602.97|2605.02|2603.52|2604.47|2602.97|0
1725256800000|2024-09-02 06:00:00|2604.4|2602.9|2604.6|2603.1|2604.81|2603.31|2604.19|2602.69|0
1725257100000|2024-09-02 06:05:00|2604.57|2603.07|2604.05|2602.55|2604.57|2603.07|2604.05|2602.55|0
1725257400000|2024-09-02 06:10:00|2603.98|2602.48|2603.77|2602.27|2603.98|2602.48|2603.5|2602|0
1725257700000|2024-09-02 06:15:00|2603.7|2602.2|2604.12|2602.62|2604.26|2602.76|2603.7|2602.2|0
1725258000000|2024-09-02 06:20:00|2604.08|2602.58|2603.98|2602.48|2604.12|2602.62|2603.84|2602.34|0
1725258300000|2024-09-02 06:25:00|2603.91|2602.41|2604.05|2602.55|2604.05|2602.55|2603.84|2602.34|0
1725258600000|2024-09-02 06:30:00|2603.98|2602.48|2594.27|2592.87|2603.98|2602.48|2592.77|2591.37|8
1725258900000|2024-09-02 06:35:00|2594.64|2593.24|2596.14|2594.74|2596.14|2594.74|2594.64|2593.24|3
1725259200000|2024-09-02 06:40:00|2595.27|2593.87|2594.64|2593.24|2595.27|2593.87|2594.64|2593.24|11
1725259500000|2024-09-02 06:45:00|2594.52|2593.12|2595.14|2593.74|2595.14|2593.74|2594.52|2593.12|2
1725259800000|2024-09-02 06:50:00|2595.27|2593.87|2595.27|2593.87|2595.52|2594.12|2595.14|2593.74|8
1725260100000|2024-09-02 06:55:00|2595.38|2593.88|2594.9|2593.4|2595.42|2593.92|2594.9|2593.4|2
1725260400000|2024-09-02 07:00:00|2594.97|2593.47|2592.07|2591.57|2597.82|2597.32|2589.57|2589.07|2466
1725260700000|2024-09-02 07:05:00|2592.19|2591.69|2590.07|2589.57|2593.94|2593.44|2589.69|2589.19|1255
1725261000000|2024-09-02 07:10:00|2589.82|2589.32|2587.07|2586.57|2590.07|2589.57|2586.32|2585.82|1228
1725261300000|2024-09-02 07:15:00|2586.82|2586.32|2582.32|2581.82|2586.82|2586.32|2581.82|2581.32|991
1725261600000|2024-09-02 07:20:00|2582.07|2581.57|2582.69|2582.19|2584.19|2583.69|2581.19|2580.69|1765
1725261900000|2024-09-02 07:25:00|2582.82|2582.32|2580.82|2580.32|2582.82|2582.32|2579.82|2579.32|1235
1725262200000|2024-09-02 07:30:00|2581.07|2580.57|2584.57|2584.07|2585.07|2584.57|2578.32|2577.82|1798
1725262500000|2024-09-02 07:35:00|2584.32|2583.82|2586.57|2586.07|2587.57|2587.07|2584.07|2583.57|1384
1725262800000|2024-09-02 07:40:00|2586.48|2585.98|2584.73|2584.23|2587.23|2586.73|2584.73|2584.23|626
1725263100000|2024-09-02 07:45:00|2584.98|2584.48|2583.48|2582.98|2586.23|2585.73|2583.48|2582.98|434
1725263400000|2024-09-02 07:50:00|2584.98|2584.48|2584.35|2583.85|2585.23|2584.73|2582.48|2581.98|500
1725263700000|2024-09-02 07:55:00|2584.73|2584.23|2585.98|2585.48|2586.23|2585.73|2584.73|2584.23|414
1725264000000|2024-09-02 08:00:00|2586.1|2585.6|2583.48|2582.98|2587.48|2586.98|2583.23|2582.73|789
1725264300000|2024-09-02 08:05:00|2583.35|2582.85|2583.98|2583.48|2584.48|2583.98|2583.23|2582.73|417
1725264600000|2024-09-02 08:10:00|2584.23|2583.73|2582.98|2582.48|2584.48|2583.98|2582.23|2581.73|457
1725264900000|2024-09-02 08:15:00|2583.1|2582.6|2584.23|2583.73|2584.48|2583.98|2582.23|2581.73|546
1725265200000|2024-09-02 08:20:00|2583.98|2583.48|2585.35|2584.85|2585.48|2584.98|2582.73|2582.23|374
1725265500000|2024-09-02 08:25:00|2585.48|2584.98|2583.85|2583.35|2585.48|2584.98|2583.85|2583.35|175
1725265800000|2024-09-02 08:30:00|2583.73|2583.23|2583.48|2582.98|2584.48|2583.98|2582.48|2581.98|346
1725266100000|2024-09-02 08:35:00|2583.23|2582.73|2581.73|2581.23|2583.48|2582.98|2581.48|2580.98|388
1725266400000|2024-09-02 08:40:00|2581.48|2580.98|2582.98|2582.48|2583.48|2582.98|2581.23|2580.73|309
1725266700000|2024-09-02 08:45:00|2583.1|2582.6|2583.73|2583.23|2583.98|2583.48|2582.35|2581.85|203
1725267000000|2024-09-02 08:50:00|2583.98|2583.48|2583.73|2583.23|2584.48|2583.98|2581.73|2581.23|259
1725267300000|2024-09-02 08:55:00|2583.6|2583.1|2583.48|2582.98|2584.48|2583.98|2583.23|2582.73|266
1725267600000|2024-09-02 09:00:00|2583.73|2583.23|2584.1|2583.6|2584.6|2584.1|2582.6|2582.1|359
1725267900000|2024-09-02 09:05:00|2584.23|2583.73|2584.73|2584.23|2585.23|2584.73|2583.98|2583.48|338
1725268200000|2024-09-02 09:10:00|2584.48|2583.98|2583.98|2583.48|2584.98|2584.48|2583.23|2582.73|245
1725268500000|2024-09-02 09:15:00|2584.23|2583.73|2585.23|2584.73|2585.98|2585.48|2583.98|2583.48|411
1725268800000|2024-09-02 09:20:00|2585.48|2584.98|2583.85|2583.35|2585.48|2584.98|2583.23|2582.73|315
1725269100000|2024-09-02 09:25:00|2583.73|2583.23|2584.1|2583.6|2584.73|2584.23|2583.48|2582.98|173
1725269400000|2024-09-02 09:30:00|2583.98|2583.48|2583.1|2582.6|2584.35|2583.85|2582.48|2581.98|239
1725269700000|2024-09-02 09:35:00|2582.98|2582.48|2584.23|2583.73|2584.23|2583.73|2582.98|2582.48|210
1725270000000|2024-09-02 09:40:00|2584.35|2583.85|2584.6|2584.1|2584.98|2584.48|2583.98|2583.48|175
1725270300000|2024-09-02 09:45:00|2584.48|2583.98|2585.73|2585.23|2585.98|2585.48|2584.48|2583.98|425
1725270600000|2024-09-02 09:50:00|2585.98|2585.48|2586.85|2586.35|2587.23|2586.73|2585.48|2584.98|480
1725270900000|2024-09-02 09:55:00|2586.73|2586.23|2587.48|2586.98|2587.6|2587.1|2586.48|2585.98|238
1725271200000|2024-09-02 10:00:00|2587.73|2587.23|2585.73|2585.23|2587.73|2587.23|2584.98|2584.48|297
1725271500000|2024-09-02 10:05:00|2585.6|2585.1|2585.98|2585.48|2586.48|2585.98|2584.98|2584.48|315
1725271800000|2024-09-02 10:10:00|2585.85|2585.35|2584.48|2583.98|2585.85|2585.35|2584.23|2583.73|169
1725272100000|2024-09-02 10:15:00|2584.73|2584.23|2583.73|2583.23|2584.98|2584.48|2583.73|2583.23|186
1725272400000|2024-09-02 10:20:00|2583.85|2583.35|2583.48|2582.98|2584.23|2583.73|2583.48|2582.98|174
1725272700000|2024-09-02 10:25:00|2583.35|2582.85|2582.98|2582.48|2583.73|2583.23|2582.73|2582.23|215
1725273000000|2024-09-02 10:30:00|2582.85|2582.35|2581.23|2580.73|2582.98|2582.48|2580.98|2580.48|197
1725273300000|2024-09-02 10:35:00|2581.1|2580.6|2581.73|2581.23|2581.98|2581.48|2580.48|2579.98|151
1725273600000|2024-09-02 10:40:00|2581.98|2581.48|2580.98|2580.48|2581.98|2581.48|2580.48|2579.98|239
1725273900000|2024-09-02 10:45:00|2581.23|2580.73|2580.48|2579.98|2581.23|2580.73|2580.48|2579.98|138
1725274200000|2024-09-02 10:50:00|2580.23|2579.73|2580.23|2579.73|2580.48|2579.98|2579.73|2579.23|294
1725274500000|2024-09-02 10:55:00|2580.35|2579.85|2579.98|2579.48|2580.48|2579.98|2579.98|2579.48|135
1725274800000|2024-09-02 11:00:00|2580.23|2579.73|2580.73|2580.23|2581.23|2580.73|2579.98|2579.48|144
1725275100000|2024-09-02 11:05:00|2580.6|2580.1|2580.98|2580.48|2581.23|2580.73|2580.23|2579.73|98
1725275400000|2024-09-02 11:10:00|2581.23|2580.73|2582.73|2582.23|2583.23|2582.73|2580.98|2580.48|240
1725275700000|2024-09-02 11:15:00|2582.85|2582.35|2582.73|2582.23|2582.98|2582.48|2581.73|2581.23|141
1725276000000|2024-09-02 11:20:00|2582.6|2582.1|2581.98|2581.48|2582.6|2582.1|2581.23|2580.73|136
1725276300000|2024-09-02 11:25:00|2581.73|2581.23|2582.23|2581.73|2582.73|2582.23|2581.73|2581.23|152
1725276600000|2024-09-02 11:30:00|2582.35|2581.85|2583.23|2582.73|2583.23|2582.73|2582.23|2581.73|106
1725276900000|2024-09-02 11:35:00|2582.98|2582.48|2583.73|2583.23|2583.98|2583.48|2582.98|2582.48|158
1725277200000|2024-09-02 11:40:00|2583.72|2583.22|2583.97|2583.47|2584.34|2583.84|2583.22|2582.72|82
1725277500000|2024-09-02 11:45:00|2584.22|2583.72|2584.97|2584.47|2584.97|2584.47|2583.97|2583.47|128
1725277800000|2024-09-02 11:50:00|2585.09|2584.59|2584.84|2584.34|2585.22|2584.72|2584.22|2583.72|194
1725278100000|2024-09-02 11:55:00|2584.72|2584.22|2585.34|2584.84|2585.72|2585.22|2584.47|2583.97|136
1725278400000|2024-09-02 12:00:00|2585.22|2584.72|2585.84|2585.34|2585.97|2585.47|2584.84|2584.34|180
1725278700000|2024-09-02 12:05:00|2585.72|2585.22|2588.09|2587.59|2588.47|2587.97|2585.72|2585.22|593
1725279000000|2024-09-02 12:10:00|2588.22|2587.72|2587.72|2587.22|2588.22|2587.72|2587.22|2586.72|151
1725279300000|2024-09-02 12:15:00|2587.97|2587.47|2587.59|2587.09|2588.22|2587.72|2587.22|2586.72|242
1725279600000|2024-09-02 12:20:00|2587.47|2586.97|2586.72|2586.22|2587.97|2587.47|2586.22|2585.72|192
1725279900000|2024-09-02 12:25:00|2586.59|2586.09|2588.22|2587.72|2588.22|2587.72|2586.47|2585.97|148
1725280200000|2024-09-02 12:30:00|2588.09|2587.59|2587.59|2587.09|2588.59|2588.09|2587.47|2586.97|227
1725280500000|2024-09-02 12:35:00|2587.47|2586.97|2587.22|2586.72|2587.97|2587.47|2586.59|2586.09|202
1725280800000|2024-09-02 12:40:00|2587.34|2586.84|2586.47|2585.97|2587.47|2586.97|2585.84|2585.34|198
1725281100000|2024-09-02 12:45:00|2586.59|2586.09|2585.97|2585.47|2586.59|2586.09|2585.84|2585.34|202
1725281400000|2024-09-02 12:50:00|2585.84|2585.34|2585.22|2584.72|2586.47|2585.97|2584.97|2584.47|341
1725281700000|2024-09-02 12:55:00|2585.09|2584.59|2584.47|2583.97|2585.47|2584.97|2584.22|2583.72|234
1725282000000|2024-09-02 13:00:00|2584.59|2584.09|2585.22|2584.72|2585.72|2585.22|2584.22|2583.72|172
1725282300000|2024-09-02 13:05:00|2585.09|2584.59|2584.22|2583.72|2585.22|2584.72|2583.47|2582.97|135
1725282600000|2024-09-02 13:10:00|2584.47|2583.97|2584.22|2583.72|2584.47|2583.97|2583.72|2583.22|128
1725282900000|2024-09-02 13:15:00|2584.34|2583.84|2584.59|2584.09|2586.47|2585.97|2584.22|2583.72|500
1725283200000|2024-09-02 13:20:00|2584.47|2583.97|2585.09|2584.59|2585.84|2585.34|2584.47|2583.97|154
1725283500000|2024-09-02 13:25:00|2584.97|2584.47|2583.72|2583.22|2584.97|2584.47|2583.47|2582.97|224
1725283800000|2024-09-02 13:30:00|2583.84|2583.34|2581.72|2581.22|2584.72|2584.22|2581.72|2581.22|295
1725284100000|2024-09-02 13:35:00|2581.97|2581.47|2583.72|2583.22|2583.97|2583.47|2581.72|2581.22|209
1725284400000|2024-09-02 13:40:00|2583.84|2583.34|2584.72|2584.22|2585.47|2584.97|2583.84|2583.34|208
1725284700000|2024-09-02 13:45:00|2584.47|2583.97|2583.97|2583.47|2585.22|2584.72|2583.97|2583.47|243
1725285000000|2024-09-02 13:50:00|2584.09|2583.59|2585.72|2585.22|2585.72|2585.22|2584.09|2583.59|241
1725285300000|2024-09-02 13:55:00|2585.84|2585.34|2585.47|2584.97|2587.09|2586.59|2585.22|2584.72|365
1725285600000|2024-09-02 14:00:00|2585.34|2584.84|2584.72|2584.22|2585.47|2584.97|2583.72|2583.22|256
1725285900000|2024-09-02 14:05:00|2584.97|2584.47|2584.97|2584.47|2585.22|2584.72|2584.72|2584.22|152
1725286200000|2024-09-02 14:10:00|2584.92|2584.42|2585.67|2585.17|2586.17|2585.67|2584.92|2584.42|198
1725286500000|2024-09-02 14:15:00|2585.42|2584.92|2586.67|2586.17|2586.67|2586.17|2585.42|2584.92|200
1725286800000|2024-09-02 14:20:00|2586.79|2586.29|2588.04|2587.54|2588.17|2587.67|2586.79|2586.29|188
1725287100000|2024-09-02 14:25:00|2587.92|2587.42|2588.42|2587.92|2588.54|2588.04|2587.67|2587.17|138
1725287400000|2024-09-02 14:30:00|2588.54|2588.04|2588.67|2588.17|2589.17|2588.67|2588.42|2587.92|191
1725287700000|2024-09-02 14:35:00|2588.92|2588.42|2589.42|2588.92|2589.42|2588.92|2588.67|2588.17|255
1725288000000|2024-09-02 14:40:00|2589.67|2589.17|2589.67|2589.17|2589.67|2589.17|2588.42|2587.92|207
1725288300000|2024-09-02 14:45:00|2589.79|2589.29|2589.92|2589.42|2590.67|2590.17|2589.67|2589.17|303
1725288600000|2024-09-02 14:50:00|2590.17|2589.67|2589.92|2589.42|2590.67|2590.17|2589.67|2589.17|231
1725288900000|2024-09-02 14:55:00|2590.17|2589.67|2589.67|2589.17|2590.17|2589.67|2589.42|2588.92|224
1725289200000|2024-09-02 15:00:00|2589.79|2589.29|2590.17|2589.67|2590.17|2589.67|2589.67|2589.17|252
1725289500000|2024-09-02 15:05:00|2590.29|2589.79|2590.17|2589.67|2590.67|2590.17|2589.67|2589.17|252
1725289800000|2024-09-02 15:10:00|2590.29|2589.79|2590.92|2590.42|2590.92|2590.42|2589.92|2589.42|269
1725290100000|2024-09-02 15:15:00|2590.79|2590.29|2590.92|2590.42|2591.17|2590.67|2590.42|2589.92|452
1725290400000|2024-09-02 15:20:00|2591.17|2590.67|2590.85|2589.35|2591.29|2590.79|2590.17|2589.35|875
1725290700000|2024-09-02 15:25:00|2590.78|2589.28|2590.16|2588.66|2590.78|2589.28|2590.02|2588.52|239
1725291000000|2024-09-02 15:30:00|2590.12|2588.62|2590.87|2589.47|2591.87|2590.47|2590.12|2588.62|275
1725291300000|2024-09-02 15:35:00|2590.74|2589.34|2591.62|2590.22|2591.62|2590.22|2590.74|2589.34|55
1725291600000|2024-09-02 15:40:00|2591.74|2590.34|2591.74|2590.34|2591.74|2590.34|2591.74|2590.34|0
1725291900000|2024-09-02 15:45:00|2591.62|2590.22|2591.74|2590.34|2591.74|2590.34|2591.37|2589.97|1507
1725292200000|2024-09-02 15:50:00|2591.87|2590.47|2592.24|2590.84|2592.37|2590.97|2591.87|2590.47|7
1725292500000|2024-09-02 15:55:00|2592.37|2590.97|2592.67|2591.17|2592.67|2591.22|2592.37|2590.97|21
1725292800000|2024-09-02 16:00:00|2592.73|2591.23|2592.6|2591.1|2592.8|2591.3|2592.53|2591.03|0
1725293100000|2024-09-02 16:05:00|2592.56|2591.06|2592.6|2591.1|2592.63|2591.13|2592.46|2590.96|0
1725293400000|2024-09-02 16:10:00|2592.63|2591.13|2592.87|2591.37|2592.87|2591.37|2592.53|2591.03|0
1725293700000|2024-09-02 16:15:00|2592.84|2591.34|2592.46|2590.96|2592.87|2591.37|2592.46|2590.96|0
1725294000000|2024-09-02 16:20:00|2592.39|2590.89|2592.53|2591.03|2592.53|2591.03|2592.39|2590.89|0
1725294300000|2024-09-02 16:25:00|2592.56|2591.06|2592.25|2590.75|2592.56|2591.06|2592.22|2590.72|0
1725294600000|2024-09-02 16:30:00|2592.29|2590.79|2592.39|2590.89|2592.39|2590.89|2592.18|2590.68|0
1725294900000|2024-09-02 16:35:00|2592.35|2590.85|2592.67|2591.17|2592.67|2591.17|2592.32|2590.82|0
1725295200000|2024-09-02 16:40:00|2592.7|2591.2|2592.67|2591.17|2592.87|2591.37|2592.6|2591.1|0
1725295500000|2024-09-02 16:45:00|2592.7|2591.2|2592.25|2590.75|2592.73|2591.23|2592.25|2590.75|0
1725295800000|2024-09-02 16:50:00|2592.29|2590.79|2591.8|2590.3|2592.32|2590.82|2591.39|2589.89|0
1725296100000|2024-09-02 16:55:00|2591.77|2590.27|2592.9|2591.4|2593.22|2591.72|2591.67|2590.17|0
1725296400000|2024-09-02 17:00:00|2593.08|2591.58|2593.08|2591.58|2593.08|2591.58|2593.08|2591.58|0
1725314100000|2024-09-02 21:55:00|2593.02|2591.52|2592.97|2591.47|2593.02|2591.52|2592.97|2591.47|0
1725314400000|2024-09-02 22:00:00|2593.11|2591.61|2593.87|2592.37|2594.04|2592.54|2593.04|2591.54|0
1725314700000|2024-09-02 22:05:00|2593.9|2592.4|2593.49|2591.99|2593.9|2592.4|2593.35|2591.85|0
1725315000000|2024-09-02 22:10:00|2593.56|2592.06|2593.83|2592.33|2593.9|2592.4|2593.49|2591.99|0
1725315300000|2024-09-02 22:15:00|2593.9|2592.4|2592.94|2591.44|2593.97|2592.47|2592.94|2591.44|0
1725315600000|2024-09-02 22:20:00|2592.9|2591.4|2592.87|2591.37|2593.08|2591.58|2592.8|2591.3|0
1725315900000|2024-09-02 22:25:00|2592.9|2591.4|2592.39|2590.89|2592.94|2591.44|2592.39|2590.89|0
1725316200000|2024-09-02 22:30:00|2592.35|2590.85|2592.15|2590.65|2592.53|2591.03|2592.11|2590.61|0
1725316500000|2024-09-02 22:35:00|2592.18|2590.68|2591.77|2590.27|2592.32|2590.82|2591.56|2590.06|0
1725316800000|2024-09-02 22:40:00|2591.8|2590.3|2591.91|2590.41|2592.18|2590.68|2591.77|2590.27|0
1725317100000|2024-09-02 22:45:00|2591.84|2590.34|2591.56|2590.06|2591.91|2590.41|2591.05|2589.55|0
1725317400000|2024-09-02 22:50:00|2591.5|2590|2591.7|2590.2|2591.7|2590.2|2591.08|2589.58|0
1725317700000|2024-09-02 22:55:00|2591.63|2590.13|2591.77|2590.27|2591.77|2590.27|2591.5|2590|0
1725318000000|2024-09-02 23:00:00|2591.8|2590.3|2590.95|2589.45|2591.8|2590.3|2590.88|2589.38|0
1725318300000|2024-09-02 23:05:00|2590.88|2589.38|2591.01|2589.51|2591.22|2589.72|2590.6|2589.1|0
1725318600000|2024-09-02 23:10:00|2591.08|2589.58|2591.35|2589.85|2591.38|2589.88|2590.88|2589.38|0
1725318900000|2024-09-02 23:15:00|2591.31|2589.81|2591.38|2589.88|2591.38|2589.88|2591.04|2589.54|0
1725319200000|2024-09-02 23:20:00|2591.41|2589.91|2590.28|2588.78|2591.52|2590.02|2589.45|2587.95|0
1725319500000|2024-09-02 23:25:00|2590.24|2588.74|2590.28|2588.78|2590.59|2589.09|2589.87|2588.37|0
1725319800000|2024-09-02 23:30:00|2590.24|2588.74|2590.35|2588.85|2590.35|2588.85|2589.87|2588.37|0
1725320100000|2024-09-02 23:35:00|2590.38|2588.88|2590.14|2588.64|2590.59|2589.09|2589.76|2588.26|0
1725320400000|2024-09-02 23:40:00|2590.11|2588.61|2589.66|2588.16|2590.11|2588.61|2588.97|2587.47|0
1725320700000|2024-09-02 23:45:00|2589.59|2588.09|2590.21|2588.71|2590.28|2588.78|2589.59|2588.09|0
1725321000000|2024-09-02 23:50:00|2590.18|2588.68|2589.73|2588.23|2590.35|2588.85|2589.66|2588.16|0
1725321300000|2024-09-02 23:55:00|2589.76|2588.26|2590.14|2588.64|2590.21|2588.71|2589.73|2588.23|0
1725321600000|2024-09-03 00:00:00|2590.28|2588.78|2590.49|2588.99|2590.76|2589.26|2590.28|2588.78|0
1725321900000|2024-09-03 00:05:00|2590.42|2588.92|2590.21|2588.71|2590.62|2589.12|2589.62|2588.12|0
1725322200000|2024-09-03 00:10:00|2590.18|2588.68|2590.62|2589.12|2590.69|2589.19|2589.87|2588.37|0
1725322500000|2024-09-03 00:15:00|2590.69|2589.19|2590.97|2589.47|2591.11|2589.61|2590.35|2588.85|0
1725322800000|2024-09-03 00:20:00|2590.9|2589.4|2590.97|2589.47|2591.04|2589.54|2590.69|2589.19|0
1725323100000|2024-09-03 00:25:00|2591.04|2589.54|2591.04|2589.54|2591.24|2589.74|2590.97|2589.47|0
1725323400000|2024-09-03 00:30:00|2591|2589.5|2590.83|2589.33|2591.04|2589.54|2590.42|2588.92|0
1725323700000|2024-09-03 00:35:00|2590.8|2589.3|2590.42|2588.92|2590.8|2589.3|2590.28|2588.78|0
1725324000000|2024-09-03 00:40:00|2590.49|2588.99|2590.49|2588.99|2590.62|2589.12|2590.21|2588.71|0
1725324300000|2024-09-03 00:45:00|2590.52|2589.02|2590.49|2588.99|2590.62|2589.12|2590.35|2588.85|0
1725324600000|2024-09-03 00:50:00|2590.52|2589.02|2590.21|2588.71|2590.52|2589.02|2590|2588.5|0
1725324900000|2024-09-03 00:55:00|2590.28|2588.78|2590.76|2589.26|2590.76|2589.26|2590.28|2588.78|0
1725325200000|2024-09-03 01:00:00|2590.8|2589.3|2590.8|2589.3|2591.04|2589.54|2590.76|2589.26|0
1725325500000|2024-09-03 01:05:00|2590.83|2589.33|2591.18|2589.68|2591.24|2589.74|2590.76|2589.26|0
1725325800000|2024-09-03 01:10:00|2591.24|2589.74|2591.59|2590.09|2591.66|2590.16|2591.18|2589.68|0
1725326100000|2024-09-03 01:15:00|2591.62|2590.12|2591.79|2590.29|2592|2590.5|2591.52|2590.02|0
1725326400000|2024-09-03 01:20:00|2591.76|2590.26|2591.73|2590.23|2591.93|2590.43|2591.73|2590.23|0
1725326700000|2024-09-03 01:25:00|2591.69|2590.19|2591.52|2590.02|2591.69|2590.19|2591.28|2589.78|0
1725327000000|2024-09-03 01:30:00|2591.59|2590.09|2591.31|2589.81|2591.59|2590.09|2591.24|2589.74|0
1725327300000|2024-09-03 01:35:00|2591.35|2589.85|2591.52|2590.02|2591.66|2590.16|2591.31|2589.81|0
1725327600000|2024-09-03 01:40:00|2591.45|2589.95|2591.45|2589.95|2591.83|2590.33|2591.24|2589.74|0
1725327900000|2024-09-03 01:45:00|2591.38|2589.88|2591.52|2590.02|2591.59|2590.09|2591.31|2589.81|0
1725328200000|2024-09-03 01:50:00|2591.55|2590.05|2591.66|2590.16|2591.76|2590.26|2591.52|2590.02|0
1725328500000|2024-09-03 01:55:00|2591.59|2590.09|2591.52|2590.02|2591.66|2590.16|2591.48|2589.98|0
1725328800000|2024-09-03 02:00:00|2591.55|2590.05|2591.04|2589.54|2591.62|2590.12|2591.04|2589.54|0
1725329100000|2024-09-03 02:05:00|2591|2589.5|2590.97|2589.47|2591.11|2589.61|2590.83|2589.33|0
1725329400000|2024-09-03 02:10:00|2591|2589.5|2591.24|2589.74|2591.31|2589.81|2590.97|2589.47|0
1725329700000|2024-09-03 02:15:00|2591.18|2589.68|2591.31|2589.81|2591.45|2589.95|2591.18|2589.68|0
1725330000000|2024-09-03 02:20:00|2591.38|2589.88|2591.59|2590.09|2591.59|2590.09|2591.24|2589.74|0
1725330300000|2024-09-03 02:25:00|2591.52|2590.02|2591.45|2589.95|2591.52|2590.02|2591.24|2589.74|0
1725330600000|2024-09-03 02:30:00|2591.48|2589.98|2591.45|2589.95|2591.52|2590.02|2591.38|2589.88|0
1725330900000|2024-09-03 02:35:00|2591.41|2589.91|2590.9|2589.4|2591.41|2589.91|2590.9|2589.4|0
1725331200000|2024-09-03 02:40:00|2590.86|2589.36|2590.62|2589.12|2590.86|2589.36|2590.42|2588.92|0
1725331500000|2024-09-03 02:45:00|2590.59|2589.09|2590.56|2589.06|2590.62|2589.12|2590.21|2588.71|0
1725331800000|2024-09-03 02:50:00|2590.52|2589.02|2590.42|2588.92|2590.56|2589.06|2590.28|2588.78|0
1725332100000|2024-09-03 02:55:00|2590.38|2588.88|2589.39|2587.89|2590.38|2588.88|2589.18|2587.68|0
1725332400000|2024-09-03 03:00:00|2589.32|2587.82|2588.8|2587.3|2589.49|2587.99|2588.49|2586.99|0
1725332700000|2024-09-03 03:05:00|2588.77|2587.27|2588.25|2586.75|2588.77|2587.27|2587.73|2586.23|0
1725333000000|2024-09-03 03:10:00|2588.21|2586.71|2588.32|2586.82|2588.32|2586.82|2587.66|2586.16|0
1725333300000|2024-09-03 03:15:00|2588.35|2586.85|2588.49|2586.99|2588.7|2587.2|2588.01|2586.51|0
1725333600000|2024-09-03 03:20:00|2588.45|2586.95|2588.28|2586.78|2588.56|2587.06|2588.15|2586.65|0
1725333900000|2024-09-03 03:25:00|2588.32|2586.82|2588.35|2586.85|2588.42|2586.92|2588.21|2586.71|0
1725334200000|2024-09-03 03:30:00|2588.28|2586.78|2588.49|2586.99|2588.56|2587.06|2588.21|2586.71|0
1725334500000|2024-09-03 03:35:00|2588.52|2587.02|2588.56|2587.06|2588.97|2587.47|2588.52|2587.02|0
1725334800000|2024-09-03 03:40:00|2588.59|2587.09|2589.04|2587.54|2589.04|2587.54|2588.59|2587.09|0
1725335100000|2024-09-03 03:45:00|2588.97|2587.47|2589.59|2588.09|2589.66|2588.16|2588.94|2587.44|0
1725335400000|2024-09-03 03:50:00|2589.66|2588.16|2589.59|2588.09|2589.69|2588.19|2589.39|2587.89|0
1725335700000|2024-09-03 03:55:00|2589.62|2588.12|2589.83|2588.33|2589.87|2588.37|2589.52|2588.02|0
1725336000000|2024-09-03 04:00:00|2589.8|2588.3|2589.52|2588.02|2589.9|2588.4|2589.52|2588.02|0
1725336300000|2024-09-03 04:05:00|2589.56|2588.06|2589.45|2587.95|2589.59|2588.09|2589.39|2587.89|0
1725336600000|2024-09-03 04:10:00|2589.66|2588.16|2589.52|2588.02|2589.73|2588.23|2589.45|2587.95|0
1725336900000|2024-09-03 04:15:00|2589.49|2587.99|2589.52|2588.02|2589.73|2588.23|2589.45|2587.95|0
1725337200000|2024-09-03 04:20:00|2589.49|2587.99|2589.18|2587.68|2589.52|2588.02|2589.18|2587.68|0
1725337500000|2024-09-03 04:25:00|2589.14|2587.64|2589.39|2587.89|2589.45|2587.95|2589.11|2587.61|0
1725337800000|2024-09-03 04:30:00|2589.35|2587.85|2589.39|2587.89|2589.62|2588.12|2589.32|2587.82|0
1725338100000|2024-09-03 04:35:00|2589.32|2587.82|2589.32|2587.82|2589.32|2587.82|2589.21|2587.71|0
1725338400000|2024-09-03 04:40:00|2589.39|2587.89|2589.59|2588.09|2589.59|2588.09|2589.25|2587.75|0
1725338700000|2024-09-03 04:45:00|2589.56|2588.06|2589.52|2588.02|2589.66|2588.16|2589.45|2587.95|0
1725339000000|2024-09-03 04:50:00|2589.49|2587.99|2589.52|2588.02|2589.66|2588.16|2589.45|2587.95|0
1725339300000|2024-09-03 04:55:00|2589.45|2587.95|2589.39|2587.89|2589.52|2588.02|2589.32|2587.82|0
1725339600000|2024-09-03 05:00:00|2589.42|2587.92|2589.73|2588.23|2589.97|2588.47|2589.42|2587.92|0
1725339900000|2024-09-03 05:05:00|2589.76|2588.26|2589.94|2588.44|2590|2588.5|2589.59|2588.09|0
1725340200000|2024-09-03 05:10:00|2589.97|2588.47|2590.21|2588.71|2590.24|2588.74|2589.87|2588.37|0
1725340500000|2024-09-03 05:15:00|2590.28|2588.78|2590.28|2588.78|2590.28|2588.78|2590|2588.5|0
1725340800000|2024-09-03 05:20:00|2590.31|2588.81|2589.66|2588.16|2590.38|2588.88|2589.59|2588.09|0
1725341100000|2024-09-03 05:25:00|2589.69|2588.19|2590|2588.5|2590.07|2588.57|2589.69|2588.19|0
1725341400000|2024-09-03 05:30:00|2590.04|2588.54|2589.9|2588.4|2590.21|2588.71|2589.73|2588.23|0
1725341700000|2024-09-03 05:35:00|2589.94|2588.44|2589.8|2588.3|2590.07|2588.57|2589.66|2588.16|0
1725342000000|2024-09-03 05:40:00|2589.83|2588.33|2590|2588.5|2590.24|2588.74|2589.73|2588.23|0
1725342300000|2024-09-03 05:45:00|2589.94|2588.44|2589.94|2588.44|2590.07|2588.57|2589.76|2588.26|0
1725342600000|2024-09-03 05:50:00|2589.97|2588.47|2590.14|2588.64|2590.14|2588.64|2589.94|2588.44|0
1725342900000|2024-09-03 05:55:00|2590.11|2588.61|2590.49|2588.99|2590.49|2588.99|2590|2588.5|0
1725343200000|2024-09-03 06:00:00|2590.52|2589.02|2589.59|2588.09|2590.52|2589.02|2589.25|2587.75|0
1725343500000|2024-09-03 06:05:00|2589.73|2588.23|2590.07|2588.57|2590.14|2588.64|2589.59|2588.09|0
1725343800000|2024-09-03 06:10:00|2590.04|2588.54|2589.59|2588.09|2590.14|2588.64|2589.49|2587.99|0
1725344100000|2024-09-03 06:15:00|2589.62|2588.12|2589.39|2587.89|2589.66|2588.16|2589.14|2587.64|0
1725344400000|2024-09-03 06:20:00|2589.42|2587.92|2589.11|2587.61|2589.52|2588.02|2588.97|2587.47|0
1725344700000|2024-09-03 06:25:00|2589.04|2587.54|2589.52|2588.02|2589.52|2588.02|2588.15|2586.65|0
1725345000000|2024-09-03 06:30:00|2589.59|2588.09|2589.97|2588.57|2591.35|2589.95|2588.72|2587.32|46
1725345300000|2024-09-03 06:35:00|2589.22|2587.82|2590.72|2589.32|2590.72|2589.32|2589.22|2587.82|13
1725345600000|2024-09-03 06:40:00|2590.85|2589.45|2590.97|2589.57|2590.97|2589.57|2590.85|2589.45|0
1725345900000|2024-09-03 06:45:00|2591.1|2589.7|2591.22|2589.82|2591.22|2589.82|2591.1|2589.7|0
1725346200000|2024-09-03 06:50:00|2590.97|2589.57|2590.6|2589.2|2590.97|2589.57|2590.6|2589.2|37
1725346500000|2024-09-03 06:55:00|2590.68|2589.18|2590.61|2589.11|2590.96|2589.46|2590.51|2589.01|1
1725346800000|2024-09-03 07:00:00|2590.58|2589.08|2592.52|2592.02|2595.65|2595.15|2587.77|2587.27|2107
1725347100000|2024-09-03 07:05:00|2592.65|2592.15|2593.27|2592.77|2593.65|2593.15|2590.65|2590.15|853
1725347400000|2024-09-03 07:10:00|2593.4|2592.9|2592.15|2591.65|2593.52|2593.02|2590.65|2590.15|753
1725347700000|2024-09-03 07:15:00|2592.27|2591.77|2591.15|2590.65|2592.9|2592.4|2590.27|2589.77|652
1725348000000|2024-09-03 07:20:00|2591.27|2590.77|2592.9|2592.4|2593.15|2592.65|2590.52|2590.02|550
1725348300000|2024-09-03 07:25:00|2593.15|2592.65|2593.4|2592.9|2594.65|2594.15|2592.02|2591.52|496
1725348600000|2024-09-03 07:30:00|2593.65|2593.15|2596.4|2595.9|2596.65|2596.15|2593.65|2593.15|946
1725348900000|2024-09-03 07:35:00|2596.15|2595.65|2596.65|2596.15|2597.52|2597.02|2595.65|2595.15|608
1725349200000|2024-09-03 07:40:00|2597.05|2596.55|2596.05|2595.55|2597.3|2596.8|2595.55|2595.05|282
1725349500000|2024-09-03 07:45:00|2596.3|2595.8|2596.55|2596.05|2597.42|2596.92|2596.3|2595.8|251
1725349800000|2024-09-03 07:50:00|2596.67|2596.17|2595.55|2595.05|2596.8|2596.3|2594.8|2594.3|510
1725350100000|2024-09-03 07:55:00|2595.42|2594.92|2595.05|2594.55|2595.67|2595.17|2594.55|2594.05|272
1725350400000|2024-09-03 08:00:00|2595.3|2594.8|2596.05|2595.55|2596.55|2596.05|2595.3|2594.8|531
1725350700000|2024-09-03 08:05:00|2596.17|2595.67|2598.3|2597.8|2598.55|2598.05|2595.55|2595.05|448
1725351000000|2024-09-03 08:10:00|2598.55|2598.05|2597.3|2596.8|2599.8|2599.3|2597.3|2596.8|583
1725351300000|2024-09-03 08:15:00|2597.05|2596.55|2598.3|2597.8|2598.67|2598.17|2596.8|2596.3|446
1725351600000|2024-09-03 08:20:00|2598.05|2597.55|2597.55|2597.05|2598.8|2598.3|2597.3|2596.8|518
1725351900000|2024-09-03 08:25:00|2597.3|2596.8|2595.55|2595.05|2598.05|2597.55|2595.3|2594.8|530
1725352200000|2024-09-03 08:30:00|2595.3|2594.8|2592.3|2591.8|2595.3|2594.8|2592.3|2591.8|695
1725352500000|2024-09-03 08:35:00|2592.42|2591.92|2592.3|2591.8|2592.92|2592.42|2591.3|2590.8|361
1725352800000|2024-09-03 08:40:00|2592.55|2592.05|2594.8|2594.3|2594.8|2594.3|2592.05|2591.55|440
1725353100000|2024-09-03 08:45:00|2594.92|2594.42|2595.17|2594.67|2595.92|2595.42|2594.8|2594.3|303
1725353400000|2024-09-03 08:50:00|2595.05|2594.55|2593.8|2593.3|2595.55|2595.05|2593.8|2593.3|349
1725353700000|2024-09-03 08:55:00|2593.67|2593.17|2593.42|2592.92|2595.17|2594.67|2593.3|2592.8|396
1725354000000|2024-09-03 09:00:00|2593.55|2593.05|2591.05|2590.55|2593.67|2593.17|2591.05|2590.55|365
1725354300000|2024-09-03 09:05:00|2591.17|2590.67|2589.92|2589.42|2591.92|2591.42|2589.8|2589.3|345
1725354600000|2024-09-03 09:10:00|2590.05|2589.55|2587.55|2587.05|2590.05|2589.55|2587.55|2587.05|474
1725354900000|2024-09-03 09:15:00|2587.3|2586.8|2589.3|2588.8|2590.3|2589.8|2587.05|2586.55|496
1725355200000|2024-09-03 09:20:00|2589.05|2588.55|2590.05|2589.55|2590.05|2589.55|2588.55|2588.05|344
1725355500000|2024-09-03 09:25:00|2590.3|2589.8|2590.17|2589.67|2591.55|2591.05|2590.05|2589.55|350
1725355800000|2024-09-03 09:30:00|2590.3|2589.8|2590.8|2590.3|2590.92|2590.42|2588.8|2588.3|364
1725356100000|2024-09-03 09:35:00|2590.67|2590.17|2590.67|2590.17|2591.17|2590.67|2589.8|2589.3|206
1725356400000|2024-09-03 09:40:00|2590.8|2590.3|2590.8|2590.3|2591.3|2590.8|2590.05|2589.55|170
1725356700000|2024-09-03 09:45:00|2590.3|2589.8|2588.92|2588.42|2591.05|2590.55|2588.05|2587.55|236
1725357000000|2024-09-03 09:50:00|2589.05|2588.55|2589.05|2588.55|2589.8|2589.3|2588.67|2588.17|243
1725357300000|2024-09-03 09:55:00|2589.17|2588.67|2587.17|2586.67|2589.3|2588.8|2587.05|2586.55|216
1725357600000|2024-09-03 10:00:00|2587.3|2586.8|2588.3|2587.8|2588.55|2588.05|2586.55|2586.05|316
1725357900000|2024-09-03 10:05:00|2588.05|2587.55|2584.92|2584.42|2588.55|2588.05|2584.92|2584.42|287
1725358200000|2024-09-03 10:10:00|2585.05|2584.55|2586.05|2585.55|2586.8|2586.3|2584.8|2584.3|183
1725358500000|2024-09-03 10:15:00|2586.17|2585.67|2587.55|2587.05|2587.8|2587.3|2585.42|2584.92|331
1725358800000|2024-09-03 10:20:00|2587.3|2586.8|2586.55|2586.05|2588.05|2587.55|2586.55|2586.05|308
1725359100000|2024-09-03 10:25:00|2586.8|2586.3|2588.8|2588.3|2588.92|2588.42|2586.8|2586.3|166
1725359400000|2024-09-03 10:30:00|2588.67|2588.17|2588.42|2587.92|2589.55|2589.05|2587.8|2587.3|192
1725359700000|2024-09-03 10:35:00|2588.3|2587.8|2587.3|2586.8|2588.55|2588.05|2586.55|2586.05|255
1725360000000|2024-09-03 10:40:00|2587.05|2586.55|2587.17|2586.67|2588.55|2588.05|2586.55|2586.05|251
1725360300000|2024-09-03 10:45:00|2587.05|2586.55|2588.8|2588.3|2588.8|2588.3|2586.55|2586.05|168
1725360600000|2024-09-03 10:50:00|2588.67|2588.17|2589.05|2588.55|2589.42|2588.92|2588.55|2588.05|2170
1725360900000|2024-09-03 10:55:00|2589.17|2588.67|2589.05|2588.55|2590.05|2589.55|2588.8|2588.3|158
1725361200000|2024-09-03 11:00:00|2588.8|2588.3|2588.05|2587.55|2589.3|2588.8|2587.8|2587.3|234
1725361500000|2024-09-03 11:05:00|2588.17|2587.67|2588.8|2588.3|2588.8|2588.3|2587.67|2587.17|154
1725361800000|2024-09-03 11:10:00|2588.67|2588.17|2588.05|2587.55|2588.67|2588.17|2587.55|2587.05|147
1725362100000|2024-09-03 11:15:00|2588.17|2587.67|2589.8|2589.3|2590.05|2589.55|2588.17|2587.67|221
1725362400000|2024-09-03 11:20:00|2589.55|2589.05|2589.05|2588.55|2590.55|2590.05|2588.92|2588.42|241
1725362700000|2024-09-03 11:25:00|2589.3|2588.8|2589.3|2588.8|2590.3|2589.8|2589.05|2588.55|206
1725363000000|2024-09-03 11:30:00|2589.42|2588.92|2591.05|2590.55|2591.3|2590.8|2589.05|2588.55|281
1725363300000|2024-09-03 11:35:00|2591.3|2590.8|2592.8|2592.3|2592.8|2592.3|2591.05|2590.55|444
1725363600000|2024-09-03 11:40:00|2592.72|2592.22|2588.97|2588.47|2592.97|2592.47|2588.97|2588.47|327
1725363900000|2024-09-03 11:45:00|2589.09|2588.59|2589.97|2589.47|2590.72|2590.22|2588.72|2588.22|384
1725364200000|2024-09-03 11:50:00|2590.22|2589.72|2590.97|2590.47|2591.09|2590.59|2589.47|2588.97|274
1725364500000|2024-09-03 11:55:00|2591.22|2590.72|2592.22|2591.72|2592.72|2592.22|2591.22|2590.72|427
1725364800000|2024-09-03 12:00:00|2592.47|2591.97|2592.72|2592.22|2594.09|2593.59|2592.22|2591.72|537
1725365100000|2024-09-03 12:05:00|2592.47|2591.97|2593.22|2592.72|2593.72|2593.22|2592.47|2591.97|271
1725365400000|2024-09-03 12:10:00|2593.34|2592.84|2592.47|2591.97|2593.47|2592.97|2591.22|2590.72|352
1725365700000|2024-09-03 12:15:00|2592.72|2592.22|2592.22|2591.72|2593.09|2592.59|2591.84|2591.34|246
1725366000000|2024-09-03 12:20:00|2592.47|2591.97|2593.22|2592.72|2593.47|2592.97|2592.22|2591.72|431
1725366300000|2024-09-03 12:25:00|2593.09|2592.59|2592.97|2592.47|2593.22|2592.72|2591.72|2591.22|325
1725366600000|2024-09-03 12:30:00|2592.84|2592.34|2591.47|2590.97|2592.97|2592.47|2590.34|2589.84|367
1725366900000|2024-09-03 12:35:00|2591.72|2591.22|2591.47|2590.97|2593.22|2592.72|2591.47|2590.97|348
1725367200000|2024-09-03 12:40:00|2591.22|2590.72|2590.47|2589.97|2591.72|2591.22|2590.22|2589.72|222
1725367500000|2024-09-03 12:45:00|2590.59|2590.09|2590.72|2590.22|2591.22|2590.72|2589.84|2589.34|290
1725367800000|2024-09-03 12:50:00|2590.47|2589.97|2589.97|2589.47|2591.22|2590.72|2589.22|2588.72|359
1725368100000|2024-09-03 12:55:00|2589.84|2589.34|2587.97|2587.47|2589.84|2589.34|2587.47|2586.97|413
1725368400000|2024-09-03 13:00:00|2588.22|2587.72|2590.59|2590.09|2590.59|2590.09|2587.84|2587.34|425
1725368700000|2024-09-03 13:05:00|2590.72|2590.22|2589.72|2589.22|2591.22|2590.72|2589.72|2589.22|397
1725369000000|2024-09-03 13:10:00|2589.84|2589.34|2588.47|2587.97|2590.22|2589.72|2588.22|2587.72|326
1725369300000|2024-09-03 13:15:00|2588.34|2587.84|2589.47|2588.97|2589.59|2589.09|2587.47|2586.97|564
1725369600000|2024-09-03 13:20:00|2589.22|2588.72|2590.47|2589.97|2591.22|2590.72|2588.72|2588.22|612
1725369900000|2024-09-03 13:25:00|2590.22|2589.72|2588.97|2588.47|2590.72|2590.22|2588.47|2587.97|357
1725370200000|2024-09-03 13:30:00|2589.09|2588.59|2588.97|2588.47|2589.97|2589.47|2587.22|2586.72|761
1725370500000|2024-09-03 13:35:00|2588.72|2588.22|2584.22|2583.72|2589.22|2588.72|2583.97|2583.47|532
1725370800000|2024-09-03 13:40:00|2583.97|2583.47|2584.34|2583.84|2584.47|2583.97|2580.97|2580.47|912
1725371100000|2024-09-03 13:45:00|2584.22|2583.72|2580.72|2580.22|2585.47|2584.97|2579.22|2578.72|1030
1725371400000|2024-09-03 13:50:00|2580.59|2580.09|2578.59|2578.09|2580.59|2580.09|2575.97|2575.47|1297
1725371700000|2024-09-03 13:55:00|2578.47|2577.97|2579.34|2578.84|2580.22|2579.72|2577.09|2576.59|940
1725372000000|2024-09-03 14:00:00|2579.47|2578.97|2569.22|2568.72|2579.47|2578.97|2566.72|2566.22|2545
1725372300000|2024-09-03 14:05:00|2569.47|2568.97|2570.97|2570.47|2571.47|2570.97|2568.22|2567.72|1621
1725372600000|2024-09-03 14:10:00|2570.89|2570.39|2570.39|2569.89|2571.64|2571.14|2569.39|2568.89|1173
1725372900000|2024-09-03 14:15:00|2570.14|2569.64|2571.89|2571.39|2572.76|2572.26|2569.64|2569.14|1302
1725373200000|2024-09-03 14:20:00|2571.76|2571.26|2571.64|2571.14|2573.51|2573.01|2570.39|2569.89|913
1725373500000|2024-09-03 14:25:00|2571.51|2571.01|2572.89|2572.39|2573.64|2573.14|2570.64|2570.14|724
1725373800000|2024-09-03 14:30:00|2572.76|2572.26|2569.51|2569.01|2572.76|2572.26|2568.39|2567.89|788
1725374100000|2024-09-03 14:35:00|2569.39|2568.89|2567.14|2566.64|2569.64|2569.14|2567.14|2566.64|843
1725374400000|2024-09-03 14:40:00|2566.89|2566.39|2566.89|2566.39|2568.64|2568.14|2566.14|2565.64|874
1725374700000|2024-09-03 14:45:00|2566.64|2566.14|2562.39|2561.89|2566.89|2566.39|2562.14|2561.64|995
1725375000000|2024-09-03 14:50:00|2562.51|2562.01|2564.64|2564.14|2565.64|2565.14|2562.39|2561.89|783
1725375300000|2024-09-03 14:55:00|2564.39|2563.89|2563.39|2562.89|2565.14|2564.64|2563.14|2562.64|1009
1725375600000|2024-09-03 15:00:00|2563.14|2562.64|2566.89|2566.39|2567.64|2567.14|2562.89|2562.39|2541
1725375900000|2024-09-03 15:05:00|2566.64|2566.14|2567.39|2566.89|2569.39|2568.89|2566.39|2565.89|933
1725376200000|2024-09-03 15:10:00|2567.14|2566.64|2568.14|2567.64|2569.64|2569.14|2567.01|2566.51|921
1725376500000|2024-09-03 15:15:00|2568.39|2567.89|2566.89|2566.39|2569.26|2568.76|2565.89|2565.39|959
1725376800000|2024-09-03 15:20:00|2566.64|2566.14|2567.82|2566.32|2568.01|2567.51|2566.14|2565.64|1829
1725377100000|2024-09-03 15:25:00|2567.89|2566.39|2568.65|2567.15|2569.34|2567.84|2567.54|2566.04|3442
1725377400000|2024-09-03 15:30:00|2568.71|2567.21|2568.09|2566.69|2568.99|2567.49|2566.71|2565.31|585
1725377700000|2024-09-03 15:35:00|2568.21|2566.81|2568.71|2567.31|2569.34|2567.94|2567.59|2566.19|87
1725378000000|2024-09-03 15:40:00|2568.59|2567.19|2566.59|2565.19|2568.59|2567.19|2566.59|2565.19|116
1725378300000|2024-09-03 15:45:00|2566.84|2565.44|2567.21|2565.81|2567.46|2566.06|2566.46|2565.06|42
1725378600000|2024-09-03 15:50:00|2567.34|2565.94|2567.59|2566.19|2567.59|2566.19|2566.71|2565.31|38
1725378900000|2024-09-03 15:55:00|2567.46|2566.06|2565.44|2563.94|2567.46|2566.06|2565.37|2563.87|71
1725379200000|2024-09-03 16:00:00|2565.37|2563.87|2566.55|2565.05|2566.96|2565.46|2565.3|2563.8|0
1725379500000|2024-09-03 16:05:00|2566.48|2564.98|2565.23|2563.73|2567.17|2565.67|2564.96|2563.46|0
1725379800000|2024-09-03 16:10:00|2565.3|2563.8|2566.48|2564.98|2566.55|2565.05|2564.4|2562.9|0
1725380100000|2024-09-03 16:15:00|2566.41|2564.91|2566.89|2565.39|2567.79|2566.29|2565.92|2564.42|0
1725380400000|2024-09-03 16:20:00|2566.82|2565.32|2565.92|2564.42|2567.38|2565.88|2565.79|2564.29|0
1725380700000|2024-09-03 16:25:00|2565.86|2564.36|2565.51|2564.01|2565.86|2564.36|2564.47|2562.97|0
1725381000000|2024-09-03 16:30:00|2565.37|2563.87|2565.03|2563.53|2565.72|2564.22|2564.82|2563.32|0
1725381300000|2024-09-03 16:35:00|2564.96|2563.46|2565.03|2563.53|2565.65|2564.15|2564.2|2562.7|0
1725381600000|2024-09-03 16:40:00|2565.1|2563.6|2564.27|2562.77|2565.1|2563.6|2563.64|2562.14|0
1725381900000|2024-09-03 16:45:00|2564.3|2562.8|2563.92|2562.42|2564.33|2562.83|2563.23|2561.73|0
1725382200000|2024-09-03 16:50:00|2563.85|2562.35|2563.85|2562.35|2564.4|2562.9|2563.51|2562.01|0
1725382500000|2024-09-03 16:55:00|2563.88|2562.38|2563.44|2561.94|2564.13|2562.63|2563.23|2561.73|0
1725382800000|2024-09-03 17:00:00|2563.4|2561.9|2564.06|2562.56|2564.23|2562.73|2563.26|2561.76|0
1725383100000|2024-09-03 17:05:00|2563.99|2562.49|2564.89|2563.39|2565.44|2563.94|2563.85|2562.35|0
1725383400000|2024-09-03 17:10:00|2564.96|2563.46|2563.37|2561.87|2565.1|2563.6|2562.88|2561.38|0
1725383700000|2024-09-03 17:15:00|2563.3|2561.8|2564.16|2562.66|2564.2|2562.7|2563.02|2561.52|0
1725384000000|2024-09-03 17:20:00|2564.13|2562.63|2565.93|2564.43|2566.13|2564.63|2563.92|2562.42|0
1725384300000|2024-09-03 17:25:00|2566|2564.5|2565.58|2564.08|2566|2564.5|2565.23|2563.73|0
1725384600000|2024-09-03 17:30:00|2565.51|2564.01|2563.16|2561.66|2565.79|2564.29|2562.95|2561.45|0
1725384900000|2024-09-03 17:35:00|2563.09|2561.59|2564.96|2563.46|2565.1|2563.6|2563.09|2561.59|0
1725385200000|2024-09-03 17:40:00|2564.89|2563.39|2563.02|2561.52|2564.89|2563.39|2562.47|2560.97|0
1725385500000|2024-09-03 17:45:00|2562.95|2561.45|2563.02|2561.52|2563.51|2562.01|2562.54|2561.04|0
1725385800000|2024-09-03 17:50:00|2562.95|2561.45|2562.95|2561.45|2563.51|2562.01|2562.74|2561.24|0
1725386100000|2024-09-03 17:55:00|2562.88|2561.38|2561.85|2560.35|2563.44|2561.94|2561.71|2560.21|0
1725386400000|2024-09-03 18:00:00|2561.91|2560.41|2559.7|2558.2|2562.05|2560.55|2558.87|2557.37|0
1725386700000|2024-09-03 18:05:00|2559.63|2558.13|2559.29|2557.79|2560.19|2558.69|2559.08|2557.58|0
1725387000000|2024-09-03 18:10:00|2559.22|2557.72|2559.43|2557.93|2559.98|2558.48|2559.15|2557.65|0
1725387300000|2024-09-03 18:15:00|2559.36|2557.86|2558.6|2557.1|2559.91|2558.41|2558.46|2556.96|0
1725387600000|2024-09-03 18:20:00|2558.66|2557.16|2558.6|2557.1|2559.7|2558.2|2558.04|2556.54|0
1725387900000|2024-09-03 18:25:00|2558.66|2557.16|2558.32|2556.82|2559.43|2557.93|2558.25|2556.75|0
1725388200000|2024-09-03 18:30:00|2558.25|2556.75|2559.84|2558.34|2560.22|2558.72|2558.04|2556.54|0
1725388500000|2024-09-03 18:35:00|2559.91|2558.41|2559.15|2557.65|2560.32|2558.82|2558.66|2557.16|0
1725388800000|2024-09-03 18:40:00|2559.08|2557.58|2558.46|2556.96|2559.49|2557.99|2558.32|2556.82|0
1725389100000|2024-09-03 18:45:00|2558.39|2556.89|2558.18|2556.68|2559.15|2557.65|2558.04|2556.54|0
1725389400000|2024-09-03 18:50:00|2558.25|2556.75|2557.35|2555.85|2558.53|2557.03|2557.21|2555.71|0
1725389700000|2024-09-03 18:55:00|2557.56|2556.06|2557.21|2555.71|2557.83|2556.33|2556.73|2555.23|0
1725390000000|2024-09-03 19:00:00|2557.14|2555.64|2557.42|2555.92|2558.04|2556.54|2556.94|2555.44|0
1725390300000|2024-09-03 19:05:00|2557.49|2555.99|2557.07|2555.57|2558.32|2556.82|2556.94|2555.44|0
1725390600000|2024-09-03 19:10:00|2557|2555.5|2557.49|2555.99|2558.39|2556.89|2557|2555.5|0
1725390900000|2024-09-03 19:15:00|2557.63|2556.13|2557.28|2555.78|2557.7|2556.2|2557.07|2555.57|0
1725391200000|2024-09-03 19:20:00|2557.21|2555.71|2557.49|2555.99|2558.32|2556.82|2557.07|2555.57|0
1725391500000|2024-09-03 19:25:00|2557.56|2556.06|2556.94|2555.44|2557.63|2556.13|2556.38|2554.88|0
1725391800000|2024-09-03 19:30:00|2556.87|2555.37|2555.97|2554.47|2557.56|2556.06|2555.97|2554.47|0
1725392100000|2024-09-03 19:35:00|2556.04|2554.54|2553.06|2551.56|2556.04|2554.54|2552.65|2551.15|0
1725392400000|2024-09-03 19:40:00|2552.99|2551.49|2552.51|2551.01|2553.13|2551.63|2550.64|2549.14|0
1725392700000|2024-09-03 19:45:00|2552.44|2550.94|2552.16|2550.66|2552.58|2551.08|2548.57|2547.07|0
1725393000000|2024-09-03 19:50:00|2552.09|2550.59|2552.44|2550.94|2553.48|2551.98|2550.99|2549.49|0
1725393300000|2024-09-03 19:55:00|2552.37|2550.87|2556.11|2554.61|2556.11|2554.61|2552.16|2550.66|0
1725393600000|2024-09-03 20:00:00|2555.69|2554.19|2556.53|2555.03|2556.91|2555.41|2555.49|2553.99|0
1725393900000|2024-09-03 20:05:00|2556.46|2554.96|2556.39|2554.89|2556.46|2554.96|2555.76|2554.26|0
1725394200000|2024-09-03 20:10:00|2556.35|2554.85|2556.18|2554.68|2556.39|2554.89|2555.56|2554.06|0
1725394500000|2024-09-03 20:15:00|2556.11|2554.61|2554.72|2553.22|2556.18|2554.68|2554.31|2552.81|0
1725394800000|2024-09-03 20:20:00|2554.76|2553.26|2553.68|2552.18|2554.93|2553.43|2553.41|2551.91|0
1725395100000|2024-09-03 20:25:00|2553.61|2552.11|2553.34|2551.84|2554.24|2552.74|2552.99|2551.49|0
1725395400000|2024-09-03 20:30:00|2553.48|2551.98|2553.48|2551.98|2554.38|2552.88|2553.41|2551.91|0
1725395700000|2024-09-03 20:35:00|2553.51|2552.01|2553.41|2551.91|2553.96|2552.46|2553.41|2551.91|0
1725396000000|2024-09-03 20:40:00|2553.44|2551.94|2553.13|2551.63|2553.55|2552.05|2552.99|2551.49|0
1725396300000|2024-09-03 20:45:00|2553.16|2551.66|2553.06|2551.56|2553.41|2551.91|2552.78|2551.28|0
1725396600000|2024-09-03 20:50:00|2553.13|2551.63|2554.24|2552.74|2554.45|2552.95|2553.13|2551.63|0
1725396900000|2024-09-03 20:55:00|2554.27|2552.77|2554.36|2552.86|2554.59|2553.09|2554.17|2552.67|0
1725397200000|2024-09-03 21:00:00|2554.33|2552.83|2554.3|2552.8|2554.35|2552.85|2554.3|2552.8|0
1725397500000|2024-09-03 21:05:00|2554.31|2552.81|2554.2|2552.7|2554.31|2552.81|2554.03|2552.53|0
1725397800000|2024-09-03 21:10:00|2554.02|2552.52|2553.91|2552.41|2554.06|2552.56|2553.9|2552.4|0
1725398100000|2024-09-03 21:15:00|2553.93|2552.43|2553.98|2552.48|2554.03|2552.53|2553.79|2552.29|0
1725398400000|2024-09-03 21:20:00|2553.99|2552.49|2553.86|2552.36|2554.02|2552.52|2553.86|2552.36|0
1725398700000|2024-09-03 21:25:00|2553.85|2552.35|2553.83|2552.33|2553.99|2552.49|2553.82|2552.32|0
1725399000000|2024-09-03 21:30:00|2553.8|2552.3|2553.82|2552.32|2553.94|2552.44|2553.78|2552.28|0
1725399300000|2024-09-03 21:35:00|2553.8|2552.3|2553.86|2552.36|2553.86|2552.36|2553.72|2552.22|0
1725399600000|2024-09-03 21:40:00|2553.85|2552.35|2553.8|2552.3|2553.9|2552.4|2553.71|2552.21|0
1725399900000|2024-09-03 21:45:00|2553.76|2552.26|2553.82|2552.32|2553.82|2552.32|2553.76|2552.26|0
1725400200000|2024-09-03 21:50:00|2553.84|2552.34|2553.93|2552.43|2553.93|2552.43|2553.84|2552.34|0
1725400500000|2024-09-03 21:55:00|2553.89|2552.39|2553.95|2552.45|2554.09|2552.59|2553.59|2552.09|0
1725400800000|2024-09-03 22:00:00|2554.34|2552.84|2553.93|2552.43|2555|2553.5|2553.37|2551.87|0
1725401100000|2024-09-03 22:05:00|2553.89|2552.39|2552.57|2551.07|2553.96|2552.46|2552.09|2550.59|0
1725401400000|2024-09-03 22:10:00|2552.61|2551.11|2554.03|2552.53|2554.03|2552.53|2552.61|2551.11|0
1725401700000|2024-09-03 22:15:00|2554.1|2552.6|2554.24|2552.74|2554.52|2553.02|2553.48|2551.98|0
1725402000000|2024-09-03 22:20:00|2554.27|2552.77|2554.79|2553.29|2554.86|2553.36|2554.24|2552.74|0
1725402300000|2024-09-03 22:25:00|2554.76|2553.26|2554.17|2552.67|2554.97|2553.47|2553.96|2552.46|0
1725402600000|2024-09-03 22:30:00|2554.2|2552.7|2554.65|2553.15|2554.79|2553.29|2554.06|2552.56|0
1725402900000|2024-09-03 22:35:00|2554.69|2553.19|2554.79|2553.29|2554.97|2553.47|2554.65|2553.15|0
1725403200000|2024-09-03 22:40:00|2554.76|2553.26|2554.81|2553.31|2554.86|2553.36|2554.52|2553.02|0
1725403500000|2024-09-03 22:45:00|2554.87|2553.37|2554.53|2553.03|2554.94|2553.44|2554.53|2553.03|0
1725403800000|2024-09-03 22:50:00|2554.56|2553.06|2553.63|2552.13|2554.81|2553.31|2553.63|2552.13|0
1725404100000|2024-09-03 22:55:00|2553.7|2552.2|2553.63|2552.13|2554.04|2552.54|2553.42|2551.92|0
1725404400000|2024-09-03 23:00:00|2553.56|2552.06|2553.56|2552.06|2553.77|2552.27|2553.35|2551.85|0
1725404700000|2024-09-03 23:05:00|2553.21|2551.71|2553.21|2551.71|2553.52|2552.02|2552.79|2551.29|0
1725405000000|2024-09-03 23:10:00|2553.17|2551.67|2554.04|2552.54|2554.11|2552.61|2553|2551.5|0
1725405300000|2024-09-03 23:15:00|2554.08|2552.58|2554.32|2552.82|2554.32|2552.82|2553.94|2552.44|0
1725405600000|2024-09-03 23:20:00|2554.25|2552.75|2554.11|2552.61|2554.25|2552.75|2553.97|2552.47|0
1725405900000|2024-09-03 23:25:00|2554.04|2552.54|2553.35|2551.85|2554.04|2552.54|2553.07|2551.57|0
1725406200000|2024-09-03 23:30:00|2553.31|2551.81|2553.63|2552.13|2553.63|2552.13|2553.21|2551.71|0
1725406500000|2024-09-03 23:35:00|2553.56|2552.06|2553.14|2551.64|2553.83|2552.33|2553.07|2551.57|0
1725406800000|2024-09-03 23:40:00|2553.07|2551.57|2553.49|2551.99|2553.49|2551.99|2552.93|2551.43|0
1725407100000|2024-09-03 23:45:00|2553.45|2551.95|2552.59|2551.09|2553.63|2552.13|2552.59|2551.09|0
1725407400000|2024-09-03 23:50:00|2552.52|2551.02|2553.35|2551.85|2553.7|2552.2|2551.75|2550.25|0
1725407700000|2024-09-03 23:55:00|2553.49|2551.99|2553.14|2551.64|2553.77|2552.27|2553.07|2551.57|0
1725408000000|2024-09-04 00:00:00|2553.28|2551.78|2554.32|2552.82|2554.32|2552.82|2553.28|2551.78|0
1725408300000|2024-09-04 00:05:00|2554.25|2552.75|2554.53|2553.03|2554.77|2553.27|2554.11|2552.61|0
1725408600000|2024-09-04 00:10:00|2554.46|2552.96|2554.32|2552.82|2554.53|2553.03|2553.9|2552.4|0
1725408900000|2024-09-04 00:15:00|2554.28|2552.78|2553.63|2552.13|2554.46|2552.96|2553.28|2551.78|0
1725409200000|2024-09-04 00:20:00|2553.59|2552.09|2554.04|2552.54|2554.32|2552.82|2553.49|2551.99|0
1725409500000|2024-09-04 00:25:00|2554.08|2552.58|2553.21|2551.71|2554.11|2552.61|2553.07|2551.57|0
1725409800000|2024-09-04 00:30:00|2553.17|2551.67|2553.14|2551.64|2553.28|2551.78|2552.73|2551.23|0
1725410100000|2024-09-04 00:35:00|2553.21|2551.71|2550.23|2548.73|2553.35|2551.85|2550.09|2548.59|0
1725410400000|2024-09-04 00:40:00|2550.26|2548.76|2549.57|2548.07|2550.99|2549.49|2548.67|2547.17|0
1725410700000|2024-09-04 00:45:00|2549.54|2548.04|2551.13|2549.63|2551.16|2549.66|2549.12|2547.62|0
1725411000000|2024-09-04 00:50:00|2551.16|2549.66|2548.5|2547|2551.55|2550.05|2548.36|2546.86|0
1725411300000|2024-09-04 00:55:00|2548.57|2547.07|2547.11|2545.61|2549.33|2547.83|2546.62|2545.12|0
1725411600000|2024-09-04 01:00:00|2547.14|2545.64|2547.59|2546.09|2547.84|2546.34|2546.28|2544.78|0
1725411900000|2024-09-04 01:05:00|2547.53|2546.03|2549.05|2547.55|2549.12|2547.62|2547.25|2545.75|0
1725412200000|2024-09-04 01:10:00|2549.12|2547.62|2548.7|2547.2|2549.12|2547.62|2548.08|2546.58|0
1725412500000|2024-09-04 01:15:00|2548.63|2547.13|2546.35|2544.85|2548.77|2547.27|2546.21|2544.71|0
1725412800000|2024-09-04 01:20:00|2546.42|2544.92|2546.35|2544.85|2548.01|2546.51|2546.35|2544.85|0
1725413100000|2024-09-04 01:25:00|2546.38|2544.88|2548.5|2547|2548.57|2547.07|2546.28|2544.78|0
1725413400000|2024-09-04 01:30:00|2548.57|2547.07|2550.02|2548.52|2550.16|2548.66|2548.5|2547|0
1725413700000|2024-09-04 01:35:00|2550.09|2548.59|2550.65|2549.15|2550.71|2549.21|2550.02|2548.52|0
1725414000000|2024-09-04 01:40:00|2550.58|2549.08|2550.51|2549.01|2551.27|2549.77|2550.3|2548.8|0
1725414300000|2024-09-04 01:45:00|2550.54|2549.04|2551.34|2549.84|2551.62|2550.12|2550.54|2549.04|0
1725414600000|2024-09-04 01:50:00|2551.3|2549.8|2550.82|2549.32|2551.48|2549.98|2550.61|2549.11|0
1725414900000|2024-09-04 01:55:00|2550.85|2549.35|2549.4|2547.9|2550.85|2549.35|2549.4|2547.9|0
1725415200000|2024-09-04 02:00:00|2549.47|2547.97|2549.61|2548.11|2549.67|2548.17|2548.63|2547.13|0
1725415500000|2024-09-04 02:05:00|2549.57|2548.07|2549.33|2547.83|2549.57|2548.07|2548.7|2547.2|0
1725415800000|2024-09-04 02:10:00|2549.26|2547.76|2549.61|2548.11|2549.95|2548.45|2549.05|2547.55|0
1725416100000|2024-09-04 02:15:00|2549.67|2548.17|2549.61|2548.11|2550.23|2548.73|2549.33|2547.83|0
1725416400000|2024-09-04 02:20:00|2549.54|2548.04|2550.65|2549.15|2550.85|2549.35|2549.54|2548.04|0
1725416700000|2024-09-04 02:25:00|2550.71|2549.21|2550.71|2549.21|2551.13|2549.63|2550.44|2548.94|0
1725417000000|2024-09-04 02:30:00|2550.65|2549.15|2550.85|2549.35|2551.2|2549.7|2550.58|2549.08|0
1725417300000|2024-09-04 02:35:00|2550.82|2549.32|2550.82|2549.32|2551.27|2549.77|2550.65|2549.15|0
1725417600000|2024-09-04 02:40:00|2550.78|2549.28|2549.74|2548.24|2550.78|2549.28|2549.74|2548.24|0
1725417900000|2024-09-04 02:45:00|2549.71|2548.21|2549.81|2548.31|2550.44|2548.94|2549.33|2547.83|0
1725418200000|2024-09-04 02:50:00|2549.78|2548.28|2549.47|2547.97|2550.16|2548.66|2549.29|2547.79|0
1725418500000|2024-09-04 02:55:00|2549.54|2548.04|2549.19|2547.69|2549.67|2548.17|2548.43|2546.93|0
1725418800000|2024-09-04 03:00:00|2549.22|2547.72|2550.19|2548.69|2550.33|2548.83|2549.12|2547.62|0
1725419100000|2024-09-04 03:05:00|2550.16|2548.66|2549.67|2548.17|2550.23|2548.73|2549.54|2548.04|0
1725419400000|2024-09-04 03:10:00|2549.61|2548.11|2549.4|2547.9|2549.74|2548.24|2549.12|2547.62|0
1725419700000|2024-09-04 03:15:00|2549.43|2547.93|2549.67|2548.17|2549.74|2548.24|2549.19|2547.69|0
1725420000000|2024-09-04 03:20:00|2549.74|2548.24|2548.84|2547.34|2549.74|2548.24|2548.56|2547.06|0
1725420300000|2024-09-04 03:25:00|2548.87|2547.37|2548.84|2547.34|2548.94|2547.44|2548.49|2546.99|0
1725420600000|2024-09-04 03:30:00|2548.87|2547.37|2548.84|2547.34|2549.22|2547.72|2548.56|2547.06|0
1725420900000|2024-09-04 03:35:00|2548.74|2547.24|2548.49|2546.99|2548.77|2547.27|2548.36|2546.86|0
1725421200000|2024-09-04 03:40:00|2548.46|2546.96|2548.56|2547.06|2549.12|2547.62|2547.8|2546.3|0
1725421500000|2024-09-04 03:45:00|2548.49|2546.99|2547.87|2546.37|2548.56|2547.06|2547.8|2546.3|0
1725421800000|2024-09-04 03:50:00|2547.9|2546.4|2547.38|2545.88|2548.04|2546.54|2547.31|2545.81|0
1725422100000|2024-09-04 03:55:00|2547.52|2546.02|2548.22|2546.72|2548.29|2546.79|2547.38|2545.88|0
1725422400000|2024-09-04 04:00:00|2548.29|2546.79|2548.56|2547.06|2548.84|2547.34|2548.29|2546.79|0
1725422700000|2024-09-04 04:05:00|2548.6|2547.1|2549.47|2547.97|2549.74|2548.24|2548.49|2546.99|0
1725423000000|2024-09-04 04:10:00|2549.43|2547.93|2548.77|2547.27|2549.81|2548.31|2548.46|2546.96|0
1725423300000|2024-09-04 04:15:00|2548.7|2547.2|2548.04|2546.54|2548.7|2547.2|2547.94|2546.44|0
1725423600000|2024-09-04 04:20:00|2548.08|2546.58|2547.66|2546.16|2548.22|2546.72|2547.56|2546.06|0
1725423900000|2024-09-04 04:25:00|2547.69|2546.19|2547.52|2546.02|2548.22|2546.72|2547.25|2545.75|0
1725424200000|2024-09-04 04:30:00|2547.56|2546.06|2548.08|2546.58|2548.08|2546.58|2547.49|2545.99|0
1725424500000|2024-09-04 04:35:00|2548.11|2546.61|2548.01|2546.51|2548.36|2546.86|2547.87|2546.37|0
1725424800000|2024-09-04 04:40:00|2548.08|2546.58|2548.36|2546.86|2548.63|2547.13|2548.08|2546.58|0
1725425100000|2024-09-04 04:45:00|2548.29|2546.79|2547.94|2546.44|2548.43|2546.93|2547.94|2546.44|0
1725425400000|2024-09-04 04:50:00|2547.97|2546.47|2547.59|2546.09|2548.08|2546.58|2547.04|2545.54|0
1725425700000|2024-09-04 04:55:00|2547.56|2546.06|2547.31|2545.81|2547.66|2546.16|2547.11|2545.61|0
1725426000000|2024-09-04 05:00:00|2547.28|2545.78|2546.93|2545.43|2547.35|2545.85|2546.83|2545.33|0
1725426300000|2024-09-04 05:05:00|2546.97|2545.47|2546.72|2545.22|2547.11|2545.61|2546.62|2545.12|0
1725426600000|2024-09-04 05:10:00|2546.69|2545.19|2546.62|2545.12|2547.14|2545.64|2546.62|2545.12|0
1725426900000|2024-09-04 05:15:00|2546.69|2545.19|2546.83|2545.33|2547.31|2545.81|2546.55|2545.05|0
1725427200000|2024-09-04 05:20:00|2546.9|2545.4|2547.31|2545.81|2547.56|2546.06|2546.76|2545.26|0
1725427500000|2024-09-04 05:25:00|2547.35|2545.85|2547.66|2546.16|2548.36|2546.86|2547.35|2545.85|0
1725427800000|2024-09-04 05:30:00|2547.76|2546.26|2547.94|2546.44|2548.29|2546.79|2547.45|2545.95|0
1725428100000|2024-09-04 05:35:00|2547.97|2546.47|2547.21|2545.71|2548.11|2546.61|2547.18|2545.68|0
1725428400000|2024-09-04 05:40:00|2547.28|2545.78|2547.07|2545.57|2547.48|2545.98|2546.89|2545.39|0
1725428700000|2024-09-04 05:45:00|2547|2545.5|2546.51|2545.01|2547.69|2546.19|2546.51|2545.01|0
1725429000000|2024-09-04 05:50:00|2546.55|2545.05|2547.21|2545.71|2547.76|2546.26|2546.51|2545.01|0
1725429300000|2024-09-04 05:55:00|2547.24|2545.74|2547|2545.5|2548.04|2546.54|2547|2545.5|0
1725429600000|2024-09-04 06:00:00|2547.1|2545.6|2548.39|2546.89|2549.08|2547.58|2547.07|2545.57|0
1725429900000|2024-09-04 06:05:00|2548.46|2546.96|2547.24|2545.74|2548.94|2547.44|2547|2545.5|0
1725430200000|2024-09-04 06:10:00|2547.28|2545.78|2547.62|2546.12|2547.97|2546.47|2547.07|2545.57|0
1725430500000|2024-09-04 06:15:00|2547.69|2546.19|2547.66|2546.16|2548.6|2547.1|2547.28|2545.78|0
1725430800000|2024-09-04 06:20:00|2547.62|2546.12|2548.04|2546.54|2548.6|2547.1|2547.55|2546.05|0
1725431100000|2024-09-04 06:25:00|2547.97|2546.47|2549.57|2548.07|2549.57|2548.07|2547.83|2546.33|0
1725431400000|2024-09-04 06:30:00|2549.64|2548.14|2537.18|2535.78|2549.64|2548.14|2536.18|2534.78|37
1725431700000|2024-09-04 06:35:00|2537.31|2535.91|2537.18|2535.78|2538.06|2536.66|2537.18|2535.78|21
1725432000000|2024-09-04 06:40:00|2537.06|2535.66|2534.93|2533.53|2537.31|2535.91|2534.68|2533.28|29
1725432300000|2024-09-04 06:45:00|2535.06|2533.66|2537.18|2535.78|2537.18|2535.78|2534.81|2533.41|43
1725432600000|2024-09-04 06:50:00|2537.31|2535.91|2532.43|2531.03|2537.31|2535.91|2532.18|2530.78|37
1725432900000|2024-09-04 06:55:00|2532.51|2531.01|2531.65|2530.15|2532.62|2531.12|2531.65|2530.15|0
1725433200000|2024-09-04 07:00:00|2531.72|2530.22|2534.61|2534.11|2536.36|2535.86|2523.73|2523.23|6391
1725433500000|2024-09-04 07:05:00|2535.11|2534.61|2539.23|2538.73|2539.36|2538.86|2531.86|2531.36|3034
1725433800000|2024-09-04 07:10:00|2539.36|2538.86|2538.11|2537.61|2541.11|2540.61|2536.61|2536.11|2407
1725434100000|2024-09-04 07:15:00|2537.86|2537.36|2537.36|2536.86|2540.86|2540.36|2536.98|2536.48|1786
1725434400000|2024-09-04 07:20:00|2537.61|2537.11|2536.48|2535.98|2539.11|2538.61|2534.86|2534.36|1920
1725434700000|2024-09-04 07:25:00|2536.61|2536.11|2532.36|2531.86|2536.98|2536.48|2532.11|2531.61|1112
1725435000000|2024-09-04 07:30:00|2532.48|2531.98|2534.36|2533.86|2534.48|2533.98|2531.36|2530.86|1874
1725435300000|2024-09-04 07:35:00|2534.48|2533.98|2536.61|2536.11|2537.98|2537.48|2533.61|2533.11|1050
1725435600000|2024-09-04 07:40:00|2536.73|2536.23|2538.36|2537.86|2539.36|2538.86|2535.86|2535.36|805
1725435900000|2024-09-04 07:45:00|2537.98|2537.48|2537.11|2536.61|2538.11|2537.61|2535.36|2534.86|605
1725436200000|2024-09-04 07:50:00|2537.23|2536.73|2539.08|2538.58|2539.83|2539.33|2535.61|2535.11|667
1725436500000|2024-09-04 07:55:00|2538.83|2538.33|2537.08|2536.58|2538.83|2538.33|2536.83|2536.33|573
1725436800000|2024-09-04 08:00:00|2537.33|2536.83|2536.95|2536.45|2539.33|2538.83|2536.2|2535.7|683
1725437100000|2024-09-04 08:05:00|2536.83|2536.33|2535.58|2535.08|2537.83|2537.33|2535.58|2535.08|716
1725437400000|2024-09-04 08:10:00|2535.83|2535.33|2535.83|2535.33|2536.58|2536.08|2534.33|2533.83|660
1725437700000|2024-09-04 08:15:00|2535.95|2535.45|2536.33|2535.83|2537.33|2536.83|2534.83|2534.33|476
1725438000000|2024-09-04 08:20:00|2536.45|2535.95|2537.08|2536.58|2538.33|2537.83|2536.33|2535.83|577
1725438300000|2024-09-04 08:25:00|2536.83|2536.33|2539.33|2538.83|2539.83|2539.33|2536.58|2536.08|436
1725438600000|2024-09-04 08:30:00|2539.2|2538.7|2543.83|2543.33|2544.33|2543.83|2539.08|2538.58|737
1725438900000|2024-09-04 08:35:00|2544.08|2543.58|2540.58|2540.08|2544.58|2544.08|2540.58|2540.08|400
1725439200000|2024-09-04 08:40:00|2540.83|2540.33|2538.83|2538.33|2541.33|2540.83|2538.08|2537.58|519
1725439500000|2024-09-04 08:45:00|2539.08|2538.58|2537.33|2536.83|2539.83|2539.33|2537.33|2536.83|458
1725439800000|2024-09-04 08:50:00|2537.45|2536.95|2541.83|2541.33|2541.83|2541.33|2537.33|2536.83|671
1725440100000|2024-09-04 08:55:00|2541.7|2541.2|2540.33|2539.83|2542.33|2541.83|2539.83|2539.33|397
1725440400000|2024-09-04 09:00:00|2540.08|2539.58|2539.2|2538.7|2540.58|2540.08|2539.08|2538.58|295
1725440700000|2024-09-04 09:05:00|2539.33|2538.83|2537.83|2537.33|2539.83|2539.33|2537.83|2537.33|297
1725441000000|2024-09-04 09:10:00|2537.95|2537.45|2538.45|2537.95|2538.95|2538.45|2537.83|2537.33|412
1725441300000|2024-09-04 09:15:00|2538.58|2538.08|2541.08|2540.58|2541.08|2540.58|2538.08|2537.58|357
1725441600000|2024-09-04 09:20:00|2540.83|2540.33|2542.08|2541.58|2542.2|2541.7|2540.58|2540.08|379
1725441900000|2024-09-04 09:25:00|2541.83|2541.33|2543.33|2542.83|2543.33|2542.83|2541.33|2540.83|239
1725442200000|2024-09-04 09:30:00|2543.08|2542.58|2542.83|2542.33|2543.33|2542.83|2542.2|2541.7|398
1725442500000|2024-09-04 09:35:00|2542.7|2542.2|2543.58|2543.08|2543.83|2543.33|2542.7|2542.2|312
1725442800000|2024-09-04 09:40:00|2543.45|2542.95|2542.83|2542.33|2543.83|2543.33|2542.83|2542.33|236
1725443100000|2024-09-04 09:45:00|2542.58|2542.08|2544.33|2543.83|2544.83|2544.33|2542.58|2542.08|430
1725443400000|2024-09-04 09:50:00|2544.2|2543.7|2542.08|2541.58|2544.33|2543.83|2541.33|2540.83|382
1725443700000|2024-09-04 09:55:00|2542.33|2541.83|2542.58|2542.08|2543.08|2542.58|2541.95|2541.45|233
1725444000000|2024-09-04 10:00:00|2542.83|2542.33|2543.83|2543.33|2544.83|2544.33|2542.58|2542.08|1429
1725444300000|2024-09-04 10:05:00|2544.08|2543.58|2542.58|2542.08|2544.83|2544.33|2542.58|2542.08|2293
1725444600000|2024-09-04 10:10:00|2542.83|2542.33|2540.08|2539.58|2543.33|2542.83|2540.08|2539.58|435
1725444900000|2024-09-04 10:15:00|2540.33|2539.83|2540.08|2539.58|2540.7|2540.2|2539.33|2538.83|353
1725445200000|2024-09-04 10:20:00|2540.33|2539.83|2540.83|2540.33|2541.33|2540.83|2539.83|2539.33|303
1725445500000|2024-09-04 10:25:00|2540.58|2540.08|2541.33|2540.83|2542.08|2541.58|2540.58|2540.08|298
1725445800000|2024-09-04 10:30:00|2541.08|2540.58|2542.33|2541.83|2542.83|2542.33|2540.83|2540.33|237
1725446100000|2024-09-04 10:35:00|2542.2|2541.7|2538.83|2538.33|2542.2|2541.7|2538.83|2538.33|229
1725446400000|2024-09-04 10:40:00|2538.7|2538.2|2539.33|2538.83|2539.45|2538.95|2538.58|2538.08|276
1725446700000|2024-09-04 10:45:00|2539.08|2538.58|2539.83|2539.33|2540.08|2539.58|2538.83|2538.33|334
1725447000000|2024-09-04 10:50:00|2539.58|2539.08|2540.33|2539.83|2540.83|2540.33|2539.58|2539.08|385
1725447300000|2024-09-04 10:55:00|2540.08|2539.58|2538.08|2537.58|2540.33|2539.83|2537.95|2537.45|256
1725447600000|2024-09-04 11:00:00|2538.33|2537.83|2537.83|2537.33|2538.58|2538.08|2537.08|2536.58|263
1725447900000|2024-09-04 11:05:00|2537.7|2537.2|2538.33|2537.83|2538.33|2537.83|2537.08|2536.58|261
1725448200000|2024-09-04 11:10:00|2538.08|2537.58|2537.33|2536.83|2538.7|2538.2|2536.83|2536.33|1326
1725448500000|2024-09-04 11:15:00|2537.08|2536.58|2536.83|2536.33|2537.33|2536.83|2535.33|2534.83|314
1725448800000|2024-09-04 11:20:00|2536.58|2536.08|2534.08|2533.58|2537.33|2536.83|2534.08|2533.58|267
1725449100000|2024-09-04 11:25:00|2533.95|2533.45|2535.58|2535.08|2535.58|2535.08|2533.33|2532.83|351
1725449400000|2024-09-04 11:30:00|2535.33|2534.83|2537.83|2537.33|2537.83|2537.33|2534.83|2534.33|334
1725449700000|2024-09-04 11:35:00|2537.58|2537.08|2539.33|2538.83|2539.33|2538.83|2537.58|2537.08|224
1725450000000|2024-09-04 11:40:00|2539.19|2538.69|2536.69|2536.19|2539.19|2538.69|2535.69|2535.19|384
1725450300000|2024-09-04 11:45:00|2536.94|2536.44|2536.69|2536.19|2538.44|2537.94|2536.44|2535.94|479
1725450600000|2024-09-04 11:50:00|2536.81|2536.31|2537.44|2536.94|2537.69|2537.19|2536.44|2535.94|268
1725450900000|2024-09-04 11:55:00|2537.69|2537.19|2537.19|2536.69|2539.19|2538.69|2536.94|2536.44|526
1725451200000|2024-09-04 12:00:00|2537.06|2536.56|2539.44|2538.94|2540.19|2539.69|2536.19|2535.69|402
1725451500000|2024-09-04 12:05:00|2539.56|2539.06|2540.44|2539.94|2540.94|2540.44|2539.31|2538.81|342
1725451800000|2024-09-04 12:10:00|2540.31|2539.81|2538.81|2538.31|2540.44|2539.94|2538.69|2538.19|326
1725452100000|2024-09-04 12:15:00|2538.69|2538.19|2539.19|2538.69|2539.44|2538.94|2538.44|2537.94|382
1725452400000|2024-09-04 12:20:00|2539.44|2538.94|2539.94|2539.44|2539.94|2539.44|2537.94|2537.44|430
1725452700000|2024-09-04 12:25:00|2540.19|2539.69|2541.69|2541.19|2541.94|2541.44|2539.44|2538.94|439
1725453000000|2024-09-04 12:30:00|2541.31|2540.81|2537.44|2536.94|2541.69|2541.19|2537.19|2536.69|456
1725453300000|2024-09-04 12:35:00|2537.56|2537.06|2538.19|2537.69|2538.44|2537.94|2536.44|2535.94|321
1725453600000|2024-09-04 12:40:00|2538.31|2537.81|2540.44|2539.94|2540.56|2540.06|2537.69|2537.19|361
1725453900000|2024-09-04 12:45:00|2540.69|2540.19|2540.94|2540.44|2541.69|2541.19|2539.94|2539.44|455
1725454200000|2024-09-04 12:50:00|2541.19|2540.69|2540.94|2540.44|2541.69|2541.19|2539.69|2539.19|407
1725454500000|2024-09-04 12:55:00|2541.19|2540.69|2541.19|2540.69|2541.44|2540.94|2539.69|2539.19|438
1725454800000|2024-09-04 13:00:00|2540.56|2540.06|2539.94|2539.44|2540.94|2540.44|2539.56|2539.06|368
1725455100000|2024-09-04 13:05:00|2539.81|2539.31|2538.69|2538.19|2540.94|2540.44|2538.44|2537.94|1466
1725455400000|2024-09-04 13:10:00|2538.56|2538.06|2537.94|2537.44|2539.06|2538.56|2537.44|2536.94|2611
1725455700000|2024-09-04 13:15:00|2537.81|2537.31|2536.31|2535.81|2538.19|2537.69|2536.19|2535.69|315
1725456000000|2024-09-04 13:20:00|2536.44|2535.94|2536.19|2535.69|2537.44|2536.94|2535.81|2535.31|424
1725456300000|2024-09-04 13:25:00|2535.94|2535.44|2533.94|2533.44|2536.44|2535.94|2533.69|2533.19|454
1725456600000|2024-09-04 13:30:00|2533.69|2533.19|2537.94|2537.44|2538.19|2537.69|2533.69|2533.19|850
1725456900000|2024-09-04 13:35:00|2538.19|2537.69|2538.44|2537.94|2539.44|2538.94|2537.19|2536.69|567
1725457200000|2024-09-04 13:40:00|2538.56|2538.06|2539.06|2538.56|2540.69|2540.19|2537.94|2537.44|750
1725457500000|2024-09-04 13:45:00|2538.94|2538.44|2540.19|2539.69|2540.94|2540.44|2538.44|2537.94|824
1725457800000|2024-09-04 13:50:00|2539.94|2539.44|2539.44|2538.94|2542.19|2541.69|2539.19|2538.69|842
1725458100000|2024-09-04 13:55:00|2539.31|2538.81|2540.06|2539.56|2540.69|2540.19|2537.94|2537.44|640
1725458400000|2024-09-04 14:00:00|2539.94|2539.44|2529.44|2528.94|2539.94|2539.44|2525.94|2525.44|2763
1725458700000|2024-09-04 14:05:00|2529.56|2529.06|2534.94|2534.44|2535.06|2534.56|2528.69|2528.19|1839
1725459000000|2024-09-04 14:10:00|2534.8|2534.3|2534.3|2533.8|2536.55|2536.05|2532.92|2532.42|1505
1725459300000|2024-09-04 14:15:00|2534.55|2534.05|2530.3|2529.8|2535.55|2535.05|2529.05|2528.55|1461
1725459600000|2024-09-04 14:20:00|2530.05|2529.55|2531.8|2531.3|2532.3|2531.8|2528.8|2528.3|1058
1725459900000|2024-09-04 14:25:00|2531.92|2531.42|2534.8|2534.3|2534.8|2534.3|2529.8|2529.3|1078
1725460200000|2024-09-04 14:30:00|2535.05|2534.55|2534.8|2534.3|2535.3|2534.8|2532.8|2532.3|1147
1725460500000|2024-09-04 14:35:00|2534.67|2534.17|2537.3|2536.8|2537.55|2537.05|2533.55|2533.05|1985
1725460800000|2024-09-04 14:40:00|2537.55|2537.05|2535.8|2535.3|2537.55|2537.05|2532.8|2532.3|1091
1725461100000|2024-09-04 14:45:00|2536.05|2535.55|2534.8|2534.3|2536.3|2535.8|2534.3|2533.8|596
1725461400000|2024-09-04 14:50:00|2535.05|2534.55|2537.55|2537.05|2537.55|2537.05|2534.55|2534.05|809
1725461700000|2024-09-04 14:55:00|2537.42|2536.92|2539.05|2538.55|2539.55|2539.05|2537.3|2536.8|760
1725462000000|2024-09-04 15:00:00|2539.3|2538.8|2538.8|2538.3|2539.55|2539.05|2538.05|2537.55|898
1725462300000|2024-09-04 15:05:00|2538.55|2538.05|2535.05|2534.55|2538.92|2538.42|2534.8|2534.3|1444
1725462600000|2024-09-04 15:10:00|2535.17|2534.67|2530.8|2530.3|2535.55|2535.05|2530.8|2530.3|1581
1725462900000|2024-09-04 15:15:00|2530.67|2530.17|2531.55|2531.05|2531.8|2531.3|2530.05|2529.55|1595
1725463200000|2024-09-04 15:20:00|2531.42|2530.92|2531.63|2530.13|2532.05|2531.55|2530.05|2529.55|2869
1725463500000|2024-09-04 15:25:00|2531.56|2530.06|2529.5|2528|2531.97|2530.47|2529.43|2527.93|685
1725463800000|2024-09-04 15:30:00|2529.57|2528.07|2530.62|2529.22|2531.5|2530.1|2529.16|2527.66|879
1725464100000|2024-09-04 15:35:00|2530.5|2529.1|2529.12|2527.72|2531|2529.6|2529.12|2527.72|304
1725464400000|2024-09-04 15:40:00|2529.25|2527.85|2528.5|2527.1|2529.5|2528.1|2527.62|2526.22|208
1725464700000|2024-09-04 15:45:00|2528.62|2527.22|2529.37|2527.97|2529.75|2528.35|2528.5|2527.1|43
1725465000000|2024-09-04 15:50:00|2529.5|2528.1|2529.62|2528.22|2529.62|2528.22|2528.75|2527.35|161
1725465300000|2024-09-04 15:55:00|2529.75|2528.35|2527.66|2526.16|2529.75|2528.35|2527.25|2525.85|60
1725465600000|2024-09-04 16:00:00|2527.52|2526.02|2526.15|2524.65|2528|2526.5|2526.01|2524.51|0
1725465900000|2024-09-04 16:05:00|2526.18|2524.68|2527.04|2525.54|2527.18|2525.68|2525.6|2524.1|0
1725466200000|2024-09-04 16:10:00|2527.07|2525.57|2525.74|2524.24|2527.8|2526.3|2525.67|2524.17|0
1725466500000|2024-09-04 16:15:00|2525.7|2524.2|2526.97|2525.47|2527.93|2526.43|2525.7|2524.2|0
1725466800000|2024-09-04 16:20:00|2527.04|2525.54|2528.65|2527.15|2528.76|2527.26|2526.7|2525.2|0
1725467100000|2024-09-04 16:25:00|2528.62|2527.12|2528.48|2526.98|2529.3|2527.8|2527.59|2526.09|0
1725467400000|2024-09-04 16:30:00|2528.41|2526.91|2530.74|2529.24|2530.81|2529.31|2528.28|2526.78|0
1725467700000|2024-09-04 16:35:00|2530.61|2529.11|2530.26|2528.76|2531.09|2529.59|2530.2|2528.7|0
1725468000000|2024-09-04 16:40:00|2530.33|2528.83|2527.59|2526.09|2530.43|2528.93|2527.45|2525.95|0
1725468300000|2024-09-04 16:45:00|2527.52|2526.02|2528.07|2526.57|2528.55|2527.05|2526.63|2525.13|0
1725468600000|2024-09-04 16:50:00|2528.1|2526.6|2529.03|2527.53|2529.44|2527.94|2527.59|2526.09|0
1725468900000|2024-09-04 16:55:00|2528.96|2527.46|2529.03|2527.53|2529.17|2527.67|2527.86|2526.36|0
1725469200000|2024-09-04 17:00:00|2528.89|2527.39|2527.04|2525.54|2529.03|2527.53|2526.63|2525.13|0
1725469500000|2024-09-04 17:05:00|2526.97|2525.47|2528.21|2526.71|2528.41|2526.91|2526.97|2525.47|0
1725469800000|2024-09-04 17:10:00|2528.07|2526.57|2527.25|2525.75|2528.82|2527.32|2526.97|2525.47|0
1725470100000|2024-09-04 17:15:00|2527.32|2525.82|2527.11|2525.61|2527.86|2526.36|2526.29|2524.79|0
1725470400000|2024-09-04 17:20:00|2527.04|2525.54|2526.63|2525.13|2528.28|2526.78|2526.36|2524.86|0
1725470700000|2024-09-04 17:25:00|2526.56|2525.06|2525.94|2524.44|2526.77|2525.27|2525.53|2524.03|0
1725471000000|2024-09-04 17:30:00|2525.88|2524.38|2525.88|2524.38|2526.29|2524.79|2525.4|2523.9|0
1725471300000|2024-09-04 17:35:00|2525.74|2524.24|2525.81|2524.31|2526.36|2524.86|2525.33|2523.83|0
1725471600000|2024-09-04 17:40:00|2525.88|2524.38|2525.19|2523.69|2526.7|2525.2|2525.05|2523.55|0
1725471900000|2024-09-04 17:45:00|2525.26|2523.76|2525.74|2524.24|2527.25|2525.75|2525.19|2523.69|0
1725472200000|2024-09-04 17:50:00|2525.77|2524.27|2525.4|2523.9|2526.01|2524.51|2524.5|2523|0
1725472500000|2024-09-04 17:55:00|2525.46|2523.96|2525.26|2523.76|2525.81|2524.31|2524.71|2523.21|0
1725472800000|2024-09-04 18:00:00|2525.19|2523.69|2524.71|2523.21|2525.53|2524.03|2524.5|2523|0
1725473100000|2024-09-04 18:05:00|2524.64|2523.14|2525.12|2523.62|2525.74|2524.24|2524.23|2522.73|0
1725473400000|2024-09-04 18:10:00|2525.15|2523.65|2526.08|2524.58|2526.15|2524.65|2524.78|2523.28|0
1725473700000|2024-09-04 18:15:00|2526.05|2524.55|2524.92|2523.42|2526.56|2525.06|2524.71|2523.21|0
1725474000000|2024-09-04 18:20:00|2524.98|2523.48|2525.6|2524.1|2525.74|2524.24|2524.3|2522.8|0
1725474300000|2024-09-04 18:25:00|2525.57|2524.07|2526.29|2524.79|2526.77|2525.27|2525.33|2523.83|0
1725474600000|2024-09-04 18:30:00|2526.18|2524.68|2525.12|2523.62|2527.38|2525.88|2525.09|2523.59|0
1725474900000|2024-09-04 18:35:00|2525.19|2523.69|2523.75|2522.25|2525.33|2523.83|2523.55|2522.05|0
1725475200000|2024-09-04 18:40:00|2523.68|2522.18|2523.82|2522.32|2524.71|2523.21|2523.61|2522.11|0
1725475500000|2024-09-04 18:45:00|2523.75|2522.25|2524.09|2522.59|2524.85|2523.35|2523.34|2521.84|0
1725475800000|2024-09-04 18:50:00|2524.03|2522.53|2523.96|2522.46|2524.44|2522.94|2522.86|2521.36|0
1725476100000|2024-09-04 18:55:00|2524.03|2522.53|2522.79|2521.29|2524.64|2523.14|2522.72|2521.22|0
1725476400000|2024-09-04 19:00:00|2522.86|2521.36|2522.04|2520.54|2523.13|2521.63|2521.76|2520.26|0
1725476700000|2024-09-04 19:05:00|2522.11|2520.61|2521.63|2520.13|2522.45|2520.95|2521.35|2519.85|0
1725477000000|2024-09-04 19:10:00|2521.59|2520.09|2521.69|2520.19|2522.21|2520.71|2521.15|2519.65|0
1725477300000|2024-09-04 19:15:00|2521.83|2520.33|2521.9|2520.4|2522.72|2521.22|2521.56|2520.06|0
1725477600000|2024-09-04 19:20:00|2521.83|2520.33|2523.96|2522.46|2524.03|2522.53|2521.76|2520.26|0
1725477900000|2024-09-04 19:25:00|2524.03|2522.53|2524.54|2523.04|2524.92|2523.42|2522.86|2521.36|0
1725478200000|2024-09-04 19:30:00|2524.5|2523|2523.55|2522.05|2524.64|2523.14|2522.93|2521.43|0
1725478500000|2024-09-04 19:35:00|2523.51|2522.01|2524.23|2522.73|2524.44|2522.94|2522.79|2521.29|0
1725478800000|2024-09-04 19:40:00|2524.16|2522.66|2525.67|2524.17|2525.94|2524.44|2524.09|2522.59|0
1725479100000|2024-09-04 19:45:00|2525.53|2524.03|2525.88|2524.38|2526.22|2524.72|2524.64|2523.14|0
1725479400000|2024-09-04 19:50:00|2526.22|2524.72|2525.57|2524.07|2527.93|2526.43|2524.5|2523|0
1725479700000|2024-09-04 19:55:00|2525.05|2523.55|2524.85|2523.35|2527.45|2525.95|2524.85|2523.35|0
1725480000000|2024-09-04 20:00:00|2524.5|2523|2524.64|2523.14|2524.92|2523.42|2523.89|2522.39|0
1725480300000|2024-09-04 20:05:00|2524.57|2523.07|2523.82|2522.32|2524.78|2523.28|2523.61|2522.11|0
1725480600000|2024-09-04 20:10:00|2523.85|2522.35|2522.99|2521.49|2524.09|2522.59|2522.93|2521.43|0
1725480900000|2024-09-04 20:15:00|2523.06|2521.56|2522.72|2521.22|2523.2|2521.7|2522.03|2520.53|0
1725481200000|2024-09-04 20:20:00|2522.79|2521.29|2523.13|2521.63|2523.13|2521.63|2522.31|2520.81|0
1725481500000|2024-09-04 20:25:00|2523.17|2521.67|2523.96|2522.46|2524.16|2522.66|2523.17|2521.67|0
1725481800000|2024-09-04 20:30:00|2523.92|2522.42|2524.37|2522.87|2524.78|2523.28|2523.89|2522.39|0
1725482100000|2024-09-04 20:35:00|2524.3|2522.8|2524.02|2522.52|2524.37|2522.87|2523.89|2522.39|0
1725482400000|2024-09-04 20:40:00|2523.99|2522.49|2524.3|2522.8|2524.3|2522.8|2523.96|2522.46|0
1725482700000|2024-09-04 20:45:00|2524.23|2522.73|2524.23|2522.73|2524.5|2523|2524.09|2522.59|0
1725483000000|2024-09-04 20:50:00|2524.26|2522.76|2524.37|2522.87|2524.37|2522.87|2524.09|2522.59|0
1725483300000|2024-09-04 20:55:00|2524.44|2522.94|2524.46|2522.96|2524.64|2523.14|2524.44|2522.94|0
1725483600000|2024-09-04 21:00:00|2524.17|2522.67|2524.43|2522.93|2524.46|2522.96|2524.17|2522.67|0
1725483900000|2024-09-04 21:05:00|2524.42|2522.92|2524.42|2522.92|2524.42|2522.92|2524.35|2522.85|0
1725484200000|2024-09-04 21:10:00|2524.44|2522.94|2524.45|2522.95|2524.45|2522.95|2524.4|2522.9|0
1725484500000|2024-09-04 21:15:00|2524.47|2522.97|2524.46|2522.96|2524.47|2522.97|2524.42|2522.92|0
1725484800000|2024-09-04 21:20:00|2524.42|2522.92|2524.43|2522.93|2524.5|2523|2524.34|2522.84|0
1725485100000|2024-09-04 21:25:00|2524.32|2522.82|2524.46|2522.96|2524.46|2522.96|2524.32|2522.82|0
1725485400000|2024-09-04 21:30:00|2524.35|2522.85|2524.35|2522.85|2524.46|2522.96|2524.34|2522.84|0
1725485700000|2024-09-04 21:35:00|2524.46|2522.96|2524.48|2522.98|2524.51|2523.01|2524.46|2522.96|0
1725486000000|2024-09-04 21:40:00|2524.5|2523|2524.36|2522.86|2524.5|2523|2524.36|2522.86|0
1725486300000|2024-09-04 21:45:00|2524.48|2522.98|2524.48|2522.98|2524.53|2523.03|2524.36|2522.86|0
1725486600000|2024-09-04 21:50:00|2524.36|2522.86|2524.53|2523.03|2524.53|2523.03|2524.36|2522.86|0
1725486900000|2024-09-04 21:55:00|2524.48|2522.98|2524.5|2523|2524.53|2523.03|2524.3|2522.8|0
1725487200000|2024-09-04 22:00:00|2524.81|2523.31|2525.5|2524|2525.53|2524.03|2524.74|2523.24|0
1725487500000|2024-09-04 22:05:00|2525.46|2523.96|2525.33|2523.83|2525.53|2524.03|2525.26|2523.76|0
1725487800000|2024-09-04 22:10:00|2525.29|2523.79|2525.33|2523.83|2525.6|2524.1|2525.15|2523.65|0
1725488100000|2024-09-04 22:15:00|2525.26|2523.76|2524.57|2523.07|2525.26|2523.76|2524.57|2523.07|0
1725488400000|2024-09-04 22:20:00|2524.5|2523|2524.85|2523.35|2524.92|2523.42|2524.5|2523|0
1725488700000|2024-09-04 22:25:00|2524.88|2523.38|2524.85|2523.35|2525.12|2523.62|2524.85|2523.35|0
1725489000000|2024-09-04 22:30:00|2524.92|2523.42|2525.53|2524.03|2525.6|2524.1|2524.78|2523.28|0
1725489300000|2024-09-04 22:35:00|2525.6|2524.1|2525.4|2523.9|2525.88|2524.38|2525.4|2523.9|0
1725489600000|2024-09-04 22:40:00|2525.33|2523.83|2525.33|2523.83|2525.6|2524.1|2524.92|2523.42|0
1725489900000|2024-09-04 22:45:00|2525.36|2523.86|2525.4|2523.9|2525.67|2524.17|2525.19|2523.69|0
1725490200000|2024-09-04 22:50:00|2525.46|2523.96|2525.4|2523.9|2525.53|2524.03|2525.26|2523.76|0
1725490500000|2024-09-04 22:55:00|2525.36|2523.86|2525.29|2523.79|2525.43|2523.93|2525.19|2523.69|0
1725490800000|2024-09-04 23:00:00|2525.26|2523.76|2524.98|2523.48|2525.43|2523.93|2524.78|2523.28|0
1725491100000|2024-09-04 23:05:00|2524.92|2523.42|2525.43|2523.93|2525.88|2524.38|2524.85|2523.35|0
1725491400000|2024-09-04 23:10:00|2525.46|2523.96|2525.09|2523.59|2525.57|2524.07|2524.88|2523.38|0
1725491700000|2024-09-04 23:15:00|2525.02|2523.52|2524.95|2523.45|2525.36|2523.86|2524.68|2523.18|0
1725492000000|2024-09-04 23:20:00|2524.92|2523.42|2524.26|2522.76|2525.02|2523.52|2524.26|2522.76|0
1725492300000|2024-09-04 23:25:00|2524.3|2522.8|2524.68|2523.18|2524.88|2523.38|2523.92|2522.42|0
1725492600000|2024-09-04 23:30:00|2524.74|2523.24|2524.57|2523.07|2524.88|2523.38|2524.4|2522.9|0
1725492900000|2024-09-04 23:35:00|2524.54|2523.04|2523.3|2521.8|2524.54|2523.04|2523.1|2521.6|0
1725493200000|2024-09-04 23:40:00|2523.44|2521.94|2522.82|2521.32|2523.78|2522.28|2521.93|2520.43|0
1725493500000|2024-09-04 23:45:00|2522.89|2521.39|2522.75|2521.25|2523.34|2521.84|2522.55|2521.05|0
1725493800000|2024-09-04 23:50:00|2522.69|2521.19|2523.44|2521.94|2523.44|2521.94|2522.69|2521.19|0
1725494100000|2024-09-04 23:55:00|2523.37|2521.87|2524.2|2522.7|2524.26|2522.76|2523.3|2521.8|0
1725494400000|2024-09-05 00:00:00|2524.06|2522.56|2524.54|2523.04|2524.85|2523.35|2524.06|2522.56|0
1725494700000|2024-09-05 00:05:00|2524.47|2522.97|2525.43|2523.93|2525.43|2523.93|2524.33|2522.83|0
1725495000000|2024-09-05 00:10:00|2525.46|2523.96|2525.98|2524.48|2526.19|2524.69|2525.43|2523.93|0
1725495300000|2024-09-05 00:15:00|2525.91|2524.41|2526.53|2525.03|2526.87|2525.37|2525.91|2524.41|0
1725495600000|2024-09-05 00:20:00|2526.56|2525.06|2526.49|2524.99|2527.15|2525.65|2526.32|2524.82|0
1725495900000|2024-09-05 00:25:00|2526.53|2525.03|2526.87|2525.37|2527.01|2525.51|2526.46|2524.96|0
1725496200000|2024-09-05 00:30:00|2526.94|2525.44|2526.67|2525.17|2527.25|2525.75|2526.67|2525.17|0
1725496500000|2024-09-05 00:35:00|2526.6|2525.1|2527.01|2525.51|2527.15|2525.65|2526.32|2524.82|0
1725496800000|2024-09-05 00:40:00|2527.08|2525.58|2526.6|2525.1|2527.08|2525.58|2526.46|2524.96|0
1725497100000|2024-09-05 00:45:00|2526.63|2525.13|2527.63|2526.13|2527.63|2526.13|2526.63|2525.13|0
1725497400000|2024-09-05 00:50:00|2527.66|2526.16|2527.63|2526.13|2528.11|2526.61|2527.22|2525.72|0
1725497700000|2024-09-05 00:55:00|2527.66|2526.16|2527.28|2525.78|2527.66|2526.16|2527.01|2525.51|0
1725498000000|2024-09-05 01:00:00|2527.25|2525.75|2527.28|2525.78|2527.63|2526.13|2527.22|2525.72|0
1725498300000|2024-09-05 01:05:00|2527.32|2525.82|2527.35|2525.85|2527.56|2526.06|2527.01|2525.51|0
1725498600000|2024-09-05 01:10:00|2527.32|2525.82|2526.67|2525.17|2527.32|2525.82|2526.63|2525.13|0
1725498900000|2024-09-05 01:15:00|2526.6|2525.1|2526.74|2525.24|2527.01|2525.51|2526.53|2525.03|0
1725499200000|2024-09-05 01:20:00|2526.67|2525.17|2527.22|2525.72|2527.35|2525.85|2526.39|2524.89|0
1725499500000|2024-09-05 01:25:00|2527.18|2525.68|2527.08|2525.58|2527.56|2526.06|2527.01|2525.51|0
1725499800000|2024-09-05 01:30:00|2527.11|2525.61|2527.9|2526.4|2527.9|2526.4|2527.11|2525.61|0
1725500100000|2024-09-05 01:35:00|2527.83|2526.33|2528.04|2526.54|2528.11|2526.61|2527.76|2526.26|0
1725500400000|2024-09-05 01:40:00|2528.07|2526.57|2527.97|2526.47|2528.11|2526.61|2527.9|2526.4|0
1725500700000|2024-09-05 01:45:00|2527.93|2526.43|2527.42|2525.92|2528.04|2526.54|2527.42|2525.92|0
1725501000000|2024-09-05 01:50:00|2527.49|2525.99|2527.01|2525.51|2527.49|2525.99|2526.8|2525.3|0
1725501300000|2024-09-05 01:55:00|2526.97|2525.47|2527.18|2525.68|2527.49|2525.99|2526.94|2525.44|0
1725501600000|2024-09-05 02:00:00|2527.15|2525.65|2527.04|2525.54|2527.42|2525.92|2527.01|2525.51|0
1725501900000|2024-09-05 02:05:00|2527.01|2525.51|2526.19|2524.69|2527.08|2525.58|2525.91|2524.41|0
1725502200000|2024-09-05 02:10:00|2526.15|2524.65|2525.91|2524.41|2526.26|2524.76|2525.71|2524.21|0
1725502500000|2024-09-05 02:15:00|2525.98|2524.48|2525.98|2524.48|2526.15|2524.65|2525.53|2524.03|0
1725502800000|2024-09-05 02:20:00|2525.91|2524.41|2526.74|2525.24|2526.74|2525.24|2525.91|2524.41|0
1725503100000|2024-09-05 02:25:00|2526.8|2525.3|2526.67|2525.17|2526.87|2525.37|2526.53|2525.03|0
1725503400000|2024-09-05 02:30:00|2526.74|2525.24|2526.94|2525.44|2527.15|2525.65|2526.74|2525.24|0
1725503700000|2024-09-05 02:35:00|2526.87|2525.37|2526.6|2525.1|2526.87|2525.37|2526.46|2524.96|0
1725504000000|2024-09-05 02:40:00|2526.67|2525.17|2526.74|2525.24|2526.74|2525.24|2526.32|2524.82|0
1725504300000|2024-09-05 02:45:00|2526.77|2525.27|2526.97|2525.47|2526.97|2525.47|2526.67|2525.17|0
1725504600000|2024-09-05 02:50:00|2527.01|2525.51|2527.08|2525.58|2527.22|2525.72|2526.84|2525.34|0
1725504900000|2024-09-05 02:55:00|2527.15|2525.65|2526.6|2525.1|2527.22|2525.72|2526.53|2525.03|0
1725505200000|2024-09-05 03:00:00|2526.53|2525.03|2526.67|2525.17|2526.8|2525.3|2526.22|2524.72|0
1725505500000|2024-09-05 03:05:00|2526.63|2525.13|2524.75|2523.25|2526.63|2525.13|2524.13|2522.63|0
1725505800000|2024-09-05 03:10:00|2524.61|2523.11|2524.2|2522.7|2524.88|2523.38|2523.85|2522.35|0
1725506100000|2024-09-05 03:15:00|2524.13|2522.63|2524.88|2523.38|2524.88|2523.38|2523.79|2522.29|0
1725506400000|2024-09-05 03:20:00|2524.85|2523.35|2524.95|2523.45|2524.95|2523.45|2524.54|2523.04|0
1725506700000|2024-09-05 03:25:00|2524.92|2523.42|2524.61|2523.11|2524.95|2523.45|2524.27|2522.77|0
1725507000000|2024-09-05 03:30:00|2524.68|2523.18|2524.2|2522.7|2524.81|2523.31|2524.2|2522.7|0
1725507300000|2024-09-05 03:35:00|2524.13|2522.63|2523.79|2522.29|2524.54|2523.04|2523.72|2522.22|0
1725507600000|2024-09-05 03:40:00|2523.85|2522.35|2524.54|2523.04|2524.57|2523.07|2523.79|2522.29|0
1725507900000|2024-09-05 03:45:00|2524.57|2523.07|2523.79|2522.29|2524.61|2523.11|2523.24|2521.74|0
1725508200000|2024-09-05 03:50:00|2523.72|2522.22|2523.58|2522.08|2523.99|2522.49|2523.51|2522.01|0
1725508500000|2024-09-05 03:55:00|2523.51|2522.01|2523.65|2522.15|2523.99|2522.49|2523.51|2522.01|0
1725508800000|2024-09-05 04:00:00|2523.58|2522.08|2523.85|2522.35|2523.92|2522.42|2523.44|2521.94|0
1725509100000|2024-09-05 04:05:00|2523.82|2522.32|2524.13|2522.63|2524.2|2522.7|2523.65|2522.15|0
1725509400000|2024-09-05 04:10:00|2524.16|2522.66|2524.47|2522.97|2524.54|2523.04|2524.06|2522.56|0
1725509700000|2024-09-05 04:15:00|2524.44|2522.94|2524.13|2522.63|2524.68|2523.18|2524.06|2522.56|0
1725510000000|2024-09-05 04:20:00|2524.06|2522.56|2524.2|2522.7|2524.33|2522.83|2523.99|2522.49|0
1725510300000|2024-09-05 04:25:00|2524.16|2522.66|2523.99|2522.49|2524.27|2522.77|2523.92|2522.42|0
1725510600000|2024-09-05 04:30:00|2523.96|2522.46|2523.92|2522.42|2523.99|2522.49|2523.65|2522.15|0
1725510900000|2024-09-05 04:35:00|2523.85|2522.35|2523.72|2522.22|2523.99|2522.49|2523.72|2522.22|0
1725511200000|2024-09-05 04:40:00|2523.75|2522.25|2523.79|2522.29|2523.85|2522.35|2523.58|2522.08|0
1725511500000|2024-09-05 04:45:00|2523.75|2522.25|2524.13|2522.63|2524.13|2522.63|2523.58|2522.08|0
1725511800000|2024-09-05 04:50:00|2524.2|2522.7|2524.06|2522.56|2524.37|2522.87|2523.85|2522.35|0
1725512100000|2024-09-05 04:55:00|2524.02|2522.52|2524.13|2522.63|2524.3|2522.8|2523.79|2522.29|0
1725512400000|2024-09-05 05:00:00|2524.09|2522.59|2523.51|2522.01|2524.33|2522.83|2523.51|2522.01|0
1725512700000|2024-09-05 05:05:00|2523.44|2521.94|2523.03|2521.53|2523.51|2522.01|2522.96|2521.46|0
1725513000000|2024-09-05 05:10:00|2523.1|2521.6|2524.13|2522.63|2524.13|2522.63|2523.03|2521.53|0
1725513300000|2024-09-05 05:15:00|2524.09|2522.59|2524.4|2522.9|2524.88|2523.38|2524.06|2522.56|0
1725513600000|2024-09-05 05:20:00|2524.44|2522.94|2524.33|2522.83|2524.78|2523.28|2524.27|2522.77|0
1725513900000|2024-09-05 05:25:00|2524.4|2522.9|2524.75|2523.25|2524.81|2523.31|2524.27|2522.77|0
1725514200000|2024-09-05 05:30:00|2524.81|2523.31|2525.23|2523.73|2525.23|2523.73|2524.61|2523.11|0
1725514500000|2024-09-05 05:35:00|2525.26|2523.76|2525.71|2524.21|2525.98|2524.48|2525.26|2523.76|0
1725514800000|2024-09-05 05:40:00|2525.67|2524.17|2525.67|2524.17|2525.77|2524.27|2525.23|2523.73|0
1725515100000|2024-09-05 05:45:00|2525.64|2524.14|2525.36|2523.86|2525.77|2524.27|2524.95|2523.45|0
1725515400000|2024-09-05 05:50:00|2525.4|2523.9|2525.23|2523.73|2525.43|2523.93|2524.88|2523.38|0
1725515700000|2024-09-05 05:55:00|2525.09|2523.59|2525.16|2523.66|2525.57|2524.07|2525.02|2523.52|0
1725516000000|2024-09-05 06:00:00|2525.09|2523.59|2524.95|2523.45|2525.5|2524|2524.61|2523.11|0
1725516300000|2024-09-05 06:05:00|2524.98|2523.48|2525.64|2524.14|2525.91|2524.41|2524.98|2523.48|0
1725516600000|2024-09-05 06:10:00|2525.67|2524.17|2525.16|2523.66|2525.67|2524.17|2524.95|2523.45|0
1725516900000|2024-09-05 06:15:00|2525.02|2523.52|2524.4|2522.9|2525.02|2523.52|2524.06|2522.56|0
1725517200000|2024-09-05 06:20:00|2524.44|2522.94|2523.89|2522.39|2524.54|2523.04|2523.3|2521.8|0
1725517500000|2024-09-05 06:25:00|2523.85|2522.35|2524.06|2522.56|2524.27|2522.77|2523.78|2522.28|0
1725517800000|2024-09-05 06:30:00|2524.13|2522.63|2523.66|2522.26|2524.54|2523.14|2523.29|2521.89|25
1725518100000|2024-09-05 06:35:00|2523.91|2522.51|2523.66|2522.26|2523.91|2522.51|2523.66|2522.26|5
1725518400000|2024-09-05 06:40:00|2523.41|2522.01|2522.91|2521.51|2523.54|2522.14|2522.91|2521.51|9
1725518700000|2024-09-05 06:45:00|2522.79|2521.39|2521.79|2520.39|2522.79|2521.39|2521.41|2520.01|32
1725519000000|2024-09-05 06:50:00|2521.91|2520.51|2520.41|2519.01|2521.91|2520.51|2519.91|2518.51|34
1725519300000|2024-09-05 06:55:00|2520.25|2518.75|2520.39|2518.89|2520.6|2519.1|2519.98|2518.48|0
1725519600000|2024-09-05 07:00:00|2520.53|2519.03|2523.84|2523.34|2525.71|2525.21|2520.46|2518.96|2932
1725519900000|2024-09-05 07:05:00|2523.34|2522.84|2527.09|2526.59|2528.09|2527.59|2522.21|2521.71|1981
1725520200000|2024-09-05 07:10:00|2527.21|2526.71|2531.34|2530.84|2531.34|2530.84|2527.21|2526.71|1132
1725520500000|2024-09-05 07:15:00|2531.59|2531.09|2529.09|2528.59|2531.84|2531.34|2527.71|2527.21|1052
1725520800000|2024-09-05 07:20:00|2529.34|2528.84|2527.84|2527.34|2529.84|2529.34|2526.59|2526.09|781
1725521100000|2024-09-05 07:25:00|2527.71|2527.21|2527.59|2527.09|2528.71|2528.21|2525.09|2524.59|784
1725521400000|2024-09-05 07:30:00|2527.84|2527.34|2530.09|2529.59|2530.59|2530.09|2527.84|2527.34|902
1725521700000|2024-09-05 07:35:00|2529.96|2529.46|2531.34|2530.84|2531.46|2530.96|2528.84|2528.34|773
1725522000000|2024-09-05 07:40:00|2531.59|2531.09|2529.7|2529.2|2531.84|2531.34|2528.84|2528.34|563
1725522300000|2024-09-05 07:45:00|2529.57|2529.07|2531.42|2530.92|2531.55|2531.05|2529.55|2529.05|456
1725522600000|2024-09-05 07:50:00|2531.67|2531.17|2530.17|2529.67|2532.05|2531.55|2529.92|2529.42|347
1725522900000|2024-09-05 07:55:00|2530.3|2529.8|2531.05|2530.55|2531.8|2531.3|2529.67|2529.17|328
1725523200000|2024-09-05 08:00:00|2531.3|2530.8|2530.3|2529.8|2532.55|2532.05|2530.3|2529.8|512
1725523500000|2024-09-05 08:05:00|2530.42|2529.92|2527.8|2527.3|2531.3|2530.8|2527.3|2526.8|523
1725523800000|2024-09-05 08:10:00|2527.67|2527.17|2524.05|2523.55|2528.05|2527.55|2523.8|2523.3|727
1725524100000|2024-09-05 08:15:00|2524.17|2523.67|2522.05|2521.55|2525.05|2524.55|2521.3|2520.8|552
1725524400000|2024-09-05 08:20:00|2521.92|2521.42|2519.55|2519.05|2521.92|2521.42|2519.05|2518.55|708
1725524700000|2024-09-05 08:25:00|2519.8|2519.3|2523.55|2523.05|2524.05|2523.55|2519.55|2519.05|675
1725525000000|2024-09-05 08:30:00|2523.8|2523.3|2521.05|2520.55|2523.8|2523.3|2520.8|2520.3|892
1725525300000|2024-09-05 08:35:00|2520.8|2520.3|2521.8|2521.3|2523.05|2522.55|2520.05|2519.55|452
1725525600000|2024-09-05 08:40:00|2521.55|2521.05|2522.55|2522.05|2523.55|2523.05|2521.42|2520.92|205
1725525900000|2024-09-05 08:45:00|2522.3|2521.8|2522.05|2521.55|2522.8|2522.3|2521.3|2520.8|266
1725526200000|2024-09-05 08:50:00|2521.8|2521.3|2522.8|2522.3|2523.8|2523.3|2521.8|2521.3|383
1725526500000|2024-09-05 08:55:00|2523.05|2522.55|2524.42|2523.92|2524.8|2524.3|2522.3|2521.8|215
1725526800000|2024-09-05 09:00:00|2524.55|2524.05|2523.92|2523.42|2524.55|2524.05|2523.05|2522.55|284
1725527100000|2024-09-05 09:05:00|2523.8|2523.3|2521.3|2520.8|2524.3|2523.8|2521.3|2520.8|388
1725527400000|2024-09-05 09:10:00|2521.17|2520.67|2519.8|2519.3|2521.55|2521.05|2519.55|2519.05|501
1725527700000|2024-09-05 09:15:00|2520.05|2519.55|2519.55|2519.05|2520.8|2520.3|2518.8|2518.3|492
1725528000000|2024-09-05 09:20:00|2519.67|2519.17|2514.8|2514.3|2519.8|2519.3|2514.8|2514.3|591
1725528300000|2024-09-05 09:25:00|2515.05|2514.55|2512.05|2511.55|2515.3|2514.8|2512.05|2511.55|801
1725528600000|2024-09-05 09:30:00|2511.8|2511.3|2513.05|2512.55|2514.3|2513.8|2511.8|2511.3|644
1725528900000|2024-09-05 09:35:00|2512.8|2512.3|2516.3|2515.8|2516.3|2515.8|2512.55|2512.05|783
1725529200000|2024-09-05 09:40:00|2516.05|2515.55|2517.8|2517.3|2518.05|2517.55|2515.67|2515.17|438
1725529500000|2024-09-05 09:45:00|2517.92|2517.42|2517.55|2517.05|2518.3|2517.8|2516.8|2516.3|329
1725529800000|2024-09-05 09:50:00|2517.42|2516.92|2517.8|2517.3|2518.55|2518.05|2517.42|2516.92|201
1725530100000|2024-09-05 09:55:00|2518.05|2517.55|2519.55|2519.05|2519.8|2519.3|2517.55|2517.05|284
1725530400000|2024-09-05 10:00:00|2519.3|2518.8|2520.8|2520.3|2520.92|2520.42|2519.3|2518.8|340
1725530700000|2024-09-05 10:05:00|2521.05|2520.55|2520.3|2519.8|2521.55|2521.05|2519.8|2519.3|393
1725531000000|2024-09-05 10:10:00|2520.42|2519.92|2520.17|2519.67|2521.05|2520.55|2519.3|2518.8|285
1725531300000|2024-09-05 10:15:00|2520.05|2519.55|2518.55|2518.05|2520.55|2520.05|2518.55|2518.05|234
1725531600000|2024-09-05 10:20:00|2518.67|2518.17|2517.55|2517.05|2518.8|2518.3|2517.3|2516.8|278
1725531900000|2024-09-05 10:25:00|2517.8|2517.3|2518.3|2517.8|2519.3|2518.8|2517.55|2517.05|278
1725532200000|2024-09-05 10:30:00|2518.05|2517.55|2517.17|2516.67|2518.3|2517.8|2516.55|2516.05|218
1725532500000|2024-09-05 10:35:00|2517.3|2516.8|2518.3|2517.8|2518.3|2517.8|2516.42|2515.92|215
1725532800000|2024-09-05 10:40:00|2518.17|2517.67|2517.05|2516.55|2518.55|2518.05|2517.05|2516.55|200
1725533100000|2024-09-05 10:45:00|2516.92|2516.42|2516.8|2516.3|2517.42|2516.92|2516.05|2515.55|178
1725533400000|2024-09-05 10:50:00|2516.92|2516.42|2517.17|2516.67|2517.67|2517.17|2516.55|2516.05|112
1725533700000|2024-09-05 10:55:00|2517.3|2516.8|2518.55|2518.05|2519.05|2518.55|2516.55|2516.05|237
1725534000000|2024-09-05 11:00:00|2518.3|2517.8|2520.05|2519.55|2520.05|2519.55|2518.3|2517.8|292
1725534300000|2024-09-05 11:05:00|2519.92|2519.42|2518.05|2517.55|2520.05|2519.55|2517.8|2517.3|289
1725534600000|2024-09-05 11:10:00|2517.92|2517.42|2519.05|2518.55|2519.17|2518.67|2516.92|2516.42|228
1725534900000|2024-09-05 11:15:00|2519.3|2518.8|2516.55|2516.05|2519.3|2518.8|2516.3|2515.8|383
1725535200000|2024-09-05 11:20:00|2516.42|2515.92|2516.92|2516.42|2517.17|2516.67|2515.67|2515.17|276
1725535500000|2024-09-05 11:25:00|2516.8|2516.3|2517.8|2517.3|2517.92|2517.42|2515.05|2514.55|495
1725535800000|2024-09-05 11:30:00|2517.67|2517.17|2519.8|2519.3|2520.17|2519.67|2516.8|2516.3|581
1725536100000|2024-09-05 11:35:00|2519.92|2519.42|2518.55|2518.05|2520.3|2519.8|2518.42|2517.92|538
1725536400000|2024-09-05 11:40:00|2518.5|2518|2517.75|2517.25|2518.62|2518.12|2517|2516.5|526
1725536700000|2024-09-05 11:45:00|2517.62|2517.12|2516.75|2516.25|2517.75|2517.25|2516.12|2515.62|272
1725537000000|2024-09-05 11:50:00|2516.62|2516.12|2516|2515.5|2516.62|2516.12|2514.75|2514.25|350
1725537300000|2024-09-05 11:55:00|2515.87|2515.37|2515.12|2514.62|2516.12|2515.62|2514.25|2513.75|214
1725537600000|2024-09-05 12:00:00|2515|2514.5|2513.25|2512.75|2515.5|2515|2513|2512.5|287
1725537900000|2024-09-05 12:05:00|2513|2512.5|2513.5|2513|2513.87|2513.37|2512.25|2511.75|330
1725538200000|2024-09-05 12:10:00|2513.75|2513.25|2515.87|2515.37|2516|2515.5|2513.25|2512.75|300
1725538500000|2024-09-05 12:15:00|2514.75|2514.25|2507.37|2506.87|2514.75|2514.25|2506.37|2505.87|1343
1725538800000|2024-09-05 12:20:00|2507.5|2507|2506.5|2506|2508|2507.5|2505|2504.5|670
1725539100000|2024-09-05 12:25:00|2506.37|2505.87|2508.37|2507.87|2508.75|2508.25|2505.25|2504.75|646
1725539400000|2024-09-05 12:30:00|2508.62|2508.12|2510.87|2510.37|2513.12|2512.62|2508.37|2507.87|1254
1725539700000|2024-09-05 12:35:00|2510.62|2510.12|2508.25|2507.75|2512.25|2511.75|2507.75|2507.25|610
1725540000000|2024-09-05 12:40:00|2508.37|2507.87|2510.5|2510|2511.12|2510.62|2507.75|2507.25|534
1725540300000|2024-09-05 12:45:00|2510.62|2510.12|2514|2513.5|2514.25|2513.75|2509.5|2509|436
1725540600000|2024-09-05 12:50:00|2513.75|2513.25|2512.25|2511.75|2514.5|2514|2511.25|2510.75|450
1725540900000|2024-09-05 12:55:00|2512.5|2512|2513.5|2513|2514.5|2514|2512.5|2512|466
1725541200000|2024-09-05 13:00:00|2514|2513.5|2513.5|2513|2514.75|2514.25|2512.87|2512.37|330
1725541500000|2024-09-05 13:05:00|2513.25|2512.75|2513.5|2513|2513.62|2513.12|2511.5|2511|329
1725541800000|2024-09-05 13:10:00|2513.37|2512.87|2513|2512.5|2513.62|2513.12|2512|2511.5|304
1725542100000|2024-09-05 13:15:00|2512.87|2512.37|2512.5|2512|2513.75|2513.25|2512.25|2511.75|270
1725542400000|2024-09-05 13:20:00|2512.62|2512.12|2511.75|2511.25|2512.75|2512.25|2511.5|2511|287
1725542700000|2024-09-05 13:25:00|2511.87|2511.37|2513|2512.5|2513|2512.5|2511.75|2511.25|386
1725543000000|2024-09-05 13:30:00|2513.25|2512.75|2508|2507.5|2514|2513.5|2507.87|2507.37|796
1725543300000|2024-09-05 13:35:00|2507.75|2507.25|2511.25|2510.75|2512.12|2511.62|2507.25|2506.75|621
1725543600000|2024-09-05 13:40:00|2511.5|2511|2514.62|2514.12|2515.5|2515|2511.25|2510.75|564
1725543900000|2024-09-05 13:45:00|2514.75|2514.25|2512.87|2512.37|2516.62|2516.12|2511.87|2511.37|609
1725544200000|2024-09-05 13:50:00|2513|2512.5|2513.75|2513.25|2513.75|2513.25|2511|2510.5|474
1725544500000|2024-09-05 13:55:00|2513.5|2513|2514.37|2513.87|2515.25|2514.75|2513.5|2513|784
1725544800000|2024-09-05 14:00:00|2514.62|2514.12|2520.87|2520.37|2522.75|2522.25|2514.62|2514.12|1981
1725545100000|2024-09-05 14:05:00|2520.75|2520.25|2519.25|2518.75|2521.5|2521|2519|2518.5|1291
1725545400000|2024-09-05 14:10:00|2519.12|2518.62|2515|2514.5|2519.5|2519|2514.25|2513.75|1576
1725545700000|2024-09-05 14:15:00|2514.75|2514.25|2514.75|2514.25|2516.25|2515.75|2513.25|2512.75|808
1725546000000|2024-09-05 14:20:00|2515|2514.5|2519.25|2518.75|2519.25|2518.75|2514.75|2514.25|704
1725546300000|2024-09-05 14:25:00|2519.37|2518.87|2516.25|2515.75|2520|2519.5|2515.75|2515.25|773
1725546600000|2024-09-05 14:30:00|2516.5|2516|2516.75|2516.25|2517.87|2517.37|2515.62|2515.12|706
1725546900000|2024-09-05 14:35:00|2516.62|2516.12|2517|2516.5|2517.5|2517|2515.25|2514.75|766
1725547200000|2024-09-05 14:40:00|2516.75|2516.25|2517.25|2516.75|2518.25|2517.75|2515.5|2515|610
1725547500000|2024-09-05 14:45:00|2517|2516.5|2513.75|2513.25|2517.5|2517|2513.5|2513|919
1725547800000|2024-09-05 14:50:00|2514|2513.5|2515.25|2514.75|2515.5|2515|2513|2512.5|870
1725548100000|2024-09-05 14:55:00|2515.5|2515|2516|2515.5|2517.25|2516.75|2515.5|2515|842
1725548400000|2024-09-05 15:00:00|2516.25|2515.75|2513.5|2513|2517|2516.5|2513|2512.5|1325
1725548700000|2024-09-05 15:05:00|2513.75|2513.25|2513.75|2513.25|2514.5|2514|2511.5|2511|1061
1725549000000|2024-09-05 15:10:00|2514|2513.5|2510.25|2509.75|2514.25|2513.75|2508.75|2508.25|1281
1725549300000|2024-09-05 15:15:00|2510.5|2510|2510.25|2509.75|2512|2511.5|2509.75|2509.25|1243
1725549600000|2024-09-05 15:20:00|2510.5|2510|2511.41|2509.91|2511.75|2511.25|2510.25|2509.75|2272
1725549900000|2024-09-05 15:25:00|2511.28|2509.78|2508.95|2507.45|2511.55|2510.05|2508.67|2507.17|1237
1725550200000|2024-09-05 15:30:00|2508.88|2507.38|2506.95|2505.55|2509.29|2507.79|2506.95|2505.55|382
1725550500000|2024-09-05 15:35:00|2506.82|2505.42|2505.7|2504.3|2507.57|2506.17|2505.7|2504.3|228
1725550800000|2024-09-05 15:40:00|2505.82|2504.42|2504.07|2502.67|2506.7|2505.3|2503.7|2502.3|128
1725551100000|2024-09-05 15:45:00|2504.45|2503.05|2505.57|2504.17|2505.82|2504.42|2504.2|2502.8|106
1725551400000|2024-09-05 15:50:00|2505.45|2504.05|2504.45|2503.05|2506.07|2504.67|2504.45|2503.05|43
1725551700000|2024-09-05 15:55:00|2504.57|2503.17|2503.89|2502.39|2505.45|2504.05|2503.82|2502.39|16
1725552000000|2024-09-05 16:00:00|2503.86|2502.36|2505.36|2503.86|2506.32|2504.82|2503.65|2502.15|0
1725552300000|2024-09-05 16:05:00|2505.33|2503.83|2506.19|2504.69|2506.6|2505.1|2505.09|2503.59|0
1725552600000|2024-09-05 16:10:00|2506.25|2504.75|2504.34|2502.84|2506.25|2504.75|2503.58|2502.08|0
1725552900000|2024-09-05 16:15:00|2504.41|2502.91|2504.34|2502.84|2505.02|2503.52|2502.83|2501.33|0
1725553200000|2024-09-05 16:20:00|2504.27|2502.77|2506.05|2504.55|2506.19|2504.69|2504|2502.5|0
1725553500000|2024-09-05 16:25:00|2505.98|2504.48|2506.87|2505.37|2506.94|2505.44|2505.88|2504.38|0
1725553800000|2024-09-05 16:30:00|2506.83|2505.33|2506.66|2505.16|2507.01|2505.51|2506.05|2504.55|0
1725554100000|2024-09-05 16:35:00|2506.73|2505.23|2506.39|2504.89|2507.14|2505.64|2506.25|2504.75|0
1725554400000|2024-09-05 16:40:00|2506.46|2504.96|2507.49|2505.99|2507.9|2506.4|2506.46|2504.96|0
1725554700000|2024-09-05 16:45:00|2507.42|2505.92|2506.73|2505.23|2507.49|2505.99|2506.53|2505.03|0
1725555000000|2024-09-05 16:50:00|2506.8|2505.3|2506.56|2505.06|2507.21|2505.71|2506.19|2504.69|0
1725555300000|2024-09-05 16:55:00|2506.6|2505.1|2507.28|2505.78|2508.86|2507.36|2506.39|2504.89|0
1725555600000|2024-09-05 17:00:00|2507.35|2505.85|2507.08|2505.58|2507.96|2506.46|2506.73|2505.23|0
1725555900000|2024-09-05 17:05:00|2507.01|2505.51|2506.25|2504.75|2507.01|2505.51|2505.37|2503.87|0
1725556200000|2024-09-05 17:10:00|2506.29|2504.79|2506.6|2505.1|2507.28|2505.78|2506.25|2504.75|0
1725556500000|2024-09-05 17:15:00|2506.53|2505.03|2506.73|2505.23|2506.8|2505.3|2504.89|2503.39|0
1725556800000|2024-09-05 17:20:00|2506.67|2505.17|2506.87|2505.37|2506.94|2505.44|2506.05|2504.55|0
1725557100000|2024-09-05 17:25:00|2506.8|2505.3|2504.82|2503.32|2507.01|2505.51|2504.68|2503.18|0
1725557400000|2024-09-05 17:30:00|2504.75|2503.25|2506.12|2504.62|2506.12|2504.62|2504.61|2503.11|0
1725557700000|2024-09-05 17:35:00|2506.25|2504.75|2507.55|2506.05|2508.44|2506.94|2506.19|2504.69|0
1725558000000|2024-09-05 17:40:00|2507.49|2505.99|2510.22|2508.72|2510.43|2508.93|2507.42|2505.92|0
1725558300000|2024-09-05 17:45:00|2510.15|2508.65|2511.86|2510.36|2512.48|2510.98|2510.08|2508.58|0
1725558600000|2024-09-05 17:50:00|2511.73|2510.23|2511.11|2509.61|2512.14|2510.64|2510.97|2509.47|0
1725558900000|2024-09-05 17:55:00|2511.18|2509.68|2512.75|2511.25|2512.75|2511.25|2511.04|2509.54|0
1725559200000|2024-09-05 18:00:00|2512.82|2511.32|2512.21|2510.71|2513.37|2511.87|2511.52|2510.02|0
1725559500000|2024-09-05 18:05:00|2512.14|2510.64|2512.27|2510.77|2512.89|2511.39|2511.86|2510.36|0
1725559800000|2024-09-05 18:10:00|2512.24|2510.74|2511.59|2510.09|2512.82|2511.32|2511.52|2510.02|0
1725560100000|2024-09-05 18:15:00|2511.52|2510.02|2512.37|2510.87|2513.03|2511.53|2511.32|2509.82|0
1725560400000|2024-09-05 18:20:00|2512.34|2510.84|2511.59|2510.09|2512.82|2511.32|2511.52|2510.02|0
1725560700000|2024-09-05 18:25:00|2511.55|2510.05|2510.91|2509.41|2511.66|2510.16|2510.5|2509|0
1725561000000|2024-09-05 18:30:00|2510.84|2509.34|2511.66|2510.16|2512.17|2510.67|2510.77|2509.27|0
1725561300000|2024-09-05 18:35:00|2511.59|2510.09|2511.93|2510.43|2512.62|2511.12|2511.25|2509.75|0
1725561600000|2024-09-05 18:40:00|2511.86|2510.36|2511.73|2510.23|2512.27|2510.77|2511.11|2509.61|0
1725561900000|2024-09-05 18:45:00|2511.79|2510.29|2512.75|2511.25|2512.89|2511.39|2511.73|2510.23|0
1725562200000|2024-09-05 18:50:00|2512.82|2511.32|2512.55|2511.05|2514.05|2512.55|2512.14|2510.64|0
1725562500000|2024-09-05 18:55:00|2512.48|2510.98|2511.25|2509.75|2512.75|2511.25|2511.21|2509.71|0
1725562800000|2024-09-05 19:00:00|2511.32|2509.82|2510.91|2509.41|2511.38|2509.88|2510.08|2508.58|0
1725563100000|2024-09-05 19:05:00|2510.94|2509.44|2510.5|2509|2511.18|2509.68|2510.08|2508.58|0
1725563400000|2024-09-05 19:10:00|2510.46|2508.96|2509.47|2507.97|2510.5|2509|2509.33|2507.83|0
1725563700000|2024-09-05 19:15:00|2509.54|2508.04|2507.14|2505.64|2509.61|2508.11|2505.78|2504.28|0
1725564000000|2024-09-05 19:20:00|2507.08|2505.58|2507.9|2506.4|2507.96|2506.46|2506.53|2505.03|0
1725564300000|2024-09-05 19:25:00|2507.83|2506.33|2508.92|2507.42|2509.33|2507.83|2507.69|2506.19|0
1725564600000|2024-09-05 19:30:00|2508.99|2507.49|2511.45|2509.95|2511.59|2510.09|2508.85|2507.35|0
1725564900000|2024-09-05 19:35:00|2511.32|2509.82|2509.2|2507.7|2511.38|2509.88|2509.06|2507.56|0
1725565200000|2024-09-05 19:40:00|2509.06|2507.56|2507.01|2505.51|2509.13|2507.63|2506.32|2504.82|0
1725565500000|2024-09-05 19:45:00|2506.94|2505.44|2507.9|2506.4|2508.31|2506.81|2506.12|2504.62|0
1725565800000|2024-09-05 19:50:00|2508.44|2506.94|2507.28|2505.78|2508.44|2506.94|2505.64|2504.14|0
1725566100000|2024-09-05 19:55:00|2507.14|2505.64|2509.54|2508.04|2509.54|2508.04|2506.53|2505.03|0
1725566400000|2024-09-05 20:00:00|2509.47|2507.97|2511.25|2509.75|2511.25|2509.75|2509.2|2507.7|0
1725566700000|2024-09-05 20:05:00|2511.18|2509.68|2510.77|2509.27|2511.18|2509.68|2510.02|2508.52|0
1725567000000|2024-09-05 20:10:00|2510.84|2509.34|2510.15|2508.65|2510.97|2509.47|2510.02|2508.52|0
1725567300000|2024-09-05 20:15:00|2510.22|2508.72|2509.06|2507.56|2511.8|2510.3|2508.38|2506.88|0
1725567600000|2024-09-05 20:20:00|2509.09|2507.59|2508.44|2506.94|2509.54|2508.04|2508.44|2506.94|0
1725567900000|2024-09-05 20:25:00|2508.38|2506.88|2508.58|2507.08|2508.79|2507.29|2508.03|2506.53|0
1725568200000|2024-09-05 20:30:00|2508.51|2507.01|2508.51|2507.01|2508.85|2507.35|2508.24|2506.74|0
1725568500000|2024-09-05 20:35:00|2508.48|2506.98|2508.1|2506.6|2508.79|2507.29|2508.03|2506.53|0
1725568800000|2024-09-05 20:40:00|2508.17|2506.67|2508.72|2507.22|2508.85|2507.35|2508.07|2506.57|0
1725569100000|2024-09-05 20:45:00|2508.75|2507.25|2508.24|2506.74|2509.13|2507.63|2507.96|2506.46|0
1725569400000|2024-09-05 20:50:00|2508.17|2506.67|2508.24|2506.74|2508.24|2506.74|2507.96|2506.46|0
1725569700000|2024-09-05 20:55:00|2508.17|2506.67|2508.54|2507.04|2508.75|2507.25|2508.03|2506.53|0
1725570000000|2024-09-05 21:00:00|2508.58|2507.08|2508.32|2506.82|2508.58|2507.08|2508.28|2506.78|0
1725570300000|2024-09-05 21:05:00|2508.24|2506.74|2508.18|2506.68|2508.29|2506.79|2508.18|2506.68|0
1725570600000|2024-09-05 21:10:00|2508.22|2506.72|2508.36|2506.86|2508.38|2506.88|2508.22|2506.72|0
1725570900000|2024-09-05 21:15:00|2508.32|2506.82|2508.38|2506.88|2508.39|2506.89|2508.27|2506.77|0
1725571200000|2024-09-05 21:20:00|2508.36|2506.86|2508.41|2506.91|2508.41|2506.91|2508.33|2506.83|0
1725571500000|2024-09-05 21:25:00|2508.43|2506.93|2508.21|2506.71|2508.43|2506.93|2508.13|2506.63|0
1725571800000|2024-09-05 21:30:00|2508.3|2506.8|2508.52|2507.02|2508.59|2507.09|2508.3|2506.8|0
1725572100000|2024-09-05 21:35:00|2508.54|2507.04|2508.52|2507.02|2508.59|2507.09|2508.52|2507.02|0
1725572400000|2024-09-05 21:40:00|2508.48|2506.98|2508.47|2506.97|2508.48|2506.98|2508.47|2506.97|0
1725572700000|2024-09-05 21:45:00|2508.5|2507|2508.56|2507.06|2508.56|2507.06|2508.42|2506.92|0
1725573000000|2024-09-05 21:50:00|2508.59|2507.09|2508.5|2507|2508.59|2507.09|2508.5|2507|0
1725573300000|2024-09-05 21:55:00|2508.55|2507.05|2509|2507.5|2509.18|2507.68|2508.48|2506.98|0
1725573600000|2024-09-05 22:00:00|2509.02|2507.52|2508.96|2507.46|2509.26|2507.76|2508.65|2507.15|0
1725573900000|2024-09-05 22:05:00|2508.99|2507.49|2508.51|2507.01|2509.13|2507.63|2508.44|2506.94|0
1725574200000|2024-09-05 22:10:00|2508.54|2507.04|2508.17|2506.67|2508.58|2507.08|2508.03|2506.53|0
1725574500000|2024-09-05 22:15:00|2508.24|2506.74|2508.31|2506.81|2508.31|2506.81|2507.9|2506.4|0
1725574800000|2024-09-05 22:20:00|2508.27|2506.77|2507.83|2506.33|2508.27|2506.77|2507.79|2506.29|0
1725575100000|2024-09-05 22:25:00|2507.76|2506.26|2507.66|2506.16|2507.76|2506.26|2507.25|2505.75|0
1725575400000|2024-09-05 22:30:00|2507.69|2506.19|2507.97|2506.47|2508.1|2506.6|2507.55|2506.05|0
1725575700000|2024-09-05 22:35:00|2508|2506.5|2507.93|2506.43|2508.17|2506.67|2507.49|2505.99|0
1725576000000|2024-09-05 22:40:00|2507.97|2506.47|2508.03|2506.53|2508.03|2506.53|2507.83|2506.33|0
1725576300000|2024-09-05 22:45:00|2508.07|2506.57|2507.97|2506.47|2508.1|2506.6|2507.83|2506.33|0
1725576600000|2024-09-05 22:50:00|2508.03|2506.53|2508.31|2506.81|2508.44|2506.94|2507.97|2506.47|0
1725576900000|2024-09-05 22:55:00|2508.34|2506.84|2508.38|2506.88|2508.61|2507.11|2508.31|2506.81|0
1725577200000|2024-09-05 23:00:00|2508.41|2506.91|2508.17|2506.67|2508.51|2507.01|2507.97|2506.47|0
1725577500000|2024-09-05 23:05:00|2508.24|2506.74|2507.62|2506.12|2508.24|2506.74|2507.62|2506.12|0
1725577800000|2024-09-05 23:10:00|2507.59|2506.09|2507.83|2506.33|2507.83|2506.33|2507.35|2505.85|0
1725578100000|2024-09-05 23:15:00|2507.79|2506.29|2506.94|2505.44|2507.83|2506.33|2506.94|2505.44|0
1725578400000|2024-09-05 23:20:00|2507.11|2505.61|2507.49|2505.99|2507.52|2506.02|2507.11|2505.61|0
1725578700000|2024-09-05 23:25:00|2507.55|2506.05|2507.55|2506.05|2507.62|2506.12|2507.35|2505.85|0
1725579000000|2024-09-05 23:30:00|2507.59|2506.09|2507.69|2506.19|2507.9|2506.4|2507.55|2506.05|0
1725579300000|2024-09-05 23:35:00|2507.72|2506.22|2507.9|2506.4|2507.9|2506.4|2507.69|2506.19|0
1725579600000|2024-09-05 23:40:00|2507.93|2506.43|2507.83|2506.33|2507.97|2506.47|2507.83|2506.33|0
1725579900000|2024-09-05 23:45:00|2507.76|2506.26|2508.1|2506.6|2508.31|2506.81|2507.69|2506.19|0
1725580200000|2024-09-05 23:50:00|2508.07|2506.57|2508.03|2506.53|2508.24|2506.74|2507.69|2506.19|0
1725580500000|2024-09-05 23:55:00|2508.07|2506.57|2508.24|2506.74|2508.31|2506.81|2507.83|2506.33|0
1725580800000|2024-09-06 00:00:00|2508.27|2506.77|2508.15|2506.65|2508.48|2506.98|2507.59|2506.09|0
1725581100000|2024-09-06 00:05:00|2508.08|2506.58|2507.94|2506.44|2508.28|2506.78|2507.74|2506.24|0
1725581400000|2024-09-06 00:10:00|2508.01|2506.51|2507.26|2505.76|2508.28|2506.78|2507.05|2505.55|0
1725581700000|2024-09-06 00:15:00|2507.29|2505.79|2507.46|2505.96|2507.46|2505.96|2506.92|2505.42|0
1725582000000|2024-09-06 00:20:00|2507.43|2505.93|2506.57|2505.07|2507.43|2505.93|2506.23|2504.73|0
1725582300000|2024-09-06 00:25:00|2506.51|2505.01|2507.12|2505.62|2507.19|2505.69|2506.51|2505.01|0
1725582600000|2024-09-06 00:30:00|2507.09|2505.59|2505.65|2504.15|2507.26|2505.76|2505.55|2504.05|0
1725582900000|2024-09-06 00:35:00|2505.62|2504.12|2505.34|2503.84|2505.68|2504.18|2505.03|2503.53|0
1725583200000|2024-09-06 00:40:00|2505.41|2503.91|2505.34|2503.84|2505.82|2504.32|2505.21|2503.71|0
1725583500000|2024-09-06 00:45:00|2505.27|2503.77|2504.86|2503.36|2505.38|2503.88|2504.73|2503.23|0
1725583800000|2024-09-06 00:50:00|2504.8|2503.3|2505.51|2504.01|2505.62|2504.12|2504.73|2503.23|0
1725584100000|2024-09-06 00:55:00|2505.55|2504.05|2504.8|2503.3|2505.55|2504.05|2504.73|2503.23|0
1725584400000|2024-09-06 01:00:00|2504.73|2503.23|2503.09|2501.59|2504.83|2503.33|2502.95|2501.45|0
1725584700000|2024-09-06 01:05:00|2503.02|2501.52|2503.02|2501.52|2503.43|2501.93|2502.74|2501.24|0
1725585000000|2024-09-06 01:10:00|2502.95|2501.45|2503.63|2502.13|2503.77|2502.27|2502.95|2501.45|0
1725585300000|2024-09-06 01:15:00|2503.56|2502.06|2503.43|2501.93|2503.63|2502.13|2503.29|2501.79|0
1725585600000|2024-09-06 01:20:00|2503.5|2502|2504.04|2502.54|2504.11|2502.61|2503.22|2501.72|0
1725585900000|2024-09-06 01:25:00|2504.11|2502.61|2505.82|2504.32|2505.96|2504.46|2504.11|2502.61|0
1725586200000|2024-09-06 01:30:00|2505.79|2504.29|2505.82|2504.32|2506.37|2504.87|2505.55|2504.05|0
1725586500000|2024-09-06 01:35:00|2505.85|2504.35|2506.85|2505.35|2506.98|2505.48|2505.75|2504.25|0
1725586800000|2024-09-06 01:40:00|2506.78|2505.28|2506.98|2505.48|2507.26|2505.76|2506.78|2505.28|0
1725587100000|2024-09-06 01:45:00|2507.02|2505.52|2507.12|2505.62|2507.26|2505.76|2506.88|2505.38|0
1725587400000|2024-09-06 01:50:00|2507.05|2505.55|2507.46|2505.96|2507.8|2506.3|2507.05|2505.55|0
1725587700000|2024-09-06 01:55:00|2507.43|2505.93|2507.53|2506.03|2507.74|2506.24|2506.98|2505.48|0
1725588000000|2024-09-06 02:00:00|2507.6|2506.1|2508.15|2506.65|2508.22|2506.72|2507.26|2505.76|0
1725588300000|2024-09-06 02:05:00|2508.11|2506.61|2508.04|2506.54|2508.28|2506.78|2507.87|2506.37|0
1725588600000|2024-09-06 02:10:00|2508.01|2506.51|2507.67|2506.17|2508.15|2506.65|2507.67|2506.17|0
1725588900000|2024-09-06 02:15:00|2507.77|2506.27|2508.15|2506.65|2508.15|2506.65|2507.26|2505.76|0
1725589200000|2024-09-06 02:20:00|2508.08|2506.58|2507.53|2506.03|2508.08|2506.58|2507.46|2505.96|0
1725589500000|2024-09-06 02:25:00|2507.56|2506.06|2507.46|2505.96|2507.8|2506.3|2507.39|2505.89|0
1725589800000|2024-09-06 02:30:00|2507.53|2506.03|2507.8|2506.3|2507.94|2506.44|2507.19|2505.69|0
1725590100000|2024-09-06 02:35:00|2507.74|2506.24|2507.74|2506.24|2507.94|2506.44|2507.46|2505.96|0
1725590400000|2024-09-06 02:40:00|2507.8|2506.3|2508.04|2506.54|2508.18|2506.68|2507.67|2506.17|0
1725590700000|2024-09-06 02:45:00|2508.08|2506.58|2507.97|2506.47|2508.35|2506.85|2507.87|2506.37|0
1725591000000|2024-09-06 02:50:00|2507.94|2506.44|2508.15|2506.65|2508.15|2506.65|2507.67|2506.17|0
1725591300000|2024-09-06 02:55:00|2508.11|2506.61|2508.08|2506.58|2508.42|2506.92|2508.01|2506.51|0
1725591600000|2024-09-06 03:00:00|2508.11|2506.61|2508.28|2506.78|2508.35|2506.85|2508.08|2506.58|0
1725591900000|2024-09-06 03:05:00|2508.22|2506.72|2508.56|2507.06|2508.63|2507.13|2508.22|2506.72|0
1725592200000|2024-09-06 03:10:00|2508.59|2507.09|2508.63|2507.13|2508.76|2507.26|2508.56|2507.06|0
1725592500000|2024-09-06 03:15:00|2508.66|2507.16|2508.56|2507.06|2508.76|2507.26|2508.35|2506.85|0
1725592800000|2024-09-06 03:20:00|2508.49|2506.99|2508.08|2506.58|2508.52|2507.02|2508.01|2506.51|0
1725593100000|2024-09-06 03:25:00|2508.11|2506.61|2508.01|2506.51|2508.11|2506.61|2507.8|2506.3|0
1725593400000|2024-09-06 03:30:00|2508.08|2506.58|2508.01|2506.51|2508.42|2506.92|2508.01|2506.51|0
1725593700000|2024-09-06 03:35:00|2507.94|2506.44|2507.87|2506.37|2508.28|2506.78|2507.46|2505.96|0
1725594000000|2024-09-06 03:40:00|2507.94|2506.44|2507.53|2506.03|2508.42|2506.92|2507.33|2505.83|0
1725594300000|2024-09-06 03:45:00|2507.67|2506.17|2506.98|2505.48|2507.87|2506.37|2506.92|2505.42|0
1725594600000|2024-09-06 03:50:00|2507.05|2505.55|2506.98|2505.48|2507.19|2505.69|2506.78|2505.28|0
1725594900000|2024-09-06 03:55:00|2507.02|2505.52|2506.92|2505.42|2507.26|2505.76|2506.92|2505.42|0
1725595200000|2024-09-06 04:00:00|2506.88|2505.38|2506.71|2505.21|2506.98|2505.48|2506.64|2505.14|0
1725595500000|2024-09-06 04:05:00|2506.78|2505.28|2506.78|2505.28|2506.78|2505.28|2506.51|2505.01|0
1725595800000|2024-09-06 04:10:00|2506.74|2505.24|2507.39|2505.89|2507.53|2506.03|2506.74|2505.24|0
1725596100000|2024-09-06 04:15:00|2507.46|2505.96|2507.53|2506.03|2507.67|2506.17|2507.19|2505.69|0
1725596400000|2024-09-06 04:20:00|2507.56|2506.06|2507.94|2506.44|2508.08|2506.58|2507.56|2506.06|0
1725596700000|2024-09-06 04:25:00|2507.87|2506.37|2507.67|2506.17|2507.94|2506.44|2507.53|2506.03|0
1725597000000|2024-09-06 04:30:00|2507.7|2506.2|2507.53|2506.03|2507.87|2506.37|2507.39|2505.89|0
1725597300000|2024-09-06 04:35:00|2507.5|2506|2507.67|2506.17|2507.67|2506.17|2507.26|2505.76|0
1725597600000|2024-09-06 04:40:00|2507.63|2506.13|2507.87|2506.37|2508.01|2506.51|2507.63|2506.13|0
1725597900000|2024-09-06 04:45:00|2507.91|2506.41|2507.87|2506.37|2508.22|2506.72|2507.8|2506.3|0
1725598200000|2024-09-06 04:50:00|2507.91|2506.41|2507.53|2506.03|2507.94|2506.44|2507.46|2505.96|0
1725598500000|2024-09-06 04:55:00|2507.56|2506.06|2507.87|2506.37|2508.01|2506.51|2507.53|2506.03|0
1725598800000|2024-09-06 05:00:00|2507.8|2506.3|2507.63|2506.13|2507.87|2506.37|2507.39|2505.89|0
1725599100000|2024-09-06 05:05:00|2507.6|2506.1|2506.98|2505.48|2507.67|2506.17|2506.92|2505.42|0
1725599400000|2024-09-06 05:10:00|2507.02|2505.52|2506.3|2504.8|2507.05|2505.55|2506.23|2504.73|0
1725599700000|2024-09-06 05:15:00|2506.33|2504.83|2506.23|2504.73|2506.44|2504.94|2505.82|2504.32|0
1725600000000|2024-09-06 05:20:00|2506.26|2504.76|2506.37|2504.87|2506.44|2504.94|2506.16|2504.66|0
1725600300000|2024-09-06 05:25:00|2506.33|2504.83|2506.51|2505.01|2506.71|2505.21|2506.23|2504.73|0
1725600600000|2024-09-06 05:30:00|2506.37|2504.87|2505.82|2504.32|2506.68|2505.18|2505.82|2504.32|0
1725600900000|2024-09-06 05:35:00|2505.89|2504.39|2505.27|2503.77|2505.96|2504.46|2505.27|2503.77|0
1725601200000|2024-09-06 05:40:00|2505.31|2503.81|2504.66|2503.16|2505.55|2504.05|2504.59|2503.09|0
1725601500000|2024-09-06 05:45:00|2504.69|2503.19|2506.16|2504.66|2506.16|2504.66|2504.69|2503.19|0
1725601800000|2024-09-06 05:50:00|2506.13|2504.63|2507.46|2505.96|2507.6|2506.1|2506.1|2504.6|0
1725602100000|2024-09-06 05:55:00|2507.5|2506|2506.81|2505.31|2507.67|2506.17|2506.78|2505.28|0
1725602400000|2024-09-06 06:00:00|2506.85|2505.35|2507.46|2505.96|2507.53|2506.03|2506.78|2505.28|0
1725602700000|2024-09-06 06:05:00|2507.5|2506|2505.96|2504.46|2507.56|2506.06|2505.55|2504.05|0
1725603000000|2024-09-06 06:10:00|2505.92|2504.42|2505.96|2504.46|2506.37|2504.87|2505.62|2504.12|0
1725603300000|2024-09-06 06:15:00|2506.03|2504.53|2505.79|2504.29|2506.1|2504.6|2505.68|2504.18|0
1725603600000|2024-09-06 06:20:00|2505.82|2504.32|2505.41|2503.91|2505.92|2504.42|2505.27|2503.77|0
1725603900000|2024-09-06 06:25:00|2505.48|2503.98|2505.21|2503.71|2506.3|2504.8|2505|2503.5|0
1725604200000|2024-09-06 06:30:00|2505.17|2503.67|2503.07|2501.67|2505.17|2503.67|2501.45|2500.05|70
1725604500000|2024-09-06 06:35:00|2502.95|2501.55|2502.32|2500.92|2502.95|2501.55|2502.2|2500.8|10
1725604800000|2024-09-06 06:40:00|||||||||6
1725605400000|2024-09-06 06:50:00|2502.7|2501.3|2503.95|2502.55|2504.07|2502.67|2502.32|2500.92|21
1725605700000|2024-09-06 06:55:00|2503.98|2502.48|2503.5|2502|2504.33|2502.83|2503.23|2501.73|0
1725606000000|2024-09-06 07:00:00|2503.57|2502.07|2496.5|2496|2503.64|2502.14|2489.37|2488.87|2829
1725606300000|2024-09-06 07:05:00|2496.75|2496.25|2493.37|2492.87|2496.75|2496.25|2492.12|2491.62|2280
1725606600000|2024-09-06 07:10:00|2493.5|2493|2490.75|2490.25|2495.75|2495.25|2490.75|2490.25|2038
1725606900000|2024-09-06 07:15:00|2490.87|2490.37|2486.5|2486|2491.5|2491|2486.5|2486|1849
1725607200000|2024-09-06 07:20:00|2486.75|2486.25|2486.75|2486.25|2489.87|2489.37|2485.5|2485|1747
1725607500000|2024-09-06 07:25:00|2486.87|2486.37|2488.12|2487.62|2488.25|2487.75|2485.75|2485.25|1201
1725607800000|2024-09-06 07:30:00|2488.25|2487.75|2490|2489.5|2490.12|2489.62|2485.75|2485.25|1439
1725608100000|2024-09-06 07:35:00|2489.87|2489.37|2489.62|2489.12|2490.5|2490|2489|2488.5|1127
1725608400000|2024-09-06 07:40:00|2489.88|2489.38|2490.01|2489.51|2491.01|2490.51|2489.26|2488.76|509
1725608700000|2024-09-06 07:45:00|2490.26|2489.76|2489.26|2488.76|2490.38|2489.88|2487.51|2487.01|454
1725609000000|2024-09-06 07:50:00|2489.51|2489.01|2489.13|2488.63|2489.76|2489.26|2488.26|2487.76|477
1725609300000|2024-09-06 07:55:00|2489.26|2488.76|2494.38|2493.88|2495.13|2494.63|2489.26|2488.76|975
1725609600000|2024-09-06 08:00:00|2494.51|2494.01|2496.51|2496.01|2496.51|2496.01|2493.26|2492.76|1096
1725609900000|2024-09-06 08:05:00|2496.63|2496.13|2498.01|2497.51|2498.51|2498.01|2496.63|2496.13|636
1725610200000|2024-09-06 08:10:00|2498.13|2497.63|2499.01|2498.51|2499.26|2498.76|2497.01|2496.51|486
1725610500000|2024-09-06 08:15:00|2499.26|2498.76|2495.76|2495.26|2499.26|2498.76|2495.63|2495.13|622
1725610800000|2024-09-06 08:20:00|2495.88|2495.38|2495.63|2495.13|2496.38|2495.88|2494.51|2494.01|509
1725611100000|2024-09-06 08:25:00|2495.51|2495.01|2494.51|2494.01|2496.26|2495.76|2492.51|2492.01|522
1725611400000|2024-09-06 08:30:00|2494.26|2493.76|2493.01|2492.51|2495.26|2494.76|2492.76|2492.26|270
1725611700000|2024-09-06 08:35:00|2492.88|2492.38|2488.51|2488.01|2493.01|2492.51|2488.01|2487.51|400
1725612000000|2024-09-06 08:40:00|2488.38|2487.88|2488.76|2488.26|2489.38|2488.88|2488.01|2487.51|547
1725612300000|2024-09-06 08:45:00|2489.01|2488.51|2486.76|2486.26|2489.38|2488.88|2486.26|2485.76|519
1725612600000|2024-09-06 08:50:00|2486.63|2486.13|2487.63|2487.13|2487.76|2487.26|2486.01|2485.51|433
1725612900000|2024-09-06 08:55:00|2487.76|2487.26|2489.76|2489.26|2490.13|2489.63|2487.01|2486.51|504
1725613200000|2024-09-06 09:00:00|2489.51|2489.01|2489.51|2489.01|2490.76|2490.26|2488.38|2487.88|784
1725613500000|2024-09-06 09:05:00|2489.26|2488.76|2488.38|2487.88|2490.26|2489.76|2488.26|2487.76|482
1725613800000|2024-09-06 09:10:00|2488.51|2488.01|2487.76|2487.26|2490.01|2489.51|2487.51|2487.01|319
1725614100000|2024-09-06 09:15:00|2488.01|2487.51|2488.88|2488.38|2489.76|2489.26|2487.63|2487.13|450
1725614400000|2024-09-06 09:20:00|2489.01|2488.51|2491.63|2491.13|2491.76|2491.26|2488.76|2488.26|361
1725614700000|2024-09-06 09:25:00|2491.76|2491.26|2493.51|2493.01|2493.76|2493.26|2491.76|2491.26|295
1725615000000|2024-09-06 09:30:00|2493.76|2493.26|2495.51|2495.01|2495.51|2495.01|2493.26|2492.76|527
1725615300000|2024-09-06 09:35:00|2495.63|2495.13|2494.51|2494.01|2496.01|2495.51|2494.26|2493.76|544
1725615600000|2024-09-06 09:40:00|2494.01|2493.51|2492.76|2492.26|2494.51|2494.01|2492.63|2492.13|358
1725615900000|2024-09-06 09:45:00|2493.01|2492.51|2494.76|2494.26|2495.76|2495.26|2492.51|2492.01|317
1725616200000|2024-09-06 09:50:00|2495.01|2494.51|2496.01|2495.51|2497.01|2496.51|2494.13|2493.63|478
1725616500000|2024-09-06 09:55:00|2496.51|2496.01|2498.88|2498.38|2499.01|2498.51|2496.26|2495.76|622
1725616800000|2024-09-06 10:00:00|2498.51|2498.01|2496.26|2495.76|2498.76|2498.26|2496.01|2495.51|601
1725617100000|2024-09-06 10:05:00|2496.38|2495.88|2496.01|2495.51|2496.76|2496.26|2495.26|2494.76|368
1725617400000|2024-09-06 10:10:00|2495.88|2495.38|2494.51|2494.01|2496.38|2495.88|2494.26|2493.76|201
1725617700000|2024-09-06 10:15:00|2494.76|2494.26|2495.76|2495.26|2496.01|2495.51|2494.26|2493.76|327
1725618000000|2024-09-06 10:20:00|2495.88|2495.38|2498.01|2497.51|2498.26|2497.76|2495.76|2495.26|410
1725618300000|2024-09-06 10:25:00|2498.13|2497.63|2498.76|2498.26|2499.26|2498.76|2497.76|2497.26|311
1725618600000|2024-09-06 10:30:00|2498.88|2498.38|2497.13|2496.63|2499.01|2498.51|2496.63|2496.13|247
1725618900000|2024-09-06 10:35:00|2497.26|2496.76|2496.51|2496.01|2497.76|2497.26|2496.26|2495.76|249
1725619200000|2024-09-06 10:40:00|2496.76|2496.26|2493.88|2493.38|2496.76|2496.26|2493.01|2492.51|470
1725619500000|2024-09-06 10:45:00|2493.76|2493.26|2495.38|2494.88|2495.88|2495.38|2493.76|2493.26|398
1725619800000|2024-09-06 10:50:00|2495.26|2494.76|2495.01|2494.51|2495.51|2495.01|2494.38|2493.88|173
1725620100000|2024-09-06 10:55:00|2495.13|2494.63|2494.51|2494.01|2495.38|2494.88|2494.51|2494.01|191
1725620400000|2024-09-06 11:00:00|2494.63|2494.13|2496.76|2496.26|2497.01|2496.51|2494.51|2494.01|282
1725620700000|2024-09-06 11:05:00|2496.51|2496.01|2497.76|2497.26|2497.76|2497.26|2496.38|2495.88|281
1725621000000|2024-09-06 11:10:00|2497.51|2497.01|2498.01|2497.51|2498.01|2497.51|2497.38|2496.88|321
1725621300000|2024-09-06 11:15:00|2497.88|2497.38|2497.26|2496.76|2499.26|2498.76|2496.76|2496.26|335
1725621600000|2024-09-06 11:20:00|2497.01|2496.51|2498.76|2498.26|2499.26|2498.76|2497.01|2496.51|293
1725621900000|2024-09-06 11:25:00|2499.01|2498.51|2497.26|2496.76|2499.01|2498.51|2497.13|2496.63|142
1725622200000|2024-09-06 11:30:00|2497.38|2496.88|2497.51|2497.01|2497.76|2497.26|2496.51|2496.01|156
1725622500000|2024-09-06 11:35:00|2497.38|2496.88|2496.63|2496.13|2497.76|2497.26|2496.26|2495.76|163
1725622800000|2024-09-06 11:40:00|2496.87|2496.37|2497|2496.5|2497.25|2496.75|2496.5|2496|239
1725623100000|2024-09-06 11:45:00|2496.75|2496.25|2498.25|2497.75|2498.25|2497.75|2496.5|2496|369
1725623400000|2024-09-06 11:50:00|2498|2497.5|2501|2500.5|2501|2500.5|2498|2497.5|609
1725623700000|2024-09-06 11:55:00|2500.75|2500.25|2500.5|2500|2501|2500.5|2499.37|2498.87|333
1725624000000|2024-09-06 12:00:00|2500.37|2499.87|2501.75|2501.25|2501.75|2501.25|2499.87|2499.37|520
1725624300000|2024-09-06 12:05:00|2501.5|2501|2499.25|2498.75|2501.75|2501.25|2499.25|2498.75|320
1725624600000|2024-09-06 12:10:00|2499|2498.5|2498.5|2498|2499.25|2498.75|2498.5|2498|460
1725624900000|2024-09-06 12:15:00|2498.62|2498.12|2498.5|2498|2499.25|2498.75|2498|2497.5|337
1725625200000|2024-09-06 12:20:00|2498.75|2498.25|2498.5|2498|2499.5|2499|2498.5|2498|390
1725625500000|2024-09-06 12:25:00|2498.75|2498.25|2498.87|2498.37|2501.25|2500.75|2498.75|2498.25|386
1725625800000|2024-09-06 12:30:00|2497.37|2496.87|2501.37|2500.87|2511.62|2511.12|2497.12|2496.62|3171
1725626100000|2024-09-06 12:35:00|2501|2500.5|2503.87|2503.37|2506|2505.5|2500.62|2500.12|1815
1725626400000|2024-09-06 12:40:00|2503.75|2503.25|2501.25|2500.75|2504.87|2504.37|2500|2499.5|1213
1725626700000|2024-09-06 12:45:00|2501|2500.5|2509.25|2508.75|2509.75|2509.25|2500.62|2500.12|1381
1725627000000|2024-09-06 12:50:00|2509.5|2509|2510.12|2509.62|2511.75|2511.25|2509.25|2508.75|1442
1725627300000|2024-09-06 12:55:00|2510.25|2509.75|2507|2506.5|2511.25|2510.75|2506.25|2505.75|864
1725627600000|2024-09-06 13:00:00|2507.12|2506.62|2505.25|2504.75|2508.25|2507.75|2504|2503.5|700
1725627900000|2024-09-06 13:05:00|2505.37|2504.87|2510.25|2509.75|2511.25|2510.75|2505.25|2504.75|714
1725628200000|2024-09-06 13:10:00|2510|2509.5|2511.25|2510.75|2511.5|2511|2509.75|2509.25|850
1725628500000|2024-09-06 13:15:00|2511|2510.5|2509|2508.5|2511.75|2511.25|2508.5|2508|903
1725628800000|2024-09-06 13:20:00|2509.25|2508.75|2510|2509.5|2511.75|2511.25|2508.75|2508.25|1026
1725629100000|2024-09-06 13:25:00|2510.12|2509.62|2511.12|2510.62|2511.5|2511|2509.5|2509|369
1725629400000|2024-09-06 13:30:00|2511|2510.5|2515.25|2514.75|2515.5|2515|2510.75|2510.25|1544
1725629700000|2024-09-06 13:35:00|2515.5|2515|2513|2512.5|2516.75|2516.25|2512.25|2511.75|1860
1725630000000|2024-09-06 13:40:00|2512.75|2512.25|2512.75|2512.25|2514.12|2513.62|2509.25|2508.75|1136
1725630300000|2024-09-06 13:45:00|2512.87|2512.37|2514.25|2513.75|2516.75|2516.25|2512.75|2512.25|922
1725630600000|2024-09-06 13:50:00|2514.5|2514|2509.75|2509.25|2514.5|2514|2509.5|2509|867
1725630900000|2024-09-06 13:55:00|2510|2509.5|2505.5|2505|2511|2510.5|2505.25|2504.75|1781
1725631200000|2024-09-06 14:00:00|2505.25|2504.75|2504|2503.5|2506.25|2505.75|2503.25|2502.75|1241
1725631500000|2024-09-06 14:05:00|2503.75|2503.25|2502.25|2501.75|2505.75|2505.25|2502|2501.5|1056
1725631800000|2024-09-06 14:10:00|2502.23|2501.73|2500.23|2499.73|2503.73|2503.23|2498.98|2498.48|842
1725632100000|2024-09-06 14:15:00|2500.1|2499.6|2499.73|2499.23|2501.23|2500.73|2497.98|2497.48|485
1725632400000|2024-09-06 14:20:00|2499.98|2499.48|2495.48|2494.98|2500.6|2500.1|2495.48|2494.98|567
1725632700000|2024-09-06 14:25:00|2495.23|2494.73|2490.85|2490.35|2495.98|2495.48|2490.48|2489.98|1143
1725633000000|2024-09-06 14:30:00|2490.98|2490.48|2489.48|2488.98|2493.48|2492.98|2489.48|2488.98|1282
1725633300000|2024-09-06 14:35:00|2489.73|2489.23|2487.73|2487.23|2489.73|2489.23|2486.48|2485.98|1244
1725633600000|2024-09-06 14:40:00|2487.23|2486.73|2484.48|2483.98|2487.85|2487.35|2484.48|2483.98|989
1725633900000|2024-09-06 14:45:00|2484.6|2484.1|2484.48|2483.98|2485.98|2485.48|2483.73|2483.23|902
1725634200000|2024-09-06 14:50:00|2484.35|2483.85|2482.23|2481.73|2484.73|2484.23|2481.98|2481.48|1132
1725634500000|2024-09-06 14:55:00|2482.35|2481.85|2482.48|2481.98|2483.48|2482.98|2480.48|2479.98|1155
1725634800000|2024-09-06 15:00:00|2482.6|2482.1|2486.23|2485.73|2491.98|2491.48|2482.23|2481.73|3480
1725635100000|2024-09-06 15:05:00|2485.73|2485.23|2485.35|2484.85|2489.98|2489.48|2485.1|2484.6|1286
1725635400000|2024-09-06 15:10:00|2485.23|2484.73|2481.48|2480.98|2487.23|2486.73|2480.98|2480.48|1121
1725635700000|2024-09-06 15:15:00|2481.35|2480.85|2479.23|2478.73|2482.23|2481.73|2478.48|2477.98|1270
1725636000000|2024-09-06 15:20:00|2479.6|2479.1|2480.35|2478.85|2480.6|2480.1|2478.35|2477.85|2035
1725636300000|2024-09-06 15:25:00|2480.28|2478.78|2479.93|2478.43|2480.96|2479.46|2479.32|2477.82|2240
1725636600000|2024-09-06 15:30:00|2480|2478.5|2480.55|2479.15|2481.18|2479.78|2479.93|2478.43|1063
1725636900000|2024-09-06 15:35:00|2480.43|2479.03|2480.43|2479.03|2480.43|2479.03|2478.68|2477.28|312
1725637200000|2024-09-06 15:40:00|2480.55|2479.15|2480.93|2479.53|2480.93|2479.53|2479.05|2477.65|63
1725637500000|2024-09-06 15:45:00|2480.8|2479.4|2480.93|2479.53|2480.93|2479.53|2479.3|2477.9|56
1725637800000|2024-09-06 15:50:00|2480.43|2479.03|2480.43|2479.03|2480.43|2479.03|2478.68|2477.28|29
1725638100000|2024-09-06 15:55:00|2480.55|2479.15|2481.09|2479.59|2481.55|2480.15|2480.55|2479.15|51
1725638400000|2024-09-06 16:00:00|2480.85|2479.35|2480.74|2479.24|2482.26|2480.76|2480.61|2479.11|0
1725638700000|2024-09-06 16:05:00|2480.88|2479.38|2481.5|2480|2482.39|2480.89|2480.4|2478.9|0
1725639000000|2024-09-06 16:10:00|2481.57|2480.07|2481.09|2479.59|2482.26|2480.76|2480.68|2479.18|0
1725639300000|2024-09-06 16:15:00|2481.16|2479.66|2480.19|2478.69|2481.5|2480|2479.82|2478.32|0
1725639600000|2024-09-06 16:20:00|2480.26|2478.76|2480.81|2479.31|2481.19|2479.69|2479.71|2478.21|0
1725639900000|2024-09-06 16:25:00|2480.74|2479.24|2479.16|2477.66|2481.57|2480.07|2479.03|2477.53|0
1725640200000|2024-09-06 16:30:00|2479.23|2477.73|2481.57|2480.07|2481.71|2480.21|2479.03|2477.53|0
1725640500000|2024-09-06 16:35:00|2481.5|2480|2480.19|2478.69|2482.74|2481.24|2479.92|2478.42|0
1725640800000|2024-09-06 16:40:00|2480.13|2478.63|2481.43|2479.93|2481.64|2480.14|2479.58|2478.08|0
1725641100000|2024-09-06 16:45:00|2481.36|2479.86|2479.3|2477.8|2481.5|2480|2478.82|2477.32|0
1725641400000|2024-09-06 16:50:00|2479.37|2477.87|2479.09|2477.59|2479.85|2478.35|2478.61|2477.11|0
1725641700000|2024-09-06 16:55:00|2478.96|2477.46|2479.71|2478.21|2480.4|2478.9|2478.61|2477.11|0
1725642000000|2024-09-06 17:00:00|2479.78|2478.28|2480.88|2479.38|2481.29|2479.79|2479.16|2477.66|0
1725642300000|2024-09-06 17:05:00|2480.95|2479.45|2482.53|2481.03|2483.08|2481.58|2480.19|2478.69|0
1725642600000|2024-09-06 17:10:00|2482.46|2480.96|2483.22|2481.72|2483.7|2482.2|2482.29|2480.79|0
1725642900000|2024-09-06 17:15:00|2483.29|2481.79|2482.53|2481.03|2483.56|2482.06|2482.26|2480.76|0
1725643200000|2024-09-06 17:20:00|2482.46|2480.96|2484.87|2483.37|2484.94|2483.44|2482.39|2480.89|0
1725643500000|2024-09-06 17:25:00|2484.8|2483.3|2481.71|2480.21|2484.94|2483.44|2481.64|2480.14|0
1725643800000|2024-09-06 17:30:00|2481.57|2480.07|2481.64|2480.14|2482.05|2480.55|2480.81|2479.31|0
1725644100000|2024-09-06 17:35:00|2481.57|2480.07|2480.26|2478.76|2481.64|2480.14|2479.92|2478.42|0
1725644400000|2024-09-06 17:40:00|2480.19|2478.69|2479.78|2478.28|2480.54|2479.04|2479.3|2477.8|0
1725644700000|2024-09-06 17:45:00|2479.85|2478.35|2479.64|2478.14|2480.26|2478.76|2479.16|2477.66|0
1725645000000|2024-09-06 17:50:00|2479.71|2478.21|2480.61|2479.11|2480.95|2479.45|2479.16|2477.66|0
1725645300000|2024-09-06 17:55:00|2480.71|2479.21|2481.16|2479.66|2482.26|2480.76|2480.68|2479.18|0
1725645600000|2024-09-06 18:00:00|2481.23|2479.73|2479.37|2477.87|2481.78|2480.28|2479.23|2477.73|0
1725645900000|2024-09-06 18:05:00|2479.3|2477.8|2479.44|2477.94|2479.92|2478.42|2478.99|2477.49|0
1725646200000|2024-09-06 18:10:00|2479.37|2477.87|2479.64|2478.14|2480.54|2479.04|2479.16|2477.66|0
1725646500000|2024-09-06 18:15:00|2479.71|2478.21|2479.03|2477.53|2480.4|2478.9|2478.75|2477.25|0
1725646800000|2024-09-06 18:20:00|2479.09|2477.59|2478.41|2476.91|2479.99|2478.49|2478.2|2476.7|0
1725647100000|2024-09-06 18:25:00|2478.54|2477.04|2479.37|2477.87|2479.71|2478.21|2478.13|2476.63|0
1725647400000|2024-09-06 18:30:00|2479.44|2477.94|2478.89|2477.39|2480.19|2478.69|2478.41|2476.91|0
1725647700000|2024-09-06 18:35:00|2478.96|2477.46|2478.96|2477.46|2479.16|2477.66|2478.27|2476.77|0
1725648000000|2024-09-06 18:40:00|2479.03|2477.53|2480.26|2478.76|2480.33|2478.83|2478.75|2477.25|0
1725648300000|2024-09-06 18:45:00|2480.19|2478.69|2479.85|2478.35|2480.26|2478.76|2478.75|2477.25|0
1725648600000|2024-09-06 18:50:00|2479.81|2478.31|2480.13|2478.63|2480.13|2478.63|2478.68|2477.18|0
1725648900000|2024-09-06 18:55:00|2480.06|2478.56|2480.68|2479.18|2481.29|2479.79|2479.85|2478.35|0
1725649200000|2024-09-06 19:00:00|2480.74|2479.24|2482.12|2480.62|2482.33|2480.83|2480.57|2479.07|0
1725649500000|2024-09-06 19:05:00|2481.98|2480.48|2482.81|2481.31|2483.15|2481.65|2481.88|2480.38|0
1725649800000|2024-09-06 19:10:00|2482.74|2481.24|2482.53|2481.03|2483.43|2481.93|2481.84|2480.34|0
1725650100000|2024-09-06 19:15:00|2482.46|2480.96|2481.98|2480.48|2483.08|2481.58|2481.84|2480.34|0
1725650400000|2024-09-06 19:20:00|2482.05|2480.55|2483.22|2481.72|2483.43|2481.93|2482.05|2480.55|0
1725650700000|2024-09-06 19:25:00|2483.29|2481.79|2483.08|2481.58|2484.59|2483.09|2483.01|2481.51|0
1725651000000|2024-09-06 19:30:00|2483.15|2481.65|2482.05|2480.55|2483.29|2481.79|2481.98|2480.48|0
1725651300000|2024-09-06 19:35:00|2482.12|2480.62|2480.47|2478.97|2482.39|2480.89|2480.19|2478.69|0
1725651600000|2024-09-06 19:40:00|2480.4|2478.9|2480.4|2478.9|2481.43|2479.93|2480.06|2478.56|0
1725651900000|2024-09-06 19:45:00|2480.33|2478.83|2483.22|2481.72|2483.43|2481.93|2480.33|2478.83|0
1725652200000|2024-09-06 19:50:00|2483.08|2481.58|2480.19|2478.69|2483.87|2482.37|2479.03|2477.53|0
1725652500000|2024-09-06 19:55:00|2479.92|2478.42|2480.95|2479.45|2480.95|2479.45|2478.48|2476.98|0
1725652800000|2024-09-06 20:00:00|2480.81|2479.31|2479.37|2477.87|2480.81|2479.31|2478.75|2477.25|0
1725653100000|2024-09-06 20:05:00|2479.44|2477.94|2479.71|2478.21|2480.26|2478.76|2479.03|2477.53|0
1725653400000|2024-09-06 20:10:00|2479.75|2478.25|2479.3|2477.8|2479.75|2478.25|2478.2|2476.7|0
1725653700000|2024-09-06 20:15:00|2479.23|2477.73|2477.86|2476.36|2479.3|2477.8|2477.72|2476.22|0
1725654000000|2024-09-06 20:20:00|2477.93|2476.43|2476.62|2475.12|2478.06|2476.56|2475.86|2474.36|0
1725654300000|2024-09-06 20:25:00|2476.69|2475.19|2475.86|2474.36|2477.07|2475.57|2475.8|2474.3|0
1725654600000|2024-09-06 20:30:00|2475.93|2474.43|2475.18|2473.68|2476.14|2474.64|2475.18|2473.68|0
1725654900000|2024-09-06 20:35:00|2475.21|2473.71|2474.73|2473.23|2475.8|2474.3|2474.63|2473.13|0
1725655200000|2024-09-06 20:40:00|2474.76|2473.26|2474.83|2473.33|2475.04|2473.54|2474.42|2472.92|0
1725655500000|2024-09-06 20:45:00|2474.76|2473.26|2475.11|2473.61|2475.38|2473.88|2474.76|2473.26|0
1725655800000|2024-09-06 20:50:00|2475.04|2473.54|2473.87|2472.37|2475.04|2473.54|2473.42|2471.92|0
1725656100000|2024-09-06 20:55:00|2473.94|2472.44|2476.03|2474.53|2476.1|2474.6|2473.8|2472.3|0
1725832800000|2024-09-08 22:00:00|2482.7|2481.2|2482.46|2480.96|2482.74|2481.24|2481.53|2480.03|0
1725833100000|2024-09-08 22:05:00|2482.5|2481|2481.46|2479.96|2482.7|2481.2|2480.64|2479.14|0
1725833400000|2024-09-08 22:10:00|2481.5|2480|2481.56|2480.06|2481.81|2480.31|2480.98|2479.48|0
1725833700000|2024-09-08 22:15:00|2481.53|2480.03|2482.81|2481.31|2483.29|2481.79|2481.22|2479.72|0
1725834000000|2024-09-08 22:20:00|2482.84|2481.34|2482.29|2480.79|2482.84|2481.34|2481.74|2480.24|0
1725834300000|2024-09-08 22:25:00|2482.25|2480.75|2482.29|2480.79|2482.63|2481.13|2481.81|2480.31|0
1725834600000|2024-09-08 22:30:00|2482.32|2480.82|2482.91|2481.41|2483.05|2481.55|2482.32|2480.82|0
1725834900000|2024-09-08 22:35:00|2482.81|2481.31|2483.32|2481.82|2483.46|2481.96|2482.57|2481.07|0
1725835200000|2024-09-08 22:40:00|2483.25|2481.75|2482.63|2481.13|2483.53|2482.03|2482.43|2480.93|0
1725835500000|2024-09-08 22:45:00|2482.57|2481.07|2483.25|2481.75|2483.25|2481.75|2482.5|2481|0
1725835800000|2024-09-08 22:50:00|2483.32|2481.82|2483.32|2481.82|2483.6|2482.1|2482.7|2481.2|0
1725836100000|2024-09-08 22:55:00|2483.39|2481.89|2482.74|2481.24|2483.67|2482.17|2482.63|2481.13|0
1725836400000|2024-09-08 23:00:00|2482.7|2481.2|2482.15|2480.65|2482.77|2481.27|2481.39|2479.89|0
1725836700000|2024-09-08 23:05:00|2482.12|2480.62|2481.98|2480.48|2482.43|2480.93|2481.88|2480.38|0
1725837000000|2024-09-08 23:10:00|2482.01|2480.51|2481.67|2480.17|2482.43|2480.93|2481.67|2480.17|0
1725837300000|2024-09-08 23:15:00|2481.63|2480.13|2482.15|2480.65|2482.25|2480.75|2481.46|2479.96|0
1725837600000|2024-09-08 23:20:00|2482.18|2480.68|2484.4|2482.9|2484.47|2482.97|2482.18|2480.68|0
1725837900000|2024-09-08 23:25:00|2484.33|2482.83|2484.4|2482.9|2484.95|2483.45|2484.05|2482.55|0
1725838200000|2024-09-08 23:30:00|2484.33|2482.83|2484.4|2482.9|2484.54|2483.04|2483.92|2482.42|0
1725838500000|2024-09-08 23:35:00|2484.47|2482.97|2484.05|2482.55|2484.61|2483.11|2483.92|2482.42|0
1725838800000|2024-09-08 23:40:00|2484.02|2482.52|2484.81|2483.31|2484.98|2483.48|2483.92|2482.42|0
1725839100000|2024-09-08 23:45:00|2484.85|2483.35|2484.12|2482.62|2484.88|2483.38|2484.12|2482.62|0
1725839400000|2024-09-08 23:50:00|2484.05|2482.55|2484.33|2482.83|2484.54|2483.04|2483.64|2482.14|0
1725839700000|2024-09-08 23:55:00|2484.26|2482.76|2484.33|2482.83|2484.61|2483.11|2484.05|2482.55|0
1725840000000|2024-09-09 00:00:00|2484.26|2482.76|2484.88|2483.38|2485.36|2483.86|2484.12|2482.62|0
1725840300000|2024-09-09 00:05:00|2485.02|2483.52|2485.85|2484.35|2485.85|2484.35|2484.47|2482.97|0
1725840600000|2024-09-09 00:10:00|2485.71|2484.21|2485.91|2484.41|2486.36|2484.86|2485.64|2484.14|0
1725840900000|2024-09-09 00:15:00|2485.85|2484.35|2485.85|2484.35|2486.12|2484.62|2485.43|2483.93|0
1725841200000|2024-09-09 00:20:00|2485.88|2484.38|2486.53|2485.03|2486.6|2485.1|2485.71|2484.21|0
1725841500000|2024-09-09 00:25:00|2486.57|2485.07|2486.81|2485.31|2486.88|2485.38|2486.19|2484.69|0
1725841800000|2024-09-09 00:30:00|2486.77|2485.27|2486.53|2485.03|2486.88|2485.38|2486.12|2484.62|0
1725842100000|2024-09-09 00:35:00|2486.57|2485.07|2486.77|2485.27|2486.95|2485.45|2486.57|2485.07|0
1725842400000|2024-09-09 00:40:00|2486.74|2485.24|2486.33|2484.83|2486.81|2485.31|2485.92|2484.42|0
1725842700000|2024-09-09 00:45:00|2486.36|2484.86|2486.26|2484.76|2486.47|2484.97|2485.85|2484.35|0
1725843000000|2024-09-09 00:50:00|2486.29|2484.79|2486.88|2485.38|2487.36|2485.86|2486.19|2484.69|0
1725843300000|2024-09-09 00:55:00|2486.91|2485.41|2486.19|2484.69|2486.98|2485.48|2486.19|2484.69|0
1725843600000|2024-09-09 01:00:00|2486.22|2484.72|2487.29|2485.79|2487.29|2485.79|2486.22|2484.72|0
1725843900000|2024-09-09 01:05:00|2487.36|2485.86|2487.29|2485.79|2487.91|2486.41|2487.22|2485.72|0
1725844200000|2024-09-09 01:10:00|2487.36|2485.86|2487.7|2486.2|2487.98|2486.48|2487.29|2485.79|0
1725844500000|2024-09-09 01:15:00|2487.74|2486.24|2486.88|2485.38|2487.77|2486.27|2486.88|2485.38|0
1725844800000|2024-09-09 01:20:00|2486.95|2485.45|2487.22|2485.72|2487.7|2486.2|2486.95|2485.45|0
1725845100000|2024-09-09 01:25:00|2487.15|2485.65|2487.7|2486.2|2488.12|2486.62|2487.15|2485.65|0
1725845400000|2024-09-09 01:30:00|2487.77|2486.27|2487.77|2486.27|2488.19|2486.69|2487.64|2486.14|0
1725845700000|2024-09-09 01:35:00|2487.7|2486.2|2487.77|2486.27|2487.98|2486.48|2487.57|2486.07|0
1725846000000|2024-09-09 01:40:00|2487.74|2486.24|2488.19|2486.69|2488.19|2486.69|2487.57|2486.07|0
1725846300000|2024-09-09 01:45:00|2488.12|2486.62|2487.91|2486.41|2488.25|2486.75|2487.7|2486.2|0
1725846600000|2024-09-09 01:50:00|2487.84|2486.34|2488.19|2486.69|2488.46|2486.96|2487.84|2486.34|0
1725846900000|2024-09-09 01:55:00|2488.15|2486.65|2487.84|2486.34|2488.19|2486.69|2487.64|2486.14|0
1725847200000|2024-09-09 02:00:00|2487.87|2486.37|2487.43|2485.93|2488.05|2486.55|2487.36|2485.86|0
1725847500000|2024-09-09 02:05:00|2487.5|2486|2487.98|2486.48|2488.12|2486.62|2487.43|2485.93|0
1725847800000|2024-09-09 02:10:00|2488.01|2486.51|2488.12|2486.62|2488.19|2486.69|2487.91|2486.41|0
1725848100000|2024-09-09 02:15:00|2488.15|2486.65|2487.5|2486|2488.46|2486.96|2487.5|2486|0
1725848400000|2024-09-09 02:20:00|2487.43|2485.93|2487.64|2486.14|2487.84|2486.34|2487.36|2485.86|0
1725848700000|2024-09-09 02:25:00|2487.7|2486.2|2487.5|2486|2487.98|2486.48|2487.43|2485.93|0
1725849000000|2024-09-09 02:30:00|2487.43|2485.93|2487.64|2486.14|2487.91|2486.41|2487.43|2485.93|0
1725849300000|2024-09-09 02:35:00|2487.67|2486.17|2487.91|2486.41|2488.01|2486.51|2487.67|2486.17|0
1725849600000|2024-09-09 02:40:00|2487.84|2486.34|2487.98|2486.48|2488.12|2486.62|2487.84|2486.34|0
1725849900000|2024-09-09 02:45:00|2488.05|2486.55|2487.84|2486.34|2488.12|2486.62|2487.84|2486.34|0
1725850200000|2024-09-09 02:50:00|2487.77|2486.27|2488.19|2486.69|2488.25|2486.75|2487.77|2486.27|0
1725850500000|2024-09-09 02:55:00|2488.25|2486.75|2488.12|2486.62|2488.25|2486.75|2488.12|2486.62|0
1725850800000|2024-09-09 03:00:00|2488.15|2486.65|2488.32|2486.82|2488.39|2486.89|2488.15|2486.65|0
1725851100000|2024-09-09 03:05:00|2488.25|2486.75|2488.39|2486.89|2488.46|2486.96|2488.19|2486.69|0
1725851400000|2024-09-09 03:10:00|2488.46|2486.96|2488.74|2487.24|2488.8|2487.3|2488.39|2486.89|0
1725851700000|2024-09-09 03:15:00|2488.77|2487.27|2488.39|2486.89|2488.8|2487.3|2488.32|2486.82|0
1725852000000|2024-09-09 03:20:00|2488.32|2486.82|2488.53|2487.03|2488.6|2487.1|2488.19|2486.69|0
1725852300000|2024-09-09 03:25:00|2488.56|2487.06|2488.53|2487.03|2488.56|2487.06|2488.39|2486.89|0
1725852600000|2024-09-09 03:30:00|2488.6|2487.1|2488.94|2487.44|2489.01|2487.51|2488.6|2487.1|0
1725852900000|2024-09-09 03:35:00|2488.98|2487.48|2488.8|2487.3|2489.01|2487.51|2488.67|2487.17|0
1725853200000|2024-09-09 03:40:00|2488.84|2487.34|2489.01|2487.51|2489.01|2487.51|2488.74|2487.24|0
1725853500000|2024-09-09 03:45:00|2489.15|2487.65|2488.8|2487.3|2489.29|2487.79|2488.8|2487.3|0
1725853800000|2024-09-09 03:50:00|2488.84|2487.34|2488.87|2487.37|2489.01|2487.51|2488.74|2487.24|0
1725854100000|2024-09-09 03:55:00|2488.84|2487.34|2489.15|2487.65|2489.15|2487.65|2488.67|2487.17|0
1725854400000|2024-09-09 04:00:00|2489.22|2487.72|2489.22|2487.72|2489.36|2487.86|2489.15|2487.65|0
1725854700000|2024-09-09 04:05:00|2489.15|2487.65|2490.18|2488.68|2490.18|2488.68|2489.08|2487.58|0
1725855000000|2024-09-09 04:10:00|2490.11|2488.61|2491.35|2489.85|2491.49|2489.99|2490.11|2488.61|0
1725855300000|2024-09-09 04:15:00|2491.28|2489.78|2490.8|2489.3|2491.31|2489.81|2490.52|2489.02|0
1725855600000|2024-09-09 04:20:00|2490.83|2489.33|2490.18|2488.68|2490.94|2489.44|2490.04|2488.54|0
1725855900000|2024-09-09 04:25:00|2490.21|2488.71|2490.73|2489.23|2490.87|2489.37|2490.18|2488.68|0
1725856200000|2024-09-09 04:30:00|2490.8|2489.3|2491.01|2489.51|2491.07|2489.57|2490.59|2489.09|0
1725856500000|2024-09-09 04:35:00|2490.97|2489.47|2491.21|2489.71|2491.28|2489.78|2490.8|2489.3|0
1725856800000|2024-09-09 04:40:00|2491.18|2489.68|2491.01|2489.51|2491.42|2489.92|2490.94|2489.44|0
1725857100000|2024-09-09 04:45:00|2490.97|2489.47|2491.49|2489.99|2491.49|2489.99|2490.87|2489.37|0
1725857400000|2024-09-09 04:50:00|2491.62|2490.12|2491.18|2489.68|2491.76|2490.26|2491.14|2489.64|0
1725857700000|2024-09-09 04:55:00|2491.14|2489.64|2490.87|2489.37|2491.21|2489.71|2490.73|2489.23|0
1725858000000|2024-09-09 05:00:00|2490.94|2489.44|2490.28|2488.78|2490.94|2489.44|2490.25|2488.75|0
1725858300000|2024-09-09 05:05:00|2490.32|2488.82|2490.59|2489.09|2490.66|2489.16|2490.32|2488.82|0
1725858600000|2024-09-09 05:10:00|2490.63|2489.13|2490.59|2489.09|2490.9|2489.4|2490.39|2488.89|0
1725858900000|2024-09-09 05:15:00|2490.66|2489.16|2490.56|2489.06|2490.73|2489.23|2490.35|2488.85|0
1725859200000|2024-09-09 05:20:00|2490.59|2489.09|2490.59|2489.09|2490.66|2489.16|2490.18|2488.68|0
1725859500000|2024-09-09 05:25:00|2490.63|2489.13|2490.18|2488.68|2490.8|2489.3|2490.18|2488.68|0
1725859800000|2024-09-09 05:30:00|2490.25|2488.75|2490.52|2489.02|2490.73|2489.23|2490.14|2488.64|0
1725860100000|2024-09-09 05:35:00|2490.66|2489.16|2490.52|2489.02|2490.73|2489.23|2490.11|2488.61|0
1725860400000|2024-09-09 05:40:00|2490.59|2489.09|2489.77|2488.27|2490.8|2489.3|2489.49|2487.99|0
1725860700000|2024-09-09 05:45:00|2489.8|2488.3|2489.91|2488.41|2489.97|2488.47|2489.42|2487.92|0
1725861000000|2024-09-09 05:50:00|2489.84|2488.34|2489.63|2488.13|2490.18|2488.68|2489.56|2488.06|0
1725861300000|2024-09-09 05:55:00|2489.66|2488.16|2489.97|2488.47|2490.25|2488.75|2489.49|2487.99|0
1725861600000|2024-09-09 06:00:00|2490.04|2488.54|2490.39|2488.89|2490.46|2488.96|2489.77|2488.27|0
1725861900000|2024-09-09 06:05:00|2490.35|2488.85|2490.52|2489.02|2491.21|2489.71|2489.97|2488.47|0
1725862200000|2024-09-09 06:10:00|2490.46|2488.96|2490.32|2488.82|2490.66|2489.16|2490.18|2488.68|0
1725862500000|2024-09-09 06:15:00|2490.28|2488.78|2490.59|2489.09|2490.73|2489.23|2490.25|2488.75|0
1725862800000|2024-09-09 06:20:00|2490.49|2488.99|2490.8|2489.3|2491.07|2489.57|2490.49|2488.99|0
1725863100000|2024-09-09 06:25:00|2490.83|2489.33|2491.14|2489.64|2491.28|2489.78|2490.8|2489.3|0
1725863400000|2024-09-09 06:30:00|2491.11|2489.61|2493.18|2491.78|2493.18|2491.78|2491.01|2489.51|34
1725863700000|2024-09-09 06:35:00|2493.05|2491.65|2493.3|2491.9|2493.8|2492.4|2492.05|2490.65|16
1725864000000|2024-09-09 06:40:00|2492.93|2491.53|2493.05|2491.65|2493.3|2491.9|2492.8|2491.4|10
1725864300000|2024-09-09 06:45:00|2493.3|2491.9|2493.3|2491.9|2493.3|2491.9|2492.68|2491.28|4
1725864600000|2024-09-09 06:50:00|2493.55|2492.15|2494.43|2493.03|2494.43|2493.03|2493.55|2492.15|19
1725864900000|2024-09-09 06:55:00|2494.61|2493.11|2494.68|2493.18|2494.75|2493.25|2494.27|2492.77|0
1725865200000|2024-09-09 07:00:00|2494.75|2493.25|2500.6|2500.1|2504.35|2503.85|2494.48|2493.25|3717
1725865500000|2024-09-09 07:05:00|2501.23|2500.73|2502.73|2502.23|2503.73|2503.23|2500.73|2500.23|2027
1725865800000|2024-09-09 07:10:00|2502.98|2502.48|2503.48|2502.98|2504.1|2503.6|2500.6|2500.1|1739
1725866100000|2024-09-09 07:15:00|2503.35|2502.85|2505.98|2505.48|2508.73|2508.23|2503.35|2502.85|1350
1725866400000|2024-09-09 07:20:00|2505.85|2505.35|2506.73|2506.23|2508.73|2508.23|2505.23|2504.73|1340
1725866700000|2024-09-09 07:25:00|2507.23|2506.73|2508.85|2508.35|2509.23|2508.73|2506.98|2506.48|869
1725867000000|2024-09-09 07:30:00|2508.73|2508.23|2506.1|2505.6|2509.73|2509.23|2505.48|2504.98|1940
1725867300000|2024-09-09 07:35:00|2505.98|2505.48|2506.73|2506.23|2508.23|2507.73|2504.98|2504.48|858
1725867600000|2024-09-09 07:40:00|2506.37|2505.87|2505.62|2505.12|2506.87|2506.37|2503.37|2502.87|836
1725867900000|2024-09-09 07:45:00|2505.87|2505.37|2507.87|2507.37|2508.24|2507.74|2504.87|2504.37|622
1725868200000|2024-09-09 07:50:00|2507.74|2507.24|2505.74|2505.24|2508.37|2507.87|2505.62|2505.12|609
1725868500000|2024-09-09 07:55:00|2505.62|2505.12|2507.12|2506.62|2507.62|2507.12|2504.62|2504.12|576
1725868800000|2024-09-09 08:00:00|2506.87|2506.37|2505.87|2505.37|2507.37|2506.87|2505.37|2504.87|561
1725869100000|2024-09-09 08:05:00|2505.62|2505.12|2502.12|2501.62|2505.87|2505.37|2502.12|2501.62|680
1725869400000|2024-09-09 08:10:00|2502.37|2501.87|2500.37|2499.87|2503.62|2503.12|2500.37|2499.87|624
1725869700000|2024-09-09 08:15:00|2500.12|2499.62|2500.37|2499.87|2501.37|2500.87|2499.87|2499.37|555
1725870000000|2024-09-09 08:20:00|2500.49|2499.99|2501.87|2501.37|2502.12|2501.62|2499.37|2498.87|424
1725870300000|2024-09-09 08:25:00|2502.12|2501.62|2504.12|2503.62|2504.62|2504.12|2500.87|2500.37|373
1725870600000|2024-09-09 08:30:00|2504.24|2503.74|2503.12|2502.62|2505.87|2505.37|2502.87|2502.37|358
1725870900000|2024-09-09 08:35:00|2503.37|2502.87|2503.37|2502.87|2504.87|2504.37|2502.87|2502.37|279
1725871200000|2024-09-09 08:40:00|2503.87|2503.37|2503.12|2502.62|2504.87|2504.37|2503.12|2502.62|219
1725871500000|2024-09-09 08:45:00|2502.99|2502.49|2504.12|2503.62|2504.74|2504.24|2502.12|2501.62|236
1725871800000|2024-09-09 08:50:00|2504.37|2503.87|2505.12|2504.62|2505.62|2505.12|2503.74|2503.24|244
1725872100000|2024-09-09 08:55:00|2504.87|2504.37|2504.37|2503.87|2505.62|2505.12|2503.37|2502.87|342
1725872400000|2024-09-09 09:00:00|2504.62|2504.12|2504.37|2503.87|2505.49|2504.99|2504.12|2503.62|355
1725872700000|2024-09-09 09:05:00|2504.24|2503.74|2506.37|2505.87|2506.49|2505.99|2503.24|2502.74|375
1725873000000|2024-09-09 09:10:00|2506.62|2506.12|2506.87|2506.37|2507.37|2506.87|2505.62|2505.12|531
1725873300000|2024-09-09 09:15:00|2507.12|2506.62|2507.12|2506.62|2508.37|2507.87|2506.62|2506.12|415
1725873600000|2024-09-09 09:20:00|2506.99|2506.49|2508.37|2507.87|2508.49|2507.99|2506.12|2505.62|467
1725873900000|2024-09-09 09:25:00|2508.24|2507.74|2508.12|2507.62|2508.62|2508.12|2507.87|2507.37|435
1725874200000|2024-09-09 09:30:00|2508.37|2507.87|2509.12|2508.62|2509.49|2508.99|2508.12|2507.62|355
1725874500000|2024-09-09 09:35:00|2508.99|2508.49|2508.99|2508.49|2509.37|2508.87|2507.87|2507.37|481
1725874800000|2024-09-09 09:40:00|2508.87|2508.37|2507.37|2506.87|2509.24|2508.74|2506.87|2506.37|343
1725875100000|2024-09-09 09:45:00|2507.12|2506.62|2508.12|2507.62|2508.62|2508.12|2507.12|2506.62|283
1725875400000|2024-09-09 09:50:00|2507.87|2507.37|2505.99|2505.49|2508.37|2507.87|2505.87|2505.37|433
1725875700000|2024-09-09 09:55:00|2506.12|2505.62|2507.37|2506.87|2507.49|2506.99|2505.62|2505.12|338
1725876000000|2024-09-09 10:00:00|2507.12|2506.62|2506.12|2505.62|2507.37|2506.87|2505.87|2505.37|332
1725876300000|2024-09-09 10:05:00|2506.24|2505.74|2506.12|2505.62|2506.37|2505.87|2505.62|2505.12|217
1725876600000|2024-09-09 10:10:00|2505.99|2505.49|2507.62|2507.12|2507.87|2507.37|2505.99|2505.49|253
1725876900000|2024-09-09 10:15:00|2507.74|2507.24|2505.87|2505.37|2507.87|2507.37|2505.87|2505.37|298
1725877200000|2024-09-09 10:20:00|2505.99|2505.49|2504.62|2504.12|2506.37|2505.87|2504.12|2503.62|424
1725877500000|2024-09-09 10:25:00|2504.74|2504.24|2504.87|2504.37|2505.37|2504.87|2503.87|2503.37|373
1725877800000|2024-09-09 10:30:00|2504.74|2504.24|2503.37|2502.87|2505.37|2504.87|2502.87|2502.37|377
1725878100000|2024-09-09 10:35:00|2503.24|2502.74|2502.62|2502.12|2503.62|2503.12|2502.37|2501.87|327
1725878400000|2024-09-09 10:40:00|2502.74|2502.24|2500.87|2500.37|2502.87|2502.37|2500.87|2500.37|384
1725878700000|2024-09-09 10:45:00|2501.12|2500.62|2501.87|2501.37|2502.99|2502.49|2500.87|2500.37|307
1725879000000|2024-09-09 10:50:00|2501.99|2501.49|2502.12|2501.62|2502.37|2501.87|2501.12|2500.62|224
1725879300000|2024-09-09 10:55:00|2502.24|2501.74|2502.62|2502.12|2502.74|2502.24|2501.49|2500.99|181
1725879600000|2024-09-09 11:00:00|2502.87|2502.37|2504.24|2503.74|2504.37|2503.87|2502.87|2502.37|338
1725879900000|2024-09-09 11:05:00|2504.37|2503.87|2504.12|2503.62|2505.12|2504.62|2503.74|2503.24|214
1725880200000|2024-09-09 11:10:00|2504.24|2503.74|2505.24|2504.74|2505.62|2505.12|2503.99|2503.49|276
1725880500000|2024-09-09 11:15:00|2505.37|2504.87|2505.74|2505.24|2505.87|2505.37|2505.12|2504.62|214
1725880800000|2024-09-09 11:20:00|2505.87|2505.37|2506.87|2506.37|2507.12|2506.62|2505.62|2505.12|239
1725881100000|2024-09-09 11:25:00|2506.99|2506.49|2507.37|2506.87|2507.87|2507.37|2506.12|2505.62|332
1725881400000|2024-09-09 11:30:00|2507.12|2506.62|2505.87|2505.37|2507.87|2507.37|2505.62|2505.12|409
1725881700000|2024-09-09 11:35:00|2505.99|2505.49|2504.12|2503.62|2505.99|2505.49|2503.87|2503.37|371
1725882000000|2024-09-09 11:40:00|2504.04|2503.54|2504.29|2503.79|2505.41|2504.91|2503.79|2503.29|300
1725882300000|2024-09-09 11:45:00|2504.54|2504.04|2503.79|2503.29|2505.29|2504.79|2503.16|2502.66|466
1725882600000|2024-09-09 11:50:00|2503.66|2503.16|2502.54|2502.04|2504.04|2503.54|2502.16|2501.66|421
1725882900000|2024-09-09 11:55:00|2502.79|2502.29|2503.79|2503.29|2504.04|2503.54|2502.79|2502.29|271
1725883200000|2024-09-09 12:00:00|2503.91|2503.41|2503.04|2502.54|2504.04|2503.54|2503.04|2502.54|393
1725883500000|2024-09-09 12:05:00|2502.79|2502.29|2503.41|2502.91|2504.29|2503.79|2502.54|2502.04|249
1725883800000|2024-09-09 12:10:00|2503.54|2503.04|2502.04|2501.54|2503.54|2503.04|2501.54|2501.04|299
1725884100000|2024-09-09 12:15:00|2502.16|2501.66|2502.29|2501.79|2502.91|2502.41|2501.79|2501.29|271
1725884400000|2024-09-09 12:20:00|2502.16|2501.66|2499.79|2499.29|2502.41|2501.91|2499.79|2499.29|312
1725884700000|2024-09-09 12:25:00|2499.54|2499.04|2498.79|2498.29|2500.54|2500.04|2498.54|2498.04|419
1725885000000|2024-09-09 12:30:00|2499.29|2498.79|2499.54|2499.04|2500.29|2499.79|2498.04|2497.54|463
1725885300000|2024-09-09 12:35:00|2499.66|2499.16|2499.54|2499.04|2500.79|2500.29|2499.04|2498.54|289
1725885600000|2024-09-09 12:40:00|2499.41|2498.91|2499.54|2499.04|2499.79|2499.29|2499.04|2498.54|200
1725885900000|2024-09-09 12:45:00|2499.79|2499.29|2500.54|2500.04|2501.04|2500.54|2499.29|2498.79|317
1725886200000|2024-09-09 12:50:00|2500.66|2500.16|2503.54|2503.04|2503.54|2503.04|2500.66|2500.16|337
1725886500000|2024-09-09 12:55:00|2503.41|2502.91|2504.54|2504.04|2504.66|2504.16|2503.04|2502.54|330
1725886800000|2024-09-09 13:00:00|2504.79|2504.29|2503.04|2502.54|2505.04|2504.54|2502.79|2502.29|536
1725887100000|2024-09-09 13:05:00|2502.79|2502.29|2500.54|2500.04|2503.04|2502.54|2500.29|2499.79|324
1725887400000|2024-09-09 13:10:00|2500.29|2499.79|2500.54|2500.04|2500.79|2500.29|2499.54|2499.04|397
1725887700000|2024-09-09 13:15:00|2500.29|2499.79|2502.54|2502.04|2503.04|2502.54|2500.29|2499.79|269
1725888000000|2024-09-09 13:20:00|2502.66|2502.16|2503.04|2502.54|2503.54|2503.04|2501.79|2501.29|331
1725888300000|2024-09-09 13:25:00|2502.79|2502.29|2504.66|2504.16|2505.04|2504.54|2502.79|2502.29|211
1725888600000|2024-09-09 13:30:00|2504.79|2504.29|2506.54|2506.04|2506.54|2506.04|2503.54|2503.04|538
1725888900000|2024-09-09 13:35:00|2506.79|2506.29|2508.04|2507.54|2508.54|2508.04|2506.79|2506.29|619
1725889200000|2024-09-09 13:40:00|2508.29|2507.79|2507.29|2506.79|2508.29|2507.79|2505.79|2505.29|448
1725889500000|2024-09-09 13:45:00|2507.54|2507.04|2505.04|2504.54|2507.91|2507.41|2504.66|2504.16|704
1725889800000|2024-09-09 13:50:00|2505.29|2504.79|2507.54|2507.04|2508.66|2508.16|2505.16|2504.66|645
1725890100000|2024-09-09 13:55:00|2507.66|2507.16|2507.66|2507.16|2507.79|2507.29|2506.16|2505.66|992
1725890400000|2024-09-09 14:00:00|2508.04|2507.54|2508.04|2507.54|2509.04|2508.54|2506.79|2506.29|593
1725890700000|2024-09-09 14:05:00|2508.16|2507.66|2510.29|2509.79|2510.79|2510.29|2507.91|2507.41|717
1725891000000|2024-09-09 14:10:00|2510.23|2509.73|2514.98|2514.48|2515.23|2514.73|2510.23|2509.73|926
1725891300000|2024-09-09 14:15:00|2514.85|2514.35|2514.98|2514.48|2517.48|2516.98|2514.48|2513.98|1623
1725891600000|2024-09-09 14:20:00|2515.23|2514.73|2512.23|2511.73|2515.48|2514.98|2511.85|2511.35|821
1725891900000|2024-09-09 14:25:00|2512.48|2511.98|2510.73|2510.23|2512.98|2512.48|2510.48|2509.98|1090
1725892200000|2024-09-09 14:30:00|2511.23|2510.73|2508.23|2507.73|2511.23|2510.73|2507.98|2507.48|802
1725892500000|2024-09-09 14:35:00|2508.48|2507.98|2510.98|2510.48|2510.98|2510.48|2508.48|2507.98|522
1725892800000|2024-09-09 14:40:00|2511.23|2510.73|2511.98|2511.48|2512.73|2512.23|2510.1|2509.6|668
1725893100000|2024-09-09 14:45:00|2511.73|2511.23|2513.35|2512.85|2513.48|2512.98|2511.48|2510.98|587
1725893400000|2024-09-09 14:50:00|2513.23|2512.73|2511.35|2510.85|2513.23|2512.73|2510.48|2509.98|654
1725893700000|2024-09-09 14:55:00|2511.23|2510.73|2510.23|2509.73|2512.48|2511.98|2509.98|2509.48|709
1725894000000|2024-09-09 15:00:00|2510.1|2509.6|2510.48|2509.98|2511.73|2511.23|2509.73|2509.23|727
1725894300000|2024-09-09 15:05:00|2510.35|2509.85|2509.85|2509.35|2510.98|2510.48|2509.73|2509.23|543
1725894600000|2024-09-09 15:10:00|2509.73|2509.23|2509.23|2508.73|2510.35|2509.85|2508.73|2508.23|1123
1725894900000|2024-09-09 15:15:00|2509.35|2508.85|2510.23|2509.73|2510.48|2509.98|2508.73|2508.23|1402
1725895200000|2024-09-09 15:20:00|2509.98|2509.48|2512.38|2510.88|2512.38|2511.23|2509.73|2509.23|2131
1725895500000|2024-09-09 15:25:00|2512.31|2510.81|2514.32|2512.82|2514.45|2512.95|2511.89|2510.39|556
1725895800000|2024-09-09 15:30:00|2514.38|2512.88|2514.68|2513.28|2516.18|2514.78|2513.43|2512.03|1037
1725896100000|2024-09-09 15:35:00|2514.8|2513.4|2514.18|2512.78|2514.93|2513.53|2514.18|2512.78|165
1725896400000|2024-09-09 15:40:00|2514.05|2512.65|2514.05|2512.65|2514.68|2513.28|2513.93|2512.53|90
1725896700000|2024-09-09 15:45:00|2513.93|2512.53|2515.43|2514.03|2515.43|2514.03|2513.8|2512.4|55
1725897000000|2024-09-09 15:50:00|2515.3|2513.9|2515.18|2513.78|2515.3|2513.9|2514.05|2512.65|31
1725897300000|2024-09-09 15:55:00|2515.3|2513.9|2516.04|2514.54|2516.55|2515.15|2515.3|2513.9|48
1725897600000|2024-09-09 16:00:00|2515.98|2514.48|2517.22|2515.72|2517.77|2516.27|2515.49|2513.99|0
1725897900000|2024-09-09 16:05:00|2517.29|2515.79|2516.91|2515.41|2517.42|2515.92|2516.11|2514.61|0
1725898200000|2024-09-09 16:10:00|2516.94|2515.44|2516.8|2515.3|2517.63|2516.13|2516.6|2515.1|0
1725898500000|2024-09-09 16:15:00|2516.87|2515.37|2517.84|2516.34|2517.91|2516.41|2516.67|2515.17|0
1725898800000|2024-09-09 16:20:00|2517.63|2516.13|2517.84|2516.34|2518.11|2516.61|2517.36|2515.86|0
1725899100000|2024-09-09 16:25:00|2517.91|2516.41|2518.6|2517.1|2518.94|2517.44|2517.6|2516.1|0
1725899400000|2024-09-09 16:30:00|2518.53|2517.03|2519.15|2517.65|2519.22|2517.72|2518.46|2516.96|0
1725899700000|2024-09-09 16:35:00|2519.08|2517.58|2518.94|2517.44|2519.77|2518.27|2518.32|2516.82|0
1725900000000|2024-09-09 16:40:00|2519.01|2517.51|2519.84|2518.34|2520.39|2518.89|2518.94|2517.44|0
1725900300000|2024-09-09 16:45:00|2519.91|2518.41|2519.91|2518.41|2520.46|2518.96|2519.77|2518.27|0
1725900600000|2024-09-09 16:50:00|2519.98|2518.48|2520.05|2518.55|2520.6|2519.1|2519.91|2518.41|0
1725900900000|2024-09-09 16:55:00|2520.12|2518.62|2520.18|2518.68|2520.67|2519.17|2519.91|2518.41|0
1725901200000|2024-09-09 17:00:00|2520.25|2518.75|2520.05|2518.55|2520.67|2519.17|2519.5|2518|0
1725901500000|2024-09-09 17:05:00|2519.98|2518.48|2520.67|2519.17|2520.8|2519.3|2519.98|2518.48|0
1725901800000|2024-09-09 17:10:00|2520.6|2519.1|2519.98|2518.48|2520.74|2519.24|2519.77|2518.27|0
1725902100000|2024-09-09 17:15:00|2519.91|2518.41|2520.15|2518.65|2520.53|2519.03|2519.5|2518|0
1725902400000|2024-09-09 17:20:00|2520.18|2518.68|2519.43|2517.93|2520.18|2518.68|2519.29|2517.79|0
1725902700000|2024-09-09 17:25:00|2519.36|2517.86|2519.84|2518.34|2520.12|2518.62|2519.36|2517.86|0
1725903000000|2024-09-09 17:30:00|2519.77|2518.27|2518.12|2516.62|2519.77|2518.27|2517.63|2516.13|0
1725903300000|2024-09-09 17:35:00|2518.19|2516.69|2519.29|2517.79|2519.56|2518.06|2517.7|2516.2|0
1725903600000|2024-09-09 17:40:00|2519.36|2517.86|2516.19|2514.69|2519.77|2518.27|2516.05|2514.55|0
1725903900000|2024-09-09 17:45:00|2516.26|2514.76|2517.77|2516.27|2518.05|2516.55|2515.7|2514.2|0
1725904200000|2024-09-09 17:50:00|2517.81|2516.31|2516.88|2515.38|2517.81|2516.31|2516.81|2515.31|0
1725904500000|2024-09-09 17:55:00|2516.81|2515.31|2515.43|2513.93|2517.15|2515.65|2514.95|2513.45|0
1725904800000|2024-09-09 18:00:00|2515.36|2513.86|2514.12|2512.62|2515.64|2514.14|2513.91|2512.41|0
1725905100000|2024-09-09 18:05:00|2514.19|2512.69|2514.05|2512.55|2514.39|2512.89|2513.5|2512|0
1725905400000|2024-09-09 18:10:00|2513.98|2512.48|2513.43|2511.93|2514.19|2512.69|2513.43|2511.93|0
1725905700000|2024-09-09 18:15:00|2513.36|2511.86|2514.39|2512.89|2514.53|2513.03|2513.15|2511.65|0
1725906000000|2024-09-09 18:20:00|2514.46|2512.96|2514.33|2512.83|2514.53|2513.03|2513.29|2511.79|0
1725906300000|2024-09-09 18:25:00|2514.36|2512.86|2513.22|2511.72|2515.08|2513.58|2513.05|2511.55|0
1725906600000|2024-09-09 18:30:00|2513.09|2511.59|2513.71|2512.21|2513.77|2512.27|2512.46|2510.96|0
1725906900000|2024-09-09 18:35:00|2513.77|2512.27|2511.57|2510.07|2513.95|2512.45|2511.02|2509.52|0
1725907200000|2024-09-09 18:40:00|2511.5|2510|2513.98|2512.48|2514.12|2512.62|2511.22|2509.72|0
1725907500000|2024-09-09 18:45:00|2514.05|2512.55|2514.05|2512.55|2514.39|2512.89|2513.71|2512.21|0
1725907800000|2024-09-09 18:50:00|2513.98|2512.48|2513.67|2512.17|2514.67|2513.17|2513.36|2511.86|0
1725908100000|2024-09-09 18:55:00|2513.64|2512.14|2513.53|2512.03|2513.98|2512.48|2513.15|2511.65|0
1725908400000|2024-09-09 19:00:00|2513.43|2511.93|2512.26|2510.76|2513.5|2512|2512.22|2510.72|0
1725908700000|2024-09-09 19:05:00|2512.19|2510.69|2513.77|2512.27|2513.98|2512.48|2512.12|2510.62|0
1725909000000|2024-09-09 19:10:00|2513.71|2512.21|2512.88|2511.38|2513.71|2512.21|2512.6|2511.1|0
1725909300000|2024-09-09 19:15:00|2512.84|2511.34|2512.95|2511.45|2513.84|2512.34|2512.81|2511.31|0
1725909600000|2024-09-09 19:20:00|2512.88|2511.38|2512.88|2511.38|2513.02|2511.52|2511.78|2510.28|0
1725909900000|2024-09-09 19:25:00|2512.81|2511.31|2514.88|2513.38|2515.02|2513.52|2512.53|2511.03|0
1725910200000|2024-09-09 19:30:00|2514.95|2513.45|2514.95|2513.45|2515.98|2514.48|2514.46|2512.96|0
1725910500000|2024-09-09 19:35:00|2515.02|2513.52|2515.15|2513.65|2516.19|2514.69|2514.67|2513.17|0
1725910800000|2024-09-09 19:40:00|2515.22|2513.72|2515.77|2514.27|2516.46|2514.96|2515.15|2513.65|0
1725911100000|2024-09-09 19:45:00|2515.7|2514.2|2515.12|2513.62|2515.84|2514.34|2514.46|2512.96|0
1725911400000|2024-09-09 19:50:00|2515.15|2513.65|2515.02|2513.52|2515.98|2514.48|2513.22|2511.72|0
1725911700000|2024-09-09 19:55:00|2515.43|2513.93|2517.15|2515.65|2517.29|2515.79|2515.02|2513.52|0
1725912000000|2024-09-09 20:00:00|2517.08|2515.58|2517.15|2515.65|2518.05|2516.55|2516.6|2515.1|0
1725912300000|2024-09-09 20:05:00|2517.19|2515.69|2517.5|2516|2517.98|2516.48|2517.15|2515.65|0
1725912600000|2024-09-09 20:10:00|2517.57|2516.07|2517.91|2516.41|2518.12|2516.62|2517.43|2515.93|0
1725912900000|2024-09-09 20:15:00|2517.98|2516.48|2519.36|2517.86|2519.43|2517.93|2517.98|2516.48|0
1725913200000|2024-09-09 20:20:00|2519.43|2517.93|2519.43|2517.93|2519.64|2518.14|2519.29|2517.79|0
1725913500000|2024-09-09 20:25:00|2519.46|2517.96|2519.84|2518.34|2519.95|2518.45|2519.46|2517.96|0
1725913800000|2024-09-09 20:30:00|2519.77|2518.27|2519.98|2518.48|2520.01|2518.51|2519.71|2518.21|0
1725914100000|2024-09-09 20:35:00|2519.91|2518.41|2519.77|2518.27|2520.05|2518.55|2519.57|2518.07|0
1725914400000|2024-09-09 20:40:00|2519.74|2518.24|2519.71|2518.21|2519.84|2518.34|2519.57|2518.07|0
1725914700000|2024-09-09 20:45:00|2519.67|2518.17|2519.08|2517.58|2519.71|2518.21|2519.08|2517.58|0
1725915000000|2024-09-09 20:50:00|2519.15|2517.65|2518.98|2517.48|2519.15|2517.65|2518.88|2517.38|0
1725915300000|2024-09-09 20:55:00|2519.08|2517.58|2519.21|2517.71|2519.32|2517.82|2518.88|2517.38|0
1725915600000|2024-09-09 21:00:00|2519.19|2517.69|2519.14|2517.64|2519.2|2517.7|2519.14|2517.64|0
1725915900000|2024-09-09 21:05:00|2519.2|2517.7|2519.18|2517.68|2519.23|2517.73|2519.08|2517.58|0
1725916200000|2024-09-09 21:10:00|2519.24|2517.74|2519.28|2517.78|2519.28|2517.78|2519.16|2517.66|0
1725916500000|2024-09-09 21:15:00|2519.29|2517.79|2519.54|2518.04|2519.54|2518.04|2519.28|2517.78|0
1725916800000|2024-09-09 21:20:00|2519.53|2518.03|2519.66|2518.16|2519.66|2518.16|2519.44|2517.94|0
1725917100000|2024-09-09 21:25:00|2519.67|2518.17|2519.57|2518.07|2519.67|2518.17|2519.53|2518.03|0
1725917400000|2024-09-09 21:30:00|2519.61|2518.11|2519.62|2518.12|2519.62|2518.12|2519.61|2518.11|0
1725917700000|2024-09-09 21:35:00|2519.63|2518.13|2519.75|2518.25|2519.86|2518.36|2519.61|2518.11|0
1725918000000|2024-09-09 21:40:00|2519.74|2518.24|2519.73|2518.23|2519.76|2518.26|2519.73|2518.23|0
1725918300000|2024-09-09 21:45:00|2519.71|2518.21|2519.75|2518.25|2519.76|2518.26|2519.71|2518.21|0
1725918600000|2024-09-09 21:50:00|2519.73|2518.23|2519.76|2518.26|2519.85|2518.35|2519.73|2518.23|0
1725918900000|2024-09-09 21:55:00|2519.77|2518.27|2519.64|2518.14|2519.83|2518.33|2519.64|2518.14|0
1725919200000|2024-09-09 22:00:00|2519.92|2518.42|2520.44|2518.94|2520.58|2519.08|2519.71|2518.21|0
1725919500000|2024-09-09 22:05:00|2520.4|2518.9|2519.75|2518.25|2520.4|2518.9|2519.75|2518.25|0
1725919800000|2024-09-09 22:10:00|2519.78|2518.28|2519.27|2517.77|2519.89|2518.39|2518.85|2517.35|0
1725920100000|2024-09-09 22:15:00|2519.23|2517.73|2518.92|2517.42|2519.47|2517.97|2518.78|2517.28|0
1725920400000|2024-09-09 22:20:00|2518.95|2517.45|2519.27|2517.77|2519.51|2518.01|2518.95|2517.45|0
1725920700000|2024-09-09 22:25:00|2519.2|2517.7|2519.47|2517.97|2519.54|2518.04|2519.13|2517.63|0
1725921000000|2024-09-09 22:30:00|2519.4|2517.9|2519.4|2517.9|2519.54|2518.04|2519.06|2517.56|0
1725921300000|2024-09-09 22:35:00|2519.37|2517.87|2519.4|2517.9|2519.4|2517.9|2519.16|2517.66|0
1725921600000|2024-09-09 22:40:00|2519.3|2517.8|2518.85|2517.35|2519.4|2517.9|2518.85|2517.35|0
1725921900000|2024-09-09 22:45:00|2518.78|2517.28|2518.58|2517.08|2518.85|2517.35|2518.44|2516.94|0
1725922200000|2024-09-09 22:50:00|2518.61|2517.11|2518.85|2517.35|2518.85|2517.35|2518.51|2517.01|0
1725922500000|2024-09-09 22:55:00|2518.78|2517.28|2518.51|2517.01|2518.78|2517.28|2518.51|2517.01|0
1725922800000|2024-09-09 23:00:00|2518.58|2517.08|2518.51|2517.01|2518.99|2517.49|2518.51|2517.01|0
1725923100000|2024-09-09 23:05:00|2518.54|2517.04|2518.71|2517.21|2518.78|2517.28|2518.54|2517.04|0
1725923400000|2024-09-09 23:10:00|2518.75|2517.25|2519.06|2517.56|2519.13|2517.63|2518.65|2517.15|0
1725923700000|2024-09-09 23:15:00|2519.02|2517.52|2519.47|2517.97|2519.61|2518.11|2518.92|2517.42|0
1725924000000|2024-09-09 23:20:00|2519.54|2518.04|2519.99|2518.49|2519.99|2518.49|2519.54|2518.04|0
1725924300000|2024-09-09 23:25:00|2519.96|2518.46|2519.82|2518.32|2519.96|2518.46|2519.61|2518.11|0
1725924600000|2024-09-09 23:30:00|2519.78|2518.28|2519.68|2518.18|2519.89|2518.39|2519.44|2517.94|0
1725924900000|2024-09-09 23:35:00|2519.71|2518.21|2519.4|2517.9|2520.02|2518.52|2519.4|2517.9|0
1725925200000|2024-09-09 23:40:00|2519.44|2517.94|2519.85|2518.35|2519.92|2518.42|2519.4|2517.9|0
1725925500000|2024-09-09 23:45:00|2519.89|2518.39|2519.82|2518.32|2519.96|2518.46|2519.75|2518.25|0
1725925800000|2024-09-09 23:50:00|2519.75|2518.25|2519.09|2517.59|2519.75|2518.25|2519.06|2517.56|0
1725926100000|2024-09-09 23:55:00|2519.06|2517.56|2519.33|2517.83|2519.47|2517.97|2519.06|2517.56|0
1725926400000|2024-09-10 00:00:00|2519.4|2517.9|2518.78|2517.28|2519.47|2517.97|2518.3|2516.8|0
1725926700000|2024-09-10 00:05:00|2518.82|2517.32|2518.02|2516.52|2519.06|2517.56|2517.89|2516.39|0
1725927000000|2024-09-10 00:10:00|2518.06|2516.56|2516.09|2514.59|2518.09|2516.59|2515.89|2514.39|0
1725927300000|2024-09-10 00:15:00|2516.13|2514.63|2516.23|2514.73|2516.37|2514.87|2515.82|2514.32|0
1725927600000|2024-09-10 00:20:00|2516.2|2514.7|2516.3|2514.8|2516.71|2515.21|2516.02|2514.52|0
1725927900000|2024-09-10 00:25:00|2516.26|2514.76|2516.23|2514.73|2516.71|2515.21|2516.16|2514.66|0
1725928200000|2024-09-10 00:30:00|2516.16|2514.66|2516.44|2514.94|2516.82|2515.32|2515.96|2514.46|0
1725928500000|2024-09-10 00:35:00|2516.4|2514.9|2517.2|2515.7|2517.34|2515.84|2516.02|2514.52|0
1725928800000|2024-09-10 00:40:00|2517.13|2515.63|2518.16|2516.66|2518.16|2516.66|2517.13|2515.63|0
1725929100000|2024-09-10 00:45:00|2518.23|2516.73|2517.61|2516.11|2518.3|2516.8|2517.61|2516.11|0
1725929400000|2024-09-10 00:50:00|2517.65|2516.15|2517.78|2516.28|2517.96|2516.46|2517.65|2516.15|0
1725929700000|2024-09-10 00:55:00|2517.75|2516.25|2517.89|2516.39|2518.13|2516.63|2517.68|2516.18|0
1725930000000|2024-09-10 01:00:00|2517.96|2516.46|2517.89|2516.39|2518.16|2516.66|2517.61|2516.11|0
1725930300000|2024-09-10 01:05:00|2517.96|2516.46|2518.1|2516.6|2518.16|2516.66|2517.68|2516.18|0
1725930600000|2024-09-10 01:10:00|2518.13|2516.63|2517.89|2516.39|2518.37|2516.87|2517.89|2516.39|0
1725930900000|2024-09-10 01:15:00|2517.85|2516.35|2517.75|2516.25|2517.96|2516.46|2517.61|2516.11|0
1725931200000|2024-09-10 01:20:00|2517.71|2516.21|2517.96|2516.46|2518.03|2516.53|2517.61|2516.11|0
1725931500000|2024-09-10 01:25:00|2517.92|2516.42|2517.75|2516.25|2518.1|2516.6|2517.75|2516.25|0
1725931800000|2024-09-10 01:30:00|2517.71|2516.21|2517.61|2516.11|2517.75|2516.25|2516.71|2515.21|0
1725932100000|2024-09-10 01:35:00|2517.65|2516.15|2518.3|2516.8|2518.37|2516.87|2517.47|2515.97|0
1725932400000|2024-09-10 01:40:00|2518.27|2516.77|2517.61|2516.11|2518.27|2516.77|2517.06|2515.56|0
1725932700000|2024-09-10 01:45:00|2517.54|2516.04|2517.27|2515.77|2517.99|2516.49|2517.2|2515.7|0
1725933000000|2024-09-10 01:50:00|2517.3|2515.8|2517.68|2516.18|2517.82|2516.32|2517.13|2515.63|0
1725933300000|2024-09-10 01:55:00|2517.65|2516.15|2518.23|2516.73|2518.3|2516.8|2517.54|2516.04|0
1725933600000|2024-09-10 02:00:00|2518.16|2516.66|2516.51|2515.01|2518.2|2516.7|2516.44|2514.94|0
1725933900000|2024-09-10 02:05:00|2516.58|2515.08|2516.78|2515.28|2516.78|2515.28|2516.37|2514.87|0
1725934200000|2024-09-10 02:10:00|2516.75|2515.25|2516.47|2514.97|2516.75|2515.25|2516.33|2514.83|0
1725934500000|2024-09-10 02:15:00|2516.44|2514.94|2516.65|2515.15|2516.75|2515.25|2516.37|2514.87|0
1725934800000|2024-09-10 02:20:00|2516.61|2515.11|2516.37|2514.87|2516.71|2515.21|2516.37|2514.87|0
1725935100000|2024-09-10 02:25:00|2516.44|2514.94|2516.65|2515.15|2516.78|2515.28|2516.23|2514.73|0
1725935400000|2024-09-10 02:30:00|2516.68|2515.18|2517.13|2515.63|2517.2|2515.7|2516.58|2515.08|0
1725935700000|2024-09-10 02:35:00|2517.16|2515.66|2517.34|2515.84|2517.47|2515.97|2517.13|2515.63|0
1725936000000|2024-09-10 02:40:00|2517.27|2515.77|2517.34|2515.84|2517.47|2515.97|2517.2|2515.7|0
1725936300000|2024-09-10 02:45:00|2517.37|2515.87|2517.47|2515.97|2517.68|2516.18|2517.27|2515.77|0
1725936600000|2024-09-10 02:50:00|2517.44|2515.94|2517.06|2515.56|2517.44|2515.94|2517.02|2515.52|0
1725936900000|2024-09-10 02:55:00|2517.13|2515.63|2517.34|2515.84|2517.47|2515.97|2517.13|2515.63|0
1725937200000|2024-09-10 03:00:00|2517.37|2515.87|2517.2|2515.7|2517.47|2515.97|2517.2|2515.7|0
1725937500000|2024-09-10 03:05:00|2517.16|2515.66|2516.78|2515.28|2517.2|2515.7|2516.58|2515.08|0
1725937800000|2024-09-10 03:10:00|2516.82|2515.32|2516.92|2515.42|2517.06|2515.56|2516.58|2515.08|0
1725938100000|2024-09-10 03:15:00|2516.99|2515.49|2516.85|2515.35|2517.09|2515.59|2516.58|2515.08|0
1725938400000|2024-09-10 03:20:00|2516.78|2515.28|2516.44|2514.94|2516.89|2515.39|2516.2|2514.7|0
1725938700000|2024-09-10 03:25:00|2516.4|2514.9|2516.58|2515.08|2516.65|2515.15|2516.33|2514.83|0
1725939000000|2024-09-10 03:30:00|2516.61|2515.11|2516.58|2515.08|2516.85|2515.35|2516.51|2515.01|0
1725939300000|2024-09-10 03:35:00|2516.65|2515.15|2516.23|2514.73|2516.68|2515.18|2515.96|2514.46|0
1725939600000|2024-09-10 03:40:00|2516.2|2514.7|2516.03|2514.53|2516.2|2514.7|2515.96|2514.46|0
1725939900000|2024-09-10 03:45:00|2516.06|2514.56|2516.37|2514.87|2516.58|2515.08|2516.03|2514.53|0
1725940200000|2024-09-10 03:50:00|2516.44|2514.94|2516.65|2515.15|2516.82|2515.32|2516.37|2514.87|0
1725940500000|2024-09-10 03:55:00|2516.61|2515.11|2516.65|2515.15|2516.72|2515.22|2516.44|2514.94|0
1725940800000|2024-09-10 04:00:00|2516.61|2515.11|2517.2|2515.7|2517.2|2515.7|2516.51|2515.01|0
1725941100000|2024-09-10 04:05:00|2517.13|2515.63|2516.89|2515.39|2517.13|2515.63|2516.78|2515.28|0
1725941400000|2024-09-10 04:10:00|2516.85|2515.35|2516.61|2515.11|2516.85|2515.35|2516.51|2515.01|0
1725941700000|2024-09-10 04:15:00|2516.58|2515.08|2516.58|2515.08|2516.72|2515.22|2516.44|2514.94|0
1725942000000|2024-09-10 04:20:00|2516.54|2515.04|2516.58|2515.08|2516.78|2515.28|2516.51|2515.01|0
1725942300000|2024-09-10 04:25:00|2516.61|2515.11|2516.09|2514.59|2516.65|2515.15|2516.09|2514.59|0
1725942600000|2024-09-10 04:30:00|2516.03|2514.53|2515.89|2514.39|2516.16|2514.66|2515.47|2513.97|0
1725942900000|2024-09-10 04:35:00|2515.82|2514.32|2514.99|2513.49|2515.82|2514.32|2514.51|2513.01|0
1725943200000|2024-09-10 04:40:00|2514.95|2513.45|2515.13|2513.63|2515.2|2513.7|2514.65|2513.15|0
1725943500000|2024-09-10 04:45:00|2515.16|2513.66|2515.2|2513.7|2515.27|2513.77|2515.06|2513.56|0
1725943800000|2024-09-10 04:50:00|2515.23|2513.73|2514.99|2513.49|2515.54|2514.04|2514.99|2513.49|0
1725944100000|2024-09-10 04:55:00|2515.06|2513.56|2514.78|2513.28|2515.06|2513.56|2514.58|2513.08|0
1725944400000|2024-09-10 05:00:00|2514.85|2513.35|2515.13|2513.63|2515.2|2513.7|2514.71|2513.21|0
1725944700000|2024-09-10 05:05:00|2515.27|2513.77|2515.54|2514.04|2515.89|2514.39|2515.27|2513.77|0
1725945000000|2024-09-10 05:10:00|2515.51|2514.01|2515.47|2513.97|2515.96|2514.46|2515.34|2513.84|0
1725945300000|2024-09-10 05:15:00|2515.51|2514.01|2515.82|2514.32|2516.09|2514.59|2515.47|2513.97|0
1725945600000|2024-09-10 05:20:00|2515.75|2514.25|2515.47|2513.97|2515.75|2514.25|2515.4|2513.9|0
1725945900000|2024-09-10 05:25:00|2515.51|2514.01|2515.68|2514.18|2515.85|2514.35|2515.34|2513.84|0
1725946200000|2024-09-10 05:30:00|2515.75|2514.25|2514.92|2513.42|2515.82|2514.32|2514.78|2513.28|0
1725946500000|2024-09-10 05:35:00|2514.95|2513.45|2514.78|2513.28|2515.2|2513.7|2514.44|2512.94|0
1725946800000|2024-09-10 05:40:00|2514.85|2513.35|2515.34|2513.84|2515.61|2514.11|2514.71|2513.21|0
1725947100000|2024-09-10 05:45:00|2515.4|2513.9|2514.99|2513.49|2515.4|2513.9|2514.44|2512.94|0
1725947400000|2024-09-10 05:50:00|2515.02|2513.52|2515.06|2513.56|2515.44|2513.94|2514.92|2513.42|0
1725947700000|2024-09-10 05:55:00|2515.09|2513.59|2515.06|2513.56|2515.34|2513.84|2514.92|2513.42|0
1725948000000|2024-09-10 06:00:00|2515.09|2513.59|2514.37|2512.87|2515.09|2513.59|2514.37|2512.87|0
1725948300000|2024-09-10 06:05:00|2514.44|2512.94|2514.3|2512.8|2514.44|2512.94|2513.82|2512.32|0
1725948600000|2024-09-10 06:10:00|2514.23|2512.73|2514.65|2513.15|2514.71|2513.21|2514.23|2512.73|0
1725948900000|2024-09-10 06:15:00|2514.61|2513.11|2514.78|2513.28|2515.27|2513.77|2514.58|2513.08|0
1725949200000|2024-09-10 06:20:00|2514.82|2513.32|2514.71|2513.21|2514.99|2513.49|2514.51|2513.01|0
1725949500000|2024-09-10 06:25:00|2514.75|2513.25|2515.34|2513.84|2515.37|2513.87|2514.71|2513.21|0
1725949800000|2024-09-10 06:30:00|2515.3|2513.8|2510.3|2508.9|2515.61|2514.11|2510.05|2508.65|29
1725950100000|2024-09-10 06:35:00|2510.18|2508.78|2510.18|2508.78|2510.18|2508.78|2509.8|2508.4|0
1725950400000|2024-09-10 06:40:00|2510.3|2508.9|2508.8|2507.4|2510.43|2509.03|2508.3|2506.9|7
1725950700000|2024-09-10 06:45:00|2508.93|2507.53|2508.8|2507.4|2508.93|2507.53|2508.8|2507.4|2
1725951000000|2024-09-10 06:50:00|2508.18|2506.78|2507.05|2505.65|2508.68|2507.28|2507.05|2505.65|15
1725951300000|2024-09-10 06:55:00|2506.89|2505.39|2507.1|2505.6|2507.2|2505.7|2506.76|2505.26|0
1725951600000|2024-09-10 07:00:00|2507.17|2505.67|2502.98|2502.48|2507.17|2506.48|2501.85|2501.35|2448
1725951900000|2024-09-10 07:05:00|2502.6|2502.1|2510.23|2509.73|2510.98|2510.48|2502.35|2501.85|1700
1725952200000|2024-09-10 07:10:00|2510.48|2509.98|2511.35|2510.85|2513.35|2512.85|2510.48|2509.98|1013
1725952500000|2024-09-10 07:15:00|2511.48|2510.98|2514.23|2513.73|2514.98|2514.48|2510.48|2509.98|1156
1725952800000|2024-09-10 07:20:00|2513.98|2513.48|2515.35|2514.85|2516.6|2516.1|2513.73|2513.23|819
1725953100000|2024-09-10 07:25:00|2515.23|2514.73|2515.1|2514.6|2517.23|2516.73|2514.73|2514.23|633
1725953400000|2024-09-10 07:30:00|2515.23|2514.73|2515.23|2514.73|2517.73|2517.23|2513.98|2513.48|1609
1725953700000|2024-09-10 07:35:00|2514.98|2514.48|2518.23|2517.73|2518.23|2517.73|2513.98|2513.48|1151
1725954000000|2024-09-10 07:40:00|2518.42|2517.92|2519.54|2519.04|2519.92|2519.42|2517.92|2517.42|937
1725954300000|2024-09-10 07:45:00|2519.92|2519.42|2519.17|2518.67|2521.17|2520.67|2518.92|2518.42|811
1725954600000|2024-09-10 07:50:00|2519.04|2518.54|2520.42|2519.92|2520.67|2520.17|2517.92|2517.42|978
1725954900000|2024-09-10 07:55:00|2520.67|2520.17|2519.92|2519.42|2521.42|2520.92|2519.67|2519.17|577
1725955200000|2024-09-10 08:00:00|2520.17|2519.67|2520.42|2519.92|2522.42|2521.92|2520.17|2519.67|539
1725955500000|2024-09-10 08:05:00|2520.17|2519.67|2520.17|2519.67|2521.42|2520.92|2519.17|2518.67|452
1725955800000|2024-09-10 08:10:00|2520.04|2519.54|2518.92|2518.42|2520.92|2520.42|2518.92|2518.42|380
1725956100000|2024-09-10 08:15:00|2519.04|2518.54|2519.42|2518.92|2521.67|2521.17|2518.67|2518.17|673
1725956400000|2024-09-10 08:20:00|2519.17|2518.67|2517.79|2517.29|2519.42|2518.92|2517.42|2516.92|443
1725956700000|2024-09-10 08:25:00|2517.67|2517.17|2517.67|2517.17|2518.17|2517.67|2516.17|2515.67|640
1725957000000|2024-09-10 08:30:00|2517.92|2517.42|2515.17|2514.67|2519.42|2518.92|2514.92|2514.42|673
1725957300000|2024-09-10 08:35:00|2515.42|2514.92|2513.17|2512.67|2515.42|2514.92|2513.17|2512.67|830
1725957600000|2024-09-10 08:40:00|2513.42|2512.92|2511.42|2510.92|2513.92|2513.42|2511.42|2510.92|712
1725957900000|2024-09-10 08:45:00|2511.17|2510.67|2509.92|2509.42|2511.17|2510.67|2508.92|2508.42|607
1725958200000|2024-09-10 08:50:00|2509.67|2509.17|2507.92|2507.42|2509.67|2509.17|2507.92|2507.42|961
1725958500000|2024-09-10 08:55:00|2507.67|2507.17|2507.92|2507.42|2508.17|2507.67|2506.54|2506.04|640
1725958800000|2024-09-10 09:00:00|2507.79|2507.29|2504.42|2503.92|2507.79|2507.29|2504.42|2503.92|473
1725959100000|2024-09-10 09:05:00|2504.17|2503.67|2501.67|2501.17|2504.79|2504.29|2501.67|2501.17|751
1725959400000|2024-09-10 09:10:00|2501.79|2501.29|2502.17|2501.67|2502.67|2502.17|2500.04|2499.54|865
1725959700000|2024-09-10 09:15:00|2501.92|2501.42|2503.42|2502.92|2503.42|2502.92|2500.67|2500.17|839
1725960000000|2024-09-10 09:20:00|2503.67|2503.17|2504.92|2504.42|2505.17|2504.67|2503.17|2502.67|542
1725960300000|2024-09-10 09:25:00|2504.67|2504.17|2505.92|2505.42|2506.42|2505.92|2504.17|2503.67|440
1725960600000|2024-09-10 09:30:00|2506.17|2505.67|2506.92|2506.42|2507.42|2506.92|2505.92|2505.42|429
1725960900000|2024-09-10 09:35:00|2507.17|2506.67|2509.79|2509.29|2509.92|2509.42|2507.17|2506.67|386
1725961200000|2024-09-10 09:40:00|2509.67|2509.17|2510.67|2510.17|2511.92|2511.42|2509.67|2509.17|659
1725961500000|2024-09-10 09:45:00|2510.79|2510.29|2510.42|2509.92|2511.17|2510.67|2509.67|2509.17|451
1725961800000|2024-09-10 09:50:00|2510.54|2510.04|2510.42|2509.92|2511.67|2511.17|2510.04|2509.54|354
1725962100000|2024-09-10 09:55:00|2510.29|2509.79|2507.67|2507.17|2510.42|2509.92|2507.67|2507.17|446
1725962400000|2024-09-10 10:00:00|2507.92|2507.42|2508.42|2507.92|2510.17|2509.67|2507.92|2507.42|393
1725962700000|2024-09-10 10:05:00|2508.67|2508.17|2508.67|2508.17|2509.79|2509.29|2508.42|2507.92|266
1725963000000|2024-09-10 10:10:00|2508.54|2508.04|2506.17|2505.67|2508.67|2508.17|2505.67|2505.17|725
1725963300000|2024-09-10 10:15:00|2505.92|2505.42|2505.17|2504.67|2505.92|2505.42|2502.67|2502.17|481
1725963600000|2024-09-10 10:20:00|2505.04|2504.54|2505.92|2505.42|2506.92|2506.42|2504.67|2504.17|280
1725963900000|2024-09-10 10:25:00|2505.79|2505.29|2507.42|2506.92|2507.42|2506.92|2505.67|2505.17|314
1725964200000|2024-09-10 10:30:00|2507.67|2507.17|2509.17|2508.67|2509.17|2508.67|2506.92|2506.42|345
1725964500000|2024-09-10 10:35:00|2508.92|2508.42|2508.17|2507.67|2508.92|2508.42|2507.67|2507.17|251
1725964800000|2024-09-10 10:40:00|2507.92|2507.42|2508.67|2508.17|2508.67|2508.17|2507.42|2506.92|186
1725965100000|2024-09-10 10:45:00|2508.92|2508.42|2508.42|2507.92|2508.92|2508.42|2507.67|2507.17|303
1725965400000|2024-09-10 10:50:00|2508.54|2508.04|2502.92|2502.42|2508.67|2508.17|2502.92|2502.42|649
1725965700000|2024-09-10 10:55:00|2503.42|2502.92|2502.67|2502.17|2504.04|2503.54|2501.67|2501.17|770
1725966000000|2024-09-10 11:00:00|2502.54|2502.04|2504.92|2504.42|2505.54|2505.04|2502.54|2502.04|391
1725966300000|2024-09-10 11:05:00|2505.04|2504.54|2504.42|2503.92|2505.67|2505.17|2503.42|2502.92|319
1725966600000|2024-09-10 11:10:00|2504.29|2503.79|2502.79|2502.29|2505.42|2504.92|2502.67|2502.17|226
1725966900000|2024-09-10 11:15:00|2502.67|2502.17|2502.29|2501.79|2502.92|2502.42|2501.92|2501.42|443
1725967200000|2024-09-10 11:20:00|2502.17|2501.67|2503.17|2502.67|2503.92|2503.42|2501.92|2501.42|367
1725967500000|2024-09-10 11:25:00|2503.04|2502.54|2503.92|2503.42|2504.42|2503.92|2502.17|2501.67|586
1725967800000|2024-09-10 11:30:00|2503.79|2503.29|2501.67|2501.17|2504.17|2503.67|2501.42|2500.92|421
1725968100000|2024-09-10 11:35:00|2501.54|2501.04|2498.17|2497.67|2501.67|2501.17|2497.17|2496.67|703
1725968400000|2024-09-10 11:40:00|2498.16|2497.66|2499.41|2498.91|2499.91|2499.41|2497.16|2496.66|1013
1725968700000|2024-09-10 11:45:00|2499.66|2499.16|2500.66|2500.16|2500.91|2500.41|2499.66|2499.16|734
1725969000000|2024-09-10 11:50:00|2500.41|2499.91|2501.41|2500.91|2501.91|2501.41|2500.16|2499.66|343
1725969300000|2024-09-10 11:55:00|2501.66|2501.16|2502.03|2501.53|2502.91|2502.41|2501.41|2500.91|204
1725969600000|2024-09-10 12:00:00|2501.91|2501.41|2501.66|2501.16|2503.16|2502.66|2501.66|2501.16|385
1725969900000|2024-09-10 12:05:00|2501.53|2501.03|2500.78|2500.28|2501.91|2501.41|2500.16|2499.66|250
1725970200000|2024-09-10 12:10:00|2500.66|2500.16|2503.53|2503.03|2503.66|2503.16|2500.28|2499.78|547
1725970500000|2024-09-10 12:15:00|2503.66|2503.16|2505.03|2504.53|2505.16|2504.66|2503.03|2502.53|373
1725970800000|2024-09-10 12:20:00|2504.91|2504.41|2503.66|2503.16|2504.91|2504.41|2502.91|2502.41|656
1725971100000|2024-09-10 12:25:00|2503.91|2503.41|2502.91|2502.41|2503.91|2503.41|2502.41|2501.91|242
1725971400000|2024-09-10 12:30:00|2503.03|2502.53|2501.91|2501.41|2503.41|2502.91|2501.66|2501.16|372
1725971700000|2024-09-10 12:35:00|2501.66|2501.16|2500.66|2500.16|2502.41|2501.91|2500.41|2499.91|284
1725972000000|2024-09-10 12:40:00|2500.41|2499.91|2502.91|2502.41|2503.41|2502.91|2500.16|2499.66|501
1725972300000|2024-09-10 12:45:00|2503.03|2502.53|2501.91|2501.41|2503.91|2503.41|2501.91|2501.41|375
1725972600000|2024-09-10 12:50:00|2501.78|2501.28|2501.28|2500.78|2502.41|2501.91|2501.16|2500.66|327
1725972900000|2024-09-10 12:55:00|2501.16|2500.66|2502.03|2501.53|2502.28|2501.78|2500.41|2499.91|364
1725973200000|2024-09-10 13:00:00|2501.66|2501.16|2501.41|2500.91|2502.66|2502.16|2500.91|2500.41|351
1725973500000|2024-09-10 13:05:00|2501.53|2501.03|2500.78|2500.28|2502.66|2502.16|2500.41|2499.91|456
1725973800000|2024-09-10 13:10:00|2500.66|2500.16|2496.28|2495.78|2500.66|2500.16|2495.78|2495.28|630
1725974100000|2024-09-10 13:15:00|2496.41|2495.91|2497.91|2497.41|2498.16|2497.66|2495.16|2494.66|638
1725974400000|2024-09-10 13:20:00|2498.16|2497.66|2498.91|2498.41|2499.16|2498.66|2497.91|2497.41|345
1725974700000|2024-09-10 13:25:00|2498.66|2498.16|2499.66|2499.16|2499.66|2499.16|2498.16|2497.66|371
1725975000000|2024-09-10 13:30:00|2499.41|2498.91|2493.91|2493.41|2499.53|2499.03|2493.91|2493.41|1129
1725975300000|2024-09-10 13:35:00|2493.66|2493.16|2493.66|2493.16|2495.91|2495.41|2493.66|2493.16|637
1725975600000|2024-09-10 13:40:00|2493.53|2493.03|2495.16|2494.66|2495.16|2494.66|2493.16|2492.66|435
1725975900000|2024-09-10 13:45:00|2495.28|2494.78|2494.16|2493.66|2497.41|2496.91|2493.91|2493.41|791
1725976200000|2024-09-10 13:50:00|2493.91|2493.41|2495.41|2494.91|2496.91|2496.41|2493.66|2493.16|545
1725976500000|2024-09-10 13:55:00|2495.66|2495.16|2494.28|2493.78|2496.41|2495.91|2492.91|2492.41|996
1725976800000|2024-09-10 14:00:00|2494.16|2493.66|2494.53|2494.03|2495.41|2494.91|2493.41|2492.91|734
1725977100000|2024-09-10 14:05:00|2494.41|2493.91|2494.66|2494.16|2495.41|2494.91|2490.91|2490.41|1246
1725977400000|2024-09-10 14:10:00|2494.59|2494.09|2490.34|2489.84|2494.84|2494.34|2489.59|2489.09|1189
1725977700000|2024-09-10 14:15:00|2490.59|2490.09|2492.84|2492.34|2492.84|2492.34|2489.59|2489.09|976
1725978000000|2024-09-10 14:20:00|2493.09|2492.59|2492.34|2491.84|2493.59|2493.09|2491.84|2491.34|834
1725978300000|2024-09-10 14:25:00|2492.09|2491.59|2494.34|2493.84|2494.59|2494.09|2491.59|2491.09|1033
1725978600000|2024-09-10 14:30:00|2494.46|2493.96|2492.21|2491.71|2495.09|2494.59|2491.34|2490.84|1082
1725978900000|2024-09-10 14:35:00|2492.34|2491.84|2494.96|2494.46|2495.34|2494.84|2492.09|2491.59|725
1725979200000|2024-09-10 14:40:00|2494.84|2494.34|2493.59|2493.09|2495.59|2495.09|2492.96|2492.46|617
1725979500000|2024-09-10 14:45:00|2493.46|2492.96|2495.59|2495.09|2495.59|2495.09|2493.34|2492.84|478
1725979800000|2024-09-10 14:50:00|2495.46|2494.96|2492.59|2492.09|2495.59|2495.09|2492.09|2491.59|880
1725980100000|2024-09-10 14:55:00|2493.09|2492.59|2493.34|2492.84|2493.34|2492.84|2491.09|2490.59|1003
1725980400000|2024-09-10 15:00:00|2493.21|2492.71|2492.84|2492.34|2493.84|2493.34|2492.59|2492.09|874
1725980700000|2024-09-10 15:05:00|2492.71|2492.21|2492.84|2492.34|2492.84|2492.34|2491.09|2490.59|1520
1725981000000|2024-09-10 15:10:00|2493.09|2492.59|2495.09|2494.59|2495.34|2494.84|2492.84|2492.34|1586
1725981300000|2024-09-10 15:15:00|2495.21|2494.71|2495.09|2494.59|2496.46|2495.96|2494.09|2493.59|1753
1725981600000|2024-09-10 15:20:00|2495.34|2494.84|2495.8|2494.3|2495.8|2495.09|2494.09|2493.59|2689
1725981900000|2024-09-10 15:25:00|2495.83|2494.33|2496.11|2494.61|2496.83|2495.33|2495.83|2494.33|1138
1725982200000|2024-09-10 15:30:00|2496.14|2494.64|2494.91|2493.51|2496.54|2495.14|2494.66|2493.26|399
1725982500000|2024-09-10 15:35:00|2494.79|2493.39|2493.04|2491.64|2495.66|2494.26|2492.91|2491.51|63
1725982800000|2024-09-10 15:40:00|2493.29|2491.89|2494.04|2492.64|2494.16|2492.76|2493.29|2491.89|77
1725983100000|2024-09-10 15:45:00|2493.91|2492.51|2492.79|2491.39|2493.91|2492.51|2492.16|2490.76|57
1725983400000|2024-09-10 15:50:00|2492.66|2491.26|2490.16|2488.76|2492.66|2491.26|2489.54|2488.14|59
1725983700000|2024-09-10 15:55:00|2489.91|2488.51|2490.03|2488.53|2490.66|2489.26|2488.91|2487.51|82
1725984000000|2024-09-10 16:00:00|2489.96|2488.46|2488.86|2487.36|2490.58|2489.08|2487.84|2486.34|0
1725984300000|2024-09-10 16:05:00|2488.8|2487.3|2489.34|2487.84|2490.17|2488.67|2488.66|2487.16|0
1725984600000|2024-09-10 16:10:00|2489.31|2487.81|2488.45|2486.95|2490.17|2488.67|2488.38|2486.88|0
1725984900000|2024-09-10 16:15:00|2488.52|2487.02|2490.17|2488.67|2490.17|2488.67|2488.11|2486.61|0
1725985200000|2024-09-10 16:20:00|2490.13|2488.63|2490.65|2489.15|2490.99|2489.49|2489.55|2488.05|0
1725985500000|2024-09-10 16:25:00|2490.71|2489.21|2490.23|2488.73|2491.19|2489.69|2489.82|2488.32|0
1725985800000|2024-09-10 16:30:00|2490.17|2488.67|2491.06|2489.56|2491.12|2489.62|2489.82|2488.32|0
1725986100000|2024-09-10 16:35:00|2490.99|2489.49|2491.4|2489.9|2491.81|2490.31|2490.58|2489.08|0
1725986400000|2024-09-10 16:40:00|2491.33|2489.83|2492.02|2490.52|2492.46|2490.96|2491.12|2489.62|0
1725986700000|2024-09-10 16:45:00|2492.08|2490.58|2492.5|2491|2492.5|2491|2491.26|2489.76|0
1725987000000|2024-09-10 16:50:00|2492.36|2490.86|2494.35|2492.85|2494.41|2492.91|2492.08|2490.58|0
1725987300000|2024-09-10 16:55:00|2494.28|2492.78|2492.7|2491.2|2494.55|2493.05|2492.7|2491.2|0
1725987600000|2024-09-10 17:00:00|2492.63|2491.13|2493.73|2492.23|2493.8|2492.3|2492.36|2490.86|0
1725987900000|2024-09-10 17:05:00|2493.8|2492.3|2494.55|2493.05|2494.69|2493.19|2493.59|2492.09|0
1725988200000|2024-09-10 17:10:00|2494.62|2493.12|2496.88|2495.38|2496.95|2495.45|2494.48|2492.98|0
1725988500000|2024-09-10 17:15:00|2496.81|2495.31|2496.95|2495.45|2497.56|2496.06|2496.6|2495.1|0
1725988800000|2024-09-10 17:20:00|2497.01|2495.51|2497.36|2495.86|2497.36|2495.86|2495.85|2494.35|0
1725989100000|2024-09-10 17:25:00|2497.29|2495.79|2495.99|2494.49|2497.29|2495.79|2495.71|2494.21|0
1725989400000|2024-09-10 17:30:00|2495.92|2494.42|2497.15|2495.65|2497.36|2495.86|2495.78|2494.28|0
1725989700000|2024-09-10 17:35:00|2497.08|2495.58|2497.46|2495.96|2497.66|2496.16|2496.77|2495.27|0
1725990000000|2024-09-10 17:40:00|2497.49|2495.99|2497.63|2496.13|2498.04|2496.54|2497.36|2495.86|0
1725990300000|2024-09-10 17:45:00|2497.7|2496.2|2497.29|2495.79|2498.18|2496.68|2497.05|2495.55|0
1725990600000|2024-09-10 17:50:00|2497.22|2495.72|2497.63|2496.13|2498.25|2496.75|2497.15|2495.65|0
1725990900000|2024-09-10 17:55:00|2497.7|2496.2|2497.7|2496.2|2498.25|2496.75|2497.29|2495.79|0
1725991200000|2024-09-10 18:00:00|2497.77|2496.27|2499.21|2497.71|2499.62|2498.12|2497.77|2496.27|0
1725991500000|2024-09-10 18:05:00|2499.14|2497.64|2499.48|2497.98|2499.55|2498.05|2498.79|2497.29|0
1725991800000|2024-09-10 18:10:00|2499.41|2497.91|2499.31|2497.81|2499.75|2498.25|2498.79|2497.29|0
1725992100000|2024-09-10 18:15:00|2499.27|2497.77|2499.62|2498.12|2500.16|2498.66|2499.14|2497.64|0
1725992400000|2024-09-10 18:20:00|2499.55|2498.05|2499.48|2497.98|2499.89|2498.39|2498.38|2496.88|0
1725992700000|2024-09-10 18:25:00|2499.51|2498.01|2500.16|2498.66|2500.27|2498.77|2499.14|2497.64|0
1725993000000|2024-09-10 18:30:00|2500.2|2498.7|2500.99|2499.49|2501.33|2499.83|2499.96|2498.46|0
1725993300000|2024-09-10 18:35:00|2501.05|2499.55|2501.12|2499.62|2501.26|2499.76|2500.37|2498.87|0
1725993600000|2024-09-10 18:40:00|2501.19|2499.69|2501.12|2499.62|2501.4|2499.9|2500.58|2499.08|0
1725993900000|2024-09-10 18:45:00|2501.05|2499.55|2500.99|2499.49|2501.29|2499.79|2500.78|2499.28|0
1725994200000|2024-09-10 18:50:00|2500.95|2499.45|2501.12|2499.62|2501.33|2499.83|2500.23|2498.73|0
1725994500000|2024-09-10 18:55:00|2501.05|2499.55|2501.05|2499.55|2501.33|2499.83|2500.58|2499.08|0
1725994800000|2024-09-10 19:00:00|2500.92|2499.42|2500.92|2499.42|2501.29|2499.79|2500.47|2498.97|0
1725995100000|2024-09-10 19:05:00|2500.99|2499.49|2501.05|2499.55|2501.4|2499.9|2500.44|2498.94|0
1725995400000|2024-09-10 19:10:00|2501.12|2499.62|2501.6|2500.1|2501.6|2500.1|2500.99|2499.49|0
1725995700000|2024-09-10 19:15:00|2501.53|2500.03|2501.47|2499.97|2501.67|2500.17|2501.16|2499.66|0
1725996000000|2024-09-10 19:20:00|2501.53|2500.03|2501.94|2500.44|2502.08|2500.58|2501.47|2499.97|0
1725996300000|2024-09-10 19:25:00|2501.88|2500.38|2502.49|2500.99|2502.56|2501.06|2501.67|2500.17|0
1725996600000|2024-09-10 19:30:00|2502.42|2500.92|2502.42|2500.92|2502.7|2501.2|2501.94|2500.44|0
1725996900000|2024-09-10 19:35:00|2502.36|2500.86|2500.99|2499.49|2502.42|2500.92|2500.85|2499.35|0
1725997200000|2024-09-10 19:40:00|2501.05|2499.55|2501.6|2500.1|2501.94|2500.44|2501.02|2499.52|0
1725997500000|2024-09-10 19:45:00|2501.67|2500.17|2502.08|2500.58|2502.49|2500.99|2501.4|2499.9|0
1725997800000|2024-09-10 19:50:00|2501.94|2500.44|2502.7|2501.2|2502.77|2501.27|2501.19|2499.69|0
1725998100000|2024-09-10 19:55:00|2502.9|2501.4|2502.63|2501.13|2503.59|2502.09|2502.22|2500.72|0
1725998400000|2024-09-10 20:00:00|2502.56|2501.06|2502.36|2500.86|2503.11|2501.61|2501.74|2500.24|0
1725998700000|2024-09-10 20:05:00|2502.29|2500.79|2502.29|2500.79|2502.46|2500.96|2502.08|2500.58|0
1725999000000|2024-09-10 20:10:00|2502.36|2500.86|2502.49|2500.99|2502.56|2501.06|2502.29|2500.79|0
1725999300000|2024-09-10 20:15:00|2502.42|2500.92|2501.95|2500.45|2502.49|2500.99|2501.95|2500.45|0
1725999600000|2024-09-10 20:20:00|2501.98|2500.48|2501.36|2499.86|2502.02|2500.52|2501.26|2499.76|0
1725999900000|2024-09-10 20:25:00|2501.4|2499.9|2501.06|2499.56|2501.43|2499.93|2501.06|2499.56|0
1726000200000|2024-09-10 20:30:00|2501.02|2499.52|2500.92|2499.42|2501.13|2499.63|2500.85|2499.35|0
1726000500000|2024-09-10 20:35:00|2500.99|2499.49|2500.99|2499.49|2501.13|2499.63|2500.89|2499.39|0
1726000800000|2024-09-10 20:40:00|2500.92|2499.42|2500.99|2499.49|2501.06|2499.56|2500.89|2499.39|0
1726001100000|2024-09-10 20:45:00|2501.02|2499.52|2501.06|2499.56|2501.06|2499.56|2500.85|2499.35|0
1726001400000|2024-09-10 20:50:00|2501.02|2499.52|2501.26|2499.76|2501.26|2499.76|2500.99|2499.49|0
1726001700000|2024-09-10 20:55:00|2501.23|2499.73|2501.86|2500.36|2501.91|2500.41|2501.2|2499.7|0
1726002000000|2024-09-10 21:00:00|2501.95|2500.45|2501.93|2500.43|2501.95|2500.45|2501.71|2500.21|0
1726002300000|2024-09-10 21:05:00|2501.94|2500.44|2502.04|2500.54|2502.17|2500.67|2501.91|2500.41|0
1726002900000|2024-09-10 21:15:00|2502.05|2500.55|2501.98|2500.48|2502.21|2500.71|2501.98|2500.48|0
1726003200000|2024-09-10 21:20:00|2501.97|2500.47|2502.05|2500.55|2502.12|2500.62|2501.94|2500.44|0
1726003500000|2024-09-10 21:25:00|2502.04|2500.54|2502.29|2500.79|2502.29|2500.79|2502.04|2500.54|0
1726003800000|2024-09-10 21:30:00|2502.23|2500.73|2502.34|2500.84|2502.34|2500.84|2502.21|2500.71|0
1726004700000|2024-09-10 21:45:00|2502.36|2500.86|2502.4|2500.9|2502.4|2500.9|2502.36|2500.86|0
1726005000000|2024-09-10 21:50:00|2502.36|2500.86|2502.45|2500.95|2502.45|2500.95|2502.33|2500.83|0
1726005300000|2024-09-10 21:55:00|2502.43|2500.93|2502.34|2500.84|2502.43|2500.93|2502.32|2500.82|0
1726005600000|2024-09-10 22:00:00|2501.96|2500.46|2501.61|2500.11|2502.23|2500.73|2501.51|2500.01|0
1726005900000|2024-09-10 22:05:00|2501.65|2500.15|2501.61|2500.11|2501.68|2500.18|2501.45|2499.95|0
1726006200000|2024-09-10 22:10:00|2501.65|2500.15|2501.72|2500.22|2501.92|2500.42|2501.34|2499.84|0
1726006500000|2024-09-10 22:15:00|2501.79|2500.29|2501.58|2500.08|2501.99|2500.49|2501.58|2500.08|0
1726006800000|2024-09-10 22:20:00|2501.51|2500.01|2501.58|2500.08|2501.89|2500.39|2501.51|2500.01|0
1726007100000|2024-09-10 22:25:00|2501.61|2500.11|2501.51|2500.01|2501.65|2500.15|2501.38|2499.88|0
1726007400000|2024-09-10 22:30:00|2501.48|2499.98|2501.51|2500.01|2501.65|2500.15|2501.38|2499.88|0
1726007700000|2024-09-10 22:35:00|2501.48|2499.98|2501.65|2500.15|2501.65|2500.15|2501.45|2499.95|0
1726008000000|2024-09-10 22:40:00|2501.61|2500.11|2501.86|2500.36|2502.06|2500.56|2501.58|2500.08|0
1726008300000|2024-09-10 22:45:00|2501.82|2500.32|2502.06|2500.56|2502.06|2500.56|2501.79|2500.29|0
1726008600000|2024-09-10 22:50:00|2502.02|2500.52|2502.06|2500.56|2502.2|2500.7|2501.99|2500.49|0
1726008900000|2024-09-10 22:55:00|2502.13|2500.63|2502.06|2500.56|2502.13|2500.63|2501.99|2500.49|0
1726009200000|2024-09-10 23:00:00|2501.99|2500.49|2502.4|2500.9|2502.47|2500.97|2501.92|2500.42|0
1726009500000|2024-09-10 23:05:00|2502.37|2500.87|2502.33|2500.83|2502.4|2500.9|2502.2|2500.7|0
1726009800000|2024-09-10 23:10:00|2502.3|2500.8|2502.54|2501.04|2502.54|2501.04|2502.2|2500.7|0
1726010100000|2024-09-10 23:15:00|2502.5|2501|2502.47|2500.97|2502.5|2501|2502.37|2500.87|0
1726010400000|2024-09-10 23:20:00|2502.43|2500.93|2502.67|2501.17|2502.67|2501.17|2502.4|2500.9|0
1726010700000|2024-09-10 23:25:00|2502.64|2501.14|2502.54|2501.04|2502.67|2501.17|2502.54|2501.04|0
1726011000000|2024-09-10 23:30:00|2502.57|2501.07|2502.47|2500.97|2502.61|2501.11|2502.4|2500.9|0
1726011300000|2024-09-10 23:35:00|2502.4|2500.9|2502.54|2501.04|2502.61|2501.11|2502.4|2500.9|0
1726011600000|2024-09-10 23:40:00|2502.57|2501.07|2502.13|2500.63|2502.67|2501.17|2502.06|2500.56|0
1726011900000|2024-09-10 23:45:00|2502.16|2500.66|2501.79|2500.29|2502.2|2500.7|2501.79|2500.29|0
1726012200000|2024-09-10 23:50:00|2501.68|2500.18|2501.31|2499.81|2501.79|2500.29|2501.31|2499.81|0
1726012500000|2024-09-10 23:55:00|2501.27|2499.77|2501.51|2500.01|2501.51|2500.01|2500.83|2499.33|0
1726012800000|2024-09-11 00:00:00|2501.58|2500.08|2501.1|2499.6|2501.86|2500.36|2501.04|2499.54|0
1726013100000|2024-09-11 00:05:00|2501.04|2499.54|2500.69|2499.19|2501.1|2499.6|2500.42|2498.92|0
1726013400000|2024-09-11 00:10:00|2500.66|2499.16|2500.97|2499.47|2501.04|2499.54|2500.63|2499.13|0
1726013700000|2024-09-11 00:15:00|2501.04|2499.54|2500.15|2498.65|2501.04|2499.54|2500.08|2498.58|0
1726014000000|2024-09-11 00:20:00|2500.28|2498.78|2500.15|2498.65|2500.56|2499.06|2500.15|2498.65|0
1726014300000|2024-09-11 00:25:00|2500.2|2498.7|2499.94|2498.44|2500.25|2498.75|2499.33|2497.83|0
1726014600000|2024-09-11 00:30:00|2499.99|2498.49|2499.94|2498.44|2500.15|2498.65|2499.74|2498.24|0
1726014900000|2024-09-11 00:35:00|2499.89|2498.39|2500.4|2498.9|2500.76|2499.26|2499.89|2498.39|0
1726015200000|2024-09-11 00:40:00|2500.45|2498.95|2500.76|2499.26|2500.87|2499.37|2499.84|2498.34|0
1726015500000|2024-09-11 00:45:00|2500.81|2499.31|2500.61|2499.11|2501.07|2499.57|2500.35|2498.85|0
1726015800000|2024-09-11 00:50:00|2500.56|2499.06|2500.2|2498.7|2500.87|2499.37|2500.09|2498.59|0
1726016100000|2024-09-11 00:55:00|2500.25|2498.75|2500.04|2498.54|2500.45|2498.95|2499.74|2498.24|0
1726016400000|2024-09-11 01:00:00|2499.99|2498.49|2499.63|2498.13|2499.99|2498.49|2499.02|2497.52|0
1726016700000|2024-09-11 01:05:00|2499.68|2498.18|2499.63|2498.13|2500.4|2498.9|2499.53|2498.03|0
1726017000000|2024-09-11 01:10:00|2499.68|2498.18|2499.63|2498.13|2499.74|2498.24|2499.02|2497.52|0
1726017300000|2024-09-11 01:15:00|2499.74|2498.24|2500.15|2498.65|2500.2|2498.7|2499.53|2498.03|0
1726017600000|2024-09-11 01:20:00|2500.09|2498.59|2500.25|2498.75|2500.45|2498.95|2499.74|2498.24|0
1726017900000|2024-09-11 01:25:00|2500.3|2498.8|2500.76|2499.26|2500.76|2499.26|2499.99|2498.49|0
1726018200000|2024-09-11 01:30:00|2500.71|2499.21|2496.35|2494.85|2501.12|2499.62|2494.92|2493.42|0
1726018500000|2024-09-11 01:35:00|2496.25|2494.75|2496.25|2494.75|2496.97|2495.47|2494.71|2493.21|0
1726018800000|2024-09-11 01:40:00|2496.2|2494.7|2499.79|2498.29|2499.94|2498.44|2496.05|2494.55|0
1726019100000|2024-09-11 01:45:00|2499.84|2498.34|2498.51|2497.01|2500.15|2498.65|2498.4|2496.9|0
1726019400000|2024-09-11 01:50:00|2498.71|2497.21|2498.1|2496.6|2498.81|2497.31|2497.28|2495.78|0
1726019700000|2024-09-11 01:55:00|2497.99|2496.49|2496.66|2495.16|2498.2|2496.7|2496.56|2495.06|0
1726020000000|2024-09-11 02:00:00|2496.76|2495.26|2496.87|2495.37|2496.97|2495.47|2496.3|2494.8|0
1726020300000|2024-09-11 02:05:00|2496.97|2495.47|2496.87|2495.37|2497.02|2495.52|2496.4|2494.9|0
1726020600000|2024-09-11 02:10:00|2496.92|2495.42|2495.94|2494.44|2497.02|2495.52|2495.64|2494.14|0
1726020900000|2024-09-11 02:15:00|2495.99|2494.49|2496.66|2495.16|2496.66|2495.16|2495.53|2494.03|0
1726021200000|2024-09-11 02:20:00|2496.56|2495.06|2496.97|2495.47|2497.48|2495.98|2495.94|2494.44|0
1726021500000|2024-09-11 02:25:00|2496.92|2495.42|2496.25|2494.75|2496.92|2495.42|2496.05|2494.55|0
1726021800000|2024-09-11 02:30:00|2496.3|2494.8|2496.05|2494.55|2496.56|2495.06|2495.53|2494.03|0
1726022100000|2024-09-11 02:35:00|2495.99|2494.49|2497.07|2495.57|2497.17|2495.67|2495.84|2494.34|0
1726022400000|2024-09-11 02:40:00|2497.12|2495.62|2497.79|2496.29|2497.79|2496.29|2497.02|2495.52|0
1726022700000|2024-09-11 02:45:00|2497.74|2496.24|2497.48|2495.98|2497.89|2496.39|2497.38|2495.88|0
1726023000000|2024-09-11 02:50:00|2497.43|2495.93|2496.97|2495.47|2497.58|2496.08|2496.76|2495.26|0
1726023300000|2024-09-11 02:55:00|2496.92|2495.42|2496.97|2495.47|2497.43|2495.93|2496.87|2495.37|0
1726023600000|2024-09-11 03:00:00|2496.87|2495.37|2496.56|2495.06|2497.58|2496.08|2496.05|2494.55|0
1726023900000|2024-09-11 03:05:00|2496.46|2494.96|2496.05|2494.55|2496.46|2494.96|2495.74|2494.24|0
1726024200000|2024-09-11 03:10:00|2496.1|2494.6|2495.02|2493.52|2496.1|2494.6|2494.92|2493.42|0
1726024500000|2024-09-11 03:15:00|2495.07|2493.57|2494.41|2492.91|2495.23|2493.73|2493.38|2491.88|0
1726024800000|2024-09-11 03:20:00|2494.3|2492.8|2494|2492.5|2494.3|2492.8|2493.69|2492.19|0
1726025100000|2024-09-11 03:25:00|2493.94|2492.44|2494.3|2492.8|2494.51|2493.01|2493.69|2492.19|0
1726025400000|2024-09-11 03:30:00|2494.35|2492.85|2493.07|2491.57|2494.41|2492.91|2492.97|2491.47|0
1726025700000|2024-09-11 03:35:00|2493.18|2491.68|2493.59|2492.09|2493.79|2492.29|2492.97|2491.47|0
1726026000000|2024-09-11 03:40:00|2493.53|2492.03|2493.59|2492.09|2493.79|2492.29|2493.38|2491.88|0
1726026300000|2024-09-11 03:45:00|2493.53|2492.03|2494|2492.5|2494.3|2492.8|2493.38|2491.88|0
1726026600000|2024-09-11 03:50:00|2494.1|2492.6|2494|2492.5|2494.3|2492.8|2493.79|2492.29|0
1726026900000|2024-09-11 03:55:00|2494.05|2492.55|2494.2|2492.7|2494.71|2493.21|2494.05|2492.55|0
1726027200000|2024-09-11 04:00:00|2494.1|2492.6|2493.59|2492.09|2494.41|2492.91|2493.59|2492.09|0
1726027500000|2024-09-11 04:05:00|2493.64|2492.14|2493.28|2491.78|2493.64|2492.14|2493.07|2491.57|0
1726027800000|2024-09-11 04:10:00|2493.23|2491.73|2493.59|2492.09|2493.59|2492.09|2492.87|2491.37|0
1726028100000|2024-09-11 04:15:00|2493.69|2492.19|2493.28|2491.78|2493.89|2492.39|2492.97|2491.47|0
1726028400000|2024-09-11 04:20:00|2493.23|2491.73|2493.18|2491.68|2493.33|2491.83|2492.56|2491.06|0
1726028700000|2024-09-11 04:25:00|2493.07|2491.57|2494|2492.5|2494.05|2492.55|2492.97|2491.47|0
1726029000000|2024-09-11 04:30:00|2493.89|2492.39|2493.38|2491.88|2494|2492.5|2493.38|2491.88|0
1726029300000|2024-09-11 04:35:00|2493.43|2491.93|2493.07|2491.57|2493.48|2491.98|2492.97|2491.47|0
1726029600000|2024-09-11 04:40:00|2493.18|2491.68|2493.07|2491.57|2493.18|2491.68|2492.82|2491.32|0
1726029900000|2024-09-11 04:45:00|2493.18|2491.68|2492.66|2491.16|2493.18|2491.68|2492.46|2490.96|0
1726030200000|2024-09-11 04:50:00|2492.56|2491.06|2492.87|2491.37|2492.87|2491.37|2492.46|2490.96|0
1726030500000|2024-09-11 04:55:00|2492.92|2491.42|2493.18|2491.68|2493.48|2491.98|2492.46|2490.96|0
1726030800000|2024-09-11 05:00:00|2493.12|2491.62|2493.18|2491.68|2493.38|2491.88|2492.87|2491.37|0
1726031100000|2024-09-11 05:05:00|2493.28|2491.78|2492.97|2491.47|2493.38|2491.88|2492.97|2491.47|0
1726031400000|2024-09-11 05:10:00|2493.02|2491.52|2492.77|2491.27|2493.38|2491.88|2492.71|2491.21|0
1726031700000|2024-09-11 05:15:00|2492.87|2491.37|2492.25|2490.75|2493.18|2491.68|2492.15|2490.65|0
1726032000000|2024-09-11 05:20:00|2492.15|2490.65|2492.15|2490.65|2492.46|2490.96|2491.95|2490.45|0
1726032300000|2024-09-11 05:25:00|2492.1|2490.6|2491.43|2489.93|2492.25|2490.75|2491.33|2489.83|0
1726032600000|2024-09-11 05:30:00|2491.38|2489.88|2493.28|2491.78|2493.48|2491.98|2491.33|2489.83|0
1726032900000|2024-09-11 05:35:00|2493.33|2491.83|2491.74|2490.24|2493.48|2491.98|2491.74|2490.24|0
1726033200000|2024-09-11 05:40:00|2491.79|2490.29|2492.77|2491.27|2493.18|2491.68|2491.74|2490.24|0
1726033500000|2024-09-11 05:45:00|2492.66|2491.16|2493.38|2491.88|2493.48|2491.98|2492.56|2491.06|0
1726033800000|2024-09-11 05:50:00|2493.43|2491.93|2493.48|2491.98|2493.89|2492.39|2493.23|2491.73|0
1726034100000|2024-09-11 05:55:00|2493.38|2491.88|2494.3|2492.8|2494.51|2493.01|2493.23|2491.73|0
1726034400000|2024-09-11 06:00:00|2494.1|2492.6|2494.2|2492.7|2494.71|2493.21|2493.79|2492.29|0
1726034700000|2024-09-11 06:05:00|2494.15|2492.65|2494.82|2493.32|2494.92|2493.42|2493.84|2492.34|0
1726035000000|2024-09-11 06:10:00|2494.76|2493.26|2495.53|2494.03|2495.53|2494.03|2494.71|2493.21|0
1726035300000|2024-09-11 06:15:00|2495.64|2494.14|2496.25|2494.75|2496.81|2495.31|2495.64|2494.14|0
1726035600000|2024-09-11 06:20:00|2496.3|2494.8|2496.56|2495.06|2496.92|2495.42|2496.3|2494.8|0
1726035900000|2024-09-11 06:25:00|2496.66|2495.16|2497.28|2495.78|2497.59|2496.09|2496.66|2495.16|0
1726036200000|2024-09-11 06:30:00|2497.22|2495.72|2504.16|2502.76|2504.16|2502.76|2497.18|2495.68|42
1726036500000|2024-09-11 06:35:00|2503.91|2502.51|2502.16|2500.76|2503.91|2502.51|2502.04|2500.64|40
1726036800000|2024-09-11 06:40:00|2501.91|2500.51|2503.16|2501.76|2503.16|2501.76|2501.79|2500.39|9
1726037100000|2024-09-11 06:45:00|2503.04|2501.64|2503.04|2501.64|2503.29|2501.89|2502.54|2501.14|26
1726037400000|2024-09-11 06:50:00|2504.16|2502.76|2503.41|2502.01|2504.16|2502.76|2503.41|2502.01|13
1726037700000|2024-09-11 06:55:00|2503.36|2501.86|2502.54|2501.04|2503.36|2501.86|2502.54|2501.04|0
1726038000000|2024-09-11 07:00:00|2502.64|2501.14|2502.34|2501.84|2504.09|2503.59|2497.84|2497.34|2512
1726038300000|2024-09-11 07:05:00|2502.59|2502.09|2505.71|2505.21|2506.09|2505.59|2502.59|2502.09|1413
1726038600000|2024-09-11 07:10:00|2505.59|2505.09|2508.59|2508.09|2509.46|2508.96|2504.59|2504.09|1509
1726038900000|2024-09-11 07:15:00|2508.84|2508.34|2511.34|2510.84|2512.34|2511.84|2508.09|2507.59|1712
1726039200000|2024-09-11 07:20:00|2511.09|2510.59|2511.34|2510.84|2512.59|2512.09|2510.21|2509.71|1291
1726039500000|2024-09-11 07:25:00|2511.09|2510.59|2512.34|2511.84|2513.09|2512.59|2510.84|2510.34|1005
1726039800000|2024-09-11 07:30:00|2512.09|2511.59|2513.59|2513.09|2514.59|2514.09|2511.84|2511.34|1074
1726040100000|2024-09-11 07:35:00|2513.34|2512.84|2511.09|2510.59|2514.34|2513.84|2511.09|2510.59|1024
1726040400000|2024-09-11 07:40:00|2511.04|2510.54|2508.91|2508.41|2511.54|2511.04|2508.79|2508.29|581
1726040700000|2024-09-11 07:45:00|2508.79|2508.29|2509.04|2508.54|2510.16|2509.66|2508.04|2507.54|726
1726041000000|2024-09-11 07:50:00|2508.91|2508.41|2509.79|2509.29|2511.29|2510.79|2508.79|2508.29|659
1726041300000|2024-09-11 07:55:00|2509.54|2509.04|2508.66|2508.16|2509.54|2509.04|2508.04|2507.54|609
1726041600000|2024-09-11 08:00:00|2508.29|2507.79|2506.54|2506.04|2508.79|2508.29|2506.54|2506.04|757
1726041900000|2024-09-11 08:05:00|2506.41|2505.91|2507.16|2506.66|2508.29|2507.79|2506.04|2505.54|639
1726042200000|2024-09-11 08:10:00|2507.04|2506.54|2503.16|2502.66|2508.29|2507.79|2503.04|2502.54|847
1726042500000|2024-09-11 08:15:00|2503.29|2502.79|2503.54|2503.04|2504.54|2504.04|2502.04|2501.54|858
1726042800000|2024-09-11 08:20:00|2504.04|2503.54|2503.54|2503.04|2504.04|2503.54|2501.79|2501.29|472
1726043100000|2024-09-11 08:25:00|2503.79|2503.29|2504.54|2504.04|2505.29|2504.79|2503.29|2502.79|392
1726043400000|2024-09-11 08:30:00|2504.79|2504.29|2501.29|2500.79|2505.79|2505.29|2501.29|2500.79|598
1726043700000|2024-09-11 08:35:00|2501.16|2500.66|2499.41|2498.91|2501.29|2500.79|2498.66|2498.16|506
1726044000000|2024-09-11 08:40:00|2499.29|2498.79|2496.29|2495.79|2499.54|2499.04|2495.79|2495.29|876
1726044300000|2024-09-11 08:45:00|2496.04|2495.54|2498.54|2498.04|2498.54|2498.04|2494.41|2493.91|826
1726044600000|2024-09-11 08:50:00|2498.66|2498.16|2497.79|2497.29|2499.79|2499.29|2497.54|2497.04|445
1726044900000|2024-09-11 08:55:00|2497.66|2497.16|2496.79|2496.29|2498.29|2497.79|2496.79|2496.29|849
1726045200000|2024-09-11 09:00:00|2497.04|2496.54|2498.79|2498.29|2499.66|2499.16|2496.54|2496.04|356
1726045500000|2024-09-11 09:05:00|2498.54|2498.04|2501.29|2500.79|2501.54|2501.04|2498.54|2498.04|986
1726045800000|2024-09-11 09:10:00|2501.54|2501.04|2501.54|2501.04|2502.66|2502.16|2501.04|2500.54|489
1726046100000|2024-09-11 09:15:00|2501.29|2500.79|2498.79|2498.29|2502.29|2501.79|2498.79|2498.29|587
1726046400000|2024-09-11 09:20:00|2499.04|2498.54|2496.66|2496.16|2499.29|2498.79|2496.54|2496.04|510
1726046700000|2024-09-11 09:25:00|2496.54|2496.04|2496.54|2496.04|2497.54|2497.04|2495.79|2495.29|444
1726047000000|2024-09-11 09:30:00|2496.29|2495.79|2497.79|2497.29|2498.79|2498.29|2496.29|2495.79|383
1726047300000|2024-09-11 09:35:00|2498.04|2497.54|2497.54|2497.04|2498.79|2498.29|2497.54|2497.04|318
1726047600000|2024-09-11 09:40:00|2497.66|2497.16|2496.66|2496.16|2498.04|2497.54|2495.79|2495.29|395
1726047900000|2024-09-11 09:45:00|2496.54|2496.04|2496.54|2496.04|2497.54|2497.04|2495.54|2495.04|497
1726048200000|2024-09-11 09:50:00|2496.29|2495.79|2499.29|2498.79|2499.54|2499.04|2496.29|2495.79|302
1726048500000|2024-09-11 09:55:00|2499.41|2498.91|2499.29|2498.79|2500.29|2499.79|2499.04|2498.54|297
1726048800000|2024-09-11 10:00:00|2499.04|2498.54|2499.29|2498.79|2501.04|2500.54|2498.54|2498.04|663
1726049100000|2024-09-11 10:05:00|2499.54|2499.04|2500.04|2499.54|2501.04|2500.54|2499.54|2499.04|401
1726049400000|2024-09-11 10:10:00|2500.29|2499.79|2499.79|2499.29|2500.29|2499.79|2498.66|2498.16|299
1726049700000|2024-09-11 10:15:00|2499.54|2499.04|2500.04|2499.54|2500.66|2500.16|2499.04|2498.54|268
1726050000000|2024-09-11 10:20:00|2500.29|2499.79|2500.29|2499.79|2501.54|2501.04|2500.29|2499.79|218
1726050300000|2024-09-11 10:25:00|2500.41|2499.91|2500.16|2499.66|2500.54|2500.04|2499.04|2498.54|158
1726050600000|2024-09-11 10:30:00|2500.04|2499.54|2501.79|2501.29|2502.04|2501.54|2499.79|2499.29|212
1726050900000|2024-09-11 10:35:00|2502.04|2501.54|2502.79|2502.29|2503.04|2502.54|2501.79|2501.29|159
1726051200000|2024-09-11 10:40:00|2502.91|2502.41|2503.29|2502.79|2503.79|2503.29|2502.91|2502.41|205
1726051500000|2024-09-11 10:45:00|2503.54|2503.04|2503.79|2503.29|2504.04|2503.54|2503.04|2502.54|337
1726051800000|2024-09-11 10:50:00|2503.91|2503.41|2505.04|2504.54|2505.29|2504.79|2503.91|2503.41|274
1726052100000|2024-09-11 10:55:00|2505.29|2504.79|2503.79|2503.29|2505.54|2505.04|2503.41|2502.91|195
1726052400000|2024-09-11 11:00:00|2503.91|2503.41|2502.54|2502.04|2504.29|2503.79|2501.79|2501.29|353
1726052700000|2024-09-11 11:05:00|2502.29|2501.79|2502.29|2501.79|2502.79|2502.29|2501.04|2500.54|338
1726053000000|2024-09-11 11:10:00|2502.54|2502.04|2504.04|2503.54|2504.29|2503.79|2502.29|2501.79|229
1726053300000|2024-09-11 11:15:00|2504.29|2503.79|2506.29|2505.79|2506.29|2505.79|2504.29|2503.79|294
1726053600000|2024-09-11 11:20:00|2506.54|2506.04|2505.79|2505.29|2506.79|2506.29|2505.29|2504.79|244
1726053900000|2024-09-11 11:25:00|2505.66|2505.16|2505.29|2504.79|2505.79|2505.29|2503.54|2503.04|231
1726054200000|2024-09-11 11:30:00|2505.16|2504.66|2507.04|2506.54|2507.04|2506.54|2505.16|2504.66|176
1726054500000|2024-09-11 11:35:00|2506.79|2506.29|2508.29|2507.79|2508.29|2507.79|2506.04|2505.54|400
1726054800000|2024-09-11 11:40:00|2508.09|2507.59|2506.59|2506.09|2508.59|2508.09|2506.34|2505.84|398
1726055100000|2024-09-11 11:45:00|2506.84|2506.34|2506.34|2505.84|2507.34|2506.84|2505.84|2505.34|312
1726055400000|2024-09-11 11:50:00|2506.59|2506.09|2506.34|2505.84|2507.21|2506.71|2505.84|2505.34|274
1726055700000|2024-09-11 11:55:00|2506.46|2505.96|2506.09|2505.59|2506.59|2506.09|2505.09|2504.59|277
1726056000000|2024-09-11 12:00:00|2506.21|2505.71|2507.34|2506.84|2508.34|2507.84|2506.09|2505.59|419
1726056300000|2024-09-11 12:05:00|2507.46|2506.96|2507.84|2507.34|2508.46|2507.96|2506.84|2506.34|397
1726056600000|2024-09-11 12:10:00|2507.34|2506.84|2506.34|2505.84|2507.84|2507.34|2506.34|2505.84|364
1726056900000|2024-09-11 12:15:00|2506.09|2505.59|2505.84|2505.34|2506.59|2506.09|2505.59|2505.09|728
1726057200000|2024-09-11 12:20:00|2505.59|2505.09|2503.84|2503.34|2505.59|2505.09|2503.34|2502.84|555
1726057500000|2024-09-11 12:25:00|2503.71|2503.21|2505.46|2504.96|2506.46|2505.96|2503.21|2502.71|762
1726057800000|2024-09-11 12:30:00|2505.21|2504.71|2502.46|2501.96|2505.21|2504.71|2497.84|2497.34|2484
1726058100000|2024-09-11 12:35:00|2502.34|2501.84|2506.96|2506.46|2508.84|2508.34|2500.84|2500.34|1458
1726058400000|2024-09-11 12:40:00|2506.84|2506.34|2505.09|2504.59|2507.46|2506.96|2504.09|2503.59|957
1726058700000|2024-09-11 12:45:00|2504.84|2504.34|2506.84|2506.34|2507.34|2506.84|2504.84|2504.34|926
1726059000000|2024-09-11 12:50:00|2507.34|2506.84|2508.09|2507.59|2508.84|2508.34|2505.84|2505.34|782
1726059300000|2024-09-11 12:55:00|2508.21|2507.71|2510.34|2509.84|2512.09|2511.59|2507.84|2507.34|634
1726059600000|2024-09-11 13:00:00|2510.09|2509.59|2513.84|2513.34|2515.34|2514.84|2510.09|2509.59|857
1726059900000|2024-09-11 13:05:00|2514.09|2513.59|2512.59|2512.09|2515.59|2515.09|2512.09|2511.59|588
1726060200000|2024-09-11 13:10:00|2512.84|2512.34|2512.84|2512.34|2513.71|2513.21|2511.84|2511.34|553
1726060500000|2024-09-11 13:15:00|2513.09|2512.59|2513.59|2513.09|2514.21|2513.71|2512.84|2512.34|460
1726060800000|2024-09-11 13:20:00|2513.84|2513.34|2512.34|2511.84|2513.84|2513.34|2512.09|2511.59|432
1726061100000|2024-09-11 13:25:00|2512.09|2511.59|2511.09|2510.59|2512.21|2511.71|2510.34|2509.84|1059
1726061400000|2024-09-11 13:30:00|2510.84|2510.34|2508.34|2507.84|2511.84|2511.34|2508.34|2507.84|691
1726061700000|2024-09-11 13:35:00|2508.46|2507.96|2503.84|2503.34|2508.59|2508.09|2503.84|2503.34|979
1726062000000|2024-09-11 13:40:00|2504.09|2503.59|2505.59|2505.09|2505.59|2505.09|2501.84|2501.34|1761
1726062300000|2024-09-11 13:45:00|2505.84|2505.34|2502.71|2502.21|2505.84|2505.34|2501.09|2500.59|836
1726062600000|2024-09-11 13:50:00|2502.59|2502.09|2499.34|2498.84|2502.84|2502.34|2498.34|2497.84|771
1726062900000|2024-09-11 13:55:00|2499.84|2499.34|2498.09|2497.59|2500.21|2499.71|2497.09|2496.59|903
1726063200000|2024-09-11 14:00:00|2497.84|2497.34|2495.96|2495.46|2499.09|2498.59|2494.59|2494.09|1124
1726063500000|2024-09-11 14:05:00|2495.84|2495.34|2496.59|2496.09|2497.34|2496.84|2494.84|2494.34|1275
1726063800000|2024-09-11 14:10:00|2496.8|2496.3|2490.05|2489.55|2496.92|2496.42|2490.05|2489.55|1078
1726064100000|2024-09-11 14:15:00|2489.8|2489.3|2487.05|2486.55|2490.55|2490.05|2486.3|2485.8|1358
1726064400000|2024-09-11 14:20:00|2486.55|2486.05|2489.05|2488.55|2491.05|2490.55|2485.55|2485.05|1358
1726064700000|2024-09-11 14:25:00|2488.92|2488.42|2487.55|2487.05|2491.8|2491.3|2487.55|2487.05|1158
1726065000000|2024-09-11 14:30:00|2487.42|2486.92|2487.55|2487.05|2488.3|2487.8|2485.05|2484.55|1058
1726065300000|2024-09-11 14:35:00|2487.42|2486.92|2486.92|2486.42|2490.3|2489.8|2486.05|2485.55|627
1726065600000|2024-09-11 14:40:00|2486.8|2486.3|2484.55|2484.05|2487.05|2486.55|2483.55|2483.05|712
1726065900000|2024-09-11 14:45:00|2484.3|2483.8|2482.17|2481.67|2485.3|2484.8|2481.8|2481.3|882
1726066200000|2024-09-11 14:50:00|2482.05|2481.55|2485.55|2485.05|2485.55|2485.05|2482.05|2481.55|776
1726066500000|2024-09-11 14:55:00|2485.3|2484.8|2488.55|2488.05|2488.8|2488.3|2484.42|2483.92|992
1726066800000|2024-09-11 15:00:00|2488.8|2488.3|2489.55|2489.05|2489.67|2489.17|2486.55|2486.05|761
1726067100000|2024-09-11 15:05:00|2489.42|2488.92|2492.05|2491.55|2493.3|2492.8|2489.3|2488.8|1516
1726067400000|2024-09-11 15:10:00|2491.8|2491.3|2497.3|2496.8|2497.8|2497.3|2490.8|2490.3|1811
1726067700000|2024-09-11 15:15:00|2497.55|2497.05|2493.55|2493.05|2497.92|2497.42|2493.55|2493.05|1597
1726068000000|2024-09-11 15:20:00|2493.8|2493.3|2490.56|2489.06|2493.8|2493.3|2489.55|2489.05|3139
1726068300000|2024-09-11 15:25:00|2490.46|2488.96|2492.52|2491.02|2492.78|2491.28|2490.05|2488.55|596
1726068600000|2024-09-11 15:30:00|2492.57|2491.07|2490.75|2489.35|2493.14|2491.64|2490.12|2488.72|208
1726068900000|2024-09-11 15:35:00|2490.62|2489.22|2494|2492.6|2494|2492.6|2490.62|2489.22|93
1726069200000|2024-09-11 15:40:00|2493.87|2492.47|2496|2494.6|2496.5|2495.1|2493.87|2492.47|38
1726069500000|2024-09-11 15:45:00|2496.12|2494.72|2496.5|2495.1|2496.62|2495.22|2496.12|2494.72|5
1726069800000|2024-09-11 15:50:00|2496.37|2494.97|2496|2494.6|2496.37|2494.97|2495.87|2494.47|5
1726070100000|2024-09-11 15:55:00|2495.62|2494.22|2495.9|2494.4|2495.9|2494.47|2494|2492.6|55
1726070400000|2024-09-11 16:00:00|2496|2494.5|2501.56|2500.06|2501.56|2500.06|2495.07|2493.57|0
1726070700000|2024-09-11 16:05:00|2501.46|2499.96|2500.74|2499.24|2503.93|2502.43|2500.12|2498.62|0
1726071000000|2024-09-11 16:10:00|2500.84|2499.34|2502.59|2501.09|2502.8|2501.3|2499.61|2498.11|0
1726071300000|2024-09-11 16:15:00|2502.69|2501.19|2503.31|2501.81|2503.31|2501.81|2500.74|2499.24|0
1726071600000|2024-09-11 16:20:00|2503.42|2501.92|2503.42|2501.92|2504.96|2503.46|2500.84|2499.34|0
1726071900000|2024-09-11 16:25:00|2503.52|2502.02|2505.37|2503.87|2505.48|2503.98|2502.95|2501.45|0
1726072200000|2024-09-11 16:30:00|2505.48|2503.98|2505.06|2503.56|2506.92|2505.42|2504.24|2502.74|0
1726072500000|2024-09-11 16:35:00|2504.86|2503.36|2507.43|2505.93|2507.64|2506.14|2504.34|2502.84|0
1726072800000|2024-09-11 16:40:00|2507.48|2505.98|2505.48|2503.98|2508.36|2506.86|2504.24|2502.74|0
1726073100000|2024-09-11 16:45:00|2505.68|2504.18|2505.58|2504.08|2506.81|2505.31|2505.06|2503.56|0
1726073400000|2024-09-11 16:50:00|2505.68|2504.18|2508.15|2506.65|2508.46|2506.96|2505.48|2503.98|0
1726073700000|2024-09-11 16:55:00|2508.26|2506.76|2507.54|2506.04|2508.51|2507.01|2505.68|2504.18|0
1726074000000|2024-09-11 17:00:00|2507.74|2506.24|2510.73|2509.23|2511.55|2510.05|2507.74|2506.24|0
1726074300000|2024-09-11 17:05:00|2510.83|2509.33|2512.17|2510.67|2514.33|2512.83|2510.21|2508.71|0
1726074600000|2024-09-11 17:10:00|2512.27|2510.77|2514.12|2512.62|2515.36|2513.86|2512.27|2510.77|0
1726074900000|2024-09-11 17:15:00|2513.92|2512.42|2512.99|2511.49|2514.33|2512.83|2512.58|2511.08|0
1726075200000|2024-09-11 17:20:00|2513.09|2511.59|2511.55|2510.05|2513.09|2511.59|2510.93|2509.43|0
1726075500000|2024-09-11 17:25:00|2511.45|2509.95|2514.12|2512.62|2515.05|2513.55|2511.34|2509.84|0
1726075800000|2024-09-11 17:30:00|2514.33|2512.83|2515.15|2513.65|2515.56|2514.06|2513.92|2512.42|0
1726076100000|2024-09-11 17:35:00|2515.05|2513.55|2515.56|2514.06|2515.67|2514.17|2514.33|2512.83|0
1726076400000|2024-09-11 17:40:00|2515.67|2514.17|2517|2515.5|2517.21|2515.71|2515.67|2514.17|0
1726076700000|2024-09-11 17:45:00|2516.9|2515.4|2521.23|2519.73|2521.33|2519.83|2516.8|2515.3|0
1726077000000|2024-09-11 17:50:00|2521.33|2519.83|2518.65|2517.15|2522.05|2520.55|2518.14|2516.64|0
1726077300000|2024-09-11 17:55:00|2518.55|2517.05|2518.65|2517.15|2519.27|2517.77|2516.18|2514.68|0
1726077600000|2024-09-11 18:00:00|2518.45|2516.95|2519.58|2518.08|2519.89|2518.39|2517.73|2516.23|0
1726077900000|2024-09-11 18:05:00|2519.52|2518.02|2519.99|2518.49|2520.86|2519.36|2518.65|2517.15|0
1726078200000|2024-09-11 18:10:00|2520.09|2518.59|2519.17|2517.67|2521.02|2519.52|2518.86|2517.36|0
1726078500000|2024-09-11 18:15:00|2519.22|2517.72|2518.65|2517.15|2520.35|2518.85|2517.42|2515.92|0
1726078800000|2024-09-11 18:20:00|2518.55|2517.05|2520.92|2519.42|2521.02|2519.52|2518.45|2516.95|0
1726079100000|2024-09-11 18:25:00|2520.81|2519.31|2522.77|2521.27|2523.18|2521.68|2520.2|2518.7|0
1726079400000|2024-09-11 18:30:00|2522.97|2521.47|2524.93|2523.43|2525.14|2523.64|2522.67|2521.17|0
1726079700000|2024-09-11 18:35:00|2525.03|2523.53|2526.17|2524.67|2526.17|2524.67|2522.87|2521.37|0
1726080000000|2024-09-11 18:40:00|2526.06|2524.56|2528.12|2526.62|2529.71|2528.21|2526.06|2524.56|0
1726080300000|2024-09-11 18:45:00|2528.22|2526.72|2527.2|2525.7|2528.33|2526.83|2525.24|2523.74|0
1726080600000|2024-09-11 18:50:00|2527.3|2525.8|2523.7|2522.2|2527.5|2526|2523.7|2522.2|0
1726080900000|2024-09-11 18:55:00|2523.9|2522.4|2525.55|2524.05|2526.89|2525.39|2523.49|2521.99|0
1726081200000|2024-09-11 19:00:00|2525.08|2523.58|2524.88|2523.38|2525.49|2523.99|2523.8|2522.3|0
1726081500000|2024-09-11 19:05:00|2524.93|2523.43|2527.3|2525.8|2527.81|2526.31|2524.93|2523.43|0
1726081800000|2024-09-11 19:10:00|2527.4|2525.9|2528.02|2526.52|2528.94|2527.44|2526.47|2524.97|0
1726082100000|2024-09-11 19:15:00|2528.12|2526.62|2529.46|2527.96|2530.9|2529.4|2527.5|2526|0
1726082400000|2024-09-11 19:20:00|2529.56|2528.06|2531.31|2529.81|2531.52|2530.02|2529.05|2527.55|0
1726082700000|2024-09-11 19:25:00|2531.21|2529.71|2532.44|2530.94|2532.75|2531.25|2531|2529.5|0
1726083000000|2024-09-11 19:30:00|2532.34|2530.84|2532.65|2531.15|2532.96|2531.46|2530.49|2528.99|0
1726083300000|2024-09-11 19:35:00|2532.75|2531.25|2530.69|2529.19|2532.75|2531.25|2530.49|2528.99|0
1726083600000|2024-09-11 19:40:00|2530.8|2529.3|2529.97|2528.47|2531.72|2530.22|2527.2|2525.7|0
1726083900000|2024-09-11 19:45:00|2529.67|2528.17|2532.14|2530.64|2532.39|2530.89|2529.25|2527.75|0
1726084200000|2024-09-11 19:50:00|2531.42|2529.92|2535.33|2533.83|2535.53|2534.03|2529.87|2528.37|0
1726084500000|2024-09-11 19:55:00|2535.94|2534.44|2536.67|2535.17|2540.78|2539.28|2535.53|2534.03|0
1726084800000|2024-09-11 20:00:00|2536.26|2534.76|2535.74|2534.24|2537.49|2535.99|2535.33|2533.83|0
1726085100000|2024-09-11 20:05:00|2535.85|2534.35|2537.28|2535.78|2537.28|2535.78|2535.54|2534.04|0
1726085400000|2024-09-11 20:10:00|2537.33|2535.83|2536.77|2535.27|2538.83|2537.33|2536.67|2535.17|0
1726085700000|2024-09-11 20:15:00|2536.87|2535.37|2537.7|2536.2|2537.85|2536.35|2536.87|2535.37|0
1726086000000|2024-09-11 20:20:00|2537.8|2536.3|2537.18|2535.68|2538|2536.5|2536.67|2535.17|0
1726086300000|2024-09-11 20:25:00|2537.23|2535.73|2537.08|2535.58|2537.28|2535.78|2536.87|2535.37|0
1726086600000|2024-09-11 20:30:00|2536.98|2535.48|2536.98|2535.48|2537.49|2535.99|2536.77|2535.27|0
1726086900000|2024-09-11 20:35:00|2537.18|2535.68|2537.49|2535.99|2537.54|2536.04|2536.98|2535.48|0
1726087200000|2024-09-11 20:40:00|2537.44|2535.94|2536.98|2535.48|2537.44|2535.94|2536.77|2535.27|0
1726087500000|2024-09-11 20:45:00|2536.87|2535.37|2536.77|2535.27|2537.18|2535.68|2536.77|2535.27|0
1726087800000|2024-09-11 20:50:00|2536.67|2535.17|2537.08|2535.58|2537.08|2535.58|2536.67|2535.17|0
1726088100000|2024-09-11 20:55:00|2536.98|2535.48|2537|2535.5|2537.13|2535.63|2536.57|2535.07|0
1726088400000|2024-09-11 21:00:00|2537.06|2535.56|2537.03|2535.53|2537.08|2535.58|2536.98|2535.48|0
1726088700000|2024-09-11 21:05:00|2537.05|2535.55|2537.11|2535.61|2537.16|2535.66|2537.05|2535.55|0
1726089000000|2024-09-11 21:10:00|2537.16|2535.66|2536.82|2535.32|2537.19|2535.69|2536.79|2535.29|0
1726089300000|2024-09-11 21:15:00|2536.72|2535.22|2536.7|2535.2|2536.82|2535.32|2536.59|2535.09|0
1726089600000|2024-09-11 21:20:00|2536.69|2535.19|2536.87|2535.37|2536.89|2535.39|2536.57|2535.07|0
1726089900000|2024-09-11 21:25:00|2536.85|2535.35|2536.61|2535.11|2536.85|2535.35|2536.56|2535.06|0
1726090200000|2024-09-11 21:30:00|2536.59|2535.09|2536.56|2535.06|2536.61|2535.11|2536.51|2535.01|0
1726090500000|2024-09-11 21:35:00|2536.54|2535.04|2536.51|2535.01|2536.61|2535.11|2536.51|2535.01|0
1726090800000|2024-09-11 21:40:00|2536.57|2535.07|2536.54|2535.04|2536.57|2535.07|2536.54|2535.04|0
1726091100000|2024-09-11 21:45:00|2536.56|2535.06|2536.77|2535.27|2536.77|2535.27|2536.52|2535.02|0
1726091400000|2024-09-11 21:50:00|2536.74|2535.24|2536.69|2535.19|2536.87|2535.37|2536.69|2535.19|0
1726091700000|2024-09-11 21:55:00|2536.67|2535.17|2536.66|2535.16|2536.91|2535.41|2536.59|2535.09|0
1726092000000|2024-09-11 22:00:00|2537.13|2535.63|2536.1|2534.6|2537.13|2535.63|2535.69|2534.19|0
1726092300000|2024-09-11 22:05:00|2536.15|2534.65|2536.8|2535.3|2537.11|2535.61|2536.1|2534.6|0
1726092600000|2024-09-11 22:10:00|2536.9|2535.4|2536.9|2535.4|2537.11|2535.61|2536.8|2535.3|0
1726092900000|2024-09-11 22:15:00|2536.7|2535.2|2537.31|2535.81|2537.31|2535.81|2536.7|2535.2|0
1726093200000|2024-09-11 22:20:00|2537.26|2535.76|2537.01|2535.51|2537.62|2536.12|2537.01|2535.51|0
1726093500000|2024-09-11 22:25:00|2537.06|2535.56|2537.11|2535.61|2537.31|2535.81|2536.9|2535.4|0
1726093800000|2024-09-11 22:30:00|2537.16|2535.66|2537.52|2536.02|2537.73|2536.23|2537.11|2535.61|0
1726094100000|2024-09-11 22:35:00|2537.57|2536.07|2537.52|2536.02|2537.62|2536.12|2537.26|2535.76|0
1726094400000|2024-09-11 22:40:00|2537.47|2535.97|2537.42|2535.92|2537.62|2536.12|2537.31|2535.81|0
1726094700000|2024-09-11 22:45:00|2537.36|2535.86|2537.62|2536.12|2537.78|2536.28|2537.21|2535.71|0
1726095000000|2024-09-11 22:50:00|2537.57|2536.07|2537.52|2536.02|2537.57|2536.07|2537.42|2535.92|0
1726095300000|2024-09-11 22:55:00|2537.62|2536.12|2537.42|2535.92|2537.73|2536.23|2537.42|2535.92|0
1726095600000|2024-09-11 23:00:00|2537.52|2536.02|2537.52|2536.02|2537.73|2536.23|2537.47|2535.97|0
1726095900000|2024-09-11 23:05:00|2537.57|2536.07|2537.01|2535.51|2537.62|2536.12|2537.01|2535.51|0
1726096200000|2024-09-11 23:10:00|2537.06|2535.56|2537.21|2535.71|2537.31|2535.81|2537.06|2535.56|0
1726096500000|2024-09-11 23:15:00|2537.31|2535.81|2537.31|2535.81|2537.62|2536.12|2537.31|2535.81|0
1726096800000|2024-09-11 23:20:00|2537.36|2535.86|2537.42|2535.92|2537.62|2536.12|2537.31|2535.81|0
1726097100000|2024-09-11 23:25:00|2537.52|2536.02|2537.21|2535.71|2537.73|2536.23|2537.21|2535.71|0
1726097400000|2024-09-11 23:30:00|2537.11|2535.61|2537.21|2535.71|2537.31|2535.81|2537.01|2535.51|0
1726097700000|2024-09-11 23:35:00|2537.31|2535.81|2536.8|2535.3|2537.31|2535.81|2536.8|2535.3|0
1726098000000|2024-09-11 23:40:00|2536.7|2535.2|2537.01|2535.51|2537.11|2535.61|2536.64|2535.14|0
1726098300000|2024-09-11 23:45:00|2536.9|2535.4|2537.01|2535.51|2537.06|2535.56|2536.7|2535.2|0
1726098600000|2024-09-11 23:50:00|2536.95|2535.45|2536.9|2535.4|2537.11|2535.61|2536.8|2535.3|0
1726098900000|2024-09-11 23:55:00|2536.8|2535.3|2537.21|2535.71|2537.31|2535.81|2536.7|2535.2|0
1726099200000|2024-09-12 00:00:00|2537.31|2535.81|2537.62|2536.12|2537.93|2536.43|2536.7|2535.2|0
1726099500000|2024-09-12 00:05:00|2537.73|2536.23|2537.52|2536.02|2537.93|2536.43|2537.31|2535.81|0
1726099800000|2024-09-12 00:10:00|2537.57|2536.07|2538.24|2536.74|2538.34|2536.84|2537.52|2536.02|0
1726100100000|2024-09-12 00:15:00|2538.03|2536.53|2537.93|2536.43|2538.45|2536.95|2537.73|2536.23|0
1726100400000|2024-09-12 00:20:00|2537.83|2536.33|2538.14|2536.64|2538.34|2536.84|2537.52|2536.02|0
1726100700000|2024-09-12 00:25:00|2538.19|2536.69|2539.06|2537.56|2539.06|2537.56|2538.03|2536.53|0
1726101000000|2024-09-12 00:30:00|2539.01|2537.51|2539.68|2538.18|2539.78|2538.28|2538.96|2537.46|0
1726101300000|2024-09-12 00:35:00|2539.63|2538.13|2539.17|2537.67|2539.78|2538.28|2538.96|2537.46|0
1726101600000|2024-09-12 00:40:00|2539.27|2537.77|2538.65|2537.15|2539.27|2537.77|2538.65|2537.15|0
1726101900000|2024-09-12 00:45:00|2538.6|2537.1|2538.45|2536.95|2538.65|2537.15|2537.93|2536.43|0
1726102200000|2024-09-12 00:50:00|2538.34|2536.84|2537.42|2535.92|2538.65|2537.15|2537.32|2535.82|0
1726102500000|2024-09-12 00:55:00|2537.32|2535.82|2537.32|2535.82|2537.62|2536.12|2536.9|2535.4|0
1726102800000|2024-09-12 01:00:00|2537.42|2535.92|2537.01|2535.51|2537.57|2536.07|2536.39|2534.89|0
1726103100000|2024-09-12 01:05:00|2537.11|2535.61|2537.73|2536.23|2537.73|2536.23|2536.64|2535.14|0
1726103400000|2024-09-12 01:10:00|2537.62|2536.12|2536.7|2535.2|2537.62|2536.12|2536.7|2535.2|0
1726103700000|2024-09-12 01:15:00|2536.75|2535.25|2538.03|2536.53|2538.65|2537.15|2536.75|2535.25|0
1726104000000|2024-09-12 01:20:00|2538.14|2536.64|2538.14|2536.64|2538.65|2537.15|2538.03|2536.53|0
1726104300000|2024-09-12 01:25:00|2538.03|2536.53|2538.14|2536.64|2538.5|2537|2537.73|2536.23|0
1726104600000|2024-09-12 01:30:00|2538.19|2536.69|2539.06|2537.56|2539.06|2537.56|2538.03|2536.53|0
1726104900000|2024-09-12 01:35:00|2539.11|2537.61|2539.78|2538.28|2540.04|2538.54|2538.86|2537.36|0
1726105200000|2024-09-12 01:40:00|2539.68|2538.18|2539.37|2537.87|2539.88|2538.38|2538.96|2537.46|0
1726105500000|2024-09-12 01:45:00|2539.27|2537.77|2539.37|2537.87|2539.58|2538.08|2538.96|2537.46|0
1726105800000|2024-09-12 01:50:00|2539.47|2537.97|2539.06|2537.56|2539.47|2537.97|2538.96|2537.46|0
1726106100000|2024-09-12 01:55:00|2538.96|2537.46|2539.17|2537.67|2539.37|2537.87|2538.65|2537.15|0
1726106400000|2024-09-12 02:00:00|2539.27|2537.77|2538.96|2537.46|2539.47|2537.97|2538.86|2537.36|0
1726106700000|2024-09-12 02:05:00|2539.01|2537.51|2539.17|2537.67|2539.37|2537.87|2538.65|2537.15|0
1726107000000|2024-09-12 02:10:00|2539.11|2537.61|2538.6|2537.1|2539.11|2537.61|2538.5|2537|0
1726107300000|2024-09-12 02:15:00|2538.65|2537.15|2538.86|2537.36|2539.17|2537.67|2538.29|2536.79|0
1726107600000|2024-09-12 02:20:00|2538.96|2537.46|2539.78|2538.28|2539.99|2538.49|2538.96|2537.46|0
1726107900000|2024-09-12 02:25:00|2539.88|2538.38|2540.4|2538.9|2540.71|2539.21|2539.78|2538.28|0
1726108200000|2024-09-12 02:30:00|2540.5|2539|2540.4|2538.9|2540.91|2539.41|2540.3|2538.8|0
1726108500000|2024-09-12 02:35:00|2540.3|2538.8|2540.09|2538.59|2540.5|2539|2539.99|2538.49|0
1726108800000|2024-09-12 02:40:00|2540.14|2538.64|2540.3|2538.8|2540.4|2538.9|2540.09|2538.59|0
1726109100000|2024-09-12 02:45:00|2540.24|2538.74|2540.5|2539|2540.6|2539.1|2540.09|2538.59|0
1726109400000|2024-09-12 02:50:00|2540.4|2538.9|2539.47|2537.97|2540.4|2538.9|2539.17|2537.67|0
1726109700000|2024-09-12 02:55:00|2539.42|2537.92|2539.58|2538.08|2539.68|2538.18|2539.06|2537.56|0
1726110000000|2024-09-12 03:00:00|2539.47|2537.97|2539.21|2537.71|2539.58|2538.08|2538.86|2537.36|0
1726110300000|2024-09-12 03:05:00|2539.27|2537.77|2539.17|2537.67|2539.32|2537.82|2538.86|2537.36|0
1726110600000|2024-09-12 03:10:00|2539.21|2537.71|2539.58|2538.08|2539.99|2538.49|2539.06|2537.56|0
1726110900000|2024-09-12 03:15:00|2539.47|2537.97|2539.37|2537.87|2539.58|2538.08|2538.75|2537.25|0
1726111200000|2024-09-12 03:20:00|2539.32|2537.82|2539.99|2538.49|2539.99|2538.49|2539.27|2537.77|0
1726111500000|2024-09-12 03:25:00|2540.04|2538.54|2539.68|2538.18|2540.14|2538.64|2539.68|2538.18|0
1726111800000|2024-09-12 03:30:00|2539.73|2538.23|2539.88|2538.38|2539.88|2538.38|2539.47|2537.97|0
1726112100000|2024-09-12 03:35:00|2539.93|2538.43|2540.81|2539.31|2540.96|2539.46|2539.93|2538.43|0
1726112400000|2024-09-12 03:40:00|2540.91|2539.41|2540.91|2539.41|2541.06|2539.56|2540.6|2539.1|0
1726112700000|2024-09-12 03:45:00|2541.02|2539.52|2541.12|2539.62|2541.22|2539.72|2540.91|2539.41|0
1726113000000|2024-09-12 03:50:00|2541.17|2539.67|2541.53|2540.03|2541.84|2540.34|2541.06|2539.56|0
1726113300000|2024-09-12 03:55:00|2541.58|2540.08|2541.68|2540.18|2541.74|2540.24|2541.43|2539.93|0
1726113600000|2024-09-12 04:00:00|2541.63|2540.13|2541.74|2540.24|2541.78|2540.28|2541.27|2539.77|0
1726113900000|2024-09-12 04:05:00|2541.63|2540.13|2541.53|2540.03|2541.84|2540.34|2541.53|2540.03|0
1726114200000|2024-09-12 04:10:00|2541.48|2539.98|2542.25|2540.75|2542.25|2540.75|2541.43|2539.93|0
1726114500000|2024-09-12 04:15:00|2542.15|2540.65|2541.53|2540.03|2542.15|2540.65|2541.43|2539.93|0
1726114800000|2024-09-12 04:20:00|2541.63|2540.13|2541.94|2540.44|2542.04|2540.54|2541.32|2539.82|0
1726115100000|2024-09-12 04:25:00|2541.84|2540.34|2542.04|2540.54|2542.04|2540.54|2541.74|2540.24|0
1726115400000|2024-09-12 04:30:00|2542.15|2540.65|2542.35|2540.85|2542.35|2540.85|2541.94|2540.44|0
1726115700000|2024-09-12 04:35:00|2542.45|2540.95|2542.45|2540.95|2542.87|2541.37|2542.35|2540.85|0
1726116000000|2024-09-12 04:40:00|2542.56|2541.06|2542.76|2541.26|2542.87|2541.37|2542.5|2541|0
1726116300000|2024-09-12 04:45:00|2542.71|2541.21|2542.76|2541.26|2542.76|2541.26|2542.45|2540.95|0
1726116600000|2024-09-12 04:50:00|2542.81|2541.31|2542.35|2540.85|2542.87|2541.37|2542.04|2540.54|0
1726116900000|2024-09-12 04:55:00|2542.3|2540.8|2542.66|2541.16|2542.66|2541.16|2542.25|2540.75|0
1726117200000|2024-09-12 05:00:00|2542.56|2541.06|2542.45|2540.95|2542.61|2541.11|2542.35|2540.85|0
1726117500000|2024-09-12 05:05:00|2542.56|2541.06|2542.66|2541.16|2542.66|2541.16|2542.25|2540.75|0
1726117800000|2024-09-12 05:10:00|2542.71|2541.21|2542.56|2541.06|2542.71|2541.21|2542.25|2540.75|0
1726118100000|2024-09-12 05:15:00|2542.5|2541|2542.76|2541.26|2542.87|2541.37|2542.5|2541|0
1726118400000|2024-09-12 05:20:00|2542.81|2541.31|2543.17|2541.67|2543.28|2541.78|2542.76|2541.26|0
1726118700000|2024-09-12 05:25:00|2543.22|2541.72|2543.48|2541.98|2543.59|2542.09|2543.22|2541.72|0
1726119000000|2024-09-12 05:30:00|2543.38|2541.88|2543.07|2541.57|2543.63|2542.13|2543.07|2541.57|0
1726119300000|2024-09-12 05:35:00|2543.02|2541.52|2542.45|2540.95|2543.02|2541.52|2542.04|2540.54|0
1726119600000|2024-09-12 05:40:00|2542.5|2541|2542.87|2541.37|2542.97|2541.47|2542.45|2540.95|0
1726119900000|2024-09-12 05:45:00|2542.92|2541.42|2543.07|2541.57|2543.07|2541.57|2542.45|2540.95|0
1726120200000|2024-09-12 05:50:00|2543.12|2541.62|2542.66|2541.16|2543.59|2542.09|2542.66|2541.16|0
1726120500000|2024-09-12 05:55:00|2542.71|2541.21|2542.76|2541.26|2543.17|2541.67|2542.45|2540.95|0
1726120800000|2024-09-12 06:00:00|2542.66|2541.16|2543.38|2541.88|2543.59|2542.09|2542.66|2541.16|0
1726121100000|2024-09-12 06:05:00|2543.43|2541.93|2544.1|2542.6|2544.15|2542.65|2543.38|2541.88|0
1726121400000|2024-09-12 06:10:00|2544.05|2542.55|2544|2542.5|2544.2|2542.7|2543.69|2542.19|0
1726121700000|2024-09-12 06:15:00|2543.89|2542.39|2542.97|2541.47|2544|2542.5|2542.97|2541.47|0
1726122000000|2024-09-12 06:20:00|2543.07|2541.57|2542.76|2541.26|2543.07|2541.57|2542.35|2540.85|0
1726122300000|2024-09-12 06:25:00|2542.81|2541.31|2542.76|2541.26|2542.87|2541.37|2542.45|2540.95|0
1726122600000|2024-09-12 06:30:00|2542.87|2541.37|2521.87|2520.47|2543.07|2541.57|2520.25|2518.85|69
1726122900000|2024-09-12 06:35:00|2521.75|2520.35|2521.87|2520.47|2522.12|2520.72|2521.37|2519.97|37
1726123200000|2024-09-12 06:40:00|2521.75|2520.35|2521.12|2519.72|2521.75|2520.35|2521.12|2519.72|7
1726123500000|2024-09-12 06:45:00|2521|2519.6|2519.5|2518.1|2521|2519.6|2519.37|2517.97|46
1726123800000|2024-09-12 06:50:00|2519.37|2517.97|2520.25|2518.85|2520.5|2519.1|2518.87|2517.47|57
1726124100000|2024-09-12 06:55:00|2520.19|2518.69|2519.28|2517.78|2520.19|2518.69|2519.07|2517.57|0
1726124400000|2024-09-12 07:00:00|2519.38|2517.88|2530.05|2529.55|2531.05|2530.55|2519.38|2517.88|5350
1726124700000|2024-09-12 07:05:00|2530.17|2529.67|2531.42|2530.92|2533.3|2532.8|2528.8|2528.3|2605
1726125000000|2024-09-12 07:10:00|2531.3|2530.8|2535.8|2535.3|2536.8|2536.3|2531.3|2530.8|3293
1726125300000|2024-09-12 07:15:00|2535.92|2535.42|2532.8|2532.3|2535.92|2535.42|2532.67|2532.17|1723
1726125600000|2024-09-12 07:20:00|2532.67|2532.17|2532.8|2532.3|2535.3|2534.8|2532.05|2531.55|1115
1726125900000|2024-09-12 07:25:00|2532.67|2532.17|2536.8|2536.3|2537.55|2537.05|2532.3|2531.8|1533
1726126200000|2024-09-12 07:30:00|2536.55|2536.05|2535.8|2535.3|2538.55|2538.05|2534.3|2533.8|2192
1726126500000|2024-09-12 07:35:00|2535.92|2535.42|2533.8|2533.3|2536.42|2535.92|2533.55|2533.05|750
1726126800000|2024-09-12 07:40:00|2533.69|2533.19|2532.94|2532.44|2535.69|2535.19|2532.44|2531.94|1401
1726127100000|2024-09-12 07:45:00|2533.06|2532.56|2531.19|2530.69|2533.44|2532.94|2530.69|2530.19|1324
1726127400000|2024-09-12 07:50:00|2531.44|2530.94|2530.69|2530.19|2532.44|2531.94|2530.44|2529.94|738
1726127700000|2024-09-12 07:55:00|2530.44|2529.94|2529.44|2528.94|2530.94|2530.44|2528.56|2528.06|856
1726128000000|2024-09-12 08:00:00|2529.19|2528.69|2528.06|2527.56|2530.19|2529.69|2527.44|2526.94|828
1726128300000|2024-09-12 08:05:00|2527.94|2527.44|2530.06|2529.56|2530.06|2529.56|2527.06|2526.56|1224
1726128600000|2024-09-12 08:10:00|2530.19|2529.69|2527.94|2527.44|2531.19|2530.69|2527.44|2526.94|1801
1726128900000|2024-09-12 08:15:00|2528.19|2527.69|2527.69|2527.19|2529.81|2529.31|2527.19|2526.69|747
1726129200000|2024-09-12 08:20:00|2527.56|2527.06|2529.44|2528.94|2529.81|2529.31|2527.56|2527.06|496
1726129500000|2024-09-12 08:25:00|2529.69|2529.19|2526.19|2525.69|2530.44|2529.94|2526.19|2525.69|678
1726129800000|2024-09-12 08:30:00|2526.44|2525.94|2528.44|2527.94|2528.56|2528.06|2525.94|2525.44|1360
1726130100000|2024-09-12 08:35:00|2528.56|2528.06|2528.56|2528.06|2529.81|2529.31|2527.94|2527.44|404
1726130400000|2024-09-12 08:40:00|2528.69|2528.19|2530.56|2530.06|2531.19|2530.69|2527.69|2527.19|562
1726130700000|2024-09-12 08:45:00|2530.44|2529.94|2528.94|2528.44|2530.81|2530.31|2527.94|2527.44|421
1726131000000|2024-09-12 08:50:00|2528.69|2528.19|2529.69|2529.19|2530.19|2529.69|2528.19|2527.69|324
1726131300000|2024-09-12 08:55:00|2529.44|2528.94|2528.19|2527.69|2529.44|2528.94|2527.44|2526.94|1234
1726131600000|2024-09-12 09:00:00|2528.06|2527.56|2526.44|2525.94|2528.06|2527.56|2525.94|2525.44|275
1726131900000|2024-09-12 09:05:00|2526.31|2525.81|2529.31|2528.81|2529.44|2528.94|2526.06|2525.56|777
1726132200000|2024-09-12 09:10:00|2529.19|2528.69|2529.19|2528.69|2529.94|2529.44|2528.69|2528.19|623
1726132500000|2024-09-12 09:15:00|2529.44|2528.94|2529.19|2528.69|2529.94|2529.44|2528.69|2528.19|561
1726132800000|2024-09-12 09:20:00|2529.06|2528.56|2529.94|2529.44|2530.44|2529.94|2528.44|2527.94|715
1726133100000|2024-09-12 09:25:00|2530.19|2529.69|2531.44|2530.94|2531.94|2531.44|2529.19|2528.69|548
1726133400000|2024-09-12 09:30:00|2531.31|2530.81|2530.94|2530.44|2531.69|2531.19|2530.44|2529.94|334
1726133700000|2024-09-12 09:35:00|2531.06|2530.56|2529.69|2529.19|2531.44|2530.94|2529.69|2529.19|383
1726134000000|2024-09-12 09:40:00|2529.44|2528.94|2529.44|2528.94|2530.81|2530.31|2528.94|2528.44|386
1726134300000|2024-09-12 09:45:00|2529.31|2528.81|2525.69|2525.19|2529.69|2529.19|2525.44|2524.94|545
1726134600000|2024-09-12 09:50:00|2526.06|2525.56|2526.69|2526.19|2526.69|2526.19|2525.19|2524.69|1633
1726134900000|2024-09-12 09:55:00|2526.94|2526.44|2526.19|2525.69|2526.94|2526.44|2525.69|2525.19|520
1726135200000|2024-09-12 10:00:00|2525.94|2525.44|2527.69|2527.19|2528.19|2527.69|2525.69|2525.19|435
1726135500000|2024-09-12 10:05:00|2527.44|2526.94|2528.06|2527.56|2528.44|2527.94|2527.44|2526.94|351
1726135800000|2024-09-12 10:10:00|2528.19|2527.69|2528.31|2527.81|2529.31|2528.81|2527.94|2527.44|457
1726136100000|2024-09-12 10:15:00|2528.44|2527.94|2526.06|2525.56|2528.44|2527.94|2525.69|2525.19|393
1726136400000|2024-09-12 10:20:00|2525.94|2525.44|2525.44|2524.94|2526.44|2525.94|2525.31|2524.81|268
1726136700000|2024-09-12 10:25:00|2525.31|2524.81|2524.19|2523.69|2525.44|2524.94|2523.94|2523.44|963
1726137000000|2024-09-12 10:30:00|2524.06|2523.56|2524.69|2524.19|2525.19|2524.69|2523.44|2522.94|540
1726137300000|2024-09-12 10:35:00|2524.94|2524.44|2523.69|2523.19|2526.19|2525.69|2523.69|2523.19|298
1726137600000|2024-09-12 10:40:00|2523.94|2523.44|2524.44|2523.94|2525.19|2524.69|2523.44|2522.94|264
1726137900000|2024-09-12 10:45:00|2524.31|2523.81|2523.44|2522.94|2524.94|2524.44|2523.19|2522.69|247
1726138200000|2024-09-12 10:50:00|2523.19|2522.69|2522.94|2522.44|2523.19|2522.69|2521.44|2520.94|362
1726138500000|2024-09-12 10:55:00|2522.81|2522.31|2522.19|2521.69|2523.19|2522.69|2521.69|2521.19|252
1726138800000|2024-09-12 11:00:00|2521.94|2521.44|2519.94|2519.44|2522.19|2521.69|2519.69|2519.19|539
1726139100000|2024-09-12 11:05:00|2520.19|2519.69|2520.69|2520.19|2521.44|2520.94|2519.94|2519.44|257
1726139400000|2024-09-12 11:10:00|2520.44|2519.94|2520.44|2519.94|2521.19|2520.69|2520.19|2519.69|279
1726139700000|2024-09-12 11:15:00|2520.31|2519.81|2521.81|2521.31|2522.19|2521.69|2519.94|2519.44|554
1726140000000|2024-09-12 11:20:00|2521.56|2521.06|2521.69|2521.19|2522.19|2521.69|2521.19|2520.69|516
1726140300000|2024-09-12 11:25:00|2521.56|2521.06|2521.94|2521.44|2522.56|2522.06|2520.94|2520.44|317
1726140600000|2024-09-12 11:30:00|2521.81|2521.31|2521.69|2521.19|2521.94|2521.44|2521.06|2520.56|247
1726140900000|2024-09-12 11:35:00|2521.81|2521.31|2520.81|2520.31|2522.94|2522.44|2520.69|2520.19|344
1726141200000|2024-09-12 11:40:00|2520.85|2520.35|2521.73|2521.23|2522.23|2521.73|2520.73|2520.23|399
1726141500000|2024-09-12 11:45:00|2521.98|2521.48|2521.98|2521.48|2522.73|2522.23|2521.23|2520.73|439
1726141800000|2024-09-12 11:50:00|2521.73|2521.23|2522.23|2521.73|2522.73|2522.23|2521.23|2520.73|545
1726142100000|2024-09-12 11:55:00|2522.35|2521.85|2523.48|2522.98|2523.6|2523.1|2522.1|2521.6|450
1726142400000|2024-09-12 12:00:00|2523.73|2523.23|2524.23|2523.73|2524.6|2524.1|2523.1|2522.6|662
1726142700000|2024-09-12 12:05:00|2523.98|2523.48|2524.98|2524.48|2524.98|2524.48|2523.23|2522.73|381
1726143000000|2024-09-12 12:10:00|2525.23|2524.73|2525.35|2524.85|2525.73|2525.23|2524.48|2523.98|647
1726143300000|2024-09-12 12:15:00|2525.23|2524.73|2522.6|2522.1|2525.35|2524.85|2522.35|2521.85|1075
1726143600000|2024-09-12 12:20:00|2522.48|2521.98|2520.23|2519.73|2522.85|2522.35|2519.48|2518.98|1152
1726143900000|2024-09-12 12:25:00|2519.98|2519.48|2520.6|2520.1|2520.6|2520.1|2519.23|2518.73|307
1726144200000|2024-09-12 12:30:00|2520.23|2519.73|2513.98|2513.48|2520.48|2519.98|2513.6|2513.1|1457
1726144500000|2024-09-12 12:35:00|2514.23|2513.73|2510.23|2509.73|2514.6|2514.1|2509.6|2509.1|1405
1726144800000|2024-09-12 12:40:00|2510.1|2509.6|2515.23|2514.73|2515.6|2515.1|2509.23|2508.73|677
1726145100000|2024-09-12 12:45:00|2515.48|2514.98|2512.98|2512.48|2516.48|2515.98|2512.48|2511.98|582
1726145400000|2024-09-12 12:50:00|2513.23|2512.73|2512.35|2511.85|2513.98|2513.48|2511.98|2511.48|413
1726145700000|2024-09-12 12:55:00|2512.23|2511.73|2512.48|2511.98|2514.35|2513.85|2511.98|2511.48|454
1726146000000|2024-09-12 13:00:00|2512.73|2512.23|2511.85|2511.35|2513.48|2512.98|2511.73|2511.23|517
1726146300000|2024-09-12 13:05:00|2511.73|2511.23|2512.98|2512.48|2513.98|2513.48|2511.73|2511.23|547
1726146600000|2024-09-12 13:10:00|2513.1|2512.6|2512.98|2512.48|2514.48|2513.98|2510.98|2510.48|456
1726146900000|2024-09-12 13:15:00|2513.23|2512.73|2512.23|2511.73|2513.73|2513.23|2511.73|2511.23|697
1726147200000|2024-09-12 13:20:00|2512.48|2511.98|2511.98|2511.48|2514.23|2513.73|2511.98|2511.48|628
1726147500000|2024-09-12 13:25:00|2512.1|2511.6|2508.35|2507.85|2512.48|2511.98|2508.23|2507.73|577
1726147800000|2024-09-12 13:30:00|2508.48|2507.98|2511.35|2510.85|2512.98|2512.48|2507.23|2506.73|1089
1726148100000|2024-09-12 13:35:00|2511.23|2510.73|2509.98|2509.48|2513.98|2513.48|2509.98|2509.48|934
1726148400000|2024-09-12 13:40:00|2509.73|2509.23|2508.23|2507.73|2512.23|2511.73|2508.23|2507.73|883
1726148700000|2024-09-12 13:45:00|2508.35|2507.85|2502.48|2501.98|2509.48|2508.98|2502.23|2501.73|1279
1726149000000|2024-09-12 13:50:00|2502.23|2501.73|2504.73|2504.23|2505.23|2504.73|2499.98|2499.48|920
1726149300000|2024-09-12 13:55:00|2504.98|2504.48|2504.48|2503.98|2506.23|2505.73|2503.23|2502.73|1082
1726149600000|2024-09-12 14:00:00|2504.73|2504.23|2504.73|2504.23|2506.73|2506.23|2502.48|2501.98|1119
1726149900000|2024-09-12 14:05:00|2504.85|2504.35|2507.23|2506.73|2507.48|2506.98|2504.23|2503.73|786
1726150200000|2024-09-12 14:10:00|2507.27|2506.77|2511.02|2510.52|2512.02|2511.52|2506.77|2506.27|1243
1726150500000|2024-09-12 14:15:00|2511.14|2510.64|2512.27|2511.77|2512.77|2512.27|2510.14|2509.64|671
1726150800000|2024-09-12 14:20:00|2512.52|2512.02|2509.77|2509.27|2512.77|2512.27|2509.27|2508.77|678
1726151100000|2024-09-12 14:25:00|2510.02|2509.52|2509.52|2509.02|2511.02|2510.52|2508.02|2507.52|851
1726151400000|2024-09-12 14:30:00|2509.77|2509.27|2512.02|2511.52|2512.02|2511.52|2509.02|2508.52|718
1726151700000|2024-09-12 14:35:00|2511.77|2511.27|2509.52|2509.02|2511.77|2511.27|2507.27|2506.77|1155
1726152000000|2024-09-12 14:40:00|2509.77|2509.27|2513.27|2512.77|2513.52|2513.02|2509.27|2508.77|837
1726152300000|2024-09-12 14:45:00|2512.77|2512.27|2512.77|2512.27|2513.52|2513.02|2511.52|2511.02|712
1726152600000|2024-09-12 14:50:00|2513.02|2512.52|2513.64|2513.14|2513.77|2513.27|2511.77|2511.27|462
1726152900000|2024-09-12 14:55:00|2513.77|2513.27|2509.77|2509.27|2516.02|2515.52|2509.64|2509.14|1081
1726153200000|2024-09-12 15:00:00|2510.02|2509.52|2511.02|2510.52|2511.64|2511.14|2509.02|2508.52|782
1726153500000|2024-09-12 15:05:00|2511.14|2510.64|2512.77|2512.27|2513.52|2513.02|2510.77|2510.27|2593
1726153800000|2024-09-12 15:10:00|2512.64|2512.14|2513.77|2513.27|2514.77|2514.27|2512.02|2511.52|958
1726154100000|2024-09-12 15:15:00|2514.02|2513.52|2511.02|2510.52|2514.02|2513.52|2510.39|2509.89|2130
1726154400000|2024-09-12 15:20:00|2511.27|2510.77|2512.27|2510.77|2512.27|2511.27|2510.27|2509.77|1947
1726154700000|2024-09-12 15:25:00|2512.37|2510.87|2509.94|2508.44|2512.63|2511.13|2508.92|2507.42|1249
1726155000000|2024-09-12 15:30:00|2510.14|2508.64|2510.84|2509.44|2511.22|2509.82|2509.59|2508.13|316
1726155300000|2024-09-12 15:35:00|2510.97|2509.57|2512.72|2511.32|2513.22|2511.82|2510.84|2509.44|6191
1726155600000|2024-09-12 15:40:00|2512.59|2511.19|2512.34|2510.94|2513.47|2512.07|2512.34|2510.94|68
1726155900000|2024-09-12 15:45:00|2512.47|2511.07|2511.59|2510.19|2512.47|2511.07|2511.47|2510.07|19
1726156200000|2024-09-12 15:50:00|2511.22|2509.82|2511.59|2510.19|2511.59|2510.19|2511.22|2509.82|18
1726156500000|2024-09-12 15:55:00|2511.47|2510.07|2510.89|2509.39|2511.47|2510.07|2509.22|2507.82|11
1726156800000|2024-09-12 16:00:00|2510.69|2509.19|2513.23|2511.73|2513.33|2511.83|2510.28|2508.78|0
1726157100000|2024-09-12 16:05:00|2513.33|2511.83|2513.23|2511.73|2513.64|2512.14|2511.3|2509.8|0
1726157400000|2024-09-12 16:10:00|2513.13|2511.63|2513.48|2511.98|2513.64|2512.14|2512.21|2510.71|0
1726157700000|2024-09-12 16:15:00|2513.53|2512.03|2513.94|2512.44|2514.04|2512.54|2512.82|2511.32|0
1726158000000|2024-09-12 16:20:00|2513.99|2512.49|2513.74|2512.24|2515.16|2513.66|2513.03|2511.53|0
1726158300000|2024-09-12 16:25:00|2513.84|2512.34|2514.35|2512.85|2515.06|2513.56|2513.74|2512.24|0
1726158600000|2024-09-12 16:30:00|2514.4|2512.9|2514.76|2513.26|2514.86|2513.36|2513.74|2512.24|0
1726158900000|2024-09-12 16:35:00|2514.8|2513.3|2513.84|2512.34|2515.37|2513.87|2513.64|2512.14|0
1726159200000|2024-09-12 16:40:00|2513.74|2512.24|2515.26|2513.76|2515.67|2514.17|2512.92|2511.42|0
1726159500000|2024-09-12 16:45:00|2515.31|2513.81|2516.18|2514.68|2516.38|2514.88|2514.8|2513.3|0
1726159800000|2024-09-12 16:50:00|2516.28|2514.78|2519.64|2518.14|2519.74|2518.24|2516.18|2514.68|0
1726160100000|2024-09-12 16:55:00|2519.54|2518.04|2521.47|2519.97|2521.98|2520.48|2518.93|2517.43|0
1726160400000|2024-09-12 17:00:00|2521.57|2520.07|2521.77|2520.27|2522.28|2520.78|2521.16|2519.66|0
1726160700000|2024-09-12 17:05:00|2521.87|2520.37|2522.38|2520.88|2522.89|2521.39|2521.26|2519.76|0
1726161000000|2024-09-12 17:10:00|2522.33|2520.83|2522.79|2521.29|2523.09|2521.59|2521.67|2520.17|0
1726161300000|2024-09-12 17:15:00|2522.89|2521.39|2523.3|2521.8|2523.91|2522.41|2522.69|2521.19|0
1726161600000|2024-09-12 17:20:00|2523.2|2521.7|2525.13|2523.63|2525.23|2523.73|2521.98|2520.48|0
1726161900000|2024-09-12 17:25:00|2525.18|2523.68|2524.52|2523.02|2525.53|2524.03|2524.01|2522.51|0
1726162200000|2024-09-12 17:30:00|2524.62|2523.12|2525.23|2523.73|2525.33|2523.83|2523.91|2522.41|0
1726162500000|2024-09-12 17:35:00|2525.33|2523.83|2527.06|2525.56|2527.36|2525.86|2525.03|2523.53|0
1726162800000|2024-09-12 17:40:00|2527.16|2525.66|2526.96|2525.46|2527.31|2525.81|2526.25|2524.75|0
1726163100000|2024-09-12 17:45:00|2527.06|2525.56|2528.38|2526.88|2528.58|2527.08|2526.96|2525.46|0
1726163400000|2024-09-12 17:50:00|2528.43|2526.93|2529.7|2528.2|2529.91|2528.41|2528.28|2526.78|0
1726163700000|2024-09-12 17:55:00|2529.8|2528.3|2529.8|2528.3|2530.72|2529.22|2528.38|2526.88|0
1726164000000|2024-09-12 18:00:00|2529.91|2528.41|2529.7|2528.2|2530.52|2529.02|2528.99|2527.49|0
1726164300000|2024-09-12 18:05:00|2529.8|2528.3|2527.47|2525.97|2529.91|2528.41|2526.55|2525.05|0
1726164600000|2024-09-12 18:10:00|2527.57|2526.07|2527.77|2526.27|2528.38|2526.88|2526.96|2525.46|0
1726164900000|2024-09-12 18:15:00|2527.87|2526.37|2527.36|2525.86|2528.18|2526.68|2527.16|2525.66|0
1726165200000|2024-09-12 18:20:00|2527.41|2525.91|2529.6|2528.1|2529.6|2528.1|2527.26|2525.76|0
1726165500000|2024-09-12 18:25:00|2529.4|2527.9|2529.6|2528.1|2530.52|2529.02|2529.09|2527.59|0
1726165800000|2024-09-12 18:30:00|2529.5|2528|2529.7|2528.2|2530.41|2528.91|2527.57|2526.07|0
1726166100000|2024-09-12 18:35:00|2529.6|2528.1|2530.31|2528.81|2530.72|2529.22|2529.6|2528.1|0
1726166400000|2024-09-12 18:40:00|2530.41|2528.91|2529.8|2528.3|2530.62|2529.12|2529.5|2528|0
1726166700000|2024-09-12 18:45:00|2529.91|2528.41|2528.48|2526.98|2530.11|2528.61|2528.18|2526.68|0
1726167000000|2024-09-12 18:50:00|2528.53|2527.03|2524.52|2523.02|2528.69|2527.19|2519.23|2517.73|0
1726167300000|2024-09-12 18:55:00|2524.42|2522.92|2527.87|2526.37|2528.28|2526.78|2524.31|2522.81|0
1726167600000|2024-09-12 19:00:00|2527.82|2526.32|2526.14|2524.64|2527.97|2526.47|2525.84|2524.34|0
1726167900000|2024-09-12 19:05:00|2526.25|2524.75|2527.77|2526.27|2528.28|2526.78|2526.25|2524.75|0
1726168200000|2024-09-12 19:10:00|2527.67|2526.17|2527.67|2526.17|2528.38|2526.88|2526.86|2525.36|0
1726168500000|2024-09-12 19:15:00|2527.57|2526.07|2528.89|2527.39|2528.99|2527.49|2527.26|2525.76|0
1726168800000|2024-09-12 19:20:00|2528.79|2527.29|2528.08|2526.58|2528.79|2527.29|2527.16|2525.66|0
1726169100000|2024-09-12 19:25:00|2528.13|2526.63|2528.23|2526.73|2528.69|2527.19|2526.65|2525.15|0
1726169400000|2024-09-12 19:30:00|2528.28|2526.78|2528.18|2526.68|2528.69|2527.19|2527.16|2525.66|0
1726169700000|2024-09-12 19:35:00|2528.02|2526.52|2529.09|2527.59|2529.45|2527.95|2527.97|2526.47|0
1726170000000|2024-09-12 19:40:00|2528.99|2527.49|2529.4|2527.9|2530.01|2528.51|2528.28|2526.78|0
1726170300000|2024-09-12 19:45:00|2529.5|2528|2526.86|2525.36|2529.91|2528.41|2526.14|2524.64|0
1726170600000|2024-09-12 19:50:00|2526.91|2525.41|2526.45|2524.95|2528.38|2526.88|2525.64|2524.14|0
1726170900000|2024-09-12 19:55:00|2526.55|2525.05|2529.4|2527.9|2529.6|2528.1|2526.55|2525.05|0
1726171200000|2024-09-12 20:00:00|2529.5|2528|2528.18|2526.68|2529.5|2528|2527.87|2526.37|0
1726171500000|2024-09-12 20:05:00|2528.13|2526.63|2526.25|2524.75|2528.13|2526.63|2525.74|2524.24|0
1726171800000|2024-09-12 20:10:00|2526.35|2524.85|2526.45|2524.95|2526.76|2525.26|2525.74|2524.24|0
1726172100000|2024-09-12 20:15:00|2526.5|2525|2527.06|2525.56|2527.06|2525.56|2526.15|2524.65|0
1726172400000|2024-09-12 20:20:00|2527.01|2525.51|2527.16|2525.66|2527.16|2525.66|2526.76|2525.26|0
1726172700000|2024-09-12 20:25:00|2527.11|2525.61|2527.87|2526.37|2528.13|2526.63|2527.06|2525.56|0
1726173000000|2024-09-12 20:30:00|2527.77|2526.27|2527.57|2526.07|2528.08|2526.58|2527.36|2525.86|0
1726173300000|2024-09-12 20:35:00|2527.47|2525.97|2527.62|2526.12|2527.77|2526.27|2527.31|2525.81|0
1726173600000|2024-09-12 20:40:00|2527.67|2526.17|2527.97|2526.47|2528.18|2526.68|2527.57|2526.07|0
1726173900000|2024-09-12 20:45:00|2527.92|2526.42|2526.96|2525.46|2527.97|2526.47|2526.96|2525.46|0
1726174200000|2024-09-12 20:50:00|2527.01|2525.51|2527.26|2525.76|2527.67|2526.17|2527.01|2525.51|0
1726174500000|2024-09-12 20:55:00|2527.16|2525.66|2526.46|2524.96|2527.47|2525.97|2526.4|2524.9|0
1726174800000|2024-09-12 21:00:00|2526.37|2524.87|2526.29|2524.79|2526.37|2524.87|2526.29|2524.79|0
1726175100000|2024-09-12 21:05:00|2526.51|2525.01|2526.75|2525.25|2527.01|2525.51|2526.35|2524.85|0
1726175400000|2024-09-12 21:10:00|2526.73|2525.23|2526.43|2524.93|2526.73|2525.23|2526.27|2524.77|0
1726175700000|2024-09-12 21:15:00|2526.46|2524.96|2526.96|2525.46|2526.96|2525.46|2526.46|2524.96|0
1726176000000|2024-09-12 21:20:00|2526.98|2525.48|2526.75|2525.25|2527.11|2525.61|2526.71|2525.21|0
1726176300000|2024-09-12 21:25:00|2526.91|2525.41|2526.9|2525.4|2527.08|2525.58|2526.9|2525.4|0
1726176600000|2024-09-12 21:30:00|2526.91|2525.41|2526.69|2525.19|2526.91|2525.41|2526.67|2525.17|0
1726176900000|2024-09-12 21:35:00|2526.78|2525.28|2526.69|2525.19|2526.8|2525.3|2526.69|2525.19|0
1726177200000|2024-09-12 21:40:00|2526.66|2525.16|2527.05|2525.55|2527.16|2525.66|2526.66|2525.16|0
1726177500000|2024-09-12 21:45:00|2526.98|2525.48|2527.07|2525.57|2527.07|2525.57|2526.96|2525.46|0
1726177800000|2024-09-12 21:50:00|2526.98|2525.48|2526.84|2525.34|2526.98|2525.48|2526.81|2525.31|0
1726178100000|2024-09-12 21:55:00|2526.86|2525.36|2526.94|2525.44|2527|2525.5|2526.78|2525.28|0
1726178400000|2024-09-12 22:00:00|2527.66|2526.16|2528.07|2526.57|2528.12|2526.62|2527.31|2525.81|0
1726178700000|2024-09-12 22:05:00|2528.02|2526.52|2527.72|2526.22|2528.22|2526.72|2527.61|2526.11|0
1726179000000|2024-09-12 22:10:00|2527.77|2526.27|2528.48|2526.98|2528.53|2527.03|2527.77|2526.27|0
1726179300000|2024-09-12 22:15:00|2528.53|2527.03|2528.43|2526.93|2528.63|2527.13|2528.33|2526.83|0
1726179600000|2024-09-12 22:20:00|2528.48|2526.98|2528.22|2526.72|2528.73|2527.23|2528.22|2526.72|0
1726179900000|2024-09-12 22:25:00|2528.33|2526.83|2528.88|2527.38|2528.99|2527.49|2528.33|2526.83|0
1726180200000|2024-09-12 22:30:00|2528.83|2527.33|2528.73|2527.23|2529.14|2527.64|2528.73|2527.23|0
1726180500000|2024-09-12 22:35:00|2528.68|2527.18|2528.68|2527.18|2528.73|2527.23|2528.33|2526.83|0
1726180800000|2024-09-12 22:40:00|2528.73|2527.23|2529.04|2527.54|2529.14|2527.64|2528.73|2527.23|0
1726181100000|2024-09-12 22:45:00|2529.09|2527.59|2529.44|2527.94|2529.75|2528.25|2529.04|2527.54|0
1726181400000|2024-09-12 22:50:00|2529.34|2527.84|2529.55|2528.05|2529.65|2528.15|2529.34|2527.84|0
1726181700000|2024-09-12 22:55:00|2529.44|2527.94|2529.44|2527.94|2529.65|2528.15|2529.34|2527.84|0
1726182000000|2024-09-12 23:00:00|2529.39|2527.89|2530.16|2528.66|2530.16|2528.66|2529.39|2527.89|0
1726182300000|2024-09-12 23:05:00|2530.46|2528.96|2530.97|2529.47|2531.17|2529.67|2530.26|2528.76|0
1726182600000|2024-09-12 23:10:00|2530.92|2529.42|2530.36|2528.86|2530.97|2529.47|2530.36|2528.86|0
1726182900000|2024-09-12 23:15:00|2530.46|2528.96|2530.26|2528.76|2530.56|2529.06|2530.05|2528.55|0
1726183200000|2024-09-12 23:20:00|2530.2|2528.7|2530.05|2528.55|2530.26|2528.76|2529.85|2528.35|0
1726183500000|2024-09-12 23:25:00|2530.1|2528.6|2530.36|2528.86|2530.46|2528.96|2530.05|2528.55|0
1726183800000|2024-09-12 23:30:00|2530.31|2528.81|2530.56|2529.06|2530.56|2529.06|2530.26|2528.76|0
1726184100000|2024-09-12 23:35:00|2530.46|2528.96|2530.46|2528.96|2530.46|2528.96|2530.36|2528.86|0
1726184400000|2024-09-12 23:40:00|2530.36|2528.86|2530.97|2529.47|2531.07|2529.57|2530.31|2528.81|0
1726184700000|2024-09-12 23:45:00|2530.92|2529.42|2531.58|2530.08|2531.68|2530.18|2530.71|2529.21|0
1726185000000|2024-09-12 23:50:00|2531.63|2530.13|2530.46|2528.96|2531.78|2530.28|2530.36|2528.86|0
1726185300000|2024-09-12 23:55:00|2530.97|2529.47|2530.56|2529.06|2531.07|2529.57|2530.26|2528.76|0
1726185600000|2024-09-13 00:00:00|2530.66|2529.16|2530.36|2528.86|2531.07|2529.57|2530.36|2528.86|0
1726185900000|2024-09-13 00:05:00|2530.46|2528.96|2530.71|2529.21|2531.07|2529.57|2530.46|2528.96|0
1726186200000|2024-09-13 00:10:00|2530.66|2529.16|2531.07|2529.57|2531.68|2530.18|2530.66|2529.16|0
1726186500000|2024-09-13 00:15:00|2531.02|2529.52|2530.46|2528.96|2531.38|2529.88|2530.36|2528.86|0
1726186800000|2024-09-13 00:20:00|2530.56|2529.06|2531.17|2529.67|2531.27|2529.77|2529.95|2528.45|0
1726187100000|2024-09-13 00:25:00|2531.12|2529.62|2530.81|2529.31|2531.38|2529.88|2530.71|2529.21|0
1726187400000|2024-09-13 00:30:00|2530.77|2529.27|2531.78|2530.28|2531.99|2530.49|2530.77|2529.27|0
1726187700000|2024-09-13 00:35:00|2531.88|2530.38|2531.58|2530.08|2532.09|2530.59|2531.48|2529.98|0
1726188000000|2024-09-13 00:40:00|2531.48|2529.98|2531.58|2530.08|2531.99|2530.49|2531.48|2529.98|0
1726188300000|2024-09-13 00:45:00|2531.53|2530.03|2531.68|2530.18|2531.88|2530.38|2531.17|2529.67|0
1726188600000|2024-09-13 00:50:00|2531.73|2530.23|2531.27|2529.77|2531.78|2530.28|2531.27|2529.77|0
1726188900000|2024-09-13 00:55:00|2531.22|2529.72|2530.87|2529.37|2531.27|2529.77|2530.77|2529.27|0
1726189200000|2024-09-13 01:00:00|2530.92|2529.42|2530.16|2528.66|2531.17|2529.67|2530.05|2528.55|0
1726189500000|2024-09-13 01:05:00|2530.26|2528.76|2530.26|2528.76|2530.56|2529.06|2530.05|2528.55|0
1726189800000|2024-09-13 01:10:00|2530.31|2528.81|2529.75|2528.25|2530.31|2528.81|2529.65|2528.15|0
1726190100000|2024-09-13 01:15:00|2529.85|2528.35|2529.75|2528.25|2530.2|2528.7|2529.24|2527.74|0
1726190400000|2024-09-13 01:20:00|2529.85|2528.35|2530.05|2528.55|2530.05|2528.55|2529.24|2527.74|0
1726190700000|2024-09-13 01:25:00|2529.95|2528.45|2530.16|2528.66|2530.26|2528.76|2529.85|2528.35|0
1726191000000|2024-09-13 01:30:00|2530.2|2528.7|2530.26|2528.76|2530.26|2528.76|2529.75|2528.25|0
1726191300000|2024-09-13 01:35:00|2530.2|2528.7|2529.95|2528.45|2530.2|2528.7|2529.65|2528.15|0
1726191600000|2024-09-13 01:40:00|2530|2528.5|2529.85|2528.35|2530.26|2528.76|2529.44|2527.94|0
1726191900000|2024-09-13 01:45:00|2529.75|2528.25|2529.65|2528.15|2529.85|2528.35|2529.55|2528.05|0
1726192200000|2024-09-13 01:50:00|2529.75|2528.25|2530.16|2528.66|2530.16|2528.66|2529.65|2528.15|0
1726192500000|2024-09-13 01:55:00|2530.1|2528.6|2529.65|2528.15|2530.1|2528.6|2529.55|2528.05|0
1726192800000|2024-09-13 02:00:00|2529.75|2528.25|2529.75|2528.25|2529.75|2528.25|2529.24|2527.74|0
1726193100000|2024-09-13 02:05:00|2529.65|2528.15|2529.85|2528.35|2529.85|2528.35|2529.39|2527.89|0
1726193400000|2024-09-13 02:10:00|2529.8|2528.3|2529.65|2528.15|2529.95|2528.45|2529.6|2528.1|0
1726193700000|2024-09-13 02:15:00|2529.6|2528.1|2529.04|2527.54|2529.65|2528.15|2528.83|2527.33|0
1726194000000|2024-09-13 02:20:00|2529.14|2527.64|2529.65|2528.15|2529.7|2528.2|2529.04|2527.54|0
1726194300000|2024-09-13 02:25:00|2529.55|2528.05|2529.44|2527.94|2529.6|2528.1|2529.14|2527.64|0
1726194600000|2024-09-13 02:30:00|2529.49|2527.99|2529.34|2527.84|2529.55|2528.05|2529.24|2527.74|0
1726194900000|2024-09-13 02:35:00|2529.39|2527.89|2529.04|2527.54|2529.49|2527.99|2529.04|2527.54|0
1726195200000|2024-09-13 02:40:00|2528.94|2527.44|2528.73|2527.23|2528.99|2527.49|2528.12|2526.62|0
1726195500000|2024-09-13 02:45:00|2528.78|2527.28|2528.78|2527.28|2528.83|2527.33|2528.43|2526.93|0
1726195800000|2024-09-13 02:50:00|2528.83|2527.33|2528.73|2527.23|2528.83|2527.33|2528.53|2527.03|0
1726196100000|2024-09-13 02:55:00|2528.63|2527.13|2528.43|2526.93|2528.83|2527.33|2528.43|2526.93|0
1726196400000|2024-09-13 03:00:00|2528.53|2527.03|2528.94|2527.44|2528.94|2527.44|2528.43|2526.93|0
1726196700000|2024-09-13 03:05:00|2528.99|2527.49|2529.55|2528.05|2529.55|2528.05|2528.99|2527.49|0
1726197000000|2024-09-13 03:10:00|2529.6|2528.1|2529.65|2528.15|2530.05|2528.55|2529.44|2527.94|0
1726197300000|2024-09-13 03:15:00|2529.7|2528.2|2529.85|2528.35|2529.95|2528.45|2529.65|2528.15|0
1726197600000|2024-09-13 03:20:00|2529.95|2528.45|2530.16|2528.66|2530.16|2528.66|2529.8|2528.3|0
1726197900000|2024-09-13 03:25:00|2530.21|2528.71|2530.05|2528.55|2530.66|2529.16|2530.05|2528.55|0
1726198200000|2024-09-13 03:30:00|2530.16|2528.66|2529.85|2528.35|2530.16|2528.66|2529.65|2528.15|0
1726198500000|2024-09-13 03:35:00|2529.9|2528.4|2530.05|2528.55|2530.21|2528.71|2529.85|2528.35|0
1726198800000|2024-09-13 03:40:00|2530.1|2528.6|2530.16|2528.66|2530.31|2528.81|2529.95|2528.45|0
1726199100000|2024-09-13 03:45:00|2530.26|2528.76|2530.26|2528.76|2530.26|2528.76|2529.95|2528.45|0
1726199400000|2024-09-13 03:50:00|2530.16|2528.66|2530.16|2528.66|2530.36|2528.86|2529.95|2528.45|0
1726199700000|2024-09-13 03:55:00|2530.1|2528.6|2530.26|2528.76|2530.36|2528.86|2530.05|2528.55|0
1726200000000|2024-09-13 04:00:00|2530.31|2528.81|2530.26|2528.76|2530.36|2528.86|2530.05|2528.55|0
1726200300000|2024-09-13 04:05:00|2530.21|2528.71|2530.05|2528.55|2530.26|2528.76|2529.95|2528.45|0
1726200600000|2024-09-13 04:10:00|2530.16|2528.66|2530.16|2528.66|2530.36|2528.86|2530.05|2528.55|0
1726200900000|2024-09-13 04:15:00|2530.21|2528.71|2530.26|2528.76|2530.36|2528.86|2530.21|2528.71|0
1726201200000|2024-09-13 04:20:00|2530.31|2528.81|2530.16|2528.66|2530.36|2528.86|2530.05|2528.55|0
1726201500000|2024-09-13 04:25:00|2530.1|2528.6|2530.16|2528.66|2530.16|2528.66|2529.95|2528.45|0
1726201800000|2024-09-13 04:30:00|2530.21|2528.71|2530.05|2528.55|2530.31|2528.81|2529.9|2528.4|0
1726202100000|2024-09-13 04:35:00|2530.1|2528.6|2530.05|2528.55|2530.36|2528.86|2529.95|2528.45|0
1726202400000|2024-09-13 04:40:00|2530|2528.5|2530.36|2528.86|2530.46|2528.96|2529.85|2528.35|0
1726202700000|2024-09-13 04:45:00|2530.41|2528.91|2530.36|2528.86|2530.46|2528.96|2530.26|2528.76|0
1726203000000|2024-09-13 04:50:00|2530.41|2528.91|2530.36|2528.86|2530.46|2528.96|2530.36|2528.86|0
1726203300000|2024-09-13 04:55:00|2530.41|2528.91|2530.26|2528.76|2530.46|2528.96|2530.16|2528.66|0
1726203600000|2024-09-13 05:00:00|2530.31|2528.81|2530.36|2528.86|2530.36|2528.86|2530.16|2528.66|0
1726203900000|2024-09-13 05:05:00|2530.31|2528.81|2531.38|2529.88|2531.38|2529.88|2530.26|2528.76|0
1726204200000|2024-09-13 05:10:00|2531.32|2529.82|2531.58|2530.08|2531.58|2530.08|2531.07|2529.57|0
1726204500000|2024-09-13 05:15:00|2531.63|2530.13|2531.48|2529.98|2531.68|2530.18|2531.17|2529.67|0
1726204800000|2024-09-13 05:20:00|2531.53|2530.03|2531.48|2529.98|2531.73|2530.23|2531.38|2529.88|0
1726205100000|2024-09-13 05:25:00|2531.42|2529.92|2531.78|2530.28|2531.78|2530.28|2531.38|2529.88|0
1726205400000|2024-09-13 05:30:00|2531.73|2530.23|2531.78|2530.28|2532.09|2530.59|2531.48|2529.98|0
1726205700000|2024-09-13 05:35:00|2531.68|2530.18|2531.88|2530.38|2531.88|2530.38|2531.48|2529.98|0
1726206000000|2024-09-13 05:40:00|2531.99|2530.49|2532.7|2531.2|2533.46|2531.96|2531.93|2530.43|0
1726206300000|2024-09-13 05:45:00|2532.75|2531.25|2531.78|2530.28|2532.75|2531.25|2531.78|2530.28|0
1726206600000|2024-09-13 05:50:00|2531.68|2530.18|2531.27|2529.77|2531.68|2530.18|2531.17|2529.67|0
1726206900000|2024-09-13 05:55:00|2531.32|2529.82|2529.95|2528.45|2531.38|2529.88|2529.95|2528.45|0
1726207200000|2024-09-13 06:00:00|2530.05|2528.55|2530.05|2528.55|2530.56|2529.06|2529.55|2528.05|0
1726207500000|2024-09-13 06:05:00|2530.1|2528.6|2529.55|2528.05|2530.36|2528.86|2529.44|2527.94|0
1726207800000|2024-09-13 06:10:00|2529.49|2527.99|2529.44|2527.94|2529.65|2528.15|2529.14|2527.64|0
1726208100000|2024-09-13 06:15:00|2529.39|2527.89|2529.44|2527.94|2529.65|2528.15|2529.14|2527.64|0
1726208400000|2024-09-13 06:20:00|2529.49|2527.99|2530.05|2528.55|2530.05|2528.55|2529.34|2527.84|0
1726208700000|2024-09-13 06:25:00|2530|2528.5|2529.44|2527.94|2530.05|2528.55|2529.34|2527.84|0
1726209000000|2024-09-13 06:30:00|2529.55|2528.05|2518.09|2516.69|2529.55|2528.05|2516.84|2515.44|32
1726209300000|2024-09-13 06:35:00|2517.97|2516.57|2517.97|2516.57|2517.97|2516.57|2517.97|2516.57|4
1726209600000|2024-09-13 06:40:00|2516.47|2515.07|2516.22|2514.82|2516.47|2515.07|2515.84|2514.44|9
1726209900000|2024-09-13 06:45:00|2516.84|2515.44|2519.09|2517.69|2519.09|2517.69|2516.84|2515.44|46
1726210200000|2024-09-13 06:50:00|2518.72|2517.32|2518.34|2516.94|2518.84|2517.44|2518.34|2516.94|12
1726210500000|2024-09-13 06:55:00|2518.52|2517.02|2518.62|2517.12|2518.82|2517.32|2518.41|2516.91|0
1726210800000|2024-09-13 07:00:00|2518.72|2517.22|2515.02|2514.52|2519.27|2518.77|2512.77|2512.27|2879
1726211100000|2024-09-13 07:05:00|2514.89|2514.39|2517.39|2516.89|2519.14|2518.64|2514.77|2514.27|1507
1726211400000|2024-09-13 07:10:00|2517.27|2516.77|2518.77|2518.27|2519.77|2519.27|2517.02|2516.52|910
1726211700000|2024-09-13 07:15:00|2518.52|2518.02|2519.52|2519.02|2520.27|2519.77|2518.27|2517.77|691
1726212000000|2024-09-13 07:20:00|2519.77|2519.27|2521.77|2521.27|2522.27|2521.77|2519.27|2518.77|1071
1726212300000|2024-09-13 07:25:00|2522.02|2521.52|2522.77|2522.27|2524.02|2523.52|2520.52|2520.02|855
1726212600000|2024-09-13 07:30:00|2523.02|2522.52|2522.27|2521.77|2525.27|2524.77|2521.77|2521.27|1014
1726212900000|2024-09-13 07:35:00|2522.14|2521.64|2521.52|2521.02|2523.02|2522.52|2521.27|2520.77|625
1726213200000|2024-09-13 07:40:00|2521.51|2521.01|2520.38|2519.88|2522.51|2522.01|2520.26|2519.76|413
1726213500000|2024-09-13 07:45:00|2520.51|2520.01|2518.51|2518.01|2521.26|2520.76|2518.13|2517.63|635
1726213800000|2024-09-13 07:50:00|2518.38|2517.88|2516.63|2516.13|2519.51|2519.01|2516.26|2515.76|1924
1726214100000|2024-09-13 07:55:00|2516.51|2516.01|2516.51|2516.01|2518.51|2518.01|2516.26|2515.76|484
1726214400000|2024-09-13 08:00:00|2516.26|2515.76|2513.26|2512.76|2516.51|2516.01|2513.01|2512.51|607
1726214700000|2024-09-13 08:05:00|2513.38|2512.88|2516.38|2515.88|2516.51|2516.01|2513.26|2512.76|486
1726215000000|2024-09-13 08:10:00|2516.26|2515.76|2518.26|2517.76|2518.26|2517.76|2515.26|2514.76|378
1726215300000|2024-09-13 08:15:00|2518.01|2517.51|2518.01|2517.51|2518.51|2518.01|2516.26|2515.76|389
1726215600000|2024-09-13 08:20:00|2517.76|2517.26|2516.26|2515.76|2518.51|2518.01|2516.26|2515.76|375
1726215900000|2024-09-13 08:25:00|2516.01|2515.51|2515.01|2514.51|2517.26|2516.76|2515.01|2514.51|679
1726216200000|2024-09-13 08:30:00|2515.26|2514.76|2514.01|2513.51|2516.01|2515.51|2513.51|2513.01|478
1726216500000|2024-09-13 08:35:00|2513.88|2513.38|2515.38|2514.88|2515.76|2515.26|2513.51|2513.01|349
1726216800000|2024-09-13 08:40:00|2515.51|2515.01|2515.88|2515.38|2516.13|2515.63|2515.01|2514.51|237
1726217100000|2024-09-13 08:45:00|2515.76|2515.26|2517.76|2517.26|2518.01|2517.51|2515.76|2515.26|403
1726217400000|2024-09-13 08:50:00|2518.01|2517.51|2514.76|2514.26|2518.01|2517.51|2514.51|2514.01|252
1726217700000|2024-09-13 08:55:00|2514.88|2514.38|2515.26|2514.76|2516.01|2515.51|2514.51|2514.01|1060
1726218000000|2024-09-13 09:00:00|2515.51|2515.01|2516.51|2516.01|2516.76|2516.26|2515.26|2514.76|649
1726218300000|2024-09-13 09:05:00|2516.63|2516.13|2517.13|2516.63|2517.51|2517.01|2516.01|2515.51|449
1726218600000|2024-09-13 09:10:00|2517.01|2516.51|2517.38|2516.88|2517.38|2516.88|2515.76|2515.26|459
1726218900000|2024-09-13 09:15:00|2517.26|2516.76|2518.01|2517.51|2518.26|2517.76|2516.51|2516.01|374
1726219200000|2024-09-13 09:20:00|2517.76|2517.26|2518.51|2518.01|2518.88|2518.38|2517.01|2516.51|251
1726219500000|2024-09-13 09:25:00|2518.38|2517.88|2518.01|2517.51|2518.76|2518.26|2517.51|2517.01|401
1726219800000|2024-09-13 09:30:00|2517.76|2517.26|2518.51|2518.01|2518.76|2518.26|2517.76|2517.26|245
1726220100000|2024-09-13 09:35:00|2518.63|2518.13|2518.76|2518.26|2519.01|2518.51|2517.51|2517.01|547
1726220400000|2024-09-13 09:40:00|2519.01|2518.51|2518.01|2517.51|2519.26|2518.76|2518.01|2517.51|288
1726220700000|2024-09-13 09:45:00|2517.88|2517.38|2516.76|2516.26|2518.01|2517.51|2516.51|2516.01|2324
1726221000000|2024-09-13 09:50:00|2517.01|2516.51|2517.01|2516.51|2517.51|2517.01|2516.26|2515.76|255
1726221300000|2024-09-13 09:55:00|2516.76|2516.26|2516.51|2516.01|2517.26|2516.76|2516.01|2515.51|238
1726221600000|2024-09-13 10:00:00|2516.26|2515.76|2516.01|2515.51|2517.01|2516.51|2515.51|2515.01|204
1726221900000|2024-09-13 10:05:00|2515.88|2515.38|2517.76|2517.26|2518.13|2517.63|2515.76|2515.26|1445
1726222200000|2024-09-13 10:10:00|2517.88|2517.38|2519.51|2519.01|2519.76|2519.26|2517.88|2517.38|262
1726222500000|2024-09-13 10:15:00|2519.26|2518.76|2518.63|2518.13|2519.51|2519.01|2518.26|2517.76|260
1726222800000|2024-09-13 10:20:00|2518.51|2518.01|2518.01|2517.51|2519.01|2518.51|2518.01|2517.51|240
1726223100000|2024-09-13 10:25:00|2517.88|2517.38|2519.26|2518.76|2519.51|2519.01|2517.51|2517.01|260
1726223400000|2024-09-13 10:30:00|2519.13|2518.63|2519.01|2518.51|2519.51|2519.01|2518.51|2518.01|317
1726223700000|2024-09-13 10:35:00|2518.76|2518.26|2516.51|2516.01|2518.88|2518.38|2516.26|2515.76|220
1726224000000|2024-09-13 10:40:00|2516.76|2516.26|2515.51|2515.01|2516.88|2516.38|2515.01|2514.51|281
1726224300000|2024-09-13 10:45:00|2515.38|2514.88|2516.76|2516.26|2517.01|2516.51|2515.38|2514.88|197
1726224600000|2024-09-13 10:50:00|2516.88|2516.38|2518.01|2517.51|2518.26|2517.76|2516.26|2515.76|162
1726224900000|2024-09-13 10:55:00|2518.13|2517.63|2518.51|2518.01|2518.63|2518.13|2517.01|2516.51|160
1726225200000|2024-09-13 11:00:00|2518.26|2517.76|2519.01|2518.51|2519.76|2519.26|2517.76|2517.26|260
1726225500000|2024-09-13 11:05:00|2519.13|2518.63|2517.76|2517.26|2519.26|2518.76|2517.76|2517.26|194
1726225800000|2024-09-13 11:10:00|2517.51|2517.01|2517.01|2516.51|2517.76|2517.26|2516.76|2516.26|217
1726226100000|2024-09-13 11:15:00|2517.26|2516.76|2518.26|2517.76|2518.26|2517.76|2517.01|2516.51|247
1726226400000|2024-09-13 11:20:00|2518.13|2517.63|2518.01|2517.51|2518.38|2517.88|2517.51|2517.01|180
1726226700000|2024-09-13 11:25:00|2518.26|2517.76|2517.51|2517.01|2518.51|2518.01|2517.26|2516.76|225
1726227000000|2024-09-13 11:30:00|2517.26|2516.76|2517.26|2516.76|2518.26|2517.76|2517.01|2516.51|210
1726227300000|2024-09-13 11:35:00|2517.01|2516.51|2514.51|2514.01|2517.51|2517.01|2514.26|2513.76|2563
1726227600000|2024-09-13 11:40:00|2514.76|2514.26|2517.88|2517.38|2518.76|2518.26|2514.76|2514.26|535
1726227900000|2024-09-13 11:45:00|2517.76|2517.26|2516.51|2516.01|2518.01|2517.51|2516.26|2515.76|279
1726228200000|2024-09-13 11:50:00|2516.63|2516.13|2517.26|2516.76|2518.01|2517.51|2516.51|2516.01|216
1726228500000|2024-09-13 11:55:00|2517.13|2516.63|2518.13|2517.63|2518.38|2517.88|2516.76|2516.26|193
1726228800000|2024-09-13 12:00:00|2518.01|2517.51|2519.76|2519.26|2519.88|2519.38|2517.76|2517.26|206
1726229100000|2024-09-13 12:05:00|2519.63|2519.13|2520.51|2520.01|2520.51|2520.01|2519.01|2518.51|197
1726229400000|2024-09-13 12:10:00|2520.38|2519.88|2520.76|2520.26|2521.26|2520.76|2519.76|2519.26|405
1726229700000|2024-09-13 12:15:00|2520.63|2520.13|2520.78|2520.28|2521.29|2520.79|2520.13|2519.63|486
1726230000000|2024-09-13 12:20:00|2521.03|2520.53|2520.28|2519.78|2521.28|2520.78|2520.03|2519.53|362
1726230300000|2024-09-13 12:25:00|2520.03|2519.53|2520.78|2520.28|2520.78|2520.28|2519.28|2518.78|275
1726230600000|2024-09-13 12:30:00|2521.03|2520.53|2519.53|2519.03|2521.03|2520.53|2519.28|2518.78|299
1726230900000|2024-09-13 12:35:00|2519.65|2519.15|2517.78|2517.28|2519.9|2519.4|2517.78|2517.28|324
1726231200000|2024-09-13 12:40:00|2517.65|2517.15|2517.53|2517.03|2517.78|2517.28|2515.28|2514.78|601
1726231500000|2024-09-13 12:45:00|2517.28|2516.78|2518.28|2517.78|2518.78|2518.28|2517.03|2516.53|381
1726231800000|2024-09-13 12:50:00|2518.15|2517.65|2518.28|2517.78|2518.9|2518.4|2517.78|2517.28|261
1726232100000|2024-09-13 12:55:00|2518.53|2518.03|2517.78|2517.28|2519.28|2518.78|2517.53|2517.03|213
1726232400000|2024-09-13 13:00:00|2517.65|2517.15|2517.78|2517.28|2518.65|2518.15|2517.03|2516.53|407
1726232700000|2024-09-13 13:05:00|2517.65|2517.15|2517.03|2516.53|2517.78|2517.28|2516.28|2515.78|281
1726233000000|2024-09-13 13:10:00|2517.15|2516.65|2516.78|2516.28|2517.28|2516.78|2515.78|2515.28|410
1726233300000|2024-09-13 13:15:00|2517.03|2516.53|2518.03|2517.53|2518.53|2518.03|2516.78|2516.28|350
1726233600000|2024-09-13 13:20:00|2517.78|2517.28|2517.78|2517.28|2518.65|2518.15|2517.28|2516.78|320
1726233900000|2024-09-13 13:25:00|2517.65|2517.15|2516.9|2516.4|2518.28|2517.78|2516.28|2515.78|427
1726234200000|2024-09-13 13:30:00|2516.78|2516.28|2520.53|2520.03|2521.53|2521.03|2516.78|2516.28|573
1726234500000|2024-09-13 13:35:00|2520.78|2520.28|2521.28|2520.78|2521.53|2521.03|2520.03|2519.53|559
1726234800000|2024-09-13 13:40:00|2521.03|2520.53|2522.03|2521.53|2522.78|2522.28|2520.03|2519.53|777
1726235100000|2024-09-13 13:45:00|2522.15|2521.65|2525.03|2524.53|2525.78|2525.28|2521.65|2521.15|924
1726235400000|2024-09-13 13:50:00|2525.28|2524.78|2523.03|2522.53|2525.28|2524.78|2522.78|2522.28|807
1726235700000|2024-09-13 13:55:00|2523.28|2522.78|2524.15|2523.65|2524.53|2524.03|2523.03|2522.53|682
1726236000000|2024-09-13 14:00:00|2524.9|2524.4|2524.78|2524.28|2526.53|2526.03|2522.4|2521.9|938
1726236300000|2024-09-13 14:05:00|2524.9|2524.4|2524.78|2524.28|2525.15|2524.65|2523.15|2522.65|813
1726236600000|2024-09-13 14:10:00|2524.61|2524.11|2526.11|2525.61|2527.11|2526.61|2524.61|2524.11|1052
1726236900000|2024-09-13 14:15:00|2525.86|2525.36|2526.86|2526.36|2527.61|2527.11|2525.61|2525.11|636
1726237200000|2024-09-13 14:20:00|2526.73|2526.23|2528.86|2528.36|2528.86|2528.36|2526.61|2526.11|775
1726237500000|2024-09-13 14:25:00|2528.98|2528.48|2524.36|2523.86|2529.11|2528.61|2524.11|2523.61|991
1726237800000|2024-09-13 14:30:00|2524.61|2524.11|2524.11|2523.61|2524.73|2524.23|2522.61|2522.11|738
1726238100000|2024-09-13 14:35:00|2523.86|2523.36|2525.48|2524.98|2525.61|2525.11|2523.36|2522.86|534
1726238400000|2024-09-13 14:40:00|2525.36|2524.86|2528.11|2527.61|2528.36|2527.86|2525.36|2524.86|770
1726238700000|2024-09-13 14:45:00|2527.86|2527.36|2527.36|2526.86|2528.36|2527.86|2527.11|2526.61|706
1726239000000|2024-09-13 14:50:00|2527.61|2527.11|2525.73|2525.23|2527.61|2527.11|2525.36|2524.86|801
1726239300000|2024-09-13 14:55:00|2525.86|2525.36|2524.11|2523.61|2526.86|2526.36|2523.86|2523.36|838
1726239600000|2024-09-13 15:00:00|2524.23|2523.73|2524.11|2523.61|2525.11|2524.61|2523.86|2523.36|852
1726239900000|2024-09-13 15:05:00|2524.36|2523.86|2522.36|2521.86|2524.61|2524.11|2522.11|2521.61|861
1726240200000|2024-09-13 15:10:00|2522.23|2521.73|2522.36|2521.86|2524.11|2523.61|2522.11|2521.61|1048
1726240500000|2024-09-13 15:15:00|2522.61|2522.11|2523.36|2522.86|2523.36|2522.86|2522.11|2521.61|1185
1726240800000|2024-09-13 15:20:00|2523.11|2522.61|2524.96|2523.46|2524.96|2524.23|2522.61|2522.11|2242
1726241100000|2024-09-13 15:25:00|2525.06|2523.56|2524.25|2522.75|2525.36|2523.86|2523.95|2522.45|2219
1726241400000|2024-09-13 15:30:00|2524.35|2522.85|2524.81|2523.41|2526.06|2524.66|2524.06|2522.66|283
1726241700000|2024-09-13 15:35:00|2525.06|2523.66|2525.56|2524.16|2526.06|2524.66|2524.81|2523.41|57
1726242000000|2024-09-13 15:40:00|2525.68|2524.28|2526.81|2525.41|2526.81|2525.41|2525.68|2524.28|50
1726242300000|2024-09-13 15:45:00|2526.93|2525.53|2527.68|2526.28|2527.68|2526.28|2526.68|2525.28|43
1726242600000|2024-09-13 15:50:00|2527.56|2526.16|2526.81|2525.41|2527.56|2526.16|2526.43|2525.03|107
1726242900000|2024-09-13 15:55:00|2526.68|2525.28|2526.93|2525.43|2526.93|2525.43|2526.31|2524.91|21
1726243200000|2024-09-13 16:00:00|2526.83|2525.33|2526.83|2525.33|2528.04|2526.54|2526.53|2525.03|0
1726243500000|2024-09-13 16:05:00|2526.73|2525.23|2525.62|2524.12|2527.23|2525.73|2525.01|2523.51|0
1726243800000|2024-09-13 16:10:00|2525.52|2524.02|2524.01|2522.51|2526.02|2524.52|2523|2521.5|0
1726244100000|2024-09-13 16:15:00|2523.91|2522.41|2523.55|2522.05|2523.91|2522.41|2522.8|2521.3|0
1726244400000|2024-09-13 16:20:00|2523.5|2522|2522.8|2521.3|2523.91|2522.41|2522.59|2521.09|0
1726244700000|2024-09-13 16:25:00|2522.84|2521.34|2522.49|2520.99|2523.3|2521.8|2522.34|2520.84|0
1726245000000|2024-09-13 16:30:00|2522.39|2520.89|2522.69|2521.19|2523|2521.5|2522.29|2520.79|0
1726245300000|2024-09-13 16:35:00|2522.59|2521.09|2522.49|2520.99|2522.8|2521.3|2521.69|2520.19|0
1726245600000|2024-09-13 16:40:00|2522.59|2521.09|2522.34|2520.84|2523.2|2521.7|2522.09|2520.59|0
1726245900000|2024-09-13 16:45:00|2522.39|2520.89|2521.79|2520.29|2522.49|2520.99|2521.58|2520.08|0
1726246200000|2024-09-13 16:50:00|2521.89|2520.39|2524.81|2523.31|2524.91|2523.41|2521.69|2520.19|0
1726246500000|2024-09-13 16:55:00|2524.91|2523.41|2525.01|2523.51|2525.12|2523.62|2524.21|2522.71|0
1726246800000|2024-09-13 17:00:00|2524.91|2523.41|2525.62|2524.12|2525.82|2524.32|2524.81|2523.31|0
1726247100000|2024-09-13 17:05:00|2525.72|2524.22|2526.02|2524.52|2526.93|2525.43|2525.52|2524.02|0
1726247400000|2024-09-13 17:10:00|2526.12|2524.62|2526.33|2524.83|2526.53|2525.03|2525.82|2524.32|0
1726247700000|2024-09-13 17:15:00|2526.43|2524.93|2527.03|2525.53|2527.23|2525.73|2526.12|2524.62|0
1726248000000|2024-09-13 17:20:00|2526.93|2525.43|2526.02|2524.52|2527.13|2525.63|2525.06|2523.56|0
1726248300000|2024-09-13 17:25:00|2525.97|2524.47|2527.23|2525.73|2527.54|2526.04|2525.92|2524.42|0
1726248600000|2024-09-13 17:30:00|2527.34|2525.84|2526.53|2525.03|2527.74|2526.24|2526.23|2524.73|0
1726248900000|2024-09-13 17:35:00|2526.43|2524.93|2528.14|2526.64|2528.45|2526.95|2525.82|2524.32|0
1726249200000|2024-09-13 17:40:00|2528.24|2526.74|2527.84|2526.34|2528.34|2526.84|2526.93|2525.43|0
1726249500000|2024-09-13 17:45:00|2527.94|2526.44|2527.84|2526.34|2528.24|2526.74|2527.54|2526.04|0
1726249800000|2024-09-13 17:50:00|2527.89|2526.39|2527.74|2526.24|2528.34|2526.84|2527.54|2526.04|0
1726250100000|2024-09-13 17:55:00|2527.84|2526.34|2526.53|2525.03|2527.94|2526.44|2526.12|2524.62|0
1726250400000|2024-09-13 18:00:00|2526.58|2525.08|2524.91|2523.41|2526.83|2525.33|2521.48|2519.98|0
1726250700000|2024-09-13 18:05:00|2524.96|2523.46|2527.54|2526.04|2528.24|2526.74|2524.81|2523.31|0
1726251000000|2024-09-13 18:10:00|2527.64|2526.14|2525.92|2524.42|2527.64|2526.14|2525.32|2523.82|0
1726251300000|2024-09-13 18:15:00|2526.02|2524.52|2525.72|2524.22|2526.23|2524.73|2525.01|2523.51|0
1726251600000|2024-09-13 18:20:00|2525.82|2524.32|2522.49|2520.99|2525.82|2524.32|2522.49|2520.99|0
1726251900000|2024-09-13 18:25:00|2522.39|2520.89|2521.79|2520.29|2522.9|2521.4|2521.18|2519.68|0
1726252200000|2024-09-13 18:30:00|2521.89|2520.39|2521.58|2520.08|2521.99|2520.49|2520.78|2519.28|0
1726252500000|2024-09-13 18:35:00|2521.69|2520.19|2521.58|2520.08|2521.99|2520.49|2520.98|2519.48|0
1726252800000|2024-09-13 18:40:00|2521.48|2519.98|2522.09|2520.59|2523.7|2522.2|2521.18|2519.68|0
1726253100000|2024-09-13 18:45:00|2522.19|2520.69|2521.79|2520.29|2523.3|2521.8|2521.69|2520.19|0
1726253400000|2024-09-13 18:50:00|2521.69|2520.19|2521.48|2519.98|2521.99|2520.49|2520.58|2519.08|0
1726253700000|2024-09-13 18:55:00|2521.43|2519.93|2521.89|2520.39|2522.09|2520.59|2520.98|2519.48|0
1726254000000|2024-09-13 19:00:00|2521.69|2520.19|2520.88|2519.38|2521.79|2520.29|2520.37|2518.87|0
1726254300000|2024-09-13 19:05:00|2520.98|2519.48|2521.38|2519.88|2522.09|2520.59|2520.98|2519.48|0
1726254600000|2024-09-13 19:10:00|2521.33|2519.83|2521.58|2520.08|2521.94|2520.44|2520.62|2519.12|0
1726254900000|2024-09-13 19:15:00|2521.48|2519.98|2522.8|2521.3|2523.4|2521.9|2521.28|2519.78|0
1726255200000|2024-09-13 19:20:00|2522.69|2521.19|2523.2|2521.7|2523.3|2521.8|2522.04|2520.54|0
1726255500000|2024-09-13 19:25:00|2523.1|2521.6|2523.35|2521.85|2524.01|2522.51|2522.09|2520.59|0
1726255800000|2024-09-13 19:30:00|2523.4|2521.9|2523.5|2522|2523.95|2522.45|2523|2521.5|0
1726256100000|2024-09-13 19:35:00|2523.6|2522.1|2522.69|2521.19|2523.7|2522.2|2521.18|2519.68|0
1726256400000|2024-09-13 19:40:00|2522.8|2521.3|2523.6|2522.1|2523.6|2522.1|2522.69|2521.19|0
1726256700000|2024-09-13 19:45:00|2523.4|2521.9|2523.5|2522|2524.51|2523.01|2523.2|2521.7|0
1726257000000|2024-09-13 19:50:00|2523.45|2521.95|2524.81|2523.31|2524.91|2523.41|2523.1|2521.6|0
1726257300000|2024-09-13 19:55:00|2524.91|2523.41|2523.9|2522.4|2525.52|2524.02|2523.3|2521.8|0
1726257600000|2024-09-13 20:00:00|2524.01|2522.51|2522.59|2521.09|2524.01|2522.51|2521.99|2520.49|0
1726257900000|2024-09-13 20:05:00|2522.69|2521.19|2523.5|2522|2523.7|2522.2|2522.69|2521.19|0
1726258200000|2024-09-13 20:10:00|2523.4|2521.9|2523.2|2521.7|2523.55|2522.05|2522.29|2520.79|0
1726258500000|2024-09-13 20:15:00|2523.25|2521.75|2523.7|2522.2|2523.8|2522.3|2522.79|2521.29|0
1726258800000|2024-09-13 20:20:00|2523.65|2522.15|2524.01|2522.51|2524.01|2522.51|2523.6|2522.1|0
1726259100000|2024-09-13 20:25:00|2524.21|2522.71|2523.9|2522.4|2524.61|2523.11|2523.8|2522.3|0
1726259400000|2024-09-13 20:30:00|2523.85|2522.35|2523.5|2522|2524.01|2522.51|2523.4|2521.9|0
1726259700000|2024-09-13 20:35:00|2523.4|2521.9|2523.5|2522|2523.7|2522.2|2523.4|2521.9|0
1726260000000|2024-09-13 20:40:00|2523.4|2521.9|2523.1|2521.6|2523.5|2522|2523.05|2521.55|0
1726260300000|2024-09-13 20:45:00|2523.05|2521.55|2522.49|2520.99|2523.1|2521.6|2522.29|2520.79|0
1726260600000|2024-09-13 20:50:00|2522.54|2521.04|2522.69|2521.19|2522.79|2521.29|2522.54|2521.04|0
1726260900000|2024-09-13 20:55:00|2522.64|2521.14|2522.69|2521.19|2522.79|2521.29|2522.34|2520.84|0
1726437600000|2024-09-15 22:00:00|2525.68|2524.18|2525.96|2524.46|2526.38|2524.88|2525.68|2524.18|0
1726437900000|2024-09-15 22:05:00|2525.91|2524.41|2525.96|2524.46|2526.47|2524.97|2525.72|2524.22|0
1726438200000|2024-09-15 22:10:00|2525.91|2524.41|2525.74|2524.24|2525.96|2524.46|2525.13|2523.63|0
1726438500000|2024-09-15 22:15:00|2525.73|2524.23|2524.8|2523.3|2525.73|2524.23|2524.33|2522.83|0
1726438800000|2024-09-15 22:20:00|2524.75|2523.25|2523.91|2522.41|2524.75|2523.25|2523.91|2522.41|0
1726439100000|2024-09-15 22:25:00|2523.96|2522.46|2524.19|2522.69|2524.33|2522.83|2523.81|2522.31|0
1726439400000|2024-09-15 22:30:00|2524.33|2522.83|2524.61|2523.11|2524.71|2523.21|2524.19|2522.69|0
1726439700000|2024-09-15 22:35:00|2524.66|2523.16|2524.42|2522.92|2525.18|2523.68|2524.42|2522.92|0
1726440000000|2024-09-15 22:40:00|2524.43|2522.93|2525.13|2523.63|2525.22|2523.72|2524.43|2522.93|0
1726440300000|2024-09-15 22:45:00|2525.08|2523.58|2525.13|2523.63|2525.36|2523.86|2524.61|2523.11|0
1726440600000|2024-09-15 22:50:00|2525.03|2523.53|2525.13|2523.63|2525.32|2523.82|2525.03|2523.53|0
1726440900000|2024-09-15 22:55:00|2525.18|2523.68|2525.41|2523.91|2525.64|2524.14|2525.13|2523.63|0
1726441200000|2024-09-15 23:00:00|2525.36|2523.86|2525.32|2523.82|2525.83|2524.33|2525.22|2523.72|0
1726441500000|2024-09-15 23:05:00|2525.36|2523.86|2526.49|2524.99|2526.54|2525.04|2525.36|2523.86|0
1726441800000|2024-09-15 23:10:00|2526.54|2525.04|2526.96|2525.46|2527.05|2525.55|2526.44|2524.94|0
1726442100000|2024-09-15 23:15:00|2527.01|2525.51|2527.43|2525.93|2527.48|2525.98|2527.01|2525.51|0
1726442400000|2024-09-15 23:20:00|2527.48|2525.98|2527.18|2525.68|2527.93|2526.43|2527.04|2525.54|0
1726442700000|2024-09-15 23:25:00|2527.19|2525.69|2527.65|2526.15|2527.79|2526.29|2527.19|2525.69|0
1726443000000|2024-09-15 23:30:00|2527.51|2526.01|2527.32|2525.82|2527.75|2526.25|2527.32|2525.82|0
1726443300000|2024-09-15 23:35:00|2527.28|2525.78|2527.04|2525.54|2527.65|2526.15|2526.95|2525.45|0
1726443600000|2024-09-15 23:40:00|2527.05|2525.55|2527.75|2526.25|2527.84|2526.34|2527.05|2525.55|0
1726443900000|2024-09-15 23:45:00|2527.74|2526.24|2528.25|2526.75|2528.44|2526.94|2527.51|2526.01|0
1726444200000|2024-09-15 23:50:00|2528.16|2526.66|2528.16|2526.66|2528.39|2526.89|2527.97|2526.47|0
1726444500000|2024-09-15 23:55:00|2528.25|2526.75|2528.02|2526.52|2528.25|2526.75|2527.83|2526.33|0
1726444800000|2024-09-16 00:00:00|2528.07|2526.57|2528.26|2526.76|2528.91|2527.41|2527.92|2526.42|0
1726445100000|2024-09-16 00:05:00|2528.27|2526.77|2528.45|2526.95|2528.55|2527.05|2527.94|2526.44|0
1726445400000|2024-09-16 00:10:00|2528.5|2527|2527.96|2526.46|2528.55|2527.05|2527.39|2525.89|0
1726445700000|2024-09-16 00:15:00|2527.91|2526.41|2528.45|2526.95|2529.36|2527.86|2527.86|2526.36|0
1726446000000|2024-09-16 00:20:00|2528.46|2526.96|2528.45|2526.95|2528.92|2527.42|2528.44|2526.94|0
1726446300000|2024-09-16 00:25:00|2527.99|2526.49|2527.55|2526.05|2528.01|2526.51|2527.55|2526.05|0
1726446600000|2024-09-16 00:30:00|2527.54|2526.04|2527.56|2526.06|2527.56|2526.06|2527.08|2525.58|0
1726446900000|2024-09-16 00:35:00|2527.55|2526.05|2528.02|2526.52|2528.02|2526.52|2527.54|2526.04|0
1726447200000|2024-09-16 00:40:00|2528.47|2526.97|2529.41|2527.91|2529.41|2527.91|2527.54|2526.04|0
1726447500000|2024-09-16 00:45:00|2529.4|2527.9|2528.48|2526.98|2529.4|2527.9|2527.09|2525.59|0
1726447800000|2024-09-16 00:50:00|2528.47|2526.97|2528|2526.5|2528.48|2526.98|2528|2526.5|0
1726448100000|2024-09-16 00:55:00|2528.01|2526.51|2528.46|2526.96|2528.47|2526.97|2528|2526.5|0
1726448400000|2024-09-16 01:00:00|2528|2526.5|2528|2526.5|2528.47|2526.97|2528|2526.5|0
1726448700000|2024-09-16 01:05:00|2528.01|2526.51|2527.52|2526.02|2528.46|2526.96|2527.52|2526.02|0
1726449000000|2024-09-16 01:10:00|2527.51|2526.01|2527.05|2525.55|2527.52|2526.02|2527.04|2525.54|0
1726449300000|2024-09-16 01:15:00|2526.59|2525.09|2525.66|2524.16|2526.59|2525.09|2525.2|2523.7|0
1726449600000|2024-09-16 01:20:00|2525.67|2524.17|2526.13|2524.63|2526.59|2525.09|2525.67|2524.17|0
1726449900000|2024-09-16 01:25:00|2526.14|2524.64|2527.05|2525.55|2527.28|2525.78|2526.13|2524.63|0
1726450200000|2024-09-16 01:30:00|2526.59|2525.09|2527.06|2525.56|2527.07|2525.57|2526.58|2525.08|0
1726450500000|2024-09-16 01:35:00|2526.83|2525.33|2527.06|2525.56|2527.07|2525.57|2526.13|2524.63|0
1726450800000|2024-09-16 01:40:00|2526.6|2525.1|2526.6|2525.1|2527.06|2525.56|2526.14|2524.64|0
1726451100000|2024-09-16 01:45:00|2526.61|2525.11|2527.07|2525.57|2527.52|2526.02|2526.6|2525.1|0
1726451400000|2024-09-16 01:50:00|2527.3|2525.8|2527.54|2526.04|2527.77|2526.27|2527.07|2525.57|0
1726451700000|2024-09-16 01:55:00|2527.53|2526.03|2528|2526.5|2528.01|2526.51|2527.53|2526.03|0
1726452000000|2024-09-16 02:00:00|2528.01|2526.51|2527.54|2526.04|2528.01|2526.51|2527.54|2526.04|0
1726452300000|2024-09-16 02:05:00|2527.99|2526.49|2527.54|2526.04|2528|2526.5|2527.54|2526.04|0
1726452600000|2024-09-16 02:10:00|2527.76|2526.26|2528.45|2526.95|2528.45|2526.95|2527.54|2526.04|0
1726452900000|2024-09-16 02:15:00|2528.22|2526.72|2528.91|2527.41|2528.91|2527.41|2527.99|2526.49|0
1726453200000|2024-09-16 02:20:00|2528.92|2527.42|2529.37|2527.87|2529.38|2527.88|2528.9|2527.4|0
1726453500000|2024-09-16 02:25:00|2529.14|2527.64|2528.9|2527.4|2529.37|2527.87|2528.45|2526.95|0
1726453800000|2024-09-16 02:30:00|2529.13|2527.63|2528.43|2526.93|2529.36|2527.86|2527.98|2526.48|0
1726454100000|2024-09-16 02:35:00|2528.89|2527.39|2528.89|2527.39|2528.9|2527.4|2528.88|2527.38|0
1726454400000|2024-09-16 02:40:00|2528.9|2527.4|2528.89|2527.39|2529.35|2527.85|2528.89|2527.39|0
1726454700000|2024-09-16 02:45:00|2528.9|2527.4|2529.35|2527.85|2529.35|2527.85|2528.9|2527.4|0
1726455000000|2024-09-16 02:50:00|2528.9|2527.4|2529.13|2527.63|2529.36|2527.86|2528.89|2527.39|0
1726455300000|2024-09-16 02:55:00|2529.12|2527.62|2529.36|2527.86|2529.36|2527.86|2528.89|2527.39|0
1726455600000|2024-09-16 03:00:00|2528.9|2527.4|2528.89|2527.39|2529.36|2527.86|2528.89|2527.39|0
1726455900000|2024-09-16 03:05:00|2528.66|2527.16|2528.89|2527.39|2528.89|2527.39|2528.43|2526.93|0
1726456200000|2024-09-16 03:10:00|2528.9|2527.4|2529.83|2528.33|2529.84|2528.34|2528.9|2527.4|0
1726456500000|2024-09-16 03:15:00|2529.6|2528.1|2529.84|2528.34|2529.84|2528.34|2529.36|2527.86|0
1726456800000|2024-09-16 03:20:00|2529.83|2528.33|2529.37|2527.87|2529.84|2528.34|2529.37|2527.87|0
1726457100000|2024-09-16 03:25:00|2529.6|2528.1|2529.84|2528.34|2529.84|2528.34|2529.37|2527.87|0
1726457400000|2024-09-16 03:30:00|2529.61|2528.11|2529.85|2528.35|2529.85|2528.35|2529.38|2527.88|0
1726457700000|2024-09-16 03:35:00|2529.84|2528.34|2529.38|2527.88|2529.84|2528.34|2529.37|2527.87|0
1726458000000|2024-09-16 03:40:00|2529.37|2527.87|2529.58|2528.08|2529.58|2528.08|2529.35|2527.85|0
1726458300000|2024-09-16 03:45:00|2529.81|2528.31|2529.81|2528.31|2529.82|2528.32|2529.35|2527.85|0
1726458600000|2024-09-16 03:50:00|2529.83|2528.33|2529.82|2528.32|2529.83|2528.33|2529.35|2527.85|0
1726458900000|2024-09-16 03:55:00|2529.83|2528.33|2529.83|2528.33|2529.83|2528.33|2529.82|2528.32|0
1726459200000|2024-09-16 04:00:00|2529.82|2528.32|2529.82|2528.32|2529.82|2528.32|2529.82|2528.32|0
1726459500000|2024-09-16 04:05:00|2529.81|2528.31|2529.82|2528.32|2529.82|2528.32|2529.81|2528.31|0
1726459800000|2024-09-16 04:10:00|2529.83|2528.33|2529.83|2528.33|2529.83|2528.33|2529.82|2528.32|0
1726460100000|2024-09-16 04:15:00|2529.82|2528.32|2529.83|2528.33|2529.83|2528.33|2529.82|2528.32|0
1726460400000|2024-09-16 04:20:00|2529.82|2528.32|2529.82|2528.32|2529.82|2528.32|2529.81|2528.31|0
1726460700000|2024-09-16 04:25:00|2529.81|2528.31|2529.82|2528.32|2530.04|2528.54|2529.81|2528.31|0
1726461000000|2024-09-16 04:30:00|2529.81|2528.31|2530.27|2528.77|2530.27|2528.77|2529.81|2528.31|0
1726461300000|2024-09-16 04:35:00|2530.04|2528.54|2530.27|2528.77|2530.27|2528.77|2529.81|2528.31|0
1726461600000|2024-09-16 04:40:00|2530.72|2529.22|2529.84|2528.34|2530.75|2529.25|2528.93|2527.43|0
1726461900000|2024-09-16 04:45:00|2529.38|2527.88|2529.39|2527.89|2529.84|2528.34|2529.38|2527.88|0
1726462200000|2024-09-16 04:50:00|2529.84|2528.34|2530.08|2528.58|2530.3|2528.8|2529.39|2527.89|0
1726462500000|2024-09-16 04:55:00|2530.3|2528.8|2529.84|2528.34|2530.3|2528.8|2529.38|2527.88|0
1726462800000|2024-09-16 05:00:00|2529.61|2528.11|2529.39|2527.89|2529.84|2528.34|2529.38|2527.88|0
1726463100000|2024-09-16 05:05:00|2529.38|2527.88|2529.38|2527.88|2529.39|2527.89|2529.38|2527.88|0
1726463400000|2024-09-16 05:10:00|2529.37|2527.87|2528.92|2527.42|2529.38|2527.88|2528.91|2527.41|0
1726463700000|2024-09-16 05:15:00|2529.14|2527.64|2528.45|2526.95|2529.14|2527.64|2528.22|2526.72|0
1726464000000|2024-09-16 05:20:00|2528.46|2526.96|2528.22|2526.72|2528.91|2527.41|2528|2526.5|0
1726464300000|2024-09-16 05:25:00|2528.45|2526.95|2528.45|2526.95|2528.45|2526.95|2528|2526.5|0
1726464600000|2024-09-16 05:30:00|2528.22|2526.72|2527.99|2526.49|2528.45|2526.95|2527.99|2526.49|0
1726464900000|2024-09-16 05:35:00|2528|2526.5|2527.14|2525.64|2528|2526.5|2526.62|2525.12|0
1726465200000|2024-09-16 05:40:00|2527.36|2525.86|2526.69|2525.19|2527.38|2525.88|2526.68|2525.18|0
1726465500000|2024-09-16 05:45:00|2526.66|2525.16|2528.03|2526.53|2528.04|2526.54|2526.66|2525.16|0
1726465800000|2024-09-16 05:50:00|2528.02|2526.52|2527.58|2526.08|2528.49|2526.99|2527.12|2525.62|0
1726466100000|2024-09-16 05:55:00|2527.12|2525.62|2527.58|2526.08|2527.58|2526.08|2526.66|2525.16|0
1726466400000|2024-09-16 06:00:00|2527.12|2525.62|2525.29|2523.79|2527.13|2525.63|2525.29|2523.79|0
1726466700000|2024-09-16 06:05:00|2524.83|2523.33|2523.92|2522.42|2524.83|2523.33|2523.45|2521.95|0
1726467000000|2024-09-16 06:10:00|2523.91|2522.41|2522.53|2521.03|2523.91|2522.41|2522.07|2520.57|0
1726467300000|2024-09-16 06:15:00|2522.76|2521.26|2522.53|2521.03|2522.99|2521.49|2522.07|2520.57|0
1726467600000|2024-09-16 06:20:00|2522.07|2520.57|2521.62|2520.12|2522.53|2521.03|2521.61|2520.11|0
1726467900000|2024-09-16 06:25:00|2522.07|2520.57|2522.09|2520.59|2522.1|2520.6|2521.18|2519.68|0
1726468200000|2024-09-16 06:30:00|2521.63|2520.13|2519.81|2518.41|2521.64|2520.16|2518.81|2517.41|5
1726468500000|2024-09-16 06:35:00|2518.81|2517.41|2518.93|2517.53|2520.18|2518.78|2518.43|2517.03|8
1726468800000|2024-09-16 06:40:00|2519.06|2517.66|2519.43|2518.03|2519.43|2518.03|2519.06|2517.66|0
1726469100000|2024-09-16 06:45:00|2520.18|2518.78|2520.18|2518.78|2520.18|2518.78|2520.18|2518.78|30
1726469400000|2024-09-16 06:50:00|2520.43|2519.03|2519.43|2518.03|2520.81|2519.41|2519.31|2517.91|16
1726469700000|2024-09-16 06:55:00|2520.11|2518.61|2521.01|2519.51|2521.47|2519.97|2520.1|2518.6|0
1726470000000|2024-09-16 07:00:00|2521.47|2519.97|2524.11|2523.61|2524.73|2524.23|2514.73|2514.23|2823
1726470300000|2024-09-16 07:05:00|2524.36|2523.86|2526.36|2525.86|2528.86|2528.36|2522.98|2522.48|2141
1726470600000|2024-09-16 07:10:00|2526.11|2525.61|2527.86|2527.36|2528.61|2528.11|2525.11|2524.61|1931
1726470900000|2024-09-16 07:15:00|2528.11|2527.61|2523.61|2523.11|2528.36|2527.86|2522.36|2521.86|1506
1726471200000|2024-09-16 07:20:00|2523.36|2522.86|2522.11|2521.61|2524.11|2523.61|2521.61|2521.11|920
1726471500000|2024-09-16 07:25:00|2521.86|2521.36|2519.36|2518.86|2521.86|2521.36|2518.86|2518.36|1069
1726471800000|2024-09-16 07:30:00|2519.48|2518.98|2522.11|2521.61|2522.61|2522.11|2518.36|2517.86|3700
1726472100000|2024-09-16 07:35:00|2521.98|2521.48|2523.23|2522.73|2523.98|2523.48|2521.36|2520.86|1172
1726472400000|2024-09-16 07:40:00|2523.33|2522.83|2523.96|2523.46|2526.46|2525.96|2523.21|2522.71|2929
1726472700000|2024-09-16 07:45:00|2524.21|2523.71|2526.46|2525.96|2526.71|2526.21|2523.21|2522.71|775
1726473000000|2024-09-16 07:50:00|2526.21|2525.71|2529.46|2528.96|2529.46|2528.96|2526.21|2525.71|5177
1726473300000|2024-09-16 07:55:00|2529.71|2529.21|2528.46|2527.96|2529.71|2529.21|2528.21|2527.71|3518
1726473600000|2024-09-16 08:00:00|2528.58|2528.08|2532.46|2531.96|2532.71|2532.21|2528.08|2527.58|2099
1726473900000|2024-09-16 08:05:00|2532.33|2531.83|2529.96|2529.46|2532.46|2531.96|2529.71|2529.21|669
1726474200000|2024-09-16 08:10:00|2529.83|2529.33|2527.71|2527.21|2529.96|2529.46|2527.58|2527.08|884
1726474500000|2024-09-16 08:15:00|2527.46|2526.96|2528.21|2527.71|2528.71|2528.21|2527.33|2526.83|475
1726474800000|2024-09-16 08:20:00|2528.33|2527.83|2530.96|2530.46|2530.96|2530.46|2528.21|2527.71|1255
1726475100000|2024-09-16 08:25:00|2531.21|2530.71|2530.21|2529.71|2531.46|2530.96|2529.33|2528.83|1166
1726475400000|2024-09-16 08:30:00|2530.46|2529.96|2529.21|2528.71|2531.21|2530.71|2529.21|2528.71|593
1726475700000|2024-09-16 08:35:00|2529.46|2528.96|2529.46|2528.96|2529.46|2528.96|2527.46|2526.96|3191
1726476000000|2024-09-16 08:40:00|2529.21|2528.71|2530.71|2530.21|2531.08|2530.58|2529.21|2528.71|3566
1726476300000|2024-09-16 08:45:00|2530.46|2529.96|2527.21|2526.71|2530.46|2529.96|2526.96|2526.46|744
1726476600000|2024-09-16 08:50:00|2527.33|2526.83|2529.08|2528.58|2529.71|2529.21|2526.96|2526.46|1876
1726476900000|2024-09-16 08:55:00|2528.96|2528.46|2530.96|2530.46|2530.96|2530.46|2528.96|2528.46|3808
1726477200000|2024-09-16 09:00:00|2530.83|2530.33|2530.71|2530.21|2531.71|2531.21|2530.21|2529.71|764
1726477500000|2024-09-16 09:05:00|2530.46|2529.96|2528.83|2528.33|2530.71|2530.21|2528.83|2528.33|1547
1726477800000|2024-09-16 09:10:00|2528.71|2528.21|2530.71|2530.21|2530.71|2530.21|2528.46|2527.96|392
1726478100000|2024-09-16 09:15:00|2530.96|2530.46|2531.46|2530.96|2532.46|2531.96|2530.21|2529.71|2335
1726478400000|2024-09-16 09:20:00|2531.58|2531.08|2530.96|2530.46|2532.46|2531.96|2530.96|2530.46|462
1726478700000|2024-09-16 09:25:00|2531.08|2530.58|2531.46|2530.96|2531.71|2531.21|2529.96|2529.46|566
1726479000000|2024-09-16 09:30:00|2531.21|2530.71|2532.71|2532.21|2532.71|2532.21|2530.96|2530.46|534
1726479300000|2024-09-16 09:35:00|2532.58|2532.08|2531.21|2530.71|2532.96|2532.46|2530.71|2530.21|2490
1726479600000|2024-09-16 09:40:00|2531.33|2530.83|2529.96|2529.46|2531.71|2531.21|2529.83|2529.33|3021
1726479900000|2024-09-16 09:45:00|2529.83|2529.33|2528.46|2527.96|2529.96|2529.46|2528.21|2527.71|1674
1726480200000|2024-09-16 09:50:00|2528.71|2528.21|2526.71|2526.21|2528.71|2528.21|2526.21|2525.71|2300
1726480500000|2024-09-16 09:55:00|2526.58|2526.08|2526.83|2526.33|2527.21|2526.71|2526.21|2525.71|490
1726480800000|2024-09-16 10:00:00|2526.71|2526.21|2527.21|2526.71|2527.33|2526.83|2525.96|2525.46|468
1726481100000|2024-09-16 10:05:00|2526.96|2526.46|2527.71|2527.21|2528.46|2527.96|2526.71|2526.21|482
1726481400000|2024-09-16 10:10:00|2527.58|2527.08|2528.46|2527.96|2528.83|2528.33|2526.71|2526.21|503
1726481700000|2024-09-16 10:15:00|2528.33|2527.83|2528.46|2527.96|2528.96|2528.46|2528.08|2527.58|373
1726482000000|2024-09-16 10:20:00|2528.58|2528.08|2529.21|2528.71|2529.21|2528.71|2527.96|2527.46|2859
1726482300000|2024-09-16 10:25:00|2528.96|2528.46|2527.46|2526.96|2528.96|2528.46|2527.21|2526.71|384
1726482600000|2024-09-16 10:30:00|2527.58|2527.08|2527.96|2527.46|2528.21|2527.71|2527.46|2526.96|441
1726482900000|2024-09-16 10:35:00|2527.83|2527.33|2529.96|2529.46|2530.21|2529.71|2527.46|2526.96|460
1726483200000|2024-09-16 10:40:00|2530.21|2529.71|2531.21|2530.71|2531.33|2530.83|2529.71|2529.21|426
1726483500000|2024-09-16 10:45:00|2531.71|2531.21|2533.21|2532.71|2533.46|2532.96|2531.71|2531.21|460
1726483800000|2024-09-16 10:50:00|2533.08|2532.58|2533.46|2532.96|2534.46|2533.96|2532.46|2531.96|558
1726484100000|2024-09-16 10:55:00|2533.33|2532.83|2532.96|2532.46|2533.58|2533.08|2532.96|2532.46|557
1726484400000|2024-09-16 11:00:00|2533.21|2532.71|2534.71|2534.21|2535.08|2534.58|2532.96|2532.46|474
1726484700000|2024-09-16 11:05:00|2534.58|2534.08|2533.96|2533.46|2535.46|2534.96|2533.96|2533.46|656
1726485000000|2024-09-16 11:10:00|2533.83|2533.33|2533.21|2532.71|2534.71|2534.21|2532.46|2531.96|391
1726485300000|2024-09-16 11:15:00|2533.08|2532.58|2533.46|2532.96|2533.71|2533.21|2532.08|2531.58|434
1726485600000|2024-09-16 11:20:00|2533.71|2533.21|2531.33|2530.83|2534.21|2533.71|2531.21|2530.71|444
1726485900000|2024-09-16 11:25:00|2531.21|2530.71|2532.21|2531.71|2532.21|2531.71|2531.21|2530.71|269
1726486200000|2024-09-16 11:30:00|2531.96|2531.46|2533.21|2532.71|2533.46|2532.96|2531.21|2530.71|544
1726486500000|2024-09-16 11:35:00|2532.96|2532.46|2531.46|2530.96|2532.96|2532.46|2531.21|2530.71|541
1726486800000|2024-09-16 11:40:00|2531.41|2530.91|2530.91|2530.41|2531.41|2530.91|2530.16|2529.66|568
1726487100000|2024-09-16 11:45:00|2531.03|2530.53|2531.16|2530.66|2531.78|2531.28|2530.91|2530.41|459
1726487400000|2024-09-16 11:50:00|2531.03|2530.53|2531.66|2531.16|2532.41|2531.91|2531.03|2530.53|667
1726487700000|2024-09-16 11:55:00|2531.53|2531.03|2532.41|2531.91|2532.53|2532.03|2530.66|2530.16|495
1726488000000|2024-09-16 12:00:00|2532.53|2532.03|2532.16|2531.66|2532.53|2532.03|2530.91|2530.41|586
1726488300000|2024-09-16 12:05:00|2531.91|2531.41|2533.16|2532.66|2533.41|2532.91|2531.16|2530.66|3570
1726488600000|2024-09-16 12:10:00|2533.03|2532.53|2532.66|2532.16|2533.41|2532.91|2532.66|2532.16|3283
1726488900000|2024-09-16 12:15:00|2532.78|2532.28|2530.91|2530.41|2533.16|2532.66|2530.91|2530.41|515
1726489200000|2024-09-16 12:20:00|2530.78|2530.28|2528.16|2527.66|2530.91|2530.41|2528.03|2527.53|719
1726489500000|2024-09-16 12:25:00|2528.41|2527.91|2531.78|2531.28|2531.78|2531.28|2528.03|2527.53|1138
1726489800000|2024-09-16 12:30:00|2531.66|2531.16|2529.78|2529.28|2531.78|2531.28|2528.66|2528.16|2816
1726490100000|2024-09-16 12:35:00|2529.91|2529.41|2532.91|2532.41|2533.41|2532.91|2529.78|2529.28|648
1726490400000|2024-09-16 12:40:00|2532.66|2532.16|2532.16|2531.66|2532.66|2532.16|2531.78|2531.28|523
1726490700000|2024-09-16 12:45:00|2532.41|2531.91|2529.91|2529.41|2532.41|2531.91|2529.53|2529.03|371
1726491000000|2024-09-16 12:50:00|2530.03|2529.53|2529.66|2529.16|2531.16|2530.66|2529.16|2528.66|623
1726491300000|2024-09-16 12:55:00|2529.91|2529.41|2528.91|2528.41|2530.41|2529.91|2528.53|2528.03|1119
1726491600000|2024-09-16 13:00:00|2528.66|2528.16|2527.91|2527.41|2529.78|2529.28|2527.91|2527.41|738
1726491900000|2024-09-16 13:05:00|2527.66|2527.16|2528.66|2528.16|2528.66|2528.16|2526.91|2526.41|1647
1726492200000|2024-09-16 13:10:00|2528.53|2528.03|2529.16|2528.66|2529.66|2529.16|2528.03|2527.53|10796
1726492500000|2024-09-16 13:15:00|2529.28|2528.78|2527.16|2526.66|2529.41|2528.91|2526.41|2525.91|731
1726492800000|2024-09-16 13:20:00|2527.03|2526.53|2527.66|2527.16|2527.91|2527.41|2526.66|2526.16|932
1726493100000|2024-09-16 13:25:00|2527.91|2527.41|2529.03|2528.53|2529.41|2528.91|2527.66|2527.16|654
1726493400000|2024-09-16 13:30:00|2529.16|2528.66|2526.66|2526.16|2530.66|2530.16|2526.66|2526.16|1183
1726493700000|2024-09-16 13:35:00|2526.53|2526.03|2525.91|2525.41|2526.91|2526.41|2524.91|2524.41|1611
1726494000000|2024-09-16 13:40:00|2525.78|2525.28|2523.41|2522.91|2525.91|2525.41|2523.28|2522.78|893
1726494300000|2024-09-16 13:45:00|2523.03|2522.53|2525.91|2525.41|2526.16|2525.66|2522.41|2521.91|1174
1726494600000|2024-09-16 13:50:00|2525.78|2525.28|2529.66|2529.16|2529.91|2529.41|2525.66|2525.16|1045
1726494900000|2024-09-16 13:55:00|2529.41|2528.91|2530.16|2529.66|2530.41|2529.91|2528.16|2527.66|1094
1726495200000|2024-09-16 14:00:00|2529.78|2529.28|2529.66|2529.16|2530.91|2530.41|2527.66|2527.16|1856
1726495500000|2024-09-16 14:05:00|2529.91|2529.41|2532.66|2532.16|2533.41|2532.91|2529.66|2529.16|2808
1726495800000|2024-09-16 14:10:00|2532.46|2531.96|2530.21|2529.71|2532.96|2532.46|2530.21|2529.71|4679
1726496100000|2024-09-16 14:15:00|2530.33|2529.83|2532.46|2531.96|2532.71|2532.21|2530.21|2529.71|1166
1726496400000|2024-09-16 14:20:00|2532.33|2531.83|2531.46|2530.96|2532.58|2532.08|2530.46|2529.96|903
1726496700000|2024-09-16 14:25:00|2531.71|2531.21|2531.46|2530.96|2532.21|2531.71|2529.46|2528.96|896
1726497000000|2024-09-16 14:30:00|2531.33|2530.83|2525.71|2525.21|2531.46|2530.96|2524.46|2523.96|2519
1726497300000|2024-09-16 14:35:00|2525.46|2524.96|2528.46|2527.96|2528.71|2528.21|2524.96|2524.46|2035
1726497600000|2024-09-16 14:40:00|2528.71|2528.21|2532.83|2532.33|2532.96|2532.46|2527.96|2527.46|5155
1726497900000|2024-09-16 14:45:00|2532.71|2532.21|2530.46|2529.96|2532.71|2532.21|2529.21|2528.71|990
1726498200000|2024-09-16 14:50:00|2530.71|2530.21|2529.46|2528.96|2531.46|2530.96|2528.96|2528.46|657
1726498500000|2024-09-16 14:55:00|2529.71|2529.21|2530.21|2529.71|2530.46|2529.96|2528.71|2528.21|788
1726498800000|2024-09-16 15:00:00|2529.96|2529.46|2528.46|2527.96|2529.96|2529.46|2526.71|2526.21|924
1726499100000|2024-09-16 15:05:00|2528.58|2528.08|2529.46|2528.96|2530.21|2529.71|2528.58|2528.08|1416
1726499400000|2024-09-16 15:10:00|2529.21|2528.71|2529.96|2529.46|2530.71|2530.21|2529.21|2528.71|1156
1726499700000|2024-09-16 15:15:00|2529.71|2529.21|2530.21|2529.71|2530.46|2529.96|2528.96|2528.46|1140
1726500000000|2024-09-16 15:20:00|2529.96|2529.46|2531.93|2530.43|2531.93|2530.83|2529.21|2528.71|2347
1726500300000|2024-09-16 15:25:00|2531.94|2530.44|2530.93|2529.43|2532.4|2530.9|2530.47|2528.97|9255
1726500600000|2024-09-16 15:30:00|2530.47|2528.97|2530.03|2528.63|2530.95|2529.51|2529.41|2528.01|9798
1726500900000|2024-09-16 15:35:00|2529.66|2528.26|2530.41|2529.01|2530.91|2529.51|2529.66|2528.26|189
1726501200000|2024-09-16 15:40:00|2530.28|2528.88|2530.66|2529.26|2530.66|2529.26|2529.91|2528.51|37
1726501500000|2024-09-16 15:45:00|2530.53|2529.13|2530.91|2529.51|2530.91|2529.51|2529.78|2528.38|38
1726501800000|2024-09-16 15:50:00|2531.16|2529.76|2531.66|2530.26|2531.91|2530.51|2530.53|2529.13|28
1726502100000|2024-09-16 15:55:00|2531.53|2530.13|2531.33|2529.83|2531.53|2530.13|2531.16|2529.76|30
1726502400000|2024-09-16 16:00:00|2531.34|2529.84|2530.82|2529.32|2531.79|2530.29|2530.82|2529.32|0
1726502700000|2024-09-16 16:05:00|2530.81|2529.31|2531.32|2529.82|2531.79|2530.29|2530.81|2529.31|0
1726503000000|2024-09-16 16:10:00|2531.33|2529.83|2530.36|2528.86|2531.33|2529.83|2530.34|2528.84|0
1726503300000|2024-09-16 16:15:00|2530.35|2528.85|2529.87|2528.37|2530.84|2529.34|2529.86|2528.36|0
1726503600000|2024-09-16 16:20:00|2529.86|2528.36|2529.87|2528.37|2530.34|2528.84|2529.38|2527.88|0
1726503900000|2024-09-16 16:25:00|2529.88|2528.38|2531.79|2530.29|2531.8|2530.3|2529.88|2528.38|0
1726504200000|2024-09-16 16:30:00|2531.8|2530.3|2530.84|2529.34|2531.8|2530.3|2529.89|2528.39|0
1726504500000|2024-09-16 16:35:00|2530.85|2529.35|2530.85|2529.35|2531.34|2529.84|2530.84|2529.34|0
1726504800000|2024-09-16 16:40:00|2531.31|2529.81|2531.76|2530.26|2532.23|2530.73|2531.08|2529.58|0
1726505100000|2024-09-16 16:45:00|2531.77|2530.27|2531.86|2530.36|2531.86|2530.36|2530.9|2529.4|0
1726505400000|2024-09-16 16:50:00|2531.63|2530.13|2531.87|2530.37|2531.88|2530.38|2531.39|2529.89|0
1726505700000|2024-09-16 16:55:00|2531.86|2530.36|2531.89|2530.39|2532.35|2530.85|2531.4|2529.9|0
1726506000000|2024-09-16 17:00:00|2531.88|2530.38|2531.87|2530.37|2532.34|2530.84|2531.87|2530.37|0
1726506300000|2024-09-16 17:05:00|2531.88|2530.38|2531.89|2530.39|2532.35|2530.85|2531.41|2529.91|0
1726506600000|2024-09-16 17:10:00|2531.88|2530.38|2531.89|2530.39|2532.36|2530.86|2531.88|2530.38|0
1726506900000|2024-09-16 17:15:00|2531.88|2530.38|2532.34|2530.84|2532.36|2530.86|2531.87|2530.37|0
1726507200000|2024-09-16 17:20:00|2532.8|2531.3|2532.81|2531.31|2532.81|2531.31|2531.4|2529.9|0
1726507500000|2024-09-16 17:25:00|2532.82|2531.32|2532.37|2530.87|2533.3|2531.8|2531.84|2530.34|0
1726507800000|2024-09-16 17:30:00|2532.6|2531.1|2532.82|2531.32|2533.28|2531.78|2532.35|2530.85|0
1726508100000|2024-09-16 17:35:00|2532.83|2531.33|2535.19|2533.69|2535.21|2533.71|2532.83|2531.33|0
1726508400000|2024-09-16 17:40:00|2535.2|2533.7|2535.65|2534.15|2535.67|2534.17|2534.24|2532.74|0
1726508700000|2024-09-16 17:45:00|2535.66|2534.16|2535.19|2533.69|2535.66|2534.16|2535.19|2533.69|0
1726509000000|2024-09-16 17:50:00|2535.2|2533.7|2535.21|2533.71|2535.68|2534.18|2535.19|2533.69|0
1726509300000|2024-09-16 17:55:00|2535.2|2533.7|2535.68|2534.18|2535.69|2534.19|2535.19|2533.69|0
1726509600000|2024-09-16 18:00:00|2535.67|2534.17|2535.16|2533.66|2535.68|2534.18|2535.15|2533.65|0
1726509900000|2024-09-16 18:05:00|2535.15|2533.65|2535.17|2533.67|2535.18|2533.68|2534.68|2533.18|0
1726510200000|2024-09-16 18:10:00|2535.18|2533.68|2536.12|2534.62|2536.14|2534.64|2535.17|2533.67|0
1726510500000|2024-09-16 18:15:00|2535.66|2534.16|2535.63|2534.13|2536.13|2534.63|2535.16|2533.66|0
1726510800000|2024-09-16 18:20:00|2535.64|2534.14|2536.1|2534.6|2536.58|2535.08|2535.17|2533.67|0
1726511100000|2024-09-16 18:25:00|2536.11|2534.61|2536.51|2535.01|2536.56|2535.06|2536.07|2534.57|0
1726511400000|2024-09-16 18:30:00|2536.52|2535.02|2536.51|2535.01|2536.52|2535.02|2536.03|2534.53|0
1726511700000|2024-09-16 18:35:00|2536.52|2535.02|2536.49|2534.99|2536.97|2535.47|2536.01|2534.51|0
1726512000000|2024-09-16 18:40:00|2536.48|2534.98|2535.99|2534.49|2536.49|2534.99|2535.05|2533.55|0
1726512300000|2024-09-16 18:45:00|2535.98|2534.48|2536.32|2534.82|2536.32|2534.82|2535.04|2533.54|0
1726512600000|2024-09-16 18:50:00|2536.31|2534.81|2535.83|2534.33|2536.78|2535.28|2535.36|2533.86|0
1726512900000|2024-09-16 18:55:00|2535.82|2534.32|2537.74|2536.24|2538.2|2536.7|2535.82|2534.32|0
1726513200000|2024-09-16 19:00:00|2537.73|2536.23|2537.24|2535.74|2538.19|2536.69|2537.24|2535.74|0
1726513500000|2024-09-16 19:05:00|2537.25|2535.75|2537.71|2536.21|2538.18|2536.68|2537.23|2535.73|0
1726513800000|2024-09-16 19:10:00|2537.72|2536.22|2536.75|2535.25|2538.17|2536.67|2536.29|2534.79|0
1726514100000|2024-09-16 19:15:00|2536.74|2535.24|2537.22|2535.72|2537.23|2535.73|2536.28|2534.78|0
1726514400000|2024-09-16 19:20:00|2537.23|2535.73|2535.83|2534.33|2537.23|2535.73|2535.82|2534.32|0
1726514700000|2024-09-16 19:25:00|2535.84|2534.34|2536.32|2534.82|2536.77|2535.27|2535.84|2534.34|0
1726515000000|2024-09-16 19:30:00|2536.31|2534.81|2537.26|2535.76|2537.73|2536.23|2536.31|2534.81|0
1726515300000|2024-09-16 19:35:00|2537.27|2535.77|2537.72|2536.22|2537.74|2536.24|2536.3|2534.8|0
1726515600000|2024-09-16 19:40:00|2537.73|2536.23|2538.18|2536.68|2538.2|2536.7|2537.72|2536.22|0
1726515900000|2024-09-16 19:45:00|2538.19|2536.69|2538.18|2536.68|2538.65|2537.15|2538.17|2536.67|0
1726516200000|2024-09-16 19:50:00|2538.17|2536.67|2539.58|2538.08|2540.04|2538.54|2538.16|2536.66|0
1726516500000|2024-09-16 19:55:00|2539.57|2538.07|2539.58|2538.08|2540.06|2538.56|2539.07|2537.57|0
1726516800000|2024-09-16 20:00:00|2540.12|2538.62|2538.57|2537.07|2540.21|2538.71|2538.38|2536.88|0
1726517100000|2024-09-16 20:05:00|2538.52|2537.02|2538.94|2537.44|2539.09|2537.59|2538.38|2536.88|0
1726517400000|2024-09-16 20:10:00|2538.9|2537.4|2538.28|2536.78|2538.9|2537.4|2538.19|2536.69|0
1726517700000|2024-09-16 20:15:00|2538.29|2536.79|2538.45|2536.95|2538.66|2537.16|2538.28|2536.78|0
1726518000000|2024-09-16 20:20:00|2538.46|2536.96|2539.07|2537.57|2539.16|2537.66|2538.36|2536.86|0
1726518300000|2024-09-16 20:25:00|2539.11|2537.61|2538.88|2537.38|2539.16|2537.66|2538.78|2537.28|0
1726518600000|2024-09-16 20:30:00|2538.83|2537.33|2538.26|2536.76|2538.97|2537.47|2538.17|2536.67|0
1726518900000|2024-09-16 20:35:00|2538.27|2536.77|2538.55|2537.05|2538.55|2537.05|2538.26|2536.76|0
1726519200000|2024-09-16 20:40:00|2538.45|2536.95|2538.26|2536.76|2538.45|2536.95|2538.17|2536.67|0
1726519500000|2024-09-16 20:45:00|2538.22|2536.72|2538.17|2536.67|2538.45|2536.95|2538.03|2536.53|0
1726519800000|2024-09-16 20:50:00|2538.12|2536.62|2537.81|2536.31|2538.17|2536.67|2537.81|2536.31|0
1726520100000|2024-09-16 20:55:00|2537.76|2536.26|2537.72|2536.22|2537.86|2536.36|2537.58|2536.08|0
1726520400000|2024-09-16 21:00:00|2537.91|2536.41|2537.48|2535.98|2537.91|2536.41|2537.25|2535.75|0
1726520700000|2024-09-16 21:05:00|2537.43|2535.93|2537.43|2535.93|2537.48|2535.98|2537.15|2535.65|0
1726521000000|2024-09-16 21:10:00|2537.34|2535.84|2537.48|2535.98|2537.48|2535.98|2537.34|2535.84|0
1726521300000|2024-09-16 21:15:00|2537.43|2535.93|2537.48|2535.98|2537.58|2536.08|2537.43|2535.93|0
1726521600000|2024-09-16 21:20:00|2537.43|2535.93|2537.43|2535.93|2537.43|2535.93|2537.43|2535.93|0
1726521900000|2024-09-16 21:25:00|2537.4|2535.9|2537.07|2535.57|2537.45|2535.95|2537.03|2535.53|0
1726522200000|2024-09-16 21:30:00|2537.08|2535.58|2537.31|2535.81|2537.31|2535.81|2537.08|2535.58|0
1726522500000|2024-09-16 21:35:00|2537.36|2535.86|2537.31|2535.81|2537.36|2535.86|2537.07|2535.57|0
1726522800000|2024-09-16 21:40:00|2537.36|2535.86|2537.26|2535.76|2537.36|2535.86|2537.12|2535.62|0
1726523100000|2024-09-16 21:45:00|2537.27|2535.77|2537.36|2535.86|2537.45|2535.95|2537.26|2535.76|0
1726523400000|2024-09-16 21:50:00|2537.35|2535.85|2537.03|2535.53|2537.35|2535.85|2536.89|2535.39|0
1726523700000|2024-09-16 21:55:00|2537.17|2535.67|2537.17|2535.67|2537.69|2536.19|2537.07|2535.57|0
1726524000000|2024-09-16 22:00:00|2537.19|2535.69|2538.06|2536.56|2538.44|2536.94|2537.19|2535.69|0
1726524300000|2024-09-16 22:05:00|2537.97|2536.47|2538.72|2537.22|2538.82|2537.32|2537.92|2536.42|0
1726524600000|2024-09-16 22:10:00|2538.77|2537.27|2538.86|2537.36|2538.91|2537.41|2538.72|2537.22|0
1726524900000|2024-09-16 22:15:00|2538.87|2537.37|2539.67|2538.17|2539.81|2538.31|2538.77|2537.27|0
1726525200000|2024-09-16 22:20:00|2539.66|2538.16|2539.86|2538.36|2540.04|2538.54|2539.29|2537.79|0
1726525500000|2024-09-16 22:25:00|2539.85|2538.35|2539.29|2537.79|2540.04|2538.54|2539.2|2537.7|0
1726525800000|2024-09-16 22:30:00|2539.34|2537.84|2539.71|2538.21|2539.86|2538.36|2539.2|2537.7|0
1726526100000|2024-09-16 22:35:00|2539.67|2538.17|2539.95|2538.45|2539.95|2538.45|2539.62|2538.12|0
1726526400000|2024-09-16 22:40:00|2539.81|2538.31|2539.76|2538.26|2539.9|2538.4|2539.52|2538.02|0
1726526700000|2024-09-16 22:45:00|2539.71|2538.21|2539.43|2537.93|2539.81|2538.31|2539.2|2537.7|0
1726527000000|2024-09-16 22:50:00|2539.29|2537.79|2539.67|2538.17|2539.9|2538.4|2539.29|2537.79|0
1726527300000|2024-09-16 22:55:00|2539.66|2538.16|2539.2|2537.7|2539.67|2538.17|2539.01|2537.51|0
1726527600000|2024-09-16 23:00:00|2539.29|2537.79|2539.23|2537.73|2539.84|2538.34|2539.23|2537.73|0
1726527900000|2024-09-16 23:05:00|2539.28|2537.78|2538.9|2537.4|2539.46|2537.96|2538.9|2537.4|0
1726528200000|2024-09-16 23:10:00|2538.85|2537.35|2538.14|2536.64|2538.85|2537.35|2537.91|2536.41|0
1726528500000|2024-09-16 23:15:00|2538.15|2536.65|2538.66|2537.16|2538.76|2537.26|2538.15|2536.65|0
1726528800000|2024-09-16 23:20:00|2538.57|2537.07|2538.71|2537.21|2538.71|2537.21|2538.24|2536.74|0
1726529100000|2024-09-16 23:25:00|2538.76|2537.26|2538.99|2537.49|2539.56|2538.06|2538.52|2537.02|0
1726529400000|2024-09-16 23:30:00|2539|2537.5|2538.52|2537.02|2539.23|2537.73|2538.38|2536.88|0
1726529700000|2024-09-16 23:35:00|2538.48|2536.98|2538.43|2536.93|2538.52|2537.02|2538.24|2536.74|0
1726530000000|2024-09-16 23:40:00|2538.38|2536.88|2538.43|2536.93|2538.76|2537.26|2538.33|2536.83|0
1726530300000|2024-09-16 23:45:00|2538.48|2536.98|2538.52|2537.02|2538.66|2537.16|2538.33|2536.83|0
1726530600000|2024-09-16 23:50:00|2538.53|2537.03|2538.42|2536.92|2538.76|2537.26|2538.38|2536.88|0
1726530900000|2024-09-16 23:55:00|2538.32|2536.82|2538.23|2536.73|2538.42|2536.92|2537.9|2536.4|0
1726531200000|2024-09-17 00:00:00|2538.22|2536.72|2538.32|2536.82|2539.03|2537.53|2537.85|2536.35|0
1726531500000|2024-09-17 00:05:00|2538.33|2536.83|2538.13|2536.63|2538.47|2536.97|2537.9|2536.4|0
1726531800000|2024-09-17 00:10:00|2538.09|2536.59|2537.9|2536.4|2538.23|2536.73|2537.62|2536.12|0
1726532100000|2024-09-17 00:15:00|2537.85|2536.35|2537.09|2535.59|2537.85|2536.35|2536.16|2534.66|0
1726532400000|2024-09-17 00:20:00|2537.08|2535.58|2536.17|2534.67|2537.09|2535.59|2536.17|2534.67|0
1726532700000|2024-09-17 00:25:00|2536.4|2534.9|2535.47|2533.97|2536.63|2535.13|2535.47|2533.97|0
1726533000000|2024-09-17 00:30:00|2535.7|2534.2|2535.24|2533.74|2536.16|2534.66|2534.77|2533.27|0
1726533300000|2024-09-17 00:35:00|2535.23|2533.73|2534.77|2533.27|2535.24|2533.74|2534.77|2533.27|0
1726533600000|2024-09-17 00:40:00|2534.31|2532.81|2534.3|2532.8|2534.78|2533.28|2533.84|2532.34|0
1726533900000|2024-09-17 00:45:00|2534.08|2532.58|2534.3|2532.8|2534.31|2532.81|2533.84|2532.34|0
1726534200000|2024-09-17 00:50:00|2534.31|2532.81|2534.31|2532.81|2534.78|2533.28|2534.31|2532.81|0
1726534500000|2024-09-17 00:55:00|2534.3|2532.8|2534.3|2532.8|2534.77|2533.27|2534.3|2532.8|0
1726534800000|2024-09-17 01:00:00|2533.85|2532.35|2534.33|2532.83|2534.79|2533.29|2533.84|2532.34|0
1726535100000|2024-09-17 01:05:00|2534.32|2532.82|2534.32|2532.82|2534.33|2532.83|2533.86|2532.36|0
1726535400000|2024-09-17 01:10:00|2534.33|2532.83|2533.4|2531.9|2534.78|2533.28|2533.4|2531.9|0
1726535700000|2024-09-17 01:15:00|2533.41|2531.91|2533.85|2532.35|2534.33|2532.83|2533.39|2531.89|0
1726536000000|2024-09-17 01:20:00|2533.62|2532.12|2532.94|2531.44|2533.85|2532.35|2532.92|2531.42|0
1726536300000|2024-09-17 01:25:00|2533.39|2531.89|2532.93|2531.43|2533.39|2531.89|2532.93|2531.43|0
1726536600000|2024-09-17 01:30:00|2532.94|2531.44|2534.78|2533.28|2534.78|2533.28|2532.93|2531.43|0
1726536900000|2024-09-17 01:35:00|2535.24|2533.74|2534.78|2533.28|2535.24|2533.74|2534.31|2532.81|0
1726537200000|2024-09-17 01:40:00|2534.79|2533.29|2535.26|2533.76|2535.72|2534.22|2534.78|2533.28|0
1726537500000|2024-09-17 01:45:00|2535.71|2534.21|2534.79|2533.29|2535.72|2534.22|2534.78|2533.28|0
1726537800000|2024-09-17 01:50:00|2534.8|2533.3|2534.78|2533.28|2534.8|2533.3|2534.32|2532.82|0
1726538100000|2024-09-17 01:55:00|2534.79|2533.29|2535.72|2534.22|2535.72|2534.22|2534.78|2533.28|0
1726538400000|2024-09-17 02:00:00|2535.71|2534.21|2535.71|2534.21|2535.72|2534.22|2535.25|2533.75|0
1726538700000|2024-09-17 02:05:00|2535.48|2533.98|2534.79|2533.29|2535.71|2534.21|2534.78|2533.28|0
1726539000000|2024-09-17 02:10:00|2534.78|2533.28|2535.25|2533.75|2535.25|2533.75|2534.78|2533.28|0
1726539300000|2024-09-17 02:15:00|2535.24|2533.74|2534.79|2533.29|2535.25|2533.75|2534.55|2533.05|0
1726539600000|2024-09-17 02:20:00|2534.78|2533.28|2534.09|2532.59|2534.79|2533.29|2534.09|2532.59|0
1726539900000|2024-09-17 02:25:00|2534.32|2532.82|2534.32|2532.82|2534.79|2533.29|2534.09|2532.59|0
1726540200000|2024-09-17 02:30:00|2534.33|2532.83|2534.32|2532.82|2534.33|2532.83|2533.86|2532.36|0
1726540500000|2024-09-17 02:35:00|2534.31|2532.81|2534.32|2532.82|2534.32|2532.82|2533.85|2532.35|0
1726540800000|2024-09-17 02:40:00|2534.33|2532.83|2534.33|2532.83|2534.33|2532.83|2534.32|2532.82|0
1726541100000|2024-09-17 02:45:00|2534.34|2532.84|2534.79|2533.29|2534.79|2533.29|2534.33|2532.83|0
1726541400000|2024-09-17 02:50:00|2534.8|2533.3|2535.26|2533.76|2535.26|2533.76|2534.79|2533.29|0
1726541700000|2024-09-17 02:55:00|2534.8|2533.3|2535.26|2533.76|2535.73|2534.23|2534.8|2533.3|0
1726542000000|2024-09-17 03:00:00|2535.27|2533.77|2535.26|2533.76|2535.72|2534.22|2535.26|2533.76|0
1726542300000|2024-09-17 03:05:00|2535.71|2534.21|2535.72|2534.22|2535.73|2534.23|2535.49|2533.99|0
1726542600000|2024-09-17 03:10:00|2535.71|2534.21|2535.24|2533.74|2535.71|2534.21|2535.01|2533.51|0
1726542900000|2024-09-17 03:15:00|2535.25|2533.75|2534.77|2533.27|2535.25|2533.75|2534.77|2533.27|0
1726543200000|2024-09-17 03:20:00|2534.76|2533.26|2534.77|2533.27|2534.77|2533.27|2534.31|2532.81|0
1726543500000|2024-09-17 03:25:00|2534.76|2533.26|2534.77|2533.27|2534.77|2533.27|2534.76|2533.26|0
1726543800000|2024-09-17 03:30:00|2534.78|2533.28|2536.17|2534.67|2536.18|2534.68|2534.78|2533.28|0
1726544100000|2024-09-17 03:35:00|2535.94|2534.44|2534.78|2533.28|2536.17|2534.67|2534.32|2532.82|0
1726544400000|2024-09-17 03:40:00|2534.79|2533.29|2535.25|2533.75|2535.25|2533.75|2534.31|2532.81|0
1726544700000|2024-09-17 03:45:00|2535.02|2533.52|2534.79|2533.29|2535.25|2533.75|2534.32|2532.82|0
1726545000000|2024-09-17 03:50:00|2535.25|2533.75|2535.24|2533.74|2535.25|2533.75|2535.24|2533.74|0
1726545300000|2024-09-17 03:55:00|2534.79|2533.29|2535.25|2533.75|2535.25|2533.75|2534.78|2533.28|0
1726545600000|2024-09-17 04:00:00|2535.24|2533.74|2534.78|2533.28|2535.71|2534.21|2534.32|2532.82|0
1726545900000|2024-09-17 04:05:00|2534.79|2533.29|2535.71|2534.21|2535.71|2534.21|2534.79|2533.29|0
1726546200000|2024-09-17 04:10:00|2535.25|2533.75|2535.72|2534.22|2536.18|2534.68|2535.25|2533.75|0
1726546500000|2024-09-17 04:15:00|2535.71|2534.21|2535.71|2534.21|2535.72|2534.22|2535.49|2533.99|0
1726546800000|2024-09-17 04:20:00|2535.26|2533.76|2534.77|2533.27|2535.26|2533.76|2534.34|2532.84|0
1726547100000|2024-09-17 04:25:00|2534.78|2533.28|2534.77|2533.27|2534.78|2533.28|2534.77|2533.27|0
1726547400000|2024-09-17 04:30:00|2534.78|2533.28|2534.78|2533.28|2534.78|2533.28|2534.32|2532.82|0
1726547700000|2024-09-17 04:35:00|2534.79|2533.29|2534.78|2533.28|2534.79|2533.29|2534.78|2533.28|0
1726548000000|2024-09-17 04:40:00|2534.79|2533.29|2534.79|2533.29|2534.79|2533.29|2534.79|2533.29|0
1726548300000|2024-09-17 04:45:00|2534.8|2533.3|2534.8|2533.3|2534.8|2533.3|2534.8|2533.3|0
1726548600000|2024-09-17 04:50:00|2534.81|2533.31|2534.8|2533.3|2534.81|2533.31|2534.34|2532.84|0
1726548900000|2024-09-17 04:55:00|2535.26|2533.76|2535.27|2533.77|2535.72|2534.22|2535.26|2533.76|0
1726549200000|2024-09-17 05:00:00|2535.73|2534.23|2536.19|2534.69|2536.66|2535.16|2535.73|2534.23|0
1726549500000|2024-09-17 05:05:00|2535.96|2534.46|2536.2|2534.7|2536.21|2534.71|2535.74|2534.24|0
1726549800000|2024-09-17 05:10:00|2536.21|2534.71|2535.75|2534.25|2536.21|2534.71|2535.74|2534.24|0
1726550100000|2024-09-17 05:15:00|2535.98|2534.48|2536.23|2534.73|2536.23|2534.73|2535.77|2534.27|0
1726550400000|2024-09-17 05:20:00|2536.22|2534.72|2536.69|2535.19|2536.69|2535.19|2536.22|2534.72|0
1726550700000|2024-09-17 05:25:00|2536.7|2535.2|2536.22|2534.72|2536.7|2535.2|2535.76|2534.26|0
1726551000000|2024-09-17 05:30:00|2536.23|2534.73|2536.23|2534.73|2536.24|2534.74|2536.22|2534.72|0
1726551300000|2024-09-17 05:35:00|2535.77|2534.27|2535.77|2534.27|2536.24|2534.74|2535.31|2533.81|0
1726551600000|2024-09-17 05:40:00|2535.78|2534.28|2535.78|2534.28|2535.78|2534.28|2535.77|2534.27|0
1726551900000|2024-09-17 05:45:00|2535.77|2534.27|2536.69|2535.19|2537.15|2535.65|2535.77|2534.27|0
1726552200000|2024-09-17 05:50:00|2536.68|2535.18|2538.06|2536.56|2538.07|2536.57|2536.68|2535.18|0
1726552500000|2024-09-17 05:55:00|2537.6|2536.1|2538.52|2537.02|2538.98|2537.48|2537.37|2535.87|0
1726552800000|2024-09-17 06:00:00|2538.98|2537.48|2540.35|2538.85|2541.27|2539.77|2538.97|2537.47|0
1726553100000|2024-09-17 06:05:00|2539.89|2538.39|2539.44|2537.94|2539.9|2538.4|2538.05|2536.55|0
1726553400000|2024-09-17 06:10:00|2539.43|2537.93|2538.97|2537.47|2539.44|2537.94|2538.97|2537.47|0
1726553700000|2024-09-17 06:15:00|2539.43|2537.93|2538.06|2536.56|2539.43|2537.93|2537.83|2536.33|0
1726554000000|2024-09-17 06:20:00|2537.84|2536.34|2537.61|2536.11|2538.52|2537.02|2537.6|2536.1|0
1726554300000|2024-09-17 06:25:00|2537.38|2535.88|2537.61|2536.11|2538.06|2536.56|2536.69|2535.19|0
1726554600000|2024-09-17 06:30:00|2537.15|2535.65|2537.66|2536.26|2538.16|2536.76|2537.04|2535.54|10
1726554900000|2024-09-17 06:35:00|2538.16|2536.76|2537.91|2536.51|2538.66|2537.26|2537.53|2536.13|24
1726555200000|2024-09-17 06:40:00|2538.03|2536.63|2537.78|2536.38|2538.03|2536.63|2537.78|2536.38|13
1726555500000|2024-09-17 06:45:00|2537.91|2536.51|2537.91|2536.51|2537.91|2536.51|2537.91|2536.51|20
1726555800000|2024-09-17 06:50:00|2537.78|2536.38|2537.28|2535.88|2538.16|2536.76|2536.16|2534.76|110
1726556100000|2024-09-17 06:55:00|2536.58|2535.08|2535.7|2534.2|2537.07|2535.57|2535.7|2534.2|0
1726556400000|2024-09-17 07:00:00|2535.46|2534.96|2541.08|2540.58|2544.21|2543.71|2535.46|2534.96|3954
1726556700000|2024-09-17 07:05:00|2540.71|2540.21|2545.71|2545.21|2545.71|2545.21|2540.71|2540.21|2181
1726557000000|2024-09-17 07:10:00|2545.96|2545.46|2543.96|2543.46|2546.96|2546.46|2543.33|2542.83|3514
1726557300000|2024-09-17 07:15:00|2544.33|2543.83|2545.71|2545.21|2548.21|2547.71|2544.21|2543.71|1725
1726557600000|2024-09-17 07:20:00|2545.83|2545.33|2545.58|2545.08|2546.96|2546.46|2543.58|2543.08|1445
1726557900000|2024-09-17 07:25:00|2545.71|2545.21|2545.71|2545.21|2546.58|2546.08|2544.71|2544.21|1110
1726558200000|2024-09-17 07:30:00|2545.96|2545.46|2546.96|2546.46|2547.21|2546.71|2545.71|2545.21|1416
1726558500000|2024-09-17 07:35:00|2547.21|2546.71|2546.96|2546.46|2547.71|2547.21|2546.21|2545.71|797
1726558800000|2024-09-17 07:40:00|2547.09|2546.59|2545.84|2545.34|2547.46|2546.96|2545.34|2544.84|691
1726559100000|2024-09-17 07:45:00|2545.09|2544.59|2544.09|2543.59|2545.59|2545.09|2543.59|2543.09|9395
1726559400000|2024-09-17 07:50:00|2543.84|2543.34|2542.34|2541.84|2543.84|2543.34|2540.84|2540.34|13094
1726559700000|2024-09-17 07:55:00|2542.46|2541.96|2542.59|2542.09|2543.84|2543.34|2542.09|2541.59|4114
1726560000000|2024-09-17 08:00:00|2543.09|2542.59|2545.34|2544.84|2545.84|2545.34|2542.84|2542.34|1840
1726560300000|2024-09-17 08:05:00|2545.59|2545.09|2545.84|2545.34|2546.84|2546.34|2544.84|2544.34|1082
1726560600000|2024-09-17 08:10:00|2546.09|2545.59|2545.59|2545.09|2547.71|2547.21|2545.59|2545.09|1560
1726560900000|2024-09-17 08:15:00|2545.84|2545.34|2545.84|2545.34|2546.46|2545.96|2545.21|2544.71|2093
1726561200000|2024-09-17 08:20:00|2545.59|2545.09|2546.59|2546.09|2547.09|2546.59|2545.34|2544.84|6490
1726561500000|2024-09-17 08:25:00|2546.34|2545.84|2546.09|2545.59|2546.59|2546.09|2545.34|2544.84|2495
1726561800000|2024-09-17 08:30:00|2546.46|2545.96|2546.34|2545.84|2546.96|2546.46|2545.96|2545.46|1877
1726562100000|2024-09-17 08:35:00|2546.59|2546.09|2547.84|2547.34|2547.96|2547.46|2546.34|2545.84|925
1726562400000|2024-09-17 08:40:00|2548.09|2547.59|2548.84|2548.34|2549.34|2548.84|2547.84|2547.34|1326
1726562700000|2024-09-17 08:45:00|2548.96|2548.46|2546.34|2545.84|2549.09|2548.59|2546.09|2545.59|7508
1726563000000|2024-09-17 08:50:00|2546.84|2546.34|2546.84|2546.34|2547.46|2546.96|2545.84|2545.34|1771
1726563300000|2024-09-17 08:55:00|2547.09|2546.59|2547.71|2547.21|2548.21|2547.71|2546.71|2546.21|631
1726563600000|2024-09-17 09:00:00|2547.96|2547.46|2546.84|2546.34|2548.34|2547.84|2546.59|2546.09|709
1726563900000|2024-09-17 09:05:00|2546.96|2546.46|2547.96|2547.46|2548.59|2548.09|2546.59|2546.09|2530
1726564200000|2024-09-17 09:10:00|2547.84|2547.34|2548.84|2548.34|2549.84|2549.34|2547.59|2547.09|651
1726564500000|2024-09-17 09:15:00|2549.09|2548.59|2548.09|2547.59|2549.09|2548.59|2547.34|2546.84|1217
1726564800000|2024-09-17 09:20:00|2548.21|2547.71|2547.59|2547.09|2548.59|2548.09|2546.46|2545.96|645
1726565100000|2024-09-17 09:25:00|2547.46|2546.96|2548.71|2548.21|2549.34|2548.84|2547.09|2546.59|742
1726565400000|2024-09-17 09:30:00|2548.84|2548.34|2548.84|2548.34|2549.84|2549.34|2548.59|2548.09|481
1726565700000|2024-09-17 09:35:00|2548.71|2548.21|2549.59|2549.09|2550.34|2549.84|2548.59|2548.09|647
1726566000000|2024-09-17 09:40:00|2549.71|2549.21|2550.84|2550.34|2551.09|2550.59|2549.59|2549.09|593
1726566300000|2024-09-17 09:45:00|2551.09|2550.59|2551.46|2550.96|2551.59|2551.09|2550.71|2550.21|891
1726566600000|2024-09-17 09:50:00|2551.34|2550.84|2553.21|2552.71|2553.21|2552.71|2551.21|2550.71|2269
1726566900000|2024-09-17 09:55:00|2553.34|2552.84|2552.09|2551.59|2553.34|2552.84|2551.96|2551.46|592
1726567200000|2024-09-17 10:00:00|2552.21|2551.71|2556.84|2556.34|2557.09|2556.59|2552.09|2551.59|2090
1726567500000|2024-09-17 10:05:00|2556.71|2556.21|2558.09|2557.59|2558.71|2558.21|2556.59|2556.09|9612
1726567800000|2024-09-17 10:10:00|2558.34|2557.84|2557.59|2557.09|2559.46|2558.96|2557.34|2556.84|3279
1726568100000|2024-09-17 10:15:00|2557.46|2556.96|2555.59|2555.09|2557.59|2557.09|2555.09|2554.59|915
1726568400000|2024-09-17 10:20:00|2556.09|2555.59|2555.59|2555.09|2556.34|2555.84|2555.21|2554.71|653
1726568700000|2024-09-17 10:25:00|2555.84|2555.34|2556.34|2555.84|2556.59|2556.09|2554.84|2554.34|667
1726569000000|2024-09-17 10:30:00|2556.59|2556.09|2555.84|2555.34|2556.84|2556.34|2555.34|2554.84|2943
1726569300000|2024-09-17 10:35:00|2556.09|2555.59|2555.59|2555.09|2556.59|2556.09|2555.34|2554.84|5958
1726569600000|2024-09-17 10:40:00|2555.84|2555.34|2554.59|2554.09|2556.71|2556.21|2554.59|2554.09|526
1726569900000|2024-09-17 10:45:00|2554.71|2554.21|2553.84|2553.34|2555.34|2554.84|2553.84|2553.34|610
1726570200000|2024-09-17 10:50:00|2553.96|2553.46|2554.21|2553.71|2555.59|2555.09|2553.96|2553.46|512
1726570500000|2024-09-17 10:55:00|2554.34|2553.84|2552.34|2551.84|2554.59|2554.09|2552.21|2551.71|957
1726570800000|2024-09-17 11:00:00|2552.59|2552.09|2552.09|2551.59|2552.59|2552.09|2551.34|2550.84|1399
1726571100000|2024-09-17 11:05:00|2551.96|2551.46|2551.34|2550.84|2552.59|2552.09|2550.96|2550.46|561
1726571400000|2024-09-17 11:10:00|2551.21|2550.71|2551.09|2550.59|2551.59|2551.09|2550.84|2550.34|541
1726571700000|2024-09-17 11:15:00|2551.21|2550.71|2550.34|2549.84|2551.59|2551.09|2549.84|2549.34|1442
1726572000000|2024-09-17 11:20:00|2550.46|2549.96|2550.46|2549.96|2550.71|2550.21|2549.59|2549.09|688
1726572300000|2024-09-17 11:25:00|2550.34|2549.84|2549.59|2549.09|2550.34|2549.84|2549.21|2548.71|623
1726572600000|2024-09-17 11:30:00|2549.46|2548.96|2549.84|2549.34|2550.59|2550.09|2549.34|2548.84|580
1726572900000|2024-09-17 11:35:00|2549.71|2549.21|2550.34|2549.84|2550.34|2549.84|2548.84|2548.34|717
1726573200000|2024-09-17 11:40:00|2550.21|2549.71|2552.27|2551.77|2552.27|2551.77|2550.09|2549.59|2083
1726573500000|2024-09-17 11:45:00|2552.39|2551.89|2553.02|2552.52|2553.77|2553.27|2552.27|2551.77|503
1726573800000|2024-09-17 11:50:00|2553.14|2552.64|2555.27|2554.77|2555.52|2555.02|2553.02|2552.52|466
1726574100000|2024-09-17 11:55:00|2555.14|2554.64|2555.52|2555.02|2556.27|2555.77|2555.02|2554.52|513
1726574400000|2024-09-17 12:00:00|2555.39|2554.89|2555.39|2554.89|2556.02|2555.52|2554.77|2554.27|902
1726574700000|2024-09-17 12:05:00|2555.52|2555.02|2554.77|2554.27|2555.77|2555.27|2554.27|2553.77|521
1726575000000|2024-09-17 12:10:00|2554.89|2554.39|2554.77|2554.27|2555.27|2554.77|2554.27|2553.77|2383
1726575300000|2024-09-17 12:15:00|2554.89|2554.39|2555.52|2555.02|2556.27|2555.77|2554.52|2554.02|864
1726575600000|2024-09-17 12:20:00|2555.64|2555.14|2557.02|2556.52|2557.02|2556.52|2555.02|2554.52|8921
1726575900000|2024-09-17 12:25:00|2557.14|2556.64|2555.52|2555.02|2557.27|2556.77|2555.52|2555.02|751
1726576200000|2024-09-17 12:30:00|2555.39|2554.89|2557.02|2556.52|2558.77|2558.27|2553.77|2553.27|1483
1726576500000|2024-09-17 12:35:00|2557.14|2556.64|2557.77|2557.27|2558.77|2558.27|2556.52|2556.02|988
1726576800000|2024-09-17 12:40:00|2557.89|2557.39|2558.77|2558.27|2560.52|2560.02|2557.77|2557.27|1114
1726577100000|2024-09-17 12:45:00|2559.27|2558.77|2557.89|2557.39|2559.27|2558.77|2557.27|2556.77|860
1726577400000|2024-09-17 12:50:00|2558.02|2557.52|2559.77|2559.27|2560.14|2559.64|2557.27|2556.77|2723
1726577700000|2024-09-17 12:55:00|2559.89|2559.39|2561.27|2560.77|2561.89|2561.39|2559.89|2559.39|1148
1726578000000|2024-09-17 13:00:00|2561.39|2560.89|2559.52|2559.02|2561.77|2561.27|2558.89|2558.39|1131
1726578300000|2024-09-17 13:05:00|2559.64|2559.14|2557.52|2557.02|2559.77|2559.27|2557.52|2557.02|1427
1726578600000|2024-09-17 13:10:00|2557.64|2557.14|2557.27|2556.77|2557.77|2557.27|2556.27|2555.77|930
1726578900000|2024-09-17 13:15:00|2557.39|2556.89|2556.02|2555.52|2557.52|2557.02|2555.52|2555.02|2513
1726579200000|2024-09-17 13:20:00|2555.89|2555.39|2556.52|2556.02|2556.52|2556.02|2555.02|2554.52|3004
1726579500000|2024-09-17 13:25:00|2556.02|2555.52|2555.77|2555.27|2556.52|2556.02|2554.52|2554.02|1215
1726579800000|2024-09-17 13:30:00|2555.64|2555.14|2553.64|2553.14|2556.52|2556.02|2553.27|2552.77|1211
1726580100000|2024-09-17 13:35:00|2553.77|2553.27|2552.52|2552.02|2554.27|2553.77|2551.77|2551.27|1219
1726580400000|2024-09-17 13:40:00|2552.39|2551.89|2553.52|2553.02|2554.27|2553.77|2551.52|2551.02|1581
1726580700000|2024-09-17 13:45:00|2553.77|2553.27|2553.77|2553.27|2554.77|2554.27|2553.27|2552.77|1898
1726581000000|2024-09-17 13:50:00|2553.89|2553.39|2553.89|2553.39|2555.27|2554.77|2553.27|2552.77|1628
1726581300000|2024-09-17 13:55:00|2554.27|2553.77|2554.39|2553.89|2555.77|2555.27|2553.77|2553.27|1308
1726581600000|2024-09-17 14:00:00|2554.27|2553.77|2555.27|2554.77|2555.77|2555.27|2552.64|2552.14|2280
1726581900000|2024-09-17 14:05:00|2554.77|2554.27|2559.02|2558.52|2559.39|2558.89|2554.52|2554.02|6437
1726582200000|2024-09-17 14:10:00|2558.89|2558.39|2557.59|2557.09|2559.84|2559.34|2557.09|2556.59|3184
1726582500000|2024-09-17 14:15:00|2557.71|2557.21|2559.84|2559.34|2559.84|2559.34|2557.59|2557.09|1535
1726582800000|2024-09-17 14:20:00|2560.09|2559.59|2560.84|2560.34|2561.34|2560.84|2560.09|2559.59|1486
1726583100000|2024-09-17 14:25:00|2560.71|2560.21|2560.96|2560.46|2561.09|2560.59|2559.09|2558.59|1901
1726583400000|2024-09-17 14:30:00|2561.09|2560.59|2559.34|2558.84|2561.71|2561.21|2559.09|2558.59|1176
1726583700000|2024-09-17 14:35:00|2559.09|2558.59|2558.34|2557.84|2559.71|2559.21|2557.59|2557.09|1999
1726584000000|2024-09-17 14:40:00|2558.09|2557.59|2557.84|2557.34|2558.71|2558.21|2557.34|2556.84|1321
1726584300000|2024-09-17 14:45:00|2558.21|2557.71|2558.34|2557.84|2559.46|2558.96|2558.09|2557.59|2730
1726584600000|2024-09-17 14:50:00|2558.46|2557.96|2557.34|2556.84|2558.59|2558.09|2557.34|2556.84|2233
1726584900000|2024-09-17 14:55:00|2557.21|2556.71|2555.84|2555.34|2557.59|2557.09|2554.34|2553.84|2071
1726585200000|2024-09-17 15:00:00|2556.09|2555.59|2555.34|2554.84|2557.96|2557.46|2555.34|2554.84|1278
1726585500000|2024-09-17 15:05:00|2555.46|2554.96|2556.09|2555.59|2557.09|2556.59|2555.46|2554.96|1203
1726585800000|2024-09-17 15:10:00|2555.96|2555.46|2555.09|2554.59|2556.09|2555.59|2554.59|2554.09|2920
1726586100000|2024-09-17 15:15:00|2554.96|2554.46|2556.09|2555.59|2556.84|2556.34|2554.84|2554.34|2225
1726586400000|2024-09-17 15:20:00|2555.84|2555.34|2558.6|2557.1|2558.84|2558.34|2554.34|2553.84|4328
1726586700000|2024-09-17 15:25:00|2558.61|2557.11|2557.99|2556.49|2559.07|2557.57|2557.53|2556.03|25813
1726587000000|2024-09-17 15:30:00|2558|2556.5|2557.04|2555.64|2558.54|2557.14|2556.79|2555.39|9877
1726587300000|2024-09-17 15:35:00|2556.91|2555.51|2556.41|2555.01|2557.16|2555.76|2556.04|2554.64|164
1726587600000|2024-09-17 15:40:00|2556.29|2554.89|2556.54|2555.14|2556.79|2555.39|2556.16|2554.76|66
1726587900000|2024-09-17 15:45:00|2556.66|2555.26|2555.54|2554.14|2556.66|2555.26|2555.54|2554.14|57
1726588200000|2024-09-17 15:50:00|2555.66|2554.26|2555.91|2554.51|2556.29|2554.89|2555.54|2554.14|27
1726588500000|2024-09-17 15:55:00|2555.79|2554.39|2556.59|2555.09|2556.59|2555.14|2555.54|2554.14|41
1726588800000|2024-09-17 16:00:00|2556.58|2555.08|2556.11|2554.61|2557.07|2555.57|2556.1|2554.6|0
1726589100000|2024-09-17 16:05:00|2556.1|2554.6|2555.62|2554.12|2556.59|2555.09|2555.62|2554.12|0
1726589400000|2024-09-17 16:10:00|2555.61|2554.11|2555.61|2554.11|2556.08|2554.58|2555.14|2553.64|0
1726589700000|2024-09-17 16:15:00|2555.6|2554.1|2554.16|2552.66|2555.6|2554.1|2553.68|2552.18|0
1726590000000|2024-09-17 16:20:00|2554.17|2552.67|2552.25|2550.75|2554.17|2552.67|2551.27|2549.77|0
1726590300000|2024-09-17 16:25:00|2552.24|2550.74|2553.05|2551.55|2553.52|2552.02|2551.27|2549.77|0
1726590600000|2024-09-17 16:30:00|2553.04|2551.54|2552.1|2550.6|2553.04|2551.54|2552.07|2550.57|0
1726590900000|2024-09-17 16:35:00|2552.33|2550.83|2551.16|2549.66|2553.05|2551.55|2551.12|2549.62|0
1726591200000|2024-09-17 16:40:00|2551.62|2550.12|2549.77|2548.27|2551.64|2550.14|2549.23|2547.73|0
1726591500000|2024-09-17 16:45:00|2549.78|2548.28|2545.5|2544|2549.79|2548.29|2545.01|2543.51|0
1726591800000|2024-09-17 16:50:00|2545.49|2543.99|2546.02|2544.52|2546.49|2544.99|2543.14|2541.64|0
1726592100000|2024-09-17 16:55:00|2546.03|2544.53|2545.68|2544.18|2547.97|2546.47|2544.72|2543.22|0
1726592400000|2024-09-17 17:00:00|2545.67|2544.17|2546.14|2544.64|2547.12|2545.62|2545.67|2544.17|0
1726592700000|2024-09-17 17:05:00|2546.15|2544.65|2547.53|2546.03|2547.54|2546.04|2545.66|2544.16|0
1726593000000|2024-09-17 17:10:00|2547.54|2546.04|2548.1|2546.6|2548.11|2546.61|2546.19|2544.69|0
1726593300000|2024-09-17 17:15:00|2548.11|2546.61|2549.04|2547.54|2549.52|2548.02|2547.61|2546.11|0
1726593600000|2024-09-17 17:20:00|2549.5|2548|2551.41|2549.91|2551.43|2549.93|2549.5|2548|0
1726593900000|2024-09-17 17:25:00|2550.95|2549.45|2550.48|2548.98|2551.9|2550.4|2550.48|2548.98|0
1726594200000|2024-09-17 17:30:00|2550.47|2548.97|2549.5|2548|2551.9|2550.4|2549.49|2547.99|0
1726594500000|2024-09-17 17:35:00|2549.51|2548.01|2549.97|2548.47|2550.93|2549.43|2549.51|2548.01|0
1726594800000|2024-09-17 17:40:00|2549.96|2548.46|2547.11|2545.61|2549.96|2548.46|2546.63|2545.13|0
1726595100000|2024-09-17 17:45:00|2546.88|2545.38|2549.5|2548|2549.51|2548.01|2545.65|2544.15|0
1726595400000|2024-09-17 17:50:00|2549.49|2547.99|2550.95|2549.45|2550.97|2549.47|2549.49|2547.99|0
1726595700000|2024-09-17 17:55:00|2550.49|2548.99|2550.47|2548.97|2550.95|2549.45|2549.99|2548.49|0
1726596000000|2024-09-17 18:00:00|2550.24|2548.74|2550.76|2549.26|2550.99|2549.49|2549.99|2548.49|0
1726596300000|2024-09-17 18:05:00|2550.53|2549.03|2551.46|2549.96|2551.47|2549.97|2550.5|2549|0
1726596600000|2024-09-17 18:10:00|2551.47|2549.97|2550.02|2548.52|2551.48|2549.98|2549.55|2548.05|0
1726596900000|2024-09-17 18:15:00|2550.01|2548.51|2550.03|2548.53|2550.98|2549.48|2549.55|2548.05|0
1726597200000|2024-09-17 18:20:00|2549.8|2548.3|2551|2549.5|2551.46|2549.96|2549.55|2548.05|0
1726597500000|2024-09-17 18:25:00|2550.99|2549.49|2550.49|2548.99|2551.46|2549.96|2549.75|2548.25|0
1726597800000|2024-09-17 18:30:00|2550.48|2548.98|2550.94|2549.44|2550.97|2549.47|2549.52|2548.02|0
1726598100000|2024-09-17 18:35:00|2550.71|2549.21|2550.95|2549.45|2551.41|2549.91|2550.47|2548.97|0
1726598400000|2024-09-17 18:40:00|2550.72|2549.22|2550.95|2549.45|2551.43|2549.93|2550.47|2548.97|0
1726598700000|2024-09-17 18:45:00|2550.96|2549.46|2549|2547.5|2551.41|2549.91|2548.02|2546.52|0
1726599000000|2024-09-17 18:50:00|2548.99|2547.49|2549.46|2547.96|2549.47|2547.97|2548.03|2546.53|0
1726599300000|2024-09-17 18:55:00|2549.47|2547.97|2549.95|2548.45|2550.42|2548.92|2548.98|2547.48|0
1726599600000|2024-09-17 19:00:00|2549.94|2548.44|2549.92|2548.42|2550.91|2549.41|2549.92|2548.42|0
1726599900000|2024-09-17 19:05:00|2549.91|2548.41|2550.41|2548.91|2550.41|2548.91|2549.44|2547.94|0
1726600200000|2024-09-17 19:10:00|2550.4|2548.9|2551.37|2549.87|2551.37|2549.87|2549.94|2548.44|0
1726600500000|2024-09-17 19:15:00|2551.36|2549.86|2550.42|2548.92|2551.38|2549.88|2550.4|2548.9|0
1726600800000|2024-09-17 19:20:00|2550.65|2549.15|2548.96|2547.46|2550.65|2549.15|2548.48|2546.98|0
1726601100000|2024-09-17 19:25:00|2548.97|2547.47|2551.34|2549.84|2551.34|2549.84|2548.96|2547.46|0
1726601400000|2024-09-17 19:30:00|2550.88|2549.38|2550.41|2548.91|2550.9|2549.4|2549.92|2548.42|0
1726601700000|2024-09-17 19:35:00|2550.4|2548.9|2551.34|2549.84|2551.35|2549.85|2549.45|2547.95|0
1726602000000|2024-09-17 19:40:00|2551.35|2549.85|2550.85|2549.35|2551.82|2550.32|2550.85|2549.35|0
1726602300000|2024-09-17 19:45:00|2550.86|2549.36|2551.83|2550.33|2551.83|2550.33|2550.39|2548.89|0
1726602600000|2024-09-17 19:50:00|2551.85|2550.35|2551.87|2550.37|2552.33|2550.83|2550.63|2549.13|0
1726602900000|2024-09-17 19:55:00|2551.86|2550.36|2553.3|2551.8|2553.31|2551.81|2551.38|2549.88|0
1726603200000|2024-09-17 20:00:00|2554.26|2552.76|2554.59|2553.09|2554.88|2553.38|2553.55|2552.05|0
1726603500000|2024-09-17 20:05:00|2554.5|2553|2554.26|2552.76|2554.78|2553.28|2553.98|2552.48|0
1726603800000|2024-09-17 20:10:00|2554.27|2552.77|2554.49|2552.99|2554.54|2553.04|2554.06|2552.56|0
1726604100000|2024-09-17 20:15:00|2554.54|2553.04|2555.64|2554.14|2555.64|2554.14|2554.54|2553.04|0
1726604400000|2024-09-17 20:20:00|2555.69|2554.19|2555.36|2553.86|2555.74|2554.24|2555.31|2553.81|0
1726604700000|2024-09-17 20:25:00|2555.41|2553.91|2555.92|2554.42|2555.97|2554.47|2555.41|2553.91|0
1726605000000|2024-09-17 20:30:00|2556.01|2554.51|2555.73|2554.23|2556.34|2554.84|2555.73|2554.23|0
1726605300000|2024-09-17 20:35:00|2555.82|2554.32|2555.3|2553.8|2555.82|2554.32|2555.3|2553.8|0
1726605600000|2024-09-17 20:40:00|2555.31|2553.81|2555.63|2554.13|2555.63|2554.13|2555.21|2553.71|0
1726605900000|2024-09-17 20:45:00|2555.49|2553.99|2555.02|2553.52|2555.63|2554.13|2555.02|2553.52|0
1726606200000|2024-09-17 20:50:00|2554.97|2553.47|2554.92|2553.42|2555.07|2553.57|2554.59|2553.09|0
1726606500000|2024-09-17 20:55:00|2554.83|2553.33|2554.45|2552.95|2554.92|2553.42|2554.36|2552.86|0
1726606800000|2024-09-17 21:00:00|2554.55|2553.05|2554.5|2553|2554.59|2553.09|2554.36|2552.86|0
1726607100000|2024-09-17 21:05:00|2554.45|2552.95|2554.21|2552.71|2554.5|2553|2554.07|2552.57|0
1726607400000|2024-09-17 21:10:00|2554.07|2552.57|2554.46|2552.96|2554.46|2552.96|2554.07|2552.57|0
1726607700000|2024-09-17 21:15:00|2554.47|2552.97|2554.51|2553.01|2554.51|2553.01|2554.47|2552.97|0
1726608300000|2024-09-17 21:25:00|2554.42|2552.92|2554.42|2552.92|2554.46|2552.96|2554.42|2552.92|0
1726608600000|2024-09-17 21:30:00|2554.51|2553.01|2554.56|2553.06|2554.7|2553.2|2554.51|2553.01|0
1726608900000|2024-09-17 21:35:00|2554.65|2553.15|2554.61|2553.11|2554.7|2553.2|2554.61|2553.11|0
1726609200000|2024-09-17 21:40:00|2554.56|2553.06|2554.56|2553.06|2554.56|2553.06|2554.56|2553.06|0
1726609500000|2024-09-17 21:45:00|2554.61|2553.11|2554.56|2553.06|2554.61|2553.11|2554.56|2553.06|0
1726609800000|2024-09-17 21:50:00|2554.51|2553.01|2554.51|2553.01|2554.56|2553.06|2554.51|2553.01|0
1726610100000|2024-09-17 21:55:00|2554.47|2552.97|2554.47|2552.97|2554.51|2553.01|2554.46|2552.96|0
1726610400000|2024-09-17 22:00:00|2554.48|2552.98|2554.46|2552.96|2554.99|2553.49|2554.18|2552.68|0
1726610700000|2024-09-17 22:05:00|2554.47|2552.97|2554.27|2552.77|2554.65|2553.15|2554.13|2552.63|0
1726611000000|2024-09-17 22:10:00|2554.28|2552.78|2555.13|2553.63|2555.17|2553.67|2554.27|2552.77|0
1726611300000|2024-09-17 22:15:00|2555.17|2553.67|2555.08|2553.58|2555.17|2553.67|2554.84|2553.34|0
1726611600000|2024-09-17 22:20:00|2555.13|2553.63|2555.46|2553.96|2555.55|2554.05|2554.94|2553.44|0
1726611900000|2024-09-17 22:25:00|2555.36|2553.86|2555.27|2553.77|2555.36|2553.86|2555.17|2553.67|0
1726612200000|2024-09-17 22:30:00|2555.22|2553.72|2555.36|2553.86|2555.46|2553.96|2555.22|2553.72|0
1726612500000|2024-09-17 22:35:00|2555.32|2553.82|2554.75|2553.25|2555.32|2553.82|2554.75|2553.25|0
1726612800000|2024-09-17 22:40:00|2554.7|2553.2|2554.84|2553.34|2555.08|2553.58|2554.56|2553.06|0
1726613100000|2024-09-17 22:45:00|2554.8|2553.3|2555.07|2553.57|2555.08|2553.58|2554.75|2553.25|0
1726613400000|2024-09-17 22:50:00|2555.12|2553.62|2555.16|2553.66|2555.45|2553.95|2555.07|2553.57|0
1726613700000|2024-09-17 22:55:00|2555.07|2553.57|2554.83|2553.33|2555.16|2553.66|2554.55|2553.05|0
1726614000000|2024-09-17 23:00:00|2554.84|2553.34|2554.9|2553.4|2555.14|2553.64|2554.71|2553.21|0
1726614300000|2024-09-17 23:05:00|2554.91|2553.41|2554.52|2553.02|2555|2553.5|2554.43|2552.93|0
1726614600000|2024-09-17 23:10:00|2554.53|2553.03|2554.81|2553.31|2554.81|2553.31|2554.33|2552.83|0
1726614900000|2024-09-17 23:15:00|2554.71|2553.21|2555.23|2553.73|2555.33|2553.83|2554.71|2553.21|0
1726615200000|2024-09-17 23:20:00|2555.14|2553.64|2554.9|2553.4|2555.23|2553.73|2554.9|2553.4|0
1726615500000|2024-09-17 23:25:00|2554.91|2553.41|2555|2553.5|2555.42|2553.92|2554.91|2553.41|0
1726615800000|2024-09-17 23:30:00|2555.05|2553.55|2555.14|2553.64|2555.19|2553.69|2555|2553.5|0
1726616100000|2024-09-17 23:35:00|2555.19|2553.69|2556.23|2554.73|2556.23|2554.73|2555.19|2553.69|0
1726616400000|2024-09-17 23:40:00|2556.18|2554.68|2556.23|2554.73|2556.32|2554.82|2556.13|2554.63|0
1726616700000|2024-09-17 23:45:00|2556.28|2554.78|2556.32|2554.82|2556.32|2554.82|2556.04|2554.54|0
1726617000000|2024-09-17 23:50:00|2556.28|2554.78|2556.42|2554.92|2556.65|2555.15|2556.04|2554.54|0
1726617300000|2024-09-17 23:55:00|2556.51|2555.01|2556.32|2554.82|2556.51|2555.01|2556.32|2554.82|0
1726617600000|2024-09-18 00:00:00|2556.33|2554.83|2556.04|2554.54|2556.7|2555.2|2555.99|2554.49|0
1726617900000|2024-09-18 00:05:00|2556.09|2554.59|2555.61|2554.11|2556.23|2554.73|2555.42|2553.92|0
1726618200000|2024-09-18 00:10:00|2555.57|2554.07|2555.94|2554.44|2556.13|2554.63|2555.42|2553.92|0
1726618500000|2024-09-18 00:15:00|2555.95|2554.45|2557.64|2556.14|2557.64|2556.14|2555.35|2553.85|0
1726618800000|2024-09-18 00:20:00|2557.19|2555.69|2556.26|2554.76|2557.65|2556.15|2556.26|2554.76|0
1726619100000|2024-09-18 00:25:00|2556.27|2554.77|2557.19|2555.69|2557.19|2555.69|2556.27|2554.77|0
1726619700000|2024-09-18 00:35:00|2557.18|2555.68|2557.18|2555.68|2557.19|2555.69|2556.72|2555.22|0
1726620000000|2024-09-18 00:40:00|2557.17|2555.67|2557.64|2556.14|2557.64|2556.14|2556.71|2555.21|0
1726620300000|2024-09-18 00:45:00|2557.63|2556.13|2558.1|2556.6|2558.1|2556.6|2557.63|2556.13|0
1726620600000|2024-09-18 00:50:00|2558.09|2556.59|2557.17|2555.67|2558.1|2556.6|2557.17|2555.67|0
1726620900000|2024-09-18 00:55:00|2557.4|2555.9|2557.17|2555.67|2558.1|2556.6|2557.17|2555.67|0
1726621200000|2024-09-18 01:00:00|2556.71|2555.21|2555.79|2554.29|2556.94|2555.44|2555.79|2554.29|0
1726621500000|2024-09-18 01:05:00|2556.02|2554.52|2556.73|2555.23|2556.73|2555.23|2555.33|2553.83|0
1726621800000|2024-09-18 01:10:00|2556.72|2555.22|2554.88|2553.38|2556.73|2555.23|2554.87|2553.37|0
1726622100000|2024-09-18 01:15:00|2554.87|2553.37|2555.35|2553.85|2555.35|2553.85|2554.42|2552.92|0
1726622400000|2024-09-18 01:20:00|2555.34|2553.84|2555.35|2553.85|2555.58|2554.08|2554.88|2553.38|0
1726622700000|2024-09-18 01:25:00|2555.36|2553.86|2556.27|2554.77|2556.28|2554.78|2555.36|2553.86|0
1726623000000|2024-09-18 01:30:00|2555.81|2554.31|2556.73|2555.23|2556.73|2555.23|2555.8|2554.3|0
1726623300000|2024-09-18 01:35:00|2556.72|2555.22|2556.73|2555.23|2556.73|2555.23|2556.26|2554.76|0
1726623600000|2024-09-18 01:40:00|2556.72|2555.22|2556.26|2554.76|2556.73|2555.23|2556.26|2554.76|0
1726623900000|2024-09-18 01:45:00|2556.72|2555.22|2557.65|2556.15|2557.65|2556.15|2556.72|2555.22|0
1726624200000|2024-09-18 01:50:00|2557.42|2555.92|2556.27|2554.77|2557.67|2556.17|2556.27|2554.77|0
1726624500000|2024-09-18 01:55:00|2556.5|2555|2557.2|2555.7|2557.2|2555.7|2556.27|2554.77|0
1726624800000|2024-09-18 02:00:00|2556.97|2555.47|2558.13|2556.63|2558.13|2556.63|2556.97|2555.47|0
1726625100000|2024-09-18 02:05:00|2557.67|2556.17|2557.66|2556.16|2557.9|2556.4|2557.2|2555.7|0
1726625400000|2024-09-18 02:10:00|2557.67|2556.17|2557.66|2556.16|2557.67|2556.17|2557.66|2556.16|0
1726625700000|2024-09-18 02:15:00|2557.67|2556.17|2557.66|2556.16|2557.67|2556.17|2557.2|2555.7|0
1726626000000|2024-09-18 02:20:00|2557.2|2555.7|2557.43|2555.93|2557.66|2556.16|2557.2|2555.7|0
1726626300000|2024-09-18 02:25:00|2557.66|2556.16|2558.12|2556.62|2558.12|2556.62|2557.66|2556.16|0
1726626600000|2024-09-18 02:30:00|2558.13|2556.63|2558.15|2556.65|2558.59|2557.09|2558.12|2556.62|0
1726626900000|2024-09-18 02:35:00|2557.69|2556.19|2557.92|2556.42|2558.15|2556.65|2557.68|2556.18|0
1726627200000|2024-09-18 02:40:00|2557.91|2556.41|2557.68|2556.18|2558.15|2556.65|2557.68|2556.18|0
1726627500000|2024-09-18 02:45:00|2557.22|2555.72|2557.23|2555.73|2557.46|2555.96|2557.22|2555.72|0
1726627800000|2024-09-18 02:50:00|2556.77|2555.27|2557.23|2555.73|2557.23|2555.73|2556.77|2555.27|0
1726628100000|2024-09-18 02:55:00|2557|2555.5|2557.23|2555.73|2557.24|2555.74|2556.77|2555.27|0
1726628400000|2024-09-18 03:00:00|2557|2555.5|2556.77|2555.27|2557.23|2555.73|2556.77|2555.27|0
1726628700000|2024-09-18 03:05:00|2556.31|2554.81|2556.31|2554.81|2556.77|2555.27|2556.31|2554.81|0
1726629000000|2024-09-18 03:10:00|2556.54|2555.04|2555.84|2554.34|2556.77|2555.27|2555.84|2554.34|0
1726629300000|2024-09-18 03:15:00|2555.83|2554.33|2556.3|2554.8|2556.3|2554.8|2555.83|2554.33|0
1726629600000|2024-09-18 03:20:00|2556.29|2554.79|2556.75|2555.25|2556.76|2555.26|2556.07|2554.57|0
1726629900000|2024-09-18 03:25:00|2556.52|2555.02|2557.45|2555.95|2557.45|2555.95|2556.29|2554.79|0
1726630200000|2024-09-18 03:30:00|2557.22|2555.72|2555.82|2554.32|2557.22|2555.72|2555.81|2554.31|0
1726630500000|2024-09-18 03:35:00|2555.81|2554.31|2556.74|2555.24|2556.74|2555.24|2555.81|2554.31|0
1726630800000|2024-09-18 03:40:00|2556.75|2555.25|2557.21|2555.71|2557.21|2555.71|2556.74|2555.24|0
1726631100000|2024-09-18 03:45:00|2556.98|2555.48|2556.27|2554.77|2557.21|2555.71|2556.27|2554.77|0
1726631400000|2024-09-18 03:50:00|2556.28|2554.78|2556.51|2555.01|2556.74|2555.24|2556.27|2554.77|0
1726631700000|2024-09-18 03:55:00|2556.5|2555|2555.35|2553.85|2556.51|2555.01|2555.34|2553.84|0
1726632000000|2024-09-18 04:00:00|2555.58|2554.08|2555.34|2553.84|2555.58|2554.08|2555.34|2553.84|0
1726632300000|2024-09-18 04:05:00|2554.88|2553.38|2556.28|2554.78|2556.28|2554.78|2554.88|2553.38|0
1726632600000|2024-09-18 04:10:00|2556.05|2554.55|2555.82|2554.32|2556.28|2554.78|2555.36|2553.86|0
1726632900000|2024-09-18 04:15:00|2555.37|2553.87|2555.83|2554.33|2555.83|2554.33|2555.36|2553.86|0
1726633200000|2024-09-18 04:20:00|2556.29|2554.79|2556.3|2554.8|2556.3|2554.8|2555.83|2554.33|0
1726633500000|2024-09-18 04:25:00|2556.07|2554.57|2556.29|2554.79|2556.3|2554.8|2555.84|2554.34|0
1726633800000|2024-09-18 04:30:00|2556.28|2554.78|2554.89|2553.39|2556.29|2554.79|2554.88|2553.38|0
1726634100000|2024-09-18 04:35:00|2554.88|2553.38|2554.89|2553.39|2554.89|2553.39|2554.43|2552.93|0
1726634400000|2024-09-18 04:40:00|2555.12|2553.62|2554.89|2553.39|2555.35|2553.85|2554.66|2553.16|0
1726634700000|2024-09-18 04:45:00|2554.9|2553.4|2554.89|2553.39|2554.9|2553.4|2554.43|2552.93|0
1726635000000|2024-09-18 04:50:00|2554.9|2553.4|2553.97|2552.47|2554.9|2553.4|2553.97|2552.47|0
1726635300000|2024-09-18 04:55:00|2553.94|2552.44|2554.38|2552.88|2554.4|2552.9|2553.44|2551.94|0
1726635600000|2024-09-18 05:00:00|2554.15|2552.65|2553.92|2552.42|2554.38|2552.88|2553.91|2552.41|0
1726635900000|2024-09-18 05:05:00|2554.38|2552.88|2553.46|2551.96|2554.38|2552.88|2553.46|2551.96|0
1726636200000|2024-09-18 05:10:00|2553.69|2552.19|2553.93|2552.43|2554.39|2552.89|2553.46|2551.96|0
1726636500000|2024-09-18 05:15:00|2553.92|2552.42|2553.46|2551.96|2553.93|2552.43|2553|2551.5|0
1726636800000|2024-09-18 05:20:00|2553.45|2551.95|2553.93|2552.43|2553.93|2552.43|2553.45|2551.95|0
1726637100000|2024-09-18 05:25:00|2554.39|2552.89|2554.38|2552.88|2554.85|2553.35|2554.38|2552.88|0
1726637400000|2024-09-18 05:30:00|2554.39|2552.89|2553.45|2551.95|2554.39|2552.89|2552.98|2551.48|0
1726637700000|2024-09-18 05:35:00|2553.44|2551.94|2553.91|2552.41|2554.38|2552.88|2553.44|2551.94|0
1726638000000|2024-09-18 05:40:00|2553.92|2552.42|2554.84|2553.34|2554.84|2553.34|2553.92|2552.42|0
1726638300000|2024-09-18 05:45:00|2555.3|2553.8|2555.31|2553.81|2555.31|2553.81|2555.3|2553.8|0
1726638600000|2024-09-18 05:50:00|2555.54|2554.04|2556.23|2554.73|2557.15|2555.65|2555.31|2553.81|0
1726638900000|2024-09-18 05:55:00|2556.69|2555.19|2556.24|2554.74|2557.16|2555.66|2556.23|2554.73|0
1726639200000|2024-09-18 06:00:00|2556.23|2554.73|2557.18|2555.68|2557.64|2556.14|2555.78|2554.28|0
1726639500000|2024-09-18 06:05:00|2557.63|2556.13|2558.6|2557.1|2559.06|2557.56|2557.18|2555.68|0
1726639800000|2024-09-18 06:10:00|2558.61|2557.11|2558.62|2557.12|2558.62|2557.12|2558.15|2556.65|0
1726640100000|2024-09-18 06:15:00|2558.61|2557.11|2558|2556.5|2558.62|2557.12|2558|2556.5|0
1726640400000|2024-09-18 06:20:00|2557.54|2556.04|2556.63|2555.13|2557.55|2556.05|2556.62|2555.12|0
1726640700000|2024-09-18 06:25:00|2556.62|2555.12|2556.17|2554.67|2557.09|2555.59|2556.17|2554.67|0
1726641000000|2024-09-18 06:30:00|2556.63|2555.13|2554.41|2553.01|2557.16|2555.76|2553.54|2552.14|26
1726641300000|2024-09-18 06:35:00|2554.79|2553.39|2554.79|2553.39|2554.79|2553.39|2554.79|2553.39|1
1726641600000|2024-09-18 06:40:00|2554.91|2553.51|2554.91|2553.51|2555.04|2553.64|2554.91|2553.51|3
1726641900000|2024-09-18 06:45:00|2554.41|2553.01|2554.54|2553.14|2554.54|2553.14|2553.54|2552.14|7
1726642200000|2024-09-18 06:50:00|2554.91|2553.51|2555.91|2554.51|2555.91|2554.51|2554.91|2553.51|17
1726642500000|2024-09-18 06:55:00|2555.97|2554.47|2555.59|2554.09|2556.42|2554.92|2555.35|2553.85|0
1726642800000|2024-09-18 07:00:00|2556.05|2554.55|2550.09|2549.59|2557.34|2556.84|2549.46|2548.96|2590
1726643100000|2024-09-18 07:05:00|2549.96|2549.46|2548.46|2547.96|2550.21|2549.71|2547.34|2546.84|1727
1726643400000|2024-09-18 07:10:00|2548.59|2548.09|2548.59|2548.09|2551.34|2550.84|2547.09|2546.59|1241
1726643700000|2024-09-18 07:15:00|2548.34|2547.84|2545.84|2545.34|2548.34|2547.84|2545.34|2544.84|830
1726644000000|2024-09-18 07:20:00|2545.71|2545.21|2546.09|2545.59|2546.09|2545.59|2542.59|2542.09|1767
1726644300000|2024-09-18 07:25:00|2546.34|2545.84|2547.09|2546.59|2547.59|2547.09|2545.09|2544.59|2313
1726644600000|2024-09-18 07:30:00|2547.34|2546.84|2545.71|2545.21|2548.09|2547.59|2545.59|2545.09|3754
1726644900000|2024-09-18 07:35:00|2545.84|2545.34|2545.84|2545.34|2547.59|2547.09|2544.46|2543.96|1353
1726645200000|2024-09-18 07:40:00|2546.03|2545.53|2546.03|2545.53|2547.03|2546.53|2543.53|2543.03|531
1726645500000|2024-09-18 07:45:00|2546.28|2545.78|2545.53|2545.03|2546.28|2545.78|2544.53|2544.03|1547
1726645800000|2024-09-18 07:50:00|2545.28|2544.78|2544.4|2543.9|2546.53|2546.03|2544.28|2543.78|1721
1726646100000|2024-09-18 07:55:00|2544.53|2544.03|2544.4|2543.9|2546.28|2545.78|2543.53|2543.03|746
1726646400000|2024-09-18 08:00:00|2544.78|2544.28|2543.78|2543.28|2545.28|2544.78|2542.4|2541.9|1461
1726646700000|2024-09-18 08:05:00|2543.65|2543.15|2541.03|2540.53|2543.65|2543.15|2541.03|2540.53|915
1726647000000|2024-09-18 08:10:00|2541.28|2540.78|2541.03|2540.53|2541.53|2541.03|2539.78|2539.28|916
1726647300000|2024-09-18 08:15:00|2540.78|2540.28|2543.03|2542.53|2544.65|2544.15|2540.78|2540.28|1429
1726647600000|2024-09-18 08:20:00|2542.9|2542.4|2543.15|2542.65|2546.03|2545.53|2542.9|2542.4|1355
1726647900000|2024-09-18 08:25:00|2543.03|2542.53|2542.78|2542.28|2543.78|2543.28|2542.28|2541.78|485
1726648200000|2024-09-18 08:30:00|2542.65|2542.15|2544.03|2543.53|2544.15|2543.65|2541.78|2541.28|1136
1726648500000|2024-09-18 08:35:00|2543.78|2543.28|2544.03|2543.53|2544.53|2544.03|2543.28|2542.78|1344
1726648800000|2024-09-18 08:40:00|2543.78|2543.28|2545.53|2545.03|2546.03|2545.53|2542.78|2542.28|669
1726649100000|2024-09-18 08:45:00|2545.28|2544.78|2545.65|2545.15|2545.78|2545.28|2544.28|2543.78|454
1726649400000|2024-09-18 08:50:00|2545.78|2545.28|2544.28|2543.78|2545.78|2545.28|2544.28|2543.78|866
1726649700000|2024-09-18 08:55:00|2544.4|2543.9|2543.9|2543.4|2544.78|2544.28|2543.28|2542.78|465
1726650000000|2024-09-18 09:00:00|2544.03|2543.53|2541.03|2540.53|2544.03|2543.53|2541.03|2540.53|556
1726650300000|2024-09-18 09:05:00|2540.9|2540.4|2542.28|2541.78|2542.9|2542.4|2540.03|2539.53|1312
1726650600000|2024-09-18 09:10:00|2542.15|2541.65|2542.4|2541.9|2542.78|2542.28|2541.78|2541.28|1186
1726650900000|2024-09-18 09:15:00|2542.53|2542.03|2542.15|2541.65|2543.03|2542.53|2541.53|2541.03|562
1726651200000|2024-09-18 09:20:00|2542.03|2541.53|2542.28|2541.78|2542.53|2542.03|2541.03|2540.53|486
1726651500000|2024-09-18 09:25:00|2542.4|2541.9|2543.65|2543.15|2543.78|2543.28|2542.28|2541.78|451
1726651800000|2024-09-18 09:30:00|2543.78|2543.28|2543.4|2542.9|2544.53|2544.03|2543.03|2542.53|883
1726652100000|2024-09-18 09:35:00|2543.28|2542.78|2543.03|2542.53|2543.78|2543.28|2542.28|2541.78|450
1726652400000|2024-09-18 09:40:00|2542.9|2542.4|2542.28|2541.78|2543.03|2542.53|2541.4|2540.9|434
1726652700000|2024-09-18 09:45:00|2542.53|2542.03|2542.53|2542.03|2542.65|2542.15|2541.03|2540.53|308
1726653000000|2024-09-18 09:50:00|2542.78|2542.28|2542.03|2541.53|2542.78|2542.28|2541.03|2540.53|271
1726653300000|2024-09-18 09:55:00|2542.15|2541.65|2543.03|2542.53|2543.78|2543.28|2541.78|2541.28|227
1726653600000|2024-09-18 10:00:00|2543.28|2542.78|2542.78|2542.28|2543.53|2543.03|2542.03|2541.53|307
1726653900000|2024-09-18 10:05:00|2542.65|2542.15|2542.03|2541.53|2543.03|2542.53|2541.28|2540.78|456
1726654200000|2024-09-18 10:10:00|2542.15|2541.65|2541.53|2541.03|2542.28|2541.78|2541.28|2540.78|349
1726654500000|2024-09-18 10:15:00|2541.65|2541.15|2542.78|2542.28|2542.78|2542.28|2541.28|2540.78|350
1726654800000|2024-09-18 10:20:00|2542.9|2542.4|2543.53|2543.03|2544.03|2543.53|2542.78|2542.28|366
1726655100000|2024-09-18 10:25:00|2543.78|2543.28|2543.53|2543.03|2544.03|2543.53|2543.15|2542.65|338
1726655400000|2024-09-18 10:30:00|2543.4|2542.9|2542.15|2541.65|2543.78|2543.28|2541.78|2541.28|468
1726655700000|2024-09-18 10:35:00|2542.03|2541.53|2542.03|2541.53|2542.53|2542.03|2541.53|2541.03|423
1726656000000|2024-09-18 10:40:00|2541.9|2541.4|2541.03|2540.53|2542.28|2541.78|2541.03|2540.53|293
1726656300000|2024-09-18 10:45:00|2541.28|2540.78|2540.4|2539.9|2541.78|2541.28|2540.28|2539.78|304
1726656600000|2024-09-18 10:50:00|2540.53|2540.03|2540.53|2540.03|2541.28|2540.78|2539.15|2538.65|376
1726656900000|2024-09-18 10:55:00|2540.4|2539.9|2541.28|2540.78|2541.9|2541.4|2540.28|2539.78|279
1726657200000|2024-09-18 11:00:00|2541.03|2540.53|2542.53|2542.03|2542.78|2542.28|2541.03|2540.53|437
1726657500000|2024-09-18 11:05:00|2542.65|2542.15|2541.78|2541.28|2542.78|2542.28|2541.53|2541.03|301
1726657800000|2024-09-18 11:10:00|2541.53|2541.03|2542.03|2541.53|2542.53|2542.03|2541.28|2540.78|239
1726658100000|2024-09-18 11:15:00|2541.78|2541.28|2542.4|2541.9|2542.53|2542.03|2541.78|2541.28|294
1726658400000|2024-09-18 11:20:00|2542.28|2541.78|2543.03|2542.53|2543.53|2543.03|2541.53|2541.03|428
1726658700000|2024-09-18 11:25:00|2542.9|2542.4|2542.03|2541.53|2543.4|2542.9|2541.28|2540.78|269
1726659000000|2024-09-18 11:30:00|2542.28|2541.78|2541.28|2540.78|2543.03|2542.53|2540.78|2540.28|341
1726659300000|2024-09-18 11:35:00|2541.15|2540.65|2541.28|2540.78|2541.78|2541.28|2540.9|2540.4|234
1726659600000|2024-09-18 11:40:00|2541.6|2541.1|2540.47|2539.97|2541.6|2541.1|2540.1|2539.6|432
1726659900000|2024-09-18 11:45:00|2540.6|2540.1|2541.22|2540.72|2541.6|2541.1|2540.1|2539.6|437
1726660200000|2024-09-18 11:50:00|2541.1|2540.6|2540.35|2539.85|2541.47|2540.97|2540.1|2539.6|494
1726660500000|2024-09-18 11:55:00|2540.22|2539.72|2539.35|2538.85|2540.85|2540.35|2539.35|2538.85|426
1726660800000|2024-09-18 12:00:00|2539.22|2538.72|2539.35|2538.85|2539.35|2538.85|2537.85|2537.35|840
1726661100000|2024-09-18 12:05:00|2539.47|2538.97|2541.1|2540.6|2541.1|2540.6|2538.85|2538.35|234
1726661400000|2024-09-18 12:10:00|2540.85|2540.35|2539.6|2539.1|2540.97|2540.47|2538.6|2538.1|318
1726661700000|2024-09-18 12:15:00|2539.35|2538.85|2539.1|2538.6|2539.72|2539.22|2538.85|2538.35|317
1726662000000|2024-09-18 12:20:00|2539.22|2538.72|2539.35|2538.85|2539.35|2538.85|2538.1|2537.6|356
1726662300000|2024-09-18 12:25:00|2539.22|2538.72|2540.72|2540.22|2540.72|2540.22|2539.1|2538.6|414
1726662600000|2024-09-18 12:30:00|2540.85|2540.35|2541.85|2541.35|2542.35|2541.85|2540.35|2539.85|1453
1726662900000|2024-09-18 12:35:00|2542.1|2541.6|2544.1|2543.6|2544.35|2543.85|2542.1|2541.6|972
1726663200000|2024-09-18 12:40:00|2544.35|2543.85|2543.35|2542.85|2544.85|2544.35|2543.35|2542.85|716
1726663500000|2024-09-18 12:45:00|2543.6|2543.1|2543.6|2543.1|2544.1|2543.6|2543.35|2542.85|326
1726663800000|2024-09-18 12:50:00|2543.85|2543.35|2543.72|2543.22|2544.35|2543.85|2542.6|2542.1|445
1726664100000|2024-09-18 12:55:00|2543.85|2543.35|2544.35|2543.85|2544.47|2543.97|2543.35|2542.85|1413
1726664400000|2024-09-18 13:00:00|2544.47|2543.97|2544.85|2544.35|2545.6|2545.1|2544.1|2543.6|540
1726664700000|2024-09-18 13:05:00|2544.6|2544.1|2544.6|2544.1|2544.85|2544.35|2542.97|2542.47|668
1726665000000|2024-09-18 13:10:00|2544.47|2543.97|2542.47|2541.97|2544.6|2544.1|2542.1|2541.6|393
1726665300000|2024-09-18 13:15:00|2542.6|2542.1|2543.1|2542.6|2543.72|2543.22|2542.6|2542.1|1314
1726665600000|2024-09-18 13:20:00|2542.85|2542.35|2545.22|2544.72|2545.35|2544.85|2542.85|2542.35|2166
1726665900000|2024-09-18 13:25:00|2545.1|2544.6|2543.85|2543.35|2545.47|2544.97|2543.6|2543.1|504
1726666200000|2024-09-18 13:30:00|2543.97|2543.47|2542.85|2542.35|2544.85|2544.35|2542.1|2541.6|1285
1726666500000|2024-09-18 13:35:00|2543.1|2542.6|2542.22|2541.72|2543.85|2543.35|2541.6|2541.1|738
1726666800000|2024-09-18 13:40:00|2542.1|2541.6|2544.6|2544.1|2544.85|2544.35|2541.85|2541.35|447
1726667100000|2024-09-18 13:45:00|2544.85|2544.35|2544.6|2544.1|2545.6|2545.1|2543.72|2543.22|749
1726667400000|2024-09-18 13:50:00|2544.47|2543.97|2542.35|2541.85|2545.35|2544.85|2542.22|2541.72|1316
1726667700000|2024-09-18 13:55:00|2542.6|2542.1|2540.85|2540.35|2542.85|2542.35|2540.35|2539.85|1170
1726668000000|2024-09-18 14:00:00|2541.1|2540.6|2540.1|2539.6|2541.35|2540.85|2539.1|2538.6|2046
1726668300000|2024-09-18 14:05:00|2539.97|2539.47|2538.85|2538.35|2540.35|2539.85|2537.1|2536.6|649
1726668600000|2024-09-18 14:10:00|2538.81|2538.31|2538.68|2538.18|2539.56|2539.06|2537.43|2536.93|513
1726668900000|2024-09-18 14:15:00|2538.56|2538.06|2540.06|2539.56|2540.93|2540.43|2538.43|2537.93|17893
1726669200000|2024-09-18 14:20:00|2539.81|2539.31|2540.06|2539.56|2540.81|2540.31|2539.56|2539.06|723
1726669500000|2024-09-18 14:25:00|2539.93|2539.43|2543.31|2542.81|2544.06|2543.56|2539.56|2539.06|636
1726669800000|2024-09-18 14:30:00|2543.18|2542.68|2542.06|2541.56|2544.18|2543.68|2541.56|2541.06|559
1726670100000|2024-09-18 14:35:00|2542.18|2541.68|2543.56|2543.06|2543.81|2543.31|2542.06|2541.56|331
1726670400000|2024-09-18 14:40:00|2543.31|2542.81|2545.43|2544.93|2545.56|2545.06|2543.31|2542.81|531
1726670700000|2024-09-18 14:45:00|2545.56|2545.06|2545.56|2545.06|2546.18|2545.68|2545.31|2544.81|586
1726671000000|2024-09-18 14:50:00|2545.68|2545.18|2545.56|2545.06|2545.81|2545.31|2545.06|2544.56|372
1726671300000|2024-09-18 14:55:00|2545.81|2545.31|2544.56|2544.06|2546.06|2545.56|2544.06|2543.56|495
1726671600000|2024-09-18 15:00:00|2544.68|2544.18|2544.31|2543.81|2545.06|2544.56|2544.06|2543.56|845
1726671900000|2024-09-18 15:05:00|2544.43|2543.93|2543.06|2542.56|2545.31|2544.81|2542.06|2541.56|848
1726672200000|2024-09-18 15:10:00|2542.81|2542.31|2543.06|2542.56|2543.56|2543.06|2541.56|2541.06|743
1726672500000|2024-09-18 15:15:00|2542.81|2542.31|2542.56|2542.06|2543.31|2542.81|2541.81|2541.31|1272
1726672800000|2024-09-18 15:20:00|2542.81|2542.31|2542.35|2540.85|2543.06|2542.56|2541.81|2540.84|2200
1726673100000|2024-09-18 15:25:00|2542.81|2541.31|2543.76|2542.26|2543.77|2542.27|2542.33|2540.83|6997
1726673400000|2024-09-18 15:30:00|2543.77|2542.27|2542.13|2540.73|2543.77|2542.27|2541.01|2539.61|1250
1726673700000|2024-09-18 15:35:00|2542.26|2540.86|2541.26|2539.86|2542.51|2541.11|2541.26|2539.86|287
1726674000000|2024-09-18 15:40:00|2541.01|2539.61|2541.01|2539.61|2541.51|2540.11|2540.51|2539.11|70
1726674300000|2024-09-18 15:45:00|2540.88|2539.48|2539.76|2538.36|2541.76|2540.36|2539.51|2538.11|37
1726674600000|2024-09-18 15:50:00|2539.88|2538.48|2540.51|2539.11|2541.13|2539.73|2539.01|2537.61|68
1726674900000|2024-09-18 15:55:00|2540.63|2539.23|2538.18|2536.68|2541.63|2540.23|2538.13|2536.68|26
1726675200000|2024-09-18 16:00:00|2538.17|2536.67|2537.7|2536.2|2538.66|2537.16|2537.23|2535.73|0
1726675500000|2024-09-18 16:05:00|2537.47|2535.97|2539.12|2537.62|2539.12|2537.62|2537.24|2535.74|0
1726675800000|2024-09-18 16:10:00|2539.13|2537.63|2540.56|2539.06|2540.57|2539.07|2539.13|2537.63|0
1726676100000|2024-09-18 16:15:00|2540.1|2538.6|2540.59|2539.09|2541.07|2539.57|2540.1|2538.6|0
1726676400000|2024-09-18 16:20:00|2540.13|2538.63|2540.15|2538.65|2540.62|2539.12|2540.13|2538.63|0
1726676700000|2024-09-18 16:25:00|2540.14|2538.64|2541.56|2540.06|2542.03|2540.53|2540.14|2538.64|0
1726677000000|2024-09-18 16:30:00|2541.79|2540.29|2542.02|2540.52|2542.48|2540.98|2541.55|2540.05|0
1726677300000|2024-09-18 16:35:00|2542.01|2540.51|2542.48|2540.98|2542.49|2540.99|2542.01|2540.51|0
1726677600000|2024-09-18 16:40:00|2542.47|2540.97|2542.93|2541.43|2542.95|2541.45|2541.99|2540.49|0
1726677900000|2024-09-18 16:45:00|2542.92|2541.42|2542.95|2541.45|2543.87|2542.37|2542.47|2540.97|0
1726678200000|2024-09-18 16:50:00|2543.41|2541.91|2544.15|2542.65|2544.38|2542.88|2543.41|2541.91|0
1726678500000|2024-09-18 16:55:00|2544.38|2542.88|2544.4|2542.9|2544.86|2543.36|2543.92|2542.42|0
1726678800000|2024-09-18 17:00:00|2544.85|2543.35|2544.39|2542.89|2544.86|2543.36|2544.38|2542.88|0
1726679100000|2024-09-18 17:05:00|2544.85|2543.35|2545.3|2543.8|2545.31|2543.81|2544.37|2542.87|0
1726679400000|2024-09-18 17:10:00|2545.31|2543.81|2544.85|2543.35|2545.32|2543.82|2544.84|2543.34|0
1726679700000|2024-09-18 17:15:00|2545.3|2543.8|2545.29|2543.79|2545.74|2544.24|2544.81|2543.31|0
1726680000000|2024-09-18 17:20:00|2545.74|2544.24|2544.64|2543.14|2545.75|2544.25|2544.17|2542.67|0
1726680300000|2024-09-18 17:25:00|2544.65|2543.15|2546.54|2545.04|2546.54|2545.04|2544.64|2543.14|0
1726680600000|2024-09-18 17:30:00|2546.55|2545.05|2547.42|2545.92|2547.87|2546.37|2545.78|2544.28|0
1726680900000|2024-09-18 17:35:00|2547.87|2546.37|2546.42|2544.92|2547.89|2546.39|2545.02|2543.52|0
1726681200000|2024-09-18 17:40:00|2546.41|2544.91|2546.88|2545.38|2546.88|2545.38|2545.95|2544.45|0
1726681500000|2024-09-18 17:45:00|2546.89|2545.39|2546.39|2544.89|2547.36|2545.86|2545.93|2544.43|0
1726681800000|2024-09-18 17:50:00|2546.38|2544.88|2545.97|2544.47|2546.39|2544.89|2545.5|2544|0
1726682100000|2024-09-18 17:55:00|2546.2|2544.7|2547.36|2545.86|2547.84|2546.34|2545.49|2543.99|0
1726682400000|2024-09-18 18:00:00|2547.35|2545.85|2554.84|2553.34|2569.39|2567.89|2546.27|2544.77|0
1726682700000|2024-09-18 18:05:00|2554.85|2553.35|2550.3|2548.8|2556.78|2555.28|2548.29|2546.79|0
1726683000000|2024-09-18 18:10:00|2550.31|2548.81|2548.8|2547.3|2552.13|2550.63|2546.21|2544.71|0
1726683300000|2024-09-18 18:15:00|2548.81|2547.31|2553.08|2551.58|2554.61|2553.11|2548.81|2547.31|0
1726683600000|2024-09-18 18:20:00|2553.06|2551.56|2553.58|2552.08|2554.98|2553.48|2551.22|2549.72|0
1726683900000|2024-09-18 18:25:00|2554.03|2552.53|2555.04|2553.54|2555.92|2554.42|2552.13|2550.63|0
1726684200000|2024-09-18 18:30:00|2555.03|2553.53|2558.31|2556.81|2558.35|2556.85|2555.01|2553.51|0
1726684500000|2024-09-18 18:35:00|2558.32|2556.82|2554.92|2553.42|2558.32|2556.82|2552.04|2550.54|0
1726684800000|2024-09-18 18:40:00|2554.93|2553.43|2548.77|2547.27|2554.97|2553.47|2548.28|2546.78|0
1726685100000|2024-09-18 18:45:00|2548.76|2547.26|2551.66|2550.16|2553.11|2551.61|2547.81|2546.31|0
1726685400000|2024-09-18 18:50:00|2551.65|2550.15|2553.58|2552.08|2554.98|2553.48|2551.17|2549.67|0
1726685700000|2024-09-18 18:55:00|2553.12|2551.62|2547.9|2546.4|2554.09|2552.59|2547.89|2546.39|0
1726686000000|2024-09-18 19:00:00|2547.89|2546.39|2545.95|2544.45|2547.9|2546.4|2544.5|2543|0
1726686300000|2024-09-18 19:05:00|2545.04|2543.54|2544.26|2542.76|2545.04|2543.54|2541.89|2540.39|0
1726686600000|2024-09-18 19:10:00|2544.27|2542.77|2548.85|2547.35|2549.55|2548.05|2542.86|2541.36|0
1726686900000|2024-09-18 19:15:00|2548.84|2547.34|2548.6|2547.1|2549.53|2548.03|2547.16|2545.66|0
1726687200000|2024-09-18 19:20:00|2548.59|2547.09|2546.7|2545.2|2548.83|2547.33|2541.88|2540.38|0
1726687500000|2024-09-18 19:25:00|2546.69|2545.19|2550|2548.5|2551.95|2550.45|2546.69|2545.19|0
1726687800000|2024-09-18 19:30:00|2550.22|2548.72|2547.07|2545.57|2551.89|2550.39|2546.56|2545.06|0
1726688100000|2024-09-18 19:35:00|2547.06|2545.56|2547.49|2545.99|2549.19|2547.69|2545.61|2544.11|0
1726688400000|2024-09-18 19:40:00|2547.5|2546|2543.2|2541.7|2547.99|2546.49|2543.2|2541.7|0
1726688700000|2024-09-18 19:45:00|2543.19|2541.69|2542.63|2541.13|2545.04|2543.54|2541.67|2540.17|0
1726689000000|2024-09-18 19:50:00|2542.61|2541.11|2544.04|2542.54|2545.04|2543.54|2542.13|2540.63|0
1726689300000|2024-09-18 19:55:00|2544.07|2542.57|2543.81|2542.31|2545.02|2543.52|2543.09|2541.59|0
1726689600000|2024-09-18 20:00:00|2544.44|2542.94|2546.65|2545.15|2546.84|2545.34|2543.04|2541.54|0
1726689900000|2024-09-18 20:05:00|2546.66|2545.16|2548.86|2547.36|2549.57|2548.07|2546.46|2544.96|0
1726690200000|2024-09-18 20:10:00|2548.91|2547.41|2548.25|2546.75|2549|2547.5|2547.69|2546.19|0
1726690500000|2024-09-18 20:15:00|2548.34|2546.84|2550.18|2548.68|2550.46|2548.96|2547.97|2546.47|0
1726690800000|2024-09-18 20:20:00|2550.27|2548.77|2549.38|2547.88|2550.27|2548.77|2548.86|2547.36|0
1726691100000|2024-09-18 20:25:00|2549.47|2547.97|2549.04|2547.54|2549.75|2548.25|2548.66|2547.16|0
1726691400000|2024-09-18 20:30:00|2549.09|2547.59|2549.46|2547.96|2549.88|2548.38|2549.04|2547.54|0
1726691700000|2024-09-18 20:35:00|2549.51|2548.01|2548.76|2547.26|2550.17|2548.67|2548.76|2547.26|0
1726692000000|2024-09-18 20:40:00|2548.85|2547.35|2547.72|2546.22|2548.85|2547.35|2547.02|2545.52|0
1726692300000|2024-09-18 20:45:00|2547.73|2546.23|2548.33|2546.83|2548.33|2546.83|2546.88|2545.38|0
1726692600000|2024-09-18 20:50:00|2548.34|2546.84|2547.68|2546.18|2548.76|2547.26|2546.93|2545.43|0
1726692900000|2024-09-18 20:55:00|2547.72|2546.22|2547.96|2546.46|2548.33|2546.83|2547.21|2545.71|0
1726693200000|2024-09-18 21:00:00|2548.01|2546.51|2547.91|2546.41|2548.15|2546.65|2547.91|2546.41|0
1726693500000|2024-09-18 21:05:00|2547.77|2546.27|2548.19|2546.69|2548.38|2546.88|2547.72|2546.22|0
1726693800000|2024-09-18 21:10:00|2548.2|2546.7|2548.43|2546.93|2548.52|2547.02|2548.2|2546.7|0
1726694100000|2024-09-18 21:15:00|2548.47|2546.97|2548.43|2546.93|2548.48|2546.98|2548.33|2546.83|0
1726694400000|2024-09-18 21:20:00|2548.52|2547.02|2548.62|2547.12|2548.71|2547.21|2548.38|2546.88|0
1726694700000|2024-09-18 21:25:00|2548.57|2547.07|2548.73|2547.23|2548.91|2547.41|2548.57|2547.07|0
1726695000000|2024-09-18 21:30:00|2548.87|2547.37|2548.78|2547.28|2548.87|2547.37|2548.74|2547.24|0
1726695300000|2024-09-18 21:35:00|2548.74|2547.24|2548.78|2547.28|2548.78|2547.28|2548.55|2547.05|0
1726695600000|2024-09-18 21:40:00|2548.73|2547.23|2548.74|2547.24|2548.88|2547.38|2548.73|2547.23|0
1726695900000|2024-09-18 21:45:00|2548.73|2547.23|2548.83|2547.33|2549.16|2547.66|2548.69|2547.19|0
1726696200000|2024-09-18 21:50:00|2548.92|2547.42|2548.78|2547.28|2548.92|2547.42|2548.78|2547.28|0
1726696500000|2024-09-18 21:55:00|2548.73|2547.23|2549.06|2547.56|2549.11|2547.61|2548.69|2547.19|0
1726696800000|2024-09-18 22:00:00|2549.05|2547.55|2550.5|2549|2551.07|2549.57|2548.53|2547.03|0
1726697100000|2024-09-18 22:05:00|2550.46|2548.96|2549.8|2548.3|2550.74|2549.24|2549.42|2547.92|0
1726697400000|2024-09-18 22:10:00|2549.85|2548.35|2550.79|2549.29|2551.02|2549.52|2549.52|2548.02|0
1726697700000|2024-09-18 22:15:00|2550.88|2549.38|2552.12|2550.62|2552.17|2550.67|2550.88|2549.38|0
1726698000000|2024-09-18 22:20:00|2552.17|2550.67|2551.98|2550.48|2552.31|2550.81|2551.89|2550.39|0
1726698300000|2024-09-18 22:25:00|2551.89|2550.39|2552.54|2551.04|2553.01|2551.51|2551.79|2550.29|0
1726698600000|2024-09-18 22:30:00|2552.59|2551.09|2552.87|2551.37|2553.25|2551.75|2552.4|2550.9|0
1726698900000|2024-09-18 22:35:00|2552.92|2551.42|2553.01|2551.51|2553.11|2551.61|2552.73|2551.23|0
1726699200000|2024-09-18 22:40:00|2552.92|2551.42|2553.38|2551.88|2553.66|2552.16|2552.87|2551.37|0
1726699500000|2024-09-18 22:45:00|2553.29|2551.79|2552.63|2551.13|2553.52|2552.02|2552.4|2550.9|0
1726699800000|2024-09-18 22:50:00|2552.58|2551.08|2552.21|2550.71|2552.68|2551.18|2552.11|2550.61|0
1726700100000|2024-09-18 22:55:00|2552.25|2550.75|2552.21|2550.71|2552.49|2550.99|2551.5|2550|0
1726700400000|2024-09-18 23:00:00|2552.35|2550.85|2552.49|2550.99|2553.62|2552.12|2552.11|2550.61|0
1726700700000|2024-09-18 23:05:00|2552.58|2551.08|2552.82|2551.32|2553.01|2551.51|2552.3|2550.8|0
1726701000000|2024-09-18 23:10:00|2552.91|2551.41|2552.49|2550.99|2552.91|2551.41|2552.16|2550.66|0
1726701300000|2024-09-18 23:15:00|2552.4|2550.9|2551.5|2550|2552.49|2550.99|2551.27|2549.77|0
1726701600000|2024-09-18 23:20:00|2551.41|2549.91|2551.5|2550|2551.69|2550.19|2550.19|2548.69|0
1726701900000|2024-09-18 23:25:00|2551.51|2550.01|2549.79|2548.29|2551.6|2550.1|2549.56|2548.06|0
1726702200000|2024-09-18 23:30:00|2549.7|2548.2|2549.79|2548.29|2549.98|2548.48|2549.04|2547.54|0
1726702500000|2024-09-18 23:35:00|2549.66|2548.16|2550.73|2549.23|2550.88|2549.38|2549.47|2547.97|0
1726702800000|2024-09-18 23:40:00|2550.69|2549.19|2550.27|2548.77|2551.06|2549.56|2550.08|2548.58|0
1726703100000|2024-09-18 23:45:00|2550.26|2548.76|2550.99|2549.49|2550.99|2549.49|2550.08|2548.58|0
1726703400000|2024-09-18 23:50:00|2551.04|2549.54|2554.32|2552.82|2554.75|2553.25|2550.99|2549.49|0
1726703700000|2024-09-18 23:55:00|2554.28|2552.78|2557.81|2556.31|2559.23|2557.73|2554.23|2552.73|0
1726704000000|2024-09-19 00:00:00|2557.9|2556.4|2557.91|2556.41|2562.53|2561.03|2557.81|2556.31|0
1726704300000|2024-09-19 00:05:00|2557.92|2556.42|2556.13|2554.63|2558.43|2556.93|2555.38|2553.88|0
1726704600000|2024-09-19 00:10:00|2556.18|2554.68|2556.31|2554.81|2557.58|2556.08|2555.52|2554.02|0
1726704900000|2024-09-19 00:15:00|2556.22|2554.72|2556.75|2555.25|2558.58|2557.08|2555.52|2554.02|0
1726705200000|2024-09-19 00:20:00|2556.74|2555.24|2557.65|2556.15|2559.05|2557.55|2555.36|2553.86|0
1726705500000|2024-09-19 00:25:00|2557.88|2556.38|2558.11|2556.61|2561.36|2559.86|2557.65|2556.15|0
1726705800000|2024-09-19 00:30:00|2557.65|2556.15|2556.26|2554.76|2558.11|2556.61|2556.25|2554.75|0
1726706100000|2024-09-19 00:35:00|2556.25|2554.75|2554.37|2552.87|2556.26|2554.76|2553.45|2551.95|0
1726706400000|2024-09-19 00:40:00|2553.92|2552.42|2553|2551.5|2554.39|2552.89|2552.99|2551.49|0
1726706700000|2024-09-19 00:45:00|2553.01|2551.51|2553|2551.5|2554.14|2552.64|2552.53|2551.03|0
1726707000000|2024-09-19 00:50:00|2553.22|2551.72|2553.47|2551.97|2553.92|2552.42|2552.05|2550.55|0
1726707300000|2024-09-19 00:55:00|2553.69|2552.19|2552.53|2551.03|2553.93|2552.43|2551.82|2550.32|0
1726707600000|2024-09-19 01:00:00|2552.76|2551.26|2552.52|2551.02|2553.45|2551.95|2552.29|2550.79|0
1726707900000|2024-09-19 01:05:00|2552.51|2551.01|2553.2|2551.7|2553.44|2551.94|2552.28|2550.78|0
1726708200000|2024-09-19 01:10:00|2553.43|2551.93|2551.59|2550.09|2553.43|2551.93|2550.61|2549.11|0
1726708500000|2024-09-19 01:15:00|2551.58|2550.08|2552.07|2550.57|2552.99|2551.49|2551.58|2550.08|0
1726708800000|2024-09-19 01:20:00|2552.08|2550.58|2553.46|2551.96|2553.7|2552.2|2552.08|2550.58|0
1726709100000|2024-09-19 01:25:00|2553.47|2551.97|2552.51|2551.01|2553.93|2552.43|2551.82|2550.32|0
1726709400000|2024-09-19 01:30:00|2552.5|2551|2552.47|2550.97|2552.95|2551.45|2552|2550.5|0
1726709700000|2024-09-19 01:35:00|2552.48|2550.98|2554.81|2553.31|2554.83|2553.33|2552.01|2550.51|0
1726710000000|2024-09-19 01:40:00|2554.82|2553.32|2555.28|2553.78|2555.74|2554.24|2554.35|2552.85|0
1726710300000|2024-09-19 01:45:00|2555.27|2553.77|2556.66|2555.16|2556.66|2555.16|2555.27|2553.77|0
1726710600000|2024-09-19 01:50:00|2556.65|2555.15|2557.58|2556.08|2557.59|2556.09|2556.19|2554.69|0
1726710900000|2024-09-19 01:55:00|2557.12|2555.62|2558.97|2557.47|2558.98|2557.48|2556.66|2555.16|0
1726711200000|2024-09-19 02:00:00|2558.98|2557.48|2560.82|2559.32|2560.83|2559.33|2558.98|2557.48|0
1726711500000|2024-09-19 02:05:00|2560.6|2559.1|2560.84|2559.34|2560.84|2559.34|2558.75|2557.25|0
1726711800000|2024-09-19 02:10:00|2560.83|2559.33|2561.78|2560.28|2562.7|2561.2|2560.83|2559.33|0
1726712100000|2024-09-19 02:15:00|2561.79|2560.29|2561.8|2560.3|2562.72|2561.22|2561.78|2560.28|0
1726712400000|2024-09-19 02:20:00|2561.79|2560.29|2561.81|2560.31|2562.27|2560.77|2561.79|2560.29|0
1726712700000|2024-09-19 02:25:00|2561.82|2560.32|2562.29|2560.79|2562.29|2560.79|2561.81|2560.31|0
1726713000000|2024-09-19 02:30:00|2562.3|2560.8|2562.06|2560.56|2562.3|2560.8|2561.36|2559.86|0
1726713300000|2024-09-19 02:35:00|2562.05|2560.55|2562.78|2561.28|2564.17|2562.67|2562.05|2560.55|0
1726713600000|2024-09-19 02:40:00|2562.79|2561.29|2566.55|2565.05|2566.57|2565.07|2562.78|2561.28|0
1726713900000|2024-09-19 02:45:00|2566.54|2565.04|2565.61|2564.11|2567.01|2565.51|2564.7|2563.2|0
1726714200000|2024-09-19 02:50:00|2565.62|2564.12|2565.62|2564.12|2566.31|2564.81|2565.16|2563.66|0
1726714500000|2024-09-19 02:55:00|2565.63|2564.13|2564.71|2563.21|2566.1|2564.6|2564.71|2563.21|0
1726714800000|2024-09-19 03:00:00|2565.17|2563.67|2563.79|2562.29|2566.11|2564.61|2563.78|2562.28|0
1726715100000|2024-09-19 03:05:00|2564.25|2562.75|2564.25|2562.75|2564.71|2563.21|2563.56|2562.06|0
1726715400000|2024-09-19 03:10:00|2564.24|2562.74|2563.32|2561.82|2564.25|2562.75|2563.32|2561.82|0
1726715700000|2024-09-19 03:15:00|2563.33|2561.83|2563.73|2562.23|2564.2|2562.7|2562.33|2560.83|0
1726716000000|2024-09-19 03:20:00|2563.72|2562.22|2563.74|2562.24|2564.2|2562.7|2563.26|2561.76|0
1726716300000|2024-09-19 03:25:00|2563.75|2562.25|2564.25|2562.75|2564.71|2563.21|2563.74|2562.24|0
1726716600000|2024-09-19 03:30:00|2564.24|2562.74|2565.2|2563.7|2565.2|2563.7|2563.78|2562.28|0
1726716900000|2024-09-19 03:35:00|2565.21|2563.71|2564.74|2563.24|2566.14|2564.64|2564.27|2562.77|0
1726717200000|2024-09-19 03:40:00|2565.19|2563.69|2564.29|2562.79|2565.43|2563.93|2564.27|2562.77|0
1726717500000|2024-09-19 03:45:00|2564.3|2562.8|2565.6|2564.1|2565.6|2564.1|2563.84|2562.34|0
1726717800000|2024-09-19 03:50:00|2565.37|2563.87|2565.52|2564.02|2566.9|2565.4|2565.37|2563.87|0
1726718100000|2024-09-19 03:55:00|2565.51|2564.01|2567.36|2565.86|2567.36|2565.86|2565.05|2563.55|0
1726718400000|2024-09-19 04:00:00|2567.37|2565.87|2566.91|2565.41|2567.8|2566.3|2566.44|2564.94|0
1726718700000|2024-09-19 04:05:00|2566.68|2565.18|2567.83|2566.33|2567.84|2566.34|2566.44|2564.94|0
1726719000000|2024-09-19 04:10:00|2567.84|2566.34|2568.04|2566.54|2568.51|2567.01|2567.83|2566.33|0
1726719300000|2024-09-19 04:15:00|2568.27|2566.77|2567.6|2566.1|2568.27|2566.77|2567.13|2565.63|0
1726719600000|2024-09-19 04:20:00|2567.59|2566.09|2567.35|2565.85|2567.6|2566.1|2566.65|2565.15|0
1726719900000|2024-09-19 04:25:00|2567.81|2566.31|2567|2565.5|2567.81|2566.31|2567|2565.5|0
1726720200000|2024-09-19 04:30:00|2567.23|2565.73|2567.71|2566.21|2568.16|2566.66|2567.23|2565.73|0
1726720500000|2024-09-19 04:35:00|2567.48|2565.98|2566.78|2565.28|2567.72|2566.22|2566.78|2565.28|0
1726720800000|2024-09-19 04:40:00|2566.79|2565.29|2565.85|2564.35|2567.24|2565.74|2565.85|2564.35|0
1726721100000|2024-09-19 04:45:00|2565.5|2564|2566.36|2564.86|2566.37|2564.87|2565.45|2563.95|0
1726721400000|2024-09-19 04:50:00|2566.37|2564.87|2566.24|2564.74|2566.38|2564.88|2565.91|2564.41|0
1726721700000|2024-09-19 04:55:00|2566.23|2564.73|2566.24|2564.74|2566.25|2564.75|2565.79|2564.29|0
1726722000000|2024-09-19 05:00:00|2566.25|2564.75|2564.86|2563.36|2566.25|2564.75|2564.86|2563.36|0
1726722300000|2024-09-19 05:05:00|2564.63|2563.13|2563.79|2562.29|2565.32|2563.82|2563.34|2561.84|0
1726722600000|2024-09-19 05:10:00|2563.33|2561.83|2564.26|2562.76|2564.26|2562.76|2563.33|2561.83|0
1726722900000|2024-09-19 05:15:00|2564.48|2562.98|2564.25|2562.75|2565.17|2563.67|2564.24|2562.74|0
1726723200000|2024-09-19 05:20:00|2564.48|2562.98|2563.33|2561.83|2564.48|2562.98|2563.32|2561.82|0
1726723500000|2024-09-19 05:25:00|2563.32|2561.82|2562.88|2561.38|2563.33|2561.83|2562.4|2560.9|0
1726723800000|2024-09-19 05:30:00|2562.87|2561.37|2562.85|2561.35|2563.09|2561.59|2562.5|2561|0
1726724100000|2024-09-19 05:35:00|2562.62|2561.12|2561.84|2560.34|2562.62|2561.12|2561.61|2560.11|0
1726724400000|2024-09-19 05:40:00|2562.07|2560.57|2562.52|2561.02|2563|2561.5|2561.83|2560.33|0
1726724700000|2024-09-19 05:45:00|2562.51|2561.01|2563.03|2561.53|2563.04|2561.54|2560.89|2559.39|0
1726725000000|2024-09-19 05:50:00|2563.04|2561.54|2562.59|2561.09|2563.53|2562.03|2562.57|2561.07|0
1726725300000|2024-09-19 05:55:00|2562.58|2561.08|2561.78|2560.28|2563.52|2562.02|2561.32|2559.82|0
1726725600000|2024-09-19 06:00:00|2561.32|2559.82|2559.14|2557.64|2561.33|2559.83|2559.14|2557.64|0
1726725900000|2024-09-19 06:05:00|2558.68|2557.18|2557.62|2556.12|2559.6|2558.1|2557.04|2555.54|0
1726726200000|2024-09-19 06:10:00|2557.85|2556.35|2559.66|2558.16|2560.12|2558.62|2557.84|2556.34|0
1726726500000|2024-09-19 06:15:00|2559.44|2557.94|2560.57|2559.07|2560.57|2559.07|2557.82|2556.32|0
1726726800000|2024-09-19 06:20:00|2560.56|2559.06|2563.41|2561.91|2563.41|2561.91|2560.56|2559.06|0
1726727100000|2024-09-19 06:25:00|2563.43|2561.93|2563.06|2561.56|2564.81|2563.31|2561.7|2560.2|0
1726727400000|2024-09-19 06:30:00|2563.07|2561.57|2570.14|2568.74|2570.14|2568.74|2563.07|2561.57|10
1726727700000|2024-09-19 06:35:00|2570.39|2568.99|2570.02|2568.62|2571.77|2570.37|2569.89|2568.49|2
1726728000000|2024-09-19 06:40:00|2569.89|2568.49|2569.14|2567.74|2569.89|2568.49|2569.02|2567.62|3
1726728600000|2024-09-19 06:50:00|2570.27|2568.87|2569.14|2567.74|2570.52|2569.12|2569.14|2567.74|3
1726728900000|2024-09-19 06:55:00|2569.65|2568.15|2568.72|2567.22|2571.92|2570.42|2568.72|2567.22|1
1726729200000|2024-09-19 07:00:00|2569.63|2568.13|2569.69|2569.19|2575.94|2575.44|2568.44|2567.68|1134
1726729500000|2024-09-19 07:05:00|2569.44|2568.94|2568.44|2567.94|2570.07|2569.57|2566.69|2566.19|605
1726729800000|2024-09-19 07:10:00|2568.32|2567.82|2571.44|2570.94|2571.57|2571.07|2567.94|2567.44|1072
1726730100000|2024-09-19 07:15:00|2571.69|2571.19|2573.07|2572.57|2573.82|2573.32|2569.94|2569.44|678
1726730400000|2024-09-19 07:20:00|2573.19|2572.69|2574.94|2574.44|2575.07|2574.57|2573.19|2572.69|657
1726730700000|2024-09-19 07:25:00|2575.07|2574.57|2572.07|2571.57|2576.57|2576.07|2571.82|2571.32|635
1726731000000|2024-09-19 07:30:00|2571.69|2571.19|2570.57|2570.07|2572.82|2572.32|2570.32|2569.82|953
1726731300000|2024-09-19 07:35:00|2570.82|2570.32|2569.07|2568.57|2571.19|2570.69|2568.57|2568.07|757
1726731600000|2024-09-19 07:40:00|2569.32|2568.82|2570.57|2570.07|2572.07|2571.57|2569.32|2568.82|387
1726731900000|2024-09-19 07:45:00|2570.69|2570.19|2567.57|2567.07|2571.44|2570.94|2566.82|2566.32|250
1726732200000|2024-09-19 07:50:00|2567.69|2567.19|2568.07|2567.57|2568.32|2567.82|2566.44|2565.94|417
1726732500000|2024-09-19 07:55:00|2568.19|2567.69|2569.94|2569.44|2570.07|2569.57|2567.82|2567.32|358
1726732800000|2024-09-19 08:00:00|2570.07|2569.57|2570.32|2569.82|2571.44|2570.94|2568.82|2568.32|332
1726733100000|2024-09-19 08:05:00|2570.19|2569.69|2571.07|2570.57|2571.32|2570.82|2568.82|2568.32|190
1726733400000|2024-09-19 08:10:00|2571.19|2570.69|2576.32|2575.82|2577.32|2576.82|2571.19|2570.69|469
1726733700000|2024-09-19 08:15:00|2576.44|2575.94|2574.82|2574.32|2576.57|2576.07|2572.82|2572.32|371
1726734000000|2024-09-19 08:20:00|2574.94|2574.44|2573.82|2573.32|2575.32|2574.82|2572.82|2572.32|290
1726734300000|2024-09-19 08:25:00|2573.94|2573.44|2576.07|2575.57|2576.32|2575.82|2573.57|2573.07|271
1726734600000|2024-09-19 08:30:00|2576.19|2575.69|2578.69|2578.19|2579.32|2578.82|2576.07|2575.57|428
1726734900000|2024-09-19 08:35:00|2578.57|2578.07|2581.57|2581.07|2581.57|2581.07|2578.19|2577.69|338
1726735200000|2024-09-19 08:40:00|2581.69|2581.19|2583.32|2582.82|2584.07|2583.57|2581.32|2580.82|2908
1726735500000|2024-09-19 08:45:00|2583.19|2582.69|2583.19|2582.69|2583.57|2583.07|2582.07|2581.57|226
1726735800000|2024-09-19 08:50:00|2583.32|2582.82|2584.07|2583.57|2585.07|2584.57|2583.07|2582.57|233
1726736100000|2024-09-19 08:55:00|2583.82|2583.32|2584.32|2583.82|2585.82|2585.32|2583.57|2583.07|478
1726736400000|2024-09-19 09:00:00|2584.57|2584.07|2586.44|2585.94|2586.57|2586.07|2583.57|2583.07|863
1726736700000|2024-09-19 09:05:00|2586.32|2585.82|2584.69|2584.19|2586.82|2586.32|2584.07|2583.57|539
1726737000000|2024-09-19 09:10:00|2584.57|2584.07|2584.82|2584.32|2585.82|2585.32|2584.07|2583.57|197
1726737300000|2024-09-19 09:15:00|2584.69|2584.19|2585.82|2585.32|2586.57|2586.07|2584.69|2584.19|204
1726737600000|2024-09-19 09:20:00|2585.94|2585.44|2588.82|2588.32|2590.07|2589.57|2585.94|2585.44|318
1726737900000|2024-09-19 09:25:00|2588.94|2588.44|2588.94|2588.44|2589.82|2589.32|2588.57|2588.07|472
1726738200000|2024-09-19 09:30:00|2589.07|2588.57|2591.07|2590.57|2591.57|2591.07|2588.82|2588.32|327
1726738500000|2024-09-19 09:35:00|2590.94|2590.44|2590.57|2590.07|2591.44|2590.94|2590.07|2589.57|618
1726738800000|2024-09-19 09:40:00|2590.44|2589.94|2591.07|2590.57|2591.44|2590.94|2590.32|2589.82|722
1726739100000|2024-09-19 09:45:00|2591.19|2590.69|2592.07|2591.57|2592.82|2592.32|2591.07|2590.57|322
1726739400000|2024-09-19 09:50:00|2592.19|2591.69|2592.32|2591.82|2592.57|2592.07|2591.44|2590.94|139
1726739700000|2024-09-19 09:55:00|2592.19|2591.69|2590.94|2590.44|2592.32|2591.82|2590.82|2590.32|307
1726740000000|2024-09-19 10:00:00|2590.82|2590.32|2591.44|2590.94|2591.94|2591.44|2590.57|2590.07|203
1726740300000|2024-09-19 10:05:00|2591.57|2591.07|2593.57|2593.07|2593.82|2593.32|2591.32|2590.82|279
1726740600000|2024-09-19 10:10:00|2593.44|2592.94|2595.07|2594.57|2595.82|2595.32|2593.32|2592.82|618
1726740900000|2024-09-19 10:15:00|2594.82|2594.32|2595.57|2595.07|2595.82|2595.32|2594.19|2593.69|1352
1726741200000|2024-09-19 10:20:00|2595.44|2594.94|2595.69|2595.19|2596.07|2595.57|2594.82|2594.32|702
1726741500000|2024-09-19 10:25:00|2595.82|2595.32|2596.63|2596.13|2596.88|2596.38|2595.38|2594.88|341
1726741800000|2024-09-19 10:30:00|2596.88|2596.38|2599.63|2599.13|2599.63|2599.13|2596.88|2596.38|287
1726742100000|2024-09-19 10:35:00|2599.5|2599|2598.75|2598.25|2600.88|2600.38|2598.75|2598.25|347
1726742400000|2024-09-19 10:40:00|2598.88|2598.38|2598.88|2598.38|2600.38|2599.88|2598.5|2598|388
1726742700000|2024-09-19 10:45:00|2599|2598.5|2598.38|2597.88|2599.13|2598.63|2597.88|2597.38|186
1726743000000|2024-09-19 10:50:00|2598.5|2598|2598.38|2597.88|2598.75|2598.25|2597.88|2597.38|159
1726743300000|2024-09-19 10:55:00|2598.5|2598|2597.38|2596.88|2598.63|2598.13|2597.38|2596.88|147
1726743600000|2024-09-19 11:00:00|2597.25|2596.75|2595.38|2594.88|2597.5|2597|2595.38|2594.88|304
1726743900000|2024-09-19 11:05:00|2595.5|2595|2595.5|2595|2596.13|2595.63|2595.13|2594.63|155
1726744200000|2024-09-19 11:10:00|2595.38|2594.88|2597.38|2596.88|2597.63|2597.13|2595.38|2594.88|246
1726744500000|2024-09-19 11:15:00|2597.63|2597.13|2597.38|2596.88|2597.63|2597.13|2596.38|2595.88|354
1726744800000|2024-09-19 11:20:00|2597.5|2597|2596.75|2596.25|2597.63|2597.13|2596|2595.5|191
1726745100000|2024-09-19 11:25:00|2596.88|2596.38|2598.63|2598.13|2598.88|2598.38|2596.63|2596.13|567
1726745400000|2024-09-19 11:30:00|2598.38|2597.88|2599.38|2598.88|2600.13|2599.63|2598.13|2597.63|646
1726745700000|2024-09-19 11:35:00|2599.25|2598.75|2599.63|2599.13|2599.88|2599.38|2599.25|2598.75|188
1726746000000|2024-09-19 11:40:00|2599.75|2599.25|2600.13|2599.63|2600.88|2600.38|2599.38|2598.88|120
1726746300000|2024-09-19 11:45:00|2600|2599.5|2599.38|2598.88|2600|2599.5|2599|2598.5|182
1726746600000|2024-09-19 11:50:00|2599.5|2599|2598.13|2597.63|2599.63|2599.13|2597.63|2597.13|229
1726746900000|2024-09-19 11:55:00|2598|2597.5|2599.25|2598.75|2599.88|2599.38|2597.88|2597.38|327
1726747200000|2024-09-19 12:00:00|2599.38|2598.88|2598.63|2598.13|2599.63|2599.13|2597|2596.5|388
1726747500000|2024-09-19 12:05:00|2598.38|2597.88|2597.38|2596.88|2598.88|2598.38|2596.63|2596.13|237
1726747800000|2024-09-19 12:10:00|2597.5|2597|2598.13|2597.63|2599.13|2598.63|2596.88|2596.38|238
1726748100000|2024-09-19 12:15:00|2598.25|2597.75|2599|2598.5|2599.38|2598.88|2597.5|2597|139
1726748400000|2024-09-19 12:20:00|2599.13|2598.63|2597.63|2597.13|2599.38|2598.88|2597.63|2597.13|174
1726748700000|2024-09-19 12:25:00|2597.88|2597.38|2596.38|2595.88|2598.13|2597.63|2596|2595.5|173
1726749000000|2024-09-19 12:30:00|2596.5|2596|2595|2594.5|2599.38|2598.88|2594.5|2594|487
1726749300000|2024-09-19 12:35:00|2594.88|2594.38|2594.5|2594|2594.88|2594.38|2593.13|2592.63|180
1726749600000|2024-09-19 12:40:00|2594.63|2594.13|2594.25|2593.75|2595.13|2594.63|2593.63|2593.13|728
1726749900000|2024-09-19 12:45:00|2594.38|2593.88|2592.88|2592.38|2594.38|2593.88|2592.38|2591.88|268
1726750200000|2024-09-19 12:50:00|2593.13|2592.63|2593.38|2592.88|2593.88|2593.38|2592.88|2592.38|132
1726750500000|2024-09-19 12:55:00|2593.5|2593|2593.88|2593.38|2593.88|2593.38|2592.88|2592.38|97
1726750800000|2024-09-19 13:00:00|2594.13|2593.63|2594.38|2593.88|2594.63|2594.13|2592.88|2592.38|165
1726751100000|2024-09-19 13:05:00|2594.5|2594|2595.88|2595.38|2596|2595.5|2594.13|2593.63|126
1726751400000|2024-09-19 13:10:00|2596|2595.5|2597.88|2597.38|2597.88|2597.38|2595.88|2595.38|261
1726751700000|2024-09-19 13:15:00|2597.63|2597.13|2599.13|2598.63|2599.63|2599.13|2597.63|2597.13|1268
1726752000000|2024-09-19 13:20:00|2598.88|2598.38|2601|2600.5|2601|2600.5|2598.88|2598.38|373
1726752300000|2024-09-19 13:25:00|2600.75|2600.25|2601.63|2601.13|2601.88|2601.38|2600.63|2600.13|215
1726752600000|2024-09-19 13:30:00|2601.88|2601.38|2597.48|2596.98|2602.13|2601.63|2597.23|2596.73|1197
1726752900000|2024-09-19 13:35:00|2597.6|2597.1|2599.48|2598.98|2600.48|2599.98|2597.23|2596.73|501
1726753200000|2024-09-19 13:40:00|2599.6|2599.1|2595.73|2595.23|2600.48|2599.98|2595.73|2595.23|423
1726753500000|2024-09-19 13:45:00|2595.6|2595.1|2592.73|2592.23|2595.85|2595.35|2592.73|2592.23|410
1726753800000|2024-09-19 13:50:00|2592.98|2592.48|2594.1|2593.6|2594.23|2593.73|2589.98|2589.48|8939
1726754100000|2024-09-19 13:55:00|2594.23|2593.73|2596.85|2596.35|2597.1|2596.6|2594.23|2593.73|466
1726754400000|2024-09-19 14:00:00|2597.23|2596.73|2591.6|2591.1|2597.85|2597.35|2591.6|2591.1|275
1726754700000|2024-09-19 14:05:00|2591.73|2591.23|2589.1|2588.6|2592.1|2591.6|2587.98|2587.48|224
1726755000000|2024-09-19 14:10:00|2589.35|2588.85|2591.1|2590.6|2592.85|2592.35|2588.35|2587.85|136
1726755300000|2024-09-19 14:15:00|2591.35|2590.85|2593.48|2592.98|2593.48|2592.98|2589.48|2588.98|375
1726755600000|2024-09-19 14:20:00|2593.98|2593.48|2592.73|2592.23|2593.98|2593.48|2591.48|2590.98|431
1726755900000|2024-09-19 14:25:00|2592.48|2591.98|2593.73|2593.23|2593.98|2593.48|2591.73|2591.23|589
1726756200000|2024-09-19 14:30:00|2593.48|2592.98|2594.48|2593.98|2596.23|2595.73|2593.48|2592.98|613
1726756500000|2024-09-19 14:35:00|2594.6|2594.1|2594.48|2593.98|2595.48|2594.98|2593.48|2592.98|755
1726756800000|2024-09-19 14:40:00|2594.73|2594.23|2591.98|2591.48|2594.98|2594.48|2591.23|2590.73|688
1726757100000|2024-09-19 14:45:00|2591.85|2591.35|2591.48|2590.98|2591.98|2591.48|2588.48|2587.98|1342
1726757400000|2024-09-19 14:50:00|2591.23|2590.73|2590.98|2590.48|2592.48|2591.98|2590.48|2589.98|1389
1726757700000|2024-09-19 14:55:00|2590.73|2590.23|2590.23|2589.73|2591.48|2590.98|2589.48|2588.98|948
1726758000000|2024-09-19 15:00:00|2590.48|2589.98|2593.73|2593.23|2594.48|2593.98|2589.73|2589.23|737
1726758300000|2024-09-19 15:05:00|2593.48|2592.98|2590.48|2589.98|2593.73|2593.23|2589.48|2588.98|818
1726758600000|2024-09-19 15:10:00|2590.73|2590.23|2592.98|2592.48|2593.73|2593.23|2590.73|2590.23|644
1726758900000|2024-09-19 15:15:00|2592.85|2592.35|2593.73|2593.23|2594.98|2594.48|2592.73|2592.23|1584
1726759200000|2024-09-19 15:20:00|2594.23|2593.73|2595.69|2594.19|2595.69|2595.1|2593.48|2592.98|3547
1726759500000|2024-09-19 15:25:00|2595.68|2594.18|2595.66|2594.16|2596.35|2594.85|2595.2|2593.7|2063
1726759800000|2024-09-19 15:30:00|2595.67|2594.17|2596.8|2595.4|2597.18|2595.78|2594.43|2593.03|1475
1726760100000|2024-09-19 15:35:00|2596.93|2595.53|2596.93|2595.53|2598.43|2597.03|2596.55|2595.15|208
1726760400000|2024-09-19 15:40:00|2596.8|2595.4|2597.55|2596.15|2598.43|2597.03|2596.8|2595.4|124
1726760700000|2024-09-19 15:45:00|2597.43|2596.03|2599.55|2598.15|2599.55|2598.15|2597.18|2595.78|88
1726761000000|2024-09-19 15:50:00|2599.3|2597.9|2597.8|2596.4|2599.68|2598.28|2597.18|2595.78|56
1726761300000|2024-09-19 15:55:00|2597.68|2596.28|2597.6|2596.1|2597.8|2596.4|2597.18|2595.78|26
1726761600000|2024-09-19 16:00:00|2597.61|2596.11|2599.08|2597.58|2599.52|2598.02|2597.14|2595.64|0
1726761900000|2024-09-19 16:05:00|2599.07|2597.57|2599.55|2598.05|2599.55|2598.05|2599.07|2597.57|0
1726762200000|2024-09-19 16:10:00|2599.56|2598.06|2598.14|2596.64|2599.56|2598.06|2598.12|2596.62|0
1726762500000|2024-09-19 16:15:00|2598.13|2596.63|2599.6|2598.1|2600.08|2598.58|2598.12|2596.62|0
1726762800000|2024-09-19 16:20:00|2599.59|2598.09|2599.13|2597.63|2600.08|2598.58|2598.42|2596.92|0
1726763100000|2024-09-19 16:25:00|2599.12|2597.62|2600.07|2598.57|2600.09|2598.59|2599.12|2597.62|0
1726763400000|2024-09-19 16:30:00|2600.08|2598.58|2600.08|2598.58|2600.58|2599.08|2599.15|2597.65|0
1726763700000|2024-09-19 16:35:00|2600.07|2598.57|2600.52|2599.02|2600.53|2599.03|2600.05|2598.55|0
1726764000000|2024-09-19 16:40:00|2600.51|2599.01|2600.53|2599.03|2600.54|2599.04|2600.05|2598.55|0
1726764300000|2024-09-19 16:45:00|2600.52|2599.02|2600.09|2598.59|2601.03|2599.53|2600.06|2598.56|0
1726764600000|2024-09-19 16:50:00|2600.1|2598.6|2600.55|2599.05|2601.01|2599.51|2599.84|2598.34|0
1726764900000|2024-09-19 16:55:00|2600.54|2599.04|2599.6|2598.1|2600.54|2599.04|2599.33|2597.83|0
1726765200000|2024-09-19 17:00:00|2599.59|2598.09|2599.62|2598.12|2600.07|2598.57|2599.12|2597.62|0
1726765500000|2024-09-19 17:05:00|2599.61|2598.11|2599.59|2598.09|2600.1|2598.6|2599.11|2597.61|0
1726765800000|2024-09-19 17:10:00|2599.58|2598.08|2599.13|2597.63|2600.04|2598.54|2598.63|2597.13|0
1726766100000|2024-09-19 17:15:00|2599.12|2597.62|2600.08|2598.58|2600.09|2598.59|2598.66|2597.16|0
1726766400000|2024-09-19 17:20:00|2600.09|2598.59|2599.58|2598.08|2600.32|2598.82|2598.67|2597.17|0
1726766700000|2024-09-19 17:25:00|2599.59|2598.09|2600.07|2598.57|2600.54|2599.04|2599.58|2598.08|0
1726767000000|2024-09-19 17:30:00|2600.08|2598.58|2600.55|2599.05|2600.56|2599.06|2600.07|2598.57|0
1726767300000|2024-09-19 17:35:00|2600.54|2599.04|2600.58|2599.08|2601.03|2599.53|2600.54|2599.04|0
1726767600000|2024-09-19 17:40:00|2600.57|2599.07|2602.66|2601.16|2602.66|2601.16|2600.57|2599.07|0
1726767900000|2024-09-19 17:45:00|2602.65|2601.15|2602.5|2601|2603.66|2602.16|2602.49|2600.99|0
1726768200000|2024-09-19 17:50:00|2602.49|2600.99|2603.41|2601.91|2603.42|2601.92|2602.02|2600.52|0
1726768500000|2024-09-19 17:55:00|2603.4|2601.9|2602.91|2601.41|2603.4|2601.9|2602.9|2601.4|0
1726768800000|2024-09-19 18:00:00|2602.9|2601.4|2603.39|2601.89|2603.39|2601.89|2602.44|2600.94|0
1726769100000|2024-09-19 18:05:00|2603.16|2601.66|2601.5|2600|2603.16|2601.66|2601.5|2600|0
1726769400000|2024-09-19 18:10:00|2601.49|2599.99|2601.46|2599.96|2601.5|2600|2600.99|2599.49|0
1726769700000|2024-09-19 18:15:00|2601.45|2599.95|2599.11|2597.61|2601.46|2599.96|2598.59|2597.09|0
1726770000000|2024-09-19 18:20:00|2599.12|2597.62|2600.06|2598.56|2600.06|2598.56|2599.1|2597.6|0
1726770300000|2024-09-19 18:25:00|2600.05|2598.55|2601.02|2599.52|2601.02|2599.52|2599.56|2598.06|0
1726770600000|2024-09-19 18:30:00|2601.48|2599.98|2600.08|2598.58|2601.48|2599.98|2600.06|2598.56|0
1726770900000|2024-09-19 18:35:00|2599.62|2598.12|2600.58|2599.08|2600.59|2599.09|2599.61|2598.11|0
1726771200000|2024-09-19 18:40:00|2600.59|2599.09|2600.57|2599.07|2601.04|2599.54|2600.56|2599.06|0
1726771500000|2024-09-19 18:45:00|2600.56|2599.06|2599.59|2598.09|2600.58|2599.08|2599.58|2598.08|0
1726771800000|2024-09-19 18:50:00|2599.58|2598.08|2600.05|2598.55|2600.06|2598.56|2598.61|2597.11|0
1726772100000|2024-09-19 18:55:00|2599.59|2598.09|2600.5|2599|2600.5|2599|2599.11|2597.61|0
1726772400000|2024-09-19 19:00:00|2600.04|2598.54|2600.42|2598.92|2600.51|2599.01|2599.53|2598.03|0
1726772700000|2024-09-19 19:05:00|2600.41|2598.91|2599.47|2597.97|2600.41|2598.91|2599.45|2597.95|0
1726773000000|2024-09-19 19:10:00|2599.93|2598.43|2596.7|2595.2|2599.95|2598.45|2596.7|2595.2|0
1726773300000|2024-09-19 19:15:00|2596.69|2595.19|2596.71|2595.21|2598.13|2596.63|2596.68|2595.18|0
1726773600000|2024-09-19 19:20:00|2596.7|2595.2|2598.58|2597.08|2598.58|2597.08|2595.72|2594.22|0
1726773900000|2024-09-19 19:25:00|2598.57|2597.07|2597.61|2596.11|2598.57|2597.07|2596.66|2595.16|0
1726774200000|2024-09-19 19:30:00|2597.38|2595.88|2596.68|2595.18|2597.38|2595.88|2596.63|2595.13|0
1726774500000|2024-09-19 19:35:00|2596.69|2595.19|2597.17|2595.67|2597.18|2595.68|2596.23|2594.73|0
1726774800000|2024-09-19 19:40:00|2597.18|2595.68|2596.68|2595.18|2597.67|2596.17|2596.67|2595.17|0
1726775100000|2024-09-19 19:45:00|2596.69|2595.19|2597.22|2595.72|2597.69|2596.19|2596.68|2595.18|0
1726775400000|2024-09-19 19:50:00|2597.18|2595.68|2594.49|2592.99|2597.18|2595.68|2593.5|2592|0
1726775700000|2024-09-19 19:55:00|2594.95|2593.45|2596.09|2594.59|2596.82|2595.32|2593.98|2592.48|0
1726776000000|2024-09-19 20:00:00|2595.77|2594.27|2594.45|2592.95|2595.96|2594.46|2594.45|2592.95|0
1726776300000|2024-09-19 20:05:00|2594.5|2593|2594.88|2593.38|2594.97|2593.47|2594.45|2592.95|0
1726776600000|2024-09-19 20:10:00|2594.87|2593.37|2593.76|2592.26|2594.87|2593.37|2593.66|2592.16|0
1726776900000|2024-09-19 20:15:00|2593.75|2592.25|2594.56|2593.06|2594.75|2593.25|2593.66|2592.16|0
1726777200000|2024-09-19 20:20:00|2594.55|2593.05|2594.75|2593.25|2595.07|2593.57|2594.27|2592.77|0
1726777500000|2024-09-19 20:25:00|2594.74|2593.24|2594.98|2593.48|2595.07|2593.57|2594.65|2593.15|0
1726777800000|2024-09-19 20:30:00|2594.93|2593.43|2594.98|2593.48|2595.17|2593.67|2594.89|2593.39|0
1726778100000|2024-09-19 20:35:00|2594.89|2593.39|2595.17|2593.67|2595.26|2593.76|2594.89|2593.39|0
1726778400000|2024-09-19 20:40:00|2595.26|2593.76|2595.22|2593.72|2595.26|2593.76|2595.12|2593.62|0
1726778700000|2024-09-19 20:45:00|2595.13|2593.63|2594.94|2593.44|2595.13|2593.63|2594.85|2593.35|0
1726779000000|2024-09-19 20:50:00|2594.85|2593.35|2594.33|2592.83|2594.94|2593.44|2594.23|2592.73|0
1726779300000|2024-09-19 20:55:00|2594.23|2592.73|2594.19|2592.69|2594.38|2592.88|2593.81|2592.31|0
1726779600000|2024-09-19 21:00:00|2594.14|2592.64|2594.19|2592.69|2594.19|2592.69|2593.95|2592.45|0
1726779900000|2024-09-19 21:05:00|2594.38|2592.88|2594.71|2593.21|2594.75|2593.25|2594.38|2592.88|0
1726780200000|2024-09-19 21:10:00|2594.7|2593.2|2594.52|2593.02|2594.71|2593.21|2594.42|2592.92|0
1726780500000|2024-09-19 21:15:00|2594.47|2592.97|2594.42|2592.92|2594.47|2592.97|2594.42|2592.92|0
1726780800000|2024-09-19 21:20:00|2594.43|2592.93|2594.47|2592.97|2594.52|2593.02|2594.42|2592.92|0
1726781100000|2024-09-19 21:25:00|2594.38|2592.88|2594.38|2592.88|2594.38|2592.88|2594.38|2592.88|0
1726781400000|2024-09-19 21:30:00|2594.42|2592.92|2594.42|2592.92|2594.56|2593.06|2594.42|2592.92|0
1726781700000|2024-09-19 21:35:00|2594.38|2592.88|2594.09|2592.59|2594.38|2592.88|2594.09|2592.59|0
1726782000000|2024-09-19 21:40:00|2594.1|2592.6|2594.33|2592.83|2594.38|2592.88|2594.1|2592.6|0
1726782300000|2024-09-19 21:45:00|2594.23|2592.73|2594.19|2592.69|2594.23|2592.73|2594.09|2592.59|0
1726782600000|2024-09-19 21:50:00|2594.09|2592.59|2594.28|2592.78|2594.28|2592.78|2594.09|2592.59|0
1726782900000|2024-09-19 21:55:00|2594.29|2592.79|2594.38|2592.88|2594.52|2593.02|2594.28|2592.78|0
1726783200000|2024-09-19 22:00:00|2594.56|2593.06|2594.99|2593.49|2595.08|2593.58|2594.14|2592.64|0
1726783500000|2024-09-19 22:05:00|2594.98|2593.48|2595.03|2593.53|2595.18|2593.68|2594.75|2593.25|0
1726783800000|2024-09-19 22:10:00|2594.99|2593.49|2594.94|2593.44|2595.22|2593.72|2594.85|2593.35|0
1726784100000|2024-09-19 22:15:00|2594.89|2593.39|2593.91|2592.41|2594.94|2593.44|2593.53|2592.03|0
1726784400000|2024-09-19 22:20:00|2593.9|2592.4|2594.23|2592.73|2594.23|2592.73|2593.62|2592.12|0
1726784700000|2024-09-19 22:25:00|2594.24|2592.74|2594.61|2593.11|2594.71|2593.21|2594.24|2592.74|0
1726785000000|2024-09-19 22:30:00|2594.66|2593.16|2594.05|2592.55|2594.85|2593.35|2593.91|2592.41|0
1726785300000|2024-09-19 22:35:00|2594|2592.5|2592.82|2591.32|2594.09|2592.59|2592.45|2590.95|0
1726785600000|2024-09-19 22:40:00|2592.73|2591.23|2592.82|2591.32|2593.2|2591.7|2592.49|2590.99|0
1726785900000|2024-09-19 22:45:00|2592.73|2591.23|2592.21|2590.71|2592.92|2591.42|2592.07|2590.57|0
1726786200000|2024-09-19 22:50:00|2592.26|2590.76|2592.97|2591.47|2592.97|2591.47|2592.07|2590.57|0
1726786500000|2024-09-19 22:55:00|2593.02|2591.52|2593.54|2592.04|2593.54|2592.04|2592.83|2591.33|0
1726786800000|2024-09-19 23:00:00|2593.53|2592.03|2593.15|2591.65|2593.53|2592.03|2593.15|2591.65|0
1726787100000|2024-09-19 23:05:00|2593.2|2591.7|2593.15|2591.65|2593.43|2591.93|2593.06|2591.56|0
1726787400000|2024-09-19 23:10:00|2593.2|2591.7|2593.72|2592.22|2593.86|2592.36|2593.15|2591.65|0
1726787700000|2024-09-19 23:15:00|2593.76|2592.26|2593.53|2592.03|2593.76|2592.26|2593.25|2591.75|0
1726788000000|2024-09-19 23:20:00|2593.48|2591.98|2593.34|2591.84|2593.67|2592.17|2593.34|2591.84|0
1726788300000|2024-09-19 23:25:00|2593.43|2591.93|2593.67|2592.17|2593.76|2592.26|2593.25|2591.75|0
1726788600000|2024-09-19 23:30:00|2593.72|2592.22|2594.14|2592.64|2594.14|2592.64|2593.72|2592.22|0
1726788900000|2024-09-19 23:35:00|2594.19|2592.69|2594.05|2592.55|2594.42|2592.92|2593.76|2592.26|0
1726789200000|2024-09-19 23:40:00|2594.09|2592.59|2594.23|2592.73|2594.23|2592.73|2594.05|2592.55|0
1726789500000|2024-09-19 23:45:00|2594.24|2592.74|2594.05|2592.55|2594.56|2593.06|2593.95|2592.45|0
1726789800000|2024-09-19 23:50:00|2594.04|2592.54|2593.15|2591.65|2594.05|2592.55|2593.06|2591.56|0
1726790100000|2024-09-19 23:55:00|2593.1|2591.6|2592.73|2591.23|2593.15|2591.65|2592.35|2590.85|0
1726790400000|2024-09-20 00:00:00|2592.72|2591.22|2592.82|2591.32|2593.06|2591.56|2592.44|2590.94|0
1726790700000|2024-09-20 00:05:00|2592.87|2591.37|2592.21|2590.71|2593.2|2591.7|2591.41|2589.91|0
1726791000000|2024-09-20 00:10:00|2592.16|2590.66|2592|2590.5|2592.23|2590.73|2590.43|2588.93|0
1726791300000|2024-09-20 00:15:00|2592.04|2590.54|2591.84|2590.34|2592.76|2591.26|2590|2588.5|0
1726791600000|2024-09-20 00:20:00|2591.38|2589.88|2591.37|2589.87|2591.84|2590.34|2590.91|2589.41|0
1726791900000|2024-09-20 00:25:00|2591.38|2589.88|2592.3|2590.8|2592.77|2591.27|2591.37|2589.87|0
1726792200000|2024-09-20 00:30:00|2592.53|2591.03|2591.83|2590.33|2592.76|2591.26|2591.37|2589.87|0
1726792500000|2024-09-20 00:35:00|2591.84|2590.34|2593.21|2591.71|2593.22|2591.72|2591.82|2590.32|0
1726792800000|2024-09-20 00:40:00|2592.75|2591.25|2592.76|2591.26|2593.24|2591.74|2592.75|2591.25|0
1726793100000|2024-09-20 00:45:00|2592.77|2591.27|2593.23|2591.73|2593.24|2591.74|2592.31|2590.81|0
1726793400000|2024-09-20 00:50:00|2592.77|2591.27|2592.32|2590.82|2593.23|2591.73|2591.86|2590.36|0
1726793700000|2024-09-20 00:55:00|2592.78|2591.28|2591.86|2590.36|2592.78|2591.28|2591.39|2589.89|0
1726794000000|2024-09-20 01:00:00|2592.08|2590.58|2591.41|2589.91|2592.8|2591.3|2591.41|2589.91|0
1726794300000|2024-09-20 01:05:00|2591.87|2590.37|2591.87|2590.37|2592.33|2590.83|2591.41|2589.91|0
1726794600000|2024-09-20 01:10:00|2591.86|2590.36|2591.88|2590.38|2592.33|2590.83|2591.41|2589.91|0
1726794900000|2024-09-20 01:15:00|2591.87|2590.37|2590.95|2589.45|2591.87|2590.37|2590.95|2589.45|0
1726795200000|2024-09-20 01:20:00|2590.96|2589.46|2590.95|2589.45|2590.96|2589.46|2590.5|2589|0
1726795500000|2024-09-20 01:25:00|2590.96|2589.46|2590.34|2588.84|2590.96|2589.46|2590.34|2588.84|0
1726795800000|2024-09-20 01:30:00|2590.35|2588.85|2590.35|2588.85|2590.81|2589.31|2590.35|2588.85|0
1726796100000|2024-09-20 01:35:00|2590.36|2588.86|2590.35|2588.85|2590.82|2589.32|2590.35|2588.85|0
1726796400000|2024-09-20 01:40:00|2590.34|2588.84|2590.8|2589.3|2590.8|2589.3|2590.33|2588.83|0
1726796700000|2024-09-20 01:45:00|2590.79|2589.29|2591.72|2590.22|2591.73|2590.23|2590.79|2589.29|0
1726797000000|2024-09-20 01:50:00|2591.71|2590.21|2591.97|2590.47|2592.19|2590.69|2591.26|2589.76|0
1726797300000|2024-09-20 01:55:00|2592.19|2590.69|2591.74|2590.24|2592.67|2591.17|2591.03|2589.53|0
1726797600000|2024-09-20 02:00:00|2591.75|2590.25|2592.22|2590.72|2593.14|2591.64|2591.28|2589.78|0
1726797900000|2024-09-20 02:05:00|2592.21|2590.71|2590.82|2589.32|2592.22|2590.72|2590.82|2589.32|0
1726798200000|2024-09-20 02:10:00|2591.05|2589.55|2593.57|2592.07|2593.57|2592.07|2590.81|2589.31|0
1726798500000|2024-09-20 02:15:00|2593.56|2592.06|2591.71|2590.21|2593.57|2592.07|2591.25|2589.75|0
1726798800000|2024-09-20 02:20:00|2591.7|2590.2|2592.16|2590.66|2592.16|2590.66|2591.24|2589.74|0
1726799100000|2024-09-20 02:25:00|2591.94|2590.44|2591.71|2590.21|2592.17|2590.67|2591.71|2590.21|0
1726799400000|2024-09-20 02:30:00|2591.72|2590.22|2591.72|2590.22|2592.18|2590.68|2591.26|2589.76|0
1726799700000|2024-09-20 02:35:00|2591.26|2589.76|2590.79|2589.29|2591.72|2590.22|2590.79|2589.29|0
1726800000000|2024-09-20 02:40:00|2590.8|2589.3|2590.79|2589.29|2590.8|2589.3|2590.79|2589.29|0
1726800300000|2024-09-20 02:45:00|2590.8|2589.3|2589.87|2588.37|2590.8|2589.3|2589.87|2588.37|0
1726800600000|2024-09-20 02:50:00|2589.86|2588.36|2589.87|2588.37|2589.87|2588.37|2589.86|2588.36|0
1726800900000|2024-09-20 02:55:00|2590.33|2588.83|2589.41|2587.91|2590.33|2588.83|2589.4|2587.9|0
1726801200000|2024-09-20 03:00:00|2589.42|2587.92|2589.87|2588.37|2589.88|2588.38|2589.41|2587.91|0
1726801500000|2024-09-20 03:05:00|2589.88|2588.38|2588.96|2587.46|2589.88|2588.38|2588.03|2586.53|0
1726801800000|2024-09-20 03:10:00|2588.97|2587.47|2588.96|2587.46|2589.19|2587.69|2588.5|2587|0
1726802100000|2024-09-20 03:15:00|2588.97|2587.47|2589.44|2587.94|2589.44|2587.94|2588.96|2587.46|0
1726802400000|2024-09-20 03:20:00|2589.43|2587.93|2588.06|2586.56|2589.44|2587.94|2587.59|2586.09|0
1726802700000|2024-09-20 03:25:00|2588.29|2586.79|2588.07|2586.57|2588.53|2587.03|2588.06|2586.56|0
1726803000000|2024-09-20 03:30:00|2588.08|2586.58|2589.46|2587.96|2589.7|2588.2|2588.07|2586.57|0
1726803300000|2024-09-20 03:35:00|2589.23|2587.73|2589.94|2588.44|2590.4|2588.9|2588.77|2587.27|0
1726803600000|2024-09-20 03:40:00|2590.4|2588.9|2590.17|2588.67|2590.4|2588.9|2589.93|2588.43|0
1726803900000|2024-09-20 03:45:00|2590.39|2588.89|2589.94|2588.44|2590.4|2588.9|2589.93|2588.43|0
1726804200000|2024-09-20 03:50:00|2590.39|2588.89|2590.39|2588.89|2590.4|2588.9|2590.16|2588.66|0
1726804500000|2024-09-20 03:55:00|2590.4|2588.9|2590.39|2588.89|2590.86|2589.36|2590.17|2588.67|0
1726804800000|2024-09-20 04:00:00|2590.4|2588.9|2589.02|2587.52|2590.4|2588.9|2587.65|2586.15|0
1726805100000|2024-09-20 04:05:00|2588.56|2587.06|2589.94|2588.44|2589.94|2588.44|2588.56|2587.06|0
1726805400000|2024-09-20 04:10:00|2589.71|2588.21|2590.4|2588.9|2590.4|2588.9|2589.48|2587.98|0
1726805700000|2024-09-20 04:15:00|2589.94|2588.44|2589.02|2587.52|2589.94|2588.44|2588.78|2587.28|0
1726806000000|2024-09-20 04:20:00|2589.25|2587.75|2589.48|2587.98|2590.17|2588.67|2589.25|2587.75|0
1726806300000|2024-09-20 04:25:00|2589.71|2588.21|2589.94|2588.44|2590.4|2588.9|2589.71|2588.21|0
1726806600000|2024-09-20 04:30:00|2589.95|2588.45|2590.41|2588.91|2590.87|2589.37|2589.95|2588.45|0
1726806900000|2024-09-20 04:35:00|2590.42|2588.92|2590.42|2588.92|2590.88|2589.38|2590.41|2588.91|0
1726807200000|2024-09-20 04:40:00|2590.41|2588.91|2590.41|2588.91|2590.64|2589.14|2590.41|2588.91|0
1726807500000|2024-09-20 04:45:00|2589.96|2588.46|2589.96|2588.46|2589.96|2588.46|2589.49|2587.99|0
1726807800000|2024-09-20 04:50:00|2589.95|2588.45|2589.5|2588|2589.96|2588.46|2589.5|2588|0
1726808100000|2024-09-20 04:55:00|2589.49|2587.99|2589.5|2588|2589.96|2588.46|2589.49|2587.99|0
1726808400000|2024-09-20 05:00:00|2589.49|2587.99|2588.79|2587.29|2589.5|2588|2588.56|2587.06|0
1726808700000|2024-09-20 05:05:00|2589.02|2587.52|2588.08|2586.58|2589.02|2587.52|2588.08|2586.58|0
1726809000000|2024-09-20 05:10:00|2587.85|2586.35|2588.7|2587.2|2589|2587.5|2587.62|2586.12|0
1726809300000|2024-09-20 05:15:00|2588.47|2586.97|2588|2586.5|2588.47|2586.97|2587.54|2586.04|0
1726809600000|2024-09-20 05:20:00|2587.77|2586.27|2587.05|2585.55|2588|2586.5|2586.59|2585.09|0
1726809900000|2024-09-20 05:25:00|2586.82|2585.32|2587.51|2586.01|2587.98|2586.48|2586.59|2585.09|0
1726810200000|2024-09-20 05:30:00|2587.28|2585.78|2586.12|2584.62|2587.51|2586.01|2586.11|2584.61|0
1726810500000|2024-09-20 05:35:00|2586.11|2584.61|2587.03|2585.53|2587.03|2585.53|2585.66|2584.16|0
1726810800000|2024-09-20 05:40:00|2587.26|2585.76|2586.68|2585.18|2588.41|2586.91|2586.22|2584.72|0
1726811100000|2024-09-20 05:45:00|2586.22|2584.72|2587.6|2586.1|2588.06|2586.56|2586.21|2584.71|0
1726811400000|2024-09-20 05:50:00|2588.05|2586.55|2588.53|2587.03|2588.99|2587.49|2587.59|2586.09|0
1726811700000|2024-09-20 05:55:00|2588.07|2586.57|2588.08|2586.58|2588.99|2587.49|2587.16|2585.66|0
1726812000000|2024-09-20 06:00:00|2588.31|2586.81|2589.48|2587.98|2589.69|2588.19|2588.08|2586.58|0
1726812300000|2024-09-20 06:05:00|2589.47|2587.97|2589.48|2587.98|2589.94|2588.44|2588.09|2586.59|0
1726812600000|2024-09-20 06:10:00|2589.94|2588.44|2589.94|2588.44|2590.4|2588.9|2589|2587.5|0
1726812900000|2024-09-20 06:15:00|2589.71|2588.21|2590.4|2588.9|2590.85|2589.35|2589.46|2587.96|0
1726813200000|2024-09-20 06:20:00|2590.41|2588.91|2589.92|2588.42|2590.86|2589.36|2589|2587.5|0
1726813500000|2024-09-20 06:25:00|2589.46|2587.96|2591.27|2589.77|2591.28|2589.78|2589.46|2587.96|0
1726813800000|2024-09-20 06:30:00|2591.26|2589.76|2590.68|2589.28|2593.05|2591.65|2590.35|2588.85|23
1726814100000|2024-09-20 06:35:00|2590.43|2589.03|2592.55|2591.15|2592.55|2591.15|2590.43|2589.03|51
1726814400000|2024-09-20 06:40:00|2592.68|2591.28|2593.18|2591.78|2593.55|2592.15|2592.43|2591.03|68
1726814700000|2024-09-20 06:45:00|2593.05|2591.65|2592.8|2591.4|2593.05|2591.65|2592.8|2591.4|8
1726815000000|2024-09-20 06:50:00|2592.93|2591.53|2590.93|2589.53|2592.93|2591.53|2590.43|2589.03|59
1726815300000|2024-09-20 06:55:00|2590.98|2589.48|2588.21|2586.71|2591.9|2590.4|2588.21|2586.71|1
1726815600000|2024-09-20 07:00:00|2589.12|2587.62|2588.85|2588.35|2590.35|2589.85|2583.23|2582.73|2539
1726815900000|2024-09-20 07:05:00|2588.98|2588.48|2584.23|2583.73|2588.98|2588.48|2583.98|2583.48|1742
1726816200000|2024-09-20 07:10:00|2584.1|2583.6|2583.98|2583.48|2584.98|2584.48|2581.48|2580.98|1839
1726816500000|2024-09-20 07:15:00|2584.1|2583.6|2588.23|2587.73|2588.48|2587.98|2583.98|2583.48|1309
1726816800000|2024-09-20 07:20:00|2587.85|2587.35|2586.98|2586.48|2589.73|2589.23|2586.73|2586.23|1103
1726817100000|2024-09-20 07:25:00|2587.23|2586.73|2585.98|2585.48|2587.73|2587.23|2585.73|2585.23|1065
1726817400000|2024-09-20 07:30:00|2586.48|2585.98|2587.23|2586.73|2588.23|2587.73|2584.48|2583.98|1522
1726817700000|2024-09-20 07:35:00|2587.48|2586.98|2589.35|2588.85|2590.48|2589.98|2586.73|2586.23|1033
1726818000000|2024-09-20 07:40:00|2589.52|2589.02|2592.65|2592.15|2593.4|2592.9|2589.52|2589.02|840
1726818300000|2024-09-20 07:45:00|2592.4|2591.9|2592.9|2592.4|2592.9|2592.4|2590.65|2590.15|1212
1726818600000|2024-09-20 07:50:00|2593.15|2592.65|2594.65|2594.15|2595.65|2595.15|2592.9|2592.4|1312
1726818900000|2024-09-20 07:55:00|2594.52|2594.02|2592.4|2591.9|2594.65|2594.15|2592.15|2591.65|536
1726819200000|2024-09-20 08:00:00|2592.9|2592.4|2589.9|2589.4|2593.15|2592.65|2589.9|2589.4|963
1726819500000|2024-09-20 08:05:00|2590.15|2589.65|2589.65|2589.15|2593.15|2592.65|2589.4|2588.9|1218
1726819800000|2024-09-20 08:10:00|2589.4|2588.9|2588.15|2587.65|2590.65|2590.15|2587.9|2587.4|920
1726820100000|2024-09-20 08:15:00|2587.9|2587.4|2587.65|2587.15|2588.4|2587.9|2587.02|2586.52|1147
1726820400000|2024-09-20 08:20:00|2587.4|2586.9|2584.9|2584.4|2587.4|2586.9|2584.15|2583.65|974
1726820700000|2024-09-20 08:25:00|2585.15|2584.65|2584.4|2583.9|2586.15|2585.65|2583.9|2583.4|800
1726821000000|2024-09-20 08:30:00|2584.15|2583.65|2583.4|2582.9|2584.9|2584.4|2582.9|2582.4|567
1726821300000|2024-09-20 08:35:00|2583.27|2582.77|2585.9|2585.4|2586.4|2585.9|2583.27|2582.77|818
1726821600000|2024-09-20 08:40:00|2585.65|2585.15|2584.9|2584.4|2586.4|2585.9|2584.15|2583.65|643
1726821900000|2024-09-20 08:45:00|2584.65|2584.15|2587.4|2586.9|2587.4|2586.9|2584.65|2584.15|609
1726822200000|2024-09-20 08:50:00|2587.27|2586.77|2586.65|2586.15|2589.15|2588.65|2586.4|2585.9|738
1726822500000|2024-09-20 08:55:00|2586.9|2586.4|2585.27|2584.77|2587.4|2586.9|2585.15|2584.65|759
1726822800000|2024-09-20 09:00:00|2585.15|2584.65|2584.9|2584.4|2585.27|2584.77|2583.02|2582.52|808
1726823100000|2024-09-20 09:05:00|2584.65|2584.15|2585.65|2585.15|2586.02|2585.52|2584.4|2583.9|472
1726823400000|2024-09-20 09:10:00|2585.4|2584.9|2586.15|2585.65|2586.65|2586.15|2583.9|2583.4|499
1726823700000|2024-09-20 09:15:00|2585.9|2585.4|2587.4|2586.9|2587.65|2587.15|2584.4|2583.9|758
1726824000000|2024-09-20 09:20:00|2587.52|2587.02|2584.15|2583.65|2587.65|2587.15|2584.02|2583.52|674
1726824300000|2024-09-20 09:25:00|2584.27|2583.77|2585.65|2585.15|2585.9|2585.4|2583.9|2583.4|570
1726824600000|2024-09-20 09:30:00|2585.4|2584.9|2582.77|2582.27|2585.65|2585.15|2582.77|2582.27|538
1726824900000|2024-09-20 09:35:00|2582.65|2582.15|2582.65|2582.15|2584.4|2583.9|2582.4|2581.9|748
1726825200000|2024-09-20 09:40:00|2582.77|2582.27|2582.4|2581.9|2583.4|2582.9|2582.15|2581.65|509
1726825500000|2024-09-20 09:45:00|2582.65|2582.15|2584.02|2583.52|2584.15|2583.65|2581.15|2580.65|685
1726825800000|2024-09-20 09:50:00|2583.9|2583.4|2585.27|2584.77|2585.9|2585.4|2583.4|2582.9|1058
1726826100000|2024-09-20 09:55:00|2585.15|2584.65|2584.15|2583.65|2585.65|2585.15|2583.65|2583.15|835
1726826400000|2024-09-20 10:00:00|2584.4|2583.9|2581.15|2580.65|2585.15|2584.65|2580.9|2580.4|638
1726826700000|2024-09-20 10:05:00|2581.27|2580.77|2583.9|2583.4|2583.9|2583.4|2581.15|2580.65|569
1726827000000|2024-09-20 10:10:00|2583.65|2583.15|2584.9|2584.4|2585.4|2584.9|2583.15|2582.65|378
1726827300000|2024-09-20 10:15:00|2585.02|2584.52|2584.4|2583.9|2585.65|2585.15|2584.4|2583.9|402
1726827600000|2024-09-20 10:20:00|2584.52|2584.02|2586.65|2586.15|2586.9|2586.4|2584.4|2583.9|539
1726827900000|2024-09-20 10:25:00|2586.77|2586.27|2587.4|2586.9|2587.9|2587.4|2586.77|2586.27|432
1726828200000|2024-09-20 10:30:00|2587.15|2586.65|2586.9|2586.4|2587.4|2586.9|2586.4|2585.9|460
1726828500000|2024-09-20 10:35:00|2587.15|2586.65|2588.4|2587.9|2588.9|2588.4|2587.15|2586.65|448
1726828800000|2024-09-20 10:40:00|2588.65|2588.15|2589.9|2589.4|2590.27|2589.77|2588.4|2587.9|510
1726829100000|2024-09-20 10:45:00|2589.65|2589.15|2589.65|2589.15|2589.9|2589.4|2588.65|2588.15|326
1726829400000|2024-09-20 10:50:00|2589.4|2588.9|2587.4|2586.9|2590.02|2589.52|2587.15|2586.65|342
1726829700000|2024-09-20 10:55:00|2587.52|2587.02|2588.15|2587.65|2588.65|2588.15|2587.15|2586.65|309
1726830000000|2024-09-20 11:00:00|2588.4|2587.9|2588.65|2588.15|2589.4|2588.9|2588.4|2587.9|317
1726830300000|2024-09-20 11:05:00|2588.9|2588.4|2588.4|2587.9|2589.15|2588.65|2588.15|2587.65|279
1726830600000|2024-09-20 11:10:00|2588.15|2587.65|2587.65|2587.15|2588.9|2588.4|2587.4|2586.9|328
1726830900000|2024-09-20 11:15:00|2587.9|2587.4|2588.9|2588.4|2588.9|2588.4|2587.65|2587.15|345
1726831200000|2024-09-20 11:20:00|2588.77|2588.27|2587.52|2587.02|2589.02|2588.52|2586.65|2586.15|335
1726831500000|2024-09-20 11:25:00|2587.65|2587.15|2584.9|2584.4|2587.65|2587.15|2584.9|2584.4|401
1726831800000|2024-09-20 11:30:00|2584.65|2584.15|2584.15|2583.65|2585.4|2584.9|2583.9|2583.4|428
1726832100000|2024-09-20 11:35:00|2584.4|2583.9|2584.15|2583.65|2585.15|2584.65|2583.9|2583.4|236
1726832400000|2024-09-20 11:40:00|2584.44|2583.94|2584.44|2583.94|2586.19|2585.69|2584.31|2583.81|360
1726832700000|2024-09-20 11:45:00|2584.56|2584.06|2583.94|2583.44|2585.31|2584.81|2583.94|2583.44|323
1726833000000|2024-09-20 11:50:00|2584.19|2583.69|2583.69|2583.19|2584.69|2584.19|2583.31|2582.81|304
1726833300000|2024-09-20 11:55:00|2583.81|2583.31|2585.44|2584.94|2585.44|2584.94|2583.81|2583.31|398
1726833600000|2024-09-20 12:00:00|2585.56|2585.06|2586.19|2585.69|2586.44|2585.94|2585.19|2584.69|409
1726833900000|2024-09-20 12:05:00|2586.44|2585.94|2587.56|2587.06|2587.81|2587.31|2586.44|2585.94|407
1726834200000|2024-09-20 12:10:00|2587.44|2586.94|2586.44|2585.94|2587.69|2587.19|2585.81|2585.31|463
1726834500000|2024-09-20 12:15:00|2586.31|2585.81|2585.94|2585.44|2586.94|2586.44|2585.69|2585.19|376
1726834800000|2024-09-20 12:20:00|2586.06|2585.56|2586.69|2586.19|2587.44|2586.94|2585.69|2585.19|339
1726835100000|2024-09-20 12:25:00|2586.44|2585.94|2586.94|2586.44|2587.44|2586.94|2586.19|2585.69|251
1726835400000|2024-09-20 12:30:00|2587.19|2586.69|2585.69|2585.19|2587.19|2586.69|2585.06|2584.56|239
1726835700000|2024-09-20 12:35:00|2585.44|2584.94|2585.19|2584.69|2585.69|2585.19|2584.69|2584.19|363
1726836000000|2024-09-20 12:40:00|2585.44|2584.94|2584.69|2584.19|2585.44|2584.94|2584.31|2583.81|227
1726836300000|2024-09-20 12:45:00|2584.44|2583.94|2583.69|2583.19|2584.69|2584.19|2583.69|2583.19|332
1726836600000|2024-09-20 12:50:00|2583.44|2582.94|2583.69|2583.19|2584.19|2583.69|2583.06|2582.56|247
1726836900000|2024-09-20 12:55:00|2583.81|2583.31|2583.44|2582.94|2584.94|2584.44|2583.44|2582.94|287
1726837200000|2024-09-20 13:00:00|2583.19|2582.69|2582.06|2581.56|2583.44|2582.94|2581.69|2581.19|434
1726837500000|2024-09-20 13:05:00|2581.94|2581.44|2581.19|2580.69|2582.06|2581.56|2579.81|2579.31|452
1726837800000|2024-09-20 13:10:00|2581.44|2580.94|2580.69|2580.19|2582.19|2581.69|2580.56|2580.06|385
1726838100000|2024-09-20 13:15:00|2580.56|2580.06|2579.94|2579.44|2580.69|2580.19|2579.44|2578.94|407
1726838400000|2024-09-20 13:20:00|2580.19|2579.69|2580.19|2579.69|2580.81|2580.31|2579.69|2579.19|487
1726838700000|2024-09-20 13:25:00|2580.44|2579.94|2581.69|2581.19|2581.94|2581.44|2580.06|2579.56|615
1726839000000|2024-09-20 13:30:00|2581.94|2581.44|2580.94|2580.44|2582.81|2582.31|2580.31|2579.81|710
1726839300000|2024-09-20 13:35:00|2581.06|2580.56|2579.19|2578.69|2581.69|2581.19|2578.69|2578.19|828
1726839600000|2024-09-20 13:40:00|2578.94|2578.44|2576.44|2575.94|2579.44|2578.94|2575.94|2575.44|910
1726839900000|2024-09-20 13:45:00|2576.69|2576.19|2575.31|2574.81|2577.94|2577.44|2575.19|2574.69|908
1726840200000|2024-09-20 13:50:00|2575.44|2574.94|2576.44|2575.94|2578.19|2577.69|2575.19|2574.69|949
1726840500000|2024-09-20 13:55:00|2576.31|2575.81|2575.31|2574.81|2576.94|2576.44|2574.94|2574.44|555
1726840800000|2024-09-20 14:00:00|2575.44|2574.94|2575.69|2575.19|2576.94|2576.44|2574.44|2573.94|1114
1726841100000|2024-09-20 14:05:00|2575.81|2575.31|2577.69|2577.19|2579.69|2579.19|2575.81|2575.31|1057
1726841400000|2024-09-20 14:10:00|2578.09|2577.59|2574.84|2574.34|2578.71|2578.21|2574.09|2573.59|759
1726841700000|2024-09-20 14:15:00|2575.09|2574.59|2578.96|2578.46|2579.34|2578.84|2575.09|2574.59|615
1726842000000|2024-09-20 14:20:00|2578.84|2578.34|2580.59|2580.09|2581.34|2580.84|2578.84|2578.34|575
1726842300000|2024-09-20 14:25:00|2580.71|2580.21|2580.09|2579.59|2581.09|2580.59|2579.46|2578.96|573
1726842600000|2024-09-20 14:30:00|2579.96|2579.46|2582.34|2581.84|2582.59|2582.09|2579.59|2579.09|507
1726842900000|2024-09-20 14:35:00|2582.09|2581.59|2579.34|2578.84|2582.34|2581.84|2579.34|2578.84|759
1726843200000|2024-09-20 14:40:00|2579.46|2578.96|2579.59|2579.09|2581.09|2580.59|2579.46|2578.96|431
1726843500000|2024-09-20 14:45:00|2579.34|2578.84|2578.09|2577.59|2579.84|2579.34|2578.09|2577.59|593
1726843800000|2024-09-20 14:50:00|2578.21|2577.71|2577.59|2577.09|2579.59|2579.09|2577.34|2576.84|534
1726844100000|2024-09-20 14:55:00|2577.84|2577.34|2578.34|2577.84|2579.21|2578.71|2576.84|2576.34|668
1726844400000|2024-09-20 15:00:00|2578.21|2577.71|2576.34|2575.84|2579.09|2578.59|2576.09|2575.59|767
1726844700000|2024-09-20 15:05:00|2576.46|2575.96|2577.34|2576.84|2578.21|2577.71|2576.34|2575.84|573
1726845000000|2024-09-20 15:10:00|2577.09|2576.59|2575.59|2575.09|2577.59|2577.09|2575.34|2574.84|759
1726845300000|2024-09-20 15:15:00|2575.71|2575.21|2575.59|2575.09|2576.09|2575.59|2574.59|2574.09|1442
1726845600000|2024-09-20 15:20:00|2575.84|2575.34|2577.5|2576|2577.84|2577.34|2575.71|2575.21|2010
1726845900000|2024-09-20 15:25:00|2577.51|2576.01|2577.52|2576.02|2578|2576.5|2576.6|2575.1|991
1726846200000|2024-09-20 15:30:00|2577.51|2576.01|2578.16|2576.76|2578.54|2577.14|2577.04|2575.54|601
1726846500000|2024-09-20 15:35:00|2578.04|2576.64|2576.66|2575.26|2578.54|2577.14|2576.29|2574.89|269
1726846800000|2024-09-20 15:40:00|2576.79|2575.39|2576.91|2575.51|2577.41|2576.01|2575.41|2574.01|1311
1726847100000|2024-09-20 15:45:00|2576.79|2575.39|2577.54|2576.14|2577.54|2576.14|2576.16|2574.76|3061
1726847400000|2024-09-20 15:50:00|2577.29|2575.89|2576.66|2575.26|2577.66|2576.26|2576.41|2575.01|11
1726847700000|2024-09-20 15:55:00|2576.79|2575.39|2575.46|2573.96|2577.16|2575.76|2575.41|2573.96|31
1726848000000|2024-09-20 16:00:00|2575.47|2573.97|2574.57|2573.07|2575.47|2573.97|2574.06|2572.56|0
1726848300000|2024-09-20 16:05:00|2574.56|2573.06|2574.14|2572.64|2575.08|2573.58|2574.09|2572.59|1232
1726848600000|2024-09-20 16:10:00|2574.13|2572.63|2574.12|2572.62|2574.61|2573.11|2573.64|2572.14|0
1726848900000|2024-09-20 16:15:00|2574.11|2572.61|2573.67|2572.17|2574.59|2573.09|2572.72|2571.22|0
1726849200000|2024-09-20 16:20:00|2573.68|2572.18|2575.57|2574.07|2576.04|2574.54|2573.2|2571.7|0
1726849500000|2024-09-20 16:25:00|2575.58|2574.08|2575.61|2574.11|2575.61|2574.11|2574.65|2573.15|0
1726849800000|2024-09-20 16:30:00|2575.6|2574.1|2575.59|2574.09|2576.06|2574.56|2575.12|2573.62|0
1726850100000|2024-09-20 16:35:00|2575.6|2574.1|2576.08|2574.58|2576.55|2575.05|2575.59|2574.09|0
1726850400000|2024-09-20 16:40:00|2576.09|2574.59|2576.55|2575.05|2576.56|2575.06|2576.07|2574.57|0
1726850700000|2024-09-20 16:45:00|2576.32|2574.82|2576.57|2575.07|2577.03|2575.53|2576.09|2574.59|0
1726851000000|2024-09-20 16:50:00|2576.58|2575.08|2576.57|2575.07|2577.05|2575.55|2576.11|2574.61|0
1726851300000|2024-09-20 16:55:00|2576.34|2574.84|2576.09|2574.59|2577.04|2575.54|2576.08|2574.58|0
1726851600000|2024-09-20 17:00:00|2576.1|2574.6|2575.61|2574.11|2576.58|2575.08|2575.14|2573.64|0
1726851900000|2024-09-20 17:05:00|2575.62|2574.12|2576.08|2574.58|2576.58|2575.08|2575.15|2573.65|0
1726852200000|2024-09-20 17:10:00|2575.62|2574.12|2577.04|2575.54|2577.04|2575.54|2575.62|2574.12|0
1726852500000|2024-09-20 17:15:00|2576.58|2575.08|2577.51|2576.01|2577.51|2576.01|2576.57|2575.07|0
1726852800000|2024-09-20 17:20:00|2577.5|2576|2576.08|2574.58|2577.51|2576.01|2576.07|2574.57|0
1726853100000|2024-09-20 17:25:00|2576.54|2575.04|2576.56|2575.06|2577.04|2575.54|2575.6|2574.1|0
1726853400000|2024-09-20 17:30:00|2577.02|2575.52|2577.52|2576.02|2577.98|2576.48|2576.79|2575.29|0
1726853700000|2024-09-20 17:35:00|2577.98|2576.48|2577.51|2576.01|2577.99|2576.49|2577.49|2575.99|0
1726854000000|2024-09-20 17:40:00|2577.5|2576|2577.49|2575.99|2577.99|2576.49|2577.49|2575.99|0
1726854300000|2024-09-20 17:45:00|2577.5|2576|2577.03|2575.53|2577.51|2576.01|2577.02|2575.52|0
1726854600000|2024-09-20 17:50:00|2577.02|2575.52|2576.55|2575.05|2577.03|2575.53|2576.07|2574.57|0
1726854900000|2024-09-20 17:55:00|2576.54|2575.04|2576.54|2575.04|2577.01|2575.51|2576.06|2574.56|0
1726855200000|2024-09-20 18:00:00|2576.53|2575.03|2575.05|2573.55|2576.55|2575.05|2574.1|2572.6|0
1726855500000|2024-09-20 18:05:00|2575.06|2573.56|2573.63|2572.13|2575.07|2573.57|2573.14|2571.64|0
1726855800000|2024-09-20 18:10:00|2573.62|2572.12|2574.1|2572.6|2574.6|2573.1|2572.66|2571.16|0
1726856100000|2024-09-20 18:15:00|2574.11|2572.61|2574.56|2573.06|2575.04|2573.54|2574.1|2572.6|0
1726856400000|2024-09-20 18:20:00|2574.55|2573.05|2574.55|2573.05|2574.56|2573.06|2574.07|2572.57|0
1726856700000|2024-09-20 18:25:00|2574.06|2572.56|2574.05|2572.55|2574.53|2573.03|2573.59|2572.09|0
1726857000000|2024-09-20 18:30:00|2573.6|2572.1|2573.56|2572.06|2574.06|2572.56|2573.1|2571.6|0
1726857300000|2024-09-20 18:35:00|2573.1|2571.6|2573.12|2571.62|2573.59|2572.09|2572.61|2571.11|0
1726857600000|2024-09-20 18:40:00|2573.11|2571.61|2573.58|2572.08|2574.06|2572.56|2572.63|2571.13|0
1726857900000|2024-09-20 18:45:00|2573.59|2572.09|2574.52|2573.02|2574.54|2573.04|2573.12|2571.62|0
1726858200000|2024-09-20 18:50:00|2574.53|2573.03|2576.22|2574.72|2576.23|2574.73|2574.06|2572.56|0
1726858500000|2024-09-20 18:55:00|2576.21|2574.71|2576.68|2575.18|2577.19|2575.69|2575.75|2574.25|0
1726858800000|2024-09-20 19:00:00|2577.14|2575.64|2577.16|2575.66|2577.63|2576.13|2576.66|2575.16|0
1726859100000|2024-09-20 19:05:00|2577.15|2575.65|2577.12|2575.62|2577.15|2575.65|2576.17|2574.67|0
1726859400000|2024-09-20 19:10:00|2577.13|2575.63|2576.67|2575.17|2577.14|2575.64|2576.18|2574.68|0
1726859700000|2024-09-20 19:15:00|2576.68|2575.18|2577.6|2576.1|2578.09|2576.59|2576.66|2575.16|0
1726860000000|2024-09-20 19:20:00|2577.61|2576.11|2578.14|2576.64|2579.57|2578.07|2577.6|2576.1|0
1726860300000|2024-09-20 19:25:00|2577.91|2576.41|2578.62|2577.12|2579.1|2577.6|2577.68|2576.18|0
1726860600000|2024-09-20 19:30:00|2578.61|2577.11|2578.63|2577.13|2578.63|2577.13|2578.13|2576.63|0
1726860900000|2024-09-20 19:35:00|2578.62|2577.12|2579.62|2578.12|2580.59|2579.09|2578.15|2576.65|0
1726861200000|2024-09-20 19:40:00|2579.63|2578.13|2580.11|2578.61|2580.58|2579.08|2579.14|2577.64|0
1726861500000|2024-09-20 19:45:00|2580.1|2578.6|2578.66|2577.16|2580.12|2578.62|2578.2|2576.7|0
1726861800000|2024-09-20 19:50:00|2578.68|2577.18|2576.81|2575.31|2578.68|2577.18|2576.8|2575.3|0
1726862100000|2024-09-20 19:55:00|2577.26|2575.76|2576.76|2575.26|2577.27|2575.77|2575.36|2573.86|0
1726862400000|2024-09-20 20:00:00|2576.77|2575.27|2576.48|2574.98|2577.28|2575.78|2576.24|2574.74|0
1726862700000|2024-09-20 20:05:00|2576.52|2575.02|2575.67|2574.17|2576.57|2575.07|2575.06|2573.56|0
1726863000000|2024-09-20 20:10:00|2575.53|2574.03|2574.2|2572.7|2575.77|2574.27|2573.82|2572.32|0
1726863300000|2024-09-20 20:15:00|2574.24|2572.74|2574.43|2572.93|2574.72|2573.22|2573.91|2572.41|0
1726863600000|2024-09-20 20:20:00|2574.34|2572.84|2574.34|2572.84|2574.53|2573.03|2573.72|2572.22|0
1726863900000|2024-09-20 20:25:00|2574.38|2572.88|2574.15|2572.65|2574.62|2573.12|2573.91|2572.41|0
1726864200000|2024-09-20 20:30:00|2574.14|2572.64|2574.15|2572.65|2574.19|2572.69|2573.44|2571.94|0
1726864500000|2024-09-20 20:35:00|2574.19|2572.69|2575.24|2573.74|2575.24|2573.74|2574.15|2572.65|0
1726864800000|2024-09-20 20:40:00|2575.28|2573.78|2575.52|2574.02|2576.14|2574.64|2575.24|2573.74|0
1726865100000|2024-09-20 20:45:00|2575.43|2573.93|2575.33|2573.83|2575.95|2574.45|2575.24|2573.74|0
1726865400000|2024-09-20 20:50:00|2575.38|2573.88|2575.66|2574.16|2575.8|2574.3|2575.33|2573.83|0
1726865700000|2024-09-20 20:55:00|2575.52|2574.02|2575.38|2573.88|2575.76|2574.26|2575.28|2573.78|0
1726866000000|2024-09-20 21:00:00|2575.13|2573.63|2575.13|2573.63|2575.13|2573.63|2575.13|2573.63|0
1727042400000|2024-09-22 22:00:00|2574.8|2573.3|2574.66|2573.16|2574.94|2573.44|2574.56|2573.06|0
1727042700000|2024-09-22 22:05:00|2574.65|2573.15|2574.12|2572.62|2574.66|2573.16|2573.76|2572.26|0
1727043000000|2024-09-22 22:10:00|2574.26|2572.76|2574.35|2572.85|2574.54|2573.04|2573.74|2572.24|0
1727043300000|2024-09-22 22:15:00|2574.45|2572.95|2574.26|2572.76|2574.64|2573.14|2574.12|2572.62|0
1727043600000|2024-09-22 22:20:00|2574.35|2572.85|2575.63|2574.13|2575.73|2574.23|2574.35|2572.85|0
1727043900000|2024-09-22 22:25:00|2575.68|2574.18|2576.34|2574.84|2576.48|2574.98|2575.54|2574.04|0
1727044200000|2024-09-22 22:30:00|2576.39|2574.89|2576.62|2575.12|2576.71|2575.21|2576.15|2574.65|0
1727044500000|2024-09-22 22:35:00|2576.67|2575.17|2576.62|2575.12|2576.81|2575.31|2576.43|2574.93|0
1727044800000|2024-09-22 22:40:00|2576.71|2575.21|2577.05|2575.55|2577.14|2575.64|2576.62|2575.12|0
1727045100000|2024-09-22 22:45:00|2577.04|2575.54|2577.09|2575.59|2577.14|2575.64|2576.71|2575.21|0
1727045400000|2024-09-22 22:50:00|2577.05|2575.55|2576.95|2575.45|2577.28|2575.78|2576.81|2575.31|0
1727045700000|2024-09-22 22:55:00|2576.81|2575.31|2576.95|2575.45|2577.23|2575.73|2576.24|2574.74|0
1727046000000|2024-09-22 23:00:00|2576.86|2575.36|2576.43|2574.93|2577.23|2575.73|2576.34|2574.84|0
1727046300000|2024-09-22 23:05:00|2576.34|2574.84|2576.81|2575.31|2577.09|2575.59|2576.24|2574.74|0
1727046600000|2024-09-22 23:10:00|2576.71|2575.21|2576.43|2574.93|2576.71|2575.21|2576.01|2574.51|0
1727046900000|2024-09-22 23:15:00|2576.34|2574.84|2576.53|2575.03|2576.62|2575.12|2576.19|2574.69|0
1727047200000|2024-09-22 23:20:00|2576.52|2575.02|2576.43|2574.93|2576.53|2575.03|2576.43|2574.93|0
1727047500000|2024-09-22 23:25:00|2576.48|2574.98|2576.53|2575.03|2576.53|2575.03|2576.34|2574.84|0
1727047800000|2024-09-22 23:30:00|2576.62|2575.12|2576.81|2575.31|2577.05|2575.55|2576.53|2575.03|0
1727048100000|2024-09-22 23:35:00|2576.86|2575.36|2577.52|2576.02|2577.61|2576.11|2576.81|2575.31|0
1727048400000|2024-09-22 23:40:00|2577.57|2576.07|2578.23|2576.73|2578.42|2576.92|2577.42|2575.92|0
1727048700000|2024-09-22 23:45:00|2578.32|2576.82|2578.65|2577.15|2578.75|2577.25|2578.23|2576.73|0
1727049000000|2024-09-22 23:50:00|2578.56|2577.06|2578.84|2577.34|2578.84|2577.34|2578.32|2576.82|0
1727049300000|2024-09-22 23:55:00|2578.75|2577.25|2578.65|2577.15|2578.84|2577.34|2578.56|2577.06|0
1727049600000|2024-09-23 00:00:00|2578.66|2577.16|2578.94|2577.44|2579.46|2577.96|2578.66|2577.16|0
1727049900000|2024-09-23 00:05:00|2578.84|2577.34|2578.84|2577.34|2578.94|2577.44|2578.42|2576.92|0
1727050200000|2024-09-23 00:10:00|2578.75|2577.25|2578.42|2576.92|2578.94|2577.44|2578.42|2576.92|0
1727050500000|2024-09-23 00:15:00|2578.47|2576.97|2579.12|2577.62|2579.12|2577.62|2577.22|2575.72|0
1727050800000|2024-09-23 00:20:00|2579.11|2577.61|2580.52|2579.02|2580.52|2579.02|2579.11|2577.61|0
1727051100000|2024-09-23 00:25:00|2580.51|2579.01|2581.45|2579.95|2581.45|2579.95|2580.51|2579.01|0
1727051400000|2024-09-23 00:30:00|2581.91|2580.41|2582.62|2581.12|2583.33|2581.83|2581.91|2580.41|0
1727051700000|2024-09-23 00:35:00|2582.63|2581.13|2582.4|2580.9|2582.86|2581.36|2581.93|2580.43|0
1727052000000|2024-09-23 00:40:00|2582.85|2581.35|2582.85|2581.35|2583.33|2581.83|2582.4|2580.9|0
1727052300000|2024-09-23 00:45:00|2582.86|2581.36|2583.81|2582.31|2584.05|2582.55|2582.86|2581.36|0
1727052600000|2024-09-23 00:50:00|2583.82|2582.32|2584.05|2582.55|2584.29|2582.79|2583.81|2582.31|0
1727052900000|2024-09-23 00:55:00|2584.28|2582.78|2584.29|2582.79|2584.3|2582.8|2583.82|2582.32|0
1727053200000|2024-09-23 01:00:00|2584.28|2582.78|2583.36|2581.86|2584.77|2583.27|2583.35|2581.85|0
1727053500000|2024-09-23 01:05:00|2583.82|2582.32|2583.84|2582.34|2584.3|2582.8|2583.36|2581.86|0
1727053800000|2024-09-23 01:10:00|2583.83|2582.33|2583.37|2581.87|2584.3|2582.8|2583.37|2581.87|0
1727054100000|2024-09-23 01:15:00|2583.83|2582.33|2583.84|2582.34|2583.84|2582.34|2583.36|2581.86|0
1727054400000|2024-09-23 01:20:00|2584.3|2582.8|2584.29|2582.79|2584.76|2583.26|2583.84|2582.34|0
1727054700000|2024-09-23 01:25:00|2584.28|2582.78|2584.29|2582.79|2584.29|2582.79|2583.83|2582.33|0
1727055000000|2024-09-23 01:30:00|2584.75|2583.25|2585.69|2584.19|2585.69|2584.19|2584.29|2582.79|0
1727055300000|2024-09-23 01:35:00|2585.46|2583.96|2586.6|2585.1|2586.62|2585.12|2585.45|2583.95|0
1727055600000|2024-09-23 01:40:00|2586.61|2585.11|2586.6|2585.1|2587.99|2586.49|2586.6|2585.1|0
1727055900000|2024-09-23 01:45:00|2586.59|2585.09|2586.58|2585.08|2587.05|2585.55|2586.12|2584.62|0
1727056200000|2024-09-23 01:50:00|2586.59|2585.09|2585.66|2584.16|2586.59|2585.09|2585.2|2583.7|0
1727056500000|2024-09-23 01:55:00|2585.67|2584.17|2585.67|2584.17|2586.13|2584.63|2585.66|2584.16|0
1727056800000|2024-09-23 02:00:00|2585.66|2584.16|2586.12|2584.62|2586.13|2584.63|2585.2|2583.7|0
1727057100000|2024-09-23 02:05:00|2585.66|2584.16|2585.2|2583.7|2586.12|2584.62|2584.96|2583.46|0
1727057400000|2024-09-23 02:10:00|2585.21|2583.71|2586.12|2584.62|2586.13|2584.63|2585.2|2583.7|0
1727057700000|2024-09-23 02:15:00|2586.13|2584.63|2586.59|2585.09|2586.59|2585.09|2586.12|2584.62|0
1727058000000|2024-09-23 02:20:00|2587.05|2585.55|2587.07|2585.57|2587.07|2585.57|2586.59|2585.09|0
1727058300000|2024-09-23 02:25:00|2587.53|2586.03|2587.06|2585.56|2587.53|2586.03|2587.06|2585.56|0
1727058600000|2024-09-23 02:30:00|2587.07|2585.57|2585.67|2584.17|2587.07|2585.57|2585.67|2584.17|0
1727058900000|2024-09-23 02:35:00|2585.66|2584.16|2587.06|2585.56|2587.06|2585.56|2585.66|2584.16|0
1727059200000|2024-09-23 02:40:00|2587.07|2585.57|2587.53|2586.03|2587.53|2586.03|2587.06|2585.56|0
1727059500000|2024-09-23 02:45:00|2587.07|2585.57|2587.3|2585.8|2587.53|2586.03|2587.07|2585.57|0
1727059800000|2024-09-23 02:50:00|2587.53|2586.03|2587.07|2585.57|2587.53|2586.03|2587.07|2585.57|0
1727060100000|2024-09-23 02:55:00|2586.61|2585.11|2586.6|2585.1|2586.61|2585.11|2586.6|2585.1|0
1727060400000|2024-09-23 03:00:00|2586.61|2585.11|2587.07|2585.57|2587.07|2585.57|2586.37|2584.87|0
1727060700000|2024-09-23 03:05:00|2586.61|2585.11|2587.42|2585.92|2587.42|2585.92|2586.37|2584.87|0
1727061000000|2024-09-23 03:10:00|2587.88|2586.38|2587.88|2586.38|2587.88|2586.38|2587.66|2586.16|0
1727061300000|2024-09-23 03:15:00|2587.89|2586.39|2587.65|2586.15|2587.9|2586.4|2587.42|2585.92|0
1727061600000|2024-09-23 03:20:00|2587.42|2585.92|2587.43|2585.93|2587.89|2586.39|2587.42|2585.92|0
1727061900000|2024-09-23 03:25:00|2587.42|2585.92|2587.41|2585.91|2587.43|2585.93|2586.95|2585.45|0
1727062200000|2024-09-23 03:30:00|2587.42|2585.92|2587.41|2585.91|2587.88|2586.38|2587.18|2585.68|0
1727062500000|2024-09-23 03:35:00|2587.42|2585.92|2587.42|2585.92|2587.88|2586.38|2587.18|2585.68|0
1727062800000|2024-09-23 03:40:00|2586.96|2585.46|2587.42|2585.92|2587.42|2585.92|2586.96|2585.46|0
1727063100000|2024-09-23 03:45:00|2587.19|2585.69|2587.41|2585.91|2587.88|2586.38|2587.19|2585.69|0
1727063400000|2024-09-23 03:50:00|2587.64|2586.14|2586.49|2584.99|2587.87|2586.37|2586.49|2584.99|0
1727063700000|2024-09-23 03:55:00|2586.95|2585.45|2585.99|2584.49|2586.95|2585.45|2585.98|2584.48|0
1727064000000|2024-09-23 04:00:00|2586.22|2584.72|2586.91|2585.41|2587.83|2586.33|2586.22|2584.72|0
1727064300000|2024-09-23 04:05:00|2587.37|2585.87|2588.26|2586.76|2588.26|2586.76|2587.33|2585.83|0
1727064600000|2024-09-23 04:10:00|2587.8|2586.3|2588.72|2587.22|2588.72|2587.22|2587.79|2586.29|0
1727064900000|2024-09-23 04:15:00|2588.49|2586.99|2588.26|2586.76|2588.72|2587.22|2588.25|2586.75|0
1727065200000|2024-09-23 04:20:00|2587.8|2586.3|2587.83|2586.33|2587.83|2586.33|2587.37|2585.87|0
1727065500000|2024-09-23 04:25:00|2587.37|2585.87|2587.83|2586.33|2587.83|2586.33|2587.37|2585.87|0
1727065800000|2024-09-23 04:30:00|2587.84|2586.34|2587.83|2586.33|2587.84|2586.34|2587.37|2585.87|0
1727066100000|2024-09-23 04:35:00|2587.85|2586.35|2588.32|2586.82|2588.33|2586.83|2587.85|2586.35|0
1727066400000|2024-09-23 04:40:00|2588.09|2586.59|2587.37|2585.87|2588.09|2586.59|2586.94|2585.44|0
1727066700000|2024-09-23 04:45:00|2587.14|2585.64|2587.36|2585.86|2587.36|2585.86|2586.9|2585.4|0
1727067000000|2024-09-23 04:50:00|2587.37|2585.87|2587.13|2585.63|2587.37|2585.87|2586.89|2585.39|0
1727067300000|2024-09-23 04:55:00|2587.35|2585.85|2587.35|2585.85|2587.81|2586.31|2586.89|2585.39|0
1727067600000|2024-09-23 05:00:00|2587.58|2586.08|2586.41|2584.91|2587.81|2586.31|2585.95|2584.45|0
1727067900000|2024-09-23 05:05:00|2586.42|2584.92|2585.97|2584.47|2586.44|2584.94|2585.96|2584.46|0
1727068200000|2024-09-23 05:10:00|2586.43|2584.93|2585.04|2583.54|2586.43|2584.93|2585.03|2583.53|0
1727068500000|2024-09-23 05:15:00|2585.05|2583.55|2585.48|2583.98|2585.48|2583.98|2584.12|2582.62|0
1727068800000|2024-09-23 05:20:00|2585.49|2583.99|2585.94|2584.44|2585.94|2584.44|2585.02|2583.52|0
1727069100000|2024-09-23 05:25:00|2586.17|2584.67|2586.18|2584.68|2586.41|2584.91|2585.94|2584.44|0
1727069400000|2024-09-23 05:30:00|2586.41|2584.91|2586.41|2584.91|2586.41|2584.91|2585.94|2584.44|0
1727069700000|2024-09-23 05:35:00|2586.63|2585.13|2588.24|2586.74|2588.24|2586.74|2586.4|2584.9|0
1727070000000|2024-09-23 05:40:00|2587.79|2586.29|2586.39|2584.89|2588.01|2586.51|2585.94|2584.44|0
1727070300000|2024-09-23 05:45:00|2586.4|2584.9|2587.32|2585.82|2587.32|2585.82|2585.94|2584.44|0
1727070600000|2024-09-23 05:50:00|2586.87|2585.37|2585.46|2583.96|2586.87|2585.37|2585.46|2583.96|0
1727070900000|2024-09-23 05:55:00|2585.44|2583.94|2584.51|2583.01|2585.44|2583.94|2584.05|2582.55|0
1727071200000|2024-09-23 06:00:00|2584.97|2583.47|2583.57|2582.07|2585.43|2583.93|2583.1|2581.6|0
1727071500000|2024-09-23 06:05:00|2583.56|2582.06|2583.1|2581.6|2584.03|2582.53|2582.64|2581.14|0
1727071800000|2024-09-23 06:10:00|2583.33|2581.83|2582.46|2580.96|2583.33|2581.83|2581.73|2580.23|0
1727072100000|2024-09-23 06:15:00|2582.69|2581.19|2580.84|2579.34|2582.69|2581.19|2580.83|2579.33|0
1727072400000|2024-09-23 06:20:00|2581.07|2579.57|2582.67|2581.17|2582.68|2581.18|2580.84|2579.34|0
1727072700000|2024-09-23 06:25:00|2582.68|2581.18|2583.64|2582.14|2583.65|2582.15|2582.67|2581.17|0
1727073000000|2024-09-23 06:30:00|2583.65|2582.15|2586.17|2584.77|2588.05|2586.65|2583.25|2581.75|10
1727073300000|2024-09-23 06:35:00|2586.05|2584.65|2585.67|2584.27|2586.05|2584.65|2585.67|2584.27|0
1727073600000|2024-09-23 06:40:00|2586.42|2585.02|2584.92|2583.52|2587.3|2585.9|2584.92|2583.52|17
1727073900000|2024-09-23 06:45:00|2585.17|2583.77|2585.3|2583.9|2585.42|2584.02|2585.05|2583.65|18
1727074200000|2024-09-23 06:50:00|2585.55|2584.15|2584.92|2583.52|2585.67|2584.27|2584.92|2583.52|13
1727074500000|2024-09-23 06:55:00|2584.51|2583.01|2581.73|2580.23|2584.97|2583.47|2581.73|2580.23|0
1727074800000|2024-09-23 07:00:00|2581.96|2580.46|2581.35|2580.85|2582.47|2581.97|2577.35|2576.85|2247
1727075100000|2024-09-23 07:05:00|2580.97|2580.47|2575.85|2575.35|2581.6|2581.1|2575.85|2575.35|1229
1727075400000|2024-09-23 07:10:00|2575.72|2575.22|2571.72|2571.22|2576.1|2575.6|2570.85|2570.35|1090
1727075700000|2024-09-23 07:15:00|2568.72|2568.22|2566.35|2565.85|2568.97|2568.47|2564.6|2564.1|1995
1727076000000|2024-09-23 07:20:00|2566.47|2565.97|2569.22|2568.72|2569.85|2569.35|2565.97|2565.47|2034
1727076300000|2024-09-23 07:25:00|2569.1|2568.6|2568.72|2568.22|2569.85|2569.35|2568.72|2568.22|632
1727076600000|2024-09-23 07:30:00|2567.97|2567.47|2567.85|2567.35|2569.35|2568.85|2565.85|2565.35|1535
1727076900000|2024-09-23 07:35:00|2568.1|2567.6|2573.35|2572.85|2573.47|2572.97|2567.6|2567.1|1127
1727077200000|2024-09-23 07:40:00|2573.09|2572.59|2572.84|2572.34|2574.59|2574.09|2572.09|2571.59|818
1727077500000|2024-09-23 07:45:00|2572.96|2572.46|2576.34|2575.84|2576.59|2576.09|2571.59|2571.09|902
1727077800000|2024-09-23 07:50:00|2576.09|2575.59|2578.84|2578.34|2579.09|2578.59|2575.84|2575.34|743
1727078100000|2024-09-23 07:55:00|2578.96|2578.46|2579.34|2578.84|2579.96|2579.46|2578.34|2577.84|427
1727078400000|2024-09-23 08:00:00|2579.59|2579.09|2579.34|2578.84|2581.84|2581.34|2579.09|2578.59|641
1727078700000|2024-09-23 08:05:00|2579.84|2579.34|2577.34|2576.84|2580.34|2579.84|2577.34|2576.84|875
1727079000000|2024-09-23 08:10:00|2577.59|2577.09|2574.34|2573.84|2577.59|2577.09|2572.34|2571.84|1286
1727079300000|2024-09-23 08:15:00|2574.84|2574.34|2573.59|2573.09|2575.59|2575.09|2571.84|2571.34|802
1727079600000|2024-09-23 08:20:00|2573.84|2573.34|2576.84|2576.34|2577.09|2576.59|2573.84|2573.34|585
1727079900000|2024-09-23 08:25:00|2577.59|2577.09|2579.21|2578.71|2579.59|2579.09|2577.34|2576.84|544
1727080200000|2024-09-23 08:30:00|2579.34|2578.84|2576.34|2575.84|2579.59|2579.09|2576.09|2575.59|515
1727080500000|2024-09-23 08:35:00|2576.59|2576.09|2572.59|2572.09|2576.59|2576.09|2572.09|2571.59|581
1727080800000|2024-09-23 08:40:00|2572.34|2571.84|2574.59|2574.09|2574.84|2574.34|2570.34|2569.84|556
1727081100000|2024-09-23 08:45:00|2574.34|2573.84|2575.09|2574.59|2575.34|2574.84|2573.09|2572.59|418
1727081400000|2024-09-23 08:50:00|2575.21|2574.71|2576.71|2576.21|2577.59|2577.09|2575.21|2574.71|399
1727081700000|2024-09-23 08:55:00|2576.59|2576.09|2576.96|2576.46|2578.34|2577.84|2576.59|2576.09|297
1727082000000|2024-09-23 09:00:00|2577.09|2576.59|2575.09|2574.59|2577.59|2577.09|2574.84|2574.34|430
1727082300000|2024-09-23 09:05:00|2575.34|2574.84|2575.84|2575.34|2576.34|2575.84|2574.59|2574.09|544
1727082600000|2024-09-23 09:10:00|2575.96|2575.46|2575.21|2574.71|2576.84|2576.34|2574.34|2573.84|577
1727082900000|2024-09-23 09:15:00|2575.09|2574.59|2572.21|2571.71|2575.59|2575.09|2571.84|2571.34|674
1727083200000|2024-09-23 09:20:00|2572.09|2571.59|2575.59|2575.09|2576.34|2575.84|2571.59|2571.09|654
1727083500000|2024-09-23 09:25:00|2575.46|2574.96|2575.09|2574.59|2575.59|2575.09|2574.34|2573.84|368
1727083800000|2024-09-23 09:30:00|2575.34|2574.84|2574.34|2573.84|2575.84|2575.34|2573.84|2573.34|466
1727084100000|2024-09-23 09:35:00|2574.21|2573.71|2574.21|2573.71|2574.84|2574.34|2573.34|2572.84|371
1727084400000|2024-09-23 09:40:00|2574.09|2573.59|2574.96|2574.46|2575.09|2574.59|2573.59|2573.09|321
1727084700000|2024-09-23 09:45:00|2575.09|2574.59|2575.34|2574.84|2576.59|2576.09|2574.34|2573.84|340
1727085000000|2024-09-23 09:50:00|2575.46|2574.96|2575.59|2575.09|2575.84|2575.34|2574.59|2574.09|269
1727085300000|2024-09-23 09:55:00|2575.84|2575.34|2577.84|2577.34|2578.09|2577.59|2575.59|2575.09|497
1727085600000|2024-09-23 10:00:00|2577.96|2577.46|2577.84|2577.34|2579.84|2579.34|2577.09|2576.59|486
1727085900000|2024-09-23 10:05:00|2577.96|2577.46|2576.59|2576.09|2578.09|2577.59|2575.84|2575.34|453
1727086200000|2024-09-23 10:10:00|2576.84|2576.34|2576.59|2576.09|2577.59|2577.09|2576.34|2575.84|300
1727086500000|2024-09-23 10:15:00|2576.84|2576.34|2576.09|2575.59|2577.09|2576.59|2575.34|2574.84|383
1727086800000|2024-09-23 10:20:00|2576.21|2575.71|2577.34|2576.84|2578.34|2577.84|2576.09|2575.59|376
1727087100000|2024-09-23 10:25:00|2577.09|2576.59|2578.09|2577.59|2578.84|2578.34|2577.09|2576.59|359
1727087400000|2024-09-23 10:30:00|2577.96|2577.46|2577.59|2577.09|2578.96|2578.46|2577.59|2577.09|283
1727087700000|2024-09-23 10:35:00|2577.34|2576.84|2578.09|2577.59|2578.46|2577.96|2577.09|2576.59|272
1727088000000|2024-09-23 10:40:00|2578.21|2577.71|2577.59|2577.09|2578.84|2578.34|2577.34|2576.84|261
1727088300000|2024-09-23 10:45:00|2577.84|2577.34|2577.84|2577.34|2578.59|2578.09|2577.21|2576.71|242
1727088600000|2024-09-23 10:50:00|2578.09|2577.59|2577.71|2577.21|2579.09|2578.59|2577.59|2577.09|338
1727088900000|2024-09-23 10:55:00|2577.84|2577.34|2577.21|2576.71|2578.34|2577.84|2577.09|2576.59|308
1727089200000|2024-09-23 11:00:00|2577.34|2576.84|2576.34|2575.84|2578.34|2577.84|2575.84|2575.34|527
1727089500000|2024-09-23 11:05:00|2576.59|2576.09|2577.09|2576.59|2577.46|2576.96|2575.84|2575.34|346
1727089800000|2024-09-23 11:10:00|2577.21|2576.71|2575.59|2575.09|2577.34|2576.84|2575.21|2574.71|553
1727090100000|2024-09-23 11:15:00|2575.34|2574.84|2576.71|2576.21|2577.46|2576.96|2575.34|2574.84|537
1727090400000|2024-09-23 11:20:00|2576.84|2576.34|2577.84|2577.34|2578.09|2577.59|2576.59|2576.09|271
1727090700000|2024-09-23 11:25:00|2578.09|2577.59|2578.09|2577.59|2578.34|2577.84|2576.71|2576.21|238
1727091000000|2024-09-23 11:30:00|2578.21|2577.71|2576.34|2575.84|2578.84|2578.34|2576.09|2575.59|230
1727091300000|2024-09-23 11:35:00|2576.59|2576.09|2578.59|2578.09|2578.71|2578.21|2575.84|2575.34|283
1727091600000|2024-09-23 11:40:00|2578.88|2578.38|2579.38|2578.88|2579.63|2579.13|2578.38|2577.88|273
1727091900000|2024-09-23 11:45:00|2579.63|2579.13|2579.38|2578.88|2580.13|2579.63|2578.75|2578.25|446
1727092200000|2024-09-23 11:50:00|2579.63|2579.13|2579.63|2579.13|2579.75|2579.25|2578.5|2578|313
1727092500000|2024-09-23 11:55:00|2579.38|2578.88|2580.13|2579.63|2580.38|2579.88|2578.88|2578.38|260
1727092800000|2024-09-23 12:00:00|2579.88|2579.38|2580.38|2579.88|2581.13|2580.63|2578.88|2578.38|425
1727093100000|2024-09-23 12:05:00|2580.63|2580.13|2580.88|2580.38|2581.13|2580.63|2580.13|2579.63|389
1727093400000|2024-09-23 12:10:00|2580.75|2580.25|2580.38|2579.88|2580.88|2580.38|2579.38|2578.88|288
1727093700000|2024-09-23 12:15:00|2580.25|2579.75|2581.38|2580.88|2581.88|2581.38|2580.13|2579.63|344
1727094000000|2024-09-23 12:20:00|2581.63|2581.13|2582.5|2582|2583.63|2583.13|2580.88|2580.38|346
1727094300000|2024-09-23 12:25:00|2582.63|2582.13|2582.88|2582.38|2583.38|2582.88|2582.38|2581.88|244
1727094600000|2024-09-23 12:30:00|2583|2582.5|2582.38|2581.88|2583.38|2582.88|2582.38|2581.88|455
1727094900000|2024-09-23 12:35:00|2582.13|2581.63|2581.38|2580.88|2582.13|2581.63|2581.38|2580.88|319
1727095200000|2024-09-23 12:40:00|2581.63|2581.13|2582.13|2581.63|2583.13|2582.63|2581.13|2580.63|540
1727095500000|2024-09-23 12:45:00|2582|2581.5|2582.88|2582.38|2583.63|2583.13|2581.88|2581.38|261
1727095800000|2024-09-23 12:50:00|2582.25|2581.75|2582.38|2581.88|2583.13|2582.63|2581.88|2581.38|474
1727096100000|2024-09-23 12:55:00|2582.13|2581.63|2582.63|2582.13|2583.38|2582.88|2581.13|2580.63|500
1727096400000|2024-09-23 13:00:00|2582.88|2582.38|2583.38|2582.88|2583.88|2583.38|2582.88|2582.38|294
1727096700000|2024-09-23 13:05:00|2583.63|2583.13|2584.38|2583.88|2584.75|2584.25|2583.25|2582.75|524
1727097000000|2024-09-23 13:10:00|2584.13|2583.63|2584.63|2584.13|2585.38|2584.88|2583.88|2583.38|583
1727097300000|2024-09-23 13:15:00|2584.38|2583.88|2585.13|2584.63|2585.75|2585.25|2584.38|2583.88|349
1727097600000|2024-09-23 13:20:00|2585.25|2584.75|2585.13|2584.63|2586.25|2585.75|2584.63|2584.13|441
1727097900000|2024-09-23 13:25:00|2584.88|2584.38|2584.63|2584.13|2585.38|2584.88|2584|2583.5|404
1727098200000|2024-09-23 13:30:00|2584.5|2584|2584.38|2583.88|2586.38|2585.88|2583.63|2583.13|960
1727098500000|2024-09-23 13:35:00|2584.5|2584|2584.25|2583.75|2586.13|2585.63|2583.63|2583.13|572
1727098800000|2024-09-23 13:40:00|2584.13|2583.63|2585.25|2584.75|2585.88|2585.38|2584.13|2583.63|451
1727099100000|2024-09-23 13:45:00|2584.5|2584|2585.63|2585.13|2586.38|2585.88|2581.88|2581.38|1167
1727099400000|2024-09-23 13:50:00|2585.75|2585.25|2587.38|2586.88|2588.38|2587.88|2585.75|2585.25|780
1727099700000|2024-09-23 13:55:00|2587.5|2587|2587.38|2586.88|2588.63|2588.13|2587.38|2586.88|922
1727100000000|2024-09-23 14:00:00|2587.63|2587.13|2587.63|2587.13|2589.63|2589.13|2586.88|2586.38|970
1727100300000|2024-09-23 14:05:00|2587.88|2587.38|2587.63|2587.13|2588.63|2588.13|2585.88|2585.38|936
1727100600000|2024-09-23 14:10:00|2587.35|2586.85|2587.1|2586.6|2589.1|2588.6|2586.85|2586.35|1095
1727100900000|2024-09-23 14:15:00|2586.97|2586.47|2588.6|2588.1|2589.6|2589.1|2586.6|2586.1|929
1727101200000|2024-09-23 14:20:00|2588.85|2588.35|2589.6|2589.1|2592.6|2592.1|2588.6|2588.1|1519
1727101500000|2024-09-23 14:25:00|2589.35|2588.85|2589.6|2589.1|2590.85|2590.35|2588.85|2588.35|1824
1727101800000|2024-09-23 14:30:00|2589.85|2589.35|2586.85|2586.35|2589.85|2589.35|2586.35|2585.85|1700
1727102100000|2024-09-23 14:35:00|2586.6|2586.1|2584.35|2583.85|2587.1|2586.6|2584.1|2583.6|924
1727102400000|2024-09-23 14:40:00|2584.1|2583.6|2586.22|2585.72|2586.47|2585.97|2584.1|2583.6|568
1727102700000|2024-09-23 14:45:00|2586.1|2585.6|2584.6|2584.1|2586.6|2586.1|2584.6|2584.1|509
1727103000000|2024-09-23 14:50:00|2584.47|2583.97|2585.85|2585.35|2585.85|2585.35|2584.1|2583.6|545
1727103300000|2024-09-23 14:55:00|2585.35|2584.85|2586.85|2586.35|2587.1|2586.6|2584.6|2584.1|551
1727103600000|2024-09-23 15:00:00|2586.6|2586.1|2585.35|2584.85|2586.6|2586.1|2584.6|2584.1|605
1727103900000|2024-09-23 15:05:00|2585.1|2584.6|2583.6|2583.1|2585.1|2584.6|2582.6|2582.1|617
1727104200000|2024-09-23 15:10:00|2583.35|2582.85|2582.6|2582.1|2583.85|2583.35|2582.35|2581.85|906
1727104500000|2024-09-23 15:15:00|2582.35|2581.85|2582.6|2582.1|2583.6|2583.1|2581.85|2581.35|1190
1727104800000|2024-09-23 15:20:00|2582.35|2581.85|2584.35|2582.85|2584.35|2583.72|2582.35|2581.85|2098
1727105100000|2024-09-23 15:25:00|2584.36|2582.86|2584.34|2582.84|2584.83|2583.33|2583.83|2582.33|894
1727105400000|2024-09-23 15:30:00|2584.35|2582.85|2584.42|2583.02|2585.55|2584.15|2584.3|2582.84|169
1727105700000|2024-09-23 15:35:00|2584.55|2583.15|2586.3|2584.9|2586.42|2585.02|2584.55|2583.15|34
1727106000000|2024-09-23 15:40:00|2586.17|2584.77|2586.55|2585.15|2586.55|2585.15|2586.05|2584.65|11
1727106300000|2024-09-23 15:45:00|2586.8|2585.4|2586.42|2585.02|2586.92|2585.52|2586.42|2585.02|21
1727106600000|2024-09-23 15:50:00|2586.55|2585.15|2587.55|2586.15|2587.8|2586.4|2586.55|2585.15|31
1727106900000|2024-09-23 15:55:00|2587.3|2585.9|2585.97|2584.47|2587.3|2585.9|2585.92|2584.47|23
1727107200000|2024-09-23 16:00:00|2585.96|2584.46|2585.5|2584|2585.97|2584.47|2585.02|2583.52|0
1727107500000|2024-09-23 16:05:00|2585.49|2583.99|2585.03|2583.53|2585.52|2584.02|2584.57|2583.07|0
1727107800000|2024-09-23 16:10:00|2585.02|2583.52|2583.12|2581.62|2585.03|2583.53|2582.63|2581.13|0
1727108100000|2024-09-23 16:15:00|2583.11|2581.61|2584.04|2582.54|2584.54|2583.04|2582.6|2581.1|0
1727108400000|2024-09-23 16:20:00|2583.81|2582.31|2584.98|2583.48|2584.99|2583.49|2583.56|2582.06|0
1727108700000|2024-09-23 16:25:00|2584.97|2583.47|2584.5|2583|2585.46|2583.96|2584.5|2583|0
1727109000000|2024-09-23 16:30:00|2584.51|2583.01|2584.98|2583.48|2585.44|2583.94|2583.54|2582.04|0
1727109300000|2024-09-23 16:35:00|2584.97|2583.47|2584.47|2582.97|2585.45|2583.95|2583.99|2582.49|0
1727109600000|2024-09-23 16:40:00|2584.01|2582.51|2584.92|2583.42|2584.95|2583.45|2584.01|2582.51|0
1727109900000|2024-09-23 16:45:00|2584.93|2583.43|2585.86|2584.36|2585.86|2584.36|2584.42|2582.92|0
1727110200000|2024-09-23 16:50:00|2585.87|2584.37|2586.32|2584.82|2586.32|2584.82|2585.36|2583.86|0
1727110500000|2024-09-23 16:55:00|2586.31|2584.81|2586.29|2584.79|2586.31|2584.81|2585.36|2583.86|0
1727110800000|2024-09-23 17:00:00|2586.3|2584.8|2585.81|2584.31|2586.3|2584.8|2584.85|2583.35|0
1727111100000|2024-09-23 17:05:00|2585.8|2584.3|2586.29|2584.79|2586.29|2584.79|2585.33|2583.83|0
1727111400000|2024-09-23 17:10:00|2586.28|2584.78|2587.21|2585.71|2587.23|2585.73|2586.27|2584.77|0
1727111700000|2024-09-23 17:15:00|2587.2|2585.7|2587.69|2586.19|2587.69|2586.19|2586.72|2585.22|0
1727112000000|2024-09-23 17:20:00|2587.7|2586.2|2586.73|2585.23|2587.71|2586.21|2586.72|2585.22|0
1727112300000|2024-09-23 17:25:00|2586.72|2585.22|2587.67|2586.17|2587.67|2586.17|2586.72|2585.22|0
1727112600000|2024-09-23 17:30:00|2587.68|2586.18|2588.66|2587.16|2588.66|2587.16|2587.21|2585.71|0
1727112900000|2024-09-23 17:35:00|2588.65|2587.15|2587.7|2586.2|2588.65|2587.15|2587.21|2585.71|0
1727113200000|2024-09-23 17:40:00|2587.71|2586.21|2587.7|2586.2|2588.19|2586.69|2587.69|2586.19|0
1727113500000|2024-09-23 17:45:00|2587.93|2586.43|2588.58|2587.08|2589.12|2587.62|2587.7|2586.2|0
1727113800000|2024-09-23 17:50:00|2588.59|2587.09|2589.06|2587.56|2589.07|2587.57|2588.58|2587.08|0
1727114100000|2024-09-23 17:55:00|2589.07|2587.57|2589.07|2587.57|2589.53|2588.03|2588.6|2587.1|0
1727114400000|2024-09-23 18:00:00|2589.06|2587.56|2588.12|2586.62|2589.08|2587.58|2588.12|2586.62|0
1727114700000|2024-09-23 18:05:00|2588.11|2586.61|2588.62|2587.12|2589.07|2587.57|2587.63|2586.13|0
1727115000000|2024-09-23 18:10:00|2588.85|2587.35|2588.6|2587.1|2589.09|2587.59|2588.59|2587.09|0
1727115300000|2024-09-23 18:15:00|2588.59|2587.09|2589.53|2588.03|2589.53|2588.03|2588.59|2587.09|0
1727115600000|2024-09-23 18:20:00|2589.3|2587.8|2589.55|2588.05|2589.56|2588.06|2589.07|2587.57|0
1727115900000|2024-09-23 18:25:00|2589.54|2588.04|2589.06|2587.56|2589.54|2588.04|2588.57|2587.07|0
1727116200000|2024-09-23 18:30:00|2589.07|2587.57|2589.54|2588.04|2590.01|2588.51|2589.06|2587.56|0
1727116500000|2024-09-23 18:35:00|2589.55|2588.05|2589.07|2587.57|2589.55|2588.05|2589.06|2587.56|0
1727116800000|2024-09-23 18:40:00|2589.08|2587.58|2589.07|2587.57|2589.55|2588.05|2589.07|2587.57|0
1727117100000|2024-09-23 18:45:00|2589.08|2587.58|2589.08|2587.58|2589.09|2587.59|2588.6|2587.1|0
1727117400000|2024-09-23 18:50:00|2589.09|2587.59|2588.61|2587.11|2589.09|2587.59|2588.61|2587.11|0
1727117700000|2024-09-23 18:55:00|2588.62|2587.12|2589.55|2588.05|2589.57|2588.07|2588.61|2587.11|0
1727118000000|2024-09-23 19:00:00|2589.09|2587.59|2589.09|2587.59|2589.56|2588.06|2589.07|2587.57|0
1727118300000|2024-09-23 19:05:00|2589.08|2587.58|2588.6|2587.1|2589.56|2588.06|2588.6|2587.1|0
1727118600000|2024-09-23 19:10:00|2588.59|2587.09|2589.04|2587.54|2589.07|2587.57|2588.58|2587.08|0
1727118900000|2024-09-23 19:15:00|2588.58|2587.08|2589.55|2588.05|2589.55|2588.05|2588.58|2587.08|0
1727119200000|2024-09-23 19:20:00|2589.56|2588.06|2589.54|2588.04|2589.56|2588.06|2589.08|2587.58|0
1727119500000|2024-09-23 19:25:00|2589.55|2588.05|2590.01|2588.51|2590.02|2588.52|2589.54|2588.04|0
1727119800000|2024-09-23 19:30:00|2589.55|2588.05|2590.5|2589|2590.5|2589|2589.53|2588.03|0
1727120100000|2024-09-23 19:35:00|2590.04|2588.54|2589.57|2588.07|2590.52|2589.02|2589.57|2588.07|0
1727120400000|2024-09-23 19:40:00|2589.56|2588.06|2589.06|2587.56|2590.04|2588.54|2588.58|2587.08|0
1727120700000|2024-09-23 19:45:00|2588.6|2587.1|2590.5|2589|2590.5|2589|2588.59|2587.09|0
1727121000000|2024-09-23 19:50:00|2590.49|2588.99|2590.02|2588.52|2590.5|2589|2589.54|2588.04|0
1727121300000|2024-09-23 19:55:00|2590.01|2588.51|2590.03|2588.53|2590.94|2589.44|2590.01|2588.51|0
1727121600000|2024-09-23 20:00:00|2590.04|2588.54|2589.94|2588.44|2590.65|2589.15|2589.61|2588.11|0
1727121900000|2024-09-23 20:05:00|2590.03|2588.53|2589.23|2587.73|2590.03|2588.53|2589.13|2587.63|0
1727122200000|2024-09-23 20:10:00|2589.22|2587.72|2589.75|2588.25|2589.75|2588.25|2589.13|2587.63|0
1727122500000|2024-09-23 20:15:00|2589.84|2588.34|2589.23|2587.73|2589.84|2588.34|2589.23|2587.73|0
1727122800000|2024-09-23 20:20:00|2589.32|2587.82|2589.04|2587.54|2589.32|2587.82|2588.7|2587.2|0
1727123100000|2024-09-23 20:25:00|2589.03|2587.53|2588.8|2587.3|2589.03|2587.53|2588.8|2587.3|0
1727123400000|2024-09-23 20:30:00|2588.94|2587.44|2588.94|2587.44|2589.04|2587.54|2588.7|2587.2|0
1727123700000|2024-09-23 20:35:00|2588.8|2587.3|2588.8|2587.3|2588.94|2587.44|2588.8|2587.3|0
1727124000000|2024-09-23 20:40:00|2588.94|2587.44|2589.04|2587.54|2589.04|2587.54|2588.94|2587.44|0
1727124300000|2024-09-23 20:45:00|2589.03|2587.53|2589.04|2587.54|2589.13|2587.63|2588.8|2587.3|0
1727124600000|2024-09-23 20:50:00|2589.03|2587.53|2588.94|2587.44|2589.13|2587.63|2588.94|2587.44|0
1727124900000|2024-09-23 20:55:00|2588.99|2587.49|2589.46|2587.96|2589.46|2587.96|2588.8|2587.3|0
1727125200000|2024-09-23 21:00:00|2589.42|2587.92|2589.32|2587.82|2589.42|2587.92|2589.32|2587.82|0
1727125500000|2024-09-23 21:05:00|2589.37|2587.87|2589.46|2587.96|2589.46|2587.96|2589.37|2587.87|0
1727125800000|2024-09-23 21:10:00|2589.42|2587.92|2589.27|2587.77|2589.42|2587.92|2589.27|2587.77|0
1727126100000|2024-09-23 21:15:00|2589.18|2587.68|2589.18|2587.68|2589.23|2587.73|2589.18|2587.68|0
1727126400000|2024-09-23 21:20:00|2589.22|2587.72|2589.18|2587.68|2589.22|2587.72|2589.18|2587.68|0
1727128200000|2024-09-23 21:50:00|2589.17|2587.67|2589.08|2587.58|2589.18|2587.68|2589.08|2587.58|0
1727128500000|2024-09-23 21:55:00|2589.18|2587.68|2589.13|2587.63|2589.18|2587.68|2589.08|2587.58|0
1727128800000|2024-09-23 22:00:00|2589.12|2587.62|2589.15|2587.65|2589.44|2587.94|2588.65|2587.15|0
1727129100000|2024-09-23 22:05:00|2589.01|2587.51|2587.92|2586.42|2589.15|2587.65|2587.73|2586.23|0
1727129400000|2024-09-23 22:10:00|2588.01|2586.51|2588.2|2586.7|2588.35|2586.85|2588.01|2586.51|0
1727129700000|2024-09-23 22:15:00|2588.16|2586.66|2588.44|2586.94|2588.72|2587.22|2588.16|2586.66|0
1727130000000|2024-09-23 22:20:00|2588.39|2586.89|2588.44|2586.94|2588.54|2587.04|2588.25|2586.75|0
1727130300000|2024-09-23 22:25:00|2588.54|2587.04|2588.35|2586.85|2588.63|2587.13|2588.35|2586.85|0
1727130600000|2024-09-23 22:30:00|2588.44|2586.94|2588.54|2587.04|2588.63|2587.13|2588.35|2586.85|0
1727130900000|2024-09-23 22:35:00|2588.63|2587.13|2587.92|2586.42|2588.63|2587.13|2587.92|2586.42|0
1727131200000|2024-09-23 22:40:00|2588.01|2586.51|2587.92|2586.42|2588.2|2586.7|2587.82|2586.32|0
1727131500000|2024-09-23 22:45:00|2588.01|2586.51|2588.01|2586.51|2588.2|2586.7|2587.92|2586.42|0
1727131800000|2024-09-23 22:50:00|2587.92|2586.42|2588.01|2586.51|2588.11|2586.61|2587.82|2586.32|0
1727132100000|2024-09-23 22:55:00|2588.02|2586.52|2587.92|2586.42|2588.11|2586.61|2587.92|2586.42|0
1727132400000|2024-09-23 23:00:00|2588.01|2586.51|2587.92|2586.42|2588.01|2586.51|2587.73|2586.23|0
1727132700000|2024-09-23 23:05:00|2587.82|2586.32|2587.92|2586.42|2588.11|2586.61|2587.82|2586.32|0
1727133000000|2024-09-23 23:10:00|2588.01|2586.51|2588.01|2586.51|2588.11|2586.61|2587.92|2586.42|0
1727133300000|2024-09-23 23:15:00|2587.92|2586.42|2587.92|2586.42|2588.01|2586.51|2587.82|2586.32|0
1727133600000|2024-09-23 23:20:00|2587.82|2586.32|2588.01|2586.51|2588.11|2586.61|2587.82|2586.32|0
1727133900000|2024-09-23 23:25:00|2587.97|2586.47|2587.82|2586.32|2588.01|2586.51|2587.45|2585.95|0
1727134200000|2024-09-23 23:30:00|2587.83|2586.33|2588.2|2586.7|2588.44|2586.94|2587.83|2586.33|0
1727134500000|2024-09-23 23:35:00|2588.21|2586.71|2588.53|2587.03|2588.91|2587.41|2588.21|2586.71|0
1727134800000|2024-09-23 23:40:00|2588.44|2586.94|2588.44|2586.94|2588.44|2586.94|2587.82|2586.32|0
1727135100000|2024-09-23 23:45:00|2588.54|2587.04|2588.91|2587.41|2589.25|2587.75|2588.39|2586.89|0
1727135400000|2024-09-23 23:50:00|2588.92|2587.42|2588.82|2587.32|2589.15|2587.65|2588.73|2587.23|0
1727135700000|2024-09-23 23:55:00|2588.91|2587.41|2588.82|2587.32|2588.96|2587.46|2588.73|2587.23|0
1727136000000|2024-09-24 00:00:00|2588.73|2587.23|2588.44|2586.94|2588.82|2587.32|2587.89|2586.39|0
1727136300000|2024-09-24 00:05:00|2588.35|2586.85|2588.25|2586.75|2588.44|2586.94|2588.01|2586.51|0
1727136600000|2024-09-24 00:10:00|2588.2|2586.7|2588.73|2587.23|2588.91|2587.41|2588.11|2586.61|0
1727136900000|2024-09-24 00:15:00|2588.77|2587.27|2590.19|2588.69|2591.13|2589.63|2588.77|2587.27|0
1727137200000|2024-09-24 00:20:00|2590.2|2588.7|2589.28|2587.78|2590.2|2588.7|2589.26|2587.76|0
1727137500000|2024-09-24 00:25:00|2589.74|2588.24|2589.73|2588.23|2590.21|2588.71|2589.73|2588.23|0
1727137800000|2024-09-24 00:30:00|2589.74|2588.24|2589.27|2587.77|2589.74|2588.24|2588.81|2587.31|0
1727138100000|2024-09-24 00:35:00|2588.81|2587.31|2587.4|2585.9|2589.27|2587.77|2586.91|2585.41|0
1727138400000|2024-09-24 00:40:00|2587.17|2585.67|2586.94|2585.44|2587.4|2585.9|2586.01|2584.51|0
1727138700000|2024-09-24 00:45:00|2587.4|2585.9|2587.4|2585.9|2587.87|2586.37|2587.39|2585.89|0
1727139000000|2024-09-24 00:50:00|2587.63|2586.13|2587.87|2586.37|2587.87|2586.37|2587.4|2585.9|0
1727139300000|2024-09-24 00:55:00|2587.86|2586.36|2587.87|2586.37|2587.87|2586.37|2587.86|2586.36|0
1727139600000|2024-09-24 01:00:00|2587.88|2586.38|2589.29|2587.79|2589.29|2587.79|2587.88|2586.38|0
1727139900000|2024-09-24 01:05:00|2589.28|2587.78|2589.75|2588.25|2591.61|2590.11|2589.04|2587.54|0
1727140200000|2024-09-24 01:10:00|2589.98|2588.48|2592.07|2590.57|2593|2591.5|2589.74|2588.24|0
1727140500000|2024-09-24 01:15:00|2592.53|2591.03|2593.47|2591.97|2594.4|2592.9|2592.53|2591.03|0
1727140800000|2024-09-24 01:20:00|2593.24|2591.74|2592.53|2591.03|2593.47|2591.97|2592.07|2590.57|0
1727141100000|2024-09-24 01:25:00|2592.3|2590.8|2592.75|2591.25|2592.99|2591.49|2591.59|2590.09|0
1727141400000|2024-09-24 01:30:00|2592.52|2591.02|2592.53|2591.03|2592.99|2591.49|2591.59|2590.09|0
1727141700000|2024-09-24 01:35:00|2592.76|2591.26|2591.59|2590.09|2592.76|2591.26|2591.59|2590.09|0
1727142000000|2024-09-24 01:40:00|2591.6|2590.1|2592.51|2591.01|2592.98|2591.48|2591.59|2590.09|0
1727142300000|2024-09-24 01:45:00|2592.74|2591.24|2590.62|2589.12|2593.44|2591.94|2590.62|2589.12|0
1727142600000|2024-09-24 01:50:00|2590.61|2589.11|2590.63|2589.13|2591.56|2590.06|2590.16|2588.66|0
1727142900000|2024-09-24 01:55:00|2591.09|2589.59|2590.16|2588.66|2591.09|2589.59|2590.16|2588.66|0
1727143200000|2024-09-24 02:00:00|2590.15|2588.65|2590.61|2589.11|2591.08|2589.58|2590.14|2588.64|0
1727143500000|2024-09-24 02:05:00|2590.62|2589.12|2588.27|2586.77|2590.62|2589.12|2588.27|2586.77|0
1727143800000|2024-09-24 02:10:00|2588.28|2586.78|2588.75|2587.25|2588.98|2587.48|2587.82|2586.32|0
1727144100000|2024-09-24 02:15:00|2588.29|2586.79|2588.28|2586.78|2588.76|2587.26|2587.83|2586.33|0
1727144400000|2024-09-24 02:20:00|2588.05|2586.55|2587.59|2586.09|2588.29|2586.79|2587.35|2585.85|0
1727144700000|2024-09-24 02:25:00|2587.36|2585.86|2587.82|2586.32|2588.29|2586.79|2587.35|2585.85|0
1727145000000|2024-09-24 02:30:00|2587.83|2586.33|2587.83|2586.33|2588.3|2586.8|2587.83|2586.33|0
1727145300000|2024-09-24 02:35:00|2588.05|2586.55|2587.82|2586.32|2588.29|2586.79|2587.36|2585.86|0
1727145600000|2024-09-24 02:40:00|2587.83|2586.33|2587.83|2586.33|2588.3|2586.8|2587.37|2585.87|0
1727145900000|2024-09-24 02:45:00|2587.6|2586.1|2587.37|2585.87|2587.84|2586.34|2587.36|2585.86|0
1727146200000|2024-09-24 02:50:00|2587.6|2586.1|2587.83|2586.33|2587.83|2586.33|2587.36|2585.86|0
1727146500000|2024-09-24 02:55:00|2587.84|2586.34|2588.31|2586.81|2588.77|2587.27|2587.84|2586.34|0
1727146800000|2024-09-24 03:00:00|2588.54|2587.04|2589.23|2587.73|2589.23|2587.73|2587.85|2586.35|0
1727147100000|2024-09-24 03:05:00|2589|2587.5|2589|2587.5|2589.23|2587.73|2588.31|2586.81|0
1727147400000|2024-09-24 03:10:00|2589.23|2587.73|2588.77|2587.27|2589.23|2587.73|2588.77|2587.27|0
1727147700000|2024-09-24 03:15:00|2589|2587.5|2588.78|2587.28|2589.23|2587.73|2588.31|2586.81|0
1727148000000|2024-09-24 03:20:00|2588.77|2587.27|2588.77|2587.27|2588.78|2587.28|2588.3|2586.8|0
1727148300000|2024-09-24 03:25:00|2588.31|2586.81|2588.76|2587.26|2588.77|2587.27|2588.3|2586.8|0
1727148600000|2024-09-24 03:30:00|2588.53|2587.03|2588.07|2586.57|2588.77|2587.27|2587.84|2586.34|0
1727148900000|2024-09-24 03:35:00|2587.84|2586.34|2588.77|2587.27|2588.77|2587.27|2587.83|2586.33|0
1727149200000|2024-09-24 03:40:00|2589.23|2587.73|2589.23|2587.73|2589.23|2587.73|2588.77|2587.27|0
1727149500000|2024-09-24 03:45:00|2589.24|2587.74|2589.24|2587.74|2589.71|2588.21|2589.23|2587.73|0
1727149800000|2024-09-24 03:50:00|2589.25|2587.75|2589.24|2587.74|2589.71|2588.21|2589.24|2587.74|0
1727150100000|2024-09-24 03:55:00|2589.23|2587.73|2589.24|2587.74|2589.24|2587.74|2589.23|2587.73|0
1727150400000|2024-09-24 04:00:00|2589.25|2587.75|2588.78|2587.28|2589.71|2588.21|2588.78|2587.28|0
1727150700000|2024-09-24 04:05:00|2588.77|2587.27|2589.24|2587.74|2589.24|2587.74|2588.77|2587.27|0
1727151000000|2024-09-24 04:10:00|2589.01|2587.51|2588.79|2587.29|2589.25|2587.75|2588.77|2587.27|0
1727151300000|2024-09-24 04:15:00|2588.78|2587.28|2589.7|2588.2|2589.7|2588.2|2588.78|2587.28|0
1727151600000|2024-09-24 04:20:00|2589.24|2587.74|2591.09|2589.59|2591.09|2589.59|2589.24|2587.74|0
1727151900000|2024-09-24 04:25:00|2590.63|2589.13|2591.18|2589.68|2591.18|2589.68|2590.63|2589.13|0
1727152200000|2024-09-24 04:30:00|2591.19|2589.69|2592.11|2590.61|2592.11|2590.61|2591.18|2589.68|0
1727152500000|2024-09-24 04:35:00|2591.65|2590.15|2593.03|2591.53|2593.49|2591.99|2591.65|2590.15|0
1727152800000|2024-09-24 04:40:00|2593.26|2591.76|2593.48|2591.98|2593.49|2591.99|2593.02|2591.52|0
1727153100000|2024-09-24 04:45:00|2593.49|2591.99|2593.03|2591.53|2593.95|2592.45|2593.03|2591.53|0
1727153400000|2024-09-24 04:50:00|2593.26|2591.76|2594.86|2593.36|2594.87|2593.37|2593.03|2591.53|0
1727153700000|2024-09-24 04:55:00|2595.32|2593.82|2593.94|2592.44|2595.32|2593.82|2593.48|2591.98|0
1727154000000|2024-09-24 05:00:00|2593.95|2592.45|2594.89|2593.39|2595.35|2593.85|2593.95|2592.45|0
1727154300000|2024-09-24 05:05:00|2594.88|2593.38|2596.77|2595.27|2597.24|2595.74|2594.88|2593.38|0
1727154600000|2024-09-24 05:10:00|2596.31|2594.81|2596.32|2594.82|2596.8|2595.3|2595.85|2594.35|0
1727154900000|2024-09-24 05:15:00|2596.78|2595.28|2596.31|2594.81|2596.78|2595.28|2596.31|2594.81|0
1727155200000|2024-09-24 05:20:00|2596.08|2594.58|2596.31|2594.81|2597.23|2595.73|2595.39|2593.89|0
1727155500000|2024-09-24 05:25:00|2596.08|2594.58|2596.28|2594.78|2596.75|2595.25|2595.82|2594.32|0
1727155800000|2024-09-24 05:30:00|2596.29|2594.79|2595.82|2594.32|2596.75|2595.25|2595.36|2593.86|0
1727156100000|2024-09-24 05:35:00|2595.83|2594.33|2596.31|2594.81|2596.77|2595.27|2595.39|2593.89|0
1727156400000|2024-09-24 05:40:00|2596.77|2595.27|2597.23|2595.73|2597.24|2595.74|2596.3|2594.8|0
1727156700000|2024-09-24 05:45:00|2597.24|2595.74|2597.24|2595.74|2597.7|2596.2|2596.77|2595.27|0
1727157000000|2024-09-24 05:50:00|2597.23|2595.73|2597.23|2595.73|2597.71|2596.21|2596.77|2595.27|0
1727157300000|2024-09-24 05:55:00|2597.22|2595.72|2598.59|2597.09|2598.59|2597.09|2596.76|2595.26|0
1727157600000|2024-09-24 06:00:00|2598.58|2597.08|2597.92|2596.42|2600.42|2598.92|2597.66|2596.16|0
1727157900000|2024-09-24 06:05:00|2597.91|2596.41|2597.44|2595.94|2598.82|2597.32|2597.44|2595.94|0
1727158200000|2024-09-24 06:10:00|2597.67|2596.17|2599.74|2598.24|2599.75|2598.25|2597.44|2595.94|0
1727158500000|2024-09-24 06:15:00|2600.19|2598.69|2599.99|2598.49|2601.05|2599.55|2599.73|2598.23|0
1727158800000|2024-09-24 06:20:00|2600|2598.5|2600.93|2599.43|2600.94|2599.44|2599.55|2598.05|0
1727159100000|2024-09-24 06:25:00|2601.39|2599.89|2601.8|2600.3|2602.77|2601.27|2601.39|2599.89|0
1727159400000|2024-09-24 06:30:00|2601.79|2600.29|2602.06|2600.66|2603.17|2601.67|2601.79|2600.29|31
1727159700000|2024-09-24 06:35:00|2602.18|2600.78|2603.06|2601.66|2603.06|2601.66|2602.18|2600.78|10
1727160000000|2024-09-24 06:40:00|2603.93|2602.53|2603.93|2602.53|2603.93|2602.53|2603.93|2602.53|3
1727160300000|2024-09-24 06:45:00|2603.43|2602.03|2602.81|2601.41|2603.56|2602.16|2602.56|2601.16|56
1727160600000|2024-09-24 06:50:00|2603.43|2602.03|2604.81|2603.41|2605.06|2603.66|2603.06|2601.66|75
1727160900000|2024-09-24 06:55:00|2604.23|2602.73|2606.24|2604.74|2606.24|2604.74|2604.23|2602.73|0
1727161200000|2024-09-24 07:00:00|2605.78|2604.28|2604.11|2603.61|2605.86|2605.36|2602.73|2602.23|2728
1727161500000|2024-09-24 07:05:00|2603.98|2603.48|2605.86|2605.36|2607.36|2606.86|2603.36|2602.86|1494
1727161800000|2024-09-24 07:10:00|2606.11|2605.61|2602.86|2602.36|2606.36|2605.86|2602.86|2602.36|1250
1727162100000|2024-09-24 07:15:00|2603.11|2602.61|2602.36|2601.86|2604.61|2604.11|2601.98|2601.48|865
1727162400000|2024-09-24 07:20:00|2602.61|2602.11|2600.61|2600.11|2603.73|2603.23|2600.11|2599.61|792
1727162700000|2024-09-24 07:25:00|2600.86|2600.36|2599.36|2598.86|2601.86|2601.36|2598.61|2598.11|609
1727163000000|2024-09-24 07:30:00|2599.61|2599.11|2599.36|2598.86|2600.86|2600.36|2597.86|2597.36|1050
1727163300000|2024-09-24 07:35:00|2599.61|2599.11|2602.86|2602.36|2604.11|2603.61|2599.36|2598.86|995
1727163600000|2024-09-24 07:40:00|2603.11|2602.61|2604.48|2603.98|2604.86|2604.36|2601.86|2601.36|757
1727163900000|2024-09-24 07:45:00|2604.61|2604.11|2604.36|2603.86|2606.11|2605.61|2604.23|2603.73|758
1727164200000|2024-09-24 07:50:00|2604.11|2603.61|2604.98|2604.48|2605.86|2605.36|2603.86|2603.36|636
1727164500000|2024-09-24 07:55:00|2605.11|2604.61|2606.11|2605.61|2606.73|2606.23|2604.36|2603.86|515
1727164800000|2024-09-24 08:00:00|2605.98|2605.48|2608.36|2607.86|2608.36|2607.86|2605.86|2605.36|1035
1727165100000|2024-09-24 08:05:00|2608.11|2607.61|2607.36|2606.86|2609.36|2608.86|2606.36|2605.86|652
1727165400000|2024-09-24 08:10:00|2607.61|2607.11|2605.11|2604.61|2608.36|2607.86|2605.11|2604.61|696
1727165700000|2024-09-24 08:15:00|2605.23|2604.73|2605.36|2604.86|2605.86|2605.36|2603.36|2602.86|600
1727166000000|2024-09-24 08:20:00|2605.48|2604.98|2604.61|2604.11|2606.36|2605.86|2604.36|2603.86|617
1727166300000|2024-09-24 08:25:00|2604.36|2603.86|2605.36|2604.86|2605.98|2605.48|2603.11|2602.61|767
1727166600000|2024-09-24 08:30:00|2605.86|2605.36|2602.73|2602.23|2606.36|2605.86|2602.73|2602.23|534
1727166900000|2024-09-24 08:35:00|2602.61|2602.11|2597.86|2597.36|2603.36|2602.86|2597.61|2597.11|571
1727167200000|2024-09-24 08:40:00|2598.11|2597.61|2596.61|2596.11|2599.11|2598.61|2596.11|2595.61|619
1727167500000|2024-09-24 08:45:00|2596.48|2595.98|2597.11|2596.61|2598.11|2597.61|2595.61|2595.11|504
1727167800000|2024-09-24 08:50:00|2597.23|2596.73|2598.61|2598.11|2598.86|2598.36|2596.73|2596.23|637
1727168100000|2024-09-24 08:55:00|2598.86|2598.36|2599.61|2599.11|2600.11|2599.61|2597.86|2597.36|490
1727168400000|2024-09-24 09:00:00|2599.48|2598.98|2600.36|2599.86|2600.86|2600.36|2598.98|2598.48|435
1727168700000|2024-09-24 09:05:00|2600.11|2599.61|2600.73|2600.23|2601.11|2600.61|2599.61|2599.11|301
1727169000000|2024-09-24 09:10:00|2600.61|2600.11|2601.86|2601.36|2602.11|2601.61|2600.61|2600.11|311
1727169300000|2024-09-24 09:15:00|2602.11|2601.61|2599.61|2599.11|2602.36|2601.86|2599.36|2598.86|301
1727169600000|2024-09-24 09:20:00|2599.36|2598.86|2597.73|2597.23|2599.48|2598.98|2597.36|2596.86|318
1727169900000|2024-09-24 09:25:00|2597.86|2597.36|2597.23|2596.73|2598.11|2597.61|2596.61|2596.11|306
1727170200000|2024-09-24 09:30:00|2597.36|2596.86|2597.48|2596.98|2597.86|2597.36|2596.86|2596.36|312
1727170500000|2024-09-24 09:35:00|2597.61|2597.11|2597.86|2597.36|2598.36|2597.86|2596.86|2596.36|303
1727170800000|2024-09-24 09:40:00|2598.11|2597.61|2597.86|2597.36|2599.11|2598.61|2597.48|2596.98|146
1727171100000|2024-09-24 09:45:00|2597.98|2597.48|2597.48|2596.98|2598.36|2597.86|2596.86|2596.36|165
1727171400000|2024-09-24 09:50:00|2597.36|2596.86|2597.61|2597.11|2598.11|2597.61|2596.86|2596.36|173
1727171700000|2024-09-24 09:55:00|2597.48|2596.98|2597.86|2597.36|2597.86|2597.36|2596.61|2596.11|231
1727172000000|2024-09-24 10:00:00|2597.61|2597.11|2597.86|2597.36|2598.73|2598.23|2597.36|2596.86|298
1727172300000|2024-09-24 10:05:00|2597.61|2597.11|2597.36|2596.86|2598.36|2597.86|2597.11|2596.61|243
1727172600000|2024-09-24 10:10:00|2597.61|2597.11|2598.61|2598.11|2598.61|2598.11|2596.36|2595.86|326
1727172900000|2024-09-24 10:15:00|2598.36|2597.86|2600.11|2599.61|2600.86|2600.36|2598.36|2597.86|379
1727173200000|2024-09-24 10:20:00|2599.98|2599.48|2600.61|2600.11|2601.23|2600.73|2599.61|2599.11|335
1727173500000|2024-09-24 10:25:00|2600.48|2599.98|2600.36|2599.86|2600.86|2600.36|2600.11|2599.61|272
1727173800000|2024-09-24 10:30:00|2600.61|2600.11|2600.61|2600.11|2601.61|2601.11|2600.61|2600.11|298
1727174100000|2024-09-24 10:35:00|2600.73|2600.23|2599.61|2599.11|2600.86|2600.36|2599.48|2598.98|211
1727174400000|2024-09-24 10:40:00|2599.73|2599.23|2600.11|2599.61|2600.61|2600.11|2599.61|2599.11|142
1727174700000|2024-09-24 10:45:00|2599.98|2599.48|2598.61|2598.11|2600.11|2599.61|2597.86|2597.36|246
1727175000000|2024-09-24 10:50:00|2598.36|2597.86|2598.11|2597.61|2598.61|2598.11|2597.86|2597.36|154
1727175300000|2024-09-24 10:55:00|2597.98|2597.48|2597.11|2596.61|2598.36|2597.86|2596.86|2596.36|274
1727175600000|2024-09-24 11:00:00|2597.36|2596.86|2594.36|2593.86|2597.61|2597.11|2594.11|2593.61|320
1727175900000|2024-09-24 11:05:00|2594.61|2594.11|2595.36|2594.86|2595.86|2595.36|2594.36|2593.86|368
1727176200000|2024-09-24 11:10:00|2595.61|2595.11|2596.11|2595.61|2597.11|2596.61|2595.11|2594.61|349
1727176500000|2024-09-24 11:15:00|2595.86|2595.36|2596.86|2596.36|2598.36|2597.86|2595.86|2595.36|307
1727176800000|2024-09-24 11:20:00|2596.98|2596.48|2596.86|2596.36|2597.48|2596.98|2595.86|2595.36|226
1727177100000|2024-09-24 11:25:00|2596.61|2596.11|2596.61|2596.11|2597.36|2596.86|2596.36|2595.86|179
1727177400000|2024-09-24 11:30:00|2596.48|2595.98|2597.86|2597.36|2597.86|2597.36|2596.36|2595.86|229
1727177700000|2024-09-24 11:35:00|2597.73|2597.23|2598.23|2597.73|2598.61|2598.11|2597.36|2596.86|271
1727178000000|2024-09-24 11:40:00|2598.3|2597.8|2596.68|2596.18|2598.43|2597.93|2595.93|2595.43|275
1727178300000|2024-09-24 11:45:00|2596.43|2595.93|2594.68|2594.18|2596.43|2595.93|2594.18|2593.68|282
1727178600000|2024-09-24 11:50:00|2594.8|2594.3|2592.68|2592.18|2594.93|2594.43|2592.68|2592.18|327
1727178900000|2024-09-24 11:55:00|2592.43|2591.93|2591.93|2591.43|2592.43|2591.93|2590.8|2590.3|562
1727179200000|2024-09-24 12:00:00|2592.05|2591.55|2593.68|2593.18|2594.05|2593.55|2591.8|2591.3|450
1727179500000|2024-09-24 12:05:00|2593.8|2593.3|2592.93|2592.43|2593.8|2593.3|2592.18|2591.68|487
1727179800000|2024-09-24 12:10:00|2592.68|2592.18|2593.68|2593.18|2593.93|2593.43|2591.18|2590.68|309
1727180100000|2024-09-24 12:15:00|2593.8|2593.3|2593.93|2593.43|2594.43|2593.93|2592.68|2592.18|324
1727180400000|2024-09-24 12:20:00|2593.8|2593.3|2592.93|2592.43|2594.18|2593.68|2592.93|2592.43|288
1727180700000|2024-09-24 12:25:00|2593.18|2592.68|2592.18|2591.68|2593.18|2592.68|2590.18|2589.68|626
1727181000000|2024-09-24 12:30:00|2591.93|2591.43|2588.93|2588.43|2592.43|2591.93|2588.18|2587.68|666
1727181300000|2024-09-24 12:35:00|2588.68|2588.18|2588.93|2588.43|2590.68|2590.18|2588.43|2587.93|289
1727181600000|2024-09-24 12:40:00|2589.05|2588.55|2590.05|2589.55|2590.3|2589.8|2588.18|2587.68|344
1727181900000|2024-09-24 12:45:00|2589.93|2589.43|2591.05|2590.55|2591.43|2590.93|2589.43|2588.93|259
1727182200000|2024-09-24 12:50:00|2591.18|2590.68|2592.43|2591.93|2592.93|2592.43|2590.68|2590.18|290
1727182500000|2024-09-24 12:55:00|2592.18|2591.68|2593.93|2593.43|2594.43|2593.93|2592.18|2591.68|298
1727182800000|2024-09-24 13:00:00|2594.05|2593.55|2593.43|2592.93|2594.68|2594.18|2592.68|2592.18|340
1727183100000|2024-09-24 13:05:00|2593.68|2593.18|2595.18|2594.68|2595.18|2594.68|2593.43|2592.93|241
1727183400000|2024-09-24 13:10:00|2595.3|2594.8|2595.43|2594.93|2595.43|2594.93|2594.18|2593.68|318
1727183700000|2024-09-24 13:15:00|2595.3|2594.8|2593.8|2593.3|2595.68|2595.18|2593.68|2593.18|310
1727184000000|2024-09-24 13:20:00|2593.68|2593.18|2591.93|2591.43|2594.43|2593.93|2591.8|2591.3|468
1727184300000|2024-09-24 13:25:00|2592.18|2591.68|2591.05|2590.55|2592.68|2592.18|2590.93|2590.43|519
1727184600000|2024-09-24 13:30:00|2590.93|2590.43|2591.93|2591.43|2592.43|2591.93|2589.68|2589.18|940
1727184900000|2024-09-24 13:35:00|2592.05|2591.55|2591.18|2590.68|2593.43|2592.93|2591.05|2590.55|391
1727185200000|2024-09-24 13:40:00|2591.05|2590.55|2591.93|2591.43|2592.93|2592.43|2590.93|2590.43|461
1727185500000|2024-09-24 13:45:00|2591.68|2591.18|2590.93|2590.43|2592.93|2592.43|2590.43|2589.93|720
1727185800000|2024-09-24 13:50:00|2590.68|2590.18|2589.68|2589.18|2591.18|2590.68|2589.18|2588.68|799
1727186100000|2024-09-24 13:55:00|2589.55|2589.05|2588.05|2587.55|2589.68|2589.18|2586.68|2586.18|784
1727186400000|2024-09-24 14:00:00|2588.3|2587.8|2580.93|2580.43|2588.43|2587.93|2579.43|2578.93|1621
1727186700000|2024-09-24 14:05:00|2580.8|2580.3|2583.93|2583.43|2584.93|2584.43|2580.68|2580.18|1310
1727187000000|2024-09-24 14:10:00|2583.85|2583.35|2581.35|2580.85|2584.85|2584.35|2581.1|2580.6|1009
1727187300000|2024-09-24 14:15:00|2581.1|2580.6|2580.6|2580.1|2581.85|2581.35|2580.35|2579.85|621
1727187600000|2024-09-24 14:20:00|2580.35|2579.85|2580.85|2580.35|2582.35|2581.85|2578.35|2577.85|709
1727187900000|2024-09-24 14:25:00|2580.6|2580.1|2578.6|2578.1|2581.35|2580.85|2577.22|2576.72|732
1727188200000|2024-09-24 14:30:00|2578.85|2578.35|2577.85|2577.35|2579.97|2579.47|2577.35|2576.85|978
1727188500000|2024-09-24 14:35:00|2577.35|2576.85|2577.85|2577.35|2578.97|2578.47|2577.35|2576.85|660
1727188800000|2024-09-24 14:40:00|2577.72|2577.22|2580.6|2580.1|2581.1|2580.6|2577.22|2576.72|856
1727189100000|2024-09-24 14:45:00|2580.35|2579.85|2584.1|2583.6|2584.1|2583.6|2579.85|2579.35|1274
1727189400000|2024-09-24 14:50:00|2583.97|2583.47|2585.6|2585.1|2586.35|2585.85|2583.97|2583.47|1126
1727189700000|2024-09-24 14:55:00|2585.85|2585.35|2587.6|2587.1|2588.35|2587.85|2585.85|2585.35|4957
1727190000000|2024-09-24 15:00:00|2587.85|2587.35|2590.6|2590.1|2590.85|2590.35|2587.85|2587.35|1118
1727190300000|2024-09-24 15:05:00|2590.35|2589.85|2592.85|2592.35|2592.85|2592.35|2590.1|2589.6|1303
1727190600000|2024-09-24 15:10:00|2592.6|2592.1|2592.6|2592.1|2593.72|2593.22|2591.35|2590.85|1409
1727190900000|2024-09-24 15:15:00|2592.35|2591.85|2593.35|2592.85|2593.35|2592.85|2591.6|2591.1|1438
1727191200000|2024-09-24 15:20:00|2593.1|2592.6|2595.1|2593.6|2595.1|2594.35|2592.35|2591.85|2044
1727191500000|2024-09-24 15:25:00|2594.64|2593.14|2593.94|2592.44|2595.12|2593.62|2593.69|2592.19|1139
1727191800000|2024-09-24 15:30:00|2593.95|2592.45|2592.17|2590.77|2594.41|2592.91|2591.8|2590.4|673
1727192100000|2024-09-24 15:35:00|2592.3|2590.9|2592.55|2591.15|2592.67|2591.27|2591.67|2590.27|93
1727192400000|2024-09-24 15:40:00|2592.8|2591.4|2592.67|2591.27|2593.17|2591.77|2592.55|2591.15|49
1727192700000|2024-09-24 15:45:00|2592.8|2591.4|2592.42|2591.02|2592.8|2591.4|2592.42|2591.02|21
1727193000000|2024-09-24 15:50:00|2592.55|2591.15|2593.3|2591.9|2593.3|2591.9|2592.42|2591.02|25
1727193300000|2024-09-24 15:55:00|2593.17|2591.77|2592.84|2591.34|2593.67|2592.27|2592.8|2591.34|40
1727193600000|2024-09-24 16:00:00|2592.85|2591.35|2593.32|2591.82|2593.79|2592.29|2592.84|2591.34|0
1727193900000|2024-09-24 16:05:00|2593.33|2591.83|2592.39|2590.89|2593.33|2591.83|2592.38|2590.88|0
1727194200000|2024-09-24 16:10:00|2592.38|2590.88|2593.26|2591.76|2593.26|2591.76|2592.32|2590.82|0
1727194500000|2024-09-24 16:15:00|2593.25|2591.75|2592.79|2591.29|2593.26|2591.76|2592.32|2590.82|0
1727194800000|2024-09-24 16:20:00|2592.8|2591.3|2592.32|2590.82|2593.26|2591.76|2591.85|2590.35|0
1727195100000|2024-09-24 16:25:00|2592.33|2590.83|2591.39|2589.89|2592.33|2590.83|2591.36|2589.86|0
1727195400000|2024-09-24 16:30:00|2591.38|2589.88|2591.42|2589.92|2591.42|2589.92|2590.92|2589.42|0
1727195700000|2024-09-24 16:35:00|2591.43|2589.93|2591.44|2589.94|2591.89|2590.39|2590.97|2589.47|0
1727196000000|2024-09-24 16:40:00|2591.43|2589.93|2592.37|2590.87|2592.38|2590.88|2591.43|2589.93|0
1727196300000|2024-09-24 16:45:00|2592.38|2590.88|2592.36|2590.86|2592.85|2591.35|2591.89|2590.39|0
1727196600000|2024-09-24 16:50:00|2592.35|2590.85|2591.88|2590.38|2592.37|2590.87|2591.87|2590.37|0
1727196900000|2024-09-24 16:55:00|2591.87|2590.37|2590.94|2589.44|2591.89|2590.39|2590.94|2589.44|0
1727197200000|2024-09-24 17:00:00|2590.93|2589.43|2591.85|2590.35|2592.33|2590.83|2590.92|2589.42|0
1727197500000|2024-09-24 17:05:00|2591.86|2590.36|2592.32|2590.82|2592.81|2591.31|2591.85|2590.35|0
1727197800000|2024-09-24 17:10:00|2591.86|2590.36|2593.27|2591.77|2593.28|2591.78|2591.86|2590.36|0
1727198100000|2024-09-24 17:15:00|2593.28|2591.78|2593.74|2592.24|2593.74|2592.24|2593.27|2591.77|0
1727198400000|2024-09-24 17:20:00|2593.73|2592.23|2592.79|2591.29|2593.73|2592.23|2592.79|2591.29|0
1727198700000|2024-09-24 17:25:00|2592.8|2591.3|2592.33|2590.83|2593.27|2591.77|2592.32|2590.82|0
1727199000000|2024-09-24 17:30:00|2592.79|2591.29|2593.28|2591.78|2593.28|2591.78|2592.33|2590.83|0
1727199300000|2024-09-24 17:35:00|2593.74|2592.24|2592.35|2590.85|2593.74|2592.24|2592.32|2590.82|0
1727199600000|2024-09-24 17:40:00|2592.34|2590.84|2592.36|2590.86|2592.37|2590.87|2591.41|2589.91|0
1727199900000|2024-09-24 17:45:00|2592.35|2590.85|2590.96|2589.46|2592.36|2590.86|2590.95|2589.45|0
1727200200000|2024-09-24 17:50:00|2590.95|2589.45|2591.43|2589.93|2591.44|2589.94|2590.49|2588.99|0
1727200500000|2024-09-24 17:55:00|2591.42|2589.92|2590.06|2588.56|2591.42|2589.92|2590.04|2588.54|0
1727200800000|2024-09-24 18:00:00|2590.05|2588.55|2590.52|2589.02|2591|2589.5|2589.59|2588.09|0
1727201100000|2024-09-24 18:05:00|2590.98|2589.48|2590.52|2589.02|2591|2589.5|2590.51|2589.01|0
1727201400000|2024-09-24 18:10:00|2590.51|2589.01|2590.05|2588.55|2590.52|2589.02|2589.56|2588.06|0
1727201700000|2024-09-24 18:15:00|2590.04|2588.54|2590.07|2588.57|2590.07|2588.57|2589.12|2587.62|0
1727202000000|2024-09-24 18:20:00|2590.06|2588.56|2589.83|2588.33|2590.07|2588.57|2589.59|2588.09|0
1727202300000|2024-09-24 18:25:00|2590.05|2588.55|2589.34|2587.84|2590.06|2588.56|2589.11|2587.61|0
1727202600000|2024-09-24 18:30:00|2589.56|2588.06|2589.84|2588.34|2590.3|2588.8|2587.56|2586.06|0
1727202900000|2024-09-24 18:35:00|2589.85|2588.35|2590.8|2589.3|2590.8|2589.3|2589.84|2588.34|0
1727203200000|2024-09-24 18:40:00|2590.81|2589.31|2590.8|2589.3|2591.27|2589.77|2590.32|2588.82|0
1727203500000|2024-09-24 18:45:00|2590.79|2589.29|2590.3|2588.8|2590.8|2589.3|2589.85|2588.35|0
1727203800000|2024-09-24 18:50:00|2589.85|2588.35|2590.79|2589.29|2590.79|2589.29|2589.84|2588.34|0
1727204100000|2024-09-24 18:55:00|2590.56|2589.06|2590.78|2589.28|2591.25|2589.75|2590.3|2588.8|0
1727204400000|2024-09-24 19:00:00|2590.32|2588.82|2591.25|2589.75|2591.25|2589.75|2590.31|2588.81|0
1727204700000|2024-09-24 19:05:00|2591.26|2589.76|2591.26|2589.76|2591.72|2590.22|2591.24|2589.74|0
1727205000000|2024-09-24 19:10:00|2591.25|2589.75|2590.79|2589.29|2591.27|2589.77|2590.78|2589.28|0
1727205300000|2024-09-24 19:15:00|2590.8|2589.3|2590.34|2588.84|2591.27|2589.77|2590.32|2588.82|0
1727205600000|2024-09-24 19:20:00|2590.35|2588.85|2591.27|2589.77|2591.27|2589.77|2590.35|2588.85|0
1727205900000|2024-09-24 19:25:00|2591.26|2589.76|2591.26|2589.76|2591.27|2589.77|2591.25|2589.75|0
1727206200000|2024-09-24 19:30:00|2591.25|2589.75|2590.81|2589.31|2591.26|2589.76|2590.78|2589.28|0
1727206500000|2024-09-24 19:35:00|2590.8|2589.3|2590.81|2589.31|2591.27|2589.77|2590.79|2589.29|0
1727206800000|2024-09-24 19:40:00|2590.8|2589.3|2591.27|2589.77|2591.75|2590.25|2590.8|2589.3|0
1727207100000|2024-09-24 19:45:00|2591.28|2589.78|2592.19|2590.69|2592.21|2590.71|2591.27|2589.77|0
1727207400000|2024-09-24 19:50:00|2592.2|2590.7|2590.81|2589.31|2592.21|2590.71|2590.81|2589.31|0
1727207700000|2024-09-24 19:55:00|2590.8|2589.3|2591.58|2590.08|2591.77|2590.27|2590.8|2589.3|0
1727208000000|2024-09-24 20:00:00|2591.59|2590.09|2590.37|2588.87|2591.78|2590.28|2590.37|2588.87|0
1727208300000|2024-09-24 20:05:00|2590.36|2588.86|2590.37|2588.87|2590.74|2589.24|2590.13|2588.63|0
1727208600000|2024-09-24 20:10:00|2590.36|2588.86|2590.84|2589.34|2590.93|2589.43|2590.23|2588.73|0
1727208900000|2024-09-24 20:15:00|2590.93|2589.43|2591.26|2589.76|2591.45|2589.95|2590.93|2589.43|0
1727209200000|2024-09-24 20:20:00|2591.35|2589.85|2591.54|2590.04|2591.54|2590.04|2591.35|2589.85|0
1727209500000|2024-09-24 20:25:00|2591.55|2590.05|2591.78|2590.28|2591.78|2590.28|2591.45|2589.95|0
1727209800000|2024-09-24 20:30:00|2591.77|2590.27|2591.87|2590.37|2591.87|2590.37|2591.54|2590.04|0
1727210100000|2024-09-24 20:35:00|2591.78|2590.28|2591.96|2590.46|2592.15|2590.65|2591.78|2590.28|0
1727210400000|2024-09-24 20:40:00|2591.87|2590.37|2591.96|2590.46|2592.06|2590.56|2591.87|2590.37|0
1727210700000|2024-09-24 20:45:00|2591.87|2590.37|2591.96|2590.46|2591.96|2590.46|2591.78|2590.28|0
1727211000000|2024-09-24 20:50:00|2591.87|2590.37|2591.96|2590.46|2591.96|2590.46|2591.78|2590.28|0
1727211300000|2024-09-24 20:55:00|2591.97|2590.47|2591.78|2590.28|2592.06|2590.56|2591.68|2590.18|0
1727211600000|2024-09-24 21:00:00|2591.73|2590.23|2591.87|2590.37|2591.87|2590.37|2591.73|2590.23|0
1727211900000|2024-09-24 21:05:00|2591.82|2590.32|2591.82|2590.32|2591.87|2590.37|2591.78|2590.28|0
1727212200000|2024-09-24 21:10:00|2591.78|2590.28|2592.08|2590.58|2592.13|2590.63|2591.73|2590.23|0
1727212500000|2024-09-24 21:15:00|2592.13|2590.63|2592.13|2590.63|2592.13|2590.63|2592.08|2590.58|0
1727212800000|2024-09-24 21:20:00|2592.18|2590.68|2592.04|2590.54|2592.18|2590.68|2592.04|2590.54|0
1727214000000|2024-09-24 21:40:00|2592.08|2590.58|2592.13|2590.63|2592.13|2590.63|2592.08|2590.58|0
1727214300000|2024-09-24 21:45:00|2592.18|2590.68|2592.08|2590.58|2592.18|2590.68|2592.08|2590.58|0
1727214600000|2024-09-24 21:50:00|2592.09|2590.59|2592.08|2590.58|2592.13|2590.63|2592.08|2590.58|0
1727214900000|2024-09-24 21:55:00|2592.13|2590.63|2592.13|2590.63|2592.13|2590.63|2592.04|2590.54|0
1727215200000|2024-09-24 22:00:00|2592.14|2590.64|2591.76|2590.26|2592.79|2591.29|2591.71|2590.21|0
1727215500000|2024-09-24 22:05:00|2591.8|2590.3|2591.9|2590.4|2591.94|2590.44|2591.71|2590.21|0
1727215800000|2024-09-24 22:10:00|2592.04|2590.54|2592.13|2590.63|2592.32|2590.82|2592.04|2590.54|0
1727216100000|2024-09-24 22:15:00|2592.22|2590.72|2591.9|2590.4|2592.22|2590.72|2591.8|2590.3|0
1727216400000|2024-09-24 22:20:00|2592.04|2590.54|2591.8|2590.3|2592.13|2590.63|2591.8|2590.3|0
1727216700000|2024-09-24 22:25:00|2591.81|2590.31|2591.61|2590.11|2592.04|2590.54|2591.52|2590.02|0
1727217000000|2024-09-24 22:30:00|2591.57|2590.07|2591.52|2590.02|2591.66|2590.16|2591.52|2590.02|0
1727217300000|2024-09-24 22:35:00|2591.47|2589.97|2591.52|2590.02|2591.52|2590.02|2591.33|2589.83|0
1727217600000|2024-09-24 22:40:00|2591.61|2590.11|2591.9|2590.4|2592.04|2590.54|2591.43|2589.93|0
1727217900000|2024-09-24 22:45:00|2592.04|2590.54|2592.04|2590.54|2592.13|2590.63|2591.9|2590.4|0
1727218200000|2024-09-24 22:50:00|2592.03|2590.53|2592.13|2590.63|2592.13|2590.63|2591.9|2590.4|0
1727218500000|2024-09-24 22:55:00|2592.18|2590.68|2592.13|2590.63|2592.18|2590.68|2591.9|2590.4|0
1727218800000|2024-09-24 23:00:00|2592.19|2590.69|2592.19|2590.69|2592.19|2590.69|2592.1|2590.6|0
1727219100000|2024-09-24 23:05:00|2592.1|2590.6|2592.66|2591.16|2592.66|2591.16|2592.1|2590.6|0
1727219400000|2024-09-24 23:10:00|2592.57|2591.07|2592.52|2591.02|2592.66|2591.16|2592.47|2590.97|0
1727219700000|2024-09-24 23:15:00|2592.57|2591.07|2592.57|2591.07|2592.66|2591.16|2592.47|2590.97|0
1727220000000|2024-09-24 23:20:00|2592.56|2591.06|2592.38|2590.88|2592.57|2591.07|2592.28|2590.78|0
1727220300000|2024-09-24 23:25:00|2592.47|2590.97|2592.38|2590.88|2592.47|2590.97|2592.38|2590.88|0
1727220600000|2024-09-24 23:30:00|2592.28|2590.78|2592.19|2590.69|2592.38|2590.88|2591.96|2590.46|0
1727220900000|2024-09-24 23:35:00|2592.1|2590.6|2592.29|2590.79|2592.39|2590.89|2592.1|2590.6|0
1727221200000|2024-09-24 23:40:00|2592.3|2590.8|2591.97|2590.47|2592.39|2590.89|2591.97|2590.47|0
1727221500000|2024-09-24 23:45:00|2592.11|2590.61|2591.97|2590.47|2592.2|2590.7|2591.87|2590.37|0
1727221800000|2024-09-24 23:50:00|2591.96|2590.46|2591.78|2590.28|2591.97|2590.47|2591.78|2590.28|0
1727222100000|2024-09-24 23:55:00|2591.68|2590.18|2591.87|2590.37|2591.97|2590.47|2591.68|2590.18|0
1727222400000|2024-09-25 00:00:00|2591.88|2590.38|2591.59|2590.09|2592.11|2590.61|2591.5|2590|0
1727222700000|2024-09-25 00:05:00|2591.68|2590.18|2591.26|2589.76|2591.68|2590.18|2591.07|2589.57|0
1727223000000|2024-09-25 00:10:00|2591.17|2589.67|2590.09|2588.59|2591.21|2589.71|2590.09|2588.59|0
1727223300000|2024-09-25 00:15:00|2590.08|2588.58|2588.44|2586.94|2590.28|2588.78|2588.44|2586.94|0
1727223600000|2024-09-25 00:20:00|2588.45|2586.95|2588.43|2586.93|2588.9|2587.4|2587.96|2586.46|0
1727223900000|2024-09-25 00:25:00|2588.44|2586.94|2589.35|2587.85|2589.35|2587.85|2588.43|2586.93|0
1727224200000|2024-09-25 00:30:00|2588.89|2587.39|2589.8|2588.3|2589.81|2588.31|2588.89|2587.39|0
1727224500000|2024-09-25 00:35:00|2589.57|2588.07|2589.34|2587.84|2589.8|2588.3|2587.96|2586.46|0
1727224800000|2024-09-25 00:40:00|2589.11|2587.61|2589.11|2587.61|2589.35|2587.85|2588.41|2586.91|0
1727225100000|2024-09-25 00:45:00|2588.88|2587.38|2588.88|2587.38|2589.34|2587.84|2588.42|2586.92|0
1727225400000|2024-09-25 00:50:00|2588.87|2587.37|2588.42|2586.92|2588.88|2587.38|2587.96|2586.46|0
1727225700000|2024-09-25 00:55:00|2588.87|2587.37|2588.42|2586.92|2588.88|2587.38|2588.42|2586.92|0
1727226000000|2024-09-25 01:00:00|2588.41|2586.91|2588.42|2586.92|2588.42|2586.92|2587.96|2586.46|0
1727226300000|2024-09-25 01:05:00|2588.65|2587.15|2588.88|2587.38|2589.35|2587.85|2588.42|2586.92|0
1727226600000|2024-09-25 01:10:00|2588.89|2587.39|2589.34|2587.84|2589.81|2588.31|2588.89|2587.39|0
1727226900000|2024-09-25 01:15:00|2589.33|2587.83|2587.01|2585.51|2589.33|2587.83|2587|2585.5|0
1727227200000|2024-09-25 01:20:00|2587.02|2585.52|2587.94|2586.44|2587.95|2586.45|2587.01|2585.51|0
1727227500000|2024-09-25 01:25:00|2587.48|2585.98|2587.49|2585.99|2587.49|2585.99|2587.03|2585.53|0
1727227800000|2024-09-25 01:30:00|2587.48|2585.98|2586.56|2585.06|2587.49|2585.99|2585.65|2584.15|0
1727228100000|2024-09-25 01:35:00|2586.57|2585.07|2587.03|2585.53|2587.48|2585.98|2586.56|2585.06|0
1727228400000|2024-09-25 01:40:00|2587.26|2585.76|2587.04|2585.54|2587.96|2586.46|2587.03|2585.53|0
1727228700000|2024-09-25 01:45:00|2587.03|2585.53|2586.11|2584.61|2587.04|2585.54|2585.65|2584.15|0
1727229000000|2024-09-25 01:50:00|2585.65|2584.15|2585.66|2584.16|2586.12|2584.62|2584.74|2583.24|0
1727229300000|2024-09-25 01:55:00|2585.65|2584.15|2585.67|2584.17|2586.12|2584.62|2585.19|2583.69|0
1727229600000|2024-09-25 02:00:00|2585.66|2584.16|2585.69|2584.19|2586.15|2584.65|2585.21|2583.71|0
1727229900000|2024-09-25 02:05:00|2586.14|2584.64|2585.23|2583.73|2586.15|2584.65|2585.23|2583.73|0
1727230200000|2024-09-25 02:10:00|2585.22|2583.72|2585.67|2584.17|2585.67|2584.17|2584.3|2582.8|0
1727230500000|2024-09-25 02:15:00|2585.68|2584.18|2586.13|2584.63|2586.6|2585.1|2585.67|2584.17|0
1727230800000|2024-09-25 02:20:00|2585.9|2584.4|2585.21|2583.71|2586.14|2584.64|2585.21|2583.71|0
1727231100000|2024-09-25 02:25:00|2584.76|2583.26|2584.76|2583.26|2584.76|2583.26|2584.29|2582.79|0
1727231400000|2024-09-25 02:30:00|2584.3|2582.8|2583.83|2582.33|2584.53|2583.03|2583.83|2582.33|0
1727231700000|2024-09-25 02:35:00|2583.84|2582.34|2584.75|2583.25|2584.76|2583.26|2583.83|2582.33|0
1727232000000|2024-09-25 02:40:00|2584.52|2583.02|2584.3|2582.8|2584.76|2583.26|2584.29|2582.79|0
1727232300000|2024-09-25 02:45:00|2584.52|2583.02|2583.59|2582.09|2584.76|2583.26|2583.36|2581.86|0
1727232600000|2024-09-25 02:50:00|2583.82|2582.32|2584.29|2582.79|2584.29|2582.79|2583.36|2581.86|0
1727232900000|2024-09-25 02:55:00|2583.83|2582.33|2583.83|2582.33|2584.29|2582.79|2583.82|2582.32|0
1727233200000|2024-09-25 03:00:00|2583.82|2582.32|2583.36|2581.86|2583.83|2582.33|2582.9|2581.4|0
1727233500000|2024-09-25 03:05:00|2583.37|2581.87|2583.36|2581.86|2583.83|2582.33|2582.45|2580.95|0
1727233800000|2024-09-25 03:10:00|2583.13|2581.63|2583.85|2582.35|2584.31|2582.81|2583.13|2581.63|0
1727234100000|2024-09-25 03:15:00|2584.08|2582.58|2584.31|2582.81|2584.31|2582.81|2583.39|2581.89|0
1727234400000|2024-09-25 03:20:00|2584.77|2583.27|2584.77|2583.27|2584.78|2583.28|2584.31|2582.81|0
1727234700000|2024-09-25 03:25:00|2584.32|2582.82|2584.78|2583.28|2584.78|2583.28|2583.86|2582.36|0
1727235000000|2024-09-25 03:30:00|2584.79|2583.29|2584.32|2582.82|2585.7|2584.2|2583.86|2582.36|0
1727235300000|2024-09-25 03:35:00|2584.31|2582.81|2583.4|2581.9|2584.32|2582.82|2583.17|2581.67|0
1727235600000|2024-09-25 03:40:00|2583.39|2581.89|2583.84|2582.34|2583.86|2582.36|2582.93|2581.43|0
1727235900000|2024-09-25 03:45:00|2583.85|2582.35|2583.85|2582.35|2583.85|2582.35|2583.38|2581.88|0
1727236200000|2024-09-25 03:50:00|2583.39|2581.89|2583.85|2582.35|2583.85|2582.35|2583.39|2581.89|0
1727236500000|2024-09-25 03:55:00|2583.62|2582.12|2583.4|2581.9|2583.86|2582.36|2583.39|2581.89|0
1727236800000|2024-09-25 04:00:00|2583.63|2582.13|2583.18|2581.68|2583.63|2582.13|2582.95|2581.45|0
1727237100000|2024-09-25 04:05:00|2583.41|2581.91|2583.26|2581.76|2583.41|2581.91|2582.95|2581.45|0
1727237400000|2024-09-25 04:10:00|2583.48|2581.98|2582.8|2581.3|2583.49|2581.99|2582.57|2581.07|0
1727237700000|2024-09-25 04:15:00|2583.03|2581.53|2583.48|2581.98|2583.48|2581.98|2582.56|2581.06|0
1727238000000|2024-09-25 04:20:00|2583.47|2581.97|2583.94|2582.44|2583.94|2582.44|2583.47|2581.97|0
1727238300000|2024-09-25 04:25:00|2583.71|2582.21|2583.94|2582.44|2584.4|2582.9|2583.71|2582.21|0
1727238600000|2024-09-25 04:30:00|2584.17|2582.67|2583.03|2581.53|2584.17|2582.67|2583.02|2581.52|0
1727238900000|2024-09-25 04:35:00|2583.25|2581.75|2583.49|2581.99|2583.49|2581.99|2583.02|2581.52|0
1727239200000|2024-09-25 04:40:00|2583.26|2581.76|2583.03|2581.53|2583.26|2581.76|2583.02|2581.52|0
1727239500000|2024-09-25 04:45:00|2583.48|2581.98|2584.41|2582.91|2584.41|2582.91|2583.03|2581.53|0
1727239800000|2024-09-25 04:50:00|2584.18|2582.68|2583.26|2581.76|2584.41|2582.91|2583.04|2581.54|0
1727240100000|2024-09-25 04:55:00|2583.04|2581.54|2582.94|2581.44|2583.86|2582.36|2582.48|2580.98|0
1727240400000|2024-09-25 05:00:00|2582.93|2581.43|2584.32|2582.82|2584.32|2582.82|2582.48|2580.98|0
1727240700000|2024-09-25 05:05:00|2584.78|2583.28|2584.38|2582.88|2585.31|2583.81|2584.38|2582.88|0
1727241000000|2024-09-25 05:10:00|2584.39|2582.89|2583.02|2581.52|2584.39|2582.89|2583.01|2581.51|0
1727241300000|2024-09-25 05:15:00|2583.01|2581.51|2582.55|2581.05|2583.02|2581.52|2582.09|2580.59|0
1727241600000|2024-09-25 05:20:00|2582.56|2581.06|2581.03|2579.53|2583.01|2581.51|2580.11|2578.61|0
1727241900000|2024-09-25 05:25:00|2581.02|2579.52|2580.58|2579.08|2581.03|2579.53|2580.11|2578.61|0
1727242200000|2024-09-25 05:30:00|2580.57|2579.07|2581.97|2580.47|2582.2|2580.7|2580.57|2579.07|0
1727242500000|2024-09-25 05:35:00|2581.29|2579.79|2580.32|2578.82|2581.51|2580.01|2579.83|2578.33|0
1727242800000|2024-09-25 05:40:00|2580.31|2578.81|2579.37|2577.87|2580.77|2579.27|2578.9|2577.4|0
1727243100000|2024-09-25 05:45:00|2579.36|2577.86|2578.08|2576.58|2579.83|2578.33|2578.08|2576.58|0
1727243400000|2024-09-25 05:50:00|2578.31|2576.81|2579.72|2578.22|2579.72|2578.22|2577.85|2576.35|0
1727243700000|2024-09-25 05:55:00|2579.71|2578.21|2579.27|2577.77|2579.74|2578.24|2578.81|2577.31|0
1727244000000|2024-09-25 06:00:00|2579.5|2578|2581.21|2579.71|2582.59|2581.09|2579.26|2577.76|0
1727244300000|2024-09-25 06:05:00|2581.2|2579.7|2581.67|2580.17|2581.67|2580.17|2580.28|2578.78|0
1727244600000|2024-09-25 06:10:00|2581.66|2580.16|2579.36|2577.86|2582.12|2580.62|2579.36|2577.86|0
1727244900000|2024-09-25 06:15:00|2579.13|2577.63|2579.37|2577.87|2579.37|2577.87|2577.97|2576.47|0
1727245200000|2024-09-25 06:20:00|2579.36|2577.86|2578.59|2577.09|2579.5|2578|2578.58|2577.08|0
1727245500000|2024-09-25 06:25:00|2579.05|2577.55|2578.28|2576.78|2579.05|2577.55|2577.66|2576.16|0
1727245800000|2024-09-25 06:30:00|2578.27|2576.77|2579.06|2577.66|2580.31|2578.91|2575.31|2573.91|25
1727246100000|2024-09-25 06:35:00|2577.68|2576.28|2579.56|2578.16|2579.56|2578.16|2577.68|2576.28|14
1727246400000|2024-09-25 06:40:00|2579.31|2577.91|2580.18|2578.78|2580.18|2578.78|2579.18|2577.78|2
1727246700000|2024-09-25 06:45:00|2579.43|2578.03|2579.06|2577.66|2579.56|2578.16|2579.06|2577.66|17
1727247000000|2024-09-25 06:50:00|2579.18|2577.78|2579.18|2577.78|2579.43|2578.03|2579.18|2577.78|3
1727247300000|2024-09-25 06:55:00|2579.24|2577.74|2577.93|2576.43|2579.25|2577.75|2577.93|2576.43|0
1727247600000|2024-09-25 07:00:00|2578.38|2576.88|2587.23|2586.73|2587.36|2586.86|2578.38|2576.88|2248
1727247900000|2024-09-25 07:05:00|2587.11|2586.61|2593.36|2592.86|2593.61|2593.11|2586.86|2586.36|1844
1727248200000|2024-09-25 07:10:00|2593.73|2593.23|2595.11|2594.61|2595.61|2595.11|2592.86|2592.36|1183
1727248500000|2024-09-25 07:15:00|2595.36|2594.86|2597.73|2597.23|2599.86|2599.36|2595.36|2594.86|1542
1727248800000|2024-09-25 07:20:00|2597.86|2597.36|2600.36|2599.86|2600.36|2599.86|2596.86|2596.36|1164
1727249100000|2024-09-25 07:25:00|2600.61|2600.11|2602.73|2602.23|2602.98|2602.48|2599.36|2598.86|1288
1727249400000|2024-09-25 07:30:00|2602.86|2602.36|2602.86|2602.36|2606.11|2605.61|2602.36|2601.86|2314
1727249700000|2024-09-25 07:35:00|2602.61|2602.11|2601.11|2600.61|2602.61|2602.11|2600.11|2599.61|1370
1727250000000|2024-09-25 07:40:00|2601.36|2600.86|2598.86|2598.36|2601.36|2600.86|2598.61|2598.11|1032
1727250300000|2024-09-25 07:45:00|2598.73|2598.23|2600.61|2600.11|2600.61|2600.11|2597.61|2597.11|814
1727250600000|2024-09-25 07:50:00|2600.36|2599.86|2600.11|2599.61|2600.86|2600.36|2599.36|2598.86|596
1727250900000|2024-09-25 07:55:00|2599.98|2599.48|2601.73|2601.23|2601.86|2601.36|2599.98|2599.48|420
1727251200000|2024-09-25 08:00:00|2601.98|2601.48|2604.86|2604.36|2604.86|2604.36|2601.36|2600.86|732
1727251500000|2024-09-25 08:05:00|2604.61|2604.11|2601.11|2600.61|2604.98|2604.48|2600.61|2600.11|666
1727251800000|2024-09-25 08:10:00|2601.23|2600.73|2600.61|2600.11|2602.11|2601.61|2600.36|2599.86|713
1727252100000|2024-09-25 08:15:00|2600.73|2600.23|2600.61|2600.11|2601.86|2601.36|2600.36|2599.86|461
1727252400000|2024-09-25 08:20:00|2600.48|2599.98|2600.55|2600.05|2601.8|2601.3|2599.8|2599.3|874
1727252700000|2024-09-25 08:25:00|2600.42|2599.92|2599.55|2599.05|2600.8|2600.3|2599.3|2598.8|351
1727253000000|2024-09-25 08:30:00|2600.05|2599.55|2599.3|2598.8|2601.67|2601.17|2598.92|2598.42|530
1727253300000|2024-09-25 08:35:00|2599.05|2598.55|2601.8|2601.3|2602.3|2601.8|2597.8|2597.3|617
1727253600000|2024-09-25 08:40:00|2601.55|2601.05|2603.3|2602.8|2604.8|2604.3|2601.55|2601.05|789
1727253900000|2024-09-25 08:45:00|2603.42|2602.92|2603.55|2603.05|2604.67|2604.17|2602.55|2602.05|666
1727254200000|2024-09-25 08:50:00|2603.67|2603.17|2604.3|2603.8|2606.05|2605.55|2603.67|2603.17|720
1727254500000|2024-09-25 08:55:00|2604.55|2604.05|2604.55|2604.05|2605.8|2605.3|2603.8|2603.3|549
1727254800000|2024-09-25 09:00:00|2604.42|2603.92|2602.3|2601.8|2604.42|2603.92|2602.3|2601.8|570
1727255100000|2024-09-25 09:05:00|2602.05|2601.55|2603.55|2603.05|2604.17|2603.67|2601.55|2601.05|426
1727255400000|2024-09-25 09:10:00|2603.67|2603.17|2604.55|2604.05|2605.05|2604.55|2603.55|2603.05|325
1727255700000|2024-09-25 09:15:00|2604.3|2603.8|2604.3|2603.8|2604.8|2604.3|2603.55|2603.05|634
1727256000000|2024-09-25 09:20:00|2604.05|2603.55|2601.8|2601.3|2604.3|2603.8|2601.8|2601.3|456
1727256300000|2024-09-25 09:25:00|2601.67|2601.17|2602.05|2601.55|2603.55|2603.05|2601.55|2601.05|447
1727256600000|2024-09-25 09:30:00|2602.17|2601.67|2603.92|2603.42|2604.42|2603.92|2601.55|2601.05|375
1727256900000|2024-09-25 09:35:00|2603.8|2603.3|2603.55|2603.05|2603.92|2603.42|2602.55|2602.05|408
1727257200000|2024-09-25 09:40:00|2603.42|2602.92|2602.92|2602.42|2604.17|2603.67|2602.55|2602.05|374
1727257500000|2024-09-25 09:45:00|2602.8|2602.3|2602.17|2601.67|2603.05|2602.55|2601.42|2600.92|285
1727257800000|2024-09-25 09:50:00|2602.05|2601.55|2604.3|2603.8|2604.55|2604.05|2602.05|2601.55|308
1727258100000|2024-09-25 09:55:00|2604.42|2603.92|2606.3|2605.8|2606.67|2606.17|2604.3|2603.8|259
1727258400000|2024-09-25 10:00:00|2606.55|2606.05|2606.3|2605.8|2607.92|2607.42|2605.67|2605.17|660
1727258700000|2024-09-25 10:05:00|2606.8|2606.3|2606.67|2606.17|2607.3|2606.8|2606.05|2605.55|302
1727259000000|2024-09-25 10:10:00|2606.8|2606.3|2607.05|2606.55|2607.55|2607.05|2606.67|2606.17|281
1727259300000|2024-09-25 10:15:00|2607.3|2606.8|2608.05|2607.55|2608.05|2607.55|2607.05|2606.55|302
1727259600000|2024-09-25 10:20:00|2607.8|2607.3|2608.05|2607.55|2609.55|2609.05|2607.8|2607.3|653
1727259900000|2024-09-25 10:25:00|2608.17|2607.67|2608.3|2607.8|2608.8|2608.3|2608.05|2607.55|349
1727260200000|2024-09-25 10:30:00|2608.17|2607.67|2608.05|2607.55|2608.8|2608.3|2607.8|2607.3|212
1727260500000|2024-09-25 10:35:00|2608.17|2607.67|2608.67|2608.17|2609.8|2609.3|2608.05|2607.55|287
1727260800000|2024-09-25 10:40:00|2608.55|2608.05|2607.55|2607.05|2608.55|2608.05|2607.55|2607.05|454
1727261100000|2024-09-25 10:45:00|2607.3|2606.8|2608.05|2607.55|2608.17|2607.67|2606.8|2606.3|300
1727261400000|2024-09-25 10:50:00|2607.92|2607.42|2609.55|2609.05|2609.55|2609.05|2607.92|2607.42|387
1727261700000|2024-09-25 10:55:00|2609.42|2608.92|2611.3|2610.8|2611.55|2611.05|2609.05|2608.55|464
1727262000000|2024-09-25 11:00:00|2611.42|2610.92|2611.55|2611.05|2612.05|2611.55|2610.8|2610.3|499
1727262300000|2024-09-25 11:05:00|2611.3|2610.8|2610.8|2610.3|2612.17|2611.67|2610.8|2610.3|435
1727262600000|2024-09-25 11:10:00|2611.05|2610.55|2611.05|2610.55|2611.55|2611.05|2610.55|2610.05|386
1727262900000|2024-09-25 11:15:00|2611.17|2610.67|2612.05|2611.55|2613.05|2612.55|2611.17|2610.67|474
1727263200000|2024-09-25 11:20:00|2612.17|2611.67|2612.3|2611.8|2612.55|2612.05|2611.8|2611.3|290
1727263500000|2024-09-25 11:25:00|2612.42|2611.92|2612.05|2611.55|2613.05|2612.55|2612.05|2611.55|426
1727263800000|2024-09-25 11:30:00|2611.92|2611.42|2612.05|2611.55|2613.05|2612.55|2611.3|2610.8|427
1727264100000|2024-09-25 11:35:00|2611.92|2611.42|2610.8|2610.3|2612.05|2611.55|2610.8|2610.3|253
1727264400000|2024-09-25 11:40:00|2610.92|2610.42|2611.8|2611.3|2612.05|2611.55|2610.8|2610.3|316
1727264700000|2024-09-25 11:45:00|2612.17|2611.67|2612.42|2611.92|2612.8|2612.3|2612.05|2611.55|244
1727265000000|2024-09-25 11:50:00|2612.3|2611.8|2613.42|2612.92|2613.92|2613.42|2612.05|2611.55|352
1727265300000|2024-09-25 11:55:00|2613.3|2612.8|2612.55|2612.05|2613.55|2613.05|2612.55|2612.05|425
1727265600000|2024-09-25 12:00:00|2612.42|2611.92|2611.05|2610.55|2612.55|2612.05|2610.67|2610.17|548
1727265900000|2024-09-25 12:05:00|2611.17|2610.67|2611.55|2611.05|2611.92|2611.42|2610.42|2609.92|405
1727266200000|2024-09-25 12:10:00|2611.8|2611.3|2612.05|2611.55|2612.05|2611.55|2610.8|2610.3|299
1727266500000|2024-09-25 12:15:00|2611.92|2611.42|2612.55|2612.05|2612.8|2612.3|2611.8|2611.3|258
1727266800000|2024-09-25 12:20:00|2612.3|2611.8|2613.55|2613.05|2613.8|2613.3|2612.3|2611.8|284
1727267100000|2024-09-25 12:25:00|2613.67|2613.17|2614.55|2614.05|2615.55|2615.05|2613.55|2613.05|503
1727267400000|2024-09-25 12:30:00|2614.42|2613.92|2614.3|2613.8|2614.8|2614.3|2613.05|2612.55|543
1727267700000|2024-09-25 12:35:00|2614.55|2614.05|2614.3|2613.8|2615.67|2615.17|2613.8|2613.3|566
1727268000000|2024-09-25 12:40:00|2614.05|2613.55|2613.55|2613.05|2614.8|2614.3|2613.3|2612.8|345
1727268300000|2024-09-25 12:45:00|2613.3|2612.8|2613.3|2612.8|2614.05|2613.55|2612.8|2612.3|313
1727268600000|2024-09-25 12:50:00|2613.55|2613.05|2614.3|2613.8|2614.42|2613.92|2613.3|2612.8|390
1727268900000|2024-09-25 12:55:00|2614.42|2613.92|2613.55|2613.05|2614.55|2614.05|2612.55|2612.05|381
1727269200000|2024-09-25 13:00:00|2613.8|2613.3|2612.8|2612.3|2614.55|2614.05|2612.55|2612.05|402
1727269500000|2024-09-25 13:05:00|2612.55|2612.05|2611.8|2611.3|2612.8|2612.3|2611.3|2610.8|551
1727269800000|2024-09-25 13:10:00|2611.55|2611.05|2610.8|2610.3|2611.8|2611.3|2610.05|2609.55|409
1727270100000|2024-09-25 13:15:00|2610.92|2610.42|2610.3|2609.8|2611.17|2610.67|2610.05|2609.55|360
1727270400000|2024-09-25 13:20:00|2610.05|2609.55|2609.8|2609.3|2610.8|2610.3|2609.05|2608.55|563
1727270700000|2024-09-25 13:25:00|2610.05|2609.55|2609.05|2608.55|2610.55|2610.05|2609.05|2608.55|445
1727271000000|2024-09-25 13:30:00|2608.8|2608.3|2607.55|2607.05|2609.05|2608.55|2606.8|2606.3|945
1727271300000|2024-09-25 13:35:00|2607.67|2607.17|2608.05|2607.55|2608.55|2608.05|2607.05|2606.55|748
1727271600000|2024-09-25 13:40:00|2608.3|2607.8|2607.92|2607.42|2608.3|2607.8|2605.8|2605.3|590
1727271900000|2024-09-25 13:45:00|2608.05|2607.55|2605.3|2604.8|2608.8|2608.3|2605.3|2604.8|684
1727272200000|2024-09-25 13:50:00|2605.55|2605.05|2605.8|2605.3|2606.8|2606.3|2604.8|2604.3|736
1727272500000|2024-09-25 13:55:00|2605.55|2605.05|2606.3|2605.8|2606.55|2606.05|2604.8|2604.3|630
1727272800000|2024-09-25 14:00:00|2606.42|2605.92|2608.3|2607.8|2609.05|2608.55|2606.3|2605.8|1203
1727273100000|2024-09-25 14:05:00|2608.55|2608.05|2609.8|2609.3|2610.8|2610.3|2608.3|2607.8|806
1727273400000|2024-09-25 14:10:00|2610|2609.5|2607.5|2607|2610.5|2610|2607.25|2606.75|820
1727273700000|2024-09-25 14:15:00|2607.37|2606.87|2608|2607.5|2609.5|2609|2606.75|2606.25|914
1727274000000|2024-09-25 14:20:00|2608.25|2607.75|2608.12|2607.62|2608.5|2608|2606.75|2606.25|542
1727274300000|2024-09-25 14:25:00|2608|2607.5|2606.5|2606|2608.25|2607.75|2605.5|2605|777
1727274600000|2024-09-25 14:30:00|2606.37|2605.87|2607.25|2606.75|2607.5|2607|2606|2605.5|486
1727274900000|2024-09-25 14:35:00|2607|2606.5|2609.25|2608.75|2609.25|2608.75|2606.87|2606.37|541
1727275200000|2024-09-25 14:40:00|2609|2608.5|2610|2609.5|2610.25|2609.75|2609|2608.5|516
1727275500000|2024-09-25 14:45:00|2610.12|2609.62|2609|2608.5|2610.5|2610|2608.75|2608.25|731
1727275800000|2024-09-25 14:50:00|2608.75|2608.25|2611|2610.5|2611.87|2611.37|2608.5|2608|3020
1727276100000|2024-09-25 14:55:00|2610.75|2610.25|2611.5|2611|2611.87|2611.37|2610.5|2610|1042
1727276400000|2024-09-25 15:00:00|2611.75|2611.25|2612.5|2612|2613|2612.5|2611|2610.5|1129
1727276700000|2024-09-25 15:05:00|2612.75|2612.25|2611.75|2611.25|2612.75|2612.25|2611.25|2610.75|1048
1727277000000|2024-09-25 15:10:00|2612|2611.5|2611.5|2611|2612.5|2612|2611.25|2610.75|1540
1727277300000|2024-09-25 15:15:00|2611.62|2611.12|2613.87|2613.37|2614|2613.5|2611.5|2611|1824
1727277600000|2024-09-25 15:20:00|2613.75|2613.25|2614.48|2612.98|2614.48|2613.75|2613.25|2612.75|1993
1727277900000|2024-09-25 15:25:00|2614.47|2612.97|2613.53|2612.03|2614.49|2612.99|2613.52|2612.02|1067
1727278200000|2024-09-25 15:30:00|2613.52|2612.02|2611.95|2610.55|2613.52|2612.02|2611.82|2610.42|728
1727278500000|2024-09-25 15:35:00|2612.07|2610.67|2614.32|2612.92|2614.7|2613.3|2612.07|2610.67|3299
1727278800000|2024-09-25 15:40:00|2614.2|2612.8|2614.07|2612.67|2614.32|2612.92|2614.07|2612.67|22
1727279100000|2024-09-25 15:45:00|2613.95|2612.55|2613.07|2611.67|2613.95|2612.55|2612.57|2611.17|27
1727279400000|2024-09-25 15:50:00|2613.2|2611.8|2612.7|2611.3|2613.32|2611.92|2612.57|2611.17|20
1727279700000|2024-09-25 15:55:00|2612.95|2611.55|2613.75|2612.25|2613.75|2612.3|2612.45|2611.05|1018
1727280000000|2024-09-25 16:00:00|2613.74|2612.24|2613.28|2611.78|2613.75|2612.25|2613.26|2611.76|0
1727280300000|2024-09-25 16:05:00|2613.27|2611.77|2613.74|2612.24|2613.74|2612.24|2612.77|2611.27|0
1727280600000|2024-09-25 16:10:00|2613.75|2612.25|2613.73|2612.23|2614.22|2612.72|2613.73|2612.23|0
1727280900000|2024-09-25 16:15:00|2613.74|2612.24|2613.25|2611.75|2614.19|2612.69|2613.24|2611.74|0
1727281200000|2024-09-25 16:20:00|2613.26|2611.76|2614.19|2612.69|2614.19|2612.69|2613.24|2611.74|0
1727281500000|2024-09-25 16:25:00|2614.2|2612.7|2614.65|2613.15|2614.66|2613.16|2614.18|2612.68|0
1727281800000|2024-09-25 16:30:00|2614.64|2613.14|2614.22|2612.72|2614.64|2613.14|2613.7|2612.2|0
1727282100000|2024-09-25 16:35:00|2614.21|2612.71|2614.2|2612.7|2614.21|2612.71|2613.73|2612.23|0
1727282400000|2024-09-25 16:40:00|2614.21|2612.71|2613.22|2611.72|2614.21|2612.71|2613.21|2611.71|0
1727282700000|2024-09-25 16:45:00|2613.68|2612.18|2611.82|2610.32|2613.69|2612.19|2611.8|2610.3|0
1727283000000|2024-09-25 16:50:00|2611.81|2610.31|2613.24|2611.74|2613.72|2612.22|2611.81|2610.31|0
1727283300000|2024-09-25 16:55:00|2613.23|2611.73|2611.8|2610.3|2613.24|2611.74|2611.33|2609.83|0
1727283600000|2024-09-25 17:00:00|2611.79|2610.29|2611.54|2610.04|2611.8|2610.3|2609.38|2607.88|0
1727283900000|2024-09-25 17:05:00|2611.31|2609.81|2612.01|2610.51|2612.75|2611.25|2611.29|2609.79|0
1727284200000|2024-09-25 17:10:00|2611.78|2610.28|2611.3|2609.8|2612.24|2610.74|2611.3|2609.8|0
1727284500000|2024-09-25 17:15:00|2611.76|2610.26|2611.78|2610.28|2612.26|2610.76|2611.29|2609.79|0
1727284800000|2024-09-25 17:20:00|2611.77|2610.27|2611.31|2609.81|2611.79|2610.29|2611.3|2609.8|0
1727285100000|2024-09-25 17:25:00|2611.3|2609.8|2610.38|2608.88|2611.78|2610.28|2610.38|2608.88|0
1727285400000|2024-09-25 17:30:00|2610.37|2608.87|2609.46|2607.96|2610.86|2609.36|2609.45|2607.95|0
1727285700000|2024-09-25 17:35:00|2609.45|2607.95|2609.51|2608.01|2609.99|2608.49|2608.01|2606.51|0
1727286000000|2024-09-25 17:40:00|2609.5|2608|2608.88|2607.38|2609.5|2608|2608.4|2606.9|0
1727286300000|2024-09-25 17:45:00|2608.87|2607.37|2608.41|2606.91|2608.88|2607.38|2607.91|2606.41|0
1727286600000|2024-09-25 17:50:00|2608.4|2606.9|2610.8|2609.3|2610.8|2609.3|2608.4|2606.9|0
1727286900000|2024-09-25 17:55:00|2610.81|2609.31|2611.76|2610.26|2611.77|2610.27|2610.33|2608.83|0
1727287200000|2024-09-25 18:00:00|2611.77|2610.27|2611.27|2609.77|2611.78|2610.28|2610.8|2609.3|0
1727287500000|2024-09-25 18:05:00|2611.26|2609.76|2610.78|2609.28|2611.75|2610.25|2610.29|2608.79|0
1727287800000|2024-09-25 18:10:00|2610.77|2609.27|2610.27|2608.77|2611.24|2609.74|2610.26|2608.76|0
1727288100000|2024-09-25 18:15:00|2610.26|2608.76|2610.3|2608.8|2610.77|2609.27|2609.29|2607.79|0
1727288400000|2024-09-25 18:20:00|2610.29|2608.79|2610.31|2608.81|2610.78|2609.28|2610.29|2608.79|0
1727288700000|2024-09-25 18:25:00|2610.77|2609.27|2611.75|2610.25|2611.75|2610.25|2610.31|2608.81|0
1727289000000|2024-09-25 18:30:00|2611.74|2610.24|2611.73|2610.23|2611.75|2610.25|2611.25|2609.75|0
1727289300000|2024-09-25 18:35:00|2611.74|2610.24|2611.29|2609.79|2612.22|2610.72|2611.28|2609.78|0
1727289600000|2024-09-25 18:40:00|2611.75|2610.25|2611.29|2609.79|2611.75|2610.25|2611.27|2609.77|0
1727289900000|2024-09-25 18:45:00|2611.3|2609.8|2611.3|2609.8|2611.77|2610.27|2610.82|2609.32|0
1727290200000|2024-09-25 18:50:00|2611.31|2609.81|2611.3|2609.8|2611.31|2609.81|2610.82|2609.32|0
1727290500000|2024-09-25 18:55:00|2611.31|2609.81|2610.82|2609.32|2611.31|2609.81|2610.33|2608.83|0
1727290800000|2024-09-25 19:00:00|2610.36|2608.86|2610.84|2609.34|2611.08|2609.58|2610.35|2608.85|0
1727291100000|2024-09-25 19:05:00|2610.85|2609.35|2610.82|2609.32|2611.3|2609.8|2610.82|2609.32|0
1727291400000|2024-09-25 19:10:00|2610.83|2609.33|2610.8|2609.3|2611.3|2609.8|2610.34|2608.84|0
1727291700000|2024-09-25 19:15:00|2610.79|2609.29|2610.33|2608.83|2610.81|2609.31|2610.32|2608.82|0
1727292000000|2024-09-25 19:20:00|2610.32|2608.82|2610.33|2608.83|2610.8|2609.3|2610.32|2608.82|0
1727292300000|2024-09-25 19:25:00|2610.34|2608.84|2610.8|2609.3|2610.8|2609.3|2610.33|2608.83|0
1727292600000|2024-09-25 19:30:00|2610.79|2609.29|2610.32|2608.82|2610.79|2609.29|2609.84|2608.34|0
1727292900000|2024-09-25 19:35:00|2610.31|2608.81|2609.83|2608.33|2610.33|2608.83|2609.81|2608.31|0
1727293200000|2024-09-25 19:40:00|2609.82|2608.32|2610.3|2608.8|2610.3|2608.8|2609.35|2607.85|0
1727293500000|2024-09-25 19:45:00|2610.31|2608.81|2610.32|2608.82|2610.79|2609.29|2609.83|2608.33|0
1727293800000|2024-09-25 19:50:00|2610.78|2609.28|2610.34|2608.84|2610.8|2609.3|2609.84|2608.34|0
1727294100000|2024-09-25 19:55:00|2610.33|2608.83|2610.82|2609.32|2610.83|2609.33|2609.84|2608.34|0
1727294400000|2024-09-25 20:00:00|2610.81|2609.31|2611.59|2610.09|2611.78|2610.28|2609.64|2608.14|0
1727294700000|2024-09-25 20:05:00|2611.5|2610|2611.26|2609.76|2611.83|2610.33|2611.26|2609.76|0
1727295000000|2024-09-25 20:10:00|2611.35|2609.85|2612.07|2610.57|2612.16|2610.66|2611.16|2609.66|0
1727295300000|2024-09-25 20:15:00|2612.06|2610.56|2611.5|2610|2612.07|2610.57|2611.5|2610|0
1727295600000|2024-09-25 20:20:00|2611.49|2609.99|2610.97|2609.47|2611.49|2609.99|2610.64|2609.14|0
1727295900000|2024-09-25 20:25:00|2610.98|2609.48|2611.35|2609.85|2611.35|2609.85|2610.98|2609.48|0
1727296200000|2024-09-25 20:30:00|2611.36|2609.86|2611.35|2609.85|2611.59|2610.09|2611.35|2609.85|0
1727296500000|2024-09-25 20:35:00|2611.36|2609.86|2611.5|2610|2611.5|2610|2611.31|2609.81|0
1727296800000|2024-09-25 20:40:00|2611.59|2610.09|2611.5|2610|2611.69|2610.19|2611.4|2609.9|0
1727297100000|2024-09-25 20:45:00|2611.49|2609.99|2611.78|2610.28|2611.97|2610.47|2611.35|2609.85|0
1727297400000|2024-09-25 20:50:00|2611.79|2610.29|2611.88|2610.38|2611.97|2610.47|2611.78|2610.28|0
1727297700000|2024-09-25 20:55:00|2611.87|2610.37|2611.83|2610.33|2611.88|2610.38|2611.59|2610.09|0
1727298000000|2024-09-25 21:00:00|2611.82|2610.32|2611.35|2609.85|2611.92|2610.42|2611.26|2609.76|0
1727298300000|2024-09-25 21:05:00|2611.31|2609.81|2611.73|2610.23|2611.73|2610.23|2611.31|2609.81|0
1727298600000|2024-09-25 21:10:00|2611.69|2610.19|2611.59|2610.09|2611.69|2610.19|2611.45|2609.95|0
1727298900000|2024-09-25 21:15:00|2611.6|2610.1|2611.69|2610.19|2611.97|2610.47|2611.6|2610.1|0
1727299200000|2024-09-25 21:20:00|2611.68|2610.18|2611.78|2610.28|2611.83|2610.33|2611.64|2610.14|0
1727299500000|2024-09-25 21:25:00|2611.79|2610.29|2611.73|2610.23|2612.16|2610.66|2611.4|2609.9|0
1727299800000|2024-09-25 21:30:00|2611.69|2610.19|2611.73|2610.23|2611.73|2610.23|2611.69|2610.19|0
1727300100000|2024-09-25 21:35:00|2611.74|2610.24|2611.59|2610.09|2611.78|2610.28|2611.59|2610.09|0
1727300400000|2024-09-25 21:40:00|2611.54|2610.04|2611.54|2610.04|2611.54|2610.04|2611.54|2610.04|0
1727300700000|2024-09-25 21:45:00|2611.55|2610.05|2611.78|2610.28|2611.83|2610.33|2611.55|2610.05|0
1727301000000|2024-09-25 21:50:00|2611.83|2610.33|2611.78|2610.28|2611.88|2610.38|2611.73|2610.23|0
1727301300000|2024-09-25 21:55:00|2611.88|2610.38|2612.02|2610.52|2612.02|2610.52|2611.88|2610.38|0
1727301600000|2024-09-25 22:00:00|2612.01|2610.51|2610.93|2609.43|2612.01|2610.51|2610.78|2609.28|0
1727301900000|2024-09-25 22:05:00|2610.97|2609.47|2610.97|2609.47|2611.4|2609.9|2610.93|2609.43|0
1727302200000|2024-09-25 22:10:00|2611.02|2609.52|2611.85|2610.35|2611.85|2610.35|2610.97|2609.47|0
1727302500000|2024-09-25 22:15:00|2611.8|2610.3|2611.66|2610.16|2611.85|2610.35|2611.66|2610.16|0
1727302800000|2024-09-25 22:20:00|2611.65|2610.15|2611.66|2610.16|2611.66|2610.16|2611.56|2610.06|0
1727303100000|2024-09-25 22:25:00|2611.75|2610.25|2611.94|2610.44|2611.99|2610.49|2611.75|2610.25|0
1727303400000|2024-09-25 22:30:00|2611.85|2610.35|2612.85|2611.35|2612.85|2611.35|2611.85|2610.35|0
1727303700000|2024-09-25 22:35:00|2612.94|2611.44|2612.85|2611.35|2612.94|2611.44|2612.66|2611.16|0
1727304000000|2024-09-25 22:40:00|2612.94|2611.44|2613.28|2611.78|2613.42|2611.92|2612.94|2611.44|0
1727304300000|2024-09-25 22:45:00|2613.37|2611.87|2612.85|2611.35|2613.37|2611.87|2612.85|2611.35|0
1727304600000|2024-09-25 22:50:00|2612.8|2611.3|2612.85|2611.35|2612.85|2611.35|2612.75|2611.25|0
1727304900000|2024-09-25 22:55:00|2612.8|2611.3|2612.75|2611.25|2612.94|2611.44|2612.75|2611.25|0
1727305200000|2024-09-25 23:00:00|2612.76|2611.26|2612.56|2611.06|2612.94|2611.44|2612.47|2610.97|0
1727305500000|2024-09-25 23:05:00|2612.51|2611.01|2612.47|2610.97|2612.56|2611.06|2612.37|2610.87|0
1727305800000|2024-09-25 23:10:00|2612.46|2610.96|2612.75|2611.25|2612.75|2611.25|2612.42|2610.92|0
1727306100000|2024-09-25 23:15:00|2612.76|2611.26|2612.56|2611.06|2612.85|2611.35|2612.56|2611.06|0
1727306400000|2024-09-25 23:20:00|2612.61|2611.11|2613.08|2611.58|2613.08|2611.58|2612.56|2611.06|0
1727306700000|2024-09-25 23:25:00|2613.09|2611.59|2613.18|2611.68|2613.28|2611.78|2613.09|2611.59|0
1727307000000|2024-09-25 23:30:00|2613.28|2611.78|2613.28|2611.78|2613.37|2611.87|2613.18|2611.68|0
1727307300000|2024-09-25 23:35:00|2613.27|2611.77|2613.47|2611.97|2613.56|2612.06|2613.08|2611.58|0
1727307600000|2024-09-25 23:40:00|2613.51|2612.01|2613.56|2612.06|2613.8|2612.3|2613.18|2611.68|0
1727307900000|2024-09-25 23:45:00|2613.66|2612.16|2615.08|2613.58|2615.41|2613.91|2613.56|2612.06|0
1727308200000|2024-09-25 23:50:00|2615.09|2613.59|2615.57|2614.07|2616|2614.5|2614.89|2613.39|0
1727308500000|2024-09-25 23:55:00|2615.53|2614.03|2615.26|2613.76|2615.81|2614.31|2615.26|2613.76|0
1727308800000|2024-09-26 00:00:00|2615.45|2613.95|2616.27|2614.77|2616.65|2615.15|2615.45|2613.95|0
1727309100000|2024-09-26 00:05:00|2616.37|2614.87|2617.28|2615.78|2617.38|2615.88|2616.37|2614.87|0
1727309400000|2024-09-26 00:10:00|2617.29|2615.79|2617.67|2616.17|2617.81|2616.31|2616.95|2615.45|0
1727309700000|2024-09-26 00:15:00|2618.36|2616.86|2619.9|2618.4|2620.36|2618.86|2618.36|2616.86|0
1727310000000|2024-09-26 00:20:00|2619.91|2618.41|2618.97|2617.47|2619.91|2618.41|2618.51|2617.01|0
1727310300000|2024-09-26 00:25:00|2618.98|2617.48|2619.91|2618.41|2620.36|2618.86|2618.98|2617.48|0
1727310600000|2024-09-26 00:30:00|2620.37|2618.87|2621.37|2619.87|2621.37|2619.87|2619.9|2618.4|0
1727310900000|2024-09-26 00:35:00|2621.83|2620.33|2622.24|2620.74|2622.28|2620.78|2621.34|2619.84|0
1727311200000|2024-09-26 00:40:00|2621.78|2620.28|2621.78|2620.28|2622.25|2620.75|2621.31|2619.81|0
1727311500000|2024-09-26 00:45:00|2621.77|2620.27|2620.85|2619.35|2621.78|2620.28|2620.85|2619.35|0
1727311800000|2024-09-26 00:50:00|2621.31|2619.81|2619.91|2618.41|2621.31|2619.81|2619.91|2618.41|0
1727312100000|2024-09-26 00:55:00|2619.92|2618.42|2620.85|2619.35|2620.85|2619.35|2619.92|2618.42|0
1727312400000|2024-09-26 01:00:00|2620.62|2619.12|2620.39|2618.89|2620.85|2619.35|2619.92|2618.42|0
1727312700000|2024-09-26 01:05:00|2620.85|2619.35|2620.39|2618.89|2620.85|2619.35|2619.92|2618.42|0
1727313000000|2024-09-26 01:10:00|2620.62|2619.12|2620.86|2619.36|2621.33|2619.83|2620.39|2618.89|0
1727313300000|2024-09-26 01:15:00|2620.63|2619.13|2620.38|2618.88|2620.85|2619.35|2619.92|2618.42|0
1727313600000|2024-09-26 01:20:00|2620.39|2618.89|2620.85|2619.35|2620.86|2619.36|2620.39|2618.89|0
1727313900000|2024-09-26 01:25:00|2620.39|2618.89|2619.92|2618.42|2620.85|2619.35|2619.69|2618.19|0
1727314200000|2024-09-26 01:30:00|2619.91|2618.41|2620.39|2618.89|2620.39|2618.89|2619.45|2617.95|0
1727314500000|2024-09-26 01:35:00|2620.38|2618.88|2619.92|2618.42|2620.38|2618.88|2619.46|2617.96|0
1727314800000|2024-09-26 01:40:00|2619.93|2618.43|2620.39|2618.89|2620.39|2618.89|2619.93|2618.43|0
1727315100000|2024-09-26 01:45:00|2620.4|2618.9|2621.33|2619.83|2621.33|2619.83|2620.16|2618.66|0
1727315400000|2024-09-26 01:50:00|2621.56|2620.06|2623.94|2622.44|2623.94|2622.44|2621.09|2619.59|0
1727315700000|2024-09-26 01:55:00|2623.71|2622.21|2625.1|2623.6|2625.1|2623.6|2623.25|2621.75|0
1727316000000|2024-09-26 02:00:00|2624.87|2623.37|2625.11|2623.61|2625.11|2623.61|2624.17|2622.67|0
1727316300000|2024-09-26 02:05:00|2624.65|2623.15|2625.11|2623.61|2625.11|2623.61|2624.64|2623.14|0
1727316600000|2024-09-26 02:10:00|2625.1|2623.6|2624.63|2623.13|2625.11|2623.61|2624.63|2623.13|0
1727316900000|2024-09-26 02:15:00|2624.17|2622.67|2624.18|2622.68|2624.64|2623.14|2623.7|2622.2|0
1727317200000|2024-09-26 02:20:00|2624.64|2623.14|2625.56|2624.06|2625.57|2624.07|2624.64|2623.14|0
1727317500000|2024-09-26 02:25:00|2625.57|2624.07|2625.57|2624.07|2626.04|2624.54|2625.57|2624.07|0
1727317800000|2024-09-26 02:30:00|2625.11|2623.61|2625.57|2624.07|2626.04|2624.54|2625.11|2623.61|0
1727318100000|2024-09-26 02:35:00|2625.58|2624.08|2625.11|2623.61|2625.58|2624.08|2625.11|2623.61|0
1727318400000|2024-09-26 02:40:00|2624.65|2623.15|2624.65|2623.15|2625.11|2623.61|2624.65|2623.15|0
1727318700000|2024-09-26 02:45:00|2624.88|2623.38|2624.17|2622.67|2625.11|2623.61|2624.17|2622.67|0
1727319000000|2024-09-26 02:50:00|2624.63|2623.13|2625.33|2623.83|2625.56|2624.06|2624.63|2623.13|0
1727319300000|2024-09-26 02:55:00|2625.56|2624.06|2624.64|2623.14|2625.56|2624.06|2624.63|2623.13|0
1727319600000|2024-09-26 03:00:00|2625.1|2623.6|2625.57|2624.07|2626.04|2624.54|2625.1|2623.6|0
1727319900000|2024-09-26 03:05:00|2625.11|2623.61|2625.11|2623.61|2625.57|2624.07|2625.1|2623.6|0
1727320200000|2024-09-26 03:10:00|2625.1|2623.6|2625.1|2623.6|2625.11|2623.61|2625.1|2623.6|0
1727320500000|2024-09-26 03:15:00|2625.11|2623.61|2625.11|2623.61|2625.57|2624.07|2624.88|2623.38|0
1727320800000|2024-09-26 03:20:00|2625.1|2623.6|2624.65|2623.15|2625.11|2623.61|2624.18|2622.68|0
1727321100000|2024-09-26 03:25:00|2624.64|2623.14|2625.11|2623.61|2625.11|2623.61|2624.64|2623.14|0
1727321400000|2024-09-26 03:30:00|2624.65|2623.15|2625.59|2624.09|2626.05|2624.55|2624.65|2623.15|0
1727321700000|2024-09-26 03:35:00|2626.05|2624.55|2627.46|2625.96|2627.46|2625.96|2626.02|2624.52|0
1727322000000|2024-09-26 03:40:00|2627.45|2625.95|2627.23|2625.73|2627.47|2625.97|2626.98|2625.48|0
1727322300000|2024-09-26 03:45:00|2627|2625.5|2627.93|2626.43|2628.4|2626.9|2627|2625.5|0
1727322600000|2024-09-26 03:50:00|2627.94|2626.44|2628.35|2626.85|2628.86|2627.36|2627.89|2626.39|0
1727322900000|2024-09-26 03:55:00|2627.89|2626.39|2627.44|2625.94|2628.36|2626.86|2627.43|2625.93|0
1727323200000|2024-09-26 04:00:00|2626.98|2625.48|2625.95|2624.45|2626.98|2625.48|2625.95|2624.45|0
1727323500000|2024-09-26 04:05:00|2625.94|2624.44|2626.88|2625.38|2627.34|2625.84|2625.94|2624.44|0
1727323800000|2024-09-26 04:10:00|2626.89|2625.39|2626.45|2624.95|2627.35|2625.85|2625.99|2624.49|0
1727324100000|2024-09-26 04:15:00|2626.91|2625.41|2626.92|2625.42|2626.92|2625.42|2626.45|2624.95|0
1727324400000|2024-09-26 04:20:00|2627.15|2625.65|2626.92|2625.42|2627.38|2625.88|2626.45|2624.95|0
1727324700000|2024-09-26 04:25:00|2626.69|2625.19|2626.92|2625.42|2626.92|2625.42|2626.45|2624.95|0
1727325000000|2024-09-26 04:30:00|2626.69|2625.19|2626.45|2624.95|2626.92|2625.42|2626.44|2624.94|0
1727325300000|2024-09-26 04:35:00|2626.47|2624.97|2626.46|2624.96|2626.93|2625.43|2626.46|2624.96|0
1727325600000|2024-09-26 04:40:00|2626.69|2625.19|2626.93|2625.43|2626.93|2625.43|2626.45|2624.95|0
1727325900000|2024-09-26 04:45:00|2626.92|2625.42|2626.46|2624.96|2626.93|2625.43|2626|2624.5|0
1727326200000|2024-09-26 04:50:00|2626.47|2624.97|2627.37|2625.87|2627.85|2626.35|2626|2624.5|0
1727326500000|2024-09-26 04:55:00|2627.83|2626.33|2627.38|2625.88|2628.3|2626.8|2626.91|2625.41|0
1727326800000|2024-09-26 05:00:00|2627.15|2625.65|2627.37|2625.87|2627.83|2626.33|2626.44|2624.94|0
1727327100000|2024-09-26 05:05:00|2627.36|2625.86|2627.83|2626.33|2628.07|2626.57|2626.89|2625.39|0
1727327400000|2024-09-26 05:10:00|2628.29|2626.79|2628.69|2627.19|2628.69|2627.19|2627.76|2626.26|0
1727327700000|2024-09-26 05:15:00|2628.46|2626.96|2628.35|2626.85|2629.59|2628.09|2628.19|2626.69|0
1727328000000|2024-09-26 05:20:00|2628.36|2626.86|2629.3|2627.8|2629.76|2628.26|2627.9|2626.4|0
1727328300000|2024-09-26 05:25:00|2629.07|2627.57|2630.43|2628.93|2631.72|2630.22|2628.83|2627.33|0
1727328600000|2024-09-26 05:30:00|2630.44|2628.94|2630.9|2629.4|2632.06|2630.56|2630.43|2628.93|0
1727328900000|2024-09-26 05:35:00|2630.91|2629.41|2633.64|2632.14|2633.65|2632.15|2630.43|2628.93|0
1727329200000|2024-09-26 05:40:00|2633.63|2632.13|2636.28|2634.78|2636.28|2634.78|2632.71|2631.21|0
1727329500000|2024-09-26 05:45:00|2636.74|2635.24|2636.7|2635.2|2638.11|2636.61|2634.88|2633.38|0
1727329800000|2024-09-26 05:50:00|2636.24|2634.74|2636.04|2634.54|2637.18|2635.68|2634.88|2633.38|0
1727330100000|2024-09-26 05:55:00|2636.05|2634.55|2635.99|2634.49|2637.87|2636.37|2635.99|2634.49|0
1727330400000|2024-09-26 06:00:00|2636|2634.5|2637.41|2635.91|2638.78|2637.28|2635.99|2634.49|0
1727330700000|2024-09-26 06:05:00|2637.87|2636.37|2638.77|2637.27|2639.92|2638.42|2637.61|2636.11|0
1727331000000|2024-09-26 06:10:00|2638.31|2636.81|2638.79|2637.29|2638.79|2637.29|2637.38|2635.88|0
1727331300000|2024-09-26 06:15:00|2638.57|2637.07|2636.98|2635.48|2639.95|2638.45|2636.98|2635.48|0
1727331600000|2024-09-26 06:20:00|2636.99|2635.49|2637.11|2635.61|2637.81|2636.31|2636.42|2634.92|0
1727331900000|2024-09-26 06:25:00|2637.12|2635.62|2637.06|2635.56|2637.53|2636.03|2636.6|2635.1|0
1727332200000|2024-09-26 06:30:00|2637.07|2635.57|2635.23|2633.83|2637.52|2636.02|2633.73|2632.33|58
1727332500000|2024-09-26 06:35:00|2635.35|2633.95|2636.6|2635.2|2637.48|2636.08|2635.35|2633.95|53
1727332800000|2024-09-26 06:40:00|2637.23|2635.83|2636.48|2635.08|2638.1|2636.7|2636.48|2635.08|27
1727333100000|2024-09-26 06:45:00|2637.23|2635.83|2637.48|2636.08|2637.48|2636.08|2635.98|2634.58|37
1727333400000|2024-09-26 06:50:00|2637.35|2635.95|2635.48|2634.08|2637.35|2635.95|2635.35|2633.95|67
1727333700000|2024-09-26 06:55:00|2636.53|2635.03|2637.47|2635.97|2638.41|2636.91|2636.52|2635.02|0
1727334000000|2024-09-26 07:00:00|2638.39|2636.89|2631.03|2630.53|2639.31|2637.81|2629.28|2628.78|4254
1727334300000|2024-09-26 07:05:00|2631.28|2630.78|2634.28|2633.78|2635.03|2634.53|2631.28|2630.78|2130
1727334600000|2024-09-26 07:10:00|2634.03|2633.53|2632.03|2631.53|2635.28|2634.78|2632.03|2631.53|2573
1727334900000|2024-09-26 07:15:00|2632.53|2632.03|2630.03|2629.53|2634.78|2634.28|2629.4|2628.9|1639
1727335200000|2024-09-26 07:20:00|2630.15|2629.65|2629.78|2629.28|2633.78|2633.28|2629.78|2629.28|1121
1727335500000|2024-09-26 07:25:00|2630.03|2629.53|2631.4|2630.9|2631.53|2631.03|2628.28|2627.78|1507
1727335800000|2024-09-26 07:30:00|2631.28|2630.78|2627.28|2626.78|2632.28|2631.78|2626.03|2625.53|2286
1727336100000|2024-09-26 07:35:00|2627.03|2626.53|2627.78|2627.28|2628.78|2628.28|2625.15|2624.65|1166
1727336400000|2024-09-26 07:40:00|2628.14|2627.64|2628.39|2627.89|2629.14|2628.64|2627.76|2627.26|655
1727336700000|2024-09-26 07:45:00|2628.51|2628.01|2628.64|2628.14|2630.39|2629.89|2628.14|2627.64|578
1727337000000|2024-09-26 07:50:00|2628.39|2627.89|2632.39|2631.89|2632.64|2632.14|2628.26|2627.76|783
1727337300000|2024-09-26 07:55:00|2632.64|2632.14|2634.39|2633.89|2635.39|2634.89|2632.64|2632.14|804
1727337600000|2024-09-26 08:00:00|2634.64|2634.14|2636.39|2635.89|2637.64|2637.14|2634.39|2633.89|913
1727337900000|2024-09-26 08:05:00|2636.64|2636.14|2637.39|2636.89|2639.14|2638.64|2636.64|2636.14|713
1727338200000|2024-09-26 08:10:00|2637.51|2637.01|2637.89|2637.39|2638.89|2638.39|2636.89|2636.39|642
1727338500000|2024-09-26 08:15:00|2638.14|2637.64|2639.51|2639.01|2639.76|2639.26|2637.39|2636.89|533
1727338800000|2024-09-26 08:20:00|2639.64|2639.14|2639.01|2638.51|2640.64|2640.14|2638.89|2638.39|497
1727339100000|2024-09-26 08:25:00|2639.14|2638.64|2638.39|2637.89|2639.89|2639.39|2637.39|2636.89|653
1727339400000|2024-09-26 08:30:00|2638.51|2638.01|2638.39|2637.89|2639.39|2638.89|2637.76|2637.26|586
1727339700000|2024-09-26 08:35:00|2638.51|2638.01|2639.89|2639.39|2640.14|2639.64|2638.39|2637.89|525
1727340000000|2024-09-26 08:40:00|2640.14|2639.64|2639.39|2638.89|2641.39|2640.89|2638.51|2638.01|697
1727340300000|2024-09-26 08:45:00|2639.51|2639.01|2641.14|2640.64|2641.64|2641.14|2639.51|2639.01|532
1727340600000|2024-09-26 08:50:00|2641.26|2640.76|2640.89|2640.39|2641.76|2641.26|2640.39|2639.89|543
1727340900000|2024-09-26 08:55:00|2640.76|2640.26|2640.89|2640.39|2641.64|2641.14|2640.39|2639.89|453
1727341200000|2024-09-26 09:00:00|2641.01|2640.51|2639.39|2638.89|2641.14|2640.64|2638.64|2638.14|606
1727341500000|2024-09-26 09:05:00|2639.26|2638.76|2638.89|2638.39|2640.39|2639.89|2638.64|2638.14|490
1727341800000|2024-09-26 09:10:00|2638.76|2638.26|2641.14|2640.64|2641.89|2641.39|2638.64|2638.14|463
1727342100000|2024-09-26 09:15:00|2641.26|2640.76|2642.39|2641.89|2643.14|2642.64|2640.89|2640.39|744
1727342400000|2024-09-26 09:20:00|2642.64|2642.14|2641.89|2641.39|2642.89|2642.39|2641.89|2641.39|510
1727342700000|2024-09-26 09:25:00|2642.01|2641.51|2641.64|2641.14|2643.14|2642.64|2641.01|2640.51|518
1727343000000|2024-09-26 09:30:00|2641.39|2640.89|2642.64|2642.14|2642.64|2642.14|2640.89|2640.39|440
1727343300000|2024-09-26 09:35:00|2642.76|2642.26|2642.89|2642.39|2643.14|2642.64|2641.64|2641.14|411
1727343600000|2024-09-26 09:40:00|2643.14|2642.64|2643.39|2642.89|2644.39|2643.89|2642.89|2642.39|449
1727343900000|2024-09-26 09:45:00|2643.51|2643.01|2643.14|2642.64|2644.26|2643.76|2642.39|2641.89|351
1727344200000|2024-09-26 09:50:00|2643.26|2642.76|2644.39|2643.89|2644.64|2644.14|2643.14|2642.64|382
1727344500000|2024-09-26 09:55:00|2644.64|2644.14|2644.14|2643.64|2644.89|2644.39|2643.39|2642.89|424
1727344800000|2024-09-26 10:00:00|2644.39|2643.89|2642.89|2642.39|2644.89|2644.39|2642.89|2642.39|447
1727345100000|2024-09-26 10:05:00|2643.01|2642.51|2642.64|2642.14|2644.01|2643.51|2642.26|2641.76|358
1727345400000|2024-09-26 10:10:00|2642.39|2641.89|2643.14|2642.64|2643.89|2643.39|2642.39|2641.89|376
1727345700000|2024-09-26 10:15:00|2642.89|2642.39|2643.89|2643.39|2643.89|2643.39|2642.39|2641.89|372
1727346000000|2024-09-26 10:20:00|2644.14|2643.64|2644.39|2643.89|2644.39|2643.89|2643.64|2643.14|367
1727346300000|2024-09-26 10:25:00|2644.14|2643.64|2644.64|2644.14|2645.14|2644.64|2643.14|2642.64|450
1727346600000|2024-09-26 10:30:00|2644.76|2644.26|2644.14|2643.64|2645.89|2645.39|2643.89|2643.39|460
1727346900000|2024-09-26 10:35:00|2643.89|2643.39|2643.89|2643.39|2644.64|2644.14|2642.39|2641.89|426
1727347200000|2024-09-26 10:40:00|2644.14|2643.64|2645.14|2644.64|2645.39|2644.89|2644.14|2643.64|416
1727347500000|2024-09-26 10:45:00|2644.89|2644.39|2645.39|2644.89|2645.39|2644.89|2644.89|2644.39|278
1727347800000|2024-09-26 10:50:00|2645.51|2645.01|2644.64|2644.14|2645.89|2645.39|2644.64|2644.14|215
1727348100000|2024-09-26 10:55:00|2644.76|2644.26|2644.89|2644.39|2645.14|2644.64|2643.39|2642.89|455
1727348400000|2024-09-26 11:00:00|2645.14|2644.64|2645.26|2644.76|2645.64|2645.14|2643.64|2643.14|352
1727348700000|2024-09-26 11:05:00|2645.14|2644.64|2643.89|2643.39|2645.39|2644.89|2643.64|2643.14|401
1727349000000|2024-09-26 11:10:00|2644.01|2643.51|2642.89|2642.39|2644.39|2643.89|2642.64|2642.14|277
1727349300000|2024-09-26 11:15:00|2643.01|2642.51|2642.64|2642.14|2643.39|2642.89|2642.64|2642.14|442
1727349600000|2024-09-26 11:20:00|2642.76|2642.26|2642.39|2641.89|2643.14|2642.64|2641.89|2641.39|373
1727349900000|2024-09-26 11:25:00|2642.64|2642.14|2642.89|2642.39|2643.14|2642.64|2642.14|2641.64|503
1727350200000|2024-09-26 11:30:00|2642.64|2642.14|2641.64|2641.14|2643.14|2642.64|2641.64|2641.14|358
1727350500000|2024-09-26 11:35:00|2641.89|2641.39|2641.14|2640.64|2641.89|2641.39|2641.14|2640.64|492
1727350800000|2024-09-26 11:40:00|2641.39|2640.89|2641.39|2640.89|2641.51|2641.01|2640.89|2640.39|297
1727351100000|2024-09-26 11:45:00|2641.14|2640.64|2640.48|2639.98|2641.64|2641.14|2640.48|2639.98|430
1727351400000|2024-09-26 11:50:00|2640.6|2640.1|2638.98|2638.48|2640.6|2640.1|2638.1|2637.6|512
1727351700000|2024-09-26 11:55:00|2638.85|2638.35|2640.1|2639.6|2640.1|2639.6|2638.73|2638.23|300
1727352000000|2024-09-26 12:00:00|2639.98|2639.48|2639.35|2638.85|2640.48|2639.98|2639.23|2638.73|326
1727352300000|2024-09-26 12:05:00|2639.48|2638.98|2639.98|2639.48|2640.23|2639.73|2638.98|2638.48|218
1727352600000|2024-09-26 12:10:00|2640.23|2639.73|2638.73|2638.23|2640.23|2639.73|2638.73|2638.23|290
1727352900000|2024-09-26 12:15:00|2638.98|2638.48|2640.73|2640.23|2640.73|2640.23|2638.73|2638.23|249
1727353200000|2024-09-26 12:20:00|2640.48|2639.98|2641.23|2640.73|2641.48|2640.98|2639.73|2639.23|211
1727353500000|2024-09-26 12:25:00|2641.1|2640.6|2641.48|2640.98|2641.6|2641.1|2640.85|2640.35|210
1727353800000|2024-09-26 12:30:00|2641.6|2641.1|2644.35|2643.85|2644.48|2643.98|2641.6|2641.1|534
1727354100000|2024-09-26 12:35:00|2644.23|2643.73|2644.23|2643.73|2644.98|2644.48|2643.48|2642.98|547
1727354400000|2024-09-26 12:40:00|2644.48|2643.98|2645.48|2644.98|2645.98|2645.48|2643.98|2643.48|915
1727354700000|2024-09-26 12:45:00|2645.6|2645.1|2643.23|2642.73|2645.73|2645.23|2643.23|2642.73|367
1727355000000|2024-09-26 12:50:00|2643.48|2642.98|2644.48|2643.98|2644.48|2643.98|2642.73|2642.23|722
1727355300000|2024-09-26 12:55:00|2644.73|2644.23|2643.48|2642.98|2644.73|2644.23|2643.23|2642.73|487
1727355600000|2024-09-26 13:00:00|2643.6|2643.1|2645.35|2644.85|2645.85|2645.35|2643.23|2642.73|606
1727355900000|2024-09-26 13:05:00|2645.48|2644.98|2645.48|2644.98|2646.23|2645.73|2645.23|2644.73|525
1727356200000|2024-09-26 13:10:00|2645.35|2644.85|2645.98|2645.48|2646.23|2645.73|2645.23|2644.73|1015
1727356500000|2024-09-26 13:15:00|2646.23|2645.73|2646.98|2646.48|2646.98|2646.48|2645.73|2645.23|363
1727356800000|2024-09-26 13:20:00|2647.1|2646.6|2648.73|2648.23|2648.98|2648.48|2646.73|2646.23|523
1727357100000|2024-09-26 13:25:00|2648.6|2648.1|2648.48|2647.98|2649.48|2648.98|2647.23|2646.73|521
1727357400000|2024-09-26 13:30:00|2648.35|2647.85|2647.98|2647.48|2648.98|2648.48|2646.73|2646.23|765
1727357700000|2024-09-26 13:35:00|2648.23|2647.73|2648.1|2647.6|2650.73|2650.23|2647.73|2647.23|993
1727358000000|2024-09-26 13:40:00|2647.98|2647.48|2648.73|2648.23|2648.98|2648.48|2646.85|2646.35|575
1727358300000|2024-09-26 13:45:00|2648.48|2647.98|2645.85|2645.35|2649.23|2648.73|2644.85|2644.35|761
1727358600000|2024-09-26 13:50:00|2645.98|2645.48|2646.35|2645.85|2646.73|2646.23|2645.23|2644.73|1102
1727358900000|2024-09-26 13:55:00|2646.48|2645.98|2647.23|2646.73|2647.6|2647.1|2645.23|2644.73|705
1727359200000|2024-09-26 14:00:00|2647.6|2647.1|2646.48|2645.98|2648.98|2648.48|2645.98|2645.48|1139
1727359500000|2024-09-26 14:05:00|2646.6|2646.1|2645.85|2645.35|2647.23|2646.73|2644.98|2644.48|789
1727359800000|2024-09-26 14:10:00|2645.87|2645.37|2646.25|2645.75|2647.25|2646.75|2645.37|2644.87|476
1727360100000|2024-09-26 14:15:00|2646.12|2645.62|2646.75|2646.25|2647.25|2646.75|2645.5|2645|428
1727360400000|2024-09-26 14:20:00|2646.87|2646.37|2644.5|2644|2647.12|2646.62|2644|2643.5|861
1727360700000|2024-09-26 14:25:00|2644.25|2643.75|2646.37|2645.87|2646.37|2645.87|2644.25|2643.75|603
1727361000000|2024-09-26 14:30:00|2646.5|2646|2645.5|2645|2647.25|2646.75|2645.25|2644.75|1306
1727361300000|2024-09-26 14:35:00|2645.37|2644.87|2646.62|2646.12|2646.62|2646.12|2644.75|2644.25|578
1727361600000|2024-09-26 14:40:00|2646.5|2646|2643.5|2643|2646.5|2646|2643.25|2642.75|620
1727361900000|2024-09-26 14:45:00|2643.75|2643.25|2640.25|2639.75|2645|2644.5|2640|2639.5|609
1727362200000|2024-09-26 14:50:00|2640.37|2639.87|2639.25|2638.75|2640.5|2640|2637.5|2637|881
1727362500000|2024-09-26 14:55:00|2639.37|2638.87|2639|2638.5|2639.5|2639|2637.5|2637|828
1727362800000|2024-09-26 15:00:00|2638.87|2638.37|2642|2641.5|2642|2641.5|2638.25|2637.75|1123
1727363100000|2024-09-26 15:05:00|2642.12|2641.62|2643.5|2643|2644|2643.5|2641.75|2641.25|791
1727363400000|2024-09-26 15:10:00|2643.62|2643.12|2643.5|2643|2643.87|2643.37|2642.75|2642.25|891
1727363700000|2024-09-26 15:15:00|2643.37|2642.87|2643.5|2643|2644|2643.5|2642.25|2641.75|894
1727364000000|2024-09-26 15:20:00|2643.37|2642.87|2644.5|2643|2645|2644.5|2643|2642.5|1705
1727364300000|2024-09-26 15:25:00|2644.04|2642.54|2644.2|2642.7|2644.65|2643.15|2643.1|2641.6|1112
1727364600000|2024-09-26 15:30:00|2644.19|2642.69|2645.57|2644.17|2645.7|2644.3|2644.18|2642.68|445
1727364900000|2024-09-26 15:35:00|2645.7|2644.3|2647.82|2646.42|2647.82|2646.42|2645.7|2644.3|95
1727365200000|2024-09-26 15:40:00|2647.95|2646.55|2647.82|2646.42|2648.32|2646.92|2647.82|2646.42|28
1727365500000|2024-09-26 15:45:00|2647.95|2646.55|2648.2|2646.8|2649.07|2647.67|2647.82|2646.42|62
1727365800000|2024-09-26 15:50:00|2648.32|2646.92|2648.7|2647.3|2648.7|2647.3|2647.7|2646.3|24
1727366100000|2024-09-26 15:55:00|2648.82|2647.42|2649.5|2648|2649.5|2648.05|2648.7|2647.3|25
1727366400000|2024-09-26 16:00:00|2649.49|2647.99|2648.45|2646.95|2649.49|2647.99|2647.98|2646.48|1
1727366700000|2024-09-26 16:05:00|2648.46|2646.96|2649.01|2647.51|2649.95|2648.45|2648.43|2646.93|0
1727367000000|2024-09-26 16:10:00|2649|2647.5|2649.39|2647.89|2649.94|2648.44|2648.91|2647.41|0
1727367300000|2024-09-26 16:15:00|2649.4|2647.9|2649.83|2648.33|2649.86|2648.36|2649.38|2647.88|0
1727367600000|2024-09-26 16:20:00|2649.84|2648.34|2649.36|2647.86|2649.84|2648.34|2648.43|2646.93|0
1727367900000|2024-09-26 16:25:00|2649.37|2647.87|2648.43|2646.93|2650.32|2648.82|2648.43|2646.93|0
1727368200000|2024-09-26 16:30:00|2648.44|2646.94|2647.49|2645.99|2648.89|2647.39|2647.48|2645.98|0
1727368500000|2024-09-26 16:35:00|2647.48|2645.98|2648.89|2647.39|2648.9|2647.4|2647.48|2645.98|0
1727368800000|2024-09-26 16:40:00|2648.88|2647.38|2648.89|2647.39|2648.89|2647.39|2647.46|2645.96|0
1727369100000|2024-09-26 16:45:00|2648.88|2647.38|2648.41|2646.91|2649.36|2647.86|2648.41|2646.91|0
1727369400000|2024-09-26 16:50:00|2648.4|2646.9|2648.84|2647.34|2648.87|2647.37|2648.38|2646.88|0
1727369700000|2024-09-26 16:55:00|2648.85|2647.35|2648.38|2646.88|2649.3|2647.8|2648.36|2646.86|0
1727370000000|2024-09-26 17:00:00|2648.37|2646.87|2648.88|2647.38|2648.88|2647.38|2648.36|2646.86|0
1727370300000|2024-09-26 17:05:00|2648.87|2647.37|2648.83|2647.33|2649.32|2647.82|2648.36|2646.86|0
1727370600000|2024-09-26 17:10:00|2648.82|2647.32|2648.36|2646.86|2648.86|2647.36|2647.67|2646.17|0
1727370900000|2024-09-26 17:15:00|2648.35|2646.85|2645.98|2644.48|2648.35|2646.85|2645.49|2643.99|0
1727371200000|2024-09-26 17:20:00|2645.97|2644.47|2646.46|2644.96|2646.95|2645.45|2645.97|2644.47|0
1727371500000|2024-09-26 17:25:00|2646.69|2645.19|2648.38|2646.88|2648.39|2646.89|2646.46|2644.96|0
1727371800000|2024-09-26 17:30:00|2648.39|2646.89|2649.32|2647.82|2649.8|2648.3|2648.38|2646.88|0
1727372100000|2024-09-26 17:35:00|2649.31|2647.81|2649.33|2647.83|2649.34|2647.84|2649.31|2647.81|0
1727372400000|2024-09-26 17:40:00|2649.34|2647.84|2649.82|2648.32|2649.82|2648.32|2649.33|2647.83|0
1727372700000|2024-09-26 17:45:00|2650.28|2648.78|2650.28|2648.78|2650.74|2649.24|2649.81|2648.31|0
1727373000000|2024-09-26 17:50:00|2650.29|2648.79|2650.28|2648.78|2650.29|2648.79|2649.8|2648.3|0
1727373300000|2024-09-26 17:55:00|2650.29|2648.79|2650.72|2649.22|2650.75|2649.25|2650.25|2648.75|0
1727373600000|2024-09-26 18:00:00|2650.73|2649.23|2651.19|2649.69|2651.2|2649.7|2650.27|2648.77|0
1727373900000|2024-09-26 18:05:00|2651.18|2649.68|2651.2|2649.7|2651.21|2649.71|2650.73|2649.23|0
1727374200000|2024-09-26 18:10:00|2651.19|2649.69|2652.25|2650.75|2652.25|2650.75|2650.74|2649.24|0
1727374500000|2024-09-26 18:15:00|2652.26|2650.76|2652.34|2650.84|2653.31|2651.81|2651.88|2650.38|0
1727374800000|2024-09-26 18:20:00|2652.35|2650.85|2651.91|2650.41|2652.37|2650.87|2651.88|2650.38|0
1727375100000|2024-09-26 18:25:00|2651.9|2650.4|2651.9|2650.4|2651.91|2650.41|2651.89|2650.39|0
1727375400000|2024-09-26 18:30:00|2651.89|2650.39|2651.42|2649.92|2651.91|2650.41|2650.95|2649.45|0
1727375700000|2024-09-26 18:35:00|2651.41|2649.91|2651.89|2650.39|2652.35|2650.85|2650.94|2649.44|0
1727376000000|2024-09-26 18:40:00|2651.88|2650.38|2650.94|2649.44|2651.89|2650.39|2650.94|2649.44|0
1727376300000|2024-09-26 18:45:00|2650.93|2649.43|2650.94|2649.44|2650.95|2649.45|2650.48|2648.98|0
1727376600000|2024-09-26 18:50:00|2650.71|2649.21|2651.42|2649.92|2651.43|2649.93|2650.71|2649.21|0
1727376900000|2024-09-26 18:55:00|2651.43|2649.93|2651.88|2650.38|2651.9|2650.4|2651.43|2649.93|0
1727377200000|2024-09-26 19:00:00|2651.42|2649.92|2651.41|2649.91|2651.43|2649.93|2650.94|2649.44|0
1727377500000|2024-09-26 19:05:00|2651.42|2649.92|2651.41|2649.91|2651.88|2650.38|2651.4|2649.9|0
1727377800000|2024-09-26 19:10:00|2651.64|2650.14|2651.44|2649.94|2651.91|2650.41|2651.41|2649.91|0
1727378100000|2024-09-26 19:15:00|2651.43|2649.93|2650.98|2649.48|2651.44|2649.94|2650.95|2649.45|0
1727378400000|2024-09-26 19:20:00|2650.99|2649.49|2650.52|2649.02|2650.99|2649.49|2650.51|2649.01|0
1727378700000|2024-09-26 19:25:00|2650.53|2649.03|2650.5|2649|2650.53|2649.03|2650.02|2648.52|0
1727379000000|2024-09-26 19:30:00|2650.49|2648.99|2650.03|2648.53|2650.5|2649|2649.55|2648.05|0
1727379300000|2024-09-26 19:35:00|2650.04|2648.54|2650.94|2649.44|2650.95|2649.45|2649.56|2648.06|0
1727379600000|2024-09-26 19:40:00|2650.95|2649.45|2650.95|2649.45|2650.95|2649.45|2650.48|2648.98|0
1727379900000|2024-09-26 19:45:00|2650.94|2649.44|2651.43|2649.93|2651.43|2649.93|2650.49|2648.99|0
1727380200000|2024-09-26 19:50:00|2651.42|2649.92|2650.97|2649.47|2651.43|2649.93|2650.47|2648.97|0
1727380500000|2024-09-26 19:55:00|2650.96|2649.46|2650.5|2649|2652.38|2650.88|2650.03|2648.53|0
1727380800000|2024-09-26 20:00:00|2649.54|2648.04|2649.87|2648.37|2650.58|2649.08|2649.26|2647.76|0
1727381100000|2024-09-26 20:05:00|2649.88|2648.38|2650.91|2649.41|2651|2649.5|2649.78|2648.28|0
1727381400000|2024-09-26 20:10:00|2650.9|2649.4|2649.97|2648.47|2650.9|2649.4|2649.97|2648.47|0
1727381700000|2024-09-26 20:15:00|2650.2|2648.7|2650.2|2648.7|2650.48|2648.98|2650.06|2648.56|0
1727382000000|2024-09-26 20:20:00|2650.3|2648.8|2650.2|2648.7|2650.3|2648.8|2650.06|2648.56|0
1727382300000|2024-09-26 20:25:00|2650.3|2648.8|2650.08|2648.58|2650.32|2648.82|2650.08|2648.58|0
1727382600000|2024-09-26 20:30:00|2650.22|2648.72|2650.5|2649|2650.5|2649|2650.08|2648.58|0
1727382900000|2024-09-26 20:35:00|2650.51|2649.01|2650.23|2648.73|2650.6|2649.1|2650.14|2648.64|0
1727383200000|2024-09-26 20:40:00|2650.14|2648.64|2649.95|2648.45|2650.14|2648.64|2649.72|2648.22|0
1727383500000|2024-09-26 20:45:00|2649.81|2648.31|2649.81|2648.31|2649.95|2648.45|2649.62|2648.12|0
1727383800000|2024-09-26 20:50:00|2649.72|2648.22|2649.72|2648.22|2649.81|2648.31|2649.62|2648.12|0
1727384100000|2024-09-26 20:55:00|2649.76|2648.26|2649.76|2648.26|2650.05|2648.55|2649.67|2648.17|0
1727384400000|2024-09-26 21:00:00|2649.72|2648.22|2649.72|2648.22|2649.72|2648.22|2649.72|2648.22|0
1727384700000|2024-09-26 21:05:00|2649.71|2648.21|2649.67|2648.17|2649.71|2648.21|2649.67|2648.17|0
1727385300000|2024-09-26 21:15:00|2649.72|2648.22|2649.81|2648.31|2649.81|2648.31|2649.72|2648.22|0
1727385600000|2024-09-26 21:20:00|2649.72|2648.22|2649.86|2648.36|2649.95|2648.45|2649.72|2648.22|0
1727385900000|2024-09-26 21:25:00|2649.9|2648.4|2649.81|2648.31|2650|2648.5|2649.76|2648.26|0
1727386200000|2024-09-26 21:30:00|2649.86|2648.36|2649.67|2648.17|2649.86|2648.36|2649.67|2648.17|0
1727386500000|2024-09-26 21:35:00|2649.76|2648.26|2649.67|2648.17|2649.86|2648.36|2649.67|2648.17|0
1727386800000|2024-09-26 21:40:00|2649.72|2648.22|2649.72|2648.22|2649.72|2648.22|2649.67|2648.17|0
1727387100000|2024-09-26 21:45:00|2649.67|2648.17|2649.72|2648.22|2649.72|2648.22|2649.67|2648.17|0
1727387400000|2024-09-26 21:50:00|2649.67|2648.17|2649.67|2648.17|2649.72|2648.22|2649.67|2648.17|0
1727387700000|2024-09-26 21:55:00|2649.76|2648.26|2649.72|2648.22|2650|2648.5|2649.72|2648.22|0
1727388000000|2024-09-26 22:00:00|2649.85|2648.35|2650.28|2648.78|2650.42|2648.92|2649.76|2648.26|0
1727388300000|2024-09-26 22:05:00|2650.33|2648.83|2651.27|2649.77|2651.79|2650.29|2650.23|2648.73|0
1727388600000|2024-09-26 22:10:00|2651.36|2649.86|2652.2|2650.7|2652.21|2650.71|2651.36|2649.86|0
1727388900000|2024-09-26 22:15:00|2652.11|2650.61|2653.46|2651.96|2653.55|2652.05|2652.06|2650.56|0
1727389200000|2024-09-26 22:20:00|2653.5|2652|2652.39|2650.89|2653.55|2652.05|2652.39|2650.89|0
1727389500000|2024-09-26 22:25:00|2652.34|2650.84|2652.29|2650.79|2652.58|2651.08|2652.2|2650.7|0
1727389800000|2024-09-26 22:30:00|2652.25|2650.75|2651.97|2650.47|2652.29|2650.79|2651.78|2650.28|0
1727390100000|2024-09-26 22:35:00|2651.96|2650.46|2651.87|2650.37|2652.53|2651.03|2651.87|2650.37|0
1727390400000|2024-09-26 22:40:00|2651.82|2650.32|2652.34|2650.84|2652.48|2650.98|2651.78|2650.28|0
1727390700000|2024-09-26 22:45:00|2652.39|2650.89|2652.29|2650.79|2652.67|2651.17|2652.29|2650.79|0
1727391000000|2024-09-26 22:50:00|2652.2|2650.7|2652.01|2650.51|2652.2|2650.7|2651.97|2650.47|0
1727391300000|2024-09-26 22:55:00|2651.97|2650.47|2651.78|2650.28|2652.06|2650.56|2651.54|2650.04|0
1727391600000|2024-09-26 23:00:00|2651.77|2650.27|2650.74|2649.24|2651.77|2650.27|2650.74|2649.24|0
1727391900000|2024-09-26 23:05:00|2650.75|2649.25|2651.78|2650.28|2651.87|2650.37|2650.75|2649.25|0
1727392200000|2024-09-26 23:10:00|2651.87|2650.37|2651.87|2650.37|2651.97|2650.47|2651.68|2650.18|0
1727392500000|2024-09-26 23:15:00|2651.78|2650.28|2651.78|2650.28|2651.87|2650.37|2651.54|2650.04|0
1727392800000|2024-09-26 23:20:00|2651.77|2650.27|2651.31|2649.81|2651.78|2650.28|2651.26|2649.76|0
1727393100000|2024-09-26 23:25:00|2651.3|2649.8|2651.05|2649.55|2651.3|2649.8|2650.91|2649.41|0
1727393400000|2024-09-26 23:30:00|2650.96|2649.46|2650.91|2649.41|2651.05|2649.55|2650.82|2649.32|0
1727393700000|2024-09-26 23:35:00|2650.86|2649.36|2650.82|2649.32|2650.91|2649.41|2650.63|2649.13|0
1727394000000|2024-09-26 23:40:00|2650.81|2649.31|2650.53|2649.03|2650.81|2649.31|2650.11|2648.61|0
1727394300000|2024-09-26 23:45:00|2650.39|2648.89|2649.69|2648.19|2650.39|2648.89|2649.17|2647.67|0
1727394600000|2024-09-26 23:50:00|2649.78|2648.28|2649.69|2648.19|2649.92|2648.42|2649.4|2647.9|0
1727394900000|2024-09-26 23:55:00|2649.73|2648.23|2650.3|2648.8|2650.3|2648.8|2649.69|2648.19|0
1727395200000|2024-09-27 00:00:00|2650.39|2648.89|2649.4|2647.9|2650.39|2648.89|2647.85|2646.35|0
1727395500000|2024-09-27 00:05:00|2649.26|2647.76|2649.07|2647.57|2649.4|2647.9|2648.56|2647.06|0
1727395800000|2024-09-27 00:10:00|2648.98|2647.48|2649.26|2647.76|2649.26|2647.76|2648.56|2647.06|0
1727396100000|2024-09-27 00:15:00|2649.27|2647.77|2648.88|2647.38|2650.26|2648.76|2648.41|2646.91|0
1727396400000|2024-09-27 00:20:00|2648.87|2647.37|2648.42|2646.92|2648.88|2647.38|2647.96|2646.46|0
1727396700000|2024-09-27 00:25:00|2648.41|2646.91|2649.8|2648.3|2650.26|2648.76|2647.96|2646.46|0
1727397000000|2024-09-27 00:30:00|2650.26|2648.76|2651.17|2649.67|2651.17|2649.67|2649.79|2648.29|0
1727397300000|2024-09-27 00:35:00|2651.63|2650.13|2649.32|2647.82|2651.63|2650.13|2648.84|2647.34|0
1727397600000|2024-09-27 00:40:00|2649.55|2648.05|2648.87|2647.37|2650.25|2648.75|2648.86|2647.36|0
1727397900000|2024-09-27 00:45:00|2649.33|2647.83|2650.21|2648.71|2650.45|2648.95|2649.3|2647.8|0
1727398200000|2024-09-27 00:50:00|2650.67|2649.17|2650.66|2649.16|2651.12|2649.62|2650.65|2649.15|0
1727398500000|2024-09-27 00:55:00|2650.65|2649.15|2650.67|2649.17|2651.13|2649.63|2650.65|2649.15|0
1727398800000|2024-09-27 01:00:00|2650.66|2649.16|2650.67|2649.17|2651.14|2649.64|2650.65|2649.15|0
1727399100000|2024-09-27 01:05:00|2650.68|2649.18|2649.76|2648.26|2651.13|2649.63|2649.75|2648.25|0
1727399400000|2024-09-27 01:10:00|2650.21|2648.71|2649.75|2648.25|2650.22|2648.72|2649.29|2647.79|0
1727399700000|2024-09-27 01:15:00|2649.52|2648.02|2649.75|2648.25|2650.67|2649.17|2649.29|2647.79|0
1727400000000|2024-09-27 01:20:00|2649.29|2647.79|2649.74|2648.24|2649.75|2648.25|2648.83|2647.33|0
1727400300000|2024-09-27 01:25:00|2649.51|2648.01|2648.83|2647.33|2649.74|2648.24|2647.9|2646.4|0
1727400600000|2024-09-27 01:30:00|2649.06|2647.56|2648.35|2646.85|2649.29|2647.79|2647.89|2646.39|0
1727400900000|2024-09-27 01:35:00|2648.34|2646.84|2646.72|2645.22|2648.35|2646.85|2646.49|2644.99|0
1727401200000|2024-09-27 01:40:00|2646.5|2645|2645.56|2644.06|2646.95|2645.45|2645.56|2644.06|0
1727401500000|2024-09-27 01:45:00|2645.57|2644.07|2644.67|2643.17|2646.03|2644.53|2644.66|2643.16|0
1727401800000|2024-09-27 01:50:00|2644.9|2643.4|2645.14|2643.64|2645.59|2644.09|2644.21|2642.71|0
1727402100000|2024-09-27 01:55:00|2645.13|2643.63|2644.2|2642.7|2645.14|2643.64|2644.2|2642.7|0
1727402400000|2024-09-27 02:00:00|2644.21|2642.71|2643.29|2641.79|2644.21|2642.71|2642.83|2641.33|0
1727402700000|2024-09-27 02:05:00|2642.83|2641.33|2644.22|2642.72|2644.68|2643.18|2642.83|2641.33|0
1727403000000|2024-09-27 02:10:00|2643.99|2642.49|2644.47|2642.97|2644.7|2643.2|2643.75|2642.25|0
1727403300000|2024-09-27 02:15:00|2644.7|2643.2|2644.25|2642.75|2645.17|2643.67|2644.24|2642.74|0
1727403600000|2024-09-27 02:20:00|2644.26|2642.76|2644.25|2642.75|2644.72|2643.22|2643.79|2642.29|0
1727403900000|2024-09-27 02:25:00|2644.02|2642.52|2643.32|2641.82|2644.25|2642.75|2642.85|2641.35|0
1727404200000|2024-09-27 02:30:00|2643.55|2642.05|2642.87|2641.37|2644.24|2642.74|2642.86|2641.36|0
1727404500000|2024-09-27 02:35:00|2643.32|2641.82|2643.31|2641.81|2643.79|2642.29|2642.87|2641.37|0
1727404800000|2024-09-27 02:40:00|2642.85|2641.35|2642.4|2640.9|2643.32|2641.82|2642.39|2640.89|0
1727405100000|2024-09-27 02:45:00|2642.62|2641.12|2643.78|2642.28|2643.78|2642.28|2642.62|2641.12|0
1727405400000|2024-09-27 02:50:00|2644.23|2642.73|2643.77|2642.27|2644.24|2642.74|2643.77|2642.27|0
1727405700000|2024-09-27 02:55:00|2643.54|2642.04|2644.22|2642.72|2644.22|2642.72|2643.31|2641.81|0
1727406000000|2024-09-27 03:00:00|2644.23|2642.73|2643.99|2642.49|2644.23|2642.73|2643.76|2642.26|0
1727406300000|2024-09-27 03:05:00|2644.22|2642.72|2643.3|2641.8|2644.22|2642.72|2643.07|2641.57|0
1727406600000|2024-09-27 03:10:00|2643.08|2641.58|2642.38|2640.88|2643.08|2641.58|2642.38|2640.88|0
1727406900000|2024-09-27 03:15:00|2642.39|2640.89|2643.31|2641.81|2643.77|2642.27|2642.38|2640.88|0
1727407200000|2024-09-27 03:20:00|2643.32|2641.82|2644.7|2643.2|2644.71|2643.21|2643.31|2641.81|0
1727407500000|2024-09-27 03:25:00|2644.24|2642.74|2644.25|2642.75|2644.25|2642.75|2643.78|2642.28|0
1727407800000|2024-09-27 03:30:00|2644.71|2643.21|2646.08|2644.58|2646.09|2644.59|2644.7|2643.2|0
1727408100000|2024-09-27 03:35:00|2645.62|2644.12|2646.54|2645.04|2647.46|2645.96|2645.62|2644.12|0
1727408400000|2024-09-27 03:40:00|2646.31|2644.81|2646.99|2645.49|2647.46|2645.96|2646.08|2644.58|0
1727408700000|2024-09-27 03:45:00|2647.01|2645.51|2646.55|2645.05|2647.93|2646.43|2646.55|2645.05|0
1727409000000|2024-09-27 03:50:00|2646.53|2645.03|2647.46|2645.96|2648.37|2646.87|2646.53|2645.03|0
1727409300000|2024-09-27 03:55:00|2647.92|2646.42|2648.37|2646.87|2648.37|2646.87|2647.91|2646.41|0
1727409600000|2024-09-27 04:00:00|2648.6|2647.1|2649.29|2647.79|2649.76|2648.26|2648.6|2647.1|0
1727409900000|2024-09-27 04:05:00|2649.3|2647.8|2649.77|2648.27|2650.23|2648.73|2649.3|2647.8|0
1727410200000|2024-09-27 04:10:00|2649.76|2648.26|2649.3|2647.8|2649.76|2648.26|2648.85|2647.35|0
1727410500000|2024-09-27 04:15:00|2649.76|2648.26|2649.76|2648.26|2649.77|2648.27|2649.3|2647.8|0
1727410800000|2024-09-27 04:20:00|2649.77|2648.27|2649.76|2648.26|2649.77|2648.27|2649.07|2647.57|0
1727411100000|2024-09-27 04:25:00|2649.75|2648.25|2650.67|2649.17|2650.67|2649.17|2649.53|2648.03|0
1727411400000|2024-09-27 04:30:00|2650.68|2649.18|2651.13|2649.63|2651.14|2649.64|2650.67|2649.17|0
1727411700000|2024-09-27 04:35:00|2651.14|2649.64|2650.23|2648.73|2651.6|2650.1|2650.22|2648.72|0
1727412000000|2024-09-27 04:40:00|2650.25|2648.75|2650.73|2649.23|2651.19|2649.69|2650.25|2648.75|0
1727412300000|2024-09-27 04:45:00|2650.74|2649.24|2650.72|2649.22|2651.2|2649.7|2650.27|2648.77|0
1727412600000|2024-09-27 04:50:00|2650.73|2649.23|2651.67|2650.17|2651.67|2650.17|2650.72|2649.22|0
1727412900000|2024-09-27 04:55:00|2651.66|2650.16|2652.34|2650.84|2652.57|2651.07|2651.2|2649.7|0
1727413200000|2024-09-27 05:00:00|2652.57|2651.07|2651.66|2650.16|2652.58|2651.08|2651.65|2650.15|0
1727413500000|2024-09-27 05:05:00|2651.89|2650.39|2652.12|2650.62|2653.05|2651.55|2651.66|2650.16|0
1727413800000|2024-09-27 05:10:00|2651.67|2650.17|2652.12|2650.62|2652.12|2650.62|2650.75|2649.25|0
1727414100000|2024-09-27 05:15:00|2651.9|2650.4|2651.67|2650.17|2652.13|2650.63|2651.2|2649.7|0
1727414400000|2024-09-27 05:20:00|2651.66|2650.16|2649.39|2647.89|2651.67|2650.17|2649.39|2647.89|0
1727414700000|2024-09-27 05:25:00|2649.85|2648.35|2647.96|2646.46|2649.85|2648.35|2647.5|2646|0
1727415000000|2024-09-27 05:30:00|2647.95|2646.45|2646.77|2645.27|2647.95|2646.45|2646.55|2645.05|0
1727415300000|2024-09-27 05:35:00|2647|2645.5|2647.03|2645.53|2648.41|2646.91|2646.99|2645.49|0
1727415600000|2024-09-27 05:40:00|2647.02|2645.52|2648.16|2646.66|2648.41|2646.91|2647.02|2645.52|0
1727415900000|2024-09-27 05:45:00|2647.93|2646.43|2647.94|2646.44|2648.85|2647.35|2647.47|2645.97|0
1727416200000|2024-09-27 05:50:00|2647.95|2646.45|2647.47|2645.97|2648.41|2646.91|2647.01|2645.51|0
1727416500000|2024-09-27 05:55:00|2647.48|2645.98|2647.97|2646.47|2648.44|2646.94|2647.47|2645.97|0
1727416800000|2024-09-27 06:00:00|2648.43|2646.93|2650.74|2649.24|2650.74|2649.24|2647.51|2646.01|0
1727417100000|2024-09-27 06:05:00|2650.73|2649.23|2649.78|2648.28|2650.73|2649.23|2649.32|2647.82|0
1727417400000|2024-09-27 06:10:00|2649.55|2648.05|2647.94|2646.44|2649.77|2648.27|2647.47|2645.97|0
1727417700000|2024-09-27 06:15:00|2647.93|2646.43|2648.42|2646.92|2648.88|2647.38|2647.03|2645.53|0
1727418000000|2024-09-27 06:20:00|2648.41|2646.91|2646.99|2645.49|2648.88|2647.38|2646.04|2644.54|0
1727418300000|2024-09-27 06:25:00|2646.53|2645.03|2645.4|2643.9|2646.55|2645.05|2645.4|2643.9|0
1727418600000|2024-09-27 06:30:00|2645.41|2643.91|2648.32|2646.92|2650.82|2649.42|2645.4|2643.9|29
1727418900000|2024-09-27 06:35:00|2648.07|2646.67|2646.57|2645.17|2648.07|2646.67|2646.2|2644.8|8
1727419200000|2024-09-27 06:40:00|2648.82|2647.42|2646.82|2645.42|2648.82|2647.42|2646.82|2645.42|16
1727419500000|2024-09-27 06:45:00|2646.57|2645.17|2645.95|2644.55|2646.57|2645.17|2645.95|2644.55|8
1727419800000|2024-09-27 06:50:00|2645.82|2644.42|2645.82|2644.42|2645.82|2644.42|2645.07|2643.67|3
1727420100000|2024-09-27 06:55:00|2645.87|2644.37|2647.67|2646.17|2647.67|2646.17|2644.93|2643.43|0
1727420400000|2024-09-27 07:00:00|2647.68|2646.18|2645.87|2645.37|2649.25|2648.75|2643.87|2643.37|1971
1727420700000|2024-09-27 07:05:00|2645.5|2645|2641.25|2640.75|2645.62|2645.12|2640.62|2640.12|2061
1727421000000|2024-09-27 07:10:00|2641.5|2641|2643.25|2642.75|2643.25|2642.75|2639.75|2639.25|1296
1727421300000|2024-09-27 07:15:00|2643.5|2643|2645|2644.5|2647.87|2647.37|2643.25|2642.75|1080
1727421600000|2024-09-27 07:20:00|2644.87|2644.37|2645|2644.5|2645.37|2644.87|2642.25|2641.75|1659
1727421900000|2024-09-27 07:25:00|2645.25|2644.75|2644|2643.5|2646.75|2646.25|2643.37|2642.87|892
1727422200000|2024-09-27 07:30:00|2643.75|2643.25|2645.5|2645|2646.75|2646.25|2643.5|2643|1412
1727422500000|2024-09-27 07:35:00|2645.37|2644.87|2645|2644.5|2646.62|2646.12|2643.25|2642.75|944
1727422800000|2024-09-27 07:40:00|2644.75|2644.25|2643.75|2643.25|2645.5|2645|2643.25|2642.75|802
1727423100000|2024-09-27 07:45:00|2643.5|2643|2641.62|2641.12|2643.5|2643|2641.5|2641|839
1727423400000|2024-09-27 07:50:00|2641.75|2641.25|2639.5|2639|2642.62|2642.12|2638.87|2638.37|754
1727423700000|2024-09-27 07:55:00|2639.62|2639.12|2638.5|2638|2639.75|2639.25|2637.75|2637.25|733
1727424000000|2024-09-27 08:00:00|2638.25|2637.75|2640.25|2639.75|2640.5|2640|2637.5|2637|1029
1727424300000|2024-09-27 08:05:00|2640.12|2639.62|2639.25|2638.75|2641.62|2641.12|2639.25|2638.75|843
1727424600000|2024-09-27 08:10:00|2639.12|2638.62|2640|2639.5|2641.12|2640.62|2639.12|2638.62|666
1727424900000|2024-09-27 08:15:00|2639.75|2639.25|2636.5|2636|2639.75|2639.25|2635.75|2635.25|722
1727425200000|2024-09-27 08:20:00|2636.25|2635.75|2639.25|2638.75|2639.25|2638.75|2636.12|2635.62|703
1727425500000|2024-09-27 08:25:00|2639|2638.5|2638.25|2637.75|2639|2638.5|2636.75|2636.25|792
1727425800000|2024-09-27 08:30:00|2638.12|2637.62|2640|2639.5|2641|2640.5|2638|2637.5|574
1727426100000|2024-09-27 08:35:00|2639.75|2639.25|2639.25|2638.75|2639.75|2639.25|2638.37|2637.87|643
1727426400000|2024-09-27 08:40:00|2639.5|2639|2636.75|2636.25|2639.62|2639.12|2636.5|2636|649
1727426700000|2024-09-27 08:45:00|2637.25|2636.75|2636.25|2635.75|2638.25|2637.75|2636|2635.5|639
1727427000000|2024-09-27 08:50:00|2636.5|2636|2635.25|2634.75|2638.25|2637.75|2634.75|2634.25|694
1727427300000|2024-09-27 08:55:00|2635.12|2634.62|2634.87|2634.37|2635.25|2634.75|2633.75|2633.25|504
1727427600000|2024-09-27 09:00:00|2634.75|2634.25|2635|2634.5|2635.87|2635.37|2633.25|2632.75|1056
1727427900000|2024-09-27 09:05:00|2634.87|2634.37|2634.5|2634|2635|2634.5|2633.87|2633.37|527
1727428200000|2024-09-27 09:10:00|2634.75|2634.25|2637|2636.5|2637.87|2637.37|2634.5|2634|664
1727428500000|2024-09-27 09:15:00|2636.75|2636.25|2638.62|2638.12|2639|2638.5|2636.5|2636|606
1727428800000|2024-09-27 09:20:00|2638.5|2638|2636|2635.5|2639.12|2638.62|2635.75|2635.25|817
1727429100000|2024-09-27 09:25:00|2635.75|2635.25|2635.25|2634.75|2636.25|2635.75|2634.62|2634.12|494
1727429400000|2024-09-27 09:30:00|2635.5|2635|2636.5|2636|2636.5|2636|2633.62|2633.12|540
1727429700000|2024-09-27 09:35:00|2636.37|2635.87|2636.5|2636|2637.25|2636.75|2634.75|2634.25|516
1727430000000|2024-09-27 09:40:00|2636.37|2635.87|2636.75|2636.25|2637|2636.5|2635.25|2634.75|235
1727430300000|2024-09-27 09:45:00|2637|2636.5|2638.25|2637.75|2638.25|2637.75|2635.5|2635|320
1727430600000|2024-09-27 09:50:00|2638.12|2637.62|2636.5|2636|2638.12|2637.62|2636.5|2636|340
1727430900000|2024-09-27 09:55:00|2636.75|2636.25|2636.37|2635.87|2637.5|2637|2634.5|2634|535
1727431200000|2024-09-27 10:00:00|2636.25|2635.75|2638.75|2638.25|2638.87|2638.37|2635.75|2635.25|244
1727431500000|2024-09-27 10:05:00|2639|2638.5|2640|2639.5|2640.5|2640|2638.75|2638.25|249
1727431800000|2024-09-27 10:10:00|2640.25|2639.75|2641.25|2640.75|2641.5|2641|2638.5|2638|263
1727432100000|2024-09-27 10:15:00|2641.37|2640.87|2639.5|2639|2641.5|2641|2639.5|2639|230
1727432400000|2024-09-27 10:20:00|2639.75|2639.25|2639.37|2638.87|2640|2639.5|2639|2638.5|342
1727432700000|2024-09-27 10:25:00|2639.25|2638.75|2638.75|2638.25|2639.5|2639|2637.87|2637.37|268
1727433000000|2024-09-27 10:30:00|2638.5|2638|2636.75|2636.25|2638.87|2638.37|2636.37|2635.87|316
1727433300000|2024-09-27 10:35:00|2637|2636.5|2636.87|2636.37|2637.75|2637.25|2636.5|2636|232
1727433600000|2024-09-27 10:40:00|2636.75|2636.25|2635.75|2635.25|2637|2636.5|2635.62|2635.12|257
1727433900000|2024-09-27 10:45:00|2636|2635.5|2635.75|2635.25|2636.75|2636.25|2635|2634.5|273
1727434200000|2024-09-27 10:50:00|2635.5|2635|2636.62|2636.12|2636.87|2636.37|2635.37|2634.87|289
1727434500000|2024-09-27 10:55:00|2636.5|2636|2635.62|2635.12|2636.62|2636.12|2635.25|2634.75|203
1727434800000|2024-09-27 11:00:00|2635.75|2635.25|2635.75|2635.25|2636.25|2635.75|2634.75|2634.25|357
1727435100000|2024-09-27 11:05:00|2635.87|2635.37|2635.25|2634.75|2636|2635.5|2634.25|2633.75|202
1727435400000|2024-09-27 11:10:00|2635.12|2634.62|2635|2634.5|2635.75|2635.25|2634.5|2634|322
1727435700000|2024-09-27 11:15:00|2635.25|2634.75|2636.5|2636|2637.25|2636.75|2635.25|2634.75|860
1727436000000|2024-09-27 11:20:00|2636.25|2635.75|2635.5|2635|2637.75|2637.25|2635.5|2635|531
1727436300000|2024-09-27 11:25:00|2635.62|2635.12|2636.75|2636.25|2636.75|2636.25|2635.5|2635|272
1727436600000|2024-09-27 11:30:00|2636.87|2636.37|2637.75|2637.25|2638.12|2637.62|2636.87|2636.37|325
1727436900000|2024-09-27 11:35:00|2637.62|2637.12|2635.25|2634.75|2637.75|2637.25|2635|2634.5|412
1727437200000|2024-09-27 11:40:00|2635.4|2634.9|2636.27|2635.77|2636.65|2636.15|2635.4|2634.9|347
1727437500000|2024-09-27 11:45:00|2636.15|2635.65|2636.4|2635.9|2636.9|2636.4|2636.15|2635.65|278
1727437800000|2024-09-27 11:50:00|2636.27|2635.77|2637.4|2636.9|2637.4|2636.9|2635.77|2635.27|273
1727438100000|2024-09-27 11:55:00|2637.65|2637.15|2638.02|2637.52|2638.4|2637.9|2637.65|2637.15|212
1727438400000|2024-09-27 12:00:00|2637.9|2637.4|2638.27|2637.77|2638.4|2637.9|2637.4|2636.9|249
1727438700000|2024-09-27 12:05:00|2638.15|2637.65|2638.9|2638.4|2638.9|2638.4|2637.4|2636.9|275
1727439000000|2024-09-27 12:10:00|2638.77|2638.27|2639.15|2638.65|2639.65|2639.15|2638.65|2638.15|323
1727439300000|2024-09-27 12:15:00|2639.4|2638.9|2639.9|2639.4|2639.9|2639.4|2639.4|2638.9|324
1727439600000|2024-09-27 12:20:00|2639.77|2639.27|2640.15|2639.65|2640.15|2639.65|2639.4|2638.9|310
1727439900000|2024-09-27 12:25:00|2640.4|2639.9|2640.65|2640.15|2641.4|2640.9|2640.15|2639.65|288
1727440200000|2024-09-27 12:30:00|2640.77|2640.27|2640.9|2640.4|2641.15|2640.65|2639.4|2638.9|982
1727440500000|2024-09-27 12:35:00|2641.15|2640.65|2640.77|2640.27|2641.9|2641.4|2640.4|2639.9|636
1727440800000|2024-09-27 12:40:00|2640.65|2640.15|2640.15|2639.65|2642.15|2641.65|2639.65|2639.15|497
1727441100000|2024-09-27 12:45:00|2640.27|2639.77|2640.4|2639.9|2641.27|2640.77|2640.15|2639.65|427
1727441400000|2024-09-27 12:50:00|2640.27|2639.77|2636.9|2636.4|2640.52|2640.02|2636.9|2636.4|432
1727441700000|2024-09-27 12:55:00|2637.15|2636.65|2637.52|2637.02|2638.02|2637.52|2636.4|2635.9|397
1727442000000|2024-09-27 13:00:00|2637.65|2637.15|2638.15|2637.65|2638.4|2637.9|2636.15|2635.65|499
1727442300000|2024-09-27 13:05:00|2637.9|2637.4|2638.9|2638.4|2639.4|2638.9|2637.15|2636.65|291
1727442600000|2024-09-27 13:10:00|2638.77|2638.27|2638.15|2637.65|2639.15|2638.65|2637.65|2637.15|330
1727442900000|2024-09-27 13:15:00|2638.02|2637.52|2636.4|2635.9|2638.4|2637.9|2635.9|2635.4|562
1727443200000|2024-09-27 13:20:00|2636.65|2636.15|2635.4|2634.9|2636.65|2636.15|2634.15|2633.65|839
1727443500000|2024-09-27 13:25:00|2635.15|2634.65|2636.65|2636.15|2636.9|2636.4|2635.15|2634.65|501
1727443800000|2024-09-27 13:30:00|2636.9|2636.4|2636.4|2635.9|2638.65|2638.15|2635.9|2635.4|746
1727444100000|2024-09-27 13:35:00|2636.52|2636.02|2634.15|2633.65|2636.9|2636.4|2633.65|2633.15|605
1727444400000|2024-09-27 13:40:00|2633.9|2633.4|2632.65|2632.15|2634.65|2634.15|2632.65|2632.15|704
1727444700000|2024-09-27 13:45:00|2632.9|2632.4|2634.9|2634.4|2635.27|2634.77|2632.65|2632.15|480
1727445000000|2024-09-27 13:50:00|2635.15|2634.65|2634.65|2634.15|2635.65|2635.15|2633.27|2632.77|435
1727445300000|2024-09-27 13:55:00|2634.4|2633.9|2635.02|2634.52|2636.27|2635.77|2633.77|2633.27|561
1727445600000|2024-09-27 14:00:00|2634.9|2634.4|2637.65|2637.15|2638.15|2637.65|2634.52|2634.02|670
1727445900000|2024-09-27 14:05:00|2637.4|2636.9|2638.65|2638.15|2638.9|2638.4|2636.65|2636.15|442
1727446200000|2024-09-27 14:10:00|2638.36|2637.86|2638.11|2637.61|2638.36|2637.86|2636.36|2635.86|531
1727446500000|2024-09-27 14:15:00|2638.36|2637.86|2637.61|2637.11|2638.86|2638.36|2636.36|2635.86|525
1727446800000|2024-09-27 14:20:00|2637.36|2636.86|2639.86|2639.36|2639.86|2639.36|2637.36|2636.86|492
1727447100000|2024-09-27 14:25:00|2640.11|2639.61|2639.61|2639.11|2641.86|2641.36|2639.61|2639.11|577
1727447400000|2024-09-27 14:30:00|2639.48|2638.98|2638.86|2638.36|2640.36|2639.86|2638.86|2638.36|454
1727447700000|2024-09-27 14:35:00|2638.98|2638.48|2638.61|2638.11|2639.36|2638.86|2637.98|2637.48|371
1727448000000|2024-09-27 14:40:00|2638.36|2637.86|2639.11|2638.61|2639.61|2639.11|2638.11|2637.61|380
1727448300000|2024-09-27 14:45:00|2639.23|2638.73|2641.11|2640.61|2641.36|2640.86|2638.86|2638.36|332
1727448600000|2024-09-27 14:50:00|2641.23|2640.73|2641.11|2640.61|2642.36|2641.86|2640.61|2640.11|438
1727448900000|2024-09-27 14:55:00|2640.86|2640.36|2640.86|2640.36|2641.48|2640.98|2640.61|2640.11|444
1727449200000|2024-09-27 15:00:00|2641.11|2640.61|2641.36|2640.86|2642.11|2641.61|2639.98|2639.48|526
1727449500000|2024-09-27 15:05:00|2641.61|2641.11|2640.61|2640.11|2642.11|2641.61|2639.36|2638.86|727
1727449800000|2024-09-27 15:10:00|2641.11|2640.61|2641.36|2640.86|2641.61|2641.11|2640.61|2640.11|670
1727450100000|2024-09-27 15:15:00|2641.61|2641.11|2641.11|2640.61|2642.11|2641.61|2640.86|2640.36|829
1727450400000|2024-09-27 15:20:00|2641.36|2640.86|2642.36|2640.86|2642.36|2641.86|2641.11|2640.61|1589
1727450700000|2024-09-27 15:25:00|2642.37|2640.87|2642.39|2640.89|2642.86|2641.36|2641.9|2640.4|522
1727451000000|2024-09-27 15:30:00|2642.38|2640.88|2640.31|2638.91|2642.39|2640.89|2639.56|2638.16|659
1727451300000|2024-09-27 15:35:00|2640.06|2638.66|2638.93|2637.53|2640.06|2638.66|2638.81|2637.41|141
1727451600000|2024-09-27 15:40:00|2638.81|2637.41|2641.56|2640.16|2641.56|2640.16|2638.81|2637.41|104
1727451900000|2024-09-27 15:45:00|2641.43|2640.03|2641.56|2640.16|2641.56|2640.16|2641.43|2640.03|15
1727452200000|2024-09-27 15:50:00|2640.31|2638.91|2640.18|2638.78|2641.43|2640.03|2639.68|2638.28|76
1727452500000|2024-09-27 15:55:00|2640.06|2638.66|2639.23|2637.73|2641.18|2639.78|2639.18|2637.73|25
1727452800000|2024-09-27 16:00:00|2638.78|2637.28|2637.86|2636.36|2639.24|2637.74|2637.85|2636.35|0
1727453100000|2024-09-27 16:05:00|2637.4|2635.9|2637.38|2635.88|2638.34|2636.84|2637.37|2635.87|0
1727453400000|2024-09-27 16:10:00|2637.6|2636.1|2637.15|2635.65|2637.63|2636.13|2636.25|2634.75|0
1727453700000|2024-09-27 16:15:00|2637.14|2635.64|2638.75|2637.25|2639.23|2637.73|2637.14|2635.64|0
1727454000000|2024-09-27 16:20:00|2638.52|2637.02|2638.74|2637.24|2638.76|2637.26|2638.27|2636.77|0
1727454300000|2024-09-27 16:25:00|2638.75|2637.25|2639.2|2637.7|2639.68|2638.18|2638.27|2636.77|0
1727454600000|2024-09-27 16:30:00|2639.19|2637.69|2638.74|2637.24|2639.67|2638.17|2638.73|2637.23|0
1727454900000|2024-09-27 16:35:00|2638.73|2637.23|2639.2|2637.7|2639.68|2638.18|2638.73|2637.23|0
1727455200000|2024-09-27 16:40:00|2639.21|2637.71|2638.75|2637.25|2639.67|2638.17|2638.29|2636.79|0
1727455500000|2024-09-27 16:45:00|2638.74|2637.24|2638.27|2636.77|2638.75|2637.25|2638.27|2636.77|0
1727455800000|2024-09-27 16:50:00|2638.28|2636.78|2637.82|2636.32|2638.29|2636.79|2637.81|2636.31|0
1727456100000|2024-09-27 16:55:00|2637.83|2636.33|2637.84|2636.34|2638.29|2636.79|2637.82|2636.32|0
1727456400000|2024-09-27 17:00:00|2637.85|2636.35|2639.25|2637.75|2639.71|2638.21|2637.85|2636.35|0
1727456700000|2024-09-27 17:05:00|2639.24|2637.74|2636.47|2634.97|2639.25|2637.75|2635.98|2634.48|0
1727457000000|2024-09-27 17:10:00|2636.24|2634.74|2636.49|2634.99|2636.96|2635.46|2636.01|2634.51|0
1727457300000|2024-09-27 17:15:00|2636.5|2635|2635.57|2634.07|2636.95|2635.45|2635.56|2634.06|0
1727457600000|2024-09-27 17:20:00|2635.56|2634.06|2636|2634.5|2636.46|2634.96|2635.53|2634.03|0
1727457900000|2024-09-27 17:25:00|2635.99|2634.49|2635.52|2634.02|2636|2634.5|2635.07|2633.57|0
1727458200000|2024-09-27 17:30:00|2635.29|2633.79|2635.07|2633.57|2635.54|2634.04|2634.6|2633.1|0
1727458500000|2024-09-27 17:35:00|2635.08|2633.58|2634.14|2632.64|2635.08|2633.58|2634.14|2632.64|0
1727458800000|2024-09-27 17:40:00|2634.15|2632.65|2635.09|2633.59|2635.1|2633.6|2634.14|2632.64|0
1727459100000|2024-09-27 17:45:00|2635.1|2633.6|2635.55|2634.05|2636.02|2634.52|2635.08|2633.58|0
1727459400000|2024-09-27 17:50:00|2635.56|2634.06|2636.49|2634.99|2636.5|2635|2635.55|2634.05|0
1727459700000|2024-09-27 17:55:00|2636.04|2634.54|2636.97|2635.47|2636.97|2635.47|2635.57|2634.07|0
1727460000000|2024-09-27 18:00:00|2636.96|2635.46|2636.01|2634.51|2637.45|2635.95|2636.01|2634.51|0
1727460300000|2024-09-27 18:05:00|2636.02|2634.52|2636|2634.5|2636.47|2634.97|2635.53|2634.03|0
1727460600000|2024-09-27 18:10:00|2636.01|2634.51|2635.54|2634.04|2636.46|2634.96|2635.54|2634.04|0
1727460900000|2024-09-27 18:15:00|2635.55|2634.05|2634.62|2633.12|2636.02|2634.52|2634.62|2633.12|0
1727461200000|2024-09-27 18:20:00|2634.63|2633.13|2635.08|2633.58|2635.55|2634.05|2634.63|2633.13|0
1727461500000|2024-09-27 18:25:00|2635.09|2633.59|2632.28|2630.78|2635.09|2633.59|2632.28|2630.78|0
1727461800000|2024-09-27 18:30:00|2632.29|2630.79|2631.81|2630.31|2632.75|2631.25|2630.35|2628.85|0
1727462100000|2024-09-27 18:35:00|2631.82|2630.32|2631.8|2630.3|2632.04|2630.54|2630.39|2628.89|0
1727462400000|2024-09-27 18:40:00|2631.57|2630.07|2633.21|2631.71|2633.21|2631.71|2630.88|2629.38|0
1727462700000|2024-09-27 18:45:00|2633.2|2631.7|2634.19|2632.69|2634.64|2633.14|2633.2|2631.7|0
1727463000000|2024-09-27 18:50:00|2634.18|2632.68|2634.18|2632.68|2634.65|2633.15|2633.7|2632.2|0
1727463300000|2024-09-27 18:55:00|2634.19|2632.69|2635.15|2633.65|2636.07|2634.57|2634.19|2632.69|0
1727463600000|2024-09-27 19:00:00|2635.14|2633.64|2635.6|2634.1|2635.6|2634.1|2634.66|2633.16|0
1727463900000|2024-09-27 19:05:00|2635.59|2634.09|2634.67|2633.17|2635.61|2634.11|2634.21|2632.71|0
1727464200000|2024-09-27 19:10:00|2634.66|2633.16|2634.66|2633.16|2635.13|2633.63|2634.2|2632.7|0
1727464500000|2024-09-27 19:15:00|2634.67|2633.17|2635.58|2634.08|2636.06|2634.56|2634.66|2633.16|0
1727464800000|2024-09-27 19:20:00|2635.59|2634.09|2634.67|2633.17|2636.05|2634.55|2634.2|2632.7|0
1727465100000|2024-09-27 19:25:00|2634.66|2633.16|2635.13|2633.63|2635.14|2633.64|2633.73|2632.23|0
1727465400000|2024-09-27 19:30:00|2635.12|2633.62|2635.59|2634.09|2635.6|2634.1|2634.66|2633.16|0
1727465700000|2024-09-27 19:35:00|2635.36|2633.86|2635.11|2633.61|2635.59|2634.09|2634.66|2633.16|0
1727466000000|2024-09-27 19:40:00|2635.1|2633.6|2635.53|2634.03|2635.54|2634.04|2634.62|2633.12|0
1727466300000|2024-09-27 19:45:00|2635.54|2634.04|2635.51|2634.01|2635.55|2634.05|2635.07|2633.57|0
1727466600000|2024-09-27 19:50:00|2635.5|2634|2636.01|2634.51|2636.94|2635.44|2635.05|2633.55|0
1727466900000|2024-09-27 19:55:00|2636.02|2634.52|2634.59|2633.09|2636.48|2634.98|2634.14|2632.64|0
1727467200000|2024-09-27 20:00:00|2634.77|2633.27|2634.17|2632.67|2635.19|2633.69|2633.56|2632.06|0
1727467500000|2024-09-27 20:05:00|2634.26|2632.76|2633.98|2632.48|2634.59|2633.09|2633.88|2632.38|0
1727467800000|2024-09-27 20:10:00|2634.07|2632.57|2634.17|2632.67|2634.26|2632.76|2633.88|2632.38|0
1727468100000|2024-09-27 20:15:00|2634.26|2632.76|2633.65|2632.15|2634.26|2632.76|2633.56|2632.06|0
1727468400000|2024-09-27 20:20:00|2633.56|2632.06|2633.65|2632.15|2633.65|2632.15|2633.23|2631.73|0
1727468700000|2024-09-27 20:25:00|2633.66|2632.16|2633.98|2632.48|2634.49|2632.99|2633.66|2632.16|0
1727469000000|2024-09-27 20:30:00|2634.07|2632.57|2634.07|2632.57|2634.17|2632.67|2633.98|2632.48|0
1727469300000|2024-09-27 20:35:00|2633.98|2632.48|2633.65|2632.15|2634.07|2632.57|2633.56|2632.06|0
1727469600000|2024-09-27 20:40:00|2633.56|2632.06|2633.23|2631.73|2633.56|2632.06|2632.44|2630.94|0
1727469900000|2024-09-27 20:45:00|2633.24|2631.74|2633.23|2631.73|2633.75|2632.25|2633.23|2631.73|0
1727470200000|2024-09-27 20:50:00|2633.24|2631.74|2632.63|2631.13|2633.46|2631.96|2632.34|2630.84|0
1727470500000|2024-09-27 20:55:00|2632.76|2631.26|2632.63|2631.13|2633.04|2631.54|2632.58|2631.08|0
1727470800000|2024-09-27 21:00:00|2631.45|2629.95|2631.45|2629.95|2631.45|2629.95|2631.45|2629.95|0
1727647200000|2024-09-29 22:00:00|2631.5|2630|2630.81|2629.31|2631.5|2630|2628.72|2627.22|0
1727647500000|2024-09-29 22:05:00|2630.72|2629.22|2632.45|2630.95|2632.77|2631.27|2630.72|2629.22|0
1727647800000|2024-09-29 22:10:00|2632.49|2630.99|2633.99|2632.49|2634.17|2632.67|2632.45|2630.95|0
1727648100000|2024-09-29 22:15:00|2634.03|2632.53|2633.57|2632.07|2634.31|2632.81|2633.47|2631.97|0
1727648400000|2024-09-29 22:20:00|2633.56|2632.06|2633.66|2632.16|2633.89|2632.39|2633.15|2631.65|0
1727648700000|2024-09-29 22:25:00|2633.8|2632.3|2633.99|2632.49|2634.5|2633|2633.15|2631.65|0
1727649000000|2024-09-29 22:30:00|2634.08|2632.58|2634.31|2632.81|2634.41|2632.91|2633.89|2632.39|0
1727649300000|2024-09-29 22:35:00|2634.41|2632.91|2634.41|2632.91|2634.5|2633|2633.99|2632.49|0
1727649600000|2024-09-29 22:40:00|2634.4|2632.9|2634.41|2632.91|2634.5|2633|2634.08|2632.58|0
1727649900000|2024-09-29 22:45:00|2634.5|2633|2634.5|2633|2634.5|2633|2634.31|2632.81|0
1727650200000|2024-09-29 22:50:00|2634.41|2632.91|2634.41|2632.91|2634.5|2633|2634.41|2632.91|0
1727650500000|2024-09-29 22:55:00|2634.5|2633|2634.5|2633|2634.5|2633|2634.41|2632.91|0
1727650800000|2024-09-29 23:00:00|2634.41|2632.91|2635.11|2633.61|2635.71|2634.21|2634.31|2632.81|0
1727651100000|2024-09-29 23:05:00|2635.2|2633.7|2634.69|2633.19|2635.2|2633.7|2634.69|2633.19|0
1727651400000|2024-09-29 23:10:00|2634.82|2633.32|2634.82|2633.32|2635.11|2633.61|2634.69|2633.19|0
1727651700000|2024-09-29 23:15:00|2634.83|2633.33|2635.2|2633.7|2635.2|2633.7|2634.83|2633.33|0
1727652000000|2024-09-29 23:20:00|2635.11|2633.61|2635.37|2633.87|2635.46|2633.96|2635.11|2633.61|0
1727652300000|2024-09-29 23:25:00|2635.36|2633.86|2635.37|2633.87|2635.46|2633.96|2635.18|2633.68|0
1727652600000|2024-09-29 23:30:00|2635.46|2633.96|2635.46|2633.96|2635.46|2633.96|2635.18|2633.68|0
1727652900000|2024-09-29 23:35:00|2635.37|2633.87|2635.27|2633.77|2635.46|2633.96|2634.95|2633.45|0
1727653200000|2024-09-29 23:40:00|2635.28|2633.78|2635.17|2633.67|2635.37|2633.87|2634.94|2633.44|0
1727653500000|2024-09-29 23:45:00|2635.07|2633.57|2637.38|2635.88|2637.56|2636.06|2635.07|2633.57|0
1727653800000|2024-09-29 23:50:00|2637.42|2635.92|2637.98|2636.48|2637.98|2636.48|2636.95|2635.45|0
1727654100000|2024-09-29 23:55:00|2637.97|2636.47|2637.92|2636.42|2638.25|2636.75|2637.37|2635.87|0
1727654400000|2024-09-30 00:00:00|2637.93|2636.43|2638.73|2637.23|2638.92|2637.42|2637.59|2636.09|0
1727654700000|2024-09-30 00:05:00|2638.78|2637.28|2639.34|2637.84|2639.43|2637.93|2638.31|2636.81|0
1727655000000|2024-09-30 00:10:00|2639.38|2637.88|2638.83|2637.33|2639.43|2637.93|2638.83|2637.33|0
1727655300000|2024-09-30 00:15:00|2638.74|2637.24|2641.82|2640.32|2642.29|2640.79|2638.74|2637.24|0
1727655600000|2024-09-30 00:20:00|2641.81|2640.31|2639.09|2637.59|2641.82|2640.32|2639.09|2637.59|0
1727655900000|2024-09-30 00:25:00|2639.08|2637.58|2637.71|2636.21|2639.09|2637.59|2637.71|2636.21|0
1727656200000|2024-09-30 00:30:00|2637.72|2636.22|2639.08|2637.58|2639.99|2638.49|2637.71|2636.21|0
1727656500000|2024-09-30 00:35:00|2639.53|2638.03|2639.53|2638.03|2639.99|2638.49|2639.07|2637.57|0
1727656800000|2024-09-30 00:40:00|2639.54|2638.04|2639.84|2638.34|2640.75|2639.25|2639.38|2637.88|0
1727657100000|2024-09-30 00:45:00|2639.83|2638.33|2640.29|2638.79|2640.29|2638.79|2638.92|2637.42|0
1727657400000|2024-09-30 00:50:00|2639.84|2638.34|2639.59|2638.09|2640.29|2638.79|2639.37|2637.87|0
1727657700000|2024-09-30 00:55:00|2639.82|2638.32|2639.37|2637.87|2640.28|2638.78|2639.36|2637.86|0
1727658000000|2024-09-30 01:00:00|2639.36|2637.86|2639.56|2638.06|2639.8|2638.3|2638.43|2636.93|0
1727658300000|2024-09-30 01:05:00|2639.57|2638.07|2639.78|2638.28|2640.71|2639.21|2639.57|2638.07|0
1727658600000|2024-09-30 01:10:00|2639.77|2638.27|2638.85|2637.35|2640.24|2638.74|2638.38|2636.88|0
1727658900000|2024-09-30 01:15:00|2638.84|2637.34|2640.2|2638.7|2640.66|2639.16|2638.84|2637.34|0
1727659200000|2024-09-30 01:20:00|2639.98|2638.48|2641.26|2639.76|2641.27|2639.77|2639.89|2638.39|0
1727659500000|2024-09-30 01:25:00|2641.27|2639.77|2642.18|2640.68|2642.18|2640.68|2640.8|2639.3|0
1727659800000|2024-09-30 01:30:00|2642.64|2641.14|2643.09|2641.59|2643.09|2641.59|2641.72|2640.22|0
1727660100000|2024-09-30 01:35:00|2643.08|2641.58|2642.61|2641.11|2643.09|2641.59|2642.38|2640.88|0
1727660400000|2024-09-30 01:40:00|2642.62|2641.12|2641.23|2639.73|2642.62|2641.12|2641.23|2639.73|0
1727660700000|2024-09-30 01:45:00|2640.78|2639.28|2639.16|2637.66|2641.24|2639.74|2638.92|2637.42|0
1727661000000|2024-09-30 01:50:00|2639.38|2637.88|2640.3|2638.8|2640.3|2638.8|2638.46|2636.96|0
1727661300000|2024-09-30 01:55:00|2640.29|2638.79|2640.3|2638.8|2640.31|2638.81|2639.83|2638.33|0
1727661600000|2024-09-30 02:00:00|2639.85|2638.35|2640.29|2638.79|2640.75|2639.25|2639.83|2638.33|0
1727661900000|2024-09-30 02:05:00|2640.28|2638.78|2640.29|2638.79|2641.2|2639.7|2639.83|2638.33|0
1727662200000|2024-09-30 02:10:00|2640.52|2639.02|2639.81|2638.31|2640.74|2639.24|2638.89|2637.39|0
1727662500000|2024-09-30 02:15:00|2639.82|2638.32|2640.29|2638.79|2640.74|2639.24|2639.35|2637.85|0
1727662800000|2024-09-30 02:20:00|2640.28|2638.78|2639.37|2637.87|2640.29|2638.79|2639.37|2637.87|0
1727663100000|2024-09-30 02:25:00|2639.6|2638.1|2640.73|2639.23|2641.2|2639.7|2639.37|2637.87|0
1727663400000|2024-09-30 02:30:00|2640.28|2638.78|2639.82|2638.32|2640.73|2639.23|2639.35|2637.85|0
1727663700000|2024-09-30 02:35:00|2639.83|2638.33|2639.83|2638.33|2640.28|2638.78|2639.36|2637.86|0
1727664000000|2024-09-30 02:40:00|2640.28|2638.78|2640.3|2638.8|2641.2|2639.7|2639.83|2638.33|0
1727664300000|2024-09-30 02:45:00|2640.07|2638.57|2640.76|2639.26|2640.76|2639.26|2640.07|2638.57|0
1727664600000|2024-09-30 02:50:00|2640.31|2638.81|2640.76|2639.26|2640.77|2639.27|2640.31|2638.81|0
1727664900000|2024-09-30 02:55:00|2640.77|2639.27|2641.68|2640.18|2641.68|2640.18|2640.77|2639.27|0
1727665200000|2024-09-30 03:00:00|2641.69|2640.19|2642.14|2640.64|2642.15|2640.65|2641.68|2640.18|0
1727665500000|2024-09-30 03:05:00|2641.69|2640.19|2642.59|2641.09|2642.6|2641.1|2641.69|2640.19|0
1727665800000|2024-09-30 03:10:00|2642.36|2640.86|2643.94|2642.44|2643.94|2642.44|2642.13|2640.63|0
1727666100000|2024-09-30 03:15:00|2643.49|2641.99|2642.59|2641.09|2643.94|2642.44|2642.59|2641.09|0
1727666400000|2024-09-30 03:20:00|2642.58|2641.08|2642.59|2641.09|2642.59|2641.09|2642.12|2640.62|0
1727666700000|2024-09-30 03:25:00|2642.58|2641.08|2643.96|2642.46|2643.96|2642.46|2642.58|2641.08|0
1727667000000|2024-09-30 03:30:00|2643.97|2642.47|2643.74|2642.24|2643.97|2642.47|2643.5|2642|0
1727667300000|2024-09-30 03:35:00|2643.96|2642.46|2643.97|2642.47|2644.44|2642.94|2643.51|2642.01|0
1727667600000|2024-09-30 03:40:00|2643.98|2642.48|2643.74|2642.24|2643.98|2642.48|2643.52|2642.02|0
1727667900000|2024-09-30 03:45:00|2643.75|2642.25|2644.42|2642.92|2644.42|2642.92|2643.51|2642.01|0
1727668200000|2024-09-30 03:50:00|2644.41|2642.91|2644.86|2643.36|2644.87|2643.37|2643.95|2642.45|0
1727668500000|2024-09-30 03:55:00|2644.41|2642.91|2645.32|2643.82|2645.33|2643.83|2644.4|2642.9|0
1727668800000|2024-09-30 04:00:00|2645.34|2643.84|2645.34|2643.84|2645.8|2644.3|2645.33|2643.83|0
1727669100000|2024-09-30 04:05:00|2645.35|2643.85|2645.8|2644.3|2645.8|2644.3|2644.89|2643.39|0
1727669400000|2024-09-30 04:10:00|2645.79|2644.29|2644.88|2643.38|2645.8|2644.3|2644.88|2643.38|0
1727669700000|2024-09-30 04:15:00|2644.87|2643.37|2645.34|2643.84|2645.34|2643.84|2644.87|2643.37|0
1727670000000|2024-09-30 04:20:00|2645.33|2643.83|2645.78|2644.28|2645.78|2644.28|2644.88|2643.38|0
1727670300000|2024-09-30 04:25:00|2645.33|2643.83|2644.62|2643.12|2645.78|2644.28|2644.39|2642.89|0
1727670600000|2024-09-30 04:30:00|2644.85|2643.35|2644.88|2643.38|2645.34|2643.84|2643.96|2642.46|0
1727670900000|2024-09-30 04:35:00|2644.43|2642.93|2644.42|2642.92|2644.88|2643.38|2644.42|2642.92|0
1727671200000|2024-09-30 04:40:00|2644.65|2643.15|2644.88|2643.38|2644.88|2643.38|2644.42|2642.92|0
1727671500000|2024-09-30 04:45:00|2644.65|2643.15|2643.51|2642.01|2644.88|2643.38|2643.51|2642.01|0
1727671800000|2024-09-30 04:50:00|2643.52|2642.02|2643.97|2642.47|2643.97|2642.47|2643.51|2642.01|0
1727672100000|2024-09-30 04:55:00|2644.42|2642.92|2644.44|2642.94|2644.44|2642.94|2643.98|2642.48|0
1727672400000|2024-09-30 05:00:00|2644.43|2642.93|2643.98|2642.48|2644.44|2642.94|2643.07|2641.57|0
1727672700000|2024-09-30 05:05:00|2644.21|2642.71|2644.44|2642.94|2644.45|2642.95|2643.97|2642.47|0
1727673000000|2024-09-30 05:10:00|2643.99|2642.49|2642.38|2640.88|2644.44|2642.94|2642.38|2640.88|0
1727673300000|2024-09-30 05:15:00|2642.61|2641.11|2643.07|2641.57|2643.53|2642.03|2642.61|2641.11|0
1727673600000|2024-09-30 05:20:00|2642.62|2641.12|2643.99|2642.49|2643.99|2642.49|2642.16|2640.66|0
1727673900000|2024-09-30 05:25:00|2643.76|2642.26|2643.98|2642.48|2643.99|2642.49|2643.08|2641.58|0
1727674200000|2024-09-30 05:30:00|2644.21|2642.71|2642.62|2641.12|2644.44|2642.94|2642.62|2641.12|0
1727674500000|2024-09-30 05:35:00|2642.61|2641.11|2642.16|2640.66|2643.08|2641.58|2641.7|2640.2|0
1727674800000|2024-09-30 05:40:00|2642.15|2640.65|2641.68|2640.18|2642.16|2640.66|2641.21|2639.71|0
1727675100000|2024-09-30 05:45:00|2641.67|2640.17|2640.98|2639.48|2642.59|2641.09|2640.76|2639.26|0
1727675400000|2024-09-30 05:50:00|2640.99|2639.49|2640.74|2639.24|2640.99|2639.49|2639.85|2638.35|0
1727675700000|2024-09-30 05:55:00|2640.73|2639.23|2640.29|2638.79|2640.75|2639.25|2639.39|2637.89|0
1727676000000|2024-09-30 06:00:00|2640.52|2639.02|2639.38|2637.88|2640.75|2639.25|2638.01|2636.51|0
1727676300000|2024-09-30 06:05:00|2639.39|2637.89|2636.19|2634.69|2639.84|2638.34|2635.73|2634.23|0
1727676600000|2024-09-30 06:10:00|2636.42|2634.92|2634.94|2633.44|2636.65|2635.15|2634.94|2633.44|0
1727676900000|2024-09-30 06:15:00|2635.17|2633.67|2634.94|2633.44|2636.31|2634.81|2634.94|2633.44|0
1727677200000|2024-09-30 06:20:00|2635.39|2633.89|2634.03|2632.53|2635.84|2634.34|2633.73|2632.23|0
1727677500000|2024-09-30 06:25:00|2633.57|2632.07|2634.03|2632.53|2634.95|2633.45|2633.11|2631.61|0
1727677800000|2024-09-30 06:30:00|2634.02|2632.52|2634.19|2632.79|2636.69|2635.29|2632.57|2631.17|12
1727678100000|2024-09-30 06:35:00|2634.32|2632.92|2636.07|2634.67|2636.07|2634.67|2634.32|2632.92|1
1727678400000|2024-09-30 06:40:00|2636.19|2634.79|2636.19|2634.79|2636.19|2634.79|2636.19|2634.79|1
1727678700000|2024-09-30 06:45:00|2635.69|2634.29|2636.57|2635.17|2636.57|2635.17|2635.69|2634.29|5
1727679000000|2024-09-30 06:50:00|2636.07|2634.67|2636.07|2634.67|2636.07|2634.67|2636.07|2634.67|5
1727679300000|2024-09-30 06:55:00|2636.16|2634.66|2632.09|2630.59|2636.62|2635.12|2632.09|2630.59|0
1727679600000|2024-09-30 07:00:00|2632.54|2631.04|2637.37|2636.87|2642.49|2641.99|2631.63|2630.13|2117
1727679900000|2024-09-30 07:05:00|2637.49|2636.99|2646.62|2646.12|2646.62|2646.12|2637.12|2636.62|1347
1727680200000|2024-09-30 07:10:00|2646.37|2645.87|2648.12|2647.62|2649.12|2648.62|2646.37|2645.87|1761
1727680500000|2024-09-30 07:15:00|2648.37|2647.87|2646.87|2646.37|2649.62|2649.12|2646.87|2646.37|1324
1727680800000|2024-09-30 07:20:00|2647.12|2646.62|2646.12|2645.62|2647.37|2646.87|2643.87|2643.37|1409
1727681100000|2024-09-30 07:25:00|2646.37|2645.87|2641.87|2641.37|2646.37|2645.87|2641.87|2641.37|913
1727681400000|2024-09-30 07:30:00|2641.62|2641.12|2639.87|2639.37|2643.37|2642.87|2639.62|2639.12|1694
1727681700000|2024-09-30 07:35:00|2639.62|2639.12|2640.12|2639.62|2641.37|2640.87|2639.37|2638.87|967
1727682000000|2024-09-30 07:40:00|2640.27|2639.77|2641.52|2641.02|2643.27|2642.77|2640.27|2639.77|685
1727682300000|2024-09-30 07:45:00|2641.64|2641.14|2639.02|2638.52|2642.27|2641.77|2639.02|2638.52|705
1727682600000|2024-09-30 07:50:00|2639.27|2638.77|2638.02|2637.52|2639.52|2639.02|2636.77|2636.27|885
1727682900000|2024-09-30 07:55:00|2638.14|2637.64|2638.27|2637.77|2640.02|2639.52|2637.27|2636.77|574
1727683200000|2024-09-30 08:00:00|2637.27|2636.77|2638.52|2638.02|2639.27|2638.77|2636.77|2636.27|884
1727683500000|2024-09-30 08:05:00|2638.27|2637.77|2637.52|2637.02|2639.39|2638.89|2636.64|2636.14|629
1727683800000|2024-09-30 08:10:00|2637.27|2636.77|2635.52|2635.02|2637.64|2637.14|2635.27|2634.77|725
1727684100000|2024-09-30 08:15:00|2635.77|2635.27|2633.52|2633.02|2636.02|2635.52|2633.52|2633.02|694
1727684400000|2024-09-30 08:20:00|2633.77|2633.27|2633.77|2633.27|2634.77|2634.27|2632.02|2631.52|603
1727684700000|2024-09-30 08:25:00|2633.52|2633.02|2633.14|2632.64|2634.52|2634.02|2633.14|2632.64|498
1727685000000|2024-09-30 08:30:00|2633.02|2632.52|2629.77|2629.27|2633.14|2632.64|2628.77|2628.27|932
1727685300000|2024-09-30 08:35:00|2630.02|2629.52|2631.52|2631.02|2632.27|2631.77|2630.02|2629.52|522
1727685600000|2024-09-30 08:40:00|2631.39|2630.89|2630.02|2629.52|2631.77|2631.27|2630.02|2629.52|432
1727685900000|2024-09-30 08:45:00|2629.77|2629.27|2630.27|2629.77|2632.02|2631.52|2629.77|2629.27|578
1727686200000|2024-09-30 08:50:00|2630.02|2629.52|2630.39|2629.89|2631.02|2630.52|2629.52|2629.02|452
1727686500000|2024-09-30 08:55:00|2630.52|2630.02|2630.52|2630.02|2631.27|2630.77|2630.02|2629.52|385
1727686800000|2024-09-30 09:00:00|2630.27|2629.77|2628.77|2628.27|2630.27|2629.77|2627.77|2627.27|712
1727687100000|2024-09-30 09:05:00|2629.02|2628.52|2628.52|2628.02|2629.27|2628.77|2627.39|2626.89|467
1727687400000|2024-09-30 09:10:00|2628.64|2628.14|2627.52|2627.02|2629.52|2629.02|2626.77|2626.27|579
1727687700000|2024-09-30 09:15:00|2628.02|2627.52|2626.27|2625.77|2628.02|2627.52|2625.52|2625.02|904
1727688000000|2024-09-30 09:20:00|2626.52|2626.02|2629.52|2629.02|2629.64|2629.14|2626.39|2625.89|772
1727688300000|2024-09-30 09:25:00|2629.77|2629.27|2630.27|2629.77|2631.27|2630.77|2629.52|2629.02|678
1727688600000|2024-09-30 09:30:00|2630.14|2629.64|2629.27|2628.77|2631.27|2630.77|2629.02|2628.52|711
1727688900000|2024-09-30 09:35:00|2629.14|2628.64|2629.27|2628.77|2630.27|2629.77|2628.52|2628.02|557
1727689200000|2024-09-30 09:40:00|2629.52|2629.02|2629.02|2628.52|2630.27|2629.77|2628.52|2628.02|411
1727689500000|2024-09-30 09:45:00|2629.27|2628.77|2629.52|2629.02|2630.27|2629.77|2628.52|2628.02|309
1727689800000|2024-09-30 09:50:00|2629.39|2628.89|2629.77|2629.27|2631.02|2630.52|2628.77|2628.27|405
1727690100000|2024-09-30 09:55:00|2630.27|2629.77|2631.27|2630.77|2631.27|2630.77|2629.77|2629.27|611
1727690400000|2024-09-30 10:00:00|2631.39|2630.89|2632.02|2631.52|2632.27|2631.77|2630.02|2629.52|474
1727690700000|2024-09-30 10:05:00|2631.77|2631.27|2630.02|2629.52|2631.89|2631.39|2629.77|2629.27|434
1727691000000|2024-09-30 10:10:00|2630.52|2630.02|2630.27|2629.77|2631.02|2630.52|2630.27|2629.77|278
1727691300000|2024-09-30 10:15:00|2630.52|2630.02|2631.77|2631.27|2632.52|2632.02|2630.52|2630.02|467
1727691600000|2024-09-30 10:20:00|2631.52|2631.02|2631.52|2631.02|2632.02|2631.52|2631.02|2630.52|293
1727691900000|2024-09-30 10:25:00|2631.64|2631.14|2629.02|2628.52|2632.02|2631.52|2629.02|2628.52|365
1727692200000|2024-09-30 10:30:00|2629.27|2628.77|2627.27|2626.77|2630.27|2629.77|2627.27|2626.77|312
1727692500000|2024-09-30 10:35:00|2627.39|2626.89|2627.64|2627.14|2629.27|2628.77|2627.27|2626.77|302
1727692800000|2024-09-30 10:40:00|2627.77|2627.27|2628.77|2628.27|2629.52|2629.02|2627.27|2626.77|224
1727693100000|2024-09-30 10:45:00|2628.64|2628.14|2628.52|2628.02|2629.14|2628.64|2628.27|2627.77|264
1727693400000|2024-09-30 10:50:00|2628.77|2628.27|2628.39|2627.89|2629.39|2628.89|2627.52|2627.02|498
1727693700000|2024-09-30 10:55:00|2628.27|2627.77|2628.52|2628.02|2628.89|2628.39|2627.39|2626.89|269
1727694000000|2024-09-30 11:00:00|2628.64|2628.14|2629.02|2628.52|2629.52|2629.02|2628.02|2627.52|286
1727694300000|2024-09-30 11:05:00|2628.77|2628.27|2625.77|2625.27|2628.77|2628.27|2625.52|2625.02|384
1727694600000|2024-09-30 11:10:00|2626.02|2625.52|2625.02|2624.52|2626.02|2625.52|2624.89|2624.39|667
1727694900000|2024-09-30 11:15:00|2625.27|2624.77|2626.52|2626.02|2626.52|2626.02|2625.02|2624.52|394
1727695200000|2024-09-30 11:20:00|2626.27|2625.77|2626.02|2625.52|2627.77|2627.27|2626.02|2625.52|354
1727695500000|2024-09-30 11:25:00|2625.52|2625.02|2626.02|2625.52|2626.77|2626.27|2625.52|2625.02|253
1727695800000|2024-09-30 11:30:00|2625.77|2625.27|2626.77|2626.27|2626.77|2626.27|2625.77|2625.27|253
1727696100000|2024-09-30 11:35:00|2627.02|2626.52|2625.77|2625.27|2627.14|2626.64|2625.02|2624.52|280
1727696400000|2024-09-30 11:40:00|2626.02|2625.52|2625.27|2624.77|2626.52|2626.02|2625.02|2624.52|226
1727696700000|2024-09-30 11:45:00|2625.02|2624.52|2623.14|2622.64|2625.39|2624.89|2623.02|2622.52|311
1727697000000|2024-09-30 11:50:00|2623.02|2622.52|2622.56|2622.06|2624.06|2623.56|2622.4|2621.9|385
1727697300000|2024-09-30 11:55:00|2622.81|2622.31|2622.19|2621.69|2622.81|2622.31|2621.48|2620.98|487
1727697600000|2024-09-30 12:00:00|2622.31|2621.81|2622.19|2621.69|2622.94|2622.44|2621.06|2620.56|470
1727697900000|2024-09-30 12:05:00|2621.94|2621.44|2624.94|2624.44|2625.19|2624.69|2621.81|2621.31|380
1727698200000|2024-09-30 12:10:00|2624.69|2624.19|2622.69|2622.19|2624.69|2624.19|2622.44|2621.94|398
1727698500000|2024-09-30 12:15:00|2622.94|2622.44|2623.81|2623.31|2624.44|2623.94|2622.69|2622.19|405
1727698800000|2024-09-30 12:20:00|2623.69|2623.19|2623.44|2622.94|2624.44|2623.94|2623.19|2622.69|373
1727699100000|2024-09-30 12:25:00|2623.56|2623.06|2623.19|2622.69|2624.19|2623.69|2622.94|2622.44|536
1727699400000|2024-09-30 12:30:00|2623.31|2622.81|2623.19|2622.69|2623.44|2622.94|2621.94|2621.44|559
1727699700000|2024-09-30 12:35:00|2623.06|2622.56|2621.94|2621.44|2623.06|2622.56|2621.19|2620.69|294
1727700000000|2024-09-30 12:40:00|2622.19|2621.69|2622.19|2621.69|2622.94|2622.44|2621.19|2620.69|324
1727700300000|2024-09-30 12:45:00|2622.31|2621.81|2623.19|2622.69|2624.19|2623.69|2622.31|2621.81|423
1727700600000|2024-09-30 12:50:00|2623.44|2622.94|2624.31|2623.81|2625.19|2624.69|2623.19|2622.69|385
1727700900000|2024-09-30 12:55:00|2624.44|2623.94|2622.19|2621.69|2624.44|2623.94|2622.19|2621.69|232
1727701200000|2024-09-30 13:00:00|2622.06|2621.56|2623.81|2623.31|2623.94|2623.44|2620.44|2619.94|467
1727701500000|2024-09-30 13:05:00|2623.69|2623.19|2625.06|2624.56|2625.19|2624.69|2623.69|2623.19|370
1727701800000|2024-09-30 13:10:00|2625.19|2624.69|2624.19|2623.69|2625.69|2625.19|2623.44|2622.94|508
1727702100000|2024-09-30 13:15:00|2623.94|2623.44|2622.69|2622.19|2624.06|2623.56|2622.44|2621.94|452
1727702400000|2024-09-30 13:20:00|2622.56|2622.06|2623.94|2623.44|2623.94|2623.44|2622.44|2621.94|355
1727702700000|2024-09-30 13:25:00|2624.19|2623.69|2624.19|2623.69|2624.81|2624.31|2623.94|2623.44|496
1727703000000|2024-09-30 13:30:00|2624.44|2623.94|2623.69|2623.19|2624.94|2624.44|2622.31|2621.81|693
1727703300000|2024-09-30 13:35:00|2623.81|2623.31|2623.44|2622.94|2623.81|2623.31|2621.94|2621.44|519
1727703600000|2024-09-30 13:40:00|2623.56|2623.06|2624.56|2624.06|2625.56|2625.06|2623.56|2623.06|728
1727703900000|2024-09-30 13:45:00|2624.69|2624.19|2629.31|2628.81|2629.31|2628.81|2624.44|2623.94|641
1727704200000|2024-09-30 13:50:00|2629.19|2628.69|2628.94|2628.44|2629.94|2629.44|2628.44|2627.94|816
1727704500000|2024-09-30 13:55:00|2629.19|2628.69|2627.94|2627.44|2629.94|2629.44|2627.94|2627.44|623
1727704800000|2024-09-30 14:00:00|2628.19|2627.69|2628.94|2628.44|2629.69|2629.19|2626.94|2626.44|973
1727705100000|2024-09-30 14:05:00|2628.69|2628.19|2628.44|2627.94|2629.94|2629.44|2627.94|2627.44|535
1727705400000|2024-09-30 14:10:00|2628.32|2627.82|2627.69|2627.19|2628.82|2628.32|2627.19|2626.69|467
1727705700000|2024-09-30 14:15:00|2627.57|2627.07|2626.82|2626.32|2628.07|2627.57|2626.19|2625.69|588
1727706000000|2024-09-30 14:20:00|2627.07|2626.57|2627.19|2626.69|2627.82|2627.32|2626.32|2625.82|471
1727706300000|2024-09-30 14:25:00|2627.32|2626.82|2628.07|2627.57|2628.57|2628.07|2626.57|2626.07|613
1727706600000|2024-09-30 14:30:00|2628.19|2627.69|2629.82|2629.32|2629.82|2629.32|2627.57|2627.07|487
1727706900000|2024-09-30 14:35:00|2629.69|2629.19|2628.07|2627.57|2630.32|2629.82|2627.57|2627.07|785
1727707200000|2024-09-30 14:40:00|2628.44|2627.94|2626.32|2625.82|2628.57|2628.07|2626.07|2625.57|499
1727707500000|2024-09-30 14:45:00|2626.44|2625.94|2628.07|2627.57|2628.82|2628.32|2626.32|2625.82|682
1727707800000|2024-09-30 14:50:00|2627.82|2627.32|2628.07|2627.57|2628.82|2628.32|2627.32|2626.82|647
1727708100000|2024-09-30 14:55:00|2627.82|2627.32|2628.07|2627.57|2628.82|2628.32|2627.57|2627.07|712
1727708400000|2024-09-30 15:00:00|2628.32|2627.82|2628.57|2628.07|2629.07|2628.57|2627.32|2626.82|774
1727708700000|2024-09-30 15:05:00|2628.82|2628.32|2626.57|2626.07|2628.82|2628.32|2626.44|2625.94|687
1727709000000|2024-09-30 15:10:00|2626.82|2626.32|2628.57|2628.07|2629.32|2628.82|2626.82|2626.32|1181
1727709300000|2024-09-30 15:15:00|2628.82|2628.32|2627.07|2626.57|2628.82|2628.32|2627.07|2626.57|1252
1727709600000|2024-09-30 15:20:00|2626.82|2626.32|2628.11|2626.61|2628.32|2627.82|2626.82|2626.32|3076
1727709900000|2024-09-30 15:25:00|2626.34|2624.84|2624.97|2623.47|2626.36|2624.86|2624.03|2622.53|2071
1727710200000|2024-09-30 15:30:00|2624.98|2623.48|2622.62|2621.22|2624.98|2623.48|2622.5|2621.1|426
1727710500000|2024-09-30 15:35:00|2622.5|2621.1|2621.5|2620.1|2622.62|2621.22|2621.25|2619.85|196
1727710800000|2024-09-30 15:40:00|2621.62|2620.22|2623|2621.6|2623|2621.6|2621.25|2619.85|128
1727711100000|2024-09-30 15:45:00|2622.87|2621.47|2622.87|2621.47|2622.87|2621.47|2622.75|2621.35|39
1727711400000|2024-09-30 15:50:00|2623|2621.6|2625|2623.6|2626|2624.6|2623|2621.6|46
1727711700000|2024-09-30 15:55:00|2624.87|2623.47|2626.05|2624.55|2626.05|2624.6|2624.87|2623.47|10
1727712000000|2024-09-30 16:00:00|2625.59|2624.09|2626.07|2624.57|2626.53|2625.03|2625.59|2624.09|0
1727712300000|2024-09-30 16:05:00|2626.08|2624.58|2626.56|2625.06|2627.05|2625.55|2625.62|2624.12|0
1727712600000|2024-09-30 16:10:00|2626.57|2625.07|2627.04|2625.54|2627.04|2625.54|2626.06|2624.56|0
1727712900000|2024-09-30 16:15:00|2627.49|2625.99|2626.57|2625.07|2627.51|2626.01|2626.57|2625.07|0
1727713200000|2024-09-30 16:20:00|2627.02|2625.52|2626.57|2625.07|2627.51|2626.01|2626.1|2624.6|0
1727713500000|2024-09-30 16:25:00|2626.56|2625.06|2625.56|2624.06|2626.57|2625.07|2625.56|2624.06|0
1727713800000|2024-09-30 16:30:00|2625.55|2624.05|2625.54|2624.04|2626.03|2624.53|2625.08|2623.58|0
1727714100000|2024-09-30 16:35:00|2625.55|2624.05|2626|2624.5|2626.03|2624.53|2625.54|2624.04|0
1727714400000|2024-09-30 16:40:00|2626.01|2624.51|2625.98|2624.48|2626.45|2624.95|2625.52|2624.02|0
1727714700000|2024-09-30 16:45:00|2625.97|2624.47|2625.99|2624.49|2626.45|2624.95|2625.52|2624.02|0
1727715000000|2024-09-30 16:50:00|2626|2624.5|2625.98|2624.48|2626.46|2624.96|2625.52|2624.02|0
1727715300000|2024-09-30 16:55:00|2625.99|2624.49|2625.97|2624.47|2626.44|2624.94|2625.97|2624.47|0
1727715600000|2024-09-30 17:00:00|2625.96|2624.46|2625.06|2623.56|2625.96|2624.46|2625.03|2623.53|0
1727715900000|2024-09-30 17:05:00|2625.07|2623.57|2625.04|2623.54|2626|2624.5|2625.03|2623.53|0
1727716200000|2024-09-30 17:10:00|2625.03|2623.53|2624.53|2623.03|2625.5|2624|2624.06|2622.56|0
1727716500000|2024-09-30 17:15:00|2624.52|2623.02|2625.02|2623.52|2625.48|2623.98|2624.06|2622.56|0
1727716800000|2024-09-30 17:20:00|2625.01|2623.51|2624.65|2623.15|2625.5|2624|2624.65|2623.15|0
1727717100000|2024-09-30 17:25:00|2624.66|2623.16|2623.61|2622.11|2624.67|2623.17|2623.61|2622.11|0
1727717400000|2024-09-30 17:30:00|2623.62|2622.12|2623.63|2622.13|2624.09|2622.59|2623.61|2622.11|0
1727717700000|2024-09-30 17:35:00|2623.62|2622.12|2624.08|2622.58|2624.1|2622.6|2623.62|2622.12|0
1727718000000|2024-09-30 17:40:00|2624.09|2622.59|2624.55|2623.05|2624.55|2623.05|2623.63|2622.13|0
1727718300000|2024-09-30 17:45:00|2624.32|2622.82|2624.11|2622.61|2624.56|2623.06|2623.62|2622.12|0
1727718600000|2024-09-30 17:50:00|2624.12|2622.62|2624.11|2622.61|2624.12|2622.62|2624.1|2622.6|0
1727718900000|2024-09-30 17:55:00|2624.14|2622.64|2625.06|2623.56|2625.3|2623.8|2623.63|2622.13|0
1727719200000|2024-09-30 18:00:00|2625.05|2623.55|2625.04|2623.54|2625.06|2623.56|2624.57|2623.07|0
1727719500000|2024-09-30 18:05:00|2625.03|2623.53|2625.01|2623.51|2625.04|2623.54|2624.06|2622.56|0
1727719800000|2024-09-30 18:10:00|2625|2623.5|2624.01|2622.51|2625.01|2623.51|2624|2622.5|0
1727720100000|2024-09-30 18:15:00|2624|2622.5|2622.05|2620.55|2624|2622.5|2622.05|2620.55|0
1727720400000|2024-09-30 18:20:00|2622.04|2620.54|2618.62|2617.12|2622.06|2620.56|2617.65|2616.15|0
1727720700000|2024-09-30 18:25:00|2618.63|2617.13|2621|2619.5|2621.01|2619.51|2618.58|2617.08|0
1727721000000|2024-09-30 18:30:00|2620.99|2619.49|2621.05|2619.55|2622|2620.5|2619.11|2617.61|0
1727721300000|2024-09-30 18:35:00|2621.04|2619.54|2623.53|2622.03|2624|2622.5|2621.04|2619.54|0
1727721600000|2024-09-30 18:40:00|2623.52|2622.02|2624.02|2622.52|2624.49|2622.99|2623.06|2621.56|0
1727721900000|2024-09-30 18:45:00|2624.03|2622.53|2624.46|2622.96|2624.98|2623.48|2623.99|2622.49|0
1727722200000|2024-09-30 18:50:00|2624.01|2622.51|2624.51|2623.01|2624.97|2623.47|2623.52|2622.02|0
1727722500000|2024-09-30 18:55:00|2624.5|2623|2623.07|2621.57|2624.96|2623.46|2623.07|2621.57|0
1727722800000|2024-09-30 19:00:00|2623.06|2621.56|2623.51|2622.01|2623.52|2622.02|2621.62|2620.12|0
1727723100000|2024-09-30 19:05:00|2623.5|2622|2623.54|2622.04|2624.03|2622.53|2623.07|2621.57|0
1727723400000|2024-09-30 19:10:00|2623.53|2622.03|2623.53|2622.03|2624.01|2622.51|2622.12|2620.62|0
1727723700000|2024-09-30 19:15:00|2623.52|2622.02|2624.51|2623.01|2624.98|2623.48|2623.08|2621.58|0
1727724000000|2024-09-30 19:20:00|2624.52|2623.02|2623.58|2622.08|2624.52|2623.02|2623.11|2621.61|0
1727724300000|2024-09-30 19:25:00|2623.59|2622.09|2624.06|2622.56|2624.06|2622.56|2623.11|2621.61|0
1727724600000|2024-09-30 19:30:00|2624.05|2622.55|2623.63|2622.13|2624.56|2623.06|2623.13|2621.63|0
1727724900000|2024-09-30 19:35:00|2623.18|2621.68|2624.63|2623.13|2624.64|2623.14|2623.17|2621.67|0
1727725200000|2024-09-30 19:40:00|2624.62|2623.12|2625.59|2624.09|2625.6|2624.1|2624.15|2622.65|0
1727725500000|2024-09-30 19:45:00|2625.13|2623.63|2626.78|2625.28|2627.28|2625.78|2625.13|2623.63|0
1727725800000|2024-09-30 19:50:00|2626.79|2625.29|2627.85|2626.35|2629.24|2627.74|2626.79|2625.29|0
1727726100000|2024-09-30 19:55:00|2627.86|2626.36|2629.47|2627.97|2629.95|2628.45|2627.86|2626.36|0
1727726400000|2024-09-30 20:00:00|2631.11|2629.61|2628.08|2626.58|2631.11|2629.61|2627.28|2625.78|0
1727726700000|2024-09-30 20:05:00|2628.07|2626.57|2627.22|2625.72|2628.59|2627.09|2627.13|2625.63|0
1727727000000|2024-09-30 20:10:00|2627.32|2625.82|2627.32|2625.82|2628.16|2626.66|2627.22|2625.72|0
1727727300000|2024-09-30 20:15:00|2627.41|2625.91|2627.93|2626.43|2628.02|2626.52|2627.41|2625.91|0
1727727600000|2024-09-30 20:20:00|2627.97|2626.47|2628.87|2627.37|2628.87|2627.37|2627.93|2626.43|0
1727727900000|2024-09-30 20:25:00|2628.86|2627.36|2629.38|2627.88|2629.66|2628.16|2628.44|2626.94|0
1727728200000|2024-09-30 20:30:00|2629.29|2627.79|2628.68|2627.18|2629.48|2627.98|2628.68|2627.18|0
1727728500000|2024-09-30 20:35:00|2628.77|2627.27|2628.96|2627.46|2629.05|2627.55|2628.58|2627.08|0
1727728800000|2024-09-30 20:40:00|2628.87|2627.37|2628.68|2627.18|2628.87|2627.37|2628.54|2627.04|0
1727729100000|2024-09-30 20:45:00|2628.67|2627.17|2628.16|2626.66|2628.67|2627.17|2628.02|2626.52|0
1727729400000|2024-09-30 20:50:00|2628.11|2626.61|2627.83|2626.33|2628.16|2626.66|2627.83|2626.33|0
1727729700000|2024-09-30 20:55:00|2627.88|2626.38|2626.33|2624.83|2627.88|2626.38|2626.33|2624.83|0
1727730000000|2024-09-30 21:00:00|2626.32|2624.82|2626.56|2625.06|2626.56|2625.06|2626.19|2624.69|0
1727730300000|2024-09-30 21:05:00|2626.47|2624.97|2626.47|2624.97|2626.47|2624.97|2626.38|2624.88|0
1727730600000|2024-09-30 21:10:00|2626.61|2625.11|2626.56|2625.06|2626.61|2625.11|2626.47|2624.97|0
1727730900000|2024-09-30 21:15:00|2626.42|2624.92|2626.52|2625.02|2626.56|2625.06|2626.28|2624.78|0
1727731200000|2024-09-30 21:20:00|2626.47|2624.97|2626.56|2625.06|2626.61|2625.11|2626.47|2624.97|0
1727731500000|2024-09-30 21:25:00|2626.52|2625.02|2626.56|2625.06|2626.56|2625.06|2626.52|2625.02|0
1727731800000|2024-09-30 21:30:00|2626.57|2625.07|2626.7|2625.2|2626.8|2625.3|2626.57|2625.07|0
1727732100000|2024-09-30 21:35:00|2626.61|2625.11|2626.7|2625.2|2626.89|2625.39|2626.47|2624.97|0
1727732400000|2024-09-30 21:40:00|2626.71|2625.21|2626.99|2625.49|2627.08|2625.58|2626.71|2625.21|0
1727732700000|2024-09-30 21:45:00|2626.98|2625.48|2627.13|2625.63|2627.13|2625.63|2626.8|2625.3|0
1727733000000|2024-09-30 21:50:00|2627.12|2625.62|2627.22|2625.72|2627.27|2625.77|2626.89|2625.39|0
1727733300000|2024-09-30 21:55:00|2627.08|2625.58|2626.99|2625.49|2627.27|2625.77|2626.99|2625.49|0
1727733600000|2024-09-30 22:00:00|2626.98|2625.48|2627.03|2625.53|2627.6|2626.1|2626.89|2625.39|0
1727733900000|2024-09-30 22:05:00|2627.08|2625.58|2625.81|2624.31|2627.13|2625.63|2625.39|2623.89|0
1727734200000|2024-09-30 22:10:00|2625.82|2624.32|2625.58|2624.08|2625.91|2624.41|2625.3|2623.8|0
1727734500000|2024-09-30 22:15:00|2625.57|2624.07|2625.58|2624.08|2625.58|2624.08|2624.68|2623.18|0
1727734800000|2024-09-30 22:20:00|2625.57|2624.07|2625.86|2624.36|2625.86|2624.36|2625.3|2623.8|0
1727735100000|2024-09-30 22:25:00|2625.87|2624.37|2626.47|2624.97|2627.18|2625.68|2625.86|2624.36|0
1727735400000|2024-09-30 22:30:00|2626.43|2624.93|2626.99|2625.49|2627.08|2625.58|2626.05|2624.55|0
1727735700000|2024-09-30 22:35:00|2627.08|2625.58|2627.37|2625.87|2627.46|2625.96|2626.99|2625.49|0
1727736000000|2024-09-30 22:40:00|2627.55|2626.05|2626.85|2625.35|2627.6|2626.1|2626.66|2625.16|0
1727736300000|2024-09-30 22:45:00|2626.99|2625.49|2627.18|2625.68|2627.27|2625.77|2626.47|2624.97|0
1727736600000|2024-09-30 22:50:00|2627.27|2625.77|2627.08|2625.58|2627.37|2625.87|2626.99|2625.49|0
1727736900000|2024-09-30 22:55:00|2626.99|2625.49|2626.85|2625.35|2627.27|2625.77|2626.66|2625.16|0
1727737200000|2024-09-30 23:00:00|2626.8|2625.3|2626.05|2624.55|2626.85|2625.35|2625.96|2624.46|0
1727737500000|2024-09-30 23:05:00|2626.1|2624.6|2626.47|2624.97|2626.76|2625.26|2625.63|2624.13|0
1727737800000|2024-09-30 23:10:00|2626.52|2625.02|2626.76|2625.26|2626.85|2625.35|2626.24|2624.74|0
1727738100000|2024-09-30 23:15:00|2626.85|2625.35|2626.38|2624.88|2626.99|2625.49|2626.38|2624.88|0
1727738400000|2024-09-30 23:20:00|2626.43|2624.93|2626.24|2624.74|2626.66|2625.16|2626.14|2624.64|0
1727738700000|2024-09-30 23:25:00|2626.14|2624.64|2625.96|2624.46|2626.14|2624.64|2625.67|2624.17|0
1727739000000|2024-09-30 23:30:00|2626|2624.5|2626.05|2624.55|2626.19|2624.69|2625.77|2624.27|0
1727739300000|2024-09-30 23:35:00|2625.96|2624.46|2626.05|2624.55|2626.14|2624.64|2625.91|2624.41|0
1727739600000|2024-09-30 23:40:00|2626|2624.5|2626.52|2625.02|2626.52|2625.02|2625.96|2624.46|0
1727739900000|2024-09-30 23:45:00|2626.47|2624.97|2625.96|2624.46|2626.47|2624.97|2625.96|2624.46|0
1727740200000|2024-09-30 23:50:00|2626.05|2624.55|2626.76|2625.26|2626.76|2625.26|2625.96|2624.46|0
1727740500000|2024-09-30 23:55:00|2626.75|2625.25|2627.46|2625.96|2627.69|2626.19|2626.66|2625.16|0
1727740800000|2024-10-01 00:00:00|2627.37|2625.87|2627.36|2625.86|2628.21|2626.71|2626.57|2625.07|0
1727741100000|2024-10-01 00:05:00|2627.45|2625.95|2628.47|2626.97|2628.47|2626.97|2627.4|2625.9|0
1727741400000|2024-10-01 00:10:00|2628.56|2627.06|2627.86|2626.36|2628.66|2627.16|2627.86|2626.36|0
1727741700000|2024-10-01 00:15:00|2627.95|2626.45|2627.23|2625.73|2629.07|2627.57|2627|2625.5|0
1727742000000|2024-10-01 00:20:00|2627.24|2625.74|2628.16|2626.66|2628.16|2626.66|2627.22|2625.72|0
1727742300000|2024-10-01 00:25:00|2628.15|2626.65|2629.55|2628.05|2629.56|2628.06|2627.7|2626.2|0
1727742600000|2024-10-01 00:30:00|2630.01|2628.51|2629.57|2628.07|2630.02|2628.52|2629.56|2628.06|0
1727742900000|2024-10-01 00:35:00|2629.56|2628.06|2629.57|2628.07|2630.04|2628.54|2629.56|2628.06|0
1727743200000|2024-10-01 00:40:00|2630.02|2628.52|2629.56|2628.06|2630.03|2628.53|2629.55|2628.05|0
1727743500000|2024-10-01 00:45:00|2629.57|2628.07|2631.42|2629.92|2631.89|2630.39|2629.57|2628.07|0
1727743800000|2024-10-01 00:50:00|2630.96|2629.46|2630.96|2629.46|2631.42|2629.92|2630.95|2629.45|0
1727744100000|2024-10-01 00:55:00|2631.42|2629.92|2630.96|2629.46|2631.88|2630.38|2630.95|2629.45|0
1727744400000|2024-10-01 01:00:00|2630.95|2629.45|2630.96|2629.46|2631.42|2629.92|2630.95|2629.45|0
1727744700000|2024-10-01 01:05:00|2630.97|2629.47|2631.87|2630.37|2631.88|2630.38|2630.97|2629.47|0
1727745000000|2024-10-01 01:10:00|2631.88|2630.38|2631.87|2630.37|2632.34|2630.84|2631.87|2630.37|0
1727745300000|2024-10-01 01:15:00|2631.88|2630.38|2631.41|2629.91|2632.34|2630.84|2630.95|2629.45|0
1727745600000|2024-10-01 01:20:00|2631.42|2629.92|2631.42|2629.92|2631.43|2629.93|2630.96|2629.46|0
1727745900000|2024-10-01 01:25:00|2631.43|2629.93|2632.37|2630.87|2632.6|2631.1|2631.42|2629.92|0
1727746200000|2024-10-01 01:30:00|2632.36|2630.86|2632.38|2630.88|2632.85|2631.35|2631.91|2630.41|0
1727746500000|2024-10-01 01:35:00|2632.39|2630.89|2631.93|2630.43|2632.86|2631.36|2631.93|2630.43|0
1727746800000|2024-10-01 01:40:00|2631.94|2630.44|2631.93|2630.43|2631.94|2630.44|2631.93|2630.43|0
1727747100000|2024-10-01 01:45:00|2631.94|2630.44|2631.94|2630.44|2632.64|2631.14|2631.47|2629.97|0
1727747400000|2024-10-01 01:50:00|2631.95|2630.45|2631.96|2630.46|2631.97|2630.47|2631.95|2630.45|0
1727747700000|2024-10-01 01:55:00|2631.97|2630.47|2632.66|2631.16|2632.66|2631.16|2631.49|2629.99|0
1727748000000|2024-10-01 02:00:00|2632.43|2630.93|2631.49|2629.99|2632.89|2631.39|2631.49|2629.99|0
1727748300000|2024-10-01 02:05:00|2631.03|2629.53|2630.56|2629.06|2631.04|2629.54|2630.56|2629.06|0
1727748600000|2024-10-01 02:10:00|2630.57|2629.07|2630.1|2628.6|2630.79|2629.29|2630.1|2628.6|0
1727748900000|2024-10-01 02:15:00|2630.11|2628.61|2630.56|2629.06|2630.56|2629.06|2630.1|2628.6|0
1727749200000|2024-10-01 02:20:00|2630.33|2628.83|2630.56|2629.06|2630.56|2629.06|2630.09|2628.59|0
1727749500000|2024-10-01 02:25:00|2630.57|2629.07|2630.56|2629.06|2630.57|2629.07|2630.1|2628.6|0
1727749800000|2024-10-01 02:30:00|2630.1|2628.6|2630.11|2628.61|2630.56|2629.06|2630.09|2628.59|0
1727750100000|2024-10-01 02:35:00|2630.12|2628.62|2630.58|2629.08|2630.58|2629.08|2629.65|2628.15|0
1727750400000|2024-10-01 02:40:00|2630.59|2629.09|2631.03|2629.53|2631.04|2629.54|2630.58|2629.08|0
1727750700000|2024-10-01 02:45:00|2630.81|2629.31|2630.13|2628.63|2631.04|2629.54|2630.12|2628.62|0
1727751000000|2024-10-01 02:50:00|2630.58|2629.08|2630.13|2628.63|2630.59|2629.09|2630.12|2628.62|0
1727751300000|2024-10-01 02:55:00|2630.12|2628.62|2630.11|2628.61|2630.12|2628.62|2629.18|2627.68|0
1727751600000|2024-10-01 03:00:00|2630.1|2628.6|2629.64|2628.14|2630.1|2628.6|2629.63|2628.13|0
1727751900000|2024-10-01 03:05:00|2629.63|2628.13|2629.63|2628.13|2629.64|2628.14|2629.63|2628.13|0
1727752200000|2024-10-01 03:10:00|2629.64|2628.14|2629.63|2628.13|2630.1|2628.6|2629.63|2628.13|0
1727752500000|2024-10-01 03:15:00|2629.86|2628.36|2630.09|2628.59|2630.1|2628.6|2629.86|2628.36|0
1727752800000|2024-10-01 03:20:00|2629.86|2628.36|2629.16|2627.66|2629.86|2628.36|2629.16|2627.66|0
1727753100000|2024-10-01 03:25:00|2629.15|2627.65|2629.15|2627.65|2629.16|2627.66|2628.69|2627.19|0
1727753400000|2024-10-01 03:30:00|2629.16|2627.66|2630.08|2628.58|2630.08|2628.58|2629.15|2627.65|0
1727753700000|2024-10-01 03:35:00|2629.62|2628.12|2630.53|2629.03|2630.53|2629.03|2629.61|2628.11|0
1727754000000|2024-10-01 03:40:00|2630.52|2629.02|2630.99|2629.49|2631.45|2629.95|2630.07|2628.57|0
1727754300000|2024-10-01 03:45:00|2631.45|2629.95|2631.45|2629.95|2632.14|2630.64|2631.45|2629.95|0
1727754600000|2024-10-01 03:50:00|2631.68|2630.18|2631.9|2630.4|2631.91|2630.41|2631.43|2629.93|0
1727754900000|2024-10-01 03:55:00|2631.68|2630.18|2631.9|2630.4|2631.9|2630.4|2631.44|2629.94|0
1727755200000|2024-10-01 04:00:00|2631.89|2630.39|2631.89|2630.39|2631.9|2630.4|2631.43|2629.93|0
1727755500000|2024-10-01 04:05:00|2631.88|2630.38|2631.43|2629.93|2632.35|2630.85|2631.43|2629.93|0
1727755800000|2024-10-01 04:10:00|2631.88|2630.38|2631.42|2629.92|2631.88|2630.38|2631.41|2629.91|0
1727756100000|2024-10-01 04:15:00|2631.41|2629.91|2631.87|2630.37|2631.87|2630.37|2631.4|2629.9|0
1727756400000|2024-10-01 04:20:00|2631.64|2630.14|2631.87|2630.37|2632.33|2630.83|2631.64|2630.14|0
1727756700000|2024-10-01 04:25:00|2632.33|2630.83|2632.36|2630.86|2632.39|2630.89|2631.87|2630.37|0
1727757000000|2024-10-01 04:30:00|2631.9|2630.4|2630.97|2629.47|2632.36|2630.86|2630.5|2629|0
1727757300000|2024-10-01 04:35:00|2630.98|2629.48|2630.52|2629.02|2630.98|2629.48|2630.5|2629|0
1727757600000|2024-10-01 04:40:00|2630.74|2629.24|2630.36|2628.86|2630.98|2629.48|2629.91|2628.41|0
1727757900000|2024-10-01 04:45:00|2630.35|2628.85|2630.82|2629.32|2630.82|2629.32|2630.35|2628.85|0
1727758200000|2024-10-01 04:50:00|2630.36|2628.86|2629.9|2628.4|2630.36|2628.86|2629.9|2628.4|0
1727758500000|2024-10-01 04:55:00|2629.91|2628.41|2629.9|2628.4|2630.36|2628.86|2629.9|2628.4|0
1727758800000|2024-10-01 05:00:00|2629.89|2628.39|2629.9|2628.4|2629.9|2628.4|2629.89|2628.39|0
1727759100000|2024-10-01 05:05:00|2629.89|2628.39|2629.45|2627.95|2629.89|2628.39|2628.97|2627.47|0
1727759400000|2024-10-01 05:10:00|2629.44|2627.94|2629.91|2628.41|2629.91|2628.41|2629.44|2627.94|0
1727759700000|2024-10-01 05:15:00|2629.9|2628.4|2628.97|2627.47|2629.9|2628.4|2628.97|2627.47|0
1727760000000|2024-10-01 05:20:00|2628.98|2627.48|2629.9|2628.4|2629.91|2628.41|2628.97|2627.47|0
1727760300000|2024-10-01 05:25:00|2629.91|2628.41|2630.13|2628.63|2630.35|2628.85|2629.44|2627.94|0
1727760600000|2024-10-01 05:30:00|2629.9|2628.4|2629.91|2628.41|2630.36|2628.86|2629.89|2628.39|0
1727760900000|2024-10-01 05:35:00|2629.9|2628.4|2628.96|2627.46|2629.91|2628.41|2628.95|2627.45|0
1727761200000|2024-10-01 05:40:00|2628.95|2627.45|2628.96|2627.46|2628.96|2627.46|2628.03|2626.53|0
1727761500000|2024-10-01 05:45:00|2628.95|2627.45|2629.89|2628.39|2629.89|2628.39|2628.5|2627|0
1727761800000|2024-10-01 05:50:00|2629.9|2628.4|2630.36|2628.86|2630.6|2629.1|2629.89|2628.39|0
1727762100000|2024-10-01 05:55:00|2630.35|2628.85|2628.51|2627.01|2630.35|2628.85|2628.51|2627.01|0
1727762400000|2024-10-01 06:00:00|2628.52|2627.02|2626.75|2625.25|2628.98|2627.48|2625.53|2624.03|0
1727762700000|2024-10-01 06:05:00|2627.21|2625.71|2627.66|2626.16|2628.12|2626.62|2626.74|2625.24|0
1727763000000|2024-10-01 06:10:00|2628.11|2626.61|2630.4|2628.9|2630.4|2628.9|2628.11|2626.61|0
1727763300000|2024-10-01 06:15:00|2630.86|2629.36|2631.3|2629.8|2631.77|2630.27|2630.85|2629.35|0
1727763600000|2024-10-01 06:20:00|2631.52|2630.02|2630.84|2629.34|2631.75|2630.25|2630.38|2628.88|0
1727763900000|2024-10-01 06:25:00|2630.85|2629.35|2631.76|2630.26|2631.99|2630.49|2630.38|2628.88|0
1727764200000|2024-10-01 06:30:00|2631.77|2630.27|2629.02|2627.62|2632.23|2630.73|2628.89|2627.49|27
1727764500000|2024-10-01 06:35:00|2629.14|2627.74|2630.02|2628.62|2630.02|2628.62|2629.14|2627.74|9
1727764800000|2024-10-01 06:40:00|2630.64|2629.24|2629.89|2628.49|2630.89|2629.49|2629.27|2627.87|24
1727765100000|2024-10-01 06:45:00|2630.02|2628.62|2630.02|2628.62|2630.52|2629.12|2630.02|2628.62|12
1727765400000|2024-10-01 06:50:00|2630.52|2629.12|2632.27|2630.87|2632.27|2630.87|2630.02|2628.62|41
1727765700000|2024-10-01 06:55:00|2632.32|2630.82|2631.44|2629.94|2632.32|2630.82|2630.92|2629.42|0
1727766000000|2024-10-01 07:00:00|2631.43|2629.93|2636.32|2635.82|2636.32|2635.82|2629.94|2628.56|2600
1727766300000|2024-10-01 07:05:00|2636.57|2636.07|2629.94|2629.44|2637.07|2636.57|2629.57|2629.07|2155
1727766600000|2024-10-01 07:10:00|2630.07|2629.57|2627.07|2626.57|2630.32|2629.82|2626.82|2626.32|1477
1727766900000|2024-10-01 07:15:00|2627.57|2627.07|2626.32|2625.82|2627.82|2627.32|2625.32|2624.82|1520
1727767200000|2024-10-01 07:20:00|2626.07|2625.57|2625.07|2624.57|2626.69|2626.19|2624.57|2624.07|1422
1727767500000|2024-10-01 07:25:00|2625.32|2624.82|2627.32|2626.82|2629.57|2629.07|2624.82|2624.32|1221
1727767800000|2024-10-01 07:30:00|2627.07|2626.57|2627.82|2627.32|2629.07|2628.57|2626.82|2626.32|1289
1727768100000|2024-10-01 07:35:00|2627.94|2627.44|2631.57|2631.07|2632.32|2631.82|2627.32|2626.82|1292
1727768400000|2024-10-01 07:40:00|2631.82|2631.32|2633.4|2632.9|2633.9|2633.4|2631.44|2630.94|988
1727768700000|2024-10-01 07:45:00|2633.15|2632.65|2633.4|2632.9|2634.4|2633.9|2632.65|2632.15|851
1727769000000|2024-10-01 07:50:00|2634.02|2633.52|2634.15|2633.65|2634.4|2633.9|2632.77|2632.27|437
1727769300000|2024-10-01 07:55:00|2634.27|2633.77|2635.52|2635.02|2636.15|2635.65|2634.27|2633.77|708
1727769600000|2024-10-01 08:00:00|2635.65|2635.15|2634.65|2634.15|2635.65|2635.15|2634.27|2633.77|758
1727769900000|2024-10-01 08:05:00|2634.52|2634.02|2635.9|2635.4|2637.15|2636.65|2634.15|2633.65|838
1727770200000|2024-10-01 08:10:00|2636.15|2635.65|2633.65|2633.15|2637.02|2636.52|2633.15|2632.65|597
1727770500000|2024-10-01 08:15:00|2633.4|2632.9|2634.9|2634.4|2635.65|2635.15|2632.65|2632.15|741
1727770800000|2024-10-01 08:20:00|2634.77|2634.27|2632.9|2632.4|2635.65|2635.15|2632.9|2632.4|590
1727771100000|2024-10-01 08:25:00|2632.77|2632.27|2635.15|2634.65|2635.9|2635.4|2632.65|2632.15|2654
1727771400000|2024-10-01 08:30:00|2635.02|2634.52|2637.15|2636.65|2637.9|2637.4|2634.9|2634.4|544
1727771700000|2024-10-01 08:35:00|2637.27|2636.77|2634.9|2634.4|2637.4|2636.9|2634.9|2634.4|497
1727772000000|2024-10-01 08:40:00|2634.65|2634.15|2634.4|2633.9|2636.02|2635.52|2633.9|2633.4|582
1727772300000|2024-10-01 08:45:00|2634.27|2633.77|2636.15|2635.65|2636.15|2635.65|2633.52|2633.02|390
1727772600000|2024-10-01 08:50:00|2635.9|2635.4|2635.15|2634.65|2635.9|2635.4|2634.9|2634.4|512
1727772900000|2024-10-01 08:55:00|2635.4|2634.9|2635.9|2635.4|2636.9|2636.4|2635.4|2634.9|469
1727773200000|2024-10-01 09:00:00|2635.77|2635.27|2634.52|2634.02|2635.77|2635.27|2633.65|2633.15|560
1727773500000|2024-10-01 09:05:00|2634.4|2633.9|2633.15|2632.65|2634.65|2634.15|2632.9|2632.4|556
1727773800000|2024-10-01 09:10:00|2632.9|2632.4|2633.15|2632.65|2633.4|2632.9|2631.9|2631.4|448
1727774100000|2024-10-01 09:15:00|2633.4|2632.9|2634.15|2633.65|2635.4|2634.9|2633.4|2632.9|646
1727774400000|2024-10-01 09:20:00|2634.4|2633.9|2636.65|2636.15|2636.65|2636.15|2633.9|2633.4|602
1727774700000|2024-10-01 09:25:00|2636.77|2636.27|2638.52|2638.02|2638.9|2638.4|2636.4|2635.9|843
1727775000000|2024-10-01 09:30:00|2638.65|2638.15|2637.9|2637.4|2639.02|2638.52|2637.65|2637.15|610
1727775300000|2024-10-01 09:35:00|2637.65|2637.15|2635.52|2635.02|2637.65|2637.15|2635.15|2634.65|532
1727775600000|2024-10-01 09:40:00|2635.4|2634.9|2636.4|2635.9|2636.4|2635.9|2633.65|2633.15|807
1727775900000|2024-10-01 09:45:00|2636.52|2636.02|2635.65|2635.15|2636.9|2636.4|2634.9|2634.4|456
1727776200000|2024-10-01 09:50:00|2635.77|2635.27|2635.27|2634.77|2636.52|2636.02|2634.9|2634.4|330
1727776500000|2024-10-01 09:55:00|2635.4|2634.9|2635.9|2635.4|2636.15|2635.65|2635.15|2634.65|299
1727776800000|2024-10-01 10:00:00|2636.15|2635.65|2635.65|2635.15|2636.52|2636.02|2635.02|2634.52|444
1727777100000|2024-10-01 10:05:00|2635.77|2635.27|2634.65|2634.15|2636.27|2635.77|2634.65|2634.15|344
1727777400000|2024-10-01 10:10:00|2634.9|2634.4|2635.15|2634.65|2635.4|2634.9|2634.27|2633.77|317
1727777700000|2024-10-01 10:15:00|2635.4|2634.9|2635.9|2635.4|2636.15|2635.65|2635.15|2634.65|268
1727778000000|2024-10-01 10:20:00|2635.77|2635.27|2635.9|2635.4|2636.65|2636.15|2635.52|2635.02|257
1727778300000|2024-10-01 10:25:00|2635.77|2635.27|2635.9|2635.4|2636.9|2636.4|2635.77|2635.27|239
1727778600000|2024-10-01 10:30:00|2636.15|2635.65|2635.65|2635.15|2636.15|2635.65|2634.4|2633.9|392
1727778900000|2024-10-01 10:35:00|2635.77|2635.27|2636.15|2635.65|2636.4|2635.9|2635.65|2635.15|355
1727779200000|2024-10-01 10:40:00|2636.02|2635.52|2635.52|2635.02|2636.52|2636.02|2634.77|2634.27|557
1727779500000|2024-10-01 10:45:00|2635.65|2635.15|2635.65|2635.15|2635.9|2635.4|2634.9|2634.4|208
1727779800000|2024-10-01 10:50:00|2635.4|2634.9|2636.9|2636.4|2636.9|2636.4|2634.65|2634.15|267
1727780100000|2024-10-01 10:55:00|2636.65|2636.15|2636.9|2636.4|2637.4|2636.9|2636.4|2635.9|222
1727780400000|2024-10-01 11:00:00|2636.77|2636.27|2638.77|2638.27|2638.77|2638.27|2636.4|2635.9|275
1727780700000|2024-10-01 11:05:00|2638.65|2638.15|2639.9|2639.4|2640.02|2639.52|2638.02|2637.52|364
1727781000000|2024-10-01 11:10:00|2639.77|2639.27|2640.52|2640.02|2641.52|2641.02|2639.65|2639.15|773
1727781300000|2024-10-01 11:15:00|2640.65|2640.15|2637.15|2636.65|2640.65|2640.15|2635.15|2634.65|1682
1727781600000|2024-10-01 11:20:00|2637.27|2636.77|2634.77|2634.27|2637.4|2636.9|2634.77|2634.27|518
1727781900000|2024-10-01 11:25:00|2634.9|2634.4|2638.15|2637.65|2638.15|2637.65|2634.9|2634.4|538
1727782200000|2024-10-01 11:30:00|2638.4|2637.9|2637.27|2636.77|2638.65|2638.15|2636.9|2636.4|463
1727782500000|2024-10-01 11:35:00|2637.4|2636.9|2635.9|2635.4|2638.15|2637.65|2635.9|2635.4|463
1727782800000|2024-10-01 11:40:00|2635.86|2635.36|2635.11|2634.61|2636.11|2635.61|2634.98|2634.48|3449
1727783100000|2024-10-01 11:45:00|2634.86|2634.36|2635.23|2634.73|2635.48|2634.98|2634.36|2633.86|621
1727783400000|2024-10-01 11:50:00|2635.36|2634.86|2634.98|2634.48|2636.11|2635.61|2634.86|2634.36|364
1727783700000|2024-10-01 11:55:00|2634.86|2634.36|2634.86|2634.36|2635.11|2634.61|2634.11|2633.61|486
1727784000000|2024-10-01 12:00:00|2634.61|2634.11|2634.61|2634.11|2635.61|2635.11|2634.36|2633.86|1147
1727784300000|2024-10-01 12:05:00|2634.11|2633.61|2635.61|2635.11|2635.73|2635.23|2633.61|2633.11|651
1727784600000|2024-10-01 12:10:00|2635.86|2635.36|2636.36|2635.86|2636.36|2635.86|2634.86|2634.36|476
1727784900000|2024-10-01 12:15:00|2636.48|2635.98|2635.36|2634.86|2636.61|2636.11|2635.36|2634.86|431
1727785200000|2024-10-01 12:20:00|2635.61|2635.11|2636.36|2635.86|2636.48|2635.98|2635.36|2634.86|349
1727785500000|2024-10-01 12:25:00|2636.61|2636.11|2635.23|2634.73|2637.11|2636.61|2635.11|2634.61|428
1727785800000|2024-10-01 12:30:00|2635.36|2634.86|2634.61|2634.11|2635.36|2634.86|2633.11|2632.61|545
1727786100000|2024-10-01 12:35:00|2634.86|2634.36|2635.61|2635.11|2635.86|2635.36|2634.61|2634.11|3390
1727786400000|2024-10-01 12:40:00|2635.36|2634.86|2635.61|2635.11|2636.73|2636.23|2635.36|2634.86|354
1727786700000|2024-10-01 12:45:00|2635.48|2634.98|2634.11|2633.61|2635.61|2635.11|2633.86|2633.36|457
1727787000000|2024-10-01 12:50:00|2634.23|2633.73|2635.23|2634.73|2635.61|2635.11|2634.11|2633.61|382
1727787300000|2024-10-01 12:55:00|2635.36|2634.86|2635.36|2634.86|2636.61|2636.11|2635.11|2634.61|420
1727787600000|2024-10-01 13:00:00|2635.11|2634.61|2634.73|2634.23|2636.11|2635.61|2634.61|2634.11|400
1727787900000|2024-10-01 13:05:00|2634.86|2634.36|2636.48|2635.98|2636.86|2636.36|2634.61|2634.11|493
1727788200000|2024-10-01 13:10:00|2636.61|2636.11|2636.61|2636.11|2636.86|2636.36|2636.11|2635.61|352
1727788500000|2024-10-01 13:15:00|2636.36|2635.86|2635.11|2634.61|2636.86|2636.36|2635.11|2634.61|375
1727788800000|2024-10-01 13:20:00|2634.98|2634.48|2637.11|2636.61|2637.11|2636.61|2634.86|2634.36|355
1727789100000|2024-10-01 13:25:00|2636.98|2636.48|2637.11|2636.61|2637.61|2637.11|2636.36|2635.86|515
1727789400000|2024-10-01 13:30:00|2637.36|2636.86|2627.86|2627.36|2637.61|2637.11|2626.11|2625.61|2266
1727789700000|2024-10-01 13:35:00|2627.73|2627.23|2623.61|2623.11|2628.61|2628.11|2620.86|2620.36|2434
1727790000000|2024-10-01 13:40:00|2622.86|2622.36|2620.36|2619.86|2623.36|2622.86|2618.61|2618.11|4393
1727790300000|2024-10-01 13:45:00|2620.11|2619.61|2614.61|2614.11|2620.11|2619.61|2613.86|2613.36|2198
1727790600000|2024-10-01 13:50:00|2614.86|2614.36|2617.36|2616.86|2618.48|2617.98|2613.11|2612.61|1690
1727790900000|2024-10-01 13:55:00|2617.11|2616.61|2612.11|2611.61|2617.86|2617.36|2612.11|2611.61|1968
1727791200000|2024-10-01 14:00:00|2612.98|2612.48|2615.86|2615.36|2621.36|2620.86|2612.61|2612.11|1757
1727791500000|2024-10-01 14:05:00|2615.61|2615.11|2607.98|2607.48|2615.98|2615.48|2607.86|2607.36|2622
1727791800000|2024-10-01 14:10:00|2608.34|2607.84|2609.47|2608.97|2611.97|2611.47|2607.22|2606.72|1953
1727792100000|2024-10-01 14:15:00|2609.34|2608.84|2606.47|2605.97|2609.72|2609.22|2605.22|2604.72|1607
1727792400000|2024-10-01 14:20:00|2606.72|2606.22|2611.97|2611.47|2614.47|2613.97|2606.22|2605.72|2044
1727792700000|2024-10-01 14:25:00|2612.22|2611.72|2608.97|2608.47|2612.47|2611.97|2606.47|2605.97|1325
1727793000000|2024-10-01 14:30:00|2608.84|2608.34|2608.47|2607.97|2610.47|2609.97|2603.97|2603.47|1797
1727793300000|2024-10-01 14:35:00|2608.22|2607.72|2611.84|2611.34|2612.47|2611.97|2607.47|2606.97|1345
1727793600000|2024-10-01 14:40:00|2611.97|2611.47|2611.09|2610.59|2614.72|2614.22|2610.72|2610.22|1304
1727793900000|2024-10-01 14:45:00|2610.97|2610.47|2609.09|2608.59|2612.22|2611.72|2608.47|2607.97|1087
1727794200000|2024-10-01 14:50:00|2609.22|2608.72|2608.97|2608.47|2610.22|2609.72|2607.47|2606.97|861
1727794500000|2024-10-01 14:55:00|2609.22|2608.72|2613.22|2612.72|2613.47|2612.97|2608.59|2608.09|765
1727794800000|2024-10-01 15:00:00|2613.34|2612.84|2612.72|2612.22|2613.97|2613.47|2610.47|2609.97|1045
1727795100000|2024-10-01 15:05:00|2612.59|2612.09|2607.84|2607.34|2612.59|2612.09|2606.84|2606.34|1253
1727795400000|2024-10-01 15:10:00|2607.97|2607.47|2609.84|2609.34|2610.22|2609.72|2607.72|2607.22|1116
1727795700000|2024-10-01 15:15:00|2609.72|2609.22|2610.22|2609.72|2610.97|2610.47|2607.97|2607.47|1211
1727796000000|2024-10-01 15:20:00|2610.47|2609.97|2613.29|2611.79|2613.84|2613.34|2610.22|2609.72|2764
1727796300000|2024-10-01 15:25:00|2613.3|2611.8|2615.1|2613.6|2616.27|2614.77|2613.3|2611.8|1830
1727796600000|2024-10-01 15:30:00|2614.19|2612.69|2615.79|2614.39|2616.17|2614.77|2612.92|2611.52|1592
1727796900000|2024-10-01 15:35:00|2615.67|2614.27|2616.42|2615.02|2616.42|2615.02|2615.17|2613.77|238
1727797200000|2024-10-01 15:40:00|2616.54|2615.14|2617.29|2615.89|2618.17|2616.77|2616.54|2615.14|64
1727797500000|2024-10-01 15:45:00|2617.17|2615.77|2616.17|2614.77|2617.42|2616.02|2615.54|2614.14|16
1727797800000|2024-10-01 15:50:00|2616.29|2614.89|2616.42|2615.02|2616.79|2615.39|2616.29|2614.89|18
1727798100000|2024-10-01 15:55:00|2615.92|2614.52|2614.96|2613.46|2615.92|2614.52|2614.5|2613|17
1727798400000|2024-10-01 16:00:00|2614.5|2613|2615.73|2614.23|2616.2|2614.7|2613.1|2611.6|0
1727798700000|2024-10-01 16:05:00|2615.72|2614.22|2615.73|2614.23|2617.14|2615.64|2615.71|2614.21|0
1727799000000|2024-10-01 16:10:00|2616.19|2614.69|2615.49|2613.99|2617.18|2615.68|2614.77|2613.27|0
1727799300000|2024-10-01 16:15:00|2615.72|2614.22|2615.44|2613.94|2616.4|2614.9|2614.97|2613.47|0
1727799600000|2024-10-01 16:20:00|2615.45|2613.95|2615.85|2614.35|2616.85|2615.35|2615.38|2613.88|0
1727799900000|2024-10-01 16:25:00|2615.84|2614.34|2616.77|2615.27|2617.25|2615.75|2614.86|2613.36|0
1727800200000|2024-10-01 16:30:00|2616.76|2615.26|2614.89|2613.39|2616.78|2615.28|2611.09|2609.59|0
1727800500000|2024-10-01 16:35:00|2614.43|2612.93|2613.06|2611.56|2615.94|2614.44|2613.04|2611.54|0
1727800800000|2024-10-01 16:40:00|2613.05|2611.55|2612.07|2610.57|2614.01|2612.51|2611.6|2610.1|0
1727801100000|2024-10-01 16:45:00|2612.09|2610.59|2610.72|2609.22|2612.11|2610.61|2609.73|2608.23|0
1727801400000|2024-10-01 16:50:00|2610.71|2609.21|2614.23|2612.73|2614.59|2613.09|2610.71|2609.21|0
1727801700000|2024-10-01 16:55:00|2614|2612.5|2615.38|2613.88|2616.36|2614.86|2612.52|2611.02|0
1727802000000|2024-10-01 17:00:00|2615.37|2613.87|2612.5|2611|2615.83|2614.33|2612.5|2611|0
1727802300000|2024-10-01 17:05:00|2612.51|2611.01|2612.49|2610.99|2612.97|2611.47|2611.08|2609.58|0
1727802600000|2024-10-01 17:10:00|2612.5|2611|2611|2609.5|2612.97|2611.47|2610.99|2609.49|0
1727802900000|2024-10-01 17:15:00|2611.46|2609.96|2609.6|2608.1|2611.46|2609.96|2609.59|2608.09|0
1727803200000|2024-10-01 17:20:00|2610.06|2608.56|2610.04|2608.54|2611.47|2609.97|2609.56|2608.06|0
1727803500000|2024-10-01 17:25:00|2610.03|2608.53|2608.61|2607.11|2610.04|2608.54|2608.59|2607.09|0
1727803800000|2024-10-01 17:30:00|2609.07|2607.57|2613.27|2611.77|2613.75|2612.25|2608.58|2607.08|0
1727804100000|2024-10-01 17:35:00|2613.26|2611.76|2612.29|2610.79|2613.26|2611.76|2610.86|2609.36|0
1727804400000|2024-10-01 17:40:00|2612.28|2610.78|2616.07|2614.57|2616.08|2614.58|2611.81|2610.31|0
1727804700000|2024-10-01 17:45:00|2616.08|2614.58|2615.57|2614.07|2617.01|2615.51|2615.1|2613.6|0
1727805000000|2024-10-01 17:50:00|2615.56|2614.06|2616.52|2615.02|2616.52|2615.02|2615.32|2613.82|0
1727805300000|2024-10-01 17:55:00|2616.51|2615.01|2619.37|2617.87|2619.37|2617.87|2616.51|2615.01|0
1727805600000|2024-10-01 18:00:00|2619.36|2617.86|2619.98|2618.48|2621.38|2619.88|2619.36|2617.86|0
1727805900000|2024-10-01 18:05:00|2619.99|2618.49|2620.92|2619.42|2621.4|2619.9|2619.98|2618.48|0
1727806200000|2024-10-01 18:10:00|2620.91|2619.41|2621.87|2620.37|2621.87|2620.37|2620.43|2618.93|0
1727806500000|2024-10-01 18:15:00|2621.86|2620.36|2623.49|2621.99|2624.1|2622.6|2621.86|2620.36|0
1727806800000|2024-10-01 18:20:00|2623.5|2622|2623.49|2621.99|2623.99|2622.49|2623|2621.5|0
1727807100000|2024-10-01 18:25:00|2623.48|2621.98|2624.33|2622.83|2624.79|2623.29|2623.37|2621.87|0
1727807400000|2024-10-01 18:30:00|2624.32|2622.82|2624.41|2622.91|2625.37|2623.87|2624.31|2622.81|0
1727807700000|2024-10-01 18:35:00|2624.42|2622.92|2624.39|2622.89|2624.88|2623.38|2622.96|2621.46|0
1727808000000|2024-10-01 18:40:00|2624.4|2622.9|2624.36|2622.86|2624.87|2623.37|2623.87|2622.37|0
1727808300000|2024-10-01 18:45:00|2624.37|2622.87|2623.88|2622.38|2624.84|2623.34|2623.86|2622.36|0
1727808600000|2024-10-01 18:50:00|2624.34|2622.84|2622.95|2621.45|2624.85|2623.35|2622.46|2620.96|0
1727808900000|2024-10-01 18:55:00|2622.96|2621.46|2623.37|2621.87|2624.31|2622.81|2622.88|2621.38|0
1727809200000|2024-10-01 19:00:00|2623.36|2621.86|2622.42|2620.92|2623.83|2622.33|2622.41|2620.91|0
1727809500000|2024-10-01 19:05:00|2622.88|2621.38|2622.87|2621.37|2623.34|2621.84|2621.9|2620.4|0
1727809800000|2024-10-01 19:10:00|2622.88|2621.38|2622.39|2620.89|2623.34|2621.84|2621.44|2619.94|0
1727810100000|2024-10-01 19:15:00|2622.16|2620.66|2621.96|2620.46|2622.43|2620.93|2621.43|2619.93|0
1727810400000|2024-10-01 19:20:00|2622.19|2620.69|2622.46|2620.96|2623.4|2621.9|2621.95|2620.45|0
1727810700000|2024-10-01 19:25:00|2622.45|2620.95|2622.01|2620.51|2623.41|2621.91|2621.99|2620.49|0
1727811000000|2024-10-01 19:30:00|2622|2620.5|2619.59|2618.09|2622|2620.5|2619.59|2618.09|0
1727811300000|2024-10-01 19:35:00|2619.6|2618.1|2619.63|2618.13|2620.57|2619.07|2618.19|2616.69|0
1727811600000|2024-10-01 19:40:00|2619.64|2618.14|2618.47|2616.97|2620.13|2618.63|2618.47|2616.97|0
1727811900000|2024-10-01 19:45:00|2618.7|2617.2|2618.66|2617.16|2619.15|2617.65|2618.2|2616.7|0
1727812200000|2024-10-01 19:50:00|2618.68|2617.18|2617.15|2615.65|2618.68|2617.18|2616.67|2615.17|0
1727812500000|2024-10-01 19:55:00|2617.16|2615.66|2618.55|2617.05|2619.01|2617.51|2617.15|2615.65|0
1727812800000|2024-10-01 20:00:00|2618.27|2616.77|2619.88|2618.38|2621.21|2619.71|2618.27|2616.77|0
1727813100000|2024-10-01 20:05:00|2619.79|2618.29|2619.08|2617.58|2620.21|2618.71|2618.56|2617.06|0
1727813400000|2024-10-01 20:10:00|2619.17|2617.67|2618.75|2617.25|2619.46|2617.96|2618.56|2617.06|0
1727813700000|2024-10-01 20:15:00|2618.65|2617.15|2618.84|2617.34|2618.94|2617.44|2618.56|2617.06|0
1727814000000|2024-10-01 20:20:00|2618.75|2617.25|2618.19|2616.69|2618.75|2617.25|2618.05|2616.55|0
1727814300000|2024-10-01 20:25:00|2618.05|2616.55|2618.47|2616.97|2618.66|2617.16|2618.05|2616.55|0
1727814600000|2024-10-01 20:30:00|2618.37|2616.87|2618.04|2616.54|2618.56|2617.06|2618.04|2616.54|0
1727814900000|2024-10-01 20:35:00|2618.05|2616.55|2618.18|2616.68|2618.37|2616.87|2617.85|2616.35|0
1727815200000|2024-10-01 20:40:00|2618.09|2616.59|2617.33|2615.83|2618.28|2616.78|2617.24|2615.74|0
1727815500000|2024-10-01 20:45:00|2617.34|2615.84|2617.33|2615.83|2617.57|2616.07|2617.14|2615.64|0
1727815800000|2024-10-01 20:50:00|2617.34|2615.84|2617.55|2616.05|2617.64|2616.14|2617.24|2615.74|0
1727816100000|2024-10-01 20:55:00|2617.6|2616.1|2617.5|2616|2618.16|2616.66|2617.36|2615.86|0
1727816400000|2024-10-01 21:00:00|2617.55|2616.05|2617.5|2616|2617.64|2616.14|2617.5|2616|0
1727816700000|2024-10-01 21:05:00|2617.55|2616.05|2617.79|2616.29|2618.07|2616.57|2617.5|2616|0
1727817000000|2024-10-01 21:10:00|2617.74|2616.24|2617.79|2616.29|2617.88|2616.38|2617.6|2616.1|0
1727817300000|2024-10-01 21:15:00|2617.83|2616.33|2617.74|2616.24|2617.83|2616.33|2617.74|2616.24|0
1727817600000|2024-10-01 21:20:00|2617.79|2616.29|2617.79|2616.29|2617.79|2616.29|2617.79|2616.29|0
1727818500000|2024-10-01 21:35:00|2617.83|2616.33|2617.83|2616.33|2617.83|2616.33|2617.79|2616.29|0
1727818800000|2024-10-01 21:40:00|2617.79|2616.29|2617.79|2616.29|2617.83|2616.33|2617.79|2616.29|0
1727819100000|2024-10-01 21:45:00|2617.74|2616.24|2617.69|2616.19|2617.74|2616.24|2617.69|2616.19|0
1727819400000|2024-10-01 21:50:00|2617.6|2616.1|2617.74|2616.24|2617.74|2616.24|2617.46|2615.96|0
1727819700000|2024-10-01 21:55:00|2617.83|2616.33|2618.12|2616.62|2618.12|2616.62|2617.69|2616.19|0
1727820000000|2024-10-01 22:00:00|2618.13|2616.63|2615.13|2613.63|2619.58|2618.08|2614.81|2613.31|0
1727820300000|2024-10-01 22:05:00|2615|2613.5|2615.09|2613.59|2615.23|2613.73|2614.05|2612.55|0
1727820600000|2024-10-01 22:10:00|2614.95|2613.45|2614|2612.5|2615.47|2613.97|2613.15|2611.65|0
1727820900000|2024-10-01 22:15:00|2613.96|2612.46|2615.28|2613.78|2615.28|2613.78|2613.72|2612.22|0
1727821200000|2024-10-01 22:20:00|2615.37|2613.87|2614.76|2613.26|2615.47|2613.97|2614.33|2612.83|0
1727821500000|2024-10-01 22:25:00|2614.71|2613.21|2614.15|2612.65|2615.42|2613.92|2614.05|2612.55|0
1727821800000|2024-10-01 22:30:00|2614.14|2612.64|2614.95|2613.45|2615.14|2613.64|2613.53|2612.03|0
1727822100000|2024-10-01 22:35:00|2615.09|2613.59|2615.8|2614.3|2615.89|2614.39|2615.09|2613.59|0
1727822400000|2024-10-01 22:40:00|2615.85|2614.35|2612.82|2611.32|2615.85|2614.35|2612.11|2610.61|0
1727822700000|2024-10-01 22:45:00|2612.77|2611.27|2612.47|2610.97|2614.1|2612.6|2612.37|2610.87|0
1727823000000|2024-10-01 22:50:00|2612.45|2610.95|2612.51|2611.01|2612.99|2611.49|2611.85|2610.35|0
1727823300000|2024-10-01 22:55:00|2612.6|2611.1|2612.79|2611.29|2613.5|2612|2612.41|2610.91|0
1727823600000|2024-10-01 23:00:00|2612.84|2611.34|2613.22|2611.72|2613.59|2612.09|2612.41|2610.91|0
1727823900000|2024-10-01 23:05:00|2613.21|2611.71|2613.07|2611.57|2613.83|2612.33|2612.41|2610.91|0
1727824200000|2024-10-01 23:10:00|2612.98|2611.48|2614.26|2612.76|2614.26|2612.76|2612.98|2611.48|0
1727824500000|2024-10-01 23:15:00|2614.17|2612.67|2613.46|2611.96|2614.69|2613.19|2613.17|2611.67|0
1727824800000|2024-10-01 23:20:00|2613.45|2611.95|2612.13|2610.63|2613.45|2611.95|2612.04|2610.54|0
1727825100000|2024-10-01 23:25:00|2612.04|2610.54|2611.79|2610.29|2612.42|2610.92|2610.51|2609.01|0
1727825400000|2024-10-01 23:30:00|2611.7|2610.2|2612.69|2611.19|2612.93|2611.43|2611.46|2609.96|0
1727825700000|2024-10-01 23:35:00|2612.64|2611.14|2613.12|2611.62|2613.45|2611.95|2612.12|2610.62|0
1727826000000|2024-10-01 23:40:00|2613.21|2611.71|2613.4|2611.9|2613.73|2612.23|2612.97|2611.47|0
1727826300000|2024-10-01 23:45:00|2613.45|2611.95|2615.01|2613.51|2615.29|2613.79|2613.12|2611.62|0
1727826600000|2024-10-01 23:50:00|2614.96|2613.46|2613.73|2612.23|2615.05|2613.55|2613.49|2611.99|0
1727826900000|2024-10-01 23:55:00|2613.68|2612.18|2613.97|2612.47|2614.06|2612.56|2613.64|2612.14|0
1727827200000|2024-10-02 00:00:00|2614.06|2612.56|2615.67|2614.17|2616|2614.5|2613.73|2612.23|0
1727827500000|2024-10-02 00:05:00|2615.81|2614.31|2615.94|2614.44|2616.27|2614.77|2614.58|2613.08|0
1727827800000|2024-10-02 00:10:00|2615.98|2614.48|2617.2|2615.7|2617.34|2615.84|2615.51|2614.01|0
1727828100000|2024-10-02 00:15:00|2617.1|2615.6|2614.63|2613.13|2617.34|2615.84|2614.17|2612.67|0
1727828400000|2024-10-02 00:20:00|2614.62|2613.12|2616|2614.5|2616.02|2614.52|2613.69|2612.19|0
1727828700000|2024-10-02 00:25:00|2615.54|2614.04|2616.45|2614.95|2616.93|2615.43|2615.51|2614.01|0
1727829000000|2024-10-02 00:30:00|2616.44|2614.94|2616.92|2615.42|2616.92|2615.42|2615.52|2614.02|0
1727829300000|2024-10-02 00:35:00|2617.38|2615.88|2617.87|2616.37|2617.88|2616.38|2616.93|2615.43|0
1727829600000|2024-10-02 00:40:00|2617.88|2616.38|2619.28|2617.78|2619.3|2617.8|2617.87|2616.37|0
1727829900000|2024-10-02 00:45:00|2619.29|2617.79|2618.82|2617.32|2619.29|2617.79|2618.35|2616.85|0
1727830200000|2024-10-02 00:50:00|2619.28|2617.78|2617.85|2616.35|2619.28|2617.78|2617.38|2615.88|0
1727830500000|2024-10-02 00:55:00|2617.62|2616.12|2618.33|2616.83|2618.79|2617.29|2617.38|2615.88|0
1727830800000|2024-10-02 01:00:00|2618.56|2617.06|2619.72|2618.22|2619.72|2618.22|2618.32|2616.82|0
1727831100000|2024-10-02 01:05:00|2620.18|2618.68|2619.71|2618.21|2620.18|2618.68|2619.24|2617.74|0
1727831400000|2024-10-02 01:10:00|2619.48|2617.98|2619.25|2617.75|2619.71|2618.21|2619.24|2617.74|0
1727831700000|2024-10-02 01:15:00|2619.71|2618.21|2619.71|2618.21|2620.19|2618.69|2618.31|2616.81|0
1727832000000|2024-10-02 01:20:00|2619.72|2618.22|2619.72|2618.22|2620.19|2618.69|2619.25|2617.75|0
1727832300000|2024-10-02 01:25:00|2619.95|2618.45|2621.11|2619.61|2621.12|2619.62|2619.95|2618.45|0
1727832600000|2024-10-02 01:30:00|2621.12|2619.62|2623.04|2621.54|2623.5|2622|2621.11|2619.61|0
1727832900000|2024-10-02 01:35:00|2623.03|2621.53|2622.57|2621.07|2623.04|2621.54|2621.63|2620.13|0
1727833200000|2024-10-02 01:40:00|2622.56|2621.06|2621.62|2620.12|2623.02|2621.52|2621.15|2619.65|0
1727833500000|2024-10-02 01:45:00|2622.08|2620.58|2622.78|2621.28|2623.48|2621.98|2621.61|2620.11|0
1727833800000|2024-10-02 01:50:00|2622.79|2621.29|2623.48|2621.98|2623.49|2621.99|2622.55|2621.05|0
1727834100000|2024-10-02 01:55:00|2623.02|2621.52|2623.48|2621.98|2623.71|2622.21|2622.09|2620.59|0
1727834400000|2024-10-02 02:00:00|2623.94|2622.44|2624.18|2622.68|2624.42|2622.92|2623.01|2621.51|0
1727834700000|2024-10-02 02:05:00|2624.19|2622.69|2623.96|2622.46|2624.88|2623.38|2623.48|2621.98|0
1727835000000|2024-10-02 02:10:00|2623.5|2622|2623.49|2621.99|2623.96|2622.46|2623.02|2621.52|0
1727835300000|2024-10-02 02:15:00|2623.48|2621.98|2623.47|2621.97|2623.49|2621.99|2623.01|2621.51|0
1727835600000|2024-10-02 02:20:00|2623.46|2621.96|2623.92|2622.42|2623.92|2622.42|2622.99|2621.49|0
1727835900000|2024-10-02 02:25:00|2623.91|2622.41|2623.47|2621.97|2623.91|2622.41|2622.53|2621.03|0
1727836200000|2024-10-02 02:30:00|2623.46|2621.96|2622.53|2621.03|2623.47|2621.97|2622.07|2620.57|0
1727836500000|2024-10-02 02:35:00|2622.52|2621.02|2621.58|2620.08|2622.53|2621.03|2621.13|2619.63|0
1727836800000|2024-10-02 02:40:00|2621.13|2619.63|2621.12|2619.62|2622.06|2620.56|2620.66|2619.16|0
1727837100000|2024-10-02 02:45:00|2621.13|2619.63|2623.44|2621.94|2623.44|2621.94|2621.13|2619.63|0
1727837400000|2024-10-02 02:50:00|2623.9|2622.4|2623.44|2621.94|2623.91|2622.41|2622.51|2621.01|0
1727837700000|2024-10-02 02:55:00|2623.9|2622.4|2622.51|2621.01|2623.91|2622.41|2622.05|2620.55|0
1727838000000|2024-10-02 03:00:00|2622.05|2620.55|2622.51|2621.01|2622.97|2621.47|2621.82|2620.32|0
1727838300000|2024-10-02 03:05:00|2622.52|2621.02|2621.57|2620.07|2622.98|2621.48|2620.64|2619.14|0
1727838600000|2024-10-02 03:10:00|2621.56|2620.06|2622.03|2620.53|2622.03|2620.53|2621.08|2619.58|0
1727838900000|2024-10-02 03:15:00|2622.02|2620.52|2622.94|2621.44|2623.4|2621.9|2622.01|2620.51|0
1727839200000|2024-10-02 03:20:00|2622.93|2621.43|2621.54|2620.04|2622.94|2621.44|2621.54|2620.04|0
1727839500000|2024-10-02 03:25:00|2621.55|2620.05|2623.87|2622.37|2624.8|2623.3|2621.55|2620.05|0
1727839800000|2024-10-02 03:30:00|2623.88|2622.38|2625.28|2623.78|2625.28|2623.78|2623.87|2622.37|0
1727840100000|2024-10-02 03:35:00|2625.27|2623.77|2627.13|2625.63|2627.59|2626.09|2625.27|2623.77|0
1727840400000|2024-10-02 03:40:00|2626.9|2625.4|2625.75|2624.25|2626.9|2625.4|2625.28|2623.78|0
1727840700000|2024-10-02 03:45:00|2625.74|2624.24|2625.26|2623.76|2626.19|2624.69|2624.81|2623.31|0
1727841000000|2024-10-02 03:50:00|2625.27|2623.77|2625.75|2624.25|2626.21|2624.71|2625.26|2623.76|0
1727841300000|2024-10-02 03:55:00|2626.21|2624.71|2626.2|2624.7|2626.21|2624.71|2625.74|2624.24|0
1727841600000|2024-10-02 04:00:00|2626.21|2624.71|2625.27|2623.77|2626.21|2624.71|2625.27|2623.77|0
1727841900000|2024-10-02 04:05:00|2624.81|2623.31|2625.73|2624.23|2626.19|2624.69|2624.81|2623.31|0
1727842200000|2024-10-02 04:10:00|2625.72|2624.22|2625.73|2624.23|2625.73|2624.23|2625.26|2623.76|0
1727842500000|2024-10-02 04:15:00|2625.72|2624.22|2626.18|2624.68|2626.19|2624.69|2625.26|2623.76|0
1727842800000|2024-10-02 04:20:00|2626.19|2624.69|2625.71|2624.21|2626.65|2625.15|2625.24|2623.74|0
1727843100000|2024-10-02 04:25:00|2625.48|2623.98|2624.73|2623.23|2625.48|2623.98|2624.27|2622.77|0
1727843400000|2024-10-02 04:30:00|2624.72|2623.22|2622.84|2621.34|2624.72|2623.22|2621.92|2620.42|0
1727843700000|2024-10-02 04:35:00|2622.85|2621.35|2622.83|2621.33|2622.85|2621.35|2621.44|2619.94|0
1727844000000|2024-10-02 04:40:00|2622.84|2621.34|2623.31|2621.81|2623.55|2622.05|2622.37|2620.87|0
1727844300000|2024-10-02 04:45:00|2623.54|2622.04|2623.77|2622.27|2624.23|2622.73|2623.31|2621.81|0
1727844600000|2024-10-02 04:50:00|2623.31|2621.81|2623.29|2621.79|2625.16|2623.66|2623.29|2621.79|0
1727844900000|2024-10-02 04:55:00|2623.3|2621.8|2622.37|2620.87|2623.3|2621.8|2621.41|2619.91|0
1727845200000|2024-10-02 05:00:00|2622.36|2620.86|2623.76|2622.26|2624.23|2622.73|2621.91|2620.41|0
1727845500000|2024-10-02 05:05:00|2623.77|2622.27|2622.38|2620.88|2624.69|2623.19|2621.92|2620.42|0
1727845800000|2024-10-02 05:10:00|2622.39|2620.89|2624.2|2622.7|2625.15|2623.65|2621.92|2620.42|0
1727846100000|2024-10-02 05:15:00|2623.97|2622.47|2624.21|2622.71|2624.67|2623.17|2623.27|2621.77|0
1727846400000|2024-10-02 05:20:00|2624.44|2622.94|2619.57|2618.07|2624.44|2622.94|2619.57|2618.07|0
1727846700000|2024-10-02 05:25:00|2619.58|2618.08|2619.13|2617.63|2619.81|2618.31|2616.78|2615.28|0
1727847000000|2024-10-02 05:30:00|2619.12|2617.62|2617.01|2615.51|2619.13|2617.63|2616.55|2615.05|0
1727847300000|2024-10-02 05:35:00|2617.24|2615.74|2619.09|2617.59|2619.1|2617.6|2617|2615.5|0
1727847600000|2024-10-02 05:40:00|2618.63|2617.13|2617.73|2616.23|2619.56|2618.06|2617.25|2615.75|0
1727847900000|2024-10-02 05:45:00|2618.19|2616.69|2617.01|2615.51|2618.65|2617.15|2616.31|2614.81|0
1727848200000|2024-10-02 05:50:00|2616.78|2615.28|2614.44|2612.94|2617.7|2616.2|2614.44|2612.94|0
1727848500000|2024-10-02 05:55:00|2614.45|2612.95|2618.68|2617.18|2618.68|2617.18|2614.45|2612.95|0
1727848800000|2024-10-02 06:00:00|2619.14|2617.64|2616.8|2615.3|2619.14|2617.64|2615.9|2614.4|0
1727849100000|2024-10-02 06:05:00|2617.26|2615.76|2615.85|2614.35|2617.73|2616.23|2614.92|2613.42|0
1727849400000|2024-10-02 06:10:00|2615.39|2613.89|2616.81|2615.31|2616.81|2615.31|2614.45|2612.95|0
1727849700000|2024-10-02 06:15:00|2616.58|2615.08|2616.32|2614.82|2617.02|2615.52|2615.86|2614.36|0
1727850000000|2024-10-02 06:20:00|2615.86|2614.36|2614.47|2612.97|2615.86|2614.36|2614.47|2612.97|0
1727850300000|2024-10-02 06:25:00|2614.48|2612.98|2617.71|2616.21|2617.72|2616.22|2614.48|2612.98|0
1727850600000|2024-10-02 06:30:00|2617.7|2616.2|2617.53|2616.13|2618.16|2616.66|2614.16|2612.76|74
1727850900000|2024-10-02 06:35:00|2617.03|2615.63|2618.41|2617.01|2618.66|2617.26|2616.78|2615.38|17
1727851200000|2024-10-02 06:40:00|2618.28|2616.88|2617.03|2615.63|2618.28|2616.88|2617.03|2615.63|7
1727851500000|2024-10-02 06:45:00|2616.78|2615.38|2615.28|2613.88|2616.78|2615.38|2615.28|2613.88|10
1727851800000|2024-10-02 06:50:00|2615.03|2613.63|2615.16|2613.76|2615.41|2614.01|2614.91|2613.51|7
1727852100000|2024-10-02 06:55:00|2615.67|2614.17|2613.84|2612.34|2616.15|2614.65|2613.38|2611.88|0
1727852400000|2024-10-02 07:00:00|2613.85|2612.35|2619.83|2619.33|2620.21|2619.71|2613.58|2612.35|1800
1727852700000|2024-10-02 07:05:00|2619.96|2619.46|2617.96|2617.46|2620.58|2620.08|2615.96|2615.46|1503
1727853000000|2024-10-02 07:10:00|2617.71|2617.21|2618.71|2618.21|2619.71|2619.21|2615.08|2614.58|1059
1727853300000|2024-10-02 07:15:00|2618.46|2617.96|2619.46|2618.96|2620.46|2619.96|2617.33|2616.83|870
1727853600000|2024-10-02 07:20:00|2619.21|2618.71|2614.71|2614.21|2619.46|2618.96|2613.46|2612.96|1232
1727853900000|2024-10-02 07:25:00|2614.96|2614.46|2617.83|2617.33|2619.71|2619.21|2614.21|2613.71|871
1727854200000|2024-10-02 07:30:00|2618.21|2617.71|2619.21|2618.71|2620.46|2619.96|2617.83|2617.33|1119
1727854500000|2024-10-02 07:35:00|2619.08|2618.58|2620.71|2620.21|2620.71|2620.21|2618.96|2618.46|710
1727854800000|2024-10-02 07:40:00|2620.83|2620.33|2622.08|2621.58|2622.33|2621.83|2619.83|2619.33|904
1727855100000|2024-10-02 07:45:00|2621.95|2621.45|2621.58|2621.08|2623.33|2622.83|2621.45|2620.95|712
1727855400000|2024-10-02 07:50:00|2621.83|2621.33|2623.08|2622.58|2623.33|2622.83|2620.83|2620.33|771
1727855700000|2024-10-02 07:55:00|2622.95|2622.45|2621.58|2621.08|2623.08|2622.58|2621.33|2620.83|558
1727856000000|2024-10-02 08:00:00|2621.45|2620.95|2621.83|2621.33|2622.08|2621.58|2619.33|2618.83|863
1727856300000|2024-10-02 08:05:00|2622.08|2621.58|2620.58|2620.08|2623.2|2622.7|2620.58|2620.08|647
1727856600000|2024-10-02 08:10:00|2620.83|2620.33|2618.95|2618.45|2622.08|2621.58|2618.58|2618.08|885
1727856900000|2024-10-02 08:15:00|2619.08|2618.58|2619.08|2618.58|2619.83|2619.33|2617.83|2617.33|658
1727857200000|2024-10-02 08:20:00|2618.95|2618.45|2622.58|2622.08|2622.83|2622.33|2618.58|2618.08|785
1727857500000|2024-10-02 08:25:00|2622.33|2621.83|2621.58|2621.08|2623.08|2622.58|2621.08|2620.58|881
1727857800000|2024-10-02 08:30:00|2621.83|2621.33|2621.08|2620.58|2623.33|2622.83|2621.08|2620.58|664
1727858100000|2024-10-02 08:35:00|2621.33|2620.83|2621.83|2621.33|2622.58|2622.08|2620.58|2620.08|520
1727858400000|2024-10-02 08:40:00|2621.7|2621.2|2618.83|2618.33|2621.7|2621.2|2618.58|2618.08|459
1727858700000|2024-10-02 08:45:00|2618.58|2618.08|2618.33|2617.83|2620.2|2619.7|2617.33|2616.83|411
1727859000000|2024-10-02 08:50:00|2618.2|2617.7|2620.33|2619.83|2620.45|2619.95|2618.2|2617.7|372
1727859300000|2024-10-02 08:55:00|2620.45|2619.95|2618.58|2618.08|2621.08|2620.58|2617.45|2616.95|336
1727859600000|2024-10-02 09:00:00|2618.33|2617.83|2615.95|2615.45|2618.58|2618.08|2614.83|2614.33|571
1727859900000|2024-10-02 09:05:00|2616.08|2615.58|2615.08|2614.58|2616.58|2616.08|2614.08|2613.58|522
1727860200000|2024-10-02 09:10:00|2614.83|2614.33|2614.08|2613.58|2616.2|2615.7|2613.7|2613.2|490
1727860500000|2024-10-02 09:15:00|2613.83|2613.33|2613.08|2612.58|2615.08|2614.58|2612.95|2612.45|350
1727860800000|2024-10-02 09:20:00|2612.95|2612.45|2612.33|2611.83|2613.7|2613.2|2611.33|2610.83|399
1727861100000|2024-10-02 09:25:00|2612.45|2611.95|2614.83|2614.33|2614.83|2614.33|2611.58|2611.08|300
1727861400000|2024-10-02 09:30:00|2614.95|2614.45|2615.33|2614.83|2616.08|2615.58|2614.83|2614.33|364
1727861700000|2024-10-02 09:35:00|2615.45|2614.95|2615.58|2615.08|2615.83|2615.33|2614.33|2613.83|279
1727862000000|2024-10-02 09:40:00|2615.7|2615.2|2613.58|2613.08|2615.83|2615.33|2613.45|2612.95|267
1727862300000|2024-10-02 09:45:00|2613.7|2613.2|2612.45|2611.95|2614.33|2613.83|2612.33|2611.83|264
1727862600000|2024-10-02 09:50:00|2612.33|2611.83|2612.83|2612.33|2613.08|2612.58|2610.45|2609.95|504
1727862900000|2024-10-02 09:55:00|2612.95|2612.45|2612.58|2612.08|2613.7|2613.2|2612.2|2611.7|283
1727863200000|2024-10-02 10:00:00|2612.33|2611.83|2609.33|2608.83|2612.33|2611.83|2609.08|2608.58|477
1727863500000|2024-10-02 10:05:00|2609.2|2608.7|2609.95|2609.45|2609.95|2609.45|2608.33|2607.83|477
1727863800000|2024-10-02 10:10:00|2609.83|2609.33|2608.08|2607.58|2609.83|2609.33|2607.58|2607.08|414
1727864100000|2024-10-02 10:15:00|2607.83|2607.33|2612.58|2612.08|2612.58|2612.08|2607.83|2607.33|429
1727864400000|2024-10-02 10:20:00|2612.33|2611.83|2610.83|2610.33|2612.33|2611.83|2610.33|2609.83|302
1727864700000|2024-10-02 10:25:00|2611.08|2610.58|2612.2|2611.7|2612.33|2611.83|2610.33|2609.83|272
1727865000000|2024-10-02 10:30:00|2611.95|2611.45|2615.7|2615.2|2616.33|2615.83|2611.83|2611.33|797
1727865300000|2024-10-02 10:35:00|2615.58|2615.08|2615.33|2614.83|2616.33|2615.83|2614.58|2614.08|361
1727865600000|2024-10-02 10:40:00|2615.45|2614.95|2613.08|2612.58|2615.58|2615.08|2612.58|2612.08|391
1727865900000|2024-10-02 10:45:00|2613.2|2612.7|2614.08|2613.58|2614.83|2614.33|2612.2|2611.7|305
1727866200000|2024-10-02 10:50:00|2613.83|2613.33|2614.08|2613.58|2614.95|2614.45|2613.83|2613.33|326
1727866500000|2024-10-02 10:55:00|2613.83|2613.33|2612.33|2611.83|2613.83|2613.33|2611.58|2611.08|227
1727866800000|2024-10-02 11:00:00|2612.45|2611.95|2611.83|2611.33|2613.2|2612.7|2611.33|2610.83|252
1727867100000|2024-10-02 11:05:00|2611.58|2611.08|2606.58|2606.08|2612.08|2611.58|2606.08|2605.58|472
1727867400000|2024-10-02 11:10:00|2606.45|2605.95|2609.58|2609.08|2610.08|2609.58|2605.83|2605.33|507
1727867700000|2024-10-02 11:15:00|2609.45|2608.95|2607.83|2607.33|2610.33|2609.83|2607.58|2607.08|400
1727868000000|2024-10-02 11:20:00|2607.58|2607.08|2608.95|2608.45|2609.08|2608.58|2607.08|2606.58|362
1727868300000|2024-10-02 11:25:00|2608.83|2608.33|2611.08|2610.58|2611.83|2611.33|2608.83|2608.33|463
1727868600000|2024-10-02 11:30:00|2610.95|2610.45|2613.08|2612.58|2613.08|2612.58|2610.7|2610.2|415
1727868900000|2024-10-02 11:35:00|2613.2|2612.7|2614.33|2613.83|2615.33|2614.83|2613.08|2612.58|382
1727869200000|2024-10-02 11:40:00|2614.14|2613.64|2612.14|2611.64|2614.39|2613.89|2612.14|2611.64|322
1727869500000|2024-10-02 11:45:00|2612.39|2611.89|2611.76|2611.26|2612.89|2612.39|2611.64|2611.14|249
1727869800000|2024-10-02 11:50:00|2611.64|2611.14|2609.89|2609.39|2611.89|2611.39|2609.64|2609.14|279
1727870100000|2024-10-02 11:55:00|2609.64|2609.14|2609.14|2608.64|2610.14|2609.64|2608.51|2608.01|232
1727870400000|2024-10-02 12:00:00|2608.89|2608.39|2608.89|2608.39|2609.64|2609.14|2607.64|2607.14|323
1727870700000|2024-10-02 12:05:00|2608.76|2608.26|2609.14|2608.64|2609.26|2608.76|2606.64|2606.14|237
1727871000000|2024-10-02 12:10:00|2609.01|2608.51|2611.51|2611.01|2611.76|2611.26|2609.01|2608.51|348
1727871300000|2024-10-02 12:15:00|2611.39|2610.89|2613.01|2612.51|2614.14|2613.64|2610.89|2610.39|443
1727871600000|2024-10-02 12:20:00|2612.89|2612.39|2612.39|2611.89|2615.89|2615.39|2612.14|2611.64|493
1727871900000|2024-10-02 12:25:00|2612.14|2611.64|2610.89|2610.39|2613.01|2612.51|2610.89|2610.39|269
1727872200000|2024-10-02 12:30:00|2611.14|2610.64|2613.39|2612.89|2613.51|2613.01|2610.39|2609.89|305
1727872500000|2024-10-02 12:35:00|2613.51|2613.01|2616.64|2616.14|2616.64|2616.14|2612.14|2611.64|438
1727872800000|2024-10-02 12:40:00|2616.89|2616.39|2616.89|2616.39|2618.51|2618.01|2616.64|2616.14|453
1727873100000|2024-10-02 12:45:00|2617.14|2616.64|2616.64|2616.14|2617.89|2617.39|2615.64|2615.14|333
1727873400000|2024-10-02 12:50:00|2616.89|2616.39|2617.64|2617.14|2617.64|2617.14|2616.39|2615.89|229
1727873700000|2024-10-02 12:55:00|2617.39|2616.89|2616.39|2615.89|2617.64|2617.14|2615.39|2614.89|349
1727874000000|2024-10-02 13:00:00|2616.64|2616.14|2615.39|2614.89|2616.89|2616.39|2614.39|2613.89|628
1727874300000|2024-10-02 13:05:00|2615.26|2614.76|2613.39|2612.89|2615.64|2615.14|2613.14|2612.64|298
1727874600000|2024-10-02 13:10:00|2613.64|2613.14|2613.64|2613.14|2613.76|2613.26|2612.14|2611.64|239
1727874900000|2024-10-02 13:15:00|2613.39|2612.89|2612.39|2611.89|2613.64|2613.14|2611.89|2611.39|233
1727875200000|2024-10-02 13:20:00|2612.14|2611.64|2612.39|2611.89|2613.89|2613.39|2612.14|2611.64|281
1727875500000|2024-10-02 13:25:00|2612.26|2611.76|2615.14|2614.64|2615.26|2614.76|2612.14|2611.64|349
1727875800000|2024-10-02 13:30:00|2614.89|2614.39|2610.64|2610.14|2615.39|2614.89|2610.14|2609.64|732
1727876100000|2024-10-02 13:35:00|2610.51|2610.01|2611.64|2611.14|2614.39|2613.89|2610.51|2610.01|779
1727876400000|2024-10-02 13:40:00|2611.89|2611.39|2607.14|2606.64|2612.01|2611.51|2606.89|2606.39|828
1727876700000|2024-10-02 13:45:00|2607.26|2606.76|2616.39|2615.89|2617.14|2616.64|2607.26|2606.76|1130
1727877000000|2024-10-02 13:50:00|2616.51|2616.01|2614.39|2613.89|2617.14|2616.64|2613.89|2613.39|732
1727877300000|2024-10-02 13:55:00|2614.01|2613.51|2612.89|2612.39|2615.39|2614.89|2612.39|2611.89|855
1727877600000|2024-10-02 14:00:00|2612.39|2611.89|2616.14|2615.64|2616.89|2616.39|2612.39|2611.89|767
1727877900000|2024-10-02 14:05:00|2616.01|2615.51|2614.89|2614.39|2616.14|2615.64|2613.89|2613.39|528
1727878200000|2024-10-02 14:10:00|2614.85|2614.35|2617.35|2616.85|2617.35|2616.85|2614.85|2614.35|489
1727878500000|2024-10-02 14:15:00|2616.85|2616.35|2618.97|2618.47|2619.47|2618.97|2615.35|2614.85|1031
1727878800000|2024-10-02 14:20:00|2619.1|2618.6|2614.72|2614.22|2619.35|2618.85|2614.35|2613.85|564
1727879100000|2024-10-02 14:25:00|2614.6|2614.1|2616.85|2616.35|2617.1|2616.6|2614.6|2614.1|479
1727879400000|2024-10-02 14:30:00|2616.6|2616.1|2618.6|2618.1|2619.35|2618.85|2615.35|2614.85|629
1727879700000|2024-10-02 14:35:00|2618.35|2617.85|2617.35|2616.85|2619.1|2618.6|2616.1|2615.6|567
1727880000000|2024-10-02 14:40:00|2617.22|2616.72|2618.1|2617.6|2619.1|2618.6|2616.85|2616.35|601
1727880300000|2024-10-02 14:45:00|2617.72|2617.22|2621.35|2620.85|2621.35|2620.85|2617.47|2616.97|738
1727880600000|2024-10-02 14:50:00|2621.1|2620.6|2618.6|2618.1|2621.1|2620.6|2618.35|2617.85|1079
1727880900000|2024-10-02 14:55:00|2618.72|2618.22|2618.22|2617.72|2620.6|2620.1|2617.85|2617.35|688
1727881200000|2024-10-02 15:00:00|2618.1|2617.6|2620.6|2620.1|2621.1|2620.6|2617.6|2617.1|706
1727881500000|2024-10-02 15:05:00|2620.72|2620.22|2618.85|2618.35|2620.85|2620.35|2618.1|2617.6|736
1727881800000|2024-10-02 15:10:00|2618.6|2618.1|2617.47|2616.97|2619.72|2619.22|2616.35|2615.85|814
1727882100000|2024-10-02 15:15:00|2617.6|2617.1|2620.35|2619.85|2620.85|2620.35|2617.35|2616.85|831
1727882400000|2024-10-02 15:20:00|2620.1|2619.6|2620.57|2619.07|2620.6|2620.1|2618.85|2618.35|1939
1727882700000|2024-10-02 15:25:00|2620.56|2619.06|2621.68|2620.18|2621.69|2620.19|2619.63|2618.13|1246
1727883000000|2024-10-02 15:30:00|2621.69|2620.19|2623.42|2622.02|2623.8|2622.4|2621.68|2620.18|739
1727883300000|2024-10-02 15:35:00|2623.55|2622.15|2623.8|2622.4|2624.42|2623.02|2623.17|2621.77|195
1727883600000|2024-10-02 15:40:00|2623.55|2622.15|2624.55|2623.15|2624.67|2623.27|2623.55|2622.15|34
1727883900000|2024-10-02 15:45:00|2624.8|2623.4|2623.92|2622.52|2625.05|2623.65|2623.8|2622.4|24
1727884200000|2024-10-02 15:50:00|2624.05|2622.65|2623.3|2621.9|2624.8|2623.4|2623.3|2621.9|28
1727884500000|2024-10-02 15:55:00|2623.55|2622.15|2623.85|2622.35|2623.85|2622.4|2622.8|2621.4|23
1727884800000|2024-10-02 16:00:00|2623.39|2621.89|2623.86|2622.36|2624.34|2622.84|2623.38|2621.88|0
1727885100000|2024-10-02 16:05:00|2623.85|2622.35|2623.85|2622.35|2624.35|2622.85|2623.37|2621.87|0
1727885400000|2024-10-02 16:10:00|2624.31|2622.81|2624.29|2622.79|2624.8|2623.3|2623.86|2622.36|0
1727885700000|2024-10-02 16:15:00|2624.3|2622.8|2622.38|2620.88|2624.3|2622.8|2622.38|2620.88|0
1727886000000|2024-10-02 16:20:00|2622.39|2620.89|2622.89|2621.39|2623.36|2621.86|2621.9|2620.4|0
1727886300000|2024-10-02 16:25:00|2622.9|2621.4|2623.35|2621.85|2623.84|2622.34|2622.89|2621.39|0
1727886600000|2024-10-02 16:30:00|2623.34|2621.84|2621.9|2620.4|2623.34|2621.84|2621.9|2620.4|0
1727886900000|2024-10-02 16:35:00|2621.44|2619.94|2621.99|2620.49|2622|2620.5|2621.44|2619.94|0
1727887200000|2024-10-02 16:40:00|2621.98|2620.48|2621.5|2620|2621.99|2620.49|2621.27|2619.77|0
1727887500000|2024-10-02 16:45:00|2621.49|2619.99|2620.53|2619.03|2621.51|2620.01|2620.52|2619.02|0
1727887800000|2024-10-02 16:50:00|2620.52|2619.02|2620.54|2619.04|2621|2619.5|2620.51|2619.01|0
1727888100000|2024-10-02 16:55:00|2620.53|2619.03|2617.25|2615.75|2620.54|2619.04|2617.24|2615.74|0
1727888400000|2024-10-02 17:00:00|2617.24|2615.74|2617.72|2616.22|2618.65|2617.15|2617.24|2615.74|0
1727888700000|2024-10-02 17:05:00|2617.71|2616.21|2617.24|2615.74|2617.73|2616.23|2616.77|2615.27|0
1727889000000|2024-10-02 17:10:00|2617.25|2615.75|2617.67|2616.17|2617.72|2616.22|2616.29|2614.79|0
1727889300000|2024-10-02 17:15:00|2617.66|2616.16|2617.69|2616.19|2617.7|2616.2|2616.75|2615.25|0
1727889600000|2024-10-02 17:20:00|2617.68|2616.18|2617.67|2616.17|2618.17|2616.67|2617.22|2615.72|0
1727889900000|2024-10-02 17:25:00|2617.68|2616.18|2619.8|2618.3|2620.52|2619.02|2617.66|2616.16|0
1727890200000|2024-10-02 17:30:00|2619.57|2618.07|2617.64|2616.14|2619.58|2618.08|2617.19|2615.69|0
1727890500000|2024-10-02 17:35:00|2617.65|2616.15|2619.09|2617.59|2619.1|2617.6|2616.71|2615.21|0
1727890800000|2024-10-02 17:40:00|2619.1|2617.6|2619.07|2617.57|2619.57|2618.07|2618.6|2617.1|0
1727891100000|2024-10-02 17:45:00|2619.08|2617.58|2620.99|2619.49|2621|2619.5|2619.08|2617.58|0
1727891400000|2024-10-02 17:50:00|2620.98|2619.48|2621.91|2620.41|2621.92|2620.42|2620.52|2619.02|0
1727891700000|2024-10-02 17:55:00|2621.92|2620.42|2622.39|2620.89|2622.41|2620.91|2621.45|2619.95|0
1727892000000|2024-10-02 18:00:00|2622.4|2620.9|2622.4|2620.9|2622.89|2621.39|2622.39|2620.89|0
1727892300000|2024-10-02 18:05:00|2622.86|2621.36|2622.86|2621.36|2622.87|2621.37|2621.93|2620.43|0
1727892600000|2024-10-02 18:10:00|2622.41|2620.91|2622.4|2620.9|2622.87|2621.37|2622.39|2620.89|0
1727892900000|2024-10-02 18:15:00|2622.39|2620.89|2622.4|2620.9|2622.88|2621.38|2622.39|2620.89|0
1727893200000|2024-10-02 18:20:00|2622.86|2621.36|2621.43|2619.93|2622.86|2621.36|2621.43|2619.93|0
1727893500000|2024-10-02 18:25:00|2621.44|2619.94|2620.48|2618.98|2622.39|2620.89|2618.09|2616.59|0
1727893800000|2024-10-02 18:30:00|2620.47|2618.97|2620.97|2619.47|2620.98|2619.48|2619.53|2618.03|0
1727894100000|2024-10-02 18:35:00|2620.96|2619.46|2620.5|2619|2620.97|2619.47|2620.02|2618.52|0
1727894400000|2024-10-02 18:40:00|2620.49|2618.99|2621.91|2620.41|2621.91|2620.41|2620.49|2618.99|0
1727894700000|2024-10-02 18:45:00|2621.92|2620.42|2621.46|2619.96|2621.92|2620.42|2620.98|2619.48|0
1727895000000|2024-10-02 18:50:00|2621.47|2619.97|2620.99|2619.49|2621.93|2620.43|2620.97|2619.47|0
1727895300000|2024-10-02 18:55:00|2620.98|2619.48|2621|2619.5|2621.46|2619.96|2620.52|2619.02|0
1727895600000|2024-10-02 19:00:00|2620.99|2619.49|2621.71|2620.21|2621.94|2620.44|2620.98|2619.48|0
1727895900000|2024-10-02 19:05:00|2621.48|2619.98|2621.95|2620.45|2621.95|2620.45|2621.46|2619.96|0
1727896200000|2024-10-02 19:10:00|2622.41|2620.91|2621.95|2620.45|2622.42|2620.92|2621.93|2620.43|0
1727896500000|2024-10-02 19:15:00|2621.49|2619.99|2621.5|2620|2621.95|2620.45|2621.02|2619.52|0
1727896800000|2024-10-02 19:20:00|2621.49|2619.99|2621.03|2619.53|2621.97|2620.47|2621.02|2619.52|0
1727897100000|2024-10-02 19:25:00|2621.02|2619.52|2621.5|2620|2621.5|2620|2621.02|2619.52|0
1727897400000|2024-10-02 19:30:00|2621.49|2619.99|2620.56|2619.06|2621.49|2619.99|2620.08|2618.58|0
1727897700000|2024-10-02 19:35:00|2621.02|2619.52|2621.01|2619.51|2621.73|2620.23|2620.55|2619.05|0
1727898000000|2024-10-02 19:40:00|2621.02|2619.52|2621.03|2619.53|2621.5|2620|2620.07|2618.57|0
1727898300000|2024-10-02 19:45:00|2621.04|2619.54|2621.97|2620.47|2621.99|2620.49|2621.03|2619.53|0
1727898600000|2024-10-02 19:50:00|2621.51|2620.01|2619.64|2618.14|2621.51|2620.01|2619.17|2617.67|0
1727898900000|2024-10-02 19:55:00|2619.63|2618.13|2618.68|2617.18|2620.12|2618.62|2618.68|2617.18|0
1727899200000|2024-10-02 20:00:00|2618.69|2617.19|2620.19|2618.69|2620.33|2618.83|2618.39|2616.89|0
1727899500000|2024-10-02 20:05:00|2620.1|2618.6|2620.95|2619.45|2620.95|2619.45|2620|2618.5|0
1727899800000|2024-10-02 20:10:00|2620.86|2619.36|2621.23|2619.73|2621.42|2619.92|2620.71|2619.21|0
1727900100000|2024-10-02 20:15:00|2621.24|2619.74|2621.76|2620.26|2621.76|2620.26|2621.14|2619.64|0
1727900400000|2024-10-02 20:20:00|2621.85|2620.35|2622.04|2620.54|2622.28|2620.78|2621.57|2620.07|0
1727900700000|2024-10-02 20:25:00|2622.18|2620.68|2622.18|2620.68|2622.18|2620.68|2621.94|2620.44|0
1727901000000|2024-10-02 20:30:00|2622.28|2620.78|2622.28|2620.78|2622.28|2620.78|2622.04|2620.54|0
1727901300000|2024-10-02 20:35:00|2622.37|2620.87|2622.99|2621.49|2622.99|2621.49|2622.28|2620.78|0
1727901600000|2024-10-02 20:40:00|2622.98|2621.48|2623.7|2622.2|2624.22|2622.72|2622.89|2621.39|0
1727901900000|2024-10-02 20:45:00|2623.79|2622.29|2623.96|2622.46|2623.96|2622.46|2623.6|2622.1|0
1727902200000|2024-10-02 20:50:00|2623.95|2622.45|2623.96|2622.46|2624.05|2622.55|2623.67|2622.17|0
1727902500000|2024-10-02 20:55:00|2623.95|2622.45|2623.06|2621.56|2623.96|2622.46|2622.96|2621.46|0
1727902800000|2024-10-02 21:00:00|2623.1|2621.6|2623.01|2621.51|2623.2|2621.7|2622.96|2621.46|0
1727903100000|2024-10-02 21:05:00|2622.96|2621.46|2623.06|2621.56|2623.2|2621.7|2622.87|2621.37|0
1727903400000|2024-10-02 21:10:00|2623.05|2621.55|2623.19|2621.69|2623.33|2621.83|2622.91|2621.41|0
1727903700000|2024-10-02 21:15:00|2623.14|2621.64|2623.05|2621.55|2623.23|2621.73|2623.05|2621.55|0
1727904000000|2024-10-02 21:20:00|2623.14|2621.64|2623|2621.5|2623.14|2621.64|2623|2621.5|0
1727904300000|2024-10-02 21:25:00|2623.05|2621.55|2623.05|2621.55|2623.14|2621.64|2623|2621.5|0
1727904600000|2024-10-02 21:30:00|2623.04|2621.54|2623|2621.5|2623.04|2621.54|2623|2621.5|0
1727904900000|2024-10-02 21:35:00|2622.9|2621.4|2622.9|2621.4|2623|2621.5|2622.76|2621.26|0
1727905200000|2024-10-02 21:40:00|2622.91|2621.41|2622.72|2621.22|2622.95|2621.45|2622.72|2621.22|0
1727905500000|2024-10-02 21:45:00|2622.71|2621.21|2622.67|2621.17|2622.81|2621.31|2622.57|2621.07|0
1727906400000|2024-10-02 22:00:00|2622.68|2621.18|2623.24|2621.74|2623.24|2621.74|2621.96|2620.46|0
1727906700000|2024-10-02 22:05:00|2623.28|2621.78|2624.18|2622.68|2624.18|2622.68|2623.05|2621.55|0
1727907000000|2024-10-02 22:10:00|2624.09|2622.59|2623.43|2621.93|2624.18|2622.68|2623.05|2621.55|0
1727907300000|2024-10-02 22:15:00|2623.42|2621.92|2622.84|2621.34|2623.42|2621.92|2622.81|2621.31|0
1727907600000|2024-10-02 22:20:00|2622.75|2621.25|2622.7|2621.2|2622.84|2621.34|2622.56|2621.06|0
1727907900000|2024-10-02 22:25:00|2622.75|2621.25|2623.27|2621.77|2623.27|2621.77|2622.65|2621.15|0
1727908200000|2024-10-02 22:30:00|2623.26|2621.76|2622.84|2621.34|2623.27|2621.77|2622.65|2621.15|0
1727908500000|2024-10-02 22:35:00|2622.75|2621.25|2623.08|2621.58|2623.12|2621.62|2622.65|2621.15|0
1727908800000|2024-10-02 22:40:00|2623.07|2621.57|2622.65|2621.15|2623.08|2621.58|2622.56|2621.06|0
1727909100000|2024-10-02 22:45:00|2622.75|2621.25|2622.46|2620.96|2622.84|2621.34|2622.46|2620.96|0
1727909400000|2024-10-02 22:50:00|2622.47|2620.97|2622.65|2621.15|2622.75|2621.25|2622.47|2620.97|0
1727909700000|2024-10-02 22:55:00|2622.56|2621.06|2622.41|2620.91|2622.75|2621.25|2622.41|2620.91|0
1727910000000|2024-10-02 23:00:00|2622.46|2620.96|2622.13|2620.63|2622.51|2621.01|2621.51|2620.01|0
1727910300000|2024-10-02 23:05:00|2622.27|2620.77|2622.46|2620.96|2622.75|2621.25|2622.13|2620.63|0
1727910600000|2024-10-02 23:10:00|2622.56|2621.06|2622.56|2621.06|2623.08|2621.58|2622.46|2620.96|0
1727910900000|2024-10-02 23:15:00|2622.55|2621.05|2622.27|2620.77|2622.55|2621.05|2622.08|2620.58|0
1727911200000|2024-10-02 23:20:00|2622.13|2620.63|2621.75|2620.25|2622.13|2620.63|2621.23|2619.73|0
1727911500000|2024-10-02 23:25:00|2621.8|2620.3|2622.04|2620.54|2622.18|2620.68|2621.66|2620.16|0
1727911800000|2024-10-02 23:30:00|2622.03|2620.53|2622.37|2620.87|2622.37|2620.87|2621.85|2620.35|0
1727912100000|2024-10-02 23:35:00|2622.36|2620.86|2622.46|2620.96|2622.56|2621.06|2622.27|2620.77|0
1727912400000|2024-10-02 23:40:00|2622.56|2621.06|2622.75|2621.25|2622.79|2621.29|2622.41|2620.91|0
1727912700000|2024-10-02 23:45:00|2622.84|2621.34|2622.98|2621.48|2623.08|2621.58|2622.75|2621.25|0
1727913000000|2024-10-02 23:50:00|2622.84|2621.34|2623.08|2621.58|2623.08|2621.58|2622.65|2621.15|0
1727913300000|2024-10-02 23:55:00|2623.07|2621.57|2622.84|2621.34|2623.08|2621.58|2622.75|2621.25|0
1727913600000|2024-10-03 00:00:00|2622.75|2621.25|2620.25|2618.75|2622.84|2621.34|2620.16|2618.66|0
1727913900000|2024-10-03 00:05:00|2620.16|2618.66|2620.68|2619.18|2620.77|2619.27|2618.83|2617.33|0
1727914200000|2024-10-03 00:10:00|2620.67|2619.17|2618.66|2617.16|2620.67|2619.17|2618.66|2617.16|0
1727914500000|2024-10-03 00:15:00|2618.75|2617.25|2615.56|2614.06|2618.75|2617.25|2614.15|2612.65|0
1727914800000|2024-10-03 00:20:00|2615.33|2613.83|2616.75|2615.25|2616.75|2615.25|2615.08|2613.58|0
1727915100000|2024-10-03 00:25:00|2616.74|2615.24|2615.35|2613.85|2616.75|2615.25|2615.35|2613.85|0
1727915400000|2024-10-03 00:30:00|2615.33|2613.83|2615.82|2614.32|2616.29|2614.79|2614.87|2613.37|0
1727915700000|2024-10-03 00:35:00|2615.81|2614.31|2616.28|2614.78|2616.28|2614.78|2615.35|2613.85|0
1727916000000|2024-10-03 00:40:00|2616.27|2614.77|2615.8|2614.3|2616.28|2614.78|2615.8|2614.3|0
1727916300000|2024-10-03 00:45:00|2615.34|2613.84|2615.36|2613.86|2615.82|2614.32|2615.33|2613.83|0
1727916600000|2024-10-03 00:50:00|2615.35|2613.85|2614.88|2613.38|2615.36|2613.86|2614.88|2613.38|0
1727916900000|2024-10-03 00:55:00|2614.87|2613.37|2616.27|2614.77|2616.28|2614.78|2614.41|2612.91|0
1727917200000|2024-10-03 01:00:00|2616.28|2614.78|2617.22|2615.72|2617.67|2616.17|2616.27|2614.77|0
1727917500000|2024-10-03 01:05:00|2617.68|2616.18|2613.47|2611.97|2617.68|2616.18|2613.47|2611.97|0
1727917800000|2024-10-03 01:10:00|2613.93|2612.43|2613.94|2612.44|2614.42|2612.92|2613.71|2612.21|0
1727918100000|2024-10-03 01:15:00|2613.95|2612.45|2615.32|2613.82|2615.81|2614.31|2613.95|2612.45|0
1727918400000|2024-10-03 01:20:00|2615.33|2613.83|2615.32|2613.82|2615.34|2613.84|2614.86|2613.36|0
1727918700000|2024-10-03 01:25:00|2615.33|2613.83|2613.93|2612.43|2615.33|2613.83|2613.91|2612.41|0
1727919000000|2024-10-03 01:30:00|2614.39|2612.89|2612.52|2611.02|2614.4|2612.9|2612.52|2611.02|0
1727919300000|2024-10-03 01:35:00|2612.53|2611.03|2612.08|2610.58|2612.53|2611.03|2611.61|2610.11|0
1727919600000|2024-10-03 01:40:00|2612.07|2610.57|2611.39|2609.89|2612.09|2610.59|2611.13|2609.63|0
1727919900000|2024-10-03 01:45:00|2611.16|2609.66|2611.17|2609.67|2611.18|2609.68|2610.24|2608.74|0
1727920200000|2024-10-03 01:50:00|2611.18|2609.68|2612.11|2610.61|2612.12|2610.62|2610.71|2609.21|0
1727920500000|2024-10-03 01:55:00|2612.12|2610.62|2613.04|2611.54|2613.04|2611.54|2612.09|2610.59|0
1727920800000|2024-10-03 02:00:00|2612.58|2611.08|2611.19|2609.69|2612.59|2611.09|2611.19|2609.69|0
1727921100000|2024-10-03 02:05:00|2611.2|2609.7|2610.73|2609.23|2611.66|2610.16|2610.72|2609.22|0
1727921400000|2024-10-03 02:10:00|2610.72|2609.22|2610.27|2608.77|2611.19|2609.69|2609.79|2608.29|0
1727921700000|2024-10-03 02:15:00|2610.26|2608.76|2609.8|2608.3|2610.73|2609.23|2609.34|2607.84|0
1727922000000|2024-10-03 02:20:00|2609.81|2608.31|2610.28|2608.78|2610.74|2609.24|2609.81|2608.31|0
1727922300000|2024-10-03 02:25:00|2610.51|2609.01|2612.14|2610.64|2612.15|2610.65|2610.28|2608.78|0
1727922600000|2024-10-03 02:30:00|2612.15|2610.65|2610.76|2609.26|2612.62|2611.12|2610.76|2609.26|0
1727922900000|2024-10-03 02:35:00|2610.99|2609.49|2610.53|2609.03|2611.69|2610.19|2610.3|2608.8|0
1727923200000|2024-10-03 02:40:00|2610.3|2608.8|2610.3|2608.8|2610.77|2609.27|2610.29|2608.79|0
1727923500000|2024-10-03 02:45:00|2610.31|2608.81|2610.77|2609.27|2611.25|2609.75|2610.31|2608.81|0
1727923800000|2024-10-03 02:50:00|2610.31|2608.81|2608.9|2607.4|2610.31|2608.81|2608.9|2607.4|0
1727924100000|2024-10-03 02:55:00|2609.36|2607.86|2608.89|2607.39|2609.82|2608.32|2608.43|2606.93|0
1727924400000|2024-10-03 03:00:00|2608.44|2606.94|2608.43|2606.93|2609.36|2607.86|2608.43|2606.93|0
1727924700000|2024-10-03 03:05:00|2608.42|2606.92|2609.36|2607.86|2609.36|2607.86|2608.42|2606.92|0
1727925000000|2024-10-03 03:10:00|2609.13|2607.63|2610.31|2608.81|2610.31|2608.81|2608.9|2607.4|0
1727925300000|2024-10-03 03:15:00|2610.3|2608.8|2610.31|2608.81|2611|2609.5|2610.29|2608.79|0
1727925600000|2024-10-03 03:20:00|2610.53|2609.03|2611.45|2609.95|2611.68|2610.18|2610.31|2608.81|0
1727925900000|2024-10-03 03:25:00|2611.22|2609.72|2610.29|2608.79|2611.67|2610.17|2610.28|2608.78|0
1727926200000|2024-10-03 03:30:00|2610.75|2609.25|2608.89|2607.39|2610.76|2609.26|2608.89|2607.39|0
1727926500000|2024-10-03 03:35:00|2609.35|2607.85|2608.41|2606.91|2609.82|2608.32|2607.47|2605.97|0
1727926800000|2024-10-03 03:40:00|2608.42|2606.92|2607.96|2606.46|2608.88|2607.38|2607.48|2605.98|0
1727927100000|2024-10-03 03:45:00|2608.42|2606.92|2608.17|2606.67|2608.42|2606.92|2607.95|2606.45|0
1727927400000|2024-10-03 03:50:00|2608.4|2606.9|2607.48|2605.98|2608.41|2606.91|2607.48|2605.98|0
1727927700000|2024-10-03 03:55:00|2607.49|2605.99|2608.39|2606.89|2608.41|2606.91|2607.48|2605.98|0
1727928000000|2024-10-03 04:00:00|2608.85|2607.35|2609.08|2607.58|2609.31|2607.81|2608.38|2606.88|0
1727928300000|2024-10-03 04:05:00|2609.31|2607.81|2608.85|2607.35|2609.32|2607.82|2608.85|2607.35|0
1727928600000|2024-10-03 04:10:00|2608.86|2607.36|2608.85|2607.35|2609.32|2607.82|2608.85|2607.35|0
1727928900000|2024-10-03 04:15:00|2608.86|2607.36|2608.84|2607.34|2609.32|2607.82|2608.84|2607.34|0
1727929200000|2024-10-03 04:20:00|2608.85|2607.35|2608.7|2607.2|2609.31|2607.81|2608.69|2607.19|0
1727929500000|2024-10-03 04:25:00|2608.69|2607.19|2608.23|2606.73|2608.69|2607.19|2608.23|2606.73|0
1727929800000|2024-10-03 04:30:00|2608.24|2606.74|2608.24|2606.74|2608.7|2607.2|2608.23|2606.73|0
1727930100000|2024-10-03 04:35:00|2608.23|2606.73|2608.69|2607.19|2609.16|2607.66|2608.23|2606.73|0
1727930400000|2024-10-03 04:40:00|2608.23|2606.73|2607.32|2605.82|2608.23|2606.73|2606.84|2605.34|0
1727930700000|2024-10-03 04:45:00|2607.09|2605.59|2605.92|2604.42|2607.09|2605.59|2605.92|2604.42|0
1727931000000|2024-10-03 04:50:00|2605.46|2603.96|2605.04|2603.54|2605.94|2604.44|2604.09|2602.59|0
1727931300000|2024-10-03 04:55:00|2605.49|2603.99|2605.49|2603.99|2606.42|2604.92|2605.03|2603.53|0
1727931600000|2024-10-03 05:00:00|2605.5|2604|2606.44|2604.94|2607.37|2605.87|2605.49|2603.99|0
1727931900000|2024-10-03 05:05:00|2606.9|2605.4|2607.85|2606.35|2608.32|2606.82|2606.43|2604.93|0
1727932200000|2024-10-03 05:10:00|2607.39|2605.89|2608.08|2606.58|2608.32|2606.82|2607.38|2605.88|0
1727932500000|2024-10-03 05:15:00|2607.85|2606.35|2609.22|2607.72|2609.68|2608.18|2607.85|2606.35|0
1727932800000|2024-10-03 05:20:00|2608.99|2607.49|2609.22|2607.72|2609.69|2608.19|2608.3|2606.8|0
1727933100000|2024-10-03 05:25:00|2608.99|2607.49|2609.22|2607.72|2609.22|2607.72|2608.29|2606.79|0
1727933400000|2024-10-03 05:30:00|2609.68|2608.18|2609.24|2607.74|2609.71|2608.21|2608.3|2606.8|0
1727933700000|2024-10-03 05:35:00|2609.25|2607.75|2610.19|2608.69|2610.19|2608.69|2609.24|2607.74|0
1727934000000|2024-10-03 05:40:00|2610.65|2609.15|2608.78|2607.28|2610.66|2609.16|2608.78|2607.28|0
1727934300000|2024-10-03 05:45:00|2608.32|2606.82|2608.76|2607.26|2608.77|2607.27|2607.84|2606.34|0
1727934600000|2024-10-03 05:50:00|2608.77|2607.27|2607.4|2605.9|2609.72|2608.22|2607.4|2605.9|0
1727934900000|2024-10-03 05:55:00|2607.63|2606.13|2607.17|2605.67|2607.86|2606.36|2606.94|2605.44|0
1727935200000|2024-10-03 06:00:00|2606.94|2605.44|2610.17|2608.67|2610.17|2608.67|2606.48|2604.98|0
1727935500000|2024-10-03 06:05:00|2610.63|2609.13|2612.96|2611.46|2612.96|2611.46|2610.63|2609.13|0
1727935800000|2024-10-03 06:10:00|2612.97|2611.47|2612.05|2610.55|2612.98|2611.48|2611.58|2610.08|0
1727936100000|2024-10-03 06:15:00|2612.28|2610.78|2611.13|2609.63|2612.51|2611.01|2610.67|2609.17|0
1727936400000|2024-10-03 06:20:00|2611.59|2610.09|2611.13|2609.63|2611.6|2610.1|2611.12|2609.62|0
1727936700000|2024-10-03 06:25:00|2611.36|2609.86|2610.65|2609.15|2611.59|2610.09|2610.19|2608.69|0
1727937000000|2024-10-03 06:30:00|2611.11|2609.61|2615.18|2613.78|2616.31|2614.91|2611.11|2609.61|15
1727937300000|2024-10-03 06:35:00|2615.06|2613.66|2613.81|2612.41|2615.06|2613.66|2613.06|2611.66|7
1727938200000|2024-10-03 06:50:00|2613.93|2612.53|2615.93|2614.53|2616.31|2614.91|2613.93|2612.53|5
1727938500000|2024-10-03 06:55:00|2615.98|2614.48|2615.41|2613.91|2616.44|2614.94|2615.03|2613.53|0
1727938800000|2024-10-03 07:00:00|2615.42|2613.92|2617.11|2616.61|2617.48|2616.98|2612.36|2611.86|1542
1727939100000|2024-10-03 07:05:00|2616.86|2616.36|2617.23|2616.73|2618.86|2618.36|2616.11|2615.61|1104
1727939400000|2024-10-03 07:10:00|2617.11|2616.61|2615.11|2614.61|2618.36|2617.86|2614.61|2614.11|760
1727939700000|2024-10-03 07:15:00|2615.73|2615.23|2612.73|2612.23|2616.36|2615.86|2611.11|2610.61|881
1727940000000|2024-10-03 07:20:00|2612.86|2612.36|2613.11|2612.61|2616.36|2615.86|2611.36|2610.86|847
1727940300000|2024-10-03 07:25:00|2612.98|2612.48|2610.86|2610.36|2613.86|2613.36|2610.36|2609.86|617
1727940600000|2024-10-03 07:30:00|2611.11|2610.61|2607.86|2607.36|2611.36|2610.86|2607.23|2606.73|907
1727940900000|2024-10-03 07:35:00|2608.11|2607.61|2604.86|2604.36|2608.86|2608.36|2604.86|2604.36|928
1727941200000|2024-10-03 07:40:00|2605.11|2604.61|2604.97|2604.47|2606.86|2606.36|2604.36|2603.86|1022
1727941500000|2024-10-03 07:45:00|2604.47|2603.97|2602.72|2602.22|2605.47|2604.97|2602.22|2601.72|1011
1727941800000|2024-10-03 07:50:00|2602.22|2601.72|2602.36|2601.86|2604.99|2604.49|2600.49|2599.99|1242
1727942100000|2024-10-03 07:55:00|2602.49|2601.99|2601.24|2600.74|2602.49|2601.99|2600.24|2599.74|1214
1727942400000|2024-10-03 08:00:00|2601.11|2600.61|2604.49|2603.99|2604.74|2604.24|2600.24|2599.74|1022
1727942700000|2024-10-03 08:05:00|2604.36|2603.86|2602.99|2602.49|2604.49|2603.99|2600.99|2600.49|727
1727943000000|2024-10-03 08:10:00|2603.24|2602.74|2601.99|2601.49|2603.24|2602.74|2599.49|2598.99|1615
1727943300000|2024-10-03 08:15:00|2602.24|2601.74|2603.74|2603.24|2603.99|2603.49|2601.99|2601.49|693
1727943600000|2024-10-03 08:20:00|2603.61|2603.11|2599.24|2598.74|2603.74|2603.24|2598.24|2597.74|827
1727943900000|2024-10-03 08:25:00|2599.36|2598.86|2600.36|2599.86|2602.24|2601.74|2599.11|2598.61|766
1727944200000|2024-10-03 08:30:00|2600.24|2599.74|2596.99|2596.49|2600.24|2599.74|2596.74|2596.24|886
1727944500000|2024-10-03 08:35:00|2596.74|2596.24|2597.99|2597.49|2598.74|2598.24|2595.74|2595.24|1002
1727944800000|2024-10-03 08:40:00|2598.11|2597.61|2598.49|2597.99|2600.24|2599.74|2597.49|2596.99|941
1727945100000|2024-10-03 08:45:00|2598.74|2598.24|2597.49|2596.99|2600.86|2600.36|2596.99|2596.49|1102
1727945400000|2024-10-03 08:50:00|2597.36|2596.86|2597.24|2596.74|2598.24|2597.74|2596.49|2595.99|720
1727945700000|2024-10-03 08:55:00|2597.36|2596.86|2597.36|2596.86|2599.49|2598.99|2596.49|2595.99|715
1727946000000|2024-10-03 09:00:00|2597.24|2596.74|2594.24|2593.74|2598.24|2597.74|2594.24|2593.74|979
1727946300000|2024-10-03 09:05:00|2594.11|2593.61|2595.74|2595.24|2596.36|2595.86|2593.24|2592.74|1453
1727946600000|2024-10-03 09:10:00|2595.86|2595.36|2598.74|2598.24|2598.99|2598.49|2595.49|2594.99|905
1727946900000|2024-10-03 09:15:00|2598.49|2597.99|2597.99|2597.49|2600.49|2599.99|2597.86|2597.36|1044
1727947200000|2024-10-03 09:20:00|2597.74|2597.24|2598.74|2598.24|2599.49|2598.99|2597.61|2597.11|581
1727947500000|2024-10-03 09:25:00|2598.49|2597.99|2596.49|2595.99|2599.36|2598.86|2596.49|2595.99|866
1727947800000|2024-10-03 09:30:00|2596.86|2596.36|2600.24|2599.74|2600.36|2599.86|2596.74|2596.24|390
1727948100000|2024-10-03 09:35:00|2600.36|2599.86|2599.74|2599.24|2601.61|2601.11|2598.99|2598.49|646
1727948400000|2024-10-03 09:40:00|2599.49|2598.99|2600.61|2600.11|2600.99|2600.49|2598.99|2598.49|342
1727948700000|2024-10-03 09:45:00|2600.99|2600.49|2599.74|2599.24|2601.11|2600.61|2599.36|2598.86|334
1727949000000|2024-10-03 09:50:00|2599.61|2599.11|2597.99|2597.49|2599.74|2599.24|2597.99|2597.49|357
1727949300000|2024-10-03 09:55:00|2598.11|2597.61|2599.74|2599.24|2600.49|2599.99|2598.11|2597.61|351
1727949600000|2024-10-03 10:00:00|2599.99|2599.49|2602.74|2602.24|2603.11|2602.61|2599.99|2599.49|402
1727949900000|2024-10-03 10:05:00|2602.49|2601.99|2601.61|2601.11|2602.74|2602.24|2601.24|2600.74|306
1727950200000|2024-10-03 10:10:00|2601.74|2601.24|2599.49|2598.99|2601.99|2601.49|2599.49|2598.99|299
1727950500000|2024-10-03 10:15:00|2599.74|2599.24|2599.99|2599.49|2600.86|2600.36|2599.74|2599.24|363
1727950800000|2024-10-03 10:20:00|2600.24|2599.74|2602.49|2601.99|2602.49|2601.99|2600.11|2599.61|258
1727951100000|2024-10-03 10:25:00|2602.74|2602.24|2602.24|2601.74|2602.74|2602.24|2601.74|2601.24|246
1727951400000|2024-10-03 10:30:00|2601.99|2601.49|2602.74|2602.24|2603.24|2602.74|2601.49|2600.99|313
1727951700000|2024-10-03 10:35:00|2602.86|2602.36|2601.49|2600.99|2602.86|2602.36|2600.99|2600.49|284
1727952000000|2024-10-03 10:40:00|2601.36|2600.86|2600.61|2600.11|2601.61|2601.11|2600.49|2599.99|314
1727952300000|2024-10-03 10:45:00|2600.49|2599.99|2601.24|2600.74|2601.24|2600.74|2600.49|2599.99|592
1727952600000|2024-10-03 10:50:00|2600.99|2600.49|2603.24|2602.74|2603.86|2603.36|2600.99|2600.49|514
1727952900000|2024-10-03 10:55:00|2603.11|2602.61|2602.74|2602.24|2603.24|2602.74|2602.49|2601.99|366
1727953200000|2024-10-03 11:00:00|2602.99|2602.49|2604.11|2603.61|2604.49|2603.99|2602.74|2602.24|627
1727953500000|2024-10-03 11:05:00|2604.24|2603.74|2604.74|2604.24|2604.86|2604.36|2603.99|2603.49|283
1727953800000|2024-10-03 11:10:00|2604.99|2604.49|2603.74|2603.24|2605.24|2604.74|2603.24|2602.74|253
1727954100000|2024-10-03 11:15:00|2603.61|2603.11|2604.74|2604.24|2605.11|2604.61|2603.49|2602.99|210
1727954400000|2024-10-03 11:20:00|2604.99|2604.49|2605.86|2605.36|2605.99|2605.49|2604.74|2604.24|229
1727954700000|2024-10-03 11:25:00|2605.74|2605.24|2607.11|2606.61|2607.74|2607.24|2605.74|2605.24|559
1727955000000|2024-10-03 11:30:00|2606.99|2606.49|2605.24|2604.74|2607.24|2606.74|2604.49|2603.99|617
1727955300000|2024-10-03 11:35:00|2605.11|2604.61|2605.74|2605.24|2606.11|2605.61|2604.99|2604.49|263
1727955600000|2024-10-03 11:40:00|2605.59|2605.09|2605.59|2605.09|2605.96|2605.46|2604.84|2604.34|323
1727955900000|2024-10-03 11:45:00|2605.84|2605.34|2603.84|2603.34|2605.84|2605.34|2603.59|2603.09|323
1727956200000|2024-10-03 11:50:00|2603.96|2603.46|2602.34|2601.84|2604.09|2603.59|2602.21|2601.71|403
1727956500000|2024-10-03 11:55:00|2602.46|2601.96|2603.34|2602.84|2603.46|2602.96|2602.09|2601.59|323
1727956800000|2024-10-03 12:00:00|2603.46|2602.96|2603.09|2602.59|2603.84|2603.34|2602.84|2602.34|332
1727957100000|2024-10-03 12:05:00|2603.34|2602.84|2601.84|2601.34|2603.34|2602.84|2601.09|2600.59|320
1727957400000|2024-10-03 12:10:00|2601.96|2601.46|2600.84|2600.34|2602.34|2601.84|2600.34|2599.84|429
1727957700000|2024-10-03 12:15:00|2601.34|2600.84|2600.09|2599.59|2602.34|2601.84|2599.46|2598.96|569
1727958000000|2024-10-03 12:20:00|2599.96|2599.46|2598.71|2598.21|2600.84|2600.34|2598.09|2597.59|308
1727958300000|2024-10-03 12:25:00|2598.59|2598.09|2598.71|2598.21|2599.21|2598.71|2597.84|2597.34|201
1727958600000|2024-10-03 12:30:00|2598.21|2597.71|2595.59|2595.09|2598.46|2597.96|2595.59|2595.09|660
1727958900000|2024-10-03 12:35:00|2595.46|2594.96|2594.59|2594.09|2595.84|2595.34|2593.84|2593.34|607
1727959200000|2024-10-03 12:40:00|2594.34|2593.84|2595.34|2594.84|2596.59|2596.09|2593.84|2593.34|639
1727959500000|2024-10-03 12:45:00|2595.59|2595.09|2595.59|2595.09|2596.34|2595.84|2594.46|2593.96|351
1727959800000|2024-10-03 12:50:00|2595.71|2595.21|2597.59|2597.09|2597.71|2597.21|2595.34|2594.84|714
1727960100000|2024-10-03 12:55:00|2597.71|2597.21|2596.84|2596.34|2598.34|2597.84|2595.84|2595.34|752
1727960400000|2024-10-03 13:00:00|2596.59|2596.09|2597.46|2596.96|2597.71|2597.21|2596.34|2595.84|289
1727960700000|2024-10-03 13:05:00|2597.34|2596.84|2597.34|2596.84|2598.84|2598.34|2596.96|2596.46|297
1727961000000|2024-10-03 13:10:00|2597.21|2596.71|2597.84|2597.34|2597.84|2597.34|2596.59|2596.09|241
1727961300000|2024-10-03 13:15:00|2598.09|2597.59|2598.34|2597.84|2598.34|2597.84|2596.84|2596.34|312
1727961600000|2024-10-03 13:20:00|2598.09|2597.59|2597.46|2596.96|2598.59|2598.09|2597.09|2596.59|325
1727961900000|2024-10-03 13:25:00|2597.34|2596.84|2596.84|2596.34|2597.59|2597.09|2596.34|2595.84|470
1727962200000|2024-10-03 13:30:00|2597.09|2596.59|2595.34|2594.84|2597.84|2597.34|2593.59|2593.09|1085
1727962500000|2024-10-03 13:35:00|2595.21|2594.71|2594.34|2593.84|2595.84|2595.34|2593.09|2592.59|1056
1727962800000|2024-10-03 13:40:00|2594.21|2593.71|2592.96|2592.46|2595.09|2594.59|2592.46|2591.96|775
1727963100000|2024-10-03 13:45:00|2592.84|2592.34|2589.21|2588.71|2592.96|2592.46|2588.59|2588.09|1393
1727963400000|2024-10-03 13:50:00|2589.34|2588.84|2590.34|2589.84|2590.84|2590.34|2588.09|2587.59|1409
1727963700000|2024-10-03 13:55:00|2590.46|2589.96|2591.34|2590.84|2592.09|2591.59|2589.34|2588.84|1445
1727964000000|2024-10-03 14:00:00|2591.21|2590.71|2595.09|2594.59|2597.71|2597.21|2591.21|2590.71|1358
1727964300000|2024-10-03 14:05:00|2595.34|2594.84|2598.09|2597.59|2598.09|2597.59|2595.21|2594.71|856
1727964600000|2024-10-03 14:10:00|2598.42|2597.92|2594.92|2594.42|2600.42|2599.92|2593.54|2593.04|1657
1727964900000|2024-10-03 14:15:00|2595.17|2594.67|2595.92|2595.42|2598.92|2598.42|2594.67|2594.17|898
1727965200000|2024-10-03 14:20:00|2596.17|2595.67|2592.67|2592.17|2596.67|2596.17|2591.67|2591.17|1158
1727965500000|2024-10-03 14:25:00|2592.79|2592.29|2592.92|2592.42|2594.17|2593.67|2591.79|2591.29|874
1727965800000|2024-10-03 14:30:00|2593.04|2592.54|2594.92|2594.42|2595.54|2595.04|2589.92|2589.42|1189
1727966100000|2024-10-03 14:35:00|2594.79|2594.29|2595.17|2594.67|2595.67|2595.17|2593.92|2593.42|691
1727966400000|2024-10-03 14:40:00|2595.54|2595.04|2594.17|2593.67|2596.04|2595.54|2592.42|2591.92|1197
1727966700000|2024-10-03 14:45:00|2593.92|2593.42|2593.17|2592.67|2595.79|2595.29|2593.17|2592.67|761
1727967000000|2024-10-03 14:50:00|2593.42|2592.92|2595.92|2595.42|2596.17|2595.67|2593.17|2592.67|815
1727967300000|2024-10-03 14:55:00|2595.67|2595.17|2592.92|2592.42|2595.67|2595.17|2592.17|2591.67|1177
1727967600000|2024-10-03 15:00:00|2592.79|2592.29|2589.92|2589.42|2592.92|2592.42|2588.92|2588.42|1151
1727967900000|2024-10-03 15:05:00|2589.67|2589.17|2592.92|2592.42|2593.67|2593.17|2589.17|2588.67|956
1727968200000|2024-10-03 15:10:00|2592.67|2592.17|2592.42|2591.92|2593.17|2592.67|2591.17|2590.67|995
1727968500000|2024-10-03 15:15:00|2592.17|2591.67|2591.67|2591.17|2593.67|2593.17|2591.67|2591.17|1149
1727968800000|2024-10-03 15:20:00|2591.54|2591.04|2593.21|2591.71|2593.92|2593.42|2591.29|2590.79|1876
1727969100000|2024-10-03 15:25:00|2593.22|2591.72|2592.85|2591.35|2593.31|2591.81|2591.27|2589.77|1058
1727969400000|2024-10-03 15:30:00|2592.8|2591.3|2596.99|2595.59|2597.74|2596.34|2592.8|2591.3|282
1727969700000|2024-10-03 15:35:00|2597.12|2595.72|2597.24|2595.84|2597.99|2596.59|2596.74|2595.34|97
1727970000000|2024-10-03 15:40:00|2597.37|2595.97|2600.74|2599.34|2600.87|2599.47|2597.37|2595.97|160
1727970300000|2024-10-03 15:45:00|2600.24|2598.84|2599.99|2598.59|2600.74|2599.34|2599.49|2598.09|16
1727970600000|2024-10-03 15:50:00|2599.74|2598.34|2600.74|2599.34|2601.12|2599.72|2599.74|2598.34|55
1727970900000|2024-10-03 15:55:00|2600.62|2599.22|2600.37|2598.87|2600.62|2599.22|2599.49|2598.09|35
1727971200000|2024-10-03 16:00:00|2600.38|2598.88|2600.77|2599.27|2601.27|2599.77|2600.31|2598.81|0
1727971500000|2024-10-03 16:05:00|2600.76|2599.26|2601.71|2600.21|2601.73|2600.23|2600.31|2598.81|0
1727971800000|2024-10-03 16:10:00|2601.7|2600.2|2602.18|2600.68|2602.66|2601.16|2601.7|2600.2|0
1727972100000|2024-10-03 16:15:00|2601.72|2600.22|2601.5|2600|2602.19|2600.69|2601.23|2599.73|0
1727972400000|2024-10-03 16:20:00|2601.27|2599.77|2601.75|2600.25|2602.22|2600.72|2601.25|2599.75|0
1727972700000|2024-10-03 16:25:00|2601.74|2600.24|2601.25|2599.75|2602.22|2600.72|2601.25|2599.75|0
1727973000000|2024-10-03 16:30:00|2601.71|2600.21|2601.21|2599.71|2601.72|2600.22|2600.26|2598.76|0
1727973300000|2024-10-03 16:35:00|2601.22|2599.72|2599.35|2597.85|2601.69|2600.19|2599.34|2597.84|0
1727973600000|2024-10-03 16:40:00|2599.34|2597.84|2596.99|2595.49|2599.35|2597.85|2596.49|2594.99|0
1727973900000|2024-10-03 16:45:00|2596.98|2595.48|2595.27|2593.77|2596.98|2595.48|2594.55|2593.05|0
1727974200000|2024-10-03 16:50:00|2595.26|2593.76|2594.3|2592.8|2596.2|2594.7|2593.81|2592.31|0
1727974500000|2024-10-03 16:55:00|2594.75|2593.25|2595.61|2594.11|2597.28|2595.78|2594.52|2593.02|0
1727974800000|2024-10-03 17:00:00|2595.6|2594.1|2593.92|2592.42|2595.62|2594.12|2593.21|2591.71|0
1727975100000|2024-10-03 17:05:00|2593.93|2592.43|2594.42|2592.92|2595.37|2593.87|2593.45|2591.95|0
1727975400000|2024-10-03 17:10:00|2594.41|2592.91|2594.41|2592.91|2595.37|2593.87|2593.93|2592.43|0
1727975700000|2024-10-03 17:15:00|2594.4|2592.9|2593.49|2591.99|2594.42|2592.92|2593.48|2591.98|0
1727976000000|2024-10-03 17:20:00|2593.48|2591.98|2595.41|2593.91|2596.13|2594.63|2593.48|2591.98|0
1727976300000|2024-10-03 17:25:00|2595.64|2594.14|2594.94|2593.44|2597.81|2596.31|2594.71|2593.21|0
1727976600000|2024-10-03 17:30:00|2594.71|2593.21|2596.4|2594.9|2596.41|2594.91|2594.47|2592.97|0
1727976900000|2024-10-03 17:35:00|2596.18|2594.68|2595|2593.5|2596.42|2594.92|2595|2593.5|0
1727977200000|2024-10-03 17:40:00|2595.01|2593.51|2595.82|2594.32|2595.83|2594.33|2593.78|2592.28|0
1727977500000|2024-10-03 17:45:00|2595.83|2594.33|2595.81|2594.31|2596.78|2595.28|2595.58|2594.08|0
1727977800000|2024-10-03 17:50:00|2595.35|2593.85|2595.83|2594.33|2596.3|2594.8|2595.34|2593.84|0
1727978100000|2024-10-03 17:55:00|2596.29|2594.79|2596.78|2595.28|2596.78|2595.28|2595.83|2594.33|0
1727978400000|2024-10-03 18:00:00|2596.77|2595.27|2596.31|2594.81|2597.25|2595.75|2595.82|2594.32|0
1727978700000|2024-10-03 18:05:00|2596.32|2594.82|2597.7|2596.2|2597.73|2596.23|2596.31|2594.81|0
1727979000000|2024-10-03 18:10:00|2597.69|2596.19|2597.7|2596.2|2598.18|2596.68|2597.23|2595.73|0
1727979300000|2024-10-03 18:15:00|2597.71|2596.21|2598.19|2596.69|2598.19|2596.69|2597.22|2595.72|0
1727979600000|2024-10-03 18:20:00|2598.18|2596.68|2596.77|2595.27|2598.19|2596.69|2595.78|2594.28|0
1727979900000|2024-10-03 18:25:00|2596.78|2595.28|2597.23|2595.73|2597.72|2596.22|2596.29|2594.79|0
1727980200000|2024-10-03 18:30:00|2597.22|2595.72|2596.76|2595.26|2597.22|2595.72|2596.27|2594.77|0
1727980500000|2024-10-03 18:35:00|2596.77|2595.27|2597.23|2595.73|2597.24|2595.74|2596.74|2595.24|0
1727980800000|2024-10-03 18:40:00|2597.24|2595.74|2597.23|2595.73|2597.71|2596.21|2597.23|2595.73|0
1727981100000|2024-10-03 18:45:00|2597.24|2595.74|2597.22|2595.72|2597.71|2596.21|2597.22|2595.72|0
1727981400000|2024-10-03 18:50:00|2597.23|2595.73|2597.69|2596.19|2598.17|2596.67|2597.21|2595.71|0
1727981700000|2024-10-03 18:55:00|2597.7|2596.2|2596.74|2595.24|2598.18|2596.68|2596.73|2595.23|0
1727982000000|2024-10-03 19:00:00|2596.72|2595.22|2596.73|2595.23|2596.73|2595.23|2595.77|2594.27|0
1727982300000|2024-10-03 19:05:00|2596.72|2595.22|2595.78|2594.28|2596.73|2595.23|2595.74|2594.24|0
1727982600000|2024-10-03 19:10:00|2595.77|2594.27|2595.32|2593.82|2595.77|2594.27|2594.36|2592.86|0
1727982900000|2024-10-03 19:15:00|2595.31|2593.81|2595.33|2593.83|2595.79|2594.29|2594.85|2593.35|0
1727983200000|2024-10-03 19:20:00|2595.56|2594.06|2595.9|2594.4|2596.37|2594.87|2595.32|2593.82|0
1727983500000|2024-10-03 19:25:00|2595.89|2594.39|2595.41|2593.91|2596.36|2594.86|2594.93|2593.43|0
1727983800000|2024-10-03 19:30:00|2595.42|2593.92|2595.45|2593.95|2595.46|2593.96|2594.49|2592.99|0
1727984100000|2024-10-03 19:35:00|2595.46|2593.96|2595.45|2593.95|2595.92|2594.42|2595.44|2593.94|0
1727984400000|2024-10-03 19:40:00|2595.46|2593.96|2594.03|2592.53|2595.46|2593.96|2594.03|2592.53|0
1727984700000|2024-10-03 19:45:00|2594.04|2592.54|2595.48|2593.98|2595.49|2593.99|2593.57|2592.07|0
1727985000000|2024-10-03 19:50:00|2595.49|2593.99|2595.97|2594.47|2596.45|2594.95|2594.29|2592.79|0
1727985300000|2024-10-03 19:55:00|2596.42|2594.92|2597.63|2596.13|2598.36|2596.86|2595.49|2593.99|0
1727985600000|2024-10-03 20:00:00|2597.45|2595.95|2598.39|2596.89|2598.39|2596.89|2597.25|2595.75|0
1727985900000|2024-10-03 20:05:00|2598.48|2596.98|2597.27|2595.77|2599.64|2598.14|2597.27|2595.77|0
1727986200000|2024-10-03 20:10:00|2597.32|2595.82|2598.31|2596.81|2598.6|2597.1|2597.32|2595.82|0
1727986500000|2024-10-03 20:15:00|2598.17|2596.67|2598.41|2596.91|2598.6|2597.1|2598.08|2596.58|0
1727986800000|2024-10-03 20:20:00|2598.45|2596.95|2598.17|2596.67|2598.6|2597.1|2598.08|2596.58|0
1727987100000|2024-10-03 20:25:00|2598.08|2596.58|2597.79|2596.29|2598.08|2596.58|2597.7|2596.2|0
1727987400000|2024-10-03 20:30:00|2597.78|2596.28|2596.99|2595.49|2597.78|2596.28|2596.75|2595.25|0
1727987700000|2024-10-03 20:35:00|2596.94|2595.44|2596.66|2595.16|2596.94|2595.44|2596.66|2595.16|0
1727988000000|2024-10-03 20:40:00|2596.56|2595.06|2596.4|2594.9|2596.78|2595.28|2596.07|2594.57|0
1727988300000|2024-10-03 20:45:00|2596.31|2594.81|2596.58|2595.08|2596.92|2595.42|2596.31|2594.81|0
1727988600000|2024-10-03 20:50:00|2596.49|2594.99|2596.91|2595.41|2596.91|2595.41|2596.49|2594.99|0
1727988900000|2024-10-03 20:55:00|2596.77|2595.27|2595.87|2594.37|2596.96|2595.46|2595.35|2593.85|0
1727989200000|2024-10-03 21:00:00|2595.88|2594.38|2595.97|2594.47|2596.06|2594.56|2595.87|2594.37|0
1727989500000|2024-10-03 21:05:00|2595.92|2594.42|2595.97|2594.47|2596.06|2594.56|2595.92|2594.42|0
1727989800000|2024-10-03 21:10:00|2596.02|2594.52|2596.3|2594.8|2596.3|2594.8|2596.02|2594.52|0
1727990100000|2024-10-03 21:15:00|2596.29|2594.79|2596.35|2594.85|2596.35|2594.85|2596.06|2594.56|0
1727990400000|2024-10-03 21:20:00|2596.3|2594.8|2596.26|2594.76|2596.3|2594.8|2596.16|2594.66|0
1727990700000|2024-10-03 21:25:00|2596.3|2594.8|2596.07|2594.57|2596.3|2594.8|2596.07|2594.57|0
1727991000000|2024-10-03 21:30:00|2596.02|2594.52|2596.07|2594.57|2596.07|2594.57|2596.02|2594.52|0
1727991300000|2024-10-03 21:35:00|2596.16|2594.66|2596.16|2594.66|2596.3|2594.8|2596.16|2594.66|0
1727991600000|2024-10-03 21:40:00|2596.21|2594.71|2596.11|2594.61|2596.3|2594.8|2596.11|2594.61|0
1727991900000|2024-10-03 21:45:00|2596.12|2594.62|2596.21|2594.71|2596.26|2594.76|2596.12|2594.62|0
1727992200000|2024-10-03 21:50:00|2596.2|2594.7|2596.02|2594.52|2596.2|2594.7|2595.83|2594.33|0
1727992500000|2024-10-03 21:55:00|2596.12|2594.62|2596.11|2594.61|2596.35|2594.85|2596.11|2594.61|0
1727992800000|2024-10-03 22:00:00|2596.12|2594.62|2595.26|2593.76|2596.49|2594.99|2595.17|2593.67|0
1727993100000|2024-10-03 22:05:00|2595.31|2593.81|2595.31|2593.81|2595.41|2593.91|2594.79|2593.29|0
1727993400000|2024-10-03 22:10:00|2595.36|2593.86|2595.03|2593.53|2595.41|2593.91|2595.03|2593.53|0
1727993700000|2024-10-03 22:15:00|2594.98|2593.48|2595.12|2593.62|2595.31|2593.81|2594.6|2593.1|0
1727994000000|2024-10-03 22:20:00|2595.22|2593.72|2595.59|2594.09|2595.59|2594.09|2595.22|2593.72|0
1727994300000|2024-10-03 22:25:00|2595.5|2594|2595.72|2594.22|2595.72|2594.22|2595.41|2593.91|0
1727994600000|2024-10-03 22:30:00|2595.73|2594.23|2597|2595.5|2597|2595.5|2595.73|2594.23|0
1727994900000|2024-10-03 22:35:00|2596.99|2595.49|2596.76|2595.26|2597.75|2596.25|2596.62|2595.12|0
1727995200000|2024-10-03 22:40:00|2596.85|2595.35|2597.43|2595.93|2597.53|2596.03|2596.85|2595.35|0
1727995500000|2024-10-03 22:45:00|2597.39|2595.89|2598.24|2596.74|2598.24|2596.74|2597.34|2595.84|0
1727995800000|2024-10-03 22:50:00|2598.33|2596.83|2598.66|2597.16|2599.04|2597.54|2598.33|2596.83|0
1727996100000|2024-10-03 22:55:00|2598.67|2597.17|2597.77|2596.27|2598.95|2597.45|2597.72|2596.22|0
1727996400000|2024-10-03 23:00:00|2597.81|2596.31|2597.95|2596.45|2598.29|2596.79|2597.72|2596.22|0
1727996700000|2024-10-03 23:05:00|2597.96|2596.46|2597.43|2595.93|2598.33|2596.83|2597.43|2595.93|0
1727997000000|2024-10-03 23:10:00|2597.44|2595.94|2598.05|2596.55|2598.24|2596.74|2597.34|2595.84|0
1727997300000|2024-10-03 23:15:00|2598.14|2596.64|2597.43|2595.93|2598.14|2596.64|2597.29|2595.79|0
1727997600000|2024-10-03 23:20:00|2597.34|2595.84|2596.39|2594.89|2597.53|2596.03|2596.39|2594.89|0
1727997900000|2024-10-03 23:25:00|2596.4|2594.9|2597.35|2595.85|2597.35|2595.85|2596.4|2594.9|0
1727998200000|2024-10-03 23:30:00|2597.44|2595.94|2597.35|2595.85|2598.06|2596.56|2596.83|2595.33|0
1727998500000|2024-10-03 23:35:00|2597.25|2595.75|2597.54|2596.04|2597.63|2596.13|2596.92|2595.42|0
1727998800000|2024-10-03 23:40:00|2597.63|2596.13|2597.44|2595.94|2597.73|2596.23|2597.11|2595.61|0
1727999100000|2024-10-03 23:45:00|2597.45|2595.95|2598.15|2596.65|2598.53|2597.03|2597.44|2595.94|0
1727999400000|2024-10-03 23:50:00|2598.16|2596.66|2597.82|2596.32|2598.25|2596.75|2597.35|2595.85|0
1727999700000|2024-10-03 23:55:00|2597.83|2596.33|2597.96|2596.46|2598.15|2596.65|2597.63|2596.13|0
1728000000000|2024-10-04 00:00:00|2597.82|2596.32|2597.16|2595.66|2598.2|2596.7|2597.16|2595.66|0
1728000300000|2024-10-04 00:05:00|2597.11|2595.61|2596.83|2595.33|2597.87|2596.37|2596.59|2595.09|0
1728000600000|2024-10-04 00:10:00|2596.78|2595.28|2597.35|2595.85|2597.96|2596.46|2596.78|2595.28|0
1728000900000|2024-10-04 00:15:00|2597.25|2595.75|2595.89|2594.39|2597.25|2595.75|2594.51|2593.01|0
1728001200000|2024-10-04 00:20:00|2595.44|2593.94|2595.9|2594.4|2595.9|2594.4|2594.97|2593.47|0
1728001500000|2024-10-04 00:25:00|2595.91|2594.41|2596.82|2595.32|2597.29|2595.79|2595.91|2594.41|0
1728001800000|2024-10-04 00:30:00|2596.81|2595.31|2597.27|2595.77|2597.28|2595.78|2596.34|2594.84|0
1728002100000|2024-10-04 00:35:00|2597.26|2595.76|2597.28|2595.78|2597.28|2595.78|2595.86|2594.36|0
1728002400000|2024-10-04 00:40:00|2597.27|2595.77|2595.87|2594.37|2597.28|2595.78|2595.87|2594.37|0
1728002700000|2024-10-04 00:45:00|2595.88|2594.38|2596.81|2595.31|2597.27|2595.77|2595.88|2594.38|0
1728003000000|2024-10-04 00:50:00|2596.8|2595.3|2596.37|2594.87|2597.28|2595.78|2596.35|2594.85|0
1728003300000|2024-10-04 00:55:00|2596.6|2595.1|2597.31|2595.81|2598|2596.5|2596.6|2595.1|0
1728003600000|2024-10-04 01:00:00|2596.85|2595.35|2596.85|2595.35|2597.32|2595.82|2596.84|2595.34|0
1728003900000|2024-10-04 01:05:00|2596.84|2595.34|2596.83|2595.33|2596.84|2595.34|2595.89|2594.39|0
1728004200000|2024-10-04 01:10:00|2596.37|2594.87|2595.44|2593.94|2596.84|2595.34|2595.44|2593.94|0
1728004500000|2024-10-04 01:15:00|2594.98|2593.48|2596.85|2595.35|2596.86|2595.36|2594.98|2593.48|0
1728004800000|2024-10-04 01:20:00|2597.31|2595.81|2598.26|2596.76|2598.26|2596.76|2595.91|2594.41|0
1728005100000|2024-10-04 01:25:00|2598.27|2596.77|2597.33|2595.83|2598.27|2596.77|2597.33|2595.83|0
1728005400000|2024-10-04 01:30:00|2597.56|2596.06|2596.39|2594.89|2597.79|2596.29|2595.93|2594.43|0
1728005700000|2024-10-04 01:35:00|2595.93|2594.43|2596.87|2595.37|2598.26|2596.76|2595.93|2594.43|0
1728006000000|2024-10-04 01:40:00|2596.64|2595.14|2599.68|2598.18|2599.68|2598.18|2596.41|2594.91|0
1728006300000|2024-10-04 01:45:00|2599.67|2598.17|2601.09|2599.59|2601.79|2600.29|2599.21|2597.71|0
1728006600000|2024-10-04 01:50:00|2601.1|2599.6|2601.57|2600.07|2602.49|2600.99|2601.1|2599.6|0
1728006900000|2024-10-04 01:55:00|2601.56|2600.06|2601.1|2599.6|2602.03|2600.53|2601.09|2599.59|0
1728007200000|2024-10-04 02:00:00|2601.09|2599.59|2600.4|2598.9|2601.11|2599.61|2600.17|2598.67|0
1728007500000|2024-10-04 02:05:00|2600.17|2598.67|2599.71|2598.21|2600.4|2598.9|2599.25|2597.75|0
1728007800000|2024-10-04 02:10:00|2599.72|2598.22|2600.17|2598.67|2600.87|2599.37|2599.72|2598.22|0
1728008100000|2024-10-04 02:15:00|2600.4|2598.9|2600.63|2599.13|2601.1|2599.6|2600.17|2598.67|0
1728008400000|2024-10-04 02:20:00|2600.4|2598.9|2601.57|2600.07|2602.51|2601.01|2600.17|2598.67|0
1728008700000|2024-10-04 02:25:00|2601.58|2600.08|2602.52|2601.02|2602.52|2601.02|2601.57|2600.07|0
1728009000000|2024-10-04 02:30:00|2602.51|2601.01|2602.96|2601.46|2602.96|2601.46|2601.57|2600.07|0
1728009300000|2024-10-04 02:35:00|2602.97|2601.47|2603.42|2601.92|2603.88|2602.38|2602.95|2601.45|0
1728009600000|2024-10-04 02:40:00|2603.65|2602.15|2602.95|2601.45|2603.88|2602.38|2602.94|2601.44|0
1728009900000|2024-10-04 02:45:00|2603.17|2601.67|2603.16|2601.66|2603.4|2601.9|2602.93|2601.43|0
1728010200000|2024-10-04 02:50:00|2603.17|2601.67|2601.98|2600.48|2603.4|2601.9|2601.97|2600.47|0
1728010500000|2024-10-04 02:55:00|2602.21|2600.71|2602.44|2600.94|2602.45|2600.95|2601.97|2600.47|0
1728010800000|2024-10-04 03:00:00|2602.43|2600.93|2602.43|2600.93|2602.44|2600.94|2601.96|2600.46|0
1728011100000|2024-10-04 03:05:00|2601.97|2600.47|2602.42|2600.92|2602.43|2600.93|2601.95|2600.45|0
1728011400000|2024-10-04 03:10:00|2602.43|2600.93|2602.43|2600.93|2603.36|2601.86|2602.42|2600.92|0
1728011700000|2024-10-04 03:15:00|2602.2|2600.7|2601.96|2600.46|2602.2|2600.7|2601.03|2599.53|0
1728012000000|2024-10-04 03:20:00|2601.95|2600.45|2601.42|2599.92|2601.96|2600.46|2600.96|2599.46|0
1728012300000|2024-10-04 03:25:00|2601.19|2599.69|2600.96|2599.46|2601.19|2599.69|2600.49|2598.99|0
1728012600000|2024-10-04 03:30:00|2600.97|2599.47|2600.03|2598.53|2601.43|2599.93|2600.02|2598.52|0
1728012900000|2024-10-04 03:35:00|2600.02|2598.52|2600.96|2599.46|2601.43|2599.93|2599.56|2598.06|0
1728013200000|2024-10-04 03:40:00|2600.95|2599.45|2600.02|2598.52|2600.95|2599.45|2599.55|2598.05|0
1728013500000|2024-10-04 03:45:00|2600.25|2598.75|2600.95|2599.45|2600.95|2599.45|2600.01|2598.51|0
1728013800000|2024-10-04 03:50:00|2600.94|2599.44|2600.47|2598.97|2601.4|2599.9|2600.47|2598.97|0
1728014100000|2024-10-04 03:55:00|2600.24|2598.74|2600.94|2599.44|2600.95|2599.45|2600.01|2598.51|0
1728014400000|2024-10-04 04:00:00|2600.95|2599.45|2601.88|2600.38|2601.88|2600.38|2600.48|2598.98|0
1728014700000|2024-10-04 04:05:00|2601.87|2600.37|2601.43|2599.93|2601.9|2600.4|2601.4|2599.9|0
1728015000000|2024-10-04 04:10:00|2601.66|2600.16|2601.87|2600.37|2601.87|2600.37|2600.97|2599.47|0
1728015300000|2024-10-04 04:15:00|2601.86|2600.36|2601.88|2600.38|2602.11|2600.61|2601.4|2599.9|0
1728015600000|2024-10-04 04:20:00|2601.87|2600.37|2601.88|2600.38|2602.11|2600.61|2601.4|2599.9|0
1728015900000|2024-10-04 04:25:00|2601.87|2600.37|2602.81|2601.31|2603.28|2601.78|2601.87|2600.37|0
1728016200000|2024-10-04 04:30:00|2602.8|2601.3|2602.81|2601.31|2602.81|2601.31|2602.11|2600.61|0
1728016500000|2024-10-04 04:35:00|2602.82|2601.32|2601.4|2599.9|2603.28|2601.78|2600.94|2599.44|0
1728016800000|2024-10-04 04:40:00|2601.18|2599.68|2600.46|2598.96|2601.4|2599.9|2600.45|2598.95|0
1728017100000|2024-10-04 04:45:00|2600.45|2598.95|2599.52|2598.02|2600.46|2598.96|2599.06|2597.56|0
1728017400000|2024-10-04 04:50:00|2599.53|2598.03|2599.54|2598.04|2600.01|2598.51|2599.52|2598.02|0
1728017700000|2024-10-04 04:55:00|2599.53|2598.03|2599.54|2598.04|2600.01|2598.51|2599.07|2597.57|0
1728018000000|2024-10-04 05:00:00|2599.77|2598.27|2600.47|2598.97|2600.93|2599.43|2599.77|2598.27|0
1728018300000|2024-10-04 05:05:00|2600.7|2599.2|2600.94|2599.44|2601.4|2599.9|2600.46|2598.96|0
1728018600000|2024-10-04 05:10:00|2600.71|2599.21|2600.94|2599.44|2601.4|2599.9|2600.47|2598.97|0
1728018900000|2024-10-04 05:15:00|2601.17|2599.67|2600.95|2599.45|2601.88|2600.38|2600.94|2599.44|0
1728019200000|2024-10-04 05:20:00|2600.96|2599.46|2601.42|2599.92|2601.88|2600.38|2600.95|2599.45|0
1728019500000|2024-10-04 05:25:00|2601.87|2600.37|2601.87|2600.37|2601.88|2600.38|2600.94|2599.44|0
1728019800000|2024-10-04 05:30:00|2601.88|2600.38|2600.93|2599.43|2602.34|2600.84|2600.47|2598.97|0
1728020100000|2024-10-04 05:35:00|2600.47|2598.97|2599.54|2598.04|2600.7|2599.2|2599.54|2598.04|0
1728020400000|2024-10-04 05:40:00|2599.08|2597.58|2600.49|2598.99|2600.95|2599.45|2599.08|2597.58|0
1728020700000|2024-10-04 05:45:00|2600.03|2598.53|2600.47|2598.97|2600.95|2599.45|2600|2598.5|0
1728021000000|2024-10-04 05:50:00|2600.46|2598.96|2601.4|2599.9|2601.4|2599.9|2599.08|2597.58|0
1728021300000|2024-10-04 05:55:00|2601.39|2599.89|2601.36|2599.86|2601.83|2600.33|2600.91|2599.41|0
1728021600000|2024-10-04 06:00:00|2601.37|2599.87|2599.07|2597.57|2601.82|2600.32|2598.61|2597.11|0
1728021900000|2024-10-04 06:05:00|2599.53|2598.03|2599.52|2598.02|2599.99|2598.49|2598.59|2597.09|0
1728022200000|2024-10-04 06:10:00|2599.53|2598.03|2597.69|2596.19|2599.53|2598.03|2597.69|2596.19|0
1728022500000|2024-10-04 06:15:00|2597.66|2596.16|2599.04|2597.54|2599.51|2598.01|2597.66|2596.16|0
1728022800000|2024-10-04 06:20:00|2599.5|2598|2600.88|2599.38|2600.88|2599.38|2599.5|2598|0
1728023100000|2024-10-04 06:25:00|2600.42|2598.92|2600.41|2598.91|2601.35|2599.85|2600.41|2598.91|0
1728023400000|2024-10-04 06:30:00|2600.4|2598.9|2599.73|2598.33|2600.41|2598.91|2597.98|2596.58|28
1728023700000|2024-10-04 06:35:00|2599.11|2597.71|2599.98|2598.58|2599.98|2598.58|2599.11|2597.71|8
1728024000000|2024-10-04 06:40:00|2599.86|2598.46|2599.48|2598.08|2599.86|2598.46|2599.48|2598.08|1
1728024300000|2024-10-04 06:45:00|2599.36|2597.96|2598.86|2597.46|2599.36|2597.96|2598.48|2597.08|5
1728024600000|2024-10-04 06:50:00|2599.11|2597.71|2598.48|2597.08|2599.36|2597.96|2598.48|2597.08|5
1728024900000|2024-10-04 06:55:00|2598.78|2597.28|2595.63|2594.13|2598.78|2597.28|2595.14|2593.64|0
1728025200000|2024-10-04 07:00:00|2595.4|2593.9|2598.41|2597.91|2599.16|2598.66|2590.66|2590.16|2370
1728025500000|2024-10-04 07:05:00|2598.28|2597.78|2594.16|2593.66|2598.41|2597.91|2592.16|2591.66|1473
1728025800000|2024-10-04 07:10:00|2594.28|2593.78|2597.16|2596.66|2598.66|2598.16|2594.03|2593.53|1195
1728026100000|2024-10-04 07:15:00|2597.28|2596.78|2600.66|2600.16|2601.78|2601.28|2596.78|2596.28|1067
1728026400000|2024-10-04 07:20:00|2600.41|2599.91|2600.41|2599.91|2600.91|2600.41|2598.78|2598.28|1005
1728026700000|2024-10-04 07:25:00|2600.66|2600.16|2599.91|2599.41|2601.91|2601.41|2599.66|2599.16|1096
1728027000000|2024-10-04 07:30:00|2600.41|2599.91|2602.41|2601.91|2602.41|2601.91|2599.41|2598.91|1204
1728027300000|2024-10-04 07:35:00|2602.16|2601.66|2601.91|2601.41|2603.16|2602.66|2600.91|2600.41|1295
1728027600000|2024-10-04 07:40:00|2601.66|2601.16|2603.16|2602.66|2603.41|2602.91|2599.91|2599.41|840
1728027900000|2024-10-04 07:45:00|2603.41|2602.91|2599.41|2598.91|2603.41|2602.91|2598.91|2598.41|931
1728028200000|2024-10-04 07:50:00|2599.16|2598.66|2604.16|2603.66|2604.16|2603.66|2598.66|2598.16|842
1728028500000|2024-10-04 07:55:00|2604.03|2603.53|2602.64|2602.14|2604.16|2603.66|2602.39|2601.89|450
1728028800000|2024-10-04 08:00:00|2603.39|2602.89|2602.39|2601.89|2603.89|2603.39|2601.64|2601.14|858
1728029100000|2024-10-04 08:05:00|2602.51|2602.01|2599.64|2599.14|2602.64|2602.14|2598.89|2598.39|704
1728029400000|2024-10-04 08:10:00|2599.89|2599.39|2598.89|2598.39|2600.89|2600.39|2598.64|2598.14|470
1728029700000|2024-10-04 08:15:00|2598.76|2598.26|2598.89|2598.39|2599.64|2599.14|2597.39|2596.89|436
1728030000000|2024-10-04 08:20:00|2598.64|2598.14|2600.01|2599.51|2602.14|2601.64|2597.89|2597.39|625
1728030300000|2024-10-04 08:25:00|2600.14|2599.64|2597.26|2596.76|2600.89|2600.39|2597.01|2596.51|261
1728030600000|2024-10-04 08:30:00|2597.64|2597.14|2595.64|2595.14|2598.51|2598.01|2595.26|2594.76|466
1728030900000|2024-10-04 08:35:00|2595.51|2595.01|2593.89|2593.39|2595.51|2595.01|2593.89|2593.39|386
1728031200000|2024-10-04 08:40:00|2594.14|2593.64|2596.14|2595.64|2597.14|2596.64|2594.14|2593.64|454
1728031500000|2024-10-04 08:45:00|2596.26|2595.76|2594.26|2593.76|2597.14|2596.64|2592.89|2592.39|499
1728031800000|2024-10-04 08:50:00|2594.14|2593.64|2591.89|2591.39|2594.76|2594.26|2591.89|2591.39|605
1728032100000|2024-10-04 08:55:00|2591.64|2591.14|2591.14|2590.64|2592.14|2591.64|2590.39|2589.89|498
1728032400000|2024-10-04 09:00:00|2590.89|2590.39|2595.14|2594.64|2595.64|2595.14|2590.64|2590.14|461
1728032700000|2024-10-04 09:05:00|2595.26|2594.76|2596.39|2595.89|2596.89|2596.39|2594.51|2594.01|287
1728033000000|2024-10-04 09:10:00|2596.64|2596.14|2593.26|2592.76|2596.76|2596.26|2593.14|2592.64|343
1728033300000|2024-10-04 09:15:00|2593.14|2592.64|2593.51|2593.01|2593.89|2593.39|2592.01|2591.51|308
1728033600000|2024-10-04 09:20:00|2593.39|2592.89|2593.39|2592.89|2594.39|2593.89|2592.39|2591.89|422
1728033900000|2024-10-04 09:25:00|2593.26|2592.76|2594.39|2593.89|2594.39|2593.89|2592.64|2592.14|258
1728034200000|2024-10-04 09:30:00|2594.64|2594.14|2595.14|2594.64|2596.39|2595.89|2594.14|2593.64|350
1728034500000|2024-10-04 09:35:00|2595.26|2594.76|2593.89|2593.39|2595.39|2594.89|2593.76|2593.26|221
1728034800000|2024-10-04 09:40:00|2593.76|2593.26|2595.39|2594.89|2595.51|2595.01|2593.26|2592.76|326
1728035100000|2024-10-04 09:45:00|2595.64|2595.14|2594.89|2594.39|2596.14|2595.64|2594.39|2593.89|259
1728035400000|2024-10-04 09:50:00|2595.01|2594.51|2595.39|2594.89|2596.14|2595.64|2593.39|2592.89|270
1728035700000|2024-10-04 09:55:00|2595.64|2595.14|2595.64|2595.14|2596.14|2595.64|2595.14|2594.64|314
1728036000000|2024-10-04 10:00:00|2595.76|2595.26|2593.39|2592.89|2596.51|2596.01|2593.39|2592.89|231
1728036300000|2024-10-04 10:05:00|2593.26|2592.76|2592.89|2592.39|2593.64|2593.14|2592.14|2591.64|253
1728036600000|2024-10-04 10:10:00|2592.76|2592.26|2593.89|2593.39|2594.64|2594.14|2592.76|2592.26|211
1728036900000|2024-10-04 10:15:00|2593.64|2593.14|2593.76|2593.26|2595.39|2594.89|2593.39|2592.89|174
1728037200000|2024-10-04 10:20:00|2593.64|2593.14|2592.64|2592.14|2594.51|2594.01|2592.39|2591.89|175
1728037500000|2024-10-04 10:25:00|2592.76|2592.26|2592.89|2592.39|2593.89|2593.39|2592.39|2591.89|273
1728037800000|2024-10-04 10:30:00|2592.76|2592.26|2593.14|2592.64|2593.51|2593.01|2592.14|2591.64|215
1728038100000|2024-10-04 10:35:00|2592.89|2592.39|2593.89|2593.39|2594.14|2593.64|2592.64|2592.14|225
1728038400000|2024-10-04 10:40:00|2593.76|2593.26|2593.39|2592.89|2594.01|2593.51|2592.76|2592.26|161
1728038700000|2024-10-04 10:45:00|2593.64|2593.14|2591.76|2591.26|2594.39|2593.89|2591.76|2591.26|177
1728039000000|2024-10-04 10:50:00|2591.64|2591.14|2591.14|2590.64|2591.64|2591.14|2590.39|2589.89|231
1728039300000|2024-10-04 10:55:00|2590.89|2590.39|2591.89|2591.39|2592.14|2591.64|2590.89|2590.39|235
1728039600000|2024-10-04 11:00:00|2592.01|2591.51|2593.14|2592.64|2593.39|2592.89|2591.64|2591.14|259
1728039900000|2024-10-04 11:05:00|2593.39|2592.89|2593.89|2593.39|2593.89|2593.39|2592.39|2591.89|208
1728040200000|2024-10-04 11:10:00|2593.64|2593.14|2592.14|2591.64|2593.89|2593.39|2591.39|2590.89|191
1728040500000|2024-10-04 11:15:00|2592.39|2591.89|2593.89|2593.39|2594.64|2594.14|2592.39|2591.89|278
1728040800000|2024-10-04 11:20:00|2593.76|2593.26|2593.64|2593.14|2594.14|2593.64|2592.39|2591.89|250
1728041100000|2024-10-04 11:25:00|2593.89|2593.39|2592.14|2591.64|2593.89|2593.39|2592.14|2591.64|102
1728041400000|2024-10-04 11:30:00|2592.39|2591.89|2591.39|2590.89|2592.64|2592.14|2591.14|2590.64|177
1728041700000|2024-10-04 11:35:00|2591.14|2590.64|2588.64|2588.14|2591.14|2590.64|2588.64|2588.14|378
1728042000000|2024-10-04 11:40:00|2588.86|2588.36|2588.86|2588.36|2589.86|2589.36|2588.73|2588.23|200
1728042300000|2024-10-04 11:45:00|2589.11|2588.61|2589.98|2589.48|2589.98|2589.48|2588.86|2588.36|193
1728042600000|2024-10-04 11:50:00|2589.86|2589.36|2590.61|2590.11|2591.48|2590.98|2589.36|2588.86|337
1728042900000|2024-10-04 11:55:00|2590.73|2590.23|2591.23|2590.73|2592.36|2591.86|2590.36|2589.86|314
1728043200000|2024-10-04 12:00:00|2591.36|2590.86|2592.11|2591.61|2592.11|2591.61|2590.23|2589.73|279
1728043500000|2024-10-04 12:05:00|2591.86|2591.36|2592.61|2592.11|2593.61|2593.11|2591.23|2590.73|357
1728043800000|2024-10-04 12:10:00|2592.36|2591.86|2593.61|2593.11|2593.61|2593.11|2592.36|2591.86|238
1728044100000|2024-10-04 12:15:00|2593.36|2592.86|2592.61|2592.11|2593.61|2593.11|2591.98|2591.48|289
1728044400000|2024-10-04 12:20:00|2592.48|2591.98|2592.11|2591.61|2593.61|2593.11|2591.11|2590.61|364
1728044700000|2024-10-04 12:25:00|2591.98|2591.48|2592.61|2592.11|2592.61|2592.11|2591.36|2590.86|312
1728045000000|2024-10-04 12:30:00|2595.98|2595.48|2602.23|2601.73|2603.98|2603.48|2595.73|2595.23|2704
1728045300000|2024-10-04 12:35:00|2602.48|2601.98|2609.11|2608.61|2609.86|2609.36|2602.48|2601.98|2106
1728045600000|2024-10-04 12:40:00|2608.98|2608.48|2611.11|2610.61|2611.61|2611.11|2605.86|2605.36|1481
1728045900000|2024-10-04 12:45:00|2611.36|2610.86|2612.61|2612.11|2613.36|2612.86|2609.98|2609.48|1136
1728046200000|2024-10-04 12:50:00|2612.86|2612.36|2613.86|2613.36|2615.36|2614.86|2612.61|2612.11|1186
1728046500000|2024-10-04 12:55:00|2613.98|2613.48|2614.86|2614.36|2615.86|2615.36|2613.11|2612.61|979
1728046800000|2024-10-04 13:00:00|2614.61|2614.11|2611.98|2611.48|2616.61|2616.11|2611.86|2611.36|1210
1728047100000|2024-10-04 13:05:00|2612.11|2611.61|2609.86|2609.36|2612.61|2612.11|2609.86|2609.36|877
1728047400000|2024-10-04 13:10:00|2609.98|2609.48|2610.61|2610.11|2611.73|2611.23|2609.61|2609.11|531
1728047700000|2024-10-04 13:15:00|2610.48|2609.98|2610.61|2610.11|2611.61|2611.11|2610.23|2609.73|433
1728048000000|2024-10-04 13:20:00|2610.36|2609.86|2607.86|2607.36|2610.36|2609.86|2607.86|2607.36|614
1728048300000|2024-10-04 13:25:00|2607.98|2607.48|2607.61|2607.11|2608.36|2607.86|2606.61|2606.11|414
1728048600000|2024-10-04 13:30:00|2607.86|2607.36|2605.61|2605.11|2608.11|2607.61|2603.11|2602.61|853
1728048900000|2024-10-04 13:35:00|2606.11|2605.61|2605.36|2604.86|2608.11|2607.61|2604.11|2603.61|771
1728049200000|2024-10-04 13:40:00|2605.11|2604.61|2607.61|2607.11|2608.36|2607.86|2604.86|2604.36|551
1728049500000|2024-10-04 13:45:00|2607.86|2607.36|2609.36|2608.86|2609.61|2609.11|2607.61|2607.11|634
1728049800000|2024-10-04 13:50:00|2609.11|2608.61|2606.11|2605.61|2610.36|2609.86|2605.86|2605.36|618
1728050100000|2024-10-04 13:55:00|2605.86|2605.36|2605.61|2605.11|2607.61|2607.11|2604.11|2603.61|898
1728050400000|2024-10-04 14:00:00|2605.48|2604.98|2608.36|2607.86|2608.61|2608.11|2604.36|2603.86|760
1728050700000|2024-10-04 14:05:00|2608.48|2607.98|2606.48|2605.98|2610.86|2610.36|2606.11|2605.61|953
1728051000000|2024-10-04 14:10:00|2606.44|2605.94|2606.07|2605.57|2606.57|2606.07|2603.57|2603.07|773
1728051300000|2024-10-04 14:15:00|2605.82|2605.32|2608.57|2608.07|2609.32|2608.82|2605.57|2605.07|916
1728051600000|2024-10-04 14:20:00|2608.44|2607.94|2606.07|2605.57|2608.44|2607.94|2605.19|2604.69|684
1728051900000|2024-10-04 14:25:00|2605.94|2605.44|2604.57|2604.07|2607.57|2607.07|2602.82|2602.32|751
1728052200000|2024-10-04 14:30:00|2604.32|2603.82|2603.82|2603.32|2605.07|2604.57|2602.07|2601.57|820
1728052500000|2024-10-04 14:35:00|2604.07|2603.57|2602.32|2601.82|2605.07|2604.57|2602.07|2601.57|493
1728052800000|2024-10-04 14:40:00|2602.82|2602.32|2605.82|2605.32|2606.32|2605.82|2602.57|2602.07|517
1728053100000|2024-10-04 14:45:00|2606.07|2605.57|2605.32|2604.82|2606.32|2605.82|2604.32|2603.82|425
1728053400000|2024-10-04 14:50:00|2605.57|2605.07|2606.57|2606.07|2607.19|2606.69|2605.57|2605.07|483
1728053700000|2024-10-04 14:55:00|2606.69|2606.19|2607.19|2606.69|2607.57|2607.07|2606.32|2605.82|565
1728054000000|2024-10-04 15:00:00|2607.32|2606.82|2607.82|2607.32|2609.07|2608.57|2607.32|2606.82|682
1728054300000|2024-10-04 15:05:00|2607.94|2607.44|2608.57|2608.07|2609.32|2608.82|2607.57|2607.07|642
1728054600000|2024-10-04 15:10:00|2608.82|2608.32|2606.07|2605.57|2609.32|2608.82|2605.94|2605.44|812
1728054900000|2024-10-04 15:15:00|2606.32|2605.82|2605.82|2605.32|2607.07|2606.57|2605.57|2605.07|1125
1728055200000|2024-10-04 15:20:00|2606.07|2605.57|2605.4|2603.9|2606.07|2605.57|2603.69|2603.19|1798
1728055500000|2024-10-04 15:25:00|2605.22|2603.72|2604.29|2602.79|2605.22|2603.72|2602.87|2601.37|428
1728055800000|2024-10-04 15:30:00|2604.28|2602.78|2603.59|2602.19|2604.28|2602.78|2601.96|2600.56|359
1728056100000|2024-10-04 15:35:00|2603.71|2602.31|2605.84|2604.44|2605.84|2604.44|2603.59|2602.19|33
1728056400000|2024-10-04 15:40:00|2605.71|2604.31|2607.21|2605.81|2607.46|2606.06|2605.71|2604.31|57
1728056700000|2024-10-04 15:45:00|2606.96|2605.56|2607.71|2606.31|2608.59|2607.19|2606.96|2605.56|39
1728057000000|2024-10-04 15:50:00|2607.84|2606.44|2609.84|2608.44|2609.84|2608.44|2607.84|2606.44|24
1728057300000|2024-10-04 15:55:00|2609.96|2608.56|2611.73|2610.23|2611.73|2610.23|2609.84|2608.44|71
1728057600000|2024-10-04 16:00:00|2611.74|2610.24|2611.99|2610.49|2612.99|2611.49|2611.53|2610.03|0
1728057900000|2024-10-04 16:05:00|2612|2610.5|2610.05|2608.55|2612.46|2610.96|2609.59|2608.09|0
1728058200000|2024-10-04 16:10:00|2609.82|2608.32|2610.5|2609|2611.02|2609.52|2609.59|2608.09|0
1728058500000|2024-10-04 16:15:00|2610.49|2608.99|2611|2609.5|2611.45|2609.95|2610.48|2608.98|0
1728058800000|2024-10-04 16:20:00|2611.45|2609.95|2609.58|2608.08|2611.46|2609.96|2609.57|2608.07|0
1728059100000|2024-10-04 16:25:00|2609.57|2608.07|2609.58|2608.08|2610.05|2608.55|2609.07|2607.57|0
1728059400000|2024-10-04 16:30:00|2609.57|2608.07|2610.06|2608.56|2610.53|2609.03|2608.64|2607.14|0
1728059700000|2024-10-04 16:35:00|2610.07|2608.57|2612.48|2610.98|2613.42|2611.92|2610.06|2608.56|0
1728060000000|2024-10-04 16:40:00|2612.49|2610.99|2612.97|2611.47|2612.98|2611.48|2611.99|2610.49|0
1728060300000|2024-10-04 16:45:00|2612.96|2611.46|2612.49|2610.99|2612.99|2611.49|2612.48|2610.98|0
1728060600000|2024-10-04 16:50:00|2612.5|2611|2612|2610.5|2612.96|2611.46|2611.51|2610.01|0
1728060900000|2024-10-04 16:55:00|2612.01|2610.51|2612.08|2610.58|2612.54|2611.04|2611.55|2610.05|0
1728061200000|2024-10-04 17:00:00|2612.07|2610.57|2612.05|2610.55|2612.29|2610.79|2611.57|2610.07|0
1728061500000|2024-10-04 17:05:00|2611.59|2610.09|2611.1|2609.6|2611.6|2610.1|2610.65|2609.15|0
1728061800000|2024-10-04 17:10:00|2611.11|2609.61|2612.53|2611.03|2612.54|2611.04|2611.1|2609.6|0
1728062100000|2024-10-04 17:15:00|2612.08|2610.58|2613.02|2611.52|2613.02|2611.52|2612.08|2610.58|0
1728062400000|2024-10-04 17:20:00|2613.03|2611.53|2612.54|2611.04|2613.49|2611.99|2612.54|2611.04|0
1728062700000|2024-10-04 17:25:00|2612.55|2611.05|2612.06|2610.56|2613.02|2611.52|2612.05|2610.55|0
1728063000000|2024-10-04 17:30:00|2612.05|2610.55|2611.59|2610.09|2613.01|2611.51|2611.58|2610.08|0
1728063300000|2024-10-04 17:35:00|2611.58|2610.08|2610.65|2609.15|2611.6|2610.1|2607.78|2606.28|0
1728063600000|2024-10-04 17:40:00|2610.64|2609.14|2613.05|2611.55|2613.52|2612.02|2610.64|2609.14|0
1728063900000|2024-10-04 17:45:00|2612.59|2611.09|2611.14|2609.64|2613.05|2611.55|2611.14|2609.64|0
1728064200000|2024-10-04 17:50:00|2611.15|2609.65|2609.3|2607.8|2611.61|2610.11|2609.25|2607.75|0
1728064500000|2024-10-04 17:55:00|2609.52|2608.02|2608.34|2606.84|2609.76|2608.26|2607.86|2606.36|0
1728064800000|2024-10-04 18:00:00|2608.33|2606.83|2608.63|2607.13|2609.28|2607.78|2608.17|2606.67|0
1728065100000|2024-10-04 18:05:00|2608.64|2607.14|2609.12|2607.62|2609.59|2608.09|2608.62|2607.12|0
1728065400000|2024-10-04 18:10:00|2609.11|2607.61|2609.09|2607.59|2609.56|2608.06|2608.61|2607.11|0
1728065700000|2024-10-04 18:15:00|2609.08|2607.58|2609.57|2608.07|2609.58|2608.08|2608.13|2606.63|0
1728066000000|2024-10-04 18:20:00|2609.58|2608.08|2610.07|2608.57|2610.54|2609.04|2609.57|2608.07|0
1728066300000|2024-10-04 18:25:00|2610.08|2608.58|2610.55|2609.05|2610.55|2609.05|2610.05|2608.55|0
1728066600000|2024-10-04 18:30:00|2610.54|2609.04|2610.56|2609.06|2610.57|2609.07|2609.6|2608.1|0
1728066900000|2024-10-04 18:35:00|2610.57|2609.07|2610.33|2608.83|2610.57|2609.07|2610.08|2608.58|0
1728067200000|2024-10-04 18:40:00|2610.55|2609.05|2610.1|2608.6|2610.58|2609.08|2610.09|2608.59|0
1728067500000|2024-10-04 18:45:00|2610.09|2608.59|2610.58|2609.08|2610.58|2609.08|2609.63|2608.13|0
1728067800000|2024-10-04 18:50:00|2610.59|2609.09|2611.05|2609.55|2611.56|2610.06|2610.59|2609.09|0
1728068100000|2024-10-04 18:55:00|2611.06|2609.56|2611.48|2609.98|2611.49|2609.99|2610.76|2609.26|0
1728068400000|2024-10-04 19:00:00|2611.47|2609.97|2611|2609.5|2611.47|2609.97|2610.53|2609.03|0
1728068700000|2024-10-04 19:05:00|2611.01|2609.51|2611.47|2609.97|2611.48|2609.98|2611|2609.5|0
1728069000000|2024-10-04 19:10:00|2611.48|2609.98|2610.98|2609.48|2611.49|2609.99|2610.98|2609.48|0
1728069300000|2024-10-04 19:15:00|2610.99|2609.49|2611|2609.5|2611|2609.5|2610.51|2609.01|0
1728069600000|2024-10-04 19:20:00|2610.99|2609.49|2611.9|2610.4|2612.41|2610.91|2610.98|2609.48|0
1728069900000|2024-10-04 19:25:00|2611.89|2610.39|2612.35|2610.85|2612.82|2611.32|2611.86|2610.36|0
1728070200000|2024-10-04 19:30:00|2612.34|2610.84|2613.79|2612.29|2613.8|2612.3|2612.33|2610.83|0
1728070500000|2024-10-04 19:35:00|2613.78|2612.28|2613.77|2612.27|2613.79|2612.29|2613.29|2611.79|0
1728070800000|2024-10-04 19:40:00|2613.76|2612.26|2614.27|2612.77|2614.27|2612.77|2613.31|2611.81|0
1728071100000|2024-10-04 19:45:00|2614.26|2612.76|2613.33|2611.83|2614.26|2612.76|2612.37|2610.87|0
1728071400000|2024-10-04 19:50:00|2613.32|2611.82|2613.83|2612.33|2613.84|2612.34|2612.86|2611.36|0
1728071700000|2024-10-04 19:55:00|2613.82|2612.32|2614.51|2613.01|2614.79|2613.29|2613.36|2611.86|0
1728072000000|2024-10-04 20:00:00|2614.69|2613.19|2613.67|2612.17|2614.78|2613.28|2613.57|2612.07|0
1728072300000|2024-10-04 20:05:00|2613.76|2612.26|2614.46|2612.96|2614.69|2613.19|2613.76|2612.26|0
1728072600000|2024-10-04 20:10:00|2614.45|2612.95|2614.46|2612.96|2614.79|2613.29|2614.27|2612.77|0
1728072900000|2024-10-04 20:15:00|2614.45|2612.95|2613.99|2612.49|2614.46|2612.96|2613.85|2612.35|0
1728073200000|2024-10-04 20:20:00|2613.98|2612.48|2614.08|2612.58|2614.17|2612.67|2613.66|2612.16|0
1728073500000|2024-10-04 20:25:00|2613.99|2612.49|2614.08|2612.58|2614.27|2612.77|2613.85|2612.35|0
1728073800000|2024-10-04 20:30:00|2613.99|2612.49|2613.56|2612.06|2613.99|2612.49|2613.37|2611.87|0
1728074100000|2024-10-04 20:35:00|2613.57|2612.07|2613.47|2611.97|2613.75|2612.25|2613.37|2611.87|0
1728074400000|2024-10-04 20:40:00|2613.37|2611.87|2612.86|2611.36|2613.47|2611.97|2612.62|2611.12|0
1728074700000|2024-10-04 20:45:00|2612.85|2611.35|2612.39|2610.89|2612.86|2611.36|2612.15|2610.65|0
1728075000000|2024-10-04 20:50:00|2612.43|2610.93|2612.76|2611.26|2613.14|2611.64|2612.43|2610.93|0
1728075300000|2024-10-04 20:55:00|2612.62|2611.12|2612.43|2610.93|2612.81|2611.31|2612.29|2610.79|0
1728075600000|2024-10-04 21:00:00|2611.7|2610.2|2611.7|2610.2|2611.7|2610.2|2611.7|2610.2|0
1728252000000|2024-10-06 22:00:00|2615.15|2613.65|2616.04|2614.54|2616.8|2615.3|2615.15|2613.65|0
1728252300000|2024-10-06 22:05:00|2616.09|2614.59|2616.7|2615.2|2617.07|2615.57|2616.04|2614.54|0
1728252600000|2024-10-06 22:10:00|2616.65|2615.15|2617.07|2615.57|2617.07|2615.57|2616.13|2614.63|0
1728252900000|2024-10-06 22:15:00|2616.98|2615.48|2617.07|2615.57|2617.07|2615.57|2616.37|2614.87|0
1728253200000|2024-10-06 22:20:00|2617.08|2615.58|2616.23|2614.73|2617.17|2615.67|2616.13|2614.63|0
1728253500000|2024-10-06 22:25:00|2616.28|2614.78|2617.07|2615.57|2617.07|2615.57|2616.23|2614.73|0
1728253800000|2024-10-06 22:30:00|2616.98|2615.48|2615.38|2613.88|2617.26|2615.76|2615.38|2613.88|0
1728254100000|2024-10-06 22:35:00|2615.43|2613.93|2616.04|2614.54|2616.37|2614.87|2615.15|2613.65|0
1728254400000|2024-10-06 22:40:00|2616.13|2614.63|2616.13|2614.63|2616.28|2614.78|2615.95|2614.45|0
1728254700000|2024-10-06 22:45:00|2616.09|2614.59|2615.85|2614.35|2616.13|2614.63|2615.76|2614.26|0
1728255000000|2024-10-06 22:50:00|2615.76|2614.26|2615.48|2613.98|2615.85|2614.35|2615.24|2613.74|0
1728255300000|2024-10-06 22:55:00|2615.47|2613.97|2616.04|2614.54|2616.04|2614.54|2615.38|2613.88|0
1728255600000|2024-10-06 23:00:00|2615.99|2614.49|2617.07|2615.57|2617.17|2615.67|2615.99|2614.49|0
1728255900000|2024-10-06 23:05:00|2617.08|2615.58|2616.75|2615.25|2617.17|2615.67|2616.65|2615.15|0
1728256200000|2024-10-06 23:10:00|2616.74|2615.24|2616.98|2615.48|2617.07|2615.57|2616.65|2615.15|0
1728256500000|2024-10-06 23:15:00|2616.84|2615.34|2616.6|2615.1|2616.84|2615.34|2616.37|2614.87|0
1728256800000|2024-10-06 23:20:00|2616.56|2615.06|2615.52|2614.02|2616.56|2615.06|2615.52|2614.02|0
1728257100000|2024-10-06 23:25:00|2615.43|2613.93|2615.76|2614.26|2615.76|2614.26|2615.24|2613.74|0
1728257400000|2024-10-06 23:30:00|2615.75|2614.25|2615.85|2614.35|2615.95|2614.45|2615.43|2613.93|0
1728257700000|2024-10-06 23:35:00|2615.95|2614.45|2615.85|2614.35|2615.95|2614.45|2615.33|2613.83|0
1728258000000|2024-10-06 23:40:00|2615.84|2614.34|2615.43|2613.93|2615.84|2614.34|2615.33|2613.83|0
1728258300000|2024-10-06 23:45:00|2615.52|2614.02|2615.05|2613.55|2615.62|2614.12|2614.63|2613.13|0
1728258600000|2024-10-06 23:50:00|2614.91|2613.41|2615.24|2613.74|2615.24|2613.74|2614.72|2613.22|0
1728258900000|2024-10-06 23:55:00|2615.33|2613.83|2614.91|2613.41|2615.62|2614.12|2614.91|2613.41|0
1728259200000|2024-10-07 00:00:00|2614.82|2613.32|2614.11|2612.61|2615.33|2613.83|2613.69|2612.19|0
1728259500000|2024-10-07 00:05:00|2614.02|2612.52|2613.12|2611.62|2614.06|2612.56|2612.98|2611.48|0
1728259800000|2024-10-07 00:10:00|2612.98|2611.48|2612.7|2611.2|2613.31|2611.81|2612.51|2611.01|0
1728260100000|2024-10-07 00:15:00|2612.65|2611.15|2609.84|2608.34|2612.89|2611.39|2609.83|2608.33|0
1728260400000|2024-10-07 00:20:00|2609.85|2608.35|2609.39|2607.89|2610.31|2608.81|2609.39|2607.89|0
1728260700000|2024-10-07 00:25:00|2609.4|2607.9|2608.95|2607.45|2609.86|2608.36|2608.94|2607.44|0
1728261000000|2024-10-07 00:30:00|2608.5|2607|2608.47|2606.97|2608.95|2607.45|2608.01|2606.51|0
1728261300000|2024-10-07 00:35:00|2608.24|2606.74|2610.31|2608.81|2610.32|2608.82|2608.24|2606.74|0
1728261600000|2024-10-07 00:40:00|2610.77|2609.27|2611.23|2609.73|2611.69|2610.19|2610.77|2609.27|0
1728261900000|2024-10-07 00:45:00|2611.01|2609.51|2610.75|2609.25|2611.69|2610.19|2610.29|2608.79|0
1728262200000|2024-10-07 00:50:00|2610.76|2609.26|2611.22|2609.72|2611.22|2609.72|2610.3|2608.8|0
1728262500000|2024-10-07 00:55:00|2611.23|2609.73|2610.78|2609.28|2611.7|2610.2|2610.76|2609.26|0
1728262800000|2024-10-07 01:00:00|2610.77|2609.27|2612.4|2610.9|2612.62|2611.12|2610.31|2608.81|0
1728263100000|2024-10-07 01:05:00|2612.17|2610.67|2612.16|2610.66|2613.09|2611.59|2611.7|2610.2|0
1728263400000|2024-10-07 01:10:00|2611.93|2610.43|2612.63|2611.13|2613.09|2611.59|2611.93|2610.43|0
1728263700000|2024-10-07 01:15:00|2612.64|2611.14|2614.02|2612.52|2614.02|2612.52|2612.63|2611.13|0
1728264000000|2024-10-07 01:20:00|2614.47|2612.97|2616.73|2615.23|2618.12|2616.62|2614.47|2612.97|0
1728264300000|2024-10-07 01:25:00|2616.5|2615|2614.89|2613.39|2616.5|2615|2614.43|2612.93|0
1728264600000|2024-10-07 01:30:00|2615.12|2613.62|2616.74|2615.24|2617.66|2616.16|2615.12|2613.62|0
1728264900000|2024-10-07 01:35:00|2616.75|2615.25|2617.44|2615.94|2618.13|2616.63|2616.74|2615.24|0
1728265200000|2024-10-07 01:40:00|2617.21|2615.71|2615.37|2613.87|2618.13|2616.63|2615.37|2613.87|0
1728265500000|2024-10-07 01:45:00|2615.38|2613.88|2611.22|2609.72|2615.84|2614.34|2611.21|2609.71|0
1728265800000|2024-10-07 01:50:00|2611.21|2609.71|2611.43|2609.93|2611.67|2610.17|2609.81|2608.31|0
1728266100000|2024-10-07 01:55:00|2611.2|2609.7|2611.89|2610.39|2612.59|2611.09|2611.19|2609.69|0
1728266400000|2024-10-07 02:00:00|2611.66|2610.16|2612.14|2610.64|2613.06|2611.56|2611.43|2609.93|0
1728266700000|2024-10-07 02:05:00|2612.6|2611.1|2612.61|2611.11|2613.98|2612.48|2612.14|2610.64|0
1728267000000|2024-10-07 02:10:00|2613.07|2611.57|2611.66|2610.16|2613.07|2611.57|2611.43|2609.93|0
1728267300000|2024-10-07 02:15:00|2611.67|2610.17|2611.67|2610.17|2612.59|2611.09|2610.28|2608.78|0
1728267600000|2024-10-07 02:20:00|2611.66|2610.16|2610.74|2609.24|2611.67|2610.17|2610.52|2609.02|0
1728267900000|2024-10-07 02:25:00|2610.75|2609.25|2610.74|2609.24|2611.2|2609.7|2609.82|2608.32|0
1728268200000|2024-10-07 02:30:00|2611.2|2609.7|2611.9|2610.4|2611.9|2610.4|2610.29|2608.79|0
1728268500000|2024-10-07 02:35:00|2611.67|2610.17|2610.29|2608.79|2612.13|2610.63|2610.29|2608.79|0
1728268800000|2024-10-07 02:40:00|2610.75|2609.25|2609.37|2607.87|2610.75|2609.25|2609.37|2607.87|0
1728269100000|2024-10-07 02:45:00|2609.59|2608.09|2610.29|2608.79|2610.29|2608.79|2608.9|2607.4|0
1728269400000|2024-10-07 02:50:00|2610.06|2608.56|2610.29|2608.79|2610.74|2609.24|2609.37|2607.87|0
1728269700000|2024-10-07 02:55:00|2610.28|2608.78|2609.82|2608.32|2610.75|2609.25|2609.81|2608.31|0
1728270000000|2024-10-07 03:00:00|2609.84|2608.34|2610.77|2609.27|2610.77|2609.27|2609.38|2607.88|0
1728270300000|2024-10-07 03:05:00|2611.23|2609.73|2609.83|2608.33|2611.23|2609.73|2609.83|2608.33|0
1728270600000|2024-10-07 03:10:00|2610.29|2608.79|2610.75|2609.25|2611.22|2609.72|2610.29|2608.79|0
1728270900000|2024-10-07 03:15:00|2610.74|2609.24|2610.75|2609.25|2611.22|2609.72|2609.83|2608.33|0
1728271200000|2024-10-07 03:20:00|2610.52|2609.02|2609.82|2608.32|2610.74|2609.24|2609.36|2607.86|0
1728271500000|2024-10-07 03:25:00|2609.59|2608.09|2609.82|2608.32|2609.83|2608.33|2609.36|2607.86|0
1728271800000|2024-10-07 03:30:00|2609.59|2608.09|2609.36|2607.86|2609.83|2608.33|2608.89|2607.39|0
1728272100000|2024-10-07 03:35:00|2609.13|2607.63|2609.37|2607.87|2609.37|2607.87|2608.44|2606.94|0
1728272400000|2024-10-07 03:40:00|2609.83|2608.33|2610.29|2608.79|2610.29|2608.79|2609.36|2607.86|0
1728272700000|2024-10-07 03:45:00|2610.28|2608.78|2609.37|2607.87|2610.52|2609.02|2609.37|2607.87|0
1728273000000|2024-10-07 03:50:00|2609.36|2607.86|2609.38|2607.88|2610.29|2608.79|2608.92|2607.42|0
1728273300000|2024-10-07 03:55:00|2609.39|2607.89|2609.85|2608.35|2609.85|2608.35|2609.38|2607.88|0
1728273600000|2024-10-07 04:00:00|2609.39|2607.89|2609.85|2608.35|2609.85|2608.35|2609.39|2607.89|0
1728273900000|2024-10-07 04:05:00|2609.86|2608.36|2609.85|2608.35|2609.86|2608.36|2609.4|2607.9|0
1728274200000|2024-10-07 04:10:00|2609.84|2608.34|2609.39|2607.89|2609.85|2608.35|2609.38|2607.88|0
1728274500000|2024-10-07 04:15:00|2609.62|2608.12|2610.08|2608.58|2610.31|2608.81|2609.39|2607.89|0
1728274800000|2024-10-07 04:20:00|2609.85|2608.35|2611.23|2609.73|2611.24|2609.74|2609.85|2608.35|0
1728275100000|2024-10-07 04:25:00|2611|2609.5|2610.32|2608.82|2611.23|2609.73|2610.31|2608.81|0
1728275400000|2024-10-07 04:30:00|2610.77|2609.27|2611.7|2610.2|2612.38|2610.88|2610.77|2609.27|0
1728275700000|2024-10-07 04:35:00|2611.47|2609.97|2611.24|2609.74|2611.7|2610.2|2611.24|2609.74|0
1728276000000|2024-10-07 04:40:00|2611.23|2609.73|2610.79|2609.29|2611.24|2609.74|2610.77|2609.27|0
1728276300000|2024-10-07 04:45:00|2610.78|2609.28|2610.32|2608.82|2610.79|2609.29|2609.86|2608.36|0
1728276600000|2024-10-07 04:50:00|2610.31|2608.81|2609.44|2607.94|2610.31|2608.81|2608.95|2607.45|0
1728276900000|2024-10-07 04:55:00|2609.21|2607.71|2609.67|2608.17|2609.89|2608.39|2608.98|2607.48|0
1728277200000|2024-10-07 05:00:00|2609.89|2608.39|2611.72|2610.22|2611.72|2610.22|2609.43|2607.93|0
1728277500000|2024-10-07 05:05:00|2611.71|2610.21|2610.78|2609.28|2611.71|2610.21|2610.78|2609.28|0
1728277800000|2024-10-07 05:10:00|2610.33|2608.83|2610.79|2609.29|2611.24|2609.74|2610.33|2608.83|0
1728278100000|2024-10-07 05:15:00|2610.56|2609.06|2611.25|2609.75|2611.25|2609.75|2610.33|2608.83|0
1728278400000|2024-10-07 05:20:00|2611.02|2609.52|2610.78|2609.28|2611.25|2609.75|2610.32|2608.82|0
1728278700000|2024-10-07 05:25:00|2610.77|2609.27|2609.86|2608.36|2610.78|2609.28|2609.85|2608.35|0
1728279000000|2024-10-07 05:30:00|2609.85|2608.35|2608.46|2606.96|2609.86|2608.36|2608|2606.5|0
1728279300000|2024-10-07 05:35:00|2608.47|2606.97|2608.48|2606.98|2608.71|2607.21|2608.01|2606.51|0
1728279600000|2024-10-07 05:40:00|2608.71|2607.21|2609.61|2608.11|2609.84|2608.34|2608.47|2606.97|0
1728279900000|2024-10-07 05:45:00|2609.39|2607.89|2608.47|2606.97|2609.84|2608.34|2608.47|2606.97|0
1728280200000|2024-10-07 05:50:00|2608.7|2607.2|2607.6|2606.1|2608.7|2607.2|2607.09|2605.59|0
1728280500000|2024-10-07 05:55:00|2607.59|2606.09|2607.6|2606.1|2607.61|2606.11|2606.69|2605.19|0
1728280800000|2024-10-07 06:00:00|2607.14|2605.64|2609.45|2607.95|2610.36|2608.86|2607.14|2605.64|0
1728281100000|2024-10-07 06:05:00|2609.46|2607.96|2610.81|2609.31|2610.81|2609.31|2609.43|2607.93|0
1728281400000|2024-10-07 06:10:00|2610.82|2609.32|2610.4|2608.9|2610.83|2609.33|2609.9|2608.4|0
1728281700000|2024-10-07 06:15:00|2610.35|2608.85|2609.87|2608.37|2610.35|2608.85|2608.94|2607.44|0
1728282000000|2024-10-07 06:20:00|2609.86|2608.36|2609.4|2607.9|2611.7|2610.2|2609.4|2607.9|0
1728282300000|2024-10-07 06:25:00|2609.41|2607.91|2608.02|2606.52|2609.41|2607.91|2607.56|2606.06|0
1728282600000|2024-10-07 06:30:00|2608.07|2606.57|2609.71|2608.31|2610.59|2609.19|2608.07|2606.57|39
1728282900000|2024-10-07 06:35:00|2610.46|2609.06|2610.71|2609.31|2610.71|2609.31|2610.46|2609.06|4
1728283200000|2024-10-07 06:40:00|2610.96|2609.56|2611.46|2610.06|2611.46|2610.06|2610.96|2609.56|1
1728283500000|2024-10-07 06:45:00|2611.71|2610.31|2611.71|2610.31|2611.71|2610.31|2611.59|2610.19|6
1728283800000|2024-10-07 06:50:00|2611.96|2610.56|2613.34|2611.94|2613.34|2611.94|2611.96|2610.56|29
1728284100000|2024-10-07 06:55:00|2612.93|2611.43|2612.96|2611.46|2613.39|2611.89|2611.55|2610.05|0
1728284400000|2024-10-07 07:00:00|2612.05|2610.55|2608.26|2607.76|2612.39|2611.89|2607.64|2607.14|2068
1728284700000|2024-10-07 07:05:00|2608.39|2607.89|2610.14|2609.64|2611.89|2611.39|2606.01|2605.51|1398
1728285000000|2024-10-07 07:10:00|2610.01|2609.51|2601.14|2600.64|2610.01|2609.51|2600.89|2600.39|1097
1728285300000|2024-10-07 07:15:00|2601.39|2600.89|2598.64|2598.14|2601.64|2601.14|2598.64|2598.14|1210
1728285600000|2024-10-07 07:20:00|2598.76|2598.26|2597.64|2597.14|2600.14|2599.64|2596.64|2596.14|955
1728285900000|2024-10-07 07:25:00|2597.39|2596.89|2597.14|2596.64|2597.64|2597.14|2595.39|2594.89|825
1728286200000|2024-10-07 07:30:00|2597.89|2597.39|2600.89|2600.39|2601.39|2600.89|2597.64|2597.14|1499
1728286500000|2024-10-07 07:35:00|2601.01|2600.51|2598.39|2597.89|2601.39|2600.89|2597.39|2596.89|670
1728286800000|2024-10-07 07:40:00|2598.67|2598.17|2597.67|2597.17|2599.67|2599.17|2596.42|2595.92|563
1728287100000|2024-10-07 07:45:00|2597.54|2597.04|2595.92|2595.42|2597.92|2597.42|2595.17|2594.67|763
1728287400000|2024-10-07 07:50:00|2595.67|2595.17|2595.42|2594.92|2597.92|2597.42|2595.17|2594.67|607
1728287700000|2024-10-07 07:55:00|2595.29|2594.79|2595.92|2595.42|2595.92|2595.42|2593.42|2592.92|607
1728288000000|2024-10-07 08:00:00|2595.79|2595.29|2597.29|2596.79|2597.42|2596.92|2595.17|2594.67|705
1728288300000|2024-10-07 08:05:00|2597.17|2596.67|2595.79|2595.29|2597.17|2596.67|2594.92|2594.42|850
1728288600000|2024-10-07 08:10:00|2595.67|2595.17|2593.54|2593.04|2596.42|2595.92|2593.04|2592.54|901
1728288900000|2024-10-07 08:15:00|2593.42|2592.92|2591.67|2591.17|2593.67|2593.17|2591.17|2590.67|758
1728289200000|2024-10-07 08:20:00|2591.42|2590.92|2592.42|2591.92|2592.79|2592.29|2590.92|2590.42|808
1728289500000|2024-10-07 08:25:00|2592.54|2592.04|2592.42|2591.92|2593.92|2593.42|2591.67|2591.17|1457
1728289800000|2024-10-07 08:30:00|2592.29|2591.79|2594.17|2593.67|2594.29|2593.79|2590.92|2590.42|1927
1728290100000|2024-10-07 08:35:00|2594.29|2593.79|2591.92|2591.42|2594.67|2594.17|2591.79|2591.29|600
1728290400000|2024-10-07 08:40:00|2591.67|2591.17|2592.42|2591.92|2593.17|2592.67|2590.17|2589.67|625
1728290700000|2024-10-07 08:45:00|2592.29|2591.79|2593.04|2592.54|2593.42|2592.92|2591.42|2590.92|417
1728291000000|2024-10-07 08:50:00|2592.92|2592.42|2592.17|2591.67|2592.92|2592.42|2591.17|2590.67|207
1728291300000|2024-10-07 08:55:00|2592.42|2591.92|2591.42|2590.92|2592.67|2592.17|2591.17|2590.67|240
1728291600000|2024-10-07 09:00:00|2591.67|2591.17|2587.17|2586.67|2591.67|2591.17|2586.92|2586.42|870
1728291900000|2024-10-07 09:05:00|2587.04|2586.54|2588.92|2588.42|2590.04|2589.54|2586.67|2586.17|732
1728292200000|2024-10-07 09:10:00|2589.17|2588.67|2588.67|2588.17|2589.17|2588.67|2587.17|2586.67|527
1728292500000|2024-10-07 09:15:00|2588.54|2588.04|2589.42|2588.92|2590.42|2589.92|2588.29|2587.79|375
1728292800000|2024-10-07 09:20:00|2589.29|2588.79|2587.42|2586.92|2589.92|2589.42|2587.17|2586.67|430
1728293100000|2024-10-07 09:25:00|2587.17|2586.67|2586.92|2586.42|2588.54|2588.04|2586.54|2586.04|458
1728293400000|2024-10-07 09:30:00|2587.17|2586.67|2590.79|2590.29|2591.17|2590.67|2587.04|2586.54|417
1728293700000|2024-10-07 09:35:00|2590.67|2590.17|2591.42|2590.92|2591.92|2591.42|2590.04|2589.54|341
1728294000000|2024-10-07 09:40:00|2591.29|2590.79|2591.67|2591.17|2592.42|2591.92|2591.17|2590.67|340
1728294300000|2024-10-07 09:45:00|2591.54|2591.04|2590.67|2590.17|2593.17|2592.67|2590.42|2589.92|885
1728294600000|2024-10-07 09:50:00|2590.79|2590.29|2591.17|2590.67|2591.67|2591.17|2590.42|2589.92|321
1728294900000|2024-10-07 09:55:00|2591.79|2591.29|2591.67|2591.17|2592.67|2592.17|2591.17|2590.67|293
1728295200000|2024-10-07 10:00:00|2591.42|2590.92|2591.42|2590.92|2591.92|2591.42|2590.17|2589.67|367
1728295500000|2024-10-07 10:05:00|2591.17|2590.67|2589.67|2589.17|2591.42|2590.92|2589.17|2588.67|398
1728295800000|2024-10-07 10:10:00|2589.54|2589.04|2591.17|2590.67|2591.17|2590.67|2589.17|2588.67|175
1728296100000|2024-10-07 10:15:00|2591.29|2590.79|2592.54|2592.04|2592.67|2592.17|2590.92|2590.42|256
1728296400000|2024-10-07 10:20:00|2592.67|2592.17|2593.54|2593.04|2594.17|2593.67|2592.42|2591.92|267
1728296700000|2024-10-07 10:25:00|2593.67|2593.17|2594.17|2593.67|2594.54|2594.04|2593.42|2592.92|252
1728297000000|2024-10-07 10:30:00|2594.04|2593.54|2594.92|2594.42|2595.17|2594.67|2593.92|2593.42|388
1728297300000|2024-10-07 10:35:00|2595.17|2594.67|2595.42|2594.92|2595.67|2595.17|2594.92|2594.42|246
1728297600000|2024-10-07 10:40:00|2595.29|2594.79|2595.04|2594.54|2595.92|2595.42|2594.54|2594.04|249
1728297900000|2024-10-07 10:45:00|2594.92|2594.42|2595.42|2594.92|2595.67|2595.17|2593.92|2593.42|263
1728298200000|2024-10-07 10:50:00|2595.17|2594.67|2594.92|2594.42|2595.92|2595.42|2594.67|2594.17|323
1728298500000|2024-10-07 10:55:00|2595.04|2594.54|2595.92|2595.42|2596.17|2595.67|2594.42|2593.92|419
1728298800000|2024-10-07 11:00:00|2596.17|2595.67|2596.67|2596.17|2596.67|2596.17|2594.04|2593.54|537
1728299100000|2024-10-07 11:05:00|2596.42|2595.92|2597.67|2597.17|2598.42|2597.92|2595.92|2595.42|362
1728299400000|2024-10-07 11:10:00|2597.79|2597.29|2598.92|2598.42|2599.54|2599.04|2597.79|2597.29|371
1728299700000|2024-10-07 11:15:00|2598.79|2598.29|2599.17|2598.67|2599.17|2598.67|2597.79|2597.29|303
1728300000000|2024-10-07 11:20:00|2599.42|2598.92|2600.42|2599.92|2600.42|2599.92|2599.17|2598.67|340
1728300300000|2024-10-07 11:25:00|2600.29|2599.79|2599.92|2599.42|2600.67|2600.17|2599.42|2598.92|436
1728300600000|2024-10-07 11:30:00|2599.67|2599.17|2597.92|2597.42|2599.79|2599.29|2597.79|2597.29|422
1728300900000|2024-10-07 11:35:00|2597.79|2597.29|2599.92|2599.42|2600.42|2599.92|2597.79|2597.29|202
1728301200000|2024-10-07 11:40:00|2600.05|2599.55|2599.17|2598.67|2600.55|2600.05|2598.92|2598.42|342
1728301500000|2024-10-07 11:45:00|2599.3|2598.8|2599.3|2598.8|2599.8|2599.3|2598.3|2597.8|385
1728301800000|2024-10-07 11:50:00|2599.55|2599.05|2600.8|2600.3|2601.05|2600.55|2599.3|2598.8|201
1728302100000|2024-10-07 11:55:00|2600.67|2600.17|2600.05|2599.55|2601.3|2600.8|2600.05|2599.55|238
1728302400000|2024-10-07 12:00:00|2599.8|2599.3|2598.8|2598.3|2600.8|2600.3|2598.8|2598.3|587
1728302700000|2024-10-07 12:05:00|2599.05|2598.55|2598.8|2598.3|2599.67|2599.17|2598.17|2597.67|270
1728303000000|2024-10-07 12:10:00|2598.67|2598.17|2600.05|2599.55|2600.55|2600.05|2597.8|2597.3|624
1728303300000|2024-10-07 12:15:00|2599.92|2599.42|2599.67|2599.17|2600.8|2600.3|2599.55|2599.05|276
1728303600000|2024-10-07 12:20:00|2599.55|2599.05|2600.05|2599.55|2600.55|2600.05|2599.42|2598.92|328
1728303900000|2024-10-07 12:25:00|2600.17|2599.67|2600.17|2599.67|2600.92|2600.42|2600.05|2599.55|251
1728304200000|2024-10-07 12:30:00|2600.3|2599.8|2601.8|2601.3|2601.8|2601.3|2600.05|2599.55|261
1728304500000|2024-10-07 12:35:00|2601.67|2601.17|2602.3|2601.8|2603.3|2602.8|2601.67|2601.17|411
1728304800000|2024-10-07 12:40:00|2602.17|2601.67|2602.55|2602.05|2603.05|2602.55|2602.17|2601.67|379
1728305100000|2024-10-07 12:45:00|2602.67|2602.17|2602.8|2602.3|2603.05|2602.55|2602.42|2601.92|358
1728305400000|2024-10-07 12:50:00|2602.67|2602.17|2601.55|2601.05|2602.8|2602.3|2601.3|2600.8|301
1728305700000|2024-10-07 12:55:00|2601.3|2600.8|2600.42|2599.92|2601.67|2601.17|2600.05|2599.55|291
1728306000000|2024-10-07 13:00:00|2600.55|2600.05|2602.55|2602.05|2602.55|2602.05|2600.3|2599.8|289
1728306300000|2024-10-07 13:05:00|2602.67|2602.17|2604.8|2604.3|2605.05|2604.55|2602.55|2602.05|556
1728306600000|2024-10-07 13:10:00|2605.05|2604.55|2605.05|2604.55|2605.05|2604.55|2603.67|2603.17|371
1728306900000|2024-10-07 13:15:00|2605.3|2604.8|2605.8|2605.3|2606.3|2605.8|2605.3|2604.8|645
1728307200000|2024-10-07 13:20:00|2605.92|2605.42|2606.3|2605.8|2607.17|2606.67|2605.55|2605.05|256
1728307500000|2024-10-07 13:25:00|2606.55|2606.05|2605.05|2604.55|2606.67|2606.17|2604.55|2604.05|269
1728307800000|2024-10-07 13:30:00|2605.3|2604.8|2604.05|2603.55|2606.3|2605.8|2603.17|2602.67|599
1728308100000|2024-10-07 13:35:00|2603.8|2603.3|2606.8|2606.3|2606.92|2606.42|2603.17|2602.67|494
1728308400000|2024-10-07 13:40:00|2606.55|2606.05|2606.3|2605.8|2607.67|2607.17|2605.42|2604.92|791
1728308700000|2024-10-07 13:45:00|2606.55|2606.05|2606.3|2605.8|2607.05|2606.55|2604.05|2603.55|566
1728309000000|2024-10-07 13:50:00|2606.17|2605.67|2603.55|2603.05|2606.55|2606.05|2603.3|2602.8|764
1728309300000|2024-10-07 13:55:00|2603.67|2603.17|2599.3|2598.8|2604.05|2603.55|2599.17|2598.67|1135
1728309600000|2024-10-07 14:00:00|2599.42|2598.92|2603.05|2602.55|2603.05|2602.55|2599.42|2598.92|904
1728309900000|2024-10-07 14:05:00|2602.92|2602.42|2602.55|2602.05|2604.55|2604.05|2601.55|2601.05|417
1728310200000|2024-10-07 14:10:00|2602.3|2601.8|2603.05|2602.55|2603.17|2602.67|2600.42|2599.92|290
1728310500000|2024-10-07 14:15:00|2602.8|2602.3|2603.55|2603.05|2604.17|2603.67|2601.55|2601.05|306
1728310800000|2024-10-07 14:20:00|2603.8|2603.3|2603.55|2603.05|2604.55|2604.05|2602.3|2601.8|322
1728311100000|2024-10-07 14:25:00|2603.3|2602.8|2602.05|2601.55|2603.67|2603.17|2600.8|2600.3|599
1728311400000|2024-10-07 14:30:00|2601.8|2601.3|2602.55|2602.05|2602.8|2602.3|2600.3|2599.8|300
1728311700000|2024-10-07 14:35:00|2602.3|2601.8|2602.55|2602.05|2604.42|2603.92|2602.3|2601.8|483
1728312000000|2024-10-07 14:40:00|2602.42|2601.92|2601.42|2600.92|2602.8|2602.3|2601.05|2600.55|345
1728312300000|2024-10-07 14:45:00|2601.3|2600.8|2602.3|2601.8|2602.55|2602.05|2600.8|2600.3|297
1728312600000|2024-10-07 14:50:00|2602.17|2601.67|2604.42|2603.92|2605.05|2604.55|2601.8|2601.3|747
1728312900000|2024-10-07 14:55:00|2604.55|2604.05|2603.8|2603.3|2605.3|2604.8|2603.8|2603.3|524
1728313200000|2024-10-07 15:00:00|2603.55|2603.05|2602.67|2602.17|2603.55|2603.05|2601.8|2601.3|888
1728313500000|2024-10-07 15:05:00|2602.8|2602.3|2603.92|2603.42|2603.92|2603.42|2601.55|2601.05|449
1728313800000|2024-10-07 15:10:00|2603.8|2603.3|2604.3|2603.8|2604.8|2604.3|2603.05|2602.55|539
1728314100000|2024-10-07 15:15:00|2604.17|2603.67|2604.3|2603.8|2604.8|2604.3|2603.55|2603.05|581
1728314400000|2024-10-07 15:20:00|2604.05|2603.55|2602.93|2601.43|2604.3|2603.8|2601.92|2601.42|1438
1728314700000|2024-10-07 15:25:00|2602.92|2601.42|2602.93|2601.43|2603.85|2602.35|2602.44|2600.94|1082
1728315000000|2024-10-07 15:30:00|2602.94|2601.44|2603.5|2602.1|2603.87|2602.47|2602.62|2601.22|186
1728315300000|2024-10-07 15:35:00|2604|2602.6|2604.25|2602.85|2604.25|2602.85|2603.75|2602.35|62
1728315600000|2024-10-07 15:40:00|2604.37|2602.97|2604.12|2602.72|2605.12|2603.72|2604.12|2602.72|53
1728315900000|2024-10-07 15:45:00|2604|2602.6|2603.25|2601.85|2604.12|2602.72|2602.87|2601.47|26
1728316200000|2024-10-07 15:50:00|2603.12|2601.72|2603|2601.6|2603.5|2602.1|2602.75|2601.35|13
1728316500000|2024-10-07 15:55:00|2602.87|2601.47|2603.17|2601.67|2603.17|2601.72|2601.87|2600.47|22
1728316800000|2024-10-07 16:00:00|2603.16|2601.66|2603.14|2601.64|2603.17|2601.67|2602.67|2601.17|0
1728317100000|2024-10-07 16:05:00|2603.15|2601.65|2602.43|2600.93|2603.15|2601.65|2602.19|2600.69|0
1728317400000|2024-10-07 16:10:00|2602.2|2600.7|2602.67|2601.17|2602.68|2601.18|2600.76|2599.26|0
1728317700000|2024-10-07 16:15:00|2602.22|2600.72|2603.6|2602.1|2603.62|2602.12|2602.21|2600.71|0
1728318000000|2024-10-07 16:20:00|2603.14|2601.64|2604.07|2602.57|2604.07|2602.57|2603.13|2601.63|0
1728318300000|2024-10-07 16:25:00|2604.06|2602.56|2604.05|2602.55|2604.07|2602.57|2603.84|2602.34|0
1728318600000|2024-10-07 16:30:00|2604.06|2602.56|2604.02|2602.52|2604.49|2602.99|2603.09|2601.59|0
1728318900000|2024-10-07 16:35:00|2604.01|2602.51|2604.01|2602.51|2604.96|2603.46|2604.01|2602.51|0
1728319200000|2024-10-07 16:40:00|2604|2602.5|2603.08|2601.58|2604.02|2602.52|2603.08|2601.58|0
1728319500000|2024-10-07 16:45:00|2603.07|2601.57|2604.01|2602.51|2604.24|2602.74|2603.06|2601.56|0
1728319800000|2024-10-07 16:50:00|2604|2602.5|2604.45|2602.95|2604.47|2602.97|2603.52|2602.02|0
1728320100000|2024-10-07 16:55:00|2604.23|2602.73|2604.46|2602.96|2604.47|2602.97|2603.99|2602.49|0
1728320400000|2024-10-07 17:00:00|2604|2602.5|2604.95|2603.45|2605.41|2603.91|2604|2602.5|0
1728320700000|2024-10-07 17:05:00|2604.94|2603.44|2605.4|2603.9|2605.4|2603.9|2604.46|2602.96|0
1728321000000|2024-10-07 17:10:00|2605.41|2603.91|2605.85|2604.35|2606.33|2604.83|2605.4|2603.9|0
1728321300000|2024-10-07 17:15:00|2606.08|2604.58|2606.32|2604.82|2606.78|2605.28|2605.85|2604.35|0
1728321600000|2024-10-07 17:20:00|2606.31|2604.81|2605.82|2604.32|2606.33|2604.83|2604.89|2603.39|0
1728321900000|2024-10-07 17:25:00|2605.83|2604.33|2604.89|2603.39|2606.3|2604.8|2604.88|2603.38|0
1728322200000|2024-10-07 17:30:00|2604.88|2603.38|2605.33|2603.83|2605.35|2603.85|2604.4|2602.9|0
1728322500000|2024-10-07 17:35:00|2605.34|2603.84|2604.88|2603.38|2605.36|2603.86|2604.88|2603.38|0
1728322800000|2024-10-07 17:40:00|2604.87|2603.37|2604.87|2603.37|2605.34|2603.84|2604.41|2602.91|0
1728323100000|2024-10-07 17:45:00|2604.86|2603.36|2604.4|2602.9|2604.88|2603.38|2604.39|2602.89|0
1728323400000|2024-10-07 17:50:00|2604.39|2602.89|2604.41|2602.91|2604.88|2603.38|2603.45|2601.95|0
1728323700000|2024-10-07 17:55:00|2604.4|2602.9|2604.89|2603.39|2604.89|2603.39|2603.94|2602.44|0
1728324000000|2024-10-07 18:00:00|2604.66|2603.16|2602.05|2600.55|2604.9|2603.4|2602.04|2600.54|0
1728324300000|2024-10-07 18:05:00|2602.04|2600.54|2602.51|2601.01|2602.53|2601.03|2602.04|2600.54|0
1728324600000|2024-10-07 18:10:00|2602.06|2600.56|2602.54|2601.04|2603.01|2601.51|2602.06|2600.56|0
1728324900000|2024-10-07 18:15:00|2602.55|2601.05|2601.61|2600.11|2602.55|2601.05|2601.6|2600.1|0
1728325200000|2024-10-07 18:20:00|2601.84|2600.34|2601.15|2599.65|2602.07|2600.57|2601.14|2599.64|0
1728325500000|2024-10-07 18:25:00|2601.38|2599.88|2600.68|2599.18|2601.62|2600.12|2600.68|2599.18|0
1728325800000|2024-10-07 18:30:00|2600.67|2599.17|2598.28|2596.78|2600.67|2599.17|2595.38|2593.88|0
1728326100000|2024-10-07 18:35:00|2598.27|2596.77|2597.82|2596.32|2598.31|2596.81|2596.84|2595.34|0
1728326400000|2024-10-07 18:40:00|2597.83|2596.33|2597.17|2595.67|2598.79|2597.29|2596.96|2595.46|0
1728326700000|2024-10-07 18:45:00|2597.15|2595.65|2592.3|2590.8|2597.15|2595.65|2592.26|2590.76|0
1728327000000|2024-10-07 18:50:00|2592.29|2590.79|2592.77|2591.27|2593.73|2592.23|2591.83|2590.33|0
1728327300000|2024-10-07 18:55:00|2592.76|2591.26|2591.82|2590.32|2593.72|2592.22|2591.8|2590.3|0
1728327600000|2024-10-07 19:00:00|2591.81|2590.31|2593.25|2591.75|2593.27|2591.77|2591.34|2589.84|0
1728327900000|2024-10-07 19:05:00|2592.79|2591.29|2595.16|2593.66|2595.19|2593.69|2592.79|2591.29|0
1728328200000|2024-10-07 19:10:00|2595.17|2593.67|2595.13|2593.63|2595.62|2594.12|2594.21|2592.71|0
1728328500000|2024-10-07 19:15:00|2595.14|2593.64|2595.16|2593.66|2595.62|2594.12|2594.67|2593.17|0
1728328800000|2024-10-07 19:20:00|2595.15|2593.65|2595.73|2594.23|2596.2|2594.7|2595.15|2593.65|0
1728329100000|2024-10-07 19:25:00|2595.74|2594.24|2595.7|2594.2|2596.2|2594.7|2595.23|2593.73|0
1728329400000|2024-10-07 19:30:00|2595.71|2594.21|2594.25|2592.75|2596.18|2594.68|2593.79|2592.29|0
1728329700000|2024-10-07 19:35:00|2594.22|2592.72|2594.68|2593.18|2594.69|2593.19|2593.23|2591.73|0
1728330000000|2024-10-07 19:40:00|2594.45|2592.95|2594.61|2593.11|2594.68|2593.18|2593.68|2592.18|0
1728330300000|2024-10-07 19:45:00|2594.16|2592.66|2595.99|2594.49|2596|2594.5|2594.14|2592.64|0
1728330600000|2024-10-07 19:50:00|2596|2594.5|2598.31|2596.81|2599.34|2597.84|2596|2594.5|0
1728330900000|2024-10-07 19:55:00|2598.77|2597.27|2598.29|2596.79|2598.78|2597.28|2596.78|2595.28|0
1728331200000|2024-10-07 20:00:00|2599.29|2597.79|2599.91|2598.41|2600.95|2599.45|2599.29|2597.79|0
1728331500000|2024-10-07 20:05:00|2599.9|2598.4|2600.05|2598.55|2600.43|2598.93|2599.63|2598.13|0
1728331800000|2024-10-07 20:10:00|2599.91|2598.41|2600.15|2598.65|2600.33|2598.83|2599.82|2598.32|0
1728332100000|2024-10-07 20:15:00|2600.14|2598.64|2600.33|2598.83|2600.43|2598.93|2600.05|2598.55|0
1728332400000|2024-10-07 20:20:00|2600.24|2598.74|2600.33|2598.83|2600.43|2598.93|2600.24|2598.74|0
1728332700000|2024-10-07 20:25:00|2600.34|2598.84|2600.33|2598.83|2600.43|2598.93|2600.33|2598.83|0
1728333000000|2024-10-07 20:30:00|2600.34|2598.84|2600.66|2599.16|2600.66|2599.16|2600.33|2598.83|0
1728333300000|2024-10-07 20:35:00|2600.76|2599.26|2601.46|2599.96|2601.65|2600.15|2600.76|2599.26|0
1728333600000|2024-10-07 20:40:00|2601.55|2600.05|2601.46|2599.96|2602.07|2600.57|2601.46|2599.96|0
1728333900000|2024-10-07 20:45:00|2601.55|2600.05|2601.37|2599.87|2601.98|2600.48|2601.13|2599.63|0
1728334200000|2024-10-07 20:50:00|2601.46|2599.96|2601.46|2599.96|2601.55|2600.05|2601.37|2599.87|0
1728334500000|2024-10-07 20:55:00|2601.37|2599.87|2600.66|2599.16|2601.37|2599.87|2600.66|2599.16|0
1728334800000|2024-10-07 21:00:00|2600.65|2599.15|2599.96|2598.46|2600.65|2599.15|2599.86|2598.36|0
1728335100000|2024-10-07 21:05:00|2599.91|2598.41|2600.19|2598.69|2600.29|2598.79|2599.91|2598.41|0
1728335400000|2024-10-07 21:10:00|2600.2|2598.7|2600.36|2598.86|2600.36|2598.86|2600.19|2598.69|0
1728336000000|2024-10-07 21:20:00|2600.37|2598.87|2600.5|2599|2600.5|2599|2600.37|2598.87|0
1728336300000|2024-10-07 21:25:00|2600.51|2599.01|2600.55|2599.05|2600.55|2599.05|2600.5|2599|0
1728336600000|2024-10-07 21:30:00|2600.5|2599|2600.65|2599.15|2600.74|2599.24|2600.5|2599|0
1728336900000|2024-10-07 21:35:00|2600.56|2599.06|2600.65|2599.15|2600.65|2599.15|2600.56|2599.06|0
1728337200000|2024-10-07 21:40:00|2600.74|2599.24|2600.74|2599.24|2600.79|2599.29|2600.74|2599.24|0
1728337500000|2024-10-07 21:45:00|2600.7|2599.2|2600.46|2598.96|2600.74|2599.24|2600.28|2598.78|0
1728337800000|2024-10-07 21:50:00|2600.42|2598.92|2600.79|2599.29|2600.79|2599.29|2600.37|2598.87|0
1728338100000|2024-10-07 21:55:00|2600.7|2599.2|2601.21|2599.71|2601.21|2599.71|2600.7|2599.2|0
1728338400000|2024-10-07 22:00:00|2601.24|2599.74|2599.96|2598.46|2602.29|2600.79|2599.87|2598.37|0
1728338700000|2024-10-07 22:05:00|2600.01|2598.51|2599.96|2598.46|2600.15|2598.65|2599.73|2598.23|0
1728339000000|2024-10-07 22:10:00|2600.01|2598.51|2600.15|2598.65|2600.34|2598.84|2599.96|2598.46|0
1728339300000|2024-10-07 22:15:00|2600.24|2598.74|2600.06|2598.56|2600.24|2598.74|2599.96|2598.46|0
1728339600000|2024-10-07 22:20:00|2600.05|2598.55|2599.35|2597.85|2600.06|2598.56|2599.12|2597.62|0
1728339900000|2024-10-07 22:25:00|2599.44|2597.94|2599.44|2597.94|2599.44|2597.94|2598.65|2597.15|0
1728340200000|2024-10-07 22:30:00|2599.45|2597.95|2593.67|2592.17|2599.73|2598.23|2590.9|2589.4|0
1728340500000|2024-10-07 22:35:00|2593.63|2592.13|2596.81|2595.31|2599.35|2597.85|2592.17|2590.67|0
1728340800000|2024-10-07 22:40:00|2596.82|2595.32|2597.33|2595.83|2597.9|2596.4|2596.82|2595.32|0
1728341100000|2024-10-07 22:45:00|2597.19|2595.69|2597.19|2595.69|2597.33|2595.83|2595.88|2594.38|0
1728341400000|2024-10-07 22:50:00|2597.1|2595.6|2596.11|2594.61|2597.52|2596.02|2595.78|2594.28|0
1728341700000|2024-10-07 22:55:00|2596.16|2594.66|2596.63|2595.13|2597.05|2595.55|2594.56|2593.06|0
1728342000000|2024-10-07 23:00:00|2596.58|2595.08|2597.06|2595.56|2597.81|2596.31|2595.98|2594.48|0
1728342300000|2024-10-07 23:05:00|2597.01|2595.51|2599.45|2597.95|2600.21|2598.71|2597.01|2595.51|0
1728342600000|2024-10-07 23:10:00|2599.44|2597.94|2597.91|2596.41|2599.44|2597.94|2597.81|2596.31|0
1728342900000|2024-10-07 23:15:00|2598|2596.5|2599.03|2597.53|2599.27|2597.77|2598|2596.5|0
1728343200000|2024-10-07 23:20:00|2598.99|2597.49|2598.75|2597.25|2599.36|2597.86|2598.66|2597.16|0
1728343500000|2024-10-07 23:25:00|2598.7|2597.2|2598.23|2596.73|2598.94|2597.44|2598.23|2596.73|0
1728343800000|2024-10-07 23:30:00|2598.19|2596.69|2597.53|2596.03|2598.23|2596.73|2597.44|2595.94|0
1728344100000|2024-10-07 23:35:00|2597.62|2596.12|2597.62|2596.12|2597.72|2596.22|2597.11|2595.61|0
1728344400000|2024-10-07 23:40:00|2597.53|2596.03|2599.11|2597.61|2599.11|2597.61|2597.34|2595.84|0
1728344700000|2024-10-07 23:45:00|2598.97|2597.47|2599.11|2597.61|2599.11|2597.61|2598.55|2597.05|0
1728345000000|2024-10-07 23:50:00|2598.97|2597.47|2599.82|2598.32|2600.33|2598.83|2598.69|2597.19|0
1728345300000|2024-10-07 23:55:00|2599.81|2598.31|2598.69|2597.19|2599.81|2598.31|2598.69|2597.19|0
1728345600000|2024-10-08 00:00:00|2598.7|2597.2|2600.61|2599.11|2600.71|2599.21|2598.7|2597.2|0
1728345900000|2024-10-08 00:05:00|2600.62|2599.12|2601.01|2599.51|2601.65|2600.15|2600.43|2598.93|0
1728346200000|2024-10-08 00:10:00|2601.05|2599.55|2602.13|2600.63|2602.23|2600.73|2600.68|2599.18|0
1728346500000|2024-10-08 00:15:00|2602.18|2600.68|2600.9|2599.4|2602.72|2601.22|2600.44|2598.94|0
1728346800000|2024-10-08 00:20:00|2600.89|2599.39|2601.35|2599.85|2601.35|2599.85|2600.42|2598.92|0
1728347100000|2024-10-08 00:25:00|2601.34|2599.84|2602.04|2600.54|2602.27|2600.77|2600.89|2599.39|0
1728347400000|2024-10-08 00:30:00|2602.27|2600.77|2603.19|2601.69|2603.2|2601.7|2602.04|2600.54|0
1728347700000|2024-10-08 00:35:00|2603.18|2601.68|2602.72|2601.22|2603.18|2601.68|2602.25|2600.75|0
1728348000000|2024-10-08 00:40:00|2602.27|2600.77|2601.79|2600.29|2602.48|2600.98|2601.78|2600.28|0
1728348300000|2024-10-08 00:45:00|2602.02|2600.52|2602.27|2600.77|2602.27|2600.77|2601.79|2600.29|0
1728348600000|2024-10-08 00:50:00|2602.26|2600.76|2601.34|2599.84|2602.73|2601.23|2601.33|2599.83|0
1728348900000|2024-10-08 00:55:00|2601.33|2599.83|2601.34|2599.84|2601.34|2599.84|2600.88|2599.38|0
1728349200000|2024-10-08 01:00:00|2601.35|2599.85|2600.89|2599.39|2601.35|2599.85|2600.42|2598.92|0
1728349500000|2024-10-08 01:05:00|2600.66|2599.16|2599.72|2598.22|2601.12|2599.62|2599.48|2597.98|0
1728349800000|2024-10-08 01:10:00|2599.94|2598.44|2598.79|2597.29|2600.88|2599.38|2598.57|2597.07|0
1728350100000|2024-10-08 01:15:00|2599.02|2597.52|2596.24|2594.74|2599.02|2597.52|2595.31|2593.81|0
1728350400000|2024-10-08 01:20:00|2596.46|2594.96|2597.62|2596.12|2598.08|2596.58|2596.23|2594.73|0
1728350700000|2024-10-08 01:25:00|2597.63|2596.13|2598.99|2597.49|2599|2597.5|2597.61|2596.11|0
1728351000000|2024-10-08 01:30:00|2599|2597.5|2593.48|2591.98|2599|2597.5|2593.47|2591.97|0
1728351300000|2024-10-08 01:35:00|2593.02|2591.52|2593.96|2592.46|2595.8|2594.3|2593.02|2591.52|0
1728351600000|2024-10-08 01:40:00|2593.95|2592.45|2592.59|2591.09|2594.43|2592.93|2592.12|2590.62|0
1728351900000|2024-10-08 01:45:00|2592.6|2591.1|2594.02|2592.52|2594.02|2592.52|2591.68|2590.18|0
1728352200000|2024-10-08 01:50:00|2594.25|2592.75|2593.55|2592.05|2594.49|2592.99|2593.09|2591.59|0
1728352500000|2024-10-08 01:55:00|2593.54|2592.04|2592.63|2591.13|2593.55|2592.05|2592.61|2591.11|0
1728352800000|2024-10-08 02:00:00|2592.86|2591.36|2592.39|2590.89|2593.55|2592.05|2591.71|2590.21|0
1728353100000|2024-10-08 02:05:00|2592.16|2590.66|2590.8|2589.3|2592.62|2591.12|2590.77|2589.27|0
1728353400000|2024-10-08 02:10:00|2590.79|2589.29|2585.47|2583.97|2591.26|2589.76|2585.24|2583.74|0
1728353700000|2024-10-08 02:15:00|2585.02|2583.52|2586.87|2585.37|2587.32|2585.82|2584.09|2582.59|0
1728354000000|2024-10-08 02:20:00|2586.86|2585.36|2585.5|2584|2587.33|2585.83|2585.49|2583.99|0
1728354300000|2024-10-08 02:25:00|2585.51|2584.01|2582.76|2581.26|2585.96|2584.46|2582.3|2580.8|0
1728354600000|2024-10-08 02:30:00|2583.22|2581.72|2580.93|2579.43|2583.68|2582.18|2580.92|2579.42|0
1728354900000|2024-10-08 02:35:00|2580.47|2578.97|2581.42|2579.92|2583.95|2582.45|2579.55|2578.05|0
1728355200000|2024-10-08 02:40:00|2581.41|2579.91|2584.63|2583.13|2585.09|2583.59|2580.95|2579.45|0
1728355500000|2024-10-08 02:45:00|2584.17|2582.67|2581.89|2580.39|2585.1|2583.6|2581.89|2580.39|0
1728355800000|2024-10-08 02:50:00|2581.43|2579.93|2582.83|2581.33|2584.19|2582.69|2581.41|2579.91|0
1728356100000|2024-10-08 02:55:00|2582.84|2581.34|2583.28|2581.78|2584.21|2582.71|2581.93|2580.43|0
1728356400000|2024-10-08 03:00:00|2583.51|2582.01|2586.01|2584.51|2586.02|2584.52|2583.51|2582.01|0
1728356700000|2024-10-08 03:05:00|2585.56|2584.06|2586.17|2584.67|2587.85|2586.35|2585.56|2584.06|0
1728357000000|2024-10-08 03:10:00|2585.72|2584.22|2585.64|2584.14|2587.02|2585.52|2585.19|2583.69|0
1728357300000|2024-10-08 03:15:00|2585.63|2584.13|2585.62|2584.12|2586.1|2584.6|2585.16|2583.66|0
1728357600000|2024-10-08 03:20:00|2585.63|2584.13|2585.17|2583.67|2586.09|2584.59|2584.25|2582.75|0
1728357900000|2024-10-08 03:25:00|2585.63|2584.13|2585.38|2583.88|2585.63|2584.13|2584.46|2582.96|0
1728358200000|2024-10-08 03:30:00|2585.39|2583.89|2585.36|2583.86|2585.84|2584.34|2584.44|2582.94|0
1728358500000|2024-10-08 03:35:00|2585.35|2583.85|2585.82|2584.32|2585.82|2584.32|2584.89|2583.39|0
1728358800000|2024-10-08 03:40:00|2585.59|2584.09|2585.82|2584.32|2585.82|2584.32|2585.35|2583.85|0
1728359100000|2024-10-08 03:45:00|2585.83|2584.33|2584.44|2582.94|2586.75|2585.25|2584.44|2582.94|0
1728359400000|2024-10-08 03:50:00|2584.89|2583.39|2583.97|2582.47|2584.89|2583.39|2583.51|2582.01|0
1728359700000|2024-10-08 03:55:00|2583.98|2582.48|2584.43|2582.93|2584.43|2582.93|2583.03|2581.53|0
1728360000000|2024-10-08 04:00:00|2584.42|2582.92|2584.89|2583.39|2585.35|2583.85|2584.42|2582.92|0
1728360300000|2024-10-08 04:05:00|2584.9|2583.4|2585.34|2583.84|2585.82|2584.32|2584.9|2583.4|0
1728360600000|2024-10-08 04:10:00|2585.35|2583.85|2584.88|2583.38|2585.35|2583.85|2584.42|2582.92|0
1728360900000|2024-10-08 04:15:00|2584.89|2583.39|2585.8|2584.3|2585.81|2584.31|2584.89|2583.39|0
1728361200000|2024-10-08 04:20:00|2585.81|2584.31|2585.8|2584.3|2586.26|2584.76|2585.34|2583.84|0
1728361500000|2024-10-08 04:25:00|2585.81|2584.31|2585.8|2584.3|2586.72|2585.22|2585.8|2584.3|0
1728361800000|2024-10-08 04:30:00|2586.26|2584.76|2586.26|2584.76|2586.27|2584.77|2585.8|2584.3|0
1728362100000|2024-10-08 04:35:00|2586.72|2585.22|2584.9|2583.4|2586.72|2585.22|2584.88|2583.38|0
1728362400000|2024-10-08 04:40:00|2584.89|2583.39|2585.82|2584.32|2585.82|2584.32|2584.89|2583.39|0
1728362700000|2024-10-08 04:45:00|2585.36|2583.86|2586.41|2584.91|2586.65|2585.15|2584.91|2583.41|0
1728363000000|2024-10-08 04:50:00|2586.42|2584.92|2586.42|2584.92|2586.42|2584.92|2585.95|2584.45|0
1728363300000|2024-10-08 04:55:00|2586.88|2585.38|2586.44|2584.94|2586.9|2585.4|2586.22|2584.72|0
1728363600000|2024-10-08 05:00:00|2586.21|2584.71|2586.43|2584.93|2588.74|2587.24|2585.98|2584.48|0
1728363900000|2024-10-08 05:05:00|2586.42|2584.92|2584.07|2582.57|2587.31|2585.81|2584.07|2582.57|0
1728364200000|2024-10-08 05:10:00|2584.53|2583.03|2584.36|2582.86|2584.99|2583.49|2583.15|2581.65|0
1728364500000|2024-10-08 05:15:00|2584.37|2582.87|2584.83|2583.33|2586.22|2584.72|2584.36|2582.86|0
1728364800000|2024-10-08 05:20:00|2584.38|2582.88|2583.45|2581.95|2584.84|2583.34|2583.44|2581.94|0
1728365100000|2024-10-08 05:25:00|2583.46|2581.96|2582.54|2581.04|2584.84|2583.34|2582.54|2581.04|0
1728365400000|2024-10-08 05:30:00|2583|2581.5|2582.1|2580.6|2583.01|2581.51|2582.08|2580.58|0
1728365700000|2024-10-08 05:35:00|2582.09|2580.59|2582.83|2581.33|2584.4|2582.9|2581.64|2580.14|0
1728366000000|2024-10-08 05:40:00|2583.74|2582.24|2586.45|2584.95|2586.56|2585.06|2583.29|2581.79|0
1728366300000|2024-10-08 05:45:00|2586.46|2584.96|2583.21|2581.71|2586.46|2584.96|2582.76|2581.26|0
1728366600000|2024-10-08 05:50:00|2582.76|2581.26|2582.74|2581.24|2583.65|2582.15|2582.73|2581.23|0
1728366900000|2024-10-08 05:55:00|2583.19|2581.69|2584.05|2582.55|2584.58|2583.08|2582.74|2581.24|0
1728367200000|2024-10-08 06:00:00|2584.04|2582.54|2584.03|2582.53|2585.42|2583.92|2582.67|2581.17|0
1728367500000|2024-10-08 06:05:00|2584.49|2582.99|2583.11|2581.61|2584.95|2583.45|2582.64|2581.14|0
1728367800000|2024-10-08 06:10:00|2582.65|2581.15|2582.7|2581.2|2583.11|2581.61|2581.79|2580.29|0
1728368100000|2024-10-08 06:15:00|2582.25|2580.75|2582.23|2580.73|2584.55|2583.05|2582.23|2580.73|0
1728368400000|2024-10-08 06:20:00|2582.24|2580.74|2579.11|2577.61|2582.24|2580.74|2578.55|2577.05|0
1728368700000|2024-10-08 06:25:00|2578.65|2577.15|2580.38|2578.88|2580.81|2579.31|2578.16|2576.66|0
1728369000000|2024-10-08 06:30:00|2580.84|2579.34|2583.36|2581.96|2583.61|2582.21|2579.92|2578.42|32
1728369300000|2024-10-08 06:35:00|2583.11|2581.71|2582.36|2580.96|2583.11|2581.71|2581.86|2580.46|35
1728369600000|2024-10-08 06:40:00|2582.49|2581.09|2583.11|2581.71|2583.11|2581.71|2582.49|2581.09|3
1728369900000|2024-10-08 06:45:00|2582.99|2581.59|2582.99|2581.59|2582.99|2581.59|2582.99|2581.59|0
1728370200000|2024-10-08 06:50:00|2583.24|2581.84|2584.11|2582.71|2584.61|2583.21|2583.24|2581.84|26
1728370500000|2024-10-08 06:55:00|2584.66|2583.16|2581.5|2580|2585.11|2583.61|2581.49|2579.99|0
1728370800000|2024-10-08 07:00:00|2581.49|2579.99|2583.54|2583.04|2587.16|2586.66|2581.03|2579.53|2248
1728371100000|2024-10-08 07:05:00|2583.66|2583.16|2584.79|2584.29|2585.29|2584.79|2581.54|2581.04|1077
1728371400000|2024-10-08 07:10:00|2584.54|2584.04|2582.29|2581.79|2585.04|2584.54|2581.04|2580.54|1515
1728371700000|2024-10-08 07:15:00|2582.54|2582.04|2578.29|2577.79|2582.79|2582.29|2578.29|2577.79|1781
1728372000000|2024-10-08 07:20:00|2578.16|2577.66|2577.29|2576.79|2578.54|2578.04|2576.91|2576.41|1314
1728372300000|2024-10-08 07:25:00|2577.04|2576.54|2578.04|2577.54|2578.79|2578.29|2574.29|2573.79|1518
1728372600000|2024-10-08 07:30:00|2578.29|2577.79|2582.54|2582.04|2583.04|2582.54|2577.29|2576.79|1119
1728372900000|2024-10-08 07:35:00|2582.79|2582.29|2583.04|2582.54|2584.54|2584.04|2581.79|2581.29|721
1728373200000|2024-10-08 07:40:00|2583.23|2582.73|2582.98|2582.48|2584.48|2583.98|2581.23|2580.73|623
1728373500000|2024-10-08 07:45:00|2582.73|2582.23|2580.35|2579.85|2582.98|2582.48|2579.73|2579.23|524
1728373800000|2024-10-08 07:50:00|2580.23|2579.73|2576.98|2576.48|2580.23|2579.73|2576.85|2576.35|533
1728374100000|2024-10-08 07:55:00|2576.85|2576.35|2580.48|2579.98|2580.85|2580.35|2575.98|2575.48|571
1728374400000|2024-10-08 08:00:00|2580.6|2580.1|2584.23|2583.73|2584.35|2583.85|2579.73|2579.23|532
1728374700000|2024-10-08 08:05:00|2583.98|2583.48|2583.23|2582.73|2584.73|2584.23|2582.23|2581.73|504
1728375000000|2024-10-08 08:10:00|2583.35|2582.85|2582.48|2581.98|2584.73|2584.23|2581.48|2580.98|562
1728375300000|2024-10-08 08:15:00|2582.73|2582.23|2583.48|2582.98|2583.98|2583.48|2581.48|2580.98|360
1728375600000|2024-10-08 08:20:00|2583.6|2583.1|2579.73|2579.23|2583.6|2583.1|2578.98|2578.48|582
1728375900000|2024-10-08 08:25:00|2579.98|2579.48|2578.73|2578.23|2581.23|2580.73|2577.73|2577.23|578
1728376200000|2024-10-08 08:30:00|2578.48|2577.98|2580.35|2579.85|2580.48|2579.98|2577.98|2577.48|426
1728376500000|2024-10-08 08:35:00|2580.23|2579.73|2580.48|2579.98|2581.85|2581.35|2579.48|2578.98|467
1728376800000|2024-10-08 08:40:00|2580.6|2580.1|2581.48|2580.98|2581.73|2581.23|2579.48|2578.98|364
1728377100000|2024-10-08 08:45:00|2581.23|2580.73|2582.98|2582.48|2583.48|2582.98|2581.23|2580.73|356
1728377400000|2024-10-08 08:50:00|2582.73|2582.23|2583.23|2582.73|2583.98|2583.48|2581.98|2581.48|229
1728377700000|2024-10-08 08:55:00|2583.48|2582.98|2583.1|2582.6|2584.1|2583.6|2582.73|2582.23|236
1728378000000|2024-10-08 09:00:00|2583.23|2582.73|2587.73|2587.23|2587.98|2587.48|2582.98|2582.48|645
1728378300000|2024-10-08 09:05:00|2587.48|2586.98|2586.73|2586.23|2588.48|2587.98|2586.48|2585.98|501
1728378600000|2024-10-08 09:10:00|2586.98|2586.48|2587.73|2587.23|2588.48|2587.98|2586.48|2585.98|409
1728378900000|2024-10-08 09:15:00|2587.85|2587.35|2589.73|2589.23|2590.48|2589.98|2587.85|2587.35|733
1728379200000|2024-10-08 09:20:00|2589.48|2588.98|2592.98|2592.48|2593.23|2592.73|2589.48|2588.98|365
1728379500000|2024-10-08 09:25:00|2592.73|2592.23|2593.85|2593.35|2593.98|2593.48|2592.48|2591.98|394
1728379800000|2024-10-08 09:30:00|2593.73|2593.23|2592.48|2591.98|2594.85|2594.35|2591.73|2591.23|730
1728380100000|2024-10-08 09:35:00|2592.6|2592.1|2591.48|2590.98|2593.48|2592.98|2591.48|2590.98|335
1728380400000|2024-10-08 09:40:00|2591.73|2591.23|2592.23|2591.73|2592.98|2592.48|2590.98|2590.48|499
1728380700000|2024-10-08 09:45:00|2592.35|2591.85|2590.48|2589.98|2592.98|2592.48|2589.98|2589.48|493
1728381000000|2024-10-08 09:50:00|2590.6|2590.1|2591.98|2591.48|2591.98|2591.48|2590.6|2590.1|320
1728381300000|2024-10-08 09:55:00|2592.23|2591.73|2590.6|2590.1|2592.23|2591.73|2590.48|2589.98|265
1728381600000|2024-10-08 10:00:00|2590.48|2589.98|2591.85|2591.35|2591.85|2591.35|2590.48|2589.98|217
1728381900000|2024-10-08 10:05:00|2591.98|2591.48|2592.98|2592.48|2593.23|2592.73|2591.48|2590.98|180
1728382200000|2024-10-08 10:10:00|2593.23|2592.73|2593.48|2592.98|2594.23|2593.73|2592.73|2592.23|232
1728382500000|2024-10-08 10:15:00|2593.73|2593.23|2594.48|2593.98|2594.48|2593.98|2593.73|2593.23|392
1728382800000|2024-10-08 10:20:00|2594.6|2594.1|2593.73|2593.23|2594.73|2594.23|2593.48|2592.98|248
1728383100000|2024-10-08 10:25:00|2593.85|2593.35|2595.23|2594.73|2595.73|2595.23|2593.48|2592.98|284
1728383400000|2024-10-08 10:30:00|2595.1|2594.6|2594.48|2593.98|2595.73|2595.23|2593.73|2593.23|414
1728383700000|2024-10-08 10:35:00|2594.23|2593.73|2593.23|2592.73|2594.48|2593.98|2593.23|2592.73|240
1728384000000|2024-10-08 10:40:00|2593.48|2592.98|2592.48|2591.98|2593.48|2592.98|2591.98|2591.48|228
1728384300000|2024-10-08 10:45:00|2592.73|2592.23|2594.98|2594.48|2595.23|2594.73|2592.73|2592.23|236
1728384600000|2024-10-08 10:50:00|2595.1|2594.6|2593.48|2592.98|2595.23|2594.73|2592.73|2592.23|437
1728384900000|2024-10-08 10:55:00|2593.73|2593.23|2593.98|2593.48|2594.23|2593.73|2592.48|2591.98|462
1728385200000|2024-10-08 11:00:00|2594.1|2593.6|2591.98|2591.48|2594.48|2593.98|2591.73|2591.23|687
1728385500000|2024-10-08 11:05:00|2591.85|2591.35|2591.23|2590.73|2591.98|2591.48|2590.98|2590.48|461
1728385800000|2024-10-08 11:10:00|2590.98|2590.48|2590.48|2589.98|2591.23|2590.73|2589.98|2589.48|304
1728386100000|2024-10-08 11:15:00|2590.73|2590.23|2594.1|2593.6|2594.1|2593.6|2590.48|2589.98|341
1728386400000|2024-10-08 11:20:00|2593.98|2593.48|2593.48|2592.98|2594.6|2594.1|2593.1|2592.6|326
1728386700000|2024-10-08 11:25:00|2593.35|2592.85|2594.85|2594.35|2595.23|2594.73|2593.23|2592.73|282
1728387000000|2024-10-08 11:30:00|2594.98|2594.48|2595.73|2595.23|2595.98|2595.48|2594.73|2594.23|343
1728387300000|2024-10-08 11:35:00|2595.6|2595.1|2595.73|2595.23|2596.23|2595.73|2595.48|2594.98|480
1728387600000|2024-10-08 11:40:00|2595.65|2595.15|2595.15|2594.65|2595.9|2595.4|2594.9|2594.4|306
1728387900000|2024-10-08 11:45:00|2595.4|2594.9|2596.15|2595.65|2596.15|2595.65|2595.02|2594.52|376
1728388200000|2024-10-08 11:50:00|2595.9|2595.4|2597.27|2596.77|2597.4|2596.9|2595.65|2595.15|309
1728388500000|2024-10-08 11:55:00|2597.15|2596.65|2596.15|2595.65|2597.15|2596.65|2595.9|2595.4|399
1728388800000|2024-10-08 12:00:00|2596.27|2595.77|2596.02|2595.52|2597.4|2596.9|2595.65|2595.15|1099
1728389100000|2024-10-08 12:05:00|2595.9|2595.4|2595.65|2595.15|2596.65|2596.15|2595.4|2594.9|576
1728389400000|2024-10-08 12:10:00|2595.4|2594.9|2594.65|2594.15|2595.4|2594.9|2594.65|2594.15|879
1728389700000|2024-10-08 12:15:00|2594.9|2594.4|2593.15|2592.65|2595.15|2594.65|2592.9|2592.4|773
1728390000000|2024-10-08 12:20:00|2592.9|2592.4|2593.65|2593.15|2593.77|2593.27|2592.65|2592.15|775
1728390300000|2024-10-08 12:25:00|2593.9|2593.4|2592.65|2592.15|2593.9|2593.4|2592.65|2592.15|320
1728390600000|2024-10-08 12:30:00|2592.9|2592.4|2594.65|2594.15|2595.02|2594.52|2592.4|2591.9|407
1728390900000|2024-10-08 12:35:00|2594.77|2594.27|2594.02|2593.52|2594.9|2594.4|2593.77|2593.27|171
1728391200000|2024-10-08 12:40:00|2593.9|2593.4|2593.65|2593.15|2594.4|2593.9|2593.4|2592.9|214
1728391500000|2024-10-08 12:45:00|2593.9|2593.4|2595.4|2594.9|2595.4|2594.9|2593.9|2593.4|206
1728391800000|2024-10-08 12:50:00|2595.52|2595.02|2596.9|2596.4|2597.4|2596.9|2594.9|2594.4|234
1728392100000|2024-10-08 12:55:00|2596.65|2596.15|2597.15|2596.65|2597.15|2596.65|2595.02|2594.52|545
1728392400000|2024-10-08 13:00:00|2597.4|2596.9|2596.65|2596.15|2598.65|2598.15|2596.65|2596.15|455
1728392700000|2024-10-08 13:05:00|2596.52|2596.02|2595.4|2594.9|2596.65|2596.15|2595.15|2594.65|461
1728393000000|2024-10-08 13:10:00|2595.27|2594.77|2596.27|2595.77|2596.4|2595.9|2595.15|2594.65|352
1728393300000|2024-10-08 13:15:00|2596.15|2595.65|2596.15|2595.65|2596.65|2596.15|2595.52|2595.02|574
1728393600000|2024-10-08 13:20:00|2596.27|2595.77|2596.15|2595.65|2597.65|2597.15|2596.15|2595.65|336
1728393900000|2024-10-08 13:25:00|2596.4|2595.9|2596.4|2595.9|2597.65|2597.15|2595.65|2595.15|496
1728394200000|2024-10-08 13:30:00|2596.15|2595.65|2593.65|2593.15|2597.27|2596.77|2593.02|2592.52|896
1728394500000|2024-10-08 13:35:00|2593.4|2592.9|2593.15|2592.65|2594.15|2593.65|2592.65|2592.15|791
1728394800000|2024-10-08 13:40:00|2592.9|2592.4|2593.4|2592.9|2594.65|2594.15|2592.15|2591.65|978
1728395100000|2024-10-08 13:45:00|2593.15|2592.65|2593.65|2593.15|2593.65|2593.15|2592.15|2591.65|452
1728395400000|2024-10-08 13:50:00|2593.4|2592.9|2593.4|2592.9|2593.65|2593.15|2591.9|2591.4|589
1728395700000|2024-10-08 13:55:00|2593.27|2592.77|2593.15|2592.65|2593.9|2593.4|2592.4|2591.9|854
1728396000000|2024-10-08 14:00:00|2593.27|2592.77|2594.4|2593.9|2595.9|2595.4|2593.27|2592.77|460
1728396300000|2024-10-08 14:05:00|2594.52|2594.02|2593.4|2592.9|2594.65|2594.15|2592.4|2591.9|476
1728396600000|2024-10-08 14:10:00|2593.15|2592.65|2590.65|2590.15|2593.4|2592.9|2590.65|2590.15|568
1728396900000|2024-10-08 14:15:00|2590.77|2590.27|2589.65|2589.15|2590.9|2590.4|2589.15|2588.65|574
1728397200000|2024-10-08 14:20:00|2589.52|2589.02|2586.15|2585.65|2589.9|2589.4|2585.9|2585.4|1026
1728397500000|2024-10-08 14:25:00|2586.27|2585.77|2587.9|2587.4|2588.4|2587.9|2586.15|2585.65|727
1728397800000|2024-10-08 14:30:00|2587.52|2587.02|2587.77|2587.27|2588.4|2587.9|2586.9|2586.4|725
1728398100000|2024-10-08 14:35:00|2587.65|2587.15|2587.65|2587.15|2588.15|2587.65|2586.15|2585.65|431
1728398400000|2024-10-08 14:40:00|2587.77|2587.27|2589.4|2588.9|2589.9|2589.4|2587.4|2586.9|1015
1728398700000|2024-10-08 14:45:00|2589.65|2589.15|2590.15|2589.65|2590.4|2589.9|2588.65|2588.15|437
1728399000000|2024-10-08 14:50:00|2590.27|2589.77|2589.65|2589.15|2590.65|2590.15|2588.9|2588.4|632
1728399300000|2024-10-08 14:55:00|2589.77|2589.27|2589.9|2589.4|2590.9|2590.4|2588.9|2588.4|604
1728399600000|2024-10-08 15:00:00|2590.02|2589.52|2591.15|2590.65|2591.15|2590.65|2590.02|2589.52|740
1728399900000|2024-10-08 15:05:00|2590.9|2590.4|2590.15|2589.65|2591.15|2590.65|2590.15|2589.65|723
1728400200000|2024-10-08 15:10:00|2589.9|2589.4|2589.52|2589.02|2590.4|2589.9|2589.27|2588.77|684
1728400500000|2024-10-08 15:15:00|2589.4|2588.9|2589.9|2589.4|2589.9|2589.4|2588.65|2588.15|834
1728400800000|2024-10-08 15:20:00|2589.65|2589.15|2590.64|2589.14|2590.65|2590.15|2589.4|2588.9|1427
1728401100000|2024-10-08 15:25:00|2590.65|2589.15|2591.13|2589.63|2591.14|2589.64|2590.64|2589.14|612
1728401400000|2024-10-08 15:30:00|2591.14|2589.64|2590.47|2589.07|2591.6|2590.1|2590.1|2588.7|189
1728401700000|2024-10-08 15:35:00|2590.35|2588.95|2591.6|2590.2|2591.85|2590.45|2590.1|2588.7|1068
1728402000000|2024-10-08 15:40:00|2591.72|2590.32|2592.22|2590.82|2592.22|2590.82|2591.35|2589.95|53
1728402300000|2024-10-08 15:45:00|2592.35|2590.95|2593.1|2591.7|2593.22|2591.82|2592.35|2590.95|0
1728402600000|2024-10-08 15:50:00|2592.97|2591.57|2592.1|2590.7|2593.6|2592.2|2591.97|2590.57|58
1728402900000|2024-10-08 15:55:00|2592.6|2591.2|2593.27|2591.77|2593.27|2591.82|2591.72|2590.32|36
1728403200000|2024-10-08 16:00:00|2593.26|2591.76|2591.4|2589.9|2593.28|2591.78|2591.38|2589.88|0
1728403500000|2024-10-08 16:05:00|2591.39|2589.89|2591.38|2589.88|2592.32|2590.82|2590.89|2589.39|0
1728403800000|2024-10-08 16:10:00|2591.39|2589.89|2591.84|2590.34|2592.32|2590.82|2591.39|2589.89|0
1728404100000|2024-10-08 16:15:00|2591.83|2590.33|2592.31|2590.81|2592.76|2591.26|2591.6|2590.1|0
1728404400000|2024-10-08 16:20:00|2592.3|2590.8|2592.29|2590.79|2592.77|2591.27|2591.84|2590.34|0
1728404700000|2024-10-08 16:25:00|2592.3|2590.8|2593.69|2592.19|2593.7|2592.2|2592.3|2590.8|0
1728405000000|2024-10-08 16:30:00|2593.23|2591.73|2593.19|2591.69|2593.7|2592.2|2592.74|2591.24|0
1728405300000|2024-10-08 16:35:00|2593.2|2591.7|2593.66|2592.16|2593.68|2592.18|2593.2|2591.7|0
1728405600000|2024-10-08 16:40:00|2593.67|2592.17|2593.66|2592.16|2593.67|2592.17|2593.65|2592.15|0
1728405900000|2024-10-08 16:45:00|2593.67|2592.17|2592.94|2591.44|2594.13|2592.63|2592.69|2591.19|0
1728406200000|2024-10-08 16:50:00|2593.16|2591.66|2593.64|2592.14|2593.64|2592.14|2592.69|2591.19|0
1728406500000|2024-10-08 16:55:00|2593.63|2592.13|2593.63|2592.13|2594.09|2592.59|2593.17|2591.67|0
1728406800000|2024-10-08 17:00:00|2593.62|2592.12|2592.68|2591.18|2594.1|2592.6|2592.67|2591.17|0
1728407100000|2024-10-08 17:05:00|2593.13|2591.63|2590.32|2588.82|2593.14|2591.64|2589.83|2588.33|0
1728407400000|2024-10-08 17:10:00|2590.31|2588.81|2590.8|2589.3|2591.25|2589.75|2589.36|2587.86|0
1728407700000|2024-10-08 17:15:00|2590.79|2589.29|2590.31|2588.81|2590.79|2589.29|2589.37|2587.87|0
1728408000000|2024-10-08 17:20:00|2590.32|2588.82|2590.8|2589.3|2590.8|2589.3|2589.86|2588.36|0
1728408300000|2024-10-08 17:25:00|2590.79|2589.29|2590.79|2589.29|2591.72|2590.22|2590.79|2589.29|0
1728408600000|2024-10-08 17:30:00|2590.8|2589.3|2591.26|2589.76|2591.26|2589.76|2590.32|2588.82|0
1728408900000|2024-10-08 17:35:00|2591.27|2589.77|2591.27|2589.77|2591.74|2590.24|2591.26|2589.76|0
1728409200000|2024-10-08 17:40:00|2591.28|2589.78|2591.75|2590.25|2592.2|2590.7|2591.27|2589.77|0
1728409500000|2024-10-08 17:45:00|2592.21|2590.71|2590.83|2589.33|2592.21|2590.71|2590.82|2589.32|0
1728409800000|2024-10-08 17:50:00|2591.28|2589.78|2591.75|2590.25|2592.22|2590.72|2590.82|2589.32|0
1728410100000|2024-10-08 17:55:00|2591.3|2589.8|2591.79|2590.29|2591.79|2590.29|2591.29|2589.79|0
1728410400000|2024-10-08 18:00:00|2591.8|2590.3|2592.26|2590.76|2592.27|2590.77|2591.79|2590.29|0
1728410700000|2024-10-08 18:05:00|2592.72|2591.22|2592.25|2590.75|2592.72|2591.22|2592.24|2590.74|0
1728411000000|2024-10-08 18:10:00|2592.26|2590.76|2592.27|2590.77|2592.73|2591.23|2592.25|2590.75|0
1728411300000|2024-10-08 18:15:00|2592.73|2591.23|2592.27|2590.77|2592.73|2591.23|2591.81|2590.31|0
1728411600000|2024-10-08 18:20:00|2592.26|2590.76|2591.36|2589.86|2592.27|2590.77|2591.34|2589.84|0
1728411900000|2024-10-08 18:25:00|2591.37|2589.87|2591.37|2589.87|2591.37|2589.87|2590.9|2589.4|0
1728412200000|2024-10-08 18:30:00|2591.36|2589.86|2591.37|2589.87|2591.37|2589.87|2590.89|2589.39|0
1728412500000|2024-10-08 18:35:00|2591.38|2589.88|2592.87|2591.37|2592.87|2591.37|2591.38|2589.88|0
1728412800000|2024-10-08 18:40:00|2592.86|2591.36|2592.38|2590.88|2592.87|2591.37|2592.37|2590.87|0
1728413100000|2024-10-08 18:45:00|2592.37|2590.87|2592.39|2590.89|2592.84|2591.34|2592.36|2590.86|0
1728413400000|2024-10-08 18:50:00|2592.4|2590.9|2592.41|2590.91|2592.89|2591.39|2592.39|2590.89|0
1728413700000|2024-10-08 18:55:00|2592.42|2590.92|2592.88|2591.38|2593.35|2591.85|2592.41|2590.91|0
1728414000000|2024-10-08 19:00:00|2592.87|2591.37|2592.4|2590.9|2592.88|2591.38|2591.92|2590.42|0
1728414300000|2024-10-08 19:05:00|2592.41|2590.91|2591.94|2590.44|2592.41|2590.91|2591.92|2590.42|0
1728414600000|2024-10-08 19:10:00|2591.95|2590.45|2591.94|2590.44|2592.41|2590.91|2591.94|2590.44|0
1728414900000|2024-10-08 19:15:00|2592.4|2590.9|2593.8|2592.3|2593.8|2592.3|2592.4|2590.9|0
1728415200000|2024-10-08 19:20:00|2593.79|2592.29|2592.89|2591.39|2593.8|2592.3|2592.88|2591.38|0
1728415500000|2024-10-08 19:25:00|2592.88|2591.38|2593.34|2591.84|2593.36|2591.86|2592.88|2591.38|0
1728415800000|2024-10-08 19:30:00|2592.89|2591.39|2594.31|2592.81|2594.78|2593.28|2592.88|2591.38|0
1728416100000|2024-10-08 19:35:00|2594.3|2592.8|2594.8|2593.3|2594.81|2593.31|2594.3|2592.8|0
1728416400000|2024-10-08 19:40:00|2594.79|2593.29|2594.32|2592.82|2594.8|2593.3|2594.31|2592.81|0
1728416700000|2024-10-08 19:45:00|2594.33|2592.83|2594.78|2593.28|2594.79|2593.29|2593.85|2592.35|0
1728417000000|2024-10-08 19:50:00|2594.77|2593.27|2595.25|2593.75|2595.73|2594.23|2594.31|2592.81|0
1728417300000|2024-10-08 19:55:00|2595.24|2593.74|2593.47|2591.97|2595.27|2593.77|2592.98|2591.48|0
1728417600000|2024-10-08 20:00:00|2593.46|2591.96|2591.91|2590.41|2593.51|2592.01|2591.82|2590.32|0
1728417900000|2024-10-08 20:05:00|2591.92|2590.42|2593.06|2591.56|2593.32|2591.82|2591.92|2590.42|0
1728418200000|2024-10-08 20:10:00|2593.05|2591.55|2593.24|2591.74|2593.43|2591.93|2592.96|2591.46|0
1728418500000|2024-10-08 20:15:00|2593.25|2591.75|2592.73|2591.23|2593.43|2591.93|2592.64|2591.14|0
1728418800000|2024-10-08 20:20:00|2592.64|2591.14|2592.54|2591.04|2592.82|2591.32|2592.54|2591.04|0
1728419100000|2024-10-08 20:25:00|2592.55|2591.05|2593.15|2591.65|2593.15|2591.65|2592.55|2591.05|0
1728419400000|2024-10-08 20:30:00|2593.06|2591.56|2592.82|2591.32|2593.06|2591.56|2592.73|2591.23|0
1728419700000|2024-10-08 20:35:00|2592.73|2591.23|2593.34|2591.84|2593.53|2592.03|2592.73|2591.23|0
1728420000000|2024-10-08 20:40:00|2593.24|2591.74|2593.53|2592.03|2593.67|2592.17|2593.24|2591.74|0
1728420300000|2024-10-08 20:45:00|2593.52|2592.02|2593.53|2592.03|2593.85|2592.35|2593.06|2591.56|0
1728420600000|2024-10-08 20:50:00|2593.52|2592.02|2593.24|2591.74|2593.52|2592.02|2593.15|2591.65|0
1728420900000|2024-10-08 20:55:00|2593.15|2591.65|2592.68|2591.18|2593.15|2591.65|2592.35|2590.85|0
1728421200000|2024-10-08 21:00:00|2592.69|2591.19|2592.36|2590.86|2592.82|2591.32|2592.17|2590.67|0
1728421500000|2024-10-08 21:05:00|2592.4|2590.9|2592.45|2590.95|2592.45|2590.95|2592.4|2590.9|0
1728421800000|2024-10-08 21:10:00|2592.4|2590.9|2592.4|2590.9|2592.4|2590.9|2592.22|2590.72|0
1728422100000|2024-10-08 21:15:00|2592.45|2590.95|2592.5|2591|2592.5|2591|2592.45|2590.95|0
1728422400000|2024-10-08 21:20:00|2592.59|2591.09|2592.59|2591.09|2592.68|2591.18|2592.5|2591|0
1728422700000|2024-10-08 21:25:00|2592.54|2591.04|2592.77|2591.27|2592.77|2591.27|2592.54|2591.04|0
1728423000000|2024-10-08 21:30:00|2592.73|2591.23|2592.68|2591.18|2592.77|2591.27|2592.58|2591.08|0
1728423300000|2024-10-08 21:35:00|2592.63|2591.13|2592.68|2591.18|2592.73|2591.23|2592.59|2591.09|0
1728423600000|2024-10-08 21:40:00|2592.73|2591.23|2592.72|2591.22|2592.73|2591.23|2592.68|2591.18|0
1728423900000|2024-10-08 21:45:00|2592.73|2591.23|2592.73|2591.23|2592.82|2591.32|2592.68|2591.18|0
1728424200000|2024-10-08 21:50:00|2592.77|2591.27|2592.77|2591.27|2592.77|2591.27|2592.77|2591.27|0
1728424500000|2024-10-08 21:55:00|2592.78|2591.28|2592.77|2591.27|2592.91|2591.41|2592.73|2591.23|0
1728424800000|2024-10-08 22:00:00|2592.79|2591.29|2592.49|2590.99|2593.24|2591.74|2592.35|2590.85|0
1728425100000|2024-10-08 22:05:00|2592.54|2591.04|2592.49|2590.99|2592.77|2591.27|2592.49|2590.99|0
1728425400000|2024-10-08 22:10:00|2592.54|2591.04|2592.68|2591.18|2592.96|2591.46|2592.35|2590.85|0
1728425700000|2024-10-08 22:15:00|2592.73|2591.23|2592.63|2591.13|2592.77|2591.27|2592.58|2591.08|0
1728426000000|2024-10-08 22:20:00|2592.58|2591.08|2592.68|2591.18|2592.77|2591.27|2592.58|2591.08|0
1728426300000|2024-10-08 22:25:00|2592.73|2591.23|2592.35|2590.85|2592.77|2591.27|2592.35|2590.85|0
1728426600000|2024-10-08 22:30:00|2592.4|2590.9|2591.98|2590.48|2592.49|2590.99|2591.88|2590.38|0
1728426900000|2024-10-08 22:35:00|2591.97|2590.47|2591.98|2590.48|2592.07|2590.57|2591.65|2590.15|0
1728427200000|2024-10-08 22:40:00|2591.97|2590.47|2591.98|2590.48|2592.07|2590.57|2591.88|2590.38|0
1728427500000|2024-10-08 22:45:00|2591.97|2590.47|2592.16|2590.66|2592.35|2590.85|2591.74|2590.24|0
1728427800000|2024-10-08 22:50:00|2592.17|2590.67|2592.35|2590.85|2592.49|2590.99|2592.07|2590.57|0
1728428100000|2024-10-08 22:55:00|2592.26|2590.76|2593.01|2591.51|2593.29|2591.79|2592.26|2590.76|0
1728428400000|2024-10-08 23:00:00|2593.05|2591.55|2592.87|2591.37|2593.57|2592.07|2592.87|2591.37|0
1728428700000|2024-10-08 23:05:00|2592.86|2591.36|2592.77|2591.27|2592.86|2591.36|2592.35|2590.85|0
1728429000000|2024-10-08 23:10:00|2592.78|2591.28|2592.16|2590.66|2592.87|2591.37|2592.16|2590.66|0
1728429300000|2024-10-08 23:15:00|2592.17|2590.67|2592.16|2590.66|2592.49|2590.99|2592.07|2590.57|0
1728429600000|2024-10-08 23:20:00|2592.17|2590.67|2592.07|2590.57|2592.49|2590.99|2592.07|2590.57|0
1728429900000|2024-10-08 23:25:00|2592.02|2590.52|2591.98|2590.48|2592.07|2590.57|2591.98|2590.48|0
1728430200000|2024-10-08 23:30:00|2591.97|2590.47|2592.07|2590.57|2592.07|2590.57|2591.56|2590.06|0
1728430500000|2024-10-08 23:35:00|2591.98|2590.48|2592.07|2590.57|2592.16|2590.66|2591.88|2590.38|0
1728430800000|2024-10-08 23:40:00|2592.02|2590.52|2592.16|2590.66|2592.16|2590.66|2591.98|2590.48|0
1728431100000|2024-10-08 23:45:00|2592.07|2590.57|2591.88|2590.38|2592.26|2590.76|2591.74|2590.24|0
1728431400000|2024-10-08 23:50:00|2591.84|2590.34|2591.88|2590.38|2592.07|2590.57|2591.74|2590.24|0
1728431700000|2024-10-08 23:55:00|2591.74|2590.24|2591.74|2590.24|2591.88|2590.38|2591.74|2590.24|0
1728432000000|2024-10-09 00:00:00|2591.75|2590.25|2591.74|2590.24|2591.98|2590.48|2591.04|2589.54|0
1728432300000|2024-10-09 00:05:00|2591.84|2590.34|2591.46|2589.96|2591.98|2590.48|2591.18|2589.68|0
1728432600000|2024-10-09 00:10:00|2591.37|2589.87|2592.27|2590.77|2592.27|2590.77|2591.27|2589.77|0
1728432900000|2024-10-09 00:15:00|2592.28|2590.78|2594.1|2592.6|2594.11|2592.61|2592.28|2590.78|0
1728433200000|2024-10-09 00:20:00|2593.88|2592.38|2593.65|2592.15|2593.88|2592.38|2593.64|2592.14|0
1728433500000|2024-10-09 00:25:00|2593.64|2592.14|2593.65|2592.15|2594.1|2592.6|2593.19|2591.69|0
1728433800000|2024-10-09 00:30:00|2593.64|2592.14|2593.2|2591.7|2593.65|2592.15|2593.18|2591.68|0
1728434100000|2024-10-09 00:35:00|2593.19|2591.69|2591.82|2590.32|2593.2|2591.7|2591.82|2590.32|0
1728434400000|2024-10-09 00:40:00|2592.05|2590.55|2592.74|2591.24|2593.2|2591.7|2592.05|2590.55|0
1728434700000|2024-10-09 00:45:00|2592.73|2591.23|2593.68|2592.18|2593.68|2592.18|2592.28|2590.78|0
1728435000000|2024-10-09 00:50:00|2593.67|2592.17|2594.12|2592.62|2594.13|2592.63|2593.44|2591.94|0
1728435300000|2024-10-09 00:55:00|2594.13|2592.63|2593.67|2592.17|2594.13|2592.63|2593.22|2591.72|0
1728435600000|2024-10-09 01:00:00|2593.68|2592.18|2594.59|2593.09|2594.59|2593.09|2593.67|2592.17|0
1728435900000|2024-10-09 01:05:00|2595.04|2593.54|2594.13|2592.63|2595.05|2593.55|2594.13|2592.63|0
1728436200000|2024-10-09 01:10:00|2594.12|2592.62|2593.22|2591.72|2594.13|2592.63|2592.76|2591.26|0
1728436500000|2024-10-09 01:15:00|2593.23|2591.73|2593.68|2592.18|2594.6|2593.1|2593.22|2591.72|0
1728436800000|2024-10-09 01:20:00|2593.69|2592.19|2592.77|2591.27|2594.6|2593.1|2592.77|2591.27|0
1728437100000|2024-10-09 01:25:00|2592.78|2591.28|2593.24|2591.74|2593.24|2591.74|2591.85|2590.35|0
1728437400000|2024-10-09 01:30:00|2593.47|2591.97|2591.87|2590.37|2593.47|2591.97|2591.39|2589.89|0
1728437700000|2024-10-09 01:35:00|2591.42|2589.92|2592.33|2590.83|2593.25|2591.75|2591.41|2589.91|0
1728438000000|2024-10-09 01:40:00|2592.79|2591.29|2592.79|2591.29|2593.25|2591.75|2591.86|2590.36|0
1728438300000|2024-10-09 01:45:00|2592.78|2591.28|2593.23|2591.73|2593.7|2592.2|2592.29|2590.79|0
1728438600000|2024-10-09 01:50:00|2593|2591.5|2592.77|2591.27|2593.24|2591.74|2592.31|2590.81|0
1728438900000|2024-10-09 01:55:00|2593.23|2591.73|2591.41|2589.91|2593.23|2591.73|2591.41|2589.91|0
1728439200000|2024-10-09 02:00:00|2591.4|2589.9|2588.62|2587.12|2591.41|2589.91|2588.62|2587.12|0
1728439500000|2024-10-09 02:05:00|2588.61|2587.11|2586.78|2585.28|2588.62|2587.12|2586.78|2585.28|0
1728439800000|2024-10-09 02:10:00|2587.01|2585.51|2588.16|2586.66|2588.16|2586.66|2586.78|2585.28|0
1728440100000|2024-10-09 02:15:00|2588.13|2586.63|2588.59|2587.09|2588.59|2587.09|2588.12|2586.62|0
1728440400000|2024-10-09 02:20:00|2589.05|2587.55|2589.05|2587.55|2589.51|2588.01|2588.59|2587.09|0
1728440700000|2024-10-09 02:25:00|2589.06|2587.56|2588.14|2586.64|2589.06|2587.56|2588.13|2586.63|0
1728441000000|2024-10-09 02:30:00|2588.37|2586.87|2587.21|2585.71|2588.6|2587.1|2587.21|2585.71|0
1728441300000|2024-10-09 02:35:00|2587.22|2585.72|2586.29|2584.79|2587.22|2585.72|2586.29|2584.79|0
1728441600000|2024-10-09 02:40:00|2586.3|2584.8|2586.31|2584.81|2586.76|2585.26|2586.29|2584.79|0
1728441900000|2024-10-09 02:45:00|2586.76|2585.26|2586.31|2584.81|2586.77|2585.27|2586.3|2584.8|0
1728442200000|2024-10-09 02:50:00|2586.77|2585.27|2586.29|2584.79|2586.77|2585.27|2585.83|2584.33|0
1728442500000|2024-10-09 02:55:00|2586.75|2585.25|2585.84|2584.34|2586.75|2585.25|2585.84|2584.34|0
1728442800000|2024-10-09 03:00:00|2585.83|2584.33|2585.16|2583.66|2585.84|2584.34|2584.92|2583.42|0
1728443100000|2024-10-09 03:05:00|2584.93|2583.43|2585.39|2583.89|2585.39|2583.89|2584.92|2583.42|0
1728443400000|2024-10-09 03:10:00|2584.93|2583.43|2584.95|2583.45|2585.4|2583.9|2584.93|2583.43|0
1728443700000|2024-10-09 03:15:00|2584.96|2583.46|2584.49|2582.99|2585.41|2583.91|2584.49|2582.99|0
1728444000000|2024-10-09 03:20:00|2584.04|2582.54|2585.4|2583.9|2585.4|2583.9|2584.03|2582.53|0
1728444300000|2024-10-09 03:25:00|2585.41|2583.91|2586.77|2585.27|2586.77|2585.27|2584.94|2583.44|0
1728444600000|2024-10-09 03:30:00|2586.54|2585.04|2585.63|2584.13|2586.77|2585.27|2584.94|2583.44|0
1728444900000|2024-10-09 03:35:00|2585.86|2584.36|2585.86|2584.36|2586.31|2584.81|2584.93|2583.43|0
1728445200000|2024-10-09 03:40:00|2586.08|2584.58|2586.76|2585.26|2586.77|2585.27|2585.85|2584.35|0
1728445500000|2024-10-09 03:45:00|2586.31|2584.81|2585.39|2583.89|2586.77|2585.27|2585.39|2583.89|0
1728445800000|2024-10-09 03:50:00|2585.38|2583.88|2586.3|2584.8|2586.3|2584.8|2585.38|2583.88|0
1728446100000|2024-10-09 03:55:00|2586.07|2584.57|2585.38|2583.88|2586.3|2584.8|2585.37|2583.87|0
1728446400000|2024-10-09 04:00:00|2585.83|2584.33|2586.06|2584.56|2586.29|2584.79|2585.38|2583.88|0
1728446700000|2024-10-09 04:05:00|2586.29|2584.79|2586.75|2585.25|2586.75|2585.25|2585.84|2584.34|0
1728447000000|2024-10-09 04:10:00|2586.52|2585.02|2586.29|2584.79|2586.75|2585.25|2586.29|2584.79|0
1728447300000|2024-10-09 04:15:00|2586.3|2584.8|2586.33|2584.83|2586.33|2584.83|2585.85|2584.35|0
1728447600000|2024-10-09 04:20:00|2586.78|2585.28|2586.79|2585.29|2586.79|2585.29|2586.33|2584.83|0
1728447900000|2024-10-09 04:25:00|2586.56|2585.06|2586.33|2584.83|2586.79|2585.29|2586.33|2584.83|0
1728448200000|2024-10-09 04:30:00|2586.79|2585.29|2586.34|2584.84|2586.79|2585.29|2586.34|2584.84|0
1728448500000|2024-10-09 04:35:00|2586.33|2584.83|2585.87|2584.37|2586.33|2584.83|2585.42|2583.92|0
1728448800000|2024-10-09 04:40:00|2585.42|2583.92|2585.87|2584.37|2585.87|2584.37|2585.41|2583.91|0
1728449100000|2024-10-09 04:45:00|2585.41|2583.91|2585.41|2583.91|2585.87|2584.37|2585.41|2583.91|0
1728449400000|2024-10-09 04:50:00|2585.4|2583.9|2585.39|2583.89|2585.4|2583.9|2584.93|2583.43|0
1728449700000|2024-10-09 04:55:00|2585.4|2583.9|2586.46|2584.96|2586.92|2585.42|2585.39|2583.89|0
1728450000000|2024-10-09 05:00:00|2586.92|2585.42|2590.59|2589.09|2591.04|2589.54|2586.46|2584.96|0
1728450300000|2024-10-09 05:05:00|2590.82|2589.32|2589.94|2588.44|2591.95|2590.45|2589.04|2587.54|0
1728450600000|2024-10-09 05:10:00|2589.95|2588.45|2587.66|2586.16|2589.95|2588.45|2587.2|2585.7|0
1728450900000|2024-10-09 05:15:00|2587.43|2585.93|2588.13|2586.63|2589.05|2587.55|2586.74|2585.24|0
1728451200000|2024-10-09 05:20:00|2587.67|2586.17|2588.6|2587.1|2589.05|2587.55|2586.76|2585.26|0
1728451500000|2024-10-09 05:25:00|2588.59|2587.09|2588.11|2586.61|2589.05|2587.55|2588.11|2586.61|0
1728451800000|2024-10-09 05:30:00|2588.13|2586.63|2590.42|2588.92|2590.42|2588.92|2587.67|2586.17|0
1728452100000|2024-10-09 05:35:00|2590.19|2588.69|2591.78|2590.28|2592.24|2590.74|2589.96|2588.46|0
1728452400000|2024-10-09 05:40:00|2591.32|2589.82|2591.79|2590.29|2591.79|2590.29|2590.86|2589.36|0
1728452700000|2024-10-09 05:45:00|2591.8|2590.3|2590.44|2588.94|2591.8|2590.3|2589.54|2588.04|0
1728453000000|2024-10-09 05:50:00|2589.99|2588.49|2589.97|2588.47|2591.35|2589.85|2589.05|2587.55|0
1728453300000|2024-10-09 05:55:00|2590.2|2588.7|2589.5|2588|2591.33|2589.83|2589.05|2587.55|0
1728453600000|2024-10-09 06:00:00|2589.96|2588.46|2591.32|2589.82|2592.24|2590.74|2589.5|2588|0
1728453900000|2024-10-09 06:05:00|2591.33|2589.83|2589.49|2587.99|2592.7|2591.2|2589.49|2587.99|0
1728454200000|2024-10-09 06:10:00|2589.5|2588|2589.51|2588.01|2589.96|2588.46|2589.03|2587.53|0
1728454500000|2024-10-09 06:15:00|2589.28|2587.78|2588.11|2586.61|2589.97|2588.47|2588.11|2586.61|0
1728454800000|2024-10-09 06:20:00|2588.12|2586.62|2588.12|2586.62|2588.12|2586.62|2587.2|2585.7|0
1728455100000|2024-10-09 06:25:00|2588.11|2586.61|2589.04|2587.54|2589.05|2587.55|2587.65|2586.15|0
1728455400000|2024-10-09 06:30:00|2589.03|2587.53|2589.7|2588.3|2589.7|2588.3|2587.22|2585.72|0
1728455700000|2024-10-09 06:35:00|2590.2|2588.8|2587.58|2586.18|2590.2|2588.8|2587.45|2586.05|5
1728456000000|2024-10-09 06:40:00|2587.7|2586.3|2589.2|2587.8|2589.2|2587.8|2587.7|2586.3|2
1728456300000|2024-10-09 06:45:00|2589.7|2588.3|2591.08|2589.68|2591.2|2589.8|2589.7|2588.3|0
1728456600000|2024-10-09 06:50:00|2590.95|2589.55|2589.95|2588.55|2590.95|2589.55|2589.95|2588.55|13
1728456900000|2024-10-09 06:55:00|2590|2588.5|2590|2588.5|2590.91|2589.41|2589.09|2587.59|0
1728457200000|2024-10-09 07:00:00|2589.1|2587.6|2583.5|2583|2590.75|2590.25|2581.88|2581.38|2344
1728457500000|2024-10-09 07:05:00|2583.63|2583.13|2580|2579.5|2584.38|2583.88|2579.88|2579.38|1129
1728457800000|2024-10-09 07:10:00|2579.88|2579.38|2579.23|2578.73|2581.13|2580.63|2576.73|2576.23|1447
1728458100000|2024-10-09 07:15:00|2578.98|2578.48|2577.98|2577.48|2579.48|2578.98|2577.48|2576.98|848
1728458400000|2024-10-09 07:20:00|2577.85|2577.35|2579.73|2579.23|2580.48|2579.98|2577.73|2577.23|500
1728458700000|2024-10-09 07:25:00|2580.23|2579.73|2582.23|2581.73|2583.23|2582.73|2579.23|2578.73|833
1728459000000|2024-10-09 07:30:00|2582.35|2581.85|2584.35|2583.85|2585.48|2584.98|2582.23|2581.73|1326
1728459300000|2024-10-09 07:35:00|2584.48|2583.98|2583.73|2583.23|2584.73|2584.23|2582.23|2581.73|783
1728459600000|2024-10-09 07:40:00|2583.69|2583.19|2583.19|2582.69|2584.44|2583.94|2581.69|2581.19|639
1728459900000|2024-10-09 07:45:00|2582.94|2582.44|2582.94|2582.44|2584.44|2583.94|2582.31|2581.81|592
1728460200000|2024-10-09 07:50:00|2583.19|2582.69|2583.94|2583.44|2585.19|2584.69|2582.69|2582.19|574
1728460500000|2024-10-09 07:55:00|2583.81|2583.31|2584.69|2584.19|2585.81|2585.31|2583.44|2582.94|573
1728460800000|2024-10-09 08:00:00|2584.44|2583.94|2583.44|2582.94|2585.94|2585.44|2582.69|2582.19|662
1728461100000|2024-10-09 08:05:00|2583.19|2582.69|2582.06|2581.56|2583.69|2583.19|2581.69|2581.19|439
1728461400000|2024-10-09 08:10:00|2582.19|2581.69|2582.94|2582.44|2584.44|2583.94|2581.44|2580.94|328
1728461700000|2024-10-09 08:15:00|2583.19|2582.69|2580.31|2579.81|2583.81|2583.31|2580.31|2579.81|432
1728462000000|2024-10-09 08:20:00|2580.44|2579.94|2578.69|2578.19|2580.69|2580.19|2578.69|2578.19|446
1728462300000|2024-10-09 08:25:00|2578.94|2578.44|2579.69|2579.19|2580.19|2579.69|2578.19|2577.69|391
1728462600000|2024-10-09 08:30:00|2579.94|2579.44|2582.44|2581.94|2582.69|2582.19|2578.94|2578.44|360
1728462900000|2024-10-09 08:35:00|2582.31|2581.81|2584.31|2583.81|2584.69|2584.19|2582.31|2581.81|473
1728463200000|2024-10-09 08:40:00|2584.44|2583.94|2585.19|2584.69|2585.44|2584.94|2583.94|2583.44|288
1728463500000|2024-10-09 08:45:00|2585.31|2584.81|2584.44|2583.94|2585.44|2584.94|2583.94|2583.44|230
1728463800000|2024-10-09 08:50:00|2584.19|2583.69|2581.44|2580.94|2584.44|2583.94|2581.44|2580.94|283
1728464100000|2024-10-09 08:55:00|2581.69|2581.19|2582.94|2582.44|2583.44|2582.94|2581.06|2580.56|222
1728464400000|2024-10-09 09:00:00|2582.81|2582.31|2583.94|2583.44|2584.69|2584.19|2582.69|2582.19|401
1728464700000|2024-10-09 09:05:00|2583.81|2583.31|2584.19|2583.69|2584.94|2584.44|2583.19|2582.69|234
1728465000000|2024-10-09 09:10:00|2584.31|2583.81|2584.19|2583.69|2584.69|2584.19|2583.31|2582.81|189
1728465300000|2024-10-09 09:15:00|2584.44|2583.94|2587.19|2586.69|2587.56|2587.06|2583.94|2583.44|371
1728465600000|2024-10-09 09:20:00|2587.06|2586.56|2587.94|2587.44|2588.19|2587.69|2586.94|2586.44|261
1728465900000|2024-10-09 09:25:00|2588.19|2587.69|2586.94|2586.44|2588.19|2587.69|2586.44|2585.94|255
1728466200000|2024-10-09 09:30:00|2587.19|2586.69|2587.19|2586.69|2587.94|2587.44|2586.94|2586.44|246
1728466500000|2024-10-09 09:35:00|2587.06|2586.56|2586.69|2586.19|2587.19|2586.69|2586.19|2585.69|235
1728466800000|2024-10-09 09:40:00|2586.94|2586.44|2587.94|2587.44|2588.44|2587.94|2586.69|2586.19|183
1728467100000|2024-10-09 09:45:00|2587.81|2587.31|2588.69|2588.19|2588.69|2588.19|2586.94|2586.44|318
1728467400000|2024-10-09 09:50:00|2588.56|2588.06|2588.19|2587.69|2588.94|2588.44|2587.94|2587.44|239
1728467700000|2024-10-09 09:55:00|2588.06|2587.56|2587.19|2586.69|2588.19|2587.69|2586.81|2586.31|225
1728468000000|2024-10-09 10:00:00|2587.06|2586.56|2587.19|2586.69|2587.44|2586.94|2586.44|2585.94|184
1728468300000|2024-10-09 10:05:00|2587.06|2586.56|2586.69|2586.19|2587.94|2587.44|2586.69|2586.19|191
1728468600000|2024-10-09 10:10:00|2586.94|2586.44|2587.94|2587.44|2588.44|2587.94|2586.69|2586.19|256
1728468900000|2024-10-09 10:15:00|2588.06|2587.56|2589.44|2588.94|2590.31|2589.81|2587.94|2587.44|547
1728469200000|2024-10-09 10:20:00|2589.31|2588.81|2589.69|2589.19|2589.69|2589.19|2588.19|2587.69|208
1728469500000|2024-10-09 10:25:00|2589.56|2589.06|2588.19|2587.69|2589.69|2589.19|2588.19|2587.69|221
1728469800000|2024-10-09 10:30:00|2588.44|2587.94|2587.69|2587.19|2588.44|2587.94|2586.94|2586.44|141
1728470100000|2024-10-09 10:35:00|2587.94|2587.44|2588.19|2587.69|2588.19|2587.69|2586.94|2586.44|151
1728470400000|2024-10-09 10:40:00|2587.94|2587.44|2588.31|2587.81|2588.69|2588.19|2587.19|2586.69|119
1728470700000|2024-10-09 10:45:00|2588.19|2587.69|2589.69|2589.19|2589.69|2589.19|2587.94|2587.44|127
1728471000000|2024-10-09 10:50:00|2589.81|2589.31|2588.44|2587.94|2590.31|2589.81|2588.06|2587.56|208
1728471300000|2024-10-09 10:55:00|2588.31|2587.81|2588.44|2587.94|2588.56|2588.06|2587.69|2587.19|227
1728471600000|2024-10-09 11:00:00|2588.69|2588.19|2589.44|2588.94|2590.44|2589.94|2588.44|2587.94|164
1728471900000|2024-10-09 11:05:00|2589.19|2588.69|2588.94|2588.44|2589.31|2588.81|2588.31|2587.81|193
1728472200000|2024-10-09 11:10:00|2588.81|2588.31|2589.94|2589.44|2589.94|2589.44|2588.69|2588.19|146
1728472500000|2024-10-09 11:15:00|2589.69|2589.19|2588.44|2587.94|2589.69|2589.19|2588.44|2587.94|108
1728472800000|2024-10-09 11:20:00|2588.31|2587.81|2589.44|2588.94|2589.81|2589.31|2588.19|2587.69|163
1728473100000|2024-10-09 11:25:00|2589.56|2589.06|2590.19|2589.69|2590.94|2590.44|2589.56|2589.06|258
1728473400000|2024-10-09 11:30:00|2590.44|2589.94|2588.69|2588.19|2590.69|2590.19|2588.69|2588.19|275
1728473700000|2024-10-09 11:35:00|2588.81|2588.31|2588.19|2587.69|2589.44|2588.94|2587.81|2587.31|122
1728474000000|2024-10-09 11:40:00|2588.35|2587.85|2589.1|2588.6|2589.6|2589.1|2588.1|2587.6|186
1728474300000|2024-10-09 11:45:00|2589.22|2588.72|2589.1|2588.6|2589.85|2589.35|2588.85|2588.35|224
1728474600000|2024-10-09 11:50:00|2589.22|2588.72|2589.35|2588.85|2589.85|2589.35|2589.1|2588.6|138
1728474900000|2024-10-09 11:55:00|2589.1|2588.6|2589.6|2589.1|2589.85|2589.35|2589.1|2588.6|229
1728475200000|2024-10-09 12:00:00|2589.72|2589.22|2590.85|2590.35|2591.72|2591.22|2589.72|2589.22|252
1728475500000|2024-10-09 12:05:00|2591.1|2590.6|2590.47|2589.97|2591.6|2591.1|2590.22|2589.72|342
1728475800000|2024-10-09 12:10:00|2590.6|2590.1|2588.85|2588.35|2590.85|2590.35|2588.47|2587.97|331
1728476100000|2024-10-09 12:15:00|2588.97|2588.47|2585.85|2585.35|2589.1|2588.6|2585.6|2585.1|451
1728476400000|2024-10-09 12:20:00|2585.97|2585.47|2585.85|2585.35|2586.6|2586.1|2585.6|2585.1|272
1728476700000|2024-10-09 12:25:00|2585.72|2585.22|2585.6|2585.1|2586.35|2585.85|2585.35|2584.85|301
1728477000000|2024-10-09 12:30:00|2585.35|2584.85|2583.6|2583.1|2585.72|2585.22|2583.35|2582.85|355
1728477300000|2024-10-09 12:35:00|2583.72|2583.22|2583.1|2582.6|2584.1|2583.6|2582.85|2582.35|271
1728477600000|2024-10-09 12:40:00|2582.97|2582.47|2581.22|2580.72|2583.1|2582.6|2580.85|2580.35|334
1728477900000|2024-10-09 12:45:00|2581.35|2580.85|2582.35|2581.85|2582.35|2581.85|2580.35|2579.85|362
1728478200000|2024-10-09 12:50:00|2582.1|2581.6|2582.1|2581.6|2582.6|2582.1|2581.1|2580.6|200
1728478500000|2024-10-09 12:55:00|2581.97|2581.47|2583.22|2582.72|2583.22|2582.72|2581.97|2581.47|213
1728478800000|2024-10-09 13:00:00|2583.1|2582.6|2583.6|2583.1|2584.35|2583.85|2583.1|2582.6|349
1728479100000|2024-10-09 13:05:00|2583.85|2583.35|2583.85|2583.35|2584.6|2584.1|2583.6|2583.1|388
1728479400000|2024-10-09 13:10:00|2583.6|2583.1|2584.35|2583.85|2584.6|2584.1|2583.6|2583.1|184
1728479700000|2024-10-09 13:15:00|2584.1|2583.6|2585.85|2585.35|2586.1|2585.6|2583.97|2583.47|481
1728480000000|2024-10-09 13:20:00|2585.97|2585.47|2585.1|2584.6|2586.1|2585.6|2584.85|2584.35|247
1728480300000|2024-10-09 13:25:00|2585.35|2584.85|2585.85|2585.35|2586.35|2585.85|2585.35|2584.85|281
1728480600000|2024-10-09 13:30:00|2585.6|2585.1|2586.1|2585.6|2586.1|2585.6|2584.1|2583.6|652
1728480900000|2024-10-09 13:35:00|2585.85|2585.35|2588.1|2587.6|2588.6|2588.1|2585.35|2584.85|502
1728481200000|2024-10-09 13:40:00|2587.85|2587.35|2590.35|2589.85|2590.6|2590.1|2587.85|2587.35|704
1728481500000|2024-10-09 13:45:00|2590.47|2589.97|2592.1|2591.6|2593.1|2592.6|2589.85|2589.35|924
1728481800000|2024-10-09 13:50:00|2591.97|2591.47|2593.35|2592.85|2593.85|2593.35|2591.35|2590.85|961
1728482100000|2024-10-09 13:55:00|2593.6|2593.1|2591.97|2591.47|2593.85|2593.35|2590.6|2590.1|1494
1728482400000|2024-10-09 14:00:00|2591.85|2591.35|2592.22|2591.72|2593.47|2592.97|2591.72|2591.22|854
1728482700000|2024-10-09 14:05:00|2592.1|2591.6|2592.35|2591.85|2592.72|2592.22|2591.1|2590.6|655
1728483000000|2024-10-09 14:10:00|2592.6|2592.1|2592.89|2592.39|2593.97|2593.47|2592.42|2591.92|526
1728483300000|2024-10-09 14:15:00|2592.64|2592.14|2590.39|2589.89|2592.89|2592.39|2590.39|2589.89|470
1728483600000|2024-10-09 14:20:00|2590.14|2589.64|2590.89|2590.39|2591.64|2591.14|2590.14|2589.64|400
1728483900000|2024-10-09 14:25:00|2591.01|2590.51|2592.14|2591.64|2593.39|2592.89|2590.64|2590.14|668
1728484200000|2024-10-09 14:30:00|2591.89|2591.39|2591.64|2591.14|2592.76|2592.26|2591.39|2590.89|529
1728484500000|2024-10-09 14:35:00|2591.89|2591.39|2593.64|2593.14|2593.64|2593.14|2591.51|2591.01|423
1728484800000|2024-10-09 14:40:00|2593.76|2593.26|2592.64|2592.14|2594.39|2593.89|2592.39|2591.89|703
1728485100000|2024-10-09 14:45:00|2592.76|2592.26|2592.39|2591.89|2592.89|2592.39|2591.89|2591.39|368
1728485400000|2024-10-09 14:50:00|2592.64|2592.14|2592.14|2591.64|2592.89|2592.39|2592.14|2591.64|395
1728485700000|2024-10-09 14:55:00|2592.39|2591.89|2593.39|2592.89|2594.14|2593.64|2592.14|2591.64|429
1728486000000|2024-10-09 15:00:00|2593.51|2593.01|2596.89|2596.39|2597.14|2596.64|2593.51|2593.01|726
1728486300000|2024-10-09 15:05:00|2597.14|2596.64|2596.64|2596.14|2597.14|2596.64|2596.14|2595.64|427
1728486600000|2024-10-09 15:10:00|2596.89|2596.39|2598.64|2598.14|2598.64|2598.14|2596.64|2596.14|930
1728486900000|2024-10-09 15:15:00|2598.51|2598.01|2597.64|2597.14|2598.64|2598.14|2597.14|2596.64|1039
1728487200000|2024-10-09 15:20:00|2597.39|2596.89|2599.14|2597.64|2599.14|2598.51|2597.39|2596.89|1339
1728487500000|2024-10-09 15:25:00|2599.17|2597.67|2598.57|2597.07|2599.19|2597.69|2598.57|2597.07|1222
1728487800000|2024-10-09 15:30:00|2598.58|2597.08|2596.84|2595.44|2598.58|2597.08|2596.34|2594.94|764
1728488100000|2024-10-09 15:35:00|2596.96|2595.56|2596.46|2595.06|2597.71|2596.31|2596.46|2595.06|281
1728488400000|2024-10-09 15:40:00|2596.59|2595.19|2598.21|2596.81|2598.34|2596.94|2596.59|2595.19|131
1728488700000|2024-10-09 15:45:00|2598.09|2596.69|2598.96|2597.56|2599.09|2597.69|2598.09|2596.69|42
1728489000000|2024-10-09 15:50:00|2598.84|2597.44|2598.59|2597.19|2599.09|2597.69|2598.59|2597.19|10
1728489300000|2024-10-09 15:55:00|2598.46|2597.06|2597.89|2596.39|2598.59|2597.19|2596.59|2595.19|38
1728489600000|2024-10-09 16:00:00|2597.88|2596.38|2596.89|2595.39|2597.89|2596.39|2596.89|2595.39|0
1728489900000|2024-10-09 16:05:00|2596.9|2595.4|2598.06|2596.56|2598.06|2596.56|2596.87|2595.37|0
1728490200000|2024-10-09 16:10:00|2598.28|2596.78|2597.36|2595.86|2598.29|2596.79|2597.36|2595.86|0
1728490500000|2024-10-09 16:15:00|2597.81|2596.31|2596.39|2594.89|2597.82|2596.32|2596.39|2594.89|0
1728490800000|2024-10-09 16:20:00|2595.94|2594.44|2597.33|2595.83|2597.37|2595.87|2595.93|2594.43|0
1728491100000|2024-10-09 16:25:00|2597.78|2596.28|2597.8|2596.3|2597.81|2596.31|2597.31|2595.81|0
1728491400000|2024-10-09 16:30:00|2597.79|2596.29|2597.79|2596.29|2597.8|2596.3|2597.33|2595.83|0
1728491700000|2024-10-09 16:35:00|2597.8|2596.3|2597.8|2596.3|2597.81|2596.31|2597.34|2595.84|0
1728492000000|2024-10-09 16:40:00|2597.81|2596.31|2597.81|2596.31|2597.83|2596.33|2597.35|2595.85|0
1728492300000|2024-10-09 16:45:00|2597.82|2596.32|2598.28|2596.78|2598.29|2596.79|2597.77|2596.27|0
1728492600000|2024-10-09 16:50:00|2598.73|2597.23|2597.74|2596.24|2598.74|2597.24|2597.27|2595.77|0
1728492900000|2024-10-09 16:55:00|2597.75|2596.25|2597.76|2596.26|2598.23|2596.73|2597.74|2596.24|0
1728493200000|2024-10-09 17:00:00|2597.77|2596.27|2597.73|2596.23|2598.21|2596.71|2597.72|2596.22|0
1728493500000|2024-10-09 17:05:00|2597.72|2596.22|2597.75|2596.25|2598.21|2596.71|2597.72|2596.22|0
1728493800000|2024-10-09 17:10:00|2597.74|2596.24|2599.23|2597.73|2599.24|2597.74|2597.74|2596.24|0
1728494100000|2024-10-09 17:15:00|2598.78|2597.28|2599.29|2597.79|2600.18|2598.68|2598.78|2597.28|0
1728494400000|2024-10-09 17:20:00|2599.28|2597.78|2599.76|2598.26|2600.22|2598.72|2599.28|2597.78|0
1728494700000|2024-10-09 17:25:00|2600.21|2598.71|2599.31|2597.81|2600.22|2598.72|2599.3|2597.8|0
1728495000000|2024-10-09 17:30:00|2599.3|2597.8|2599.29|2597.79|2600.68|2599.18|2598.83|2597.33|0
1728495300000|2024-10-09 17:35:00|2599.74|2598.24|2599.29|2597.79|2599.75|2598.25|2599.28|2597.78|0
1728495600000|2024-10-09 17:40:00|2599.3|2597.8|2599.51|2598.01|2599.76|2598.26|2599.28|2597.78|0
1728495900000|2024-10-09 17:45:00|2599.28|2597.78|2599.73|2598.23|2599.75|2598.25|2599.27|2597.77|0
1728496200000|2024-10-09 17:50:00|2599.72|2598.22|2597.85|2596.35|2599.72|2598.22|2595.95|2594.45|0
1728496500000|2024-10-09 17:55:00|2597.84|2596.34|2598.3|2596.8|2598.79|2597.29|2597.84|2596.34|0
1728496800000|2024-10-09 18:00:00|2598.31|2596.81|2598.65|2597.15|2598.65|2597.15|2597.69|2596.19|0
1728497100000|2024-10-09 18:05:00|2598.64|2597.14|2598.87|2597.37|2599.57|2598.07|2598.64|2597.14|0
1728497400000|2024-10-09 18:10:00|2599.09|2597.59|2598.54|2597.04|2599.1|2597.6|2598.15|2596.65|0
1728497700000|2024-10-09 18:15:00|2598.53|2597.03|2598.52|2597.02|2598.54|2597.04|2598.05|2596.55|0
1728498000000|2024-10-09 18:20:00|2598.51|2597.01|2598.06|2596.56|2598.52|2597.02|2597.58|2596.08|0
1728498300000|2024-10-09 18:25:00|2598.07|2596.57|2599.05|2597.55|2599.52|2598.02|2598.07|2596.57|0
1728498600000|2024-10-09 18:30:00|2599.04|2597.54|2598.56|2597.06|2599.51|2598.01|2598.55|2597.05|0
1728498900000|2024-10-09 18:35:00|2598.57|2597.07|2599.02|2597.52|2599.49|2597.99|2598.56|2597.06|0
1728499200000|2024-10-09 18:40:00|2599.03|2597.53|2599.49|2597.99|2599.95|2598.45|2599.02|2597.52|0
1728499500000|2024-10-09 18:45:00|2599.5|2598|2600.41|2598.91|2600.41|2598.91|2599.49|2597.99|0
1728499800000|2024-10-09 18:50:00|2600.18|2598.68|2599.47|2597.97|2600.41|2598.91|2599.47|2597.97|0
1728500100000|2024-10-09 18:55:00|2599.48|2597.98|2599.48|2597.98|2599.94|2598.44|2599.01|2597.51|0
1728500400000|2024-10-09 19:00:00|2599.03|2597.53|2599.47|2597.97|2599.93|2598.43|2599|2597.5|0
1728500700000|2024-10-09 19:05:00|2599.48|2597.98|2599.46|2597.96|2599.94|2598.44|2598.52|2597.02|0
1728501000000|2024-10-09 19:10:00|2599.23|2597.73|2599.01|2597.51|2599.47|2597.97|2598.99|2597.49|0
1728501300000|2024-10-09 19:15:00|2599.24|2597.74|2600.37|2598.87|2600.37|2598.87|2599.01|2597.51|0
1728501600000|2024-10-09 19:20:00|2600.38|2598.88|2600.35|2598.85|2600.85|2599.35|2599.89|2598.39|0
1728501900000|2024-10-09 19:25:00|2600.36|2598.86|2599.91|2598.41|2600.37|2598.87|2599.9|2598.4|0
1728502200000|2024-10-09 19:30:00|2599.9|2598.4|2601.62|2600.12|2601.62|2600.12|2599.9|2598.4|0
1728502500000|2024-10-09 19:35:00|2601.61|2600.11|2601.15|2599.65|2601.63|2600.13|2601.15|2599.65|0
1728502800000|2024-10-09 19:40:00|2601.14|2599.64|2600.19|2598.69|2601.15|2599.65|2600.19|2598.69|0
1728503100000|2024-10-09 19:45:00|2600.2|2598.7|2600.22|2598.72|2600.23|2598.73|2599.74|2598.24|0
1728503400000|2024-10-09 19:50:00|2600.23|2598.73|2601.19|2599.69|2601.66|2600.16|2600.23|2598.73|0
1728503700000|2024-10-09 19:55:00|2601.18|2599.68|2599.77|2598.27|2601.19|2599.69|2599.77|2598.27|0
1728504000000|2024-10-09 20:00:00|2599.5|2598|2597.59|2596.09|2599.5|2598|2597.49|2595.99|0
1728504300000|2024-10-09 20:05:00|2597.58|2596.08|2597.49|2595.99|2597.87|2596.37|2597.4|2595.9|0
1728504600000|2024-10-09 20:10:00|2597.4|2595.9|2597.08|2595.58|2597.59|2596.09|2596.98|2595.48|0
1728504900000|2024-10-09 20:15:00|2597.09|2595.59|2596.1|2594.6|2597.18|2595.68|2596.1|2594.6|0
1728505200000|2024-10-09 20:20:00|2595.96|2594.46|2596.26|2594.76|2596.49|2594.99|2595.96|2594.46|0
1728505500000|2024-10-09 20:25:00|2596.3|2594.8|2596.39|2594.89|2596.58|2595.08|2596.3|2594.8|0
1728505800000|2024-10-09 20:30:00|2596.3|2594.8|2596.21|2594.71|2596.39|2594.89|2596.11|2594.61|0
1728506100000|2024-10-09 20:35:00|2596.39|2594.89|2596.91|2595.41|2597|2595.5|2596.39|2594.89|0
1728506400000|2024-10-09 20:40:00|2596.9|2595.4|2597|2595.5|2597|2595.5|2596.81|2595.31|0
1728506700000|2024-10-09 20:45:00|2596.99|2595.49|2597.09|2595.59|2597.09|2595.59|2596.72|2595.22|0
1728507000000|2024-10-09 20:50:00|2597.1|2595.6|2597.89|2596.39|2597.89|2596.39|2597.09|2595.59|0
1728507300000|2024-10-09 20:55:00|2597.88|2596.38|2597.98|2596.48|2598.17|2596.67|2597.7|2596.2|0
1728507600000|2024-10-09 21:00:00|2598.07|2596.57|2598.07|2596.57|2598.21|2596.71|2597.98|2596.48|0
1728507900000|2024-10-09 21:05:00|2598.03|2596.53|2598.07|2596.57|2598.21|2596.71|2598.03|2596.53|0
1728508200000|2024-10-09 21:10:00|2597.93|2596.43|2598.03|2596.53|2598.07|2596.57|2597.93|2596.43|0
1728508500000|2024-10-09 21:15:00|2597.98|2596.48|2598.07|2596.57|2598.07|2596.57|2597.98|2596.48|0
1728508800000|2024-10-09 21:20:00|2598.03|2596.53|2597.98|2596.48|2598.07|2596.57|2597.98|2596.48|0
1728509100000|2024-10-09 21:25:00|2597.84|2596.34|2597.84|2596.34|2597.84|2596.34|2597.84|2596.34|0
1728509400000|2024-10-09 21:30:00|2597.79|2596.29|2597.75|2596.25|2597.84|2596.34|2597.75|2596.25|0
1728509700000|2024-10-09 21:35:00|2597.74|2596.24|2597.65|2596.15|2597.74|2596.24|2597.65|2596.15|0
1728510000000|2024-10-09 21:40:00|2597.66|2596.16|2597.79|2596.29|2597.79|2596.29|2597.61|2596.11|0
1728510300000|2024-10-09 21:45:00|2597.8|2596.3|2597.7|2596.2|2597.84|2596.34|2597.7|2596.2|0
1728510600000|2024-10-09 21:50:00|2597.75|2596.25|2597.79|2596.29|2597.84|2596.34|2597.65|2596.15|0
1728510900000|2024-10-09 21:55:00|2597.75|2596.25|2597.79|2596.29|2597.79|2596.29|2597.7|2596.2|0
1728511200000|2024-10-09 22:00:00|2597.75|2596.25|2597.92|2596.42|2598.26|2596.76|2597.33|2595.83|0
1728511500000|2024-10-09 22:05:00|2597.96|2596.46|2598.49|2596.99|2598.68|2597.18|2597.96|2596.46|0
1728511800000|2024-10-09 22:10:00|2598.5|2597|2598.54|2597.04|2598.96|2597.46|2598.45|2596.95|0
1728512100000|2024-10-09 22:15:00|2598.59|2597.09|2598.96|2597.46|2599.15|2597.65|2598.54|2597.04|0
1728512400000|2024-10-09 22:20:00|2599.01|2597.51|2599.47|2597.97|2599.85|2598.35|2598.96|2597.46|0
1728512700000|2024-10-09 22:25:00|2599.38|2597.88|2599.66|2598.16|2599.75|2598.25|2599.38|2597.88|0
1728513000000|2024-10-09 22:30:00|2599.71|2598.21|2599.66|2598.16|2599.75|2598.25|2599.57|2598.07|0
1728513300000|2024-10-09 22:35:00|2599.75|2598.25|2599.85|2598.35|2599.85|2598.35|2599.57|2598.07|0
1728513600000|2024-10-09 22:40:00|2599.94|2598.44|2599.94|2598.44|2600.08|2598.58|2599.75|2598.25|0
1728513900000|2024-10-09 22:45:00|2599.85|2598.35|2599.66|2598.16|2599.85|2598.35|2599.66|2598.16|0
1728514200000|2024-10-09 22:50:00|2599.57|2598.07|2599.85|2598.35|2599.94|2598.44|2599.57|2598.07|0
1728514500000|2024-10-09 22:55:00|2599.94|2598.44|2599.85|2598.35|2600.08|2598.58|2599.85|2598.35|0
1728514800000|2024-10-09 23:00:00|2599.8|2598.3|2600.17|2598.67|2600.36|2598.86|2599.75|2598.25|0
1728515100000|2024-10-09 23:05:00|2600.08|2598.58|2600.17|2598.67|2600.27|2598.77|2599.94|2598.44|0
1728515400000|2024-10-09 23:10:00|2600.18|2598.68|2600.55|2599.05|2600.59|2599.09|2600.18|2598.68|0
1728515700000|2024-10-09 23:15:00|2600.54|2599.04|2600.55|2599.05|2600.87|2599.37|2600.45|2598.95|0
1728516000000|2024-10-09 23:20:00|2600.54|2599.04|2599.75|2598.25|2600.54|2599.04|2599.57|2598.07|0
1728516300000|2024-10-09 23:25:00|2599.66|2598.16|2598.84|2597.34|2599.75|2598.25|2598.84|2597.34|0
1728516600000|2024-10-09 23:30:00|2598.89|2597.39|2598.84|2597.34|2598.93|2597.43|2598.65|2597.15|0
1728516900000|2024-10-09 23:35:00|2598.93|2597.43|2598.61|2597.11|2598.93|2597.43|2598.42|2596.92|0
1728517200000|2024-10-09 23:40:00|2598.65|2597.15|2599.54|2598.04|2599.63|2598.13|2598.56|2597.06|0
1728517500000|2024-10-09 23:45:00|2599.63|2598.13|2599.35|2597.85|2599.96|2598.46|2599.12|2597.62|0
1728517800000|2024-10-09 23:50:00|2599.31|2597.81|2598.67|2597.17|2599.35|2597.85|2598.67|2597.17|0
1728518100000|2024-10-09 23:55:00|2598.58|2597.08|2599.35|2597.85|2599.35|2597.85|2598.48|2596.98|0
1728518400000|2024-10-10 00:00:00|2599.26|2597.76|2599.11|2597.61|2599.63|2598.13|2598.79|2597.29|0
1728518700000|2024-10-10 00:05:00|2599.1|2597.6|2599.29|2597.79|2599.48|2597.98|2598.87|2597.37|0
1728519000000|2024-10-10 00:10:00|2599.2|2597.7|2599.43|2597.93|2599.71|2598.21|2599.11|2597.61|0
1728519300000|2024-10-10 00:15:00|2599.48|2597.98|2599.3|2597.8|2600.21|2598.71|2598.84|2597.34|0
1728519600000|2024-10-10 00:20:00|2599.31|2597.81|2598.39|2596.89|2599.31|2597.81|2598.39|2596.89|0
1728519900000|2024-10-10 00:25:00|2598.38|2596.88|2599.31|2597.81|2599.31|2597.81|2597.92|2596.42|0
1728520200000|2024-10-10 00:30:00|2599.3|2597.8|2599.76|2598.26|2599.76|2598.26|2599.3|2597.8|0
1728520500000|2024-10-10 00:35:00|2600.21|2598.71|2601.12|2599.62|2601.57|2600.07|2600.21|2598.71|0
1728520800000|2024-10-10 00:40:00|2601.57|2600.07|2600.89|2599.39|2601.57|2600.07|2600.66|2599.16|0
1728521100000|2024-10-10 00:45:00|2601.12|2599.62|2601.81|2600.31|2602.04|2600.54|2600.66|2599.16|0
1728521400000|2024-10-10 00:50:00|2601.59|2600.09|2601.59|2600.09|2602.04|2600.54|2601.13|2599.63|0
1728521700000|2024-10-10 00:55:00|2601.36|2599.86|2600.67|2599.17|2601.36|2599.86|2600.67|2599.17|0
1728522000000|2024-10-10 01:00:00|2601.12|2599.62|2600.67|2599.17|2601.12|2599.62|2600.21|2598.71|0
1728522300000|2024-10-10 01:05:00|2600.68|2599.18|2601.14|2599.64|2601.61|2600.11|2600.68|2599.18|0
1728522600000|2024-10-10 01:10:00|2601.37|2599.87|2601.12|2599.62|2601.6|2600.1|2601.12|2599.62|0
1728522900000|2024-10-10 01:15:00|2600.67|2599.17|2600.22|2598.72|2601.12|2599.62|2600.22|2598.72|0
1728523200000|2024-10-10 01:20:00|2599.76|2598.26|2599.77|2598.27|2600.45|2598.95|2599.76|2598.26|0
1728523500000|2024-10-10 01:25:00|2599.54|2598.04|2600.22|2598.72|2600.22|2598.72|2599.31|2597.81|0
1728523800000|2024-10-10 01:30:00|2600.23|2598.73|2601.12|2599.62|2601.12|2599.62|2599.75|2598.25|0
1728524100000|2024-10-10 01:35:00|2601.11|2599.61|2601.57|2600.07|2601.57|2600.07|2600.88|2599.38|0
1728524400000|2024-10-10 01:40:00|2602.02|2600.52|2601.57|2600.07|2602.95|2601.45|2601.12|2599.62|0
1728524700000|2024-10-10 01:45:00|2601.12|2599.62|2601.58|2600.08|2601.58|2600.08|2600.66|2599.16|0
1728525000000|2024-10-10 01:50:00|2601.57|2600.07|2600.22|2598.72|2601.58|2600.08|2600.21|2598.71|0
1728525300000|2024-10-10 01:55:00|2600.21|2598.71|2601.58|2600.08|2601.58|2600.08|2600.21|2598.71|0
1728525600000|2024-10-10 02:00:00|2601.35|2599.85|2601.58|2600.08|2601.59|2600.09|2600.89|2599.39|0
1728525900000|2024-10-10 02:05:00|2601.35|2599.85|2600.67|2599.17|2601.58|2600.08|2600.66|2599.16|0
1728526200000|2024-10-10 02:10:00|2600.66|2599.16|2599.75|2598.25|2600.67|2599.17|2599.3|2597.8|0
1728526500000|2024-10-10 02:15:00|2599.3|2597.8|2599.76|2598.26|2600.21|2598.71|2599.29|2597.79|0
1728526800000|2024-10-10 02:20:00|2600.21|2598.71|2599.76|2598.26|2600.67|2599.17|2599.76|2598.26|0
1728527100000|2024-10-10 02:25:00|2599.75|2598.25|2600.21|2598.71|2600.22|2598.72|2599.75|2598.25|0
1728527400000|2024-10-10 02:30:00|2600.22|2598.72|2601.59|2600.09|2601.59|2600.09|2600.22|2598.72|0
1728527700000|2024-10-10 02:35:00|2601.14|2599.64|2601.15|2599.65|2601.6|2600.1|2601.13|2599.63|0
1728528000000|2024-10-10 02:40:00|2601.14|2599.64|2601.14|2599.64|2601.6|2600.1|2600.68|2599.18|0
1728528300000|2024-10-10 02:45:00|2601.6|2600.1|2601.6|2600.1|2601.6|2600.1|2601.14|2599.64|0
1728528600000|2024-10-10 02:50:00|2601.37|2599.87|2600.7|2599.2|2601.6|2600.1|2600.69|2599.19|0
1728528900000|2024-10-10 02:55:00|2600.25|2598.75|2600.25|2598.75|2601.16|2599.66|2600.25|2598.75|0
1728529200000|2024-10-10 03:00:00|2600.26|2598.76|2600.25|2598.75|2600.71|2599.21|2600.25|2598.75|0
1728529500000|2024-10-10 03:05:00|2600.26|2598.76|2600.25|2598.75|2600.26|2598.76|2599.8|2598.3|0
1728529800000|2024-10-10 03:10:00|2599.8|2598.3|2601.16|2599.66|2601.16|2599.66|2599.8|2598.3|0
1728530100000|2024-10-10 03:15:00|2600.71|2599.21|2601.15|2599.65|2601.62|2600.12|2600.7|2599.2|0
1728530400000|2024-10-10 03:20:00|2600.92|2599.42|2599.79|2598.29|2600.92|2599.42|2599.79|2598.29|0
1728530700000|2024-10-10 03:25:00|2600.24|2598.74|2599.79|2598.29|2600.24|2598.74|2599.79|2598.29|0
1728531000000|2024-10-10 03:30:00|2599.33|2597.83|2598.65|2597.15|2599.33|2597.83|2598.42|2596.92|0
1728531300000|2024-10-10 03:35:00|2598.42|2596.92|2599.11|2597.61|2599.33|2597.83|2598.42|2596.92|0
1728531600000|2024-10-10 03:40:00|2598.88|2597.38|2599.49|2597.99|2599.49|2597.99|2598.88|2597.38|0
1728531900000|2024-10-10 03:45:00|2599.95|2598.45|2599.95|2598.45|2599.95|2598.45|2599.49|2597.99|0
1728532500000|2024-10-10 03:55:00|2599.5|2598|2599.5|2598|2599.5|2598|2599.49|2597.99|0
1728532800000|2024-10-10 04:00:00|2599.95|2598.45|2599.95|2598.45|2600.4|2598.9|2599.95|2598.45|0
1728533100000|2024-10-10 04:05:00|2600.4|2598.9|2599.94|2598.44|2600.4|2598.9|2599.94|2598.44|0
1728533400000|2024-10-10 04:10:00|2599.71|2598.21|2599.94|2598.44|2600.39|2598.89|2599.48|2597.98|0
1728533700000|2024-10-10 04:15:00|2600.39|2598.89|2599.93|2598.43|2600.39|2598.89|2599.93|2598.43|0
1728534000000|2024-10-10 04:20:00|2599.94|2598.44|2599.96|2598.46|2599.97|2598.47|2599.51|2598.01|0
1728534300000|2024-10-10 04:25:00|2599.74|2598.24|2599.96|2598.46|2600.42|2598.92|2599.51|2598.01|0
1728534600000|2024-10-10 04:30:00|2599.97|2598.47|2599.52|2598.02|2600.43|2598.93|2599.51|2598.01|0
1728534900000|2024-10-10 04:35:00|2599.97|2598.47|2599.98|2598.48|2599.98|2598.48|2599.97|2598.47|0
1728535200000|2024-10-10 04:40:00|2600.21|2598.71|2600.43|2598.93|2600.43|2598.93|2599.98|2598.48|0
1728535500000|2024-10-10 04:45:00|2600.2|2598.7|2599.97|2598.47|2600.43|2598.93|2599.97|2598.47|0
1728536100000|2024-10-10 04:55:00|2599.98|2598.48|2600.42|2598.92|2600.43|2598.93|2599.97|2598.47|0
1728536400000|2024-10-10 05:00:00|2600.43|2598.93|2601.34|2599.84|2601.35|2599.85|2600.43|2598.93|0
1728536700000|2024-10-10 05:05:00|2601.56|2600.06|2600.88|2599.38|2601.56|2600.06|2600.88|2599.38|0
1728537000000|2024-10-10 05:10:00|2600.43|2598.93|2600.43|2598.93|2600.89|2599.39|2600.43|2598.93|0
1728537300000|2024-10-10 05:15:00|2599.98|2598.48|2598.62|2597.12|2599.98|2598.48|2598.62|2597.12|0
1728537600000|2024-10-10 05:20:00|2598.61|2597.11|2598.15|2596.65|2598.62|2597.12|2597.7|2596.2|0
1728537900000|2024-10-10 05:25:00|2597.7|2596.2|2598.61|2597.11|2598.61|2597.11|2597.7|2596.2|0
1728538200000|2024-10-10 05:30:00|2598.38|2596.88|2597.3|2595.8|2598.61|2597.11|2596.83|2595.33|0
1728538500000|2024-10-10 05:35:00|2597.31|2595.81|2596.4|2594.9|2597.76|2596.26|2596.4|2594.9|0
1728538800000|2024-10-10 05:40:00|2596.41|2594.91|2596.64|2595.14|2596.87|2595.37|2596.4|2594.9|0
1728539100000|2024-10-10 05:45:00|2596.41|2594.91|2596.36|2594.86|2596.85|2595.35|2596.36|2594.86|0
1728539400000|2024-10-10 05:50:00|2596.35|2594.85|2595.04|2593.54|2596.36|2594.86|2594.53|2593.03|0
1728539700000|2024-10-10 05:55:00|2594.58|2593.08|2593.62|2592.12|2594.58|2593.08|2593.17|2591.67|0
1728540000000|2024-10-10 06:00:00|2593.17|2591.67|2593.39|2591.89|2595.45|2593.95|2593.15|2591.65|0
1728540300000|2024-10-10 06:05:00|2593.16|2591.66|2594.76|2593.26|2594.99|2593.49|2592.69|2591.19|0
1728540600000|2024-10-10 06:10:00|2594.99|2593.49|2594.99|2593.49|2595.44|2593.94|2594.07|2592.57|0
1728540900000|2024-10-10 06:15:00|2594.98|2593.48|2593.2|2591.7|2595.02|2593.52|2593.2|2591.7|0
1728541200000|2024-10-10 06:20:00|2593.21|2591.71|2594.15|2592.65|2594.61|2593.11|2592.32|2590.82|0
1728541500000|2024-10-10 06:25:00|2594.6|2593.1|2595.53|2594.03|2595.98|2594.48|2594.6|2593.1|0
1728541800000|2024-10-10 06:30:00|2595.3|2593.8|2596.57|2595.17|2597.32|2595.92|2595.3|2593.8|3
1728542100000|2024-10-10 06:35:00|2596.44|2595.04|2594.69|2593.29|2596.44|2595.04|2594.57|2593.17|22
1728542400000|2024-10-10 06:40:00|2595.57|2594.17|2595.57|2594.17|2595.94|2594.54|2594.57|2593.17|15
1728542700000|2024-10-10 06:45:00|2595.44|2594.04|2595.44|2594.04|2595.57|2594.17|2595.32|2593.92|7
1728543000000|2024-10-10 06:50:00|2595.32|2593.92|2594.57|2593.17|2595.32|2593.92|2594.32|2592.92|20
1728543300000|2024-10-10 06:55:00|2594.62|2593.12|2593.7|2592.2|2594.62|2593.12|2593.25|2591.75|0
1728543600000|2024-10-10 07:00:00|2593.24|2591.74|2593.87|2593.37|2597.24|2596.74|2591.87|2591.37|2761
1728543900000|2024-10-10 07:05:00|2593.74|2593.24|2594.62|2594.12|2597.62|2597.12|2592.99|2592.49|1721
1728544200000|2024-10-10 07:10:00|2594.49|2593.99|2593.37|2592.87|2594.87|2594.37|2591.87|2591.37|1163
1728544500000|2024-10-10 07:15:00|2593.12|2592.62|2589.62|2589.12|2595.37|2594.87|2589.62|2589.12|1002
1728544800000|2024-10-10 07:20:00|2589.37|2588.87|2588.62|2588.12|2591.37|2590.87|2588.37|2587.87|695
1728545100000|2024-10-10 07:25:00|2588.49|2587.99|2585.37|2584.87|2589.24|2588.74|2584.87|2584.37|852
1728545400000|2024-10-10 07:30:00|2585.62|2585.12|2586.87|2586.37|2588.37|2587.87|2584.37|2583.87|1432
1728545700000|2024-10-10 07:35:00|2586.74|2586.24|2585.12|2584.62|2587.12|2586.62|2585.12|2584.62|718
1728546000000|2024-10-10 07:40:00|2585.3|2584.8|2581.8|2581.3|2585.55|2585.05|2581.42|2580.92|893
1728546300000|2024-10-10 07:45:00|2581.55|2581.05|2583.05|2582.55|2583.3|2582.8|2581.05|2580.55|542
1728546600000|2024-10-10 07:50:00|2582.8|2582.3|2582.05|2581.55|2583.55|2583.05|2581.05|2580.55|567
1728546900000|2024-10-10 07:55:00|2581.92|2581.42|2580.3|2579.8|2582.3|2581.8|2580.05|2579.55|504
1728547200000|2024-10-10 08:00:00|2580.05|2579.55|2581.05|2580.55|2581.05|2580.55|2579.55|2579.05|684
1728547500000|2024-10-10 08:05:00|2580.8|2580.3|2580.8|2580.3|2582.05|2581.55|2580.3|2579.8|541
1728547800000|2024-10-10 08:10:00|2580.55|2580.05|2579.92|2579.42|2580.8|2580.3|2578.3|2577.8|727
1728548100000|2024-10-10 08:15:00|2579.8|2579.3|2579.3|2578.8|2580.17|2579.67|2578.3|2577.8|443
1728548400000|2024-10-10 08:20:00|2579.55|2579.05|2580.55|2580.05|2580.55|2580.05|2578.3|2577.8|442
1728548700000|2024-10-10 08:25:00|2580.3|2579.8|2582.3|2581.8|2582.3|2581.8|2580.05|2579.55|525
1728549000000|2024-10-10 08:30:00|2582.55|2582.05|2582.3|2581.8|2582.55|2582.05|2581.05|2580.55|446
1728549300000|2024-10-10 08:35:00|2582.17|2581.67|2580.17|2579.67|2582.55|2582.05|2580.05|2579.55|349
1728549600000|2024-10-10 08:40:00|2580.05|2579.55|2577.3|2576.8|2580.8|2580.3|2577.05|2576.55|621
1728549900000|2024-10-10 08:45:00|2577.55|2577.05|2578.8|2578.3|2579.05|2578.55|2576.17|2575.67|652
1728550200000|2024-10-10 08:50:00|2578.92|2578.42|2579.3|2578.8|2579.8|2579.3|2578.55|2578.05|265
1728550500000|2024-10-10 08:55:00|2579.05|2578.55|2578.05|2577.55|2579.55|2579.05|2578.05|2577.55|362
1728550800000|2024-10-10 09:00:00|2578.3|2577.8|2577.8|2577.3|2579.17|2578.67|2577.8|2577.3|329
1728551100000|2024-10-10 09:05:00|2577.92|2577.42|2576.55|2576.05|2577.92|2577.42|2576.3|2575.8|556
1728551400000|2024-10-10 09:10:00|2576.67|2576.17|2577.05|2576.55|2578.05|2577.55|2576.55|2576.05|460
1728551700000|2024-10-10 09:15:00|2576.8|2576.3|2576.55|2576.05|2577.3|2576.8|2575.55|2575.05|553
1728552000000|2024-10-10 09:20:00|2576.3|2575.8|2574.55|2574.05|2576.8|2576.3|2574.55|2574.05|486
1728552300000|2024-10-10 09:25:00|2574.3|2573.8|2574.8|2574.3|2575.8|2575.3|2574.05|2573.55|644
1728552600000|2024-10-10 09:30:00|2574.55|2574.05|2577.05|2576.55|2577.55|2577.05|2574.55|2574.05|744
1728552900000|2024-10-10 09:35:00|2577.3|2576.8|2578.3|2577.8|2578.8|2578.3|2577.17|2576.67|295
1728553200000|2024-10-10 09:40:00|2578.42|2577.92|2578.3|2577.8|2578.8|2578.3|2578.05|2577.55|187
1728553500000|2024-10-10 09:45:00|2578.17|2577.67|2578.05|2577.55|2578.8|2578.3|2577.8|2577.3|176
1728553800000|2024-10-10 09:50:00|2578.17|2577.67|2578.55|2578.05|2579.05|2578.55|2577.3|2576.8|170
1728554100000|2024-10-10 09:55:00|2578.67|2578.17|2579.8|2579.3|2580.3|2579.8|2578.55|2578.05|233
1728554400000|2024-10-10 10:00:00|2579.92|2579.42|2580.05|2579.55|2580.55|2580.05|2579.55|2579.05|317
1728554700000|2024-10-10 10:05:00|2580.3|2579.8|2580.55|2580.05|2581.17|2580.67|2580.05|2579.55|354
1728555000000|2024-10-10 10:10:00|2581.05|2580.55|2580.55|2580.05|2581.05|2580.55|2580.05|2579.55|279
1728555300000|2024-10-10 10:15:00|2580.3|2579.8|2579.55|2579.05|2580.3|2579.8|2579.3|2578.8|201
1728555600000|2024-10-10 10:20:00|2579.3|2578.8|2579.55|2579.05|2579.67|2579.17|2578.05|2577.55|259
1728555900000|2024-10-10 10:25:00|2579.42|2578.92|2580.55|2580.05|2580.55|2580.05|2578.8|2578.3|201
1728556200000|2024-10-10 10:30:00|2580.67|2580.17|2581.05|2580.55|2581.67|2581.17|2580.55|2580.05|305
1728556500000|2024-10-10 10:35:00|2581.17|2580.67|2580.05|2579.55|2581.3|2580.8|2579.8|2579.3|223
1728556800000|2024-10-10 10:40:00|2580.3|2579.8|2580.05|2579.55|2581.05|2580.55|2579.92|2579.42|308
1728557100000|2024-10-10 10:45:00|2580.17|2579.67|2578.55|2578.05|2580.17|2579.67|2578.55|2578.05|424
1728557400000|2024-10-10 10:50:00|2578.67|2578.17|2578.3|2577.8|2579.17|2578.67|2577.92|2577.42|182
1728557700000|2024-10-10 10:55:00|2578.42|2577.92|2577.05|2576.55|2579.05|2578.55|2576.8|2576.3|249
1728558000000|2024-10-10 11:00:00|2577.17|2576.67|2575.8|2575.3|2577.3|2576.8|2575.67|2575.17|308
1728558300000|2024-10-10 11:05:00|2575.92|2575.42|2575.55|2575.05|2576.05|2575.55|2574.8|2574.3|335
1728558600000|2024-10-10 11:10:00|2575.67|2575.17|2575.05|2574.55|2576.3|2575.8|2575.05|2574.55|277
1728558900000|2024-10-10 11:15:00|2574.92|2574.42|2576.05|2575.55|2576.3|2575.8|2574.8|2574.3|318
1728559200000|2024-10-10 11:20:00|2576.17|2575.67|2576.05|2575.55|2576.42|2575.92|2575.8|2575.3|253
1728559500000|2024-10-10 11:25:00|2576.3|2575.8|2576.3|2575.8|2576.55|2576.05|2575.67|2575.17|264
1728559800000|2024-10-10 11:30:00|2576.42|2575.92|2576.55|2576.05|2577.05|2576.55|2576.05|2575.55|350
1728560100000|2024-10-10 11:35:00|2576.42|2575.92|2576.3|2575.8|2577.55|2577.05|2576.05|2575.55|426
1728560400000|2024-10-10 11:40:00|2575.97|2575.47|2578.47|2577.97|2578.47|2577.97|2575.97|2575.47|574
1728560700000|2024-10-10 11:45:00|2578.22|2577.72|2577.22|2576.72|2578.47|2577.97|2576.97|2576.47|440
1728561000000|2024-10-10 11:50:00|2577.47|2576.97|2577.72|2577.22|2578.72|2578.22|2577.22|2576.72|464
1728561300000|2024-10-10 11:55:00|2577.97|2577.47|2577.34|2576.84|2578.22|2577.72|2576.47|2575.97|214
1728561600000|2024-10-10 12:00:00|2577.22|2576.72|2577.47|2576.97|2577.47|2576.97|2576.47|2575.97|433
1728561900000|2024-10-10 12:05:00|2577.22|2576.72|2577.72|2577.22|2577.97|2577.47|2576.72|2576.22|450
1728562200000|2024-10-10 12:10:00|2577.47|2576.97|2578.72|2578.22|2579.47|2578.97|2577.22|2576.72|450
1728562500000|2024-10-10 12:15:00|2578.59|2578.09|2576.72|2576.22|2578.59|2578.09|2576.47|2575.97|3933
1728562800000|2024-10-10 12:20:00|2576.47|2575.97|2575.72|2575.22|2576.47|2575.97|2573.72|2573.22|521
1728563100000|2024-10-10 12:25:00|2575.59|2575.09|2575.84|2575.34|2576.97|2576.47|2575.47|2574.97|2441
1728563400000|2024-10-10 12:30:00|2577.09|2576.59|2570.47|2569.97|2577.09|2576.59|2564.97|2564.47|2235
1728563700000|2024-10-10 12:35:00|2570.34|2569.84|2571.72|2571.22|2572.84|2572.34|2569.09|2568.59|1682
1728564000000|2024-10-10 12:40:00|2571.47|2570.97|2570.34|2569.84|2571.72|2571.22|2566.47|2565.97|1173
1728564300000|2024-10-10 12:45:00|2570.22|2569.72|2571.22|2570.72|2571.84|2571.34|2569.22|2568.72|444
1728564600000|2024-10-10 12:50:00|2571.47|2570.97|2570.09|2569.59|2571.59|2571.09|2568.09|2567.59|680
1728564900000|2024-10-10 12:55:00|2570.22|2569.72|2570.22|2569.72|2570.97|2570.47|2569.34|2568.84|431
1728565200000|2024-10-10 13:00:00|2570.34|2569.84|2570.72|2570.22|2572.47|2571.97|2569.97|2569.47|521
1728565500000|2024-10-10 13:05:00|2570.47|2569.97|2569.47|2568.97|2571.72|2571.22|2569.47|2568.97|393
1728565800000|2024-10-10 13:10:00|2569.34|2568.84|2568.47|2567.97|2569.84|2569.34|2567.97|2567.47|500
1728566100000|2024-10-10 13:15:00|2568.22|2567.72|2569.22|2568.72|2570.72|2570.22|2568.22|2567.72|328
1728566400000|2024-10-10 13:20:00|2568.97|2568.47|2569.72|2569.22|2570.22|2569.72|2568.47|2567.97|359
1728566700000|2024-10-10 13:25:00|2569.84|2569.34|2572.22|2571.72|2572.47|2571.97|2568.22|2567.72|431
1728567000000|2024-10-10 13:30:00|2572.09|2571.59|2568.97|2568.47|2573.47|2572.97|2568.97|2568.47|937
1728567300000|2024-10-10 13:35:00|2568.72|2568.22|2564.84|2564.34|2568.72|2568.22|2563.97|2563.47|892
1728567600000|2024-10-10 13:40:00|2564.97|2564.47|2563.84|2563.34|2566.22|2565.72|2562.22|2561.72|1185
1728567900000|2024-10-10 13:45:00|2563.72|2563.22|2562.72|2562.22|2564.47|2563.97|2562.22|2561.72|1110
1728568200000|2024-10-10 13:50:00|2562.47|2561.97|2566.47|2565.97|2567.47|2566.97|2561.72|2561.22|1010
1728568500000|2024-10-10 13:55:00|2566.34|2565.84|2564.72|2564.22|2567.47|2566.97|2564.72|2564.22|795
1728568800000|2024-10-10 14:00:00|2564.22|2563.72|2568.47|2567.97|2569.09|2568.59|2563.97|2563.47|844
1728569100000|2024-10-10 14:05:00|2568.59|2568.09|2570.22|2569.72|2570.72|2570.22|2568.09|2567.59|739
1728569400000|2024-10-10 14:10:00|2570.43|2569.93|2571.43|2570.93|2572.43|2571.93|2570.18|2569.68|805
1728569700000|2024-10-10 14:15:00|2571.55|2571.05|2571.18|2570.68|2572.43|2571.93|2569.68|2569.18|634
1728570000000|2024-10-10 14:20:00|2571.3|2570.8|2571.3|2570.8|2571.68|2571.18|2569.93|2569.43|426
1728570300000|2024-10-10 14:25:00|2571.18|2570.68|2570.68|2570.18|2572.18|2571.68|2570.18|2569.68|439
1728570600000|2024-10-10 14:30:00|2570.43|2569.93|2571.43|2570.93|2571.55|2571.05|2569.18|2568.68|724
1728570900000|2024-10-10 14:35:00|2571.55|2571.05|2570.68|2570.18|2571.68|2571.18|2569.43|2568.93|466
1728571200000|2024-10-10 14:40:00|2570.43|2569.93|2569.93|2569.43|2570.68|2570.18|2569.18|2568.68|453
1728571500000|2024-10-10 14:45:00|2569.8|2569.3|2569.18|2568.68|2570.18|2569.68|2567.68|2567.18|411
1728571800000|2024-10-10 14:50:00|2568.93|2568.43|2567.68|2567.18|2569.93|2569.43|2567.18|2566.68|684
1728572100000|2024-10-10 14:55:00|2567.8|2567.3|2567.93|2567.43|2568.93|2568.43|2567.68|2567.18|559
1728572400000|2024-10-10 15:00:00|2568.18|2567.68|2568.43|2567.93|2568.93|2568.43|2566.93|2566.43|719
1728572700000|2024-10-10 15:05:00|2568.68|2568.18|2570.18|2569.68|2571.43|2570.93|2568.68|2568.18|974
1728573000000|2024-10-10 15:10:00|2570.3|2569.8|2572.3|2571.8|2572.43|2571.93|2570.18|2569.68|760
1728573300000|2024-10-10 15:15:00|2572.43|2571.93|2571.68|2571.18|2572.55|2572.05|2571.43|2570.93|608
1728573600000|2024-10-10 15:20:00|2571.43|2570.93|2571.43|2569.93|2571.68|2571.18|2569.93|2569.43|1595
1728573900000|2024-10-10 15:25:00|2571.44|2569.94|2571.39|2569.89|2571.44|2569.94|2570.43|2568.93|1067
1728574200000|2024-10-10 15:30:00|2571.38|2569.88|2572.5|2571.1|2573|2571.6|2570.93|2569.43|2203
1728574500000|2024-10-10 15:35:00|2572.63|2571.23|2574.5|2573.1|2574.5|2573.1|2572.38|2570.98|112
1728574800000|2024-10-10 15:40:00|2574.38|2572.98|2573.75|2572.35|2574.38|2572.98|2573.63|2572.23|41
1728575100000|2024-10-10 15:45:00|2573.63|2572.23|2573.5|2572.1|2573.63|2572.23|2573.5|2572.1|18
1728575400000|2024-10-10 15:50:00|2573.88|2572.48|2574.38|2572.98|2574.5|2573.1|2573.88|2572.48|47
1728575700000|2024-10-10 15:55:00|2574.63|2573.23|2575.18|2573.68|2575.18|2573.73|2574.38|2572.98|15
1728576000000|2024-10-10 16:00:00|2575.17|2573.67|2574.43|2572.93|2575.17|2573.67|2573.98|2572.48|0
1728576300000|2024-10-10 16:05:00|2574.44|2572.94|2574.91|2573.41|2574.92|2573.42|2574.43|2572.93|0
1728576600000|2024-10-10 16:10:00|2574.92|2573.42|2575.39|2573.89|2575.4|2573.9|2574.92|2573.42|0
1728576900000|2024-10-10 16:15:00|2575.16|2573.66|2575.4|2573.9|2575.41|2573.91|2574.94|2573.44|0
1728577200000|2024-10-10 16:20:00|2575.41|2573.91|2574.94|2573.44|2575.85|2574.35|2574.94|2573.44|0
1728577500000|2024-10-10 16:25:00|2575.39|2573.89|2574.47|2572.97|2575.39|2573.89|2573.98|2572.48|0
1728577800000|2024-10-10 16:30:00|2574.46|2572.96|2573.98|2572.48|2574.47|2572.97|2573.04|2571.54|0
1728578100000|2024-10-10 16:35:00|2573.99|2572.49|2574.44|2572.94|2574.9|2573.4|2573.97|2572.47|0
1728578400000|2024-10-10 16:40:00|2574.43|2572.93|2573|2571.5|2574.44|2572.94|2572.51|2571.01|0
1728578700000|2024-10-10 16:45:00|2572.99|2571.49|2573.41|2571.91|2573.47|2571.97|2572.03|2570.53|0
1728579000000|2024-10-10 16:50:00|2573.42|2571.92|2574.35|2572.85|2574.35|2572.85|2572.95|2571.45|0
1728579300000|2024-10-10 16:55:00|2574.34|2572.84|2573.88|2572.38|2574.8|2573.3|2573.85|2572.35|0
1728579600000|2024-10-10 17:00:00|2573.89|2572.39|2574.31|2572.81|2574.8|2573.3|2573.42|2571.92|0
1728579900000|2024-10-10 17:05:00|2573.86|2572.36|2572.43|2570.93|2573.87|2572.37|2571.95|2570.45|0
1728580200000|2024-10-10 17:10:00|2572.2|2570.7|2572.89|2571.39|2573.36|2571.86|2571.51|2570.01|0
1728580500000|2024-10-10 17:15:00|2573.34|2571.84|2573.38|2571.88|2573.83|2572.33|2572.88|2571.38|0
1728580800000|2024-10-10 17:20:00|2573.61|2572.11|2574.79|2573.29|2575.25|2573.75|2573.38|2571.88|0
1728581100000|2024-10-10 17:25:00|2574.8|2573.3|2574.33|2572.83|2574.8|2573.3|2574.31|2572.81|0
1728581400000|2024-10-10 17:30:00|2574.78|2573.28|2575.25|2573.75|2575.26|2573.76|2574.78|2573.28|0
1728581700000|2024-10-10 17:35:00|2575.7|2574.2|2575.19|2573.69|2575.71|2574.21|2575.19|2573.69|0
1728582000000|2024-10-10 17:40:00|2575.2|2573.7|2576.1|2574.6|2576.11|2574.61|2575.18|2573.68|0
1728582300000|2024-10-10 17:45:00|2575.65|2574.15|2574.64|2573.14|2576.1|2574.6|2574.17|2572.67|0
1728582600000|2024-10-10 17:50:00|2574.63|2573.13|2574.17|2572.67|2574.64|2573.14|2571.81|2570.31|0
1728582900000|2024-10-10 17:55:00|2574.62|2573.12|2575.59|2574.09|2576.04|2574.54|2574.16|2572.66|0
1728583200000|2024-10-10 18:00:00|2575.58|2574.08|2573.72|2572.22|2575.58|2574.08|2573.72|2572.22|0
1728583500000|2024-10-10 18:05:00|2573.49|2571.99|2573.28|2571.78|2573.74|2572.24|2573.25|2571.75|0
1728583800000|2024-10-10 18:10:00|2573.29|2571.79|2572.37|2570.87|2573.3|2571.8|2572.36|2570.86|0
1728584100000|2024-10-10 18:15:00|2572.36|2570.86|2572.81|2571.31|2572.81|2571.31|2571.89|2570.39|0
1728584400000|2024-10-10 18:20:00|2572.58|2571.08|2572.35|2570.85|2572.82|2571.32|2572.33|2570.83|0
1728584700000|2024-10-10 18:25:00|2572.34|2570.84|2571.89|2570.39|2572.36|2570.86|2571.88|2570.38|0
1728585000000|2024-10-10 18:30:00|2571.88|2570.38|2572.34|2570.84|2572.35|2570.85|2571.64|2570.14|0
1728585300000|2024-10-10 18:35:00|2572.35|2570.85|2571.42|2569.92|2572.35|2570.85|2571.41|2569.91|0
1728585600000|2024-10-10 18:40:00|2571.43|2569.93|2570.47|2568.97|2571.9|2570.4|2569.28|2567.78|0
1728585900000|2024-10-10 18:45:00|2570.46|2568.96|2570.94|2569.44|2571.41|2569.91|2570.46|2568.96|0
1728586200000|2024-10-10 18:50:00|2570.49|2568.99|2570.49|2568.99|2570.93|2569.43|2570.01|2568.51|0
1728586500000|2024-10-10 18:55:00|2570.94|2569.44|2571.18|2569.68|2571.42|2569.92|2570.93|2569.43|0
1728586800000|2024-10-10 19:00:00|2571.17|2569.67|2570.47|2568.97|2571.86|2570.36|2570.45|2568.95|0
1728587100000|2024-10-10 19:05:00|2570.69|2569.19|2570.91|2569.41|2570.93|2569.43|2570|2568.5|0
1728587400000|2024-10-10 19:10:00|2570.92|2569.42|2570.93|2569.43|2571.38|2569.88|2570.46|2568.96|0
1728587700000|2024-10-10 19:15:00|2570.92|2569.42|2571.41|2569.91|2571.86|2570.36|2570.46|2568.96|0
1728588000000|2024-10-10 19:20:00|2571.42|2569.92|2571.41|2569.91|2571.89|2570.39|2571.41|2569.91|0
1728588300000|2024-10-10 19:25:00|2571.42|2569.92|2571.42|2569.92|2571.43|2569.93|2570.96|2569.46|0
1728588600000|2024-10-10 19:30:00|2571.43|2569.93|2571.88|2570.38|2571.89|2570.39|2571.42|2569.92|0
1728588900000|2024-10-10 19:35:00|2571.89|2570.39|2572.34|2570.84|2572.35|2570.85|2571.42|2569.92|0
1728589200000|2024-10-10 19:40:00|2572.35|2570.85|2572.35|2570.85|2572.35|2570.85|2571.88|2570.38|0
1728589500000|2024-10-10 19:45:00|2572.36|2570.86|2573.28|2571.78|2573.28|2571.78|2572.35|2570.85|0
1728589800000|2024-10-10 19:50:00|2573.29|2571.79|2575.18|2573.68|2575.67|2574.17|2573.28|2571.78|0
1728590100000|2024-10-10 19:55:00|2575.17|2573.67|2575.41|2573.91|2575.63|2574.13|2574.28|2572.78|0
1728590400000|2024-10-10 20:00:00|2575.18|2573.68|2575.18|2573.68|2575.46|2573.96|2574.49|2572.99|0
1728590700000|2024-10-10 20:05:00|2575.09|2573.59|2574.58|2573.08|2575.09|2573.59|2574.49|2572.99|0
1728591000000|2024-10-10 20:10:00|2574.67|2573.17|2574.76|2573.26|2574.76|2573.26|2574.39|2572.89|0
1728591300000|2024-10-10 20:15:00|2574.67|2573.17|2575.37|2573.87|2575.46|2573.96|2574.67|2573.17|0
1728591600000|2024-10-10 20:20:00|2575.36|2573.86|2575.43|2573.93|2575.43|2573.93|2575.12|2573.62|0
1728591900000|2024-10-10 20:25:00|2575.42|2573.92|2575.94|2574.44|2576.35|2574.85|2575.33|2573.83|0
1728592200000|2024-10-10 20:30:00|2576.03|2574.53|2576.35|2574.85|2576.45|2574.95|2575.94|2574.44|0
1728592500000|2024-10-10 20:35:00|2576.36|2574.86|2576.65|2575.15|2576.65|2575.15|2576.36|2574.86|0
1728592800000|2024-10-10 20:40:00|2576.56|2575.06|2576.56|2575.06|2576.74|2575.24|2576.56|2575.06|0
1728593100000|2024-10-10 20:45:00|2576.65|2575.15|2576.74|2575.24|2576.84|2575.34|2576.56|2575.06|0
1728593400000|2024-10-10 20:50:00|2576.65|2575.15|2576.56|2575.06|2576.65|2575.15|2576.47|2574.97|0
1728593700000|2024-10-10 20:55:00|2576.47|2574.97|2576.05|2574.55|2576.6|2575.1|2576|2574.5|0
1728594000000|2024-10-10 21:00:00|2576.1|2574.6|2576|2574.5|2576.14|2574.64|2575.82|2574.32|0
1728594300000|2024-10-10 21:05:00|2575.96|2574.46|2576.23|2574.73|2576.28|2574.78|2575.91|2574.41|0
1728594600000|2024-10-10 21:10:00|2576.24|2574.74|2575.96|2574.46|2576.28|2574.78|2575.96|2574.46|0
1728595200000|2024-10-10 21:20:00|2575.91|2574.41|2575.96|2574.46|2576|2574.5|2575.91|2574.41|0
1728595500000|2024-10-10 21:25:00|2575.91|2574.41|2575.91|2574.41|2575.91|2574.41|2575.91|2574.41|0
1728595800000|2024-10-10 21:30:00|2575.96|2574.46|2575.96|2574.46|2575.96|2574.46|2575.96|2574.46|0
1728596100000|2024-10-10 21:35:00|2575.91|2574.41|2575.91|2574.41|2575.96|2574.46|2575.91|2574.41|0
1728596400000|2024-10-10 21:40:00|2575.92|2574.42|2576.16|2574.66|2576.16|2574.66|2575.92|2574.42|0
1728596700000|2024-10-10 21:45:00|2576.21|2574.71|2576.21|2574.71|2576.21|2574.71|2576.16|2574.66|0
1728597000000|2024-10-10 21:50:00|2576.2|2574.7|2576.16|2574.66|2576.2|2574.7|2576.07|2574.57|0
1728597300000|2024-10-10 21:55:00|2576.11|2574.61|2576.02|2574.52|2576.11|2574.61|2576.02|2574.52|0
1728597600000|2024-10-10 22:00:00|2576.03|2574.53|2576.07|2574.57|2576.53|2575.03|2575.79|2574.29|0
1728597900000|2024-10-10 22:05:00|2576.11|2574.61|2576.02|2574.52|2576.21|2574.71|2576.02|2574.52|0
1728598200000|2024-10-10 22:10:00|2576.11|2574.61|2575.97|2574.47|2576.11|2574.61|2575.79|2574.29|0
1728598500000|2024-10-10 22:15:00|2575.93|2574.43|2576.21|2574.71|2576.21|2574.71|2575.79|2574.29|0
1728598800000|2024-10-10 22:20:00|2576.2|2574.7|2576.27|2574.77|2576.48|2574.98|2576.11|2574.61|0
1728599100000|2024-10-10 22:25:00|2576.18|2574.68|2576.45|2574.95|2576.78|2575.28|2576.18|2574.68|0
1728599400000|2024-10-10 22:30:00|2576.41|2574.91|2576.36|2574.86|2576.45|2574.95|2576.08|2574.58|0
1728599700000|2024-10-10 22:35:00|2576.41|2574.91|2576.45|2574.95|2576.59|2575.09|2576.27|2574.77|0
1728600000000|2024-10-10 22:40:00|2576.46|2574.96|2576.59|2575.09|2576.87|2575.37|2576.45|2574.95|0
1728600300000|2024-10-10 22:45:00|2576.6|2575.1|2576.69|2575.19|2576.78|2575.28|2576.59|2575.09|0
1728600600000|2024-10-10 22:50:00|2576.68|2575.18|2576.18|2574.68|2576.69|2575.19|2576.18|2574.68|0
1728600900000|2024-10-10 22:55:00|2576.17|2574.67|2576.27|2574.77|2576.27|2574.77|2575.99|2574.49|0
1728601200000|2024-10-10 23:00:00|2576.36|2574.86|2577.06|2575.56|2577.47|2575.97|2576.36|2574.86|0
1728601500000|2024-10-10 23:05:00|2577.05|2575.55|2577.75|2576.25|2577.75|2576.25|2576.96|2575.46|0
1728601800000|2024-10-10 23:10:00|2577.66|2576.16|2577.57|2576.07|2577.75|2576.25|2577.47|2575.97|0
1728602100000|2024-10-10 23:15:00|2577.66|2576.16|2578.17|2576.67|2578.17|2576.67|2577.57|2576.07|0
1728602400000|2024-10-10 23:20:00|2578.26|2576.76|2577.98|2576.48|2578.54|2577.04|2577.98|2576.48|0
1728602700000|2024-10-10 23:25:00|2577.99|2576.49|2578.26|2576.76|2578.45|2576.95|2577.99|2576.49|0
1728603000000|2024-10-10 23:30:00|2578.35|2576.85|2578.08|2576.58|2578.45|2576.95|2578.08|2576.58|0
1728603300000|2024-10-10 23:35:00|2578.07|2576.57|2578.35|2576.85|2578.45|2576.95|2577.84|2576.34|0
1728603600000|2024-10-10 23:40:00|2578.26|2576.76|2578.08|2576.58|2578.26|2576.76|2578.03|2576.53|0
1728603900000|2024-10-10 23:45:00|2578.17|2576.67|2578.26|2576.76|2578.35|2576.85|2577.84|2576.34|0
1728604200000|2024-10-10 23:50:00|2578.35|2576.85|2577.98|2576.48|2578.35|2576.85|2577.84|2576.34|0
1728604500000|2024-10-10 23:55:00|2578.03|2576.53|2578.08|2576.58|2578.26|2576.76|2577.75|2576.25|0
1728604800000|2024-10-11 00:00:00|2578.17|2576.67|2578.35|2576.85|2578.54|2577.04|2578.08|2576.58|0
1728605100000|2024-10-11 00:05:00|2578.26|2576.76|2578.54|2577.04|2578.54|2577.04|2577.75|2576.25|0
1728605400000|2024-10-11 00:10:00|2578.55|2577.05|2576.87|2575.37|2578.77|2577.27|2576.68|2575.18|0
1728605700000|2024-10-11 00:15:00|2576.96|2575.46|2577.35|2575.85|2577.81|2576.31|2576.68|2575.18|0
1728606000000|2024-10-11 00:20:00|2576.9|2575.4|2578.71|2577.21|2578.71|2577.21|2576.89|2575.39|0
1728606300000|2024-10-11 00:25:00|2578.49|2576.99|2577.8|2576.3|2578.71|2577.21|2577.8|2576.3|0
1728606600000|2024-10-11 00:30:00|2577.79|2576.29|2577.35|2575.85|2577.8|2576.3|2576.89|2575.39|0
1728606900000|2024-10-11 00:35:00|2577.34|2575.84|2576.91|2575.41|2577.58|2576.08|2576.89|2575.39|0
1728607200000|2024-10-11 00:40:00|2576.92|2575.42|2576.91|2575.41|2577.36|2575.86|2576.91|2575.41|0
1728607500000|2024-10-11 00:45:00|2577.14|2575.64|2577.36|2575.86|2577.36|2575.86|2576.45|2574.95|0
1728607800000|2024-10-11 00:50:00|2577.35|2575.85|2576.9|2575.4|2577.35|2575.85|2576.44|2574.94|0
1728608100000|2024-10-11 00:55:00|2576.89|2575.39|2577.28|2575.78|2577.29|2575.79|2576.36|2574.86|0
1728608400000|2024-10-11 01:00:00|2577.29|2575.79|2576.83|2575.33|2577.29|2575.79|2576.83|2575.33|0
1728608700000|2024-10-11 01:05:00|2576.84|2575.34|2577.75|2576.25|2577.75|2576.25|2576.84|2575.34|0
1728609000000|2024-10-11 01:10:00|2577.76|2576.26|2578.65|2577.15|2578.66|2577.16|2577.3|2575.8|0
1728609300000|2024-10-11 01:15:00|2578.66|2577.16|2578.19|2576.69|2578.66|2577.16|2578.19|2576.69|0
1728609600000|2024-10-11 01:20:00|2578.2|2576.7|2578.65|2577.15|2578.65|2577.15|2578.19|2576.69|0
1728610200000|2024-10-11 01:30:00|2578.2|2576.7|2578.64|2577.14|2579.1|2577.6|2578.19|2576.69|0
1728610500000|2024-10-11 01:35:00|2578.19|2576.69|2578.63|2577.13|2578.63|2577.13|2578.18|2576.68|0
1728610800000|2024-10-11 01:40:00|2578.64|2577.14|2579.09|2577.59|2579.09|2577.59|2578.63|2577.13|0
1728611100000|2024-10-11 01:45:00|2579.08|2577.58|2579.08|2577.58|2579.09|2577.59|2578.63|2577.13|0
1728611400000|2024-10-11 01:50:00|2578.86|2577.36|2578.63|2577.13|2579.08|2577.58|2578.62|2577.12|0
1728611700000|2024-10-11 01:55:00|2578.62|2577.12|2578.63|2577.13|2578.63|2577.13|2578.62|2577.12|0
1728612000000|2024-10-11 02:00:00|2578.62|2577.12|2578.63|2577.13|2578.63|2577.13|2578.17|2576.67|0
1728612300000|2024-10-11 02:05:00|2579.08|2577.58|2578.63|2577.13|2579.08|2577.58|2578.62|2577.12|0
1728612600000|2024-10-11 02:10:00|2579.08|2577.58|2579.06|2577.56|2579.08|2577.58|2578.6|2577.1|0
1728612900000|2024-10-11 02:15:00|2579.07|2577.57|2578.84|2577.34|2579.07|2577.57|2578.62|2577.12|0
1728613200000|2024-10-11 02:20:00|2578.62|2577.12|2579.07|2577.57|2579.07|2577.57|2578.61|2577.11|0
1728613500000|2024-10-11 02:25:00|2579.06|2577.56|2579.06|2577.56|2579.07|2577.57|2578.83|2577.33|0
1728613800000|2024-10-11 02:30:00|2579.05|2577.55|2578.6|2577.1|2579.06|2577.56|2578.6|2577.1|0
1728614100000|2024-10-11 02:35:00|2578.59|2577.09|2578.59|2577.09|2578.59|2577.09|2578.58|2577.08|0
1728614400000|2024-10-11 02:40:00|2578.58|2577.08|2578.13|2576.63|2578.58|2577.08|2577.67|2576.17|0
1728614700000|2024-10-11 02:45:00|2578.58|2577.08|2579.04|2577.54|2579.04|2577.54|2578.35|2576.85|0
1728615000000|2024-10-11 02:50:00|2578.81|2577.31|2578.58|2577.08|2579.04|2577.54|2578.58|2577.08|0
1728615300000|2024-10-11 02:55:00|2578.59|2577.09|2578.57|2577.07|2578.59|2577.09|2578.57|2577.07|0
1728615600000|2024-10-11 03:00:00|2578.56|2577.06|2578.11|2576.61|2578.56|2577.06|2577.65|2576.15|0
1728615900000|2024-10-11 03:05:00|2578.12|2576.62|2578.13|2576.63|2578.14|2576.64|2577.66|2576.16|0
1728616200000|2024-10-11 03:10:00|2578.14|2576.64|2578.15|2576.65|2578.6|2577.1|2578.14|2576.64|0
1728616500000|2024-10-11 03:15:00|2578.14|2576.64|2578.14|2576.64|2578.15|2576.65|2577.69|2576.19|0
1728616800000|2024-10-11 03:20:00|2578.59|2577.09|2578.13|2576.63|2578.6|2577.1|2578.13|2576.63|0
1728617100000|2024-10-11 03:25:00|2578.14|2576.64|2577.67|2576.17|2578.14|2576.64|2577.67|2576.17|0
1728617400000|2024-10-11 03:30:00|2577.68|2576.18|2577.68|2576.18|2578.13|2576.63|2577.67|2576.17|0
1728617700000|2024-10-11 03:35:00|2577.67|2576.17|2577.67|2576.17|2577.67|2576.17|2577.22|2575.72|0
1728618000000|2024-10-11 03:40:00|2577.68|2576.18|2578.13|2576.63|2578.13|2576.63|2577.68|2576.18|0
1728618300000|2024-10-11 03:45:00|2577.9|2576.4|2578.13|2576.63|2578.13|2576.63|2577.68|2576.18|0
1728618600000|2024-10-11 03:50:00|2578.14|2576.64|2578.59|2577.09|2578.59|2577.09|2578.14|2576.64|0
1728618900000|2024-10-11 03:55:00|2578.58|2577.08|2578.13|2576.63|2578.58|2577.08|2578.13|2576.63|0
1728619200000|2024-10-11 04:00:00|2578.12|2576.62|2577.21|2575.71|2578.13|2576.63|2577.21|2575.71|0
1728619500000|2024-10-11 04:05:00|2577.22|2575.72|2577.67|2576.17|2577.67|2576.17|2577.21|2575.71|0
1728619800000|2024-10-11 04:10:00|2577.66|2576.16|2577.67|2576.17|2577.67|2576.17|2577.44|2575.94|0
1728620100000|2024-10-11 04:15:00|2577.66|2576.16|2577.66|2576.16|2577.67|2576.17|2577.22|2575.72|0
1728620400000|2024-10-11 04:20:00|2577.21|2575.71|2577.21|2575.71|2577.66|2576.16|2577.2|2575.7|0
1728620700000|2024-10-11 04:25:00|2577.66|2576.16|2577.21|2575.71|2577.66|2576.16|2577.21|2575.71|0
1728621000000|2024-10-11 04:30:00|2577.2|2575.7|2577.2|2575.7|2577.21|2575.71|2577.2|2575.7|0
1728621300000|2024-10-11 04:35:00|2577.21|2575.71|2577.2|2575.7|2577.21|2575.71|2577.2|2575.7|0
1728621600000|2024-10-11 04:40:00|2576.75|2575.25|2576.29|2574.79|2576.98|2575.48|2576.29|2574.79|0
1728621900000|2024-10-11 04:45:00|2576.3|2574.8|2576.3|2574.8|2576.75|2575.25|2576.29|2574.79|0
1728622200000|2024-10-11 04:50:00|2576.29|2574.79|2575.84|2574.34|2576.29|2574.79|2575.84|2574.34|0
1728622500000|2024-10-11 04:55:00|2575.39|2573.89|2575.84|2574.34|2575.84|2574.34|2575.38|2573.88|0
1728622800000|2024-10-11 05:00:00|2575.61|2574.11|2575.42|2573.92|2575.84|2574.34|2575.38|2573.88|0
1728623100000|2024-10-11 05:05:00|2575.41|2573.91|2574.5|2573|2575.41|2573.91|2574.49|2572.99|0
1728623400000|2024-10-11 05:10:00|2574.49|2572.99|2574.04|2572.54|2574.49|2572.99|2574.03|2572.53|0
1728623700000|2024-10-11 05:15:00|2574.08|2572.58|2574.53|2573.03|2574.53|2573.03|2574.08|2572.58|0
1728624000000|2024-10-11 05:20:00|2574.08|2572.58|2573.62|2572.12|2574.53|2573.03|2573.62|2572.12|0
1728624300000|2024-10-11 05:25:00|2573.17|2571.67|2573.17|2571.67|2573.62|2572.12|2572.7|2571.2|0
1728624600000|2024-10-11 05:30:00|2573.16|2571.66|2573.62|2572.12|2573.62|2572.12|2573.16|2571.66|0
1728624900000|2024-10-11 05:35:00|2573.61|2572.11|2573.62|2572.12|2573.62|2572.12|2573.16|2571.66|0
1728625200000|2024-10-11 05:40:00|2573.39|2571.89|2573.62|2572.12|2573.62|2572.12|2573.17|2571.67|0
1728625500000|2024-10-11 05:45:00|2573.63|2572.13|2573.62|2572.12|2573.63|2572.13|2573.17|2571.67|0
1728625800000|2024-10-11 05:50:00|2573.17|2571.67|2573.62|2572.12|2573.62|2572.12|2573.17|2571.67|0
1728626100000|2024-10-11 05:55:00|2573.63|2572.13|2573.63|2572.13|2574.08|2572.58|2573.62|2572.12|0
1728626400000|2024-10-11 06:00:00|2573.18|2571.68|2574.06|2572.56|2574.06|2572.56|2571.83|2570.33|0
1728626700000|2024-10-11 06:05:00|2574.05|2572.55|2573.59|2572.09|2574.05|2572.55|2572.69|2571.19|0
1728627000000|2024-10-11 06:10:00|2573.6|2572.1|2573.57|2572.07|2574.49|2572.99|2573.14|2571.64|0
1728627300000|2024-10-11 06:15:00|2573.12|2571.62|2573.59|2572.09|2574.04|2572.54|2573.12|2571.62|0
1728627600000|2024-10-11 06:20:00|2573.37|2571.87|2574.49|2572.99|2574.49|2572.99|2573.14|2571.64|0
1728627900000|2024-10-11 06:25:00|2574.5|2573|2575.01|2573.51|2575.47|2573.97|2574.49|2572.99|0
1728628200000|2024-10-11 06:30:00|2574.56|2573.06|2575.99|2574.59|2575.99|2574.59|2574.56|2573.06|4
1728629100000|2024-10-11 06:45:00|2574.99|2573.59|2573.99|2572.59|2574.99|2573.59|2573.99|2572.59|9
1728629400000|2024-10-11 06:50:00|2573.49|2572.09|2573.12|2571.72|2573.49|2572.09|2573.12|2571.72|0
1728629700000|2024-10-11 06:55:00|2573.16|2571.66|2572.76|2571.26|2573.39|2571.89|2572.26|2570.76|0
1728630000000|2024-10-11 07:00:00|2572.31|2570.81|2569.42|2568.92|2573.04|2572.54|2567.67|2567.17|1869
1728630300000|2024-10-11 07:05:00|2569.67|2569.17|2572.17|2571.67|2572.17|2571.67|2568.42|2567.92|987
1728630600000|2024-10-11 07:10:00|2572.29|2571.79|2570.17|2569.67|2572.42|2571.92|2569.67|2569.17|881
1728630900000|2024-10-11 07:15:00|2569.92|2569.42|2571.17|2570.67|2572.04|2571.54|2568.92|2568.42|852
1728631200000|2024-10-11 07:20:00|2571.42|2570.92|2568.42|2567.92|2571.67|2571.17|2567.42|2566.92|986
1728631500000|2024-10-11 07:25:00|2568.92|2568.42|2572.17|2571.67|2572.54|2572.04|2568.92|2568.42|881
1728631800000|2024-10-11 07:30:00|2572.29|2571.79|2572.17|2571.67|2573.17|2572.67|2571.42|2570.92|712
1728632100000|2024-10-11 07:35:00|2572.42|2571.92|2573.17|2572.67|2574.17|2573.67|2571.92|2571.42|820
1728632400000|2024-10-11 07:40:00|2573.33|2572.83|2572.33|2571.83|2574.08|2573.58|2572.33|2571.83|750
1728632700000|2024-10-11 07:45:00|2572.2|2571.7|2570.83|2570.33|2572.33|2571.83|2570.58|2570.08|1518
1728633000000|2024-10-11 07:50:00|2571.08|2570.58|2571.45|2570.95|2572.08|2571.58|2570.83|2570.33|590
1728633300000|2024-10-11 07:55:00|2571.7|2571.2|2571.33|2570.83|2572.08|2571.58|2570.95|2570.45|456
1728633600000|2024-10-11 08:00:00|2571.45|2570.95|2571.83|2571.33|2572.95|2572.45|2571.08|2570.58|935
1728633900000|2024-10-11 08:05:00|2571.95|2571.45|2571.83|2571.33|2572.58|2572.08|2570.83|2570.33|349
1728634200000|2024-10-11 08:10:00|2571.95|2571.45|2572.33|2571.83|2572.58|2572.08|2571.58|2571.08|368
1728634500000|2024-10-11 08:15:00|2572.58|2572.08|2573.08|2572.58|2573.95|2573.45|2572.08|2571.58|365
1728634800000|2024-10-11 08:20:00|2572.95|2572.45|2573.08|2572.58|2573.58|2573.08|2572.58|2572.08|283
1728635100000|2024-10-11 08:25:00|2572.95|2572.45|2572.58|2572.08|2573.08|2572.58|2571.45|2570.95|591
1728635400000|2024-10-11 08:30:00|2572.33|2571.83|2573.33|2572.83|2573.33|2572.83|2571.83|2571.33|528
1728635700000|2024-10-11 08:35:00|2573.08|2572.58|2572.33|2571.83|2573.33|2572.83|2571.33|2570.83|813
1728636000000|2024-10-11 08:40:00|2572.08|2571.58|2569.58|2569.08|2572.08|2571.58|2569.08|2568.58|487
1728636300000|2024-10-11 08:45:00|2569.33|2568.83|2568.2|2567.7|2569.95|2569.45|2568.08|2567.58|668
1728636600000|2024-10-11 08:50:00|2568.08|2567.58|2569.83|2569.33|2569.95|2569.45|2566.33|2565.83|547
1728636900000|2024-10-11 08:55:00|2569.58|2569.08|2569.58|2569.08|2570.33|2569.83|2568.83|2568.33|882
1728637200000|2024-10-11 09:00:00|2569.83|2569.33|2572.33|2571.83|2572.83|2572.33|2569.45|2568.95|552
1728637500000|2024-10-11 09:05:00|2572.08|2571.58|2574.08|2573.58|2574.08|2573.58|2572.08|2571.58|396
1728637800000|2024-10-11 09:10:00|2574.33|2573.83|2573.83|2573.33|2574.33|2573.83|2573.45|2572.95|489
1728638100000|2024-10-11 09:15:00|2574.08|2573.58|2574.08|2573.58|2574.83|2574.33|2573.58|2573.08|639
1728638400000|2024-10-11 09:20:00|2573.83|2573.33|2573.08|2572.58|2574.08|2573.58|2572.58|2572.08|613
1728638700000|2024-10-11 09:25:00|2573.33|2572.83|2572.33|2571.83|2573.83|2573.33|2572.33|2571.83|796
1728639000000|2024-10-11 09:30:00|2572.08|2571.58|2572.83|2572.33|2573.08|2572.58|2571.33|2570.83|281
1728639300000|2024-10-11 09:35:00|2572.7|2572.2|2571.95|2571.45|2573.33|2572.83|2571.83|2571.33|880
1728639600000|2024-10-11 09:40:00|2572.08|2571.58|2570.08|2569.58|2572.83|2572.33|2570.08|2569.58|529
1728639900000|2024-10-11 09:45:00|2569.95|2569.45|2570.08|2569.58|2570.7|2570.2|2569.58|2569.08|291
1728640200000|2024-10-11 09:50:00|2570.33|2569.83|2568.83|2568.33|2570.58|2570.08|2568.83|2568.33|377
1728640500000|2024-10-11 09:55:00|2568.7|2568.2|2570.45|2569.95|2570.7|2570.2|2567.83|2567.33|467
1728640800000|2024-10-11 10:00:00|2570.58|2570.08|2569.33|2568.83|2570.58|2570.08|2569.2|2568.7|445
1728641100000|2024-10-11 10:05:00|2569.08|2568.58|2568.83|2568.33|2569.83|2569.33|2568.33|2567.83|399
1728641400000|2024-10-11 10:10:00|2568.7|2568.2|2570.08|2569.58|2570.33|2569.83|2568.58|2568.08|203
1728641700000|2024-10-11 10:15:00|2569.83|2569.33|2571.58|2571.08|2571.7|2571.2|2569.83|2569.33|279
1728642000000|2024-10-11 10:20:00|2571.83|2571.33|2571.83|2571.33|2572.08|2571.58|2570.83|2570.33|246
1728642300000|2024-10-11 10:25:00|2571.95|2571.45|2572.58|2572.08|2573.08|2572.58|2571.83|2571.33|312
1728642600000|2024-10-11 10:30:00|2572.33|2571.83|2571.08|2570.58|2572.33|2571.83|2571.08|2570.58|215
1728642900000|2024-10-11 10:35:00|2570.95|2570.45|2569.83|2569.33|2570.95|2570.45|2569.08|2568.58|287
1728643200000|2024-10-11 10:40:00|2569.95|2569.45|2568.58|2568.08|2570.33|2569.83|2568.58|2568.08|505
1728643500000|2024-10-11 10:45:00|2568.7|2568.2|2568.83|2568.33|2569.33|2568.83|2568.08|2567.58|682
1728643800000|2024-10-11 10:50:00|2568.58|2568.08|2570.33|2569.83|2570.58|2570.08|2568.08|2567.58|293
1728644100000|2024-10-11 10:55:00|2570.58|2570.08|2570.83|2570.33|2571.08|2570.58|2570.45|2569.95|172
1728644400000|2024-10-11 11:00:00|2571.08|2570.58|2572.83|2572.33|2573.08|2572.58|2571.08|2570.58|249
1728644700000|2024-10-11 11:05:00|2573.08|2572.58|2573.33|2572.83|2574.08|2573.58|2572.95|2572.45|216
1728645000000|2024-10-11 11:10:00|2573.45|2572.95|2573.33|2572.83|2574.58|2574.08|2573.33|2572.83|163
1728645300000|2024-10-11 11:15:00|2573.08|2572.58|2572.83|2572.33|2573.58|2573.08|2572.58|2572.08|220
1728645600000|2024-10-11 11:20:00|2572.95|2572.45|2572.45|2571.95|2573.08|2572.58|2572.08|2571.58|238
1728645900000|2024-10-11 11:25:00|2572.33|2571.83|2571.08|2570.58|2572.33|2571.83|2570.83|2570.33|367
1728646200000|2024-10-11 11:30:00|2570.95|2570.45|2570.58|2570.08|2571.58|2571.08|2570.58|2570.08|266
1728646500000|2024-10-11 11:35:00|2570.7|2570.2|2572.33|2571.83|2572.33|2571.83|2570.58|2570.08|259
1728646800000|2024-10-11 11:40:00|2572.5|2572|2574|2573.5|2574|2573.5|2572.5|2572|382
1728647100000|2024-10-11 11:45:00|2574.12|2573.62|2574.62|2574.12|2575|2574.5|2573.75|2573.25|266
1728647400000|2024-10-11 11:50:00|2574.5|2574|2574|2573.5|2575.5|2575|2573.75|2573.25|385
1728647700000|2024-10-11 11:55:00|2573.87|2573.37|2575.37|2574.87|2575.5|2575|2573.75|2573.25|2482
1728648000000|2024-10-11 12:00:00|2575.25|2574.75|2575.75|2575.25|2576.75|2576.25|2575.25|2574.75|595
1728648300000|2024-10-11 12:05:00|2576|2575.5|2577|2576.5|2577|2576.5|2575.75|2575.25|391
1728648600000|2024-10-11 12:10:00|2577.25|2576.75|2576|2575.5|2577.5|2577|2575.75|2575.25|442
1728648900000|2024-10-11 12:15:00|2575.75|2575.25|2574.87|2574.37|2576.25|2575.75|2574.75|2574.25|336
1728649200000|2024-10-11 12:20:00|2574.75|2574.25|2574|2573.5|2575|2574.5|2573.25|2572.75|289
1728649500000|2024-10-11 12:25:00|2573.75|2573.25|2573.37|2572.87|2574.75|2574.25|2573|2572.5|349
1728649800000|2024-10-11 12:30:00|2573.25|2572.75|2575|2574.5|2577|2576.5|2573.25|2572.75|738
1728650100000|2024-10-11 12:35:00|2575.25|2574.75|2575.25|2574.75|2576.25|2575.75|2574.75|2574.25|425
1728650400000|2024-10-11 12:40:00|2575.5|2575|2577.5|2577|2577.75|2577.25|2575.25|2574.75|284
1728650700000|2024-10-11 12:45:00|2577.62|2577.12|2577.25|2576.75|2578|2577.5|2576.25|2575.75|515
1728651000000|2024-10-11 12:50:00|2577.12|2576.62|2576.75|2576.25|2577.25|2576.75|2576|2575.5|222
1728651300000|2024-10-11 12:55:00|2576.87|2576.37|2577.25|2576.75|2577.5|2577|2575.25|2574.75|206
1728651600000|2024-10-11 13:00:00|2577.37|2576.87|2576.5|2576|2578|2577.5|2576|2575.5|275
1728651900000|2024-10-11 13:05:00|2576.37|2575.87|2576.75|2576.25|2577.25|2576.75|2575.25|2574.75|805
1728652200000|2024-10-11 13:10:00|2577|2576.5|2575.37|2574.87|2577.25|2576.75|2575.12|2574.62|240
1728652500000|2024-10-11 13:15:00|2575.25|2574.75|2575.75|2575.25|2576|2575.5|2574.62|2574.12|247
1728652800000|2024-10-11 13:20:00|2575.87|2575.37|2576.25|2575.75|2576.75|2576.25|2575.75|2575.25|260
1728653100000|2024-10-11 13:25:00|2576.5|2576|2578.25|2577.75|2578.25|2577.75|2576.25|2575.75|322
1728653400000|2024-10-11 13:30:00|2578.5|2578|2581.5|2581|2582.75|2582.25|2578.5|2578|773
1728653700000|2024-10-11 13:35:00|2581.75|2581.25|2580.5|2580|2583|2582.5|2580.25|2579.75|605
1728654000000|2024-10-11 13:40:00|2581|2580.5|2583|2582.5|2583.5|2583|2581|2580.5|739
1728654300000|2024-10-11 13:45:00|2583.12|2582.62|2584.75|2584.25|2585.25|2584.75|2583|2582.5|968
1728654600000|2024-10-11 13:50:00|2585|2584.5|2585.75|2585.25|2586.5|2586|2585|2584.5|928
1728654900000|2024-10-11 13:55:00|2585.87|2585.37|2587.87|2587.37|2587.87|2587.37|2585.75|2585.25|1234
1728655200000|2024-10-11 14:00:00|2589|2588.5|2587|2586.5|2589|2588.5|2585|2584.5|965
1728655500000|2024-10-11 14:05:00|2586.75|2586.25|2587.25|2586.75|2588|2587.5|2586.25|2585.75|1203
1728655800000|2024-10-11 14:10:00|2587.34|2586.84|2591.84|2591.34|2592.09|2591.59|2587.34|2586.84|1229
1728656100000|2024-10-11 14:15:00|2592.09|2591.59|2591.34|2590.84|2592.34|2591.84|2590.96|2590.46|472
1728656400000|2024-10-11 14:20:00|2591.21|2590.71|2590.84|2590.34|2591.59|2591.09|2590.21|2589.71|382
1728656700000|2024-10-11 14:25:00|2590.71|2590.21|2590.34|2589.84|2591.84|2591.34|2589.96|2589.46|556
1728657000000|2024-10-11 14:30:00|2590.59|2590.09|2589.09|2588.59|2591.34|2590.84|2588.34|2587.84|639
1728657300000|2024-10-11 14:35:00|2588.84|2588.34|2589.34|2588.84|2589.59|2589.09|2588.34|2587.84|530
1728657600000|2024-10-11 14:40:00|2589.59|2589.09|2589.59|2589.09|2589.96|2589.46|2589.09|2588.59|882
1728657900000|2024-10-11 14:45:00|2589.71|2589.21|2589.71|2589.21|2590.59|2590.09|2589.09|2588.59|488
1728658200000|2024-10-11 14:50:00|2589.59|2589.09|2588.09|2587.59|2589.84|2589.34|2587.96|2587.46|434
1728658500000|2024-10-11 14:55:00|2588.34|2587.84|2589.09|2588.59|2589.59|2589.09|2588.34|2587.84|506
1728658800000|2024-10-11 15:00:00|2588.84|2588.34|2590.34|2589.84|2590.59|2590.09|2588.84|2588.34|674
1728659100000|2024-10-11 15:05:00|2590.09|2589.59|2591.34|2590.84|2592.34|2591.84|2589.84|2589.34|804
1728659400000|2024-10-11 15:10:00|2591.59|2591.09|2591.59|2591.09|2591.84|2591.34|2590.84|2590.34|621
1728659700000|2024-10-11 15:15:00|2591.46|2590.96|2590.34|2589.84|2591.96|2591.46|2590.21|2589.71|857
1728660000000|2024-10-11 15:20:00|2590.21|2589.71|2590.08|2588.58|2591.34|2590.84|2589.59|2588.58|1125
1728660300000|2024-10-11 15:25:00|2589.09|2587.59|2589.97|2588.47|2589.97|2588.47|2588.62|2587.12|1025
1728660600000|2024-10-11 15:30:00|2589.98|2588.48|2590.17|2588.77|2590.92|2589.52|2589.52|2588.02|335
1728660900000|2024-10-11 15:35:00|2590.3|2588.9|2590.3|2588.9|2590.8|2589.4|2590.17|2588.77|66
1728661200000|2024-10-11 15:40:00|2590.17|2588.77|2589.67|2588.27|2590.17|2588.77|2589.67|2588.27|30
1728661500000|2024-10-11 15:45:00|2589.42|2588.02|2587.67|2586.27|2589.42|2588.02|2587.67|2586.27|27
1728661800000|2024-10-11 15:50:00|2587.8|2586.4|2588.55|2587.15|2588.8|2587.4|2587.8|2586.4|22
1728662100000|2024-10-11 15:55:00|2588.3|2586.9|2587.6|2586.1|2589.42|2588.02|2587.55|2586.1|33
1728662400000|2024-10-11 16:00:00|2587.59|2586.09|2588.07|2586.57|2588.07|2586.57|2587.15|2585.65|0
1728662700000|2024-10-11 16:05:00|2588.08|2586.58|2587.56|2586.06|2588.53|2587.03|2587.56|2586.06|0
1728663000000|2024-10-11 16:10:00|2587.57|2586.07|2587.08|2585.58|2587.57|2586.07|2586.63|2585.13|0
1728663300000|2024-10-11 16:15:00|2587.09|2585.59|2586.62|2585.12|2587.54|2586.04|2586.62|2585.12|0
1728663600000|2024-10-11 16:20:00|2586.17|2584.67|2587.51|2586.01|2587.52|2586.02|2586.17|2584.67|0
1728663900000|2024-10-11 16:25:00|2587.29|2585.79|2586.57|2585.07|2587.51|2586.01|2586.1|2584.6|0
1728664200000|2024-10-11 16:30:00|2586.56|2585.06|2587.46|2585.96|2587.47|2585.97|2586.55|2585.05|0
1728664500000|2024-10-11 16:35:00|2587.45|2585.95|2586.98|2585.48|2587.45|2585.95|2586.52|2585.02|0
1728664800000|2024-10-11 16:40:00|2586.76|2585.26|2586.07|2584.57|2586.99|2585.49|2586.07|2584.57|0
1728665100000|2024-10-11 16:45:00|2586.06|2584.56|2586.04|2584.54|2586.07|2584.57|2585.54|2584.04|0
1728665400000|2024-10-11 16:50:00|2586.05|2584.55|2585.55|2584.05|2586.48|2584.98|2585.53|2584.03|0
1728665700000|2024-10-11 16:55:00|2585.54|2584.04|2586.08|2584.58|2586.3|2584.8|2585.08|2583.58|0
1728666000000|2024-10-11 17:00:00|2586.53|2585.03|2586.07|2584.57|2586.53|2585.03|2586.05|2584.55|0
1728666300000|2024-10-11 17:05:00|2586.06|2584.56|2586.51|2585.01|2586.51|2585.01|2585.59|2584.09|0
1728666600000|2024-10-11 17:10:00|2586.5|2585|2586.5|2585|2586.52|2585.02|2586.49|2584.99|0
1728666900000|2024-10-11 17:15:00|2586.49|2584.99|2586.49|2584.99|2586.5|2585|2586.03|2584.53|0
1728667200000|2024-10-11 17:20:00|2586.5|2585|2586.97|2585.47|2586.97|2585.47|2586.5|2585|0
1728667500000|2024-10-11 17:25:00|2586.96|2585.46|2587.43|2585.93|2587.44|2585.94|2586.96|2585.46|0
1728667800000|2024-10-11 17:30:00|2587.44|2585.94|2587.25|2585.75|2587.93|2586.43|2587.02|2585.52|0
1728668100000|2024-10-11 17:35:00|2587.02|2585.52|2587.95|2586.45|2587.95|2586.45|2587.01|2585.51|0
1728668400000|2024-10-11 17:40:00|2587.96|2586.46|2588.42|2586.92|2588.42|2586.92|2587.95|2586.45|0
1728668700000|2024-10-11 17:45:00|2588.38|2586.88|2588.38|2586.88|2588.4|2586.9|2588.37|2586.87|0
1728669000000|2024-10-11 17:50:00|2588.39|2586.89|2588.84|2587.34|2588.85|2587.35|2587.94|2586.44|0
1728669300000|2024-10-11 17:55:00|2588.83|2587.33|2588.84|2587.34|2589.3|2587.8|2588.82|2587.32|0
1728669600000|2024-10-11 18:00:00|2588.87|2587.37|2589.13|2587.63|2589.36|2587.86|2588.43|2586.93|0
1728669900000|2024-10-11 18:05:00|2589.36|2587.86|2589.37|2587.87|2589.38|2587.88|2588.87|2587.37|0
1728670200000|2024-10-11 18:10:00|2589.38|2587.88|2589.81|2588.31|2589.84|2588.34|2589.37|2587.87|0
1728670500000|2024-10-11 18:15:00|2589.8|2588.3|2589.42|2587.92|2589.89|2588.39|2589.37|2587.87|0
1728670800000|2024-10-11 18:20:00|2589.43|2587.93|2589.41|2587.91|2589.43|2587.93|2589.4|2587.9|0
1728671100000|2024-10-11 18:25:00|2589.4|2587.9|2588.93|2587.43|2589.41|2587.91|2588.93|2587.43|0
1728671400000|2024-10-11 18:30:00|2588.94|2587.44|2588.94|2587.44|2589.41|2587.91|2588.94|2587.44|0
1728671700000|2024-10-11 18:35:00|2588.93|2587.43|2588.41|2586.91|2589.17|2587.67|2587.44|2585.94|0
1728672000000|2024-10-11 18:40:00|2588.38|2586.88|2589.3|2587.8|2589.3|2587.8|2588.37|2586.87|0
1728672300000|2024-10-11 18:45:00|2589.31|2587.81|2589.34|2587.84|2589.36|2587.86|2589.31|2587.81|0
1728672600000|2024-10-11 18:50:00|2589.35|2587.85|2589.34|2587.84|2589.79|2588.29|2589.33|2587.83|0
1728672900000|2024-10-11 18:55:00|2589.35|2587.85|2589.67|2588.17|2590.27|2588.77|2589.34|2587.84|0
1728673200000|2024-10-11 19:00:00|2590.12|2588.62|2590.13|2588.63|2590.14|2588.64|2589.66|2588.16|0
1728673500000|2024-10-11 19:05:00|2590.12|2588.62|2590.16|2588.66|2591.1|2589.6|2590.12|2588.62|0
1728673800000|2024-10-11 19:10:00|2590.15|2588.65|2590.18|2588.68|2590.64|2589.14|2590.15|2588.65|0
1728674100000|2024-10-11 19:15:00|2590.19|2588.69|2590.18|2588.68|2590.65|2589.15|2590.17|2588.67|0
1728674400000|2024-10-11 19:20:00|2590.17|2588.67|2590.63|2589.13|2590.63|2589.13|2590.15|2588.65|0
1728674700000|2024-10-11 19:25:00|2590.62|2589.12|2590.17|2588.67|2591.08|2589.58|2590.16|2588.66|0
1728675000000|2024-10-11 19:30:00|2590.16|2588.66|2590.63|2589.13|2591.1|2589.6|2589.7|2588.2|0
1728675300000|2024-10-11 19:35:00|2590.62|2589.12|2590.16|2588.66|2590.62|2589.12|2590.16|2588.66|0
1728675600000|2024-10-11 19:40:00|2590.15|2588.65|2590.15|2588.65|2590.16|2588.66|2589.69|2588.19|0
1728675900000|2024-10-11 19:45:00|2590.14|2588.64|2589.71|2588.21|2590.63|2589.13|2589.23|2587.73|0
1728676200000|2024-10-11 19:50:00|2589.72|2588.22|2589.69|2588.19|2590.17|2588.67|2589.68|2588.18|0
1728676500000|2024-10-11 19:55:00|2589.67|2588.17|2589.19|2587.69|2590.14|2588.64|2589.18|2587.68|0
1728676800000|2024-10-11 20:00:00|2589.1|2587.6|2588.49|2586.99|2589.7|2588.2|2588.31|2586.81|0
1728677100000|2024-10-11 20:05:00|2588.4|2586.9|2587.99|2586.49|2588.4|2586.9|2587.61|2586.11|0
1728677400000|2024-10-11 20:10:00|2587.98|2586.48|2587.61|2586.11|2588.08|2586.58|2587.61|2586.11|0
1728677700000|2024-10-11 20:15:00|2587.6|2586.1|2587.61|2586.11|2587.89|2586.39|2587.1|2585.6|0
1728678000000|2024-10-11 20:20:00|2587.52|2586.02|2586.91|2585.41|2587.9|2586.4|2586.91|2585.41|0
1728678300000|2024-10-11 20:25:00|2586.96|2585.46|2586.5|2585|2587.01|2585.51|2586.5|2585|0
1728678600000|2024-10-11 20:30:00|2586.49|2584.99|2585.13|2583.63|2586.49|2584.99|2584.53|2583.03|0
1728678900000|2024-10-11 20:35:00|2585.12|2583.62|2585.41|2583.91|2585.41|2583.91|2584.9|2583.4|0
1728679200000|2024-10-11 20:40:00|2585.42|2583.92|2585.33|2583.83|2585.6|2584.1|2585.32|2583.82|0
1728679500000|2024-10-11 20:45:00|2585.3|2583.8|2585.18|2583.68|2585.49|2583.99|2585.18|2583.68|0
1728679800000|2024-10-11 20:50:00|2585.19|2583.69|2585.19|2583.69|2585.28|2583.78|2584.95|2583.45|0
1728680100000|2024-10-11 20:55:00|2585.28|2583.78|2584.82|2583.32|2585.57|2584.07|2584.73|2583.23|0
1728856800000|2024-10-13 22:00:00|2588.8|2587.3|2588.43|2586.93|2588.8|2587.3|2587.78|2586.28|0
1728857100000|2024-10-13 22:05:00|2588.29|2586.79|2588.06|2586.56|2588.43|2586.93|2587.74|2586.24|0
1728857400000|2024-10-13 22:10:00|2588.11|2586.61|2588.29|2586.79|2588.62|2587.12|2588.06|2586.56|0
1728857700000|2024-10-13 22:15:00|2588.3|2586.8|2588.9|2587.4|2588.9|2587.4|2588.3|2586.8|0
1728858000000|2024-10-13 22:20:00|2588.99|2587.49|2589.22|2587.72|2589.41|2587.91|2588.9|2587.4|0
1728858300000|2024-10-13 22:25:00|2589.27|2587.77|2589.41|2587.91|2589.5|2588|2589.13|2587.63|0
1728858600000|2024-10-13 22:30:00|2589.5|2588|2589.87|2588.37|2590.01|2588.51|2589.5|2588|0
1728858900000|2024-10-13 22:35:00|2589.92|2588.42|2589.59|2588.09|2590.15|2588.65|2589.59|2588.09|0
1728859200000|2024-10-13 22:40:00|2589.55|2588.05|2590.01|2588.51|2590.01|2588.51|2589.5|2588|0
1728859500000|2024-10-13 22:45:00|2590.1|2588.6|2589.92|2588.42|2590.38|2588.88|2589.68|2588.18|0
1728859800000|2024-10-13 22:50:00|2589.96|2588.46|2590.01|2588.51|2590.33|2588.83|2589.96|2588.46|0
1728860100000|2024-10-13 22:55:00|2589.96|2588.46|2590.29|2588.79|2590.29|2588.79|2589.82|2588.32|0
1728860400000|2024-10-13 23:00:00|2590.3|2588.8|2590.62|2589.12|2590.62|2589.12|2590.2|2588.7|0
1728860700000|2024-10-13 23:05:00|2590.71|2589.21|2590.11|2588.61|2590.9|2589.4|2590.02|2588.52|0
1728861000000|2024-10-13 23:10:00|2590.02|2588.52|2589.67|2588.17|2590.2|2588.7|2589.58|2588.08|0
1728861300000|2024-10-13 23:15:00|2589.68|2588.18|2589.23|2587.73|2589.81|2588.31|2589|2587.5|0
1728861600000|2024-10-13 23:20:00|2589.18|2587.68|2588.78|2587.28|2589.42|2587.92|2588.78|2587.28|0
1728861900000|2024-10-13 23:25:00|2588.87|2587.37|2588.78|2587.28|2588.97|2587.47|2588.69|2587.19|0
1728862200000|2024-10-13 23:30:00|2588.87|2587.37|2588.87|2587.37|2588.97|2587.47|2588.46|2586.96|0
1728862500000|2024-10-13 23:35:00|2588.88|2587.38|2588.92|2587.42|2589.15|2587.65|2588.78|2587.28|0
1728862800000|2024-10-13 23:40:00|2588.87|2587.37|2589.76|2588.26|2590.08|2588.58|2588.78|2587.28|0
1728863100000|2024-10-13 23:45:00|2589.75|2588.25|2588.97|2587.47|2589.85|2588.35|2588.69|2587.19|0
1728863400000|2024-10-13 23:50:00|2589.01|2587.51|2588.55|2587.05|2589.01|2587.51|2588.46|2586.96|0
1728863700000|2024-10-13 23:55:00|2588.5|2587|2588.79|2587.29|2589.02|2587.52|2588.36|2586.86|0
1728864000000|2024-10-14 00:00:00|2588.93|2587.43|2587.61|2586.11|2589.02|2587.52|2587.61|2586.11|0
1728864300000|2024-10-14 00:05:00|2587.62|2586.12|2587.67|2586.17|2588.08|2586.58|2587.44|2585.94|0
1728864600000|2024-10-14 00:10:00|2587.68|2586.18|2587.07|2585.57|2587.77|2586.27|2586.98|2585.48|0
1728864900000|2024-10-14 00:15:00|2587.08|2585.58|2587.89|2586.39|2587.89|2586.39|2586.97|2585.47|0
1728865200000|2024-10-14 00:20:00|2588.34|2586.84|2588.8|2587.3|2589.26|2587.76|2588.34|2586.84|0
1728865500000|2024-10-14 00:25:00|2588.81|2587.31|2589.24|2587.74|2590.16|2588.66|2588.8|2587.3|0
1728865800000|2024-10-14 00:30:00|2588.79|2587.29|2589.24|2587.74|2589.7|2588.2|2588.79|2587.29|0
1728866100000|2024-10-14 00:35:00|2589.23|2587.73|2589.24|2587.74|2589.24|2587.74|2588.79|2587.29|0
1728866400000|2024-10-14 00:40:00|2588.79|2587.29|2588.78|2587.28|2588.79|2587.29|2588.78|2587.28|0
1728866700000|2024-10-14 00:45:00|2588.79|2587.29|2587.88|2586.38|2588.79|2587.29|2587.88|2586.38|0
1728867000000|2024-10-14 00:50:00|2587.89|2586.39|2588.34|2586.84|2588.56|2587.06|2587.89|2586.39|0
1728867300000|2024-10-14 00:55:00|2588.35|2586.85|2588.34|2586.84|2588.8|2587.3|2588.34|2586.84|0
1728867600000|2024-10-14 01:00:00|2588.33|2586.83|2587.42|2585.92|2588.79|2587.29|2586.96|2585.46|0
1728867900000|2024-10-14 01:05:00|2586.97|2585.47|2587.43|2585.93|2587.43|2585.93|2586.96|2585.46|0
1728868200000|2024-10-14 01:10:00|2586.98|2585.48|2587.89|2586.39|2587.89|2586.39|2586.97|2585.47|0
1728868500000|2024-10-14 01:15:00|2588.34|2586.84|2587.44|2585.94|2588.34|2586.84|2586.98|2585.48|0
1728868800000|2024-10-14 01:20:00|2587.43|2585.93|2586.98|2585.48|2587.89|2586.39|2586.97|2585.47|0
1728869100000|2024-10-14 01:25:00|2586.99|2585.49|2587.88|2586.38|2587.88|2586.38|2586.98|2585.48|0
1728869400000|2024-10-14 01:30:00|2587.43|2585.93|2587.88|2586.38|2587.88|2586.38|2586.96|2585.46|0
1728869700000|2024-10-14 01:35:00|2588.33|2586.83|2589.7|2588.2|2589.7|2588.2|2587.43|2585.93|0
1728870000000|2024-10-14 01:40:00|2589.48|2587.98|2589.24|2587.74|2590.16|2588.66|2588.78|2587.28|0
1728870300000|2024-10-14 01:45:00|2589.25|2587.75|2589.23|2587.73|2590.15|2588.65|2588.78|2587.28|0
1728870600000|2024-10-14 01:50:00|2589.24|2587.74|2588.77|2587.27|2589.24|2587.74|2588.31|2586.81|0
1728870900000|2024-10-14 01:55:00|2588.78|2587.28|2587.42|2585.92|2589.23|2587.73|2587.42|2585.92|0
1728871200000|2024-10-14 02:00:00|2587.41|2585.91|2585.59|2584.09|2587.42|2585.92|2585.59|2584.09|0
1728871500000|2024-10-14 02:05:00|2585.6|2584.1|2585.61|2584.11|2586.06|2584.56|2584.68|2583.18|0
1728871800000|2024-10-14 02:10:00|2585.6|2584.1|2586.51|2585.01|2586.51|2585.01|2585.6|2584.1|0
1728872100000|2024-10-14 02:15:00|2586.96|2585.46|2586.52|2585.02|2586.97|2585.47|2586.06|2584.56|0
1728872400000|2024-10-14 02:20:00|2586.74|2585.24|2586.97|2585.47|2586.97|2585.47|2586.51|2585.01|0
1728872700000|2024-10-14 02:25:00|2586.75|2585.25|2586.08|2584.58|2586.75|2585.25|2585.61|2584.11|0
1728873000000|2024-10-14 02:30:00|2586.07|2584.57|2586.52|2585.02|2586.98|2585.48|2586.07|2584.57|0
1728873300000|2024-10-14 02:35:00|2586.51|2585.01|2586.98|2585.48|2586.98|2585.48|2586.06|2584.56|0
1728873600000|2024-10-14 02:40:00|2586.99|2585.49|2586.98|2585.48|2587.43|2585.93|2586.98|2585.48|0
1728873900000|2024-10-14 02:45:00|2587.21|2585.71|2587.21|2585.71|2587.43|2585.93|2586.98|2585.48|0
1728874200000|2024-10-14 02:50:00|2587.43|2585.93|2588.34|2586.84|2588.34|2586.84|2587.43|2585.93|0
1728874500000|2024-10-14 02:55:00|2588.33|2586.83|2588.33|2586.83|2588.33|2586.83|2587.87|2586.37|0
1728874800000|2024-10-14 03:00:00|2588.1|2586.6|2587.87|2586.37|2588.33|2586.83|2587.18|2585.68|0
1728875100000|2024-10-14 03:05:00|2588.09|2586.59|2589.24|2587.74|2589.25|2587.75|2587.86|2586.36|0
1728875400000|2024-10-14 03:10:00|2589.02|2587.52|2589.69|2588.19|2589.69|2588.19|2588.79|2587.29|0
1728875700000|2024-10-14 03:15:00|2589.46|2587.96|2590.15|2588.65|2590.15|2588.65|2589.24|2587.74|0
1728876000000|2024-10-14 03:20:00|2590.14|2588.64|2590.15|2588.65|2590.16|2588.66|2589.69|2588.19|0
1728876600000|2024-10-14 03:30:00|2589.7|2588.2|2589.69|2588.19|2589.7|2588.2|2589.69|2588.19|0
1728876900000|2024-10-14 03:35:00|2589.7|2588.2|2590.15|2588.65|2590.15|2588.65|2589.69|2588.19|0
1728877200000|2024-10-14 03:40:00|2590.16|2588.66|2590.15|2588.65|2590.61|2589.11|2590.15|2588.65|0
1728877500000|2024-10-14 03:45:00|2589.93|2588.43|2589.02|2587.52|2589.93|2588.43|2588.79|2587.29|0
1728877800000|2024-10-14 03:50:00|2588.8|2587.3|2589.24|2587.74|2589.24|2587.74|2588.79|2587.29|0
1728878100000|2024-10-14 03:55:00|2589.01|2587.51|2589.24|2587.74|2589.24|2587.74|2588.79|2587.29|0
1728878400000|2024-10-14 04:00:00|2589.02|2587.52|2589.24|2587.74|2589.47|2587.97|2589.02|2587.52|0
1728878700000|2024-10-14 04:05:00|2589.02|2587.52|2588.92|2587.42|2589.02|2587.52|2588.78|2587.28|0
1728879000000|2024-10-14 04:10:00|2588.93|2587.43|2589.38|2587.88|2589.38|2587.88|2588.92|2587.42|0
1728879900000|2024-10-14 04:25:00|2589.39|2587.89|2589.38|2587.88|2589.39|2587.89|2589.38|2587.88|0
1728880200000|2024-10-14 04:30:00|2589.39|2587.89|2589.39|2587.89|2589.39|2587.89|2589.38|2587.88|0
1728880500000|2024-10-14 04:35:00|2589.38|2587.88|2588.93|2587.43|2589.39|2587.89|2588.93|2587.43|0
1728880800000|2024-10-14 04:40:00|2589.16|2587.66|2588.93|2587.43|2589.38|2587.88|2588.93|2587.43|0
1728881100000|2024-10-14 04:45:00|2589.38|2587.88|2588.71|2587.21|2589.38|2587.88|2588.48|2586.98|0
1728881400000|2024-10-14 04:50:00|2588.93|2587.43|2588.94|2587.44|2588.94|2587.44|2588.93|2587.43|0
1728881700000|2024-10-14 04:55:00|2588.93|2587.43|2588.94|2587.44|2588.94|2587.44|2588.93|2587.43|0
1728882000000|2024-10-14 05:00:00|2588.93|2587.43|2588.95|2587.45|2589.85|2588.35|2588.93|2587.43|0
1728882300000|2024-10-14 05:05:00|2589.4|2587.9|2589.85|2588.35|2590.31|2588.81|2588.95|2587.45|0
1728882600000|2024-10-14 05:10:00|2589.86|2588.36|2589.85|2588.35|2589.86|2588.36|2589.4|2587.9|0
1728882900000|2024-10-14 05:15:00|2589.86|2588.36|2590.76|2589.26|2591.21|2589.71|2589.85|2588.35|0
1728883200000|2024-10-14 05:20:00|2590.54|2589.04|2590.76|2589.26|2591.21|2589.71|2590.54|2589.04|0
1728883500000|2024-10-14 05:25:00|2590.98|2589.48|2590.76|2589.26|2591.21|2589.71|2590.75|2589.25|0
1728883800000|2024-10-14 05:30:00|2591.2|2589.7|2590.3|2588.8|2591.21|2589.71|2590.3|2588.8|0
1728884100000|2024-10-14 05:35:00|2589.85|2588.35|2590.3|2588.8|2590.31|2588.81|2589.85|2588.35|0
1728884400000|2024-10-14 05:40:00|2590.07|2588.57|2590.29|2588.79|2590.3|2588.8|2590.07|2588.57|0
1728884700000|2024-10-14 05:45:00|2590.3|2588.8|2590.29|2588.79|2590.3|2588.8|2590.29|2588.79|0
1728885000000|2024-10-14 05:50:00|2590.3|2588.8|2590.3|2588.8|2590.3|2588.8|2590.29|2588.79|0
1728885300000|2024-10-14 05:55:00|2590.75|2589.25|2590.3|2588.8|2590.75|2589.25|2590.29|2588.79|0
1728885600000|2024-10-14 06:00:00|2590.31|2588.81|2591.17|2589.67|2592.53|2591.03|2590.3|2588.8|0
1728885900000|2024-10-14 06:05:00|2590.72|2589.22|2590.27|2588.77|2590.72|2589.22|2590.26|2588.76|0
1728886200000|2024-10-14 06:10:00|2590.26|2588.76|2590.27|2588.77|2590.27|2588.77|2590.26|2588.76|0
1728886500000|2024-10-14 06:15:00|2590.26|2588.76|2588.91|2587.41|2590.27|2588.77|2588.46|2586.96|0
1728886800000|2024-10-14 06:20:00|2589.36|2587.86|2589.77|2588.27|2590.27|2588.77|2589.32|2587.82|0
1728887100000|2024-10-14 06:25:00|2589.32|2587.82|2588.87|2587.37|2589.77|2588.27|2588.87|2587.37|0
1728887400000|2024-10-14 06:30:00|2589.32|2587.82|2588.29|2586.89|2589.79|2588.39|2588.16|2586.76|1
1728887700000|2024-10-14 06:35:00|2588.54|2587.14|2589.16|2587.76|2589.16|2587.76|2588.54|2587.14|3
1728888000000|2024-10-14 06:40:00|2589.54|2588.14|2590.16|2588.76|2590.29|2588.89|2589.54|2588.14|4
1728888300000|2024-10-14 06:45:00|2590.41|2589.01|2590.16|2588.76|2590.41|2589.01|2590.16|2588.76|3
1728888600000|2024-10-14 06:50:00|2590.41|2589.01|2590.91|2589.51|2590.91|2589.51|2590.41|2589.01|3
1728888900000|2024-10-14 06:55:00|2591.16|2589.66|2589.81|2588.31|2591.16|2589.66|2588.46|2586.96|0
1728889200000|2024-10-14 07:00:00|2590.26|2588.76|2595.59|2595.09|2596.34|2595.84|2590.26|2588.76|2688
1728889500000|2024-10-14 07:05:00|2595.34|2594.84|2591.34|2590.84|2595.59|2595.09|2589.71|2589.21|1132
1728889800000|2024-10-14 07:10:00|2591.09|2590.59|2590.34|2589.84|2591.09|2590.59|2587.84|2587.34|1241
1728890100000|2024-10-14 07:15:00|2590.09|2589.59|2589.34|2588.84|2590.09|2589.59|2587.34|2586.84|783
1728890400000|2024-10-14 07:20:00|2589.59|2589.09|2590.59|2590.09|2591.84|2591.34|2588.84|2588.34|740
1728890700000|2024-10-14 07:25:00|2590.34|2589.84|2586.84|2586.34|2590.34|2589.84|2585.59|2585.09|944
1728891000000|2024-10-14 07:30:00|2587.09|2586.59|2587.09|2586.59|2588.09|2587.59|2586.09|2585.59|2330
1728891300000|2024-10-14 07:35:00|2587.34|2586.84|2590.09|2589.59|2590.34|2589.84|2586.34|2585.84|774
1728891600000|2024-10-14 07:40:00|2589.81|2589.31|2591.06|2590.56|2591.31|2590.81|2589.31|2588.81|586
1728891900000|2024-10-14 07:45:00|2591.18|2590.68|2594.06|2593.56|2594.31|2593.81|2590.56|2590.06|553
1728892200000|2024-10-14 07:50:00|2593.81|2593.31|2594.81|2594.31|2595.31|2594.81|2593.31|2592.81|566
1728892500000|2024-10-14 07:55:00|2595.06|2594.56|2594.81|2594.31|2595.43|2594.93|2594.56|2594.06|398
1728892800000|2024-10-14 08:00:00|2594.56|2594.06|2594.81|2594.31|2595.31|2594.81|2593.31|2592.81|688
1728893100000|2024-10-14 08:05:00|2594.93|2594.43|2594.31|2593.81|2596.31|2595.81|2594.06|2593.56|3413
1728893400000|2024-10-14 08:10:00|2594.18|2593.68|2593.81|2593.31|2594.81|2594.31|2593.18|2592.68|359
1728893700000|2024-10-14 08:15:00|2593.93|2593.43|2592.81|2592.31|2594.06|2593.56|2592.06|2591.56|1842
1728894000000|2024-10-14 08:20:00|2592.68|2592.18|2591.81|2591.31|2593.43|2592.93|2591.56|2591.06|467
1728894300000|2024-10-14 08:25:00|2591.68|2591.18|2587.56|2587.06|2591.81|2591.31|2587.18|2586.68|816
1728894600000|2024-10-14 08:30:00|2587.43|2586.93|2584.81|2584.31|2588.56|2588.06|2584.81|2584.31|1005
1728894900000|2024-10-14 08:35:00|2585.06|2584.56|2586.31|2585.81|2587.06|2586.56|2584.31|2583.81|739
1728895200000|2024-10-14 08:40:00|2586.06|2585.56|2586.56|2586.06|2586.81|2586.31|2585.43|2584.93|348
1728895500000|2024-10-14 08:45:00|2586.43|2585.93|2585.56|2585.06|2587.06|2586.56|2585.56|2585.06|261
1728895800000|2024-10-14 08:50:00|2585.43|2584.93|2584.81|2584.31|2585.56|2585.06|2584.56|2584.06|290
1728896100000|2024-10-14 08:55:00|2584.56|2584.06|2584.18|2583.68|2584.56|2584.06|2582.81|2582.31|671
1728896400000|2024-10-14 09:00:00|2584.31|2583.81|2587.06|2586.56|2587.31|2586.81|2584.31|2583.81|744
1728896700000|2024-10-14 09:05:00|2586.93|2586.43|2586.31|2585.81|2587.81|2587.31|2586.31|2585.81|1426
1728897000000|2024-10-14 09:10:00|2586.06|2585.56|2585.56|2585.06|2586.06|2585.56|2584.56|2584.06|272
1728897300000|2024-10-14 09:15:00|2585.31|2584.81|2585.06|2584.56|2586.31|2585.81|2584.43|2583.93|366
1728897600000|2024-10-14 09:20:00|2585.18|2584.68|2586.06|2585.56|2586.56|2586.06|2585.06|2584.56|401
1728897900000|2024-10-14 09:25:00|2585.93|2585.43|2585.06|2584.56|2587.06|2586.56|2585.06|2584.56|304
1728898200000|2024-10-14 09:30:00|2584.93|2584.43|2586.56|2586.06|2586.56|2586.06|2583.81|2583.31|719
1728898500000|2024-10-14 09:35:00|2586.31|2585.81|2583.56|2583.06|2586.31|2585.81|2583.06|2582.56|773
1728898800000|2024-10-14 09:40:00|2583.81|2583.31|2582.31|2581.81|2583.81|2583.31|2581.56|2581.06|2958
1728899100000|2024-10-14 09:45:00|2582.43|2581.93|2582.06|2581.56|2582.81|2582.31|2581.56|2581.06|262
1728899400000|2024-10-14 09:50:00|2582.31|2581.81|2581.06|2580.56|2582.68|2582.18|2580.81|2580.31|358
1728899700000|2024-10-14 09:55:00|2580.81|2580.31|2582.31|2581.81|2582.43|2581.93|2580.81|2580.31|356
1728900000000|2024-10-14 10:00:00|2582.81|2582.31|2582.81|2582.31|2584.18|2583.68|2582.56|2582.06|453
1728900300000|2024-10-14 10:05:00|2582.68|2582.18|2584.31|2583.81|2584.31|2583.81|2582.56|2582.06|325
1728900600000|2024-10-14 10:10:00|2584.06|2583.56|2583.56|2583.06|2584.18|2583.68|2583.31|2582.81|872
1728900900000|2024-10-14 10:15:00|2583.31|2582.81|2582.81|2582.31|2584.06|2583.56|2582.56|2582.06|851
1728901200000|2024-10-14 10:20:00|2582.68|2582.18|2582.81|2582.31|2583.56|2583.06|2582.56|2582.06|354
1728901500000|2024-10-14 10:25:00|2582.68|2582.18|2581.06|2580.56|2582.68|2582.18|2580.93|2580.43|325
1728901800000|2024-10-14 10:30:00|2581.31|2580.81|2581.06|2580.56|2582.31|2581.81|2580.31|2579.81|2427
1728902100000|2024-10-14 10:35:00|2581.18|2580.68|2581.06|2580.56|2581.68|2581.18|2579.43|2578.93|551
1728902400000|2024-10-14 10:40:00|2581.18|2580.68|2580.81|2580.31|2581.18|2580.68|2579.81|2579.31|322
1728902700000|2024-10-14 10:45:00|2580.93|2580.43|2581.06|2580.56|2582.06|2581.56|2580.81|2580.31|2381
1728903000000|2024-10-14 10:50:00|2581.31|2580.81|2582.56|2582.06|2583.06|2582.56|2581.06|2580.56|390
1728903300000|2024-10-14 10:55:00|2582.31|2581.81|2581.06|2580.56|2582.68|2582.18|2580.81|2580.31|351
1728903600000|2024-10-14 11:00:00|2581.56|2581.06|2581.56|2581.06|2581.81|2581.31|2580.31|2579.81|331
1728903900000|2024-10-14 11:05:00|2581.43|2580.93|2582.56|2582.06|2582.56|2582.06|2581.43|2580.93|282
1728904200000|2024-10-14 11:10:00|2582.81|2582.31|2582.31|2581.81|2583.56|2583.06|2582.31|2581.81|254
1728904500000|2024-10-14 11:15:00|2582.18|2581.68|2581.06|2580.56|2582.31|2581.81|2580.93|2580.43|327
1728904800000|2024-10-14 11:20:00|2581.31|2580.81|2582.31|2581.81|2582.31|2581.81|2581.06|2580.56|390
1728905100000|2024-10-14 11:25:00|2582.43|2581.93|2582.06|2581.56|2583.06|2582.56|2581.81|2581.31|730
1728905400000|2024-10-14 11:30:00|2582.18|2581.68|2582.31|2581.81|2583.06|2582.56|2581.81|2581.31|1513
1728905700000|2024-10-14 11:35:00|2582.56|2582.06|2583.18|2582.68|2583.31|2582.81|2581.93|2581.43|233
1728906000000|2024-10-14 11:40:00|2583.07|2582.57|2582.95|2582.45|2583.95|2583.45|2582.95|2582.45|232
1728906300000|2024-10-14 11:45:00|2583.2|2582.7|2582.57|2582.07|2583.95|2583.45|2582.45|2581.95|320
1728906600000|2024-10-14 11:50:00|2582.7|2582.2|2581.45|2580.95|2582.7|2582.2|2580.95|2580.45|1880
1728906900000|2024-10-14 11:55:00|2581.7|2581.2|2581.45|2580.95|2581.7|2581.2|2580.95|2580.45|250
1728907200000|2024-10-14 12:00:00|2581.7|2581.2|2581.45|2580.95|2582.2|2581.7|2580.7|2580.2|377
1728907500000|2024-10-14 12:05:00|2581.7|2581.2|2581.45|2580.95|2582.2|2581.7|2580.7|2580.2|307
1728907800000|2024-10-14 12:10:00|2581.7|2581.2|2582.45|2581.95|2582.7|2582.2|2580.7|2580.2|1428
1728908100000|2024-10-14 12:15:00|2582.32|2581.82|2582.7|2582.2|2582.95|2582.45|2581.95|2581.45|474
1728908400000|2024-10-14 12:20:00|2582.95|2582.45|2582.95|2582.45|2583.57|2583.07|2582.7|2582.2|254
1728908700000|2024-10-14 12:25:00|2583.2|2582.7|2582.95|2582.45|2583.2|2582.7|2582.07|2581.57|407
1728909000000|2024-10-14 12:30:00|2582.7|2582.2|2583.7|2583.2|2584.2|2583.7|2582.7|2582.2|2436
1728909300000|2024-10-14 12:35:00|2583.57|2583.07|2584.7|2584.2|2584.7|2584.2|2583.2|2582.7|919
1728909600000|2024-10-14 12:40:00|2584.57|2584.07|2584.7|2584.2|2584.7|2584.2|2583.95|2583.45|320
1728909900000|2024-10-14 12:45:00|2584.95|2584.45|2583.95|2583.45|2584.95|2584.45|2583.32|2582.82|260
1728910200000|2024-10-14 12:50:00|2584.2|2583.7|2584.95|2584.45|2585.2|2584.7|2584.2|2583.7|564
1728910500000|2024-10-14 12:55:00|2584.7|2584.2|2584.45|2583.95|2585.32|2584.82|2584.2|2583.7|537
1728910800000|2024-10-14 13:00:00|2584.7|2584.2|2584.32|2583.82|2585.7|2585.2|2584.2|2583.7|350
1728911100000|2024-10-14 13:05:00|2584.45|2583.95|2586.95|2586.45|2587.2|2586.7|2584.32|2583.82|875
1728911400000|2024-10-14 13:10:00|2586.7|2586.2|2586.45|2585.95|2586.7|2586.2|2585.7|2585.2|334
1728911700000|2024-10-14 13:15:00|2586.7|2586.2|2587.45|2586.95|2587.7|2587.2|2586.45|2585.95|549
1728912000000|2024-10-14 13:20:00|2587.57|2587.07|2587.7|2587.2|2587.7|2587.2|2586.95|2586.45|833
1728912300000|2024-10-14 13:25:00|2587.45|2586.95|2587.45|2586.95|2588.2|2587.7|2587.45|2586.95|570
1728912600000|2024-10-14 13:30:00|2587.7|2587.2|2587.45|2586.95|2588.45|2587.95|2586.45|2585.95|740
1728912900000|2024-10-14 13:35:00|2587.32|2586.82|2587.2|2586.7|2587.57|2587.07|2586.07|2585.57|637
1728913200000|2024-10-14 13:40:00|2587.07|2586.57|2591.95|2591.45|2592.7|2592.2|2586.7|2586.2|1120
1728913500000|2024-10-14 13:45:00|2592.07|2591.57|2594.95|2594.45|2595.2|2594.7|2591.7|2591.2|1101
1728913800000|2024-10-14 13:50:00|2595.07|2594.57|2593.95|2593.45|2595.7|2595.2|2593.45|2592.95|1048
1728914100000|2024-10-14 13:55:00|2594.2|2593.7|2593.82|2593.32|2594.7|2594.2|2593.7|2593.2|941
1728914400000|2024-10-14 14:00:00|2593.95|2593.45|2594.2|2593.7|2594.95|2594.45|2593.57|2593.07|728
1728914700000|2024-10-14 14:05:00|2594.07|2593.57|2594.95|2594.45|2595.2|2594.7|2593.45|2592.95|719
1728915000000|2024-10-14 14:10:00|2594.75|2594.25|2596.37|2595.87|2596.37|2595.87|2594.75|2594.25|1873
1728915300000|2024-10-14 14:15:00|2596.25|2595.75|2593.75|2593.25|2596.25|2595.75|2593.25|2592.75|1056
1728915600000|2024-10-14 14:20:00|2594|2593.5|2594.5|2594|2595.25|2594.75|2594|2593.5|408
1728915900000|2024-10-14 14:25:00|2594.37|2593.87|2594.75|2594.25|2595.25|2594.75|2593.62|2593.12|1244
1728916200000|2024-10-14 14:30:00|2594.87|2594.37|2596.12|2595.62|2596.25|2595.75|2594.75|2594.25|977
1728916500000|2024-10-14 14:35:00|2596.25|2595.75|2596.5|2596|2597.25|2596.75|2595.5|2595|552
1728916800000|2024-10-14 14:40:00|2596.37|2595.87|2595.5|2595|2597.25|2596.75|2595.37|2594.87|1278
1728917100000|2024-10-14 14:45:00|2595.37|2594.87|2595.62|2595.12|2596.5|2596|2595.25|2594.75|596
1728917400000|2024-10-14 14:50:00|2595.5|2595|2595|2594.5|2595.5|2595|2593.5|2593|932
1728917700000|2024-10-14 14:55:00|2594.75|2594.25|2594.5|2594|2595|2594.5|2593.37|2592.87|1664
1728918000000|2024-10-14 15:00:00|2594.75|2594.25|2594.62|2594.12|2595.87|2595.37|2593.5|2593|964
1728918300000|2024-10-14 15:05:00|2594.5|2594|2594.75|2594.25|2595.25|2594.75|2593.5|2593|1551
1728918600000|2024-10-14 15:10:00|2595|2594.5|2597.75|2597.25|2597.87|2597.37|2595|2594.5|964
1728918900000|2024-10-14 15:15:00|2597.5|2597|2595.5|2595|2597.5|2597|2595|2594.5|2743
1728919200000|2024-10-14 15:20:00|2595.62|2595.12|2595.29|2593.79|2597.25|2596.75|2595|2593.79|2639
1728919500000|2024-10-14 15:25:00|2595.28|2593.78|2595.71|2594.21|2595.74|2594.24|2594.8|2593.3|8139
1728919800000|2024-10-14 15:30:00|2595.26|2593.76|2598.57|2597.17|2598.7|2597.3|2595.24|2593.74|6489
1728920100000|2024-10-14 15:35:00|2598.45|2597.05|2598.7|2597.3|2599.07|2597.67|2597.57|2596.17|3851
1728920400000|2024-10-14 15:40:00|2598.82|2597.42|2597.95|2596.55|2598.82|2597.42|2597.7|2596.3|102
1728920700000|2024-10-14 15:45:00|2598.82|2597.42|2599.57|2598.17|2599.57|2598.17|2598.82|2597.42|31
1728921000000|2024-10-14 15:50:00|2599.2|2597.8|2599.45|2598.05|2599.45|2598.05|2599.2|2597.8|4005
1728921300000|2024-10-14 15:55:00|2599.32|2597.92|2600.5|2599|2600.5|2599.05|2599.32|2597.92|17
1728921600000|2024-10-14 16:00:00|2600.49|2598.99|2601.45|2599.95|2601.45|2599.95|2600.04|2598.54|0
1728921900000|2024-10-14 16:05:00|2601.44|2599.94|2601.45|2599.95|2601.45|2599.95|2600.99|2599.49|0
1728922200000|2024-10-14 16:10:00|2601.44|2599.94|2601.3|2599.8|2601.75|2600.25|2600.85|2599.35|0
1728922500000|2024-10-14 16:15:00|2601.53|2600.03|2601.7|2600.2|2601.75|2600.25|2601.27|2599.77|0
1728922800000|2024-10-14 16:20:00|2602.15|2600.65|2603.06|2601.56|2603.08|2601.58|2602.15|2600.65|0
1728923100000|2024-10-14 16:25:00|2603.05|2601.55|2603.49|2601.99|2603.5|2602|2602.59|2601.09|0
1728923400000|2024-10-14 16:30:00|2603.04|2601.54|2603.04|2601.54|2603.52|2602.02|2603.04|2601.54|0
1728923700000|2024-10-14 16:35:00|2603.05|2601.55|2603.51|2602.01|2603.52|2602.02|2603.04|2601.54|0
1728924000000|2024-10-14 16:40:00|2603.52|2602.02|2603.51|2602.01|2603.52|2602.02|2603.04|2601.54|0
1728924300000|2024-10-14 16:45:00|2603.5|2602|2603.5|2602|2603.51|2602.01|2603.05|2601.55|0
1728924600000|2024-10-14 16:50:00|2603.49|2601.99|2603.52|2602.02|2603.97|2602.47|2603.49|2601.99|0
1728924900000|2024-10-14 16:55:00|2603.51|2602.01|2603.95|2602.45|2603.96|2602.46|2603.49|2601.99|0
1728925200000|2024-10-14 17:00:00|2603.94|2602.44|2603.96|2602.46|2604.42|2602.92|2603.47|2601.97|0
1728925500000|2024-10-14 17:05:00|2603.74|2602.24|2603.03|2601.53|2603.96|2602.46|2603.02|2601.52|0
1728925800000|2024-10-14 17:10:00|2603.04|2601.54|2602.6|2601.1|2603.48|2601.98|2602.58|2601.08|0
1728926100000|2024-10-14 17:15:00|2603.05|2601.55|2603.04|2601.54|2603.06|2601.56|2602.59|2601.09|0
1728926400000|2024-10-14 17:20:00|2602.59|2601.09|2602.6|2601.1|2603.05|2601.55|2602.59|2601.09|0
1728926700000|2024-10-14 17:25:00|2602.59|2601.09|2602.6|2601.1|2603.05|2601.55|2602.59|2601.09|0
1728927000000|2024-10-14 17:30:00|2602.59|2601.09|2601.68|2600.18|2602.6|2601.1|2601.68|2600.18|0
1728927300000|2024-10-14 17:35:00|2601.69|2600.19|2602.15|2600.65|2602.15|2600.65|2601.68|2600.18|0
1728927900000|2024-10-14 17:45:00|2602.14|2600.64|2602.15|2600.65|2602.15|2600.65|2602.14|2600.64|0
1728928200000|2024-10-14 17:50:00|2602.6|2601.1|2602.15|2600.65|2602.6|2601.1|2602.14|2600.64|0
1728928500000|2024-10-14 17:55:00|2602.6|2601.1|2602.13|2600.63|2602.6|2601.1|2602.13|2600.63|0
1728928800000|2024-10-14 18:00:00|2602.12|2600.62|2601.92|2600.42|2602.14|2600.64|2601.65|2600.15|0
1728929100000|2024-10-14 18:05:00|2601.69|2600.19|2602.62|2601.12|2603.09|2601.59|2601.69|2600.19|0
1728929400000|2024-10-14 18:10:00|2602.17|2600.67|2602.66|2601.16|2602.66|2601.16|2602.16|2600.66|0
1728929700000|2024-10-14 18:15:00|2602.67|2601.17|2602.68|2601.18|2602.68|2601.18|2602.21|2600.71|0
1728930000000|2024-10-14 18:20:00|2602.67|2601.17|2602.68|2601.18|2603.14|2601.64|2602.67|2601.17|0
1728930300000|2024-10-14 18:25:00|2602.69|2601.19|2602.67|2601.17|2602.69|2601.19|2602.67|2601.17|0
1728930600000|2024-10-14 18:30:00|2602.68|2601.18|2603.13|2601.63|2603.14|2601.64|2602.67|2601.17|0
1728930900000|2024-10-14 18:35:00|2603.14|2601.64|2603.61|2602.11|2603.62|2602.12|2603.14|2601.64|0
1728931200000|2024-10-14 18:40:00|2603.62|2602.12|2604.07|2602.57|2604.09|2602.59|2603.61|2602.11|0
1728931500000|2024-10-14 18:45:00|2604.08|2602.58|2603.61|2602.11|2604.54|2603.04|2603.61|2602.11|0
1728931800000|2024-10-14 18:50:00|2603.62|2602.12|2603.61|2602.11|2604.06|2602.56|2603.6|2602.1|0
1728932100000|2024-10-14 18:55:00|2604.06|2602.56|2603.6|2602.1|2604.06|2602.56|2603.15|2601.65|0
1728932400000|2024-10-14 19:00:00|2603.59|2602.09|2603.61|2602.11|2604.06|2602.56|2603.12|2601.62|0
1728932700000|2024-10-14 19:05:00|2603.6|2602.1|2603.61|2602.11|2604.06|2602.56|2603.6|2602.1|0
1728933000000|2024-10-14 19:10:00|2604.05|2602.55|2604.03|2602.53|2604.05|2602.55|2603.58|2602.08|0
1728933300000|2024-10-14 19:15:00|2604.04|2602.54|2604.04|2602.54|2604.05|2602.55|2603.59|2602.09|0
1728933600000|2024-10-14 19:20:00|2603.59|2602.09|2604.05|2602.55|2604.06|2602.56|2603.59|2602.09|0
1728933900000|2024-10-14 19:25:00|2604.04|2602.54|2603.61|2602.11|2604.06|2602.56|2603.6|2602.1|0
1728934200000|2024-10-14 19:30:00|2603.6|2602.1|2603.15|2601.65|2603.61|2602.11|2603.14|2601.64|0
1728934500000|2024-10-14 19:35:00|2603.6|2602.1|2603.17|2601.67|2604.09|2602.59|2603.15|2601.65|0
1728934800000|2024-10-14 19:40:00|2603.18|2601.68|2604.09|2602.59|2604.1|2602.6|2603.17|2601.67|0
1728935100000|2024-10-14 19:45:00|2604.08|2602.58|2604.14|2602.64|2604.57|2603.07|2603.62|2602.12|0
1728935400000|2024-10-14 19:50:00|2604.13|2602.63|2604.05|2602.55|2604.13|2602.63|2603.59|2602.09|0
1728935700000|2024-10-14 19:55:00|2604.04|2602.54|2602.69|2601.19|2604.08|2602.58|2602.67|2601.17|0
1728936000000|2024-10-14 20:00:00|2603.19|2601.69|2602.26|2600.76|2603.79|2602.29|2602.26|2600.76|0
1728936300000|2024-10-14 20:05:00|2602.17|2600.67|2602.96|2601.46|2603.09|2601.59|2602.17|2600.67|0
1728936600000|2024-10-14 20:10:00|2602.95|2601.45|2602.68|2601.18|2603.09|2601.59|2602.68|2601.18|0
1728936900000|2024-10-14 20:15:00|2602.77|2601.27|2602.96|2601.46|2603.09|2601.59|2602.59|2601.09|0
1728937200000|2024-10-14 20:20:00|2602.95|2601.45|2602.59|2601.09|2602.96|2601.46|2602.59|2601.09|0
1728937500000|2024-10-14 20:25:00|2602.58|2601.08|2602.82|2601.32|2602.86|2601.36|2602.49|2600.99|0
1728937800000|2024-10-14 20:30:00|2602.73|2601.23|2602.82|2601.32|2602.91|2601.41|2602.73|2601.23|0
1728938100000|2024-10-14 20:35:00|2602.73|2601.23|2602.91|2601.41|2603.01|2601.51|2602.54|2601.04|0
1728938400000|2024-10-14 20:40:00|2602.87|2601.37|2603.84|2602.34|2604.9|2603.4|2602.64|2601.14|0
1728938700000|2024-10-14 20:45:00|2603.83|2602.33|2604.62|2603.12|2604.71|2603.21|2603.61|2602.11|0
1728939000000|2024-10-14 20:50:00|2604.71|2603.21|2604.85|2603.35|2604.9|2603.4|2604.62|2603.12|0
1728939300000|2024-10-14 20:55:00|2604.9|2603.4|2605.05|2603.55|2605.23|2603.73|2604.81|2603.31|0
1728939600000|2024-10-14 21:00:00|2605|2603.5|2605.01|2603.51|2605.19|2603.69|2604.91|2603.41|0
1728939900000|2024-10-14 21:05:00|2605.06|2603.56|2604.92|2603.42|2605.06|2603.56|2604.92|2603.42|0
1728940200000|2024-10-14 21:10:00|2604.87|2603.37|2604.13|2602.63|2604.87|2603.37|2603.76|2602.26|0
1728940500000|2024-10-14 21:15:00|2604.14|2602.64|2604.36|2602.86|2604.36|2602.86|2603.9|2602.4|0
1728940800000|2024-10-14 21:20:00|2604.27|2602.77|2604.55|2603.05|2604.64|2603.14|2604.27|2602.77|0
1728941100000|2024-10-14 21:25:00|2604.6|2603.1|2604.64|2603.14|2604.64|2603.14|2604.55|2603.05|0
1728941700000|2024-10-14 21:35:00|2604.6|2603.1|2604.55|2603.05|2604.6|2603.1|2604.55|2603.05|0
1728942000000|2024-10-14 21:40:00|2604.6|2603.1|2604.73|2603.23|2604.83|2603.33|2604.6|2603.1|0
1728942300000|2024-10-14 21:45:00|2604.69|2603.19|2604.41|2602.91|2604.69|2603.19|2604.41|2602.91|0
1728942600000|2024-10-14 21:50:00|2604.32|2602.82|2604.32|2602.82|2604.46|2602.96|2604.32|2602.82|0
1728942900000|2024-10-14 21:55:00|2604.37|2602.87|2604.32|2602.82|2604.55|2603.05|2604.27|2602.77|0
1728943200000|2024-10-14 22:00:00|2604.34|2602.84|2605.33|2603.83|2605.43|2603.93|2603.95|2602.45|0
1728943500000|2024-10-14 22:05:00|2605.24|2603.74|2604.67|2603.17|2605.24|2603.74|2604.13|2602.63|0
1728943800000|2024-10-14 22:10:00|2604.58|2603.08|2605.12|2603.62|2605.31|2603.81|2604.58|2603.08|0
1728944100000|2024-10-14 22:15:00|2605.21|2603.71|2605.21|2603.71|2605.44|2603.94|2605.21|2603.71|0
1728944400000|2024-10-14 22:20:00|2605.12|2603.62|2605.12|2603.62|2605.21|2603.71|2605.03|2603.53|0
1728944700000|2024-10-14 22:25:00|2605.21|2603.71|2605.31|2603.81|2605.53|2604.03|2605.12|2603.62|0
1728945000000|2024-10-14 22:30:00|2605.4|2603.9|2605.44|2603.94|2605.44|2603.94|2605.31|2603.81|0
1728945300000|2024-10-14 22:35:00|2605.31|2603.81|2604.61|2603.11|2605.31|2603.81|2604.52|2603.02|0
1728945600000|2024-10-14 22:40:00|2605.06|2603.56|2605.06|2603.56|2605.2|2603.7|2604.87|2603.37|0
1728945900000|2024-10-14 22:45:00|2604.97|2603.47|2605.38|2603.88|2605.38|2603.88|2604.97|2603.47|0
1728946200000|2024-10-14 22:50:00|2605.34|2603.84|2605.06|2603.56|2605.38|2603.88|2605.06|2603.56|0
1728946500000|2024-10-14 22:55:00|2605.2|2603.7|2605.57|2604.07|2605.92|2604.42|2605.2|2603.7|0
1728946800000|2024-10-14 23:00:00|2605.56|2604.06|2605.83|2604.33|2605.87|2604.37|2605.38|2603.88|0
1728947100000|2024-10-14 23:05:00|2605.74|2604.24|2605.74|2604.24|2605.83|2604.33|2605.74|2604.24|0
1728947400000|2024-10-14 23:10:00|2605.83|2604.33|2605.92|2604.42|2605.92|2604.42|2605.64|2604.14|0
1728947700000|2024-10-14 23:15:00|2606.01|2604.51|2606|2604.5|2606.1|2604.6|2605.82|2604.32|0
1728948000000|2024-10-14 23:20:00|2606.01|2604.51|2606.42|2604.92|2606.51|2605.01|2606|2604.5|0
1728948300000|2024-10-14 23:25:00|2606.46|2604.96|2606.6|2605.1|2606.7|2605.2|2606.42|2604.92|0
1728948600000|2024-10-14 23:30:00|2606.51|2605.01|2606.51|2605.01|2606.93|2605.43|2606.51|2605.01|0
1728948900000|2024-10-14 23:35:00|2606.56|2605.06|2606.42|2604.92|2606.6|2605.1|2606.33|2604.83|0
1728949200000|2024-10-14 23:40:00|2606.37|2604.87|2606.61|2605.11|2606.8|2605.3|2606.33|2604.83|0
1728949500000|2024-10-14 23:45:00|2606.66|2605.16|2606.61|2605.11|2606.75|2605.25|2606.52|2605.02|0
1728949800000|2024-10-14 23:50:00|2606.62|2605.12|2606.61|2605.11|2606.8|2605.3|2606.61|2605.11|0
1728950100000|2024-10-14 23:55:00|2606.62|2605.12|2606.52|2605.02|2606.71|2605.21|2606.34|2604.84|0
1728950400000|2024-10-15 00:00:00|2606.61|2605.11|2606.11|2604.61|2606.71|2605.21|2605.97|2604.47|0
1728950700000|2024-10-15 00:05:00|2606.2|2604.7|2605.51|2604.01|2606.29|2604.79|2605.51|2604.01|0
1728951000000|2024-10-15 00:10:00|2605.64|2604.14|2603.9|2602.4|2605.74|2604.24|2603.72|2602.22|0
1728951300000|2024-10-15 00:15:00|2603.95|2602.45|2605.03|2603.53|2605.03|2603.53|2603.68|2602.18|0
1728951900000|2024-10-15 00:25:00|2605.48|2603.98|2605.63|2604.13|2605.63|2604.13|2605.02|2603.52|0
1728952200000|2024-10-15 00:30:00|2605.62|2604.12|2605.61|2604.11|2606.07|2604.57|2605.39|2603.89|0
1728952500000|2024-10-15 00:35:00|2605.62|2604.12|2606.52|2605.02|2606.52|2605.02|2605.61|2604.11|0
1728952800000|2024-10-15 00:40:00|2606.51|2605.01|2606.06|2604.56|2606.52|2605.02|2605.61|2604.11|0
1728953100000|2024-10-15 00:45:00|2606.04|2604.54|2604.26|2602.76|2606.04|2604.54|2603.35|2601.85|0
1728953400000|2024-10-15 00:50:00|2604.48|2602.98|2604.71|2603.21|2605.16|2603.66|2603.79|2602.29|0
1728953700000|2024-10-15 00:55:00|2605.16|2603.66|2604.71|2603.21|2605.6|2604.1|2604.7|2603.2|0
1728954000000|2024-10-15 01:00:00|2604.7|2603.2|2604.26|2602.76|2605.15|2603.65|2604.26|2602.76|0
1728954300000|2024-10-15 01:05:00|2604.24|2602.74|2604.24|2602.74|2604.7|2603.2|2604.23|2602.73|0
1728954600000|2024-10-15 01:10:00|2604.25|2602.75|2605.62|2604.12|2606.06|2604.56|2604.24|2602.74|0
1728954900000|2024-10-15 01:15:00|2605.61|2604.11|2605.16|2603.66|2605.62|2604.12|2604.71|2603.21|0
1728955200000|2024-10-15 01:20:00|2604.94|2603.44|2605.16|2603.66|2605.17|2603.67|2604.71|2603.21|0
1728955500000|2024-10-15 01:25:00|2604.94|2603.44|2604.71|2603.21|2605.16|2603.66|2604.71|2603.21|0
1728955800000|2024-10-15 01:30:00|2604.94|2603.44|2605.62|2604.12|2605.62|2604.12|2604.71|2603.21|0
1728956100000|2024-10-15 01:35:00|2605.17|2603.67|2606.07|2604.57|2606.08|2604.58|2605.16|2603.66|0
1728956400000|2024-10-15 01:40:00|2606.08|2604.58|2606.53|2605.03|2606.53|2605.03|2606.07|2604.57|0
1728956700000|2024-10-15 01:45:00|2606.54|2605.04|2606.52|2605.02|2606.54|2605.04|2606.52|2605.02|0
1728957000000|2024-10-15 01:50:00|2606.53|2605.03|2606.53|2605.03|2606.53|2605.03|2606.52|2605.02|0
1728957300000|2024-10-15 01:55:00|2606.52|2605.02|2606.53|2605.03|2606.54|2605.04|2605.63|2604.13|0
1728957600000|2024-10-15 02:00:00|2606.52|2605.02|2608.33|2606.83|2608.78|2607.28|2606.07|2604.57|0
1728957900000|2024-10-15 02:05:00|2607.88|2606.38|2606.98|2605.48|2607.88|2606.38|2606.98|2605.48|0
1728958200000|2024-10-15 02:10:00|2606.97|2605.47|2606.98|2605.48|2607.43|2605.93|2606.97|2605.47|0
1728958500000|2024-10-15 02:15:00|2606.99|2605.49|2606.99|2605.49|2607.43|2605.93|2606.98|2605.48|0
1728958800000|2024-10-15 02:20:00|2607.43|2605.93|2607.44|2605.94|2607.44|2605.94|2606.99|2605.49|0
1728959100000|2024-10-15 02:25:00|2607.43|2605.93|2606.99|2605.49|2607.44|2605.94|2606.54|2605.04|0
1728959400000|2024-10-15 02:30:00|2607.44|2605.94|2607.43|2605.93|2607.88|2606.38|2606.98|2605.48|0
1728959700000|2024-10-15 02:35:00|2606.98|2605.48|2606.98|2605.48|2606.98|2605.48|2606.98|2605.48|0
1728960000000|2024-10-15 02:40:00|2607.43|2605.93|2606.5|2605|2607.43|2605.93|2606.5|2605|0
1728960300000|2024-10-15 02:45:00|2606.95|2605.45|2606.5|2605|2606.95|2605.45|2606.5|2605|0
1728960600000|2024-10-15 02:50:00|2606.95|2605.45|2605.6|2604.1|2606.96|2605.46|2605.6|2604.1|0
1728960900000|2024-10-15 02:55:00|2606.05|2604.55|2606.05|2604.55|2606.5|2605|2606.05|2604.55|0
1728961200000|2024-10-15 03:00:00|2606.28|2604.78|2605.6|2604.1|2606.5|2605|2605.59|2604.09|0
1728961500000|2024-10-15 03:05:00|2605.37|2603.87|2605.15|2603.65|2605.6|2604.1|2605.15|2603.65|0
1728961800000|2024-10-15 03:10:00|2605.37|2603.87|2605.15|2603.65|2605.6|2604.1|2605.15|2603.65|0
1728962100000|2024-10-15 03:15:00|2604.92|2603.42|2605.15|2603.65|2605.15|2603.65|2604.92|2603.42|0
1728962400000|2024-10-15 03:20:00|2605.14|2603.64|2605.59|2604.09|2605.59|2604.09|2605.14|2603.64|0
1728962700000|2024-10-15 03:25:00|2605.6|2604.1|2606.5|2605|2606.95|2605.45|2605.6|2604.1|0
1728963000000|2024-10-15 03:30:00|2606.51|2605.01|2606.51|2605.01|2606.73|2605.23|2605.6|2604.1|0
1728963300000|2024-10-15 03:35:00|2606.29|2604.79|2606.07|2604.57|2606.51|2605.01|2605.61|2604.11|0
1728963600000|2024-10-15 03:40:00|2606.06|2604.56|2606.06|2604.56|2606.07|2604.57|2605.61|2604.11|0
1728963900000|2024-10-15 03:45:00|2605.83|2604.33|2606.06|2604.56|2606.06|2604.56|2605.83|2604.33|0
1728964200000|2024-10-15 03:50:00|2606.05|2604.55|2605.61|2604.11|2606.05|2604.55|2605.16|2603.66|0
1728964500000|2024-10-15 03:55:00|2605.62|2604.12|2606.07|2604.57|2606.07|2604.57|2605.62|2604.12|0
1728964800000|2024-10-15 04:00:00|2606.06|2604.56|2606.06|2604.56|2606.06|2604.56|2605.61|2604.11|0
1728965100000|2024-10-15 04:05:00|2606.05|2604.55|2606.08|2604.58|2606.53|2605.03|2605.61|2604.11|0
1728965400000|2024-10-15 04:10:00|2606.53|2605.03|2606.53|2605.03|2606.53|2605.03|2606.08|2604.58|0
1728965700000|2024-10-15 04:15:00|2606.08|2604.58|2606.08|2604.58|2606.08|2604.58|2606.08|2604.58|0
1728966000000|2024-10-15 04:20:00|2606.31|2604.81|2606.53|2605.03|2606.53|2605.03|2606.31|2604.81|0
1728966300000|2024-10-15 04:25:00|2606.52|2605.02|2606.07|2604.57|2606.52|2605.02|2606.07|2604.57|0
1728966600000|2024-10-15 04:30:00|2606.08|2604.58|2606.07|2604.57|2606.08|2604.58|2606.07|2604.57|0
1728966900000|2024-10-15 04:35:00|2606.08|2604.58|2606.08|2604.58|2606.53|2605.03|2606.07|2604.57|0
1728967200000|2024-10-15 04:40:00|2606.3|2604.8|2606.52|2605.02|2606.53|2605.03|2606.3|2604.8|0
1728967500000|2024-10-15 04:45:00|2606.53|2605.03|2606.08|2604.58|2606.53|2605.03|2605.63|2604.13|0
1728967800000|2024-10-15 04:50:00|2605.63|2604.13|2605.63|2604.13|2605.63|2604.13|2605.63|2604.13|0
1728968100000|2024-10-15 04:55:00|2605.19|2603.69|2605.18|2603.68|2605.63|2604.13|2605.18|2603.68|0
1728968400000|2024-10-15 05:00:00|2604.73|2603.23|2604.58|2603.08|2605.04|2603.54|2604.58|2603.08|0
1728968700000|2024-10-15 05:05:00|2604.59|2603.09|2604.13|2602.63|2605.03|2603.53|2604.13|2602.63|0
1728969000000|2024-10-15 05:10:00|2603.9|2602.4|2604.2|2602.7|2604.2|2602.7|2603.68|2602.18|0
1728969300000|2024-10-15 05:15:00|2603.76|2602.26|2603.83|2602.33|2604.28|2602.78|2603.75|2602.25|0
1728969600000|2024-10-15 05:20:00|2603.84|2602.34|2603.8|2602.3|2604.28|2602.78|2603.8|2602.3|0
1728969900000|2024-10-15 05:25:00|2603.78|2602.28|2602.86|2601.36|2603.78|2602.28|2602.86|2601.36|0
1728970200000|2024-10-15 05:30:00|2602.83|2601.33|2602.38|2600.88|2603.29|2601.79|2601.44|2599.94|0
1728970500000|2024-10-15 05:35:00|2602.39|2600.89|2602.39|2600.89|2602.84|2601.34|2601.49|2599.99|0
1728970800000|2024-10-15 05:40:00|2602.17|2600.67|2602.39|2600.89|2602.84|2601.34|2601.94|2600.44|0
1728971100000|2024-10-15 05:45:00|2602.84|2601.34|2601.98|2600.48|2602.84|2601.34|2601.94|2600.44|0
1728971400000|2024-10-15 05:50:00|2601.76|2600.26|2601.08|2599.58|2601.98|2600.48|2600.63|2599.13|0
1728971700000|2024-10-15 05:55:00|2600.86|2599.36|2600.61|2599.11|2601.08|2599.58|2600.6|2599.1|0
1728972000000|2024-10-15 06:00:00|2600.6|2599.1|2602.86|2601.36|2603.76|2602.26|2600.15|2598.65|0
1728972300000|2024-10-15 06:05:00|2603.31|2601.81|2604.21|2602.71|2604.21|2602.71|2603.31|2601.81|0
1728972600000|2024-10-15 06:10:00|2604.2|2602.7|2604.22|2602.72|2604.43|2602.93|2603.75|2602.25|0
1728972900000|2024-10-15 06:15:00|2605.11|2603.61|2605.57|2604.07|2606.01|2604.51|2605.11|2603.61|0
1728973200000|2024-10-15 06:20:00|2605.79|2604.29|2605.71|2604.21|2606.16|2604.66|2605.56|2604.06|0
1728973500000|2024-10-15 06:25:00|2605.7|2604.2|2605.32|2603.82|2605.71|2604.21|2604.36|2602.86|0
1728973800000|2024-10-15 06:30:00|2605.36|2603.86|2610.58|2609.18|2612.96|2611.56|2605.36|2603.86|39
1728974100000|2024-10-15 06:35:00|2610.71|2609.31|2610.96|2609.56|2611.21|2609.81|2610.58|2609.18|58
1728974400000|2024-10-15 06:40:00|2610.83|2609.43|2610.21|2608.81|2610.83|2609.43|2610.21|2608.81|12
1728974700000|2024-10-15 06:45:00|2610.46|2609.06|2611.08|2609.68|2611.08|2609.68|2610.46|2609.06|51
1728975000000|2024-10-15 06:50:00|2610.96|2609.56|2611.08|2609.68|2611.08|2609.68|2610.71|2609.31|63
1728975300000|2024-10-15 06:55:00|2611.13|2609.63|2608.94|2607.44|2612.05|2610.55|2608.94|2607.44|0
1728975600000|2024-10-15 07:00:00|2609.83|2608.33|2610.88|2610.38|2614.01|2613.51|2609.51|2608.33|4099
1728975900000|2024-10-15 07:05:00|2610.76|2610.26|2614.01|2613.51|2614.26|2613.76|2608.38|2607.88|3484
1728976200000|2024-10-15 07:10:00|2614.13|2613.63|2618.01|2617.51|2619.76|2619.26|2613.51|2613.01|11261
1728976500000|2024-10-15 07:15:00|2618.26|2617.76|2617.76|2617.26|2619.26|2618.76|2616.51|2616.01|10754
1728976800000|2024-10-15 07:20:00|2617.51|2617.01|2615.76|2615.26|2617.51|2617.01|2615.51|2615.01|3444
1728977100000|2024-10-15 07:25:00|2615.63|2615.13|2614.26|2613.76|2616.26|2615.76|2614.26|2613.76|1098
1728977400000|2024-10-15 07:30:00|2614.38|2613.88|2616.01|2615.51|2616.13|2615.63|2614.01|2613.51|5202
1728977700000|2024-10-15 07:35:00|2615.76|2615.26|2617.01|2616.51|2617.01|2616.51|2615.01|2614.51|10234
1728978000000|2024-10-15 07:40:00|2617.13|2616.63|2614.26|2613.76|2618.51|2618.01|2614.26|2613.76|1616
1728978300000|2024-10-15 07:45:00|2614.38|2613.88|2612.76|2612.26|2615.26|2614.76|2612.76|2612.26|4727
1728978600000|2024-10-15 07:50:00|2612.63|2612.13|2610.51|2610.01|2612.76|2612.26|2610.26|2609.76|1670
1728978900000|2024-10-15 07:55:00|2610.38|2609.88|2608.51|2608.01|2611.26|2610.76|2608.51|2608.01|2477
1728979200000|2024-10-15 08:00:00|2608.38|2607.88|2608.26|2607.76|2610.26|2609.76|2607.88|2607.38|4800
1728979500000|2024-10-15 08:05:00|2608.01|2607.51|2607.13|2606.63|2608.13|2607.63|2606.26|2605.76|4713
1728979800000|2024-10-15 08:10:00|2607.01|2606.51|2604.26|2603.76|2607.88|2607.38|2604.26|2603.76|11032
1728980100000|2024-10-15 08:15:00|2604.13|2603.63|2604.01|2603.51|2604.38|2603.88|2602.76|2602.26|5898
1728980400000|2024-10-15 08:20:00|2603.76|2603.26|2605.01|2604.51|2606.51|2606.01|2603.51|2603.01|11820
1728980700000|2024-10-15 08:25:00|2605.26|2604.76|2603.38|2602.88|2605.26|2604.76|2602.13|2601.63|3936
1728981000000|2024-10-15 08:30:00|2603.51|2603.01|2603.01|2602.51|2604.26|2603.76|2602.51|2602.01|6176
1728981300000|2024-10-15 08:35:00|2602.88|2602.38|2601.01|2600.51|2603.51|2603.01|2600.26|2599.76|9955
1728981600000|2024-10-15 08:40:00|2600.88|2600.38|2601.76|2601.26|2602.51|2602.01|2600.01|2599.51|846
1728981900000|2024-10-15 08:45:00|2601.63|2601.13|2602.01|2601.51|2602.51|2602.01|2601.26|2600.76|6946
1728982200000|2024-10-15 08:50:00|2602.26|2601.76|2602.51|2602.01|2603.76|2603.26|2602.26|2601.76|1851
1728982500000|2024-10-15 08:55:00|2602.76|2602.26|2603.13|2602.63|2603.13|2602.63|2602.13|2601.63|6685
1728982800000|2024-10-15 09:00:00|2603.38|2602.88|2601.01|2600.51|2603.38|2602.88|2600.38|2599.88|2272
1728983100000|2024-10-15 09:05:00|2600.88|2600.38|2601.51|2601.01|2601.76|2601.26|2599.51|2599.01|1275
1728983400000|2024-10-15 09:10:00|2601.26|2600.76|2599.38|2598.88|2602.01|2601.51|2598.26|2597.76|852
1728983700000|2024-10-15 09:15:00|2599.26|2598.76|2601.26|2600.76|2601.63|2601.13|2599.13|2598.63|1226
1728984000000|2024-10-15 09:20:00|2601.63|2601.13|2601.01|2600.51|2602.01|2601.51|2600.63|2600.13|935
1728984300000|2024-10-15 09:25:00|2600.76|2600.26|2601.26|2600.76|2601.26|2600.76|2599.88|2599.38|1346
1728984600000|2024-10-15 09:30:00|2601.01|2600.51|2600.13|2599.63|2601.51|2601.01|2599.88|2599.38|760
1728984900000|2024-10-15 09:35:00|2600.01|2599.51|2599.51|2599.01|2601.01|2600.51|2599.01|2598.51|1609
1728985200000|2024-10-15 09:40:00|2599.38|2598.88|2598.26|2597.76|2599.38|2598.88|2597.76|2597.26|754
1728985500000|2024-10-15 09:45:00|2598.13|2597.63|2599.13|2598.63|2599.13|2598.63|2597.88|2597.38|6058
1728985800000|2024-10-15 09:50:00|2599.26|2598.76|2599.51|2599.01|2600.01|2599.51|2599.01|2598.51|4933
1728986100000|2024-10-15 09:55:00|2599.01|2598.51|2598.01|2597.51|2599.38|2598.88|2597.26|2596.76|4624
1728986400000|2024-10-15 10:00:00|2598.26|2597.76|2599.01|2598.51|2599.01|2598.51|2597.38|2596.88|539
1728986700000|2024-10-15 10:05:00|2598.88|2598.38|2599.88|2599.38|2600.01|2599.51|2598.26|2597.76|1244
1728987000000|2024-10-15 10:10:00|2599.76|2599.26|2599.38|2598.88|2601.26|2600.76|2599.26|2598.76|799
1728987300000|2024-10-15 10:15:00|2599.26|2598.76|2597.76|2597.26|2599.26|2598.76|2597.51|2597.01|1234
1728987600000|2024-10-15 10:20:00|2597.63|2597.13|2599.01|2598.51|2599.26|2598.76|2597.63|2597.13|3107
1728987900000|2024-10-15 10:25:00|2599.13|2598.63|2598.51|2598.01|2599.51|2599.01|2598.26|2597.76|3644
1728988200000|2024-10-15 10:30:00|2598.38|2597.88|2601.01|2600.51|2601.01|2600.51|2598.26|2597.76|945
1728988500000|2024-10-15 10:35:00|2600.76|2600.26|2601.01|2600.51|2601.26|2600.76|2600.26|2599.76|1326
1728988800000|2024-10-15 10:40:00|2601.26|2600.76|2601.63|2601.13|2602.26|2601.76|2600.63|2600.13|662
1728989100000|2024-10-15 10:45:00|2601.51|2601.01|2601.76|2601.26|2601.88|2601.38|2601.13|2600.63|436
1728989400000|2024-10-15 10:50:00|2602.01|2601.51|2601.51|2601.01|2602.01|2601.51|2601.01|2600.51|1261
1728989700000|2024-10-15 10:55:00|2601.76|2601.26|2602.26|2601.76|2602.63|2602.13|2601.76|2601.26|350
1728990000000|2024-10-15 11:00:00|2602.51|2602.01|2602.01|2601.51|2603.01|2602.51|2601.63|2601.13|1007
1728990300000|2024-10-15 11:05:00|2601.88|2601.38|2602.51|2602.01|2602.51|2602.01|2601.51|2601.01|311
1728990600000|2024-10-15 11:10:00|2602.38|2601.88|2600.26|2599.76|2602.51|2602.01|2600.13|2599.63|483
1728990900000|2024-10-15 11:15:00|2600.51|2600.01|2601.01|2600.51|2601.38|2600.88|2600.26|2599.76|2108
1728991200000|2024-10-15 11:20:00|2600.88|2600.38|2601.51|2601.01|2601.88|2601.38|2600.13|2599.63|702
1728991500000|2024-10-15 11:25:00|2601.63|2601.13|2601.76|2601.26|2602.51|2602.01|2601.51|2601.01|338
1728991800000|2024-10-15 11:30:00|2601.63|2601.13|2602.38|2601.88|2602.51|2602.01|2601.51|2601.01|486
1728992100000|2024-10-15 11:35:00|2602.26|2601.76|2601.26|2600.76|2602.63|2602.13|2601.01|2600.51|408
1728992400000|2024-10-15 11:40:00|2601.13|2600.63|2601.76|2601.26|2602.01|2601.51|2600.01|2599.51|645
1728992700000|2024-10-15 11:45:00|2602.01|2601.51|2601.26|2600.76|2602.76|2602.26|2601.26|2600.76|511
1728993000000|2024-10-15 11:50:00|2601.38|2600.88|2602.26|2601.76|2603.01|2602.51|2601.38|2600.88|1193
1728993300000|2024-10-15 11:55:00|2602.13|2601.63|2601.63|2601.13|2602.76|2602.26|2601.51|2601.01|457
1728993600000|2024-10-15 12:00:00|2601.51|2601.01|2601.76|2601.26|2602.26|2601.76|2601.13|2600.63|1221
1728993900000|2024-10-15 12:05:00|2601.88|2601.38|2602.51|2602.01|2602.51|2602.01|2601.76|2601.26|1937
1728994200000|2024-10-15 12:10:00|2602.38|2601.88|2602.01|2601.51|2602.51|2602.01|2601.76|2601.26|1514
1728994500000|2024-10-15 12:15:00|2602.13|2601.63|2602.88|2602.38|2603.26|2602.76|2601.26|2600.76|2132
1728994800000|2024-10-15 12:20:00|2603.01|2602.51|2602.26|2601.76|2603.51|2603.01|2602.13|2601.63|595
1728995100000|2024-10-15 12:25:00|2602.51|2602.01|2601.63|2601.13|2603.26|2602.76|2601.26|2600.76|9525
1728995400000|2024-10-15 12:30:00|2601.76|2601.26|2600.38|2599.88|2601.88|2601.38|2600.26|2599.76|860
1728995700000|2024-10-15 12:35:00|2600.26|2599.76|2599.76|2599.26|2600.63|2600.13|2599.51|2599.01|1975
1728996000000|2024-10-15 12:40:00|2599.51|2599.01|2599.51|2599.01|2600.01|2599.51|2598.88|2598.38|1292
1728996300000|2024-10-15 12:45:00|2599.38|2598.88|2599.01|2598.51|2599.76|2599.26|2598.88|2598.38|3065
1728996600000|2024-10-15 12:50:00|2599.13|2598.63|2598.26|2597.76|2599.13|2598.63|2597.63|2597.13|1683
1728996900000|2024-10-15 12:55:00|2598.51|2598.01|2600.01|2599.51|2600.26|2599.76|2598.51|2598.01|3702
1728997200000|2024-10-15 13:00:00|2600.13|2599.63|2600.76|2600.26|2601.26|2600.76|2600.01|2599.51|3087
1728997500000|2024-10-15 13:05:00|2601.01|2600.51|2601.01|2600.51|2601.51|2601.01|2600.26|2599.76|553
1728997800000|2024-10-15 13:10:00|2601.26|2600.76|2600.88|2600.38|2602.13|2601.63|2600.88|2600.38|4991
1728998100000|2024-10-15 13:15:00|2601.01|2600.51|2600.51|2600.01|2601.51|2601.01|2599.76|2599.26|879
1728998400000|2024-10-15 13:20:00|2600.26|2599.76|2600.51|2600.01|2601.26|2600.76|2600.01|2599.51|1328
1728998700000|2024-10-15 13:25:00|2600.38|2599.88|2599.51|2599.01|2600.38|2599.88|2599.51|2599.01|2453
1728999000000|2024-10-15 13:30:00|2599.63|2599.13|2598.27|2597.77|2601.63|2601.13|2597.93|2597.43|2577
1728999300000|2024-10-15 13:35:00|2598.39|2597.89|2597.2|2596.7|2598.52|2598.02|2596.27|2595.77|1114
1728999600000|2024-10-15 13:40:00|2597.07|2596.57|2599.07|2598.57|2599.82|2599.32|2596.7|2596.2|2582
1728999900000|2024-10-15 13:45:00|2599.2|2598.7|2600.7|2600.2|2601.2|2600.7|2599.2|2598.7|6718
1729000200000|2024-10-15 13:50:00|2600.95|2600.45|2599.45|2598.95|2601.7|2601.2|2598.95|2598.45|3331
1729000500000|2024-10-15 13:55:00|2599.57|2599.07|2600.2|2599.7|2600.7|2600.2|2598.7|2598.2|1628
1729000800000|2024-10-15 14:00:00|2599.95|2599.45|2600.45|2599.95|2601.2|2600.7|2598.7|2598.2|2542
1729001100000|2024-10-15 14:05:00|2600.32|2599.82|2602.45|2601.95|2602.7|2602.2|2599.7|2599.2|5239
1729001400000|2024-10-15 14:10:00|2602.64|2602.14|2603.39|2602.89|2603.64|2603.14|2601.89|2601.39|2403
1729001700000|2024-10-15 14:15:00|2603.51|2603.01|2605.64|2605.14|2606.14|2605.64|2603.14|2602.64|3658
1729002000000|2024-10-15 14:20:00|2605.89|2605.39|2601.39|2600.89|2605.89|2605.39|2600.89|2600.39|1685
1729002300000|2024-10-15 14:25:00|2601.14|2600.64|2597.51|2597.01|2602.39|2601.89|2597.39|2596.89|1406
1729002600000|2024-10-15 14:30:00|2597.64|2597.14|2585.51|2585.01|2597.89|2597.39|2583.14|2582.64|4266
1729002900000|2024-10-15 14:35:00|2585.64|2585.14|2581.14|2580.64|2587.64|2587.14|2580.89|2580.39|3421
1729003200000|2024-10-15 14:40:00|2580.89|2580.39|2584.89|2584.39|2585.14|2584.64|2579.14|2578.64|2680
1729003500000|2024-10-15 14:45:00|2584.39|2583.89|2586.64|2586.14|2588.26|2587.76|2582.89|2582.39|6409
1729003800000|2024-10-15 14:50:00|2586.39|2585.89|2588.14|2587.64|2588.64|2588.14|2586.26|2585.76|1723
1729004100000|2024-10-15 14:55:00|2588.01|2587.51|2584.14|2583.64|2588.14|2587.64|2583.64|2583.14|4246
1729004400000|2024-10-15 15:00:00|2584.39|2583.89|2586.14|2585.64|2586.89|2586.39|2583.64|2583.14|1525
1729004700000|2024-10-15 15:05:00|2586.39|2585.89|2584.39|2583.89|2586.64|2586.14|2584.01|2583.51|1727
1729005000000|2024-10-15 15:10:00|2584.14|2583.64|2583.39|2582.89|2584.89|2584.39|2581.89|2581.39|5116
1729005300000|2024-10-15 15:15:00|2583.14|2582.64|2584.14|2583.64|2585.39|2584.89|2583.14|2582.64|2040
1729005600000|2024-10-15 15:20:00|2584.39|2583.89|2583.01|2581.51|2584.64|2584.14|2582.14|2581.51|6693
1729005900000|2024-10-15 15:25:00|2583.02|2581.52|2583.04|2581.54|2583.92|2582.42|2581.65|2580.15|9731
1729006200000|2024-10-15 15:30:00|2583.05|2581.55|2577.71|2576.31|2583.5|2582|2577.34|2575.94|918
1729006500000|2024-10-15 15:35:00|2576.84|2575.44|2576.71|2575.31|2578.09|2576.69|2576.09|2574.69|4528
1729006800000|2024-10-15 15:40:00|2576.84|2575.44|2578.09|2576.69|2578.21|2576.81|2576.34|2574.94|15081
1729007100000|2024-10-15 15:45:00|2578.21|2576.81|2572.34|2570.94|2578.21|2576.81|2570.84|2569.44|82
1729007400000|2024-10-15 15:50:00|2572.46|2571.06|2574.46|2573.06|2574.71|2573.31|2572.46|2571.06|42
1729007700000|2024-10-15 15:55:00|2574.34|2572.94|2572.71|2571.21|2574.34|2572.94|2571.59|2570.19|56
1729008000000|2024-10-15 16:00:00|2572.72|2571.22|2571.35|2569.85|2574.76|2573.26|2570.89|2569.39|0
1729008300000|2024-10-15 16:05:00|2571.13|2569.63|2575.73|2574.23|2575.73|2574.23|2570.66|2569.16|0
1729008600000|2024-10-15 16:10:00|2575.74|2574.24|2576.65|2575.15|2576.66|2575.16|2574.39|2572.89|0
1729008900000|2024-10-15 16:15:00|2576.88|2575.38|2577.68|2576.18|2577.68|2576.18|2576.14|2574.64|0
1729009200000|2024-10-15 16:20:00|2577.67|2576.17|2578.56|2577.06|2578.57|2577.07|2576.28|2574.78|0
1729009500000|2024-10-15 16:25:00|2578.57|2577.07|2578.09|2576.59|2578.57|2577.07|2577.17|2575.67|0
1729009800000|2024-10-15 16:30:00|2578.1|2576.6|2579.44|2577.94|2579.51|2578.01|2577.63|2576.13|0
1729010100000|2024-10-15 16:35:00|2579.45|2577.95|2577.52|2576.02|2579.45|2577.95|2577.52|2576.02|0
1729010400000|2024-10-15 16:40:00|2577.98|2576.48|2576.17|2574.67|2578.48|2576.98|2575.7|2574.2|0
1729010700000|2024-10-15 16:45:00|2576.18|2574.68|2575.25|2573.75|2576.18|2574.68|2574.34|2572.84|0
1729011000000|2024-10-15 16:50:00|2575.71|2574.21|2575.69|2574.19|2576.17|2574.67|2574.78|2573.28|0
1729011300000|2024-10-15 16:55:00|2575.7|2574.2|2577.06|2575.56|2577.5|2576|2575.7|2574.2|0
1729011600000|2024-10-15 17:00:00|2577.07|2575.57|2577.98|2576.48|2578.9|2577.4|2576.61|2575.11|0
1729011900000|2024-10-15 17:05:00|2577.97|2576.47|2576.58|2575.08|2578.44|2576.94|2576.58|2575.08|456
1729012200000|2024-10-15 17:10:00|2576.57|2575.07|2575.66|2574.16|2576.58|2575.08|2574.71|2573.21|0
1729012500000|2024-10-15 17:15:00|2576.11|2574.61|2576.55|2575.05|2577.05|2575.55|2575.16|2573.66|0
1729012800000|2024-10-15 17:20:00|2576.56|2575.06|2575.63|2574.13|2577.03|2575.53|2575.63|2574.13|0
1729013100000|2024-10-15 17:25:00|2575.18|2573.68|2574.26|2572.76|2575.63|2574.13|2573.77|2572.27|0
1729013400000|2024-10-15 17:30:00|2574.25|2572.75|2574.7|2573.2|2575.64|2574.14|2573.78|2572.28|0
1729013700000|2024-10-15 17:35:00|2574.71|2573.21|2576.11|2574.61|2576.11|2574.61|2574.24|2572.74|0
1729014000000|2024-10-15 17:40:00|2576.12|2574.62|2576.13|2574.63|2576.61|2575.11|2575.67|2574.17|0
1729014300000|2024-10-15 17:45:00|2576.14|2574.64|2575.67|2574.17|2576.6|2575.1|2575.2|2573.7|0
1729014600000|2024-10-15 17:50:00|2575.68|2574.18|2574.29|2572.79|2576.14|2574.64|2574.29|2572.79|0
1729014900000|2024-10-15 17:55:00|2573.83|2572.33|2573.36|2571.86|2574.76|2573.26|2572.91|2571.41|0
1729015200000|2024-10-15 18:00:00|2573.37|2571.87|2573.38|2571.88|2574.32|2572.82|2572.88|2571.38|0
1729015500000|2024-10-15 18:05:00|2573.39|2571.89|2573.35|2571.85|2573.83|2572.33|2572.67|2571.17|0
1729015800000|2024-10-15 18:10:00|2573.12|2571.62|2572.42|2570.92|2573.36|2571.86|2572.42|2570.92|0
1729016100000|2024-10-15 18:15:00|2572.41|2570.91|2572.84|2571.34|2573.32|2571.82|2572.38|2570.88|0
1729016400000|2024-10-15 18:20:00|2572.83|2571.33|2574.7|2573.2|2574.72|2573.22|2572.38|2570.88|0
1729016700000|2024-10-15 18:25:00|2574.25|2572.75|2573.3|2571.8|2574.7|2573.2|2572.83|2571.33|0
1729017000000|2024-10-15 18:30:00|2573.31|2571.81|2572.84|2571.34|2573.79|2572.29|2572.84|2571.34|0
1729017300000|2024-10-15 18:35:00|2572.83|2571.33|2572.85|2571.35|2572.85|2571.35|2571.92|2570.42|0
1729017600000|2024-10-15 18:40:00|2572.84|2571.34|2572.83|2571.33|2572.85|2571.35|2571.89|2570.39|0
1729017900000|2024-10-15 18:45:00|2572.82|2571.32|2573.25|2571.75|2573.27|2571.77|2572.8|2571.3|0
1729018200000|2024-10-15 18:50:00|2573.24|2571.74|2573.26|2571.76|2574.18|2572.68|2573.24|2571.74|0
1729018500000|2024-10-15 18:55:00|2573.25|2571.75|2572.32|2570.82|2573.26|2571.76|2571.86|2570.36|0
1729018800000|2024-10-15 19:00:00|2572.33|2570.83|2570.87|2569.37|2572.78|2571.28|2570.86|2569.36|0
1729019100000|2024-10-15 19:05:00|2570.88|2569.38|2571.13|2569.63|2571.63|2570.13|2570.11|2568.61|0
1729019400000|2024-10-15 19:10:00|2571.14|2569.64|2571.12|2569.62|2572.05|2570.55|2571.11|2569.61|0
1729019700000|2024-10-15 19:15:00|2571.13|2569.63|2571.6|2570.1|2571.6|2570.1|2570.65|2569.15|0
1729020000000|2024-10-15 19:20:00|2571.59|2570.09|2573.91|2572.41|2573.93|2572.43|2571.13|2569.63|0
1729020300000|2024-10-15 19:25:00|2574.36|2572.86|2573.41|2571.91|2574.37|2572.87|2572.95|2571.45|0
1729020600000|2024-10-15 19:30:00|2572.96|2571.46|2571.54|2570.04|2573.43|2571.93|2571.53|2570.03|0
1729020900000|2024-10-15 19:35:00|2571.53|2570.03|2572.01|2570.51|2572.48|2570.98|2570.15|2568.65|0
1729021200000|2024-10-15 19:40:00|2572.02|2570.52|2572.48|2570.98|2573.45|2571.95|2571.57|2570.07|0
1729021500000|2024-10-15 19:45:00|2572.49|2570.99|2572.52|2571.02|2572.99|2571.49|2572.46|2570.96|0
1729021800000|2024-10-15 19:50:00|2572.53|2571.03|2573.94|2572.44|2573.97|2572.47|2571.59|2570.09|0
1729022100000|2024-10-15 19:55:00|2573.93|2572.43|2574.39|2572.89|2575.25|2573.75|2572.99|2571.49|0
1729022400000|2024-10-15 20:00:00|2574.38|2572.88|2573.32|2571.82|2574.58|2573.08|2573.13|2571.63|0
1729022700000|2024-10-15 20:05:00|2573.31|2571.81|2573.13|2571.63|2573.79|2572.29|2572.9|2571.4|0
1729023000000|2024-10-15 20:10:00|2573.22|2571.72|2572.43|2570.93|2573.22|2571.72|2572.43|2570.93|0
1729023300000|2024-10-15 20:15:00|2572.52|2571.02|2572.24|2570.74|2572.62|2571.12|2572.1|2570.6|0
1729023600000|2024-10-15 20:20:00|2572.1|2570.6|2573.41|2571.91|2573.41|2571.91|2572.1|2570.6|0
1729023900000|2024-10-15 20:25:00|2573.46|2571.96|2573.51|2572.01|2573.79|2572.29|2573.41|2571.91|0
1729024200000|2024-10-15 20:30:00|2573.6|2572.1|2572.99|2571.49|2573.6|2572.1|2572.8|2571.3|0
1729024500000|2024-10-15 20:35:00|2572.9|2571.4|2573.51|2572.01|2573.51|2572.01|2572.9|2571.4|0
1729024800000|2024-10-15 20:40:00|2573.5|2572|2572.71|2571.21|2573.51|2572.01|2572.71|2571.21|0
1729025100000|2024-10-15 20:45:00|2572.8|2571.3|2572.9|2571.4|2573.13|2571.63|2572.71|2571.21|0
1729025400000|2024-10-15 20:50:00|2572.99|2571.49|2573.22|2571.72|2573.22|2571.72|2572.99|2571.49|0
1729025700000|2024-10-15 20:55:00|2573.23|2571.73|2572.94|2571.44|2573.32|2571.82|2572.8|2571.3|0
1729026000000|2024-10-15 21:00:00|2572.95|2571.45|2572.94|2571.44|2573.13|2571.63|2572.94|2571.44|0
1729026300000|2024-10-15 21:05:00|2572.9|2571.4|2573.22|2571.72|2573.37|2571.87|2572.9|2571.4|0
1729026600000|2024-10-15 21:10:00|2573.18|2571.68|2573.22|2571.72|2573.22|2571.72|2573.13|2571.63|0
1729026900000|2024-10-15 21:15:00|2573.23|2571.73|2573.61|2572.11|2573.7|2572.2|2573.23|2571.73|0
1729027200000|2024-10-15 21:20:00|2573.65|2572.15|2573.7|2572.2|2573.7|2572.2|2573.65|2572.15|0
1729027500000|2024-10-15 21:25:00|2573.74|2572.24|2573.7|2572.2|2573.79|2572.29|2573.7|2572.2|0
1729027800000|2024-10-15 21:30:00|2573.65|2572.15|2573.65|2572.15|2573.7|2572.2|2573.65|2572.15|0
1729028100000|2024-10-15 21:35:00|2573.51|2572.01|2573.51|2572.01|2573.56|2572.06|2573.51|2572.01|0
1729028400000|2024-10-15 21:40:00|2573.56|2572.06|2573.56|2572.06|2573.56|2572.06|2573.56|2572.06|0
1729028700000|2024-10-15 21:45:00|2573.55|2572.05|2573.56|2572.06|2573.56|2572.06|2573.46|2571.96|0
1729029000000|2024-10-15 21:50:00|2573.55|2572.05|2573.6|2572.1|2573.6|2572.1|2573.42|2571.92|0
1729029300000|2024-10-15 21:55:00|2573.51|2572.01|2573.51|2572.01|2573.56|2572.06|2573.46|2571.96|0
1729029600000|2024-10-15 22:00:00|2573.42|2571.92|2571.27|2569.77|2573.56|2572.06|2570.47|2568.97|0
1729029900000|2024-10-15 22:05:00|2571.36|2569.86|2571.5|2570|2571.78|2570.28|2571.27|2569.77|0
1729030200000|2024-10-15 22:10:00|2571.51|2570.01|2572.06|2570.56|2572.25|2570.75|2571.51|2570.01|0
1729030500000|2024-10-15 22:15:00|2571.97|2570.47|2572.67|2571.17|2572.76|2571.26|2571.97|2570.47|0
1729030800000|2024-10-15 22:20:00|2572.76|2571.26|2573.31|2571.81|2573.37|2571.87|2572.76|2571.26|0
1729031100000|2024-10-15 22:25:00|2573.22|2571.72|2573.12|2571.62|2573.45|2571.95|2573.12|2571.62|0
1729031400000|2024-10-15 22:30:00|2573.13|2571.63|2573.31|2571.81|2573.45|2571.95|2573.12|2571.62|0
1729031700000|2024-10-15 22:35:00|2573.45|2571.95|2573.44|2571.94|2573.73|2572.23|2573.3|2571.8|0
1729032000000|2024-10-15 22:40:00|2573.53|2572.03|2572.78|2571.28|2573.53|2572.03|2572.78|2571.28|0
1729032300000|2024-10-15 22:45:00|2572.87|2571.37|2573.15|2571.65|2573.2|2571.7|2572.83|2571.33|0
1729032600000|2024-10-15 22:50:00|2573.06|2571.56|2574.23|2572.73|2574.37|2572.87|2573.06|2571.56|0
1729032900000|2024-10-15 22:55:00|2574.37|2572.87|2574.23|2572.73|2574.46|2572.96|2574.14|2572.64|0
1729033200000|2024-10-15 23:00:00|2574.37|2572.87|2574.73|2573.23|2575.11|2573.61|2574.36|2572.86|0
1729033500000|2024-10-15 23:05:00|2574.64|2573.14|2574.64|2573.14|2574.73|2573.23|2574.13|2572.63|0
1729033800000|2024-10-15 23:10:00|2574.55|2573.05|2574.36|2572.86|2574.92|2573.42|2574.22|2572.72|0
1729034100000|2024-10-15 23:15:00|2574.22|2572.72|2574.73|2573.23|2574.83|2573.33|2574.22|2572.72|0
1729034400000|2024-10-15 23:20:00|2574.74|2573.24|2574.73|2573.23|2574.92|2573.42|2574.45|2572.95|0
1729034700000|2024-10-15 23:25:00|2574.74|2573.24|2574.92|2573.42|2574.92|2573.42|2574.73|2573.23|0
1729035000000|2024-10-15 23:30:00|2574.87|2573.37|2574.83|2573.33|2574.92|2573.42|2574.55|2573.05|0
1729035300000|2024-10-15 23:35:00|2574.92|2573.42|2574.73|2573.23|2575.02|2573.52|2574.55|2573.05|0
1729035600000|2024-10-15 23:40:00|2574.64|2573.14|2574.92|2573.42|2574.92|2573.42|2574.55|2573.05|0
1729035900000|2024-10-15 23:45:00|2575.02|2573.52|2574.92|2573.42|2575.34|2573.84|2574.92|2573.42|0
1729036200000|2024-10-15 23:50:00|2574.83|2573.33|2574.69|2573.19|2574.87|2573.37|2574.36|2572.86|0
1729036500000|2024-10-15 23:55:00|2574.73|2573.23|2574.36|2572.86|2574.83|2573.33|2574.13|2572.63|0
1729036800000|2024-10-16 00:00:00|2574.45|2572.95|2574.03|2572.53|2574.55|2573.05|2573.94|2572.44|0
1729037100000|2024-10-16 00:05:00|2573.94|2572.44|2574.03|2572.53|2574.13|2572.63|2573.75|2572.25|0
1729037400000|2024-10-16 00:10:00|2573.99|2572.49|2574.45|2572.95|2574.55|2573.05|2573.99|2572.49|0
1729037700000|2024-10-16 00:15:00|2574.36|2572.86|2576.55|2575.05|2576.55|2575.05|2574.27|2572.77|0
1729038000000|2024-10-16 00:20:00|2576.1|2574.6|2576.56|2575.06|2576.56|2575.06|2576.09|2574.59|0
1729038300000|2024-10-16 00:25:00|2576.55|2575.05|2575.64|2574.14|2576.55|2575.05|2575.63|2574.13|0
1729038600000|2024-10-16 00:30:00|2576.1|2574.6|2575.64|2574.14|2576.1|2574.6|2575.18|2573.68|0
1729038900000|2024-10-16 00:35:00|2575.63|2574.13|2576.12|2574.62|2576.57|2575.07|2575.63|2574.13|0
1729039200000|2024-10-16 00:40:00|2576.11|2574.61|2575.64|2574.14|2576.12|2574.62|2575.19|2573.69|0
1729039500000|2024-10-16 00:45:00|2575.63|2574.13|2574.28|2572.78|2575.64|2574.14|2574.04|2572.54|0
1729039800000|2024-10-16 00:50:00|2574.73|2573.23|2573.81|2572.31|2575.19|2573.69|2573.81|2572.31|0
1729040100000|2024-10-16 00:55:00|2573.82|2572.32|2574.28|2572.78|2574.73|2573.23|2573.36|2571.86|0
1729040400000|2024-10-16 01:00:00|2574.27|2572.77|2574.04|2572.54|2574.28|2572.78|2573.82|2572.32|0
1729040700000|2024-10-16 01:05:00|2573.81|2572.31|2573.8|2572.3|2574.27|2572.77|2573.34|2571.84|0
1729041000000|2024-10-16 01:10:00|2573.35|2571.85|2573.36|2571.86|2574.27|2572.77|2572.88|2571.38|0
1729041300000|2024-10-16 01:15:00|2573.59|2572.09|2575.64|2574.14|2575.64|2574.14|2573.36|2571.86|0
1729041600000|2024-10-16 01:20:00|2575.65|2574.15|2575.65|2574.15|2576.1|2574.6|2575.64|2574.14|0
1729041900000|2024-10-16 01:25:00|2575.42|2573.92|2575.64|2574.14|2576.1|2574.6|2575.18|2573.68|0
1729042200000|2024-10-16 01:30:00|2575.87|2574.37|2576.09|2574.59|2576.1|2574.6|2575.63|2574.13|0
1729042500000|2024-10-16 01:35:00|2576.08|2574.58|2576.55|2575.05|2576.55|2575.05|2575.63|2574.13|0
1729042800000|2024-10-16 01:40:00|2576.32|2574.82|2576.11|2574.61|2576.57|2575.07|2575.64|2574.14|0
1729043100000|2024-10-16 01:45:00|2576.34|2574.84|2574.75|2573.25|2576.58|2575.08|2574.75|2573.25|0
1729043400000|2024-10-16 01:50:00|2574.98|2573.48|2576.15|2574.65|2576.15|2574.65|2574.75|2573.25|0
1729043700000|2024-10-16 01:55:00|2575.69|2574.19|2575.23|2573.73|2575.7|2574.2|2574.31|2572.81|0
1729044000000|2024-10-16 02:00:00|2575.22|2573.72|2575.23|2573.73|2575.68|2574.18|2574.77|2573.27|0
1729044300000|2024-10-16 02:05:00|2575.22|2573.72|2574.77|2573.27|2575.68|2574.18|2574.76|2573.26|0
1729044600000|2024-10-16 02:10:00|2575.23|2573.73|2575.24|2573.74|2575.24|2573.74|2574.78|2573.28|0
1729044900000|2024-10-16 02:15:00|2575.23|2573.73|2574.32|2572.82|2575.24|2573.74|2573.86|2572.36|0
1729045200000|2024-10-16 02:20:00|2574.33|2572.83|2575.24|2573.74|2575.7|2574.2|2574.32|2572.82|0
1729045500000|2024-10-16 02:25:00|2574.78|2573.28|2574.3|2572.8|2575.25|2573.75|2574.3|2572.8|0
1729045800000|2024-10-16 02:30:00|2574.31|2572.81|2575.22|2573.72|2575.68|2574.18|2574.3|2572.8|0
1729046100000|2024-10-16 02:35:00|2575.23|2573.73|2576.59|2575.09|2576.59|2575.09|2575.22|2573.72|0
1729046400000|2024-10-16 02:40:00|2576.13|2574.63|2576.58|2575.08|2576.59|2575.09|2576.13|2574.63|0
1729046700000|2024-10-16 02:45:00|2576.59|2575.09|2576.58|2575.08|2576.59|2575.09|2576.58|2575.08|0
1729047000000|2024-10-16 02:50:00|2576.12|2574.62|2576.12|2574.62|2576.13|2574.63|2575.66|2574.16|0
1729047300000|2024-10-16 02:55:00|2576.57|2575.07|2576.35|2574.85|2576.58|2575.08|2576.12|2574.62|0
1729047600000|2024-10-16 03:00:00|2576.57|2575.07|2576.11|2574.61|2576.58|2575.08|2575.66|2574.16|0
1729047900000|2024-10-16 03:05:00|2576.12|2574.62|2576.11|2574.61|2576.58|2575.08|2576.11|2574.61|0
1729048200000|2024-10-16 03:10:00|2576.1|2574.6|2575.66|2574.16|2576.57|2575.07|2575.66|2574.16|0
1729048500000|2024-10-16 03:15:00|2575.65|2574.15|2575.66|2574.16|2575.66|2574.16|2575.2|2573.7|0
1729048800000|2024-10-16 03:20:00|2575.21|2573.71|2575.21|2573.71|2575.67|2574.17|2575.2|2573.7|0
1729049100000|2024-10-16 03:25:00|2575.67|2574.17|2576.12|2574.62|2576.12|2574.62|2575.21|2573.71|0
1729049400000|2024-10-16 03:30:00|2576.13|2574.63|2575.21|2573.71|2576.13|2574.63|2575.21|2573.71|0
1729049700000|2024-10-16 03:35:00|2574.76|2573.26|2573.85|2572.35|2575.21|2573.71|2573.84|2572.34|0
1729050000000|2024-10-16 03:40:00|2574.3|2572.8|2575.22|2573.72|2575.23|2573.73|2574.3|2572.8|0
1729050300000|2024-10-16 03:45:00|2574.77|2573.27|2575.22|2573.72|2575.68|2574.18|2574.77|2573.27|0
1729050600000|2024-10-16 03:50:00|2574.77|2573.27|2575.23|2573.73|2575.23|2573.73|2574.77|2573.27|0
1729050900000|2024-10-16 03:55:00|2575.68|2574.18|2574.78|2573.28|2575.68|2574.18|2574.78|2573.28|0
1729051200000|2024-10-16 04:00:00|2575.23|2573.73|2574.78|2573.28|2575.23|2573.73|2574.78|2573.28|0
1729051500000|2024-10-16 04:05:00|2575.23|2573.73|2574.78|2573.28|2575.24|2573.74|2574.33|2572.83|0
1729051800000|2024-10-16 04:10:00|2575.01|2573.51|2575.01|2573.51|2575.24|2573.74|2574.78|2573.28|0
1729052100000|2024-10-16 04:15:00|2575.23|2573.73|2574.32|2572.82|2575.23|2573.73|2574.32|2572.82|0
1729052400000|2024-10-16 04:20:00|2574.09|2572.59|2572.95|2571.45|2574.09|2572.59|2572.95|2571.45|0
1729052700000|2024-10-16 04:25:00|2573.17|2571.67|2572.95|2571.45|2573.86|2572.36|2572.95|2571.45|0
1729053000000|2024-10-16 04:30:00|2573.4|2571.9|2573.41|2571.91|2573.86|2572.36|2572.95|2571.45|0
1729053300000|2024-10-16 04:35:00|2572.96|2571.46|2573.19|2571.69|2573.42|2571.92|2572.95|2571.45|0
1729053600000|2024-10-16 04:40:00|2573.42|2571.92|2572.96|2571.46|2573.42|2571.92|2572.96|2571.46|0
1729053900000|2024-10-16 04:45:00|2572.95|2571.45|2573.41|2571.91|2573.41|2571.91|2572.95|2571.45|0
1729054200000|2024-10-16 04:50:00|2573.4|2571.9|2572.95|2571.45|2573.41|2571.91|2572.95|2571.45|0
1729054500000|2024-10-16 04:55:00|2572.96|2571.46|2572.96|2571.46|2572.96|2571.46|2572.95|2571.45|0
1729054800000|2024-10-16 05:00:00|2573.42|2571.92|2572.05|2570.55|2573.42|2571.92|2572.05|2570.55|0
1729055100000|2024-10-16 05:05:00|2572.06|2570.56|2570.23|2568.73|2572.06|2570.56|2569.76|2568.26|0
1729055400000|2024-10-16 05:10:00|2570.46|2568.96|2570.69|2569.19|2571.14|2569.64|2570.23|2568.73|0
1729055700000|2024-10-16 05:15:00|2570.46|2568.96|2570.22|2568.72|2570.69|2569.19|2569.77|2568.27|0
1729056000000|2024-10-16 05:20:00|2569.77|2568.27|2570.2|2568.7|2570.23|2568.73|2568.86|2567.36|0
1729056300000|2024-10-16 05:25:00|2570.65|2569.15|2571.34|2569.84|2571.56|2570.06|2570.18|2568.68|0
1729056600000|2024-10-16 05:30:00|2571.11|2569.61|2571.34|2569.84|2572.04|2570.54|2570.68|2569.18|0
1729056900000|2024-10-16 05:35:00|2571.12|2569.62|2571.37|2569.87|2571.6|2570.1|2571.11|2569.61|0
1729057200000|2024-10-16 05:40:00|2571.14|2569.64|2571.6|2570.1|2571.83|2570.33|2570.69|2569.19|0
1729057500000|2024-10-16 05:45:00|2572.05|2570.55|2572.5|2571|2573.41|2571.91|2571.83|2570.33|0
1729057800000|2024-10-16 05:50:00|2572.73|2571.23|2571.11|2569.61|2572.94|2571.44|2570.66|2569.16|0
1729058100000|2024-10-16 05:55:00|2571.57|2570.07|2573.11|2571.61|2573.11|2571.61|2571.56|2570.06|0
1729058400000|2024-10-16 06:00:00|2573.56|2572.06|2570.34|2568.84|2573.56|2572.06|2569.88|2568.38|0
1729058700000|2024-10-16 06:05:00|2570.35|2568.85|2570.22|2568.72|2571.25|2569.75|2569.21|2567.71|0
1729059000000|2024-10-16 06:10:00|2569.99|2568.49|2566.81|2565.31|2569.99|2568.49|2566.81|2565.31|0
1729059300000|2024-10-16 06:15:00|2566.36|2564.86|2565.48|2563.98|2568.2|2566.7|2565.48|2563.98|0
1729059600000|2024-10-16 06:20:00|2565.47|2563.97|2565.61|2564.11|2565.61|2564.11|2564.55|2563.05|0
1729059900000|2024-10-16 06:25:00|2565.38|2563.88|2565.62|2564.12|2566.52|2565.02|2565.15|2563.65|0
1729060200000|2024-10-16 06:30:00|2565.16|2563.66|2567.83|2566.43|2568.7|2567.3|2565.16|2563.66|74
1729060500000|2024-10-16 06:35:00|2567.95|2566.55|2568.33|2566.93|2568.45|2567.05|2567.58|2566.18|15
1729060800000|2024-10-16 06:40:00|2568.45|2567.05|2568.58|2567.18|2568.58|2567.18|2568.45|2567.05|0
1729061100000|2024-10-16 06:45:00|2568.45|2567.05|2568.2|2566.8|2568.45|2567.05|2568.08|2566.68|24
1729061400000|2024-10-16 06:50:00|2568.08|2566.68|2569.08|2567.68|2569.08|2567.68|2568.08|2566.68|33
1729061700000|2024-10-16 06:55:00|2567.92|2566.42|2566.08|2564.58|2568.83|2567.33|2566.08|2564.58|0
1729062000000|2024-10-16 07:00:00|2566.53|2565.03|2567.38|2566.88|2568.38|2567.88|2560.25|2559.75|3848
1729062300000|2024-10-16 07:05:00|2567.5|2567|2568.25|2567.75|2570.38|2569.88|2566.13|2565.63|2201
1729062600000|2024-10-16 07:10:00|2568.5|2568|2567.88|2567.38|2570.63|2570.13|2566.88|2566.38|1498
1729062900000|2024-10-16 07:15:00|2568.13|2567.63|2565.5|2565|2569.13|2568.63|2564.88|2564.38|1853
1729063200000|2024-10-16 07:20:00|2565.75|2565.25|2565.63|2565.13|2567.63|2567.13|2564.88|2564.38|5064
1729063500000|2024-10-16 07:25:00|2565.75|2565.25|2571|2570.5|2571.13|2570.63|2565.38|2564.88|6187
1729063800000|2024-10-16 07:30:00|2570.88|2570.38|2574.5|2574|2574.63|2574.13|2570.13|2569.63|4408
1729064100000|2024-10-16 07:35:00|2574.63|2574.13|2571.63|2571.13|2575.63|2575.13|2571.63|2571.13|4482
1729064400000|2024-10-16 07:40:00|2571.75|2571.25|2571.63|2571.13|2572.13|2571.63|2570.38|2569.88|708
1729064700000|2024-10-16 07:45:00|2571.38|2570.88|2570|2569.5|2571.88|2571.38|2568.75|2568.25|1094
1729065000000|2024-10-16 07:50:00|2569.88|2569.38|2572.88|2572.38|2573.13|2572.63|2569.88|2569.38|893
1729065300000|2024-10-16 07:55:00|2573|2572.5|2575.25|2574.75|2575.63|2575.13|2572.88|2572.38|926
1729065600000|2024-10-16 08:00:00|2575.38|2574.88|2573.76|2573.26|2575.63|2575.13|2573.14|2572.64|1073
1729065900000|2024-10-16 08:05:00|2573.89|2573.39|2572.14|2571.64|2574.14|2573.64|2571.51|2571.01|7701
1729066200000|2024-10-16 08:10:00|2572.26|2571.76|2570.26|2569.76|2573.14|2572.64|2570.26|2569.76|5078
1729066500000|2024-10-16 08:15:00|2570.14|2569.64|2571.64|2571.14|2571.64|2571.14|2568.76|2568.26|642
1729066800000|2024-10-16 08:20:00|2571.51|2571.01|2569.51|2569.01|2571.64|2571.14|2569.26|2568.76|3620
1729067100000|2024-10-16 08:25:00|2569.39|2568.89|2571.51|2571.01|2571.89|2571.39|2568.89|2568.39|2333
1729067400000|2024-10-16 08:30:00|2571.64|2571.14|2570.89|2570.39|2571.76|2571.26|2570.26|2569.76|1428
1729067700000|2024-10-16 08:35:00|2571.01|2570.51|2569.89|2569.39|2572.51|2572.01|2569.64|2569.14|6425
1729068000000|2024-10-16 08:40:00|2569.64|2569.14|2570.39|2569.89|2570.51|2570.01|2569.01|2568.51|2629
1729068300000|2024-10-16 08:45:00|2570.51|2570.01|2569.39|2568.89|2570.89|2570.39|2569.39|2568.89|1302
1729068600000|2024-10-16 08:50:00|2569.14|2568.64|2567.64|2567.14|2569.64|2569.14|2567.64|2567.14|588
1729068900000|2024-10-16 08:55:00|2567.76|2567.26|2567.64|2567.14|2569.39|2568.89|2567.26|2566.76|755
1729069200000|2024-10-16 09:00:00|2567.76|2567.26|2567.39|2566.89|2568.39|2567.89|2567.14|2566.64|684
1729069500000|2024-10-16 09:05:00|2567.26|2566.76|2567.76|2567.26|2567.89|2567.39|2565.89|2565.39|6134
1729069800000|2024-10-16 09:10:00|2567.89|2567.39|2570.64|2570.14|2570.76|2570.26|2567.39|2566.89|7339
1729070100000|2024-10-16 09:15:00|2570.51|2570.01|2572.14|2571.64|2572.64|2572.14|2570.39|2569.89|3415
1729070400000|2024-10-16 09:20:00|2572.26|2571.76|2571.76|2571.26|2572.39|2571.89|2570.89|2570.39|1049
1729070700000|2024-10-16 09:25:00|2571.64|2571.14|2572.51|2572.01|2572.64|2572.14|2571.14|2570.64|1860
1729071000000|2024-10-16 09:30:00|2572.39|2571.89|2571.39|2570.89|2572.64|2572.14|2570.64|2570.14|1256
1729071300000|2024-10-16 09:35:00|2571.64|2571.14|2572.89|2572.39|2573.14|2572.64|2570.39|2569.89|1972
1729071600000|2024-10-16 09:40:00|2573.01|2572.51|2571.64|2571.14|2573.01|2572.51|2571.51|2571.01|614
1729071900000|2024-10-16 09:45:00|2571.89|2571.39|2570.89|2570.39|2572.01|2571.51|2569.64|2569.14|588
1729072200000|2024-10-16 09:50:00|2570.39|2569.89|2570.39|2569.89|2570.89|2570.39|2570.14|2569.64|601
1729072500000|2024-10-16 09:55:00|2570.64|2570.14|2571.64|2571.14|2571.64|2571.14|2570.64|2570.14|402
1729072800000|2024-10-16 10:00:00|2571.76|2571.26|2571.39|2570.89|2573.14|2572.64|2571.39|2570.89|564
1729073100000|2024-10-16 10:05:00|2571.64|2571.14|2572.39|2571.89|2572.89|2572.39|2571.64|2571.14|457
1729073400000|2024-10-16 10:10:00|2572.14|2571.64|2572.39|2571.89|2572.89|2572.39|2571.89|2571.39|403
1729073700000|2024-10-16 10:15:00|2572.26|2571.76|2573.89|2573.39|2574.14|2573.64|2571.89|2571.39|590
1729074000000|2024-10-16 10:20:00|2573.64|2573.14|2574.14|2573.64|2574.39|2573.89|2573.39|2572.89|319
1729074300000|2024-10-16 10:25:00|2574.39|2573.89|2574.64|2574.14|2574.89|2574.39|2573.89|2573.39|432
1729074600000|2024-10-16 10:30:00|2574.39|2573.89|2573.89|2573.39|2574.51|2574.01|2572.89|2572.39|475
1729074900000|2024-10-16 10:35:00|2574.01|2573.51|2573.64|2573.14|2574.64|2574.14|2573.39|2572.89|339
1729075200000|2024-10-16 10:40:00|2573.39|2572.89|2574.39|2573.89|2574.39|2573.89|2573.14|2572.64|2220
1729075500000|2024-10-16 10:45:00|2574.14|2573.64|2575.51|2575.01|2575.76|2575.26|2573.64|2573.14|393
1729075800000|2024-10-16 10:50:00|2575.64|2575.14|2575.64|2575.14|2576.14|2575.64|2575.39|2574.89|317
1729076100000|2024-10-16 10:55:00|2575.89|2575.39|2575.64|2575.14|2576.89|2576.39|2575.39|2574.89|1172
1729076400000|2024-10-16 11:00:00|2575.89|2575.39|2574.39|2573.89|2576.89|2576.39|2574.39|2573.89|528
1729076700000|2024-10-16 11:05:00|2574.51|2574.01|2575.89|2575.39|2576.01|2575.51|2574.51|2574.01|7062
1729077000000|2024-10-16 11:10:00|2576.01|2575.51|2575.64|2575.14|2576.39|2575.89|2575.39|2574.89|275
1729077300000|2024-10-16 11:15:00|2575.89|2575.39|2576.64|2576.14|2576.64|2576.14|2575.64|2575.14|503
1729077600000|2024-10-16 11:20:00|2576.76|2576.26|2578.14|2577.64|2578.26|2577.76|2576.76|2576.26|548
1729077900000|2024-10-16 11:25:00|2578.01|2577.51|2577.39|2576.89|2578.14|2577.64|2576.14|2575.64|522
1729078200000|2024-10-16 11:30:00|2577.51|2577.01|2576.51|2576.01|2577.89|2577.39|2576.14|2575.64|316
1729078500000|2024-10-16 11:35:00|2576.39|2575.89|2576.14|2575.64|2577.51|2577.01|2576.01|2575.51|254
1729078800000|2024-10-16 11:40:00|2576.01|2575.51|2575.89|2575.39|2577.01|2576.51|2575.39|2574.89|631
1729079100000|2024-10-16 11:45:00|2575.76|2575.26|2576.64|2576.14|2577.14|2576.64|2575.64|2575.14|301
1729079400000|2024-10-16 11:50:00|2576.76|2576.26|2574.51|2574.01|2577.01|2576.51|2574.39|2573.89|325
1729079700000|2024-10-16 11:55:00|2574.64|2574.14|2576.39|2575.89|2576.39|2575.89|2574.39|2573.89|461
1729080000000|2024-10-16 12:00:00|2576.26|2575.76|2577.64|2577.14|2578.64|2578.14|2576.26|2575.76|514
1729080300000|2024-10-16 12:05:00|2577.76|2577.26|2579.39|2578.89|2579.39|2578.89|2577.64|2577.14|727
1729080600000|2024-10-16 12:10:00|2579.26|2578.76|2579.51|2579.01|2579.64|2579.14|2578.89|2578.39|362
1729080900000|2024-10-16 12:15:00|2579.64|2579.14|2579.76|2579.26|2580.39|2579.89|2578.89|2578.39|656
1729081200000|2024-10-16 12:20:00|2579.64|2579.14|2578.64|2578.14|2579.64|2579.14|2578.39|2577.89|523
1729081500000|2024-10-16 12:25:00|2578.89|2578.39|2578.14|2577.64|2579.14|2578.64|2578.01|2577.51|353
1729081800000|2024-10-16 12:30:00|2577.89|2577.39|2576.01|2575.51|2577.89|2577.39|2575.14|2574.64|1025
1729082100000|2024-10-16 12:35:00|2575.89|2575.39|2577.26|2576.76|2577.26|2576.76|2575.39|2574.89|1215
1729082400000|2024-10-16 12:40:00|2577.14|2576.64|2576.89|2576.39|2578.39|2577.89|2576.64|2576.14|546
1729082700000|2024-10-16 12:45:00|2577.14|2576.64|2577.39|2576.89|2578.14|2577.64|2576.14|2575.64|367
1729083000000|2024-10-16 12:50:00|2577.51|2577.01|2576.89|2576.39|2578.14|2577.64|2576.64|2576.14|898
1729083300000|2024-10-16 12:55:00|2577.01|2576.51|2575.51|2575.01|2577.14|2576.64|2575.14|2574.64|1471
1729083600000|2024-10-16 13:00:00|2575.64|2575.14|2578.64|2578.14|2579.01|2578.51|2575.64|2575.14|564
1729083900000|2024-10-16 13:05:00|2578.51|2578.01|2576.64|2576.14|2578.89|2578.39|2576.64|2576.14|1466
1729084200000|2024-10-16 13:10:00|2577.01|2576.51|2579.39|2578.89|2579.64|2579.14|2576.64|2576.14|3108
1729084500000|2024-10-16 13:15:00|2579.51|2579.01|2578.89|2578.39|2580.76|2580.26|2578.89|2578.39|4663
1729084800000|2024-10-16 13:20:00|2578.76|2578.26|2579.14|2578.64|2579.39|2578.89|2578.39|2577.89|1350
1729085100000|2024-10-16 13:25:00|2578.89|2578.39|2579.14|2578.64|2580.39|2579.89|2578.76|2578.26|1325
1729085400000|2024-10-16 13:30:00|2578.89|2578.39|2579.89|2579.39|2580.14|2579.64|2578.14|2577.64|764
1729085700000|2024-10-16 13:35:00|2580.14|2579.64|2579.14|2578.64|2581.14|2580.64|2578.89|2578.39|1929
1729086000000|2024-10-16 13:40:00|2579.01|2578.51|2579.51|2579.01|2580.64|2580.14|2578.76|2578.26|680
1729086300000|2024-10-16 13:45:00|2579.64|2579.14|2579.64|2579.14|2581.26|2580.76|2579.26|2578.76|1252
1729086600000|2024-10-16 13:50:00|2579.39|2578.89|2580.14|2579.64|2580.14|2579.64|2578.39|2577.89|1566
1729086900000|2024-10-16 13:55:00|2580.39|2579.89|2580.64|2580.14|2581.64|2581.14|2579.89|2579.39|1276
1729087200000|2024-10-16 14:00:00|2580.51|2580.01|2584.89|2584.39|2585.39|2584.89|2579.64|2579.14|2038
1729087500000|2024-10-16 14:05:00|2585.01|2584.51|2585.89|2585.39|2586.14|2585.64|2583.89|2583.39|1121
1729087800000|2024-10-16 14:10:00|2585.66|2585.16|2585.16|2584.66|2586.03|2585.53|2584.78|2584.28|1080
1729088100000|2024-10-16 14:15:00|2585.28|2584.78|2584.16|2583.66|2585.91|2585.41|2583.91|2583.41|1394
1729088400000|2024-10-16 14:20:00|2584.03|2583.53|2583.66|2583.16|2584.41|2583.91|2583.41|2582.91|1580
1729088700000|2024-10-16 14:25:00|2583.41|2582.91|2582.91|2582.41|2584.66|2584.16|2582.53|2582.03|1990
1729089000000|2024-10-16 14:30:00|2583.16|2582.66|2585.78|2585.28|2585.78|2585.28|2582.66|2582.16|1304
1729089300000|2024-10-16 14:35:00|2585.91|2585.41|2583.41|2582.91|2585.91|2585.41|2582.66|2582.16|734
1729089600000|2024-10-16 14:40:00|2583.53|2583.03|2583.16|2582.66|2583.66|2583.16|2582.16|2581.66|859
1729089900000|2024-10-16 14:45:00|2583.41|2582.91|2582.78|2582.28|2583.66|2583.16|2582.28|2581.78|633
1729090200000|2024-10-16 14:50:00|2582.91|2582.41|2583.28|2582.78|2583.91|2583.41|2582.41|2581.91|700
1729090500000|2024-10-16 14:55:00|2583.16|2582.66|2581.91|2581.41|2583.41|2582.91|2581.41|2580.91|1781
1729090800000|2024-10-16 15:00:00|2582.03|2581.53|2579.66|2579.16|2582.03|2581.53|2579.66|2579.16|685
1729091100000|2024-10-16 15:05:00|2579.78|2579.28|2579.91|2579.41|2580.41|2579.91|2578.78|2578.28|828
1729091400000|2024-10-16 15:10:00|2580.03|2579.53|2581.91|2581.41|2581.91|2581.41|2580.03|2579.53|1778
1729091700000|2024-10-16 15:15:00|2581.78|2581.28|2580.41|2579.91|2581.91|2581.41|2580.16|2579.66|2869
1729092000000|2024-10-16 15:20:00|2580.53|2580.03|2579.36|2577.86|2580.66|2580.16|2577.78|2577.28|2437
1729092300000|2024-10-16 15:25:00|2578.9|2577.4|2577.54|2576.04|2579.36|2577.86|2577.06|2575.56|600
1729092600000|2024-10-16 15:30:00|2577.53|2576.03|2577.98|2576.58|2579.73|2578.33|2577.53|2576.03|652
1729092900000|2024-10-16 15:35:00|2578.61|2577.21|2577.36|2575.96|2578.61|2577.21|2577.36|2575.96|192
1729093200000|2024-10-16 15:40:00|2577.23|2575.83|2577.36|2575.96|2577.36|2575.96|2577.11|2575.71|2137
1729093500000|2024-10-16 15:45:00|2577.23|2575.83|2576.36|2574.96|2577.36|2575.96|2576.36|2574.96|134
1729093800000|2024-10-16 15:50:00|2576.23|2574.83|2575.61|2574.21|2577.86|2576.46|2575.61|2574.21|91
1729094100000|2024-10-16 15:55:00|2576.73|2575.33|2576.66|2575.16|2576.98|2575.58|2576.61|2575.16|8715
1729094400000|2024-10-16 16:00:00|2576.2|2574.7|2578.05|2576.55|2578.53|2577.03|2576.2|2574.7|0
1729094700000|2024-10-16 16:05:00|2578.04|2576.54|2578.01|2576.51|2578.1|2576.6|2577.56|2576.06|0
1729095000000|2024-10-16 16:10:00|2577.56|2576.06|2578.46|2576.96|2578.92|2577.42|2577.54|2576.04|0
1729095300000|2024-10-16 16:15:00|2578.38|2576.88|2578.38|2576.88|2578.84|2577.34|2577.44|2575.94|0
1729095600000|2024-10-16 16:20:00|2578.39|2576.89|2578.85|2577.35|2579.31|2577.81|2578.38|2576.88|1500
1729095900000|2024-10-16 16:25:00|2578.86|2577.36|2578.86|2577.36|2579.33|2577.83|2578.4|2576.9|0
1729096200000|2024-10-16 16:30:00|2578.85|2577.35|2578.4|2576.9|2579.35|2577.85|2578.4|2576.9|0
1729096500000|2024-10-16 16:35:00|2578.39|2576.89|2579.33|2577.83|2579.33|2577.83|2578.39|2576.89|0
1729096800000|2024-10-16 16:40:00|2579.34|2577.84|2579.33|2577.83|2579.8|2578.3|2579.33|2577.83|0
1729097100000|2024-10-16 16:45:00|2579.34|2577.84|2578.4|2576.9|2579.79|2578.29|2578.4|2576.9|0
1729097400000|2024-10-16 16:50:00|2578.41|2576.91|2578.91|2577.41|2578.91|2577.41|2578.41|2576.91|0
1729097700000|2024-10-16 16:55:00|2578.92|2577.42|2578.48|2576.98|2578.93|2577.43|2578.45|2576.95|0
1729098000000|2024-10-16 17:00:00|2578.71|2577.21|2578.49|2576.99|2578.96|2577.46|2578.47|2576.97|0
1729098300000|2024-10-16 17:05:00|2578.48|2576.98|2577.55|2576.05|2578.95|2577.45|2577.54|2576.04|0
1729098600000|2024-10-16 17:10:00|2578.01|2576.51|2578.02|2576.52|2578.02|2576.52|2578|2576.5|0
1729098900000|2024-10-16 17:15:00|2578.01|2576.51|2577.52|2576.02|2578.49|2576.99|2577.51|2576.01|0
1729099200000|2024-10-16 17:20:00|2577.51|2576.01|2578.96|2577.46|2578.98|2577.48|2577.51|2576.01|0
1729099500000|2024-10-16 17:25:00|2578.97|2577.47|2579.08|2577.58|2580.47|2578.97|2578.97|2577.47|0
1729099800000|2024-10-16 17:30:00|2579.07|2577.57|2580.01|2578.51|2580.01|2578.51|2579.07|2577.57|0
1729100100000|2024-10-16 17:35:00|2580|2578.5|2580|2578.5|2580.02|2578.52|2580|2578.5|0
1729100400000|2024-10-16 17:40:00|2580.46|2578.96|2580.42|2578.92|2580.88|2579.38|2580.38|2578.88|0
1729100700000|2024-10-16 17:45:00|2580.43|2578.93|2579.94|2578.44|2580.43|2578.93|2579.92|2578.42|0
1729101000000|2024-10-16 17:50:00|2580.39|2578.89|2579.92|2578.42|2580.4|2578.9|2579.92|2578.42|0
1729101300000|2024-10-16 17:55:00|2579.93|2578.43|2579.95|2578.45|2580.41|2578.91|2579.92|2578.42|0
1729101600000|2024-10-16 18:00:00|2579.94|2578.44|2579.95|2578.45|2579.97|2578.47|2579.94|2578.44|0
1729101900000|2024-10-16 18:05:00|2579.94|2578.44|2580.4|2578.9|2580.41|2578.91|2579.01|2577.51|0
1729102200000|2024-10-16 18:10:00|2580.41|2578.91|2580.88|2579.38|2580.89|2579.39|2580.41|2578.91|0
1729102500000|2024-10-16 18:15:00|2580.87|2579.37|2580.43|2578.93|2580.89|2579.39|2580.42|2578.92|0
1729102800000|2024-10-16 18:20:00|2580.44|2578.94|2582.35|2580.85|2582.82|2581.32|2580.43|2578.93|0
1729103100000|2024-10-16 18:25:00|2582.34|2580.84|2582.34|2580.84|2582.8|2581.3|2581.85|2580.35|0
1729103400000|2024-10-16 18:30:00|2582.35|2580.85|2581.87|2580.37|2582.83|2581.33|2581.86|2580.36|0
1729103700000|2024-10-16 18:35:00|2581.88|2580.38|2581.86|2580.36|2582.34|2580.84|2581.85|2580.35|0
1729104000000|2024-10-16 18:40:00|2581.85|2580.35|2581.87|2580.37|2581.87|2580.37|2581.39|2579.89|0
1729104300000|2024-10-16 18:45:00|2581.41|2579.91|2581.42|2579.92|2581.89|2580.39|2581.4|2579.9|0
1729104600000|2024-10-16 18:50:00|2581.41|2579.91|2581.4|2579.9|2581.43|2579.93|2580.94|2579.44|0
1729104900000|2024-10-16 18:55:00|2581.41|2579.91|2581.41|2579.91|2581.87|2580.37|2580.94|2579.44|0
1729105200000|2024-10-16 19:00:00|2581.4|2579.9|2580.93|2579.43|2581.41|2579.91|2580.46|2578.96|0
1729105500000|2024-10-16 19:05:00|2580.92|2579.42|2581.86|2580.36|2581.86|2580.36|2580.92|2579.42|0
1729105800000|2024-10-16 19:10:00|2581.87|2580.37|2581.85|2580.35|2582.34|2580.84|2581.4|2579.9|0
1729106100000|2024-10-16 19:15:00|2581.84|2580.34|2581.42|2579.92|2581.88|2580.38|2581.4|2579.9|0
1729106400000|2024-10-16 19:20:00|2581.41|2579.91|2580.7|2579.2|2581.42|2579.92|2580.47|2578.97|0
1729106700000|2024-10-16 19:25:00|2580.93|2579.43|2580.95|2579.45|2581.41|2579.91|2580.47|2578.97|0
1729107000000|2024-10-16 19:30:00|2580.94|2579.44|2581.43|2579.93|2581.43|2579.93|2580.48|2578.98|0
1729107300000|2024-10-16 19:35:00|2581.42|2579.92|2581.42|2579.92|2581.42|2579.92|2580.95|2579.45|0
1729107600000|2024-10-16 19:40:00|2581.41|2579.91|2580.96|2579.46|2581.43|2579.93|2580.96|2579.46|0
1729107900000|2024-10-16 19:45:00|2580.95|2579.45|2580.96|2579.46|2580.97|2579.47|2580.49|2578.99|0
1729108200000|2024-10-16 19:50:00|2580.97|2579.47|2581.39|2579.89|2581.4|2579.9|2580.92|2579.42|0
1729108500000|2024-10-16 19:55:00|2581.4|2579.9|2582.29|2580.79|2583.23|2581.73|2581.38|2579.88|0
1729108800000|2024-10-16 20:00:00|2582.3|2580.8|2582.3|2580.8|2582.39|2580.89|2581.6|2580.1|0
1729109100000|2024-10-16 20:05:00|2582.39|2580.89|2581.97|2580.47|2582.39|2580.89|2581.78|2580.28|0
1729109400000|2024-10-16 20:10:00|2581.88|2580.38|2582.07|2580.57|2582.3|2580.8|2581.88|2580.38|0
1729109700000|2024-10-16 20:15:00|2582.06|2580.56|2581.5|2580|2582.06|2580.56|2581.31|2579.81|0
1729110000000|2024-10-16 20:20:00|2581.6|2580.1|2581.88|2580.38|2581.88|2580.38|2581.31|2579.81|0
1729110300000|2024-10-16 20:25:00|2581.93|2580.43|2582.16|2580.66|2582.16|2580.66|2581.88|2580.38|0
1729110600000|2024-10-16 20:30:00|2582.3|2580.8|2582.39|2580.89|2582.39|2580.89|2582.16|2580.66|0
1729110900000|2024-10-16 20:35:00|2582.4|2580.9|2582.16|2580.66|2582.49|2580.99|2582.16|2580.66|0
1729111200000|2024-10-16 20:40:00|2582.3|2580.8|2581.97|2580.47|2582.49|2580.99|2581.88|2580.38|0
1729111500000|2024-10-16 20:45:00|2581.88|2580.38|2581.97|2580.47|2582.16|2580.66|2581.78|2580.28|0
1729111800000|2024-10-16 20:50:00|2582.02|2580.52|2580.98|2579.48|2582.02|2580.52|2580.89|2579.39|0
1729112100000|2024-10-16 20:55:00|2580.99|2579.49|2580.98|2579.48|2581.6|2580.1|2580.84|2579.34|0
1729112400000|2024-10-16 21:00:00|2580.99|2579.49|2581.17|2579.67|2581.17|2579.67|2580.89|2579.39|0
1729112700000|2024-10-16 21:05:00|2581.22|2579.72|2581.17|2579.67|2581.22|2579.72|2581.13|2579.63|0
1729113000000|2024-10-16 21:10:00|2581.08|2579.58|2581.13|2579.63|2581.17|2579.67|2581.08|2579.58|0
1729113300000|2024-10-16 21:15:00|2581.17|2579.67|2581.88|2580.38|2581.93|2580.43|2581.17|2579.67|0
1729113600000|2024-10-16 21:20:00|2581.93|2580.43|2581.84|2580.34|2581.93|2580.43|2581.84|2580.34|0
1729113900000|2024-10-16 21:25:00|2581.88|2580.38|2581.93|2580.43|2581.93|2580.43|2581.84|2580.34|0
1729114200000|2024-10-16 21:30:00|2581.88|2580.38|2581.69|2580.19|2581.88|2580.38|2581.69|2580.19|0
1729114500000|2024-10-16 21:35:00|2581.7|2580.2|2581.79|2580.29|2581.84|2580.34|2581.69|2580.19|0
1729114800000|2024-10-16 21:40:00|2581.74|2580.24|2581.88|2580.38|2581.88|2580.38|2581.74|2580.24|0
1729115100000|2024-10-16 21:45:00|2581.93|2580.43|2581.74|2580.24|2581.93|2580.43|2581.74|2580.24|0
1729115400000|2024-10-16 21:50:00|2581.69|2580.19|2581.74|2580.24|2581.74|2580.24|2581.69|2580.19|0
1729115700000|2024-10-16 21:55:00|2581.79|2580.29|2581.79|2580.29|2581.79|2580.29|2581.74|2580.24|0
1729116000000|2024-10-16 22:00:00|2581.74|2580.24|2581.79|2580.29|2582.35|2580.85|2581.55|2580.05|0
1729116300000|2024-10-16 22:05:00|2581.69|2580.19|2581.04|2579.54|2581.79|2580.29|2581.04|2579.54|0
1729116600000|2024-10-16 22:10:00|2581.13|2579.63|2581.13|2579.63|2581.13|2579.63|2580.71|2579.21|0
1729116900000|2024-10-16 22:15:00|2581.18|2579.68|2581.13|2579.63|2581.51|2580.01|2581.04|2579.54|0
1729117200000|2024-10-16 22:20:00|2581.22|2579.72|2581.13|2579.63|2581.32|2579.82|2580.9|2579.4|0
1729117500000|2024-10-16 22:25:00|2581.04|2579.54|2581.13|2579.63|2581.22|2579.72|2580.8|2579.3|0
1729117800000|2024-10-16 22:30:00|2581.22|2579.72|2581.32|2579.82|2581.41|2579.91|2581.13|2579.63|0
1729118100000|2024-10-16 22:35:00|2581.31|2579.81|2581.22|2579.72|2581.31|2579.81|2580.61|2579.11|0
1729118400000|2024-10-16 22:40:00|2581.23|2579.73|2581.22|2579.72|2581.32|2579.82|2581.13|2579.63|0
1729118700000|2024-10-16 22:45:00|2581.23|2579.73|2581.13|2579.63|2581.51|2580.01|2581.04|2579.54|0
1729119000000|2024-10-16 22:50:00|2581.08|2579.58|2581.41|2579.91|2581.51|2580.01|2580.9|2579.4|0
1729119300000|2024-10-16 22:55:00|2581.42|2579.92|2581.32|2579.82|2581.6|2580.1|2581.32|2579.82|0
1729119600000|2024-10-16 23:00:00|2581.31|2579.81|2581.04|2579.54|2581.41|2579.91|2580.9|2579.4|0
1729119900000|2024-10-16 23:05:00|2581.03|2579.53|2580.71|2579.21|2581.03|2579.53|2580.52|2579.02|0
1729120200000|2024-10-16 23:10:00|2580.8|2579.3|2581.04|2579.54|2581.04|2579.54|2580.8|2579.3|0
1729120500000|2024-10-16 23:15:00|2581.03|2579.53|2580.71|2579.21|2581.04|2579.54|2580.61|2579.11|0
1729120800000|2024-10-16 23:20:00|2580.75|2579.25|2580.61|2579.11|2580.75|2579.25|2580.61|2579.11|0
1729121100000|2024-10-16 23:25:00|2580.62|2579.12|2580.71|2579.21|2580.8|2579.3|2580.61|2579.11|0
1729121400000|2024-10-16 23:30:00|2580.8|2579.3|2580.14|2578.64|2580.9|2579.4|2580.14|2578.64|0
1729121700000|2024-10-16 23:35:00|2580.09|2578.59|2580.14|2578.64|2580.33|2578.83|2579.95|2578.45|0
1729122000000|2024-10-16 23:40:00|2580.19|2578.69|2580.42|2578.92|2580.42|2578.92|2580.14|2578.64|0
1729122300000|2024-10-16 23:45:00|2580.43|2578.93|2580.05|2578.55|2580.52|2579.02|2579.95|2578.45|0
1729122600000|2024-10-16 23:50:00|2580.14|2578.64|2580.24|2578.74|2580.24|2578.74|2580.05|2578.55|0
1729122900000|2024-10-16 23:55:00|2580.23|2578.73|2580.05|2578.55|2580.23|2578.73|2579.81|2578.31|0
1729123200000|2024-10-17 00:00:00|2580.04|2578.54|2580.08|2578.58|2580.22|2578.72|2579.63|2578.13|0
1729123500000|2024-10-17 00:05:00|2580.13|2578.63|2579.51|2578.01|2580.17|2578.67|2579.51|2578.01|0
1729123800000|2024-10-17 00:10:00|2579.28|2577.78|2580.46|2578.96|2580.55|2579.05|2579.28|2577.78|0
1729124100000|2024-10-17 00:15:00|2580.45|2578.95|2581.52|2580.02|2581.52|2580.02|2579.2|2577.7|0
1729124400000|2024-10-17 00:20:00|2581.51|2580.01|2582.88|2581.38|2582.89|2581.39|2581.51|2580.01|0
1729124700000|2024-10-17 00:25:00|2582.89|2581.39|2583.82|2582.32|2583.82|2582.32|2582.88|2581.38|0
1729125000000|2024-10-17 00:30:00|2583.83|2582.33|2583.14|2581.64|2584.31|2582.81|2582.9|2581.4|0
1729125300000|2024-10-17 00:35:00|2583.37|2581.87|2582.92|2581.42|2583.37|2581.87|2582.45|2580.95|0
1729125600000|2024-10-17 00:40:00|2582.91|2581.41|2582.92|2581.42|2582.93|2581.43|2582.45|2580.95|0
1729125900000|2024-10-17 00:45:00|2582.69|2581.19|2582.45|2580.95|2582.91|2581.41|2582.45|2580.95|0
1729126200000|2024-10-17 00:50:00|2582.46|2580.96|2582.45|2580.95|2582.91|2581.41|2582.45|2580.95|0
1729126500000|2024-10-17 00:55:00|2582.91|2581.41|2582.91|2581.41|2582.92|2581.42|2582.91|2581.41|0
1729126800000|2024-10-17 01:00:00|2582.92|2581.42|2583.37|2581.87|2583.37|2581.87|2582.91|2581.41|0
1729127100000|2024-10-17 01:05:00|2583.36|2581.86|2583.83|2582.33|2583.83|2582.33|2582.91|2581.41|0
1729127400000|2024-10-17 01:10:00|2583.84|2582.34|2583.37|2581.87|2584.3|2582.8|2583.37|2581.87|0
1729127700000|2024-10-17 01:15:00|2582.92|2581.42|2581.53|2580.03|2582.92|2581.42|2581.52|2580.02|0
1729128000000|2024-10-17 01:20:00|2581.76|2580.26|2581.53|2580.03|2581.99|2580.49|2581.06|2579.56|0
1729128300000|2024-10-17 01:25:00|2581.52|2580.02|2580.6|2579.1|2581.52|2580.02|2580.6|2579.1|0
1729128600000|2024-10-17 01:30:00|2580.61|2579.11|2579.7|2578.2|2581.06|2579.56|2579.23|2577.73|0
1729128900000|2024-10-17 01:35:00|2580.16|2578.66|2579.7|2578.2|2580.62|2579.12|2579.7|2578.2|0
1729129200000|2024-10-17 01:40:00|2579.25|2577.75|2579.71|2578.21|2580.17|2578.67|2579.24|2577.74|0
1729129500000|2024-10-17 01:45:00|2579.7|2578.2|2579.71|2578.21|2580.17|2578.67|2579.25|2577.75|0
1729129800000|2024-10-17 01:50:00|2579.94|2578.44|2579.71|2578.21|2580.17|2578.67|2579.25|2577.75|0
1729130100000|2024-10-17 01:55:00|2579.94|2578.44|2580.18|2578.68|2580.18|2578.68|2579.71|2578.21|0
1729130400000|2024-10-17 02:00:00|2580.17|2578.67|2580.64|2579.14|2580.65|2579.15|2579.72|2578.22|0
1729130700000|2024-10-17 02:05:00|2580.65|2579.15|2581.09|2579.59|2581.1|2579.6|2580.17|2578.67|0
1729131000000|2024-10-17 02:10:00|2580.86|2579.36|2580.17|2578.67|2581.09|2579.59|2579.71|2578.21|0
1729131300000|2024-10-17 02:15:00|2580.4|2578.9|2579.26|2577.76|2580.64|2579.14|2579.25|2577.75|0
1729131600000|2024-10-17 02:20:00|2579.72|2578.22|2579.73|2578.23|2580.19|2578.69|2579.26|2577.76|0
1729131900000|2024-10-17 02:25:00|2579.72|2578.22|2578.8|2577.3|2579.72|2578.22|2578.8|2577.3|0
1729132200000|2024-10-17 02:30:00|2579.03|2577.53|2578.35|2576.85|2579.26|2577.76|2578.34|2576.84|0
1729132500000|2024-10-17 02:35:00|2578.57|2577.07|2577.42|2575.92|2578.81|2577.31|2577.42|2575.92|0
1729132800000|2024-10-17 02:40:00|2577.41|2575.91|2576.49|2574.99|2577.42|2575.92|2575.08|2573.58|0
1729133100000|2024-10-17 02:45:00|2576.03|2574.53|2576.96|2575.46|2577.19|2575.69|2576.03|2574.53|0
1729133400000|2024-10-17 02:50:00|2576.95|2575.45|2577.4|2575.9|2577.87|2576.37|2576.49|2574.99|0
1729133700000|2024-10-17 02:55:00|2577.86|2576.36|2577.87|2576.37|2578.33|2576.83|2577.4|2575.9|0
1729134000000|2024-10-17 03:00:00|2577.86|2576.36|2578.79|2577.29|2578.79|2577.29|2577.86|2576.36|0
1729134300000|2024-10-17 03:05:00|2578.33|2576.83|2579.25|2577.75|2579.25|2577.75|2578.33|2576.83|0
1729134600000|2024-10-17 03:10:00|2579.7|2578.2|2577.41|2575.91|2579.71|2578.21|2577.41|2575.91|0
1729134900000|2024-10-17 03:15:00|2577.64|2576.14|2577.41|2575.91|2577.87|2576.37|2577.41|2575.91|0
1729135200000|2024-10-17 03:20:00|2577.42|2575.92|2576.95|2575.45|2577.65|2576.15|2576.95|2575.45|0
1729135500000|2024-10-17 03:25:00|2577.41|2575.91|2576.95|2575.45|2577.41|2575.91|2576.94|2575.44|0
1729135800000|2024-10-17 03:30:00|2577.41|2575.91|2576.03|2574.53|2577.41|2575.91|2576.03|2574.53|0
1729136100000|2024-10-17 03:35:00|2576.48|2574.98|2576.95|2575.45|2576.95|2575.45|2576.48|2574.98|0
1729136400000|2024-10-17 03:40:00|2576.96|2575.46|2576.95|2575.45|2576.96|2575.46|2576.94|2575.44|0
1729136700000|2024-10-17 03:45:00|2576.94|2575.44|2576.48|2574.98|2576.95|2575.45|2576.48|2574.98|0
1729137000000|2024-10-17 03:50:00|2576.49|2574.99|2576.48|2574.98|2576.95|2575.45|2576.48|2574.98|0
1729137300000|2024-10-17 03:55:00|2576.71|2575.21|2576.94|2575.44|2576.94|2575.44|2576.71|2575.21|0
1729137600000|2024-10-17 04:00:00|2576.48|2574.98|2576.94|2575.44|2576.94|2575.44|2576.48|2574.98|0
1729137900000|2024-10-17 04:05:00|2576.93|2575.43|2576.47|2574.97|2576.94|2575.44|2576.47|2574.97|0
1729138200000|2024-10-17 04:10:00|2576.49|2574.99|2576.04|2574.54|2576.49|2574.99|2575.57|2574.07|0
1729138500000|2024-10-17 04:15:00|2576.03|2574.53|2576.5|2575|2576.5|2575|2576.03|2574.53|0
1729138800000|2024-10-17 04:20:00|2576.04|2574.54|2575.58|2574.08|2576.04|2574.54|2575.58|2574.08|0
1729139100000|2024-10-17 04:25:00|2575.81|2574.31|2576.04|2574.54|2576.04|2574.54|2575.81|2574.31|0
1729139400000|2024-10-17 04:30:00|2576.5|2575|2576.02|2574.52|2576.5|2575|2576.01|2574.51|0
1729139700000|2024-10-17 04:35:00|2576.47|2574.97|2576.16|2574.66|2576.63|2575.13|2576.02|2574.52|0
1729140000000|2024-10-17 04:40:00|2576.62|2575.12|2576.63|2575.13|2576.63|2575.13|2576.16|2574.66|0
1729140300000|2024-10-17 04:45:00|2577.08|2575.58|2575.71|2574.21|2577.09|2575.59|2575.71|2574.21|0
1729140600000|2024-10-17 04:50:00|2575.94|2574.44|2575.71|2574.21|2576.17|2574.67|2575.25|2573.75|0
1729140900000|2024-10-17 04:55:00|2575.94|2574.44|2576.63|2575.13|2576.63|2575.13|2575.71|2574.21|0
1729141200000|2024-10-17 05:00:00|2576.62|2575.12|2576.18|2574.68|2576.64|2575.14|2576.16|2574.66|0
1729141500000|2024-10-17 05:05:00|2576.64|2575.14|2578.02|2576.52|2578.48|2576.98|2576.64|2575.14|0
1729141800000|2024-10-17 05:10:00|2578.25|2576.75|2577.8|2576.3|2578.48|2576.98|2577.1|2575.6|0
1729142100000|2024-10-17 05:15:00|2577.57|2576.07|2578.49|2576.99|2578.95|2577.45|2577.57|2576.07|0
1729142400000|2024-10-17 05:20:00|2578.5|2577|2578.04|2576.54|2579.42|2577.92|2578.04|2576.54|0
1729142700000|2024-10-17 05:25:00|2578.27|2576.77|2577.57|2576.07|2578.49|2576.99|2577.57|2576.07|0
1729143000000|2024-10-17 05:30:00|2577.56|2576.06|2580.89|2579.39|2580.89|2579.39|2577.56|2576.06|0
1729143300000|2024-10-17 05:35:00|2580.88|2579.38|2582.27|2580.77|2582.27|2580.77|2580.88|2579.38|0
1729143600000|2024-10-17 05:40:00|2581.82|2580.32|2580.88|2579.38|2581.82|2580.32|2580.87|2579.37|0
1729143900000|2024-10-17 05:45:00|2580.89|2579.39|2579.45|2577.95|2580.89|2579.39|2579.44|2577.94|0
1729144200000|2024-10-17 05:50:00|2579.68|2578.18|2579.9|2578.4|2580.82|2579.32|2578.98|2577.48|0
1729144500000|2024-10-17 05:55:00|2580.13|2578.63|2580.05|2578.55|2580.98|2579.48|2579.9|2578.4|0
1729144800000|2024-10-17 06:00:00|2580.06|2578.56|2579.05|2577.55|2580.66|2579.16|2578.6|2577.1|0
1729145100000|2024-10-17 06:05:00|2579.28|2577.78|2582.99|2581.49|2583.45|2581.95|2578.36|2576.86|0
1729145400000|2024-10-17 06:10:00|2583|2581.5|2584.38|2582.88|2586.21|2584.71|2582.53|2581.03|0
1729145700000|2024-10-17 06:15:00|2584.39|2582.89|2583.94|2582.44|2584.4|2582.9|2583.48|2581.98|0
1729146000000|2024-10-17 06:20:00|2583.95|2582.45|2583.02|2581.52|2584.41|2582.91|2582.56|2581.06|0
1729146300000|2024-10-17 06:25:00|2583.48|2581.98|2583.04|2581.54|2583.95|2582.45|2582.35|2580.85|0
1729146600000|2024-10-17 06:30:00|2583.26|2581.76|2585.19|2583.79|2586.07|2584.67|2582.69|2581.29|13
1729146900000|2024-10-17 06:35:00|2586.07|2584.67|2583.44|2582.04|2586.07|2584.67|2574.44|2573.04|1
1729147200000|2024-10-17 06:40:00|2583.19|2581.79|2586.82|2585.42|2586.82|2585.42|2583.19|2581.79|4
1729147500000|2024-10-17 06:45:00|2586.94|2585.54|2588.07|2586.67|2588.07|2586.67|2586.82|2585.42|18
1729147800000|2024-10-17 06:50:00|2587.94|2586.54|2586.44|2585.04|2588.32|2586.92|2586.44|2585.04|13
1729148100000|2024-10-17 06:55:00|2586.61|2585.11|2584.75|2583.25|2587.92|2586.42|2584.75|2583.25|0
1729148400000|2024-10-17 07:00:00|2584.3|2582.8|2590.37|2589.87|2596.87|2596.37|2584.3|2582.8|993
1729148700000|2024-10-17 07:05:00|2590.49|2589.99|2591.24|2590.74|2593.62|2593.12|2589.49|2588.99|553
1729149000000|2024-10-17 07:10:00|2591.37|2590.87|2594.74|2594.24|2596.87|2596.37|2590.99|2590.49|459
1729149300000|2024-10-17 07:15:00|2594.87|2594.37|2592.49|2591.99|2595.99|2595.49|2590.62|2590.12|460
1729149600000|2024-10-17 07:20:00|2592.87|2592.37|2592.99|2592.49|2596.12|2595.62|2592.62|2592.12|718
1729149900000|2024-10-17 07:25:00|2593.12|2592.62|2594.49|2593.99|2595.37|2594.87|2592.74|2592.24|357
1729150200000|2024-10-17 07:30:00|2594.62|2594.12|2595.87|2595.37|2597.62|2597.12|2594.62|2594.12|335
1729150500000|2024-10-17 07:35:00|2595.99|2595.49|2596.37|2595.87|2597.37|2596.87|2594.62|2594.12|1071
1729150800000|2024-10-17 07:40:00|2596.49|2595.99|2593.74|2593.24|2597.24|2596.74|2592.74|2592.24|748
1729151100000|2024-10-17 07:45:00|2593.86|2593.36|2593.99|2593.49|2595.36|2594.86|2593.24|2592.74|442
1729151400000|2024-10-17 07:50:00|2594.24|2593.74|2590.99|2590.49|2594.99|2594.49|2590.74|2590.24|275
1729151700000|2024-10-17 07:55:00|2591.11|2590.61|2590.99|2590.49|2591.61|2591.11|2589.24|2588.74|406
1729152000000|2024-10-17 08:00:00|2591.24|2590.74|2589.11|2588.61|2592.74|2592.24|2588.24|2587.74|534
1729152300000|2024-10-17 08:05:00|2589.24|2588.74|2586.99|2586.49|2590.24|2589.74|2586.86|2586.36|437
1729152600000|2024-10-17 08:10:00|2586.86|2586.36|2588.61|2588.11|2589.49|2588.99|2585.24|2584.74|321
1729152900000|2024-10-17 08:15:00|2588.74|2588.24|2588.74|2588.24|2590.24|2589.74|2588.24|2587.74|158
1729153200000|2024-10-17 08:20:00|2588.61|2588.11|2590.61|2590.11|2591.24|2590.74|2588.49|2587.99|171
1729153500000|2024-10-17 08:25:00|2590.49|2589.99|2590.74|2590.24|2590.86|2590.36|2589.24|2588.74|502
1729153800000|2024-10-17 08:30:00|2590.99|2590.49|2591.99|2591.49|2593.61|2593.11|2590.74|2590.24|553
1729154100000|2024-10-17 08:35:00|2592.11|2591.61|2591.49|2590.99|2592.24|2591.74|2589.86|2589.36|325
1729154400000|2024-10-17 08:40:00|2591.61|2591.11|2590.99|2590.49|2592.99|2592.49|2590.49|2589.99|164
1729154700000|2024-10-17 08:45:00|2591.24|2590.74|2594.49|2593.99|2594.74|2594.24|2591.24|2590.74|208
1729155000000|2024-10-17 08:50:00|2594.61|2594.11|2593.86|2593.36|2595.49|2594.99|2593.24|2592.74|204
1729155300000|2024-10-17 08:55:00|2593.99|2593.49|2593.11|2592.61|2593.99|2593.49|2592.24|2591.74|129
1729155600000|2024-10-17 09:00:00|2593.24|2592.74|2593.36|2592.86|2593.99|2593.49|2592.74|2592.24|182
1729155900000|2024-10-17 09:05:00|2593.49|2592.99|2591.24|2590.74|2593.49|2592.99|2590.86|2590.36|337
1729156200000|2024-10-17 09:10:00|2591.36|2590.86|2591.24|2590.74|2592.11|2591.61|2590.49|2589.99|185
1729156500000|2024-10-17 09:15:00|2591.36|2590.86|2590.24|2589.74|2591.99|2591.49|2589.74|2589.24|258
1729156800000|2024-10-17 09:20:00|2590.74|2590.24|2590.49|2589.99|2590.99|2590.49|2589.61|2589.11|210
1729157100000|2024-10-17 09:25:00|2590.61|2590.11|2591.74|2591.24|2592.24|2591.74|2590.61|2590.11|120
1729157400000|2024-10-17 09:30:00|2591.61|2591.11|2590.74|2590.24|2591.99|2591.49|2590.74|2590.24|145
1729157700000|2024-10-17 09:35:00|2590.86|2590.36|2590.49|2589.99|2591.24|2590.74|2589.49|2588.99|151
1729158000000|2024-10-17 09:40:00|2590.61|2590.11|2589.99|2589.49|2591.24|2590.74|2589.49|2588.99|96
1729158300000|2024-10-17 09:45:00|2589.86|2589.36|2587.99|2587.49|2589.99|2589.49|2587.99|2587.49|53
1729158600000|2024-10-17 09:50:00|2588.24|2587.74|2588.61|2588.11|2589.49|2588.99|2588.11|2587.61|134
1729158900000|2024-10-17 09:55:00|2588.49|2587.99|2589.86|2589.36|2589.99|2589.49|2587.86|2587.36|129
1729159200000|2024-10-17 10:00:00|2589.99|2589.49|2590.24|2589.74|2590.24|2589.74|2589.24|2588.74|95
1729159500000|2024-10-17 10:05:00|2590.49|2589.99|2590.99|2590.49|2591.99|2591.49|2590.49|2589.99|237
1729159800000|2024-10-17 10:10:00|2590.74|2590.24|2591.86|2591.36|2592.24|2591.74|2590.49|2589.99|99
1729160100000|2024-10-17 10:15:00|2591.99|2591.49|2591.61|2591.11|2592.24|2591.74|2590.74|2590.24|46
1729160400000|2024-10-17 10:20:00|2591.49|2590.99|2590.99|2590.49|2592.24|2591.74|2590.74|2590.24|184
1729160700000|2024-10-17 10:25:00|2590.74|2590.24|2591.99|2591.49|2591.99|2591.49|2590.24|2589.74|2626
1729161000000|2024-10-17 10:30:00|2591.86|2591.36|2591.99|2591.49|2592.61|2592.11|2591.74|2591.24|129
1729161300000|2024-10-17 10:35:00|2592.24|2591.74|2592.86|2592.36|2593.74|2593.24|2591.99|2591.49|147
1729161600000|2024-10-17 10:40:00|2592.99|2592.49|2593.24|2592.74|2593.49|2592.99|2591.99|2591.49|127
1729161900000|2024-10-17 10:45:00|2593.49|2592.99|2592.69|2592.19|2593.61|2593.11|2592.44|2591.94|191
1729162200000|2024-10-17 10:50:00|2592.44|2591.94|2593.81|2593.31|2594.19|2593.69|2592.19|2591.69|406
1729162500000|2024-10-17 10:55:00|2593.94|2593.44|2594.69|2594.19|2595.44|2594.94|2593.94|2593.44|329
1729162800000|2024-10-17 11:00:00|2594.44|2593.94|2595.19|2594.69|2595.94|2595.44|2594.44|2593.94|402
1729163100000|2024-10-17 11:05:00|2595.44|2594.94|2594.69|2594.19|2595.81|2595.31|2594.44|2593.94|2450
1729163400000|2024-10-17 11:10:00|2594.94|2594.44|2594.69|2594.19|2595.44|2594.94|2594.44|2593.94|189
1729163700000|2024-10-17 11:15:00|2594.44|2593.94|2594.31|2593.81|2594.69|2594.19|2593.44|2592.94|301
1729164000000|2024-10-17 11:20:00|2594.19|2593.69|2594.69|2594.19|2595.19|2594.69|2593.69|2593.19|270
1729164300000|2024-10-17 11:25:00|2594.56|2594.06|2594.69|2594.19|2595.19|2594.69|2594.19|2593.69|176
1729164600000|2024-10-17 11:30:00|2594.44|2593.94|2594.44|2593.94|2595.44|2594.94|2594.44|2593.94|196
1729164900000|2024-10-17 11:35:00|2594.56|2594.06|2594.44|2593.94|2595.19|2594.69|2593.56|2593.06|391
1729165200000|2024-10-17 11:40:00|2594.19|2593.69|2592.69|2592.19|2594.69|2594.19|2592.31|2591.81|442
1729165500000|2024-10-17 11:45:00|2592.81|2592.31|2590.69|2590.19|2592.94|2592.44|2590.19|2589.69|278
1729165800000|2024-10-17 11:50:00|2590.44|2589.94|2589.44|2588.94|2590.94|2590.44|2588.94|2588.44|321
1729166100000|2024-10-17 11:55:00|2589.31|2588.81|2589.44|2588.94|2589.81|2589.31|2588.94|2588.44|153
1729166400000|2024-10-17 12:00:00|2589.19|2588.69|2589.94|2589.44|2590.94|2590.44|2588.44|2587.94|795
1729166700000|2024-10-17 12:05:00|2590.06|2589.56|2590.31|2589.81|2590.69|2590.19|2589.69|2589.19|255
1729167000000|2024-10-17 12:10:00|2590.44|2589.94|2590.69|2590.19|2591.94|2591.44|2590.44|2589.94|674
1729167300000|2024-10-17 12:15:00|2590.81|2590.31|2592.19|2591.69|2592.94|2592.44|2589.31|2588.81|319
1729167600000|2024-10-17 12:20:00|2591.94|2591.44|2593.56|2593.06|2593.94|2593.44|2591.94|2591.44|276
1729167900000|2024-10-17 12:25:00|2593.69|2593.19|2593.31|2592.81|2594.56|2594.06|2592.44|2591.94|310
1729168200000|2024-10-17 12:30:00|2594.69|2594.19|2595.44|2594.94|2597.44|2596.94|2593.69|2593.19|560
1729168500000|2024-10-17 12:35:00|2595.31|2594.81|2596.94|2596.44|2598.44|2597.94|2595.19|2594.69|427
1729168800000|2024-10-17 12:40:00|2597.06|2596.56|2594.19|2593.69|2597.44|2596.94|2593.44|2592.94|517
1729169100000|2024-10-17 12:45:00|2593.94|2593.44|2593.69|2593.19|2594.19|2593.69|2592.69|2592.19|249
1729169400000|2024-10-17 12:50:00|2593.94|2593.44|2594.69|2594.19|2594.69|2594.19|2593.69|2593.19|169
1729169700000|2024-10-17 12:55:00|2594.94|2594.44|2594.7|2594.2|2594.94|2594.44|2592.95|2592.45|450
1729170000000|2024-10-17 13:00:00|2594.95|2594.45|2596.2|2595.7|2596.32|2595.82|2594.45|2593.95|241
1729170300000|2024-10-17 13:05:00|2596.32|2595.82|2597.95|2597.45|2598.2|2597.7|2595.45|2594.95|582
1729170600000|2024-10-17 13:10:00|2598.07|2597.57|2597.7|2597.2|2598.95|2598.45|2597.45|2596.95|498
1729170900000|2024-10-17 13:15:00|2597.82|2597.32|2596.2|2595.7|2597.95|2597.45|2595.7|2595.2|679
1729171200000|2024-10-17 13:20:00|2596.32|2595.82|2597.7|2597.2|2597.7|2597.2|2596.2|2595.7|533
1729171500000|2024-10-17 13:25:00|2597.57|2597.07|2597.45|2596.95|2598.45|2597.95|2596.95|2596.45|1399
1729171800000|2024-10-17 13:30:00|2597.7|2597.2|2594.45|2593.95|2598.07|2597.57|2592.95|2592.45|1478
1729172100000|2024-10-17 13:35:00|2594.57|2594.07|2591.7|2591.2|2595.07|2594.57|2589.82|2589.32|758
1729172400000|2024-10-17 13:40:00|2591.45|2590.95|2590.95|2590.45|2593.57|2593.07|2590.7|2590.2|593
1729172700000|2024-10-17 13:45:00|2590.7|2590.2|2588.7|2588.2|2592.7|2592.2|2587.45|2586.95|1391
1729173000000|2024-10-17 13:50:00|2588.95|2588.45|2589.95|2589.45|2591.7|2591.2|2588.95|2588.45|552
1729173300000|2024-10-17 13:55:00|2590.2|2589.7|2587.95|2587.45|2590.45|2589.95|2586.45|2585.95|627
1729173600000|2024-10-17 14:00:00|2588.2|2587.7|2583.95|2583.45|2588.95|2588.45|2583.2|2582.7|803
1729173900000|2024-10-17 14:05:00|2584.2|2583.7|2584.85|2584.35|2585.85|2585.35|2583.07|2582.57|800
1729174200000|2024-10-17 14:10:00|2585.05|2584.55|2586.3|2585.8|2587.05|2586.55|2584.05|2583.55|747
1729174500000|2024-10-17 14:15:00|2586.42|2585.92|2586.55|2586.05|2587.3|2586.8|2584.8|2584.3|943
1729174800000|2024-10-17 14:20:00|2586.67|2586.17|2588.05|2587.55|2588.8|2588.3|2586.05|2585.55|725
1729175100000|2024-10-17 14:25:00|2587.8|2587.3|2585.42|2584.92|2588.05|2587.55|2583.8|2583.3|850
1729175400000|2024-10-17 14:30:00|2585.55|2585.05|2587.55|2587.05|2588.3|2587.8|2585.3|2584.8|599
1729175700000|2024-10-17 14:35:00|2587.3|2586.8|2587.3|2586.8|2587.92|2587.42|2583.92|2583.42|730
1729176000000|2024-10-17 14:40:00|2587.55|2587.05|2586.55|2586.05|2588.55|2588.05|2586.17|2585.67|485
1729176300000|2024-10-17 14:45:00|2587.05|2586.55|2588.05|2587.55|2588.8|2588.3|2587.05|2586.55|530
1729176600000|2024-10-17 14:50:00|2587.92|2587.42|2587.8|2587.3|2588.05|2587.55|2587.05|2586.55|468
1729176900000|2024-10-17 14:55:00|2587.55|2587.05|2586.55|2586.05|2588.67|2588.17|2586.55|2586.05|704
1729177200000|2024-10-17 15:00:00|2586.8|2586.3|2583.05|2582.55|2587.05|2586.55|2582.92|2582.42|1156
1729177500000|2024-10-17 15:05:00|2583.3|2582.8|2586.8|2586.3|2586.8|2586.3|2583.3|2582.8|376
1729177800000|2024-10-17 15:10:00|2586.55|2586.05|2586.3|2585.8|2586.8|2586.3|2584.8|2584.3|838
1729178100000|2024-10-17 15:15:00|2586.17|2585.67|2585.55|2585.05|2586.3|2585.8|2584.67|2584.17|761
1729178400000|2024-10-17 15:20:00|2585.3|2584.8|2585.01|2583.51|2585.55|2585.05|2583.67|2583.17|2488
1729178700000|2024-10-17 15:25:00|2582.08|2580.58|2582.14|2580.64|2582.36|2580.86|2581.46|2579.96|532
1729179000000|2024-10-17 15:30:00|2582.59|2581.09|2582.94|2581.54|2583.07|2581.67|2581.82|2580.42|524
1729179300000|2024-10-17 15:35:00|2582.82|2581.42|2582.57|2581.17|2583.07|2581.67|2582.19|2580.79|157
1729179600000|2024-10-17 15:40:00|2582.32|2580.92|2580.44|2579.04|2582.32|2580.92|2580.44|2579.04|74
1729179900000|2024-10-17 15:45:00|2580.32|2578.92|2580.44|2579.04|2580.57|2579.17|2580.19|2578.79|15
1729180200000|2024-10-17 15:50:00|2580.32|2578.92|2580.69|2579.29|2581.07|2579.67|2579.82|2578.42|369
1729180500000|2024-10-17 15:55:00|2580.57|2579.17|2582.24|2580.74|2582.32|2580.92|2580.57|2579.17|238
1729180800000|2024-10-17 16:00:00|2581.33|2579.83|2581.33|2579.83|2582.28|2580.78|2580.41|2578.91|0
1729181100000|2024-10-17 16:05:00|2581.32|2579.82|2581.76|2580.26|2582.26|2580.76|2581.32|2579.82|0
1729181400000|2024-10-17 16:10:00|2582.21|2580.71|2581.29|2579.79|2582.22|2580.72|2580.82|2579.32|0
1729181700000|2024-10-17 16:15:00|2581.74|2580.24|2582.66|2581.16|2582.67|2581.17|2581.28|2579.78|0
1729182000000|2024-10-17 16:20:00|2582.65|2581.15|2583.12|2581.62|2583.13|2581.63|2582.18|2580.68|0
1729182300000|2024-10-17 16:25:00|2583.11|2581.61|2582.65|2581.15|2583.11|2581.61|2582.19|2580.69|0
1729182600000|2024-10-17 16:30:00|2582.64|2581.14|2581.7|2580.2|2582.65|2581.15|2581.68|2580.18|0
1729182900000|2024-10-17 16:35:00|2581.92|2580.42|2582.66|2581.16|2582.67|2581.17|2581.69|2580.19|0
1729183200000|2024-10-17 16:40:00|2582.65|2581.15|2583.6|2582.1|2583.6|2582.1|2582.65|2581.15|0
1729183500000|2024-10-17 16:45:00|2583.59|2582.09|2583.58|2582.08|2583.59|2582.09|2583.13|2581.63|0
1729183800000|2024-10-17 16:50:00|2584.03|2582.53|2584.04|2582.54|2584.05|2582.55|2583.57|2582.07|0
1729184100000|2024-10-17 16:55:00|2584.05|2582.55|2583.58|2582.08|2584.52|2583.02|2583.09|2581.59|0
1729184400000|2024-10-17 17:00:00|2583.59|2582.09|2584.51|2583.01|2584.52|2583.02|2583.56|2582.06|0
1729184700000|2024-10-17 17:05:00|2584.5|2583|2584.04|2582.54|2584.51|2583.01|2583.56|2582.06|0
1729185000000|2024-10-17 17:10:00|2584.03|2582.53|2584.05|2582.55|2584.5|2583|2584.03|2582.53|0
1729185300000|2024-10-17 17:15:00|2584.04|2582.54|2583.57|2582.07|2584.5|2583|2583.56|2582.06|0
1729185600000|2024-10-17 17:20:00|2584.02|2582.52|2583.09|2581.59|2584.04|2582.54|2583.09|2581.59|0
1729185900000|2024-10-17 17:25:00|2583.08|2581.58|2583.1|2581.6|2583.56|2582.06|2583.08|2581.58|0
1729186200000|2024-10-17 17:30:00|2583.55|2582.05|2583.08|2581.58|2583.56|2582.06|2583.07|2581.57|0
1729186500000|2024-10-17 17:35:00|2583.09|2581.59|2583.55|2582.05|2584|2582.5|2583.08|2581.58|0
1729186800000|2024-10-17 17:40:00|2583.32|2581.82|2584.04|2582.54|2584.04|2582.54|2583.1|2581.6|0
1729187100000|2024-10-17 17:45:00|2584.05|2582.55|2584.04|2582.54|2584.05|2582.55|2583.58|2582.08|0
1729187400000|2024-10-17 17:50:00|2584.05|2582.55|2584.02|2582.52|2584.05|2582.55|2583.56|2582.06|0
1729187700000|2024-10-17 17:55:00|2584.01|2582.51|2584|2582.5|2584.02|2582.52|2583.54|2582.04|0
1729188000000|2024-10-17 18:00:00|2583.99|2582.49|2582.54|2581.04|2584.01|2582.51|2582.08|2580.58|0
1729188300000|2024-10-17 18:05:00|2582.53|2581.03|2580.74|2579.24|2582.53|2581.03|2580.73|2579.23|0
1729188600000|2024-10-17 18:10:00|2580.73|2579.23|2581.27|2579.77|2581.73|2580.23|2579.79|2578.29|0
1729188900000|2024-10-17 18:15:00|2581.26|2579.76|2579.82|2578.32|2581.73|2580.23|2579.81|2578.31|0
1729189200000|2024-10-17 18:20:00|2579.81|2578.31|2579.78|2578.28|2580.06|2578.56|2579.35|2577.85|0
1729189500000|2024-10-17 18:25:00|2579.79|2578.29|2580.24|2578.74|2580.73|2579.23|2579.78|2578.28|0
1729189800000|2024-10-17 18:30:00|2580.23|2578.73|2579.79|2578.29|2580.26|2578.76|2579.77|2578.27|0
1729190100000|2024-10-17 18:35:00|2579.78|2578.28|2579.36|2577.86|2579.81|2578.31|2578.86|2577.36|0
1729190400000|2024-10-17 18:40:00|2579.37|2577.87|2578.9|2577.4|2579.37|2577.87|2578.42|2576.92|0
1729190700000|2024-10-17 18:45:00|2578.89|2577.39|2579.4|2577.9|2579.88|2578.38|2578.89|2577.39|0
1729191000000|2024-10-17 18:50:00|2579.41|2577.91|2579.88|2578.38|2580.35|2578.85|2579.41|2577.91|0
1729191300000|2024-10-17 18:55:00|2579.93|2578.43|2580.41|2578.91|2580.41|2578.91|2579.46|2577.96|0
1729191600000|2024-10-17 19:00:00|2580.42|2578.92|2579.44|2577.94|2580.42|2578.92|2579.44|2577.94|0
1729191900000|2024-10-17 19:05:00|2578.98|2577.48|2579.93|2578.43|2579.94|2578.44|2578.98|2577.48|0
1729192200000|2024-10-17 19:10:00|2579.94|2578.44|2580.86|2579.36|2580.87|2579.37|2579.93|2578.43|0
1729192500000|2024-10-17 19:15:00|2580.87|2579.37|2580.38|2578.88|2580.87|2579.37|2579.92|2578.42|0
1729192800000|2024-10-17 19:20:00|2580.37|2578.87|2579.9|2578.4|2580.37|2578.87|2579.88|2578.38|0
1729193100000|2024-10-17 19:25:00|2579.89|2578.39|2579.41|2577.91|2579.89|2578.39|2579.41|2577.91|0
1729193400000|2024-10-17 19:30:00|2579.42|2577.92|2579.87|2578.37|2579.88|2578.38|2578.93|2577.43|0
1729193700000|2024-10-17 19:35:00|2579.65|2578.15|2579.38|2577.88|2579.88|2578.38|2578.92|2577.42|0
1729194000000|2024-10-17 19:40:00|2579.39|2577.89|2579.87|2578.37|2579.88|2578.38|2579.38|2577.88|0
1729194300000|2024-10-17 19:45:00|2579.86|2578.36|2580.3|2578.8|2580.3|2578.8|2579.38|2577.88|0
1729194600000|2024-10-17 19:50:00|2580.28|2578.78|2579.86|2578.36|2580.29|2578.79|2579.36|2577.86|0
1729194900000|2024-10-17 19:55:00|2579.85|2578.35|2580.96|2579.46|2581.22|2579.72|2579.38|2577.88|0
1729195200000|2024-10-17 20:00:00|2580.41|2578.91|2581.3|2579.8|2582.29|2580.79|2580.13|2578.63|0
1729195500000|2024-10-17 20:05:00|2581.21|2579.71|2582.29|2580.79|2582.9|2581.4|2581.12|2579.62|0
1729195800000|2024-10-17 20:10:00|2582.38|2580.88|2581.3|2579.8|2582.8|2581.3|2581.21|2579.71|0
1729196100000|2024-10-17 20:15:00|2581.31|2579.81|2582.48|2580.98|2582.62|2581.12|2581.31|2579.81|0
1729196400000|2024-10-17 20:20:00|2582.47|2580.97|2582.16|2580.66|2582.48|2580.98|2581.98|2580.48|0
1729196700000|2024-10-17 20:25:00|2582.07|2580.57|2581.37|2579.87|2582.07|2580.57|2581.32|2579.82|0
1729197000000|2024-10-17 20:30:00|2581.27|2579.77|2581.46|2579.96|2581.46|2579.96|2581.09|2579.59|0
1729197300000|2024-10-17 20:35:00|2581.37|2579.87|2581.09|2579.59|2581.56|2580.06|2581.09|2579.59|0
1729197600000|2024-10-17 20:40:00|2581.18|2579.68|2581.18|2579.68|2581.37|2579.87|2581.18|2579.68|0
1729197900000|2024-10-17 20:45:00|2581.19|2579.69|2581.46|2579.96|2581.7|2580.2|2581.19|2579.69|0
1729198200000|2024-10-17 20:50:00|2581.47|2579.97|2581.7|2580.2|2581.7|2580.2|2581.37|2579.87|0
1729198500000|2024-10-17 20:55:00|2581.69|2580.19|2580.96|2579.46|2581.7|2580.2|2580.95|2579.45|0
1729198800000|2024-10-17 21:00:00|2581.27|2579.77|2581.04|2579.54|2581.32|2579.82|2580.99|2579.49|0
1729199100000|2024-10-17 21:05:00|2581.05|2579.55|2581.09|2579.59|2581.32|2579.82|2580.99|2579.49|0
1729199400000|2024-10-17 21:10:00|2581.13|2579.63|2581.13|2579.63|2581.13|2579.63|2581.13|2579.63|0
1729199700000|2024-10-17 21:15:00|2581.14|2579.64|2581.13|2579.63|2581.42|2579.92|2581.13|2579.63|0
1729200000000|2024-10-17 21:20:00|2581.14|2579.64|2581.23|2579.73|2581.32|2579.82|2580.9|2579.4|0
1729200300000|2024-10-17 21:25:00|2581.3|2579.8|2581.53|2580.03|2581.53|2580.03|2581.3|2579.8|0
1729200900000|2024-10-17 21:35:00|2581.63|2580.13|2581.53|2580.03|2581.63|2580.13|2581.53|2580.03|0
1729201500000|2024-10-17 21:45:00|2581.58|2580.08|2581.48|2579.98|2581.58|2580.08|2581.48|2579.98|0
1729201800000|2024-10-17 21:50:00|2581.44|2579.94|2581.44|2579.94|2581.48|2579.98|2581.44|2579.94|0
1729202100000|2024-10-17 21:55:00|2581.48|2579.98|2581.39|2579.89|2581.53|2580.03|2581.39|2579.89|0
1729202400000|2024-10-17 22:00:00|2581.38|2579.88|2581.02|2579.52|2581.81|2580.31|2580.78|2579.28|0
1729202700000|2024-10-17 22:05:00|2581.01|2579.51|2581.39|2579.89|2581.48|2579.98|2580.78|2579.28|0
1729203000000|2024-10-17 22:10:00|2581.48|2579.98|2581.58|2580.08|2581.77|2580.27|2581.39|2579.89|0
1729203300000|2024-10-17 22:15:00|2581.48|2579.98|2582.09|2580.59|2582.19|2580.69|2581.48|2579.98|0
1729203600000|2024-10-17 22:20:00|2582.08|2580.58|2582.28|2580.78|2582.47|2580.97|2581.77|2580.27|0
1729203900000|2024-10-17 22:25:00|2581.83|2580.33|2582.11|2580.61|2582.25|2580.75|2581.83|2580.33|0
1729204200000|2024-10-17 22:30:00|2582.16|2580.66|2582.72|2581.22|2583|2581.5|2582.11|2580.61|0
1729204500000|2024-10-17 22:35:00|2582.81|2581.31|2582.91|2581.41|2583|2581.5|2582.62|2581.12|0
1729204800000|2024-10-17 22:40:00|2582.9|2581.4|2582.91|2581.41|2582.91|2581.41|2582.81|2581.31|0
1729205100000|2024-10-17 22:45:00|2583|2581.5|2582.91|2581.41|2583.09|2581.59|2582.81|2581.31|0
1729205400000|2024-10-17 22:50:00|2583|2581.5|2582.81|2581.31|2583.19|2581.69|2582.81|2581.31|0
1729205700000|2024-10-17 22:55:00|2582.91|2581.41|2582.58|2581.08|2582.91|2581.41|2582.34|2580.84|0
1729206000000|2024-10-17 23:00:00|2582.53|2581.03|2582.34|2580.84|2582.62|2581.12|2582.2|2580.7|0
1729206300000|2024-10-17 23:05:00|2582.2|2580.7|2582.02|2580.52|2582.34|2580.84|2581.92|2580.42|0
1729206600000|2024-10-17 23:10:00|2582.11|2580.61|2582.53|2581.03|2582.53|2581.03|2582.11|2580.61|0
1729206900000|2024-10-17 23:15:00|2582.44|2580.94|2582.53|2581.03|2582.53|2581.03|2582.44|2580.94|0
1729207200000|2024-10-17 23:20:00|2582.44|2580.94|2582.34|2580.84|2582.44|2580.94|2582.2|2580.7|0
1729207500000|2024-10-17 23:25:00|2582.2|2580.7|2582.34|2580.84|2582.44|2580.94|2582.2|2580.7|0
1729207800000|2024-10-17 23:30:00|2582.35|2580.85|2582.44|2580.94|2582.53|2581.03|2582.35|2580.85|0
1729208100000|2024-10-17 23:35:00|2582.53|2581.03|2582.72|2581.22|2582.72|2581.22|2582.34|2580.84|0
1729208400000|2024-10-17 23:40:00|2582.71|2581.21|2582.34|2580.84|2582.71|2581.21|2582.2|2580.7|0
1729208700000|2024-10-17 23:45:00|2582.25|2580.75|2582.34|2580.84|2582.44|2580.94|2582.2|2580.7|0
1729209000000|2024-10-17 23:50:00|2582.35|2580.85|2582.44|2580.94|2582.53|2581.03|2582.34|2580.84|0
1729209300000|2024-10-17 23:55:00|2582.43|2580.93|2582.44|2580.94|2582.62|2581.12|2582.34|2580.84|0
1729209600000|2024-10-18 00:00:00|2582.43|2580.93|2582.02|2580.52|2582.53|2581.03|2581.83|2580.33|0
1729209900000|2024-10-18 00:05:00|2582.11|2580.61|2581.55|2580.05|2582.2|2580.7|2581.45|2579.95|0
1729210200000|2024-10-18 00:10:00|2581.64|2580.14|2582.11|2580.61|2582.11|2580.61|2581.45|2579.95|0
1729210500000|2024-10-18 00:15:00|2582.1|2580.6|2576.83|2575.33|2582.1|2580.6|2576.38|2574.88|0
1729210800000|2024-10-18 00:20:00|2576.6|2575.1|2575.89|2574.39|2576.84|2575.34|2575.44|2573.94|0
1729211100000|2024-10-18 00:25:00|2575.44|2573.94|2572.64|2571.14|2575.44|2573.94|2572.16|2570.66|0
1729211400000|2024-10-18 00:30:00|2571.73|2570.23|2574.57|2573.07|2574.58|2573.08|2571.48|2569.98|0
1729211700000|2024-10-18 00:35:00|2574.58|2573.08|2575.48|2573.98|2575.94|2574.44|2574.11|2572.61|0
1729212000000|2024-10-18 00:40:00|2575.49|2573.99|2576.41|2574.91|2576.86|2575.36|2575.48|2573.98|0
1729212300000|2024-10-18 00:45:00|2576.4|2574.9|2577.32|2575.82|2577.32|2575.82|2575.49|2573.99|0
1729212600000|2024-10-18 00:50:00|2577.33|2575.83|2577.33|2575.83|2578.25|2576.75|2577.32|2575.82|0
1729212900000|2024-10-18 00:55:00|2577.79|2576.29|2577.33|2575.83|2577.79|2576.29|2577.33|2575.83|0
1729213200000|2024-10-18 01:00:00|2577.32|2575.82|2578.23|2576.73|2578.23|2576.73|2577.1|2575.6|0
1729213500000|2024-10-18 01:05:00|2578.22|2576.72|2578.24|2576.74|2578.24|2576.74|2577.77|2576.27|0
1729213800000|2024-10-18 01:10:00|2578.23|2576.73|2578.23|2576.73|2578.24|2576.74|2577.77|2576.27|0
1729214100000|2024-10-18 01:15:00|2578.24|2576.74|2578.23|2576.73|2578.24|2576.74|2577.77|2576.27|0
1729214400000|2024-10-18 01:20:00|2578.24|2576.74|2577.77|2576.27|2578.24|2576.74|2577.77|2576.27|0
1729214700000|2024-10-18 01:25:00|2577.78|2576.28|2578.69|2577.19|2578.69|2577.19|2577.31|2575.81|0
1729215000000|2024-10-18 01:30:00|2578.7|2577.2|2578.22|2576.72|2579.15|2577.65|2577.76|2576.26|0
1729215300000|2024-10-18 01:35:00|2578.23|2576.73|2578.24|2576.74|2578.69|2577.19|2577.76|2576.26|0
1729215600000|2024-10-18 01:40:00|2578.47|2576.97|2579.63|2578.13|2580.09|2578.59|2578.24|2576.74|0
1729215900000|2024-10-18 01:45:00|2579.64|2578.14|2579.19|2577.69|2579.64|2578.14|2579.17|2577.67|0
1729216200000|2024-10-18 01:50:00|2579.41|2577.91|2579.63|2578.13|2579.64|2578.14|2579.18|2577.68|0
1729216500000|2024-10-18 01:55:00|2579.41|2577.91|2578.72|2577.22|2579.63|2578.13|2578.72|2577.22|0
1729216800000|2024-10-18 02:00:00|2578.73|2577.23|2578.24|2576.74|2579.64|2578.14|2578.24|2576.74|0
1729217100000|2024-10-18 02:05:00|2578.23|2576.73|2578.7|2577.2|2578.7|2577.2|2577.77|2576.27|0
1729217400000|2024-10-18 02:10:00|2578.69|2577.19|2577.32|2575.82|2578.7|2577.2|2577.32|2575.82|0
1729217700000|2024-10-18 02:15:00|2577.55|2576.05|2576.41|2574.91|2577.78|2576.28|2576.4|2574.9|0
1729218000000|2024-10-18 02:20:00|2576.63|2575.13|2577.32|2575.82|2577.33|2575.83|2575.95|2574.45|0
1729218300000|2024-10-18 02:25:00|2577.33|2575.83|2576.88|2575.38|2577.79|2576.29|2575.95|2574.45|0
1729218600000|2024-10-18 02:30:00|2577.33|2575.83|2578.71|2577.21|2579.17|2577.67|2577.33|2575.83|0
1729218900000|2024-10-18 02:35:00|2578.72|2577.22|2579.62|2578.12|2580.08|2578.58|2578.71|2577.21|0
1729219200000|2024-10-18 02:40:00|2579.61|2578.11|2578.7|2577.2|2579.62|2578.12|2578.7|2577.2|0
1729219500000|2024-10-18 02:45:00|2578.71|2577.21|2578.69|2577.19|2580.06|2578.56|2578.69|2577.19|0
1729219800000|2024-10-18 02:50:00|2578.92|2577.42|2578.24|2576.74|2579.15|2577.65|2578.23|2576.73|0
1729220100000|2024-10-18 02:55:00|2578.23|2576.73|2578.24|2576.74|2579.15|2577.65|2577.78|2576.28|0
1729220400000|2024-10-18 03:00:00|2578.01|2576.51|2578.71|2577.21|2579.16|2577.66|2578.01|2576.51|0
1729220700000|2024-10-18 03:05:00|2578.7|2577.2|2578.25|2576.75|2579.16|2577.66|2578.25|2576.75|0
1729221000000|2024-10-18 03:10:00|2578.24|2576.74|2577.1|2575.6|2578.24|2576.74|2576.87|2575.37|0
1729221300000|2024-10-18 03:15:00|2577.33|2575.83|2575.97|2574.47|2577.33|2575.83|2575.96|2574.46|0
1729221600000|2024-10-18 03:20:00|2575.74|2574.24|2575.98|2574.48|2576.88|2575.38|2575.51|2574.01|0
1729221900000|2024-10-18 03:25:00|2575.97|2574.47|2576.2|2574.7|2576.44|2574.94|2575.52|2574.02|0
1729222200000|2024-10-18 03:30:00|2576.43|2574.93|2575.97|2574.47|2576.89|2575.39|2575.97|2574.47|0
1729222500000|2024-10-18 03:35:00|2576.42|2574.92|2575.05|2573.55|2576.42|2574.92|2575.05|2573.55|0
1729222800000|2024-10-18 03:40:00|2575.04|2573.54|2575.05|2573.55|2575.5|2574|2574.59|2573.09|0
1729223100000|2024-10-18 03:45:00|2574.82|2573.32|2575.05|2573.55|2575.05|2573.55|2574.59|2573.09|0
1729223400000|2024-10-18 03:50:00|2575.28|2573.78|2574.12|2572.62|2575.51|2574.01|2574.12|2572.62|0
1729223700000|2024-10-18 03:55:00|2574.11|2572.61|2574.81|2573.31|2575.05|2573.55|2574.11|2572.61|0
1729224000000|2024-10-18 04:00:00|2574.59|2573.09|2574.58|2573.08|2574.81|2573.31|2574.57|2573.07|0
1729224300000|2024-10-18 04:05:00|2575.04|2573.54|2574.63|2573.13|2575.09|2573.59|2574.63|2573.13|0
1729224600000|2024-10-18 04:10:00|2574.86|2573.36|2574.63|2573.13|2575.09|2573.59|2574.63|2573.13|0
1729224900000|2024-10-18 04:15:00|2574.64|2573.14|2575.1|2573.6|2575.55|2574.05|2574.63|2573.13|0
1729225200000|2024-10-18 04:20:00|2575.55|2574.05|2576.01|2574.51|2576.01|2574.51|2575.55|2574.05|0
1729225500000|2024-10-18 04:25:00|2576.46|2574.96|2575.09|2573.59|2576.47|2574.97|2575.09|2573.59|0
1729225800000|2024-10-18 04:30:00|2575.1|2573.6|2576.46|2574.96|2576.46|2574.96|2575.09|2573.59|0
1729226100000|2024-10-18 04:35:00|2576.47|2574.97|2576.46|2574.96|2577.83|2576.33|2576.46|2574.96|0
1729226400000|2024-10-18 04:40:00|2576.92|2575.42|2576.47|2574.97|2576.93|2575.43|2576.47|2574.97|0
1729226700000|2024-10-18 04:45:00|2576.46|2574.96|2576.47|2574.97|2576.92|2575.42|2576.24|2574.74|0
1729227000000|2024-10-18 04:50:00|2576.93|2575.43|2576.47|2574.97|2576.93|2575.43|2576.47|2574.97|0
1729227300000|2024-10-18 04:55:00|2576.46|2574.96|2576.01|2574.51|2576.46|2574.96|2576|2574.5|0
1729227600000|2024-10-18 05:00:00|2576.46|2574.96|2577.15|2575.65|2577.38|2575.88|2576.46|2574.96|0
1729227900000|2024-10-18 05:05:00|2577.38|2575.88|2576.93|2575.43|2577.39|2575.89|2576.47|2574.97|0
1729228200000|2024-10-18 05:10:00|2577.16|2575.66|2578.52|2577.02|2578.74|2577.24|2577.16|2575.66|0
1729228500000|2024-10-18 05:15:00|2578.74|2577.24|2579.29|2577.79|2580.2|2578.7|2577.92|2576.42|0
1729228800000|2024-10-18 05:20:00|2579.74|2578.24|2578.33|2576.83|2579.81|2578.31|2578.33|2576.83|0
1729229100000|2024-10-18 05:25:00|2578.34|2576.84|2578.37|2576.87|2579.28|2577.78|2578.33|2576.83|0
1729229400000|2024-10-18 05:30:00|2578.38|2576.88|2577.88|2576.38|2579.3|2577.8|2577.88|2576.38|0
1729229700000|2024-10-18 05:35:00|2577.89|2576.39|2577.53|2576.03|2578.8|2577.3|2576.86|2575.36|0
1729230000000|2024-10-18 05:40:00|2577.07|2575.57|2578.22|2576.72|2578.45|2576.95|2577.07|2575.57|0
1729230300000|2024-10-18 05:45:00|2578.45|2576.95|2577.1|2575.6|2578.9|2577.4|2577.08|2575.58|0
1729230600000|2024-10-18 05:50:00|2577.09|2575.59|2578.05|2576.55|2578.5|2577|2577.09|2575.59|0
1729230900000|2024-10-18 05:55:00|2578.5|2577|2578.21|2576.71|2578.97|2577.47|2577.76|2576.26|0
1729231200000|2024-10-18 06:00:00|2578.22|2576.72|2578.66|2577.16|2580.49|2578.99|2578.22|2576.72|0
1729231500000|2024-10-18 06:05:00|2578.67|2577.17|2579.12|2577.62|2579.35|2577.85|2578.21|2576.71|0
1729231800000|2024-10-18 06:10:00|2579.13|2577.63|2578.22|2576.72|2579.13|2577.63|2577.76|2576.26|0
1729232100000|2024-10-18 06:15:00|2577.77|2576.27|2577.32|2575.82|2578.68|2577.18|2577.31|2575.81|0
1729232400000|2024-10-18 06:20:00|2576.86|2575.36|2576.85|2575.35|2577.32|2575.82|2576.85|2575.35|0
1729232700000|2024-10-18 06:25:00|2577.3|2575.8|2576.42|2574.92|2577.3|2575.8|2575.93|2574.43|0
1729233000000|2024-10-18 06:30:00|2576.43|2574.93|2570.78|2569.38|2576.88|2575.38|2570.53|2569.13|57
1729233300000|2024-10-18 06:35:00|2570.53|2569.13|2571.15|2569.75|2571.15|2569.75|2569.9|2568.5|8
1729233600000|2024-10-18 06:40:00|2571.03|2569.63|2571.03|2569.63|2571.15|2569.75|2570.53|2569.13|6
1729233900000|2024-10-18 06:45:00|2570.65|2569.25|2570.9|2569.5|2571.28|2569.88|2570.53|2569.13|32
1729234200000|2024-10-18 06:50:00|2570.65|2569.25|2568.28|2566.88|2570.65|2569.25|2568.28|2566.88|32
1729234500000|2024-10-18 06:55:00|2569.33|2567.83|2572.06|2570.56|2572.06|2570.56|2569.32|2567.82|0
1729234800000|2024-10-18 07:00:00|2572.52|2571.02|2576.83|2576.33|2577.33|2576.83|2568.83|2568.33|2186
1729235100000|2024-10-18 07:05:00|2577.08|2576.58|2582.83|2582.33|2583.33|2582.83|2576.58|2576.08|1880
1729235400000|2024-10-18 07:10:00|2582.58|2582.08|2577.7|2577.2|2582.83|2582.33|2577.08|2576.58|1951
1729235700000|2024-10-18 07:15:00|2577.83|2577.33|2575.7|2575.2|2578.83|2578.33|2575.33|2574.83|971
1729236000000|2024-10-18 07:20:00|2575.58|2575.08|2577.08|2576.58|2577.33|2576.83|2574.58|2574.08|929
1729236300000|2024-10-18 07:25:00|2577.33|2576.83|2580.2|2579.7|2580.33|2579.83|2576.58|2576.08|789
1729236600000|2024-10-18 07:30:00|2580.33|2579.83|2581.33|2580.83|2582.45|2581.95|2580.08|2579.58|1250
1729236900000|2024-10-18 07:35:00|2581.08|2580.58|2582.33|2581.83|2582.33|2581.83|2579.45|2578.95|1154
1729237200000|2024-10-18 07:40:00|2582.2|2581.7|2584.08|2583.58|2584.58|2584.08|2581.83|2581.33|1038
1729237500000|2024-10-18 07:45:00|2583.83|2583.33|2585.2|2584.7|2585.58|2585.08|2582.83|2582.33|975
1729237800000|2024-10-18 07:50:00|2584.83|2584.33|2587.83|2587.33|2588.08|2587.58|2584.58|2584.08|845
1729238100000|2024-10-18 07:55:00|2587.58|2587.08|2589.83|2589.33|2590.58|2590.08|2587.58|2587.08|1029
1729238400000|2024-10-18 08:00:00|2589.95|2589.45|2590.33|2589.83|2590.83|2590.33|2589.08|2588.58|769
1729238700000|2024-10-18 08:05:00|2590.58|2590.08|2591.58|2591.08|2591.95|2591.45|2589.08|2588.58|718
1729239000000|2024-10-18 08:10:00|2591.33|2590.83|2592.58|2592.08|2593.33|2592.83|2590.95|2590.45|789
1729239300000|2024-10-18 08:15:00|2592.33|2591.83|2591.45|2590.95|2593.45|2592.95|2591.33|2590.83|894
1729239600000|2024-10-18 08:20:00|2591.58|2591.08|2591.83|2591.33|2592.58|2592.08|2590.58|2590.08|1066
1729239900000|2024-10-18 08:25:00|2591.95|2591.45|2594.83|2594.33|2595.33|2594.83|2591.83|2591.33|950
1729240200000|2024-10-18 08:30:00|2594.95|2594.45|2596.08|2595.58|2597.08|2596.58|2594.83|2594.33|1016
1729240500000|2024-10-18 08:35:00|2596.33|2595.83|2595.08|2594.58|2596.58|2596.08|2594.58|2594.08|720
1729240800000|2024-10-18 08:40:00|2595.33|2594.83|2595.83|2595.33|2596.45|2595.95|2595.08|2594.58|611
1729241100000|2024-10-18 08:45:00|2595.7|2595.2|2595.83|2595.33|2596.83|2596.33|2595.2|2594.7|1074
1729241400000|2024-10-18 08:50:00|2595.58|2595.08|2595.7|2595.2|2596.58|2596.08|2595.08|2594.58|954
1729241700000|2024-10-18 08:55:00|2595.58|2595.08|2593.58|2593.08|2595.7|2595.2|2592.83|2592.33|674
1729242000000|2024-10-18 09:00:00|2593.33|2592.83|2594.33|2593.83|2594.83|2594.33|2593.33|2592.83|688
1729242300000|2024-10-18 09:05:00|2594.58|2594.08|2593.58|2593.08|2595.08|2594.58|2592.58|2592.08|661
1729242600000|2024-10-18 09:10:00|2593.83|2593.33|2595.08|2594.58|2595.33|2594.83|2593.08|2592.58|646
1729242900000|2024-10-18 09:15:00|2595.2|2594.7|2593.33|2592.83|2595.33|2594.83|2592.58|2592.08|470
1729243200000|2024-10-18 09:20:00|2593.2|2592.7|2593.83|2593.33|2594.45|2593.95|2593.08|2592.58|546
1729243500000|2024-10-18 09:25:00|2593.95|2593.45|2594.08|2593.58|2594.83|2594.33|2593.58|2593.08|535
1729243800000|2024-10-18 09:30:00|2594.33|2593.83|2591.83|2591.33|2594.33|2593.83|2591.33|2590.83|505
1729244100000|2024-10-18 09:35:00|2591.95|2591.45|2592.08|2591.58|2592.58|2592.08|2591.58|2591.08|655
1729244400000|2024-10-18 09:40:00|2591.95|2591.45|2591.83|2591.33|2593.08|2592.58|2591.58|2591.08|441
1729244700000|2024-10-18 09:45:00|2592.08|2591.58|2592.33|2591.83|2592.7|2592.2|2590.83|2590.33|681
1729245000000|2024-10-18 09:50:00|2592.08|2591.58|2591.08|2590.58|2593.08|2592.58|2590.83|2590.33|612
1729245300000|2024-10-18 09:55:00|2591.2|2590.7|2591.7|2591.2|2591.83|2591.33|2590.58|2590.08|482
1729245600000|2024-10-18 10:00:00|2591.83|2591.33|2591.95|2591.45|2593.33|2592.83|2591.08|2590.58|633
1729245900000|2024-10-18 10:05:00|2592.08|2591.58|2592.58|2592.08|2593.95|2593.45|2592.08|2591.58|433
1729246200000|2024-10-18 10:10:00|2592.45|2591.95|2592.08|2591.58|2592.58|2592.08|2590.58|2590.08|555
1729246500000|2024-10-18 10:15:00|2592.2|2591.7|2591.2|2590.7|2592.45|2591.95|2590.95|2590.45|404
1729246800000|2024-10-18 10:20:00|2591.08|2590.58|2592.58|2592.08|2592.83|2592.33|2591.08|2590.58|579
1729247100000|2024-10-18 10:25:00|2592.7|2592.2|2593.33|2592.83|2593.7|2593.2|2592.58|2592.08|417
1729247400000|2024-10-18 10:30:00|2593.2|2592.7|2593.08|2592.58|2593.58|2593.08|2592.83|2592.33|344
1729247700000|2024-10-18 10:35:00|2592.83|2592.33|2593.08|2592.58|2593.45|2592.95|2592.58|2592.08|297
1729248000000|2024-10-18 10:40:00|2593.33|2592.83|2593.95|2593.45|2594.45|2593.95|2592.95|2592.45|375
1729248300000|2024-10-18 10:45:00|2593.7|2593.2|2592.95|2592.45|2593.95|2593.45|2592.95|2592.45|252
1729248600000|2024-10-18 10:50:00|2593.07|2592.57|2593.2|2592.7|2593.32|2592.82|2592.45|2591.95|355
1729248900000|2024-10-18 10:55:00|2592.95|2592.45|2593.7|2593.2|2593.95|2593.45|2592.7|2592.2|222
1729249200000|2024-10-18 11:00:00|2593.57|2593.07|2593.57|2593.07|2594.7|2594.2|2593.2|2592.7|307
1729249500000|2024-10-18 11:05:00|2593.7|2593.2|2593.7|2593.2|2593.95|2593.45|2592.7|2592.2|413
1729249800000|2024-10-18 11:10:00|2593.57|2593.07|2594.45|2593.95|2594.45|2593.95|2593.45|2592.95|430
1729250100000|2024-10-18 11:15:00|2594.57|2594.07|2594.95|2594.45|2595.2|2594.7|2594.45|2593.95|354
1729250400000|2024-10-18 11:20:00|2594.82|2594.32|2594.7|2594.2|2594.82|2594.32|2593.95|2593.45|287
1729250700000|2024-10-18 11:25:00|2594.95|2594.45|2594.2|2593.7|2594.95|2594.45|2593.7|2593.2|601
1729251000000|2024-10-18 11:30:00|2594.32|2593.82|2594.95|2594.45|2595.7|2595.2|2594.2|2593.7|508
1729251300000|2024-10-18 11:35:00|2594.82|2594.32|2595.45|2594.95|2595.95|2595.45|2594.7|2594.2|353
1729251600000|2024-10-18 11:40:00|2595.55|2595.05|2596.3|2595.8|2596.3|2595.8|2595.3|2594.8|271
1729251900000|2024-10-18 11:45:00|2596.17|2595.67|2596.8|2596.3|2597.05|2596.55|2595.67|2595.17|235
1729252200000|2024-10-18 11:50:00|2596.67|2596.17|2598.05|2597.55|2598.05|2597.55|2596.3|2595.8|513
1729252500000|2024-10-18 11:55:00|2598.3|2597.8|2598.3|2597.8|2600.05|2599.55|2598.3|2597.8|725
1729252800000|2024-10-18 12:00:00|2598.42|2597.92|2597.8|2597.3|2598.55|2598.05|2597.17|2596.67|572
1729253100000|2024-10-18 12:05:00|2597.67|2597.17|2596.55|2596.05|2598.05|2597.55|2596.55|2596.05|314
1729253400000|2024-10-18 12:10:00|2596.8|2596.3|2597.55|2597.05|2597.55|2597.05|2596.55|2596.05|269
1729253700000|2024-10-18 12:15:00|2597.3|2596.8|2597.8|2597.3|2598.3|2597.8|2597.05|2596.55|373
1729254000000|2024-10-18 12:20:00|2597.67|2597.17|2598.92|2598.42|2600.05|2599.55|2597.55|2597.05|472
1729254300000|2024-10-18 12:25:00|2599.05|2598.55|2598.17|2597.67|2599.8|2599.3|2597.55|2597.05|403
1729254600000|2024-10-18 12:30:00|2598.3|2597.8|2596.55|2596.05|2598.8|2598.3|2596.55|2596.05|385
1729254900000|2024-10-18 12:35:00|2596.8|2596.3|2596.42|2595.92|2597.3|2596.8|2596.3|2595.8|269
1729255200000|2024-10-18 12:40:00|2596.55|2596.05|2596.55|2596.05|2597.3|2596.8|2596.3|2595.8|367
1729255500000|2024-10-18 12:45:00|2596.8|2596.3|2596.17|2595.67|2596.8|2596.3|2595.55|2595.05|287
1729255800000|2024-10-18 12:50:00|2596.3|2595.8|2594.8|2594.3|2596.3|2595.8|2594.8|2594.3|223
1729256100000|2024-10-18 12:55:00|2595.05|2594.55|2594.3|2593.8|2595.3|2594.8|2594.05|2593.55|201
1729256400000|2024-10-18 13:00:00|2594.55|2594.05|2596.3|2595.8|2596.3|2595.8|2594.42|2593.92|336
1729256700000|2024-10-18 13:05:00|2596.17|2595.67|2595.8|2595.3|2596.55|2596.05|2595.55|2595.05|276
1729257000000|2024-10-18 13:10:00|2595.92|2595.42|2596.05|2595.55|2596.3|2595.8|2595.3|2594.8|388
1729257300000|2024-10-18 13:15:00|2595.92|2595.42|2595.8|2595.3|2596.8|2596.3|2595.67|2595.17|288
1729257600000|2024-10-18 13:20:00|2595.67|2595.17|2594.05|2593.55|2596.05|2595.55|2593.8|2593.3|522
1729257900000|2024-10-18 13:25:00|2594.3|2593.8|2593.67|2593.17|2594.55|2594.05|2592.67|2592.17|824
1729258200000|2024-10-18 13:30:00|2593.55|2593.05|2590.55|2590.05|2593.92|2593.42|2590.55|2590.05|1088
1729258500000|2024-10-18 13:35:00|2590.42|2589.92|2590.55|2590.05|2590.67|2590.17|2588.8|2588.3|779
1729258800000|2024-10-18 13:40:00|2590.67|2590.17|2592.3|2591.8|2592.55|2592.05|2590.67|2590.17|671
1729259100000|2024-10-18 13:45:00|2592.05|2591.55|2590.05|2589.55|2592.3|2591.8|2589.3|2588.8|699
1729259400000|2024-10-18 13:50:00|2590.3|2589.8|2591.3|2590.8|2591.3|2590.8|2589.3|2588.8|659
1729259700000|2024-10-18 13:55:00|2591.17|2590.67|2590.05|2589.55|2591.55|2591.05|2590.05|2589.55|1024
1729260000000|2024-10-18 14:00:00|2590.17|2589.67|2589.05|2588.55|2590.55|2590.05|2588.55|2588.05|773
1729260300000|2024-10-18 14:05:00|2588.8|2588.3|2589.8|2589.3|2589.8|2589.3|2588.55|2588.05|559
1729260600000|2024-10-18 14:10:00|2589.99|2589.49|2587.74|2587.24|2590.24|2589.74|2587.49|2586.99|608
1729260900000|2024-10-18 14:15:00|2587.49|2586.99|2590.24|2589.74|2590.24|2589.74|2587.49|2586.99|602
1729261200000|2024-10-18 14:20:00|2589.99|2589.49|2589.74|2589.24|2590.49|2589.99|2589.49|2588.99|387
1729261500000|2024-10-18 14:25:00|2589.86|2589.36|2591.61|2591.11|2591.74|2591.24|2589.74|2589.24|450
1729261800000|2024-10-18 14:30:00|2591.74|2591.24|2592.99|2592.49|2593.49|2592.99|2591.74|2591.24|566
1729262100000|2024-10-18 14:35:00|2592.74|2592.24|2592.24|2591.74|2592.74|2592.24|2591.24|2590.74|516
1729262400000|2024-10-18 14:40:00|2592.49|2591.99|2593.74|2593.24|2593.74|2593.24|2592.49|2591.99|552
1729262700000|2024-10-18 14:45:00|2593.61|2593.11|2593.24|2592.74|2593.74|2593.24|2592.74|2592.24|427
1729263000000|2024-10-18 14:50:00|2592.99|2592.49|2592.74|2592.24|2593.99|2593.49|2592.49|2591.99|484
1729263300000|2024-10-18 14:55:00|2592.99|2592.49|2593.24|2592.74|2593.86|2593.36|2592.11|2591.61|575
1729263600000|2024-10-18 15:00:00|2593.49|2592.99|2593.24|2592.74|2594.61|2594.11|2593.24|2592.74|641
1729263900000|2024-10-18 15:05:00|2593.11|2592.61|2594.24|2593.74|2594.24|2593.74|2592.24|2591.74|517
1729264200000|2024-10-18 15:10:00|2594.11|2593.61|2594.49|2593.99|2594.49|2593.99|2593.61|2593.11|780
1729264500000|2024-10-18 15:15:00|2594.61|2594.11|2593.99|2593.49|2594.61|2594.11|2593.61|2593.11|946
1729264800000|2024-10-18 15:20:00|2594.24|2593.74|2596.23|2594.73|2596.23|2595.61|2594.24|2593.74|2238
1729265100000|2024-10-18 15:25:00|2596.68|2595.18|2597.14|2595.64|2597.16|2595.66|2596.2|2594.7|930
1729265400000|2024-10-18 15:30:00|2597.15|2595.65|2595.94|2594.54|2597.16|2595.66|2594.81|2593.41|607
1729265700000|2024-10-18 15:35:00|2596.06|2594.66|2597.19|2595.79|2597.19|2595.79|2595.69|2594.29|171
1729266000000|2024-10-18 15:40:00|2597.31|2595.91|2597.44|2596.04|2597.56|2596.16|2597.06|2595.66|47
1729266300000|2024-10-18 15:45:00|2597.19|2595.79|2597.06|2595.66|2597.44|2596.04|2597.06|2595.66|35
1729266600000|2024-10-18 15:50:00|2596.94|2595.54|2597.31|2595.91|2597.31|2595.91|2596.81|2595.41|25
1729266900000|2024-10-18 15:55:00|2597.44|2596.04|2597.11|2595.61|2597.94|2596.54|2596.19|2594.79|90
1729267200000|2024-10-18 16:00:00|2597.12|2595.62|2596.65|2595.15|2597.13|2595.63|2596.18|2594.68|0
1729267500000|2024-10-18 16:05:00|2596.64|2595.14|2596.2|2594.7|2596.65|2595.15|2596.19|2594.69|0
1729267800000|2024-10-18 16:10:00|2595.74|2594.24|2595.72|2594.22|2596.2|2594.7|2595.72|2594.22|0
1729268100000|2024-10-18 16:15:00|2595.71|2594.21|2596.67|2595.17|2596.68|2595.18|2595.71|2594.21|0
1729268400000|2024-10-18 16:20:00|2596.66|2595.16|2596.21|2594.71|2596.68|2595.18|2596.2|2594.7|0
1729268700000|2024-10-18 16:25:00|2596.66|2595.16|2596.67|2595.17|2597.14|2595.64|2596.21|2594.71|0
1729269000000|2024-10-18 16:30:00|2596.68|2595.18|2596.7|2595.2|2596.7|2595.2|2596.67|2595.17|0
1729269300000|2024-10-18 16:35:00|2596.69|2595.19|2596.25|2594.75|2596.71|2595.21|2596.24|2594.74|0
1729269600000|2024-10-18 16:40:00|2596.26|2594.76|2596.74|2595.24|2596.74|2595.24|2596.25|2594.75|0
1729269900000|2024-10-18 16:45:00|2596.73|2595.23|2596.28|2594.78|2596.74|2595.24|2596.27|2594.77|0
1729270200000|2024-10-18 16:50:00|2596.29|2594.79|2597.69|2596.19|2597.7|2596.2|2596.29|2594.79|0
1729270500000|2024-10-18 16:55:00|2597.47|2595.97|2596.29|2594.79|2597.72|2596.22|2596.29|2594.79|0
1729270800000|2024-10-18 17:00:00|2596.3|2594.8|2596.76|2595.26|2597.23|2595.73|2596.28|2594.78|0
1729271100000|2024-10-18 17:05:00|2596.77|2595.27|2597.21|2595.71|2597.68|2596.18|2596.74|2595.24|0
1729271400000|2024-10-18 17:10:00|2597.22|2595.72|2597.67|2596.17|2597.68|2596.18|2597.22|2595.72|0
1729271700000|2024-10-18 17:15:00|2597.66|2596.16|2597.61|2596.11|2597.67|2596.17|2596.72|2595.22|0
1729272000000|2024-10-18 17:20:00|2597.62|2596.12|2597.14|2595.64|2597.62|2596.12|2597.13|2595.63|0
1729272300000|2024-10-18 17:25:00|2597.15|2595.65|2597.12|2595.62|2597.61|2596.11|2596.66|2595.16|0
1729272600000|2024-10-18 17:30:00|2597.13|2595.63|2597.14|2595.64|2597.14|2595.64|2597.1|2595.6|0
1729272900000|2024-10-18 17:35:00|2597.15|2595.65|2597.17|2595.67|2597.17|2595.67|2597.13|2595.63|0
1729273200000|2024-10-18 17:40:00|2597.16|2595.66|2597.17|2595.67|2597.18|2595.68|2597.16|2595.66|0
1729273500000|2024-10-18 17:45:00|2597.18|2595.68|2597.16|2595.66|2597.63|2596.13|2597.16|2595.66|0
1729273800000|2024-10-18 17:50:00|2597.15|2595.65|2597.13|2595.63|2597.62|2596.12|2597.13|2595.63|0
1729274100000|2024-10-18 17:55:00|2597.12|2595.62|2597.13|2595.63|2597.14|2595.64|2596.67|2595.17|0
1729274400000|2024-10-18 18:00:00|2597.12|2595.62|2597.14|2595.64|2597.15|2595.65|2595.22|2593.72|0
1729274700000|2024-10-18 18:05:00|2597.15|2595.65|2596.7|2595.2|2597.15|2595.65|2596.68|2595.18|0
1729275000000|2024-10-18 18:10:00|2597.16|2595.66|2597.64|2596.14|2597.64|2596.14|2596.7|2595.2|0
1729275300000|2024-10-18 18:15:00|2597.63|2596.13|2597.66|2596.16|2598.11|2596.61|2597.63|2596.13|0
1729275600000|2024-10-18 18:20:00|2597.65|2596.15|2597.66|2596.16|2597.66|2596.16|2597.64|2596.14|0
1729275900000|2024-10-18 18:25:00|2597.67|2596.17|2597.66|2596.16|2598.14|2596.64|2597.65|2596.15|0
1729276200000|2024-10-18 18:30:00|2597.89|2596.39|2597.18|2595.68|2598.12|2596.62|2597.18|2595.68|0
1729276500000|2024-10-18 18:35:00|2597.17|2595.67|2597.14|2595.64|2597.18|2595.68|2597.13|2595.63|0
1729276800000|2024-10-18 18:40:00|2597.13|2595.63|2597.15|2595.65|2597.62|2596.12|2597.13|2595.63|0
1729277100000|2024-10-18 18:45:00|2597.16|2595.66|2597.15|2595.65|2597.16|2595.66|2597.14|2595.64|0
1729277400000|2024-10-18 18:50:00|2597.16|2595.66|2596.68|2595.18|2597.16|2595.66|2596.22|2594.72|0
1729277700000|2024-10-18 18:55:00|2596.67|2595.17|2596.68|2595.18|2597.14|2595.64|2596.67|2595.17|0
1729278000000|2024-10-18 19:00:00|2596.67|2595.17|2596.64|2595.14|2597.13|2595.63|2595.92|2594.42|0
1729278300000|2024-10-18 19:05:00|2596.65|2595.15|2596.65|2595.15|2596.66|2595.16|2596.17|2594.67|0
1729278600000|2024-10-18 19:10:00|2596.64|2595.14|2597.11|2595.61|2597.12|2595.62|2596.18|2594.68|0
1729278900000|2024-10-18 19:15:00|2596.65|2595.15|2596.64|2595.14|2597.12|2595.62|2596.62|2595.12|0
1729279200000|2024-10-18 19:20:00|2596.63|2595.13|2596.61|2595.11|2596.64|2595.14|2595.93|2594.43|0
1729279500000|2024-10-18 19:25:00|2596.62|2595.12|2596.63|2595.13|2597.09|2595.59|2596.61|2595.11|0
1729279800000|2024-10-18 19:30:00|2596.62|2595.12|2596.16|2594.66|2596.63|2595.13|2596.15|2594.65|0
1729280100000|2024-10-18 19:35:00|2596.15|2594.65|2596.17|2594.67|2596.64|2595.14|2595.69|2594.19|0
1729280400000|2024-10-18 19:40:00|2596.16|2594.66|2595.24|2593.74|2596.16|2594.66|2595.22|2593.72|0
1729280700000|2024-10-18 19:45:00|2595.25|2593.75|2595.69|2594.19|2595.72|2594.22|2595.24|2593.74|0
1729281000000|2024-10-18 19:50:00|2595.7|2594.2|2596.19|2594.69|2596.19|2594.69|2595.23|2593.73|0
1729281300000|2024-10-18 19:55:00|2596.2|2594.7|2596.86|2595.36|2597.12|2595.62|2596.18|2594.68|0
1729281600000|2024-10-18 20:00:00|2596.87|2595.37|2597.52|2596.02|2597.71|2596.21|2596.12|2594.62|0
1729281900000|2024-10-18 20:05:00|2597.61|2596.11|2597.33|2595.83|2598.22|2596.72|2597.24|2595.74|0
1729282200000|2024-10-18 20:10:00|2597.34|2595.84|2597.43|2595.93|2597.52|2596.02|2597.24|2595.74|0
1729282500000|2024-10-18 20:15:00|2597.42|2595.92|2597.24|2595.74|2597.52|2596.02|2597.24|2595.74|0
1729282800000|2024-10-18 20:20:00|2597.33|2595.83|2597.52|2596.02|2597.52|2596.02|2597.14|2595.64|0
1729283100000|2024-10-18 20:25:00|2597.43|2595.93|2597.43|2595.93|2597.61|2596.11|2597.43|2595.93|0
1729283400000|2024-10-18 20:30:00|2597.47|2595.97|2597.67|2596.17|2597.95|2596.45|2597.33|2595.83|0
1729283700000|2024-10-18 20:35:00|2597.76|2596.26|2597.76|2596.26|2597.85|2596.35|2597.76|2596.26|0
1729284000000|2024-10-18 20:40:00|2597.85|2596.35|2598.04|2596.54|2598.18|2596.68|2597.76|2596.26|0
1729284300000|2024-10-18 20:45:00|2597.95|2596.45|2597.67|2596.17|2597.95|2596.45|2597.67|2596.17|0
1729284600000|2024-10-18 20:50:00|2597.76|2596.26|2597.76|2596.26|2597.76|2596.26|2597.67|2596.17|0
1729284900000|2024-10-18 20:55:00|2597.81|2596.31|2597.48|2595.98|2597.85|2596.35|2597.38|2595.88|0
1729285200000|2024-10-18 21:00:00|2597.19|2595.69|2597.19|2595.69|2597.19|2595.69|2597.19|2595.69|0
1729461600000|2024-10-20 22:00:00|2599.01|2597.51|2599.03|2597.53|2599.78|2598.28|2598.89|2597.39|0
1729461900000|2024-10-20 22:05:00|2598.99|2597.49|2599.17|2597.67|2599.73|2598.23|2598.99|2597.49|0
1729462200000|2024-10-20 22:10:00|2599.08|2597.58|2599.08|2597.58|2599.36|2597.86|2598.57|2597.07|0
1729462500000|2024-10-20 22:15:00|2599.17|2597.67|2598.85|2597.35|2599.27|2597.77|2598.66|2597.16|0
1729462800000|2024-10-20 22:20:00|2598.89|2597.39|2599.08|2597.58|2599.08|2597.58|2598.89|2597.39|0
1729463100000|2024-10-20 22:25:00|2599.03|2597.53|2599.27|2597.77|2599.36|2597.86|2598.99|2597.49|0
1729463400000|2024-10-20 22:30:00|2599.36|2597.86|2599.51|2598.01|2599.6|2598.1|2599.08|2597.58|0
1729463700000|2024-10-20 22:35:00|2599.6|2598.1|2599.51|2598.01|2599.6|2598.1|2599.41|2597.91|0
1729464000000|2024-10-20 22:40:00|2599.6|2598.1|2600.11|2598.61|2600.21|2598.71|2599.6|2598.1|0
1729464300000|2024-10-20 22:45:00|2600.12|2598.62|2599.98|2598.48|2600.3|2598.8|2599.84|2598.34|0
1729464600000|2024-10-20 22:50:00|2600.03|2598.53|2599.66|2598.16|2600.12|2598.62|2599.66|2598.16|0
1729464900000|2024-10-20 22:55:00|2599.7|2598.2|2599.94|2598.44|2599.94|2598.44|2599.7|2598.2|0
1729465200000|2024-10-20 23:00:00|2600.03|2598.53|2600.22|2598.72|2600.31|2598.81|2600.03|2598.53|0
1729465500000|2024-10-20 23:05:00|2600.21|2598.71|2600.17|2598.67|2600.31|2598.81|2599.94|2598.44|0
1729465800000|2024-10-20 23:10:00|2600.22|2598.72|2600.17|2598.67|2600.22|2598.72|2599.94|2598.44|0
1729466100000|2024-10-20 23:15:00|2600.22|2598.72|2600.5|2599|2600.59|2599.09|2599.94|2598.44|0
1729466400000|2024-10-20 23:20:00|2600.54|2599.04|2600.31|2598.81|2600.59|2599.09|2600.22|2598.72|0
1729466700000|2024-10-20 23:25:00|2600.36|2598.86|2600.22|2598.72|2600.4|2598.9|2600.12|2598.62|0
1729467000000|2024-10-20 23:30:00|2600.31|2598.81|2600.22|2598.72|2600.36|2598.86|2600.03|2598.53|0
1729467300000|2024-10-20 23:35:00|2600.26|2598.76|2599.93|2598.43|2600.31|2598.81|2599.93|2598.43|0
1729467600000|2024-10-20 23:40:00|2599.84|2598.34|2600.03|2598.53|2600.03|2598.53|2599.61|2598.11|0
1729467900000|2024-10-20 23:45:00|2599.94|2598.44|2599.33|2597.83|2600.08|2598.58|2599.14|2597.64|0
1729468200000|2024-10-20 23:50:00|2599.28|2597.78|2599.94|2598.44|2600.03|2598.53|2599.24|2597.74|0
1729468500000|2024-10-20 23:55:00|2599.93|2598.43|2599.89|2598.39|2600.12|2598.62|2599.7|2598.2|0
1729468800000|2024-10-21 00:00:00|2599.94|2598.44|2599.52|2598.02|2599.98|2598.48|2599.52|2598.02|0
1729469100000|2024-10-21 00:05:00|2599.61|2598.11|2599.61|2598.11|2599.94|2598.44|2599.42|2597.92|0
1729469400000|2024-10-21 00:10:00|2599.56|2598.06|2598.33|2596.83|2599.56|2598.06|2597.91|2596.41|0
1729469700000|2024-10-21 00:15:00|2598.24|2596.74|2595.12|2593.62|2598.33|2596.83|2595.12|2593.62|0
1729470000000|2024-10-21 00:20:00|2595.11|2593.61|2595.12|2593.62|2595.58|2594.08|2594.65|2593.15|0
1729470300000|2024-10-21 00:25:00|2595.34|2593.84|2595.12|2593.62|2595.57|2594.07|2594.66|2593.16|0
1729470600000|2024-10-21 00:30:00|2595.57|2594.07|2596.04|2594.54|2596.04|2594.54|2595.11|2593.61|0
1729470900000|2024-10-21 00:35:00|2596.03|2594.53|2595.58|2594.08|2596.04|2594.54|2595.13|2593.63|0
1729471200000|2024-10-21 00:40:00|2595.59|2594.09|2596.03|2594.53|2596.04|2594.54|2595.59|2594.09|0
1729471500000|2024-10-21 00:45:00|2596.04|2594.54|2596.5|2595|2596.5|2595|2596.03|2594.53|0
1729471800000|2024-10-21 00:50:00|2596.49|2594.99|2596.5|2595|2596.5|2595|2596.04|2594.54|0
1729472100000|2024-10-21 00:55:00|2596.49|2594.99|2596.49|2594.99|2596.95|2595.45|2596.04|2594.54|0
1729472400000|2024-10-21 01:00:00|2596.95|2595.45|2596.48|2594.98|2596.95|2595.45|2596.48|2594.98|0
1729472700000|2024-10-21 01:05:00|2596.49|2594.99|2596.48|2594.98|2596.94|2595.44|2596.48|2594.98|0
1729473000000|2024-10-21 01:10:00|2596.49|2594.99|2596.94|2595.44|2596.95|2595.45|2596.49|2594.99|0
1729473300000|2024-10-21 01:15:00|2596.93|2595.43|2596.47|2594.97|2596.94|2595.44|2596.01|2594.51|0
1729473600000|2024-10-21 01:20:00|2596.93|2595.43|2596.93|2595.43|2596.93|2595.43|2596.47|2594.97|0
1729473900000|2024-10-21 01:25:00|2596.48|2594.98|2596.02|2594.52|2596.93|2595.43|2596.02|2594.52|0
1729474200000|2024-10-21 01:30:00|2596.01|2594.51|2597.39|2595.89|2597.39|2595.89|2596.01|2594.51|0
1729474500000|2024-10-21 01:35:00|2597.38|2595.88|2596.01|2594.51|2597.39|2595.89|2596.01|2594.51|0
1729474800000|2024-10-21 01:40:00|2596.02|2594.52|2597.39|2595.89|2597.39|2595.89|2596.02|2594.52|0
1729475100000|2024-10-21 01:45:00|2597.38|2595.88|2596.93|2595.43|2597.38|2595.88|2596.92|2595.42|0
1729475400000|2024-10-21 01:50:00|2596.92|2595.42|2596.92|2595.42|2596.93|2595.43|2596.47|2594.97|0
1729475700000|2024-10-21 01:55:00|2596.91|2595.41|2596|2594.5|2596.91|2595.41|2595.55|2594.05|0
1729476000000|2024-10-21 02:00:00|2596.01|2594.51|2596.01|2594.51|2596.01|2594.51|2595.56|2594.06|0
1729476300000|2024-10-21 02:05:00|2596|2594.5|2596|2594.5|2596.01|2594.51|2595.78|2594.28|0
1729476600000|2024-10-21 02:10:00|2595.55|2594.05|2596|2594.5|2596|2594.5|2595.54|2594.04|0
1729476900000|2024-10-21 02:15:00|2595.99|2594.49|2595.55|2594.05|2596|2594.5|2595.53|2594.03|0
1729477200000|2024-10-21 02:20:00|2596|2594.5|2596|2594.5|2596|2594.5|2595.54|2594.04|0
1729477500000|2024-10-21 02:25:00|2595.54|2594.04|2596.46|2594.96|2596.46|2594.96|2595.54|2594.04|0
1729477800000|2024-10-21 02:30:00|2596.45|2594.95|2596|2594.5|2596.46|2594.96|2596|2594.5|0
1729478100000|2024-10-21 02:35:00|2596.23|2594.73|2596.45|2594.95|2596.45|2594.95|2596|2594.5|0
1729478400000|2024-10-21 02:40:00|2596|2594.5|2595.53|2594.03|2596.45|2594.95|2595.08|2593.58|0
1729478700000|2024-10-21 02:45:00|2595.54|2594.04|2595.07|2593.57|2595.54|2594.04|2595.07|2593.57|0
1729479000000|2024-10-21 02:50:00|2594.61|2593.11|2595.12|2593.62|2595.12|2593.62|2594.61|2593.11|0
1729479300000|2024-10-21 02:55:00|2594.89|2593.39|2595.12|2593.62|2595.12|2593.62|2594.66|2593.16|0
1729479600000|2024-10-21 03:00:00|2595.11|2593.61|2595.12|2593.62|2595.12|2593.62|2595.11|2593.61|0
1729479900000|2024-10-21 03:05:00|2595.57|2594.07|2595.58|2594.08|2595.58|2594.08|2595.57|2594.07|0
1729480200000|2024-10-21 03:10:00|2595.57|2594.07|2595.57|2594.07|2595.57|2594.07|2595.57|2594.07|0
1729480500000|2024-10-21 03:15:00|2595.56|2594.06|2595.11|2593.61|2595.56|2594.06|2594.66|2593.16|0
1729480800000|2024-10-21 03:20:00|2595.12|2593.62|2594.66|2593.16|2595.12|2593.62|2594.66|2593.16|0
1729481100000|2024-10-21 03:25:00|2594.65|2593.15|2595.12|2593.62|2595.12|2593.62|2594.2|2592.7|0
1729481400000|2024-10-21 03:30:00|2594.67|2593.17|2595.12|2593.62|2595.12|2593.62|2594.67|2593.17|0
1729481700000|2024-10-21 03:35:00|2595.58|2594.08|2595.13|2593.63|2595.59|2594.09|2595.13|2593.63|0
1729482000000|2024-10-21 03:40:00|2595.12|2593.62|2595.12|2593.62|2595.12|2593.62|2594.66|2593.16|0
1729482300000|2024-10-21 03:45:00|2595.58|2594.08|2595.12|2593.62|2595.58|2594.08|2595.12|2593.62|0
1729482600000|2024-10-21 03:50:00|2594.67|2593.17|2594.65|2593.15|2594.67|2593.17|2594.19|2592.69|0
1729482900000|2024-10-21 03:55:00|2594.43|2592.93|2594.2|2592.7|2594.66|2593.16|2594.19|2592.69|0
1729483200000|2024-10-21 04:00:00|2594.19|2592.69|2594.19|2592.69|2594.2|2592.7|2594.19|2592.69|0
1729483500000|2024-10-21 04:05:00|2594.65|2593.15|2594.65|2593.15|2594.65|2593.15|2594.65|2593.15|0
1729483800000|2024-10-21 04:10:00|2594.19|2592.69|2594.2|2592.7|2594.65|2593.15|2594.19|2592.69|0
1729484100000|2024-10-21 04:15:00|2594.43|2592.93|2594.19|2592.69|2594.65|2593.15|2594.19|2592.69|0
1729484400000|2024-10-21 04:20:00|2593.74|2592.24|2594.19|2592.69|2594.2|2592.7|2593.73|2592.23|0
1729484700000|2024-10-21 04:25:00|2594.42|2592.92|2594.65|2593.15|2594.65|2593.15|2594.19|2592.69|0
1729485000000|2024-10-21 04:30:00|2594.88|2593.38|2594.19|2592.69|2595.1|2593.6|2594.19|2592.69|0
1729485300000|2024-10-21 04:35:00|2593.97|2592.47|2593.73|2592.23|2593.97|2592.47|2593.28|2591.78|0
1729485600000|2024-10-21 04:40:00|2593.27|2591.77|2593.31|2591.81|2593.77|2592.27|2593.08|2591.58|0
1729485900000|2024-10-21 04:45:00|2593.54|2592.04|2593.31|2591.81|2593.77|2592.27|2593.31|2591.81|0
1729486200000|2024-10-21 04:50:00|2593.08|2591.58|2593.3|2591.8|2593.31|2591.81|2592.85|2591.35|0
1729486500000|2024-10-21 04:55:00|2592.85|2591.35|2593.76|2592.26|2593.76|2592.26|2592.85|2591.35|0
1729486800000|2024-10-21 05:00:00|2593.75|2592.25|2593.3|2591.8|2593.76|2592.26|2592.61|2591.11|0
1729487100000|2024-10-21 05:05:00|2593.75|2592.25|2593.29|2591.79|2593.75|2592.25|2592.38|2590.88|0
1729487400000|2024-10-21 05:10:00|2592.84|2591.34|2593.29|2591.79|2593.29|2591.79|2592.37|2590.87|0
1729487700000|2024-10-21 05:15:00|2593.06|2591.56|2593.3|2591.8|2593.3|2591.8|2592.83|2591.33|0
1729488000000|2024-10-21 05:20:00|2592.84|2591.34|2592.85|2591.35|2593.76|2592.26|2592.84|2591.34|0
1729488300000|2024-10-21 05:25:00|2593.07|2591.57|2592.39|2590.89|2593.3|2591.8|2592.39|2590.89|0
1729488600000|2024-10-21 05:30:00|2592.17|2590.67|2591.48|2589.98|2592.62|2591.12|2591.02|2589.52|0
1729488900000|2024-10-21 05:35:00|2591.47|2589.97|2591.92|2590.42|2592.83|2591.33|2591.47|2589.97|0
1729489200000|2024-10-21 05:40:00|2591.46|2589.96|2592.39|2590.89|2592.39|2590.89|2591.46|2589.96|0
1729489500000|2024-10-21 05:45:00|2592.85|2591.35|2592.16|2590.66|2592.85|2591.35|2591.93|2590.43|0
1729489800000|2024-10-21 05:50:00|2592.39|2590.89|2592.84|2591.34|2592.84|2591.34|2591.93|2590.43|0
1729490100000|2024-10-21 05:55:00|2593.07|2591.57|2592.38|2590.88|2593.3|2591.8|2592.37|2590.87|0
1729490400000|2024-10-21 06:00:00|2591.92|2590.42|2592.42|2590.92|2592.84|2591.34|2591.69|2590.19|0
1729490700000|2024-10-21 06:05:00|2592.87|2591.37|2592.87|2591.37|2593.33|2591.83|2591.96|2590.46|0
1729491000000|2024-10-21 06:10:00|2593.1|2591.6|2591.96|2590.46|2593.33|2591.83|2591.96|2590.46|0
1729491300000|2024-10-21 06:15:00|2591.73|2590.23|2592.39|2590.89|2592.4|2590.9|2591.04|2589.54|0
1729491600000|2024-10-21 06:20:00|2592.4|2590.9|2591.49|2589.99|2593.3|2591.8|2591.48|2589.98|0
1729491900000|2024-10-21 06:25:00|2591.48|2589.98|2590.12|2588.62|2591.48|2589.98|2590.12|2588.62|0
1729492200000|2024-10-21 06:30:00|2589.67|2588.17|2592.18|2590.78|2592.3|2590.9|2589.35|2587.85|4
1729492500000|2024-10-21 06:35:00|2592.3|2590.9|2590.43|2589.03|2592.55|2591.15|2590.43|2589.03|12
1729492800000|2024-10-21 06:40:00|2590.8|2589.4|2590.18|2588.78|2590.93|2589.53|2589.8|2588.4|11
1729493100000|2024-10-21 06:45:00|2590.3|2588.9|2590.3|2588.9|2590.3|2588.9|2590.3|2588.9|0
1729493400000|2024-10-21 06:50:00|2590.43|2589.03|2590.43|2589.03|2590.43|2589.03|2590.43|2589.03|0
1729493700000|2024-10-21 06:55:00|2590.35|2588.85|2590.89|2589.39|2590.89|2589.39|2588.98|2587.48|0
1729494000000|2024-10-21 07:00:00|2591.8|2590.3|2593.85|2593.35|2593.98|2593.48|2586.6|2586.1|2028
1729494300000|2024-10-21 07:05:00|2593.73|2593.23|2593.35|2592.85|2594.48|2593.98|2592.48|2591.98|1067
1729494600000|2024-10-21 07:10:00|2593.23|2592.73|2592.48|2591.98|2594.48|2593.98|2591.48|2590.98|1142
1729494900000|2024-10-21 07:15:00|2592.6|2592.1|2594.48|2593.98|2595.23|2594.73|2592.48|2591.98|1024
1729495200000|2024-10-21 07:20:00|2594.23|2593.73|2597.73|2597.23|2598.23|2597.73|2594.23|2593.73|959
1729495500000|2024-10-21 07:25:00|2597.48|2596.98|2596.98|2596.48|2597.73|2597.23|2595.98|2595.48|911
1729495800000|2024-10-21 07:30:00|2597.23|2596.73|2598.98|2598.48|2599.23|2598.73|2597.23|2596.73|1390
1729496100000|2024-10-21 07:35:00|2598.73|2598.23|2600.48|2599.98|2600.73|2600.23|2598.48|2597.98|1144
1729496400000|2024-10-21 07:40:00|2600.37|2599.87|2600.12|2599.62|2600.62|2600.12|2599.37|2598.87|1028
1729496700000|2024-10-21 07:45:00|2600.37|2599.87|2602.12|2601.62|2602.62|2602.12|2599.62|2599.12|803
1729497000000|2024-10-21 07:50:00|2601.87|2601.37|2600.87|2600.37|2602.62|2602.12|2600.62|2600.12|700
1729497300000|2024-10-21 07:55:00|2601.12|2600.62|2597.87|2597.37|2601.12|2600.62|2597.62|2597.12|694
1729497600000|2024-10-21 08:00:00|2597.74|2597.24|2597.87|2597.37|2599.62|2599.12|2596.87|2596.37|503
1729497900000|2024-10-21 08:05:00|2597.62|2597.12|2595.87|2595.37|2597.62|2597.12|2595.49|2594.99|525
1729498200000|2024-10-21 08:10:00|2596.12|2595.62|2595.37|2594.87|2597.87|2597.37|2595.37|2594.87|591
1729498500000|2024-10-21 08:15:00|2595.12|2594.62|2595.37|2594.87|2596.12|2595.62|2594.87|2594.37|555
1729498800000|2024-10-21 08:20:00|2595.12|2594.62|2594.12|2593.62|2595.62|2595.12|2593.62|2593.12|388
1729499100000|2024-10-21 08:25:00|2593.99|2593.49|2595.12|2594.62|2595.37|2594.87|2593.99|2593.49|510
1729499400000|2024-10-21 08:30:00|2595.37|2594.87|2598.62|2598.12|2598.87|2598.37|2594.87|2594.37|738
1729499700000|2024-10-21 08:35:00|2598.37|2597.87|2598.87|2598.37|2598.99|2598.49|2597.37|2596.87|411
1729500000000|2024-10-21 08:40:00|2599.12|2598.62|2598.24|2597.74|2599.24|2598.74|2597.87|2597.37|336
1729500300000|2024-10-21 08:45:00|2598.12|2597.62|2597.49|2596.99|2598.12|2597.62|2595.87|2595.37|406
1729500600000|2024-10-21 08:50:00|2597.37|2596.87|2597.37|2596.87|2598.12|2597.62|2596.87|2596.37|268
1729500900000|2024-10-21 08:55:00|2597.62|2597.12|2595.12|2594.62|2597.74|2597.24|2595.12|2594.62|281
1729501200000|2024-10-21 09:00:00|2594.99|2594.49|2595.62|2595.12|2595.87|2595.37|2594.62|2594.12|441
1729501500000|2024-10-21 09:05:00|2595.49|2594.99|2596.99|2596.49|2597.37|2596.87|2595.12|2594.62|434
1729501800000|2024-10-21 09:10:00|2596.87|2596.37|2596.62|2596.12|2597.49|2596.99|2596.12|2595.62|426
1729502100000|2024-10-21 09:15:00|2596.87|2596.37|2596.37|2595.87|2596.87|2596.37|2594.87|2594.37|602
1729502400000|2024-10-21 09:20:00|2596.12|2595.62|2593.37|2592.87|2596.12|2595.62|2592.99|2592.49|600
1729502700000|2024-10-21 09:25:00|2593.24|2592.74|2592.62|2592.12|2593.62|2593.12|2592.12|2591.62|424
1729503000000|2024-10-21 09:30:00|2592.49|2591.99|2586.12|2585.62|2592.49|2591.99|2583.24|2582.74|2964
1729503300000|2024-10-21 09:35:00|2585.87|2585.37|2586.62|2586.12|2586.99|2586.49|2585.37|2584.87|620
1729503600000|2024-10-21 09:40:00|2586.49|2585.99|2586.37|2585.87|2587.12|2586.62|2585.87|2585.37|354
1729503900000|2024-10-21 09:45:00|2586.49|2585.99|2589.24|2588.74|2589.87|2589.37|2586.12|2585.62|524
1729504200000|2024-10-21 09:50:00|2589.12|2588.62|2589.62|2589.12|2589.99|2589.49|2588.12|2587.62|476
1729504500000|2024-10-21 09:55:00|2589.49|2588.99|2588.62|2588.12|2589.49|2588.99|2587.62|2587.12|265
1729504800000|2024-10-21 10:00:00|2588.37|2587.87|2586.12|2585.62|2588.62|2588.12|2585.12|2584.62|399
1729505100000|2024-10-21 10:05:00|2585.99|2585.49|2586.12|2585.62|2586.37|2585.87|2585.12|2584.62|436
1729505400000|2024-10-21 10:10:00|2585.87|2585.37|2584.37|2583.87|2586.12|2585.62|2584.37|2583.87|389
1729505700000|2024-10-21 10:15:00|2584.62|2584.12|2583.87|2583.37|2584.62|2584.12|2582.37|2581.87|665
1729506000000|2024-10-21 10:20:00|2583.74|2583.24|2582.62|2582.12|2585.12|2584.62|2582.62|2582.12|470
1729506300000|2024-10-21 10:25:00|2582.74|2582.24|2583.37|2582.87|2584.62|2584.12|2582.74|2582.24|369
1729506600000|2024-10-21 10:30:00|2583.12|2582.62|2582.62|2582.12|2583.62|2583.12|2581.37|2580.87|320
1729506900000|2024-10-21 10:35:00|2582.49|2581.99|2581.12|2580.62|2582.87|2582.37|2580.74|2580.24|281
1729507200000|2024-10-21 10:40:00|2580.99|2580.49|2579.37|2578.87|2581.37|2580.87|2579.37|2578.87|313
1729507500000|2024-10-21 10:45:00|2579.24|2578.74|2579.12|2578.62|2579.62|2579.12|2577.99|2577.49|408
1729507800000|2024-10-21 10:50:00|2578.87|2578.37|2578.87|2578.37|2578.87|2578.37|2577.24|2576.74|350
1729508100000|2024-10-21 10:55:00|2578.74|2578.24|2577.37|2576.87|2578.87|2578.37|2577.12|2576.62|265
1729508400000|2024-10-21 11:00:00|2577.62|2577.12|2577.37|2576.87|2577.62|2577.12|2576.12|2575.62|450
1729508700000|2024-10-21 11:05:00|2577.24|2576.74|2577.87|2577.37|2578.62|2578.12|2576.62|2576.12|279
1729509000000|2024-10-21 11:10:00|2577.62|2577.12|2576.12|2575.62|2578.12|2577.62|2575.87|2575.37|330
1729509300000|2024-10-21 11:15:00|2575.99|2575.49|2574.62|2574.12|2576.12|2575.62|2573.12|2572.62|775
1729509600000|2024-10-21 11:20:00|2574.49|2573.99|2575.12|2574.62|2575.37|2574.87|2574.12|2573.62|273
1729509900000|2024-10-21 11:25:00|2574.99|2574.49|2575.12|2574.62|2575.74|2575.24|2574.62|2574.12|231
1729510200000|2024-10-21 11:30:00|2574.99|2574.49|2577.12|2576.62|2577.37|2576.87|2574.62|2574.12|608
1729510500000|2024-10-21 11:35:00|2577.24|2576.74|2576.74|2576.24|2577.37|2576.87|2576.37|2575.87|576
1729510800000|2024-10-21 11:40:00|2576.97|2576.47|2577.35|2576.85|2578.6|2578.1|2576.6|2576.1|365
1729511100000|2024-10-21 11:45:00|2577.47|2576.97|2576.35|2575.85|2577.85|2577.35|2575.6|2575.1|202
1729511400000|2024-10-21 11:50:00|2576.1|2575.6|2575.1|2574.6|2576.35|2575.85|2574.35|2573.85|212
1729511700000|2024-10-21 11:55:00|2575.35|2574.85|2574.35|2573.85|2575.35|2574.85|2574.1|2573.6|157
1729512000000|2024-10-21 12:00:00|2574.47|2573.97|2574.35|2573.85|2574.85|2574.35|2573.35|2572.85|441
1729512300000|2024-10-21 12:05:00|2574.47|2573.97|2576.35|2575.85|2576.6|2576.1|2574.35|2573.85|275
1729512600000|2024-10-21 12:10:00|2576.47|2575.97|2576.1|2575.6|2576.47|2575.97|2575.22|2574.72|725
1729512900000|2024-10-21 12:15:00|2575.97|2575.47|2576.6|2576.1|2577.1|2576.6|2575.6|2575.1|1012
1729513200000|2024-10-21 12:20:00|2576.47|2575.97|2575.22|2574.72|2576.6|2576.1|2574.85|2574.35|333
1729513500000|2024-10-21 12:25:00|2575.1|2574.6|2575.72|2575.22|2576.35|2575.85|2574.85|2574.35|408
1729513800000|2024-10-21 12:30:00|2575.6|2575.1|2575.85|2575.35|2576.35|2575.85|2575.35|2574.85|343
1729514100000|2024-10-21 12:35:00|2575.97|2575.47|2576.97|2576.47|2577.1|2576.6|2575.97|2575.47|408
1729514400000|2024-10-21 12:40:00|2576.85|2576.35|2578.35|2577.85|2578.6|2578.1|2576.72|2576.22|299
1729514700000|2024-10-21 12:45:00|2578.47|2577.97|2579.1|2578.6|2579.35|2578.85|2578.1|2577.6|298
1729515000000|2024-10-21 12:50:00|2578.85|2578.35|2579.35|2578.85|2579.6|2579.1|2578.6|2578.1|241
1729515300000|2024-10-21 12:55:00|2579.47|2578.97|2579.35|2578.85|2579.6|2579.1|2578.6|2578.1|255
1729515600000|2024-10-21 13:00:00|2579.1|2578.6|2580.6|2580.1|2580.85|2580.35|2578.85|2578.35|383
1729515900000|2024-10-21 13:05:00|2580.85|2580.35|2580.35|2579.85|2581.22|2580.72|2580.1|2579.6|221
1729516200000|2024-10-21 13:10:00|2580.47|2579.97|2581.1|2580.6|2581.47|2580.97|2580.35|2579.85|260
1729516500000|2024-10-21 13:15:00|2581.22|2580.72|2581.85|2581.35|2582.6|2582.1|2581.22|2580.72|402
1729516800000|2024-10-21 13:20:00|2581.97|2581.47|2583.85|2583.35|2583.85|2583.35|2581.72|2581.22|352
1729517100000|2024-10-21 13:25:00|2583.6|2583.1|2584.35|2583.85|2584.6|2584.1|2582.72|2582.22|549
1729517400000|2024-10-21 13:30:00|2584.6|2584.1|2586.6|2586.1|2587.35|2586.85|2584.6|2584.1|1105
1729517700000|2024-10-21 13:35:00|2586.85|2586.35|2584.6|2584.1|2586.85|2586.35|2584.1|2583.6|1155
1729518000000|2024-10-21 13:40:00|2584.85|2584.35|2586.6|2586.1|2587.72|2587.22|2583.97|2583.47|888
1729518300000|2024-10-21 13:45:00|2586.85|2586.35|2591.35|2590.85|2591.35|2590.85|2586.6|2586.1|1084
1729518600000|2024-10-21 13:50:00|2591.47|2590.97|2593.35|2592.85|2595.6|2595.1|2590.97|2590.47|1764
1729518900000|2024-10-21 13:55:00|2593.6|2593.1|2592.97|2592.47|2594.85|2594.35|2592.35|2591.85|2058
1729519200000|2024-10-21 14:00:00|2593.1|2592.6|2590.85|2590.35|2593.72|2593.22|2590.47|2589.97|1322
1729519500000|2024-10-21 14:05:00|2590.97|2590.47|2591.85|2591.35|2592.6|2592.1|2590.85|2590.35|675
1729519800000|2024-10-21 14:10:00|2592.24|2591.74|2589.74|2589.24|2592.36|2591.86|2589.24|2588.74|686
1729520100000|2024-10-21 14:15:00|2589.49|2588.99|2589.49|2588.99|2590.99|2590.49|2588.99|2588.49|510
1729520400000|2024-10-21 14:20:00|2589.61|2589.11|2587.74|2587.24|2589.74|2589.24|2587.74|2587.24|575
1729520700000|2024-10-21 14:25:00|2587.49|2586.99|2583.99|2583.49|2587.49|2586.99|2583.99|2583.49|809
1729521000000|2024-10-21 14:30:00|2584.24|2583.74|2584.99|2584.49|2585.74|2585.24|2582.99|2582.49|1021
1729521300000|2024-10-21 14:35:00|2584.74|2584.24|2584.99|2584.49|2585.99|2585.49|2584.11|2583.61|519
1729521600000|2024-10-21 14:40:00|2584.86|2584.36|2584.49|2583.99|2585.24|2584.74|2583.99|2583.49|580
1729521900000|2024-10-21 14:45:00|2584.24|2583.74|2581.74|2581.24|2584.24|2583.74|2581.74|2581.24|941
1729522200000|2024-10-21 14:50:00|2581.99|2581.49|2581.11|2580.61|2582.99|2582.49|2580.49|2579.99|718
1729522500000|2024-10-21 14:55:00|2581.24|2580.74|2581.24|2580.74|2581.99|2581.49|2580.99|2580.49|800
1729522800000|2024-10-21 15:00:00|2581.36|2580.86|2579.24|2578.74|2581.49|2580.99|2578.74|2578.24|1116
1729523100000|2024-10-21 15:05:00|2579.49|2578.99|2577.24|2576.74|2579.49|2578.99|2576.99|2576.49|1397
1729523400000|2024-10-21 15:10:00|2577.11|2576.61|2576.74|2576.24|2578.24|2577.74|2576.49|2575.99|1252
1729523700000|2024-10-21 15:15:00|2576.86|2576.36|2574.74|2574.24|2577.24|2576.74|2574.49|2573.99|1825
1729524000000|2024-10-21 15:20:00|2574.99|2574.49|2572.74|2571.24|2575.24|2574.74|2571.61|2571.11|2940
1729524300000|2024-10-21 15:25:00|2572.73|2571.23|2573.37|2571.87|2573.37|2571.87|2572.25|2570.75|1045
1729524600000|2024-10-21 15:30:00|2572.91|2571.41|2577.06|2575.66|2577.44|2576.04|2572.91|2571.41|829
1729524900000|2024-10-21 15:35:00|2577.19|2575.79|2577.94|2576.54|2577.94|2576.54|2577.19|2575.79|139
1729525200000|2024-10-21 15:40:00|2577.81|2576.41|2578.69|2577.29|2578.69|2577.29|2577.69|2576.29|57
1729525500000|2024-10-21 15:45:00|2578.56|2577.16|2579.81|2578.41|2580.06|2578.66|2578.44|2577.04|26
1729525800000|2024-10-21 15:50:00|2579.69|2578.29|2580.06|2578.66|2580.19|2578.79|2579.31|2577.91|50
1729526100000|2024-10-21 15:55:00|2580.19|2578.79|2582.24|2580.74|2582.69|2581.29|2580.19|2578.79|67
1729526400000|2024-10-21 16:00:00|2582.23|2580.73|2582.23|2580.73|2582.7|2581.2|2581.75|2580.25|0
1729526700000|2024-10-21 16:05:00|2582.24|2580.74|2581.7|2580.2|2582.69|2581.19|2581.67|2580.17|0
1729527000000|2024-10-21 16:10:00|2581.71|2580.21|2580.32|2578.82|2582.17|2580.67|2580.28|2578.78|0
1729527300000|2024-10-21 16:15:00|2580.77|2579.27|2580.32|2578.82|2580.78|2579.28|2579.84|2578.34|0
1729527600000|2024-10-21 16:20:00|2580.31|2578.81|2580.33|2578.83|2580.34|2578.84|2579.85|2578.35|0
1729527900000|2024-10-21 16:25:00|2580.34|2578.84|2580.34|2578.84|2580.81|2579.31|2579.63|2578.13|0
1729528200000|2024-10-21 16:30:00|2580.33|2578.83|2580.36|2578.86|2580.82|2579.32|2579.88|2578.38|0
1729528500000|2024-10-21 16:35:00|2580.82|2579.32|2579.86|2578.36|2580.82|2579.32|2579.39|2577.89|0
1729528800000|2024-10-21 16:40:00|2579.87|2578.37|2579.88|2578.38|2579.89|2578.39|2579.86|2578.36|0
1729529100000|2024-10-21 16:45:00|2580.34|2578.84|2580.34|2578.84|2580.8|2579.3|2579.87|2578.37|0
1729529400000|2024-10-21 16:50:00|2580.35|2578.85|2581.31|2579.81|2581.32|2579.82|2580.34|2578.84|0
1729529700000|2024-10-21 16:55:00|2581.32|2579.82|2581.33|2579.83|2581.79|2580.29|2581.31|2579.81|0
1729530000000|2024-10-21 17:00:00|2581.32|2579.82|2581.78|2580.28|2582.24|2580.74|2581.32|2579.82|0
1729530300000|2024-10-21 17:05:00|2581.79|2580.29|2582.71|2581.21|2582.72|2581.22|2581.77|2580.27|0
1729530600000|2024-10-21 17:10:00|2582.72|2581.22|2583.18|2581.68|2583.18|2581.68|2582.7|2581.2|0
1729530900000|2024-10-21 17:15:00|2583.17|2581.67|2582.23|2580.73|2583.19|2581.69|2581.75|2580.25|0
1729531200000|2024-10-21 17:20:00|2582.24|2580.74|2582.71|2581.21|2582.71|2581.21|2581.76|2580.26|0
1729531500000|2024-10-21 17:25:00|2582.7|2581.2|2581.79|2580.29|2582.71|2581.21|2581.79|2580.29|0
1729531800000|2024-10-21 17:30:00|2582.25|2580.75|2582.71|2581.21|2582.71|2581.21|2581.79|2580.29|0
1729532100000|2024-10-21 17:35:00|2582.72|2581.22|2582.71|2581.21|2582.72|2581.22|2582.24|2580.74|0
1729532400000|2024-10-21 17:40:00|2582.72|2581.22|2582.26|2580.76|2583.18|2581.68|2582.25|2580.75|0
1729532700000|2024-10-21 17:45:00|2582.25|2580.75|2583.18|2581.68|2583.19|2581.69|2582.25|2580.75|0
1729533000000|2024-10-21 17:50:00|2583.19|2581.69|2583.2|2581.7|2583.66|2582.16|2582.74|2581.24|0
1729533300000|2024-10-21 17:55:00|2583.19|2581.69|2583.2|2581.7|2583.2|2581.7|2582.73|2581.23|0
1729533600000|2024-10-21 18:00:00|2583.19|2581.69|2582.74|2581.24|2583.2|2581.7|2582.72|2581.22|0
1729533900000|2024-10-21 18:05:00|2582.73|2581.23|2582.25|2580.75|2582.74|2581.24|2581.79|2580.29|0
1729534200000|2024-10-21 18:10:00|2582.26|2580.76|2582.24|2580.74|2582.72|2581.22|2581.78|2580.28|0
1729534500000|2024-10-21 18:15:00|2582.01|2580.51|2582.71|2581.21|2583.17|2581.67|2582.01|2580.51|0
1729534800000|2024-10-21 18:20:00|2582.72|2581.22|2582.22|2580.72|2583.18|2581.68|2581.27|2579.77|0
1729535100000|2024-10-21 18:25:00|2581.99|2580.49|2581.76|2580.26|2582.24|2580.74|2581.76|2580.26|0
1729535400000|2024-10-21 18:30:00|2581.77|2580.27|2581.76|2580.26|2582.22|2580.72|2581.28|2579.78|0
1729535700000|2024-10-21 18:35:00|2581.77|2580.27|2581.75|2580.25|2582.24|2580.74|2581.75|2580.25|0
1729536000000|2024-10-21 18:40:00|2581.76|2580.26|2580.82|2579.32|2581.76|2580.26|2580.36|2578.86|0
1729536300000|2024-10-21 18:45:00|2580.81|2579.31|2581.29|2579.79|2581.3|2579.8|2580.36|2578.86|0
1729536600000|2024-10-21 18:50:00|2581.28|2579.78|2580.83|2579.33|2581.3|2579.8|2580.82|2579.32|0
1729536900000|2024-10-21 18:55:00|2580.84|2579.34|2580.82|2579.32|2581.29|2579.79|2580.35|2578.85|0
1729537200000|2024-10-21 19:00:00|2580.81|2579.31|2581.25|2579.75|2581.28|2579.78|2580.79|2579.29|0
1729537500000|2024-10-21 19:05:00|2581.26|2579.76|2581.74|2580.24|2581.75|2580.25|2581.25|2579.75|0
1729537800000|2024-10-21 19:10:00|2581.75|2580.25|2582.26|2580.76|2582.73|2581.23|2581.75|2580.25|0
1729538100000|2024-10-21 19:15:00|2582.49|2580.99|2582.73|2581.23|2582.74|2581.24|2582.26|2580.76|0
1729538400000|2024-10-21 19:20:00|2582.72|2581.22|2582.25|2580.75|2582.72|2581.22|2581.79|2580.29|0
1729538700000|2024-10-21 19:25:00|2582.26|2580.76|2581.79|2580.29|2582.73|2581.23|2581.79|2580.29|0
1729539000000|2024-10-21 19:30:00|2581.78|2580.28|2581.29|2579.79|2581.79|2580.29|2580.81|2579.31|0
1729539300000|2024-10-21 19:35:00|2581.28|2579.78|2581.28|2579.78|2581.74|2580.24|2581.28|2579.78|0
1729539600000|2024-10-21 19:40:00|2581.27|2579.77|2581.29|2579.79|2581.76|2580.26|2581.27|2579.77|0
1729539900000|2024-10-21 19:45:00|2581.28|2579.78|2582.24|2580.74|2582.24|2580.74|2581.28|2579.78|0
1729540200000|2024-10-21 19:50:00|2582.23|2580.73|2582.71|2581.21|2582.73|2581.23|2581.76|2580.26|0
1729540500000|2024-10-21 19:55:00|2582.7|2581.2|2583.26|2581.76|2583.26|2581.76|2581.8|2580.3|0
1729540800000|2024-10-21 20:00:00|2583.08|2581.58|2582.8|2581.3|2583.08|2581.58|2582.09|2580.59|0
1729541100000|2024-10-21 20:05:00|2582.89|2581.39|2582.89|2581.39|2583.08|2581.58|2582.7|2581.2|0
1729541400000|2024-10-21 20:10:00|2582.98|2581.48|2583.59|2582.09|2583.59|2582.09|2582.89|2581.39|0
1729541700000|2024-10-21 20:15:00|2583.5|2582|2583.59|2582.09|2583.92|2582.42|2583.41|2581.91|0
1729542000000|2024-10-21 20:20:00|2583.6|2582.1|2584.79|2583.29|2584.88|2583.38|2583.6|2582.1|0
1729542300000|2024-10-21 20:25:00|2584.88|2583.38|2584.98|2583.48|2584.98|2583.48|2584.79|2583.29|0
1729542600000|2024-10-21 20:30:00|2584.97|2583.47|2585.07|2583.57|2585.07|2583.57|2584.69|2583.19|0
1729542900000|2024-10-21 20:35:00|2584.98|2583.48|2585.49|2583.99|2585.49|2583.99|2584.98|2583.48|0
1729543200000|2024-10-21 20:40:00|2585.4|2583.9|2585.4|2583.9|2585.49|2583.99|2585.26|2583.76|0
1729543500000|2024-10-21 20:45:00|2585.49|2583.99|2585.26|2583.76|2585.49|2583.99|2585.16|2583.66|0
1729543800000|2024-10-21 20:50:00|2585.25|2583.75|2584.88|2583.38|2585.25|2583.75|2584.79|2583.29|0
1729544100000|2024-10-21 20:55:00|2584.89|2583.39|2584.93|2583.43|2585.49|2583.99|2584.74|2583.24|0
1729544400000|2024-10-21 21:00:00|2584.88|2583.38|2584.97|2583.47|2585.12|2583.62|2584.88|2583.38|0
1729544700000|2024-10-21 21:05:00|2585.65|2584.15|2585.65|2584.15|2585.65|2584.15|2585.65|2584.15|0
1729545000000|2024-10-21 21:10:00|2585.63|2584.13|2585.73|2584.23|2585.73|2584.23|2585.63|2584.13|0
1729545300000|2024-10-21 21:15:00|2585.64|2584.14|2585.73|2584.23|2585.73|2584.23|2585.64|2584.14|0
1729545600000|2024-10-21 21:20:00|2585.77|2584.27|2585.78|2584.28|2585.78|2584.28|2585.77|2584.27|0
1729546200000|2024-10-21 21:30:00|2585.77|2584.27|2585.77|2584.27|2585.78|2584.28|2585.77|2584.27|0
1729546500000|2024-10-21 21:35:00|2585.78|2584.28|2585.78|2584.28|2585.78|2584.28|2585.78|2584.28|0
1729546800000|2024-10-21 21:40:00|2585.82|2584.32|2585.87|2584.37|2585.87|2584.37|2585.82|2584.32|0
1729547100000|2024-10-21 21:45:00|2585.92|2584.42|2585.87|2584.37|2585.92|2584.42|2585.87|2584.37|0
1729547400000|2024-10-21 21:50:00|2585.92|2584.42|2585.92|2584.42|2585.92|2584.42|2585.82|2584.32|0
1729547700000|2024-10-21 21:55:00|2585.91|2584.41|2585.87|2584.37|2585.91|2584.41|2585.87|2584.37|0
1729548000000|2024-10-21 22:00:00|2585.88|2584.38|2585.17|2583.67|2586.2|2584.7|2585.07|2583.57|0
1729548300000|2024-10-21 22:05:00|2585.26|2583.76|2586.06|2584.56|2586.06|2584.56|2585.26|2583.76|0
1729548600000|2024-10-21 22:10:00|2586.1|2584.6|2585.73|2584.23|2586.15|2584.65|2585.54|2584.04|0
1729548900000|2024-10-21 22:15:00|2585.78|2584.28|2585.35|2583.85|2585.82|2584.32|2585.26|2583.76|0
1729549200000|2024-10-21 22:20:00|2585.36|2583.86|2585.82|2584.32|2585.92|2584.42|2585.31|2583.81|0
1729549500000|2024-10-21 22:25:00|2585.83|2584.33|2585.64|2584.14|2585.92|2584.42|2585.45|2583.95|0
1729549800000|2024-10-21 22:30:00|2585.63|2584.13|2585.69|2584.19|2585.97|2584.47|2585.45|2583.95|0
1729550100000|2024-10-21 22:35:00|2585.68|2584.18|2585.31|2583.81|2585.68|2584.18|2585.17|2583.67|0
1729550400000|2024-10-21 22:40:00|2585.32|2583.82|2584.99|2583.49|2585.5|2584|2584.7|2583.2|0
1729550700000|2024-10-21 22:45:00|2584.98|2583.48|2584.94|2583.44|2584.99|2583.49|2584.8|2583.3|0
1729551000000|2024-10-21 22:50:00|2584.89|2583.39|2584.89|2583.39|2584.99|2583.49|2584.8|2583.3|0
1729551300000|2024-10-21 22:55:00|2584.85|2583.35|2584.61|2583.11|2584.89|2583.39|2584.52|2583.02|0
1729551600000|2024-10-21 23:00:00|2584.62|2583.12|2585.09|2583.59|2585.09|2583.59|2584.62|2583.12|0
1729551900000|2024-10-21 23:05:00|2585|2583.5|2584.62|2583.12|2585.09|2583.59|2584.62|2583.12|0
1729552200000|2024-10-21 23:10:00|2584.57|2583.07|2584.62|2583.12|2584.71|2583.21|2584.53|2583.03|0
1729552500000|2024-10-21 23:15:00|2584.53|2583.03|2584.53|2583.03|2585|2583.5|2584.53|2583.03|0
1729552800000|2024-10-21 23:20:00|2584.62|2583.12|2584.53|2583.03|2584.62|2583.12|2584.53|2583.03|0
1729553100000|2024-10-21 23:25:00|2584.62|2583.12|2584.71|2583.21|2584.81|2583.31|2584.53|2583.03|0
1729553400000|2024-10-21 23:30:00|2584.62|2583.12|2584.67|2583.17|2584.71|2583.21|2584.53|2583.03|0
1729553700000|2024-10-21 23:35:00|2584.62|2583.12|2584.59|2583.09|2585.12|2583.62|2584.45|2582.95|0
1729554000000|2024-10-21 23:40:00|2584.58|2583.08|2584.48|2582.98|2584.68|2583.18|2584.43|2582.93|0
1729554300000|2024-10-21 23:45:00|2584.39|2582.89|2584.39|2582.89|2584.48|2582.98|2584.06|2582.56|0
1729554600000|2024-10-21 23:50:00|2584.38|2582.88|2584.48|2582.98|2584.57|2583.07|2584.25|2582.75|0
1729554900000|2024-10-21 23:55:00|2584.43|2582.93|2584.39|2582.89|2584.57|2583.07|2584.39|2582.89|0
1729555200000|2024-10-22 00:00:00|2584.38|2582.88|2583.17|2581.67|2584.38|2582.88|2583.08|2581.58|0
1729555500000|2024-10-22 00:05:00|2583.08|2581.58|2582.61|2581.11|2583.26|2581.76|2582.19|2580.69|0
1729555800000|2024-10-22 00:10:00|2582.6|2581.1|2585.33|2583.83|2585.42|2583.92|2582.51|2581.01|0
1729556100000|2024-10-22 00:15:00|2585.42|2583.92|2582.87|2581.37|2585.42|2583.92|2580.59|2579.09|0
1729556400000|2024-10-22 00:20:00|2582.88|2581.38|2584.95|2583.45|2585.18|2583.68|2582.88|2581.38|0
1729556700000|2024-10-22 00:25:00|2584.72|2583.22|2585.17|2583.67|2585.18|2583.68|2584.26|2582.76|0
1729557000000|2024-10-22 00:30:00|2584.72|2583.22|2585.17|2583.67|2585.17|2583.67|2584.7|2583.2|0
1729557300000|2024-10-22 00:35:00|2585.16|2583.66|2583.78|2582.28|2585.16|2583.66|2583.77|2582.27|0
1729557600000|2024-10-22 00:40:00|2583.79|2582.29|2583.77|2582.27|2584.69|2583.19|2583.77|2582.27|0
1729557900000|2024-10-22 00:45:00|2583.76|2582.26|2582.86|2581.36|2583.78|2582.28|2582.4|2580.9|0
1729558200000|2024-10-22 00:50:00|2582.87|2581.37|2582.86|2581.36|2582.87|2581.37|2582.4|2580.9|0
1729558500000|2024-10-22 00:55:00|2582.85|2581.35|2581.03|2579.53|2582.86|2581.36|2581.02|2579.52|0
1729558800000|2024-10-22 01:00:00|2581.02|2579.52|2580.16|2578.66|2581.76|2580.26|2580.15|2578.65|0
1729559100000|2024-10-22 01:05:00|2580.15|2578.65|2581.99|2580.49|2581.99|2580.49|2580.15|2578.65|0
1729559400000|2024-10-22 01:10:00|2581.76|2580.26|2578.8|2577.3|2581.76|2580.26|2578.8|2577.3|0
1729559700000|2024-10-22 01:15:00|2578.34|2576.84|2580.16|2578.66|2580.62|2579.12|2578.34|2576.84|0
1729560000000|2024-10-22 01:20:00|2580.17|2578.67|2579.46|2577.96|2580.17|2578.67|2579.23|2577.73|0
1729560300000|2024-10-22 01:25:00|2579.69|2578.19|2580.15|2578.65|2580.61|2579.11|2579.23|2577.73|0
1729560600000|2024-10-22 01:30:00|2580.6|2579.1|2581.97|2580.47|2581.97|2580.47|2580.14|2578.64|0
1729560900000|2024-10-22 01:35:00|2581.96|2580.46|2581.04|2579.54|2582.42|2580.92|2580.58|2579.08|0
1729561200000|2024-10-22 01:40:00|2580.58|2579.08|2581.96|2580.46|2582.41|2580.91|2580.58|2579.08|0
1729561500000|2024-10-22 01:45:00|2581.95|2580.45|2580.59|2579.09|2581.95|2580.45|2580.58|2579.08|0
1729561800000|2024-10-22 01:50:00|2580.82|2579.32|2581.52|2580.02|2581.75|2580.25|2580.59|2579.09|0
1729562100000|2024-10-22 01:55:00|2581.51|2580.01|2581.06|2579.56|2581.52|2580.02|2580.61|2579.11|0
1729562400000|2024-10-22 02:00:00|2580.6|2579.1|2581.53|2580.03|2582.44|2580.94|2580.6|2579.1|0
1729562700000|2024-10-22 02:05:00|2581.76|2580.26|2581.54|2580.04|2581.77|2580.27|2581.53|2580.03|0
1729563000000|2024-10-22 02:10:00|2581.53|2580.03|2581.54|2580.04|2582.45|2580.95|2581.08|2579.58|0
1729563300000|2024-10-22 02:15:00|2582|2580.5|2580.74|2579.24|2582|2580.5|2580.27|2578.77|0
1729563600000|2024-10-22 02:20:00|2580.96|2579.46|2580.73|2579.23|2581.42|2579.92|2580.73|2579.23|0
1729563900000|2024-10-22 02:25:00|2580.5|2579|2580.72|2579.22|2580.73|2579.23|2579.8|2578.3|0
1729564200000|2024-10-22 02:30:00|2580.27|2578.77|2580.71|2579.21|2581.17|2579.67|2580.26|2578.76|0
1729564500000|2024-10-22 02:35:00|2580.26|2578.76|2581.17|2579.67|2581.17|2579.67|2580.25|2578.75|0
1729564800000|2024-10-22 02:40:00|2581.4|2579.9|2580.25|2578.75|2581.63|2580.13|2580.25|2578.75|0
1729565100000|2024-10-22 02:45:00|2579.8|2578.3|2579.79|2578.29|2580.26|2578.76|2579.33|2577.83|0
1729565400000|2024-10-22 02:50:00|2579.8|2578.3|2578.88|2577.38|2580.25|2578.75|2578.88|2577.38|0
1729565700000|2024-10-22 02:55:00|2578.87|2577.37|2579.38|2577.88|2579.39|2577.89|2578.86|2577.36|0
1729566000000|2024-10-22 03:00:00|2579.39|2577.89|2580.07|2578.57|2580.52|2579.02|2579.39|2577.89|0
1729566300000|2024-10-22 03:05:00|2580.08|2578.58|2580.76|2579.26|2580.99|2579.49|2580.08|2578.58|0
1729566600000|2024-10-22 03:10:00|2580.54|2579.04|2580.42|2578.92|2581|2579.5|2580.08|2578.58|0
1729566900000|2024-10-22 03:15:00|2580.19|2578.69|2580.9|2579.4|2580.9|2579.4|2580.19|2578.69|0
1729567200000|2024-10-22 03:20:00|2580.89|2579.39|2581.35|2579.85|2581.36|2579.86|2580.43|2578.93|0
1729567500000|2024-10-22 03:25:00|2581.36|2579.86|2581.82|2580.32|2582.27|2580.77|2580.9|2579.4|0
1729567800000|2024-10-22 03:30:00|2581.81|2580.31|2582.5|2581|2582.5|2581|2581.81|2580.31|0
1729568100000|2024-10-22 03:35:00|2582.27|2580.77|2581.8|2580.3|2582.5|2581|2581.35|2579.85|0
1729568400000|2024-10-22 03:40:00|2581.81|2580.31|2581.11|2579.61|2582.26|2580.76|2580.89|2579.39|0
1729568700000|2024-10-22 03:45:00|2580.89|2579.39|2580.88|2579.38|2581.34|2579.84|2580.88|2579.38|0
1729569000000|2024-10-22 03:50:00|2580.89|2579.39|2580.88|2579.38|2581.34|2579.84|2580.88|2579.38|0
1729569300000|2024-10-22 03:55:00|2580.87|2579.37|2580.96|2579.46|2580.96|2579.46|2580.87|2579.37|0
1729569600000|2024-10-22 04:00:00|2581.42|2579.92|2580.5|2579|2581.42|2579.92|2580.49|2578.99|0
1729569900000|2024-10-22 04:05:00|2580.49|2578.99|2580.49|2578.99|2580.5|2579|2580.04|2578.54|0
1729570200000|2024-10-22 04:10:00|2580.03|2578.53|2581.41|2579.91|2581.41|2579.91|2580.03|2578.53|0
1729570500000|2024-10-22 04:15:00|2581.4|2579.9|2582.33|2580.83|2582.33|2580.83|2581.4|2579.9|0
1729570800000|2024-10-22 04:20:00|2582.56|2581.06|2582.33|2580.83|2582.79|2581.29|2582.32|2580.82|0
1729571100000|2024-10-22 04:25:00|2581.87|2580.37|2581.87|2580.37|2581.88|2580.38|2581.87|2580.37|0
1729571400000|2024-10-22 04:30:00|2581.42|2579.92|2581.87|2580.37|2581.87|2580.37|2581.41|2579.91|0
1729571700000|2024-10-22 04:35:00|2581.64|2580.14|2582.82|2581.32|2582.83|2581.33|2581.64|2580.14|0
1729572000000|2024-10-22 04:40:00|2582.59|2581.09|2581.46|2579.96|2582.82|2581.32|2581.46|2579.96|0
1729572300000|2024-10-22 04:45:00|2581.91|2580.41|2581.9|2580.4|2581.91|2580.41|2581.45|2579.95|0
1729572600000|2024-10-22 04:50:00|2582.36|2580.86|2581.43|2579.93|2582.36|2580.86|2581.43|2579.93|0
1729572900000|2024-10-22 04:55:00|2580.98|2579.48|2581.42|2579.92|2581.89|2580.39|2580.97|2579.47|0
1729573200000|2024-10-22 05:00:00|2581.43|2579.93|2582.35|2580.85|2582.35|2580.85|2580.96|2579.46|0
1729573500000|2024-10-22 05:05:00|2581.89|2580.39|2580.52|2579.02|2582.35|2580.85|2580.52|2579.02|0
1729573800000|2024-10-22 05:10:00|2580.51|2579.01|2580.97|2579.47|2580.97|2579.47|2579.61|2578.11|0
1729574100000|2024-10-22 05:15:00|2581.42|2579.92|2581.43|2579.93|2581.88|2580.38|2581.42|2579.92|0
1729574400000|2024-10-22 05:20:00|2581.65|2580.15|2583.26|2581.76|2583.26|2581.76|2581.43|2579.93|0
1729574700000|2024-10-22 05:25:00|2583.71|2582.21|2584.18|2582.68|2584.18|2582.68|2583.26|2581.76|0
1729575000000|2024-10-22 05:30:00|2583.72|2582.22|2583.73|2582.23|2584.19|2582.69|2582.82|2581.32|0
1729575300000|2024-10-22 05:35:00|2584.18|2582.68|2586.01|2584.51|2586.01|2584.51|2583.73|2582.23|0
1729575600000|2024-10-22 05:40:00|2586.46|2584.96|2585.09|2583.59|2586.46|2584.96|2583.73|2582.23|0
1729575900000|2024-10-22 05:45:00|2584.86|2583.36|2583.26|2581.76|2585.55|2584.05|2583.26|2581.76|0
1729576200000|2024-10-22 05:50:00|2583.25|2581.75|2583.26|2581.76|2583.27|2581.77|2581.88|2580.38|0
1729576500000|2024-10-22 05:55:00|2582.8|2581.3|2581.89|2580.39|2582.8|2581.3|2581.44|2579.94|0
1729576800000|2024-10-22 06:00:00|2581.9|2580.4|2581.9|2580.4|2583.27|2581.77|2581.44|2579.94|0
1729577100000|2024-10-22 06:05:00|2581.89|2580.39|2579.62|2578.12|2581.89|2580.39|2579.61|2578.11|0
1729577400000|2024-10-22 06:10:00|2580.07|2578.57|2579.17|2577.67|2580.07|2578.57|2579.16|2577.66|0
1729577700000|2024-10-22 06:15:00|2579.16|2577.66|2579.66|2578.16|2580.07|2578.57|2578.71|2577.21|0
1729578000000|2024-10-22 06:20:00|2579.67|2578.17|2580.12|2578.62|2580.12|2578.62|2578.75|2577.25|0
1729578300000|2024-10-22 06:25:00|2580.13|2578.63|2579.21|2577.71|2580.13|2578.63|2579.21|2577.71|0
1729578600000|2024-10-22 06:30:00|2579.2|2577.7|2578.05|2576.65|2579.21|2577.71|2576.05|2574.65|21
1729578900000|2024-10-22 06:35:00|2577.93|2576.53|2577.8|2576.4|2577.93|2576.53|2577.68|2576.28|1
1729579200000|2024-10-22 06:40:00|2577.68|2576.28|2574.18|2572.78|2577.8|2576.4|2574.18|2572.78|17
1729579500000|2024-10-22 06:45:00|2574.3|2572.9|2576.18|2574.78|2576.68|2575.28|2574.3|2572.9|7
1729579800000|2024-10-22 06:50:00|2576.3|2574.9|2576.05|2574.65|2576.68|2575.28|2575.55|2574.15|37
1729580100000|2024-10-22 06:55:00|2575.84|2574.34|2577.4|2575.9|2577.56|2576.06|2575.39|2573.89|0
1729580400000|2024-10-22 07:00:00|2580.73|2580.23|2577.85|2577.35|2586.23|2585.73|2576.35|2575.85|3779
1729580700000|2024-10-22 07:05:00|2577.98|2577.48|2577.98|2577.48|2578.23|2577.73|2573.48|2572.98|2518
1729581000000|2024-10-22 07:10:00|2578.23|2577.73|2577.73|2577.23|2578.73|2578.23|2576.23|2575.73|1786
1729581300000|2024-10-22 07:15:00|2577.6|2577.1|2576.23|2575.73|2578.48|2577.98|2574.98|2574.48|1696
1729581600000|2024-10-22 07:20:00|2576.48|2575.98|2573.35|2572.85|2576.85|2576.35|2573.23|2572.73|821
1729581900000|2024-10-22 07:25:00|2573.23|2572.73|2574.98|2574.48|2576.73|2576.23|2573.23|2572.73|644
1729582200000|2024-10-22 07:30:00|2575.23|2574.73|2572.23|2571.73|2575.98|2575.48|2571.48|2570.98|1245
1729582500000|2024-10-22 07:35:00|2571.98|2571.48|2573.23|2572.73|2573.48|2572.98|2571.23|2570.73|1008
1729582800000|2024-10-22 07:40:00|2573.1|2572.6|2575.97|2575.47|2576.1|2575.6|2571.6|2571.1|645
1729583100000|2024-10-22 07:45:00|2575.85|2575.35|2570.72|2570.22|2575.85|2575.35|2570.72|2570.22|772
1729583400000|2024-10-22 07:50:00|2570.6|2570.1|2570.35|2569.85|2571.35|2570.85|2569.6|2569.1|679
1729583700000|2024-10-22 07:55:00|2570.6|2570.1|2568.35|2567.85|2570.85|2570.35|2567.85|2567.35|871
1729584000000|2024-10-22 08:00:00|2568.1|2567.6|2567.35|2566.85|2568.97|2568.47|2566.6|2566.1|1022
1729584300000|2024-10-22 08:05:00|2567.1|2566.6|2571.35|2570.85|2571.6|2571.1|2566.35|2565.85|772
1729584600000|2024-10-22 08:10:00|2570.97|2570.47|2569.35|2568.85|2571.1|2570.6|2567.85|2567.35|523
1729584900000|2024-10-22 08:15:00|2569.6|2569.1|2568.6|2568.1|2569.6|2569.1|2567.85|2567.35|395
1729585200000|2024-10-22 08:20:00|2568.47|2567.97|2570.35|2569.85|2570.35|2569.85|2567.72|2567.22|528
1729585500000|2024-10-22 08:25:00|2570.6|2570.1|2567.6|2567.1|2570.85|2570.35|2566.6|2566.1|638
1729585800000|2024-10-22 08:30:00|2567.35|2566.85|2562.47|2561.97|2567.6|2567.1|2562.35|2561.85|722
1729586100000|2024-10-22 08:35:00|2562.35|2561.85|2563.85|2563.35|2565.1|2564.6|2562.1|2561.6|761
1729586400000|2024-10-22 08:40:00|2564.1|2563.6|2564.22|2563.72|2564.47|2563.97|2561.6|2561.1|412
1729586700000|2024-10-22 08:45:00|2564.35|2563.85|2564.6|2564.1|2565.35|2564.85|2563.72|2563.22|493
1729587000000|2024-10-22 08:50:00|2564.72|2564.22|2561.85|2561.35|2564.72|2564.22|2561.85|2561.35|449
1729587300000|2024-10-22 08:55:00|2562.1|2561.6|2558.6|2558.1|2562.1|2561.6|2558.35|2557.85|889
1729587600000|2024-10-22 09:00:00|2558.35|2557.85|2558.6|2558.1|2558.85|2558.35|2557.35|2556.85|600
1729587900000|2024-10-22 09:05:00|2558.85|2558.35|2559.6|2559.1|2560.1|2559.6|2557.85|2557.35|571
1729588200000|2024-10-22 09:10:00|2559.35|2558.85|2557.1|2556.6|2560.85|2560.35|2557.1|2556.6|590
1729588500000|2024-10-22 09:15:00|2557.22|2556.72|2556.47|2555.97|2557.22|2556.72|2554.6|2554.1|1088
1729588800000|2024-10-22 09:20:00|2556.35|2555.85|2552.6|2552.1|2556.6|2556.1|2551.85|2551.35|1003
1729589100000|2024-10-22 09:25:00|2552.35|2551.85|2551.35|2550.85|2553.85|2553.35|2551.35|2550.85|1001
1729589400000|2024-10-22 09:30:00|2551.22|2550.72|2552.35|2551.85|2555.1|2554.6|2551.22|2550.72|953
1729589700000|2024-10-22 09:35:00|2552.22|2551.72|2553.1|2552.6|2554.1|2553.6|2552.1|2551.6|985
1729590000000|2024-10-22 09:40:00|2552.85|2552.35|2551.6|2551.1|2553.85|2553.35|2551.35|2550.85|603
1729590300000|2024-10-22 09:45:00|2552.35|2551.85|2552.1|2551.6|2552.85|2552.35|2550.1|2549.6|803
1729590600000|2024-10-22 09:50:00|2552.22|2551.72|2553.6|2553.1|2553.85|2553.35|2551.85|2551.35|570
1729590900000|2024-10-22 09:55:00|2553.85|2553.35|2553.85|2553.35|2555.1|2554.6|2553.35|2552.85|494
1729591200000|2024-10-22 10:00:00|2553.97|2553.47|2554.35|2553.85|2555.1|2554.6|2553.85|2553.35|478
1729591500000|2024-10-22 10:05:00|2554.22|2553.72|2552.6|2552.1|2554.35|2553.85|2550.97|2550.47|561
1729591800000|2024-10-22 10:10:00|2552.35|2551.85|2555.1|2554.6|2555.35|2554.85|2550.72|2550.22|512
1729592100000|2024-10-22 10:15:00|2554.85|2554.35|2553.6|2553.1|2554.85|2554.35|2552.1|2551.6|512
1729592400000|2024-10-22 10:20:00|2553.47|2552.97|2553.1|2552.6|2554.1|2553.6|2552.22|2551.72|386
1729592700000|2024-10-22 10:25:00|2552.85|2552.35|2551.35|2550.85|2553.35|2552.85|2550.85|2550.35|399
1729593000000|2024-10-22 10:30:00|2551.22|2550.72|2551.6|2551.1|2553.35|2552.85|2550.35|2549.85|917
1729593300000|2024-10-22 10:35:00|2551.72|2551.22|2551.1|2550.6|2551.85|2551.35|2550.1|2549.6|570
1729593600000|2024-10-22 10:40:00|2550.97|2550.47|2551.85|2551.35|2552.1|2551.6|2550.35|2549.85|448
1729593900000|2024-10-22 10:45:00|2551.72|2551.22|2553.1|2552.6|2554.1|2553.6|2551.6|2551.1|350
1729594200000|2024-10-22 10:50:00|2553.22|2552.72|2550.35|2549.85|2553.35|2552.85|2549.85|2549.35|437
1729594500000|2024-10-22 10:55:00|2550.6|2550.1|2551.35|2550.85|2551.72|2551.22|2549.85|2549.35|281
1729594800000|2024-10-22 11:00:00|2551.6|2551.1|2551.85|2551.35|2552.72|2552.22|2550.1|2549.6|328
1729595100000|2024-10-22 11:05:00|2551.72|2551.22|2552.35|2551.85|2553.97|2553.47|2551.35|2550.85|379
1729595400000|2024-10-22 11:10:00|2552.22|2551.72|2552.85|2552.35|2553.85|2553.35|2551.35|2550.85|377
1729595700000|2024-10-22 11:15:00|2552.6|2552.1|2555.6|2555.1|2555.85|2555.35|2552.35|2551.85|379
1729596000000|2024-10-22 11:20:00|2555.72|2555.22|2556.1|2555.6|2557.85|2557.35|2555.72|2555.22|555
1729596300000|2024-10-22 11:25:00|2555.97|2555.47|2556.1|2555.6|2557.35|2556.85|2555.85|2555.35|446
1729596600000|2024-10-22 11:30:00|2555.97|2555.47|2559.1|2558.6|2559.35|2558.85|2555.97|2555.47|472
1729596900000|2024-10-22 11:35:00|2558.97|2558.47|2560.6|2560.1|2560.97|2560.47|2558.97|2558.47|631
1729597200000|2024-10-22 11:40:00|2560.85|2560.35|2558.85|2558.35|2561.1|2560.6|2558.85|2558.35|506
1729597500000|2024-10-22 11:45:00|2559.1|2558.6|2557.85|2557.35|2559.6|2559.1|2557.47|2556.97|470
1729597800000|2024-10-22 11:50:00|2557.72|2557.22|2558.6|2558.1|2559.1|2558.6|2557.1|2556.6|422
1729598100000|2024-10-22 11:55:00|2558.85|2558.35|2557.22|2556.72|2558.85|2558.35|2557.1|2556.6|305
1729598400000|2024-10-22 12:00:00|2557.35|2556.85|2560.35|2559.85|2560.6|2560.1|2557.35|2556.85|600
1729598700000|2024-10-22 12:05:00|2560.47|2559.97|2562.35|2561.85|2563.1|2562.6|2560.1|2559.6|942
1729599000000|2024-10-22 12:10:00|2562.6|2562.1|2562.85|2562.35|2563.1|2562.6|2562.22|2561.72|766
1729599300000|2024-10-22 12:15:00|2562.97|2562.47|2563.1|2562.6|2563.85|2563.35|2561.97|2561.47|482
1729599600000|2024-10-22 12:20:00|2563.22|2562.72|2563.85|2563.35|2564.1|2563.6|2562.85|2562.35|367
1729599900000|2024-10-22 12:25:00|2564.1|2563.6|2563.01|2562.51|2564.88|2564.38|2562.76|2562.26|460
1729600200000|2024-10-22 12:30:00|2563.13|2562.63|2560.26|2559.76|2563.51|2563.01|2560.01|2559.51|526
1729600500000|2024-10-22 12:35:00|2560.01|2559.51|2559.51|2559.01|2560.26|2559.76|2558.88|2558.38|411
1729600800000|2024-10-22 12:40:00|2559.63|2559.13|2558.51|2558.01|2560.76|2560.26|2557.76|2557.26|365
1729601100000|2024-10-22 12:45:00|2558.26|2557.76|2559.01|2558.51|2559.26|2558.76|2557.26|2556.76|332
1729601400000|2024-10-22 12:50:00|2559.26|2558.76|2559.01|2558.51|2559.76|2559.26|2559.01|2558.51|291
1729601700000|2024-10-22 12:55:00|2559.13|2558.63|2561.01|2560.51|2561.38|2560.88|2558.51|2558.01|658
1729602000000|2024-10-22 13:00:00|2561.13|2560.63|2562.13|2561.63|2562.76|2562.26|2560.51|2560.01|1795
1729602300000|2024-10-22 13:05:00|2562.01|2561.51|2559.88|2559.38|2562.01|2561.51|2559.76|2559.26|300
1729602600000|2024-10-22 13:10:00|2560.01|2559.51|2564.01|2563.51|2564.01|2563.51|2559.76|2559.26|467
1729602900000|2024-10-22 13:15:00|2563.88|2563.38|2564.51|2564.01|2564.76|2564.26|2563.26|2562.76|522
1729603200000|2024-10-22 13:20:00|2564.38|2563.88|2564.76|2564.26|2565.26|2564.76|2564.26|2563.76|288
1729603500000|2024-10-22 13:25:00|2565.01|2564.51|2564.01|2563.51|2565.26|2564.76|2563.76|2563.26|526
1729603800000|2024-10-22 13:30:00|2564.13|2563.63|2566.88|2566.38|2567.01|2566.51|2563.26|2562.76|833
1729604100000|2024-10-22 13:35:00|2566.76|2566.26|2564.51|2564.01|2567.01|2566.51|2564.26|2563.76|593
1729604400000|2024-10-22 13:40:00|2564.63|2564.13|2566.26|2565.76|2566.76|2566.26|2564.01|2563.51|598
1729604700000|2024-10-22 13:45:00|2566.38|2565.88|2569.76|2569.26|2570.01|2569.51|2566.26|2565.76|853
1729605000000|2024-10-22 13:50:00|2570.01|2569.51|2572.01|2571.51|2572.26|2571.76|2568.63|2568.13|1080
1729605300000|2024-10-22 13:55:00|2572.13|2571.63|2572.51|2572.01|2573.38|2572.88|2570.13|2569.63|5847
1729605600000|2024-10-22 14:00:00|2572.26|2571.76|2571.51|2571.01|2572.76|2572.26|2569.76|2569.26|1107
1729605900000|2024-10-22 14:05:00|2571.26|2570.76|2572.88|2572.38|2574.51|2574.01|2571.01|2570.51|1008
1729606200000|2024-10-22 14:10:00|2572.67|2572.17|2574.3|2573.8|2574.3|2573.8|2572.3|2571.8|710
1729606500000|2024-10-22 14:15:00|2574.05|2573.55|2572.55|2572.05|2574.42|2573.92|2572.55|2572.05|853
1729606800000|2024-10-22 14:20:00|2572.8|2572.3|2573.17|2572.67|2574.05|2573.55|2572.3|2571.8|607
1729607100000|2024-10-22 14:25:00|2573.3|2572.8|2570.05|2569.55|2573.3|2572.8|2570.05|2569.55|836
1729607400000|2024-10-22 14:30:00|2570.3|2569.8|2571.3|2570.8|2571.55|2571.05|2570.05|2569.55|493
1729607700000|2024-10-22 14:35:00|2571.42|2570.92|2570.92|2570.42|2572.05|2571.55|2570.8|2570.3|479
1729608000000|2024-10-22 14:40:00|2571.05|2570.55|2569.55|2569.05|2572.55|2572.05|2569.55|2569.05|701
1729608300000|2024-10-22 14:45:00|2569.8|2569.3|2571.3|2570.8|2571.8|2571.3|2569.55|2569.05|450
1729608600000|2024-10-22 14:50:00|2571.42|2570.92|2572.42|2571.92|2573.55|2573.05|2571.3|2570.8|508
1729608900000|2024-10-22 14:55:00|2572.55|2572.05|2572.55|2572.05|2573.05|2572.55|2572.05|2571.55|648
1729609200000|2024-10-22 15:00:00|2572.3|2571.8|2571.3|2570.8|2573.05|2572.55|2571.05|2570.55|792
1729609500000|2024-10-22 15:05:00|2571.17|2570.67|2570.55|2570.05|2571.3|2570.8|2570.3|2569.8|1141
1729609800000|2024-10-22 15:10:00|2570.67|2570.17|2570.05|2569.55|2570.92|2570.42|2569.8|2569.3|919
1729610100000|2024-10-22 15:15:00|2569.92|2569.42|2570.55|2570.05|2571.3|2570.8|2569.8|2569.3|1150
1729610400000|2024-10-22 15:20:00|2570.42|2569.92|2571.88|2570.38|2572.8|2572.3|2569.92|2569.42|2008
1729610700000|2024-10-22 15:25:00|2571.43|2569.93|2571.46|2569.96|2571.46|2569.96|2570.91|2569.41|696
1729611000000|2024-10-22 15:30:00|2571.45|2569.95|2570.62|2569.22|2572.25|2570.85|2570.62|2569.22|645
1729611300000|2024-10-22 15:35:00|2570.87|2569.47|2571.75|2570.35|2571.75|2570.35|2570.25|2568.85|41
1729611600000|2024-10-22 15:40:00|2571.87|2570.47|2572.37|2570.97|2572.87|2571.47|2571.75|2570.35|35
1729611900000|2024-10-22 15:45:00|2572.25|2570.85|2572.25|2570.85|2572.37|2570.97|2571.87|2570.47|11
1729612200000|2024-10-22 15:50:00|2572.12|2570.72|2573|2571.6|2573.12|2571.72|2572.12|2570.72|30
1729612500000|2024-10-22 15:55:00|2573.12|2571.72|2573.54|2572.04|2574|2572.6|2572.25|2570.85|134
1729612800000|2024-10-22 16:00:00|2573.55|2572.05|2570.34|2568.84|2573.55|2572.05|2568.53|2567.03|0
1729613100000|2024-10-22 16:05:00|2570.35|2568.85|2569.41|2567.91|2570.36|2568.86|2568.96|2567.46|0
1729613400000|2024-10-22 16:10:00|2569.18|2567.68|2568.99|2567.49|2569.91|2568.41|2568.96|2567.46|0
1729613700000|2024-10-22 16:15:00|2569|2567.5|2569.45|2567.95|2569.93|2568.43|2568.99|2567.49|0
1729614000000|2024-10-22 16:20:00|2569.22|2567.72|2568.99|2567.49|2569.46|2567.96|2568.99|2567.49|0
1729614300000|2024-10-22 16:25:00|2568.98|2567.48|2567.62|2566.12|2568.99|2567.49|2567.6|2566.1|0
1729614600000|2024-10-22 16:30:00|2567.63|2566.13|2569.06|2567.56|2569.06|2567.56|2567.63|2566.13|0
1729614900000|2024-10-22 16:35:00|2568.6|2567.1|2567.89|2566.39|2569.06|2567.56|2567.65|2566.15|0
1729615200000|2024-10-22 16:40:00|2568.12|2566.62|2567.65|2566.15|2568.12|2566.62|2567.64|2566.14|0
1729615500000|2024-10-22 16:45:00|2567.66|2566.16|2568.59|2567.09|2568.59|2567.09|2567.65|2566.15|0
1729615800000|2024-10-22 16:50:00|2568.6|2567.1|2569.99|2568.49|2570.46|2568.96|2568.6|2567.1|0
1729616100000|2024-10-22 16:55:00|2570|2568.5|2570.46|2568.96|2570.92|2569.42|2569.99|2568.49|0
1729616400000|2024-10-22 17:00:00|2570.47|2568.97|2570.92|2569.42|2571.83|2570.33|2570.47|2568.97|0
1729616700000|2024-10-22 17:05:00|2571.14|2569.64|2571.36|2569.86|2571.83|2570.33|2570.89|2569.39|0
1729617000000|2024-10-22 17:10:00|2571.82|2570.32|2571.35|2569.85|2571.82|2570.32|2570.88|2569.38|0
1729617300000|2024-10-22 17:15:00|2571.36|2569.86|2570.9|2569.4|2571.36|2569.86|2570.89|2569.39|0
1729617600000|2024-10-22 17:20:00|2571.13|2569.63|2570.45|2568.95|2571.37|2569.87|2570.45|2568.95|0
1729617900000|2024-10-22 17:25:00|2570.46|2568.96|2570.92|2569.42|2571.38|2569.88|2570.46|2568.96|0
1729618200000|2024-10-22 17:30:00|2570.93|2569.43|2572.32|2570.82|2572.32|2570.82|2570.92|2569.42|0
1729618500000|2024-10-22 17:35:00|2572.77|2571.27|2573.29|2571.79|2573.99|2572.49|2572.77|2571.27|0
1729618800000|2024-10-22 17:40:00|2573.3|2571.8|2574.23|2572.73|2574.69|2573.19|2573.3|2571.8|0
1729619100000|2024-10-22 17:45:00|2574.46|2572.96|2574.25|2572.75|2574.7|2573.2|2574.23|2572.73|0
1729619400000|2024-10-22 17:50:00|2574.71|2573.21|2574.72|2573.22|2575.19|2573.69|2574.48|2572.98|0
1729619700000|2024-10-22 17:55:00|2574.73|2573.23|2575.91|2574.41|2576.14|2574.64|2574.72|2573.22|0
1729620000000|2024-10-22 18:00:00|2575.69|2574.19|2577.07|2575.57|2577.08|2575.58|2575.65|2574.15|0
1729620300000|2024-10-22 18:05:00|2577.08|2575.58|2575.18|2573.68|2577.08|2575.58|2574.72|2573.22|0
1729620600000|2024-10-22 18:10:00|2575.17|2573.67|2574.21|2572.71|2575.65|2574.15|2574.21|2572.71|0
1729620900000|2024-10-22 18:15:00|2574.43|2572.93|2575.14|2573.64|2575.61|2574.11|2574.21|2572.71|0
1729621200000|2024-10-22 18:20:00|2575.15|2573.65|2574.69|2573.19|2575.15|2573.65|2574.67|2573.17|0
1729621500000|2024-10-22 18:25:00|2574.68|2573.18|2574.68|2573.18|2575.15|2573.65|2574.23|2572.73|0
1729621800000|2024-10-22 18:30:00|2574.46|2572.96|2574.22|2572.72|2574.69|2573.19|2574.21|2572.71|0
1729622100000|2024-10-22 18:35:00|2574.23|2572.73|2573.77|2572.27|2574.25|2572.75|2573.32|2571.82|0
1729622400000|2024-10-22 18:40:00|2573.78|2572.28|2573.76|2572.26|2573.78|2572.28|2573.3|2571.8|0
1729622700000|2024-10-22 18:45:00|2573.53|2572.03|2573.31|2571.81|2573.78|2572.28|2573.31|2571.81|0
1729623000000|2024-10-22 18:50:00|2573.32|2571.82|2573.29|2571.79|2573.32|2571.82|2572.85|2571.35|0
1729623300000|2024-10-22 18:55:00|2573.28|2571.78|2572.81|2571.31|2573.74|2572.24|2572.79|2571.29|0
1729623600000|2024-10-22 19:00:00|2572.8|2571.3|2573.73|2572.23|2573.74|2572.24|2572.8|2571.3|0
1729623900000|2024-10-22 19:05:00|2573.74|2572.24|2574.22|2572.72|2574.22|2572.72|2573.73|2572.23|0
1729624200000|2024-10-22 19:10:00|2574.23|2572.73|2574.24|2572.74|2574.69|2573.19|2574.23|2572.73|0
1729624500000|2024-10-22 19:15:00|2574.23|2572.73|2574.49|2572.99|2574.72|2573.22|2574.23|2572.73|0
1729624800000|2024-10-22 19:20:00|2574.71|2573.21|2573.79|2572.29|2574.71|2573.21|2573.79|2572.29|0
1729625100000|2024-10-22 19:25:00|2573.8|2572.3|2574.41|2572.91|2574.42|2572.92|2573.79|2572.29|0
1729625400000|2024-10-22 19:30:00|2574.42|2572.92|2574.65|2573.15|2574.89|2573.39|2574.41|2572.91|0
1729625700000|2024-10-22 19:35:00|2574.43|2572.93|2574.41|2572.91|2575.36|2573.86|2574.4|2572.9|0
1729626000000|2024-10-22 19:40:00|2574.4|2572.9|2574.88|2573.38|2574.88|2573.38|2573.95|2572.45|0
1729626300000|2024-10-22 19:45:00|2574.87|2573.37|2575.73|2574.23|2576.29|2574.79|2574.42|2572.92|0
1729626600000|2024-10-22 19:50:00|2575.74|2574.24|2575.75|2574.25|2575.76|2574.26|2574.79|2573.29|0
1729626900000|2024-10-22 19:55:00|2575.74|2574.24|2575.5|2574|2575.74|2574.24|2574.75|2573.25|0
1729627200000|2024-10-22 20:00:00|2575.87|2574.37|2576.2|2574.7|2576.2|2574.7|2574.51|2573.01|0
1729627500000|2024-10-22 20:05:00|2576.11|2574.61|2575.92|2574.42|2576.3|2574.8|2575.41|2573.91|0
1729627800000|2024-10-22 20:10:00|2575.83|2574.33|2575.41|2573.91|2575.92|2574.42|2575.13|2573.63|0
1729628100000|2024-10-22 20:15:00|2575.6|2574.1|2575.22|2573.72|2575.6|2574.1|2575.03|2573.53|0
1729628400000|2024-10-22 20:20:00|2575.31|2573.81|2574.92|2573.42|2575.41|2573.91|2574.92|2573.42|0
1729628700000|2024-10-22 20:25:00|2574.83|2573.33|2575.2|2573.7|2575.2|2573.7|2574.41|2572.91|0
1729629000000|2024-10-22 20:30:00|2575.11|2573.61|2575.11|2573.61|2575.39|2573.89|2575.11|2573.61|0
1729629300000|2024-10-22 20:35:00|2575.2|2573.7|2575.29|2573.79|2575.53|2574.03|2575.2|2573.7|0
1729629600000|2024-10-22 20:40:00|2575.11|2573.61|2574.69|2573.19|2575.11|2573.61|2574.41|2572.91|0
1729629900000|2024-10-22 20:45:00|2574.64|2573.14|2575.2|2573.7|2575.29|2573.79|2574.59|2573.09|0
1729630200000|2024-10-22 20:50:00|2575.11|2573.61|2575.11|2573.61|2575.2|2573.7|2574.83|2573.33|0
1729630500000|2024-10-22 20:55:00|2575.1|2573.6|2574.22|2572.72|2575.11|2573.61|2574.08|2572.58|0
1729630800000|2024-10-22 21:00:00|2574.27|2572.77|2574.36|2572.86|2574.36|2572.86|2574.27|2572.77|0
1729631100000|2024-10-22 21:05:00|2574.37|2572.87|2574.45|2572.95|2574.55|2573.05|2574.37|2572.87|0
1729631400000|2024-10-22 21:10:00|2574.5|2573|2574.59|2573.09|2574.59|2573.09|2574.5|2573|0
1729631700000|2024-10-22 21:15:00|2574.55|2573.05|2574.55|2573.05|2574.59|2573.09|2574.55|2573.05|0
1729632000000|2024-10-22 21:20:00|2574.59|2573.09|2574.55|2573.05|2574.59|2573.09|2574.55|2573.05|0
1729632900000|2024-10-22 21:35:00|2574.59|2573.09|2574.59|2573.09|2574.59|2573.09|2574.59|2573.09|0
1729633200000|2024-10-22 21:40:00|2574.64|2573.14|2574.64|2573.14|2574.64|2573.14|2574.64|2573.14|0
1729633500000|2024-10-22 21:45:00|2574.59|2573.09|2574.45|2572.95|2574.59|2573.09|2574.45|2572.95|0
1729634100000|2024-10-22 21:55:00|2574.46|2572.96|2574.5|2573|2574.64|2573.14|2574.46|2572.96|0
1729634400000|2024-10-22 22:00:00|2574.49|2572.99|2572.72|2571.22|2574.49|2572.99|2572.63|2571.13|0
1729634700000|2024-10-22 22:05:00|2572.73|2571.23|2573.38|2571.88|2573.43|2571.93|2572.73|2571.23|0
1729635000000|2024-10-22 22:10:00|2573.43|2571.93|2573.33|2571.83|2573.43|2571.93|2573.33|2571.83|0
1729635300000|2024-10-22 22:15:00|2573.24|2571.74|2572.44|2570.94|2573.24|2571.74|2572.26|2570.76|0
1729635600000|2024-10-22 22:20:00|2572.45|2570.95|2572.82|2571.32|2572.82|2571.32|2571.93|2570.43|0
1729635900000|2024-10-22 22:25:00|2572.72|2571.22|2573.14|2571.64|2573.33|2571.83|2572.72|2571.22|0
1729636200000|2024-10-22 22:30:00|2573.1|2571.6|2573.05|2571.55|2573.24|2571.74|2573|2571.5|0
1729636500000|2024-10-22 22:35:00|2573.1|2571.6|2572.96|2571.46|2573.33|2571.83|2572.96|2571.46|0
1729636800000|2024-10-22 22:40:00|2572.95|2571.45|2573.26|2571.76|2573.35|2571.85|2572.82|2571.32|0
1729637100000|2024-10-22 22:45:00|2573.31|2571.81|2573.45|2571.95|2573.54|2572.04|2573.26|2571.76|0
1729637400000|2024-10-22 22:50:00|2573.44|2571.94|2573.35|2571.85|2573.45|2571.95|2573.17|2571.67|0
1729637700000|2024-10-22 22:55:00|2573.26|2571.76|2573.45|2571.95|2573.45|2571.95|2573.26|2571.76|0
1729638000000|2024-10-22 23:00:00|2573.44|2571.94|2573.35|2571.85|2573.64|2572.14|2573.35|2571.85|0
1729638300000|2024-10-22 23:05:00|2573.36|2571.86|2573.82|2572.32|2573.82|2572.32|2573.36|2571.86|0
1729638600000|2024-10-22 23:10:00|2573.83|2572.33|2573.35|2571.85|2574.01|2572.51|2573.03|2571.53|0
1729638900000|2024-10-22 23:15:00|2573.26|2571.76|2573.17|2571.67|2573.54|2572.04|2573.03|2571.53|0
1729639200000|2024-10-22 23:20:00|2573.26|2571.76|2573.92|2572.42|2573.92|2572.42|2573.26|2571.76|0
1729639500000|2024-10-22 23:25:00|2573.91|2572.41|2574.01|2572.51|2574.15|2572.65|2573.82|2572.32|0
1729639800000|2024-10-22 23:30:00|2574.15|2572.65|2574.52|2573.02|2574.62|2573.12|2574.01|2572.51|0
1729640100000|2024-10-22 23:35:00|2574.53|2573.03|2574.52|2573.02|2574.62|2573.12|2574.34|2572.84|0
1729640400000|2024-10-22 23:40:00|2574.53|2573.03|2575.04|2573.54|2575.13|2573.63|2574.52|2573.02|0
1729640700000|2024-10-22 23:45:00|2575.13|2573.63|2575.18|2573.68|2575.6|2574.1|2575.13|2573.63|0
1729641000000|2024-10-22 23:50:00|2575.13|2573.63|2575.5|2574|2575.5|2574|2574.8|2573.3|0
1729641300000|2024-10-22 23:55:00|2575.41|2573.91|2575.69|2574.19|2575.88|2574.38|2575.41|2573.91|0
1729641600000|2024-10-23 00:00:00|2575.6|2574.1|2575.69|2574.19|2575.88|2574.38|2575.41|2573.91|0
1729641900000|2024-10-23 00:05:00|2575.6|2574.1|2575.04|2573.54|2575.88|2574.38|2574.71|2573.21|0
1729642200000|2024-10-23 00:10:00|2575.03|2573.53|2576.33|2574.83|2576.61|2575.11|2574.8|2573.3|0
1729642500000|2024-10-23 00:15:00|2576.38|2574.88|2575.66|2574.16|2576.56|2575.06|2574.52|2573.02|0
1729642800000|2024-10-23 00:20:00|2575.89|2574.39|2574.98|2573.48|2576.12|2574.62|2574.52|2573.02|0
1729643100000|2024-10-23 00:25:00|2575.43|2573.93|2575.89|2574.39|2576.8|2575.3|2575.43|2573.93|0
1729643400000|2024-10-23 00:30:00|2575.43|2573.93|2574.52|2573.02|2575.43|2573.93|2574.06|2572.56|0
1729643700000|2024-10-23 00:35:00|2574.53|2573.03|2573.61|2572.11|2575.43|2573.93|2573.61|2572.11|0
1729644000000|2024-10-23 00:40:00|2573.83|2572.33|2572.69|2571.19|2574.06|2572.56|2571.78|2570.28|0
1729644300000|2024-10-23 00:45:00|2572.24|2570.74|2573.15|2571.65|2573.15|2571.65|2572.23|2570.73|0
1729644600000|2024-10-23 00:50:00|2573.16|2571.66|2571.33|2569.83|2573.38|2571.88|2570.87|2569.37|0
1729644900000|2024-10-23 00:55:00|2571.32|2569.82|2571.34|2569.84|2571.78|2570.28|2570.18|2568.68|0
1729645200000|2024-10-23 01:00:00|2571.11|2569.61|2571.58|2570.08|2571.81|2570.31|2569.97|2568.47|0
1729645500000|2024-10-23 01:05:00|2571.35|2569.85|2571.35|2569.85|2571.81|2570.31|2571.34|2569.84|0
1729645800000|2024-10-23 01:10:00|2571.12|2569.62|2571.58|2570.08|2571.81|2570.31|2570.89|2569.39|0
1729646100000|2024-10-23 01:15:00|2571.36|2569.86|2571.59|2570.09|2571.82|2570.32|2570.91|2569.41|0
1729646400000|2024-10-23 01:20:00|2571.82|2570.32|2570.92|2569.42|2571.83|2570.33|2570.91|2569.41|0
1729646700000|2024-10-23 01:25:00|2570.91|2569.41|2570.46|2568.96|2570.92|2569.42|2570.46|2568.96|0
1729647000000|2024-10-23 01:30:00|2570.47|2568.97|2570.93|2569.43|2570.93|2569.43|2570.01|2568.51|0
1729647300000|2024-10-23 01:35:00|2570.7|2569.2|2572.28|2570.78|2572.28|2570.78|2570.7|2569.2|0
1729647600000|2024-10-23 01:40:00|2572.5|2571|2571.82|2570.32|2573.19|2571.69|2571.82|2570.32|0
1729647900000|2024-10-23 01:45:00|2572.05|2570.55|2572.29|2570.79|2573.2|2571.7|2571.82|2570.32|0
1729648200000|2024-10-23 01:50:00|2572.28|2570.78|2571.82|2570.32|2572.74|2571.24|2571.82|2570.32|0
1729648500000|2024-10-23 01:55:00|2572.05|2570.55|2571.82|2570.32|2572.28|2570.78|2571.82|2570.32|0
1729648800000|2024-10-23 02:00:00|2571.83|2570.33|2572.28|2570.78|2572.75|2571.25|2571.82|2570.32|0
1729649100000|2024-10-23 02:05:00|2571.83|2570.33|2572.74|2571.24|2572.75|2571.25|2571.37|2569.87|0
1729649400000|2024-10-23 02:10:00|2572.29|2570.79|2573.43|2571.93|2574.11|2572.61|2572.29|2570.79|0
1729649700000|2024-10-23 02:15:00|2573.65|2572.15|2574.12|2572.62|2574.12|2572.62|2573.2|2571.7|0
1729650000000|2024-10-23 02:20:00|2574.11|2572.61|2575.02|2573.52|2575.02|2573.52|2574.11|2572.61|0
1729650300000|2024-10-23 02:25:00|2575.03|2573.53|2574.11|2572.61|2575.48|2573.98|2574.11|2572.61|0
1729650600000|2024-10-23 02:30:00|2574.1|2572.6|2575.01|2573.51|2575.01|2573.51|2574.1|2572.6|0
1729650900000|2024-10-23 02:35:00|2575.02|2573.52|2575.46|2573.96|2575.46|2573.96|2574.78|2573.28|0
1729651200000|2024-10-23 02:40:00|2575.23|2573.73|2575.47|2573.97|2575.47|2573.97|2575|2573.5|0
1729651500000|2024-10-23 02:45:00|2575.02|2573.52|2575.02|2573.52|2575.47|2573.97|2574.57|2573.07|0
1729651800000|2024-10-23 02:50:00|2574.57|2573.07|2574.56|2573.06|2575.48|2573.98|2574.56|2573.06|0
1729652100000|2024-10-23 02:55:00|2574.57|2573.07|2574.57|2573.07|2575.03|2573.53|2574.57|2573.07|0
1729652400000|2024-10-23 03:00:00|2574.58|2573.08|2575.95|2574.45|2576.18|2574.68|2574.58|2573.08|0
1729653000000|2024-10-23 03:10:00|2575.5|2574|2575.04|2573.54|2575.5|2574|2575.04|2573.54|0
1729653300000|2024-10-23 03:15:00|2575.27|2573.77|2574.59|2573.09|2575.27|2573.77|2574.59|2573.09|0
1729653600000|2024-10-23 03:20:00|2574.36|2572.86|2574.14|2572.64|2574.36|2572.86|2574.13|2572.63|0
1729653900000|2024-10-23 03:25:00|2574.13|2572.63|2574.13|2572.63|2574.59|2573.09|2574.13|2572.63|0
1729654200000|2024-10-23 03:30:00|2573.67|2572.17|2572.29|2570.79|2573.67|2572.17|2572.29|2570.79|0
1729654500000|2024-10-23 03:35:00|2572.3|2570.8|2572.75|2571.25|2573.21|2571.71|2571.84|2570.34|0
1729654800000|2024-10-23 03:40:00|2573.21|2571.71|2572.75|2571.25|2573.21|2571.71|2572.07|2570.57|0
1729655100000|2024-10-23 03:45:00|2572.74|2571.24|2573.2|2571.7|2573.2|2571.7|2572.74|2571.24|0
1729655400000|2024-10-23 03:50:00|2572.75|2571.25|2573.2|2571.7|2573.2|2571.7|2572.74|2571.24|0
1729655700000|2024-10-23 03:55:00|2572.74|2571.24|2573.2|2571.7|2573.66|2572.16|2572.74|2571.24|0
1729656000000|2024-10-23 04:00:00|2572.74|2571.24|2573.2|2571.7|2573.66|2572.16|2572.29|2570.79|0
1729656300000|2024-10-23 04:05:00|2572.97|2571.47|2572.98|2571.48|2573.2|2571.7|2572.74|2571.24|0
1729656600000|2024-10-23 04:10:00|2572.75|2571.25|2573.21|2571.71|2573.21|2571.71|2572.75|2571.25|0
1729656900000|2024-10-23 04:15:00|2573.2|2571.7|2574.58|2573.08|2574.58|2573.08|2573.2|2571.7|0
1729657200000|2024-10-23 04:20:00|2574.57|2573.07|2574.57|2573.07|2574.57|2573.07|2574.12|2572.62|0
1729657500000|2024-10-23 04:25:00|2575.03|2573.53|2575.48|2573.98|2575.48|2573.98|2574.34|2572.84|0
1729657800000|2024-10-23 04:30:00|2575.25|2573.75|2575.03|2573.53|2575.48|2573.98|2575.03|2573.53|0
1729658100000|2024-10-23 04:35:00|2575.48|2573.98|2575.48|2573.98|2575.48|2573.98|2575.03|2573.53|0
1729658400000|2024-10-23 04:40:00|2575.93|2574.43|2575.94|2574.44|2575.94|2574.44|2575.93|2574.43|0
1729658700000|2024-10-23 04:45:00|2576.39|2574.89|2576.16|2574.66|2576.39|2574.89|2575.93|2574.43|0
1729659000000|2024-10-23 04:50:00|2575.94|2574.44|2575.49|2573.99|2576.39|2574.89|2575.03|2573.53|0
1729659300000|2024-10-23 04:55:00|2575.94|2574.44|2575.48|2573.98|2575.94|2574.44|2575.48|2573.98|0
1729659600000|2024-10-23 05:00:00|2575.93|2574.43|2575.94|2574.44|2575.94|2574.44|2575.48|2573.98|0
1729659900000|2024-10-23 05:05:00|2576.16|2574.66|2576.89|2575.39|2576.89|2575.39|2575.94|2574.44|0
1729660200000|2024-10-23 05:10:00|2576.88|2575.38|2576.9|2575.4|2576.9|2575.4|2576.22|2574.72|0
1729660500000|2024-10-23 05:15:00|2577.13|2575.63|2577.34|2575.84|2577.78|2576.28|2576.87|2575.37|0
1729660800000|2024-10-23 05:20:00|2577.56|2576.06|2577.35|2575.85|2577.8|2576.3|2577.33|2575.83|0
1729661100000|2024-10-23 05:25:00|2577.57|2576.07|2577.11|2575.61|2577.8|2576.3|2576.88|2575.38|0
1729661400000|2024-10-23 05:30:00|2577.34|2575.84|2577.12|2575.62|2578.24|2576.74|2576.89|2575.39|0
1729661700000|2024-10-23 05:35:00|2577.35|2575.85|2578.07|2576.57|2578.84|2577.34|2576.89|2575.39|0
1729662000000|2024-10-23 05:40:00|2578.08|2576.58|2578.53|2577.03|2578.53|2577.03|2577.62|2576.12|0
1729662300000|2024-10-23 05:45:00|2578.08|2576.58|2577.63|2576.13|2578.08|2576.58|2577.17|2575.67|0
1729662600000|2024-10-23 05:50:00|2577.62|2576.12|2577.2|2575.7|2577.63|2576.13|2576.71|2575.21|0
1729662900000|2024-10-23 05:55:00|2577.65|2576.15|2576.74|2575.24|2577.65|2576.15|2576.74|2575.24|0
1729663200000|2024-10-23 06:00:00|2576.75|2575.25|2573.67|2572.17|2577.65|2576.15|2573.67|2572.17|0
1729663500000|2024-10-23 06:05:00|2574.12|2572.62|2574.6|2573.1|2575.05|2573.55|2573.67|2572.17|0
1729663800000|2024-10-23 06:10:00|2574.82|2573.32|2574.17|2572.67|2575.51|2574.01|2574.16|2572.66|0
1729664100000|2024-10-23 06:15:00|2574.63|2573.13|2574.18|2572.68|2575.09|2573.59|2573.72|2572.22|0
1729664400000|2024-10-23 06:20:00|2573.73|2572.23|2573.72|2572.22|2574.18|2572.68|2572.81|2571.31|0
1729664700000|2024-10-23 06:25:00|2573.27|2571.77|2573.28|2571.78|2573.72|2572.22|2572.81|2571.31|0
1729665000000|2024-10-23 06:30:00|2573.27|2571.77|2573.96|2572.56|2575.96|2574.56|2572.36|2570.86|56
1729665300000|2024-10-23 06:35:00|2574.46|2573.06|2573.83|2572.43|2575.08|2573.68|2573.83|2572.43|19
1729665600000|2024-10-23 06:40:00|2573.96|2572.56|2574.96|2573.56|2575.21|2573.81|2573.96|2572.56|20
1729665900000|2024-10-23 06:45:00|2574.83|2573.43|2574.58|2573.18|2574.83|2573.43|2574.58|2573.18|8
1729666200000|2024-10-23 06:50:00|2574.96|2573.56|2575.21|2573.81|2575.46|2574.06|2574.33|2572.93|27
1729666500000|2024-10-23 06:55:00|2574.76|2573.26|2572.04|2570.54|2574.76|2573.26|2570.66|2569.16|0
1729666800000|2024-10-23 07:00:00|2572.49|2570.99|2582.38|2581.88|2583.51|2583.01|2569.88|2569.38|2711
1729667100000|2024-10-23 07:05:00|2582.26|2581.76|2583.76|2583.26|2588.01|2587.51|2582.26|2581.76|1703
1729667400000|2024-10-23 07:10:00|2584.01|2583.51|2586.51|2586.01|2586.51|2586.01|2581.88|2581.38|1343
1729667700000|2024-10-23 07:15:00|2586.01|2585.51|2587.13|2586.63|2588.13|2587.63|2585.51|2585.01|1123
1729668000000|2024-10-23 07:20:00|2587.26|2586.76|2587.63|2587.13|2589.51|2589.01|2586.51|2586.01|1065
1729668300000|2024-10-23 07:25:00|2587.76|2587.26|2585.76|2585.26|2587.88|2587.38|2585.26|2584.76|778
1729668600000|2024-10-23 07:30:00|2586.01|2585.51|2582.01|2581.51|2586.26|2585.76|2581.76|2581.26|1013
1729668900000|2024-10-23 07:35:00|2581.76|2581.26|2580.51|2580.01|2582.51|2582.01|2578.76|2578.26|763
1729669200000|2024-10-23 07:40:00|2580.14|2579.64|2576.39|2575.89|2580.64|2580.14|2575.51|2575.01|845
1729669500000|2024-10-23 07:45:00|2576.51|2576.01|2575.89|2575.39|2577.51|2577.01|2574.14|2573.64|822
1729669800000|2024-10-23 07:50:00|2575.64|2575.14|2575.26|2574.76|2577.64|2577.14|2574.76|2574.26|577
1729670100000|2024-10-23 07:55:00|2575.14|2574.64|2573.76|2573.26|2576.39|2575.89|2573.64|2573.14|489
1729670400000|2024-10-23 08:00:00|2573.89|2573.39|2576.64|2576.14|2576.76|2576.26|2573.39|2572.89|589
1729670700000|2024-10-23 08:05:00|2576.39|2575.89|2577.14|2576.64|2578.14|2577.64|2575.39|2574.89|753
1729671000000|2024-10-23 08:10:00|2576.89|2576.39|2576.64|2576.14|2576.89|2576.39|2575.26|2574.76|432
1729671300000|2024-10-23 08:15:00|2576.89|2576.39|2578.14|2577.64|2578.64|2578.14|2575.64|2575.14|514
1729671600000|2024-10-23 08:20:00|2578.01|2577.51|2573.64|2573.14|2578.14|2577.64|2573.64|2573.14|392
1729671900000|2024-10-23 08:25:00|2573.39|2572.89|2574.39|2573.89|2575.01|2574.51|2573.39|2572.89|325
1729672200000|2024-10-23 08:30:00|2574.51|2574.01|2571.89|2571.39|2574.89|2574.39|2571.39|2570.89|579
1729672500000|2024-10-23 08:35:00|2571.64|2571.14|2574.14|2573.64|2574.14|2573.64|2571.64|2571.14|375
1729672800000|2024-10-23 08:40:00|2574.26|2573.76|2570.89|2570.39|2574.39|2573.89|2570.14|2569.64|348
1729673100000|2024-10-23 08:45:00|2570.64|2570.14|2570.64|2570.14|2571.14|2570.64|2569.64|2569.14|542
1729673400000|2024-10-23 08:50:00|2570.39|2569.89|2569.89|2569.39|2571.26|2570.76|2569.39|2568.89|405
1729673700000|2024-10-23 08:55:00|2569.76|2569.26|2570.14|2569.64|2570.64|2570.14|2569.14|2568.64|698
1729674000000|2024-10-23 09:00:00|2570.26|2569.76|2572.89|2572.39|2573.39|2572.89|2570.26|2569.76|578
1729674300000|2024-10-23 09:05:00|2572.64|2572.14|2574.14|2573.64|2574.14|2573.64|2572.64|2572.14|409
1729674600000|2024-10-23 09:10:00|2574.01|2573.51|2575.26|2574.76|2575.89|2575.39|2573.89|2573.39|388
1729674900000|2024-10-23 09:15:00|2575.39|2574.89|2576.89|2576.39|2577.14|2576.64|2574.64|2574.14|398
1729675200000|2024-10-23 09:20:00|2576.64|2576.14|2576.26|2575.76|2577.14|2576.64|2575.89|2575.39|324
1729675500000|2024-10-23 09:25:00|2576.14|2575.64|2576.89|2576.39|2577.39|2576.89|2576.14|2575.64|305
1729675800000|2024-10-23 09:30:00|2577.14|2576.64|2576.39|2575.89|2577.64|2577.14|2576.14|2575.64|266
1729676100000|2024-10-23 09:35:00|2576.14|2575.64|2575.14|2574.64|2576.39|2575.89|2574.76|2574.26|257
1729676400000|2024-10-23 09:40:00|2575.01|2574.51|2573.89|2573.39|2575.14|2574.64|2572.89|2572.39|306
1729676700000|2024-10-23 09:45:00|2573.64|2573.14|2576.14|2575.64|2576.14|2575.64|2573.26|2572.76|325
1729677000000|2024-10-23 09:50:00|2576.26|2575.76|2577.39|2576.89|2577.89|2577.39|2576.14|2575.64|211
1729677300000|2024-10-23 09:55:00|2577.64|2577.14|2578.14|2577.64|2578.89|2578.39|2576.89|2576.39|388
1729677600000|2024-10-23 10:00:00|2578.39|2577.89|2569.76|2569.26|2583.26|2582.76|2565.51|2565.01|5152
1729677900000|2024-10-23 10:05:00|2569.89|2569.39|2573.14|2572.64|2574.14|2573.64|2568.64|2568.14|1150
1729678200000|2024-10-23 10:10:00|2573.26|2572.76|2575.64|2575.14|2577.39|2576.89|2572.89|2572.39|902
1729678500000|2024-10-23 10:15:00|2575.51|2575.01|2575.14|2574.64|2577.89|2577.39|2574.89|2574.39|897
1729678800000|2024-10-23 10:20:00|2574.89|2574.39|2576.14|2575.64|2576.39|2575.89|2573.39|2572.89|601
1729679100000|2024-10-23 10:25:00|2575.89|2575.39|2574.39|2573.89|2576.64|2576.14|2574.39|2573.89|453
1729679400000|2024-10-23 10:30:00|2574.51|2574.01|2576.89|2576.39|2576.89|2576.39|2573.14|2572.64|627
1729679700000|2024-10-23 10:35:00|2576.76|2576.26|2576.39|2575.89|2577.64|2577.14|2576.14|2575.64|775
1729680000000|2024-10-23 10:40:00|2576.64|2576.14|2574.14|2573.64|2577.14|2576.64|2574.14|2573.64|365
1729680300000|2024-10-23 10:45:00|2573.89|2573.39|2573.64|2573.14|2574.01|2573.51|2571.89|2571.39|406
1729680600000|2024-10-23 10:50:00|2573.26|2572.76|2571.89|2571.39|2573.89|2573.39|2571.14|2570.64|194
1729680900000|2024-10-23 10:55:00|2571.64|2571.14|2574.14|2573.64|2574.39|2573.89|2571.64|2571.14|321
1729681200000|2024-10-23 11:00:00|2573.89|2573.39|2576.89|2576.39|2577.14|2576.64|2573.89|2573.39|458
1729681500000|2024-10-23 11:05:00|2576.64|2576.14|2578.64|2578.14|2578.64|2578.14|2576.14|2575.64|373
1729681800000|2024-10-23 11:10:00|2578.39|2577.89|2577.89|2577.39|2578.64|2578.14|2576.89|2576.39|288
1729682100000|2024-10-23 11:15:00|2577.64|2577.14|2578.14|2577.64|2578.26|2577.76|2577.26|2576.76|222
1729682400000|2024-10-23 11:20:00|2578.26|2577.76|2578.39|2577.89|2579.64|2579.14|2577.64|2577.14|246
1729682700000|2024-10-23 11:25:00|2578.51|2578.01|2577.26|2576.76|2578.64|2578.14|2576.89|2576.39|261
1729683000000|2024-10-23 11:30:00|2577.14|2576.64|2577.76|2577.26|2578.01|2577.51|2575.39|2574.89|271
1729683300000|2024-10-23 11:35:00|2577.89|2577.39|2577.89|2577.39|2578.89|2578.39|2576.76|2576.26|249
1729683600000|2024-10-23 11:40:00|2578.19|2577.69|2579.44|2578.94|2579.94|2579.44|2577.44|2576.94|189
1729683900000|2024-10-23 11:45:00|2579.19|2578.69|2579.69|2579.19|2579.94|2579.44|2578.69|2578.19|177
1729684200000|2024-10-23 11:50:00|2579.44|2578.94|2578.56|2578.06|2579.69|2579.19|2578.44|2577.94|256
1729684500000|2024-10-23 11:55:00|2578.69|2578.19|2578.94|2578.44|2579.94|2579.44|2578.06|2577.56|171
1729684800000|2024-10-23 12:00:00|2578.81|2578.31|2577.19|2576.69|2578.94|2578.44|2576.94|2576.44|241
1729685100000|2024-10-23 12:05:00|2576.94|2576.44|2576.94|2576.44|2578.31|2577.81|2574.81|2574.31|884
1729685400000|2024-10-23 12:10:00|2577.19|2576.69|2577.19|2576.69|2577.31|2576.81|2576.19|2575.69|211
1729685700000|2024-10-23 12:15:00|2576.94|2576.44|2578.81|2578.31|2579.69|2579.19|2576.81|2576.31|333
1729686000000|2024-10-23 12:20:00|2578.69|2578.19|2576.31|2575.81|2578.69|2578.19|2576.31|2575.81|247
1729686300000|2024-10-23 12:25:00|2576.44|2575.94|2575.94|2575.44|2576.69|2576.19|2575.69|2575.19|201
1729686600000|2024-10-23 12:30:00|2576.19|2575.69|2572.19|2571.69|2576.69|2576.19|2572.19|2571.69|284
1729686900000|2024-10-23 12:35:00|2572.06|2571.56|2573.19|2572.69|2573.31|2572.81|2570.69|2570.19|425
1729687200000|2024-10-23 12:40:00|2573.44|2572.94|2572.31|2571.81|2573.56|2573.06|2571.69|2571.19|329
1729687500000|2024-10-23 12:45:00|2572.44|2571.94|2573.56|2573.06|2574.94|2574.44|2572.31|2571.81|249
1729687800000|2024-10-23 12:50:00|2573.44|2572.94|2573.19|2572.69|2573.69|2573.19|2572.81|2572.31|201
1729688100000|2024-10-23 12:55:00|2573.06|2572.56|2574.56|2574.06|2574.69|2574.19|2572.94|2572.44|433
1729688400000|2024-10-23 13:00:00|2574.69|2574.19|2575.19|2574.69|2575.69|2575.19|2572.94|2572.44|274
1729688700000|2024-10-23 13:05:00|2575.06|2574.56|2574.56|2574.06|2575.31|2574.81|2573.94|2573.44|209
1729689000000|2024-10-23 13:10:00|2574.69|2574.19|2576.44|2575.94|2576.81|2576.31|2574.31|2573.81|388
1729689300000|2024-10-23 13:15:00|2576.19|2575.69|2576.19|2575.69|2576.44|2575.94|2574.94|2574.44|350
1729689600000|2024-10-23 13:20:00|2576.06|2575.56|2574.19|2573.69|2576.06|2575.56|2573.94|2573.44|476
1729689900000|2024-10-23 13:25:00|2574.44|2573.94|2574.44|2573.94|2574.94|2574.44|2573.44|2572.94|488
1729690200000|2024-10-23 13:30:00|2574.69|2574.19|2577.06|2576.56|2577.69|2577.19|2574.19|2573.69|968
1729690500000|2024-10-23 13:35:00|2577.19|2576.69|2579.94|2579.44|2579.94|2579.44|2577.06|2576.56|790
1729690800000|2024-10-23 13:40:00|2580.19|2579.69|2583.19|2582.69|2583.44|2582.94|2578.94|2578.44|938
1729691100000|2024-10-23 13:45:00|2582.94|2582.44|2586.94|2586.44|2586.94|2586.44|2582.69|2582.19|1520
1729691400000|2024-10-23 13:50:00|2587.06|2586.56|2586.31|2585.81|2587.69|2587.19|2585.81|2585.31|1406
1729691700000|2024-10-23 13:55:00|2586.44|2585.94|2586.31|2585.81|2586.69|2586.19|2585.56|2585.06|1447
1729692000000|2024-10-23 14:00:00|2586.19|2585.69|2582.94|2582.44|2586.44|2585.94|2582.69|2582.19|1143
1729692300000|2024-10-23 14:05:00|2582.69|2582.19|2584.94|2584.44|2585.19|2584.69|2582.44|2581.94|762
1729692600000|2024-10-23 14:10:00|2585.33|2584.83|2583.33|2582.83|2585.58|2585.08|2582.7|2582.2|804
1729692900000|2024-10-23 14:15:00|2583.45|2582.95|2581.83|2581.33|2584.08|2583.58|2581.58|2581.08|543
1729693200000|2024-10-23 14:20:00|2582.08|2581.58|2582.08|2581.58|2582.7|2582.2|2581.08|2580.58|601
1729693500000|2024-10-23 14:25:00|2582.33|2581.83|2585.2|2584.7|2585.33|2584.83|2582.33|2581.83|724
1729693800000|2024-10-23 14:30:00|2585.33|2584.83|2585.58|2585.08|2586.08|2585.58|2584.2|2583.7|685
1729694100000|2024-10-23 14:35:00|2585.45|2584.95|2584.58|2584.08|2585.58|2585.08|2584.58|2584.08|539
1729694400000|2024-10-23 14:40:00|2584.83|2584.33|2584.7|2584.2|2585.08|2584.58|2583.83|2583.33|613
1729694700000|2024-10-23 14:45:00|2584.58|2584.08|2586.33|2585.83|2586.83|2586.33|2584.58|2584.08|960
1729695000000|2024-10-23 14:50:00|2586.58|2586.08|2583.58|2583.08|2587.08|2586.58|2583.08|2582.58|642
1729695300000|2024-10-23 14:55:00|2583.7|2583.2|2583.58|2583.08|2584.08|2583.58|2582.95|2582.45|624
1729695600000|2024-10-23 15:00:00|2583.83|2583.33|2583.33|2582.83|2584.08|2583.58|2582.83|2582.33|783
1729695900000|2024-10-23 15:05:00|2583.08|2582.58|2581.33|2580.83|2583.33|2582.83|2580.83|2580.33|1246
1729696200000|2024-10-23 15:10:00|2581.45|2580.95|2576.83|2576.33|2581.45|2580.95|2576.33|2575.83|1241
1729696500000|2024-10-23 15:15:00|2576.95|2576.45|2578.08|2577.58|2578.83|2578.33|2576.33|2575.83|1385
1729696800000|2024-10-23 15:20:00|2577.95|2577.45|2577.66|2576.16|2579.33|2578.83|2576.7|2576.16|2144
1729697100000|2024-10-23 15:25:00|2577.65|2576.15|2577.82|2576.32|2578.12|2576.62|2576.68|2575.18|1206
1729697400000|2024-10-23 15:30:00|2577.81|2576.31|2580.53|2579.13|2581.78|2580.38|2577.48|2575.98|1028
1729697700000|2024-10-23 15:35:00|2580.65|2579.25|2581.03|2579.63|2581.78|2580.38|2580.28|2578.88|403
1729698000000|2024-10-23 15:40:00|2581.15|2579.75|2581.03|2579.63|2581.65|2580.25|2580.53|2579.13|251
1729698300000|2024-10-23 15:45:00|2581.15|2579.75|2581.78|2580.38|2581.78|2580.38|2581.15|2579.75|46
1729698600000|2024-10-23 15:50:00|2581.9|2580.5|2581.53|2580.13|2582.03|2580.63|2581.28|2579.88|59
1729698900000|2024-10-23 15:55:00|2581.4|2580|2581.58|2580.08|2581.65|2580.25|2581.03|2579.63|59
1729699200000|2024-10-23 16:00:00|2581.57|2580.07|2580.08|2578.58|2581.57|2580.07|2579.61|2578.11|1500
1729699500000|2024-10-23 16:05:00|2580.09|2578.59|2579.47|2577.97|2580.57|2579.07|2578.99|2577.49|0
1729699800000|2024-10-23 16:10:00|2579.48|2577.98|2579.45|2577.95|2580.38|2578.88|2579.45|2577.95|0
1729700100000|2024-10-23 16:15:00|2579.44|2577.94|2579.45|2577.95|2579.93|2578.43|2578.99|2577.49|500
1729700400000|2024-10-23 16:20:00|2579.46|2577.96|2578.03|2576.53|2579.92|2578.42|2578.01|2576.51|0
1729700700000|2024-10-23 16:25:00|2578.02|2576.52|2577.54|2576.04|2578.5|2577|2577.08|2575.58|0
1729701000000|2024-10-23 16:30:00|2577.08|2575.58|2577.13|2575.63|2577.58|2576.08|2575.23|2573.73|0
1729701300000|2024-10-23 16:35:00|2577.14|2575.64|2577.58|2576.08|2578.07|2576.57|2577.12|2575.62|0
1729701600000|2024-10-23 16:40:00|2577.12|2575.62|2577.6|2576.1|2578.08|2576.58|2577.12|2575.62|0
1729701900000|2024-10-23 16:45:00|2577.59|2576.09|2579|2577.5|2579.02|2577.52|2577.59|2576.09|0
1729702200000|2024-10-23 16:50:00|2579.01|2577.51|2577.09|2575.59|2579.01|2577.51|2576.62|2575.12|0
1729702500000|2024-10-23 16:55:00|2577.1|2575.6|2576.65|2575.15|2577.59|2576.09|2576.63|2575.13|0
1729702800000|2024-10-23 17:00:00|2576.64|2575.14|2574.76|2573.26|2576.65|2575.15|2574.29|2572.79|0
1729703100000|2024-10-23 17:05:00|2574.77|2573.27|2574.3|2572.8|2575.7|2574.2|2573.83|2572.33|0
1729703400000|2024-10-23 17:10:00|2574.29|2572.79|2571.89|2570.39|2574.3|2572.8|2571.89|2570.39|0
1729703700000|2024-10-23 17:15:00|2572.35|2570.85|2572.33|2570.83|2572.82|2571.32|2571.86|2570.36|0
1729704000000|2024-10-23 17:20:00|2572.1|2570.6|2571.22|2569.72|2572.82|2571.32|2571.12|2569.62|0
1729704300000|2024-10-23 17:25:00|2571.67|2570.17|2573.09|2571.59|2573.09|2571.59|2571.21|2569.71|0
1729704600000|2024-10-23 17:30:00|2573.08|2571.58|2571.21|2569.71|2573.09|2571.59|2570.74|2569.24|0
1729704900000|2024-10-23 17:35:00|2570.76|2569.26|2570.27|2568.77|2571.23|2569.73|2569.8|2568.3|0
1729705200000|2024-10-23 17:40:00|2570.26|2568.76|2570.74|2569.24|2571.21|2569.71|2569.8|2568.3|0
1729705500000|2024-10-23 17:45:00|2570.73|2569.23|2572.15|2570.65|2572.6|2571.1|2570.73|2569.23|0
1729705800000|2024-10-23 17:50:00|2572.16|2570.66|2570.74|2569.24|2572.16|2570.66|2570.29|2568.79|0
1729706100000|2024-10-23 17:55:00|2570.75|2569.25|2571.18|2569.68|2571.2|2569.7|2570.72|2569.22|0
1729706400000|2024-10-23 18:00:00|2570.72|2569.22|2568.83|2567.33|2570.73|2569.23|2568.37|2566.87|0
1729706700000|2024-10-23 18:05:00|2568.82|2567.32|2568.84|2567.34|2569.3|2567.8|2567.66|2566.16|0
1729707000000|2024-10-23 18:10:00|2569.3|2567.8|2567.48|2565.98|2569.3|2567.8|2567.41|2565.91|0
1729707300000|2024-10-23 18:15:00|2567.49|2565.99|2566.39|2564.89|2567.49|2565.99|2566.37|2564.87|0
1729707600000|2024-10-23 18:20:00|2566.4|2564.9|2567.83|2566.33|2568.77|2567.27|2566.4|2564.9|0
1729707900000|2024-10-23 18:25:00|2567.84|2566.34|2568.32|2566.82|2569.26|2567.76|2567.83|2566.33|0
1729708200000|2024-10-23 18:30:00|2568.33|2566.83|2571.16|2569.66|2571.16|2569.66|2568.31|2566.81|0
1729708500000|2024-10-23 18:35:00|2570.7|2569.2|2571.7|2570.2|2572.15|2570.65|2570.69|2569.19|0
1729708800000|2024-10-23 18:40:00|2571.69|2570.19|2572.18|2570.68|2572.66|2571.16|2571.23|2569.73|0
1729709100000|2024-10-23 18:45:00|2572.19|2570.69|2573.12|2571.62|2573.59|2572.09|2572.18|2570.68|0
1729709400000|2024-10-23 18:50:00|2573.13|2571.63|2572.19|2570.69|2573.13|2571.63|2571.72|2570.22|0
1729709700000|2024-10-23 18:55:00|2572.2|2570.7|2573.13|2571.63|2573.13|2571.63|2571.72|2570.22|0
1729710000000|2024-10-23 19:00:00|2573.12|2571.62|2572.19|2570.69|2573.13|2571.63|2572.18|2570.68|0
1729710300000|2024-10-23 19:05:00|2572.18|2570.68|2570.81|2569.31|2572.19|2570.69|2570.33|2568.83|0
1729710600000|2024-10-23 19:10:00|2570.82|2569.32|2571.24|2569.74|2571.29|2569.79|2570.77|2569.27|0
1729710900000|2024-10-23 19:15:00|2571.25|2569.75|2572.67|2571.17|2572.68|2571.18|2570.79|2569.29|0
1729711200000|2024-10-23 19:20:00|2572.21|2570.71|2572.2|2570.7|2572.68|2571.18|2571.72|2570.22|0
1729711500000|2024-10-23 19:25:00|2572.19|2570.69|2572.66|2571.16|2573.15|2571.65|2571.72|2570.22|0
1729711800000|2024-10-23 19:30:00|2572.67|2571.17|2572.67|2571.17|2573.14|2571.64|2572.18|2570.68|0
1729712100000|2024-10-23 19:35:00|2572.68|2571.18|2572.72|2571.22|2572.93|2571.43|2572.67|2571.17|0
1729712400000|2024-10-23 19:40:00|2572.73|2571.23|2573.21|2571.71|2573.21|2571.71|2572.7|2571.2|0
1729712700000|2024-10-23 19:45:00|2573.66|2572.16|2573.18|2571.68|2573.67|2572.17|2572.71|2571.21|0
1729713000000|2024-10-23 19:50:00|2573.2|2571.7|2573.18|2571.68|2573.68|2572.18|2572.72|2571.22|0
1729713300000|2024-10-23 19:55:00|2573.17|2571.67|2573.2|2571.7|2574.13|2572.63|2573.17|2571.67|0
1729713600000|2024-10-23 20:00:00|2573.43|2571.93|2574.6|2573.1|2575.19|2573.69|2572.53|2571.03|0
1729713900000|2024-10-23 20:05:00|2574.59|2573.09|2573.74|2572.24|2574.79|2573.29|2573.74|2572.24|0
1729714200000|2024-10-23 20:10:00|2573.75|2572.25|2574.84|2573.34|2574.93|2573.43|2573.41|2571.91|0
1729714500000|2024-10-23 20:15:00|2574.93|2573.43|2576.07|2574.57|2576.07|2574.57|2574.93|2573.43|0
1729714800000|2024-10-23 20:20:00|2576.11|2574.61|2576.05|2574.55|2576.21|2574.71|2575.5|2574|0
1729715100000|2024-10-23 20:25:00|2576.04|2574.54|2576.28|2574.78|2576.33|2574.83|2575.81|2574.31|0
1729715400000|2024-10-23 20:30:00|2576.33|2574.83|2576.09|2574.59|2576.33|2574.83|2575.95|2574.45|0
1729715700000|2024-10-23 20:35:00|2576.05|2574.55|2576.09|2574.59|2576.43|2574.93|2576.05|2574.55|0
1729716000000|2024-10-23 20:40:00|2576.05|2574.55|2575.71|2574.21|2576.19|2574.69|2575.57|2574.07|0
1729716300000|2024-10-23 20:45:00|2575.72|2574.22|2575.79|2574.29|2575.86|2574.36|2575.36|2573.86|0
1729716600000|2024-10-23 20:50:00|2575.69|2574.19|2575.84|2574.34|2576.07|2574.57|2575.6|2574.1|0
1729716900000|2024-10-23 20:55:00|2575.83|2574.33|2575.27|2573.77|2575.83|2574.33|2574.65|2573.15|0
1729717200000|2024-10-23 21:00:00|2575.25|2573.75|2574.94|2573.44|2575.25|2573.75|2574.84|2573.34|0
1729717500000|2024-10-23 21:05:00|2574.98|2573.48|2575.03|2573.53|2575.17|2573.67|2574.89|2573.39|0
1729717800000|2024-10-23 21:10:00|2574.98|2573.48|2574.98|2573.48|2575.03|2573.53|2574.89|2573.39|0
1729718100000|2024-10-23 21:15:00|2574.99|2573.49|2575.17|2573.67|2575.17|2573.67|2574.99|2573.49|0
1729718400000|2024-10-23 21:20:00|2575.18|2573.68|2575.65|2574.15|2575.65|2574.15|2575.18|2573.68|0
1729718700000|2024-10-23 21:25:00|2575.64|2574.14|2575.74|2574.24|2575.79|2574.29|2575.36|2573.86|0
1729719000000|2024-10-23 21:30:00|2575.65|2574.15|2575.46|2573.96|2575.74|2574.24|2575.46|2573.96|0
1729719300000|2024-10-23 21:35:00|2575.45|2573.95|2575.54|2574.04|2575.54|2574.04|2575.35|2573.85|0
1729719600000|2024-10-23 21:40:00|2575.59|2574.09|2575.54|2574.04|2575.59|2574.09|2575.54|2574.04|0
1729719900000|2024-10-23 21:45:00|2575.55|2574.05|2575.54|2574.04|2575.78|2574.28|2575.54|2574.04|0
1729720200000|2024-10-23 21:50:00|2575.45|2573.95|2575.54|2574.04|2575.54|2574.04|2575.45|2573.95|0
1729720500000|2024-10-23 21:55:00|2575.59|2574.09|2575.59|2574.09|2575.83|2574.33|2575.54|2574.04|0
1729720800000|2024-10-23 22:00:00|2575.6|2574.1|2575.26|2573.76|2575.87|2574.37|2575.16|2573.66|0
1729721100000|2024-10-23 22:05:00|2575.21|2573.71|2575.02|2573.52|2575.26|2573.76|2574.88|2573.38|0
1729721400000|2024-10-23 22:10:00|2575.03|2573.53|2575.35|2573.85|2575.45|2573.95|2575.03|2573.53|0
1729721700000|2024-10-23 22:15:00|2575.4|2573.9|2575.27|2573.77|2575.4|2573.9|2574.64|2573.14|0
1729722000000|2024-10-23 22:20:00|2575.32|2573.82|2576.07|2574.57|2576.07|2574.57|2575.17|2573.67|0
1729722300000|2024-10-23 22:25:00|2576.12|2574.62|2575.98|2574.48|2576.12|2574.62|2575.98|2574.48|0
1729722600000|2024-10-23 22:30:00|2576.07|2574.57|2575.5|2574|2576.07|2574.57|2574.98|2573.48|0
1729722900000|2024-10-23 22:35:00|2575.41|2573.91|2575.03|2573.53|2575.5|2574|2575.03|2573.53|0
1729723200000|2024-10-23 22:40:00|2575.08|2573.58|2575.27|2573.77|2575.5|2574|2575.03|2573.53|0
1729723500000|2024-10-23 22:45:00|2575.26|2573.76|2575.32|2573.82|2575.41|2573.91|2575.17|2573.67|0
1729723800000|2024-10-23 22:50:00|2575.41|2573.91|2575.27|2573.77|2575.5|2574|2575.08|2573.58|0
1729724100000|2024-10-23 22:55:00|2575.26|2573.76|2575.5|2574|2575.55|2574.05|2575.17|2573.67|0
1729724400000|2024-10-23 23:00:00|2575.41|2573.91|2575.27|2573.77|2575.5|2574|2575.17|2573.67|0
1729724700000|2024-10-23 23:05:00|2575.32|2573.82|2575.32|2573.82|2575.41|2573.91|2575.17|2573.67|0
1729725000000|2024-10-23 23:10:00|2575.41|2573.91|2575.27|2573.77|2575.41|2573.91|2575.27|2573.77|0
1729725300000|2024-10-23 23:15:00|2575.26|2573.76|2575.08|2573.58|2575.32|2573.82|2575.08|2573.58|0
1729725600000|2024-10-23 23:20:00|2575.07|2573.57|2573.93|2572.43|2575.08|2573.58|2573.93|2572.43|0
1729725900000|2024-10-23 23:25:00|2573.88|2572.38|2574.39|2572.89|2574.43|2572.93|2573.36|2571.86|0
1729726200000|2024-10-23 23:30:00|2574.48|2572.98|2575.05|2573.55|2575.05|2573.55|2574.48|2572.98|0
1729726500000|2024-10-23 23:35:00|2574.95|2573.45|2575.19|2573.69|2575.33|2573.83|2574.86|2573.36|0
1729726800000|2024-10-23 23:40:00|2575.1|2573.6|2575.19|2573.69|2575.43|2573.93|2575.1|2573.6|0
1729727100000|2024-10-23 23:45:00|2575.29|2573.79|2575.19|2573.69|2575.33|2573.83|2575.05|2573.55|0
1729727400000|2024-10-23 23:50:00|2575.14|2573.64|2575.19|2573.69|2575.33|2573.83|2575.1|2573.6|0
1729727700000|2024-10-23 23:55:00|2575.1|2573.6|2575.14|2573.64|2575.43|2573.93|2575.1|2573.6|0
1729728000000|2024-10-24 00:00:00|2575.1|2573.6|2574.26|2572.76|2575.19|2573.69|2574.26|2572.76|0
1729728300000|2024-10-24 00:05:00|2574.31|2572.81|2574.36|2572.86|2574.59|2573.09|2574.12|2572.62|0
1729728600000|2024-10-24 00:10:00|2574.31|2572.81|2574.05|2572.55|2574.5|2573|2573.9|2572.4|0
1729728900000|2024-10-24 00:15:00|2574.04|2572.54|2572.8|2571.3|2574.04|2572.54|2571.87|2570.37|0
1729729200000|2024-10-24 00:20:00|2573.25|2571.75|2574.87|2573.37|2575.09|2573.59|2572.8|2571.3|0
1729729500000|2024-10-24 00:25:00|2575.09|2573.59|2575.09|2573.59|2576.01|2574.51|2574.64|2573.14|0
1729729800000|2024-10-24 00:30:00|2575.32|2573.82|2576.47|2574.97|2576.47|2574.97|2575.09|2573.59|0
1729730100000|2024-10-24 00:35:00|2576.5|2575|2578.8|2577.3|2578.8|2577.3|2576.5|2575|0
1729730400000|2024-10-24 00:40:00|2578.81|2577.31|2579.26|2577.76|2580.68|2579.18|2578.8|2577.3|0
1729730700000|2024-10-24 00:45:00|2579.27|2577.77|2579.74|2578.24|2580.66|2579.16|2579.27|2577.77|0
1729731000000|2024-10-24 00:50:00|2579.51|2578.01|2580.21|2578.71|2580.22|2578.72|2579.05|2577.55|0
1729731300000|2024-10-24 00:55:00|2579.98|2578.48|2581.62|2580.12|2581.62|2580.12|2579.75|2578.25|0
1729731600000|2024-10-24 01:00:00|2581.61|2580.11|2580.68|2579.18|2581.61|2580.11|2579.3|2577.8|0
1729731900000|2024-10-24 01:05:00|2580.45|2578.95|2580.22|2578.72|2581.14|2579.64|2579.76|2578.26|0
1729732200000|2024-10-24 01:10:00|2580.23|2578.73|2579.77|2578.27|2580.69|2579.19|2579.77|2578.27|0
1729732500000|2024-10-24 01:15:00|2580.23|2578.73|2579.77|2578.27|2580.23|2578.73|2579.31|2577.81|0
1729732800000|2024-10-24 01:20:00|2579.76|2578.26|2579.77|2578.27|2580.23|2578.73|2578.85|2577.35|0
1729733100000|2024-10-24 01:25:00|2580.23|2578.73|2580.23|2578.73|2580.92|2579.42|2579.77|2578.27|0
1729733400000|2024-10-24 01:30:00|2580.46|2578.96|2581.14|2579.64|2581.61|2580.11|2580.23|2578.73|0
1729733700000|2024-10-24 01:35:00|2581.37|2579.87|2580.68|2579.18|2581.6|2580.1|2580.68|2579.18|0
1729734000000|2024-10-24 01:40:00|2580.69|2579.19|2579.77|2578.27|2581.15|2579.65|2579.77|2578.27|0
1729734300000|2024-10-24 01:45:00|2579.76|2578.26|2579.77|2578.27|2579.77|2578.27|2579.31|2577.81|0
1729734600000|2024-10-24 01:50:00|2580.23|2578.73|2580.24|2578.74|2580.7|2579.2|2579.77|2578.27|0
1729734900000|2024-10-24 01:55:00|2580.23|2578.73|2579.32|2577.82|2580.24|2578.74|2578.85|2577.35|0
1729735200000|2024-10-24 02:00:00|2579.31|2577.81|2577.92|2576.42|2579.31|2577.81|2577.46|2575.96|0
1729735500000|2024-10-24 02:05:00|2577.93|2576.43|2578.4|2576.9|2578.85|2577.35|2577.46|2575.96|0
1729735800000|2024-10-24 02:10:00|2578.39|2576.89|2579.31|2577.81|2579.77|2578.27|2578.39|2576.89|0
1729736100000|2024-10-24 02:15:00|2579.54|2578.04|2580.46|2578.96|2580.46|2578.96|2578.85|2577.35|0
1729736400000|2024-10-24 02:20:00|2580.23|2578.73|2580.68|2579.18|2580.69|2579.19|2579.77|2578.27|0
1729736700000|2024-10-24 02:25:00|2580.69|2579.19|2580.22|2578.72|2581.14|2579.64|2580.22|2578.72|0
1729737000000|2024-10-24 02:30:00|2579.99|2578.49|2580.67|2579.17|2581.13|2579.63|2579.76|2578.26|0
1729737300000|2024-10-24 02:35:00|2580.68|2579.18|2580.22|2578.72|2581.13|2579.63|2580.22|2578.72|0
1729737600000|2024-10-24 02:40:00|2580.45|2578.95|2579.77|2578.27|2580.68|2579.18|2579.76|2578.26|0
1729737900000|2024-10-24 02:45:00|2580|2578.5|2580.24|2578.74|2580.24|2578.74|2579.76|2578.26|0
1729738200000|2024-10-24 02:50:00|2580.47|2578.97|2580.25|2578.75|2581.17|2579.67|2580.24|2578.74|0
1729738500000|2024-10-24 02:55:00|2580.48|2578.98|2580.25|2578.75|2580.71|2579.21|2580.25|2578.75|0
1729738800000|2024-10-24 03:00:00|2580.26|2578.76|2580.26|2578.76|2580.72|2579.22|2580.25|2578.75|0
1729739100000|2024-10-24 03:05:00|2580.49|2578.99|2580.24|2578.74|2580.72|2579.22|2580.24|2578.74|0
1729739400000|2024-10-24 03:10:00|2580.47|2578.97|2580.24|2578.74|2580.7|2579.2|2580.24|2578.74|0
1729739700000|2024-10-24 03:15:00|2580.25|2578.75|2580.71|2579.21|2580.94|2579.44|2580.24|2578.74|0
1729740000000|2024-10-24 03:20:00|2580.72|2579.22|2580.72|2579.22|2580.95|2579.45|2580.71|2579.21|0
1729740300000|2024-10-24 03:25:00|2580.73|2579.23|2580.73|2579.23|2581.19|2579.69|2580.5|2579|0
1729740600000|2024-10-24 03:30:00|2580.96|2579.46|2580.73|2579.23|2580.96|2579.46|2580.27|2578.77|0
1729740900000|2024-10-24 03:35:00|2580.5|2579|2580.27|2578.77|2580.73|2579.23|2580.27|2578.77|0
1729741200000|2024-10-24 03:40:00|2580.5|2579|2580.27|2578.77|2580.73|2579.23|2580.27|2578.77|0
1729741500000|2024-10-24 03:45:00|2580.26|2578.76|2580.24|2578.74|2580.72|2579.22|2580.24|2578.74|0
1729741800000|2024-10-24 03:50:00|2579.79|2578.29|2578.87|2577.37|2579.79|2578.29|2578.87|2577.37|0
1729742100000|2024-10-24 03:55:00|2578.41|2576.91|2577.95|2576.45|2578.64|2577.14|2577.95|2576.45|0
1729742400000|2024-10-24 04:00:00|2577.94|2576.44|2577.03|2575.53|2577.95|2576.45|2577.02|2575.52|0
1729742700000|2024-10-24 04:05:00|2577.48|2575.98|2577.95|2576.45|2577.95|2576.45|2577.48|2575.98|0
1729743000000|2024-10-24 04:10:00|2578.18|2576.68|2577.49|2575.99|2578.41|2576.91|2577.03|2575.53|0
1729743300000|2024-10-24 04:15:00|2577.94|2576.44|2577.94|2576.44|2577.95|2576.45|2577.48|2575.98|0
1729743600000|2024-10-24 04:20:00|2577.95|2576.45|2577.49|2575.99|2577.95|2576.45|2577.48|2575.98|0
1729743900000|2024-10-24 04:25:00|2577.72|2576.22|2577.95|2576.45|2578.41|2576.91|2577.49|2575.99|0
1729744200000|2024-10-24 04:30:00|2577.94|2576.44|2577.02|2575.52|2577.94|2576.44|2577.02|2575.52|0
1729744500000|2024-10-24 04:35:00|2577.03|2575.53|2576.57|2575.07|2577.03|2575.53|2576.57|2575.07|0
1729744800000|2024-10-24 04:40:00|2576.8|2575.3|2576.57|2575.07|2577.03|2575.53|2576.56|2575.06|0
1729745100000|2024-10-24 04:45:00|2576.11|2574.61|2576.34|2574.84|2576.57|2575.07|2575.64|2574.14|0
1729745400000|2024-10-24 04:50:00|2576.57|2575.07|2576.57|2575.07|2576.57|2575.07|2575.65|2574.15|0
1729745700000|2024-10-24 04:55:00|2577.02|2575.52|2577.96|2576.46|2578.42|2576.92|2577.02|2575.52|0
1729746000000|2024-10-24 05:00:00|2577.97|2576.47|2576.13|2574.63|2577.97|2576.47|2576.13|2574.63|0
1729746300000|2024-10-24 05:05:00|2576.36|2574.86|2576.14|2574.64|2577.05|2575.55|2576.13|2574.63|0
1729746600000|2024-10-24 05:10:00|2576.13|2574.63|2576.6|2575.1|2577.06|2575.56|2575.68|2574.18|0
1729746900000|2024-10-24 05:15:00|2576.83|2575.33|2577.05|2575.55|2577.52|2576.02|2576.6|2575.1|0
1729747200000|2024-10-24 05:20:00|2577.51|2576.01|2577.05|2575.55|2577.51|2576.01|2577.04|2575.54|0
1729747500000|2024-10-24 05:25:00|2577.04|2575.54|2575.8|2574.3|2577.04|2575.54|2575.8|2574.3|0
1729747800000|2024-10-24 05:30:00|2575.81|2574.31|2577.18|2575.68|2577.65|2576.15|2575.34|2573.84|0
1729748100000|2024-10-24 05:35:00|2577.19|2575.69|2577.65|2576.15|2577.65|2576.15|2576.73|2575.23|0
1729748400000|2024-10-24 05:40:00|2578.11|2576.61|2576.28|2574.78|2578.11|2576.61|2576.05|2574.55|0
1729748700000|2024-10-24 05:45:00|2575.82|2574.32|2577.19|2575.69|2577.19|2575.69|2575.37|2573.87|0
1729749000000|2024-10-24 05:50:00|2576.96|2575.46|2577.66|2576.16|2578.12|2576.62|2576.73|2575.23|0
1729749300000|2024-10-24 05:55:00|2578.12|2576.62|2577.21|2575.71|2578.12|2576.62|2576.3|2574.8|0
1729749600000|2024-10-24 06:00:00|2577.22|2575.72|2584.98|2583.48|2585.43|2583.93|2577.22|2575.72|0
1729749900000|2024-10-24 06:05:00|2585.43|2583.93|2584.07|2582.57|2585.44|2583.94|2583.14|2581.64|0
1729750200000|2024-10-24 06:10:00|2584.08|2582.58|2582.69|2581.19|2584.99|2583.49|2582.23|2580.73|0
1729750500000|2024-10-24 06:15:00|2582.92|2581.42|2584.96|2583.46|2584.96|2583.46|2582.46|2580.96|0
1729750800000|2024-10-24 06:20:00|2585.41|2583.91|2586.33|2584.83|2586.78|2585.28|2584.5|2583|0
1729751100000|2024-10-24 06:25:00|2586.56|2585.06|2587.24|2585.74|2587.69|2586.19|2586.32|2584.82|0
1729751400000|2024-10-24 06:30:00|2587.36|2585.86|2587.81|2586.41|2589.18|2587.78|2586.93|2585.53|43
1729751700000|2024-10-24 06:35:00|2587.93|2586.53|2587.81|2586.41|2589.06|2587.66|2587.81|2586.41|16
1729752000000|2024-10-24 06:40:00|2587.31|2585.91|2586.93|2585.53|2587.81|2586.41|2585.68|2584.28|45
1729752300000|2024-10-24 06:45:00|2587.18|2585.78|2586.18|2584.78|2587.18|2585.78|2586.18|2584.78|8
1729752600000|2024-10-24 06:50:00|2586.56|2585.16|2586.56|2585.16|2587.06|2585.66|2586.18|2584.78|19
1729752900000|2024-10-24 06:55:00|2587.43|2585.93|2585.6|2584.1|2587.43|2585.93|2585.35|2583.85|0
1729753200000|2024-10-24 07:00:00|2586.06|2584.56|2585.23|2584.73|2586.98|2586.48|2581.86|2581.36|2640
1729753500000|2024-10-24 07:05:00|2585.11|2584.61|2585.86|2585.36|2587.61|2587.11|2583.11|2582.61|1937
1729753800000|2024-10-24 07:10:00|2586.11|2585.61|2587.11|2586.61|2587.98|2587.48|2584.86|2584.36|1446
1729754100000|2024-10-24 07:15:00|2586.73|2586.23|2589.11|2588.61|2591.48|2590.98|2586.23|2585.73|1490
1729754400000|2024-10-24 07:20:00|2588.86|2588.36|2587.61|2587.11|2589.61|2589.11|2586.11|2585.61|1043
1729754700000|2024-10-24 07:25:00|2587.36|2586.86|2582.48|2581.98|2588.36|2587.86|2582.48|2581.98|1064
1729755000000|2024-10-24 07:30:00|2583.98|2583.48|2586.11|2585.61|2586.11|2585.61|2582.98|2582.48|1375
1729755300000|2024-10-24 07:35:00|2585.86|2585.36|2587.61|2587.11|2589.11|2588.61|2585.36|2584.86|992
1729755600000|2024-10-24 07:40:00|2587.36|2586.86|2587.86|2587.36|2588.61|2588.11|2586.86|2586.36|248
1729755900000|2024-10-24 07:45:00|2588.36|2587.86|2590.36|2589.86|2590.86|2590.36|2588.36|2587.86|698
1729756200000|2024-10-24 07:50:00|2590.73|2590.23|2593.61|2593.11|2593.61|2593.11|2590.36|2589.86|913
1729756500000|2024-10-24 07:55:00|2593.86|2593.36|2593.73|2593.23|2594.98|2594.48|2592.98|2592.48|566
1729756800000|2024-10-24 08:00:00|2593.61|2593.11|2593.86|2593.36|2595.11|2594.61|2592.86|2592.36|1037
1729757100000|2024-10-24 08:05:00|2593.61|2593.11|2595.11|2594.61|2595.11|2594.61|2591.86|2591.36|837
1729757400000|2024-10-24 08:10:00|2595.23|2594.73|2596.61|2596.11|2597.86|2597.36|2595.11|2594.61|879
1729757700000|2024-10-24 08:15:00|2596.36|2595.86|2596.36|2595.86|2596.86|2596.36|2595.36|2594.86|743
1729758000000|2024-10-24 08:20:00|2596.48|2595.98|2596.11|2595.61|2597.36|2596.86|2595.11|2594.61|852
1729758300000|2024-10-24 08:25:00|2595.86|2595.36|2597.61|2597.11|2598.86|2598.36|2595.86|2595.36|798
1729758600000|2024-10-24 08:30:00|2597.86|2597.36|2597.98|2597.48|2599.61|2599.11|2597.23|2596.73|603
1729758900000|2024-10-24 08:35:00|2597.86|2597.36|2599.48|2598.98|2600.61|2600.11|2597.86|2597.36|752
1729759200000|2024-10-24 08:40:00|2599.36|2598.86|2597.86|2597.36|2600.36|2599.86|2597.36|2596.86|488
1729759500000|2024-10-24 08:45:00|2598.11|2597.61|2596.86|2596.36|2598.11|2597.61|2595.86|2595.36|702
1729759800000|2024-10-24 08:50:00|2596.61|2596.11|2593.61|2593.11|2596.98|2596.48|2593.11|2592.61|432
1729760100000|2024-10-24 08:55:00|2593.73|2593.23|2595.86|2595.36|2595.86|2595.36|2593.36|2592.86|459
1729760400000|2024-10-24 09:00:00|2595.73|2595.23|2595.86|2595.36|2597.11|2596.61|2595.36|2594.86|649
1729760700000|2024-10-24 09:05:00|2596.11|2595.61|2596.23|2595.73|2597.23|2596.73|2595.36|2594.86|531
1729761000000|2024-10-24 09:10:00|2596.61|2596.11|2595.86|2595.36|2596.86|2596.36|2595.23|2594.73|310
1729761300000|2024-10-24 09:15:00|2596.11|2595.61|2597.23|2596.73|2597.86|2597.36|2595.86|2595.36|284
1729761600000|2024-10-24 09:20:00|2597.11|2596.61|2597.73|2597.23|2597.98|2597.48|2595.98|2595.48|266
1729761900000|2024-10-24 09:25:00|2597.86|2597.36|2597.36|2596.86|2599.36|2598.86|2597.11|2596.61|404
1729762200000|2024-10-24 09:30:00|2597.23|2596.73|2597.36|2596.86|2597.61|2597.11|2595.86|2595.36|200
1729762500000|2024-10-24 09:35:00|2597.11|2596.61|2597.98|2597.48|2599.11|2598.61|2596.86|2596.36|317
1729762800000|2024-10-24 09:40:00|2597.86|2597.36|2597.61|2597.11|2598.61|2598.11|2597.36|2596.86|172
1729763100000|2024-10-24 09:45:00|2597.48|2596.98|2596.36|2595.86|2597.61|2597.11|2596.11|2595.61|285
1729763400000|2024-10-24 09:50:00|2596.61|2596.11|2597.11|2596.61|2597.86|2597.36|2595.61|2595.11|283
1729763700000|2024-10-24 09:55:00|2596.86|2596.36|2597.36|2596.86|2597.48|2596.98|2596.11|2595.61|225
1729764000000|2024-10-24 10:00:00|2597.61|2597.11|2598.86|2598.36|2598.98|2598.48|2596.48|2595.98|330
1729764300000|2024-10-24 10:05:00|2598.73|2598.23|2598.11|2597.61|2599.36|2598.86|2597.98|2597.48|274
1729764600000|2024-10-24 10:10:00|2598.23|2597.73|2598.86|2598.36|2598.86|2598.36|2596.98|2596.48|298
1729764900000|2024-10-24 10:15:00|2598.61|2598.11|2599.36|2598.86|2599.36|2598.86|2598.23|2597.73|238
1729765200000|2024-10-24 10:20:00|2599.11|2598.61|2599.36|2598.86|2599.61|2599.11|2598.86|2598.36|226
1729765500000|2024-10-24 10:25:00|2599.11|2598.61|2599.86|2599.36|2600.48|2599.98|2599.11|2598.61|226
1729765800000|2024-10-24 10:30:00|2600.11|2599.61|2598.36|2597.86|2600.23|2599.73|2598.36|2597.86|197
1729766100000|2024-10-24 10:35:00|2598.23|2597.73|2598.11|2597.61|2599.61|2599.11|2598.11|2597.61|273
1729766400000|2024-10-24 10:40:00|2597.98|2597.48|2596.61|2596.11|2598.11|2597.61|2595.86|2595.36|380
1729766700000|2024-10-24 10:45:00|2596.73|2596.23|2595.61|2595.11|2596.86|2596.36|2595.23|2594.73|204
1729767000000|2024-10-24 10:50:00|2595.73|2595.23|2594.61|2594.11|2595.86|2595.36|2594.36|2593.86|273
1729767300000|2024-10-24 10:55:00|2594.48|2593.98|2593.86|2593.36|2594.48|2593.98|2593.36|2592.86|185
1729767600000|2024-10-24 11:00:00|2593.61|2593.11|2593.61|2593.11|2594.36|2593.86|2593.11|2592.61|228
1729767900000|2024-10-24 11:05:00|2593.36|2592.86|2593.36|2592.86|2593.36|2592.86|2592.61|2592.11|292
1729768200000|2024-10-24 11:10:00|2593.11|2592.61|2593.36|2592.86|2594.11|2593.61|2592.86|2592.36|318
1729768500000|2024-10-24 11:15:00|2593.23|2592.73|2593.36|2592.86|2593.48|2592.98|2592.86|2592.36|211
1729768800000|2024-10-24 11:20:00|2593.61|2593.11|2593.23|2592.73|2593.73|2593.23|2592.86|2592.36|273
1729769100000|2024-10-24 11:25:00|2593.11|2592.61|2592.11|2591.61|2593.48|2592.98|2591.73|2591.23|255
1729769400000|2024-10-24 11:30:00|2591.86|2591.36|2591.63|2591.13|2592.36|2591.86|2591.13|2590.63|236
1729769700000|2024-10-24 11:35:00|2591.38|2590.88|2591.63|2591.13|2592.13|2591.63|2590.88|2590.38|259
1729770000000|2024-10-24 11:40:00|2591.55|2591.05|2591.8|2591.3|2592.17|2591.67|2591.3|2590.8|169
1729770300000|2024-10-24 11:45:00|2591.55|2591.05|2592.55|2592.05|2593.05|2592.55|2591.55|2591.05|235
1729770600000|2024-10-24 11:50:00|2592.42|2591.92|2593.42|2592.92|2593.8|2593.3|2591.8|2591.3|252
1729770900000|2024-10-24 11:55:00|2593.55|2593.05|2592.05|2591.55|2593.67|2593.17|2592.05|2591.55|248
1729771200000|2024-10-24 12:00:00|2591.8|2591.3|2588.55|2588.05|2591.8|2591.3|2588.55|2588.05|245
1729771500000|2024-10-24 12:05:00|2588.67|2588.17|2587.05|2586.55|2588.67|2588.17|2586.3|2585.8|479
1729771800000|2024-10-24 12:10:00|2587.17|2586.67|2587.55|2587.05|2588.3|2587.8|2587.05|2586.55|281
1729772100000|2024-10-24 12:15:00|2587.3|2586.8|2585.05|2584.55|2587.67|2587.17|2584.55|2584.05|505
1729772400000|2024-10-24 12:20:00|2585.17|2584.67|2586.8|2586.3|2587.17|2586.67|2585.05|2584.55|317
1729772700000|2024-10-24 12:25:00|2586.55|2586.05|2586.05|2585.55|2587.05|2586.55|2585.8|2585.3|210
1729773000000|2024-10-24 12:30:00|2587.42|2586.92|2587.8|2587.3|2587.92|2587.42|2585.3|2584.8|375
1729773300000|2024-10-24 12:35:00|2587.55|2587.05|2588.55|2588.05|2588.8|2588.3|2587.55|2587.05|213
1729773600000|2024-10-24 12:40:00|2588.3|2587.8|2588.05|2587.55|2588.67|2588.17|2587.05|2586.55|297
1729773900000|2024-10-24 12:45:00|2588.3|2587.8|2588.05|2587.55|2589.05|2588.55|2587.67|2587.17|298
1729774200000|2024-10-24 12:50:00|2587.8|2587.3|2587.05|2586.55|2588.55|2588.05|2587.05|2586.55|237
1729774500000|2024-10-24 12:55:00|2586.92|2586.42|2587.8|2587.3|2588.17|2587.67|2586.8|2586.3|568
1729774800000|2024-10-24 13:00:00|2587.92|2587.42|2587.05|2586.55|2589.3|2588.8|2586.8|2586.3|898
1729775100000|2024-10-24 13:05:00|2587.3|2586.8|2589.17|2588.67|2589.3|2588.8|2587.17|2586.67|268
1729775400000|2024-10-24 13:10:00|2589.3|2588.8|2590.8|2590.3|2590.8|2590.3|2589.05|2588.55|457
1729775700000|2024-10-24 13:15:00|2590.55|2590.05|2592.55|2592.05|2593.3|2592.8|2590.55|2590.05|780
1729776000000|2024-10-24 13:20:00|2592.3|2591.8|2592.55|2592.05|2593.3|2592.8|2592.05|2591.55|311
1729776300000|2024-10-24 13:25:00|2592.42|2591.92|2592.55|2592.05|2592.8|2592.3|2591.8|2591.3|389
1729776600000|2024-10-24 13:30:00|2592.8|2592.3|2591.55|2591.05|2592.8|2592.3|2589.8|2589.3|1034
1729776900000|2024-10-24 13:35:00|2591.67|2591.17|2592.8|2592.3|2592.8|2592.3|2590.05|2589.55|670
1729777200000|2024-10-24 13:40:00|2592.92|2592.42|2591.92|2591.42|2593.55|2593.05|2590.05|2589.55|586
1729777500000|2024-10-24 13:45:00|2591.8|2591.3|2591.3|2590.8|2591.92|2591.42|2589.55|2589.05|944
1729777800000|2024-10-24 13:50:00|2591.55|2591.05|2594.55|2594.05|2594.8|2594.3|2590.3|2589.8|1091
1729778100000|2024-10-24 13:55:00|2594.8|2594.3|2594.55|2594.05|2595.8|2595.3|2593.8|2593.3|1108
1729778400000|2024-10-24 14:00:00|2594.8|2594.3|2590.8|2590.3|2594.92|2594.42|2589.55|2589.05|933
1729778700000|2024-10-24 14:05:00|2590.55|2590.05|2586.05|2585.55|2590.8|2590.3|2585.92|2585.42|540
1729779000000|2024-10-24 14:10:00|2586.38|2585.88|2585.75|2585.25|2587.13|2586.63|2585.63|2585.13|619
1729779300000|2024-10-24 14:15:00|2585.88|2585.38|2585.38|2584.88|2585.88|2585.38|2583.88|2583.38|544
1729779600000|2024-10-24 14:20:00|2585.13|2584.63|2586.38|2585.88|2586.38|2585.88|2584|2583.5|544
1729779900000|2024-10-24 14:25:00|2586.13|2585.63|2585.13|2584.63|2586.5|2586|2584.88|2584.38|596
1729780200000|2024-10-24 14:30:00|2584.88|2584.38|2584.88|2584.38|2585.63|2585.13|2584.13|2583.63|463
1729780500000|2024-10-24 14:35:00|2584.75|2584.25|2583.63|2583.13|2585|2584.5|2583.38|2582.88|368
1729780800000|2024-10-24 14:40:00|2583.38|2582.88|2581.88|2581.38|2584.13|2583.63|2581.13|2580.63|848
1729781100000|2024-10-24 14:45:00|2581.63|2581.13|2580.88|2580.38|2581.63|2581.13|2579.63|2579.13|653
1729781400000|2024-10-24 14:50:00|2580.63|2580.13|2580.38|2579.88|2581.63|2581.13|2580.13|2579.63|833
1729781700000|2024-10-24 14:55:00|2580.5|2580|2580.88|2580.38|2581.88|2581.38|2580|2579.5|592
1729782000000|2024-10-24 15:00:00|2581.13|2580.63|2579.63|2579.13|2582.5|2582|2579.63|2579.13|887
1729782300000|2024-10-24 15:05:00|2579.88|2579.38|2579.38|2578.88|2579.88|2579.38|2578.5|2578|1031
1729782600000|2024-10-24 15:10:00|2579.63|2579.13|2580.13|2579.63|2580.38|2579.88|2578.38|2577.88|687
1729782900000|2024-10-24 15:15:00|2580|2579.5|2579.38|2578.88|2580.13|2579.63|2578.75|2578.25|941
1729783200000|2024-10-24 15:20:00|2579.75|2579.25|2577.88|2576.38|2579.88|2579.38|2576.88|2576.38|1375
1729783500000|2024-10-24 15:25:00|||||||||1093
1729783800000|2024-10-24 15:30:00|2578.7|2577.3|2578.08|2576.68|2579.08|2577.68|2577.58|2576.18|176
1729784100000|2024-10-24 15:35:00|2577.58|2576.18|2577.45|2576.05|2578.58|2577.18|2577.08|2575.68|135
1729784400000|2024-10-24 15:40:00|2577.58|2576.18|2576.45|2575.05|2577.58|2576.18|2575.7|2574.3|68
1729784700000|2024-10-24 15:45:00|2576.33|2574.93|2575.33|2573.93|2576.33|2574.93|2575.33|2573.93|7
1729785000000|2024-10-24 15:50:00|2575.45|2574.05|2575.95|2574.55|2575.95|2574.55|2575.45|2574.05|4
1729785300000|2024-10-24 15:55:00|2576.08|2574.68|2576.63|2575.13|2577.08|2575.68|2575.95|2574.55|63
1729785600000|2024-10-24 16:00:00|2576.17|2574.67|2575.23|2573.73|2576.64|2575.14|2575.22|2573.72|0
1729785900000|2024-10-24 16:05:00|2575.24|2573.74|2573.34|2571.84|2575.69|2574.19|2572.39|2570.89|0
1729786200000|2024-10-24 16:10:00|2573.57|2572.07|2572.83|2571.33|2573.8|2572.3|2571|2569.5|100
1729786500000|2024-10-24 16:15:00|2572.84|2571.34|2572.55|2571.05|2573|2571.5|2571.9|2570.4|0
1729786800000|2024-10-24 16:20:00|2572.56|2571.06|2573.52|2572.02|2573.99|2572.49|2571.62|2570.12|0
1729787100000|2024-10-24 16:25:00|2573.75|2572.25|2574.49|2572.99|2574.95|2573.45|2573.75|2572.25|0
1729787400000|2024-10-24 16:30:00|2574.5|2573|2576.4|2574.9|2576.87|2575.37|2574.49|2572.99|0
1729787700000|2024-10-24 16:35:00|2576.41|2574.91|2576.38|2574.88|2576.87|2575.37|2575.44|2573.94|0
1729788000000|2024-10-24 16:40:00|2575.93|2574.43|2575.91|2574.41|2576.4|2574.9|2575.46|2573.96|0
1729788300000|2024-10-24 16:45:00|2575.92|2574.42|2576.9|2575.4|2576.9|2575.4|2575.91|2574.41|0
1729788600000|2024-10-24 16:50:00|2576.89|2575.39|2575.96|2574.46|2576.9|2575.4|2575.48|2573.98|0
1729788900000|2024-10-24 16:55:00|2575.95|2574.45|2576.43|2574.93|2576.44|2574.94|2575.95|2574.45|0
1729789200000|2024-10-24 17:00:00|2576.42|2574.92|2577.87|2576.37|2578.34|2576.84|2575.96|2574.46|0
1729789500000|2024-10-24 17:05:00|2577.88|2576.38|2577.41|2575.91|2577.88|2576.38|2576.93|2575.43|0
1729789800000|2024-10-24 17:10:00|2577.42|2575.92|2577.41|2575.91|2578.36|2576.86|2577.17|2575.67|0
1729790100000|2024-10-24 17:15:00|2577.42|2575.92|2577.41|2575.91|2577.42|2575.92|2576.45|2574.95|0
1729790400000|2024-10-24 17:20:00|2577.4|2575.9|2576.92|2575.42|2577.41|2575.91|2576.92|2575.42|0
1729790700000|2024-10-24 17:25:00|2577.15|2575.65|2577.39|2575.89|2577.4|2575.9|2576.67|2575.17|0
1729791000000|2024-10-24 17:30:00|2576.94|2575.44|2576.01|2574.51|2577.4|2575.9|2576.01|2574.51|0
1729791300000|2024-10-24 17:35:00|2576.02|2574.52|2576.51|2575.01|2576.97|2575.47|2576.02|2574.52|0
1729791600000|2024-10-24 17:40:00|2576.5|2575|2577|2575.5|2577|2575.5|2576.03|2574.53|0
1729791900000|2024-10-24 17:45:00|2576.99|2575.49|2574.65|2573.15|2577|2575.5|2574.18|2572.68|0
1729792200000|2024-10-24 17:50:00|2574.64|2573.14|2574.64|2573.14|2575.12|2573.62|2574.63|2573.13|0
1729792500000|2024-10-24 17:55:00|2574.65|2573.15|2574.15|2572.65|2575.12|2573.62|2573.91|2572.41|0
1729792800000|2024-10-24 18:00:00|2574.14|2572.64|2574.16|2572.66|2574.17|2572.67|2573.18|2571.68|0
1729793100000|2024-10-24 18:05:00|2574.17|2572.67|2574.17|2572.67|2574.64|2573.14|2573.69|2572.19|0
1729793400000|2024-10-24 18:10:00|2573.71|2572.21|2574.68|2573.18|2575.14|2573.64|2573.7|2572.2|0
1729793700000|2024-10-24 18:15:00|2574.67|2573.17|2575.6|2574.1|2575.61|2574.11|2574.66|2573.16|0
1729794000000|2024-10-24 18:20:00|2575.59|2574.09|2575.13|2573.63|2575.62|2574.12|2575.12|2573.62|0
1729794300000|2024-10-24 18:25:00|2575.12|2573.62|2574.67|2573.17|2575.13|2573.63|2574.62|2573.12|0
1729794600000|2024-10-24 18:30:00|2574.66|2573.16|2574.2|2572.7|2574.67|2573.17|2574.19|2572.69|0
1729794900000|2024-10-24 18:35:00|2574.21|2572.71|2573.26|2571.76|2574.21|2572.71|2573.26|2571.76|0
1729795200000|2024-10-24 18:40:00|2573.25|2571.75|2573.73|2572.23|2573.74|2572.24|2572.78|2571.28|0
1729795500000|2024-10-24 18:45:00|2573.5|2572|2573.73|2572.23|2573.74|2572.24|2573.26|2571.76|0
1729795800000|2024-10-24 18:50:00|2573.74|2572.24|2574.19|2572.69|2574.21|2572.71|2573.72|2572.22|0
1729796100000|2024-10-24 18:55:00|2574.18|2572.68|2574.2|2572.7|2574.66|2573.16|2573.71|2572.21|0
1729796400000|2024-10-24 19:00:00|2574.43|2572.93|2573.23|2571.73|2574.43|2572.93|2573.23|2571.73|0
1729796700000|2024-10-24 19:05:00|2573.24|2571.74|2574.66|2573.16|2574.66|2573.16|2573.23|2571.73|0
1729797000000|2024-10-24 19:10:00|2574.67|2573.17|2576.1|2574.6|2577.04|2575.54|2574.66|2573.16|0
1729797300000|2024-10-24 19:15:00|2576.09|2574.59|2576.11|2574.61|2576.11|2574.61|2575.62|2574.12|0
1729797600000|2024-10-24 19:20:00|2576.12|2574.62|2576.12|2574.62|2576.58|2575.08|2575.64|2574.14|0
1729797900000|2024-10-24 19:25:00|2576.13|2574.63|2576.58|2575.08|2576.59|2575.09|2576.13|2574.63|0
1729798200000|2024-10-24 19:30:00|2576.57|2575.07|2577.07|2575.57|2577.55|2576.05|2576.56|2575.06|0
1729798500000|2024-10-24 19:35:00|2577.08|2575.58|2575.66|2574.16|2577.08|2575.58|2575.66|2574.16|0
1729798800000|2024-10-24 19:40:00|2575.67|2574.17|2575.66|2574.16|2576.13|2574.63|2575.18|2573.68|0
1729799100000|2024-10-24 19:45:00|2575.67|2574.17|2575.67|2574.17|2576.16|2574.66|2575.2|2573.7|0
1729799400000|2024-10-24 19:50:00|2575.9|2574.4|2575.24|2573.74|2576.38|2574.88|2575.21|2573.71|0
1729799700000|2024-10-24 19:55:00|2575.23|2573.73|2576.1|2574.6|2577.04|2575.54|2574.77|2573.27|0
1729800000000|2024-10-24 20:00:00|2577.05|2575.55|2578.73|2577.23|2578.83|2577.33|2576.54|2575.04|0
1729800300000|2024-10-24 20:05:00|2578.59|2577.09|2579.24|2577.74|2579.24|2577.74|2578.49|2576.99|0
1729800600000|2024-10-24 20:10:00|2579.15|2577.65|2579.24|2577.74|2579.85|2578.35|2579.15|2577.65|0
1729800900000|2024-10-24 20:15:00|2579.25|2577.75|2578.53|2577.03|2579.43|2577.93|2578.53|2577.03|0
1729801200000|2024-10-24 20:20:00|2578.54|2577.04|2578.77|2577.27|2578.86|2577.36|2578.53|2577.03|0
1729801500000|2024-10-24 20:25:00|2578.76|2577.26|2578.95|2577.45|2578.95|2577.45|2578.67|2577.17|0
1729801800000|2024-10-24 20:30:00|2578.96|2577.46|2578.67|2577.17|2579.05|2577.55|2578.44|2576.94|0
1729802100000|2024-10-24 20:35:00|2578.77|2577.27|2577.94|2576.44|2578.95|2577.45|2577.84|2576.34|0
1729802400000|2024-10-24 20:40:00|2577.84|2576.34|2577.52|2576.02|2578.03|2576.53|2577.42|2575.92|0
1729802700000|2024-10-24 20:45:00|2577.51|2576.01|2577.52|2576.02|2577.61|2576.11|2577.33|2575.83|0
1729803000000|2024-10-24 20:50:00|2577.61|2576.11|2577.84|2576.34|2577.84|2576.34|2577.52|2576.02|0
1729803300000|2024-10-24 20:55:00|2577.85|2576.35|2577.71|2576.21|2577.99|2576.49|2577.52|2576.02|0
1729803600000|2024-10-24 21:00:00|2577.99|2576.49|2577.85|2576.35|2578.13|2576.63|2577.84|2576.34|0
1729803900000|2024-10-24 21:05:00|2577.84|2576.34|2577.94|2576.44|2578.13|2576.63|2577.8|2576.3|0
1729804200000|2024-10-24 21:10:00|2577.85|2576.35|2577.89|2576.39|2578.13|2576.63|2577.8|2576.3|0
1729806300000|2024-10-24 21:45:00|2577.84|2576.34|2577.89|2576.39|2577.94|2576.44|2577.84|2576.34|0
1729806900000|2024-10-24 21:55:00|2577.94|2576.44|2578.55|2577.05|2578.55|2577.05|2577.94|2576.44|0
1729807200000|2024-10-24 22:00:00|2578.45|2576.95|2577.44|2575.94|2578.83|2577.33|2577.44|2575.94|0
1729807500000|2024-10-24 22:05:00|2577.45|2575.95|2577.28|2575.78|2577.54|2576.04|2577.24|2575.74|0
1729807800000|2024-10-24 22:10:00|2577.24|2575.74|2577.52|2576.02|2577.84|2576.34|2577.24|2575.74|0
1729808100000|2024-10-24 22:15:00|2577.61|2576.11|2577.25|2575.75|2577.66|2576.16|2577.16|2575.66|0
1729808400000|2024-10-24 22:20:00|2577.16|2575.66|2577.49|2575.99|2577.49|2575.99|2577.16|2575.66|0
1729808700000|2024-10-24 22:25:00|2577.48|2575.98|2577.39|2575.89|2577.58|2576.08|2577.39|2575.89|0
1729809000000|2024-10-24 22:30:00|2577.38|2575.88|2576.78|2575.28|2577.38|2575.88|2576.59|2575.09|0
1729809300000|2024-10-24 22:35:00|2576.79|2575.29|2576.69|2575.19|2576.88|2575.38|2576.5|2575|0
1729809600000|2024-10-24 22:40:00|2576.78|2575.28|2576.59|2575.09|2576.78|2575.28|2576.5|2575|0
1729809900000|2024-10-24 22:45:00|2576.6|2575.1|2577.1|2575.6|2577.1|2575.6|2576.5|2575|0
1729810200000|2024-10-24 22:50:00|2577.09|2575.59|2577|2575.5|2577.1|2575.6|2576.81|2575.31|0
1729810500000|2024-10-24 22:55:00|2576.91|2575.41|2577.19|2575.69|2577.19|2575.69|2576.91|2575.41|0
1729810800000|2024-10-24 23:00:00|2577.1|2575.6|2576.72|2575.22|2577.19|2575.69|2576.58|2575.08|0
1729811100000|2024-10-24 23:05:00|2576.81|2575.31|2576.39|2574.89|2576.91|2575.41|2576.39|2574.89|0
1729811400000|2024-10-24 23:10:00|2576.4|2574.9|2576.72|2575.22|2576.72|2575.22|2576.3|2574.8|0
1729811700000|2024-10-24 23:15:00|2576.58|2575.08|2576.39|2574.89|2576.81|2575.31|2576.39|2574.89|0
1729812000000|2024-10-24 23:20:00|2576.35|2574.85|2576.72|2575.22|2576.81|2575.31|2576.3|2574.8|0
1729812300000|2024-10-24 23:25:00|2576.81|2575.31|2576.39|2574.89|2576.91|2575.41|2576.39|2574.89|0
1729812600000|2024-10-24 23:30:00|2576.3|2574.8|2576.11|2574.61|2576.39|2574.89|2575.83|2574.33|0
1729812900000|2024-10-24 23:35:00|2576.12|2574.62|2576.3|2574.8|2576.3|2574.8|2576.11|2574.61|0
1729813200000|2024-10-24 23:40:00|2576.39|2574.89|2576.49|2574.99|2576.58|2575.08|2576.3|2574.8|0
1729813500000|2024-10-24 23:45:00|2576.48|2574.98|2576.39|2574.89|2576.49|2574.99|2576.11|2574.61|0
1729813800000|2024-10-24 23:50:00|2576.4|2574.9|2577.1|2575.6|2577.19|2575.69|2576.4|2574.9|0
1729814100000|2024-10-24 23:55:00|2577.09|2575.59|2577.19|2575.69|2577.19|2575.69|2576.72|2575.22|0
1729814400000|2024-10-25 00:00:00|2577.28|2575.78|2577.83|2576.33|2578.16|2576.66|2577.19|2575.69|0
1729814700000|2024-10-25 00:05:00|2577.74|2576.24|2577.17|2575.67|2577.93|2576.43|2576.66|2575.16|0
1729815000000|2024-10-25 00:10:00|2577.04|2575.54|2577.55|2576.05|2577.64|2576.14|2576.94|2575.44|0
1729815300000|2024-10-25 00:15:00|2577.5|2576|2577.14|2575.64|2577.64|2576.14|2576.68|2575.18|0
1729815600000|2024-10-25 00:20:00|2576.69|2575.19|2576.23|2574.73|2577.14|2575.64|2576.22|2574.72|0
1729815900000|2024-10-25 00:25:00|2576.69|2575.19|2574.87|2573.37|2576.69|2575.19|2574.41|2572.91|0
1729816200000|2024-10-25 00:30:00|2575.32|2573.82|2574.64|2573.14|2575.56|2574.06|2574.42|2572.92|0
1729816500000|2024-10-25 00:35:00|2574.87|2573.37|2574.42|2572.92|2575.33|2573.83|2574.41|2572.91|0
1729816800000|2024-10-25 00:40:00|2574.65|2573.15|2574.65|2573.15|2575.56|2574.06|2574.65|2573.15|0
1729817100000|2024-10-25 00:45:00|2575.33|2573.83|2575.8|2574.3|2576.27|2574.77|2575.33|2573.83|0
1729817400000|2024-10-25 00:50:00|2575.79|2574.29|2576.26|2574.76|2576.71|2575.21|2574.88|2573.38|0
1729817700000|2024-10-25 00:55:00|2576.49|2574.99|2576.27|2574.77|2576.96|2575.46|2576.26|2574.76|0
1729818000000|2024-10-25 01:00:00|2576.26|2574.76|2577.63|2576.13|2577.86|2576.36|2576.26|2574.76|0
1729818300000|2024-10-25 01:05:00|2577.17|2575.67|2577.62|2576.12|2577.64|2576.14|2577.16|2575.66|0
1729818600000|2024-10-25 01:10:00|2577.63|2576.13|2578.09|2576.59|2578.09|2576.59|2577.17|2575.67|0
1729818900000|2024-10-25 01:15:00|2578.08|2576.58|2578.1|2576.6|2578.57|2577.07|2577.18|2575.68|0
1729819200000|2024-10-25 01:20:00|2578.09|2576.59|2577.64|2576.14|2578.56|2577.06|2577.64|2576.14|0
1729819500000|2024-10-25 01:25:00|2577.63|2576.13|2577.64|2576.14|2577.64|2576.14|2577.63|2576.13|0
1729819800000|2024-10-25 01:30:00|2578.1|2576.6|2577.63|2576.13|2578.1|2576.6|2577.18|2575.68|0
1729820100000|2024-10-25 01:35:00|2577.86|2576.36|2578.09|2576.59|2578.09|2576.59|2577.18|2575.68|0
1729820400000|2024-10-25 01:40:00|2577.63|2576.13|2577.17|2575.67|2578.09|2576.59|2577.17|2575.67|0
1729820700000|2024-10-25 01:45:00|2577.18|2575.68|2577.63|2576.13|2577.64|2576.14|2577.17|2575.67|0
1729821000000|2024-10-25 01:50:00|2577.17|2575.67|2577.16|2575.66|2577.18|2575.68|2576.71|2575.21|0
1729821300000|2024-10-25 01:55:00|2576.71|2575.21|2576.7|2575.2|2577.17|2575.67|2576.7|2575.2|0
1729821600000|2024-10-25 02:00:00|2576.69|2575.19|2576.25|2574.75|2576.7|2575.2|2576.25|2574.75|0
1729821900000|2024-10-25 02:05:00|2575.8|2574.3|2576.26|2574.76|2576.26|2574.76|2575.79|2574.29|0
1729822200000|2024-10-25 02:10:00|2576.27|2574.77|2576.27|2574.77|2576.49|2574.99|2576.26|2574.76|0
1729823400000|2024-10-25 02:30:00|2577.63|2576.13|2577.17|2575.67|2577.63|2576.13|2577.17|2575.67|0
1729823700000|2024-10-25 02:35:00|2577.18|2575.68|2576.27|2574.77|2577.63|2576.13|2576.27|2574.77|0
1729824000000|2024-10-25 02:40:00|2576.28|2574.78|2576.28|2574.78|2576.28|2574.78|2576.28|2574.78|0
1729824300000|2024-10-25 02:45:00|2576.73|2575.23|2577.18|2575.68|2577.19|2575.69|2576.73|2575.23|0
1729824600000|2024-10-25 02:50:00|2577.19|2575.69|2577.18|2575.68|2577.64|2576.14|2577.18|2575.68|0
1729824900000|2024-10-25 02:55:00|2577.41|2575.91|2576.26|2574.76|2578.09|2576.59|2576.26|2574.76|0
1729825200000|2024-10-25 03:00:00|2576.49|2574.99|2576.71|2575.21|2577.18|2575.68|2576.25|2574.75|0
1729825500000|2024-10-25 03:05:00|2576.72|2575.22|2576.25|2574.75|2576.72|2575.22|2575.79|2574.29|0
1729825800000|2024-10-25 03:10:00|2576.24|2574.74|2574.41|2572.91|2576.24|2574.74|2574.4|2572.9|0
1729827000000|2024-10-25 03:30:00|2575.33|2573.83|2574.41|2572.91|2575.33|2573.83|2574.41|2572.91|0
1729827300000|2024-10-25 03:35:00|2574.4|2572.9|2573.95|2572.45|2574.41|2572.91|2573.49|2571.99|0
1729827600000|2024-10-25 03:40:00|2573.94|2572.44|2573.49|2571.99|2573.95|2572.45|2573.49|2571.99|0
1729827900000|2024-10-25 03:45:00|2573.48|2571.98|2573.02|2571.52|2573.49|2571.99|2573.02|2571.52|0
1729828200000|2024-10-25 03:50:00|2573.03|2571.53|2573.94|2572.44|2573.94|2572.44|2573.03|2571.53|0
1729828500000|2024-10-25 03:55:00|2573.71|2572.21|2573.47|2571.97|2573.71|2572.21|2572.56|2571.06|0
1729828800000|2024-10-25 04:00:00|2573.02|2571.52|2573.01|2571.51|2573.47|2571.97|2572.56|2571.06|0
1729829100000|2024-10-25 04:05:00|2572.56|2571.06|2572.1|2570.6|2573.01|2571.51|2572.09|2570.59|0
1729829400000|2024-10-25 04:10:00|2572.09|2570.59|2572.1|2570.6|2572.56|2571.06|2572.09|2570.59|0
1729829700000|2024-10-25 04:15:00|2572.11|2570.61|2572.1|2570.6|2573.02|2571.52|2572.1|2570.6|0
1729830000000|2024-10-25 04:20:00|2572.11|2570.61|2571.65|2570.15|2572.33|2570.83|2571.64|2570.14|0
1729830300000|2024-10-25 04:25:00|2571.64|2570.14|2572.1|2570.6|2572.56|2571.06|2571.64|2570.14|0
1729831500000|2024-10-25 04:45:00|2570.95|2569.45|2571.19|2569.69|2571.64|2570.14|2570.72|2569.22|0
1729831800000|2024-10-25 04:50:00|2571.18|2569.68|2572.55|2571.05|2572.56|2571.06|2571.18|2569.68|0
1729832100000|2024-10-25 04:55:00|2572.56|2571.06|2572.1|2570.6|2572.56|2571.06|2572.1|2570.6|0
1729832400000|2024-10-25 05:00:00|2571.65|2570.15|2569.37|2567.87|2571.87|2570.37|2568.91|2567.41|0
1729832700000|2024-10-25 05:05:00|2568.92|2567.42|2568.45|2566.95|2569.37|2567.87|2568|2566.5|0
1729833000000|2024-10-25 05:10:00|2568.46|2566.96|2568.45|2566.95|2568.68|2567.18|2568|2566.5|0
1729833300000|2024-10-25 05:15:00|2568.68|2567.18|2568.46|2566.96|2568.69|2567.19|2568|2566.5|0
1729833600000|2024-10-25 05:20:00|2568.66|2567.16|2568.31|2566.81|2569.22|2567.72|2567.85|2566.35|0
1729833900000|2024-10-25 05:25:00|2568.53|2567.03|2569.63|2568.13|2569.63|2568.13|2568.41|2566.91|0
1729834200000|2024-10-25 05:30:00|2569.64|2568.14|2571.45|2569.95|2571.45|2569.95|2569.64|2568.14|0
1729834500000|2024-10-25 05:35:00|2571.44|2569.94|2572.36|2570.86|2572.36|2570.86|2571.44|2569.94|0
1729834800000|2024-10-25 05:40:00|2572.37|2570.87|2572.82|2571.32|2572.82|2571.32|2571.9|2570.4|0
1729835100000|2024-10-25 05:45:00|2572.81|2571.31|2574.18|2572.68|2574.18|2572.68|2572.81|2571.31|0
1729835400000|2024-10-25 05:50:00|2574.63|2573.13|2576.01|2574.51|2576.01|2574.51|2574.63|2573.13|0
1729835700000|2024-10-25 05:55:00|2576.46|2574.96|2576.46|2574.96|2576.93|2575.43|2576.01|2574.51|0
1729836000000|2024-10-25 06:00:00|2576.47|2574.97|2575.56|2574.06|2576.93|2575.43|2575.11|2573.61|0
1729836300000|2024-10-25 06:05:00|2575.79|2574.29|2576.94|2575.44|2577.4|2575.9|2575.56|2574.06|0
1729836600000|2024-10-25 06:10:00|2577.4|2575.9|2577.4|2575.9|2577.4|2575.9|2576.03|2574.53|0
1729836900000|2024-10-25 06:15:00|2577.86|2576.36|2578.31|2576.81|2578.77|2577.27|2577.85|2576.35|0
1729837200000|2024-10-25 06:20:00|2578.77|2577.27|2578.54|2577.04|2578.77|2577.27|2577.85|2576.35|0
1729837500000|2024-10-25 06:25:00|2578.76|2577.26|2578.33|2576.83|2578.78|2577.28|2577.87|2576.37|0
1729837800000|2024-10-25 06:30:00|2577.67|2576.27|2577.67|2576.27|2577.67|2576.27|2577.67|2576.27|0
1729838100000|2024-10-25 06:35:00|2576.3|2574.9|2574.17|2572.77|2576.3|2574.9|2574.17|2572.77|5
1729838400000|2024-10-25 06:40:00|2574.3|2572.9|2574.42|2573.02|2574.8|2573.4|2574.17|2572.77|15
1729838700000|2024-10-25 06:45:00|2574.55|2573.15|2574.17|2572.77|2574.67|2573.27|2572.8|2571.4|76
1729839000000|2024-10-25 06:50:00|2574.05|2572.65|2573.55|2572.15|2574.05|2572.65|2572.92|2571.52|53
1729839300000|2024-10-25 06:55:00|2573.14|2571.64|2575.4|2573.9|2575.86|2574.36|2573.13|2571.63|0
1729839600000|2024-10-25 07:00:00|2577.1|2576.6|2586.97|2586.47|2592.47|2591.97|2576.97|2576.47|3812
1729839900000|2024-10-25 07:05:00|2587.22|2586.72|2587.1|2586.6|2589.22|2588.72|2585.47|2584.97|1777
1729840200000|2024-10-25 07:10:00|2587.22|2586.72|2582.35|2581.85|2588.85|2588.35|2582.35|2581.85|1283
1729840500000|2024-10-25 07:15:00|2582.22|2581.72|2577.1|2576.6|2582.6|2582.1|2576.72|2576.22|1871
1729840800000|2024-10-25 07:20:00|2577.35|2576.85|2576.35|2575.85|2579.85|2579.35|2575.85|2575.35|1543
1729841100000|2024-10-25 07:25:00|2576.47|2575.97|2578.1|2577.6|2580.85|2580.35|2576.1|2575.6|1198
1729841400000|2024-10-25 07:30:00|2577.85|2577.35|2580.1|2579.6|2580.6|2580.1|2576.47|2575.97|797
1729841700000|2024-10-25 07:35:00|2580.35|2579.85|2583.6|2583.1|2583.85|2583.35|2579.1|2578.6|1005
1729842000000|2024-10-25 07:40:00|2583.47|2582.97|2584.76|2584.26|2585.01|2584.51|2582.88|2582.38|689
1729842300000|2024-10-25 07:45:00|2584.51|2584.01|2584.51|2584.01|2585.76|2585.26|2583.38|2582.88|368
1729842600000|2024-10-25 07:50:00|2584.38|2583.88|2586.38|2585.88|2586.51|2586.01|2582.88|2582.38|658
1729842900000|2024-10-25 07:55:00|2586.51|2586.01|2586.63|2586.13|2587.26|2586.76|2586.13|2585.63|319
1729843200000|2024-10-25 08:00:00|2586.88|2586.38|2587.13|2586.63|2589.01|2588.51|2586.01|2585.51|542
1729843500000|2024-10-25 08:05:00|2587.01|2586.51|2585.51|2585.01|2587.26|2586.76|2584.26|2583.76|599
1729843800000|2024-10-25 08:10:00|2585.76|2585.26|2586.01|2585.51|2586.76|2586.26|2584.13|2583.63|525
1729844100000|2024-10-25 08:15:00|2586.26|2585.76|2583.88|2583.38|2586.26|2585.76|2583.01|2582.51|1092
1729844400000|2024-10-25 08:20:00|2584.01|2583.51|2585.26|2584.76|2586.01|2585.51|2583.51|2583.01|429
1729844700000|2024-10-25 08:25:00|2585.51|2585.01|2586.26|2585.76|2586.88|2586.38|2584.76|2584.26|315
1729845000000|2024-10-25 08:30:00|2586.38|2585.88|2589.51|2589.01|2589.51|2589.01|2586.26|2585.76|464
1729845300000|2024-10-25 08:35:00|2589.76|2589.26|2589.76|2589.26|2590.88|2590.38|2588.51|2588.01|460
1729845600000|2024-10-25 08:40:00|2590.01|2589.51|2590.26|2589.76|2590.76|2590.26|2588.51|2588.01|303
1729845900000|2024-10-25 08:45:00|2590.38|2589.88|2589.51|2589.01|2591.01|2590.51|2588.76|2588.26|516
1729846200000|2024-10-25 08:50:00|2589.63|2589.13|2590.01|2589.51|2590.51|2590.01|2588.01|2587.51|486
1729846500000|2024-10-25 08:55:00|2590.26|2589.76|2591.51|2591.01|2592.26|2591.76|2589.76|2589.26|395
1729846800000|2024-10-25 09:00:00|2591.63|2591.13|2594.51|2594.01|2595.01|2594.51|2591.51|2591.01|589
1729847100000|2024-10-25 09:05:00|2594.26|2593.76|2595.26|2594.76|2596.13|2595.63|2594.26|2593.76|686
1729847400000|2024-10-25 09:10:00|2595.51|2595.01|2596.76|2596.26|2596.76|2596.26|2594.88|2594.38|472
1729847700000|2024-10-25 09:15:00|2597.01|2596.51|2600.26|2599.76|2600.26|2599.76|2597.01|2596.51|722
1729848000000|2024-10-25 09:20:00|2600.13|2599.63|2600.01|2599.51|2600.26|2599.76|2599.01|2598.51|688
1729848300000|2024-10-25 09:25:00|2599.88|2599.38|2600.51|2600.01|2601.01|2600.51|2599.76|2599.26|547
1729848600000|2024-10-25 09:30:00|2600.63|2600.13|2600.88|2600.38|2601.76|2601.26|2600.63|2600.13|394
1729848900000|2024-10-25 09:35:00|2600.76|2600.26|2601.01|2600.51|2601.26|2600.76|2600.01|2599.51|475
1729849200000|2024-10-25 09:40:00|2601.26|2600.76|2600.63|2600.13|2601.76|2601.26|2600.26|2599.76|462
1729849500000|2024-10-25 09:45:00|2600.76|2600.26|2600.26|2599.76|2601.01|2600.51|2598.76|2598.26|338
1729849800000|2024-10-25 09:50:00|2600.38|2599.88|2599.51|2599.01|2601.26|2600.76|2599.38|2598.88|313
1729850100000|2024-10-25 09:55:00|2599.63|2599.13|2598.51|2598.01|2599.63|2599.13|2597.76|2597.26|463
1729850400000|2024-10-25 10:00:00|2598.26|2597.76|2599.01|2598.51|2600.01|2599.51|2598.01|2597.51|383
1729850700000|2024-10-25 10:05:00|2599.13|2598.63|2599.01|2598.51|2599.63|2599.13|2598.38|2597.88|208
1729851000000|2024-10-25 10:10:00|2599.26|2598.76|2598.01|2597.51|2599.76|2599.26|2598.01|2597.51|159
1729851300000|2024-10-25 10:15:00|2598.26|2597.76|2597.51|2597.01|2598.51|2598.01|2597.01|2596.51|179
1729851600000|2024-10-25 10:20:00|2597.38|2596.88|2596.26|2595.76|2597.51|2597.01|2596.01|2595.51|226
1729851900000|2024-10-25 10:25:00|2596.38|2595.88|2596.51|2596.01|2597.26|2596.76|2596.01|2595.51|287
1729852200000|2024-10-25 10:30:00|2596.26|2595.76|2596.51|2596.01|2597.51|2597.01|2596.01|2595.51|288
1729852500000|2024-10-25 10:35:00|2596.26|2595.76|2596.51|2596.01|2597.01|2596.51|2595.51|2595.01|227
1729852800000|2024-10-25 10:40:00|2596.63|2596.13|2594.76|2594.26|2597.26|2596.76|2594.76|2594.26|135
1729853100000|2024-10-25 10:45:00|2594.88|2594.38|2593.76|2593.26|2595.01|2594.51|2593.01|2592.51|337
1729853400000|2024-10-25 10:50:00|2593.51|2593.01|2593.01|2592.51|2593.76|2593.26|2592.51|2592.01|273
1729853700000|2024-10-25 10:55:00|2592.88|2592.38|2591.13|2590.63|2593.01|2592.51|2590.63|2590.13|317
1729854000000|2024-10-25 11:00:00|2591.01|2590.51|2588.63|2588.13|2591.01|2590.51|2588.01|2587.51|359
1729854300000|2024-10-25 11:05:00|2588.51|2588.01|2589.26|2588.76|2589.51|2589.01|2587.88|2587.38|245
1729854600000|2024-10-25 11:10:00|2589.01|2588.51|2589.63|2589.13|2590.26|2589.76|2588.51|2588.01|399
1729854900000|2024-10-25 11:15:00|2589.51|2589.01|2589.01|2588.51|2590.76|2590.26|2588.76|2588.26|230
1729855200000|2024-10-25 11:20:00|2589.26|2588.76|2589.01|2588.51|2589.26|2588.76|2587.26|2586.76|476
1729855500000|2024-10-25 11:25:00|2589.26|2588.76|2588.51|2588.01|2589.76|2589.26|2588.01|2587.51|293
1729855800000|2024-10-25 11:30:00|2588.38|2587.88|2588.76|2588.26|2590.26|2589.76|2588.26|2587.76|273
1729856100000|2024-10-25 11:35:00|2588.63|2588.13|2587.51|2587.01|2588.63|2588.13|2586.76|2586.26|307
1729856400000|2024-10-25 11:40:00|2587.22|2586.72|2588.97|2588.47|2588.97|2588.47|2586.72|2586.22|256
1729856700000|2024-10-25 11:45:00|2589.22|2588.72|2587.72|2587.22|2590.34|2589.84|2587.72|2587.22|422
1729857000000|2024-10-25 11:50:00|2587.84|2587.34|2587.72|2587.22|2588.34|2587.84|2586.22|2585.72|335
1729857300000|2024-10-25 11:55:00|2587.47|2586.97|2587.59|2587.09|2588.97|2588.47|2587.47|2586.97|294
1729857600000|2024-10-25 12:00:00|2587.72|2587.22|2587.97|2587.47|2588.72|2588.22|2586.97|2586.47|388
1729857900000|2024-10-25 12:05:00|2587.84|2587.34|2590.09|2589.59|2590.22|2589.72|2587.72|2587.22|385
1729858200000|2024-10-25 12:10:00|2589.97|2589.47|2589.72|2589.22|2590.47|2589.97|2588.97|2588.47|220
1729858500000|2024-10-25 12:15:00|2589.47|2588.97|2588.97|2588.47|2589.97|2589.47|2588.47|2587.97|189
1729858800000|2024-10-25 12:20:00|2588.72|2588.22|2590.47|2589.97|2590.47|2589.97|2587.47|2586.97|384
1729859100000|2024-10-25 12:25:00|2590.72|2590.22|2589.84|2589.34|2590.84|2590.34|2589.47|2588.97|430
1729859400000|2024-10-25 12:30:00|2589.72|2589.22|2588.22|2587.72|2590.22|2589.72|2587.97|2587.47|670
1729859700000|2024-10-25 12:35:00|2588.34|2587.84|2588.47|2587.97|2589.72|2589.22|2587.97|2587.47|380
1729860000000|2024-10-25 12:40:00|2588.22|2587.72|2586.97|2586.47|2588.22|2587.72|2586.97|2586.47|280
1729860300000|2024-10-25 12:45:00|2587.22|2586.72|2586.97|2586.47|2587.34|2586.84|2586.09|2585.59|354
1729860600000|2024-10-25 12:50:00|2586.84|2586.34|2589.47|2588.97|2589.59|2589.09|2586.47|2585.97|171
1729860900000|2024-10-25 12:55:00|2589.34|2588.84|2589.47|2588.97|2589.97|2589.47|2588.97|2588.47|187
1729861200000|2024-10-25 13:00:00|2589.72|2589.22|2588.22|2587.72|2590.84|2590.34|2588.22|2587.72|204
1729861500000|2024-10-25 13:05:00|2588.09|2587.59|2587.47|2586.97|2588.47|2587.97|2586.47|2585.97|378
1729861800000|2024-10-25 13:10:00|2587.72|2587.22|2589.22|2588.72|2589.47|2588.97|2587.47|2586.97|192
1729862100000|2024-10-25 13:15:00|2589.47|2588.97|2588.97|2588.47|2589.72|2589.22|2588.59|2588.09|413
1729862400000|2024-10-25 13:20:00|2589.22|2588.72|2588.09|2587.59|2589.47|2588.97|2587.97|2587.47|469
1729862700000|2024-10-25 13:25:00|2587.97|2587.47|2588.97|2588.47|2589.47|2588.97|2587.72|2587.22|446
1729863000000|2024-10-25 13:30:00|2589.22|2588.72|2585.97|2585.47|2590.97|2590.47|2585.97|2585.47|834
1729863300000|2024-10-25 13:35:00|2586.22|2585.72|2585.97|2585.47|2586.72|2586.22|2584.97|2584.47|757
1729863600000|2024-10-25 13:40:00|2585.84|2585.34|2583.97|2583.47|2586.47|2585.97|2583.47|2582.97|1243
1729863900000|2024-10-25 13:45:00|2584.22|2583.72|2584.72|2584.22|2585.47|2584.97|2582.84|2582.34|867
1729864200000|2024-10-25 13:50:00|2584.97|2584.47|2585.22|2584.72|2586.22|2585.72|2584.34|2583.84|636
1729864500000|2024-10-25 13:55:00|2585.09|2584.59|2588.97|2588.47|2588.97|2588.47|2584.97|2584.47|1083
1729864800000|2024-10-25 14:00:00|2589.09|2588.59|2588.22|2587.72|2589.22|2588.72|2584.84|2584.34|970
1729865100000|2024-10-25 14:05:00|2588.47|2587.97|2590.47|2589.97|2590.97|2590.47|2587.97|2587.47|594
1729865400000|2024-10-25 14:10:00|2590.73|2590.23|2590.73|2590.23|2592.48|2591.98|2589.73|2589.23|595
1729865700000|2024-10-25 14:15:00|2590.85|2590.35|2590.48|2589.98|2590.98|2590.48|2590.23|2589.73|538
1729866000000|2024-10-25 14:20:00|2590.6|2590.1|2593.1|2592.6|2593.23|2592.73|2589.48|2588.98|595
1729866300000|2024-10-25 14:25:00|2592.98|2592.48|2593.48|2592.98|2594.23|2593.73|2592.98|2592.48|420
1729866600000|2024-10-25 14:30:00|2593.73|2593.23|2594.23|2593.73|2594.98|2594.48|2593.6|2593.1|591
1729866900000|2024-10-25 14:35:00|2593.98|2593.48|2594.98|2594.48|2595.23|2594.73|2593.73|2593.23|786
1729867200000|2024-10-25 14:40:00|2595.23|2594.73|2595.1|2594.6|2596.48|2595.98|2594.23|2593.73|714
1729867500000|2024-10-25 14:45:00|2595.23|2594.73|2593.85|2593.35|2595.73|2595.23|2593.23|2592.73|867
1729867800000|2024-10-25 14:50:00|2593.98|2593.48|2595.73|2595.23|2595.98|2595.48|2593.73|2593.23|634
1729868100000|2024-10-25 14:55:00|2595.98|2595.48|2595.6|2595.1|2596.48|2595.98|2595.48|2594.98|552
1729868400000|2024-10-25 15:00:00|2595.73|2595.23|2595.23|2594.73|2597.23|2596.73|2595.23|2594.73|680
1729868700000|2024-10-25 15:05:00|2595.48|2594.98|2596.23|2595.73|2596.48|2595.98|2594.98|2594.48|827
1729869000000|2024-10-25 15:10:00|2595.98|2595.48|2592.92|2592.42|2596.23|2595.73|2592.92|2592.42|794
1729869300000|2024-10-25 15:15:00|2592.79|2592.29|2592.42|2591.92|2593.42|2592.92|2592.17|2591.67|896
1729869600000|2024-10-25 15:20:00|2592.29|2591.79|2592.29|2590.79|2592.67|2592.17|2591.17|2590.67|1710
1729869900000|2024-10-25 15:25:00|||||||||1261
1729870200000|2024-10-25 15:30:00|2593.62|2592.22|2593.37|2591.97|2593.87|2592.47|2592.62|2591.22|257
1729870500000|2024-10-25 15:35:00|2593.12|2591.72|2592.12|2590.72|2593.37|2591.97|2592.12|2590.72|152
1729870800000|2024-10-25 15:40:00|2592.24|2590.84|2591.99|2590.59|2592.24|2590.84|2591.62|2590.22|118
1729871100000|2024-10-25 15:45:00|2592.12|2590.72|2592.87|2591.47|2592.99|2591.59|2592.12|2590.72|16
1729871400000|2024-10-25 15:50:00|2592.99|2591.59|2590.12|2588.72|2592.99|2591.59|2590.12|2588.72|16
1729871700000|2024-10-25 15:55:00|2589.99|2588.59|2589.79|2588.29|2590.87|2589.47|2589.37|2587.97|164
1729872000000|2024-10-25 16:00:00|2589.79|2588.29|2588.84|2587.34|2589.79|2588.29|2588.38|2586.88|0
1729872300000|2024-10-25 16:05:00|2588.83|2587.33|2589.32|2587.82|2589.78|2588.28|2588.37|2586.87|0
1729872600000|2024-10-25 16:10:00|2589.55|2588.05|2589.78|2588.28|2590.26|2588.76|2589.55|2588.05|0
1729872900000|2024-10-25 16:15:00|2589.77|2588.27|2590.24|2588.74|2590.25|2588.75|2589.31|2587.81|0
1729873200000|2024-10-25 16:20:00|2590.23|2588.73|2592.11|2590.61|2592.11|2590.61|2590.23|2588.73|0
1729873500000|2024-10-25 16:25:00|2592.1|2590.6|2593.04|2591.54|2593.04|2591.54|2591.64|2590.14|0
1729873800000|2024-10-25 16:30:00|2593.05|2591.55|2592.08|2590.58|2593.51|2592.01|2591.62|2590.12|0
1729874100000|2024-10-25 16:35:00|2592.07|2590.57|2591.62|2590.12|2592.55|2591.05|2591.62|2590.12|0
1729874400000|2024-10-25 16:40:00|2591.61|2590.11|2592.1|2590.6|2592.11|2590.61|2591.14|2589.64|0
1729874700000|2024-10-25 16:45:00|2592.11|2590.61|2591.15|2589.65|2592.11|2590.61|2591.14|2589.64|0
1729875000000|2024-10-25 16:50:00|2591.38|2589.88|2591.16|2589.66|2591.62|2590.12|2591.13|2589.63|0
1729875300000|2024-10-25 16:55:00|2591.61|2590.11|2591.13|2589.63|2591.61|2590.11|2590.67|2589.17|0
1729875600000|2024-10-25 17:00:00|2591.14|2589.64|2590.9|2589.4|2591.14|2589.64|2590.2|2588.7|0
1729875900000|2024-10-25 17:05:00|2591.12|2589.62|2590.67|2589.17|2591.13|2589.63|2590.65|2589.15|0
1729876200000|2024-10-25 17:10:00|2590.66|2589.16|2588.76|2587.26|2590.67|2589.17|2588.51|2587.01|0
1729876500000|2024-10-25 17:15:00|2588.75|2587.25|2587.34|2585.84|2588.75|2587.25|2587.34|2585.84|0
1729876800000|2024-10-25 17:20:00|2587.33|2585.83|2585.96|2584.46|2587.34|2585.84|2584.5|2583|0
1729877100000|2024-10-25 17:25:00|2585.97|2584.47|2585.01|2583.51|2586.41|2584.91|2585.01|2583.51|0
1729877400000|2024-10-25 17:30:00|2585|2583.5|2583.57|2582.07|2585.48|2583.98|2583.57|2582.07|0
1729877700000|2024-10-25 17:35:00|2583.12|2581.62|2583.12|2581.62|2583.6|2582.1|2582.63|2581.13|0
1729878000000|2024-10-25 17:40:00|2583.11|2581.61|2579.77|2578.27|2583.12|2581.62|2579.76|2578.26|0
1729878300000|2024-10-25 17:45:00|2579.76|2578.26|2583.58|2582.08|2583.59|2582.09|2579.76|2578.26|0
1729878600000|2024-10-25 17:50:00|2583.59|2582.09|2583.6|2582.1|2584.54|2583.04|2583.11|2581.61|0
1729878900000|2024-10-25 17:55:00|2583.61|2582.11|2581.89|2580.39|2583.61|2582.11|2581.66|2580.16|0
1729879200000|2024-10-25 18:00:00|2582.12|2580.62|2581.68|2580.18|2582.62|2581.12|2579.73|2578.23|0
1729879500000|2024-10-25 18:05:00|2581.67|2580.17|2580.21|2578.71|2581.67|2580.17|2579.73|2578.23|0
1729879800000|2024-10-25 18:10:00|2580.2|2578.7|2581.15|2579.65|2581.63|2580.13|2579.25|2577.75|0
1729880100000|2024-10-25 18:15:00|2581.14|2579.64|2582.57|2581.07|2582.58|2581.08|2581.14|2579.64|0
1729880400000|2024-10-25 18:20:00|2582.56|2581.06|2582.11|2580.61|2583.06|2581.56|2581.62|2580.12|0
1729880700000|2024-10-25 18:25:00|2582.1|2580.6|2584.02|2582.52|2584.51|2583.01|2581.64|2580.14|0
1729881000000|2024-10-25 18:30:00|2584.01|2582.51|2583.54|2582.04|2584.02|2582.52|2583.05|2581.55|0
1729881300000|2024-10-25 18:35:00|2583.55|2582.05|2584.26|2582.76|2584.51|2583.01|2583.07|2581.57|0
1729881600000|2024-10-25 18:40:00|2584.27|2582.77|2584.02|2582.52|2584.49|2582.99|2583.54|2582.04|0
1729881900000|2024-10-25 18:45:00|2583.79|2582.29|2585.46|2583.96|2585.48|2583.98|2583.79|2582.29|0
1729882200000|2024-10-25 18:50:00|2585|2583.5|2584.52|2583.02|2585.24|2583.74|2584.04|2582.54|0
1729882500000|2024-10-25 18:55:00|2584.53|2583.03|2584.53|2583.03|2584.54|2583.04|2584.04|2582.54|0
1729882800000|2024-10-25 19:00:00|2584.52|2583.02|2584.28|2582.78|2584.53|2583.03|2583.57|2582.07|0
1729883100000|2024-10-25 19:05:00|2584.05|2582.55|2583.58|2582.08|2584.52|2583.02|2583.1|2581.6|0
1729883400000|2024-10-25 19:10:00|2583.57|2582.07|2582.13|2580.63|2584.05|2582.55|2581.64|2580.14|0
1729883700000|2024-10-25 19:15:00|2582.14|2580.64|2583.07|2581.57|2583.57|2582.07|2582.13|2580.63|0
1729884000000|2024-10-25 19:20:00|2583.06|2581.56|2582.12|2580.62|2583.54|2582.04|2582.1|2580.6|0
1729884300000|2024-10-25 19:25:00|2582.11|2580.61|2582.62|2581.12|2583.07|2581.57|2582.11|2580.61|0
1729884600000|2024-10-25 19:30:00|2582.61|2581.11|2582.14|2580.64|2583.07|2581.57|2582.13|2580.63|0
1729884900000|2024-10-25 19:35:00|2582.15|2580.65|2582.6|2581.1|2583.1|2581.6|2581.68|2580.18|0
1729885200000|2024-10-25 19:40:00|2582.61|2581.11|2582.59|2581.09|2583.05|2581.55|2582.12|2580.62|0
1729885500000|2024-10-25 19:45:00|2582.13|2580.63|2583.52|2582.02|2583.97|2582.47|2582.13|2580.63|0
1729885800000|2024-10-25 19:50:00|2583.51|2582.01|2584.38|2582.88|2584.38|2582.88|2583.46|2581.96|0
1729886100000|2024-10-25 19:55:00|2584.37|2582.87|2584.38|2582.88|2584.41|2582.91|2582.95|2581.45|0
1729886400000|2024-10-25 20:00:00|2583.88|2582.38|2582.99|2581.49|2584.68|2583.18|2582.99|2581.49|0
1729886700000|2024-10-25 20:05:00|2582.97|2581.47|2582.89|2581.39|2583.5|2582|2582.19|2580.69|0
1729887000000|2024-10-25 20:10:00|2582.8|2581.3|2582.52|2581.02|2583.13|2581.63|2582.19|2580.69|0
1729887300000|2024-10-25 20:15:00|2582.51|2581.01|2582.42|2580.92|2582.8|2581.3|2582.09|2580.59|0
1729887600000|2024-10-25 20:20:00|2582.33|2580.83|2582.42|2580.92|2582.52|2581.02|2582.09|2580.59|0
1729887900000|2024-10-25 20:25:00|2582.43|2580.93|2582.09|2580.59|2582.8|2581.3|2582.09|2580.59|0
1729888200000|2024-10-25 20:30:00|2582.1|2580.6|2582|2580.5|2582.42|2580.92|2581.91|2580.41|0
1729888500000|2024-10-25 20:35:00|2581.91|2580.41|2582.09|2580.59|2582.33|2580.83|2581.72|2580.22|0
1729888800000|2024-10-25 20:40:00|2582.1|2580.6|2581.91|2580.41|2582.19|2580.69|2581.81|2580.31|0
1729889100000|2024-10-25 20:45:00|2582|2580.5|2582.19|2580.69|2582.52|2581.02|2582|2580.5|0
1729889400000|2024-10-25 20:50:00|2582.33|2580.83|2582.33|2580.83|2582.42|2580.92|2582|2580.5|0
1729889700000|2024-10-25 20:55:00|2582.42|2580.92|2582.23|2580.73|2582.52|2581.02|2582|2580.5|0
1730066400000|2024-10-27 22:00:00|2591.79|2590.29|2593.8|2592.3|2593.94|2592.44|2590.53|2589.03|0
1730066700000|2024-10-27 22:05:00|2593.94|2592.44|2595|2593.5|2595.44|2593.94|2593.8|2592.3|0
1730067000000|2024-10-27 22:10:00|2595.01|2593.51|2595.69|2594.19|2596.26|2594.76|2594.49|2592.99|0
1730067300000|2024-10-27 22:15:00|2595.7|2594.2|2596.13|2594.63|2596.65|2595.15|2595.69|2594.19|0
1730067600000|2024-10-27 22:20:00|2596.18|2594.68|2595.05|2593.55|2596.46|2594.96|2594.77|2593.27|0
1730067900000|2024-10-27 22:25:00|2595.1|2593.6|2596.13|2594.63|2596.13|2594.63|2594.95|2593.45|0
1730068200000|2024-10-27 22:30:00|2596.12|2594.62|2596.6|2595.1|2596.6|2595.1|2595.94|2594.44|0
1730068500000|2024-10-27 22:35:00|2596.65|2595.15|2596.51|2595.01|2597.02|2595.52|2596.04|2594.54|0
1730068800000|2024-10-27 22:40:00|2596.5|2595|2596.11|2594.61|2596.63|2595.13|2596.02|2594.52|0
1730069100000|2024-10-27 22:45:00|2596.02|2594.52|2596.11|2594.61|2596.21|2594.71|2595.64|2594.14|0
1730069400000|2024-10-27 22:50:00|2596.07|2594.57|2595.64|2594.14|2596.07|2594.57|2595.45|2593.95|0
1730069700000|2024-10-27 22:55:00|2595.55|2594.05|2595.91|2594.41|2595.91|2594.41|2595.3|2593.8|0
1730070000000|2024-10-27 23:00:00|2596|2594.5|2595.58|2594.08|2596.19|2594.69|2595.2|2593.7|0
1730070300000|2024-10-27 23:05:00|2595.62|2594.12|2595.43|2593.93|2595.62|2594.12|2595.11|2593.61|0
1730070600000|2024-10-27 23:10:00|2595.34|2593.84|2595.53|2594.03|2595.62|2594.12|2595.2|2593.7|0
1730070900000|2024-10-27 23:15:00|2595.58|2594.08|2596.52|2595.02|2596.71|2595.21|2595.58|2594.08|0
1730071200000|2024-10-27 23:20:00|2596.47|2594.97|2596|2594.5|2596.47|2594.97|2596|2594.5|0
1730071500000|2024-10-27 23:25:00|2596.05|2594.55|2596.09|2594.59|2596.42|2594.92|2595.86|2594.36|0
1730071800000|2024-10-27 23:30:00|2596.05|2594.55|2596|2594.5|2596.19|2594.69|2595.81|2594.31|0
1730072100000|2024-10-27 23:35:00|2595.91|2594.41|2596|2594.5|2596.09|2594.59|2595.62|2594.12|0
1730072400000|2024-10-27 23:40:00|2595.95|2594.45|2595.62|2594.12|2596|2594.5|2595.53|2594.03|0
1730072700000|2024-10-27 23:45:00|2595.67|2594.17|2594.92|2593.42|2595.72|2594.22|2594.64|2593.14|0
1730073000000|2024-10-27 23:50:00|2594.97|2593.47|2594.64|2593.14|2595.01|2593.51|2594.4|2592.9|0
1730073300000|2024-10-27 23:55:00|2594.68|2593.18|2595.2|2593.7|2595.43|2593.93|2594.68|2593.18|0
1730073600000|2024-10-28 00:00:00|2595.11|2593.61|2596.09|2594.59|2596.09|2594.59|2594.92|2593.42|0
1730073900000|2024-10-28 00:05:00|2596|2594.5|2597.32|2595.82|2597.88|2596.38|2595.72|2594.22|0
1730074200000|2024-10-28 00:10:00|2597.31|2595.81|2597|2595.5|2598.12|2596.62|2596.91|2595.41|0
1730074500000|2024-10-28 00:15:00|2596.96|2595.46|2599.75|2598.25|2601.09|2599.59|2596.86|2595.36|0
1730074800000|2024-10-28 00:20:00|2599.52|2598.02|2598.38|2596.88|2600.21|2598.71|2597.46|2595.96|0
1730075100000|2024-10-28 00:25:00|2598.39|2596.89|2598.84|2597.34|2599.3|2597.8|2597.93|2596.43|0
1730075400000|2024-10-28 00:30:00|2598.85|2597.35|2601.13|2599.63|2601.62|2600.12|2598.85|2597.35|0
1730075700000|2024-10-28 00:35:00|2601.12|2599.62|2600.66|2599.16|2601.13|2599.63|2600.19|2598.69|0
1730076000000|2024-10-28 00:40:00|2600.65|2599.15|2600.19|2598.69|2600.66|2599.16|2599.74|2598.24|0
1730076300000|2024-10-28 00:45:00|2600.2|2598.7|2600.65|2599.15|2601.34|2599.84|2600.19|2598.69|0
1730076600000|2024-10-28 00:50:00|2600.42|2598.92|2600.19|2598.69|2601.57|2600.07|2600.19|2598.69|0
1730076900000|2024-10-28 00:55:00|2600.65|2599.15|2600.16|2598.66|2601.11|2599.61|2600.15|2598.65|0
1730077200000|2024-10-28 01:00:00|2599.7|2598.2|2601.09|2599.59|2601.56|2600.06|2599.24|2597.74|0
1730077500000|2024-10-28 01:05:00|2601.1|2599.6|2602.51|2601.01|2604.35|2602.85|2601.09|2599.59|0
1730077800000|2024-10-28 01:10:00|2602.5|2601|2602.96|2601.46|2603.89|2602.39|2602.04|2600.54|0
1730078100000|2024-10-28 01:15:00|2601.59|2600.09|2599.3|2597.8|2602.05|2600.55|2599.3|2597.8|0
1730078400000|2024-10-28 01:20:00|2599.29|2597.79|2598.85|2597.35|2600.22|2598.72|2598.84|2597.34|0
1730078700000|2024-10-28 01:25:00|2599.08|2597.58|2599.33|2597.83|2599.79|2598.29|2598.85|2597.35|0
1730079000000|2024-10-28 01:30:00|2599.56|2598.06|2599.33|2597.83|2600.25|2598.75|2599.32|2597.82|0
1730079300000|2024-10-28 01:35:00|2599.56|2598.06|2598.64|2597.14|2599.78|2598.28|2597.95|2596.45|0
1730079600000|2024-10-28 01:40:00|2598.87|2597.37|2597.95|2596.45|2599.32|2597.82|2597.48|2595.98|0
1730079900000|2024-10-28 01:45:00|2597.96|2596.46|2598.41|2596.91|2598.87|2597.37|2597.49|2595.99|0
1730080200000|2024-10-28 01:50:00|2597.95|2596.45|2597.71|2596.21|2598.41|2596.91|2597.47|2595.97|0
1730080500000|2024-10-28 01:55:00|2597.48|2595.98|2598.39|2596.89|2598.4|2596.9|2597.48|2595.98|0
1730080800000|2024-10-28 02:00:00|2598.16|2596.66|2601.13|2599.63|2602.49|2600.99|2597.92|2596.42|0
1730081100000|2024-10-28 02:05:00|2601.12|2599.62|2599.31|2597.81|2601.14|2599.64|2599.31|2597.81|0
1730081400000|2024-10-28 02:10:00|2598.86|2597.36|2599.76|2598.26|2600.21|2598.71|2597.93|2596.43|0
1730081700000|2024-10-28 02:15:00|2600.21|2598.71|2600.21|2598.71|2600.67|2599.17|2599.75|2598.25|0
1730082000000|2024-10-28 02:20:00|2600.67|2599.17|2599.29|2597.79|2600.67|2599.17|2599.29|2597.79|0
1730082300000|2024-10-28 02:25:00|2599.52|2598.02|2598.37|2596.87|2599.52|2598.02|2598.37|2596.87|0
1730082600000|2024-10-28 02:30:00|2597.91|2596.41|2598.38|2596.88|2598.61|2597.11|2597.91|2596.41|0
1730082900000|2024-10-28 02:35:00|2598.39|2596.89|2599.08|2597.58|2599.77|2598.27|2598.38|2596.88|0
1730083200000|2024-10-28 02:40:00|2599.31|2597.81|2598.39|2596.89|2599.31|2597.81|2598.39|2596.89|0
1730083500000|2024-10-28 02:45:00|2598.4|2596.9|2598.86|2597.36|2598.86|2597.36|2598.39|2596.89|0
1730083800000|2024-10-28 02:50:00|2598.85|2597.35|2598.4|2596.9|2598.85|2597.35|2598.39|2596.89|0
1730084100000|2024-10-28 02:55:00|2598.39|2596.89|2597.49|2595.99|2598.4|2596.9|2597.48|2595.98|0
1730084400000|2024-10-28 03:00:00|2597.5|2596|2597.46|2595.96|2597.92|2596.42|2596.99|2595.49|0
1730084700000|2024-10-28 03:05:00|2597.68|2596.18|2596.99|2595.49|2597.91|2596.41|2596.99|2595.49|0
1730085000000|2024-10-28 03:10:00|2597.44|2595.94|2598.36|2596.86|2598.59|2597.09|2596.99|2595.49|0
1730085300000|2024-10-28 03:15:00|2598.13|2596.63|2596.99|2595.49|2598.36|2596.86|2596.99|2595.49|0
1730085600000|2024-10-28 03:20:00|2597.44|2595.94|2596.99|2595.49|2597.45|2595.95|2596.99|2595.49|0
1730085900000|2024-10-28 03:25:00|2596.98|2595.48|2596.99|2595.49|2596.99|2595.49|2596.98|2595.48|0
1730086200000|2024-10-28 03:30:00|2596.98|2595.48|2596.52|2595.02|2596.98|2595.48|2596.51|2595.01|0
1730086500000|2024-10-28 03:35:00|2596.51|2595.01|2595.58|2594.08|2596.51|2595.01|2595.58|2594.08|0
1730086800000|2024-10-28 03:40:00|2595.57|2594.07|2595.58|2594.08|2595.58|2594.08|2594.89|2593.39|0
1730087100000|2024-10-28 03:45:00|2595.57|2594.07|2595.11|2593.61|2595.58|2594.08|2594.88|2593.38|0
1730087400000|2024-10-28 03:50:00|2595.12|2593.62|2596.26|2594.76|2596.49|2594.99|2595.12|2593.62|0
1730087700000|2024-10-28 03:55:00|2596.04|2594.54|2596.95|2595.45|2597.2|2595.7|2596.03|2594.53|0
1730088000000|2024-10-28 04:00:00|2596.5|2595|2596.51|2595.01|2596.96|2595.46|2596.03|2594.53|0
1730088300000|2024-10-28 04:05:00|2596.5|2595|2597.88|2596.38|2597.89|2596.39|2596.5|2595|0
1730088600000|2024-10-28 04:10:00|2597.89|2596.39|2597.89|2596.39|2598.34|2596.84|2597.88|2596.38|0
1730088900000|2024-10-28 04:15:00|2597.43|2595.93|2597.89|2596.39|2597.89|2596.39|2597.43|2595.93|0
1730089200000|2024-10-28 04:20:00|2597.88|2596.38|2598.34|2596.84|2599.26|2597.76|2597.88|2596.38|0
1730089500000|2024-10-28 04:25:00|2597.88|2596.38|2597.76|2596.26|2598.32|2596.82|2597.4|2595.9|0
1730089800000|2024-10-28 04:30:00|2598.22|2596.72|2597.99|2596.49|2598.23|2596.73|2597.31|2595.81|0
1730090100000|2024-10-28 04:35:00|2598.22|2596.72|2598.68|2597.18|2598.68|2597.18|2598.22|2596.72|0
1730090400000|2024-10-28 04:40:00|2598.69|2597.19|2600.07|2598.57|2600.07|2598.57|2598.68|2597.18|0
1730090700000|2024-10-28 04:45:00|2600.08|2598.58|2601.01|2599.51|2601.24|2599.74|2600.08|2598.58|0
1730091000000|2024-10-28 04:50:00|2601.24|2599.74|2601.01|2599.51|2601.48|2599.98|2601.01|2599.51|0
1730091300000|2024-10-28 04:55:00|2601.02|2599.52|2601.94|2600.44|2602.17|2600.67|2601.01|2599.51|0
1730091600000|2024-10-28 05:00:00|2601.93|2600.43|2601.48|2599.98|2602.4|2600.9|2601.47|2599.97|0
1730091900000|2024-10-28 05:05:00|2601.47|2599.97|2600.53|2599.03|2601.7|2600.2|2600.53|2599.03|0
1730092200000|2024-10-28 05:10:00|2600.07|2598.57|2599.39|2597.89|2600.08|2598.58|2599.15|2597.65|0
1730092500000|2024-10-28 05:15:00|2599.61|2598.11|2597.78|2596.28|2599.62|2598.12|2597.78|2596.28|0
1730092800000|2024-10-28 05:20:00|2598.24|2596.74|2598.7|2597.2|2598.71|2597.21|2597.79|2596.29|0
1730093100000|2024-10-28 05:25:00|2599.16|2597.66|2599.15|2597.65|2599.16|2597.66|2598.68|2597.18|0
1730093400000|2024-10-28 05:30:00|2599.16|2597.66|2598.49|2596.99|2599.16|2597.66|2598.03|2596.53|0
1730093700000|2024-10-28 05:35:00|2598.48|2596.98|2597.57|2596.07|2598.5|2597|2597.56|2596.06|0
1730094000000|2024-10-28 05:40:00|2597.56|2596.06|2597.11|2595.61|2597.57|2596.07|2596.18|2594.68|0
1730094300000|2024-10-28 05:45:00|2596.65|2595.15|2596.17|2594.67|2596.65|2595.15|2596.17|2594.67|0
1730094600000|2024-10-28 05:50:00|2596.16|2594.66|2595.71|2594.21|2596.17|2594.67|2595.7|2594.2|0
1730094900000|2024-10-28 05:55:00|2595.25|2593.75|2594.34|2592.84|2595.71|2594.21|2593.88|2592.38|0
1730095200000|2024-10-28 06:00:00|2594.35|2592.85|2594.83|2593.33|2594.83|2593.33|2593.88|2592.38|0
1730095500000|2024-10-28 06:05:00|2594.38|2592.88|2593.91|2592.41|2594.84|2593.34|2592.99|2591.49|0
1730095800000|2024-10-28 06:10:00|2594.37|2592.87|2595.34|2593.84|2595.35|2593.85|2593.91|2592.41|0
1730096100000|2024-10-28 06:15:00|2595.33|2593.83|2595.34|2593.84|2595.81|2594.31|2594.87|2593.37|0
1730096400000|2024-10-28 06:20:00|2595.57|2594.07|2596.7|2595.2|2597.16|2595.66|2595.33|2593.83|0
1730096700000|2024-10-28 06:25:00|2596.71|2595.21|2596.67|2595.17|2596.93|2595.43|2595.33|2593.83|0
1730097000000|2024-10-28 06:30:00|2597.13|2595.63|2595.75|2594.25|2597.14|2595.64|2595.3|2593.8|0
1730097300000|2024-10-28 06:35:00|2595.76|2594.26|2596.71|2595.21|2596.71|2595.21|2595.76|2594.26|0
1730097600000|2024-10-28 06:40:00|2597.62|2596.12|2597.63|2596.13|2598.09|2596.59|2597.15|2595.65|0
1730097900000|2024-10-28 06:45:00|2597.62|2596.12|2600.04|2598.54|2600.81|2599.31|2597.17|2595.67|0
1730098200000|2024-10-28 06:50:00|2600.03|2598.53|2600.03|2598.53|2600.04|2598.54|2600.03|2598.53|0
1730098500000|2024-10-28 06:55:00|2600.02|2598.52|2598.65|2597.15|2600.02|2598.52|2598.64|2597.14|0
1730098800000|2024-10-28 07:00:00|2598.64|2597.14|2602.16|2600.66|2602.86|2601.36|2597.96|2596.46|0
1730099100000|2024-10-28 07:05:00|2601.94|2600.44|2603.8|2602.3|2604.26|2602.76|2601.48|2599.98|0
1730099400000|2024-10-28 07:10:00|2604.03|2602.53|2605.64|2604.14|2605.66|2604.16|2603.8|2602.3|0
1730099700000|2024-10-28 07:15:00|2605.65|2604.15|2606.12|2604.62|2606.12|2604.62|2604.72|2603.22|0
1730100000000|2024-10-28 07:20:00|2606.13|2604.63|2606.46|2604.96|2606.62|2605.12|2605.24|2603.74|0
1730100300000|2024-10-28 07:25:00|2606.01|2604.51|2604.6|2603.1|2606.46|2604.96|2604.59|2603.09|0
1730100600000|2024-10-28 07:30:00|2604.59|2603.09|2604.87|2603.47|2607.12|2605.72|2604.04|2602.54|36
1730100900000|2024-10-28 07:35:00|2604.99|2603.59|2605.24|2603.84|2605.49|2604.09|2604.74|2603.34|21
1730101200000|2024-10-28 07:40:00|2604.99|2603.59|2604.87|2603.47|2604.99|2603.59|2604.87|2603.47|3
1730101500000|2024-10-28 07:45:00|2604.12|2602.72|2603.62|2602.22|2604.12|2602.72|2603.62|2602.22|6
1730101800000|2024-10-28 07:50:00|2603.87|2602.47|2605.37|2603.97|2605.37|2603.97|2603.37|2601.97|47
1730102100000|2024-10-28 07:55:00|2604.92|2603.42|2602.19|2600.69|2605.37|2603.87|2602.19|2600.69|2
1730102400000|2024-10-28 08:00:00|2602.2|2600.7|2603.42|2602.92|2604.67|2604.17|2598.17|2597.67|3215
1730102700000|2024-10-28 08:05:00|2602.79|2602.29|2597.04|2596.54|2603.17|2602.67|2596.67|2596.17|1858
1730103000000|2024-10-28 08:10:00|2597.17|2596.67|2601.92|2601.42|2602.17|2601.67|2595.92|2595.42|1492
1730103300000|2024-10-28 08:15:00|2602.17|2601.67|2602.54|2602.04|2602.92|2602.42|2600.79|2600.29|1111
1730103600000|2024-10-28 08:20:00|2602.67|2602.17|2597.79|2597.29|2602.92|2602.42|2597.42|2596.92|956
1730103900000|2024-10-28 08:25:00|2597.92|2597.42|2603.42|2602.92|2603.92|2603.42|2597.92|2597.42|664
1730104200000|2024-10-28 08:30:00|2603.54|2603.04|2605.92|2605.42|2606.42|2605.92|2603.17|2602.67|978
1730104500000|2024-10-28 08:35:00|2606.17|2605.67|2608.42|2607.92|2608.54|2608.04|2605.92|2605.42|983
1730104800000|2024-10-28 08:40:00|2608.24|2607.74|2606.86|2606.36|2608.24|2607.74|2605.74|2605.24|806
1730105100000|2024-10-28 08:45:00|2606.74|2606.24|2607.24|2606.74|2607.99|2607.49|2606.61|2606.11|479
1730105400000|2024-10-28 08:50:00|2606.99|2606.49|2606.24|2605.74|2607.74|2607.24|2604.99|2604.49|536
1730105700000|2024-10-28 08:55:00|2606.36|2605.86|2607.99|2607.49|2608.24|2607.74|2606.24|2605.74|506
1730106000000|2024-10-28 09:00:00|2608.11|2607.61|2609.49|2608.99|2609.74|2609.24|2607.24|2606.74|947
1730106300000|2024-10-28 09:05:00|2609.36|2608.86|2607.74|2607.24|2609.36|2608.86|2605.36|2604.86|987
1730106600000|2024-10-28 09:10:00|2607.99|2607.49|2608.99|2608.49|2609.36|2608.86|2607.99|2607.49|638
1730106900000|2024-10-28 09:15:00|2609.11|2608.61|2609.24|2608.74|2610.24|2609.74|2607.99|2607.49|627
1730107200000|2024-10-28 09:20:00|2609.11|2608.61|2606.11|2605.61|2609.24|2608.74|2605.74|2605.24|513
1730107500000|2024-10-28 09:25:00|2605.99|2605.49|2604.74|2604.24|2607.74|2607.24|2604.49|2603.99|538
1730107800000|2024-10-28 09:30:00|2604.99|2604.49|2603.99|2603.49|2606.11|2605.61|2601.61|2601.11|634
1730108100000|2024-10-28 09:35:00|2604.24|2603.74|2605.24|2604.74|2605.86|2605.36|2603.74|2603.24|358
1730108400000|2024-10-28 09:40:00|2605.11|2604.61|2605.74|2605.24|2606.99|2606.49|2604.99|2604.49|382
1730108700000|2024-10-28 09:45:00|2605.61|2605.11|2603.49|2602.99|2605.99|2605.49|2602.49|2601.99|367
1730109000000|2024-10-28 09:50:00|2603.61|2603.11|2601.61|2601.11|2604.99|2604.49|2601.24|2600.74|435
1730109300000|2024-10-28 09:55:00|2601.49|2600.99|2602.99|2602.49|2603.74|2603.24|2601.49|2600.99|314
1730109600000|2024-10-28 10:00:00|2602.49|2601.99|2603.99|2603.49|2605.49|2604.99|2602.49|2601.99|379
1730109900000|2024-10-28 10:05:00|2603.74|2603.24|2600.74|2600.24|2603.74|2603.24|2599.99|2599.49|568
1730110200000|2024-10-28 10:10:00|2600.49|2599.99|2601.24|2600.74|2602.49|2601.99|2600.49|2599.99|417
1730110500000|2024-10-28 10:15:00|2601.36|2600.86|2601.49|2600.99|2602.74|2602.24|2599.74|2599.24|514
1730110800000|2024-10-28 10:20:00|2601.36|2600.86|2603.49|2602.99|2603.99|2603.49|2600.99|2600.49|359
1730111100000|2024-10-28 10:25:00|2603.61|2603.11|2600.99|2600.49|2604.11|2603.61|2600.74|2600.24|324
1730111400000|2024-10-28 10:30:00|2601.24|2600.74|2602.74|2602.24|2603.99|2603.49|2600.86|2600.36|269
1730111700000|2024-10-28 10:35:00|2602.61|2602.11|2604.24|2603.74|2604.99|2604.49|2602.49|2601.99|174
1730112000000|2024-10-28 10:40:00|2604.49|2603.99|2603.74|2603.24|2605.24|2604.74|2603.49|2602.99|140
1730112300000|2024-10-28 10:45:00|2603.61|2603.11|2602.74|2602.24|2603.74|2603.24|2602.24|2601.74|157
1730112600000|2024-10-28 10:50:00|2602.61|2602.11|2600.99|2600.49|2602.86|2602.36|2600.86|2600.36|308
1730112900000|2024-10-28 10:55:00|2600.86|2600.36|2599.11|2598.61|2601.24|2600.74|2598.24|2597.74|354
1730113200000|2024-10-28 11:00:00|2599.24|2598.74|2596.49|2595.99|2599.24|2598.74|2595.74|2595.24|525
1730113500000|2024-10-28 11:05:00|2596.36|2595.86|2598.61|2598.11|2598.61|2598.11|2596.24|2595.74|228
1730113800000|2024-10-28 11:10:00|2598.24|2597.74|2598.36|2597.86|2598.74|2598.24|2597.24|2596.74|306
1730114100000|2024-10-28 11:15:00|2598.24|2597.74|2599.49|2598.99|2599.74|2599.24|2598.11|2597.61|287
1730114400000|2024-10-28 11:20:00|2599.61|2599.11|2599.74|2599.24|2599.99|2599.49|2597.24|2596.74|256
1730114700000|2024-10-28 11:25:00|2599.49|2598.99|2597.74|2597.24|2600.74|2600.24|2597.74|2597.24|349
1730115000000|2024-10-28 11:30:00|2597.49|2596.99|2598.61|2598.11|2598.74|2598.24|2596.36|2595.86|354
1730115300000|2024-10-28 11:35:00|2598.49|2597.99|2597.74|2597.24|2598.61|2598.11|2597.24|2596.74|244
1730115600000|2024-10-28 11:40:00|2597.49|2596.99|2598.99|2598.49|2599.36|2598.86|2597.49|2596.99|278
1730115900000|2024-10-28 11:45:00|2598.86|2598.36|2598.74|2598.24|2598.99|2598.49|2597.99|2597.49|144
1730116200000|2024-10-28 11:50:00|2598.49|2597.99|2598.24|2597.74|2598.86|2598.36|2597.24|2596.74|271
1730116500000|2024-10-28 11:55:00|2598.11|2597.61|2598.86|2598.36|2599.49|2598.99|2597.99|2597.49|282
1730116800000|2024-10-28 12:00:00|2598.74|2598.24|2596.99|2596.49|2599.24|2598.74|2596.61|2596.11|364
1730117100000|2024-10-28 12:05:00|2597.24|2596.74|2597.99|2597.49|2597.99|2597.49|2596.24|2595.74|322
1730117400000|2024-10-28 12:10:00|2597.86|2597.36|2598.74|2598.24|2599.49|2598.99|2597.49|2596.99|219
1730117700000|2024-10-28 12:15:00|2598.61|2598.11|2598.49|2597.99|2599.86|2599.36|2597.99|2597.49|239
1730118000000|2024-10-28 12:20:00|2598.36|2597.86|2597.61|2597.11|2598.49|2597.99|2596.99|2596.49|232
1730118300000|2024-10-28 12:25:00|2597.49|2596.99|2598.24|2597.74|2598.74|2598.24|2596.99|2596.49|251
1730118600000|2024-10-28 12:30:00|2597.99|2597.49|2600.74|2600.24|2600.99|2600.49|2597.74|2597.24|263
1730118900000|2024-10-28 12:35:00|2600.99|2600.49|2602.24|2601.74|2602.36|2601.86|2600.49|2599.99|250
1730119200000|2024-10-28 12:40:00|2602.56|2602.06|2605.56|2605.06|2605.56|2605.06|2602.43|2601.93|333
1730119500000|2024-10-28 12:45:00|2605.31|2604.81|2605.43|2604.93|2606.06|2605.56|2604.31|2603.81|370
1730119800000|2024-10-28 12:50:00|2605.56|2605.06|2606.56|2606.06|2606.81|2606.31|2605.31|2604.81|295
1730120100000|2024-10-28 12:55:00|2606.31|2605.81|2606.93|2606.43|2608.06|2607.56|2606.31|2605.81|464
1730120400000|2024-10-28 13:00:00|2607.06|2606.56|2609.06|2608.56|2609.31|2608.81|2607.06|2606.56|478
1730120700000|2024-10-28 13:05:00|2609.18|2608.68|2608.81|2608.31|2609.31|2608.81|2607.18|2606.68|356
1730121000000|2024-10-28 13:10:00|2609.06|2608.56|2607.56|2607.06|2609.31|2608.81|2607.18|2606.68|317
1730121300000|2024-10-28 13:15:00|2607.81|2607.31|2608.06|2607.56|2608.81|2608.31|2607.06|2606.56|481
1730121600000|2024-10-28 13:20:00|2607.93|2607.43|2606.06|2605.56|2609.06|2608.56|2606.06|2605.56|235
1730121900000|2024-10-28 13:25:00|2606.31|2605.81|2607.56|2607.06|2608.56|2608.06|2605.56|2605.06|295
1730122200000|2024-10-28 13:30:00|2607.81|2607.31|2608.31|2607.81|2609.31|2608.81|2606.68|2606.18|611
1730122500000|2024-10-28 13:35:00|2608.06|2607.56|2609.31|2608.81|2610.06|2609.56|2607.81|2607.31|547
1730122800000|2024-10-28 13:40:00|2609.43|2608.93|2609.31|2608.81|2610.31|2609.81|2608.31|2607.81|505
1730123100000|2024-10-28 13:45:00|2609.18|2608.68|2609.31|2608.81|2610.81|2610.31|2608.81|2608.31|417
1730123400000|2024-10-28 13:50:00|2609.18|2608.68|2610.06|2609.56|2610.68|2610.18|2608.31|2607.81|470
1730123700000|2024-10-28 13:55:00|2610.18|2609.68|2608.81|2608.31|2611.31|2610.81|2608.31|2607.81|363
1730124000000|2024-10-28 14:00:00|2609.31|2608.81|2606.81|2606.31|2610.06|2609.56|2605.81|2605.31|590
1730124300000|2024-10-28 14:05:00|2607.06|2606.56|2609.06|2608.56|2609.81|2609.31|2606.56|2606.06|534
1730124600000|2024-10-28 14:10:00|2609.31|2608.81|2608.81|2608.31|2610.31|2609.81|2608.56|2608.06|444
1730124900000|2024-10-28 14:15:00|2609.06|2608.56|2609.06|2608.56|2609.81|2609.31|2608.06|2607.56|407
1730125200000|2024-10-28 14:20:00|2608.81|2608.31|2611.56|2611.06|2611.81|2611.31|2608.81|2608.31|502
1730125500000|2024-10-28 14:25:00|2611.68|2611.18|2613.56|2613.06|2614.56|2614.06|2611.68|2611.18|464
1730125800000|2024-10-28 14:30:00|2613.31|2612.81|2614.06|2613.56|2614.81|2614.31|2612.81|2612.31|662
1730126100000|2024-10-28 14:35:00|2613.68|2613.18|2615.56|2615.06|2615.56|2615.06|2613.68|2613.18|709
1730126400000|2024-10-28 14:40:00|2615.81|2615.31|2622.06|2621.56|2622.06|2621.56|2615.68|2615.18|1893
1730126700000|2024-10-28 14:45:00|2621.81|2621.31|2623.81|2623.31|2624.31|2623.81|2621.81|2621.31|1216
1730127000000|2024-10-28 14:50:00|2624.06|2623.56|2625.31|2624.81|2625.56|2625.06|2624.06|2623.56|1529
1730127300000|2024-10-28 14:55:00|2625.43|2624.93|2623.06|2622.56|2625.56|2625.06|2623.06|2622.56|1940
1730127600000|2024-10-28 15:00:00|2623.18|2622.68|2622.06|2621.56|2623.56|2623.06|2621.31|2620.81|1318
1730127900000|2024-10-28 15:05:00|2621.81|2621.31|2622.56|2622.06|2623.06|2622.56|2621.81|2621.31|874
1730128200000|2024-10-28 15:10:00|2622.5|2622|2625.25|2624.75|2626|2625.5|2622.5|2622|1144
1730128500000|2024-10-28 15:15:00|2625.5|2625|2625.5|2625|2626.5|2626|2624.75|2624.25|1183
1730128800000|2024-10-28 15:20:00|2625.62|2625.12|2628.5|2628|2628.75|2628.25|2625.25|2624.75|1942
1730129100000|2024-10-28 15:25:00|2628.75|2628.25|2626.75|2626.25|2629|2628.5|2626.5|2626|843
1730129400000|2024-10-28 15:30:00|2626.87|2626.37|2625.12|2624.62|2627.5|2627|2624.5|2624|832
1730129700000|2024-10-28 15:35:00|2625.25|2624.75|2625|2624.5|2625.75|2625.25|2624|2623.5|546
1730130000000|2024-10-28 15:40:00|2624.75|2624.25|2624.75|2624.25|2625|2624.5|2624|2623.5|422
1730130300000|2024-10-28 15:45:00|2624.62|2624.12|2624.5|2624|2625|2624.5|2624|2623.5|534
1730130600000|2024-10-28 15:50:00|2624.25|2623.75|2623.25|2622.75|2625|2624.5|2623.25|2622.75|700
1730130900000|2024-10-28 15:55:00|2623.37|2622.87|2623.25|2622.75|2624.5|2624|2622.87|2622.37|654
1730131200000|2024-10-28 16:00:00|2623.12|2622.62|2622.62|2622.12|2624|2623.5|2622.5|2622|705
1730131500000|2024-10-28 16:05:00|2622|2621.5|2622.25|2621.75|2622.5|2622|2621.62|2621.12|766
1730131800000|2024-10-28 16:10:00|2622.5|2622|2624.25|2623.75|2624.5|2624|2622.5|2622|979
1730132100000|2024-10-28 16:15:00|2624|2623.5|2624.75|2624.25|2625.5|2625|2624|2623.5|1208
1730132400000|2024-10-28 16:20:00|2624.87|2624.37|2625.74|2624.24|2625.74|2625.12|2624.5|2624|1561
1730132700000|2024-10-28 16:25:00|2626.2|2624.7|2626.2|2624.7|2626.67|2625.17|2625.74|2624.24|1117
1730133000000|2024-10-28 16:30:00|2626.19|2624.69|2625.32|2623.92|2626.95|2625.55|2624.82|2623.42|304
1730133300000|2024-10-28 16:35:00|2625.2|2623.8|2625.57|2624.17|2626.32|2624.92|2625.2|2623.8|157
1730133600000|2024-10-28 16:40:00|2625.7|2624.3|2626.7|2625.3|2626.95|2625.55|2625.45|2624.05|81
1730133900000|2024-10-28 16:45:00|2626.82|2625.42|2627.2|2625.8|2627.2|2625.8|2626.82|2625.42|21
1730134200000|2024-10-28 16:50:00|2627.07|2625.67|2626.82|2625.42|2627.07|2625.67|2626.7|2625.3|14
1730134500000|2024-10-28 16:55:00|2627.07|2625.67|2627.87|2626.37|2628.07|2626.67|2627.07|2625.67|22
1730134800000|2024-10-28 17:00:00|2627.86|2626.36|2628.32|2626.82|2628.35|2626.85|2627.84|2626.34|0
1730135100000|2024-10-28 17:05:00|2628.09|2626.59|2628.36|2626.86|2628.83|2627.33|2627.85|2626.35|0
1730135400000|2024-10-28 17:10:00|2628.35|2626.85|2627.37|2625.87|2628.35|2626.85|2627.35|2625.85|0
1730135700000|2024-10-28 17:15:00|2627.36|2625.86|2628.82|2627.32|2628.82|2627.32|2627.36|2625.86|0
1730136000000|2024-10-28 17:20:00|2628.83|2627.33|2629.3|2627.8|2629.76|2628.26|2628.81|2627.31|0
1730136300000|2024-10-28 17:25:00|2629.29|2627.79|2629.74|2628.24|2629.76|2628.26|2629.27|2627.77|0
1730136600000|2024-10-28 17:30:00|2629.75|2628.25|2631.21|2629.71|2631.21|2629.71|2629.73|2628.23|0
1730136900000|2024-10-28 17:35:00|2631.2|2629.7|2631.18|2629.68|2631.21|2629.71|2630.24|2628.74|0
1730137200000|2024-10-28 17:40:00|2631.19|2629.69|2631.19|2629.69|2631.19|2629.69|2631.17|2629.67|0
1730137500000|2024-10-28 17:45:00|2631.2|2629.7|2630.73|2629.23|2631.68|2630.18|2630.72|2629.22|0
1730137800000|2024-10-28 17:50:00|2631.19|2629.69|2631.22|2629.72|2631.68|2630.18|2630.72|2629.22|0
1730138100000|2024-10-28 17:55:00|2631.21|2629.71|2631.22|2629.72|2631.45|2629.95|2630.74|2629.24|0
1730138400000|2024-10-28 18:00:00|2631.21|2629.71|2631.19|2629.69|2631.21|2629.71|2630.24|2628.74|0
1730138700000|2024-10-28 18:05:00|2631.18|2629.68|2631.21|2629.71|2631.68|2630.18|2631.18|2629.68|0
1730139000000|2024-10-28 18:10:00|2631.2|2629.7|2630.26|2628.76|2631.21|2629.71|2630.26|2628.76|0
1730139300000|2024-10-28 18:15:00|2630.25|2628.75|2629.81|2628.31|2630.27|2628.77|2629.78|2628.28|0
1730139600000|2024-10-28 18:20:00|2629.8|2628.3|2629.78|2628.28|2630.25|2628.75|2629.77|2628.27|0
1730139900000|2024-10-28 18:25:00|2630.24|2628.74|2630.24|2628.74|2630.74|2629.24|2630.24|2628.74|0
1730140200000|2024-10-28 18:30:00|2630.25|2628.75|2629.77|2628.27|2630.26|2628.76|2629.76|2628.26|0
1730140500000|2024-10-28 18:35:00|2629.76|2628.26|2630.25|2628.75|2630.25|2628.75|2629.28|2627.78|0
1730140800000|2024-10-28 18:40:00|2630.48|2628.98|2629.75|2628.25|2630.72|2629.22|2629.29|2627.79|0
1730141100000|2024-10-28 18:45:00|2629.74|2628.24|2630.21|2628.71|2630.21|2628.71|2629.24|2627.74|0
1730141400000|2024-10-28 18:50:00|2629.75|2628.25|2630.26|2628.76|2630.74|2629.24|2629.75|2628.25|0
1730141700000|2024-10-28 18:55:00|2630.25|2628.75|2629.28|2627.78|2630.26|2628.76|2629.27|2627.77|0
1730142000000|2024-10-28 19:00:00|2629.26|2627.76|2629.31|2627.81|2630.02|2628.52|2628.31|2626.81|0
1730142300000|2024-10-28 19:05:00|2629.3|2627.8|2628.81|2627.31|2629.31|2627.81|2628.81|2627.31|0
1730142600000|2024-10-28 19:10:00|2628.82|2627.32|2629.29|2627.79|2629.76|2628.26|2628.81|2627.31|0
1730142900000|2024-10-28 19:15:00|2629.28|2627.78|2628.79|2627.29|2629.3|2627.8|2628.33|2626.83|0
1730143200000|2024-10-28 19:20:00|2628.56|2627.06|2629.3|2627.8|2629.53|2628.03|2628.33|2626.83|0
1730143500000|2024-10-28 19:25:00|2629.29|2627.79|2629.77|2628.27|2629.78|2628.28|2629.29|2627.79|0
1730143800000|2024-10-28 19:30:00|2629.54|2628.04|2629.79|2628.29|2629.8|2628.3|2629.29|2627.79|0
1730144100000|2024-10-28 19:35:00|2629.78|2628.28|2629.31|2627.81|2629.8|2628.3|2628.83|2627.33|0
1730144400000|2024-10-28 19:40:00|2629.32|2627.82|2629.3|2627.8|2629.79|2628.29|2629.29|2627.79|0
1730144700000|2024-10-28 19:45:00|2629.31|2627.81|2628.84|2627.34|2629.31|2627.81|2628.83|2627.33|0
1730145000000|2024-10-28 19:50:00|2628.82|2627.32|2628.79|2627.29|2628.83|2627.33|2628.3|2626.8|0
1730145300000|2024-10-28 19:55:00|2628.77|2627.27|2627.74|2626.24|2628.77|2627.27|2627.71|2626.21|0
1730145600000|2024-10-28 20:00:00|2628.2|2626.7|2627.76|2626.26|2628.22|2626.72|2627.72|2626.22|0
1730145900000|2024-10-28 20:05:00|2627.75|2626.25|2627.27|2625.77|2627.75|2626.25|2627.27|2625.77|0
1730146200000|2024-10-28 20:10:00|2627.28|2625.78|2627.28|2625.78|2627.3|2625.8|2627.27|2625.77|0
1730146500000|2024-10-28 20:15:00|2627.29|2625.79|2627.29|2625.79|2627.3|2625.8|2627.28|2625.78|0
1730146800000|2024-10-28 20:20:00|2627.3|2625.8|2627.3|2625.8|2627.3|2625.8|2627.29|2625.79|0
1730147100000|2024-10-28 20:25:00|2627.39|2625.89|2627.84|2626.34|2627.85|2626.35|2627.39|2625.89|0
1730147400000|2024-10-28 20:30:00|2627.85|2626.35|2627.87|2626.37|2627.87|2626.37|2627.85|2626.35|0
1730147700000|2024-10-28 20:35:00|2627.86|2626.36|2627.85|2626.35|2627.86|2626.36|2627.85|2626.35|0
1730148000000|2024-10-28 20:40:00|2627.86|2626.36|2627.85|2626.35|2627.86|2626.36|2627.85|2626.35|0
1730148300000|2024-10-28 20:45:00|2627.86|2626.36|2627.85|2626.35|2627.86|2626.36|2627.85|2626.35|0
1730148900000|2024-10-28 20:55:00|2627.39|2625.89|2627.85|2626.35|2627.85|2626.35|2627.39|2625.89|0
1730149200000|2024-10-28 21:00:00|2627.98|2626.48|2627.89|2626.39|2627.98|2626.48|2627.75|2626.25|0
1730149500000|2024-10-28 21:05:00|2627.88|2626.38|2627.86|2626.36|2627.88|2626.38|2627.86|2626.36|0
1730149800000|2024-10-28 21:10:00|2627.85|2626.35|2627.67|2626.17|2627.85|2626.35|2627.53|2626.03|0
1730150100000|2024-10-28 21:15:00|2627.62|2626.12|2627.62|2626.12|2627.72|2626.22|2627.57|2626.07|0
1730150400000|2024-10-28 21:20:00|2627.67|2626.17|2627.62|2626.12|2627.67|2626.17|2627.58|2626.08|0
1730150700000|2024-10-28 21:25:00|2627.58|2626.08|2627.61|2626.11|2627.71|2626.21|2627.57|2626.07|0
1730151000000|2024-10-28 21:30:00|2627.66|2626.16|2627.66|2626.16|2627.71|2626.21|2627.66|2626.16|0
1730151300000|2024-10-28 21:35:00|2627.71|2626.21|2627.75|2626.25|2627.75|2626.25|2627.66|2626.16|0
1730151600000|2024-10-28 21:40:00|2627.71|2626.21|2627.66|2626.16|2627.71|2626.21|2627.52|2626.02|0
1730151900000|2024-10-28 21:45:00|2627.71|2626.21|2627.66|2626.16|2627.71|2626.21|2627.66|2626.16|0
1730152200000|2024-10-28 21:50:00|2627.76|2626.26|2628.32|2626.82|2628.32|2626.82|2627.71|2626.21|0
1730152500000|2024-10-28 21:55:00|2628.23|2626.73|2628.28|2626.78|2628.37|2626.87|2628.23|2626.73|0
1730152800000|2024-10-28 22:00:00|2628.27|2626.77|2627.66|2626.16|2628.51|2627.01|2627.52|2626.02|0
1730153100000|2024-10-28 22:05:00|2627.56|2626.06|2626.56|2625.06|2627.56|2626.06|2626.51|2625.01|0
1730153400000|2024-10-28 22:10:00|2626.51|2625.01|2626.32|2624.82|2626.51|2625.01|2625.94|2624.44|0
1730153700000|2024-10-28 22:15:00|2626.28|2624.78|2626.21|2624.71|2626.32|2624.82|2625.5|2624|0
1730154000000|2024-10-28 22:20:00|2626.11|2624.61|2626.3|2624.8|2626.49|2624.99|2626.02|2624.52|0
1730154300000|2024-10-28 22:25:00|2626.31|2624.81|2625.83|2624.33|2626.4|2624.9|2625.69|2624.19|0
1730154600000|2024-10-28 22:30:00|2625.73|2624.23|2626.21|2624.71|2626.3|2624.8|2625.73|2624.23|0
1730154900000|2024-10-28 22:35:00|2626.16|2624.66|2626.26|2624.76|2626.3|2624.8|2626.11|2624.61|0
1730155200000|2024-10-28 22:40:00|2626.3|2624.8|2626.4|2624.9|2626.49|2624.99|2626.21|2624.71|0
1730155500000|2024-10-28 22:45:00|2626.45|2624.95|2625.83|2624.33|2626.45|2624.95|2625.69|2624.19|0
1730155800000|2024-10-28 22:50:00|2625.92|2624.42|2626.11|2624.61|2626.11|2624.61|2625.92|2624.42|0
1730156100000|2024-10-28 22:55:00|2626.12|2624.62|2626.3|2624.8|2626.3|2624.8|2626.02|2624.52|0
1730156400000|2024-10-28 23:00:00|2626.31|2624.81|2626.3|2624.8|2626.82|2625.32|2626.3|2624.8|0
1730156700000|2024-10-28 23:05:00|2626.31|2624.81|2626.82|2625.32|2627.11|2625.61|2626.31|2624.81|0
1730157000000|2024-10-28 23:10:00|2626.83|2625.33|2626.63|2625.13|2626.92|2625.42|2626.49|2624.99|0
1730157300000|2024-10-28 23:15:00|2626.64|2625.14|2626.49|2624.99|2626.92|2625.42|2626.49|2624.99|0
1730157600000|2024-10-28 23:20:00|2626.4|2624.9|2626.73|2625.23|2626.82|2625.32|2626.3|2624.8|0
1730157900000|2024-10-28 23:25:00|2626.63|2625.13|2626.3|2624.8|2626.68|2625.18|2626.3|2624.8|0
1730158200000|2024-10-28 23:30:00|2626.21|2624.71|2626.4|2624.9|2626.63|2625.13|2626.21|2624.71|0
1730158500000|2024-10-28 23:35:00|2626.49|2624.99|2626.4|2624.9|2626.63|2625.13|2626.35|2624.85|0
1730158800000|2024-10-28 23:40:00|2626.49|2624.99|2626.63|2625.13|2626.92|2625.42|2626.49|2624.99|0
1730159100000|2024-10-28 23:45:00|2626.64|2625.14|2625.83|2624.33|2626.82|2625.32|2625.83|2624.33|0
1730159400000|2024-10-28 23:50:00|2625.92|2624.42|2625.92|2624.42|2626.21|2624.71|2625.83|2624.33|0
1730159700000|2024-10-28 23:55:00|2625.93|2624.43|2626.63|2625.13|2626.63|2625.13|2625.92|2624.42|0
1730160000000|2024-10-29 00:00:00|2626.64|2625.14|2626.4|2624.9|2627.01|2625.51|2626.4|2624.9|0
1730160300000|2024-10-29 00:05:00|2626.49|2624.99|2624.6|2623.1|2626.49|2624.99|2624.22|2622.72|0
1730160600000|2024-10-29 00:10:00|2624.79|2623.29|2625.86|2624.36|2625.86|2624.36|2624.6|2623.1|0
1730160900000|2024-10-29 00:15:00|2625.77|2624.27|2625.42|2623.92|2626.34|2624.84|2624.48|2622.98|0
1730161200000|2024-10-29 00:20:00|2625.87|2624.37|2625.88|2624.38|2626.34|2624.84|2625.41|2623.91|0
1730161500000|2024-10-29 00:25:00|2626.34|2624.84|2627.75|2626.25|2627.75|2626.25|2626.34|2624.84|0
1730161800000|2024-10-29 00:30:00|2627.74|2626.24|2626.82|2625.32|2627.75|2626.25|2625.9|2624.4|0
1730162100000|2024-10-29 00:35:00|2626.83|2625.33|2626.59|2625.09|2627.75|2626.25|2626.59|2625.09|0
1730162400000|2024-10-29 00:40:00|2626.36|2624.86|2626.36|2624.86|2626.82|2625.32|2626.36|2624.86|0
1730162700000|2024-10-29 00:45:00|2625.9|2624.4|2626.82|2625.32|2626.83|2625.33|2625.44|2623.94|0
1730163000000|2024-10-29 00:50:00|2626.36|2624.86|2627.28|2625.78|2627.74|2626.24|2625.9|2624.4|0
1730163300000|2024-10-29 00:55:00|2627.51|2626.01|2626.81|2625.31|2627.74|2626.24|2626.35|2624.85|0
1730163600000|2024-10-29 01:00:00|2626.8|2625.3|2624.96|2623.46|2626.8|2625.3|2624.95|2623.45|0
1730163900000|2024-10-29 01:05:00|2624.97|2623.47|2624.96|2623.46|2624.97|2623.47|2624.03|2622.53|0
1730164200000|2024-10-29 01:10:00|2624.95|2623.45|2623.56|2622.06|2624.97|2623.47|2623.56|2622.06|0
1730164500000|2024-10-29 01:15:00|2623.33|2621.83|2624.71|2623.21|2624.71|2623.21|2623.08|2621.58|0
1730164800000|2024-10-29 01:20:00|2624.48|2622.98|2626.8|2625.3|2626.8|2625.3|2624.48|2622.98|0
1730165100000|2024-10-29 01:25:00|2626.34|2624.84|2627.28|2625.78|2627.28|2625.78|2625.87|2624.37|0
1730165400000|2024-10-29 01:30:00|2627.74|2626.24|2626.58|2625.08|2627.75|2626.25|2626.35|2624.85|0
1730165700000|2024-10-29 01:35:00|2626.81|2625.31|2627.72|2626.22|2628.19|2626.69|2626.79|2625.29|0
1730166000000|2024-10-29 01:40:00|2627.73|2626.23|2627.72|2626.22|2628.19|2626.69|2627.25|2625.75|0
1730166300000|2024-10-29 01:45:00|2627.71|2626.21|2625.87|2624.37|2627.72|2626.22|2625.87|2624.37|0
1730166600000|2024-10-29 01:50:00|2626.1|2624.6|2626.79|2625.29|2627.25|2625.75|2625.86|2624.36|0
1730166900000|2024-10-29 01:55:00|2627.25|2625.75|2626.34|2624.84|2627.25|2625.75|2625.87|2624.37|0
1730167200000|2024-10-29 02:00:00|2626.8|2625.3|2624.94|2623.44|2626.8|2625.3|2624.94|2623.44|0
1730167500000|2024-10-29 02:05:00|2625.17|2623.67|2626.11|2624.61|2626.34|2624.84|2624.94|2623.44|0
1730167800000|2024-10-29 02:10:00|2626.34|2624.84|2627.27|2625.77|2627.73|2626.23|2625.87|2624.37|0
1730168100000|2024-10-29 02:15:00|2626.81|2625.31|2626.8|2625.3|2627.27|2625.77|2626.8|2625.3|0
1730168400000|2024-10-29 02:20:00|2627.03|2625.53|2627.27|2625.77|2627.74|2626.24|2626.8|2625.3|0
1730168700000|2024-10-29 02:25:00|2627.5|2626|2627.72|2626.22|2627.73|2626.23|2627.26|2625.76|0
1730169000000|2024-10-29 02:30:00|2627.73|2626.23|2626.79|2625.29|2628.19|2626.69|2626.32|2624.82|0
1730169300000|2024-10-29 02:35:00|2626.78|2625.28|2626.78|2625.28|2627.47|2625.97|2626.78|2625.28|0
1730169600000|2024-10-29 02:40:00|2626.79|2625.29|2627.01|2625.51|2627.7|2626.2|2626.77|2625.27|0
1730169900000|2024-10-29 02:45:00|2627.23|2625.73|2627.24|2625.74|2627.25|2625.75|2626.78|2625.28|0
1730170200000|2024-10-29 02:50:00|2627.25|2625.75|2626.79|2625.29|2627.25|2625.75|2626.78|2625.28|0
1730170500000|2024-10-29 02:55:00|2626.8|2625.3|2627.25|2625.75|2627.25|2625.75|2626.33|2624.83|0
1730170800000|2024-10-29 03:00:00|2626.79|2625.29|2627.72|2626.22|2627.72|2626.22|2626.79|2625.29|0
1730171100000|2024-10-29 03:05:00|2627.95|2626.45|2628.67|2627.17|2628.67|2627.17|2627.72|2626.22|0
1730171400000|2024-10-29 03:10:00|2628.66|2627.16|2628.66|2627.16|2629.13|2627.63|2628.66|2627.16|0
1730171700000|2024-10-29 03:15:00|2629.12|2627.62|2628.65|2627.15|2629.12|2627.62|2628.65|2627.15|0
1730172000000|2024-10-29 03:20:00|2628.42|2626.92|2628.63|2627.13|2628.88|2627.38|2628.18|2626.68|0
1730172300000|2024-10-29 03:25:00|2628.64|2627.14|2629.1|2627.6|2629.1|2627.6|2628.17|2626.67|0
1730172600000|2024-10-29 03:30:00|2628.87|2627.37|2628.62|2627.12|2629.08|2627.58|2628.39|2626.89|0
1730172900000|2024-10-29 03:35:00|2628.61|2627.11|2627.22|2625.72|2628.61|2627.11|2627.22|2625.72|0
1730173200000|2024-10-29 03:40:00|2627.68|2626.18|2628.61|2627.11|2628.61|2627.11|2627.68|2626.18|0
1730173500000|2024-10-29 03:45:00|2628.38|2626.88|2627.21|2625.71|2628.38|2626.88|2627.2|2625.7|0
1730173800000|2024-10-29 03:50:00|2627.2|2625.7|2625.32|2623.82|2627.67|2626.17|2624.86|2623.36|0
1730174100000|2024-10-29 03:55:00|2625.33|2623.83|2625.31|2623.81|2625.79|2624.29|2624.83|2623.33|0
1730174400000|2024-10-29 04:00:00|2625.3|2623.8|2625.3|2623.8|2625.77|2624.27|2624.83|2623.33|0
1730174700000|2024-10-29 04:05:00|2625.31|2623.81|2626.24|2624.74|2627.17|2625.67|2625.31|2623.81|0
1730175000000|2024-10-29 04:10:00|2626.25|2624.75|2627.18|2625.68|2627.18|2625.68|2626.25|2624.75|0
1730175300000|2024-10-29 04:15:00|2626.95|2625.45|2627.19|2625.69|2627.2|2625.7|2626.72|2625.22|0
1730175600000|2024-10-29 04:20:00|2626.73|2625.23|2627.65|2626.15|2627.66|2626.16|2626.73|2625.23|0
1730175900000|2024-10-29 04:25:00|2627.42|2625.92|2627.66|2626.16|2628.12|2626.62|2627.42|2625.92|0
1730176200000|2024-10-29 04:30:00|2627.89|2626.39|2628.12|2626.62|2628.12|2626.62|2627.66|2626.16|0
1730176500000|2024-10-29 04:35:00|2627.89|2626.39|2627.64|2626.14|2628.12|2626.62|2627.64|2626.14|0
1730176800000|2024-10-29 04:40:00|2627.65|2626.15|2626.72|2625.22|2627.65|2626.15|2626.72|2625.22|0
1730177100000|2024-10-29 04:45:00|2627.18|2625.68|2626.73|2625.23|2627.19|2625.69|2626.72|2625.22|0
1730177400000|2024-10-29 04:50:00|2626.72|2625.22|2627.2|2625.7|2627.67|2626.17|2626.72|2625.22|0
1730177700000|2024-10-29 04:55:00|2627.21|2625.71|2628.13|2626.63|2628.13|2626.63|2627.21|2625.71|0
1730178000000|2024-10-29 05:00:00|2628.36|2626.86|2629.05|2627.55|2629.06|2627.56|2628.12|2626.62|0
1730178300000|2024-10-29 05:05:00|2628.59|2627.09|2628.11|2626.61|2628.82|2627.32|2627.65|2626.15|0
1730178600000|2024-10-29 05:10:00|2627.65|2626.15|2628.58|2627.08|2628.59|2627.09|2627.19|2625.69|0
1730178900000|2024-10-29 05:15:00|2628.59|2627.09|2628.12|2626.62|2629.05|2627.55|2628.11|2626.61|0
1730179200000|2024-10-29 05:20:00|2628.35|2626.85|2628.12|2626.62|2628.59|2627.09|2628.12|2626.62|0
1730179500000|2024-10-29 05:25:00|2628.13|2626.63|2629.06|2627.56|2629.52|2628.02|2628.13|2626.63|0
1730179800000|2024-10-29 05:30:00|2629.07|2627.57|2629.54|2628.04|2630|2628.5|2629.06|2627.56|0
1730180100000|2024-10-29 05:35:00|2630|2628.5|2630.01|2628.51|2630.01|2628.51|2629.76|2628.26|0
1730180400000|2024-10-29 05:40:00|2630|2628.5|2629.07|2627.57|2630.01|2628.51|2629.07|2627.57|0
1730180700000|2024-10-29 05:45:00|2629.08|2627.58|2629.53|2628.03|2630|2628.5|2629.07|2627.57|0
1730181000000|2024-10-29 05:50:00|2629.54|2628.04|2629.08|2627.58|2629.54|2628.04|2629.07|2627.57|0
1730181300000|2024-10-29 05:55:00|2629.54|2628.04|2628.62|2627.12|2629.54|2628.04|2628.61|2627.11|0
1730181600000|2024-10-29 06:00:00|2628.63|2627.13|2629.1|2627.6|2629.1|2627.6|2628.63|2627.13|0
1730181900000|2024-10-29 06:05:00|2628.64|2627.14|2629.55|2628.05|2629.55|2628.05|2628.64|2627.14|0
1730182200000|2024-10-29 06:10:00|2629.54|2628.04|2629.55|2628.05|2630.01|2628.51|2629.54|2628.04|0
1730182500000|2024-10-29 06:15:00|2629.78|2628.28|2630.05|2628.55|2630.05|2628.55|2629.11|2627.61|0
1730182800000|2024-10-29 06:20:00|2630.06|2628.56|2629.59|2628.09|2630.07|2628.57|2629.59|2628.09|0
1730183100000|2024-10-29 06:25:00|2629.6|2628.1|2629.59|2628.09|2630.05|2628.55|2629.59|2628.09|0
1730183400000|2024-10-29 06:30:00|2629.6|2628.1|2630.54|2629.04|2631|2629.5|2629.6|2628.1|0
1730183700000|2024-10-29 06:35:00|2630.53|2629.03|2630.08|2628.58|2630.53|2629.03|2629.6|2628.1|0
1730184000000|2024-10-29 06:40:00|2630.09|2628.59|2631.02|2629.52|2631.02|2629.52|2630.09|2628.59|0
1730184300000|2024-10-29 06:45:00|2631.14|2629.64|2631.14|2629.64|2631.14|2629.64|2631.13|2629.63|0
1730184600000|2024-10-29 06:50:00|2630.91|2629.41|2631.14|2629.64|2631.61|2630.11|2630.91|2629.41|0
1730184900000|2024-10-29 06:55:00|2630.68|2629.18|2631.14|2629.64|2632.06|2630.56|2630.67|2629.17|0
1730185200000|2024-10-29 07:00:00|2630.91|2629.41|2635.66|2634.16|2636.2|2634.7|2630.21|2628.71|0
1730185500000|2024-10-29 07:05:00|2636.12|2634.62|2633.31|2631.81|2636.58|2635.08|2633.31|2631.81|0
1730185800000|2024-10-29 07:10:00|2633.77|2632.27|2634.23|2632.73|2634.69|2633.19|2633.31|2631.81|0
1730186100000|2024-10-29 07:15:00|2634.24|2632.74|2633.79|2632.29|2634.7|2633.2|2633.31|2631.81|0
1730186400000|2024-10-29 07:20:00|2634.25|2632.75|2636.11|2634.61|2636.13|2634.63|2633.81|2632.31|0
1730186700000|2024-10-29 07:25:00|2636.57|2635.07|2637.96|2636.46|2638.42|2636.92|2636.57|2635.07|0
1730187000000|2024-10-29 07:30:00|2638.42|2636.92|2637.45|2636.05|2639.57|2638.17|2637.45|2636.05|47
1730187300000|2024-10-29 07:35:00|2637.2|2635.8|2637.2|2635.8|2637.45|2636.05|2636.82|2635.42|22
1730187600000|2024-10-29 07:40:00|2636.32|2634.92|2637.82|2636.42|2637.82|2636.42|2636.32|2634.92|39
1730187900000|2024-10-29 07:45:00|2637.32|2635.92|2636.57|2635.17|2637.82|2636.42|2636.57|2635.17|15
1730188200000|2024-10-29 07:50:00|2636.82|2635.42|2636.82|2635.42|2636.82|2635.42|2636.82|2635.42|8
1730188500000|2024-10-29 07:55:00|2636.87|2635.37|2634.42|2632.92|2637.78|2636.28|2634.42|2632.92|0
1730188800000|2024-10-29 08:00:00|2634.43|2632.93|2633.37|2632.87|2636.27|2635.5|2630.37|2629.87|2542
1730189100000|2024-10-29 08:05:00|2633.5|2633|2634.25|2633.75|2634.75|2634.25|2631.75|2631.25|1636
1730189400000|2024-10-29 08:10:00|2634.5|2634|2631.25|2630.75|2634.87|2634.37|2631.25|2630.75|1165
1730189700000|2024-10-29 08:15:00|2631|2630.5|2628.25|2627.75|2631.5|2631|2628.25|2627.75|967
1730190000000|2024-10-29 08:20:00|2628.37|2627.87|2628.5|2628|2630.25|2629.75|2627.75|2627.25|764
1730190300000|2024-10-29 08:25:00|2628.75|2628.25|2630|2629.5|2630|2629.5|2627|2626.5|779
1730190600000|2024-10-29 08:30:00|2630.25|2629.75|2632.62|2632.12|2633.25|2632.75|2630.25|2629.75|1674
1730190900000|2024-10-29 08:35:00|2632.75|2632.25|2633.87|2633.37|2634.5|2634|2632.25|2631.75|770
1730191200000|2024-10-29 08:40:00|2633.72|2633.22|2633.85|2633.35|2634.72|2634.22|2632.6|2632.1|645
1730191500000|2024-10-29 08:45:00|2634.1|2633.6|2636.6|2636.1|2636.6|2636.1|2633.47|2632.97|723
1730191800000|2024-10-29 08:50:00|2636.35|2635.85|2634.35|2633.85|2636.72|2636.22|2634.1|2633.6|512
1730192100000|2024-10-29 08:55:00|2634.22|2633.72|2634.1|2633.6|2635.22|2634.72|2632.35|2631.85|910
1730192400000|2024-10-29 09:00:00|2633.97|2633.47|2635.1|2634.6|2635.6|2635.1|2633.85|2633.35|679
1730192700000|2024-10-29 09:05:00|2635.22|2634.72|2637.97|2637.47|2638.35|2637.85|2635.22|2634.72|850
1730193000000|2024-10-29 09:10:00|2638.1|2637.6|2634.1|2633.6|2638.1|2637.6|2634.1|2633.6|681
1730193300000|2024-10-29 09:15:00|2634.35|2633.85|2632.97|2632.47|2635.6|2635.1|2632.6|2632.1|554
1730193600000|2024-10-29 09:20:00|2633.1|2632.6|2634.6|2634.1|2636.1|2635.6|2632.22|2631.72|655
1730193900000|2024-10-29 09:25:00|2634.85|2634.35|2635.97|2635.47|2636.85|2636.35|2634.6|2634.1|612
1730194200000|2024-10-29 09:30:00|2636.1|2635.6|2638.35|2637.85|2638.35|2637.85|2634.1|2633.6|666
1730194500000|2024-10-29 09:35:00|2638.47|2637.97|2638.6|2638.1|2638.85|2638.35|2637.47|2636.97|676
1730194800000|2024-10-29 09:40:00|2638.85|2638.35|2639.85|2639.35|2640.35|2639.85|2638.1|2637.6|715
1730195100000|2024-10-29 09:45:00|2639.6|2639.1|2637.47|2636.97|2639.6|2639.1|2636.6|2636.1|629
1730195400000|2024-10-29 09:50:00|2637.6|2637.1|2637.35|2636.85|2638.35|2637.85|2636.6|2636.1|544
1730195700000|2024-10-29 09:55:00|2637.47|2636.97|2638.1|2637.6|2638.35|2637.85|2636.35|2635.85|542
1730196000000|2024-10-29 10:00:00|2638.35|2637.85|2635.1|2634.6|2638.6|2638.1|2635.1|2634.6|586
1730196300000|2024-10-29 10:05:00|2634.85|2634.35|2634.85|2634.35|2635.85|2635.35|2633.35|2632.85|709
1730196600000|2024-10-29 10:10:00|2634.97|2634.47|2635.85|2635.35|2636.85|2636.35|2634.85|2634.35|437
1730196900000|2024-10-29 10:15:00|2635.6|2635.1|2631.35|2630.85|2635.6|2635.1|2631.1|2630.6|526
1730197200000|2024-10-29 10:20:00|2631.1|2630.6|2630.1|2629.6|2631.35|2630.85|2629.35|2628.85|703
1730197500000|2024-10-29 10:25:00|2629.97|2629.47|2631.1|2630.6|2631.47|2630.97|2629.1|2628.6|449
1730197800000|2024-10-29 10:30:00|2630.85|2630.35|2629.6|2629.1|2631.85|2631.35|2629.1|2628.6|447
1730198100000|2024-10-29 10:35:00|2629.85|2629.35|2630.22|2629.72|2631.1|2630.6|2629.72|2629.22|255
1730198400000|2024-10-29 10:40:00|2630.1|2629.6|2630.6|2630.1|2631.1|2630.6|2629.22|2628.72|315
1730198700000|2024-10-29 10:45:00|2630.35|2629.85|2631.1|2630.6|2632.6|2632.1|2630.1|2629.6|261
1730199000000|2024-10-29 10:50:00|2631.22|2630.72|2631.35|2630.85|2631.47|2630.97|2630.35|2629.85|276
1730199300000|2024-10-29 10:55:00|2631.47|2630.97|2629.6|2629.1|2631.6|2631.1|2629.6|2629.1|251
1730199600000|2024-10-29 11:00:00|2629.72|2629.22|2631.1|2630.6|2631.6|2631.1|2629.72|2629.22|491
1730199900000|2024-10-29 11:05:00|2630.85|2630.35|2629.1|2628.6|2631.1|2630.6|2628.6|2628.1|443
1730200200000|2024-10-29 11:10:00|2629.22|2628.72|2629.1|2628.6|2629.35|2628.85|2628.35|2627.85|497
1730200500000|2024-10-29 11:15:00|2629.22|2628.72|2629.85|2629.35|2631.72|2631.22|2629.1|2628.6|415
1730200800000|2024-10-29 11:20:00|2630.1|2629.6|2633.1|2632.6|2633.35|2632.85|2629.97|2629.47|516
1730201100000|2024-10-29 11:25:00|2633.22|2632.72|2633.35|2632.85|2633.85|2633.35|2632.35|2631.85|604
1730201400000|2024-10-29 11:30:00|2633.22|2632.72|2633.72|2633.22|2634.6|2634.1|2632.72|2632.22|302
1730201700000|2024-10-29 11:35:00|2633.6|2633.1|2633.35|2632.85|2633.85|2633.35|2632.6|2632.1|249
1730202000000|2024-10-29 11:40:00|2633.1|2632.6|2634.6|2634.1|2634.85|2634.35|2632.6|2632.1|283
1730202300000|2024-10-29 11:45:00|2634.35|2633.85|2632.6|2632.1|2634.35|2633.85|2632.35|2631.85|172
1730202600000|2024-10-29 11:50:00|2632.72|2632.22|2631.85|2631.35|2633.1|2632.6|2631.85|2631.35|197
1730202900000|2024-10-29 11:55:00|2632.1|2631.6|2629.85|2629.35|2632.1|2631.6|2629.85|2629.35|276
1730203200000|2024-10-29 12:00:00|2629.72|2629.22|2628.85|2628.35|2630.35|2629.85|2628.6|2628.1|240
1730203500000|2024-10-29 12:05:00|2628.97|2628.47|2629.47|2628.97|2630.1|2629.6|2628.72|2628.22|205
1730203800000|2024-10-29 12:10:00|2629.35|2628.85|2629.85|2629.35|2629.85|2629.35|2628.35|2627.85|136
1730204100000|2024-10-29 12:15:00|2630.47|2629.97|2630.85|2630.35|2631.35|2630.85|2629.6|2629.1|238
1730204400000|2024-10-29 12:20:00|2630.6|2630.1|2631.1|2630.6|2631.47|2630.97|2629.47|2628.97|260
1730204700000|2024-10-29 12:25:00|2630.97|2630.47|2631.85|2631.35|2632.85|2632.35|2630.85|2630.35|269
1730205000000|2024-10-29 12:30:00|2632.1|2631.6|2630.6|2630.1|2632.35|2631.85|2629.35|2628.85|489
1730205300000|2024-10-29 12:35:00|2630.47|2629.97|2629.35|2628.85|2630.6|2630.1|2629.35|2628.85|334
1730205600000|2024-10-29 12:40:00|2629.6|2629.1|2628.1|2627.6|2629.6|2629.1|2627.72|2627.22|561
1730205900000|2024-10-29 12:45:00|2628.22|2627.72|2626.85|2626.35|2628.35|2627.85|2626.85|2626.35|447
1730206200000|2024-10-29 12:50:00|2626.6|2626.1|2625.1|2624.6|2626.85|2626.35|2625.1|2624.6|413
1730206500000|2024-10-29 12:55:00|2625.35|2624.85|2623.6|2623.1|2625.35|2624.85|2623.35|2622.85|602
1730206800000|2024-10-29 13:00:00|2623.47|2622.97|2624.1|2623.6|2624.85|2624.35|2623.35|2622.85|496
1730207100000|2024-10-29 13:05:00|2624.22|2623.72|2625.85|2625.35|2626.35|2625.85|2624.1|2623.6|398
1730207400000|2024-10-29 13:10:00|2625.35|2624.85|2623.72|2623.22|2625.35|2624.85|2623.72|2623.22|461
1730207700000|2024-10-29 13:15:00|2623.85|2623.35|2622.21|2621.71|2623.85|2623.35|2621.71|2621.21|527
1730208000000|2024-10-29 13:20:00|2622.33|2621.83|2623.21|2622.71|2623.46|2622.96|2621.46|2620.96|457
1730208300000|2024-10-29 13:25:00|2623.33|2622.83|2621.17|2620.67|2623.33|2622.83|2620.67|2620.17|498
1730208600000|2024-10-29 13:30:00|2621.42|2620.92|2616.93|2616.43|2621.67|2621.17|2616.43|2615.93|918
1730208900000|2024-10-29 13:35:00|2617.18|2616.68|2617.18|2616.68|2617.68|2617.18|2615.93|2615.43|735
1730209200000|2024-10-29 13:40:00|2617.43|2616.93|2616.93|2616.43|2618.3|2617.8|2616.43|2615.93|545
1730209500000|2024-10-29 13:45:00|2617.18|2616.68|2614.93|2614.43|2618.18|2617.68|2614.93|2614.43|945
1730209800000|2024-10-29 13:50:00|2615.05|2614.55|2618.55|2618.05|2618.93|2618.43|2615.05|2614.55|678
1730210100000|2024-10-29 13:55:00|2618.68|2618.18|2619.18|2618.68|2621.18|2620.68|2618.68|2618.18|514
1730210400000|2024-10-29 14:00:00|2618.8|2618.3|2621.05|2620.55|2621.05|2620.55|2615.93|2615.43|721
1730210700000|2024-10-29 14:05:00|2620.93|2620.43|2621.18|2620.68|2622.18|2621.68|2620.18|2619.68|659
1730211000000|2024-10-29 14:10:00|2620.93|2620.43|2621.18|2620.68|2623.68|2623.18|2620.93|2620.43|730
1730211300000|2024-10-29 14:15:00|2621.68|2621.18|2620.18|2619.68|2622.43|2621.93|2620.18|2619.68|480
1730211600000|2024-10-29 14:20:00|2620.43|2619.93|2622.43|2621.93|2622.68|2622.18|2618.43|2617.93|773
1730211900000|2024-10-29 14:25:00|2622.18|2621.68|2617.68|2617.18|2622.68|2622.18|2617.18|2616.68|576
1730212200000|2024-10-29 14:30:00|2617.8|2617.3|2618.68|2618.18|2619.18|2618.68|2615.68|2615.18|583
1730212500000|2024-10-29 14:35:00|2618.93|2618.43|2620.18|2619.68|2620.43|2619.93|2618.18|2617.68|493
1730212800000|2024-10-29 14:40:00|2620.3|2619.8|2619.43|2618.93|2621.68|2621.18|2619.18|2618.68|885
1730213100000|2024-10-29 14:45:00|2619.68|2619.18|2617.93|2617.43|2620.05|2619.55|2617.68|2617.18|859
1730213400000|2024-10-29 14:50:00|2618.43|2617.93|2618.8|2618.3|2619.93|2619.43|2618.05|2617.55|821
1730213700000|2024-10-29 14:55:00|2618.68|2618.18|2620.43|2619.93|2621.18|2620.68|2618.43|2617.93|1185
1730214000000|2024-10-29 15:00:00|2620.18|2619.68|2616.18|2615.68|2620.43|2619.93|2615.93|2615.43|1243
1730214300000|2024-10-29 15:05:00|2616.3|2615.8|2613.93|2613.43|2617.05|2616.55|2613.18|2612.68|648
1730214600000|2024-10-29 15:10:00|2613.8|2613.3|2615.43|2614.93|2615.68|2615.18|2613.43|2612.93|789
1730214900000|2024-10-29 15:15:00|2615.3|2614.8|2613.18|2612.68|2615.68|2615.18|2613.05|2612.55|545
1730215200000|2024-10-29 15:20:00|2613.3|2612.8|2612.68|2612.18|2614.43|2613.93|2612.43|2611.93|459
1730215500000|2024-10-29 15:25:00|2612.43|2611.93|2613.18|2612.68|2613.55|2613.05|2611.93|2611.43|789
1730215800000|2024-10-29 15:30:00|2613.3|2612.8|2613.05|2612.55|2614.55|2614.05|2612.93|2612.43|703
1730216100000|2024-10-29 15:35:00|2613.18|2612.68|2613.93|2613.43|2614.43|2613.93|2612.05|2611.55|579
1730216400000|2024-10-29 15:40:00|2614.18|2613.68|2612.93|2612.43|2614.43|2613.93|2612.55|2612.05|607
1730216700000|2024-10-29 15:45:00|2613.18|2612.68|2612.93|2612.43|2613.43|2612.93|2612.43|2611.93|620
1730217000000|2024-10-29 15:50:00|2613.05|2612.55|2610.93|2610.43|2613.18|2612.68|2610.68|2610.18|660
1730217300000|2024-10-29 15:55:00|2611.18|2610.68|2612.05|2611.55|2612.43|2611.93|2610.93|2610.43|488
1730217600000|2024-10-29 16:00:00|2612.18|2611.68|2611.93|2611.43|2614.18|2613.68|2611.43|2610.93|855
1730217900000|2024-10-29 16:05:00|2612.05|2611.55|2610.43|2609.93|2612.18|2611.68|2610.43|2609.93|659
1730218200000|2024-10-29 16:10:00|2610.68|2610.18|2611.55|2611.05|2611.68|2611.18|2610.55|2610.05|908
1730218500000|2024-10-29 16:15:00|2611.43|2610.93|2611.43|2610.93|2612.18|2611.68|2610.3|2609.8|1042
1730218800000|2024-10-29 16:20:00|2611.3|2610.8|2612.55|2611.05|2612.68|2612.18|2610.93|2610.43|1480
1730219100000|2024-10-29 16:25:00|2611.71|2610.21|2611.47|2609.97|2612.19|2610.69|2611.24|2609.74|831
1730219400000|2024-10-29 16:30:00|2611.48|2609.98|2609.29|2607.89|2611.48|2609.98|2608.79|2607.39|339
1730219700000|2024-10-29 16:35:00|2609.41|2608.01|2611.04|2609.64|2611.54|2610.14|2609.41|2608.01|125
1730220000000|2024-10-29 16:40:00|2611.16|2609.76|2611.04|2609.64|2611.54|2610.14|2610.79|2609.39|41
1730220300000|2024-10-29 16:45:00|2611.54|2610.14|2611.79|2610.39|2611.79|2610.39|2611.04|2609.64|44
1730220600000|2024-10-29 16:50:00|2611.91|2610.51|2612.29|2610.89|2612.29|2610.89|2611.91|2610.51|18
1730220900000|2024-10-29 16:55:00|2612.41|2611.01|2612.62|2611.12|2613.16|2611.76|2612.04|2610.64|8
1730221200000|2024-10-29 17:00:00|2612.63|2611.13|2613.6|2612.1|2615.48|2613.98|2612.62|2611.12|0
1730221500000|2024-10-29 17:05:00|2614.06|2612.56|2613.62|2612.12|2614.11|2612.61|2613.58|2612.08|0
1730221800000|2024-10-29 17:10:00|2613.16|2611.66|2613.78|2612.28|2613.79|2612.29|2612.69|2611.19|0
1730222100000|2024-10-29 17:15:00|2613.79|2612.29|2613.31|2611.81|2613.79|2612.29|2612.38|2610.88|0
1730222400000|2024-10-29 17:20:00|2613.32|2611.82|2613.29|2611.79|2613.32|2611.82|2612.33|2610.83|0
1730222700000|2024-10-29 17:25:00|2613.3|2611.8|2611.43|2609.93|2613.31|2611.81|2611.41|2609.91|0
1730223000000|2024-10-29 17:30:00|2611.42|2609.92|2611.43|2609.93|2611.44|2609.94|2610.94|2609.44|0
1730223300000|2024-10-29 17:35:00|2610.97|2609.47|2610.96|2609.46|2611.45|2609.95|2610.95|2609.45|0
1730223600000|2024-10-29 17:40:00|2610.95|2609.45|2610|2608.5|2610.97|2609.47|2609.53|2608.03|0
1730223900000|2024-10-29 17:45:00|2610.01|2608.51|2610.04|2608.54|2610.5|2609|2609.55|2608.05|0
1730224200000|2024-10-29 17:50:00|2610.03|2608.53|2611.44|2609.94|2611.44|2609.94|2610.03|2608.53|0
1730224500000|2024-10-29 17:55:00|2611.21|2609.71|2610.04|2608.54|2611.44|2609.94|2610.03|2608.53|0
1730224800000|2024-10-29 18:00:00|2610.27|2608.77|2610.5|2609|2610.99|2609.49|2610.03|2608.53|0
1730225100000|2024-10-29 18:05:00|2610.51|2609.01|2610.51|2609.01|2610.97|2609.47|2610.02|2608.52|0
1730225400000|2024-10-29 18:10:00|2610.5|2609|2610.03|2608.53|2610.51|2609.01|2609.57|2608.07|0
1730225700000|2024-10-29 18:15:00|2610.02|2608.52|2610.52|2609.02|2610.52|2609.02|2609.55|2608.05|0
1730226000000|2024-10-29 18:20:00|2610.53|2609.03|2610.99|2609.49|2611|2609.5|2610.04|2608.54|0
1730226300000|2024-10-29 18:25:00|2610.53|2609.03|2611.01|2609.51|2611.01|2609.51|2610.05|2608.55|0
1730226600000|2024-10-29 18:30:00|2611.02|2609.52|2611.95|2610.45|2611.96|2610.46|2611.02|2609.52|0
1730226900000|2024-10-29 18:35:00|2611.96|2610.46|2612.43|2610.93|2612.9|2611.4|2611.95|2610.45|0
1730227200000|2024-10-29 18:40:00|2612.89|2611.39|2611.97|2610.47|2613.38|2611.88|2611.96|2610.46|0
1730227500000|2024-10-29 18:45:00|2611.96|2610.46|2611.97|2610.47|2611.98|2610.48|2611.49|2609.99|0
1730227800000|2024-10-29 18:50:00|2611.51|2610.01|2611.04|2609.54|2611.97|2610.47|2611.03|2609.53|0
1730228100000|2024-10-29 18:55:00|2611.03|2609.53|2611.03|2609.53|2611.04|2609.54|2610.56|2609.06|0
1730228400000|2024-10-29 19:00:00|2611.04|2609.54|2610.34|2608.84|2611.05|2609.55|2610.11|2608.61|0
1730228700000|2024-10-29 19:05:00|2610.57|2609.07|2610.6|2609.1|2610.6|2609.1|2610.1|2608.6|0
1730229000000|2024-10-29 19:10:00|2610.59|2609.09|2610.13|2608.63|2610.61|2609.11|2610.12|2608.62|0
1730229300000|2024-10-29 19:15:00|2610.12|2608.62|2610.6|2609.1|2610.6|2609.1|2610.11|2608.61|0
1730229600000|2024-10-29 19:20:00|2610.59|2609.09|2611.06|2609.56|2611.07|2609.57|2610.58|2609.08|0
1730229900000|2024-10-29 19:25:00|2610.83|2609.33|2611.08|2609.58|2611.09|2609.59|2610.59|2609.09|0
1730230200000|2024-10-29 19:30:00|2611.07|2609.57|2610.62|2609.12|2611.09|2609.59|2610.6|2609.1|0
1730230500000|2024-10-29 19:35:00|2611.08|2609.58|2610.13|2608.63|2611.08|2609.58|2610.12|2608.62|0
1730230800000|2024-10-29 19:40:00|2610.12|2608.62|2610.13|2608.63|2610.13|2608.63|2610.11|2608.61|0
1730231100000|2024-10-29 19:45:00|2610.12|2608.62|2610.12|2608.62|2610.59|2609.09|2609.66|2608.16|0
1730231400000|2024-10-29 19:50:00|2610.11|2608.61|2609.58|2608.08|2610.11|2608.61|2609.11|2607.61|0
1730231700000|2024-10-29 19:55:00|2609.57|2608.07|2610.48|2608.98|2610.49|2608.99|2609.06|2607.56|0
1730232000000|2024-10-29 20:00:00|2610.49|2608.99|2611.46|2609.96|2612.47|2610.97|2610.48|2608.98|0
1730232300000|2024-10-29 20:05:00|2611.47|2609.97|2612.46|2610.96|2612.94|2611.44|2611.45|2609.95|0
1730232600000|2024-10-29 20:10:00|2612.45|2610.95|2612.49|2610.99|2612.96|2611.46|2612.45|2610.95|0
1730232900000|2024-10-29 20:15:00|2612.48|2610.98|2611.04|2609.54|2612.92|2611.42|2611.03|2609.53|0
1730233200000|2024-10-29 20:20:00|2611.03|2609.53|2610.7|2609.2|2611.08|2609.58|2610.56|2609.06|0
1730233500000|2024-10-29 20:25:00|2610.69|2609.19|2610.72|2609.22|2611.18|2609.68|2610.68|2609.18|0
1730233800000|2024-10-29 20:30:00|2610.73|2609.23|2610.71|2609.21|2611.19|2609.69|2610.7|2609.2|0
1730234100000|2024-10-29 20:35:00|2610.7|2609.2|2610.26|2608.76|2610.71|2609.21|2610.25|2608.75|0
1730234400000|2024-10-29 20:40:00|2610.27|2608.77|2609.81|2608.31|2610.27|2608.77|2609.8|2608.3|0
1730234700000|2024-10-29 20:45:00|2609.8|2608.3|2610.26|2608.76|2610.27|2608.77|2609.8|2608.3|0
1730235000000|2024-10-29 20:50:00|2610.27|2608.77|2611.2|2609.7|2611.2|2609.7|2610.27|2608.77|0
1730235300000|2024-10-29 20:55:00|2610.97|2609.47|2610.03|2608.53|2611.19|2609.69|2610.03|2608.53|0
1730235600000|2024-10-29 21:00:00|2610.48|2608.98|2610.48|2608.98|2610.53|2609.03|2610.44|2608.94|0
1730235900000|2024-10-29 21:05:00|2610.53|2609.03|2611.24|2609.74|2611.24|2609.74|2610.53|2609.03|0
1730236200000|2024-10-29 21:10:00|2611.15|2609.65|2611.76|2610.26|2611.76|2610.26|2611.15|2609.65|0
1730236500000|2024-10-29 21:15:00|2611.71|2610.21|2611.38|2609.88|2611.99|2610.49|2611.33|2609.83|0
1730236800000|2024-10-29 21:20:00|2611.37|2609.87|2611.28|2609.78|2611.38|2609.88|2611.05|2609.55|0
1730237100000|2024-10-29 21:25:00|2611.29|2609.79|2611.28|2609.78|2611.38|2609.88|2610.95|2609.45|0
1730237400000|2024-10-29 21:30:00|2611.33|2609.83|2611.71|2610.21|2611.8|2610.3|2611.33|2609.83|0
1730237700000|2024-10-29 21:35:00|2611.61|2610.11|2611.71|2610.21|2611.71|2610.21|2611.61|2610.11|0
1730238000000|2024-10-29 21:40:00|2611.76|2610.26|2612.04|2610.54|2612.18|2610.68|2611.52|2610.02|0
1730238300000|2024-10-29 21:45:00|2611.99|2610.49|2611.99|2610.49|2612.23|2610.73|2611.94|2610.44|0
1730238600000|2024-10-29 21:50:00|2612.04|2610.54|2611.85|2610.35|2612.04|2610.54|2611.8|2610.3|0
1730238900000|2024-10-29 21:55:00|2611.9|2610.4|2611.85|2610.35|2611.94|2610.44|2611.85|2610.35|0
1730239200000|2024-10-29 22:00:00|2611.88|2610.38|2611.95|2610.45|2612.89|2611.39|2611.57|2610.07|0
1730239500000|2024-10-29 22:05:00|2611.99|2610.49|2613.18|2611.68|2613.37|2611.87|2611.99|2610.49|0
1730239800000|2024-10-29 22:10:00|2613.17|2611.67|2612.67|2611.17|2613.27|2611.77|2612.56|2611.06|0
1730240100000|2024-10-29 22:15:00|2612.66|2611.16|2612.57|2611.07|2612.81|2611.31|2612.29|2610.79|0
1730240400000|2024-10-29 22:20:00|2612.52|2611.02|2612.76|2611.26|2612.9|2611.4|2612.38|2610.88|0
1730240700000|2024-10-29 22:25:00|2612.85|2611.35|2612.21|2610.71|2612.85|2611.35|2612.11|2610.61|0
1730241000000|2024-10-29 22:30:00|2612.16|2610.66|2613.01|2611.51|2613.01|2611.51|2612.16|2610.66|0
1730241300000|2024-10-29 22:35:00|2613.06|2611.56|2613.11|2611.61|2613.2|2611.7|2612.82|2611.32|0
1730241600000|2024-10-29 22:40:00|2613.15|2611.65|2612.92|2611.42|2613.25|2611.75|2612.73|2611.23|0
1730241900000|2024-10-29 22:45:00|2612.91|2611.41|2613.2|2611.7|2613.3|2611.8|2612.73|2611.23|0
1730242200000|2024-10-29 22:50:00|2613.3|2611.8|2613.53|2612.03|2613.82|2612.32|2613.11|2611.61|0
1730242500000|2024-10-29 22:55:00|2613.54|2612.04|2613.09|2611.59|2613.84|2612.34|2613.09|2611.59|0
1730242800000|2024-10-29 23:00:00|2613.1|2611.6|2611.86|2610.36|2613.19|2611.69|2611.86|2610.36|0
1730243100000|2024-10-29 23:05:00|2611.77|2610.27|2611.48|2609.98|2612.19|2610.69|2611.39|2609.89|0
1730243400000|2024-10-29 23:10:00|2611.49|2609.99|2611.86|2610.36|2611.86|2610.36|2611.29|2609.79|0
1730243700000|2024-10-29 23:15:00|2611.82|2610.32|2612.29|2610.79|2612.57|2611.07|2611.58|2610.08|0
1730244000000|2024-10-29 23:20:00|2612.19|2610.69|2612.48|2610.98|2612.48|2610.98|2612.19|2610.69|0
1730244300000|2024-10-29 23:25:00|2612.43|2610.93|2612.57|2611.07|2612.86|2611.36|2612.38|2610.88|0
1730244600000|2024-10-29 23:30:00|2612.48|2610.98|2612.29|2610.79|2612.48|2610.98|2612.1|2610.6|0
1730244900000|2024-10-29 23:35:00|2612.19|2610.69|2612.1|2610.6|2612.38|2610.88|2611.96|2610.46|0
1730245200000|2024-10-29 23:40:00|2612.01|2610.51|2612.24|2610.74|2612.29|2610.79|2611.67|2610.17|0
1730245500000|2024-10-29 23:45:00|2612.19|2610.69|2611.86|2610.36|2612.29|2610.79|2611.86|2610.36|0
1730245800000|2024-10-29 23:50:00|2611.82|2610.32|2612.29|2610.79|2612.38|2610.88|2611.67|2610.17|0
1730246100000|2024-10-29 23:55:00|2612.38|2610.88|2612.29|2610.79|2612.76|2611.26|2612.29|2610.79|0
1730246400000|2024-10-30 00:00:00|2612.19|2610.69|2612.38|2610.88|2612.48|2610.98|2611.86|2610.36|0
1730246700000|2024-10-30 00:05:00|2612.39|2610.89|2612.76|2611.26|2612.81|2611.31|2612.19|2610.69|0
1730247000000|2024-10-30 00:10:00|2612.67|2611.17|2613.09|2611.59|2613.47|2611.97|2612.67|2611.17|0
1730247300000|2024-10-30 00:15:00|2613.05|2611.55|2612.46|2610.96|2613.05|2611.55|2611.06|2609.56|0
1730247600000|2024-10-30 00:20:00|2612.47|2610.97|2612.47|2610.97|2612.94|2611.44|2612.47|2610.97|0
1730247900000|2024-10-30 00:25:00|2612.48|2610.98|2612.94|2611.44|2613.41|2611.91|2612.48|2610.98|0
1730248200000|2024-10-30 00:30:00|2612.95|2611.45|2612.48|2610.98|2613.41|2611.91|2612.47|2610.97|0
1730248500000|2024-10-30 00:35:00|2612.47|2610.97|2613.41|2611.91|2613.41|2611.91|2612.47|2610.97|0
1730248800000|2024-10-30 00:40:00|2613.42|2611.92|2612.48|2610.98|2614.35|2612.85|2612.48|2610.98|0
1730249100000|2024-10-30 00:45:00|2612.47|2610.97|2612.04|2610.54|2612.5|2611|2612.03|2610.53|0
1730249400000|2024-10-30 00:50:00|2612.03|2610.53|2611.82|2610.32|2612.05|2610.55|2611.11|2609.61|0
1730249700000|2024-10-30 00:55:00|2612.05|2610.55|2611.59|2610.09|2612.06|2610.56|2611.58|2610.08|0
1730250000000|2024-10-30 01:00:00|2611.82|2610.32|2611.57|2610.07|2612.51|2611.01|2611.57|2610.07|0
1730250300000|2024-10-30 01:05:00|2611.56|2610.06|2612.03|2610.53|2612.03|2610.53|2610.64|2609.14|0
1730250600000|2024-10-30 01:10:00|2611.57|2610.07|2611.8|2610.3|2612.03|2610.53|2611.1|2609.6|0
1730250900000|2024-10-30 01:15:00|2612.03|2610.53|2611.34|2609.84|2612.04|2610.54|2611.11|2609.61|0
1730251200000|2024-10-30 01:20:00|2611.11|2609.61|2611.58|2610.08|2612.52|2611.02|2610.65|2609.15|0
1730251500000|2024-10-30 01:25:00|2611.57|2610.07|2612.05|2610.55|2612.51|2611.01|2611.57|2610.07|0
1730251800000|2024-10-30 01:30:00|2612.28|2610.78|2612.06|2610.56|2612.52|2611.02|2612.05|2610.55|0
1730252100000|2024-10-30 01:35:00|2612.07|2610.57|2612.53|2611.03|2612.54|2611.04|2612.07|2610.57|0
1730252400000|2024-10-30 01:40:00|2612.3|2610.8|2612.06|2610.56|2612.53|2611.03|2612.06|2610.56|0
1730252700000|2024-10-30 01:45:00|2612.29|2610.79|2611.6|2610.1|2612.52|2611.02|2611.6|2610.1|0
1730253000000|2024-10-30 01:50:00|2611.14|2609.64|2611.61|2610.11|2611.62|2610.12|2611.14|2609.64|0
1730253300000|2024-10-30 01:55:00|2611.38|2609.88|2611.15|2609.65|2611.62|2610.12|2611.15|2609.65|0
1730253600000|2024-10-30 02:00:00|2610.69|2609.19|2609.76|2608.26|2611.15|2609.65|2609.75|2608.25|0
1730253900000|2024-10-30 02:05:00|2610.22|2608.72|2611.14|2609.64|2611.14|2609.64|2609.75|2608.25|0
1730254200000|2024-10-30 02:10:00|2611.13|2609.63|2611.12|2609.62|2611.59|2610.09|2610.66|2609.16|0
1730254500000|2024-10-30 02:15:00|2610.89|2609.39|2610.67|2609.17|2611.13|2609.63|2610.66|2609.16|0
1730254800000|2024-10-30 02:20:00|2610.9|2609.4|2610.2|2608.7|2611.59|2610.09|2610.2|2608.7|0
1730255100000|2024-10-30 02:25:00|2610.19|2608.69|2609.73|2608.23|2610.2|2608.7|2609.73|2608.23|0
1730255400000|2024-10-30 02:30:00|2609.27|2607.77|2608.8|2607.3|2609.73|2608.23|2608.8|2607.3|0
1730255700000|2024-10-30 02:35:00|2608.57|2607.07|2607.39|2605.89|2608.58|2607.08|2606.46|2604.96|0
1730256000000|2024-10-30 02:40:00|2607.85|2606.35|2608.31|2606.81|2608.31|2606.81|2607.61|2606.11|0
1730256300000|2024-10-30 02:45:00|2608.3|2606.8|2607.84|2606.34|2608.31|2606.81|2607.84|2606.34|0
1730256600000|2024-10-30 02:50:00|2607.83|2606.33|2608.76|2607.26|2608.77|2607.27|2607.83|2606.33|0
1730256900000|2024-10-30 02:55:00|2608.77|2607.27|2607.83|2606.33|2608.77|2607.27|2607.83|2606.33|0
1730257200000|2024-10-30 03:00:00|2607.82|2606.32|2606.92|2605.42|2607.84|2606.34|2606.91|2605.41|0
1730257500000|2024-10-30 03:05:00|2607.38|2605.88|2606.46|2604.96|2607.38|2605.88|2606.46|2604.96|0
1730257800000|2024-10-30 03:10:00|2606.45|2604.95|2606|2604.5|2606.92|2605.42|2606|2604.5|0
1730258100000|2024-10-30 03:15:00|2605.99|2604.49|2605.98|2604.48|2606.23|2604.73|2605.52|2604.02|0
1730258400000|2024-10-30 03:20:00|2605.99|2604.49|2605.06|2603.56|2606.44|2604.94|2605.06|2603.56|0
1730258700000|2024-10-30 03:25:00|2605.07|2603.57|2605.04|2603.54|2605.99|2604.49|2605.04|2603.54|0
1730259000000|2024-10-30 03:30:00|2605.27|2603.77|2605.04|2603.54|2605.97|2604.47|2605.03|2603.53|0
1730259300000|2024-10-30 03:35:00|2605.03|2603.53|2604.55|2603.05|2605.04|2603.54|2604.55|2603.05|0
1730259600000|2024-10-30 03:40:00|2605.01|2603.51|2604.55|2603.05|2605.02|2603.52|2604.09|2602.59|0
1730259900000|2024-10-30 03:45:00|2604.56|2603.06|2604.1|2602.6|2605.01|2603.51|2604.09|2602.59|0
1730260200000|2024-10-30 03:50:00|2604.09|2602.59|2603.64|2602.14|2604.56|2603.06|2603.63|2602.13|0
1730260500000|2024-10-30 03:55:00|2603.63|2602.13|2604.1|2602.6|2604.1|2602.6|2603.63|2602.13|0
1730260800000|2024-10-30 04:00:00|2603.87|2602.37|2603.16|2601.66|2604.1|2602.6|2602.7|2601.2|0
1730261100000|2024-10-30 04:05:00|2603.15|2601.65|2603.17|2601.67|2603.63|2602.13|2603.15|2601.65|0
1730261400000|2024-10-30 04:10:00|2603.4|2601.9|2603.86|2602.36|2604.56|2603.06|2603.4|2601.9|0
1730261700000|2024-10-30 04:15:00|2604.09|2602.59|2603.16|2601.66|2604.09|2602.59|2603.16|2601.66|0
1730262000000|2024-10-30 04:20:00|2602.7|2601.2|2602.38|2600.88|2602.71|2601.21|2602.23|2600.73|0
1730262300000|2024-10-30 04:25:00|2602.37|2600.87|2602.38|2600.88|2602.84|2601.34|2602.37|2600.87|0
1730262600000|2024-10-30 04:30:00|2602.84|2601.34|2603.77|2602.27|2603.77|2602.27|2602.37|2600.87|0
1730262900000|2024-10-30 04:35:00|2603.31|2601.81|2603.07|2601.57|2603.31|2601.81|2602.83|2601.33|0
1730263200000|2024-10-30 04:40:00|2602.84|2601.34|2602.91|2601.41|2603.37|2601.87|2602.84|2601.34|0
1730263500000|2024-10-30 04:45:00|2602.92|2601.42|2602.44|2600.94|2603.38|2601.88|2602.44|2600.94|0
1730263800000|2024-10-30 04:50:00|2602.43|2600.93|2602.02|2600.52|2602.48|2600.98|2601.55|2600.05|0
1730264100000|2024-10-30 04:55:00|2602.25|2600.75|2602.24|2600.74|2602.48|2600.98|2602.01|2600.51|0
1730264400000|2024-10-30 05:00:00|2602.01|2600.51|2600.63|2599.13|2602.25|2600.75|2600.63|2599.13|0
1730264700000|2024-10-30 05:05:00|2600.86|2599.36|2601.56|2600.06|2602.02|2600.52|2600.63|2599.13|0
1730265000000|2024-10-30 05:10:00|2601.57|2600.07|2601.7|2600.2|2602.03|2600.53|2601.24|2599.74|0
1730265300000|2024-10-30 05:15:00|2601.71|2600.21|2602.63|2601.13|2602.63|2601.13|2601.7|2600.2|0
1730265600000|2024-10-30 05:20:00|2603.09|2601.59|2603.09|2601.59|2603.1|2601.6|2602.63|2601.13|0
1730265900000|2024-10-30 05:25:00|2603.1|2601.6|2603.11|2601.61|2603.55|2602.05|2603.09|2601.59|0
1730266200000|2024-10-30 05:30:00|2603.1|2601.6|2603.12|2601.62|2603.12|2601.62|2603.1|2601.6|0
1730266500000|2024-10-30 05:35:00|2603.11|2601.61|2601.73|2600.23|2603.11|2601.61|2601.73|2600.23|0
1730266800000|2024-10-30 05:40:00|2602.19|2600.69|2603.11|2601.61|2603.12|2601.62|2601.96|2600.46|0
1730267100000|2024-10-30 05:45:00|2603.34|2601.84|2601.69|2600.19|2603.57|2602.07|2601.69|2600.19|0
1730267400000|2024-10-30 05:50:00|2601.92|2600.42|2601.69|2600.19|2601.92|2600.42|2600.77|2599.27|0
1730267700000|2024-10-30 05:55:00|2601.46|2599.96|2600.78|2599.28|2601.46|2599.96|2600.78|2599.28|0
1730268000000|2024-10-30 06:00:00|2600.79|2599.29|2601.79|2600.29|2601.79|2600.29|2599.42|2597.92|0
1730268300000|2024-10-30 06:05:00|2601.78|2600.28|2602.25|2600.75|2603.19|2601.69|2601.78|2600.28|0
1730268600000|2024-10-30 06:10:00|2602.26|2600.76|2603.69|2602.19|2604.16|2602.66|2602.26|2600.76|0
1730268900000|2024-10-30 06:15:00|2604.15|2602.65|2605.08|2603.58|2605.54|2604.04|2604.15|2602.65|0
1730269200000|2024-10-30 06:20:00|2605.09|2603.59|2605.55|2604.05|2605.55|2604.05|2604.62|2603.12|0
1730269500000|2024-10-30 06:25:00|2606.01|2604.51|2606.48|2604.98|2606.48|2604.98|2605.55|2604.05|0
1730269800000|2024-10-30 06:30:00|2606.25|2604.75|2606.94|2605.44|2607.4|2605.9|2605.56|2604.06|0
1730270100000|2024-10-30 06:35:00|2606.48|2604.98|2606.93|2605.43|2607.39|2605.89|2606.47|2604.97|0
1730270400000|2024-10-30 06:40:00|2607.16|2605.66|2607.39|2605.89|2607.39|2605.89|2606.47|2604.97|0
1730270700000|2024-10-30 06:45:00|2607.85|2606.35|2608.32|2606.82|2608.32|2606.82|2607.39|2605.89|0
1730271000000|2024-10-30 06:50:00|2608.78|2607.28|2607.82|2606.32|2608.78|2607.28|2607.82|2606.32|0
1730271300000|2024-10-30 06:55:00|2608.05|2606.55|2607.83|2606.33|2608.29|2606.79|2607.82|2606.32|0
1730271600000|2024-10-30 07:00:00|2607.84|2606.34|2604.62|2603.12|2608.76|2607.26|2604.6|2603.1|0
1730271900000|2024-10-30 07:05:00|2604.85|2603.35|2604.19|2602.69|2605.09|2603.59|2604.16|2602.66|0
1730272200000|2024-10-30 07:10:00|2604.42|2602.92|2604.17|2602.67|2604.65|2603.15|2603.26|2601.76|0
1730272500000|2024-10-30 07:15:00|2604.18|2602.68|2604.69|2603.19|2605.6|2604.1|2604.17|2602.67|0
1730272800000|2024-10-30 07:20:00|2604.23|2602.73|2603.14|2601.64|2604.7|2603.2|2602.45|2600.95|0
1730273100000|2024-10-30 07:25:00|2602.91|2601.41|2603.41|2601.91|2603.41|2601.91|2602.44|2600.94|0
1730273400000|2024-10-30 07:30:00|2602.95|2601.45|2602.79|2601.39|2605.04|2603.64|2602.29|2600.89|50
1730274300000|2024-10-30 07:45:00|2602.91|2601.51|2603.04|2601.64|2603.04|2601.64|2602.91|2601.51|0
1730274600000|2024-10-30 07:50:00|2603.91|2602.51|2604.29|2602.89|2604.29|2602.89|2603.91|2602.51|0
1730274900000|2024-10-30 07:55:00|2603.09|2601.59|2600.77|2599.27|2603.56|2602.06|2600.77|2599.27|0
1730275200000|2024-10-30 08:00:00|2600.78|2599.28|2606.09|2605.59|2606.34|2605.84|2600.78|2599.28|2481
1730275500000|2024-10-30 08:05:00|2606.21|2605.71|2605.71|2605.21|2608.34|2607.84|2604.84|2604.34|1490
1730275800000|2024-10-30 08:10:00|2605.84|2605.34|2607.34|2606.84|2608.34|2607.84|2603.09|2602.59|1297
1730276100000|2024-10-30 08:15:00|2607.09|2606.59|2604.59|2604.09|2607.59|2607.09|2603.34|2602.84|930
1730276400000|2024-10-30 08:20:00|2604.46|2603.96|2605.84|2605.34|2605.84|2605.34|2603.59|2603.09|852
1730276700000|2024-10-30 08:25:00|2605.71|2605.21|2604.84|2604.34|2606.34|2605.84|2602.59|2602.09|620
1730277000000|2024-10-30 08:30:00|2604.59|2604.09|2605.09|2604.59|2606.34|2605.84|2603.09|2602.59|1207
1730277300000|2024-10-30 08:35:00|2604.84|2604.34|2602.84|2602.34|2605.59|2605.09|2602.09|2601.59|786
1730277600000|2024-10-30 08:40:00|2602.59|2602.09|2603.34|2602.84|2603.71|2603.21|2601.59|2601.09|636
1730277900000|2024-10-30 08:45:00|2603.59|2603.09|2606.44|2605.94|2606.56|2606.06|2602.59|2602.09|712
1730278200000|2024-10-30 08:50:00|2606.56|2606.06|2603.89|2603.39|2606.69|2606.19|2603.51|2603.01|446
1730278500000|2024-10-30 08:55:00|2603.01|2602.51|2602.64|2602.14|2603.39|2602.89|2601.76|2601.26|528
1730278800000|2024-10-30 09:00:00|2602.51|2602.01|2601.23|2600.73|2602.76|2602.26|2600.1|2599.6|1105
1730279100000|2024-10-30 09:05:00|2601.1|2600.6|2601.48|2600.98|2603.73|2603.23|2600.85|2600.35|531
1730279400000|2024-10-30 09:10:00|2601.23|2600.73|2601.48|2600.98|2602.6|2602.1|2599.98|2599.48|485
1730279700000|2024-10-30 09:15:00|2601.23|2600.73|2600.73|2600.23|2601.48|2600.98|2599.48|2598.98|546
1730280000000|2024-10-30 09:20:00|2600.6|2600.1|2600.35|2599.85|2601.98|2601.48|2599.23|2598.73|479
1730280300000|2024-10-30 09:25:00|2600.23|2599.73|2600.93|2600.43|2600.93|2600.43|2598.55|2598.05|621
1730280600000|2024-10-30 09:30:00|2600.8|2600.3|2600.21|2599.71|2601.43|2600.93|2599.28|2598.78|404
1730280900000|2024-10-30 09:35:00|2600.33|2599.83|2597.96|2597.46|2600.71|2600.21|2597.96|2597.46|490
1730281200000|2024-10-30 09:40:00|2598.21|2597.71|2596.46|2595.96|2598.46|2597.96|2595.83|2595.33|621
1730281500000|2024-10-30 09:45:00|2596.21|2595.71|2597.21|2596.71|2598.08|2597.58|2595.96|2595.46|391
1730281800000|2024-10-30 09:50:00|2597.46|2596.96|2596.96|2596.46|2598.46|2597.96|2596.21|2595.71|703
1730282100000|2024-10-30 09:55:00|2597.08|2596.58|2595.71|2595.21|2597.21|2596.71|2595.21|2594.71|496
1730282400000|2024-10-30 10:00:00|2595.46|2594.96|2596.46|2595.96|2597.71|2597.21|2595.46|2594.96|580
1730282700000|2024-10-30 10:05:00|2596.21|2595.71|2596.58|2596.08|2596.83|2596.33|2595.33|2594.83|491
1730283000000|2024-10-30 10:10:00|2596.46|2595.96|2597.71|2597.21|2597.96|2597.46|2594.96|2594.46|402
1730283300000|2024-10-30 10:15:00|2597.58|2597.08|2596.46|2595.96|2597.96|2597.46|2595.71|2595.21|488
1730283600000|2024-10-30 10:20:00|2596.71|2596.21|2595.46|2594.96|2597.08|2596.58|2595.46|2594.96|542
1730283900000|2024-10-30 10:25:00|2595.71|2595.21|2596.83|2596.33|2597.46|2596.96|2594.96|2594.46|508
1730284200000|2024-10-30 10:30:00|2596.71|2596.21|2592.46|2591.96|2596.83|2596.33|2591.96|2591.46|944
1730284500000|2024-10-30 10:35:00|2592.58|2592.08|2593.71|2593.21|2593.83|2593.33|2592.08|2591.58|551
1730284800000|2024-10-30 10:40:00|2593.46|2592.96|2592.21|2591.71|2593.46|2592.96|2592.21|2591.71|100
1730285100000|2024-10-30 10:45:00|2593.46|2592.96|2591.21|2590.71|2593.46|2592.96|2589.46|2588.96|1005
1730285400000|2024-10-30 10:50:00|2591.08|2590.58|2589.71|2589.21|2591.46|2590.96|2588.96|2588.46|646
1730285700000|2024-10-30 10:55:00|2589.58|2589.08|2589.46|2588.96|2591.21|2590.71|2588.96|2588.46|515
1730286000000|2024-10-30 11:00:00|2589.96|2589.46|2587.46|2586.96|2589.96|2589.46|2586.71|2586.21|972
1730286300000|2024-10-30 11:05:00|2587.58|2587.08|2588.21|2587.71|2588.46|2587.96|2586.96|2586.46|606
1730286600000|2024-10-30 11:10:00|2588.33|2587.83|2588.71|2588.21|2589.96|2589.46|2588.21|2587.71|512
1730286900000|2024-10-30 11:15:00|2588.96|2588.46|2587.96|2587.46|2588.96|2588.46|2586.96|2586.46|590
1730287200000|2024-10-30 11:20:00|2587.71|2587.21|2585.46|2584.96|2587.71|2587.21|2584.96|2584.46|925
1730287500000|2024-10-30 11:25:00|2585.33|2584.83|2584.71|2584.21|2585.71|2585.21|2584.46|2583.96|508
1730287800000|2024-10-30 11:30:00|2584.96|2584.46|2585.46|2584.96|2586.71|2586.21|2584.83|2584.33|305
1730288100000|2024-10-30 11:35:00|2585.71|2585.21|2585.96|2585.46|2586.21|2585.71|2584.96|2584.46|358
1730288400000|2024-10-30 11:40:00|2585.83|2585.33|2585.58|2585.08|2585.96|2585.46|2585.21|2584.71|331
1730288700000|2024-10-30 11:45:00|2585.46|2584.96|2581.71|2581.21|2585.58|2585.08|2581.71|2581.21|647
1730289000000|2024-10-30 11:50:00|2581.83|2581.33|2581.83|2581.33|2581.96|2581.46|2580.71|2580.21|800
1730289300000|2024-10-30 11:55:00|2581.96|2581.46|2580.71|2580.21|2581.96|2581.46|2580.71|2580.21|382
1730289600000|2024-10-30 12:00:00|2580.96|2580.46|2578.96|2578.46|2581.46|2580.96|2578.96|2578.46|508
1730289900000|2024-10-30 12:05:00|2578.71|2578.21|2577.71|2577.21|2579.46|2578.96|2577.33|2576.83|675
1730290200000|2024-10-30 12:10:00|2577.96|2577.46|2579.21|2578.71|2579.46|2578.96|2577.96|2577.46|582
1730290500000|2024-10-30 12:15:00|2578.96|2578.46|2579.46|2578.96|2581.08|2580.58|2578.96|2578.46|902
1730290800000|2024-10-30 12:20:00|2579.33|2578.83|2579.46|2578.96|2579.71|2579.21|2577.83|2577.33|956
1730291100000|2024-10-30 12:25:00|2579.71|2579.21|2577.21|2576.71|2579.71|2579.21|2576.96|2576.46|609
1730291400000|2024-10-30 12:30:00|2576.96|2576.46|2578.21|2577.71|2579.46|2578.96|2576.46|2575.96|916
1730291700000|2024-10-30 12:35:00|2578.33|2577.83|2578.71|2578.21|2580.71|2580.21|2578.33|2577.83|931
1730292000000|2024-10-30 12:40:00|2578.48|2577.98|2576.48|2575.98|2578.98|2578.48|2576.48|2575.98|852
1730292300000|2024-10-30 12:45:00|2576.23|2575.73|2575.73|2575.23|2577.6|2577.1|2575.48|2574.98|788
1730292600000|2024-10-30 12:50:00|2575.98|2575.48|2576.1|2575.6|2576.98|2576.48|2574.73|2574.23|861
1730292900000|2024-10-30 12:55:00|2576.23|2575.73|2576.73|2576.23|2576.73|2576.23|2574.85|2574.35|393
1730293200000|2024-10-30 13:00:00|2576.85|2576.35|2572.23|2571.73|2576.98|2576.48|2571.23|2570.73|1250
1730293500000|2024-10-30 13:05:00|2572.48|2571.98|2572.48|2571.98|2572.98|2572.48|2571.23|2570.73|541
1730293800000|2024-10-30 13:10:00|2572.73|2572.23|2573.48|2572.98|2574.23|2573.73|2571.98|2571.48|746
1730294100000|2024-10-30 13:15:00|2573.35|2572.85|2572.23|2571.73|2574.48|2573.98|2571.6|2571.1|715
1730294400000|2024-10-30 13:20:00|2571.98|2571.48|2572.73|2572.23|2572.98|2572.48|2571.23|2570.73|612
1730294700000|2024-10-30 13:25:00|2572.6|2572.1|2573.48|2572.98|2573.98|2573.48|2571.98|2571.48|700
1730295000000|2024-10-30 13:30:00|2573.23|2572.73|2571.73|2571.23|2574.73|2574.23|2571.48|2570.98|1036
1730295300000|2024-10-30 13:35:00|2571.85|2571.35|2576.35|2575.85|2576.98|2576.48|2571.48|2570.98|792
1730295600000|2024-10-30 13:40:00|2576.48|2575.98|2573.73|2573.23|2576.73|2576.23|2572.23|2571.73|1000
1730295900000|2024-10-30 13:45:00|2573.48|2572.98|2575.48|2574.98|2576.23|2575.73|2571.98|2571.48|840
1730296200000|2024-10-30 13:50:00|2575.23|2574.73|2578.48|2577.98|2578.73|2578.23|2575.23|2574.73|719
1730296500000|2024-10-30 13:55:00|2578.6|2578.1|2579.35|2578.85|2580.23|2579.73|2577.98|2577.48|443
1730296800000|2024-10-30 14:00:00|2579.73|2579.23|2580.98|2580.48|2581.23|2580.73|2578.35|2577.85|742
1730297100000|2024-10-30 14:05:00|2581.23|2580.73|2582.73|2582.23|2582.98|2582.48|2580.1|2579.6|592
1730297400000|2024-10-30 14:10:00|2582.48|2581.98|2583.98|2583.48|2584.1|2583.6|2581.1|2580.6|702
1730297700000|2024-10-30 14:15:00|2584.1|2583.6|2585.98|2585.48|2585.98|2585.48|2583.98|2583.48|584
1730298000000|2024-10-30 14:20:00|2585.73|2585.23|2584.73|2584.23|2585.98|2585.48|2583.73|2583.23|699
1730298300000|2024-10-30 14:25:00|2584.48|2583.98|2585.98|2585.48|2586.73|2586.23|2584.23|2583.73|668
1730298600000|2024-10-30 14:30:00|2586.23|2585.73|2584.85|2584.35|2586.23|2585.73|2583.48|2582.98|804
1730298900000|2024-10-30 14:35:00|2584.98|2584.48|2584.98|2584.48|2585.48|2584.98|2583.23|2582.73|975
1730299200000|2024-10-30 14:40:00|2585.23|2584.73|2584.23|2583.73|2586.48|2585.98|2583.98|2583.48|735
1730299500000|2024-10-30 14:45:00|2584.48|2583.98|2584.48|2583.98|2584.98|2584.48|2583.23|2582.73|579
1730299800000|2024-10-30 14:50:00|2584.6|2584.1|2585.73|2585.23|2586.23|2585.73|2583.48|2582.98|506
1730300100000|2024-10-30 14:55:00|2585.85|2585.35|2586.48|2585.98|2587.73|2587.23|2585.48|2584.98|874
1730300400000|2024-10-30 15:00:00|2586.73|2586.23|2587.1|2586.6|2587.23|2586.73|2584.85|2584.35|677
1730300700000|2024-10-30 15:05:00|2587.23|2586.73|2585.23|2584.73|2587.48|2586.98|2584.23|2583.73|730
1730301000000|2024-10-30 15:10:00|2584.99|2584.49|2581.74|2581.24|2585.11|2584.61|2581.49|2580.99|685
1730301300000|2024-10-30 15:15:00|2581.86|2581.36|2580.99|2580.49|2582.24|2581.74|2580.24|2579.74|799
1730301600000|2024-10-30 15:20:00|2581.24|2580.74|2582.74|2582.24|2583.36|2582.86|2580.99|2580.49|384
1730301900000|2024-10-30 15:25:00|2582.49|2581.99|2584.99|2584.49|2584.99|2584.49|2581.74|2581.24|423
1730302200000|2024-10-30 15:30:00|2585.11|2584.61|2583.11|2582.61|2585.11|2584.61|2582.99|2582.49|566
1730302500000|2024-10-30 15:35:00|2582.99|2582.49|2581.61|2581.11|2583.24|2582.74|2581.49|2580.99|290
1730302800000|2024-10-30 15:40:00|2581.74|2581.24|2583.49|2582.99|2584.36|2583.86|2581.61|2581.11|349
1730303100000|2024-10-30 15:45:00|2583.61|2583.11|2583.24|2582.74|2583.86|2583.36|2582.74|2582.24|348
1730303400000|2024-10-30 15:50:00|2583.11|2582.61|2583.74|2583.24|2583.99|2583.49|2581.74|2581.24|335
1730303700000|2024-10-30 15:55:00|2583.99|2583.49|2581.61|2581.11|2584.24|2583.74|2581.61|2581.11|458
1730304000000|2024-10-30 16:00:00|2581.49|2580.99|2580.49|2579.99|2581.74|2581.24|2579.49|2578.99|775
1730304300000|2024-10-30 16:05:00|2580.74|2580.24|2579.49|2578.99|2581.74|2581.24|2579.24|2578.74|814
1730304600000|2024-10-30 16:10:00|2579.24|2578.74|2578.36|2577.86|2580.49|2579.99|2577.74|2577.24|911
1730304900000|2024-10-30 16:15:00|2578.49|2577.99|2578.24|2577.74|2579.74|2579.24|2577.49|2576.99|1200
1730305200000|2024-10-30 16:20:00|2578.11|2577.61|2579.98|2578.48|2579.99|2579.36|2577.99|2577.49|1804
1730305500000|2024-10-30 16:25:00|2579.75|2578.25|2579.08|2577.58|2580|2578.5|2578.15|2576.65|1318
1730305800000|2024-10-30 16:30:00|2578.16|2576.66|2576.69|2575.29|2578.61|2577.11|2576.19|2574.79|294
1730306100000|2024-10-30 16:35:00|2576.94|2575.54|2576.81|2575.41|2577.19|2575.79|2575.44|2574.04|263
1730306400000|2024-10-30 16:40:00|2576.44|2575.04|2575.81|2574.41|2576.94|2575.54|2575.69|2574.29|129
1730306700000|2024-10-30 16:45:00|2576.19|2574.79|2576.94|2575.54|2576.94|2575.54|2575.81|2574.41|45
1730307000000|2024-10-30 16:50:00|2576.81|2575.41|2576.06|2574.66|2576.94|2575.54|2575.94|2574.54|29
1730307300000|2024-10-30 16:55:00|2575.94|2574.54|2576.86|2575.36|2577.44|2576.04|2575.94|2574.54|33
1730307600000|2024-10-30 17:00:00|2576.85|2575.35|2577.8|2576.3|2577.8|2576.3|2576.84|2575.34|0
1730307900000|2024-10-30 17:05:00|2577.79|2576.29|2577.31|2575.81|2577.8|2576.3|2577.31|2575.81|0
1730308200000|2024-10-30 17:10:00|2577.32|2575.82|2577.32|2575.82|2577.79|2576.29|2577.3|2575.8|0
1730308500000|2024-10-30 17:15:00|2577.33|2575.83|2577.79|2576.29|2577.79|2576.29|2577.32|2575.82|0
1730308800000|2024-10-30 17:20:00|2577.8|2576.3|2577.31|2575.81|2578.27|2576.77|2577.31|2575.81|0
1730309100000|2024-10-30 17:25:00|2577.32|2575.82|2576.8|2575.3|2577.79|2576.29|2576.79|2575.29|0
1730309400000|2024-10-30 17:30:00|2576.79|2575.29|2574.92|2573.42|2577.25|2575.75|2574.9|2573.4|0
1730309700000|2024-10-30 17:35:00|2574.91|2573.41|2573.49|2571.99|2574.93|2573.43|2573.49|2571.99|0
1730310000000|2024-10-30 17:40:00|2573.48|2571.98|2574.42|2572.92|2574.9|2573.4|2572.97|2571.47|0
1730310300000|2024-10-30 17:45:00|2574.41|2572.91|2575.38|2573.88|2575.39|2573.89|2573.94|2572.44|0
1730310600000|2024-10-30 17:50:00|2575.39|2573.89|2575.35|2573.85|2575.86|2574.36|2574.39|2572.89|0
1730310900000|2024-10-30 17:55:00|2575.34|2573.84|2576.23|2574.73|2576.24|2574.74|2575.32|2573.82|0
1730311200000|2024-10-30 18:00:00|2576.24|2574.74|2576.75|2575.25|2577.21|2575.71|2576.23|2574.73|0
1730311500000|2024-10-30 18:05:00|2576.74|2575.24|2577.73|2576.23|2578.21|2576.71|2576.28|2574.78|0
1730311800000|2024-10-30 18:10:00|2577.74|2576.24|2577.26|2575.76|2578.21|2576.71|2577.26|2575.76|0
1730312100000|2024-10-30 18:15:00|2577.25|2575.75|2576.77|2575.27|2577.27|2575.77|2576.76|2575.26|0
1730312400000|2024-10-30 18:20:00|2576.78|2575.28|2577.26|2575.76|2577.73|2576.23|2576.77|2575.27|0
1730312700000|2024-10-30 18:25:00|2577.25|2575.75|2576.75|2575.25|2577.25|2575.75|2576.75|2575.25|0
1730313000000|2024-10-30 18:30:00|2576.76|2575.26|2575.84|2574.34|2576.78|2575.28|2575.84|2574.34|0
1730313300000|2024-10-30 18:35:00|2575.85|2574.35|2575.39|2573.89|2576.33|2574.83|2575.38|2573.88|0
1730313600000|2024-10-30 18:40:00|2575.84|2574.34|2576.33|2574.83|2576.35|2574.85|2575.38|2573.88|0
1730313900000|2024-10-30 18:45:00|2576.34|2574.84|2576.34|2574.84|2576.34|2574.84|2576.32|2574.82|0
1730314200000|2024-10-30 18:50:00|2576.33|2574.83|2576.33|2574.83|2576.81|2575.31|2576.32|2574.82|0
1730314500000|2024-10-30 18:55:00|2576.34|2574.84|2576.32|2574.82|2576.81|2575.31|2576.32|2574.82|0
1730314800000|2024-10-30 19:00:00|2576.31|2574.81|2574.88|2573.38|2576.31|2574.81|2574.39|2572.89|0
1730315100000|2024-10-30 19:05:00|2574.87|2573.37|2575.35|2573.85|2575.82|2574.32|2573.9|2572.4|0
1730315400000|2024-10-30 19:10:00|2575.36|2573.86|2576.3|2574.8|2576.3|2574.8|2575.34|2573.84|0
1730315700000|2024-10-30 19:15:00|2576.29|2574.79|2575.33|2573.83|2576.3|2574.8|2574.84|2573.34|0
1730316000000|2024-10-30 19:20:00|2575.34|2573.84|2575.34|2573.84|2575.81|2574.31|2574.86|2573.36|0
1730316300000|2024-10-30 19:25:00|2575.33|2573.83|2575.33|2573.83|2575.81|2574.31|2574.86|2573.36|0
1730316600000|2024-10-30 19:30:00|2575.34|2573.84|2574.4|2572.9|2575.58|2574.08|2574.4|2572.9|0
1730316900000|2024-10-30 19:35:00|2574.39|2572.89|2573.49|2571.99|2574.4|2572.9|2572.5|2571|0
1730317200000|2024-10-30 19:40:00|2573.72|2572.22|2573.01|2571.51|2574.89|2573.39|2573.01|2571.51|0
1730317500000|2024-10-30 19:45:00|2573.47|2571.97|2573.69|2572.19|2573.95|2572.45|2572.99|2571.49|0
1730317800000|2024-10-30 19:50:00|2573.46|2571.96|2573.41|2571.91|2574.4|2572.9|2572.96|2571.46|0
1730318100000|2024-10-30 19:55:00|2573.42|2571.92|2572.93|2571.43|2573.42|2571.92|2571.95|2570.45|0
1730318400000|2024-10-30 20:00:00|2572.94|2571.44|2573.93|2572.43|2573.93|2572.43|2571.42|2569.92|0
1730318700000|2024-10-30 20:05:00|2573.92|2572.42|2574.78|2573.28|2574.79|2573.29|2572.86|2571.36|0
1730319000000|2024-10-30 20:10:00|2574.77|2573.27|2573.79|2572.29|2575.26|2573.76|2573.73|2572.23|0
1730319300000|2024-10-30 20:15:00|2573.8|2572.3|2574.25|2572.75|2574.73|2573.23|2573.79|2572.29|0
1730319600000|2024-10-30 20:20:00|2574.24|2572.74|2573.32|2571.82|2574.25|2572.75|2573.32|2571.82|0
1730319900000|2024-10-30 20:25:00|2573.33|2571.83|2574.33|2572.83|2574.33|2572.83|2573.33|2571.83|0
1730320200000|2024-10-30 20:30:00|2574.79|2573.29|2574.78|2573.28|2575.27|2573.77|2574.3|2572.8|0
1730320500000|2024-10-30 20:35:00|2574.32|2572.82|2573.83|2572.33|2574.32|2572.82|2573.59|2572.09|0
1730320800000|2024-10-30 20:40:00|2573.84|2572.34|2573.39|2571.89|2573.84|2572.34|2573.34|2571.84|0
1730321100000|2024-10-30 20:45:00|2573.4|2571.9|2573.86|2572.36|2573.87|2572.37|2573.39|2571.89|0
1730321400000|2024-10-30 20:50:00|2573.85|2572.35|2572.4|2570.9|2573.85|2572.35|2572.39|2570.89|0
1730321700000|2024-10-30 20:55:00|2572.39|2570.89|2572.39|2570.89|2572.4|2570.9|2571.92|2570.42|0
1730322000000|2024-10-30 21:00:00|2572.3|2570.8|2572.49|2570.99|2572.58|2571.08|2572.3|2570.8|0
1730322300000|2024-10-30 21:05:00|2572.34|2570.84|2571.95|2570.45|2572.52|2571.02|2571.85|2570.35|0
1730322600000|2024-10-30 21:10:00|2571.99|2570.49|2572.04|2570.54|2572.14|2570.64|2571.76|2570.26|0
1730322900000|2024-10-30 21:15:00|2571.95|2570.45|2571.9|2570.4|2572.09|2570.59|2571.81|2570.31|0
1730323200000|2024-10-30 21:20:00|2571.85|2570.35|2572.23|2570.73|2572.23|2570.73|2571.81|2570.31|0
1730323500000|2024-10-30 21:25:00|2572.33|2570.83|2571.95|2570.45|2572.33|2570.83|2571.81|2570.31|0
1730323800000|2024-10-30 21:30:00|2571.94|2570.44|2570.92|2569.42|2571.94|2570.44|2570.92|2569.42|0
1730324100000|2024-10-30 21:35:00|2570.91|2569.41|2570.96|2569.46|2571.11|2569.61|2570.68|2569.18|0
1730324400000|2024-10-30 21:40:00|2570.92|2569.42|2570.96|2569.46|2571.11|2569.61|2570.73|2569.23|0
1730324700000|2024-10-30 21:45:00|2570.97|2569.47|2570.59|2569.09|2571.01|2569.51|2570.44|2568.94|0
1730325000000|2024-10-30 21:50:00|2570.54|2569.04|2570.9|2569.4|2571.09|2569.59|2570.44|2568.94|0
1730325300000|2024-10-30 21:55:00|2570.95|2569.45|2570.1|2568.6|2571.09|2569.59|2570.1|2568.6|0
1730325600000|2024-10-30 22:00:00|2570.05|2568.55|2569.58|2568.08|2571.57|2570.07|2568.03|2566.53|0
1730325900000|2024-10-30 22:05:00|2569.53|2568.03|2570.12|2568.62|2571.58|2570.08|2569.01|2567.51|0
1730326200000|2024-10-30 22:10:00|2570.21|2568.71|2569.83|2568.33|2570.4|2568.9|2569.41|2567.91|0
1730326500000|2024-10-30 22:15:00|2569.88|2568.38|2570.21|2568.71|2570.68|2569.18|2569.6|2568.1|0
1730326800000|2024-10-30 22:20:00|2570.16|2568.66|2569.61|2568.11|2570.41|2568.91|2569.42|2567.92|0
1730327100000|2024-10-30 22:25:00|2569.6|2568.1|2570.79|2569.29|2570.93|2569.43|2569.51|2568.01|0
1730327400000|2024-10-30 22:30:00|2570.84|2569.34|2570.6|2569.1|2571.12|2569.62|2570.22|2568.72|0
1730327700000|2024-10-30 22:35:00|2570.69|2569.19|2570.84|2569.34|2571.31|2569.81|2570.51|2569.01|0
1730328000000|2024-10-30 22:40:00|2570.93|2569.43|2571.42|2569.92|2571.9|2570.4|2570.51|2569.01|0
1730328300000|2024-10-30 22:45:00|2571.43|2569.93|2570.43|2568.93|2571.52|2570.02|2570.05|2568.55|0
1730328600000|2024-10-30 22:50:00|2570.38|2568.88|2570.29|2568.79|2570.62|2569.12|2569.96|2568.46|0
1730328900000|2024-10-30 22:55:00|2570.24|2568.74|2570.43|2568.93|2570.43|2568.93|2569.96|2568.46|0
1730329200000|2024-10-30 23:00:00|2570.34|2568.84|2570.62|2569.12|2570.62|2569.12|2569.86|2568.36|0
1730329500000|2024-10-30 23:05:00|2570.57|2569.07|2570.71|2569.21|2571.04|2569.54|2570.43|2568.93|0
1730329800000|2024-10-30 23:10:00|2570.72|2569.22|2570.53|2569.03|2571.04|2569.54|2570.15|2568.65|0
1730330100000|2024-10-30 23:15:00|2570.52|2569.02|2570.34|2568.84|2570.95|2569.45|2570.34|2568.84|0
1730330400000|2024-10-30 23:20:00|2570.33|2568.83|2569.96|2568.46|2570.33|2568.83|2569.72|2568.22|0
1730330700000|2024-10-30 23:25:00|2569.91|2568.41|2570.05|2568.55|2570.43|2568.93|2569.86|2568.36|0
1730331000000|2024-10-30 23:30:00|2570.1|2568.6|2569.53|2568.03|2570.24|2568.74|2569.53|2568.03|0
1730331300000|2024-10-30 23:35:00|2569.58|2568.08|2570.38|2568.88|2570.62|2569.12|2569.58|2568.08|0
1730331600000|2024-10-30 23:40:00|2570.34|2568.84|2569.96|2568.46|2570.34|2568.84|2569.53|2568.03|0
1730331900000|2024-10-30 23:45:00|2569.91|2568.41|2569.63|2568.13|2570.1|2568.6|2569.34|2567.84|0
1730332200000|2024-10-30 23:50:00|2569.62|2568.12|2569.44|2567.94|2569.77|2568.27|2569.39|2567.89|0
1730332500000|2024-10-30 23:55:00|2569.39|2567.89|2569.61|2568.11|2569.89|2568.39|2569.06|2567.56|0
1730332800000|2024-10-31 00:00:00|2569.56|2568.06|2568.59|2567.09|2569.61|2568.11|2568.24|2566.74|0
1730333100000|2024-10-31 00:05:00|2568.64|2567.14|2569.07|2567.57|2569.07|2567.57|2567.88|2566.38|0
1730333400000|2024-10-31 00:10:00|2569.11|2567.61|2570.52|2569.02|2571.04|2569.54|2568.97|2567.47|0
1730333700000|2024-10-31 00:15:00|2570.56|2569.06|2570.42|2568.92|2570.89|2569.39|2570.42|2568.92|0
1730334000000|2024-10-31 00:20:00|2569.96|2568.46|2569.97|2568.47|2569.97|2568.47|2569.49|2567.99|0
1730334300000|2024-10-31 00:25:00|2569.96|2568.46|2569.5|2568|2569.97|2568.47|2569.04|2567.54|0
1730334600000|2024-10-31 00:30:00|2569.51|2568.01|2569.5|2568|2569.51|2568.01|2569.5|2568|0
1730334900000|2024-10-31 00:35:00|2569.49|2567.99|2569.04|2567.54|2569.5|2568|2569.03|2567.53|0
1730335200000|2024-10-31 00:40:00|2569.05|2567.55|2569.06|2567.56|2569.06|2567.56|2568.58|2567.08|0
1730335500000|2024-10-31 00:45:00|2569.05|2567.55|2569.06|2567.56|2569.06|2567.56|2568.59|2567.09|0
1730335800000|2024-10-31 00:50:00|2569.05|2567.55|2568.59|2567.09|2569.07|2567.57|2568.59|2567.09|0
1730336100000|2024-10-31 00:55:00|2568.36|2566.86|2568.12|2566.62|2568.59|2567.09|2568.11|2566.61|0
1730336400000|2024-10-31 01:00:00|2568.13|2566.63|2569.98|2568.48|2569.99|2568.49|2568.12|2566.62|0
1730336700000|2024-10-31 01:05:00|2569.99|2568.49|2570.46|2568.96|2571.37|2569.87|2569.98|2568.48|0
1730337000000|2024-10-31 01:10:00|2570.45|2568.95|2571.85|2570.35|2571.85|2570.35|2570.45|2568.95|0
1730337300000|2024-10-31 01:15:00|2571.86|2570.36|2571.85|2570.35|2571.86|2570.36|2570.93|2569.43|0
1730337600000|2024-10-31 01:20:00|2571.86|2570.36|2571.86|2570.36|2572.32|2570.82|2571.85|2570.35|0
1730337900000|2024-10-31 01:25:00|2571.85|2570.35|2571.39|2569.89|2571.86|2570.36|2570.93|2569.43|0
1730338200000|2024-10-31 01:30:00|2571.85|2570.35|2570.47|2568.97|2571.85|2570.35|2570.46|2568.96|0
1730338500000|2024-10-31 01:35:00|2570.7|2569.2|2570.01|2568.51|2570.93|2569.43|2570|2568.5|0
1730338800000|2024-10-31 01:40:00|2569.55|2568.05|2570.02|2568.52|2570.48|2568.98|2569.55|2568.05|0
1730339100000|2024-10-31 01:45:00|2570.48|2568.98|2570|2568.5|2570.94|2569.44|2570|2568.5|0
1730339400000|2024-10-31 01:50:00|2569.99|2568.49|2569.53|2568.03|2570|2568.5|2569.52|2568.02|0
1730339700000|2024-10-31 01:55:00|2569.52|2568.02|2569.51|2568.01|2569.52|2568.02|2568.59|2567.09|0
1730340000000|2024-10-31 02:00:00|2569.05|2567.55|2569.06|2567.56|2569.98|2568.48|2569.04|2567.54|0
1730340300000|2024-10-31 02:05:00|2569.05|2567.55|2568.59|2567.09|2569.06|2567.56|2568.58|2567.08|0
1730340600000|2024-10-31 02:10:00|2569.05|2567.55|2568.12|2566.62|2569.05|2567.55|2568.12|2566.62|0
1730340900000|2024-10-31 02:15:00|2568.13|2566.63|2568.13|2566.63|2568.59|2567.09|2568.12|2566.62|0
1730341200000|2024-10-31 02:20:00|2568.12|2566.62|2567.16|2565.66|2568.55|2567.05|2567.15|2565.65|0
1730341500000|2024-10-31 02:25:00|2567.17|2565.67|2567.19|2565.69|2567.64|2566.14|2566.72|2565.22|0
1730341800000|2024-10-31 02:30:00|2567.65|2566.15|2568.58|2567.08|2569.04|2567.54|2567.65|2566.15|0
1730342100000|2024-10-31 02:35:00|2568.57|2567.07|2568.58|2567.08|2568.58|2567.08|2568.11|2566.61|0
1730342400000|2024-10-31 02:40:00|2568.81|2567.31|2568.11|2566.61|2569.04|2567.54|2568.11|2566.61|0
1730342700000|2024-10-31 02:45:00|2568.1|2566.6|2567.65|2566.15|2568.11|2566.61|2567.18|2565.68|0
1730343000000|2024-10-31 02:50:00|2567.19|2565.69|2567.19|2565.69|2567.2|2565.7|2566.73|2565.23|0
1730343300000|2024-10-31 02:55:00|2567.18|2565.68|2567.19|2565.69|2567.64|2566.14|2567.18|2565.68|0
1730343600000|2024-10-31 03:00:00|2567.65|2566.15|2567.66|2566.16|2568.12|2566.62|2567.19|2565.69|0
1730343900000|2024-10-31 03:05:00|2567.2|2565.7|2566.66|2565.16|2567.2|2565.7|2566.24|2564.74|0
1730344200000|2024-10-31 03:10:00|2566.89|2565.39|2566.19|2564.69|2567.13|2565.63|2566.18|2564.68|0
1730344500000|2024-10-31 03:15:00|2566.42|2564.92|2567.56|2566.06|2567.57|2566.07|2566.19|2564.69|0
1730344800000|2024-10-31 03:20:00|2567.1|2565.6|2567.1|2565.6|2567.33|2565.83|2567.09|2565.59|0
1730345100000|2024-10-31 03:25:00|2567.09|2565.59|2567.55|2566.05|2567.55|2566.05|2566.63|2565.13|0
1730345400000|2024-10-31 03:30:00|2567.56|2566.06|2568.49|2566.99|2568.95|2567.45|2567.56|2566.06|0
1730345700000|2024-10-31 03:35:00|2568.72|2567.22|2568.94|2567.44|2568.95|2567.45|2568.48|2566.98|0
1730346000000|2024-10-31 03:40:00|2568.95|2567.45|2568.48|2566.98|2568.95|2567.45|2568.02|2566.52|0
1730346300000|2024-10-31 03:45:00|2568.47|2566.97|2567.08|2565.58|2568.48|2566.98|2567.07|2565.57|0
1730346600000|2024-10-31 03:50:00|2566.63|2565.13|2566.17|2564.67|2566.63|2565.13|2566.16|2564.66|0
1730346900000|2024-10-31 03:55:00|2566.39|2564.89|2566.38|2564.88|2566.62|2565.12|2565.7|2564.2|0
1730347200000|2024-10-31 04:00:00|2566.61|2565.11|2565.68|2564.18|2566.61|2565.11|2565.21|2563.71|0
1730347500000|2024-10-31 04:05:00|2565.67|2564.17|2565.67|2564.17|2565.68|2564.18|2565.44|2563.94|0
1730347800000|2024-10-31 04:10:00|2565.68|2564.18|2566.14|2564.64|2566.14|2564.64|2565.67|2564.17|0
1730348100000|2024-10-31 04:15:00|2566.15|2564.65|2565.68|2564.18|2566.15|2564.65|2565.68|2564.18|0
1730348400000|2024-10-31 04:20:00|2566.14|2564.64|2566.14|2564.64|2566.14|2564.64|2566.14|2564.64|0
1730348700000|2024-10-31 04:25:00|2566.13|2564.63|2565.67|2564.17|2566.13|2564.63|2565.21|2563.71|0
1730349000000|2024-10-31 04:30:00|2565.68|2564.18|2566.14|2564.64|2566.14|2564.64|2565.67|2564.17|0
1730349300000|2024-10-31 04:35:00|2566.15|2564.65|2565.68|2564.18|2566.6|2565.1|2565.68|2564.18|0
1730349600000|2024-10-31 04:40:00|2565.45|2563.95|2564.26|2562.76|2565.68|2564.18|2564.26|2562.76|0
1730349900000|2024-10-31 04:45:00|2564.49|2562.99|2562.82|2561.32|2564.49|2562.99|2562.81|2561.31|0
1730350200000|2024-10-31 04:50:00|2562.36|2560.86|2564.91|2563.41|2564.91|2563.41|2562.34|2560.84|0
1730350500000|2024-10-31 04:55:00|2564.9|2563.4|2564.9|2563.4|2565.37|2563.87|2564.44|2562.94|0
1730350800000|2024-10-31 05:00:00|2565.13|2563.63|2564.44|2562.94|2565.13|2563.63|2563.98|2562.48|0
1730351100000|2024-10-31 05:05:00|2564.47|2562.97|2564.93|2563.43|2565.4|2563.9|2564.01|2562.51|0
1730351400000|2024-10-31 05:10:00|2565.16|2563.66|2564.45|2562.95|2565.4|2563.9|2564.45|2562.95|0
1730351700000|2024-10-31 05:15:00|2564.46|2562.96|2563.99|2562.49|2564.92|2563.42|2563.98|2562.48|0
1730352000000|2024-10-31 05:20:00|2564.45|2562.95|2564.91|2563.41|2564.93|2563.43|2564.22|2562.72|0
1730352300000|2024-10-31 05:25:00|2564.68|2563.18|2564.47|2562.97|2564.93|2563.43|2564.45|2562.95|0
1730352600000|2024-10-31 05:30:00|2564.93|2563.43|2565.41|2563.91|2565.42|2563.92|2564.71|2563.21|0
1730352900000|2024-10-31 05:35:00|2565.87|2564.37|2565.87|2564.37|2566.33|2564.83|2565.86|2564.36|0
1730353200000|2024-10-31 05:40:00|2565.88|2564.38|2564.93|2563.43|2565.88|2564.38|2564.93|2563.43|0
1730353500000|2024-10-31 05:45:00|2565.16|2563.66|2565.38|2563.88|2565.4|2563.9|2564.93|2563.43|0
1730353800000|2024-10-31 05:50:00|2565.39|2563.89|2565.85|2564.35|2566.31|2564.81|2565.39|2563.89|0
1730354100000|2024-10-31 05:55:00|2566.31|2564.81|2565.38|2563.88|2566.31|2564.81|2564|2562.5|0
1730354400000|2024-10-31 06:00:00|2565.84|2564.34|2564.92|2563.42|2566.07|2564.57|2564.45|2562.95|0
1730354700000|2024-10-31 06:05:00|2564.91|2563.41|2564.06|2562.56|2565|2563.5|2564.06|2562.56|0
1730355000000|2024-10-31 06:10:00|2564.07|2562.57|2563.6|2562.1|2564.07|2562.57|2563.15|2561.65|0
1730355300000|2024-10-31 06:15:00|2563.14|2561.64|2564.07|2562.57|2564.07|2562.57|2563.14|2561.64|0
1730355600000|2024-10-31 06:20:00|2564.06|2562.56|2564.98|2563.48|2564.98|2563.48|2564.06|2562.56|0
1730355900000|2024-10-31 06:25:00|2564.52|2563.02|2564.72|2563.22|2564.75|2563.25|2564.06|2562.56|0
1730356200000|2024-10-31 06:30:00|2564.95|2563.45|2565.17|2563.67|2565.17|2563.67|2564.47|2562.97|0
1730356500000|2024-10-31 06:35:00|2564.94|2563.44|2564.92|2563.42|2565.39|2563.89|2564.92|2563.42|0
1730356800000|2024-10-31 06:40:00|2564.46|2562.96|2563.09|2561.59|2564.46|2562.96|2563.09|2561.59|0
1730357100000|2024-10-31 06:45:00|2563.08|2561.58|2562.86|2561.36|2563.55|2562.05|2562.61|2561.11|0
1730357400000|2024-10-31 06:50:00|2563.09|2561.59|2560.44|2558.94|2563.09|2561.59|2560.44|2558.94|0
1730357700000|2024-10-31 06:55:00|2560.43|2558.93|2561.88|2560.38|2561.88|2560.38|2560.43|2558.93|0
1730358000000|2024-10-31 07:00:00|2561.42|2559.92|2560.76|2559.26|2562.35|2560.85|2558.68|2557.18|0
1730358300000|2024-10-31 07:05:00|2560.53|2559.03|2563.06|2561.56|2563.53|2562.03|2560.53|2559.03|0
1730358600000|2024-10-31 07:10:00|2562.83|2561.33|2560.74|2559.24|2563.06|2561.56|2560.26|2558.76|0
1730358900000|2024-10-31 07:15:00|2560.73|2559.23|2558.95|2557.45|2561.2|2559.7|2558.03|2556.53|0
1730359200000|2024-10-31 07:20:00|2559.41|2557.91|2558.46|2556.96|2560.34|2558.84|2558.01|2556.51|0
1730359500000|2024-10-31 07:25:00|2558.47|2556.97|2559.42|2557.92|2561.27|2559.77|2558.47|2556.97|0
1730359800000|2024-10-31 07:30:00|2559.41|2557.91|2560.31|2558.91|2560.31|2558.91|2558.69|2557.29|11
1730360100000|2024-10-31 07:35:00|2560.56|2559.16|2560.94|2559.54|2561.19|2559.79|2560.56|2559.16|13
1730360400000|2024-10-31 07:40:00|2561.06|2559.66|2560.81|2559.41|2561.19|2559.79|2560.69|2559.29|9
1730360700000|2024-10-31 07:45:00|2560.56|2559.16|2558.19|2556.79|2560.56|2559.16|2557.19|2555.79|80
1730361000000|2024-10-31 07:50:00|2558.06|2556.66|2559.69|2558.29|2559.69|2558.29|2557.94|2556.54|10
1730361300000|2024-10-31 07:55:00|2559.61|2558.11|2558.23|2556.73|2560.53|2559.03|2558.22|2556.72|1
1730361600000|2024-10-31 08:00:00|2557.77|2556.27|2557.74|2557.24|2562.61|2562.11|2553.74|2553.24|3590
1730361900000|2024-10-31 08:05:00|2558.11|2557.61|2556.99|2556.49|2558.61|2558.11|2554.74|2554.24|2139
1730362200000|2024-10-31 08:10:00|2557.24|2556.74|2557.74|2557.24|2559.99|2559.49|2555.49|2554.99|2004
1730362500000|2024-10-31 08:15:00|2557.86|2557.36|2556.74|2556.24|2558.61|2558.11|2555.24|2554.74|1694
1730362800000|2024-10-31 08:20:00|2556.49|2555.99|2557.74|2557.24|2558.99|2558.49|2554.99|2554.49|1287
1730363100000|2024-10-31 08:25:00|2557.61|2557.11|2559.24|2558.74|2560.24|2559.74|2556.49|2555.99|1198
1730363400000|2024-10-31 08:30:00|2559.36|2558.86|2553.99|2553.49|2559.36|2558.86|2553.74|2553.24|1401
1730363700000|2024-10-31 08:35:00|2554.11|2553.61|2555.74|2555.24|2556.24|2555.74|2553.49|2552.99|819
1730364000000|2024-10-31 08:40:00|2555.61|2555.11|2554.74|2554.24|2555.99|2555.49|2553.86|2553.36|978
1730364300000|2024-10-31 08:45:00|2554.49|2553.99|2561.09|2560.59|2561.11|2560.61|2554.49|2553.99|701
1730364600000|2024-10-31 08:50:00|2560.96|2560.46|2560.09|2559.59|2561.84|2561.34|2559.34|2558.84|650
1730364900000|2024-10-31 08:55:00|2560.21|2559.71|2558.46|2557.96|2561.34|2560.84|2558.46|2557.96|454
1730365200000|2024-10-31 09:00:00|2558.09|2557.59|2557.43|2556.93|2558.09|2557.59|2556.18|2555.68|568
1730365500000|2024-10-31 09:05:00|2557.18|2556.68|2555.73|2555.23|2558.43|2557.93|2554.73|2554.23|612
1730365800000|2024-10-31 09:10:00|2555.85|2555.35|2557.77|2557.27|2558.64|2558.14|2555.58|2555.08|371
1730366100000|2024-10-31 09:15:00|2557.52|2557.02|2558.52|2558.02|2558.77|2558.27|2556.77|2556.27|431
1730366400000|2024-10-31 09:20:00|2558.02|2557.52|2557.74|2557.24|2558.62|2558.12|2556.99|2556.49|326
1730366700000|2024-10-31 09:25:00|2557.62|2557.12|2557.07|2556.57|2558.12|2557.62|2556.48|2555.98|315
1730367000000|2024-10-31 09:30:00|2556.94|2556.44|2557.41|2556.91|2557.66|2557.16|2555.28|2554.78|487
1730367300000|2024-10-31 09:35:00|2557.28|2556.78|2557.41|2556.91|2558.41|2557.91|2556.16|2555.66|454
1730367600000|2024-10-31 09:40:00|2557.28|2556.78|2559|2558.5|2559.87|2559.37|2556.91|2556.41|521
1730367900000|2024-10-31 09:45:00|2558.75|2558.25|2557.25|2556.75|2559.25|2558.75|2557.12|2556.62|403
1730368200000|2024-10-31 09:50:00|2557.5|2557|2557.87|2557.37|2558|2557.5|2555.25|2554.75|467
1730368500000|2024-10-31 09:55:00|2558|2557.5|2557.75|2557.25|2559.75|2559.25|2557.75|2557.25|294
1730368800000|2024-10-31 10:00:00|2557.87|2557.37|2559.5|2559|2559.5|2559|2557.75|2557.25|420
1730369100000|2024-10-31 10:05:00|2559.37|2558.87|2556.75|2556.25|2560|2559.5|2556.25|2555.75|318
1730369400000|2024-10-31 10:10:00|2556.62|2556.12|2556.25|2555.75|2557.62|2557.12|2556|2555.5|385
1730369700000|2024-10-31 10:15:00|2556|2555.5|2556.25|2555.75|2556.75|2556.25|2554.87|2554.37|576
1730370000000|2024-10-31 10:20:00|2556.12|2555.62|2556.25|2555.75|2557.25|2556.75|2555.75|2555.25|393
1730370300000|2024-10-31 10:25:00|2556.37|2555.87|2557.75|2557.25|2558.12|2557.62|2556|2555.5|276
1730370600000|2024-10-31 10:30:00|2558|2557.5|2555.75|2555.25|2558.75|2558.25|2555.5|2555|387
1730370900000|2024-10-31 10:35:00|2555.87|2555.37|2555.75|2555.25|2556.12|2555.62|2555|2554.5|330
1730371200000|2024-10-31 10:40:00|2555.62|2555.12|2556|2555.5|2556|2555.5|2554.25|2553.75|463
1730371500000|2024-10-31 10:45:00|2555.87|2555.37|2556.25|2555.75|2556.62|2556.12|2555|2554.5|385
1730371800000|2024-10-31 10:50:00|2556|2555.5|2556.5|2556|2556.5|2556|2554.75|2554.25|323
1730372100000|2024-10-31 10:55:00|2556.62|2556.12|2556.75|2556.25|2557.5|2557|2556.5|2556|300
1730372400000|2024-10-31 11:00:00|2557|2556.5|2559|2558.5|2559.25|2558.75|2556.87|2556.37|434
1730372700000|2024-10-31 11:05:00|2558.87|2558.37|2558.5|2558|2559.5|2559|2558.25|2557.75|211
1730373000000|2024-10-31 11:10:00|2558.37|2557.87|2558.37|2557.87|2558.5|2558|2557.25|2556.75|211
1730373300000|2024-10-31 11:15:00|2558.5|2558|2558.75|2558.25|2559.25|2558.75|2558.12|2557.62|221
1730373600000|2024-10-31 11:20:00|2558.87|2558.37|2558.5|2558|2559.75|2559.25|2558.5|2558|209
1730373900000|2024-10-31 11:25:00|2558.25|2557.75|2559|2558.5|2559|2558.5|2558.25|2557.75|317
1730374200000|2024-10-31 11:30:00|2558.75|2558.25|2557.75|2557.25|2558.75|2558.25|2556.5|2556|395
1730374500000|2024-10-31 11:35:00|2557.87|2557.37|2557|2556.5|2558|2557.5|2556.5|2556|172
1730374800000|2024-10-31 11:40:00|2556.87|2556.37|2556|2555.5|2557.25|2556.75|2556|2555.5|220
1730375100000|2024-10-31 11:45:00|2556.25|2555.75|2555|2554.5|2556.25|2555.75|2554.75|2554.25|228
1730375400000|2024-10-31 11:50:00|2554.75|2554.25|2556|2555.5|2557.25|2556.75|2554.75|2554.25|395
1730375700000|2024-10-31 11:55:00|2556.12|2555.62|2556.25|2555.75|2557|2556.5|2555.75|2555.25|191
1730376000000|2024-10-31 12:00:00|2556.37|2555.87|2557|2556.5|2557.12|2556.62|2555|2554.5|316
1730376300000|2024-10-31 12:05:00|2557.12|2556.62|2556.25|2555.75|2557.5|2557|2556|2555.5|197
1730376600000|2024-10-31 12:10:00|2556.12|2555.62|2558.5|2558|2558.87|2558.37|2556.12|2555.62|180
1730376900000|2024-10-31 12:15:00|2558.75|2558.25|2558.12|2557.62|2559.5|2559|2558|2557.5|253
1730377200000|2024-10-31 12:20:00|2558|2557.5|2558.25|2557.75|2558.62|2558.12|2557.25|2556.75|345
1730377500000|2024-10-31 12:25:00|2558|2557.5|2557.75|2557.25|2558.25|2557.75|2557.25|2556.75|252
1730377800000|2024-10-31 12:30:00|2557.5|2557|2557.25|2556.75|2559.12|2558.62|2556.25|2555.75|483
1730378100000|2024-10-31 12:35:00|2557.37|2556.87|2556.5|2556|2557.37|2556.87|2556.12|2555.62|599
1730378400000|2024-10-31 12:40:00|2556.6|2556.1|2557.35|2556.85|2557.6|2557.1|2555.6|2555.1|546
1730378700000|2024-10-31 12:45:00|2557.85|2557.35|2554.6|2554.1|2557.85|2557.35|2554.35|2553.85|465
1730379000000|2024-10-31 12:50:00|2554.85|2554.35|2556.35|2555.85|2556.85|2556.35|2554.85|2554.35|302
1730379300000|2024-10-31 12:55:00|2556.1|2555.6|2556.35|2555.85|2556.6|2556.1|2555.35|2554.85|212
1730379600000|2024-10-31 13:00:00|2556.22|2555.72|2558.1|2557.6|2558.1|2557.6|2555.85|2555.35|272
1730379900000|2024-10-31 13:05:00|2558.22|2557.72|2558.35|2557.85|2559.1|2558.6|2558.1|2557.6|299
1730380200000|2024-10-31 13:10:00|2558.1|2557.6|2559.35|2558.85|2560.1|2559.6|2557.97|2557.47|297
1730380500000|2024-10-31 13:15:00|2559.1|2558.6|2557.6|2557.1|2559.72|2559.22|2556.85|2556.35|318
1730380800000|2024-10-31 13:20:00|2557.35|2556.85|2557.85|2557.35|2558.22|2557.72|2556.85|2556.35|451
1730381100000|2024-10-31 13:25:00|2557.6|2557.1|2557.35|2556.85|2558.85|2558.35|2556.35|2555.85|375
1730381400000|2024-10-31 13:30:00|2557.22|2556.72|2554.72|2554.22|2557.35|2556.85|2552.85|2552.35|818
1730381700000|2024-10-31 13:35:00|2554.85|2554.35|2554.47|2553.97|2555.72|2555.22|2552.35|2551.85|734
1730382000000|2024-10-31 13:40:00|2554.35|2553.85|2553.22|2552.72|2555.47|2554.97|2553.1|2552.6|401
1730382300000|2024-10-31 13:45:00|2553.1|2552.6|2548.6|2548.1|2553.1|2552.6|2547.85|2547.35|1071
1730382600000|2024-10-31 13:50:00|2548.47|2547.97|2549.85|2549.35|2549.97|2549.47|2547.85|2547.35|1318
1730382900000|2024-10-31 13:55:00|2549.6|2549.1|2549.22|2548.72|2551.85|2551.35|2549.1|2548.6|956
1730383200000|2024-10-31 14:00:00|2549.1|2548.6|2548.35|2547.85|2550.35|2549.85|2547.85|2547.35|924
1730383500000|2024-10-31 14:05:00|2548.1|2547.6|2545.35|2544.85|2548.72|2548.22|2543.72|2543.22|1068
1730383800000|2024-10-31 14:10:00|2545.22|2544.72|2543.1|2542.6|2545.85|2545.35|2542.85|2542.35|697
1730384100000|2024-10-31 14:15:00|2543.47|2542.97|2544.85|2544.35|2546.85|2546.35|2543.47|2542.97|968
1730384400000|2024-10-31 14:20:00|2544.6|2544.1|2543.6|2543.1|2545.35|2544.85|2542.35|2541.85|1000
1730384700000|2024-10-31 14:25:00|2543.47|2542.97|2539.35|2538.85|2543.47|2542.97|2538.22|2537.72|1510
1730385000000|2024-10-31 14:30:00|2539.6|2539.1|2540.35|2539.85|2541.1|2540.6|2538.97|2538.47|873
1730385300000|2024-10-31 14:35:00|2540.47|2539.97|2539.1|2538.6|2541.47|2540.97|2539.1|2538.6|804
1730385600000|2024-10-31 14:40:00|2538.85|2538.35|2539.6|2539.1|2540.35|2539.85|2538.6|2538.1|1445
1730385900000|2024-10-31 14:45:00|2539.35|2538.85|2538.35|2537.85|2540.6|2540.1|2537.97|2537.47|1454
1730386200000|2024-10-31 14:50:00|2538.6|2538.1|2538.35|2537.85|2539.1|2538.6|2537.6|2537.1|1279
1730386500000|2024-10-31 14:55:00|2538.6|2538.1|2541.1|2540.6|2542.6|2542.1|2538.22|2537.72|4164
1730386800000|2024-10-31 15:00:00|2540.85|2540.35|2539.1|2538.6|2541.85|2541.35|2538.35|2537.85|949
1730387100000|2024-10-31 15:05:00|2538.97|2538.47|2538.35|2537.85|2540.35|2539.85|2537.6|2537.1|906
1730387400000|2024-10-31 15:10:00|2538.71|2538.21|2538.96|2538.46|2539.71|2539.21|2538.46|2537.96|576
1730387700000|2024-10-31 15:15:00|2538.71|2538.21|2538.21|2537.71|2539.71|2539.21|2537.96|2537.46|604
1730388000000|2024-10-31 15:20:00|2538.08|2537.58|2539.71|2539.21|2540.96|2540.46|2537.46|2536.96|1583
1730388300000|2024-10-31 15:25:00|2539.58|2539.08|2538.21|2537.71|2539.58|2539.08|2536.46|2535.96|682
1730388600000|2024-10-31 15:30:00|2537.96|2537.46|2536.58|2536.08|2538.71|2538.21|2535.46|2534.96|848
1730388900000|2024-10-31 15:35:00|2536.46|2535.96|2536.71|2536.21|2537.71|2537.21|2535.96|2535.46|626
1730389200000|2024-10-31 15:40:00|2536.21|2535.71|2540.46|2539.96|2540.71|2540.21|2535.71|2535.21|995
1730389500000|2024-10-31 15:45:00|2540.21|2539.71|2538.21|2537.71|2540.46|2539.96|2537.96|2537.46|845
1730389800000|2024-10-31 15:50:00|2538.46|2537.96|2536.33|2535.83|2538.71|2538.21|2536.21|2535.71|921
1730390100000|2024-10-31 15:55:00|2536.21|2535.71|2536.83|2536.33|2537.33|2536.83|2535.71|2535.21|863
1730390400000|2024-10-31 16:00:00|2536.96|2536.46|2536.96|2536.46|2537.46|2536.96|2535.46|2534.96|1074
1730390700000|2024-10-31 16:05:00|2536.83|2536.33|2539.46|2538.96|2539.46|2538.96|2536.58|2536.08|752
1730391000000|2024-10-31 16:10:00|2539.21|2538.71|2539.21|2538.71|2539.96|2539.46|2537.71|2537.21|1178
1730391300000|2024-10-31 16:15:00|2539.08|2538.58|2538.21|2537.71|2539.58|2539.08|2537.96|2537.46|1701
1730391600000|2024-10-31 16:20:00|2538.33|2537.83|2536.96|2535.46|2538.33|2537.83|2535.96|2535.46|3729
1730391900000|2024-10-31 16:25:00|2537.42|2535.92|2537.64|2536.14|2538.33|2536.83|2536.44|2534.94|2907
1730392200000|2024-10-31 16:30:00|2537.18|2535.68|2539.66|2538.26|2574.78|2573.38|2537.18|2535.68|1005
1730392500000|2024-10-31 16:35:00|2539.78|2538.38|2539.91|2538.51|2540.78|2539.38|2539.41|2538.01|245
1730392800000|2024-10-31 16:40:00|2540.03|2538.63|2541.16|2539.76|2541.28|2539.88|2540.03|2538.63|77
1730393100000|2024-10-31 16:45:00|2541.28|2539.88|2542.41|2541.01|2542.91|2541.51|2541.28|2539.88|105
1730393400000|2024-10-31 16:50:00|2542.53|2541.13|2542.66|2541.26|2542.66|2541.26|2542.53|2541.13|1
1730393700000|2024-10-31 16:55:00|2542.78|2541.38|2541.96|2540.46|2542.78|2541.38|2541.66|2540.26|36
1730394000000|2024-10-31 17:00:00|2541.95|2540.45|2543.37|2541.87|2543.39|2541.89|2541.95|2540.45|0
1730394300000|2024-10-31 17:05:00|2543.38|2541.88|2543.84|2542.34|2544.3|2542.8|2542.89|2541.39|0
1730394600000|2024-10-31 17:10:00|2544.3|2542.8|2542.88|2541.38|2544.31|2542.81|2542.87|2541.37|0
1730394900000|2024-10-31 17:15:00|2542.87|2541.37|2542|2540.5|2542.88|2541.38|2541.94|2540.44|0
1730395200000|2024-10-31 17:20:00|2542.46|2540.96|2542.47|2540.97|2542.94|2541.44|2541.99|2540.49|0
1730395500000|2024-10-31 17:25:00|2542.7|2541.2|2541.49|2539.99|2542.94|2541.44|2541.04|2539.54|0
1730395800000|2024-10-31 17:30:00|2541.03|2539.53|2540.51|2539.01|2541.5|2540|2539.57|2538.07|0
1730396100000|2024-10-31 17:35:00|2540.5|2539|2539.11|2537.61|2540.98|2539.48|2539.1|2537.6|0
1730396400000|2024-10-31 17:40:00|2539.57|2538.07|2539.56|2538.06|2540.05|2538.55|2539.08|2537.58|0
1730396700000|2024-10-31 17:45:00|2539.57|2538.07|2540.02|2538.52|2540.02|2538.52|2538.59|2537.09|0
1730397000000|2024-10-31 17:50:00|2540.01|2538.51|2539.98|2538.48|2540.5|2539|2539.97|2538.47|0
1730397300000|2024-10-31 17:55:00|2539.97|2538.47|2539.99|2538.49|2540|2538.5|2539.51|2538.01|0
1730397600000|2024-10-31 18:00:00|2539.98|2538.48|2538.14|2536.64|2540|2538.5|2537.66|2536.16|0
1730397900000|2024-10-31 18:05:00|2538.15|2536.65|2538.37|2536.87|2539.11|2537.61|2537.69|2536.19|0
1730398200000|2024-10-31 18:10:00|2538.6|2537.1|2539.06|2537.56|2539.55|2538.05|2538.12|2536.62|0
1730398500000|2024-10-31 18:15:00|2539.07|2537.57|2538.13|2536.63|2539.53|2538.03|2538.12|2536.62|0
1730398800000|2024-10-31 18:20:00|2538.14|2536.64|2539.53|2538.03|2539.54|2538.04|2538.12|2536.62|0
1730399100000|2024-10-31 18:25:00|2539.54|2538.04|2540|2538.5|2540.01|2538.51|2539.04|2537.54|0
1730399400000|2024-10-31 18:30:00|2540.01|2538.51|2538.59|2537.09|2540.49|2538.99|2536.71|2535.21|0
1730399700000|2024-10-31 18:35:00|2538.6|2537.1|2538.13|2536.63|2539.07|2537.57|2537.19|2535.69|0
1730400000000|2024-10-31 18:40:00|2538.58|2537.08|2539.07|2537.57|2539.08|2537.58|2538.1|2536.6|0
1730400300000|2024-10-31 18:45:00|2538.61|2537.11|2538.12|2536.62|2539.1|2537.6|2538.11|2536.61|0
1730400600000|2024-10-31 18:50:00|2538.11|2536.61|2539.06|2537.56|2539.07|2537.57|2538.11|2536.61|0
1730400900000|2024-10-31 18:55:00|2539.07|2537.57|2540.02|2538.52|2540.5|2539|2538.6|2537.1|0
1730401200000|2024-10-31 19:00:00|2540.03|2538.53|2540.5|2539|2540.53|2539.03|2540.02|2538.52|0
1730401500000|2024-10-31 19:05:00|2540.04|2538.54|2541.02|2539.52|2541.49|2539.99|2540.04|2538.54|0
1730401800000|2024-10-31 19:10:00|2541.01|2539.51|2541.01|2539.51|2541.02|2539.52|2540.05|2538.55|0
1730402100000|2024-10-31 19:15:00|2541.47|2539.97|2541.05|2539.55|2541.47|2539.97|2540.06|2538.56|0
1730402400000|2024-10-31 19:20:00|2541.06|2539.56|2542.43|2540.93|2542.92|2541.42|2541.04|2539.54|0
1730402700000|2024-10-31 19:25:00|2542.42|2540.92|2541.49|2539.99|2542.43|2540.93|2541.47|2539.97|0
1730403000000|2024-10-31 19:30:00|2541.95|2540.45|2540.49|2538.99|2541.96|2540.46|2540.02|2538.52|0
1730403300000|2024-10-31 19:35:00|2540.47|2538.97|2540.51|2539.01|2540.98|2539.48|2540.02|2538.52|0
1730403600000|2024-10-31 19:40:00|2540.5|2539|2540.99|2539.49|2541.47|2539.97|2540.02|2538.52|0
1730403900000|2024-10-31 19:45:00|2540.98|2539.48|2542.93|2541.43|2542.95|2541.45|2540.98|2539.48|0
1730404200000|2024-10-31 19:50:00|2542.94|2541.44|2539.92|2538.42|2542.95|2541.45|2539.92|2538.42|0
1730404500000|2024-10-31 19:55:00|2539.93|2538.43|2540.22|2538.72|2541.55|2540.05|2539.91|2538.41|0
1730404800000|2024-10-31 20:00:00|2540.21|2538.71|2539.93|2538.43|2542.27|2540.77|2539.91|2538.41|0
1730405100000|2024-10-31 20:05:00|2539.92|2538.42|2538.96|2537.46|2539.92|2538.42|2538.04|2536.54|0
1730405400000|2024-10-31 20:10:00|2538.97|2537.47|2538.94|2537.44|2538.97|2537.47|2538.46|2536.96|0
1730405700000|2024-10-31 20:15:00|2538.95|2537.45|2539.75|2538.25|2539.9|2538.4|2538.95|2537.45|0
1730406000000|2024-10-31 20:20:00|2539.74|2538.24|2540.58|2539.08|2540.59|2539.09|2539.61|2538.11|0
1730406300000|2024-10-31 20:25:00|2540.59|2539.09|2541.53|2540.03|2542.48|2540.98|2540.59|2539.09|0
1730406600000|2024-10-31 20:30:00|2541.37|2539.87|2540.48|2538.98|2542.28|2540.78|2539.76|2538.26|0
1730406900000|2024-10-31 20:35:00|2540.26|2538.76|2540.02|2538.52|2540.5|2539|2539.54|2538.04|0
1730407200000|2024-10-31 20:40:00|2540.03|2538.53|2540.91|2539.41|2540.93|2539.43|2540.01|2538.51|0
1730407500000|2024-10-31 20:45:00|2540.92|2539.42|2541.42|2539.92|2541.42|2539.92|2540.92|2539.42|0
1730407800000|2024-10-31 20:50:00|2541.43|2539.93|2540.92|2539.42|2541.43|2539.93|2540.46|2538.96|0
1730408100000|2024-10-31 20:55:00|2540.93|2539.43|2541.85|2540.35|2541.87|2540.37|2540.44|2538.94|0
1730408400000|2024-10-31 21:00:00|2541.94|2540.44|2542.32|2540.82|2542.42|2540.92|2541.76|2540.26|0
1730408700000|2024-10-31 21:05:00|2542.28|2540.78|2542.65|2541.15|2542.65|2541.15|2542.18|2540.68|0
1730409000000|2024-10-31 21:10:00|2542.7|2541.2|2543.13|2541.63|2543.13|2541.63|2542.6|2541.1|0
1730409300000|2024-10-31 21:15:00|2543.14|2541.64|2543.94|2542.44|2544.03|2542.53|2543.14|2541.64|0
1730409600000|2024-10-31 21:20:00|2544.08|2542.58|2542.85|2541.35|2544.36|2542.86|2542.76|2541.26|0
1730409900000|2024-10-31 21:25:00|2542.8|2541.3|2541.86|2540.36|2542.85|2541.35|2541.86|2540.36|0
1730410200000|2024-10-31 21:30:00|2541.81|2540.31|2542.05|2540.55|2542.43|2540.93|2541.77|2540.27|0
1730410500000|2024-10-31 21:35:00|2542.1|2540.6|2542.66|2541.16|2542.76|2541.26|2541.91|2540.41|0
1730410800000|2024-10-31 21:40:00|2542.62|2541.12|2542.14|2540.64|2542.62|2541.12|2542.14|2540.64|0
1730411100000|2024-10-31 21:45:00|2542.1|2540.6|2542.62|2541.12|2542.95|2541.45|2542.1|2540.6|0
1730411400000|2024-10-31 21:50:00|2542.58|2541.08|2543.05|2541.55|2543.05|2541.55|2542.53|2541.03|0
1730411700000|2024-10-31 21:55:00|2543|2541.5|2542.81|2541.31|2543.33|2541.83|2542.62|2541.12|0
1730412000000|2024-10-31 22:00:00|2542.85|2541.35|2544.77|2543.27|2546.03|2544.53|2542.85|2541.35|0
1730412300000|2024-10-31 22:05:00|2544.9|2543.4|2543.49|2541.99|2544.95|2543.45|2543.16|2541.66|0
1730412600000|2024-10-31 22:10:00|2543.58|2542.08|2544.29|2542.79|2544.67|2543.17|2543.58|2542.08|0
1730412900000|2024-10-31 22:15:00|2544.34|2542.84|2544.38|2542.88|2544.76|2543.26|2543.77|2542.27|0
1730413200000|2024-10-31 22:20:00|2544.34|2542.84|2544.19|2542.69|2544.48|2542.98|2544.05|2542.55|0
1730413500000|2024-10-31 22:25:00|2544.2|2542.7|2544.76|2543.26|2544.95|2543.45|2543.96|2542.46|0
1730413800000|2024-10-31 22:30:00|2544.81|2543.31|2546.29|2544.79|2546.29|2544.79|2544.67|2543.17|0
1730414100000|2024-10-31 22:35:00|2546.24|2544.74|2547.44|2545.94|2547.72|2546.22|2546.24|2544.74|0
1730414400000|2024-10-31 22:40:00|2547.48|2545.98|2546.31|2544.81|2547.72|2546.22|2546.31|2544.81|0
1730414700000|2024-10-31 22:45:00|2546.3|2544.8|2546.21|2544.71|2546.82|2545.32|2546.21|2544.71|0
1730415000000|2024-10-31 22:50:00|2546.16|2544.66|2545.12|2543.62|2546.21|2544.71|2544.75|2543.25|0
1730415300000|2024-10-31 22:55:00|2545.07|2543.57|2545.5|2544|2545.54|2544.04|2544.6|2543.1|0
1730415600000|2024-10-31 23:00:00|2545.54|2544.04|2544.37|2542.87|2546.02|2544.52|2543.7|2542.2|0
1730415900000|2024-10-31 23:05:00|2544.41|2542.91|2543.75|2542.25|2544.41|2542.91|2543.14|2541.64|0
1730416200000|2024-10-31 23:10:00|2543.8|2542.3|2544.04|2542.54|2544.22|2542.72|2543.66|2542.16|0
1730416500000|2024-10-31 23:15:00|2544.08|2542.58|2544.13|2542.63|2544.79|2543.29|2544.04|2542.54|0
1730416800000|2024-10-31 23:20:00|2544.18|2542.68|2545.12|2543.62|2545.22|2543.72|2544.18|2542.68|0
1730417100000|2024-10-31 23:25:00|2545.22|2543.72|2545.22|2543.72|2545.54|2544.04|2544.93|2543.43|0
1730417400000|2024-10-31 23:30:00|2545.31|2543.81|2545.12|2543.62|2545.45|2543.95|2544.93|2543.43|0
1730417700000|2024-10-31 23:35:00|2545.22|2543.72|2545.07|2543.57|2545.54|2544.04|2544.84|2543.34|0
1730418000000|2024-10-31 23:40:00|2545.03|2543.53|2545.22|2543.72|2545.54|2544.04|2544.88|2543.38|0
1730418300000|2024-10-31 23:45:00|2545.26|2543.76|2544.41|2542.91|2545.45|2543.95|2544.32|2542.82|0
1730418600000|2024-10-31 23:50:00|2544.37|2542.87|2544.22|2542.72|2544.65|2543.15|2544.13|2542.63|0
1730418900000|2024-10-31 23:55:00|2544.18|2542.68|2544.22|2542.72|2544.6|2543.1|2544.08|2542.58|0
1730419200000|2024-11-01 00:00:00|2544.13|2542.63|2542.43|2540.93|2544.22|2542.72|2541.96|2540.46|0
1730419500000|2024-11-01 00:05:00|2542.38|2540.88|2543|2541.5|2543.05|2541.55|2542.24|2540.74|0
1730419800000|2024-11-01 00:10:00|2542.95|2541.45|2543.38|2541.88|2543.66|2542.16|2542.95|2541.45|0
1730420100000|2024-11-01 00:15:00|2543.37|2541.87|2540.94|2539.44|2543.38|2541.88|2539.56|2538.06|0
1730420400000|2024-11-01 00:20:00|2540.95|2539.45|2541.89|2540.39|2542.33|2540.83|2540.95|2539.45|0
1730420700000|2024-11-01 00:25:00|2541.9|2540.4|2542.84|2541.34|2542.84|2541.34|2541.44|2539.94|0
1730421000000|2024-11-01 00:30:00|2542.83|2541.33|2542.37|2540.87|2542.83|2541.33|2541.45|2539.95|0
1730421300000|2024-11-01 00:35:00|2542.36|2540.86|2541.43|2539.93|2542.6|2541.1|2541.43|2539.93|0
1730421600000|2024-11-01 00:40:00|2541.44|2539.94|2541.9|2540.4|2542.35|2540.85|2541.42|2539.92|0
1730421900000|2024-11-01 00:45:00|2541.44|2539.94|2541|2539.5|2541.9|2540.4|2540.53|2539.03|0
1730422200000|2024-11-01 00:50:00|2541.01|2539.51|2540.53|2539.03|2541.47|2539.97|2540.53|2539.03|0
1730422500000|2024-11-01 00:55:00|2540.54|2539.04|2540.07|2538.57|2541|2539.5|2539.6|2538.1|0
1730422800000|2024-11-01 01:00:00|2540.06|2538.56|2540.31|2538.81|2541.01|2539.51|2539.59|2538.09|0
1730423100000|2024-11-01 01:05:00|2540.08|2538.58|2539.85|2538.35|2540.54|2539.04|2539.6|2538.1|0
1730423400000|2024-11-01 01:10:00|2540.08|2538.58|2540.09|2538.59|2540.09|2538.59|2539.15|2537.65|0
1730423700000|2024-11-01 01:15:00|2540.08|2538.58|2539.62|2538.12|2540.09|2538.59|2539.15|2537.65|0
1730424000000|2024-11-01 01:20:00|2540.08|2538.58|2540.08|2538.58|2541.01|2539.51|2539.62|2538.12|0
1730424300000|2024-11-01 01:25:00|2539.62|2538.12|2539.15|2537.65|2540.09|2538.59|2539.15|2537.65|0
1730424600000|2024-11-01 01:30:00|2539.14|2537.64|2538.21|2536.71|2539.38|2537.88|2538.2|2536.7|0
1730424900000|2024-11-01 01:35:00|2538.2|2536.7|2539.6|2538.1|2539.61|2538.11|2537.97|2536.47|0
1730425200000|2024-11-01 01:40:00|2539.59|2538.09|2539.59|2538.09|2540.5|2539|2539.13|2537.63|0
1730425500000|2024-11-01 01:45:00|2540.05|2538.55|2539.13|2537.63|2540.05|2538.55|2539.13|2537.63|0
1730425800000|2024-11-01 01:50:00|2538.9|2537.4|2538.2|2536.7|2539.14|2537.64|2537.74|2536.24|0
1730426100000|2024-11-01 01:55:00|2537.97|2536.47|2539.12|2537.62|2539.13|2537.63|2537.74|2536.24|0
1730426400000|2024-11-01 02:00:00|2538.89|2537.39|2537.73|2536.23|2539.12|2537.62|2537.73|2536.23|0
1730426700000|2024-11-01 02:05:00|2537.96|2536.46|2537.72|2536.22|2538.2|2536.7|2537.26|2535.76|0
1730427000000|2024-11-01 02:10:00|2537.49|2535.99|2536.26|2534.76|2537.72|2536.22|2535.31|2533.81|0
1730427300000|2024-11-01 02:15:00|2536.25|2534.75|2537.21|2535.71|2537.21|2535.71|2535.78|2534.28|0
1730427600000|2024-11-01 02:20:00|2537.22|2535.72|2538.84|2537.34|2539.07|2537.57|2537.21|2535.71|0
1730427900000|2024-11-01 02:25:00|2539.07|2537.57|2539.09|2537.59|2539.55|2538.05|2538.62|2537.12|0
1730428200000|2024-11-01 02:30:00|2539.08|2537.58|2538.63|2537.13|2539.09|2537.59|2538.17|2536.67|0
1730428500000|2024-11-01 02:35:00|2538.4|2536.9|2538.65|2537.15|2539.09|2537.59|2538.17|2536.67|0
1730428800000|2024-11-01 02:40:00|2538.64|2537.14|2538.65|2537.15|2539.11|2537.61|2538.64|2537.14|0
1730429100000|2024-11-01 02:45:00|2538.88|2537.38|2539.1|2537.6|2539.57|2538.07|2538.64|2537.14|0
1730429400000|2024-11-01 02:50:00|2539.11|2537.61|2539.57|2538.07|2539.57|2538.07|2538.64|2537.14|0
1730429700000|2024-11-01 02:55:00|2539.58|2538.08|2539.59|2538.09|2539.59|2538.09|2539.57|2538.07|0
1730430000000|2024-11-01 03:00:00|2539.58|2538.08|2539.14|2537.64|2539.58|2538.08|2538.67|2537.17|0
1730430300000|2024-11-01 03:05:00|2538.91|2537.41|2539.62|2538.12|2540.07|2538.57|2538.68|2537.18|0
1730430600000|2024-11-01 03:10:00|2539.61|2538.11|2540.08|2538.58|2540.09|2538.59|2539.61|2538.11|0
1730430900000|2024-11-01 03:15:00|2540.07|2538.57|2539.63|2538.13|2540.08|2538.58|2539.61|2538.11|0
1730431200000|2024-11-01 03:20:00|2539.86|2538.36|2540.1|2538.6|2540.1|2538.6|2539.63|2538.13|0
1730431500000|2024-11-01 03:25:00|2539.64|2538.14|2539.64|2538.14|2539.64|2538.14|2539.17|2537.67|0
1730431800000|2024-11-01 03:30:00|2539.65|2538.15|2540.1|2538.6|2540.11|2538.61|2539.64|2538.14|0
1730432100000|2024-11-01 03:35:00|2540.11|2538.61|2540.56|2539.06|2540.56|2539.06|2540.09|2538.59|0
1730432400000|2024-11-01 03:40:00|2540.1|2538.6|2540.56|2539.06|2540.56|2539.06|2540.09|2538.59|0
1730432700000|2024-11-01 03:45:00|2540.57|2539.07|2541.48|2539.98|2541.49|2539.99|2540.56|2539.06|0
1730433300000|2024-11-01 03:55:00|2541.02|2539.52|2540.55|2539.05|2541.02|2539.52|2540.55|2539.05|0
1730433600000|2024-11-01 04:00:00|2540.56|2539.06|2540.56|2539.06|2541.02|2539.52|2540.32|2538.82|0
1730433900000|2024-11-01 04:05:00|2540.57|2539.07|2540.1|2538.6|2540.57|2539.07|2540.1|2538.6|0
1730434200000|2024-11-01 04:10:00|2540.11|2538.61|2540.11|2538.61|2540.57|2539.07|2540.1|2538.6|0
1730434500000|2024-11-01 04:15:00|2540.1|2538.6|2539.65|2538.15|2540.57|2539.07|2539.65|2538.15|0
1730434800000|2024-11-01 04:20:00|2540.11|2538.61|2539.65|2538.15|2540.11|2538.61|2539.65|2538.15|0
1730435100000|2024-11-01 04:25:00|2539.66|2538.16|2539.66|2538.16|2540.12|2538.62|2539.65|2538.15|0
1730435400000|2024-11-01 04:30:00|2539.65|2538.15|2539.66|2538.16|2539.66|2538.16|2539.2|2537.7|0
1730435700000|2024-11-01 04:35:00|2539.67|2538.17|2539.67|2538.17|2540.13|2538.63|2539.67|2538.17|0
1730436000000|2024-11-01 04:40:00|2539.68|2538.18|2539.66|2538.16|2539.9|2538.4|2539.2|2537.7|0
1730436300000|2024-11-01 04:45:00|2539.43|2537.93|2539.18|2537.68|2539.66|2538.16|2539.18|2537.68|0
1730436600000|2024-11-01 04:50:00|2539.17|2537.67|2538.72|2537.22|2539.65|2538.15|2538.71|2537.21|0
1730436900000|2024-11-01 04:55:00|2538.95|2537.45|2539.18|2537.68|2539.18|2537.68|2538.72|2537.22|0
1730437200000|2024-11-01 05:00:00|2539.64|2538.14|2538.73|2537.23|2539.64|2538.14|2538.49|2536.99|0
1730437500000|2024-11-01 05:05:00|2538.74|2537.24|2538.74|2537.24|2539.21|2537.71|2538.74|2537.24|0
1730437800000|2024-11-01 05:10:00|2538.75|2537.25|2538.75|2537.25|2538.99|2537.49|2538.28|2536.78|0
1730438100000|2024-11-01 05:15:00|2538.53|2537.03|2539.25|2537.75|2539.25|2537.75|2538.29|2536.79|0
1730438400000|2024-11-01 05:20:00|2539.71|2538.21|2539.24|2537.74|2539.71|2538.21|2539.24|2537.74|0
1730438700000|2024-11-01 05:25:00|2539.23|2537.73|2539.71|2538.21|2539.71|2538.21|2538.77|2537.27|0
1730439000000|2024-11-01 05:30:00|2539.74|2538.24|2539.29|2537.79|2540.2|2538.7|2539.28|2537.78|0
1730439300000|2024-11-01 05:35:00|2539.74|2538.24|2539.75|2538.25|2539.75|2538.25|2539.28|2537.78|0
1730439600000|2024-11-01 05:40:00|2539.74|2538.24|2539.28|2537.78|2539.75|2538.25|2539.28|2537.78|0
1730439900000|2024-11-01 05:45:00|2539.29|2537.79|2539.29|2537.79|2539.3|2537.8|2538.37|2536.87|0
1730440200000|2024-11-01 05:50:00|2539.06|2537.56|2539.27|2537.77|2539.29|2537.79|2538.8|2537.3|0
1730440500000|2024-11-01 05:55:00|2539.28|2537.78|2539.28|2537.78|2539.98|2538.48|2538.81|2537.31|0
1730440800000|2024-11-01 06:00:00|2539.29|2537.79|2539.73|2538.23|2540.2|2538.7|2538.8|2537.3|0
1730441100000|2024-11-01 06:05:00|2540.18|2538.68|2539.76|2538.26|2540.21|2538.71|2539.29|2537.79|0
1730441400000|2024-11-01 06:10:00|2539.75|2538.25|2539.75|2538.25|2539.76|2538.26|2539.29|2537.79|0
1730441700000|2024-11-01 06:15:00|2539.29|2537.79|2539.28|2537.78|2539.76|2538.26|2539.28|2537.78|0
1730442000000|2024-11-01 06:20:00|2538.82|2537.32|2539.72|2538.22|2539.75|2538.25|2538.82|2537.32|0
1730442300000|2024-11-01 06:25:00|2539.49|2537.99|2538.76|2537.26|2539.72|2538.22|2538.76|2537.26|0
1730442600000|2024-11-01 06:30:00|2538.99|2537.49|2539.67|2538.17|2539.68|2538.18|2538.99|2537.49|0
1730442900000|2024-11-01 06:35:00|2539.68|2538.18|2539.67|2538.17|2539.68|2538.18|2539.66|2538.16|0
1730443200000|2024-11-01 06:40:00|2539.68|2538.18|2539.68|2538.18|2539.9|2538.4|2539.67|2538.17|0
1730443500000|2024-11-01 06:45:00|2539.69|2538.19|2539.67|2538.17|2540.16|2538.66|2539.67|2538.17|0
1730443800000|2024-11-01 06:50:00|2539.66|2538.16|2538.51|2537.01|2539.67|2538.17|2538.25|2536.75|0
1730444100000|2024-11-01 06:55:00|2538.28|2536.78|2538.51|2537.01|2538.74|2537.24|2538.28|2536.78|0
1730444400000|2024-11-01 07:00:00|2538.28|2536.78|2542.4|2540.9|2542.4|2540.9|2538.27|2536.77|0
1730444700000|2024-11-01 07:05:00|2541.95|2540.45|2538.96|2537.46|2542.43|2540.93|2538.74|2537.24|0
1730445000000|2024-11-01 07:10:00|2539.19|2537.69|2539.65|2538.15|2540.34|2538.84|2539.19|2537.69|0
1730445300000|2024-11-01 07:15:00|2539.19|2537.69|2540.13|2538.63|2541.53|2540.03|2539.19|2537.69|0
1730445600000|2024-11-01 07:20:00|2540.12|2538.62|2539.65|2538.15|2540.12|2538.62|2539.19|2537.69|0
1730445900000|2024-11-01 07:25:00|2539.66|2538.16|2538.7|2537.2|2539.66|2538.16|2538.24|2536.74|0
1730446200000|2024-11-01 07:30:00|2538.92|2537.42|2542.03|2540.63|2542.03|2540.63|2538.7|2537.2|19
1730446500000|2024-11-01 07:35:00|2541.91|2540.51|2541.91|2540.51|2542.03|2540.63|2540.16|2538.76|61
1730446800000|2024-11-01 07:40:00|2541.78|2540.38|2541.41|2540.01|2542.66|2541.26|2540.78|2539.38|57
1730447100000|2024-11-01 07:45:00|2541.28|2539.88|2542.16|2540.76|2542.16|2540.76|2541.16|2539.76|62
1730447400000|2024-11-01 07:50:00|2542.28|2540.88|2541.91|2540.51|2543.78|2542.38|2541.66|2540.26|59
1730447700000|2024-11-01 07:55:00|2542.42|2540.92|2542.43|2540.93|2543.81|2542.31|2541.97|2540.47|0
1730448000000|2024-11-01 08:00:00|2542.44|2540.94|2550.46|2549.96|2551.71|2551.21|2541.06|2539.56|5367
1730448300000|2024-11-01 08:05:00|2550.21|2549.71|2551.46|2550.96|2552.46|2551.96|2549.08|2548.58|1781
1730448600000|2024-11-01 08:10:00|2551.33|2550.83|2557.21|2556.71|2557.71|2557.21|2550.71|2550.21|1791
1730448900000|2024-11-01 08:15:00|2557.46|2556.96|2552.87|2552.37|2558.21|2557.71|2552.37|2551.87|1483
1730449200000|2024-11-01 08:20:00|2552.74|2552.24|2552.62|2552.12|2554.87|2554.37|2552.37|2551.87|1174
1730449500000|2024-11-01 08:25:00|2552.87|2552.37|2554.87|2554.37|2555.74|2555.24|2551.87|2551.37|975
1730449800000|2024-11-01 08:30:00|2554.62|2554.12|2557.12|2556.62|2557.37|2556.87|2553.62|2553.12|1258
1730450100000|2024-11-01 08:35:00|2557.37|2556.87|2556.87|2556.37|2558.12|2557.62|2555.12|2554.62|955
1730450400000|2024-11-01 08:40:00|2556.62|2556.12|2554.62|2554.12|2557.12|2556.62|2552.62|2552.12|750
1730450700000|2024-11-01 08:45:00|2554.37|2553.87|2552.49|2551.99|2555.12|2554.62|2552.12|2551.62|544
1730451000000|2024-11-01 08:50:00|2552.62|2552.12|2553.87|2553.37|2555.74|2555.24|2552.37|2551.87|530
1730451300000|2024-11-01 08:55:00|2553.62|2553.12|2554.12|2553.62|2554.62|2554.12|2551.74|2551.24|502
1730451600000|2024-11-01 09:00:00|2554.37|2553.87|2554.62|2554.12|2555.87|2555.37|2553.87|2553.37|653
1730451900000|2024-11-01 09:05:00|2554.87|2554.37|2557.12|2556.62|2557.49|2556.99|2554.87|2554.37|764
1730452200000|2024-11-01 09:10:00|2556.87|2556.37|2558.12|2557.62|2558.37|2557.87|2556.74|2556.24|762
1730452500000|2024-11-01 09:15:00|2558.24|2557.74|2554.37|2553.87|2558.62|2558.12|2554.12|2553.62|895
1730452800000|2024-11-01 09:20:00|2554.62|2554.12|2556.87|2556.37|2556.87|2556.37|2554.62|2554.12|313
1730453100000|2024-11-01 09:25:00|2557.12|2556.62|2555.62|2555.12|2557.62|2557.12|2555.37|2554.87|460
1730453400000|2024-11-01 09:30:00|2555.49|2554.99|2555.87|2555.37|2556.12|2555.62|2554.12|2553.62|399
1730453700000|2024-11-01 09:35:00|2556.12|2555.62|2553.87|2553.37|2556.74|2556.24|2553.37|2552.87|537
1730454000000|2024-11-01 09:40:00|2554.12|2553.62|2555.12|2554.62|2555.62|2555.12|2552.99|2552.49|362
1730454300000|2024-11-01 09:45:00|2554.99|2554.49|2556.62|2556.12|2557.12|2556.62|2554.62|2554.12|417
1730454600000|2024-11-01 09:50:00|2556.37|2555.87|2558.12|2557.62|2558.24|2557.74|2556.37|2555.87|435
1730454900000|2024-11-01 09:55:00|2557.99|2557.49|2556.99|2556.49|2558.12|2557.62|2556.49|2555.99|475
1730455200000|2024-11-01 10:00:00|2557.12|2556.62|2558.87|2558.37|2559.12|2558.62|2557.12|2556.62|497
1730455500000|2024-11-01 10:05:00|2558.62|2558.12|2559.37|2558.87|2559.62|2559.12|2557.62|2557.12|498
1730455800000|2024-11-01 10:10:00|2559.49|2558.99|2556.87|2556.37|2559.74|2559.24|2556.62|2556.12|570
1730456100000|2024-11-01 10:15:00|2557.12|2556.62|2558.87|2558.37|2558.87|2558.37|2555.87|2555.37|476
1730456400000|2024-11-01 10:20:00|2559.12|2558.62|2559.12|2558.62|2559.37|2558.87|2558.62|2558.12|547
1730456700000|2024-11-01 10:25:00|2559.37|2558.87|2559.24|2558.74|2561.37|2560.87|2559.12|2558.62|633
1730457000000|2024-11-01 10:30:00|2559.37|2558.87|2557.74|2557.24|2559.62|2559.12|2557.62|2557.12|377
1730457300000|2024-11-01 10:35:00|2557.62|2557.12|2558.62|2558.12|2558.87|2558.37|2556.87|2556.37|289
1730457600000|2024-11-01 10:40:00|2558.37|2557.87|2559.62|2559.12|2559.74|2559.24|2558.12|2557.62|297
1730457900000|2024-11-01 10:45:00|2559.37|2558.87|2558.24|2557.74|2559.62|2559.12|2558.12|2557.62|391
1730458200000|2024-11-01 10:50:00|2558.12|2557.62|2559.62|2559.12|2559.87|2559.37|2557.37|2556.87|438
1730458500000|2024-11-01 10:55:00|2559.87|2559.37|2561.62|2561.12|2562.49|2561.99|2559.12|2558.62|822
1730458800000|2024-11-01 11:00:00|2561.74|2561.24|2561.62|2561.12|2562.62|2562.12|2561.37|2560.87|413
1730459100000|2024-11-01 11:05:00|2561.87|2561.37|2561.37|2560.87|2561.87|2561.37|2560.37|2559.87|361
1730459400000|2024-11-01 11:10:00|2561.62|2561.12|2560.87|2560.37|2561.62|2561.12|2560.62|2560.12|306
1730459700000|2024-11-01 11:15:00|2561.12|2560.62|2562.12|2561.62|2562.12|2561.62|2560.62|2560.12|382
1730460000000|2024-11-01 11:20:00|2562.24|2561.74|2561.87|2561.37|2562.62|2562.12|2561.12|2560.62|306
1730460300000|2024-11-01 11:25:00|2561.99|2561.49|2562.37|2561.87|2562.87|2562.37|2561.62|2561.12|455
1730460600000|2024-11-01 11:30:00|2562.49|2561.99|2563.62|2563.12|2563.87|2563.37|2562.12|2561.62|471
1730460900000|2024-11-01 11:35:00|2563.37|2562.87|2563.49|2562.99|2565.62|2565.12|2563.12|2562.62|449
1730461200000|2024-11-01 11:40:00|2563.62|2563.12|2563.87|2563.37|2564.62|2564.12|2562.99|2562.49|494
1730461500000|2024-11-01 11:45:00|2563.74|2563.24|2562.24|2561.74|2563.74|2563.24|2561.62|2561.12|727
1730461800000|2024-11-01 11:50:00|2562.37|2561.87|2565.32|2563.82|2565.32|2564.74|2562.24|2561.74|1042
1730462100000|2024-11-01 11:55:00|2565.33|2563.83|2560.3|2558.8|2565.8|2564.3|2559.84|2558.34|1123
1730462400000|2024-11-01 12:00:00|2560.31|2558.81|2560.75|2559.25|2562.27|2560.77|2559.39|2557.89|505
1730462700000|2024-11-01 12:05:00|2560.29|2558.79|2560.31|2558.81|2560.76|2559.26|2559.4|2557.9|73
1730463000000|2024-11-01 12:10:00|2560.77|2559.27|2560.06|2558.56|2560.89|2559.39|2559.98|2558.48|97
1730463300000|2024-11-01 12:15:00|2560.52|2559.02|2559.73|2558.23|2560.52|2559.02|2559.22|2557.72|77
1730463600000|2024-11-01 12:20:00|2560.19|2558.69|2560.21|2558.71|2560.22|2558.72|2558.81|2557.31|33
1730463900000|2024-11-01 12:25:00|2560.22|2558.72|2559.01|2557.51|2560.68|2559.18|2559.01|2557.51|131
1730464200000|2024-11-01 12:30:00|2558.99|2557.49|2559.01|2557.51|2560.89|2559.39|2556.94|2555.44|0
1730464500000|2024-11-01 12:35:00|2559|2557.5|2557.57|2556.07|2560.43|2558.93|2557.11|2555.61|0
1730464800000|2024-11-01 12:40:00|2557.58|2556.08|2559.92|2558.42|2560.38|2558.88|2557.58|2556.08|0
1730465100000|2024-11-01 12:45:00|2559.46|2557.96|2558.5|2557|2559.46|2557.96|2557.57|2556.07|0
1730465400000|2024-11-01 12:50:00|2558.49|2556.99|2560.84|2559.34|2560.85|2559.35|2558.02|2556.52|0
1730465700000|2024-11-01 12:55:00|2560.38|2558.88|2561.27|2559.77|2561.74|2560.24|2559.92|2558.42|0
1730466000000|2024-11-01 13:00:00|2561.26|2559.76|2560.3|2558.8|2561.26|2559.76|2560.07|2558.57|0
1730466300000|2024-11-01 13:05:00|2560.29|2558.79|2561.23|2559.73|2561.69|2560.19|2559.82|2558.32|0
1730466600000|2024-11-01 13:10:00|2561.24|2559.74|2561.22|2559.72|2562.16|2560.66|2560.74|2559.24|0
1730466900000|2024-11-01 13:15:00|2560.76|2559.26|2561.23|2559.73|2561.7|2560.2|2560.75|2559.25|0
1730467200000|2024-11-01 13:20:00|2561.22|2559.72|2561.68|2560.18|2561.68|2560.18|2560.28|2558.78|0
1730467500000|2024-11-01 13:25:00|2561.67|2560.17|2561.66|2560.16|2562.15|2560.65|2561.65|2560.15|0
1730467800000|2024-11-01 13:30:00|2561.65|2560.15|2561.77|2560.27|2562.25|2560.75|2559.77|2558.27|0
1730468100000|2024-11-01 13:35:00|2561.76|2560.26|2561.89|2560.39|2562.24|2560.74|2559.91|2558.41|0
1730468400000|2024-11-01 13:40:00|2561.88|2560.38|2560.06|2558.56|2562.36|2560.86|2560.06|2558.56|0
1730468700000|2024-11-01 13:45:00|2560.07|2558.57|2561.51|2560.01|2561.52|2560.02|2558.71|2557.21|0
1730469000000|2024-11-01 13:50:00|2561.52|2560.02|2560.6|2559.1|2561.52|2560.02|2560.12|2558.62|0
1730469300000|2024-11-01 13:55:00|2561.06|2559.56|2560.15|2558.65|2561.08|2559.58|2559.23|2557.73|0
1730469600000|2024-11-01 14:00:00|2560.18|2558.68|2560.99|2559.49|2562.01|2560.51|2559.42|2557.92|0
1730469900000|2024-11-01 14:05:00|2560.98|2559.48|2561.57|2560.07|2562.05|2560.55|2560.07|2558.57|0
1730470200000|2024-11-01 14:10:00|2561.58|2560.08|2561.19|2559.69|2562.13|2560.63|2560.68|2559.18|0
1730470500000|2024-11-01 14:15:00|2561.2|2559.7|2562.61|2561.11|2562.62|2561.12|2561.18|2559.68|0
1730470800000|2024-11-01 14:20:00|2562.62|2561.12|2562.17|2560.67|2562.65|2561.15|2561.67|2560.17|0
1730471100000|2024-11-01 14:25:00|2562.16|2560.66|2563.09|2561.59|2563.09|2561.59|2561.71|2560.21|0
1730471400000|2024-11-01 14:30:00|2563.55|2562.05|2563.46|2561.96|2564.42|2562.92|2562.54|2561.04|0
1730471700000|2024-11-01 14:35:00|2563.47|2561.97|2564.77|2563.27|2565.23|2563.73|2563.46|2561.96|0
1730472000000|2024-11-01 14:40:00|2565|2563.5|2562.35|2560.85|2565.24|2563.74|2561.85|2560.35|0
1730472300000|2024-11-01 14:45:00|2562.36|2560.86|2563.62|2562.12|2563.73|2562.23|2560.87|2559.37|0
1730472600000|2024-11-01 14:50:00|2563.63|2562.13|2563.58|2562.08|2563.63|2562.13|2561.72|2560.22|0
1730472900000|2024-11-01 14:55:00|2563.57|2562.07|2565.1|2563.6|2565.45|2563.95|2563.11|2561.61|0
1730473200000|2024-11-01 15:00:00|2565.09|2563.59|2566.94|2565.44|2566.95|2565.45|2565.09|2563.59|0
1730473500000|2024-11-01 15:05:00|2566.93|2565.43|2565.04|2563.54|2566.95|2565.45|2564.57|2563.07|0
1730473800000|2024-11-01 15:10:00|2565.05|2563.55|2566.49|2564.99|2566.49|2564.99|2565.04|2563.54|0
1730474100000|2024-11-01 15:15:00|2566.5|2565|2567.72|2566.22|2567.72|2566.22|2566.32|2564.82|0
1730474400000|2024-11-01 15:20:00|2567.71|2566.21|2566.78|2565.28|2567.72|2566.22|2565.33|2563.83|0
1730474700000|2024-11-01 15:25:00|2566.77|2565.27|2569.11|2567.61|2569.11|2567.61|2566.77|2565.27|0
1730475000000|2024-11-01 15:30:00|2569.12|2567.62|2569|2567.5|2570.03|2568.53|2568.53|2567.03|0
1730475300000|2024-11-01 15:35:00|2568.99|2567.49|2569.42|2567.92|2569.92|2568.42|2568.75|2567.25|0
1730475600000|2024-11-01 15:40:00|2569.41|2567.91|2567.98|2566.48|2569.45|2567.95|2567.51|2566.01|0
1730475900000|2024-11-01 15:45:00|2567.99|2566.49|2567.91|2566.41|2569.38|2567.88|2567.9|2566.4|0
1730476200000|2024-11-01 15:50:00|2568.37|2566.87|2567.89|2566.39|2568.37|2566.87|2566.01|2564.51|0
1730476500000|2024-11-01 15:55:00|2567.9|2566.4|2566.95|2565.45|2567.9|2566.4|2566.93|2565.43|0
1730476800000|2024-11-01 16:00:00|2566.94|2565.44|2569.14|2567.64|2569.61|2568.11|2566.94|2565.44|0
1730477100000|2024-11-01 16:05:00|2569.13|2567.63|2568.26|2566.76|2569.13|2567.63|2567.74|2566.24|0
1730477400000|2024-11-01 16:10:00|2568.27|2566.77|2566.39|2564.89|2568.73|2567.23|2566.38|2564.88|0
1730477700000|2024-11-01 16:15:00|2566.4|2564.9|2567.32|2565.82|2567.32|2565.82|2565.44|2563.94|0
1730478000000|2024-11-01 16:20:00|2566.86|2565.36|2565.01|2563.51|2566.86|2565.36|2564.97|2563.47|0
1730478300000|2024-11-01 16:25:00|2565|2563.5|2563.61|2562.11|2565.44|2563.94|2563.57|2562.07|0
1730478600000|2024-11-01 16:30:00|2563.62|2562.12|2564.66|2563.16|2564.67|2563.17|2563.15|2561.65|0
1730478900000|2024-11-01 16:35:00|2564.2|2562.7|2564.65|2563.15|2565.11|2563.61|2563.7|2562.2|0
1730479200000|2024-11-01 16:40:00|2564.64|2563.14|2562.22|2560.72|2564.64|2563.14|2561.75|2560.25|0
1730479500000|2024-11-01 16:45:00|2562.21|2560.71|2562.69|2561.19|2563.18|2561.68|2561.74|2560.24|0
1730479800000|2024-11-01 16:50:00|2562.68|2561.18|2561.76|2560.26|2562.71|2561.21|2561.53|2560.03|0
1730480100000|2024-11-01 16:55:00|2561.77|2560.27|2561.17|2559.67|2562.23|2560.73|2560.69|2559.19|0
1730480400000|2024-11-01 17:00:00|2561.18|2559.68|2561.63|2560.13|2561.65|2560.15|2560.69|2559.19|0
1730480700000|2024-11-01 17:05:00|2561.62|2560.12|2560.64|2559.14|2561.63|2560.13|2559.69|2558.19|0
1730481000000|2024-11-01 17:10:00|2560.18|2558.68|2561.62|2560.12|2562.1|2560.6|2559.7|2558.2|0
1730481300000|2024-11-01 17:15:00|2561.63|2560.13|2562.12|2560.62|2562.59|2561.09|2561.62|2560.12|0
1730481600000|2024-11-01 17:20:00|2562.35|2560.85|2563.54|2562.04|2564.03|2562.53|2562.12|2560.62|0
1730481900000|2024-11-01 17:25:00|2563.53|2562.03|2563.55|2562.05|2564.03|2562.53|2563.07|2561.57|0
1730482200000|2024-11-01 17:30:00|2563.56|2562.06|2560.17|2558.67|2563.56|2562.06|2560.16|2558.66|0
1730482500000|2024-11-01 17:35:00|2560.16|2558.66|2559.67|2558.17|2560.65|2559.15|2559.19|2557.69|0
1730482800000|2024-11-01 17:40:00|2559.66|2558.16|2559.62|2558.12|2560.13|2558.63|2559.16|2557.66|0
1730483100000|2024-11-01 17:45:00|2559.63|2558.13|2559.17|2557.67|2559.66|2558.16|2559.14|2557.64|0
1730483400000|2024-11-01 17:50:00|2559.18|2557.68|2560.61|2559.11|2561.09|2559.59|2559.18|2557.68|0
1730483700000|2024-11-01 17:55:00|2560.62|2559.12|2559.14|2557.64|2560.62|2559.12|2558.68|2557.18|0
1730484000000|2024-11-01 18:00:00|2559.12|2557.62|2560.12|2558.62|2560.13|2558.63|2558.66|2557.16|0
1730484300000|2024-11-01 18:05:00|2560.11|2558.61|2557.97|2556.47|2560.12|2558.62|2557.26|2555.76|0
1730484600000|2024-11-01 18:10:00|2557.74|2556.24|2557.75|2556.25|2558.21|2556.71|2557.26|2555.76|0
1730484900000|2024-11-01 18:15:00|2557.76|2556.26|2557.31|2555.81|2558.27|2556.77|2556.81|2555.31|0
1730485200000|2024-11-01 18:20:00|2557.3|2555.8|2558.78|2557.28|2558.78|2557.28|2556.81|2555.31|0
1730485500000|2024-11-01 18:25:00|2558.77|2557.27|2558.29|2556.79|2558.77|2557.27|2557.82|2556.32|0
1730485800000|2024-11-01 18:30:00|2558.28|2556.78|2558.75|2557.25|2559.22|2557.72|2557.33|2555.83|0
1730486100000|2024-11-01 18:35:00|2558.76|2557.26|2559.22|2557.72|2559.23|2557.73|2558.28|2556.78|0
1730486400000|2024-11-01 18:40:00|2559.21|2557.71|2559.69|2558.19|2559.69|2558.19|2558.73|2557.23|0
1730486700000|2024-11-01 18:45:00|2559.68|2558.18|2559.23|2557.73|2560.19|2558.69|2558.75|2557.25|0
1730487000000|2024-11-01 18:50:00|2559.24|2557.74|2559.67|2558.17|2560.18|2558.68|2559.23|2557.73|0
1730487300000|2024-11-01 18:55:00|2559.66|2558.16|2560.15|2558.65|2560.62|2559.12|2559.2|2557.7|0
1730487600000|2024-11-01 19:00:00|2560.14|2558.64|2559.92|2558.42|2560.16|2558.66|2559.66|2558.16|0
1730487900000|2024-11-01 19:05:00|2559.69|2558.19|2561.15|2559.65|2561.62|2560.12|2559.68|2558.18|0
1730488200000|2024-11-01 19:10:00|2561.38|2559.88|2561.61|2560.11|2561.62|2560.12|2560.66|2559.16|0
1730488500000|2024-11-01 19:15:00|2561.6|2560.1|2561.12|2559.62|2561.6|2560.1|2560.63|2559.13|0
1730488800000|2024-11-01 19:20:00|2561.13|2559.63|2560.2|2558.7|2561.13|2559.63|2560.17|2558.67|0
1730489100000|2024-11-01 19:25:00|2560.21|2558.71|2558.73|2557.23|2560.44|2558.94|2558.72|2557.22|0
1730489400000|2024-11-01 19:30:00|2558.74|2557.24|2558.72|2557.22|2558.75|2557.25|2557.78|2556.28|0
1730489700000|2024-11-01 19:35:00|2558.49|2556.99|2558.71|2557.21|2558.73|2557.23|2558.22|2556.72|0
1730490000000|2024-11-01 19:40:00|2558.7|2557.2|2559.17|2557.67|2560.16|2558.66|2558.7|2557.2|0
1730490300000|2024-11-01 19:45:00|2559.18|2557.68|2558.22|2556.72|2559.2|2557.7|2557.75|2556.25|0
1730490600000|2024-11-01 19:50:00|2558.18|2556.68|2557.76|2556.26|2558.18|2556.68|2556.29|2554.79|0
1730490900000|2024-11-01 19:55:00|2557.75|2556.25|2558.56|2557.06|2559.07|2557.57|2557.69|2556.19|0
1730491200000|2024-11-01 20:00:00|2558.1|2556.6|2558.59|2557.09|2559.09|2557.59|2558.1|2556.6|0
1730491500000|2024-11-01 20:05:00|2558.6|2557.1|2558.61|2557.11|2559.08|2557.58|2558.59|2557.09|0
1730491800000|2024-11-01 20:10:00|2558.62|2557.12|2559.32|2557.82|2559.58|2558.08|2558.62|2557.12|0
1730492100000|2024-11-01 20:15:00|2559.55|2558.05|2558.61|2557.11|2559.55|2558.05|2558.6|2557.1|0
1730492400000|2024-11-01 20:20:00|2558.6|2557.1|2557.67|2556.17|2558.61|2557.11|2557.67|2556.17|0
1730492700000|2024-11-01 20:25:00|2557.68|2556.18|2558.15|2556.65|2558.15|2556.65|2557.68|2556.18|0
1730493000000|2024-11-01 20:30:00|2558.16|2556.66|2558.14|2556.64|2558.16|2556.66|2558.13|2556.63|0
1730493300000|2024-11-01 20:35:00|2558.15|2556.65|2558.15|2556.65|2558.15|2556.65|2558.14|2556.64|0
1730493600000|2024-11-01 20:40:00|2558.15|2556.65|2557.69|2556.19|2558.15|2556.65|2557.68|2556.18|0
1730493900000|2024-11-01 20:45:00|2557.68|2556.18|2557.67|2556.17|2557.69|2556.19|2557.67|2556.17|0
1730494200000|2024-11-01 20:50:00|2557.68|2556.18|2557.43|2555.93|2557.68|2556.18|2557.21|2555.71|0
1730494500000|2024-11-01 20:55:00|2557.66|2556.16|2557.22|2555.72|2557.68|2556.18|2557.2|2555.7|0
1730494800000|2024-11-01 21:00:00|2557.06|2555.56|2557.06|2555.56|2557.06|2555.56|2557.06|2555.56|0
1730674800000|2024-11-03 23:00:00|2552.45|2550.95|2554.01|2552.51|2554.39|2552.89|2551.17|2549.67|0
1730675100000|2024-11-03 23:05:00|2553.96|2552.46|2554.59|2553.09|2555.19|2553.69|2553.27|2551.77|0
1730675400000|2024-11-03 23:10:00|2554.58|2553.08|2554.68|2553.18|2555.82|2554.32|2554.16|2552.66|0
1730675700000|2024-11-03 23:15:00|2554.49|2552.99|2555.41|2553.91|2555.74|2554.24|2554.4|2552.9|0
1730676000000|2024-11-03 23:20:00|2555.42|2553.92|2556.12|2554.62|2556.83|2555.33|2555.41|2553.91|0
1730676300000|2024-11-03 23:25:00|2556.17|2554.67|2556.64|2555.14|2556.93|2555.43|2555.74|2554.24|0
1730676600000|2024-11-03 23:30:00|2556.69|2555.19|2556.93|2555.43|2557.21|2555.71|2556.5|2555|0
1730676900000|2024-11-03 23:35:00|2556.92|2555.42|2556.76|2555.26|2557.46|2555.96|2556.31|2554.81|0
1730677200000|2024-11-03 23:40:00|2556.75|2555.25|2557.13|2555.63|2557.56|2556.06|2556.47|2554.97|0
1730677500000|2024-11-03 23:45:00|2557.04|2555.54|2556.61|2555.11|2557.04|2555.54|2556.33|2554.83|0
1730677800000|2024-11-03 23:50:00|2556.62|2555.12|2555.86|2554.36|2556.95|2555.45|2555.86|2554.36|0
1730678100000|2024-11-03 23:55:00|2555.91|2554.41|2555.24|2553.74|2556.14|2554.64|2555.2|2553.7|0
1730678400000|2024-11-04 00:00:00|2555.25|2553.75|2553.73|2552.23|2555.34|2553.84|2552.79|2551.29|0
1730678700000|2024-11-04 00:05:00|2553.78|2552.28|2553.97|2552.47|2554.54|2553.04|2553.54|2552.04|0
1730679000000|2024-11-04 00:10:00|2554.01|2552.51|2554.06|2552.56|2554.71|2553.21|2553.97|2552.47|0
1730679300000|2024-11-04 00:15:00|2554.01|2552.51|2552.86|2551.36|2554.25|2552.75|2550.1|2548.6|0
1730679600000|2024-11-04 00:20:00|2553.32|2551.82|2553.78|2552.28|2554.25|2552.75|2552.85|2551.35|0
1730679900000|2024-11-04 00:25:00|2553.32|2551.82|2554.23|2552.73|2555.16|2553.66|2553.32|2551.82|0
1730680200000|2024-11-04 00:30:00|2554.22|2552.72|2555.6|2554.1|2555.6|2554.1|2553.75|2552.25|0
1730680500000|2024-11-04 00:35:00|2555.15|2553.65|2555.59|2554.09|2556.07|2554.57|2554.67|2553.17|0
1730680800000|2024-11-04 00:40:00|2555.6|2554.1|2556.06|2554.56|2556.06|2554.56|2555.59|2554.09|0
1730681100000|2024-11-04 00:45:00|2555.83|2554.33|2556.54|2555.04|2556.54|2555.04|2555.59|2554.09|0
1730681400000|2024-11-04 00:50:00|2556.53|2555.03|2557.47|2555.97|2557.93|2556.43|2556.07|2554.57|0
1730681700000|2024-11-04 00:55:00|2557.93|2556.43|2557.01|2555.51|2557.93|2556.43|2556.55|2555.05|0
1730682000000|2024-11-04 01:00:00|2557.02|2555.52|2558.39|2556.89|2558.85|2557.35|2557.01|2555.51|0
1730682300000|2024-11-04 01:05:00|2557.93|2556.43|2558.39|2556.89|2558.85|2557.35|2557.45|2555.95|0
1730682600000|2024-11-04 01:10:00|2558.4|2556.9|2558.39|2556.89|2558.86|2557.36|2557.94|2556.44|0
1730682900000|2024-11-04 01:15:00|2558.4|2556.9|2560.25|2558.75|2560.25|2558.75|2558.39|2556.89|0
1730683200000|2024-11-04 01:20:00|2560.26|2558.76|2560.27|2558.77|2561.19|2559.69|2560.25|2558.75|0
1730683500000|2024-11-04 01:25:00|2560.28|2558.78|2560.72|2559.22|2561.18|2559.68|2559.81|2558.31|0
1730683800000|2024-11-04 01:30:00|2560.73|2559.23|2561.22|2559.72|2561.68|2560.18|2560.73|2559.23|0
1730684100000|2024-11-04 01:35:00|2561.23|2559.73|2560.28|2558.78|2561.23|2559.73|2559.6|2558.1|0
1730684400000|2024-11-04 01:40:00|2560.74|2559.24|2560.75|2559.25|2561.22|2559.72|2560.74|2559.24|0
1730684700000|2024-11-04 01:45:00|2560.76|2559.26|2561.24|2559.74|2561.24|2559.74|2560.75|2559.25|0
1730685000000|2024-11-04 01:50:00|2561.25|2559.75|2560.78|2559.28|2561.25|2559.75|2560.78|2559.28|0
1730685300000|2024-11-04 01:55:00|2560.77|2559.27|2561.26|2559.76|2562.2|2560.7|2560.77|2559.27|0
1730685600000|2024-11-04 02:00:00|2561.72|2560.22|2561.27|2559.77|2561.96|2560.46|2561.26|2559.76|0
1730685900000|2024-11-04 02:05:00|2561.28|2559.78|2561.74|2560.24|2561.74|2560.24|2560.82|2559.32|0
1730686200000|2024-11-04 02:10:00|2561.73|2560.23|2560.79|2559.29|2561.73|2560.23|2560.79|2559.29|0
1730686500000|2024-11-04 02:15:00|2566.63|2565.13|2568|2566.5|2568|2566.5|2566.62|2565.12|0
1730686800000|2024-11-04 02:20:00|2568.01|2566.51|2568.97|2567.47|2569.43|2567.93|2567.54|2566.04|0
1730687100000|2024-11-04 02:25:00|2568.96|2567.46|2569.93|2568.43|2569.93|2568.43|2568.95|2567.45|0
1730687400000|2024-11-04 02:30:00|2569.98|2568.48|2569.91|2568.41|2570.89|2569.39|2569.91|2568.41|0
1730687700000|2024-11-04 02:35:00|2569.92|2568.42|2570.37|2568.87|2570.84|2569.34|2569.45|2567.95|0
1730688000000|2024-11-04 02:40:00|2570.38|2568.88|2569.46|2567.96|2570.84|2569.34|2569.45|2567.95|0
1730688300000|2024-11-04 02:45:00|2563.65|2562.15|2563.65|2562.15|2564.34|2562.84|2563.64|2562.14|0
1730688600000|2024-11-04 02:50:00|2563.19|2561.69|2563.18|2561.68|2563.19|2561.69|2563.18|2561.68|0
1730688900000|2024-11-04 02:55:00|2563.17|2561.67|2562.72|2561.22|2563.18|2561.68|2562.71|2561.21|0
1730689200000|2024-11-04 03:00:00|2562.73|2561.23|2562.72|2561.22|2563.65|2562.15|2562.71|2561.21|0
1730689500000|2024-11-04 03:05:00|2563.18|2561.68|2563.19|2561.69|2563.19|2561.69|2562.72|2561.22|0
1730689800000|2024-11-04 03:10:00|2563.64|2562.14|2564.1|2562.6|2564.56|2563.06|2563.64|2562.14|0
1730690100000|2024-11-04 03:15:00|2564.11|2562.61|2564.12|2562.62|2564.58|2563.08|2564.1|2562.6|0
1730690400000|2024-11-04 03:20:00|2564.35|2562.85|2564.59|2563.09|2564.59|2563.09|2563.65|2562.15|0
1730690700000|2024-11-04 03:25:00|2564.58|2563.08|2564.61|2563.11|2565.06|2563.56|2564.13|2562.63|0
1730691000000|2024-11-04 03:30:00|2564.62|2563.12|2564.58|2563.08|2565.08|2563.58|2564.13|2562.63|0
1730691300000|2024-11-04 03:35:00|2564.59|2563.09|2565.05|2563.55|2565.06|2563.56|2564.58|2563.08|0
1730691600000|2024-11-04 03:40:00|2565.04|2563.54|2564.58|2563.08|2565.05|2563.55|2564.57|2563.07|0
1730691900000|2024-11-04 03:45:00|2564.59|2563.09|2566.19|2564.69|2566.42|2564.92|2564.58|2563.08|0
1730692200000|2024-11-04 03:50:00|2565.96|2564.46|2566.41|2564.91|2566.42|2564.92|2565.95|2564.45|0
1730692500000|2024-11-04 03:55:00|2566.4|2564.9|2566.41|2564.91|2566.41|2564.91|2566.4|2564.9|0
1730692800000|2024-11-04 04:00:00|2565.95|2564.45|2565.51|2564.01|2566.42|2564.92|2565.49|2563.99|0
1730693100000|2024-11-04 04:05:00|2565.5|2564|2565.05|2563.55|2565.51|2564.01|2565.04|2563.54|0
1730693400000|2024-11-04 04:10:00|2564.59|2563.09|2565.06|2563.56|2565.06|2563.56|2564.59|2563.09|0
1730693700000|2024-11-04 04:15:00|2564.6|2563.1|2564.13|2562.63|2564.6|2563.1|2563.67|2562.17|0
1730694000000|2024-11-04 04:20:00|2563.9|2562.4|2564.61|2563.11|2565.06|2563.56|2563.9|2562.4|0
1730694300000|2024-11-04 04:25:00|2564.6|2563.1|2565.31|2563.81|2565.54|2564.04|2564.15|2562.65|0
1730694600000|2024-11-04 04:30:00|2565.54|2564.04|2564.6|2563.1|2565.54|2564.04|2564.6|2563.1|0
1730694900000|2024-11-04 04:35:00|2565.06|2563.56|2565.08|2563.58|2565.54|2564.04|2564.83|2563.33|0
1730695200000|2024-11-04 04:40:00|2565.31|2563.81|2566.01|2564.51|2566.01|2564.51|2565.07|2563.57|0
1730695500000|2024-11-04 04:45:00|2566.02|2564.52|2565.54|2564.04|2566.49|2564.99|2565.53|2564.03|0
1730695800000|2024-11-04 04:50:00|2565.55|2564.05|2565.08|2563.58|2565.55|2564.05|2565.07|2563.57|0
1730696100000|2024-11-04 04:55:00|2565.07|2563.57|2564.61|2563.11|2565.07|2563.57|2564.61|2563.11|0
1730696400000|2024-11-04 05:00:00|2564.6|2563.1|2564.59|2563.09|2565.96|2564.46|2564.12|2562.62|0
1730696700000|2024-11-04 05:05:00|2564.81|2563.31|2563.19|2561.69|2565.05|2563.55|2563.18|2561.68|0
1730697000000|2024-11-04 05:10:00|2563.42|2561.92|2563.2|2561.7|2563.66|2562.16|2563.19|2561.69|0
1730697300000|2024-11-04 05:15:00|2563.42|2561.92|2563.19|2561.69|2563.65|2562.15|2563.18|2561.68|0
1730697600000|2024-11-04 05:20:00|2563.65|2562.15|2563.65|2562.15|2564.12|2562.62|2563.65|2562.15|0
1730697900000|2024-11-04 05:25:00|2563.66|2562.16|2563.2|2561.7|2563.66|2562.16|2562.27|2560.77|0
1730698200000|2024-11-04 05:30:00|2563.66|2562.16|2563.2|2561.7|2563.66|2562.16|2563.2|2561.7|0
1730698500000|2024-11-04 05:35:00|2563.43|2561.93|2563.21|2561.71|2563.43|2561.93|2563.2|2561.7|0
1730698800000|2024-11-04 05:40:00|2563.2|2561.7|2563.2|2561.7|2563.21|2561.71|2563.2|2561.7|0
1730699100000|2024-11-04 05:45:00|2562.97|2561.47|2563.2|2561.7|2563.2|2561.7|2562.97|2561.47|0
1730699700000|2024-11-04 05:55:00|2563.21|2561.71|2564.59|2563.09|2564.59|2563.09|2563.2|2561.7|0
1730700000000|2024-11-04 06:00:00|2564.36|2562.86|2565.07|2563.57|2565.07|2563.57|2564.13|2562.63|0
1730700300000|2024-11-04 06:05:00|2564.84|2563.34|2564.64|2563.14|2565.11|2563.61|2564.61|2563.11|0
1730700600000|2024-11-04 06:10:00|2564.65|2563.15|2565.58|2564.08|2566.03|2564.53|2564.65|2563.15|0
1730700900000|2024-11-04 06:15:00|2565.59|2564.09|2565.94|2564.44|2566.86|2565.36|2565.58|2564.08|0
1730701200000|2024-11-04 06:20:00|2565.71|2564.21|2566.37|2564.87|2566.86|2565.36|2565.48|2563.98|0
1730701500000|2024-11-04 06:25:00|2566.36|2564.86|2566.37|2564.87|2566.37|2564.87|2566.36|2564.86|0
1730701800000|2024-11-04 06:30:00|2566.36|2564.86|2564.99|2563.49|2566.37|2564.87|2564.53|2563.03|0
1730702100000|2024-11-04 06:35:00|2564.53|2563.03|2564.54|2563.04|2564.54|2563.04|2563.85|2562.35|0
1730702400000|2024-11-04 06:40:00|2565.46|2563.96|2566.38|2564.88|2567.29|2565.79|2564.99|2563.49|0
1730702700000|2024-11-04 06:45:00|2566.83|2565.33|2567.26|2565.76|2567.29|2565.79|2566.81|2565.31|0
1730703000000|2024-11-04 06:50:00|2567.25|2565.75|2565.42|2563.92|2567.27|2565.77|2564.96|2563.46|0
1730703300000|2024-11-04 06:55:00|2565.4|2563.9|2565.21|2563.71|2566.34|2564.84|2564.51|2563.01|0
1730703600000|2024-11-04 07:00:00|2565.44|2563.94|2565.95|2564.45|2568.19|2566.69|2564.97|2563.47|0
1730703900000|2024-11-04 07:05:00|2566.18|2564.68|2567.32|2565.82|2567.8|2566.3|2565.95|2564.45|0
1730704200000|2024-11-04 07:10:00|2567.33|2565.83|2566.39|2564.89|2567.33|2565.83|2565.92|2564.42|0
1730704500000|2024-11-04 07:15:00|2566.16|2564.66|2565.48|2563.98|2566.86|2565.36|2565.47|2563.97|0
1730704800000|2024-11-04 07:20:00|2565.94|2564.44|2565.01|2563.51|2565.94|2564.44|2565|2563.5|0
1730705100000|2024-11-04 07:25:00|2565|2563.5|2568.55|2567.05|2568.67|2567.17|2565|2563.5|0
1730705400000|2024-11-04 07:30:00|2568.09|2566.59|2565.32|2563.92|2568.57|2567.17|2565.19|2563.79|24
1730705700000|2024-11-04 07:35:00|2565.07|2563.67|2562.07|2560.67|2565.07|2563.67|2562.07|2560.67|46
1730706000000|2024-11-04 07:40:00|2561.94|2560.54|2561.82|2560.42|2562.07|2560.67|2561.82|2560.42|5
1730706300000|2024-11-04 07:45:00|2561.57|2560.17|2558.57|2557.17|2561.57|2560.17|2557.82|2556.42|85
1730706600000|2024-11-04 07:50:00|2558.94|2557.54|2559.69|2558.29|2559.69|2558.29|2558.32|2556.92|53
1730706900000|2024-11-04 07:55:00|2559.28|2557.78|2558.66|2557.16|2560.21|2558.71|2558.09|2556.59|0
1730707200000|2024-11-04 08:00:00|2559.12|2557.62|2569.62|2569.12|2571.12|2570.62|2558.65|2557.15|5514
1730707500000|2024-11-04 08:05:00|2569.74|2569.24|2568.62|2568.12|2572.12|2571.62|2566.62|2566.12|3566
1730707800000|2024-11-04 08:10:00|2568.24|2567.74|2572.24|2571.74|2572.24|2571.74|2567.37|2566.87|2255
1730708100000|2024-11-04 08:15:00|2572.12|2571.62|2572.99|2572.49|2574.37|2573.87|2571.99|2571.49|1448
1730708400000|2024-11-04 08:20:00|2573.12|2572.62|2574.87|2574.37|2575.12|2574.62|2572.87|2572.37|1146
1730708700000|2024-11-04 08:25:00|2574.62|2574.12|2573.62|2573.12|2575.74|2575.24|2572.62|2572.12|1157
1730709000000|2024-11-04 08:30:00|2573.87|2573.37|2572.62|2572.12|2575.12|2574.62|2571.37|2570.87|1616
1730709300000|2024-11-04 08:35:00|2572.37|2571.87|2573.24|2572.74|2573.37|2572.87|2571.37|2570.87|676
1730709600000|2024-11-04 08:40:00|2573.02|2572.52|2571.27|2570.77|2573.02|2572.52|2570.4|2569.9|455
1730709900000|2024-11-04 08:45:00|2571.52|2571.02|2569.27|2568.77|2571.52|2571.02|2568.15|2567.65|705
1730710200000|2024-11-04 08:50:00|2569.4|2568.9|2570.65|2570.15|2572.9|2572.4|2569.4|2568.9|313
1730710500000|2024-11-04 08:55:00|2571.02|2570.52|2572.4|2571.9|2572.9|2572.4|2570.02|2569.52|327
1730710800000|2024-11-04 09:00:00|2572.27|2571.77|2572.77|2572.27|2574.02|2573.52|2571.65|2571.15|446
1730711100000|2024-11-04 09:05:00|2572.9|2572.4|2574.9|2574.4|2575.15|2574.65|2572.65|2572.15|522
1730711400000|2024-11-04 09:10:00|2574.77|2574.27|2572.15|2571.65|2575.9|2575.4|2572.15|2571.65|580
1730711700000|2024-11-04 09:15:00|2572.4|2571.9|2570.9|2570.4|2572.65|2572.15|2570.15|2569.65|486
1730712000000|2024-11-04 09:20:00|2571.15|2570.65|2571.15|2570.65|2572.15|2571.65|2570.15|2569.65|287
1730712300000|2024-11-04 09:25:00|2571.02|2570.52|2572.4|2571.9|2572.4|2571.9|2570.15|2569.65|492
1730712600000|2024-11-04 09:30:00|2572.65|2572.15|2573.4|2572.9|2574.9|2574.4|2572.65|2572.15|535
1730712900000|2024-11-04 09:35:00|2573.52|2573.02|2575.15|2574.65|2575.27|2574.77|2573.02|2572.52|318
1730713200000|2024-11-04 09:40:00|2575.4|2574.9|2577.15|2576.65|2577.15|2576.65|2574.77|2574.27|501
1730713500000|2024-11-04 09:45:00|2577.02|2576.52|2579.65|2579.15|2579.9|2579.4|2577.02|2576.52|663
1730713800000|2024-11-04 09:50:00|2579.77|2579.27|2578.9|2578.4|2580.15|2579.65|2578.65|2578.15|506
1730714100000|2024-11-04 09:55:00|2579.02|2578.52|2580.15|2579.65|2580.4|2579.9|2578.4|2577.9|526
1730714400000|2024-11-04 10:00:00|2580.27|2579.77|2581.4|2580.9|2581.65|2581.15|2580.15|2579.65|409
1730714700000|2024-11-04 10:05:00|2581.15|2580.65|2581.9|2581.4|2582.15|2581.65|2580.4|2579.9|429
1730715000000|2024-11-04 10:10:00|2582.02|2581.52|2580.02|2579.52|2582.15|2581.65|2579.65|2579.15|444
1730715300000|2024-11-04 10:15:00|2580.15|2579.65|2578.15|2577.65|2580.15|2579.65|2578.02|2577.52|593
1730715600000|2024-11-04 10:20:00|2578.4|2577.9|2577.9|2577.4|2578.65|2578.15|2577.15|2576.65|556
1730715900000|2024-11-04 10:25:00|2578.02|2577.52|2577.15|2576.65|2578.9|2578.4|2576.9|2576.4|463
1730716200000|2024-11-04 10:30:00|2577.4|2576.9|2579.9|2579.4|2579.9|2579.4|2577.15|2576.65|484
1730716500000|2024-11-04 10:35:00|2580.02|2579.52|2579.65|2579.15|2580.65|2580.15|2579.52|2579.02|244
1730716800000|2024-11-04 10:40:00|2579.9|2579.4|2580.02|2579.52|2580.15|2579.65|2579.15|2578.65|312
1730717100000|2024-11-04 10:45:00|2580.15|2579.65|2579.15|2578.65|2580.15|2579.65|2578.65|2578.15|193
1730717400000|2024-11-04 10:50:00|2579.02|2578.52|2579.15|2578.65|2579.27|2578.77|2578.27|2577.77|155
1730717700000|2024-11-04 10:55:00|2579.02|2578.52|2579.4|2578.9|2579.65|2579.15|2578.65|2578.15|159
1730718000000|2024-11-04 11:00:00|2579.65|2579.15|2581.4|2580.9|2581.4|2580.9|2579.65|2579.15|287
1730718300000|2024-11-04 11:05:00|2581.52|2581.02|2580.9|2580.4|2581.65|2581.15|2580.15|2579.65|298
1730718600000|2024-11-04 11:10:00|2581.15|2580.65|2580.65|2580.15|2581.15|2580.65|2579.9|2579.4|232
1730718900000|2024-11-04 11:15:00|2580.9|2580.4|2580.4|2579.9|2581.15|2580.65|2579.9|2579.4|228
1730719200000|2024-11-04 11:20:00|2580.27|2579.77|2579.4|2578.9|2580.4|2579.9|2579.4|2578.9|229
1730719500000|2024-11-04 11:25:00|2579.27|2578.77|2577.65|2577.15|2579.65|2579.15|2577.65|2577.15|250
1730719800000|2024-11-04 11:30:00|2577.77|2577.27|2578.15|2577.65|2578.9|2578.4|2577.27|2576.77|229
1730720100000|2024-11-04 11:35:00|2578.02|2577.52|2577.15|2576.65|2578.65|2578.15|2576.65|2576.15|253
1730720400000|2024-11-04 11:40:00|2576.9|2576.4|2578.4|2577.9|2578.4|2577.9|2576.65|2576.15|221
1730720700000|2024-11-04 11:45:00|2578.27|2577.77|2578.9|2578.4|2578.9|2578.4|2577.4|2576.9|238
1730721000000|2024-11-04 11:50:00|2579.15|2578.65|2577.65|2577.15|2579.15|2578.65|2577.65|2577.15|174
1730721300000|2024-11-04 11:55:00|2577.4|2576.9|2577.15|2576.65|2577.65|2577.15|2577.02|2576.52|138
1730721600000|2024-11-04 12:00:00|2577.4|2576.9|2576.65|2576.15|2577.9|2577.4|2576.4|2575.9|185
1730721900000|2024-11-04 12:05:00|2576.4|2575.9|2576.65|2576.15|2577.15|2576.65|2575.9|2575.4|248
1730722200000|2024-11-04 12:10:00|2576.77|2576.27|2578.15|2577.65|2578.15|2577.65|2576.65|2576.15|230
1730722500000|2024-11-04 12:15:00|2578.27|2577.77|2577.15|2576.65|2578.4|2577.9|2577.15|2576.65|175
1730722800000|2024-11-04 12:20:00|2577.4|2576.9|2576.65|2576.15|2577.4|2576.9|2576.15|2575.65|199
1730723100000|2024-11-04 12:25:00|2576.9|2576.4|2575.15|2574.65|2577.15|2576.65|2574.65|2574.15|262
1730723400000|2024-11-04 12:30:00|2575.27|2574.77|2575.9|2575.4|2576.15|2575.65|2575.15|2574.65|173
1730723700000|2024-11-04 12:35:00|2575.77|2575.27|2575.4|2574.9|2575.9|2575.4|2575.15|2574.65|159
1730724000000|2024-11-04 12:40:00|2575.62|2575.12|2574.87|2574.37|2575.62|2575.12|2573.87|2573.37|383
1730724300000|2024-11-04 12:45:00|2575.12|2574.62|2576.12|2575.62|2576.12|2575.62|2575.12|2574.62|242
1730724600000|2024-11-04 12:50:00|2575.99|2575.49|2575.37|2574.87|2576.87|2576.37|2575.37|2574.87|211
1730724900000|2024-11-04 12:55:00|2575.49|2574.99|2576.49|2575.99|2576.99|2576.49|2575.37|2574.87|355
1730725200000|2024-11-04 13:00:00|2576.37|2575.87|2576.62|2576.12|2576.87|2576.37|2576.12|2575.62|194
1730725500000|2024-11-04 13:05:00|2576.74|2576.24|2575.37|2574.87|2577.12|2576.62|2575.37|2574.87|277
1730725800000|2024-11-04 13:10:00|2575.49|2574.99|2574.62|2574.12|2575.62|2575.12|2574.62|2574.12|244
1730726100000|2024-11-04 13:15:00|2574.87|2574.37|2574.62|2574.12|2574.87|2574.37|2573.49|2572.99|231
1730726400000|2024-11-04 13:20:00|2574.74|2574.24|2573.12|2572.62|2575.37|2574.87|2573.12|2572.62|267
1730726700000|2024-11-04 13:25:00|2573.24|2572.74|2573.87|2573.37|2573.87|2573.37|2572.37|2571.87|241
1730727000000|2024-11-04 13:30:00|2574.12|2573.62|2573.87|2573.37|2574.37|2573.87|2573.37|2572.87|192
1730727300000|2024-11-04 13:35:00|2573.62|2573.12|2572.87|2572.37|2573.99|2573.49|2572.87|2572.37|276
1730727600000|2024-11-04 13:40:00|2572.62|2572.12|2572.37|2571.87|2573.37|2572.87|2572.12|2571.62|290
1730727900000|2024-11-04 13:45:00|2572.49|2571.99|2571.87|2571.37|2572.87|2572.37|2571.12|2570.62|271
1730728200000|2024-11-04 13:50:00|2571.99|2571.49|2571.62|2571.12|2572.12|2571.62|2570.37|2569.87|405
1730728500000|2024-11-04 13:55:00|2571.37|2570.87|2572.37|2571.87|2572.74|2572.24|2571.12|2570.62|241
1730728800000|2024-11-04 14:00:00|2572.24|2571.74|2572.12|2571.62|2572.37|2571.87|2571.12|2570.62|313
1730729100000|2024-11-04 14:05:00|2571.99|2571.49|2571.87|2571.37|2572.62|2572.12|2571.37|2570.87|306
1730729400000|2024-11-04 14:10:00|2571.99|2571.49|2570.62|2570.12|2571.99|2571.49|2570.12|2569.62|298
1730729700000|2024-11-04 14:15:00|2570.74|2570.24|2570.12|2569.62|2570.87|2570.37|2570.12|2569.62|291
1730730000000|2024-11-04 14:20:00|2569.87|2569.37|2569.62|2569.12|2569.87|2569.37|2567.37|2566.87|450
1730730300000|2024-11-04 14:25:00|2569.37|2568.87|2570.12|2569.62|2570.62|2570.12|2568.87|2568.37|343
1730730600000|2024-11-04 14:30:00|2569.87|2569.37|2568.62|2568.12|2571.49|2570.99|2568.12|2567.62|515
1730730900000|2024-11-04 14:35:00|2568.74|2568.24|2568.37|2567.87|2569.74|2569.24|2567.12|2566.62|452
1730731200000|2024-11-04 14:40:00|2568.62|2568.12|2571.62|2571.12|2571.62|2571.12|2568.24|2567.74|599
1730731500000|2024-11-04 14:45:00|2571.49|2570.99|2571.24|2570.74|2572.87|2572.37|2570.87|2570.37|519
1730731800000|2024-11-04 14:50:00|2571.37|2570.87|2570.99|2570.49|2571.37|2570.87|2569.62|2569.12|423
1730732100000|2024-11-04 14:55:00|2570.87|2570.37|2571.49|2570.99|2573.12|2572.62|2570.87|2570.37|627
1730732400000|2024-11-04 15:00:00|2571.62|2571.12|2573.87|2573.37|2574.99|2574.49|2571.37|2570.87|1097
1730732700000|2024-11-04 15:05:00|2573.99|2573.49|2573.87|2573.37|2575.74|2575.24|2573.12|2572.62|729
1730733000000|2024-11-04 15:10:00|2573.52|2573.02|2573.14|2572.64|2574.52|2574.02|2573.02|2572.52|540
1730733300000|2024-11-04 15:15:00|2573.27|2572.77|2573.64|2573.14|2574.77|2574.27|2572.77|2572.27|657
1730733600000|2024-11-04 15:20:00|2573.77|2573.27|2575.77|2575.27|2575.89|2575.39|2573.52|2573.02|658
1730733900000|2024-11-04 15:25:00|2575.64|2575.14|2576.27|2575.77|2576.52|2576.02|2575.27|2574.77|628
1730734200000|2024-11-04 15:30:00|2576.39|2575.89|2574.52|2574.02|2576.77|2576.27|2574.52|2574.02|619
1730734500000|2024-11-04 15:35:00|2574.27|2573.77|2574.27|2573.77|2574.77|2574.27|2573.27|2572.77|685
1730734800000|2024-11-04 15:40:00|2574.39|2573.89|2574.77|2574.27|2575.14|2574.64|2573.64|2573.14|397
1730735100000|2024-11-04 15:45:00|2575.02|2574.52|2574.77|2574.27|2575.02|2574.52|2572.52|2572.02|573
1730735400000|2024-11-04 15:50:00|2574.64|2574.14|2574.52|2574.02|2575.27|2574.77|2574.02|2573.52|502
1730735700000|2024-11-04 15:55:00|2574.77|2574.27|2574.77|2574.27|2575.52|2575.02|2574.52|2574.02|521
1730736000000|2024-11-04 16:00:00|2575.02|2574.52|2573.27|2572.77|2575.52|2575.02|2572.77|2572.27|778
1730736300000|2024-11-04 16:05:00|2573.52|2573.02|2572.77|2572.27|2574.02|2573.52|2572.02|2571.52|644
1730736600000|2024-11-04 16:10:00|2572.89|2572.39|2574.02|2573.52|2575.02|2574.52|2572.77|2572.27|656
1730736900000|2024-11-04 16:15:00|2573.89|2573.39|2573.52|2573.02|2574.77|2574.27|2573.52|2573.02|807
1730737200000|2024-11-04 16:20:00|2573.77|2573.27|2572.26|2570.76|2573.77|2573.27|2570.64|2570.14|1469
1730737500000|2024-11-04 16:25:00|2572.27|2570.77|2571.78|2570.28|2572.27|2570.77|2571.78|2570.28|1660
1730737800000|2024-11-04 16:30:00|2571.79|2570.29|2571.72|2570.32|2572.72|2571.32|2571.34|2569.94|829
1730738100000|2024-11-04 16:35:00|2571.84|2570.44|2569.97|2568.57|2572.22|2570.82|2569.84|2568.44|298
1730738400000|2024-11-04 16:40:00|2569.84|2568.44|2568.59|2567.19|2570.22|2568.82|2568.59|2567.19|29
1730738700000|2024-11-04 16:45:00|2568.47|2567.07|2567.22|2565.82|2568.47|2567.07|2567.22|2565.82|34
1730739000000|2024-11-04 16:50:00|2567.97|2566.57|2568.22|2566.82|2568.59|2567.19|2567.97|2566.57|15
1730739300000|2024-11-04 16:55:00|2568.09|2566.69|2567.02|2565.52|2568.09|2566.69|2566.22|2564.82|29
1730739600000|2024-11-04 17:00:00|2567.48|2565.98|2566.98|2565.48|2568.42|2566.92|2566.97|2565.47|0
1730739900000|2024-11-04 17:05:00|2566.99|2565.49|2565.53|2564.03|2567.45|2565.95|2565.52|2564.02|0
1730740200000|2024-11-04 17:10:00|2565.52|2564.02|2567.91|2566.41|2567.94|2566.44|2565.29|2563.79|0
1730740500000|2024-11-04 17:15:00|2567.68|2566.18|2568.41|2566.91|2568.42|2566.92|2567|2565.5|0
1730740800000|2024-11-04 17:20:00|2568.4|2566.9|2569.88|2568.38|2570.12|2568.62|2567.94|2566.44|0
1730741100000|2024-11-04 17:25:00|2569.89|2568.39|2569.94|2568.44|2570.87|2569.37|2569.41|2567.91|0
1730741400000|2024-11-04 17:30:00|2569.95|2568.45|2569.96|2568.46|2570.44|2568.94|2569.45|2567.95|0
1730741700000|2024-11-04 17:35:00|2569.97|2568.47|2570.42|2568.92|2570.46|2568.96|2569.95|2568.45|0
1730742000000|2024-11-04 17:40:00|2570.41|2568.91|2570.45|2568.95|2570.92|2569.42|2569.95|2568.45|0
1730742300000|2024-11-04 17:45:00|2570.91|2569.41|2571.89|2570.39|2571.89|2570.39|2570.45|2568.95|0
1730742600000|2024-11-04 17:50:00|2572.35|2570.85|2571.88|2570.38|2572.83|2571.33|2571.86|2570.36|0
1730742900000|2024-11-04 17:55:00|2571.89|2570.39|2571.4|2569.9|2572.35|2570.85|2571.4|2569.9|0
1730743200000|2024-11-04 18:00:00|2571.39|2569.89|2570.41|2568.91|2571.86|2570.36|2569.93|2568.43|0
1730743500000|2024-11-04 18:05:00|2570.4|2568.9|2568.49|2566.99|2570.88|2569.38|2567.98|2566.48|0
1730743800000|2024-11-04 18:10:00|2568.5|2567|2570.68|2569.18|2571.4|2569.9|2568.5|2567|0
1730744100000|2024-11-04 18:15:00|2570.69|2569.19|2570.61|2569.11|2571.16|2569.66|2570.44|2568.94|0
1730744400000|2024-11-04 18:20:00|2570.62|2569.12|2571.11|2569.61|2571.59|2570.09|2570.13|2568.63|0
1730744700000|2024-11-04 18:25:00|2571.1|2569.6|2570.83|2569.33|2571.58|2570.08|2570.12|2568.62|0
1730745000000|2024-11-04 18:30:00|2570.6|2569.1|2571.53|2570.03|2571.54|2570.04|2570.11|2568.61|0
1730745300000|2024-11-04 18:35:00|2571.54|2570.04|2572.01|2570.51|2572.02|2570.52|2571.52|2570.02|0
1730745600000|2024-11-04 18:40:00|2572.02|2570.52|2572.04|2570.54|2572.5|2571|2571.55|2570.05|0
1730745900000|2024-11-04 18:45:00|2572.03|2570.53|2572.52|2571.02|2573|2571.5|2572.03|2570.53|0
1730746200000|2024-11-04 18:50:00|2572.51|2571.01|2572.02|2570.52|2572.52|2571.02|2572.02|2570.52|0
1730746500000|2024-11-04 18:55:00|2572.01|2570.51|2572|2570.5|2572.03|2570.53|2571.53|2570.03|0
1730746800000|2024-11-04 19:00:00|2572.01|2570.51|2572.01|2570.51|2572.48|2570.98|2572|2570.5|0
1730747100000|2024-11-04 19:05:00|2572.02|2570.52|2572.03|2570.53|2572.53|2571.03|2572.01|2570.51|0
1730747400000|2024-11-04 19:10:00|2572.02|2570.52|2572.51|2571.01|2572.51|2571.01|2572.02|2570.52|0
1730747700000|2024-11-04 19:15:00|2572.52|2571.02|2571.56|2570.06|2572.52|2571.02|2571.55|2570.05|0
1730748000000|2024-11-04 19:20:00|2571.55|2570.05|2571.54|2570.04|2572.03|2570.53|2571.08|2569.58|0
1730748300000|2024-11-04 19:25:00|2571.55|2570.05|2570.56|2569.06|2571.57|2570.07|2570.55|2569.05|0
1730748600000|2024-11-04 19:30:00|2570.55|2569.05|2571.53|2570.03|2571.54|2570.04|2570.07|2568.57|0
1730748900000|2024-11-04 19:35:00|2571.54|2570.04|2572.48|2570.98|2572.49|2570.99|2571.05|2569.55|0
1730749200000|2024-11-04 19:40:00|2572.47|2570.97|2571.53|2570.03|2572.49|2570.99|2571.52|2570.02|0
1730749500000|2024-11-04 19:45:00|2571.52|2570.02|2571.98|2570.48|2572|2570.5|2571.5|2570|0
1730749800000|2024-11-04 19:50:00|2571.97|2570.47|2571.51|2570.01|2572.01|2570.51|2571.51|2570.01|0
1730750100000|2024-11-04 19:55:00|2571.52|2570.02|2571.96|2570.46|2572.46|2570.96|2571.5|2570|0
1730750400000|2024-11-04 20:00:00|2571.95|2570.45|2571.94|2570.44|2572.43|2570.93|2571.48|2569.98|0
1730750700000|2024-11-04 20:05:00|2571.71|2570.21|2571.95|2570.45|2571.97|2570.47|2571.48|2569.98|0
1730751000000|2024-11-04 20:10:00|2571.94|2570.44|2571.45|2569.95|2571.95|2570.45|2571.45|2569.95|0
1730751300000|2024-11-04 20:15:00|2571.44|2569.94|2571.95|2570.45|2571.95|2570.45|2570.97|2569.47|0
1730751600000|2024-11-04 20:20:00|2571.94|2570.44|2571.03|2569.53|2571.95|2570.45|2571|2569.5|0
1730751900000|2024-11-04 20:25:00|2571.04|2569.54|2571|2569.5|2571.52|2570.02|2571|2569.5|0
1730752200000|2024-11-04 20:30:00|2570.99|2569.49|2569.1|2567.6|2570.99|2569.49|2569.09|2567.59|0
1730752500000|2024-11-04 20:35:00|2569.11|2567.61|2568.13|2566.63|2569.11|2567.61|2567.64|2566.14|0
1730752800000|2024-11-04 20:40:00|2568.14|2566.64|2568.63|2567.13|2569.59|2568.09|2568.12|2566.62|0
1730753100000|2024-11-04 20:45:00|2568.64|2567.14|2569.1|2567.6|2569.58|2568.08|2568.64|2567.14|0
1730753400000|2024-11-04 20:50:00|2569.08|2567.58|2568.62|2567.12|2569.08|2567.58|2568.59|2567.09|0
1730753700000|2024-11-04 20:55:00|2568.61|2567.11|2568.65|2567.15|2568.65|2567.15|2567.19|2565.69|0
1730754000000|2024-11-04 21:00:00|2568.83|2567.33|2568.35|2566.85|2569.26|2567.76|2567.64|2566.14|0
1730754300000|2024-11-04 21:05:00|2568.26|2566.76|2570.54|2569.04|2570.54|2569.04|2568.26|2566.76|0
1730754600000|2024-11-04 21:10:00|2570.45|2568.95|2570.07|2568.57|2570.64|2569.14|2569.45|2567.95|0
1730754900000|2024-11-04 21:15:00|2570.11|2568.61|2570.45|2568.95|2570.87|2569.37|2570.07|2568.57|0
1730755200000|2024-11-04 21:20:00|2570.4|2568.9|2570.35|2568.85|2570.54|2569.04|2569.93|2568.43|0
1730755500000|2024-11-04 21:25:00|2570.16|2568.66|2570.16|2568.66|2570.64|2569.14|2570.07|2568.57|0
1730755800000|2024-11-04 21:30:00|2570.21|2568.71|2569.73|2568.23|2570.35|2568.85|2569.73|2568.23|0
1730756100000|2024-11-04 21:35:00|2569.74|2568.24|2569.73|2568.23|2570.07|2568.57|2569.45|2567.95|0
1730756400000|2024-11-04 21:40:00|2569.54|2568.04|2569.54|2568.04|2569.64|2568.14|2569.35|2567.85|0
1730756700000|2024-11-04 21:45:00|2569.55|2568.05|2570.18|2568.68|2570.18|2568.68|2569.55|2568.05|0
1730757000000|2024-11-04 21:50:00|2570.13|2568.63|2569.85|2568.35|2570.18|2568.68|2569.85|2568.35|0
1730757300000|2024-11-04 21:55:00|2569.9|2568.4|2570.9|2569.4|2571.04|2569.54|2569.75|2568.25|0
1730757600000|2024-11-04 22:00:00|2570.89|2569.39|2570.52|2569.02|2570.89|2569.39|2570.37|2568.87|0
1730757900000|2024-11-04 22:05:00|2570.51|2569.01|2570.42|2568.92|2570.51|2569.01|2570.37|2568.87|0
1730758200000|2024-11-04 22:10:00|2570.32|2568.82|2570.56|2569.06|2570.56|2569.06|2570.14|2568.64|0
1730758500000|2024-11-04 22:15:00|2570.52|2569.02|2570.52|2569.02|2570.61|2569.11|2570.37|2568.87|0
1730758800000|2024-11-04 22:20:00|2570.56|2569.06|2570.47|2568.97|2570.75|2569.25|2570.42|2568.92|0
1730759100000|2024-11-04 22:25:00|2570.42|2568.92|2570.52|2569.02|2570.56|2569.06|2570.42|2568.92|0
1730759400000|2024-11-04 22:30:00|2570.61|2569.11|2570.56|2569.06|2570.61|2569.11|2570.56|2569.06|0
1730759700000|2024-11-04 22:35:00|2570.42|2568.92|2570.42|2568.92|2570.47|2568.97|2570.42|2568.92|0
1730760000000|2024-11-04 22:40:00|2570.37|2568.87|2570.47|2568.97|2570.51|2569.01|2570.37|2568.87|0
1730760300000|2024-11-04 22:45:00|2570.42|2568.92|2570.42|2568.92|2570.47|2568.97|2570.42|2568.92|0
1730760600000|2024-11-04 22:50:00|2570.47|2568.97|2570.47|2568.97|2570.47|2568.97|2570.42|2568.92|0
1730760900000|2024-11-04 22:55:00|2570.52|2569.02|2570.66|2569.16|2570.8|2569.3|2570.47|2568.97|0
1730761200000|2024-11-04 23:00:00|2570.68|2569.18|2570.99|2569.49|2572.37|2570.87|2570.56|2569.06|0
1730761500000|2024-11-04 23:05:00|2570.89|2569.39|2570.18|2568.68|2571.04|2569.54|2570.09|2568.59|0
1730761800000|2024-11-04 23:10:00|2570.19|2568.69|2569.95|2568.45|2570.56|2569.06|2569.95|2568.45|0
1730762100000|2024-11-04 23:15:00|2570.04|2568.54|2569.04|2567.54|2570.04|2568.54|2568.85|2567.35|0
1730762400000|2024-11-04 23:20:00|2569.09|2567.59|2569.75|2568.25|2570.32|2568.82|2569.09|2567.59|0
1730762700000|2024-11-04 23:25:00|2569.76|2568.26|2568.95|2567.45|2570.23|2568.73|2568.85|2567.35|0
1730763000000|2024-11-04 23:30:00|2569.04|2567.54|2569.85|2568.35|2569.95|2568.45|2568.95|2567.45|0
1730763300000|2024-11-04 23:35:00|2569.9|2568.4|2570.47|2568.97|2570.61|2569.11|2569.85|2568.35|0
1730763600000|2024-11-04 23:40:00|2570.52|2569.02|2570.18|2568.68|2570.66|2569.16|2569.66|2568.16|0
1730763900000|2024-11-04 23:45:00|2570.13|2568.63|2568.95|2567.45|2570.13|2568.63|2568.37|2566.87|0
1730764200000|2024-11-04 23:50:00|2568.94|2567.44|2568.37|2566.87|2569.18|2567.68|2568.37|2566.87|0
1730764500000|2024-11-04 23:55:00|2568.33|2566.83|2568.37|2566.87|2568.76|2567.26|2568.28|2566.78|0
1730764800000|2024-11-05 00:00:00|2568.33|2566.83|2567.57|2566.07|2568.37|2566.87|2567.42|2565.92|0
1730765100000|2024-11-05 00:05:00|2567.56|2566.06|2567.85|2566.35|2568.37|2566.87|2567.47|2565.97|0
1730765400000|2024-11-05 00:10:00|2567.76|2566.26|2567.66|2566.16|2567.95|2566.45|2567.57|2566.07|0
1730765700000|2024-11-05 00:15:00|2567.76|2566.26|2566.29|2564.79|2567.76|2566.26|2565.58|2564.08|0
1730766000000|2024-11-05 00:20:00|2566.52|2565.02|2566.05|2564.55|2567.22|2565.72|2566.05|2564.55|0
1730766300000|2024-11-05 00:25:00|2566.06|2564.56|2565.6|2564.1|2566.06|2564.56|2564.88|2563.38|0
1730766600000|2024-11-05 00:30:00|2565.37|2563.87|2566.76|2565.26|2566.76|2565.26|2565.37|2563.87|0
1730766900000|2024-11-05 00:35:00|2566.3|2564.8|2566.06|2564.56|2566.3|2564.8|2565.83|2564.33|0
1730767200000|2024-11-05 00:40:00|2565.83|2564.33|2566.05|2564.55|2566.28|2564.78|2565.35|2563.85|0
1730767500000|2024-11-05 00:45:00|2566.04|2564.54|2566.75|2565.25|2566.75|2565.25|2565.81|2564.31|0
1730767800000|2024-11-05 00:50:00|2566.98|2565.48|2567.21|2565.71|2567.93|2566.43|2566.98|2565.48|0
1730768100000|2024-11-05 00:55:00|2567.22|2565.72|2567.66|2566.16|2567.68|2566.18|2567.19|2565.69|0
1730768400000|2024-11-05 01:00:00|2567.2|2565.7|2566.48|2564.98|2567.43|2565.93|2565.3|2563.8|0
1730768700000|2024-11-05 01:05:00|2566.25|2564.75|2567.18|2565.68|2567.42|2565.92|2565.78|2564.28|0
1730769000000|2024-11-05 01:10:00|2567.19|2565.69|2567.19|2565.69|2567.65|2566.15|2566.71|2565.21|0
1730769300000|2024-11-05 01:15:00|2567.65|2566.15|2566.71|2565.21|2567.66|2566.16|2566.48|2564.98|0
1730769600000|2024-11-05 01:20:00|2566.72|2565.22|2566.69|2565.19|2567.18|2565.68|2566.23|2564.73|0
1730769900000|2024-11-05 01:25:00|2566.46|2564.96|2566.69|2565.19|2566.69|2565.19|2566.21|2564.71|0
1730770200000|2024-11-05 01:30:00|2566.68|2565.18|2567.14|2565.64|2567.62|2566.12|2566.21|2564.71|0
1730770500000|2024-11-05 01:35:00|2567.13|2565.63|2567.13|2565.63|2567.61|2566.11|2566.67|2565.17|0
1730770800000|2024-11-05 01:40:00|2567.14|2565.64|2568.79|2567.29|2569.02|2567.52|2567.14|2565.64|0
1730771100000|2024-11-05 01:45:00|2569.02|2567.52|2571.88|2570.38|2572.11|2570.61|2568.79|2567.29|0
1730771400000|2024-11-05 01:50:00|2572.11|2570.61|2572.12|2570.62|2572.83|2571.33|2571.87|2570.37|0
1730771700000|2024-11-05 01:55:00|2572.35|2570.85|2572.58|2571.08|2573.06|2571.56|2571.88|2570.38|0
1730772000000|2024-11-05 02:00:00|2572.35|2570.85|2571.18|2569.68|2572.35|2570.85|2570.94|2569.44|0
1730772300000|2024-11-05 02:05:00|2571.17|2569.67|2570.95|2569.45|2571.41|2569.91|2570.71|2569.21|0
1730772600000|2024-11-05 02:10:00|2571.41|2569.91|2570|2568.5|2571.41|2569.91|2569.52|2568.02|0
1730772900000|2024-11-05 02:15:00|2569.99|2568.49|2570.95|2569.45|2571.41|2569.91|2569.99|2568.49|0
1730773200000|2024-11-05 02:20:00|2570.94|2569.44|2571.19|2569.69|2571.89|2570.39|2570.49|2568.99|0
1730773500000|2024-11-05 02:25:00|2570.96|2569.46|2571.9|2570.4|2571.91|2570.41|2570.96|2569.46|0
1730773800000|2024-11-05 02:30:00|2571.67|2570.17|2572.38|2570.88|2572.85|2571.35|2571.44|2569.94|0
1730774100000|2024-11-05 02:35:00|2572.37|2570.87|2572.36|2570.86|2572.84|2571.34|2572.14|2570.64|0
1730774400000|2024-11-05 02:40:00|2572.37|2570.87|2571.9|2570.4|2572.84|2571.34|2571.44|2569.94|0
1730774700000|2024-11-05 02:45:00|2571.91|2570.41|2572.36|2570.86|2572.83|2571.33|2571.9|2570.4|0
1730775000000|2024-11-05 02:50:00|2572.37|2570.87|2571.65|2570.15|2572.83|2571.33|2571.65|2570.15|0
1730775300000|2024-11-05 02:55:00|2571.66|2570.16|2571.9|2570.4|2572.37|2570.87|2571.66|2570.16|0
1730775600000|2024-11-05 03:00:00|2571.43|2569.93|2572.35|2570.85|2572.36|2570.86|2571.42|2569.92|0
1730775900000|2024-11-05 03:05:00|2572.36|2570.86|2572.13|2570.63|2572.36|2570.86|2571.89|2570.39|0
1730776200000|2024-11-05 03:10:00|2572.36|2570.86|2572.12|2570.62|2572.36|2570.86|2571.89|2570.39|0
1730776500000|2024-11-05 03:15:00|2572.13|2570.63|2571.89|2570.39|2572.59|2571.09|2571.42|2569.92|0
1730776800000|2024-11-05 03:20:00|2571.9|2570.4|2572.13|2570.63|2572.37|2570.87|2571.89|2570.39|0
1730777100000|2024-11-05 03:25:00|2572.36|2570.86|2573.3|2571.8|2573.3|2571.8|2572.36|2570.86|0
1730777400000|2024-11-05 03:30:00|2573.29|2571.79|2572.35|2570.85|2573.3|2571.8|2572.11|2570.61|0
1730777700000|2024-11-05 03:35:00|2572.34|2570.84|2572.8|2571.3|2572.8|2571.3|2571.87|2570.37|0
1730778000000|2024-11-05 03:40:00|2572.81|2571.31|2572.33|2570.83|2572.81|2571.31|2572.33|2570.83|0
1730778300000|2024-11-05 03:45:00|2572.34|2570.84|2573.27|2571.77|2573.27|2571.77|2572.33|2570.83|0
1730778600000|2024-11-05 03:50:00|2573.28|2571.78|2572.33|2570.83|2573.28|2571.78|2571.87|2570.37|0
1730778900000|2024-11-05 03:55:00|2572.34|2570.84|2572.33|2570.83|2572.8|2571.3|2572.33|2570.83|0
1730779200000|2024-11-05 04:00:00|2572.34|2570.84|2572.79|2571.29|2572.8|2571.3|2572.32|2570.82|0
1730779500000|2024-11-05 04:05:00|2573.02|2571.52|2573.25|2571.75|2573.25|2571.75|2572.32|2570.82|0
1730779800000|2024-11-05 04:10:00|2573.02|2571.52|2573.25|2571.75|2573.25|2571.75|2572.78|2571.28|0
1730780100000|2024-11-05 04:15:00|2573.02|2571.52|2573.25|2571.75|2573.25|2571.75|2572.78|2571.28|0
1730780400000|2024-11-05 04:20:00|2573.48|2571.98|2573.25|2571.75|2573.48|2571.98|2572.78|2571.28|0
1730780700000|2024-11-05 04:25:00|2573.48|2571.98|2574.19|2572.69|2574.19|2572.69|2573.25|2571.75|0
1730781000000|2024-11-05 04:30:00|2574.18|2572.68|2573.47|2571.97|2574.19|2572.69|2573.47|2571.97|0
1730781300000|2024-11-05 04:35:00|2573.48|2571.98|2573.47|2571.97|2573.71|2572.21|2573.47|2571.97|0
1730781600000|2024-11-05 04:40:00|2573.24|2571.74|2572.76|2571.26|2573.24|2571.74|2572.29|2570.79|0
1730781900000|2024-11-05 04:45:00|2572.53|2571.03|2572.29|2570.79|2572.53|2571.03|2571.83|2570.33|0
1730782200000|2024-11-05 04:50:00|2572.3|2570.8|2572.3|2570.8|2572.76|2571.26|2572.06|2570.56|0
1730782500000|2024-11-05 04:55:00|2572.29|2570.79|2572.06|2570.56|2572.53|2571.03|2571.83|2570.33|0
1730782800000|2024-11-05 05:00:00|2572.07|2570.57|2572.31|2570.81|2572.77|2571.27|2572.06|2570.56|0
1730783100000|2024-11-05 05:05:00|2572.3|2570.8|2573.02|2571.52|2573.73|2572.23|2571.84|2570.34|0
1730783400000|2024-11-05 05:10:00|2572.79|2571.29|2572.64|2571.14|2573.11|2571.61|2572.63|2571.13|0
1730783700000|2024-11-05 05:15:00|2572.87|2571.37|2574.03|2572.53|2574.04|2572.54|2572.87|2571.37|0
1730784000000|2024-11-05 05:20:00|2574.04|2572.54|2574.49|2572.99|2574.5|2573|2573.56|2572.06|0
1730784300000|2024-11-05 05:25:00|2574.5|2573|2574.03|2572.53|2574.96|2573.46|2573.56|2572.06|0
1730784600000|2024-11-05 05:30:00|2574.49|2572.99|2574.72|2573.22|2574.73|2573.23|2574.25|2572.75|0
1730784900000|2024-11-05 05:35:00|2574.95|2573.45|2574.49|2572.99|2574.96|2573.46|2574.49|2572.99|0
1730785200000|2024-11-05 05:40:00|2574.95|2573.45|2574.5|2573|2574.97|2573.47|2574.5|2573|0
1730785500000|2024-11-05 05:45:00|2574.53|2573.03|2574.08|2572.58|2574.53|2573.03|2574.06|2572.56|0
1730785800000|2024-11-05 05:50:00|2574.31|2572.81|2574.08|2572.58|2574.54|2573.04|2574.07|2572.57|0
1730786100000|2024-11-05 05:55:00|2574.31|2572.81|2574.04|2572.54|2574.54|2573.04|2574.04|2572.54|0
1730786400000|2024-11-05 06:00:00|2574.05|2572.55|2573.56|2572.06|2574.51|2573.01|2573.56|2572.06|0
1730786700000|2024-11-05 06:05:00|2573.57|2572.07|2574.94|2573.44|2574.95|2573.45|2573.56|2572.06|0
1730787000000|2024-11-05 06:10:00|2574.95|2573.45|2574.95|2573.45|2575.42|2573.92|2574.94|2573.44|0
1730787300000|2024-11-05 06:15:00|2574.94|2573.44|2575.19|2573.69|2575.42|2573.92|2574.48|2572.98|0
1730787600000|2024-11-05 06:20:00|2575.42|2573.92|2574.95|2573.45|2575.42|2573.92|2574.95|2573.45|0
1730787900000|2024-11-05 06:25:00|2574.49|2572.99|2574.51|2573.01|2574.97|2573.47|2574.03|2572.53|0
1730788200000|2024-11-05 06:30:00|2574.52|2573.02|2576.37|2574.87|2576.38|2574.88|2574.52|2573.02|0
1730788500000|2024-11-05 06:35:00|2576.36|2574.86|2576.8|2575.3|2577.3|2575.8|2576.13|2574.63|0
1730788800000|2024-11-05 06:40:00|2577.26|2575.76|2576.38|2574.88|2577.26|2575.76|2576.35|2574.85|0
1730789100000|2024-11-05 06:45:00|2576.37|2574.87|2575.36|2573.86|2576.37|2574.87|2574.98|2573.48|0
1730789400000|2024-11-05 06:50:00|2575.59|2574.09|2574.66|2573.16|2575.59|2574.09|2574.2|2572.7|0
1730789700000|2024-11-05 06:55:00|2574.89|2573.39|2576.05|2574.55|2576.06|2574.56|2574.66|2573.16|0
1730790000000|2024-11-05 07:00:00|2575.59|2574.09|2572.63|2571.13|2576.05|2574.55|2572.63|2571.13|0
1730790300000|2024-11-05 07:05:00|2572.86|2571.36|2575.66|2574.16|2575.69|2574.19|2572.4|2570.9|0
1730790600000|2024-11-05 07:10:00|2575.67|2574.17|2576.63|2575.13|2576.63|2575.13|2575.66|2574.16|0
1730790900000|2024-11-05 07:15:00|2576.62|2575.12|2576.58|2575.08|2577.52|2576.02|2576.16|2574.66|0
1730791200000|2024-11-05 07:20:00|2576.81|2575.31|2576.08|2574.58|2577.04|2575.54|2576.08|2574.58|0
1730791500000|2024-11-05 07:25:00|2576.09|2574.59|2574.68|2573.18|2576.55|2575.05|2574.68|2573.18|0
1730791800000|2024-11-05 07:30:00|2574.91|2573.41|2573.09|2571.69|2575.14|2573.64|2572.34|2570.94|9
1730792100000|2024-11-05 07:35:00|2572.72|2571.32|2573.22|2571.82|2573.22|2571.82|2572.72|2571.32|0
1730792400000|2024-11-05 07:40:00|2572.72|2571.32|2572.09|2570.69|2572.72|2571.32|2572.09|2570.69|4
1730792700000|2024-11-05 07:45:00|2572.22|2570.82|2572.72|2571.32|2573.84|2572.44|2570.59|2569.19|14
1730793000000|2024-11-05 07:50:00|2571.97|2570.57|2572.34|2570.94|2572.47|2571.07|2571.47|2570.07|6
1730793300000|2024-11-05 07:55:00|2572.52|2571.02|2571.06|2569.56|2574.21|2572.71|2571.06|2569.56|0
1730793600000|2024-11-05 08:00:00|2571.98|2570.48|2572.39|2571.89|2574.52|2574.02|2564.64|2564.14|2383
1730793900000|2024-11-05 08:05:00|2572.27|2571.77|2565.77|2565.27|2572.27|2571.77|2565.77|2565.27|1742
1730794200000|2024-11-05 08:10:00|2565.64|2565.14|2562.02|2561.52|2565.77|2565.27|2561.02|2560.52|1634
1730794500000|2024-11-05 08:15:00|2562.27|2561.77|2565.52|2565.02|2567.77|2567.27|2562.27|2561.77|1202
1730794800000|2024-11-05 08:20:00|2565.27|2564.77|2564.64|2564.14|2566.02|2565.52|2563.77|2563.27|971
1730795100000|2024-11-05 08:25:00|2564.52|2564.02|2566.52|2566.02|2566.77|2566.27|2564.27|2563.77|710
1730795400000|2024-11-05 08:30:00|2566.77|2566.27|2567.27|2566.77|2567.64|2567.14|2564.02|2563.52|749
1730795700000|2024-11-05 08:35:00|2567.39|2566.89|2565.02|2564.52|2568.02|2567.52|2564.14|2563.64|576
1730796000000|2024-11-05 08:40:00|2565.29|2564.79|2566.79|2566.29|2568.41|2567.91|2564.79|2564.29|578
1730796300000|2024-11-05 08:45:00|2566.54|2566.04|2568.04|2567.54|2569.16|2568.66|2566.29|2565.79|478
1730796600000|2024-11-05 08:50:00|2568.16|2567.66|2570.04|2569.54|2570.54|2570.04|2567.29|2566.79|509
1730796900000|2024-11-05 08:55:00|2570.29|2569.79|2572.54|2572.04|2573.79|2573.29|2570.04|2569.54|518
1730797200000|2024-11-05 09:00:00|2572.29|2571.79|2574.29|2573.79|2574.54|2574.04|2572.04|2571.54|584
1730797500000|2024-11-05 09:05:00|2574.04|2573.54|2576.29|2575.79|2576.29|2575.79|2573.54|2573.04|684
1730797800000|2024-11-05 09:10:00|2576.54|2576.04|2575.29|2574.79|2576.79|2576.29|2575.29|2574.79|567
1730798100000|2024-11-05 09:15:00|2575.41|2574.91|2575.79|2575.29|2577.54|2577.04|2574.54|2574.04|744
1730798400000|2024-11-05 09:20:00|2575.54|2575.04|2574.04|2573.54|2577.54|2577.04|2573.54|2573.04|400
1730798700000|2024-11-05 09:25:00|2573.91|2573.41|2573.54|2573.04|2575.54|2575.04|2573.29|2572.79|234
1730799000000|2024-11-05 09:30:00|2573.66|2573.16|2573.91|2573.41|2574.91|2574.41|2573.29|2572.79|424
1730799300000|2024-11-05 09:35:00|2574.04|2573.54|2576.04|2575.54|2576.54|2576.04|2573.54|2573.04|235
1730799600000|2024-11-05 09:40:00|2575.91|2575.41|2575.16|2574.66|2576.29|2575.79|2574.29|2573.79|161
1730799900000|2024-11-05 09:45:00|2575.04|2574.54|2573.04|2572.54|2575.29|2574.79|2572.04|2571.54|329
1730800200000|2024-11-05 09:50:00|2573.16|2572.66|2574.54|2574.04|2574.79|2574.29|2572.04|2571.54|251
1730800500000|2024-11-05 09:55:00|2574.41|2573.91|2574.04|2573.54|2574.54|2574.04|2573.29|2572.79|279
1730800800000|2024-11-05 10:00:00|2573.79|2573.29|2571.41|2570.91|2574.04|2573.54|2571.04|2570.54|457
1730801100000|2024-11-05 10:05:00|2571.29|2570.79|2568.79|2568.29|2571.54|2571.04|2568.79|2568.29|386
1730801400000|2024-11-05 10:10:00|2568.91|2568.41|2567.29|2566.79|2569.54|2569.04|2567.29|2566.79|364
1730801700000|2024-11-05 10:15:00|2567.54|2567.04|2565.29|2564.79|2567.54|2567.04|2562.79|2562.29|800
1730802000000|2024-11-05 10:20:00|2565.41|2564.91|2567.54|2567.04|2567.79|2567.29|2565.29|2564.79|379
1730802300000|2024-11-05 10:25:00|2567.41|2566.91|2567.79|2567.29|2568.54|2568.04|2566.54|2566.04|326
1730802600000|2024-11-05 10:30:00|2567.91|2567.41|2567.29|2566.79|2568.04|2567.54|2567.04|2566.54|221
1730802900000|2024-11-05 10:35:00|2567.54|2567.04|2566.66|2566.16|2567.79|2567.29|2565.79|2565.29|271
1730803200000|2024-11-05 10:40:00|2566.54|2566.04|2565.54|2565.04|2566.79|2566.29|2564.79|2564.29|394
1730803500000|2024-11-05 10:45:00|2565.79|2565.29|2565.54|2565.04|2567.16|2566.66|2564.79|2564.29|388
1730803800000|2024-11-05 10:50:00|2565.79|2565.29|2566.04|2565.54|2566.29|2565.79|2565.29|2564.79|159
1730804100000|2024-11-05 10:55:00|2565.79|2565.29|2566.79|2566.29|2567.04|2566.54|2565.54|2565.04|170
1730804400000|2024-11-05 11:00:00|2567.04|2566.54|2568.29|2567.79|2568.29|2567.79|2566.54|2566.04|187
1730804700000|2024-11-05 11:05:00|2568.54|2568.04|2568.29|2567.79|2568.79|2568.29|2567.54|2567.04|368
1730805000000|2024-11-05 11:10:00|2568.04|2567.54|2567.79|2567.29|2568.54|2568.04|2567.04|2566.54|172
1730805300000|2024-11-05 11:15:00|2567.91|2567.41|2567.29|2566.79|2568.54|2568.04|2566.79|2566.29|391
1730805600000|2024-11-05 11:20:00|2567.04|2566.54|2566.54|2566.04|2568.04|2567.54|2566.04|2565.54|306
1730805900000|2024-11-05 11:25:00|2567.04|2566.54|2565.54|2565.04|2567.29|2566.79|2565.54|2565.04|295
1730806200000|2024-11-05 11:30:00|2565.66|2565.16|2566.79|2566.29|2566.79|2566.29|2564.29|2563.79|284
1730806500000|2024-11-05 11:35:00|2566.54|2566.04|2567.54|2567.04|2568.29|2567.79|2566.54|2566.04|215
1730806800000|2024-11-05 11:40:00|2567.29|2566.79|2566.04|2565.54|2567.79|2567.29|2565.54|2565.04|226
1730807100000|2024-11-05 11:45:00|2566.29|2565.79|2564.54|2564.04|2566.29|2565.79|2564.29|2563.79|201
1730807400000|2024-11-05 11:50:00|2564.66|2564.16|2563.04|2562.54|2564.79|2564.29|2562.29|2561.79|317
1730807700000|2024-11-05 11:55:00|2563.16|2562.66|2562.54|2562.04|2563.54|2563.04|2562.04|2561.54|260
1730808000000|2024-11-05 12:00:00|2562.41|2561.91|2564.04|2563.54|2564.79|2564.29|2562.29|2561.79|256
1730808300000|2024-11-05 12:05:00|2564.29|2563.79|2562.79|2562.29|2564.54|2564.04|2562.54|2562.04|187
1730808600000|2024-11-05 12:10:00|2562.66|2562.16|2564.29|2563.79|2564.79|2564.29|2562.04|2561.54|221
1730808900000|2024-11-05 12:15:00|2564.41|2563.91|2564.66|2564.16|2565.04|2564.54|2564.29|2563.79|173
1730809200000|2024-11-05 12:20:00|2564.54|2564.04|2563.29|2562.79|2564.66|2564.16|2561.79|2561.29|397
1730809500000|2024-11-05 12:25:00|2563.41|2562.91|2563.29|2562.79|2563.91|2563.41|2563.16|2562.66|210
1730809800000|2024-11-05 12:30:00|2563.41|2562.91|2562.04|2561.54|2564.04|2563.54|2561.79|2561.29|268
1730810100000|2024-11-05 12:35:00|2561.79|2561.29|2561.79|2561.29|2562.29|2561.79|2561.29|2560.79|241
1730810400000|2024-11-05 12:40:00|2561.81|2561.31|2563.06|2562.56|2563.31|2562.81|2561.81|2561.31|205
1730810700000|2024-11-05 12:45:00|2562.81|2562.31|2562.56|2562.06|2563.56|2563.06|2562.31|2561.81|193
1730811000000|2024-11-05 12:50:00|2562.43|2561.93|2562.43|2561.93|2562.68|2562.18|2561.18|2560.68|340
1730811300000|2024-11-05 12:55:00|2562.31|2561.81|2562.68|2562.18|2562.81|2562.31|2562.06|2561.56|201
1730811600000|2024-11-05 13:00:00|2562.81|2562.31|2563.06|2562.56|2564.31|2563.81|2562.68|2562.18|379
1730811900000|2024-11-05 13:05:00|2563.31|2562.81|2562.31|2561.81|2563.56|2563.06|2562.06|2561.56|262
1730812200000|2024-11-05 13:10:00|2562.56|2562.06|2562.06|2561.56|2562.81|2562.31|2561.81|2561.31|209
1730812500000|2024-11-05 13:15:00|2562.31|2561.81|2562.06|2561.56|2562.81|2562.31|2561.56|2561.06|205
1730812800000|2024-11-05 13:20:00|2562.31|2561.81|2563.18|2562.68|2563.31|2562.81|2562.06|2561.56|181
1730813100000|2024-11-05 13:25:00|2563.06|2562.56|2563.06|2562.56|2563.56|2563.06|2562.31|2561.81|295
1730813400000|2024-11-05 13:30:00|2563.31|2562.81|2562.56|2562.06|2563.56|2563.06|2562.31|2561.81|343
1730813700000|2024-11-05 13:35:00|2562.43|2561.93|2560.56|2560.06|2562.56|2562.06|2560.06|2559.56|482
1730814000000|2024-11-05 13:40:00|2560.31|2559.81|2560.31|2559.81|2561.81|2561.31|2559.56|2559.06|541
1730814300000|2024-11-05 13:45:00|2560.81|2560.31|2563.06|2562.56|2563.18|2562.68|2560.56|2560.06|228
1730814600000|2024-11-05 13:50:00|2563.31|2562.81|2562.81|2562.31|2563.31|2562.81|2562.56|2562.06|228
1730814900000|2024-11-05 13:55:00|2562.93|2562.43|2560.56|2560.06|2563.06|2562.56|2560.43|2559.93|294
1730815200000|2024-11-05 14:00:00|2560.68|2560.18|2559.56|2559.06|2560.81|2560.31|2558.06|2557.56|481
1730815500000|2024-11-05 14:05:00|2559.31|2558.81|2558.31|2557.81|2559.81|2559.31|2558.31|2557.81|330
1730815800000|2024-11-05 14:10:00|2558.43|2557.93|2558.31|2557.81|2559.06|2558.56|2557.31|2556.81|592
1730816100000|2024-11-05 14:15:00|2558.18|2557.68|2557.81|2557.31|2558.81|2558.31|2557.56|2557.06|453
1730816400000|2024-11-05 14:20:00|2557.93|2557.43|2557.93|2557.43|2558.93|2558.43|2557.56|2557.06|347
1730816700000|2024-11-05 14:25:00|2557.81|2557.31|2557.31|2556.81|2558.06|2557.56|2556.81|2556.31|501
1730817000000|2024-11-05 14:30:00|2557.06|2556.56|2559.81|2559.31|2560.06|2559.56|2555.81|2555.31|909
1730817300000|2024-11-05 14:35:00|2559.93|2559.43|2563.56|2563.06|2563.56|2563.06|2559.56|2559.06|796
1730817600000|2024-11-05 14:40:00|2563.81|2563.31|2562.06|2561.56|2564.56|2564.06|2560.81|2560.31|921
1730817900000|2024-11-05 14:45:00|2561.81|2561.31|2561.56|2561.06|2562.31|2561.81|2560.43|2559.93|671
1730818200000|2024-11-05 14:50:00|2561.31|2560.81|2562.06|2561.56|2562.06|2561.56|2559.81|2559.31|1089
1730818500000|2024-11-05 14:55:00|2561.93|2561.43|2560.68|2560.18|2562.31|2561.81|2559.68|2559.18|1588
1730818800000|2024-11-05 15:00:00|2560.31|2559.81|2561.93|2561.43|2562.56|2562.06|2560.31|2559.81|1004
1730819100000|2024-11-05 15:05:00|2562.06|2561.56|2562.56|2562.06|2563.31|2562.81|2561.56|2561.06|819
1730819400000|2024-11-05 15:10:00|2562.62|2562.12|2563.12|2562.62|2563.62|2563.12|2560.62|2560.12|1049
1730819700000|2024-11-05 15:15:00|2563.24|2562.74|2564.12|2563.62|2564.12|2563.62|2561.62|2561.12|1052
1730820000000|2024-11-05 15:20:00|2564.37|2563.87|2565.37|2564.87|2565.62|2565.12|2562.87|2562.37|814
1730820300000|2024-11-05 15:25:00|2565.49|2564.99|2565.24|2564.74|2566.62|2566.12|2564.87|2564.37|1111
1730820600000|2024-11-05 15:30:00|2565.12|2564.62|2566.62|2566.12|2566.62|2566.12|2564.87|2564.37|803
1730820900000|2024-11-05 15:35:00|2566.49|2565.99|2569.87|2569.37|2569.87|2569.37|2566.37|2565.87|860
1730821200000|2024-11-05 15:40:00|2569.62|2569.12|2569.87|2569.37|2570.87|2570.37|2569.62|2569.12|895
1730821500000|2024-11-05 15:45:00|2569.74|2569.24|2570.62|2570.12|2571.37|2570.87|2569.37|2568.87|852
1730821800000|2024-11-05 15:50:00|2570.74|2570.24|2571.24|2570.74|2571.37|2570.87|2569.87|2569.37|787
1730822100000|2024-11-05 15:55:00|2571.12|2570.62|2571.37|2570.87|2572.12|2571.62|2570.12|2569.62|852
1730822400000|2024-11-05 16:00:00|2571.49|2570.99|2571.87|2571.37|2572.12|2571.62|2570.37|2569.87|960
1730822700000|2024-11-05 16:05:00|2571.74|2571.24|2572.12|2571.62|2572.62|2572.12|2571.49|2570.99|1197
1730823000000|2024-11-05 16:10:00|2572.24|2571.74|2572.37|2571.87|2572.99|2572.49|2571.87|2571.37|1208
1730823300000|2024-11-05 16:15:00|2572.12|2571.62|2571.87|2571.37|2572.12|2571.62|2570.87|2570.37|1075
1730823600000|2024-11-05 16:20:00|2571.99|2571.49|2572.62|2571.12|2572.62|2571.99|2571.37|2570.87|1732
1730823900000|2024-11-05 16:25:00|2572.61|2571.11|2571.66|2570.16|2573.07|2571.57|2571.65|2570.15|506
1730824200000|2024-11-05 16:30:00|2572.12|2570.62|2573.94|2572.54|2574.57|2573.17|2572.12|2570.62|527
1730824500000|2024-11-05 16:35:00|2573.82|2572.42|2574.07|2572.67|2574.07|2572.67|2572.69|2571.29|86
1730824800000|2024-11-05 16:40:00|2574.19|2572.79|2574.19|2572.79|2575.19|2573.79|2574.07|2572.67|88
1730825100000|2024-11-05 16:45:00|2574.32|2572.92|2575.57|2574.17|2575.94|2574.54|2574.32|2572.92|42
1730825400000|2024-11-05 16:50:00|2575.44|2574.04|2575.44|2574.04|2575.57|2574.17|2575.32|2573.92|8
1730825700000|2024-11-05 16:55:00|2575.57|2574.17|2574.87|2573.37|2575.69|2574.29|2574.57|2573.17|29
1730826000000|2024-11-05 17:00:00|2574.86|2573.36|2574.4|2572.9|2574.86|2573.36|2573.91|2572.41|0
1730826300000|2024-11-05 17:05:00|2574.39|2572.89|2574.87|2573.37|2574.88|2573.38|2574.39|2572.89|0
1730826600000|2024-11-05 17:10:00|2574.88|2573.38|2575.84|2574.34|2576.08|2574.58|2574.85|2573.35|0
1730826900000|2024-11-05 17:15:00|2575.85|2574.35|2577.69|2576.19|2577.71|2576.21|2575.83|2574.33|0
1730827200000|2024-11-05 17:20:00|2577.7|2576.2|2576.77|2575.27|2577.7|2576.2|2576.25|2574.75|0
1730827500000|2024-11-05 17:25:00|2576.76|2575.26|2575.79|2574.29|2576.76|2575.26|2575.78|2574.28|0
1730827800000|2024-11-05 17:30:00|2576.25|2574.75|2576.74|2575.24|2576.78|2575.28|2576.25|2574.75|0
1730828100000|2024-11-05 17:35:00|2576.73|2575.23|2576.8|2575.3|2577.29|2575.79|2576.27|2574.77|0
1730828400000|2024-11-05 17:40:00|2576.81|2575.31|2577.25|2575.75|2577.72|2576.22|2576.8|2575.3|0
1730828700000|2024-11-05 17:45:00|2577.26|2575.76|2577.76|2576.26|2577.76|2576.26|2577.25|2575.75|0
1730829000000|2024-11-05 17:50:00|2577.75|2576.25|2578.22|2576.72|2578.23|2576.73|2577.73|2576.23|0
1730829300000|2024-11-05 17:55:00|2578.23|2576.73|2577.73|2576.23|2578.23|2576.73|2577.71|2576.21|0
1730829600000|2024-11-05 18:00:00|2577.27|2575.77|2577.76|2576.26|2577.77|2576.27|2576.79|2575.29|0
1730829900000|2024-11-05 18:05:00|2577.75|2576.25|2577.52|2576.02|2578.23|2576.73|2577.28|2575.78|0
1730830200000|2024-11-05 18:10:00|2577.75|2576.25|2575.83|2574.33|2577.75|2576.25|2575.36|2573.86|0
1730830500000|2024-11-05 18:15:00|2575.6|2574.1|2575.39|2573.89|2576.82|2575.32|2575.37|2573.87|0
1730830800000|2024-11-05 18:20:00|2575.4|2573.9|2574.45|2572.95|2575.4|2573.9|2573.98|2572.48|0
1730831100000|2024-11-05 18:25:00|2574.44|2572.94|2573.97|2572.47|2574.7|2573.2|2573.97|2572.47|0
1730831400000|2024-11-05 18:30:00|2573.98|2572.48|2573.04|2571.54|2574.47|2572.97|2573.04|2571.54|0
1730831700000|2024-11-05 18:35:00|2573.06|2571.56|2572.13|2570.63|2573.06|2571.56|2571.6|2570.1|0
1730832000000|2024-11-05 18:40:00|2572.14|2570.64|2572.21|2570.71|2572.69|2571.19|2571.71|2570.21|0
1730832300000|2024-11-05 18:45:00|2572.22|2570.72|2571.26|2569.76|2572.69|2571.19|2570.78|2569.28|0
1730832600000|2024-11-05 18:50:00|2571.25|2569.75|2571.75|2570.25|2571.76|2570.26|2570.78|2569.28|0
1730832900000|2024-11-05 18:55:00|2571.76|2570.26|2572.2|2570.7|2572.22|2570.72|2571.73|2570.23|0
1730833200000|2024-11-05 19:00:00|2572.21|2570.71|2573.58|2572.08|2573.63|2572.13|2572.2|2570.7|0
1730833500000|2024-11-05 19:05:00|2573.35|2571.85|2574.54|2573.04|2574.55|2573.05|2573.11|2571.61|0
1730833800000|2024-11-05 19:10:00|2574.53|2573.03|2573.35|2571.85|2574.55|2573.05|2573.11|2571.61|0
1730834100000|2024-11-05 19:15:00|2573.12|2571.62|2573.58|2572.08|2573.82|2572.32|2573.1|2571.6|0
1730834400000|2024-11-05 19:20:00|2573.12|2571.62|2572.19|2570.69|2573.58|2572.08|2571.7|2570.2|0
1730834700000|2024-11-05 19:25:00|2572.2|2570.7|2572.2|2570.7|2573.17|2571.67|2572.18|2570.68|0
1730835000000|2024-11-05 19:30:00|2572.43|2570.93|2572.21|2570.71|2572.69|2571.19|2571.72|2570.22|0
1730835300000|2024-11-05 19:35:00|2572.22|2570.72|2572.69|2571.19|2572.7|2571.2|2572.21|2570.71|0
1730835600000|2024-11-05 19:40:00|2572.7|2571.2|2572.69|2571.19|2573.16|2571.66|2572.21|2570.71|0
1730835900000|2024-11-05 19:45:00|2572.68|2571.18|2571.75|2570.25|2573.16|2571.66|2571.74|2570.24|0
1730836200000|2024-11-05 19:50:00|2571.74|2570.24|2569.43|2567.93|2571.75|2570.25|2569.42|2567.92|0
1730836500000|2024-11-05 19:55:00|2569.66|2568.16|2568.17|2566.67|2569.67|2568.17|2568.01|2566.51|0
1730836800000|2024-11-05 20:00:00|2568.16|2566.66|2569.55|2568.05|2570.04|2568.54|2568.14|2566.64|0
1730837100000|2024-11-05 20:05:00|2569.78|2568.28|2571.45|2569.95|2571.69|2570.19|2569.55|2568.05|0
1730837400000|2024-11-05 20:10:00|2571.68|2570.18|2571.46|2569.96|2571.94|2570.44|2570.98|2569.48|0
1730837700000|2024-11-05 20:15:00|2571.45|2569.95|2571.92|2570.42|2571.92|2570.42|2570.53|2569.03|0
1730838000000|2024-11-05 20:20:00|2571.91|2570.41|2570.97|2569.47|2571.91|2570.41|2570.51|2569.01|0
1730838300000|2024-11-05 20:25:00|2570.98|2569.48|2571.01|2569.51|2571.02|2569.52|2570.03|2568.53|0
1730838600000|2024-11-05 20:30:00|2571|2569.5|2572.41|2570.91|2572.89|2571.39|2570.54|2569.04|0
1730838900000|2024-11-05 20:35:00|2572.4|2570.9|2572.82|2571.32|2573.36|2571.86|2571.95|2570.45|0
1730839200000|2024-11-05 20:40:00|2572.81|2571.31|2570.93|2569.43|2572.81|2571.31|2570.7|2569.2|0
1730839500000|2024-11-05 20:45:00|2570.94|2569.44|2571.89|2570.39|2572.37|2570.87|2570.91|2569.41|0
1730839800000|2024-11-05 20:50:00|2571.9|2570.4|2573.29|2571.79|2573.78|2572.28|2571.19|2569.69|0
1730840100000|2024-11-05 20:55:00|2573.31|2571.81|2573.16|2571.66|2573.61|2572.11|2572.38|2570.88|0
1730840400000|2024-11-05 21:00:00|2573.25|2571.75|2573.9|2572.4|2574.05|2572.55|2572.88|2571.38|0
1730840700000|2024-11-05 21:05:00|2573.8|2572.3|2575.41|2573.91|2575.93|2574.43|2573.8|2572.3|0
1730841000000|2024-11-05 21:10:00|2575.5|2574|2576.18|2574.68|2576.8|2575.3|2575.22|2573.72|0
1730841300000|2024-11-05 21:15:00|2576.16|2574.66|2574.71|2573.21|2576.16|2574.66|2573.91|2572.41|0
1730841600000|2024-11-05 21:20:00|2574.67|2573.17|2576.37|2574.87|2576.47|2574.97|2574.62|2573.12|0
1730841900000|2024-11-05 21:25:00|2576.33|2574.83|2576.09|2574.59|2576.37|2574.87|2575.76|2574.26|0
1730842200000|2024-11-05 21:30:00|2575.99|2574.49|2576.37|2574.87|2576.37|2574.87|2575.61|2574.11|0
1730842500000|2024-11-05 21:35:00|2576.33|2574.83|2576.47|2574.97|2576.89|2575.39|2576.28|2574.78|0
1730842800000|2024-11-05 21:40:00|2576.37|2574.87|2575.71|2574.21|2576.37|2574.87|2575.71|2574.21|0
1730843100000|2024-11-05 21:45:00|2575.61|2574.11|2575.61|2574.11|2575.71|2574.21|2575.09|2573.59|0
1730843400000|2024-11-05 21:50:00|2575.52|2574.02|2575.52|2574.02|2575.99|2574.49|2575.19|2573.69|0
1730843700000|2024-11-05 21:55:00|2575.47|2573.97|2576.94|2575.44|2577.32|2575.82|2575.47|2573.97|0
1730844000000|2024-11-05 22:00:00|2576.93|2575.43|2576.66|2575.16|2576.94|2575.44|2576.56|2575.06|0
1730844300000|2024-11-05 22:05:00|2576.61|2575.11|2576.33|2574.83|2576.61|2575.11|2576.32|2574.82|0
1730844600000|2024-11-05 22:10:00|2576.32|2574.82|2576.37|2574.87|2576.42|2574.92|2576.13|2574.63|0
1730844900000|2024-11-05 22:15:00|2576.38|2574.88|2576.23|2574.73|2576.42|2574.92|2576.18|2574.68|0
1730845200000|2024-11-05 22:20:00|2576.24|2574.74|2576.18|2574.68|2576.42|2574.92|2576.18|2574.68|0
1730845500000|2024-11-05 22:25:00|2576.23|2574.73|2576.3|2574.8|2576.34|2574.84|2576.2|2574.7|0
1730845800000|2024-11-05 22:30:00|2576.34|2574.84|2576.29|2574.79|2576.34|2574.84|2576.29|2574.79|0
1730846100000|2024-11-05 22:35:00|2576.3|2574.8|2576.39|2574.89|2576.39|2574.89|2576.3|2574.8|0
1730846400000|2024-11-05 22:40:00|2576.34|2574.84|2576.39|2574.89|2576.39|2574.89|2576.34|2574.84|0
1730846700000|2024-11-05 22:45:00|2576.34|2574.84|2576.39|2574.89|2576.44|2574.94|2576.34|2574.84|0
1730847000000|2024-11-05 22:50:00|2576.34|2574.84|2576.44|2574.94|2576.44|2574.94|2576.34|2574.84|0
1730847300000|2024-11-05 22:55:00|2576.39|2574.89|2576.34|2574.84|2576.44|2574.94|2576.3|2574.8|0
1730847600000|2024-11-05 23:00:00|2576.15|2574.65|2576.2|2574.7|2576.63|2575.13|2575.58|2574.08|0
1730847900000|2024-11-05 23:05:00|2576.34|2574.84|2576.98|2575.48|2576.98|2575.48|2575.58|2574.08|0
1730848200000|2024-11-05 23:10:00|2577.03|2575.53|2575.6|2574.1|2577.03|2575.53|2575.6|2574.1|0
1730848500000|2024-11-05 23:15:00|2575.64|2574.14|2574.93|2573.43|2575.69|2574.19|2574.69|2573.19|0
1730848800000|2024-11-05 23:20:00|2574.88|2573.38|2574.4|2572.9|2575.12|2573.62|2574.21|2572.71|0
1730849100000|2024-11-05 23:25:00|2574.41|2572.91|2575.36|2573.86|2575.36|2573.86|2574.31|2572.81|0
1730849400000|2024-11-05 23:30:00|2575.45|2573.95|2575.45|2573.95|2575.74|2574.24|2574.93|2573.43|0
1730849700000|2024-11-05 23:35:00|2575.46|2573.96|2574.64|2573.14|2575.5|2574|2574.45|2572.95|0
1730850000000|2024-11-05 23:40:00|2574.69|2573.19|2574.88|2573.38|2575.07|2573.57|2574.55|2573.05|0
1730850300000|2024-11-05 23:45:00|2574.93|2573.43|2574.79|2573.29|2575.26|2573.76|2574.69|2573.19|0
1730850600000|2024-11-05 23:50:00|2574.78|2573.28|2575.6|2574.1|2575.74|2574.24|2574.69|2573.19|0
1730850900000|2024-11-05 23:55:00|2575.55|2574.05|2574.31|2572.81|2575.55|2574.05|2574.07|2572.57|0
1730851200000|2024-11-06 00:00:00|2574.3|2572.8|2575.36|2573.86|2575.74|2574.24|2574.16|2572.66|0
1730851500000|2024-11-06 00:05:00|2575.31|2573.81|2575.64|2574.14|2576.46|2574.96|2575.17|2573.67|0
1730851800000|2024-11-06 00:10:00|2575.65|2574.15|2575.5|2574|2575.98|2574.48|2574.69|2573.19|0
1730852100000|2024-11-06 00:15:00|2575.36|2573.86|2575.07|2573.57|2575.57|2574.07|2571.09|2569.59|0
1730852400000|2024-11-06 00:20:00|2574.62|2573.12|2577.46|2575.96|2578.19|2576.69|2574.38|2572.88|0
1730852700000|2024-11-06 00:25:00|2577.47|2575.97|2577.05|2575.55|2578.66|2577.16|2576.81|2575.31|0
1730853000000|2024-11-06 00:30:00|2577.28|2575.78|2578.07|2576.57|2578.78|2577.28|2576.37|2574.87|0
1730853300000|2024-11-06 00:35:00|2578.06|2576.56|2575.04|2573.54|2578.54|2577.04|2575.03|2573.53|0
1730853600000|2024-11-06 00:40:00|2575.27|2573.77|2575.78|2574.28|2576.01|2574.51|2574.08|2572.58|0
1730853900000|2024-11-06 00:45:00|2575.77|2574.27|2576.42|2574.92|2576.89|2575.39|2574.57|2573.07|0
1730854200000|2024-11-06 00:50:00|2576.65|2575.15|2577.83|2576.33|2577.83|2576.33|2576.17|2574.67|0
1730854500000|2024-11-06 00:55:00|2577.6|2576.1|2575.46|2573.96|2577.83|2576.33|2574.99|2573.49|0
1730854800000|2024-11-06 01:00:00|2575.23|2573.73|2577.56|2576.06|2577.8|2576.3|2575.22|2573.72|0
1730855100000|2024-11-06 01:05:00|2577.79|2576.29|2580.45|2578.95|2580.68|2579.18|2577.59|2576.09|0
1730855400000|2024-11-06 01:10:00|2580.22|2578.72|2579.53|2578.03|2580.92|2579.42|2578.34|2576.84|0
1730855700000|2024-11-06 01:15:00|2579.52|2578.02|2580.94|2579.44|2581.4|2579.9|2579.27|2577.77|0
1730856000000|2024-11-06 01:20:00|2580.71|2579.21|2579.98|2578.48|2581.17|2579.67|2579.31|2577.81|0
1730856300000|2024-11-06 01:25:00|2579.75|2578.25|2579.95|2578.45|2580.43|2578.93|2578.34|2576.84|0
1730856600000|2024-11-06 01:30:00|2580.18|2578.68|2580.4|2578.9|2582.57|2581.07|2579.72|2578.22|0
1730856900000|2024-11-06 01:35:00|2580.41|2578.91|2579.24|2577.74|2580.67|2579.17|2578.55|2577.05|0
1730857200000|2024-11-06 01:40:00|2579.23|2577.73|2578.07|2576.57|2579.24|2577.74|2577.83|2576.33|0
1730857500000|2024-11-06 01:45:00|2577.84|2576.34|2577.09|2575.59|2578.99|2577.49|2576.86|2575.36|0
1730857800000|2024-11-06 01:50:00|2577.32|2575.82|2579.22|2577.72|2579.45|2577.95|2576.86|2575.36|0
1730858100000|2024-11-06 01:55:00|2579.23|2577.73|2580.17|2578.67|2580.4|2578.9|2578.97|2577.47|0
1730858400000|2024-11-06 02:00:00|2580.16|2578.66|2579.69|2578.19|2581.54|2580.04|2579.68|2578.18|0
1730858700000|2024-11-06 02:05:00|2579.68|2578.18|2583.04|2581.54|2583.54|2582.04|2579.68|2578.18|0
1730859000000|2024-11-06 02:10:00|2583.03|2581.53|2583.54|2582.04|2584.49|2582.99|2582.57|2581.07|0
1730859300000|2024-11-06 02:15:00|2583.53|2582.03|2585.58|2584.08|2585.58|2584.08|2582.77|2581.27|0
1730859600000|2024-11-06 02:20:00|2585.57|2584.07|2583.72|2582.22|2585.57|2584.07|2581.83|2580.33|0
1730859900000|2024-11-06 02:25:00|2583.73|2582.23|2584.97|2583.47|2585.43|2583.93|2583.25|2581.75|0
1730860200000|2024-11-06 02:30:00|2584.74|2583.24|2584.24|2582.74|2585.86|2584.36|2584.22|2582.72|0
1730860500000|2024-11-06 02:35:00|2584.01|2582.51|2584.32|2582.82|2586.16|2584.66|2583.3|2581.8|0
1730860800000|2024-11-06 02:40:00|2584.78|2583.28|2585.28|2583.78|2585.73|2584.23|2584.3|2582.8|0
1730861100000|2024-11-06 02:45:00|2585.51|2584.01|2587.59|2586.09|2588.06|2586.56|2585.27|2583.77|0
1730861400000|2024-11-06 02:50:00|2587.58|2586.08|2591.25|2589.75|2591.25|2589.75|2587.58|2586.08|0
1730861700000|2024-11-06 02:55:00|2590.79|2589.29|2592.56|2591.06|2592.8|2591.3|2590.32|2588.82|0
1730862000000|2024-11-06 03:00:00|2592.57|2591.07|2595.45|2593.95|2596.84|2595.34|2592.13|2590.63|0
1730862300000|2024-11-06 03:05:00|2595.22|2593.72|2591.9|2590.4|2595.44|2593.94|2590.74|2589.24|0
1730862600000|2024-11-06 03:10:00|2591.91|2590.41|2588.48|2586.98|2591.91|2590.41|2588.48|2586.98|0
1730862900000|2024-11-06 03:15:00|2588.49|2586.99|2586.63|2585.13|2588.95|2587.45|2584.27|2582.77|0
1730863200000|2024-11-06 03:20:00|2586.62|2585.12|2584.35|2582.85|2586.63|2585.13|2583.18|2581.68|0
1730863500000|2024-11-06 03:25:00|2584.34|2582.84|2582.97|2581.47|2586.98|2585.48|2582.97|2581.47|0
1730863800000|2024-11-06 03:30:00|2582.74|2581.24|2573.72|2572.22|2582.74|2581.24|2573.71|2572.21|0
1730864100000|2024-11-06 03:35:00|2573.95|2572.45|2577.25|2575.75|2577.25|2575.75|2572.08|2570.58|0
1730864400000|2024-11-06 03:40:00|2577.48|2575.98|2577.06|2575.56|2577.72|2576.22|2573.41|2571.91|0
1730864700000|2024-11-06 03:45:00|2577.29|2575.79|2574.31|2572.81|2577.52|2576.02|2571.99|2570.49|0
1730865000000|2024-11-06 03:50:00|2574.3|2572.8|2569.77|2568.27|2574.32|2572.82|2569.26|2567.76|0
1730865300000|2024-11-06 03:55:00|2569.32|2567.82|2563.93|2562.43|2569.77|2568.27|2560.96|2559.46|0
1730865600000|2024-11-06 04:00:00|2564.16|2562.66|2565.08|2563.58|2566.25|2564.75|2561.85|2560.35|0
1730865900000|2024-11-06 04:05:00|2565.77|2564.27|2568.35|2566.85|2570.66|2569.16|2564.13|2562.63|0
1730866200000|2024-11-06 04:10:00|2568.58|2567.08|2573.5|2572|2573.96|2572.46|2567.88|2566.38|0
1730866500000|2024-11-06 04:15:00|2573.49|2571.99|2564.81|2563.31|2573.49|2571.99|2557.08|2555.58|0
1730866800000|2024-11-06 04:20:00|2564.58|2563.08|2563.78|2562.28|2566.85|2565.35|2563.05|2561.55|0
1730867100000|2024-11-06 04:25:00|2563.55|2562.05|2560.68|2559.18|2566.79|2565.29|2559.06|2557.56|0
1730867400000|2024-11-06 04:30:00|2560.69|2559.19|2563.33|2561.83|2563.57|2562.07|2557.96|2556.46|0
1730867700000|2024-11-06 04:35:00|2563.32|2561.82|2563.51|2562.01|2565.12|2563.62|2561.43|2559.93|0
1730868000000|2024-11-06 04:40:00|2563.28|2561.78|2565.7|2564.2|2567.05|2565.55|2562.08|2560.58|0
1730868300000|2024-11-06 04:45:00|2565.47|2563.97|2566.29|2564.79|2567.68|2566.18|2564.79|2563.29|0
1730868600000|2024-11-06 04:50:00|2566.52|2565.02|2565.84|2564.34|2567.71|2566.21|2565.84|2564.34|0
1730868900000|2024-11-06 04:55:00|2566.07|2564.57|2566.75|2565.25|2568.39|2566.89|2564.94|2563.44|0
1730869200000|2024-11-06 05:00:00|2566.74|2565.24|2565.64|2564.14|2566.74|2565.24|2562.53|2561.03|0
1730869500000|2024-11-06 05:05:00|2565.87|2564.37|2564.26|2562.76|2567.25|2565.75|2563.76|2562.26|0
1730869800000|2024-11-06 05:10:00|2564.49|2562.99|2561.39|2559.89|2564.5|2563|2560.94|2559.44|0
1730870100000|2024-11-06 05:15:00|2561.16|2559.66|2561.64|2560.14|2563.49|2561.99|2561.14|2559.64|0
1730870400000|2024-11-06 05:20:00|2561.63|2560.13|2563.73|2562.23|2563.73|2562.23|2560.69|2559.19|0
1730870700000|2024-11-06 05:25:00|2563.72|2562.22|2562.24|2560.74|2564.64|2563.14|2561.77|2560.27|0
1730871000000|2024-11-06 05:30:00|2562.26|2560.76|2561.39|2559.89|2562.32|2560.82|2561.18|2559.68|0
1730871300000|2024-11-06 05:35:00|2560.93|2559.43|2559.14|2557.64|2561.39|2559.89|2557.98|2556.48|0
1730871600000|2024-11-06 05:40:00|2559.22|2557.72|2555.59|2554.09|2561.55|2560.05|2554.67|2553.17|0
1730871900000|2024-11-06 05:45:00|2555.58|2554.08|2554.74|2553.24|2557.51|2556.01|2553.36|2551.86|0
1730872200000|2024-11-06 05:50:00|2554.28|2552.78|2553.36|2551.86|2555.87|2554.37|2551.98|2550.48|0
1730872500000|2024-11-06 05:55:00|2552.9|2551.4|2555.66|2554.16|2556.38|2554.88|2552.22|2550.72|0
1730872800000|2024-11-06 06:00:00|2555.67|2554.17|2554.71|2553.21|2555.9|2554.4|2552.41|2550.91|0
1730873100000|2024-11-06 06:05:00|2555.17|2553.67|2559.43|2557.93|2559.44|2557.94|2554.81|2553.31|0
1730873400000|2024-11-06 06:10:00|2559.89|2558.39|2562.66|2561.16|2563.13|2561.63|2558.96|2557.46|0
1730873700000|2024-11-06 06:15:00|2562.67|2561.17|2566.51|2565.01|2568.54|2567.04|2562.67|2561.17|0
1730874000000|2024-11-06 06:20:00|2566.28|2564.78|2563.85|2562.35|2567.46|2565.96|2563.59|2562.09|0
1730874300000|2024-11-06 06:25:00|2563.86|2562.36|2568.26|2566.76|2568.26|2566.76|2563.62|2562.12|0
1730874600000|2024-11-06 06:30:00|2568.49|2566.99|2578.94|2577.44|2581.53|2580.03|2568.22|2566.72|0
1730874900000|2024-11-06 06:35:00|2578.79|2577.29|2575.6|2574.1|2579.51|2578.01|2573.77|2572.27|0
1730875200000|2024-11-06 06:40:00|2575.37|2573.87|2579.36|2577.86|2580.52|2579.02|2573.52|2572.02|0
1730875500000|2024-11-06 06:45:00|2579.59|2578.09|2579.13|2577.63|2580.5|2579|2577.27|2575.77|0
1730875800000|2024-11-06 06:50:00|2579.12|2577.62|2585.08|2583.58|2587.36|2585.86|2579.12|2577.62|0
1730876100000|2024-11-06 06:55:00|2584.62|2583.12|2577.72|2576.22|2586.49|2584.99|2577.72|2576.22|0
1730876400000|2024-11-06 07:00:00|2577.26|2575.76|2581.16|2579.66|2582.55|2581.05|2577.26|2575.76|0
1730876700000|2024-11-06 07:05:00|2581.15|2579.65|2596.63|2595.13|2598.51|2597.01|2580.69|2579.19|0
1730877000000|2024-11-06 07:10:00|2597.09|2595.59|2597.14|2595.64|2598.29|2596.79|2593.83|2592.33|0
1730877300000|2024-11-06 07:15:00|2597.37|2595.87|2592.33|2590.83|2597.83|2596.33|2589.94|2588.44|0
1730877600000|2024-11-06 07:20:00|2591.87|2590.37|2589.91|2588.41|2592.1|2590.6|2587.96|2586.46|0
1730877900000|2024-11-06 07:25:00|2589.92|2588.42|2588.05|2586.55|2592.69|2591.19|2585.75|2584.25|0
1730878200000|2024-11-06 07:30:00|2588.28|2586.78|2598.44|2597.04|2599.69|2598.29|2587.59|2586.09|82
1730878500000|2024-11-06 07:35:00|2598.32|2596.92|2598.32|2596.92|2598.57|2597.17|2596.94|2595.54|31
1730878800000|2024-11-06 07:40:00|2598.07|2596.67|2597.32|2595.92|2599.07|2597.67|2597.32|2595.92|42
1730879100000|2024-11-06 07:45:00|2597.19|2595.79|2594.69|2593.29|2598.19|2596.79|2594.69|2593.29|34
1730879400000|2024-11-06 07:50:00|2595.07|2593.67|2594.57|2593.17|2595.07|2593.67|2592.57|2591.17|37
1730879700000|2024-11-06 07:55:00|2593.68|2592.18|2593.31|2591.81|2595.07|2593.57|2590.86|2589.36|0
1730880000000|2024-11-06 08:00:00|2591.93|2590.43|2596.24|2595.74|2598.62|2598.12|2590.87|2590.37|3008
1730880300000|2024-11-06 08:05:00|2596.12|2595.62|2604.87|2604.37|2606.49|2605.99|2594.62|2594.12|3204
1730880600000|2024-11-06 08:10:00|2604.99|2604.49|2608.99|2608.49|2609.62|2609.12|2602.62|2602.12|2301
1730880900000|2024-11-06 08:15:00|2608.87|2608.37|2612.49|2611.99|2612.87|2612.37|2608.37|2607.87|2062
1730881200000|2024-11-06 08:20:00|2612.62|2612.12|2614.37|2613.87|2616.87|2616.37|2612.49|2611.99|2057
1730881500000|2024-11-06 08:25:00|2613.49|2612.99|2616.37|2615.87|2616.62|2616.12|2613.37|2612.87|1351
1730881800000|2024-11-06 08:30:00|2616.62|2616.12|2620.74|2620.24|2621.37|2620.87|2615.62|2615.12|2327
1730882100000|2024-11-06 08:35:00|2620.62|2620.12|2621.37|2620.87|2622.99|2622.49|2618.24|2617.74|1968
1730882400000|2024-11-06 08:40:00|2621.32|2620.82|2622.82|2622.32|2624.57|2624.07|2620.32|2619.82|1753
1730882700000|2024-11-06 08:45:00|2622.69|2622.19|2624.07|2623.57|2625.32|2624.82|2622.69|2622.19|1210
1730883000000|2024-11-06 08:50:00|2623.57|2623.07|2626.44|2625.94|2626.82|2626.32|2623.57|2623.07|1030
1730883300000|2024-11-06 08:55:00|2626.57|2626.07|2625.69|2625.19|2627.19|2626.69|2624.69|2624.19|804
1730883600000|2024-11-06 09:00:00|2625.57|2625.07|2624.07|2623.57|2625.82|2625.32|2623.07|2622.57|1216
1730883900000|2024-11-06 09:05:00|2623.94|2623.44|2621.07|2620.57|2624.82|2624.32|2620.07|2619.57|1134
1730884200000|2024-11-06 09:10:00|2620.94|2620.44|2619.82|2619.32|2622.57|2622.07|2619.82|2619.32|799
1730884500000|2024-11-06 09:15:00|2620.19|2619.69|2618.57|2618.07|2621.07|2620.57|2617.44|2616.94|886
1730884800000|2024-11-06 09:20:00|2618.44|2617.94|2616.94|2616.44|2618.82|2618.32|2615.57|2615.07|958
1730885100000|2024-11-06 09:25:00|2617.07|2616.57|2612.57|2612.07|2617.07|2616.57|2611.57|2611.07|706
1730885400000|2024-11-06 09:30:00|2612.44|2611.94|2613.57|2613.07|2615.32|2614.82|2611.44|2610.94|1226
1730885700000|2024-11-06 09:35:00|2613.44|2612.94|2607.19|2606.69|2613.44|2612.94|2607.07|2606.57|1101
1730886000000|2024-11-06 09:40:00|2607.07|2606.57|2604.32|2603.82|2607.44|2606.94|2603.82|2603.32|1332
1730886300000|2024-11-06 09:45:00|2604.44|2603.94|2603.82|2603.32|2606.07|2605.57|2601.57|2601.07|1003
1730886600000|2024-11-06 09:50:00|2603.57|2603.07|2606.32|2605.82|2607.07|2606.57|2603.07|2602.57|1115
1730886900000|2024-11-06 09:55:00|2606.07|2605.57|2609.82|2609.32|2610.32|2609.82|2605.82|2605.32|837
1730887200000|2024-11-06 10:00:00|2610.07|2609.57|2610.44|2609.94|2612.82|2612.32|2609.07|2608.57|814
1730887500000|2024-11-06 10:05:00|2610.82|2610.32|2609.57|2609.07|2610.82|2610.32|2608.82|2608.32|469
1730887800000|2024-11-06 10:10:00|2609.32|2608.82|2611.32|2610.82|2611.32|2610.82|2607.69|2607.19|742
1730888100000|2024-11-06 10:15:00|2611.57|2611.07|2613.69|2613.19|2614.07|2613.57|2610.57|2610.07|568
1730888400000|2024-11-06 10:20:00|2613.82|2613.32|2613.57|2613.07|2615.32|2614.82|2612.57|2612.07|758
1730888700000|2024-11-06 10:25:00|2613.44|2612.94|2613.94|2613.44|2614.57|2614.07|2612.82|2612.32|397
1730889000000|2024-11-06 10:30:00|2613.57|2613.07|2612.57|2612.07|2614.82|2614.32|2612.07|2611.57|531
1730889300000|2024-11-06 10:35:00|2612.44|2611.94|2612.69|2612.19|2613.44|2612.94|2612.07|2611.57|397
1730889600000|2024-11-06 10:40:00|2612.57|2612.07|2611.32|2610.82|2613.44|2612.94|2610.07|2609.57|454
1730889900000|2024-11-06 10:45:00|2611.44|2610.94|2609.94|2609.44|2611.82|2611.32|2609.07|2608.57|339
1730890200000|2024-11-06 10:50:00|2609.82|2609.32|2609.69|2609.19|2610.19|2609.69|2608.82|2608.32|410
1730890500000|2024-11-06 10:55:00|2609.57|2609.07|2608.07|2607.57|2610.07|2609.57|2607.32|2606.82|351
1730890800000|2024-11-06 11:00:00|2608.19|2607.69|2605.32|2604.82|2609.07|2608.57|2604.57|2604.07|554
1730891100000|2024-11-06 11:05:00|2605.07|2604.57|2606.82|2606.32|2606.82|2606.32|2604.57|2604.07|399
1730891400000|2024-11-06 11:10:00|2606.69|2606.19|2605.69|2605.19|2606.69|2606.19|2604.57|2604.07|400
1730891700000|2024-11-06 11:15:00|2605.57|2605.07|2606.44|2605.94|2607.32|2606.82|2604.44|2603.94|463
1730892000000|2024-11-06 11:20:00|2606.32|2605.82|2607.07|2606.57|2607.07|2606.57|2605.44|2604.94|594
1730892300000|2024-11-06 11:25:00|2606.57|2606.07|2602.69|2602.19|2606.82|2606.32|2602.32|2601.82|906
1730892600000|2024-11-06 11:30:00|2602.82|2602.32|2600.57|2600.07|2603.19|2602.69|2600.32|2599.82|483
1730892900000|2024-11-06 11:35:00|2600.69|2600.19|2599.82|2599.32|2602.07|2601.57|2599.82|2599.32|489
1730893200000|2024-11-06 11:40:00|2599.69|2599.19|2599.82|2599.32|2601.32|2600.82|2598.07|2597.57|619
1730893500000|2024-11-06 11:45:00|2599.69|2599.19|2595.32|2594.82|2600.32|2599.82|2595.07|2594.57|1177
1730893800000|2024-11-06 11:50:00|2595.57|2595.07|2593.07|2592.57|2595.82|2595.32|2591.94|2591.44|1258
1730894100000|2024-11-06 11:55:00|2593.32|2592.82|2593.44|2592.94|2594.32|2593.82|2591.57|2591.07|785
1730894400000|2024-11-06 12:00:00|2593.32|2592.82|2595.82|2595.32|2596.32|2595.82|2591.32|2590.82|853
1730894700000|2024-11-06 12:05:00|2596.07|2595.57|2598.07|2597.57|2599.07|2598.57|2595.82|2595.32|1316
1730895000000|2024-11-06 12:10:00|2598.19|2597.69|2597.32|2596.82|2598.82|2598.32|2594.94|2594.44|747
1730895300000|2024-11-06 12:15:00|2597.07|2596.57|2596.44|2595.94|2598.07|2597.57|2595.57|2595.07|446
1730895600000|2024-11-06 12:20:00|2596.57|2596.07|2592.94|2592.44|2596.57|2596.07|2592.57|2592.07|670
1730895900000|2024-11-06 12:25:00|2593.07|2592.57|2594.32|2593.82|2595.44|2594.94|2592.57|2592.07|429
1730896200000|2024-11-06 12:30:00|2594.44|2593.94|2596.19|2595.69|2596.32|2595.82|2593.07|2592.57|482
1730896500000|2024-11-06 12:35:00|2596.07|2595.57|2596.07|2595.57|2596.44|2595.94|2594.07|2593.57|312
1730896800000|2024-11-06 12:40:00|2595.79|2595.29|2595.91|2595.41|2596.79|2596.29|2594.29|2593.79|394
1730897100000|2024-11-06 12:45:00|2596.04|2595.54|2597.79|2597.29|2598.79|2598.29|2595.54|2595.04|486
1730897400000|2024-11-06 12:50:00|2598.04|2597.54|2596.54|2596.04|2598.16|2597.66|2595.04|2594.54|493
1730897700000|2024-11-06 12:55:00|2596.41|2595.91|2594.66|2594.16|2597.54|2597.04|2594.66|2594.16|526
1730898000000|2024-11-06 13:00:00|2594.79|2594.29|2592.79|2592.29|2595.54|2595.04|2592.66|2592.16|393
1730898300000|2024-11-06 13:05:00|2593.04|2592.54|2591.66|2591.16|2593.29|2592.79|2591.54|2591.04|579
1730898600000|2024-11-06 13:10:00|2591.54|2591.04|2588.29|2587.79|2592.04|2591.54|2587.54|2587.04|654
1730898900000|2024-11-06 13:15:00|2588.54|2588.04|2586.79|2586.29|2588.79|2588.29|2585.79|2585.29|822
1730899200000|2024-11-06 13:20:00|2587.29|2586.79|2589.04|2588.54|2590.66|2590.16|2587.04|2586.54|518
1730899500000|2024-11-06 13:25:00|2588.91|2588.41|2587.04|2586.54|2589.04|2588.54|2586.79|2586.29|424
1730899800000|2024-11-06 13:30:00|2586.91|2586.41|2582.66|2582.16|2587.04|2586.54|2582.54|2582.04|1006
1730900100000|2024-11-06 13:35:00|2582.79|2582.29|2583.41|2582.91|2584.41|2583.91|2580.54|2580.04|940
1730900400000|2024-11-06 13:40:00|2583.54|2583.04|2579.79|2579.29|2583.79|2583.29|2579.54|2579.04|655
1730900700000|2024-11-06 13:45:00|2579.66|2579.16|2576.79|2576.29|2579.66|2579.16|2576.79|2576.29|881
1730901000000|2024-11-06 13:50:00|2576.54|2576.04|2576.04|2575.54|2577.41|2576.91|2575.29|2574.79|1065
1730901300000|2024-11-06 13:55:00|2576.16|2575.66|2578.29|2577.79|2580.04|2579.54|2574.79|2574.29|883
1730901600000|2024-11-06 14:00:00|2578.16|2577.66|2573.54|2573.04|2578.29|2577.79|2573.54|2573.04|776
1730901900000|2024-11-06 14:05:00|2573.41|2572.91|2574.16|2573.66|2574.41|2573.91|2571.79|2571.29|1260
1730902200000|2024-11-06 14:10:00|2573.91|2573.41|2572.54|2572.04|2574.04|2573.54|2571.29|2570.79|841
1730902500000|2024-11-06 14:15:00|2572.66|2572.16|2575.54|2575.04|2577.04|2576.54|2572.29|2571.79|989
1730902800000|2024-11-06 14:20:00|2575.79|2575.29|2573.04|2572.54|2576.16|2575.66|2573.04|2572.54|705
1730903100000|2024-11-06 14:25:00|2573.41|2572.91|2572.79|2572.29|2575.16|2574.66|2571.79|2571.29|946
1730903400000|2024-11-06 14:30:00|2573.16|2572.66|2571.91|2571.41|2574.04|2573.54|2571.04|2570.54|2219
1730903700000|2024-11-06 14:35:00|2572.04|2571.54|2579.04|2578.54|2579.16|2578.66|2571.29|2570.79|2150
1730904000000|2024-11-06 14:40:00|2579.29|2578.79|2578.04|2577.54|2583.66|2583.16|2577.79|2577.29|3042
1730904300000|2024-11-06 14:45:00|2578.16|2577.66|2566.79|2566.29|2578.41|2577.91|2566.04|2565.54|1815
1730904600000|2024-11-06 14:50:00|2566.54|2566.04|2564.54|2564.04|2567.29|2566.79|2563.91|2563.41|2548
1730904900000|2024-11-06 14:55:00|2565.04|2564.54|2566.16|2565.66|2567.29|2566.79|2560.66|2560.16|2310
1730905200000|2024-11-06 15:00:00|2566.29|2565.79|2566.54|2566.04|2568.29|2567.79|2561.66|2561.16|1914
1730905500000|2024-11-06 15:05:00|2566.29|2565.79|2562.41|2561.91|2566.79|2566.29|2561.54|2561.04|1241
1730905800000|2024-11-06 15:10:00|2562.58|2562.08|2564.46|2563.96|2566.46|2565.96|2562.46|2561.96|977
1730906100000|2024-11-06 15:15:00|2564.58|2564.08|2563.71|2563.21|2566.46|2565.96|2562.46|2561.96|898
1730906400000|2024-11-06 15:20:00|2563.96|2563.46|2566.21|2565.71|2567.71|2567.21|2563.71|2563.21|924
1730906700000|2024-11-06 15:25:00|2565.96|2565.46|2568.96|2568.46|2570.21|2569.71|2564.08|2563.58|1677
1730907000000|2024-11-06 15:30:00|2568.71|2568.21|2567.96|2567.46|2569.21|2568.71|2566.71|2566.21|776
1730907300000|2024-11-06 15:35:00|2567.83|2567.33|2565.71|2565.21|2569.08|2568.58|2565.21|2564.71|725
1730907600000|2024-11-06 15:40:00|2566.08|2565.58|2564.21|2563.71|2567.21|2566.71|2563.96|2563.46|725
1730907900000|2024-11-06 15:45:00|2564.33|2563.83|2562.71|2562.21|2564.96|2564.46|2562.46|2561.96|603
1730908200000|2024-11-06 15:50:00|2562.58|2562.08|2559.96|2559.46|2562.58|2562.08|2558.96|2558.46|1173
1730908500000|2024-11-06 15:55:00|2560.08|2559.58|2560.71|2560.21|2561.58|2561.08|2558.71|2558.21|748
1730908800000|2024-11-06 16:00:00|2560.83|2560.33|2556.71|2556.21|2561.21|2560.71|2555.46|2554.96|1212
1730909100000|2024-11-06 16:05:00|2556.58|2556.08|2557.46|2556.96|2558.21|2557.71|2556.21|2555.71|814
1730909400000|2024-11-06 16:10:00|2557.21|2556.71|2557.21|2556.71|2558.21|2557.71|2555.46|2554.96|1440
1730909700000|2024-11-06 16:15:00|2557.46|2556.96|2558.71|2558.21|2560.71|2560.21|2557.46|2556.96|1362
1730910000000|2024-11-06 16:20:00|2558.83|2558.33|2553.77|2552.27|2558.83|2558.33|2553.71|2552.27|4342
1730910300000|2024-11-06 16:25:00|2551.81|2550.31|2551.31|2549.81|2552.7|2551.2|2550.84|2549.34|2552
1730910600000|2024-11-06 16:30:00|2552.24|2550.74|2550.2|2548.8|2552.57|2551.17|2547.95|2546.55|3167
1730910900000|2024-11-06 16:35:00|2550.32|2548.92|2550.95|2549.55|2551.07|2549.67|2548.82|2547.42|320
1730911200000|2024-11-06 16:40:00|2550.82|2549.42|2550.2|2548.8|2550.95|2549.55|2549.95|2548.55|138
1730911500000|2024-11-06 16:45:00|2550.32|2548.92|2549.07|2547.67|2550.7|2549.3|2548.32|2546.92|28
1730911800000|2024-11-06 16:50:00|2549.2|2547.8|2547.2|2545.8|2549.45|2548.05|2546.82|2545.42|53
1730912100000|2024-11-06 16:55:00|2547.32|2545.92|2546.75|2545.25|2547.7|2546.3|2546.07|2544.67|58
1730912400000|2024-11-06 17:00:00|2546.74|2545.24|2546.78|2545.28|2546.79|2545.29|2544.87|2543.37|0
1730912700000|2024-11-06 17:05:00|2546.79|2545.29|2545.46|2543.96|2547.72|2546.22|2545.01|2543.51|689
1730913000000|2024-11-06 17:10:00|2545.47|2543.97|2546.9|2545.4|2546.91|2545.41|2544.99|2543.49|0
1730913300000|2024-11-06 17:15:00|2546.91|2545.41|2543.57|2542.07|2546.91|2545.41|2543.37|2541.87|0
1730913600000|2024-11-06 17:20:00|2543.58|2542.08|2544.54|2543.04|2544.55|2543.05|2542.66|2541.16|0
1730913900000|2024-11-06 17:25:00|2544.53|2543.03|2545.55|2544.05|2545.55|2544.05|2543.59|2542.09|0
1730914200000|2024-11-06 17:30:00|2545.54|2544.04|2545.56|2544.06|2546.49|2544.99|2545.06|2543.56|0
1730914500000|2024-11-06 17:35:00|2545.55|2544.05|2546.2|2544.7|2546.75|2545.25|2545.09|2543.59|0
1730914800000|2024-11-06 17:40:00|2546.19|2544.69|2548.06|2546.56|2548.07|2546.57|2546.19|2544.69|0
1730915100000|2024-11-06 17:45:00|2548.07|2546.57|2550.43|2548.93|2550.44|2548.94|2548.06|2546.56|0
1730915400000|2024-11-06 17:50:00|2550.42|2548.92|2549.96|2548.46|2550.43|2548.93|2548.53|2547.03|0
1730915700000|2024-11-06 17:55:00|2549.73|2548.23|2549.94|2548.44|2550.9|2549.4|2549.49|2547.99|0
1730916000000|2024-11-06 18:00:00|2549.95|2548.45|2549.95|2548.45|2551.9|2550.4|2549.01|2547.51|0
1730916300000|2024-11-06 18:05:00|2550.18|2548.68|2550.9|2549.4|2550.9|2549.4|2549.48|2547.98|0
1730916600000|2024-11-06 18:10:00|2550.67|2549.17|2551.84|2550.34|2551.85|2550.35|2550.43|2548.93|0
1730916900000|2024-11-06 18:15:00|2552.3|2550.8|2553.63|2552.13|2554.16|2552.66|2552.3|2550.8|0
1730917200000|2024-11-06 18:20:00|2553.64|2552.14|2553.14|2551.64|2554.08|2552.58|2552.64|2551.14|0
1730917500000|2024-11-06 18:25:00|2553.13|2551.63|2552.71|2551.21|2553.62|2552.12|2551.77|2550.27|0
1730917800000|2024-11-06 18:30:00|2552.72|2551.22|2553.2|2551.7|2553.66|2552.16|2552.23|2550.73|0
1730918100000|2024-11-06 18:35:00|2553.19|2551.69|2552.71|2551.21|2553.2|2551.7|2552.24|2550.74|0
1730918400000|2024-11-06 18:40:00|2552.72|2551.22|2552.72|2551.22|2554.13|2552.63|2552.71|2551.21|0
1730918700000|2024-11-06 18:45:00|2552.73|2551.23|2553.69|2552.19|2553.69|2552.19|2552.72|2551.22|0
1730919000000|2024-11-06 18:50:00|2553.68|2552.18|2553.65|2552.15|2554.12|2552.62|2553.16|2551.66|0
1730919300000|2024-11-06 18:55:00|2553.64|2552.14|2552.72|2551.22|2553.66|2552.16|2552.23|2550.73|0
1730919600000|2024-11-06 19:00:00|2552.71|2551.21|2552.77|2551.27|2553.71|2552.21|2552.26|2550.76|0
1730919900000|2024-11-06 19:05:00|2552.76|2551.26|2552.28|2550.78|2552.77|2551.27|2551.31|2549.81|0
1730920200000|2024-11-06 19:10:00|2552.27|2550.77|2552.31|2550.81|2553.25|2551.75|2551.8|2550.3|0
1730920500000|2024-11-06 19:15:00|2552.3|2550.8|2550.92|2549.42|2552.31|2550.81|2549.98|2548.48|0
1730920800000|2024-11-06 19:20:00|2550.93|2549.43|2550.39|2548.89|2551.4|2549.9|2550.38|2548.88|0
1730921100000|2024-11-06 19:25:00|2550.4|2548.9|2549.97|2548.47|2550.87|2549.37|2549.5|2548|0
1730921400000|2024-11-06 19:30:00|2550.2|2548.7|2551.81|2550.31|2552.31|2550.81|2549.97|2548.47|0
1730921700000|2024-11-06 19:35:00|2551.58|2550.08|2552.27|2550.77|2552.76|2551.26|2551.34|2549.84|0
1730922000000|2024-11-06 19:40:00|2552.73|2551.23|2552.71|2551.21|2552.73|2551.23|2551.78|2550.28|0
1730922300000|2024-11-06 19:45:00|2552.72|2551.22|2552.73|2551.23|2553.67|2552.17|2552.7|2551.2|0
1730922600000|2024-11-06 19:50:00|2552.72|2551.22|2550.86|2549.36|2552.72|2551.22|2550.39|2548.89|0
1730922900000|2024-11-06 19:55:00|2550.85|2549.35|2550.89|2549.39|2551.37|2549.87|2550.62|2549.12|0
1730923200000|2024-11-06 20:00:00|2551.35|2549.85|2551.36|2549.86|2551.84|2550.34|2550.88|2549.38|0
1730923500000|2024-11-06 20:05:00|2551.35|2549.85|2551.41|2549.91|2552.32|2550.82|2550.89|2549.39|0
1730923800000|2024-11-06 20:10:00|2551.42|2549.92|2552.85|2551.35|2552.86|2551.36|2551.39|2549.89|0
1730924100000|2024-11-06 20:15:00|2552.86|2551.36|2552.85|2551.35|2553.09|2551.59|2552.37|2550.87|0
1730924400000|2024-11-06 20:20:00|2552.86|2551.36|2553.7|2552.2|2553.78|2552.28|2552.37|2550.87|0
1730924700000|2024-11-06 20:25:00|2554.17|2552.67|2558.31|2556.81|2558.34|2556.84|2554.17|2552.67|0
1730925000000|2024-11-06 20:30:00|2558.32|2556.82|2555.96|2554.46|2558.32|2556.82|2555.48|2553.98|0
1730925300000|2024-11-06 20:35:00|2555.95|2554.45|2554.98|2553.48|2556.42|2554.92|2554.98|2553.48|0
1730925600000|2024-11-06 20:40:00|2554.99|2553.49|2555.51|2554.01|2556.39|2554.89|2554.97|2553.47|0
1730925900000|2024-11-06 20:45:00|2555.5|2554|2554.18|2552.68|2555.51|2554.01|2554.12|2552.62|0
1730926200000|2024-11-06 20:50:00|2554.19|2552.69|2552.23|2550.73|2554.19|2552.69|2550.62|2549.12|0
1730926500000|2024-11-06 20:55:00|2552.26|2550.76|2554.55|2553.05|2555.05|2553.55|2552.25|2550.75|0
1730926800000|2024-11-06 21:00:00|2554.23|2552.73|2555.13|2553.63|2556.32|2554.82|2553.7|2552.2|0
1730927100000|2024-11-06 21:05:00|2555.14|2553.64|2554.4|2552.9|2555.42|2553.92|2554.31|2552.81|0
1730927400000|2024-11-06 21:10:00|2554.41|2552.91|2554.74|2553.24|2555.03|2553.53|2554.2|2552.7|0
1730927700000|2024-11-06 21:15:00|2554.84|2553.34|2555.62|2554.12|2555.62|2554.12|2554.48|2552.98|0
1730928000000|2024-11-06 21:20:00|2555.58|2554.08|2555.81|2554.31|2556.2|2554.7|2555.34|2553.84|0
1730928300000|2024-11-06 21:25:00|2555.72|2554.22|2556.1|2554.6|2556.2|2554.7|2555.24|2553.74|0
1730928600000|2024-11-06 21:30:00|2556.05|2554.55|2555.81|2554.31|2556.15|2554.65|2555.72|2554.22|0
1730928900000|2024-11-06 21:35:00|2555.72|2554.22|2555.81|2554.31|2555.91|2554.41|2555.39|2553.89|0
1730929200000|2024-11-06 21:40:00|2555.72|2554.22|2555.72|2554.22|2556.29|2554.79|2555.62|2554.12|0
1730929500000|2024-11-06 21:45:00|2555.67|2554.17|2556.96|2555.46|2556.96|2555.46|2555.62|2554.12|0
1730929800000|2024-11-06 21:50:00|2556.91|2555.41|2557.44|2555.94|2557.96|2556.46|2556.86|2555.36|0
1730930100000|2024-11-06 21:55:00|2557.43|2555.93|2558.39|2556.89|2558.58|2557.08|2557.39|2555.89|0
1730930400000|2024-11-06 22:00:00|2558.38|2556.88|2558.1|2556.6|2558.38|2556.88|2557.96|2556.46|0
1730930700000|2024-11-06 22:05:00|2558.06|2556.56|2558.47|2556.97|2558.47|2556.97|2558.04|2556.54|0
1730931000000|2024-11-06 22:10:00|2558.46|2556.96|2558.61|2557.11|2558.61|2557.11|2558.32|2556.82|0
1730931300000|2024-11-06 22:15:00|2558.6|2557.1|2558.18|2556.68|2558.6|2557.1|2558.04|2556.54|0
1730931600000|2024-11-06 22:20:00|2558.28|2556.78|2557.75|2556.25|2558.28|2556.78|2557.7|2556.2|0
1730931900000|2024-11-06 22:25:00|2557.8|2556.3|2557.8|2556.3|2557.85|2556.35|2557.8|2556.3|0
1730932200000|2024-11-06 22:30:00|2557.79|2556.29|2557.61|2556.11|2557.79|2556.29|2557.61|2556.11|0
1730932500000|2024-11-06 22:35:00|2557.56|2556.06|2557.18|2555.68|2557.56|2556.06|2557.18|2555.68|0
1730932800000|2024-11-06 22:40:00|2557.04|2555.54|2556.89|2555.39|2557.08|2555.58|2556.56|2555.06|0
1730933100000|2024-11-06 22:45:00|2556.9|2555.4|2557.04|2555.54|2557.04|2555.54|2556.89|2555.39|0
1730933400000|2024-11-06 22:50:00|2557.23|2555.73|2557.42|2555.92|2557.42|2555.92|2557.23|2555.73|0
1730933700000|2024-11-06 22:55:00|2557.37|2555.87|2557.42|2555.92|2557.56|2556.06|2557.32|2555.82|0
1730934000000|2024-11-06 23:00:00|2557.47|2555.97|2556.75|2555.25|2557.56|2556.06|2556.32|2554.82|0
1730934300000|2024-11-06 23:05:00|2556.7|2555.2|2556.61|2555.11|2556.99|2555.49|2556.13|2554.63|0
1730934600000|2024-11-06 23:10:00|2556.7|2555.2|2556.8|2555.3|2556.89|2555.39|2556.66|2555.16|0
1730934900000|2024-11-06 23:15:00|2556.7|2555.2|2555.85|2554.35|2556.85|2555.35|2555.56|2554.06|0
1730935200000|2024-11-06 23:20:00|2555.84|2554.34|2555.75|2554.25|2556.13|2554.63|2555.56|2554.06|0
1730935500000|2024-11-06 23:25:00|2555.8|2554.3|2556.32|2554.82|2556.42|2554.92|2555.56|2554.06|0
1730935800000|2024-11-06 23:30:00|2556.27|2554.77|2555.85|2554.35|2556.32|2554.82|2555.61|2554.11|0
1730936100000|2024-11-06 23:35:00|2555.89|2554.39|2555.85|2554.35|2555.94|2554.44|2555.56|2554.06|0
1730936400000|2024-11-06 23:40:00|2555.84|2554.34|2555.06|2553.56|2555.92|2554.42|2554.59|2553.09|0
1730936700000|2024-11-06 23:45:00|2555.07|2553.57|2555.16|2553.66|2555.54|2554.04|2555.06|2553.56|0
1730937000000|2024-11-06 23:50:00|2555.15|2553.65|2554.97|2553.47|2555.16|2553.66|2554.68|2553.18|0
1730937300000|2024-11-06 23:55:00|2554.92|2553.42|2554.82|2553.32|2555.16|2553.66|2554.68|2553.18|0
1730937600000|2024-11-07 00:00:00|2554.78|2553.28|2555.78|2554.28|2556.11|2554.61|2554.78|2553.28|0
1730937900000|2024-11-07 00:05:00|2555.83|2554.33|2555.54|2554.04|2556.49|2554.99|2555.44|2553.94|0
1730938200000|2024-11-07 00:10:00|2555.59|2554.09|2555.83|2554.33|2556.3|2554.8|2555.59|2554.09|0
1730938500000|2024-11-07 00:15:00|2555.87|2554.37|2553.62|2552.12|2556.38|2554.88|2552.69|2551.19|0
1730938800000|2024-11-07 00:20:00|2553.63|2552.13|2550.81|2549.31|2554.09|2552.59|2550.79|2549.29|0
1730939100000|2024-11-07 00:25:00|2550.58|2549.08|2548.93|2547.43|2550.82|2549.32|2548.48|2546.98|0
1730939400000|2024-11-07 00:30:00|2548.92|2547.42|2549.38|2547.88|2549.39|2547.89|2547.76|2546.26|0
1730939700000|2024-11-07 00:35:00|2549.39|2547.89|2550.78|2549.28|2551.01|2549.51|2549.39|2547.89|0
1730940000000|2024-11-07 00:40:00|2550.79|2549.29|2551.23|2549.73|2551.92|2550.42|2550.76|2549.26|0
1730940300000|2024-11-07 00:45:00|2551.22|2549.72|2549.35|2547.85|2551.46|2549.96|2548.89|2547.39|0
1730940600000|2024-11-07 00:50:00|2549.12|2547.62|2549.36|2547.86|2550.29|2548.79|2548.88|2547.38|0
1730940900000|2024-11-07 00:55:00|2549.59|2548.09|2549.83|2548.33|2550.53|2549.03|2549.36|2547.86|0
1730941200000|2024-11-07 01:00:00|2549.6|2548.1|2548.68|2547.18|2549.6|2548.1|2547.52|2546.02|0
1730941500000|2024-11-07 01:05:00|2548.91|2547.41|2545.2|2543.7|2549.37|2547.87|2544.05|2542.55|0
1730941800000|2024-11-07 01:10:00|2545.21|2543.71|2546.63|2545.13|2547.09|2545.59|2544.75|2543.25|0
1730942100000|2024-11-07 01:15:00|2546.86|2545.36|2545.23|2543.73|2547.09|2545.59|2544.77|2543.27|0
1730942400000|2024-11-07 01:20:00|2544.77|2543.27|2544.55|2543.05|2545.25|2543.75|2543.84|2542.34|0
1730942700000|2024-11-07 01:25:00|2544.32|2542.82|2544.31|2542.81|2544.79|2543.29|2543.37|2541.87|0
1730943000000|2024-11-07 01:30:00|2543.85|2542.35|2546.2|2544.7|2546.67|2545.17|2543.84|2542.34|0
1730943300000|2024-11-07 01:35:00|2545.73|2544.23|2547.63|2546.13|2548.57|2547.07|2545.73|2544.23|0
1730943600000|2024-11-07 01:40:00|2547.62|2546.12|2545.73|2544.23|2547.63|2546.13|2545.72|2544.22|0
1730943900000|2024-11-07 01:45:00|2546.19|2544.69|2546.21|2544.71|2547.15|2545.65|2545.74|2544.24|0
1730944200000|2024-11-07 01:50:00|2546.22|2544.72|2545.73|2544.23|2546.68|2545.18|2545.27|2543.77|0
1730944500000|2024-11-07 01:55:00|2545.74|2544.24|2547.15|2545.65|2547.15|2545.65|2545.74|2544.24|0
1730944800000|2024-11-07 02:00:00|2546.92|2545.42|2547.13|2545.63|2547.62|2546.12|2546.2|2544.7|0
1730945100000|2024-11-07 02:05:00|2547.6|2546.1|2547.13|2545.63|2548.53|2547.03|2546.66|2545.16|0
1730945400000|2024-11-07 02:10:00|2547.6|2546.1|2546.2|2544.7|2547.6|2546.1|2545.72|2544.22|0
1730945700000|2024-11-07 02:15:00|2546.19|2544.69|2547.15|2545.65|2547.16|2545.66|2546.19|2544.69|0
1730946000000|2024-11-07 02:20:00|2546.92|2545.42|2546.45|2544.95|2547.16|2545.66|2546.21|2544.71|0
1730946300000|2024-11-07 02:25:00|2546.22|2544.72|2545.29|2543.79|2546.68|2545.18|2545.29|2543.79|0
1730946600000|2024-11-07 02:30:00|2545.52|2544.02|2544.82|2543.32|2546.22|2544.72|2544.35|2542.85|0
1730946900000|2024-11-07 02:35:00|2544.81|2543.31|2543.89|2542.39|2544.83|2543.33|2543.43|2541.93|0
1730947200000|2024-11-07 02:40:00|2543.9|2542.4|2542.98|2541.48|2544.36|2542.86|2542.52|2541.02|0
1730947500000|2024-11-07 02:45:00|2542.99|2541.49|2544.38|2542.88|2544.38|2542.88|2542.51|2541.01|0
1730947800000|2024-11-07 02:50:00|2544.37|2542.87|2544.38|2542.88|2544.85|2543.35|2543.9|2542.4|0
1730948100000|2024-11-07 02:55:00|2544.37|2542.87|2544.37|2542.87|2544.84|2543.34|2543.91|2542.41|0
1730948400000|2024-11-07 03:00:00|2544.38|2542.88|2545.3|2543.8|2546.7|2545.2|2544.37|2542.87|0
1730948700000|2024-11-07 03:05:00|2545.07|2543.57|2544.84|2543.34|2545.3|2543.8|2543.9|2542.4|0
1730949000000|2024-11-07 03:10:00|2545.3|2543.8|2545.07|2543.57|2546.72|2545.22|2545.07|2543.57|0
1730949300000|2024-11-07 03:15:00|2545.3|2543.8|2546.31|2544.81|2546.31|2544.81|2545.3|2543.8|0
1730949600000|2024-11-07 03:20:00|2545.85|2544.35|2547.76|2546.26|2547.78|2546.28|2545.85|2544.35|0
1730949900000|2024-11-07 03:25:00|2547.53|2546.03|2547.31|2545.81|2547.77|2546.27|2547.06|2545.56|0
1730950200000|2024-11-07 03:30:00|2547.3|2545.8|2546.83|2545.33|2547.77|2546.27|2546.83|2545.33|0
1730950500000|2024-11-07 03:35:00|2546.82|2545.32|2547.28|2545.78|2547.28|2545.78|2546.81|2545.31|0
1730950800000|2024-11-07 03:40:00|2547.27|2545.77|2548.69|2547.19|2549.15|2547.65|2547.27|2545.77|0
1730951100000|2024-11-07 03:45:00|2549.15|2547.65|2549.61|2548.11|2549.61|2548.11|2549.14|2547.64|0
1730951400000|2024-11-07 03:50:00|2549.6|2548.1|2549.59|2548.09|2549.61|2548.11|2548.66|2547.16|0
1730951700000|2024-11-07 03:55:00|2549.13|2547.63|2549.13|2547.63|2549.59|2548.09|2548.66|2547.16|0
1730952000000|2024-11-07 04:00:00|2549.12|2547.62|2548.66|2547.16|2549.14|2547.64|2548.66|2547.16|0
1730952300000|2024-11-07 04:05:00|2548.19|2546.69|2547.73|2546.23|2548.2|2546.7|2547.25|2545.75|0
1730952600000|2024-11-07 04:10:00|2547.27|2545.77|2546.81|2545.31|2547.27|2545.77|2546.34|2544.84|0
1730952900000|2024-11-07 04:15:00|2546.58|2545.08|2546.35|2544.85|2546.81|2545.31|2546.35|2544.85|0
1730953200000|2024-11-07 04:20:00|2546.36|2544.86|2545.87|2544.37|2546.82|2545.32|2545.87|2544.37|0
1730953500000|2024-11-07 04:25:00|2545.41|2543.91|2545.88|2544.38|2546.81|2545.31|2545.41|2543.91|0
1730953800000|2024-11-07 04:30:00|2545.65|2544.15|2545.42|2543.92|2546.35|2544.85|2545.42|2543.92|0
1730954100000|2024-11-07 04:35:00|2545.65|2544.15|2545.89|2544.39|2546.82|2545.32|2545.65|2544.15|0
1730954400000|2024-11-07 04:40:00|2545.9|2544.4|2545.91|2544.41|2546.14|2544.64|2545.43|2543.93|0
1730954700000|2024-11-07 04:45:00|2545.92|2544.42|2545.91|2544.41|2546.38|2544.88|2545.91|2544.41|0
1730955000000|2024-11-07 04:50:00|2546.14|2544.64|2546.62|2545.12|2547.34|2545.84|2545.91|2544.41|0
1730955300000|2024-11-07 04:55:00|2546.86|2545.36|2546.84|2545.34|2547.3|2545.8|2545.44|2543.94|0
1730955600000|2024-11-07 05:00:00|2546.6|2545.1|2546.35|2544.85|2546.84|2545.34|2545.89|2544.39|0
1730955900000|2024-11-07 05:05:00|2546.36|2544.86|2547.77|2546.27|2547.77|2546.27|2546.36|2544.86|0
1730956200000|2024-11-07 05:10:00|2547.54|2546.04|2549.17|2547.67|2549.18|2547.68|2547.31|2545.81|0
1730956500000|2024-11-07 05:15:00|2548.71|2547.21|2547.78|2546.28|2549.18|2547.68|2547.77|2546.27|0
1730956800000|2024-11-07 05:20:00|2548.24|2546.74|2550.1|2548.6|2550.11|2548.61|2548.24|2546.74|0
1730957100000|2024-11-07 05:25:00|2549.87|2548.37|2548.7|2547.2|2549.87|2548.37|2548.24|2546.74|0
1730957400000|2024-11-07 05:30:00|2548.47|2546.97|2550.1|2548.6|2550.58|2549.08|2548.23|2546.73|0
1730957700000|2024-11-07 05:35:00|2550.33|2548.83|2548.47|2546.97|2550.56|2549.06|2548.24|2546.74|0
1730958000000|2024-11-07 05:40:00|2548.7|2547.2|2548.73|2547.23|2549.2|2547.7|2547.77|2546.27|0
1730958300000|2024-11-07 05:45:00|2549.19|2547.69|2550.13|2548.63|2550.59|2549.09|2549.19|2547.69|0
1730958600000|2024-11-07 05:50:00|2550.36|2548.86|2552.91|2551.41|2553.14|2551.64|2550.13|2548.63|0
1730958900000|2024-11-07 05:55:00|2553.14|2551.64|2555.28|2553.78|2555.28|2553.78|2552.91|2551.41|0
1730959200000|2024-11-07 06:00:00|2555.3|2553.8|2554.83|2553.33|2556.22|2554.72|2554.37|2552.87|0
1730959500000|2024-11-07 06:05:00|2555.29|2553.79|2553.43|2551.93|2555.29|2553.79|2553.43|2551.93|0
1730959800000|2024-11-07 06:10:00|2553.67|2552.17|2555.35|2553.85|2556.74|2555.24|2553.04|2551.54|0
1730960100000|2024-11-07 06:15:00|2555.36|2553.86|2555.81|2554.31|2556.28|2554.78|2554.88|2553.38|0
1730960400000|2024-11-07 06:20:00|2555.35|2553.85|2555.84|2554.34|2556.3|2554.8|2554.89|2553.39|0
1730960700000|2024-11-07 06:25:00|2556.07|2554.57|2555.82|2554.32|2557.23|2555.73|2555.37|2553.87|0
1730961000000|2024-11-07 06:30:00|2555.81|2554.31|2553.94|2552.44|2556.28|2554.78|2553.94|2552.44|0
1730961300000|2024-11-07 06:35:00|2553.71|2552.21|2554.87|2553.37|2555.34|2553.84|2553.7|2552.2|0
1730961600000|2024-11-07 06:40:00|2555.1|2553.6|2557.17|2555.67|2557.17|2555.67|2554.61|2553.11|0
1730961900000|2024-11-07 06:45:00|2558.1|2556.6|2555.28|2553.78|2558.1|2556.6|2555.28|2553.78|0
1730962200000|2024-11-07 06:50:00|2555.29|2553.79|2557.83|2556.33|2558.53|2557.03|2555.28|2553.78|0
1730962500000|2024-11-07 06:55:00|2558.06|2556.56|2558.51|2557.01|2560.14|2558.64|2558.06|2556.56|0
1730962800000|2024-11-07 07:00:00|2559.43|2557.93|2553.41|2551.91|2559.44|2557.94|2552.49|2550.99|0
1730963100000|2024-11-07 07:05:00|2553.64|2552.14|2555.29|2553.79|2555.76|2554.26|2551.8|2550.3|0
1730963400000|2024-11-07 07:10:00|2555.28|2553.78|2556.66|2555.16|2556.68|2555.18|2555.28|2553.78|0
1730963700000|2024-11-07 07:15:00|2556.67|2555.17|2558.95|2557.45|2558.98|2557.48|2556.66|2555.16|0
1730964000000|2024-11-07 07:20:00|2558.96|2557.46|2560.24|2558.74|2560.81|2559.31|2558.72|2557.22|0
1730964300000|2024-11-07 07:25:00|2560.23|2558.73|2556.54|2555.04|2560.47|2558.97|2556.05|2554.55|0
1730964600000|2024-11-07 07:30:00|2556.08|2554.58|2558.7|2557.3|2560.32|2558.92|2555.07|2553.67|27
1730964900000|2024-11-07 07:35:00|2558.57|2557.17|2558.32|2556.92|2559.32|2557.92|2557.7|2556.3|11
1730965200000|2024-11-07 07:40:00|2558.2|2556.8|2558.7|2557.3|2558.7|2557.3|2558.2|2556.8|0
1730965500000|2024-11-07 07:45:00|2558.57|2557.17|2558.32|2556.92|2558.57|2557.17|2557.45|2556.05|40
1730965800000|2024-11-07 07:50:00|2558.07|2556.67|2557.07|2555.67|2558.32|2556.92|2557.07|2555.67|13
1730966100000|2024-11-07 07:55:00|2558.5|2557|2557.11|2555.61|2559.2|2557.7|2556.18|2554.68|0
1730966400000|2024-11-07 08:00:00|2557.57|2556.07|2563.12|2562.62|2567.75|2567.25|2557.57|2556.07|4799
1730966700000|2024-11-07 08:05:00|2563|2562.5|2562.37|2561.87|2563|2562.5|2559.25|2558.75|1968
1730967000000|2024-11-07 08:10:00|2562.25|2561.75|2559.75|2559.25|2562.5|2562|2556.87|2556.37|1561
1730967300000|2024-11-07 08:15:00|2559.87|2559.37|2562.75|2562.25|2563|2562.5|2558.75|2558.25|979
1730967600000|2024-11-07 08:20:00|2562.5|2562|2562.5|2562|2564.5|2564|2561.25|2560.75|964
1730967900000|2024-11-07 08:25:00|2562.37|2561.87|2565.87|2565.37|2567|2566.5|2561.5|2561|763
1730968200000|2024-11-07 08:30:00|2565.75|2565.25|2567|2566.5|2567.75|2567.25|2564.5|2564|1653
1730968500000|2024-11-07 08:35:00|2566.75|2566.25|2561|2560.5|2566.75|2566.25|2560.5|2560|1365
1730968800000|2024-11-07 08:40:00|2560.75|2560.25|2561.25|2560.75|2561.75|2561.25|2557.5|2557|881
1730969100000|2024-11-07 08:45:00|2561.12|2560.62|2562.75|2562.25|2564|2563.5|2561.12|2560.62|558
1730969400000|2024-11-07 08:50:00|2562.87|2562.37|2564|2563.5|2564.25|2563.75|2561.75|2561.25|744
1730969700000|2024-11-07 08:55:00|2564.12|2563.62|2566.25|2565.75|2566.75|2566.25|2562.5|2562|812
1730970000000|2024-11-07 09:00:00|2566.12|2565.62|2569.25|2568.75|2570.5|2570|2566.12|2565.62|1154
1730970300000|2024-11-07 09:05:00|2569.12|2568.62|2572.75|2572.25|2573|2572.5|2569|2568.5|964
1730970600000|2024-11-07 09:10:00|2573|2572.5|2571.75|2571.25|2573.25|2572.75|2571.25|2570.75|1121
1730970900000|2024-11-07 09:15:00|2572|2571.5|2573.25|2572.75|2573.75|2573.25|2571.75|2571.25|616
1730971200000|2024-11-07 09:20:00|2573.12|2572.62|2573.6|2573.1|2575.03|2574.53|2573.12|2572.62|866
1730971500000|2024-11-07 09:25:00|2573.48|2572.98|2573.98|2573.48|2574.23|2573.73|2572.73|2572.23|693
1730971800000|2024-11-07 09:30:00|2574.23|2573.73|2575.73|2575.23|2576.48|2575.98|2573.73|2573.23|808
1730972100000|2024-11-07 09:35:00|2575.48|2574.98|2575.23|2574.73|2576.98|2576.48|2574.73|2574.23|745
1730972400000|2024-11-07 09:40:00|2575.1|2574.6|2573.98|2573.48|2576.23|2575.73|2573.48|2572.98|602
1730972700000|2024-11-07 09:45:00|2573.73|2573.23|2574.6|2574.1|2574.73|2574.23|2572.73|2572.23|624
1730973000000|2024-11-07 09:50:00|2574.48|2573.98|2575.48|2574.98|2576.23|2575.73|2573.48|2572.98|579
1730973300000|2024-11-07 09:55:00|2575.23|2574.73|2575.85|2575.35|2576.23|2575.73|2574.23|2573.73|470
1730973600000|2024-11-07 10:00:00|2575.73|2575.23|2576.1|2575.6|2577.23|2576.73|2575.1|2574.6|359
1730973900000|2024-11-07 10:05:00|2575.98|2575.48|2574.98|2574.48|2577.6|2577.1|2574.98|2574.48|570
1730974200000|2024-11-07 10:10:00|2575.23|2574.73|2576.98|2576.48|2577.73|2577.23|2575.23|2574.73|433
1730974500000|2024-11-07 10:15:00|2577.23|2576.73|2578.23|2577.73|2578.73|2578.23|2576.23|2575.73|626
1730974800000|2024-11-07 10:20:00|2578.35|2577.85|2577.23|2576.73|2578.98|2578.48|2577.23|2576.73|463
1730975100000|2024-11-07 10:25:00|2577.1|2576.6|2574.23|2573.73|2577.1|2576.6|2573.98|2573.48|448
1730975400000|2024-11-07 10:30:00|2574.48|2573.98|2576.73|2576.23|2576.98|2576.48|2573.23|2572.73|472
1730975700000|2024-11-07 10:35:00|2576.6|2576.1|2577.73|2577.23|2577.98|2577.48|2573.23|2572.73|765
1730976000000|2024-11-07 10:40:00|2577.48|2576.98|2576.98|2576.48|2577.73|2577.23|2576.35|2575.85|519
1730976300000|2024-11-07 10:45:00|2576.73|2576.23|2577.1|2576.6|2577.48|2576.98|2576.23|2575.73|426
1730976600000|2024-11-07 10:50:00|2576.98|2576.48|2577.73|2577.23|2577.85|2577.35|2576.48|2575.98|415
1730976900000|2024-11-07 10:55:00|2577.6|2577.1|2577.73|2577.23|2578.98|2578.48|2577.23|2576.73|403
1730977200000|2024-11-07 11:00:00|2577.48|2576.98|2577.98|2577.48|2577.98|2577.48|2575.98|2575.48|333
1730977500000|2024-11-07 11:05:00|2578.23|2577.73|2578.23|2577.73|2578.98|2578.48|2577.73|2577.23|405
1730977800000|2024-11-07 11:10:00|2577.98|2577.48|2577.48|2576.98|2578.48|2577.98|2577.23|2576.73|421
1730978100000|2024-11-07 11:15:00|2577.6|2577.1|2578.1|2577.6|2578.6|2578.1|2576.23|2575.73|423
1730978400000|2024-11-07 11:20:00|2578.23|2577.73|2579.73|2579.23|2579.85|2579.35|2577.98|2577.48|431
1730978700000|2024-11-07 11:25:00|2579.6|2579.1|2580.23|2579.73|2580.98|2580.48|2579.6|2579.1|485
1730979000000|2024-11-07 11:30:00|2579.73|2579.23|2580.23|2579.73|2580.48|2579.98|2578.98|2578.48|447
1730979300000|2024-11-07 11:35:00|2580.35|2579.85|2581.98|2581.48|2582.23|2581.73|2579.23|2578.73|322
1730979600000|2024-11-07 11:40:00|2582.23|2581.73|2583.23|2582.73|2583.48|2582.98|2581.23|2580.73|356
1730979900000|2024-11-07 11:45:00|2583.48|2582.98|2582.98|2582.48|2584.23|2583.73|2582.73|2582.23|448
1730980200000|2024-11-07 11:50:00|2583.23|2582.73|2583.23|2582.73|2584.48|2583.98|2583.23|2582.73|315
1730980500000|2024-11-07 11:55:00|2583.48|2582.98|2583.73|2583.23|2583.73|2583.23|2583.23|2582.73|223
1730980800000|2024-11-07 12:00:00|2583.48|2582.98|2584.23|2583.73|2584.73|2584.23|2582.73|2582.23|373
1730981100000|2024-11-07 12:05:00|2584.48|2583.98|2585.48|2584.98|2585.73|2585.23|2584.35|2583.85|478
1730981400000|2024-11-07 12:10:00|2585.73|2585.23|2587.6|2587.1|2588.23|2587.73|2585.48|2584.98|500
1730981700000|2024-11-07 12:15:00|2587.48|2586.98|2587.48|2586.98|2588.23|2587.73|2586.98|2586.48|475
1730982000000|2024-11-07 12:20:00|2587.35|2586.85|2587.73|2587.23|2587.98|2587.48|2586.98|2586.48|408
1730982300000|2024-11-07 12:25:00|2587.98|2587.48|2588.23|2587.73|2588.48|2587.98|2587.73|2587.23|495
1730982600000|2024-11-07 12:30:00|2587.98|2587.48|2586.6|2586.1|2588.23|2587.73|2586.23|2585.73|438
1730982900000|2024-11-07 12:35:00|2586.48|2585.98|2585.98|2585.48|2587.6|2587.1|2585.73|2585.23|538
1730983200000|2024-11-07 12:40:00|2586.1|2585.6|2585.73|2585.23|2586.73|2586.23|2585.6|2585.1|424
1730983500000|2024-11-07 12:45:00|2585.48|2584.98|2585.48|2584.98|2586.73|2586.23|2584.98|2584.48|733
1730983800000|2024-11-07 12:50:00|2585.6|2585.1|2585.73|2585.23|2586.48|2585.98|2584.73|2584.23|598
1730984100000|2024-11-07 12:55:00|2585.6|2585.1|2584.73|2584.23|2586.23|2585.73|2584.73|2584.23|526
1730984400000|2024-11-07 13:00:00|2584.98|2584.48|2586.98|2586.48|2587.23|2586.73|2584.73|2584.23|607
1730984700000|2024-11-07 13:05:00|2587.23|2586.73|2588.85|2588.35|2589.23|2588.73|2586.6|2586.1|603
1730985000000|2024-11-07 13:10:00|2588.73|2588.23|2588.48|2587.98|2589.23|2588.73|2587.73|2587.23|708
1730985300000|2024-11-07 13:15:00|2588.73|2588.23|2588.48|2587.98|2589.48|2588.98|2588.23|2587.73|414
1730985600000|2024-11-07 13:20:00|2588.23|2587.73|2587.48|2586.98|2588.48|2587.98|2587.48|2586.98|415
1730985900000|2024-11-07 13:25:00|2587.23|2586.73|2587.23|2586.73|2587.98|2587.48|2587.23|2586.73|413
1730986200000|2024-11-07 13:30:00|2587.1|2586.6|2586.73|2586.23|2587.23|2586.73|2585.73|2585.23|461
1730986500000|2024-11-07 13:35:00|2586.98|2586.48|2586.98|2586.48|2588.23|2587.73|2585.48|2584.98|414
1730986800000|2024-11-07 13:40:00|2586.73|2586.23|2588.48|2587.98|2588.73|2588.23|2585.48|2584.98|301
1730987100000|2024-11-07 13:45:00|2588.23|2587.73|2587.48|2586.98|2588.73|2588.23|2586.73|2586.23|487
1730987400000|2024-11-07 13:50:00|2587.35|2586.85|2586.73|2586.23|2587.35|2586.85|2585.23|2584.73|427
1730987700000|2024-11-07 13:55:00|2586.85|2586.35|2587.1|2586.6|2587.48|2586.98|2586.1|2585.6|269
1730988000000|2024-11-07 14:00:00|2587.23|2586.73|2585.48|2584.98|2587.35|2586.85|2585.48|2584.98|282
1730988300000|2024-11-07 14:05:00|2585.23|2584.73|2587.1|2586.6|2587.48|2586.98|2584.98|2584.48|399
1730988600000|2024-11-07 14:10:00|2586.98|2586.48|2589.48|2588.98|2589.48|2588.98|2586.48|2585.98|232
1730988900000|2024-11-07 14:15:00|2589.35|2588.85|2590.35|2589.85|2590.73|2590.23|2588.98|2588.48|621
1730989200000|2024-11-07 14:20:00|2590.23|2589.73|2592.73|2592.23|2592.98|2592.48|2589.98|2589.48|602
1730989500000|2024-11-07 14:25:00|2592.48|2591.98|2589.3|2588.8|2592.48|2591.98|2588.48|2587.98|955
1730989800000|2024-11-07 14:30:00|2589.55|2589.05|2586.75|2586.25|2590.62|2590.12|2586.18|2585.68|905
1730990100000|2024-11-07 14:35:00|2586.62|2586.12|2587.67|2587.17|2588.58|2588.08|2586.25|2585.75|727
1730990400000|2024-11-07 14:40:00|2587.29|2586.79|2588.01|2587.51|2589.17|2588.67|2587.04|2586.54|855
1730990700000|2024-11-07 14:45:00|2588.13|2587.63|2589.01|2588.51|2589.51|2589.01|2587.76|2587.26|795
1730991000000|2024-11-07 14:50:00|2588.88|2588.38|2594.01|2593.51|2594.01|2593.51|2588.76|2588.26|1064
1730991300000|2024-11-07 14:55:00|2594.26|2593.76|2592.26|2591.76|2594.51|2594.01|2592.26|2591.76|1373
1730991600000|2024-11-07 15:00:00|2592.51|2592.01|2590.76|2590.26|2593.76|2593.26|2590.51|2590.01|1188
1730991900000|2024-11-07 15:05:00|2590.63|2590.13|2588.76|2588.26|2591.76|2591.26|2588.01|2587.51|860
1730992200000|2024-11-07 15:10:00|2588.84|2588.34|2588.09|2587.59|2590.34|2589.84|2587.84|2587.34|992
1730992500000|2024-11-07 15:15:00|2588.21|2587.71|2585.84|2585.34|2588.59|2588.09|2585.09|2584.59|975
1730992800000|2024-11-07 15:20:00|2586.09|2585.59|2587.09|2586.59|2587.34|2586.84|2585.46|2584.96|572
1730993100000|2024-11-07 15:25:00|2586.84|2586.34|2587.84|2587.34|2588.59|2588.09|2586.84|2586.34|587
1730993400000|2024-11-07 15:30:00|2588.09|2587.59|2586.34|2585.84|2588.84|2588.34|2586.09|2585.59|672
1730993700000|2024-11-07 15:35:00|2586.46|2585.96|2587.34|2586.84|2587.84|2587.34|2586.09|2585.59|453
1730994000000|2024-11-07 15:40:00|2587.59|2587.09|2588.59|2588.09|2588.59|2588.09|2586.09|2585.59|646
1730994300000|2024-11-07 15:45:00|2588.46|2587.96|2589.84|2589.34|2590.09|2589.59|2587.59|2587.09|967
1730994600000|2024-11-07 15:50:00|2589.96|2589.46|2588.84|2588.34|2590.09|2589.59|2587.34|2586.84|882
1730994900000|2024-11-07 15:55:00|2589.09|2588.59|2589.09|2588.59|2590.34|2589.84|2588.84|2588.34|917
1730995200000|2024-11-07 16:00:00|2589.34|2588.84|2584.84|2584.34|2590.09|2589.59|2584.59|2584.09|1201
1730995500000|2024-11-07 16:05:00|2584.96|2584.46|2581.84|2581.34|2585.09|2584.59|2581.59|2581.09|1473
1730995800000|2024-11-07 16:10:00|2582.09|2581.59|2584.59|2584.09|2584.71|2584.21|2581.09|2580.59|1347
1730996100000|2024-11-07 16:15:00|2584.34|2583.84|2585.84|2585.34|2586.84|2586.34|2584.34|2583.84|1891
1730996400000|2024-11-07 16:20:00|2586.09|2585.59|2588.84|2587.34|2588.84|2588.09|2586.09|2585.59|3724
1730996700000|2024-11-07 16:25:00|2586.7|2585.2|2584.8|2583.3|2586.7|2585.2|2584.34|2582.84|1102
1730997000000|2024-11-07 16:30:00|2585.27|2583.77|2585.15|2583.75|2585.27|2583.77|2583.4|2582|613
1730997300000|2024-11-07 16:35:00|2585.02|2583.62|2584.9|2583.5|2585.65|2584.25|2584.27|2582.87|165
1730997600000|2024-11-07 16:40:00|2585.15|2583.75|2585.65|2584.25|2586.52|2585.12|2585.15|2583.75|54
1730997900000|2024-11-07 16:45:00|2585.9|2584.5|2587.27|2585.87|2587.27|2585.87|2585.77|2584.37|33
1730998200000|2024-11-07 16:50:00|2587.02|2585.62|2588.02|2586.62|2588.02|2586.62|2587.02|2585.62|40
1730998500000|2024-11-07 16:55:00|2587.9|2586.5|2587.57|2586.07|2589.15|2587.75|2587.52|2586.07|42
1730998800000|2024-11-07 17:00:00|2587.1|2585.6|2586.61|2585.11|2587.1|2585.6|2585.67|2584.17|0
1730999100000|2024-11-07 17:05:00|2586.6|2585.1|2586.62|2585.12|2587.09|2585.59|2586.6|2585.1|0
1730999400000|2024-11-07 17:10:00|2586.61|2585.11|2588.05|2586.55|2588.05|2586.55|2586.61|2585.11|0
1730999700000|2024-11-07 17:15:00|2588.04|2586.54|2589.38|2587.88|2589.42|2587.92|2588.03|2586.53|0
1731000000000|2024-11-07 17:20:00|2589.39|2587.89|2589.88|2588.38|2590.36|2588.86|2589.37|2587.87|0
1731000300000|2024-11-07 17:25:00|2589.89|2588.39|2590.36|2588.86|2590.36|2588.86|2589.88|2588.38|0
1731000600000|2024-11-07 17:30:00|2590.37|2588.87|2589.84|2588.34|2590.84|2589.34|2589.84|2588.34|0
1731000900000|2024-11-07 17:35:00|2589.78|2588.28|2589.81|2588.31|2590.28|2588.78|2589.78|2588.28|0
1731001200000|2024-11-07 17:40:00|2590.04|2588.54|2590.28|2588.78|2590.28|2588.78|2589.79|2588.29|0
1731001500000|2024-11-07 17:45:00|2590.27|2588.77|2590.3|2588.8|2590.77|2589.27|2590.27|2588.77|0
1731001800000|2024-11-07 17:50:00|2589.83|2588.33|2589.81|2588.31|2590.3|2588.8|2589.34|2587.84|0
1731002100000|2024-11-07 17:55:00|2589.82|2588.32|2589.35|2587.85|2589.82|2588.32|2589.34|2587.84|0
1731002400000|2024-11-07 18:00:00|2589.36|2587.86|2588.87|2587.37|2589.36|2587.86|2588.87|2587.37|0
1731002700000|2024-11-07 18:05:00|2589.34|2587.84|2588.84|2587.34|2589.34|2587.84|2588.84|2587.34|0
1731003000000|2024-11-07 18:10:00|2588.83|2587.33|2588.37|2586.87|2588.83|2587.33|2587.86|2586.36|0
1731003300000|2024-11-07 18:15:00|2588.38|2586.88|2587.89|2586.39|2588.38|2586.88|2587.4|2585.9|0
1731003600000|2024-11-07 18:20:00|2587.9|2586.4|2588.37|2586.87|2588.84|2587.34|2587.89|2586.39|0
1731003900000|2024-11-07 18:25:00|2588.83|2587.33|2588.83|2587.33|2589.31|2587.81|2588.83|2587.33|0
1731004200000|2024-11-07 18:30:00|2588.82|2587.32|2588.33|2586.83|2588.83|2587.33|2588.32|2586.82|0
1731004500000|2024-11-07 18:35:00|2588.34|2586.84|2588.37|2586.87|2588.83|2587.33|2587.87|2586.37|0
1731004800000|2024-11-07 18:40:00|2588.36|2586.86|2587.89|2586.39|2588.38|2586.88|2587.38|2585.88|0
1731005100000|2024-11-07 18:45:00|2587.9|2586.4|2588.83|2587.33|2588.83|2587.33|2587.88|2586.38|0
1731005400000|2024-11-07 18:50:00|2588.84|2587.34|2590.31|2588.81|2590.31|2588.81|2588.84|2587.34|0
1731005700000|2024-11-07 18:55:00|2590.32|2588.82|2589.82|2588.32|2590.32|2588.82|2589.34|2587.84|0
1731006000000|2024-11-07 19:00:00|2589.59|2588.09|2589.8|2588.3|2590.81|2589.31|2587.89|2586.39|0
1731006300000|2024-11-07 19:05:00|2589.79|2588.29|2591.22|2589.72|2591.28|2589.78|2588.84|2587.34|0
1731006600000|2024-11-07 19:10:00|2591.21|2589.71|2590.27|2588.77|2591.22|2589.72|2589.79|2588.29|0
1731006900000|2024-11-07 19:15:00|2590.28|2588.78|2590.27|2588.77|2590.77|2589.27|2589.8|2588.3|0
1731007200000|2024-11-07 19:20:00|2590.28|2588.78|2590.2|2588.7|2590.28|2588.78|2588.77|2587.27|0
1731007500000|2024-11-07 19:25:00|2589.73|2588.23|2591.12|2589.62|2591.62|2590.12|2589.73|2588.23|0
1731007800000|2024-11-07 19:30:00|2591.13|2589.63|2591.67|2590.17|2592.62|2591.12|2591.12|2589.62|0
1731008100000|2024-11-07 19:35:00|2591.68|2590.18|2591.18|2589.68|2592.14|2590.64|2590.24|2588.74|0
1731008400000|2024-11-07 19:40:00|2590.71|2589.21|2591.14|2589.64|2591.6|2590.1|2589.19|2587.69|0
1731008700000|2024-11-07 19:45:00|2591.13|2589.63|2592.14|2590.64|2592.62|2591.12|2589.71|2588.21|0
1731009000000|2024-11-07 19:50:00|2592.15|2590.65|2592.1|2590.6|2592.65|2591.15|2591.61|2590.11|0
1731009300000|2024-11-07 19:55:00|2592.11|2590.61|2594.99|2593.49|2594.99|2593.49|2592.11|2590.61|0
1731009600000|2024-11-07 20:00:00|2594.98|2593.48|2594.03|2592.53|2594.98|2593.48|2594.03|2592.53|0
1731009900000|2024-11-07 20:05:00|2594.04|2592.54|2593.56|2592.06|2594.5|2593|2593.54|2592.04|0
1731010200000|2024-11-07 20:10:00|2593.57|2592.07|2595.02|2593.52|2595.03|2593.53|2593.57|2592.07|0
1731010500000|2024-11-07 20:15:00|2595.03|2593.53|2596.06|2594.56|2596.55|2595.05|2595.02|2593.52|0
1731010800000|2024-11-07 20:20:00|2596.05|2594.55|2594.68|2593.18|2596.56|2595.06|2594.16|2592.66|0
1731011100000|2024-11-07 20:25:00|2595.14|2593.64|2591.3|2589.8|2595.15|2593.65|2590.83|2589.33|0
1731011400000|2024-11-07 20:30:00|2590.83|2589.33|2590.36|2588.86|2591.32|2589.82|2590.36|2588.86|0
1731011700000|2024-11-07 20:35:00|2590.35|2588.85|2589.39|2587.89|2591.3|2589.8|2589.39|2587.89|0
1731012000000|2024-11-07 20:40:00|2589.4|2587.9|2589.89|2588.39|2590.38|2588.88|2589.39|2587.89|0
1731012300000|2024-11-07 20:45:00|2590.35|2588.85|2591.29|2589.79|2591.79|2590.29|2589.89|2588.39|0
1731012600000|2024-11-07 20:50:00|2591.25|2589.75|2589.82|2588.32|2591.25|2589.75|2589.34|2587.84|0
1731012900000|2024-11-07 20:55:00|2589.83|2588.33|2591.48|2589.98|2592.17|2590.67|2588.88|2587.38|0
1731013200000|2024-11-07 21:00:00|2590.84|2589.34|2590.64|2589.14|2591.31|2589.81|2590.36|2588.86|0
1731013500000|2024-11-07 21:05:00|2590.6|2589.1|2591.98|2590.48|2592.27|2590.77|2590.55|2589.05|0
1731013800000|2024-11-07 21:10:00|2591.94|2590.44|2592.37|2590.87|2592.94|2591.44|2591.94|2590.44|0
1731014100000|2024-11-07 21:15:00|2592.36|2590.86|2593.28|2591.78|2593.28|2591.78|2592.08|2590.58|0
1731014400000|2024-11-07 21:20:00|2593.27|2591.77|2592.75|2591.25|2593.47|2591.97|2592.65|2591.15|0
1731014700000|2024-11-07 21:25:00|2592.7|2591.2|2592.46|2590.96|2592.85|2591.35|2592.42|2590.92|0
1731015000000|2024-11-07 21:30:00|2592.42|2590.92|2592.08|2590.58|2592.46|2590.96|2591.84|2590.34|0
1731015300000|2024-11-07 21:35:00|2592.07|2590.57|2592.65|2591.15|2592.65|2591.15|2591.79|2590.29|0
1731015600000|2024-11-07 21:40:00|2592.61|2591.11|2592.65|2591.15|2592.65|2591.15|2592.18|2590.68|0
1731015900000|2024-11-07 21:45:00|2592.56|2591.06|2592.65|2591.15|2592.75|2591.25|2592.46|2590.96|0
1731016200000|2024-11-07 21:50:00|2592.56|2591.06|2592.85|2591.35|2592.85|2591.35|2592.46|2590.96|0
1731016500000|2024-11-07 21:55:00|2592.84|2591.34|2592.18|2590.68|2592.94|2591.44|2592.18|2590.68|0
1731016800000|2024-11-07 22:00:00|2592.22|2590.72|2592.37|2590.87|2592.41|2590.91|2592.22|2590.72|0
1731017100000|2024-11-07 22:05:00|2592.36|2590.86|2592.32|2590.82|2592.36|2590.86|2592.22|2590.72|0
1731017400000|2024-11-07 22:10:00|2592.37|2590.87|2592.32|2590.82|2592.41|2590.91|2592.18|2590.68|0
1731017700000|2024-11-07 22:15:00|2592.27|2590.77|2592.11|2590.61|2592.27|2590.77|2592.11|2590.61|0
1731018000000|2024-11-07 22:20:00|2592.12|2590.62|2592.16|2590.66|2592.16|2590.66|2592.11|2590.61|0
1731018300000|2024-11-07 22:25:00|2592.11|2590.61|2592.18|2590.68|2592.18|2590.68|2592.11|2590.61|0
1731018600000|2024-11-07 22:30:00|2592.23|2590.73|2592.18|2590.68|2592.23|2590.73|2592.14|2590.64|0
1731018900000|2024-11-07 22:35:00|2592.19|2590.69|2592.37|2590.87|2592.37|2590.87|2592.19|2590.69|0
1731019200000|2024-11-07 22:40:00|2592.38|2590.88|2592.55|2591.05|2592.55|2591.05|2592.38|2590.88|0
1731019500000|2024-11-07 22:45:00|2592.6|2591.1|2592.46|2590.96|2592.65|2591.15|2592.31|2590.81|0
1731019800000|2024-11-07 22:50:00|2592.41|2590.91|2592.41|2590.91|2592.55|2591.05|2592.41|2590.91|0
1731020100000|2024-11-07 22:55:00|2592.46|2590.96|2592.65|2591.15|2592.65|2591.15|2592.46|2590.96|0
1731020400000|2024-11-07 23:00:00|2592.66|2591.16|2591.31|2589.81|2593.32|2591.82|2590.73|2589.23|0
1731020700000|2024-11-07 23:05:00|2591.4|2589.9|2591.69|2590.19|2591.88|2590.38|2591.21|2589.71|0
1731021000000|2024-11-07 23:10:00|2591.74|2590.24|2592.27|2590.77|2592.36|2590.86|2591.69|2590.19|0
1731021300000|2024-11-07 23:15:00|2592.31|2590.81|2592.12|2590.62|2592.65|2591.15|2592.07|2590.57|0
1731021600000|2024-11-07 23:20:00|2591.98|2590.48|2592.17|2590.67|2592.22|2590.72|2591.79|2590.29|0
1731021900000|2024-11-07 23:25:00|2592.22|2590.72|2592.55|2591.05|2592.55|2591.05|2591.69|2590.19|0
1731022200000|2024-11-07 23:30:00|2592.6|2591.1|2592.74|2591.24|2592.94|2591.44|2592.41|2590.91|0
1731022500000|2024-11-07 23:35:00|2592.51|2591.01|2592.03|2590.53|2592.6|2591.1|2591.98|2590.48|0
1731022800000|2024-11-07 23:40:00|2592.07|2590.57|2591.84|2590.34|2592.36|2590.86|2591.79|2590.29|0
1731023100000|2024-11-07 23:45:00|2591.83|2590.33|2592.12|2590.62|2592.46|2590.96|2591.79|2590.29|0
1731023400000|2024-11-07 23:50:00|2592.07|2590.57|2592.36|2590.86|2592.46|2590.96|2591.79|2590.29|0
1731023700000|2024-11-07 23:55:00|2592.41|2590.91|2592.7|2591.2|2592.79|2591.29|2592.17|2590.67|0
1731024000000|2024-11-08 00:00:00|2592.74|2591.24|2593.27|2591.77|2593.37|2591.87|2592.65|2591.15|0
1731024300000|2024-11-08 00:05:00|2593.17|2591.67|2592.46|2590.96|2593.17|2591.67|2592.36|2590.86|0
1731024600000|2024-11-08 00:10:00|2592.51|2591.01|2592.36|2590.86|2592.55|2591.05|2592.27|2590.77|0
1731024900000|2024-11-08 00:15:00|2592.41|2590.91|2592.32|2590.82|2592.79|2591.29|2591.4|2589.9|0
1731025200000|2024-11-08 00:20:00|2591.86|2590.36|2590.92|2589.42|2591.86|2590.36|2590.45|2588.95|0
1731025500000|2024-11-08 00:25:00|2591.39|2589.89|2591.15|2589.65|2591.39|2589.89|2590.92|2589.42|0
1731025800000|2024-11-08 00:30:00|2591.38|2589.88|2590.91|2589.41|2591.38|2589.88|2590.67|2589.17|0
1731026100000|2024-11-08 00:35:00|2590.68|2589.18|2590.68|2589.18|2590.91|2589.41|2590.44|2588.94|0
1731026400000|2024-11-08 00:40:00|2590.91|2589.41|2591.15|2589.65|2591.85|2590.35|2590.91|2589.41|0
1731026700000|2024-11-08 00:45:00|2591.38|2589.88|2591.15|2589.65|2591.38|2589.88|2590.92|2589.42|0
1731027000000|2024-11-08 00:50:00|2590.91|2589.41|2590.9|2589.4|2590.91|2589.41|2590.2|2588.7|0
1731027300000|2024-11-08 00:55:00|2590.89|2589.39|2590.66|2589.16|2590.9|2589.4|2590.66|2589.16|0
1731027600000|2024-11-08 01:00:00|2590.9|2589.4|2590.65|2589.15|2590.9|2589.4|2589.95|2588.45|0
1731027900000|2024-11-08 01:05:00|2590.42|2588.92|2590.9|2589.4|2591.14|2589.64|2590.42|2588.92|0
1731028200000|2024-11-08 01:10:00|2591.14|2589.64|2590.43|2588.93|2591.37|2589.87|2590.43|2588.93|0
1731028500000|2024-11-08 01:15:00|2590.44|2588.94|2590.19|2588.69|2590.9|2589.4|2589.96|2588.46|0
1731028800000|2024-11-08 01:20:00|2590.2|2588.7|2589.73|2588.23|2590.9|2589.4|2589.73|2588.23|0
1731029100000|2024-11-08 01:25:00|2589.5|2588|2589.98|2588.48|2589.98|2588.48|2589.49|2587.99|0
1731029400000|2024-11-08 01:30:00|2589.99|2588.49|2589.97|2588.47|2590.44|2588.94|2589.5|2588|0
1731029700000|2024-11-08 01:35:00|2589.73|2588.23|2589.74|2588.24|2589.98|2588.48|2589.27|2587.77|0
1731030000000|2024-11-08 01:40:00|2589.73|2588.23|2590.44|2588.94|2590.44|2588.94|2589.5|2588|0
1731030300000|2024-11-08 01:45:00|2590.21|2588.71|2589.51|2588.01|2590.44|2588.94|2589.51|2588.01|0
1731030600000|2024-11-08 01:50:00|2589.5|2588|2589.75|2588.25|2589.99|2588.49|2589.5|2588|0
1731030900000|2024-11-08 01:55:00|2589.52|2588.02|2589.53|2588.03|2589.99|2588.49|2589.51|2588.01|0
1731031200000|2024-11-08 02:00:00|2589.52|2588.02|2589.53|2588.03|2590|2588.5|2589.52|2588.02|0
1731031500000|2024-11-08 02:05:00|2589.52|2588.02|2589.06|2587.56|2589.53|2588.03|2589.05|2587.55|0
1731031800000|2024-11-08 02:10:00|2589.29|2587.79|2589.53|2588.03|2590.01|2588.51|2589.29|2587.79|0
1731032100000|2024-11-08 02:15:00|2589.3|2587.8|2589.06|2587.56|2589.54|2588.04|2589.05|2587.55|0
1731032400000|2024-11-08 02:20:00|2589.05|2587.55|2589.05|2587.55|2589.52|2588.02|2589.05|2587.55|0
1731032700000|2024-11-08 02:25:00|2589.28|2587.78|2589.28|2587.78|2589.52|2588.02|2589.05|2587.55|0
1731033000000|2024-11-08 02:30:00|2589.05|2587.55|2589.13|2587.63|2589.6|2588.1|2589.05|2587.55|0
1731033300000|2024-11-08 02:35:00|2588.9|2587.4|2588.19|2586.69|2589.12|2587.62|2588.19|2586.69|0
1731033600000|2024-11-08 02:40:00|2588.43|2586.93|2586.33|2584.83|2588.66|2587.16|2586.33|2584.83|0
1731033900000|2024-11-08 02:45:00|2586.34|2584.84|2587.02|2585.52|2587.26|2585.76|2586.33|2584.83|0
1731034200000|2024-11-08 02:50:00|2586.79|2585.29|2586.78|2585.28|2587.02|2585.52|2586.55|2585.05|0
1731034500000|2024-11-08 02:55:00|2586.55|2585.05|2587.24|2585.74|2587.24|2585.74|2586.55|2585.05|0
1731034800000|2024-11-08 03:00:00|2587.25|2585.75|2588.64|2587.14|2588.64|2587.14|2587.24|2585.74|0
1731035100000|2024-11-08 03:05:00|2588.87|2587.37|2588.42|2586.92|2589.11|2587.61|2588.41|2586.91|0
1731035400000|2024-11-08 03:10:00|2588.65|2587.15|2589.11|2587.61|2589.12|2587.62|2588.65|2587.15|0
1731035700000|2024-11-08 03:15:00|2588.64|2587.14|2588.65|2587.15|2589.11|2587.61|2588.64|2587.14|0
1731036000000|2024-11-08 03:20:00|2588.89|2587.39|2588.18|2586.68|2588.89|2587.39|2587.95|2586.45|0
1731036300000|2024-11-08 03:25:00|2587.95|2586.45|2587.49|2585.99|2588.18|2586.68|2587.49|2585.99|0
1731036600000|2024-11-08 03:30:00|2587.26|2585.76|2587.03|2585.53|2587.5|2586|2587.02|2585.52|0
1731036900000|2024-11-08 03:35:00|2587.26|2585.76|2587.27|2585.77|2588.2|2586.7|2587.26|2585.76|0
1731037200000|2024-11-08 03:40:00|2587.04|2585.54|2586.35|2584.85|2587.27|2585.77|2586.34|2584.84|0
1731037500000|2024-11-08 03:45:00|2586.34|2584.84|2585.88|2584.38|2586.58|2585.08|2585.88|2584.38|0
1731037800000|2024-11-08 03:50:00|2586.11|2584.61|2586.58|2585.08|2586.58|2585.08|2585.88|2584.38|0
1731038100000|2024-11-08 03:55:00|2586.35|2584.85|2586.11|2584.61|2586.58|2585.08|2586.11|2584.61|0
1731038400000|2024-11-08 04:00:00|2585.88|2584.38|2585.87|2584.37|2585.88|2584.38|2585.41|2583.91|0
1731038700000|2024-11-08 04:05:00|2585.88|2584.38|2585.88|2584.38|2585.88|2584.38|2585.87|2584.37|0
1731039000000|2024-11-08 04:10:00|2585.89|2584.39|2586.35|2584.85|2586.35|2584.85|2585.88|2584.38|0
1731039300000|2024-11-08 04:15:00|2586.36|2584.86|2586.82|2585.32|2586.83|2585.33|2586.35|2584.85|0
1731039600000|2024-11-08 04:20:00|2586.83|2585.33|2587.29|2585.79|2587.3|2585.8|2586.83|2585.33|0
1731039900000|2024-11-08 04:25:00|2587.3|2585.8|2587.52|2586.02|2587.76|2586.26|2587.29|2585.79|0
1731040200000|2024-11-08 04:30:00|2587.29|2585.79|2586.57|2585.07|2587.52|2586.02|2586.34|2584.84|0
1731040500000|2024-11-08 04:35:00|2586.8|2585.3|2586.57|2585.07|2586.81|2585.31|2586.57|2585.07|0
1731040800000|2024-11-08 04:40:00|2586.56|2585.06|2586.8|2585.3|2586.8|2585.3|2586.33|2584.83|0
1731041100000|2024-11-08 04:45:00|2587.03|2585.53|2586.8|2585.3|2587.04|2585.54|2586.57|2585.07|0
1731041400000|2024-11-08 04:50:00|2586.57|2585.07|2586.57|2585.07|2586.81|2585.31|2586.34|2584.84|0
1731041700000|2024-11-08 04:55:00|2586.56|2585.06|2586.33|2584.83|2586.57|2585.07|2586.33|2584.83|0
1731042000000|2024-11-08 05:00:00|2586.34|2584.84|2586.1|2584.6|2586.34|2584.84|2585.87|2584.37|0
1731042300000|2024-11-08 05:05:00|2585.87|2584.37|2585.87|2584.37|2586.81|2585.31|2585.87|2584.37|0
1731042600000|2024-11-08 05:10:00|2585.88|2584.38|2586.58|2585.08|2586.58|2585.08|2585.87|2584.37|0
1731042900000|2024-11-08 05:15:00|2586.35|2584.85|2587.04|2585.54|2587.28|2585.78|2586.34|2584.84|0
1731043200000|2024-11-08 05:20:00|2586.81|2585.31|2587.28|2585.78|2587.28|2585.78|2586.81|2585.31|0
1731043500000|2024-11-08 05:25:00|2587.27|2585.77|2587.28|2585.78|2587.75|2586.25|2587.27|2585.77|0
1731043800000|2024-11-08 05:30:00|2587.29|2585.79|2587.29|2585.79|2587.76|2586.26|2587.28|2585.78|0
1731044100000|2024-11-08 05:35:00|2587.3|2585.8|2588.24|2586.74|2588.24|2586.74|2587.29|2585.79|0
1731044400000|2024-11-08 05:40:00|2588.7|2587.2|2588.96|2587.46|2589.19|2587.69|2588.7|2587.2|0
1731044700000|2024-11-08 05:45:00|2588.95|2587.45|2589.19|2587.69|2589.19|2587.69|2588.71|2587.21|0
1731045000000|2024-11-08 05:50:00|2589.66|2588.16|2588.26|2586.76|2589.66|2588.16|2588.24|2586.74|0
1731045300000|2024-11-08 05:55:00|2588.03|2586.53|2588.72|2587.22|2588.73|2587.23|2588.03|2586.53|0
1731045600000|2024-11-08 06:00:00|2588.26|2586.76|2588.73|2587.23|2589.2|2587.7|2588.26|2586.76|0
1731045900000|2024-11-08 06:05:00|2588.72|2587.22|2588.49|2586.99|2588.73|2587.23|2588.26|2586.76|0
1731046200000|2024-11-08 06:10:00|2588.26|2586.76|2587.56|2586.06|2588.49|2586.99|2587.32|2585.82|0
1731046500000|2024-11-08 06:15:00|2587.55|2586.05|2585.91|2584.41|2587.55|2586.05|2585.91|2584.41|0
1731046800000|2024-11-08 06:20:00|2585.68|2584.18|2586.15|2584.65|2586.38|2584.88|2585.68|2584.18|0
1731047100000|2024-11-08 06:25:00|2585.92|2584.42|2586.38|2584.88|2586.38|2584.88|2585.91|2584.41|0
1731047400000|2024-11-08 06:30:00|2586.37|2584.87|2585.91|2584.41|2586.85|2585.35|2585.91|2584.41|0
1731047700000|2024-11-08 06:35:00|2585.92|2584.42|2584.09|2582.59|2586.39|2584.89|2584.08|2582.58|0
1731048000000|2024-11-08 06:40:00|2584.08|2582.58|2584.09|2582.59|2584.55|2583.05|2583.15|2581.65|0
1731048300000|2024-11-08 06:45:00|2584.08|2582.58|2585.02|2583.52|2585.02|2583.52|2583.62|2582.12|0
1731048600000|2024-11-08 06:50:00|2585.25|2583.75|2585.26|2583.76|2585.49|2583.99|2584.56|2583.06|0
1731048900000|2024-11-08 06:55:00|2585.03|2583.53|2584.57|2583.07|2585.49|2583.99|2584.57|2583.07|0
1731049200000|2024-11-08 07:00:00|2584.8|2583.3|2586.87|2585.37|2586.87|2585.37|2583.65|2582.15|0
1731049500000|2024-11-08 07:05:00|2586.41|2584.91|2583.2|2581.7|2586.87|2585.37|2582.67|2581.17|0
1731049800000|2024-11-08 07:10:00|2583.26|2581.76|2584.66|2583.16|2585.12|2583.62|2583.26|2581.76|0
1731050100000|2024-11-08 07:15:00|2585.13|2583.63|2584.66|2583.16|2585.6|2584.1|2584.66|2583.16|0
1731050400000|2024-11-08 07:20:00|2584.43|2582.93|2585.61|2584.11|2585.61|2584.11|2584.2|2582.7|0
1731050700000|2024-11-08 07:25:00|2585.15|2583.65|2586.2|2584.7|2587.13|2585.63|2585.14|2583.64|0
1731051000000|2024-11-08 07:30:00|2586.43|2584.93|2585.53|2584.13|2587.15|2585.75|2585.28|2583.88|11
1731051300000|2024-11-08 07:35:00|||||||||2
1731051600000|2024-11-08 07:40:00|2585.65|2584.25|2586.65|2585.25|2586.78|2585.38|2585.65|2584.25|9
1731051900000|2024-11-08 07:45:00|2586.78|2585.38|2586.28|2584.88|2587.15|2585.75|2584.4|2583|24
1731052200000|2024-11-08 07:50:00|2586.53|2585.13|2587.15|2585.75|2587.15|2585.75|2586.53|2585.13|4
1731052500000|2024-11-08 07:55:00|2586.24|2584.74|2584.61|2583.11|2586.7|2585.2|2583.45|2581.95|5
1731052800000|2024-11-08 08:00:00|2584.38|2582.88|2577.95|2577.45|2585.58|2585.08|2577.7|2577.2|2804
1731053100000|2024-11-08 08:05:00|2578.08|2577.58|2573.33|2572.83|2579.33|2578.83|2572.95|2572.45|2015
1731053400000|2024-11-08 08:10:00|2573.58|2573.08|2568.58|2568.08|2573.95|2573.45|2566.83|2566.33|2133
1731053700000|2024-11-08 08:15:00|2568.83|2568.33|2572.08|2571.58|2572.33|2571.83|2568.83|2568.33|1711
1731054000000|2024-11-08 08:20:00|2572.33|2571.83|2574.33|2573.83|2575.83|2575.33|2571.58|2571.08|1902
1731054300000|2024-11-08 08:25:00|2574.2|2573.7|2575.83|2575.33|2576.58|2576.08|2573.83|2573.33|988
1731054600000|2024-11-08 08:30:00|2576.08|2575.58|2577.83|2577.33|2578.08|2577.58|2574.08|2573.58|964
1731054900000|2024-11-08 08:35:00|2577.58|2577.08|2578.58|2578.08|2579.83|2579.33|2576.2|2575.7|1233
1731055200000|2024-11-08 08:40:00|2578.68|2578.18|2574.68|2574.18|2579.43|2578.93|2573.8|2573.3|899
1731055500000|2024-11-08 08:45:00|2574.43|2573.93|2571.68|2571.18|2574.43|2573.93|2570.68|2570.18|2947
1731055800000|2024-11-08 08:50:00|2571.55|2571.05|2571.93|2571.43|2572.68|2572.18|2570.43|2569.93|2020
1731056100000|2024-11-08 08:55:00|2571.68|2571.18|2570.93|2570.43|2571.68|2571.18|2569.93|2569.43|557
1731056400000|2024-11-08 09:00:00|2571.18|2570.68|2568.18|2567.68|2572.3|2571.8|2567.93|2567.43|1029
1731056700000|2024-11-08 09:05:00|2568.05|2567.55|2569.18|2568.68|2569.93|2569.43|2567.43|2566.93|991
1731057000000|2024-11-08 09:10:00|2569.3|2568.8|2569.93|2569.43|2569.93|2569.43|2567.18|2566.68|1163
1731057300000|2024-11-08 09:15:00|2569.68|2569.18|2566.18|2565.68|2569.93|2569.43|2565.8|2565.3|2623
1731057600000|2024-11-08 09:20:00|2566.3|2565.8|2565.3|2564.8|2566.43|2565.93|2564.3|2563.8|892
1731057900000|2024-11-08 09:25:00|2565.68|2565.18|2565.43|2564.93|2565.93|2565.43|2564.18|2563.68|2041
1731058200000|2024-11-08 09:30:00|2565.18|2564.68|2562.93|2562.43|2565.68|2565.18|2562.43|2561.93|1297
1731058500000|2024-11-08 09:35:00|2562.8|2562.3|2560.93|2560.43|2563.18|2562.68|2560.93|2560.43|890
1731058800000|2024-11-08 09:40:00|2561.18|2560.68|2558.93|2558.43|2561.55|2561.05|2558.55|2558.05|1374
1731059100000|2024-11-08 09:45:00|2559.18|2558.68|2556.43|2555.93|2559.55|2559.05|2555.68|2555.18|1593
1731059400000|2024-11-08 09:50:00|2556.68|2556.18|2554.68|2554.18|2557.18|2556.68|2554.55|2554.05|1855
1731059700000|2024-11-08 09:55:00|2554.8|2554.3|2552.18|2551.68|2554.93|2554.43|2551.93|2551.43|1916
1731060000000|2024-11-08 10:00:00|2551.93|2551.43|2552.55|2552.05|2553.68|2553.18|2551.43|2550.93|1080
1731060300000|2024-11-08 10:05:00|2552.68|2552.18|2549.18|2548.68|2552.68|2552.18|2548.68|2548.18|1280
1731060600000|2024-11-08 10:10:00|2548.93|2548.43|2551.43|2550.93|2552.18|2551.68|2548.55|2548.05|1496
1731060900000|2024-11-08 10:15:00|2551.68|2551.18|2552.93|2552.43|2554.43|2553.93|2551.43|2550.93|1066
1731061200000|2024-11-08 10:20:00|2553.05|2552.55|2553.3|2552.8|2554.18|2553.68|2552.55|2552.05|504
1731061500000|2024-11-08 10:25:00|2553.18|2552.68|2551.68|2551.18|2553.68|2553.18|2550.93|2550.43|527
1731061800000|2024-11-08 10:30:00|2551.55|2551.05|2550.43|2549.93|2551.93|2551.43|2549.68|2549.18|516
1731062100000|2024-11-08 10:35:00|2550.18|2549.68|2547.68|2547.18|2550.43|2549.93|2547.55|2547.05|1054
1731062400000|2024-11-08 10:40:00|2547.93|2547.43|2548.3|2547.8|2550.05|2549.55|2547.68|2547.18|511
1731062700000|2024-11-08 10:45:00|2548.43|2547.93|2547.18|2546.68|2548.68|2548.18|2545.93|2545.43|1895
1731063000000|2024-11-08 10:50:00|2546.93|2546.43|2548.93|2548.43|2549.18|2548.68|2546.93|2546.43|901
1731063300000|2024-11-08 10:55:00|2548.68|2548.18|2551.18|2550.68|2552.43|2551.93|2548.68|2548.18|1397
1731063600000|2024-11-08 11:00:00|2551.3|2550.8|2549.68|2549.18|2551.43|2550.93|2549.18|2548.68|1439
1731063900000|2024-11-08 11:05:00|2549.55|2549.05|2549.43|2548.93|2550.18|2549.68|2548.18|2547.68|512
1731064200000|2024-11-08 11:10:00|2549.68|2549.18|2552.18|2551.68|2552.43|2551.93|2549.68|2549.18|1349
1731064500000|2024-11-08 11:15:00|2552.3|2551.8|2551.68|2551.18|2553.43|2552.93|2551.55|2551.05|616
1731064800000|2024-11-08 11:20:00|2551.55|2551.05|2551.68|2551.18|2553.18|2552.68|2551.43|2550.93|690
1731065100000|2024-11-08 11:25:00|2551.93|2551.43|2550.68|2550.18|2551.93|2551.43|2548.93|2548.43|701
1731065400000|2024-11-08 11:30:00|2550.93|2550.43|2551.43|2550.93|2552.43|2551.93|2549.3|2548.8|294
1731065700000|2024-11-08 11:35:00|2551.55|2551.05|2554.68|2554.18|2555.18|2554.68|2551.18|2550.68|464
1731066000000|2024-11-08 11:40:00|2554.43|2553.93|2555.68|2555.18|2556.68|2556.18|2554.43|2553.93|577
1731066300000|2024-11-08 11:45:00|2555.93|2555.43|2556.05|2555.55|2556.43|2555.93|2554.93|2554.43|1015
1731066600000|2024-11-08 11:50:00|2556.18|2555.68|2555.93|2555.43|2556.18|2555.68|2554.93|2554.43|380
1731066900000|2024-11-08 11:55:00|2555.8|2555.3|2556.8|2556.3|2557.18|2556.68|2555.43|2554.93|393
1731067200000|2024-11-08 12:00:00|2556.93|2556.43|2557.8|2557.3|2558.18|2557.68|2556.68|2556.18|467
1731067500000|2024-11-08 12:05:00|2557.93|2557.43|2558.68|2558.18|2558.68|2558.18|2556.93|2556.43|355
1731067800000|2024-11-08 12:10:00|2558.93|2558.43|2559.68|2559.18|2560.18|2559.68|2558.93|2558.43|603
1731068100000|2024-11-08 12:15:00|2559.8|2559.3|2559.68|2559.18|2559.93|2559.43|2559.18|2558.68|357
1731068400000|2024-11-08 12:20:00|2559.43|2558.93|2557.93|2557.43|2560.3|2559.8|2557.8|2557.3|538
1731068700000|2024-11-08 12:25:00|2557.8|2557.3|2556.93|2556.43|2558.8|2558.3|2556.43|2555.93|533
1731069000000|2024-11-08 12:30:00|2557.05|2556.55|2558.68|2558.18|2558.68|2558.18|2556.43|2555.93|3106
1731069300000|2024-11-08 12:35:00|2558.93|2558.43|2558.93|2558.43|2560.43|2559.93|2558.93|2558.43|584
1731069600000|2024-11-08 12:40:00|2558.8|2558.3|2560.18|2559.68|2560.43|2559.93|2558.8|2558.3|377
1731069900000|2024-11-08 12:45:00|2560.3|2559.8|2561.78|2561.28|2562.03|2561.53|2559.93|2559.43|3147
1731070200000|2024-11-08 12:50:00|2562.03|2561.53|2561.28|2560.78|2562.78|2562.28|2561.03|2560.53|527
1731070500000|2024-11-08 12:55:00|2561.53|2561.03|2560.78|2560.28|2562.53|2562.03|2560.53|2560.03|592
1731070800000|2024-11-08 13:00:00|2561.03|2560.53|2562.53|2562.03|2563.28|2562.78|2560.78|2560.28|2708
1731071100000|2024-11-08 13:05:00|2562.78|2562.28|2562.03|2561.53|2562.78|2562.28|2561.03|2560.53|1852
1731071400000|2024-11-08 13:10:00|2561.9|2561.4|2560.9|2560.4|2562.15|2561.65|2560.78|2560.28|561
1731071700000|2024-11-08 13:15:00|2561.03|2560.53|2561.53|2561.03|2562.03|2561.53|2560.28|2559.78|528
1731072000000|2024-11-08 13:20:00|2561.4|2560.9|2563.28|2562.78|2563.78|2563.28|2561.03|2560.53|309
1731072300000|2024-11-08 13:25:00|2563.4|2562.9|2564.78|2564.28|2564.78|2564.28|2563.28|2562.78|438
1731072600000|2024-11-08 13:30:00|2564.53|2564.03|2564.78|2564.28|2565.4|2564.9|2563.65|2563.15|397
1731072900000|2024-11-08 13:35:00|2564.9|2564.4|2561.78|2561.28|2565.03|2564.53|2561.28|2560.78|560
1731073200000|2024-11-08 13:40:00|2561.9|2561.4|2562.28|2561.78|2563.15|2562.65|2561.03|2560.53|774
1731073500000|2024-11-08 13:45:00|2562.53|2562.03|2564.65|2564.15|2564.78|2564.28|2562.03|2561.53|658
1731073800000|2024-11-08 13:50:00|2564.78|2564.28|2564.15|2563.65|2565.53|2565.03|2564.03|2563.53|464
1731074100000|2024-11-08 13:55:00|2564.03|2563.53|2562.28|2561.78|2564.03|2563.53|2561.78|2561.28|324
1731074400000|2024-11-08 14:00:00|2562.78|2562.28|2563.28|2562.78|2563.53|2563.03|2561.9|2561.4|333
1731074700000|2024-11-08 14:05:00|2563.15|2562.65|2562.28|2561.78|2563.53|2563.03|2561.78|2561.28|357
1731075000000|2024-11-08 14:10:00|2562.53|2562.03|2565.53|2565.03|2565.78|2565.28|2562.53|2562.03|1533
1731075300000|2024-11-08 14:15:00|2565.78|2565.28|2563.53|2563.03|2566.28|2565.78|2563.28|2562.78|548
1731075600000|2024-11-08 14:20:00|2563.65|2563.15|2562.78|2562.28|2563.65|2563.15|2562.28|2561.78|2659
1731075900000|2024-11-08 14:25:00|2563.03|2562.53|2561.28|2560.78|2563.53|2563.03|2560.65|2560.15|443
1731076200000|2024-11-08 14:30:00|2561.53|2561.03|2558.78|2558.28|2562.78|2562.28|2557.78|2557.28|977
1731076500000|2024-11-08 14:35:00|2559.03|2558.53|2557.03|2556.53|2560.9|2560.4|2556.78|2556.28|856
1731076800000|2024-11-08 14:40:00|2557.15|2556.65|2555.28|2554.78|2557.78|2557.28|2555.03|2554.53|1086
1731077100000|2024-11-08 14:45:00|2555.15|2554.65|2558.28|2557.78|2558.53|2558.03|2554.78|2554.28|1027
1731077400000|2024-11-08 14:50:00|2558.4|2557.9|2558.28|2557.78|2558.78|2558.28|2557.28|2556.78|896
1731077700000|2024-11-08 14:55:00|2558.53|2558.03|2557.4|2556.9|2558.53|2558.03|2557.03|2556.53|992
1731078000000|2024-11-08 15:00:00|2557.53|2557.03|2554.78|2554.28|2557.78|2557.28|2554.78|2554.28|1470
1731078300000|2024-11-08 15:05:00|2554.53|2554.03|2555.28|2554.78|2555.78|2555.28|2553.53|2553.03|1125
1731078600000|2024-11-08 15:10:00|2555.51|2555.01|2556.76|2556.26|2557.01|2556.51|2554.76|2554.26|776
1731078900000|2024-11-08 15:15:00|2556.51|2556.01|2556.26|2555.76|2557.01|2556.51|2556.01|2555.51|629
1731079200000|2024-11-08 15:20:00|2556.38|2555.88|2560.26|2559.76|2560.76|2560.26|2555.88|2555.38|829
1731079500000|2024-11-08 15:25:00|2560.51|2560.01|2560.01|2559.51|2562.26|2561.76|2560.01|2559.51|576
1731079800000|2024-11-08 15:30:00|2559.88|2559.38|2560.26|2559.76|2560.76|2560.26|2558.51|2558.01|559
1731080100000|2024-11-08 15:35:00|2560.13|2559.63|2559.76|2559.26|2560.26|2559.76|2558.63|2558.13|572
1731080400000|2024-11-08 15:40:00|2560.01|2559.51|2559.26|2558.76|2560.26|2559.76|2558.76|2558.26|535
1731080700000|2024-11-08 15:45:00|2559.01|2558.51|2560.76|2560.26|2561.01|2560.51|2558.76|2558.26|625
1731081000000|2024-11-08 15:50:00|2560.63|2560.13|2561.76|2561.26|2562.01|2561.51|2560.26|2559.76|645
1731081300000|2024-11-08 15:55:00|2561.63|2561.13|2559.88|2559.38|2562.01|2561.51|2559.76|2559.26|1059
1731081600000|2024-11-08 16:00:00|2559.76|2559.26|2557.01|2556.51|2559.76|2559.26|2556.76|2556.26|1058
1731081900000|2024-11-08 16:05:00|2556.76|2556.26|2557.26|2556.76|2558.01|2557.51|2556.26|2555.76|1052
1731082200000|2024-11-08 16:10:00|2557.51|2557.01|2557.51|2557.01|2558.26|2557.76|2556.88|2556.38|1228
1731082500000|2024-11-08 16:15:00|2557.38|2556.88|2557.01|2556.51|2557.76|2557.26|2556.51|2556.01|1482
1731082800000|2024-11-08 16:20:00|2556.88|2556.38|2556.48|2554.98|2557.26|2556.76|2555.26|2554.76|3680
1731083100000|2024-11-08 16:25:00|2556.47|2554.97|2555.75|2554.25|2556.47|2554.97|2555.08|2553.58|1618
1731083400000|2024-11-08 16:30:00|2555.76|2554.26|2559.46|2558.06|2559.96|2558.56|2555.76|2554.26|974
1731083700000|2024-11-08 16:35:00|2559.58|2558.18|2558.46|2557.06|2559.71|2558.31|2557.96|2556.56|286
1731084000000|2024-11-08 16:40:00|2558.58|2557.18|2559.08|2557.68|2559.21|2557.81|2558.46|2557.06|77
1731084300000|2024-11-08 16:45:00|2558.96|2557.56|2557.96|2556.56|2558.96|2557.56|2557.96|2556.56|1100
1731084600000|2024-11-08 16:50:00|2557.71|2556.31|2556.96|2555.56|2557.71|2556.31|2556.71|2555.31|69
1731084900000|2024-11-08 16:55:00|2557.08|2555.68|2554.49|2552.99|2557.71|2556.31|2554.46|2552.99|105
1731085200000|2024-11-08 17:00:00|2554.48|2552.98|2554.42|2552.92|2554.97|2553.47|2554.4|2552.9|0
1731085500000|2024-11-08 17:05:00|2554.41|2552.91|2555.31|2553.81|2555.32|2553.82|2553.93|2552.43|0
1731085800000|2024-11-08 17:10:00|2555.32|2553.82|2554.36|2552.86|2555.78|2554.28|2554.36|2552.86|0
1731086100000|2024-11-08 17:15:00|2554.37|2552.87|2554.84|2553.34|2555.3|2553.8|2554.12|2552.62|0
1731086400000|2024-11-08 17:20:00|2554.85|2553.35|2554.38|2552.88|2555.34|2553.84|2554.38|2552.88|0
1731086700000|2024-11-08 17:25:00|2554.61|2553.11|2553.78|2552.28|2554.85|2553.35|2553.78|2552.28|0
1731087000000|2024-11-08 17:30:00|2553.77|2552.27|2555.23|2553.73|2555.23|2553.73|2553.77|2552.27|0
1731087300000|2024-11-08 17:35:00|2555.22|2553.72|2554.75|2553.25|2555.25|2553.75|2554.75|2553.25|0
1731087600000|2024-11-08 17:40:00|2555.22|2553.72|2554.75|2553.25|2555.23|2553.73|2554.26|2552.76|0
1731087900000|2024-11-08 17:45:00|2555.22|2553.72|2555.23|2553.73|2555.23|2553.73|2555.22|2553.72|0
1731088200000|2024-11-08 17:50:00|2555.24|2553.74|2555.71|2554.21|2555.71|2554.21|2555.23|2553.73|0
1731088500000|2024-11-08 17:55:00|2555.7|2554.2|2555.22|2553.72|2555.7|2554.2|2555.22|2553.72|0
1731088800000|2024-11-08 18:00:00|2555.21|2553.71|2555.23|2553.73|2555.24|2553.74|2555.21|2553.71|0
1731089100000|2024-11-08 18:05:00|2555.22|2553.72|2555.23|2553.73|2555.7|2554.2|2555.22|2553.72|0
1731089400000|2024-11-08 18:10:00|2555.69|2554.19|2555.71|2554.21|2555.71|2554.21|2555.23|2553.73|0
1731089700000|2024-11-08 18:15:00|2556.17|2554.67|2554.34|2552.84|2556.17|2554.67|2554.34|2552.84|0
1731090000000|2024-11-08 18:20:00|2554.33|2552.83|2554.34|2552.84|2554.82|2553.32|2554.32|2552.82|0
1731090300000|2024-11-08 18:25:00|2554.35|2552.85|2554.33|2552.83|2554.35|2552.85|2554.32|2552.82|0
1731090600000|2024-11-08 18:30:00|2554.34|2552.84|2555.3|2553.8|2555.3|2553.8|2554.33|2552.83|0
1731090900000|2024-11-08 18:35:00|2555.29|2553.79|2556.26|2554.76|2556.26|2554.76|2554.82|2553.32|0
1731091200000|2024-11-08 18:40:00|2556.27|2554.77|2556.27|2554.77|2556.27|2554.77|2555.79|2554.29|0
1731091500000|2024-11-08 18:45:00|2556.28|2554.78|2556.73|2555.23|2557.22|2555.72|2556.28|2554.78|0
1731091800000|2024-11-08 18:50:00|2557.19|2555.69|2556.24|2554.74|2557.19|2555.69|2555.77|2554.27|0
1731092100000|2024-11-08 18:55:00|2556|2554.5|2556.29|2554.79|2556.77|2555.27|2555.77|2554.27|0
1731092400000|2024-11-08 19:00:00|2556.28|2554.78|2556.27|2554.77|2556.29|2554.79|2555.78|2554.28|0
1731092700000|2024-11-08 19:05:00|2556.28|2554.78|2557.69|2556.19|2557.69|2556.19|2556.27|2554.77|0
1731093000000|2024-11-08 19:10:00|2558.15|2556.65|2558.17|2556.67|2558.18|2556.68|2557.7|2556.2|0
1731093300000|2024-11-08 19:15:00|2558.18|2556.68|2558.08|2556.58|2558.65|2557.15|2558.07|2556.57|0
1731093600000|2024-11-08 19:20:00|2558.07|2556.57|2558.54|2557.04|2558.54|2557.04|2557.61|2556.11|0
1731093900000|2024-11-08 19:25:00|2558.55|2557.05|2559.03|2557.53|2559.03|2557.53|2558.54|2557.04|0
1731094200000|2024-11-08 19:30:00|2559.02|2557.52|2559.48|2557.98|2559.5|2558|2559.01|2557.51|0
1731094500000|2024-11-08 19:35:00|2559.49|2557.99|2560.93|2559.43|2560.93|2559.43|2559.49|2557.99|0
1731094800000|2024-11-08 19:40:00|2560.94|2559.44|2560.47|2558.97|2560.95|2559.45|2560.46|2558.96|0
1731095100000|2024-11-08 19:45:00|2560|2558.5|2559.89|2558.39|2560.47|2558.97|2559.43|2557.93|0
1731095400000|2024-11-08 19:50:00|2559.88|2558.38|2559.87|2558.37|2559.89|2558.39|2559.42|2557.92|0
1731095700000|2024-11-08 19:55:00|2559.88|2558.38|2558.92|2557.42|2559.88|2558.38|2558.92|2557.42|0
1731096000000|2024-11-08 20:00:00|2559.38|2557.88|2559.35|2557.85|2559.39|2557.89|2558.85|2557.35|0
1731096300000|2024-11-08 20:05:00|2559.36|2557.86|2559.37|2557.87|2559.37|2557.87|2558.88|2557.38|0
1731096600000|2024-11-08 20:10:00|2559.36|2557.86|2558.88|2557.38|2559.37|2557.87|2558.87|2557.37|0
1731096900000|2024-11-08 20:15:00|2558.89|2557.39|2558.88|2557.38|2559.36|2557.86|2558.88|2557.38|0
1731097200000|2024-11-08 20:20:00|2558.89|2557.39|2558.86|2557.36|2558.89|2557.39|2558.14|2556.64|0
1731097500000|2024-11-08 20:25:00|2558.87|2557.37|2558.38|2556.88|2558.89|2557.39|2557.92|2556.42|0
1731097800000|2024-11-08 20:30:00|2558.39|2556.89|2556.95|2555.45|2558.39|2556.89|2556.95|2555.45|0
1731098100000|2024-11-08 20:35:00|2556.94|2555.44|2557.44|2555.94|2557.91|2556.41|2556.94|2555.44|0
1731098400000|2024-11-08 20:40:00|2557.43|2555.93|2556.93|2555.43|2557.44|2555.94|2556.92|2555.42|0
1731098700000|2024-11-08 20:45:00|2556.94|2555.44|2556.93|2555.43|2556.95|2555.45|2556.93|2555.43|0
1731099000000|2024-11-08 20:50:00|2556.92|2555.42|2559.74|2558.24|2559.75|2558.25|2556.92|2555.42|0
1731099300000|2024-11-08 20:55:00|2559.73|2558.23|2560.7|2559.2|2560.7|2559.2|2559.25|2557.75|0
1731099600000|2024-11-08 21:00:00|2561.54|2560.04|2561.05|2559.55|2562.2|2560.7|2560.58|2559.08|0
1731099900000|2024-11-08 21:05:00|2561.06|2559.56|2561.05|2559.55|2561.34|2559.84|2560.38|2558.88|0
1731100200000|2024-11-08 21:10:00|2560.96|2559.46|2561.53|2560.03|2561.63|2560.13|2560.96|2559.46|0
1731100500000|2024-11-08 21:15:00|2561.44|2559.94|2561.63|2560.13|2561.63|2560.13|2560.96|2559.46|0
1731100800000|2024-11-08 21:20:00|2561.72|2560.22|2562.1|2560.6|2562.39|2560.89|2561.53|2560.03|0
1731101100000|2024-11-08 21:25:00|2562.11|2560.61|2561.44|2559.94|2562.25|2560.75|2561.34|2559.84|0
1731101400000|2024-11-08 21:30:00|2561.48|2559.98|2561.15|2559.65|2561.53|2560.03|2560.86|2559.36|0
1731101700000|2024-11-08 21:35:00|2561.1|2559.6|2561.24|2559.74|2561.44|2559.94|2561.05|2559.55|0
1731102000000|2024-11-08 21:40:00|2561.25|2559.75|2560.77|2559.27|2561.29|2559.79|2560.77|2559.27|0
1731102300000|2024-11-08 21:45:00|2560.81|2559.31|2561.34|2559.84|2561.34|2559.84|2560.77|2559.27|0
1731102600000|2024-11-08 21:50:00|2561.29|2559.79|2561.15|2559.65|2561.34|2559.84|2561.1|2559.6|0
1731102900000|2024-11-08 21:55:00|2561.2|2559.7|2560.38|2558.88|2561.34|2559.84|2560.24|2558.74|0
1731279600000|2024-11-10 23:00:00|2562.91|2561.41|2562.89|2561.39|2563.18|2561.68|2562.48|2560.98|0
1731279900000|2024-11-10 23:05:00|2562.88|2561.38|2564.31|2562.81|2564.5|2563|2562.84|2561.34|0
1731280200000|2024-11-10 23:10:00|2564.26|2562.76|2564.79|2563.29|2564.84|2563.34|2564.17|2562.67|0
1731280500000|2024-11-10 23:15:00|2564.8|2563.3|2564.65|2563.15|2564.84|2563.34|2564.31|2562.81|0
1731280800000|2024-11-10 23:20:00|2564.7|2563.2|2564.41|2562.91|2565.03|2563.53|2564.26|2562.76|0
1731281100000|2024-11-10 23:25:00|2564.36|2562.86|2564.46|2562.96|2564.7|2563.2|2564.31|2562.81|0
1731281400000|2024-11-10 23:30:00|2564.5|2563|2564.6|2563.1|2564.7|2563.2|2564.46|2562.96|0
1731281700000|2024-11-10 23:35:00|2564.65|2563.15|2564.65|2563.15|2564.7|2563.2|2564.45|2562.95|0
1731282000000|2024-11-10 23:40:00|2564.64|2563.14|2564.81|2563.31|2564.81|2563.31|2564.55|2563.05|0
1731282300000|2024-11-10 23:45:00|2564.76|2563.26|2564.67|2563.17|2564.91|2563.41|2564.57|2563.07|0
1731282600000|2024-11-10 23:50:00|2564.72|2563.22|2564.67|2563.17|2564.76|2563.26|2564.62|2563.12|0
1731282900000|2024-11-10 23:55:00|2564.66|2563.16|2564.72|2563.22|2564.81|2563.31|2564.57|2563.07|0
1731283200000|2024-11-11 00:00:00|2564.76|2563.26|2564.57|2563.07|2564.96|2563.46|2564.57|2563.07|0
1731283500000|2024-11-11 00:05:00|2564.48|2562.98|2564.33|2562.83|2564.57|2563.07|2564.33|2562.83|0
1731283800000|2024-11-11 00:10:00|2564.28|2562.78|2564.33|2562.83|2564.43|2562.93|2564.28|2562.78|0
1731284100000|2024-11-11 00:15:00|2564.38|2562.88|2565.49|2563.99|2565.73|2564.23|2563.64|2562.14|0
1731284400000|2024-11-11 00:20:00|2565.95|2564.45|2565.96|2564.46|2566.43|2564.93|2565.95|2564.45|0
1731285000000|2024-11-11 00:30:00|2565.49|2563.99|2564.56|2563.06|2565.97|2564.47|2564.56|2563.06|0
1731285300000|2024-11-11 00:35:00|2564.55|2563.05|2565.01|2563.51|2565.02|2563.52|2564.09|2562.59|0
1731285600000|2024-11-11 00:40:00|2564.55|2563.05|2564.31|2562.81|2565.01|2563.51|2564.07|2562.57|0
1731285900000|2024-11-11 00:45:00|2564.07|2562.57|2563.6|2562.1|2564.08|2562.58|2563.37|2561.87|0
1731286200000|2024-11-11 00:50:00|2563.61|2562.11|2564.08|2562.58|2564.31|2562.81|2563.61|2562.11|0
1731286500000|2024-11-11 00:55:00|2564.07|2562.57|2564.07|2562.57|2564.08|2562.58|2564.06|2562.56|0
1731286800000|2024-11-11 01:00:00|2564.06|2562.56|2562.67|2561.17|2564.07|2562.57|2562.44|2560.94|0
1731287100000|2024-11-11 01:05:00|2562.68|2561.18|2561.74|2560.24|2562.68|2561.18|2561.74|2560.24|0
1731287400000|2024-11-11 01:10:00|2561.75|2560.25|2561.75|2560.25|2561.76|2560.26|2561.74|2560.24|0
1731287700000|2024-11-11 01:15:00|2561.76|2560.26|2561.3|2559.8|2561.76|2560.26|2561.28|2559.78|0
1731288000000|2024-11-11 01:20:00|2561.29|2559.79|2561.89|2560.39|2561.89|2560.39|2560.82|2559.32|0
1731288300000|2024-11-11 01:25:00|2562.35|2560.85|2562.82|2561.32|2562.82|2561.32|2562.35|2560.85|0
1731288600000|2024-11-11 01:30:00|2562.83|2561.33|2564.23|2562.73|2564.69|2563.19|2562.83|2561.33|0
1731288900000|2024-11-11 01:35:00|2564.22|2562.72|2564.23|2562.73|2564.24|2562.74|2563.75|2562.25|0
1731289200000|2024-11-11 01:40:00|2564.24|2562.74|2564.24|2562.74|2564.7|2563.2|2564.23|2562.73|0
1731289500000|2024-11-11 01:45:00|2564.23|2562.73|2564.23|2562.73|2564.7|2563.2|2563.76|2562.26|0
1731289800000|2024-11-11 01:50:00|2563.77|2562.27|2563.77|2562.27|2564.23|2562.73|2563.76|2562.26|0
1731290100000|2024-11-11 01:55:00|2563.76|2562.26|2563.77|2562.27|2564|2562.5|2563.3|2561.8|0
1731290400000|2024-11-11 02:00:00|2563.76|2562.26|2563.29|2561.79|2563.76|2562.26|2563.29|2561.79|0
1731290700000|2024-11-11 02:05:00|2562.83|2561.33|2563.3|2561.8|2563.76|2562.26|2562.83|2561.33|0
1731291000000|2024-11-11 02:10:00|2562.83|2561.33|2563.77|2562.27|2563.77|2562.27|2562.83|2561.33|0
1731291300000|2024-11-11 02:15:00|2563.3|2561.8|2562.38|2560.88|2563.3|2561.8|2562.38|2560.88|0
1731291600000|2024-11-11 02:20:00|2562.37|2560.87|2561.91|2560.41|2562.38|2560.88|2561.44|2559.94|0
1731291900000|2024-11-11 02:25:00|2562.38|2560.88|2561.45|2559.95|2562.38|2560.88|2561.45|2559.95|0
1731292200000|2024-11-11 02:30:00|2560.98|2559.48|2560.97|2559.47|2560.98|2559.48|2560.51|2559.01|0
1731292500000|2024-11-11 02:35:00|2560.96|2559.46|2560.96|2559.46|2560.97|2559.47|2560.5|2559|0
1731292800000|2024-11-11 02:40:00|2560.97|2559.47|2560.97|2559.47|2560.97|2559.47|2560.96|2559.46|0
1731293100000|2024-11-11 02:45:00|2561.43|2559.93|2561.42|2559.92|2561.89|2560.39|2561.42|2559.92|0
1731293400000|2024-11-11 02:50:00|2561.88|2560.38|2560.96|2559.46|2562.35|2560.85|2560.96|2559.46|0
1731293700000|2024-11-11 02:55:00|2560.5|2559|2561.43|2559.93|2561.89|2560.39|2560.5|2559|0
1731294000000|2024-11-11 03:00:00|2560.97|2559.47|2560.73|2559.23|2560.97|2559.47|2560.5|2559|0
1731294300000|2024-11-11 03:05:00|2560.96|2559.46|2561.2|2559.7|2561.43|2559.93|2560.96|2559.46|0
1731294600000|2024-11-11 03:10:00|2561.19|2559.69|2561.2|2559.7|2561.43|2559.93|2560.96|2559.46|0
1731294900000|2024-11-11 03:15:00|2560.97|2559.47|2560.74|2559.24|2561.9|2560.4|2560.5|2559|0
1731295200000|2024-11-11 03:20:00|2560.51|2559.01|2560.98|2559.48|2560.98|2559.48|2560.5|2559|0
1731295500000|2024-11-11 03:25:00|2560.75|2559.25|2560.51|2559.01|2560.98|2559.48|2560.05|2558.55|0
1731295800000|2024-11-11 03:30:00|2560.28|2558.78|2560.51|2559.01|2560.74|2559.24|2560.04|2558.54|0
1731296100000|2024-11-11 03:35:00|2560.28|2558.78|2560.28|2558.78|2560.51|2559.01|2560.04|2558.54|0
1731296400000|2024-11-11 03:40:00|2560.05|2558.55|2560.98|2559.48|2560.98|2559.48|2560.05|2558.55|0
1731296700000|2024-11-11 03:45:00|2560.52|2559.02|2560.52|2559.02|2560.98|2559.48|2560.52|2559.02|0
1731297000000|2024-11-11 03:50:00|2560.29|2558.79|2560.28|2558.78|2560.51|2559.01|2560.05|2558.55|0
1731297300000|2024-11-11 03:55:00|2560.05|2558.55|2560.04|2558.54|2560.28|2558.78|2560.04|2558.54|0
1731297600000|2024-11-11 04:00:00|2560.05|2558.55|2560.52|2559.02|2560.52|2559.02|2560.05|2558.55|0
1731297900000|2024-11-11 04:05:00|2560.53|2559.03|2560.52|2559.02|2560.99|2559.49|2560.52|2559.02|0
1731298200000|2024-11-11 04:10:00|2560.53|2559.03|2560.99|2559.49|2560.99|2559.49|2560.52|2559.02|0
1731298500000|2024-11-11 04:15:00|2561|2559.5|2560.99|2559.49|2561|2559.5|2560.53|2559.03|0
1731298800000|2024-11-11 04:20:00|2560.53|2559.03|2560.99|2559.49|2561|2559.5|2560.53|2559.03|0
1731299100000|2024-11-11 04:25:00|2560.76|2559.26|2560.99|2559.49|2560.99|2559.49|2560.52|2559.02|0
1731299400000|2024-11-11 04:30:00|2560.98|2559.48|2560.99|2559.49|2560.99|2559.49|2560.52|2559.02|0
1731299700000|2024-11-11 04:35:00|2560.98|2559.48|2560.52|2559.02|2561.45|2559.95|2560.52|2559.02|0
1731300000000|2024-11-11 04:40:00|2560.75|2559.25|2560.52|2559.02|2561.45|2559.95|2560.05|2558.55|0
1731300300000|2024-11-11 04:45:00|2560.75|2559.25|2560.52|2559.02|2560.75|2559.25|2560.52|2559.02|0
1731300600000|2024-11-11 04:50:00|2560.75|2559.25|2561|2559.5|2561.46|2559.96|2560.75|2559.25|0
1731300900000|2024-11-11 04:55:00|2560.99|2559.49|2561|2559.5|2561.46|2559.96|2560.99|2559.49|0
1731301200000|2024-11-11 05:00:00|2561.23|2559.73|2561.47|2559.97|2561.47|2559.97|2560.99|2559.49|0
1731301500000|2024-11-11 05:05:00|2561.93|2560.43|2562.39|2560.89|2562.39|2560.89|2561.46|2559.96|0
1731301800000|2024-11-11 05:10:00|2562.4|2560.9|2564.02|2562.52|2564.02|2562.52|2562.39|2560.89|0
1731302100000|2024-11-11 05:15:00|2563.79|2562.29|2563.55|2562.05|2564.25|2562.75|2563.32|2561.82|0
1731302400000|2024-11-11 05:20:00|2563.32|2561.82|2564.02|2562.52|2564.02|2562.52|2563.32|2561.82|0
1731302700000|2024-11-11 05:25:00|2564.01|2562.51|2564.25|2562.75|2564.71|2563.21|2564.01|2562.51|0
1731303000000|2024-11-11 05:30:00|2563.78|2562.28|2564.24|2562.74|2564.24|2562.74|2563.77|2562.27|0
1731303300000|2024-11-11 05:35:00|2564.47|2562.97|2564.24|2562.74|2564.71|2563.21|2564.24|2562.74|0
1731303600000|2024-11-11 05:40:00|2564.23|2562.73|2564.93|2563.43|2565.16|2563.66|2564.23|2562.73|0
1731303900000|2024-11-11 05:45:00|2564.7|2563.2|2564.7|2563.2|2565.16|2563.66|2564.47|2562.97|0
1731304200000|2024-11-11 05:50:00|2564.71|2563.21|2564|2562.5|2564.71|2563.21|2563.77|2562.27|0
1731304500000|2024-11-11 05:55:00|2563.77|2562.27|2564|2562.5|2564|2562.5|2563.77|2562.27|0
1731304800000|2024-11-11 06:00:00|2564.24|2562.74|2564.23|2562.73|2564.7|2563.2|2563.77|2562.27|0
1731305100000|2024-11-11 06:05:00|2564.46|2562.96|2564.69|2563.19|2564.7|2563.2|2564.23|2562.73|0
1731305400000|2024-11-11 06:10:00|2565.16|2563.66|2565.16|2563.66|2565.16|2563.66|2564.92|2563.42|0
1731305700000|2024-11-11 06:15:00|2564.93|2563.43|2565.87|2564.37|2566.1|2564.6|2564.7|2563.2|0
1731306000000|2024-11-11 06:20:00|2565.64|2564.14|2564.7|2563.2|2565.64|2564.14|2564.7|2563.2|0
1731306300000|2024-11-11 06:25:00|2564.93|2563.43|2564.71|2563.21|2564.94|2563.44|2564.7|2563.2|0
1731306600000|2024-11-11 06:30:00|2564.94|2563.44|2566.11|2564.61|2566.57|2565.07|2564.94|2563.44|0
1731306900000|2024-11-11 06:35:00|2566.12|2564.62|2564.72|2563.22|2566.12|2564.62|2564.71|2563.21|0
1731307200000|2024-11-11 06:40:00|2565.18|2563.68|2564.95|2563.45|2565.18|2563.68|2564.72|2563.22|0
1731307500000|2024-11-11 06:45:00|2564.72|2563.22|2565.21|2563.71|2565.21|2563.71|2564.72|2563.22|0
1731307800000|2024-11-11 06:50:00|2565.44|2563.94|2566.09|2564.59|2566.14|2564.64|2565.16|2563.66|0
1731308100000|2024-11-11 06:55:00|2565.85|2564.35|2567.63|2566.13|2567.64|2566.14|2565.58|2564.08|0
1731308400000|2024-11-11 07:00:00|2566.71|2565.21|2564.86|2563.36|2567.65|2566.15|2563.93|2562.43|0
1731308700000|2024-11-11 07:05:00|2564.4|2562.9|2566.73|2565.23|2567.19|2565.69|2564.4|2562.9|0
1731309000000|2024-11-11 07:10:00|2566.49|2564.99|2568.01|2566.51|2568.72|2567.22|2566.26|2564.76|0
1731309300000|2024-11-11 07:15:00|2568.24|2566.74|2568.62|2567.12|2568.62|2567.12|2567.78|2566.28|0
1731309600000|2024-11-11 07:20:00|2568.85|2567.35|2568.62|2567.12|2569.09|2567.59|2567.69|2566.19|0
1731309900000|2024-11-11 07:25:00|2568.16|2566.66|2569.06|2567.56|2569.07|2567.57|2567.24|2565.74|0
1731310200000|2024-11-11 07:30:00|2569.07|2567.57|2573.58|2572.18|2573.58|2572.18|2569.06|2567.56|57
1731310500000|2024-11-11 07:35:00|2573.33|2571.93|2571.58|2570.18|2573.71|2572.31|2571.46|2570.06|19
1731310800000|2024-11-11 07:40:00|2571.71|2570.31|2572.83|2571.43|2573.58|2572.18|2571.71|2570.31|44
1731311100000|2024-11-11 07:45:00|2572.96|2571.56|2573.33|2571.93|2573.33|2571.93|2572.96|2571.56|7
1731311400000|2024-11-11 07:50:00|2573.46|2572.06|2573.58|2572.18|2573.58|2572.18|2573.46|2572.06|14
1731311700000|2024-11-11 07:55:00|2573.97|2572.47|2574.43|2572.93|2575.82|2574.32|2573.51|2572.01|0
1731312000000|2024-11-11 08:00:00|2574.42|2572.92|2576.01|2575.51|2577.63|2577.13|2572.51|2571.54|3274
1731312300000|2024-11-11 08:05:00|2576.26|2575.76|2573.26|2572.76|2578.26|2577.76|2572.01|2571.51|2715
1731312600000|2024-11-11 08:10:00|2573.38|2572.88|2578.01|2577.51|2578.26|2577.76|2572.88|2572.38|1453
1731312900000|2024-11-11 08:15:00|2578.26|2577.76|2580.26|2579.76|2580.76|2580.26|2575.51|2575.01|1590
1731313200000|2024-11-11 08:20:00|2580.51|2580.01|2579.51|2579.01|2581.26|2580.76|2578.51|2578.01|1529
1731313500000|2024-11-11 08:25:00|2579.26|2578.76|2581.01|2580.51|2581.01|2580.51|2576.76|2576.26|871
1731313800000|2024-11-11 08:30:00|2581.26|2580.76|2578.01|2577.51|2582.26|2581.76|2577.51|2577.01|1332
1731314100000|2024-11-11 08:35:00|2577.88|2577.38|2581.01|2580.51|2581.51|2581.01|2577.01|2576.51|1141
1731314400000|2024-11-11 08:40:00|2580.98|2580.48|2581.23|2580.73|2581.98|2581.48|2580.48|2579.98|634
1731314700000|2024-11-11 08:45:00|2581.1|2580.6|2578.48|2577.98|2581.73|2581.23|2578.23|2577.73|3134
1731315000000|2024-11-11 08:50:00|2578.6|2578.1|2581.98|2581.48|2582.48|2581.98|2578.48|2577.98|939
1731315300000|2024-11-11 08:55:00|2581.85|2581.35|2579.23|2578.73|2582.23|2581.73|2578.73|2578.23|571
1731315600000|2024-11-11 09:00:00|2579.1|2578.6|2575.98|2575.48|2579.98|2579.48|2575.73|2575.23|790
1731315900000|2024-11-11 09:05:00|2575.85|2575.35|2578.6|2578.1|2578.98|2578.48|2575.48|2574.98|630
1731316200000|2024-11-11 09:10:00|2578.73|2578.23|2578.73|2578.23|2579.48|2578.98|2576.73|2576.23|612
1731316500000|2024-11-11 09:15:00|2578.48|2577.98|2580.48|2579.98|2580.48|2579.98|2576.98|2576.48|1675
1731316800000|2024-11-11 09:20:00|2580.73|2580.23|2580.48|2579.98|2581.73|2581.23|2580.48|2579.98|1366
1731317100000|2024-11-11 09:25:00|2580.35|2579.85|2578.48|2577.98|2580.6|2580.1|2577.48|2576.98|1533
1731317400000|2024-11-11 09:30:00|2578.6|2578.1|2575.98|2575.48|2579.23|2578.73|2575.48|2574.98|624
1731317700000|2024-11-11 09:35:00|2576.23|2575.73|2577.98|2577.48|2578.23|2577.73|2576.23|2575.73|640
1731318000000|2024-11-11 09:40:00|2577.6|2577.1|2580.73|2580.23|2581.23|2580.73|2577.23|2576.73|402
1731318300000|2024-11-11 09:45:00|2580.48|2579.98|2581.85|2581.35|2582.23|2581.73|2580.23|2579.73|1127
1731318600000|2024-11-11 09:50:00|2581.98|2581.48|2580.48|2579.98|2581.98|2581.48|2579.73|2579.23|719
1731318900000|2024-11-11 09:55:00|2580.6|2580.1|2580.73|2580.23|2580.98|2580.48|2579.73|2579.23|522
1731319200000|2024-11-11 10:00:00|2580.98|2580.48|2579.6|2579.1|2580.98|2580.48|2579.23|2578.73|617
1731319500000|2024-11-11 10:05:00|2579.48|2578.98|2578.98|2578.48|2580.48|2579.98|2578.98|2578.48|1730
1731319800000|2024-11-11 10:10:00|2579.23|2578.73|2580.73|2580.23|2581.23|2580.73|2578.48|2577.98|643
1731320100000|2024-11-11 10:15:00|2580.98|2580.48|2582.6|2582.1|2582.73|2582.23|2580.48|2579.98|498
1731320400000|2024-11-11 10:20:00|2582.48|2581.98|2582.48|2581.98|2583.23|2582.73|2582.23|2581.73|1217
1731320700000|2024-11-11 10:25:00|2582.35|2581.85|2581.48|2580.98|2582.48|2581.98|2581.23|2580.73|470
1731321000000|2024-11-11 10:30:00|2581.73|2581.23|2579.98|2579.48|2581.98|2581.48|2579.6|2579.1|1694
1731321300000|2024-11-11 10:35:00|2580.23|2579.73|2581.73|2581.23|2581.73|2581.23|2579.98|2579.48|312
1731321600000|2024-11-11 10:40:00|2581.6|2581.1|2580.73|2580.23|2581.98|2581.48|2580.23|2579.73|646
1731321900000|2024-11-11 10:45:00|2580.6|2580.1|2579.73|2579.23|2581.35|2580.85|2579.1|2578.6|1537
1731322200000|2024-11-11 10:50:00|2579.98|2579.48|2579.1|2578.6|2580.48|2579.98|2578.48|2577.98|355
1731322500000|2024-11-11 10:55:00|2578.98|2578.48|2576.6|2576.1|2579.23|2578.73|2576.48|2575.98|414
1731322800000|2024-11-11 11:00:00|2576.73|2576.23|2577.35|2576.85|2577.85|2577.35|2576.23|2575.73|1315
1731323100000|2024-11-11 11:05:00|2577.23|2576.73|2577.73|2577.23|2578.48|2577.98|2576.48|2575.98|585
1731323400000|2024-11-11 11:10:00|2577.48|2576.98|2577.98|2577.48|2578.48|2577.98|2577.48|2576.98|268
1731323700000|2024-11-11 11:15:00|2577.85|2577.35|2576.48|2575.98|2577.85|2577.35|2575.73|2575.23|434
1731324000000|2024-11-11 11:20:00|2576.35|2575.85|2576.23|2575.73|2576.98|2576.48|2575.98|2575.48|224
1731324300000|2024-11-11 11:25:00|2576.35|2575.85|2575.85|2575.35|2576.48|2575.98|2574.6|2574.1|326
1731324600000|2024-11-11 11:30:00|2575.98|2575.48|2577.23|2576.73|2577.73|2577.23|2575.73|2575.23|574
1731324900000|2024-11-11 11:35:00|2577.6|2577.1|2577.98|2577.48|2578.48|2577.98|2577.35|2576.85|400
1731325200000|2024-11-11 11:40:00|2577.73|2577.23|2578.98|2578.48|2579.23|2578.73|2577.73|2577.23|298
1731325500000|2024-11-11 11:45:00|2578.73|2578.23|2579.48|2578.98|2579.73|2579.23|2578.48|2577.98|425
1731325800000|2024-11-11 11:50:00|2579.35|2578.85|2578.48|2577.98|2579.73|2579.23|2578.48|2577.98|390
1731326100000|2024-11-11 11:55:00|2578.23|2577.73|2577.35|2576.85|2578.48|2577.98|2577.23|2576.73|345
1731326400000|2024-11-11 12:00:00|2577.48|2576.98|2576.6|2576.1|2577.85|2577.35|2576.1|2575.6|856
1731326700000|2024-11-11 12:05:00|2576.73|2576.23|2576.23|2575.73|2576.98|2576.48|2575.6|2575.1|473
1731327000000|2024-11-11 12:10:00|2575.98|2575.48|2577.48|2576.98|2577.48|2576.98|2575.6|2575.1|284
1731327300000|2024-11-11 12:15:00|2577.35|2576.85|2577.6|2577.1|2577.98|2577.48|2576.98|2576.48|1637
1731327600000|2024-11-11 12:20:00|2577.48|2576.98|2577.73|2577.23|2578.73|2578.23|2577.48|2576.98|235
1731327900000|2024-11-11 12:25:00|2577.6|2577.1|2576.73|2576.23|2577.73|2577.23|2576.23|2575.73|263
1731328200000|2024-11-11 12:30:00|2576.48|2575.98|2577.35|2576.85|2577.48|2576.98|2575.85|2575.35|433
1731328500000|2024-11-11 12:35:00|2577.48|2576.98|2577.1|2576.6|2577.48|2576.98|2576.98|2576.48|364
1731328800000|2024-11-11 12:40:00|2577.24|2576.74|2580.12|2579.62|2580.12|2579.62|2577.24|2576.74|5871
1731329100000|2024-11-11 12:45:00|2579.99|2579.49|2580.12|2579.62|2580.62|2580.12|2579.49|2578.99|382
1731329400000|2024-11-11 12:50:00|2579.99|2579.49|2580.24|2579.74|2580.37|2579.87|2579.62|2579.12|419
1731329700000|2024-11-11 12:55:00|2580.37|2579.87|2579.99|2579.49|2580.62|2580.12|2579.62|2579.12|4015
1731330000000|2024-11-11 13:00:00|2579.87|2579.37|2579.87|2579.37|2580.37|2579.87|2578.87|2578.37|506
1731330300000|2024-11-11 13:05:00|2579.74|2579.24|2579.37|2578.87|2579.87|2579.37|2579.12|2578.62|405
1731330600000|2024-11-11 13:10:00|2579.62|2579.12|2582.12|2581.62|2582.24|2581.74|2579.62|2579.12|542
1731330900000|2024-11-11 13:15:00|2581.99|2581.49|2581.37|2580.87|2582.37|2581.87|2580.74|2580.24|389
1731331200000|2024-11-11 13:20:00|2581.12|2580.62|2582.74|2582.24|2582.87|2582.37|2580.62|2580.12|442
1731331500000|2024-11-11 13:25:00|2582.87|2582.37|2583.12|2582.62|2584.12|2583.62|2582.24|2581.74|1024
1731331800000|2024-11-11 13:30:00|2582.87|2582.37|2582.37|2581.87|2582.87|2582.37|2582.12|2581.62|1497
1731332100000|2024-11-11 13:35:00|2582.24|2581.74|2581.62|2581.12|2582.74|2582.24|2581.37|2580.87|571
1731332400000|2024-11-11 13:40:00|2581.37|2580.87|2581.74|2581.24|2582.87|2582.37|2581.12|2580.62|1198
1731332700000|2024-11-11 13:45:00|2581.87|2581.37|2583.12|2582.62|2583.37|2582.87|2581.87|2581.37|2649
1731333000000|2024-11-11 13:50:00|2583.37|2582.87|2584.62|2584.12|2584.87|2584.37|2583.12|2582.62|628
1731333300000|2024-11-11 13:55:00|2584.49|2583.99|2584.12|2583.62|2584.87|2584.37|2583.99|2583.49|1134
1731333600000|2024-11-11 14:00:00|2583.99|2583.49|2580.87|2580.37|2583.99|2583.49|2580.37|2579.87|1213
1731333900000|2024-11-11 14:05:00|2580.74|2580.24|2580.37|2579.87|2580.87|2580.37|2580.12|2579.62|388
1731334200000|2024-11-11 14:10:00|2580.62|2580.12|2580.12|2579.62|2580.87|2580.37|2580.12|2579.62|425
1731334500000|2024-11-11 14:15:00|2580.37|2579.87|2580.62|2580.12|2581.24|2580.74|2580.37|2579.87|903
1731334800000|2024-11-11 14:20:00|2580.74|2580.24|2580.12|2579.62|2581.87|2581.37|2579.99|2579.49|956
1731335100000|2024-11-11 14:25:00|2580.24|2579.74|2578.37|2577.87|2580.24|2579.74|2577.62|2577.12|1259
1731335400000|2024-11-11 14:30:00|2578.62|2578.12|2579.99|2579.49|2580.99|2580.49|2577.87|2577.37|978
1731335700000|2024-11-11 14:35:00|2580.12|2579.62|2581.37|2580.87|2582.37|2581.87|2579.49|2578.99|630
1731336000000|2024-11-11 14:40:00|2581.62|2581.12|2579.87|2579.37|2583.37|2582.87|2579.24|2578.74|875
1731336300000|2024-11-11 14:45:00|2580.24|2579.74|2581.12|2580.62|2581.12|2580.62|2579.37|2578.87|1351
1731336600000|2024-11-11 14:50:00|2581.37|2580.87|2578.87|2578.37|2581.62|2581.12|2578.87|2578.37|625
1731336900000|2024-11-11 14:55:00|2578.74|2578.24|2578.49|2577.99|2578.87|2578.37|2577.12|2576.62|3813
1731337200000|2024-11-11 15:00:00|2578.62|2578.12|2577.99|2577.49|2578.62|2578.12|2576.12|2575.62|1104
1731337500000|2024-11-11 15:05:00|2578.12|2577.62|2577.12|2576.62|2578.87|2578.37|2577.12|2576.62|517
1731337800000|2024-11-11 15:10:00|2577.01|2576.51|2578.51|2578.01|2579.51|2579.01|2576.63|2576.13|748
1731338100000|2024-11-11 15:15:00|2578.63|2578.13|2578.26|2577.76|2579.51|2579.01|2577.13|2576.63|552
1731338400000|2024-11-11 15:20:00|2578.51|2578.01|2578.01|2577.51|2578.63|2578.13|2577.63|2577.13|437
1731338700000|2024-11-11 15:25:00|2577.76|2577.26|2578.51|2578.01|2578.51|2578.01|2577.51|2577.01|551
1731339000000|2024-11-11 15:30:00|2578.38|2577.88|2578.01|2577.51|2579.01|2578.51|2577.76|2577.26|502
1731339300000|2024-11-11 15:35:00|2577.88|2577.38|2579.76|2579.26|2580.01|2579.51|2577.51|2577.01|506
1731339600000|2024-11-11 15:40:00|2579.88|2579.38|2578.01|2577.51|2580.01|2579.51|2577.76|2577.26|376
1731339900000|2024-11-11 15:45:00|2578.26|2577.76|2579.01|2578.51|2579.26|2578.76|2578.01|2577.51|1580
1731340200000|2024-11-11 15:50:00|2579.13|2578.63|2579.01|2578.51|2579.26|2578.76|2578.26|2577.76|1338
1731340500000|2024-11-11 15:55:00|2578.88|2578.38|2579.51|2579.01|2579.63|2579.13|2578.51|2578.01|610
1731340800000|2024-11-11 16:00:00|2579.63|2579.13|2579.26|2578.76|2580.26|2579.76|2578.88|2578.38|771
1731341100000|2024-11-11 16:05:00|2579.01|2578.51|2577.26|2576.76|2579.51|2579.01|2577.26|2576.76|623
1731341400000|2024-11-11 16:10:00|2576.76|2576.26|2576.13|2575.63|2576.76|2576.26|2575.76|2575.26|2229
1731341700000|2024-11-11 16:15:00|2576.26|2575.76|2575.76|2575.26|2576.26|2575.76|2575.01|2574.51|1360
1731342000000|2024-11-11 16:20:00|2576.01|2575.51|2578.52|2577.02|2578.52|2578.01|2575.63|2575.13|3207
1731342300000|2024-11-11 16:25:00|2578.51|2577.01|2576.72|2575.22|2578.52|2577.02|2576.64|2575.14|16038
1731342600000|2024-11-11 16:30:00|2577.19|2575.69|2576.58|2575.18|2577.83|2576.43|2575.71|2574.31|4373
1731342900000|2024-11-11 16:35:00|2576.71|2575.31|2577.83|2576.43|2577.83|2576.43|2576.71|2575.31|4101
1731343200000|2024-11-11 16:40:00|2578.21|2576.81|2577.96|2576.56|2578.46|2577.06|2577.33|2575.93|166
1731343500000|2024-11-11 16:45:00|2577.83|2576.43|2578.21|2576.81|2578.46|2577.06|2577.58|2576.18|18
1731343800000|2024-11-11 16:50:00|2578.33|2576.93|2578.21|2576.81|2578.96|2577.56|2578.21|2576.81|41
1731344100000|2024-11-11 16:55:00|2578.33|2576.93|2579.88|2578.38|2579.88|2578.43|2578.33|2576.93|48
1731344400000|2024-11-11 17:00:00|2579.87|2578.37|2579.86|2578.36|2580.36|2578.86|2578.93|2577.43|0
1731344700000|2024-11-11 17:05:00|2579.87|2578.37|2578.92|2577.42|2579.87|2578.37|2578.92|2577.42|0
1731345000000|2024-11-11 17:10:00|2578.93|2577.43|2578.92|2577.42|2579.39|2577.89|2578.68|2577.18|0
1731345300000|2024-11-11 17:15:00|2578.93|2577.43|2577.96|2576.46|2578.93|2577.43|2577.49|2575.99|0
1731345600000|2024-11-11 17:20:00|2577.97|2576.47|2577.49|2575.99|2577.99|2576.49|2577.49|2575.99|0
1731345900000|2024-11-11 17:25:00|2577.73|2576.23|2577.04|2575.54|2577.73|2576.23|2577.02|2575.52|0
1731346200000|2024-11-11 17:30:00|2577.03|2575.53|2577.52|2576.02|2577.53|2576.03|2577.03|2575.53|0
1731346500000|2024-11-11 17:35:00|2577.05|2575.55|2577.02|2575.52|2577.52|2576.02|2577.02|2575.52|0
1731346800000|2024-11-11 17:40:00|2577.03|2575.53|2577.02|2575.52|2577.04|2575.54|2576.55|2575.05|0
1731347100000|2024-11-11 17:45:00|2577.03|2575.53|2576.07|2574.57|2577.03|2575.53|2576.07|2574.57|0
1731347400000|2024-11-11 17:50:00|2576.08|2574.58|2575.75|2574.25|2576.69|2575.19|2575.6|2574.1|0
1731347700000|2024-11-11 17:55:00|2575.74|2574.24|2575.97|2574.47|2575.97|2574.47|2574.82|2573.32|0
1731348000000|2024-11-11 18:00:00|2575.95|2574.45|2574.51|2573.01|2575.96|2574.46|2574.01|2572.51|0
1731348300000|2024-11-11 18:05:00|2574.5|2573|2574.58|2573.08|2575.05|2573.55|2573.61|2572.11|0
1731348600000|2024-11-11 18:10:00|2575.04|2573.54|2574.11|2572.61|2575.04|2573.54|2573.61|2572.11|0
1731348900000|2024-11-11 18:15:00|2574.09|2572.59|2573.6|2572.1|2574.57|2573.07|2573.14|2571.64|0
1731349200000|2024-11-11 18:20:00|2573.61|2572.11|2572.67|2571.17|2573.62|2572.12|2572.17|2570.67|0
1731349500000|2024-11-11 18:25:00|2572.21|2570.71|2574.16|2572.66|2574.16|2572.66|2572.21|2570.71|0
1731349800000|2024-11-11 18:30:00|2574.15|2572.65|2575.06|2573.56|2575.53|2574.03|2574.14|2572.64|0
1731350100000|2024-11-11 18:35:00|2574.6|2573.1|2575.1|2573.6|2575.57|2574.07|2574.6|2573.1|0
1731350400000|2024-11-11 18:40:00|2575.11|2573.61|2575.11|2573.61|2575.35|2573.85|2574.63|2573.13|0
1731350700000|2024-11-11 18:45:00|2575.12|2573.62|2575.6|2574.1|2576.08|2574.58|2574.64|2573.14|0
1731351000000|2024-11-11 18:50:00|2576.06|2574.56|2576.54|2575.04|2577.03|2575.53|2575.6|2574.1|0
1731351300000|2024-11-11 18:55:00|2576.53|2575.03|2576.52|2575.02|2577|2575.5|2576.05|2574.55|0
1731351600000|2024-11-11 19:00:00|2576.53|2575.03|2576.05|2574.55|2576.53|2575.03|2576.04|2574.54|0
1731351900000|2024-11-11 19:05:00|2576.52|2575.02|2576.52|2575.02|2576.53|2575.03|2576.04|2574.54|0
1731352200000|2024-11-11 19:10:00|2576.28|2574.78|2576.04|2574.54|2576.52|2575.02|2575.57|2574.07|0
1731352500000|2024-11-11 19:15:00|2576.5|2575|2576.74|2575.24|2576.99|2575.49|2576.03|2574.53|0
1731352800000|2024-11-11 19:20:00|2576.51|2575.01|2576.95|2575.45|2576.98|2575.48|2576.49|2574.99|0
1731353100000|2024-11-11 19:25:00|2576.96|2575.46|2576.49|2574.99|2576.97|2575.47|2576.03|2574.53|0
1731353400000|2024-11-11 19:30:00|2576.5|2575|2577.22|2575.72|2577.22|2575.72|2576.01|2574.51|0
1731353700000|2024-11-11 19:35:00|2577.45|2575.95|2576.97|2575.47|2577.45|2575.95|2576.96|2575.46|0
1731354000000|2024-11-11 19:40:00|2576.98|2575.48|2576.5|2575|2576.98|2575.48|2576.5|2575|0
1731354300000|2024-11-11 19:45:00|2576.51|2575.01|2576.52|2575.02|2576.52|2575.02|2575.56|2574.06|0
1731354600000|2024-11-11 19:50:00|2576.51|2575.01|2576.5|2575|2576.52|2575.02|2576.03|2574.53|0
1731354900000|2024-11-11 19:55:00|2576.51|2575.01|2576.51|2575.01|2576.51|2575.01|2576.5|2575|0
1731355200000|2024-11-11 20:00:00|2576.5|2575|2576.96|2575.46|2576.96|2575.46|2576.02|2574.52|0
1731355500000|2024-11-11 20:05:00|2576.73|2575.23|2576.99|2575.49|2576.99|2575.49|2576.51|2575.01|0
1731355800000|2024-11-11 20:10:00|2576.98|2575.48|2576.98|2575.48|2577.7|2576.2|2576.97|2575.47|0
1731356100000|2024-11-11 20:15:00|2576.51|2575.01|2576.52|2575.02|2576.53|2575.03|2576.04|2574.54|0
1731356400000|2024-11-11 20:20:00|2576.29|2574.79|2576.05|2574.55|2576.53|2575.03|2576.05|2574.55|0
1731356700000|2024-11-11 20:25:00|2576.51|2575.01|2576.51|2575.01|2576.51|2575.01|2576.03|2574.53|0
1731357000000|2024-11-11 20:30:00|2576.5|2575|2576.05|2574.55|2576.51|2575.01|2575.55|2574.05|0
1731357300000|2024-11-11 20:35:00|2576.06|2574.56|2575.14|2573.64|2576.06|2574.56|2575.12|2573.62|0
1731357600000|2024-11-11 20:40:00|2575.15|2573.65|2574.2|2572.7|2575.16|2573.66|2573.73|2572.23|0
1731357900000|2024-11-11 20:45:00|2574.19|2572.69|2575.1|2573.6|2575.59|2574.09|2574.16|2572.66|0
1731358200000|2024-11-11 20:50:00|2575.09|2573.59|2574.65|2573.15|2576.06|2574.56|2574.19|2572.69|0
1731358500000|2024-11-11 20:55:00|2574.66|2573.16|2575.65|2574.15|2575.67|2574.17|2574.17|2572.67|0
1731358800000|2024-11-11 21:00:00|2575.42|2573.92|2575.04|2573.54|2575.52|2574.02|2573.79|2572.29|0
1731359100000|2024-11-11 21:05:00|2575.03|2573.53|2575.09|2573.59|2575.57|2574.07|2574.65|2573.15|0
1731359400000|2024-11-11 21:10:00|2575.18|2573.68|2574.56|2573.06|2575.47|2573.97|2574.32|2572.82|0
1731359700000|2024-11-11 21:15:00|2574.65|2573.15|2575.18|2573.68|2575.28|2573.78|2574.51|2573.01|0
1731360000000|2024-11-11 21:20:00|2575.13|2573.63|2574.89|2573.39|2575.13|2573.63|2574.89|2573.39|0
1731360300000|2024-11-11 21:25:00|2574.9|2573.4|2574.89|2573.39|2575.04|2573.54|2574.56|2573.06|0
1731360600000|2024-11-11 21:30:00|2574.8|2573.3|2574.8|2573.3|2574.8|2573.3|2574.65|2573.15|0
1731360900000|2024-11-11 21:35:00|2574.79|2573.29|2574.89|2573.39|2574.89|2573.39|2574.7|2573.2|0
1731361200000|2024-11-11 21:40:00|2574.9|2573.4|2574.94|2573.44|2574.94|2573.44|2574.8|2573.3|0
1731361500000|2024-11-11 21:45:00|2574.89|2573.39|2574.8|2573.3|2575.04|2573.54|2574.7|2573.2|0
1731361800000|2024-11-11 21:50:00|2574.89|2573.39|2574.75|2573.25|2574.99|2573.49|2574.75|2573.25|0
1731362100000|2024-11-11 21:55:00|2574.7|2573.2|2573.98|2572.48|2574.8|2573.3|2573.98|2572.48|0
1731362400000|2024-11-11 22:00:00|2574.03|2572.53|2574.16|2572.66|2574.16|2572.66|2573.83|2572.33|0
1731362700000|2024-11-11 22:05:00|2574.21|2572.71|2574.21|2572.71|2574.21|2572.71|2574.21|2572.71|0
1731363000000|2024-11-11 22:10:00|2574.11|2572.61|2574.21|2572.71|2574.26|2572.76|2574.11|2572.61|0
1731363300000|2024-11-11 22:15:00|2574.16|2572.66|2574.11|2572.61|2574.26|2572.76|2573.97|2572.47|0
1731363600000|2024-11-11 22:20:00|2574.16|2572.66|2574.21|2572.71|2574.21|2572.71|2574.11|2572.61|0
1731363900000|2024-11-11 22:25:00|2574.26|2572.76|2574.16|2572.66|2574.26|2572.76|2573.97|2572.47|0
1731364200000|2024-11-11 22:30:00|2574.11|2572.61|2574.02|2572.52|2574.11|2572.61|2574.02|2572.52|0
1731364800000|2024-11-11 22:40:00|2573.97|2572.47|2573.97|2572.47|2573.97|2572.47|2573.97|2572.47|0
1731365100000|2024-11-11 22:45:00|2574.02|2572.52|2574.06|2572.56|2574.06|2572.56|2573.97|2572.47|0
1731365400000|2024-11-11 22:50:00|2574.07|2572.57|2574.06|2572.56|2574.11|2572.61|2574.02|2572.52|0
1731365700000|2024-11-11 22:55:00|2574.07|2572.57|2574.26|2572.76|2574.45|2572.95|2574.02|2572.52|0
1731366000000|2024-11-11 23:00:00|2574.27|2572.77|2573.54|2572.04|2574.69|2573.19|2573.49|2571.99|0
1731366300000|2024-11-11 23:05:00|2573.63|2572.13|2573.9|2572.4|2574.29|2572.79|2573.63|2572.13|0
1731366600000|2024-11-11 23:10:00|2573.95|2572.45|2573.66|2572.16|2574.14|2572.64|2573.57|2572.07|0
1731366900000|2024-11-11 23:15:00|2573.57|2572.07|2573.76|2572.26|2573.9|2572.4|2573.42|2571.92|0
1731367200000|2024-11-11 23:20:00|2573.81|2572.31|2574.29|2572.79|2574.34|2572.84|2573.76|2572.26|0
1731367500000|2024-11-11 23:25:00|2574.34|2572.84|2574.19|2572.69|2574.34|2572.84|2574.05|2572.55|0
1731367800000|2024-11-11 23:30:00|2574.24|2572.74|2573.95|2572.45|2574.34|2572.84|2573.9|2572.4|0
1731368100000|2024-11-11 23:35:00|2573.9|2572.4|2573.66|2572.16|2573.9|2572.4|2573.52|2572.02|0
1731368400000|2024-11-11 23:40:00|2573.57|2572.07|2574.05|2572.55|2574.05|2572.55|2573.57|2572.07|0
1731368700000|2024-11-11 23:45:00|2574.1|2572.6|2573.92|2572.42|2574.21|2572.71|2573.68|2572.18|0
1731369000000|2024-11-11 23:50:00|2573.97|2572.47|2574.4|2572.9|2574.4|2572.9|2573.92|2572.42|0
1731369300000|2024-11-11 23:55:00|2574.35|2572.85|2574.55|2573.05|2574.55|2573.05|2574.21|2572.71|0
1731369600000|2024-11-12 00:00:00|2574.54|2573.04|2574.69|2573.19|2574.74|2573.24|2574.07|2572.57|0
1731369900000|2024-11-12 00:05:00|2574.74|2573.24|2574.21|2572.71|2574.74|2573.24|2574.07|2572.57|0
1731370200000|2024-11-12 00:10:00|2574.16|2572.66|2574.6|2573.1|2574.6|2573.1|2573.83|2572.33|0
1731370500000|2024-11-12 00:15:00|2574.59|2573.09|2572.42|2570.92|2574.59|2573.09|2571.94|2570.44|0
1731370800000|2024-11-12 00:20:00|2572.41|2570.91|2572.39|2570.89|2572.42|2570.92|2571.46|2569.96|0
1731371100000|2024-11-12 00:25:00|2572.62|2571.12|2573.32|2571.82|2573.32|2571.82|2572.62|2571.12|0
1731371400000|2024-11-12 00:30:00|2573.09|2571.59|2572.85|2571.35|2573.09|2571.59|2571.91|2570.41|0
1731371700000|2024-11-12 00:35:00|2572.86|2571.36|2572.37|2570.87|2573.32|2571.82|2571.91|2570.41|0
1731372000000|2024-11-12 00:40:00|2572.36|2570.86|2572.37|2570.87|2572.37|2570.87|2571.9|2570.4|0
1731372300000|2024-11-12 00:45:00|2572.38|2570.88|2572.38|2570.88|2572.38|2570.88|2571.91|2570.41|0
1731372600000|2024-11-12 00:50:00|2572.15|2570.65|2571.93|2570.43|2572.15|2570.65|2571.45|2569.95|0
1731372900000|2024-11-12 00:55:00|2571.94|2570.44|2572.17|2570.67|2572.17|2570.67|2571.46|2569.96|0
1731373200000|2024-11-12 01:00:00|2571.94|2570.44|2572.4|2570.9|2572.87|2571.37|2571.45|2569.95|0
1731373500000|2024-11-12 01:05:00|2572.41|2570.91|2572.89|2571.39|2573.59|2572.09|2572.4|2570.9|0
1731373800000|2024-11-12 01:10:00|2572.9|2571.4|2572.91|2571.41|2573.82|2572.32|2572.89|2571.39|0
1731374100000|2024-11-12 01:15:00|2572.9|2571.4|2572.91|2571.41|2572.91|2571.41|2572.44|2570.94|0
1731374400000|2024-11-12 01:20:00|2572.67|2571.17|2572.91|2571.41|2573.15|2571.65|2572.43|2570.93|0
1731374700000|2024-11-12 01:25:00|2572.45|2570.95|2571.98|2570.48|2572.45|2570.95|2571.98|2570.48|0
1731375000000|2024-11-12 01:30:00|2571.75|2570.25|2572.45|2570.95|2572.68|2571.18|2571.75|2570.25|0
1731375300000|2024-11-12 01:35:00|2572.44|2570.94|2573.38|2571.88|2573.38|2571.88|2572.44|2570.94|0
1731375600000|2024-11-12 01:40:00|2573.61|2572.11|2574.07|2572.57|2574.3|2572.8|2572.9|2571.4|0
1731375900000|2024-11-12 01:45:00|2574.3|2572.8|2575.46|2573.96|2576.62|2575.12|2574.3|2572.8|0
1731376200000|2024-11-12 01:50:00|2575.23|2573.73|2574.51|2573.01|2575.69|2574.19|2574.28|2572.78|0
1731376500000|2024-11-12 01:55:00|2574.28|2572.78|2574.48|2572.98|2574.73|2573.23|2574.03|2572.53|0
1731376800000|2024-11-12 02:00:00|2574.25|2572.75|2573.8|2572.3|2575.18|2573.68|2573.32|2571.82|0
1731377100000|2024-11-12 02:05:00|2574.26|2572.76|2574.28|2572.78|2574.75|2573.25|2574.03|2572.53|0
1731377400000|2024-11-12 02:10:00|2574.05|2572.55|2574.02|2572.52|2574.28|2572.78|2573.55|2572.05|0
1731377700000|2024-11-12 02:15:00|2574.25|2572.75|2573.56|2572.06|2574.25|2572.75|2573.32|2571.82|0
1731378000000|2024-11-12 02:20:00|2573.79|2572.29|2571.92|2570.42|2573.79|2572.29|2571.92|2570.42|0
1731378300000|2024-11-12 02:25:00|2571.69|2570.19|2572.16|2570.66|2572.39|2570.89|2571.69|2570.19|0
1731378600000|2024-11-12 02:30:00|2572.39|2570.89|2571.92|2570.42|2572.4|2570.9|2571.45|2569.95|0
1731378900000|2024-11-12 02:35:00|2571.69|2570.19|2571|2569.5|2571.92|2570.42|2570.98|2569.48|0
1731379200000|2024-11-12 02:40:00|2571.01|2569.51|2571.01|2569.51|2571.48|2569.98|2571|2569.5|0
1731379500000|2024-11-12 02:45:00|2571|2569.5|2568.45|2566.95|2571.01|2569.51|2567.96|2566.46|0
1731379800000|2024-11-12 02:50:00|2568.44|2566.94|2567.73|2566.23|2568.68|2567.18|2567.72|2566.22|0
1731380100000|2024-11-12 02:55:00|2567.74|2566.24|2568.21|2566.71|2568.21|2566.71|2567.25|2565.75|0
1731380400000|2024-11-12 03:00:00|2567.98|2566.48|2569.14|2567.64|2569.38|2567.88|2567.74|2566.24|0
1731380700000|2024-11-12 03:05:00|2569.37|2567.87|2569.15|2567.65|2569.61|2568.11|2569.14|2567.64|0
1731381000000|2024-11-12 03:10:00|2568.69|2567.19|2569.15|2567.65|2569.62|2568.12|2568.69|2567.19|0
1731381300000|2024-11-12 03:15:00|2569.16|2567.66|2568.69|2567.19|2569.62|2568.12|2568.68|2567.18|0
1731381600000|2024-11-12 03:20:00|2568.68|2567.18|2569.61|2568.11|2569.62|2568.12|2568.68|2567.18|0
1731381900000|2024-11-12 03:25:00|2569.62|2568.12|2570.55|2569.05|2570.55|2569.05|2569.61|2568.11|0
1731382200000|2024-11-12 03:30:00|2570.56|2569.06|2571.02|2569.52|2571.48|2569.98|2570.55|2569.05|0
1731382500000|2024-11-12 03:35:00|2571.01|2569.51|2570.09|2568.59|2571.02|2569.52|2569.86|2568.36|0
1731382800000|2024-11-12 03:40:00|2569.86|2568.36|2570.55|2569.05|2570.56|2569.06|2569.63|2568.13|0
1731383100000|2024-11-12 03:45:00|2570.56|2569.06|2569.62|2568.12|2570.56|2569.06|2569.16|2567.66|0
1731383400000|2024-11-12 03:50:00|2569.39|2567.89|2569.15|2567.65|2569.62|2568.12|2568.68|2567.18|0
1731383700000|2024-11-12 03:55:00|2568.68|2567.18|2567.99|2566.49|2568.68|2567.18|2567.76|2566.26|0
1731384000000|2024-11-12 04:00:00|2567.76|2566.26|2568.92|2567.42|2569.15|2567.65|2567.76|2566.26|0
1731384300000|2024-11-12 04:05:00|2568.69|2567.19|2567.8|2566.3|2568.69|2567.19|2567.8|2566.3|0
1731384600000|2024-11-12 04:10:00|2567.57|2566.07|2566.9|2565.4|2567.8|2566.3|2566.43|2564.93|0
1731384900000|2024-11-12 04:15:00|2566.91|2565.41|2567.84|2566.34|2567.84|2566.34|2566.91|2565.41|0
1731385200000|2024-11-12 04:20:00|2567.85|2566.35|2567.86|2566.36|2568.31|2566.81|2567.16|2565.66|0
1731385500000|2024-11-12 04:25:00|2567.4|2565.9|2568.33|2566.83|2568.33|2566.83|2567.39|2565.89|0
1731385800000|2024-11-12 04:30:00|2568.56|2567.06|2568.32|2566.82|2568.8|2567.3|2568.32|2566.82|0
1731386100000|2024-11-12 04:35:00|2567.85|2566.35|2568.31|2566.81|2568.32|2566.82|2567.85|2566.35|0
1731386400000|2024-11-12 04:40:00|2567.85|2566.35|2567.85|2566.35|2568.78|2567.28|2567.85|2566.35|0
1731386700000|2024-11-12 04:45:00|2567.86|2566.36|2568.32|2566.82|2568.32|2566.82|2567.85|2566.35|0
1731387000000|2024-11-12 04:50:00|2568.79|2567.29|2568.33|2566.83|2568.79|2567.29|2568.32|2566.82|0
1731387300000|2024-11-12 04:55:00|2568.32|2566.82|2569.03|2567.53|2569.26|2567.76|2568.32|2566.82|0
1731387600000|2024-11-12 05:00:00|2568.79|2567.29|2568.09|2566.59|2569.26|2567.76|2567.86|2566.36|0
1731387900000|2024-11-12 05:05:00|2567.86|2566.36|2566.7|2565.2|2568.09|2566.59|2566|2564.5|0
1731388200000|2024-11-12 05:10:00|2566.47|2564.97|2566.93|2565.43|2566.93|2565.43|2566.47|2564.97|0
1731388500000|2024-11-12 05:15:00|2566.7|2565.2|2564.84|2563.34|2566.7|2565.2|2564.61|2563.11|0
1731388800000|2024-11-12 05:20:00|2565.07|2563.57|2565.12|2563.62|2565.12|2563.62|2564.15|2562.65|0
1731389100000|2024-11-12 05:25:00|2565.11|2563.61|2563.74|2562.24|2565.11|2563.61|2563.72|2562.22|0
1731389400000|2024-11-12 05:30:00|2563.27|2561.77|2562.82|2561.32|2563.73|2562.23|2562.82|2561.32|0
1731389700000|2024-11-12 05:35:00|2562.36|2560.86|2561.9|2560.4|2562.83|2561.33|2561.9|2560.4|0
1731390000000|2024-11-12 05:40:00|2562.36|2560.86|2560.04|2558.54|2562.36|2560.86|2560.04|2558.54|0
1731390300000|2024-11-12 05:45:00|2560.5|2559|2559.57|2558.07|2560.5|2559|2559.57|2558.07|0
1731390600000|2024-11-12 05:50:00|2559.81|2558.31|2560.18|2558.68|2560.19|2558.69|2559.58|2558.08|0
1731390900000|2024-11-12 05:55:00|2559.72|2558.22|2559.27|2557.77|2559.72|2558.22|2558.8|2557.3|0
1731391200000|2024-11-12 06:00:00|2559.26|2557.76|2558.33|2556.83|2559.74|2558.24|2558.33|2556.83|0
1731391500000|2024-11-12 06:05:00|2558.34|2556.84|2560.23|2558.73|2560.23|2558.73|2558.34|2556.84|0
1731391800000|2024-11-12 06:10:00|2560.69|2559.19|2560.56|2559.06|2560.71|2559.21|2560.02|2558.52|0
1731392100000|2024-11-12 06:15:00|2560.33|2558.83|2559.17|2557.67|2560.56|2559.06|2559.17|2557.67|0
1731392400000|2024-11-12 06:20:00|2559.63|2558.13|2560.8|2559.3|2561.49|2559.99|2559.41|2557.91|0
1731392700000|2024-11-12 06:25:00|2560.57|2559.07|2561.53|2560.03|2561.53|2560.03|2560.56|2559.06|0
1731393000000|2024-11-12 06:30:00|2561.54|2560.04|2561.95|2560.45|2562.92|2561.42|2561.53|2560.03|0
1731393300000|2024-11-12 06:35:00|2562.18|2560.68|2561.94|2560.44|2562.18|2560.68|2560.55|2559.05|0
1731393600000|2024-11-12 06:40:00|2562.4|2560.9|2560.56|2559.06|2562.4|2560.9|2558.24|2556.74|0
1731393900000|2024-11-12 06:45:00|2560.79|2559.29|2560.01|2558.51|2561.03|2559.53|2559.63|2558.13|0
1731394200000|2024-11-12 06:50:00|2559.55|2558.05|2558.19|2556.69|2560.48|2558.98|2556.79|2555.29|0
1731394500000|2024-11-12 06:55:00|2558.18|2556.68|2557.59|2556.09|2558.18|2556.68|2557.12|2555.62|0
1731394800000|2024-11-12 07:00:00|2557.12|2555.62|2558.25|2556.75|2558.54|2557.04|2556.63|2555.13|0
1731395100000|2024-11-12 07:05:00|2557.78|2556.28|2558.94|2557.44|2559.18|2557.68|2557.32|2555.82|0
1731395400000|2024-11-12 07:10:00|2559.17|2557.67|2560.56|2559.06|2561.96|2560.46|2558.71|2557.21|0
1731395700000|2024-11-12 07:15:00|2560.8|2559.3|2558.76|2557.26|2561.04|2559.54|2558.76|2557.26|0
1731396000000|2024-11-12 07:20:00|2558.79|2557.29|2558.32|2556.82|2558.79|2557.29|2557.4|2555.9|0
1731396300000|2024-11-12 07:25:00|2558.31|2556.81|2557.38|2555.88|2558.32|2556.82|2555.97|2554.47|0
1731396600000|2024-11-12 07:30:00|2557.15|2555.65|2559.06|2557.66|2560.56|2559.16|2557.15|2555.65|40
1731396900000|2024-11-12 07:35:00|2558.94|2557.54|2557.94|2556.54|2558.94|2557.54|2557.81|2556.41|23
1731397200000|2024-11-12 07:40:00|2557.69|2556.29|2559.19|2557.79|2559.69|2558.29|2557.44|2556.04|78
1731397500000|2024-11-12 07:45:00|2559.31|2557.91|2559.19|2557.79|2559.31|2557.91|2559.06|2557.66|26
1731397800000|2024-11-12 07:50:00|2559.06|2557.66|2560.44|2559.04|2560.44|2559.04|2559.06|2557.66|27
1731398100000|2024-11-12 07:55:00|2559.61|2558.11|2558.22|2556.72|2559.61|2558.11|2557.75|2556.25|0
1731398400000|2024-11-12 08:00:00|2557.76|2556.26|2554.86|2554.36|2559.11|2558.61|2552.99|2552.49|4067
1731398700000|2024-11-12 08:05:00|2554.99|2554.49|2557.49|2556.99|2558.49|2557.99|2554.86|2554.36|4412
1731399000000|2024-11-12 08:10:00|2557.74|2557.24|2550.74|2550.24|2559.24|2558.74|2550.74|2550.24|3803
1731399300000|2024-11-12 08:15:00|2550.99|2550.49|2552.24|2551.74|2553.74|2553.24|2550.74|2550.24|2169
1731399600000|2024-11-12 08:20:00|2551.99|2551.49|2554.24|2553.74|2554.49|2553.99|2550.74|2550.24|1958
1731399900000|2024-11-12 08:25:00|2553.99|2553.49|2553.99|2553.49|2554.86|2554.36|2552.49|2551.99|2446
1731400200000|2024-11-12 08:30:00|2554.74|2554.24|2549.99|2549.49|2555.74|2555.24|2548.61|2548.11|9418
1731400500000|2024-11-12 08:35:00|2549.74|2549.24|2550.86|2550.36|2550.99|2550.49|2546.74|2546.24|4717
1731400800000|2024-11-12 08:40:00|2550.95|2550.45|2548.58|2548.08|2551.83|2551.33|2548.33|2547.83|1529
1731401100000|2024-11-12 08:45:00|2548.33|2547.83|2550.7|2550.2|2550.7|2550.2|2547.33|2546.83|1132
1731401400000|2024-11-12 08:50:00|2550.58|2550.08|2553.95|2553.45|2555.58|2555.08|2550.33|2549.83|4421
1731401700000|2024-11-12 08:55:00|2554.08|2553.58|2552.95|2552.45|2554.33|2553.83|2552.58|2552.08|1992
1731402000000|2024-11-12 09:00:00|2553.08|2552.58|2551.58|2551.08|2553.08|2552.58|2550.08|2549.58|2010
1731402300000|2024-11-12 09:05:00|2551.83|2551.33|2548.33|2547.83|2551.83|2551.33|2547.08|2546.58|1810
1731402600000|2024-11-12 09:10:00|2548.2|2547.7|2550.83|2550.33|2551.95|2551.45|2547.7|2547.2|5194
1731402900000|2024-11-12 09:15:00|2550.95|2550.45|2551.58|2551.08|2552.08|2551.58|2549.95|2549.45|11651
1731403200000|2024-11-12 09:20:00|2551.33|2550.83|2551.83|2551.33|2552.83|2552.33|2551.08|2550.58|1252
1731403500000|2024-11-12 09:25:00|2551.95|2551.45|2552.08|2551.58|2552.83|2552.33|2551.33|2550.83|2285
1731403800000|2024-11-12 09:30:00|2551.83|2551.33|2555.08|2554.58|2555.7|2555.2|2551.08|2550.58|2035
1731404100000|2024-11-12 09:35:00|2555.2|2554.7|2550.83|2550.33|2555.58|2555.08|2550.83|2550.33|982
1731404400000|2024-11-12 09:40:00|2550.7|2550.2|2550.58|2550.08|2551.33|2550.83|2548.33|2547.83|2193
1731404700000|2024-11-12 09:45:00|2550.83|2550.33|2545.58|2545.08|2551.2|2550.7|2545.58|2545.08|2044
1731405000000|2024-11-12 09:50:00|2545.83|2545.33|2548.33|2547.83|2548.45|2547.95|2545.08|2544.58|1169
1731405300000|2024-11-12 09:55:00|2548.2|2547.7|2546.45|2545.95|2548.33|2547.83|2546.08|2545.58|768
1731405600000|2024-11-12 10:00:00|2546.33|2545.83|2545.08|2544.58|2547.7|2547.2|2544.08|2543.58|9011
1731405900000|2024-11-12 10:05:00|2544.95|2544.45|2542.95|2542.45|2545.58|2545.08|2542.08|2541.58|3204
1731406200000|2024-11-12 10:10:00|2543.08|2542.58|2543.08|2542.58|2544.33|2543.83|2542.33|2541.83|2293
1731406500000|2024-11-12 10:15:00|2542.83|2542.33|2541.58|2541.08|2543.2|2542.7|2540.83|2540.33|1063
1731406800000|2024-11-12 10:20:00|2541.83|2541.33|2539.83|2539.33|2542.58|2542.08|2539.58|2539.08|3720
1731407100000|2024-11-12 10:25:00|2539.95|2539.45|2541.08|2540.58|2541.33|2540.83|2537.33|2536.83|2705
1731407400000|2024-11-12 10:30:00|2540.83|2540.33|2538.58|2538.08|2541.08|2540.58|2538.58|2538.08|801
1731407700000|2024-11-12 10:35:00|2538.45|2537.95|2538.83|2538.33|2540.08|2539.58|2538.33|2537.83|550
1731408000000|2024-11-12 10:40:00|2538.58|2538.08|2539.33|2538.83|2539.83|2539.33|2538.33|2537.83|1102
1731408300000|2024-11-12 10:45:00|2539.08|2538.58|2538.95|2538.45|2539.83|2539.33|2538.33|2537.83|418
1731408600000|2024-11-12 10:50:00|2539.08|2538.58|2538.33|2537.83|2539.58|2539.08|2537.08|2536.58|600
1731408900000|2024-11-12 10:55:00|2538.58|2538.08|2538.58|2538.08|2539.58|2539.08|2537.83|2537.33|449
1731409200000|2024-11-12 11:00:00|2538.83|2538.33|2539.7|2539.2|2540.7|2540.2|2538.7|2538.2|486
1731409500000|2024-11-12 11:05:00|2539.83|2539.33|2538.45|2537.95|2539.83|2539.33|2537.58|2537.08|637
1731409800000|2024-11-12 11:10:00|2538.58|2538.08|2540.83|2540.33|2541.08|2540.58|2538.58|2538.08|711
1731410100000|2024-11-12 11:15:00|2540.58|2540.08|2538.33|2537.83|2540.83|2540.33|2537.58|2537.08|653
1731410400000|2024-11-12 11:20:00|2538.08|2537.58|2537.83|2537.33|2539.08|2538.58|2537.58|2537.08|475
1731410700000|2024-11-12 11:25:00|2537.7|2537.2|2536.33|2535.83|2537.83|2537.33|2535.83|2535.33|805
1731411000000|2024-11-12 11:30:00|2536.08|2535.58|2536.33|2535.83|2536.83|2536.33|2535.83|2535.33|629
1731411300000|2024-11-12 11:35:00|2536.2|2535.7|2536.7|2536.2|2537.2|2536.7|2535.7|2535.2|3549
1731411600000|2024-11-12 11:40:00|2536.83|2536.33|2537.58|2537.08|2538.2|2537.7|2536.58|2536.08|826
1731411900000|2024-11-12 11:45:00|2537.83|2537.33|2537.58|2537.08|2538.45|2537.95|2536.33|2535.83|1620
1731412200000|2024-11-12 11:50:00|2537.45|2536.95|2538.58|2538.08|2539.08|2538.58|2537.33|2536.83|1059
1731412500000|2024-11-12 11:55:00|2538.45|2537.95|2539.58|2539.08|2540.33|2539.83|2538.33|2537.83|554
1731412800000|2024-11-12 12:00:00|2539.83|2539.33|2538.83|2538.33|2540.45|2539.95|2538.33|2537.83|513
1731413100000|2024-11-12 12:05:00|2538.95|2538.45|2540.95|2540.45|2540.95|2540.45|2538.33|2537.83|535
1731413400000|2024-11-12 12:10:00|2541.08|2540.58|2542.08|2541.58|2542.58|2542.08|2540.83|2540.33|750
1731413700000|2024-11-12 12:15:00|2541.95|2541.45|2541.58|2541.08|2542.45|2541.95|2540.83|2540.33|1676
1731414000000|2024-11-12 12:20:00|2541.7|2541.2|2541.58|2541.08|2541.83|2541.33|2540.33|2539.83|610
1731414300000|2024-11-12 12:25:00|2541.45|2540.95|2539.58|2539.08|2541.58|2541.08|2539.33|2538.83|464
1731414600000|2024-11-12 12:30:00|2539.45|2538.95|2537.83|2537.33|2539.83|2539.33|2537.83|2537.33|4200
1731414900000|2024-11-12 12:35:00|2538.08|2537.58|2538.83|2538.33|2539.08|2538.58|2537.83|2537.33|741
1731415200000|2024-11-12 12:40:00|2538.95|2538.45|2538.27|2537.77|2539.27|2538.77|2537.27|2536.77|595
1731415500000|2024-11-12 12:45:00|2538.52|2538.02|2539.14|2538.64|2539.77|2539.27|2538.52|2538.02|738
1731415800000|2024-11-12 12:50:00|2539.27|2538.77|2537.77|2537.27|2539.52|2539.02|2537.77|2537.27|915
1731416100000|2024-11-12 12:55:00|2537.64|2537.14|2537.02|2536.52|2537.77|2537.27|2536.39|2535.89|663
1731416400000|2024-11-12 13:00:00|2537.27|2536.77|2535.77|2535.27|2537.52|2537.02|2535.02|2534.52|1014
1731416700000|2024-11-12 13:05:00|2535.64|2535.14|2536.52|2536.02|2537.52|2537.02|2535.52|2535.02|753
1731417000000|2024-11-12 13:10:00|2536.64|2536.14|2536.52|2536.02|2537.02|2536.52|2535.39|2534.89|3344
1731417300000|2024-11-12 13:15:00|2536.39|2535.89|2536.77|2536.27|2537.27|2536.77|2535.52|2535.02|1123
1731417600000|2024-11-12 13:20:00|2536.64|2536.14|2536.02|2535.52|2538.14|2537.64|2536.02|2535.52|4042
1731417900000|2024-11-12 13:25:00|2536.27|2535.77|2533.77|2533.27|2536.27|2535.77|2533.77|2533.27|745
1731418200000|2024-11-12 13:30:00|2533.52|2533.02|2537.02|2536.52|2537.02|2536.52|2533.52|2533.02|1301
1731418500000|2024-11-12 13:35:00|2536.89|2536.39|2537.14|2536.64|2539.27|2538.77|2536.89|2536.39|1246
1731418800000|2024-11-12 13:40:00|2537.02|2536.52|2538.77|2538.27|2538.77|2538.27|2536.77|2536.27|1521
1731419100000|2024-11-12 13:45:00|2538.89|2538.39|2539.77|2539.27|2541.02|2540.52|2538.89|2538.39|6781
1731419400000|2024-11-12 13:50:00|2539.89|2539.39|2539.64|2539.14|2540.27|2539.77|2538.14|2537.64|2564
1731419700000|2024-11-12 13:55:00|2539.52|2539.02|2539.02|2538.52|2540.27|2539.77|2538.77|2538.27|597
1731420000000|2024-11-12 14:00:00|2538.89|2538.39|2537.39|2536.89|2540.77|2540.27|2537.27|2536.77|2096
1731420300000|2024-11-12 14:05:00|2537.52|2537.02|2538.77|2538.27|2538.77|2538.27|2536.52|2536.02|1738
1731420600000|2024-11-12 14:10:00|2538.64|2538.14|2537.52|2537.02|2538.77|2538.27|2537.27|2536.77|3706
1731420900000|2024-11-12 14:15:00|2537.39|2536.89|2537.77|2537.27|2539.77|2539.27|2537.02|2536.52|8828
1731421200000|2024-11-12 14:20:00|2537.89|2537.39|2537.52|2537.02|2538.27|2537.77|2537.02|2536.52|864
1731421500000|2024-11-12 14:25:00|2537.77|2537.27|2538.52|2538.02|2539.14|2538.64|2537.77|2537.27|754
1731421800000|2024-11-12 14:30:00|2538.77|2538.27|2536.52|2536.02|2539.02|2538.52|2536.52|2536.02|843
1731422100000|2024-11-12 14:35:00|2536.64|2536.14|2538.39|2537.89|2538.89|2538.39|2536.27|2535.77|1218
1731422400000|2024-11-12 14:40:00|2538.52|2538.02|2536.02|2535.52|2538.52|2538.02|2535.64|2535.14|1484
1731422700000|2024-11-12 14:45:00|2535.89|2535.39|2534.77|2534.27|2536.39|2535.89|2534.02|2533.52|4149
1731423000000|2024-11-12 14:50:00|2535.02|2534.52|2534.77|2534.27|2536.77|2536.27|2534.52|2534.02|2448
1731423300000|2024-11-12 14:55:00|2534.89|2534.39|2534.02|2533.52|2536.14|2535.64|2532.77|2532.27|2005
1731423600000|2024-11-12 15:00:00|2534.14|2533.64|2526.64|2526.14|2534.52|2534.02|2526.52|2526.02|2068
1731423900000|2024-11-12 15:05:00|2526.77|2526.27|2524.27|2523.77|2527.02|2526.52|2524.27|2523.77|5014
1731424200000|2024-11-12 15:10:00|2524.13|2523.63|2524.88|2524.38|2526.5|2526|2523.13|2522.63|2711
1731424500000|2024-11-12 15:15:00|2525.13|2524.63|2519.38|2518.88|2525.13|2524.63|2519.13|2518.63|3932
1731424800000|2024-11-12 15:20:00|2519.13|2518.63|2518.63|2518.13|2521.38|2520.88|2518.13|2517.63|2305
1731425100000|2024-11-12 15:25:00|2518.5|2518|2520.88|2520.38|2522.63|2522.13|2518.38|2517.88|2548
1731425400000|2024-11-12 15:30:00|2521|2520.5|2520.13|2519.63|2521.63|2521.13|2517.88|2517.38|1853
1731425700000|2024-11-12 15:35:00|2519.88|2519.38|2519.5|2519|2521.63|2521.13|2518.75|2518.25|1490
1731426000000|2024-11-12 15:40:00|2519.38|2518.88|2518.13|2517.63|2521.13|2520.63|2518.13|2517.63|1747
1731426300000|2024-11-12 15:45:00|2518.38|2517.88|2518.88|2518.38|2519.63|2519.13|2518.13|2517.63|1768
1731426600000|2024-11-12 15:50:00|2518.75|2518.25|2519.13|2518.63|2520.13|2519.63|2517.63|2517.13|3348
1731426900000|2024-11-12 15:55:00|2518.88|2518.38|2517.38|2516.88|2519.38|2518.88|2517|2516.5|3598
1731427200000|2024-11-12 16:00:00|2517.5|2517|2512.88|2512.38|2517.63|2517.13|2511.88|2511.38|2414
1731427500000|2024-11-12 16:05:00|2512.63|2512.13|2510.63|2510.13|2512.88|2512.38|2510.25|2509.75|2348
1731427800000|2024-11-12 16:10:00|2510.75|2510.25|2509.13|2508.63|2511.38|2510.88|2508.75|2508.25|3021
1731428100000|2024-11-12 16:15:00|2509.25|2508.75|2512.63|2512.13|2512.63|2512.13|2509.25|2508.75|4486
1731428400000|2024-11-12 16:20:00|2512.5|2512|2509.04|2507.54|2512.63|2512.13|2507.88|2507.38|7632
1731428700000|2024-11-12 16:25:00|2509.5|2508|2510.14|2508.64|2511.3|2509.8|2509.05|2507.55|5559
1731429000000|2024-11-12 16:30:00|2510.21|2508.71|2511.08|2509.68|2513.58|2512.18|2510.08|2508.68|17592
1731429300000|2024-11-12 16:35:00|2510.95|2509.55|2508.33|2506.93|2513.45|2512.05|2508.2|2506.8|2974
1731429600000|2024-11-12 16:40:00|2508.45|2507.05|2507.83|2506.43|2509.58|2508.18|2507.58|2506.18|10658
1731429900000|2024-11-12 16:45:00|2508.33|2506.93|2507.7|2506.3|2508.33|2506.93|2506.95|2505.55|22
1731430200000|2024-11-12 16:50:00|2508.58|2507.18|2510.58|2509.18|2510.58|2509.18|2507.08|2505.68|30
1731430500000|2024-11-12 16:55:00|2510.33|2508.93|2507.62|2506.12|2510.7|2509.3|2507.58|2506.12|41
1731430800000|2024-11-12 17:00:00|2507.63|2506.13|2509.03|2507.53|2509.03|2507.53|2507.14|2505.64|0
1731431100000|2024-11-12 17:05:00|2509.04|2507.54|2508.55|2507.05|2509.04|2507.54|2508.09|2506.59|0
1731431400000|2024-11-12 17:10:00|2509.01|2507.51|2507.24|2505.74|2509.02|2507.52|2506.76|2505.26|0
1731431700000|2024-11-12 17:15:00|2507.23|2505.73|2506.76|2505.26|2507.25|2505.75|2506.53|2505.03|0
1731432000000|2024-11-12 17:20:00|2507.22|2505.72|2505.81|2504.31|2507.23|2505.73|2505.35|2503.85|0
1731432300000|2024-11-12 17:25:00|2505.82|2504.32|2505.86|2504.36|2506.34|2504.84|2504.92|2503.42|0
1731432600000|2024-11-12 17:30:00|2505.85|2504.35|2506.3|2504.8|2506.77|2505.27|2505.36|2503.86|0
1731432900000|2024-11-12 17:35:00|2506.29|2504.79|2507.67|2506.17|2507.7|2506.2|2505.83|2504.33|0
1731433200000|2024-11-12 17:40:00|2507.66|2506.16|2506.71|2505.21|2508.12|2506.62|2506.7|2505.2|0
1731433500000|2024-11-12 17:45:00|2506.72|2505.22|2505.3|2503.8|2506.72|2505.22|2505.3|2503.8|0
1731433800000|2024-11-12 17:50:00|2505.29|2503.79|2505.77|2504.27|2506.23|2504.73|2505.29|2503.79|0
1731434100000|2024-11-12 17:55:00|2505.76|2504.26|2504.72|2503.22|2505.77|2504.27|2502.86|2501.36|0
1731434400000|2024-11-12 18:00:00|2504.71|2503.21|2506.12|2504.62|2506.63|2505.13|2504.48|2502.98|0
1731434700000|2024-11-12 18:05:00|2506.13|2504.63|2506.61|2505.11|2506.61|2505.11|2504.72|2503.22|0
1731435000000|2024-11-12 18:10:00|2506.6|2505.1|2507.57|2506.07|2507.58|2506.08|2506.6|2505.1|0
1731435300000|2024-11-12 18:15:00|2507.58|2506.08|2509.01|2507.51|2509.02|2507.52|2507.57|2506.07|0
1731435600000|2024-11-12 18:20:00|2509.24|2507.74|2507.98|2506.48|2509.48|2507.98|2507.57|2506.07|0
1731435900000|2024-11-12 18:25:00|2507.99|2506.49|2509.48|2507.98|2509.95|2508.45|2507.97|2506.47|0
1731436200000|2024-11-12 18:30:00|2509.49|2507.99|2510.5|2509|2510.5|2509|2509.48|2507.98|0
1731436500000|2024-11-12 18:35:00|2510.96|2509.46|2510.51|2509.01|2511.47|2509.97|2510.5|2509|0
1731436800000|2024-11-12 18:40:00|2510.5|2509|2510.55|2509.05|2511.01|2509.51|2510.05|2508.55|0
1731437100000|2024-11-12 18:45:00|2510.54|2509.04|2511.03|2509.53|2511.07|2509.57|2510.54|2509.04|0
1731437400000|2024-11-12 18:50:00|2511.04|2509.54|2511.99|2510.49|2511.99|2510.49|2511.03|2509.53|0
1731437700000|2024-11-12 18:55:00|2511.98|2510.48|2512.12|2510.62|2513.09|2511.59|2511.98|2510.48|0
1731438000000|2024-11-12 19:00:00|2512.11|2510.61|2512.61|2511.11|2512.61|2511.11|2512.11|2510.61|0
1731438300000|2024-11-12 19:05:00|2512.38|2510.88|2513.46|2511.96|2513.46|2511.96|2512.13|2510.63|0
1731438600000|2024-11-12 19:10:00|2513.45|2511.95|2513|2511.5|2513.46|2511.96|2512.52|2511.02|0
1731438900000|2024-11-12 19:15:00|2513.01|2511.51|2513.45|2511.95|2513.5|2512|2513|2511.5|0
1731439200000|2024-11-12 19:20:00|2513.46|2511.96|2513.99|2512.49|2514.01|2512.51|2513.21|2511.71|0
1731439500000|2024-11-12 19:25:00|2514|2512.5|2513.81|2512.31|2514.86|2513.36|2513.35|2511.85|0
1731439800000|2024-11-12 19:30:00|2513.82|2512.32|2513.83|2512.33|2514.29|2512.79|2513.34|2511.84|0
1731440100000|2024-11-12 19:35:00|2514.06|2512.56|2514.47|2512.97|2515.24|2513.74|2513.83|2512.33|0
1731440400000|2024-11-12 19:40:00|2514.01|2512.51|2515.4|2513.9|2515.43|2513.93|2514|2512.5|0
1731440700000|2024-11-12 19:45:00|2514.94|2513.44|2513.99|2512.49|2515.38|2513.88|2513.99|2512.49|0
1731441000000|2024-11-12 19:50:00|2514|2512.5|2513.54|2512.04|2514.01|2512.51|2513.07|2511.57|0
1731441300000|2024-11-12 19:55:00|2513.53|2512.03|2513.52|2512.02|2514|2512.5|2513.5|2512|0
1731441600000|2024-11-12 20:00:00|2513.75|2512.25|2513.98|2512.48|2513.99|2512.49|2513.5|2512|0
1731441900000|2024-11-12 20:05:00|2513.75|2512.25|2513.99|2512.49|2514|2512.5|2513.51|2512.01|0
1731442200000|2024-11-12 20:10:00|2513.98|2512.48|2514.4|2512.9|2514.88|2513.38|2513.96|2512.46|0
1731442500000|2024-11-12 20:15:00|2514.41|2512.91|2514.85|2513.35|2514.88|2513.38|2513.91|2512.41|0
1731442800000|2024-11-12 20:20:00|2515.31|2513.81|2514.38|2512.88|2515.31|2513.81|2513.68|2512.18|0
1731443100000|2024-11-12 20:25:00|2514.39|2512.89|2514.35|2512.85|2514.39|2512.89|2513.41|2511.91|0
1731443400000|2024-11-12 20:30:00|2514.34|2512.84|2513.86|2512.36|2514.81|2513.31|2513.86|2512.36|0
1731443700000|2024-11-12 20:35:00|2513.87|2512.37|2514.34|2512.84|2514.82|2513.32|2513.38|2511.88|0
1731444000000|2024-11-12 20:40:00|2514.35|2512.85|2514.35|2512.85|2514.83|2513.33|2513.4|2511.9|0
1731444300000|2024-11-12 20:45:00|2513.89|2512.39|2514.34|2512.84|2514.81|2513.31|2513.86|2512.36|0
1731444600000|2024-11-12 20:50:00|2514.33|2512.83|2513.84|2512.34|2514.34|2512.84|2513.79|2512.29|0
1731444900000|2024-11-12 20:55:00|2513.82|2512.32|2513.83|2512.33|2514.09|2512.59|2512.87|2511.37|0
1731445200000|2024-11-12 21:00:00|2513.37|2511.87|2514.19|2512.69|2514.38|2512.88|2512.99|2511.49|0
1731445500000|2024-11-12 21:05:00|2514.14|2512.64|2514.38|2512.88|2514.43|2512.93|2514|2512.5|0
1731445800000|2024-11-12 21:10:00|2514.43|2512.93|2514.52|2513.02|2514.67|2513.17|2514.28|2512.78|0
1731446100000|2024-11-12 21:15:00|2514.43|2512.93|2514.38|2512.88|2514.43|2512.93|2514.28|2512.78|0
1731446400000|2024-11-12 21:20:00|2514.43|2512.93|2514.52|2513.02|2514.67|2513.17|2514.28|2512.78|0
1731446700000|2024-11-12 21:25:00|2514.47|2512.97|2514.43|2512.93|2514.52|2513.02|2514.43|2512.93|0
1731447000000|2024-11-12 21:30:00|2514.52|2513.02|2514.38|2512.88|2514.57|2513.07|2514.38|2512.88|0
1731447300000|2024-11-12 21:35:00|2514.43|2512.93|2514|2512.5|2514.43|2512.93|2513.9|2512.4|0
1731447600000|2024-11-12 21:40:00|2514.04|2512.54|2513.9|2512.4|2514.04|2512.54|2513.66|2512.16|0
1731447900000|2024-11-12 21:45:00|2514|2512.5|2514.04|2512.54|2514.04|2512.54|2513.8|2512.3|0
1731448200000|2024-11-12 21:50:00|2514|2512.5|2513.61|2512.11|2514.14|2512.64|2513.61|2512.11|0
1731448500000|2024-11-12 21:55:00|2513.52|2512.02|2513.28|2511.78|2513.66|2512.16|2513.09|2511.59|0
1731448800000|2024-11-12 22:00:00|2513.37|2511.87|2513.28|2511.78|2513.47|2511.97|2513.18|2511.68|0
1731449100000|2024-11-12 22:05:00|2513.37|2511.87|2513.37|2511.87|2513.61|2512.11|2513.37|2511.87|0
1731449400000|2024-11-12 22:10:00|2513.42|2511.92|2513.52|2512.02|2513.52|2512.02|2513.37|2511.87|0
1731449700000|2024-11-12 22:15:00|2513.51|2512.01|2513.61|2512.11|2513.71|2512.21|2513.47|2511.97|0
1731450000000|2024-11-12 22:20:00|2513.56|2512.06|2513.47|2511.97|2513.71|2512.21|2513.47|2511.97|0
1731450300000|2024-11-12 22:25:00|2513.42|2511.92|2513.47|2511.97|2513.52|2512.02|2513.37|2511.87|0
1731450600000|2024-11-12 22:30:00|2513.37|2511.87|2513.54|2512.04|2513.59|2512.09|2513.37|2511.87|0
1731450900000|2024-11-12 22:35:00|2513.55|2512.05|2513.5|2512|2513.59|2512.09|2513.4|2511.9|0
1731451200000|2024-11-12 22:40:00|2513.49|2511.99|2513.31|2511.81|2513.59|2512.09|2513.31|2511.81|0
1731451500000|2024-11-12 22:45:00|2513.4|2511.9|2513.35|2511.85|2513.4|2511.9|2513.31|2511.81|0
1731451800000|2024-11-12 22:50:00|2513.31|2511.81|2513.4|2511.9|2513.45|2511.95|2513.31|2511.81|0
1731452100000|2024-11-12 22:55:00|2513.26|2511.76|2513.35|2511.85|2513.45|2511.95|2513.26|2511.76|0
1731452400000|2024-11-12 23:00:00|2513.31|2511.81|2512.2|2510.7|2513.78|2512.28|2512.06|2510.56|0
1731452700000|2024-11-12 23:05:00|2512.25|2510.75|2512.39|2510.89|2512.39|2510.89|2511.87|2510.37|0
1731453000000|2024-11-12 23:10:00|2512.35|2510.85|2511.92|2510.42|2512.35|2510.85|2511.39|2509.89|0
1731453300000|2024-11-12 23:15:00|2511.96|2510.46|2512.06|2510.56|2512.25|2510.75|2511.68|2510.18|0
1731453600000|2024-11-12 23:20:00|2512.11|2510.61|2511.68|2510.18|2512.49|2510.99|2511.53|2510.03|0
1731453900000|2024-11-12 23:25:00|2511.77|2510.27|2511.24|2509.74|2511.82|2510.32|2511.01|2509.51|0
1731454200000|2024-11-12 23:30:00|2511.2|2509.7|2511.39|2509.89|2511.53|2510.03|2511.1|2509.6|0
1731454500000|2024-11-12 23:35:00|2511.48|2509.98|2511.53|2510.03|2511.63|2510.13|2511.01|2509.51|0
1731454800000|2024-11-12 23:40:00|2511.58|2510.08|2511.87|2510.37|2511.92|2510.42|2511.58|2510.08|0
1731455100000|2024-11-12 23:45:00|2511.82|2510.32|2511.87|2510.37|2512.01|2510.51|2511.63|2510.13|0
1731455400000|2024-11-12 23:50:00|2511.86|2510.36|2511.92|2510.42|2512.01|2510.51|2511.49|2509.99|0
1731455700000|2024-11-12 23:55:00|2511.91|2510.41|2512.16|2510.66|2512.3|2510.8|2511.87|2510.37|0
1731456000000|2024-11-13 00:00:00|2512.25|2510.75|2511.77|2510.27|2512.4|2510.9|2511.63|2510.13|0
1731456300000|2024-11-13 00:05:00|2511.87|2510.37|2511.34|2509.84|2511.87|2510.37|2511.34|2509.84|0
1731456600000|2024-11-13 00:10:00|2511.39|2509.89|2511.7|2510.2|2511.94|2510.44|2511.24|2509.74|0
1731456900000|2024-11-13 00:15:00|2511.71|2510.21|2509.15|2507.65|2511.8|2510.3|2508.66|2507.16|0
1731457200000|2024-11-13 00:20:00|2509.38|2507.88|2509.84|2508.34|2509.85|2508.35|2509.38|2507.88|0
1731457500000|2024-11-13 00:25:00|2509.15|2507.65|2509.84|2508.34|2509.84|2508.34|2508.92|2507.42|0
1731457800000|2024-11-13 00:30:00|2509.85|2508.35|2510.77|2509.27|2510.77|2509.27|2509.85|2508.35|0
1731458100000|2024-11-13 00:35:00|2510.78|2509.28|2509.87|2508.37|2510.78|2509.28|2509.17|2507.67|0
1731458400000|2024-11-13 00:40:00|2509.64|2508.14|2510.35|2508.85|2510.36|2508.86|2509.41|2507.91|0
1731458700000|2024-11-13 00:45:00|2510.36|2508.86|2510.14|2508.64|2510.82|2509.32|2509.9|2508.4|0
1731459000000|2024-11-13 00:50:00|2509.91|2508.41|2510.13|2508.63|2511.06|2509.56|2509.89|2508.39|0
1731459300000|2024-11-13 00:55:00|2510.12|2508.62|2509.89|2508.39|2510.36|2508.86|2509.89|2508.39|0
1731459600000|2024-11-13 01:00:00|2510.35|2508.85|2510.81|2509.31|2510.81|2509.31|2510.35|2508.85|0
1731459900000|2024-11-13 01:05:00|2510.35|2508.85|2510.57|2509.07|2510.81|2509.31|2509.88|2508.38|0
1731460200000|2024-11-13 01:10:00|2510.58|2509.08|2510.35|2508.85|2510.81|2509.31|2509.88|2508.38|0
1731460500000|2024-11-13 01:15:00|2510.58|2509.08|2511.76|2510.26|2511.76|2510.26|2510.58|2509.08|0
1731460800000|2024-11-13 01:20:00|2511.75|2510.25|2511.98|2510.48|2512.22|2510.72|2511.29|2509.79|0
1731461100000|2024-11-13 01:25:00|2511.75|2510.25|2512.22|2510.72|2512.22|2510.72|2511.74|2510.24|0
1731461400000|2024-11-13 01:30:00|2512.68|2511.18|2511.99|2510.49|2512.68|2511.18|2511.75|2510.25|0
1731461700000|2024-11-13 01:35:00|2512.22|2510.72|2510.37|2508.87|2512.22|2510.72|2509.89|2508.39|0
1731462000000|2024-11-13 01:40:00|2510.14|2508.64|2509.2|2507.7|2510.37|2508.87|2508.48|2506.98|0
1731462300000|2024-11-13 01:45:00|2509.19|2507.69|2510.12|2508.62|2510.82|2509.32|2508.96|2507.46|0
1731462600000|2024-11-13 01:50:00|2509.89|2508.39|2511.27|2509.77|2511.27|2509.77|2509.89|2508.39|0
1731462900000|2024-11-13 01:55:00|2511.26|2509.76|2510.8|2509.3|2511.26|2509.76|2510.1|2508.6|0
1731463200000|2024-11-13 02:00:00|2510.57|2509.07|2511.74|2510.24|2511.74|2510.24|2509.88|2508.38|0
1731463500000|2024-11-13 02:05:00|2511.51|2510.01|2512.19|2510.69|2512.2|2510.7|2510.81|2509.31|0
1731463800000|2024-11-13 02:10:00|2512.2|2510.7|2513.58|2512.08|2513.59|2512.09|2511.73|2510.23|0
1731464100000|2024-11-13 02:15:00|2513.35|2511.85|2513.11|2511.61|2513.58|2512.08|2513.11|2511.61|0
1731464400000|2024-11-13 02:20:00|2513.34|2511.84|2512.88|2511.38|2513.58|2512.08|2512.65|2511.15|0
1731464700000|2024-11-13 02:25:00|2512.65|2511.15|2512.18|2510.68|2513.12|2511.62|2512.18|2510.68|0
1731465000000|2024-11-13 02:30:00|2512.64|2511.14|2511.25|2509.75|2512.64|2511.14|2510.78|2509.28|0
1731465300000|2024-11-13 02:35:00|2511.24|2509.74|2511.72|2510.22|2511.72|2510.22|2510.78|2509.28|0
1731465600000|2024-11-13 02:40:00|2511.26|2509.76|2511.71|2510.21|2512.18|2510.68|2511.26|2509.76|0
1731465900000|2024-11-13 02:45:00|2511.25|2509.75|2512.65|2511.15|2513.11|2511.61|2511.25|2509.75|0
1731466200000|2024-11-13 02:50:00|2512.88|2511.38|2513.59|2512.09|2513.59|2512.09|2512.65|2511.15|0
1731466500000|2024-11-13 02:55:00|2513.58|2512.08|2514.05|2512.55|2514.05|2512.55|2513.58|2512.08|0
1731466800000|2024-11-13 03:00:00|2514.04|2512.54|2513.84|2512.34|2514.54|2513.04|2513.61|2512.11|0
1731467100000|2024-11-13 03:05:00|2513.83|2512.33|2514.07|2512.57|2514.07|2512.57|2512.9|2511.4|0
1731467400000|2024-11-13 03:10:00|2514.06|2512.56|2514.06|2512.56|2514.53|2513.03|2513.6|2512.1|0
1731467700000|2024-11-13 03:15:00|2513.83|2512.33|2514.06|2512.56|2514.06|2512.56|2513.59|2512.09|0
1731468000000|2024-11-13 03:20:00|2513.83|2512.33|2513.61|2512.11|2514.07|2512.57|2513.6|2512.1|0
1731468300000|2024-11-13 03:25:00|2513.15|2511.65|2513.15|2511.65|2513.61|2512.11|2513.14|2511.64|0
1731468600000|2024-11-13 03:30:00|2513.38|2511.88|2512.25|2510.75|2513.61|2512.11|2512.25|2510.75|0
1731468900000|2024-11-13 03:35:00|2512.48|2510.98|2512.7|2511.2|2512.71|2511.21|2512.23|2510.73|0
1731469200000|2024-11-13 03:40:00|2512.24|2510.74|2512.23|2510.73|2512.24|2510.74|2511.78|2510.28|0
1731469500000|2024-11-13 03:45:00|2512.24|2510.74|2512.7|2511.2|2512.71|2511.21|2512.23|2510.73|0
1731469800000|2024-11-13 03:50:00|2512.69|2511.19|2510.85|2509.35|2512.7|2511.2|2510.84|2509.34|0
1731470100000|2024-11-13 03:55:00|2510.84|2509.34|2509.92|2508.42|2510.84|2509.34|2509.45|2507.95|0
1731470400000|2024-11-13 04:00:00|2509.46|2507.96|2508.99|2507.49|2510.38|2508.88|2508.99|2507.49|0
1731470700000|2024-11-13 04:05:00|2509.22|2507.72|2508.98|2507.48|2509.46|2507.96|2508.52|2507.02|0
1731471000000|2024-11-13 04:10:00|2508.99|2507.49|2508.51|2507.01|2508.99|2507.49|2508.05|2506.55|0
1731471300000|2024-11-13 04:15:00|2508.52|2507.02|2507.58|2506.08|2508.52|2507.02|2507.11|2505.61|0
1731471600000|2024-11-13 04:20:00|2508.04|2506.54|2508.51|2507.01|2508.51|2507.01|2507.58|2506.08|0
1731471900000|2024-11-13 04:25:00|2508.05|2506.55|2508.05|2506.55|2508.51|2507.01|2507.59|2506.09|0
1731472200000|2024-11-13 04:30:00|2508.28|2506.78|2508.04|2506.54|2508.52|2507.02|2507.58|2506.08|0
1731472500000|2024-11-13 04:35:00|2508.05|2506.55|2508.04|2506.54|2508.97|2507.47|2507.58|2506.08|0
1731472800000|2024-11-13 04:40:00|2508.03|2506.53|2508.04|2506.54|2508.51|2507.01|2507.57|2506.07|0
1731473100000|2024-11-13 04:45:00|2507.58|2506.08|2507.58|2506.08|2508.04|2506.54|2507.12|2505.62|0
1731473400000|2024-11-13 04:50:00|2507.57|2506.07|2507.11|2505.61|2507.57|2506.07|2506.65|2505.15|0
1731473700000|2024-11-13 04:55:00|2507.12|2505.62|2508.04|2506.54|2508.28|2506.78|2507.11|2505.61|0
1731474000000|2024-11-13 05:00:00|2507.58|2506.08|2507.57|2506.07|2508.04|2506.54|2507.1|2505.6|0
1731474300000|2024-11-13 05:05:00|2508.03|2506.53|2508.95|2507.45|2508.96|2507.46|2508.03|2506.53|0
1731474600000|2024-11-13 05:10:00|2508.49|2506.99|2507.56|2506.06|2508.49|2506.99|2507.09|2505.59|0
1731474900000|2024-11-13 05:15:00|2507.33|2505.83|2506.17|2504.67|2507.57|2506.07|2505.71|2504.21|0
1731475200000|2024-11-13 05:20:00|2506.4|2504.9|2507.1|2505.6|2507.56|2506.06|2506.4|2504.9|0
1731475500000|2024-11-13 05:25:00|2507.09|2505.59|2506.17|2504.67|2507.1|2505.6|2506.17|2504.67|0
1731475800000|2024-11-13 05:30:00|2505.71|2504.21|2505.25|2503.75|2506.17|2504.67|2505.24|2503.74|0
1731476100000|2024-11-13 05:35:00|2504.79|2503.29|2504.77|2503.27|2505.25|2503.75|2504.3|2502.8|0
1731476400000|2024-11-13 05:40:00|2504.31|2502.81|2504.3|2502.8|2504.31|2502.81|2503.84|2502.34|0
1731476700000|2024-11-13 05:45:00|2504.53|2503.03|2504.3|2502.8|2504.77|2503.27|2504.3|2502.8|0
1731477000000|2024-11-13 05:50:00|2504.31|2502.81|2504.74|2503.24|2504.78|2503.28|2503.36|2501.86|0
1731477300000|2024-11-13 05:55:00|2504.28|2502.78|2504.74|2503.24|2505.21|2503.71|2504.28|2502.78|0
1731477600000|2024-11-13 06:00:00|2504.28|2502.78|2505.67|2504.17|2506.14|2504.64|2504.28|2502.78|0
1731477900000|2024-11-13 06:05:00|2505.9|2504.4|2504.28|2502.78|2506.13|2504.63|2504.28|2502.78|0
1731478200000|2024-11-13 06:10:00|2504.51|2503.01|2501.93|2500.43|2504.74|2503.24|2501.93|2500.43|0
1731478500000|2024-11-13 06:15:00|2501.47|2499.97|2502.42|2500.92|2502.89|2501.39|2500.53|2499.03|0
1731478800000|2024-11-13 06:20:00|2501.96|2500.46|2501.05|2499.55|2502.43|2500.93|2499.65|2498.15|0
1731479100000|2024-11-13 06:25:00|2500.82|2499.32|2500.61|2499.11|2501.53|2500.03|2499.68|2498.18|0
1731479400000|2024-11-13 06:30:00|2500.38|2498.88|2497.79|2496.29|2500.38|2498.88|2497.36|2495.86|0
1731479700000|2024-11-13 06:35:00|2497.56|2496.06|2497.33|2495.83|2498.26|2496.76|2496.86|2495.36|0
1731480000000|2024-11-13 06:40:00|2497.79|2496.29|2500.59|2499.09|2500.82|2499.32|2497.79|2496.29|0
1731480300000|2024-11-13 06:45:00|2501.05|2499.55|2501.12|2499.62|2502.21|2500.71|2500.58|2499.08|0
1731480600000|2024-11-13 06:50:00|2501.58|2500.08|2502.98|2501.48|2503.45|2501.95|2501.02|2499.52|0
1731480900000|2024-11-13 06:55:00|2502.75|2501.25|2501.39|2499.89|2503.49|2501.99|2501.16|2499.66|0
1731481200000|2024-11-13 07:00:00|2500.7|2499.2|2503.47|2501.97|2503.93|2502.43|2500.7|2499.2|0
1731481500000|2024-11-13 07:05:00|2503.7|2502.2|2503.84|2502.34|2504.85|2503.35|2503.09|2501.59|0
1731481800000|2024-11-13 07:10:00|2503.38|2501.88|2502.44|2500.94|2504.76|2503.26|2501.99|2500.49|0
1731482100000|2024-11-13 07:15:00|2502.45|2500.95|2505.72|2504.22|2505.72|2504.22|2502.44|2500.94|0
1731482400000|2024-11-13 07:20:00|2505.71|2504.21|2507.13|2505.63|2507.83|2506.33|2505.71|2504.21|0
1731482700000|2024-11-13 07:25:00|2507.12|2505.62|2508.79|2507.29|2508.79|2507.29|2507.06|2505.56|0
1731483000000|2024-11-13 07:30:00|2508.83|2507.33|2511.92|2510.52|2513.67|2512.27|2508.36|2506.86|131
1731483300000|2024-11-13 07:35:00|2511.8|2510.4|2512.05|2510.65|2512.17|2510.77|2511.42|2510.02|17
1731483600000|2024-11-13 07:40:00|2512.17|2510.77|2513.67|2512.27|2514.8|2513.4|2512.05|2510.65|42
1731483900000|2024-11-13 07:45:00|2513.42|2512.02|2512.42|2511.02|2513.42|2512.02|2512.3|2510.9|17
1731484200000|2024-11-13 07:50:00|2512.3|2510.9|2513.3|2511.9|2513.55|2512.15|2512.05|2510.65|27
1731484500000|2024-11-13 07:55:00|2513.35|2511.85|2511.46|2509.96|2513.38|2511.88|2511|2509.5|0
1731484800000|2024-11-13 08:00:00|2510.54|2509.04|2512.6|2512.1|2516.6|2516.1|2508.22|2507.72|2813
1731485100000|2024-11-13 08:05:00|2512.47|2511.97|2511.22|2510.72|2515.85|2515.35|2510.35|2509.85|1822
1731485400000|2024-11-13 08:10:00|2511.35|2510.85|2511.85|2511.35|2513.1|2512.6|2509.35|2508.85|1763
1731485700000|2024-11-13 08:15:00|2511.72|2511.22|2513.35|2512.85|2514.35|2513.85|2509.47|2508.97|1966
1731486000000|2024-11-13 08:20:00|2513.47|2512.97|2512.72|2512.22|2514.1|2513.6|2511.35|2510.85|1877
1731486300000|2024-11-13 08:25:00|2512.6|2512.1|2513.35|2512.85|2514.6|2514.1|2511.85|2511.35|3380
1731486600000|2024-11-13 08:30:00|2513.47|2512.97|2515.85|2515.35|2517.1|2516.6|2513.1|2512.6|2160
1731486900000|2024-11-13 08:35:00|2515.35|2514.85|2517.6|2517.1|2518.35|2517.85|2515.1|2514.6|1744
1731487200000|2024-11-13 08:40:00|2517.65|2517.15|2515.02|2514.52|2517.65|2517.15|2513.9|2513.4|1277
1731487500000|2024-11-13 08:45:00|2515.52|2515.02|2514.9|2514.4|2516.77|2516.27|2514.15|2513.65|862
1731487800000|2024-11-13 08:50:00|2514.77|2514.27|2518.15|2517.65|2518.15|2517.65|2514.52|2514.02|7750
1731488100000|2024-11-13 08:55:00|2518.02|2517.52|2519.15|2518.65|2519.65|2519.15|2517.9|2517.4|5021
1731488400000|2024-11-13 09:00:00|2519.02|2518.52|2518.65|2518.15|2521.15|2520.65|2517.9|2517.4|4282
1731488700000|2024-11-13 09:05:00|2518.77|2518.27|2520.15|2519.65|2520.65|2520.15|2518.4|2517.9|1751
1731489000000|2024-11-13 09:10:00|2520.02|2519.52|2519.02|2518.52|2520.27|2519.77|2517.15|2516.65|1284
1731489300000|2024-11-13 09:15:00|2519.15|2518.65|2517.4|2516.9|2519.15|2518.65|2517.4|2516.9|1123
1731489600000|2024-11-13 09:20:00|2517.15|2516.65|2516.65|2516.15|2517.9|2517.4|2516.15|2515.65|7347
1731489900000|2024-11-13 09:25:00|2516.52|2516.02|2515.65|2515.15|2517.65|2517.15|2514.9|2514.4|1689
1731490200000|2024-11-13 09:30:00|2515.4|2514.9|2515.15|2514.65|2515.65|2515.15|2513.9|2513.4|5779
1731490500000|2024-11-13 09:35:00|2515.27|2514.77|2514.9|2514.4|2516.02|2515.52|2513.65|2513.15|946
1731490800000|2024-11-13 09:40:00|2514.77|2514.27|2517.65|2517.15|2517.9|2517.4|2514.4|2513.9|2246
1731491100000|2024-11-13 09:45:00|2517.9|2517.4|2518.4|2517.9|2519.02|2518.52|2516.65|2516.15|4666
1731491400000|2024-11-13 09:50:00|2518.52|2518.02|2518.9|2518.4|2519.65|2519.15|2518.02|2517.52|763
1731491700000|2024-11-13 09:55:00|2518.77|2518.27|2517.52|2517.02|2518.77|2518.27|2516.9|2516.4|438
1731492000000|2024-11-13 10:00:00|2517.65|2517.15|2514.15|2513.65|2517.9|2517.4|2513.65|2513.15|658
1731492300000|2024-11-13 10:05:00|2514.27|2513.77|2511.4|2510.9|2514.9|2514.4|2510.9|2510.4|921
1731492600000|2024-11-13 10:10:00|2511.27|2510.77|2508.9|2508.4|2511.52|2511.02|2508.15|2507.65|1408
1731492900000|2024-11-13 10:15:00|2508.65|2508.15|2508.4|2507.9|2509.4|2508.9|2508.4|2507.9|1376
1731493200000|2024-11-13 10:20:00|2508.52|2508.02|2508.65|2508.15|2509.4|2508.9|2506.9|2506.4|1474
1731493500000|2024-11-13 10:25:00|2508.52|2508.02|2508.65|2508.15|2509.9|2509.4|2507.9|2507.4|1207
1731493800000|2024-11-13 10:30:00|2508.52|2508.02|2508.4|2507.9|2508.9|2508.4|2505.65|2505.15|1399
1731494100000|2024-11-13 10:35:00|2508.27|2507.77|2508.4|2507.9|2508.65|2508.15|2507.02|2506.52|897
1731494400000|2024-11-13 10:40:00|2508.15|2507.65|2508.27|2507.77|2508.77|2508.27|2507.52|2507.02|882
1731494700000|2024-11-13 10:45:00|2508.15|2507.65|2508.15|2507.65|2508.4|2507.9|2506.02|2505.52|2917
1731495000000|2024-11-13 10:50:00|2508.4|2507.9|2509.15|2508.65|2509.65|2509.15|2508.4|2507.9|504
1731495300000|2024-11-13 10:55:00|2509.4|2508.9|2509.15|2508.65|2509.9|2509.4|2508.65|2508.15|584
1731495600000|2024-11-13 11:00:00|2509.4|2508.9|2508.9|2508.4|2510.4|2509.9|2508.77|2508.27|1357
1731495900000|2024-11-13 11:05:00|2509.02|2508.52|2509.9|2509.4|2510.15|2509.65|2508.65|2508.15|733
1731496200000|2024-11-13 11:10:00|2510.02|2509.52|2507.4|2506.9|2510.9|2510.4|2507.4|2506.9|679
1731496500000|2024-11-13 11:15:00|2507.15|2506.65|2507.9|2507.4|2507.9|2507.4|2505.65|2505.15|815
1731496800000|2024-11-13 11:20:00|2507.77|2507.27|2506.4|2505.9|2508.9|2508.4|2506.4|2505.9|811
1731497100000|2024-11-13 11:25:00|2506.52|2506.02|2505.02|2504.52|2506.65|2506.15|2503.77|2503.27|3278
1731497400000|2024-11-13 11:30:00|2504.9|2504.4|2504.52|2504.02|2505.15|2504.65|2504.15|2503.65|543
1731497700000|2024-11-13 11:35:00|2504.65|2504.15|2504.9|2504.4|2505.15|2504.65|2503.15|2502.65|580
1731498000000|2024-11-13 11:40:00|2504.77|2504.27|2502.15|2501.65|2504.9|2504.4|2502.15|2501.65|431
1731498300000|2024-11-13 11:45:00|2502.27|2501.77|2502.15|2501.65|2503.65|2503.15|2502.02|2501.52|2980
1731498600000|2024-11-13 11:50:00|2501.65|2501.15|2501.65|2501.15|2502.4|2501.9|2501.02|2500.52|556
1731498900000|2024-11-13 11:55:00|2501.9|2501.4|2499.15|2498.65|2502.15|2501.65|2498.9|2498.4|733
1731499200000|2024-11-13 12:00:00|2499.77|2499.27|2499.65|2499.15|2500.77|2500.27|2498.27|2497.77|839
1731499500000|2024-11-13 12:05:00|2499.9|2499.4|2498.4|2497.9|2500.77|2500.27|2498.02|2497.52|519
1731499800000|2024-11-13 12:10:00|2498.65|2498.15|2499.4|2498.9|2499.9|2499.4|2498.65|2498.15|560
1731500100000|2024-11-13 12:15:00|2499.52|2499.02|2500.9|2500.4|2501.15|2500.65|2499.27|2498.77|1267
1731500400000|2024-11-13 12:20:00|2500.77|2500.27|2503.02|2502.52|2503.02|2502.52|2500.77|2500.27|607
1731500700000|2024-11-13 12:25:00|2503.15|2502.65|2501.27|2500.77|2503.4|2502.9|2499.9|2499.4|395
1731501000000|2024-11-13 12:30:00|2501.15|2500.65|2500.65|2500.15|2501.9|2501.4|2499.77|2499.27|1286
1731501300000|2024-11-13 12:35:00|2500.52|2500.02|2497.77|2497.27|2500.65|2500.15|2497.15|2496.65|892
1731501600000|2024-11-13 12:40:00|2497.66|2497.16|2498.29|2497.79|2498.54|2498.04|2497.54|2497.04|3042
1731501900000|2024-11-13 12:45:00|2498.41|2497.91|2495.04|2494.54|2498.91|2498.41|2494.54|2494.04|814
1731502200000|2024-11-13 12:50:00|2495.16|2494.66|2496.29|2495.79|2496.79|2496.29|2494.29|2493.79|568
1731502500000|2024-11-13 12:55:00|2496.16|2495.66|2495.04|2494.54|2496.79|2496.29|2494.66|2494.16|1045
1731502800000|2024-11-13 13:00:00|2495.29|2494.79|2495.79|2495.29|2496.04|2495.54|2493.79|2493.29|533
1731503100000|2024-11-13 13:05:00|2495.66|2495.16|2495.29|2494.79|2496.41|2495.91|2494.66|2494.16|703
1731503400000|2024-11-13 13:10:00|2495.41|2494.91|2497.04|2496.54|2497.79|2497.29|2495.29|2494.79|469
1731503700000|2024-11-13 13:15:00|2496.91|2496.41|2495.54|2495.04|2497.29|2496.79|2495.29|2494.79|847
1731504000000|2024-11-13 13:20:00|2495.79|2495.29|2495.79|2495.29|2496.04|2495.54|2494.79|2494.29|1687
1731504300000|2024-11-13 13:25:00|2495.91|2495.41|2493.91|2493.41|2495.91|2495.41|2493.66|2493.16|663
1731504600000|2024-11-13 13:30:00|2493.79|2493.29|2498.04|2497.54|2501.54|2501.04|2493.79|2493.29|2062
1731504900000|2024-11-13 13:35:00|2497.91|2497.41|2500.04|2499.54|2501.54|2501.04|2497.91|2497.41|942
1731505200000|2024-11-13 13:40:00|2500.16|2499.66|2502.29|2501.79|2504.41|2503.91|2499.91|2499.41|1516
1731505500000|2024-11-13 13:45:00|2502.41|2501.91|2500.29|2499.79|2503.16|2502.66|2499.04|2498.54|684
1731505800000|2024-11-13 13:50:00|2500.04|2499.54|2502.54|2502.04|2503.79|2503.29|2500.04|2499.54|800
1731506100000|2024-11-13 13:55:00|2502.29|2501.79|2499.79|2499.29|2503.04|2502.54|2499.54|2499.04|1147
1731506400000|2024-11-13 14:00:00|2500.16|2499.66|2498.54|2498.04|2500.91|2500.41|2496.04|2495.54|917
1731506700000|2024-11-13 14:05:00|2498.29|2497.79|2499.04|2498.54|2500.41|2499.91|2497.79|2497.29|1298
1731507000000|2024-11-13 14:10:00|2498.79|2498.29|2501.29|2500.79|2501.54|2501.04|2498.04|2497.54|896
1731507300000|2024-11-13 14:15:00|2501.16|2500.66|2501.54|2501.04|2502.16|2501.66|2499.79|2499.29|1201
1731507600000|2024-11-13 14:20:00|2501.29|2500.79|2498.29|2497.79|2502.54|2502.04|2498.16|2497.66|1454
1731507900000|2024-11-13 14:25:00|2498.54|2498.04|2501.16|2500.66|2501.54|2501.04|2497.79|2497.29|3388
1731508200000|2024-11-13 14:30:00|2501.04|2500.54|2503.16|2502.66|2504.04|2503.54|2501.04|2500.54|997
1731508500000|2024-11-13 14:35:00|2502.79|2502.29|2501.54|2501.04|2502.91|2502.41|2500.04|2499.54|1344
1731508800000|2024-11-13 14:40:00|2501.66|2501.16|2502.54|2502.04|2503.04|2502.54|2499.79|2499.29|643
1731509100000|2024-11-13 14:45:00|2502.29|2501.79|2499.04|2498.54|2502.54|2502.04|2499.04|2498.54|745
1731509400000|2024-11-13 14:50:00|2499.29|2498.79|2496.54|2496.04|2499.29|2498.79|2493.66|2493.16|2185
1731509700000|2024-11-13 14:55:00|2496.41|2495.91|2500.04|2499.54|2501.29|2500.79|2496.29|2495.79|1038
1731510000000|2024-11-13 15:00:00|2500.41|2499.91|2501.29|2500.79|2502.91|2502.41|2499.16|2498.66|2090
1731510300000|2024-11-13 15:05:00|2501.41|2500.91|2499.41|2498.91|2501.41|2500.91|2494.91|2494.41|1246
1731510600000|2024-11-13 15:10:00|2499.44|2498.94|2499.57|2499.07|2503.19|2502.69|2498.57|2498.07|1203
1731510900000|2024-11-13 15:15:00|2499.94|2499.44|2499.07|2498.57|2500.82|2500.32|2498.07|2497.57|1018
1731511200000|2024-11-13 15:20:00|2499.57|2499.07|2499.69|2499.19|2501.07|2500.57|2498.57|2498.07|1346
1731511500000|2024-11-13 15:25:00|2499.57|2499.07|2499.32|2498.82|2501.07|2500.57|2498.82|2498.32|1784
1731511800000|2024-11-13 15:30:00|2499.07|2498.57|2500.07|2499.57|2501.82|2501.32|2498.57|2498.07|1478
1731512100000|2024-11-13 15:35:00|2499.82|2499.32|2500.69|2500.19|2502.32|2501.82|2499.57|2499.07|836
1731512400000|2024-11-13 15:40:00|2500.57|2500.07|2502.69|2502.19|2503.19|2502.69|2498.82|2498.32|1035
1731512700000|2024-11-13 15:45:00|2502.82|2502.32|2503.94|2503.44|2504.19|2503.69|2502.07|2501.57|984
1731513000000|2024-11-13 15:50:00|2504.07|2503.57|2504.82|2504.32|2505.69|2505.19|2502.82|2502.32|2005
1731513300000|2024-11-13 15:55:00|2504.94|2504.44|2504.82|2504.32|2505.82|2505.32|2503.82|2503.32|4073
1731513600000|2024-11-13 16:00:00|2504.94|2504.44|2505.69|2505.19|2506.32|2505.82|2504.57|2504.07|882
1731513900000|2024-11-13 16:05:00|2505.57|2505.07|2508.82|2508.32|2509.32|2508.82|2504.57|2504.07|2003
1731514200000|2024-11-13 16:10:00|2508.94|2508.44|2510.82|2510.32|2511.07|2510.57|2508.82|2508.32|2945
1731514500000|2024-11-13 16:15:00|2510.69|2510.19|2510.82|2510.32|2511.07|2510.57|2509.82|2509.32|1132
1731514800000|2024-11-13 16:20:00|2510.57|2510.07|2511.32|2509.82|2511.32|2510.82|2508.82|2508.32|2250
1731515100000|2024-11-13 16:25:00|2511.33|2509.83|2511.83|2510.33|2512.33|2510.83|2511.33|2509.83|334
1731515400000|2024-11-13 16:30:00|2511.37|2509.87|2514.14|2512.74|2514.14|2512.74|2511.14|2509.74|3596
1731515700000|2024-11-13 16:35:00|2514.52|2513.12|2514.14|2512.74|2515.64|2514.24|2514.14|2512.74|177
1731516000000|2024-11-13 16:40:00|2514.27|2512.87|2513.64|2512.24|2514.77|2513.37|2513.02|2511.62|417
1731516300000|2024-11-13 16:45:00|2513.39|2511.99|2514.52|2513.12|2515.52|2514.12|2513.27|2511.87|13
1731516600000|2024-11-13 16:50:00|2514.39|2512.99|2514.89|2513.49|2516.02|2514.62|2514.27|2512.87|310
1731516900000|2024-11-13 16:55:00|2515.02|2513.62|2514.31|2512.81|2515.02|2513.62|2514.02|2512.62|55
1731517200000|2024-11-13 17:00:00|2514.08|2512.58|2514.78|2513.28|2514.79|2513.29|2513.83|2512.33|0
1731517500000|2024-11-13 17:05:00|2514.79|2513.29|2516.67|2515.17|2517.17|2515.67|2514.79|2513.29|0
1731517800000|2024-11-13 17:10:00|2516.68|2515.18|2516.7|2515.2|2517.18|2515.68|2516.22|2514.72|0
1731518100000|2024-11-13 17:15:00|2516.71|2515.21|2515.76|2514.26|2517.2|2515.7|2515.76|2514.26|0
1731518400000|2024-11-13 17:20:00|2516.22|2514.72|2515.71|2514.21|2516.23|2514.73|2514.76|2513.26|0
1731518700000|2024-11-13 17:25:00|2515.72|2514.22|2517.12|2515.62|2517.12|2515.62|2515.48|2513.98|0
1731519000000|2024-11-13 17:30:00|2517.11|2515.61|2517.55|2516.05|2517.57|2516.07|2516.64|2515.14|0
1731519300000|2024-11-13 17:35:00|2517.56|2516.06|2518.89|2517.39|2518.97|2517.47|2517.55|2516.05|0
1731519600000|2024-11-13 17:40:00|2518.9|2517.4|2517.47|2515.97|2519.38|2517.88|2517.01|2515.51|0
1731519900000|2024-11-13 17:45:00|2517.48|2515.98|2517.99|2516.49|2518.46|2516.96|2517.47|2515.97|0
1731520200000|2024-11-13 17:50:00|2518|2516.5|2518.47|2516.97|2518.47|2516.97|2517.99|2516.49|0
1731520500000|2024-11-13 17:55:00|2518.46|2516.96|2518.48|2516.98|2518.49|2516.99|2517.99|2516.49|0
1731520800000|2024-11-13 18:00:00|2518.49|2516.99|2518.92|2517.42|2518.93|2517.43|2518.01|2516.51|0
1731521100000|2024-11-13 18:05:00|2518.46|2516.96|2518.41|2516.91|2518.46|2516.96|2517.49|2515.99|0
1731521400000|2024-11-13 18:10:00|2518.42|2516.92|2517.46|2515.96|2518.43|2516.93|2516.98|2515.48|0
1731521700000|2024-11-13 18:15:00|2517.45|2515.95|2517.46|2515.96|2517.92|2516.42|2516.97|2515.47|0
1731522000000|2024-11-13 18:20:00|2517.92|2516.42|2517.93|2516.43|2518.41|2516.91|2517.45|2515.95|0
1731522300000|2024-11-13 18:25:00|2517.94|2516.44|2517.93|2516.43|2517.94|2516.44|2517.92|2516.42|0
1731522600000|2024-11-13 18:30:00|2517.94|2516.44|2518.4|2516.9|2518.88|2517.38|2517.93|2516.43|0
1731522900000|2024-11-13 18:35:00|2518.39|2516.89|2518.84|2517.34|2518.85|2517.35|2517.45|2515.95|0
1731523200000|2024-11-13 18:40:00|2518.83|2517.33|2519.31|2517.81|2519.31|2517.81|2518.8|2517.3|0
1731523500000|2024-11-13 18:45:00|2519.32|2517.82|2520.26|2518.76|2520.27|2518.77|2518.83|2517.33|0
1731523800000|2024-11-13 18:50:00|2520.25|2518.75|2520.72|2519.22|2520.72|2519.22|2519.77|2518.27|0
1731524100000|2024-11-13 18:55:00|2520.71|2519.21|2520.69|2519.19|2520.72|2519.22|2520.22|2518.72|0
1731524400000|2024-11-13 19:00:00|2520.68|2519.18|2520.14|2518.64|2520.68|2519.18|2520.12|2518.62|0
1731524700000|2024-11-13 19:05:00|2520.15|2518.65|2519.17|2517.67|2520.15|2518.65|2519.17|2517.67|0
1731525000000|2024-11-13 19:10:00|2518.71|2517.21|2518.09|2516.59|2519.18|2517.68|2518.09|2516.59|0
1731525300000|2024-11-13 19:15:00|2518.1|2516.6|2516.16|2514.66|2518.57|2517.07|2515.68|2514.18|0
1731525600000|2024-11-13 19:20:00|2515.93|2514.43|2517.12|2515.62|2517.14|2515.64|2515.68|2514.18|0
1731525900000|2024-11-13 19:25:00|2516.89|2515.39|2515.69|2514.19|2517.13|2515.63|2515.22|2513.72|0
1731526200000|2024-11-13 19:30:00|2515.68|2514.18|2515.19|2513.69|2515.68|2514.18|2514.24|2512.74|0
1731526500000|2024-11-13 19:35:00|2515.18|2513.68|2514.68|2513.18|2515.18|2513.68|2514.68|2513.18|0
1731526800000|2024-11-13 19:40:00|2514.67|2513.17|2514.17|2512.67|2514.68|2513.18|2514.16|2512.66|0
1731527100000|2024-11-13 19:45:00|2514.16|2512.66|2514.18|2512.68|2515.13|2513.63|2514.16|2512.66|0
1731527400000|2024-11-13 19:50:00|2514.19|2512.69|2514.21|2512.71|2515.15|2513.65|2513.74|2512.24|0
1731527700000|2024-11-13 19:55:00|2514.2|2512.7|2514.19|2512.69|2514.21|2512.71|2513.72|2512.22|0
1731528000000|2024-11-13 20:00:00|2513.96|2512.46|2512.28|2510.78|2514.2|2512.7|2511.8|2510.3|0
1731528300000|2024-11-13 20:05:00|2512.27|2510.77|2513.72|2512.22|2513.73|2512.23|2511.8|2510.3|0
1731528600000|2024-11-13 20:10:00|2513.73|2512.23|2515.15|2513.65|2515.15|2513.65|2513.73|2512.23|0
1731528900000|2024-11-13 20:15:00|2515.62|2514.12|2516.08|2514.58|2516.1|2514.6|2515.6|2514.1|0
1731529200000|2024-11-13 20:20:00|2516.09|2514.59|2516.54|2515.04|2517.04|2515.54|2516.07|2514.57|0
1731529500000|2024-11-13 20:25:00|2516.55|2515.05|2516.05|2514.55|2516.55|2515.05|2516.04|2514.54|0
1731529800000|2024-11-13 20:30:00|2516.06|2514.56|2517.06|2515.56|2517.06|2515.56|2515.55|2514.05|0
1731530100000|2024-11-13 20:35:00|2517.07|2515.57|2518|2516.5|2518.01|2516.51|2517.06|2515.56|0
1731530400000|2024-11-13 20:40:00|2518.01|2516.51|2517.54|2516.04|2518.03|2516.53|2517.52|2516.02|0
1731530700000|2024-11-13 20:45:00|2517.77|2516.27|2517.49|2515.99|2518.02|2516.52|2517.01|2515.51|0
1731531000000|2024-11-13 20:50:00|2517.46|2515.96|2515.06|2513.56|2517.46|2515.96|2515.06|2513.56|0
1731531300000|2024-11-13 20:55:00|2515.05|2513.55|2517.03|2515.53|2517.05|2515.55|2514.56|2513.06|0
1731531600000|2024-11-13 21:00:00|2517.02|2515.52|2517.3|2515.8|2517.32|2515.82|2516.26|2514.76|0
1731531900000|2024-11-13 21:05:00|2517.29|2515.79|2518.06|2516.56|2518.21|2516.71|2517.25|2515.75|0
1731532200000|2024-11-13 21:10:00|2518.07|2516.57|2518.16|2516.66|2518.45|2516.95|2518.06|2516.56|0
1731532500000|2024-11-13 21:15:00|2518.11|2516.61|2517.89|2516.39|2518.3|2516.8|2517.68|2516.18|0
1731532800000|2024-11-13 21:20:00|2517.98|2516.48|2518.27|2516.77|2518.27|2516.77|2517.89|2516.39|0
1731533100000|2024-11-13 21:25:00|2518.23|2516.73|2518.27|2516.77|2518.51|2517.01|2517.98|2516.48|0
1731533400000|2024-11-13 21:30:00|2518.32|2516.82|2518.66|2517.16|2518.8|2517.3|2518.32|2516.82|0
1731533700000|2024-11-13 21:35:00|2518.7|2517.2|2518.9|2517.4|2519.04|2517.54|2518.56|2517.06|0
1731534000000|2024-11-13 21:40:00|2518.85|2517.35|2518.95|2517.45|2519.04|2517.54|2518.66|2517.16|0
1731534300000|2024-11-13 21:45:00|2518.94|2517.44|2518.27|2516.77|2518.94|2517.44|2518.27|2516.77|0
1731534600000|2024-11-13 21:50:00|2518.23|2516.73|2518.27|2516.77|2518.32|2516.82|2518.03|2516.53|0
1731534900000|2024-11-13 21:55:00|2518.18|2516.68|2517.75|2516.25|2518.27|2516.77|2517.36|2515.86|0
1731535200000|2024-11-13 22:00:00|2517.74|2516.24|2517.7|2516.2|2517.79|2516.29|2517.65|2516.15|0
1731535500000|2024-11-13 22:05:00|2517.65|2516.15|2517.6|2516.1|2517.65|2516.15|2517.55|2516.05|0
1731535800000|2024-11-13 22:10:00|2517.55|2516.05|2517.5|2516|2517.55|2516.05|2517.41|2515.91|0
1731536100000|2024-11-13 22:15:00|2517.51|2516.01|2517.55|2516.05|2517.6|2516.1|2517.46|2515.96|0
1731536400000|2024-11-13 22:20:00|2517.5|2516|2518.21|2516.71|2518.21|2516.71|2517.46|2515.96|0
1731536700000|2024-11-13 22:25:00|2518.26|2516.76|2518.31|2516.81|2518.31|2516.81|2518.21|2516.71|0
1731537000000|2024-11-13 22:30:00|2518.26|2516.76|2518.31|2516.81|2518.31|2516.81|2518.26|2516.76|0
1731537300000|2024-11-13 22:35:00|2518.3|2516.8|2518.07|2516.57|2518.3|2516.8|2518.07|2516.57|0
1731537900000|2024-11-13 22:45:00|2518.12|2516.62|2518.16|2516.66|2518.16|2516.66|2518.07|2516.57|0
1731538200000|2024-11-13 22:50:00|2518.17|2516.67|2518.21|2516.71|2518.26|2516.76|2518.16|2516.66|0
1731538500000|2024-11-13 22:55:00|2518.17|2516.67|2518.21|2516.71|2518.31|2516.81|2518.17|2516.67|0
1731538800000|2024-11-13 23:00:00|2518.23|2516.73|2517.78|2516.28|2518.6|2517.1|2517.64|2516.14|0
1731539100000|2024-11-13 23:05:00|2517.83|2516.33|2517.93|2516.43|2518.36|2516.86|2517.83|2516.33|0
1731539400000|2024-11-13 23:10:00|2518.02|2516.52|2517.78|2516.28|2518.07|2516.57|2517.54|2516.04|0
1731539700000|2024-11-13 23:15:00|2517.79|2516.29|2517.78|2516.28|2518.02|2516.52|2517.73|2516.23|0
1731540000000|2024-11-13 23:20:00|2517.83|2516.33|2518.45|2516.95|2518.45|2516.95|2517.83|2516.33|0
1731540300000|2024-11-13 23:25:00|2518.46|2516.96|2518.64|2517.14|2518.64|2517.14|2518.36|2516.86|0
1731540600000|2024-11-13 23:30:00|2518.55|2517.05|2518.64|2517.14|2518.64|2517.14|2518.31|2516.81|0
1731540900000|2024-11-13 23:35:00|2518.6|2517.1|2519.46|2517.96|2519.46|2517.96|2518.5|2517|0
1731541200000|2024-11-13 23:40:00|2519.41|2517.91|2519.37|2517.87|2519.56|2518.06|2519.22|2517.72|0
1731541500000|2024-11-13 23:45:00|2519.36|2517.86|2519.13|2517.63|2519.36|2517.86|2518.98|2517.48|0
1731541800000|2024-11-13 23:50:00|2519.17|2517.67|2519.03|2517.53|2519.22|2517.72|2518.84|2517.34|0
1731542100000|2024-11-13 23:55:00|2519.08|2517.58|2518.93|2517.43|2519.22|2517.72|2518.79|2517.29|0
1731542400000|2024-11-14 00:00:00|2518.94|2517.44|2518.98|2517.48|2519.27|2517.77|2518.93|2517.43|0
1731542700000|2024-11-14 00:05:00|2518.93|2517.43|2517.93|2516.43|2518.93|2517.43|2517.78|2516.28|0
1731543000000|2024-11-14 00:10:00|2517.97|2516.47|2517.18|2515.68|2518.26|2516.76|2517.08|2515.58|0
1731543300000|2024-11-14 00:15:00|2517.27|2515.77|2517.64|2516.14|2519.96|2518.46|2517.27|2515.77|0
1731543600000|2024-11-14 00:20:00|2517.63|2516.13|2518.13|2516.63|2518.13|2516.63|2516.71|2515.21|0
1731543900000|2024-11-14 00:25:00|2518.12|2516.62|2519.29|2517.79|2519.29|2517.79|2517.66|2516.16|0
1731544200000|2024-11-14 00:30:00|2519.06|2517.56|2519.52|2518.02|2519.75|2518.25|2519.05|2517.55|0
1731544500000|2024-11-14 00:35:00|2519.51|2518.01|2518.6|2517.1|2519.98|2518.48|2518.59|2517.09|0
1731544800000|2024-11-14 00:40:00|2518.83|2517.33|2519.76|2518.26|2519.76|2518.26|2518.83|2517.33|0
1731545100000|2024-11-14 00:45:00|2520|2518.5|2519.07|2517.57|2520.01|2518.51|2519.07|2517.57|0
1731545400000|2024-11-14 00:50:00|2518.84|2517.34|2518.61|2517.11|2519.07|2517.57|2518.6|2517.1|0
1731545700000|2024-11-14 00:55:00|2518.6|2517.1|2517.92|2516.42|2518.61|2517.11|2517.68|2516.18|0
1731546000000|2024-11-14 01:00:00|2517.91|2516.41|2515.81|2514.31|2517.91|2516.41|2515.34|2513.84|0
1731546300000|2024-11-14 01:05:00|2515.82|2514.32|2515.58|2514.08|2515.82|2514.32|2515.34|2513.84|0
1731546600000|2024-11-14 01:10:00|2515.81|2514.31|2516.04|2514.54|2517.19|2515.69|2515.81|2514.31|0
1731546900000|2024-11-14 01:15:00|2515.8|2514.3|2516.04|2514.54|2516.74|2515.24|2515.8|2514.3|0
1731547200000|2024-11-14 01:20:00|2515.81|2514.31|2514.88|2513.38|2516.27|2514.77|2514.88|2513.38|0
1731547500000|2024-11-14 01:25:00|2514.65|2513.15|2513.73|2512.23|2515.34|2513.84|2513.49|2511.99|0
1731547800000|2024-11-14 01:30:00|2513.5|2512|2513.94|2512.44|2514.41|2512.91|2513.5|2512|0
1731548100000|2024-11-14 01:35:00|2513.95|2512.45|2513.94|2512.44|2514.41|2512.91|2513.48|2511.98|0
1731548400000|2024-11-14 01:40:00|2513.93|2512.43|2514.86|2513.36|2515.33|2513.83|2513.93|2512.43|0
1731548700000|2024-11-14 01:45:00|2514.63|2513.13|2514.87|2513.37|2514.87|2513.37|2514.63|2513.13|0
1731549000000|2024-11-14 01:50:00|2514.86|2513.36|2515.34|2513.84|2515.8|2514.3|2514.86|2513.36|0
1731549300000|2024-11-14 01:55:00|2515.33|2513.83|2514.16|2512.66|2515.34|2513.84|2514.16|2512.66|0
1731549600000|2024-11-14 02:00:00|2514.39|2512.89|2513.74|2512.24|2514.44|2512.94|2513.04|2511.54|0
1731549900000|2024-11-14 02:05:00|2513.97|2512.47|2513.27|2511.77|2513.97|2512.47|2513.04|2511.54|0
1731550200000|2024-11-14 02:10:00|2513.04|2511.54|2512.11|2510.61|2513.27|2511.77|2512.11|2510.61|0
1731550500000|2024-11-14 02:15:00|2511.65|2510.15|2510.72|2509.22|2511.88|2510.38|2510.72|2509.22|0
1731550800000|2024-11-14 02:20:00|2510.73|2509.23|2511.19|2509.69|2512.12|2510.62|2510.27|2508.77|0
1731551100000|2024-11-14 02:25:00|2510.96|2509.46|2511.19|2509.69|2511.19|2509.69|2510.26|2508.76|0
1731551400000|2024-11-14 02:30:00|2511.66|2510.16|2512.11|2510.61|2512.58|2511.08|2511.66|2510.16|0
1731551700000|2024-11-14 02:35:00|2512.12|2510.62|2512.58|2511.08|2512.58|2511.08|2512.11|2510.61|0
1731552000000|2024-11-14 02:40:00|2512.35|2510.85|2511.19|2509.69|2512.35|2510.85|2511.19|2509.69|0
1731552300000|2024-11-14 02:45:00|2510.96|2509.46|2510.49|2508.99|2511.19|2509.69|2510.25|2508.75|0
1731552600000|2024-11-14 02:50:00|2510.72|2509.22|2510.72|2509.22|2511.19|2509.69|2510.72|2509.22|0
1731552900000|2024-11-14 02:55:00|2510.71|2509.21|2511.18|2509.68|2511.18|2509.68|2510.25|2508.75|0
1731553200000|2024-11-14 03:00:00|2511.17|2509.67|2511.17|2509.67|2511.18|2509.68|2510.71|2509.21|0
1731553500000|2024-11-14 03:05:00|2511.18|2509.68|2512.81|2511.31|2513.04|2511.54|2511.18|2509.68|0
1731553800000|2024-11-14 03:10:00|2513.04|2511.54|2514.44|2512.94|2514.9|2513.4|2512.12|2510.62|0
1731554100000|2024-11-14 03:15:00|2514.43|2512.93|2513.5|2512|2514.66|2513.16|2513.5|2512|0
1731554400000|2024-11-14 03:20:00|2513.04|2511.54|2513.5|2512|2513.5|2512|2512.57|2511.07|0
1731554700000|2024-11-14 03:25:00|2513.51|2512.01|2513.5|2512|2513.97|2512.47|2513.5|2512|0
1731555000000|2024-11-14 03:30:00|2513.27|2511.77|2512.1|2510.6|2513.27|2511.77|2512.1|2510.6|0
1731555300000|2024-11-14 03:35:00|2512.11|2510.61|2512.57|2511.07|2512.57|2511.07|2512.1|2510.6|0
1731555600000|2024-11-14 03:40:00|2512.56|2511.06|2511.86|2510.36|2512.8|2511.3|2511.63|2510.13|0
1731555900000|2024-11-14 03:45:00|2512.09|2510.59|2512.1|2510.6|2513.03|2511.53|2511.64|2510.14|0
1731556200000|2024-11-14 03:50:00|2512.33|2510.83|2512.57|2511.07|2512.8|2511.3|2512.1|2510.6|0
1731556500000|2024-11-14 03:55:00|2512.56|2511.06|2512.8|2511.3|2513.04|2511.54|2512.56|2511.06|0
1731556800000|2024-11-14 04:00:00|2512.57|2511.07|2513.03|2511.53|2513.03|2511.53|2512.56|2511.06|0
1731557100000|2024-11-14 04:05:00|2513.04|2511.54|2513.98|2512.48|2513.98|2512.48|2513.03|2511.53|0
1731557400000|2024-11-14 04:10:00|2514.44|2512.94|2514.9|2513.4|2514.91|2513.41|2513.97|2512.47|0
1731557700000|2024-11-14 04:15:00|2514.91|2513.41|2516.07|2514.57|2516.31|2514.81|2514.9|2513.4|0
1731558000000|2024-11-14 04:20:00|2515.84|2514.34|2515.37|2513.87|2515.85|2514.35|2515.37|2513.87|0
1731558300000|2024-11-14 04:25:00|2515.83|2514.33|2515.84|2514.34|2515.85|2514.35|2515.37|2513.87|0
1731558600000|2024-11-14 04:30:00|2515.61|2514.11|2515.15|2513.65|2515.84|2514.34|2514.91|2513.41|0
1731558900000|2024-11-14 04:35:00|2514.92|2513.42|2514.91|2513.41|2514.92|2513.42|2514.68|2513.18|0
1731559200000|2024-11-14 04:40:00|2515.14|2513.64|2515.37|2513.87|2515.37|2513.87|2514.91|2513.41|0
1731559500000|2024-11-14 04:45:00|2515.14|2513.64|2514.42|2512.92|2515.36|2513.86|2514.42|2512.92|0
1731559800000|2024-11-14 04:50:00|2514.43|2512.93|2515.12|2513.62|2515.36|2513.86|2514.43|2512.93|0
1731560100000|2024-11-14 04:55:00|2514.89|2513.39|2514.89|2513.39|2515.36|2513.86|2514.89|2513.39|0
1731560400000|2024-11-14 05:00:00|2514.9|2513.4|2513.03|2511.53|2515.36|2513.86|2513.03|2511.53|0
1731560700000|2024-11-14 05:05:00|2512.8|2511.3|2510.47|2508.97|2512.8|2511.3|2510.24|2508.74|0
1731561000000|2024-11-14 05:10:00|2510.24|2508.74|2508.37|2506.87|2510.25|2508.75|2507.67|2506.17|0
1731561300000|2024-11-14 05:15:00|2508.38|2506.88|2508.37|2506.87|2509.3|2507.8|2507.45|2505.95|0
1731561600000|2024-11-14 05:20:00|2508.38|2506.88|2510.23|2508.73|2510.7|2509.2|2508.38|2506.88|0
1731561900000|2024-11-14 05:25:00|2510.69|2509.19|2510.93|2509.43|2511.17|2509.67|2510.47|2508.97|0
1731562200000|2024-11-14 05:30:00|2510.7|2509.2|2511.17|2509.67|2511.17|2509.67|2509.77|2508.27|0
1731562500000|2024-11-14 05:35:00|2510.94|2509.44|2511.18|2509.68|2511.19|2509.69|2510.24|2508.74|0
1731562800000|2024-11-14 05:40:00|2510.95|2509.45|2510.01|2508.51|2511.18|2509.68|2509.78|2508.28|0
1731563100000|2024-11-14 05:45:00|2510.24|2508.74|2511.17|2509.67|2511.17|2509.67|2510.24|2508.74|0
1731563400000|2024-11-14 05:50:00|2510.71|2509.21|2510.14|2508.64|2510.71|2509.21|2510.14|2508.64|0
1731563700000|2024-11-14 05:55:00|2510.6|2509.1|2511.07|2509.57|2511.07|2509.57|2510.14|2508.64|0
1731564000000|2024-11-14 06:00:00|2511.53|2510.03|2513.37|2511.87|2515.23|2513.73|2511.07|2509.57|0
1731564300000|2024-11-14 06:05:00|2512.91|2511.41|2514.3|2512.8|2514.3|2512.8|2512.91|2511.41|0
1731564600000|2024-11-14 06:10:00|2514.76|2513.26|2513.6|2512.1|2514.76|2513.26|2513.6|2512.1|0
1731564900000|2024-11-14 06:15:00|2513.37|2511.87|2514.3|2512.8|2515.23|2513.73|2513.37|2511.87|0
1731565200000|2024-11-14 06:20:00|2514.31|2512.81|2512.9|2511.4|2514.31|2512.81|2512.43|2510.93|0
1731565500000|2024-11-14 06:25:00|2513.13|2511.63|2511.74|2510.24|2513.36|2511.86|2511.74|2510.24|0
1731565800000|2024-11-14 06:30:00|2511.97|2510.47|2512.68|2511.18|2513.38|2511.88|2511.97|2510.47|0
1731566100000|2024-11-14 06:35:00|2512.91|2511.41|2511.99|2510.49|2512.91|2511.41|2511.99|2510.49|0
1731566400000|2024-11-14 06:40:00|2512.45|2510.95|2513.61|2512.11|2513.84|2512.34|2512.45|2510.95|0
1731566700000|2024-11-14 06:45:00|2513.84|2512.34|2512.43|2510.93|2514.07|2512.57|2512.43|2510.93|0
1731567000000|2024-11-14 06:50:00|2512.66|2511.16|2511.93|2510.43|2513.42|2511.92|2511.93|2510.43|0
1731567300000|2024-11-14 06:55:00|2511.47|2509.97|2510.33|2508.83|2511.47|2509.97|2510.08|2508.58|0
1731567600000|2024-11-14 07:00:00|2510.1|2508.6|2511.02|2509.52|2513.8|2512.3|2508.72|2507.22|0
1731567900000|2024-11-14 07:05:00|2511.25|2509.75|2511.45|2509.95|2511.48|2509.98|2509.6|2508.1|0
1731568200000|2024-11-14 07:10:00|2510.99|2509.49|2511.45|2509.95|2512.84|2511.34|2510.98|2509.48|0
1731568500000|2024-11-14 07:15:00|2511.22|2509.72|2511.48|2509.98|2511.95|2510.45|2510.12|2508.62|0
1731568800000|2024-11-14 07:20:00|2511.94|2510.44|2515.63|2514.13|2515.66|2514.16|2511.94|2510.44|0
1731569100000|2024-11-14 07:25:00|2515.17|2513.67|2518.9|2517.4|2518.9|2517.4|2515.17|2513.67|0
1731569400000|2024-11-14 07:30:00|2518.92|2517.42|2518.8|2517.4|2520.68|2519.28|2518|2516.5|3
1731569700000|2024-11-14 07:35:00|2519.55|2518.15|2519.43|2518.03|2519.55|2518.15|2516.8|2515.4|6
1731570000000|2024-11-14 07:40:00|2519.55|2518.15|2519.55|2518.15|2519.8|2518.4|2519.3|2517.9|0
1731570300000|2024-11-14 07:45:00|2519.43|2518.03|2519.8|2518.4|2520.43|2519.03|2519.43|2518.03|1
1731570600000|2024-11-14 07:50:00|2520.43|2519.03|2521.68|2520.28|2522.18|2520.78|2520.43|2519.03|1364
1731570900000|2024-11-14 07:55:00|2521.48|2519.98|2522.4|2520.9|2522.86|2521.36|2520.08|2518.58|0
1731571200000|2024-11-14 08:00:00|2521.48|2519.98|2516.73|2516.23|2526.35|2525.85|2516.35|2515.85|1610
1731571500000|2024-11-14 08:05:00|2516.48|2515.98|2514.1|2513.6|2519.1|2518.6|2512.48|2511.98|753
1731571800000|2024-11-14 08:10:00|2514.23|2513.73|2516.6|2516.1|2518.35|2517.85|2511.98|2511.48|976
1731572100000|2024-11-14 08:15:00|2516.85|2516.35|2512.23|2511.73|2517.1|2516.6|2511.48|2510.98|750
1731572400000|2024-11-14 08:20:00|2512.48|2511.98|2508.35|2507.85|2512.98|2512.48|2506.98|2506.48|743
1731572700000|2024-11-14 08:25:00|2508.48|2507.98|2513.23|2512.73|2514.23|2513.73|2508.48|2507.98|705
1731573000000|2024-11-14 08:30:00|2513.35|2512.85|2513.23|2512.73|2514.1|2513.6|2511.23|2510.73|642
1731573300000|2024-11-14 08:35:00|2512.98|2512.48|2512.73|2512.23|2515.85|2515.35|2512.73|2512.23|476
1731573600000|2024-11-14 08:40:00|2512.65|2512.15|2510.27|2509.77|2512.9|2512.4|2508.02|2507.52|9451
1731573900000|2024-11-14 08:45:00|2510.4|2509.9|2510.27|2509.77|2511.02|2510.52|2508.65|2508.15|314
1731574200000|2024-11-14 08:50:00|2510.4|2509.9|2515.77|2515.27|2515.77|2515.27|2510.4|2509.9|648
1731574500000|2024-11-14 08:55:00|2515.65|2515.15|2517.15|2516.65|2517.65|2517.15|2514.65|2514.15|282
1731574800000|2024-11-14 09:00:00|2517.27|2516.77|2520.4|2519.9|2520.77|2520.27|2517.27|2516.77|676
1731575100000|2024-11-14 09:05:00|2520.15|2519.65|2520.9|2520.4|2521.15|2520.65|2519.9|2519.4|445
1731575400000|2024-11-14 09:10:00|2520.77|2520.27|2521.9|2521.4|2523.65|2523.15|2520.65|2520.15|426
1731575700000|2024-11-14 09:15:00|2522.15|2521.65|2523.15|2522.65|2523.65|2523.15|2520.77|2520.27|702
1731576000000|2024-11-14 09:20:00|2523.27|2522.77|2522.9|2522.4|2524.27|2523.77|2522.4|2521.9|443
1731576300000|2024-11-14 09:25:00|2522.65|2522.15|2522.77|2522.27|2523.27|2522.77|2521.4|2520.9|558
1731576600000|2024-11-14 09:30:00|2522.9|2522.4|2523.65|2523.15|2525.52|2525.02|2522.52|2522.02|521
1731576900000|2024-11-14 09:35:00|2523.9|2523.4|2524.9|2524.4|2525.15|2524.65|2523.02|2522.52|445
1731577200000|2024-11-14 09:40:00|2524.77|2524.27|2524.4|2523.9|2525.4|2524.9|2523.9|2523.4|321
1731577500000|2024-11-14 09:45:00|2524.65|2524.15|2525.15|2524.65|2525.77|2525.27|2524.4|2523.9|388
1731577800000|2024-11-14 09:50:00|2525.02|2524.52|2523.4|2522.9|2525.4|2524.9|2522.4|2521.9|898
1731578100000|2024-11-14 09:55:00|2523.52|2523.02|2525.02|2524.52|2525.27|2524.77|2523.15|2522.65|538
1731578400000|2024-11-14 10:00:00|2525.15|2524.65|2527.15|2526.65|2527.52|2527.02|2525.02|2524.52|271
1731578700000|2024-11-14 10:05:00|2527.4|2526.9|2524.65|2524.15|2527.4|2526.9|2524.52|2524.02|211
1731579000000|2024-11-14 10:10:00|2524.4|2523.9|2522.65|2522.15|2524.65|2524.15|2522.52|2522.02|212
1731579300000|2024-11-14 10:15:00|2522.9|2522.4|2524.4|2523.9|2525.15|2524.65|2522.9|2522.4|195
1731579600000|2024-11-14 10:20:00|2524.65|2524.15|2524.65|2524.15|2526.15|2525.65|2524.4|2523.9|292
1731579900000|2024-11-14 10:25:00|2524.4|2523.9|2524.65|2524.15|2524.65|2524.15|2523.4|2522.9|221
1731580200000|2024-11-14 10:30:00|2524.4|2523.9|2526.15|2525.65|2526.65|2526.15|2524.4|2523.9|118
1731580500000|2024-11-14 10:35:00|2526.4|2525.9|2526.9|2526.4|2526.9|2526.4|2525.65|2525.15|137
1731580800000|2024-11-14 10:40:00|2526.65|2526.15|2523.4|2522.9|2526.65|2526.15|2522.9|2522.4|298
1731581100000|2024-11-14 10:45:00|2523.27|2522.77|2523.15|2522.65|2524.15|2523.65|2522.15|2521.65|198
1731581400000|2024-11-14 10:50:00|2523.27|2522.77|2524.4|2523.9|2525.52|2525.02|2523.02|2522.52|266
1731581700000|2024-11-14 10:55:00|2524.27|2523.77|2525.27|2524.77|2525.4|2524.9|2523.15|2522.65|149
1731582000000|2024-11-14 11:00:00|2525.4|2524.9|2523.9|2523.4|2525.77|2525.27|2523.65|2523.15|182
1731582300000|2024-11-14 11:05:00|2523.65|2523.15|2522.65|2522.15|2523.9|2523.4|2522.4|2521.9|137
1731582600000|2024-11-14 11:10:00|2522.9|2522.4|2521.9|2521.4|2523.15|2522.65|2521.4|2520.9|163
1731582900000|2024-11-14 11:15:00|2522.02|2521.52|2524.15|2523.65|2524.15|2523.65|2521.65|2521.15|134
1731583200000|2024-11-14 11:20:00|2524.02|2523.52|2523.9|2523.4|2524.9|2524.4|2523.9|2523.4|1016
1731583500000|2024-11-14 11:25:00|2524.02|2523.52|2524.4|2523.9|2524.9|2524.4|2523.9|2523.4|145
1731583800000|2024-11-14 11:30:00|2524.27|2523.77|2524.15|2523.65|2525.4|2524.9|2523.9|2523.4|1147
1731584100000|2024-11-14 11:35:00|2524.4|2523.9|2523.52|2523.02|2524.4|2523.9|2523.15|2522.65|847
1731584400000|2024-11-14 11:40:00|2523.4|2522.9|2525.27|2524.77|2525.4|2524.9|2523.4|2522.9|167
1731584700000|2024-11-14 11:45:00|2525.4|2524.9|2525.65|2525.15|2525.65|2525.15|2524.15|2523.65|223
1731585000000|2024-11-14 11:50:00|2525.52|2525.02|2525.65|2525.15|2525.77|2525.27|2524.65|2524.15|78
1731585300000|2024-11-14 11:55:00|2525.52|2525.02|2525.9|2525.4|2526.15|2525.65|2525.15|2524.65|162
1731585600000|2024-11-14 12:00:00|2525.77|2525.27|2524.77|2524.27|2526.27|2525.77|2524.65|2524.15|140
1731585900000|2024-11-14 12:05:00|2524.9|2524.4|2524.15|2523.65|2524.9|2524.4|2523.65|2523.15|1189
1731586200000|2024-11-14 12:10:00|2524.02|2523.52|2524.02|2523.52|2524.65|2524.15|2522.27|2521.77|112
1731586500000|2024-11-14 12:15:00|2524.15|2523.65|2525.15|2524.65|2525.15|2524.65|2523.65|2523.15|170
1731586800000|2024-11-14 12:20:00|2525.27|2524.77|2524.52|2524.02|2525.4|2524.9|2524.27|2523.77|81
1731587100000|2024-11-14 12:25:00|2524.4|2523.9|2525.4|2524.9|2525.4|2524.9|2524.02|2523.52|99
1731587400000|2024-11-14 12:30:00|2525.52|2525.02|2526.52|2526.02|2526.52|2526.02|2525.4|2524.9|244
1731587700000|2024-11-14 12:35:00|2526.4|2525.9|2523.9|2523.4|2526.4|2525.9|2523.9|2523.4|458
1731588000000|2024-11-14 12:40:00|2524.04|2523.54|2527.04|2526.54|2527.04|2526.54|2523.79|2523.29|336
1731588300000|2024-11-14 12:45:00|2526.91|2526.41|2527.04|2526.54|2528.29|2527.79|2526.54|2526.04|2430
1731588600000|2024-11-14 12:50:00|2527.16|2526.66|2526.29|2525.79|2527.79|2527.29|2526.29|2525.79|142
1731588900000|2024-11-14 12:55:00|2526.16|2525.66|2526.16|2525.66|2526.54|2526.04|2525.79|2525.29|51
1731589200000|2024-11-14 13:00:00|2526.91|2526.41|2528.66|2528.16|2528.91|2528.41|2526.41|2525.91|175
1731589500000|2024-11-14 13:05:00|2528.79|2528.29|2529.79|2529.29|2530.79|2530.29|2528.66|2528.16|226
1731589800000|2024-11-14 13:10:00|2529.91|2529.41|2530.29|2529.79|2531.16|2530.66|2529.79|2529.29|281
1731590100000|2024-11-14 13:15:00|2530.41|2529.91|2530.54|2530.04|2531.29|2530.79|2530.29|2529.79|107
1731590400000|2024-11-14 13:20:00|2530.79|2530.29|2530.29|2529.79|2531.16|2530.66|2530.04|2529.54|156
1731590700000|2024-11-14 13:25:00|2530.41|2529.91|2530.29|2529.79|2531.29|2530.79|2530.29|2529.79|253
1731591000000|2024-11-14 13:30:00|2530.16|2529.66|2529.16|2528.66|2530.91|2530.41|2528.79|2528.29|261
1731591300000|2024-11-14 13:35:00|2529.29|2528.79|2529.16|2528.66|2530.66|2530.16|2526.91|2526.41|305
1731591600000|2024-11-14 13:40:00|2529.29|2528.79|2531.29|2530.79|2533.04|2532.54|2529.04|2528.54|291
1731591900000|2024-11-14 13:45:00|2531.41|2530.91|2531.54|2531.04|2532.29|2531.79|2529.91|2529.41|479
1731592200000|2024-11-14 13:50:00|2531.79|2531.29|2531.04|2530.54|2532.04|2531.54|2530.29|2529.79|234
1731592500000|2024-11-14 13:55:00|2531.16|2530.66|2533.54|2533.04|2533.91|2533.41|2531.16|2530.66|365
1731592800000|2024-11-14 14:00:00|2533.29|2532.79|2532.29|2531.79|2534.29|2533.79|2531.04|2530.54|596
1731593100000|2024-11-14 14:05:00|2532.66|2532.16|2533.04|2532.54|2533.29|2532.79|2531.66|2531.16|470
1731593400000|2024-11-14 14:10:00|2532.91|2532.41|2533.04|2532.54|2534.79|2534.29|2532.79|2532.29|484
1731593700000|2024-11-14 14:15:00|2533.16|2532.66|2533.29|2532.79|2534.29|2533.79|2532.91|2532.41|425
1731594000000|2024-11-14 14:20:00|2533.16|2532.66|2533.29|2532.79|2534.54|2534.04|2533.04|2532.54|1108
1731594300000|2024-11-14 14:25:00|2533.66|2533.16|2535.79|2535.29|2535.91|2535.41|2533.66|2533.16|1004
1731594600000|2024-11-14 14:30:00|2536.04|2535.54|2536.29|2535.79|2537.29|2536.79|2535.41|2534.91|1045
1731594900000|2024-11-14 14:35:00|2536.54|2536.04|2532.04|2531.54|2536.79|2536.29|2531.91|2531.41|901
1731595200000|2024-11-14 14:40:00|2531.79|2531.29|2529.79|2529.29|2532.04|2531.54|2528.04|2527.54|1239
1731595500000|2024-11-14 14:45:00|2529.54|2529.04|2532.04|2531.54|2532.04|2531.54|2528.54|2528.04|1004
1731595800000|2024-11-14 14:50:00|2532.29|2531.79|2533.29|2532.79|2533.54|2533.04|2530.79|2530.29|917
1731596100000|2024-11-14 14:55:00|2533.16|2532.66|2532.66|2532.16|2533.29|2532.79|2531.79|2531.29|862
1731596400000|2024-11-14 15:00:00|2533.04|2532.54|2533.54|2533.04|2534.29|2533.79|2530.79|2530.29|687
1731596700000|2024-11-14 15:05:00|2533.79|2533.29|2532.04|2531.54|2534.79|2534.29|2531.91|2531.41|487
1731597000000|2024-11-14 15:10:00|2532.29|2531.79|2532.04|2531.54|2533.29|2532.79|2531.04|2530.54|550
1731597300000|2024-11-14 15:15:00|2531.79|2531.29|2528.54|2528.04|2533.16|2532.66|2528.54|2528.04|650
1731597600000|2024-11-14 15:20:00|2528.79|2528.29|2529.54|2529.04|2529.79|2529.29|2528.04|2527.54|802
1731597900000|2024-11-14 15:25:00|2529.66|2529.16|2531.79|2531.29|2532.04|2531.54|2529.66|2529.16|383
1731598200000|2024-11-14 15:30:00|2531.54|2531.04|2531.54|2531.04|2532.29|2531.79|2530.29|2529.79|494
1731598500000|2024-11-14 15:35:00|2531.66|2531.16|2532.79|2532.29|2533.29|2532.79|2531.54|2531.04|502
1731598800000|2024-11-14 15:40:00|2532.66|2532.16|2532.04|2531.54|2533.04|2532.54|2530.79|2530.29|893
1731599100000|2024-11-14 15:45:00|2531.91|2531.41|2530.29|2529.79|2531.91|2531.41|2529.54|2529.04|722
1731599400000|2024-11-14 15:50:00|2530.04|2529.54|2530.54|2530.04|2531.04|2530.54|2529.79|2529.29|1191
1731599700000|2024-11-14 15:55:00|2530.66|2530.16|2530.04|2529.54|2531.54|2531.04|2529.79|2529.29|1357
1731600000000|2024-11-14 16:00:00|2530.29|2529.79|2529.54|2529.04|2531.54|2531.04|2529.29|2528.79|950
1731600300000|2024-11-14 16:05:00|2529.41|2528.91|2532.54|2532.04|2533.29|2532.79|2529.41|2528.91|801
1731600600000|2024-11-14 16:10:00|2532.29|2531.79|2532.79|2532.29|2533.29|2532.79|2531.16|2530.66|715
1731600900000|2024-11-14 16:15:00|2532.66|2532.16|2531.29|2530.79|2533.16|2532.66|2531.29|2530.79|796
1731601200000|2024-11-14 16:20:00|2531.41|2530.91|2531.29|2529.79|2531.79|2531.29|2530.04|2529.54|2162
1731601500000|2024-11-14 16:25:00|2531.28|2529.78|2530.83|2529.33|2531.76|2530.26|2530.37|2528.87|472
1731601800000|2024-11-14 16:30:00|2530.82|2529.32|2532.24|2530.84|2532.36|2530.96|2530.36|2528.86|571
1731602100000|2024-11-14 16:35:00|2532.36|2530.96|2533.11|2531.71|2533.24|2531.84|2531.74|2530.34|92
1731602400000|2024-11-14 16:40:00|2533.36|2531.96|2532.74|2531.34|2533.74|2532.34|2532.36|2530.96|22
1731602700000|2024-11-14 16:45:00|2532.61|2531.21|2531.49|2530.09|2532.61|2531.21|2531.49|2530.09|2
1731603000000|2024-11-14 16:50:00|2531.36|2529.96|2531.74|2530.34|2531.86|2530.46|2531.36|2529.96|33
1731603300000|2024-11-14 16:55:00|2531.61|2530.21|2531.41|2529.91|2531.74|2530.34|2530.74|2529.34|42
1731603600000|2024-11-14 17:00:00|2531.87|2530.37|2530.93|2529.43|2531.87|2530.37|2529.97|2528.47|0
1731603900000|2024-11-14 17:05:00|2530.92|2529.42|2531.4|2529.9|2531.88|2530.38|2530.45|2528.95|0
1731604200000|2024-11-14 17:10:00|2531.41|2529.91|2529.98|2528.48|2531.9|2530.4|2529.97|2528.47|0
1731604500000|2024-11-14 17:15:00|2529.99|2528.49|2528.69|2527.19|2529.99|2528.49|2528.56|2527.06|0
1731604800000|2024-11-14 17:20:00|2528.68|2527.18|2528.19|2526.69|2529.15|2527.65|2527.73|2526.23|0
1731605100000|2024-11-14 17:25:00|2527.73|2526.23|2527.72|2526.22|2528.2|2526.7|2526.79|2525.29|0
1731605400000|2024-11-14 17:30:00|2527.71|2526.21|2525.36|2523.86|2527.72|2526.22|2524.83|2523.33|0
1731605700000|2024-11-14 17:35:00|2525.59|2524.09|2528.6|2527.1|2528.62|2527.12|2525.36|2523.86|0
1731606000000|2024-11-14 17:40:00|2528.61|2527.11|2528.6|2527.1|2529.07|2527.57|2528.11|2526.61|0
1731606300000|2024-11-14 17:45:00|2528.61|2527.11|2524.79|2523.29|2528.61|2527.11|2524.77|2523.27|0
1731606600000|2024-11-14 17:50:00|2524.78|2523.28|2527.66|2526.16|2528.13|2526.63|2524.77|2523.27|0
1731606900000|2024-11-14 17:55:00|2527.65|2526.15|2527.67|2526.17|2528.61|2527.11|2527.19|2525.69|0
1731607200000|2024-11-14 18:00:00|2527.21|2525.71|2528.15|2526.65|2528.16|2526.66|2526.72|2525.22|0
1731607500000|2024-11-14 18:05:00|2528.16|2526.66|2529.09|2527.59|2529.1|2527.6|2528.14|2526.64|0
1731607800000|2024-11-14 18:10:00|2529.1|2527.6|2529.57|2528.07|2529.58|2528.08|2529.08|2527.58|0
1731608100000|2024-11-14 18:15:00|2529.58|2528.08|2529.07|2527.57|2530.05|2528.55|2529.06|2527.56|0
1731608400000|2024-11-14 18:20:00|2529.08|2527.58|2529.54|2528.04|2530.01|2528.51|2529.08|2527.58|0
1731608700000|2024-11-14 18:25:00|2529.55|2528.05|2528.12|2526.62|2530.01|2528.51|2527.67|2526.17|0
1731609000000|2024-11-14 18:30:00|2528.13|2526.63|2528.1|2526.6|2528.58|2527.08|2527.62|2526.12|0
1731609300000|2024-11-14 18:35:00|2528.09|2526.59|2527.63|2526.13|2528.58|2527.08|2527.61|2526.11|0
1731609600000|2024-11-14 18:40:00|2527.62|2526.12|2528.57|2527.07|2528.58|2527.08|2527.62|2526.12|0
1731609900000|2024-11-14 18:45:00|2528.11|2526.61|2527.62|2526.12|2528.11|2526.61|2527.16|2525.66|0
1731610200000|2024-11-14 18:50:00|2527.63|2526.13|2527.12|2525.62|2528.55|2527.05|2527.11|2525.61|0
1731610500000|2024-11-14 18:55:00|2527.11|2525.61|2526.16|2524.66|2527.58|2526.08|2526.14|2524.64|0
1731610800000|2024-11-14 19:00:00|2526.17|2524.67|2529.03|2527.53|2529.52|2528.02|2526.17|2524.67|0
1731611100000|2024-11-14 19:05:00|2529.02|2527.52|2529.54|2528.04|2530.04|2528.54|2528.56|2527.06|0
1731611400000|2024-11-14 19:10:00|2529.55|2528.05|2529.06|2527.56|2530.02|2528.52|2529.05|2527.55|0
1731611700000|2024-11-14 19:15:00|2529.05|2527.55|2528.59|2527.09|2529.07|2527.57|2528.59|2527.09|0
1731612000000|2024-11-14 19:20:00|2528.6|2527.1|2529.06|2527.56|2529.07|2527.57|2528.11|2526.61|0
1731612300000|2024-11-14 19:25:00|2529.05|2527.55|2529.55|2528.05|2529.55|2528.05|2528.6|2527.1|0
1731612600000|2024-11-14 19:30:00|2529.54|2528.04|2529.32|2527.82|2530.04|2528.54|2529.08|2527.58|0
1731612900000|2024-11-14 19:35:00|2529.55|2528.05|2529.58|2528.08|2529.58|2528.08|2529.09|2527.59|0
1731613200000|2024-11-14 19:40:00|2529.59|2528.09|2529.57|2528.07|2530.07|2528.57|2529.1|2527.6|0
1731613500000|2024-11-14 19:45:00|2529.58|2528.08|2528.64|2527.14|2529.58|2528.08|2528.15|2526.65|0
1731613800000|2024-11-14 19:50:00|2528.65|2527.15|2530.09|2528.59|2530.57|2529.07|2528.65|2527.15|0
1731614100000|2024-11-14 19:55:00|2530.1|2528.6|2529.13|2527.63|2530.1|2528.6|2529.12|2527.62|0
1731614400000|2024-11-14 20:00:00|2529.11|2527.61|2527.15|2525.65|2529.11|2527.61|2527.13|2525.63|0
1731614700000|2024-11-14 20:05:00|2527.16|2525.66|2526.93|2525.43|2527.91|2526.41|2525.68|2524.18|0
1731615000000|2024-11-14 20:10:00|2526.92|2525.42|2526.49|2524.99|2527.46|2525.96|2526.01|2524.51|0
1731615300000|2024-11-14 20:15:00|2526.5|2525|2528.87|2527.37|2528.91|2527.41|2526.5|2525|0
1731615600000|2024-11-14 20:20:00|2528.42|2526.92|2528.4|2526.9|2528.89|2527.39|2527.91|2526.41|0
1731615900000|2024-11-14 20:25:00|2528.39|2526.89|2528.87|2527.37|2529.37|2527.87|2527.92|2526.42|0
1731616200000|2024-11-14 20:30:00|2528.89|2527.39|2526.96|2525.46|2529.35|2527.85|2526.49|2524.99|0
1731616500000|2024-11-14 20:35:00|2526.97|2525.47|2526.52|2525.02|2527.48|2525.98|2526.49|2524.99|0
1731616800000|2024-11-14 20:40:00|2526.53|2525.03|2524.64|2523.14|2526.54|2525.04|2524.63|2523.13|0
1731617100000|2024-11-14 20:45:00|2524.65|2523.15|2523.62|2522.12|2524.65|2523.15|2523.21|2521.71|0
1731617400000|2024-11-14 20:50:00|2523.66|2522.16|2525.51|2524.01|2526.23|2524.73|2523.65|2522.15|0
1731617700000|2024-11-14 20:55:00|2525.05|2523.55|2524.85|2523.35|2526.03|2524.53|2524.11|2522.61|0
1731618000000|2024-11-14 21:00:00|2524.84|2523.34|2524.09|2522.59|2524.84|2523.34|2523.32|2521.82|0
1731618300000|2024-11-14 21:05:00|2524.08|2522.58|2521.62|2520.12|2524.23|2522.73|2520.76|2519.26|0
1731618600000|2024-11-14 21:10:00|2521.66|2520.16|2521.2|2519.7|2522.19|2520.69|2521.15|2519.65|0
1731618900000|2024-11-14 21:15:00|2521.19|2519.69|2522.11|2520.61|2522.62|2521.12|2521.09|2519.59|0
1731619200000|2024-11-14 21:20:00|2522.16|2520.66|2522.11|2520.61|2523.02|2521.52|2522.02|2520.52|0
1731619500000|2024-11-14 21:25:00|2522.16|2520.66|2523.04|2521.54|2523.19|2521.69|2522.11|2520.61|0
1731619800000|2024-11-14 21:30:00|2523.05|2521.55|2523.57|2522.07|2523.62|2522.12|2522.95|2521.45|0
1731620100000|2024-11-14 21:35:00|2523.62|2522.12|2523.35|2521.85|2523.95|2522.45|2523.16|2521.66|0
1731620400000|2024-11-14 21:40:00|2523.4|2521.9|2523.4|2521.9|2523.73|2522.23|2523.16|2521.66|0
1731620700000|2024-11-14 21:45:00|2523.44|2521.94|2523.49|2521.99|2523.87|2522.37|2523.4|2521.9|0
1731621000000|2024-11-14 21:50:00|2523.54|2522.04|2523.73|2522.23|2523.78|2522.28|2523.49|2521.99|0
1731621300000|2024-11-14 21:55:00|2523.78|2522.28|2523.63|2522.13|2523.87|2522.37|2523.35|2521.85|0
1731621600000|2024-11-14 22:00:00|2523.59|2522.09|2523.57|2522.07|2523.71|2522.21|2523.45|2521.95|0
1731621900000|2024-11-14 22:05:00|2523.67|2522.17|2523.66|2522.16|2523.71|2522.21|2523.66|2522.16|0
1731622200000|2024-11-14 22:10:00|2523.62|2522.12|2523.62|2522.12|2523.62|2522.12|2523.62|2522.12|0
1731622500000|2024-11-14 22:15:00|2523.57|2522.07|2523.57|2522.07|2523.71|2522.21|2523.52|2522.02|0
1731622800000|2024-11-14 22:20:00|2523.62|2522.12|2523.52|2522.02|2523.62|2522.12|2523.47|2521.97|0
1731623100000|2024-11-14 22:25:00|2523.47|2521.97|2523.14|2521.64|2523.52|2522.02|2523.05|2521.55|0
1731623400000|2024-11-14 22:30:00|2523|2521.5|2523|2521.5|2523|2521.5|2522.9|2521.4|0
1731623700000|2024-11-14 22:35:00|2523.04|2521.54|2523.09|2521.59|2523.09|2521.59|2523.04|2521.54|0
1731624000000|2024-11-14 22:40:00|2523.05|2521.55|2523.14|2521.64|2523.14|2521.64|2523.05|2521.55|0
1731624300000|2024-11-14 22:45:00|2523.09|2521.59|2523.24|2521.74|2523.24|2521.74|2523.05|2521.55|0
1731624600000|2024-11-14 22:50:00|2523.23|2521.73|2523.14|2521.64|2523.28|2521.78|2523.14|2521.64|0
1731624900000|2024-11-14 22:55:00|2523.09|2521.59|2523.14|2521.64|2523.43|2521.93|2522.9|2521.4|0
1731625200000|2024-11-14 23:00:00|2523.15|2521.65|2522.57|2521.07|2523.81|2522.31|2522.38|2520.88|0
1731625500000|2024-11-14 23:05:00|2522.62|2521.12|2522.05|2520.55|2522.76|2521.26|2522|2520.5|0
1731625800000|2024-11-14 23:10:00|2522.19|2520.69|2521.38|2519.88|2522.33|2520.83|2521|2519.5|0
1731626100000|2024-11-14 23:15:00|2521.33|2519.83|2521.24|2519.74|2521.47|2519.97|2520.85|2519.35|0
1731626400000|2024-11-14 23:20:00|2521.23|2519.73|2521.24|2519.74|2521.47|2519.97|2521.19|2519.69|0
1731626700000|2024-11-14 23:25:00|2521.33|2519.83|2521.28|2519.78|2521.47|2519.97|2521.19|2519.69|0
1731627000000|2024-11-14 23:30:00|2521.33|2519.83|2522.19|2520.69|2522.24|2520.74|2521.24|2519.74|0
1731627300000|2024-11-14 23:35:00|2522.24|2520.74|2522.24|2520.74|2522.33|2520.83|2521.95|2520.45|0
1731627600000|2024-11-14 23:40:00|2522.23|2520.73|2522.09|2520.59|2522.24|2520.74|2521.85|2520.35|0
1731627900000|2024-11-14 23:45:00|2522.14|2520.64|2521.47|2519.97|2522.47|2520.97|2521.38|2519.88|0
1731628200000|2024-11-14 23:50:00|2521.43|2519.93|2521.38|2519.88|2521.85|2520.35|2521.33|2519.83|0
1731628500000|2024-11-14 23:55:00|2521.47|2519.97|2521.71|2520.21|2521.9|2520.4|2521.43|2519.93|0
1731628800000|2024-11-15 00:00:00|2521.62|2520.12|2521.76|2520.26|2521.81|2520.31|2521.28|2519.78|0
1731629100000|2024-11-15 00:05:00|2521.81|2520.31|2521.47|2519.97|2521.81|2520.31|2521.19|2519.69|0
1731629400000|2024-11-15 00:10:00|2521.43|2519.93|2521.57|2520.07|2521.81|2520.31|2521.38|2519.88|0
1731629700000|2024-11-15 00:15:00|2521.62|2520.12|2523.72|2522.22|2524.19|2522.69|2521.62|2520.12|0
1731630000000|2024-11-15 00:20:00|2523.73|2522.23|2521.19|2519.69|2523.73|2522.23|2521.19|2519.69|0
1731630300000|2024-11-15 00:25:00|2521.2|2519.7|2521.41|2519.91|2521.42|2519.92|2520.71|2519.21|0
1731630600000|2024-11-15 00:30:00|2521.42|2519.92|2520.5|2519|2521.88|2520.38|2520.02|2518.52|0
1731630900000|2024-11-15 00:35:00|2520.49|2518.99|2520.01|2518.51|2520.72|2519.22|2520|2518.5|0
1731631200000|2024-11-15 00:40:00|2520.02|2518.52|2519.99|2518.49|2520.48|2518.98|2519.53|2518.03|0
1731631500000|2024-11-15 00:45:00|2520|2518.5|2521.16|2519.66|2521.39|2519.89|2519.99|2518.49|0
1731631800000|2024-11-15 00:50:00|2520.93|2519.43|2521.38|2519.88|2521.4|2519.9|2520.47|2518.97|0
1731632100000|2024-11-15 00:55:00|2521.15|2519.65|2521.62|2520.12|2521.86|2520.36|2520.92|2519.42|0
1731632400000|2024-11-15 01:00:00|2521.39|2519.89|2520.92|2519.42|2521.85|2520.35|2520.45|2518.95|0
1731632700000|2024-11-15 01:05:00|2520.93|2519.43|2520.2|2518.7|2521.39|2519.89|2519.97|2518.47|0
1731633000000|2024-11-15 01:10:00|2520.21|2518.71|2520.89|2519.39|2521.35|2519.85|2519.49|2517.99|0
1731633300000|2024-11-15 01:15:00|2520.88|2519.38|2521.8|2520.3|2521.8|2520.3|2520.41|2518.91|0
1731633600000|2024-11-15 01:20:00|2522.03|2520.53|2521.79|2520.29|2522.27|2520.77|2521.79|2520.29|0
1731633900000|2024-11-15 01:25:00|2521.78|2520.28|2522.71|2521.21|2522.71|2521.21|2521.32|2519.82|0
1731634200000|2024-11-15 01:30:00|2523.16|2521.66|2523.15|2521.65|2523.17|2521.67|2522.23|2520.73|0
1731634500000|2024-11-15 01:35:00|2523.16|2521.66|2520.89|2519.39|2523.16|2521.66|2520.87|2519.37|0
1731634800000|2024-11-15 01:40:00|2521.12|2519.62|2520.41|2518.91|2521.35|2519.85|2520.17|2518.67|0
1731635100000|2024-11-15 01:45:00|2520.18|2518.68|2520.87|2519.37|2521.34|2519.84|2519.95|2518.45|0
1731635400000|2024-11-15 01:50:00|2520.64|2519.14|2520.65|2519.15|2520.88|2519.38|2520.18|2518.68|0
1731635700000|2024-11-15 01:55:00|2520.42|2518.92|2520.88|2519.38|2521.34|2519.84|2520.41|2518.91|0
1731636000000|2024-11-15 02:00:00|2520.87|2519.37|2520.41|2518.91|2520.88|2519.38|2520.4|2518.9|0
1731636300000|2024-11-15 02:05:00|2520.4|2518.9|2520.41|2518.91|2520.87|2519.37|2520.4|2518.9|0
1731636600000|2024-11-15 02:10:00|2520.42|2518.92|2521.1|2519.6|2521.1|2519.6|2520.4|2518.9|0
1731636900000|2024-11-15 02:15:00|2521.33|2519.83|2520.42|2518.92|2521.33|2519.83|2520.41|2518.91|0
1731637200000|2024-11-15 02:20:00|2520.43|2518.93|2520.9|2519.4|2520.9|2519.4|2519.95|2518.45|0
1731637500000|2024-11-15 02:25:00|2520.89|2519.39|2520.44|2518.94|2520.9|2519.4|2519.97|2518.47|0
1731637800000|2024-11-15 02:30:00|2520.43|2518.93|2520.93|2519.43|2520.93|2519.43|2520.43|2518.93|0
1731638100000|2024-11-15 02:35:00|2521.39|2519.89|2521.86|2520.36|2522.08|2520.58|2521.39|2519.89|0
1731638400000|2024-11-15 02:40:00|2521.63|2520.13|2522.55|2521.05|2522.78|2521.28|2521.63|2520.13|0
1731638700000|2024-11-15 02:45:00|2522.32|2520.82|2521.85|2520.35|2522.32|2520.82|2521.39|2519.89|0
1731639000000|2024-11-15 02:50:00|2522.08|2520.58|2522.55|2521.05|2522.78|2521.28|2522.08|2520.58|0
1731639300000|2024-11-15 02:55:00|2522.32|2520.82|2522.78|2521.28|2522.78|2521.28|2521.85|2520.35|0
1731639600000|2024-11-15 03:00:00|2522.32|2520.82|2522.77|2521.27|2522.78|2521.28|2521.84|2520.34|0
1731639900000|2024-11-15 03:05:00|2522.78|2521.28|2523.01|2521.51|2523.24|2521.74|2522.77|2521.27|0
1731640200000|2024-11-15 03:10:00|2523|2521.5|2523.7|2522.2|2524.17|2522.67|2522.77|2521.27|0
1731640500000|2024-11-15 03:15:00|2523.71|2522.21|2523.48|2521.98|2523.71|2522.21|2523.24|2521.74|0
1731640800000|2024-11-15 03:20:00|2523.71|2522.21|2524.17|2522.67|2524.63|2523.13|2523.25|2521.75|0
1731641100000|2024-11-15 03:25:00|2524.4|2522.9|2524.18|2522.68|2524.87|2523.37|2523.71|2522.21|0
1731641400000|2024-11-15 03:30:00|2524.17|2522.67|2524.65|2523.15|2525.1|2523.6|2523.26|2521.76|0
1731641700000|2024-11-15 03:35:00|2524.88|2523.38|2525.12|2523.62|2525.12|2523.62|2524.64|2523.14|0
1731642000000|2024-11-15 03:40:00|2525.11|2523.61|2523.73|2522.23|2525.12|2523.62|2523.27|2521.77|0
1731642300000|2024-11-15 03:45:00|2523.72|2522.22|2523.73|2522.23|2524.2|2522.7|2523.5|2522|0
1731642600000|2024-11-15 03:50:00|2523.74|2522.24|2523.03|2521.53|2524.19|2522.69|2522.79|2521.29|0
1731642900000|2024-11-15 03:55:00|2523.02|2521.52|2522.79|2521.29|2523.02|2521.52|2522.56|2521.06|0
1731643200000|2024-11-15 04:00:00|2522.8|2521.3|2522.32|2520.82|2522.8|2521.3|2521.85|2520.35|0
1731643500000|2024-11-15 04:05:00|2522.31|2520.81|2522.31|2520.81|2522.78|2521.28|2522.3|2520.8|0
1731643800000|2024-11-15 04:10:00|2522.32|2520.82|2522.31|2520.81|2522.77|2521.27|2522.3|2520.8|0
1731644100000|2024-11-15 04:15:00|2522.77|2521.27|2522.78|2521.28|2522.78|2521.28|2522.3|2520.8|0
1731644400000|2024-11-15 04:20:00|2523.01|2521.51|2523.03|2521.53|2523.25|2521.75|2522.78|2521.28|0
1731644700000|2024-11-15 04:25:00|2523.02|2521.52|2523.04|2521.54|2523.27|2521.77|2522.56|2521.06|0
1731645000000|2024-11-15 04:30:00|2522.81|2521.31|2522.48|2520.98|2522.81|2521.31|2522.34|2520.84|0
1731645300000|2024-11-15 04:35:00|2522.49|2520.99|2522.93|2521.43|2522.94|2521.44|2522.47|2520.97|0
1731645600000|2024-11-15 04:40:00|2522.94|2521.44|2522.47|2520.97|2522.94|2521.44|2522.47|2520.97|0
1731645900000|2024-11-15 04:45:00|2522.46|2520.96|2522.46|2520.96|2522.47|2520.97|2522.24|2520.74|0
1731646200000|2024-11-15 04:50:00|2522.47|2520.97|2522.48|2520.98|2522.93|2521.43|2522.46|2520.96|0
1731646500000|2024-11-15 04:55:00|2522.71|2521.21|2522.72|2521.22|2522.95|2521.45|2522.47|2520.97|0
1731646800000|2024-11-15 05:00:00|2522.49|2520.99|2523.65|2522.15|2523.65|2522.15|2522.49|2520.99|0
1731647100000|2024-11-15 05:05:00|2523.88|2522.38|2523.02|2521.52|2523.94|2522.44|2523.01|2521.51|0
1731647400000|2024-11-15 05:10:00|2523.01|2521.51|2523.48|2521.98|2523.48|2521.98|2523.01|2521.51|0
1731647700000|2024-11-15 05:15:00|2523.47|2521.97|2524.18|2522.68|2524.18|2522.68|2523.02|2521.52|0
1731648000000|2024-11-15 05:20:00|2524.17|2522.67|2523.71|2522.21|2524.4|2522.9|2523.7|2522.2|0
1731648300000|2024-11-15 05:25:00|2523.94|2522.44|2523.71|2522.21|2524.41|2522.91|2523.48|2521.98|0
1731648600000|2024-11-15 05:30:00|2523.94|2522.44|2522.09|2520.59|2523.94|2522.44|2522.08|2520.58|0
1731648900000|2024-11-15 05:35:00|2521.63|2520.13|2521.4|2519.9|2521.86|2520.36|2521.16|2519.66|0
1731649200000|2024-11-15 05:40:00|2521.17|2519.67|2520.69|2519.19|2521.63|2520.13|2520.23|2518.73|0
1731649500000|2024-11-15 05:45:00|2520.7|2519.2|2520.75|2519.25|2520.76|2519.26|2520.29|2518.79|0
1731649800000|2024-11-15 05:50:00|2520.29|2518.79|2520.77|2519.27|2520.78|2519.28|2520.29|2518.79|0
1731650100000|2024-11-15 05:55:00|2520.54|2519.04|2520.31|2518.81|2520.77|2519.27|2520.3|2518.8|0
1731650400000|2024-11-15 06:00:00|2520.3|2518.8|2520.75|2519.25|2520.76|2519.26|2519.83|2518.33|0
1731650700000|2024-11-15 06:05:00|2520.76|2519.26|2520.26|2518.76|2521.2|2519.7|2519.8|2518.3|0
1731651000000|2024-11-15 06:10:00|2520.49|2518.99|2520.23|2518.73|2520.72|2519.22|2519.76|2518.26|0
1731651300000|2024-11-15 06:15:00|2520.24|2518.74|2519.84|2518.34|2520.25|2518.75|2519.76|2518.26|0
1731651600000|2024-11-15 06:20:00|2519.83|2518.33|2517|2515.5|2519.83|2518.33|2517|2515.5|0
1731651900000|2024-11-15 06:25:00|2516.77|2515.27|2515.11|2513.61|2517|2515.5|2515.11|2513.61|0
1731652200000|2024-11-15 06:30:00|2515.12|2513.62|2517|2515.5|2517|2515.5|2514.67|2513.17|0
1731652500000|2024-11-15 06:35:00|2517.46|2515.96|2519.35|2517.85|2519.35|2517.85|2517|2515.5|0
1731652800000|2024-11-15 06:40:00|2519.36|2517.86|2518.41|2516.91|2519.36|2517.86|2517.96|2516.46|0
1731653100000|2024-11-15 06:45:00|2517.96|2516.46|2517.96|2516.46|2519.34|2517.84|2517.95|2516.45|0
1731653400000|2024-11-15 06:50:00|2517.97|2516.47|2519.81|2518.31|2519.81|2518.31|2517.96|2516.46|0
1731653700000|2024-11-15 06:55:00|2519.58|2518.08|2519.11|2517.61|2519.81|2518.31|2518.88|2517.38|0
1731654000000|2024-11-15 07:00:00|2518.88|2517.38|2518.87|2517.37|2519.34|2517.84|2517.96|2516.46|0
1731654300000|2024-11-15 07:05:00|2518.64|2517.14|2518.16|2516.66|2520.25|2518.75|2517.94|2516.44|0
1731654600000|2024-11-15 07:10:00|2518.39|2516.89|2517.67|2516.17|2518.86|2517.36|2516.52|2515.02|0
1731654900000|2024-11-15 07:15:00|2517.9|2516.4|2517.45|2515.95|2517.91|2516.41|2516.98|2515.48|0
1731655200000|2024-11-15 07:20:00|2517.91|2516.41|2516.52|2515.02|2518.38|2516.88|2515.6|2514.1|0
1731655500000|2024-11-15 07:25:00|2516.53|2515.03|2516.7|2515.2|2517.06|2515.56|2514.89|2513.39|0
1731655800000|2024-11-15 07:30:00|2516.47|2514.97|2516.08|2514.68|2517.46|2516.06|2516.08|2514.68|20
1731656100000|2024-11-15 07:35:00|2515.96|2514.56|2514.96|2513.56|2516.21|2514.81|2514.71|2513.31|47
1731656400000|2024-11-15 07:40:00|2514.21|2512.81|2514.83|2513.43|2514.96|2513.56|2514.21|2512.81|19
1731656700000|2024-11-15 07:45:00|2514.71|2513.31|2514.46|2513.06|2514.96|2513.56|2514.46|2513.06|20
1731657000000|2024-11-15 07:50:00|2515.21|2513.81|2515.46|2514.06|2515.83|2514.43|2514.83|2513.43|53
1731657300000|2024-11-15 07:55:00|2515.51|2514.01|2513.23|2511.73|2516.42|2514.92|2512.74|2511.24|0
1731657600000|2024-11-15 08:00:00|2513.69|2512.19|2516.88|2516.38|2520.76|2520.26|2513.69|2512.19|3059
1731657900000|2024-11-15 08:05:00|2517.13|2516.63|2510.01|2509.51|2517.26|2516.76|2509.26|2508.76|2009
1731658200000|2024-11-15 08:10:00|2509.88|2509.38|2512.01|2511.51|2513.51|2513.01|2509.01|2508.51|1764
1731658500000|2024-11-15 08:15:00|2511.76|2511.26|2515.01|2514.51|2517.51|2517.01|2511.01|2510.51|1272
1731658800000|2024-11-15 08:20:00|2514.51|2514.01|2514.51|2514.01|2514.51|2514.01|2512.01|2511.51|955
1731659100000|2024-11-15 08:25:00|2514.26|2513.76|2511.76|2511.26|2515.63|2515.13|2511.76|2511.26|851
1731659400000|2024-11-15 08:30:00|2511.88|2511.38|2513.26|2512.76|2513.88|2513.38|2510.76|2510.26|886
1731659700000|2024-11-15 08:35:00|2513.51|2513.01|2515.51|2515.01|2516.01|2515.51|2512.76|2512.26|785
1731660000000|2024-11-15 08:40:00|2515.26|2514.76|2516.76|2516.26|2517.76|2517.26|2515.26|2514.76|719
1731660300000|2024-11-15 08:45:00|2516.63|2516.13|2518.88|2518.38|2519.63|2519.13|2516.26|2515.76|786
1731660600000|2024-11-15 08:50:00|2519.01|2518.51|2522.51|2522.01|2523.26|2522.76|2518.26|2517.76|740
1731660900000|2024-11-15 08:55:00|2522.76|2522.26|2522.01|2521.51|2523.51|2523.01|2521.76|2521.26|700
1731661200000|2024-11-15 09:00:00|2522.26|2521.76|2522.51|2522.01|2524.26|2523.76|2520.63|2520.13|976
1731661500000|2024-11-15 09:05:00|2522.63|2522.13|2521.76|2521.26|2524.01|2523.51|2521.76|2521.26|652
1731661800000|2024-11-15 09:10:00|2522.01|2521.51|2520.26|2519.76|2522.76|2522.26|2520.26|2519.76|502
1731662100000|2024-11-15 09:15:00|2520.38|2519.88|2522.38|2521.88|2522.76|2522.26|2519.38|2518.88|407
1731662400000|2024-11-15 09:20:00|2522.26|2521.76|2522.01|2521.51|2523.51|2523.01|2521.38|2520.88|606
1731662700000|2024-11-15 09:25:00|2521.88|2521.38|2522.38|2521.88|2522.76|2522.26|2520.88|2520.38|441
1731663000000|2024-11-15 09:30:00|2522.26|2521.76|2524.26|2523.76|2524.26|2523.76|2521.01|2520.51|500
1731663300000|2024-11-15 09:35:00|2524.13|2523.63|2525.63|2525.13|2526.51|2526.01|2524.01|2523.51|691
1731663600000|2024-11-15 09:40:00|2525.38|2524.88|2526.01|2525.51|2526.26|2525.76|2523.76|2523.26|572
1731663900000|2024-11-15 09:45:00|2525.76|2525.26|2524.76|2524.26|2525.76|2525.26|2524.13|2523.63|393
1731664200000|2024-11-15 09:50:00|2524.63|2524.13|2525.51|2525.01|2526.26|2525.76|2524.01|2523.51|480
1731664500000|2024-11-15 09:55:00|2525.76|2525.26|2527.51|2527.01|2528.01|2527.51|2525.26|2524.76|505
1731664800000|2024-11-15 10:00:00|2527.26|2526.76|2528.01|2527.51|2529.13|2528.63|2527.01|2526.51|603
1731665100000|2024-11-15 10:05:00|2528.13|2527.63|2529.01|2528.51|2529.51|2529.01|2527.76|2527.26|561
1731665400000|2024-11-15 10:10:00|2529.13|2528.63|2526.26|2525.76|2529.76|2529.26|2526.26|2525.76|510
1731665700000|2024-11-15 10:15:00|2526.51|2526.01|2524.38|2523.88|2527.26|2526.76|2524.38|2523.88|631
1731666000000|2024-11-15 10:20:00|2524.26|2523.76|2526.51|2526.01|2526.51|2526.01|2524.01|2523.51|454
1731666300000|2024-11-15 10:25:00|2526.26|2525.76|2527.76|2527.26|2527.76|2527.26|2526.01|2525.51|317
1731666600000|2024-11-15 10:30:00|2527.63|2527.13|2527.26|2526.76|2528.51|2528.01|2526.76|2526.26|739
1731666900000|2024-11-15 10:35:00|2527.51|2527.01|2527.26|2526.76|2528.01|2527.51|2526.76|2526.26|317
1731667200000|2024-11-15 10:40:00|2527.13|2526.63|2527.76|2527.26|2528.01|2527.51|2526.01|2525.51|442
1731667500000|2024-11-15 10:45:00|2528.01|2527.51|2530.51|2530.01|2530.63|2530.13|2527.26|2526.76|494
1731667800000|2024-11-15 10:50:00|2530.38|2529.88|2530.51|2530.01|2530.76|2530.26|2529.76|2529.26|593
1731668100000|2024-11-15 10:55:00|2530.63|2530.13|2529.76|2529.26|2531.01|2530.51|2529.51|2529.01|671
1731668400000|2024-11-15 11:00:00|2529.63|2529.13|2528.63|2528.13|2530.01|2529.51|2528.26|2527.76|424
1731668700000|2024-11-15 11:05:00|2528.51|2528.01|2527.76|2527.26|2529.76|2529.26|2527.76|2527.26|318
1731669000000|2024-11-15 11:10:00|2527.88|2527.38|2526.01|2525.51|2528.01|2527.51|2525.13|2524.63|461
1731669300000|2024-11-15 11:15:00|2525.88|2525.38|2525.51|2525.01|2526.01|2525.51|2524.76|2524.26|332
1731669600000|2024-11-15 11:20:00|2525.38|2524.88|2525.76|2525.26|2526.01|2525.51|2525.26|2524.76|219
1731669900000|2024-11-15 11:25:00|2525.88|2525.38|2525.51|2525.01|2525.88|2525.38|2524.76|2524.26|173
1731670200000|2024-11-15 11:30:00|2525.26|2524.76|2524.76|2524.26|2525.51|2525.01|2523.76|2523.26|249
1731670500000|2024-11-15 11:35:00|2525.01|2524.51|2525.76|2525.26|2526.51|2526.01|2525.01|2524.51|274
1731670800000|2024-11-15 11:40:00|2525.88|2525.38|2523.88|2523.38|2526.26|2525.76|2523.76|2523.26|282
1731671100000|2024-11-15 11:45:00|2524.01|2523.51|2522.51|2522.01|2524.01|2523.51|2522.01|2521.51|383
1731671400000|2024-11-15 11:50:00|2522.63|2522.13|2522.76|2522.26|2524.01|2523.51|2522.51|2522.01|412
1731671700000|2024-11-15 11:55:00|2522.88|2522.38|2521.76|2521.26|2522.88|2522.38|2521.51|2521.01|207
1731672000000|2024-11-15 12:00:00|2522.26|2521.76|2523.01|2522.51|2523.26|2522.76|2521.26|2520.76|372
1731672300000|2024-11-15 12:05:00|2523.26|2522.76|2526.63|2526.13|2526.63|2526.13|2523.26|2522.76|662
1731672600000|2024-11-15 12:10:00|2526.76|2526.26|2524.51|2524.01|2527.51|2527.01|2524.51|2524.01|774
1731672900000|2024-11-15 12:15:00|2524.76|2524.26|2524.13|2523.63|2524.76|2524.26|2523.38|2522.88|326
1731673200000|2024-11-15 12:20:00|2524.01|2523.51|2521.51|2521.01|2524.13|2523.63|2521.51|2521.01|296
1731673500000|2024-11-15 12:25:00|2521.76|2521.26|2522.38|2521.88|2522.38|2521.88|2521.01|2520.51|243
1731673800000|2024-11-15 12:30:00|2522.26|2521.76|2522.88|2522.38|2523.01|2522.51|2521.01|2520.51|300
1731674100000|2024-11-15 12:35:00|2522.76|2522.26|2523.01|2522.51|2523.76|2523.26|2522.26|2521.76|299
1731674400000|2024-11-15 12:40:00|2522.77|2522.27|2524.52|2524.02|2524.77|2524.27|2522.64|2522.14|291
1731674700000|2024-11-15 12:45:00|2524.27|2523.77|2525.27|2524.77|2525.27|2524.77|2523.27|2522.77|288
1731675000000|2024-11-15 12:50:00|2525.39|2524.89|2524.02|2523.52|2526.27|2525.77|2524.02|2523.52|410
1731675300000|2024-11-15 12:55:00|2524.27|2523.77|2524.77|2524.27|2525.27|2524.77|2524.02|2523.52|207
1731675600000|2024-11-15 13:00:00|2524.64|2524.14|2522.77|2522.27|2525.14|2524.64|2522.77|2522.27|357
1731675900000|2024-11-15 13:05:00|2522.64|2522.14|2520.77|2520.27|2522.64|2522.14|2520.39|2519.89|383
1731676200000|2024-11-15 13:10:00|2521.02|2520.52|2518.77|2518.27|2521.52|2521.02|2518.77|2518.27|517
1731676500000|2024-11-15 13:15:00|2518.89|2518.39|2518.02|2517.52|2519.64|2519.14|2517.02|2516.52|645
1731676800000|2024-11-15 13:20:00|2518.27|2517.77|2517.52|2517.02|2519.27|2518.77|2517.52|2517.02|548
1731677100000|2024-11-15 13:25:00|2517.27|2516.77|2519.52|2519.02|2519.77|2519.27|2517.27|2516.77|326
1731677400000|2024-11-15 13:30:00|2519.39|2518.89|2520.77|2520.27|2521.27|2520.77|2517.52|2517.02|624
1731677700000|2024-11-15 13:35:00|2520.64|2520.14|2519.89|2519.39|2521.27|2520.77|2519.77|2519.27|320
1731678000000|2024-11-15 13:40:00|2520.02|2519.52|2519.77|2519.27|2522.02|2521.52|2519.52|2519.02|370
1731678300000|2024-11-15 13:45:00|2519.89|2519.39|2518.77|2518.27|2520.27|2519.77|2518.52|2518.02|454
1731678600000|2024-11-15 13:50:00|2518.52|2518.02|2517.77|2517.27|2518.89|2518.39|2516.27|2515.77|748
1731678900000|2024-11-15 13:55:00|2517.52|2517.02|2517.27|2516.77|2518.02|2517.52|2516.02|2515.52|348
1731679200000|2024-11-15 14:00:00|2517.14|2516.64|2517.14|2516.64|2518.52|2518.02|2517.02|2516.52|406
1731679500000|2024-11-15 14:05:00|2517.02|2516.52|2518.27|2517.77|2518.77|2518.27|2516.77|2516.27|337
1731679800000|2024-11-15 14:10:00|2518.39|2517.89|2518.14|2517.64|2518.77|2518.27|2517.77|2517.27|308
1731680100000|2024-11-15 14:15:00|2518.27|2517.77|2517.02|2516.52|2518.52|2518.02|2516.27|2515.77|373
1731680400000|2024-11-15 14:20:00|2517.14|2516.64|2517.39|2516.89|2518.27|2517.77|2516.77|2516.27|293
1731680700000|2024-11-15 14:25:00|2517.27|2516.77|2518.52|2518.02|2519.02|2518.52|2517.02|2516.52|353
1731681000000|2024-11-15 14:30:00|2518.27|2517.77|2518.52|2518.02|2521.27|2520.77|2517.52|2517.02|765
1731681300000|2024-11-15 14:35:00|2518.77|2518.27|2519.77|2519.27|2520.77|2520.27|2517.89|2517.39|632
1731681600000|2024-11-15 14:40:00|2519.64|2519.14|2522.02|2521.52|2523.52|2523.02|2519.64|2519.14|833
1731681900000|2024-11-15 14:45:00|2521.77|2521.27|2524.27|2523.77|2524.27|2523.77|2521.52|2521.02|761
1731682200000|2024-11-15 14:50:00|2524.14|2523.64|2523.52|2523.02|2524.39|2523.89|2522.27|2521.77|709
1731682500000|2024-11-15 14:55:00|2523.77|2523.27|2523.52|2523.02|2523.77|2523.27|2521.77|2521.27|1298
1731682800000|2024-11-15 15:00:00|2523.27|2522.77|2518.89|2518.39|2523.27|2522.77|2518.39|2517.89|1066
1731683100000|2024-11-15 15:05:00|2519.02|2518.52|2516.52|2516.02|2521.02|2520.52|2516.39|2515.89|782
1731683400000|2024-11-15 15:10:00|2516.43|2515.93|2518.43|2517.93|2518.68|2518.18|2514.93|2514.43|885
1731683700000|2024-11-15 15:15:00|2518.55|2518.05|2518.55|2518.05|2519.93|2519.43|2517.93|2517.43|596
1731684000000|2024-11-15 15:20:00|2518.43|2517.93|2516.68|2516.18|2518.68|2518.18|2516.18|2515.68|709
1731684300000|2024-11-15 15:25:00|2516.93|2516.43|2518.68|2518.18|2519.55|2519.05|2516.55|2516.05|810
1731684600000|2024-11-15 15:30:00|2518.43|2517.93|2516.18|2515.68|2518.55|2518.05|2515.93|2515.43|544
1731684900000|2024-11-15 15:35:00|2515.93|2515.43|2514.18|2513.68|2515.93|2515.43|2511.68|2511.18|1479
1731685200000|2024-11-15 15:40:00|2514.3|2513.8|2511.68|2511.18|2514.43|2513.93|2511.68|2511.18|954
1731685500000|2024-11-15 15:45:00|2511.93|2511.43|2511.93|2511.43|2513.68|2513.18|2510.68|2510.18|996
1731685800000|2024-11-15 15:50:00|2512.05|2511.55|2511.18|2510.68|2513.18|2512.68|2510.93|2510.43|891
1731686100000|2024-11-15 15:55:00|2511.3|2510.8|2510.43|2509.93|2511.43|2510.93|2509.68|2509.18|812
1731686400000|2024-11-15 16:00:00|2510.18|2509.68|2507.68|2507.18|2510.43|2509.93|2507.68|2507.18|947
1731686700000|2024-11-15 16:05:00|2507.8|2507.3|2508.18|2507.68|2508.8|2508.3|2506.43|2505.93|1037
1731687000000|2024-11-15 16:10:00|2508.05|2507.55|2510.93|2510.43|2511.93|2511.43|2507.55|2507.05|1641
1731687300000|2024-11-15 16:15:00|2510.68|2510.18|2513.43|2512.93|2514.18|2513.68|2510.68|2510.18|1523
1731687600000|2024-11-15 16:20:00|2513.55|2513.05|2514.69|2513.19|2514.69|2514.18|2512.68|2512.18|3142
1731687900000|2024-11-15 16:25:00|2514.68|2513.18|2513.77|2512.27|2515.16|2513.66|2512.86|2511.36|2292
1731688200000|2024-11-15 16:30:00|2513.32|2511.82|2512.5|2511.1|2514.01|2512.51|2511.63|2510.23|2214
1731688500000|2024-11-15 16:35:00|2512.63|2511.23|2509.63|2508.23|2512.63|2511.23|2509.63|2508.23|206
1731688800000|2024-11-15 16:40:00|2509.5|2508.1|2509.5|2508.1|2509.88|2508.48|2508.88|2507.48|57
1731689100000|2024-11-15 16:45:00|2509.63|2508.23|2510.25|2508.85|2511.13|2509.73|2509.13|2507.73|51
1731689400000|2024-11-15 16:50:00|2510.13|2508.73|2509.38|2507.98|2510.13|2508.73|2509.38|2507.98|9
1731689700000|2024-11-15 16:55:00|2509.25|2507.85|2508.67|2507.17|2509.25|2507.85|2507.13|2505.73|29
1731690000000|2024-11-15 17:00:00|2509.13|2507.63|2508.66|2507.16|2509.61|2508.11|2508.64|2507.14|0
1731690300000|2024-11-15 17:05:00|2509.12|2507.62|2508.55|2507.05|2509.12|2507.62|2507.7|2506.2|0
1731690600000|2024-11-15 17:10:00|2508.54|2507.04|2509.49|2507.99|2509.49|2507.99|2508.07|2506.57|0
1731690900000|2024-11-15 17:15:00|2509.48|2507.98|2510.41|2508.91|2510.42|2508.92|2508.99|2507.49|0
1731691200000|2024-11-15 17:20:00|2510.42|2508.92|2509.47|2507.97|2510.44|2508.94|2509|2507.5|0
1731691500000|2024-11-15 17:25:00|2509.48|2507.98|2508.55|2507.05|2509.48|2507.98|2508.07|2506.57|0
1731691800000|2024-11-15 17:30:00|2508.54|2507.04|2508.54|2507.04|2508.55|2507.05|2507.58|2506.08|0
1731692100000|2024-11-15 17:35:00|2508.53|2507.03|2507.87|2506.37|2508.53|2507.03|2507.13|2505.63|0
1731692400000|2024-11-15 17:40:00|2507.64|2506.14|2509.51|2508.01|2509.51|2508.01|2507.15|2505.65|0
1731692700000|2024-11-15 17:45:00|2509.52|2508.02|2508.57|2507.07|2509.99|2508.49|2508.1|2506.6|0
1731693000000|2024-11-15 17:50:00|2508.56|2507.06|2507.59|2506.09|2508.56|2507.06|2507.13|2505.63|0
1731693300000|2024-11-15 17:55:00|2508.04|2506.54|2508.58|2507.08|2509.05|2507.55|2507.58|2506.08|0
1731693600000|2024-11-15 18:00:00|2508.81|2507.31|2508.09|2506.59|2509.05|2507.55|2508.08|2506.58|0
1731693900000|2024-11-15 18:05:00|2508.1|2506.6|2508.57|2507.07|2509.03|2507.53|2507.61|2506.11|0
1731694200000|2024-11-15 18:10:00|2508.56|2507.06|2508.1|2506.6|2508.57|2507.07|2507.61|2506.11|0
1731694500000|2024-11-15 18:15:00|2508.11|2506.61|2508.56|2507.06|2509.07|2507.57|2507.62|2506.12|0
1731694800000|2024-11-15 18:20:00|2508.57|2507.07|2508.17|2506.67|2509.61|2508.11|2507.7|2506.2|0
1731695100000|2024-11-15 18:25:00|2508.16|2506.66|2508.67|2507.17|2509.15|2507.65|2507.71|2506.21|0
1731695400000|2024-11-15 18:30:00|2508.66|2507.16|2506.77|2505.27|2508.66|2507.16|2506.77|2505.27|0
1731695700000|2024-11-15 18:35:00|2506.76|2505.26|2508.64|2507.14|2508.65|2507.15|2506.76|2505.26|0
1731696000000|2024-11-15 18:40:00|2508.65|2507.15|2507.23|2505.73|2508.65|2507.15|2507.21|2505.71|0
1731696300000|2024-11-15 18:45:00|2507.24|2505.74|2506.25|2504.75|2507.46|2505.96|2505.79|2504.29|0
1731696600000|2024-11-15 18:50:00|2506.26|2504.76|2505.78|2504.28|2506.74|2505.24|2505.31|2503.81|0
1731696900000|2024-11-15 18:55:00|2505.56|2504.06|2505.36|2503.86|2505.8|2504.3|2503.9|2502.4|0
1731697200000|2024-11-15 19:00:00|2505.35|2503.85|2505.8|2504.3|2506.31|2504.81|2505.33|2503.83|0
1731697500000|2024-11-15 19:05:00|2505.81|2504.31|2506.76|2505.26|2507.25|2505.75|2505.79|2504.29|0
1731697800000|2024-11-15 19:10:00|2506.75|2505.25|2506.28|2504.78|2507.24|2505.74|2505.81|2504.31|0
1731698100000|2024-11-15 19:15:00|2506.29|2504.79|2505.81|2504.31|2506.77|2505.27|2505.81|2504.31|0
1731698400000|2024-11-15 19:20:00|2505.82|2504.32|2505.79|2504.29|2506.28|2504.78|2505.78|2504.28|0
1731698700000|2024-11-15 19:25:00|2506.02|2504.52|2505.08|2503.58|2506.26|2504.76|2504.85|2503.35|0
1731699000000|2024-11-15 19:30:00|2504.85|2503.35|2505.77|2504.27|2505.8|2504.3|2504.84|2503.34|0
1731699300000|2024-11-15 19:35:00|2505.76|2504.26|2506.24|2504.74|2506.72|2505.22|2505.31|2503.81|0
1731699600000|2024-11-15 19:40:00|2506.25|2504.75|2509.11|2507.61|2509.57|2508.07|2506.24|2504.74|0
1731699900000|2024-11-15 19:45:00|2509.1|2507.6|2509.57|2508.07|2510.55|2509.05|2508.63|2507.13|0
1731700200000|2024-11-15 19:50:00|2509.58|2508.08|2507.19|2505.69|2510.05|2508.55|2507.18|2505.68|0
1731700500000|2024-11-15 19:55:00|2507.64|2506.14|2508.62|2507.12|2508.62|2507.12|2507.19|2505.69|0
1731700800000|2024-11-15 20:00:00|2508.61|2507.11|2509.59|2508.09|2509.59|2508.09|2508.15|2506.65|0
1731701100000|2024-11-15 20:05:00|2509.36|2507.86|2508.65|2507.15|2510.55|2509.05|2508.17|2506.67|0
1731701400000|2024-11-15 20:10:00|2508.64|2507.14|2510.06|2508.56|2510.08|2508.58|2508.64|2507.14|0
1731701700000|2024-11-15 20:15:00|2510.07|2508.57|2511.91|2510.41|2512.4|2510.9|2510.04|2508.54|0
1731702000000|2024-11-15 20:20:00|2511.92|2510.42|2511.41|2509.91|2512.41|2510.91|2510.94|2509.44|0
1731702300000|2024-11-15 20:25:00|2511.4|2509.9|2510.46|2508.96|2511.43|2509.93|2510.46|2508.96|0
1731702600000|2024-11-15 20:30:00|2510.92|2509.42|2510.93|2509.43|2511.65|2510.15|2510.21|2508.71|0
1731702900000|2024-11-15 20:35:00|2510.7|2509.2|2511.83|2510.33|2512.31|2510.81|2510.7|2509.2|0
1731703200000|2024-11-15 20:40:00|2511.84|2510.34|2509.93|2508.43|2511.84|2510.34|2509.92|2508.42|0
1731703500000|2024-11-15 20:45:00|2510.39|2508.89|2511.78|2510.28|2512.27|2510.77|2510.39|2508.89|0
1731703800000|2024-11-15 20:50:00|2511.79|2510.29|2514.65|2513.15|2514.67|2513.17|2511.79|2510.29|0
1731704100000|2024-11-15 20:55:00|2514.64|2513.14|2512.79|2511.29|2514.68|2513.18|2512.3|2510.8|0
1731704400000|2024-11-15 21:00:00|2513.93|2512.43|2514.12|2512.62|2516.48|2514.98|2513.93|2512.43|0
1731704700000|2024-11-15 21:05:00|2514.07|2512.57|2513.79|2512.29|2514.5|2513|2513.65|2512.15|0
1731705000000|2024-11-15 21:10:00|2513.74|2512.24|2513.5|2512|2513.88|2512.38|2513.26|2511.76|0
1731705300000|2024-11-15 21:15:00|2513.55|2512.05|2513.88|2512.38|2513.98|2512.48|2513.5|2512|0
1731705600000|2024-11-15 21:20:00|2513.79|2512.29|2513.41|2511.91|2513.88|2512.38|2513.36|2511.86|0
1731705900000|2024-11-15 21:25:00|2513.46|2511.96|2513.41|2511.91|2513.5|2512|2513.17|2511.67|0
1731706200000|2024-11-15 21:30:00|2513.36|2511.86|2513.26|2511.76|2513.5|2512|2513.17|2511.67|0
1731706500000|2024-11-15 21:35:00|2513.27|2511.77|2513.41|2511.91|2513.6|2512.1|2513.27|2511.77|0
1731706800000|2024-11-15 21:40:00|2513.36|2511.86|2513.26|2511.76|2513.5|2512|2513.26|2511.76|0
1731707100000|2024-11-15 21:45:00|2513.27|2511.77|2513.41|2511.91|2513.65|2512.15|2513.26|2511.76|0
1731707400000|2024-11-15 21:50:00|2513.5|2512|2513.47|2511.97|2513.56|2512.06|2513.12|2511.62|0
1731707700000|2024-11-15 21:55:00|2513.66|2512.16|2513.47|2511.97|2513.66|2512.16|2513.23|2511.73|0
1731708000000|2024-11-15 22:00:00|2513.43|2511.93|2513.43|2511.93|2513.43|2511.93|2513.43|2511.93|0
1731884400000|2024-11-17 23:00:00|2511.7|2510.2|2514.08|2512.58|2514.36|2512.86|2511.7|2510.2|0
1731884700000|2024-11-17 23:05:00|2514.12|2512.62|2514.58|2513.08|2514.84|2513.34|2513.6|2512.1|0
1731885000000|2024-11-17 23:10:00|2514.59|2513.09|2514.2|2512.7|2514.73|2513.23|2514.16|2512.66|0
1731885300000|2024-11-17 23:15:00|2514.21|2512.71|2513.97|2512.47|2514.3|2512.8|2513.78|2512.28|0
1731885600000|2024-11-17 23:20:00|2514.01|2512.51|2513.97|2512.47|2514.2|2512.7|2513.87|2512.37|0
1731885900000|2024-11-17 23:25:00|2514.01|2512.51|2514.44|2512.94|2514.49|2512.99|2514.01|2512.51|0
1731886200000|2024-11-17 23:30:00|2514.4|2512.9|2514.25|2512.75|2514.58|2513.08|2514.25|2512.75|0
1731886500000|2024-11-17 23:35:00|2514.21|2512.71|2513.97|2512.47|2514.25|2512.75|2513.87|2512.37|0
1731886800000|2024-11-17 23:40:00|2513.96|2512.46|2514.25|2512.75|2514.25|2512.75|2513.87|2512.37|0
1731887100000|2024-11-17 23:45:00|2514.21|2512.71|2514.21|2512.71|2514.25|2512.75|2514.01|2512.51|0
1731887400000|2024-11-17 23:50:00|2514.2|2512.7|2514.4|2512.9|2514.49|2512.99|2514.2|2512.7|0
1731887700000|2024-11-17 23:55:00|2514.49|2512.99|2514.87|2513.37|2514.87|2513.37|2514.4|2512.9|0
1731888000000|2024-11-18 00:00:00|2514.97|2513.47|2514.87|2513.37|2515.01|2513.51|2514.49|2512.99|0
1731888300000|2024-11-18 00:05:00|2514.82|2513.32|2515.59|2514.09|2515.59|2514.09|2514.82|2513.32|0
1731888600000|2024-11-18 00:10:00|2515.63|2514.13|2515.73|2514.23|2515.97|2514.47|2515.2|2513.7|0
1731888900000|2024-11-18 00:15:00|2515.72|2514.22|2513.21|2511.71|2515.72|2514.22|2511.59|2510.09|0
1731889200000|2024-11-18 00:20:00|2513.44|2511.94|2515.28|2513.78|2515.28|2513.78|2512.98|2511.48|0
1731889500000|2024-11-18 00:25:00|2515.05|2513.55|2515.75|2514.25|2516|2514.5|2514.83|2513.33|0
1731889800000|2024-11-18 00:30:00|2515.29|2513.79|2517.34|2515.84|2517.58|2516.08|2514.83|2513.33|0
1731890100000|2024-11-18 00:35:00|2517.35|2515.85|2516.66|2515.16|2517.35|2515.85|2516.19|2514.69|0
1731890400000|2024-11-18 00:40:00|2516.43|2514.93|2516.42|2514.92|2516.66|2515.16|2516.42|2514.92|0
1731890700000|2024-11-18 00:45:00|2516.65|2515.15|2517.36|2515.86|2518.06|2516.56|2516.65|2515.15|0
1731891000000|2024-11-18 00:50:00|2517.37|2515.87|2518.31|2516.81|2518.54|2517.04|2516.91|2515.41|0
1731891300000|2024-11-18 00:55:00|2518.3|2516.8|2517.87|2516.37|2518.31|2516.81|2517.39|2515.89|0
1731891600000|2024-11-18 01:00:00|2517.86|2516.36|2518.08|2516.58|2518.78|2517.28|2517.86|2516.36|0
1731891900000|2024-11-18 01:05:00|2517.85|2516.35|2516.71|2515.21|2517.87|2516.37|2516.49|2514.99|0
1731892200000|2024-11-18 01:10:00|2516.26|2514.76|2516.93|2515.43|2517.39|2515.89|2516.25|2514.75|0
1731892500000|2024-11-18 01:15:00|2516.94|2515.44|2518.09|2516.59|2518.56|2517.06|2516.93|2515.43|0
1731892800000|2024-11-18 01:20:00|2517.86|2516.36|2518.3|2516.8|2518.54|2517.04|2517.63|2516.13|0
1731893100000|2024-11-18 01:25:00|2518.53|2517.03|2518.76|2517.26|2518.99|2517.49|2518.3|2516.8|0
1731893400000|2024-11-18 01:30:00|2518.53|2517.03|2517.16|2515.66|2518.99|2517.49|2517.15|2515.65|0
1731893700000|2024-11-18 01:35:00|2516.7|2515.2|2517.83|2516.33|2518.53|2517.03|2516.7|2515.2|0
1731894000000|2024-11-18 01:40:00|2517.6|2516.1|2518.06|2516.56|2518.53|2517.03|2517.6|2516.1|0
1731894300000|2024-11-18 01:45:00|2517.61|2516.11|2516.68|2515.18|2517.84|2516.34|2516.21|2514.71|0
1731894600000|2024-11-18 01:50:00|2516.67|2515.17|2516.68|2515.18|2518.06|2516.56|2516.22|2514.72|0
1731894900000|2024-11-18 01:55:00|2516.69|2515.19|2517.14|2515.64|2517.6|2516.1|2516.69|2515.19|0
1731895200000|2024-11-18 02:00:00|2517.13|2515.63|2515.74|2514.24|2517.14|2515.64|2515.28|2513.78|0
1731895500000|2024-11-18 02:05:00|2515.75|2514.25|2516.66|2515.16|2516.66|2515.16|2515.74|2514.24|0
1731895800000|2024-11-18 02:10:00|2516.43|2514.93|2517.6|2516.1|2518.05|2516.55|2516.43|2514.93|0
1731896100000|2024-11-18 02:15:00|2517.37|2515.87|2518.52|2517.02|2518.52|2517.02|2517.14|2515.64|0
1731896400000|2024-11-18 02:20:00|2518.75|2517.25|2518.05|2516.55|2518.75|2517.25|2518.05|2516.55|0
1731896700000|2024-11-18 02:25:00|2518.06|2516.56|2516.9|2515.4|2518.52|2517.02|2516.9|2515.4|0
1731897000000|2024-11-18 02:30:00|2517.13|2515.63|2516.89|2515.39|2517.14|2515.64|2516.66|2515.16|0
1731897300000|2024-11-18 02:35:00|2516.9|2515.4|2518.51|2517.01|2518.51|2517.01|2516.66|2515.16|0
1731897600000|2024-11-18 02:40:00|2518.29|2516.79|2518.28|2516.78|2518.51|2517.01|2517.82|2516.32|0
1731897900000|2024-11-18 02:45:00|2518.51|2517.01|2518.28|2516.78|2518.51|2517.01|2517.59|2516.09|0
1731898200000|2024-11-18 02:50:00|2518.5|2517|2518.5|2517|2518.97|2517.47|2518.27|2516.77|0
1731898500000|2024-11-18 02:55:00|2518.28|2516.78|2518.74|2517.24|2518.74|2517.24|2518.04|2516.54|0
1731898800000|2024-11-18 03:00:00|2518.97|2517.47|2518.75|2517.25|2518.98|2517.48|2518.05|2516.55|0
1731899100000|2024-11-18 03:05:00|2518.98|2517.48|2518.74|2517.24|2518.98|2517.48|2518.51|2517.01|0
1731899400000|2024-11-18 03:10:00|2518.51|2517.01|2518.5|2517|2518.97|2517.47|2518.5|2517|0
1731899700000|2024-11-18 03:15:00|2518.04|2516.54|2518.27|2516.77|2518.5|2517|2518.04|2516.54|0
1731900000000|2024-11-18 03:20:00|2518.04|2516.54|2517.81|2516.31|2518.5|2517|2517.57|2516.07|0
1731900300000|2024-11-18 03:25:00|2517.8|2516.3|2517.58|2516.08|2518.04|2516.54|2517.57|2516.07|0
1731900600000|2024-11-18 03:30:00|2517.57|2516.07|2516.9|2515.4|2517.57|2516.07|2516.66|2515.16|0
1731900900000|2024-11-18 03:35:00|2516.67|2515.17|2516.22|2514.72|2517.14|2515.64|2516.21|2514.71|0
1731901200000|2024-11-18 03:40:00|2516.23|2514.73|2515.75|2514.25|2516.68|2515.18|2515.75|2514.25|0
1731901500000|2024-11-18 03:45:00|2515.98|2514.48|2516.44|2514.94|2516.67|2515.17|2515.98|2514.48|0
1731901800000|2024-11-18 03:50:00|2516.66|2515.16|2516.44|2514.94|2516.9|2515.4|2516.2|2514.7|0
1731902100000|2024-11-18 03:55:00|2516.66|2515.16|2516.9|2515.4|2517.13|2515.63|2516.66|2515.16|0
1731902400000|2024-11-18 04:00:00|2517.13|2515.63|2517.62|2516.12|2517.62|2516.12|2516.9|2515.4|0
1731902700000|2024-11-18 04:05:00|2517.61|2516.11|2516.71|2515.21|2517.63|2516.13|2516.47|2514.97|0
1731903000000|2024-11-18 04:10:00|2516.94|2515.44|2516.72|2515.22|2517.17|2515.67|2516.26|2514.76|0
1731903300000|2024-11-18 04:15:00|2516.26|2514.76|2517.4|2515.9|2517.4|2515.9|2516.25|2514.75|0
1731903600000|2024-11-18 04:20:00|2517.63|2516.13|2517.4|2515.9|2517.63|2516.13|2517.17|2515.67|0
1731903900000|2024-11-18 04:25:00|2517.17|2515.67|2517.63|2516.13|2518.1|2516.6|2517.17|2515.67|0
1731904200000|2024-11-18 04:30:00|2517.64|2516.14|2518.09|2516.59|2518.09|2516.59|2517.17|2515.67|0
1731904500000|2024-11-18 04:35:00|2518.1|2516.6|2518.78|2517.28|2518.78|2517.28|2518.09|2516.59|0
1731904800000|2024-11-18 04:40:00|2518.55|2517.05|2519.47|2517.97|2519.48|2517.98|2517.86|2516.36|0
1731905100000|2024-11-18 04:45:00|2519.48|2517.98|2520.19|2518.69|2520.42|2518.92|2519.47|2517.97|0
1731905400000|2024-11-18 04:50:00|2520.41|2518.91|2519.95|2518.45|2520.42|2518.92|2519.95|2518.45|0
1731905700000|2024-11-18 04:55:00|2520.18|2518.68|2519.72|2518.22|2520.41|2518.91|2519.72|2518.22|0
1731906000000|2024-11-18 05:00:00|2519.95|2518.45|2519.27|2517.77|2519.95|2518.45|2519.03|2517.53|0
1731906300000|2024-11-18 05:05:00|2519.26|2517.76|2518.57|2517.07|2519.26|2517.76|2518.57|2517.07|0
1731906600000|2024-11-18 05:10:00|2518.11|2516.61|2517.64|2516.14|2518.11|2516.61|2517.64|2516.14|0
1731906900000|2024-11-18 05:15:00|2517.87|2516.37|2517.65|2516.15|2518.1|2516.6|2517.63|2516.13|0
1731907200000|2024-11-18 05:20:00|2517.88|2516.38|2517.79|2516.29|2518.11|2516.61|2517.64|2516.14|0
1731907500000|2024-11-18 05:25:00|2518.25|2516.75|2518.94|2517.44|2519.18|2517.68|2518.25|2516.75|0
1731907800000|2024-11-18 05:30:00|2518.71|2517.21|2517.38|2515.88|2518.71|2517.21|2517.09|2515.59|0
1731908100000|2024-11-18 05:35:00|2517.15|2515.65|2517.38|2515.88|2517.38|2515.88|2516.46|2514.96|0
1731908400000|2024-11-18 05:40:00|2517.39|2515.89|2517.84|2516.34|2517.85|2516.35|2517.39|2515.89|0
1731908700000|2024-11-18 05:45:00|2517.85|2516.35|2518.3|2516.8|2518.31|2516.81|2517.62|2516.12|0
1731909000000|2024-11-18 05:50:00|2518.07|2516.57|2518.07|2516.57|2518.3|2516.8|2517.84|2516.34|0
1731909300000|2024-11-18 05:55:00|2517.84|2516.34|2518.19|2516.69|2518.2|2516.7|2517.38|2515.88|0
1731909600000|2024-11-18 06:00:00|2517.73|2516.23|2516.58|2515.08|2517.73|2516.23|2516.57|2515.07|0
1731909900000|2024-11-18 06:05:00|2516.81|2515.31|2516.34|2514.84|2516.81|2515.31|2515.88|2514.38|0
1731910200000|2024-11-18 06:10:00|2516.35|2514.85|2517.27|2515.77|2517.27|2515.77|2516.34|2514.84|0
1731910500000|2024-11-18 06:15:00|2517.73|2516.23|2517.73|2516.23|2518.2|2516.7|2517.27|2515.77|0
1731910800000|2024-11-18 06:20:00|2517.5|2516|2518.01|2516.51|2518.2|2516.7|2517.27|2515.77|0
1731911100000|2024-11-18 06:25:00|2518.24|2516.74|2517.33|2515.83|2518.24|2516.74|2517.33|2515.83|0
1731911400000|2024-11-18 06:30:00|2517.32|2515.82|2516.19|2514.69|2518.02|2516.52|2515.73|2514.23|0
1731911700000|2024-11-18 06:35:00|2516.42|2514.92|2518.72|2517.22|2518.73|2517.23|2516.19|2514.69|0
1731912000000|2024-11-18 06:40:00|2518.49|2516.99|2518.72|2517.22|2519.18|2517.68|2518.26|2516.76|0
1731912600000|2024-11-18 06:50:00|2518.95|2517.45|2519.87|2518.37|2520.1|2518.6|2518.72|2517.22|0
1731912900000|2024-11-18 06:55:00|2520.1|2518.6|2519.17|2517.67|2520.1|2518.6|2519.17|2517.67|0
1731913200000|2024-11-18 07:00:00|2519.4|2517.9|2517.09|2515.59|2519.63|2518.13|2516.4|2514.9|0
1731913500000|2024-11-18 07:05:00|2517.32|2515.82|2517.53|2516.03|2517.77|2516.27|2515.93|2514.43|0
1731913800000|2024-11-18 07:10:00|2517.76|2516.26|2518.67|2517.17|2519.14|2517.64|2517.3|2515.8|0
1731914100000|2024-11-18 07:15:00|2518.45|2516.95|2520.04|2518.54|2520.04|2518.54|2518.22|2516.72|0
1731914400000|2024-11-18 07:20:00|2520.05|2518.55|2517.72|2516.22|2520.27|2518.77|2517.26|2515.76|0
1731914700000|2024-11-18 07:25:00|2517.71|2516.21|2514.49|2512.99|2517.71|2516.21|2514.49|2512.99|0
1731915000000|2024-11-18 07:30:00|2514.48|2512.98|2516.35|2514.95|2516.35|2514.95|2514|2512.5|31
1731915300000|2024-11-18 07:35:00|2515.85|2514.45|2516.1|2514.7|2516.47|2515.07|2514.6|2513.2|53
1731915600000|2024-11-18 07:40:00|2515.97|2514.57|2515.72|2514.32|2515.97|2514.57|2515.72|2514.32|4
1731915900000|2024-11-18 07:45:00|2515.1|2513.7|2513.97|2512.57|2515.1|2513.7|2513.97|2512.57|11
1731916200000|2024-11-18 07:50:00|2512.97|2511.57|2513.47|2512.07|2513.97|2512.57|2512.97|2511.57|17
1731916500000|2024-11-18 07:55:00|2513.06|2511.56|2514.22|2512.72|2514.91|2513.41|2512.59|2511.09|0
1731916800000|2024-11-18 08:00:00|2515.36|2513.86|2516.15|2515.65|2518.27|2517.77|2508.65|2508.15|3324
1731917100000|2024-11-18 08:05:00|2515.9|2515.4|2514.9|2514.4|2516.27|2515.77|2511.9|2511.4|1892
1731917400000|2024-11-18 08:10:00|2514.65|2514.15|2514.65|2514.15|2516.52|2516.02|2513.52|2513.02|1384
1731917700000|2024-11-18 08:15:00|2514.27|2513.77|2513.4|2512.9|2517.15|2516.65|2512.4|2511.9|792
1731918000000|2024-11-18 08:20:00|2513.15|2512.65|2519.4|2518.9|2519.65|2519.15|2512.65|2512.15|1088
1731918300000|2024-11-18 08:25:00|2518.9|2518.4|2517.02|2516.52|2519.52|2519.02|2516.4|2515.9|537
1731918600000|2024-11-18 08:30:00|2516.9|2516.4|2510.9|2510.4|2516.9|2516.4|2510.77|2510.27|1295
1731918900000|2024-11-18 08:35:00|2510.65|2510.15|2510.9|2510.4|2511.65|2511.15|2509.65|2509.15|780
1731919200000|2024-11-18 08:40:00|2510.57|2510.07|2508.57|2508.07|2510.57|2510.07|2506.32|2505.82|985
1731919500000|2024-11-18 08:45:00|2508.32|2507.82|2510.57|2510.07|2511.07|2510.57|2506.57|2506.07|578
1731919800000|2024-11-18 08:50:00|2510.19|2509.69|2509.57|2509.07|2510.94|2510.44|2508.57|2508.07|357
1731920100000|2024-11-18 08:55:00|2509.32|2508.82|2508.82|2508.32|2510.82|2510.32|2508.57|2508.07|370
1731920400000|2024-11-18 09:00:00|2509.07|2508.57|2503.82|2503.32|2509.07|2508.57|2503.82|2503.32|925
1731920700000|2024-11-18 09:05:00|2503.57|2503.07|2506.57|2506.07|2506.57|2506.07|2502.07|2501.57|764
1731921000000|2024-11-18 09:10:00|2506.32|2505.82|2504.32|2503.82|2507.07|2506.57|2503.82|2503.32|604
1731921300000|2024-11-18 09:15:00|2504.07|2503.57|2501.44|2500.94|2504.32|2503.82|2499.82|2499.32|624
1731921600000|2024-11-18 09:20:00|2501.32|2500.82|2501.32|2500.82|2502.44|2501.94|2499.57|2499.07|588
1731921900000|2024-11-18 09:25:00|2501.07|2500.57|2501.32|2500.82|2502.82|2502.32|2500.94|2500.44|362
1731922200000|2024-11-18 09:30:00|2501.07|2500.57|2500.82|2500.32|2502.32|2501.82|2499.82|2499.32|508
1731922500000|2024-11-18 09:35:00|2500.57|2500.07|2499.07|2498.57|2501.07|2500.57|2498.82|2498.32|641
1731922800000|2024-11-18 09:40:00|2499.19|2498.69|2503.32|2502.82|2503.57|2503.07|2498.69|2498.19|594
1731923100000|2024-11-18 09:45:00|2503.57|2503.07|2506.07|2505.57|2506.57|2506.07|2503.57|2503.07|480
1731923400000|2024-11-18 09:50:00|2506.19|2505.69|2501.82|2501.32|2506.32|2505.82|2501.44|2500.94|442
1731923700000|2024-11-18 09:55:00|2501.94|2501.44|2502.57|2502.07|2503.32|2502.82|2501.07|2500.57|519
1731924000000|2024-11-18 10:00:00|2502.69|2502.19|2503.82|2503.32|2505.07|2504.57|2501.07|2500.57|407
1731924300000|2024-11-18 10:05:00|2503.57|2503.07|2504.07|2503.57|2505.69|2505.19|2503.32|2502.82|307
1731924600000|2024-11-18 10:10:00|2503.82|2503.32|2502.32|2501.82|2505.07|2504.57|2501.82|2501.32|352
1731924900000|2024-11-18 10:15:00|2502.07|2501.57|2502.57|2502.07|2503.57|2503.07|2501.94|2501.44|264
1731925200000|2024-11-18 10:20:00|2502.44|2501.94|2505.07|2504.57|2505.07|2504.57|2502.07|2501.57|250
1731925500000|2024-11-18 10:25:00|2504.94|2504.44|2505.32|2504.82|2506.32|2505.82|2504.82|2504.32|225
1731925800000|2024-11-18 10:30:00|2505.57|2505.07|2504.32|2503.82|2505.69|2505.19|2503.57|2503.07|299
1731926100000|2024-11-18 10:35:00|2504.44|2503.94|2504.57|2504.07|2504.94|2504.44|2502.82|2502.32|228
1731926400000|2024-11-18 10:40:00|2504.69|2504.19|2505.32|2504.82|2505.57|2505.07|2504.32|2503.82|194
1731926700000|2024-11-18 10:45:00|2505.19|2504.69|2506.57|2506.07|2507.32|2506.82|2505.19|2504.69|302
1731927000000|2024-11-18 10:50:00|2506.32|2505.82|2506.07|2505.57|2508.07|2507.57|2505.82|2505.32|202
1731927300000|2024-11-18 10:55:00|2505.82|2505.32|2506.07|2505.57|2506.69|2506.19|2505.07|2504.57|167
1731927600000|2024-11-18 11:00:00|2506.19|2505.69|2504.32|2503.82|2506.57|2506.07|2504.32|2503.82|277
1731927900000|2024-11-18 11:05:00|2504.57|2504.07|2504.32|2503.82|2505.32|2504.82|2503.94|2503.44|159
1731928200000|2024-11-18 11:10:00|2504.44|2503.94|2503.32|2502.82|2504.57|2504.07|2503.07|2502.57|213
1731928500000|2024-11-18 11:15:00|2503.07|2502.57|2501.94|2501.44|2503.07|2502.57|2501.82|2501.32|213
1731928800000|2024-11-18 11:20:00|2502.07|2501.57|2502.07|2501.57|2503.07|2502.57|2501.32|2500.82|181
1731929100000|2024-11-18 11:25:00|2501.94|2501.44|2501.82|2501.32|2502.07|2501.57|2500.82|2500.32|196
1731929400000|2024-11-18 11:30:00|2502.07|2501.57|2500.57|2500.07|2502.07|2501.57|2500.32|2499.82|223
1731929700000|2024-11-18 11:35:00|2500.82|2500.32|2497.82|2497.32|2500.82|2500.32|2497.32|2496.82|590
1731930000000|2024-11-18 11:40:00|2498.07|2497.57|2497.69|2497.19|2498.57|2498.07|2497.19|2496.69|331
1731930300000|2024-11-18 11:45:00|2497.57|2497.07|2498.19|2497.69|2499.82|2499.32|2497.57|2497.07|288
1731930600000|2024-11-18 11:50:00|2498.32|2497.82|2498.19|2497.69|2498.57|2498.07|2496.82|2496.32|319
1731930900000|2024-11-18 11:55:00|2498.32|2497.82|2498.57|2498.07|2499.19|2498.69|2497.57|2497.07|203
1731931200000|2024-11-18 12:00:00|2498.82|2498.32|2500.44|2499.94|2500.57|2500.07|2498.82|2498.32|277
1731931500000|2024-11-18 12:05:00|2500.19|2499.69|2500.32|2499.82|2501.32|2500.82|2500.07|2499.57|226
1731931800000|2024-11-18 12:10:00|2500.44|2499.94|2499.19|2498.69|2500.44|2499.94|2498.19|2497.69|322
1731932100000|2024-11-18 12:15:00|2499.32|2498.82|2500.44|2499.94|2501.32|2500.82|2499.32|2498.82|186
1731932400000|2024-11-18 12:20:00|2500.57|2500.07|2501.32|2500.82|2502.32|2501.82|2499.82|2499.32|153
1731932700000|2024-11-18 12:25:00|2501.07|2500.57|2502.57|2502.07|2502.57|2502.07|2500.57|2500.07|189
1731933000000|2024-11-18 12:30:00|2502.44|2501.94|2501.32|2500.82|2502.94|2502.44|2501.07|2500.57|185
1731933300000|2024-11-18 12:35:00|2501.07|2500.57|2502.32|2501.82|2502.69|2502.19|2501.07|2500.57|141
1731933600000|2024-11-18 12:40:00|2502.52|2502.02|2500.02|2499.52|2502.52|2502.02|2499.77|2499.27|242
1731933900000|2024-11-18 12:45:00|2500.27|2499.77|2499.52|2499.02|2501.52|2501.02|2499.27|2498.77|212
1731934200000|2024-11-18 12:50:00|2499.39|2498.89|2499.52|2499.02|2500.27|2499.77|2498.52|2498.02|211
1731934500000|2024-11-18 12:55:00|2499.39|2498.89|2497.27|2496.77|2499.52|2499.02|2497.27|2496.77|255
1731934800000|2024-11-18 13:00:00|2497.14|2496.64|2495.27|2494.77|2497.77|2497.27|2495.02|2494.52|420
1731935100000|2024-11-18 13:05:00|2495.52|2495.02|2496.27|2495.77|2497.27|2496.77|2494.77|2494.27|529
1731935400000|2024-11-18 13:10:00|2496.52|2496.02|2495.77|2495.27|2497.77|2497.27|2494.77|2494.27|774
1731935700000|2024-11-18 13:15:00|2495.89|2495.39|2494.39|2493.89|2496.27|2495.77|2494.27|2493.77|326
1731936000000|2024-11-18 13:20:00|2494.27|2493.77|2490.02|2489.52|2495.02|2494.52|2489.27|2488.77|748
1731936300000|2024-11-18 13:25:00|2490.27|2489.77|2492.77|2492.27|2493.52|2493.02|2489.77|2489.27|587
1731936600000|2024-11-18 13:30:00|2492.64|2492.14|2495.77|2495.27|2495.77|2495.27|2492.02|2491.52|530
1731936900000|2024-11-18 13:35:00|2495.52|2495.02|2498.52|2498.02|2498.52|2498.02|2495.52|2495.02|882
1731937200000|2024-11-18 13:40:00|2498.39|2497.89|2498.52|2498.02|2499.14|2498.64|2497.27|2496.77|590
1731937500000|2024-11-18 13:45:00|2498.64|2498.14|2497.27|2496.77|2498.64|2498.14|2496.77|2496.27|478
1731937800000|2024-11-18 13:50:00|2497.02|2496.52|2499.52|2499.02|2499.64|2499.14|2496.64|2496.14|540
1731938100000|2024-11-18 13:55:00|2499.39|2498.89|2498.27|2497.77|2499.52|2499.02|2498.02|2497.52|351
1731938400000|2024-11-18 14:00:00|2498.14|2497.64|2497.14|2496.64|2498.77|2498.27|2496.77|2496.27|281
1731938700000|2024-11-18 14:05:00|2497.02|2496.52|2495.02|2494.52|2497.02|2496.52|2494.52|2494.02|370
1731939000000|2024-11-18 14:10:00|2494.77|2494.27|2495.52|2495.02|2495.52|2495.02|2493.27|2492.77|476
1731939300000|2024-11-18 14:15:00|2495.27|2494.77|2495.02|2494.52|2495.77|2495.27|2494.27|2493.77|507
1731939600000|2024-11-18 14:20:00|2495.14|2494.64|2496.02|2495.52|2496.52|2496.02|2494.52|2494.02|508
1731939900000|2024-11-18 14:25:00|2495.52|2495.02|2495.77|2495.27|2496.02|2495.52|2494.52|2494.02|287
1731940200000|2024-11-18 14:30:00|2495.64|2495.14|2497.77|2497.27|2497.77|2497.27|2493.14|2492.64|792
1731940500000|2024-11-18 14:35:00|2498.02|2497.52|2499.77|2499.27|2502.02|2501.52|2498.02|2497.52|753
1731940800000|2024-11-18 14:40:00|2500.02|2499.52|2500.52|2500.02|2502.02|2501.52|2499.27|2498.77|498
1731941100000|2024-11-18 14:45:00|2500.27|2499.77|2500.52|2500.02|2501.14|2500.64|2497.64|2497.14|520
1731941400000|2024-11-18 14:50:00|2500.27|2499.77|2499.02|2498.52|2500.27|2499.77|2496.77|2496.27|398
1731941700000|2024-11-18 14:55:00|2499.14|2498.64|2496.52|2496.02|2499.14|2498.64|2496.52|2496.02|613
1731942000000|2024-11-18 15:00:00|2497.02|2496.52|2499.77|2499.27|2500.02|2499.52|2496.02|2495.52|511
1731942300000|2024-11-18 15:05:00|2499.64|2499.14|2498.52|2498.02|2500.52|2500.02|2498.27|2497.77|453
1731942600000|2024-11-18 15:10:00|2498.39|2497.89|2498.14|2497.64|2499.39|2498.89|2497.64|2497.14|282
1731942900000|2024-11-18 15:15:00|2498.39|2497.89|2497.64|2497.14|2499.64|2499.14|2497.39|2496.89|344
1731943200000|2024-11-18 15:20:00|2497.39|2496.89|2498.51|2498.01|2498.64|2498.14|2496.39|2495.89|379
1731943500000|2024-11-18 15:25:00|2498.64|2498.14|2501.51|2501.01|2501.64|2501.14|2498.64|2498.14|449
1731943800000|2024-11-18 15:30:00|2501.39|2500.89|2503.64|2503.14|2503.76|2503.26|2501.14|2500.64|633
1731944100000|2024-11-18 15:35:00|2503.89|2503.39|2504.89|2504.39|2505.39|2504.89|2503.14|2502.64|293
1731944400000|2024-11-18 15:40:00|2504.76|2504.26|2506.14|2505.64|2506.39|2505.89|2504.39|2503.89|409
1731944700000|2024-11-18 15:45:00|2506.26|2505.76|2506.89|2506.39|2507.89|2507.39|2506.26|2505.76|708
1731945000000|2024-11-18 15:50:00|2506.76|2506.26|2505.89|2505.39|2507.14|2506.64|2505.39|2504.89|356
1731945300000|2024-11-18 15:55:00|2506.14|2505.64|2505.39|2504.89|2506.14|2505.64|2503.64|2503.14|450
1731945600000|2024-11-18 16:00:00|2505.51|2505.01|2506.89|2506.39|2507.76|2507.26|2505.14|2504.64|470
1731945900000|2024-11-18 16:05:00|2507.01|2506.51|2506.64|2506.14|2507.14|2506.64|2505.64|2505.14|436
1731946200000|2024-11-18 16:10:00|2506.51|2506.01|2506.64|2506.14|2506.89|2506.39|2505.89|2505.39|625
1731946500000|2024-11-18 16:15:00|2506.39|2505.89|2506.64|2506.14|2507.14|2506.64|2505.14|2504.64|679
1731946800000|2024-11-18 16:20:00|2506.76|2506.26|2507.89|2506.39|2507.89|2506.89|2506.14|2505.64|1339
1731947100000|2024-11-18 16:25:00|2506.97|2505.47|2506.71|2505.21|2507.18|2505.68|2505.79|2504.29|941
1731947400000|2024-11-18 16:30:00|2506.25|2504.75|2508.46|2507.06|2509.34|2507.94|2506.25|2504.75|948
1731947700000|2024-11-18 16:35:00|2508.59|2507.19|2510.59|2509.19|2510.59|2509.19|2508.46|2507.06|202
1731948000000|2024-11-18 16:40:00|2510.46|2509.06|2509.21|2507.81|2510.59|2509.19|2509.21|2507.81|60
1731948300000|2024-11-18 16:45:00|2509.09|2507.69|2507.59|2506.19|2509.59|2508.19|2507.59|2506.19|35
1731948600000|2024-11-18 16:50:00|2507.46|2506.06|2506.84|2505.44|2507.46|2506.06|2506.71|2505.31|29
1731948900000|2024-11-18 16:55:00|2506.96|2505.56|2506.26|2504.76|2506.96|2505.56|2506.21|2504.75|26
1731949200000|2024-11-18 17:00:00|2506.25|2504.75|2507.17|2505.67|2507.66|2506.16|2506.24|2504.74|0
1731949500000|2024-11-18 17:05:00|2507.16|2505.66|2506.67|2505.17|2507.17|2505.67|2506.21|2504.71|0
1731949800000|2024-11-18 17:10:00|2506.68|2505.18|2508.54|2507.04|2508.54|2507.04|2506.21|2504.71|0
1731950100000|2024-11-18 17:15:00|2508.08|2506.58|2508.07|2506.57|2508.08|2506.58|2506.66|2505.16|0
1731950400000|2024-11-18 17:20:00|2508.06|2506.56|2508.09|2506.59|2508.57|2507.07|2507.61|2506.11|0
1731950700000|2024-11-18 17:25:00|2508.1|2506.6|2507.63|2506.13|2508.56|2507.06|2507.63|2506.13|0
1731951000000|2024-11-18 17:30:00|2507.64|2506.14|2508.49|2506.99|2508.49|2506.99|2507.09|2505.59|0
1731951300000|2024-11-18 17:35:00|2508.26|2506.76|2508.96|2507.46|2508.97|2507.47|2507.56|2506.06|0
1731951600000|2024-11-18 17:40:00|2508.95|2507.45|2507.53|2506.03|2509.42|2507.92|2507.52|2506.02|0
1731951900000|2024-11-18 17:45:00|2507.52|2506.02|2507.52|2506.02|2507.98|2506.48|2506.58|2505.08|0
1731952200000|2024-11-18 17:50:00|2507.53|2506.03|2507.52|2506.02|2507.54|2506.04|2507.05|2505.55|0
1731952500000|2024-11-18 17:55:00|2507.53|2506.03|2508.9|2507.4|2508.9|2507.4|2507.52|2506.02|0
1731952800000|2024-11-18 18:00:00|2508.89|2507.39|2508.42|2506.92|2508.9|2507.4|2507.97|2506.47|0
1731953100000|2024-11-18 18:05:00|2508.43|2506.93|2508.44|2506.94|2508.44|2506.94|2507.95|2506.45|0
1731953400000|2024-11-18 18:10:00|2508.43|2506.93|2507.93|2506.43|2508.44|2506.94|2507.93|2506.43|0
1731953700000|2024-11-18 18:15:00|2507.92|2506.42|2508.42|2506.92|2508.42|2506.92|2507.69|2506.19|0
1731954000000|2024-11-18 18:20:00|2508.41|2506.91|2507.02|2505.52|2508.42|2506.92|2506.08|2504.58|0
1731954300000|2024-11-18 18:25:00|2507.03|2505.53|2506.08|2504.58|2507.04|2505.54|2506.07|2504.57|0
1731954600000|2024-11-18 18:30:00|2506.09|2504.59|2505.61|2504.11|2506.56|2505.06|2505.61|2504.11|0
1731954900000|2024-11-18 18:35:00|2505.62|2504.12|2505.16|2503.66|2506.09|2504.59|2505.16|2503.66|0
1731955200000|2024-11-18 18:40:00|2505.15|2503.65|2503.22|2501.72|2505.16|2503.66|2503.21|2501.71|0
1731955500000|2024-11-18 18:45:00|2503.23|2501.73|2503.06|2501.56|2503.74|2502.24|2502.31|2500.81|0
1731955800000|2024-11-18 18:50:00|2503.29|2501.79|2504.23|2502.73|2504.23|2502.73|2502.83|2501.33|0
1731956100000|2024-11-18 18:55:00|2504.24|2502.74|2506.62|2505.12|2506.63|2505.13|2504.24|2502.74|0
1731956400000|2024-11-18 19:00:00|2506.61|2505.11|2506.14|2504.64|2506.62|2505.12|2506.12|2504.62|0
1731956700000|2024-11-18 19:05:00|2506.6|2505.1|2505.19|2503.69|2506.61|2505.11|2504.72|2503.22|0
1731957000000|2024-11-18 19:10:00|2504.73|2503.23|2503.75|2502.25|2505.19|2503.69|2503.75|2502.25|0
1731957300000|2024-11-18 19:15:00|2503.76|2502.26|2503.29|2501.79|2504.23|2502.73|2503.27|2501.77|0
1731957600000|2024-11-18 19:20:00|2503.28|2501.78|2502.79|2501.29|2503.29|2501.79|2502.33|2500.83|0
1731957900000|2024-11-18 19:25:00|2502.8|2501.3|2502.8|2501.3|2503.29|2501.79|2502.32|2500.82|0
1731958200000|2024-11-18 19:30:00|2502.81|2501.31|2502.33|2500.83|2503.26|2501.76|2502.33|2500.83|0
1731958500000|2024-11-18 19:35:00|2502.34|2500.84|2503.32|2501.82|2503.33|2501.83|2502.33|2500.83|0
1731958800000|2024-11-18 19:40:00|2503.33|2501.83|2503.81|2502.31|2504.28|2502.78|2502.85|2501.35|0
1731959100000|2024-11-18 19:45:00|2503.82|2502.32|2504.78|2503.28|2504.78|2503.28|2503.82|2502.32|0
1731959400000|2024-11-18 19:50:00|2504.32|2502.82|2505.27|2503.77|2505.29|2503.79|2504.32|2502.82|0
1731959700000|2024-11-18 19:55:00|2505.28|2503.78|2504.31|2502.81|2505.28|2503.78|2504.3|2502.8|0
1731960000000|2024-11-18 20:00:00|2504.32|2502.82|2504.34|2502.84|2504.34|2502.84|2503.84|2502.34|0
1731960300000|2024-11-18 20:05:00|2504.33|2502.83|2503.86|2502.36|2504.34|2502.84|2503.86|2502.36|0
1731960600000|2024-11-18 20:10:00|2503.87|2502.37|2503.87|2502.37|2504.81|2503.31|2503.87|2502.37|0
1731960900000|2024-11-18 20:15:00|2503.86|2502.36|2503.88|2502.38|2504.34|2502.84|2503.39|2501.89|0
1731961200000|2024-11-18 20:20:00|2503.87|2502.37|2503.88|2502.38|2504.35|2502.85|2503.87|2502.37|0
1731961500000|2024-11-18 20:25:00|2504.11|2502.61|2503.9|2502.4|2504.34|2502.84|2503.42|2501.92|0
1731961800000|2024-11-18 20:30:00|2503.89|2502.39|2502.93|2501.43|2503.9|2502.4|2502.92|2501.42|0
1731962100000|2024-11-18 20:35:00|2502.92|2501.42|2503.41|2501.91|2503.87|2502.37|2502.92|2501.42|0
1731962400000|2024-11-18 20:40:00|2502.95|2501.45|2503.42|2501.92|2503.42|2501.92|2502.94|2501.44|0
1731962700000|2024-11-18 20:45:00|2503.41|2501.91|2504.35|2502.85|2504.35|2502.85|2502.94|2501.44|0
1731963000000|2024-11-18 20:50:00|2504.31|2502.81|2502.91|2501.41|2504.31|2502.81|2502.9|2501.4|0
1731963300000|2024-11-18 20:55:00|2502.92|2501.42|2504.13|2502.63|2504.36|2502.86|2502.91|2501.41|0
1731963600000|2024-11-18 21:00:00|2503.67|2502.17|2504|2502.5|2504.19|2502.69|2503.29|2501.79|0
1731963900000|2024-11-18 21:05:00|2503.91|2502.41|2502.69|2501.19|2503.91|2502.41|2502.64|2501.14|0
1731964200000|2024-11-18 21:10:00|2502.78|2501.28|2503.16|2501.66|2503.3|2501.8|2502.54|2501.04|0
1731964500000|2024-11-18 21:15:00|2503.11|2501.61|2503.16|2501.66|2503.21|2501.71|2502.73|2501.23|0
1731964800000|2024-11-18 21:20:00|2503.26|2501.76|2503.02|2501.52|2503.26|2501.76|2502.87|2501.37|0
1731965100000|2024-11-18 21:25:00|2503.07|2501.57|2503.02|2501.52|2503.26|2501.76|2502.92|2501.42|0
1731965400000|2024-11-18 21:30:00|2502.97|2501.47|2502.78|2501.28|2502.97|2501.47|2502.78|2501.28|0
1731965700000|2024-11-18 21:35:00|2502.87|2501.37|2502.92|2501.42|2503.02|2501.52|2502.78|2501.28|0
1731966000000|2024-11-18 21:40:00|2502.93|2501.43|2503.16|2501.66|2503.3|2501.8|2502.93|2501.43|0
1731966300000|2024-11-18 21:45:00|2503.26|2501.76|2503.3|2501.8|2503.4|2501.9|2503.11|2501.61|0
1731966600000|2024-11-18 21:50:00|2503.31|2501.81|2503.4|2501.9|2503.4|2501.9|2503.3|2501.8|0
1731966900000|2024-11-18 21:55:00|2503.3|2501.8|2503.3|2501.8|2503.4|2501.9|2503.26|2501.76|0
1731967200000|2024-11-18 22:00:00|2503.26|2501.76|2503.3|2501.8|2503.3|2501.8|2503.26|2501.76|0
1731967500000|2024-11-18 22:05:00|2503.35|2501.85|2503.35|2501.85|2503.4|2501.9|2503.35|2501.85|0
1731967800000|2024-11-18 22:10:00|2503.3|2501.8|2503.3|2501.8|2503.3|2501.8|2503.3|2501.8|0
1731968100000|2024-11-18 22:15:00|2503.31|2501.81|2503.54|2502.04|2503.59|2502.09|2503.31|2501.81|0
1731968400000|2024-11-18 22:20:00|2503.59|2502.09|2503.61|2502.11|2503.61|2502.11|2503.47|2501.97|0
1731968700000|2024-11-18 22:25:00|2503.56|2502.06|2503.61|2502.11|2503.61|2502.11|2503.56|2502.06|0
1731969000000|2024-11-18 22:30:00|2503.66|2502.16|2503.71|2502.21|2503.75|2502.25|2503.61|2502.11|0
1731969300000|2024-11-18 22:35:00|2503.75|2502.25|2503.66|2502.16|2503.75|2502.25|2503.66|2502.16|0
1731969600000|2024-11-18 22:40:00|2503.71|2502.21|2503.75|2502.25|2503.75|2502.25|2503.71|2502.21|0
1731969900000|2024-11-18 22:45:00|2503.71|2502.21|2503.71|2502.21|2503.75|2502.25|2503.71|2502.21|0
1731970200000|2024-11-18 22:50:00|2503.7|2502.2|2503.66|2502.16|2503.7|2502.2|2503.66|2502.16|0
1731970500000|2024-11-18 22:55:00|2503.71|2502.21|2503.66|2502.16|2503.75|2502.25|2503.66|2502.16|0
1731970800000|2024-11-18 23:00:00|2503.75|2502.25|2502.94|2501.44|2503.85|2502.35|2502.52|2501.02|0
1731971100000|2024-11-18 23:05:00|2502.9|2501.4|2501.94|2500.44|2502.9|2501.4|2501.66|2500.16|0
1731971400000|2024-11-18 23:10:00|2501.9|2500.4|2501.76|2500.26|2502.04|2500.54|2501.57|2500.07|0
1731971700000|2024-11-18 23:15:00|2501.8|2500.3|2502.14|2500.64|2502.28|2500.78|2501.66|2500.16|0
1731972000000|2024-11-18 23:20:00|2502.18|2500.68|2502.52|2501.02|2502.57|2501.07|2502.18|2500.68|0
1731972300000|2024-11-18 23:25:00|2502.56|2501.06|2502.75|2501.25|2502.8|2501.3|2502.42|2500.92|0
1731972600000|2024-11-18 23:30:00|2502.76|2501.26|2503.04|2501.54|2503.18|2501.68|2502.66|2501.16|0
1731972900000|2024-11-18 23:35:00|2502.99|2501.49|2502.75|2501.25|2503.04|2501.54|2502.52|2501.02|0
1731973200000|2024-11-18 23:40:00|2502.71|2501.21|2502.9|2501.4|2503.04|2501.54|2502.57|2501.07|0
1731973500000|2024-11-18 23:45:00|2502.85|2501.35|2502.75|2501.25|2502.85|2501.35|2502.57|2501.07|0
1731973800000|2024-11-18 23:50:00|2502.66|2501.16|2502.94|2501.44|2503.13|2501.63|2502.66|2501.16|0
1731974100000|2024-11-18 23:55:00|2502.95|2501.45|2502.99|2501.49|2503.04|2501.54|2502.9|2501.4|0
1731974400000|2024-11-19 00:00:00|2503.04|2501.54|2502.95|2501.45|2503.42|2501.92|2502.8|2501.3|0
1731974700000|2024-11-19 00:05:00|2502.99|2501.49|2503.51|2502.01|2503.52|2502.02|2502.99|2501.49|0
1731975000000|2024-11-19 00:10:00|2503.55|2502.05|2504.2|2502.7|2504.25|2502.75|2503.41|2501.91|0
1731975300000|2024-11-19 00:15:00|2504.25|2502.75|2509.77|2508.27|2509.78|2508.28|2504.2|2502.7|0
1731975600000|2024-11-19 00:20:00|2509.54|2508.04|2510|2508.5|2510.23|2508.73|2509.3|2507.8|0
1731975900000|2024-11-19 00:25:00|2509.77|2508.27|2510.23|2508.73|2510.69|2509.19|2509.77|2508.27|0
1731976200000|2024-11-19 00:30:00|2510|2508.5|2509.27|2507.77|2510.23|2508.73|2508.81|2507.31|0
1731976500000|2024-11-19 00:35:00|2509.04|2507.54|2507.39|2505.89|2509.28|2507.78|2507.39|2505.89|0
1731976800000|2024-11-19 00:40:00|2507.85|2506.35|2507.39|2505.89|2508.31|2506.81|2507.38|2505.88|0
1731977100000|2024-11-19 00:45:00|2507.62|2506.12|2507.63|2506.13|2507.86|2506.36|2506.7|2505.2|0
1731977400000|2024-11-19 00:50:00|2507.4|2505.9|2508.09|2506.59|2508.32|2506.82|2507.4|2505.9|0
1731977700000|2024-11-19 00:55:00|2507.86|2506.36|2508.33|2506.83|2508.33|2506.83|2507.85|2506.35|0
1731978000000|2024-11-19 01:00:00|2508.32|2506.82|2506.26|2504.76|2508.32|2506.82|2506.25|2504.75|0
1731978300000|2024-11-19 01:05:00|2506.25|2504.75|2506.02|2504.52|2506.49|2504.99|2506.02|2504.52|0
1731978600000|2024-11-19 01:10:00|2506.03|2504.53|2506.93|2505.43|2507.16|2505.66|2506|2504.5|0
1731978900000|2024-11-19 01:15:00|2506.94|2505.44|2507.63|2506.13|2507.86|2506.36|2506.46|2504.96|0
1731979200000|2024-11-19 01:20:00|2507.86|2506.36|2507.62|2506.12|2507.86|2506.36|2506.69|2505.19|0
1731979500000|2024-11-19 01:25:00|2507.85|2506.35|2507.85|2506.35|2508.32|2506.82|2507.39|2505.89|0
1731979800000|2024-11-19 01:30:00|2507.62|2506.12|2507.84|2506.34|2508.31|2506.81|2506.92|2505.42|0
1731980100000|2024-11-19 01:35:00|2507.62|2506.12|2507.85|2506.35|2508.08|2506.58|2507.38|2505.88|0
1731980400000|2024-11-19 01:40:00|2508.31|2506.81|2508.78|2507.28|2508.78|2507.28|2507.85|2506.35|0
1731980700000|2024-11-19 01:45:00|2508.77|2507.27|2509.7|2508.2|2509.7|2508.2|2508.31|2506.81|0
1731981000000|2024-11-19 01:50:00|2509.71|2508.21|2511.09|2509.59|2511.1|2509.6|2509.7|2508.2|0
1731981300000|2024-11-19 01:55:00|2511.1|2509.6|2510.19|2508.69|2511.11|2509.61|2510.19|2508.69|0
1731981600000|2024-11-19 02:00:00|2510.42|2508.92|2510.19|2508.69|2510.65|2509.15|2510.19|2508.69|0
1731981900000|2024-11-19 02:05:00|2510.42|2508.92|2509.26|2507.76|2510.65|2509.15|2509.26|2507.76|0
1731982200000|2024-11-19 02:10:00|2509.27|2507.77|2509.26|2507.76|2509.72|2508.22|2508.79|2507.29|0
1731982500000|2024-11-19 02:15:00|2509.49|2507.99|2509.96|2508.46|2509.96|2508.46|2509.26|2507.76|0
1731982800000|2024-11-19 02:20:00|2510.19|2508.69|2510.65|2509.15|2510.65|2509.15|2509.72|2508.22|0
1731983100000|2024-11-19 02:25:00|2510.42|2508.92|2509.97|2508.47|2510.66|2509.16|2509.96|2508.46|0
1731983400000|2024-11-19 02:30:00|2510.2|2508.7|2510.44|2508.94|2511.12|2509.62|2509.74|2508.24|0
1731983700000|2024-11-19 02:35:00|2510.66|2509.16|2510.69|2509.19|2510.69|2509.19|2510.2|2508.7|0
1731984000000|2024-11-19 02:40:00|2510.68|2509.18|2510.22|2508.72|2511.14|2509.64|2510.21|2508.71|0
1731984300000|2024-11-19 02:45:00|2510.21|2508.71|2510.91|2509.41|2511.15|2509.65|2510.21|2508.71|0
1731984600000|2024-11-19 02:50:00|2510.68|2509.18|2511.15|2509.65|2511.61|2510.11|2510.68|2509.18|0
1731984900000|2024-11-19 02:55:00|2511.61|2510.11|2511.61|2510.11|2511.61|2510.11|2511.61|2510.11|0
1731985200000|2024-11-19 03:00:00|2511.62|2510.12|2512.08|2510.58|2512.54|2511.04|2511.61|2510.11|0
1731985500000|2024-11-19 03:05:00|2512.07|2510.57|2512.54|2511.04|2512.54|2511.04|2512.07|2510.57|0
1731985800000|2024-11-19 03:10:00|2512.53|2511.03|2512.55|2511.05|2512.55|2511.05|2512.53|2511.03|0
1731986100000|2024-11-19 03:15:00|2513.01|2511.51|2515.36|2513.86|2515.81|2514.31|2512.55|2511.05|0
1731986400000|2024-11-19 03:20:00|2515.35|2513.85|2514.66|2513.16|2515.35|2513.85|2514.43|2512.93|0
1731986700000|2024-11-19 03:25:00|2514.43|2512.93|2515.33|2513.83|2515.33|2513.83|2514.18|2512.68|0
1731987000000|2024-11-19 03:30:00|2515.32|2513.82|2516.7|2515.2|2516.71|2515.21|2515.32|2513.82|0
1731987300000|2024-11-19 03:35:00|2516.24|2514.74|2516.23|2514.73|2516.47|2514.97|2516.22|2514.72|0
1731987600000|2024-11-19 03:40:00|2516.22|2514.72|2516.7|2515.2|2516.7|2515.2|2516.22|2514.72|0
1731987900000|2024-11-19 03:45:00|2516.69|2515.19|2516.68|2515.18|2516.7|2515.2|2516.23|2514.73|0
1731988200000|2024-11-19 03:50:00|2516.69|2515.19|2517.14|2515.64|2518.53|2517.03|2516.69|2515.19|0
1731988500000|2024-11-19 03:55:00|2517.37|2515.87|2516.69|2515.19|2517.6|2516.1|2516.23|2514.73|0
1731988800000|2024-11-19 04:00:00|2517.14|2515.64|2516.7|2515.2|2517.16|2515.66|2516.69|2515.19|0
1731989100000|2024-11-19 04:05:00|2517.15|2515.65|2516.46|2514.96|2517.38|2515.88|2516.46|2514.96|0
1731989400000|2024-11-19 04:10:00|2516.69|2515.19|2518.08|2516.58|2518.08|2516.58|2516.24|2514.74|0
1731989700000|2024-11-19 04:15:00|2518.54|2517.04|2518.31|2516.81|2518.54|2517.04|2517.63|2516.13|0
1731990000000|2024-11-19 04:20:00|2518.54|2517.04|2517.63|2516.13|2518.55|2517.05|2516.72|2515.22|0
1731990300000|2024-11-19 04:25:00|2517.64|2516.14|2517.62|2516.12|2517.64|2516.14|2516.71|2515.21|0
1731990600000|2024-11-19 04:30:00|2517.63|2516.13|2517.17|2515.67|2517.64|2516.14|2517.17|2515.67|0
1731990900000|2024-11-19 04:35:00|2517.63|2516.13|2518.07|2516.57|2518.07|2516.57|2516.7|2515.2|0
1731991200000|2024-11-19 04:40:00|2517.84|2516.34|2517.38|2515.88|2518.07|2516.57|2517.15|2515.65|0
1731991500000|2024-11-19 04:45:00|2517.61|2516.11|2516.23|2514.73|2517.61|2516.11|2516.23|2514.73|0
1731991800000|2024-11-19 04:50:00|2516.46|2514.96|2514.85|2513.35|2516.46|2514.96|2514.85|2513.35|0
1731992100000|2024-11-19 04:55:00|2515.08|2513.58|2515.32|2513.82|2515.32|2513.82|2514.85|2513.35|0
1731992400000|2024-11-19 05:00:00|2515.09|2513.59|2514.86|2513.36|2515.78|2514.28|2514.85|2513.35|0
1731992700000|2024-11-19 05:05:00|2514.87|2513.37|2513.94|2512.44|2514.87|2513.37|2513.94|2512.44|0
1731993000000|2024-11-19 05:10:00|2513.93|2512.43|2514.39|2512.89|2514.4|2512.9|2513.93|2512.43|0
1731993300000|2024-11-19 05:15:00|2514.4|2512.9|2513.92|2512.42|2514.86|2513.36|2513.47|2511.97|0
1731993600000|2024-11-19 05:20:00|2513.93|2512.43|2513.92|2512.42|2514.38|2512.88|2513.91|2512.41|0
1731993900000|2024-11-19 05:25:00|2514.37|2512.87|2514.37|2512.87|2515.29|2513.79|2514.37|2512.87|0
1731994200000|2024-11-19 05:30:00|2514.38|2512.88|2514.35|2512.85|2514.59|2513.09|2514.35|2512.85|0
1731994500000|2024-11-19 05:35:00|2514.36|2512.86|2514.36|2512.86|2514.82|2513.32|2514.36|2512.86|0
1731994800000|2024-11-19 05:40:00|2514.35|2512.85|2514.36|2512.86|2514.82|2513.32|2513.9|2512.4|0
1731995100000|2024-11-19 05:45:00|2513.9|2512.4|2513.9|2512.4|2514.36|2512.86|2513.89|2512.39|0
1731995400000|2024-11-19 05:50:00|2513.89|2512.39|2513.91|2512.41|2514.36|2512.86|2513.89|2512.39|0
1731995700000|2024-11-19 05:55:00|2514.13|2512.63|2515.26|2513.76|2515.26|2513.76|2514.13|2512.63|0
1731996000000|2024-11-19 06:00:00|2515.25|2513.75|2514.34|2512.84|2515.26|2513.76|2514.34|2512.84|0
1731996300000|2024-11-19 06:05:00|2514.11|2512.61|2514.79|2513.29|2515.26|2513.76|2513.88|2512.38|0
1731996600000|2024-11-19 06:10:00|2514.8|2513.3|2514.44|2512.94|2514.89|2513.39|2513.87|2512.37|0
1731996900000|2024-11-19 06:15:00|2514.9|2513.4|2515.81|2514.31|2515.81|2514.31|2514.88|2513.38|0
1731997200000|2024-11-19 06:20:00|2516.27|2514.77|2516.27|2514.77|2516.74|2515.24|2516.26|2514.76|0
1731997500000|2024-11-19 06:25:00|2515.81|2514.31|2515.81|2514.31|2516.27|2514.77|2515.81|2514.31|0
1731997800000|2024-11-19 06:30:00|2516.27|2514.77|2514.44|2512.94|2516.28|2514.78|2513.97|2512.47|0
1731998100000|2024-11-19 06:35:00|2514.43|2512.93|2514.01|2512.51|2514.44|2512.94|2513.98|2512.48|0
1731998400000|2024-11-19 06:40:00|2514|2512.5|2514.44|2512.94|2514.46|2512.96|2513.98|2512.48|0
1731998700000|2024-11-19 06:45:00|2514.21|2512.71|2514.45|2512.95|2514.45|2512.95|2513.98|2512.48|0
1731999000000|2024-11-19 06:50:00|2514.91|2513.41|2514.01|2512.51|2514.91|2513.41|2514.01|2512.51|0
1731999300000|2024-11-19 06:55:00|2514.24|2512.74|2514.01|2512.51|2514.24|2512.74|2513.78|2512.28|0
1731999600000|2024-11-19 07:00:00|2513.09|2511.59|2510.38|2508.88|2513.09|2511.59|2509.88|2508.38|0
1731999900000|2024-11-19 07:05:00|2510.37|2508.87|2510.37|2508.87|2510.83|2509.33|2509.44|2507.94|0
1732000200000|2024-11-19 07:10:00|2510.14|2508.64|2508.54|2507.04|2510.14|2508.64|2508.53|2507.03|0
1732000500000|2024-11-19 07:15:00|2508.51|2507.01|2511.29|2509.79|2511.29|2509.79|2508.51|2507.01|0
1732000800000|2024-11-19 07:20:00|2511.3|2509.8|2513.6|2512.1|2513.6|2512.1|2511.29|2509.79|0
1732001100000|2024-11-19 07:25:00|2513.59|2512.09|2513.95|2512.45|2514.05|2512.55|2512.57|2511.07|0
1732001400000|2024-11-19 07:30:00|2514.41|2512.91|2515.45|2514.05|2515.83|2514.43|2513.95|2512.45|10
1732001700000|2024-11-19 07:35:00|2515.08|2513.68|2513.58|2512.18|2515.08|2513.68|2512.45|2511.05|3
1732002000000|2024-11-19 07:40:00|2513.45|2512.05|2514.45|2513.05|2514.45|2513.05|2513.45|2512.05|0
1732002300000|2024-11-19 07:45:00|2514.2|2512.8|2514.2|2512.8|2514.33|2512.93|2514.2|2512.8|2
1732002600000|2024-11-19 07:50:00|2514.08|2512.68|2512.58|2511.18|2514.08|2512.68|2512.08|2510.68|19
1732002900000|2024-11-19 07:55:00|2512.5|2511|2510.42|2508.92|2512.5|2511|2509.74|2508.24|0
1732003200000|2024-11-19 08:00:00|2510.41|2508.91|2516.5|2516|2517.88|2517.38|2510.41|2508.91|2066
1732003500000|2024-11-19 08:05:00|2516.38|2515.88|2511.88|2511.38|2517.63|2517.13|2511.63|2511.13|1498
1732003800000|2024-11-19 08:10:00|2511.75|2511.25|2508.88|2508.38|2512.13|2511.63|2508.5|2508|1270
1732004100000|2024-11-19 08:15:00|2509.13|2508.63|2510.38|2509.88|2512.13|2511.63|2508.88|2508.38|857
1732004400000|2024-11-19 08:20:00|2510.63|2510.13|2511.63|2511.13|2513.38|2512.88|2510.63|2510.13|710
1732004700000|2024-11-19 08:25:00|2511.5|2511|2508|2507.5|2512.38|2511.88|2506.63|2506.13|886
1732005000000|2024-11-19 08:30:00|2508.38|2507.88|2505.38|2504.88|2508.38|2507.88|2503.88|2503.38|1112
1732005300000|2024-11-19 08:35:00|2505.13|2504.63|2498.13|2497.63|2505.38|2504.88|2498.13|2497.63|1264
1732005600000|2024-11-19 08:40:00|2498.31|2497.81|2498.43|2497.93|2499.81|2499.31|2497.56|2497.06|891
1732005900000|2024-11-19 08:45:00|2498.31|2497.81|2503.31|2502.81|2504.31|2503.81|2498.31|2497.81|803
1732006200000|2024-11-19 08:50:00|2503.06|2502.56|2498.81|2498.31|2503.43|2502.93|2498.31|2497.81|846
1732006500000|2024-11-19 08:55:00|2499.31|2498.81|2499.31|2498.81|2500.81|2500.31|2497.56|2497.06|830
1732006800000|2024-11-19 09:00:00|2499.06|2498.56|2500.56|2500.06|2502.06|2501.56|2498.56|2498.06|1091
1732007100000|2024-11-19 09:05:00|2500.81|2500.31|2499.81|2499.31|2501.56|2501.06|2498.06|2497.56|575
1732007400000|2024-11-19 09:10:00|2499.93|2499.43|2495.56|2495.06|2500.56|2500.06|2494.81|2494.31|636
1732007700000|2024-11-19 09:15:00|2495.31|2494.81|2488.81|2488.31|2496.31|2495.81|2488.06|2487.56|1391
1732008000000|2024-11-19 09:20:00|2488.93|2488.43|2486.43|2485.93|2489.56|2489.06|2486.31|2485.81|1249
1732008300000|2024-11-19 09:25:00|2486.56|2486.06|2480.31|2479.81|2486.81|2486.31|2478.56|2478.06|2434
1732008600000|2024-11-19 09:30:00|2480.43|2479.93|2479.81|2479.31|2481.31|2480.81|2474.68|2474.18|2302
1732008900000|2024-11-19 09:35:00|2480.06|2479.56|2478.56|2478.06|2482.81|2482.31|2478.31|2477.81|1461
1732009200000|2024-11-19 09:40:00|2478.18|2477.68|2474.43|2473.93|2478.81|2478.31|2473.06|2472.56|1346
1732009500000|2024-11-19 09:45:00|2474.31|2473.81|2475.31|2474.81|2476.31|2475.81|2473.56|2473.06|1071
1732009800000|2024-11-19 09:50:00|2475.56|2475.06|2476.06|2475.56|2478.06|2477.56|2473.56|2473.06|1098
1732010100000|2024-11-19 09:55:00|2476.18|2475.68|2475.06|2474.56|2476.81|2476.31|2473.81|2473.31|838
1732010400000|2024-11-19 10:00:00|2474.81|2474.31|2474.56|2474.06|2478.31|2477.81|2473.56|2473.06|911
1732010700000|2024-11-19 10:05:00|2474.81|2474.31|2473.43|2472.93|2475.81|2475.31|2473.31|2472.81|662
1732011000000|2024-11-19 10:10:00|2473.18|2472.68|2473.56|2473.06|2473.81|2473.31|2471.56|2471.06|1100
1732011300000|2024-11-19 10:15:00|2473.31|2472.81|2478.56|2478.06|2478.81|2478.31|2473.31|2472.81|745
1732011600000|2024-11-19 10:20:00|2478.31|2477.81|2479.31|2478.81|2480.56|2480.06|2477.81|2477.31|621
1732011900000|2024-11-19 10:25:00|2479.43|2478.93|2474.81|2474.31|2479.43|2478.93|2474.81|2474.31|600
1732012200000|2024-11-19 10:30:00|2474.31|2473.81|2474.56|2474.06|2475.93|2475.43|2473.81|2473.31|496
1732012500000|2024-11-19 10:35:00|2475.06|2474.56|2475.18|2474.68|2476.31|2475.81|2473.81|2473.31|665
1732012800000|2024-11-19 10:40:00|2475.06|2474.56|2475.18|2474.68|2476.31|2475.81|2474.06|2473.56|381
1732013100000|2024-11-19 10:45:00|2474.81|2474.31|2476.93|2476.43|2477.68|2477.18|2474.31|2473.81|510
1732013400000|2024-11-19 10:50:00|2477.06|2476.56|2476.31|2475.81|2477.06|2476.56|2475.06|2474.56|328
1732013700000|2024-11-19 10:55:00|2476.18|2475.68|2476.81|2476.31|2477.56|2477.06|2476.06|2475.56|617
1732014000000|2024-11-19 11:00:00|2476.68|2476.18|2476.31|2475.81|2478.56|2478.06|2475.81|2475.31|446
1732014300000|2024-11-19 11:05:00|2476.06|2475.56|2478.06|2477.56|2478.31|2477.81|2475.56|2475.06|322
1732014600000|2024-11-19 11:10:00|2477.93|2477.43|2477.56|2477.06|2478.31|2477.81|2476.31|2475.81|555
1732014900000|2024-11-19 11:15:00|2477.43|2476.93|2475.56|2475.06|2477.56|2477.06|2475.56|2475.06|437
1732015200000|2024-11-19 11:20:00|2475.81|2475.31|2476.06|2475.56|2476.81|2476.31|2475.06|2474.56|406
1732015500000|2024-11-19 11:25:00|2476.18|2475.68|2475.31|2474.81|2477.31|2476.81|2475.06|2474.56|419
1732015800000|2024-11-19 11:30:00|2475.18|2474.68|2476.06|2475.56|2477.56|2477.06|2473.81|2473.31|575
1732016100000|2024-11-19 11:35:00|2475.93|2475.43|2476.56|2476.06|2477.18|2476.68|2475.56|2475.06|234
1732016400000|2024-11-19 11:40:00|2476.68|2476.18|2479.18|2478.68|2479.31|2478.81|2475.81|2475.31|385
1732016700000|2024-11-19 11:45:00|2479.31|2478.81|2476.56|2476.06|2479.31|2478.81|2476.56|2476.06|380
1732017000000|2024-11-19 11:50:00|2476.81|2476.31|2476.31|2475.81|2477.31|2476.81|2476.06|2475.56|200
1732017300000|2024-11-19 11:55:00|2476.56|2476.06|2477.81|2477.31|2477.81|2477.31|2474.81|2474.31|295
1732017600000|2024-11-19 12:00:00|2477.93|2477.43|2478.81|2478.31|2479.56|2479.06|2477.56|2477.06|406
1732017900000|2024-11-19 12:05:00|2478.56|2478.06|2481.68|2481.18|2481.68|2481.18|2478.31|2477.81|261
1732018200000|2024-11-19 12:10:00|2481.81|2481.31|2482.06|2481.56|2483.06|2482.56|2481.18|2480.68|515
1732018500000|2024-11-19 12:15:00|2482.18|2481.68|2479.56|2479.06|2482.31|2481.81|2479.31|2478.81|394
1732018800000|2024-11-19 12:20:00|2480.06|2479.56|2481.81|2481.31|2481.81|2481.31|2478.81|2478.31|446
1732019100000|2024-11-19 12:25:00|2481.56|2481.06|2482.56|2482.06|2482.68|2482.18|2481.31|2480.81|333
1732019400000|2024-11-19 12:30:00|2482.68|2482.18|2480.56|2480.06|2483.06|2482.56|2480.56|2480.06|330
1732019700000|2024-11-19 12:35:00|2480.81|2480.31|2479.06|2478.56|2480.81|2480.31|2479.06|2478.56|216
1732020000000|2024-11-19 12:40:00|2478.8|2478.3|2481.8|2481.3|2482.05|2481.55|2478.67|2478.17|288
1732020300000|2024-11-19 12:45:00|2481.67|2481.17|2481.55|2481.05|2481.92|2481.42|2480.8|2480.3|303
1732020600000|2024-11-19 12:50:00|2481.8|2481.3|2483.3|2482.8|2483.3|2482.8|2480.92|2480.42|261
1732020900000|2024-11-19 12:55:00|2483.17|2482.67|2483.8|2483.3|2484.3|2483.8|2482.55|2482.05|460
1732021200000|2024-11-19 13:00:00|2483.67|2483.17|2482.05|2481.55|2483.67|2483.17|2481.8|2481.3|561
1732021500000|2024-11-19 13:05:00|2481.92|2481.42|2480.55|2480.05|2482.55|2482.05|2480.55|2480.05|294
1732021800000|2024-11-19 13:10:00|2480.8|2480.3|2477.55|2477.05|2481.05|2480.55|2477.55|2477.05|266
1732022100000|2024-11-19 13:15:00|2477.8|2477.3|2476.05|2475.55|2477.8|2477.3|2474.55|2474.05|420
1732022400000|2024-11-19 13:20:00|2476.17|2475.67|2476.3|2475.8|2476.55|2476.05|2474.8|2474.3|430
1732022700000|2024-11-19 13:25:00|2476.55|2476.05|2476.92|2476.42|2477.55|2477.05|2476.3|2475.8|195
1732023000000|2024-11-19 13:30:00|2476.8|2476.3|2475.05|2474.55|2477.05|2476.55|2474.3|2473.8|324
1732023300000|2024-11-19 13:35:00|2475.17|2474.67|2477.05|2476.55|2478.3|2477.8|2475.05|2474.55|790
1732023600000|2024-11-19 13:40:00|2476.92|2476.42|2473.3|2472.8|2476.92|2476.42|2471.17|2470.67|1021
1732023900000|2024-11-19 13:45:00|2473.55|2473.05|2470.3|2469.8|2475.3|2474.8|2469.8|2469.3|954
1732024200000|2024-11-19 13:50:00|2470.17|2469.67|2466.55|2466.05|2471.05|2470.55|2466.3|2465.8|1251
1732024500000|2024-11-19 13:55:00|2466.67|2466.17|2465.67|2465.17|2468.92|2468.42|2465.55|2465.05|1166
1732024800000|2024-11-19 14:00:00|2465.55|2465.05|2464.55|2464.05|2465.8|2465.3|2461.55|2461.05|2013
1732025100000|2024-11-19 14:05:00|2464.3|2463.8|2470.3|2469.8|2471.55|2471.05|2463.05|2462.55|2488
1732025400000|2024-11-19 14:10:00|2470.17|2469.67|2471.55|2471.05|2472.42|2471.92|2468.55|2468.05|836
1732025700000|2024-11-19 14:15:00|2471.3|2470.8|2470.05|2469.55|2471.8|2471.3|2469.3|2468.8|718
1732026000000|2024-11-19 14:20:00|2470.3|2469.8|2469.05|2468.55|2471.8|2471.3|2468.55|2468.05|651
1732026300000|2024-11-19 14:25:00|2468.92|2468.42|2471.92|2471.42|2472.3|2471.8|2468.8|2468.3|763
1732026600000|2024-11-19 14:30:00|2472.05|2471.55|2475.55|2475.05|2476.3|2475.8|2471.55|2471.05|1026
1732026900000|2024-11-19 14:35:00|2475.3|2474.8|2477.05|2476.55|2477.55|2477.05|2474.8|2474.3|877
1732027200000|2024-11-19 14:40:00|2476.8|2476.3|2477.3|2476.8|2478.8|2478.3|2475.8|2475.3|957
1732027500000|2024-11-19 14:45:00|2477.42|2476.92|2474.42|2473.92|2479.42|2478.92|2473.55|2473.05|919
1732027800000|2024-11-19 14:50:00|2474.3|2473.8|2473.55|2473.05|2475.42|2474.92|2471.55|2471.05|851
1732028100000|2024-11-19 14:55:00|2473.42|2472.92|2473.92|2473.42|2475.3|2474.8|2472.8|2472.3|818
1732028400000|2024-11-19 15:00:00|2474.05|2473.55|2478.3|2477.8|2478.8|2478.3|2473.3|2472.8|1164
1732028700000|2024-11-19 15:05:00|2478.42|2477.92|2481.8|2481.3|2481.8|2481.3|2478.05|2477.55|1033
1732029000000|2024-11-19 15:10:00|2482.02|2481.52|2483.27|2482.77|2483.52|2483.02|2480.77|2480.27|1165
1732029300000|2024-11-19 15:15:00|2483.14|2482.64|2484.14|2483.64|2484.77|2484.27|2481.77|2481.27|1250
1732029600000|2024-11-19 15:20:00|2484.02|2483.52|2483.27|2482.77|2484.02|2483.52|2481.02|2480.52|727
1732029900000|2024-11-19 15:25:00|2483.02|2482.52|2484.27|2483.77|2484.52|2484.02|2482.14|2481.64|805
1732030200000|2024-11-19 15:30:00|2484.02|2483.52|2487.02|2486.52|2487.14|2486.64|2483.27|2482.77|1147
1732030500000|2024-11-19 15:35:00|2486.89|2486.39|2489.52|2489.02|2490.27|2489.77|2486.39|2485.89|949
1732030800000|2024-11-19 15:40:00|2489.39|2488.89|2489.77|2489.27|2489.89|2489.39|2488.14|2487.64|823
1732031100000|2024-11-19 15:45:00|2489.52|2489.02|2489.89|2489.39|2490.77|2490.27|2488.02|2487.52|1092
1732031400000|2024-11-19 15:50:00|2489.77|2489.27|2490.27|2489.77|2491.77|2491.27|2489.77|2489.27|1014
1732031700000|2024-11-19 15:55:00|2490.02|2489.52|2489.52|2489.02|2490.89|2490.39|2489.27|2488.77|775
1732032000000|2024-11-19 16:00:00|2490.02|2489.52|2489.27|2488.77|2490.27|2489.77|2487.27|2486.77|872
1732032300000|2024-11-19 16:05:00|2489.14|2488.64|2489.64|2489.14|2490.64|2490.14|2489.02|2488.52|873
1732032600000|2024-11-19 16:10:00|2489.77|2489.27|2491.77|2491.27|2492.14|2491.64|2489.64|2489.14|1247
1732032900000|2024-11-19 16:15:00|2491.89|2491.39|2494.27|2493.77|2494.52|2494.02|2491.77|2491.27|1828
1732033200000|2024-11-19 16:20:00|2494.14|2493.64|2496.65|2495.15|2496.65|2495.77|2493.52|2493.02|2192
1732033500000|2024-11-19 16:25:00|2496.51|2495.01|2497.78|2496.28|2498.16|2496.66|2496.47|2494.97|1193
1732033800000|2024-11-19 16:30:00|2497.79|2496.29|2496.09|2494.69|2498.22|2496.72|2495.72|2494.32|1684
1732034100000|2024-11-19 16:35:00|2496.34|2494.94|2495.97|2494.57|2497.47|2496.07|2495.97|2494.57|150
1732034400000|2024-11-19 16:40:00|2495.84|2494.44|2495.34|2493.94|2496.09|2494.69|2495.22|2493.82|48
1732034700000|2024-11-19 16:45:00|2495.09|2493.69|2494.97|2493.57|2495.47|2494.07|2494.47|2493.07|61
1732035000000|2024-11-19 16:50:00|2494.47|2493.07|2493.59|2492.19|2494.59|2493.19|2493.09|2491.69|91
1732035300000|2024-11-19 16:55:00|2493.47|2492.07|2496.1|2494.6|2496.1|2494.6|2493.34|2491.94|80
1732035600000|2024-11-19 17:00:00|2496.11|2494.61|2494.24|2492.74|2496.11|2494.61|2494.23|2492.73|0
1732035900000|2024-11-19 17:05:00|2494.25|2492.75|2494.26|2492.76|2494.71|2493.21|2493.31|2491.81|0
1732036200000|2024-11-19 17:10:00|2494.03|2492.53|2494.24|2492.74|2494.26|2492.76|2493.31|2491.81|0
1732036500000|2024-11-19 17:15:00|2494.25|2492.75|2494.71|2493.21|2495.2|2493.7|2494.23|2492.73|0
1732036800000|2024-11-19 17:20:00|2494.7|2493.2|2493.26|2491.76|2495.19|2493.69|2492.32|2490.82|0
1732037100000|2024-11-19 17:25:00|2493.27|2491.77|2495.62|2494.12|2495.63|2494.13|2493.26|2491.76|0
1732037400000|2024-11-19 17:30:00|2495.16|2493.66|2497.52|2496.02|2497.53|2496.03|2494.69|2493.19|0
1732037700000|2024-11-19 17:35:00|2497.29|2495.79|2497.02|2495.52|2497.5|2496|2496.55|2495.05|0
1732038000000|2024-11-19 17:40:00|2497.03|2495.53|2495.62|2494.12|2497.04|2495.54|2495.16|2493.66|0
1732038300000|2024-11-19 17:45:00|2495.63|2494.13|2494.68|2493.18|2495.64|2494.14|2494.68|2493.18|0
1732038600000|2024-11-19 17:50:00|2494.67|2493.17|2494.72|2493.22|2495.19|2493.69|2494.24|2492.74|0
1732038900000|2024-11-19 17:55:00|2494.73|2493.23|2495.19|2493.69|2495.21|2493.71|2494.26|2492.76|0
1732039200000|2024-11-19 18:00:00|2495.18|2493.68|2494.72|2493.22|2495.19|2493.69|2494.23|2492.73|0
1732039500000|2024-11-19 18:05:00|2494.71|2493.21|2497.04|2495.54|2497.05|2495.55|2494.71|2493.21|0
1732039800000|2024-11-19 18:10:00|2497.05|2495.55|2497.97|2496.47|2497.97|2496.47|2496.56|2495.06|0
1732040100000|2024-11-19 18:15:00|2497.96|2496.46|2497.96|2496.46|2497.97|2496.47|2497.49|2495.99|0
1732040400000|2024-11-19 18:20:00|2497.95|2496.45|2497.49|2495.99|2497.96|2496.46|2497.01|2495.51|0
1732040700000|2024-11-19 18:25:00|2497.48|2495.98|2497.99|2496.49|2497.99|2496.49|2497.48|2495.98|0
1732041000000|2024-11-19 18:30:00|2497.76|2496.26|2497.99|2496.49|2497.99|2496.49|2497.06|2495.56|0
1732041300000|2024-11-19 18:35:00|2497.53|2496.03|2498.5|2497|2498.95|2497.45|2497.51|2496.01|0
1732041600000|2024-11-19 18:40:00|2498.49|2496.99|2498.51|2497.01|2498.51|2497.01|2498.02|2496.52|0
1732041900000|2024-11-19 18:45:00|2498.52|2497.02|2499.95|2498.45|2500.42|2498.92|2498.51|2497.01|0
1732042200000|2024-11-19 18:50:00|2499.96|2498.46|2500.4|2498.9|2501.35|2499.85|2499.95|2498.45|0
1732042500000|2024-11-19 18:55:00|2500.39|2498.89|2501.33|2499.83|2501.34|2499.84|2500.38|2498.88|0
1732042800000|2024-11-19 19:00:00|2501.32|2499.82|2500.85|2499.35|2501.34|2499.84|2500.38|2498.88|0
1732043100000|2024-11-19 19:05:00|2500.84|2499.34|2500.84|2499.34|2501.3|2499.8|2500.35|2498.85|0
1732043400000|2024-11-19 19:10:00|2501.3|2499.8|2500.39|2498.89|2501.3|2499.8|2500.38|2498.88|0
1732043700000|2024-11-19 19:15:00|2500.62|2499.12|2497.77|2496.27|2500.86|2499.36|2497.77|2496.27|0
1732044000000|2024-11-19 19:20:00|2497.78|2496.28|2498.27|2496.77|2498.74|2497.24|2497.78|2496.28|0
1732044300000|2024-11-19 19:25:00|2498.26|2496.76|2497.29|2495.79|2498.27|2496.77|2497.29|2495.79|0
1732044600000|2024-11-19 19:30:00|2497.3|2495.8|2495.85|2494.35|2497.79|2496.29|2495.83|2494.33|0
1732044900000|2024-11-19 19:35:00|2496.31|2494.81|2494.89|2493.39|2496.31|2494.81|2494.39|2492.89|0
1732045200000|2024-11-19 19:40:00|2495.35|2493.85|2495.36|2493.86|2495.37|2493.87|2494.4|2492.9|0
1732045500000|2024-11-19 19:45:00|2495.37|2493.87|2493.97|2492.47|2495.37|2493.87|2493.96|2492.46|0
1732045800000|2024-11-19 19:50:00|2493.98|2492.48|2495.41|2493.91|2495.88|2494.38|2493.97|2492.47|0
1732046100000|2024-11-19 19:55:00|2495.42|2493.92|2494.93|2493.43|2496.35|2494.85|2494.93|2493.43|0
1732046400000|2024-11-19 20:00:00|2494.92|2493.42|2494.41|2492.91|2494.93|2493.43|2493.95|2492.45|0
1732046700000|2024-11-19 20:05:00|2494.4|2492.9|2495.36|2493.86|2495.36|2493.86|2494.4|2492.9|0
1732047000000|2024-11-19 20:10:00|2495.35|2493.85|2495.37|2493.87|2495.83|2494.33|2495.35|2493.85|0
1732047300000|2024-11-19 20:15:00|2495.38|2493.88|2496.31|2494.81|2496.31|2494.81|2495.36|2493.86|0
1732047600000|2024-11-19 20:20:00|2496.3|2494.8|2496.05|2494.55|2496.31|2494.81|2495.82|2494.32|0
1732047900000|2024-11-19 20:25:00|2496.28|2494.78|2496.76|2495.26|2496.77|2495.27|2496.28|2494.78|0
1732048200000|2024-11-19 20:30:00|2496.3|2494.8|2497.22|2495.72|2497.68|2496.18|2496.29|2494.79|0
1732048500000|2024-11-19 20:35:00|2497.21|2495.71|2497.69|2496.19|2497.7|2496.2|2497.21|2495.71|0
1732048800000|2024-11-19 20:40:00|2497.7|2496.2|2497.69|2496.19|2498.17|2496.67|2497.22|2495.72|0
1732049100000|2024-11-19 20:45:00|2497.23|2495.73|2497.29|2495.79|2497.74|2496.24|2496.8|2495.3|0
1732049400000|2024-11-19 20:50:00|2497.28|2495.78|2496.77|2495.27|2497.75|2496.25|2496.3|2494.8|0
1732049700000|2024-11-19 20:55:00|2496.78|2495.28|2497.05|2495.55|2497.29|2495.79|2495.85|2494.35|0
1732050000000|2024-11-19 21:00:00|2497.28|2495.78|2498.07|2496.57|2498.9|2497.4|2497.04|2495.54|0
1732050300000|2024-11-19 21:05:00|2498.11|2496.61|2498.64|2497.14|2499.02|2497.52|2498.07|2496.57|0
1732050600000|2024-11-19 21:10:00|2498.63|2497.13|2498.54|2497.04|2498.92|2497.42|2498.16|2496.66|0
1732050900000|2024-11-19 21:15:00|2498.45|2496.95|2498.3|2496.8|2498.54|2497.04|2498.07|2496.57|0
1732051200000|2024-11-19 21:20:00|2498.26|2496.76|2497.68|2496.18|2498.26|2496.76|2497.64|2496.14|0
1732051500000|2024-11-19 21:25:00|2497.64|2496.14|2497.87|2496.37|2497.92|2496.42|2497.54|2496.04|0
1732051800000|2024-11-19 21:30:00|2497.83|2496.33|2497.54|2496.04|2497.87|2496.37|2497.4|2495.9|0
1732052100000|2024-11-19 21:35:00|2497.49|2495.99|2497.64|2496.14|2497.68|2496.18|2497.49|2495.99|0
1732052400000|2024-11-19 21:40:00|2497.63|2496.13|2497.64|2496.14|2497.92|2496.42|2497.44|2495.94|0
1732052700000|2024-11-19 21:45:00|2497.63|2496.13|2497.54|2496.04|2497.64|2496.14|2497.4|2495.9|0
1732053000000|2024-11-19 21:50:00|2497.49|2495.99|2497.3|2495.8|2497.49|2495.99|2497.3|2495.8|0
1732053300000|2024-11-19 21:55:00|2497.25|2495.75|2496.92|2495.42|2497.4|2495.9|2496.73|2495.23|0
1732053600000|2024-11-19 22:00:00|2496.97|2495.47|2496.97|2495.47|2497.02|2495.52|2496.97|2495.47|0
1732053900000|2024-11-19 22:05:00|2496.92|2495.42|2496.92|2495.42|2496.92|2495.42|2496.87|2495.37|0
1732054200000|2024-11-19 22:10:00|2496.91|2495.41|2496.87|2495.37|2496.97|2495.47|2496.73|2495.23|0
1732054500000|2024-11-19 22:15:00|2496.92|2495.42|2496.73|2495.23|2496.92|2495.42|2496.68|2495.18|0
1732054800000|2024-11-19 22:20:00|2496.78|2495.28|2496.68|2495.18|2496.78|2495.28|2496.63|2495.13|0
1732055100000|2024-11-19 22:25:00|2496.73|2495.23|2496.73|2495.23|2496.78|2495.28|2496.68|2495.18|0
1732055400000|2024-11-19 22:30:00|2496.78|2495.28|2496.68|2495.18|2496.83|2495.33|2496.63|2495.13|0
1732055700000|2024-11-19 22:35:00|2496.59|2495.09|2496.68|2495.18|2496.68|2495.18|2496.59|2495.09|0
1732056000000|2024-11-19 22:40:00|2496.63|2495.13|2496.63|2495.13|2496.63|2495.13|2496.63|2495.13|0
1732056300000|2024-11-19 22:45:00|2496.64|2495.14|2496.96|2495.46|2496.96|2495.46|2496.59|2495.09|0
1732056600000|2024-11-19 22:50:00|2496.91|2495.41|2497.01|2495.51|2497.01|2495.51|2496.91|2495.41|0
1732056900000|2024-11-19 22:55:00|2497.05|2495.55|2496.96|2495.46|2497.05|2495.55|2496.96|2495.46|0
1732057200000|2024-11-19 23:00:00|2497.01|2495.51|2497.72|2496.22|2497.77|2496.27|2496.96|2495.46|0
1732057500000|2024-11-19 23:05:00|2497.73|2496.23|2498.87|2497.37|2498.87|2497.37|2497.73|2496.23|0
1732057800000|2024-11-19 23:10:00|2498.86|2497.36|2498.63|2497.13|2498.86|2497.36|2498.49|2496.99|0
1732058100000|2024-11-19 23:15:00|2498.58|2497.08|2499.15|2497.65|2499.15|2497.65|2498.49|2496.99|0
1732058400000|2024-11-19 23:20:00|2499.16|2497.66|2499.11|2497.61|2499.25|2497.75|2498.68|2497.18|0
1732058700000|2024-11-19 23:25:00|2499.06|2497.56|2498.77|2497.27|2499.34|2497.84|2498.77|2497.27|0
1732059000000|2024-11-19 23:30:00|2498.68|2497.18|2499.15|2497.65|2499.15|2497.65|2498.39|2496.89|0
1732059300000|2024-11-19 23:35:00|2499.16|2497.66|2499.15|2497.65|2499.3|2497.8|2498.92|2497.42|0
1732059600000|2024-11-19 23:40:00|2499.16|2497.66|2499.39|2497.89|2499.63|2498.13|2499.16|2497.66|0
1732059900000|2024-11-19 23:45:00|2499.34|2497.84|2499.3|2497.8|2499.39|2497.89|2499.06|2497.56|0
1732060200000|2024-11-19 23:50:00|2499.34|2497.84|2499.3|2497.8|2499.54|2498.04|2499.15|2497.65|0
1732060500000|2024-11-19 23:55:00|2499.34|2497.84|2499.44|2497.94|2499.49|2497.99|2499.25|2497.75|0
1732060800000|2024-11-20 00:00:00|2499.49|2497.99|2499.77|2498.27|2499.77|2498.27|2499.25|2497.75|0
1732061100000|2024-11-20 00:05:00|2499.73|2498.23|2499.87|2498.37|2499.92|2498.42|2499.54|2498.04|0
1732061400000|2024-11-20 00:10:00|2499.92|2498.42|2500.3|2498.8|2500.63|2499.13|2499.92|2498.42|0
1732061700000|2024-11-20 00:15:00|2500.25|2498.75|2501.4|2499.9|2503.24|2501.74|2500.25|2498.75|0
1732062000000|2024-11-20 00:20:00|2501.63|2500.13|2501.91|2500.41|2503.76|2502.26|2501.63|2500.13|0
1732062300000|2024-11-20 00:25:00|2501.92|2500.42|2500.98|2499.48|2502.38|2500.88|2500.98|2499.48|0
1732062600000|2024-11-20 00:30:00|2500.97|2499.47|2501.9|2500.4|2502.36|2500.86|2500.97|2499.47|0
1732062900000|2024-11-20 00:35:00|2501.91|2500.41|2502.83|2501.33|2503.06|2501.56|2501.21|2499.71|0
1732063200000|2024-11-20 00:40:00|2503.06|2501.56|2504.21|2502.71|2504.21|2502.71|2503.06|2501.56|0
1732063500000|2024-11-20 00:45:00|2504.67|2503.17|2504.66|2503.16|2504.67|2503.17|2503.05|2501.55|0
1732063800000|2024-11-20 00:50:00|2504.43|2502.93|2502.34|2500.84|2504.43|2502.93|2501.89|2500.39|0
1732064100000|2024-11-20 00:55:00|2502.35|2500.85|2500.96|2499.46|2502.81|2501.31|2500.72|2499.22|0
1732064400000|2024-11-20 01:00:00|2500.95|2499.45|2502.11|2500.61|2502.8|2501.3|2500.95|2499.45|0
1732064700000|2024-11-20 01:05:00|2502.34|2500.84|2500.96|2499.46|2502.58|2501.08|2500.96|2499.46|0
1732065000000|2024-11-20 01:10:00|2500.5|2499|2498.2|2496.7|2500.5|2499|2497.72|2496.22|0
1732065300000|2024-11-20 01:15:00|2498.19|2496.69|2500.03|2498.53|2500.96|2499.46|2498.19|2496.69|0
1732065600000|2024-11-20 01:20:00|2500.04|2498.54|2500.03|2498.53|2500.5|2499|2500.03|2498.53|0
1732065900000|2024-11-20 01:25:00|2500.26|2498.76|2500.26|2498.76|2500.95|2499.45|2500.03|2498.53|0
1732066200000|2024-11-20 01:30:00|2500.25|2498.75|2501.38|2499.88|2502.1|2500.6|2500.02|2498.52|0
1732066500000|2024-11-20 01:35:00|2501.39|2499.89|2501.87|2500.37|2502.79|2501.29|2501.39|2499.89|0
1732066800000|2024-11-20 01:40:00|2501.86|2500.36|2501.85|2500.35|2502.31|2500.81|2501.39|2499.89|0
1732067100000|2024-11-20 01:45:00|2501.39|2499.89|2500.91|2499.41|2502.09|2500.59|2499.98|2498.48|0
1732067400000|2024-11-20 01:50:00|2501.37|2499.87|2501.6|2500.1|2502.29|2500.79|2501.14|2499.64|0
1732067700000|2024-11-20 01:55:00|2501.83|2500.33|2501.13|2499.63|2501.83|2500.33|2500.19|2498.69|0
1732068000000|2024-11-20 02:00:00|2501.36|2499.86|2501.35|2499.85|2502.06|2500.56|2501.35|2499.85|0
1732068300000|2024-11-20 02:05:00|2501.58|2500.08|2502.29|2500.79|2502.74|2501.24|2501.35|2499.85|0
1732068600000|2024-11-20 02:10:00|2502.28|2500.78|2502.97|2501.47|2503.67|2502.17|2502.28|2500.78|0
1732068900000|2024-11-20 02:15:00|2503.2|2501.7|2503.2|2501.7|2503.2|2501.7|2502.27|2500.77|0
1732069200000|2024-11-20 02:20:00|2503.43|2501.93|2503.44|2501.94|2503.67|2502.17|2503.2|2501.7|0
1732069500000|2024-11-20 02:25:00|2503.67|2502.17|2503.67|2502.17|2504.14|2502.64|2503.21|2501.71|0
1732069800000|2024-11-20 02:30:00|2503.66|2502.16|2502.98|2501.48|2503.67|2502.17|2502.74|2501.24|0
1732070100000|2024-11-20 02:35:00|2503.21|2501.71|2503.67|2502.17|2503.68|2502.18|2503.21|2501.71|0
1732070400000|2024-11-20 02:40:00|2503.68|2502.18|2505.1|2503.6|2505.1|2503.6|2503.68|2502.18|0
1732070700000|2024-11-20 02:45:00|2505.11|2503.61|2505.57|2504.07|2505.8|2504.3|2505.1|2503.6|0
1732071000000|2024-11-20 02:50:00|2505.8|2504.3|2505.57|2504.07|2506.02|2504.52|2505.56|2504.06|0
1732071300000|2024-11-20 02:55:00|2505.8|2504.3|2505.33|2503.83|2506.03|2504.53|2505.11|2503.61|0
1732071600000|2024-11-20 03:00:00|2505.56|2504.06|2505.1|2503.6|2506.03|2504.53|2504.41|2502.91|0
1732071900000|2024-11-20 03:05:00|2505.11|2503.61|2504.64|2503.14|2505.57|2504.07|2504.64|2503.14|0
1732072200000|2024-11-20 03:10:00|2504.41|2502.91|2503.47|2501.97|2505.1|2503.6|2503.47|2501.97|0
1732072500000|2024-11-20 03:15:00|2503.7|2502.2|2503.7|2502.2|2504.15|2502.65|2502.77|2501.27|0
1732072800000|2024-11-20 03:20:00|2503.93|2502.43|2503.69|2502.19|2504.17|2502.67|2503.46|2501.96|0
1732073100000|2024-11-20 03:25:00|2503.92|2502.42|2503.46|2501.96|2504.15|2502.65|2503.23|2501.73|0
1732073400000|2024-11-20 03:30:00|2503.69|2502.19|2503.68|2502.18|2503.69|2502.19|2502.99|2501.49|0
1732073700000|2024-11-20 03:35:00|2503.67|2502.17|2503.24|2501.74|2503.7|2502.2|2503.24|2501.74|0
1732074000000|2024-11-20 03:40:00|2503.01|2501.51|2502.79|2501.29|2503.7|2502.2|2502.78|2501.28|0
1732074300000|2024-11-20 03:45:00|2503.02|2501.52|2501.61|2500.11|2503.02|2501.52|2500.93|2499.43|0
1732074600000|2024-11-20 03:50:00|2501.84|2500.34|2500.64|2499.14|2501.84|2500.34|2500.44|2498.94|0
1732074900000|2024-11-20 03:55:00|2500.87|2499.37|2501.8|2500.3|2501.8|2500.3|2500.4|2498.9|0
1732075200000|2024-11-20 04:00:00|2501.81|2500.31|2503.19|2501.69|2503.2|2501.7|2501.8|2500.3|0
1732075500000|2024-11-20 04:05:00|2503.2|2501.7|2503.44|2501.94|2504.12|2502.62|2502.73|2501.23|0
1732075800000|2024-11-20 04:10:00|2503.67|2502.17|2504.12|2502.62|2504.58|2503.08|2503.66|2502.16|0
1732076100000|2024-11-20 04:15:00|2504.11|2502.61|2504.57|2503.07|2504.8|2503.3|2503.65|2502.15|0
1732076400000|2024-11-20 04:20:00|2504.8|2503.3|2504.56|2503.06|2505.03|2503.53|2504.56|2503.06|0
1732076700000|2024-11-20 04:25:00|2504.57|2503.07|2505.26|2503.76|2505.27|2503.77|2504.56|2503.06|0
1732077000000|2024-11-20 04:30:00|2505.03|2503.53|2504.81|2503.31|2505.49|2503.99|2504.57|2503.07|0
1732077300000|2024-11-20 04:35:00|2504.58|2503.08|2505.03|2503.53|2505.05|2503.55|2504.57|2503.07|0
1732077600000|2024-11-20 04:40:00|2504.8|2503.3|2504.11|2502.61|2505.03|2503.53|2504.11|2502.61|0
1732077900000|2024-11-20 04:45:00|2504.34|2502.84|2504.34|2502.84|2505.03|2503.53|2504.11|2502.61|0
1732078200000|2024-11-20 04:50:00|2504.57|2503.07|2504.58|2503.08|2504.58|2503.08|2504.11|2502.61|0
1732078500000|2024-11-20 04:55:00|2504.57|2503.07|2505.27|2503.77|2505.27|2503.77|2504.57|2503.07|0
1732078800000|2024-11-20 05:00:00|2505.5|2504|2504.28|2502.78|2505.9|2504.4|2504.04|2502.54|0
1732079100000|2024-11-20 05:05:00|2504.5|2503|2504.96|2503.46|2504.97|2503.47|2504.26|2502.76|0
1732079400000|2024-11-20 05:10:00|2505.19|2503.69|2504.96|2503.46|2505.19|2503.69|2504.5|2503|0
1732079700000|2024-11-20 05:15:00|2504.73|2503.23|2505.89|2504.39|2505.9|2504.4|2504.73|2503.23|0
1732080000000|2024-11-20 05:20:00|2505.88|2504.38|2505.89|2504.39|2505.89|2504.39|2505.65|2504.15|0
1732080300000|2024-11-20 05:25:00|2505.66|2504.16|2505.43|2503.93|2505.89|2504.39|2505.43|2503.93|0
1732080600000|2024-11-20 05:30:00|2505.42|2503.92|2504.96|2503.46|2505.43|2503.93|2504.5|2503|0
1732080900000|2024-11-20 05:35:00|2504.95|2503.45|2504.49|2502.99|2504.95|2503.45|2504.04|2502.54|0
1732081200000|2024-11-20 05:40:00|2504.5|2503|2504.49|2502.99|2504.96|2503.46|2504.49|2502.99|0
1732081500000|2024-11-20 05:45:00|2504.26|2502.76|2503.56|2502.06|2504.49|2502.99|2503.56|2502.06|0
1732081800000|2024-11-20 05:50:00|2503.57|2502.07|2504.04|2502.54|2504.5|2503|2503.56|2502.06|0
1732082100000|2024-11-20 05:55:00|2504.5|2503|2504.26|2502.76|2504.96|2503.46|2504.03|2502.53|0
1732082400000|2024-11-20 06:00:00|2504.49|2502.99|2505.88|2504.38|2506.34|2504.84|2503.57|2502.07|0
1732082700000|2024-11-20 06:05:00|2506.11|2504.61|2505.64|2504.14|2506.11|2504.61|2504.95|2503.45|0
1732083000000|2024-11-20 06:10:00|2505.87|2504.37|2506.57|2505.07|2506.57|2505.07|2505.64|2504.14|0
1732083300000|2024-11-20 06:15:00|2506.8|2505.3|2506.26|2504.76|2507.72|2506.22|2506.26|2504.76|0
1732083600000|2024-11-20 06:20:00|2506.49|2504.99|2506.99|2505.49|2507.22|2505.72|2505.8|2504.3|0
1732083900000|2024-11-20 06:25:00|2507.22|2505.72|2509.42|2507.92|2509.65|2508.15|2506.62|2505.12|0
1732084200000|2024-11-20 06:30:00|2509.41|2507.91|2509.63|2508.13|2510.6|2509.1|2508.71|2507.21|0
1732084500000|2024-11-20 06:35:00|2510.09|2508.59|2511.48|2509.98|2511.48|2509.98|2509.15|2507.65|0
1732084800000|2024-11-20 06:40:00|2511.94|2510.44|2512.87|2511.37|2513.33|2511.83|2511.49|2509.99|0
1732085100000|2024-11-20 06:45:00|2512.86|2511.36|2511.49|2509.99|2512.87|2511.37|2511.49|2509.99|0
1732085400000|2024-11-20 06:50:00|2511.5|2510|2510.5|2509|2512.42|2510.92|2510.5|2509|0
1732085700000|2024-11-20 06:55:00|2510.04|2508.54|2510.5|2509|2510.5|2509|2509.57|2508.07|0
1732086000000|2024-11-20 07:00:00|2510.49|2508.99|2509.11|2507.61|2511.43|2509.93|2508.66|2507.16|0
1732086300000|2024-11-20 07:05:00|2508.65|2507.15|2508.67|2507.17|2509.13|2507.63|2507.28|2505.78|0
1732086600000|2024-11-20 07:10:00|2508.21|2506.71|2507.74|2506.24|2508.67|2507.17|2506.36|2504.86|0
1732086900000|2024-11-20 07:15:00|2508.2|2506.7|2509.59|2508.09|2510.06|2508.56|2507.74|2506.24|0
1732087200000|2024-11-20 07:20:00|2509.6|2508.1|2508.66|2507.16|2510.06|2508.56|2508.66|2507.16|0
1732087500000|2024-11-20 07:25:00|2509.12|2507.62|2506.78|2505.28|2509.12|2507.62|2506.32|2504.82|0
1732087800000|2024-11-20 07:30:00|2507.24|2505.74|2508.57|2507.17|2508.57|2507.17|2505.07|2503.67|66
1732088100000|2024-11-20 07:35:00|2508.45|2507.05|2509.45|2508.05|2510.32|2508.92|2507.7|2506.3|31
1732088400000|2024-11-20 07:40:00|2509.7|2508.3|2511.2|2509.8|2511.45|2510.05|2509.7|2508.3|11
1732088700000|2024-11-20 07:45:00|2511.07|2509.67|2509.7|2508.3|2511.07|2509.67|2509.7|2508.3|12
1732089000000|2024-11-20 07:50:00|2509.57|2508.17|2510.2|2508.8|2510.7|2509.3|2508.95|2507.55|68
1732089300000|2024-11-20 07:55:00|2509.33|2507.83|2507.95|2506.45|2510.71|2509.21|2507.49|2505.99|0
1732089600000|2024-11-20 08:00:00|2507.49|2505.99|2508.5|2508|2511.25|2510.75|2506.75|2505.99|3209
1732089900000|2024-11-20 08:05:00|2508|2507.5|2509.25|2508.75|2509.62|2509.12|2506.12|2505.62|2170
1732090200000|2024-11-20 08:10:00|2509.37|2508.87|2509.75|2509.25|2510.87|2510.37|2507.75|2507.25|1687
1732090500000|2024-11-20 08:15:00|2510|2509.5|2513|2512.5|2514.5|2514|2509.25|2508.75|1458
1732090800000|2024-11-20 08:20:00|2512.75|2512.25|2511|2510.5|2513|2512.5|2510.75|2510.25|915
1732091100000|2024-11-20 08:25:00|2511.12|2510.62|2512|2511.5|2512.87|2512.37|2509.37|2508.87|1190
1732091400000|2024-11-20 08:30:00|2511.75|2511.25|2509.5|2509|2511.75|2511.25|2508.25|2507.75|1252
1732091700000|2024-11-20 08:35:00|2509.62|2509.12|2509.25|2508.75|2512|2511.5|2508.87|2508.37|912
1732092000000|2024-11-20 08:40:00|2509|2508.5|2510.37|2509.87|2511.62|2511.12|2509|2508.5|981
1732092300000|2024-11-20 08:45:00|2510.5|2510|2512|2511.5|2513|2512.5|2510.5|2510|822
1732092600000|2024-11-20 08:50:00|2511.75|2511.25|2509.67|2509.17|2512.25|2511.75|2509.17|2508.67|785
1732092900000|2024-11-20 08:55:00|2509.54|2509.04|2508.48|2507.98|2509.92|2509.42|2507.61|2507.11|847
1732093200000|2024-11-20 09:00:00|2508.61|2508.11|2506.11|2505.61|2508.61|2508.11|2505.86|2505.36|992
1732093500000|2024-11-20 09:05:00|2505.86|2505.36|2507.53|2507.03|2508.78|2508.28|2504.98|2504.48|619
1732093800000|2024-11-20 09:10:00|2507.78|2507.28|2512.53|2512.03|2513.53|2513.03|2507.53|2507.03|925
1732094100000|2024-11-20 09:15:00|2512.78|2512.28|2512.33|2511.83|2512.78|2512.28|2511.03|2510.53|387
1732094400000|2024-11-20 09:20:00|2512.21|2511.71|2511.74|2511.24|2512.74|2512.24|2511.24|2510.74|684
1732094700000|2024-11-20 09:25:00|2511.86|2511.36|2510.49|2509.99|2512.49|2511.99|2510.49|2509.99|637
1732095000000|2024-11-20 09:30:00|2510.74|2510.24|2509.24|2508.74|2511.24|2510.74|2508.24|2507.74|657
1732095300000|2024-11-20 09:35:00|2509.36|2508.86|2509.74|2509.24|2510.49|2509.99|2508.99|2508.49|401
1732095600000|2024-11-20 09:40:00|2509.24|2508.74|2507.24|2506.74|2509.99|2509.49|2507.24|2506.74|396
1732095900000|2024-11-20 09:45:00|2506.99|2506.49|2506.74|2506.24|2507.49|2506.99|2506.24|2505.74|481
1732096200000|2024-11-20 09:50:00|2506.99|2506.49|2507.74|2507.24|2508.36|2507.86|2505.11|2504.61|623
1732096500000|2024-11-20 09:55:00|2507.49|2506.99|2507.24|2506.74|2507.86|2507.36|2505.49|2504.99|298
1732096800000|2024-11-20 10:00:00|2507.36|2506.86|2505.49|2504.99|2507.74|2507.24|2505.24|2504.74|486
1732097100000|2024-11-20 10:05:00|2505.61|2505.11|2505.49|2504.99|2507.24|2506.74|2505.49|2504.99|417
1732097400000|2024-11-20 10:10:00|2505.61|2505.11|2506.74|2506.24|2506.86|2506.36|2505.49|2504.99|307
1732097700000|2024-11-20 10:15:00|2506.49|2505.99|2506.74|2506.24|2508.24|2507.74|2506.49|2505.99|465
1732098000000|2024-11-20 10:20:00|2506.61|2506.11|2505.49|2504.99|2506.61|2506.11|2503.99|2503.49|561
1732098300000|2024-11-20 10:25:00|2505.61|2505.11|2502.99|2502.49|2506.24|2505.74|2502.86|2502.36|447
1732098600000|2024-11-20 10:30:00|2502.74|2502.24|2502.24|2501.74|2502.99|2502.49|2500.86|2500.36|559
1732098900000|2024-11-20 10:35:00|2502.36|2501.86|2504.74|2504.24|2505.24|2504.74|2501.99|2501.49|435
1732099200000|2024-11-20 10:40:00|2504.49|2503.99|2502.99|2502.49|2504.74|2504.24|2502.74|2502.24|238
1732099500000|2024-11-20 10:45:00|2503.24|2502.74|2502.74|2502.24|2503.24|2502.74|2501.99|2501.49|210
1732099800000|2024-11-20 10:50:00|2502.61|2502.11|2502.49|2501.99|2503.24|2502.74|2500.99|2500.49|355
1732100100000|2024-11-20 10:55:00|2502.36|2501.86|2501.61|2501.11|2502.74|2502.24|2500.74|2500.24|234
1732100400000|2024-11-20 11:00:00|2501.49|2500.99|2502.99|2502.49|2502.99|2502.49|2500.49|2499.99|374
1732100700000|2024-11-20 11:05:00|2502.74|2502.24|2502.49|2501.99|2502.86|2502.36|2501.74|2501.24|337
1732101000000|2024-11-20 11:10:00|2502.36|2501.86|2500.24|2499.74|2502.36|2501.86|2499.36|2498.86|319
1732101300000|2024-11-20 11:15:00|2500.36|2499.86|2501.74|2501.24|2502.11|2501.61|2499.74|2499.24|303
1732101600000|2024-11-20 11:20:00|2501.86|2501.36|2502.74|2502.24|2502.99|2502.49|2501.61|2501.11|201
1732101900000|2024-11-20 11:25:00|2502.61|2502.11|2501.49|2500.99|2502.99|2502.49|2501.36|2500.86|195
1732102200000|2024-11-20 11:30:00|2501.61|2501.11|2501.36|2500.86|2501.74|2501.24|2500.74|2500.24|227
1732102500000|2024-11-20 11:35:00|2501.49|2500.99|2499.49|2498.99|2502.61|2502.11|2499.49|2498.99|241
1732102800000|2024-11-20 11:40:00|2499.24|2498.74|2500.49|2499.99|2500.99|2500.49|2498.49|2497.99|441
1732103100000|2024-11-20 11:45:00|2500.61|2500.11|2501.24|2500.74|2501.74|2501.24|2500.49|2499.99|184
1732103400000|2024-11-20 11:50:00|2501.49|2500.99|2501.99|2501.49|2502.49|2501.99|2500.99|2500.49|203
1732103700000|2024-11-20 11:55:00|2502.24|2501.74|2501.49|2500.99|2502.99|2502.49|2500.74|2500.24|296
1732104000000|2024-11-20 12:00:00|2501.74|2501.24|2500.49|2499.99|2502.99|2502.49|2500.36|2499.86|887
1732104300000|2024-11-20 12:05:00|2500.74|2500.24|2499.24|2498.74|2500.74|2500.24|2498.74|2498.24|323
1732104600000|2024-11-20 12:10:00|2498.99|2498.49|2500.24|2499.74|2500.49|2499.99|2498.11|2497.61|296
1732104900000|2024-11-20 12:15:00|2500.36|2499.86|2500.49|2499.99|2501.24|2500.74|2499.74|2499.24|154
1732105200000|2024-11-20 12:20:00|2500.36|2499.86|2499.99|2499.49|2500.86|2500.36|2499.99|2499.49|136
1732105500000|2024-11-20 12:25:00|2499.86|2499.36|2500.49|2499.99|2500.74|2500.24|2499.24|2498.74|398
1732105800000|2024-11-20 12:30:00|2500.61|2500.11|2501.86|2501.36|2502.61|2502.11|2500.61|2500.11|179
1732106100000|2024-11-20 12:35:00|2501.99|2501.49|2500.61|2500.11|2502.24|2501.74|2500.49|2499.99|177
1732106400000|2024-11-20 12:40:00|2500.68|2500.18|2504.06|2503.56|2504.31|2503.81|2500.56|2500.06|255
1732106700000|2024-11-20 12:45:00|2503.81|2503.31|2505.56|2505.06|2506.06|2505.56|2503.56|2503.06|351
1732107000000|2024-11-20 12:50:00|2505.68|2505.18|2506.93|2506.43|2507.31|2506.81|2505.31|2504.81|314
1732107300000|2024-11-20 12:55:00|2506.81|2506.31|2506.68|2506.18|2508.06|2507.56|2506.56|2506.06|449
1732107600000|2024-11-20 13:00:00|2506.81|2506.31|2508.43|2507.93|2509.31|2508.81|2506.81|2506.31|615
1732107900000|2024-11-20 13:05:00|2508.31|2507.81|2506.81|2506.31|2508.81|2508.31|2506.43|2505.93|346
1732108200000|2024-11-20 13:10:00|2506.56|2506.06|2506.56|2506.06|2506.81|2506.31|2505.81|2505.31|195
1732108500000|2024-11-20 13:15:00|2506.81|2506.31|2507.06|2506.56|2507.81|2507.31|2506.31|2505.81|226
1732108800000|2024-11-20 13:20:00|2506.81|2506.31|2506.31|2505.81|2507.68|2507.18|2506.31|2505.81|199
1732109100000|2024-11-20 13:25:00|2506.43|2505.93|2506.18|2505.68|2506.93|2506.43|2505.81|2505.31|213
1732109400000|2024-11-20 13:30:00|2506.06|2505.56|2506.31|2505.81|2506.93|2506.43|2505.31|2504.81|484
1732109700000|2024-11-20 13:35:00|2506.43|2505.93|2506.06|2505.56|2507.56|2507.06|2506.06|2505.56|521
1732110000000|2024-11-20 13:40:00|2505.81|2505.31|2504.31|2503.81|2506.18|2505.68|2504.31|2503.81|275
1732110300000|2024-11-20 13:45:00|2504.56|2504.06|2502.81|2502.31|2504.81|2504.31|2502.56|2502.06|297
1732110600000|2024-11-20 13:50:00|2502.56|2502.06|2503.56|2503.06|2504.06|2503.56|2502.56|2502.06|229
1732110900000|2024-11-20 13:55:00|2503.43|2502.93|2503.06|2502.56|2503.56|2503.06|2502.56|2502.06|161
1732111200000|2024-11-20 14:00:00|2503.31|2502.81|2500.81|2500.31|2503.31|2502.81|2500.18|2499.68|337
1732111500000|2024-11-20 14:05:00|2501.18|2500.68|2502.06|2501.56|2503.56|2503.06|2500.81|2500.31|341
1732111800000|2024-11-20 14:10:00|2502.18|2501.68|2500.31|2499.81|2502.31|2501.81|2499.81|2499.31|354
1732112100000|2024-11-20 14:15:00|2500.56|2500.06|2501.06|2500.56|2501.43|2500.93|2499.93|2499.43|654
1732112400000|2024-11-20 14:20:00|2501.31|2500.81|2496.81|2496.31|2501.43|2500.93|2494.81|2494.31|1605
1732112700000|2024-11-20 14:25:00|2496.56|2496.06|2497.31|2496.81|2497.56|2497.06|2495.43|2494.93|692
1732113000000|2024-11-20 14:30:00|2497.81|2497.31|2493.81|2493.31|2498.06|2497.56|2493.31|2492.81|1101
1732113300000|2024-11-20 14:35:00|2494.06|2493.56|2488.06|2487.56|2494.06|2493.56|2487.31|2486.81|1508
1732113600000|2024-11-20 14:40:00|2488.18|2487.68|2488.68|2488.18|2489.06|2488.56|2486.18|2485.68|1449
1732113900000|2024-11-20 14:45:00|2488.81|2488.31|2491.43|2490.93|2492.56|2492.06|2488.31|2487.81|1196
1732114200000|2024-11-20 14:50:00|2491.56|2491.06|2489.81|2489.31|2492.06|2491.56|2489.81|2489.31|870
1732114500000|2024-11-20 14:55:00|2490.06|2489.56|2489.68|2489.18|2491.81|2491.31|2488.56|2488.06|1703
1732114800000|2024-11-20 15:00:00|2489.81|2489.31|2489.56|2489.06|2491.06|2490.56|2488.68|2488.18|1043
1732115100000|2024-11-20 15:05:00|2489.31|2488.81|2486.81|2486.31|2489.56|2489.06|2485.31|2484.81|890
1732115400000|2024-11-20 15:10:00|2486.93|2486.43|2485.68|2485.18|2487.43|2486.93|2484.68|2484.18|693
1732115700000|2024-11-20 15:15:00|2485.8|2485.3|2486.18|2485.68|2487.3|2486.8|2484.18|2483.68|811
1732116000000|2024-11-20 15:20:00|2485.93|2485.43|2487.18|2486.68|2487.68|2487.18|2482.93|2482.43|675
1732116300000|2024-11-20 15:25:00|2486.93|2486.43|2487.18|2486.68|2487.93|2487.43|2486.18|2485.68|714
1732116600000|2024-11-20 15:30:00|2487.3|2486.8|2490.43|2489.93|2490.68|2490.18|2486.43|2485.93|821
1732116900000|2024-11-20 15:35:00|2490.3|2489.8|2491.18|2490.68|2491.18|2490.68|2488.93|2488.43|746
1732117200000|2024-11-20 15:40:00|2491.3|2490.8|2489.55|2489.05|2491.68|2491.18|2488.43|2487.93|1044
1732117500000|2024-11-20 15:45:00|2489.68|2489.18|2491.05|2490.55|2491.68|2491.18|2489.43|2488.93|1405
1732117800000|2024-11-20 15:50:00|2491.18|2490.68|2492.43|2491.93|2492.8|2492.3|2490.43|2489.93|1195
1732118100000|2024-11-20 15:55:00|2492.68|2492.18|2492.18|2491.68|2493.18|2492.68|2491.68|2491.18|1099
1732118400000|2024-11-20 16:00:00|2492.43|2491.93|2490.68|2490.18|2492.43|2491.93|2490.43|2489.93|1113
1732118700000|2024-11-20 16:05:00|2490.93|2490.43|2488.43|2487.93|2490.93|2490.43|2488.18|2487.68|931
1732119000000|2024-11-20 16:10:00|2487.93|2487.43|2486.43|2485.93|2487.93|2487.43|2484.43|2483.93|1650
1732119300000|2024-11-20 16:15:00|2486.55|2486.05|2487.43|2486.93|2487.93|2487.43|2485.43|2484.93|2214
1732119600000|2024-11-20 16:20:00|2487.68|2487.18|2486.41|2484.91|2487.93|2487.43|2485.68|2484.91|3143
1732119900000|2024-11-20 16:25:00|2486.42|2484.92|2484.42|2482.92|2487.01|2485.51|2483.97|2482.47|1281
1732120200000|2024-11-20 16:30:00|2484.88|2483.38|2484.38|2482.98|2485.13|2483.73|2482.88|2481.48|539
1732120500000|2024-11-20 16:35:00|2484.5|2483.1|2486.13|2484.73|2488.5|2487.1|2483.88|2482.48|161
1732120800000|2024-11-20 16:40:00|2486.25|2484.85|2487.88|2486.48|2488.38|2486.98|2486.25|2484.85|118
1732121100000|2024-11-20 16:45:00|2488|2486.6|2488.63|2487.23|2489.25|2487.85|2487.88|2486.48|85
1732121400000|2024-11-20 16:50:00|2488.88|2487.48|2490.5|2489.1|2490.88|2489.48|2488.88|2487.48|45
1732121700000|2024-11-20 16:55:00|2490.38|2488.98|2490.79|2489.29|2491.38|2489.98|2490.38|2488.98|29
1732122000000|2024-11-20 17:00:00|2491.25|2489.75|2490.34|2488.84|2491.29|2489.79|2489.85|2488.35|0
1732122300000|2024-11-20 17:05:00|2490.33|2488.83|2488.93|2487.43|2490.36|2488.86|2488.91|2487.41|0
1732122600000|2024-11-20 17:10:00|2489.39|2487.89|2487.57|2486.07|2489.4|2487.9|2487.04|2485.54|0
1732122900000|2024-11-20 17:15:00|2487.58|2486.08|2486.65|2485.15|2488.51|2487.01|2486.61|2485.11|0
1732123200000|2024-11-20 17:20:00|2486.64|2485.14|2486.61|2485.11|2486.66|2485.16|2485.65|2484.15|0
1732123500000|2024-11-20 17:25:00|2486.6|2485.1|2488.98|2487.48|2488.99|2487.49|2486.14|2484.64|0
1732123800000|2024-11-20 17:30:00|2488.75|2487.25|2489.48|2487.98|2489.95|2488.45|2488.51|2487.01|0
1732124100000|2024-11-20 17:35:00|2489.47|2487.97|2489.52|2488.02|2489.99|2488.49|2489.03|2487.53|0
1732124400000|2024-11-20 17:40:00|2489.53|2488.03|2489.03|2487.53|2490|2488.5|2489.02|2487.52|0
1732124700000|2024-11-20 17:45:00|2489.04|2487.54|2490.04|2488.54|2490.27|2488.77|2489.02|2487.52|0
1732125000000|2024-11-20 17:50:00|2490.03|2488.53|2488.08|2486.58|2490.97|2489.47|2488.08|2486.58|0
1732125300000|2024-11-20 17:55:00|2488.09|2486.59|2487.13|2485.63|2488.58|2487.08|2487.11|2485.61|0
1732125600000|2024-11-20 18:00:00|2487.12|2485.62|2488.51|2487.01|2489.02|2487.52|2487.12|2485.62|0
1732125900000|2024-11-20 18:05:00|2488.74|2487.24|2488.03|2486.53|2488.74|2487.24|2487.57|2486.07|0
1732126200000|2024-11-20 18:10:00|2488.02|2486.52|2488.04|2486.54|2488.97|2487.47|2487.55|2486.05|0
1732126500000|2024-11-20 18:15:00|2488.03|2486.53|2486.6|2485.1|2488.52|2487.02|2486.6|2485.1|0
1732126800000|2024-11-20 18:20:00|2486.61|2485.11|2488.5|2487|2489.39|2487.89|2486.11|2484.61|0
1732127100000|2024-11-20 18:25:00|2488.96|2487.46|2489.01|2487.51|2489.48|2487.98|2488.51|2487.01|0
1732127400000|2024-11-20 18:30:00|2489|2487.5|2487.34|2485.84|2489|2487.5|2487.1|2485.6|0
1732127700000|2024-11-20 18:35:00|2487.57|2486.07|2487.07|2485.57|2488.06|2486.56|2486.84|2485.34|0
1732128000000|2024-11-20 18:40:00|2486.84|2485.34|2486.13|2484.63|2487.09|2485.59|2486.11|2484.61|0
1732128300000|2024-11-20 18:45:00|2486.12|2484.62|2486.1|2484.6|2486.12|2484.62|2485.14|2483.64|0
1732128600000|2024-11-20 18:50:00|2486.11|2484.61|2486.11|2484.61|2486.58|2485.08|2485.86|2484.36|0
1732128900000|2024-11-20 18:55:00|2486.12|2484.62|2486.59|2485.09|2487.06|2485.56|2486.1|2484.6|0
1732129200000|2024-11-20 19:00:00|2486.58|2485.08|2486.58|2485.08|2487.06|2485.56|2486.1|2484.6|0
1732129500000|2024-11-20 19:05:00|2486.12|2484.62|2485.63|2484.13|2486.59|2485.09|2485.61|2484.11|0
1732129800000|2024-11-20 19:10:00|2485.62|2484.12|2485.63|2484.13|2486.11|2484.61|2485.39|2483.89|0
1732130100000|2024-11-20 19:15:00|2485.64|2484.14|2485.63|2484.13|2486.11|2484.61|2485.62|2484.12|0
1732130400000|2024-11-20 19:20:00|2485.64|2484.14|2485.38|2483.88|2486.11|2484.61|2485.15|2483.65|0
1732130700000|2024-11-20 19:25:00|2485.61|2484.11|2485.65|2484.15|2486.12|2484.62|2485.61|2484.11|0
1732131000000|2024-11-20 19:30:00|2485.64|2484.14|2487.06|2485.56|2487.07|2485.57|2485.64|2484.14|0
1732131300000|2024-11-20 19:35:00|2487.05|2485.55|2487.54|2486.04|2487.78|2486.28|2486.59|2485.09|0
1732131600000|2024-11-20 19:40:00|2487.55|2486.05|2488.53|2487.03|2488.99|2487.49|2487.31|2485.81|0
1732131900000|2024-11-20 19:45:00|2488.52|2487.02|2489|2487.5|2489.01|2487.51|2488.52|2487.02|0
1732132200000|2024-11-20 19:50:00|2488.99|2487.49|2488.06|2486.56|2489.01|2487.51|2488.05|2486.55|0
1732132500000|2024-11-20 19:55:00|2488.07|2486.57|2487.59|2486.09|2488.07|2486.57|2487.12|2485.62|0
1732132800000|2024-11-20 20:00:00|2487.58|2486.08|2487.58|2486.08|2487.59|2486.09|2486.64|2485.14|0
1732133100000|2024-11-20 20:05:00|2487.59|2486.09|2487.14|2485.64|2487.6|2486.1|2486.65|2485.15|0
1732133400000|2024-11-20 20:10:00|2487.37|2485.87|2487.61|2486.11|2487.63|2486.13|2487.14|2485.64|0
1732133700000|2024-11-20 20:15:00|2487.15|2485.65|2488.09|2486.59|2488.34|2486.84|2487.15|2485.65|0
1732134000000|2024-11-20 20:20:00|2488.1|2486.6|2489.07|2487.57|2489.07|2487.57|2488.09|2486.59|0
1732134300000|2024-11-20 20:25:00|2488.84|2487.34|2489.57|2488.07|2489.58|2488.08|2488.84|2487.34|0
1732134600000|2024-11-20 20:30:00|2489.58|2488.08|2493.4|2491.9|2493.43|2491.93|2489.58|2488.08|0
1732134900000|2024-11-20 20:35:00|2493.63|2492.13|2492.95|2491.45|2493.9|2492.4|2491.98|2490.48|0
1732135200000|2024-11-20 20:40:00|2492.96|2491.46|2492.89|2491.39|2493.45|2491.95|2492.01|2490.51|0
1732135500000|2024-11-20 20:45:00|2492.9|2491.4|2494.1|2492.6|2494.35|2492.85|2492.42|2490.92|0
1732135800000|2024-11-20 20:50:00|2494.33|2492.83|2494.79|2493.29|2495.31|2493.81|2493.83|2492.33|0
1732136100000|2024-11-20 20:55:00|2494.33|2492.83|2495.51|2494.01|2495.73|2494.23|2494.33|2492.83|0
1732136400000|2024-11-20 21:00:00|2495.97|2494.47|2496.32|2494.82|2497.02|2495.52|2495.77|2494.27|0
1732136700000|2024-11-20 21:05:00|2496.27|2494.77|2496.23|2494.73|2496.95|2495.45|2496.13|2494.63|0
1732137000000|2024-11-20 21:10:00|2496.22|2494.72|2496.42|2494.92|2496.56|2495.06|2496.03|2494.53|0
1732137300000|2024-11-20 21:15:00|2496.32|2494.82|2496.32|2494.82|2496.56|2495.06|2496.03|2494.53|0
1732137600000|2024-11-20 21:20:00|2496.28|2494.78|2494.84|2493.34|2496.47|2494.97|2489.28|2487.78|0
1732137900000|2024-11-20 21:25:00|2494.93|2493.43|2492.33|2490.83|2495.22|2493.72|2492.23|2490.73|0
1732138200000|2024-11-20 21:30:00|2492.28|2490.78|2494.76|2493.26|2494.81|2493.31|2491.48|2489.98|0
1732138500000|2024-11-20 21:35:00|2494.72|2493.22|2493.7|2492.2|2495.01|2493.51|2493.17|2491.67|0
1732138800000|2024-11-20 21:40:00|2493.75|2492.25|2495.05|2493.55|2495.15|2493.65|2493.56|2492.06|0
1732139100000|2024-11-20 21:45:00|2495.01|2493.51|2495.63|2494.13|2495.92|2494.42|2494.86|2493.36|0
1732139400000|2024-11-20 21:50:00|2495.67|2494.17|2495.14|2493.64|2495.72|2494.22|2494.95|2493.45|0
1732139700000|2024-11-20 21:55:00|2495.15|2493.65|2495.58|2494.08|2496.59|2495.09|2495.15|2493.65|0
1732140000000|2024-11-20 22:00:00|2495.62|2494.12|2496.61|2495.11|2497|2495.5|2495.62|2494.12|0
1732140300000|2024-11-20 22:05:00|2496.56|2495.06|2497|2495.5|2497.05|2495.55|2496.51|2495.01|0
1732140600000|2024-11-20 22:10:00|2497.1|2495.6|2496.66|2495.16|2497.1|2495.6|2496.61|2495.11|0
1732140900000|2024-11-20 22:15:00|2496.67|2495.17|2496.71|2495.21|2496.9|2495.4|2496.66|2495.16|0
1732141200000|2024-11-20 22:20:00|2496.7|2495.2|2496.18|2494.68|2496.76|2495.26|2496.18|2494.68|0
1732141500000|2024-11-20 22:25:00|2496.17|2494.67|2496.03|2494.53|2496.17|2494.67|2496.03|2494.53|0
1732141800000|2024-11-20 22:30:00|2496.06|2494.56|2496.15|2494.65|2496.29|2494.79|2495.95|2494.45|0
1732142100000|2024-11-20 22:35:00|2496.14|2494.64|2495.81|2494.31|2496.14|2494.64|2495.71|2494.21|0
1732142400000|2024-11-20 22:40:00|2495.76|2494.26|2495.81|2494.31|2495.86|2494.36|2495.62|2494.12|0
1732142700000|2024-11-20 22:45:00|2495.76|2494.26|2495.91|2494.41|2495.91|2494.41|2495.66|2494.16|0
1732143000000|2024-11-20 22:50:00|2495.9|2494.4|2495.86|2494.36|2495.9|2494.4|2495.76|2494.26|0
1732143300000|2024-11-20 22:55:00|2495.95|2494.45|2495.95|2494.45|2496.05|2494.55|2495.86|2494.36|0
1732143600000|2024-11-20 23:00:00|2495.94|2494.44|2495.76|2494.26|2495.96|2494.46|2494.75|2493.25|0
1732143900000|2024-11-20 23:05:00|2495.81|2494.31|2495.47|2493.97|2495.86|2494.36|2495.47|2493.97|0
1732144200000|2024-11-20 23:10:00|2495.52|2494.02|2494.51|2493.01|2495.52|2494.02|2494.51|2493.01|0
1732144500000|2024-11-20 23:15:00|2494.55|2493.05|2493.93|2492.43|2494.55|2493.05|2493.68|2492.18|0
1732144800000|2024-11-20 23:20:00|2493.97|2492.47|2494.89|2493.39|2494.89|2493.39|2493.97|2492.47|0
1732145100000|2024-11-20 23:25:00|2494.84|2493.34|2495.23|2493.73|2495.52|2494.02|2494.75|2493.25|0
1732145400000|2024-11-20 23:30:00|2495.33|2493.83|2496.1|2494.6|2496.82|2495.32|2495.28|2493.78|0
1732145700000|2024-11-20 23:35:00|2496.15|2494.65|2496.55|2495.05|2496.55|2495.05|2496.05|2494.55|0
1732146000000|2024-11-20 23:40:00|2496.51|2495.01|2496.51|2495.01|2496.94|2495.44|2496.31|2494.81|0
1732146300000|2024-11-20 23:45:00|2496.5|2495|2496.41|2494.91|2496.7|2495.2|2496.36|2494.86|0
1732146600000|2024-11-20 23:50:00|2496.51|2495.01|2496.51|2495.01|2496.55|2495.05|2496.26|2494.76|0
1732146900000|2024-11-20 23:55:00|2496.5|2495|2496.36|2494.86|2496.56|2495.06|2496.31|2494.81|0
1732147200000|2024-11-21 00:00:00|2496.41|2494.91|2494.96|2493.46|2496.75|2495.25|2494.96|2493.46|0
1732147500000|2024-11-21 00:05:00|2494.91|2493.41|2494.86|2493.36|2495.11|2493.61|2494.48|2492.98|0
1732147800000|2024-11-21 00:10:00|2494.82|2493.32|2494.74|2493.24|2495.11|2493.61|2494.28|2492.78|0
1732148100000|2024-11-21 00:15:00|2494.69|2493.19|2494.06|2492.56|2494.79|2493.29|2493.59|2492.09|0
1732148400000|2024-11-21 00:20:00|2494.07|2492.57|2492.67|2491.17|2494.07|2492.57|2492.21|2490.71|0
1732148700000|2024-11-21 00:25:00|2492.66|2491.16|2491.95|2490.45|2493.12|2491.62|2491.95|2490.45|0
1732149000000|2024-11-21 00:30:00|2491.96|2490.46|2490.78|2489.28|2491.96|2490.46|2490.77|2489.27|0
1732149300000|2024-11-21 00:35:00|2490.79|2489.29|2489.42|2487.92|2490.79|2489.29|2488.94|2487.44|0
1732149600000|2024-11-21 00:40:00|2489.65|2488.15|2490.35|2488.85|2491.06|2489.56|2489.41|2487.91|0
1732149900000|2024-11-21 00:45:00|2490.34|2488.84|2489.37|2487.87|2490.34|2488.84|2489.36|2487.86|0
1732150200000|2024-11-21 00:50:00|2489.36|2487.86|2488.45|2486.95|2489.37|2487.87|2488.45|2486.95|0
1732150500000|2024-11-21 00:55:00|2488.46|2486.96|2487.26|2485.76|2488.92|2487.42|2487.26|2485.76|0
1732150800000|2024-11-21 01:00:00|2487.49|2485.99|2489.34|2487.84|2489.36|2487.86|2487.26|2485.76|0
1732151100000|2024-11-21 01:05:00|2489.11|2487.61|2490.29|2488.79|2490.75|2489.25|2488.87|2487.37|0
1732151400000|2024-11-21 01:10:00|2490.28|2488.78|2488.85|2487.35|2490.75|2489.25|2488.84|2487.34|0
1732151700000|2024-11-21 01:15:00|2488.84|2487.34|2489.1|2487.6|2489.33|2487.83|2488.37|2486.87|0
1732152000000|2024-11-21 01:20:00|2489.33|2487.83|2489.34|2487.84|2489.79|2488.29|2488.4|2486.9|0
1732152300000|2024-11-21 01:25:00|2489.33|2487.83|2488.41|2486.91|2489.34|2487.84|2487.94|2486.44|0
1732152600000|2024-11-21 01:30:00|2488.64|2487.14|2488.9|2487.4|2489.82|2488.32|2488.64|2487.14|0
1732152900000|2024-11-21 01:35:00|2488.89|2487.39|2488.39|2486.89|2489.59|2488.09|2487.68|2486.18|0
1732153200000|2024-11-21 01:40:00|2488.62|2487.12|2488.86|2487.36|2489.32|2487.82|2487.91|2486.41|0
1732153500000|2024-11-21 01:45:00|2489.32|2487.82|2488.85|2487.35|2490.27|2488.77|2488.85|2487.35|0
1732153800000|2024-11-21 01:50:00|2488.62|2487.12|2486.97|2485.47|2488.62|2487.12|2486.96|2485.46|0
1732154100000|2024-11-21 01:55:00|2486.96|2485.46|2486.06|2484.56|2486.98|2485.48|2485.58|2484.08|0
1732154400000|2024-11-21 02:00:00|2486.1|2484.6|2488.4|2486.9|2488.87|2487.37|2486.1|2484.6|0
1732154700000|2024-11-21 02:05:00|2488.41|2486.91|2489.34|2487.84|2489.8|2488.3|2487.93|2486.43|0
1732155000000|2024-11-21 02:10:00|2489.35|2487.85|2487.98|2486.48|2489.36|2487.86|2487.74|2486.24|0
1732155300000|2024-11-21 02:15:00|2487.97|2486.47|2488.22|2486.72|2488.9|2487.4|2487.97|2486.47|0
1732155600000|2024-11-21 02:20:00|2488.45|2486.95|2488.45|2486.95|2489.16|2487.66|2488.45|2486.95|0
1732155900000|2024-11-21 02:25:00|2488.44|2486.94|2488.45|2486.95|2489.38|2487.88|2487.98|2486.48|0
1732156200000|2024-11-21 02:30:00|2488.46|2486.96|2487.99|2486.49|2489.39|2487.89|2487.53|2486.03|0
1732156500000|2024-11-21 02:35:00|2487.76|2486.26|2487.53|2486.03|2488.46|2486.96|2487.52|2486.02|0
1732156800000|2024-11-21 02:40:00|2487.54|2486.04|2486.59|2485.09|2487.54|2486.04|2486.36|2484.86|0
1732157100000|2024-11-21 02:45:00|2486.36|2484.86|2487.54|2486.04|2487.54|2486.04|2486.36|2484.86|0
1732157400000|2024-11-21 02:50:00|2487.53|2486.03|2486.6|2485.1|2487.54|2486.04|2486.6|2485.1|0
1732157700000|2024-11-21 02:55:00|2486.59|2485.09|2487.07|2485.57|2487.29|2485.79|2486.59|2485.09|0
1732158000000|2024-11-21 03:00:00|2487.08|2485.58|2487.08|2485.58|2487.55|2486.05|2487.07|2485.57|0
1732158300000|2024-11-21 03:05:00|2486.85|2485.35|2487.99|2486.49|2487.99|2486.49|2486.85|2485.35|0
1732158600000|2024-11-21 03:10:00|2487.98|2486.48|2487.53|2486.03|2487.99|2486.49|2487.06|2485.56|0
1732158900000|2024-11-21 03:15:00|2487.99|2486.49|2488.01|2486.51|2488.48|2486.98|2487.99|2486.49|0
1732159200000|2024-11-21 03:20:00|2488.02|2486.52|2489.41|2487.91|2489.42|2487.92|2488.02|2486.52|0
1732159500000|2024-11-21 03:25:00|2489.42|2487.92|2489.42|2487.92|2489.42|2487.92|2489.41|2487.91|0
1732159800000|2024-11-21 03:30:00|2489.41|2487.91|2489.42|2487.92|2489.65|2488.15|2489.41|2487.91|0
1732160100000|2024-11-21 03:35:00|2489.41|2487.91|2489.43|2487.93|2489.89|2488.39|2489.41|2487.91|0
1732160400000|2024-11-21 03:40:00|2489.42|2487.92|2488.49|2486.99|2489.43|2487.93|2488.49|2486.99|0
1732160700000|2024-11-21 03:45:00|2488.48|2486.98|2488.5|2487|2488.51|2487.01|2488.02|2486.52|0
1732161000000|2024-11-21 03:50:00|2488.04|2486.54|2488.01|2486.51|2488.04|2486.54|2488.01|2486.51|0
1732161300000|2024-11-21 03:55:00|2488.02|2486.52|2486.63|2485.13|2488.02|2486.52|2486.62|2485.12|0
1732161600000|2024-11-21 04:00:00|2486.17|2484.67|2486.63|2485.13|2487.09|2485.59|2485.22|2483.72|0
1732161900000|2024-11-21 04:05:00|2486.62|2485.12|2487.58|2486.08|2487.59|2486.09|2486.62|2485.12|0
1732162200000|2024-11-21 04:10:00|2487.35|2485.85|2488.98|2487.48|2489.22|2487.72|2487.12|2485.62|0
1732162500000|2024-11-21 04:15:00|2488.97|2487.47|2488.51|2487.01|2488.98|2487.48|2488.05|2486.55|0
1732162800000|2024-11-21 04:20:00|2488.52|2487.02|2488.05|2486.55|2488.52|2487.02|2488.05|2486.55|0
1732163100000|2024-11-21 04:25:00|2488.06|2486.56|2487.12|2485.62|2488.06|2486.56|2487.12|2485.62|0
1732163400000|2024-11-21 04:30:00|2487.13|2485.63|2487.59|2486.09|2488.06|2486.56|2487.12|2485.62|0
1732163700000|2024-11-21 04:35:00|2487.6|2486.1|2488.29|2486.79|2488.29|2486.79|2487.6|2486.1|0
1732164000000|2024-11-21 04:40:00|2487.37|2485.87|2488.29|2486.79|2488.29|2486.79|2487.37|2485.87|0
1732164300000|2024-11-21 04:45:00|2488.06|2486.56|2488.06|2486.56|2488.06|2486.56|2487.59|2486.09|0
1732164600000|2024-11-21 04:50:00|2488.05|2486.55|2488.06|2486.56|2488.52|2487.02|2487.59|2486.09|0
1732164900000|2024-11-21 04:55:00|2488.05|2486.55|2488.06|2486.56|2488.06|2486.56|2488.05|2486.55|0
1732165200000|2024-11-21 05:00:00|2488.05|2486.55|2488.06|2486.56|2488.06|2486.56|2487.13|2485.63|0
1732165500000|2024-11-21 05:05:00|2488.07|2486.57|2488.07|2486.57|2488.53|2487.03|2488.07|2486.57|0
1732165800000|2024-11-21 05:10:00|2488.08|2486.58|2488.07|2486.57|2488.08|2486.58|2487.61|2486.11|0
1732166100000|2024-11-21 05:15:00|2488.08|2486.58|2489.49|2487.99|2489.72|2488.22|2488.07|2486.57|0
1732166400000|2024-11-21 05:20:00|2489.72|2488.22|2489.97|2488.47|2490.43|2488.93|2489.49|2487.99|0
1732166700000|2024-11-21 05:25:00|2489.98|2488.48|2489.51|2488.01|2490.43|2488.93|2489.5|2488|0
1732167000000|2024-11-21 05:30:00|2489.5|2488|2490.18|2488.68|2490.41|2488.91|2489.04|2487.54|0
1732167300000|2024-11-21 05:35:00|2489.95|2488.45|2489|2487.5|2490.41|2488.91|2488.53|2487.03|0
1732167600000|2024-11-21 05:40:00|2489.46|2487.96|2489.47|2487.97|2489.47|2487.97|2488.51|2487.01|0
1732167900000|2024-11-21 05:45:00|2489.7|2488.2|2490.38|2488.88|2490.39|2488.89|2489.7|2488.2|0
1732168200000|2024-11-21 05:50:00|2490.59|2489.09|2490.82|2489.32|2491.05|2489.55|2490.58|2489.08|0
1732168500000|2024-11-21 05:55:00|2491.05|2489.55|2491.74|2490.24|2491.97|2490.47|2490.82|2489.32|0
1732168800000|2024-11-21 06:00:00|2491.51|2490.01|2491.96|2490.46|2492.89|2491.39|2491.5|2490|0
1732169100000|2024-11-21 06:05:00|2491.73|2490.23|2492.43|2490.93|2492.44|2490.94|2490.57|2489.07|0
1732169400000|2024-11-21 06:10:00|2492.44|2490.94|2492.43|2490.93|2492.44|2490.94|2491.5|2490|0
1732169700000|2024-11-21 06:15:00|2492.44|2490.94|2493.01|2491.51|2493.01|2491.51|2491.86|2490.36|0
1732170000000|2024-11-21 06:20:00|2493|2491.5|2492.55|2491.05|2493.01|2491.51|2492.31|2490.81|0
1732170300000|2024-11-21 06:25:00|2492.54|2491.04|2493.95|2492.45|2493.95|2492.45|2492.54|2491.04|0
1732170600000|2024-11-21 06:30:00|2493.94|2492.44|2494.49|2492.99|2494.49|2492.99|2493.55|2492.05|0
1732170900000|2024-11-21 06:35:00|2494.48|2492.98|2494.47|2492.97|2494.48|2492.98|2493.54|2492.04|0
1732171200000|2024-11-21 06:40:00|2494.7|2493.2|2494.51|2493.01|2494.97|2493.47|2494.47|2492.97|0
1732171500000|2024-11-21 06:45:00|2494.5|2493|2494.5|2493|2494.51|2493.01|2494.5|2493|0
1732171800000|2024-11-21 06:50:00|2494.96|2493.46|2494.04|2492.54|2494.97|2493.47|2494.03|2492.53|0
1732172100000|2024-11-21 06:55:00|2494.03|2492.53|2495.42|2493.92|2495.89|2494.39|2494.03|2492.53|0
1732172400000|2024-11-21 07:00:00|2495.65|2494.15|2498.67|2497.17|2498.67|2497.17|2495.42|2493.92|0
1732172700000|2024-11-21 07:05:00|2498.68|2497.18|2497.76|2496.26|2498.7|2497.2|2497.53|2496.03|0
1732173000000|2024-11-21 07:10:00|2497.77|2496.27|2496.36|2494.86|2497.77|2496.27|2495.9|2494.4|0
1732173300000|2024-11-21 07:15:00|2496.37|2494.87|2496.75|2495.25|2497.29|2495.79|2495.36|2493.86|0
1732173600000|2024-11-21 07:20:00|2496.52|2495.02|2496.7|2495.2|2496.74|2495.24|2495.81|2494.31|0
1732173900000|2024-11-21 07:25:00|2496.71|2495.21|2486.95|2485.45|2497.63|2496.13|2485.1|2483.6|0
1732174200000|2024-11-21 07:30:00|2486.96|2485.46|2483.06|2481.66|2490.19|2488.69|2482.44|2481.04|33
1732174500000|2024-11-21 07:35:00|2482.94|2481.54|2484.44|2483.04|2484.81|2483.41|2481.56|2480.16|24
1732174800000|2024-11-21 07:40:00|2483.94|2482.54|2484.19|2482.79|2484.19|2482.79|2483.19|2481.79|5
1732175100000|2024-11-21 07:45:00|2484.56|2483.16|2487.06|2485.66|2487.19|2485.79|2484.56|2483.16|11
1732175400000|2024-11-21 07:50:00|2487.19|2485.79|2488.81|2487.41|2489.31|2487.91|2487.06|2485.66|14
1732175700000|2024-11-21 07:55:00|2488.41|2486.91|2482.09|2480.59|2488.41|2486.91|2482.08|2480.58|0
1732176000000|2024-11-21 08:00:00|2482.1|2480.6|2485.86|2485.36|2489.36|2488.86|2480.36|2479.86|3296
1732176300000|2024-11-21 08:05:00|2485.74|2485.24|2479.11|2478.61|2485.74|2485.24|2478.49|2477.99|2175
1732176600000|2024-11-21 08:10:00|2478.99|2478.49|2478.99|2478.49|2479.74|2479.24|2475.49|2474.99|2076
1732176900000|2024-11-21 08:15:00|2478.86|2478.36|2475.99|2475.49|2478.99|2478.49|2473.99|2473.49|1406
1732177200000|2024-11-21 08:20:00|2476.11|2475.61|2476.49|2475.99|2481.99|2481.49|2475.99|2475.49|1581
1732177500000|2024-11-21 08:25:00|2476.74|2476.24|2477.61|2477.11|2478.99|2478.49|2475.49|2474.99|910
1732177800000|2024-11-21 08:30:00|2477.24|2476.74|2473.24|2472.74|2477.86|2477.36|2473.11|2472.61|1603
1732178100000|2024-11-21 08:35:00|2473.99|2473.49|2470.49|2469.99|2474.24|2473.74|2468.74|2468.24|1613
1732178400000|2024-11-21 08:40:00|2470.61|2470.11|2470.49|2469.99|2471.36|2470.86|2468.99|2468.49|787
1732178700000|2024-11-21 08:45:00|2470.36|2469.86|2473.74|2473.24|2474.49|2473.99|2469.74|2469.24|694
1732179000000|2024-11-21 08:50:00|2473.49|2472.99|2475.49|2474.99|2476.61|2476.11|2473.49|2472.99|759
1732179300000|2024-11-21 08:55:00|2475.36|2474.86|2475.99|2475.49|2477.99|2477.49|2474.74|2474.24|744
1732179600000|2024-11-21 09:00:00|2476.24|2475.74|2472.49|2471.99|2476.24|2475.74|2471.74|2471.24|654
1732179900000|2024-11-21 09:05:00|2472.74|2472.24|2470.99|2470.49|2475.11|2474.61|2470.61|2470.11|628
1732180200000|2024-11-21 09:10:00|2470.86|2470.36|2472.74|2472.24|2474.49|2473.99|2468.99|2468.49|853
1732180500000|2024-11-21 09:15:00|2472.86|2472.36|2470.74|2470.24|2475.49|2474.99|2470.74|2470.24|794
1732180800000|2024-11-21 09:20:00|2470.24|2469.74|2467.11|2466.61|2470.61|2470.11|2466.74|2466.24|1209
1732181100000|2024-11-21 09:25:00|2466.99|2466.49|2463.74|2463.24|2469.24|2468.74|2463.49|2462.99|1125
1732181400000|2024-11-21 09:30:00|2463.61|2463.11|2466.74|2466.24|2467.99|2467.49|2463.24|2462.74|699
1732181700000|2024-11-21 09:35:00|2466.99|2466.49|2466.74|2466.24|2467.99|2467.49|2465.49|2464.99|836
1732182000000|2024-11-21 09:40:00|2466.99|2466.49|2469.74|2469.24|2471.74|2471.24|2466.49|2465.99|753
1732182300000|2024-11-21 09:45:00|2469.49|2468.99|2474.24|2473.74|2476.24|2475.74|2469.49|2468.99|1142
1732182600000|2024-11-21 09:50:00|2474.36|2473.86|2472.11|2471.61|2475.24|2474.74|2471.24|2470.74|607
1732182900000|2024-11-21 09:55:00|2471.99|2471.49|2475.99|2475.49|2476.36|2475.86|2471.49|2470.99|663
1732183200000|2024-11-21 10:00:00|2475.74|2475.24|2477.24|2476.74|2478.24|2477.74|2475.74|2475.24|827
1732183500000|2024-11-21 10:05:00|2477.36|2476.86|2478.99|2478.49|2479.74|2479.24|2477.24|2476.74|570
1732183800000|2024-11-21 10:10:00|2479.11|2478.61|2476.24|2475.74|2479.24|2478.74|2475.99|2475.49|600
1732184100000|2024-11-21 10:15:00|2475.99|2475.49|2474.74|2474.24|2476.99|2476.49|2474.61|2474.11|530
1732184400000|2024-11-21 10:20:00|2474.49|2473.99|2473.49|2472.99|2475.11|2474.61|2472.49|2471.99|424
1732184700000|2024-11-21 10:25:00|2473.24|2472.74|2473.24|2472.74|2474.74|2474.24|2471.99|2471.49|340
1732185000000|2024-11-21 10:30:00|2472.99|2472.49|2474.99|2474.49|2475.99|2475.49|2472.24|2471.74|356
1732185300000|2024-11-21 10:35:00|2474.86|2474.36|2477.11|2476.61|2477.49|2476.99|2474.74|2474.24|696
1732185600000|2024-11-21 10:40:00|2476.99|2476.49|2478.36|2477.86|2479.24|2478.74|2476.61|2476.11|541
1732185900000|2024-11-21 10:45:00|2478.24|2477.74|2474.74|2474.24|2478.49|2477.99|2474.49|2473.99|411
1732186200000|2024-11-21 10:50:00|2474.99|2474.49|2475.24|2474.74|2476.99|2476.49|2474.74|2474.24|400
1732186500000|2024-11-21 10:55:00|2475.36|2474.86|2476.74|2476.24|2476.99|2476.49|2473.74|2473.24|501
1732186800000|2024-11-21 11:00:00|2476.49|2475.99|2477.24|2476.74|2479.74|2479.24|2476.49|2475.99|352
1732187100000|2024-11-21 11:05:00|2476.99|2476.49|2480.49|2479.99|2480.99|2480.49|2476.99|2476.49|346
1732187400000|2024-11-21 11:10:00|2480.36|2479.86|2481.99|2481.49|2482.24|2481.74|2479.74|2479.24|493
1732187700000|2024-11-21 11:15:00|2482.11|2481.61|2483.74|2483.24|2483.99|2483.49|2481.74|2481.24|530
1732188000000|2024-11-21 11:20:00|2483.49|2482.99|2483.74|2483.24|2484.49|2483.99|2482.74|2482.24|518
1732188300000|2024-11-21 11:25:00|2483.61|2483.11|2484.74|2484.24|2484.99|2484.49|2482.99|2482.49|546
1732188600000|2024-11-21 11:30:00|2484.86|2484.36|2485.55|2485.05|2485.68|2485.18|2483.49|2482.99|448
1732188900000|2024-11-21 11:35:00|2485.43|2484.93|2483.93|2483.43|2485.93|2485.43|2483.05|2482.55|463
1732189200000|2024-11-21 11:40:00|2483.8|2483.3|2483.68|2483.18|2484.43|2483.93|2481.8|2481.3|460
1732189500000|2024-11-21 11:45:00|2483.43|2482.93|2481.68|2481.18|2483.93|2483.43|2481.43|2480.93|428
1732189800000|2024-11-21 11:50:00|2481.93|2481.43|2481.68|2481.18|2482.43|2481.93|2480.68|2480.18|314
1732190100000|2024-11-21 11:55:00|2481.43|2480.93|2482.43|2481.93|2483.3|2482.8|2481.43|2480.93|486
1732190400000|2024-11-21 12:00:00|2481.43|2480.93|2484.3|2483.8|2484.43|2483.93|2481.43|2480.93|460
1732190700000|2024-11-21 12:05:00|2484.43|2483.93|2486.43|2485.93|2486.55|2486.05|2484.18|2483.68|525
1732191000000|2024-11-21 12:10:00|2486.3|2485.8|2484.93|2484.43|2486.43|2485.93|2484.43|2483.93|454
1732191300000|2024-11-21 12:15:00|2484.68|2484.18|2485.68|2485.18|2486.68|2486.18|2484.68|2484.18|427
1732191600000|2024-11-21 12:20:00|2485.93|2485.43|2487.3|2486.8|2488.18|2487.68|2485.68|2485.18|358
1732191900000|2024-11-21 12:25:00|2487.43|2486.93|2485.68|2485.18|2487.93|2487.43|2485.68|2485.18|380
1732192200000|2024-11-21 12:30:00|2485.93|2485.43|2486.05|2485.55|2487.3|2486.8|2485.68|2485.18|341
1732192500000|2024-11-21 12:35:00|2485.93|2485.43|2486.43|2485.93|2486.93|2486.43|2484.18|2483.68|311
1732192800000|2024-11-21 12:40:00|2486.65|2486.15|2487.65|2487.15|2487.9|2487.4|2486.15|2485.65|285
1732193100000|2024-11-21 12:45:00|2487.52|2487.02|2484.77|2484.27|2488.4|2487.9|2484.4|2483.9|296
1732193400000|2024-11-21 12:50:00|2484.9|2484.4|2482.52|2482.02|2484.9|2484.4|2482.4|2481.9|308
1732193700000|2024-11-21 12:55:00|2482.65|2482.15|2483.9|2483.4|2484.4|2483.9|2482.65|2482.15|239
1732194000000|2024-11-21 13:00:00|2484.02|2483.52|2485.65|2485.15|2486.65|2486.15|2484.02|2483.52|399
1732194300000|2024-11-21 13:05:00|2485.77|2485.27|2484.4|2483.9|2486.65|2486.15|2484.4|2483.9|380
1732194600000|2024-11-21 13:10:00|2484.52|2484.02|2484.9|2484.4|2486.15|2485.65|2484.4|2483.9|361
1732194900000|2024-11-21 13:15:00|2485.02|2484.52|2487.15|2486.65|2487.15|2486.65|2484.65|2484.15|667
1732195200000|2024-11-21 13:20:00|2487.27|2486.77|2485.65|2485.15|2487.4|2486.9|2484.9|2484.4|258
1732195500000|2024-11-21 13:25:00|2485.9|2485.4|2484.9|2484.4|2485.9|2485.4|2484.02|2483.52|190
1732195800000|2024-11-21 13:30:00|2485.02|2484.52|2485.4|2484.9|2485.9|2485.4|2483.9|2483.4|452
1732196100000|2024-11-21 13:35:00|2485.52|2485.02|2486.9|2486.4|2487.15|2486.65|2485.15|2484.65|272
1732196400000|2024-11-21 13:40:00|2486.77|2486.27|2486.65|2486.15|2487.9|2487.4|2486.27|2485.77|281
1732196700000|2024-11-21 13:45:00|2486.77|2486.27|2485.77|2485.27|2486.9|2486.4|2483.65|2483.15|328
1732197000000|2024-11-21 13:50:00|2485.9|2485.4|2484.15|2483.65|2486.02|2485.52|2483.9|2483.4|237
1732197300000|2024-11-21 13:55:00|2483.9|2483.4|2484.15|2483.65|2484.77|2484.27|2483.9|2483.4|248
1732197600000|2024-11-21 14:00:00|2484.4|2483.9|2482.02|2481.52|2484.77|2484.27|2481.65|2481.15|415
1732197900000|2024-11-21 14:05:00|2482.15|2481.65|2485.15|2484.65|2485.65|2485.15|2481.65|2481.15|426
1732198200000|2024-11-21 14:10:00|2485.27|2484.77|2486.15|2485.65|2487.15|2486.65|2485.15|2484.65|444
1732198500000|2024-11-21 14:15:00|2486.27|2485.77|2484.15|2483.65|2486.52|2486.02|2484.15|2483.65|451
1732198800000|2024-11-21 14:20:00|2484.4|2483.9|2485.27|2484.77|2485.9|2485.4|2483.65|2483.15|294
1732199100000|2024-11-21 14:25:00|2485.15|2484.65|2487.4|2486.9|2488.15|2487.65|2485.15|2484.65|702
1732199400000|2024-11-21 14:30:00|2487.27|2486.77|2483.65|2483.15|2487.4|2486.9|2483.27|2482.77|917
1732199700000|2024-11-21 14:35:00|2483.4|2482.9|2479.77|2479.27|2483.9|2483.4|2477.9|2477.4|1057
1732200000000|2024-11-21 14:40:00|2479.9|2479.4|2486.4|2485.9|2486.4|2485.9|2479.65|2479.15|1167
1732200300000|2024-11-21 14:45:00|2486.27|2485.77|2491.15|2490.65|2491.9|2491.4|2486.15|2485.65|1458
1732200600000|2024-11-21 14:50:00|2490.9|2490.4|2487.4|2486.9|2492.15|2491.65|2486.15|2485.65|893
1732200900000|2024-11-21 14:55:00|2487.52|2487.02|2486.15|2485.65|2488.4|2487.9|2485.65|2485.15|660
1732201200000|2024-11-21 15:00:00|2486.27|2485.77|2483.52|2483.02|2486.4|2485.9|2483.02|2482.52|983
1732201500000|2024-11-21 15:05:00|2483.65|2483.15|2483.15|2482.65|2485.15|2484.65|2481.9|2481.4|1069
1732201800000|2024-11-21 15:10:00|2483.03|2482.53|2491.78|2491.28|2491.78|2491.28|2482.65|2482.15|1067
1732202100000|2024-11-21 15:15:00|2491.53|2491.03|2490.53|2490.03|2492.03|2491.53|2489.53|2489.03|989
1732202400000|2024-11-21 15:20:00|2490.78|2490.28|2488.03|2487.53|2491.28|2490.78|2486.28|2485.78|732
1732202700000|2024-11-21 15:25:00|2488.28|2487.78|2486.65|2486.15|2489.28|2488.78|2485.78|2485.28|793
1732203000000|2024-11-21 15:30:00|2486.53|2486.03|2487.28|2486.78|2488.78|2488.28|2485.53|2485.03|812
1732203300000|2024-11-21 15:35:00|2487.15|2486.65|2488.28|2487.78|2490.53|2490.03|2486.78|2486.28|750
1732203600000|2024-11-21 15:40:00|2488.53|2488.03|2490.28|2489.78|2492.03|2491.53|2488.03|2487.53|955
1732203900000|2024-11-21 15:45:00|2490.53|2490.03|2492.53|2492.03|2493.53|2493.03|2489.65|2489.15|1281
1732204200000|2024-11-21 15:50:00|2492.78|2492.28|2494.28|2493.78|2494.28|2493.78|2491.53|2491.03|923
1732204500000|2024-11-21 15:55:00|2494.53|2494.03|2496.28|2495.78|2496.78|2496.28|2494.28|2493.78|1302
1732204800000|2024-11-21 16:00:00|2496.4|2495.9|2497.9|2497.4|2498.53|2498.03|2496.03|2495.53|1215
1732205100000|2024-11-21 16:05:00|2498.03|2497.53|2494.78|2494.28|2498.03|2497.53|2494.53|2494.03|716
1732205400000|2024-11-21 16:10:00|2494.53|2494.03|2496.28|2495.78|2496.53|2496.03|2493.53|2493.03|926
1732205700000|2024-11-21 16:15:00|2496.03|2495.53|2497.78|2497.28|2498.78|2498.28|2495.28|2494.78|1246
1732206000000|2024-11-21 16:20:00|2498.03|2497.53|2499.04|2497.54|2499.04|2498.28|2497.53|2497.03|1422
1732206300000|2024-11-21 16:25:00|2499.03|2497.53|2499.45|2497.95|2499.53|2498.03|2498.11|2496.61|776
1732206600000|2024-11-21 16:30:00|2499|2497.5|2496.98|2495.58|2499.47|2497.97|2496.98|2495.58|430
1732206900000|2024-11-21 16:35:00|2497.35|2495.95|2496.48|2495.08|2497.6|2496.2|2494.6|2493.2|245
1732207200000|2024-11-21 16:40:00|2495.85|2494.45|2496.98|2495.58|2497.1|2495.7|2495.73|2494.33|3025
1732207500000|2024-11-21 16:45:00|2496.6|2495.2|2495.23|2493.83|2496.6|2495.2|2495.1|2493.7|40
1732207800000|2024-11-21 16:50:00|2494.98|2493.58|2496.35|2494.95|2496.35|2494.95|2494.85|2493.45|26
1732208100000|2024-11-21 16:55:00|2496.23|2494.83|2497.03|2495.53|2497.1|2495.7|2495.98|2494.58|35
1732208400000|2024-11-21 17:00:00|2497.02|2495.52|2494.51|2493.01|2497.03|2495.53|2494.5|2493|0
1732208700000|2024-11-21 17:05:00|2494.5|2493|2495.4|2493.9|2495.46|2493.96|2494.5|2493|0
1732209000000|2024-11-21 17:10:00|2495.41|2493.91|2496.32|2494.82|2496.8|2495.3|2494.42|2492.92|0
1732209300000|2024-11-21 17:15:00|2496.33|2494.83|2497.73|2496.23|2498.2|2496.7|2495.86|2494.36|0
1732209600000|2024-11-21 17:20:00|2497.74|2496.24|2498.46|2496.96|2498.71|2497.21|2496.79|2495.29|0
1732209900000|2024-11-21 17:25:00|2498.69|2497.19|2499.22|2497.72|2500.17|2498.67|2498.22|2496.72|0
1732210200000|2024-11-21 17:30:00|2499.45|2497.95|2500.24|2498.74|2500.26|2498.76|2499.21|2497.71|0
1732210500000|2024-11-21 17:35:00|2500.23|2498.73|2500.25|2498.75|2500.73|2499.23|2499.76|2498.26|0
1732210800000|2024-11-21 17:40:00|2500.24|2498.74|2500.8|2499.3|2501.27|2499.77|2499.78|2498.28|0
1732211100000|2024-11-21 17:45:00|2501.03|2499.53|2501.71|2500.21|2502.68|2501.18|2500.8|2499.3|0
1732211400000|2024-11-21 17:50:00|2501.72|2500.22|2502.08|2500.58|2502.66|2501.16|2501.7|2500.2|0
1732211700000|2024-11-21 17:55:00|2502.07|2500.57|2501.61|2500.11|2502.09|2500.59|2500.9|2499.4|0
1732212000000|2024-11-21 18:00:00|2501.62|2500.12|2502.59|2501.09|2502.62|2501.12|2501.6|2500.1|0
1732212300000|2024-11-21 18:05:00|2502.58|2501.08|2503.55|2502.05|2503.57|2502.07|2502.58|2501.08|0
1732212600000|2024-11-21 18:10:00|2503.56|2502.06|2502.64|2501.14|2503.61|2502.11|2502.64|2501.14|0
1732212900000|2024-11-21 18:15:00|2502.65|2501.15|2502.6|2501.1|2502.65|2501.15|2501.67|2500.17|0
1732213200000|2024-11-21 18:20:00|2502.59|2501.09|2502.63|2501.13|2502.64|2501.14|2502.12|2500.62|0
1732213500000|2024-11-21 18:25:00|2503.09|2501.59|2503.64|2502.14|2503.64|2502.14|2502.21|2500.71|0
1732213800000|2024-11-21 18:30:00|2503.65|2502.15|2503.67|2502.17|2504.14|2502.64|2503.64|2502.14|0
1732214100000|2024-11-21 18:35:00|2503.68|2502.18|2502.7|2501.2|2504.14|2502.64|2502.22|2500.72|0
1732214400000|2024-11-21 18:40:00|2502.69|2501.19|2502.71|2501.21|2502.72|2501.22|2502.21|2500.71|0
1732214700000|2024-11-21 18:45:00|2503.17|2501.67|2501.77|2500.27|2503.19|2501.69|2501.77|2500.27|0
1732215000000|2024-11-21 18:50:00|2501.78|2500.28|2502.26|2500.76|2502.26|2500.76|2501.29|2499.79|0
1732215300000|2024-11-21 18:55:00|2502.27|2500.77|2502.72|2501.22|2503.18|2501.68|2501.8|2500.3|0
1732215600000|2024-11-21 19:00:00|2502.73|2501.23|2502.73|2501.23|2503.21|2501.71|2502.71|2501.21|0
1732215900000|2024-11-21 19:05:00|2502.72|2501.22|2501.67|2500.17|2502.73|2501.23|2501.21|2499.71|0
1732216200000|2024-11-21 19:10:00|2501.66|2500.16|2501.63|2500.13|2502.09|2500.59|2501.14|2499.64|0
1732216500000|2024-11-21 19:15:00|2501.64|2500.14|2500.66|2499.16|2501.64|2500.14|2500.65|2499.15|0
1732216800000|2024-11-21 19:20:00|2500.67|2499.17|2502.6|2501.1|2503.07|2501.57|2500.66|2499.16|0
1732217100000|2024-11-21 19:25:00|2502.59|2501.09|2503.08|2501.58|2503.09|2501.59|2502.13|2500.63|0
1732217400000|2024-11-21 19:30:00|2503.09|2501.59|2502.15|2500.65|2503.09|2501.59|2502.12|2500.62|0
1732217700000|2024-11-21 19:35:00|2502.61|2501.11|2503.11|2501.61|2503.11|2501.61|2502.14|2500.64|0
1732218000000|2024-11-21 19:40:00|2503.1|2501.6|2502.63|2501.13|2503.11|2501.61|2502.62|2501.12|0
1732218300000|2024-11-21 19:45:00|2502.62|2501.12|2502.16|2500.66|2502.63|2501.13|2501.69|2500.19|0
1732218600000|2024-11-21 19:50:00|2502.15|2500.65|2502.6|2501.1|2502.61|2501.11|2501.43|2499.93|0
1732218900000|2024-11-21 19:55:00|2502.61|2501.11|2502.64|2501.14|2503.09|2501.59|2502.61|2501.11|0
1732219200000|2024-11-21 20:00:00|2502.63|2501.13|2503.12|2501.62|2503.14|2501.64|2502.17|2500.67|0
1732219500000|2024-11-21 20:05:00|2503.11|2501.61|2504.06|2502.56|2504.06|2502.56|2503.11|2501.61|0
1732219800000|2024-11-21 20:10:00|2503.6|2502.1|2503.13|2501.63|2504.08|2502.58|2503.13|2501.63|0
1732220100000|2024-11-21 20:15:00|2503.14|2501.64|2503.59|2502.09|2503.6|2502.1|2503.12|2501.62|0
1732220400000|2024-11-21 20:20:00|2503.58|2502.08|2503.58|2502.08|2503.6|2502.1|2503.12|2501.62|0
1732220700000|2024-11-21 20:25:00|2503.35|2501.85|2504.05|2502.55|2504.06|2502.56|2503.11|2501.61|0
1732221000000|2024-11-21 20:30:00|2504.06|2502.56|2503.09|2501.59|2504.06|2502.56|2503.08|2501.58|0
1732221300000|2024-11-21 20:35:00|2503.08|2501.58|2503.06|2501.56|2503.09|2501.59|2502.1|2500.6|0
1732221600000|2024-11-21 20:40:00|2502.83|2501.33|2503.06|2501.56|2503.07|2501.57|2502.56|2501.06|0
1732221900000|2024-11-21 20:45:00|2503.07|2501.57|2502.6|2501.1|2503.07|2501.57|2502.12|2500.62|0
1732222200000|2024-11-21 20:50:00|2502.59|2501.09|2502.58|2501.08|2502.59|2501.09|2501.65|2500.15|0
1732222500000|2024-11-21 20:55:00|2502.57|2501.07|2504.35|2502.85|2504.82|2503.32|2502.09|2500.59|0
1732222800000|2024-11-21 21:00:00|2503.67|2502.17|2504.14|2502.64|2504.38|2502.88|2503.52|2502.02|0
1732223100000|2024-11-21 21:05:00|2504.05|2502.55|2503.76|2502.26|2504.05|2502.55|2503.52|2502.02|0
1732223400000|2024-11-21 21:10:00|2503.67|2502.17|2503.52|2502.02|2504|2502.5|2503.43|2501.93|0
1732223700000|2024-11-21 21:15:00|2503.62|2502.12|2503.28|2501.78|2503.62|2502.12|2503.24|2501.74|0
1732224000000|2024-11-21 21:20:00|2503.29|2501.79|2502.85|2501.35|2503.52|2502.02|2502.52|2501.02|0
1732224300000|2024-11-21 21:25:00|2502.81|2501.31|2502.66|2501.16|2502.81|2501.31|2502.47|2500.97|0
1732224600000|2024-11-21 21:30:00|2502.62|2501.12|2503|2501.5|2503.24|2501.74|2502.62|2501.12|0
1732224900000|2024-11-21 21:35:00|2503.05|2501.55|2502.85|2501.35|2503.28|2501.78|2502.71|2501.21|0
1732225200000|2024-11-21 21:40:00|2502.81|2501.31|2502.85|2501.35|2502.85|2501.35|2502.47|2500.97|0
1732225500000|2024-11-21 21:45:00|2502.76|2501.26|2502.9|2501.4|2502.95|2501.45|2502.52|2501.02|0
1732225800000|2024-11-21 21:50:00|2502.95|2501.45|2503|2501.5|2503.43|2501.93|2502.85|2501.35|0
1732226100000|2024-11-21 21:55:00|2502.99|2501.49|2502.66|2501.16|2503|2501.5|2502.57|2501.07|0
1732226400000|2024-11-21 22:00:00|2502.67|2501.17|2502.57|2501.07|2502.76|2501.26|2502.57|2501.07|0
1732226700000|2024-11-21 22:05:00|2502.52|2501.02|2502.28|2500.78|2502.66|2501.16|2502.28|2500.78|0
1732227000000|2024-11-21 22:10:00|2502.33|2500.83|2502.52|2501.02|2502.66|2501.16|2502.23|2500.73|0
1732227300000|2024-11-21 22:15:00|2502.57|2501.07|2502.57|2501.07|2502.57|2501.07|2502.52|2501.02|0
1732227600000|2024-11-21 22:20:00|2502.52|2501.02|2502.62|2501.12|2502.62|2501.12|2502.47|2500.97|0
1732228200000|2024-11-21 22:30:00|2502.71|2501.21|2502.52|2501.02|2502.71|2501.21|2502.52|2501.02|0
1732228500000|2024-11-21 22:35:00|2502.57|2501.07|2502.57|2501.07|2502.57|2501.07|2502.52|2501.02|0
1732228800000|2024-11-21 22:40:00|2502.52|2501.02|2502.43|2500.93|2502.66|2501.16|2502.43|2500.93|0
1732229400000|2024-11-21 22:50:00|2502.42|2500.92|2502.33|2500.83|2502.42|2500.92|2502.33|2500.83|0
1732229700000|2024-11-21 22:55:00|2502.38|2500.88|2502.33|2500.83|2502.38|2500.88|2502.28|2500.78|0
1732230000000|2024-11-21 23:00:00|2502.28|2500.78|2501.95|2500.45|2502.28|2500.78|2501.14|2499.64|0
1732230300000|2024-11-21 23:05:00|2502|2500.5|2501.9|2500.4|2502.19|2500.69|2501.71|2500.21|0
1732230600000|2024-11-21 23:10:00|2501.95|2500.45|2501.76|2500.26|2502.38|2500.88|2501.62|2500.12|0
1732230900000|2024-11-21 23:15:00|2501.81|2500.31|2501.62|2500.12|2501.9|2500.4|2501.52|2500.02|0
1732231200000|2024-11-21 23:20:00|2501.61|2500.11|2501.9|2500.4|2501.95|2500.45|2501.23|2499.73|0
1732231500000|2024-11-21 23:25:00|2501.95|2500.45|2502.66|2501.16|2502.76|2501.26|2501.95|2500.45|0
1732231800000|2024-11-21 23:30:00|2502.67|2501.17|2502.9|2501.4|2503.04|2501.54|2502.62|2501.12|0
1732232100000|2024-11-21 23:35:00|2502.95|2501.45|2502.57|2501.07|2503.14|2501.64|2502.52|2501.02|0
1732232400000|2024-11-21 23:40:00|2502.62|2501.12|2502.52|2501.02|2502.76|2501.26|2502.47|2500.97|0
1732232700000|2024-11-21 23:45:00|2502.47|2500.97|2502.09|2500.59|2502.47|2500.97|2502.09|2500.59|0
1732233000000|2024-11-21 23:50:00|2502.04|2500.54|2501.76|2500.26|2502.04|2500.54|2501.09|2499.59|0
1732233300000|2024-11-21 23:55:00|2501.81|2500.31|2501.85|2500.35|2502.23|2500.73|2501.71|2500.21|0
1732233600000|2024-11-22 00:00:00|2501.86|2500.36|2503|2501.5|2503.05|2501.55|2501.28|2499.78|0
1732233900000|2024-11-22 00:05:00|2502.95|2501.45|2502.85|2501.35|2503.38|2501.88|2502.62|2501.12|0
1732234200000|2024-11-22 00:10:00|2502.86|2501.36|2502.52|2501.02|2502.9|2501.4|2502.14|2500.64|0
1732234500000|2024-11-22 00:15:00|2502.47|2500.97|2501.58|2500.08|2502.47|2500.97|2500.64|2499.14|0
1732234800000|2024-11-22 00:20:00|2502.03|2500.53|2502.95|2501.45|2502.95|2501.45|2502.02|2500.52|0
1732235100000|2024-11-22 00:25:00|2502.94|2501.44|2503.41|2501.91|2503.42|2501.92|2502.71|2501.21|0
1732235400000|2024-11-22 00:30:00|2503.4|2501.9|2502.91|2501.41|2503.41|2501.91|2502.45|2500.95|0
1732235700000|2024-11-22 00:35:00|2502.92|2501.42|2503|2501.5|2503.85|2502.35|2502.91|2501.41|0
1732236000000|2024-11-22 00:40:00|2502.77|2501.27|2502.53|2501.03|2503|2501.5|2502.53|2501.03|0
1732236300000|2024-11-22 00:45:00|2502.52|2501.02|2501.59|2500.09|2502.53|2501.03|2501.59|2500.09|0
1732236600000|2024-11-22 00:50:00|2501.6|2500.1|2502.08|2500.58|2502.54|2501.04|2501.6|2500.1|0
1732236900000|2024-11-22 00:55:00|2502.31|2500.81|2502.53|2501.03|2502.79|2501.29|2502.31|2500.81|0
1732237200000|2024-11-22 01:00:00|2502.54|2501.04|2503|2501.5|2504.86|2503.36|2502.54|2501.04|0
1732237500000|2024-11-22 01:05:00|2502.99|2501.49|2504.63|2503.13|2504.86|2503.36|2502.99|2501.49|0
1732237800000|2024-11-22 01:10:00|2504.86|2503.36|2506.28|2504.78|2506.28|2504.78|2504.4|2502.9|0
1732238100000|2024-11-22 01:15:00|2506.27|2504.77|2506.27|2504.77|2506.74|2505.24|2505.58|2504.08|0
1732238400000|2024-11-22 01:20:00|2506.29|2504.79|2506.99|2505.49|2507.23|2505.73|2506.29|2504.79|0
1732238700000|2024-11-22 01:25:00|2506.76|2505.26|2507.21|2505.71|2507.23|2505.73|2505.82|2504.32|0
1732239000000|2024-11-22 01:30:00|2507.22|2505.72|2506.76|2505.26|2508.15|2506.65|2506.76|2505.26|0
1732239300000|2024-11-22 01:35:00|2506.77|2505.27|2506.77|2505.27|2507.69|2506.19|2506.77|2505.27|0
1732239600000|2024-11-22 01:40:00|2506.76|2505.26|2506.76|2505.26|2507.23|2505.73|2506.3|2504.8|0
1732239900000|2024-11-22 01:45:00|2506.75|2505.25|2505.61|2504.11|2506.76|2505.26|2505.6|2504.1|0
1732240200000|2024-11-22 01:50:00|2505.84|2504.34|2506.54|2505.04|2507.01|2505.51|2505.84|2504.34|0
1732240500000|2024-11-22 01:55:00|2506.55|2505.05|2505.84|2504.34|2506.78|2505.28|2505.6|2504.1|0
1732240800000|2024-11-22 02:00:00|2506.06|2504.56|2505.85|2504.35|2507|2505.5|2505.61|2504.11|0
1732241100000|2024-11-22 02:05:00|2505.84|2504.34|2503.99|2502.49|2506.08|2504.58|2503.99|2502.49|0
1732241400000|2024-11-22 02:10:00|2503.76|2502.26|2503.32|2501.82|2503.99|2502.49|2503.08|2501.58|0
1732241700000|2024-11-22 02:15:00|2503.31|2501.81|2504.24|2502.74|2504.7|2503.2|2503.31|2501.81|0
1732242000000|2024-11-22 02:20:00|2504.23|2502.73|2504.46|2502.96|2505.62|2504.12|2504.23|2502.73|0
1732242300000|2024-11-22 02:25:00|2504.69|2503.19|2504.7|2503.2|2505.62|2504.12|2504.69|2503.19|0
1732242600000|2024-11-22 02:30:00|2504.93|2503.43|2504.7|2503.2|2505.17|2503.67|2503.78|2502.28|0
1732242900000|2024-11-22 02:35:00|2504.71|2503.21|2505.2|2503.7|2505.63|2504.13|2504.26|2502.76|0
1732243200000|2024-11-22 02:40:00|2505.21|2503.71|2504.96|2503.46|2505.21|2503.71|2503.8|2502.3|0
1732243500000|2024-11-22 02:45:00|2505.19|2503.69|2505.42|2503.92|2505.42|2503.92|2504.73|2503.23|0
1732243800000|2024-11-22 02:50:00|2505.2|2503.7|2505.88|2504.38|2505.88|2504.38|2505.19|2503.69|0
1732244100000|2024-11-22 02:55:00|2506.11|2504.61|2506.11|2504.61|2506.35|2504.85|2506.11|2504.61|0
1732244400000|2024-11-22 03:00:00|2506.34|2504.84|2506.57|2505.07|2506.57|2505.07|2506.11|2504.61|0
1732244700000|2024-11-22 03:05:00|2506.34|2504.84|2506.59|2505.09|2506.82|2505.32|2506.11|2504.61|0
1732245000000|2024-11-22 03:10:00|2506.82|2505.32|2507.18|2505.68|2507.18|2505.68|2506.7|2505.2|0
1732245300000|2024-11-22 03:15:00|2507.19|2505.69|2507.18|2505.68|2507.19|2505.69|2506.71|2505.21|0
1732245600000|2024-11-22 03:20:00|2507.17|2505.67|2508.08|2506.58|2508.09|2506.59|2507.17|2505.67|0
1732245900000|2024-11-22 03:25:00|2507.85|2506.35|2506.92|2505.42|2508.1|2506.6|2506.68|2505.18|0
1732246200000|2024-11-22 03:30:00|2506.69|2505.19|2505.27|2503.77|2506.92|2505.42|2505.26|2503.76|0
1732246500000|2024-11-22 03:35:00|2505.5|2504|2504.06|2502.56|2506.19|2504.69|2503.83|2502.33|0
1732246800000|2024-11-22 03:40:00|2504.29|2502.79|2502.44|2500.94|2504.3|2502.8|2501.95|2500.45|0
1732247100000|2024-11-22 03:45:00|2502.43|2500.93|2503.83|2502.33|2504.29|2502.79|2502.43|2500.93|0
1732247400000|2024-11-22 03:50:00|2504.06|2502.56|2504.52|2503.02|2504.75|2503.25|2503.36|2501.86|0
1732247700000|2024-11-22 03:55:00|2504.29|2502.79|2505|2503.5|2505.23|2503.73|2504.29|2502.79|0
1732248000000|2024-11-22 04:00:00|2504.99|2503.49|2506.63|2505.13|2506.63|2505.13|2504.99|2503.49|0
1732248300000|2024-11-22 04:05:00|2506.86|2505.36|2504.76|2503.26|2507.09|2505.59|2504.07|2502.57|0
1732248600000|2024-11-22 04:10:00|2504.75|2503.25|2503.85|2502.35|2505.47|2503.97|2503.84|2502.34|0
1732248900000|2024-11-22 04:15:00|2503.84|2502.34|2505.22|2503.72|2505.23|2503.73|2503.84|2502.34|0
1732249200000|2024-11-22 04:20:00|2505.23|2503.73|2505.23|2503.73|2506.16|2504.66|2504.77|2503.27|0
1732249500000|2024-11-22 04:25:00|2505.24|2503.74|2504.23|2502.73|2505.47|2503.97|2503.85|2502.35|0
1732249800000|2024-11-22 04:30:00|2504.46|2502.96|2505.4|2503.9|2505.4|2503.9|2504.46|2502.96|0
1732250100000|2024-11-22 04:35:00|2505.17|2503.67|2504.96|2503.46|2505.89|2504.39|2504.94|2503.44|0
1732250400000|2024-11-22 04:40:00|2504.95|2503.45|2504.09|2502.59|2504.97|2503.47|2503.8|2502.3|0
1732250700000|2024-11-22 04:45:00|2504.32|2502.82|2503.86|2502.36|2504.32|2502.82|2503.39|2501.89|0
1732251000000|2024-11-22 04:50:00|2504.09|2502.59|2504.78|2503.28|2504.79|2503.29|2504.09|2502.59|0
1732251300000|2024-11-22 04:55:00|2504.32|2502.82|2504.32|2502.82|2504.55|2503.05|2504.31|2502.81|0
1732251600000|2024-11-22 05:00:00|2504.55|2503.05|2504.08|2502.58|2505.24|2503.74|2503.61|2502.11|0
1732251900000|2024-11-22 05:05:00|2504.31|2502.81|2503.86|2502.36|2504.55|2503.05|2503.4|2501.9|0
1732252200000|2024-11-22 05:10:00|2503.85|2502.35|2502.93|2501.43|2504.09|2502.59|2502.93|2501.43|0
1732252500000|2024-11-22 05:15:00|2502.7|2501.2|2500.59|2499.09|2502.93|2501.43|2500.58|2499.08|0
1732252800000|2024-11-22 05:20:00|2500.6|2499.1|2501.52|2500.02|2501.53|2500.03|2500.59|2499.09|0
1732253100000|2024-11-22 05:25:00|2501.75|2500.25|2502.9|2501.4|2502.91|2501.41|2501.51|2500.01|0
1732253400000|2024-11-22 05:30:00|2503.13|2501.63|2502.44|2500.94|2503.37|2501.87|2501.97|2500.47|0
1732253700000|2024-11-22 05:35:00|2502.43|2500.93|2502.44|2500.94|2502.9|2501.4|2501.97|2500.47|0
1732254000000|2024-11-22 05:40:00|2502.67|2501.17|2502.9|2501.4|2503.36|2501.86|2501.97|2500.47|0
1732254300000|2024-11-22 05:45:00|2502.67|2501.17|2499.9|2498.4|2502.9|2501.4|2499.66|2498.16|0
1732254600000|2024-11-22 05:50:00|2499.67|2498.17|2500.13|2498.63|2500.58|2499.08|2499.67|2498.17|0
1732254900000|2024-11-22 05:55:00|2500.12|2498.62|2498.71|2497.21|2500.36|2498.86|2498.48|2496.98|0
1732255200000|2024-11-22 06:00:00|2498.48|2496.98|2499.92|2498.42|2500.12|2498.62|2498.02|2496.52|0
1732255500000|2024-11-22 06:05:00|2499.69|2498.19|2500.4|2498.9|2500.62|2499.12|2499.23|2497.73|0
1732255800000|2024-11-22 06:10:00|2500.63|2499.13|2500.63|2499.13|2500.85|2499.35|2499.69|2498.19|0
1732256100000|2024-11-22 06:15:00|2500.4|2498.9|2501.57|2500.07|2501.58|2500.08|2500.4|2498.9|0
1732256400000|2024-11-22 06:20:00|2501.8|2500.3|2502.52|2501.02|2502.52|2501.02|2501.57|2500.07|0
1732256700000|2024-11-22 06:25:00|2502.51|2501.01|2502.27|2500.77|2502.96|2501.46|2502.05|2500.55|0
1732257000000|2024-11-22 06:30:00|2502.04|2500.54|2502.03|2500.53|2502.04|2500.54|2501.33|2499.83|0
1732257300000|2024-11-22 06:35:00|2501.81|2500.31|2500.87|2499.37|2501.81|2500.31|2500.4|2498.9|0
1732257600000|2024-11-22 06:40:00|2501.1|2499.6|2500.87|2499.37|2501.11|2499.61|2500.4|2498.9|0
1732257900000|2024-11-22 06:45:00|2500.64|2499.14|2501.89|2500.39|2503.05|2501.55|2500.63|2499.13|0
1732258200000|2024-11-22 06:50:00|2502.12|2500.62|2500.74|2499.24|2502.13|2500.63|2500.74|2499.24|0
1732258500000|2024-11-22 06:55:00|2500.75|2499.25|2500.29|2498.79|2501.21|2499.71|2499.83|2498.33|0
1732258800000|2024-11-22 07:00:00|2500.52|2499.02|2501.21|2499.71|2503.05|2501.55|2499.81|2498.31|0
1732259100000|2024-11-22 07:05:00|2501.67|2500.17|2503.52|2502.02|2503.52|2502.02|2500.97|2499.47|0
1732259400000|2024-11-22 07:10:00|2503.53|2502.03|2505.34|2503.84|2505.81|2504.31|2503.05|2501.55|0
1732259700000|2024-11-22 07:15:00|2505.57|2504.07|2505.8|2504.3|2505.81|2504.31|2504.41|2502.91|0
1732260000000|2024-11-22 07:20:00|2505.79|2504.29|2507.66|2506.16|2508.12|2506.62|2505.79|2504.29|0
1732260300000|2024-11-22 07:25:00|2507.65|2506.15|2507.65|2506.15|2508.11|2506.61|2506.95|2505.45|0
1732260600000|2024-11-22 07:30:00|2507.64|2506.14|2506.73|2505.33|2509.04|2507.54|2505.98|2504.58|3
1732260900000|2024-11-22 07:35:00|2506.98|2505.58|2506.73|2505.33|2507.98|2506.58|2506.23|2504.83|41
1732261200000|2024-11-22 07:40:00|2507.1|2505.7|2506.23|2504.83|2507.1|2505.7|2506.23|2504.83|4
1732261500000|2024-11-22 07:45:00|2506.73|2505.33|2507.48|2506.08|2507.85|2506.45|2506.6|2505.2|123
1732261800000|2024-11-22 07:50:00|2507.1|2505.7|2507.1|2505.7|2507.85|2506.45|2506.98|2505.58|27
1732262100000|2024-11-22 07:55:00|2507.15|2505.65|2508.12|2506.62|2509.04|2507.54|2507.15|2505.65|0
1732262400000|2024-11-22 08:00:00|2509.04|2507.54|2509.78|2509.28|2512.53|2512.03|2505.15|2504.65|2869
1732262700000|2024-11-22 08:05:00|2510.03|2509.53|2510.78|2510.28|2512.03|2511.53|2509.53|2509.03|1155
1732263000000|2024-11-22 08:10:00|2510.9|2510.4|2510.28|2509.78|2511.03|2510.53|2507.28|2506.78|956
1732263300000|2024-11-22 08:15:00|2508.28|2507.78|2506.4|2505.9|2508.28|2507.78|2505.4|2504.9|1155
1732263600000|2024-11-22 08:20:00|2506.53|2506.03|2508.4|2507.9|2508.78|2508.28|2506.28|2505.78|601
1732263900000|2024-11-22 08:25:00|2508.28|2507.78|2506.03|2505.53|2508.78|2508.28|2504.65|2504.15|574
1732264200000|2024-11-22 08:30:00|2505.9|2505.4|2506.9|2506.4|2508.53|2508.03|2504.9|2504.4|851
1732264500000|2024-11-22 08:35:00|2506.78|2506.28|2506.03|2505.53|2509.28|2508.78|2505.28|2504.78|553
1732264800000|2024-11-22 08:40:00|2506.3|2505.8|2508.3|2507.8|2509.05|2508.55|2505.8|2505.3|580
1732265100000|2024-11-22 08:45:00|2508.55|2508.05|2508.8|2508.3|2509.67|2509.17|2506.42|2505.92|551
1732265400000|2024-11-22 08:50:00|2508.92|2508.42|2507.8|2507.3|2509.55|2509.05|2506.8|2506.3|601
1732265700000|2024-11-22 08:55:00|2507.67|2507.17|2504.67|2504.17|2507.8|2507.3|2504.55|2504.05|343
1732266000000|2024-11-22 09:00:00|2504.92|2504.42|2507.3|2506.8|2507.3|2506.8|2502.92|2502.42|1179
1732266300000|2024-11-22 09:05:00|2507.42|2506.92|2502.3|2501.8|2507.42|2506.92|2501.55|2501.05|1073
1732266600000|2024-11-22 09:10:00|2502.05|2501.55|2502.05|2501.55|2502.67|2502.17|2499.05|2498.55|1186
1732266900000|2024-11-22 09:15:00|2502.3|2501.8|2499.92|2499.42|2503.55|2503.05|2499.8|2499.3|1663
1732267200000|2024-11-22 09:20:00|2500.3|2499.8|2496.8|2496.3|2502.05|2501.55|2496.55|2496.05|1786
1732267500000|2024-11-22 09:25:00|2496.67|2496.17|2489.42|2488.92|2496.67|2496.17|2489.17|2488.67|1243
1732267800000|2024-11-22 09:30:00|2489.92|2489.42|2487.05|2486.55|2489.92|2489.42|2486.05|2485.55|874
1732268100000|2024-11-22 09:35:00|2487.55|2487.05|2488.67|2488.17|2490.42|2489.92|2486.8|2486.3|754
1732268400000|2024-11-22 09:40:00|2488.8|2488.3|2489.8|2489.3|2492.3|2491.8|2487.67|2487.17|532
1732268700000|2024-11-22 09:45:00|2489.67|2489.17|2492.67|2492.17|2492.67|2492.17|2488.42|2487.92|594
1732269000000|2024-11-22 09:50:00|2492.55|2492.05|2495.05|2494.55|2495.55|2495.05|2491.55|2491.05|785
1732269300000|2024-11-22 09:55:00|2494.92|2494.42|2496.92|2496.42|2497.55|2497.05|2494.05|2493.55|418
1732269600000|2024-11-22 10:00:00|2497.05|2496.55|2497.92|2497.42|2498.67|2498.17|2495.3|2494.8|655
1732269900000|2024-11-22 10:05:00|2497.67|2497.17|2494.42|2493.92|2498.67|2498.17|2494.17|2493.67|518
1732270200000|2024-11-22 10:10:00|2494.55|2494.05|2493.42|2492.92|2494.55|2494.05|2491.55|2491.05|901
1732270500000|2024-11-22 10:15:00|2493.3|2492.8|2494.3|2493.8|2495.67|2495.17|2493.05|2492.55|510
1732270800000|2024-11-22 10:20:00|2494.17|2493.67|2494.05|2493.55|2495.3|2494.8|2493.3|2492.8|611
1732271100000|2024-11-22 10:25:00|2493.92|2493.42|2494.17|2493.67|2496.55|2496.05|2493.67|2493.17|573
1732271400000|2024-11-22 10:30:00|2494.55|2494.05|2496.05|2495.55|2496.8|2496.3|2493.8|2493.3|613
1732271700000|2024-11-22 10:35:00|2495.8|2495.3|2496.05|2495.55|2496.8|2496.3|2495.3|2494.8|430
1732272000000|2024-11-22 10:40:00|2496.17|2495.67|2496.8|2496.3|2496.8|2496.3|2494.3|2493.8|401
1732272300000|2024-11-22 10:45:00|2496.55|2496.05|2496.3|2495.8|2498.05|2497.55|2496.05|2495.55|403
1732272600000|2024-11-22 10:50:00|2496.55|2496.05|2497.55|2497.05|2498.3|2497.8|2496.55|2496.05|426
1732272900000|2024-11-22 10:55:00|2497.05|2496.55|2496.55|2496.05|2497.3|2496.8|2495.92|2495.42|330
1732273200000|2024-11-22 11:00:00|2496.05|2495.55|2497.67|2497.17|2497.8|2497.3|2494.55|2494.05|350
1732273500000|2024-11-22 11:05:00|2497.8|2497.3|2498.17|2497.67|2500.05|2499.55|2497.3|2496.8|485
1732273800000|2024-11-22 11:10:00|2498.05|2497.55|2494.55|2494.05|2498.55|2498.05|2494.55|2494.05|318
1732274100000|2024-11-22 11:15:00|2494.8|2494.3|2495.92|2495.42|2496.8|2496.3|2494.05|2493.55|283
1732274400000|2024-11-22 11:20:00|2495.8|2495.3|2496.55|2496.05|2496.67|2496.17|2495.05|2494.55|221
1732274700000|2024-11-22 11:25:00|2496.67|2496.17|2496.3|2495.8|2497.8|2497.3|2496.05|2495.55|233
1732275000000|2024-11-22 11:30:00|2496.55|2496.05|2496.3|2495.8|2497.3|2496.8|2495.55|2495.05|243
1732275300000|2024-11-22 11:35:00|2496.17|2495.67|2495.8|2495.3|2497.3|2496.8|2495.3|2494.8|374
1732275600000|2024-11-22 11:40:00|2495.55|2495.05|2496.3|2495.8|2498.05|2497.55|2495.55|2495.05|232
1732275900000|2024-11-22 11:45:00|2496.05|2495.55|2495.8|2495.3|2496.05|2495.55|2494.55|2494.05|205
1732276200000|2024-11-22 11:50:00|2495.55|2495.05|2497.3|2496.8|2497.42|2496.92|2495.55|2495.05|210
1732276500000|2024-11-22 11:55:00|2497.05|2496.55|2497.92|2497.42|2498.05|2497.55|2496.17|2495.67|190
1732276800000|2024-11-22 12:00:00|2497.8|2497.3|2497.8|2497.3|2499.55|2499.05|2497.8|2497.3|227
1732277100000|2024-11-22 12:05:00|2497.55|2497.05|2499.67|2499.17|2500.05|2499.55|2497.3|2496.8|364
1732277400000|2024-11-22 12:10:00|2499.8|2499.3|2500.05|2499.55|2500.55|2500.05|2499.55|2499.05|587
1732277700000|2024-11-22 12:15:00|2499.92|2499.42|2500.92|2500.42|2501.3|2500.8|2499.67|2499.17|905
1732278000000|2024-11-22 12:20:00|2500.8|2500.3|2504.3|2503.8|2504.55|2504.05|2500.8|2500.3|336
1732278300000|2024-11-22 12:25:00|2504.17|2503.67|2505.55|2505.05|2505.8|2505.3|2504.05|2503.55|413
1732278600000|2024-11-22 12:30:00|2505.3|2504.8|2505.05|2504.55|2506.3|2505.8|2504.55|2504.05|556
1732278900000|2024-11-22 12:35:00|2505.17|2504.67|2505.8|2505.3|2506.8|2506.3|2504.92|2504.42|232
1732279200000|2024-11-22 12:40:00|2505.73|2505.23|2505.23|2504.73|2505.98|2505.48|2503.48|2502.98|349
1732279500000|2024-11-22 12:45:00|2505.48|2504.98|2505.48|2504.98|2506.6|2506.1|2504.73|2504.23|448
1732279800000|2024-11-22 12:50:00|2505.35|2504.85|2506.98|2506.48|2507.73|2507.23|2505.35|2504.85|387
1732280100000|2024-11-22 12:55:00|2507.1|2506.6|2506.6|2506.1|2507.48|2506.98|2506.48|2505.98|282
1732280400000|2024-11-22 13:00:00|2506.73|2506.23|2508.1|2507.6|2508.23|2507.73|2506.48|2505.98|347
1732280700000|2024-11-22 13:05:00|2507.98|2507.48|2508.85|2508.35|2508.98|2508.48|2507.1|2506.6|475
1732281000000|2024-11-22 13:10:00|2508.73|2508.23|2507.73|2507.23|2510.48|2509.98|2506.98|2506.48|834
1732281300000|2024-11-22 13:15:00|2507.48|2506.98|2506.73|2506.23|2508.98|2508.48|2506.23|2505.73|409
1732281600000|2024-11-22 13:20:00|2506.98|2506.48|2508.73|2508.23|2509.23|2508.73|2506.48|2505.98|508
1732281900000|2024-11-22 13:25:00|2508.98|2508.48|2509.48|2508.98|2509.73|2509.23|2508.48|2507.98|339
1732282200000|2024-11-22 13:30:00|2509.73|2509.23|2509.23|2508.73|2510.23|2509.73|2508.23|2507.73|274
1732282500000|2024-11-22 13:35:00|2508.98|2508.48|2508.23|2507.73|2509.73|2509.23|2507.48|2506.98|679
1732282800000|2024-11-22 13:40:00|2507.98|2507.48|2504.98|2504.48|2508.23|2507.73|2504.73|2504.23|415
1732283100000|2024-11-22 13:45:00|2505.1|2504.6|2506.23|2505.73|2506.48|2505.98|2504.98|2504.48|385
1732283400000|2024-11-22 13:50:00|2506.1|2505.6|2505.98|2505.48|2506.48|2505.98|2504.73|2504.23|282
1732283700000|2024-11-22 13:55:00|2505.85|2505.35|2505.98|2505.48|2506.48|2505.98|2504.85|2504.35|256
1732284000000|2024-11-22 14:00:00|2505.85|2505.35|2505.6|2505.1|2505.98|2505.48|2503.98|2503.48|424
1732284300000|2024-11-22 14:05:00|2505.73|2505.23|2506.73|2506.23|2507.23|2506.73|2505.48|2504.98|1329
1732284600000|2024-11-22 14:10:00|2506.85|2506.35|2506.73|2506.23|2507.23|2506.73|2505.98|2505.48|379
1732284900000|2024-11-22 14:15:00|2506.98|2506.48|2505.85|2505.35|2507.48|2506.98|2504.6|2504.1|386
1732285200000|2024-11-22 14:20:00|2505.73|2505.23|2506.98|2506.48|2506.98|2506.48|2504.98|2504.48|609
1732285500000|2024-11-22 14:25:00|2507.23|2506.73|2507.73|2507.23|2507.73|2507.23|2506.23|2505.73|2376
1732285800000|2024-11-22 14:30:00|2507.98|2507.48|2508.1|2507.6|2508.98|2508.48|2506.1|2505.6|722
1732286100000|2024-11-22 14:35:00|2507.98|2507.48|2510.48|2509.98|2510.48|2509.98|2506.98|2506.48|434
1732286400000|2024-11-22 14:40:00|2510.73|2510.23|2511.85|2511.35|2513.23|2512.73|2510.73|2510.23|680
1732286700000|2024-11-22 14:45:00|2512.23|2511.73|2515.48|2514.98|2516.73|2516.23|2512.1|2511.6|912
1732287000000|2024-11-22 14:50:00|2515.6|2515.1|2514.1|2513.6|2515.6|2515.1|2512.48|2511.98|818
1732287300000|2024-11-22 14:55:00|2514.23|2513.73|2518.23|2517.73|2518.23|2517.73|2514.23|2513.73|1159
1732287600000|2024-11-22 15:00:00|2518.6|2518.1|2517.98|2517.48|2519.98|2519.48|2515.98|2515.48|1456
1732287900000|2024-11-22 15:05:00|2518.23|2517.73|2518.48|2517.98|2519.23|2518.73|2516.48|2515.98|1239
1732288200000|2024-11-22 15:10:00|2518.38|2517.88|2515.88|2515.38|2518.63|2518.13|2514.63|2514.13|1133
1732288500000|2024-11-22 15:15:00|2516|2515.5|2517.13|2516.63|2517.88|2517.38|2515.38|2514.88|548
1732288800000|2024-11-22 15:20:00|2517.25|2516.75|2515.88|2515.38|2518.13|2517.63|2514.88|2514.38|503
1732289100000|2024-11-22 15:25:00|2516|2515.5|2512.63|2512.13|2516.13|2515.63|2511.13|2510.63|929
1732289400000|2024-11-22 15:30:00|2513|2512.5|2514.13|2513.63|2515.38|2514.88|2512.88|2512.38|589
1732289700000|2024-11-22 15:35:00|2514|2513.5|2514.63|2514.13|2515.63|2515.13|2513.88|2513.38|496
1732290000000|2024-11-22 15:40:00|2514.5|2514|2515.38|2514.88|2515.38|2514.88|2513.13|2512.63|702
1732290300000|2024-11-22 15:45:00|2515.13|2514.63|2513.13|2512.63|2515.63|2515.13|2512.38|2511.88|635
1732290600000|2024-11-22 15:50:00|2513|2512.5|2514.38|2513.88|2516.38|2515.88|2512.88|2512.38|813
1732290900000|2024-11-22 15:55:00|2514.13|2513.63|2515.13|2514.63|2515.13|2514.63|2513.13|2512.63|793
1732291200000|2024-11-22 16:00:00|2515.38|2514.88|2515.88|2515.38|2516.13|2515.63|2514.88|2514.38|1429
1732291500000|2024-11-22 16:05:00|2515.75|2515.25|2513.13|2512.63|2516.13|2515.63|2513.13|2512.63|758
1732291800000|2024-11-22 16:10:00|2513.38|2512.88|2514.88|2514.38|2515.38|2514.88|2511.88|2511.38|1495
1732292100000|2024-11-22 16:15:00|2515.13|2514.63|2513.63|2513.13|2515.88|2515.38|2513.38|2512.88|1555
1732292400000|2024-11-22 16:20:00|2513.75|2513.25|2516.38|2514.88|2516.63|2516.13|2513.38|2512.88|3399
1732292700000|2024-11-22 16:25:00|2515.92|2514.42|2516.84|2515.34|2516.85|2515.35|2514.94|2513.44|1481
1732293000000|2024-11-22 16:30:00|2516.85|2515.35|2516.58|2515.18|2517.31|2515.81|2515.33|2513.93|1040
1732293300000|2024-11-22 16:35:00|2516.7|2515.3|2518.45|2517.05|2518.45|2517.05|2516.58|2515.18|102
1732293600000|2024-11-22 16:40:00|2518.58|2517.18|2516.58|2515.18|2518.83|2517.43|2516.45|2515.05|88
1732293900000|2024-11-22 16:45:00|2516.45|2515.05|2517.33|2515.93|2517.33|2515.93|2516.45|2515.05|17
1732294200000|2024-11-22 16:50:00|2517.45|2516.05|2517.95|2516.55|2518.7|2517.3|2517.45|2516.05|60
1732294500000|2024-11-22 16:55:00|2518.45|2517.05|2518.5|2517|2518.58|2517.18|2518.45|2517|2
1732294800000|2024-11-22 17:00:00|2518.51|2517.01|2519.45|2517.95|2519.45|2517.95|2518.01|2516.51|0
1732295100000|2024-11-22 17:05:00|2519.46|2517.96|2519.44|2517.94|2519.93|2518.43|2518.52|2517.02|0
1732295400000|2024-11-22 17:10:00|2519.43|2517.93|2520.4|2518.9|2520.87|2519.37|2518.97|2517.47|0
1732295700000|2024-11-22 17:15:00|2520.41|2518.91|2519.44|2517.94|2520.41|2518.91|2519.43|2517.93|0
1732296000000|2024-11-22 17:20:00|2519.45|2517.95|2520.34|2518.84|2520.41|2518.91|2519.44|2517.94|0
1732296300000|2024-11-22 17:25:00|2520.35|2518.85|2520.81|2519.31|2521.75|2520.25|2520.34|2518.84|0
1732296600000|2024-11-22 17:30:00|2520.82|2519.32|2520.28|2518.78|2520.82|2519.32|2519.36|2517.86|0
1732296900000|2024-11-22 17:35:00|2520.29|2518.79|2518.85|2517.35|2520.29|2518.79|2518.38|2516.88|0
1732297200000|2024-11-22 17:40:00|2518.86|2517.36|2520.24|2518.74|2520.71|2519.21|2518.86|2517.36|0
1732297500000|2024-11-22 17:45:00|2520.25|2518.75|2520.72|2519.22|2521.19|2519.69|2520.23|2518.73|0
1732297800000|2024-11-22 17:50:00|2520.73|2519.23|2522.13|2520.63|2522.15|2520.65|2520.73|2519.23|0
1732298100000|2024-11-22 17:55:00|2522.14|2520.64|2522.15|2520.65|2522.15|2520.65|2521.67|2520.17|0
1732298400000|2024-11-22 18:00:00|2522.14|2520.64|2521.93|2520.43|2522.16|2520.66|2521.66|2520.16|0
1732298700000|2024-11-22 18:05:00|2521.7|2520.2|2522.13|2520.63|2522.62|2521.12|2521.68|2520.18|0
1732299000000|2024-11-22 18:10:00|2522.14|2520.64|2523.07|2521.57|2523.55|2522.05|2522.13|2520.63|0
1732299300000|2024-11-22 18:15:00|2523.06|2521.56|2522.36|2520.86|2523.08|2521.58|2522.13|2520.63|0
1732299600000|2024-11-22 18:20:00|2522.59|2521.09|2522.61|2521.11|2523.07|2521.57|2521.65|2520.15|0
1732299900000|2024-11-22 18:25:00|2522.6|2521.1|2522.08|2520.58|2523.05|2521.55|2521.62|2520.12|0
1732300200000|2024-11-22 18:30:00|2522.07|2520.57|2522.57|2521.07|2522.6|2521.1|2522.07|2520.57|0
1732300500000|2024-11-22 18:35:00|2522.56|2521.06|2521.91|2520.41|2522.57|2521.07|2521.44|2519.94|0
1732300800000|2024-11-22 18:40:00|2521.9|2520.4|2521.89|2520.39|2521.91|2520.41|2521.42|2519.92|0
1732301100000|2024-11-22 18:45:00|2521.9|2520.4|2521.9|2520.4|2522.39|2520.89|2521.89|2520.39|0
1732301400000|2024-11-22 18:50:00|2521.44|2519.94|2521.43|2519.93|2521.9|2520.4|2520.93|2519.43|0
1732301700000|2024-11-22 18:55:00|2521.42|2519.92|2521.91|2520.41|2522.38|2520.88|2521.42|2519.92|0
1732302000000|2024-11-22 19:00:00|2521.9|2520.4|2521.44|2519.94|2521.91|2520.41|2521.43|2519.93|0
1732302300000|2024-11-22 19:05:00|2521.43|2519.93|2520.96|2519.46|2521.45|2519.95|2520.49|2518.99|0
1732302600000|2024-11-22 19:10:00|2520.97|2519.47|2520.01|2518.51|2520.97|2519.47|2519.55|2518.05|0
1732302900000|2024-11-22 19:15:00|2520.02|2518.52|2519.99|2518.49|2520.02|2518.52|2518.55|2517.05|0
1732303200000|2024-11-22 19:20:00|2519.98|2518.48|2520.48|2518.98|2520.48|2518.98|2519.52|2518.02|0
1732303500000|2024-11-22 19:25:00|2520.47|2518.97|2520.48|2518.98|2520.74|2519.24|2520|2518.5|0
1732303800000|2024-11-22 19:30:00|2520.47|2518.97|2520.97|2519.47|2520.97|2519.47|2520.02|2518.52|0
1732304100000|2024-11-22 19:35:00|2520.51|2519.01|2520.99|2519.49|2521.45|2519.95|2520.51|2519.01|0
1732304400000|2024-11-22 19:40:00|2520.98|2519.48|2520.49|2518.99|2520.98|2519.48|2520.48|2518.98|0
1732304700000|2024-11-22 19:45:00|2520.5|2519|2520.93|2519.43|2520.93|2519.43|2520.44|2518.94|0
1732305000000|2024-11-22 19:50:00|2520.92|2519.42|2521.35|2519.85|2521.36|2519.86|2520.46|2518.96|0
1732305300000|2024-11-22 19:55:00|2521.36|2519.86|2520.88|2519.38|2521.37|2519.87|2520.88|2519.38|0
1732305600000|2024-11-22 20:00:00|2520.87|2519.37|2518.26|2516.76|2520.88|2519.38|2517.53|2516.03|0
1732305900000|2024-11-22 20:05:00|2518.49|2516.99|2518.49|2516.99|2519.46|2517.96|2518.02|2516.52|0
1732306200000|2024-11-22 20:10:00|2518.5|2517|2517.53|2516.03|2518.5|2517|2517.52|2516.02|0
1732306500000|2024-11-22 20:15:00|2517.52|2516.02|2518.97|2517.47|2518.97|2517.47|2517.29|2515.79|0
1732306800000|2024-11-22 20:20:00|2518.51|2517.01|2518.97|2517.47|2518.98|2517.48|2518.49|2516.99|0
1732307100000|2024-11-22 20:25:00|2518.51|2517.01|2518.51|2517.01|2518.98|2517.48|2515.7|2514.2|0
1732307400000|2024-11-22 20:30:00|2518.5|2517|2517.18|2515.68|2518.97|2517.47|2517.17|2515.67|0
1732307700000|2024-11-22 20:35:00|2517.41|2515.91|2516.7|2515.2|2517.65|2516.15|2516.69|2515.19|0
1732308000000|2024-11-22 20:40:00|2516.71|2515.21|2517.14|2515.64|2517.15|2515.65|2516.22|2514.72|0
1732308300000|2024-11-22 20:45:00|2516.68|2515.18|2517.64|2516.14|2517.65|2516.15|2516.68|2515.18|0
1732308600000|2024-11-22 20:50:00|2517.63|2516.13|2519.54|2518.04|2519.54|2518.04|2517.17|2515.67|0
1732308900000|2024-11-22 20:55:00|2519.55|2518.05|2520.56|2519.06|2521.53|2520.03|2518.62|2517.12|0
1732309200000|2024-11-22 21:00:00|2520.33|2518.83|2520.8|2519.3|2521.71|2520.21|2519.9|2518.4|0
1732309500000|2024-11-22 21:05:00|2520.81|2519.31|2521|2519.5|2521.42|2519.92|2520.66|2519.16|0
1732309800000|2024-11-22 21:10:00|2520.99|2519.49|2520.76|2519.26|2521|2519.5|2520.62|2519.12|0
1732310100000|2024-11-22 21:15:00|2520.71|2519.21|2520.71|2519.21|2521|2519.5|2520.52|2519.02|0
1732310400000|2024-11-22 21:20:00|2520.66|2519.16|2520.9|2519.4|2521.09|2519.59|2520.62|2519.12|0
1732310700000|2024-11-22 21:25:00|2520.95|2519.45|2520.71|2519.21|2521.09|2519.59|2520.57|2519.07|0
1732311000000|2024-11-22 21:30:00|2520.76|2519.26|2520.66|2519.16|2520.9|2519.4|2520.52|2519.02|0
1732311300000|2024-11-22 21:35:00|2520.71|2519.21|2521.47|2519.97|2521.47|2519.97|2520.71|2519.21|0
1732311600000|2024-11-22 21:40:00|2521.38|2519.88|2521.67|2520.17|2521.76|2520.26|2521.28|2519.78|0
1732311900000|2024-11-22 21:45:00|2521.66|2520.16|2521.52|2520.02|2522|2520.5|2521.52|2520.02|0
1732312200000|2024-11-22 21:50:00|2521.57|2520.07|2521.76|2520.26|2521.86|2520.36|2521.52|2520.02|0
1732312500000|2024-11-22 21:55:00|2521.71|2520.21|2521.76|2520.26|2521.86|2520.36|2521.52|2520.02|0
1732312800000|2024-11-22 22:00:00|2521.8|2520.3|2521.8|2520.3|2521.8|2520.3|2521.8|2520.3|0
1732489200000|2024-11-24 23:00:00|2528.89|2527.39|2529.25|2527.75|2529.25|2527.75|2528.78|2527.28|0
1732489500000|2024-11-24 23:05:00|2529.27|2527.77|2529.6|2528.1|2529.65|2528.15|2529.18|2527.68|0
1732489800000|2024-11-24 23:10:00|2529.56|2528.06|2529.53|2528.03|2529.84|2528.34|2529.34|2527.84|0
1732490100000|2024-11-24 23:15:00|2529.57|2528.07|2529.2|2527.7|2529.72|2528.22|2528.82|2527.32|0
1732490400000|2024-11-24 23:20:00|2529.16|2527.66|2528.92|2527.42|2529.2|2527.7|2528.54|2527.04|0
1732490700000|2024-11-24 23:25:00|2528.82|2527.32|2529.33|2527.83|2529.61|2528.11|2528.82|2527.32|0
1732491000000|2024-11-24 23:30:00|2529.32|2527.82|2529.14|2527.64|2529.42|2527.92|2529.04|2527.54|0
1732491300000|2024-11-24 23:35:00|2529.09|2527.59|2529.16|2527.66|2529.21|2527.71|2528.57|2527.07|0
1732491600000|2024-11-24 23:40:00|2529.21|2527.71|2529.73|2528.23|2529.82|2528.32|2529.11|2527.61|0
1732491900000|2024-11-24 23:45:00|2529.68|2528.18|2529.54|2528.04|2529.87|2528.37|2529.35|2527.85|0
1732492200000|2024-11-24 23:50:00|2529.49|2527.99|2529.59|2528.09|2529.68|2528.18|2529.3|2527.8|0
1732492500000|2024-11-24 23:55:00|2529.63|2528.13|2529.11|2527.61|2529.78|2528.28|2529.11|2527.61|0
1732492800000|2024-11-25 00:00:00|2529.12|2527.62|2529.59|2528.09|2529.73|2528.23|2529.12|2527.62|0
1732493100000|2024-11-25 00:05:00|2529.63|2528.13|2529.49|2527.99|2529.73|2528.23|2529.3|2527.8|0
1732493400000|2024-11-25 00:10:00|2529.5|2528|2529.05|2527.55|2529.78|2528.28|2528.77|2527.27|0
1732493700000|2024-11-25 00:15:00|2529.14|2527.64|2528.61|2527.11|2535.48|2533.98|2528.15|2526.65|0
1732494000000|2024-11-25 00:20:00|2529.07|2527.57|2529.99|2528.49|2530.44|2528.94|2528.15|2526.65|0
1732494300000|2024-11-25 00:25:00|2530.22|2528.72|2529.53|2528.03|2530.45|2528.95|2529.53|2528.03|0
1732494600000|2024-11-25 00:30:00|2529.52|2528.02|2530.43|2528.93|2530.67|2529.17|2529.52|2528.02|0
1732494900000|2024-11-25 00:35:00|2530.44|2528.94|2531.82|2530.32|2531.83|2530.33|2530.44|2528.94|0
1732495200000|2024-11-25 00:40:00|2531.83|2530.33|2533.2|2531.7|2533.2|2531.7|2531.81|2530.31|0
1732495500000|2024-11-25 00:45:00|2533.66|2532.16|2534.12|2532.62|2534.12|2532.62|2533.2|2531.7|0
1732495800000|2024-11-25 00:50:00|2534.58|2533.08|2535.04|2533.54|2535.05|2533.55|2534.12|2532.62|0
1732496100000|2024-11-25 00:55:00|2535.05|2533.55|2536.81|2535.31|2536.82|2535.32|2535.04|2533.54|0
1732496400000|2024-11-25 01:00:00|2537.27|2535.77|2537.27|2535.77|2537.74|2536.24|2536.81|2535.31|0
1732496700000|2024-11-25 01:05:00|2537.28|2535.78|2536.95|2535.45|2537.41|2535.91|2536.82|2535.32|0
1732497000000|2024-11-25 01:10:00|2536.49|2534.99|2537.41|2535.91|2537.41|2535.91|2536.49|2534.99|0
1732497300000|2024-11-25 01:15:00|2537.64|2536.14|2537.43|2535.93|2538.35|2536.85|2536.72|2535.22|0
1732497600000|2024-11-25 01:20:00|2537.2|2535.7|2536.51|2535.01|2537.43|2535.93|2536.51|2535.01|0
1732497900000|2024-11-25 01:25:00|2536.52|2535.02|2535.96|2534.46|2536.52|2535.02|2535.49|2533.99|0
1732498200000|2024-11-25 01:30:00|2536.19|2534.69|2535.27|2533.77|2536.42|2534.92|2535.04|2533.54|0
1732498500000|2024-11-25 01:35:00|2535.5|2534|2535.74|2534.24|2535.97|2534.47|2534.59|2533.09|0
1732498800000|2024-11-25 01:40:00|2535.97|2534.47|2535.51|2534.01|2535.97|2534.47|2535.51|2534.01|0
1732499100000|2024-11-25 01:45:00|2535.96|2534.46|2536.43|2534.93|2536.43|2534.93|2535.51|2534.01|0
1732499400000|2024-11-25 01:50:00|2536.2|2534.7|2534.59|2533.09|2536.2|2534.7|2534.59|2533.09|0
1732499700000|2024-11-25 01:55:00|2534.13|2532.63|2534.34|2532.84|2534.34|2532.84|2533.65|2532.15|0
1732500000000|2024-11-25 02:00:00|2534.57|2533.07|2534.11|2532.61|2534.58|2533.08|2533.65|2532.15|0
1732500300000|2024-11-25 02:05:00|2534.33|2532.83|2535.49|2533.99|2535.96|2534.46|2534.33|2532.83|0
1732500600000|2024-11-25 02:10:00|2535.5|2534|2535.04|2533.54|2536.42|2534.92|2535.04|2533.54|0
1732500900000|2024-11-25 02:15:00|2535.03|2533.53|2535.04|2533.54|2535.04|2533.54|2534.12|2532.62|0
1732501200000|2024-11-25 02:20:00|2535.03|2533.53|2535.26|2533.76|2535.49|2533.99|2534.57|2533.07|0
1732501500000|2024-11-25 02:25:00|2535.27|2533.77|2535.72|2534.22|2536.18|2534.68|2535.26|2533.76|0
1732501800000|2024-11-25 02:30:00|2535.95|2534.45|2535.49|2533.99|2536.41|2534.91|2535.49|2533.99|0
1732502100000|2024-11-25 02:35:00|2535.48|2533.98|2535.95|2534.45|2535.95|2534.45|2534.57|2533.07|0
1732502400000|2024-11-25 02:40:00|2535.72|2534.22|2535.49|2533.99|2535.95|2534.45|2535.48|2533.98|0
1732502700000|2024-11-25 02:45:00|2535.72|2534.22|2535.72|2534.22|2536.41|2534.91|2535.49|2533.99|0
1732503000000|2024-11-25 02:50:00|2535.49|2533.99|2535.95|2534.45|2536.41|2534.91|2535.03|2533.53|0
1732503300000|2024-11-25 02:55:00|2536.41|2534.91|2535.95|2534.45|2536.41|2534.91|2535.95|2534.45|0
1732503600000|2024-11-25 03:00:00|2536.18|2534.68|2535.73|2534.23|2536.41|2534.91|2535.49|2533.99|0
1732503900000|2024-11-25 03:05:00|2535.95|2534.45|2535.49|2533.99|2535.95|2534.45|2534.57|2533.07|0
1732504200000|2024-11-25 03:10:00|2535.5|2534|2536.42|2534.92|2536.42|2534.92|2535.5|2534|0
1732504500000|2024-11-25 03:15:00|2536.19|2534.69|2536.65|2535.15|2536.88|2535.38|2536.19|2534.69|0
1732504800000|2024-11-25 03:20:00|2536.88|2535.38|2536.42|2534.92|2536.88|2535.38|2536.41|2534.91|0
1732505100000|2024-11-25 03:25:00|2536.41|2534.91|2535.71|2534.21|2536.41|2534.91|2535.49|2533.99|0
1732505400000|2024-11-25 03:30:00|2535.94|2534.44|2534.1|2532.6|2535.94|2534.44|2534.1|2532.6|0
1732505700000|2024-11-25 03:35:00|2533.64|2532.14|2534.33|2532.83|2535.02|2533.52|2533.64|2532.14|0
1732506000000|2024-11-25 03:40:00|2534.56|2533.06|2534.1|2532.6|2535.02|2533.52|2534.1|2532.6|0
1732506300000|2024-11-25 03:45:00|2534.33|2532.83|2535.03|2533.53|2535.48|2533.98|2534.33|2532.83|0
1732506600000|2024-11-25 03:50:00|2535.02|2533.52|2535.02|2533.52|2535.48|2533.98|2534.8|2533.3|0
1732506900000|2024-11-25 03:55:00|2535.03|2533.53|2535.03|2533.53|2535.26|2533.76|2535.02|2533.52|0
1732507200000|2024-11-25 04:00:00|2534.57|2533.07|2535.26|2533.76|2535.26|2533.76|2534.57|2533.07|0
1732507500000|2024-11-25 04:05:00|2535.03|2533.53|2534.57|2533.07|2535.49|2533.99|2534.57|2533.07|0
1732507800000|2024-11-25 04:10:00|2534.11|2532.61|2534.57|2533.07|2534.8|2533.3|2534.11|2532.61|0
1732508100000|2024-11-25 04:15:00|2534.58|2533.08|2534.08|2532.58|2534.58|2533.08|2533.85|2532.35|0
1732508400000|2024-11-25 04:20:00|2534.09|2532.59|2534.09|2532.59|2534.09|2532.59|2534.09|2532.59|0
1732508700000|2024-11-25 04:25:00|2534.32|2532.82|2534.55|2533.05|2534.55|2533.05|2534.32|2532.82|0
1732509000000|2024-11-25 04:30:00|2534.09|2532.59|2533.63|2532.13|2534.55|2533.05|2533.63|2532.13|0
1732509300000|2024-11-25 04:35:00|2533.86|2532.36|2534.03|2532.53|2534.09|2532.59|2533.57|2532.07|0
1732509600000|2024-11-25 04:40:00|2534.02|2532.52|2534.02|2532.52|2534.02|2532.52|2534.02|2532.52|0
1732509900000|2024-11-25 04:45:00|2533.79|2532.29|2533.57|2532.07|2534.49|2532.99|2533.56|2532.06|0
1732510200000|2024-11-25 04:50:00|2533.56|2532.06|2533.1|2531.6|2533.57|2532.07|2532.64|2531.14|0
1732510500000|2024-11-25 04:55:00|2532.87|2531.37|2532.87|2531.37|2532.87|2531.37|2532.18|2530.68|0
1732510800000|2024-11-25 05:00:00|2532.09|2530.59|2531.64|2530.14|2532.09|2530.59|2531.17|2529.67|0
1732511100000|2024-11-25 05:05:00|2531.63|2530.13|2531.64|2530.14|2531.86|2530.36|2531.18|2529.68|0
1732511400000|2024-11-25 05:10:00|2531.63|2530.13|2532.09|2530.59|2532.1|2530.6|2531.4|2529.9|0
1732511700000|2024-11-25 05:15:00|2532.88|2531.38|2532.19|2530.69|2533.11|2531.61|2532.18|2530.68|0
1732512000000|2024-11-25 05:20:00|2532.18|2530.68|2531.5|2530|2532.19|2530.69|2531.27|2529.77|0
1732512300000|2024-11-25 05:25:00|2531.72|2530.22|2532.19|2530.69|2532.88|2531.38|2531.49|2529.99|0
1732512600000|2024-11-25 05:30:00|2532.42|2530.92|2533.1|2531.6|2533.1|2531.6|2532.19|2530.69|0
1732512900000|2024-11-25 05:35:00|2532.87|2531.37|2533.11|2531.61|2533.12|2531.62|2532.65|2531.15|0
1732513200000|2024-11-25 05:40:00|2533.12|2531.62|2533.1|2531.6|2533.57|2532.07|2533.1|2531.6|0
1732513500000|2024-11-25 05:45:00|2533.11|2531.61|2532.87|2531.37|2533.56|2532.06|2532.64|2531.14|0
1732513800000|2024-11-25 05:50:00|2532.65|2531.15|2532.65|2531.15|2533.11|2531.61|2532.65|2531.15|0
1732514100000|2024-11-25 05:55:00|2532.88|2531.38|2533.09|2531.59|2533.11|2531.61|2532.62|2531.12|0
1732514400000|2024-11-25 06:00:00|2533.08|2531.58|2530.32|2528.82|2533.08|2531.58|2530.32|2528.82|0
1732514700000|2024-11-25 06:05:00|2529.86|2528.36|2530.32|2528.82|2530.78|2529.28|2529.84|2528.34|0
1732515000000|2024-11-25 06:10:00|2530.55|2529.05|2529.86|2528.36|2530.55|2529.05|2529.85|2528.35|0
1732515300000|2024-11-25 06:15:00|2528.41|2526.91|2528.18|2526.68|2528.87|2527.37|2527.95|2526.45|0
1732515600000|2024-11-25 06:20:00|2527.96|2526.46|2529.57|2528.07|2529.57|2528.07|2527.96|2526.46|0
1732515900000|2024-11-25 06:25:00|2529.34|2527.84|2529.56|2528.06|2530.49|2528.99|2529.34|2527.84|0
1732516200000|2024-11-25 06:30:00|2530.77|2529.27|2528.48|2526.98|2530.77|2529.27|2528.02|2526.52|0
1732516500000|2024-11-25 06:35:00|2528.25|2526.75|2529.63|2528.13|2529.63|2528.13|2527.79|2526.29|0
1732516800000|2024-11-25 06:40:00|2529.4|2527.9|2528.48|2526.98|2530.32|2528.82|2528.02|2526.52|0
1732517100000|2024-11-25 06:45:00|2528.44|2526.94|2529|2527.5|2529.23|2527.73|2527.63|2526.13|0
1732517400000|2024-11-25 06:50:00|2528.77|2527.27|2528.55|2527.05|2529|2527.5|2528.54|2527.04|0
1732517700000|2024-11-25 06:55:00|2528.54|2527.04|2528.55|2527.05|2529|2527.5|2528.54|2527.04|0
1732518000000|2024-11-25 07:00:00|2529|2527.5|2527.18|2525.68|2529.01|2527.51|2527.16|2525.66|0
1732518300000|2024-11-25 07:05:00|2527.41|2525.91|2529.86|2528.36|2530.36|2528.86|2527.13|2525.63|0
1732518600000|2024-11-25 07:10:00|2530.32|2528.82|2529.86|2528.36|2530.78|2529.28|2528.93|2527.43|0
1732518900000|2024-11-25 07:15:00|2529.85|2528.35|2529.86|2528.36|2530.31|2528.81|2529.4|2527.9|0
1732519200000|2024-11-25 07:20:00|2529.63|2528.13|2529.8|2528.3|2530.32|2528.82|2529.4|2527.9|0
1732519500000|2024-11-25 07:25:00|2529.34|2527.84|2528.41|2526.91|2529.8|2528.3|2528.41|2526.91|0
1732519800000|2024-11-25 07:30:00|2528.87|2527.37|2524.43|2523.03|2529.9|2528.4|2523.06|2521.66|185
1732520100000|2024-11-25 07:35:00|2524.31|2522.91|2523.43|2522.03|2524.93|2523.53|2522.56|2521.16|143
1732520400000|2024-11-25 07:40:00|2523.31|2521.91|2523.68|2522.28|2523.68|2522.28|2521.68|2520.28|46
1732520700000|2024-11-25 07:45:00|2523.43|2522.03|2525.43|2524.03|2526.06|2524.66|2523.43|2522.03|20
1732521000000|2024-11-25 07:50:00|2525.06|2523.66|2526.81|2525.41|2526.81|2525.41|2525.06|2523.66|16
1732521300000|2024-11-25 07:55:00|2526.56|2525.06|2522.94|2521.44|2526.56|2525.06|2522.94|2521.44|0
1732521600000|2024-11-25 08:00:00|2523.85|2522.35|2528.11|2527.61|2531.36|2530.86|2523.85|2522.35|2803
1732521900000|2024-11-25 08:05:00|2527.86|2527.36|2527.36|2526.86|2528.61|2528.11|2526.11|2525.61|1348
1732522200000|2024-11-25 08:10:00|2527.11|2526.61|2527.86|2527.36|2528.61|2528.11|2523.61|2523.11|1564
1732522500000|2024-11-25 08:15:00|2528.23|2527.73|2520.61|2520.11|2528.36|2527.86|2520.36|2519.86|1025
1732522800000|2024-11-25 08:20:00|2520.73|2520.23|2519.11|2518.61|2521.86|2521.36|2517.61|2517.11|1235
1732523100000|2024-11-25 08:25:00|2518.86|2518.36|2518.86|2518.36|2519.61|2519.11|2516.61|2516.11|694
1732523400000|2024-11-25 08:30:00|2518.61|2518.11|2518.86|2518.36|2519.86|2519.36|2515.86|2515.36|1033
1732523700000|2024-11-25 08:35:00|2518.61|2518.11|2521.11|2520.61|2522.36|2521.86|2517.86|2517.36|741
1732524000000|2024-11-25 08:40:00|2521.34|2520.84|2523.34|2522.84|2523.84|2523.34|2519.59|2519.09|1010
1732524300000|2024-11-25 08:45:00|2523.09|2522.59|2521.84|2521.34|2523.21|2522.71|2520.59|2520.09|479
1732524600000|2024-11-25 08:50:00|2521.96|2521.46|2518.34|2517.84|2522.09|2521.59|2516.84|2516.34|745
1732524900000|2024-11-25 08:55:00|2518.21|2517.71|2517.71|2517.21|2519.46|2518.96|2517.46|2516.96|439
1732525200000|2024-11-25 09:00:00|2517.84|2517.34|2516.71|2516.21|2518.71|2518.21|2514.84|2514.34|874
1732525500000|2024-11-25 09:05:00|2516.84|2516.34|2519.71|2519.21|2520.59|2520.09|2516.59|2516.09|425
1732525800000|2024-11-25 09:10:00|2519.59|2519.09|2521.21|2520.71|2521.59|2521.09|2519.59|2519.09|366
1732526100000|2024-11-25 09:15:00|2521.34|2520.84|2522.09|2521.59|2522.34|2521.84|2520.09|2519.59|398
1732526400000|2024-11-25 09:20:00|2521.96|2521.46|2518.59|2518.09|2521.96|2521.46|2518.09|2517.59|703
1732526700000|2024-11-25 09:25:00|2518.84|2518.34|2519.59|2519.09|2520.34|2519.84|2516.84|2516.34|630
1732527000000|2024-11-25 09:30:00|2519.46|2518.96|2518.09|2517.59|2519.84|2519.34|2517.59|2517.09|678
1732527300000|2024-11-25 09:35:00|2517.84|2517.34|2518.09|2517.59|2518.84|2518.34|2517.09|2516.59|588
1732527600000|2024-11-25 09:40:00|2518.34|2517.84|2518.84|2518.34|2520.09|2519.59|2517.84|2517.34|548
1732527900000|2024-11-25 09:45:00|2518.71|2518.21|2520.34|2519.84|2520.46|2519.96|2517.84|2517.34|535
1732528200000|2024-11-25 09:50:00|2520.21|2519.71|2518.84|2518.34|2520.34|2519.84|2518.46|2517.96|467
1732528500000|2024-11-25 09:55:00|2518.96|2518.46|2517.34|2516.84|2519.09|2518.59|2516.34|2515.84|515
1732528800000|2024-11-25 10:00:00|2517.09|2516.59|2518.84|2518.34|2518.84|2518.34|2515.21|2514.71|661
1732529100000|2024-11-25 10:05:00|2518.96|2518.46|2519.09|2518.59|2519.59|2519.09|2517.59|2517.09|526
1732529400000|2024-11-25 10:10:00|2518.96|2518.46|2518.09|2517.59|2519.34|2518.84|2516.84|2516.34|572
1732529700000|2024-11-25 10:15:00|2517.84|2517.34|2516.34|2515.84|2518.34|2517.84|2515.96|2515.46|563
1732530000000|2024-11-25 10:20:00|2516.09|2515.59|2515.34|2514.84|2516.84|2516.34|2515.34|2514.84|447
1732530300000|2024-11-25 10:25:00|2515.21|2514.71|2513.59|2513.09|2516.09|2515.59|2513.34|2512.84|576
1732530600000|2024-11-25 10:30:00|2513.84|2513.34|2514.09|2513.59|2514.84|2514.34|2513.84|2513.34|572
1732530900000|2024-11-25 10:35:00|2514.21|2513.71|2513.84|2513.34|2515.59|2515.09|2513.34|2512.84|561
1732531200000|2024-11-25 10:40:00|2513.71|2513.21|2514.59|2514.09|2514.84|2514.34|2512.59|2512.09|439
1732531500000|2024-11-25 10:45:00|2514.46|2513.96|2514.34|2513.84|2514.46|2513.96|2513.09|2512.59|409
1732531800000|2024-11-25 10:50:00|2514.59|2514.09|2513.59|2513.09|2515.21|2514.71|2513.59|2513.09|342
1732532100000|2024-11-25 10:55:00|2513.84|2513.34|2512.84|2512.34|2514.84|2514.34|2512.71|2512.21|375
1732532400000|2024-11-25 11:00:00|2512.71|2512.21|2511.59|2511.09|2513.09|2512.59|2511.09|2510.59|529
1732532700000|2024-11-25 11:05:00|2511.84|2511.34|2512.84|2512.34|2513.34|2512.84|2511.59|2511.09|366
1732533000000|2024-11-25 11:10:00|2513.09|2512.59|2511.59|2511.09|2513.34|2512.84|2511.59|2511.09|424
1732533300000|2024-11-25 11:15:00|2511.71|2511.21|2512.59|2512.09|2513.71|2513.21|2511.34|2510.84|407
1732533600000|2024-11-25 11:20:00|2512.46|2511.96|2513.34|2512.84|2513.59|2513.09|2512.09|2511.59|362
1732533900000|2024-11-25 11:25:00|2513.21|2512.71|2512.84|2512.34|2513.34|2512.84|2512.34|2511.84|539
1732534200000|2024-11-25 11:30:00|2512.71|2512.21|2513.59|2513.09|2514.59|2514.09|2512.71|2512.21|454
1732534500000|2024-11-25 11:35:00|2513.71|2513.21|2513.59|2513.09|2515.34|2514.84|2513.34|2512.84|475
1732534800000|2024-11-25 11:40:00|2513.34|2512.84|2514.09|2513.59|2514.09|2513.59|2512.96|2512.46|376
1732535100000|2024-11-25 11:45:00|2513.96|2513.46|2513.09|2512.59|2514.84|2514.34|2513.09|2512.59|295
1732535400000|2024-11-25 11:50:00|2512.96|2512.46|2512.59|2512.09|2513.09|2512.59|2512.09|2511.59|350
1732535700000|2024-11-25 11:55:00|2512.34|2511.84|2510.21|2509.71|2512.34|2511.84|2510.09|2509.59|488
1732536000000|2024-11-25 12:00:00|2510.59|2510.09|2509.34|2508.84|2511.34|2510.84|2508.84|2508.34|767
1732536300000|2024-11-25 12:05:00|2509.59|2509.09|2506.84|2506.34|2509.59|2509.09|2506.71|2506.21|766
1732536600000|2024-11-25 12:10:00|2506.71|2506.21|2506.59|2506.09|2507.59|2507.09|2506.34|2505.84|616
1732536900000|2024-11-25 12:15:00|2506.46|2505.96|2508.59|2508.09|2509.09|2508.59|2506.09|2505.59|533
1732537200000|2024-11-25 12:20:00|2508.34|2507.84|2508.34|2507.84|2509.34|2508.84|2507.59|2507.09|560
1732537500000|2024-11-25 12:25:00|2508.09|2507.59|2508.84|2508.34|2509.21|2508.71|2507.09|2506.59|1601
1732537800000|2024-11-25 12:30:00|2509.09|2508.59|2510.09|2509.59|2510.09|2509.59|2507.84|2507.34|442
1732538100000|2024-11-25 12:35:00|2509.96|2509.46|2510.59|2510.09|2510.84|2510.34|2509.09|2508.59|433
1732538400000|2024-11-25 12:40:00|2510.46|2509.96|2511.66|2511.16|2512.16|2511.66|2509.59|2509.09|428
1732538700000|2024-11-25 12:45:00|2511.53|2511.03|2512.31|2511.81|2512.94|2512.44|2511.41|2510.91|627
1732539000000|2024-11-25 12:50:00|2512.19|2511.69|2513.19|2512.69|2513.69|2513.19|2512.19|2511.69|440
1732539300000|2024-11-25 12:55:00|2513.31|2512.81|2513.56|2513.06|2513.69|2513.19|2512.69|2512.19|388
1732539600000|2024-11-25 13:00:00|2513.69|2513.19|2514.44|2513.94|2515.44|2514.94|2513.69|2513.19|572
1732539900000|2024-11-25 13:05:00|2514.31|2513.81|2515.19|2514.69|2515.44|2514.94|2513.94|2513.44|381
1732540200000|2024-11-25 13:10:00|2514.94|2514.44|2515.31|2514.81|2515.69|2515.19|2513.69|2513.19|420
1732540500000|2024-11-25 13:15:00|2515.44|2514.94|2513.19|2512.69|2515.69|2515.19|2512.94|2512.44|632
1732540800000|2024-11-25 13:20:00|2513.44|2512.94|2512.56|2512.06|2514.19|2513.69|2512.44|2511.94|471
1732541100000|2024-11-25 13:25:00|2512.69|2512.19|2512.94|2512.44|2513.69|2513.19|2512.19|2511.69|395
1732541400000|2024-11-25 13:30:00|2513.19|2512.69|2512.44|2511.94|2513.31|2512.81|2511.56|2511.06|589
1732541700000|2024-11-25 13:35:00|2512.69|2512.19|2513.94|2513.44|2514.44|2513.94|2512.44|2511.94|463
1732542000000|2024-11-25 13:40:00|2514.19|2513.69|2514.44|2513.94|2514.94|2514.44|2513.44|2512.94|401
1732542300000|2024-11-25 13:45:00|2514.19|2513.69|2513.56|2513.06|2514.44|2513.94|2512.94|2512.44|421
1732542600000|2024-11-25 13:50:00|2513.69|2513.19|2512.44|2511.94|2513.94|2513.44|2511.69|2511.19|592
1732542900000|2024-11-25 13:55:00|2512.69|2512.19|2512.69|2512.19|2514.19|2513.69|2512.44|2511.94|509
1732543200000|2024-11-25 14:00:00|2512.56|2512.06|2511.44|2510.94|2513.19|2512.69|2510.44|2509.94|833
1732543500000|2024-11-25 14:05:00|2511.31|2510.81|2509.31|2508.81|2511.69|2511.19|2508.69|2508.19|764
1732543800000|2024-11-25 14:10:00|2509.19|2508.69|2509.06|2508.56|2509.56|2509.06|2507.94|2507.44|572
1732544100000|2024-11-25 14:15:00|2508.94|2508.44|2509.44|2508.94|2509.94|2509.44|2508.44|2507.94|486
1732544400000|2024-11-25 14:20:00|2509.69|2509.19|2509.19|2508.69|2509.69|2509.19|2507.69|2507.19|471
1732544700000|2024-11-25 14:25:00|2508.94|2508.44|2506.81|2506.31|2509.06|2508.56|2506.69|2506.19|510
1732545000000|2024-11-25 14:30:00|2506.94|2506.44|2508.69|2508.19|2510.19|2509.69|2505.31|2504.81|911
1732545300000|2024-11-25 14:35:00|2508.44|2507.94|2510.44|2509.94|2510.69|2510.19|2507.69|2507.19|816
1732545600000|2024-11-25 14:40:00|2510.19|2509.69|2509.69|2509.19|2510.94|2510.44|2509.19|2508.69|807
1732545900000|2024-11-25 14:45:00|2509.81|2509.31|2508.69|2508.19|2511.44|2510.94|2507.44|2506.94|938
1732546200000|2024-11-25 14:50:00|2508.44|2507.94|2508.94|2508.44|2509.44|2508.94|2507.19|2506.69|1118
1732546500000|2024-11-25 14:55:00|2508.69|2508.19|2509.56|2509.06|2510.44|2509.94|2508.44|2507.94|1219
1732546800000|2024-11-25 15:00:00|2509.44|2508.94|2509.19|2508.69|2509.69|2509.19|2506.44|2505.94|1414
1732547100000|2024-11-25 15:05:00|2509.06|2508.56|2509.94|2509.44|2511.19|2510.69|2508.69|2508.19|805
1732547400000|2024-11-25 15:10:00|2510.31|2509.81|2506.81|2506.31|2510.81|2510.31|2505.06|2504.56|930
1732547700000|2024-11-25 15:15:00|2506.56|2506.06|2508.31|2507.81|2509.56|2509.06|2506.56|2506.06|518
1732548000000|2024-11-25 15:20:00|2508.18|2507.68|2510.56|2510.06|2510.56|2510.06|2507.81|2507.31|430
1732548300000|2024-11-25 15:25:00|2510.31|2509.81|2511.81|2511.31|2511.81|2511.31|2509.68|2509.18|778
1732548600000|2024-11-25 15:30:00|2511.68|2511.18|2510.06|2509.56|2512.06|2511.56|2509.81|2509.31|831
1732548900000|2024-11-25 15:35:00|2509.93|2509.43|2509.56|2509.06|2511.31|2510.81|2509.06|2508.56|703
1732549200000|2024-11-25 15:40:00|2509.43|2508.93|2511.68|2511.18|2511.81|2511.31|2508.81|2508.31|538
1732549500000|2024-11-25 15:45:00|2511.81|2511.31|2511.06|2510.56|2511.81|2511.31|2509.18|2508.68|789
1732549800000|2024-11-25 15:50:00|2510.81|2510.31|2512.56|2512.06|2512.56|2512.06|2510.31|2509.81|826
1732550100000|2024-11-25 15:55:00|2512.81|2512.31|2513.31|2512.81|2513.56|2513.06|2512.06|2511.56|1037
1732550400000|2024-11-25 16:00:00|2513.06|2512.56|2516.56|2516.06|2516.56|2516.06|2512.81|2512.31|1428
1732550700000|2024-11-25 16:05:00|2516.31|2515.81|2515.06|2514.56|2516.81|2516.31|2514.56|2514.06|1095
1732551000000|2024-11-25 16:10:00|2514.81|2514.31|2516.43|2515.93|2517.81|2517.31|2514.81|2514.31|1170
1732551300000|2024-11-25 16:15:00|2516.31|2515.81|2515.31|2514.81|2516.56|2516.06|2515.31|2514.81|1349
1732551600000|2024-11-25 16:20:00|2515.56|2515.06|2515.56|2514.06|2515.56|2515.06|2514.06|2513.56|3080
1732551900000|2024-11-25 16:25:00|2515.57|2514.07|2513.6|2512.1|2515.57|2514.07|2513.6|2512.1|1066
1732552200000|2024-11-25 16:30:00|2513.14|2511.64|2512.01|2510.61|2513.62|2512.12|2512.01|2510.61|576
1732552500000|2024-11-25 16:35:00|2512.13|2510.73|2508.76|2507.36|2512.26|2510.86|2507.51|2506.11|223
1732552800000|2024-11-25 16:40:00|2508.63|2507.23|2509.51|2508.11|2509.51|2508.11|2508.13|2506.73|1
1732553100000|2024-11-25 16:45:00|2509.38|2507.98|2507.63|2506.23|2509.38|2507.98|2507.63|2506.23|63
1732553400000|2024-11-25 16:50:00|2507.76|2506.36|2507.88|2506.48|2508.01|2506.61|2507.63|2506.23|22
1732553700000|2024-11-25 16:55:00|2508.01|2506.61|2507.68|2506.18|2508.13|2506.73|2507.63|2506.18|26
1732554000000|2024-11-25 17:00:00|2507.91|2506.41|2509.53|2508.03|2509.53|2508.03|2507.91|2506.41|0
1732554300000|2024-11-25 17:05:00|2509.52|2508.02|2508.13|2506.63|2510|2508.5|2508.13|2506.63|0
1732554600000|2024-11-25 17:10:00|2508.14|2506.64|2508.01|2506.51|2509.05|2507.55|2507.11|2505.61|2722
1732554900000|2024-11-25 17:15:00|2507.55|2506.05|2507.52|2506.02|2508.48|2506.98|2507.5|2506|0
1732555200000|2024-11-25 17:20:00|2507.53|2506.03|2505.09|2503.59|2507.53|2506.03|2504.66|2503.16|0
1732555500000|2024-11-25 17:25:00|2505.1|2503.6|2505.07|2503.57|2506.5|2505|2505.04|2503.54|0
1732555800000|2024-11-25 17:30:00|2505.06|2503.56|2505.12|2503.62|2505.59|2504.09|2504.61|2503.11|0
1732556100000|2024-11-25 17:35:00|2505.11|2503.61|2503.68|2502.18|2505.13|2503.63|2503.21|2501.71|0
1732556400000|2024-11-25 17:40:00|2503.23|2501.73|2502.24|2500.74|2504.15|2502.65|2501.75|2500.25|0
1732556700000|2024-11-25 17:45:00|2502.23|2500.73|2503.16|2501.66|2503.17|2501.67|2501.25|2499.75|0
1732557000000|2024-11-25 17:50:00|2503.15|2501.65|2504.6|2503.1|2504.61|2503.11|2503.15|2501.65|0
1732557300000|2024-11-25 17:55:00|2504.61|2503.11|2504.63|2503.13|2505.08|2503.58|2504.14|2502.64|0
1732557600000|2024-11-25 18:00:00|2504.62|2503.12|2506.99|2505.49|2506.99|2505.49|2504.62|2503.12|0
1732557900000|2024-11-25 18:05:00|2506.98|2505.48|2506.08|2504.58|2507.47|2505.97|2506.07|2504.57|0
1732558200000|2024-11-25 18:10:00|2506.31|2504.81|2506.97|2505.47|2506.97|2505.47|2506.02|2504.52|0
1732558500000|2024-11-25 18:15:00|2506.98|2505.48|2506.95|2505.45|2506.98|2505.48|2506.48|2504.98|0
1732558800000|2024-11-25 18:20:00|2506.94|2505.44|2507.64|2506.14|2507.87|2506.37|2506.46|2504.96|0
1732559100000|2024-11-25 18:25:00|2507.41|2505.91|2506.95|2505.45|2507.43|2505.93|2506.94|2505.44|0
1732559400000|2024-11-25 18:30:00|2506.94|2505.44|2507.44|2505.94|2507.45|2505.95|2506.46|2504.96|0
1732559700000|2024-11-25 18:35:00|2506.98|2505.48|2507.67|2506.17|2507.9|2506.4|2506.96|2505.46|0
1732560000000|2024-11-25 18:40:00|2507.44|2505.94|2507.99|2506.49|2508.49|2506.99|2507.44|2505.94|0
1732560300000|2024-11-25 18:45:00|2508|2506.5|2508|2506.5|2508.5|2507|2507.99|2506.49|0
1732560600000|2024-11-25 18:50:00|2508.01|2506.51|2507.98|2506.48|2508.47|2506.97|2507.98|2506.48|0
1732560900000|2024-11-25 18:55:00|2507.99|2506.49|2508.46|2506.96|2508.47|2506.97|2507.98|2506.48|0
1732561200000|2024-11-25 19:00:00|2508.23|2506.73|2507.98|2506.48|2508.46|2506.96|2507.53|2506.03|0
1732561500000|2024-11-25 19:05:00|2507.99|2506.49|2508.47|2506.97|2508.47|2506.97|2507.05|2505.55|0
1732561800000|2024-11-25 19:10:00|2508.46|2506.96|2508.47|2506.97|2508.47|2506.97|2508.01|2506.51|0
1732562100000|2024-11-25 19:15:00|2508.24|2506.74|2508.92|2507.42|2508.93|2507.43|2508.01|2506.51|0
1732562400000|2024-11-25 19:20:00|2508.91|2507.41|2507|2505.5|2508.93|2507.43|2506.08|2504.58|0
1732562700000|2024-11-25 19:25:00|2507.01|2505.51|2507.48|2505.98|2507.49|2505.99|2506.77|2505.27|0
1732563000000|2024-11-25 19:30:00|2507.47|2505.97|2506.99|2505.49|2507.48|2505.98|2506.53|2505.03|0
1732563300000|2024-11-25 19:35:00|2507|2505.5|2507|2505.5|2507.47|2505.97|2506.99|2505.49|0
1732563600000|2024-11-25 19:40:00|2507.46|2505.96|2507.96|2506.46|2507.96|2506.46|2507|2505.5|0
1732563900000|2024-11-25 19:45:00|2507.95|2506.45|2508.43|2506.93|2508.9|2507.4|2507.94|2506.44|0
1732564200000|2024-11-25 19:50:00|2508.66|2507.16|2508.86|2507.36|2509.36|2507.86|2508.43|2506.93|0
1732564500000|2024-11-25 19:55:00|2508.4|2506.9|2508.4|2506.9|2508.88|2507.38|2508.4|2506.9|0
1732564800000|2024-11-25 20:00:00|2508.41|2506.91|2507.49|2505.99|2508.41|2506.91|2507.02|2505.52|0
1732565100000|2024-11-25 20:05:00|2507.5|2506|2507.97|2506.47|2508.43|2506.93|2507.02|2505.52|0
1732565400000|2024-11-25 20:10:00|2507.96|2506.46|2507.95|2506.45|2508.43|2506.93|2507.94|2506.44|0
1732565700000|2024-11-25 20:15:00|2508.41|2506.91|2508.9|2507.4|2508.9|2507.4|2508.41|2506.91|0
1732566000000|2024-11-25 20:20:00|2508.89|2507.39|2508.88|2507.38|2508.89|2507.39|2508.41|2506.91|0
1732566300000|2024-11-25 20:25:00|2508.89|2507.39|2508.87|2507.37|2508.9|2507.4|2508.4|2506.9|0
1732566600000|2024-11-25 20:30:00|2508.86|2507.36|2507.96|2506.46|2508.88|2507.38|2507.96|2506.46|0
1732566900000|2024-11-25 20:35:00|2507.97|2506.47|2507.05|2505.55|2507.97|2506.47|2507.04|2505.54|0
1732567200000|2024-11-25 20:40:00|2507.27|2505.77|2506.58|2505.08|2507.53|2506.03|2506.57|2505.07|0
1732567500000|2024-11-25 20:45:00|2506.57|2505.07|2505.65|2504.15|2507.04|2505.54|2505.19|2503.69|0
1732567800000|2024-11-25 20:50:00|2505.66|2504.16|2506.64|2505.14|2506.65|2505.15|2504.78|2503.28|0
1732568100000|2024-11-25 20:55:00|2506.63|2505.13|2505.03|2503.53|2506.66|2505.16|2504.79|2503.29|0
1732568400000|2024-11-25 21:00:00|2504.71|2503.21|2505.02|2503.52|2506.06|2504.56|2503.2|2501.7|0
1732568700000|2024-11-25 21:05:00|2505.11|2503.61|2506.43|2504.93|2506.72|2505.22|2504.74|2503.24|0
1732569000000|2024-11-25 21:10:00|2506.34|2504.84|2506.81|2505.31|2507.47|2505.97|2506.25|2504.75|0
1732569300000|2024-11-25 21:15:00|2506.91|2505.41|2507.66|2506.16|2507.75|2506.25|2506.62|2505.12|0
1732569600000|2024-11-25 21:20:00|2507.57|2506.07|2507.66|2506.16|2507.75|2506.25|2507.38|2505.88|0
1732569900000|2024-11-25 21:25:00|2507.71|2506.21|2508.22|2506.72|2508.6|2507.1|2507.47|2505.97|0
1732570200000|2024-11-25 21:30:00|2508.23|2506.73|2508.22|2506.72|2508.41|2506.91|2508.13|2506.63|0
1732570500000|2024-11-25 21:35:00|2508.13|2506.63|2507.75|2506.25|2508.13|2506.63|2507.66|2506.16|0
1732570800000|2024-11-25 21:40:00|2507.71|2506.21|2507.28|2505.78|2507.71|2506.21|2507.09|2505.59|0
1732571100000|2024-11-25 21:45:00|2507.33|2505.83|2507.38|2505.88|2507.57|2506.07|2507.09|2505.59|0
1732571400000|2024-11-25 21:50:00|2507.33|2505.83|2507.66|2506.16|2507.75|2506.25|2507.09|2505.59|0
1732571700000|2024-11-25 21:55:00|2507.75|2506.25|2507.33|2505.83|2507.75|2506.25|2507.33|2505.83|0
1732572000000|2024-11-25 22:00:00|2507.38|2505.88|2507.28|2505.78|2507.47|2505.97|2507.24|2505.74|0
1732572300000|2024-11-25 22:05:00|2507.24|2505.74|2507.24|2505.74|2507.24|2505.74|2507.09|2505.59|0
1732572600000|2024-11-25 22:10:00|2507.42|2505.92|2507.28|2505.78|2507.42|2505.92|2507.28|2505.78|0
1732572900000|2024-11-25 22:15:00|2507.24|2505.74|2507.05|2505.55|2507.24|2505.74|2507.05|2505.55|0
1732573200000|2024-11-25 22:20:00|2507.09|2505.59|2507.19|2505.69|2507.19|2505.69|2507|2505.5|0
1732573500000|2024-11-25 22:25:00|2507.24|2505.74|2507.28|2505.78|2507.28|2505.78|2507.24|2505.74|0
1732574100000|2024-11-25 22:35:00|2507.24|2505.74|2507.19|2505.69|2507.24|2505.74|2507.19|2505.69|0
1732574400000|2024-11-25 22:40:00|2507.33|2505.83|2507.39|2505.89|2507.42|2505.92|2507.19|2505.69|0
1732574700000|2024-11-25 22:45:00|2507.43|2505.93|2507.53|2506.03|2507.58|2506.08|2507.39|2505.89|0
1732575000000|2024-11-25 22:50:00|2507.48|2505.98|2507.48|2505.98|2507.48|2505.98|2507.48|2505.98|0
1732575300000|2024-11-25 22:55:00|2507.53|2506.03|2507.48|2505.98|2507.53|2506.03|2507.43|2505.93|0
1732575600000|2024-11-25 23:00:00|2507.49|2505.99|2509.41|2507.91|2509.46|2507.96|2507.15|2505.65|0
1732575900000|2024-11-25 23:05:00|2509.42|2507.92|2509.56|2508.06|2509.74|2508.24|2509.18|2507.68|0
1732576200000|2024-11-25 23:10:00|2509.65|2508.15|2509.74|2508.24|2509.84|2508.34|2509.37|2507.87|0
1732576500000|2024-11-25 23:15:00|2509.65|2508.15|2509.74|2508.24|2509.79|2508.29|2509.56|2508.06|0
1732576800000|2024-11-25 23:20:00|2509.75|2508.25|2509.46|2507.96|2509.84|2508.34|2509.27|2507.77|0
1732577100000|2024-11-25 23:25:00|2509.51|2508.01|2509.74|2508.24|2509.84|2508.34|2509.51|2508.01|0
1732577400000|2024-11-25 23:30:00|2509.75|2508.25|2509.46|2507.96|2509.79|2508.29|2509.46|2507.96|0
1732577700000|2024-11-25 23:35:00|2509.41|2507.91|2507.86|2506.36|2509.46|2507.96|2507.15|2505.65|0
1732578000000|2024-11-25 23:40:00|2507.77|2506.27|2503.71|2502.21|2508.14|2506.64|2502.69|2501.19|0
1732578300000|2024-11-25 23:45:00|2503.8|2502.3|2501.38|2499.88|2503.94|2502.44|2499.69|2498.19|0
1732578600000|2024-11-25 23:50:00|2501.42|2499.92|2497.98|2496.48|2501.42|2499.92|2497.23|2495.73|0
1732578900000|2024-11-25 23:55:00|2497.89|2496.39|2499.77|2498.27|2500.48|2498.98|2497.8|2496.3|0
1732492800000|2024-11-25 00:00:00|2529.12|2527.62|2529.59|2528.09|2529.73|2528.23|2529.12|2527.62|0
1732493100000|2024-11-25 00:05:00|2529.63|2528.13|2529.49|2527.99|2529.73|2528.23|2529.3|2527.8|0
1732493400000|2024-11-25 00:10:00|2529.5|2528|2529.05|2527.55|2529.78|2528.28|2528.77|2527.27|0
1732493700000|2024-11-25 00:15:00|2529.14|2527.64|2528.61|2527.11|2535.48|2533.98|2528.15|2526.65|0
1732494000000|2024-11-25 00:20:00|2529.07|2527.57|2529.99|2528.49|2530.44|2528.94|2528.15|2526.65|0
1732494300000|2024-11-25 00:25:00|2530.22|2528.72|2529.53|2528.03|2530.45|2528.95|2529.53|2528.03|0
1732494600000|2024-11-25 00:30:00|2529.52|2528.02|2530.43|2528.93|2530.67|2529.17|2529.52|2528.02|0
1732494900000|2024-11-25 00:35:00|2530.44|2528.94|2531.82|2530.32|2531.83|2530.33|2530.44|2528.94|0
1732495200000|2024-11-25 00:40:00|2531.83|2530.33|2533.2|2531.7|2533.2|2531.7|2531.81|2530.31|0
1732495500000|2024-11-25 00:45:00|2533.66|2532.16|2534.12|2532.62|2534.12|2532.62|2533.2|2531.7|0
1732495800000|2024-11-25 00:50:00|2534.58|2533.08|2535.04|2533.54|2535.05|2533.55|2534.12|2532.62|0
1732496100000|2024-11-25 00:55:00|2535.05|2533.55|2536.81|2535.31|2536.82|2535.32|2535.04|2533.54|0
1732496400000|2024-11-25 01:00:00|2537.27|2535.77|2537.27|2535.77|2537.74|2536.24|2536.81|2535.31|0
1732496700000|2024-11-25 01:05:00|2537.28|2535.78|2536.95|2535.45|2537.41|2535.91|2536.82|2535.32|0
1732497000000|2024-11-25 01:10:00|2536.49|2534.99|2537.41|2535.91|2537.41|2535.91|2536.49|2534.99|0
1732497300000|2024-11-25 01:15:00|2537.64|2536.14|2537.43|2535.93|2538.35|2536.85|2536.72|2535.22|0
1732497600000|2024-11-25 01:20:00|2537.2|2535.7|2536.51|2535.01|2537.43|2535.93|2536.51|2535.01|0
1732497900000|2024-11-25 01:25:00|2536.52|2535.02|2535.96|2534.46|2536.52|2535.02|2535.49|2533.99|0
1732498200000|2024-11-25 01:30:00|2536.19|2534.69|2535.27|2533.77|2536.42|2534.92|2535.04|2533.54|0
1732498500000|2024-11-25 01:35:00|2535.5|2534|2535.74|2534.24|2535.97|2534.47|2534.59|2533.09|0
1732498800000|2024-11-25 01:40:00|2535.97|2534.47|2535.51|2534.01|2535.97|2534.47|2535.51|2534.01|0
1732499100000|2024-11-25 01:45:00|2535.96|2534.46|2536.43|2534.93|2536.43|2534.93|2535.51|2534.01|0
1732499400000|2024-11-25 01:50:00|2536.2|2534.7|2534.59|2533.09|2536.2|2534.7|2534.59|2533.09|0
1732499700000|2024-11-25 01:55:00|2534.13|2532.63|2534.34|2532.84|2534.34|2532.84|2533.65|2532.15|0
1732500000000|2024-11-25 02:00:00|2534.57|2533.07|2534.11|2532.61|2534.58|2533.08|2533.65|2532.15|0
1732500300000|2024-11-25 02:05:00|2534.33|2532.83|2535.49|2533.99|2535.96|2534.46|2534.33|2532.83|0
1732500600000|2024-11-25 02:10:00|2535.5|2534|2535.04|2533.54|2536.42|2534.92|2535.04|2533.54|0
1732500900000|2024-11-25 02:15:00|2535.03|2533.53|2535.04|2533.54|2535.04|2533.54|2534.12|2532.62|0
1732501200000|2024-11-25 02:20:00|2535.03|2533.53|2535.26|2533.76|2535.49|2533.99|2534.57|2533.07|0
1732501500000|2024-11-25 02:25:00|2535.27|2533.77|2535.72|2534.22|2536.18|2534.68|2535.26|2533.76|0
1732501800000|2024-11-25 02:30:00|2535.95|2534.45|2535.49|2533.99|2536.41|2534.91|2535.49|2533.99|0
1732502100000|2024-11-25 02:35:00|2535.48|2533.98|2535.95|2534.45|2535.95|2534.45|2534.57|2533.07|0
1732502400000|2024-11-25 02:40:00|2535.72|2534.22|2535.49|2533.99|2535.95|2534.45|2535.48|2533.98|0
1732502700000|2024-11-25 02:45:00|2535.72|2534.22|2535.72|2534.22|2536.41|2534.91|2535.49|2533.99|0
1732503000000|2024-11-25 02:50:00|2535.49|2533.99|2535.95|2534.45|2536.41|2534.91|2535.03|2533.53|0
1732503300000|2024-11-25 02:55:00|2536.41|2534.91|2535.95|2534.45|2536.41|2534.91|2535.95|2534.45|0
1732503600000|2024-11-25 03:00:00|2536.18|2534.68|2535.73|2534.23|2536.41|2534.91|2535.49|2533.99|0
1732503900000|2024-11-25 03:05:00|2535.95|2534.45|2535.49|2533.99|2535.95|2534.45|2534.57|2533.07|0
1732504200000|2024-11-25 03:10:00|2535.5|2534|2536.42|2534.92|2536.42|2534.92|2535.5|2534|0
1732504500000|2024-11-25 03:15:00|2536.19|2534.69|2536.65|2535.15|2536.88|2535.38|2536.19|2534.69|0
1732504800000|2024-11-25 03:20:00|2536.88|2535.38|2536.42|2534.92|2536.88|2535.38|2536.41|2534.91|0
1732505100000|2024-11-25 03:25:00|2536.41|2534.91|2535.71|2534.21|2536.41|2534.91|2535.49|2533.99|0
1732505400000|2024-11-25 03:30:00|2535.94|2534.44|2534.1|2532.6|2535.94|2534.44|2534.1|2532.6|0
1732505700000|2024-11-25 03:35:00|2533.64|2532.14|2534.33|2532.83|2535.02|2533.52|2533.64|2532.14|0
1732506000000|2024-11-25 03:40:00|2534.56|2533.06|2534.1|2532.6|2535.02|2533.52|2534.1|2532.6|0
1732506300000|2024-11-25 03:45:00|2534.33|2532.83|2535.03|2533.53|2535.48|2533.98|2534.33|2532.83|0
1732506600000|2024-11-25 03:50:00|2535.02|2533.52|2535.02|2533.52|2535.48|2533.98|2534.8|2533.3|0
1732506900000|2024-11-25 03:55:00|2535.03|2533.53|2535.03|2533.53|2535.26|2533.76|2535.02|2533.52|0
1732507200000|2024-11-25 04:00:00|2534.57|2533.07|2535.26|2533.76|2535.26|2533.76|2534.57|2533.07|0
1732507500000|2024-11-25 04:05:00|2535.03|2533.53|2534.57|2533.07|2535.49|2533.99|2534.57|2533.07|0
1732507800000|2024-11-25 04:10:00|2534.11|2532.61|2534.57|2533.07|2534.8|2533.3|2534.11|2532.61|0
1732508100000|2024-11-25 04:15:00|2534.58|2533.08|2534.08|2532.58|2534.58|2533.08|2533.85|2532.35|0
1732508400000|2024-11-25 04:20:00|2534.09|2532.59|2534.09|2532.59|2534.09|2532.59|2534.09|2532.59|0
1732508700000|2024-11-25 04:25:00|2534.32|2532.82|2534.55|2533.05|2534.55|2533.05|2534.32|2532.82|0
1732509000000|2024-11-25 04:30:00|2534.09|2532.59|2533.63|2532.13|2534.55|2533.05|2533.63|2532.13|0
1732509300000|2024-11-25 04:35:00|2533.86|2532.36|2534.03|2532.53|2534.09|2532.59|2533.57|2532.07|0
1732509600000|2024-11-25 04:40:00|2534.02|2532.52|2534.02|2532.52|2534.02|2532.52|2534.02|2532.52|0
1732509900000|2024-11-25 04:45:00|2533.79|2532.29|2533.57|2532.07|2534.49|2532.99|2533.56|2532.06|0
1732510200000|2024-11-25 04:50:00|2533.56|2532.06|2533.1|2531.6|2533.57|2532.07|2532.64|2531.14|0
1732510500000|2024-11-25 04:55:00|2532.87|2531.37|2532.87|2531.37|2532.87|2531.37|2532.18|2530.68|0
1732510800000|2024-11-25 05:00:00|2532.09|2530.59|2531.64|2530.14|2532.09|2530.59|2531.17|2529.67|0
1732511100000|2024-11-25 05:05:00|2531.63|2530.13|2531.64|2530.14|2531.86|2530.36|2531.18|2529.68|0
1732511400000|2024-11-25 05:10:00|2531.63|2530.13|2532.09|2530.59|2532.1|2530.6|2531.4|2529.9|0
1732511700000|2024-11-25 05:15:00|2532.88|2531.38|2532.19|2530.69|2533.11|2531.61|2532.18|2530.68|0
1732512000000|2024-11-25 05:20:00|2532.18|2530.68|2531.5|2530|2532.19|2530.69|2531.27|2529.77|0
1732512300000|2024-11-25 05:25:00|2531.72|2530.22|2532.19|2530.69|2532.88|2531.38|2531.49|2529.99|0
1732512600000|2024-11-25 05:30:00|2532.42|2530.92|2533.1|2531.6|2533.1|2531.6|2532.19|2530.69|0
1732512900000|2024-11-25 05:35:00|2532.87|2531.37|2533.11|2531.61|2533.12|2531.62|2532.65|2531.15|0
1732513200000|2024-11-25 05:40:00|2533.12|2531.62|2533.1|2531.6|2533.57|2532.07|2533.1|2531.6|0
1732513500000|2024-11-25 05:45:00|2533.11|2531.61|2532.87|2531.37|2533.56|2532.06|2532.64|2531.14|0
1732513800000|2024-11-25 05:50:00|2532.65|2531.15|2532.65|2531.15|2533.11|2531.61|2532.65|2531.15|0
1732514100000|2024-11-25 05:55:00|2532.88|2531.38|2533.09|2531.59|2533.11|2531.61|2532.62|2531.12|0
1732514400000|2024-11-25 06:00:00|2533.08|2531.58|2530.32|2528.82|2533.08|2531.58|2530.32|2528.82|0
1732514700000|2024-11-25 06:05:00|2529.86|2528.36|2530.32|2528.82|2530.78|2529.28|2529.84|2528.34|0
1732515000000|2024-11-25 06:10:00|2530.55|2529.05|2529.86|2528.36|2530.55|2529.05|2529.85|2528.35|0
1732515300000|2024-11-25 06:15:00|2528.41|2526.91|2528.18|2526.68|2528.87|2527.37|2527.95|2526.45|0
1732515600000|2024-11-25 06:20:00|2527.96|2526.46|2529.57|2528.07|2529.57|2528.07|2527.96|2526.46|0
1732515900000|2024-11-25 06:25:00|2529.34|2527.84|2529.56|2528.06|2530.49|2528.99|2529.34|2527.84|0
1732516200000|2024-11-25 06:30:00|2530.77|2529.27|2528.48|2526.98|2530.77|2529.27|2528.02|2526.52|0
1732516500000|2024-11-25 06:35:00|2528.25|2526.75|2529.63|2528.13|2529.63|2528.13|2527.79|2526.29|0
1732516800000|2024-11-25 06:40:00|2529.4|2527.9|2528.48|2526.98|2530.32|2528.82|2528.02|2526.52|0
1732517100000|2024-11-25 06:45:00|2528.44|2526.94|2529|2527.5|2529.23|2527.73|2527.63|2526.13|0
1732517400000|2024-11-25 06:50:00|2528.77|2527.27|2528.55|2527.05|2529|2527.5|2528.54|2527.04|0
1732517700000|2024-11-25 06:55:00|2528.54|2527.04|2528.55|2527.05|2529|2527.5|2528.54|2527.04|0
1732518000000|2024-11-25 07:00:00|2529|2527.5|2527.18|2525.68|2529.01|2527.51|2527.16|2525.66|0
1732518300000|2024-11-25 07:05:00|2527.41|2525.91|2529.86|2528.36|2530.36|2528.86|2527.13|2525.63|0
1732518600000|2024-11-25 07:10:00|2530.32|2528.82|2529.86|2528.36|2530.78|2529.28|2528.93|2527.43|0
1732518900000|2024-11-25 07:15:00|2529.85|2528.35|2529.86|2528.36|2530.31|2528.81|2529.4|2527.9|0
1732519200000|2024-11-25 07:20:00|2529.63|2528.13|2529.8|2528.3|2530.32|2528.82|2529.4|2527.9|0
1732519500000|2024-11-25 07:25:00|2529.34|2527.84|2528.41|2526.91|2529.8|2528.3|2528.41|2526.91|0
1732519800000|2024-11-25 07:30:00|2528.87|2527.37|2524.43|2523.03|2529.9|2528.4|2523.06|2521.66|185
1732520100000|2024-11-25 07:35:00|2524.31|2522.91|2523.43|2522.03|2524.93|2523.53|2522.56|2521.16|143
1732520400000|2024-11-25 07:40:00|2523.31|2521.91|2523.68|2522.28|2523.68|2522.28|2521.68|2520.28|46
1732520700000|2024-11-25 07:45:00|2523.43|2522.03|2525.43|2524.03|2526.06|2524.66|2523.43|2522.03|20
1732521000000|2024-11-25 07:50:00|2525.06|2523.66|2526.81|2525.41|2526.81|2525.41|2525.06|2523.66|16
1732521300000|2024-11-25 07:55:00|2526.56|2525.06|2522.94|2521.44|2526.56|2525.06|2522.94|2521.44|0
1732521600000|2024-11-25 08:00:00|2523.85|2522.35|2528.11|2527.61|2531.36|2530.86|2523.85|2522.35|2803
1732521900000|2024-11-25 08:05:00|2527.86|2527.36|2527.36|2526.86|2528.61|2528.11|2526.11|2525.61|1348
1732522200000|2024-11-25 08:10:00|2527.11|2526.61|2527.86|2527.36|2528.61|2528.11|2523.61|2523.11|1564
1732522500000|2024-11-25 08:15:00|2528.23|2527.73|2520.61|2520.11|2528.36|2527.86|2520.36|2519.86|1025
1732522800000|2024-11-25 08:20:00|2520.73|2520.23|2519.11|2518.61|2521.86|2521.36|2517.61|2517.11|1235
1732523100000|2024-11-25 08:25:00|2518.86|2518.36|2518.86|2518.36|2519.61|2519.11|2516.61|2516.11|694
1732523400000|2024-11-25 08:30:00|2518.61|2518.11|2518.86|2518.36|2519.86|2519.36|2515.86|2515.36|1033
1732523700000|2024-11-25 08:35:00|2518.61|2518.11|2521.11|2520.61|2522.36|2521.86|2517.86|2517.36|741
1732524000000|2024-11-25 08:40:00|2521.34|2520.84|2523.34|2522.84|2523.84|2523.34|2519.59|2519.09|1010
1732524300000|2024-11-25 08:45:00|2523.09|2522.59|2521.84|2521.34|2523.21|2522.71|2520.59|2520.09|479
1732524600000|2024-11-25 08:50:00|2521.96|2521.46|2518.34|2517.84|2522.09|2521.59|2516.84|2516.34|745
1732524900000|2024-11-25 08:55:00|2518.21|2517.71|2517.71|2517.21|2519.46|2518.96|2517.46|2516.96|439
1732525200000|2024-11-25 09:00:00|2517.84|2517.34|2516.71|2516.21|2518.71|2518.21|2514.84|2514.34|874
1732525500000|2024-11-25 09:05:00|2516.84|2516.34|2519.71|2519.21|2520.59|2520.09|2516.59|2516.09|425
1732525800000|2024-11-25 09:10:00|2519.59|2519.09|2521.21|2520.71|2521.59|2521.09|2519.59|2519.09|366
1732526100000|2024-11-25 09:15:00|2521.34|2520.84|2522.09|2521.59|2522.34|2521.84|2520.09|2519.59|398
1732526400000|2024-11-25 09:20:00|2521.96|2521.46|2518.59|2518.09|2521.96|2521.46|2518.09|2517.59|703
1732526700000|2024-11-25 09:25:00|2518.84|2518.34|2519.59|2519.09|2520.34|2519.84|2516.84|2516.34|630
1732527000000|2024-11-25 09:30:00|2519.46|2518.96|2518.09|2517.59|2519.84|2519.34|2517.59|2517.09|678
1732527300000|2024-11-25 09:35:00|2517.84|2517.34|2518.09|2517.59|2518.84|2518.34|2517.09|2516.59|588
1732527600000|2024-11-25 09:40:00|2518.34|2517.84|2518.84|2518.34|2520.09|2519.59|2517.84|2517.34|548
1732527900000|2024-11-25 09:45:00|2518.71|2518.21|2520.34|2519.84|2520.46|2519.96|2517.84|2517.34|535
1732528200000|2024-11-25 09:50:00|2520.21|2519.71|2518.84|2518.34|2520.34|2519.84|2518.46|2517.96|467
1732528500000|2024-11-25 09:55:00|2518.96|2518.46|2517.34|2516.84|2519.09|2518.59|2516.34|2515.84|515
1732528800000|2024-11-25 10:00:00|2517.09|2516.59|2518.84|2518.34|2518.84|2518.34|2515.21|2514.71|661
1732529100000|2024-11-25 10:05:00|2518.96|2518.46|2519.09|2518.59|2519.59|2519.09|2517.59|2517.09|526
1732529400000|2024-11-25 10:10:00|2518.96|2518.46|2518.09|2517.59|2519.34|2518.84|2516.84|2516.34|572
1732529700000|2024-11-25 10:15:00|2517.84|2517.34|2516.34|2515.84|2518.34|2517.84|2515.96|2515.46|563
1732530000000|2024-11-25 10:20:00|2516.09|2515.59|2515.34|2514.84|2516.84|2516.34|2515.34|2514.84|447
1732530300000|2024-11-25 10:25:00|2515.21|2514.71|2513.59|2513.09|2516.09|2515.59|2513.34|2512.84|576
1732530600000|2024-11-25 10:30:00|2513.84|2513.34|2514.09|2513.59|2514.84|2514.34|2513.84|2513.34|572
1732530900000|2024-11-25 10:35:00|2514.21|2513.71|2513.84|2513.34|2515.59|2515.09|2513.34|2512.84|561
1732531200000|2024-11-25 10:40:00|2513.71|2513.21|2514.59|2514.09|2514.84|2514.34|2512.59|2512.09|439
1732531500000|2024-11-25 10:45:00|2514.46|2513.96|2514.34|2513.84|2514.46|2513.96|2513.09|2512.59|409
1732531800000|2024-11-25 10:50:00|2514.59|2514.09|2513.59|2513.09|2515.21|2514.71|2513.59|2513.09|342
1732532100000|2024-11-25 10:55:00|2513.84|2513.34|2512.84|2512.34|2514.84|2514.34|2512.71|2512.21|375
1732532400000|2024-11-25 11:00:00|2512.71|2512.21|2511.59|2511.09|2513.09|2512.59|2511.09|2510.59|529
1732532700000|2024-11-25 11:05:00|2511.84|2511.34|2512.84|2512.34|2513.34|2512.84|2511.59|2511.09|366
1732533000000|2024-11-25 11:10:00|2513.09|2512.59|2511.59|2511.09|2513.34|2512.84|2511.59|2511.09|424
1732533300000|2024-11-25 11:15:00|2511.71|2511.21|2512.59|2512.09|2513.71|2513.21|2511.34|2510.84|407
1732533600000|2024-11-25 11:20:00|2512.46|2511.96|2513.34|2512.84|2513.59|2513.09|2512.09|2511.59|362
1732533900000|2024-11-25 11:25:00|2513.21|2512.71|2512.84|2512.34|2513.34|2512.84|2512.34|2511.84|539
1732534200000|2024-11-25 11:30:00|2512.71|2512.21|2513.59|2513.09|2514.59|2514.09|2512.71|2512.21|454
1732534500000|2024-11-25 11:35:00|2513.71|2513.21|2513.59|2513.09|2515.34|2514.84|2513.34|2512.84|475
1732534800000|2024-11-25 11:40:00|2513.34|2512.84|2514.09|2513.59|2514.09|2513.59|2512.96|2512.46|376
1732535100000|2024-11-25 11:45:00|2513.96|2513.46|2513.09|2512.59|2514.84|2514.34|2513.09|2512.59|295
1732535400000|2024-11-25 11:50:00|2512.96|2512.46|2512.59|2512.09|2513.09|2512.59|2512.09|2511.59|350
1732535700000|2024-11-25 11:55:00|2512.34|2511.84|2510.21|2509.71|2512.34|2511.84|2510.09|2509.59|488
1732536000000|2024-11-25 12:00:00|2510.59|2510.09|2509.34|2508.84|2511.34|2510.84|2508.84|2508.34|767
1732536300000|2024-11-25 12:05:00|2509.59|2509.09|2506.84|2506.34|2509.59|2509.09|2506.71|2506.21|766
1732536600000|2024-11-25 12:10:00|2506.71|2506.21|2506.59|2506.09|2507.59|2507.09|2506.34|2505.84|616
1732536900000|2024-11-25 12:15:00|2506.46|2505.96|2508.59|2508.09|2509.09|2508.59|2506.09|2505.59|533
1732537200000|2024-11-25 12:20:00|2508.34|2507.84|2508.34|2507.84|2509.34|2508.84|2507.59|2507.09|560
1732537500000|2024-11-25 12:25:00|2508.09|2507.59|2508.84|2508.34|2509.21|2508.71|2507.09|2506.59|1601
1732537800000|2024-11-25 12:30:00|2509.09|2508.59|2510.09|2509.59|2510.09|2509.59|2507.84|2507.34|442
1732538100000|2024-11-25 12:35:00|2509.96|2509.46|2510.59|2510.09|2510.84|2510.34|2509.09|2508.59|433
1732538400000|2024-11-25 12:40:00|2510.46|2509.96|2511.66|2511.16|2512.16|2511.66|2509.59|2509.09|428
1732538700000|2024-11-25 12:45:00|2511.53|2511.03|2512.31|2511.81|2512.94|2512.44|2511.41|2510.91|627
1732539000000|2024-11-25 12:50:00|2512.19|2511.69|2513.19|2512.69|2513.69|2513.19|2512.19|2511.69|440
1732539300000|2024-11-25 12:55:00|2513.31|2512.81|2513.56|2513.06|2513.69|2513.19|2512.69|2512.19|388
1732539600000|2024-11-25 13:00:00|2513.69|2513.19|2514.44|2513.94|2515.44|2514.94|2513.69|2513.19|572
1732539900000|2024-11-25 13:05:00|2514.31|2513.81|2515.19|2514.69|2515.44|2514.94|2513.94|2513.44|381
1732540200000|2024-11-25 13:10:00|2514.94|2514.44|2515.31|2514.81|2515.69|2515.19|2513.69|2513.19|420
1732540500000|2024-11-25 13:15:00|2515.44|2514.94|2513.19|2512.69|2515.69|2515.19|2512.94|2512.44|632
1732540800000|2024-11-25 13:20:00|2513.44|2512.94|2512.56|2512.06|2514.19|2513.69|2512.44|2511.94|471
1732541100000|2024-11-25 13:25:00|2512.69|2512.19|2512.94|2512.44|2513.69|2513.19|2512.19|2511.69|395
1732541400000|2024-11-25 13:30:00|2513.19|2512.69|2512.44|2511.94|2513.31|2512.81|2511.56|2511.06|589
1732541700000|2024-11-25 13:35:00|2512.69|2512.19|2513.94|2513.44|2514.44|2513.94|2512.44|2511.94|463
1732542000000|2024-11-25 13:40:00|2514.19|2513.69|2514.44|2513.94|2514.94|2514.44|2513.44|2512.94|401
1732542300000|2024-11-25 13:45:00|2514.19|2513.69|2513.56|2513.06|2514.44|2513.94|2512.94|2512.44|421
1732542600000|2024-11-25 13:50:00|2513.69|2513.19|2512.44|2511.94|2513.94|2513.44|2511.69|2511.19|592
1732542900000|2024-11-25 13:55:00|2512.69|2512.19|2512.69|2512.19|2514.19|2513.69|2512.44|2511.94|509
1732543200000|2024-11-25 14:00:00|2512.56|2512.06|2511.44|2510.94|2513.19|2512.69|2510.44|2509.94|833
1732543500000|2024-11-25 14:05:00|2511.31|2510.81|2509.31|2508.81|2511.69|2511.19|2508.69|2508.19|764
1732543800000|2024-11-25 14:10:00|2509.19|2508.69|2509.06|2508.56|2509.56|2509.06|2507.94|2507.44|572
1732544100000|2024-11-25 14:15:00|2508.94|2508.44|2509.44|2508.94|2509.94|2509.44|2508.44|2507.94|486
1732544400000|2024-11-25 14:20:00|2509.69|2509.19|2509.19|2508.69|2509.69|2509.19|2507.69|2507.19|471
1732544700000|2024-11-25 14:25:00|2508.94|2508.44|2506.81|2506.31|2509.06|2508.56|2506.69|2506.19|510
1732545000000|2024-11-25 14:30:00|2506.94|2506.44|2508.69|2508.19|2510.19|2509.69|2505.31|2504.81|911
1732545300000|2024-11-25 14:35:00|2508.44|2507.94|2510.44|2509.94|2510.69|2510.19|2507.69|2507.19|816
1732545600000|2024-11-25 14:40:00|2510.19|2509.69|2509.69|2509.19|2510.94|2510.44|2509.19|2508.69|807
1732545900000|2024-11-25 14:45:00|2509.81|2509.31|2508.69|2508.19|2511.44|2510.94|2507.44|2506.94|938
1732546200000|2024-11-25 14:50:00|2508.44|2507.94|2508.94|2508.44|2509.44|2508.94|2507.19|2506.69|1118
1732546500000|2024-11-25 14:55:00|2508.69|2508.19|2509.56|2509.06|2510.44|2509.94|2508.44|2507.94|1219
1732546800000|2024-11-25 15:00:00|2509.44|2508.94|2509.19|2508.69|2509.69|2509.19|2506.44|2505.94|1414
1732547100000|2024-11-25 15:05:00|2509.06|2508.56|2509.94|2509.44|2511.19|2510.69|2508.69|2508.19|805
1732547400000|2024-11-25 15:10:00|2510.31|2509.81|2506.81|2506.31|2510.81|2510.31|2505.06|2504.56|930
1732547700000|2024-11-25 15:15:00|2506.56|2506.06|2508.31|2507.81|2509.56|2509.06|2506.56|2506.06|518
1732548000000|2024-11-25 15:20:00|2508.18|2507.68|2510.56|2510.06|2510.56|2510.06|2507.81|2507.31|430
1732548300000|2024-11-25 15:25:00|2510.31|2509.81|2511.81|2511.31|2511.81|2511.31|2509.68|2509.18|778
1732548600000|2024-11-25 15:30:00|2511.68|2511.18|2510.06|2509.56|2512.06|2511.56|2509.81|2509.31|831
1732548900000|2024-11-25 15:35:00|2509.93|2509.43|2509.56|2509.06|2511.31|2510.81|2509.06|2508.56|703
1732549200000|2024-11-25 15:40:00|2509.43|2508.93|2511.68|2511.18|2511.81|2511.31|2508.81|2508.31|538
1732549500000|2024-11-25 15:45:00|2511.81|2511.31|2511.06|2510.56|2511.81|2511.31|2509.18|2508.68|789
1732549800000|2024-11-25 15:50:00|2510.81|2510.31|2512.56|2512.06|2512.56|2512.06|2510.31|2509.81|826
1732550100000|2024-11-25 15:55:00|2512.81|2512.31|2513.31|2512.81|2513.56|2513.06|2512.06|2511.56|1037
1732550400000|2024-11-25 16:00:00|2513.06|2512.56|2516.56|2516.06|2516.56|2516.06|2512.81|2512.31|1428
1732550700000|2024-11-25 16:05:00|2516.31|2515.81|2515.06|2514.56|2516.81|2516.31|2514.56|2514.06|1095
1732551000000|2024-11-25 16:10:00|2514.81|2514.31|2516.43|2515.93|2517.81|2517.31|2514.81|2514.31|1170
1732551300000|2024-11-25 16:15:00|2516.31|2515.81|2515.31|2514.81|2516.56|2516.06|2515.31|2514.81|1349
1732551600000|2024-11-25 16:20:00|2515.56|2515.06|2515.56|2514.06|2515.56|2515.06|2514.06|2513.56|3080
1732551900000|2024-11-25 16:25:00|2515.57|2514.07|2513.6|2512.1|2515.57|2514.07|2513.6|2512.1|1066
1732552200000|2024-11-25 16:30:00|2513.14|2511.64|2512.01|2510.61|2513.62|2512.12|2512.01|2510.61|576
1732552500000|2024-11-25 16:35:00|2512.13|2510.73|2508.76|2507.36|2512.26|2510.86|2507.51|2506.11|223
1732552800000|2024-11-25 16:40:00|2508.63|2507.23|2509.51|2508.11|2509.51|2508.11|2508.13|2506.73|1
1732553100000|2024-11-25 16:45:00|2509.38|2507.98|2507.63|2506.23|2509.38|2507.98|2507.63|2506.23|63
1732553400000|2024-11-25 16:50:00|2507.76|2506.36|2507.88|2506.48|2508.01|2506.61|2507.63|2506.23|22
1732553700000|2024-11-25 16:55:00|2508.01|2506.61|2507.68|2506.18|2508.13|2506.73|2507.63|2506.18|26
1732554000000|2024-11-25 17:00:00|2507.91|2506.41|2509.53|2508.03|2509.53|2508.03|2507.91|2506.41|0
1732554300000|2024-11-25 17:05:00|2509.52|2508.02|2508.13|2506.63|2510|2508.5|2508.13|2506.63|0
1732554600000|2024-11-25 17:10:00|2508.14|2506.64|2508.01|2506.51|2509.05|2507.55|2507.11|2505.61|2722
1732554900000|2024-11-25 17:15:00|2507.55|2506.05|2507.52|2506.02|2508.48|2506.98|2507.5|2506|0
1732555200000|2024-11-25 17:20:00|2507.53|2506.03|2505.09|2503.59|2507.53|2506.03|2504.66|2503.16|0
1732555500000|2024-11-25 17:25:00|2505.1|2503.6|2505.07|2503.57|2506.5|2505|2505.04|2503.54|0
1732555800000|2024-11-25 17:30:00|2505.06|2503.56|2505.12|2503.62|2505.59|2504.09|2504.61|2503.11|0
1732556100000|2024-11-25 17:35:00|2505.11|2503.61|2503.68|2502.18|2505.13|2503.63|2503.21|2501.71|0
1732556400000|2024-11-25 17:40:00|2503.23|2501.73|2502.24|2500.74|2504.15|2502.65|2501.75|2500.25|0
1732556700000|2024-11-25 17:45:00|2502.23|2500.73|2503.16|2501.66|2503.17|2501.67|2501.25|2499.75|0
1732557000000|2024-11-25 17:50:00|2503.15|2501.65|2504.6|2503.1|2504.61|2503.11|2503.15|2501.65|0
1732557300000|2024-11-25 17:55:00|2504.61|2503.11|2504.63|2503.13|2505.08|2503.58|2504.14|2502.64|0
1732557600000|2024-11-25 18:00:00|2504.62|2503.12|2506.99|2505.49|2506.99|2505.49|2504.62|2503.12|0
1732557900000|2024-11-25 18:05:00|2506.98|2505.48|2506.08|2504.58|2507.47|2505.97|2506.07|2504.57|0
1732558200000|2024-11-25 18:10:00|2506.31|2504.81|2506.97|2505.47|2506.97|2505.47|2506.02|2504.52|0
1732558500000|2024-11-25 18:15:00|2506.98|2505.48|2506.95|2505.45|2506.98|2505.48|2506.48|2504.98|0
1732558800000|2024-11-25 18:20:00|2506.94|2505.44|2507.64|2506.14|2507.87|2506.37|2506.46|2504.96|0
1732559100000|2024-11-25 18:25:00|2507.41|2505.91|2506.95|2505.45|2507.43|2505.93|2506.94|2505.44|0
1732559400000|2024-11-25 18:30:00|2506.94|2505.44|2507.44|2505.94|2507.45|2505.95|2506.46|2504.96|0
1732559700000|2024-11-25 18:35:00|2506.98|2505.48|2507.67|2506.17|2507.9|2506.4|2506.96|2505.46|0
1732560000000|2024-11-25 18:40:00|2507.44|2505.94|2507.99|2506.49|2508.49|2506.99|2507.44|2505.94|0
1732560300000|2024-11-25 18:45:00|2508|2506.5|2508|2506.5|2508.5|2507|2507.99|2506.49|0
1732560600000|2024-11-25 18:50:00|2508.01|2506.51|2507.98|2506.48|2508.47|2506.97|2507.98|2506.48|0
1732560900000|2024-11-25 18:55:00|2507.99|2506.49|2508.46|2506.96|2508.47|2506.97|2507.98|2506.48|0
1732561200000|2024-11-25 19:00:00|2508.23|2506.73|2507.98|2506.48|2508.46|2506.96|2507.53|2506.03|0
1732561500000|2024-11-25 19:05:00|2507.99|2506.49|2508.47|2506.97|2508.47|2506.97|2507.05|2505.55|0
1732561800000|2024-11-25 19:10:00|2508.46|2506.96|2508.47|2506.97|2508.47|2506.97|2508.01|2506.51|0
1732562100000|2024-11-25 19:15:00|2508.24|2506.74|2508.92|2507.42|2508.93|2507.43|2508.01|2506.51|0
1732562400000|2024-11-25 19:20:00|2508.91|2507.41|2507|2505.5|2508.93|2507.43|2506.08|2504.58|0
1732562700000|2024-11-25 19:25:00|2507.01|2505.51|2507.48|2505.98|2507.49|2505.99|2506.77|2505.27|0
1732563000000|2024-11-25 19:30:00|2507.47|2505.97|2506.99|2505.49|2507.48|2505.98|2506.53|2505.03|0
1732563300000|2024-11-25 19:35:00|2507|2505.5|2507|2505.5|2507.47|2505.97|2506.99|2505.49|0
1732563600000|2024-11-25 19:40:00|2507.46|2505.96|2507.96|2506.46|2507.96|2506.46|2507|2505.5|0
1732563900000|2024-11-25 19:45:00|2507.95|2506.45|2508.43|2506.93|2508.9|2507.4|2507.94|2506.44|0
1732564200000|2024-11-25 19:50:00|2508.66|2507.16|2508.86|2507.36|2509.36|2507.86|2508.43|2506.93|0
1732564500000|2024-11-25 19:55:00|2508.4|2506.9|2508.4|2506.9|2508.88|2507.38|2508.4|2506.9|0
1732564800000|2024-11-25 20:00:00|2508.41|2506.91|2507.49|2505.99|2508.41|2506.91|2507.02|2505.52|0
1732565100000|2024-11-25 20:05:00|2507.5|2506|2507.97|2506.47|2508.43|2506.93|2507.02|2505.52|0
1732565400000|2024-11-25 20:10:00|2507.96|2506.46|2507.95|2506.45|2508.43|2506.93|2507.94|2506.44|0
1732565700000|2024-11-25 20:15:00|2508.41|2506.91|2508.9|2507.4|2508.9|2507.4|2508.41|2506.91|0
1732566000000|2024-11-25 20:20:00|2508.89|2507.39|2508.88|2507.38|2508.89|2507.39|2508.41|2506.91|0
1732566300000|2024-11-25 20:25:00|2508.89|2507.39|2508.87|2507.37|2508.9|2507.4|2508.4|2506.9|0
1732566600000|2024-11-25 20:30:00|2508.86|2507.36|2507.96|2506.46|2508.88|2507.38|2507.96|2506.46|0
1732566900000|2024-11-25 20:35:00|2507.97|2506.47|2507.05|2505.55|2507.97|2506.47|2507.04|2505.54|0
1732567200000|2024-11-25 20:40:00|2507.27|2505.77|2506.58|2505.08|2507.53|2506.03|2506.57|2505.07|0
1732567500000|2024-11-25 20:45:00|2506.57|2505.07|2505.65|2504.15|2507.04|2505.54|2505.19|2503.69|0
1732567800000|2024-11-25 20:50:00|2505.66|2504.16|2506.64|2505.14|2506.65|2505.15|2504.78|2503.28|0
1732568100000|2024-11-25 20:55:00|2506.63|2505.13|2505.03|2503.53|2506.66|2505.16|2504.79|2503.29|0
1732568400000|2024-11-25 21:00:00|2504.71|2503.21|2505.02|2503.52|2506.06|2504.56|2503.2|2501.7|0
1732568700000|2024-11-25 21:05:00|2505.11|2503.61|2506.43|2504.93|2506.72|2505.22|2504.74|2503.24|0
1732569000000|2024-11-25 21:10:00|2506.34|2504.84|2506.81|2505.31|2507.47|2505.97|2506.25|2504.75|0
1732569300000|2024-11-25 21:15:00|2506.91|2505.41|2507.66|2506.16|2507.75|2506.25|2506.62|2505.12|0
1732569600000|2024-11-25 21:20:00|2507.57|2506.07|2507.66|2506.16|2507.75|2506.25|2507.38|2505.88|0
1732569900000|2024-11-25 21:25:00|2507.71|2506.21|2508.22|2506.72|2508.6|2507.1|2507.47|2505.97|0
1732570200000|2024-11-25 21:30:00|2508.23|2506.73|2508.22|2506.72|2508.41|2506.91|2508.13|2506.63|0
1732570500000|2024-11-25 21:35:00|2508.13|2506.63|2507.75|2506.25|2508.13|2506.63|2507.66|2506.16|0
1732570800000|2024-11-25 21:40:00|2507.71|2506.21|2507.28|2505.78|2507.71|2506.21|2507.09|2505.59|0
1732571100000|2024-11-25 21:45:00|2507.33|2505.83|2507.38|2505.88|2507.57|2506.07|2507.09|2505.59|0
1732571400000|2024-11-25 21:50:00|2507.33|2505.83|2507.66|2506.16|2507.75|2506.25|2507.09|2505.59|0
1732571700000|2024-11-25 21:55:00|2507.75|2506.25|2507.33|2505.83|2507.75|2506.25|2507.33|2505.83|0
1732572000000|2024-11-25 22:00:00|2507.38|2505.88|2507.28|2505.78|2507.47|2505.97|2507.24|2505.74|0
1732572300000|2024-11-25 22:05:00|2507.24|2505.74|2507.24|2505.74|2507.24|2505.74|2507.09|2505.59|0
1732572600000|2024-11-25 22:10:00|2507.42|2505.92|2507.28|2505.78|2507.42|2505.92|2507.28|2505.78|0
1732572900000|2024-11-25 22:15:00|2507.24|2505.74|2507.05|2505.55|2507.24|2505.74|2507.05|2505.55|0
1732573200000|2024-11-25 22:20:00|2507.09|2505.59|2507.19|2505.69|2507.19|2505.69|2507|2505.5|0
1732573500000|2024-11-25 22:25:00|2507.24|2505.74|2507.28|2505.78|2507.28|2505.78|2507.24|2505.74|0
1732574100000|2024-11-25 22:35:00|2507.24|2505.74|2507.19|2505.69|2507.24|2505.74|2507.19|2505.69|0
1732574400000|2024-11-25 22:40:00|2507.33|2505.83|2507.39|2505.89|2507.42|2505.92|2507.19|2505.69|0
1732574700000|2024-11-25 22:45:00|2507.43|2505.93|2507.53|2506.03|2507.58|2506.08|2507.39|2505.89|0
1732575000000|2024-11-25 22:50:00|2507.48|2505.98|2507.48|2505.98|2507.48|2505.98|2507.48|2505.98|0
1732575300000|2024-11-25 22:55:00|2507.53|2506.03|2507.48|2505.98|2507.53|2506.03|2507.43|2505.93|0
1732575600000|2024-11-25 23:00:00|2507.49|2505.99|2509.41|2507.91|2509.46|2507.96|2507.15|2505.65|0
1732575900000|2024-11-25 23:05:00|2509.42|2507.92|2509.56|2508.06|2509.74|2508.24|2509.18|2507.68|0
1732576200000|2024-11-25 23:10:00|2509.65|2508.15|2509.74|2508.24|2509.84|2508.34|2509.37|2507.87|0
1732576500000|2024-11-25 23:15:00|2509.65|2508.15|2509.74|2508.24|2509.79|2508.29|2509.56|2508.06|0
1732576800000|2024-11-25 23:20:00|2509.75|2508.25|2509.46|2507.96|2509.84|2508.34|2509.27|2507.77|0
1732577100000|2024-11-25 23:25:00|2509.51|2508.01|2509.74|2508.24|2509.84|2508.34|2509.51|2508.01|0
1732577400000|2024-11-25 23:30:00|2509.75|2508.25|2509.46|2507.96|2509.79|2508.29|2509.46|2507.96|0
1732577700000|2024-11-25 23:35:00|2509.41|2507.91|2507.86|2506.36|2509.46|2507.96|2507.15|2505.65|0
1732578000000|2024-11-25 23:40:00|2507.77|2506.27|2503.71|2502.21|2508.14|2506.64|2502.69|2501.19|0
1732578300000|2024-11-25 23:45:00|2503.8|2502.3|2501.38|2499.88|2503.94|2502.44|2499.69|2498.19|0
1732578600000|2024-11-25 23:50:00|2501.42|2499.92|2497.98|2496.48|2501.42|2499.92|2497.23|2495.73|0
1732578900000|2024-11-25 23:55:00|2497.89|2496.39|2499.77|2498.27|2500.48|2498.98|2497.8|2496.3|0
1732579200000|2024-11-26 00:00:00|2499.68|2498.18|2498.18|2496.68|2499.96|2498.46|2497.9|2496.4|0
1732579500000|2024-11-26 00:05:00|2498.09|2496.59|2496.52|2495.02|2498.21|2496.71|2496.04|2494.54|0
1732579800000|2024-11-26 00:10:00|2496.51|2495.01|2497.08|2495.58|2499.3|2497.8|2496.04|2494.54|0
1732580100000|2024-11-26 00:15:00|2497.13|2495.63|2487.56|2486.06|2497.18|2495.68|2487.1|2485.6|0
1732580400000|2024-11-26 00:20:00|2487.1|2485.6|2489.54|2488.04|2489.88|2488.38|2487.1|2485.6|0
1732580700000|2024-11-26 00:25:00|2489.99|2488.49|2492.32|2490.82|2492.32|2490.82|2489.99|2488.49|0
1732581000000|2024-11-26 00:30:00|2492.09|2490.59|2491.17|2489.67|2492.32|2490.82|2490.47|2488.97|0
1732581300000|2024-11-26 00:35:00|2490.94|2489.44|2489.55|2488.05|2492.56|2491.06|2488.61|2487.11|0
1732581600000|2024-11-26 00:40:00|2489.56|2488.06|2490.25|2488.75|2490.25|2488.75|2488.17|2486.67|0
1732581900000|2024-11-26 00:45:00|2490.02|2488.52|2490.55|2489.05|2491.01|2489.51|2489.1|2487.6|0
1732582200000|2024-11-26 00:50:00|2490.78|2489.28|2488.66|2487.16|2491.02|2489.52|2488.65|2487.15|0
1732582500000|2024-11-26 00:55:00|2488.67|2487.17|2486.83|2485.33|2488.69|2487.19|2486.35|2484.85|0
1732582800000|2024-11-26 01:00:00|2486.82|2485.32|2487.22|2485.72|2488.21|2486.71|2485.36|2483.86|0
1732583100000|2024-11-26 01:05:00|2487.68|2486.18|2489.1|2487.6|2489.57|2488.07|2487.22|2485.72|0
1732583400000|2024-11-26 01:10:00|2488.65|2487.15|2488.19|2486.69|2489.11|2487.61|2487.72|2486.22|0
1732583700000|2024-11-26 01:15:00|2488.18|2486.68|2485.95|2484.45|2488.18|2486.68|2485.95|2484.45|0
1732584000000|2024-11-26 01:20:00|2486.41|2484.91|2487.82|2486.32|2488.27|2486.77|2485.95|2484.45|0
1732584300000|2024-11-26 01:25:00|2487.81|2486.31|2489.43|2487.93|2489.89|2488.39|2487.81|2486.31|0
1732584600000|2024-11-26 01:30:00|2489.66|2488.16|2490.15|2488.65|2490.15|2488.65|2487.59|2486.09|0
1732584900000|2024-11-26 01:35:00|2490.6|2489.1|2490.14|2488.64|2492.02|2490.52|2490.13|2488.63|0
1732585200000|2024-11-26 01:40:00|2490.6|2489.1|2491.3|2489.8|2491.53|2490.03|2490.14|2488.64|0
1732585500000|2024-11-26 01:45:00|2491.07|2489.57|2490.15|2488.65|2491.99|2490.49|2490.15|2488.65|0
1732585800000|2024-11-26 01:50:00|2490.38|2488.88|2490.65|2489.15|2490.65|2489.15|2490.18|2488.68|0
1732586100000|2024-11-26 01:55:00|2490.42|2488.92|2490.42|2488.92|2490.65|2489.15|2489.48|2487.98|0
1732586400000|2024-11-26 02:00:00|2490.47|2488.97|2492.57|2491.07|2492.58|2491.08|2490.24|2488.74|0
1732586700000|2024-11-26 02:05:00|2492.34|2490.84|2492.81|2491.31|2493.05|2491.55|2492.11|2490.61|0
1732587000000|2024-11-26 02:10:00|2493.04|2491.54|2493.49|2491.99|2493.49|2491.99|2492.57|2491.07|0
1732587300000|2024-11-26 02:15:00|2493.48|2491.98|2493.95|2492.45|2493.96|2492.46|2493.48|2491.98|0
1732587600000|2024-11-26 02:20:00|2493.96|2492.46|2493.95|2492.45|2494.43|2492.93|2493.49|2491.99|0
1732587900000|2024-11-26 02:25:00|2493.96|2492.46|2493.48|2491.98|2494.42|2492.92|2493.48|2491.98|0
1732588200000|2024-11-26 02:30:00|2493.71|2492.21|2493.02|2491.52|2493.94|2492.44|2492.1|2490.6|0
1732588500000|2024-11-26 02:35:00|2493.03|2491.53|2493.26|2491.76|2493.49|2491.99|2492.8|2491.3|0
1732588800000|2024-11-26 02:40:00|2493.03|2491.53|2493.52|2492.02|2493.96|2492.46|2492.56|2491.06|0
1732589100000|2024-11-26 02:45:00|2493.51|2492.01|2493.3|2491.8|2494|2492.5|2493.06|2491.56|0
1732589400000|2024-11-26 02:50:00|2493.52|2492.02|2493.29|2491.79|2493.52|2492.02|2493.06|2491.56|0
1732589700000|2024-11-26 02:55:00|2493.52|2492.02|2493.29|2491.79|2493.52|2492.02|2493.06|2491.56|0
1732590000000|2024-11-26 03:00:00|2493.52|2492.02|2493.51|2492.01|2493.99|2492.49|2493.06|2491.56|0
1732590300000|2024-11-26 03:05:00|2493.52|2492.02|2493.99|2492.49|2493.99|2492.49|2493.51|2492.01|0
1732590600000|2024-11-26 03:10:00|2493.98|2492.48|2494.45|2492.95|2494.91|2493.41|2493.06|2491.56|0
1732590900000|2024-11-26 03:15:00|2494.22|2492.72|2494|2492.5|2494.91|2493.41|2493.54|2492.04|0
1732591200000|2024-11-26 03:20:00|2493.99|2492.49|2494.48|2492.98|2494.48|2492.98|2493.54|2492.04|0
1732591500000|2024-11-26 03:25:00|2494.25|2492.75|2494.94|2493.44|2494.94|2493.44|2494.02|2492.52|0
1732591800000|2024-11-26 03:30:00|2495.4|2493.9|2494.94|2493.44|2495.4|2493.9|2494.93|2493.43|0
1732592100000|2024-11-26 03:35:00|2494.93|2493.43|2495.4|2493.9|2495.4|2493.9|2494.93|2493.43|0
1732592400000|2024-11-26 03:40:00|2495.51|2494.01|2495.05|2493.55|2495.97|2494.47|2495.04|2493.54|0
1732592700000|2024-11-26 03:45:00|2495.04|2493.54|2496.08|2494.58|2496.08|2494.58|2494.59|2493.09|0
1732593000000|2024-11-26 03:50:00|2495.85|2494.35|2496.53|2495.03|2496.99|2495.49|2495.62|2494.12|0
1732593300000|2024-11-26 03:55:00|2496.07|2494.57|2496.05|2494.55|2496.53|2495.03|2495.59|2494.09|0
1732593600000|2024-11-26 04:00:00|2496.51|2495.01|2496.53|2495.03|2496.98|2495.48|2496.07|2494.57|0
1732593900000|2024-11-26 04:05:00|2496.52|2495.02|2496.98|2495.48|2496.98|2495.48|2496.06|2494.56|0
1732594200000|2024-11-26 04:10:00|2496.97|2495.47|2496.52|2495.02|2496.98|2495.48|2496.05|2494.55|0
1732594500000|2024-11-26 04:15:00|2496.29|2494.79|2496.76|2495.26|2496.98|2495.48|2496.06|2494.56|0
1732594800000|2024-11-26 04:20:00|2496.99|2495.49|2497.7|2496.2|2497.94|2496.44|2496.99|2495.49|0
1732595100000|2024-11-26 04:25:00|2497.93|2496.43|2497.5|2496|2497.96|2496.46|2497.26|2495.76|0
1732595400000|2024-11-26 04:30:00|2497.27|2495.77|2496.56|2495.06|2497.27|2495.77|2496.56|2495.06|0
1732595700000|2024-11-26 04:35:00|2496.57|2495.07|2496.8|2495.3|2497.04|2495.54|2496.57|2495.07|0
1732596000000|2024-11-26 04:40:00|2496.57|2495.07|2494.72|2493.22|2496.57|2495.07|2494.72|2493.22|0
1732596300000|2024-11-26 04:45:00|2494.73|2493.23|2494.26|2492.76|2494.73|2493.23|2493.8|2492.3|0
1732596600000|2024-11-26 04:50:00|2494.03|2492.53|2495.64|2494.14|2495.64|2494.14|2493.8|2492.3|0
1732596900000|2024-11-26 04:55:00|2495.65|2494.15|2494.73|2493.23|2495.65|2494.15|2494.72|2493.22|0
1732597200000|2024-11-26 05:00:00|2494.74|2493.24|2494.97|2493.47|2495.21|2493.71|2494.28|2492.78|0
1732597500000|2024-11-26 05:05:00|2494.98|2493.48|2494.74|2493.24|2495.43|2493.93|2494.74|2493.24|0
1732597800000|2024-11-26 05:10:00|2494.97|2493.47|2493.81|2492.31|2494.97|2493.47|2493.81|2492.31|0
1732598100000|2024-11-26 05:15:00|2493.82|2492.32|2492.9|2491.4|2493.82|2492.32|2492.9|2491.4|0
1732598400000|2024-11-26 05:20:00|2493.13|2491.63|2493.83|2492.33|2494.29|2492.79|2492.9|2491.4|0
1732598700000|2024-11-26 05:25:00|2493.85|2492.35|2494.29|2492.79|2494.3|2492.8|2493.38|2491.88|0
1732599000000|2024-11-26 05:30:00|2494.06|2492.56|2494.97|2493.47|2494.97|2493.47|2493.82|2492.32|0
1732599300000|2024-11-26 05:35:00|2495.2|2493.7|2494.74|2493.24|2495.2|2493.7|2494.73|2493.23|0
1732599600000|2024-11-26 05:40:00|2494.06|2492.56|2493.13|2491.63|2494.29|2492.79|2492.43|2490.93|0
1732599900000|2024-11-26 05:45:00|2493.12|2491.62|2493.91|2492.41|2493.91|2492.41|2492.41|2490.91|0
1732600200000|2024-11-26 05:50:00|2494.13|2492.63|2492.98|2491.48|2494.36|2492.86|2492.98|2491.48|0
1732600500000|2024-11-26 05:55:00|2492.99|2491.49|2493.45|2491.95|2493.91|2492.41|2492.98|2491.48|0
1732600800000|2024-11-26 06:00:00|2493.22|2491.72|2495.28|2493.78|2495.29|2493.79|2493.21|2491.71|0
1732601100000|2024-11-26 06:05:00|2495.29|2493.79|2496.21|2494.71|2496.22|2494.72|2494.83|2493.33|0
1732601400000|2024-11-26 06:10:00|2495.99|2494.49|2495.53|2494.03|2495.99|2494.49|2495.3|2493.8|0
1732601700000|2024-11-26 06:15:00|2495.76|2494.26|2496.2|2494.7|2496.9|2495.4|2495.27|2493.77|0
1732602000000|2024-11-26 06:20:00|2496.21|2494.71|2496.89|2495.39|2497.6|2496.1|2496.19|2494.69|0
1732602300000|2024-11-26 06:25:00|2497.35|2495.85|2497.65|2496.15|2498.11|2496.61|2496.49|2494.99|0
1732602600000|2024-11-26 06:30:00|2497.88|2496.38|2497.2|2495.7|2497.89|2496.39|2496.96|2495.46|0
1732602900000|2024-11-26 06:35:00|2497.43|2495.93|2497.91|2496.41|2497.91|2496.41|2496.51|2495.01|0
1732603200000|2024-11-26 06:40:00|2497.84|2496.34|2498.31|2496.81|2499.24|2497.74|2497.84|2496.34|0
1732603500000|2024-11-26 06:45:00|2498.77|2497.27|2497.39|2495.89|2498.77|2497.27|2497.39|2495.89|0
1732603800000|2024-11-26 06:50:00|2497.4|2495.9|2496.46|2494.96|2497.4|2495.9|2496.23|2494.73|0
1732604100000|2024-11-26 06:55:00|2496.45|2494.95|2497.82|2496.32|2497.83|2496.33|2496|2494.5|0
1732604400000|2024-11-26 07:00:00|2497.36|2495.86|2495.95|2494.45|2498.27|2496.77|2494.56|2493.06|0
1732604700000|2024-11-26 07:05:00|2495.96|2494.46|2495.49|2493.99|2496.43|2494.93|2494.57|2493.07|0
1732605000000|2024-11-26 07:10:00|2495.5|2494|2496.85|2495.35|2497.79|2496.29|2495.5|2494|0
1732605300000|2024-11-26 07:15:00|2496.86|2495.36|2501.38|2499.88|2501.86|2500.36|2496.39|2494.89|0
1732605600000|2024-11-26 07:20:00|2500.92|2499.42|2502.1|2500.6|2504.55|2503.05|2500.45|2498.95|0
1732605900000|2024-11-26 07:25:00|2502.09|2500.59|2502.55|2501.05|2503.47|2501.97|2502.09|2500.59|0
1732606200000|2024-11-26 07:30:00|2502.58|2501.08|2497.58|2496.18|2502.58|2501.08|2496.71|2495.31|89
1732606500000|2024-11-26 07:35:00|2497.08|2495.68|2497.46|2496.06|2497.58|2496.18|2496.46|2495.06|26
1732606800000|2024-11-26 07:40:00|2497.58|2496.18|2496.83|2495.43|2497.58|2496.18|2496.58|2495.18|25
1732607100000|2024-11-26 07:45:00|2497.08|2495.68|2496.83|2495.43|2497.08|2495.68|2496.83|2495.43|18
1732607400000|2024-11-26 07:50:00|2496.96|2495.56|2496.83|2495.43|2497.21|2495.81|2496.83|2495.43|2
1732607700000|2024-11-26 07:55:00|2497.01|2495.51|2496.99|2495.49|2498.83|2497.33|2496.08|2494.58|0
1732608000000|2024-11-26 08:00:00|2497.45|2495.95|2496.38|2495.88|2497.45|2496.26|2492.38|2491.88|2969
1732608300000|2024-11-26 08:05:00|2496.51|2496.01|2493.63|2493.13|2496.51|2496.01|2492.51|2492.01|1437
1732608600000|2024-11-26 08:10:00|2493.26|2492.76|2492.63|2492.13|2495.01|2494.51|2491.01|2490.51|1904
1732608900000|2024-11-26 08:15:00|2492.51|2492.01|2495.76|2495.26|2496.51|2496.01|2491.26|2490.76|1926
1732609200000|2024-11-26 08:20:00|2495.51|2495.01|2490.62|2490.12|2495.76|2495.26|2490.26|2489.76|1119
1732609500000|2024-11-26 08:25:00|2490.37|2489.87|2491.62|2491.12|2492.99|2492.49|2490.37|2489.87|727
1732609800000|2024-11-26 08:30:00|2491.37|2490.87|2489.87|2489.37|2491.87|2491.37|2488.87|2488.37|1412
1732610100000|2024-11-26 08:35:00|2490.12|2489.62|2490.37|2489.87|2491.37|2490.87|2487.62|2487.12|973
1732610400000|2024-11-26 08:40:00|2490.27|2489.77|2492.02|2491.52|2492.02|2491.52|2489.02|2488.52|975
1732610700000|2024-11-26 08:45:00|2491.52|2491.02|2492.52|2492.02|2493.02|2492.52|2490.02|2489.52|470
1732611000000|2024-11-26 08:50:00|2492.39|2491.89|2490.64|2490.14|2493.27|2492.77|2490.52|2490.02|521
1732611300000|2024-11-26 08:55:00|2490.52|2490.02|2489.52|2489.02|2491.02|2490.52|2489.27|2488.77|425
1732611600000|2024-11-26 09:00:00|2489.89|2489.39|2494.89|2494.39|2496.02|2495.52|2489.52|2489.02|771
1732611900000|2024-11-26 09:05:00|2494.77|2494.27|2493.52|2493.02|2495.77|2495.27|2492.02|2491.52|522
1732612200000|2024-11-26 09:10:00|2493.77|2493.27|2495.02|2494.52|2496.02|2495.52|2493.52|2493.02|506
1732612500000|2024-11-26 09:15:00|2495.14|2494.64|2496.02|2495.52|2498.02|2497.52|2494.27|2493.77|707
1732612800000|2024-11-26 09:20:00|2495.77|2495.27|2495.52|2495.02|2497.02|2496.52|2495.27|2494.77|592
1732613100000|2024-11-26 09:25:00|2495.27|2494.77|2495.52|2495.02|2496.77|2496.27|2495.02|2494.52|410
1732613400000|2024-11-26 09:30:00|2495.39|2494.89|2494.89|2494.39|2496.14|2495.64|2494.52|2494.02|472
1732613700000|2024-11-26 09:35:00|2495.02|2494.52|2497.14|2496.64|2497.52|2497.02|2494.52|2494.02|422
1732614000000|2024-11-26 09:40:00|2497.02|2496.52|2497.77|2497.27|2499.14|2498.64|2496.14|2495.64|650
1732614300000|2024-11-26 09:45:00|2497.89|2497.39|2495.27|2494.77|2497.89|2497.39|2494.52|2494.02|521
1732614600000|2024-11-26 09:50:00|2495.02|2494.52|2495.77|2495.27|2496.77|2496.27|2494.77|2494.27|489
1732614900000|2024-11-26 09:55:00|2496.02|2495.52|2496.02|2495.52|2497.89|2497.39|2495.52|2495.02|527
1732615200000|2024-11-26 10:00:00|2495.77|2495.27|2498.52|2498.02|2499.27|2498.77|2495.77|2495.27|496
1732615500000|2024-11-26 10:05:00|2498.39|2497.89|2496.77|2496.27|2498.52|2498.02|2496.27|2495.77|408
1732615800000|2024-11-26 10:10:00|2497.02|2496.52|2498.02|2497.52|2498.27|2497.77|2497.02|2496.52|414
1732616100000|2024-11-26 10:15:00|2498.27|2497.77|2496.39|2495.89|2499.02|2498.52|2496.02|2495.52|289
1732616400000|2024-11-26 10:20:00|2496.27|2495.77|2495.52|2495.02|2496.77|2496.27|2495.52|2495.02|467
1732616700000|2024-11-26 10:25:00|2495.27|2494.77|2494.64|2494.14|2495.77|2495.27|2494.02|2493.52|417
1732617000000|2024-11-26 10:30:00|2494.77|2494.27|2494.77|2494.27|2495.89|2495.39|2494.27|2493.77|329
1732617300000|2024-11-26 10:35:00|2494.64|2494.14|2495.02|2494.52|2496.39|2495.89|2494.52|2494.02|256
1732617600000|2024-11-26 10:40:00|2495.27|2494.77|2495.39|2494.89|2495.39|2494.89|2493.77|2493.27|283
1732617900000|2024-11-26 10:45:00|2495.27|2494.77|2495.27|2494.77|2496.27|2495.77|2494.64|2494.14|231
1732618200000|2024-11-26 10:50:00|2495.39|2494.89|2496.27|2495.77|2496.39|2495.89|2494.52|2494.02|236
1732618500000|2024-11-26 10:55:00|2496.14|2495.64|2496.27|2495.77|2496.77|2496.27|2495.77|2495.27|241
1732618800000|2024-11-26 11:00:00|2496.52|2496.02|2496.27|2495.77|2496.77|2496.27|2494.77|2494.27|245
1732619100000|2024-11-26 11:05:00|2496.14|2495.64|2497.77|2497.27|2498.02|2497.52|2495.77|2495.27|187
1732619400000|2024-11-26 11:10:00|2498.14|2497.64|2497.52|2497.02|2498.52|2498.02|2497.27|2496.77|165
1732619700000|2024-11-26 11:15:00|2497.64|2497.14|2498.14|2497.64|2499.02|2498.52|2497.64|2497.14|171
1732620000000|2024-11-26 11:20:00|2498.02|2497.52|2499.27|2498.77|2499.52|2499.02|2498.02|2497.52|293
1732620300000|2024-11-26 11:25:00|2499.39|2498.89|2497.77|2497.27|2500.02|2499.52|2497.77|2497.27|178
1732620600000|2024-11-26 11:30:00|2497.52|2497.02|2498.39|2497.89|2498.64|2498.14|2497.27|2496.77|187
1732620900000|2024-11-26 11:35:00|2498.27|2497.77|2498.27|2497.77|2499.02|2498.52|2498.02|2497.52|189
1732621200000|2024-11-26 11:40:00|2498.14|2497.64|2499.89|2499.39|2500.27|2499.77|2497.77|2497.27|167
1732621500000|2024-11-26 11:45:00|2499.77|2499.27|2498.39|2497.89|2499.77|2499.27|2498.27|2497.77|138
1732621800000|2024-11-26 11:50:00|2498.27|2497.77|2500.02|2499.52|2501.02|2500.52|2498.02|2497.52|373
1732622100000|2024-11-26 11:55:00|2499.77|2499.27|2500.27|2499.77|2500.89|2500.39|2499.52|2499.02|185
1732622400000|2024-11-26 12:00:00|2500.14|2499.64|2501.27|2500.77|2501.52|2501.02|2499.52|2499.02|272
1732622700000|2024-11-26 12:05:00|2501.52|2501.02|2501.52|2501.02|2501.89|2501.39|2500.77|2500.27|273
1732623000000|2024-11-26 12:10:00|2501.64|2501.14|2502.52|2502.02|2503.02|2502.52|2501.64|2501.14|369
1732623300000|2024-11-26 12:15:00|2502.39|2501.89|2502.02|2501.52|2503.02|2502.52|2501.27|2500.77|255
1732623600000|2024-11-26 12:20:00|2502.14|2501.64|2500.77|2500.27|2502.27|2501.77|2500.77|2500.27|360
1732623900000|2024-11-26 12:25:00|2501.02|2500.52|2500.77|2500.27|2501.77|2501.27|2500.52|2500.02|169
1732624200000|2024-11-26 12:30:00|2501.02|2500.52|2501.52|2501.02|2502.52|2502.02|2500.89|2500.39|256
1732624500000|2024-11-26 12:35:00|2501.64|2501.14|2502.52|2502.02|2502.77|2502.27|2501.52|2501.02|270
1732624800000|2024-11-26 12:40:00|2502.38|2501.88|2502.13|2501.63|2503.13|2502.63|2501.13|2500.63|292
1732625100000|2024-11-26 12:45:00|2501.88|2501.38|2503.5|2503|2503.63|2503.13|2501.63|2501.13|160
1732625400000|2024-11-26 12:50:00|2503.38|2502.88|2502.88|2502.38|2503.63|2503.13|2502.38|2501.88|281
1732625700000|2024-11-26 12:55:00|2503|2502.5|2503.88|2503.38|2504.63|2504.13|2502.88|2502.38|248
1732626000000|2024-11-26 13:00:00|2503.63|2503.13|2504.38|2503.88|2505.63|2505.13|2502.13|2501.63|1123
1732626300000|2024-11-26 13:05:00|2504.5|2504|2504.75|2504.25|2506.13|2505.63|2504.38|2503.88|393
1732626600000|2024-11-26 13:10:00|2504.63|2504.13|2503.63|2503.13|2505.38|2504.88|2501.88|2501.38|435
1732626900000|2024-11-26 13:15:00|2503.88|2503.38|2502.88|2502.38|2504.38|2503.88|2502.63|2502.13|242
1732627200000|2024-11-26 13:20:00|2502.63|2502.13|2501.88|2501.38|2503.38|2502.88|2501.88|2501.38|192
1732627500000|2024-11-26 13:25:00|2501.63|2501.13|2502.13|2501.63|2503.13|2502.63|2501.38|2500.88|225
1732627800000|2024-11-26 13:30:00|2501.88|2501.38|2501.38|2500.88|2502.63|2502.13|2501.38|2500.88|542
1732628100000|2024-11-26 13:35:00|2501.63|2501.13|2501.88|2501.38|2502.38|2501.88|2500.88|2500.38|295
1732628400000|2024-11-26 13:40:00|2502|2501.5|2502.38|2501.88|2503.13|2502.63|2501.88|2501.38|231
1732628700000|2024-11-26 13:45:00|2502.25|2501.75|2498.88|2498.38|2502.25|2501.75|2498.63|2498.13|278
1732629000000|2024-11-26 13:50:00|2499|2498.5|2500.13|2499.63|2500.75|2500.25|2498.63|2498.13|239
1732629300000|2024-11-26 13:55:00|2500.25|2499.75|2500.13|2499.63|2500.63|2500.13|2498.88|2498.38|171
1732629600000|2024-11-26 14:00:00|2499.88|2499.38|2501.88|2501.38|2502.13|2501.63|2499.5|2499|228
1732629900000|2024-11-26 14:05:00|2502|2501.5|2502.75|2502.25|2503.88|2503.38|2501.88|2501.38|252
1732630200000|2024-11-26 14:10:00|2502.88|2502.38|2503.63|2503.13|2504.38|2503.88|2502.38|2501.88|242
1732630500000|2024-11-26 14:15:00|2503.38|2502.88|2502.88|2502.38|2503.75|2503.25|2502.38|2501.88|249
1732630800000|2024-11-26 14:20:00|2502.63|2502.13|2500.88|2500.38|2502.88|2502.38|2500.88|2500.38|266
1732631100000|2024-11-26 14:25:00|2501.13|2500.63|2500.38|2499.88|2501.63|2501.13|2500.38|2499.88|277
1732631400000|2024-11-26 14:30:00|2500.25|2499.75|2499.5|2499|2501.38|2500.88|2498.63|2498.13|651
1732631700000|2024-11-26 14:35:00|2499.63|2499.13|2496.63|2496.13|2500|2499.5|2496.63|2496.13|548
1732632000000|2024-11-26 14:40:00|2496.88|2496.38|2497.13|2496.63|2498.38|2497.88|2496.13|2495.63|597
1732632300000|2024-11-26 14:45:00|2497|2496.5|2498.13|2497.63|2498.63|2498.13|2495.88|2495.38|532
1732632600000|2024-11-26 14:50:00|2498.25|2497.75|2498.13|2497.63|2500|2499.5|2497.88|2497.38|732
1732632900000|2024-11-26 14:55:00|2497.88|2497.38|2499.63|2499.13|2500.13|2499.63|2497.63|2497.13|783
1732633200000|2024-11-26 15:00:00|2499.5|2499|2495.13|2494.63|2499.5|2499|2494.88|2494.38|659
1732633500000|2024-11-26 15:05:00|2494.88|2494.38|2493.88|2493.38|2496.13|2495.63|2493.88|2493.38|580
1732633800000|2024-11-26 15:10:00|2493.91|2493.41|2493.16|2492.66|2493.91|2493.41|2492.16|2491.66|579
1732634100000|2024-11-26 15:15:00|2493.41|2492.91|2493.41|2492.91|2494.78|2494.28|2491.66|2491.16|716
1732634400000|2024-11-26 15:20:00|2493.66|2493.16|2490.91|2490.41|2494.53|2494.03|2490.91|2490.41|645
1732634700000|2024-11-26 15:25:00|2491.16|2490.66|2491.66|2491.16|2491.91|2491.41|2489.66|2489.16|648
1732635000000|2024-11-26 15:30:00|2491.53|2491.03|2490.91|2490.41|2491.91|2491.41|2489.91|2489.41|784
1732635300000|2024-11-26 15:35:00|2491.03|2490.53|2494.41|2493.91|2494.41|2493.91|2490.91|2490.41|964
1732635600000|2024-11-26 15:40:00|2494.53|2494.03|2497.16|2496.66|2497.66|2497.16|2494.16|2493.66|560
1732635900000|2024-11-26 15:45:00|2497.03|2496.53|2497.16|2496.66|2498.16|2497.66|2496.41|2495.91|379
1732636200000|2024-11-26 15:50:00|2497.28|2496.78|2498.91|2498.41|2499.16|2498.66|2496.53|2496.03|531
1732636500000|2024-11-26 15:55:00|2499.16|2498.66|2497.41|2496.91|2499.66|2499.16|2497.16|2496.66|498
1732636800000|2024-11-26 16:00:00|2497.66|2497.16|2497.41|2496.91|2499.41|2498.91|2497.41|2496.91|626
1732637100000|2024-11-26 16:05:00|2497.53|2497.03|2494.66|2494.16|2497.66|2497.16|2494.16|2493.66|757
1732637400000|2024-11-26 16:10:00|2494.53|2494.03|2494.16|2493.66|2495.66|2495.16|2493.41|2492.91|948
1732637700000|2024-11-26 16:15:00|2494.28|2493.78|2495.16|2494.66|2495.66|2495.16|2494.28|2493.78|841
1732638000000|2024-11-26 16:20:00|2495.28|2494.78|2495.44|2493.94|2496.41|2495.91|2494.66|2493.94|1171
1732638300000|2024-11-26 16:25:00|2495.45|2493.95|2495|2493.5|2495.92|2494.42|2495|2493.5|700
1732638600000|2024-11-26 16:30:00|2495.01|2493.51|2494.11|2492.71|2495.61|2494.21|2493.23|2491.83|386
1732638900000|2024-11-26 16:35:00|2493.98|2492.58|2494.36|2492.96|2494.98|2493.58|2492.61|2491.21|202
1732639200000|2024-11-26 16:40:00|2494.61|2493.21|2493.98|2492.58|2494.98|2493.58|2493.98|2492.58|93
1732639500000|2024-11-26 16:45:00|2494.11|2492.71|2493.48|2492.08|2494.98|2493.58|2493.48|2492.08|84
1732639800000|2024-11-26 16:50:00|2493.61|2492.21|2495.11|2493.71|2495.11|2493.71|2493.61|2492.21|55
1732640100000|2024-11-26 16:55:00|2494.86|2493.46|2493.53|2492.03|2494.86|2493.46|2493.23|2491.83|56
1732640400000|2024-11-26 17:00:00|2493.54|2492.04|2491.66|2490.16|2493.54|2492.04|2491.2|2489.7|0
1732640700000|2024-11-26 17:05:00|2491.67|2490.17|2493.1|2491.6|2493.56|2492.06|2491.19|2489.69|0
1732641000000|2024-11-26 17:10:00|2493.09|2491.59|2492.14|2490.64|2493.1|2491.6|2491.69|2490.19|0
1732641300000|2024-11-26 17:15:00|2491.92|2490.42|2491.69|2490.19|2492.14|2490.64|2490.76|2489.26|0
1732641600000|2024-11-26 17:20:00|2491.23|2489.73|2490.3|2488.8|2491.7|2490.2|2490.3|2488.8|0
1732641900000|2024-11-26 17:25:00|2490.76|2489.26|2491.24|2489.74|2491.69|2490.19|2490.29|2488.79|0
1732642200000|2024-11-26 17:30:00|2491.23|2489.73|2492.19|2490.69|2492.19|2490.69|2491.23|2489.73|0
1732642500000|2024-11-26 17:35:00|2492.18|2490.68|2492.19|2490.69|2492.65|2491.15|2491.72|2490.22|0
1732642800000|2024-11-26 17:40:00|2492.2|2490.7|2493.67|2492.17|2493.67|2492.17|2492.19|2490.69|0
1732643100000|2024-11-26 17:45:00|2493.66|2492.16|2493.21|2491.71|2493.67|2492.17|2493.2|2491.7|0
1732643400000|2024-11-26 17:50:00|2493.67|2492.17|2493.91|2492.41|2494.14|2492.64|2493.21|2491.71|0
1732643700000|2024-11-26 17:55:00|2494.14|2492.64|2493.7|2492.2|2494.62|2493.12|2493.68|2492.18|0
1732644000000|2024-11-26 18:00:00|2493.93|2492.43|2493.69|2492.19|2494.16|2492.66|2493.68|2492.18|0
1732644300000|2024-11-26 18:05:00|2493.7|2492.2|2494.14|2492.64|2494.62|2493.12|2493.7|2492.2|0
1732644600000|2024-11-26 18:10:00|2493.68|2492.18|2494.14|2492.64|2494.6|2493.1|2493.68|2492.18|0
1732644900000|2024-11-26 18:15:00|2494.15|2492.65|2494.12|2492.62|2495.07|2493.57|2493.65|2492.15|0
1732645200000|2024-11-26 18:20:00|2494.11|2492.61|2494.6|2493.1|2494.61|2493.11|2493.21|2491.71|0
1732645500000|2024-11-26 18:25:00|2494.59|2493.09|2494.59|2493.09|2494.61|2493.11|2494.58|2493.08|0
1732645800000|2024-11-26 18:30:00|2494.58|2493.08|2494.15|2492.65|2494.6|2493.1|2494.13|2492.63|0
1732646100000|2024-11-26 18:35:00|2494.14|2492.64|2492.75|2491.25|2494.15|2492.65|2492.75|2491.25|0
1732646400000|2024-11-26 18:40:00|2492.76|2491.26|2493.61|2492.11|2494.08|2492.58|2492.76|2491.26|0
1732646700000|2024-11-26 18:45:00|2493.62|2492.12|2493.61|2492.11|2493.62|2492.12|2493.14|2491.64|0
1732647000000|2024-11-26 18:50:00|2493.38|2491.88|2493.15|2491.65|2493.38|2491.88|2492.69|2491.19|0
1732647300000|2024-11-26 18:55:00|2493.16|2491.66|2493.62|2492.12|2493.62|2492.12|2493.14|2491.64|0
1732647600000|2024-11-26 19:00:00|2493.61|2492.11|2494.56|2493.06|2494.56|2493.06|2493.6|2492.1|0
1732647900000|2024-11-26 19:05:00|2494.33|2492.83|2492.21|2490.71|2494.33|2492.83|2492.21|2490.71|0
1732648200000|2024-11-26 19:10:00|2492.2|2490.7|2492.21|2490.71|2492.7|2491.2|2491.74|2490.24|0
1732648500000|2024-11-26 19:15:00|2492.22|2490.72|2489.87|2488.37|2492.22|2490.72|2489.86|2488.36|0
1732648800000|2024-11-26 19:20:00|2490.1|2488.6|2490.78|2489.28|2491.73|2490.23|2489.87|2488.37|0
1732649100000|2024-11-26 19:25:00|2490.79|2489.29|2492.2|2490.7|2492.2|2490.7|2490.77|2489.27|0
1732649400000|2024-11-26 19:30:00|2492.19|2490.69|2492.69|2491.19|2492.7|2491.2|2491.72|2490.22|0
1732649700000|2024-11-26 19:35:00|2492.7|2491.2|2492.24|2490.74|2492.7|2491.2|2491.75|2490.25|0
1732650000000|2024-11-26 19:40:00|2492.23|2490.73|2491.77|2490.27|2492.72|2491.22|2491.3|2489.8|0
1732650300000|2024-11-26 19:45:00|2491.78|2490.28|2492.24|2490.74|2492.25|2490.75|2491.3|2489.8|0
1732650600000|2024-11-26 19:50:00|2492.25|2490.75|2491.77|2490.27|2492.25|2490.75|2491.77|2490.27|0
1732650900000|2024-11-26 19:55:00|2491.78|2490.28|2491.32|2489.82|2491.79|2490.29|2491.31|2489.81|0
1732651200000|2024-11-26 20:00:00|2491.31|2489.81|2491.78|2490.28|2491.8|2490.3|2491.31|2489.81|0
1732651500000|2024-11-26 20:05:00|2491.79|2490.29|2492.72|2491.22|2492.72|2491.22|2491.32|2489.82|0
1732651800000|2024-11-26 20:10:00|2492.73|2491.23|2492.73|2491.23|2492.74|2491.24|2492.26|2490.76|0
1732652100000|2024-11-26 20:15:00|2492.72|2491.22|2492.73|2491.23|2493.19|2491.69|2492.72|2491.22|0
1732652400000|2024-11-26 20:20:00|2492.72|2491.22|2491.38|2489.88|2492.72|2491.22|2490.91|2489.41|0
1732652700000|2024-11-26 20:25:00|2491.39|2489.89|2491.84|2490.34|2491.85|2490.35|2491.38|2489.88|0
1732653000000|2024-11-26 20:30:00|2491.83|2490.33|2492.3|2490.8|2492.31|2490.81|2491.82|2490.32|0
1732653300000|2024-11-26 20:35:00|2492.29|2490.79|2491.84|2490.34|2492.3|2490.8|2491.83|2490.33|0
1732653600000|2024-11-26 20:40:00|2491.85|2490.35|2493.32|2491.82|2493.78|2492.28|2491.84|2490.34|0
1732653900000|2024-11-26 20:45:00|2493.78|2492.28|2493.83|2492.33|2494.75|2493.25|2493.78|2492.28|0
1732654200000|2024-11-26 20:50:00|2493.84|2492.34|2493.82|2492.32|2494.31|2492.81|2492.88|2491.38|0
1732654500000|2024-11-26 20:55:00|2493.83|2492.33|2492.42|2490.92|2493.84|2492.34|2491.98|2490.48|0
1732654800000|2024-11-26 21:00:00|2492.05|2490.55|2493.37|2491.87|2493.65|2492.15|2491.96|2490.46|0
1732655100000|2024-11-26 21:05:00|2493.32|2491.82|2493.76|2492.26|2493.76|2492.26|2493.09|2491.59|0
1732655400000|2024-11-26 21:10:00|2493.71|2492.21|2493.95|2492.45|2494.13|2492.63|2493.66|2492.16|0
1732655700000|2024-11-26 21:15:00|2493.99|2492.49|2493.85|2492.35|2494.04|2492.54|2493.29|2491.79|0
1732656000000|2024-11-26 21:20:00|2493.9|2492.4|2494.13|2492.63|2494.28|2492.78|2493.85|2492.35|0
1732656300000|2024-11-26 21:25:00|2494.14|2492.64|2494.13|2492.63|2494.32|2492.82|2494.04|2492.54|0
1732656600000|2024-11-26 21:30:00|2494.04|2492.54|2493.95|2492.45|2494.04|2492.54|2493.66|2492.16|0
1732656900000|2024-11-26 21:35:00|2494.04|2492.54|2494.04|2492.54|2494.13|2492.63|2493.85|2492.35|0
1732657200000|2024-11-26 21:40:00|2494.09|2492.59|2494.23|2492.73|2494.23|2492.73|2493.9|2492.4|0
1732657500000|2024-11-26 21:45:00|2494.13|2492.63|2494.13|2492.63|2494.42|2492.92|2494.09|2492.59|0
1732657800000|2024-11-26 21:50:00|2494.09|2492.59|2494.32|2492.82|2494.32|2492.82|2494.04|2492.54|0
1732658100000|2024-11-26 21:55:00|2494.33|2492.83|2493.8|2492.3|2494.42|2492.92|2493.71|2492.21|0
1732658400000|2024-11-26 22:00:00|2493.71|2492.21|2493.81|2492.31|2493.85|2492.35|2493.71|2492.21|0
1732658700000|2024-11-26 22:05:00|2493.8|2492.3|2493.43|2491.93|2493.9|2492.4|2493.24|2491.74|0
1732659000000|2024-11-26 22:10:00|2493.52|2492.02|2493.47|2491.97|2493.62|2492.12|2493.47|2491.97|0
1732659300000|2024-11-26 22:15:00|2493.43|2491.93|2493.62|2492.12|2493.62|2492.12|2493.43|2491.93|0
1732659600000|2024-11-26 22:20:00|2493.61|2492.11|2493.38|2491.88|2493.61|2492.11|2493.24|2491.74|0
1732659900000|2024-11-26 22:25:00|2493.47|2491.97|2493.14|2491.64|2493.52|2492.02|2493.14|2491.64|0
1732660200000|2024-11-26 22:30:00|2493.15|2491.65|2493.48|2491.98|2493.52|2492.02|2493.15|2491.65|0
1732660500000|2024-11-26 22:35:00|2493.47|2491.97|2493.38|2491.88|2493.47|2491.97|2493.24|2491.74|0
1732660800000|2024-11-26 22:40:00|2493.43|2491.93|2493.29|2491.79|2493.57|2492.07|2493.29|2491.79|0
1732661100000|2024-11-26 22:45:00|2493.33|2491.83|2493.38|2491.88|2493.57|2492.07|2493.33|2491.83|0
1732661400000|2024-11-26 22:50:00|2493.47|2491.97|2493.47|2491.97|2493.48|2491.98|2493.43|2491.93|0
1732661700000|2024-11-26 22:55:00|2493.43|2491.93|2493.47|2491.97|2493.57|2492.07|2493.38|2491.88|0
1732662000000|2024-11-26 23:00:00|2493.48|2491.98|2493.33|2491.83|2493.62|2492.12|2491.87|2490.37|0
1732662300000|2024-11-26 23:05:00|2493.38|2491.88|2494.04|2492.54|2494.32|2492.82|2493.19|2491.69|0
1732662600000|2024-11-26 23:10:00|2494.09|2492.59|2494.32|2492.82|2494.51|2493.01|2494.09|2492.59|0
1732662900000|2024-11-26 23:15:00|2494.23|2492.73|2493.66|2492.16|2494.32|2492.82|2493.57|2492.07|0
1732663200000|2024-11-26 23:20:00|2493.62|2492.12|2493.38|2491.88|2493.76|2492.26|2493.24|2491.74|0
1732663500000|2024-11-26 23:25:00|2493.29|2491.79|2493.1|2491.6|2493.76|2492.26|2493|2491.5|0
1732663800000|2024-11-26 23:30:00|2493.15|2491.65|2494.14|2492.64|2494.14|2492.64|2493.1|2491.6|0
1732664100000|2024-11-26 23:35:00|2494.13|2492.63|2493.66|2492.16|2494.18|2492.68|2493.57|2492.07|0
1732664400000|2024-11-26 23:40:00|2493.57|2492.07|2493.66|2492.16|2493.76|2492.26|2493.43|2491.93|0
1732664700000|2024-11-26 23:45:00|2493.67|2492.17|2493.76|2492.26|2493.95|2492.45|2493.66|2492.16|0
1732665000000|2024-11-26 23:50:00|2493.81|2492.31|2493.57|2492.07|2493.81|2492.31|2493.57|2492.07|0
1732665300000|2024-11-26 23:55:00|2493.62|2492.12|2493.57|2492.07|2493.76|2492.26|2493.48|2491.98|0
1732665600000|2024-11-27 00:00:00|2493.62|2492.12|2493|2491.5|2493.81|2492.31|2492.91|2491.41|0
1732665900000|2024-11-27 00:05:00|2492.91|2491.41|2492.82|2491.32|2493.19|2491.69|2492.82|2491.32|0
1732666200000|2024-11-27 00:10:00|2492.81|2491.31|2492.82|2491.32|2492.82|2491.32|2492.63|2491.13|0
1732666500000|2024-11-27 00:15:00|2492.86|2491.36|2494.01|2492.51|2494.47|2492.97|2492.82|2491.32|0
1732666800000|2024-11-27 00:20:00|2493.55|2492.05|2493.55|2492.05|2493.55|2492.05|2493.54|2492.04|0
1732667100000|2024-11-27 00:25:00|2493.54|2492.04|2492.63|2491.13|2493.54|2492.04|2492.4|2490.9|0
1732667400000|2024-11-27 00:30:00|2492.64|2491.14|2492.61|2491.11|2493.1|2491.6|2492.17|2490.67|0
1732667700000|2024-11-27 00:35:00|2492.39|2490.89|2493.07|2491.57|2493.08|2491.58|2492.15|2490.65|0
1732668000000|2024-11-27 00:40:00|2492.84|2491.34|2493.06|2491.56|2493.06|2491.56|2492.61|2491.11|0
1732668300000|2024-11-27 00:45:00|2492.83|2491.33|2493.06|2491.56|2493.07|2491.57|2492.59|2491.09|0
1732668600000|2024-11-27 00:50:00|2493.29|2491.79|2494|2492.5|2494|2492.5|2493.29|2491.79|0
1732668900000|2024-11-27 00:55:00|2494.01|2492.51|2493.54|2492.04|2494.01|2492.51|2493.54|2492.04|0
1732669200000|2024-11-27 01:00:00|2493.08|2491.58|2492.18|2490.68|2493.54|2492.04|2492.17|2490.67|0
1732669500000|2024-11-27 01:05:00|2492.41|2490.91|2492.18|2490.68|2492.64|2491.14|2492.17|2490.67|0
1732669800000|2024-11-27 01:10:00|2492.17|2490.67|2492.64|2491.14|2492.64|2491.14|2491.94|2490.44|0
1732670100000|2024-11-27 01:15:00|2492.63|2491.13|2492.64|2491.14|2492.64|2491.14|2492.41|2490.91|0
1732670400000|2024-11-27 01:20:00|2493.1|2491.6|2493.32|2491.82|2493.55|2492.05|2493.09|2491.59|0
1732670700000|2024-11-27 01:25:00|2493.55|2492.05|2493.09|2491.59|2493.55|2492.05|2492.63|2491.13|0
1732671000000|2024-11-27 01:30:00|2493.32|2491.82|2493.55|2492.05|2493.55|2492.05|2493.32|2491.82|0
1732671300000|2024-11-27 01:35:00|2493.09|2491.59|2492.87|2491.37|2493.1|2491.6|2492.4|2490.9|0
1732671600000|2024-11-27 01:40:00|2493.1|2491.6|2493.56|2492.06|2493.57|2492.07|2492.64|2491.14|0
1732671900000|2024-11-27 01:45:00|2493.1|2491.6|2492.64|2491.14|2493.1|2491.6|2492.18|2490.68|0
1732672200000|2024-11-27 01:50:00|2492.65|2491.15|2492.42|2490.92|2493.11|2491.61|2492.19|2490.69|0
1732672500000|2024-11-27 01:55:00|2492.65|2491.15|2492.66|2491.16|2493.12|2491.62|2492.65|2491.15|0
1732672800000|2024-11-27 02:00:00|2492.65|2491.15|2492.66|2491.16|2492.66|2491.16|2492.19|2490.69|0
1732673100000|2024-11-27 02:05:00|2492.43|2490.93|2491.75|2490.25|2492.43|2490.93|2491.74|2490.24|0
1732673400000|2024-11-27 02:10:00|2492.21|2490.71|2491.3|2489.8|2492.21|2490.71|2491.29|2489.79|0
1732673700000|2024-11-27 02:15:00|2491.29|2489.79|2491.3|2489.8|2491.3|2489.8|2491.07|2489.57|0
1732674000000|2024-11-27 02:20:00|2491.07|2489.57|2491.77|2490.27|2491.78|2490.28|2491.07|2489.57|0
1732674300000|2024-11-27 02:25:00|2491.78|2490.28|2492.48|2490.98|2492.71|2491.21|2491.78|2490.28|0
1732674600000|2024-11-27 02:30:00|2492.7|2491.2|2491.78|2490.28|2492.7|2491.2|2491.78|2490.28|0
1732674900000|2024-11-27 02:35:00|2491.77|2490.27|2492|2490.5|2492|2490.5|2491.32|2489.82|0
1732675200000|2024-11-27 02:40:00|2491.78|2490.28|2492.93|2491.43|2492.93|2491.43|2491.77|2490.27|0
1732675500000|2024-11-27 02:45:00|2492.7|2491.2|2493.16|2491.66|2493.16|2491.66|2492.7|2491.2|0
1732675800000|2024-11-27 02:50:00|2493.39|2491.89|2493.15|2491.65|2493.62|2492.12|2493.15|2491.65|0
1732676100000|2024-11-27 02:55:00|2492.92|2491.42|2489.94|2488.44|2492.92|2491.42|2489.94|2488.44|0
1732676400000|2024-11-27 03:00:00|2489.71|2488.21|2489.87|2488.37|2490.33|2488.83|2488.99|2487.49|0
1732676700000|2024-11-27 03:05:00|2489.42|2487.92|2489.17|2487.67|2489.87|2488.37|2488.94|2487.44|0
1732677000000|2024-11-27 03:10:00|2488.94|2487.44|2489.17|2487.67|2489.4|2487.9|2488.94|2487.44|0
1732677300000|2024-11-27 03:15:00|2488.94|2487.44|2488.71|2487.21|2489.4|2487.9|2488.47|2486.97|0
1732677600000|2024-11-27 03:20:00|2488.48|2486.98|2488.94|2487.44|2489.17|2487.67|2488.48|2486.98|0
1732677900000|2024-11-27 03:25:00|2489.17|2487.67|2488.02|2486.52|2489.4|2487.9|2488.02|2486.52|0
1732678200000|2024-11-27 03:30:00|2487.8|2486.3|2486.86|2485.36|2488.02|2486.52|2486.63|2485.13|0
1732678500000|2024-11-27 03:35:00|2486.64|2485.14|2486.18|2484.68|2487.1|2485.6|2486.18|2484.68|0
1732678800000|2024-11-27 03:40:00|2486.17|2484.67|2487.33|2485.83|2487.56|2486.06|2486.17|2484.67|0
1732679100000|2024-11-27 03:45:00|2487.1|2485.6|2488.02|2486.52|2488.49|2486.99|2487.1|2485.6|0
1732679400000|2024-11-27 03:50:00|2487.79|2486.29|2487.79|2486.29|2488.02|2486.52|2487.55|2486.05|0
1732679700000|2024-11-27 03:55:00|2487.57|2486.07|2488.25|2486.75|2488.48|2486.98|2487.56|2486.06|0
1732680000000|2024-11-27 04:00:00|2488.02|2486.52|2488.01|2486.51|2488.47|2486.97|2487.55|2486.05|0
1732680300000|2024-11-27 04:05:00|2487.55|2486.05|2487.09|2485.59|2487.55|2486.05|2487.09|2485.59|0
1732680600000|2024-11-27 04:10:00|2487.32|2485.82|2487.54|2486.04|2488.01|2486.51|2487.32|2485.82|0
1732680900000|2024-11-27 04:15:00|2487.55|2486.05|2488|2486.5|2488|2486.5|2487.54|2486.04|0
1732681200000|2024-11-27 04:20:00|2487.99|2486.49|2488.22|2486.72|2488.45|2486.95|2487.99|2486.49|0
1732681500000|2024-11-27 04:25:00|2488.23|2486.73|2488|2486.5|2488.46|2486.96|2488|2486.5|0
1732681800000|2024-11-27 04:30:00|2487.77|2486.27|2487.99|2486.49|2488|2486.5|2487.53|2486.03|0
1732682100000|2024-11-27 04:35:00|2487.76|2486.26|2487.76|2486.26|2487.99|2486.49|2487.53|2486.03|0
1732682400000|2024-11-27 04:40:00|2487.99|2486.49|2487.54|2486.04|2487.99|2486.49|2487.53|2486.03|0
1732682700000|2024-11-27 04:45:00|2487.53|2486.03|2487.52|2486.02|2487.77|2486.27|2487.52|2486.02|0
1732683000000|2024-11-27 04:50:00|2487.51|2486.01|2487.29|2485.79|2487.52|2486.02|2486.35|2484.85|0
1732683300000|2024-11-27 04:55:00|2487.28|2485.78|2487.52|2486.02|2487.52|2486.02|2487.28|2485.78|0
1732683600000|2024-11-27 05:00:00|2487.75|2486.25|2487.52|2486.02|2487.75|2486.25|2487.51|2486.01|0
1732683900000|2024-11-27 05:05:00|2487.51|2486.01|2488.08|2486.58|2488.08|2486.58|2487.51|2486.01|0
1732684200000|2024-11-27 05:10:00|2488.07|2486.57|2487.61|2486.11|2488.08|2486.58|2487.61|2486.11|0
1732684500000|2024-11-27 05:15:00|2487.6|2486.1|2487.08|2485.58|2487.61|2486.11|2486.62|2485.12|0
1732684800000|2024-11-27 05:20:00|2486.85|2485.35|2487.55|2486.05|2488.01|2486.51|2486.85|2485.35|0
1732685100000|2024-11-27 05:25:00|2488.01|2486.51|2488.02|2486.52|2488.48|2486.98|2487.55|2486.05|0
1732685400000|2024-11-27 05:30:00|2488.01|2486.51|2488.5|2487|2488.5|2487|2487.78|2486.28|0
1732685700000|2024-11-27 05:35:00|2488.73|2487.23|2488.96|2487.46|2488.96|2487.46|2488.73|2487.23|0
1732686000000|2024-11-27 05:40:00|2488.95|2487.45|2488.95|2487.45|2488.96|2487.46|2488.95|2487.45|0
1732686300000|2024-11-27 05:45:00|2488.94|2487.44|2489.06|2487.56|2489.06|2487.56|2488.6|2487.1|0
1732686600000|2024-11-27 05:50:00|2489.05|2487.55|2489.05|2487.55|2489.06|2487.56|2489.05|2487.55|0
1732686900000|2024-11-27 05:55:00|2488.82|2487.32|2488.12|2486.62|2489.05|2487.55|2487.67|2486.17|0
1732687200000|2024-11-27 06:00:00|2488.13|2486.63|2487.67|2486.17|2488.59|2487.09|2487.21|2485.71|0
1732687500000|2024-11-27 06:05:00|2487.9|2486.4|2487.22|2485.72|2488.14|2486.64|2487.22|2485.72|0
1732687800000|2024-11-27 06:10:00|2487.23|2485.73|2488.6|2487.1|2488.61|2487.11|2487.23|2485.73|0
1732688100000|2024-11-27 06:15:00|2488.62|2487.12|2489.56|2488.06|2489.78|2488.28|2488.62|2487.12|0
1732688400000|2024-11-27 06:20:00|2489.58|2488.08|2490.5|2489|2490.5|2489|2489.57|2488.07|0
1732688700000|2024-11-27 06:25:00|2490.04|2488.54|2489.58|2488.08|2490.5|2489|2489.58|2488.08|0
1732689000000|2024-11-27 06:30:00|2489.35|2487.85|2489.59|2488.09|2489.59|2488.09|2489.12|2487.62|0
1732689300000|2024-11-27 06:35:00|2489.58|2488.08|2489.8|2488.3|2489.8|2488.3|2488.43|2486.93|0
1732689600000|2024-11-27 06:40:00|2489.57|2488.07|2492.35|2490.85|2492.58|2491.08|2489.57|2488.07|0
1732689900000|2024-11-27 06:45:00|2492.58|2491.08|2492.82|2491.32|2493.07|2491.57|2492.35|2490.85|0
1732690200000|2024-11-27 06:50:00|2493.05|2491.55|2493.97|2492.47|2493.97|2492.47|2492.6|2491.1|0
1732690500000|2024-11-27 06:55:00|2493.74|2492.24|2492.8|2491.3|2493.74|2492.24|2492.57|2491.07|0
1732690800000|2024-11-27 07:00:00|2492.81|2491.31|2493.26|2491.76|2493.49|2491.99|2490.72|2489.22|0
1732691100000|2024-11-27 07:05:00|2493.49|2491.99|2490.74|2489.24|2493.95|2492.45|2490.28|2488.78|0
1732691400000|2024-11-27 07:10:00|2490.73|2489.23|2493.48|2491.98|2494.4|2492.9|2489.81|2488.31|0
1732691700000|2024-11-27 07:15:00|2493.71|2492.21|2496.35|2494.85|2496.35|2494.85|2493.03|2491.53|0
1732692000000|2024-11-27 07:20:00|2496.58|2495.08|2495.5|2494|2496.87|2495.37|2495.03|2493.53|0
1732692300000|2024-11-27 07:25:00|2495.49|2493.99|2496.43|2494.93|2496.44|2494.94|2494.58|2493.08|0
1732692600000|2024-11-27 07:30:00|2496.21|2494.71|2497.92|2496.52|2498.3|2496.9|2495.52|2494.02|33
1732693200000|2024-11-27 07:40:00|||||||||4
1732693500000|2024-11-27 07:45:00|2497.8|2496.4|2498.17|2496.77|2500.55|2499.15|2497.67|2496.27|89
1732693800000|2024-11-27 07:50:00|2497.67|2496.27|2495.3|2493.9|2497.92|2496.52|2493.92|2492.52|18
1732694100000|2024-11-27 07:55:00|2495.35|2493.85|2492.58|2491.08|2496.26|2494.76|2492.13|2490.63|0
1732694400000|2024-11-27 08:00:00|2493.5|2492|2493.6|2493.1|2494.35|2493.85|2487.6|2487.1|3958
1732694700000|2024-11-27 08:05:00|2493.72|2493.22|2497.6|2497.1|2497.6|2497.1|2491.35|2490.85|1858
1732695000000|2024-11-27 08:10:00|2497.35|2496.85|2493.1|2492.6|2497.35|2496.85|2492.6|2492.1|1810
1732695300000|2024-11-27 08:15:00|2493.35|2492.85|2492.85|2492.35|2495.35|2494.85|2491.6|2491.1|1185
1732695600000|2024-11-27 08:20:00|2493.1|2492.6|2487.6|2487.1|2493.85|2493.35|2487.35|2486.85|2279
1732695900000|2024-11-27 08:25:00|2487.85|2487.35|2487.85|2487.35|2491.47|2490.97|2487.1|2486.6|877
1732696200000|2024-11-27 08:30:00|2487.97|2487.47|2486.6|2486.1|2488.85|2488.35|2484.85|2484.35|1202
1732696500000|2024-11-27 08:35:00|2486.85|2486.35|2487.35|2486.85|2488.1|2487.6|2484.85|2484.35|660
1732696800000|2024-11-27 08:40:00|2487.28|2486.78|2487.78|2487.28|2487.78|2487.28|2484.03|2483.53|840
1732697100000|2024-11-27 08:45:00|2488.03|2487.53|2490.78|2490.28|2491.65|2491.15|2487.53|2487.03|676
1732697400000|2024-11-27 08:50:00|2490.53|2490.03|2489.78|2489.28|2491.28|2490.78|2489.03|2488.53|462
1732697700000|2024-11-27 08:55:00|2489.53|2489.03|2492.28|2491.78|2492.78|2492.28|2489.53|2489.03|479
1732698000000|2024-11-27 09:00:00|2492.65|2492.15|2494.53|2494.03|2494.65|2494.15|2492.03|2491.53|536
1732698300000|2024-11-27 09:05:00|2494.78|2494.28|2494.53|2494.03|2496.28|2495.78|2494.03|2493.53|719
1732698600000|2024-11-27 09:10:00|2494.28|2493.78|2495.28|2494.78|2496.53|2496.03|2493.03|2492.53|441
1732698900000|2024-11-27 09:15:00|2495.53|2495.03|2492.78|2492.28|2497.03|2496.53|2492.78|2492.28|404
1732699200000|2024-11-27 09:20:00|2493.03|2492.53|2493.78|2493.28|2494.03|2493.53|2491.28|2490.78|427
1732699500000|2024-11-27 09:25:00|2494.03|2493.53|2491.78|2491.28|2494.4|2493.9|2491.28|2490.78|244
1732699800000|2024-11-27 09:30:00|2491.53|2491.03|2488.15|2487.65|2491.78|2491.28|2487.28|2486.78|641
1732700100000|2024-11-27 09:35:00|2488.03|2487.53|2488.9|2488.4|2490.28|2489.78|2486.28|2485.78|476
1732700400000|2024-11-27 09:40:00|2489.03|2488.53|2489.03|2488.53|2490.03|2489.53|2487.53|2487.03|363
1732700700000|2024-11-27 09:45:00|2489.15|2488.65|2490.78|2490.28|2491.78|2491.28|2489.03|2488.53|676
1732701000000|2024-11-27 09:50:00|2490.9|2490.4|2491.53|2491.03|2492.28|2491.78|2490.03|2489.53|278
1732701300000|2024-11-27 09:55:00|2491.78|2491.28|2494.03|2493.53|2494.78|2494.28|2491.78|2491.28|625
1732701600000|2024-11-27 10:00:00|2494.15|2493.65|2493.28|2492.78|2495.03|2494.53|2491.53|2491.03|364
1732701900000|2024-11-27 10:05:00|2493.15|2492.65|2492.28|2491.78|2494.78|2494.28|2492.28|2491.78|349
1732702200000|2024-11-27 10:10:00|2492.03|2491.53|2493.03|2492.53|2493.53|2493.03|2491.03|2490.53|631
1732702500000|2024-11-27 10:15:00|2492.78|2492.28|2493.65|2493.15|2494.78|2494.28|2492.28|2491.78|569
1732702800000|2024-11-27 10:20:00|2493.78|2493.28|2492.78|2492.28|2493.9|2493.4|2492.53|2492.03|202
1732703100000|2024-11-27 10:25:00|2492.9|2492.4|2492.53|2492.03|2493.78|2493.28|2492.28|2491.78|226
1732703400000|2024-11-27 10:30:00|2492.28|2491.78|2491.53|2491.03|2493.53|2493.03|2491.53|2491.03|473
1732703700000|2024-11-27 10:35:00|2491.4|2490.9|2492.28|2491.78|2492.28|2491.78|2490.9|2490.4|264
1732704000000|2024-11-27 10:40:00|2492.15|2491.65|2491.03|2490.53|2492.78|2492.28|2490.53|2490.03|230
1732704300000|2024-11-27 10:45:00|2490.9|2490.4|2489.4|2488.9|2492.03|2491.53|2489.03|2488.53|387
1732704600000|2024-11-27 10:50:00|2489.28|2488.78|2489.28|2488.78|2490.15|2489.65|2488.78|2488.28|292
1732704900000|2024-11-27 10:55:00|2489.53|2489.03|2489.53|2489.03|2490.53|2490.03|2488.9|2488.4|591
1732705200000|2024-11-27 11:00:00|2489.03|2488.53|2490.4|2489.9|2490.53|2490.03|2488.53|2488.03|212
1732705500000|2024-11-27 11:05:00|2490.28|2489.78|2490.28|2489.78|2490.9|2490.4|2489.03|2488.53|210
1732705800000|2024-11-27 11:10:00|2489.9|2489.4|2487.53|2487.03|2490.65|2490.15|2487.28|2486.78|135
1732706100000|2024-11-27 11:15:00|2487.28|2486.78|2488.03|2487.53|2488.53|2488.03|2487.28|2486.78|238
1732706400000|2024-11-27 11:20:00|2487.78|2487.28|2484.03|2483.53|2488.03|2487.53|2483.65|2483.15|702
1732706700000|2024-11-27 11:25:00|2483.78|2483.28|2485.28|2484.78|2485.78|2485.28|2483.78|2483.28|264
1732707000000|2024-11-27 11:30:00|2485.4|2484.9|2487.53|2487.03|2487.53|2487.03|2485.28|2484.78|237
1732707300000|2024-11-27 11:35:00|2487.4|2486.9|2487.78|2487.28|2487.9|2487.4|2486.28|2485.78|270
1732707600000|2024-11-27 11:40:00|2487.53|2487.03|2487.53|2487.03|2487.78|2487.28|2486.53|2486.03|138
1732707900000|2024-11-27 11:45:00|2487.78|2487.28|2488.28|2487.78|2489.03|2488.53|2487.53|2487.03|159
1732708200000|2024-11-27 11:50:00|2488.4|2487.9|2489.03|2488.53|2489.28|2488.78|2488.03|2487.53|194
1732708500000|2024-11-27 11:55:00|2489.28|2488.78|2490.03|2489.53|2490.53|2490.03|2489.03|2488.53|260
1732708800000|2024-11-27 12:00:00|2489.78|2489.28|2487.78|2487.28|2490.28|2489.78|2487.65|2487.15|305
1732709100000|2024-11-27 12:05:00|2487.53|2487.03|2492.78|2492.28|2493.03|2492.53|2486.78|2486.28|1188
1732709400000|2024-11-27 12:10:00|2492.9|2492.4|2490.03|2489.53|2493.28|2492.78|2489.53|2489.03|465
1732709700000|2024-11-27 12:15:00|2490.28|2489.78|2490.28|2489.78|2491.03|2490.53|2489.65|2489.15|243
1732710000000|2024-11-27 12:20:00|2490.03|2489.53|2491.53|2491.03|2492.03|2491.53|2489.78|2489.28|379
1732710300000|2024-11-27 12:25:00|2491.65|2491.15|2491.03|2490.53|2492.03|2491.53|2490.03|2489.53|239
1732710600000|2024-11-27 12:30:00|2491.15|2490.65|2492.03|2491.53|2492.28|2491.78|2490.78|2490.28|309
1732710900000|2024-11-27 12:35:00|2492.28|2491.78|2491.28|2490.78|2492.28|2491.78|2490.65|2490.15|304
1732711200000|2024-11-27 12:40:00|2491.38|2490.88|2492.5|2492|2492.5|2492|2490.88|2490.38|219
1732711500000|2024-11-27 12:45:00|2492.63|2492.13|2492.13|2491.63|2493.63|2493.13|2492.13|2491.63|549
1732711800000|2024-11-27 12:50:00|2492.25|2491.75|2491.63|2491.13|2492.25|2491.75|2490.88|2490.38|139
1732712100000|2024-11-27 12:55:00|2491.75|2491.25|2491.13|2490.63|2492.13|2491.63|2490.88|2490.38|160
1732712400000|2024-11-27 13:00:00|2491.38|2490.88|2492.88|2492.38|2492.88|2492.38|2490.88|2490.38|259
1732712700000|2024-11-27 13:05:00|2493.13|2492.63|2494.63|2494.13|2495.63|2495.13|2492.88|2492.38|478
1732713000000|2024-11-27 13:10:00|2494.38|2493.88|2493.25|2492.75|2494.75|2494.25|2492.75|2492.25|326
1732713300000|2024-11-27 13:15:00|2493.13|2492.63|2492.63|2492.13|2494.25|2493.75|2492.38|2491.88|173
1732713600000|2024-11-27 13:20:00|2492.38|2491.88|2493|2492.5|2493.63|2493.13|2492.13|2491.63|166
1732713900000|2024-11-27 13:25:00|2493.13|2492.63|2493.63|2493.13|2494|2493.5|2492.88|2492.38|199
1732714200000|2024-11-27 13:30:00|2493.75|2493.25|2496.13|2495.63|2497.88|2497.38|2493.63|2493.13|995
1732714500000|2024-11-27 13:35:00|2496|2495.5|2496|2495.5|2497.63|2497.13|2495.63|2495.13|438
1732714800000|2024-11-27 13:40:00|2496.13|2495.63|2496.38|2495.88|2498|2497.5|2495.88|2495.38|785
1732715100000|2024-11-27 13:45:00|2496.13|2495.63|2496.88|2496.38|2496.88|2496.38|2495.13|2494.63|300
1732715400000|2024-11-27 13:50:00|2496.63|2496.13|2495.88|2495.38|2497.88|2497.38|2495.88|2495.38|360
1732715700000|2024-11-27 13:55:00|2495.63|2495.13|2494.25|2493.75|2495.63|2495.13|2493.38|2492.88|438
1732716000000|2024-11-27 14:00:00|2494.13|2493.63|2492.13|2491.63|2494.63|2494.13|2492.13|2491.63|506
1732716300000|2024-11-27 14:05:00|2492.38|2491.88|2490.63|2490.13|2492.75|2492.25|2490.13|2489.63|354
1732716600000|2024-11-27 14:10:00|2490.88|2490.38|2492.13|2491.63|2492.38|2491.88|2490.88|2490.38|377
1732716900000|2024-11-27 14:15:00|2492.25|2491.75|2491.63|2491.13|2492.38|2491.88|2491.13|2490.63|547
1732717200000|2024-11-27 14:20:00|2491.5|2491|2491.13|2490.63|2492.38|2491.88|2491.13|2490.63|268
1732717500000|2024-11-27 14:25:00|2490.88|2490.38|2494.25|2493.75|2494.63|2494.13|2490.88|2490.38|536
1732717800000|2024-11-27 14:30:00|2494.13|2493.63|2496.88|2496.38|2497.88|2497.38|2493.63|2493.13|822
1732718100000|2024-11-27 14:35:00|2496.63|2496.13|2497.88|2497.38|2497.88|2497.38|2495.13|2494.63|637
1732718400000|2024-11-27 14:40:00|2498|2497.5|2499.63|2499.13|2500.38|2499.88|2497.63|2497.13|1089
1732718700000|2024-11-27 14:45:00|2499.38|2498.88|2499.88|2499.38|2501.38|2500.88|2498.63|2498.13|1031
1732719000000|2024-11-27 14:50:00|2500|2499.5|2496.88|2496.38|2500.13|2499.63|2496.88|2496.38|803
1732719300000|2024-11-27 14:55:00|2496.75|2496.25|2498.5|2498|2498.5|2498|2496.63|2496.13|712
1732719600000|2024-11-27 15:00:00|2498.63|2498.13|2499.13|2498.63|2500.5|2500|2497.38|2496.88|1208
1732719900000|2024-11-27 15:05:00|2499.38|2498.88|2500.88|2500.38|2501.38|2500.88|2498.38|2497.88|705
1732720200000|2024-11-27 15:10:00|2501|2500.5|2502.5|2502|2502.63|2502.13|2500.38|2499.88|859
1732720500000|2024-11-27 15:15:00|2502.38|2501.88|2500.13|2499.63|2502.63|2502.13|2498.63|2498.13|935
1732720800000|2024-11-27 15:20:00|2499.88|2499.38|2497.63|2497.13|2500.38|2499.88|2497.63|2497.13|429
1732721100000|2024-11-27 15:25:00|2497.75|2497.25|2496.13|2495.63|2498.38|2497.88|2495.63|2495.13|525
1732721400000|2024-11-27 15:30:00|2496|2495.5|2496.75|2496.25|2497.63|2497.13|2495.63|2495.13|822
1732721700000|2024-11-27 15:35:00|2496.63|2496.13|2493.88|2493.38|2498.13|2497.63|2493.88|2493.38|1052
1732722000000|2024-11-27 15:40:00|2494|2493.5|2496.38|2495.88|2497.13|2496.63|2493.88|2493.38|440
1732722300000|2024-11-27 15:45:00|2496.63|2496.13|2494.38|2493.88|2496.63|2496.13|2493.88|2493.38|624
1732722600000|2024-11-27 15:50:00|2494.25|2493.75|2495.38|2494.88|2496.13|2495.63|2494.25|2493.75|588
1732722900000|2024-11-27 15:55:00|2495.13|2494.63|2496.13|2495.63|2496.88|2496.38|2494.88|2494.38|739
1732723200000|2024-11-27 16:00:00|2496|2495.5|2496.38|2495.88|2497.5|2497|2495.63|2495.13|531
1732723500000|2024-11-27 16:05:00|2496.13|2495.63|2497.13|2496.63|2497.38|2496.88|2495.13|2494.63|512
1732723800000|2024-11-27 16:10:00|2496.88|2496.38|2498.13|2497.63|2498.38|2497.88|2495.88|2495.38|745
1732724100000|2024-11-27 16:15:00|2498.38|2497.88|2497.38|2496.88|2498.63|2498.13|2497.13|2496.63|689
1732724400000|2024-11-27 16:20:00|2497.63|2497.13|2498.86|2497.36|2498.87|2498.13|2497.38|2496.88|1114
1732724700000|2024-11-27 16:25:00|2498.87|2497.37|2499.51|2498.01|2499.51|2498.01|2498.58|2497.08|564
1732725000000|2024-11-27 16:30:00|2499.5|2498|2499.2|2497.8|2499.58|2498.18|2498.2|2496.8|218
1732725300000|2024-11-27 16:35:00|2499.08|2497.68|2501.58|2500.18|2501.58|2500.18|2499.08|2497.68|174
1732725600000|2024-11-27 16:40:00|2501.33|2499.93|2499.45|2498.05|2501.95|2500.55|2499.45|2498.05|75
1732725900000|2024-11-27 16:45:00|2499.33|2497.93|2498.2|2496.8|2499.33|2497.93|2498.2|2496.8|16
1732726200000|2024-11-27 16:50:00|2498.08|2496.68|2495.95|2494.55|2498.2|2496.8|2495.95|2494.55|17
1732726500000|2024-11-27 16:55:00|2495.83|2494.43|2497|2495.5|2497.33|2495.93|2495.58|2494.18|68
1732726800000|2024-11-27 17:00:00|2496.99|2495.49|2495.9|2494.4|2497|2495.5|2495.5|2494|0
1732727100000|2024-11-27 17:05:00|2495.91|2494.41|2494.92|2493.42|2496.39|2494.89|2494.43|2492.93|0
1732727400000|2024-11-27 17:10:00|2494.93|2493.43|2496.38|2494.88|2496.85|2495.35|2494.92|2493.42|0
1732727700000|2024-11-27 17:15:00|2496.84|2495.34|2496.39|2494.89|2496.85|2495.35|2495.44|2493.94|0
1732728000000|2024-11-27 17:20:00|2496.38|2494.88|2495.45|2493.95|2497.33|2495.83|2495.45|2493.95|0
1732728300000|2024-11-27 17:25:00|2495.91|2494.41|2496.41|2494.91|2496.88|2495.38|2495.45|2493.95|0
1732728600000|2024-11-27 17:30:00|2496.42|2494.92|2495.93|2494.43|2496.88|2495.38|2495.44|2493.94|0
1732728900000|2024-11-27 17:35:00|2495.92|2494.42|2495.91|2494.41|2496.4|2494.9|2495.44|2493.94|0
1732729200000|2024-11-27 17:40:00|2495.92|2494.42|2495.45|2493.95|2495.93|2494.43|2494.99|2493.49|0
1732729500000|2024-11-27 17:45:00|2495.46|2493.96|2496.87|2495.37|2496.87|2495.37|2495.21|2493.71|0
1732729800000|2024-11-27 17:50:00|2496.88|2495.38|2496.43|2494.93|2497.83|2496.33|2496.42|2494.92|0
1732730100000|2024-11-27 17:55:00|2496.42|2494.92|2496.44|2494.94|2497.35|2495.85|2496.41|2494.91|0
1732730400000|2024-11-27 18:00:00|2496.43|2494.93|2497.35|2495.85|2497.81|2496.31|2495.96|2494.46|0
1732730700000|2024-11-27 18:05:00|2496.89|2495.39|2497.37|2495.87|2497.83|2496.33|2496.89|2495.39|0
1732731000000|2024-11-27 18:10:00|2497.6|2496.1|2497.86|2496.36|2497.86|2496.36|2497.37|2495.87|0
1732731300000|2024-11-27 18:15:00|2497.87|2496.37|2499.28|2497.78|2499.28|2497.78|2497.84|2496.34|0
1732731600000|2024-11-27 18:20:00|2499.27|2497.77|2498.79|2497.29|2499.27|2497.77|2498.78|2497.28|0
1732731900000|2024-11-27 18:25:00|2498.8|2497.3|2498.77|2497.27|2499.26|2497.76|2498.76|2497.26|0
1732732200000|2024-11-27 18:30:00|2498.76|2497.26|2499.73|2498.23|2499.73|2498.23|2498.3|2496.8|0
1732732500000|2024-11-27 18:35:00|2499.74|2498.24|2500.66|2499.16|2500.68|2499.18|2499.73|2498.23|0
1732732800000|2024-11-27 18:40:00|2500.67|2499.17|2500.19|2498.69|2500.67|2499.17|2500.18|2498.68|0
1732733100000|2024-11-27 18:45:00|2500.2|2498.7|2499.77|2498.27|2500.2|2498.7|2499.26|2497.76|0
1732733400000|2024-11-27 18:50:00|2499.76|2498.26|2500.26|2498.76|2500.72|2499.22|2499.3|2497.8|0
1732733700000|2024-11-27 18:55:00|2500.25|2498.75|2500.68|2499.18|2501.19|2499.69|2500.25|2498.75|0
1732734000000|2024-11-27 19:00:00|2500.67|2499.17|2501.13|2499.63|2501.59|2500.09|2500.18|2498.68|0
1732734300000|2024-11-27 19:05:00|2501.12|2499.62|2500.63|2499.13|2501.13|2499.63|2500.63|2499.13|0
1732734600000|2024-11-27 19:10:00|2500.64|2499.14|2501.1|2499.6|2501.11|2499.61|2500.16|2498.66|0
1732734900000|2024-11-27 19:15:00|2501.11|2499.61|2500.62|2499.12|2501.11|2499.61|2500.17|2498.67|0
1732735200000|2024-11-27 19:20:00|2500.63|2499.13|2500.61|2499.11|2500.63|2499.13|2500.11|2498.61|0
1732735500000|2024-11-27 19:25:00|2501.07|2499.57|2500.57|2499.07|2501.07|2499.57|2500.11|2498.61|0
1732735800000|2024-11-27 19:30:00|2500.58|2499.08|2500.11|2498.61|2500.58|2499.08|2500.11|2498.61|0
1732736100000|2024-11-27 19:35:00|2500.1|2498.6|2500.57|2499.07|2500.58|2499.08|2499.62|2498.12|0
1732736400000|2024-11-27 19:40:00|2500.11|2498.61|2500.6|2499.1|2501.07|2499.57|2500.11|2498.61|0
1732736700000|2024-11-27 19:45:00|2501.06|2499.56|2501.01|2499.51|2501.48|2499.98|2500.59|2499.09|0
1732737000000|2024-11-27 19:50:00|2501|2499.5|2500.53|2499.03|2501.01|2499.51|2500.53|2499.03|0
1732737300000|2024-11-27 19:55:00|2500.76|2499.26|2500.51|2499.01|2501|2499.5|2500.05|2498.55|0
1732737600000|2024-11-27 20:00:00|2500.05|2498.55|2500.53|2499.03|2500.54|2499.04|2500.04|2498.54|0
1732737900000|2024-11-27 20:05:00|2500.54|2499.04|2500.53|2499.03|2500.55|2499.05|2500.06|2498.56|0
1732738200000|2024-11-27 20:10:00|2500.07|2498.57|2499.59|2498.09|2500.08|2498.58|2499.58|2498.08|0
1732738500000|2024-11-27 20:15:00|2499.6|2498.1|2499.57|2498.07|2500.06|2498.56|2499.57|2498.07|0
1732738800000|2024-11-27 20:20:00|2499.58|2498.08|2499.1|2497.6|2499.59|2498.09|2499.09|2497.59|0
1732739100000|2024-11-27 20:25:00|2499.11|2497.61|2500.03|2498.53|2500.04|2498.54|2498.62|2497.12|0
1732739400000|2024-11-27 20:30:00|2499.57|2498.07|2500.04|2498.54|2500.04|2498.54|2499.55|2498.05|0
1732739700000|2024-11-27 20:35:00|2499.81|2498.31|2500.03|2498.53|2500.04|2498.54|2499.11|2497.61|0
1732740000000|2024-11-27 20:40:00|2500.02|2498.52|2500.48|2498.98|2500.48|2498.98|2499.51|2498.01|0
1732740300000|2024-11-27 20:45:00|2500.49|2498.99|2501.93|2500.43|2501.93|2500.43|2500.49|2498.99|0
1732740600000|2024-11-27 20:50:00|2501.92|2500.42|2502.36|2500.86|2502.39|2500.89|2501.46|2499.96|0
1732740900000|2024-11-27 20:55:00|2502.37|2500.87|2502.39|2500.89|2502.84|2501.34|2501.43|2499.93|0
1732741200000|2024-11-27 21:00:00|2502.53|2501.03|2502.81|2501.31|2503.1|2501.6|2502.15|2500.65|0
1732741500000|2024-11-27 21:05:00|2502.76|2501.26|2502.15|2500.65|2502.76|2501.26|2501.86|2500.36|0
1732741800000|2024-11-27 21:10:00|2502.19|2500.69|2502.43|2500.93|2502.62|2501.12|2502.05|2500.55|0
1732742100000|2024-11-27 21:15:00|2502.34|2500.84|2502.53|2501.03|2502.53|2501.03|2501.86|2500.36|0
1732742400000|2024-11-27 21:20:00|2502.52|2501.02|2502.53|2501.03|2502.72|2501.22|2502.43|2500.93|0
1732742700000|2024-11-27 21:25:00|2502.57|2501.07|2502.6|2501.1|2502.69|2501.19|2502.48|2500.98|0
1732743000000|2024-11-27 21:30:00|2502.69|2501.19|2502.5|2501|2502.79|2501.29|2502.5|2501|0
1732743300000|2024-11-27 21:35:00|2502.45|2500.95|2502.22|2500.72|2502.6|2501.1|2502.17|2500.67|0
1732743600000|2024-11-27 21:40:00|2502.21|2500.71|2502.31|2500.81|2502.5|2501|2502.12|2500.62|0
1732743900000|2024-11-27 21:45:00|2502.41|2500.91|2502.41|2500.91|2502.6|2501.1|2502.41|2500.91|0
1732744200000|2024-11-27 21:50:00|2502.45|2500.95|2502.47|2500.97|2502.6|2501.1|2502.38|2500.88|0
1732744500000|2024-11-27 21:55:00|2502.57|2501.07|2502.47|2500.97|2502.66|2501.16|2502.38|2500.88|0
1732744800000|2024-11-27 22:00:00|2502.52|2501.02|2502.42|2500.92|2502.52|2501.02|2502.42|2500.92|0
1732745100000|2024-11-27 22:05:00|2502.43|2500.93|2502.47|2500.97|2502.52|2501.02|2502.42|2500.92|0
1732745400000|2024-11-27 22:10:00|2502.57|2501.07|2502.42|2500.92|2502.61|2501.11|2502.42|2500.92|0
1732745700000|2024-11-27 22:15:00|2502.47|2500.97|2502.42|2500.92|2502.47|2500.97|2502.42|2500.92|0
1732746000000|2024-11-27 22:20:00|2502.43|2500.93|2502.52|2501.02|2502.57|2501.07|2502.43|2500.93|0
1732746300000|2024-11-27 22:25:00|2502.57|2501.07|2502.57|2501.07|2502.57|2501.07|2502.42|2500.92|0
1732746600000|2024-11-27 22:30:00|2502.66|2501.16|2502.66|2501.16|2502.66|2501.16|2502.66|2501.16|0
1732747500000|2024-11-27 22:45:00|2502.57|2501.07|2502.57|2501.07|2502.57|2501.07|2502.57|2501.07|0
1732747800000|2024-11-27 22:50:00|2502.61|2501.11|2503.19|2501.69|2503.29|2501.79|2502.57|2501.07|0
1732748100000|2024-11-27 22:55:00|2503.15|2501.65|2503.05|2501.55|2503.19|2501.69|2503.05|2501.55|0
1732748400000|2024-11-27 23:00:00|2502.91|2501.41|2504.81|2503.31|2504.81|2503.31|2502.81|2501.31|0
1732748700000|2024-11-27 23:05:00|2504.76|2503.26|2504.51|2503.01|2505.31|2503.81|2504.51|2503.01|0
1732749000000|2024-11-27 23:10:00|2504.6|2503.1|2504.32|2502.82|2504.65|2503.15|2503.94|2502.44|0
1732749300000|2024-11-27 23:15:00|2504.31|2502.81|2504.22|2502.72|2504.32|2502.82|2503.84|2502.34|0
1732749600000|2024-11-27 23:20:00|2504.23|2502.73|2504.6|2503.1|2504.74|2503.24|2504.23|2502.73|0
1732749900000|2024-11-27 23:25:00|2504.51|2503.01|2504.65|2503.15|2504.74|2503.24|2504.51|2503.01|0
1732750200000|2024-11-27 23:30:00|2504.7|2503.2|2504.89|2503.39|2505.03|2503.53|2504.7|2503.2|0
1732750500000|2024-11-27 23:35:00|2504.84|2503.34|2504.79|2503.29|2504.93|2503.43|2504.74|2503.24|0
1732750800000|2024-11-27 23:40:00|2504.84|2503.34|2504.89|2503.39|2504.93|2503.43|2504.74|2503.24|0
1732751100000|2024-11-27 23:45:00|2504.93|2503.43|2504.74|2503.24|2504.93|2503.43|2504.74|2503.24|0
1732751400000|2024-11-27 23:50:00|2504.75|2503.25|2504.74|2503.24|2505.03|2503.53|2504.74|2503.24|0
1732751700000|2024-11-27 23:55:00|2504.75|2503.25|2504.84|2503.34|2505.03|2503.53|2504.74|2503.24|0
1732752000000|2024-11-28 00:00:00|2504.89|2503.39|2504.93|2503.43|2505.12|2503.62|2504.84|2503.34|0
1732752300000|2024-11-28 00:05:00|2504.94|2503.44|2505.69|2504.19|2505.69|2504.19|2504.93|2503.43|0
1732752600000|2024-11-28 00:10:00|2505.6|2504.1|2505.14|2503.64|2505.69|2504.19|2505.14|2503.64|0
1732752900000|2024-11-28 00:15:00|2505.19|2503.69|2505.86|2504.36|2507.71|2506.21|2505.14|2503.64|0
1732753200000|2024-11-28 00:20:00|2505.63|2504.13|2503.56|2502.06|2505.86|2504.36|2503.56|2502.06|0
1732753500000|2024-11-28 00:25:00|2503.33|2501.83|2504.25|2502.75|2504.48|2502.98|2503.1|2501.6|0
1732753800000|2024-11-28 00:30:00|2504.48|2502.98|2504.24|2502.74|2505.4|2503.9|2504.01|2502.51|0
1732754100000|2024-11-28 00:35:00|2504.47|2502.97|2505.4|2503.9|2505.4|2503.9|2504.47|2502.97|0
1732754400000|2024-11-28 00:40:00|2505.39|2503.89|2505.4|2503.9|2505.4|2503.9|2505.39|2503.89|0
1732754700000|2024-11-28 00:45:00|2505.39|2503.89|2504.93|2503.43|2505.4|2503.9|2504.47|2502.97|0
1732755000000|2024-11-28 00:50:00|2504.7|2503.2|2504.7|2503.2|2504.93|2503.43|2504.47|2502.97|0
1732755300000|2024-11-28 00:55:00|2504.71|2503.21|2504.7|2503.2|2504.94|2503.44|2504.47|2502.97|0
1732755600000|2024-11-28 01:00:00|2504.47|2502.97|2504.46|2502.96|2505.63|2504.13|2504.46|2502.96|0
1732755900000|2024-11-28 01:05:00|2504.47|2502.97|2504.47|2502.97|2504.47|2502.97|2504|2502.5|0
1732756200000|2024-11-28 01:10:00|2504.7|2503.2|2504.93|2503.43|2505.17|2503.67|2504.69|2503.19|0
1732756500000|2024-11-28 01:15:00|2504.7|2503.2|2504.93|2503.43|2505.39|2503.89|2504.47|2502.97|0
1732756800000|2024-11-28 01:20:00|2504.7|2503.2|2504.24|2502.74|2504.7|2503.2|2504.24|2502.74|0
1732757100000|2024-11-28 01:25:00|2504.47|2502.97|2504.93|2503.43|2504.93|2503.43|2504.24|2502.74|0
1732757400000|2024-11-28 01:30:00|2504.94|2503.44|2505.4|2503.9|2505.4|2503.9|2504.94|2503.44|0
1732757700000|2024-11-28 01:35:00|2505.39|2503.89|2505.39|2503.89|2505.4|2503.9|2504.93|2503.43|0
1732758000000|2024-11-28 01:40:00|2505.62|2504.12|2506.78|2505.28|2506.78|2505.28|2504.92|2503.42|0
1732758300000|2024-11-28 01:45:00|2507.24|2505.74|2510.71|2509.21|2511.4|2509.9|2506.78|2505.28|0
1732758600000|2024-11-28 01:50:00|2510.94|2509.44|2509.03|2507.53|2512.31|2510.81|2509.03|2507.53|0
1732758900000|2024-11-28 01:55:00|2508.8|2507.3|2507.19|2505.69|2508.8|2507.3|2507.18|2505.68|0
1732759200000|2024-11-28 02:00:00|2507.65|2506.15|2509.04|2507.54|2509.5|2508|2507.19|2505.69|0
1732759500000|2024-11-28 02:05:00|2509.27|2507.77|2509.51|2508.01|2509.51|2508.01|2508.57|2507.07|0
1732759800000|2024-11-28 02:10:00|2509.97|2508.47|2509.73|2508.23|2510.42|2508.92|2509.04|2507.54|0
1732760100000|2024-11-28 02:15:00|2509.96|2508.46|2510.19|2508.69|2510.42|2508.92|2509.73|2508.23|0
1732760400000|2024-11-28 02:20:00|2510.42|2508.92|2510.42|2508.92|2510.43|2508.93|2509.96|2508.46|0
1732760700000|2024-11-28 02:25:00|2510.4|2508.9|2510.4|2508.9|2511.79|2510.29|2510.17|2508.67|0
1732761000000|2024-11-28 02:30:00|2510.86|2509.36|2510.4|2508.9|2510.86|2509.36|2509.94|2508.44|0
1732761300000|2024-11-28 02:35:00|2510.17|2508.67|2509.71|2508.21|2510.17|2508.67|2509.71|2508.21|0
1732761600000|2024-11-28 02:40:00|2509.94|2508.44|2510.4|2508.9|2510.86|2509.36|2509.48|2507.98|0
1732761900000|2024-11-28 02:45:00|2510.63|2509.13|2510.86|2509.36|2510.86|2509.36|2510.4|2508.9|0
1732762200000|2024-11-28 02:50:00|2511.09|2509.59|2511.32|2509.82|2511.32|2509.82|2510.86|2509.36|0
1732762500000|2024-11-28 02:55:00|2511.09|2509.59|2510.86|2509.36|2511.32|2509.82|2510.86|2509.36|0
1732762800000|2024-11-28 03:00:00|2511.09|2509.59|2510.86|2509.36|2511.32|2509.82|2510.86|2509.36|0
1732763100000|2024-11-28 03:05:00|2510.63|2509.13|2510.86|2509.36|2510.86|2509.36|2509.93|2508.43|0
1732763400000|2024-11-28 03:10:00|2511.09|2509.59|2510.86|2509.36|2511.32|2509.82|2510.86|2509.36|0
1732763700000|2024-11-28 03:15:00|2510.63|2509.13|2509.93|2508.43|2510.63|2509.13|2509.92|2508.42|0
1732764000000|2024-11-28 03:20:00|2509.92|2508.42|2509.47|2507.97|2509.93|2508.43|2509.46|2507.96|0
1732764300000|2024-11-28 03:25:00|2509.93|2508.43|2510.39|2508.89|2510.85|2509.35|2509.93|2508.43|0
1732764600000|2024-11-28 03:30:00|2510.38|2508.88|2510.42|2508.92|2510.43|2508.93|2509.92|2508.42|0
1732764900000|2024-11-28 03:35:00|2510.88|2509.38|2511.34|2509.84|2511.34|2509.84|2510.42|2508.92|0
1732765200000|2024-11-28 03:40:00|2511.35|2509.85|2512.49|2510.99|2513.18|2511.68|2511.34|2509.84|0
1732765500000|2024-11-28 03:45:00|2512.72|2511.22|2513.18|2511.68|2513.18|2511.68|2512.26|2510.76|0
1732765800000|2024-11-28 03:50:00|2512.95|2511.45|2512.95|2511.45|2513.18|2511.68|2512.71|2511.21|0
1732766100000|2024-11-28 03:55:00|2513.18|2511.68|2513.64|2512.14|2514.1|2512.6|2512.94|2511.44|0
1732766400000|2024-11-28 04:00:00|2513.41|2511.91|2512.26|2510.76|2513.41|2511.91|2512.25|2510.75|0
1732766700000|2024-11-28 04:05:00|2512.49|2510.99|2512.03|2510.53|2512.72|2511.22|2511.8|2510.3|0
1732767000000|2024-11-28 04:10:00|2512.26|2510.76|2512.26|2510.76|2512.26|2510.76|2511.8|2510.3|0
1732767300000|2024-11-28 04:15:00|2512.03|2510.53|2512.72|2511.22|2513.18|2511.68|2511.8|2510.3|0
1732767600000|2024-11-28 04:20:00|2512.26|2510.76|2512.26|2510.76|2512.27|2510.77|2512.26|2510.76|0
1732767900000|2024-11-28 04:25:00|2512.27|2510.77|2512.27|2510.77|2512.73|2511.23|2512.26|2510.76|0
1732768200000|2024-11-28 04:30:00|2512.5|2511|2512.73|2511.23|2512.73|2511.23|2512.27|2510.77|0
1732768500000|2024-11-28 04:35:00|2513.19|2511.69|2513.19|2511.69|2513.19|2511.69|2512.73|2511.23|0
1732768800000|2024-11-28 04:40:00|2512.96|2511.46|2512.96|2511.46|2513.19|2511.69|2512.96|2511.46|0
1732769100000|2024-11-28 04:45:00|2512.95|2511.45|2512.95|2511.45|2512.96|2511.46|2512.72|2511.22|0
1732769400000|2024-11-28 04:50:00|2512.72|2511.22|2512.48|2510.98|2512.72|2511.22|2512.25|2510.75|0
1732769700000|2024-11-28 04:55:00|2512.25|2510.75|2512.71|2511.21|2512.72|2511.22|2512.25|2510.75|0
1732770000000|2024-11-28 05:00:00|2512.48|2510.98|2511.8|2510.3|2512.72|2511.22|2511.79|2510.29|0
1732770300000|2024-11-28 05:05:00|2511.79|2510.29|2511.33|2509.83|2511.8|2510.3|2511.33|2509.83|0
1732770600000|2024-11-28 05:10:00|2511.79|2510.29|2512.13|2510.63|2512.15|2510.65|2510.75|2509.25|0
1732770900000|2024-11-28 05:15:00|2512.59|2511.09|2511.9|2510.4|2512.6|2511.1|2511.67|2510.17|0
1732771200000|2024-11-28 05:20:00|2511.67|2510.17|2512.13|2510.63|2512.59|2511.09|2511.67|2510.17|0
1732771500000|2024-11-28 05:25:00|2512.06|2510.56|2512.76|2511.26|2512.76|2511.26|2512.06|2510.56|0
1732771800000|2024-11-28 05:30:00|2512.99|2511.49|2512.99|2511.49|2512.99|2511.49|2512.99|2511.49|0
1732772100000|2024-11-28 05:35:00|2513.45|2511.95|2513.69|2512.19|2513.91|2512.41|2513.45|2511.95|0
1732772400000|2024-11-28 05:40:00|2513.91|2512.41|2513.45|2511.95|2513.92|2512.42|2513.23|2511.73|0
1732773000000|2024-11-28 05:50:00|2513.91|2512.41|2513.96|2512.46|2514.35|2512.85|2513.45|2511.95|0
1732773300000|2024-11-28 05:55:00|2513.5|2512|2513.73|2512.23|2514.19|2512.69|2513.5|2512|0
1732773600000|2024-11-28 06:00:00|2513.5|2512|2512.58|2511.08|2513.96|2512.46|2511.66|2510.16|0
1732773900000|2024-11-28 06:05:00|2512.35|2510.85|2513.26|2511.76|2513.5|2512|2511.66|2510.16|0
1732774200000|2024-11-28 06:10:00|2513.03|2511.53|2513.94|2512.44|2513.94|2512.44|2513.02|2511.52|0
1732774500000|2024-11-28 06:15:00|2513.71|2512.21|2513.94|2512.44|2514.4|2512.9|2513.48|2511.98|0
1732774800000|2024-11-28 06:20:00|2513.48|2511.98|2514.17|2512.67|2514.4|2512.9|2513.47|2511.97|0
1732775100000|2024-11-28 06:25:00|2513.94|2512.44|2513.02|2511.52|2513.94|2512.44|2513.01|2511.51|0
1732775400000|2024-11-28 06:30:00|2513.01|2511.51|2513.01|2511.51|2513.02|2511.52|2513.01|2511.51|0
1732775700000|2024-11-28 06:35:00|2513.02|2511.52|2513.24|2511.74|2513.94|2512.44|2513.02|2511.52|0
1732776000000|2024-11-28 06:40:00|2513.01|2511.51|2512.93|2511.43|2513.24|2511.74|2512.93|2511.43|0
1732776300000|2024-11-28 06:45:00|2512.7|2511.2|2512.01|2510.51|2512.93|2511.43|2511.55|2510.05|0
1732776600000|2024-11-28 06:50:00|2512.24|2510.74|2512.24|2510.74|2512.47|2510.97|2512.01|2510.51|0
1732776900000|2024-11-28 06:55:00|2512.01|2510.51|2511.55|2510.05|2512.24|2510.74|2511.55|2510.05|0
1732777200000|2024-11-28 07:00:00|2511.78|2510.28|2511.97|2510.47|2512.89|2511.39|2510.85|2509.35|0
1732777500000|2024-11-28 07:05:00|2512.2|2510.7|2513.34|2511.84|2513.36|2511.86|2512.2|2510.7|0
1732777800000|2024-11-28 07:10:00|2512.88|2511.38|2514.73|2513.23|2514.73|2513.23|2512.42|2510.92|0
1732778100000|2024-11-28 07:15:00|2514.96|2513.46|2514.1|2512.6|2514.96|2513.46|2513.32|2511.82|0
1732778400000|2024-11-28 07:20:00|2513.64|2512.14|2512.26|2510.76|2513.64|2512.14|2512.26|2510.76|0
1732778700000|2024-11-28 07:25:00|2511.8|2510.3|2511.8|2510.3|2513.18|2511.68|2511.34|2509.84|0
1732779000000|2024-11-28 07:30:00|2512.26|2510.76|2508.28|2506.88|2512.72|2511.22|2508.28|2506.88|5
1732779300000|2024-11-28 07:35:00|2508.53|2507.13|2508.03|2506.63|2508.53|2507.13|2507.41|2506.01|4
1732779600000|2024-11-28 07:40:00|2508.16|2506.76|2508.16|2506.76|2508.16|2506.76|2508.03|2506.63|0
1732779900000|2024-11-28 07:45:00|2508.03|2506.63|2508.53|2507.13|2508.53|2507.13|2507.91|2506.51|14
1732780200000|2024-11-28 07:50:00|2508.66|2507.26|2508.66|2507.26|2508.66|2507.26|2508.66|2507.26|7
1732780500000|2024-11-28 07:55:00|2508.71|2507.21|2509.45|2507.95|2510.6|2509.1|2507.78|2506.28|0
1732780800000|2024-11-28 08:00:00|2510.14|2508.64|2510.71|2510.21|2511.96|2511.46|2508.33|2507.83|1797
1732781100000|2024-11-28 08:05:00|2510.96|2510.46|2513.21|2512.71|2513.96|2513.46|2510.96|2510.46|830
1732781400000|2024-11-28 08:10:00|2513.08|2512.58|2508.71|2508.21|2513.46|2512.96|2508.21|2507.71|1194
1732781700000|2024-11-28 08:15:00|2508.96|2508.46|2513.46|2512.96|2513.71|2513.21|2508.96|2508.46|762
1732782000000|2024-11-28 08:20:00|2513.33|2512.83|2513.96|2513.46|2514.21|2513.71|2511.96|2511.46|836
1732782300000|2024-11-28 08:25:00|2514.08|2513.58|2516.46|2515.96|2516.46|2515.96|2514.08|2513.58|804
1732782600000|2024-11-28 08:30:00|2516.33|2515.83|2513.08|2512.58|2517.46|2516.96|2512.46|2511.96|1001
1732782900000|2024-11-28 08:35:00|2513.21|2512.71|2514.71|2514.21|2516.96|2516.46|2512.96|2512.46|692
1732783200000|2024-11-28 08:40:00|2514.83|2514.33|2514.58|2514.08|2515.58|2515.08|2513.45|2512.95|626
1732783500000|2024-11-28 08:45:00|2514.83|2514.33|2514.33|2513.83|2516.08|2515.58|2514.08|2513.58|663
1732783800000|2024-11-28 08:50:00|2514.45|2513.95|2516.58|2516.08|2516.58|2516.08|2514.45|2513.95|696
1732784100000|2024-11-28 08:55:00|2516.7|2516.2|2517.08|2516.58|2517.58|2517.08|2516.08|2515.58|552
1732784400000|2024-11-28 09:00:00|2517.33|2516.83|2517.33|2516.83|2519.08|2518.58|2516.58|2516.08|879
1732784700000|2024-11-28 09:05:00|2517.45|2516.95|2517.83|2517.33|2518.33|2517.83|2516.33|2515.83|315
1732785000000|2024-11-28 09:10:00|2517.95|2517.45|2518.33|2517.83|2518.33|2517.83|2517.08|2516.58|279
1732785300000|2024-11-28 09:15:00|2518.08|2517.58|2517.2|2516.7|2518.58|2518.08|2516.7|2516.2|482
1732785600000|2024-11-28 09:20:00|2517.33|2516.83|2518.7|2518.2|2519.33|2518.83|2517.2|2516.7|467
1732785900000|2024-11-28 09:25:00|2518.58|2518.08|2519.33|2518.83|2520.58|2520.08|2518.33|2517.83|459
1732786200000|2024-11-28 09:30:00|2519.45|2518.95|2520.08|2519.58|2520.08|2519.58|2518.33|2517.83|448
1732786500000|2024-11-28 09:35:00|2519.83|2519.33|2520.33|2519.83|2520.83|2520.33|2519.58|2519.08|268
1732786800000|2024-11-28 09:40:00|2520.45|2519.95|2521.58|2521.08|2521.83|2521.33|2520.08|2519.58|406
1732787100000|2024-11-28 09:45:00|2521.33|2520.83|2522.08|2521.58|2522.33|2521.83|2520.33|2519.83|389
1732787400000|2024-11-28 09:50:00|2521.83|2521.33|2522.95|2522.45|2523.33|2522.83|2521.83|2521.33|500
1732787700000|2024-11-28 09:55:00|2523.08|2522.58|2522.33|2521.83|2523.58|2523.08|2521.83|2521.33|446
1732788000000|2024-11-28 10:00:00|2522.58|2522.08|2521.58|2521.08|2523.58|2523.08|2521.2|2520.7|496
1732788300000|2024-11-28 10:05:00|2521.7|2521.2|2522.08|2521.58|2522.58|2522.08|2521.33|2520.83|427
1732788600000|2024-11-28 10:10:00|2521.83|2521.33|2521.83|2521.33|2522.58|2522.08|2521.08|2520.58|503
1732788900000|2024-11-28 10:15:00|2521.7|2521.2|2520.2|2519.7|2522.2|2521.7|2519.7|2519.2|358
1732789200000|2024-11-28 10:20:00|2520.08|2519.58|2518.7|2518.2|2520.2|2519.7|2518.33|2517.83|439
1732789500000|2024-11-28 10:25:00|2518.58|2518.08|2517.33|2516.83|2518.58|2518.08|2516.95|2516.45|500
1732789800000|2024-11-28 10:30:00|2517.08|2516.58|2515.83|2515.33|2517.58|2517.08|2515.33|2514.83|426
1732790100000|2024-11-28 10:35:00|2515.7|2515.2|2515.7|2515.2|2516.08|2515.58|2514.33|2513.83|377
1732790400000|2024-11-28 10:40:00|2515.83|2515.33|2514.83|2514.33|2516.08|2515.58|2514.33|2513.83|295
1732790700000|2024-11-28 10:45:00|2514.7|2514.2|2515.33|2514.83|2515.7|2515.2|2514.58|2514.08|286
1732791000000|2024-11-28 10:50:00|2515.2|2514.7|2515.45|2514.95|2515.83|2515.33|2514.83|2514.33|226
1732791300000|2024-11-28 10:55:00|2515.33|2514.83|2513.08|2512.58|2515.58|2515.08|2512.58|2512.08|399
1732791600000|2024-11-28 11:00:00|2512.95|2512.45|2514.58|2514.08|2514.95|2514.45|2512.08|2511.58|269
1732791900000|2024-11-28 11:05:00|2514.83|2514.33|2514.08|2513.58|2514.83|2514.33|2513.83|2513.33|141
1732792200000|2024-11-28 11:10:00|2514.33|2513.83|2512.33|2511.83|2514.83|2514.33|2512.08|2511.58|175
1732792500000|2024-11-28 11:15:00|2512.2|2511.7|2512.83|2512.33|2513.08|2512.58|2511.58|2511.08|211
1732792800000|2024-11-28 11:20:00|2512.58|2512.08|2511.83|2511.33|2513.2|2512.7|2511.33|2510.83|229
1732793100000|2024-11-28 11:25:00|2511.58|2511.08|2511.95|2511.45|2512.33|2511.83|2511.08|2510.58|214
1732793400000|2024-11-28 11:30:00|2511.83|2511.33|2511.08|2510.58|2512.08|2511.58|2510.33|2509.83|261
1732793700000|2024-11-28 11:35:00|2511.2|2510.7|2511.83|2511.33|2512.33|2511.83|2511.08|2510.58|278
1732794000000|2024-11-28 11:40:00|2511.95|2511.45|2512.08|2511.58|2512.33|2511.83|2511.08|2510.58|246
1732794300000|2024-11-28 11:45:00|2511.95|2511.45|2511.33|2510.83|2512.58|2512.08|2511.33|2510.83|167
1732794600000|2024-11-28 11:50:00|2511.45|2510.95|2513.58|2513.08|2513.83|2513.33|2511.33|2510.83|318
1732794900000|2024-11-28 11:55:00|2513.7|2513.2|2513.83|2513.33|2515.08|2514.58|2513.58|2513.08|242
1732795200000|2024-11-28 12:00:00|2513.7|2513.2|2512.58|2512.08|2514.08|2513.58|2512.33|2511.83|379
1732795500000|2024-11-28 12:05:00|2512.7|2512.2|2512.08|2511.58|2513.33|2512.83|2511.83|2511.33|148
1732795800000|2024-11-28 12:10:00|2512.33|2511.83|2512.33|2511.83|2512.83|2512.33|2512.08|2511.58|109
1732796100000|2024-11-28 12:15:00|2512.2|2511.7|2512.58|2512.08|2513.45|2512.95|2512.08|2511.58|199
1732796400000|2024-11-28 12:20:00|2512.33|2511.83|2512.08|2511.58|2512.83|2512.33|2511.83|2511.33|133
1732796700000|2024-11-28 12:25:00|2512.33|2511.83|2512.95|2512.45|2513.2|2512.7|2512.33|2511.83|1043
1732797000000|2024-11-28 12:30:00|2512.7|2512.2|2512.58|2512.08|2512.83|2512.33|2511.58|2511.08|163
1732797300000|2024-11-28 12:35:00|2512.83|2512.33|2512.08|2511.58|2513.08|2512.58|2511.83|2511.33|112
1732797600000|2024-11-28 12:40:00|2511.91|2511.41|2510.16|2509.66|2512.16|2511.66|2509.91|2509.41|271
1732797900000|2024-11-28 12:45:00|2510.28|2509.78|2509.66|2509.16|2510.78|2510.28|2509.66|2509.16|216
1732798200000|2024-11-28 12:50:00|2509.78|2509.28|2510.41|2509.91|2510.91|2510.41|2509.66|2509.16|165
1732798500000|2024-11-28 12:55:00|2510.53|2510.03|2509.78|2509.28|2510.53|2510.03|2509.66|2509.16|143
1732798800000|2024-11-28 13:00:00|2509.91|2509.41|2510.28|2509.78|2510.78|2510.28|2509.78|2509.28|251
1732799100000|2024-11-28 13:05:00|2510.41|2509.91|2511.41|2510.91|2512.16|2511.66|2510.16|2509.66|200
1732799400000|2024-11-28 13:10:00|2511.16|2510.66|2510.91|2510.41|2511.41|2510.91|2509.91|2509.41|144
1732799700000|2024-11-28 13:15:00|2510.66|2510.16|2510.91|2510.41|2511.66|2511.16|2510.16|2509.66|154
1732800000000|2024-11-28 13:20:00|2510.78|2510.28|2510.41|2509.91|2511.16|2510.66|2510.16|2509.66|86
1732800300000|2024-11-28 13:25:00|2510.66|2510.16|2510.16|2509.66|2510.66|2510.16|2509.66|2509.16|134
1732800600000|2024-11-28 13:30:00|2510.41|2509.91|2505.91|2505.41|2510.41|2509.91|2505.78|2505.28|530
1732800900000|2024-11-28 13:35:00|2506.03|2505.53|2506.91|2506.41|2507.16|2506.66|2505.66|2505.16|230
1732801200000|2024-11-28 13:40:00|2506.66|2506.16|2509.41|2508.91|2509.66|2509.16|2506.53|2506.03|588
1732801500000|2024-11-28 13:45:00|2509.28|2508.78|2509.53|2509.03|2510.16|2509.66|2508.66|2508.16|187
1732801800000|2024-11-28 13:50:00|2509.66|2509.16|2509.53|2509.03|2510.66|2510.16|2509.41|2508.91|165
1732802100000|2024-11-28 13:55:00|2509.41|2508.91|2509.66|2509.16|2509.91|2509.41|2509.16|2508.66|196
1732802400000|2024-11-28 14:00:00|2509.41|2508.91|2510.16|2509.66|2510.41|2509.91|2509.16|2508.66|312
1732802700000|2024-11-28 14:05:00|2510.03|2509.53|2510.91|2510.41|2510.91|2510.41|2508.91|2508.41|414
1732803000000|2024-11-28 14:10:00|2510.66|2510.16|2513.28|2512.78|2513.53|2513.03|2510.41|2509.91|713
1732803300000|2024-11-28 14:15:00|2513.16|2512.66|2513.16|2512.66|2513.41|2512.91|2511.91|2511.41|245
1732803600000|2024-11-28 14:20:00|2513.03|2512.53|2513.91|2513.41|2514.41|2513.91|2512.16|2511.66|298
1732803900000|2024-11-28 14:25:00|2513.78|2513.28|2514.41|2513.91|2514.66|2514.16|2513.66|2513.16|188
1732804200000|2024-11-28 14:30:00|2514.16|2513.66|2513.16|2512.66|2514.41|2513.91|2512.41|2511.91|342
1732804500000|2024-11-28 14:35:00|2513.41|2512.91|2512.41|2511.91|2513.66|2513.16|2512.41|2511.91|186
1732804800000|2024-11-28 14:40:00|2512.28|2511.78|2513.16|2512.66|2513.41|2512.91|2512.28|2511.78|200
1732805100000|2024-11-28 14:45:00|2513.41|2512.91|2513.16|2512.66|2513.91|2513.41|2512.91|2512.41|251
1732805400000|2024-11-28 14:50:00|2513.41|2512.91|2513.78|2513.28|2513.91|2513.41|2512.16|2511.66|270
1732805700000|2024-11-28 14:55:00|2513.66|2513.16|2512.16|2511.66|2514.16|2513.66|2511.78|2511.28|480
1732806000000|2024-11-28 15:00:00|2512.66|2512.16|2510.91|2510.41|2512.66|2512.16|2510.91|2510.41|337
1732806300000|2024-11-28 15:05:00|2511.16|2510.66|2509.91|2509.41|2512.16|2511.66|2509.91|2509.41|346
1732806600000|2024-11-28 15:10:00|2510.11|2509.61|2510.11|2509.61|2511.11|2510.61|2509.98|2509.48|222
1732806900000|2024-11-28 15:15:00|2510.23|2509.73|2510.86|2510.36|2511.36|2510.86|2509.61|2509.11|278
1732807200000|2024-11-28 15:20:00|2510.98|2510.48|2511.86|2511.36|2511.86|2511.36|2510.61|2510.11|157
1732807500000|2024-11-28 15:25:00|2512.11|2511.61|2511.86|2511.36|2513.11|2512.61|2511.36|2510.86|237
1732807800000|2024-11-28 15:30:00|2512.11|2511.61|2512.11|2511.61|2512.86|2512.36|2511.48|2510.98|192
1732808100000|2024-11-28 15:35:00|2512.23|2511.73|2512.36|2511.86|2513.36|2512.86|2511.86|2511.36|379
1732808400000|2024-11-28 15:40:00|2512.11|2511.61|2511.61|2511.11|2512.61|2512.11|2511.36|2510.86|197
1732808700000|2024-11-28 15:45:00|2511.73|2511.23|2512.11|2511.61|2512.86|2512.36|2511.61|2511.11|242
1732809000000|2024-11-28 15:50:00|2512.36|2511.86|2510.86|2510.36|2512.36|2511.86|2510.86|2510.36|341
1732809300000|2024-11-28 15:55:00|2510.98|2510.48|2510.48|2509.98|2511.86|2511.36|2510.36|2509.86|346
1732809600000|2024-11-28 16:00:00|2510.61|2510.11|2511.36|2510.86|2512.11|2511.61|2510.61|2510.11|708
1732809900000|2024-11-28 16:05:00|2511.61|2511.11|2510.98|2510.48|2512.61|2512.11|2510.98|2510.48|344
1732810200000|2024-11-28 16:10:00|2511.11|2510.61|2511.86|2511.36|2512.36|2511.86|2511.11|2510.61|343
1732810500000|2024-11-28 16:15:00|2511.98|2511.48|2510.36|2509.86|2511.98|2511.48|2510.11|2509.61|628
1732810800000|2024-11-28 16:20:00|2510.61|2510.11|2511.73|2510.23|2512.23|2511.73|2510.61|2510.11|1574
1732811100000|2024-11-28 16:25:00|2511.72|2510.22|2511.71|2510.21|2512.17|2510.67|2511.25|2509.75|585
1732811400000|2024-11-28 16:30:00|2512.17|2510.67|2510.43|2509.03|2512.17|2510.67|2509.68|2508.28|667
1732811700000|2024-11-28 16:35:00|2510.56|2509.16|2511.81|2510.41|2511.81|2510.41|2510.56|2509.16|139
1732812000000|2024-11-28 16:40:00|2511.68|2510.28|2512.06|2510.66|2512.06|2510.66|2511.56|2510.16|16
1732812300000|2024-11-28 16:45:00|2512.18|2510.78|2511.81|2510.41|2512.18|2510.78|2511.68|2510.28|44
1732812600000|2024-11-28 16:50:00|2511.93|2510.53|2511.93|2510.53|2512.06|2510.66|2511.56|2510.16|28
1732812900000|2024-11-28 16:55:00|2512.06|2510.66|2511.6|2510.1|2512.31|2510.91|2511.56|2510.1|30
1732813200000|2024-11-28 17:00:00|2511.14|2509.64|2511.61|2510.11|2511.62|2510.12|2511.14|2509.64|0
1732813500000|2024-11-28 17:05:00|2511.62|2510.12|2512.09|2510.59|2512.09|2510.59|2511.61|2510.11|0
1732813800000|2024-11-28 17:10:00|2512.08|2510.58|2511.61|2510.11|2512.09|2510.59|2511.61|2510.11|0
1732814100000|2024-11-28 17:15:00|2511.38|2509.88|2511.62|2510.12|2511.62|2510.12|2511.38|2509.88|0
1732814400000|2024-11-28 17:20:00|2511.16|2509.66|2511.62|2510.12|2511.62|2510.12|2511.16|2509.66|0
1732814700000|2024-11-28 17:25:00|2511.39|2509.89|2512.09|2510.59|2512.55|2511.05|2511.16|2509.66|0
1732815000000|2024-11-28 17:30:00|2512.1|2510.6|2512.56|2511.06|2513.02|2511.52|2512.09|2510.59|0
1732815300000|2024-11-28 17:35:00|2512.79|2511.29|2513.02|2511.52|2513.48|2511.98|2512.79|2511.29|0
1732815600000|2024-11-28 17:40:00|2512.56|2511.06|2512.56|2511.06|2513.02|2511.52|2512.56|2511.06|0
1732815900000|2024-11-28 17:45:00|2512.55|2511.05|2512.09|2510.59|2512.55|2511.05|2511.15|2509.65|0
1732816200000|2024-11-28 17:50:00|2511.86|2510.36|2511.62|2510.12|2512.09|2510.59|2511.62|2510.12|0
1732816500000|2024-11-28 17:55:00|2511.63|2510.13|2511.62|2510.12|2511.63|2510.13|2511.6|2510.1|0
1732816800000|2024-11-28 18:00:00|2511.61|2510.11|2510.66|2509.16|2511.61|2510.11|2510.66|2509.16|0
1732817100000|2024-11-28 18:05:00|2510.89|2509.39|2511.14|2509.64|2511.14|2509.64|2510.89|2509.39|0
1732817700000|2024-11-28 18:15:00|2510.91|2509.41|2510.15|2508.65|2511.14|2509.64|2510.15|2508.65|0
1732818000000|2024-11-28 18:20:00|2510.17|2508.67|2510.17|2508.67|2510.17|2508.67|2510.17|2508.67|0
1732818600000|2024-11-28 18:30:00|2510.63|2509.13|2510.64|2509.14|2510.64|2509.14|2510.41|2508.91|0
1732818900000|2024-11-28 18:35:00|2511.1|2509.6|2510.64|2509.14|2511.12|2509.62|2510.64|2509.14|0
1732819200000|2024-11-28 18:40:00|2510.69|2509.19|2510.69|2509.19|2511.17|2509.67|2510.69|2509.19|0
1732819500000|2024-11-28 18:45:00|2511.15|2509.65|2511.17|2509.67|2511.17|2509.67|2510.69|2509.19|0
1732819800000|2024-11-28 18:50:00|2510.94|2509.44|2510.69|2509.19|2510.94|2509.44|2510.69|2509.19|0
1732820700000|2024-11-28 19:05:00|2510.92|2509.42|2511.17|2509.67|2511.17|2509.67|2510.92|2509.42|0
1732821000000|2024-11-28 19:10:00|2510.94|2509.44|2510.93|2509.43|2511.17|2509.67|2510.93|2509.43|0
1732821300000|2024-11-28 19:15:00|2510.7|2509.2|2510.97|2509.47|2510.97|2509.47|2510.69|2509.19|0
1732822500000|2024-11-28 19:35:00|2511|2509.5|2511|2509.5|2511|2509.5|2511|2509.5|0
1732823100000|2024-11-28 19:45:00|2511.46|2509.96|2511.48|2509.98|2511.48|2509.98|2511.46|2509.96|0
1732823400000|2024-11-28 19:50:00|2511.25|2509.75|2511.48|2509.98|2511.48|2509.98|2511.24|2509.74|0
1732823700000|2024-11-28 19:55:00|2511.25|2509.75|2511.48|2509.98|2511.48|2509.98|2511.24|2509.74|0
1732824000000|2024-11-28 20:00:00|2511.93|2510.43|2511.95|2510.45|2511.95|2510.45|2511.48|2509.98|0
1732824900000|2024-11-28 20:15:00|2511.72|2510.22|2511.48|2509.98|2511.95|2510.45|2511.48|2509.98|0
1732825200000|2024-11-28 20:20:00|2511.7|2510.2|2511.95|2510.45|2511.95|2510.45|2511.7|2510.2|0
1732825500000|2024-11-28 20:25:00|2511.72|2510.22|2511.71|2510.21|2511.95|2510.45|2511.48|2509.98|0
1732825800000|2024-11-28 20:30:00|2511.94|2510.44|2511.95|2510.45|2511.95|2510.45|2511.71|2510.21|0
1732826100000|2024-11-28 20:35:00|2511.72|2510.22|2511.95|2510.45|2511.95|2510.45|2511.48|2509.98|0
1732827000000|2024-11-28 20:50:00|2511.49|2509.99|2511.95|2510.45|2511.95|2510.45|2511.48|2509.98|0
1732827300000|2024-11-28 20:55:00|2512.18|2510.68|2512.42|2510.92|2512.42|2510.92|2511.95|2510.45|0
1732833600000|2024-11-28 22:40:00|2511.96|2510.46|2511.96|2510.46|2511.96|2510.46|2511.96|2510.46|0
1732834800000|2024-11-28 23:00:00|2511.93|2510.43|2510.35|2508.85|2511.93|2510.43|2510.3|2508.8|0
1732835100000|2024-11-28 23:05:00|2510.4|2508.9|2510.49|2508.99|2510.87|2509.37|2510.3|2508.8|0
1732835400000|2024-11-28 23:10:00|2510.4|2508.9|2510.78|2509.28|2510.78|2509.28|2510.3|2508.8|0
1732835700000|2024-11-28 23:15:00|2510.82|2509.32|2511.25|2509.75|2511.35|2509.85|2510.82|2509.32|0
1732836000000|2024-11-28 23:20:00|2511.34|2509.84|2511.44|2509.94|2511.53|2510.03|2511.15|2509.65|0
1732836300000|2024-11-28 23:25:00|2511.35|2509.85|2511.53|2510.03|2511.58|2510.08|2511.34|2509.84|0
1732836600000|2024-11-28 23:30:00|2511.44|2509.94|2511.44|2509.94|2511.53|2510.03|2511.15|2509.65|0
1732836900000|2024-11-28 23:35:00|2511.34|2509.84|2511.68|2510.18|2511.77|2510.27|2511.25|2509.75|0
1732837200000|2024-11-28 23:40:00|2511.73|2510.23|2512.01|2510.51|2512.06|2510.56|2511.63|2510.13|0
1732837500000|2024-11-28 23:45:00|2511.96|2510.46|2511.35|2509.85|2511.96|2510.46|2511.15|2509.65|0
1732837800000|2024-11-28 23:50:00|2511.34|2509.84|2511.68|2510.18|2511.68|2510.18|2511.15|2509.65|0
1732838100000|2024-11-28 23:55:00|2511.63|2510.13|2511.77|2510.27|2512.06|2510.56|2511.58|2510.08|0
1732838400000|2024-11-29 00:00:00|2511.68|2510.18|2510.97|2509.47|2511.87|2510.37|2510.97|2509.47|0
1732838700000|2024-11-29 00:05:00|2510.96|2509.46|2510.21|2508.71|2510.96|2509.46|2510.11|2508.61|0
1732839000000|2024-11-29 00:10:00|2510.2|2508.7|2510.4|2508.9|2510.68|2509.18|2510.11|2508.61|0
1732839300000|2024-11-29 00:15:00|2510.49|2508.99|2508.25|2506.75|2510.49|2508.99|2507.78|2506.28|0
1732839600000|2024-11-29 00:20:00|2507.79|2506.29|2506.86|2505.36|2508.25|2506.75|2506.86|2505.36|0
1732839900000|2024-11-29 00:25:00|2507.09|2505.59|2506.79|2505.29|2507.32|2505.82|2506.32|2504.82|0
1732840200000|2024-11-29 00:30:00|2506.56|2505.06|2505.23|2503.73|2506.79|2505.29|2504.99|2503.49|0
1732840500000|2024-11-29 00:35:00|2505|2503.5|2504.08|2502.58|2505.23|2503.73|2504.06|2502.56|0
1732840800000|2024-11-29 00:40:00|2504.31|2502.81|2504.95|2503.45|2505.15|2503.65|2504.08|2502.58|0
1732841100000|2024-11-29 00:45:00|2504.72|2503.22|2502.88|2501.38|2504.72|2503.22|2502.88|2501.38|0
1732841400000|2024-11-29 00:50:00|2503.11|2501.61|2501.29|2499.79|2503.58|2502.08|2500.55|2499.05|0
1732841700000|2024-11-29 00:55:00|2501.06|2499.56|2501.53|2500.03|2502.22|2500.72|2501.06|2499.56|0
1732842000000|2024-11-29 01:00:00|2501.3|2499.8|2501.05|2499.55|2502|2500.5|2500.13|2498.63|0
1732842300000|2024-11-29 01:05:00|2500.59|2499.09|2503.38|2501.88|2503.38|2501.88|2500.59|2499.09|0
1732842600000|2024-11-29 01:10:00|2503.39|2501.89|2504.3|2502.8|2504.32|2502.82|2502.45|2500.95|0
1732842900000|2024-11-29 01:15:00|2504.31|2502.81|2505.7|2504.2|2505.7|2504.2|2504.3|2502.8|0
1732843200000|2024-11-29 01:20:00|2505.69|2504.19|2506.64|2505.14|2507.11|2505.61|2505.23|2503.73|0
1732843500000|2024-11-29 01:25:00|2506.87|2505.37|2507.8|2506.3|2508.04|2506.54|2506.87|2505.37|0
1732843800000|2024-11-29 01:30:00|2507.57|2506.07|2508.04|2506.54|2508.51|2507.01|2507.57|2506.07|0
1732844100000|2024-11-29 01:35:00|2508.27|2506.77|2507.57|2506.07|2508.97|2507.47|2507.11|2505.61|0
1732844400000|2024-11-29 01:40:00|2507.35|2505.85|2508.49|2506.99|2508.49|2506.99|2507.11|2505.61|0
1732844700000|2024-11-29 01:45:00|2508.5|2507|2508.04|2506.54|2508.51|2507.01|2508.03|2506.53|0
1732845000000|2024-11-29 01:50:00|2508.03|2506.53|2507.58|2506.08|2508.05|2506.55|2507.57|2506.07|0
1732845300000|2024-11-29 01:55:00|2507.81|2506.31|2508.99|2507.49|2508.99|2507.49|2507.81|2506.31|0
1732845600000|2024-11-29 02:00:00|2509|2507.5|2509.47|2507.97|2509.47|2507.97|2508.77|2507.27|0
1732845900000|2024-11-29 02:05:00|2509.24|2507.74|2509.94|2508.44|2510.4|2508.9|2509.24|2507.74|0
1732846200000|2024-11-29 02:10:00|2510.17|2508.67|2510.41|2508.91|2510.63|2509.13|2509.71|2508.21|0
1732846500000|2024-11-29 02:15:00|2510.4|2508.9|2509.93|2508.43|2510.4|2508.9|2509.93|2508.43|0
1732846800000|2024-11-29 02:20:00|2509.94|2508.44|2510.4|2508.9|2510.87|2509.37|2509.94|2508.44|0
1732847100000|2024-11-29 02:25:00|2510.63|2509.13|2510.87|2509.37|2510.87|2509.37|2510.4|2508.9|0
1732847400000|2024-11-29 02:30:00|2510.86|2509.36|2510.87|2509.37|2511.79|2510.29|2510.86|2509.36|0
1732847700000|2024-11-29 02:35:00|2511.1|2509.6|2510.87|2509.37|2511.33|2509.83|2510.87|2509.37|0
1732848000000|2024-11-29 02:40:00|2511.1|2509.6|2511.76|2510.26|2511.99|2510.49|2511.1|2509.6|0
1732848300000|2024-11-29 02:45:00|2511.75|2510.25|2511.52|2510.02|2511.76|2510.26|2511.29|2509.79|0
1732848600000|2024-11-29 02:50:00|2511.75|2510.25|2511.53|2510.03|2511.76|2510.26|2511.29|2509.79|0
1732848900000|2024-11-29 02:55:00|2511.76|2510.26|2511.53|2510.03|2511.77|2510.27|2511.29|2509.79|0
1732849200000|2024-11-29 03:00:00|2511.76|2510.26|2511.76|2510.26|2512|2510.5|2511.3|2509.8|0
1732849500000|2024-11-29 03:05:00|2511.77|2510.27|2511.77|2510.27|2512.23|2510.73|2511.76|2510.26|0
1732849800000|2024-11-29 03:10:00|2511.78|2510.28|2511.77|2510.27|2512.23|2510.73|2511.77|2510.27|0
1732850100000|2024-11-29 03:15:00|2511.78|2510.28|2512.24|2510.74|2512.7|2511.2|2511.77|2510.27|0
1732850400000|2024-11-29 03:20:00|2512.23|2510.73|2511.31|2509.81|2512.24|2510.74|2511.31|2509.81|0
1732850700000|2024-11-29 03:25:00|2511.54|2510.04|2512.23|2510.73|2512.23|2510.73|2511.54|2510.04|0
1732851000000|2024-11-29 03:30:00|2512|2510.5|2512.23|2510.73|2512.7|2511.2|2511.53|2510.03|0
1732851300000|2024-11-29 03:35:00|2512.46|2510.96|2511.06|2509.56|2512.46|2510.96|2511.06|2509.56|0
1732851600000|2024-11-29 03:40:00|2511.29|2509.79|2512.21|2510.71|2512.67|2511.17|2511.28|2509.78|0
1732851900000|2024-11-29 03:45:00|2511.98|2510.48|2511.74|2510.24|2512.44|2510.94|2511.74|2510.24|0
1732852200000|2024-11-29 03:50:00|2511.75|2510.25|2512.45|2510.95|2512.68|2511.18|2511.74|2510.24|0
1732852500000|2024-11-29 03:55:00|2512.68|2511.18|2512.45|2510.95|2512.91|2511.41|2512.22|2510.72|0
1732852800000|2024-11-29 04:00:00|2512.22|2510.72|2512.68|2511.18|2512.68|2511.18|2512.22|2510.72|0
1732853100000|2024-11-29 04:05:00|2512.91|2511.41|2513.15|2511.65|2513.15|2511.65|2512.91|2511.41|0
1732853400000|2024-11-29 04:10:00|2513.14|2511.64|2513.38|2511.88|2513.61|2512.11|2513.14|2511.64|0
1732853700000|2024-11-29 04:15:00|2513.61|2512.11|2513.38|2511.88|2514.08|2512.58|2513.38|2511.88|0
1732854000000|2024-11-29 04:20:00|2513.39|2511.89|2513.61|2512.11|2513.62|2512.12|2513.38|2511.88|0
1732854300000|2024-11-29 04:25:00|2513.62|2512.12|2513.14|2511.64|2514.07|2512.57|2513.14|2511.64|0
1732854600000|2024-11-29 04:30:00|2513.13|2511.63|2513.13|2511.63|2513.14|2511.64|2512.67|2511.17|0
1732854900000|2024-11-29 04:35:00|2512.9|2511.4|2513.13|2511.63|2513.13|2511.63|2512.9|2511.4|0
1732855200000|2024-11-29 04:40:00|2513.14|2511.64|2514.06|2512.56|2514.06|2512.56|2513.14|2511.64|0
1732855500000|2024-11-29 04:45:00|2513.83|2512.33|2513.83|2512.33|2514.06|2512.56|2513.6|2512.1|0
1732855800000|2024-11-29 04:50:00|2513.6|2512.1|2513.83|2512.33|2513.83|2512.33|2513.59|2512.09|0
1732856100000|2024-11-29 04:55:00|2514.06|2512.56|2514.3|2512.8|2514.53|2513.03|2514.06|2512.56|0
1732856400000|2024-11-29 05:00:00|2514.53|2513.03|2513.6|2512.1|2514.76|2513.26|2513.14|2511.64|0
1732856700000|2024-11-29 05:05:00|2514.06|2512.56|2513.13|2511.63|2514.06|2512.56|2513.13|2511.63|0
1732857000000|2024-11-29 05:10:00|2513.12|2511.62|2513.13|2511.63|2513.14|2511.64|2512.66|2511.16|0
1732857300000|2024-11-29 05:15:00|2513.59|2512.09|2513.13|2511.63|2513.59|2512.09|2513.13|2511.63|0
1732857600000|2024-11-29 05:20:00|2513.14|2511.64|2512.9|2511.4|2513.14|2511.64|2512.9|2511.4|0
1732857900000|2024-11-29 05:25:00|2513.13|2511.63|2511.06|2509.56|2513.13|2511.63|2511.06|2509.56|0
1732858200000|2024-11-29 05:30:00|2510.83|2509.33|2509.91|2508.41|2511.3|2509.8|2509.9|2508.4|0
1732858500000|2024-11-29 05:35:00|2509.9|2508.4|2509.91|2508.41|2510.83|2509.33|2509.44|2507.94|0
1732858800000|2024-11-29 05:40:00|2509.68|2508.18|2508.99|2507.49|2509.91|2508.41|2508.98|2507.48|0
1732859100000|2024-11-29 05:45:00|2508.98|2507.48|2510.36|2508.86|2510.36|2508.86|2508.98|2507.48|0
1732859400000|2024-11-29 05:50:00|2510.13|2508.63|2510.36|2508.86|2510.36|2508.86|2509.43|2507.93|0
1732859700000|2024-11-29 05:55:00|2510.82|2509.32|2510.12|2508.62|2511.28|2509.78|2510.12|2508.62|0
1732860000000|2024-11-29 06:00:00|2509.89|2508.39|2509.43|2507.93|2510.13|2508.63|2509.42|2507.92|0
1732860300000|2024-11-29 06:05:00|2509.42|2507.92|2509.89|2508.39|2510.35|2508.85|2509.42|2507.92|0
1732860600000|2024-11-29 06:10:00|2510.35|2508.85|2510.02|2508.52|2510.36|2508.86|2509.89|2508.39|0
1732860900000|2024-11-29 06:15:00|2509.56|2508.06|2509.1|2507.6|2509.57|2508.07|2509.09|2507.59|0
1732861200000|2024-11-29 06:20:00|2509.09|2507.59|2510.02|2508.52|2510.02|2508.52|2509.09|2507.59|0
1732861500000|2024-11-29 06:25:00|2509.56|2508.06|2509.55|2508.05|2509.56|2508.06|2509.09|2507.59|0
1732861800000|2024-11-29 06:30:00|2509.56|2508.06|2510.03|2508.53|2510.96|2509.46|2509.55|2508.05|0
1732862100000|2024-11-29 06:35:00|2510.04|2508.54|2508.22|2506.72|2510.27|2508.77|2508.22|2506.72|0
1732862400000|2024-11-29 06:40:00|2507.99|2506.49|2508.48|2506.98|2509.4|2507.9|2507.99|2506.49|0
1732862700000|2024-11-29 06:45:00|2508.25|2506.75|2508.08|2506.58|2508.25|2506.75|2507.16|2505.66|0
1732863000000|2024-11-29 06:50:00|2508.13|2506.63|2506.74|2505.24|2508.14|2506.64|2506.25|2504.75|0
1732863300000|2024-11-29 06:55:00|2506.75|2505.25|2507.33|2505.83|2507.33|2505.83|2506.64|2505.14|0
1732863600000|2024-11-29 07:00:00|2506.87|2505.37|2507.31|2505.81|2507.56|2506.06|2505.46|2503.96|0
1732863900000|2024-11-29 07:05:00|2506.85|2505.35|2507.75|2506.25|2507.78|2506.28|2506.83|2505.33|0
1732864200000|2024-11-29 07:10:00|2507.68|2506.18|2506.54|2505.04|2507.69|2506.19|2506.31|2504.81|0
1732864500000|2024-11-29 07:15:00|2506.31|2504.81|2505.35|2503.85|2506.31|2504.81|2503.49|2501.99|0
1732864800000|2024-11-29 07:20:00|2505.81|2504.31|2506.02|2504.52|2507.17|2505.67|2505.35|2503.85|0
1732865100000|2024-11-29 07:25:00|2505.79|2504.29|2504.87|2503.37|2506.25|2504.75|2504.4|2502.9|0
1732865400000|2024-11-29 07:30:00|2504.86|2503.36|2504.43|2503.03|2504.93|2503.53|2503.56|2502.16|32
1732865700000|2024-11-29 07:35:00|2504.68|2503.28|2506.31|2504.91|2507.56|2506.16|2504.18|2502.78|57
1732866000000|2024-11-29 07:40:00|2506.18|2504.78|2506.06|2504.66|2506.18|2504.78|2505.81|2504.41|1
1732866300000|2024-11-29 07:45:00|2507.06|2505.66|2508.68|2507.28|2509.18|2507.78|2507.06|2505.66|6
1732866600000|2024-11-29 07:50:00|2508.43|2507.03|2507.18|2505.78|2508.43|2507.03|2506.93|2505.53|7
1732866900000|2024-11-29 07:55:00|2507.23|2505.73|2504.45|2502.95|2507.68|2506.18|2503.53|2502.03|0
1732867200000|2024-11-29 08:00:00|2505.6|2504.1|2507.23|2506.73|2507.61|2507.11|2501.61|2501.11|1613
1732867500000|2024-11-29 08:05:00|2507.36|2506.86|2510.73|2510.23|2510.86|2510.36|2506.73|2506.23|749
1732867800000|2024-11-29 08:10:00|2510.61|2510.11|2507.11|2506.61|2510.86|2510.36|2505.86|2505.36|746
1732868100000|2024-11-29 08:15:00|2506.86|2506.36|2506.61|2506.11|2508.61|2508.11|2506.11|2505.61|445
1732868400000|2024-11-29 08:20:00|2506.48|2505.98|2508.48|2507.98|2508.48|2507.98|2505.86|2505.36|414
1732868700000|2024-11-29 08:25:00|2508.23|2507.73|2506.86|2506.36|2508.86|2508.36|2506.36|2505.86|275
1732869000000|2024-11-29 08:30:00|2506.73|2506.23|2505.86|2505.36|2507.61|2507.11|2505.36|2504.86|428
1732869300000|2024-11-29 08:35:00|2505.98|2505.48|2506.11|2505.61|2506.61|2506.11|2505.36|2504.86|291
1732869600000|2024-11-29 08:40:00|2506.23|2505.73|2503.61|2503.11|2506.73|2506.23|2503.36|2502.86|420
1732869900000|2024-11-29 08:45:00|2503.86|2503.36|2504.61|2504.11|2505.11|2504.61|2503.61|2503.11|626
1732870200000|2024-11-29 08:50:00|2504.36|2503.86|2505.61|2505.11|2505.86|2505.36|2503.86|2503.36|423
1732870500000|2024-11-29 08:55:00|2506.48|2505.98|2505.61|2505.11|2506.86|2506.36|2505.11|2504.61|326
1732870800000|2024-11-29 09:00:00|2505.36|2504.86|2507.61|2507.11|2508.36|2507.86|2504.36|2503.86|1610
1732871100000|2024-11-29 09:05:00|2507.36|2506.86|2507.61|2507.11|2507.73|2507.23|2506.36|2505.86|372
1732871400000|2024-11-29 09:10:00|2507.73|2507.23|2505.48|2504.98|2508.61|2508.11|2505.48|2504.98|301
1732871700000|2024-11-29 09:15:00|2505.73|2505.23|2504.86|2504.36|2506.61|2506.11|2504.73|2504.23|177
1732872000000|2024-11-29 09:20:00|2504.98|2504.48|2504.11|2503.61|2505.11|2504.61|2503.11|2502.61|346
1732872300000|2024-11-29 09:25:00|2503.98|2503.48|2505.36|2504.86|2505.61|2505.11|2503.61|2503.11|137
1732872600000|2024-11-29 09:30:00|2505.11|2504.61|2505.48|2504.98|2506.23|2505.73|2504.11|2503.61|188
1732872900000|2024-11-29 09:35:00|2505.61|2505.11|2507.61|2507.11|2508.11|2507.61|2505.36|2504.86|137
1732873200000|2024-11-29 09:40:00|2507.48|2506.98|2507.11|2506.61|2507.61|2507.11|2506.73|2506.23|287
1732873500000|2024-11-29 09:45:00|2507.23|2506.73|2507.86|2507.36|2508.11|2507.61|2506.61|2506.11|315
1732873800000|2024-11-29 09:50:00|2507.73|2507.23|2507.36|2506.86|2508.48|2507.98|2506.61|2506.11|167
1732874100000|2024-11-29 09:55:00|2507.48|2506.98|2506.86|2506.36|2508.11|2507.61|2506.86|2506.36|263
1732874400000|2024-11-29 10:00:00|2506.98|2506.48|2505.61|2505.11|2506.98|2506.48|2505.61|2505.11|181
1732874700000|2024-11-29 10:05:00|2505.48|2504.98|2504.86|2504.36|2505.61|2505.11|2503.86|2503.36|292
1732875000000|2024-11-29 10:10:00|2504.61|2504.11|2506.61|2506.11|2507.11|2506.61|2503.61|2503.11|267
1732875300000|2024-11-29 10:15:00|2506.73|2506.23|2507.98|2507.48|2508.61|2508.11|2506.61|2506.11|330
1732875600000|2024-11-29 10:20:00|2507.86|2507.36|2507.36|2506.86|2508.86|2508.36|2507.36|2506.86|277
1732875900000|2024-11-29 10:25:00|2507.48|2506.98|2506.61|2506.11|2507.61|2507.11|2506.11|2505.61|186
1732876200000|2024-11-29 10:30:00|2506.48|2505.98|2505.11|2504.61|2506.73|2506.23|2504.86|2504.36|234
1732876500000|2024-11-29 10:35:00|2505.36|2504.86|2504.86|2504.36|2506.11|2505.61|2504.11|2503.61|357
1732876800000|2024-11-29 10:40:00|2504.98|2504.48|2504.61|2504.11|2505.86|2505.36|2503.86|2503.36|254
1732877100000|2024-11-29 10:45:00|2504.73|2504.23|2504.11|2503.61|2504.98|2504.48|2503.61|2503.11|206
1732877400000|2024-11-29 10:50:00|2504.36|2503.86|2503.61|2503.11|2505.11|2504.61|2503.61|2503.11|371
1732877700000|2024-11-29 10:55:00|2503.36|2502.86|2503.36|2502.86|2504.11|2503.61|2502.86|2502.36|435
1732878000000|2024-11-29 11:00:00|2503.11|2502.61|2501.36|2500.86|2503.36|2502.86|2501.23|2500.73|480
1732878300000|2024-11-29 11:05:00|2501.23|2500.73|2502.11|2501.61|2502.61|2502.11|2501.11|2500.61|337
1732878600000|2024-11-29 11:10:00|2501.86|2501.36|2500.36|2499.86|2502.11|2501.61|2500.36|2499.86|345
1732878900000|2024-11-29 11:15:00|2500.48|2499.98|2500.61|2500.11|2500.86|2500.36|2499.36|2498.86|351
1732879200000|2024-11-29 11:20:00|2500.86|2500.36|2502.11|2501.61|2502.86|2502.36|2500.86|2500.36|237
1732879500000|2024-11-29 11:25:00|2502.23|2501.73|2503.86|2503.36|2504.61|2504.11|2502.23|2501.73|294
1732879800000|2024-11-29 11:30:00|2504.11|2503.61|2504.86|2504.36|2505.11|2504.61|2504.11|2503.61|189
1732880100000|2024-11-29 11:35:00|2504.73|2504.23|2506.48|2505.98|2506.61|2506.11|2504.36|2503.86|294
1732880400000|2024-11-29 11:40:00|2506.61|2506.11|2507.98|2507.48|2508.11|2507.61|2506.48|2505.98|272
1732880700000|2024-11-29 11:45:00|2508.11|2507.61|2507.73|2507.23|2508.61|2508.11|2507.61|2507.11|284
1732881000000|2024-11-29 11:50:00|2507.61|2507.11|2507.11|2506.61|2508.98|2508.48|2507.11|2506.61|284
1732881300000|2024-11-29 11:55:00|2507.36|2506.86|2508.11|2507.61|2508.86|2508.36|2507.23|2506.73|174
1732881600000|2024-11-29 12:00:00|2507.86|2507.36|2507.73|2507.23|2508.61|2508.11|2506.86|2506.36|226
1732881900000|2024-11-29 12:05:00|2507.86|2507.36|2507.36|2506.86|2508.86|2508.36|2507.11|2506.61|140
1732882200000|2024-11-29 12:10:00|2507.48|2506.98|2508.36|2507.86|2508.61|2508.11|2507.36|2506.86|93
1732882500000|2024-11-29 12:15:00|2508.61|2508.11|2508.86|2508.36|2508.86|2508.36|2508.11|2507.61|109
1732882800000|2024-11-29 12:20:00|2508.98|2508.48|2509.36|2508.86|2509.61|2509.11|2508.86|2508.36|160
1732883100000|2024-11-29 12:25:00|2509.23|2508.73|2509.11|2508.61|2509.86|2509.36|2508.98|2508.48|172
1732883400000|2024-11-29 12:30:00|2509.23|2508.73|2508.98|2508.48|2510.11|2509.61|2508.73|2508.23|290
1732883700000|2024-11-29 12:35:00|2509.11|2508.61|2507.11|2506.61|2509.11|2508.61|2506.86|2506.36|198
1732884000000|2024-11-29 12:40:00|2506.96|2506.46|2505.71|2505.21|2507.71|2507.21|2505.46|2504.96|295
1732884300000|2024-11-29 12:45:00|2505.58|2505.08|2505.46|2504.96|2506.21|2505.71|2505.08|2504.58|188
1732884600000|2024-11-29 12:50:00|2505.21|2504.71|2505.21|2504.71|2506.08|2505.58|2504.71|2504.21|250
1732884900000|2024-11-29 12:55:00|2504.96|2504.46|2505.71|2505.21|2506.71|2506.21|2504.71|2504.21|247
1732885200000|2024-11-29 13:00:00|2505.96|2505.46|2503.58|2503.08|2505.96|2505.46|2503.46|2502.96|226
1732885500000|2024-11-29 13:05:00|2503.71|2503.21|2505.71|2505.21|2505.71|2505.21|2503.46|2502.96|288
1732885800000|2024-11-29 13:10:00|2505.83|2505.33|2505.71|2505.21|2506.96|2506.46|2505.46|2504.96|240
1732886100000|2024-11-29 13:15:00|2505.96|2505.46|2502.96|2502.46|2505.96|2505.46|2502.96|2502.46|194
1732886400000|2024-11-29 13:20:00|2503.21|2502.71|2500.96|2500.46|2503.21|2502.71|2500.96|2500.46|273
1732886700000|2024-11-29 13:25:00|2501.21|2500.71|2499.71|2499.21|2501.46|2500.96|2499.21|2498.71|521
1732887000000|2024-11-29 13:30:00|2499.58|2499.08|2497.71|2497.21|2499.58|2499.08|2496.46|2495.96|615
1732887300000|2024-11-29 13:35:00|2497.58|2497.08|2498.96|2498.46|2499.83|2499.33|2497.58|2497.08|368
1732887600000|2024-11-29 13:40:00|2498.71|2498.21|2495.96|2495.46|2498.71|2498.21|2494.83|2494.33|539
1732887900000|2024-11-29 13:45:00|2496.21|2495.71|2496.96|2496.46|2497.21|2496.71|2495.21|2494.71|453
1732888200000|2024-11-29 13:50:00|2496.83|2496.33|2495.96|2495.46|2496.96|2496.46|2495.21|2494.71|374
1732888500000|2024-11-29 13:55:00|2495.71|2495.21|2497.71|2497.21|2497.71|2497.21|2495.21|2494.71|689
1732888800000|2024-11-29 14:00:00|2498.21|2497.71|2498.71|2498.21|2500.71|2500.21|2498.21|2497.71|790
1732889100000|2024-11-29 14:05:00|2498.83|2498.33|2497.96|2497.46|2499.71|2499.21|2497.96|2497.46|537
1732889400000|2024-11-29 14:10:00|2497.83|2497.33|2498.96|2498.46|2499.71|2499.21|2497.71|2497.21|428
1732889700000|2024-11-29 14:15:00|2499.21|2498.71|2499.21|2498.71|2499.71|2499.21|2497.96|2497.46|423
1732890000000|2024-11-29 14:20:00|2498.96|2498.46|2499.96|2499.46|2500.21|2499.71|2498.21|2497.71|437
1732890300000|2024-11-29 14:25:00|2499.58|2499.08|2498.96|2498.46|2500.46|2499.96|2498.21|2497.71|396
1732890600000|2024-11-29 14:30:00|2498.71|2498.21|2503.21|2502.71|2503.21|2502.71|2498.46|2497.96|796
1732890900000|2024-11-29 14:35:00|2503.33|2502.83|2502.21|2501.71|2505.46|2504.96|2501.58|2501.08|578
1732891200000|2024-11-29 14:40:00|2502.46|2501.96|2500.96|2500.46|2502.58|2502.08|2499.21|2498.71|532
1732891500000|2024-11-29 14:45:00|2501.08|2500.58|2500.46|2499.96|2502.21|2501.71|2499.46|2498.96|672
1732891800000|2024-11-29 14:50:00|2500.33|2499.83|2502.46|2501.96|2502.71|2502.21|2499.96|2499.46|392
1732892100000|2024-11-29 14:55:00|2502.21|2501.71|2502.21|2501.71|2502.96|2502.46|2500.96|2500.46|720
1732892400000|2024-11-29 15:00:00|2502.71|2502.21|2506.08|2505.58|2506.08|2505.58|2501.33|2500.83|731
1732892700000|2024-11-29 15:05:00|2506.21|2505.71|2503.71|2503.21|2507.71|2507.21|2503.46|2502.96|646
1732893000000|2024-11-29 15:10:00|2503.68|2503.18|2506.93|2506.43|2507.18|2506.68|2503.68|2503.18|432
1732893300000|2024-11-29 15:15:00|2506.68|2506.18|2506.68|2506.18|2507.18|2506.68|2505.18|2504.68|515
1732893600000|2024-11-29 15:20:00|2506.8|2506.3|2505.18|2504.68|2506.93|2506.43|2504.55|2504.05|387
1732893900000|2024-11-29 15:25:00|2505.43|2504.93|2504.93|2504.43|2505.93|2505.43|2503.43|2502.93|557
1732894200000|2024-11-29 15:30:00|2505.05|2504.55|2505.93|2505.43|2507.05|2506.55|2504.93|2504.43|460
1732894500000|2024-11-29 15:35:00|2506.18|2505.68|2507.68|2507.18|2507.93|2507.43|2505.18|2504.68|437
1732894800000|2024-11-29 15:40:00|2507.8|2507.3|2507.43|2506.93|2508.55|2508.05|2507.18|2506.68|404
1732895100000|2024-11-29 15:45:00|2507.3|2506.8|2508.43|2507.93|2508.68|2508.18|2507.3|2506.8|345
1732895400000|2024-11-29 15:50:00|2508.3|2507.8|2509.18|2508.68|2509.43|2508.93|2508.18|2507.68|662
1732895700000|2024-11-29 15:55:00|2509.3|2508.8|2508.43|2507.93|2509.55|2509.05|2508.18|2507.68|730
1732896000000|2024-11-29 16:00:00|2508.93|2508.43|2513.68|2513.18|2513.68|2513.18|2508.93|2508.43|1143
1732896300000|2024-11-29 16:05:00|2513.43|2512.93|2514.55|2514.05|2514.68|2514.18|2512.43|2511.93|1419
1732896600000|2024-11-29 16:10:00|2514.43|2513.93|2516.68|2516.18|2516.93|2516.43|2514.18|2513.68|1438
1732896900000|2024-11-29 16:15:00|2516.43|2515.93|2516.43|2515.93|2517.43|2516.93|2515.68|2515.18|1631
1732897200000|2024-11-29 16:20:00|2516.3|2515.8|2516.93|2515.43|2516.93|2516.43|2515.18|2514.68|1947
1732897500000|2024-11-29 16:25:00|2517.39|2515.89|2518.06|2516.56|2518.79|2517.29|2516.06|2514.56|2242
1732897800000|2024-11-29 16:30:00|2517.61|2516.11|2516.13|2514.73|2518|2516.5|2515.88|2514.48|1483
1732898100000|2024-11-29 16:35:00|2516.25|2514.85|2514.75|2513.35|2516.25|2514.85|2514.5|2513.1|241
1732898400000|2024-11-29 16:40:00|2515.13|2513.73|2516.25|2514.85|2516.25|2514.85|2515.13|2513.73|95
1732898700000|2024-11-29 16:45:00|2516.13|2514.73|2515.88|2514.48|2516.13|2514.73|2515.5|2514.1|104
1732899000000|2024-11-29 16:50:00|2516|2514.6|2517|2515.6|2517.38|2515.98|2515.88|2514.48|165
1732899300000|2024-11-29 16:55:00|2516.88|2515.48|2516.55|2515.05|2516.88|2515.48|2516|2514.6|12
1732899600000|2024-11-29 17:00:00|2516.56|2515.06|2516.58|2515.08|2517|2515.5|2516.09|2514.59|0
1732899900000|2024-11-29 17:05:00|2516.59|2515.09|2515.7|2514.2|2516.61|2515.11|2515.69|2514.19|0
1732900200000|2024-11-29 17:10:00|2515.69|2514.19|2516.14|2514.64|2516.15|2514.65|2515.67|2514.17|0
1732900500000|2024-11-29 17:15:00|2516.13|2514.63|2517.08|2515.58|2517.54|2516.04|2516.13|2514.63|0
1732900800000|2024-11-29 17:20:00|2517.07|2515.57|2515.19|2513.69|2517.07|2515.57|2515.19|2513.69|0
1732901100000|2024-11-29 17:25:00|2515.65|2514.15|2516.1|2514.6|2516.13|2514.63|2515.18|2513.68|0
1732901400000|2024-11-29 17:30:00|2516.11|2514.61|2517.97|2516.47|2517.97|2516.47|2516.1|2514.6|0
1732901700000|2024-11-29 17:35:00|2517.98|2516.48|2518.4|2516.9|2518.9|2517.4|2517.97|2516.47|0
1732902000000|2024-11-29 17:40:00|2518.63|2517.13|2518.85|2517.35|2518.86|2517.36|2518.38|2516.88|0
1732902300000|2024-11-29 17:45:00|2518.39|2516.89|2518.4|2516.9|2518.86|2517.36|2518.39|2516.89|0
1732902600000|2024-11-29 17:50:00|2518.86|2517.36|2518.82|2517.32|2518.87|2517.37|2518.36|2516.86|0
1732902900000|2024-11-29 17:55:00|2518.8|2517.3|2517.4|2515.9|2518.81|2517.31|2517.39|2515.89|0
1732903200000|2024-11-29 18:00:00|2517.41|2515.91|2516.03|2514.53|2517.87|2516.37|2516.02|2514.52|0
1732903500000|2024-11-29 18:05:00|2516.48|2514.98|2515.09|2513.59|2516.48|2514.98|2515.09|2513.59|0
1732903800000|2024-11-29 18:10:00|2515.32|2513.82|2515.56|2514.06|2516|2514.5|2515.07|2513.57|0
1732904100000|2024-11-29 18:15:00|2515.55|2514.05|2515.08|2513.58|2515.55|2514.05|2515.08|2513.58|0
1732904400000|2024-11-29 18:20:00|2515.01|2513.51|2515.01|2513.51|2515.01|2513.51|2515.01|2513.51|0
1732904700000|2024-11-29 18:25:00|2515.46|2513.96|2515.01|2513.51|2515.48|2513.98|2515.01|2513.51|0
1732905300000|2024-11-29 18:35:00|2515.46|2513.96|2515.01|2513.51|2515.48|2513.98|2515.01|2513.51|0
1732905600000|2024-11-29 18:40:00|2515.46|2513.96|2515.48|2513.98|2515.48|2513.98|2515.46|2513.96|0
1732905900000|2024-11-29 18:45:00|2515.43|2513.93|2515.43|2513.93|2515.43|2513.93|2515.43|2513.93|0
1732906200000|2024-11-29 18:50:00|2514.97|2513.47|2514.96|2513.46|2514.97|2513.47|2514.96|2513.46|0
1732906500000|2024-11-29 18:55:00|2514.99|2513.49|2515.46|2513.96|2515.46|2513.96|2514.99|2513.49|0
1732906800000|2024-11-29 19:00:00|2515|2513.5|2514.99|2513.49|2515|2513.5|2514.99|2513.49|0
1732907100000|2024-11-29 19:05:00|2514.53|2513.03|2514.48|2512.98|2514.53|2513.03|2514.48|2512.98|0
1732907400000|2024-11-29 19:10:00|2514.02|2512.52|2514.01|2512.51|2514.02|2512.52|2514.01|2512.51|0
1732908300000|2024-11-29 19:25:00|2513.55|2512.05|2513.63|2512.13|2513.63|2512.13|2513.54|2512.04|0
1732909200000|2024-11-29 19:40:00|2514.08|2512.58|2514.21|2512.71|2514.21|2512.71|2513.63|2512.13|0
1732909500000|2024-11-29 19:45:00|2513.75|2512.25|2513.74|2512.24|2513.75|2512.25|2513.74|2512.24|0
1732909800000|2024-11-29 19:50:00|2514.19|2512.69|2513.74|2512.24|2514.21|2512.71|2513.74|2512.24|0
1732910400000|2024-11-29 20:00:00|2514.19|2512.69|2514.23|2512.73|2514.7|2513.2|2513.74|2512.24|0
1732910700000|2024-11-29 20:05:00|2513.77|2512.27|2513.76|2512.26|2513.77|2512.27|2513.76|2512.26|0
1732911600000|2024-11-29 20:20:00|2514.21|2512.71|2514.23|2512.73|2514.23|2512.73|2514.21|2512.71|0
1732911900000|2024-11-29 20:25:00|2513.77|2512.27|2513.76|2512.26|2513.77|2512.27|2513.76|2512.26|0
1732912200000|2024-11-29 20:30:00|2513.3|2511.8|2513.05|2511.55|2513.3|2511.8|2512.82|2511.32|0
1732912500000|2024-11-29 20:35:00|2513.28|2511.78|2513.76|2512.26|2513.76|2512.26|2513.28|2511.78|0
1732912800000|2024-11-29 20:40:00|2513.53|2512.03|2514.23|2512.73|2514.23|2512.73|2513.29|2511.79|0
1732913100000|2024-11-29 20:45:00|2513.77|2512.27|2513.76|2512.26|2513.77|2512.27|2513.76|2512.26|0
1732913700000|2024-11-29 20:55:00|2513.3|2511.8|2512.36|2510.86|2513.76|2512.26|2512.35|2510.85|0
1732914000000|2024-11-29 21:00:00|2512.82|2511.32|2512.82|2511.32|2512.82|2511.32|2512.82|2511.32|0
1733094000000|2024-12-01 23:00:00|2516.12|2514.62|2515.83|2514.33|2516.21|2514.71|2515.69|2514.19|0
1733094300000|2024-12-01 23:05:00|2515.79|2514.29|2514.42|2512.92|2515.83|2514.33|2513.85|2512.35|0
1733094600000|2024-12-01 23:10:00|2514.37|2512.87|2514.8|2513.3|2514.98|2513.48|2513.57|2512.07|0
1733094900000|2024-12-01 23:15:00|2514.84|2513.34|2513.95|2512.45|2515.17|2513.67|2513.85|2512.35|0
1733095200000|2024-12-01 23:20:00|2513.94|2512.44|2514.23|2512.73|2514.23|2512.73|2513.66|2512.16|0
1733095500000|2024-12-01 23:25:00|2514.14|2512.64|2514.13|2512.63|2514.51|2513.01|2514.03|2512.53|0
1733095800000|2024-12-01 23:30:00|2514.17|2512.67|2513.75|2512.25|2514.17|2512.67|2513.47|2511.97|0
1733096100000|2024-12-01 23:35:00|2513.8|2512.3|2513.18|2511.68|2513.94|2512.44|2512.99|2511.49|0
1733096400000|2024-12-01 23:40:00|2513.19|2511.69|2513.28|2511.78|2513.65|2512.15|2512.99|2511.49|0
1733096700000|2024-12-01 23:45:00|2513.23|2511.73|2513.75|2512.25|2514.03|2512.53|2513.18|2511.68|0
1733097000000|2024-12-01 23:50:00|2513.84|2512.34|2513.37|2511.87|2514.03|2512.53|2513.18|2511.68|0
1733097300000|2024-12-01 23:55:00|2513.42|2511.92|2513.51|2512.01|2513.56|2512.06|2513.18|2511.68|0
1733097600000|2024-12-02 00:00:00|2513.56|2512.06|2514.5|2513|2514.69|2513.19|2513.56|2512.06|0
1733097900000|2024-12-02 00:05:00|2514.55|2513.05|2514.74|2513.24|2514.93|2513.43|2514.41|2512.91|0
1733098200000|2024-12-02 00:10:00|2514.69|2513.19|2513.84|2512.34|2514.79|2513.29|2513.65|2512.15|0
1733098500000|2024-12-02 00:15:00|2513.8|2512.3|2507.39|2505.89|2513.84|2512.34|2504.83|2503.33|0
1733098800000|2024-12-02 00:20:00|2507.62|2506.12|2508.77|2507.27|2508.77|2507.27|2507.39|2505.89|0
1733099100000|2024-12-02 00:25:00|2509|2507.5|2508.75|2507.25|2510.37|2508.87|2508.75|2507.25|0
1733099400000|2024-12-02 00:30:00|2508.76|2507.26|2507.57|2506.07|2508.76|2507.26|2506.87|2505.37|0
1733099700000|2024-12-02 00:35:00|2507.34|2505.84|2507.8|2506.3|2508.26|2506.76|2506.87|2505.37|0
1733100000000|2024-12-02 00:40:00|2507.34|2505.84|2507.1|2505.6|2507.8|2506.3|2506.87|2505.37|0
1733100300000|2024-12-02 00:45:00|2506.87|2505.37|2505.52|2504.02|2506.88|2505.38|2505.52|2504.02|0
1733100600000|2024-12-02 00:50:00|2505.51|2504.01|2506.47|2504.97|2506.47|2504.97|2505.51|2504.01|0
1733100900000|2024-12-02 00:55:00|2506.46|2504.96|2506|2504.5|2506.48|2504.98|2505.54|2504.04|0
1733101200000|2024-12-02 01:00:00|2505.99|2504.49|2504.61|2503.11|2505.99|2504.49|2504.6|2503.1|0
1733101500000|2024-12-02 01:05:00|2504.6|2503.1|2503.25|2501.75|2504.61|2503.11|2503.25|2501.75|0
1733101800000|2024-12-02 01:10:00|2503.48|2501.98|2502.58|2501.08|2504.19|2502.69|2502.58|2501.08|0
1733102100000|2024-12-02 01:15:00|2502.81|2501.31|2502.79|2501.29|2503.25|2501.75|2501.87|2500.37|0
1733102400000|2024-12-02 01:20:00|2502.8|2501.3|2501.65|2500.15|2503.03|2501.53|2501.41|2499.91|0
1733102700000|2024-12-02 01:25:00|2501.42|2499.92|2501.9|2500.4|2503.28|2501.78|2501.42|2499.92|0
1733103000000|2024-12-02 01:30:00|2501.91|2500.41|2503.79|2502.29|2504.24|2502.74|2501.9|2500.4|0
1733103300000|2024-12-02 01:35:00|2503.8|2502.3|2503.79|2502.29|2504.72|2503.22|2503.79|2502.29|0
1733103600000|2024-12-02 01:40:00|2503.33|2501.83|2503.79|2502.29|2504.25|2502.75|2503.33|2501.83|0
1733103900000|2024-12-02 01:45:00|2504.02|2502.52|2504.47|2502.97|2504.71|2503.21|2503.78|2502.28|0
1733104200000|2024-12-02 01:50:00|2504.24|2502.74|2503.77|2502.27|2504.7|2503.2|2503.77|2502.27|0
1733104500000|2024-12-02 01:55:00|2503.76|2502.26|2503.3|2501.8|2503.77|2502.27|2503.3|2501.8|0
1733104800000|2024-12-02 02:00:00|2503.31|2501.81|2503.29|2501.79|2503.31|2501.81|2502.83|2501.33|0
1733105100000|2024-12-02 02:05:00|2503.06|2501.56|2503.06|2501.56|2503.3|2501.8|2502.83|2501.33|0
1733105400000|2024-12-02 02:10:00|2502.83|2501.33|2502.83|2501.33|2503.3|2501.8|2502.83|2501.33|0
1733105700000|2024-12-02 02:15:00|2502.37|2500.87|2503.76|2502.26|2503.77|2502.27|2502.37|2500.87|0
1733106000000|2024-12-02 02:20:00|2503.3|2501.8|2504.2|2502.7|2504.21|2502.71|2502.84|2501.34|0
1733106300000|2024-12-02 02:25:00|2504.21|2502.71|2504.66|2503.16|2504.67|2503.17|2504.19|2502.69|0
1733106600000|2024-12-02 02:30:00|2504.67|2503.17|2504.2|2502.7|2505.12|2503.62|2503.97|2502.47|0
1733106900000|2024-12-02 02:35:00|2503.97|2502.47|2503.74|2502.24|2504.21|2502.71|2503.74|2502.24|0
1733107200000|2024-12-02 02:40:00|2503.75|2502.25|2504.2|2502.7|2504.21|2502.71|2503.28|2501.78|0
1733107500000|2024-12-02 02:45:00|2504.66|2503.16|2504.67|2503.17|2504.67|2503.17|2504.2|2502.7|0
1733107800000|2024-12-02 02:50:00|2504.21|2502.71|2504.21|2502.71|2504.67|2503.17|2504.21|2502.71|0
1733108100000|2024-12-02 02:55:00|2504.2|2502.7|2504.2|2502.7|2504.21|2502.71|2504.2|2502.7|0
1733108400000|2024-12-02 03:00:00|2504.21|2502.71|2504.2|2502.7|2505.13|2503.63|2504.2|2502.7|0
1733108700000|2024-12-02 03:05:00|2504.43|2502.93|2504.2|2502.7|2504.43|2502.93|2503.28|2501.78|0
1733109000000|2024-12-02 03:10:00|2504.43|2502.93|2504.2|2502.7|2504.43|2502.93|2504.2|2502.7|0
1733109300000|2024-12-02 03:15:00|2504.19|2502.69|2503.75|2502.25|2504.2|2502.7|2503.74|2502.24|0
1733109600000|2024-12-02 03:20:00|2503.74|2502.24|2503.29|2501.79|2503.74|2502.24|2502.83|2501.33|0
1733109900000|2024-12-02 03:25:00|2503.28|2501.78|2503.76|2502.26|2503.76|2502.26|2502.83|2501.33|0
1733110200000|2024-12-02 03:30:00|2503.75|2502.25|2503.3|2501.8|2503.76|2502.26|2503.29|2501.79|0
1733110500000|2024-12-02 03:35:00|2503.29|2501.79|2502.84|2501.34|2503.31|2501.81|2502.84|2501.34|0
1733110800000|2024-12-02 03:40:00|2502.61|2501.11|2503.76|2502.26|2503.76|2502.26|2502.61|2501.11|0
1733111100000|2024-12-02 03:45:00|2503.75|2502.25|2503.74|2502.24|2504.21|2502.71|2503.74|2502.24|0
1733111400000|2024-12-02 03:50:00|2503.73|2502.23|2504.18|2502.68|2504.19|2502.69|2503.5|2502|0
1733111700000|2024-12-02 03:55:00|2503.95|2502.45|2504.18|2502.68|2504.18|2502.68|2503.49|2501.99|0
1733112000000|2024-12-02 04:00:00|2503.95|2502.45|2505.57|2504.07|2505.57|2504.07|2503.95|2502.45|0
1733112300000|2024-12-02 04:05:00|2506.02|2504.52|2503.95|2502.45|2506.03|2504.53|2503.95|2502.45|0
1733112600000|2024-12-02 04:10:00|2504.18|2502.68|2505.09|2503.59|2505.09|2503.59|2503.95|2502.45|0
1733112900000|2024-12-02 04:15:00|2504.63|2503.13|2504.63|2503.13|2504.64|2503.14|2504.17|2502.67|0
1733113200000|2024-12-02 04:20:00|2504.18|2502.68|2504.64|2503.14|2504.64|2503.14|2503.95|2502.45|0
1733113500000|2024-12-02 04:25:00|2504.65|2503.15|2505.11|2503.61|2505.12|2503.62|2504.64|2503.14|0
1733113800000|2024-12-02 04:30:00|2505.12|2503.62|2505.59|2504.09|2505.59|2504.09|2505.11|2503.61|0
1733114100000|2024-12-02 04:35:00|2505.58|2504.08|2504.9|2503.4|2505.6|2504.1|2504.9|2503.4|0
1733114400000|2024-12-02 04:40:00|2504.67|2503.17|2504.91|2503.41|2505.14|2503.64|2504.67|2503.17|0
1733114700000|2024-12-02 04:45:00|2505.14|2503.64|2504.21|2502.71|2505.14|2503.64|2503.75|2502.25|0
1733115000000|2024-12-02 04:50:00|2504.2|2502.7|2503.28|2501.78|2504.21|2502.71|2503.05|2501.55|0
1733115300000|2024-12-02 04:55:00|2503.29|2501.79|2503.51|2502.01|2504.2|2502.7|2503.05|2501.55|0
1733115600000|2024-12-02 05:00:00|2503.28|2501.78|2503.1|2501.6|2503.29|2501.79|2502.36|2500.86|0
1733115900000|2024-12-02 05:05:00|2502.87|2501.37|2503.1|2501.6|2503.33|2501.83|2502.87|2501.37|0
1733116200000|2024-12-02 05:10:00|2503.33|2501.83|2501.04|2499.54|2503.33|2501.83|2499.21|2497.71|0
1733116500000|2024-12-02 05:15:00|2500.35|2498.85|2500.35|2498.85|2500.58|2499.08|2499.9|2498.4|0
1733116800000|2024-12-02 05:20:00|2500.12|2498.62|2500.34|2498.84|2500.58|2499.08|2500.11|2498.61|0
1733117100000|2024-12-02 05:25:00|2500.11|2498.61|2500.57|2499.07|2500.58|2499.08|2500.11|2498.61|0
1733117400000|2024-12-02 05:30:00|2500.56|2499.06|2500.8|2499.3|2501.03|2499.53|2500.56|2499.06|0
1733117700000|2024-12-02 05:35:00|2500.57|2499.07|2500.7|2499.2|2500.8|2499.3|2500.01|2498.51|0
1733118000000|2024-12-02 05:40:00|2500.69|2499.19|2500.47|2498.97|2501.15|2499.65|2500.24|2498.74|0
1733118300000|2024-12-02 05:45:00|2500.24|2498.74|2500.23|2498.73|2500.47|2498.97|2499.78|2498.28|0
1733118600000|2024-12-02 05:50:00|2500|2498.5|2498.86|2497.36|2500.46|2498.96|2497.71|2496.21|0
1733118900000|2024-12-02 05:55:00|2498.89|2497.39|2498.91|2497.41|2500.72|2499.22|2498.88|2497.38|0
1733119200000|2024-12-02 06:00:00|2498.45|2496.95|2499.14|2497.64|2499.14|2497.64|2497.3|2495.8|0
1733119500000|2024-12-02 06:05:00|2498.91|2497.41|2497.3|2495.8|2499.14|2497.64|2497.07|2495.57|0
1733119800000|2024-12-02 06:10:00|2497.07|2495.57|2497.31|2495.81|2497.54|2496.04|2496.61|2495.11|0
1733120100000|2024-12-02 06:15:00|2497.32|2495.82|2497.58|2496.08|2498.02|2496.52|2496.89|2495.39|0
1733120400000|2024-12-02 06:20:00|2497.57|2496.07|2497.58|2496.08|2497.81|2496.31|2496.67|2495.17|0
1733120700000|2024-12-02 06:25:00|2497.81|2496.31|2498.57|2497.07|2499.95|2498.45|2497.58|2496.08|0
1733121000000|2024-12-02 06:30:00|2498.34|2496.84|2499.06|2497.56|2499.29|2497.79|2497.2|2495.7|0
1733121300000|2024-12-02 06:35:00|2499.05|2497.55|2499.52|2498.02|2499.75|2498.25|2498.14|2496.64|0
1733121600000|2024-12-02 06:40:00|2499.06|2497.56|2499.58|2498.08|2499.58|2498.08|2498.14|2496.64|0
1733121900000|2024-12-02 06:45:00|2499.35|2497.85|2499.87|2498.37|2500.32|2498.82|2498.21|2496.71|0
1733122200000|2024-12-02 06:50:00|2499.64|2498.14|2498.97|2497.47|2499.64|2498.14|2498.5|2497|0
1733122500000|2024-12-02 06:55:00|2499.43|2497.93|2499.66|2498.16|2499.66|2498.16|2498.97|2497.47|0
1733122800000|2024-12-02 07:00:00|2499.89|2498.39|2496.69|2495.19|2500.37|2498.87|2496|2494.5|0
1733123100000|2024-12-02 07:05:00|2496.23|2494.73|2496.66|2495.16|2496.9|2495.4|2495.31|2493.81|0
1733123400000|2024-12-02 07:10:00|2496.43|2494.93|2493.71|2492.21|2496.66|2495.16|2493.71|2492.21|0
1733123700000|2024-12-02 07:15:00|2493.25|2491.75|2495.07|2493.57|2495.07|2493.57|2492.76|2491.26|0
1733124000000|2024-12-02 07:20:00|2495.53|2494.03|2497.63|2496.13|2497.63|2496.13|2495.53|2494.03|0
1733124300000|2024-12-02 07:25:00|2497.17|2495.67|2497.37|2495.87|2497.64|2496.14|2496.71|2495.21|0
1733124600000|2024-12-02 07:30:00|2497.38|2495.88|2502.25|2500.85|2502.5|2501.1|2496.91|2495.41|54
1733124900000|2024-12-02 07:35:00|2502.13|2500.73|2502.13|2500.73|2502.13|2500.73|2502|2500.6|14
1733125200000|2024-12-02 07:40:00|2502.25|2500.85|2502.38|2500.98|2503.38|2501.98|2502.25|2500.85|19
1733125500000|2024-12-02 07:45:00|2503.13|2501.73|2503.88|2502.48|2503.88|2502.48|2503.13|2501.73|5
1733125800000|2024-12-02 07:50:00|2503.75|2502.35|2503.13|2501.73|2504|2502.6|2502.63|2501.23|16
1733126100000|2024-12-02 07:55:00|2502.72|2501.22|2504.11|2502.61|2504.11|2502.61|2501.34|2499.84|0
1733126400000|2024-12-02 08:00:00|2502.5|2501|2506.55|2506.05|2507.68|2507.18|2500.8|2500.3|2559
1733126700000|2024-12-02 08:05:00|2506.93|2506.43|2514.3|2513.8|2514.68|2514.18|2506.93|2506.43|1620
1733127000000|2024-12-02 08:10:00|2514.43|2513.93|2511.05|2510.55|2515.43|2514.93|2510.8|2510.3|1413
1733127300000|2024-12-02 08:15:00|2511.18|2510.68|2517.18|2516.68|2517.18|2516.68|2510.43|2509.93|1746
1733127600000|2024-12-02 08:20:00|2516.93|2516.43|2517.18|2516.68|2518.18|2517.68|2514.8|2514.3|1199
1733127900000|2024-12-02 08:25:00|2517.3|2516.8|2516.05|2515.55|2518.55|2518.05|2515.18|2514.68|845
1733128200000|2024-12-02 08:30:00|2516.18|2515.68|2518.43|2517.93|2518.68|2518.18|2514.43|2513.93|1395
1733128500000|2024-12-02 08:35:00|2518.55|2518.05|2519.68|2519.18|2520.18|2519.68|2516.68|2516.18|1430
1733128800000|2024-12-02 08:40:00|2519.43|2518.93|2516.68|2516.18|2521.93|2521.43|2516.43|2515.93|1154
1733129100000|2024-12-02 08:45:00|2515.55|2515.05|2517.68|2517.18|2518.55|2518.05|2514.18|2513.68|690
1733129400000|2024-12-02 08:50:00|2517.8|2517.3|2519.93|2519.43|2521.43|2520.93|2517.8|2517.3|850
1733129700000|2024-12-02 08:55:00|2520.05|2519.55|2518.93|2518.43|2520.18|2519.68|2518.05|2517.55|448
1733130000000|2024-12-02 09:00:00|2519.05|2518.55|2518.27|2517.77|2521.68|2521.18|2518.27|2517.77|607
1733130300000|2024-12-02 09:05:00|2518.02|2517.52|2519.57|2519.07|2519.82|2519.32|2517.52|2517.02|501
1733130600000|2024-12-02 09:10:00|2519.44|2518.94|2520|2519.5|2520.75|2520.25|2518.57|2518.07|756
1733130900000|2024-12-02 09:15:00|2520.25|2519.75|2518|2517.5|2520.25|2519.75|2517.25|2516.75|504
1733131200000|2024-12-02 09:20:00|2518.25|2517.75|2516.87|2516.37|2518.75|2518.25|2516.37|2515.87|600
1733131500000|2024-12-02 09:25:00|2516.75|2516.25|2518.5|2518|2519.25|2518.75|2516.5|2516|280
1733131800000|2024-12-02 09:30:00|2518.37|2517.87|2520.75|2520.25|2521.12|2520.62|2518|2517.5|802
1733132100000|2024-12-02 09:35:00|2520.87|2520.37|2521.5|2521|2522.5|2522|2520.12|2519.62|456
1733132400000|2024-12-02 09:40:00|2521.62|2521.12|2521.75|2521.25|2522|2521.5|2520.5|2520|431
1733132700000|2024-12-02 09:45:00|2521.62|2521.12|2523.5|2523|2523.75|2523.25|2521.5|2521|807
1733133000000|2024-12-02 09:50:00|2523.62|2523.12|2523.75|2523.25|2524.5|2524|2523.37|2522.87|473
1733133300000|2024-12-02 09:55:00|2523.5|2523|2524.37|2523.87|2524.87|2524.37|2523.5|2523|432
1733133600000|2024-12-02 10:00:00|2524.5|2524|2526.75|2526.25|2527.5|2527|2523.25|2522.75|752
1733133900000|2024-12-02 10:05:00|2526.5|2526|2528.87|2528.37|2530.5|2530|2526.5|2526|789
1733134200000|2024-12-02 10:10:00|2529|2528.5|2532.75|2532.25|2532.75|2532.25|2527.75|2527.25|1695
1733134500000|2024-12-02 10:15:00|2532.87|2532.37|2536.75|2536.25|2537.62|2537.12|2532.75|2532.25|1250
1733134800000|2024-12-02 10:20:00|2536.87|2536.37|2535.75|2535.25|2537.5|2537|2535.25|2534.75|893
1733135100000|2024-12-02 10:25:00|2535.87|2535.37|2536.12|2535.62|2537.37|2536.87|2534.87|2534.37|796
1733135400000|2024-12-02 10:30:00|2536.25|2535.75|2536|2535.5|2536.75|2536.25|2534.25|2533.75|593
1733135700000|2024-12-02 10:35:00|2536.25|2535.75|2535.75|2535.25|2537.75|2537.25|2535.75|2535.25|365
1733136000000|2024-12-02 10:40:00|2536|2535.5|2536.75|2536.25|2537.75|2537.25|2535.75|2535.25|442
1733136300000|2024-12-02 10:45:00|2536.62|2536.12|2536.37|2535.87|2537.25|2536.75|2535.25|2534.75|393
1733136600000|2024-12-02 10:50:00|2536.5|2536|2537.75|2537.25|2537.75|2537.25|2536|2535.5|314
1733136900000|2024-12-02 10:55:00|2537.5|2537|2537.25|2536.75|2537.75|2537.25|2536.5|2536|576
1733137200000|2024-12-02 11:00:00|2537.5|2537|2538.5|2538|2538.5|2538|2537.25|2536.75|780
1733137500000|2024-12-02 11:05:00|2538.75|2538.25|2539.25|2538.75|2539.25|2538.75|2538.5|2538|632
1733137800000|2024-12-02 11:10:00|2539.37|2538.87|2540.75|2540.25|2541|2540.5|2539.25|2538.75|570
1733138100000|2024-12-02 11:15:00|2541|2540.5|2543|2542.5|2543|2542.5|2541|2540.5|548
1733138400000|2024-12-02 11:20:00|2543.25|2542.75|2542.75|2542.25|2544|2543.5|2542.25|2541.75|839
1733138700000|2024-12-02 11:25:00|2543|2542.5|2541.12|2540.62|2543|2542.5|2540.87|2540.37|603
1733139000000|2024-12-02 11:30:00|2541.25|2540.75|2541|2540.5|2542.5|2542|2540.62|2540.12|387
1733139300000|2024-12-02 11:35:00|2541.25|2540.75|2542.37|2541.87|2542.5|2542|2540.5|2540|243
1733139600000|2024-12-02 11:40:00|2542.25|2541.75|2544.37|2543.87|2544.5|2544|2541.75|2541.25|514
1733139900000|2024-12-02 11:45:00|2544.25|2543.75|2544.5|2544|2545.37|2544.87|2543.12|2542.62|388
1733140200000|2024-12-02 11:50:00|2544.25|2543.75|2546.25|2545.75|2546.5|2546|2543.5|2543|501
1733140500000|2024-12-02 11:55:00|2546.37|2545.87|2546.75|2546.25|2547.25|2546.75|2546|2545.5|744
1733140800000|2024-12-02 12:00:00|2547|2546.5|2549|2548.5|2549.25|2548.75|2546.12|2545.62|932
1733141100000|2024-12-02 12:05:00|2549.25|2548.75|2551|2550.5|2551.5|2551|2548.37|2547.87|980
1733141400000|2024-12-02 12:10:00|2551.12|2550.62|2552.75|2552.25|2553.75|2553.25|2551|2550.5|954
1733141700000|2024-12-02 12:15:00|2552.5|2552|2552.5|2552|2554.25|2553.75|2552|2551.5|889
1733142000000|2024-12-02 12:20:00|2552.75|2552.25|2552|2551.5|2554.25|2553.75|2551.25|2550.75|823
1733142300000|2024-12-02 12:25:00|2552.25|2551.75|2553|2552.5|2554|2553.5|2551.5|2551|1014
1733142600000|2024-12-02 12:30:00|2553.25|2552.75|2550.75|2550.25|2554|2553.5|2549.75|2549.25|838
1733142900000|2024-12-02 12:35:00|2550.87|2550.37|2551.87|2551.37|2552.25|2551.75|2549.75|2549.25|611
1733143200000|2024-12-02 12:40:00|2552.05|2551.55|2556.43|2555.93|2556.55|2556.05|2551.43|2550.93|957
1733143500000|2024-12-02 12:45:00|2556.18|2555.68|2557.93|2557.43|2559.93|2559.43|2555.93|2555.43|1286
1733143800000|2024-12-02 12:50:00|2558.05|2557.55|2558.43|2557.93|2559.43|2558.93|2557.43|2556.93|1097
1733144100000|2024-12-02 12:55:00|2558.55|2558.05|2557.55|2557.05|2558.93|2558.43|2556.68|2556.18|569
1733144400000|2024-12-02 13:00:00|2557.68|2557.18|2558.8|2558.3|2559.43|2558.93|2557.05|2556.55|599
1733144700000|2024-12-02 13:05:00|2558.93|2558.43|2556.93|2556.43|2558.93|2558.43|2556.43|2555.93|637
1733145000000|2024-12-02 13:10:00|2556.68|2556.18|2555.55|2555.05|2557.55|2557.05|2555.43|2554.93|634
1733145300000|2024-12-02 13:15:00|2555.68|2555.18|2557.93|2557.43|2558.18|2557.68|2555.43|2554.93|683
1733145600000|2024-12-02 13:20:00|2557.68|2557.18|2559.93|2559.43|2559.93|2559.43|2556.93|2556.43|579
1733145900000|2024-12-02 13:25:00|2560.18|2559.68|2560.43|2559.93|2561.43|2560.93|2560.05|2559.55|989
1733146200000|2024-12-02 13:30:00|2560.55|2560.05|2560.55|2560.05|2560.93|2560.43|2559.18|2558.68|733
1733146500000|2024-12-02 13:35:00|2560.68|2560.18|2560.18|2559.68|2561.68|2561.18|2559.68|2559.18|885
1733146800000|2024-12-02 13:40:00|2560.3|2559.8|2562.93|2562.43|2563.18|2562.68|2560.3|2559.8|1316
1733147100000|2024-12-02 13:45:00|2562.8|2562.3|2559.8|2559.3|2562.93|2562.43|2559.68|2559.18|666
1733147400000|2024-12-02 13:50:00|2559.93|2559.43|2557.93|2557.43|2560.68|2560.18|2557.43|2556.93|2622
1733147700000|2024-12-02 13:55:00|2557.68|2557.18|2556.18|2555.68|2558.18|2557.68|2555.18|2554.68|578
1733148000000|2024-12-02 14:00:00|2555.93|2555.43|2553.8|2553.3|2556.8|2556.3|2552.68|2552.18|750
1733148300000|2024-12-02 14:05:00|2553.93|2553.43|2551.93|2551.43|2554.18|2553.68|2550.43|2549.93|852
1733148600000|2024-12-02 14:10:00|2552.05|2551.55|2552.43|2551.93|2552.93|2552.43|2550.93|2550.43|594
1733148900000|2024-12-02 14:15:00|2552.68|2552.18|2553.68|2553.18|2554.68|2554.18|2552.43|2551.93|450
1733149200000|2024-12-02 14:20:00|2553.8|2553.3|2554.43|2553.93|2555.55|2555.05|2552.93|2552.43|435
1733149500000|2024-12-02 14:25:00|2554.3|2553.8|2553.93|2553.43|2555.43|2554.93|2553.43|2552.93|583
1733149800000|2024-12-02 14:30:00|2554.18|2553.68|2552.68|2552.18|2555.8|2555.3|2552.18|2551.68|782
1733150100000|2024-12-02 14:35:00|2552.55|2552.05|2551.68|2551.18|2552.55|2552.05|2549.18|2548.68|4650
1733150400000|2024-12-02 14:40:00|2551.55|2551.05|2550.43|2549.93|2552.93|2552.43|2549.93|2549.43|701
1733150700000|2024-12-02 14:45:00|2550.3|2549.8|2550.18|2549.68|2551.68|2551.18|2548.68|2548.18|988
1733151000000|2024-12-02 14:50:00|2550.43|2549.93|2545.8|2545.3|2550.93|2550.43|2544.68|2544.18|1032
1733151300000|2024-12-02 14:55:00|2545.68|2545.18|2544.3|2543.8|2546.43|2545.93|2543.18|2542.68|2317
1733151600000|2024-12-02 15:00:00|2544.05|2543.55|2542.93|2542.43|2545.3|2544.8|2541.93|2541.43|1187
1733151900000|2024-12-02 15:05:00|2543.05|2542.55|2543.68|2543.18|2545.68|2545.18|2541.18|2540.68|791
1733152200000|2024-12-02 15:10:00|2544.03|2543.53|2544.53|2544.03|2546.78|2546.28|2542.28|2541.78|705
1733152500000|2024-12-02 15:15:00|2544.78|2544.28|2542.65|2542.15|2545.28|2544.78|2542.03|2541.53|719
1733152800000|2024-12-02 15:20:00|2542.53|2542.03|2543.4|2542.9|2544.15|2543.65|2541.03|2540.53|879
1733153100000|2024-12-02 15:25:00|2543.53|2543.03|2540.78|2540.28|2544.03|2543.53|2540.53|2540.03|1131
1733153400000|2024-12-02 15:30:00|2540.65|2540.15|2541.65|2541.15|2541.65|2541.15|2539.53|2539.03|1798
1733153700000|2024-12-02 15:35:00|2541.78|2541.28|2542.53|2542.03|2544.03|2543.53|2541.78|2541.28|706
1733154000000|2024-12-02 15:40:00|2542.78|2542.28|2544.28|2543.78|2544.65|2544.15|2542.53|2542.03|584
1733154300000|2024-12-02 15:45:00|2544.65|2544.15|2546.28|2545.78|2546.53|2546.03|2544.03|2543.53|646
1733154600000|2024-12-02 15:50:00|2546.53|2546.03|2545.03|2544.53|2547.03|2546.53|2543.9|2543.4|717
1733154900000|2024-12-02 15:55:00|2545.15|2544.65|2545.03|2544.53|2545.78|2545.28|2544.03|2543.53|654
1733155200000|2024-12-02 16:00:00|2545.28|2544.78|2546.15|2545.65|2546.53|2546.03|2544.53|2544.03|874
1733155500000|2024-12-02 16:05:00|2546.03|2545.53|2550.03|2549.53|2550.28|2549.78|2545.78|2545.28|969
1733155800000|2024-12-02 16:10:00|2550.15|2549.65|2552.03|2551.53|2552.28|2551.78|2549.53|2549.03|1073
1733156100000|2024-12-02 16:15:00|2552.15|2551.65|2551.03|2550.53|2552.53|2552.03|2550.53|2550.03|1667
1733156400000|2024-12-02 16:20:00|2550.78|2550.28|2550.15|2548.65|2551.53|2551.03|2548.78|2548.28|2462
1733156700000|2024-12-02 16:25:00|2549.69|2548.19|2550.66|2549.16|2550.66|2549.16|2549.68|2548.18|1459
1733157000000|2024-12-02 16:30:00|2550.65|2549.15|2551.48|2550.08|2552.23|2550.83|2549.85|2548.45|344
1733157300000|2024-12-02 16:35:00|2551.6|2550.2|2553.98|2552.58|2553.98|2552.58|2551.6|2550.2|162
1733157600000|2024-12-02 16:40:00|2553.85|2552.45|2553.48|2552.08|2553.85|2552.45|2552.6|2551.2|570
1733157900000|2024-12-02 16:45:00|2553.6|2552.2|2553.48|2552.08|2553.73|2552.33|2553.48|2552.08|14
1733158200000|2024-12-02 16:50:00|2553.35|2551.95|2552.35|2550.95|2553.35|2551.95|2552.35|2550.95|26
1733158500000|2024-12-02 16:55:00|2552.1|2550.7|2553.03|2551.53|2553.03|2551.58|2552.1|2550.7|34
1733158800000|2024-12-02 17:00:00|2552.8|2551.3|2551.66|2550.16|2553.04|2551.54|2551.65|2550.15|0
1733159100000|2024-12-02 17:05:00|2551.65|2550.15|2551.66|2550.16|2552.11|2550.61|2551.2|2549.7|0
1733159400000|2024-12-02 17:10:00|2551.67|2550.17|2551.66|2550.16|2552.12|2550.62|2550.73|2549.23|0
1733159700000|2024-12-02 17:15:00|2552.12|2550.62|2551.65|2550.15|2552.12|2550.62|2551.64|2550.14|0
1733160000000|2024-12-02 17:20:00|2551.67|2550.17|2553.06|2551.56|2553.06|2551.56|2551.66|2550.16|0
1733160300000|2024-12-02 17:25:00|2553.05|2551.55|2552.1|2550.6|2553.06|2551.56|2551.64|2550.14|0
1733160600000|2024-12-02 17:30:00|2552.56|2551.06|2552.57|2551.07|2553.03|2551.53|2552.08|2550.58|0
1733160900000|2024-12-02 17:35:00|2553.03|2551.53|2554.4|2552.9|2554.41|2552.91|2553.03|2551.53|0
1733161200000|2024-12-02 17:40:00|2554.41|2552.91|2554.88|2553.38|2554.88|2553.38|2553.94|2552.44|0
1733161500000|2024-12-02 17:45:00|2555.11|2553.61|2555.39|2553.89|2555.43|2553.93|2554.87|2553.37|0
1733161800000|2024-12-02 17:50:00|2554.93|2553.43|2555.39|2553.89|2555.4|2553.9|2554.92|2553.42|0
1733162100000|2024-12-02 17:55:00|2555.38|2553.88|2554.41|2552.91|2555.84|2554.34|2554.41|2552.91|0
1733162400000|2024-12-02 18:00:00|2554.4|2552.9|2554.42|2552.92|2554.42|2552.92|2553.93|2552.43|0
1733162700000|2024-12-02 18:05:00|2554.41|2552.91|2554.41|2552.91|2554.88|2553.38|2553.94|2552.44|0
1733163000000|2024-12-02 18:10:00|2554.4|2552.9|2554.41|2552.91|2555.34|2553.84|2554.4|2552.9|0
1733163300000|2024-12-02 18:15:00|2554.4|2552.9|2553.49|2551.99|2554.4|2552.9|2553.47|2551.97|0
1733163600000|2024-12-02 18:20:00|2553.5|2552|2553.98|2552.48|2553.98|2552.48|2553.03|2551.53|0
1733163900000|2024-12-02 18:25:00|2553.97|2552.47|2553.88|2552.38|2554.45|2552.95|2553.88|2552.38|0
1733164200000|2024-12-02 18:30:00|2553.89|2552.39|2552.95|2551.45|2554.35|2552.85|2552.93|2551.43|0
1733164500000|2024-12-02 18:35:00|2553.41|2551.91|2553.94|2552.44|2553.94|2552.44|2552.93|2551.43|0
1733164800000|2024-12-02 18:40:00|2554.4|2552.9|2553.93|2552.43|2554.4|2552.9|2553.92|2552.42|0
1733165100000|2024-12-02 18:45:00|2553.92|2552.42|2553.94|2552.44|2553.95|2552.45|2553.47|2551.97|0
1733165400000|2024-12-02 18:50:00|2554.4|2552.9|2555.32|2553.82|2555.32|2553.82|2554.39|2552.89|0
1733165700000|2024-12-02 18:55:00|2555.33|2553.83|2555.32|2553.82|2555.33|2553.83|2555.31|2553.81|0
1733166000000|2024-12-02 19:00:00|2554.86|2553.36|2554.36|2552.86|2554.86|2553.36|2554.36|2552.86|0
1733166300000|2024-12-02 19:05:00|2554.35|2552.85|2554.33|2552.83|2554.36|2552.86|2553.86|2552.36|0
1733166600000|2024-12-02 19:10:00|2554.32|2552.82|2553.37|2551.87|2554.33|2552.83|2553.36|2551.86|0
1733166900000|2024-12-02 19:15:00|2553.38|2551.88|2553.37|2551.87|2553.39|2551.89|2552.89|2551.39|0
1733167200000|2024-12-02 19:20:00|2553.36|2551.86|2553.38|2551.88|2553.38|2551.88|2552.44|2550.94|0
1733167500000|2024-12-02 19:25:00|2553.37|2551.87|2554.77|2553.27|2554.78|2553.28|2553.36|2551.86|0
1733167800000|2024-12-02 19:30:00|2554.31|2552.81|2554.66|2553.16|2555.26|2553.76|2554.31|2552.81|0
1733168100000|2024-12-02 19:35:00|2554.89|2553.39|2554.89|2553.39|2555.36|2553.86|2554.43|2552.93|0
1733168400000|2024-12-02 19:40:00|2554.9|2553.4|2555.36|2553.86|2555.36|2553.86|2554.89|2553.39|0
1733168700000|2024-12-02 19:45:00|2555.37|2553.87|2555.8|2554.3|2555.81|2554.31|2555.34|2553.84|0
1733169000000|2024-12-02 19:50:00|2555.81|2554.31|2555.82|2554.32|2556.27|2554.77|2555.34|2553.84|0
1733169300000|2024-12-02 19:55:00|2555.81|2554.31|2556.27|2554.77|2556.73|2555.23|2555.78|2554.28|0
1733169600000|2024-12-02 20:00:00|2556.26|2554.76|2555.79|2554.29|2556.73|2555.23|2555.78|2554.28|0
1733169900000|2024-12-02 20:05:00|2555.77|2554.27|2556.23|2554.73|2556.24|2554.74|2555.76|2554.26|0
1733170200000|2024-12-02 20:10:00|2556.24|2554.74|2556.25|2554.75|2556.72|2555.22|2556.23|2554.73|0
1733170500000|2024-12-02 20:15:00|2555.79|2554.29|2555.34|2553.84|2556.74|2555.24|2555.33|2553.83|0
1733170800000|2024-12-02 20:20:00|2555.35|2553.85|2555.81|2554.31|2556.27|2554.77|2555.34|2553.84|0
1733171100000|2024-12-02 20:25:00|2555.8|2554.3|2555.83|2554.33|2556.29|2554.79|2555.8|2554.3|0
1733171400000|2024-12-02 20:30:00|2555.82|2554.32|2554.9|2553.4|2555.82|2554.32|2554.89|2553.39|0
1733171700000|2024-12-02 20:35:00|2554.89|2553.39|2555.35|2553.85|2555.36|2553.86|2554.89|2553.39|0
1733172000000|2024-12-02 20:40:00|2555.34|2553.84|2554.85|2553.35|2555.8|2554.3|2554.83|2553.33|0
1733172300000|2024-12-02 20:45:00|2554.84|2553.34|2554.39|2552.89|2554.85|2553.35|2554.36|2552.86|0
1733172600000|2024-12-02 20:50:00|2554.37|2552.87|2554.84|2553.34|2555.8|2554.3|2553.9|2552.4|0
1733172900000|2024-12-02 20:55:00|2554.86|2553.36|2554.85|2553.35|2555.32|2553.82|2554.37|2552.87|0
1733173200000|2024-12-02 21:00:00|2555.21|2553.71|2555.97|2554.47|2555.97|2554.47|2554.83|2553.33|0
1733173500000|2024-12-02 21:05:00|2555.96|2554.46|2556.74|2555.24|2556.79|2555.29|2555.59|2554.09|0
1733173800000|2024-12-02 21:10:00|2556.83|2555.33|2556.74|2555.24|2557.21|2555.71|2556.45|2554.95|0
1733174100000|2024-12-02 21:15:00|2556.73|2555.23|2555.98|2554.48|2556.93|2555.43|2555.98|2554.48|0
1733174400000|2024-12-02 21:20:00|2555.93|2554.43|2556.45|2554.95|2556.55|2555.05|2555.7|2554.2|0
1733174700000|2024-12-02 21:25:00|2556.36|2554.86|2555.69|2554.19|2556.41|2554.91|2555.69|2554.19|0
1733175000000|2024-12-02 21:30:00|2555.68|2554.18|2555.97|2554.47|2555.97|2554.47|2555.5|2554|0
1733175300000|2024-12-02 21:35:00|2556.02|2554.52|2556.25|2554.75|2556.25|2554.75|2555.88|2554.38|0
1733175600000|2024-12-02 21:40:00|2556.21|2554.71|2555.59|2554.09|2556.25|2554.75|2555.31|2553.81|0
1733175900000|2024-12-02 21:45:00|2555.5|2554|2555.5|2554|2555.59|2554.09|2555.31|2553.81|0
1733176200000|2024-12-02 21:50:00|2555.49|2553.99|2555.88|2554.38|2555.88|2554.38|2555.31|2553.81|0
1733176500000|2024-12-02 21:55:00|2555.87|2554.37|2555.54|2554.04|2555.88|2554.38|2555.12|2553.62|0
1733176800000|2024-12-02 22:00:00|2555.5|2554|2555.31|2553.81|2555.54|2554.04|2555.31|2553.81|0
1733177100000|2024-12-02 22:05:00|2555.26|2553.76|2554.97|2553.47|2555.35|2553.85|2554.97|2553.47|0
1733177400000|2024-12-02 22:10:00|2554.98|2553.48|2555.46|2553.96|2555.51|2554.01|2554.98|2553.48|0
1733177700000|2024-12-02 22:15:00|2555.51|2554.01|2555.6|2554.1|2555.65|2554.15|2555.5|2554|0
1733178000000|2024-12-02 22:20:00|2555.74|2554.24|2555.64|2554.14|2555.74|2554.24|2555.6|2554.1|0
1733178300000|2024-12-02 22:25:00|2555.6|2554.1|2555.6|2554.1|2555.6|2554.1|2555.6|2554.1|0
1733178900000|2024-12-02 22:35:00|2555.64|2554.14|2555.45|2553.95|2555.64|2554.14|2555.45|2553.95|0
1733179500000|2024-12-02 22:45:00|2555.46|2553.96|2555.55|2554.05|2555.64|2554.14|2555.46|2553.96|0
1733179800000|2024-12-02 22:50:00|2555.5|2554|2555.45|2553.95|2555.55|2554.05|2555.45|2553.95|0
1733180100000|2024-12-02 22:55:00|2555.46|2553.96|2555.6|2554.1|2555.64|2554.14|2555.46|2553.96|0
1733180400000|2024-12-02 23:00:00|2555.58|2554.08|2555.07|2553.57|2555.58|2554.08|2554.65|2553.15|0
1733180700000|2024-12-02 23:05:00|2555.08|2553.58|2555.41|2553.91|2555.41|2553.91|2554.93|2553.43|0
1733181000000|2024-12-02 23:10:00|2555.36|2553.86|2555.5|2554|2555.6|2554.1|2555.22|2553.72|0
1733181300000|2024-12-02 23:15:00|2555.6|2554.1|2555.88|2554.38|2555.88|2554.38|2555.5|2554|0
1733181600000|2024-12-02 23:20:00|2555.93|2554.43|2556.64|2555.14|2556.73|2555.23|2555.88|2554.38|0
1733181900000|2024-12-02 23:25:00|2556.59|2555.09|2556.26|2554.76|2556.64|2555.14|2556.16|2554.66|0
1733182200000|2024-12-02 23:30:00|2556.31|2554.81|2555.88|2554.38|2556.35|2554.85|2555.79|2554.29|0
1733182500000|2024-12-02 23:35:00|2555.98|2554.48|2555.6|2554.1|2556.07|2554.57|2555.6|2554.1|0
1733182800000|2024-12-02 23:40:00|2555.69|2554.19|2555.41|2553.91|2555.69|2554.19|2555.41|2553.91|0
1733183100000|2024-12-02 23:45:00|2555.4|2553.9|2555.6|2554.1|2555.6|2554.1|2555.31|2553.81|0
1733183400000|2024-12-02 23:50:00|2555.69|2554.19|2555.98|2554.48|2556.07|2554.57|2555.69|2554.19|0
1733183700000|2024-12-02 23:55:00|2556.02|2554.52|2555.79|2554.29|2556.07|2554.57|2555.74|2554.24|0
1733184000000|2024-12-03 00:00:00|2555.98|2554.48|2555.8|2554.3|2556.08|2554.58|2555.8|2554.3|0
1733184300000|2024-12-03 00:05:00|2555.85|2554.35|2555.71|2554.21|2555.99|2554.49|2555.61|2554.11|0
1733184600000|2024-12-03 00:10:00|2555.75|2554.25|2554.79|2553.29|2555.8|2554.3|2554.69|2553.19|0
1733184900000|2024-12-03 00:15:00|2554.84|2553.34|2557.16|2555.66|2557.18|2555.68|2554.79|2553.29|0
1733185200000|2024-12-03 00:20:00|2557.17|2555.67|2556.02|2554.52|2557.63|2556.13|2555.79|2554.29|0
1733185500000|2024-12-03 00:25:00|2556.25|2554.75|2555.55|2554.05|2556.25|2554.75|2555.33|2553.83|0
1733185800000|2024-12-03 00:30:00|2555.32|2553.82|2555.79|2554.29|2555.79|2554.29|2555.32|2553.82|0
1733186100000|2024-12-03 00:35:00|2555.78|2554.28|2556.24|2554.74|2556.24|2554.74|2555.32|2553.82|0
1733186400000|2024-12-03 00:40:00|2556.01|2554.51|2556.23|2554.73|2556.23|2554.73|2555.77|2554.27|0
1733186700000|2024-12-03 00:45:00|2556.24|2554.74|2555.78|2554.28|2556.7|2555.2|2555.78|2554.28|0
1733187000000|2024-12-03 00:50:00|2555.77|2554.27|2555.31|2553.81|2555.77|2554.27|2555.31|2553.81|0
1733187300000|2024-12-03 00:55:00|2555.32|2553.82|2555.31|2553.81|2555.32|2553.82|2555.31|2553.81|0
1733187600000|2024-12-03 01:00:00|2554.85|2553.35|2554.6|2553.1|2555.3|2553.8|2554.38|2552.88|0
1733187900000|2024-12-03 01:05:00|2554.38|2552.88|2553|2551.5|2554.38|2552.88|2553|2551.5|0
1733188200000|2024-12-03 01:10:00|2553.01|2551.51|2554.85|2553.35|2555.31|2553.81|2553|2551.5|0
1733188500000|2024-12-03 01:15:00|2555.31|2553.81|2557.17|2555.67|2557.17|2555.67|2555.31|2553.81|0
1733188800000|2024-12-03 01:20:00|2557.16|2555.66|2557.23|2555.73|2557.63|2556.13|2556.77|2555.27|0
1733189100000|2024-12-03 01:25:00|2557.69|2556.19|2556.36|2554.86|2557.69|2556.19|2555.44|2553.94|0
1733189400000|2024-12-03 01:30:00|2556.13|2554.63|2556.82|2555.32|2557.28|2555.78|2555.9|2554.4|0
1733189700000|2024-12-03 01:35:00|2557.28|2555.78|2556.82|2555.32|2557.74|2556.24|2556.36|2554.86|0
1733190000000|2024-12-03 01:40:00|2556.59|2555.09|2556.82|2555.32|2557.28|2555.78|2556.35|2554.85|0
1733190300000|2024-12-03 01:45:00|2556.83|2555.33|2556.35|2554.85|2557.29|2555.79|2556.35|2554.85|0
1733190600000|2024-12-03 01:50:00|2556.12|2554.62|2555.89|2554.39|2556.35|2554.85|2555.89|2554.39|0
1733190900000|2024-12-03 01:55:00|2555.9|2554.4|2555.43|2553.93|2555.9|2554.4|2555.42|2553.92|0
1733191200000|2024-12-03 02:00:00|2555.42|2553.92|2555.43|2553.93|2555.43|2553.93|2554.97|2553.47|0
1733191500000|2024-12-03 02:05:00|2555.89|2554.39|2554.98|2553.48|2555.89|2554.39|2554.97|2553.47|0
1733191800000|2024-12-03 02:10:00|2554.75|2553.25|2554.98|2553.48|2555.44|2553.94|2554.75|2553.25|0
1733192100000|2024-12-03 02:15:00|2554.97|2553.47|2554.97|2553.47|2555.44|2553.94|2554.05|2552.55|0
1733192400000|2024-12-03 02:20:00|2554.51|2553.01|2554.51|2553.01|2554.97|2553.47|2554.51|2553.01|0
1733192700000|2024-12-03 02:25:00|2554.5|2553|2554.51|2553.01|2554.51|2553.01|2554.04|2552.54|0
1733193000000|2024-12-03 02:30:00|2554.05|2552.55|2554.97|2553.47|2554.97|2553.47|2554.05|2552.55|0
1733193300000|2024-12-03 02:35:00|2554.51|2553.01|2554.06|2552.56|2555.44|2553.94|2554.06|2552.56|0
1733193600000|2024-12-03 02:40:00|2554.07|2552.57|2554.07|2552.57|2554.29|2552.79|2553.83|2552.33|0
1733193900000|2024-12-03 02:45:00|2554.06|2552.56|2554.98|2553.48|2554.98|2553.48|2553.6|2552.1|0
1733194200000|2024-12-03 02:50:00|2554.75|2553.25|2554.07|2552.57|2554.75|2553.25|2554.07|2552.57|0
1733194500000|2024-12-03 02:55:00|2554.06|2552.56|2554.06|2552.56|2554.07|2552.57|2553.6|2552.1|0
1733194800000|2024-12-03 03:00:00|2554.07|2552.57|2555.68|2554.18|2555.68|2554.18|2554.07|2552.57|0
1733195100000|2024-12-03 03:05:00|2555.45|2553.95|2555.91|2554.41|2556.38|2554.88|2554.99|2553.49|0
1733195400000|2024-12-03 03:10:00|2555.46|2553.96|2556.61|2555.11|2556.84|2555.34|2555.45|2553.95|0
1733195700000|2024-12-03 03:15:00|2556.84|2555.34|2557.77|2556.27|2557.77|2556.27|2556.61|2555.11|0
1733196000000|2024-12-03 03:20:00|2557.76|2556.26|2557.31|2555.81|2557.76|2556.26|2556.84|2555.34|0
1733196300000|2024-12-03 03:25:00|2557.54|2556.04|2557.76|2556.26|2558|2556.5|2557.54|2556.04|0
1733196600000|2024-12-03 03:30:00|2557.3|2555.8|2558.24|2556.74|2558.24|2556.74|2557.3|2555.8|0
1733196900000|2024-12-03 03:35:00|2558.23|2556.73|2558.93|2557.43|2558.93|2557.43|2558.23|2556.73|0
1733197200000|2024-12-03 03:40:00|2558.7|2557.2|2559.15|2557.65|2559.63|2558.13|2558.7|2557.2|0
1733197500000|2024-12-03 03:45:00|2559.38|2557.88|2559.61|2558.11|2559.61|2558.11|2559.38|2557.88|0
1733197800000|2024-12-03 03:50:00|2560.07|2558.57|2559.61|2558.11|2560.07|2558.57|2559.61|2558.11|0
1733198100000|2024-12-03 03:55:00|2559.6|2558.1|2558.67|2557.17|2559.6|2558.1|2558.67|2557.17|0
1733198400000|2024-12-03 04:00:00|2558.68|2557.18|2558.22|2556.72|2558.68|2557.18|2558.22|2556.72|0
1733198700000|2024-12-03 04:05:00|2558.23|2556.73|2558.22|2556.72|2558.23|2556.73|2557.76|2556.26|0
1733199000000|2024-12-03 04:10:00|2558.45|2556.95|2558.91|2557.41|2559.14|2557.64|2558.45|2556.95|0
1733199300000|2024-12-03 04:15:00|2558.68|2557.18|2558.69|2557.19|2559.15|2557.65|2558.68|2557.18|0
1733199600000|2024-12-03 04:20:00|2558.68|2557.18|2559.15|2557.65|2559.61|2558.11|2558.68|2557.18|0
1733199900000|2024-12-03 04:25:00|2558.92|2557.42|2558.68|2557.18|2559.15|2557.65|2558.68|2557.18|0
1733200500000|2024-12-03 04:35:00|2558.67|2557.17|2558.21|2556.71|2558.68|2557.18|2558.21|2556.71|0
1733200800000|2024-12-03 04:40:00|2558.44|2556.94|2558.21|2556.71|2558.44|2556.94|2558.21|2556.71|0
1733201100000|2024-12-03 04:45:00|2558.22|2556.72|2558.21|2556.71|2558.22|2556.72|2558.21|2556.71|0
1733201400000|2024-12-03 04:50:00|2558.2|2556.7|2556.83|2555.33|2558.2|2556.7|2556.83|2555.33|0
1733201700000|2024-12-03 04:55:00|2557.29|2555.79|2557.29|2555.79|2557.29|2555.79|2557.29|2555.79|0
1733202000000|2024-12-03 05:00:00|2556.83|2555.33|2556.37|2554.87|2556.83|2555.33|2555.9|2554.4|0
1733202300000|2024-12-03 05:05:00|2556.36|2554.86|2556.37|2554.87|2556.83|2555.33|2556.36|2554.86|0
1733202600000|2024-12-03 05:10:00|2556.6|2555.1|2556.37|2554.87|2556.83|2555.33|2556.36|2554.86|0
1733202900000|2024-12-03 05:15:00|2556.6|2555.1|2557.87|2556.37|2557.87|2556.37|2556.37|2554.87|0
1733203200000|2024-12-03 05:20:00|2558.1|2556.6|2558.79|2557.29|2558.79|2557.29|2558.09|2556.59|0
1733203500000|2024-12-03 05:25:00|2558.78|2557.28|2558.78|2557.28|2559.25|2557.75|2558.78|2557.28|0
1733203800000|2024-12-03 05:30:00|2558.79|2557.29|2558.79|2557.29|2558.79|2557.29|2558.78|2557.28|0
1733204100000|2024-12-03 05:35:00|2559.25|2557.75|2559.25|2557.75|2559.48|2557.98|2559.25|2557.75|0
1733204400000|2024-12-03 05:40:00|2558.79|2557.29|2558.79|2557.29|2558.79|2557.29|2558.79|2557.29|0
1733204700000|2024-12-03 05:45:00|2558.78|2557.28|2558.79|2557.29|2559.25|2557.75|2558.78|2557.28|0
1733205000000|2024-12-03 05:50:00|2558.8|2557.3|2558.8|2557.3|2559.26|2557.76|2558.8|2557.3|0
1733205300000|2024-12-03 05:55:00|2559.03|2557.53|2559.71|2558.21|2559.71|2558.21|2559.03|2557.53|0
1733205600000|2024-12-03 06:00:00|2559.72|2558.22|2559.26|2557.76|2560.18|2558.68|2558.8|2557.3|0
1733205900000|2024-12-03 06:05:00|2559.49|2557.99|2558.34|2556.84|2559.72|2558.22|2558.33|2556.83|0
1733206200000|2024-12-03 06:10:00|2558.56|2557.06|2557.65|2556.15|2558.8|2557.3|2557.42|2555.92|0
1733206500000|2024-12-03 06:15:00|2557.42|2555.92|2556.5|2555|2557.88|2556.38|2556.03|2554.53|0
1733206800000|2024-12-03 06:20:00|2556.49|2554.99|2556.03|2554.53|2556.5|2555|2556.03|2554.53|0
1733207100000|2024-12-03 06:25:00|2555.58|2554.08|2556.02|2554.52|2556.48|2554.98|2555.12|2553.62|0
1733207400000|2024-12-03 06:30:00|2556.48|2554.98|2555.03|2553.53|2556.48|2554.98|2555.03|2553.53|0
1733207700000|2024-12-03 06:35:00|2555.05|2553.55|2555.97|2554.47|2555.97|2554.47|2555.05|2553.55|0
1733208000000|2024-12-03 06:40:00|2556.42|2554.92|2556.19|2554.69|2556.88|2555.38|2555.96|2554.46|0
1733208300000|2024-12-03 06:45:00|2556.41|2554.91|2557.34|2555.84|2557.34|2555.84|2555.95|2554.45|0
1733208600000|2024-12-03 06:50:00|2557.57|2556.07|2556.88|2555.38|2557.81|2556.31|2556.88|2555.38|0
1733208900000|2024-12-03 06:55:00|2556.42|2554.92|2555.5|2554|2556.42|2554.92|2555.5|2554|0
1733209200000|2024-12-03 07:00:00|2555.04|2553.54|2554.1|2552.6|2555.04|2553.54|2552.27|2550.77|0
1733209500000|2024-12-03 07:05:00|2554.11|2552.61|2554.79|2553.29|2555.04|2553.54|2553.65|2552.15|0
1733209800000|2024-12-03 07:10:00|2554.57|2553.07|2554.12|2552.62|2556.41|2554.91|2553.66|2552.16|0
1733210100000|2024-12-03 07:15:00|2554.11|2552.61|2553.65|2552.15|2554.12|2552.62|2553.64|2552.14|0
1733210400000|2024-12-03 07:20:00|2554.1|2552.6|2557.1|2555.6|2557.79|2556.29|2553.87|2552.37|0
1733210700000|2024-12-03 07:25:00|2556.87|2555.37|2556.87|2555.37|2557.33|2555.83|2555.95|2554.45|0
1733211000000|2024-12-03 07:30:00|2556.64|2555.14|2553.05|2551.65|2557.23|2555.73|2553.05|2551.65|12
1733211300000|2024-12-03 07:35:00|2553.55|2552.15|2553.3|2551.9|2554.8|2553.4|2552.3|2550.9|11
1733211600000|2024-12-03 07:40:00|2553.43|2552.03|2553.3|2551.9|2553.43|2552.03|2553.18|2551.78|0
1733211900000|2024-12-03 07:45:00|2553.18|2551.78|2552.55|2551.15|2553.18|2551.78|2551.18|2549.78|21
1733212200000|2024-12-03 07:50:00|2552.68|2551.28|2551.8|2550.4|2553.8|2552.4|2551.8|2550.4|3
1733212500000|2024-12-03 07:55:00|2553.35|2551.85|2553.59|2552.09|2555.19|2553.69|2552.89|2551.39|0
1733212800000|2024-12-03 08:00:00|2554.04|2552.54|2561.23|2560.73|2561.23|2560.73|2549.73|2549.23|2773
1733213100000|2024-12-03 08:05:00|2561.48|2560.98|2561.23|2560.73|2561.85|2561.35|2559.73|2559.23|1351
1733213400000|2024-12-03 08:10:00|2561.35|2560.85|2557.48|2556.98|2561.6|2561.1|2556.98|2556.48|1398
1733213700000|2024-12-03 08:15:00|2557.98|2557.48|2559.73|2559.23|2560.23|2559.73|2556.6|2556.1|816
1733214000000|2024-12-03 08:20:00|2559.6|2559.1|2559.73|2559.23|2560.48|2559.98|2558.1|2557.6|709
1733214300000|2024-12-03 08:25:00|2559.35|2558.85|2559.98|2559.48|2560.48|2559.98|2557.98|2557.48|587
1733214600000|2024-12-03 08:30:00|2560.1|2559.6|2562.73|2562.23|2563.23|2562.73|2559.98|2559.48|1288
1733214900000|2024-12-03 08:35:00|2562.85|2562.35|2563.23|2562.73|2563.6|2563.1|2561.98|2561.48|1510
1733215200000|2024-12-03 08:40:00|2562.98|2562.48|2565.43|2564.93|2565.55|2565.05|2562.73|2562.23|968
1733215500000|2024-12-03 08:45:00|2565.18|2564.68|2566.18|2565.68|2567.18|2566.68|2564.43|2563.93|1067
1733215800000|2024-12-03 08:50:00|2566.3|2565.8|2567.18|2566.68|2568.18|2567.68|2565.68|2565.18|738
1733216100000|2024-12-03 08:55:00|2567.43|2566.93|2567.68|2567.18|2567.93|2567.43|2566.18|2565.68|621
1733216400000|2024-12-03 09:00:00|2567.43|2566.93|2566.18|2565.68|2567.8|2567.3|2565.68|2565.18|924
1733216700000|2024-12-03 09:05:00|2566.3|2565.8|2568.3|2567.8|2568.43|2567.93|2564.68|2564.18|801
1733217000000|2024-12-03 09:10:00|2568.43|2567.93|2567.18|2566.68|2569.3|2568.8|2566.93|2566.43|598
1733217300000|2024-12-03 09:15:00|2567.43|2566.93|2566.68|2566.18|2567.43|2566.93|2564.43|2563.93|693
1733217600000|2024-12-03 09:20:00|2566.43|2565.93|2568.68|2568.18|2568.68|2568.18|2565.93|2565.43|765
1733217900000|2024-12-03 09:25:00|2568.43|2567.93|2568.68|2568.18|2569.18|2568.68|2567.93|2567.43|689
1733218200000|2024-12-03 09:30:00|2568.8|2568.3|2566.93|2566.43|2569.93|2569.43|2566.68|2566.18|729
1733218500000|2024-12-03 09:35:00|2566.8|2566.3|2568.18|2567.68|2568.3|2567.8|2565.93|2565.43|456
1733218800000|2024-12-03 09:40:00|2568.3|2567.8|2569.68|2569.18|2569.8|2569.3|2567.93|2567.43|385
1733219100000|2024-12-03 09:45:00|2569.93|2569.43|2568.43|2567.93|2570.3|2569.8|2567.93|2567.43|294
1733219400000|2024-12-03 09:50:00|2568.3|2567.8|2568.43|2567.93|2569.93|2569.43|2567.93|2567.43|345
1733219700000|2024-12-03 09:55:00|2568.18|2567.68|2569.18|2568.68|2569.43|2568.93|2568.18|2567.68|374
1733220000000|2024-12-03 10:00:00|2569.3|2568.8|2568.18|2567.68|2569.93|2569.43|2567.05|2566.55|632
1733220300000|2024-12-03 10:05:00|2568.43|2567.93|2569.93|2569.43|2569.93|2569.43|2567.93|2567.43|337
1733220600000|2024-12-03 10:10:00|2569.8|2569.3|2570.93|2570.43|2571.18|2570.68|2569.18|2568.68|425
1733220900000|2024-12-03 10:15:00|2570.8|2570.3|2570.3|2569.8|2571.43|2570.93|2570.18|2569.68|452
1733221200000|2024-12-03 10:20:00|2570.18|2569.68|2570.18|2569.68|2570.93|2570.43|2569.18|2568.68|443
1733221500000|2024-12-03 10:25:00|2570.05|2569.55|2570.05|2569.55|2570.18|2569.68|2568.68|2568.18|256
1733221800000|2024-12-03 10:30:00|2569.93|2569.43|2569.68|2569.18|2570.93|2570.43|2569.68|2569.18|208
1733222100000|2024-12-03 10:35:00|2569.8|2569.3|2567.55|2567.05|2570.55|2570.05|2566.93|2566.43|327
1733222400000|2024-12-03 10:40:00|2567.43|2566.93|2567.8|2567.3|2568.68|2568.18|2567.43|2566.93|217
1733222700000|2024-12-03 10:45:00|2567.93|2567.43|2569.43|2568.93|2569.93|2569.43|2567.43|2566.93|231
1733223000000|2024-12-03 10:50:00|2569.55|2569.05|2569.18|2568.68|2569.68|2569.18|2568.18|2567.68|267
1733223300000|2024-12-03 10:55:00|2569.3|2568.8|2570.05|2569.55|2570.43|2569.93|2569.18|2568.68|334
1733223600000|2024-12-03 11:00:00|2570.18|2569.68|2568.43|2567.93|2570.93|2570.43|2567.93|2567.43|310
1733223900000|2024-12-03 11:05:00|2568.3|2567.8|2567.18|2566.68|2570.3|2569.8|2567.18|2566.68|322
1733224200000|2024-12-03 11:10:00|2567.3|2566.8|2567.43|2566.93|2568.18|2567.68|2566.93|2566.43|579
1733224500000|2024-12-03 11:15:00|2567.68|2567.18|2569.43|2568.93|2569.93|2569.43|2567.68|2567.18|565
1733224800000|2024-12-03 11:20:00|2569.55|2569.05|2569.43|2568.93|2569.93|2569.43|2568.93|2568.43|261
1733225100000|2024-12-03 11:25:00|2569.3|2568.8|2568.93|2568.43|2569.68|2569.18|2567.93|2567.43|188
1733225400000|2024-12-03 11:30:00|2569.05|2568.55|2569.43|2568.93|2569.68|2569.18|2568.68|2568.18|158
1733225700000|2024-12-03 11:35:00|2569.55|2569.05|2570.18|2569.68|2570.93|2570.43|2569.43|2568.93|271
1733226000000|2024-12-03 11:40:00|2569.93|2569.43|2568.43|2567.93|2570.55|2570.05|2567.93|2567.43|307
1733226300000|2024-12-03 11:45:00|2568.68|2568.18|2569.18|2568.68|2569.3|2568.8|2567.68|2567.18|161
1733226600000|2024-12-03 11:50:00|2569.3|2568.8|2570.93|2570.43|2570.93|2570.43|2569.18|2568.68|183
1733226900000|2024-12-03 11:55:00|2570.8|2570.3|2571.43|2570.93|2571.93|2571.43|2570.43|2569.93|201
1733227200000|2024-12-03 12:00:00|2571.55|2571.05|2572.18|2571.68|2572.43|2571.93|2571.18|2570.68|179
1733227500000|2024-12-03 12:05:00|2572.3|2571.8|2572.18|2571.68|2572.68|2572.18|2571.68|2571.18|202
1733227800000|2024-12-03 12:10:00|2572.05|2571.55|2572.05|2571.55|2572.43|2571.93|2571.18|2570.68|231
1733228100000|2024-12-03 12:15:00|2571.93|2571.43|2573.18|2572.68|2573.43|2572.93|2571.93|2571.43|372
1733228400000|2024-12-03 12:20:00|2572.93|2572.43|2573.93|2573.43|2575.05|2574.55|2572.93|2572.43|478
1733228700000|2024-12-03 12:25:00|2574.05|2573.55|2573.68|2573.18|2574.93|2574.43|2573.43|2572.93|411
1733229000000|2024-12-03 12:30:00|2573.8|2573.3|2575.43|2574.93|2575.43|2574.93|2573.68|2573.18|557
1733229300000|2024-12-03 12:35:00|2575.18|2574.68|2575.18|2574.68|2576.68|2576.18|2574.93|2574.43|586
1733229600000|2024-12-03 12:40:00|2575.3|2574.8|2576.68|2576.18|2576.93|2576.43|2575.18|2574.68|380
1733229900000|2024-12-03 12:45:00|2576.43|2575.93|2575.3|2574.8|2576.43|2575.93|2574.93|2574.43|491
1733230200000|2024-12-03 12:50:00|2575.43|2574.93|2574.18|2573.68|2576.18|2575.68|2574.18|2573.68|577
1733230500000|2024-12-03 12:55:00|2574.3|2573.8|2576.68|2576.18|2577.3|2576.8|2574.18|2573.68|483
1733230800000|2024-12-03 13:00:00|2576.3|2575.8|2578.43|2577.93|2578.43|2577.93|2575.93|2575.43|483
1733231100000|2024-12-03 13:05:00|2578.18|2577.68|2577.43|2576.93|2578.43|2577.93|2576.43|2575.93|399
1733231400000|2024-12-03 13:10:00|2577.55|2577.05|2577.43|2576.93|2578.18|2577.68|2576.68|2576.18|408
1733231700000|2024-12-03 13:15:00|2577.3|2576.8|2578.93|2578.43|2578.93|2578.43|2576.68|2576.18|372
1733232000000|2024-12-03 13:20:00|2578.68|2578.18|2578.43|2577.93|2579.43|2578.93|2578.18|2577.68|417
1733232300000|2024-12-03 13:25:00|2578.3|2577.8|2580.18|2579.68|2580.18|2579.68|2578.18|2577.68|419
1733232600000|2024-12-03 13:30:00|2580.43|2579.93|2580.18|2579.68|2580.68|2580.18|2579.68|2579.18|701
1733232900000|2024-12-03 13:35:00|2579.93|2579.43|2581.18|2580.68|2581.68|2581.18|2579.68|2579.18|689
1733233200000|2024-12-03 13:40:00|2581.3|2580.8|2582.68|2582.18|2583.18|2582.68|2581.3|2580.8|1023
1733233500000|2024-12-03 13:45:00|2582.8|2582.3|2582.68|2582.18|2583.43|2582.93|2581.93|2581.43|737
1733233800000|2024-12-03 13:50:00|2582.93|2582.43|2579.68|2579.18|2583.43|2582.93|2579.68|2579.18|1144
1733234100000|2024-12-03 13:55:00|2579.43|2578.93|2579.43|2578.93|2580.68|2580.18|2578.43|2577.93|611
1733234400000|2024-12-03 14:00:00|2579.68|2579.18|2579.68|2579.18|2582.18|2581.68|2579.43|2578.93|1019
1733234700000|2024-12-03 14:05:00|2579.18|2578.68|2576.68|2576.18|2579.3|2578.8|2576.43|2575.93|907
1733235000000|2024-12-03 14:10:00|2577.18|2576.68|2577.3|2576.8|2578.18|2577.68|2576.18|2575.68|577
1733235300000|2024-12-03 14:15:00|2577.18|2576.68|2577.43|2576.93|2577.43|2576.93|2575.55|2575.05|524
1733235600000|2024-12-03 14:20:00|2577.3|2576.8|2578.18|2577.68|2578.93|2578.43|2576.93|2576.43|594
1733235900000|2024-12-03 14:25:00|2578.3|2577.8|2574.18|2573.68|2578.3|2577.8|2574.18|2573.68|538
1733236200000|2024-12-03 14:30:00|2574.43|2573.93|2574.43|2573.93|2575.68|2575.18|2572.8|2572.3|922
1733236500000|2024-12-03 14:35:00|2574.3|2573.8|2571.93|2571.43|2575.18|2574.68|2570.93|2570.43|824
1733236800000|2024-12-03 14:40:00|2572.05|2571.55|2571.68|2571.18|2572.68|2572.18|2570.93|2570.43|698
1733237100000|2024-12-03 14:45:00|2571.43|2570.93|2573.68|2573.18|2574.93|2574.43|2571.3|2570.8|610
1733237400000|2024-12-03 14:50:00|2573.8|2573.3|2570.93|2570.43|2574.05|2573.55|2570.68|2570.18|701
1733237700000|2024-12-03 14:55:00|2571.18|2570.68|2569.55|2569.05|2572.18|2571.68|2569.43|2568.93|1450
1733238000000|2024-12-03 15:00:00|2569.68|2569.18|2572.18|2571.68|2573.18|2572.68|2569.43|2568.93|1072
1733238300000|2024-12-03 15:05:00|2572.05|2571.55|2573.68|2573.18|2574.68|2574.18|2571.93|2571.43|881
1733238600000|2024-12-03 15:10:00|2573.46|2572.96|2572.46|2571.96|2573.71|2573.21|2571.71|2571.21|526
1733238900000|2024-12-03 15:15:00|2572.71|2572.21|2572.83|2572.33|2573.46|2572.96|2572.21|2571.71|779
1733239200000|2024-12-03 15:20:00|2572.96|2572.46|2571.21|2570.71|2572.96|2572.46|2570.46|2569.96|750
1733239500000|2024-12-03 15:25:00|2570.96|2570.46|2567.96|2567.46|2571.21|2570.71|2567.96|2567.46|825
1733239800000|2024-12-03 15:30:00|2568.08|2567.58|2570.71|2570.21|2571.21|2570.71|2567.96|2567.46|718
1733240100000|2024-12-03 15:35:00|2570.83|2570.33|2572.71|2572.21|2573.21|2572.71|2570.83|2570.33|505
1733240400000|2024-12-03 15:40:00|2572.46|2571.96|2570.21|2569.71|2572.46|2571.96|2570.21|2569.71|583
1733240700000|2024-12-03 15:45:00|2570.33|2569.83|2570.96|2570.46|2571.21|2570.71|2569.46|2568.96|492
1733241000000|2024-12-03 15:50:00|2570.71|2570.21|2570.21|2569.71|2573.21|2572.71|2569.96|2569.46|707
1733241300000|2024-12-03 15:55:00|2569.96|2569.46|2569.96|2569.46|2570.96|2570.46|2569.46|2568.96|614
1733241600000|2024-12-03 16:00:00|2570.08|2569.58|2570.96|2570.46|2572.46|2571.96|2570.08|2569.58|935
1733241900000|2024-12-03 16:05:00|2570.71|2570.21|2570.46|2569.96|2571.83|2571.33|2570.08|2569.58|638
1733242200000|2024-12-03 16:10:00|2570.21|2569.71|2569.46|2568.96|2570.96|2570.46|2568.96|2568.46|788
1733242500000|2024-12-03 16:15:00|2569.33|2568.83|2570.96|2570.46|2571.21|2570.71|2568.96|2568.46|990
1733242800000|2024-12-03 16:20:00|2571.08|2570.58|2574.17|2572.67|2574.17|2572.83|2570.71|2570.21|1612
1733243100000|2024-12-03 16:25:00|2574.16|2572.66|2577.67|2576.17|2577.67|2576.17|2574.15|2572.65|505
1733243400000|2024-12-03 16:30:00|2577.68|2576.18|2574.53|2573.13|2578.15|2576.65|2574.41|2573.01|532
1733243700000|2024-12-03 16:35:00|2574.66|2573.26|2573.28|2571.88|2575.16|2573.76|2573.28|2571.88|162
1733244000000|2024-12-03 16:40:00|2573.41|2572.01|2570.91|2569.51|2573.53|2572.13|2570.78|2569.38|41
1733244300000|2024-12-03 16:45:00|2571.03|2569.63|2572.03|2570.63|2572.28|2570.88|2571.03|2569.63|12
1733244600000|2024-12-03 16:50:00|2572.28|2570.88|2573.28|2571.88|2573.28|2571.88|2572.03|2570.63|16
1733244900000|2024-12-03 16:55:00|2573.41|2572.01|2573.71|2572.21|2573.71|2572.26|2573.03|2571.63|7
1733245200000|2024-12-03 17:00:00|2573.72|2572.22|2573.73|2572.23|2574.2|2572.7|2573.27|2571.77|0
1733245500000|2024-12-03 17:05:00|2573.27|2571.77|2574.65|2573.15|2574.66|2573.16|2573.26|2571.76|0
1733245800000|2024-12-03 17:10:00|2574.66|2573.16|2575.12|2573.62|2575.12|2573.62|2574.64|2573.14|0
1733246100000|2024-12-03 17:15:00|2575.11|2573.61|2575.14|2573.64|2575.14|2573.64|2574.66|2573.16|0
1733246400000|2024-12-03 17:20:00|2575.15|2573.65|2574.67|2573.17|2575.15|2573.65|2574.67|2573.17|0
1733246700000|2024-12-03 17:25:00|2574.68|2573.18|2575.14|2573.64|2575.14|2573.64|2574.67|2573.17|0
1733247000000|2024-12-03 17:30:00|2574.68|2573.18|2575.62|2574.12|2575.63|2574.13|2574.68|2573.18|0
1733247300000|2024-12-03 17:35:00|2576.08|2574.58|2575.61|2574.11|2576.09|2574.59|2575.13|2573.63|0
1733247600000|2024-12-03 17:40:00|2575.62|2574.12|2577.01|2575.51|2577.02|2575.52|2575.61|2574.11|0
1733247900000|2024-12-03 17:45:00|2577.24|2575.74|2577.51|2576.01|2577.95|2576.45|2577.01|2575.51|0
1733248200000|2024-12-03 17:50:00|2577.5|2576|2577.98|2576.48|2577.99|2576.49|2577.03|2575.53|0
1733248500000|2024-12-03 17:55:00|2577.97|2576.47|2577.53|2576.03|2577.99|2576.49|2577.51|2576.01|0
1733248800000|2024-12-03 18:00:00|2577.52|2576.02|2577.01|2575.51|2577.53|2576.03|2576.98|2575.48|0
1733249100000|2024-12-03 18:05:00|2577.47|2575.97|2577.01|2575.51|2577.47|2575.97|2576.54|2575.04|0
1733249400000|2024-12-03 18:10:00|2577.02|2575.52|2576.54|2575.04|2577.48|2575.98|2576.53|2575.03|0
1733249700000|2024-12-03 18:15:00|2576.77|2575.27|2576.08|2574.58|2577|2575.5|2576.06|2574.56|0
1733250000000|2024-12-03 18:20:00|2576.09|2574.59|2576.09|2574.59|2576.1|2574.6|2575.62|2574.12|0
1733250300000|2024-12-03 18:25:00|2576.1|2574.6|2575.61|2574.11|2576.56|2575.06|2575.61|2574.11|0
1733250600000|2024-12-03 18:30:00|2575.62|2574.12|2576.17|2574.67|2576.17|2574.67|2575.6|2574.1|0
1733250900000|2024-12-03 18:35:00|2576.18|2574.68|2576.14|2574.64|2576.63|2575.13|2576.14|2574.64|0
1733251200000|2024-12-03 18:40:00|2576.6|2575.1|2575.21|2573.71|2576.6|2575.1|2575.2|2573.7|0
1733251500000|2024-12-03 18:45:00|2575.2|2573.7|2575.67|2574.17|2575.67|2574.17|2575.19|2573.69|0
1733251800000|2024-12-03 18:50:00|2575.68|2574.18|2576.13|2574.63|2576.15|2574.65|2575.67|2574.17|0
1733252100000|2024-12-03 18:55:00|2576.12|2574.62|2576.13|2574.63|2576.59|2575.09|2575.66|2574.16|0
1733252400000|2024-12-03 19:00:00|2576.12|2574.62|2575.64|2574.14|2576.13|2574.63|2575.17|2573.67|0
1733252700000|2024-12-03 19:05:00|2575.65|2574.15|2575.67|2574.17|2576.13|2574.63|2575.65|2574.15|0
1733253000000|2024-12-03 19:10:00|2575.66|2574.16|2574.74|2573.24|2575.67|2574.17|2574.74|2573.24|0
1733253300000|2024-12-03 19:15:00|2574.75|2573.25|2576.14|2574.64|2576.14|2574.64|2574.27|2572.77|0
1733253600000|2024-12-03 19:20:00|2575.68|2574.18|2575.66|2574.16|2576.14|2574.64|2575.2|2573.7|0
1733253900000|2024-12-03 19:25:00|2575.67|2574.17|2576.63|2575.13|2576.63|2575.13|2575.66|2574.16|0
1733254200000|2024-12-03 19:30:00|2576.62|2575.12|2576.65|2575.15|2577.12|2575.62|2576.16|2574.66|0
1733254500000|2024-12-03 19:35:00|2577.11|2575.61|2576.19|2574.69|2577.11|2575.61|2576.18|2574.68|0
1733254800000|2024-12-03 19:40:00|2576.18|2574.68|2576.19|2574.69|2576.2|2574.7|2575.72|2574.22|0
1733255100000|2024-12-03 19:45:00|2576.2|2574.7|2576.67|2575.17|2576.67|2575.17|2576.19|2574.69|0
1733255400000|2024-12-03 19:50:00|2576.66|2575.16|2576.69|2575.19|2576.69|2575.19|2576.2|2574.7|0
1733255700000|2024-12-03 19:55:00|2576.7|2575.2|2576.22|2574.72|2577.15|2575.65|2576.22|2574.72|0
1733256000000|2024-12-03 20:00:00|2576.21|2574.71|2575.75|2574.25|2576.22|2574.72|2575.74|2574.24|0
1733256300000|2024-12-03 20:05:00|2575.76|2574.26|2576.22|2574.72|2576.22|2574.72|2575.74|2574.24|0
1733256600000|2024-12-03 20:10:00|2576.23|2574.73|2575.75|2574.25|2576.23|2574.73|2575.74|2574.24|0
1733256900000|2024-12-03 20:15:00|2575.74|2574.24|2575.29|2573.79|2575.75|2574.25|2574.81|2573.31|0
1733257200000|2024-12-03 20:20:00|2574.83|2573.33|2575.75|2574.25|2575.75|2574.25|2574.83|2573.33|0
1733257500000|2024-12-03 20:25:00|2575.76|2574.26|2575.75|2574.25|2576.22|2574.72|2575.74|2574.24|0
1733257800000|2024-12-03 20:30:00|2575.74|2574.24|2575.74|2574.24|2576.21|2574.71|2575.27|2573.77|0
1733258100000|2024-12-03 20:35:00|2575.75|2574.25|2575.27|2573.77|2576.22|2574.72|2575.27|2573.77|0
1733258400000|2024-12-03 20:40:00|2575.28|2573.78|2575.25|2573.75|2575.28|2573.78|2574.78|2573.28|0
1733258700000|2024-12-03 20:45:00|2574.79|2573.29|2576.66|2575.16|2576.66|2575.16|2574.79|2573.29|0
1733259000000|2024-12-03 20:50:00|2576.67|2575.17|2576.69|2575.19|2577.15|2575.65|2576.21|2574.71|0
1733259300000|2024-12-03 20:55:00|2576.68|2575.18|2576.13|2574.63|2576.68|2575.18|2575.24|2573.74|0
1733259600000|2024-12-03 21:00:00|2576.14|2574.64|2575.96|2574.46|2576.3|2574.8|2575.11|2573.61|0
1733259900000|2024-12-03 21:05:00|2575.87|2574.37|2576.63|2575.13|2577.29|2575.79|2575.87|2574.37|0
1733260200000|2024-12-03 21:10:00|2576.72|2575.22|2577.48|2575.98|2577.67|2576.17|2576.53|2575.03|0
1733260500000|2024-12-03 21:15:00|2577.49|2575.99|2577.67|2576.17|2578.53|2577.03|2577.49|2575.99|0
1733260800000|2024-12-03 21:20:00|2577.68|2576.18|2577.87|2576.37|2578.05|2576.55|2577.67|2576.17|0
1733261100000|2024-12-03 21:25:00|2577.96|2576.46|2578.31|2576.81|2578.4|2576.9|2577.96|2576.46|0
1733261400000|2024-12-03 21:30:00|2578.4|2576.9|2578.21|2576.71|2578.4|2576.9|2577.93|2576.43|0
1733261700000|2024-12-03 21:35:00|2578.12|2576.62|2578.12|2576.62|2578.31|2576.81|2577.83|2576.33|0
1733262000000|2024-12-03 21:40:00|2578.07|2576.57|2578.21|2576.71|2578.26|2576.76|2578.07|2576.57|0
1733262300000|2024-12-03 21:45:00|2578.22|2576.72|2578.31|2576.81|2578.5|2577|2578.21|2576.71|0
1733262600000|2024-12-03 21:50:00|2578.4|2576.9|2577.83|2576.33|2578.4|2576.9|2577.83|2576.33|0
1733262900000|2024-12-03 21:55:00|2577.79|2576.29|2577.26|2575.76|2577.93|2576.43|2577.03|2575.53|0
1733263200000|2024-12-03 22:00:00|2577.27|2575.77|2577.5|2576|2577.55|2576.05|2577.22|2575.72|0
1733263500000|2024-12-03 22:05:00|2577.45|2575.95|2577.5|2576|2577.55|2576.05|2577.45|2575.95|0
1733263800000|2024-12-03 22:10:00|2577.45|2575.95|2577.5|2576|2577.55|2576.05|2577.36|2575.86|0
1733264100000|2024-12-03 22:15:00|2577.55|2576.05|2577.55|2576.05|2577.55|2576.05|2577.45|2575.95|0
1733264400000|2024-12-03 22:20:00|2577.54|2576.04|2577.12|2575.62|2577.54|2576.04|2576.79|2575.29|0
1733264700000|2024-12-03 22:25:00|2577.03|2575.53|2576.84|2575.34|2577.03|2575.53|2576.5|2575|0
1733265000000|2024-12-03 22:30:00|2576.88|2575.38|2576.93|2575.43|2576.98|2575.48|2576.79|2575.29|0
1733265300000|2024-12-03 22:35:00|2576.98|2575.48|2577.5|2576|2577.55|2576.05|2576.98|2575.48|0
1733265600000|2024-12-03 22:40:00|2577.41|2575.91|2577.53|2576.03|2577.55|2576.05|2577.41|2575.91|0
1733265900000|2024-12-03 22:45:00|2577.43|2575.93|2577.43|2575.93|2577.43|2575.93|2577.34|2575.84|0
1733266200000|2024-12-03 22:50:00|2577.39|2575.89|2577.39|2575.89|2577.39|2575.89|2577.39|2575.89|0
1733266500000|2024-12-03 22:55:00|2577.48|2575.98|2577.43|2575.93|2577.58|2576.08|2577.43|2575.93|0
1733266800000|2024-12-03 23:00:00|2577.39|2575.89|2576.55|2575.05|2577.39|2575.89|2575.72|2574.22|0
1733267100000|2024-12-03 23:05:00|2576.6|2575.1|2576.36|2574.86|2576.83|2575.33|2576.17|2574.67|0
1733267400000|2024-12-03 23:10:00|2576.41|2574.91|2576.64|2575.14|2576.98|2575.48|2576.31|2574.81|0
1733267700000|2024-12-03 23:15:00|2576.65|2575.15|2576.74|2575.24|2576.93|2575.43|2576.55|2575.05|0
1733268000000|2024-12-03 23:20:00|2576.79|2575.29|2577.02|2575.52|2577.12|2575.62|2576.74|2575.24|0
1733268300000|2024-12-03 23:25:00|2577.03|2575.53|2577.12|2575.62|2577.21|2575.71|2577.02|2575.52|0
1733268600000|2024-12-03 23:30:00|2577.02|2575.52|2577.5|2576|2577.59|2576.09|2577.02|2575.52|0
1733268900000|2024-12-03 23:35:00|2577.45|2575.95|2577.45|2575.95|2577.78|2576.28|2577.21|2575.71|0
1733269200000|2024-12-03 23:40:00|2577.5|2576|2577.78|2576.28|2578.12|2576.62|2577.4|2575.9|0
1733269500000|2024-12-03 23:45:00|2577.74|2576.24|2578.07|2576.57|2578.26|2576.76|2577.5|2576|0
1733269800000|2024-12-03 23:50:00|2578.12|2576.62|2578.07|2576.57|2578.12|2576.62|2577.69|2576.19|0
1733270100000|2024-12-03 23:55:00|2578.02|2576.52|2578.07|2576.57|2578.26|2576.76|2577.97|2576.47|0
1733270400000|2024-12-04 00:00:00|2578.02|2576.52|2577.69|2576.19|2578.07|2576.57|2577.69|2576.19|0
1733270700000|2024-12-04 00:05:00|2577.64|2576.14|2577.69|2576.19|2577.88|2576.38|2577.59|2576.09|0
1733271000000|2024-12-04 00:10:00|2577.74|2576.24|2576.94|2575.44|2577.83|2576.33|2576.94|2575.44|0
1733271300000|2024-12-04 00:15:00|2576.95|2575.45|2575.65|2574.15|2577.04|2575.54|2574.73|2573.23|0
1733271600000|2024-12-04 00:20:00|2575.66|2574.16|2575.88|2574.38|2576.34|2574.84|2574.73|2573.23|0
1733271900000|2024-12-04 00:25:00|2576.11|2574.61|2575.88|2574.38|2576.33|2574.83|2575.64|2574.14|0
1733272200000|2024-12-04 00:30:00|2575.87|2574.37|2576.1|2574.6|2576.56|2575.06|2575.63|2574.13|0
1733272500000|2024-12-04 00:35:00|2575.87|2574.37|2575.4|2573.9|2576.1|2574.6|2575.4|2573.9|0
1733272800000|2024-12-04 00:40:00|2575.41|2573.91|2574.02|2572.52|2575.63|2574.13|2574.02|2572.52|0
1733273100000|2024-12-04 00:45:00|2573.79|2572.29|2574.73|2573.23|2574.73|2573.23|2572.87|2571.37|0
1733273400000|2024-12-04 00:50:00|2574.96|2573.46|2574.72|2573.22|2574.96|2573.46|2574.26|2572.76|0
1733273700000|2024-12-04 00:55:00|2574.73|2573.23|2574.04|2572.54|2575.19|2573.69|2574.04|2572.54|0
1733274000000|2024-12-04 01:00:00|2574.27|2572.77|2575.18|2573.68|2575.64|2574.14|2574.27|2572.77|0
1733274300000|2024-12-04 01:05:00|2575.41|2573.91|2574.94|2573.44|2575.64|2574.14|2574.71|2573.21|0
1733274600000|2024-12-04 01:10:00|2574.71|2573.21|2574.72|2573.22|2575.18|2573.68|2574.25|2572.75|0
1733274900000|2024-12-04 01:15:00|2574.71|2573.21|2574.96|2573.46|2575.2|2573.7|2574.71|2573.21|0
1733275200000|2024-12-04 01:20:00|2575.19|2573.69|2574.96|2573.46|2575.2|2573.7|2574.73|2573.23|0
1733275500000|2024-12-04 01:25:00|2574.73|2573.23|2574.27|2572.77|2575.2|2573.7|2574.27|2572.77|0
1733275800000|2024-12-04 01:30:00|2574.26|2572.76|2574.26|2572.76|2575.19|2573.69|2573.79|2572.29|0
1733276100000|2024-12-04 01:35:00|2574.03|2572.53|2573.58|2572.08|2574.26|2572.76|2573.58|2572.08|0
1733276400000|2024-12-04 01:40:00|2573.57|2572.07|2574.27|2572.77|2574.27|2572.77|2573.34|2571.84|0
1733276700000|2024-12-04 01:45:00|2574.26|2572.76|2574.27|2572.77|2574.27|2572.77|2573.8|2572.3|0
1733277000000|2024-12-04 01:50:00|2574.5|2573|2574.73|2573.23|2575.2|2573.7|2574.27|2572.77|0
1733277300000|2024-12-04 01:55:00|2574.27|2572.77|2574.27|2572.77|2574.73|2573.23|2574.03|2572.53|0
1733277600000|2024-12-04 02:00:00|2574.5|2573|2574.96|2573.46|2575.65|2574.15|2574.5|2573|0
1733277900000|2024-12-04 02:05:00|2575.19|2573.69|2574.97|2573.47|2575.66|2574.16|2574.97|2573.47|0
1733278200000|2024-12-04 02:10:00|2575.2|2573.7|2574.04|2572.54|2575.2|2573.7|2573.81|2572.31|0
1733278500000|2024-12-04 02:15:00|2574.27|2572.77|2574.28|2572.78|2574.28|2572.78|2573.58|2572.08|0
1733278800000|2024-12-04 02:20:00|2574.29|2572.79|2574.74|2573.24|2575.21|2573.71|2574.28|2572.78|0
1733279100000|2024-12-04 02:25:00|2574.51|2573.01|2574.74|2573.24|2574.75|2573.25|2574.28|2572.78|0
1733279400000|2024-12-04 02:30:00|2574.75|2573.25|2574.74|2573.24|2574.75|2573.25|2574.28|2572.78|0
1733279700000|2024-12-04 02:35:00|2574.75|2573.25|2574.29|2572.79|2575.21|2573.71|2574.28|2572.78|0
1733280000000|2024-12-04 02:40:00|2574.28|2572.78|2574.05|2572.55|2574.52|2573.02|2573.82|2572.32|0
1733280300000|2024-12-04 02:45:00|2574.28|2572.78|2574.29|2572.79|2574.29|2572.79|2573.82|2572.32|0
1733280600000|2024-12-04 02:50:00|2574.06|2572.56|2573.83|2572.33|2574.06|2572.56|2573.37|2571.87|0
1733280900000|2024-12-04 02:55:00|2574.06|2572.56|2574.31|2572.81|2574.31|2572.81|2573.84|2572.34|0
1733281200000|2024-12-04 03:00:00|2574.3|2572.8|2573.84|2572.34|2574.31|2572.81|2573.84|2572.34|0
1733281500000|2024-12-04 03:05:00|2573.85|2572.35|2574.77|2573.27|2574.77|2573.27|2573.84|2572.34|0
1733281800000|2024-12-04 03:10:00|2574.76|2573.26|2574.76|2573.26|2575.23|2573.73|2574.76|2573.26|0
1733282100000|2024-12-04 03:15:00|2574.77|2573.27|2574.76|2573.26|2575.22|2573.72|2574.76|2573.26|0
1733282400000|2024-12-04 03:20:00|2574.75|2573.25|2574.06|2572.56|2574.76|2573.26|2573.82|2572.32|0
1733282700000|2024-12-04 03:25:00|2573.83|2572.33|2574.74|2573.24|2574.74|2573.24|2573.59|2572.09|0
1733283000000|2024-12-04 03:30:00|2574.73|2573.23|2575.67|2574.17|2576.12|2574.62|2574.27|2572.77|0
1733283300000|2024-12-04 03:35:00|2576.13|2574.63|2577.52|2576.02|2578.2|2576.7|2575.67|2574.17|0
1733283600000|2024-12-04 03:40:00|2577.06|2575.56|2577.29|2575.79|2577.53|2576.03|2577.06|2575.56|0
1733283900000|2024-12-04 03:45:00|2577.52|2576.02|2577.52|2576.02|2577.52|2576.02|2577.06|2575.56|0
1733284200000|2024-12-04 03:50:00|2577.06|2575.56|2577.06|2575.56|2577.52|2576.02|2576.6|2575.1|0
1733284500000|2024-12-04 03:55:00|2577.52|2576.02|2577.52|2576.02|2577.98|2576.48|2577.29|2575.79|0
1733284800000|2024-12-04 04:00:00|2577.75|2576.25|2577.52|2576.02|2577.75|2576.25|2577.29|2575.79|0
1733285100000|2024-12-04 04:05:00|2577.06|2575.56|2577.06|2575.56|2577.29|2575.79|2576.83|2575.33|0
1733285400000|2024-12-04 04:10:00|2576.83|2575.33|2576.61|2575.11|2576.83|2575.33|2575.91|2574.41|0
1733285700000|2024-12-04 04:15:00|2576.84|2575.34|2577.07|2575.57|2577.3|2575.8|2576.84|2575.34|0
1733286000000|2024-12-04 04:20:00|2577.08|2575.58|2576.85|2575.35|2577.09|2575.59|2576.62|2575.12|0
1733286300000|2024-12-04 04:25:00|2577.08|2575.58|2576.61|2575.11|2577.08|2575.58|2576.15|2574.65|0
1733286600000|2024-12-04 04:30:00|2576.62|2575.12|2576.16|2574.66|2576.62|2575.12|2576.15|2574.65|0
1733286900000|2024-12-04 04:35:00|2576.15|2574.65|2576.15|2574.65|2576.62|2575.12|2576.15|2574.65|0
1733287200000|2024-12-04 04:40:00|2576.16|2574.66|2576.62|2575.12|2576.62|2575.12|2576.16|2574.66|0
1733287500000|2024-12-04 04:45:00|2576.39|2574.89|2576.62|2575.12|2577.09|2575.59|2576.39|2574.89|0
1733287800000|2024-12-04 04:50:00|2576.85|2575.35|2577.08|2575.58|2577.08|2575.58|2576.85|2575.35|0
1733288100000|2024-12-04 04:55:00|2577.09|2575.59|2576.63|2575.13|2577.09|2575.59|2576.62|2575.12|0
1733288400000|2024-12-04 05:00:00|2576.62|2575.12|2576.17|2574.67|2576.62|2575.12|2576.16|2574.66|0
1733288700000|2024-12-04 05:05:00|2576.4|2574.9|2575.71|2574.21|2576.63|2575.13|2575.71|2574.21|0
1733289000000|2024-12-04 05:10:00|2575.7|2574.2|2575.47|2573.97|2575.7|2574.2|2575.24|2573.74|0
1733289300000|2024-12-04 05:15:00|2575.24|2573.74|2575.7|2574.2|2575.71|2574.21|2575.24|2573.74|0
1733289600000|2024-12-04 05:20:00|2575.71|2574.21|2576.17|2574.67|2576.17|2574.67|2575.71|2574.21|0
1733289900000|2024-12-04 05:25:00|2576.4|2574.9|2576.18|2574.68|2576.64|2575.14|2576.18|2574.68|0
1733290200000|2024-12-04 05:30:00|2576.64|2575.14|2577.1|2575.6|2577.33|2575.83|2576.64|2575.14|0
1733290500000|2024-12-04 05:35:00|2576.87|2575.37|2577.11|2575.61|2577.11|2575.61|2576.64|2575.14|0
1733290800000|2024-12-04 05:40:00|2577.34|2575.84|2577.11|2575.61|2577.57|2576.07|2577.11|2575.61|0
1733291100000|2024-12-04 05:45:00|2576.88|2575.38|2576.87|2575.37|2577.11|2575.61|2576.64|2575.14|0
1733291400000|2024-12-04 05:50:00|2576.64|2575.14|2576.64|2575.14|2577.11|2575.61|2576.64|2575.14|0
1733291700000|2024-12-04 05:55:00|2576.63|2575.13|2578.7|2577.2|2578.71|2577.21|2576.63|2575.13|0
1733292000000|2024-12-04 06:00:00|2578.71|2577.21|2578.48|2576.98|2578.94|2577.44|2578.02|2576.52|0
1733292300000|2024-12-04 06:05:00|2578.71|2577.21|2578.71|2577.21|2578.71|2577.21|2578.24|2576.74|0
1733292600000|2024-12-04 06:10:00|2578.94|2577.44|2578.47|2576.97|2578.94|2577.44|2578.01|2576.51|0
1733292900000|2024-12-04 06:15:00|2578.24|2576.74|2577.55|2576.05|2578.47|2576.97|2577.55|2576.05|0
1733293200000|2024-12-04 06:20:00|2577.32|2575.82|2577.08|2575.58|2577.55|2576.05|2577.08|2575.58|0
1733293500000|2024-12-04 06:25:00|2577.07|2575.57|2575.23|2573.73|2577.07|2575.57|2575.23|2573.73|0
1733293800000|2024-12-04 06:30:00|2575|2573.5|2575.2|2573.7|2575.68|2574.18|2574.53|2573.03|0
1733294100000|2024-12-04 06:35:00|2574.74|2573.24|2574.74|2573.24|2575.2|2573.7|2574.73|2573.23|0
1733294400000|2024-12-04 06:40:00|2574.97|2573.47|2575.21|2573.71|2575.21|2573.71|2574.97|2573.47|0
1733294700000|2024-12-04 06:45:00|2575.67|2574.17|2576.13|2574.63|2576.13|2574.63|2575.67|2574.17|0
1733295000000|2024-12-04 06:50:00|2576.14|2574.64|2575.22|2573.72|2576.14|2574.64|2574.3|2572.8|0
1733295300000|2024-12-04 06:55:00|2575.21|2573.71|2575.92|2574.42|2576.15|2574.65|2575.21|2573.71|0
1733295600000|2024-12-04 07:00:00|2576.15|2574.65|2575.23|2573.73|2576.16|2574.66|2574.54|2573.04|0
1733295900000|2024-12-04 07:05:00|2575.69|2574.19|2573.84|2572.34|2575.69|2574.19|2573.84|2572.34|0
1733296200000|2024-12-04 07:10:00|2573.38|2571.88|2574.66|2573.16|2575.12|2573.62|2573.37|2571.87|0
1733296500000|2024-12-04 07:15:00|2575.12|2573.62|2572.82|2571.32|2575.13|2573.63|2572.35|2570.85|0
1733296800000|2024-12-04 07:20:00|2572.81|2571.31|2572.31|2570.81|2573.24|2571.74|2572.3|2570.8|0
1733297100000|2024-12-04 07:25:00|2572.77|2571.27|2574.62|2573.12|2574.62|2573.12|2572.77|2571.27|0
1733297400000|2024-12-04 07:30:00|2574.39|2572.89|2575.78|2574.38|2576.66|2575.26|2574.12|2572.62|15
1733297700000|2024-12-04 07:35:00|2575.41|2574.01|2575.41|2574.01|2575.41|2574.01|2575.41|2574.01|1
1733298000000|2024-12-04 07:40:00|2575.78|2574.38|2576.53|2575.13|2576.53|2575.13|2575.41|2574.01|0
1733298300000|2024-12-04 07:45:00|2576.91|2575.51|2577.28|2575.88|2577.41|2576.01|2576.91|2575.51|0
1733298600000|2024-12-04 07:50:00|2577.78|2576.38|2578.66|2577.26|2578.91|2577.51|2577.78|2576.38|5
1733298900000|2024-12-04 07:55:00|2579.17|2577.67|2580.71|2579.21|2581.42|2579.92|2579.11|2577.61|0
1733299200000|2024-12-04 08:00:00|2581.4|2579.9|2590.96|2590.46|2591.46|2590.96|2578.71|2578.21|3243
1733299500000|2024-12-04 08:05:00|2590.71|2590.21|2589.83|2589.33|2592.96|2592.46|2588.96|2588.46|1666
1733299800000|2024-12-04 08:10:00|2589.46|2588.96|2585.71|2585.21|2589.83|2589.33|2585.21|2584.71|1410
1733300100000|2024-12-04 08:15:00|2585.58|2585.08|2588.21|2587.71|2588.71|2588.21|2584.96|2584.46|853
1733300400000|2024-12-04 08:20:00|2588.08|2587.58|2590.33|2589.83|2591.33|2590.83|2587.71|2587.21|890
1733300700000|2024-12-04 08:25:00|2590.21|2589.71|2592.71|2592.21|2592.96|2592.46|2590.21|2589.71|882
1733301000000|2024-12-04 08:30:00|2592.33|2591.83|2594.46|2593.96|2594.46|2593.96|2591.71|2591.21|1047
1733301300000|2024-12-04 08:35:00|2594.33|2593.83|2593.71|2593.21|2595.71|2595.21|2592.96|2592.46|1164
1733301600000|2024-12-04 08:40:00|2593.83|2593.33|2595.21|2594.71|2595.71|2595.21|2593.46|2592.96|826
1733301900000|2024-12-04 08:45:00|2594.71|2594.21|2594.21|2593.71|2595.58|2595.08|2592.96|2592.46|746
1733302200000|2024-12-04 08:50:00|2594.46|2593.96|2596.71|2596.21|2596.83|2596.33|2593.71|2593.21|727
1733302500000|2024-12-04 08:55:00|2596.83|2596.33|2596.96|2596.46|2597.21|2596.71|2595.46|2594.96|727
1733302800000|2024-12-04 09:00:00|2597.21|2596.71|2596.48|2595.98|2598.33|2597.83|2596.28|2595.78|862
1733303100000|2024-12-04 09:05:00|2596.61|2596.11|2596.44|2595.94|2596.69|2596.19|2595.19|2594.69|621
1733303400000|2024-12-04 09:10:00|2596.19|2595.69|2594.31|2593.81|2596.31|2595.81|2593.44|2592.94|569
1733303700000|2024-12-04 09:15:00|2594.56|2594.06|2592.44|2591.94|2595.56|2595.06|2592.44|2591.94|488
1733304000000|2024-12-04 09:20:00|2592.31|2591.81|2592.64|2592.14|2593.02|2592.52|2591.19|2590.69|505
1733304300000|2024-12-04 09:25:00|2592.52|2592.02|2592.52|2592.02|2592.64|2592.14|2591.77|2591.27|332
1733304600000|2024-12-04 09:30:00|2592.27|2591.77|2590.52|2590.02|2592.52|2592.02|2590.39|2589.89|461
1733304900000|2024-12-04 09:35:00|2590.64|2590.14|2590.09|2589.59|2590.77|2590.27|2589.59|2589.09|530
1733305200000|2024-12-04 09:40:00|2590.34|2589.84|2591.34|2590.84|2592.71|2592.21|2590.34|2589.84|635
1733305500000|2024-12-04 09:45:00|2591.21|2590.71|2591.77|2591.27|2592.15|2591.65|2590.84|2590.34|384
1733305800000|2024-12-04 09:50:00|2591.9|2591.4|2591.9|2591.4|2593.65|2593.15|2591.52|2591.02|476
1733306100000|2024-12-04 09:55:00|2591.65|2591.15|2590.02|2589.52|2592.4|2591.9|2589.9|2589.4|895
1733306400000|2024-12-04 10:00:00|2590.15|2589.65|2591.9|2591.4|2592.15|2591.65|2589.77|2589.27|522
1733306700000|2024-12-04 10:05:00|2592.15|2591.65|2593.4|2592.9|2593.4|2592.9|2591.15|2590.65|466
1733307000000|2024-12-04 10:10:00|2593.15|2592.65|2593.4|2592.9|2594.4|2593.9|2592.77|2592.27|594
1733307300000|2024-12-04 10:15:00|2593.65|2593.15|2592.02|2591.52|2594.4|2593.9|2591.9|2591.4|735
1733307600000|2024-12-04 10:20:00|2591.9|2591.4|2588.4|2587.9|2592.4|2591.9|2588.15|2587.65|715
1733307900000|2024-12-04 10:25:00|2588.27|2587.77|2588.15|2587.65|2588.4|2587.9|2587.15|2586.65|363
1733308200000|2024-12-04 10:30:00|2587.9|2587.4|2588.65|2588.15|2588.9|2588.4|2587.65|2587.15|307
1733308500000|2024-12-04 10:35:00|2588.9|2588.4|2587.15|2586.65|2588.9|2588.4|2586.9|2586.4|343
1733308800000|2024-12-04 10:40:00|2586.9|2586.4|2588.9|2588.4|2588.9|2588.4|2586.65|2586.15|288
1733309100000|2024-12-04 10:45:00|2588.77|2588.27|2588.77|2588.27|2589.4|2588.9|2588.15|2587.65|218
1733309400000|2024-12-04 10:50:00|2588.9|2588.4|2589.65|2589.15|2590.27|2589.77|2588.65|2588.15|257
1733309700000|2024-12-04 10:55:00|2589.9|2589.4|2589.9|2589.4|2590.65|2590.15|2588.4|2587.9|266
1733310000000|2024-12-04 11:00:00|2590.02|2589.52|2590.9|2590.4|2591.15|2590.65|2589.65|2589.15|340
1733310300000|2024-12-04 11:05:00|2591.15|2590.65|2590.4|2589.9|2592.4|2591.9|2590.27|2589.77|322
1733310600000|2024-12-04 11:10:00|2590.65|2590.15|2590.9|2590.4|2590.9|2590.4|2589.65|2589.15|369
1733310900000|2024-12-04 11:15:00|2591.02|2590.52|2589.9|2589.4|2591.15|2590.65|2589.65|2589.15|357
1733311200000|2024-12-04 11:20:00|2590.02|2589.52|2591.15|2590.65|2591.15|2590.65|2589.65|2589.15|447
1733311500000|2024-12-04 11:25:00|2591.27|2590.77|2592.4|2591.9|2592.9|2592.4|2591.15|2590.65|306
1733311800000|2024-12-04 11:30:00|2592.52|2592.02|2593.15|2592.65|2593.4|2592.9|2592.02|2591.52|279
1733312100000|2024-12-04 11:35:00|2593.02|2592.52|2593.77|2593.27|2594.4|2593.9|2592.27|2591.77|371
1733312400000|2024-12-04 11:40:00|2593.65|2593.15|2592.9|2592.4|2593.77|2593.27|2592.9|2592.4|191
1733312700000|2024-12-04 11:45:00|2592.65|2592.15|2593.15|2592.65|2593.65|2593.15|2592.4|2591.9|218
1733313000000|2024-12-04 11:50:00|2593.4|2592.9|2594.9|2594.4|2595.15|2594.65|2593.15|2592.65|206
1733313300000|2024-12-04 11:55:00|2595.02|2594.52|2594.9|2594.4|2595.4|2594.9|2594.65|2594.15|194
1733313600000|2024-12-04 12:00:00|2594.77|2594.27|2595.15|2594.65|2595.65|2595.15|2594.4|2593.9|310
1733313900000|2024-12-04 12:05:00|2594.9|2594.4|2593.9|2593.4|2595.15|2594.65|2593.9|2593.4|265
1733314200000|2024-12-04 12:10:00|2594.02|2593.52|2593.9|2593.4|2594.9|2594.4|2593.77|2593.27|204
1733314500000|2024-12-04 12:15:00|2593.65|2593.15|2593.9|2593.4|2593.9|2593.4|2593.15|2592.65|206
1733314800000|2024-12-04 12:20:00|2593.77|2593.27|2594.15|2593.65|2594.65|2594.15|2593.02|2592.52|319
1733315100000|2024-12-04 12:25:00|2594.4|2593.9|2594.4|2593.9|2595.15|2594.65|2593.9|2593.4|498
1733315400000|2024-12-04 12:30:00|2594.52|2594.02|2592.15|2591.65|2595.4|2594.9|2592.15|2591.65|326
1733315700000|2024-12-04 12:35:00|2591.9|2591.4|2591.65|2591.15|2592.9|2592.4|2591.15|2590.65|246
1733316000000|2024-12-04 12:40:00|2591.87|2591.37|2591.87|2591.37|2592.62|2592.12|2591.62|2591.12|204
1733316300000|2024-12-04 12:45:00|2591.74|2591.24|2592.62|2592.12|2593.12|2592.62|2591.74|2591.24|154
1733316600000|2024-12-04 12:50:00|2592.87|2592.37|2593.12|2592.62|2593.12|2592.62|2592.12|2591.62|345
1733316900000|2024-12-04 12:55:00|2592.99|2592.49|2592.87|2592.37|2593.62|2593.12|2592.62|2592.12|485
1733317200000|2024-12-04 13:00:00|2592.99|2592.49|2593.37|2592.87|2594.37|2593.87|2592.87|2592.37|617
1733317500000|2024-12-04 13:05:00|2593.62|2593.12|2593.87|2593.37|2594.62|2594.12|2592.12|2591.62|623
1733317800000|2024-12-04 13:10:00|2593.74|2593.24|2593.62|2593.12|2594.12|2593.62|2593.37|2592.87|288
1733318100000|2024-12-04 13:15:00|2593.37|2592.87|2594.37|2593.87|2594.37|2593.87|2593.37|2592.87|358
1733318400000|2024-12-04 13:20:00|2594.62|2594.12|2594.24|2593.74|2595.12|2594.62|2594.12|2593.62|464
1733318700000|2024-12-04 13:25:00|2594.37|2593.87|2594.37|2593.87|2594.62|2594.12|2593.87|2593.37|312
1733319000000|2024-12-04 13:30:00|2594.49|2593.99|2594.37|2593.87|2595.12|2594.62|2594.12|2593.62|362
1733319300000|2024-12-04 13:35:00|2594.12|2593.62|2596.37|2595.87|2596.62|2596.12|2594.12|2593.62|495
1733319600000|2024-12-04 13:40:00|2596.49|2595.99|2597.37|2596.87|2597.62|2597.12|2594.99|2594.49|517
1733319900000|2024-12-04 13:45:00|2597.24|2596.74|2597.99|2597.49|2598.87|2598.37|2597.12|2596.62|734
1733320200000|2024-12-04 13:50:00|2597.87|2597.37|2596.74|2596.24|2598.12|2597.62|2596.12|2595.62|781
1733320500000|2024-12-04 13:55:00|2596.62|2596.12|2597.12|2596.62|2598.37|2597.87|2596.62|2596.12|523
1733320800000|2024-12-04 14:00:00|2597.37|2596.87|2598.37|2597.87|2598.37|2597.87|2596.62|2596.12|363
1733321100000|2024-12-04 14:05:00|2598.24|2597.74|2599.24|2598.74|2599.37|2598.87|2597.99|2597.49|440
1733321400000|2024-12-04 14:10:00|2599.12|2598.62|2600.12|2599.62|2600.37|2599.87|2599.12|2598.62|619
1733321700000|2024-12-04 14:15:00|2600.24|2599.74|2600.62|2600.12|2600.87|2600.37|2599.87|2599.37|526
1733322000000|2024-12-04 14:20:00|2600.87|2600.37|2600.37|2599.87|2600.99|2600.49|2599.74|2599.24|611
1733322300000|2024-12-04 14:25:00|2600.12|2599.62|2601.12|2600.62|2601.62|2601.12|2599.87|2599.37|633
1733322600000|2024-12-04 14:30:00|2600.99|2600.49|2599.87|2599.37|2601.12|2600.62|2599.12|2598.62|785
1733322900000|2024-12-04 14:35:00|2600.12|2599.62|2597.87|2597.37|2600.87|2600.37|2597.37|2596.87|889
1733323200000|2024-12-04 14:40:00|2598.12|2597.62|2598.62|2598.12|2599.24|2598.74|2597.74|2597.24|528
1733323500000|2024-12-04 14:45:00|2598.74|2598.24|2598.87|2598.37|2599.87|2599.37|2597.62|2597.12|667
1733323800000|2024-12-04 14:50:00|2598.99|2598.49|2599.87|2599.37|2600.12|2599.62|2597.87|2597.37|621
1733324100000|2024-12-04 14:55:00|2600.12|2599.62|2598.37|2597.87|2600.62|2600.12|2598.37|2597.87|790
1733324400000|2024-12-04 15:00:00|2598.24|2597.74|2595.87|2595.37|2598.37|2597.87|2595.74|2595.24|887
1733324700000|2024-12-04 15:05:00|2595.74|2595.24|2596.12|2595.62|2596.62|2596.12|2594.87|2594.37|861
1733325000000|2024-12-04 15:10:00|2595.86|2595.36|2594.36|2593.86|2596.61|2596.11|2594.11|2593.61|650
1733325300000|2024-12-04 15:15:00|2594.23|2593.73|2594.36|2593.86|2594.61|2594.11|2592.11|2591.61|776
1733325600000|2024-12-04 15:20:00|2594.61|2594.11|2595.61|2595.11|2596.11|2595.61|2593.86|2593.36|468
1733325900000|2024-12-04 15:25:00|2595.73|2595.23|2597.11|2596.61|2597.36|2596.86|2595.36|2594.86|661
1733326200000|2024-12-04 15:30:00|2597.23|2596.73|2599.86|2599.36|2599.98|2599.48|2596.61|2596.11|846
1733326500000|2024-12-04 15:35:00|2599.98|2599.48|2600.11|2599.61|2601.61|2601.11|2599.86|2599.36|1398
1733326800000|2024-12-04 15:40:00|2600.36|2599.86|2600.73|2600.23|2601.11|2600.61|2599.36|2598.86|848
1733327100000|2024-12-04 15:45:00|2600.61|2600.11|2597.36|2596.86|2600.61|2600.11|2596.86|2596.36|1143
1733327400000|2024-12-04 15:50:00|2597.23|2596.73|2595.61|2595.11|2597.98|2597.48|2595.36|2594.86|907
1733327700000|2024-12-04 15:55:00|2595.86|2595.36|2595.61|2595.11|2597.11|2596.61|2595.48|2594.98|1149
1733328000000|2024-12-04 16:00:00|2595.73|2595.23|2595.36|2594.86|2597.11|2596.61|2594.98|2594.48|1100
1733328300000|2024-12-04 16:05:00|2595.48|2594.98|2593.86|2593.36|2595.86|2595.36|2593.86|2593.36|1232
1733328600000|2024-12-04 16:10:00|2593.98|2593.48|2592.23|2591.73|2594.61|2594.11|2591.61|2591.11|2123
1733328900000|2024-12-04 16:15:00|2592.11|2591.61|2592.61|2592.11|2592.86|2592.36|2591.11|2590.61|2189
1733329200000|2024-12-04 16:20:00|2592.73|2592.23|2592.84|2591.34|2593.86|2593.36|2592.23|2591.34|2604
1733329500000|2024-12-04 16:25:00|2592.83|2591.33|2593.3|2591.8|2593.77|2592.27|2591.92|2590.42|1217
1733329800000|2024-12-04 16:30:00|2595.43|2594.03|2595.06|2593.66|2595.43|2594.03|2594.56|2593.16|1007
1733330100000|2024-12-04 16:35:00|2595.18|2593.78|2595.18|2593.78|2595.81|2594.41|2594.81|2593.41|90
1733330400000|2024-12-04 16:40:00|2595.31|2593.91|2594.56|2593.16|2595.31|2593.91|2594.56|2593.16|3
1733330700000|2024-12-04 16:45:00|2594.68|2593.28|2596.68|2595.28|2596.68|2595.28|2594.68|2593.28|27
1733331000000|2024-12-04 16:50:00|2596.18|2594.78|2596.81|2595.41|2596.81|2595.41|2596.18|2594.78|3
1733331300000|2024-12-04 16:55:00|2596.68|2595.28|2597.36|2595.86|2597.36|2595.91|2596.68|2595.28|39
1733331600000|2024-12-04 17:00:00|2597.35|2595.85|2595.49|2593.99|2597.36|2595.86|2595.49|2593.99|0
1733331900000|2024-12-04 17:05:00|2595.5|2594|2594.86|2593.36|2595.5|2594|2594.86|2593.36|0
1733332200000|2024-12-04 17:10:00|2594.85|2593.35|2593.95|2592.45|2594.87|2593.37|2593.48|2591.98|0
1733332500000|2024-12-04 17:15:00|2594.41|2592.91|2593.95|2592.45|2594.41|2592.91|2593.95|2592.45|0
1733332800000|2024-12-04 17:20:00|2593.96|2592.46|2593.07|2591.57|2594.19|2592.69|2592.54|2591.04|0
1733333100000|2024-12-04 17:25:00|2593.06|2591.56|2593.53|2592.03|2594|2592.5|2593.06|2591.56|0
1733333400000|2024-12-04 17:30:00|2593.52|2592.02|2593.04|2591.54|2593.53|2592.03|2592.57|2591.07|0
1733333700000|2024-12-04 17:35:00|2592.81|2591.31|2593.05|2591.55|2593.05|2591.55|2592.11|2590.61|0
1733334000000|2024-12-04 17:40:00|2593.04|2591.54|2593.5|2592|2593.5|2592|2592.55|2591.05|0
1733334300000|2024-12-04 17:45:00|2593.49|2591.99|2593.98|2592.48|2593.98|2592.48|2593.03|2591.53|0
1733334600000|2024-12-04 17:50:00|2593.99|2592.49|2594.92|2593.42|2594.92|2593.42|2593.99|2592.49|0
1733334900000|2024-12-04 17:55:00|2594.46|2592.96|2594.45|2592.95|2594.93|2593.43|2594.45|2592.95|0
1733335200000|2024-12-04 18:00:00|2594.44|2592.94|2593.99|2592.49|2594.45|2592.95|2593.98|2592.48|0
1733335500000|2024-12-04 18:05:00|2593.98|2592.48|2593.98|2592.48|2593.99|2592.49|2593.52|2592.02|0
1733335800000|2024-12-04 18:10:00|2593.99|2592.49|2592.6|2591.1|2594.45|2592.95|2592.59|2591.09|0
1733336100000|2024-12-04 18:15:00|2592.61|2591.11|2592.59|2591.09|2592.61|2591.11|2592.14|2590.64|0
1733336400000|2024-12-04 18:20:00|2592.6|2591.1|2591.19|2589.69|2592.6|2591.1|2591.19|2589.69|0
1733336700000|2024-12-04 18:25:00|2591.65|2590.15|2590.71|2589.21|2591.65|2590.15|2590.7|2589.2|0
1733337000000|2024-12-04 18:30:00|2590.7|2589.2|2589.3|2587.8|2590.7|2589.2|2588.83|2587.33|0
1733337300000|2024-12-04 18:35:00|2589.31|2587.81|2589.8|2588.3|2589.8|2588.3|2588.83|2587.33|0
1733337600000|2024-12-04 18:40:00|2589.81|2588.31|2589.84|2588.34|2590.74|2589.24|2589.33|2587.83|0
1733337900000|2024-12-04 18:45:00|2590.3|2588.8|2590.79|2589.29|2591.26|2589.76|2590.08|2588.58|0
1733338200000|2024-12-04 18:50:00|2590.8|2589.3|2591.76|2590.26|2592.21|2590.71|2590.79|2589.29|0
1733338500000|2024-12-04 18:55:00|2591.77|2590.27|2591.72|2590.22|2592.7|2591.2|2591.72|2590.22|0
1733338800000|2024-12-04 19:00:00|2591.71|2590.21|2592.22|2590.72|2592.68|2591.18|2590.78|2589.28|0
1733339100000|2024-12-04 19:05:00|2592.23|2590.73|2592.22|2590.72|2592.23|2590.73|2592.21|2590.71|0
1733339400000|2024-12-04 19:10:00|2592.23|2590.73|2592.23|2590.73|2592.69|2591.19|2592.22|2590.72|0
1733339700000|2024-12-04 19:15:00|2592.22|2590.72|2592.26|2590.76|2592.72|2591.22|2592.22|2590.72|0
1733340000000|2024-12-04 19:20:00|2592.25|2590.75|2592.3|2590.8|2592.74|2591.24|2591.8|2590.3|0
1733340300000|2024-12-04 19:25:00|2592.29|2590.79|2590.45|2588.95|2592.29|2590.79|2589.52|2588.02|0
1733340600000|2024-12-04 19:30:00|2590.44|2588.94|2590.93|2589.43|2590.93|2589.43|2590.44|2588.94|0
1733340900000|2024-12-04 19:35:00|2590.94|2589.44|2591.03|2589.53|2591.87|2590.37|2590.79|2589.29|0
1733341200000|2024-12-04 19:40:00|2591.26|2589.76|2591.25|2589.75|2591.27|2589.77|2590.77|2589.27|0
1733341500000|2024-12-04 19:45:00|2591.71|2590.21|2592.16|2590.66|2592.62|2591.12|2591.7|2590.2|0
1733341800000|2024-12-04 19:50:00|2592.15|2590.65|2592.17|2590.67|2592.62|2591.12|2591.69|2590.19|0
1733342100000|2024-12-04 19:55:00|2592.18|2590.68|2592.19|2590.69|2592.65|2591.15|2592.17|2590.67|0
1733342400000|2024-12-04 20:00:00|2592.18|2590.68|2592.67|2591.17|2592.67|2591.17|2592.18|2590.68|0
1733342700000|2024-12-04 20:05:00|2592.66|2591.16|2593.16|2591.66|2593.16|2591.66|2592.66|2591.16|0
1733343000000|2024-12-04 20:10:00|2593.15|2591.65|2592.69|2591.19|2593.18|2591.68|2592.69|2591.19|0
1733343300000|2024-12-04 20:15:00|2592.7|2591.2|2593.62|2592.12|2593.62|2592.12|2592.69|2591.19|0
1733343600000|2024-12-04 20:20:00|2594.08|2592.58|2593.62|2592.12|2594.09|2592.59|2593.62|2592.12|0
1733343900000|2024-12-04 20:25:00|2593.63|2592.13|2592.24|2590.74|2594.1|2592.6|2591.78|2590.28|0
1733344200000|2024-12-04 20:30:00|2592.23|2590.73|2592.71|2591.21|2592.71|2591.21|2592.23|2590.73|0
1733344500000|2024-12-04 20:35:00|2592.7|2591.2|2592.74|2591.24|2593.21|2591.71|2592.28|2590.78|0
1733344800000|2024-12-04 20:40:00|2592.73|2591.23|2591.82|2590.32|2592.74|2591.24|2591.36|2589.86|0
1733345100000|2024-12-04 20:45:00|2592.28|2590.78|2592.76|2591.26|2592.76|2591.26|2592.27|2590.77|0
1733345400000|2024-12-04 20:50:00|2592.77|2591.27|2593.2|2591.7|2593.67|2592.17|2592.75|2591.25|0
1733345700000|2024-12-04 20:55:00|2593.19|2591.69|2592.37|2590.87|2593.19|2591.69|2591.43|2589.93|0
1733346000000|2024-12-04 21:00:00|2593.1|2591.6|2592.13|2590.63|2593.2|2591.7|2592.04|2590.54|0
1733346300000|2024-12-04 21:05:00|2592.09|2590.59|2592.51|2591.01|2592.51|2591.01|2592.04|2590.54|0
1733346600000|2024-12-04 21:10:00|2592.42|2590.92|2592.04|2590.54|2592.51|2591.01|2592.04|2590.54|0
1733346900000|2024-12-04 21:15:00|2592.03|2590.53|2592.13|2590.63|2592.23|2590.73|2591.85|2590.35|0
1733347200000|2024-12-04 21:20:00|2592.04|2590.54|2592.13|2590.63|2592.23|2590.73|2592.04|2590.54|0
1733347500000|2024-12-04 21:25:00|2591.94|2590.44|2591.85|2590.35|2591.94|2590.44|2591.85|2590.35|0
1733347800000|2024-12-04 21:30:00|2591.94|2590.44|2591.75|2590.25|2592.04|2590.54|2591.66|2590.16|0
1733348100000|2024-12-04 21:35:00|2591.8|2590.3|2591.85|2590.35|2591.94|2590.44|2591.8|2590.3|0
1733348400000|2024-12-04 21:40:00|2591.9|2590.4|2591.85|2590.35|2591.94|2590.44|2591.85|2590.35|0
1733348700000|2024-12-04 21:45:00|2591.84|2590.34|2591.75|2590.25|2591.94|2590.44|2591.47|2589.97|0
1733349000000|2024-12-04 21:50:00|2591.66|2590.16|2591.85|2590.35|2592.04|2590.54|2591.66|2590.16|0
1733349300000|2024-12-04 21:55:00|2591.9|2590.4|2591.8|2590.3|2592.13|2590.63|2591.61|2590.11|0
1733349600000|2024-12-04 22:00:00|2591.7|2590.2|2591.7|2590.2|2591.75|2590.25|2591.66|2590.16|0
1733349900000|2024-12-04 22:05:00|2591.71|2590.21|2591.85|2590.35|2591.9|2590.4|2591.71|2590.21|0
1733350200000|2024-12-04 22:10:00|2591.99|2590.49|2592.09|2590.59|2592.09|2590.59|2591.94|2590.44|0
1733350500000|2024-12-04 22:15:00|2592.13|2590.63|2592.29|2590.79|2592.29|2590.79|2591.99|2590.49|0
1733350800000|2024-12-04 22:20:00|2592.43|2590.93|2592.33|2590.83|2592.43|2590.93|2592.29|2590.79|0
1733351100000|2024-12-04 22:25:00|2592.29|2590.79|2592.33|2590.83|2592.33|2590.83|2592.29|2590.79|0
1733351400000|2024-12-04 22:30:00|2592.29|2590.79|2592.29|2590.79|2592.38|2590.88|2592.29|2590.79|0
1733351700000|2024-12-04 22:35:00|2592.28|2590.78|2592.29|2590.79|2592.29|2590.79|2592.19|2590.69|0
1733352000000|2024-12-04 22:40:00|2592.28|2590.78|2592.24|2590.74|2592.29|2590.79|2592.19|2590.69|0
1733352300000|2024-12-04 22:45:00|2592.19|2590.69|2592.24|2590.74|2592.29|2590.79|2592.19|2590.69|0
1733352600000|2024-12-04 22:50:00|2592.19|2590.69|2592.14|2590.64|2592.19|2590.69|2592.1|2590.6|0
1733352900000|2024-12-04 22:55:00|2592.19|2590.69|2592.1|2590.6|2592.19|2590.69|2592.1|2590.6|0
1733353200000|2024-12-04 23:00:00|2592.08|2590.58|2591.48|2589.98|2592.08|2590.58|2590.91|2589.41|0
1733353500000|2024-12-04 23:05:00|2591.53|2590.03|2591.67|2590.17|2591.67|2590.17|2591.29|2589.79|0
1733353800000|2024-12-04 23:10:00|2591.72|2590.22|2591.76|2590.26|2591.81|2590.31|2591.38|2589.88|0
1733354100000|2024-12-04 23:15:00|2591.77|2590.27|2591.95|2590.45|2592.14|2590.64|2591.76|2590.26|0
1733354400000|2024-12-04 23:20:00|2592|2590.5|2592.14|2590.64|2592.33|2590.83|2591.86|2590.36|0
1733354700000|2024-12-04 23:25:00|2592.05|2590.55|2591.76|2590.26|2592.14|2590.64|2591.67|2590.17|0
1733355000000|2024-12-04 23:30:00|2591.77|2590.27|2591.95|2590.45|2592|2590.5|2591.77|2590.27|0
1733355300000|2024-12-04 23:35:00|2591.91|2590.41|2591.38|2589.88|2591.95|2590.45|2591.38|2589.88|0
1733355600000|2024-12-04 23:40:00|2591.43|2589.93|2591.67|2590.17|2591.81|2590.31|2591.29|2589.79|0
1733355900000|2024-12-04 23:45:00|2591.72|2590.22|2591.86|2590.36|2592.05|2590.55|2591.67|2590.17|0
1733356200000|2024-12-04 23:50:00|2591.85|2590.35|2591.86|2590.36|2592|2590.5|2591.67|2590.17|0
1733356500000|2024-12-04 23:55:00|2591.91|2590.41|2591.38|2589.88|2591.95|2590.45|2591.29|2589.79|0
1733356800000|2024-12-05 00:00:00|2591.33|2589.83|2591|2589.5|2591.33|2589.83|2590.81|2589.31|0
1733357100000|2024-12-05 00:05:00|2590.95|2589.45|2590.91|2589.41|2591.1|2589.6|2590.81|2589.31|0
1733357400000|2024-12-05 00:10:00|2591|2589.5|2590.91|2589.41|2591.19|2589.69|2590.72|2589.22|0
1733357700000|2024-12-05 00:15:00|2590.95|2589.45|2591.55|2590.05|2592.93|2591.43|2590.81|2589.31|0
1733358000000|2024-12-05 00:20:00|2591.56|2590.06|2591.56|2590.06|2592.02|2590.52|2591.55|2590.05|0
1733358300000|2024-12-05 00:25:00|2591.55|2590.05|2590.63|2589.13|2591.56|2590.06|2590.63|2589.13|0
1733358600000|2024-12-05 00:30:00|2591.09|2589.59|2591.55|2590.05|2591.56|2590.06|2591.09|2589.59|0
1733358900000|2024-12-05 00:35:00|2591.78|2590.28|2591.55|2590.05|2592.02|2590.52|2591.09|2589.59|0
1733359200000|2024-12-05 00:40:00|2591.56|2590.06|2591.55|2590.05|2591.56|2590.06|2591.31|2589.81|0
1733359500000|2024-12-05 00:45:00|2591.09|2589.59|2591.54|2590.04|2591.55|2590.05|2591.09|2589.59|0
1733359800000|2024-12-05 00:50:00|2591.55|2590.05|2591.54|2590.04|2591.55|2590.05|2591.07|2589.57|0
1733360100000|2024-12-05 00:55:00|2591.31|2589.81|2591.08|2589.58|2591.31|2589.81|2591.08|2589.58|0
1733360400000|2024-12-05 01:00:00|2590.62|2589.12|2590.38|2588.88|2590.62|2589.12|2589.69|2588.19|0
1733360700000|2024-12-05 01:05:00|2590.39|2588.89|2590.63|2589.13|2590.63|2589.13|2589.7|2588.2|0
1733361000000|2024-12-05 01:10:00|2590.4|2588.9|2590.4|2588.9|2590.63|2589.13|2590.16|2588.66|0
1733361300000|2024-12-05 01:15:00|2590.63|2589.13|2590.17|2588.67|2590.63|2589.13|2589.71|2588.21|0
1733361600000|2024-12-05 01:20:00|2589.94|2588.44|2590.65|2589.15|2590.65|2589.15|2589.71|2588.21|0
1733361900000|2024-12-05 01:25:00|2590.64|2589.14|2590.87|2589.37|2591.11|2589.61|2590.64|2589.14|0
1733362200000|2024-12-05 01:30:00|2590.64|2589.14|2592.03|2590.53|2592.04|2590.54|2590.64|2589.14|0
1733362500000|2024-12-05 01:35:00|2591.8|2590.3|2592.96|2591.46|2592.97|2591.47|2591.57|2590.07|0
1733362800000|2024-12-05 01:40:00|2592.95|2591.45|2592.51|2591.01|2592.96|2591.46|2592.49|2590.99|0
1733363100000|2024-12-05 01:45:00|2592.5|2591|2592.04|2590.54|2592.51|2591.01|2592.04|2590.54|0
1733363400000|2024-12-05 01:50:00|2592.05|2590.55|2591.58|2590.08|2592.05|2590.55|2591.58|2590.08|0
1733363700000|2024-12-05 01:55:00|2591.59|2590.09|2591.58|2590.08|2591.59|2590.09|2590.66|2589.16|0
1733364000000|2024-12-05 02:00:00|2591.35|2589.85|2591.8|2590.3|2591.8|2590.3|2590.64|2589.14|0
1733364300000|2024-12-05 02:05:00|2591.81|2590.31|2592.5|2591|2592.5|2591|2591.57|2590.07|0
1733364600000|2024-12-05 02:10:00|2592.49|2590.99|2592.5|2591|2592.5|2591|2592.26|2590.76|0
1733364900000|2024-12-05 02:15:00|2592.96|2591.46|2592.96|2591.46|2593.42|2591.92|2592.96|2591.46|0
1733365200000|2024-12-05 02:20:00|2593.42|2591.92|2592.96|2591.46|2593.42|2591.92|2592.5|2591|0
1733365500000|2024-12-05 02:25:00|2592.95|2591.45|2592.96|2591.46|2592.96|2591.46|2592.95|2591.45|0
1733365800000|2024-12-05 02:30:00|2593.42|2591.92|2593.42|2591.92|2593.89|2592.39|2593.42|2591.92|0
1733366100000|2024-12-05 02:35:00|2593.43|2591.93|2593.43|2591.93|2593.43|2591.93|2593.19|2591.69|0
1733366400000|2024-12-05 02:40:00|2593.89|2592.39|2593.88|2592.38|2593.89|2592.39|2593.65|2592.15|0
1733366700000|2024-12-05 02:45:00|2593.89|2592.39|2592.25|2590.75|2593.89|2592.39|2592.25|2590.75|0
1733367000000|2024-12-05 02:50:00|2592.02|2590.52|2592.71|2591.21|2592.95|2591.45|2592.01|2590.51|0
1733367300000|2024-12-05 02:55:00|2592.48|2590.98|2592.01|2590.51|2592.48|2590.98|2592.01|2590.51|0
1733367600000|2024-12-05 03:00:00|2592.02|2590.52|2591.32|2589.82|2592.02|2590.52|2591.32|2589.82|0
1733367900000|2024-12-05 03:05:00|2591.55|2590.05|2592.5|2591|2592.96|2591.46|2591.32|2589.82|0
1733368200000|2024-12-05 03:10:00|2592.73|2591.23|2592.5|2591|2592.73|2591.23|2592.49|2590.99|0
1733368500000|2024-12-05 03:15:00|2592.49|2590.99|2592.56|2591.06|2592.56|2591.06|2592.49|2590.99|0
1733368800000|2024-12-05 03:20:00|2592.1|2590.6|2591.87|2590.37|2592.1|2590.6|2591.41|2589.91|0
1733369100000|2024-12-05 03:25:00|2592.1|2590.6|2592.56|2591.06|2592.56|2591.06|2592.1|2590.6|0
1733369400000|2024-12-05 03:30:00|2592.57|2591.07|2593.02|2591.52|2593.03|2591.53|2592.56|2591.06|0
1733369700000|2024-12-05 03:35:00|2592.79|2591.29|2592.57|2591.07|2592.79|2591.29|2592.56|2591.06|0
1733370000000|2024-12-05 03:40:00|2592.56|2591.06|2593.49|2591.99|2593.49|2591.99|2592.56|2591.06|0
1733370300000|2024-12-05 03:45:00|2593.95|2592.45|2593.95|2592.45|2593.95|2592.45|2593.95|2592.45|0
1733370600000|2024-12-05 03:50:00|2593.49|2591.99|2593.95|2592.45|2593.95|2592.45|2593.49|2591.99|0
1733370900000|2024-12-05 03:55:00|2593.72|2592.22|2593.49|2591.99|2593.72|2592.22|2593.49|2591.99|0
1733371200000|2024-12-05 04:00:00|2593.26|2591.76|2593.02|2591.52|2593.49|2591.99|2593.02|2591.52|0
1733371500000|2024-12-05 04:05:00|2593.03|2591.53|2593.02|2591.52|2593.49|2591.99|2593.02|2591.52|0
1733371800000|2024-12-05 04:10:00|2592.79|2591.29|2592.32|2590.82|2592.79|2591.29|2592.32|2590.82|0
1733372100000|2024-12-05 04:15:00|2592.55|2591.05|2592.09|2590.59|2592.56|2591.06|2592.09|2590.59|0
1733372400000|2024-12-05 04:20:00|2592.1|2590.6|2592.1|2590.6|2592.56|2591.06|2592.1|2590.6|0
1733372700000|2024-12-05 04:25:00|2592.33|2590.83|2592.09|2590.59|2592.56|2591.06|2592.09|2590.59|0
1733373000000|2024-12-05 04:30:00|2591.17|2589.67|2591.17|2589.67|2591.17|2589.67|2591.17|2589.67|0
1733373300000|2024-12-05 04:35:00|2591.16|2589.66|2591.16|2589.66|2591.17|2589.67|2590.7|2589.2|0
1733373600000|2024-12-05 04:40:00|2590.7|2589.2|2591.39|2589.89|2591.39|2589.89|2590.7|2589.2|0
1733373900000|2024-12-05 04:45:00|2591.16|2589.66|2591.17|2589.67|2591.4|2589.9|2591.16|2589.66|0
1733374200000|2024-12-05 04:50:00|2591.63|2590.13|2591.64|2590.14|2591.64|2590.14|2591.63|2590.13|0
1733374500000|2024-12-05 04:55:00|2591.41|2589.91|2591.17|2589.67|2591.41|2589.91|2591.17|2589.67|0
1733374800000|2024-12-05 05:00:00|2591.18|2589.68|2591.63|2590.13|2591.64|2590.14|2591.17|2589.67|0
1733375100000|2024-12-05 05:05:00|2591.64|2590.14|2591.63|2590.13|2591.64|2590.14|2591.63|2590.13|0
1733375400000|2024-12-05 05:10:00|2591.64|2590.14|2591.5|2590|2591.64|2590.14|2591.49|2589.99|0
1733375700000|2024-12-05 05:15:00|2591.96|2590.46|2591.5|2590|2591.97|2590.47|2591.5|2590|0
1733376000000|2024-12-05 05:20:00|2591.51|2590.01|2591.5|2590|2591.51|2590.01|2591.5|2590|0
1733376300000|2024-12-05 05:25:00|2591.51|2590.01|2590.58|2589.08|2591.51|2590.01|2590.57|2589.07|0
1733376600000|2024-12-05 05:30:00|2591.04|2589.54|2591.28|2589.78|2591.28|2589.78|2590.58|2589.08|0
1733376900000|2024-12-05 05:35:00|2591.05|2589.55|2591.3|2589.8|2591.3|2589.8|2591.05|2589.55|0
1733377200000|2024-12-05 05:40:00|2591.07|2589.57|2590.61|2589.11|2591.3|2589.8|2590.38|2588.88|0
1733377500000|2024-12-05 05:45:00|2590.6|2589.1|2591.29|2589.79|2591.52|2590.02|2590.37|2588.87|0
1733377800000|2024-12-05 05:50:00|2590.83|2589.33|2592.22|2590.72|2592.22|2590.72|2590.83|2589.33|0
1733378100000|2024-12-05 05:55:00|2592.45|2590.95|2593.61|2592.11|2593.61|2592.11|2592.45|2590.95|0
1733378400000|2024-12-05 06:00:00|2593.62|2592.12|2593.38|2591.88|2594.08|2592.58|2593.15|2591.65|0
1733378700000|2024-12-05 06:05:00|2593.15|2591.65|2593.61|2592.11|2593.61|2592.11|2593.15|2591.65|0
1733379000000|2024-12-05 06:10:00|2594.07|2592.57|2592.69|2591.19|2594.08|2592.58|2592.46|2590.96|0
1733379300000|2024-12-05 06:15:00|2592.46|2590.96|2592.69|2591.19|2593.15|2591.65|2592.46|2590.96|0
1733379600000|2024-12-05 06:20:00|2592.7|2591.2|2592.36|2590.86|2593.62|2592.12|2592.36|2590.86|0
1733379900000|2024-12-05 06:25:00|2592.13|2590.63|2592.59|2591.09|2592.59|2591.09|2591.89|2590.39|0
1733380200000|2024-12-05 06:30:00|2592.36|2590.86|2592.83|2591.33|2592.83|2591.33|2591.9|2590.4|0
1733380500000|2024-12-05 06:35:00|2593.06|2591.56|2592.59|2591.09|2593.29|2591.79|2592.59|2591.09|0
1733380800000|2024-12-05 06:40:00|2592.13|2590.63|2592.59|2591.09|2592.59|2591.09|2591.67|2590.17|0
1733381100000|2024-12-05 06:45:00|2592.6|2591.1|2592.13|2590.63|2593.06|2591.56|2592.13|2590.63|0
1733381400000|2024-12-05 06:50:00|2591.9|2590.4|2591.67|2590.17|2592.13|2590.63|2591.2|2589.7|0
1733381700000|2024-12-05 06:55:00|2591.9|2590.4|2592.13|2590.63|2592.59|2591.09|2591.66|2590.16|0
1733382000000|2024-12-05 07:00:00|2592.12|2590.62|2591.19|2589.69|2592.13|2590.63|2589.35|2587.85|0
1733382300000|2024-12-05 07:05:00|2591.42|2589.92|2590.74|2589.24|2591.67|2590.17|2590.28|2588.78|0
1733382600000|2024-12-05 07:10:00|2591.2|2589.7|2591.21|2589.71|2592.59|2591.09|2590.74|2589.24|0
1733382900000|2024-12-05 07:15:00|2591.44|2589.94|2592.13|2590.63|2592.13|2590.63|2590.27|2588.77|0
1733383200000|2024-12-05 07:20:00|2592.12|2590.62|2591.66|2590.16|2592.13|2590.63|2591.19|2589.69|0
1733383500000|2024-12-05 07:25:00|2591.68|2590.18|2592.36|2590.86|2593.07|2591.57|2591.68|2590.18|0
1733383800000|2024-12-05 07:30:00|2592.81|2591.31|2594.51|2593.11|2598.63|2597.23|2592.81|2591.31|30
1733384100000|2024-12-05 07:35:00|2594.26|2592.86|2594.13|2592.73|2594.26|2592.86|2594.13|2592.73|5
1733384400000|2024-12-05 07:40:00|2594.26|2592.86|2594.38|2592.98|2594.51|2593.11|2594.26|2592.86|11
1733384700000|2024-12-05 07:45:00|2594.51|2593.11|2595.88|2594.48|2596.26|2594.86|2594.51|2593.11|15
1733385000000|2024-12-05 07:50:00|2596.01|2594.61|2596.63|2595.23|2597.26|2595.86|2595.76|2594.36|18
1733385300000|2024-12-05 07:55:00|2596.18|2594.68|2593.42|2591.92|2596.64|2595.14|2593.4|2591.9|0
1733385600000|2024-12-05 08:00:00|2594.34|2592.84|2597.06|2596.56|2597.06|2596.56|2593.18|2591.92|2858
1733385900000|2024-12-05 08:05:00|2596.81|2596.31|2598.06|2597.56|2598.06|2597.56|2593.81|2593.31|1581
1733386200000|2024-12-05 08:10:00|2597.81|2597.31|2597.56|2597.06|2599.06|2598.56|2596.56|2596.06|1274
1733386500000|2024-12-05 08:15:00|2597.31|2596.81|2599.31|2598.81|2599.68|2599.18|2595.81|2595.31|867
1733386800000|2024-12-05 08:20:00|2599.06|2598.56|2600.93|2600.43|2601.81|2601.31|2598.93|2598.43|872
1733387100000|2024-12-05 08:25:00|2601.06|2600.56|2600.56|2600.06|2602.18|2601.68|2599.93|2599.43|876
1733387400000|2024-12-05 08:30:00|2600.81|2600.31|2601.18|2600.68|2601.31|2600.81|2599.31|2598.81|1087
1733387700000|2024-12-05 08:35:00|2601.06|2600.56|2602.56|2602.06|2602.93|2602.43|2600.56|2600.06|790
1733388000000|2024-12-05 08:40:00|2602.88|2602.38|2603.88|2603.38|2604.63|2604.13|2602.13|2601.63|848
1733388300000|2024-12-05 08:45:00|2604|2603.5|2605|2604.5|2605.25|2604.75|2603.38|2602.88|773
1733388600000|2024-12-05 08:50:00|2604.88|2604.38|2603.88|2603.38|2605.63|2605.13|2603.88|2603.38|619
1733388900000|2024-12-05 08:55:00|2603.63|2603.13|2603.13|2602.63|2605.5|2605|2602.38|2601.88|531
1733389200000|2024-12-05 09:00:00|2603.25|2602.75|2603.13|2602.63|2604.13|2603.63|2602.13|2601.63|561
1733389500000|2024-12-05 09:05:00|2603|2602.5|2599.63|2599.13|2604.38|2603.88|2599.38|2598.88|478
1733389800000|2024-12-05 09:10:00|2599.38|2598.88|2601.63|2601.13|2601.63|2601.13|2598.38|2597.88|687
1733390100000|2024-12-05 09:15:00|2601.75|2601.25|2601.88|2601.38|2602.13|2601.63|2599.88|2599.38|360
1733390400000|2024-12-05 09:20:00|2601.75|2601.25|2600.63|2600.13|2602|2601.5|2599.5|2599|541
1733390700000|2024-12-05 09:25:00|2600.88|2600.38|2599.88|2599.38|2600.88|2600.38|2599.63|2599.13|283
1733391000000|2024-12-05 09:30:00|2599.75|2599.25|2597.63|2597.13|2599.88|2599.38|2597.13|2596.63|573
1733391300000|2024-12-05 09:35:00|2597.88|2597.38|2596.38|2595.88|2598.5|2598|2596.13|2595.63|403
1733391600000|2024-12-05 09:40:00|2596.63|2596.13|2597.88|2597.38|2598.88|2598.38|2596.13|2595.63|357
1733391900000|2024-12-05 09:45:00|2598|2597.5|2598.38|2597.88|2598.63|2598.13|2596.38|2595.88|569
1733392200000|2024-12-05 09:50:00|2598.5|2598|2599|2598.5|2600|2599.5|2598.38|2597.88|468
1733392500000|2024-12-05 09:55:00|2598.88|2598.38|2598.63|2598.13|2599.63|2599.13|2598.38|2597.88|284
1733392800000|2024-12-05 10:00:00|2598.5|2598|2601|2600.5|2601.13|2600.63|2598.5|2598|388
1733393100000|2024-12-05 10:05:00|2601.13|2600.63|2602.38|2601.88|2602.75|2602.25|2601.13|2600.63|564
1733393400000|2024-12-05 10:10:00|2602.5|2602|2604.13|2603.63|2604.38|2603.88|2602.13|2601.63|602
1733393700000|2024-12-05 10:15:00|2604.25|2603.75|2603.63|2603.13|2604.63|2604.13|2602.88|2602.38|317
1733394000000|2024-12-05 10:20:00|2603.75|2603.25|2602.63|2602.13|2604.25|2603.75|2602.63|2602.13|248
1733394300000|2024-12-05 10:25:00|2602.5|2602|2602.88|2602.38|2603.13|2602.63|2601.38|2600.88|366
1733394600000|2024-12-05 10:30:00|2603|2602.5|2604.13|2603.63|2604.38|2603.88|2602.38|2601.88|351
1733394900000|2024-12-05 10:35:00|2603.88|2603.38|2603.88|2603.38|2604.13|2603.63|2602.63|2602.13|490
1733395200000|2024-12-05 10:40:00|2604.13|2603.63|2602.88|2602.38|2604.63|2604.13|2602.88|2602.38|448
1733395500000|2024-12-05 10:45:00|2602.63|2602.13|2600.88|2600.38|2602.63|2602.13|2600.63|2600.13|616
1733395800000|2024-12-05 10:50:00|2601.13|2600.63|2600.63|2600.13|2601.38|2600.88|2599.88|2599.38|765
1733396100000|2024-12-05 10:55:00|2600.88|2600.38|2599.75|2599.25|2602.13|2601.63|2599.75|2599.25|731
1733396400000|2024-12-05 11:00:00|2599.88|2599.38|2601.63|2601.13|2601.63|2601.13|2599.63|2599.13|467
1733396700000|2024-12-05 11:05:00|2601.5|2601|2599.88|2599.38|2601.88|2601.38|2599.75|2599.25|366
1733397000000|2024-12-05 11:10:00|2599.75|2599.25|2601.38|2600.88|2601.63|2601.13|2599.63|2599.13|326
1733397300000|2024-12-05 11:15:00|2601.13|2600.63|2601.13|2600.63|2602.5|2602|2600.75|2600.25|480
1733397600000|2024-12-05 11:20:00|2600.88|2600.38|2601.13|2600.63|2601.38|2600.88|2600.63|2600.13|313
1733397900000|2024-12-05 11:25:00|2601.38|2600.88|2601.5|2601|2602.63|2602.13|2601.38|2600.88|373
1733398200000|2024-12-05 11:30:00|2601.63|2601.13|2601.63|2601.13|2601.88|2601.38|2600.75|2600.25|181
1733398500000|2024-12-05 11:35:00|2601.38|2600.88|2602.88|2602.38|2603.13|2602.63|2601.38|2600.88|209
1733398800000|2024-12-05 11:40:00|2603.13|2602.63|2603.13|2602.63|2603.38|2602.88|2602.75|2602.25|179
1733399100000|2024-12-05 11:45:00|2603.25|2602.75|2602.88|2602.38|2603.63|2603.13|2602.13|2601.63|313
1733399400000|2024-12-05 11:50:00|2602.63|2602.13|2603.38|2602.88|2603.88|2603.38|2602.63|2602.13|197
1733399700000|2024-12-05 11:55:00|2603.5|2603|2601.88|2601.38|2603.5|2603|2601.88|2601.38|241
1733400000000|2024-12-05 12:00:00|2602|2601.5|2603|2602.5|2604.13|2603.63|2601.75|2601.25|310
1733400300000|2024-12-05 12:05:00|2602.88|2602.38|2602.63|2602.13|2603.25|2602.75|2602.13|2601.63|170
1733400600000|2024-12-05 12:10:00|2602.5|2602|2602.88|2602.38|2603.38|2602.88|2602.38|2601.88|222
1733400900000|2024-12-05 12:15:00|2602.75|2602.25|2601.38|2600.88|2602.88|2602.38|2600.88|2600.38|237
1733401200000|2024-12-05 12:20:00|2601.5|2601|2600.13|2599.63|2601.63|2601.13|2599.88|2599.38|311
1733401500000|2024-12-05 12:25:00|2600.25|2599.75|2601|2600.5|2601.38|2600.88|2600.13|2599.63|399
1733401800000|2024-12-05 12:30:00|2600.75|2600.25|2600.13|2599.63|2600.75|2600.25|2599.63|2599.13|278
1733402100000|2024-12-05 12:35:00|2600.25|2599.75|2602.13|2601.63|2602.38|2601.88|2600.13|2599.63|242
1733402400000|2024-12-05 12:40:00|2601.81|2601.31|2602.06|2601.56|2602.56|2602.06|2601.43|2600.93|363
1733402700000|2024-12-05 12:45:00|2601.93|2601.43|2601.31|2600.81|2602.56|2602.06|2601.31|2600.81|246
1733403000000|2024-12-05 12:50:00|2601.18|2600.68|2600.81|2600.31|2602.31|2601.81|2600.81|2600.31|346
1733403300000|2024-12-05 12:55:00|2600.93|2600.43|2600.81|2600.31|2601.81|2601.31|2600.56|2600.06|302
1733403600000|2024-12-05 13:00:00|2600.93|2600.43|2601.81|2601.31|2602.06|2601.56|2600.31|2599.81|315
1733403900000|2024-12-05 13:05:00|2601.68|2601.18|2600.31|2599.81|2602.06|2601.56|2599.81|2599.31|428
1733404200000|2024-12-05 13:10:00|2600.18|2599.68|2599.31|2598.81|2600.56|2600.06|2599.31|2598.81|531
1733404500000|2024-12-05 13:15:00|2599.06|2598.56|2598.81|2598.31|2599.06|2598.56|2596.81|2596.31|878
1733404800000|2024-12-05 13:20:00|2598.31|2597.81|2599.56|2599.06|2599.81|2599.31|2598.31|2597.81|430
1733405100000|2024-12-05 13:25:00|2599.43|2598.93|2599.81|2599.31|2600.56|2600.06|2599.31|2598.81|351
1733405400000|2024-12-05 13:30:00|2600.06|2599.56|2601.31|2600.81|2601.31|2600.81|2599.68|2599.18|446
1733405700000|2024-12-05 13:35:00|2601.43|2600.93|2601.81|2601.31|2602.06|2601.56|2600.31|2599.81|556
1733406000000|2024-12-05 13:40:00|2601.93|2601.43|2601.31|2600.81|2601.93|2601.43|2600.31|2599.81|264
1733406300000|2024-12-05 13:45:00|2601.06|2600.56|2599.43|2598.93|2601.81|2601.31|2599.06|2598.56|412
1733406600000|2024-12-05 13:50:00|2599.56|2599.06|2600.56|2600.06|2601.31|2600.81|2598.18|2597.68|302
1733406900000|2024-12-05 13:55:00|2600.68|2600.18|2600.06|2599.56|2600.68|2600.18|2599.56|2599.06|427
1733407200000|2024-12-05 14:00:00|2600.31|2599.81|2599.06|2598.56|2600.93|2600.43|2598.56|2598.06|554
1733407500000|2024-12-05 14:05:00|2598.93|2598.43|2600.06|2599.56|2600.31|2599.81|2598.93|2598.43|426
1733407800000|2024-12-05 14:10:00|2600.18|2599.68|2599.81|2599.31|2600.18|2599.68|2599.31|2598.81|379
1733408100000|2024-12-05 14:15:00|2599.68|2599.18|2602.31|2601.81|2602.31|2601.81|2599.56|2599.06|461
1733408400000|2024-12-05 14:20:00|2602.18|2601.68|2601.56|2601.06|2602.81|2602.31|2601.43|2600.93|571
1733408700000|2024-12-05 14:25:00|2601.43|2600.93|2600.43|2599.93|2601.56|2601.06|2600.06|2599.56|498
1733409000000|2024-12-05 14:30:00|2600.56|2600.06|2600.56|2600.06|2601.81|2601.31|2599.68|2599.18|778
1733409300000|2024-12-05 14:35:00|2600.31|2599.81|2601.31|2600.81|2601.31|2600.81|2599.31|2598.81|526
1733409600000|2024-12-05 14:40:00|2601.56|2601.06|2601.31|2600.81|2602.56|2602.06|2600.56|2600.06|634
1733409900000|2024-12-05 14:45:00|2601.06|2600.56|2601.06|2600.56|2601.56|2601.06|2599.81|2599.31|727
1733410200000|2024-12-05 14:50:00|2601.31|2600.81|2601.81|2601.31|2602.06|2601.56|2600.06|2599.56|615
1733410500000|2024-12-05 14:55:00|2601.56|2601.06|2600.43|2599.93|2601.56|2601.06|2599.56|2599.06|1056
1733410800000|2024-12-05 15:00:00|2600.68|2600.18|2602.81|2602.31|2603.81|2603.31|2600.56|2600.06|1401
1733411100000|2024-12-05 15:05:00|2602.93|2602.43|2602.06|2601.56|2603.06|2602.56|2601.81|2601.31|636
1733411400000|2024-12-05 15:10:00|2602.17|2601.67|2601.79|2601.29|2602.42|2601.92|2600.67|2600.17|432
1733411700000|2024-12-05 15:15:00|2601.92|2601.42|2602.92|2602.42|2603.17|2602.67|2600.42|2599.92|822
1733412000000|2024-12-05 15:20:00|2603.04|2602.54|2603.17|2602.67|2604.92|2604.42|2602.92|2602.42|1112
1733412300000|2024-12-05 15:25:00|2603.29|2602.79|2601.17|2600.67|2603.42|2602.92|2601.17|2600.67|493
1733412600000|2024-12-05 15:30:00|2601.42|2600.92|2603.29|2602.79|2603.42|2602.92|2601.17|2600.67|520
1733412900000|2024-12-05 15:35:00|2603.17|2602.67|2602.92|2602.42|2603.54|2603.04|2602.29|2601.79|551
1733413200000|2024-12-05 15:40:00|2603.17|2602.67|2603.67|2603.17|2603.67|2603.17|2602.17|2601.67|452
1733413500000|2024-12-05 15:45:00|2603.42|2602.92|2603.67|2603.17|2604.42|2603.92|2602.92|2602.42|757
1733413800000|2024-12-05 15:50:00|2603.42|2602.92|2604.67|2604.17|2605.17|2604.67|2603.17|2602.67|813
1733414100000|2024-12-05 15:55:00|2604.54|2604.04|2604.42|2603.92|2604.54|2604.04|2603.17|2602.67|912
1733414400000|2024-12-05 16:00:00|2604.29|2603.79|2605.67|2605.17|2605.79|2605.29|2603.67|2603.17|1170
1733414700000|2024-12-05 16:05:00|2605.42|2604.92|2606.17|2605.67|2606.42|2605.92|2605.42|2604.92|1139
1733415000000|2024-12-05 16:10:00|2605.92|2605.42|2606.67|2606.17|2606.67|2606.17|2605.67|2605.17|1263
1733415300000|2024-12-05 16:15:00|2606.42|2605.92|2605.92|2605.42|2606.67|2606.17|2605.42|2604.92|1211
1733415600000|2024-12-05 16:20:00|2605.79|2605.29|2607.88|2606.38|2607.88|2607.29|2605.67|2605.17|2413
1733415900000|2024-12-05 16:25:00|2607.87|2606.37|2609.96|2608.46|2610.25|2608.75|2607.87|2606.37|1106
1733416200000|2024-12-05 16:30:00|2609.5|2608|2607.87|2606.47|2609.96|2608.46|2607.87|2606.47|619
1733416500000|2024-12-05 16:35:00|2607.99|2606.59|2606.99|2605.59|2608.12|2606.72|2605.99|2604.59|117
1733416800000|2024-12-05 16:40:00|2606.87|2605.47|2607.49|2606.09|2607.62|2606.22|2606.37|2604.97|28
1733417100000|2024-12-05 16:45:00|2607.37|2605.97|2607.37|2605.97|2607.62|2606.22|2607.24|2605.84|5
1733417400000|2024-12-05 16:50:00|2607.49|2606.09|2607.12|2605.72|2607.74|2606.34|2607.12|2605.72|13
1733417700000|2024-12-05 16:55:00|2606.87|2605.47|2606.92|2605.42|2607.62|2606.22|2606.87|2605.42|11
1733418000000|2024-12-05 17:00:00|2606.91|2605.41|2606.92|2605.42|2606.92|2605.42|2606.44|2604.94|0
1733418300000|2024-12-05 17:05:00|2606.93|2605.43|2607.86|2606.36|2608.32|2606.82|2606.92|2605.42|0
1733418600000|2024-12-05 17:10:00|2608.32|2606.82|2607.88|2606.38|2608.33|2606.83|2607.86|2606.36|0
1733418900000|2024-12-05 17:15:00|2607.87|2606.37|2607.87|2606.37|2607.88|2606.38|2606.94|2605.44|0
1733419200000|2024-12-05 17:20:00|2607.88|2606.38|2606.94|2605.44|2608.33|2606.83|2606.94|2605.44|0
1733419500000|2024-12-05 17:25:00|2607.4|2605.9|2607.41|2605.91|2607.88|2606.38|2606.93|2605.43|0
1733419800000|2024-12-05 17:30:00|2607.4|2605.9|2607.42|2605.92|2607.42|2605.92|2607.4|2605.9|0
1733420100000|2024-12-05 17:35:00|2607.41|2605.91|2606.96|2605.46|2607.42|2605.92|2606.95|2605.45|0
1733420400000|2024-12-05 17:40:00|2606.93|2605.43|2607.38|2605.88|2607.39|2605.89|2606.92|2605.42|0
1733420700000|2024-12-05 17:45:00|2607.39|2605.89|2607.87|2606.37|2607.88|2606.38|2607.39|2605.89|0
1733421000000|2024-12-05 17:50:00|2607.88|2606.38|2608.34|2606.84|2608.35|2606.85|2607.87|2606.37|0
1733421300000|2024-12-05 17:55:00|2607.88|2606.38|2608.34|2606.84|2608.34|2606.84|2607.87|2606.37|0
1733421600000|2024-12-05 18:00:00|2608.35|2606.85|2607.86|2606.36|2608.35|2606.85|2607.86|2606.36|0
1733421900000|2024-12-05 18:05:00|2608.32|2606.82|2607.87|2606.37|2608.34|2606.84|2607.87|2606.37|0
1733422200000|2024-12-05 18:10:00|2607.86|2606.36|2607.4|2605.9|2607.87|2606.37|2607.4|2605.9|0
1733422500000|2024-12-05 18:15:00|2607.41|2605.91|2606|2604.5|2607.41|2605.91|2605.97|2604.47|0
1733422800000|2024-12-05 18:20:00|2606.01|2604.51|2603.54|2602.04|2606.01|2604.51|2603.52|2602.02|0
1733423100000|2024-12-05 18:25:00|2603.52|2602.02|2603.81|2602.31|2604.96|2603.46|2603.06|2601.56|0
1733423400000|2024-12-05 18:30:00|2603.58|2602.08|2605.45|2603.95|2605.46|2603.96|2603.54|2602.04|0
1733423700000|2024-12-05 18:35:00|2605.46|2603.96|2606.38|2604.88|2606.38|2604.88|2605.44|2603.94|0
1733424000000|2024-12-05 18:40:00|2606.39|2604.89|2606.39|2604.89|2606.86|2605.36|2606.38|2604.88|0
1733424300000|2024-12-05 18:45:00|2606.38|2604.88|2605.9|2604.4|2606.4|2604.9|2605.9|2604.4|0
1733424600000|2024-12-05 18:50:00|2605.89|2604.39|2605.87|2604.37|2605.9|2604.4|2604.94|2603.44|0
1733424900000|2024-12-05 18:55:00|2605.41|2603.91|2605.41|2603.91|2605.88|2604.38|2604.45|2602.95|0
1733425200000|2024-12-05 19:00:00|2604.95|2603.45|2603.53|2602.03|2604.95|2603.45|2603.52|2602.02|0
1733425500000|2024-12-05 19:05:00|2603.99|2602.49|2604.97|2603.47|2604.97|2603.47|2603.52|2602.02|0
1733425800000|2024-12-05 19:10:00|2604.96|2603.46|2604.95|2603.45|2604.97|2603.47|2604.47|2602.97|0
1733426100000|2024-12-05 19:15:00|2604.94|2603.44|2604.97|2603.47|2605.42|2603.92|2604.94|2603.44|0
1733426400000|2024-12-05 19:20:00|2604.98|2603.48|2605.91|2604.41|2606.38|2604.88|2604.98|2603.48|0
1733426700000|2024-12-05 19:25:00|2605.9|2604.4|2604.03|2602.53|2605.91|2604.41|2604.03|2602.53|0
1733427000000|2024-12-05 19:30:00|2604.02|2602.52|2604.49|2602.99|2604.98|2603.48|2604.02|2602.52|0
1733427300000|2024-12-05 19:35:00|2604.5|2603|2604.99|2603.49|2604.99|2603.49|2604.5|2603|0
1733427600000|2024-12-05 19:40:00|2604.98|2603.48|2604.96|2603.46|2604.99|2603.49|2604.49|2602.99|0
1733427900000|2024-12-05 19:45:00|2604.97|2603.47|2604.95|2603.45|2605.43|2603.93|2604.48|2602.98|0
1733428200000|2024-12-05 19:50:00|2604.96|2603.46|2604.49|2602.99|2604.96|2603.46|2604.02|2602.52|0
1733428500000|2024-12-05 19:55:00|2604.5|2603|2604.5|2603|2604.97|2603.47|2604.49|2602.99|0
1733428800000|2024-12-05 20:00:00|2604.49|2602.99|2604.49|2602.99|2604.5|2603|2604|2602.5|0
1733429100000|2024-12-05 20:05:00|2604.5|2603|2605.43|2603.93|2605.44|2603.94|2604.5|2603|0
1733429400000|2024-12-05 20:10:00|2604.97|2603.47|2604.02|2602.52|2605.43|2603.93|2604|2602.5|0
1733429700000|2024-12-05 20:15:00|2604.03|2602.53|2604.01|2602.51|2604.49|2602.99|2603.54|2602.04|0
1733430000000|2024-12-05 20:20:00|2604|2602.5|2603.55|2602.05|2604.5|2603|2603.55|2602.05|0
1733430300000|2024-12-05 20:25:00|2603.56|2602.06|2603.07|2601.57|2603.56|2602.06|2602.6|2601.1|0
1733430600000|2024-12-05 20:30:00|2603.06|2601.56|2603.1|2601.6|2603.55|2602.05|2602.6|2601.1|0
1733430900000|2024-12-05 20:35:00|2603.11|2601.61|2603.58|2602.08|2604.04|2602.54|2603.1|2601.6|0
1733431200000|2024-12-05 20:40:00|2603.35|2601.85|2603.59|2602.09|2603.59|2602.09|2603.1|2601.6|0
1733431500000|2024-12-05 20:45:00|2603.6|2602.1|2603.12|2601.62|2604.06|2602.56|2602.66|2601.16|0
1733431800000|2024-12-05 20:50:00|2603.13|2601.63|2602.6|2601.1|2603.58|2602.08|2602.6|2601.1|0
1733432100000|2024-12-05 20:55:00|2602.61|2601.11|2602.6|2601.1|2603.07|2601.57|2602.1|2600.6|0
1733432400000|2024-12-05 21:00:00|2602.37|2600.87|2600.97|2599.47|2602.46|2600.96|2600.64|2599.14|0
1733432700000|2024-12-05 21:05:00|2601.02|2599.52|2600.45|2598.95|2601.35|2599.85|2600.35|2598.85|0
1733433000000|2024-12-05 21:10:00|2600.35|2598.85|2600.45|2598.95|2600.54|2599.04|2600.07|2598.57|0
1733433300000|2024-12-05 21:15:00|2600.35|2598.85|2599.77|2598.27|2600.53|2599.03|2599.49|2597.99|0
1733433600000|2024-12-05 21:20:00|2599.73|2598.23|2600.34|2598.84|2600.44|2598.94|2599.58|2598.08|0
1733433900000|2024-12-05 21:25:00|2600.39|2598.89|2600.96|2599.46|2601.15|2599.65|2600.34|2598.84|0
1733434200000|2024-12-05 21:30:00|2601.05|2599.55|2601.34|2599.84|2601.34|2599.84|2600.96|2599.46|0
1733434500000|2024-12-05 21:35:00|2601.33|2599.83|2601.15|2599.65|2601.33|2599.83|2601.05|2599.55|0
1733434800000|2024-12-05 21:40:00|2601.24|2599.74|2601.24|2599.74|2601.34|2599.84|2600.86|2599.36|0
1733435100000|2024-12-05 21:45:00|2601.29|2599.79|2601.05|2599.55|2601.34|2599.84|2601.05|2599.55|0
1733435400000|2024-12-05 21:50:00|2600.96|2599.46|2601.34|2599.84|2601.34|2599.84|2600.96|2599.46|0
1733435700000|2024-12-05 21:55:00|2601.33|2599.83|2601.15|2599.65|2601.33|2599.83|2601.05|2599.55|0
1733436000000|2024-12-05 22:00:00|2601.2|2599.7|2601.1|2599.6|2601.2|2599.7|2601.1|2599.6|0
1733436300000|2024-12-05 22:05:00|2601.2|2599.7|2601.1|2599.6|2601.2|2599.7|2601.1|2599.6|0
1733436600000|2024-12-05 22:10:00|2601.05|2599.55|2601.1|2599.6|2601.1|2599.6|2601.05|2599.55|0
1733436900000|2024-12-05 22:15:00|2601.01|2599.51|2600.91|2599.41|2601.1|2599.6|2600.86|2599.36|0
1733437200000|2024-12-05 22:20:00|2600.96|2599.46|2601.05|2599.55|2601.05|2599.55|2600.96|2599.46|0
1733437500000|2024-12-05 22:25:00|2600.91|2599.41|2600.82|2599.32|2601.1|2599.6|2600.63|2599.13|0
1733437800000|2024-12-05 22:30:00|2600.86|2599.36|2600.86|2599.36|2600.86|2599.36|2600.86|2599.36|0
1733438100000|2024-12-05 22:35:00|2600.87|2599.37|2601.01|2599.51|2601.05|2599.55|2600.87|2599.37|0
1733438400000|2024-12-05 22:40:00|2601.05|2599.55|2601.05|2599.55|2601.05|2599.55|2601.05|2599.55|0
1733439000000|2024-12-05 22:50:00|2601.01|2599.51|2601.05|2599.55|2601.1|2599.6|2601.01|2599.51|0
1733439300000|2024-12-05 22:55:00|2601.01|2599.51|2601.01|2599.51|2601.05|2599.55|2601.01|2599.51|0
1733439600000|2024-12-05 23:00:00|2601|2599.5|2599.93|2598.43|2601.15|2599.65|2599.93|2598.43|0
1733439900000|2024-12-05 23:05:00|2599.94|2598.44|2598.89|2597.39|2600.22|2598.72|2598.7|2597.2|0
1733440200000|2024-12-05 23:10:00|2598.8|2597.3|2599.84|2598.34|2600.31|2598.81|2598.8|2597.3|0
1733440500000|2024-12-05 23:15:00|2599.79|2598.29|2599.93|2598.43|2600.17|2598.67|2599.79|2598.29|0
1733440800000|2024-12-05 23:20:00|2599.94|2598.44|2600.12|2598.62|2600.22|2598.72|2599.84|2598.34|0
1733441100000|2024-12-05 23:25:00|2600.13|2598.63|2600.31|2598.81|2600.6|2599.1|2600.12|2598.62|0
1733441400000|2024-12-05 23:30:00|2600.32|2598.82|2600.5|2599|2600.6|2599.1|2600.32|2598.82|0
1733441700000|2024-12-05 23:35:00|2600.46|2598.96|2600.03|2598.53|2600.46|2598.96|2599.79|2598.29|0
1733442000000|2024-12-05 23:40:00|2600.08|2598.58|2600.22|2598.72|2600.31|2598.81|2600.08|2598.58|0
1733442300000|2024-12-05 23:45:00|2600.12|2598.62|2600.5|2599|2600.69|2599.19|2600.12|2598.62|0
1733442600000|2024-12-05 23:50:00|2600.55|2599.05|2600.6|2599.1|2600.6|2599.1|2600.41|2598.91|0
1733442900000|2024-12-05 23:55:00|2600.55|2599.05|2600.5|2599|2600.6|2599.1|2600.31|2598.81|0
1733443200000|2024-12-06 00:00:00|2600.46|2598.96|2599.84|2598.34|2600.5|2599|2599.74|2598.24|0
1733443500000|2024-12-06 00:05:00|2599.89|2598.39|2599.37|2597.87|2600.03|2598.53|2599.18|2597.68|0
1733443800000|2024-12-06 00:10:00|2599.41|2597.91|2599.93|2598.43|2600.03|2598.53|2599.37|2597.87|0
1733444100000|2024-12-06 00:15:00|2599.89|2598.39|2601.51|2600.01|2601.51|2600.01|2598.28|2596.78|0
1733444400000|2024-12-06 00:20:00|2601.5|2600|2601.5|2600|2601.96|2600.46|2601.5|2600|0
1733444700000|2024-12-06 00:25:00|2601.49|2599.99|2601.03|2599.53|2601.5|2600|2600.8|2599.3|0
1733445000000|2024-12-06 00:30:00|2601.04|2599.54|2601.06|2599.56|2601.53|2600.03|2601.03|2599.53|0
1733445300000|2024-12-06 00:35:00|2600.84|2599.34|2600.6|2599.1|2601.06|2599.56|2600.6|2599.1|0
1733445600000|2024-12-06 00:40:00|2600.37|2598.87|2600.61|2599.11|2600.62|2599.12|2600.15|2598.65|0
1733445900000|2024-12-06 00:45:00|2600.15|2598.65|2601.53|2600.03|2601.53|2600.03|2600.15|2598.65|0
1733446200000|2024-12-06 00:50:00|2601.3|2599.8|2600.6|2599.1|2601.53|2600.03|2600.6|2599.1|0
1733446500000|2024-12-06 00:55:00|2600.61|2599.11|2601.52|2600.02|2601.53|2600.03|2600.61|2599.11|0
1733446800000|2024-12-06 01:00:00|2601.06|2599.56|2601.52|2600.02|2601.52|2600.02|2600.6|2599.1|0
1733447100000|2024-12-06 01:05:00|2601.51|2600.01|2601.52|2600.02|2601.52|2600.02|2601.05|2599.55|0
1733447400000|2024-12-06 01:10:00|2601.98|2600.48|2601.53|2600.03|2601.99|2600.49|2601.52|2600.02|0
1733447700000|2024-12-06 01:15:00|2601.52|2600.02|2600.36|2598.86|2601.52|2600.02|2600.36|2598.86|0
1733448000000|2024-12-06 01:20:00|2600.59|2599.09|2600.59|2599.09|2600.59|2599.09|2600.13|2598.63|0
1733448300000|2024-12-06 01:25:00|2600.6|2599.1|2601.07|2599.57|2601.07|2599.57|2600.59|2599.09|0
1733448600000|2024-12-06 01:30:00|2601.53|2600.03|2601.07|2599.57|2602|2600.5|2601.07|2599.57|0
1733448900000|2024-12-06 01:35:00|2601.08|2599.58|2601.08|2599.58|2601.54|2600.04|2600.62|2599.12|0
1733449200000|2024-12-06 01:40:00|2600.62|2599.12|2599.69|2598.19|2601.08|2599.58|2599.69|2598.19|0
1733449500000|2024-12-06 01:45:00|2599.46|2597.96|2599.22|2597.72|2599.7|2598.2|2598.77|2597.27|0
1733449800000|2024-12-06 01:50:00|2599.23|2597.73|2599.22|2597.72|2600.15|2598.65|2599.22|2597.72|0
1733450100000|2024-12-06 01:55:00|2599.21|2597.71|2600.15|2598.65|2600.38|2598.88|2599.21|2597.71|0
1733450400000|2024-12-06 02:00:00|2599.92|2598.42|2599.46|2597.96|2600.15|2598.65|2599.46|2597.96|0
1733450700000|2024-12-06 02:05:00|2599.47|2597.97|2599.69|2598.19|2599.7|2598.2|2599.23|2597.73|0
1733451000000|2024-12-06 02:10:00|2599.46|2597.96|2600.15|2598.65|2600.16|2598.66|2599.23|2597.73|0
1733451300000|2024-12-06 02:15:00|2600.14|2598.64|2601.07|2599.57|2601.07|2599.57|2599.69|2598.19|0
1733451600000|2024-12-06 02:20:00|2601.3|2599.8|2601.08|2599.58|2601.3|2599.8|2601.07|2599.57|0
1733451900000|2024-12-06 02:25:00|2601.09|2599.59|2602.01|2600.51|2602.01|2600.51|2601.08|2599.58|0
1733452200000|2024-12-06 02:30:00|2602.47|2600.97|2602.47|2600.97|2602.47|2600.97|2602.47|2600.97|0
1733452500000|2024-12-06 02:35:00|2602.01|2600.51|2602.01|2600.51|2602.02|2600.52|2601.55|2600.05|0
1733452800000|2024-12-06 02:40:00|2602.02|2600.52|2602.49|2600.99|2602.72|2601.22|2602.01|2600.51|0
1733453100000|2024-12-06 02:45:00|2602.48|2600.98|2600.64|2599.14|2602.49|2600.99|2600.4|2598.9|0
1733453400000|2024-12-06 02:50:00|2600.63|2599.13|2599.71|2598.21|2600.63|2599.13|2599.71|2598.21|0
1733453700000|2024-12-06 02:55:00|2599.72|2598.22|2600.18|2598.68|2600.18|2598.68|2599.26|2597.76|0
1733454000000|2024-12-06 03:00:00|2600.17|2598.67|2600.17|2598.67|2600.63|2599.13|2600.17|2598.67|0
1733454300000|2024-12-06 03:05:00|2600.63|2599.13|2600.63|2599.13|2600.63|2599.13|2600.63|2599.13|0
1733454600000|2024-12-06 03:10:00|2601.09|2599.59|2600.18|2598.68|2601.1|2599.6|2599.72|2598.22|0
1733454900000|2024-12-06 03:15:00|2599.72|2598.22|2599.24|2597.74|2600.17|2598.67|2599.24|2597.74|0
1733455200000|2024-12-06 03:20:00|2599.26|2597.76|2599.27|2597.77|2599.27|2597.77|2599.26|2597.76|0
1733455500000|2024-12-06 03:25:00|2598.81|2597.31|2598.8|2597.3|2599.27|2597.77|2598.8|2597.3|0
1733455800000|2024-12-06 03:30:00|2599.26|2597.76|2599.72|2598.22|2599.72|2598.22|2599.26|2597.76|0
1733456400000|2024-12-06 03:40:00|2599.73|2598.23|2600.19|2598.69|2600.19|2598.69|2599.73|2598.23|0
1733456700000|2024-12-06 03:45:00|2600.18|2598.68|2599.72|2598.22|2600.18|2598.68|2599.26|2597.76|0
1733457000000|2024-12-06 03:50:00|2599.49|2597.99|2599.71|2598.21|2599.72|2598.22|2599.25|2597.75|0
1733457300000|2024-12-06 03:55:00|2599.72|2598.22|2599.48|2597.98|2599.72|2598.22|2599.25|2597.75|0
1733457600000|2024-12-06 04:00:00|2599.47|2597.97|2598.77|2597.27|2599.7|2598.2|2598.31|2596.81|0
1733457900000|2024-12-06 04:05:00|2598.54|2597.04|2598.55|2597.05|2598.78|2597.28|2598.31|2596.81|0
1733458200000|2024-12-06 04:10:00|2598.32|2596.82|2598.77|2597.27|2598.78|2597.28|2598.31|2596.81|0
1733458500000|2024-12-06 04:15:00|2598.54|2597.04|2599.01|2597.51|2599.01|2597.51|2598.31|2596.81|0
1733458800000|2024-12-06 04:20:00|2598.78|2597.28|2599.23|2597.73|2599.23|2597.73|2598.77|2597.27|0
1733459100000|2024-12-06 04:25:00|2599|2597.5|2598.77|2597.27|2599.23|2597.73|2598.76|2597.26|0
1733459400000|2024-12-06 04:30:00|2599.23|2597.73|2599.47|2597.97|2599.7|2598.2|2599.23|2597.73|0
1733459700000|2024-12-06 04:35:00|2599.24|2597.74|2599.24|2597.74|2599.7|2598.2|2599.23|2597.73|0
1733460000000|2024-12-06 04:40:00|2599.25|2597.75|2599.72|2598.22|2599.72|2598.22|2599.24|2597.74|0
1733460300000|2024-12-06 04:45:00|2599.71|2598.21|2600.18|2598.68|2600.18|2598.68|2599.71|2598.21|0
1733460600000|2024-12-06 04:50:00|2600.19|2598.69|2600.19|2598.69|2600.65|2599.15|2600.18|2598.68|0
1733460900000|2024-12-06 04:55:00|2600.65|2599.15|2600.65|2599.15|2600.65|2599.15|2600.18|2598.68|0
1733461200000|2024-12-06 05:00:00|2600.64|2599.14|2600.18|2598.68|2600.64|2599.14|2600.18|2598.68|0
1733461500000|2024-12-06 05:05:00|2600.41|2598.91|2600.18|2598.68|2600.41|2598.91|2600.18|2598.68|0
1733461800000|2024-12-06 05:10:00|2600.41|2598.91|2600.64|2599.14|2600.64|2599.14|2600.18|2598.68|0
1733462100000|2024-12-06 05:15:00|2600.18|2598.68|2600.64|2599.14|2600.64|2599.14|2600.18|2598.68|0
1733462400000|2024-12-06 05:20:00|2601.09|2599.59|2601.1|2599.6|2601.1|2599.6|2601.09|2599.59|0
1733462700000|2024-12-06 05:25:00|2601.09|2599.59|2601.56|2600.06|2601.56|2600.06|2601.09|2599.59|0
1733463000000|2024-12-06 05:30:00|2601.1|2599.6|2601.56|2600.06|2601.56|2600.06|2600.64|2599.14|0
1733463300000|2024-12-06 05:35:00|2601.41|2599.91|2601.41|2599.91|2601.41|2599.91|2600.95|2599.45|0
1733463600000|2024-12-06 05:40:00|2601.18|2599.68|2600.48|2598.98|2601.18|2599.68|2600.48|2598.98|0
1733463900000|2024-12-06 05:45:00|2600.49|2598.99|2600.02|2598.52|2600.49|2598.99|2600.02|2598.52|0
1733464200000|2024-12-06 05:50:00|2600.25|2598.75|2600.48|2598.98|2600.94|2599.44|2600.25|2598.75|0
1733464500000|2024-12-06 05:55:00|2600.71|2599.21|2601.41|2599.91|2601.41|2599.91|2600.48|2598.98|0
1733464800000|2024-12-06 06:00:00|2601.4|2599.9|2601.41|2599.91|2601.41|2599.91|2600.48|2598.98|0
1733465100000|2024-12-06 06:05:00|2601.87|2600.37|2601.87|2600.37|2601.88|2600.38|2601.41|2599.91|0
1733465400000|2024-12-06 06:10:00|2601.64|2600.14|2602.33|2600.83|2602.56|2601.06|2601.4|2599.9|0
1733466000000|2024-12-06 06:20:00|2602.34|2600.84|2602.34|2600.84|2602.34|2600.84|2602.33|2600.83|0
1733466300000|2024-12-06 06:25:00|2602.8|2601.3|2602.34|2600.84|2602.8|2601.3|2602.34|2600.84|0
1733466600000|2024-12-06 06:30:00|2602.33|2600.83|2600.96|2599.46|2602.34|2600.84|2600.96|2599.46|0
1733466900000|2024-12-06 06:35:00|2600.5|2599|2600.5|2599|2600.5|2599|2600.49|2598.99|0
1733467200000|2024-12-06 06:40:00|2600.96|2599.46|2600.98|2599.48|2600.98|2599.48|2600.96|2599.46|0
1733467500000|2024-12-06 06:45:00|2600.97|2599.47|2600.06|2598.56|2601.44|2599.94|2600.06|2598.56|0
1733467800000|2024-12-06 06:50:00|2599.6|2598.1|2598.65|2597.15|2600.06|2598.56|2598.19|2596.69|0
1733468100000|2024-12-06 06:55:00|2599.11|2597.61|2598.65|2597.15|2599.11|2597.61|2598.19|2596.69|0
1733468400000|2024-12-06 07:00:00|2598.88|2597.38|2600.81|2599.31|2602.65|2601.15|2598.88|2597.38|0
1733468700000|2024-12-06 07:05:00|2600.82|2599.32|2602.2|2600.7|2602.66|2601.16|2600.81|2599.31|0
1733469000000|2024-12-06 07:10:00|2601.74|2600.24|2602.69|2601.19|2602.69|2601.19|2601.74|2600.24|0
1733469300000|2024-12-06 07:15:00|2602.92|2601.42|2603.62|2602.12|2603.62|2602.12|2602.69|2601.19|0
1733469600000|2024-12-06 07:20:00|2603.16|2601.66|2602.69|2601.19|2603.61|2602.11|2602.69|2601.19|0
1733469900000|2024-12-06 07:25:00|2602.7|2601.2|2601.79|2600.29|2602.72|2601.22|2601.79|2600.29|0
1733470200000|2024-12-06 07:30:00|2602.25|2600.75|2602.07|2600.57|2602.85|2601.35|2601.79|2600.29|0
1733470500000|2024-12-06 07:35:00|2601.61|2600.11|2602.74|2601.24|2602.74|2601.24|2601.61|2600.11|0
1733470800000|2024-12-06 07:40:00|2603.2|2601.7|2603.92|2602.42|2604.38|2602.88|2603.2|2601.7|0
1733471100000|2024-12-06 07:45:00|2603.95|2602.45|2603.5|2602|2604.18|2602.68|2603.03|2601.53|0
1733471400000|2024-12-06 07:50:00|2603.49|2601.99|2604.42|2602.92|2605.8|2604.3|2603.49|2601.99|0
1733471700000|2024-12-06 07:55:00|2604.87|2603.37|2604.81|2603.31|2604.88|2603.38|2603.95|2602.45|0
1733472000000|2024-12-06 08:00:00|2604.35|2602.85|2603.04|2602.54|2607.04|2606.54|2600.04|2599.54|2967
1733472300000|2024-12-06 08:05:00|2602.79|2602.29|2600.42|2599.92|2603.54|2603.04|2599.92|2599.42|1573
1733472600000|2024-12-06 08:10:00|2600.17|2599.67|2605.17|2604.67|2605.79|2605.29|2599.67|2599.17|1277
1733472900000|2024-12-06 08:15:00|2604.92|2604.42|2605.67|2605.17|2607.42|2606.92|2603.92|2603.42|1096
1733473200000|2024-12-06 08:20:00|2605.42|2604.92|2606.17|2605.67|2606.67|2606.17|2605.04|2604.54|700
1733473500000|2024-12-06 08:25:00|2606.29|2605.79|2606.42|2605.92|2608.17|2607.67|2605.42|2604.92|815
1733473800000|2024-12-06 08:30:00|2606.67|2606.17|2608.04|2607.54|2608.92|2608.42|2606.17|2605.67|868
1733474100000|2024-12-06 08:35:00|2607.92|2607.42|2607.67|2607.17|2609.17|2608.67|2607.17|2606.67|699
1733474400000|2024-12-06 08:40:00|2607.42|2606.92|2611.17|2610.67|2611.29|2610.79|2606.92|2606.42|863
1733474700000|2024-12-06 08:45:00|2610.92|2610.42|2610.17|2609.67|2611.42|2610.92|2608.67|2608.17|749
1733475000000|2024-12-06 08:50:00|2609.92|2609.42|2609.67|2609.17|2611.42|2610.92|2609.17|2608.67|699
1733475300000|2024-12-06 08:55:00|2609.42|2608.92|2609.29|2608.79|2609.92|2609.42|2607.92|2607.42|519
1733475600000|2024-12-06 09:00:00|2609.17|2608.67|2608.92|2608.42|2610.92|2610.42|2608.29|2607.79|631
1733475900000|2024-12-06 09:05:00|2608.67|2608.17|2609.17|2608.67|2610.17|2609.67|2608.17|2607.67|320
1733476200000|2024-12-06 09:10:00|2609.29|2608.79|2611.17|2610.67|2611.17|2610.67|2608.92|2608.42|349
1733476500000|2024-12-06 09:15:00|2611.04|2610.54|2609.67|2609.17|2611.42|2610.92|2609.42|2608.92|601
1733476800000|2024-12-06 09:20:00|2609.79|2609.29|2610.67|2610.17|2611.67|2611.17|2609.79|2609.29|450
1733477100000|2024-12-06 09:25:00|2610.17|2609.67|2609.17|2608.67|2611.42|2610.92|2608.67|2608.17|802
1733477400000|2024-12-06 09:30:00|2609.42|2608.92|2609.42|2608.92|2609.92|2609.42|2608.17|2607.67|358
1733477700000|2024-12-06 09:35:00|2609.67|2609.17|2609.42|2608.92|2610.42|2609.92|2609.17|2608.67|361
1733478000000|2024-12-06 09:40:00|2609.17|2608.67|2608.42|2607.92|2609.42|2608.92|2607.67|2607.17|390
1733478300000|2024-12-06 09:45:00|2608.92|2608.42|2608.79|2608.29|2609.42|2608.92|2607.67|2607.17|343
1733478600000|2024-12-06 09:50:00|2608.67|2608.17|2610.17|2609.67|2610.17|2609.67|2608.17|2607.67|340
1733478900000|2024-12-06 09:55:00|2609.92|2609.42|2606.67|2606.17|2610.17|2609.67|2606.67|2606.17|363
1733479200000|2024-12-06 10:00:00|2606.92|2606.42|2607.17|2606.67|2608.04|2607.54|2605.67|2605.17|579
1733479500000|2024-12-06 10:05:00|2607.29|2606.79|2608.42|2607.92|2608.92|2608.42|2607.04|2606.54|611
1733479800000|2024-12-06 10:10:00|2608.29|2607.79|2608.17|2607.67|2609.04|2608.54|2607.67|2607.17|563
1733480100000|2024-12-06 10:15:00|2608.42|2607.92|2606.92|2606.42|2608.67|2608.17|2606.42|2605.92|480
1733480400000|2024-12-06 10:20:00|2607.17|2606.67|2607.42|2606.92|2607.92|2607.42|2606.67|2606.17|322
1733480700000|2024-12-06 10:25:00|2607.17|2606.67|2607.92|2607.42|2608.17|2607.67|2606.67|2606.17|317
1733481000000|2024-12-06 10:30:00|2607.79|2607.29|2609.67|2609.17|2609.67|2609.17|2607.17|2606.67|396
1733481300000|2024-12-06 10:35:00|2609.42|2608.92|2608.92|2608.42|2609.67|2609.17|2608.42|2607.92|227
1733481600000|2024-12-06 10:40:00|2609.04|2608.54|2609.54|2609.04|2610.17|2609.67|2609.04|2608.54|469
1733481900000|2024-12-06 10:45:00|2609.42|2608.92|2609.17|2608.67|2610.42|2609.92|2608.92|2608.42|377
1733482200000|2024-12-06 10:50:00|2608.92|2608.42|2608.92|2608.42|2609.92|2609.42|2608.17|2607.67|475
1733482500000|2024-12-06 10:55:00|2609.17|2608.67|2608.67|2608.17|2609.67|2609.17|2607.92|2607.42|274
1733482800000|2024-12-06 11:00:00|2608.79|2608.29|2609.42|2608.92|2609.92|2609.42|2608.67|2608.17|274
1733483100000|2024-12-06 11:05:00|2609.54|2609.04|2608.42|2607.92|2609.92|2609.42|2608.17|2607.67|222
1733483400000|2024-12-06 11:10:00|2608.67|2608.17|2610.17|2609.67|2610.67|2610.17|2608.54|2608.04|269
1733483700000|2024-12-06 11:15:00|2609.92|2609.42|2609.17|2608.67|2609.92|2609.42|2608.92|2608.42|275
1733484000000|2024-12-06 11:20:00|2608.92|2608.42|2608.67|2608.17|2609.17|2608.67|2608.17|2607.67|179
1733484300000|2024-12-06 11:25:00|2608.42|2607.92|2609.17|2608.67|2609.17|2608.67|2608.17|2607.67|285
1733484600000|2024-12-06 11:30:00|2609.04|2608.54|2609.67|2609.17|2609.92|2609.42|2608.67|2608.17|252
1733484900000|2024-12-06 11:35:00|2609.79|2609.29|2610.92|2610.42|2610.92|2610.42|2609.67|2609.17|239
1733485200000|2024-12-06 11:40:00|2611.04|2610.54|2611.17|2610.67|2611.92|2611.42|2610.42|2609.92|403
1733485500000|2024-12-06 11:45:00|2611.29|2610.79|2610.92|2610.42|2611.67|2611.17|2610.92|2610.42|206
1733485800000|2024-12-06 11:50:00|2611.17|2610.67|2611.67|2611.17|2612.17|2611.67|2610.92|2610.42|300
1733486100000|2024-12-06 11:55:00|2611.92|2611.42|2612.29|2611.79|2612.42|2611.92|2611.67|2611.17|1241
1733486400000|2024-12-06 12:00:00|2612.17|2611.67|2613.42|2612.92|2613.92|2613.42|2611.92|2611.42|410
1733486700000|2024-12-06 12:05:00|2613.67|2613.17|2613.42|2612.92|2613.92|2613.42|2613.42|2612.92|248
1733487000000|2024-12-06 12:10:00|2613.54|2613.04|2613.42|2612.92|2614.17|2613.67|2613.42|2612.92|327
1733487300000|2024-12-06 12:15:00|2613.67|2613.17|2613.67|2613.17|2613.92|2613.42|2613.04|2612.54|241
1733487600000|2024-12-06 12:20:00|2613.79|2613.29|2613.04|2612.54|2614.17|2613.67|2612.92|2612.42|176
1733487900000|2024-12-06 12:25:00|2613.17|2612.67|2613.79|2613.29|2614.17|2613.67|2612.92|2612.42|195
1733488200000|2024-12-06 12:30:00|2613.67|2613.17|2613.92|2613.42|2614.17|2613.67|2613.42|2612.92|207
1733488500000|2024-12-06 12:35:00|2614.04|2613.54|2614.67|2614.17|2614.92|2614.42|2613.92|2613.42|214
1733488800000|2024-12-06 12:40:00|2614.95|2614.45|2615.45|2614.95|2615.57|2615.07|2614.2|2613.7|263
1733489100000|2024-12-06 12:45:00|2615.7|2615.2|2614.95|2614.45|2615.95|2615.45|2614.95|2614.45|2300
1733489400000|2024-12-06 12:50:00|2615.2|2614.7|2615.2|2614.7|2615.45|2614.95|2614.7|2614.2|1199
1733489700000|2024-12-06 12:55:00|2615.45|2614.95|2615.7|2615.2|2616.07|2615.57|2615.32|2614.82|184
1733490000000|2024-12-06 13:00:00|2615.57|2615.07|2614.95|2614.45|2615.95|2615.45|2614.2|2613.7|525
1733490300000|2024-12-06 13:05:00|2615.07|2614.57|2615.7|2615.2|2616.2|2615.7|2614.45|2613.95|482
1733490600000|2024-12-06 13:10:00|2615.82|2615.32|2614.95|2614.45|2615.95|2615.45|2614.07|2613.57|285
1733490900000|2024-12-06 13:15:00|2615.2|2614.7|2615.7|2615.2|2615.7|2615.2|2614.82|2614.32|359
1733491200000|2024-12-06 13:20:00|2615.57|2615.07|2616.95|2616.45|2617.2|2616.7|2615.57|2615.07|228
1733491500000|2024-12-06 13:25:00|2617.07|2616.57|2616.07|2615.57|2617.2|2616.7|2615.45|2614.95|430
1733491800000|2024-12-06 13:30:00|2615.82|2615.32|2618.45|2617.95|2618.45|2617.95|2613.95|2613.45|966
1733492100000|2024-12-06 13:35:00|2618.2|2617.7|2618.2|2617.7|2618.32|2617.82|2615.7|2615.2|632
1733492400000|2024-12-06 13:40:00|2617.95|2617.45|2616.45|2615.95|2617.95|2617.45|2614.95|2614.45|441
1733492700000|2024-12-06 13:45:00|2616.57|2616.07|2617.82|2617.32|2618.2|2617.7|2615.95|2615.45|503
1733493000000|2024-12-06 13:50:00|2617.7|2617.2|2616.7|2616.2|2617.95|2617.45|2615.45|2614.95|400
1733493300000|2024-12-06 13:55:00|2616.82|2616.32|2615.7|2615.2|2616.95|2616.45|2615.2|2614.7|391
1733493600000|2024-12-06 14:00:00|2615.45|2614.95|2617.07|2616.57|2617.45|2616.95|2615.32|2614.82|621
1733493900000|2024-12-06 14:05:00|2617.2|2616.7|2616.45|2615.95|2617.2|2616.7|2614.95|2614.45|643
1733494200000|2024-12-06 14:10:00|2616.7|2616.2|2615.82|2615.32|2617.95|2617.45|2615.57|2615.07|368
1733494500000|2024-12-06 14:15:00|2615.7|2615.2|2614.45|2613.95|2615.7|2615.2|2614.2|2613.7|342
1733494800000|2024-12-06 14:20:00|2614.57|2614.07|2613.95|2613.45|2614.7|2614.2|2612.95|2612.45|534
1733495100000|2024-12-06 14:25:00|2613.7|2613.2|2614.7|2614.2|2615.2|2614.7|2613.45|2612.95|507
1733495400000|2024-12-06 14:30:00|2614.82|2614.32|2612.95|2612.45|2614.82|2614.32|2611.82|2611.32|793
1733495700000|2024-12-06 14:35:00|2613.2|2612.7|2613.95|2613.45|2613.95|2613.45|2611.7|2611.2|805
1733496000000|2024-12-06 14:40:00|2613.7|2613.2|2612.45|2611.95|2613.95|2613.45|2611.45|2610.95|929
1733496300000|2024-12-06 14:45:00|2612.7|2612.2|2611.45|2610.95|2613.2|2612.7|2610.2|2609.7|949
1733496600000|2024-12-06 14:50:00|2611.7|2611.2|2611.95|2611.45|2612.95|2612.45|2610.95|2610.45|1171
1733496900000|2024-12-06 14:55:00|2612.2|2611.7|2612.45|2611.95|2612.45|2611.95|2610.45|2609.95|1137
1733497200000|2024-12-06 15:00:00|2612.7|2612.2|2614.45|2613.95|2615.45|2614.95|2612.7|2612.2|1176
1733497500000|2024-12-06 15:05:00|2614.7|2614.2|2616.75|2616.25|2616.88|2616.38|2614.45|2613.95|670
1733497800000|2024-12-06 15:10:00|2616.45|2615.95|2615.33|2614.83|2617.58|2617.08|2615.2|2614.7|803
1733498100000|2024-12-06 15:15:00|2615.45|2614.95|2614.95|2614.45|2615.58|2615.08|2614.08|2613.58|669
1733498400000|2024-12-06 15:20:00|2614.83|2614.33|2613.83|2613.33|2615.83|2615.33|2613.83|2613.33|647
1733498700000|2024-12-06 15:25:00|2613.7|2613.2|2614.33|2613.83|2615.45|2614.95|2613.58|2613.08|497
1733499000000|2024-12-06 15:30:00|2614.08|2613.58|2613.08|2612.58|2614.08|2613.58|2612.83|2612.33|674
1733499300000|2024-12-06 15:35:00|2613.2|2612.7|2614.58|2614.08|2615.58|2615.08|2613.08|2612.58|694
1733499600000|2024-12-06 15:40:00|2614.45|2613.95|2616.45|2615.95|2616.58|2616.08|2614.08|2613.58|704
1733499900000|2024-12-06 15:45:00|2616.33|2615.83|2615.58|2615.08|2616.83|2616.33|2615.33|2614.83|776
1733500200000|2024-12-06 15:50:00|2615.7|2615.2|2615.33|2614.83|2615.83|2615.33|2614.83|2614.33|467
1733500500000|2024-12-06 15:55:00|2615.45|2614.95|2614.58|2614.08|2615.83|2615.33|2614.33|2613.83|539
1733500800000|2024-12-06 16:00:00|2614.83|2614.33|2615.33|2614.83|2616.7|2616.2|2614.83|2614.33|538
1733501100000|2024-12-06 16:05:00|2615.83|2615.33|2614.95|2614.45|2615.83|2615.33|2614.33|2613.83|631
1733501400000|2024-12-06 16:10:00|2615.08|2614.58|2614.83|2614.33|2615.83|2615.33|2614.33|2613.83|750
1733501700000|2024-12-06 16:15:00|2615.08|2614.58|2614.33|2613.83|2615.33|2614.83|2614.2|2613.7|799
1733502000000|2024-12-06 16:20:00|2614.58|2614.08|2616.08|2614.58|2616.2|2615.7|2614.33|2613.83|1521
1733502300000|2024-12-06 16:25:00|2616.09|2614.59|2616.77|2615.27|2617.73|2616.23|2615.62|2614.12|939
1733502600000|2024-12-06 16:30:00|2616.76|2615.26|2618.78|2617.38|2619.53|2618.13|2615.28|2613.88|262
1733502900000|2024-12-06 16:35:00|2619.15|2617.75|2618.65|2617.25|2620.4|2619|2618.03|2616.63|198
1733503200000|2024-12-06 16:40:00|2618.4|2617|2616.4|2615|2618.53|2617.13|2616.4|2615|66
1733503500000|2024-12-06 16:45:00|2616.65|2615.25|2617.03|2615.63|2617.15|2615.75|2616.4|2615|1
1733503800000|2024-12-06 16:50:00|2616.9|2615.5|2617.03|2615.63|2617.03|2615.63|2616.53|2615.13|20
1733504100000|2024-12-06 16:55:00|2617.15|2615.75|2618.07|2616.57|2619.03|2617.63|2617.03|2615.63|46
1733504400000|2024-12-06 17:00:00|2618.08|2616.58|2615.95|2614.45|2618.08|2616.58|2615.48|2613.98|0
1733504700000|2024-12-06 17:05:00|2616.41|2614.91|2615.98|2614.48|2616.44|2614.94|2615.49|2613.99|0
1733505000000|2024-12-06 17:10:00|2615.97|2614.47|2617.35|2615.85|2617.35|2615.85|2615.95|2614.45|0
1733505300000|2024-12-06 17:15:00|2617.36|2615.86|2616.42|2614.92|2617.82|2616.32|2616.42|2614.92|0
1733505600000|2024-12-06 17:20:00|2616.43|2614.93|2617.32|2615.82|2617.84|2616.34|2616.42|2614.92|0
1733505900000|2024-12-06 17:25:00|2617.33|2615.83|2617.79|2616.29|2618.26|2616.76|2617.33|2615.83|0
1733506200000|2024-12-06 17:30:00|2617.78|2616.28|2616.83|2615.33|2617.78|2616.28|2616.37|2614.87|0
1733506500000|2024-12-06 17:35:00|2616.84|2615.34|2616.82|2615.32|2617.3|2615.8|2616.82|2615.32|0
1733506800000|2024-12-06 17:40:00|2616.83|2615.33|2616.81|2615.31|2617.29|2615.79|2616.34|2614.84|0
1733507100000|2024-12-06 17:45:00|2616.8|2615.3|2616.84|2615.34|2616.84|2615.34|2616.33|2614.83|0
1733507400000|2024-12-06 17:50:00|2616.85|2615.35|2616.87|2615.37|2616.87|2615.37|2616.38|2614.88|0
1733507700000|2024-12-06 17:55:00|2616.86|2615.36|2616.38|2614.88|2616.87|2615.37|2616.37|2614.87|0
1733508000000|2024-12-06 18:00:00|2616.37|2614.87|2616.42|2614.92|2616.89|2615.39|2615.92|2614.42|0
1733508300000|2024-12-06 18:05:00|2616.43|2614.93|2617.84|2616.34|2618.31|2616.81|2616.42|2614.92|0
1733508600000|2024-12-06 18:10:00|2617.85|2616.35|2617.86|2616.36|2618.33|2616.83|2617.38|2615.88|0
1733508900000|2024-12-06 18:15:00|2617.87|2616.37|2617.87|2616.37|2617.88|2616.38|2617.41|2615.91|0
1733509200000|2024-12-06 18:20:00|2617.88|2616.38|2617.87|2616.37|2618.34|2616.84|2617.87|2616.37|0
1733509500000|2024-12-06 18:25:00|2617.86|2616.36|2617.39|2615.89|2617.87|2616.37|2617.39|2615.89|0
1733509800000|2024-12-06 18:30:00|2617.38|2615.88|2616.42|2614.92|2617.38|2615.88|2616.42|2614.92|0
1733510100000|2024-12-06 18:35:00|2616.43|2614.93|2616.44|2614.94|2616.91|2615.41|2616.42|2614.92|0
1733510400000|2024-12-06 18:40:00|2616.43|2614.93|2616.42|2614.92|2616.91|2615.41|2615.95|2614.45|0
1733510700000|2024-12-06 18:45:00|2616.43|2614.93|2616.91|2615.41|2617.37|2615.87|2616.43|2614.93|0
1733511000000|2024-12-06 18:50:00|2617.14|2615.64|2617.38|2615.88|2617.84|2616.34|2616.89|2615.39|0
1733511300000|2024-12-06 18:55:00|2617.61|2616.11|2617.38|2615.88|2617.84|2616.34|2616.92|2615.42|0
1733511600000|2024-12-06 19:00:00|2617.39|2615.89|2616.43|2614.93|2617.39|2615.89|2616.43|2614.93|0
1733511900000|2024-12-06 19:05:00|2616.42|2614.92|2615.94|2614.44|2616.43|2614.93|2615.93|2614.43|0
1733512200000|2024-12-06 19:10:00|2615.93|2614.43|2615.92|2614.42|2615.93|2614.43|2614.97|2613.47|0
1733512500000|2024-12-06 19:15:00|2615.91|2614.41|2615.44|2613.94|2615.92|2614.42|2615.42|2613.92|0
1733512800000|2024-12-06 19:20:00|2615.45|2613.95|2615.89|2614.39|2615.93|2614.43|2615.45|2613.95|0
1733513100000|2024-12-06 19:25:00|2615.9|2614.4|2615.89|2614.39|2616.37|2614.87|2615.89|2614.39|0
1733513400000|2024-12-06 19:30:00|2615.9|2614.4|2615.43|2613.93|2615.9|2614.4|2615.4|2613.9|0
1733513700000|2024-12-06 19:35:00|2615.42|2613.92|2615.95|2614.45|2616.41|2614.91|2615.42|2613.92|0
1733514000000|2024-12-06 19:40:00|2615.94|2614.44|2616.43|2614.93|2616.43|2614.93|2615.94|2614.44|0
1733514300000|2024-12-06 19:45:00|2615.97|2614.47|2616.9|2615.4|2616.91|2615.41|2615.96|2614.46|0
1733514600000|2024-12-06 19:50:00|2616.89|2615.39|2616.44|2614.94|2616.91|2615.41|2616.43|2614.93|0
1733514900000|2024-12-06 19:55:00|2616.43|2614.93|2615.94|2614.44|2616.45|2614.95|2615.94|2614.44|0
1733515200000|2024-12-06 20:00:00|2616.17|2614.67|2615.94|2614.44|2616.86|2615.36|2615.94|2614.44|0
1733515500000|2024-12-06 20:05:00|2615.95|2614.45|2615.95|2614.45|2616.42|2614.92|2615.94|2614.44|0
1733515800000|2024-12-06 20:10:00|2615.96|2614.46|2616.66|2615.16|2616.89|2615.39|2615.95|2614.45|0
1733516100000|2024-12-06 20:15:00|2616.89|2615.39|2616.43|2614.93|2616.89|2615.39|2616.42|2614.92|0
1733516400000|2024-12-06 20:20:00|2616.44|2614.94|2616.89|2615.39|2616.91|2615.41|2616.42|2614.92|0
1733516700000|2024-12-06 20:25:00|2616.88|2615.38|2617.35|2615.85|2617.35|2615.85|2616.41|2614.91|0
1733517000000|2024-12-06 20:30:00|2617.34|2615.84|2617.35|2615.85|2617.36|2615.86|2616.89|2615.39|0
1733517300000|2024-12-06 20:35:00|2617.36|2615.86|2617.34|2615.84|2617.36|2615.86|2616.87|2615.37|0
1733517600000|2024-12-06 20:40:00|2616.88|2615.38|2616.89|2615.39|2617.35|2615.85|2616.88|2615.38|0
1733517900000|2024-12-06 20:45:00|2616.9|2615.4|2616.44|2614.94|2616.92|2615.42|2616.43|2614.93|0
1733518200000|2024-12-06 20:50:00|2616.43|2614.93|2617.37|2615.87|2617.39|2615.89|2616.43|2614.93|0
1733518500000|2024-12-06 20:55:00|2617.39|2615.89|2617.15|2615.65|2618.31|2616.81|2616.94|2615.44|0
1733518800000|2024-12-06 21:00:00|2616.92|2615.42|2616.72|2615.22|2617.48|2615.98|2616.63|2615.13|0
1733519100000|2024-12-06 21:05:00|2616.73|2615.23|2617.01|2615.51|2617.2|2615.7|2616.63|2615.13|0
1733519400000|2024-12-06 21:10:00|2617.1|2615.6|2617.02|2615.52|2617.11|2615.61|2616.92|2615.42|0
1733519700000|2024-12-06 21:15:00|2616.97|2615.47|2617.02|2615.52|2617.4|2615.9|2616.97|2615.47|0
1733520000000|2024-12-06 21:20:00|2616.97|2615.47|2616.45|2614.95|2617.02|2615.52|2616.26|2614.76|0
1733520300000|2024-12-06 21:25:00|2616.36|2614.86|2616.36|2614.86|2616.64|2615.14|2616.26|2614.76|0
1733520600000|2024-12-06 21:30:00|2616.35|2614.85|2616.26|2614.76|2616.36|2614.86|2616.12|2614.62|0
1733520900000|2024-12-06 21:35:00|2616.36|2614.86|2616.36|2614.86|2616.45|2614.95|2616.26|2614.76|0
1733521200000|2024-12-06 21:40:00|2616.35|2614.85|2616.12|2614.62|2616.36|2614.86|2616.12|2614.62|0
1733521500000|2024-12-06 21:45:00|2616.02|2614.52|2616.36|2614.86|2616.36|2614.86|2616.02|2614.52|0
1733521800000|2024-12-06 21:50:00|2616.35|2614.85|2616.38|2614.88|2616.4|2614.9|2616.19|2614.69|0
1733522100000|2024-12-06 21:55:00|2616.29|2614.79|2616.29|2614.79|2616.43|2614.93|2616.19|2614.69|0
1733698800000|2024-12-08 23:00:00|2616.57|2615.07|2616.86|2615.36|2617|2615.5|2616.48|2614.98|0
1733699100000|2024-12-08 23:05:00|2616.91|2615.41|2617.45|2615.95|2617.74|2616.24|2616.79|2615.29|0
1733699400000|2024-12-08 23:10:00|2617.36|2615.86|2618.18|2616.68|2618.18|2616.68|2616.98|2615.48|0
1733699700000|2024-12-08 23:15:00|2618.13|2616.63|2618.36|2616.86|2618.55|2617.05|2618.07|2616.57|0
1733700000000|2024-12-08 23:20:00|2618.31|2616.81|2618.83|2617.33|2618.83|2617.33|2618.26|2616.76|0
1733700300000|2024-12-08 23:25:00|2618.84|2617.34|2618.93|2617.43|2619.02|2617.52|2618.83|2617.33|0
1733700600000|2024-12-08 23:30:00|2618.88|2617.38|2619.21|2617.71|2619.4|2617.9|2618.83|2617.33|0
1733700900000|2024-12-08 23:35:00|2619.26|2617.76|2619.73|2618.23|2619.83|2618.33|2619.26|2617.76|0
1733701200000|2024-12-08 23:40:00|2619.68|2618.18|2619.73|2618.23|2619.92|2618.42|2619.4|2617.9|0
1733701500000|2024-12-08 23:45:00|2619.78|2618.28|2619.92|2618.42|2620.11|2618.61|2619.35|2617.85|0
1733701800000|2024-12-08 23:50:00|2619.97|2618.47|2619.72|2618.22|2620.11|2618.61|2619.72|2618.22|0
1733702100000|2024-12-08 23:55:00|2619.77|2618.27|2619.07|2617.57|2619.82|2618.32|2619.07|2617.57|0
1733702400000|2024-12-09 00:00:00|2618.93|2617.43|2618.65|2617.15|2618.93|2617.43|2618.46|2616.96|0
1733702700000|2024-12-09 00:05:00|2618.7|2617.2|2619.07|2617.57|2619.07|2617.57|2618.36|2616.86|0
1733703000000|2024-12-09 00:10:00|2618.98|2617.48|2618.71|2617.21|2619.17|2617.67|2618.62|2617.12|0
1733703300000|2024-12-09 00:15:00|2618.62|2617.12|2617.92|2616.42|2618.62|2617.12|2616.55|2615.05|0
1733703600000|2024-12-09 00:20:00|2617.91|2616.41|2618.37|2616.87|2618.38|2616.88|2617.91|2616.41|0
1733703900000|2024-12-09 00:25:00|2618.14|2616.64|2616.51|2615.01|2618.59|2617.09|2616.51|2615.01|0
1733704200000|2024-12-09 00:30:00|2616.05|2614.55|2616.96|2615.46|2617.19|2615.69|2616.04|2614.54|0
1733704500000|2024-12-09 00:35:00|2616.5|2615|2616.5|2615|2616.97|2615.47|2616.04|2614.54|0
1733704800000|2024-12-09 00:40:00|2616.51|2615.01|2616.97|2615.47|2616.97|2615.47|2616.5|2615|0
1733705100000|2024-12-09 00:45:00|2616.98|2615.48|2616.98|2615.48|2617.44|2615.94|2616.97|2615.47|0
1733705400000|2024-12-09 00:50:00|2617.21|2615.71|2616.74|2615.24|2617.44|2615.94|2616.74|2615.24|0
1733705700000|2024-12-09 00:55:00|2616.51|2615.01|2616.96|2615.46|2616.98|2615.48|2616.51|2615.01|0
1733706000000|2024-12-09 01:00:00|2616.97|2615.47|2616.01|2614.51|2617.66|2616.16|2616|2614.5|0
1733706300000|2024-12-09 01:05:00|2616.02|2614.52|2615.79|2614.29|2616.03|2614.53|2615.32|2613.82|0
1733706600000|2024-12-09 01:10:00|2615.56|2614.06|2615.8|2614.3|2616.03|2614.53|2615.1|2613.6|0
1733706900000|2024-12-09 01:15:00|2615.76|2614.26|2614.84|2613.34|2615.76|2614.26|2614.61|2613.11|0
1733707200000|2024-12-09 01:20:00|2615.07|2613.57|2615.08|2613.58|2615.08|2613.58|2614.61|2613.11|0
1733707500000|2024-12-09 01:25:00|2615.54|2614.04|2615.3|2613.8|2615.99|2614.49|2615.3|2613.8|0
1733707800000|2024-12-09 01:30:00|2615.53|2614.03|2616|2614.5|2616.01|2614.51|2615.08|2613.58|0
1733708100000|2024-12-09 01:35:00|2615.99|2614.49|2616.47|2614.97|2616.47|2614.97|2615.99|2614.49|0
1733708400000|2024-12-09 01:40:00|2616.46|2614.96|2616.92|2615.42|2616.93|2615.43|2616|2614.5|0
1733708700000|2024-12-09 01:45:00|2616.93|2615.43|2616.92|2615.42|2617.39|2615.89|2616.92|2615.42|0
1733709000000|2024-12-09 01:50:00|2616.93|2615.43|2616.92|2615.42|2616.93|2615.43|2616.46|2614.96|0
1733709300000|2024-12-09 01:55:00|2616.93|2615.43|2617.39|2615.89|2617.39|2615.89|2616.93|2615.43|0
1733709600000|2024-12-09 02:00:00|2617.85|2616.35|2617.85|2616.35|2618.77|2617.27|2617.85|2616.35|0
1733709900000|2024-12-09 02:05:00|2618.31|2616.81|2617.39|2615.89|2618.31|2616.81|2617.39|2615.89|0
1733710200000|2024-12-09 02:10:00|2617.4|2615.9|2616.47|2614.97|2617.4|2615.9|2616.46|2614.96|0
1733710500000|2024-12-09 02:15:00|2616.7|2615.2|2616.01|2614.51|2616.7|2615.2|2616|2614.5|0
1733710800000|2024-12-09 02:20:00|2616|2614.5|2616.47|2614.97|2616.93|2615.43|2616|2614.5|0
1733711100000|2024-12-09 02:25:00|2616.01|2614.51|2616.01|2614.51|2616.47|2614.97|2616.01|2614.51|0
1733711400000|2024-12-09 02:30:00|2616|2614.5|2615.54|2614.04|2616.01|2614.51|2615.08|2613.58|0
1733711700000|2024-12-09 02:35:00|2615.77|2614.27|2615.08|2613.58|2615.77|2614.27|2615.08|2613.58|0
1733712000000|2024-12-09 02:40:00|2615.07|2613.57|2615.08|2613.58|2615.31|2613.81|2614.61|2613.11|0
1733712300000|2024-12-09 02:45:00|2615.31|2613.81|2615.31|2613.81|2615.55|2614.05|2615.08|2613.58|0
1733712600000|2024-12-09 02:50:00|2615.08|2613.58|2615.55|2614.05|2616|2614.5|2615.08|2613.58|0
1733712900000|2024-12-09 02:55:00|2615.54|2614.04|2615.31|2613.81|2615.55|2614.05|2615.08|2613.58|0
1733713200000|2024-12-09 03:00:00|2615.32|2613.82|2615.55|2614.05|2615.55|2614.05|2615.08|2613.58|0
1733713500000|2024-12-09 03:05:00|2615.54|2614.04|2615.09|2613.59|2616.01|2614.51|2615.09|2613.59|0
1733713800000|2024-12-09 03:10:00|2615.32|2613.82|2615.55|2614.05|2615.55|2614.05|2615.32|2613.82|0
1733714100000|2024-12-09 03:15:00|2615.32|2613.82|2615.08|2613.58|2615.54|2614.04|2614.85|2613.35|0
1733714400000|2024-12-09 03:20:00|2614.62|2613.12|2614.61|2613.11|2614.62|2613.12|2614.61|2613.11|0
1733714700000|2024-12-09 03:25:00|2614.6|2613.1|2614.61|2613.11|2615.08|2613.58|2614.6|2613.1|0
1733715000000|2024-12-09 03:30:00|2614.62|2613.12|2615.08|2613.58|2615.08|2613.58|2614.62|2613.12|0
1733715300000|2024-12-09 03:35:00|2615.07|2613.57|2615.07|2613.57|2615.07|2613.57|2614.61|2613.11|0
1733715600000|2024-12-09 03:40:00|2615.08|2613.58|2615.08|2613.58|2615.77|2614.27|2615.08|2613.58|0
1733715900000|2024-12-09 03:45:00|2615.31|2613.81|2614.39|2612.89|2615.31|2613.81|2614.16|2612.66|0
1733716200000|2024-12-09 03:50:00|2614.17|2612.67|2614.16|2612.66|2614.62|2613.12|2614.16|2612.66|0
1733716500000|2024-12-09 03:55:00|2614.17|2612.67|2614.15|2612.65|2614.39|2612.89|2613.92|2612.42|0
1733716800000|2024-12-09 04:00:00|2613.69|2612.19|2613.69|2612.19|2614.61|2613.11|2613.69|2612.19|0
1733717100000|2024-12-09 04:05:00|2613.92|2612.42|2614.15|2612.65|2614.15|2612.65|2613.69|2612.19|0
1733717400000|2024-12-09 04:10:00|2614.16|2612.66|2613.92|2612.42|2614.16|2612.66|2613.69|2612.19|0
1733717700000|2024-12-09 04:15:00|2614.15|2612.65|2614.62|2613.12|2614.62|2613.12|2614.15|2612.65|0
1733718000000|2024-12-09 04:20:00|2614.61|2613.11|2614.61|2613.11|2614.61|2613.11|2614.15|2612.65|0
1733718300000|2024-12-09 04:25:00|2614.6|2613.1|2614.6|2613.1|2614.6|2613.1|2614.6|2613.1|0
1733718600000|2024-12-09 04:30:00|2614.59|2613.09|2614.59|2613.09|2614.6|2613.1|2614.12|2612.62|0
1733718900000|2024-12-09 04:35:00|2614.82|2613.32|2614.59|2613.09|2615.05|2613.55|2614.58|2613.08|0
1733719200000|2024-12-09 04:40:00|2614.58|2613.08|2614.56|2613.06|2614.59|2613.09|2614.56|2613.06|0
1733719500000|2024-12-09 04:45:00|2614.55|2613.05|2614.57|2613.07|2614.57|2613.07|2614.55|2613.05|0
1733719800000|2024-12-09 04:50:00|2614.56|2613.06|2614.57|2613.07|2615.03|2613.53|2614.1|2612.6|0
1733720100000|2024-12-09 04:55:00|2614.56|2613.06|2614.56|2613.06|2614.56|2613.06|2614.1|2612.6|0
1733720400000|2024-12-09 05:00:00|2616.31|2614.81|2617|2615.5|2617|2615.5|2615.61|2614.11|0
1733720700000|2024-12-09 05:05:00|2617.01|2615.51|2617.47|2615.97|2617.47|2615.97|2617.01|2615.51|0
1733721000000|2024-12-09 05:10:00|2617.46|2615.96|2618.38|2616.88|2618.39|2616.89|2617.46|2615.96|0
1733721300000|2024-12-09 05:15:00|2616.41|2614.91|2615.49|2613.99|2616.41|2614.91|2615.49|2613.99|0
1733721600000|2024-12-09 05:20:00|2615.95|2614.45|2615.03|2613.53|2615.95|2614.45|2615.02|2613.52|0
1733721900000|2024-12-09 05:25:00|2615.49|2613.99|2615.03|2613.53|2615.49|2613.99|2614.57|2613.07|0
1733722200000|2024-12-09 05:30:00|2615.49|2613.99|2615.04|2613.54|2615.49|2613.99|2614.79|2613.29|0
1733722500000|2024-12-09 05:35:00|2614.81|2613.31|2614.81|2613.31|2615.04|2613.54|2614.58|2613.08|0
1733722800000|2024-12-09 05:40:00|2615.04|2613.54|2615.95|2614.45|2615.95|2614.45|2615.04|2613.54|0
1733723100000|2024-12-09 05:45:00|2615.96|2614.46|2615.72|2614.22|2615.96|2614.46|2615.5|2614|0
1733723400000|2024-12-09 05:50:00|2615.5|2614|2615.26|2613.76|2615.5|2614|2615.03|2613.53|0
1733723700000|2024-12-09 05:55:00|2615.49|2613.99|2615.73|2614.23|2615.96|2614.46|2615.49|2613.99|0
1733724000000|2024-12-09 06:00:00|2615.5|2614|2615.97|2614.47|2616.42|2614.92|2615.5|2614|0
1733724300000|2024-12-09 06:05:00|2615.96|2614.46|2615.97|2614.47|2616.43|2614.93|2615.5|2614|0
1733724600000|2024-12-09 06:10:00|2616.43|2614.93|2615.74|2614.24|2616.43|2614.93|2615.74|2614.24|0
1733724900000|2024-12-09 06:15:00|2615.51|2614.01|2616.43|2614.93|2616.43|2614.93|2615.28|2613.78|0
1733725200000|2024-12-09 06:20:00|2616.42|2614.92|2616.19|2614.69|2616.42|2614.92|2616.19|2614.69|0
1733725500000|2024-12-09 06:25:00|2616.42|2614.92|2616.43|2614.93|2616.89|2615.39|2616.2|2614.7|0
1733725800000|2024-12-09 06:30:00|2615.97|2614.47|2616.66|2615.16|2616.89|2615.39|2615.5|2614|0
1733726100000|2024-12-09 06:35:00|2616.89|2615.39|2616.43|2614.93|2616.89|2615.39|2616.2|2614.7|0
1733726400000|2024-12-09 06:40:00|2616.41|2614.91|2616.41|2614.91|2616.42|2614.92|2616.41|2614.91|0
1733726700000|2024-12-09 06:45:00|2616.42|2614.92|2616.87|2615.37|2617.33|2615.83|2616.42|2614.92|0
1733727000000|2024-12-09 06:50:00|2616.41|2614.91|2616.42|2614.92|2616.88|2615.38|2615.95|2614.45|0
1733727300000|2024-12-09 06:55:00|2616.88|2615.38|2615.38|2613.88|2616.88|2615.38|2615.38|2613.88|0
1733727600000|2024-12-09 07:00:00|2615.15|2613.65|2615.84|2614.34|2616.3|2614.8|2614|2612.5|0
1733727900000|2024-12-09 07:05:00|2615.38|2613.88|2614.45|2612.95|2616.07|2614.57|2614.45|2612.95|0
1733728200000|2024-12-09 07:10:00|2614.46|2612.96|2614.45|2612.95|2614.92|2613.42|2614.45|2612.95|0
1733728500000|2024-12-09 07:15:00|2614.46|2612.96|2614.92|2613.42|2614.92|2613.42|2614.45|2612.95|0
1733728800000|2024-12-09 07:20:00|2614.91|2613.41|2618.15|2616.65|2618.15|2616.65|2614.91|2613.41|0
1733729100000|2024-12-09 07:25:00|2618.61|2617.11|2619.14|2617.64|2620.05|2618.55|2618.61|2617.11|0
1733729400000|2024-12-09 07:30:00|2619.17|2617.67|2623.1|2621.7|2623.1|2621.7|2619.17|2617.67|16
1733729700000|2024-12-09 07:35:00|2623.35|2621.95|2623.35|2621.95|2623.35|2621.95|2623.35|2621.95|2
1733730000000|2024-12-09 07:40:00|2624.48|2623.08|2625.48|2624.08|2625.48|2624.08|2623.23|2621.83|9
1733730300000|2024-12-09 07:45:00|2624.6|2623.2|2624.6|2623.2|2625.6|2624.2|2624.35|2622.95|18
1733730600000|2024-12-09 07:50:00|2624.35|2622.95|2625.35|2623.95|2626.48|2625.08|2624.35|2622.95|29
1733730900000|2024-12-09 07:55:00|2625.19|2623.69|2626.07|2624.57|2626.99|2625.49|2624.69|2623.19|0
1733731200000|2024-12-09 08:00:00|2625.61|2624.11|2628.03|2627.53|2634.4|2633.9|2625.61|2624.11|2865
1733731500000|2024-12-09 08:05:00|2627.65|2627.15|2625.53|2625.03|2628.03|2627.53|2622.03|2621.53|2114
1733731800000|2024-12-09 08:10:00|2625.78|2625.28|2625.78|2625.28|2628.28|2627.78|2623.53|2623.03|1340
1733732100000|2024-12-09 08:15:00|2625.53|2625.03|2625.53|2625.03|2626.78|2626.28|2623.28|2622.78|915
1733732400000|2024-12-09 08:20:00|2625.65|2625.15|2626.03|2625.53|2626.78|2626.28|2624.15|2623.65|729
1733732700000|2024-12-09 08:25:00|2625.78|2625.28|2625.28|2624.78|2626.53|2626.03|2625.03|2624.53|522
1733733000000|2024-12-09 08:30:00|2625.78|2625.28|2625.9|2625.4|2627.03|2626.53|2624.53|2624.03|1037
1733733300000|2024-12-09 08:35:00|2626.03|2625.53|2628.03|2627.53|2628.15|2627.65|2626.03|2625.53|543
1733733600000|2024-12-09 08:40:00|2628.34|2627.84|2626.96|2626.46|2629.09|2628.59|2626.84|2626.34|733
1733733900000|2024-12-09 08:45:00|2627.09|2626.59|2626.09|2625.59|2627.34|2626.84|2625.59|2625.09|657
1733734200000|2024-12-09 08:50:00|2626.21|2625.71|2626.84|2626.34|2627.59|2627.09|2625.34|2624.84|423
1733734500000|2024-12-09 08:55:00|2626.96|2626.46|2626.34|2625.84|2627.84|2627.34|2625.09|2624.59|325
1733734800000|2024-12-09 09:00:00|2626.84|2626.34|2625.96|2625.46|2626.84|2626.34|2625.09|2624.59|410
1733735100000|2024-12-09 09:05:00|2625.84|2625.34|2624.59|2624.09|2626.59|2626.09|2624.21|2623.71|601
1733735400000|2024-12-09 09:10:00|2624.46|2623.96|2624.59|2624.09|2624.84|2624.34|2622.96|2622.46|530
1733735700000|2024-12-09 09:15:00|2624.34|2623.84|2624.84|2624.34|2625.34|2624.84|2623.59|2623.09|420
1733736000000|2024-12-09 09:20:00|2624.71|2624.21|2625.59|2625.09|2626.09|2625.59|2623.21|2622.71|466
1733736300000|2024-12-09 09:25:00|2625.46|2624.96|2624.84|2624.34|2626.59|2626.09|2624.59|2624.09|424
1733736600000|2024-12-09 09:30:00|2625.09|2624.59|2624.09|2623.59|2625.84|2625.34|2623.59|2623.09|453
1733736900000|2024-12-09 09:35:00|2624.34|2623.84|2624.59|2624.09|2624.84|2624.34|2623.46|2622.96|497
1733737200000|2024-12-09 09:40:00|2624.46|2623.96|2623.59|2623.09|2624.59|2624.09|2623.59|2623.09|330
1733737500000|2024-12-09 09:45:00|2623.71|2623.21|2623.34|2622.84|2624.34|2623.84|2622.84|2622.34|400
1733737800000|2024-12-09 09:50:00|2623.21|2622.71|2622.59|2622.09|2623.96|2623.46|2622.34|2621.84|428
1733738100000|2024-12-09 09:55:00|2622.71|2622.21|2622.59|2622.09|2622.71|2622.21|2620.84|2620.34|395
1733738400000|2024-12-09 10:00:00|2622.71|2622.21|2622.84|2622.34|2624.09|2623.59|2622.34|2621.84|399
1733738700000|2024-12-09 10:05:00|2622.71|2622.21|2621.09|2620.59|2622.96|2622.46|2621.09|2620.59|362
1733739000000|2024-12-09 10:10:00|2621.21|2620.71|2622.59|2622.09|2622.84|2622.34|2620.84|2620.34|473
1733739300000|2024-12-09 10:15:00|2622.46|2621.96|2622.09|2621.59|2623.34|2622.84|2621.21|2620.71|524
1733739600000|2024-12-09 10:20:00|2622.21|2621.71|2621.84|2621.34|2623.09|2622.59|2621.84|2621.34|448
1733739900000|2024-12-09 10:25:00|2621.59|2621.09|2621.09|2620.59|2622.34|2621.84|2621.09|2620.59|339
1733740200000|2024-12-09 10:30:00|2621.21|2620.71|2622.09|2621.59|2622.09|2621.59|2620.84|2620.34|246
1733740500000|2024-12-09 10:35:00|2621.96|2621.46|2620.34|2619.84|2622.34|2621.84|2620.34|2619.84|309
1733740800000|2024-12-09 10:40:00|2620.09|2619.59|2620.21|2619.71|2620.71|2620.21|2619.84|2619.34|249
1733741100000|2024-12-09 10:45:00|2620.34|2619.84|2620.09|2619.59|2621.09|2620.59|2620.09|2619.59|290
1733741400000|2024-12-09 10:50:00|2620.34|2619.84|2621.09|2620.59|2621.59|2621.09|2620.09|2619.59|275
1733741700000|2024-12-09 10:55:00|2620.84|2620.34|2621.84|2621.34|2622.34|2621.84|2620.84|2620.34|226
1733742000000|2024-12-09 11:00:00|2621.96|2621.46|2622.46|2621.96|2623.84|2623.34|2621.96|2621.46|276
1733742300000|2024-12-09 11:05:00|2622.59|2622.09|2620.09|2619.59|2622.59|2622.09|2620.09|2619.59|380
1733742600000|2024-12-09 11:10:00|2620.34|2619.84|2620.84|2620.34|2621.09|2620.59|2619.59|2619.09|381
1733742900000|2024-12-09 11:15:00|2620.59|2620.09|2620.34|2619.84|2620.84|2620.34|2619.84|2619.34|321
1733743200000|2024-12-09 11:20:00|2620.46|2619.96|2622.84|2622.34|2622.84|2622.34|2620.34|2619.84|188
1733743500000|2024-12-09 11:25:00|2622.71|2622.21|2621.59|2621.09|2623.34|2622.84|2621.59|2621.09|324
1733743800000|2024-12-09 11:30:00|2621.71|2621.21|2621.96|2621.46|2622.59|2622.09|2620.96|2620.46|357
1733744100000|2024-12-09 11:35:00|2621.84|2621.34|2622.59|2622.09|2623.09|2622.59|2621.59|2621.09|389
1733744400000|2024-12-09 11:40:00|2622.34|2621.84|2622.84|2622.34|2623.71|2623.21|2622.34|2621.84|286
1733744700000|2024-12-09 11:45:00|2623.09|2622.59|2623.09|2622.59|2623.34|2622.84|2621.84|2621.34|274
1733745000000|2024-12-09 11:50:00|2623.21|2622.71|2622.84|2622.34|2624.34|2623.84|2622.59|2622.09|395
1733745300000|2024-12-09 11:55:00|2623.09|2622.59|2623.09|2622.59|2623.59|2623.09|2623.09|2622.59|365
1733745600000|2024-12-09 12:00:00|2623.59|2623.09|2623.59|2623.09|2623.84|2623.34|2622.34|2621.84|459
1733745900000|2024-12-09 12:05:00|2623.71|2623.21|2625.59|2625.09|2625.71|2625.21|2623.59|2623.09|268
1733746200000|2024-12-09 12:10:00|2625.71|2625.21|2624.84|2624.34|2625.84|2625.34|2624.34|2623.84|316
1733746500000|2024-12-09 12:15:00|2624.59|2624.09|2624.34|2623.84|2624.59|2624.09|2623.84|2623.34|217
1733746800000|2024-12-09 12:20:00|2624.21|2623.71|2625.09|2624.59|2625.21|2624.71|2624.21|2623.71|198
1733747100000|2024-12-09 12:25:00|2624.84|2624.34|2625.09|2624.59|2625.21|2624.71|2624.34|2623.84|174
1733747400000|2024-12-09 12:30:00|2624.84|2624.34|2624.34|2623.84|2625.09|2624.59|2624.34|2623.84|145
1733747700000|2024-12-09 12:35:00|2624.46|2623.96|2624.84|2624.34|2624.84|2624.34|2623.84|2623.34|186
1733748000000|2024-12-09 12:40:00|2624.61|2624.11|2624.36|2623.86|2624.98|2624.48|2624.36|2623.86|142
1733748300000|2024-12-09 12:45:00|2624.11|2623.61|2622.86|2622.36|2624.61|2624.11|2622.86|2622.36|182
1733748600000|2024-12-09 12:50:00|2622.36|2621.86|2623.36|2622.86|2623.86|2623.36|2622.23|2621.73|161
1733748900000|2024-12-09 12:55:00|2623.23|2622.73|2622.11|2621.61|2623.61|2623.11|2621.86|2621.36|360
1733749200000|2024-12-09 13:00:00|2621.98|2621.48|2621.86|2621.36|2622.61|2622.11|2621.11|2620.61|347
1733749500000|2024-12-09 13:05:00|2621.98|2621.48|2622.61|2622.11|2622.61|2622.11|2621.61|2621.11|281
1733749800000|2024-12-09 13:10:00|2622.48|2621.98|2622.61|2622.11|2622.86|2622.36|2621.23|2620.73|291
1733750100000|2024-12-09 13:15:00|2622.36|2621.86|2622.86|2622.36|2623.11|2622.61|2622.11|2621.61|283
1733750400000|2024-12-09 13:20:00|2622.73|2622.23|2622.48|2621.98|2623.36|2622.86|2622.36|2621.86|285
1733750700000|2024-12-09 13:25:00|2622.61|2622.11|2623.61|2623.11|2623.86|2623.36|2622.61|2622.11|317
1733751000000|2024-12-09 13:30:00|2623.48|2622.98|2623.36|2622.86|2624.61|2624.11|2623.11|2622.61|295
1733751300000|2024-12-09 13:35:00|2623.11|2622.61|2622.86|2622.36|2623.11|2622.61|2621.86|2621.36|297
1733751600000|2024-12-09 13:40:00|2622.98|2622.48|2622.86|2622.36|2623.36|2622.86|2622.61|2622.11|249
1733751900000|2024-12-09 13:45:00|2622.73|2622.23|2623.36|2622.86|2623.61|2623.11|2622.61|2622.11|325
1733752200000|2024-12-09 13:50:00|2623.48|2622.98|2623.86|2623.36|2624.61|2624.11|2623.11|2622.61|353
1733752500000|2024-12-09 13:55:00|2623.61|2623.11|2623.36|2622.86|2624.61|2624.11|2622.86|2622.36|342
1733752800000|2024-12-09 14:00:00|2623.61|2623.11|2623.23|2622.73|2623.86|2623.36|2622.86|2622.36|431
1733753100000|2024-12-09 14:05:00|2623.11|2622.61|2622.11|2621.61|2623.36|2622.86|2621.98|2621.48|438
1733753400000|2024-12-09 14:10:00|2621.98|2621.48|2620.36|2619.86|2622.11|2621.61|2620.36|2619.86|563
1733753700000|2024-12-09 14:15:00|2620.23|2619.73|2621.86|2621.36|2621.86|2621.36|2619.36|2618.86|402
1733754000000|2024-12-09 14:20:00|2621.61|2621.11|2622.36|2621.86|2622.86|2622.36|2621.61|2621.11|382
1733754300000|2024-12-09 14:25:00|2622.48|2621.98|2623.11|2622.61|2623.36|2622.86|2622.36|2621.86|485
1733754600000|2024-12-09 14:30:00|2623.36|2622.86|2622.11|2621.61|2623.36|2622.86|2621.36|2620.86|632
1733754900000|2024-12-09 14:35:00|2622.23|2621.73|2623.48|2622.98|2624.61|2624.11|2622.11|2621.61|604
1733755200000|2024-12-09 14:40:00|2623.36|2622.86|2623.86|2623.36|2624.11|2623.61|2622.86|2622.36|639
1733755500000|2024-12-09 14:45:00|2624.11|2623.61|2625.11|2624.61|2625.11|2624.61|2623.86|2623.36|715
1733755800000|2024-12-09 14:50:00|2625.36|2624.86|2626.36|2625.86|2627.36|2626.86|2623.86|2623.36|974
1733756100000|2024-12-09 14:55:00|2626.61|2626.11|2626.86|2626.36|2627.61|2627.11|2625.86|2625.36|1601
1733756400000|2024-12-09 15:00:00|2627.11|2626.61|2626.11|2625.61|2627.86|2627.36|2626.11|2625.61|972
1733756700000|2024-12-09 15:05:00|2625.98|2625.48|2625.61|2625.11|2626.11|2625.61|2624.86|2624.36|592
1733757000000|2024-12-09 15:10:00|2625.5|2625|2626|2625.5|2626.25|2625.75|2625.25|2624.75|603
1733757300000|2024-12-09 15:15:00|2625.75|2625.25|2625.25|2624.75|2626.25|2625.75|2624.75|2624.25|787
1733757600000|2024-12-09 15:20:00|2625|2624.5|2624.5|2624|2625.75|2625.25|2624|2623.5|403
1733757900000|2024-12-09 15:25:00|2624.37|2623.87|2622.5|2622|2624.37|2623.87|2622.25|2621.75|703
1733758200000|2024-12-09 15:30:00|2622.62|2622.12|2622.25|2621.75|2623.75|2623.25|2622|2621.5|668
1733758500000|2024-12-09 15:35:00|2622|2621.5|2620.5|2620|2623|2622.5|2620.25|2619.75|1087
1733758800000|2024-12-09 15:40:00|2620.25|2619.75|2619.75|2619.25|2620.75|2620.25|2619.25|2618.75|887
1733759100000|2024-12-09 15:45:00|2619.62|2619.12|2617.25|2616.75|2619.75|2619.25|2616.75|2616.25|1031
1733759400000|2024-12-09 15:50:00|2617.37|2616.87|2618.25|2617.75|2618.5|2618|2617.25|2616.75|655
1733759700000|2024-12-09 15:55:00|2618.12|2617.62|2616.5|2616|2618.12|2617.62|2616|2615.5|748
1733760000000|2024-12-09 16:00:00|2616.87|2616.37|2617|2616.5|2618.5|2618|2616|2615.5|800
1733760300000|2024-12-09 16:05:00|2617.25|2616.75|2613.75|2613.25|2617.37|2616.87|2613.75|2613.25|1006
1733760600000|2024-12-09 16:10:00|2614|2613.5|2614|2613.5|2614.75|2614.25|2612.75|2612.25|1116
1733760900000|2024-12-09 16:15:00|2614.25|2613.75|2613.75|2613.25|2614.5|2614|2613.75|2613.25|975
1733761200000|2024-12-09 16:20:00|2613.25|2612.75|2615.24|2613.74|2615.24|2614.25|2613.25|2612.75|1793
1733761500000|2024-12-09 16:25:00|2615.25|2613.75|2615.72|2614.22|2616.64|2615.14|2615.24|2613.74|594
1733761800000|2024-12-09 16:30:00|2615.84|2614.34|2617.07|2615.67|2617.82|2616.42|2615.84|2614.34|246
1733762100000|2024-12-09 16:35:00|2617.2|2615.8|2615.95|2614.55|2617.2|2615.8|2615.32|2613.92|113
1733762400000|2024-12-09 16:40:00|2616.07|2614.67|2616.32|2614.92|2616.82|2615.42|2616.07|2614.67|8
1733762700000|2024-12-09 16:45:00|2616.45|2615.05|2617.57|2616.17|2617.7|2616.3|2616.45|2615.05|9
1733763000000|2024-12-09 16:50:00|2617.7|2616.3|2618.57|2617.17|2618.57|2617.17|2617.7|2616.3|16
1733763300000|2024-12-09 16:55:00|2618.2|2616.8|2618.12|2616.62|2618.45|2617.05|2617.95|2616.55|16
1733763600000|2024-12-09 17:00:00|2618.11|2616.61|2617.62|2616.12|2618.12|2616.62|2617.17|2615.67|0
1733763900000|2024-12-09 17:05:00|2617.63|2616.13|2617.63|2616.13|2618.1|2616.6|2617.13|2615.63|0
1733764200000|2024-12-09 17:10:00|2617.64|2616.14|2617.62|2616.12|2618.1|2616.6|2617.16|2615.66|0
1733764500000|2024-12-09 17:15:00|2617.63|2616.13|2617.16|2615.66|2617.63|2616.13|2616.22|2614.72|0
1733764800000|2024-12-09 17:20:00|2617.15|2615.65|2616.23|2614.73|2617.16|2615.66|2615.76|2614.26|0
1733765100000|2024-12-09 17:25:00|2616.46|2614.96|2617.15|2615.65|2617.16|2615.66|2615.74|2614.24|0
1733765400000|2024-12-09 17:30:00|2616.69|2615.19|2616.22|2614.72|2616.69|2615.19|2616.2|2614.7|0
1733765700000|2024-12-09 17:35:00|2616.21|2614.71|2616.71|2615.21|2616.71|2615.21|2616.21|2614.71|0
1733766000000|2024-12-09 17:40:00|2616.26|2614.76|2616.71|2615.21|2616.73|2615.23|2616.25|2614.75|0
1733766300000|2024-12-09 17:45:00|2616.7|2615.2|2616.72|2615.22|2616.72|2615.22|2616.24|2614.74|0
1733766600000|2024-12-09 17:50:00|2616.73|2615.23|2616.25|2614.75|2616.74|2615.24|2616.24|2614.74|0
1733766900000|2024-12-09 17:55:00|2616.24|2614.74|2615.28|2613.78|2616.25|2614.75|2615.28|2613.78|0
1733767200000|2024-12-09 18:00:00|2615.27|2613.77|2615.27|2613.77|2615.74|2614.24|2614.79|2613.29|0
1733767500000|2024-12-09 18:05:00|2615.5|2614|2614.81|2613.31|2615.75|2614.25|2614.81|2613.31|0
1733767800000|2024-12-09 18:10:00|2614.82|2613.32|2615.75|2614.25|2615.77|2614.27|2614.81|2613.31|0
1733768100000|2024-12-09 18:15:00|2615.76|2614.26|2615.3|2613.8|2616.22|2614.72|2615.29|2613.79|0
1733768400000|2024-12-09 18:20:00|2615.76|2614.26|2615.83|2614.33|2615.85|2614.35|2615.29|2613.79|0
1733768700000|2024-12-09 18:25:00|2615.84|2614.34|2615.85|2614.35|2615.86|2614.36|2615.83|2614.33|0
1733769000000|2024-12-09 18:30:00|2615.62|2614.12|2616.3|2614.8|2616.32|2614.82|2615.62|2614.12|0
1733769300000|2024-12-09 18:35:00|2616.31|2614.81|2617.71|2616.21|2617.72|2616.22|2616.3|2614.8|0
1733769600000|2024-12-09 18:40:00|2617.7|2616.2|2618.62|2617.12|2618.63|2617.13|2617.7|2616.2|0
1733769900000|2024-12-09 18:45:00|2618.63|2617.13|2618.66|2617.16|2618.66|2617.16|2618.16|2616.66|0
1733770200000|2024-12-09 18:50:00|2618.2|2616.7|2618.17|2616.67|2618.67|2617.17|2618.17|2616.67|0
1733770500000|2024-12-09 18:55:00|2618.18|2616.68|2617.7|2616.2|2618.18|2616.68|2617.69|2616.19|0
1733770800000|2024-12-09 19:00:00|2617.69|2616.19|2616.72|2615.22|2617.69|2616.19|2616.26|2614.76|0
1733771100000|2024-12-09 19:05:00|2616.73|2615.23|2617.2|2615.7|2617.43|2615.93|2616.25|2614.75|0
1733771400000|2024-12-09 19:10:00|2617.19|2615.69|2617.18|2615.68|2617.66|2616.16|2617.18|2615.68|0
1733771700000|2024-12-09 19:15:00|2617.19|2615.69|2617.16|2615.66|2617.63|2616.13|2616.71|2615.21|0
1733772000000|2024-12-09 19:20:00|2617.62|2616.12|2617.63|2616.13|2617.63|2616.13|2617.16|2615.66|0
1733772300000|2024-12-09 19:25:00|2617.62|2616.12|2616.71|2615.21|2617.62|2616.12|2616.69|2615.19|0
1733772600000|2024-12-09 19:30:00|2617.17|2615.67|2616.7|2615.2|2617.17|2615.67|2616.23|2614.73|0
1733772900000|2024-12-09 19:35:00|2616.69|2615.19|2616.23|2614.73|2616.71|2615.21|2616.23|2614.73|0
1733773200000|2024-12-09 19:40:00|2616.24|2614.74|2614.82|2613.32|2616.24|2614.74|2614.79|2613.29|0
1733773500000|2024-12-09 19:45:00|2614.36|2612.86|2613.9|2612.4|2614.82|2613.32|2613.89|2612.39|0
1733773800000|2024-12-09 19:50:00|2613.91|2612.41|2613.4|2611.9|2613.91|2612.41|2612.47|2610.97|0
1733774100000|2024-12-09 19:55:00|2613.41|2611.91|2613.51|2612.01|2613.98|2612.48|2613.4|2611.9|0
1733774400000|2024-12-09 20:00:00|2613.52|2612.02|2613.02|2611.52|2613.98|2612.48|2612.55|2611.05|0
1733774700000|2024-12-09 20:05:00|2613.01|2611.51|2613.01|2611.51|2613.02|2611.52|2612.54|2611.04|0
1733775000000|2024-12-09 20:10:00|2613.02|2611.52|2612.6|2611.1|2613.02|2611.52|2611.66|2610.16|0
1733775300000|2024-12-09 20:15:00|2612.61|2611.11|2612.61|2611.11|2613.08|2611.58|2612.13|2610.63|0
1733775600000|2024-12-09 20:20:00|2612.62|2611.12|2611.67|2610.17|2612.85|2611.35|2611.66|2610.16|0
1733775900000|2024-12-09 20:25:00|2611.66|2610.16|2611.21|2609.71|2612.12|2610.62|2611.2|2609.7|0
1733776200000|2024-12-09 20:30:00|2611.22|2609.72|2611.22|2609.72|2612.17|2610.67|2611.21|2609.71|0
1733776500000|2024-12-09 20:35:00|2610.76|2609.26|2610.76|2609.26|2611.69|2610.19|2610.76|2609.26|0
1733776800000|2024-12-09 20:40:00|2610.3|2608.8|2609.85|2608.35|2610.77|2609.27|2609.84|2608.34|0
1733777100000|2024-12-09 20:45:00|2609.84|2608.34|2609.84|2608.34|2610.24|2608.74|2609.3|2607.8|0
1733777400000|2024-12-09 20:50:00|2609.85|2608.35|2609.78|2608.28|2610.78|2609.28|2609.37|2607.87|0
1733777700000|2024-12-09 20:55:00|2609.77|2608.27|2609.4|2607.9|2609.84|2608.34|2608.9|2607.4|0
1733778000000|2024-12-09 21:00:00|2609.13|2607.63|2608.37|2606.87|2609.13|2607.63|2608.28|2606.78|0
1733778300000|2024-12-09 21:05:00|2608.28|2606.78|2607.27|2605.77|2608.37|2606.87|2606.89|2605.39|0
1733778600000|2024-12-09 21:10:00|2607.36|2605.86|2607.36|2605.86|2607.55|2606.05|2607.17|2605.67|0
1733778900000|2024-12-09 21:15:00|2607.46|2605.96|2607.39|2605.89|2607.61|2606.11|2607.05|2605.55|0
1733779200000|2024-12-09 21:20:00|2607.3|2605.8|2607.96|2606.46|2607.96|2606.46|2607.11|2605.61|0
1733779500000|2024-12-09 21:25:00|2607.91|2606.41|2607.77|2606.27|2607.91|2606.41|2607.49|2605.99|0
1733779800000|2024-12-09 21:30:00|2607.72|2606.22|2607.77|2606.27|2607.77|2606.27|2607.58|2606.08|0
1733780100000|2024-12-09 21:35:00|2607.82|2606.32|2608.1|2606.6|2608.1|2606.6|2607.77|2606.27|0
1733780400000|2024-12-09 21:40:00|2608.01|2606.51|2607.86|2606.36|2608.1|2606.6|2607.67|2606.17|0
1733780700000|2024-12-09 21:45:00|2607.87|2606.37|2607.96|2606.46|2608.1|2606.6|2607.77|2606.27|0
1733781000000|2024-12-09 21:50:00|2608.01|2606.51|2608.19|2606.69|2608.19|2606.69|2607.96|2606.46|0
1733781300000|2024-12-09 21:55:00|2608.24|2606.74|2607.77|2606.27|2608.48|2606.98|2607.77|2606.27|0
1733781600000|2024-12-09 22:00:00|2607.86|2606.36|2608.2|2606.7|2608.24|2606.74|2607.86|2606.36|0
1733781900000|2024-12-09 22:05:00|2608.43|2606.93|2608.27|2606.77|2608.43|2606.93|2608.2|2606.7|0
1733782200000|2024-12-09 22:10:00|2608.28|2606.78|2608.23|2606.73|2608.32|2606.82|2608.09|2606.59|0
1733782500000|2024-12-09 22:15:00|2608.32|2606.82|2608.42|2606.92|2608.42|2606.92|2608.28|2606.78|0
1733782800000|2024-12-09 22:20:00|2608.41|2606.91|2608.32|2606.82|2608.41|2606.91|2608.32|2606.82|0
1733783100000|2024-12-09 22:25:00|2608.37|2606.87|2608.35|2606.85|2608.37|2606.87|2608.27|2606.77|0
1733783700000|2024-12-09 22:35:00|2608.3|2606.8|2608.35|2606.85|2608.4|2606.9|2608.3|2606.8|0
1733784000000|2024-12-09 22:40:00|2608.3|2606.8|2608.54|2607.04|2608.54|2607.04|2608.25|2606.75|0
1733784300000|2024-12-09 22:45:00|2608.59|2607.09|2609.01|2607.51|2609.01|2607.51|2608.59|2607.09|0
1733784600000|2024-12-09 22:50:00|2608.96|2607.46|2608.82|2607.32|2609.01|2607.51|2608.73|2607.23|0
1733784900000|2024-12-09 22:55:00|2608.77|2607.27|2608.97|2607.47|2608.97|2607.47|2608.68|2607.18|0
1733785200000|2024-12-09 23:00:00|2608.78|2607.28|2608.03|2606.53|2608.97|2607.47|2607.93|2606.43|0
1733785500000|2024-12-09 23:05:00|2608.08|2606.58|2608.12|2606.62|2608.12|2606.62|2608.03|2606.53|0
1733785800000|2024-12-09 23:10:00|2608.13|2606.63|2607.56|2606.06|2608.17|2606.67|2607.37|2605.87|0
1733786100000|2024-12-09 23:15:00|2607.65|2606.15|2607.37|2605.87|2607.75|2606.25|2607.37|2605.87|0
1733786400000|2024-12-09 23:20:00|2607.41|2605.91|2607.65|2606.15|2607.65|2606.15|2607.27|2605.77|0
1733786700000|2024-12-09 23:25:00|2607.56|2606.06|2608.22|2606.72|2608.55|2607.05|2607.56|2606.06|0
1733787000000|2024-12-09 23:30:00|2608.27|2606.77|2607.65|2606.15|2608.36|2606.86|2607.65|2606.15|0
1733787300000|2024-12-09 23:35:00|2607.75|2606.25|2607.46|2605.96|2607.84|2606.34|2607.27|2605.77|0
1733787600000|2024-12-09 23:40:00|2607.41|2605.91|2607.37|2605.87|2607.56|2606.06|2607.27|2605.77|0
1733787900000|2024-12-09 23:45:00|2607.32|2605.82|2608.12|2606.62|2608.27|2606.77|2607.32|2605.82|0
1733788200000|2024-12-09 23:50:00|2608.08|2606.58|2607.93|2606.43|2608.17|2606.67|2607.93|2606.43|0
1733788500000|2024-12-09 23:55:00|2607.89|2606.39|2607.84|2606.34|2608.12|2606.62|2607.84|2606.34|0
1733788800000|2024-12-10 00:00:00|2607.79|2606.29|2607.84|2606.34|2607.93|2606.43|2607.55|2606.05|0
1733789100000|2024-12-10 00:05:00|2607.88|2606.38|2608.01|2606.51|2608.48|2606.98|2607.84|2606.34|0
1733789400000|2024-12-10 00:10:00|2608.06|2606.56|2609.21|2607.71|2609.47|2607.97|2608.06|2606.56|0
1733789700000|2024-12-10 00:15:00|2609.16|2607.66|2607.87|2606.37|2609.16|2607.66|2606.96|2605.46|0
1733790000000|2024-12-10 00:20:00|2607.88|2606.38|2608.79|2607.29|2608.79|2607.29|2607.41|2605.91|0
1733790300000|2024-12-10 00:25:00|2608.56|2607.06|2607.42|2605.92|2608.56|2607.06|2607.41|2605.91|0
1733790600000|2024-12-10 00:30:00|2607.88|2606.38|2607.42|2605.92|2608.34|2606.84|2607.42|2605.92|0
1733790900000|2024-12-10 00:35:00|2607.88|2606.38|2608.8|2607.3|2608.8|2607.3|2607.88|2606.38|0
1733791200000|2024-12-10 00:40:00|2608.57|2607.07|2608.33|2606.83|2608.8|2607.3|2608.33|2606.83|0
1733791500000|2024-12-10 00:45:00|2608.34|2606.84|2608.8|2607.3|2608.8|2607.3|2608.34|2606.84|0
1733791800000|2024-12-10 00:50:00|2608.57|2607.07|2608.8|2607.3|2608.8|2607.3|2608.57|2607.07|0
1733792100000|2024-12-10 00:55:00|2608.81|2607.31|2609.72|2608.22|2609.73|2608.23|2608.8|2607.3|0
1733792400000|2024-12-10 01:00:00|2609.73|2608.23|2609.27|2607.77|2610.18|2608.68|2609.26|2607.76|0
1733792700000|2024-12-10 01:05:00|2608.81|2607.31|2609.04|2607.54|2609.27|2607.77|2608.81|2607.31|0
1733793000000|2024-12-10 01:10:00|2608.81|2607.31|2609.26|2607.76|2609.26|2607.76|2608.34|2606.84|0
1733793300000|2024-12-10 01:15:00|2609.72|2608.22|2608.8|2607.3|2609.72|2608.22|2608.8|2607.3|0
1733793600000|2024-12-10 01:20:00|2608.57|2607.07|2608.56|2607.06|2609.72|2608.22|2608.33|2606.83|0
1733793900000|2024-12-10 01:25:00|2608.79|2607.29|2608.32|2606.82|2608.79|2607.29|2608.32|2606.82|0
1733794200000|2024-12-10 01:30:00|2608.09|2606.59|2606.49|2604.99|2608.32|2606.82|2606.03|2604.53|0
1733794500000|2024-12-10 01:35:00|2606.5|2605|2605.58|2604.08|2606.95|2605.45|2605.57|2604.07|0
1733794800000|2024-12-10 01:40:00|2605.59|2604.09|2605.13|2603.63|2606.04|2604.54|2605.12|2603.62|0
1733795100000|2024-12-10 01:45:00|2604.9|2603.4|2605.13|2603.63|2605.13|2603.63|2604.67|2603.17|0
1733795400000|2024-12-10 01:50:00|2605.59|2604.09|2606.05|2604.55|2606.51|2605.01|2605.58|2604.08|0
1733795700000|2024-12-10 01:55:00|2606.04|2604.54|2605.59|2604.09|2606.05|2604.55|2605.36|2603.86|0
1733796000000|2024-12-10 02:00:00|2606.05|2604.55|2605.59|2604.09|2606.51|2605.01|2605.59|2604.09|0
1733796300000|2024-12-10 02:05:00|2606.05|2604.55|2606.51|2605.01|2606.51|2605.01|2606.05|2604.55|0
1733796600000|2024-12-10 02:10:00|2606.05|2604.55|2606.05|2604.55|2606.06|2604.56|2606.05|2604.55|0
1733796900000|2024-12-10 02:15:00|2606.28|2604.78|2606.06|2604.56|2606.52|2605.02|2606.05|2604.55|0
1733797200000|2024-12-10 02:20:00|2605.6|2604.1|2605.59|2604.09|2606.06|2604.56|2605.36|2603.86|0
1733797500000|2024-12-10 02:25:00|2605.36|2603.86|2605.36|2603.86|2605.6|2604.1|2605.13|2603.63|0
1733797800000|2024-12-10 02:30:00|2605.59|2604.09|2605.59|2604.09|2605.6|2604.1|2605.59|2604.09|0
1733798100000|2024-12-10 02:35:00|2605.6|2604.1|2606.05|2604.55|2606.06|2604.56|2605.6|2604.1|0
1733798400000|2024-12-10 02:40:00|2606.06|2604.56|2606.06|2604.56|2606.06|2604.56|2606.05|2604.55|0
1733798700000|2024-12-10 02:45:00|2606.05|2604.55|2605.14|2603.64|2606.05|2604.55|2605.14|2603.64|0
1733799000000|2024-12-10 02:50:00|2605.6|2604.1|2604.69|2603.19|2605.6|2604.1|2604.68|2603.18|0
1733799300000|2024-12-10 02:55:00|2605.15|2603.65|2605.15|2603.65|2605.15|2603.65|2604.92|2603.42|0
1733799600000|2024-12-10 03:00:00|2605.6|2604.1|2605.38|2603.88|2605.61|2604.11|2605.15|2603.65|0
1733799900000|2024-12-10 03:05:00|2605.61|2604.11|2605.86|2604.36|2605.86|2604.36|2605.15|2603.65|0
1733800200000|2024-12-10 03:10:00|2605.63|2604.13|2607|2605.5|2607|2605.5|2605.63|2604.13|0
1733800500000|2024-12-10 03:15:00|2606.99|2605.49|2607|2605.5|2607|2605.5|2606.54|2605.04|0
1733800800000|2024-12-10 03:20:00|2606.99|2605.49|2607.46|2605.96|2607.46|2605.96|2606.99|2605.49|0
1733801100000|2024-12-10 03:25:00|2607.23|2605.73|2607|2605.5|2607.24|2605.74|2607|2605.5|0
1733801400000|2024-12-10 03:30:00|2606.54|2605.04|2606.55|2605.05|2607.01|2605.51|2606.54|2605.04|0
1733801700000|2024-12-10 03:35:00|2606.54|2605.04|2605.63|2604.13|2606.54|2605.04|2605.63|2604.13|0
1733802000000|2024-12-10 03:40:00|2606.09|2604.59|2606.09|2604.59|2606.32|2604.82|2606.09|2604.59|0
1733802300000|2024-12-10 03:45:00|2606.55|2605.05|2607.02|2605.52|2607.02|2605.52|2606.55|2605.05|0
1733802600000|2024-12-10 03:50:00|2607.48|2605.98|2607.02|2605.52|2607.93|2606.43|2607.02|2605.52|0
1733802900000|2024-12-10 03:55:00|2606.79|2605.29|2606.33|2604.83|2606.79|2605.29|2606.33|2604.83|0
1733803200000|2024-12-10 04:00:00|2606.56|2605.06|2606.56|2605.06|2607.02|2605.52|2606.33|2604.83|0
1733803800000|2024-12-10 04:10:00|2606.79|2605.29|2607.01|2605.51|2607.02|2605.52|2606.56|2605.06|0
1733804100000|2024-12-10 04:15:00|2607.47|2605.97|2607.01|2605.51|2607.47|2605.97|2607.01|2605.51|0
1733804700000|2024-12-10 04:25:00|2606.55|2605.05|2606.55|2605.05|2606.78|2605.28|2606.55|2605.05|0
1733805600000|2024-12-10 04:40:00|2606.78|2605.28|2607.01|2605.51|2607.01|2605.51|2606.78|2605.28|0
1733805900000|2024-12-10 04:45:00|2607|2605.5|2607|2605.5|2607|2605.5|2607|2605.5|0
1733806200000|2024-12-10 04:50:00|2606.55|2605.05|2606.54|2605.04|2606.55|2605.05|2606.54|2605.04|0
1733806500000|2024-12-10 04:55:00|2606.55|2605.05|2606.54|2605.04|2606.55|2605.05|2606.09|2604.59|0
1733806800000|2024-12-10 05:00:00|2606.55|2605.05|2607.47|2605.97|2607.47|2605.97|2606.09|2604.59|0
1733807100000|2024-12-10 05:05:00|2607.24|2605.74|2607.47|2605.97|2607.48|2605.98|2607.01|2605.51|0
1733807400000|2024-12-10 05:10:00|2607.25|2605.75|2607.02|2605.52|2607.47|2605.97|2606.79|2605.29|0
1733807700000|2024-12-10 05:15:00|2607.25|2605.75|2606.11|2604.61|2607.48|2605.98|2605.19|2603.69|0
1733808000000|2024-12-10 05:20:00|2606.34|2604.84|2606.57|2605.07|2606.57|2605.07|2606.11|2604.61|0
1733808300000|2024-12-10 05:25:00|2606.11|2604.61|2606.11|2604.61|2606.58|2605.08|2606.11|2604.61|0
1733808600000|2024-12-10 05:30:00|2605.65|2604.15|2604.72|2603.22|2605.65|2604.15|2603.79|2602.29|0
1733808900000|2024-12-10 05:35:00|2605.18|2603.68|2605.64|2604.14|2605.64|2604.14|2605.18|2603.68|0
1733809200000|2024-12-10 05:40:00|2605.63|2604.13|2605.64|2604.14|2605.64|2604.14|2605.17|2603.67|0
1733809500000|2024-12-10 05:45:00|2605.63|2604.13|2606.09|2604.59|2606.1|2604.6|2605.63|2604.13|0
1733809800000|2024-12-10 05:50:00|2606.1|2604.6|2605.17|2603.67|2606.1|2604.6|2605.17|2603.67|0
1733810100000|2024-12-10 05:55:00|2604.94|2603.44|2605.06|2603.56|2605.17|2603.67|2604.59|2603.09|0
1733810400000|2024-12-10 06:00:00|2605.07|2603.57|2604.37|2602.87|2605.07|2603.57|2604.37|2602.87|0
1733810700000|2024-12-10 06:05:00|2604.6|2603.1|2605.52|2604.02|2605.98|2604.48|2604.6|2603.1|0
1733811000000|2024-12-10 06:10:00|2605.06|2603.56|2605.52|2604.02|2605.98|2604.48|2604.83|2603.33|0
1733811300000|2024-12-10 06:15:00|2605.75|2604.25|2606.43|2604.93|2606.43|2604.93|2605.51|2604.01|0
1733811600000|2024-12-10 06:20:00|2606.89|2605.39|2607.35|2605.85|2608.27|2606.77|2606.43|2604.93|0
1733811900000|2024-12-10 06:25:00|2607.58|2606.08|2608.54|2607.04|2608.54|2607.04|2607.36|2605.86|0
1733812200000|2024-12-10 06:30:00|2608.77|2607.27|2608.31|2606.81|2608.77|2607.27|2608.3|2606.8|0
1733812500000|2024-12-10 06:35:00|2608.3|2606.8|2607.85|2606.35|2608.31|2606.81|2607.39|2605.89|0
1733812800000|2024-12-10 06:40:00|2607.84|2606.34|2606.92|2605.42|2607.84|2606.34|2606.92|2605.42|0
1733813100000|2024-12-10 06:45:00|2606.46|2604.96|2605.08|2603.58|2606.46|2604.96|2605.08|2603.58|0
1733813400000|2024-12-10 06:50:00|2605.09|2603.59|2606|2604.5|2606|2604.5|2605.08|2603.58|0
1733813700000|2024-12-10 06:55:00|2605.98|2604.48|2605.53|2604.03|2605.98|2604.48|2605.3|2603.8|0
1733814000000|2024-12-10 07:00:00|2605.07|2603.57|2606.9|2605.4|2607.82|2606.32|2604.62|2603.12|0
1733814300000|2024-12-10 07:05:00|2607.36|2605.86|2607.82|2606.32|2608.28|2606.78|2607.14|2605.64|0
1733814600000|2024-12-10 07:10:00|2607.83|2606.33|2607.36|2605.86|2608.28|2606.78|2607.36|2605.86|0
1733814900000|2024-12-10 07:15:00|2607.82|2606.32|2605.99|2604.49|2607.82|2606.32|2605.99|2604.49|0
1733815200000|2024-12-10 07:20:00|2606.44|2604.94|2606|2604.5|2606.92|2605.42|2606|2604.5|0
1733815500000|2024-12-10 07:25:00|2606.46|2604.96|2607.84|2606.34|2607.84|2606.34|2606.46|2604.96|0
1733815800000|2024-12-10 07:30:00|2608.3|2606.8|2612.27|2610.87|2613.15|2611.75|2608.3|2606.8|48
1733816100000|2024-12-10 07:35:00|2612.4|2611|2613.27|2611.87|2613.52|2612.12|2611.65|2610.25|12
1733816400000|2024-12-10 07:40:00|2613.15|2611.75|2613.77|2612.37|2613.9|2612.5|2612.77|2611.37|24
1733816700000|2024-12-10 07:45:00|2613.65|2612.25|2612.9|2611.5|2613.65|2612.25|2612.4|2611|3
1733817000000|2024-12-10 07:50:00|2612.77|2611.37|2612.27|2610.87|2612.77|2611.37|2611.65|2610.25|14
1733817300000|2024-12-10 07:55:00|2612.53|2611.03|2609.52|2608.02|2612.53|2611.03|2609.51|2608.01|0
1733817600000|2024-12-10 08:00:00|2609.98|2608.48|2613.45|2612.95|2617.2|2616.7|2609.32|2608.48|3463
1733817900000|2024-12-10 08:05:00|2613.2|2612.7|2611.95|2611.45|2614.2|2613.7|2611.7|2611.2|1039
1733818200000|2024-12-10 08:10:00|2612.07|2611.57|2612.7|2612.2|2612.95|2612.45|2611.57|2611.07|1779
1733818500000|2024-12-10 08:15:00|2612.95|2612.45|2611.95|2611.45|2613.95|2613.45|2611.95|2611.45|899
1733818800000|2024-12-10 08:20:00|2612.2|2611.7|2611.95|2611.45|2612.7|2612.2|2611.7|2611.2|1467
1733819100000|2024-12-10 08:25:00|2611.82|2611.32|2612.07|2611.57|2613.2|2612.7|2611.7|2611.2|924
1733819400000|2024-12-10 08:30:00|2612.45|2611.95|2612.82|2612.32|2613.2|2612.7|2611.45|2610.95|1242
1733819700000|2024-12-10 08:35:00|2612.95|2612.45|2612.57|2612.07|2614.45|2613.95|2611.95|2611.45|949
1733820000000|2024-12-10 08:40:00|2612.56|2612.06|2612.69|2612.19|2613.19|2612.69|2610.69|2610.19|1441
1733820300000|2024-12-10 08:45:00|2612.44|2611.94|2609.19|2608.69|2612.69|2612.19|2609.19|2608.69|592
1733820600000|2024-12-10 08:50:00|2609.06|2608.56|2607.19|2606.69|2609.19|2608.69|2606.19|2605.69|753
1733820900000|2024-12-10 08:55:00|2606.94|2606.44|2606.69|2606.19|2608.19|2607.69|2606.44|2605.94|784
1733821200000|2024-12-10 09:00:00|2606.56|2606.06|2608.94|2608.44|2608.94|2608.44|2606.44|2605.94|775
1733821500000|2024-12-10 09:05:00|2608.81|2608.31|2608.81|2608.31|2609.44|2608.94|2607.94|2607.44|546
1733821800000|2024-12-10 09:10:00|2608.69|2608.19|2606.44|2605.94|2608.94|2608.44|2606.44|2605.94|570
1733822100000|2024-12-10 09:15:00|2606.56|2606.06|2608.19|2607.69|2608.19|2607.69|2606.44|2605.94|467
1733822400000|2024-12-10 09:20:00|2607.69|2607.19|2607.19|2606.69|2607.94|2607.44|2606.69|2606.19|570
1733822700000|2024-12-10 09:25:00|2607.44|2606.94|2606.19|2605.69|2608.94|2608.44|2606.19|2605.69|779
1733823000000|2024-12-10 09:30:00|2606.06|2605.56|2605.31|2604.81|2606.69|2606.19|2605.06|2604.56|570
1733823300000|2024-12-10 09:35:00|2605.19|2604.69|2603.69|2603.19|2605.56|2605.06|2603.31|2602.81|555
1733823600000|2024-12-10 09:40:00|2603.81|2603.31|2602.94|2602.44|2604.19|2603.69|2602.44|2601.94|379
1733823900000|2024-12-10 09:45:00|2602.81|2602.31|2603.19|2602.69|2603.69|2603.19|2602.69|2602.19|340
1733824200000|2024-12-10 09:50:00|2602.94|2602.44|2602.19|2601.69|2602.94|2602.44|2601.19|2600.69|446
1733824500000|2024-12-10 09:55:00|2602.44|2601.94|2603.06|2602.56|2603.56|2603.06|2601.94|2601.44|528
1733824800000|2024-12-10 10:00:00|2602.94|2602.44|2603.94|2603.44|2603.94|2603.44|2601.94|2601.44|545
1733825100000|2024-12-10 10:05:00|2603.81|2603.31|2604.44|2603.94|2604.69|2604.19|2602.56|2602.06|619
1733825400000|2024-12-10 10:10:00|2604.56|2604.06|2604.94|2604.44|2605.94|2605.44|2604.44|2603.94|613
1733825700000|2024-12-10 10:15:00|2604.69|2604.19|2605.69|2605.19|2606.19|2605.69|2604.56|2604.06|484
1733826000000|2024-12-10 10:20:00|2605.44|2604.94|2603.94|2603.44|2605.94|2605.44|2603.81|2603.31|345
1733826300000|2024-12-10 10:25:00|2603.69|2603.19|2605.44|2604.94|2605.44|2604.94|2603.56|2603.06|300
1733826600000|2024-12-10 10:30:00|2605.19|2604.69|2604.94|2604.44|2606.19|2605.69|2604.69|2604.19|438
1733826900000|2024-12-10 10:35:00|2604.81|2604.31|2603.94|2603.44|2605.19|2604.69|2603.69|2603.19|336
1733827200000|2024-12-10 10:40:00|2604.06|2603.56|2603.44|2602.94|2604.19|2603.69|2602.69|2602.19|255
1733827500000|2024-12-10 10:45:00|2603.31|2602.81|2602.19|2601.69|2603.31|2602.81|2601.69|2601.19|330
1733827800000|2024-12-10 10:50:00|2602.31|2601.81|2603.44|2602.94|2603.69|2603.19|2602.31|2601.81|271
1733828100000|2024-12-10 10:55:00|2603.69|2603.19|2602.94|2602.44|2603.69|2603.19|2602.44|2601.94|277
1733828400000|2024-12-10 11:00:00|2603.19|2602.69|2605.19|2604.69|2605.31|2604.81|2603.19|2602.69|419
1733828700000|2024-12-10 11:05:00|2605.44|2604.94|2605.19|2604.69|2605.56|2605.06|2604.94|2604.44|237
1733829000000|2024-12-10 11:10:00|2605.44|2604.94|2606.44|2605.94|2606.44|2605.94|2605.19|2604.69|581
1733829300000|2024-12-10 11:15:00|2606.56|2606.06|2607.19|2606.69|2607.69|2607.19|2606.31|2605.81|448
1733829600000|2024-12-10 11:20:00|2607.31|2606.81|2607.06|2606.56|2608.19|2607.69|2606.31|2605.81|357
1733829900000|2024-12-10 11:25:00|2606.94|2606.44|2608.44|2607.94|2608.56|2608.06|2606.94|2606.44|360
1733830200000|2024-12-10 11:30:00|2608.69|2608.19|2608.19|2607.69|2609.31|2608.81|2608.19|2607.69|301
1733830500000|2024-12-10 11:35:00|2607.94|2607.44|2609.19|2608.69|2609.44|2608.94|2607.69|2607.19|284
1733830800000|2024-12-10 11:40:00|2609.06|2608.56|2609.44|2608.94|2609.81|2609.31|2609.06|2608.56|229
1733831100000|2024-12-10 11:45:00|2609.19|2608.69|2610.69|2610.19|2610.81|2610.31|2608.69|2608.19|509
1733831400000|2024-12-10 11:50:00|2610.94|2610.44|2611.94|2611.44|2611.94|2611.44|2610.44|2609.94|299
1733831700000|2024-12-10 11:55:00|2612.06|2611.56|2612.19|2611.69|2612.69|2612.19|2611.44|2610.94|500
1733832000000|2024-12-10 12:00:00|2612.44|2611.94|2612.69|2612.19|2613.44|2612.94|2612.44|2611.94|475
1733832300000|2024-12-10 12:05:00|2612.81|2612.31|2610.94|2610.44|2612.94|2612.44|2610.81|2610.31|412
1733832600000|2024-12-10 12:10:00|2611.06|2610.56|2609.69|2609.19|2611.19|2610.69|2608.81|2608.31|244
1733832900000|2024-12-10 12:15:00|2609.81|2609.31|2608.94|2608.44|2609.94|2609.44|2608.19|2607.69|264
1733833200000|2024-12-10 12:20:00|2608.81|2608.31|2608.44|2607.94|2608.94|2608.44|2607.94|2607.44|354
1733833500000|2024-12-10 12:25:00|2608.69|2608.19|2609.44|2608.94|2610.06|2609.56|2608.56|2608.06|365
1733833800000|2024-12-10 12:30:00|2609.31|2608.81|2608.69|2608.19|2609.56|2609.06|2608.44|2607.94|299
1733834100000|2024-12-10 12:35:00|2608.94|2608.44|2607.69|2607.19|2608.94|2608.44|2607.19|2606.69|261
1733834400000|2024-12-10 12:40:00|2607.94|2607.44|2609.19|2608.69|2609.44|2608.94|2607.94|2607.44|252
1733834700000|2024-12-10 12:45:00|2609.06|2608.56|2607.94|2607.44|2609.19|2608.69|2607.81|2607.31|280
1733835000000|2024-12-10 12:50:00|2607.81|2607.31|2607.94|2607.44|2608.69|2608.19|2607.19|2606.69|236
1733835300000|2024-12-10 12:55:00|2608.19|2607.69|2607.94|2607.44|2608.69|2608.19|2607.69|2607.19|241
1733835600000|2024-12-10 13:00:00|2608.19|2607.69|2609.31|2608.81|2609.94|2609.44|2608.19|2607.69|366
1733835900000|2024-12-10 13:05:00|2609.44|2608.94|2608.44|2607.94|2609.44|2608.94|2608.31|2607.81|226
1733836200000|2024-12-10 13:10:00|2608.19|2607.69|2606.94|2606.44|2608.19|2607.69|2606.69|2606.19|349
1733836500000|2024-12-10 13:15:00|2607.06|2606.56|2605.94|2605.44|2607.44|2606.94|2605.69|2605.19|341
1733836800000|2024-12-10 13:20:00|2606.06|2605.56|2604.19|2603.69|2606.44|2605.94|2604.19|2603.69|635
1733837100000|2024-12-10 13:25:00|2603.94|2603.44|2604.94|2604.44|2605.56|2605.06|2603.69|2603.19|332
1733837400000|2024-12-10 13:30:00|2604.69|2604.19|2603.69|2603.19|2604.69|2604.19|2602.69|2602.19|465
1733837700000|2024-12-10 13:35:00|2603.44|2602.94|2604.69|2604.19|2604.69|2604.19|2603.44|2602.94|543
1733838000000|2024-12-10 13:40:00|2604.44|2603.94|2605.44|2604.94|2605.69|2605.19|2604.19|2603.69|335
1733838300000|2024-12-10 13:45:00|2605.69|2605.19|2607.44|2606.94|2607.44|2606.94|2605.44|2604.94|452
1733838600000|2024-12-10 13:50:00|2607.19|2606.69|2606.44|2605.94|2607.44|2606.94|2606.44|2605.94|1337
1733838900000|2024-12-10 13:55:00|2606.56|2606.06|2606.94|2606.44|2606.94|2606.44|2605.94|2605.44|253
1733839200000|2024-12-10 14:00:00|2606.81|2606.31|2607.19|2606.69|2607.69|2607.19|2606.19|2605.69|481
1733839500000|2024-12-10 14:05:00|2607.06|2606.56|2606.31|2605.81|2607.44|2606.94|2605.69|2605.19|555
1733839800000|2024-12-10 14:10:00|2606.19|2605.69|2607.94|2607.44|2607.94|2607.44|2605.69|2605.19|526
1733840100000|2024-12-10 14:15:00|2607.69|2607.19|2608.94|2608.44|2609.19|2608.69|2607.44|2606.94|677
1733840400000|2024-12-10 14:20:00|2609.19|2608.69|2610.44|2609.94|2610.44|2609.94|2608.69|2608.19|875
1733840700000|2024-12-10 14:25:00|2610.69|2610.19|2612.44|2611.94|2612.44|2611.94|2610.44|2609.94|1084
1733841000000|2024-12-10 14:30:00|2612.19|2611.69|2606.19|2605.69|2612.44|2611.94|2606.19|2605.69|1328
1733841300000|2024-12-10 14:35:00|2606.31|2605.81|2607.69|2607.19|2608.19|2607.69|2606.19|2605.69|1061
1733841600000|2024-12-10 14:40:00|2607.56|2607.06|2607.44|2606.94|2607.69|2607.19|2606.31|2605.81|904
1733841900000|2024-12-10 14:45:00|2607.69|2607.19|2607.44|2606.94|2608.94|2608.44|2606.94|2606.44|1142
1733842200000|2024-12-10 14:50:00|2607.31|2606.81|2608.69|2608.19|2608.69|2608.19|2606.19|2605.69|1088
1733842500000|2024-12-10 14:55:00|2608.81|2608.31|2610.69|2610.19|2610.94|2610.44|2608.44|2607.94|2111
1733842800000|2024-12-10 15:00:00|2610.81|2610.31|2608.44|2607.94|2611.44|2610.94|2607.94|2607.44|1211
1733843100000|2024-12-10 15:05:00|2608.56|2608.06|2607.69|2607.19|2609.56|2609.06|2607.44|2606.94|1015
1733843400000|2024-12-10 15:10:00|2607.6|2607.1|2605.35|2604.85|2607.6|2607.1|2604.85|2604.35|869
1733843700000|2024-12-10 15:15:00|2605.22|2604.72|2604.6|2604.1|2605.6|2605.1|2603.85|2603.35|958
1733844000000|2024-12-10 15:20:00|2604.35|2603.85|2603.35|2602.85|2604.6|2604.1|2603.35|2602.85|825
1733844300000|2024-12-10 15:25:00|2603.6|2603.1|2602.6|2602.1|2603.85|2603.35|2602.35|2601.85|742
1733844600000|2024-12-10 15:30:00|2602.35|2601.85|2601.85|2601.35|2603.85|2603.35|2601.85|2601.35|891
1733844900000|2024-12-10 15:35:00|2601.6|2601.1|2601.35|2600.85|2601.85|2601.35|2600.6|2600.1|729
1733845200000|2024-12-10 15:40:00|2601.47|2600.97|2602.1|2601.6|2602.6|2602.1|2600.47|2599.97|1189
1733845500000|2024-12-10 15:45:00|2601.85|2601.35|2601.85|2601.35|2602.6|2602.1|2600.85|2600.35|877
1733845800000|2024-12-10 15:50:00|2601.97|2601.47|2602.35|2601.85|2603.35|2602.85|2601.72|2601.22|864
1733846100000|2024-12-10 15:55:00|2602.1|2601.6|2601.6|2601.1|2602.6|2602.1|2600.97|2600.47|934
1733846400000|2024-12-10 16:00:00|2601.85|2601.35|2602.35|2601.85|2602.6|2602.1|2601.6|2601.1|785
1733846700000|2024-12-10 16:05:00|2602.1|2601.6|2599.47|2598.97|2602.35|2601.85|2599.22|2598.72|1211
1733847000000|2024-12-10 16:10:00|2599.6|2599.1|2599.6|2599.1|2600.35|2599.85|2599.35|2598.85|1205
1733847300000|2024-12-10 16:15:00|2599.85|2599.35|2598.6|2598.1|2599.85|2599.35|2598.1|2597.6|1255
1733847600000|2024-12-10 16:20:00|2598.47|2597.97|2597.84|2596.34|2598.47|2597.97|2596.6|2596.1|2840
1733847900000|2024-12-10 16:25:00|2597.85|2596.35|2598.72|2597.22|2599.19|2597.69|2597.8|2596.3|796
1733848200000|2024-12-10 16:30:00|2598.73|2597.23|2596.55|2595.15|2598.73|2597.23|2596.55|2595.15|433
1733848500000|2024-12-10 16:35:00|2596.67|2595.27|2596.42|2595.02|2597.8|2596.4|2596.05|2594.65|924
1733848800000|2024-12-10 16:40:00|2596.55|2595.15|2597.05|2595.65|2597.05|2595.65|2596.05|2594.65|41
1733849100000|2024-12-10 16:45:00|2596.17|2594.77|2595.55|2594.15|2596.17|2594.77|2595.42|2594.02|8
1733849400000|2024-12-10 16:50:00|2595.67|2594.27|2596.17|2594.77|2596.17|2594.77|2595.55|2594.15|17
1733849700000|2024-12-10 16:55:00|2596.3|2594.9|2596.89|2595.39|2597.55|2596.15|2595.8|2594.4|26
1733850000000|2024-12-10 17:00:00|2596.88|2595.38|2597.35|2595.85|2597.36|2595.86|2596.42|2594.92|0
1733850300000|2024-12-10 17:05:00|2597.8|2596.3|2597.9|2596.4|2598.36|2596.86|2597.41|2595.91|0
1733850600000|2024-12-10 17:10:00|2598.36|2596.86|2597.85|2596.35|2598.37|2596.87|2597.85|2596.35|0
1733850900000|2024-12-10 17:15:00|2597.39|2595.89|2597.85|2596.35|2597.86|2596.36|2597.38|2595.88|0
1733851200000|2024-12-10 17:20:00|2597.86|2596.36|2597.88|2596.38|2597.89|2596.39|2597.4|2595.9|0
1733851500000|2024-12-10 17:25:00|2597.42|2595.92|2598.33|2596.83|2598.8|2597.3|2597.42|2595.92|0
1733851800000|2024-12-10 17:30:00|2598.34|2596.84|2599.76|2598.26|2599.77|2598.27|2598.33|2596.83|0
1733852100000|2024-12-10 17:35:00|2599.75|2598.25|2599.28|2597.78|2600.22|2598.72|2599.28|2597.78|0
1733852400000|2024-12-10 17:40:00|2599.27|2597.77|2599.28|2597.78|2599.75|2598.25|2598.82|2597.32|0
1733852700000|2024-12-10 17:45:00|2599.29|2597.79|2599.75|2598.25|2599.76|2598.26|2599.28|2597.78|0
1733853000000|2024-12-10 17:50:00|2599.74|2598.24|2599.25|2597.75|2599.75|2598.25|2598.78|2597.28|0
1733853300000|2024-12-10 17:55:00|2599.71|2598.21|2598.79|2597.29|2599.72|2598.22|2598.78|2597.28|0
1733853600000|2024-12-10 18:00:00|2598.78|2597.28|2597.86|2596.36|2598.78|2597.28|2597.86|2596.36|0
1733853900000|2024-12-10 18:05:00|2597.87|2596.37|2597.86|2596.36|2598.33|2596.83|2597.86|2596.36|0
1733854200000|2024-12-10 18:10:00|2597.85|2596.35|2596.94|2595.44|2597.87|2596.37|2596.94|2595.44|0
1733854500000|2024-12-10 18:15:00|2596.48|2594.98|2597.41|2595.91|2597.89|2596.39|2596.48|2594.98|0
1733854800000|2024-12-10 18:20:00|2597.4|2595.9|2596.95|2595.45|2597.41|2595.91|2596.94|2595.44|0
1733855100000|2024-12-10 18:25:00|2596.94|2595.44|2597.88|2596.38|2598.34|2596.84|2596.94|2595.44|0
1733855400000|2024-12-10 18:30:00|2597.87|2596.37|2598.33|2596.83|2598.34|2596.84|2597.85|2596.35|0
1733855700000|2024-12-10 18:35:00|2598.34|2596.84|2598.8|2597.3|2599.27|2597.77|2598.33|2596.83|0
1733856000000|2024-12-10 18:40:00|2599.26|2597.76|2598.32|2596.82|2599.27|2597.77|2598.31|2596.81|0
1733856300000|2024-12-10 18:45:00|2598.33|2596.83|2598.32|2596.82|2598.33|2596.83|2597.85|2596.35|0
1733856600000|2024-12-10 18:50:00|2598.31|2596.81|2597.85|2596.35|2598.32|2596.82|2597.83|2596.33|0
1733856900000|2024-12-10 18:55:00|2597.84|2596.34|2596.94|2595.44|2597.85|2596.35|2596.93|2595.43|0
1733857200000|2024-12-10 19:00:00|2596.93|2595.43|2596.92|2595.42|2597.4|2595.9|2596.91|2595.41|0
1733857500000|2024-12-10 19:05:00|2597.38|2595.88|2596.92|2595.42|2597.39|2595.89|2596.9|2595.4|0
1733857800000|2024-12-10 19:10:00|2597.37|2595.87|2596.9|2595.4|2597.37|2595.87|2596.42|2594.92|0
1733858100000|2024-12-10 19:15:00|2596.89|2595.39|2597.82|2596.32|2597.82|2596.32|2596.42|2594.92|0
1733858400000|2024-12-10 19:20:00|2597.83|2596.33|2598.3|2596.8|2598.3|2596.8|2597.36|2595.86|0
1733858700000|2024-12-10 19:25:00|2598.29|2596.79|2598.3|2596.8|2598.31|2596.81|2597.83|2596.33|0
1733859000000|2024-12-10 19:30:00|2598.31|2596.81|2598.28|2596.78|2598.76|2597.26|2597.81|2596.31|0
1733859300000|2024-12-10 19:35:00|2597.82|2596.32|2598.27|2596.77|2598.29|2596.79|2597.81|2596.31|0
1733859600000|2024-12-10 19:40:00|2598.28|2596.78|2598.74|2597.24|2599.22|2597.72|2597.81|2596.31|0
1733859900000|2024-12-10 19:45:00|2598.75|2597.25|2598.26|2596.76|2599.2|2597.7|2598.26|2596.76|0
1733860200000|2024-12-10 19:50:00|2598.27|2596.77|2598.2|2596.7|2598.72|2597.22|2597.79|2596.29|0
1733860500000|2024-12-10 19:55:00|2598.21|2596.71|2598.21|2596.71|2598.22|2596.72|2597.74|2596.24|0
1733860800000|2024-12-10 20:00:00|2598.2|2596.7|2596.81|2595.31|2598.21|2596.71|2596.8|2595.3|0
1733861100000|2024-12-10 20:05:00|2596.8|2595.3|2596.81|2595.31|2596.81|2595.31|2596.34|2594.84|0
1733861400000|2024-12-10 20:10:00|2596.8|2595.3|2595.84|2594.34|2596.8|2595.3|2595.84|2594.34|0
1733861700000|2024-12-10 20:15:00|2596.3|2594.8|2595.38|2593.88|2596.32|2594.82|2595.36|2593.86|0
1733862000000|2024-12-10 20:20:00|2595.37|2593.87|2595.34|2593.84|2595.82|2594.32|2594.88|2593.38|0
1733862300000|2024-12-10 20:25:00|2594.88|2593.38|2594.4|2592.9|2595.34|2593.84|2594.39|2592.89|0
1733862600000|2024-12-10 20:30:00|2594.62|2593.12|2594.4|2592.9|2594.62|2593.12|2593.42|2591.92|0
1733862900000|2024-12-10 20:35:00|2594.39|2592.89|2594.39|2592.89|2594.4|2592.9|2593.91|2592.41|0
1733863200000|2024-12-10 20:40:00|2594.38|2592.88|2595.3|2593.8|2595.33|2593.83|2594.38|2592.88|0
1733863500000|2024-12-10 20:45:00|2595.31|2593.81|2594.34|2592.84|2595.31|2593.81|2593.88|2592.38|0
1733863800000|2024-12-10 20:50:00|2594.35|2592.85|2594.79|2593.29|2595.75|2594.25|2594.35|2592.85|0
1733864100000|2024-12-10 20:55:00|2594.8|2593.3|2594.17|2592.67|2595.29|2593.79|2593.44|2591.94|0
1733864400000|2024-12-10 21:00:00|2594.4|2592.9|2594.87|2593.37|2595.01|2593.51|2594.31|2592.81|0
1733864700000|2024-12-10 21:05:00|2594.88|2593.38|2595.75|2594.25|2595.75|2594.25|2594.88|2593.38|0
1733865000000|2024-12-10 21:10:00|2595.66|2594.16|2596.03|2594.53|2596.08|2594.58|2595.28|2593.78|0
1733865300000|2024-12-10 21:15:00|2596.04|2594.54|2595.66|2594.16|2596.22|2594.72|2595.66|2594.16|0
1733865600000|2024-12-10 21:20:00|2595.75|2594.25|2596.03|2594.53|2596.13|2594.63|2595.75|2594.25|0
1733865900000|2024-12-10 21:25:00|2595.99|2594.49|2596.13|2594.63|2596.13|2594.63|2595.84|2594.34|0
1733866200000|2024-12-10 21:30:00|2596.08|2594.58|2596.22|2594.72|2596.41|2594.91|2596.08|2594.58|0
1733866500000|2024-12-10 21:35:00|2596.27|2594.77|2596.32|2594.82|2596.41|2594.91|2596.13|2594.63|0
1733866800000|2024-12-10 21:40:00|2596.31|2594.81|2596.32|2594.82|2596.36|2594.86|2596.22|2594.72|0
1733867100000|2024-12-10 21:45:00|2596.36|2594.86|2596.32|2594.82|2596.41|2594.91|2596.32|2594.82|0
1733867400000|2024-12-10 21:50:00|2596.41|2594.91|2596.32|2594.82|2596.41|2594.91|2596.32|2594.82|0
1733867700000|2024-12-10 21:55:00|2596.31|2594.81|2596.36|2594.86|2596.36|2594.86|2596.13|2594.63|0
1733868000000|2024-12-10 22:00:00|2596.27|2594.77|2596.22|2594.72|2596.27|2594.77|2596.17|2594.67|0
1733868300000|2024-12-10 22:05:00|2596.18|2594.68|2596.17|2594.67|2596.22|2594.72|2596.08|2594.58|0
1733868600000|2024-12-10 22:10:00|2596.18|2594.68|2596.13|2594.63|2596.22|2594.72|2596.13|2594.63|0
1733869200000|2024-12-10 22:20:00|2596.18|2594.68|2596.17|2594.67|2596.27|2594.77|2596.13|2594.63|0
1733869800000|2024-12-10 22:30:00|2596.18|2594.68|2596.55|2595.05|2596.65|2595.15|2596.18|2594.68|0
1733870100000|2024-12-10 22:35:00|2596.51|2595.01|2596.66|2595.16|2596.75|2595.25|2596.51|2595.01|0
1733870400000|2024-12-10 22:40:00|2596.61|2595.11|2596.61|2595.11|2596.61|2595.11|2596.61|2595.11|0
1733870700000|2024-12-10 22:45:00|2596.66|2595.16|2596.56|2595.06|2596.66|2595.16|2596.56|2595.06|0
1733871000000|2024-12-10 22:50:00|2596.58|2595.08|2596.58|2595.08|2596.58|2595.08|2596.58|2595.08|0
1733871300000|2024-12-10 22:55:00|2596.59|2595.09|2596.63|2595.13|2596.63|2595.13|2596.58|2595.08|0
1733871600000|2024-12-10 23:00:00|2596.64|2595.14|2596.36|2594.86|2597.35|2595.85|2596.36|2594.86|0
1733871900000|2024-12-10 23:05:00|2596.35|2594.85|2596.08|2594.58|2596.36|2594.86|2595.99|2594.49|0
1733872200000|2024-12-10 23:10:00|2596.09|2594.59|2595.99|2594.49|2596.18|2594.68|2595.9|2594.4|0
1733872500000|2024-12-10 23:15:00|2595.94|2594.44|2595.71|2594.21|2596.08|2594.58|2595.71|2594.21|0
1733872800000|2024-12-10 23:20:00|2595.7|2594.2|2595.52|2594.02|2595.8|2594.3|2595.52|2594.02|0
1733873100000|2024-12-10 23:25:00|2595.47|2593.97|2595.42|2593.92|2595.61|2594.11|2595.42|2593.92|0
1733873400000|2024-12-10 23:30:00|2595.43|2593.93|2596.08|2594.58|2596.13|2594.63|2595.43|2593.93|0
1733873700000|2024-12-10 23:35:00|2596.04|2594.54|2595.99|2594.49|2596.18|2594.68|2595.99|2594.49|0
1733874000000|2024-12-10 23:40:00|2595.94|2594.44|2595.71|2594.21|2595.99|2594.49|2595.61|2594.11|0
1733874300000|2024-12-10 23:45:00|2595.8|2594.3|2596.13|2594.63|2596.18|2594.68|2595.8|2594.3|0
1733874600000|2024-12-10 23:50:00|2596.08|2594.58|2596.08|2594.58|2596.08|2594.58|2595.99|2594.49|0
1733874900000|2024-12-10 23:55:00|2596.04|2594.54|2596.08|2594.58|2596.08|2594.58|2595.9|2594.4|0
1733875200000|2024-12-11 00:00:00|2596.04|2594.54|2595.33|2593.83|2596.08|2594.58|2595.33|2593.83|0
1733875500000|2024-12-11 00:05:00|2595.23|2593.73|2595.42|2593.92|2595.52|2594.02|2595.23|2593.73|0
1733875800000|2024-12-11 00:10:00|2595.43|2593.93|2594.51|2593.01|2595.52|2594.02|2594.51|2593.01|0
1733876100000|2024-12-11 00:15:00|2594.41|2592.91|2592.81|2591.31|2594.51|2593.01|2591.89|2590.39|0
1733876400000|2024-12-11 00:20:00|2592.35|2590.85|2591.9|2590.4|2592.58|2591.08|2591.89|2590.39|0
1733876700000|2024-12-11 00:25:00|2591.89|2590.39|2592.35|2590.85|2592.35|2590.85|2591.89|2590.39|0
1733877000000|2024-12-11 00:30:00|2592.81|2591.31|2592.34|2590.84|2592.81|2591.31|2592.33|2590.83|0
1733877300000|2024-12-11 00:35:00|2592.8|2591.3|2593.73|2592.23|2593.73|2592.23|2592.57|2591.07|0
1733877600000|2024-12-11 00:40:00|2593.96|2592.46|2594.19|2592.69|2594.19|2592.69|2593.73|2592.23|0
1733877900000|2024-12-11 00:45:00|2594.65|2593.15|2594.66|2593.16|2594.66|2593.16|2594.65|2593.15|0
1733878200000|2024-12-11 00:50:00|2594.89|2593.39|2595.12|2593.62|2595.12|2593.62|2594.42|2592.92|0
1733878500000|2024-12-11 00:55:00|2595.11|2593.61|2594.19|2592.69|2595.11|2593.61|2594.19|2592.69|0
1733878800000|2024-12-11 01:00:00|2594.65|2593.15|2594.19|2592.69|2594.65|2593.15|2594.18|2592.68|0
1733879100000|2024-12-11 01:05:00|2594.42|2592.92|2593.96|2592.46|2594.65|2593.15|2593.72|2592.22|0
1733879400000|2024-12-11 01:10:00|2594.19|2592.69|2595.11|2593.61|2595.11|2593.61|2594.19|2592.69|0
1733879700000|2024-12-11 01:15:00|2595.1|2593.6|2595.57|2594.07|2596.04|2594.54|2595.1|2593.6|0
1733880000000|2024-12-11 01:20:00|2595.12|2593.62|2596.49|2594.99|2596.49|2594.99|2595.11|2593.61|0
1733880300000|2024-12-11 01:25:00|2596.03|2594.53|2595.57|2594.07|2596.03|2594.53|2595.11|2593.61|0
1733880600000|2024-12-11 01:30:00|2595.34|2593.84|2595.11|2593.61|2595.34|2593.84|2595.1|2593.6|0
1733880900000|2024-12-11 01:35:00|2595.34|2593.84|2594.65|2593.15|2595.57|2594.07|2594.65|2593.15|0
1733881200000|2024-12-11 01:40:00|2594.88|2593.38|2594.65|2593.15|2595.11|2593.61|2593.96|2592.46|0
1733881500000|2024-12-11 01:45:00|2595.11|2593.61|2595.11|2593.61|2595.11|2593.61|2595.1|2593.6|0
1733881800000|2024-12-11 01:50:00|2595.34|2593.84|2595.11|2593.61|2595.57|2594.07|2595.11|2593.61|0
1733882100000|2024-12-11 01:55:00|2595.1|2593.6|2595.11|2593.61|2595.57|2594.07|2594.87|2593.37|0
1733882400000|2024-12-11 02:00:00|2595.57|2594.07|2594.65|2593.15|2595.57|2594.07|2594.19|2592.69|0
1733882700000|2024-12-11 02:05:00|2594.88|2593.38|2595.11|2593.61|2595.11|2593.61|2594.65|2593.15|0
1733883000000|2024-12-11 02:10:00|2594.65|2593.15|2595.11|2593.61|2595.11|2593.61|2594.42|2592.92|0
1733883300000|2024-12-11 02:15:00|2595.1|2593.6|2594.65|2593.15|2595.1|2593.6|2594.19|2592.69|0
1733883600000|2024-12-11 02:20:00|2594.64|2593.14|2594.64|2593.14|2594.64|2593.14|2594.18|2592.68|0
1733883900000|2024-12-11 02:25:00|2595.1|2593.6|2594.64|2593.14|2595.1|2593.6|2594.64|2593.14|0
1733884200000|2024-12-11 02:30:00|2594.63|2593.13|2594.63|2593.13|2594.64|2593.14|2594.63|2593.13|0
1733884500000|2024-12-11 02:35:00|2595.09|2593.59|2594.64|2593.14|2595.1|2593.6|2594.63|2593.13|0
1733884800000|2024-12-11 02:40:00|2594.63|2593.13|2593.72|2592.22|2594.64|2593.14|2593.72|2592.22|0
1733885100000|2024-12-11 02:45:00|2594.18|2592.68|2593.72|2592.22|2594.18|2592.68|2593.72|2592.22|0
1733885400000|2024-12-11 02:50:00|2593.95|2592.45|2594.17|2592.67|2594.41|2592.91|2593.72|2592.22|0
1733885700000|2024-12-11 02:55:00|2594.18|2592.68|2594.18|2592.68|2594.64|2593.14|2594.17|2592.67|0
1733886000000|2024-12-11 03:00:00|2593.95|2592.45|2593.72|2592.22|2594.18|2592.68|2593.71|2592.21|0
1733886300000|2024-12-11 03:05:00|2593.26|2591.76|2592.8|2591.3|2593.26|2591.76|2592.8|2591.3|0
1733886600000|2024-12-11 03:10:00|2592.81|2591.31|2592.8|2591.3|2592.81|2591.31|2592.8|2591.3|0
1733886900000|2024-12-11 03:15:00|2593.26|2591.76|2594.19|2592.69|2594.64|2593.14|2592.8|2591.3|0
1733887200000|2024-12-11 03:20:00|2593.96|2592.46|2593.26|2591.76|2593.96|2592.46|2593.26|2591.76|0
1733887500000|2024-12-11 03:25:00|2592.8|2591.3|2593.26|2591.76|2593.26|2591.76|2592.8|2591.3|0
1733887800000|2024-12-11 03:30:00|2593.03|2591.53|2592.8|2591.3|2593.26|2591.76|2592.79|2591.29|0
1733888100000|2024-12-11 03:35:00|2593.26|2591.76|2593.94|2592.44|2593.95|2592.45|2593.25|2591.75|0
1733888400000|2024-12-11 03:40:00|2593.72|2592.22|2593.94|2592.44|2594.18|2592.68|2593.72|2592.22|0
1733888700000|2024-12-11 03:45:00|2593.72|2592.22|2594.18|2592.68|2594.63|2593.13|2593.72|2592.22|0
1733889000000|2024-12-11 03:50:00|2593.95|2592.45|2593.94|2592.44|2594.18|2592.68|2593.72|2592.22|0
1733889300000|2024-12-11 03:55:00|2593.71|2592.21|2594.17|2592.67|2594.4|2592.9|2593.71|2592.21|0
1733889600000|2024-12-11 04:00:00|2593.94|2592.44|2593.71|2592.21|2594.17|2592.67|2593.71|2592.21|0
1733890200000|2024-12-11 04:10:00|2593.94|2592.44|2594.63|2593.13|2594.63|2593.13|2593.94|2592.44|0
1733890500000|2024-12-11 04:15:00|2594.17|2592.67|2593.71|2592.21|2594.17|2592.67|2593.71|2592.21|0
1733890800000|2024-12-11 04:20:00|2593.56|2592.06|2593.33|2591.83|2593.56|2592.06|2593.1|2591.6|0
1733891100000|2024-12-11 04:25:00|2593.1|2591.6|2593.09|2591.59|2593.1|2591.6|2592.63|2591.13|0
1733891400000|2024-12-11 04:30:00|2593.1|2591.6|2593.09|2591.59|2593.55|2592.05|2593.09|2591.59|0
1733891700000|2024-12-11 04:35:00|2592.86|2591.36|2592.63|2591.13|2593.09|2591.59|2592.63|2591.13|0
1733892000000|2024-12-11 04:40:00|2592.4|2590.9|2592.62|2591.12|2592.63|2591.13|2592.16|2590.66|0
1733892300000|2024-12-11 04:45:00|2592.6|2591.1|2592.61|2591.11|2592.61|2591.11|2592.6|2591.1|0
1733892600000|2024-12-11 04:50:00|2592.38|2590.88|2593.09|2591.59|2593.09|2591.59|2592.38|2590.88|0
1733892900000|2024-12-11 04:55:00|2593.55|2592.05|2594.25|2592.75|2594.25|2592.75|2593.55|2592.05|0
1733893200000|2024-12-11 05:00:00|2594.02|2592.52|2593.56|2592.06|2594.02|2592.52|2593.09|2591.59|0
1733893500000|2024-12-11 05:05:00|2593.79|2592.29|2593.1|2591.6|2594.02|2592.52|2593.1|2591.6|0
1733893800000|2024-12-11 05:10:00|2593.33|2591.83|2594.02|2592.52|2594.02|2592.52|2593.1|2591.6|0
1733894100000|2024-12-11 05:15:00|2594.25|2592.75|2594.71|2593.21|2594.94|2593.44|2594.02|2592.52|0
1733894400000|2024-12-11 05:20:00|2594.48|2592.98|2594.48|2592.98|2594.48|2592.98|2594.48|2592.98|0
1733894700000|2024-12-11 05:25:00|2594.25|2592.75|2594.48|2592.98|2594.48|2592.98|2594.02|2592.52|0
1733895000000|2024-12-11 05:30:00|2594.02|2592.52|2594.01|2592.51|2594.02|2592.52|2594.01|2592.51|0
1733895300000|2024-12-11 05:35:00|2594.02|2592.52|2594.01|2592.51|2594.02|2592.52|2594.01|2592.51|0
1733895600000|2024-12-11 05:40:00|2594.02|2592.52|2594.02|2592.52|2594.02|2592.52|2594.02|2592.52|0
1733895900000|2024-12-11 05:45:00|2594.01|2592.51|2594.02|2592.52|2594.02|2592.52|2594.01|2592.51|0
1733896200000|2024-12-11 05:50:00|2594.48|2592.98|2594.49|2592.99|2594.49|2592.99|2594.02|2592.52|0
1733896500000|2024-12-11 05:55:00|2594.48|2592.98|2594.48|2592.98|2594.48|2592.98|2594.48|2592.98|0
1733896800000|2024-12-11 06:00:00|2594.94|2593.44|2594.95|2593.45|2594.95|2593.45|2594.94|2593.44|0
1733897100000|2024-12-11 06:05:00|2595.41|2593.91|2595.96|2594.46|2595.96|2594.46|2595.41|2593.91|0
1733897400000|2024-12-11 06:10:00|2595.95|2594.45|2595.5|2594|2595.96|2594.46|2595.49|2593.99|0
1733897700000|2024-12-11 06:15:00|2595.49|2593.99|2595.49|2593.99|2595.5|2594|2595.49|2593.99|0
1733898000000|2024-12-11 06:20:00|2595.95|2594.45|2596.42|2594.92|2597.11|2595.61|2595.95|2594.45|0
1733898300000|2024-12-11 06:25:00|2596.41|2594.91|2596.44|2594.94|2597.35|2595.85|2596.41|2594.91|0
1733898600000|2024-12-11 06:30:00|2596.43|2594.93|2596.44|2594.94|2596.9|2595.4|2596.43|2594.93|0
1733898900000|2024-12-11 06:35:00|2596.43|2594.93|2596.43|2594.93|2596.44|2594.94|2595.75|2594.25|0
1733899200000|2024-12-11 06:40:00|2595.98|2594.48|2596.89|2595.39|2596.89|2595.39|2595.97|2594.47|0
1733899500000|2024-12-11 06:45:00|2596.43|2594.93|2595.97|2594.47|2596.43|2594.93|2595.97|2594.47|0
1733899800000|2024-12-11 06:50:00|2596.43|2594.93|2596.44|2594.94|2596.66|2595.16|2596.43|2594.93|0
1733900100000|2024-12-11 06:55:00|2596.67|2595.17|2596.44|2594.94|2596.9|2595.4|2596.44|2594.94|0
1733900400000|2024-12-11 07:00:00|2596.9|2595.4|2599.45|2597.95|2599.45|2597.95|2596.9|2595.4|0
1733900700000|2024-12-11 07:05:00|2599.9|2598.4|2598.51|2597.01|2599.9|2598.4|2598.51|2597.01|0
1733901000000|2024-12-11 07:10:00|2598.05|2596.55|2596.83|2595.33|2598.05|2596.55|2594.04|2592.54|0
1733901300000|2024-12-11 07:15:00|2596.84|2595.34|2597.08|2595.58|2597.3|2595.8|2595.46|2593.96|0
1733901600000|2024-12-11 07:20:00|2596.85|2595.35|2595.44|2593.94|2597.3|2595.8|2595.44|2593.94|0
1733901900000|2024-12-11 07:25:00|2594.98|2593.48|2594.03|2592.53|2594.98|2593.48|2593.11|2591.61|0
1733902200000|2024-12-11 07:30:00|2594.49|2592.99|2597.12|2595.72|2597.12|2595.72|2594.16|2592.66|17
1733902500000|2024-12-11 07:35:00|2597|2595.6|2594.87|2593.47|2597.25|2595.85|2594.62|2593.22|64
1733902800000|2024-12-11 07:40:00|2595|2593.6|2596.12|2594.72|2596.25|2594.85|2595|2593.6|18
1733903100000|2024-12-11 07:45:00|2596.25|2594.85|2597|2595.6|2597.75|2596.35|2596.25|2594.85|12
1733903400000|2024-12-11 07:50:00|2597.5|2596.1|2595.62|2594.22|2597.5|2596.1|2595.62|2594.22|3
1733903700000|2024-12-11 07:55:00|2595.92|2594.42|2593.61|2592.11|2596.38|2594.88|2593.61|2592.11|0
1733904000000|2024-12-11 08:00:00|2594.07|2592.57|2599.92|2599.42|2600.67|2600.17|2589.42|2588.92|2599
1733904300000|2024-12-11 08:05:00|2599.55|2599.05|2598.67|2598.17|2600.8|2600.3|2596.92|2596.42|1320
1733904600000|2024-12-11 08:10:00|2598.55|2598.05|2594.3|2593.8|2598.8|2598.3|2593.92|2593.42|906
1733904900000|2024-12-11 08:15:00|2594.55|2594.05|2594.17|2593.67|2595.55|2595.05|2592.92|2592.42|726
1733905200000|2024-12-11 08:20:00|2594.3|2593.8|2593.3|2592.8|2594.3|2593.8|2592.05|2591.55|736
1733905500000|2024-12-11 08:25:00|2593.05|2592.55|2595.05|2594.55|2595.3|2594.8|2592.05|2591.55|481
1733905800000|2024-12-11 08:30:00|2595.3|2594.8|2596.3|2595.8|2597.05|2596.55|2594.67|2594.17|933
1733906100000|2024-12-11 08:35:00|2596.05|2595.55|2593.8|2593.3|2596.8|2596.3|2593.8|2593.3|566
1733906400000|2024-12-11 08:40:00|2593.96|2593.46|2591.21|2590.71|2595.71|2595.21|2590.96|2590.46|813
1733906700000|2024-12-11 08:45:00|2591.33|2590.83|2589.96|2589.46|2591.33|2590.83|2587.96|2587.46|817
1733907000000|2024-12-11 08:50:00|2590.08|2589.58|2589.71|2589.21|2592.33|2591.83|2589.46|2588.96|603
1733907300000|2024-12-11 08:55:00|2589.58|2589.08|2591.71|2591.21|2591.96|2591.46|2589.46|2588.96|502
1733907600000|2024-12-11 09:00:00|2591.46|2590.96|2591.96|2591.46|2592.96|2592.46|2590.71|2590.21|591
1733907900000|2024-12-11 09:05:00|2592.08|2591.58|2596.96|2596.46|2596.96|2596.46|2591.96|2591.46|591
1733908200000|2024-12-11 09:10:00|2596.83|2596.33|2597.21|2596.71|2597.71|2597.21|2595.71|2595.21|646
1733908500000|2024-12-11 09:15:00|2597.46|2596.96|2596.21|2595.71|2597.71|2597.21|2595.71|2595.21|493
1733908800000|2024-12-11 09:20:00|2596.46|2595.96|2597.33|2596.83|2598.21|2597.71|2595.96|2595.46|477
1733909100000|2024-12-11 09:25:00|2597.21|2596.71|2596.46|2595.96|2597.21|2596.71|2594.96|2594.46|818
1733909400000|2024-12-11 09:30:00|2596.33|2595.83|2596.71|2596.21|2597.08|2596.58|2594.96|2594.46|386
1733909700000|2024-12-11 09:35:00|2596.58|2596.08|2594.96|2594.46|2597.83|2597.33|2594.96|2594.46|925
1733910000000|2024-12-11 09:40:00|2595.21|2594.71|2594.21|2593.71|2595.46|2594.96|2592.96|2592.46|363
1733910300000|2024-12-11 09:45:00|2594.33|2593.83|2592.83|2592.33|2594.33|2593.83|2592.46|2591.96|354
1733910600000|2024-12-11 09:50:00|2592.96|2592.46|2593.58|2593.08|2593.96|2593.46|2592.71|2592.21|328
1733910900000|2024-12-11 09:55:00|2593.71|2593.21|2594.08|2593.58|2594.46|2593.96|2592.96|2592.46|278
1733911200000|2024-12-11 10:00:00|2594.46|2593.96|2595.71|2595.21|2596.46|2595.96|2593.96|2593.46|471
1733911500000|2024-12-11 10:05:00|2595.46|2594.96|2596.21|2595.71|2597.33|2596.83|2594.96|2594.46|374
1733911800000|2024-12-11 10:10:00|2596.33|2595.83|2596.71|2596.21|2596.71|2596.21|2595.46|2594.96|315
1733912100000|2024-12-11 10:15:00|2596.96|2596.46|2595.71|2595.21|2596.96|2596.46|2595.21|2594.71|380
1733912400000|2024-12-11 10:20:00|2595.58|2595.08|2593.33|2592.83|2596.33|2595.83|2593.21|2592.71|345
1733912700000|2024-12-11 10:25:00|2593.21|2592.71|2594.21|2593.71|2594.46|2593.96|2592.21|2591.71|269
1733913000000|2024-12-11 10:30:00|2594.46|2593.96|2593.08|2592.58|2594.46|2593.96|2593.08|2592.58|268
1733913300000|2024-12-11 10:35:00|2592.96|2592.46|2593.58|2593.08|2594.46|2593.96|2592.96|2592.46|270
1733913600000|2024-12-11 10:40:00|2593.46|2592.96|2591.96|2591.46|2593.71|2593.21|2591.83|2591.33|456
1733913900000|2024-12-11 10:45:00|2592.21|2591.71|2592.96|2592.46|2593.71|2593.21|2591.58|2591.08|305
1733914200000|2024-12-11 10:50:00|2592.83|2592.33|2592.21|2591.71|2593.21|2592.71|2591.96|2591.46|322
1733914500000|2024-12-11 10:55:00|2591.96|2591.46|2592.71|2592.21|2593.46|2592.96|2591.71|2591.21|249
1733914800000|2024-12-11 11:00:00|2592.83|2592.33|2592.46|2591.96|2594.08|2593.58|2591.96|2591.46|406
1733915100000|2024-12-11 11:05:00|2592.71|2592.21|2592.46|2591.96|2592.96|2592.46|2591.96|2591.46|182
1733915400000|2024-12-11 11:10:00|2592.58|2592.08|2593.21|2592.71|2593.71|2593.21|2592.46|2591.96|246
1733915700000|2024-12-11 11:15:00|2593.33|2592.83|2591.83|2591.33|2593.46|2592.96|2591.71|2591.21|273
1733916000000|2024-12-11 11:20:00|2591.71|2591.21|2591.71|2591.21|2592.96|2592.46|2591.46|2590.96|372
1733916300000|2024-12-11 11:25:00|2591.96|2591.46|2591.83|2591.33|2592.46|2591.96|2591.46|2590.96|255
1733916600000|2024-12-11 11:30:00|2591.71|2591.21|2591.71|2591.21|2592.71|2592.21|2591.46|2590.96|267
1733916900000|2024-12-11 11:35:00|2591.96|2591.46|2590.46|2589.96|2591.96|2591.46|2589.96|2589.46|406
1733917200000|2024-12-11 11:40:00|2590.71|2590.21|2590.46|2589.96|2591.83|2591.33|2590.46|2589.96|323
1733917500000|2024-12-11 11:45:00|2590.21|2589.71|2590.46|2589.96|2590.96|2590.46|2589.83|2589.33|313
1733917800000|2024-12-11 11:50:00|2590.21|2589.71|2590.21|2589.71|2590.46|2589.96|2589.46|2588.96|304
1733918100000|2024-12-11 11:55:00|2590.08|2589.58|2591.21|2590.71|2591.96|2591.46|2589.96|2589.46|357
1733918400000|2024-12-11 12:00:00|2590.96|2590.46|2591.46|2590.96|2592.46|2591.96|2590.96|2590.46|606
1733918700000|2024-12-11 12:05:00|2591.58|2591.08|2591.71|2591.21|2592.46|2591.96|2591.33|2590.83|291
1733919000000|2024-12-11 12:10:00|2591.58|2591.08|2592.96|2592.46|2593.21|2592.71|2591.46|2590.96|432
1733919300000|2024-12-11 12:15:00|2593.08|2592.58|2591.46|2590.96|2593.21|2592.71|2590.96|2590.46|810
1733919600000|2024-12-11 12:20:00|2591.71|2591.21|2592.71|2592.21|2593.21|2592.71|2591.46|2590.96|582
1733919900000|2024-12-11 12:25:00|2592.46|2591.96|2593.46|2592.96|2593.71|2593.21|2592.46|2591.96|370
1733920200000|2024-12-11 12:30:00|2593.58|2593.08|2594.33|2593.83|2594.96|2594.46|2593.21|2592.71|299
1733920500000|2024-12-11 12:35:00|2594.21|2593.71|2591.96|2591.46|2594.46|2593.96|2591.96|2591.46|433
1733920800000|2024-12-11 12:40:00|2591.83|2591.33|2591.96|2591.46|2592.46|2591.96|2590.96|2590.46|406
1733921100000|2024-12-11 12:45:00|2591.71|2591.21|2592.46|2591.96|2592.96|2592.46|2591.58|2591.08|436
1733921400000|2024-12-11 12:50:00|2592.71|2592.21|2591.83|2591.33|2592.71|2592.21|2591.46|2590.96|276
1733921700000|2024-12-11 12:55:00|2591.71|2591.21|2591.08|2590.58|2591.96|2591.46|2590.96|2590.46|271
1733922000000|2024-12-11 13:00:00|2591.21|2590.71|2591.71|2591.21|2593.21|2592.71|2591.21|2590.71|430
1733922300000|2024-12-11 13:05:00|2591.46|2590.96|2592.96|2592.46|2593.21|2592.71|2590.96|2590.46|378
1733922600000|2024-12-11 13:10:00|2593.21|2592.71|2593.46|2592.96|2593.96|2593.46|2592.83|2592.33|369
1733922900000|2024-12-11 13:15:00|2593.21|2592.71|2592.46|2591.96|2593.21|2592.71|2592.08|2591.58|457
1733923200000|2024-12-11 13:20:00|2592.33|2591.83|2592.96|2592.46|2593.21|2592.71|2592.21|2591.71|316
1733923500000|2024-12-11 13:25:00|2592.83|2592.33|2593.08|2592.58|2593.71|2593.21|2591.71|2591.21|292
1733923800000|2024-12-11 13:30:00|2593.21|2592.71|2595.58|2595.08|2596.21|2595.71|2592.58|2592.08|691
1733924100000|2024-12-11 13:35:00|2595.46|2594.96|2597.71|2597.21|2598.08|2597.58|2595.46|2594.96|536
1733924400000|2024-12-11 13:40:00|2597.58|2597.08|2595.46|2594.96|2597.71|2597.21|2594.83|2594.33|542
1733924700000|2024-12-11 13:45:00|2595.21|2594.71|2595.08|2594.58|2596.21|2595.71|2594.33|2593.83|312
1733925000000|2024-12-11 13:50:00|2594.96|2594.46|2594.08|2593.58|2595.58|2595.08|2593.96|2593.46|275
1733925300000|2024-12-11 13:55:00|2593.96|2593.46|2594.83|2594.33|2595.71|2595.21|2593.96|2593.46|356
1733925600000|2024-12-11 14:00:00|2594.71|2594.21|2594.08|2593.58|2595.21|2594.71|2592.58|2592.08|672
1733925900000|2024-12-11 14:05:00|2593.96|2593.46|2594.96|2594.46|2594.96|2594.46|2593.46|2592.96|331
1733926200000|2024-12-11 14:10:00|2594.83|2594.33|2592.71|2592.21|2595.33|2594.83|2592.71|2592.21|386
1733926500000|2024-12-11 14:15:00|2592.58|2592.08|2592.21|2591.71|2592.96|2592.46|2591.21|2590.71|506
1733926800000|2024-12-11 14:20:00|2592.08|2591.58|2593.08|2592.58|2593.21|2592.71|2591.21|2590.71|456
1733927100000|2024-12-11 14:25:00|2592.96|2592.46|2593.08|2592.58|2594.46|2593.96|2592.71|2592.21|563
1733927400000|2024-12-11 14:30:00|2592.96|2592.46|2593.08|2592.58|2593.96|2593.46|2591.21|2590.71|491
1733927700000|2024-12-11 14:35:00|2592.96|2592.46|2591.46|2590.96|2593.71|2593.21|2590.96|2590.46|476
1733928000000|2024-12-11 14:40:00|2591.71|2591.21|2592.58|2592.08|2592.71|2592.21|2590.71|2590.21|601
1733928300000|2024-12-11 14:45:00|2592.46|2591.96|2593.96|2593.46|2595.21|2594.71|2592.46|2591.96|757
1733928600000|2024-12-11 14:50:00|2594.21|2593.71|2594.46|2593.96|2595.21|2594.71|2593.08|2592.58|1036
1733928900000|2024-12-11 14:55:00|2594.33|2593.83|2592.21|2591.71|2594.46|2593.96|2591.46|2590.96|1035
1733929200000|2024-12-11 15:00:00|2592.46|2591.96|2590.21|2589.71|2592.96|2592.46|2589.71|2589.21|1001
1733929500000|2024-12-11 15:05:00|2590.08|2589.58|2588.71|2588.21|2590.08|2589.58|2587.58|2587.08|795
1733929800000|2024-12-11 15:10:00|2588.81|2588.31|2588.31|2587.81|2588.81|2588.31|2587.31|2586.81|805
1733930100000|2024-12-11 15:15:00|2588.56|2588.06|2587.56|2587.06|2589.31|2588.81|2586.56|2586.06|1076
1733930400000|2024-12-11 15:20:00|2587.68|2587.18|2588.56|2588.06|2589.31|2588.81|2586.81|2586.31|680
1733930700000|2024-12-11 15:25:00|2588.68|2588.18|2586.31|2585.81|2588.81|2588.31|2585.56|2585.06|774
1733931000000|2024-12-11 15:30:00|2586.06|2585.56|2586.81|2586.31|2588.06|2587.56|2586.06|2585.56|983
1733931300000|2024-12-11 15:35:00|2586.56|2586.06|2585.81|2585.31|2586.81|2586.31|2585.56|2585.06|743
1733931600000|2024-12-11 15:40:00|2586.06|2585.56|2585.31|2584.81|2586.06|2585.56|2584.81|2584.31|722
1733931900000|2024-12-11 15:45:00|2585.06|2584.56|2587.56|2587.06|2587.81|2587.31|2585.06|2584.56|860
1733932200000|2024-12-11 15:50:00|2587.43|2586.93|2586.31|2585.81|2588.06|2587.56|2586.31|2585.81|851
1733932500000|2024-12-11 15:55:00|2586.56|2586.06|2585.93|2585.43|2586.56|2586.06|2584.81|2584.31|877
1733932800000|2024-12-11 16:00:00|2586.06|2585.56|2586.56|2586.06|2586.81|2586.31|2585.06|2584.56|902
1733933100000|2024-12-11 16:05:00|2586.81|2586.31|2586.81|2586.31|2588.18|2587.68|2586.18|2585.68|1076
1733933400000|2024-12-11 16:10:00|2586.56|2586.06|2588.06|2587.56|2588.06|2587.56|2586.56|2586.06|1575
1733933700000|2024-12-11 16:15:00|2588.18|2587.68|2588.56|2588.06|2589.18|2588.68|2588.06|2587.56|1067
1733934000000|2024-12-11 16:20:00|2588.81|2588.31|2590.57|2589.07|2591.06|2590.56|2588.56|2588.06|2111
1733934300000|2024-12-11 16:25:00|2590.58|2589.08|2590.79|2589.29|2591.5|2590|2590.33|2588.83|959
1733934600000|2024-12-11 16:30:00|2590.78|2589.28|2588.51|2587.11|2591.38|2589.98|2588.51|2587.11|1001
1733934900000|2024-12-11 16:35:00|2588.38|2586.98|2588.88|2587.48|2589.51|2588.11|2588.38|2586.98|200
1733935200000|2024-12-11 16:40:00|2588.76|2587.36|2589.26|2587.86|2589.26|2587.86|2588.76|2587.36|7
1733935500000|2024-12-11 16:45:00|2589.13|2587.73|2589.38|2587.98|2589.38|2587.98|2589.13|2587.73|0
1733935800000|2024-12-11 16:50:00|2589.26|2587.86|2589.13|2587.73|2589.38|2587.98|2589.13|2587.73|1
1733936100000|2024-12-11 16:55:00|2589.38|2587.98|2589.81|2588.31|2589.81|2588.36|2589.38|2587.98|5
1733936400000|2024-12-11 17:00:00|2589.8|2588.3|2590.75|2589.25|2591.21|2589.71|2589.8|2588.3|0
1733936700000|2024-12-11 17:05:00|2590.74|2589.24|2590.78|2589.28|2590.79|2589.29|2589.84|2588.34|0
1733937000000|2024-12-11 17:10:00|2590.77|2589.27|2590.33|2588.83|2591.25|2589.75|2590.33|2588.83|0
1733937300000|2024-12-11 17:15:00|2590.32|2588.82|2589.39|2587.89|2590.34|2588.84|2588.92|2587.42|0
1733937600000|2024-12-11 17:20:00|2589.4|2587.9|2589.79|2588.29|2589.8|2588.3|2588.88|2587.38|0
1733937900000|2024-12-11 17:25:00|2589.78|2588.28|2589.35|2587.85|2590.27|2588.77|2589.33|2587.83|0
1733938200000|2024-12-11 17:30:00|2589.81|2588.31|2590.25|2588.75|2590.71|2589.21|2589.35|2587.85|0
1733938500000|2024-12-11 17:35:00|2589.79|2588.29|2591.63|2590.13|2591.63|2590.13|2589.78|2588.28|0
1733938800000|2024-12-11 17:40:00|2591.62|2590.12|2593.47|2591.97|2593.47|2591.97|2591.62|2590.12|0
1733939100000|2024-12-11 17:45:00|2593.01|2591.51|2593.47|2591.97|2593.47|2591.97|2593.01|2591.51|0
1733939400000|2024-12-11 17:50:00|2593.93|2592.43|2594.35|2592.85|2594.83|2593.33|2593.91|2592.41|0
1733939700000|2024-12-11 17:55:00|2593.89|2592.39|2593.9|2592.4|2594.35|2592.85|2593.87|2592.37|0
1733940000000|2024-12-11 18:00:00|2593.91|2592.41|2593.53|2592.03|2594.38|2592.88|2593.52|2592.02|0
1733940300000|2024-12-11 18:05:00|2593.52|2592.02|2592.61|2591.11|2593.52|2592.02|2592.6|2591.1|0
1733940600000|2024-12-11 18:10:00|2592.6|2591.1|2593.05|2591.55|2593.05|2591.55|2592.13|2590.63|0
1733940900000|2024-12-11 18:15:00|2592.6|2591.1|2593.5|2592|2593.95|2592.45|2592.6|2591.1|0
1733941200000|2024-12-11 18:20:00|2593.73|2592.23|2593.96|2592.46|2593.96|2592.46|2593.73|2592.23|0
1733941500000|2024-12-11 18:25:00|2593.95|2592.45|2593.91|2592.41|2593.96|2592.46|2593.44|2591.94|0
1733941800000|2024-12-11 18:30:00|2593.92|2592.42|2593.9|2592.4|2594.37|2592.87|2593.89|2592.39|0
1733942100000|2024-12-11 18:35:00|2593.91|2592.41|2593.45|2591.95|2593.91|2592.41|2592.99|2591.49|0
1733942400000|2024-12-11 18:40:00|2593.44|2591.94|2592.52|2591.02|2593.44|2591.94|2592.51|2591.01|0
1733942700000|2024-12-11 18:45:00|2592.53|2591.03|2592.98|2591.48|2592.99|2591.49|2592.52|2591.02|0
1733943000000|2024-12-11 18:50:00|2592.97|2591.47|2592.49|2590.99|2592.97|2591.47|2592.03|2590.53|0
1733943300000|2024-12-11 18:55:00|2592.48|2590.98|2592.03|2590.53|2592.49|2590.99|2591.57|2590.07|0
1733943600000|2024-12-11 19:00:00|2592.02|2590.52|2592.44|2590.94|2592.92|2591.42|2592.02|2590.52|0
1733943900000|2024-12-11 19:05:00|2592.43|2590.93|2592.46|2590.96|2592.92|2591.42|2591.98|2590.48|0
1733944200000|2024-12-11 19:10:00|2592|2590.5|2592.88|2591.38|2593.34|2591.84|2592|2590.5|0
1733944500000|2024-12-11 19:15:00|2592.89|2591.39|2592.89|2591.39|2593.35|2591.85|2592.88|2591.38|0
1733944800000|2024-12-11 19:20:00|2592.88|2591.38|2593.34|2591.84|2593.35|2591.85|2592.42|2590.92|0
1733945100000|2024-12-11 19:25:00|2593.35|2591.85|2593.35|2591.85|2593.81|2592.31|2592.88|2591.38|0
1733945400000|2024-12-11 19:30:00|2592.89|2591.39|2593.81|2592.31|2593.82|2592.32|2592.89|2591.39|0
1733945700000|2024-12-11 19:35:00|2593.82|2592.32|2594.3|2592.8|2594.3|2592.8|2593.81|2592.31|0
1733946000000|2024-12-11 19:40:00|2594.29|2592.79|2593.82|2592.32|2594.31|2592.81|2593.82|2592.32|0
1733946300000|2024-12-11 19:45:00|2593.83|2592.33|2593.8|2592.3|2594.28|2592.78|2593.79|2592.29|0
1733946600000|2024-12-11 19:50:00|2593.79|2592.29|2594.25|2592.75|2594.27|2592.77|2593.79|2592.29|0
1733946900000|2024-12-11 19:55:00|2593.79|2592.29|2594.72|2593.22|2594.72|2593.22|2593.79|2592.29|0
1733947200000|2024-12-11 20:00:00|2595.17|2593.67|2595.18|2593.68|2595.19|2593.69|2594.26|2592.76|0
1733947500000|2024-12-11 20:05:00|2595.17|2593.67|2594.72|2593.22|2595.17|2593.67|2594.25|2592.75|0
1733947800000|2024-12-11 20:10:00|2594.71|2593.21|2594.74|2593.24|2595.18|2593.68|2594.71|2593.21|0
1733948100000|2024-12-11 20:15:00|2594.73|2593.23|2594.27|2592.77|2594.74|2593.24|2594.27|2592.77|0
1733948400000|2024-12-11 20:20:00|2594.73|2593.23|2594.72|2593.22|2594.73|2593.23|2594.27|2592.77|0
1733948700000|2024-12-11 20:25:00|2594.73|2593.23|2595.2|2593.7|2595.2|2593.7|2594.72|2593.22|0
1733949000000|2024-12-11 20:30:00|2595.19|2593.69|2595.17|2593.67|2595.19|2593.69|2594.71|2593.21|0
1733949300000|2024-12-11 20:35:00|2594.72|2593.22|2595.19|2593.69|2595.19|2593.69|2594.71|2593.21|0
1733949600000|2024-12-11 20:40:00|2594.73|2593.23|2594.7|2593.2|2595.19|2593.69|2594.7|2593.2|0
1733949900000|2024-12-11 20:45:00|2594.25|2592.75|2594.26|2592.76|2594.71|2593.21|2593.8|2592.3|0
1733950200000|2024-12-11 20:50:00|2594.24|2592.74|2593.78|2592.28|2594.26|2592.76|2593.34|2591.84|0
1733950500000|2024-12-11 20:55:00|2593.77|2592.27|2593.32|2591.82|2594.22|2592.72|2592.85|2591.35|0
1733950800000|2024-12-11 21:00:00|2593.5|2592|2592.04|2590.54|2593.58|2592.08|2591.95|2590.45|0
1733951100000|2024-12-11 21:05:00|2592.03|2590.53|2591.67|2590.17|2592.42|2590.92|2591.39|2589.89|0
1733951400000|2024-12-11 21:10:00|2591.69|2590.19|2591.89|2590.39|2592.07|2590.57|2591.69|2590.19|0
1733951700000|2024-12-11 21:15:00|2591.88|2590.38|2591.7|2590.2|2591.89|2590.39|2591.7|2590.2|0
1733952000000|2024-12-11 21:20:00|2591.69|2590.19|2591.5|2590|2591.79|2590.29|2591.5|2590|0
1733952300000|2024-12-11 21:25:00|2591.41|2589.91|2591.69|2590.19|2591.69|2590.19|2591.22|2589.72|0
1733952600000|2024-12-11 21:30:00|2591.68|2590.18|2591.69|2590.19|2591.78|2590.28|2591.5|2590|0
1733952900000|2024-12-11 21:35:00|2591.64|2590.14|2591.5|2590|2591.73|2590.23|2591.5|2590|0
1733953200000|2024-12-11 21:40:00|2591.55|2590.05|2591.69|2590.19|2591.69|2590.19|2591.5|2590|0
1733953500000|2024-12-11 21:45:00|2591.68|2590.18|2591.59|2590.09|2591.69|2590.19|2591.5|2590|0
1733953800000|2024-12-11 21:50:00|2591.5|2590|2591.31|2589.81|2591.5|2590|2591.22|2589.72|0
1733954100000|2024-12-11 21:55:00|2591.32|2589.82|2591.41|2589.91|2591.55|2590.05|2591.27|2589.77|0
1733954400000|2024-12-11 22:00:00|2591.45|2589.95|2591.45|2589.95|2591.5|2590|2591.41|2589.91|0
1733954700000|2024-12-11 22:05:00|2591.5|2590|2591.69|2590.19|2591.69|2590.19|2591.5|2590|0
1733955000000|2024-12-11 22:10:00|2591.68|2590.18|2591.5|2590|2591.68|2590.18|2591.5|2590|0
1733955300000|2024-12-11 22:15:00|2591.55|2590.05|2591.45|2589.95|2591.59|2590.09|2591.36|2589.86|0
1733955600000|2024-12-11 22:20:00|2591.5|2590|2591.59|2590.09|2591.59|2590.09|2591.31|2589.81|0
1733955900000|2024-12-11 22:25:00|2591.55|2590.05|2591.45|2589.95|2591.55|2590.05|2591.45|2589.95|0
1733956500000|2024-12-11 22:35:00|2591.36|2589.86|2591.36|2589.86|2591.36|2589.86|2591.36|2589.86|0
1733957100000|2024-12-11 22:45:00|2591.41|2589.91|2591.61|2590.11|2591.61|2590.11|2591.41|2589.91|0
1733957400000|2024-12-11 22:50:00|2591.65|2590.15|2591.75|2590.25|2591.75|2590.25|2591.65|2590.15|0
1733957700000|2024-12-11 22:55:00|2591.79|2590.29|2591.65|2590.15|2591.84|2590.34|2591.65|2590.15|0
1733958000000|2024-12-11 23:00:00|2591.66|2590.16|2591.61|2590.11|2591.89|2590.39|2590.95|2589.45|0
1733958300000|2024-12-11 23:05:00|2591.7|2590.2|2591.64|2590.14|2591.89|2590.39|2591.42|2589.92|0
1733958600000|2024-12-11 23:10:00|2591.63|2590.13|2592.01|2590.51|2592.01|2590.51|2591.54|2590.04|0
1733958900000|2024-12-11 23:15:00|2592.06|2590.56|2591.82|2590.32|2592.06|2590.56|2591.73|2590.23|0
1733959200000|2024-12-11 23:20:00|2591.73|2590.23|2591.17|2589.67|2591.82|2590.32|2591.07|2589.57|0
1733959500000|2024-12-11 23:25:00|2591.26|2589.76|2591.26|2589.76|2591.26|2589.76|2590.98|2589.48|0
1733959800000|2024-12-11 23:30:00|2591.17|2589.67|2591.54|2590.04|2591.64|2590.14|2591.17|2589.67|0
1733960100000|2024-12-11 23:35:00|2591.55|2590.05|2591.26|2589.76|2591.64|2590.14|2591.17|2589.67|0
1733960400000|2024-12-11 23:40:00|2591.17|2589.67|2591.07|2589.57|2591.26|2589.76|2591.07|2589.57|0
1733960700000|2024-12-11 23:45:00|2591.08|2589.58|2591.45|2589.95|2591.45|2589.95|2591.08|2589.58|0
1733961000000|2024-12-11 23:50:00|2591.5|2590|2591.54|2590.04|2591.54|2590.04|2591.45|2589.95|0
1733961300000|2024-12-11 23:55:00|2591.45|2589.95|2591.45|2589.95|2591.54|2590.04|2591.26|2589.76|0
1733961600000|2024-12-12 00:00:00|2591.35|2589.85|2591.45|2589.95|2591.64|2590.14|2591.26|2589.76|0
1733961900000|2024-12-12 00:05:00|2591.35|2589.85|2591.26|2589.76|2591.45|2589.95|2591.26|2589.76|0
1733962200000|2024-12-12 00:10:00|2591.17|2589.67|2591.26|2589.76|2591.26|2589.76|2591.07|2589.57|0
1733962500000|2024-12-12 00:15:00|2591.21|2589.71|2590.74|2589.24|2591.66|2590.16|2590.29|2588.79|0
1733962800000|2024-12-12 00:20:00|2590.28|2588.78|2589.83|2588.33|2590.28|2588.78|2589.82|2588.32|0
1733963100000|2024-12-12 00:25:00|2590.29|2588.79|2589.82|2588.32|2590.29|2588.79|2589.82|2588.32|0
1733963400000|2024-12-12 00:30:00|2589.83|2588.33|2590.28|2588.78|2590.29|2588.79|2589.82|2588.32|0
1733963700000|2024-12-12 00:35:00|2590.29|2588.79|2590.29|2588.79|2590.29|2588.79|2589.82|2588.32|0
1733964000000|2024-12-12 00:40:00|2590.28|2588.78|2589.82|2588.32|2590.28|2588.78|2589.82|2588.32|0
1733964300000|2024-12-12 00:45:00|2589.36|2587.86|2589.81|2588.31|2589.82|2588.32|2589.36|2587.86|0
1733964600000|2024-12-12 00:50:00|2589.58|2588.08|2589.81|2588.31|2589.81|2588.31|2589.35|2587.85|0
1733964900000|2024-12-12 00:55:00|2590.04|2588.54|2590.28|2588.78|2590.28|2588.78|2590.04|2588.54|0
1733965200000|2024-12-12 01:00:00|2590.29|2588.79|2590.28|2588.78|2590.74|2589.24|2590.28|2588.78|0
1733965500000|2024-12-12 01:05:00|2590.51|2589.01|2590.74|2589.24|2590.74|2589.24|2590.51|2589.01|0
1733965800000|2024-12-12 01:10:00|2590.75|2589.25|2591.66|2590.16|2591.66|2590.16|2590.74|2589.24|0
1733966100000|2024-12-12 01:15:00|2591.44|2589.94|2591.2|2589.7|2591.65|2590.15|2590.74|2589.24|0
1733966400000|2024-12-12 01:20:00|2591.43|2589.93|2591.66|2590.16|2591.66|2590.16|2591.43|2589.93|0
1733966700000|2024-12-12 01:25:00|2591.43|2589.93|2591.66|2590.16|2591.67|2590.17|2591.2|2589.7|0
1733967000000|2024-12-12 01:30:00|2591.67|2590.17|2591.2|2589.7|2591.67|2590.17|2591.2|2589.7|0
1733967300000|2024-12-12 01:35:00|2591.21|2589.71|2590.75|2589.25|2591.21|2589.71|2590.74|2589.24|0
1733967600000|2024-12-12 01:40:00|2591.21|2589.71|2591.2|2589.7|2591.21|2589.71|2590.74|2589.24|0
1733967900000|2024-12-12 01:45:00|2590.74|2589.24|2590.74|2589.24|2590.97|2589.47|2590.74|2589.24|0
1733968200000|2024-12-12 01:50:00|2590.73|2589.23|2590.27|2588.77|2590.73|2589.23|2589.81|2588.31|0
1733968500000|2024-12-12 01:55:00|2589.82|2588.32|2589.82|2588.32|2590.27|2588.77|2589.81|2588.31|0
1733968800000|2024-12-12 02:00:00|2590.27|2588.77|2590.96|2589.46|2591.65|2590.15|2590.27|2588.77|0
1733969100000|2024-12-12 02:05:00|2590.74|2589.24|2590.72|2589.22|2591.19|2589.69|2590.72|2589.22|0
1733969400000|2024-12-12 02:10:00|2590.27|2588.77|2591.64|2590.14|2591.64|2590.14|2590.27|2588.77|0
1733969700000|2024-12-12 02:15:00|2591.18|2589.68|2591.64|2590.14|2591.64|2590.14|2591.18|2589.68|0
1733970000000|2024-12-12 02:20:00|2591.65|2590.15|2591.64|2590.14|2591.65|2590.15|2591.19|2589.69|0
1733970300000|2024-12-12 02:25:00|2591.87|2590.37|2592.1|2590.6|2592.11|2590.61|2591.64|2590.14|0
1733970900000|2024-12-12 02:35:00|2592.56|2591.06|2593.01|2591.51|2593.01|2591.51|2592.55|2591.05|0
1733971200000|2024-12-12 02:40:00|2593.24|2591.74|2593.01|2591.51|2593.24|2591.74|2593.01|2591.51|0
1733971500000|2024-12-12 02:45:00|2593.02|2591.52|2591.64|2590.14|2593.48|2591.98|2591.64|2590.14|0
1733971800000|2024-12-12 02:50:00|2591.65|2590.15|2592.32|2590.82|2592.55|2591.05|2591.64|2590.14|0
1733972100000|2024-12-12 02:55:00|2592.1|2590.6|2592.02|2590.52|2592.33|2590.83|2592.02|2590.52|0
1733972400000|2024-12-12 03:00:00|2591.99|2590.49|2592.29|2590.79|2592.62|2591.12|2591.99|2590.49|0
1733972700000|2024-12-12 03:05:00|2592.28|2590.78|2591.84|2590.34|2592.29|2590.79|2591.83|2590.33|0
1733973000000|2024-12-12 03:10:00|2591.83|2590.33|2591.38|2589.88|2591.84|2590.34|2591.38|2589.88|0
1733973300000|2024-12-12 03:15:00|2591.83|2590.33|2591.38|2589.88|2591.83|2590.33|2591.38|2589.88|0
1733973600000|2024-12-12 03:20:00|2591.83|2590.33|2591.6|2590.1|2591.83|2590.33|2591.37|2589.87|0
1733973900000|2024-12-12 03:25:00|2591.83|2590.33|2592.29|2590.79|2592.29|2590.79|2591.6|2590.1|0
1733974200000|2024-12-12 03:30:00|2592.06|2590.56|2592.75|2591.25|2592.75|2591.25|2591.83|2590.33|0
1733974500000|2024-12-12 03:35:00|2592.74|2591.24|2592.28|2590.78|2592.75|2591.25|2592.28|2590.78|0
1733974800000|2024-12-12 03:40:00|2591.83|2590.33|2591.82|2590.32|2591.83|2590.33|2591.82|2590.32|0
1733975100000|2024-12-12 03:45:00|2591.83|2590.33|2591.83|2590.33|2591.83|2590.33|2591.14|2589.64|0
1733975400000|2024-12-12 03:50:00|2591.84|2590.34|2592.74|2591.24|2592.74|2591.24|2591.83|2590.33|0
1733975700000|2024-12-12 03:55:00|2593.2|2591.7|2592.97|2591.47|2593.2|2591.7|2592.74|2591.24|0
1733976000000|2024-12-12 04:00:00|2592.75|2591.25|2592.74|2591.24|2593.2|2591.7|2592.74|2591.24|0
1733976300000|2024-12-12 04:05:00|2592.75|2591.25|2592.75|2591.25|2592.75|2591.25|2592.75|2591.25|0
1733976600000|2024-12-12 04:10:00|2593.21|2591.71|2593.21|2591.71|2593.21|2591.71|2593.21|2591.71|0
1733976900000|2024-12-12 04:15:00|2592.75|2591.25|2592.29|2590.79|2592.75|2591.25|2592.29|2590.79|0
1733977200000|2024-12-12 04:20:00|2592.3|2590.8|2591.85|2590.35|2592.3|2590.8|2591.85|2590.35|0
1733977500000|2024-12-12 04:25:00|2591.84|2590.34|2592.3|2590.8|2592.3|2590.8|2591.84|2590.34|0
1733977800000|2024-12-12 04:30:00|2592.29|2590.79|2592.07|2590.57|2592.3|2590.8|2591.85|2590.35|0
1733978100000|2024-12-12 04:35:00|2592.3|2590.8|2591.85|2590.35|2592.3|2590.8|2591.85|2590.35|0
1733978400000|2024-12-12 04:40:00|2591.39|2589.89|2591.4|2589.9|2591.85|2590.35|2591.39|2589.89|0
1733978700000|2024-12-12 04:45:00|2591.39|2589.89|2591.39|2589.89|2591.4|2589.9|2591.39|2589.89|0
1733979300000|2024-12-12 04:55:00|2591.4|2589.9|2590.94|2589.44|2591.4|2589.9|2590.94|2589.44|0
1733979600000|2024-12-12 05:00:00|2590.95|2589.45|2591.39|2589.89|2592.31|2590.81|2590.94|2589.44|0
1733979900000|2024-12-12 05:05:00|2591.4|2589.9|2590.94|2589.44|2591.4|2589.9|2590.93|2589.43|0
1733980200000|2024-12-12 05:10:00|2591.17|2589.67|2591.73|2590.23|2591.73|2590.23|2590.94|2589.44|0
1733980500000|2024-12-12 05:15:00|2591.96|2590.46|2591.96|2590.46|2591.96|2590.46|2591.5|2590|0
1733980800000|2024-12-12 05:20:00|2591.51|2590.01|2591.51|2590.01|2591.51|2590.01|2591.5|2590|0
1733981100000|2024-12-12 05:25:00|2591.96|2590.46|2591.74|2590.24|2591.96|2590.46|2591.51|2590.01|0
1733981400000|2024-12-12 05:30:00|2591.51|2590.01|2592.88|2591.38|2592.88|2591.38|2591.51|2590.01|0
1733981700000|2024-12-12 05:35:00|2592.43|2590.93|2591.97|2590.47|2592.43|2590.93|2591.97|2590.47|0
1733982000000|2024-12-12 05:40:00|2591.96|2590.46|2591.99|2590.49|2591.99|2590.49|2591.51|2590.01|0
1733982300000|2024-12-12 05:45:00|2592.22|2590.72|2592|2590.5|2592.45|2590.95|2592|2590.5|0
1733982600000|2024-12-12 05:50:00|2592.46|2590.96|2591.77|2590.27|2592.46|2590.96|2591.54|2590.04|0
1733982900000|2024-12-12 05:55:00|2592|2590.5|2592.51|2591.01|2592.51|2591.01|2591.54|2590.04|0
1733983200000|2024-12-12 06:00:00|2592.74|2591.24|2592.73|2591.23|2592.97|2591.47|2592.5|2591|0
1733983500000|2024-12-12 06:05:00|2592.72|2591.22|2592.96|2591.46|2592.96|2591.46|2592.5|2591|0
1733983800000|2024-12-12 06:10:00|2593.19|2591.69|2592.44|2590.94|2593.19|2591.69|2592.28|2590.78|0
1733984100000|2024-12-12 06:15:00|2592.9|2591.4|2592.22|2590.72|2592.9|2591.4|2591.99|2590.49|0
1733984400000|2024-12-12 06:20:00|2591.99|2590.49|2592|2590.5|2592|2590.5|2591.98|2590.48|0
1733984700000|2024-12-12 06:25:00|2591.54|2590.04|2591.54|2590.04|2591.54|2590.04|2591.54|2590.04|0
1733985000000|2024-12-12 06:30:00|2591.31|2589.81|2590.6|2589.1|2591.54|2590.04|2590.6|2589.1|0
1733985300000|2024-12-12 06:35:00|2590.15|2588.65|2590.38|2588.88|2590.61|2589.11|2590.15|2588.65|0
1733985600000|2024-12-12 06:40:00|2590.6|2589.1|2590.37|2588.87|2590.6|2589.1|2590.14|2588.64|0
1733985900000|2024-12-12 06:45:00|2590.15|2588.65|2590.6|2589.1|2590.6|2589.1|2589.68|2588.18|0
1733986200000|2024-12-12 06:50:00|2590.37|2588.87|2591.05|2589.55|2591.05|2589.55|2590.37|2588.87|0
1733986500000|2024-12-12 06:55:00|2591.04|2589.54|2591.05|2589.55|2591.05|2589.55|2590.59|2589.09|0
1733986800000|2024-12-12 07:00:00|2590.59|2589.09|2592.87|2591.37|2593.32|2591.82|2589.21|2587.71|0
1733987100000|2024-12-12 07:05:00|2592.41|2590.91|2594.24|2592.74|2594.24|2592.74|2592.18|2590.68|0
1733987400000|2024-12-12 07:10:00|2593.78|2592.28|2593.78|2592.28|2594.24|2592.74|2592.41|2590.91|0
1733987700000|2024-12-12 07:15:00|2593.33|2591.83|2593.32|2591.82|2593.33|2591.83|2592.87|2591.37|0
1733988000000|2024-12-12 07:20:00|2592.87|2591.37|2591.97|2590.47|2593.79|2592.29|2591.97|2590.47|0
1733988300000|2024-12-12 07:25:00|2591.98|2590.48|2590.61|2589.11|2591.98|2590.48|2590.61|2589.11|0
1733988600000|2024-12-12 07:30:00|2590.16|2588.66|2591.54|2590.04|2591.54|2590.04|2590.15|2588.65|0
1733988900000|2024-12-12 07:35:00|2591.08|2589.58|2591.99|2590.49|2591.99|2590.49|2590.63|2589.13|0
1733989200000|2024-12-12 07:40:00|2591.54|2590.04|2591.07|2589.57|2591.99|2590.49|2591.07|2589.57|0
1733989500000|2024-12-12 07:45:00|2590.84|2589.34|2591.06|2589.56|2591.07|2589.57|2590.14|2588.64|5
1733989800000|2024-12-12 07:50:00|2590.83|2589.33|2591.05|2589.55|2591.97|2590.47|2590.59|2589.09|0
1733990100000|2024-12-12 07:55:00|2591.04|2589.54|2591.5|2590|2591.96|2590.46|2590.59|2589.09|0
1733990400000|2024-12-12 08:00:00|2591.96|2590.46|2592.02|2591.52|2613.02|2612.52|2589.52|2589.02|3521
1733990700000|2024-12-12 08:05:00|2592.27|2591.77|2588.4|2587.9|2592.4|2591.9|2587.9|2587.4|1797
1733991000000|2024-12-12 08:10:00|2588.27|2587.77|2588.4|2587.9|2589.52|2589.02|2585.65|2585.15|1518
1733991300000|2024-12-12 08:15:00|2588.65|2588.15|2586.15|2585.65|2588.65|2588.15|2585.65|2585.15|1218
1733991600000|2024-12-12 08:20:00|2585.9|2585.4|2584.77|2584.27|2586.65|2586.15|2584.4|2583.9|581
1733991900000|2024-12-12 08:25:00|2584.9|2584.4|2585.65|2585.15|2585.65|2585.15|2583.4|2582.9|958
1733992200000|2024-12-12 08:30:00|2585.77|2585.27|2585.4|2584.9|2589.4|2588.9|2585.15|2584.65|1187
1733992500000|2024-12-12 08:35:00|2585.52|2585.02|2583.4|2582.9|2586.02|2585.52|2582.9|2582.4|657
1733992800000|2024-12-12 08:40:00|2583.52|2583.02|2585.27|2584.77|2585.27|2584.77|2582.02|2581.52|1257
1733993100000|2024-12-12 08:45:00|2585.02|2584.52|2590.02|2589.52|2590.27|2589.77|2584.77|2584.27|792
1733993400000|2024-12-12 08:50:00|2589.89|2589.39|2589.52|2589.02|2591.77|2591.27|2589.27|2588.77|799
1733993700000|2024-12-12 08:55:00|2589.77|2589.27|2587.27|2586.77|2589.77|2589.27|2587.27|2586.77|481
1733994000000|2024-12-12 09:00:00|2587.39|2586.89|2587.52|2587.02|2588.77|2588.27|2586.89|2586.39|578
1733994300000|2024-12-12 09:05:00|2587.39|2586.89|2585.02|2584.52|2588.02|2587.52|2584.27|2583.77|526
1733994600000|2024-12-12 09:10:00|2584.89|2584.39|2585.77|2585.27|2586.27|2585.77|2583.52|2583.02|462
1733994900000|2024-12-12 09:15:00|2585.64|2585.14|2586.02|2585.52|2586.27|2585.77|2584.52|2584.02|443
1733995200000|2024-12-12 09:20:00|2586.14|2585.64|2586.27|2585.77|2587.52|2587.02|2586.02|2585.52|405
1733995500000|2024-12-12 09:25:00|2586.02|2585.52|2582.89|2582.39|2586.77|2586.27|2582.89|2582.39|566
1733995800000|2024-12-12 09:30:00|2582.77|2582.27|2583.27|2582.77|2583.77|2583.27|2581.02|2580.52|696
1733996100000|2024-12-12 09:35:00|2583.39|2582.89|2583.02|2582.52|2584.52|2584.02|2582.77|2582.27|388
1733996400000|2024-12-12 09:40:00|2583.27|2582.77|2582.02|2581.52|2583.77|2583.27|2581.27|2580.77|400
1733996700000|2024-12-12 09:45:00|2581.89|2581.39|2579.52|2579.02|2583.02|2582.52|2579.27|2578.77|581
1733997000000|2024-12-12 09:50:00|2579.27|2578.77|2579.27|2578.77|2580.77|2580.27|2579.02|2578.52|576
1733997300000|2024-12-12 09:55:00|2579.39|2578.89|2580.52|2580.02|2581.02|2580.52|2578.89|2578.39|416
1733997600000|2024-12-12 10:00:00|2580.27|2579.77|2579.64|2579.14|2580.77|2580.27|2579.02|2578.52|435
1733997900000|2024-12-12 10:05:00|2579.52|2579.02|2577.77|2577.27|2580.52|2580.02|2577.52|2577.02|557
1733998200000|2024-12-12 10:10:00|2577.89|2577.39|2578.02|2577.52|2578.52|2578.02|2576.77|2576.27|415
1733998500000|2024-12-12 10:15:00|2577.77|2577.27|2576.52|2576.02|2579.02|2578.52|2576.27|2575.77|353
1733998800000|2024-12-12 10:20:00|2576.39|2575.89|2577.14|2576.64|2577.27|2576.77|2576.02|2575.52|598
1733999100000|2024-12-12 10:25:00|2577.02|2576.52|2577.52|2577.02|2577.77|2577.27|2576.77|2576.27|287
1733999400000|2024-12-12 10:30:00|2577.64|2577.14|2575.89|2575.39|2577.77|2577.27|2575.52|2575.02|297
1733999700000|2024-12-12 10:35:00|2575.77|2575.27|2575.02|2574.52|2576.02|2575.52|2574.77|2574.27|222
1734000000000|2024-12-12 10:40:00|2574.89|2574.39|2574.77|2574.27|2576.27|2575.77|2574.77|2574.27|376
1734000300000|2024-12-12 10:45:00|2575.02|2574.52|2575.02|2574.52|2575.89|2575.39|2573.77|2573.27|465
1734000600000|2024-12-12 10:50:00|2575.27|2574.77|2575.52|2575.02|2576.02|2575.52|2574.52|2574.02|178
1734000900000|2024-12-12 10:55:00|2575.77|2575.27|2574.64|2574.14|2575.77|2575.27|2574.02|2573.52|286
1734001200000|2024-12-12 11:00:00|2574.52|2574.02|2574.52|2574.02|2575.02|2574.52|2574.27|2573.77|147
1734001500000|2024-12-12 11:05:00|2574.77|2574.27|2575.64|2575.14|2577.02|2576.52|2574.52|2574.02|461
1734001800000|2024-12-12 11:10:00|2575.52|2575.02|2571.52|2571.02|2575.64|2575.14|2571.02|2570.52|694
1734002100000|2024-12-12 11:15:00|2571.64|2571.14|2571.77|2571.27|2572.27|2571.77|2570.02|2569.52|402
1734002400000|2024-12-12 11:20:00|2571.52|2571.02|2572.89|2572.39|2573.02|2572.52|2571.27|2570.77|250
1734002700000|2024-12-12 11:25:00|2572.77|2572.27|2573.02|2572.52|2573.27|2572.77|2571.64|2571.14|452
1734003000000|2024-12-12 11:30:00|2573.14|2572.64|2573.02|2572.52|2573.77|2573.27|2572.02|2571.52|297
1734003300000|2024-12-12 11:35:00|2572.77|2572.27|2573.27|2572.77|2573.52|2573.02|2572.39|2571.89|208
1734003600000|2024-12-12 11:40:00|2573.14|2572.64|2573.39|2572.89|2574.02|2573.52|2572.77|2572.27|177
1734003900000|2024-12-12 11:45:00|2573.27|2572.77|2574.27|2573.77|2574.52|2574.02|2573.27|2572.77|183
1734004200000|2024-12-12 11:50:00|2574.02|2573.52|2573.27|2572.77|2574.52|2574.02|2572.52|2572.02|263
1734004500000|2024-12-12 11:55:00|2573.39|2572.89|2572.02|2571.52|2573.52|2573.02|2571.77|2571.27|160
1734004800000|2024-12-12 12:00:00|2572.52|2572.02|2572.89|2572.39|2573.27|2572.77|2572.02|2571.52|186
1734005100000|2024-12-12 12:05:00|2572.77|2572.27|2573.27|2572.77|2573.89|2573.39|2572.77|2572.27|159
1734005400000|2024-12-12 12:10:00|2573.52|2573.02|2573.52|2573.02|2574.52|2574.02|2573.39|2572.89|175
1734005700000|2024-12-12 12:15:00|2573.27|2572.77|2572.52|2572.02|2573.27|2572.77|2571.77|2571.27|204
1734006000000|2024-12-12 12:20:00|2572.77|2572.27|2572.77|2572.27|2573.52|2573.02|2572.52|2572.02|206
1734006300000|2024-12-12 12:25:00|2572.52|2572.02|2573.02|2572.52|2573.52|2573.02|2572.52|2572.02|235
1734006600000|2024-12-12 12:30:00|2572.77|2572.27|2572.02|2571.52|2573.02|2572.52|2571.52|2571.02|433
1734006900000|2024-12-12 12:35:00|2571.77|2571.27|2571.52|2571.02|2572.14|2571.64|2571.02|2570.52|406
1734007200000|2024-12-12 12:40:00|2571.84|2571.34|2570.84|2570.34|2572.21|2571.71|2570.84|2570.34|432
1734007500000|2024-12-12 12:45:00|2571.09|2570.59|2571.34|2570.84|2571.59|2571.09|2570.46|2569.96|214
1734007800000|2024-12-12 12:50:00|2571.59|2571.09|2571.46|2570.96|2571.84|2571.34|2570.96|2570.46|240
1734008100000|2024-12-12 12:55:00|2571.34|2570.84|2572.34|2571.84|2572.59|2572.09|2571.34|2570.84|336
1734008400000|2024-12-12 13:00:00|2572.21|2571.71|2571.96|2571.46|2572.34|2571.84|2570.84|2570.34|371
1734008700000|2024-12-12 13:05:00|2571.84|2571.34|2571.21|2570.71|2572.59|2572.09|2571.09|2570.59|290
1734009000000|2024-12-12 13:10:00|2571.09|2570.59|2572.09|2571.59|2572.09|2571.59|2570.59|2570.09|256
1734009300000|2024-12-12 13:15:00|2572.34|2571.84|2575.34|2574.84|2575.34|2574.84|2572.09|2571.59|713
1734009600000|2024-12-12 13:20:00|2575.46|2574.96|2576.84|2576.34|2576.84|2576.34|2574.84|2574.34|544
1734009900000|2024-12-12 13:25:00|2576.96|2576.46|2575.96|2575.46|2577.59|2577.09|2575.84|2575.34|297
1734010200000|2024-12-12 13:30:00|2575.84|2575.34|2574.21|2573.71|2578.59|2578.09|2573.84|2573.34|646
1734010500000|2024-12-12 13:35:00|2574.09|2573.59|2572.34|2571.84|2574.84|2574.34|2571.59|2571.09|471
1734010800000|2024-12-12 13:40:00|2572.46|2571.96|2573.84|2573.34|2573.84|2573.34|2572.09|2571.59|335
1734011100000|2024-12-12 13:45:00|2573.71|2573.21|2575.71|2575.21|2575.71|2575.21|2573.09|2572.59|162
1734011400000|2024-12-12 13:50:00|2575.59|2575.09|2574.34|2573.84|2576.09|2575.59|2574.09|2573.59|307
1734011700000|2024-12-12 13:55:00|2574.46|2573.96|2573.59|2573.09|2574.84|2574.34|2573.34|2572.84|254
1734012000000|2024-12-12 14:00:00|2573.46|2572.96|2575.09|2574.59|2576.09|2575.59|2573.46|2572.96|512
1734012300000|2024-12-12 14:05:00|2574.96|2574.46|2575.96|2575.46|2576.09|2575.59|2574.96|2574.46|331
1734012600000|2024-12-12 14:10:00|2575.84|2575.34|2575.84|2575.34|2577.09|2576.59|2575.34|2574.84|487
1734012900000|2024-12-12 14:15:00|2575.71|2575.21|2573.84|2573.34|2577.09|2576.59|2573.34|2572.84|518
1734013200000|2024-12-12 14:20:00|2573.71|2573.21|2574.09|2573.59|2575.34|2574.84|2573.59|2573.09|358
1734013500000|2024-12-12 14:25:00|2573.84|2573.34|2575.46|2574.96|2575.84|2575.34|2573.84|2573.34|485
1734013800000|2024-12-12 14:30:00|2575.84|2575.34|2576.09|2575.59|2577.84|2577.34|2575.59|2575.09|658
1734014100000|2024-12-12 14:35:00|2575.84|2575.34|2576.09|2575.59|2577.34|2576.84|2575.09|2574.59|467
1734014400000|2024-12-12 14:40:00|2576.21|2575.71|2573.34|2572.84|2576.34|2575.84|2573.21|2572.71|1279
1734014700000|2024-12-12 14:45:00|2573.21|2572.71|2573.59|2573.09|2573.84|2573.34|2570.59|2570.09|1332
1734015000000|2024-12-12 14:50:00|2573.46|2572.96|2573.46|2572.96|2574.59|2574.09|2572.84|2572.34|605
1734015300000|2024-12-12 14:55:00|2573.34|2572.84|2576.34|2575.84|2576.34|2575.84|2572.96|2572.46|821
1734015600000|2024-12-12 15:00:00|2576.46|2575.96|2577.59|2577.09|2578.34|2577.84|2576.09|2575.59|782
1734015900000|2024-12-12 15:05:00|2577.34|2576.84|2575.59|2575.09|2577.59|2577.09|2575.59|2575.09|558
1734016200000|2024-12-12 15:10:00|2575.65|2575.15|2574.77|2574.27|2576.15|2575.65|2573.4|2572.9|665
1734016500000|2024-12-12 15:15:00|2574.9|2574.4|2574.4|2573.9|2575.02|2574.52|2573.9|2573.4|365
1734016800000|2024-12-12 15:20:00|2574.27|2573.77|2574.27|2573.77|2574.65|2574.15|2573.15|2572.65|394
1734017100000|2024-12-12 15:25:00|2574.15|2573.65|2574.4|2573.9|2575.15|2574.65|2573.15|2572.65|583
1734017400000|2024-12-12 15:30:00|2574.27|2573.77|2573.9|2573.4|2574.4|2573.9|2573.65|2573.15|664
1734017700000|2024-12-12 15:35:00|2573.65|2573.15|2575.77|2575.27|2576.4|2575.9|2572.65|2572.15|1002
1734018000000|2024-12-12 15:40:00|2575.9|2575.4|2572.27|2571.77|2576.15|2575.65|2572.15|2571.65|796
1734018300000|2024-12-12 15:45:00|2572.15|2571.65|2571.9|2571.4|2572.4|2571.9|2571.4|2570.9|466
1734018600000|2024-12-12 15:50:00|2571.65|2571.15|2573.4|2572.9|2573.52|2573.02|2570.9|2570.4|585
1734018900000|2024-12-12 15:55:00|2573.65|2573.15|2573.4|2572.9|2574.4|2573.9|2573.4|2572.9|862
1734019200000|2024-12-12 16:00:00|2573.15|2572.65|2574.9|2574.4|2575.65|2575.15|2573.15|2572.65|716
1734019500000|2024-12-12 16:05:00|2574.65|2574.15|2572.4|2571.9|2575.15|2574.65|2572.15|2571.65|657
1734019800000|2024-12-12 16:10:00|2572.52|2572.02|2570.65|2570.15|2573.15|2572.65|2570.4|2569.9|891
1734020100000|2024-12-12 16:15:00|2570.4|2569.9|2571.65|2571.15|2571.65|2571.15|2569.65|2569.15|873
1734020400000|2024-12-12 16:20:00|2571.52|2571.02|2571.4|2569.9|2572.15|2571.65|2570.65|2569.9|1502
1734020700000|2024-12-12 16:25:00|2571.85|2570.35|2573.18|2571.68|2574.12|2572.62|2571.85|2570.35|589
1734021000000|2024-12-12 16:30:00|2573.19|2571.69|2573.6|2572.2|2574.97|2573.57|2572.72|2571.22|691
1734021300000|2024-12-12 16:35:00|2573.47|2572.07|2573.22|2571.82|2573.72|2572.32|2572.6|2571.2|179
1734021600000|2024-12-12 16:40:00|2573.1|2571.7|2572.1|2570.7|2573.1|2571.7|2572.1|2570.7|59
1734021900000|2024-12-12 16:45:00|2571.97|2570.57|2570.47|2569.07|2571.97|2570.57|2570.47|2569.07|2055
1734022200000|2024-12-12 16:50:00|2570.6|2569.2|2569.97|2568.57|2571.47|2570.07|2569.97|2568.57|14
1734022500000|2024-12-12 16:55:00|2570.1|2568.7|2570.76|2569.26|2570.97|2569.57|2569.22|2567.82|53
1734022800000|2024-12-12 17:00:00|2570.77|2569.27|2571.71|2570.21|2572.16|2570.66|2570.29|2568.79|0
1734023100000|2024-12-12 17:05:00|2571.72|2570.22|2573.1|2571.6|2573.1|2571.6|2571.71|2570.21|0
1734023400000|2024-12-12 17:10:00|2573.11|2571.61|2574.47|2572.97|2574.48|2572.98|2573.09|2571.59|0
1734023700000|2024-12-12 17:15:00|2574.48|2572.98|2574.93|2573.43|2575.4|2573.9|2574.48|2572.98|0
1734024000000|2024-12-12 17:20:00|2574.48|2572.98|2574.42|2572.92|2574.94|2573.44|2573.97|2572.47|0
1734024300000|2024-12-12 17:25:00|2574.41|2572.91|2575.32|2573.82|2575.33|2573.83|2573.96|2572.46|0
1734024600000|2024-12-12 17:30:00|2575.31|2573.81|2574.81|2573.31|2575.32|2573.82|2574.35|2572.85|0
1734024900000|2024-12-12 17:35:00|2574.82|2573.32|2574.38|2572.88|2574.82|2573.32|2573.89|2572.39|0
1734025200000|2024-12-12 17:40:00|2574.37|2572.87|2573.38|2571.88|2574.37|2572.87|2573.37|2571.87|0
1734025500000|2024-12-12 17:45:00|2573.4|2571.9|2572.96|2571.46|2573.88|2572.38|2572.95|2571.45|0
1734025800000|2024-12-12 17:50:00|2572.95|2571.45|2572.96|2571.46|2573.41|2571.91|2572.48|2570.98|0
1734026100000|2024-12-12 17:55:00|2573.42|2571.92|2574.37|2572.87|2574.37|2572.87|2573.41|2571.91|0
1734026400000|2024-12-12 18:00:00|2574.36|2572.86|2573.88|2572.38|2574.38|2572.88|2573.43|2571.93|0
1734026700000|2024-12-12 18:05:00|2573.87|2572.37|2574.82|2573.32|2574.82|2573.32|2573.87|2572.37|0
1734027000000|2024-12-12 18:10:00|2574.81|2573.31|2574.37|2572.87|2574.82|2573.32|2573.88|2572.38|0
1734027300000|2024-12-12 18:15:00|2574.36|2572.86|2575.28|2573.78|2575.28|2573.78|2574.34|2572.84|0
1734027600000|2024-12-12 18:20:00|2575.27|2573.77|2575.28|2573.78|2575.73|2574.23|2575.26|2573.76|0
1734027900000|2024-12-12 18:25:00|2575.27|2573.77|2573.88|2572.38|2575.29|2573.79|2573.88|2572.38|0
1734028200000|2024-12-12 18:30:00|2573.89|2572.39|2573.85|2572.35|2574.34|2572.84|2573.85|2572.35|0
1734028500000|2024-12-12 18:35:00|2573.84|2572.34|2573.39|2571.89|2573.85|2572.35|2572.91|2571.41|0
1734028800000|2024-12-12 18:40:00|2573.61|2572.11|2572.46|2570.96|2574.3|2572.8|2572.46|2570.96|0
1734029100000|2024-12-12 18:45:00|2572.47|2570.97|2573.38|2571.88|2573.38|2571.88|2572.46|2570.96|0
1734029400000|2024-12-12 18:50:00|2573.39|2571.89|2573.37|2571.87|2573.84|2572.34|2572.91|2571.41|0
1734029700000|2024-12-12 18:55:00|2573.36|2571.86|2572.43|2570.93|2573.37|2571.87|2571.98|2570.48|0
1734030000000|2024-12-12 19:00:00|2572.42|2570.92|2572.92|2571.42|2572.92|2571.42|2571.76|2570.26|0
1734030300000|2024-12-12 19:05:00|2572.93|2571.43|2572.44|2570.94|2573.38|2571.88|2571.99|2570.49|0
1734030600000|2024-12-12 19:10:00|2572.45|2570.95|2571.97|2570.47|2573.15|2571.65|2571.97|2570.47|0
1734030900000|2024-12-12 19:15:00|2571.98|2570.48|2571.47|2569.97|2571.98|2570.48|2571.46|2569.96|0
1734031200000|2024-12-12 19:20:00|2571.46|2569.96|2570.51|2569.01|2571.47|2569.97|2570.02|2568.52|0
1734031500000|2024-12-12 19:25:00|2570.74|2569.24|2570.94|2569.44|2571.44|2569.94|2570.5|2569|0
1734031800000|2024-12-12 19:30:00|2570.95|2569.45|2571.42|2569.92|2571.89|2570.39|2570.94|2569.44|0
1734032100000|2024-12-12 19:35:00|2571.43|2569.93|2571.9|2570.4|2572.35|2570.85|2570.96|2569.46|0
1734032400000|2024-12-12 19:40:00|2571.89|2570.39|2571.89|2570.39|2571.89|2570.39|2570.95|2569.45|0
1734032700000|2024-12-12 19:45:00|2571.88|2570.38|2570.52|2569.02|2571.91|2570.41|2570.51|2569.01|0
1734033000000|2024-12-12 19:50:00|2570.98|2569.48|2570.75|2569.25|2570.98|2569.48|2570.49|2568.99|0
1734033300000|2024-12-12 19:55:00|2570.97|2569.47|2570.97|2569.47|2570.99|2569.49|2570.5|2569|0
1734033600000|2024-12-12 20:00:00|2570.74|2569.24|2570.5|2569|2570.98|2569.48|2570.05|2568.55|0
1734033900000|2024-12-12 20:05:00|2570.51|2569.01|2571.42|2569.92|2571.44|2569.94|2570.5|2569|0
1734034200000|2024-12-12 20:10:00|2571.41|2569.91|2570.49|2568.99|2571.41|2569.91|2570.02|2568.52|0
1734034500000|2024-12-12 20:15:00|2570.5|2569|2570.5|2569|2571.42|2569.92|2570.49|2568.99|0
1734034800000|2024-12-12 20:20:00|2570.49|2568.99|2570.95|2569.45|2570.97|2569.47|2570.49|2568.99|0
1734035100000|2024-12-12 20:25:00|2570.72|2569.22|2570.49|2568.99|2570.96|2569.46|2570.48|2568.98|0
1734035400000|2024-12-12 20:30:00|2570.5|2569|2571|2569.5|2571.45|2569.95|2570.49|2568.99|0
1734035700000|2024-12-12 20:35:00|2570.99|2569.49|2570.98|2569.48|2571.45|2569.95|2570.53|2569.03|0
1734036000000|2024-12-12 20:40:00|2570.97|2569.47|2570.98|2569.48|2571.43|2569.93|2570.5|2569|0
1734036300000|2024-12-12 20:45:00|2570.99|2569.49|2571.43|2569.93|2571.91|2570.41|2570.98|2569.48|0
1734036600000|2024-12-12 20:50:00|2571.42|2569.92|2570.94|2569.44|2571.91|2570.41|2570.94|2569.44|0
1734036900000|2024-12-12 20:55:00|2570.93|2569.43|2571.41|2569.91|2571.88|2570.38|2570|2568.5|0
1734037200000|2024-12-12 21:00:00|2571.14|2569.64|2570.16|2568.66|2571.14|2569.64|2569.88|2568.38|0
1734037500000|2024-12-12 21:05:00|2570.11|2568.61|2570.37|2568.87|2570.58|2569.08|2569.79|2568.29|0
1734037800000|2024-12-12 21:10:00|2570.28|2568.78|2569.9|2568.4|2570.28|2568.78|2569.53|2568.03|0
1734038100000|2024-12-12 21:15:00|2569.99|2568.49|2571.63|2570.13|2571.81|2570.31|2569.34|2567.84|0
1734038400000|2024-12-12 21:20:00|2571.72|2570.22|2572|2570.5|2572.09|2570.59|2571.35|2569.85|0
1734038700000|2024-12-12 21:25:00|2572.09|2570.59|2572.36|2570.86|2572.36|2570.86|2571.71|2570.21|0
1734039000000|2024-12-12 21:30:00|2572.37|2570.87|2571.9|2570.4|2572.5|2571|2571.8|2570.3|0
1734039300000|2024-12-12 21:35:00|2571.85|2570.35|2571.15|2569.65|2571.85|2570.35|2570.87|2569.37|0
1734039600000|2024-12-12 21:40:00|2571.24|2569.74|2571.24|2569.74|2571.34|2569.84|2570.78|2569.28|0
1734039900000|2024-12-12 21:45:00|2571.15|2569.65|2571.15|2569.65|2571.34|2569.84|2570.68|2569.18|0
1734040200000|2024-12-12 21:50:00|2571.06|2569.56|2570.96|2569.46|2571.15|2569.65|2570.59|2569.09|0
1734040500000|2024-12-12 21:55:00|2570.87|2569.37|2570.56|2569.06|2570.96|2569.46|2570.41|2568.91|0
1734040800000|2024-12-12 22:00:00|2570.96|2569.46|2570.68|2569.18|2570.96|2569.46|2570.54|2569.04|0
1734041100000|2024-12-12 22:05:00|2570.69|2569.19|2570.5|2569|2570.87|2569.37|2570.5|2569|0
1734041400000|2024-12-12 22:10:00|2570.68|2569.18|2570.59|2569.09|2570.68|2569.18|2570.36|2568.86|0
1734041700000|2024-12-12 22:15:00|2570.64|2569.14|2570.78|2569.28|2570.82|2569.32|2570.64|2569.14|0
1734042000000|2024-12-12 22:20:00|2570.77|2569.27|2571.29|2569.79|2571.34|2569.84|2570.54|2569.04|0
1734042300000|2024-12-12 22:25:00|2571.34|2569.84|2571.9|2570.4|2571.9|2570.4|2571.34|2569.84|0
1734042600000|2024-12-12 22:30:00|2571.89|2570.39|2571.9|2570.4|2572.27|2570.77|2571.66|2570.16|0
1734042900000|2024-12-12 22:35:00|2571.94|2570.44|2572.6|2571.1|2572.74|2571.24|2571.94|2570.44|0
1734043200000|2024-12-12 22:40:00|2572.59|2571.09|2573.16|2571.66|2573.53|2572.03|2572.46|2570.96|0
1734043500000|2024-12-12 22:45:00|2573.11|2571.61|2572.88|2571.38|2573.67|2572.17|2572.22|2570.72|0
1734043800000|2024-12-12 22:50:00|2572.89|2571.39|2573.25|2571.75|2573.44|2571.94|2572.89|2571.39|0
1734044100000|2024-12-12 22:55:00|2573.3|2571.8|2573.76|2572.26|2573.86|2572.36|2572.97|2571.47|0
1734044400000|2024-12-12 23:00:00|2573.74|2572.24|2572.69|2571.19|2573.74|2572.24|2572.13|2570.63|0
1734044700000|2024-12-12 23:05:00|2572.78|2571.28|2572.18|2570.68|2573.06|2571.56|2572.18|2570.68|0
1734045000000|2024-12-12 23:10:00|2572.22|2570.72|2572.18|2570.68|2572.36|2570.86|2571.8|2570.3|0
1734045300000|2024-12-12 23:15:00|2572.27|2570.77|2572.88|2571.38|2572.88|2571.38|2572.27|2570.77|0
1734045600000|2024-12-12 23:20:00|2572.93|2571.43|2572.88|2571.38|2572.97|2571.47|2572.6|2571.1|0
1734045900000|2024-12-12 23:25:00|2572.83|2571.33|2572.69|2571.19|2572.88|2571.38|2572.55|2571.05|0
1734046200000|2024-12-12 23:30:00|2572.7|2571.2|2573.07|2571.57|2573.07|2571.57|2572.37|2570.87|0
1734046500000|2024-12-12 23:35:00|2573.16|2571.66|2573.25|2571.75|2573.35|2571.85|2572.97|2571.47|0
1734046800000|2024-12-12 23:40:00|2573.21|2571.71|2573.35|2571.85|2573.35|2571.85|2572.88|2571.38|0
1734047100000|2024-12-12 23:45:00|2573.39|2571.89|2572.97|2571.47|2573.63|2572.13|2572.97|2571.47|0
1734047400000|2024-12-12 23:50:00|2573.02|2571.52|2573.02|2571.52|2573.25|2571.75|2572.88|2571.38|0
1734047700000|2024-12-12 23:55:00|2572.97|2571.47|2573.3|2571.8|2573.53|2572.03|2572.97|2571.47|0
1734048000000|2024-12-13 00:00:00|2573.16|2571.66|2572.8|2571.3|2573.35|2571.85|2572.33|2570.83|0
1734048300000|2024-12-13 00:05:00|2572.75|2571.25|2573.46|2571.96|2573.55|2572.05|2572.71|2571.21|0
1734048600000|2024-12-13 00:10:00|2573.55|2572.05|2574.02|2572.52|2574.02|2572.52|2573.46|2571.96|0
1734048900000|2024-12-13 00:15:00|2574.01|2572.51|2574.89|2573.39|2575.35|2573.85|2572.15|2570.65|0
1734049200000|2024-12-13 00:20:00|2574.9|2573.4|2574.92|2573.42|2576.28|2574.78|2574.9|2573.4|0
1734049500000|2024-12-13 00:25:00|2574.02|2572.52|2575.23|2573.73|2575.23|2573.73|2574.02|2572.52|0
1734049800000|2024-12-13 00:30:00|2575.46|2573.96|2574.55|2573.05|2575.69|2574.19|2574.55|2573.05|0
1734050100000|2024-12-13 00:35:00|2574.33|2572.83|2573.88|2572.38|2574.33|2572.83|2573.64|2572.14|0
1734050400000|2024-12-13 00:40:00|2573.65|2572.15|2573.88|2572.38|2574.34|2572.84|2573.43|2571.93|0
1734050700000|2024-12-13 00:45:00|2573.65|2572.15|2573.86|2572.36|2573.88|2572.38|2573.43|2571.93|0
1734051000000|2024-12-13 00:50:00|2573.87|2572.37|2573.87|2572.37|2574.33|2572.83|2573.87|2572.37|0
1734051300000|2024-12-13 00:55:00|2573.65|2572.15|2573.86|2572.36|2573.87|2572.37|2573.42|2571.92|0
1734051600000|2024-12-13 01:00:00|2573.85|2572.35|2572.95|2571.45|2573.86|2572.36|2572.27|2570.77|0
1734051900000|2024-12-13 01:05:00|2572.96|2571.46|2572.96|2571.46|2573.41|2571.91|2572.5|2571|0
1734052200000|2024-12-13 01:10:00|2572.5|2571|2572.73|2571.23|2572.96|2571.46|2572.5|2571|0
1734052500000|2024-12-13 01:15:00|2572.5|2571|2572.04|2570.54|2572.5|2571|2572.03|2570.53|0
1734052800000|2024-12-13 01:20:00|2572.27|2570.77|2571.58|2570.08|2572.49|2570.99|2571.12|2569.62|0
1734053100000|2024-12-13 01:25:00|2571.81|2570.31|2572.02|2570.52|2572.03|2570.53|2571.57|2570.07|0
1734053400000|2024-12-13 01:30:00|2571.79|2570.29|2571.8|2570.3|2572.03|2570.53|2571.57|2570.07|0
1734053700000|2024-12-13 01:35:00|2571.58|2570.08|2571.8|2570.3|2572.03|2570.53|2571.57|2570.07|0
1734054000000|2024-12-13 01:40:00|2571.57|2570.07|2571.8|2570.3|2572.03|2570.53|2571.57|2570.07|0
1734054300000|2024-12-13 01:45:00|2571.57|2570.07|2571.12|2569.62|2572.27|2570.77|2571.12|2569.62|0
1734054600000|2024-12-13 01:50:00|2571.13|2569.63|2570.66|2569.16|2571.58|2570.08|2570.66|2569.16|0
1734054900000|2024-12-13 01:55:00|2570.67|2569.17|2571.12|2569.62|2571.12|2569.62|2570.67|2569.17|0
1734055200000|2024-12-13 02:00:00|2571.11|2569.61|2569.73|2568.23|2571.12|2569.62|2569.73|2568.23|0
1734055500000|2024-12-13 02:05:00|2570.19|2568.69|2569.27|2567.77|2570.41|2568.91|2569.27|2567.77|0
1734055800000|2024-12-13 02:10:00|2569.04|2567.54|2569.04|2567.54|2569.26|2567.76|2568.32|2566.82|0
1734056100000|2024-12-13 02:15:00|2569.26|2567.76|2570.19|2568.69|2570.19|2568.69|2569.26|2567.76|0
1734056400000|2024-12-13 02:20:00|2570.18|2568.68|2571.1|2569.6|2571.11|2569.61|2569.73|2568.23|0
1734056700000|2024-12-13 02:25:00|2570.87|2569.37|2571.11|2569.61|2571.11|2569.61|2570.19|2568.69|0
1734057000000|2024-12-13 02:30:00|2570.66|2569.16|2570.65|2569.15|2571.11|2569.61|2570.2|2568.7|0
1734057300000|2024-12-13 02:35:00|2570.88|2569.38|2569.81|2568.31|2571.18|2569.68|2569.81|2568.31|0
1734057600000|2024-12-13 02:40:00|2569.82|2568.32|2569.8|2568.3|2569.82|2568.32|2569.35|2567.85|0
1734057900000|2024-12-13 02:45:00|2569.81|2568.31|2569.81|2568.31|2570.49|2568.99|2569.81|2568.31|0
1734058200000|2024-12-13 02:50:00|2570.03|2568.53|2570.26|2568.76|2570.49|2568.99|2570.03|2568.53|0
1734058500000|2024-12-13 02:55:00|2570.25|2568.75|2570.27|2568.77|2570.49|2568.99|2570.25|2568.75|0
1734058800000|2024-12-13 03:00:00|2570.26|2568.76|2570.25|2568.75|2570.27|2568.77|2570.24|2568.74|0
1734059100000|2024-12-13 03:05:00|2569.79|2568.29|2570.47|2568.97|2570.47|2568.97|2569.79|2568.29|0
1734059400000|2024-12-13 03:10:00|2570.25|2568.75|2570.7|2569.2|2570.71|2569.21|2570.25|2568.75|0
1734059700000|2024-12-13 03:15:00|2570.47|2568.97|2570.71|2569.21|2570.71|2569.21|2570.24|2568.74|0
1734060000000|2024-12-13 03:20:00|2570.26|2568.76|2570.24|2568.74|2570.7|2569.2|2570.24|2568.74|0
1734060300000|2024-12-13 03:25:00|2570.47|2568.97|2570.45|2568.95|2570.68|2569.18|2570.22|2568.72|0
1734060600000|2024-12-13 03:30:00|2570.22|2568.72|2570.46|2568.96|2570.68|2569.18|2570.22|2568.72|0
1734060900000|2024-12-13 03:35:00|2570.45|2568.95|2571.14|2569.64|2571.14|2569.64|2570.23|2568.73|0
1734061200000|2024-12-13 03:40:00|2570.69|2569.19|2570.23|2568.73|2571.15|2569.65|2570.23|2568.73|0
1734061500000|2024-12-13 03:45:00|2570.24|2568.74|2570.24|2568.74|2570.69|2569.19|2570.23|2568.73|0
1734061800000|2024-12-13 03:50:00|2570.23|2568.73|2570.24|2568.74|2570.24|2568.74|2570.23|2568.73|0
1734062100000|2024-12-13 03:55:00|2570.69|2569.19|2570.46|2568.96|2570.69|2569.19|2570.23|2568.73|0
1734062400000|2024-12-13 04:00:00|2570.69|2569.19|2570.68|2569.18|2570.69|2569.19|2570.22|2568.72|0
1734062700000|2024-12-13 04:05:00|2570.91|2569.41|2570.68|2569.18|2571.14|2569.64|2570.68|2569.18|0
1734063000000|2024-12-13 04:10:00|2570.69|2569.19|2570.24|2568.74|2570.69|2569.19|2570.24|2568.74|0
1734063300000|2024-12-13 04:15:00|2570.23|2568.73|2570.46|2568.96|2570.69|2569.19|2569.77|2568.27|0
1734063600000|2024-12-13 04:20:00|2570.68|2569.18|2571.6|2570.1|2571.61|2570.11|2570.68|2569.18|0
1734063900000|2024-12-13 04:25:00|2571.15|2569.65|2571.15|2569.65|2571.15|2569.65|2571.15|2569.65|0
1734064200000|2024-12-13 04:30:00|2571.61|2570.11|2571.61|2570.11|2571.61|2570.11|2571.38|2569.88|0
1734064500000|2024-12-13 04:35:00|2571.62|2570.12|2571.62|2570.12|2571.84|2570.34|2571.61|2570.11|0
1734064800000|2024-12-13 04:40:00|2572.07|2570.57|2571.62|2570.12|2572.07|2570.57|2571.39|2569.89|0
1734065100000|2024-12-13 04:45:00|2572.07|2570.57|2571.85|2570.35|2572.08|2570.58|2571.62|2570.12|0
1734065400000|2024-12-13 04:50:00|2572.08|2570.58|2572.09|2570.59|2572.09|2570.59|2571.62|2570.12|0
1734065700000|2024-12-13 04:55:00|2572.08|2570.58|2572.09|2570.59|2572.09|2570.59|2571.64|2570.14|0
1734066000000|2024-12-13 05:00:00|2572.08|2570.58|2572.09|2570.59|2572.09|2570.59|2571.63|2570.13|0
1734066300000|2024-12-13 05:05:00|2571.64|2570.14|2571.17|2569.67|2571.64|2570.14|2571.17|2569.67|0
1734066600000|2024-12-13 05:10:00|2570.72|2569.22|2570.26|2568.76|2570.72|2569.22|2570.26|2568.76|0
1734066900000|2024-12-13 05:15:00|2570.03|2568.53|2570.26|2568.76|2570.26|2568.76|2569.81|2568.31|0
1734067200000|2024-12-13 05:20:00|2570.03|2568.53|2570.71|2569.21|2570.71|2569.21|2570.03|2568.53|0
1734067500000|2024-12-13 05:25:00|2570.49|2568.99|2570.49|2568.99|2570.72|2569.22|2570.26|2568.76|0
1734067800000|2024-12-13 05:30:00|2570.26|2568.76|2570.49|2568.99|2570.49|2568.99|2570.26|2568.76|0
1734068100000|2024-12-13 05:35:00|2570.48|2568.98|2570.26|2568.76|2570.72|2569.22|2570.26|2568.76|0
1734068400000|2024-12-13 05:40:00|2570.27|2568.77|2569.82|2568.32|2570.5|2569|2569.82|2568.32|0
1734068700000|2024-12-13 05:45:00|2569.81|2568.31|2569.83|2568.33|2570.28|2568.78|2569.81|2568.31|0
1734069000000|2024-12-13 05:50:00|2569.82|2568.32|2569.83|2568.33|2569.83|2568.33|2569.37|2567.87|0
1734069300000|2024-12-13 05:55:00|2569.37|2567.87|2569.37|2567.87|2569.83|2568.33|2569.37|2567.87|0
1734069600000|2024-12-13 06:00:00|2569.38|2567.88|2570.74|2569.24|2570.74|2569.24|2569.38|2567.88|0
1734069900000|2024-12-13 06:05:00|2570.52|2569.02|2570.29|2568.79|2570.75|2569.25|2570.29|2568.79|0
1734070200000|2024-12-13 06:10:00|2569.84|2568.34|2569.85|2568.35|2570.07|2568.57|2569.84|2568.34|0
1734070500000|2024-12-13 06:15:00|2569.84|2568.34|2570.29|2568.79|2570.3|2568.8|2569.38|2567.88|0
1734070800000|2024-12-13 06:20:00|2570.3|2568.8|2570.75|2569.25|2571.21|2569.71|2570.29|2568.79|0
1734071100000|2024-12-13 06:25:00|2570.76|2569.26|2570.76|2569.26|2571.21|2569.71|2570.52|2569.02|0
1734071400000|2024-12-13 06:30:00|2570.75|2569.25|2569.85|2568.35|2571.21|2569.71|2569.85|2568.35|0
1734071700000|2024-12-13 06:35:00|2569.84|2568.34|2570.31|2568.81|2570.31|2568.81|2569.39|2567.89|0
1734072000000|2024-12-13 06:40:00|2570.09|2568.59|2570.07|2568.57|2570.32|2568.82|2569.41|2567.91|0
1734072300000|2024-12-13 06:45:00|2569.85|2568.35|2570.32|2568.82|2570.32|2568.82|2569.62|2568.12|0
1734072600000|2024-12-13 06:50:00|2570.09|2568.59|2570.33|2568.83|2570.79|2569.29|2569.64|2568.14|0
1734072900000|2024-12-13 06:55:00|2570.34|2568.84|2570.79|2569.29|2570.79|2569.29|2570.33|2568.83|0
1734073200000|2024-12-13 07:00:00|2571.24|2569.74|2572.07|2570.57|2573.5|2572|2570.34|2568.84|0
1734073500000|2024-12-13 07:05:00|2572.06|2570.56|2572.97|2571.47|2572.98|2571.48|2571.61|2570.11|0
1734073800000|2024-12-13 07:10:00|2572.52|2571.02|2573.88|2572.38|2573.88|2572.38|2572.06|2570.56|0
1734074100000|2024-12-13 07:15:00|2573.91|2572.41|2573.91|2572.41|2574.37|2572.87|2573|2571.5|0
1734074400000|2024-12-13 07:20:00|2573.92|2572.42|2574.91|2573.41|2574.91|2573.41|2573.92|2572.42|0
1734074700000|2024-12-13 07:25:00|2575.36|2573.86|2577.27|2575.77|2577.27|2575.77|2574.9|2573.4|0
1734075000000|2024-12-13 07:30:00|2577.26|2575.76|2573.66|2572.26|2578.24|2576.74|2573.66|2572.26|14
1734075300000|2024-12-13 07:35:00|2572.29|2570.89|2572.91|2571.51|2572.91|2571.51|2572.29|2570.89|1
1734075900000|2024-12-13 07:45:00|2573.16|2571.76|2573.16|2571.76|2573.16|2571.76|2573.16|2571.76|0
1734076200000|2024-12-13 07:50:00|2572.66|2571.26|2573.66|2572.26|2573.79|2572.39|2572.54|2571.14|19
1734076500000|2024-12-13 07:55:00|2573.71|2572.21|2569.91|2568.41|2574.61|2573.11|2567.51|2566.01|0
1734076800000|2024-12-13 08:00:00|2569.46|2567.96|2572.59|2572.09|2573.71|2573.21|2568.84|2567.96|2156
1734077100000|2024-12-13 08:05:00|2572.84|2572.34|2570.59|2570.09|2574.59|2574.09|2569.84|2569.34|1216
1734077400000|2024-12-13 08:10:00|2570.34|2569.84|2571.09|2570.59|2572.96|2572.46|2570.34|2569.84|1228
1734077700000|2024-12-13 08:15:00|2571.59|2571.09|2574.84|2574.34|2575.34|2574.84|2571.34|2570.84|1125
1734078000000|2024-12-13 08:20:00|2575.09|2574.59|2577.09|2576.59|2577.59|2577.09|2575.09|2574.59|1866
1734078300000|2024-12-13 08:25:00|2576.96|2576.46|2578.09|2577.59|2581.09|2580.59|2576.96|2576.46|2005
1734078600000|2024-12-13 08:30:00|2577.84|2577.34|2577.59|2577.09|2579.84|2579.34|2576.84|2576.34|1776
1734078900000|2024-12-13 08:35:00|2577.46|2576.96|2577.09|2576.59|2578.09|2577.59|2575.71|2575.21|2074
1734079200000|2024-12-13 08:40:00|2577.35|2576.85|2575.35|2574.85|2578.35|2577.85|2575.35|2574.85|1094
1734079500000|2024-12-13 08:45:00|2575.22|2574.72|2575.1|2574.6|2576.1|2575.6|2573.72|2573.22|882
1734079800000|2024-12-13 08:50:00|2575.35|2574.85|2575.85|2575.35|2575.85|2575.35|2573.6|2573.1|806
1734080100000|2024-12-13 08:55:00|2575.72|2575.22|2574.35|2573.85|2575.97|2575.47|2573.6|2573.1|610
1734080400000|2024-12-13 09:00:00|2574.6|2574.1|2573.1|2572.6|2575.1|2574.6|2571.85|2571.35|842
1734080700000|2024-12-13 09:05:00|2573.35|2572.85|2572.85|2572.35|2573.85|2573.35|2572.6|2572.1|471
1734081000000|2024-12-13 09:10:00|2572.6|2572.1|2573.1|2572.6|2574.47|2573.97|2572.6|2572.1|769
1734081300000|2024-12-13 09:15:00|2572.97|2572.47|2570.6|2570.1|2573.1|2572.6|2570.1|2569.6|1112
1734081600000|2024-12-13 09:20:00|2570.47|2569.97|2571.6|2571.1|2571.97|2571.47|2570.35|2569.85|1193
1734081900000|2024-12-13 09:25:00|2571.85|2571.35|2570.72|2570.22|2573.6|2573.1|2570.6|2570.1|673
1734082200000|2024-12-13 09:30:00|2570.6|2570.1|2568.6|2568.1|2570.85|2570.35|2568.1|2567.6|896
1734082500000|2024-12-13 09:35:00|2568.47|2567.97|2569.1|2568.6|2569.47|2568.97|2567.85|2567.35|1043
1734082800000|2024-12-13 09:40:00|2568.85|2568.35|2568.1|2567.6|2569.85|2569.35|2567.6|2567.1|583
1734083100000|2024-12-13 09:45:00|2567.85|2567.35|2567.35|2566.85|2568.1|2567.6|2566.35|2565.85|631
1734083400000|2024-12-13 09:50:00|2567.47|2566.97|2569.97|2569.47|2570.1|2569.6|2566.85|2566.35|582
1734083700000|2024-12-13 09:55:00|2569.85|2569.35|2569.6|2569.1|2570.1|2569.6|2568.47|2567.97|473
1734084000000|2024-12-13 10:00:00|2569.85|2569.35|2571.1|2570.6|2571.35|2570.85|2569.22|2568.72|458
1734084300000|2024-12-13 10:05:00|2571.35|2570.85|2570.6|2570.1|2571.85|2571.35|2570.35|2569.85|2870
1734084600000|2024-12-13 10:10:00|2570.35|2569.85|2572.6|2572.1|2572.85|2572.35|2569.6|2569.1|1167
1734084900000|2024-12-13 10:15:00|2572.47|2571.97|2571.85|2571.35|2572.6|2572.1|2570.85|2570.35|1495
1734085200000|2024-12-13 10:20:00|2571.72|2571.22|2571.1|2570.6|2571.85|2571.35|2569.85|2569.35|466
1734085500000|2024-12-13 10:25:00|2570.85|2570.35|2571.22|2570.72|2571.85|2571.35|2570.35|2569.85|395
1734085800000|2024-12-13 10:30:00|2571.35|2570.85|2570.85|2570.35|2571.85|2571.35|2570.35|2569.85|865
1734086100000|2024-12-13 10:35:00|2570.6|2570.1|2572.35|2571.85|2572.35|2571.85|2570.1|2569.6|391
1734086400000|2024-12-13 10:40:00|2572.6|2572.1|2573.1|2572.6|2573.35|2572.85|2571.85|2571.35|398
1734086700000|2024-12-13 10:45:00|2573.35|2572.85|2574.47|2573.97|2574.85|2574.35|2572.6|2572.1|461
1734087000000|2024-12-13 10:50:00|2574.6|2574.1|2573.6|2573.1|2574.72|2574.22|2572.6|2572.1|619
1734087300000|2024-12-13 10:55:00|2573.85|2573.35|2572.35|2571.85|2573.85|2573.35|2572.1|2571.6|368
1734087600000|2024-12-13 11:00:00|2572.6|2572.1|2573.22|2572.72|2573.35|2572.85|2571.97|2571.47|289
1734087900000|2024-12-13 11:05:00|2573.1|2572.6|2574.85|2574.35|2575.1|2574.6|2573.1|2572.6|359
1734088200000|2024-12-13 11:10:00|2575.1|2574.6|2574.85|2574.35|2575.85|2575.35|2574.6|2574.1|323
1734088500000|2024-12-13 11:15:00|2575.1|2574.6|2575.1|2574.6|2576.85|2576.35|2574.85|2574.35|588
1734088800000|2024-12-13 11:20:00|2575.22|2574.72|2575.35|2574.85|2576.22|2575.72|2574.97|2574.47|256
1734089100000|2024-12-13 11:25:00|2575.6|2575.1|2574.85|2574.35|2575.85|2575.35|2574.85|2574.35|202
1734089400000|2024-12-13 11:30:00|2574.72|2574.22|2574.35|2573.85|2575.6|2575.1|2574.35|2573.85|292
1734089700000|2024-12-13 11:35:00|2574.6|2574.1|2573.1|2572.6|2575.1|2574.6|2573.1|2572.6|231
1734090000000|2024-12-13 11:40:00|2572.85|2572.35|2574.35|2573.85|2574.6|2574.1|2572.35|2571.85|271
1734090300000|2024-12-13 11:45:00|2574.47|2573.97|2572.85|2572.35|2574.6|2574.1|2572.35|2571.85|312
1734090600000|2024-12-13 11:50:00|2572.72|2572.22|2570.85|2570.35|2572.85|2572.35|2570.35|2569.85|347
1734090900000|2024-12-13 11:55:00|2570.72|2570.22|2569.35|2568.85|2570.85|2570.35|2569.35|2568.85|383
1734091200000|2024-12-13 12:00:00|2569.6|2569.1|2567.85|2567.35|2569.85|2569.35|2567.6|2567.1|494
1734091500000|2024-12-13 12:05:00|2567.97|2567.47|2566.85|2566.35|2568.35|2567.85|2566.85|2566.35|307
1734091800000|2024-12-13 12:10:00|2566.6|2566.1|2566.1|2565.6|2566.85|2566.35|2565.35|2564.85|400
1734092100000|2024-12-13 12:15:00|2565.97|2565.47|2565.6|2565.1|2566.6|2566.1|2565.35|2564.85|292
1734092400000|2024-12-13 12:20:00|2565.47|2564.97|2565.6|2565.1|2566.22|2565.72|2565.35|2564.85|286
1734092700000|2024-12-13 12:25:00|2565.85|2565.35|2565.85|2565.35|2566.35|2565.85|2565.6|2565.1|388
1734093000000|2024-12-13 12:30:00|2565.72|2565.22|2567.1|2566.6|2567.35|2566.85|2565.6|2565.1|306
1734093300000|2024-12-13 12:35:00|2567.35|2566.85|2566.6|2566.1|2567.6|2567.1|2566.35|2565.85|289
1734093600000|2024-12-13 12:40:00|2566.83|2566.33|2563.95|2563.45|2567.08|2566.58|2563.95|2563.45|2223
1734093900000|2024-12-13 12:45:00|2563.83|2563.33|2564.08|2563.58|2564.08|2563.58|2562.33|2561.83|385
1734094200000|2024-12-13 12:50:00|2564.2|2563.7|2565.08|2564.58|2565.7|2565.2|2563.83|2563.33|383
1734094500000|2024-12-13 12:55:00|2564.83|2564.33|2564.2|2563.7|2565.95|2565.45|2564.08|2563.58|425
1734094800000|2024-12-13 13:00:00|2564.33|2563.83|2564.83|2564.33|2565.33|2564.83|2564.08|2563.58|1994
1734095100000|2024-12-13 13:05:00|2564.58|2564.08|2563.83|2563.33|2564.58|2564.08|2563.08|2562.58|414
1734095400000|2024-12-13 13:10:00|2563.7|2563.2|2564.33|2563.83|2564.33|2563.83|2563.08|2562.58|431
1734095700000|2024-12-13 13:15:00|2564.08|2563.58|2564.83|2564.33|2564.95|2564.45|2563.58|2563.08|482
1734096000000|2024-12-13 13:20:00|2564.7|2564.2|2565.58|2565.08|2566.08|2565.58|2564.7|2564.2|522
1734096300000|2024-12-13 13:25:00|2565.45|2564.95|2565.95|2565.45|2566.83|2566.33|2565.33|2564.83|538
1734096600000|2024-12-13 13:30:00|2565.83|2565.33|2567.33|2566.83|2567.58|2567.08|2565.83|2565.33|636
1734096900000|2024-12-13 13:35:00|2567.45|2566.95|2567.58|2567.08|2568.08|2567.58|2567.08|2566.58|477
1734097200000|2024-12-13 13:40:00|2567.33|2566.83|2568.08|2567.58|2568.33|2567.83|2567.33|2566.83|569
1734097500000|2024-12-13 13:45:00|2568.33|2567.83|2570.58|2570.08|2570.58|2570.08|2567.83|2567.33|2973
1734097800000|2024-12-13 13:50:00|2570.83|2570.33|2570.95|2570.45|2571.33|2570.83|2569.83|2569.33|1343
1734098100000|2024-12-13 13:55:00|2570.83|2570.33|2569.83|2569.33|2570.83|2570.33|2569.58|2569.08|895
1734098400000|2024-12-13 14:00:00|2570.08|2569.58|2570.95|2570.45|2570.95|2570.45|2569.83|2569.33|668
1734098700000|2024-12-13 14:05:00|2570.83|2570.33|2571.08|2570.58|2571.58|2571.08|2570.58|2570.08|1115
1734099000000|2024-12-13 14:10:00|2570.83|2570.33|2568.83|2568.33|2571.45|2570.95|2568.58|2568.08|506
1734099300000|2024-12-13 14:15:00|2568.95|2568.45|2569.33|2568.83|2570.33|2569.83|2568.58|2568.08|452
1734099600000|2024-12-13 14:20:00|2569.08|2568.58|2570.08|2569.58|2570.58|2570.08|2569.08|2568.58|409
1734099900000|2024-12-13 14:25:00|2569.83|2569.33|2571.33|2570.83|2571.45|2570.95|2569.83|2569.33|537
1734100200000|2024-12-13 14:30:00|2571.08|2570.58|2568.58|2568.08|2571.08|2570.58|2568.33|2567.83|1216
1734100500000|2024-12-13 14:35:00|2568.33|2567.83|2569.45|2568.95|2569.7|2569.2|2567.33|2566.83|2333
1734100800000|2024-12-13 14:40:00|2569.33|2568.83|2567.83|2567.33|2569.58|2569.08|2567.45|2566.95|915
1734101100000|2024-12-13 14:45:00|2567.58|2567.08|2565.58|2565.08|2568.33|2567.83|2565.58|2565.08|708
1734101400000|2024-12-13 14:50:00|2565.45|2564.95|2565.08|2564.58|2566.08|2565.58|2564.95|2564.45|1004
1734101700000|2024-12-13 14:55:00|2565.2|2564.7|2562.83|2562.33|2565.83|2565.33|2562.08|2561.58|1635
1734102000000|2024-12-13 15:00:00|2563.08|2562.58|2561.58|2561.08|2563.08|2562.58|2560.08|2559.58|1269
1734102300000|2024-12-13 15:05:00|2561.83|2561.33|2558.83|2558.33|2561.83|2561.33|2558.58|2558.08|976
1734102600000|2024-12-13 15:10:00|2559|2558.5|2559.5|2559|2560.75|2560.25|2558.25|2557.75|770
1734102900000|2024-12-13 15:15:00|2559.75|2559.25|2558|2557.5|2559.75|2559.25|2557.5|2557|2527
1734103200000|2024-12-13 15:20:00|2558.12|2557.62|2558.75|2558.25|2559.5|2559|2558|2557.5|722
1734103500000|2024-12-13 15:25:00|2558.62|2558.12|2559.5|2559|2560|2559.5|2558|2557.5|715
1734103800000|2024-12-13 15:30:00|2559.37|2558.87|2559.25|2558.75|2560|2559.5|2558.5|2558|766
1734104100000|2024-12-13 15:35:00|2559|2558.5|2558.25|2557.75|2560.5|2560|2558|2557.5|772
1734104400000|2024-12-13 15:40:00|2558.5|2558|2556|2555.5|2558.5|2558|2555.25|2554.75|1124
1734104700000|2024-12-13 15:45:00|2555.62|2555.12|2556.25|2555.75|2557|2556.5|2555.25|2554.75|843
1734105000000|2024-12-13 15:50:00|2556.12|2555.62|2556|2555.5|2556.5|2556|2554.75|2554.25|1086
1734105300000|2024-12-13 15:55:00|2556.25|2555.75|2555|2554.5|2556.37|2555.87|2554.75|2554.25|824
1734105600000|2024-12-13 16:00:00|2554.75|2554.25|2552.5|2552|2555|2554.5|2552.5|2552|1242
1734105900000|2024-12-13 16:05:00|2552.25|2551.75|2554.5|2554|2554.75|2554.25|2551.75|2551.25|1044
1734106200000|2024-12-13 16:10:00|2554.75|2554.25|2552.5|2552|2555.5|2555|2552.25|2551.75|1441
1734106500000|2024-12-13 16:15:00|2552.75|2552.25|2554.75|2554.25|2555.12|2554.62|2552.5|2552|1189
1734106800000|2024-12-13 16:20:00|2554.62|2554.12|2555.52|2554.02|2555.52|2555|2554|2553.5|4416
1734107100000|2024-12-13 16:25:00|2555.51|2554.01|2556.37|2554.87|2556.82|2555.32|2555.01|2553.51|1069
1734107400000|2024-12-13 16:30:00|2556.38|2554.88|2557.57|2556.17|2557.95|2556.55|2556.32|2554.87|404
1734107700000|2024-12-13 16:35:00|2557.82|2556.42|2556.82|2555.42|2558.45|2557.05|2556.7|2555.3|309
1734108000000|2024-12-13 16:40:00|2556.95|2555.55|2556.82|2555.42|2557.32|2555.92|2556.82|2555.42|107
1734108300000|2024-12-13 16:45:00|2556.95|2555.55|2557.07|2555.67|2557.2|2555.8|2556.82|2555.42|55
1734108600000|2024-12-13 16:50:00|2557.2|2555.8|2556.95|2555.55|2557.45|2556.05|2556.7|2555.3|2051
1734108900000|2024-12-13 16:55:00|2557.07|2555.67|2557.29|2555.79|2557.75|2556.3|2556.57|2555.17|100
1734109200000|2024-12-13 17:00:00|2557.28|2555.78|2558.17|2556.67|2558.18|2556.68|2557.27|2555.77|0
1734109500000|2024-12-13 17:05:00|2558.18|2556.68|2557.72|2556.22|2558.64|2557.14|2557.26|2555.76|0
1734109800000|2024-12-13 17:10:00|2557.73|2556.23|2557.25|2555.75|2558.66|2557.16|2557.25|2555.75|0
1734110100000|2024-12-13 17:15:00|2557.24|2555.74|2556.82|2555.32|2557.27|2555.77|2556.33|2554.83|0
1734110400000|2024-12-13 17:20:00|2556.83|2555.33|2556.34|2554.84|2557.29|2555.79|2555.87|2554.37|0
1734110700000|2024-12-13 17:25:00|2556.33|2554.83|2555.87|2554.37|2556.78|2555.28|2555.42|2553.92|0
1734111000000|2024-12-13 17:30:00|2555.88|2554.38|2555.87|2554.37|2555.88|2554.38|2555.4|2553.9|0
1734111300000|2024-12-13 17:35:00|2555.88|2554.38|2554.9|2553.4|2556.34|2554.84|2554.43|2552.93|0
1734111600000|2024-12-13 17:40:00|2554.89|2553.39|2555.33|2553.83|2555.36|2553.86|2553.97|2552.47|0
1734111900000|2024-12-13 17:45:00|2555.32|2553.82|2556.24|2554.74|2556.24|2554.74|2555.31|2553.81|0
1734112200000|2024-12-13 17:50:00|2556.23|2554.73|2557.17|2555.67|2557.64|2556.14|2555.76|2554.26|0
1734112500000|2024-12-13 17:55:00|2557.16|2555.66|2556.21|2554.71|2557.17|2555.67|2555.76|2554.26|0
1734112800000|2024-12-13 18:00:00|2556.22|2554.72|2557.6|2556.1|2557.61|2556.11|2556.2|2554.7|0
1734113100000|2024-12-13 18:05:00|2557.15|2555.65|2557.6|2556.1|2558.07|2556.57|2556.67|2555.17|0
1734113400000|2024-12-13 18:10:00|2557.61|2556.11|2557.18|2555.68|2557.62|2556.12|2556.72|2555.22|0
1734113700000|2024-12-13 18:15:00|2557.17|2555.67|2558.55|2557.05|2558.55|2557.05|2556.71|2555.21|0
1734114000000|2024-12-13 18:20:00|2558.32|2556.82|2558.54|2557.04|2558.55|2557.05|2557.62|2556.12|0
1734114300000|2024-12-13 18:25:00|2558.53|2557.03|2559.48|2557.98|2559.49|2557.99|2557.61|2556.11|0
1734114600000|2024-12-13 18:30:00|2559.47|2557.97|2558.8|2557.3|2559.49|2557.99|2558.1|2556.6|0
1734114900000|2024-12-13 18:35:00|2558.58|2557.08|2559.06|2557.56|2559.06|2557.56|2558.57|2557.07|0
1734115200000|2024-12-13 18:40:00|2559.07|2557.57|2559.06|2557.56|2559.07|2557.57|2558.6|2557.1|0
1734115500000|2024-12-13 18:45:00|2559.05|2557.55|2559.53|2558.03|2559.99|2558.49|2559.05|2557.55|0
1734115800000|2024-12-13 18:50:00|2559.52|2558.02|2558.62|2557.12|2559.52|2558.02|2558.59|2557.09|0
1734116100000|2024-12-13 18:55:00|2558.61|2557.11|2558.61|2557.11|2558.62|2557.12|2558.15|2556.65|0
1734116400000|2024-12-13 19:00:00|2558.16|2556.66|2559.05|2557.55|2559.07|2557.57|2558.16|2556.66|0
1734116700000|2024-12-13 19:05:00|2559.06|2557.56|2559.56|2558.06|2560.01|2558.51|2559.05|2557.55|0
1734117000000|2024-12-13 19:10:00|2559.58|2558.08|2558.64|2557.14|2559.58|2558.08|2558.18|2556.68|0
1734117300000|2024-12-13 19:15:00|2558.63|2557.13|2559.11|2557.61|2559.57|2558.07|2558.63|2557.13|0
1734117600000|2024-12-13 19:20:00|2559.1|2557.6|2559.12|2557.62|2559.12|2557.62|2558.64|2557.14|0
1734117900000|2024-12-13 19:25:00|2559.13|2557.63|2558.67|2557.17|2559.13|2557.63|2558.66|2557.16|0
1734118200000|2024-12-13 19:30:00|2558.68|2557.18|2559.13|2557.63|2559.59|2558.09|2558.67|2557.17|0
1734118500000|2024-12-13 19:35:00|2559.14|2557.64|2559.57|2558.07|2559.58|2558.08|2559.11|2557.61|0
1734118800000|2024-12-13 19:40:00|2559.58|2558.08|2560.02|2558.52|2560.04|2558.54|2559.57|2558.07|0
1734119100000|2024-12-13 19:45:00|2560.03|2558.53|2559.59|2558.09|2560.51|2559.01|2559.57|2558.07|0
1734119400000|2024-12-13 19:50:00|2559.58|2558.08|2559.59|2558.09|2560.05|2558.55|2559.12|2557.62|0
1734119700000|2024-12-13 19:55:00|2559.6|2558.1|2559.58|2558.08|2560.04|2558.54|2559.12|2557.62|0
1734120000000|2024-12-13 20:00:00|2559.59|2558.09|2559.6|2558.1|2560.06|2558.56|2559.58|2558.08|0
1734120300000|2024-12-13 20:05:00|2559.61|2558.11|2559.14|2557.64|2559.61|2558.11|2559.12|2557.62|0
1734120600000|2024-12-13 20:10:00|2559.59|2558.09|2559.58|2558.08|2560.04|2558.54|2559.58|2558.08|0
1734120900000|2024-12-13 20:15:00|2559.57|2558.07|2558.65|2557.15|2559.58|2558.08|2558.64|2557.14|0
1734121200000|2024-12-13 20:20:00|2558.66|2557.16|2559.11|2557.61|2559.12|2557.62|2557.72|2556.22|0
1734121500000|2024-12-13 20:25:00|2559.12|2557.62|2559.13|2557.63|2559.58|2558.08|2559.11|2557.61|0
1734121800000|2024-12-13 20:30:00|2559.12|2557.62|2559.61|2558.11|2559.61|2558.11|2558.67|2557.17|0
1734122100000|2024-12-13 20:35:00|2559.6|2558.1|2559.62|2558.12|2560.08|2558.58|2558.91|2557.41|0
1734122400000|2024-12-13 20:40:00|2559.61|2558.11|2559.14|2557.64|2559.62|2558.12|2558.69|2557.19|0
1734122700000|2024-12-13 20:45:00|2559.15|2557.65|2558.73|2557.23|2559.63|2558.13|2558.27|2556.77|0
1734123000000|2024-12-13 20:50:00|2558.72|2557.22|2557.77|2556.27|2559.18|2557.68|2557.77|2556.27|0
1734123300000|2024-12-13 20:55:00|2557.78|2556.28|2558.23|2556.73|2558.71|2557.21|2557.78|2556.28|0
1734123600000|2024-12-13 21:00:00|2558.41|2556.91|2556.79|2555.29|2558.5|2557|2556.69|2555.19|0
1734123900000|2024-12-13 21:05:00|2556.88|2555.38|2556.98|2555.48|2557.16|2555.66|2556.7|2555.2|0
1734124200000|2024-12-13 21:10:00|2557.03|2555.53|2556.33|2554.83|2557.17|2555.67|2556.33|2554.83|0
1734124500000|2024-12-13 21:15:00|2556.34|2554.84|2556.02|2554.52|2556.52|2555.02|2555.92|2554.42|0
1734124800000|2024-12-13 21:20:00|2556.01|2554.51|2555.66|2554.16|2556.41|2554.91|2555.66|2554.16|0
1734125100000|2024-12-13 21:25:00|2555.67|2554.17|2555.25|2553.75|2555.76|2554.26|2555.16|2553.66|0
1734125400000|2024-12-13 21:30:00|2555.34|2553.84|2555.43|2553.93|2555.57|2554.07|2555.16|2553.66|0
1734125700000|2024-12-13 21:35:00|2555.34|2553.84|2555.85|2554.35|2556.04|2554.54|2555.16|2553.66|0
1734126000000|2024-12-13 21:40:00|2555.9|2554.4|2555.94|2554.44|2556.13|2554.63|2555.85|2554.35|0
1734126300000|2024-12-13 21:45:00|2555.95|2554.45|2556.13|2554.63|2556.41|2554.91|2555.95|2554.45|0
1734126600000|2024-12-13 21:50:00|2556.22|2554.72|2556.68|2555.18|2556.68|2555.18|2556.22|2554.72|0
1734126900000|2024-12-13 21:55:00|2556.69|2555.19|2556.68|2555.18|2556.82|2555.32|2556.5|2555|0
1734303600000|2024-12-15 23:00:00|2558.03|2556.53|2557.93|2556.43|2558.31|2556.81|2557.38|2555.88|0
1734303900000|2024-12-15 23:05:00|2558.11|2556.61|2559.36|2557.86|2559.64|2558.14|2558.11|2556.61|0
1734304200000|2024-12-15 23:10:00|2559.45|2557.95|2558.48|2556.98|2559.55|2558.05|2558.3|2556.8|0
1734304500000|2024-12-15 23:15:00|2558.39|2556.89|2558.53|2557.03|2558.57|2557.07|2558.2|2556.7|0
1734304800000|2024-12-15 23:20:00|2558.62|2557.12|2560.08|2558.58|2560.13|2558.63|2558.62|2557.12|0
1734305100000|2024-12-15 23:25:00|2560.03|2558.53|2560.13|2558.63|2560.4|2558.9|2559.94|2558.44|0
1734305400000|2024-12-15 23:30:00|2560.22|2558.72|2560.4|2558.9|2560.59|2559.09|2560.03|2558.53|0
1734305700000|2024-12-15 23:35:00|2560.31|2558.81|2560.68|2559.18|2560.77|2559.27|2560.31|2558.81|0
1734306000000|2024-12-15 23:40:00|2560.77|2559.27|2560.59|2559.09|2560.77|2559.27|2560.54|2559.04|0
1734306300000|2024-12-15 23:45:00|2560.64|2559.14|2560.68|2559.18|2560.87|2559.37|2560.5|2559|0
1734306600000|2024-12-15 23:50:00|2560.77|2559.27|2560.4|2558.9|2560.82|2559.32|2560.26|2558.76|0
1734306900000|2024-12-15 23:55:00|2560.36|2558.86|2560.22|2558.72|2560.4|2558.9|2559.85|2558.35|0
1734307200000|2024-12-16 00:00:00|2560.31|2558.81|2560.4|2558.9|2560.87|2559.37|2560.13|2558.63|0
1734307500000|2024-12-16 00:05:00|2560.31|2558.81|2560.77|2559.27|2560.87|2559.37|2560.22|2558.72|0
1734307800000|2024-12-16 00:10:00|2560.78|2559.28|2558.89|2557.39|2560.87|2559.37|2558.84|2557.34|0
1734308100000|2024-12-16 00:15:00|2562.16|2560.66|2562.71|2561.21|2562.71|2561.21|2560.46|2558.96|0
1734308400000|2024-12-16 00:20:00|2562.7|2561.2|2563.62|2562.12|2563.63|2562.13|2562.7|2561.2|0
1734308700000|2024-12-16 00:25:00|2563.61|2562.11|2564.74|2563.24|2564.74|2563.24|2563.61|2562.11|0
1734309000000|2024-12-16 00:30:00|2562.86|2561.36|2562.17|2560.67|2563.09|2561.59|2562.17|2560.67|0
1734309300000|2024-12-16 00:35:00|2562.18|2560.68|2562.63|2561.13|2563.53|2562.03|2562.17|2560.67|0
1734309600000|2024-12-16 00:40:00|2562.41|2560.91|2561.5|2560|2562.41|2560.91|2561.27|2559.77|0
1734309900000|2024-12-16 00:45:00|2561.73|2560.23|2561.74|2560.24|2562.19|2560.69|2561.73|2560.23|0
1734310200000|2024-12-16 00:50:00|2561.51|2560.01|2561.74|2560.24|2561.75|2560.25|2561.29|2559.79|0
1734310500000|2024-12-16 00:55:00|2561.3|2559.8|2560.84|2559.34|2561.3|2559.8|2560.84|2559.34|0
1734310800000|2024-12-16 01:00:00|2560.83|2559.33|2561.3|2559.8|2561.75|2560.25|2560.83|2559.33|0
1734311100000|2024-12-16 01:05:00|2561.08|2559.58|2560.4|2558.9|2561.08|2559.58|2560.17|2558.67|0
1734311400000|2024-12-16 01:10:00|2560.85|2559.35|2560.17|2558.67|2560.85|2559.35|2559.94|2558.44|0
1734311700000|2024-12-16 01:15:00|2559.94|2558.44|2559.44|2557.94|2560.39|2558.89|2559.44|2557.94|0
1734312000000|2024-12-16 01:20:00|2559.45|2557.95|2559.45|2557.95|2559.67|2558.17|2559.44|2557.94|0
1734312300000|2024-12-16 01:25:00|2559.46|2557.96|2559.46|2557.96|2559.91|2558.41|2559.45|2557.95|0
1734312600000|2024-12-16 01:30:00|2559.91|2558.41|2560.36|2558.86|2560.37|2558.87|2559.46|2557.96|0
1734312900000|2024-12-16 01:35:00|2559.91|2558.41|2559.45|2557.95|2559.92|2558.42|2558.99|2557.49|0
1734313200000|2024-12-16 01:40:00|2559.46|2557.96|2559.01|2557.51|2559.46|2557.96|2559|2557.5|0
1734313500000|2024-12-16 01:45:00|2558.56|2557.06|2558.56|2557.06|2558.56|2557.06|2558.55|2557.05|0
1734313800000|2024-12-16 01:50:00|2559.01|2557.51|2559.01|2557.51|2559.01|2557.51|2558.55|2557.05|0
1734314100000|2024-12-16 01:55:00|2559.02|2557.52|2559.93|2558.43|2559.93|2558.43|2559.02|2557.52|0
1734314400000|2024-12-16 02:00:00|2559.48|2557.98|2559.48|2557.98|2559.48|2557.98|2559.02|2557.52|0
1734314700000|2024-12-16 02:05:00|2559.49|2557.99|2559.48|2557.98|2559.49|2557.99|2559.03|2557.53|0
1734315000000|2024-12-16 02:10:00|2559.49|2557.99|2559.95|2558.45|2559.95|2558.45|2559.48|2557.98|0
1734315300000|2024-12-16 02:15:00|2559.5|2558|2559.04|2557.54|2559.5|2558|2559.04|2557.54|0
1734315600000|2024-12-16 02:20:00|2559.05|2557.55|2559.05|2557.55|2559.5|2558|2559.04|2557.54|0
1734315900000|2024-12-16 02:25:00|2558.83|2557.33|2558.37|2556.87|2559.05|2557.55|2558.14|2556.64|0
1734316200000|2024-12-16 02:30:00|2558.15|2556.65|2558.6|2557.1|2558.61|2557.11|2558.15|2556.65|0
1734316500000|2024-12-16 02:35:00|2558.61|2557.11|2558.15|2556.65|2559.05|2557.55|2558.15|2556.65|0
1734316800000|2024-12-16 02:40:00|2558.6|2557.1|2558.61|2557.11|2558.61|2557.11|2558.6|2557.1|0
1734317100000|2024-12-16 02:45:00|2558.6|2557.1|2558.38|2556.88|2558.61|2557.11|2558.15|2556.65|0
1734317400000|2024-12-16 02:50:00|2558.15|2556.65|2559.06|2557.56|2559.06|2557.56|2558.15|2556.65|0
1734317700000|2024-12-16 02:55:00|2559.05|2557.55|2558.17|2556.67|2559.05|2557.55|2557.93|2556.43|0
1734318000000|2024-12-16 03:00:00|2560.06|2558.56|2559.61|2558.11|2560.06|2558.56|2559.6|2558.1|0
1734318300000|2024-12-16 03:05:00|2559.6|2558.1|2560.05|2558.55|2560.06|2558.56|2559.6|2558.1|0
1734318600000|2024-12-16 03:10:00|2560.06|2558.56|2559.6|2558.1|2560.06|2558.56|2559.6|2558.1|0
1734318900000|2024-12-16 03:15:00|2558.17|2556.67|2558.16|2556.66|2558.17|2556.67|2558.16|2556.66|0
1734319200000|2024-12-16 03:20:00|2557.71|2556.21|2557.71|2556.21|2558.17|2556.67|2557.71|2556.21|0
1734319500000|2024-12-16 03:25:00|2557.72|2556.22|2557.72|2556.22|2557.95|2556.45|2557.26|2555.76|0
1734319800000|2024-12-16 03:30:00|2557.73|2556.23|2557.72|2556.22|2557.73|2556.23|2557.71|2556.21|0
1734320100000|2024-12-16 03:35:00|2558.17|2556.67|2558.17|2556.67|2558.17|2556.67|2558.17|2556.67|0
1734320400000|2024-12-16 03:40:00|2557.72|2556.22|2557.26|2555.76|2557.72|2556.22|2557.26|2555.76|0
1734320700000|2024-12-16 03:45:00|2557.25|2555.75|2557.26|2555.76|2557.26|2555.76|2557.25|2555.75|0
1734321000000|2024-12-16 03:50:00|2557.25|2555.75|2556.35|2554.85|2557.26|2555.76|2556.35|2554.85|0
1734321300000|2024-12-16 03:55:00|2556.34|2554.84|2556.8|2555.3|2556.8|2555.3|2556.34|2554.84|0
1734321600000|2024-12-16 04:00:00|2556.35|2554.85|2556.81|2555.31|2556.81|2555.31|2556.35|2554.85|0
1734321900000|2024-12-16 04:05:00|2556.58|2555.08|2556.35|2554.85|2556.58|2555.08|2556.13|2554.63|0
1734322200000|2024-12-16 04:10:00|2556.8|2555.3|2556.36|2554.86|2556.81|2555.31|2556.35|2554.85|0
1734322500000|2024-12-16 04:15:00|2556.37|2554.87|2556.36|2554.86|2556.82|2555.32|2556.36|2554.86|0
1734322800000|2024-12-16 04:20:00|2556.37|2554.87|2556.81|2555.31|2556.81|2555.31|2556.36|2554.86|0
1734323100000|2024-12-16 04:25:00|2556.36|2554.86|2556.36|2554.86|2556.36|2554.86|2556.36|2554.86|0
1734323400000|2024-12-16 04:30:00|2556.35|2554.85|2556.81|2555.31|2556.81|2555.31|2556.35|2554.85|0
1734323700000|2024-12-16 04:35:00|2557.26|2555.76|2556.57|2555.07|2557.26|2555.76|2556.57|2555.07|0
1734324000000|2024-12-16 04:40:00|2556.35|2554.85|2557.25|2555.75|2557.25|2555.75|2556.35|2554.85|0
1734324300000|2024-12-16 04:45:00|2556.8|2555.3|2556.34|2554.84|2556.8|2555.3|2556.34|2554.84|0
1734324600000|2024-12-16 04:50:00|2556.35|2554.85|2555.89|2554.39|2556.35|2554.85|2555.44|2553.94|0
1734324900000|2024-12-16 04:55:00|2555.88|2554.38|2555.89|2554.39|2555.89|2554.39|2555.88|2554.38|0
1734325200000|2024-12-16 05:00:00|2555.88|2554.38|2554.54|2553.04|2555.89|2554.39|2554.54|2553.04|0
1734325500000|2024-12-16 05:05:00|2554.99|2553.49|2555.44|2553.94|2555.44|2553.94|2554.54|2553.04|0
1734325800000|2024-12-16 05:10:00|2555.22|2553.72|2555.44|2553.94|2555.44|2553.94|2555.22|2553.72|0
1734326100000|2024-12-16 05:15:00|2554.99|2553.49|2554.99|2553.49|2555.21|2553.71|2554.99|2553.49|0
1734326400000|2024-12-16 05:20:00|2555.21|2553.71|2554.53|2553.03|2555.21|2553.71|2554.53|2553.03|0
1734326700000|2024-12-16 05:25:00|2554.76|2553.26|2554.3|2552.8|2554.98|2553.48|2553.62|2552.12|0
1734327000000|2024-12-16 05:30:00|2554.52|2553.02|2554.75|2553.25|2554.98|2553.48|2554.08|2552.58|0
1734327300000|2024-12-16 05:35:00|2554.76|2553.26|2554.97|2553.47|2554.98|2553.48|2554.52|2553.02|0
1734327600000|2024-12-16 05:40:00|2554.74|2553.24|2554.74|2553.24|2554.97|2553.47|2554.51|2553.01|0
1734327900000|2024-12-16 05:45:00|2554.51|2553.01|2554.52|2553.02|2554.97|2553.47|2554.51|2553.01|0
1734328200000|2024-12-16 05:50:00|2554.97|2553.47|2554.97|2553.47|2554.98|2553.48|2554.52|2553.02|0
1734328500000|2024-12-16 05:55:00|2554.75|2553.25|2554.95|2553.45|2554.97|2553.47|2554.07|2552.57|0
1734328800000|2024-12-16 06:00:00|2554.5|2553|2554.98|2553.48|2555.44|2553.94|2554.5|2553|0
1734329100000|2024-12-16 06:05:00|2555.43|2553.93|2554.09|2552.59|2555.43|2553.93|2553.64|2552.14|0
1734329400000|2024-12-16 06:10:00|2554.08|2552.58|2554.99|2553.49|2554.99|2553.49|2554.08|2552.58|0
1734329700000|2024-12-16 06:15:00|2554.54|2553.04|2555.01|2553.51|2555.01|2553.51|2554.53|2553.03|0
1734330000000|2024-12-16 06:20:00|2555.02|2553.52|2554.13|2552.63|2555.48|2553.98|2554.12|2552.62|0
1734330300000|2024-12-16 06:25:00|2554.58|2553.08|2555.93|2554.43|2555.93|2554.43|2554.57|2553.07|0
1734330600000|2024-12-16 06:30:00|2555.94|2554.44|2555.93|2554.43|2556.39|2554.89|2555.48|2553.98|0
1734330900000|2024-12-16 06:35:00|2555.48|2553.98|2555.49|2553.99|2555.94|2554.44|2555.48|2553.98|0
1734331200000|2024-12-16 06:40:00|2555.48|2553.98|2554.92|2553.42|2555.49|2553.99|2554.92|2553.42|0
1734331500000|2024-12-16 06:45:00|2554.93|2553.43|2555.39|2553.89|2555.61|2554.11|2554.92|2553.42|0
1734331800000|2024-12-16 06:50:00|2555.38|2553.88|2556.06|2554.56|2556.06|2554.56|2555.38|2553.88|0
1734332100000|2024-12-16 06:55:00|2555.84|2554.34|2556.04|2554.54|2556.29|2554.79|2555.37|2553.87|0
1734332400000|2024-12-16 07:00:00|2556.27|2554.77|2554.13|2552.63|2556.27|2554.77|2554.12|2552.62|0
1734332700000|2024-12-16 07:05:00|2554.58|2553.08|2554.71|2553.21|2555.14|2553.64|2554.23|2552.73|0
1734333000000|2024-12-16 07:10:00|2554.26|2552.76|2554.25|2552.75|2554.71|2553.21|2553.8|2552.3|0
1734333300000|2024-12-16 07:15:00|2554.02|2552.52|2554.3|2552.8|2554.52|2553.02|2553.8|2552.3|0
1734333600000|2024-12-16 07:20:00|2553.85|2552.35|2554.3|2552.8|2554.3|2552.8|2553.84|2552.34|0
1734333900000|2024-12-16 07:25:00|2554.33|2552.83|2554.78|2553.28|2555.69|2554.19|2554.33|2552.83|0
1734334200000|2024-12-16 07:30:00|2554.76|2553.26|2550.64|2549.24|2554.76|2553.26|2550.14|2548.74|57
1734334500000|2024-12-16 07:35:00|2550.76|2549.36|2554.01|2552.61|2554.01|2552.61|2550.64|2549.24|19
1734334800000|2024-12-16 07:40:00|2553.89|2552.49|2553.14|2551.74|2553.89|2552.49|2553.14|2551.74|4
1734335100000|2024-12-16 07:45:00|2553.26|2551.86|2553.51|2552.11|2554.01|2552.61|2553.26|2551.86|8
1734335400000|2024-12-16 07:50:00|2553.39|2551.99|2553.39|2551.99|2553.39|2551.99|2553.39|2551.99|1
1734335700000|2024-12-16 07:55:00|2553.56|2552.06|2552.23|2550.73|2554.94|2553.44|2552.23|2550.73|0
1734336000000|2024-12-16 08:00:00|2552.24|2550.74|2551.19|2550.69|2554.81|2554.31|2549.44|2548.94|2622
1734336300000|2024-12-16 08:05:00|2551.06|2550.56|2554.94|2554.44|2555.19|2554.69|2551.06|2550.56|1377
1734336600000|2024-12-16 08:10:00|2554.81|2554.31|2552.19|2551.69|2555.19|2554.69|2552.06|2551.56|1255
1734336900000|2024-12-16 08:15:00|2553.19|2552.69|2551.19|2550.69|2553.69|2553.19|2549.19|2548.69|1497
1734337200000|2024-12-16 08:20:00|2551.44|2550.94|2554.31|2553.81|2555.19|2554.69|2551.44|2550.94|796
1734337500000|2024-12-16 08:25:00|2554.44|2553.94|2553.19|2552.69|2554.44|2553.94|2552.44|2551.94|657
1734337800000|2024-12-16 08:30:00|2553.06|2552.56|2554.44|2553.94|2555.44|2554.94|2552.94|2552.44|1277
1734338100000|2024-12-16 08:35:00|2554.19|2553.69|2555.19|2554.69|2556.44|2555.94|2554.19|2553.69|1404
1734338400000|2024-12-16 08:40:00|2555.11|2554.61|2555.61|2555.11|2555.61|2555.11|2553.23|2552.73|947
1734338700000|2024-12-16 08:45:00|2555.86|2555.36|2553.86|2553.36|2557.48|2556.98|2553.61|2553.11|864
1734339000000|2024-12-16 08:50:00|2554.11|2553.61|2555.86|2555.36|2555.86|2555.36|2553.36|2552.86|707
1734339300000|2024-12-16 08:55:00|2555.98|2555.48|2552.73|2552.23|2556.48|2555.98|2552.61|2552.11|484
1734339600000|2024-12-16 09:00:00|2552.86|2552.36|2550.11|2549.61|2553.23|2552.73|2549.86|2549.36|1152
1734339900000|2024-12-16 09:05:00|2549.98|2549.48|2555.36|2554.86|2555.86|2555.36|2549.48|2548.98|1549
1734340200000|2024-12-16 09:10:00|2555.23|2554.73|2552.86|2552.36|2555.86|2555.36|2552.86|2552.36|994
1734340500000|2024-12-16 09:15:00|2553.11|2552.61|2553.36|2552.86|2553.86|2553.36|2552.11|2551.61|2831
1734340800000|2024-12-16 09:20:00|2553.23|2552.73|2553.73|2553.23|2553.86|2553.36|2551.61|2551.11|8412
1734341100000|2024-12-16 09:25:00|2553.86|2553.36|2552.73|2552.23|2554.36|2553.86|2552.73|2552.23|514
1734341400000|2024-12-16 09:30:00|2552.61|2552.11|2553.61|2553.11|2553.86|2553.36|2551.98|2551.48|670
1734341700000|2024-12-16 09:35:00|2553.73|2553.23|2555.36|2554.86|2555.48|2554.98|2553.36|2552.86|458
1734342000000|2024-12-16 09:40:00|2555.48|2554.98|2554.11|2553.61|2556.11|2555.61|2553.36|2552.86|414
1734342300000|2024-12-16 09:45:00|2553.86|2553.36|2553.11|2552.61|2554.86|2554.36|2552.73|2552.23|347
1734342600000|2024-12-16 09:50:00|2553.23|2552.73|2554.11|2553.61|2554.61|2554.11|2552.86|2552.36|513
1734342900000|2024-12-16 09:55:00|2553.86|2553.36|2551.86|2551.36|2553.86|2553.36|2551.86|2551.36|4635
1734343200000|2024-12-16 10:00:00|2552.11|2551.61|2551.86|2551.36|2552.73|2552.23|2551.11|2550.61|2213
1734343500000|2024-12-16 10:05:00|2551.98|2551.48|2551.11|2550.61|2552.61|2552.11|2550.86|2550.36|2799
1734343800000|2024-12-16 10:10:00|2550.98|2550.48|2550.36|2549.86|2551.61|2551.11|2550.11|2549.61|532
1734344100000|2024-12-16 10:15:00|2550.23|2549.73|2550.86|2550.36|2550.86|2550.36|2549.61|2549.11|2525
1734344400000|2024-12-16 10:20:00|2550.73|2550.23|2549.86|2549.36|2550.86|2550.36|2547.36|2546.86|1046
1734344700000|2024-12-16 10:25:00|2549.36|2548.86|2551.48|2550.98|2551.61|2551.11|2549.11|2548.61|479
1734345000000|2024-12-16 10:30:00|2551.36|2550.86|2554.11|2553.61|2554.36|2553.86|2551.36|2550.86|580
1734345300000|2024-12-16 10:35:00|2554.23|2553.73|2552.86|2552.36|2554.36|2553.86|2552.61|2552.11|451
1734345600000|2024-12-16 10:40:00|2552.73|2552.23|2552.86|2552.36|2553.23|2552.73|2551.61|2551.11|1001
1734345900000|2024-12-16 10:45:00|2552.98|2552.48|2553.11|2552.61|2553.86|2553.36|2552.73|2552.23|982
1734346200000|2024-12-16 10:50:00|2553.23|2552.73|2554.11|2553.61|2554.11|2553.61|2552.11|2551.61|763
1734346500000|2024-12-16 10:55:00|2553.98|2553.48|2552.48|2551.98|2554.36|2553.86|2551.86|2551.36|2942
1734346800000|2024-12-16 11:00:00|2552.36|2551.86|2550.61|2550.11|2552.61|2552.11|2550.61|2550.11|335
1734347100000|2024-12-16 11:05:00|2550.73|2550.23|2550.23|2549.73|2550.73|2550.23|2549.11|2548.61|2471
1734347400000|2024-12-16 11:10:00|2550.11|2549.61|2547.98|2547.48|2550.36|2549.86|2547.86|2547.36|2173
1734347700000|2024-12-16 11:15:00|2547.86|2547.36|2548.11|2547.61|2548.48|2547.98|2547.11|2546.61|418
1734348000000|2024-12-16 11:20:00|2547.98|2547.48|2548.36|2547.86|2548.73|2548.23|2547.98|2547.48|303
1734348300000|2024-12-16 11:25:00|2548.11|2547.61|2547.86|2547.36|2548.11|2547.61|2547.48|2546.98|1158
1734348600000|2024-12-16 11:30:00|2547.98|2547.48|2548.36|2547.86|2549.36|2548.86|2547.61|2547.11|1396
1734348900000|2024-12-16 11:35:00|2548.11|2547.61|2547.86|2547.36|2548.36|2547.86|2547.36|2546.86|357
1734349200000|2024-12-16 11:40:00|2547.73|2547.23|2549.36|2548.86|2549.61|2549.11|2547.36|2546.86|443
1734349500000|2024-12-16 11:45:00|2549.23|2548.73|2549.36|2548.86|2550.36|2549.86|2549.11|2548.61|353
1734349800000|2024-12-16 11:50:00|2549.11|2548.61|2548.61|2548.11|2549.36|2548.86|2548.36|2547.86|241
1734350100000|2024-12-16 11:55:00|2548.48|2547.98|2545.36|2544.86|2548.73|2548.23|2544.61|2544.11|1259
1734350400000|2024-12-16 12:00:00|2545.61|2545.11|2546.86|2546.36|2548.73|2548.23|2545.23|2544.73|428
1734350700000|2024-12-16 12:05:00|2546.98|2546.48|2547.23|2546.73|2547.36|2546.86|2545.86|2545.36|397
1734351000000|2024-12-16 12:10:00|2547.11|2546.61|2546.36|2545.86|2547.23|2546.73|2546.36|2545.86|418
1734351300000|2024-12-16 12:15:00|2546.48|2545.98|2548.23|2547.73|2548.36|2547.86|2546.36|2545.86|273
1734351600000|2024-12-16 12:20:00|2548.11|2547.61|2547.61|2547.11|2548.23|2547.73|2547.11|2546.61|460
1734351900000|2024-12-16 12:25:00|2547.36|2546.86|2545.36|2544.86|2547.48|2546.98|2545.11|2544.61|456
1734352200000|2024-12-16 12:30:00|2545.61|2545.11|2545.86|2545.36|2546.36|2545.86|2544.36|2543.86|475
1734352500000|2024-12-16 12:35:00|2546.11|2545.61|2545.36|2544.86|2546.86|2546.36|2545.36|2544.86|539
1734352800000|2024-12-16 12:40:00|2545.31|2544.81|2545.06|2544.56|2547.06|2546.56|2544.81|2544.31|632
1734353100000|2024-12-16 12:45:00|2544.93|2544.43|2543.18|2542.68|2544.93|2544.43|2541.68|2541.18|1427
1734353400000|2024-12-16 12:50:00|2543.06|2542.56|2542.56|2542.06|2544.43|2543.93|2542.56|2542.06|670
1734353700000|2024-12-16 12:55:00|2542.68|2542.18|2541.18|2540.68|2542.81|2542.31|2540.31|2539.81|914
1734354000000|2024-12-16 13:00:00|2541.06|2540.56|2543.31|2542.81|2543.56|2543.06|2540.56|2540.06|692
1734354300000|2024-12-16 13:05:00|2543.06|2542.56|2542.56|2542.06|2543.68|2543.18|2542.31|2541.81|665
1734354600000|2024-12-16 13:10:00|2542.68|2542.18|2543.81|2543.31|2544.43|2543.93|2542.06|2541.56|1801
1734354900000|2024-12-16 13:15:00|2543.68|2543.18|2543.81|2543.31|2544.56|2544.06|2543.31|2542.81|1012
1734355200000|2024-12-16 13:20:00|2543.93|2543.43|2543.56|2543.06|2544.31|2543.81|2543.31|2542.81|614
1734355500000|2024-12-16 13:25:00|2543.68|2543.18|2543.81|2543.31|2544.56|2544.06|2543.56|2543.06|1103
1734355800000|2024-12-16 13:30:00|2543.68|2543.18|2543.56|2543.06|2545.06|2544.56|2543.06|2542.56|614
1734356100000|2024-12-16 13:35:00|2543.43|2542.93|2545.06|2544.56|2545.06|2544.56|2543.06|2542.56|558
1734356400000|2024-12-16 13:40:00|2544.81|2544.31|2544.31|2543.81|2545.56|2545.06|2543.81|2543.31|2209
1734356700000|2024-12-16 13:45:00|2544.43|2543.93|2543.06|2542.56|2544.56|2544.06|2543.06|2542.56|495
1734357000000|2024-12-16 13:50:00|2542.93|2542.43|2543.06|2542.56|2543.81|2543.31|2542.56|2542.06|664
1734357300000|2024-12-16 13:55:00|2543.31|2542.81|2543.31|2542.81|2544.31|2543.81|2543.06|2542.56|1114
1734357600000|2024-12-16 14:00:00|2543.18|2542.68|2542.81|2542.31|2543.31|2542.81|2541.68|2541.18|1215
1734357900000|2024-12-16 14:05:00|2543.06|2542.56|2541.81|2541.31|2544.43|2543.93|2541.81|2541.31|1077
1734358200000|2024-12-16 14:10:00|2541.56|2541.06|2542.81|2542.31|2543.18|2542.68|2541.56|2541.06|836
1734358500000|2024-12-16 14:15:00|2543.06|2542.56|2545.43|2544.93|2545.56|2545.06|2543.06|2542.56|648
1734358800000|2024-12-16 14:20:00|2545.56|2545.06|2544.68|2544.18|2546.06|2545.56|2543.81|2543.31|2646
1734359100000|2024-12-16 14:25:00|2544.56|2544.06|2545.31|2544.81|2545.56|2545.06|2543.81|2543.31|758
1734359400000|2024-12-16 14:30:00|2545.56|2545.06|2542.06|2541.56|2546.06|2545.56|2541.56|2541.06|2715
1734359700000|2024-12-16 14:35:00|2542.31|2541.81|2543.81|2543.31|2543.81|2543.31|2540.81|2540.31|1910
1734360000000|2024-12-16 14:40:00|2543.56|2543.06|2544.68|2544.18|2545.56|2545.06|2543.43|2542.93|1331
1734360300000|2024-12-16 14:45:00|2544.81|2544.31|2546.81|2546.31|2547.31|2546.81|2544.06|2543.56|1152
1734360600000|2024-12-16 14:50:00|2547.06|2546.56|2544.56|2544.06|2547.06|2546.56|2543.81|2543.31|951
1734360900000|2024-12-16 14:55:00|2544.31|2543.81|2543.56|2543.06|2544.56|2544.06|2542.81|2542.31|1503
1734361200000|2024-12-16 15:00:00|2543.31|2542.81|2547.81|2547.31|2547.81|2547.31|2543.31|2542.81|958
1734361500000|2024-12-16 15:05:00|2547.56|2547.06|2546.56|2546.06|2548.56|2548.06|2546.31|2545.81|978
1734361800000|2024-12-16 15:10:00|2546.29|2545.79|2543.04|2542.54|2547.04|2546.54|2542.79|2542.29|944
1734362100000|2024-12-16 15:15:00|2543.29|2542.79|2544.29|2543.79|2544.41|2543.91|2542.16|2541.66|794
1734362400000|2024-12-16 15:20:00|2544.41|2543.91|2544.16|2543.66|2545.04|2544.54|2543.79|2543.29|792
1734362700000|2024-12-16 15:25:00|2544.29|2543.79|2545.16|2544.66|2546.04|2545.54|2543.79|2543.29|888
1734363000000|2024-12-16 15:30:00|2545.04|2544.54|2544.54|2544.04|2545.29|2544.79|2543.79|2543.29|859
1734363300000|2024-12-16 15:35:00|2544.41|2543.91|2544.29|2543.79|2544.79|2544.29|2543.79|2543.29|1366
1734363600000|2024-12-16 15:40:00|2544.54|2544.04|2544.79|2544.29|2544.79|2544.29|2543.29|2542.79|1433
1734363900000|2024-12-16 15:45:00|2545.04|2544.54|2544.54|2544.04|2545.04|2544.54|2543.29|2542.79|3100
1734364200000|2024-12-16 15:50:00|2544.29|2543.79|2545.04|2544.54|2545.66|2545.16|2543.79|2543.29|1574
1734364500000|2024-12-16 15:55:00|2545.29|2544.79|2543.79|2543.29|2545.41|2544.91|2543.79|2543.29|1530
1734364800000|2024-12-16 16:00:00|2544.16|2543.66|2542.04|2541.54|2544.29|2543.79|2541.54|2541.04|1583
1734365100000|2024-12-16 16:05:00|2542.16|2541.66|2542.79|2542.29|2543.04|2542.54|2541.79|2541.29|1586
1734365400000|2024-12-16 16:10:00|2542.54|2542.04|2541.54|2541.04|2542.79|2542.29|2541.54|2541.04|1765
1734365700000|2024-12-16 16:15:00|2541.29|2540.79|2539.54|2539.04|2542.04|2541.54|2539.04|2538.54|1601
1734366000000|2024-12-16 16:20:00|2539.79|2539.29|2542.29|2540.79|2542.29|2541.66|2539.54|2539.04|2232
1734366300000|2024-12-16 16:25:00|2542.74|2541.24|2543.2|2541.7|2543.21|2541.71|2542.29|2540.79|19856
1734366600000|2024-12-16 16:30:00|2543.21|2541.71|2542.61|2541.21|2544.74|2543.34|2542.24|2540.84|803
1734366900000|2024-12-16 16:35:00|2542.74|2541.34|2544.99|2543.59|2544.99|2543.59|2542.74|2541.34|4194
1734367200000|2024-12-16 16:40:00|2544.86|2543.46|2544.61|2543.21|2545.74|2544.34|2544.61|2543.21|44
1734367500000|2024-12-16 16:45:00|2544.74|2543.34|2546.11|2544.71|2546.11|2544.71|2544.49|2543.09|2021
1734367800000|2024-12-16 16:50:00|2545.74|2544.34|2546.11|2544.71|2546.11|2544.71|2545.74|2544.34|2
1734368100000|2024-12-16 16:55:00|2546.36|2544.96|2547.36|2545.86|2547.36|2545.86|2546.36|2544.96|6
1734368400000|2024-12-16 17:00:00|2546.91|2545.41|2545.94|2544.44|2547.3|2545.8|2545.94|2544.44|0
1734368700000|2024-12-16 17:05:00|2545.93|2544.43|2546.84|2545.34|2546.85|2545.35|2545.48|2543.98|0
1734369000000|2024-12-16 17:10:00|2546.62|2545.12|2546.86|2545.36|2547.31|2545.81|2546.39|2544.89|0
1734369300000|2024-12-16 17:15:00|2547.09|2545.59|2546.86|2545.36|2547.32|2545.82|2546.86|2545.36|0
1734369600000|2024-12-16 17:20:00|2546.87|2545.37|2546.93|2545.43|2547.38|2545.88|2546.42|2544.92|0
1734369900000|2024-12-16 17:25:00|2547.38|2545.88|2547.38|2545.88|2547.39|2545.89|2546.93|2545.43|0
1734370200000|2024-12-16 17:30:00|2547.39|2545.89|2547.36|2545.86|2547.39|2545.89|2546.9|2545.4|0
1734370500000|2024-12-16 17:35:00|2547.35|2545.85|2547.38|2545.88|2547.83|2546.33|2546.9|2545.4|0
1734370800000|2024-12-16 17:40:00|2547.83|2546.33|2547.89|2546.39|2548.35|2546.85|2547.61|2546.11|0
1734371100000|2024-12-16 17:45:00|2547.88|2546.38|2546.98|2545.48|2547.88|2546.38|2546.98|2545.48|0
1734371400000|2024-12-16 17:50:00|2546.97|2545.47|2546.99|2545.49|2546.99|2545.49|2546.51|2545.01|0
1734371700000|2024-12-16 17:55:00|2546.98|2545.48|2547|2545.5|2547.01|2545.51|2546.08|2544.58|0
1734372000000|2024-12-16 18:00:00|2547.01|2545.51|2547.46|2545.96|2547.46|2545.96|2546.99|2545.49|0
1734372300000|2024-12-16 18:05:00|2547.01|2545.51|2547.47|2545.97|2547.92|2546.42|2547.01|2545.51|0
1734372600000|2024-12-16 18:10:00|2547.46|2545.96|2547.03|2545.53|2547.49|2545.99|2547.03|2545.53|0
1734372900000|2024-12-16 18:15:00|2547.04|2545.54|2547.49|2545.99|2547.5|2546|2547.03|2545.53|0
1734373200000|2024-12-16 18:20:00|2547.5|2546|2547.59|2546.09|2548.04|2546.54|2547.49|2545.99|0
1734373500000|2024-12-16 18:25:00|2547.6|2546.1|2547.6|2546.1|2547.6|2546.1|2547.14|2545.64|0
1734373800000|2024-12-16 18:30:00|2547.15|2545.65|2546.68|2545.18|2547.15|2545.65|2546.67|2545.17|0
1734374100000|2024-12-16 18:35:00|2546.67|2545.17|2546.68|2545.18|2546.69|2545.19|2546.22|2544.72|0
1734374400000|2024-12-16 18:40:00|2546.67|2545.17|2546.69|2545.19|2546.7|2545.2|2546.67|2545.17|0
1734374700000|2024-12-16 18:45:00|2546.7|2545.2|2546.69|2545.19|2546.7|2545.2|2546.24|2544.74|0
1734375000000|2024-12-16 18:50:00|2546.7|2545.2|2546.25|2544.75|2546.7|2545.2|2546.23|2544.73|0
1734375300000|2024-12-16 18:55:00|2546.24|2544.74|2545.8|2544.3|2546.47|2544.97|2545.8|2544.3|0
1734375600000|2024-12-16 19:00:00|2545.79|2544.29|2544.87|2543.37|2545.81|2544.31|2544.86|2543.36|0
1734375900000|2024-12-16 19:05:00|2544.88|2543.38|2545.32|2543.82|2545.32|2543.82|2544.87|2543.37|0
1734376200000|2024-12-16 19:10:00|2545.09|2543.59|2545.35|2543.85|2545.35|2543.85|2544.87|2543.37|0
1734376500000|2024-12-16 19:15:00|2545.36|2543.86|2545.35|2543.85|2545.37|2543.87|2545.35|2543.85|0
1734376800000|2024-12-16 19:20:00|2545.36|2543.86|2545.35|2543.85|2545.36|2543.86|2545.34|2543.84|0
1734377100000|2024-12-16 19:25:00|2545.34|2543.84|2544.43|2542.93|2545.35|2543.85|2544.43|2542.93|0
1734377400000|2024-12-16 19:30:00|2544.88|2543.38|2544.46|2542.96|2544.89|2543.39|2544.43|2542.93|0
1734377700000|2024-12-16 19:35:00|2544.45|2542.95|2544.93|2543.43|2544.93|2543.43|2544.44|2542.94|0
1734378000000|2024-12-16 19:40:00|2544.92|2543.42|2544.88|2543.38|2544.93|2543.43|2544.88|2543.38|0
1734378300000|2024-12-16 19:45:00|2544.87|2543.37|2544.88|2543.38|2544.89|2543.39|2544.87|2543.37|0
1734378600000|2024-12-16 19:50:00|2544.87|2543.37|2545.34|2543.84|2545.34|2543.84|2544.43|2542.93|0
1734378900000|2024-12-16 19:55:00|2545.35|2543.85|2545.31|2543.81|2545.35|2543.85|2545.3|2543.8|0
1734379200000|2024-12-16 20:00:00|2544.86|2543.36|2544.85|2543.35|2544.86|2543.36|2544.85|2543.35|0
1734379500000|2024-12-16 20:05:00|2544.86|2543.36|2545.78|2544.28|2545.78|2544.28|2544.86|2543.36|0
1734379800000|2024-12-16 20:10:00|2545.77|2544.27|2545.33|2543.83|2545.78|2544.28|2545.33|2543.83|0
1734380100000|2024-12-16 20:15:00|2545.55|2544.05|2545.32|2543.82|2545.78|2544.28|2545.32|2543.82|0
1734380400000|2024-12-16 20:20:00|2545.31|2543.81|2544.86|2543.36|2545.33|2543.83|2544.85|2543.35|0
1734380700000|2024-12-16 20:25:00|2544.85|2543.35|2545.32|2543.82|2545.33|2543.83|2544.85|2543.35|0
1734381000000|2024-12-16 20:30:00|2545.31|2543.81|2544.39|2542.89|2545.31|2543.81|2544.39|2542.89|0
1734381300000|2024-12-16 20:35:00|2544.84|2543.34|2544|2542.5|2544.84|2543.34|2544|2542.5|0
1734381600000|2024-12-16 20:40:00|2543.99|2542.49|2543.52|2542.02|2544|2542.5|2543.52|2542.02|0
1734381900000|2024-12-16 20:45:00|2543.51|2542.01|2542.92|2541.42|2543.51|2542.01|2542.46|2540.96|0
1734382200000|2024-12-16 20:50:00|2542.91|2541.41|2542.85|2541.35|2542.91|2541.41|2542.37|2540.87|0
1734382500000|2024-12-16 20:55:00|2542.87|2541.37|2540.67|2539.17|2542.9|2541.4|2540.65|2539.15|0
1734382800000|2024-12-16 21:00:00|2540.85|2539.35|2540.1|2538.6|2541.22|2539.72|2539.73|2538.23|0
1734383100000|2024-12-16 21:05:00|2540.01|2538.51|2539.84|2538.34|2540.21|2538.71|2539.75|2538.25|0
1734383400000|2024-12-16 21:10:00|2539.75|2538.25|2539.09|2537.59|2539.84|2538.34|2538.98|2537.48|0
1734383700000|2024-12-16 21:15:00|2539.18|2537.68|2539.07|2537.57|2539.27|2537.77|2538.85|2537.35|0
1734384000000|2024-12-16 21:20:00|2539.16|2537.66|2538.44|2536.94|2539.16|2537.66|2538.32|2536.82|0
1734384300000|2024-12-16 21:25:00|2538.48|2536.98|2538.34|2536.84|2538.61|2537.11|2538.34|2536.84|0
1734384600000|2024-12-16 21:30:00|2538.43|2536.93|2538.66|2537.16|2538.98|2537.48|2538.43|2536.93|0
1734384900000|2024-12-16 21:35:00|2538.61|2537.11|2538.98|2537.48|2539.08|2537.58|2538.52|2537.02|0
1734385200000|2024-12-16 21:40:00|2538.94|2537.44|2538.98|2537.48|2538.98|2537.48|2538.61|2537.11|0
1734385500000|2024-12-16 21:45:00|2538.89|2537.39|2539.26|2537.76|2539.35|2537.85|2538.89|2537.39|0
1734385800000|2024-12-16 21:50:00|2539.17|2537.67|2539.08|2537.58|2539.26|2537.76|2538.98|2537.48|0
1734386100000|2024-12-16 21:55:00|2539.07|2537.57|2539.56|2538.06|2539.74|2538.24|2538.98|2537.48|0
1734386400000|2024-12-16 22:00:00|2539.55|2538.05|2539.65|2538.15|2539.79|2538.29|2539.51|2538.01|0
1734386700000|2024-12-16 22:05:00|2539.83|2538.33|2539.84|2538.34|2539.84|2538.34|2539.65|2538.15|0
1734387300000|2024-12-16 22:15:00|2539.79|2538.29|2539.51|2538.01|2539.79|2538.29|2539.51|2538.01|0
1734387600000|2024-12-16 22:20:00|2539.28|2537.78|2539.42|2537.92|2539.42|2537.92|2539.28|2537.78|0
1734387900000|2024-12-16 22:25:00|2539.47|2537.97|2539.38|2537.88|2539.51|2538.01|2539.38|2537.88|0
1734388200000|2024-12-16 22:30:00|2539.37|2537.87|2539.28|2537.78|2539.37|2537.87|2539.24|2537.74|0
1734388500000|2024-12-16 22:35:00|2539.24|2537.74|2539.47|2537.97|2539.47|2537.97|2539.14|2537.64|0
1734388800000|2024-12-16 22:40:00|2539.51|2538.01|2539.47|2537.97|2539.51|2538.01|2539.47|2537.97|0
1734389100000|2024-12-16 22:45:00|2539.51|2538.01|2539.47|2537.97|2539.51|2538.01|2539.47|2537.97|0
1734389400000|2024-12-16 22:50:00|2539.51|2538.01|2539.61|2538.11|2539.61|2538.11|2539.47|2537.97|0
1734389700000|2024-12-16 22:55:00|2539.6|2538.1|2539.56|2538.06|2539.61|2538.11|2539.37|2537.87|0
1734390000000|2024-12-16 23:00:00|2539.61|2538.11|2539.1|2537.6|2539.7|2538.2|2539.01|2537.51|0
1734390300000|2024-12-16 23:05:00|2539.19|2537.69|2537.8|2536.3|2539.47|2537.97|2537.8|2536.3|0
1734390600000|2024-12-16 23:10:00|2537.85|2536.35|2538.88|2537.38|2538.98|2537.48|2537.76|2536.26|0
1734390900000|2024-12-16 23:15:00|2538.89|2537.39|2538.51|2537.01|2539.25|2537.75|2538.28|2536.78|0
1734391200000|2024-12-16 23:20:00|2538.52|2537.02|2539.25|2537.75|2539.25|2537.75|2538.51|2537.01|0
1734391500000|2024-12-16 23:25:00|2539.21|2537.71|2539.07|2537.57|2539.25|2537.75|2539.07|2537.57|0
1734391800000|2024-12-16 23:30:00|2539.11|2537.61|2539.44|2537.94|2539.44|2537.94|2539.02|2537.52|0
1734392100000|2024-12-16 23:35:00|2539.35|2537.85|2539.35|2537.85|2539.62|2538.12|2539.25|2537.75|0
1734392400000|2024-12-16 23:40:00|2539.39|2537.89|2539.81|2538.31|2539.81|2538.31|2539.39|2537.89|0
1734392700000|2024-12-16 23:45:00|2539.85|2538.35|2539.9|2538.4|2539.9|2538.4|2539.62|2538.12|0
1734393000000|2024-12-16 23:50:00|2539.85|2538.35|2539.81|2538.31|2539.99|2538.49|2539.72|2538.22|0
1734393300000|2024-12-16 23:55:00|2539.72|2538.22|2539.44|2537.94|2539.72|2538.22|2539.44|2537.94|0
1734393600000|2024-12-17 00:00:00|2539.48|2537.98|2539.16|2537.66|2539.72|2538.22|2539.16|2537.66|0
1734393900000|2024-12-17 00:05:00|2539.11|2537.61|2539.62|2538.12|2539.9|2538.4|2539.11|2537.61|0
1734394200000|2024-12-17 00:10:00|2539.58|2538.08|2539.52|2538.02|2539.7|2538.2|2539.21|2537.71|0
1734394500000|2024-12-17 00:15:00|2539.51|2538.01|2541.89|2540.39|2543.24|2541.74|2539.47|2537.97|0
1734394800000|2024-12-17 00:20:00|2542.12|2540.62|2541.89|2540.39|2542.12|2540.62|2541.89|2540.39|0
1734395100000|2024-12-17 00:25:00|2542.34|2540.84|2542.34|2540.84|2542.79|2541.29|2541.89|2540.39|0
1734395400000|2024-12-17 00:30:00|2541.89|2540.39|2541.89|2540.39|2542.57|2541.07|2541.89|2540.39|0
1734395700000|2024-12-17 00:35:00|2541.88|2540.38|2541.89|2540.39|2542.11|2540.61|2541.43|2539.93|0
1734396000000|2024-12-17 00:40:00|2542.11|2540.61|2542.35|2540.85|2542.57|2541.07|2542.11|2540.61|0
1734396300000|2024-12-17 00:45:00|2542.34|2540.84|2542.35|2540.85|2542.57|2541.07|2542.34|2540.84|0
1734396600000|2024-12-17 00:50:00|2542.12|2540.62|2541.42|2539.92|2542.12|2540.62|2541.42|2539.92|0
1734396900000|2024-12-17 00:55:00|2541.64|2540.14|2541.42|2539.92|2541.87|2540.37|2541.41|2539.91|0
1734397200000|2024-12-17 01:00:00|2541.41|2539.91|2540.3|2538.8|2541.41|2539.91|2539.61|2538.11|0
1734397500000|2024-12-17 01:05:00|2540.52|2539.02|2540.54|2539.04|2540.98|2539.48|2540.07|2538.57|0
1734397800000|2024-12-17 01:10:00|2540.09|2538.59|2540.1|2538.6|2540.55|2539.05|2539.64|2538.14|0
1734398100000|2024-12-17 01:15:00|2540.09|2538.59|2540.1|2538.6|2540.55|2539.05|2539.42|2537.92|0
1734398400000|2024-12-17 01:20:00|2540.11|2538.61|2540.79|2539.29|2541.02|2539.52|2540.1|2538.6|0
1734398700000|2024-12-17 01:25:00|2540.57|2539.07|2541.47|2539.97|2541.47|2539.97|2540.57|2539.07|0
1734399000000|2024-12-17 01:30:00|2541.48|2539.98|2541.02|2539.52|2541.48|2539.98|2540.57|2539.07|0
1734399300000|2024-12-17 01:35:00|2541.03|2539.53|2541.02|2539.52|2541.03|2539.53|2540.57|2539.07|0
1734399600000|2024-12-17 01:40:00|2541.47|2539.97|2541.25|2539.75|2541.47|2539.97|2541.01|2539.51|0
1734399900000|2024-12-17 01:45:00|2541.02|2539.52|2541.92|2540.42|2541.92|2540.42|2541.02|2539.52|0
1734400200000|2024-12-17 01:50:00|2541.93|2540.43|2543.28|2541.78|2543.28|2541.78|2541.93|2540.43|0
1734400500000|2024-12-17 01:55:00|2543.27|2541.77|2542.82|2541.32|2543.28|2541.78|2542.82|2541.32|0
1734400800000|2024-12-17 02:00:00|2542.83|2541.33|2542.39|2540.89|2542.83|2541.33|2542.38|2540.88|0
1734401100000|2024-12-17 02:05:00|2542.4|2540.9|2542.17|2540.67|2542.4|2540.9|2541.94|2540.44|0
1734401400000|2024-12-17 02:10:00|2541.94|2540.44|2541.5|2540|2542.17|2540.67|2541.5|2540|0
1734401700000|2024-12-17 02:15:00|2541.94|2540.44|2541.26|2539.76|2541.95|2540.45|2541.26|2539.76|0
1734402000000|2024-12-17 02:20:00|2541.49|2539.99|2541.27|2539.77|2541.72|2540.22|2541.27|2539.77|0
1734402300000|2024-12-17 02:25:00|2541.26|2539.76|2540.59|2539.09|2541.26|2539.76|2540.59|2539.09|0
1734402600000|2024-12-17 02:30:00|2540.6|2539.1|2540.6|2539.1|2541.05|2539.55|2540.59|2539.09|0
1734402900000|2024-12-17 02:35:00|2540.82|2539.32|2540.59|2539.09|2541.05|2539.55|2540.14|2538.64|0
1734403200000|2024-12-17 02:40:00|2540.37|2538.87|2541.28|2539.78|2541.5|2540|2540.37|2538.87|0
1734403500000|2024-12-17 02:45:00|2541.06|2539.56|2541.05|2539.55|2541.5|2540|2540.6|2539.1|0
1734403800000|2024-12-17 02:50:00|2541.06|2539.56|2540.18|2538.68|2541.06|2539.56|2540.18|2538.68|0
1734404100000|2024-12-17 02:55:00|2540.19|2538.69|2540.18|2538.68|2540.19|2538.69|2539.73|2538.23|0
1734404400000|2024-12-17 03:00:00|2539.96|2538.46|2539.73|2538.23|2540.18|2538.68|2539.51|2538.01|0
1734404700000|2024-12-17 03:05:00|2539.51|2538.01|2539.72|2538.22|2539.73|2538.23|2539.28|2537.78|0
1734405000000|2024-12-17 03:10:00|2539.28|2537.78|2539.73|2538.23|2540.18|2538.68|2539.28|2537.78|0
1734405300000|2024-12-17 03:15:00|2539.28|2537.78|2539.72|2538.22|2539.73|2538.23|2539.28|2537.78|0
1734405600000|2024-12-17 03:20:00|2539.73|2538.23|2539.75|2538.25|2540.2|2538.7|2539.73|2538.23|0
1734405900000|2024-12-17 03:25:00|2540.2|2538.7|2540.2|2538.7|2540.2|2538.7|2540.2|2538.7|0
1734406200000|2024-12-17 03:30:00|2540.19|2538.69|2540.2|2538.7|2540.2|2538.7|2540.19|2538.69|0
1734406500000|2024-12-17 03:35:00|2540.19|2538.69|2540.2|2538.7|2540.65|2539.15|2540.19|2538.69|0
1734406800000|2024-12-17 03:40:00|2540.42|2538.92|2540.65|2539.15|2540.65|2539.15|2540.2|2538.7|0
1734407100000|2024-12-17 03:45:00|2540.64|2539.14|2540.19|2538.69|2540.65|2539.15|2540.19|2538.69|0
1734407400000|2024-12-17 03:50:00|2540.18|2538.68|2540.18|2538.68|2540.4|2538.9|2539.73|2538.23|0
1734407700000|2024-12-17 03:55:00|2540.17|2538.67|2540.18|2538.68|2540.18|2538.68|2540.17|2538.67|0
1734408000000|2024-12-17 04:00:00|2540.19|2538.69|2540.19|2538.69|2540.64|2539.14|2540.18|2538.68|0
1734408300000|2024-12-17 04:05:00|2540.41|2538.91|2540.65|2539.15|2541.1|2539.6|2540.41|2538.91|0
1734408600000|2024-12-17 04:10:00|2540.64|2539.14|2541.55|2540.05|2541.77|2540.27|2540.64|2539.14|0
1734408900000|2024-12-17 04:15:00|2541.1|2539.6|2541.1|2539.6|2541.1|2539.6|2541.1|2539.6|0
1734409200000|2024-12-17 04:20:00|2541.55|2540.05|2541.55|2540.05|2541.55|2540.05|2541.1|2539.6|0
1734409500000|2024-12-17 04:25:00|2542|2540.5|2542|2540.5|2542|2540.5|2542|2540.5|0
1734409800000|2024-12-17 04:30:00|2541.99|2540.49|2541.54|2540.04|2542|2540.5|2541.54|2540.04|0
1734410100000|2024-12-17 04:35:00|2541.09|2539.59|2540.64|2539.14|2541.09|2539.59|2540.63|2539.13|0
1734410400000|2024-12-17 04:40:00|2540.19|2538.69|2539.73|2538.23|2540.64|2539.14|2539.28|2537.78|0
1734410700000|2024-12-17 04:45:00|2540.18|2538.68|2539.73|2538.23|2540.18|2538.68|2539.28|2537.78|0
1734411000000|2024-12-17 04:50:00|2539.96|2538.46|2539.28|2537.78|2540.18|2538.68|2539.28|2537.78|0
1734411300000|2024-12-17 04:55:00|2538.83|2537.33|2538.38|2536.88|2539.05|2537.55|2537.93|2536.43|0
1734411600000|2024-12-17 05:00:00|2538.37|2536.87|2537.9|2536.4|2538.38|2536.88|2537.45|2535.95|0
1734411900000|2024-12-17 05:05:00|2537.91|2536.41|2537.91|2536.41|2538.14|2536.64|2537.46|2535.96|0
1734412200000|2024-12-17 05:10:00|2537.92|2536.42|2537.91|2536.41|2537.92|2536.42|2537.46|2535.96|0
1734412500000|2024-12-17 05:15:00|2537.92|2536.42|2537.91|2536.41|2537.92|2536.42|2537.46|2535.96|0
1734412800000|2024-12-17 05:20:00|2537.46|2535.96|2537.46|2535.96|2537.46|2535.96|2537.45|2535.95|0
1734413100000|2024-12-17 05:25:00|2537.68|2536.18|2537.91|2536.41|2538.36|2536.86|2537.46|2535.96|0
1734413400000|2024-12-17 05:30:00|2538.13|2536.63|2537.93|2536.43|2538.39|2536.89|2537.91|2536.41|0
1734413700000|2024-12-17 05:35:00|2537.48|2535.98|2537.69|2536.19|2537.7|2536.2|2537.24|2535.74|0
1734414000000|2024-12-17 05:40:00|2537.47|2535.97|2537.46|2535.96|2538.37|2536.87|2537.46|2535.96|0
1734414300000|2024-12-17 05:45:00|2537.67|2536.17|2537.92|2536.42|2537.92|2536.42|2537.22|2535.72|0
1734414600000|2024-12-17 05:50:00|2538.37|2536.87|2538.02|2536.52|2538.37|2536.87|2537.8|2536.3|0
1734414900000|2024-12-17 05:55:00|2538.01|2536.51|2538.02|2536.52|2538.02|2536.52|2538.01|2536.51|0
1734415200000|2024-12-17 06:00:00|2538.03|2536.53|2538.02|2536.52|2538.47|2536.97|2538.02|2536.52|0
1734415500000|2024-12-17 06:05:00|2537.8|2536.3|2537.82|2536.32|2538.04|2536.54|2537.57|2536.07|0
1734415800000|2024-12-17 06:10:00|2537.81|2536.31|2538.02|2536.52|2538.04|2536.54|2537.79|2536.29|0
1734416100000|2024-12-17 06:15:00|2537.57|2536.07|2538.02|2536.52|2538.02|2536.52|2537.57|2536.07|0
1734416400000|2024-12-17 06:20:00|2538.01|2536.51|2537.57|2536.07|2538.03|2536.53|2537.56|2536.06|0
1734416700000|2024-12-17 06:25:00|2537.56|2536.06|2536.11|2534.61|2537.56|2536.06|2535.66|2534.16|0
1734417000000|2024-12-17 06:30:00|2536.1|2534.6|2537.3|2535.8|2537.75|2536.25|2536.1|2534.6|0
1734417300000|2024-12-17 06:35:00|2537.29|2535.79|2537.29|2535.79|2537.3|2535.8|2537.28|2535.78|0
1734417600000|2024-12-17 06:40:00|2537.28|2535.78|2537.28|2535.78|2537.29|2535.79|2537.28|2535.78|0
1734417900000|2024-12-17 06:45:00|2537.27|2535.77|2536.82|2535.32|2537.28|2535.78|2536.82|2535.32|0
1734418200000|2024-12-17 06:50:00|2537.27|2535.77|2537.05|2535.55|2537.73|2536.23|2536.83|2535.33|0
1734418500000|2024-12-17 06:55:00|2537.28|2535.78|2538.18|2536.68|2538.18|2536.68|2537.27|2535.77|0
1734418800000|2024-12-17 07:00:00|2537.28|2535.78|2538.18|2536.68|2538.64|2537.14|2537.28|2535.78|0
1734419100000|2024-12-17 07:05:00|2538.63|2537.13|2538.22|2536.72|2539.34|2537.84|2538.22|2536.72|0
1734419400000|2024-12-17 07:10:00|2538.67|2537.17|2537.77|2536.27|2538.67|2537.17|2537.33|2535.83|0
1734419700000|2024-12-17 07:15:00|2537.78|2536.28|2537.99|2536.49|2537.99|2536.49|2537.08|2535.58|0
1734420000000|2024-12-17 07:20:00|2537.98|2536.48|2537.57|2536.07|2538.02|2536.52|2537.11|2535.61|0
1734420300000|2024-12-17 07:25:00|2537.56|2536.06|2538.01|2536.51|2538.02|2536.52|2537.11|2535.61|0
1734420600000|2024-12-17 07:30:00|2538.02|2536.52|2537.18|2535.78|2538.46|2536.96|2536.93|2535.53|21
1734420900000|2024-12-17 07:35:00|2538.05|2536.65|2537.8|2536.4|2538.05|2536.65|2537.55|2536.15|15
1734421200000|2024-12-17 07:40:00|2537.55|2536.15|2537.68|2536.28|2537.68|2536.28|2537.55|2536.15|10
1734421500000|2024-12-17 07:45:00|2537.55|2536.15|2536.55|2535.15|2537.8|2536.4|2535.55|2534.15|28
1734421800000|2024-12-17 07:50:00|2536.43|2535.03|2536.18|2534.78|2536.93|2535.53|2535.93|2534.53|105
1734422100000|2024-12-17 07:55:00|2535.98|2534.48|2534.57|2533.07|2535.99|2534.49|2534.57|2533.07|0
1734422400000|2024-12-17 08:00:00|2534.23|2533.73|2532.1|2531.6|2537.6|2537.1|2531.73|2531.23|4602
1734422700000|2024-12-17 08:05:00|2531.98|2531.48|2533.23|2532.73|2533.48|2532.98|2529.98|2529.48|2414
1734423000000|2024-12-17 08:10:00|2533.48|2532.98|2535.98|2535.48|2537.98|2537.48|2533.48|2532.98|3448
1734423300000|2024-12-17 08:15:00|2536.35|2535.85|2532.1|2531.6|2536.98|2536.48|2531.6|2531.1|1035
1734423600000|2024-12-17 08:20:00|2532.23|2531.73|2532.98|2532.48|2533.98|2533.48|2531.48|2530.98|1601
1734423900000|2024-12-17 08:25:00|2533.23|2532.73|2534.48|2533.98|2535.23|2534.73|2531.23|2530.73|5476
1734424200000|2024-12-17 08:30:00|2534.6|2534.1|2534.35|2533.85|2536.6|2536.1|2534.23|2533.73|3052
1734424500000|2024-12-17 08:35:00|2534.48|2533.98|2534.73|2534.23|2535.48|2534.98|2534.23|2533.73|6023
1734424800000|2024-12-17 08:40:00|2534.42|2533.92|2532.67|2532.17|2535.17|2534.67|2532.17|2531.67|12150
1734425100000|2024-12-17 08:45:00|2532.92|2532.42|2533.92|2533.42|2534.17|2533.67|2532.17|2531.67|1179
1734425400000|2024-12-17 08:50:00|2534.17|2533.67|2533.54|2533.04|2534.29|2533.79|2532.92|2532.42|2574
1734425700000|2024-12-17 08:55:00|2533.67|2533.17|2532.29|2531.79|2534.29|2533.79|2532.04|2531.54|3023
1734426000000|2024-12-17 09:00:00|2532.42|2531.92|2534.42|2533.92|2534.79|2534.29|2532.29|2531.79|3688
1734426300000|2024-12-17 09:05:00|2534.54|2534.04|2535.42|2534.92|2535.67|2535.17|2532.92|2532.42|1026
1734426600000|2024-12-17 09:10:00|2535.54|2535.04|2534.42|2533.92|2536.42|2535.92|2534.17|2533.67|3130
1734426900000|2024-12-17 09:15:00|2534.67|2534.17|2532.17|2531.67|2534.92|2534.42|2532.17|2531.67|1899
1734427200000|2024-12-17 09:20:00|2532.04|2531.54|2531.92|2531.42|2532.67|2532.17|2530.67|2530.17|1480
1734427500000|2024-12-17 09:25:00|2531.67|2531.17|2532.17|2531.67|2533.92|2533.42|2531.67|2531.17|2036
1734427800000|2024-12-17 09:30:00|2532.42|2531.92|2533.67|2533.17|2534.92|2534.42|2532.42|2531.92|3706
1734428100000|2024-12-17 09:35:00|2533.92|2533.42|2535.42|2534.92|2535.92|2535.42|2532.67|2532.17|894
1734428400000|2024-12-17 09:40:00|2535.29|2534.79|2536.92|2536.42|2537.42|2536.92|2535.17|2534.67|1412
1734428700000|2024-12-17 09:45:00|2537.04|2536.54|2537.67|2537.17|2539.04|2538.54|2536.54|2536.04|1381
1734429000000|2024-12-17 09:50:00|2537.79|2537.29|2538.92|2538.42|2539.17|2538.67|2537.42|2536.92|1336
1734429300000|2024-12-17 09:55:00|2539.04|2538.54|2539.54|2539.04|2539.67|2539.17|2538.92|2538.42|7072
1734429600000|2024-12-17 10:00:00|2539.42|2538.92|2543.17|2542.67|2543.79|2543.29|2539.29|2538.79|6856
1734429900000|2024-12-17 10:05:00|2543.29|2542.79|2542.17|2541.67|2544.67|2544.17|2541.42|2540.92|1012
1734430200000|2024-12-17 10:10:00|2542.42|2541.92|2541.92|2541.42|2542.92|2542.42|2540.67|2540.17|967
1734430500000|2024-12-17 10:15:00|2541.67|2541.17|2541.67|2541.17|2542.92|2542.42|2541.67|2541.17|1165
1734430800000|2024-12-17 10:20:00|2541.79|2541.29|2542.67|2542.17|2543.42|2542.92|2541.67|2541.17|757
1734431100000|2024-12-17 10:25:00|2542.79|2542.29|2542.29|2541.79|2543.42|2542.92|2541.92|2541.42|1949
1734431400000|2024-12-17 10:30:00|2542.42|2541.92|2542.79|2542.29|2543.79|2543.29|2541.29|2540.79|1458
1734431700000|2024-12-17 10:35:00|2542.67|2542.17|2543.54|2543.04|2544.17|2543.67|2542.17|2541.67|774
1734432000000|2024-12-17 10:40:00|2543.42|2542.92|2543.92|2543.42|2544.42|2543.92|2543.42|2542.92|4164
1734432300000|2024-12-17 10:45:00|2544.17|2543.67|2543.92|2543.42|2544.42|2543.92|2543.42|2542.92|1406
1734432600000|2024-12-17 10:50:00|2544.04|2543.54|2544.92|2544.42|2544.92|2544.42|2543.54|2543.04|707
1734432900000|2024-12-17 10:55:00|2544.67|2544.17|2543.92|2543.42|2545.17|2544.67|2543.67|2543.17|2644
1734433200000|2024-12-17 11:00:00|2544.04|2543.54|2542.79|2542.29|2544.17|2543.67|2541.67|2541.17|3697
1734433500000|2024-12-17 11:05:00|2542.92|2542.42|2543.92|2543.42|2543.92|2543.42|2541.42|2540.92|701
1734433800000|2024-12-17 11:10:00|2543.67|2543.17|2542.92|2542.42|2544.17|2543.67|2542.92|2542.42|1096
1734434100000|2024-12-17 11:15:00|2543.04|2542.54|2543.67|2543.17|2543.67|2543.17|2541.79|2541.29|737
1734434400000|2024-12-17 11:20:00|2543.79|2543.29|2545.42|2544.92|2546.17|2545.67|2543.79|2543.29|959
1734434700000|2024-12-17 11:25:00|2545.67|2545.17|2544.92|2544.42|2546.42|2545.92|2544.42|2543.92|2935
1734435000000|2024-12-17 11:30:00|2545.04|2544.54|2542.67|2542.17|2545.42|2544.92|2542.67|2542.17|3190
1734435300000|2024-12-17 11:35:00|2542.92|2542.42|2542.92|2542.42|2543.42|2542.92|2542.42|2541.92|909
1734435600000|2024-12-17 11:40:00|2543.17|2542.67|2541.17|2540.67|2543.42|2542.92|2540.67|2540.17|2340
1734435900000|2024-12-17 11:45:00|2540.92|2540.42|2538.92|2538.42|2541.17|2540.67|2538.67|2538.17|1147
1734436200000|2024-12-17 11:50:00|2538.67|2538.17|2538.17|2537.67|2539.04|2538.54|2537.67|2537.17|2156
1734436500000|2024-12-17 11:55:00|2537.92|2537.42|2536.67|2536.17|2538.42|2537.92|2536.67|2536.17|794
1734436800000|2024-12-17 12:00:00|2536.79|2536.29|2536.42|2535.92|2537.42|2536.92|2536.17|2535.67|3715
1734437100000|2024-12-17 12:05:00|2536.67|2536.17|2535.92|2535.42|2536.92|2536.42|2535.79|2535.29|718
1734437400000|2024-12-17 12:10:00|2536.04|2535.54|2536.79|2536.29|2536.92|2536.42|2534.92|2534.42|951
1734437700000|2024-12-17 12:15:00|2536.67|2536.17|2534.42|2533.92|2536.79|2536.29|2534.42|2533.92|739
1734438000000|2024-12-17 12:20:00|2534.54|2534.04|2534.67|2534.17|2535.17|2534.67|2534.17|2533.67|802
1734438300000|2024-12-17 12:25:00|2534.92|2534.42|2535.29|2534.79|2535.67|2535.17|2534.92|2534.42|667
1734438600000|2024-12-17 12:30:00|2535.42|2534.92|2534.29|2533.79|2536.17|2535.67|2534.17|2533.67|882
1734438900000|2024-12-17 12:35:00|2534.17|2533.67|2533.42|2532.92|2534.29|2533.79|2532.67|2532.17|3386
1734439200000|2024-12-17 12:40:00|2533.44|2532.94|2535.69|2535.19|2536.44|2535.94|2533.44|2532.94|1015
1734439500000|2024-12-17 12:45:00|2535.44|2534.94|2534.94|2534.44|2535.44|2534.94|2534.06|2533.56|3476
1734439800000|2024-12-17 12:50:00|2534.69|2534.19|2533.69|2533.19|2534.94|2534.44|2533.69|2533.19|556
1734440100000|2024-12-17 12:55:00|2533.94|2533.44|2533.44|2532.94|2534.19|2533.69|2533.19|2532.69|710
1734440400000|2024-12-17 13:00:00|2533.56|2533.06|2531.19|2530.69|2533.56|2533.06|2530.94|2530.44|3268
1734440700000|2024-12-17 13:05:00|2531.31|2530.81|2532.44|2531.94|2532.69|2532.19|2531.19|2530.69|1105
1734441000000|2024-12-17 13:10:00|2532.56|2532.06|2532.94|2532.44|2533.19|2532.69|2532.19|2531.69|939
1734441300000|2024-12-17 13:15:00|2532.69|2532.19|2533.44|2532.94|2533.69|2533.19|2532.44|2531.94|4510
1734441600000|2024-12-17 13:20:00|2533.19|2532.69|2532.44|2531.94|2534.06|2533.56|2532.19|2531.69|2117
1734441900000|2024-12-17 13:25:00|2532.19|2531.69|2532.69|2532.19|2533.31|2532.81|2532.19|2531.69|1800
1734442200000|2024-12-17 13:30:00|2532.81|2532.31|2533.94|2533.44|2534.44|2533.94|2531.94|2531.44|1524
1734442500000|2024-12-17 13:35:00|2533.69|2533.19|2534.19|2533.69|2534.44|2533.94|2532.31|2531.81|1073
1734442800000|2024-12-17 13:40:00|2534.06|2533.56|2534.06|2533.56|2534.44|2533.94|2533.94|2533.44|1157
1734443100000|2024-12-17 13:45:00|2534.19|2533.69|2534.94|2534.44|2535.69|2535.19|2534.19|2533.69|5045
1734443400000|2024-12-17 13:50:00|2535.19|2534.69|2535.19|2534.69|2535.69|2535.19|2534.69|2534.19|2725
1734443700000|2024-12-17 13:55:00|2535.44|2534.94|2535.94|2535.44|2536.19|2535.69|2534.94|2534.44|815
1734444000000|2024-12-17 14:00:00|2535.81|2535.31|2536.94|2536.44|2537.94|2537.44|2535.44|2534.94|1760
1734444300000|2024-12-17 14:05:00|2536.81|2536.31|2536.19|2535.69|2537.94|2537.44|2535.44|2534.94|937
1734444600000|2024-12-17 14:10:00|2535.94|2535.44|2535.44|2534.94|2537.19|2536.69|2535.19|2534.69|2830
1734444900000|2024-12-17 14:15:00|2535.56|2535.06|2535.31|2534.81|2535.69|2535.19|2535.06|2534.56|823
1734445200000|2024-12-17 14:20:00|2535.44|2534.94|2534.94|2534.44|2535.56|2535.06|2534.19|2533.69|973
1734445500000|2024-12-17 14:25:00|2535.06|2534.56|2534.94|2534.44|2535.94|2535.44|2534.44|2533.94|2785
1734445800000|2024-12-17 14:30:00|2534.69|2534.19|2535.81|2535.31|2536.44|2535.94|2534.06|2533.56|5124
1734446100000|2024-12-17 14:35:00|2535.94|2535.44|2536.19|2535.69|2536.69|2536.19|2534.94|2534.44|3102
1734446400000|2024-12-17 14:40:00|2536.06|2535.56|2534.19|2533.69|2536.44|2535.94|2533.69|2533.19|1699
1734446700000|2024-12-17 14:45:00|2533.94|2533.44|2533.69|2533.19|2534.19|2533.69|2532.06|2531.56|2183
1734447000000|2024-12-17 14:50:00|2533.56|2533.06|2534.94|2534.44|2534.94|2534.44|2532.94|2532.44|1301
1734447300000|2024-12-17 14:55:00|2535.19|2534.69|2534.44|2533.94|2535.31|2534.81|2533.56|2533.06|2312
1734447600000|2024-12-17 15:00:00|2534.19|2533.69|2535.44|2534.94|2535.69|2535.19|2533.94|2533.44|1697
1734447900000|2024-12-17 15:05:00|2535.19|2534.69|2535.94|2535.44|2536.44|2535.94|2534.31|2533.81|4331
1734448200000|2024-12-17 15:10:00|2535.88|2535.38|2535.63|2535.13|2536.13|2535.63|2534.88|2534.38|1901
1734448500000|2024-12-17 15:15:00|2535.75|2535.25|2536.5|2536|2537.38|2536.88|2534.38|2533.88|998
1734448800000|2024-12-17 15:20:00|2536.63|2536.13|2535.38|2534.88|2536.88|2536.38|2534.13|2533.63|1974
1734449100000|2024-12-17 15:25:00|2535.25|2534.75|2534.63|2534.13|2535.63|2535.13|2534.63|2534.13|882
1734449400000|2024-12-17 15:30:00|2534.88|2534.38|2536.38|2535.88|2536.63|2536.13|2534.88|2534.38|1609
1734449700000|2024-12-17 15:35:00|2536.63|2536.13|2537.63|2537.13|2538.13|2537.63|2535.88|2535.38|1410
1734450000000|2024-12-17 15:40:00|2537.5|2537|2537.13|2536.63|2537.63|2537.13|2535.88|2535.38|2070
1734450300000|2024-12-17 15:45:00|2536.88|2536.38|2535|2534.5|2537|2536.5|2534.88|2534.38|2397
1734450600000|2024-12-17 15:50:00|2535.13|2534.63|2534.88|2534.38|2536.13|2535.63|2534.38|2533.88|1304
1734450900000|2024-12-17 15:55:00|2535|2534.5|2535.13|2534.63|2535.25|2534.75|2533.63|2533.13|3008
1734451200000|2024-12-17 16:00:00|2534.88|2534.38|2536.63|2536.13|2537.13|2536.63|2534.63|2534.13|1790
1734451500000|2024-12-17 16:05:00|2536.38|2535.88|2534.63|2534.13|2536.63|2536.13|2534.13|2533.63|2707
1734451800000|2024-12-17 16:10:00|2534.5|2534|2534.13|2533.63|2534.88|2534.38|2533.63|2533.13|1724
1734452100000|2024-12-17 16:15:00|2533.88|2533.38|2535|2534.5|2535.13|2534.63|2532.88|2532.38|3730
1734452400000|2024-12-17 16:20:00|2535.13|2534.63|2533.06|2531.56|2535.38|2534.88|2532.25|2531.56|4219
1734452700000|2024-12-17 16:25:00|2533.05|2531.55|2533.96|2532.46|2533.96|2532.46|2533.05|2531.55|8141
1734453000000|2024-12-17 16:30:00|2533.95|2532.45|2532.83|2531.43|2533.96|2532.46|2532.83|2531.43|12481
1734453300000|2024-12-17 16:35:00|2532.7|2531.3|2534.58|2533.18|2534.7|2533.3|2532.58|2531.18|3755
1734453600000|2024-12-17 16:40:00|2534.45|2533.05|2533.95|2532.55|2534.58|2533.18|2533.83|2532.43|5928
1734453900000|2024-12-17 16:45:00|2533.83|2532.43|2534.33|2532.93|2534.33|2532.93|2533.83|2532.43|3047
1734454200000|2024-12-17 16:50:00|2534.45|2533.05|2534.33|2532.93|2534.7|2533.3|2534.2|2532.8|16
1734454500000|2024-12-17 16:55:00|2534.2|2532.8|2535.82|2534.32|2535.82|2534.32|2533.95|2532.55|47
1734454800000|2024-12-17 17:00:00|2535.37|2533.87|2534.87|2533.37|2535.82|2534.32|2534.42|2532.92|5523
1734455100000|2024-12-17 17:05:00|2534.65|2533.15|2534.9|2533.4|2535.34|2533.84|2534.42|2532.92|0
1734455400000|2024-12-17 17:10:00|2534.89|2533.39|2535.32|2533.82|2535.32|2533.82|2534.41|2532.91|0
1734455700000|2024-12-17 17:15:00|2535.31|2533.81|2534.41|2532.91|2535.33|2533.83|2533.97|2532.47|0
1734456000000|2024-12-17 17:20:00|2534.42|2532.92|2534.41|2532.91|2534.89|2533.39|2534.4|2532.9|0
1734456300000|2024-12-17 17:25:00|2534.4|2532.9|2534.43|2532.93|2534.43|2532.93|2533.96|2532.46|0
1734456600000|2024-12-17 17:30:00|2534.44|2532.94|2535.34|2533.84|2535.34|2533.84|2534.41|2532.91|0
1734456900000|2024-12-17 17:35:00|2535.11|2533.61|2536.26|2534.76|2536.26|2534.76|2534.88|2533.38|0
1734457200000|2024-12-17 17:40:00|2536.25|2534.75|2537.61|2536.11|2537.61|2536.11|2536.25|2534.75|0
1734457500000|2024-12-17 17:45:00|2537.16|2535.66|2537.14|2535.64|2537.17|2535.67|2536.7|2535.2|0
1734457800000|2024-12-17 17:50:00|2537.13|2535.63|2537.59|2536.09|2537.6|2536.1|2537.13|2535.63|0
1734458100000|2024-12-17 17:55:00|2537.6|2536.1|2538.04|2536.54|2538.05|2536.55|2537.57|2536.07|0
1734458400000|2024-12-17 18:00:00|2538.03|2536.53|2538.55|2537.05|2538.55|2537.05|2537.57|2536.07|0
1734458700000|2024-12-17 18:05:00|2538.54|2537.04|2537.66|2536.16|2538.55|2537.05|2537.19|2535.69|0
1734459000000|2024-12-17 18:10:00|2537.65|2536.15|2537.19|2535.69|2537.88|2536.38|2536.75|2535.25|0
1734459300000|2024-12-17 18:15:00|2537.2|2535.7|2536.21|2534.71|2537.2|2535.7|2535.81|2534.31|0
1734459600000|2024-12-17 18:20:00|2536.2|2534.7|2536.23|2534.73|2536.23|2534.73|2535.31|2533.81|0
1734459900000|2024-12-17 18:25:00|2536.22|2534.72|2535.76|2534.26|2536.23|2534.73|2535.75|2534.25|0
1734460200000|2024-12-17 18:30:00|2535.75|2534.25|2535.33|2533.83|2536.21|2534.71|2535.29|2533.79|0
1734460500000|2024-12-17 18:35:00|2535.32|2533.82|2535.3|2533.8|2535.77|2534.27|2534.86|2533.36|0
1734460800000|2024-12-17 18:40:00|2535.31|2533.81|2534.88|2533.38|2535.77|2534.27|2534.87|2533.37|0
1734461100000|2024-12-17 18:45:00|2534.89|2533.39|2535.3|2533.8|2535.78|2534.28|2534.89|2533.39|0
1734461400000|2024-12-17 18:50:00|2535.31|2533.81|2536.22|2534.72|2536.22|2534.72|2535.31|2533.81|0
1734461700000|2024-12-17 18:55:00|2536.21|2534.71|2535.76|2534.26|2536.22|2534.72|2535.75|2534.25|0
1734462000000|2024-12-17 19:00:00|2535.77|2534.27|2535.3|2533.8|2536.21|2534.71|2535.29|2533.79|0
1734462300000|2024-12-17 19:05:00|2535.29|2533.79|2535.23|2533.73|2535.74|2534.24|2534.78|2533.28|0
1734462600000|2024-12-17 19:10:00|2535.01|2533.51|2535.23|2533.73|2535.25|2533.75|2534.78|2533.28|0
1734462900000|2024-12-17 19:15:00|2535.68|2534.18|2535.2|2533.7|2535.68|2534.18|2535.2|2533.7|0
1734463200000|2024-12-17 19:20:00|2535.19|2533.69|2535.08|2533.58|2535.19|2533.69|2534.63|2533.13|0
1734463500000|2024-12-17 19:25:00|2535.07|2533.57|2535.06|2533.56|2535.54|2534.04|2534.85|2533.35|0
1734463800000|2024-12-17 19:30:00|2535.05|2533.55|2534.13|2532.63|2535.06|2533.56|2534.11|2532.61|0
1734464100000|2024-12-17 19:35:00|2534.12|2532.62|2533.57|2532.07|2534.13|2532.63|2533.56|2532.06|0
1734464400000|2024-12-17 19:40:00|2533.56|2532.06|2533.59|2532.09|2533.6|2532.1|2532.66|2531.16|0
1734464700000|2024-12-17 19:45:00|2533.6|2532.1|2532.66|2531.16|2533.6|2532.1|2532.21|2530.71|0
1734465000000|2024-12-17 19:50:00|2532.67|2531.17|2532.66|2531.16|2533.12|2531.62|2532.65|2531.15|0
1734465300000|2024-12-17 19:55:00|2532.67|2531.17|2532.67|2531.17|2533.13|2531.63|2532.66|2531.16|0
1734465600000|2024-12-17 20:00:00|2532.66|2531.16|2531.76|2530.26|2532.67|2531.17|2531.76|2530.26|0
1734465900000|2024-12-17 20:05:00|2531.75|2530.25|2531.33|2529.83|2531.77|2530.27|2530.86|2529.36|0
1734466200000|2024-12-17 20:10:00|2531.55|2530.05|2531.32|2529.82|2531.79|2530.29|2530.86|2529.36|0
1734466500000|2024-12-17 20:15:00|2531.09|2529.59|2530.83|2529.33|2531.32|2529.82|2530.39|2528.89|0
1734466800000|2024-12-17 20:20:00|2530.38|2528.88|2530.35|2528.85|2530.83|2529.33|2530.14|2528.64|0
1734467100000|2024-12-17 20:25:00|2530.36|2528.86|2530.83|2529.33|2530.84|2529.34|2530.35|2528.85|0
1734467400000|2024-12-17 20:30:00|2530.84|2529.34|2531.06|2529.56|2531.3|2529.8|2530.82|2529.32|0
1734467700000|2024-12-17 20:35:00|2531.29|2529.79|2530.9|2529.4|2531.29|2529.79|2530.41|2528.91|0
1734468000000|2024-12-17 20:40:00|2530.89|2529.39|2531.81|2530.31|2531.81|2530.31|2530.88|2529.38|0
1734468300000|2024-12-17 20:45:00|2531.8|2530.3|2531.78|2530.28|2532.72|2531.22|2531.33|2529.83|0
1734468600000|2024-12-17 20:50:00|2531.79|2530.29|2533.21|2531.71|2533.66|2532.16|2531.79|2530.29|0
1734468900000|2024-12-17 20:55:00|2533.22|2531.72|2532.05|2530.55|2533.67|2532.17|2531.81|2530.31|0
1734469200000|2024-12-17 21:00:00|2531.83|2530.33|2529.98|2528.48|2531.83|2530.33|2529.8|2528.3|0
1734469500000|2024-12-17 21:05:00|2529.89|2528.39|2530.26|2528.76|2530.44|2528.94|2529.89|2528.39|0
1734469800000|2024-12-17 21:10:00|2530.31|2528.81|2530.76|2529.26|2530.85|2529.35|2530.17|2528.67|0
1734470100000|2024-12-17 21:15:00|2530.81|2529.31|2531.21|2529.71|2531.3|2529.8|2530.39|2528.89|0
1734470400000|2024-12-17 21:20:00|2531.22|2529.72|2532.96|2531.46|2533.06|2531.56|2531.21|2529.71|0
1734470700000|2024-12-17 21:25:00|2532.97|2531.47|2532.69|2531.19|2533.33|2531.83|2532.69|2531.19|0
1734471000000|2024-12-17 21:30:00|2532.64|2531.14|2532.78|2531.28|2533.06|2531.56|2532.6|2531.1|0
1734471300000|2024-12-17 21:35:00|2532.69|2531.19|2531.77|2530.27|2532.69|2531.19|2531.77|2530.27|0
1734471600000|2024-12-17 21:40:00|2531.76|2530.26|2531.49|2529.99|2531.77|2530.27|2531.3|2529.8|0
1734471900000|2024-12-17 21:45:00|2531.54|2530.04|2531.86|2530.36|2532.04|2530.54|2531.21|2529.71|0
1734472200000|2024-12-17 21:50:00|2531.95|2530.45|2531.95|2530.45|2532.23|2530.73|2531.58|2530.08|0
1734472500000|2024-12-17 21:55:00|2532.04|2530.54|2531.49|2529.99|2532.04|2530.54|2531.44|2529.94|0
1734472800000|2024-12-17 22:00:00|2531.58|2530.08|2531.49|2529.99|2531.58|2530.08|2531.44|2529.94|0
1734473100000|2024-12-17 22:05:00|2531.44|2529.94|2531.53|2530.03|2531.63|2530.13|2531.44|2529.94|0
1734473400000|2024-12-17 22:10:00|2531.54|2530.04|2531.54|2530.04|2531.54|2530.04|2531.54|2530.04|0
1734473700000|2024-12-17 22:15:00|2531.53|2530.03|2531.49|2529.99|2531.53|2530.03|2531.49|2529.99|0
1734474000000|2024-12-17 22:20:00|2531.54|2530.04|2531.54|2530.04|2531.54|2530.04|2531.54|2530.04|0
1734474300000|2024-12-17 22:25:00|2531.67|2530.17|2531.81|2530.31|2531.81|2530.31|2531.67|2530.17|0
1734474600000|2024-12-17 22:30:00|2531.67|2530.17|2531.81|2530.31|2531.81|2530.31|2531.67|2530.17|0
1734474900000|2024-12-17 22:35:00|2531.9|2530.4|2531.81|2530.31|2531.9|2530.4|2531.81|2530.31|0
1734475200000|2024-12-17 22:40:00|2531.86|2530.36|2531.58|2530.08|2531.86|2530.36|2531.49|2529.99|0
1734475500000|2024-12-17 22:45:00|2531.62|2530.12|2531.63|2530.13|2531.67|2530.17|2531.58|2530.08|0
1734475800000|2024-12-17 22:50:00|2531.62|2530.12|2531.72|2530.22|2531.76|2530.26|2531.62|2530.12|0
1734476100000|2024-12-17 22:55:00|2531.76|2530.26|2531.9|2530.4|2532.04|2530.54|2531.72|2530.22|0
1734476400000|2024-12-17 23:00:00|2531.91|2530.41|2527.02|2525.52|2532.36|2530.86|2527.02|2525.52|0
1734476700000|2024-12-17 23:05:00|2527.06|2525.56|2529.75|2528.25|2529.85|2528.35|2527.02|2525.52|0
1734477000000|2024-12-17 23:10:00|2529.76|2528.26|2529.52|2528.02|2530.03|2528.53|2529.39|2527.89|0
1734477300000|2024-12-17 23:15:00|2529.53|2528.03|2530.12|2528.62|2530.4|2528.9|2529.39|2527.89|0
1734477600000|2024-12-17 23:20:00|2530.08|2528.58|2529.85|2528.35|2530.12|2528.62|2529.66|2528.16|0
1734477900000|2024-12-17 23:25:00|2529.84|2528.34|2530.4|2528.9|2530.4|2528.9|2529.66|2528.16|0
1734478200000|2024-12-17 23:30:00|2530.49|2528.99|2530.49|2528.99|2530.91|2529.41|2530.28|2528.78|0
1734478500000|2024-12-17 23:35:00|2530.48|2528.98|2530.9|2529.4|2530.99|2529.49|2530.44|2528.94|0
1734478800000|2024-12-17 23:40:00|2530.85|2529.35|2531.06|2529.56|2531.11|2529.61|2530.64|2529.14|0
1734479100000|2024-12-17 23:45:00|2531.11|2529.61|2531.5|2530|2531.66|2530.16|2531.01|2529.51|0
1734479400000|2024-12-17 23:50:00|2531.41|2529.91|2531.41|2529.91|2531.69|2530.19|2531.41|2529.91|0
1734479700000|2024-12-17 23:55:00|2531.42|2529.92|2531.18|2529.68|2531.5|2530|2531.14|2529.64|0
1734480000000|2024-12-18 00:00:00|2531.23|2529.73|2531.5|2530|2531.55|2530.05|2530.95|2529.45|0
1734480300000|2024-12-18 00:05:00|2531.41|2529.91|2532.43|2530.93|2532.52|2531.02|2531.41|2529.91|0
1734480600000|2024-12-18 00:10:00|2532.42|2530.92|2533.15|2531.65|2533.15|2531.65|2531.83|2530.33|0
1734480900000|2024-12-18 00:15:00|2533.06|2531.56|2531.34|2529.84|2533.06|2531.56|2531.34|2529.84|0
1734481200000|2024-12-18 00:20:00|2531.35|2529.85|2531.35|2529.85|2531.35|2529.85|2530.45|2528.95|0
1734481500000|2024-12-18 00:25:00|2531.36|2529.86|2530.91|2529.41|2531.36|2529.86|2530.9|2529.4|0
1734481800000|2024-12-18 00:30:00|2530.9|2529.4|2531.79|2530.29|2531.79|2530.29|2530.9|2529.4|0
1734482100000|2024-12-18 00:35:00|2532.24|2530.74|2531.34|2529.84|2532.24|2530.74|2531.33|2529.83|0
1734482400000|2024-12-18 00:40:00|2531.35|2529.85|2530.9|2529.4|2531.8|2530.3|2530.67|2529.17|0
1734482700000|2024-12-18 00:45:00|2530.91|2529.41|2530.45|2528.95|2530.91|2529.41|2530.45|2528.95|0
1734483000000|2024-12-18 00:50:00|2530.67|2529.17|2530.9|2529.4|2530.91|2529.41|2530.67|2529.17|0
1734483300000|2024-12-18 00:55:00|2530.89|2529.39|2530.45|2528.95|2530.89|2529.39|2530|2528.5|0
1734483600000|2024-12-18 01:00:00|2530.46|2528.96|2530.46|2528.96|2531.36|2529.86|2530.45|2528.95|0
1734483900000|2024-12-18 01:05:00|2530.47|2528.97|2530.92|2529.42|2530.92|2529.42|2530.46|2528.96|0
1734484200000|2024-12-18 01:10:00|2530.91|2529.41|2530.93|2529.43|2531.16|2529.66|2530.91|2529.41|0
1734484500000|2024-12-18 01:15:00|2531.15|2529.65|2531.37|2529.87|2531.38|2529.88|2530.92|2529.42|0
1734484800000|2024-12-18 01:20:00|2531.15|2529.65|2530.93|2529.43|2531.38|2529.88|2530.92|2529.42|0
1734485100000|2024-12-18 01:25:00|2530.92|2529.42|2530.94|2529.44|2531.39|2529.89|2530.49|2528.99|0
1734485400000|2024-12-18 01:30:00|2530.93|2529.43|2530.5|2529|2531.17|2529.67|2530.49|2528.99|0
1734485700000|2024-12-18 01:35:00|2530.05|2528.55|2530.07|2528.57|2530.51|2529.01|2530.05|2528.55|0
1734486000000|2024-12-18 01:40:00|2530.29|2528.79|2530.98|2529.48|2530.98|2529.48|2530.07|2528.57|0
1734486300000|2024-12-18 01:45:00|2530.97|2529.47|2530.53|2529.03|2530.97|2529.47|2530.53|2529.03|0
1734486600000|2024-12-18 01:50:00|2530.09|2528.59|2530.53|2529.03|2530.53|2529.03|2530.08|2528.58|0
1734486900000|2024-12-18 01:55:00|2530.52|2529.02|2530.54|2529.04|2530.54|2529.04|2530.52|2529.02|0
1734487200000|2024-12-18 02:00:00|2530.99|2529.49|2530.54|2529.04|2530.99|2529.49|2530.1|2528.6|0
1734487500000|2024-12-18 02:05:00|2530.55|2529.05|2531|2529.5|2531.45|2529.95|2530.54|2529.04|0
1734487800000|2024-12-18 02:10:00|2530.55|2529.05|2531.45|2529.95|2531.45|2529.95|2530.55|2529.05|0
1734488100000|2024-12-18 02:15:00|2531.44|2529.94|2531.45|2529.95|2531.45|2529.95|2531.22|2529.72|0
1734488400000|2024-12-18 02:20:00|2531.44|2529.94|2531.45|2529.95|2531.45|2529.95|2531|2529.5|0
1734488700000|2024-12-18 02:25:00|2531.44|2529.94|2531|2529.5|2531.44|2529.94|2531|2529.5|0
1734489000000|2024-12-18 02:30:00|2530.55|2529.05|2530.55|2529.05|2530.55|2529.05|2530.55|2529.05|0
1734489300000|2024-12-18 02:35:00|2530.1|2528.6|2530.11|2528.61|2530.11|2528.61|2530.1|2528.6|0
1734489600000|2024-12-18 02:40:00|2530.1|2528.6|2530.11|2528.61|2530.11|2528.61|2530.1|2528.6|0
1734489900000|2024-12-18 02:45:00|2530.55|2529.05|2530.11|2528.61|2530.56|2529.06|2530.11|2528.61|0
1734490200000|2024-12-18 02:50:00|2530.56|2529.06|2530.11|2528.61|2530.56|2529.06|2530.11|2528.61|0
1734490800000|2024-12-18 03:00:00|2529.66|2528.16|2530.11|2528.61|2530.11|2528.61|2529.66|2528.16|0
1734491100000|2024-12-18 03:05:00|2530.12|2528.62|2529.66|2528.16|2530.12|2528.62|2529.66|2528.16|0
1734491400000|2024-12-18 03:10:00|2529.67|2528.17|2529.2|2527.7|2529.67|2528.17|2529.2|2527.7|0
1734491700000|2024-12-18 03:15:00|2529.19|2527.69|2529.2|2527.7|2529.2|2527.7|2529.19|2527.69|0
1734492000000|2024-12-18 03:20:00|2529.19|2527.69|2529.19|2527.69|2529.2|2527.7|2529.19|2527.69|0
1734492300000|2024-12-18 03:25:00|2528.96|2527.46|2528.73|2527.23|2528.96|2527.46|2528.28|2526.78|0
1734492600000|2024-12-18 03:30:00|2528.28|2526.78|2527.83|2526.33|2528.28|2526.78|2527.37|2525.87|0
1734492900000|2024-12-18 03:35:00|2528.28|2526.78|2528.74|2527.24|2528.74|2527.24|2527.83|2526.33|0
1734493200000|2024-12-18 03:40:00|2528.75|2527.25|2528.74|2527.24|2529.2|2527.7|2528.74|2527.24|0
1734493500000|2024-12-18 03:45:00|2529.19|2527.69|2528.74|2527.24|2529.19|2527.69|2528.29|2526.79|0
1734493800000|2024-12-18 03:50:00|2528.51|2527.01|2528.28|2526.78|2528.73|2527.23|2528.28|2526.78|0
1734494100000|2024-12-18 03:55:00|2528.29|2526.79|2528.28|2526.78|2528.73|2527.23|2527.83|2526.33|0
1734494400000|2024-12-18 04:00:00|2528.27|2526.77|2528.74|2527.24|2528.74|2527.24|2528.27|2526.77|0
1734494700000|2024-12-18 04:05:00|2528.73|2527.23|2527.83|2526.33|2528.74|2527.24|2527.83|2526.33|0
1734495000000|2024-12-18 04:10:00|2527.84|2526.34|2527.83|2526.33|2527.84|2526.34|2527.39|2525.89|0
1734495300000|2024-12-18 04:15:00|2527.84|2526.34|2528.29|2526.79|2528.29|2526.79|2527.84|2526.34|0
1734495600000|2024-12-18 04:20:00|2528.74|2527.24|2528.76|2527.26|2528.76|2527.26|2528.3|2526.8|0
1734495900000|2024-12-18 04:25:00|2528.98|2527.48|2529.22|2527.72|2529.22|2527.72|2528.76|2527.26|0
1734496200000|2024-12-18 04:30:00|2529.21|2527.71|2529.68|2528.18|2529.68|2528.18|2529.21|2527.71|0
1734496500000|2024-12-18 04:35:00|2530.13|2528.63|2529.68|2528.18|2530.13|2528.63|2529.68|2528.18|0
1734496800000|2024-12-18 04:40:00|2529.69|2528.19|2529.68|2528.18|2529.69|2528.19|2529.23|2527.73|0
1734497100000|2024-12-18 04:45:00|2529.45|2527.95|2529.23|2527.73|2529.46|2527.96|2529.23|2527.73|0
1734497400000|2024-12-18 04:50:00|2529.45|2527.95|2529.68|2528.18|2529.69|2528.19|2529.45|2527.95|0
1734498000000|2024-12-18 05:00:00|2529.45|2527.95|2529.44|2527.94|2529.68|2528.18|2529.22|2527.72|0
1734498300000|2024-12-18 05:05:00|2529.22|2527.72|2529.21|2527.71|2529.66|2528.16|2529.21|2527.71|0
1734498600000|2024-12-18 05:10:00|2529.2|2527.7|2529.21|2527.71|2529.21|2527.71|2528.75|2527.25|0
1734499200000|2024-12-18 05:20:00|2529.22|2527.72|2529.66|2528.16|2529.89|2528.39|2529.22|2527.72|0
1734499500000|2024-12-18 05:25:00|2529.67|2528.17|2530.11|2528.61|2530.11|2528.61|2529.66|2528.16|0
1734499800000|2024-12-18 05:30:00|2530.1|2528.6|2530.1|2528.6|2530.11|2528.61|2530.1|2528.6|0
1734500100000|2024-12-18 05:35:00|2529.66|2528.16|2529.66|2528.16|2530.11|2528.61|2529.66|2528.16|0
1734500400000|2024-12-18 05:40:00|2530.11|2528.61|2530.57|2529.07|2530.57|2529.07|2530.11|2528.61|0
1734500700000|2024-12-18 05:45:00|2531.02|2529.52|2531.47|2529.97|2531.47|2529.97|2531.02|2529.52|0
1734501000000|2024-12-18 05:50:00|2531.46|2529.96|2531.47|2529.97|2531.47|2529.97|2531.46|2529.96|0
1734501300000|2024-12-18 05:55:00|2531.46|2529.96|2531.47|2529.97|2531.92|2530.42|2531.46|2529.96|0
1734501600000|2024-12-18 06:00:00|2531.91|2530.41|2532.36|2530.86|2532.36|2530.86|2531.91|2530.41|0
1734501900000|2024-12-18 06:05:00|2532.37|2530.87|2533.26|2531.76|2533.27|2531.77|2532.37|2530.87|0
1734502200000|2024-12-18 06:10:00|2533.27|2531.77|2533.28|2531.78|2533.72|2532.22|2533.26|2531.76|0
1734502800000|2024-12-18 06:20:00|2533.27|2531.77|2532.82|2531.32|2533.27|2531.77|2532.82|2531.32|0
1734503100000|2024-12-18 06:25:00|2532.81|2531.31|2532.36|2530.86|2532.82|2531.32|2532.36|2530.86|0
1734503400000|2024-12-18 06:30:00|2531.91|2530.41|2531.45|2529.95|2531.92|2530.42|2531.44|2529.94|0
1734503700000|2024-12-18 06:35:00|2531.44|2529.94|2531.22|2529.72|2531.44|2529.94|2530.99|2529.49|0
1734504000000|2024-12-18 06:40:00|2531|2529.5|2531.91|2530.41|2531.91|2530.41|2531|2529.5|0
1734504300000|2024-12-18 06:45:00|2531.9|2530.4|2532.35|2530.85|2532.81|2531.31|2531.9|2530.4|0
1734504600000|2024-12-18 06:50:00|2532.36|2530.86|2531.91|2530.41|2532.37|2530.87|2531.91|2530.41|0
1734504900000|2024-12-18 06:55:00|2532.36|2530.86|2533.26|2531.76|2533.26|2531.76|2532.36|2530.86|0
1734505200000|2024-12-18 07:00:00|2533.04|2531.54|2531.95|2530.45|2534.16|2532.66|2531.49|2529.99|0
1734505500000|2024-12-18 07:05:00|2531.5|2530|2532.39|2530.89|2532.39|2530.89|2531.04|2529.54|0
1734505800000|2024-12-18 07:10:00|2532.84|2531.34|2532.84|2531.34|2532.84|2531.34|2532.39|2530.89|0
1734506100000|2024-12-18 07:15:00|2532.83|2531.33|2532.84|2531.34|2533.29|2531.79|2532.38|2530.88|0
1734506400000|2024-12-18 07:20:00|2532.39|2530.89|2532.41|2530.91|2532.86|2531.36|2532.39|2530.89|0
1734506700000|2024-12-18 07:25:00|2532.4|2530.9|2532.41|2530.91|2532.86|2531.36|2532.4|2530.9|0
1734507000000|2024-12-18 07:30:00|2532.4|2530.9|2534.29|2532.89|2534.29|2532.89|2532.4|2530.9|2
1734507300000|2024-12-18 07:35:00|2534.42|2533.02|2534.29|2532.89|2534.42|2533.02|2534.29|2532.89|4
1734507600000|2024-12-18 07:40:00|2534.42|2533.02|2534.42|2533.02|2534.42|2533.02|2533.42|2532.02|3
1734507900000|2024-12-18 07:45:00|2534.54|2533.14|2535.42|2534.02|2535.42|2534.02|2534.54|2533.14|17
1734508200000|2024-12-18 07:50:00|2535.17|2533.77|2535.04|2533.64|2535.17|2533.77|2534.67|2533.27|33
1734508500000|2024-12-18 07:55:00|2534.72|2533.22|2536.55|2535.05|2536.56|2535.06|2534.27|2532.77|0
1734508800000|2024-12-18 08:00:00|2536.1|2534.6|2536.34|2535.84|2537.97|2537.47|2534.47|2533.97|1584
1734509100000|2024-12-18 08:05:00|2536.72|2536.22|2531.97|2531.47|2537.09|2536.59|2531.97|2531.47|2179
1734509400000|2024-12-18 08:10:00|2532.09|2531.59|2532.97|2532.47|2534.09|2533.59|2531.97|2531.47|1065
1734509700000|2024-12-18 08:15:00|2533.09|2532.59|2533.47|2532.97|2534.97|2534.47|2532.47|2531.97|1951
1734510000000|2024-12-18 08:20:00|2533.34|2532.84|2531.22|2530.72|2533.34|2532.84|2529.84|2529.34|3789
1734510300000|2024-12-18 08:25:00|2531.34|2530.84|2532.47|2531.97|2532.97|2532.47|2530.72|2530.22|2588
1734510600000|2024-12-18 08:30:00|2532.34|2531.84|2535.72|2535.22|2536.47|2535.97|2532.22|2531.72|6347
1734510900000|2024-12-18 08:35:00|2535.84|2535.34|2536.97|2536.47|2537.72|2537.22|2533.97|2533.47|1302
1734511200000|2024-12-18 08:40:00|2537.19|2536.69|2534.56|2534.06|2537.19|2536.69|2533.94|2533.44|5394
1734511500000|2024-12-18 08:45:00|2534.44|2533.94|2537.19|2536.69|2537.44|2536.94|2534.44|2533.94|8371
1734511800000|2024-12-18 08:50:00|2537.06|2536.56|2535.19|2534.69|2537.44|2536.94|2535.19|2534.69|2215
1734512100000|2024-12-18 08:55:00|2535.31|2534.81|2538.56|2538.06|2539.19|2538.69|2534.94|2534.44|804
1734512400000|2024-12-18 09:00:00|2538.44|2537.94|2540.19|2539.69|2540.19|2539.69|2538.44|2537.94|729
1734512700000|2024-12-18 09:05:00|2540.31|2539.81|2540.94|2540.44|2541.19|2540.69|2539.44|2538.94|1798
1734513000000|2024-12-18 09:10:00|2541.06|2540.56|2542.31|2541.81|2542.31|2541.81|2540.06|2539.56|1589
1734513300000|2024-12-18 09:15:00|2542.19|2541.69|2541.44|2540.94|2542.44|2541.94|2540.56|2540.06|2593
1734513600000|2024-12-18 09:20:00|2541.69|2541.19|2542.69|2542.19|2542.94|2542.44|2541.44|2540.94|1037
1734513900000|2024-12-18 09:25:00|2542.44|2541.94|2541.19|2540.69|2542.44|2541.94|2539.94|2539.44|1487
1734514200000|2024-12-18 09:30:00|2540.94|2540.44|2543.44|2542.94|2544.19|2543.69|2540.44|2539.94|1167
1734514500000|2024-12-18 09:35:00|2543.19|2542.69|2541.94|2541.44|2544.19|2543.69|2541.81|2541.31|1619
1734514800000|2024-12-18 09:40:00|2542.19|2541.69|2543.19|2542.69|2543.44|2542.94|2541.94|2541.44|1591
1734515100000|2024-12-18 09:45:00|2542.94|2542.44|2544.19|2543.69|2545.94|2545.44|2542.94|2542.44|1446
1734515400000|2024-12-18 09:50:00|2544.31|2543.81|2544.19|2543.69|2544.56|2544.06|2543.44|2542.94|617
1734515700000|2024-12-18 09:55:00|2544.06|2543.56|2541.56|2541.06|2544.06|2543.56|2541.44|2540.94|1292
1734516000000|2024-12-18 10:00:00|2541.44|2540.94|2542.06|2541.56|2542.44|2541.94|2541.44|2540.94|2208
1734516300000|2024-12-18 10:05:00|2542.19|2541.69|2542.94|2542.44|2543.06|2542.56|2540.94|2540.44|1272
1734516600000|2024-12-18 10:10:00|2543.19|2542.69|2544.94|2544.44|2545.44|2544.94|2543.06|2542.56|590
1734516900000|2024-12-18 10:15:00|2545.06|2544.56|2546.94|2546.44|2547.06|2546.56|2544.69|2544.19|1043
1734517200000|2024-12-18 10:20:00|2546.69|2546.19|2545.69|2545.19|2546.94|2546.44|2545.19|2544.69|659
1734517500000|2024-12-18 10:25:00|2545.94|2545.44|2546.19|2545.69|2546.69|2546.19|2545.69|2545.19|1768
1734517800000|2024-12-18 10:30:00|2546.31|2545.81|2544.94|2544.44|2546.94|2546.44|2544.44|2543.94|1069
1734518100000|2024-12-18 10:35:00|2545.19|2544.69|2547.44|2546.94|2547.44|2546.94|2545.19|2544.69|618
1734518400000|2024-12-18 10:40:00|2547.19|2546.69|2545.94|2545.44|2547.94|2547.44|2545.94|2545.44|1796
1734518700000|2024-12-18 10:45:00|2546.19|2545.69|2546.69|2546.19|2547.69|2547.19|2545.81|2545.31|874
1734519000000|2024-12-18 10:50:00|2546.81|2546.31|2547.06|2546.56|2547.44|2546.94|2546.31|2545.81|557
1734519300000|2024-12-18 10:55:00|2546.94|2546.44|2546.94|2546.44|2547.69|2547.19|2546.69|2546.19|616
1734519600000|2024-12-18 11:00:00|2547.19|2546.69|2548.94|2548.44|2549.31|2548.81|2546.94|2546.44|673
1734519900000|2024-12-18 11:05:00|2548.69|2548.19|2549.19|2548.69|2549.44|2548.94|2548.44|2547.94|769
1734520200000|2024-12-18 11:10:00|2548.94|2548.44|2547.69|2547.19|2549.19|2548.69|2547.44|2546.94|975
1734520500000|2024-12-18 11:15:00|2547.56|2547.06|2548.69|2548.19|2549.06|2548.56|2547.56|2547.06|2232
1734520800000|2024-12-18 11:20:00|2548.56|2548.06|2549.94|2549.44|2550.19|2549.69|2548.19|2547.69|749
1734521100000|2024-12-18 11:25:00|2550.06|2549.56|2548.44|2547.94|2550.19|2549.69|2548.19|2547.69|1368
1734521400000|2024-12-18 11:30:00|2548.56|2548.06|2547.31|2546.81|2548.69|2548.19|2546.06|2545.56|1224
1734521700000|2024-12-18 11:35:00|2547.19|2546.69|2547.19|2546.69|2547.69|2547.19|2546.69|2546.19|736
1734522000000|2024-12-18 11:40:00|2547.31|2546.81|2545.94|2545.44|2547.94|2547.44|2545.94|2545.44|1077
1734522300000|2024-12-18 11:45:00|2545.69|2545.19|2546.19|2545.69|2546.56|2546.06|2545.19|2544.69|784
1734522600000|2024-12-18 11:50:00|2546.31|2545.81|2544.31|2543.81|2546.69|2546.19|2544.31|2543.81|1040
1734522900000|2024-12-18 11:55:00|2544.19|2543.69|2544.19|2543.69|2545.19|2544.69|2543.69|2543.19|1194
1734523200000|2024-12-18 12:00:00|2544.06|2543.56|2546.56|2546.06|2546.56|2546.06|2543.94|2543.44|612
1734523500000|2024-12-18 12:05:00|2546.44|2545.94|2545.44|2544.94|2546.81|2546.31|2545.19|2544.69|645
1734523800000|2024-12-18 12:10:00|2545.56|2545.06|2546.19|2545.69|2546.44|2545.94|2545.44|2544.94|747
1734524100000|2024-12-18 12:15:00|2546.31|2545.81|2546.69|2546.19|2547.31|2546.81|2546.31|2545.81|547
1734524400000|2024-12-18 12:20:00|2546.44|2545.94|2545.94|2545.44|2546.69|2546.19|2545.81|2545.31|669
1734524700000|2024-12-18 12:25:00|2545.81|2545.31|2544.44|2543.94|2546.06|2545.56|2543.94|2543.44|628
1734525000000|2024-12-18 12:30:00|2544.69|2544.19|2545.19|2544.69|2545.44|2544.94|2544.44|2543.94|711
1734525300000|2024-12-18 12:35:00|2545.06|2544.56|2545.19|2544.69|2545.44|2544.94|2544.69|2544.19|862
1734525600000|2024-12-18 12:40:00|2545.38|2544.88|2544.38|2543.88|2546.38|2545.88|2544.13|2543.63|946
1734525900000|2024-12-18 12:45:00|2544.25|2543.75|2544|2543.5|2545.38|2544.88|2543.88|2543.38|707
1734526200000|2024-12-18 12:50:00|2543.63|2543.13|2543.88|2543.38|2544.38|2543.88|2543.38|2542.88|1431
1734526500000|2024-12-18 12:55:00|2544|2543.5|2543.13|2542.63|2544.88|2544.38|2543|2542.5|1131
1734526800000|2024-12-18 13:00:00|2542.88|2542.38|2540.38|2539.88|2543.38|2542.88|2540.38|2539.88|287
1734527100000|2024-12-18 13:05:00|2540.63|2540.13|2541.88|2541.38|2542|2541.5|2540|2539.5|391
1734527400000|2024-12-18 13:10:00|2541.75|2541.25|2541.88|2541.38|2542.13|2541.63|2540.88|2540.38|1573
1734527700000|2024-12-18 13:15:00|2542|2541.5|2542.13|2541.63|2543.13|2542.63|2541.88|2541.38|367
1734528000000|2024-12-18 13:20:00|2541.88|2541.38|2541.88|2541.38|2542.25|2541.75|2540.88|2540.38|297
1734528300000|2024-12-18 13:25:00|2542|2541.5|2542.38|2541.88|2542.63|2542.13|2541.63|2541.13|174
1734528600000|2024-12-18 13:30:00|2542.5|2542|2542.13|2541.63|2543.38|2542.88|2542|2541.5|1126
1734528900000|2024-12-18 13:35:00|2542.38|2541.88|2540.13|2539.63|2542.38|2541.88|2540|2539.5|523
1734529200000|2024-12-18 13:40:00|2540.25|2539.75|2539.38|2538.88|2540.38|2539.88|2538.88|2538.38|492
1734529500000|2024-12-18 13:45:00|2539.5|2539|2537.38|2536.88|2539.88|2539.38|2536.63|2536.13|1914
1734529800000|2024-12-18 13:50:00|2537.5|2537|2539|2538.5|2539.38|2538.88|2537.5|2537|603
1734530100000|2024-12-18 13:55:00|2539.13|2538.63|2537.38|2536.88|2539.13|2538.63|2537.38|2536.88|588
1734530400000|2024-12-18 14:00:00|2537.5|2537|2534.63|2534.13|2538.13|2537.63|2534.5|2534|1555
1734530700000|2024-12-18 14:05:00|2534.75|2534.25|2538.25|2537.75|2538.38|2537.88|2534.38|2533.88|1013
1734531000000|2024-12-18 14:10:00|2538.38|2537.88|2539|2538.5|2539.38|2538.88|2538.38|2537.88|3430
1734531300000|2024-12-18 14:15:00|2539.13|2538.63|2538.5|2538|2539.88|2539.38|2538|2537.5|670
1734531600000|2024-12-18 14:20:00|2538.38|2537.88|2536.88|2536.38|2538.88|2538.38|2536.88|2536.38|469
1734531900000|2024-12-18 14:25:00|2537|2536.5|2536.63|2536.13|2537.5|2537|2536|2535.5|794
1734532200000|2024-12-18 14:30:00|2536.5|2536|2537.88|2537.38|2538.38|2537.88|2535.75|2535.25|524
1734532500000|2024-12-18 14:35:00|2537.63|2537.13|2539.38|2538.88|2539.88|2539.38|2537.13|2536.63|614
1734532800000|2024-12-18 14:40:00|2539.5|2539|2539.38|2538.88|2540.13|2539.63|2538.38|2537.88|526
1734533100000|2024-12-18 14:45:00|2539.25|2538.75|2539.63|2539.13|2539.88|2539.38|2538.38|2537.88|758
1734533400000|2024-12-18 14:50:00|2539.5|2539|2539.38|2538.88|2540.75|2540.25|2539.13|2538.63|643
1734533700000|2024-12-18 14:55:00|2539.25|2538.75|2537.63|2537.13|2539.38|2538.88|2536.63|2536.13|3846
1734534000000|2024-12-18 15:00:00|2538.38|2537.88|2538.13|2537.63|2539.13|2538.63|2536.38|2535.88|1704
1734534300000|2024-12-18 15:05:00|2538|2537.5|2539.13|2538.63|2539.38|2538.88|2537.88|2537.38|950
1734534600000|2024-12-18 15:10:00|2539.28|2538.78|2539.53|2539.03|2540.28|2539.78|2539.03|2538.53|1085
1734534900000|2024-12-18 15:15:00|2539.65|2539.15|2539.78|2539.28|2540.03|2539.53|2538.78|2538.28|905
1734535200000|2024-12-18 15:20:00|2539.9|2539.4|2539.53|2539.03|2540.28|2539.78|2538.78|2538.28|822
1734535500000|2024-12-18 15:25:00|2539.4|2538.9|2539.03|2538.53|2540.03|2539.53|2538.15|2537.65|488
1734535800000|2024-12-18 15:30:00|2539.15|2538.65|2540.28|2539.78|2540.53|2540.03|2538.28|2537.78|485
1734536100000|2024-12-18 15:35:00|2540.4|2539.9|2541.53|2541.03|2541.78|2541.28|2540.03|2539.53|839
1734536400000|2024-12-18 15:40:00|2541.28|2540.78|2540.53|2540.03|2541.53|2541.03|2539.03|2538.53|571
1734536700000|2024-12-18 15:45:00|2540.28|2539.78|2541.9|2541.4|2542.03|2541.53|2539.28|2538.78|1965
1734537000000|2024-12-18 15:50:00|2542.03|2541.53|2540.28|2539.78|2542.53|2542.03|2540.28|2539.78|532
1734537300000|2024-12-18 15:55:00|2540.4|2539.9|2540.03|2539.53|2541.4|2540.9|2540.03|2539.53|698
1734537600000|2024-12-18 16:00:00|2539.9|2539.4|2539.65|2539.15|2541.03|2540.53|2539.65|2539.15|773
1734537900000|2024-12-18 16:05:00|2539.53|2539.03|2536.78|2536.28|2540.03|2539.53|2536.78|2536.28|1627
1734538200000|2024-12-18 16:10:00|2536.65|2536.15|2537.28|2536.78|2537.53|2537.03|2536.4|2535.9|655
1734538500000|2024-12-18 16:15:00|2537.15|2536.65|2537.53|2537.03|2537.78|2537.28|2536.78|2536.28|1587
1734538800000|2024-12-18 16:20:00|2537.65|2537.15|2536.28|2534.78|2538.15|2537.65|2535.4|2534.78|1987
1734539100000|2024-12-18 16:25:00|2536.27|2534.77|2538.14|2536.64|2538.59|2537.09|2535.82|2534.32|393
1734539400000|2024-12-18 16:30:00|2538.59|2537.09|2537.6|2536.2|2538.98|2537.58|2537.23|2535.83|706
1734539700000|2024-12-18 16:35:00|2537.73|2536.33|2536.98|2535.58|2537.73|2536.33|2536.98|2535.58|263
1734540000000|2024-12-18 16:40:00|2536.85|2535.45|2537.48|2536.08|2537.73|2536.33|2536.85|2535.45|103
1734540300000|2024-12-18 16:45:00|2537.35|2535.95|2537.98|2536.58|2537.98|2536.58|2537.1|2535.7|6
1734540600000|2024-12-18 16:50:00|2538.1|2536.7|2537.73|2536.33|2538.1|2536.7|2537.23|2535.83|8222
1734540900000|2024-12-18 16:55:00|2537.6|2536.2|2537.4|2535.9|2537.6|2536.2|2536.85|2535.45|38
1734541200000|2024-12-18 17:00:00|2537.39|2535.89|2536.95|2535.45|2537.4|2535.9|2536.93|2535.43|0
1734541500000|2024-12-18 17:05:00|2537.18|2535.68|2536.94|2535.44|2537.4|2535.9|2536.92|2535.42|0
1734541800000|2024-12-18 17:10:00|2536.93|2535.43|2536.93|2535.43|2537.37|2535.87|2536.92|2535.42|0
1734542100000|2024-12-18 17:15:00|2536.92|2535.42|2538.78|2537.28|2538.78|2537.28|2536.92|2535.42|0
1734542400000|2024-12-18 17:20:00|2538.79|2537.29|2538.78|2537.28|2539.24|2537.74|2538.78|2537.28|0
1734542700000|2024-12-18 17:25:00|2538.77|2537.27|2538.72|2537.22|2539.65|2538.15|2538.71|2537.21|0
1734543000000|2024-12-18 17:30:00|2538.71|2537.21|2539.15|2537.65|2539.16|2537.66|2538.22|2536.72|0
1734543300000|2024-12-18 17:35:00|2539.16|2537.66|2538.69|2537.19|2539.64|2538.14|2538.68|2537.18|0
1734543600000|2024-12-18 17:40:00|2538.68|2537.18|2537.78|2536.28|2538.69|2537.19|2537.77|2536.27|0
1734543900000|2024-12-18 17:45:00|2537.79|2536.29|2538.25|2536.75|2538.71|2537.21|2537.78|2536.28|0
1734544200000|2024-12-18 17:50:00|2538.26|2536.76|2538.7|2537.2|2538.7|2537.2|2537.78|2536.28|0
1734544500000|2024-12-18 17:55:00|2538.25|2536.75|2537.81|2536.31|2538.71|2537.21|2537.8|2536.3|0
1734544800000|2024-12-18 18:00:00|2537.8|2536.3|2536.89|2535.39|2537.81|2536.31|2536.89|2535.39|0
1734545100000|2024-12-18 18:05:00|2536.9|2535.4|2536.91|2535.41|2537.35|2535.85|2536.43|2534.93|0
1734545400000|2024-12-18 18:10:00|2536.92|2535.42|2536.44|2534.94|2537.36|2535.86|2536.43|2534.93|0
1734545700000|2024-12-18 18:15:00|2536.45|2534.95|2536.45|2534.95|2536.9|2535.4|2535.98|2534.48|0
1734546000000|2024-12-18 18:20:00|2536.46|2534.96|2536.9|2535.4|2536.92|2535.42|2536.45|2534.95|0
1734546300000|2024-12-18 18:25:00|2536.89|2535.39|2536.44|2534.94|2537.36|2535.86|2536.44|2534.94|0
1734546600000|2024-12-18 18:30:00|2536.43|2534.93|2536.94|2535.44|2537.38|2535.88|2535.99|2534.49|0
1734546900000|2024-12-18 18:35:00|2536.93|2535.43|2536.43|2534.93|2537.38|2535.88|2536.43|2534.93|0
1734547200000|2024-12-18 18:40:00|2536.44|2534.94|2536.42|2534.92|2536.87|2535.37|2536.41|2534.91|0
1734547500000|2024-12-18 18:45:00|2536.41|2534.91|2537.33|2535.83|2537.35|2535.85|2536.41|2534.91|0
1734547800000|2024-12-18 18:50:00|2537.34|2535.84|2537.34|2535.84|2537.79|2536.29|2537.32|2535.82|0
1734548100000|2024-12-18 18:55:00|2537.35|2535.85|2537.55|2536.05|2537.8|2536.3|2536.66|2535.16|0
1734548400000|2024-12-18 19:00:00|2537.56|2536.06|2534.86|2533.36|2538.17|2536.67|2534.41|2532.91|0
1734548700000|2024-12-18 19:05:00|2534.85|2533.35|2530.4|2528.9|2535.74|2534.24|2530|2528.5|0
1734549000000|2024-12-18 19:10:00|2530.41|2528.91|2529.47|2527.97|2531.33|2529.83|2529.42|2527.92|0
1734549300000|2024-12-18 19:15:00|2529.48|2527.98|2528.42|2526.92|2530.39|2528.89|2527.03|2525.53|0
1734549600000|2024-12-18 19:20:00|2528.43|2526.93|2531.93|2530.43|2531.93|2530.43|2528.42|2526.92|0
1734549900000|2024-12-18 19:25:00|2531.92|2530.42|2527.9|2526.4|2532.39|2530.89|2527.89|2526.39|0
1734550200000|2024-12-18 19:30:00|2527.89|2526.39|2531.5|2530|2532.02|2530.52|2526.44|2524.94|0
1734550500000|2024-12-18 19:35:00|2531.51|2530.01|2529.02|2527.52|2532.26|2530.76|2528.08|2526.58|0
1734550800000|2024-12-18 19:40:00|2528.8|2527.3|2528.1|2526.6|2530.44|2528.94|2526.74|2525.24|0
1734551100000|2024-12-18 19:45:00|2527.65|2526.15|2523|2521.5|2528.11|2526.61|2521.74|2520.24|0
1734551400000|2024-12-18 19:50:00|2522.99|2521.49|2519.87|2518.37|2523.69|2522.19|2519.87|2518.37|0
1734551700000|2024-12-18 19:55:00|2519.88|2518.38|2517.43|2515.93|2519.88|2518.38|2516.51|2515.01|0
1734552000000|2024-12-18 20:00:00|2517.44|2515.94|2515.96|2514.46|2518.83|2517.33|2515.5|2514|0
1734552300000|2024-12-18 20:05:00|2515.95|2514.45|2516.87|2515.37|2518.74|2517.24|2515.49|2513.99|0
1734552600000|2024-12-18 20:10:00|2516.88|2515.38|2513.63|2512.13|2516.89|2515.39|2511.78|2510.28|0
1734552900000|2024-12-18 20:15:00|2513.62|2512.12|2513.07|2511.57|2514.89|2513.39|2512.16|2510.66|0
1734553200000|2024-12-18 20:20:00|2513.08|2511.58|2514.09|2512.59|2516.85|2515.35|2513.07|2511.57|0
1734553500000|2024-12-18 20:25:00|2514.08|2512.58|2511|2509.5|2514.55|2513.05|2510.52|2509.02|0
1734553800000|2024-12-18 20:30:00|2511.01|2509.51|2509.59|2508.09|2512.86|2511.36|2508.66|2507.16|0
1734554100000|2024-12-18 20:35:00|2509.58|2508.08|2504.33|2502.83|2509.6|2508.1|2503.87|2502.37|0
1734554400000|2024-12-18 20:40:00|2503.88|2502.38|2499.62|2498.12|2504.79|2503.29|2498.68|2497.18|0
1734554700000|2024-12-18 20:45:00|2499.6|2498.1|2503.9|2502.4|2504.83|2503.33|2498.02|2496.52|0
1734555000000|2024-12-18 20:50:00|2504.35|2502.85|2506.11|2504.61|2506.57|2505.07|2503.41|2501.91|0
1734555300000|2024-12-18 20:55:00|2506.07|2504.57|2501.31|2499.81|2506.07|2504.57|2501.25|2499.75|0
1734555600000|2024-12-18 21:00:00|2502.43|2500.93|2495.69|2494.19|2503.76|2502.26|2491.52|2490.02|0
1734555900000|2024-12-18 21:05:00|2495.74|2494.24|2491.87|2490.37|2495.83|2494.33|2490.21|2488.71|0
1734556200000|2024-12-18 21:10:00|2491.88|2490.38|2499.19|2497.69|2499.84|2498.34|2490.35|2488.85|0
1734556500000|2024-12-18 21:15:00|2499.2|2497.7|2498.39|2496.89|2502.6|2501.1|2496.18|2494.68|0
1734556800000|2024-12-18 21:20:00|2498.57|2497.07|2503.22|2501.72|2503.29|2501.79|2498.57|2497.07|0
1734557100000|2024-12-18 21:25:00|2503.13|2501.63|2502.54|2501.04|2503.4|2501.9|2498.3|2496.8|0
1734557400000|2024-12-18 21:30:00|2502.59|2501.09|2501.43|2499.93|2503.89|2502.39|2500.88|2499.38|0
1734557700000|2024-12-18 21:35:00|2501.34|2499.84|2501.02|2499.52|2502.63|2501.13|2499.22|2497.72|0
1734558000000|2024-12-18 21:40:00|2500.97|2499.47|2500.08|2498.58|2501.11|2499.61|2498.83|2497.33|0
1734558300000|2024-12-18 21:45:00|2500.09|2498.59|2503.13|2501.63|2503.77|2502.27|2500.09|2498.59|0
1734558600000|2024-12-18 21:50:00|2503.12|2501.62|2503.79|2502.29|2504.23|2502.73|2502.09|2500.59|0
1734558900000|2024-12-18 21:55:00|2503.88|2502.38|2502.71|2501.21|2504.1|2502.6|2501.92|2500.42|0
1734559200000|2024-12-18 22:00:00|2502.75|2501.25|2502.99|2501.49|2503.04|2501.54|2502.39|2500.89|0
1734559500000|2024-12-18 22:05:00|2503|2501.5|2503.46|2501.96|2503.69|2502.19|2502.62|2501.12|0
1734559800000|2024-12-18 22:10:00|2503.69|2502.19|2503.45|2501.95|2503.69|2502.19|2503.18|2501.68|0
1734560100000|2024-12-18 22:15:00|2503.41|2501.91|2504.74|2503.24|2504.74|2503.24|2503.13|2501.63|0
1734560400000|2024-12-18 22:20:00|2504.69|2503.19|2504.6|2503.1|2504.88|2503.38|2504.42|2502.92|0
1734560700000|2024-12-18 22:25:00|2504.65|2503.15|2504.46|2502.96|2504.69|2503.19|2504.42|2502.92|0
1734561000000|2024-12-18 22:30:00|2504.42|2502.92|2504.42|2502.92|2504.46|2502.96|2504.37|2502.87|0
1734561300000|2024-12-18 22:35:00|2504.37|2502.87|2504.56|2503.06|2504.6|2503.1|2504.37|2502.87|0
1734561600000|2024-12-18 22:40:00|2504.65|2503.15|2504.51|2503.01|2504.79|2503.29|2504.51|2503.01|0
1734561900000|2024-12-18 22:45:00|2504.42|2502.92|2504.93|2503.43|2504.93|2503.43|2504.42|2502.92|0
1734562200000|2024-12-18 22:50:00|2504.97|2503.47|2504.92|2503.42|2505.06|2503.56|2504.92|2503.42|0
1734562500000|2024-12-18 22:55:00|2504.93|2503.43|2505.45|2503.95|2505.75|2504.25|2504.93|2503.43|0
1734562800000|2024-12-18 23:00:00|2505.49|2503.99|2507.09|2505.59|2507.34|2505.84|2503.33|2501.83|0
1734563100000|2024-12-18 23:05:00|2507.13|2505.63|2506.3|2504.8|2507.59|2506.09|2506.17|2504.67|0
1734563400000|2024-12-18 23:10:00|2506.21|2504.71|2507.06|2505.56|2507.55|2506.05|2505.8|2504.3|0
1734563700000|2024-12-18 23:15:00|2507.05|2505.55|2506.03|2504.53|2507.29|2505.79|2505.75|2504.25|0
1734564000000|2024-12-18 23:20:00|2506.12|2504.62|2505.94|2504.44|2506.31|2504.81|2505.85|2504.35|0
1734564300000|2024-12-18 23:25:00|2506.03|2504.53|2507.87|2506.37|2508.01|2506.51|2505.85|2504.35|0
1734564600000|2024-12-18 23:30:00|2507.92|2506.42|2506.26|2504.76|2508.01|2506.51|2505.89|2504.39|0
1734564900000|2024-12-18 23:35:00|2506.22|2504.72|2504.05|2502.55|2506.26|2504.76|2503.86|2502.36|0
1734565200000|2024-12-18 23:40:00|2504.04|2502.54|2502.9|2501.4|2504.55|2503.05|2501.42|2499.92|0
1734565500000|2024-12-18 23:45:00|2502.89|2501.39|2503.17|2501.67|2504.28|2502.78|2502.34|2500.84|0
1734565800000|2024-12-18 23:50:00|2503.13|2501.63|2502.64|2501.14|2503.28|2501.78|2501.99|2500.49|0
1734566100000|2024-12-18 23:55:00|2502.63|2501.13|2501.9|2500.4|2502.96|2501.46|2501.67|2500.17|0
1734566400000|2024-12-19 00:00:00|2501.99|2500.49|2502.82|2501.32|2503.46|2501.96|2501.99|2500.49|0
1734566700000|2024-12-19 00:05:00|2502.87|2501.37|2502.45|2500.95|2503.05|2501.55|2501.76|2500.26|0
1734567000000|2024-12-19 00:10:00|2502.54|2501.04|2502.73|2501.23|2503.4|2501.9|2501.54|2500.04|0
1734567300000|2024-12-19 00:15:00|2502.77|2501.27|2503.71|2502.21|2505.05|2503.55|2501.45|2499.95|0
1734567600000|2024-12-19 00:20:00|2503.93|2502.43|2503.26|2501.76|2503.94|2502.44|2502.79|2501.29|0
1734567900000|2024-12-19 00:25:00|2503.27|2501.77|2504.69|2503.19|2505.14|2503.64|2502.82|2501.32|0
1734568200000|2024-12-19 00:30:00|2504.46|2502.96|2502.9|2501.4|2505.15|2503.65|2502.88|2501.38|0
1734568500000|2024-12-19 00:35:00|2502.91|2501.41|2502.45|2500.95|2503.14|2501.64|2502.01|2500.51|0
1734568800000|2024-12-19 00:40:00|2502.23|2500.73|2502.91|2501.41|2503.81|2502.31|2502|2500.5|0
1734569100000|2024-12-19 00:45:00|2502.9|2501.4|2502|2500.5|2503.36|2501.86|2502|2500.5|0
1734569400000|2024-12-19 00:50:00|2501.78|2500.28|2502|2500.5|2502|2500.5|2501.09|2499.59|0
1734569700000|2024-12-19 00:55:00|2502.01|2500.51|2502.46|2500.96|2502.46|2500.96|2501.55|2500.05|0
1734570000000|2024-12-19 01:00:00|2502.24|2500.74|2503.59|2502.09|2504.27|2502.77|2502.02|2500.52|0
1734570300000|2024-12-19 01:05:00|2503.6|2502.1|2504.74|2503.24|2504.74|2503.24|2503.6|2502.1|0
1734570600000|2024-12-19 01:10:00|2504.75|2503.25|2503.38|2501.88|2504.75|2503.25|2503.38|2501.88|0
1734570900000|2024-12-19 01:15:00|2503.37|2501.87|2503.34|2501.84|2504.25|2502.75|2502.46|2500.96|0
1734571200000|2024-12-19 01:20:00|2503.33|2501.83|2502.89|2501.39|2503.78|2502.28|2502.4|2500.9|0
1734571500000|2024-12-19 01:25:00|2502.9|2501.4|2500.16|2498.66|2502.91|2501.41|2500.15|2498.65|0
1734571800000|2024-12-19 01:30:00|2500.6|2499.1|2499.7|2498.2|2500.62|2499.12|2499.24|2497.74|0
1734572100000|2024-12-19 01:35:00|2499.48|2497.98|2501.08|2499.58|2501.52|2500.02|2499.25|2497.75|0
1734572400000|2024-12-19 01:40:00|2501.07|2499.57|2501.05|2499.55|2501.52|2500.02|2500.61|2499.11|0
1734572700000|2024-12-19 01:45:00|2501.04|2499.54|2502.42|2500.92|2502.43|2500.93|2500.59|2499.09|0
1734573000000|2024-12-19 01:50:00|2502.43|2500.93|2502.88|2501.38|2503.34|2501.84|2501.97|2500.47|0
1734573300000|2024-12-19 01:55:00|2502.87|2501.37|2504.23|2502.73|2504.24|2502.74|2502.87|2501.37|0
1734573600000|2024-12-19 02:00:00|2503.78|2502.28|2502.42|2500.92|2504.23|2502.73|2501.98|2500.48|0
1734573900000|2024-12-19 02:05:00|2502.43|2500.93|2502.89|2501.39|2502.9|2501.4|2502.42|2500.92|0
1734574200000|2024-12-19 02:10:00|2502.9|2501.4|2502.9|2501.4|2503.13|2501.63|2502.45|2500.95|0
1734574500000|2024-12-19 02:15:00|2503.35|2501.85|2502.91|2501.41|2503.82|2502.32|2502.9|2501.4|0
1734574800000|2024-12-19 02:20:00|2503.13|2501.63|2503.38|2501.88|2503.83|2502.33|2503.13|2501.63|0
1734575100000|2024-12-19 02:25:00|2503.37|2501.87|2503.59|2502.09|2503.59|2502.09|2503.36|2501.86|0
1734575400000|2024-12-19 02:30:00|2503.58|2502.08|2502.43|2500.93|2503.59|2502.09|2501.98|2500.48|0
1734575700000|2024-12-19 02:35:00|2502.44|2500.94|2501.52|2500.02|2502.44|2500.94|2501.52|2500.02|0
1734576000000|2024-12-19 02:40:00|2501.51|2500.01|2500.61|2499.11|2501.51|2500.01|2500.15|2498.65|0
1734576300000|2024-12-19 02:45:00|2500.6|2499.1|2500.68|2499.18|2500.69|2499.19|2500.16|2498.66|0
1734576600000|2024-12-19 02:50:00|2500.69|2499.19|2501.14|2499.64|2502.54|2501.04|2500.69|2499.19|0
1734576900000|2024-12-19 02:55:00|2501.15|2499.65|2500.91|2499.41|2501.59|2500.09|2500.68|2499.18|0
1734577200000|2024-12-19 03:00:00|2500.69|2499.19|2501.16|2499.66|2501.16|2499.66|2500.68|2499.18|0
1734577500000|2024-12-19 03:05:00|2501.15|2499.65|2499.32|2497.82|2501.15|2499.65|2498.4|2496.9|0
1734577800000|2024-12-19 03:10:00|2499.33|2497.83|2500.47|2498.97|2500.72|2499.22|2499.33|2497.83|0
1734578100000|2024-12-19 03:15:00|2500.48|2498.98|2499.81|2498.31|2500.7|2499.2|2499.32|2497.82|0
1734578400000|2024-12-19 03:20:00|2499.8|2498.3|2499.36|2497.86|2499.83|2498.33|2499.35|2497.85|0
1734578700000|2024-12-19 03:25:00|2499.35|2497.85|2498.68|2497.18|2499.36|2497.86|2498.44|2496.94|0
1734579000000|2024-12-19 03:30:00|2498.46|2496.96|2500.04|2498.54|2500.27|2498.77|2498.46|2496.96|0
1734579300000|2024-12-19 03:35:00|2499.82|2498.32|2501.61|2500.11|2502.07|2500.57|2499.82|2498.32|0
1734579600000|2024-12-19 03:40:00|2501.17|2499.67|2501.17|2499.67|2501.61|2500.11|2501.15|2499.65|0
1734579900000|2024-12-19 03:45:00|2501.16|2499.66|2501.62|2500.12|2501.62|2500.12|2501.16|2499.66|0
1734580200000|2024-12-19 03:50:00|2501.63|2500.13|2502.06|2500.56|2502.08|2500.58|2501.61|2500.11|0
1734580500000|2024-12-19 03:55:00|2502.07|2500.57|2502.51|2501.01|2502.51|2501.01|2502.06|2500.56|0
1734580800000|2024-12-19 04:00:00|2502.52|2501.02|2502.06|2500.56|2502.54|2501.04|2502.05|2500.55|0
1734581100000|2024-12-19 04:05:00|2501.83|2500.33|2501.2|2499.7|2502.09|2500.59|2501.2|2499.7|0
1734581400000|2024-12-19 04:10:00|2501.21|2499.71|2501.64|2500.14|2501.64|2500.14|2500.74|2499.24|0
1734581700000|2024-12-19 04:15:00|2501.65|2500.15|2502.33|2500.83|2502.56|2501.06|2501.65|2500.15|0
1734582000000|2024-12-19 04:20:00|2502.55|2501.05|2503|2501.5|2503|2501.5|2502.54|2501.04|0
1734582300000|2024-12-19 04:25:00|2502.99|2501.49|2502.78|2501.28|2503.46|2501.96|2502.55|2501.05|0
1734582600000|2024-12-19 04:30:00|2503|2501.5|2503.01|2501.51|2503.46|2501.96|2502.55|2501.05|0
1734582900000|2024-12-19 04:35:00|2503.23|2501.73|2501.65|2500.15|2503.46|2501.96|2501.65|2500.15|0
1734583200000|2024-12-19 04:40:00|2501.64|2500.14|2500.73|2499.23|2501.64|2500.14|2500.72|2499.22|0
1734583500000|2024-12-19 04:45:00|2500.28|2498.78|2500.29|2498.79|2500.74|2499.24|2500.28|2498.78|0
1734583800000|2024-12-19 04:50:00|2500.3|2498.8|2500.76|2499.26|2500.76|2499.26|2500.29|2498.79|0
1734584100000|2024-12-19 04:55:00|2500.75|2499.25|2500.75|2499.25|2500.75|2499.25|2500.75|2499.25|0
1734584400000|2024-12-19 05:00:00|2500.76|2499.26|2500.31|2498.81|2501.66|2500.16|2500.3|2498.8|0
1734584700000|2024-12-19 05:05:00|2500.75|2499.25|2500.75|2499.25|2501.21|2499.71|2500.31|2498.81|0
1734585000000|2024-12-19 05:10:00|2500.76|2499.26|2502.13|2500.63|2502.13|2500.63|2500.75|2499.25|0
1734585300000|2024-12-19 05:15:00|2502.12|2500.62|2502.12|2500.62|2502.35|2500.85|2501.44|2499.94|0
1734585600000|2024-12-19 05:20:00|2502.11|2500.61|2501.19|2499.69|2502.12|2500.62|2500.97|2499.47|0
1734585900000|2024-12-19 05:25:00|2501.2|2499.7|2500.75|2499.25|2501.2|2499.7|2500.28|2498.78|0
1734586200000|2024-12-19 05:30:00|2500.3|2498.8|2499.84|2498.34|2500.53|2499.03|2499.84|2498.34|0
1734586500000|2024-12-19 05:35:00|2500.29|2498.79|2499.82|2498.32|2500.29|2498.79|2499.82|2498.32|0
1734586800000|2024-12-19 05:40:00|2499.83|2498.33|2499.85|2498.35|2500.3|2498.8|2499.83|2498.33|0
1734587100000|2024-12-19 05:45:00|2499.84|2498.34|2499.38|2497.88|2499.85|2498.35|2498.92|2497.42|0
1734587400000|2024-12-19 05:50:00|2499.39|2497.89|2498.8|2497.3|2499.39|2497.89|2498.32|2496.82|0
1734587700000|2024-12-19 05:55:00|2498.81|2497.31|2497.84|2496.34|2499.27|2497.77|2497.4|2495.9|0
1734588000000|2024-12-19 06:00:00|2497.85|2496.35|2498.81|2497.31|2498.81|2497.31|2497.85|2496.35|0
1734588300000|2024-12-19 06:05:00|2498.8|2497.3|2498.85|2497.35|2498.86|2497.36|2498.36|2496.86|0
1734588600000|2024-12-19 06:10:00|2498.86|2497.36|2498.83|2497.33|2499.75|2498.25|2498.36|2496.86|0
1734588900000|2024-12-19 06:15:00|2499.05|2497.55|2499.03|2497.53|2500.18|2498.68|2498.8|2497.3|0
1734589200000|2024-12-19 06:20:00|2499.25|2497.75|2498.87|2497.37|2499.31|2497.81|2498.64|2497.14|0
1734589500000|2024-12-19 06:25:00|2498.88|2497.38|2498.88|2497.38|2499.34|2497.84|2498.42|2496.92|0
1734589800000|2024-12-19 06:30:00|2498.89|2497.39|2498.84|2497.34|2499.35|2497.85|2498.39|2496.89|0
1734590100000|2024-12-19 06:35:00|2499.06|2497.56|2500.27|2498.77|2500.28|2498.78|2498.84|2497.34|0
1734590400000|2024-12-19 06:40:00|2500.26|2498.76|2500.74|2499.24|2500.75|2499.25|2499.8|2498.3|0
1734590700000|2024-12-19 06:45:00|2500.75|2499.25|2499.4|2497.9|2501.2|2499.7|2499.17|2497.67|0
1734591000000|2024-12-19 06:50:00|2499.17|2497.67|2499.45|2497.95|2499.67|2498.17|2498.06|2496.56|0
1734591300000|2024-12-19 06:55:00|2499.44|2497.94|2499.07|2497.57|2499.89|2498.39|2498.53|2497.03|0
1734591600000|2024-12-19 07:00:00|2498.85|2497.35|2499.65|2498.15|2500.55|2499.05|2498.63|2497.13|0
1734591900000|2024-12-19 07:05:00|2499.64|2498.14|2499.25|2497.75|2500.15|2498.65|2497.85|2496.35|0
1734592200000|2024-12-19 07:10:00|2499.24|2497.74|2498.42|2496.92|2499.24|2497.74|2496.97|2495.47|0
1734592500000|2024-12-19 07:15:00|2498.41|2496.91|2500.29|2498.79|2500.69|2499.19|2497.56|2496.06|0
1734592800000|2024-12-19 07:20:00|2500.28|2498.78|2501.66|2500.16|2502.97|2501.47|2499.83|2498.33|0
1734593100000|2024-12-19 07:25:00|2501.44|2499.94|2505.31|2503.81|2505.75|2504.25|2501.44|2499.94|0
1734593400000|2024-12-19 07:30:00|2505.3|2503.8|2500.78|2499.38|2505.75|2504.25|2500.28|2498.88|110
1734593700000|2024-12-19 07:35:00|2501.28|2499.88|2503.15|2501.75|2503.15|2501.75|2501.15|2499.75|36
1734594000000|2024-12-19 07:40:00|2501.78|2500.38|2503.9|2502.5|2503.9|2502.5|2501.78|2500.38|9
1734594300000|2024-12-19 07:45:00|2503.78|2502.38|2504.9|2503.5|2505.4|2504|2503.4|2502|28
1734594600000|2024-12-19 07:50:00|2503.65|2502.25|2503.28|2501.88|2504.9|2503.5|2502.4|2501|4
1734594900000|2024-12-19 07:55:00|2503.97|2502.47|2502.43|2500.93|2505.56|2504.06|2502.21|2500.71|0
1734595200000|2024-12-19 08:00:00|2503.1|2501.6|2503.33|2502.83|2503.33|2502.83|2494.33|2493.83|1175
1734595500000|2024-12-19 08:05:00|2503.58|2503.08|2503.08|2502.58|2504.45|2503.95|2500.45|2499.95|745
1734595800000|2024-12-19 08:10:00|2503.2|2502.7|2502.58|2502.08|2504.7|2504.2|2501.83|2501.33|667
1734596100000|2024-12-19 08:15:00|2502.33|2501.83|2503.45|2502.95|2504.08|2503.58|2500.2|2499.7|584
1734596400000|2024-12-19 08:20:00|2503.7|2503.2|2509.08|2508.58|2509.2|2508.7|2503.7|2503.2|1002
1734596700000|2024-12-19 08:25:00|2508.83|2508.33|2510.45|2509.95|2512.2|2511.7|2507.95|2507.45|783
1734597000000|2024-12-19 08:30:00|2510.33|2509.83|2505.58|2505.08|2510.7|2510.2|2505.08|2504.58|1547
1734597300000|2024-12-19 08:35:00|2505.33|2504.83|2507.45|2506.95|2508.2|2507.7|2505.33|2504.83|486
1734597600000|2024-12-19 08:40:00|2507.68|2507.18|2508.31|2507.81|2509.06|2508.56|2507.31|2506.81|651
1734597900000|2024-12-19 08:45:00|2508.06|2507.56|2508.56|2508.06|2510.56|2510.06|2508.06|2507.56|496
1734598200000|2024-12-19 08:50:00|2508.31|2507.81|2509.93|2509.43|2510.06|2509.56|2507.81|2507.31|334
1734598500000|2024-12-19 08:55:00|2510.06|2509.56|2510.31|2509.81|2512.31|2511.81|2509.81|2509.31|266
1734598800000|2024-12-19 09:00:00|2510.18|2509.68|2507.31|2506.81|2510.81|2510.31|2506.56|2506.06|475
1734599100000|2024-12-19 09:05:00|2507.43|2506.93|2506.31|2505.81|2509.56|2509.06|2506.06|2505.56|414
1734599400000|2024-12-19 09:10:00|2506.06|2505.56|2505.06|2504.56|2506.93|2506.43|2505.06|2504.56|440
1734599700000|2024-12-19 09:15:00|2505.18|2504.68|2501.81|2501.31|2505.43|2504.93|2501.06|2500.56|634
1734600000000|2024-12-19 09:20:00|2501.93|2501.43|2501.31|2500.81|2502.18|2501.68|2499.93|2499.43|395
1734600300000|2024-12-19 09:25:00|2501.18|2500.68|2500.81|2500.31|2502.06|2501.56|2500.18|2499.68|459
1734600600000|2024-12-19 09:30:00|2500.56|2500.06|2497.81|2497.31|2501.31|2500.81|2497.56|2497.06|905
1734600900000|2024-12-19 09:35:00|2497.68|2497.18|2501.31|2500.81|2502.06|2501.56|2497.68|2497.18|473
1734601200000|2024-12-19 09:40:00|2501.18|2500.68|2500.06|2499.56|2501.56|2501.06|2499.31|2498.81|304
1734601500000|2024-12-19 09:45:00|2499.81|2499.31|2497.31|2496.81|2500.68|2500.18|2497.06|2496.56|394
1734601800000|2024-12-19 09:50:00|2497.18|2496.68|2496.31|2495.81|2498.06|2497.56|2496.06|2495.56|405
1734602100000|2024-12-19 09:55:00|2496.18|2495.68|2495.06|2494.56|2496.56|2496.06|2493.31|2492.81|928
1734602400000|2024-12-19 10:00:00|2495.18|2494.68|2496.31|2495.81|2498.43|2497.93|2495.06|2494.56|366
1734602700000|2024-12-19 10:05:00|2496.18|2495.68|2495.68|2495.18|2496.31|2495.81|2494.56|2494.06|347
1734603000000|2024-12-19 10:10:00|2495.56|2495.06|2495.18|2494.68|2495.56|2495.06|2494.06|2493.56|237
1734603300000|2024-12-19 10:15:00|2495.06|2494.56|2493.81|2493.31|2495.93|2495.43|2493.31|2492.81|288
1734603600000|2024-12-19 10:20:00|2493.93|2493.43|2492.81|2492.31|2493.93|2493.43|2492.43|2491.93|351
1734603900000|2024-12-19 10:25:00|2492.68|2492.18|2490.06|2489.56|2492.68|2492.18|2489.56|2489.06|627
1734604200000|2024-12-19 10:30:00|2489.93|2489.43|2488.81|2488.31|2490.06|2489.56|2487.68|2487.18|565
1734604500000|2024-12-19 10:35:00|2488.56|2488.06|2484.56|2484.06|2488.81|2488.31|2484.56|2484.06|593
1734604800000|2024-12-19 10:40:00|2484.31|2483.81|2486.43|2485.93|2487.56|2487.06|2484.31|2483.81|478
1734605100000|2024-12-19 10:45:00|2486.31|2485.81|2485.81|2485.31|2486.81|2486.31|2485.18|2484.68|471
1734605400000|2024-12-19 10:50:00|2485.93|2485.43|2485.81|2485.31|2486.56|2486.06|2485.18|2484.68|314
1734605700000|2024-12-19 10:55:00|2486.06|2485.56|2483.56|2483.06|2487.06|2486.56|2483.31|2482.81|699
1734606000000|2024-12-19 11:00:00|2483.68|2483.18|2485.18|2484.68|2485.56|2485.06|2483.68|2483.18|285
1734606300000|2024-12-19 11:05:00|2485.06|2484.56|2484.81|2484.31|2486.06|2485.56|2483.56|2483.06|377
1734606600000|2024-12-19 11:10:00|2484.93|2484.43|2484.81|2484.31|2486.18|2485.68|2484.31|2483.81|390
1734606900000|2024-12-19 11:15:00|2484.56|2484.06|2484.56|2484.06|2485.31|2484.81|2483.81|2483.31|529
1734607200000|2024-12-19 11:20:00|2484.43|2483.93|2483.81|2483.31|2484.81|2484.31|2483.06|2482.56|234
1734607500000|2024-12-19 11:25:00|2483.93|2483.43|2483.31|2482.81|2485.06|2484.56|2483.06|2482.56|566
1734607800000|2024-12-19 11:30:00|2483.43|2482.93|2482.81|2482.31|2483.81|2483.31|2481.93|2481.43|476
1734608100000|2024-12-19 11:35:00|2482.68|2482.18|2483.81|2483.31|2484.31|2483.81|2481.68|2481.18|1016
1734608400000|2024-12-19 11:40:00|2483.93|2483.43|2484.31|2483.81|2484.43|2483.93|2482.31|2481.81|371
1734608700000|2024-12-19 11:45:00|2484.43|2483.93|2485.06|2484.56|2485.31|2484.81|2483.93|2483.43|300
1734609000000|2024-12-19 11:50:00|2484.93|2484.43|2485.06|2484.56|2486.31|2485.81|2484.68|2484.18|233
1734609300000|2024-12-19 11:55:00|2485.31|2484.81|2485.56|2485.06|2485.68|2485.18|2484.81|2484.31|184
1734609600000|2024-12-19 12:00:00|2485.81|2485.31|2486.68|2486.18|2488.06|2487.56|2485.68|2485.18|255
1734609900000|2024-12-19 12:05:00|2486.93|2486.43|2487.81|2487.31|2488.68|2488.18|2485.93|2485.43|212
1734610200000|2024-12-19 12:10:00|2487.56|2487.06|2489.68|2489.18|2489.81|2489.31|2487.18|2486.68|164
1734610500000|2024-12-19 12:15:00|2489.56|2489.06|2492.06|2491.56|2492.56|2492.06|2489.31|2488.81|276
1734610800000|2024-12-19 12:20:00|2491.81|2491.31|2490.68|2490.18|2492.43|2491.93|2490.43|2489.93|208
1734611100000|2024-12-19 12:25:00|2490.56|2490.06|2490.31|2489.81|2490.93|2490.43|2488.93|2488.43|231
1734611400000|2024-12-19 12:30:00|2490.18|2489.68|2488.81|2488.31|2490.31|2489.81|2488.56|2488.06|1166
1734611700000|2024-12-19 12:35:00|2488.93|2488.43|2489.06|2488.56|2489.81|2489.31|2488.68|2488.18|183
1734612000000|2024-12-19 12:40:00|2488.81|2488.31|2489.56|2489.06|2489.93|2489.43|2488.81|2488.31|177
1734612300000|2024-12-19 12:45:00|2489.43|2488.93|2492.56|2492.06|2492.68|2492.18|2489.31|2488.81|222
1734612600000|2024-12-19 12:50:00|2492.68|2492.18|2491.93|2491.43|2493.06|2492.56|2490.68|2490.18|220
1734612900000|2024-12-19 12:55:00|2491.81|2491.31|2493.91|2493.41|2494.16|2493.66|2491.56|2491.06|348
1734613200000|2024-12-19 13:00:00|2494.03|2493.53|2492.41|2491.91|2494.03|2493.53|2492.41|2491.91|877
1734613500000|2024-12-19 13:05:00|2492.28|2491.78|2491.28|2490.78|2492.66|2492.16|2490.66|2490.16|775
1734613800000|2024-12-19 13:10:00|2491.41|2490.91|2491.41|2490.91|2491.66|2491.16|2490.53|2490.03|740
1734614100000|2024-12-19 13:15:00|2491.66|2491.16|2491.41|2490.91|2492.16|2491.66|2491.16|2490.66|991
1734614400000|2024-12-19 13:20:00|2491.66|2491.16|2492.41|2491.91|2492.53|2492.03|2490.91|2490.41|1348
1734614700000|2024-12-19 13:25:00|2492.53|2492.03|2492.28|2491.78|2492.66|2492.16|2491.78|2491.28|2065
1734615000000|2024-12-19 13:30:00|2492.41|2491.91|2496.41|2495.91|2496.66|2496.16|2492.28|2491.78|1408
1734615300000|2024-12-19 13:35:00|2496.28|2495.78|2493.78|2493.28|2496.28|2495.78|2493.41|2492.91|1446
1734615600000|2024-12-19 13:40:00|2493.66|2493.16|2491.16|2490.66|2494.16|2493.66|2491.16|2490.66|697
1734615900000|2024-12-19 13:45:00|2491.28|2490.78|2491.16|2490.66|2492.66|2492.16|2491.16|2490.66|744
1734616200000|2024-12-19 13:50:00|2491.03|2490.53|2489.66|2489.16|2491.16|2490.66|2488.91|2488.41|766
1734616500000|2024-12-19 13:55:00|2489.53|2489.03|2487.91|2487.41|2490.03|2489.53|2486.91|2486.41|654
1734616800000|2024-12-19 14:00:00|2487.66|2487.16|2487.41|2486.91|2488.78|2488.28|2486.16|2485.66|812
1734617100000|2024-12-19 14:05:00|2487.28|2486.78|2489.78|2489.28|2490.16|2489.66|2487.16|2486.66|707
1734617400000|2024-12-19 14:10:00|2489.91|2489.41|2489.16|2488.66|2490.16|2489.66|2488.53|2488.03|696
1734617700000|2024-12-19 14:15:00|2489.03|2488.53|2487.66|2487.16|2489.16|2488.66|2486.91|2486.41|705
1734618000000|2024-12-19 14:20:00|2487.91|2487.41|2486.16|2485.66|2487.91|2487.41|2485.66|2485.16|700
1734618300000|2024-12-19 14:25:00|2485.91|2485.41|2484.16|2483.66|2486.66|2486.16|2484.16|2483.66|1029
1734618600000|2024-12-19 14:30:00|2484.28|2483.78|2487.41|2486.91|2488.16|2487.66|2483.41|2482.91|1114
1734618900000|2024-12-19 14:35:00|2487.66|2487.16|2484.41|2483.91|2488.16|2487.66|2483.41|2482.91|1015
1734619200000|2024-12-19 14:40:00|2484.28|2483.78|2481.41|2480.91|2485.66|2485.16|2481.41|2480.91|1007
1734619500000|2024-12-19 14:45:00|2481.28|2480.78|2481.91|2481.41|2482.53|2482.03|2479.41|2478.91|1802
1734619800000|2024-12-19 14:50:00|2482.16|2481.66|2481.41|2480.91|2482.66|2482.16|2477.78|2477.28|1444
1734620100000|2024-12-19 14:55:00|2481.66|2481.16|2481.91|2481.41|2482.91|2482.41|2480.66|2480.16|1547
1734620400000|2024-12-19 15:00:00|2482.03|2481.53|2479.66|2479.16|2482.78|2482.28|2479.41|2478.91|1539
1734620700000|2024-12-19 15:05:00|2479.41|2478.91|2478.41|2477.91|2479.41|2478.91|2476.78|2476.28|1246
1734621000000|2024-12-19 15:10:00|2478.16|2477.66|2480.91|2480.41|2482.41|2481.91|2477.91|2477.41|901
1734621300000|2024-12-19 15:15:00|2481.03|2480.53|2478.03|2477.53|2481.03|2480.53|2477.41|2476.91|1334
1734621600000|2024-12-19 15:20:00|2477.91|2477.41|2474.91|2474.41|2478.53|2478.03|2474.41|2473.91|1015
1734621900000|2024-12-19 15:25:00|2475.16|2474.66|2473.41|2472.91|2477.41|2476.91|2473.03|2472.53|1215
1734622200000|2024-12-19 15:30:00|2473.91|2473.41|2473.66|2473.16|2475.16|2474.66|2472.91|2472.41|1163
1734622500000|2024-12-19 15:35:00|2474.16|2473.66|2474.41|2473.91|2476.91|2476.41|2472.41|2471.91|1857
1734622800000|2024-12-19 15:40:00|2474.66|2474.16|2478.16|2477.66|2478.53|2478.03|2473.91|2473.41|1399
1734623100000|2024-12-19 15:45:00|2478.03|2477.53|2479.16|2478.66|2479.16|2478.66|2475.91|2475.41|1326
1734623400000|2024-12-19 15:50:00|2478.91|2478.41|2478.16|2477.66|2480.41|2479.91|2477.91|2477.41|1234
1734623700000|2024-12-19 15:55:00|2477.91|2477.41|2477.16|2476.66|2478.41|2477.91|2475.16|2474.66|1277
1734624000000|2024-12-19 16:00:00|2477.28|2476.78|2476.41|2475.91|2477.66|2477.16|2475.91|2475.41|1260
1734624300000|2024-12-19 16:05:00|2476.53|2476.03|2475.66|2475.16|2477.41|2476.91|2475.41|2474.91|1583
1734624600000|2024-12-19 16:10:00|2475.78|2475.28|2474.16|2473.66|2476.41|2475.91|2474.16|2473.66|1806
1734624900000|2024-12-19 16:15:00|2474.28|2473.78|2476.66|2476.16|2477.16|2476.66|2474.16|2473.66|1625
1734625200000|2024-12-19 16:20:00|2476.91|2476.41|2478.17|2476.67|2478.91|2478.41|2476.41|2475.91|3811
1734625500000|2024-12-19 16:25:00|2478.16|2476.66|2478.83|2477.33|2479.69|2478.19|2478.16|2476.66|1928
1734625800000|2024-12-19 16:30:00|2478.38|2476.88|2478.86|2477.46|2480.11|2478.71|2478.34|2476.84|919
1734626100000|2024-12-19 16:35:00|2478.11|2476.71|2479.86|2478.46|2480.11|2478.71|2477.73|2476.33|252
1734626400000|2024-12-19 16:40:00|2479.48|2478.08|2480.36|2478.96|2480.36|2478.96|2478.98|2477.58|241
1734626700000|2024-12-19 16:45:00|2480.11|2478.71|2479.98|2478.58|2480.36|2478.96|2479.86|2478.46|91
1734627000000|2024-12-19 16:50:00|2480.11|2478.71|2479.36|2477.96|2480.73|2479.33|2478.86|2477.46|142
1734627300000|2024-12-19 16:55:00|2479.48|2478.08|2479.91|2478.41|2481.73|2480.33|2479.48|2478.08|26
1734627600000|2024-12-19 17:00:00|2479.9|2478.4|2478.14|2476.64|2480.35|2478.85|2477.68|2476.18|0
1734627900000|2024-12-19 17:05:00|2478.15|2476.65|2477.26|2475.76|2478.61|2477.11|2476.33|2474.83|0
1734628200000|2024-12-19 17:10:00|2477.25|2475.75|2476.78|2475.28|2477.26|2475.76|2476.33|2474.83|0
1734628500000|2024-12-19 17:15:00|2476.79|2475.29|2476.75|2475.25|2477.24|2475.74|2476.32|2474.82|0
1734628800000|2024-12-19 17:20:00|2476.76|2475.26|2474.82|2473.32|2476.77|2475.27|2474.35|2472.85|0
1734629100000|2024-12-19 17:25:00|2474.81|2473.31|2475.2|2473.7|2476.13|2474.63|2474.74|2473.24|0
1734629400000|2024-12-19 17:30:00|2475.21|2473.71|2476.08|2474.58|2476.1|2474.6|2474.69|2473.19|0
1734629700000|2024-12-19 17:35:00|2476.07|2474.57|2476.21|2474.71|2476.22|2474.72|2475.62|2474.12|0
1734630000000|2024-12-19 17:40:00|2476.2|2474.7|2475.71|2474.21|2476.69|2475.19|2475.28|2473.78|0
1734630300000|2024-12-19 17:45:00|2475.72|2474.22|2476.59|2475.09|2477.1|2475.6|2475.72|2474.22|0
1734630600000|2024-12-19 17:50:00|2476.58|2475.08|2476.61|2475.11|2477.06|2475.56|2476.08|2474.58|0
1734630900000|2024-12-19 17:55:00|2476.6|2475.1|2477.67|2476.17|2477.68|2476.18|2476.6|2475.1|0
1734631200000|2024-12-19 18:00:00|2477.66|2476.16|2475.21|2473.71|2477.66|2476.16|2474.75|2473.25|0
1734631500000|2024-12-19 18:05:00|2475.22|2473.72|2478.06|2476.56|2478.52|2477.02|2475.21|2473.71|0
1734631800000|2024-12-19 18:10:00|2478.05|2476.55|2479.01|2477.51|2479.02|2477.52|2478.05|2476.55|0
1734632100000|2024-12-19 18:15:00|2479|2477.5|2478.99|2477.49|2479.91|2478.41|2478.52|2477.02|0
1734632400000|2024-12-19 18:20:00|2478.98|2477.48|2479.46|2477.96|2479.47|2477.97|2477.17|2475.67|0
1734632700000|2024-12-19 18:25:00|2479.47|2477.97|2481.36|2479.86|2481.37|2479.87|2479.01|2477.51|0
1734633000000|2024-12-19 18:30:00|2481.35|2479.85|2481.43|2479.93|2481.9|2480.4|2480.96|2479.46|0
1734633300000|2024-12-19 18:35:00|2481.44|2479.94|2481.43|2479.93|2482.8|2481.3|2481.43|2479.93|0
1734633600000|2024-12-19 18:40:00|2481.42|2479.92|2480.99|2479.49|2481.93|2480.43|2480.98|2479.48|0
1734633900000|2024-12-19 18:45:00|2480.98|2479.48|2481.45|2479.95|2481.47|2479.97|2480.53|2479.03|0
1734634200000|2024-12-19 18:50:00|2481.46|2479.96|2480.57|2479.07|2481.92|2480.42|2480.56|2479.06|0
1734634500000|2024-12-19 18:55:00|2480.58|2479.08|2482.51|2481.01|2482.51|2481.01|2480.57|2479.07|0
1734634800000|2024-12-19 19:00:00|2482.5|2481|2481.51|2480.01|2482.95|2481.45|2481.03|2479.53|0
1734635100000|2024-12-19 19:05:00|2481.5|2480|2480.1|2478.6|2481.5|2480|2479.64|2478.14|0
1734635400000|2024-12-19 19:10:00|2480.09|2478.59|2479.16|2477.66|2480.09|2478.59|2478.71|2477.21|0
1734635700000|2024-12-19 19:15:00|2479.15|2477.65|2480.02|2478.52|2480.02|2478.52|2478.71|2477.21|0
1734636000000|2024-12-19 19:20:00|2480.01|2478.51|2481.81|2480.31|2481.82|2480.32|2479.06|2477.56|0
1734636300000|2024-12-19 19:25:00|2481.8|2480.3|2480.43|2478.93|2481.81|2480.31|2479.52|2478.02|0
1734636600000|2024-12-19 19:30:00|2480.44|2478.94|2478.98|2477.48|2480.45|2478.95|2478.98|2477.48|0
1734636900000|2024-12-19 19:35:00|2478.99|2477.49|2478.98|2477.48|2479.46|2477.96|2478.51|2477.01|0
1734637200000|2024-12-19 19:40:00|2478.97|2477.47|2478.52|2477.02|2478.98|2477.48|2478.49|2476.99|0
1734637500000|2024-12-19 19:45:00|2478.53|2477.03|2478.07|2476.57|2478.55|2477.05|2478.05|2476.55|0
1734637800000|2024-12-19 19:50:00|2478.29|2476.79|2478.08|2476.58|2479.02|2477.52|2478.07|2476.57|0
1734638100000|2024-12-19 19:55:00|2478.07|2476.57|2478.01|2476.51|2478.55|2477.05|2477.61|2476.11|0
1734638400000|2024-12-19 20:00:00|2478.02|2476.52|2478.88|2477.38|2478.88|2477.38|2477.06|2475.56|0
1734638700000|2024-12-19 20:05:00|2478.87|2477.37|2477.98|2476.48|2478.87|2477.37|2477.96|2476.46|0
1734639000000|2024-12-19 20:10:00|2477.97|2476.47|2477.99|2476.49|2478|2476.5|2476.58|2475.08|0
1734639300000|2024-12-19 20:15:00|2478|2476.5|2478.94|2477.44|2478.94|2477.44|2477.99|2476.49|0
1734639600000|2024-12-19 20:20:00|2478.93|2477.43|2479.02|2477.52|2479.03|2477.53|2478.47|2476.97|0
1734639900000|2024-12-19 20:25:00|2479.01|2477.51|2478.49|2476.99|2479.01|2477.51|2478.03|2476.53|0
1734640200000|2024-12-19 20:30:00|2478.5|2477|2476.15|2474.65|2478.97|2477.47|2476.14|2474.64|0
1734640500000|2024-12-19 20:35:00|2476.16|2474.66|2478.91|2477.41|2478.94|2477.44|2474.7|2473.2|0
1734640800000|2024-12-19 20:40:00|2478.9|2477.4|2478.45|2476.95|2479.43|2477.93|2477.98|2476.48|0
1734641100000|2024-12-19 20:45:00|2478.44|2476.94|2477.26|2475.76|2478.9|2477.4|2477.03|2475.53|0
1734641400000|2024-12-19 20:50:00|2477.04|2475.54|2473.74|2472.24|2477.04|2475.54|2473.71|2472.21|0
1734641700000|2024-12-19 20:55:00|2473.79|2472.29|2474.45|2472.95|2476.08|2474.58|2473.79|2472.29|0
1734642000000|2024-12-19 21:00:00|2475.37|2473.87|2477.09|2475.59|2477.28|2475.78|2474.34|2472.84|0
1734642300000|2024-12-19 21:05:00|2476.96|2475.46|2476.87|2475.37|2476.96|2475.46|2475.27|2473.77|0
1734642600000|2024-12-19 21:10:00|2476.78|2475.28|2474.39|2472.89|2476.96|2475.46|2474.21|2472.71|0
1734642900000|2024-12-19 21:15:00|2474.4|2472.9|2475.21|2473.71|2476.9|2475.4|2474.12|2472.62|0
1734643200000|2024-12-19 21:20:00|2475.26|2473.76|2476.26|2474.76|2477.22|2475.72|2475.26|2473.76|0
1734643500000|2024-12-19 21:25:00|2476.35|2474.85|2476.35|2474.85|2476.81|2475.31|2475.9|2474.4|0
1734643800000|2024-12-19 21:30:00|2476.31|2474.81|2477.38|2475.88|2477.58|2476.08|2476.08|2474.58|0
1734644100000|2024-12-19 21:35:00|2477.33|2475.83|2478.11|2476.61|2478.43|2476.93|2477.33|2475.83|0
1734644400000|2024-12-19 21:40:00|2478.2|2476.7|2477.97|2476.47|2478.43|2476.93|2477.38|2475.88|0
1734644700000|2024-12-19 21:45:00|2477.93|2476.43|2478.52|2477.02|2478.52|2477.02|2477.88|2476.38|0
1734645000000|2024-12-19 21:50:00|2478.43|2476.93|2477.84|2476.34|2478.61|2477.11|2477.75|2476.25|0
1734645300000|2024-12-19 21:55:00|2477.83|2476.33|2477.47|2475.97|2478.2|2476.7|2477.43|2475.93|0
1734645600000|2024-12-19 22:00:00|2477.48|2475.98|2477.84|2476.34|2477.84|2476.34|2477.48|2475.98|0
1734645900000|2024-12-19 22:05:00|2477.83|2476.33|2477.84|2476.34|2477.84|2476.34|2477.61|2476.11|0
1734646200000|2024-12-19 22:10:00|2477.88|2476.38|2478.02|2476.52|2478.11|2476.61|2477.84|2476.34|0
1734646500000|2024-12-19 22:15:00|2478.06|2476.56|2478.06|2476.56|2478.15|2476.65|2478.06|2476.56|0
1734646800000|2024-12-19 22:20:00|2478.11|2476.61|2478.11|2476.61|2478.11|2476.61|2478.06|2476.56|0
1734647100000|2024-12-19 22:25:00|2478.06|2476.56|2477.93|2476.43|2478.06|2476.56|2477.93|2476.43|0
1734647400000|2024-12-19 22:30:00|2477.92|2476.42|2477.79|2476.29|2478.11|2476.61|2477.74|2476.24|0
1734647700000|2024-12-19 22:35:00|2477.78|2476.28|2477.61|2476.11|2477.78|2476.28|2477.47|2475.97|0
1734648000000|2024-12-19 22:40:00|2477.56|2476.06|2477.83|2476.33|2477.92|2476.42|2477.56|2476.06|0
1734648300000|2024-12-19 22:45:00|2477.78|2476.28|2477.56|2476.06|2477.78|2476.28|2477.56|2476.06|0
1734648600000|2024-12-19 22:50:00|2477.69|2476.19|2477.65|2476.15|2477.74|2476.24|2477.42|2475.92|0
1734648900000|2024-12-19 22:55:00|2477.83|2476.33|2478.15|2476.65|2478.24|2476.74|2477.69|2476.19|0
1734649200000|2024-12-19 23:00:00|2478.16|2476.66|2477.55|2476.05|2478.87|2477.37|2477.24|2475.74|0
1734649500000|2024-12-19 23:05:00|2477.37|2475.87|2476.69|2475.19|2477.87|2476.37|2476.55|2475.05|0
1734649800000|2024-12-19 23:10:00|2476.74|2475.24|2477.05|2475.55|2477.33|2475.83|2476.64|2475.14|0
1734650100000|2024-12-19 23:15:00|2477.06|2475.56|2477.78|2476.28|2477.78|2476.28|2477.01|2475.51|0
1734650400000|2024-12-19 23:20:00|2477.69|2476.19|2477.51|2476.01|2478.24|2476.74|2477.24|2475.74|0
1734650700000|2024-12-19 23:25:00|2477.52|2476.02|2477.78|2476.28|2477.97|2476.47|2477.52|2476.02|0
1734651000000|2024-12-19 23:30:00|2477.79|2476.29|2477.83|2476.33|2478.06|2476.56|2476.83|2475.33|0
1734651300000|2024-12-19 23:35:00|2477.78|2476.28|2476|2474.5|2477.87|2476.37|2475.6|2474.1|0
1734651600000|2024-12-19 23:40:00|2475.91|2474.41|2476|2474.5|2476.1|2474.6|2474.87|2473.37|0
1734651900000|2024-12-19 23:45:00|2476.01|2474.51|2475.46|2473.96|2476.55|2475.05|2475.41|2473.91|0
1734652200000|2024-12-19 23:50:00|2475.41|2473.91|2475.41|2473.91|2476|2474.5|2475.32|2473.82|0
1734652500000|2024-12-19 23:55:00|2475.42|2473.92|2475.32|2473.82|2475.5|2474|2474.68|2473.18|0
1734652800000|2024-12-20 00:00:00|2475.41|2473.91|2475.32|2473.82|2476.55|2475.05|2475.32|2473.82|0
1734653100000|2024-12-20 00:05:00|2475.23|2473.73|2472.86|2471.36|2475.32|2473.82|2472.77|2471.27|0
1734653400000|2024-12-20 00:10:00|2472.87|2471.37|2471.64|2470.14|2474.43|2472.93|2470.93|2469.43|0
1734653700000|2024-12-20 00:15:00|2471.55|2470.05|2469.43|2467.93|2472.01|2470.51|2468.51|2467.01|0
1734654000000|2024-12-20 00:20:00|2469.21|2467.71|2469.85|2468.35|2470.11|2468.61|2469.21|2467.71|0
1734654300000|2024-12-20 00:25:00|2469.63|2468.13|2469.42|2467.92|2470.07|2468.57|2469.19|2467.69|0
1734654600000|2024-12-20 00:30:00|2469.43|2467.93|2470.34|2468.84|2470.34|2468.84|2469.2|2467.7|0
1734654900000|2024-12-20 00:35:00|2470.11|2468.61|2467.64|2466.14|2470.56|2469.06|2466.08|2464.58|0
1734655200000|2024-12-20 00:40:00|2467.63|2466.13|2467.79|2466.29|2469.18|2467.68|2467.16|2465.66|0
1734655500000|2024-12-20 00:45:00|2467.8|2466.3|2469.35|2467.85|2469.57|2468.07|2467.34|2465.84|0
1734655800000|2024-12-20 00:50:00|2469.13|2467.63|2467.98|2466.48|2469.58|2468.08|2467.75|2466.25|0
1734656100000|2024-12-20 00:55:00|2468.2|2466.7|2467.98|2466.48|2469.3|2467.8|2467.3|2465.8|0
1734656400000|2024-12-20 01:00:00|2467.76|2466.26|2469.53|2468.03|2469.98|2468.48|2466.86|2465.36|0
1734656700000|2024-12-20 01:05:00|2469.31|2467.81|2467.08|2465.58|2469.54|2468.04|2467.07|2465.57|0
1734657000000|2024-12-20 01:10:00|2467.3|2465.8|2466.41|2464.91|2467.79|2466.29|2465.95|2464.45|0
1734657300000|2024-12-20 01:15:00|2466.4|2464.9|2466.41|2464.91|2467.33|2465.83|2465.96|2464.46|0
1734657600000|2024-12-20 01:20:00|2466.42|2464.92|2466.19|2464.69|2466.42|2464.92|2465.29|2463.79|0
1734657900000|2024-12-20 01:25:00|2466.41|2464.91|2467.07|2465.57|2467.29|2465.79|2465.95|2464.45|0
1734658200000|2024-12-20 01:30:00|2467.29|2465.79|2469.07|2467.57|2469.97|2468.47|2467.07|2465.57|0
1734658500000|2024-12-20 01:35:00|2468.63|2467.13|2468.82|2467.32|2469.52|2468.02|2468.17|2466.67|0
1734658800000|2024-12-20 01:40:00|2468.83|2467.33|2465.94|2464.44|2468.83|2467.33|2465.93|2464.43|0
1734659100000|2024-12-20 01:45:00|2465.95|2464.45|2464.59|2463.09|2465.96|2464.46|2464.58|2463.08|0
1734659400000|2024-12-20 01:50:00|2465.03|2463.53|2464.61|2463.11|2466.17|2464.67|2464.6|2463.1|0
1734659700000|2024-12-20 01:55:00|2464.62|2463.12|2461.24|2459.74|2465.05|2463.55|2461.01|2459.51|0
1734660000000|2024-12-20 02:00:00|2461.46|2459.96|2460.54|2459.04|2461.46|2459.96|2459.84|2458.34|0
1734660300000|2024-12-20 02:05:00|2460.76|2459.26|2459.54|2458.04|2460.99|2459.49|2459.31|2457.81|0
1734660600000|2024-12-20 02:10:00|2459.55|2458.05|2459.32|2457.82|2460.88|2459.38|2459.09|2457.59|0
1734660900000|2024-12-20 02:15:00|2459.54|2458.04|2459.51|2458.01|2459.96|2458.46|2458.62|2457.12|0
1734661200000|2024-12-20 02:20:00|2459.28|2457.78|2459.92|2458.42|2460.83|2459.33|2459.28|2457.78|0
1734661500000|2024-12-20 02:25:00|2459.93|2458.43|2461.08|2459.58|2461.3|2459.8|2459.92|2458.42|0
1734661800000|2024-12-20 02:30:00|2461.3|2459.8|2459.5|2458|2461.3|2459.8|2459.28|2457.78|0
1734662100000|2024-12-20 02:35:00|2459.51|2458.01|2460.63|2459.13|2460.86|2459.36|2459.06|2457.56|0
1734662400000|2024-12-20 02:40:00|2460.85|2459.35|2459.98|2458.48|2460.85|2459.35|2459.51|2458.01|0
1734662700000|2024-12-20 02:45:00|2461.02|2459.52|2461.69|2460.19|2462.35|2460.85|2461.02|2459.52|0
1734663000000|2024-12-20 02:50:00|2461.7|2460.2|2462.15|2460.65|2462.6|2461.1|2461.25|2459.75|0
1734663300000|2024-12-20 02:55:00|2462.16|2460.66|2461.71|2460.21|2462.16|2460.66|2461.04|2459.54|0
1734663600000|2024-12-20 03:00:00|2460.9|2459.4|2459.13|2457.63|2461.36|2459.86|2459.13|2457.63|0
1734663900000|2024-12-20 03:05:00|2459.14|2457.64|2459.35|2457.85|2460.03|2458.53|2459.13|2457.63|0
1734664200000|2024-12-20 03:10:00|2459.13|2457.63|2458.67|2457.17|2460.03|2458.53|2458.67|2457.17|0
1734664500000|2024-12-20 03:15:00|2458.68|2457.18|2458.68|2457.18|2459.57|2458.07|2458.67|2457.17|0
1734664800000|2024-12-20 03:20:00|2458.69|2457.19|2459.34|2457.84|2460.04|2458.54|2458.68|2457.18|0
1734665100000|2024-12-20 03:25:00|2459.33|2457.83|2458.42|2456.92|2459.55|2458.05|2458.42|2456.92|0
1734665400000|2024-12-20 03:30:00|2458.41|2456.91|2457.04|2455.54|2458.85|2457.35|2457.03|2455.53|0
1734665700000|2024-12-20 03:35:00|2457.05|2455.55|2457.26|2455.76|2457.95|2456.45|2457.04|2455.54|0
1734666000000|2024-12-20 03:40:00|2457.27|2455.77|2454.74|2453.24|2457.49|2455.99|2454.29|2452.79|0
1734666300000|2024-12-20 03:45:00|2454.73|2453.23|2454.49|2452.99|2454.73|2453.23|2453.83|2452.33|0
1734666600000|2024-12-20 03:50:00|2454.71|2453.21|2454.73|2453.23|2455.62|2454.12|2454.28|2452.78|0
1734666900000|2024-12-20 03:55:00|2454.95|2453.45|2455.17|2453.67|2455.61|2454.11|2454.27|2452.77|0
1734667200000|2024-12-20 04:00:00|2455.61|2454.11|2458.53|2457.03|2458.53|2457.03|2455.61|2454.11|0
1734667500000|2024-12-20 04:05:00|2458.52|2457.02|2458.98|2457.48|2459.43|2457.93|2458.07|2456.57|0
1734667800000|2024-12-20 04:10:00|2458.99|2457.49|2458.55|2457.05|2459.44|2457.94|2458.55|2457.05|0
1734668100000|2024-12-20 04:15:00|2458.77|2457.27|2456.54|2455.04|2458.77|2457.27|2456.31|2454.81|0
1734668400000|2024-12-20 04:20:00|2456.32|2454.82|2457.66|2456.16|2457.88|2456.38|2455.87|2454.37|0
1734668700000|2024-12-20 04:25:00|2457.65|2456.15|2457.21|2455.71|2458.1|2456.6|2456.75|2455.25|0
1734669000000|2024-12-20 04:30:00|2457.22|2455.72|2457.2|2455.7|2458.1|2456.6|2456.76|2455.26|0
1734669300000|2024-12-20 04:35:00|2457.21|2455.71|2457.65|2456.15|2458.1|2456.6|2457.2|2455.7|0
1734669600000|2024-12-20 04:40:00|2457.66|2456.16|2457.46|2455.96|2457.68|2456.18|2457.24|2455.74|0
1734669900000|2024-12-20 04:45:00|2457.24|2455.74|2459.91|2458.41|2459.91|2458.41|2457.23|2455.73|0
1734670200000|2024-12-20 04:50:00|2459.9|2458.4|2460.79|2459.29|2460.8|2459.3|2459.9|2458.4|0
1734670500000|2024-12-20 04:55:00|2460.8|2459.3|2461.71|2460.21|2461.71|2460.21|2460.36|2458.86|0
1734670800000|2024-12-20 05:00:00|2461.72|2460.22|2461.72|2460.22|2461.72|2460.22|2461.25|2459.75|0
1734671100000|2024-12-20 05:05:00|2461.71|2460.21|2462.17|2460.67|2462.17|2460.67|2461.27|2459.77|0
1734671400000|2024-12-20 05:10:00|2461.73|2460.23|2462.4|2460.9|2462.85|2461.35|2461.72|2460.22|0
1734671700000|2024-12-20 05:15:00|2462.18|2460.68|2461.28|2459.78|2462.4|2460.9|2460.38|2458.88|0
1734672000000|2024-12-20 05:20:00|2461.72|2460.22|2462.83|2461.33|2463.51|2462.01|2461.72|2460.22|0
1734672300000|2024-12-20 05:25:00|2462.61|2461.11|2461.28|2459.78|2462.83|2461.33|2461.28|2459.78|0
1734672600000|2024-12-20 05:30:00|2460.84|2459.34|2460.38|2458.88|2461.3|2459.8|2460.38|2458.88|0
1734672900000|2024-12-20 05:35:00|2460.39|2458.89|2460.83|2459.33|2460.84|2459.34|2460.38|2458.88|0
1734673200000|2024-12-20 05:40:00|2460.82|2459.32|2462.18|2460.68|2462.62|2461.12|2460.82|2459.32|0
1734673500000|2024-12-20 05:45:00|2462.17|2460.67|2461.06|2459.56|2462.17|2460.67|2461.06|2459.56|0
1734673800000|2024-12-20 05:50:00|2461.07|2459.57|2461.52|2460.02|2461.96|2460.46|2460.84|2459.34|0
1734674100000|2024-12-20 05:55:00|2461.74|2460.24|2462.23|2460.73|2462.45|2460.95|2461.52|2460.02|0
1734674400000|2024-12-20 06:00:00|2462.22|2460.72|2462.44|2460.94|2463.33|2461.83|2462|2460.5|0
1734674700000|2024-12-20 06:05:00|2462|2460.5|2459.32|2457.82|2462.45|2460.95|2458.42|2456.92|0
1734675000000|2024-12-20 06:10:00|2459.31|2457.81|2460.66|2459.16|2460.66|2459.16|2457.49|2455.99|0
1734675300000|2024-12-20 06:15:00|2460.67|2459.17|2462.46|2460.96|2462.46|2460.96|2460.66|2459.16|0
1734675600000|2024-12-20 06:20:00|2462.68|2461.18|2462.47|2460.97|2462.68|2461.18|2460.68|2459.18|0
1734675900000|2024-12-20 06:25:00|2462.02|2460.52|2462.34|2460.84|2463.24|2461.74|2461.91|2460.41|0
1734676200000|2024-12-20 06:30:00|2462.35|2460.85|2462.13|2460.63|2462.8|2461.3|2461.9|2460.4|0
1734676500000|2024-12-20 06:35:00|2462.35|2460.85|2462.21|2460.71|2462.87|2461.37|2461.54|2460.04|0
1734676800000|2024-12-20 06:40:00|2461.99|2460.49|2461.37|2459.87|2462.44|2460.94|2460.23|2458.73|0
1734677100000|2024-12-20 06:45:00|2461.59|2460.09|2462.01|2460.51|2462.46|2460.96|2461.59|2460.09|0
1734677400000|2024-12-20 06:50:00|2462|2460.5|2462.92|2461.42|2463.36|2461.86|2462|2460.5|0
1734677700000|2024-12-20 06:55:00|2462.93|2461.43|2464.09|2462.59|2464.29|2462.79|2462.93|2461.43|0
1734678000000|2024-12-20 07:00:00|2464.11|2462.61|2466.09|2464.59|2467.01|2465.51|2463|2461.5|0
1734678300000|2024-12-20 07:05:00|2466.1|2464.6|2465.22|2463.72|2466.55|2465.05|2465.19|2463.69|0
1734678600000|2024-12-20 07:10:00|2465.2|2463.7|2465.62|2464.12|2465.63|2464.13|2463.84|2462.34|0
1734678900000|2024-12-20 07:15:00|2465.18|2463.68|2464.64|2463.14|2466.04|2464.54|2463.3|2461.8|0
1734679200000|2024-12-20 07:20:00|2464.65|2463.15|2464|2462.5|2465.99|2464.49|2462.9|2461.4|0
1734679500000|2024-12-20 07:25:00|2464.01|2462.51|2463.78|2462.28|2464.01|2462.51|2462.89|2461.39|0
1734679800000|2024-12-20 07:30:00|2463.77|2462.27|2461.16|2459.76|2464.04|2462.64|2460.66|2459.26|68
1734680100000|2024-12-20 07:35:00|2461.66|2460.26|2462.54|2461.14|2462.54|2461.14|2461.41|2460.01|17
1734680400000|2024-12-20 07:40:00|2462.41|2461.01|2463.16|2461.76|2464.41|2463.01|2462.16|2460.76|43
1734680700000|2024-12-20 07:45:00|2463.29|2461.89|2463.54|2462.14|2463.66|2462.26|2462.41|2461.01|33
1734681000000|2024-12-20 07:50:00|2463.41|2462.01|2463.04|2461.64|2464.54|2463.14|2462.66|2461.26|49
1734681300000|2024-12-20 07:55:00|2463.09|2461.59|2465.87|2464.37|2465.88|2464.38|2462.64|2461.14|0
1734681600000|2024-12-20 08:00:00|2464.55|2463.05|2458.09|2457.59|2465.88|2464.38|2454.71|2454.21|4277
1734681900000|2024-12-20 08:05:00|2458.34|2457.84|2458.21|2457.71|2459.84|2459.34|2452.34|2451.84|3701
1734682200000|2024-12-20 08:10:00|2458.34|2457.84|2457.34|2456.84|2461.34|2460.84|2456.84|2456.34|2551
1734682500000|2024-12-20 08:15:00|2457.21|2456.71|2454.59|2454.09|2457.34|2456.84|2454.09|2453.59|1949
1734682800000|2024-12-20 08:20:00|2454.71|2454.21|2456.34|2455.84|2457.34|2456.84|2454.09|2453.59|1953
1734683100000|2024-12-20 08:25:00|2456.59|2456.09|2455.84|2455.34|2457.34|2456.84|2454.46|2453.96|1421
1734683400000|2024-12-20 08:30:00|2456.09|2455.59|2456.09|2455.59|2458.09|2457.59|2455.34|2454.84|2292
1734683700000|2024-12-20 08:35:00|2456.34|2455.84|2451.34|2450.84|2456.84|2456.34|2451.09|2450.59|1884
1734684000000|2024-12-20 08:40:00|2451.59|2451.09|2448.34|2447.84|2452.09|2451.59|2448.09|2447.59|1311
1734684300000|2024-12-20 08:45:00|2448.59|2448.09|2451.09|2450.59|2451.34|2450.84|2448.59|2448.09|1348
1734684600000|2024-12-20 08:50:00|2450.96|2450.46|2451.84|2451.34|2452.34|2451.84|2449.96|2449.46|1128
1734684900000|2024-12-20 08:55:00|2451.96|2451.46|2452.21|2451.71|2455.09|2454.59|2451.59|2451.09|1195
1734685200000|2024-12-20 09:00:00|2452.59|2452.09|2451.59|2451.09|2453.59|2453.09|2450.09|2449.59|919
1734685500000|2024-12-20 09:05:00|2451.84|2451.34|2450.59|2450.09|2452.84|2452.34|2450.59|2450.09|1099
1734685800000|2024-12-20 09:10:00|2451.09|2450.59|2450.09|2449.59|2451.96|2451.46|2449.34|2448.84|1240
1734686100000|2024-12-20 09:15:00|2450.34|2449.84|2451.84|2451.34|2452.34|2451.84|2449.96|2449.46|1107
1734686400000|2024-12-20 09:20:00|2452.09|2451.59|2450.34|2449.84|2452.21|2451.71|2450.34|2449.84|862
1734686700000|2024-12-20 09:25:00|2450.59|2450.09|2451.84|2451.34|2452.84|2452.34|2450.59|2450.09|816
1734687000000|2024-12-20 09:30:00|2451.96|2451.46|2451.96|2451.46|2454.34|2453.84|2451.09|2450.59|997
1734687300000|2024-12-20 09:35:00|2452.09|2451.59|2451.84|2451.34|2452.84|2452.34|2449.59|2449.09|1085
1734687600000|2024-12-20 09:40:00|2451.96|2451.46|2450.96|2450.46|2452.59|2452.09|2450.96|2450.46|568
1734687900000|2024-12-20 09:45:00|2451.09|2450.59|2450.84|2450.34|2452.84|2452.34|2450.84|2450.34|808
1734688200000|2024-12-20 09:50:00|2451.09|2450.59|2450.09|2449.59|2451.09|2450.59|2449.09|2448.59|690
1734688500000|2024-12-20 09:55:00|2450.34|2449.84|2450.84|2450.34|2451.59|2451.09|2448.84|2448.34|818
1734688800000|2024-12-20 10:00:00|2451.09|2450.59|2452.34|2451.84|2452.71|2452.21|2450.84|2450.34|835
1734689100000|2024-12-20 10:05:00|2452.59|2452.09|2451.09|2450.59|2452.84|2452.34|2450.09|2449.59|761
1734689400000|2024-12-20 10:10:00|2451.34|2450.84|2445.71|2445.21|2451.84|2451.34|2445.34|2444.84|772
1734689700000|2024-12-20 10:15:00|2445.84|2445.34|2445.59|2445.09|2447.34|2446.84|2445.34|2444.84|808
1734690000000|2024-12-20 10:20:00|2445.71|2445.21|2444.34|2443.84|2445.84|2445.34|2443.09|2442.59|1778
1734690300000|2024-12-20 10:25:00|2444.59|2444.09|2445.34|2444.84|2446.09|2445.59|2444.59|2444.09|733
1734690600000|2024-12-20 10:30:00|2445.59|2445.09|2445.84|2445.34|2447.09|2446.59|2445.21|2444.71|590
1734690900000|2024-12-20 10:35:00|2445.96|2445.46|2445.59|2445.09|2446.84|2446.34|2444.34|2443.84|596
1734691200000|2024-12-20 10:40:00|2445.84|2445.34|2444.09|2443.59|2446.34|2445.84|2442.34|2441.84|766
1734691500000|2024-12-20 10:45:00|2444.21|2443.71|2444.71|2444.21|2445.34|2444.84|2442.21|2441.71|699
1734691800000|2024-12-20 10:50:00|2444.84|2444.34|2443.84|2443.34|2445.34|2444.84|2442.34|2441.84|2096
1734692100000|2024-12-20 10:55:00|2443.59|2443.09|2443.34|2442.84|2445.96|2445.46|2443.21|2442.71|1625
1734692400000|2024-12-20 11:00:00|2443.59|2443.09|2442.34|2441.84|2445.59|2445.09|2441.59|2441.09|1247
1734692700000|2024-12-20 11:05:00|2442.21|2441.71|2442.84|2442.34|2444.96|2444.46|2442.09|2441.59|752
1734693000000|2024-12-20 11:10:00|2442.59|2442.09|2441.59|2441.09|2442.84|2442.34|2439.84|2439.34|1385
1734693300000|2024-12-20 11:15:00|2441.34|2440.84|2441.84|2441.34|2442.59|2442.09|2441.09|2440.59|924
1734693600000|2024-12-20 11:20:00|2442.09|2441.59|2441.59|2441.09|2443.59|2443.09|2441.09|2440.59|628
1734693900000|2024-12-20 11:25:00|2441.46|2440.96|2441.84|2441.34|2442.34|2441.84|2440.46|2439.96|815
1734694200000|2024-12-20 11:30:00|2442.09|2441.59|2441.09|2440.59|2442.34|2441.84|2440.84|2440.34|725
1734694500000|2024-12-20 11:35:00|2440.96|2440.46|2439.96|2439.46|2441.09|2440.59|2438.84|2438.34|1058
1734694800000|2024-12-20 11:40:00|2440.09|2439.59|2439.59|2439.09|2441.09|2440.59|2439.46|2438.96|514
1734695100000|2024-12-20 11:45:00|2439.34|2438.84|2440.59|2440.09|2441.09|2440.59|2439.21|2438.71|558
1734695400000|2024-12-20 11:50:00|2440.84|2440.34|2439.09|2438.59|2441.09|2440.59|2438.96|2438.46|376
1734695700000|2024-12-20 11:55:00|2438.96|2438.46|2436.96|2436.46|2439.84|2439.34|2436.59|2436.09|858
1734696000000|2024-12-20 12:00:00|2437.34|2436.84|2438.34|2437.84|2438.46|2437.96|2435.34|2434.84|1082
1734696300000|2024-12-20 12:05:00|2438.59|2438.09|2436.09|2435.59|2438.59|2438.09|2435.84|2435.34|1008
1734696600000|2024-12-20 12:10:00|2436.34|2435.84|2436.09|2435.59|2437.34|2436.84|2435.84|2435.34|801
1734696900000|2024-12-20 12:15:00|2436.34|2435.84|2434.71|2434.21|2437.59|2437.09|2433.34|2432.84|943
1734697200000|2024-12-20 12:20:00|2434.84|2434.34|2435.34|2434.84|2436.59|2436.09|2434.34|2433.84|491
1734697500000|2024-12-20 12:25:00|2435.46|2434.96|2434.84|2434.34|2435.71|2435.21|2433.09|2432.59|1014
1734697800000|2024-12-20 12:30:00|2434.71|2434.21|2435.59|2435.09|2437.84|2437.34|2434.09|2433.59|562
1734698100000|2024-12-20 12:35:00|2435.71|2435.21|2438.34|2437.84|2438.59|2438.09|2435.34|2434.84|473
1734698400000|2024-12-20 12:40:00|2438.09|2437.59|2439.34|2438.84|2440.34|2439.84|2438.09|2437.59|391
1734698700000|2024-12-20 12:45:00|2439.21|2438.71|2440.21|2439.71|2441.09|2440.59|2439.09|2438.59|505
1734699000000|2024-12-20 12:50:00|2440.09|2439.59|2439.59|2439.09|2440.34|2439.84|2438.34|2437.84|462
1734699300000|2024-12-20 12:55:00|2439.34|2438.84|2439.59|2439.09|2440.59|2440.09|2438.84|2438.34|565
1734699600000|2024-12-20 13:00:00|2439.71|2439.21|2439.71|2439.21|2440.09|2439.59|2437.59|2437.09|667
1734699900000|2024-12-20 13:05:00|2439.84|2439.34|2438.84|2438.34|2439.84|2439.34|2438.21|2437.71|492
1734700200000|2024-12-20 13:10:00|2438.96|2438.46|2440.09|2439.59|2440.59|2440.09|2438.84|2438.34|550
1734700500000|2024-12-20 13:15:00|2439.84|2439.34|2439.34|2438.84|2440.34|2439.84|2439.34|2438.84|575
1734700800000|2024-12-20 13:20:00|2439.09|2438.59|2438.09|2437.59|2439.84|2439.34|2436.46|2435.96|768
1734701100000|2024-12-20 13:25:00|2437.96|2437.46|2437.96|2437.46|2439.09|2438.59|2437.59|2437.09|545
1734701400000|2024-12-20 13:30:00|2437.84|2437.34|2444.84|2444.34|2446.59|2446.09|2437.84|2437.34|1919
1734701700000|2024-12-20 13:35:00|2444.96|2444.46|2443.84|2443.34|2446.59|2446.09|2443.84|2443.34|732
1734702000000|2024-12-20 13:40:00|2443.96|2443.46|2445.84|2445.34|2446.21|2445.71|2443.09|2442.59|775
1734702300000|2024-12-20 13:45:00|2445.59|2445.09|2444.84|2444.34|2446.59|2446.09|2444.84|2444.34|761
1734702600000|2024-12-20 13:50:00|2444.59|2444.09|2439.21|2438.71|2444.59|2444.09|2438.96|2438.46|2780
1734702900000|2024-12-20 13:55:00|2439.09|2438.59|2436.59|2436.09|2439.59|2439.09|2436.34|2435.84|1914
1734703200000|2024-12-20 14:00:00|2436.34|2435.84|2438.09|2437.59|2438.09|2437.59|2434.46|2433.96|1979
1734703500000|2024-12-20 14:05:00|2438.34|2437.84|2438.59|2438.09|2439.09|2438.59|2437.34|2436.84|874
1734703800000|2024-12-20 14:10:00|2438.84|2438.34|2438.84|2438.34|2439.34|2438.84|2437.84|2437.34|737
1734704100000|2024-12-20 14:15:00|2438.59|2438.09|2439.46|2438.96|2440.34|2439.84|2438.59|2438.09|746
1734704400000|2024-12-20 14:20:00|2439.59|2439.09|2438.34|2437.84|2439.84|2439.34|2437.84|2437.34|963
1734704700000|2024-12-20 14:25:00|2438.59|2438.09|2441.34|2440.84|2441.84|2441.34|2438.59|2438.09|1149
1734705000000|2024-12-20 14:30:00|2441.59|2441.09|2447.09|2446.59|2448.21|2447.71|2441.59|2441.09|1379
1734705300000|2024-12-20 14:35:00|2446.96|2446.46|2452.34|2451.84|2452.84|2452.34|2446.96|2446.46|1321
1734705600000|2024-12-20 14:40:00|2452.09|2451.59|2454.71|2454.21|2454.71|2454.21|2451.59|2451.09|1535
1734705900000|2024-12-20 14:45:00|2454.59|2454.09|2454.09|2453.59|2455.84|2455.34|2450.84|2450.34|1484
1734706200000|2024-12-20 14:50:00|2454.34|2453.84|2453.34|2452.84|2455.59|2455.09|2451.84|2451.34|1313
1734706500000|2024-12-20 14:55:00|2453.21|2452.71|2451.71|2451.21|2453.59|2453.09|2450.71|2450.21|1741
1734706800000|2024-12-20 15:00:00|2451.96|2451.46|2456.84|2456.34|2456.84|2456.34|2451.96|2451.46|1835
1734707100000|2024-12-20 15:05:00|2456.96|2456.46|2456.84|2456.34|2458.96|2458.46|2456.59|2456.09|1710
1734707400000|2024-12-20 15:10:00|2457.09|2456.59|2458.59|2458.09|2459.59|2459.09|2455.34|2454.84|1212
1734707700000|2024-12-20 15:15:00|2458.34|2457.84|2461.09|2460.59|2462.09|2461.59|2458.34|2457.84|1103
1734708000000|2024-12-20 15:20:00|2460.84|2460.34|2461.84|2461.34|2461.84|2461.34|2460.34|2459.84|996
1734708300000|2024-12-20 15:25:00|2461.59|2461.09|2463.09|2462.59|2464.59|2464.09|2461.34|2460.84|1222
1734708600000|2024-12-20 15:30:00|2463.34|2462.84|2464.34|2463.84|2465.84|2465.34|2463.34|2462.84|1281
1734708900000|2024-12-20 15:35:00|2464.21|2463.71|2465.09|2464.59|2465.84|2465.34|2463.09|2462.59|1307
1734709200000|2024-12-20 15:40:00|2465.34|2464.84|2466.09|2465.59|2466.59|2466.09|2464.09|2463.59|1150
1734709500000|2024-12-20 15:45:00|2466.21|2465.71|2466.09|2465.59|2466.59|2466.09|2464.84|2464.34|2076
1734709800000|2024-12-20 15:50:00|2466.34|2465.84|2468.59|2468.09|2468.84|2468.34|2466.09|2465.59|1902
1734710100000|2024-12-20 15:55:00|2468.84|2468.34|2466.84|2466.34|2468.84|2468.34|2466.59|2466.09|1397
1734710400000|2024-12-20 16:00:00|2466.59|2466.09|2470.84|2470.34|2471.09|2470.59|2465.84|2465.34|1837
1734710700000|2024-12-20 16:05:00|2471.09|2470.59|2471.09|2470.59|2471.59|2471.09|2469.59|2469.09|1837
1734711000000|2024-12-20 16:10:00|2471.34|2470.84|2472.09|2471.59|2472.84|2472.34|2470.59|2470.09|2282
1734711300000|2024-12-20 16:15:00|2471.84|2471.34|2472.84|2472.34|2474.21|2473.71|2471.34|2470.84|2584
1734711600000|2024-12-20 16:20:00|2472.59|2472.09|2471.64|2470.14|2472.84|2472.34|2469.96|2469.46|3679
1734711900000|2024-12-20 16:25:00|2471.63|2470.13|2471.45|2469.95|2472.48|2470.98|2470.51|2469.01|2244
1734712200000|2024-12-20 16:30:00|2471.44|2469.94|2473.04|2471.64|2475.04|2473.64|2471.44|2469.94|1693
1734712500000|2024-12-20 16:35:00|2473.29|2471.89|2475.04|2473.64|2475.04|2473.64|2473.29|2471.89|2239
1734712800000|2024-12-20 16:40:00|2474.29|2472.89|2474.66|2473.26|2475.91|2474.51|2474.29|2472.89|207
1734713100000|2024-12-20 16:45:00|2474.41|2473.01|2474.04|2472.64|2475.04|2473.64|2472.91|2471.51|1244
1734713400000|2024-12-20 16:50:00|2474.16|2472.76|2473.04|2471.64|2474.41|2473.01|2472.79|2471.39|24
1734713700000|2024-12-20 16:55:00|2473.16|2471.76|2474.59|2473.09|2474.59|2473.14|2473.16|2471.76|156
1734714000000|2024-12-20 17:00:00|2474.58|2473.08|2474.13|2472.63|2475.04|2473.54|2473.63|2472.13|0
1734714300000|2024-12-20 17:05:00|2474.14|2472.64|2475.53|2474.03|2475.54|2474.04|2474.12|2472.62|0
1734714600000|2024-12-20 17:10:00|2475.54|2474.04|2476.88|2475.38|2477.32|2475.82|2475.09|2473.59|0
1734714900000|2024-12-20 17:15:00|2476.87|2475.37|2476.9|2475.4|2476.9|2475.4|2475.53|2474.03|0
1734715200000|2024-12-20 17:20:00|2476.89|2475.39|2477.8|2476.3|2477.81|2476.31|2476.42|2474.92|0
1734715500000|2024-12-20 17:25:00|2477.36|2475.86|2478.76|2477.26|2479.22|2477.72|2476.9|2475.4|0
1734715800000|2024-12-20 17:30:00|2478.75|2477.25|2476.4|2474.9|2479.19|2477.69|2475.45|2473.95|0
1734716100000|2024-12-20 17:35:00|2476.39|2474.89|2479.13|2477.63|2479.15|2477.65|2475.94|2474.44|0
1734716400000|2024-12-20 17:40:00|2479.14|2477.64|2477.76|2476.26|2479.58|2478.08|2477.74|2476.24|0
1734716700000|2024-12-20 17:45:00|2477.77|2476.27|2478.65|2477.15|2478.65|2477.15|2477.23|2475.73|0
1734717000000|2024-12-20 17:50:00|2478.66|2477.16|2478.64|2477.14|2478.67|2477.17|2477.7|2476.2|0
1734717300000|2024-12-20 17:55:00|2478.63|2477.13|2477.67|2476.17|2479.1|2477.6|2477.66|2476.16|0
1734717600000|2024-12-20 18:00:00|2477.66|2476.16|2476.22|2474.72|2478.11|2476.61|2476.22|2474.72|0
1734717900000|2024-12-20 18:05:00|2476.23|2474.73|2475.73|2474.23|2477.1|2475.6|2475.73|2474.23|0
1734718200000|2024-12-20 18:10:00|2475.74|2474.24|2476.16|2474.66|2476.18|2474.68|2475.28|2473.78|0
1734718500000|2024-12-20 18:15:00|2476.17|2474.67|2474.87|2473.37|2476.17|2474.67|2473.4|2471.9|0
1734718800000|2024-12-20 18:20:00|2474.65|2473.15|2475.03|2473.53|2475.04|2473.54|2473.22|2471.72|0
1734719100000|2024-12-20 18:25:00|2475.02|2473.52|2474.07|2472.57|2475.48|2473.98|2473.64|2472.14|0
1734719400000|2024-12-20 18:30:00|2474.08|2472.58|2475|2473.5|2475.48|2473.98|2474.07|2472.57|0
1734719700000|2024-12-20 18:35:00|2474.99|2473.49|2474.03|2472.53|2475.42|2473.92|2473.57|2472.07|0
1734720000000|2024-12-20 18:40:00|2474.04|2472.54|2474.47|2472.97|2474.94|2473.44|2473.56|2472.06|0
1734720300000|2024-12-20 18:45:00|2474.25|2472.75|2473.11|2471.61|2474.48|2472.98|2473.1|2471.6|0
1734720600000|2024-12-20 18:50:00|2473.1|2471.6|2475.21|2473.71|2475.43|2473.93|2472.65|2471.15|0
1734720900000|2024-12-20 18:55:00|2474.99|2473.49|2473.54|2472.04|2475.91|2474.41|2473.52|2472.02|0
1734721200000|2024-12-20 19:00:00|2473.53|2472.03|2473.5|2472|2474|2472.5|2473.29|2471.79|0
1734721500000|2024-12-20 19:05:00|2473.49|2471.99|2473.52|2472.02|2473.98|2472.48|2472.57|2471.07|0
1734721800000|2024-12-20 19:10:00|2473.53|2472.03|2473.96|2472.46|2473.98|2472.48|2473.48|2471.98|0
1734722100000|2024-12-20 19:15:00|2473.74|2472.24|2474.44|2472.94|2474.89|2473.39|2473.49|2471.99|0
1734722400000|2024-12-20 19:20:00|2474.43|2472.93|2474.9|2473.4|2475.36|2473.86|2473.96|2472.46|0
1734722700000|2024-12-20 19:25:00|2474.91|2473.41|2476.76|2475.26|2476.76|2475.26|2474.89|2473.39|0
1734723000000|2024-12-20 19:30:00|2476.75|2475.25|2477.72|2476.22|2477.92|2476.42|2476.52|2475.02|0
1734723300000|2024-12-20 19:35:00|2477.71|2476.21|2477.23|2475.73|2478.18|2476.68|2477.23|2475.73|0
1734723600000|2024-12-20 19:40:00|2477.24|2475.74|2477.2|2475.7|2477.68|2476.18|2476.76|2475.26|0
1734723900000|2024-12-20 19:45:00|2477.19|2475.69|2476.25|2474.75|2477.21|2475.71|2476.25|2474.75|0
1734724200000|2024-12-20 19:50:00|2476.26|2474.76|2474.9|2473.4|2476.28|2474.78|2474.86|2473.36|0
1734724500000|2024-12-20 19:55:00|2475.35|2473.85|2474.89|2473.39|2475.81|2474.31|2474.87|2473.37|0
1734724800000|2024-12-20 20:00:00|2474.9|2473.4|2474.91|2473.41|2475.82|2474.32|2474.9|2473.4|0
1734725100000|2024-12-20 20:05:00|2474.92|2473.42|2474|2472.5|2475.39|2473.89|2474|2472.5|0
1734725400000|2024-12-20 20:10:00|2474.01|2472.51|2473.55|2472.05|2474.03|2472.53|2473.54|2472.04|0
1734725700000|2024-12-20 20:15:00|2473.54|2472.04|2473.1|2471.6|2474.01|2472.51|2472.65|2471.15|0
1734726000000|2024-12-20 20:20:00|2473.09|2471.59|2472.18|2470.68|2473.1|2471.6|2471.25|2469.75|0
1734726300000|2024-12-20 20:25:00|2472.17|2470.67|2471.72|2470.22|2473.11|2471.61|2471.71|2470.21|0
1734726600000|2024-12-20 20:30:00|2471.73|2470.23|2467.2|2465.7|2472.19|2470.69|2466.96|2465.46|0
1734726900000|2024-12-20 20:35:00|2467.21|2465.71|2469.6|2468.1|2470.52|2469.02|2467.2|2465.7|0
1734727200000|2024-12-20 20:40:00|2469.61|2468.11|2467.82|2466.32|2470.11|2468.61|2467.32|2465.82|0
1734727500000|2024-12-20 20:45:00|2467.81|2466.31|2468.28|2466.78|2469.69|2468.19|2467.81|2466.31|0
1734727800000|2024-12-20 20:50:00|2468.26|2466.76|2466.4|2464.9|2468.26|2466.76|2465.87|2464.37|0
1734728100000|2024-12-20 20:55:00|2466.39|2464.89|2468.42|2466.92|2468.42|2466.92|2465.91|2464.41|0
1734728400000|2024-12-20 21:00:00|2468.43|2466.93|2471.53|2470.03|2473.76|2472.26|2467.24|2465.74|0
1734728700000|2024-12-20 21:05:00|2471.52|2470.02|2465.61|2464.11|2471.89|2470.39|2465.42|2463.92|0
1734729000000|2024-12-20 21:10:00|2465.65|2464.15|2467.09|2465.59|2467.09|2465.59|2464.96|2463.46|0
1734729300000|2024-12-20 21:15:00|2467.08|2465.58|2465.22|2463.72|2467.73|2466.23|2465.17|2463.67|0
1734729600000|2024-12-20 21:20:00|2465.21|2463.71|2465.26|2463.76|2466.17|2464.67|2464.76|2463.26|0
1734729900000|2024-12-20 21:25:00|2465.25|2463.75|2463.11|2461.61|2465.26|2463.76|2463.11|2461.61|0
1734730200000|2024-12-20 21:30:00|2463.12|2461.62|2464.64|2463.14|2464.69|2463.19|2462.26|2460.76|0
1734730500000|2024-12-20 21:35:00|2464.65|2463.15|2464.69|2463.19|2465.06|2463.56|2463.55|2462.05|0
1734730800000|2024-12-20 21:40:00|2464.6|2463.1|2464.69|2463.19|2465.6|2464.1|2464.14|2462.64|0
1734731100000|2024-12-20 21:45:00|2464.7|2463.2|2464.49|2462.99|2465.42|2463.92|2464.3|2462.8|0
1734731400000|2024-12-20 21:50:00|2464.48|2462.98|2465.22|2463.72|2465.31|2463.81|2464.3|2462.8|0
1734731700000|2024-12-20 21:55:00|2465.31|2463.81|2465.54|2464.04|2465.72|2464.22|2464.85|2463.35|0
1734732000000|2024-12-20 22:00:00|2467.28|2465.78|2467.28|2465.78|2467.28|2465.78|2467.28|2465.78|0
1734908400000|2024-12-22 23:00:00|2476.91|2475.41|2476.76|2475.26|2477.81|2476.31|2475.89|2474.39|0
1734908700000|2024-12-22 23:05:00|2476.8|2475.3|2477.19|2475.69|2478.65|2477.15|2476.71|2475.21|0
1734909000000|2024-12-22 23:10:00|2477.23|2475.73|2476.23|2474.73|2477.37|2475.87|2476.18|2474.68|0
1734909300000|2024-12-22 23:15:00|2476.27|2474.77|2475.59|2474.09|2477.09|2475.59|2475.31|2473.81|0
1734909600000|2024-12-22 23:20:00|2475.54|2474.04|2476.15|2474.65|2476.37|2474.87|2474.95|2473.45|0
1734909900000|2024-12-22 23:25:00|2476.14|2474.64|2475.78|2474.28|2476.19|2474.69|2475.37|2473.87|0
1734910200000|2024-12-22 23:30:00|2475.83|2474.33|2476.01|2474.51|2476.37|2474.87|2475.37|2473.87|0
1734910500000|2024-12-22 23:35:00|2476.05|2474.55|2476.65|2475.15|2476.74|2475.24|2475.32|2473.82|0
1734910800000|2024-12-22 23:40:00|2476.69|2475.19|2475.95|2474.45|2476.91|2475.41|2475.59|2474.09|0
1734911100000|2024-12-22 23:45:00|2475.96|2474.46|2476.36|2474.86|2476.55|2475.05|2475.5|2474|0
1734911400000|2024-12-22 23:50:00|2476.27|2474.77|2476.23|2474.73|2476.91|2475.41|2475.95|2474.45|0
1734911700000|2024-12-22 23:55:00|2476.36|2474.86|2476.91|2475.41|2477.09|2475.59|2476.36|2474.86|0
1734912000000|2024-12-23 00:00:00|2477|2475.5|2475.68|2474.18|2477.32|2475.82|2475.68|2474.18|0
1734912300000|2024-12-23 00:05:00|2475.72|2474.22|2475.4|2473.9|2476.91|2475.41|2475.22|2473.72|0
1734912600000|2024-12-23 00:10:00|2475.36|2473.86|2475.4|2473.9|2476.04|2474.54|2475.13|2473.63|0
1734912900000|2024-12-23 00:15:00|2475.31|2473.81|2471.85|2470.35|2475.59|2474.09|2471.19|2469.69|0
1734913200000|2024-12-23 00:20:00|2471.84|2470.34|2470.97|2469.47|2472.3|2470.8|2470.97|2469.47|0
1734913500000|2024-12-23 00:25:00|2471.19|2469.69|2469.14|2467.64|2471.41|2469.91|2468.69|2467.19|0
1734913800000|2024-12-23 00:30:00|2469.36|2467.86|2469.59|2468.09|2470.04|2468.54|2468.69|2467.19|0
1734914100000|2024-12-23 00:35:00|2469.58|2468.08|2471.38|2469.88|2471.38|2469.88|2469.14|2467.64|0
1734914400000|2024-12-23 00:40:00|2471.39|2469.89|2470.03|2468.53|2471.39|2469.89|2469.59|2468.09|0
1734914700000|2024-12-23 00:45:00|2468.74|2467.24|2471.43|2469.93|2471.44|2469.94|2468.74|2467.24|0
1734915000000|2024-12-23 00:50:00|2471.21|2469.71|2471.41|2469.91|2471.44|2469.94|2470.51|2469.01|0
1734915300000|2024-12-23 00:55:00|2471.42|2469.92|2472.3|2470.8|2472.53|2471.03|2471.4|2469.9|0
1734915600000|2024-12-23 01:00:00|2473.15|2471.65|2470.03|2468.53|2473.15|2471.65|2469.58|2468.08|0
1734915900000|2024-12-23 01:05:00|2470.25|2468.75|2471.82|2470.32|2472.27|2470.77|2470.25|2468.75|0
1734916200000|2024-12-23 01:10:00|2472.04|2470.54|2472.27|2470.77|2473.17|2471.67|2471.82|2470.32|0
1734916500000|2024-12-23 01:15:00|2472.28|2470.78|2472.73|2471.23|2472.74|2471.24|2472.27|2470.77|0
1734916800000|2024-12-23 01:20:00|2472.74|2471.24|2473.17|2471.67|2473.2|2471.7|2472.72|2471.22|0
1734917100000|2024-12-23 01:25:00|2473.18|2471.68|2474.99|2473.49|2474.99|2473.49|2473.18|2471.68|0
1734917400000|2024-12-23 01:30:00|2475.43|2473.93|2474.11|2472.61|2475.43|2473.93|2473.43|2471.93|0
1734917700000|2024-12-23 01:35:00|2474.55|2473.05|2474.55|2473.05|2474.56|2473.06|2474.11|2472.61|0
1734918000000|2024-12-23 01:40:00|2474.54|2473.04|2474.56|2473.06|2474.78|2473.28|2474.54|2473.04|0
1734918300000|2024-12-23 01:45:00|2475|2473.5|2475.01|2473.51|2475.01|2473.51|2474.55|2473.05|0
1734918600000|2024-12-23 01:50:00|2475|2473.5|2476.34|2474.84|2476.34|2474.84|2474.56|2473.06|0
1734918900000|2024-12-23 01:55:00|2476.12|2474.62|2475.92|2474.42|2476.81|2475.31|2475.47|2473.97|0
1734919200000|2024-12-23 02:00:00|2475.91|2474.41|2474.55|2473.05|2476.15|2474.65|2474.55|2473.05|0
1734919500000|2024-12-23 02:05:00|2474.56|2473.06|2474.58|2473.08|2475.47|2473.97|2474.56|2473.06|0
1734919800000|2024-12-23 02:10:00|2474.59|2473.09|2474.56|2473.06|2475.03|2473.53|2474.55|2473.05|0
1734920100000|2024-12-23 02:15:00|2474.55|2473.05|2473.66|2472.16|2474.57|2473.07|2473.66|2472.16|0
1734920400000|2024-12-23 02:20:00|2473.67|2472.17|2474.14|2472.64|2475.03|2473.53|2473.67|2472.17|0
1734920700000|2024-12-23 02:25:00|2474.13|2472.63|2473.68|2472.18|2474.14|2472.64|2473.67|2472.17|0
1734921000000|2024-12-23 02:30:00|2474.12|2472.62|2474.58|2473.08|2475.02|2473.52|2474.12|2472.62|0
1734921300000|2024-12-23 02:35:00|2474.57|2473.07|2475.04|2473.54|2475.47|2473.97|2474.57|2473.07|0
1734921600000|2024-12-23 02:40:00|2475.03|2473.53|2474.57|2473.07|2475.03|2473.53|2474.56|2473.06|0
1734921900000|2024-12-23 02:45:00|2474.79|2473.29|2474.55|2473.05|2475.24|2473.74|2474.55|2473.05|0
1734922200000|2024-12-23 02:50:00|2474.56|2473.06|2475.02|2473.52|2475.02|2473.52|2474.56|2473.06|0
1734922500000|2024-12-23 02:55:00|2475.91|2474.41|2476.36|2474.86|2476.36|2474.86|2475.91|2474.41|0
1734922800000|2024-12-23 03:00:00|2476.8|2475.3|2475.91|2474.41|2476.8|2475.3|2475.45|2473.95|0
1734923100000|2024-12-23 03:05:00|2475.92|2474.42|2475.01|2473.51|2476.35|2474.85|2475.01|2473.51|0
1734923400000|2024-12-23 03:10:00|2474.79|2473.29|2474.79|2473.29|2475.02|2473.52|2474.56|2473.06|0
1734923700000|2024-12-23 03:15:00|2475.01|2473.51|2474.56|2473.06|2475.02|2473.52|2474.56|2473.06|0
1734924000000|2024-12-23 03:20:00|2474.55|2473.05|2474.11|2472.61|2474.56|2473.06|2474.1|2472.6|0
1734924300000|2024-12-23 03:25:00|2474.55|2473.05|2473.89|2472.39|2474.56|2473.06|2473.88|2472.38|0
1734924600000|2024-12-23 03:30:00|2473.88|2472.38|2473.67|2472.17|2474.11|2472.61|2473.66|2472.16|0
1734924900000|2024-12-23 03:35:00|2473.66|2472.16|2473.46|2471.96|2473.68|2472.18|2473.23|2471.73|0
1734925200000|2024-12-23 03:40:00|2473.68|2472.18|2473.69|2472.19|2473.69|2472.19|2473.24|2471.74|0
1734925500000|2024-12-23 03:45:00|2473.92|2472.42|2474.58|2473.08|2474.59|2473.09|2473.69|2472.19|0
1734925800000|2024-12-23 03:50:00|2474.59|2473.09|2473.92|2472.42|2475.03|2473.53|2473.69|2472.19|0
1734926100000|2024-12-23 03:55:00|2474.14|2472.64|2473.68|2472.18|2474.14|2472.64|2473.46|2471.96|0
1734926400000|2024-12-23 04:00:00|2473.9|2472.4|2474.13|2472.63|2474.58|2473.08|2473.9|2472.4|0
1734926700000|2024-12-23 04:05:00|2474.36|2472.86|2472.81|2471.31|2474.36|2472.86|2472.81|2471.31|0
1734927000000|2024-12-23 04:10:00|2472.82|2471.32|2473.26|2471.76|2473.26|2471.76|2472.82|2471.32|0
1734927300000|2024-12-23 04:15:00|2473.27|2471.77|2473.27|2471.77|2473.72|2472.22|2473.05|2471.55|0
1734927600000|2024-12-23 04:20:00|2473.71|2472.21|2473.27|2471.77|2473.72|2472.22|2473.27|2471.77|0
1734927900000|2024-12-23 04:25:00|2472.82|2471.32|2473.51|2472.01|2473.73|2472.23|2472.82|2471.32|0
1734928200000|2024-12-23 04:30:00|2473.29|2471.79|2473.51|2472.01|2473.73|2472.23|2473.29|2471.79|0
1734928500000|2024-12-23 04:35:00|2473.29|2471.79|2474.19|2472.69|2474.2|2472.7|2473.29|2471.79|0
1734928800000|2024-12-23 04:40:00|2474.2|2472.7|2474.2|2472.7|2474.2|2472.7|2473.75|2472.25|0
1734929100000|2024-12-23 04:45:00|2473.54|2472.04|2473.55|2472.05|2473.77|2472.27|2473.32|2471.82|0
1734929400000|2024-12-23 04:50:00|2473.33|2471.83|2473.79|2472.29|2474|2472.5|2473.32|2471.82|0
1734929700000|2024-12-23 04:55:00|2473.78|2472.28|2474.66|2473.16|2475.11|2473.61|2473.33|2471.83|0
1734930000000|2024-12-23 05:00:00|2474.67|2473.17|2475.56|2474.06|2475.56|2474.06|2474.66|2473.16|0
1734930300000|2024-12-23 05:05:00|2476|2474.5|2476.44|2474.94|2476.67|2475.17|2475.78|2474.28|0
1734930600000|2024-12-23 05:10:00|2476.45|2474.95|2475.99|2474.49|2476.89|2475.39|2475.98|2474.48|0
1734930900000|2024-12-23 05:15:00|2476.85|2475.35|2476.19|2474.69|2476.86|2475.36|2475.96|2474.46|0
1734931200000|2024-12-23 05:20:00|2476.41|2474.91|2475.53|2474.03|2476.41|2474.91|2475.52|2474.02|0
1734931500000|2024-12-23 05:25:00|2475.52|2474.02|2476.44|2474.94|2476.67|2475.17|2475.52|2474.02|0
1734931800000|2024-12-23 05:30:00|2476.45|2474.95|2476.45|2474.95|2476.9|2475.4|2476.44|2474.94|0
1734932100000|2024-12-23 05:35:00|2476.67|2475.17|2476.01|2474.51|2476.67|2475.17|2476|2474.5|0
1734932400000|2024-12-23 05:40:00|2476|2474.5|2476.9|2475.4|2476.9|2475.4|2476|2474.5|0
1734932700000|2024-12-23 05:45:00|2476.46|2474.96|2475.57|2474.07|2476.68|2475.18|2475.56|2474.06|0
1734933000000|2024-12-23 05:50:00|2475.56|2474.06|2476.48|2474.98|2476.49|2474.99|2475.56|2474.06|0
1734933300000|2024-12-23 05:55:00|2476.26|2474.76|2476.05|2474.55|2476.48|2474.98|2476.04|2474.54|0
1734933600000|2024-12-23 06:00:00|2476.04|2474.54|2475.37|2473.87|2476.05|2474.55|2475.14|2473.64|0
1734933900000|2024-12-23 06:05:00|2475.59|2474.09|2476.5|2475|2476.5|2475|2475.59|2474.09|0
1734934200000|2024-12-23 06:10:00|2476.05|2474.55|2475.6|2474.1|2476.5|2475|2475.6|2474.1|0
1734934500000|2024-12-23 06:15:00|2475.38|2473.88|2475.97|2474.47|2476.42|2474.92|2475.38|2473.88|0
1734934800000|2024-12-23 06:20:00|2475.98|2474.48|2476.2|2474.7|2476.42|2474.92|2475.97|2474.47|0
1734935100000|2024-12-23 06:25:00|2476.19|2474.69|2475.96|2474.46|2476.64|2475.14|2475.96|2474.46|0
1734935400000|2024-12-23 06:30:00|2475.97|2474.47|2475.52|2474.02|2475.97|2474.47|2475.52|2474.02|0
1734935700000|2024-12-23 06:35:00|2475.96|2474.46|2476.85|2475.35|2476.85|2475.35|2475.3|2473.8|0
1734936000000|2024-12-23 06:40:00|2476.41|2474.91|2475.51|2474.01|2476.41|2474.91|2475.51|2474.01|0
1734936300000|2024-12-23 06:45:00|2475.07|2473.57|2475.52|2474.02|2476.19|2474.69|2475.07|2473.57|0
1734936600000|2024-12-23 06:50:00|2475.3|2473.8|2475.07|2473.57|2475.52|2474.02|2474.84|2473.34|0
1734936900000|2024-12-23 06:55:00|2475.08|2473.58|2475.08|2473.58|2475.53|2474.03|2475.07|2473.57|0
1734937200000|2024-12-23 07:00:00|2475.09|2473.59|2474.18|2472.68|2475.53|2474.03|2472.85|2471.35|0
1734937500000|2024-12-23 07:05:00|2475.07|2473.57|2474.24|2472.74|2475.14|2473.64|2474.23|2472.73|0
1734937800000|2024-12-23 07:10:00|2473.8|2472.3|2473.82|2472.32|2474.26|2472.76|2473.37|2471.87|0
1734938100000|2024-12-23 07:15:00|2473.81|2472.31|2471.09|2469.59|2473.81|2472.31|2470.2|2468.7|0
1734938400000|2024-12-23 07:20:00|2471.08|2469.58|2471.47|2469.97|2471.55|2470.05|2470.63|2469.13|0
1734938700000|2024-12-23 07:25:00|2471.03|2469.53|2470.62|2469.12|2471.94|2470.44|2470.38|2468.88|0
1734939000000|2024-12-23 07:30:00|2470.61|2469.11|2465.29|2463.89|2470.63|2469.13|2465.04|2463.64|25
1734939300000|2024-12-23 07:35:00|2465.91|2464.51|2465.54|2464.14|2466.29|2464.89|2465.04|2463.64|3
1734939600000|2024-12-23 07:40:00|2465.41|2464.01|2465.04|2463.64|2465.79|2464.39|2464.91|2463.51|33
1734939900000|2024-12-23 07:45:00|2465.16|2463.76|2466.29|2464.89|2466.29|2464.89|2465.04|2463.64|40
1734940200000|2024-12-23 07:50:00|2468.04|2466.64|2467.29|2465.89|2468.66|2467.26|2467.29|2465.89|8
1734940500000|2024-12-23 07:55:00|2467.33|2465.83|2466.51|2465.01|2467.79|2466.29|2465.62|2464.12|0
1734940800000|2024-12-23 08:00:00|2466.5|2465|2457.59|2457.09|2466.5|2465.09|2454.59|2454.09|6668
1734941100000|2024-12-23 08:05:00|2457.71|2457.21|2459.59|2459.09|2459.84|2459.34|2454.09|2453.59|2940
1734941400000|2024-12-23 08:10:00|2459.34|2458.84|2466.84|2466.34|2469.34|2468.84|2459.09|2458.59|2243
1734941700000|2024-12-23 08:15:00|2466.46|2465.96|2462.84|2462.34|2466.46|2465.96|2462.59|2462.09|1445
1734942000000|2024-12-23 08:20:00|2462.96|2462.46|2464.09|2463.59|2464.84|2464.34|2461.84|2461.34|1559
1734942300000|2024-12-23 08:25:00|2464.34|2463.84|2461.59|2461.09|2464.34|2463.84|2460.59|2460.09|1687
1734942600000|2024-12-23 08:30:00|2461.71|2461.21|2459.34|2458.84|2462.59|2462.09|2459.34|2458.84|2082
1734942900000|2024-12-23 08:35:00|2459.09|2458.59|2459.34|2458.84|2461.21|2460.71|2458.34|2457.84|1291
1734943200000|2024-12-23 08:40:00|2459.84|2459.34|2461.09|2460.59|2461.59|2461.09|2458.84|2458.34|1058
1734943500000|2024-12-23 08:45:00|2460.84|2460.34|2460.96|2460.46|2462.34|2461.84|2459.59|2459.09|1203
1734943800000|2024-12-23 08:50:00|2461.09|2460.59|2465.34|2464.84|2465.59|2465.09|2460.96|2460.46|1322
1734944100000|2024-12-23 08:55:00|2465.21|2464.71|2465.84|2465.34|2466.09|2465.59|2463.84|2463.34|1127
1734944400000|2024-12-23 09:00:00|2465.71|2465.21|2468.09|2467.59|2469.59|2469.09|2465.59|2465.09|1205
1734944700000|2024-12-23 09:05:00|2467.84|2467.34|2466.84|2466.34|2469.84|2469.34|2466.59|2466.09|995
1734945000000|2024-12-23 09:10:00|2466.71|2466.21|2465.34|2464.84|2466.96|2466.46|2464.84|2464.34|872
1734945300000|2024-12-23 09:15:00|2465.21|2464.71|2467.71|2467.21|2468.09|2467.59|2465.21|2464.71|734
1734945600000|2024-12-23 09:20:00|2467.59|2467.09|2469.09|2468.59|2469.59|2469.09|2467.34|2466.84|695
1734945900000|2024-12-23 09:25:00|2469.59|2469.09|2470.34|2469.84|2470.59|2470.09|2468.71|2468.21|1017
1734946200000|2024-12-23 09:30:00|2470.46|2469.96|2470.09|2469.59|2470.84|2470.34|2469.34|2468.84|965
1734946500000|2024-12-23 09:35:00|2470.34|2469.84|2470.71|2470.21|2471.59|2471.09|2469.84|2469.34|734
1734946800000|2024-12-23 09:40:00|2470.59|2470.09|2471.71|2471.21|2474.09|2473.59|2470.46|2469.96|1024
1734947100000|2024-12-23 09:45:00|2471.96|2471.46|2472.09|2471.59|2472.59|2472.09|2470.46|2469.96|706
1734947400000|2024-12-23 09:50:00|2472.34|2471.84|2471.59|2471.09|2472.34|2471.84|2469.96|2469.46|790
1734947700000|2024-12-23 09:55:00|2471.34|2470.84|2468.84|2468.34|2471.59|2471.09|2468.59|2468.09|966
1734948000000|2024-12-23 10:00:00|2468.71|2468.21|2470.34|2469.84|2471.09|2470.59|2468.34|2467.84|757
1734948300000|2024-12-23 10:05:00|2470.46|2469.96|2470.84|2470.34|2471.09|2470.59|2469.84|2469.34|767
1734948600000|2024-12-23 10:10:00|2470.59|2470.09|2468.59|2468.09|2471.09|2470.59|2468.59|2468.09|466
1734948900000|2024-12-23 10:15:00|2468.34|2467.84|2466.84|2466.34|2468.59|2468.09|2466.34|2465.84|805
1734949200000|2024-12-23 10:20:00|2466.59|2466.09|2463.84|2463.34|2466.59|2466.09|2463.59|2463.09|618
1734949500000|2024-12-23 10:25:00|2463.59|2463.09|2464.84|2464.34|2465.09|2464.59|2462.59|2462.09|688
1734949800000|2024-12-23 10:30:00|2465.09|2464.59|2465.46|2464.96|2465.59|2465.09|2463.71|2463.21|375
1734950100000|2024-12-23 10:35:00|2465.59|2465.09|2466.34|2465.84|2467.09|2466.59|2465.34|2464.84|359
1734950400000|2024-12-23 10:40:00|2466.21|2465.71|2466.84|2466.34|2467.09|2466.59|2465.84|2465.34|352
1734950700000|2024-12-23 10:45:00|2466.71|2466.21|2465.84|2465.34|2466.84|2466.34|2465.34|2464.84|543
1734951000000|2024-12-23 10:50:00|2465.71|2465.21|2465.46|2464.96|2466.59|2466.09|2465.09|2464.59|593
1734951300000|2024-12-23 10:55:00|2465.34|2464.84|2465.59|2465.09|2466.84|2466.34|2464.59|2464.09|422
1734951600000|2024-12-23 11:00:00|2465.84|2465.34|2467.09|2466.59|2467.09|2466.59|2465.34|2464.84|415
1734951900000|2024-12-23 11:05:00|2466.96|2466.46|2464.71|2464.21|2467.09|2466.59|2463.59|2463.09|431
1734952200000|2024-12-23 11:10:00|2464.59|2464.09|2466.34|2465.84|2466.59|2466.09|2464.34|2463.84|409
1734952500000|2024-12-23 11:15:00|2466.59|2466.09|2466.09|2465.59|2466.71|2466.21|2465.34|2464.84|370
1734952800000|2024-12-23 11:20:00|2466.34|2465.84|2465.59|2465.09|2467.09|2466.59|2464.84|2464.34|430
1734953100000|2024-12-23 11:25:00|2465.84|2465.34|2464.59|2464.09|2465.84|2465.34|2464.59|2464.09|294
1734953400000|2024-12-23 11:30:00|2464.46|2463.96|2464.59|2464.09|2465.59|2465.09|2463.84|2463.34|543
1734953700000|2024-12-23 11:35:00|2464.71|2464.21|2462.59|2462.09|2464.84|2464.34|2462.34|2461.84|320
1734954000000|2024-12-23 11:40:00|2462.84|2462.34|2460.84|2460.34|2462.84|2462.34|2460.09|2459.59|599
1734954300000|2024-12-23 11:45:00|2460.59|2460.09|2460.34|2459.84|2461.09|2460.59|2459.09|2458.59|449
1734954600000|2024-12-23 11:50:00|2460.21|2459.71|2459.59|2459.09|2461.09|2460.59|2459.09|2458.59|381
1734954900000|2024-12-23 11:55:00|2459.34|2458.84|2460.34|2459.84|2460.84|2460.34|2459.34|2458.84|376
1734955200000|2024-12-23 12:00:00|2460.59|2460.09|2462.09|2461.59|2462.34|2461.84|2460.59|2460.09|445
1734955500000|2024-12-23 12:05:00|2462.59|2462.09|2464.34|2463.84|2464.34|2463.84|2462.34|2461.84|411
1734955800000|2024-12-23 12:10:00|2464.09|2463.59|2464.84|2464.34|2465.09|2464.59|2463.59|2463.09|245
1734956100000|2024-12-23 12:15:00|2464.96|2464.46|2465.09|2464.59|2465.84|2465.34|2464.34|2463.84|216
1734956400000|2024-12-23 12:20:00|2464.96|2464.46|2466.34|2465.84|2467.09|2466.59|2464.84|2464.34|376
1734956700000|2024-12-23 12:25:00|2466.59|2466.09|2465.09|2464.59|2466.84|2466.34|2464.46|2463.96|496
1734957000000|2024-12-23 12:30:00|2464.96|2464.46|2466.59|2466.09|2466.96|2466.46|2464.59|2464.09|415
1734957300000|2024-12-23 12:35:00|2466.46|2465.96|2466.34|2465.84|2466.96|2466.46|2465.59|2465.09|338
1734957600000|2024-12-23 12:40:00|2466.46|2465.96|2465.46|2464.96|2466.59|2466.09|2465.09|2464.59|355
1734957900000|2024-12-23 12:45:00|2465.34|2464.84|2465.59|2465.09|2466.09|2465.59|2465.09|2464.59|400
1734958200000|2024-12-23 12:50:00|2465.71|2465.21|2464.84|2464.34|2465.84|2465.34|2464.21|2463.71|301
1734958500000|2024-12-23 12:55:00|2464.59|2464.09|2465.09|2464.59|2465.59|2465.09|2464.09|2463.59|398
1734958800000|2024-12-23 13:00:00|2464.96|2464.46|2463.59|2463.09|2465.09|2464.59|2463.34|2462.84|470
1734959100000|2024-12-23 13:05:00|2463.34|2462.84|2462.84|2462.34|2464.09|2463.59|2461.96|2461.46|717
1734959400000|2024-12-23 13:10:00|2462.59|2462.09|2463.59|2463.09|2463.59|2463.09|2462.46|2461.96|680
1734959700000|2024-12-23 13:15:00|2463.46|2462.96|2462.09|2461.59|2464.34|2463.84|2461.84|2461.34|665
1734960000000|2024-12-23 13:20:00|2462.21|2461.71|2462.34|2461.84|2462.84|2462.34|2461.59|2461.09|603
1734960300000|2024-12-23 13:25:00|2462.59|2462.09|2463.46|2462.96|2463.84|2463.34|2462.59|2462.09|624
1734960600000|2024-12-23 13:30:00|2463.34|2462.84|2461.84|2461.34|2463.84|2463.34|2461.59|2461.09|615
1734960900000|2024-12-23 13:35:00|2461.59|2461.09|2458.09|2457.59|2461.59|2461.09|2457.59|2457.09|678
1734961200000|2024-12-23 13:40:00|2457.84|2457.34|2457.34|2456.84|2458.34|2457.84|2456.59|2456.09|675
1734961500000|2024-12-23 13:45:00|2457.09|2456.59|2457.59|2457.09|2458.09|2457.59|2456.59|2456.09|1435
1734961800000|2024-12-23 13:50:00|2457.71|2457.21|2458.59|2458.09|2459.34|2458.84|2457.09|2456.59|584
1734962100000|2024-12-23 13:55:00|2458.46|2457.96|2458.84|2458.34|2458.84|2458.34|2457.09|2456.59|460
1734962400000|2024-12-23 14:00:00|2459.09|2458.59|2461.34|2460.84|2461.59|2461.09|2458.71|2458.21|491
1734962700000|2024-12-23 14:05:00|2461.09|2460.59|2460.09|2459.59|2461.84|2461.34|2460.09|2459.59|437
1734963000000|2024-12-23 14:10:00|2460.34|2459.84|2460.84|2460.34|2461.59|2461.09|2459.84|2459.34|299
1734963300000|2024-12-23 14:15:00|2460.59|2460.09|2459.96|2459.46|2461.09|2460.59|2459.84|2459.34|392
1734963600000|2024-12-23 14:20:00|2460.09|2459.59|2462.09|2461.59|2462.34|2461.84|2459.84|2459.34|384
1734963900000|2024-12-23 14:25:00|2462.34|2461.84|2463.34|2462.84|2463.84|2463.34|2461.84|2461.34|768
1734964200000|2024-12-23 14:30:00|2463.71|2463.21|2466.59|2466.09|2467.09|2466.59|2463.34|2462.84|759
1734964500000|2024-12-23 14:35:00|2466.71|2466.21|2469.34|2468.84|2469.59|2469.09|2466.09|2465.59|773
1734964800000|2024-12-23 14:40:00|2469.46|2468.96|2471.46|2470.96|2472.09|2471.59|2467.71|2467.21|1063
1734965100000|2024-12-23 14:45:00|2471.34|2470.84|2469.34|2468.84|2471.59|2471.09|2468.34|2467.84|1168
1734965400000|2024-12-23 14:50:00|2469.09|2468.59|2469.59|2469.09|2470.09|2469.59|2467.71|2467.21|973
1734965700000|2024-12-23 14:55:00|2469.84|2469.34|2470.46|2469.96|2471.84|2471.34|2469.09|2468.59|896
1734966000000|2024-12-23 15:00:00|2470.71|2470.21|2468.09|2467.59|2471.09|2470.59|2466.71|2466.21|1066
1734966300000|2024-12-23 15:05:00|2467.84|2467.34|2466.84|2466.34|2468.59|2468.09|2466.59|2466.09|1050
1734966600000|2024-12-23 15:10:00|2466.96|2466.46|2466.84|2466.34|2467.34|2466.84|2464.71|2464.21|1280
1734966900000|2024-12-23 15:15:00|2466.96|2466.46|2468.71|2468.21|2469.59|2469.09|2466.84|2466.34|1033
1734967200000|2024-12-23 15:20:00|2468.59|2468.09|2468.34|2467.84|2470.09|2469.59|2467.34|2466.84|1336
1734967500000|2024-12-23 15:25:00|2468.59|2468.09|2469.34|2468.84|2469.84|2469.34|2467.21|2466.71|1216
1734967800000|2024-12-23 15:30:00|2469.59|2469.09|2467.34|2466.84|2470.09|2469.59|2466.09|2465.59|737
1734968100000|2024-12-23 15:35:00|2467.46|2466.96|2467.84|2467.34|2468.34|2467.84|2465.84|2465.34|621
1734968400000|2024-12-23 15:40:00|2467.59|2467.09|2465.59|2465.09|2467.96|2467.46|2465.34|2464.84|934
1734968700000|2024-12-23 15:45:00|2465.46|2464.96|2464.59|2464.09|2466.59|2466.09|2464.09|2463.59|681
1734969000000|2024-12-23 15:50:00|2464.46|2463.96|2465.34|2464.84|2465.71|2465.21|2463.84|2463.34|1002
1734969300000|2024-12-23 15:55:00|2465.59|2465.09|2464.09|2463.59|2467.09|2466.59|2463.09|2462.59|954
1734969600000|2024-12-23 16:00:00|2463.84|2463.34|2465.34|2464.84|2466.09|2465.59|2463.84|2463.34|861
1734969900000|2024-12-23 16:05:00|2465.46|2464.96|2465.59|2465.09|2466.34|2465.84|2465.09|2464.59|716
1734970200000|2024-12-23 16:10:00|2465.84|2465.34|2466.84|2466.34|2466.84|2466.34|2465.34|2464.84|663
1734970500000|2024-12-23 16:15:00|2467.09|2466.59|2468.34|2467.84|2468.34|2467.84|2466.59|2466.09|1014
1734970800000|2024-12-23 16:20:00|2468.21|2467.71|2468.64|2467.14|2469.09|2468.59|2467.84|2467.14|1618
1734971100000|2024-12-23 16:25:00|2468.65|2467.15|2468.3|2466.8|2469.11|2467.61|2467.78|2466.28|536
1734971400000|2024-12-23 16:30:00|2468.74|2467.24|2467.16|2465.76|2469.19|2467.69|2466.79|2465.39|426
1734971700000|2024-12-23 16:35:00|2467.66|2466.26|2468.41|2467.01|2468.54|2467.14|2467.29|2465.89|105
1734972000000|2024-12-23 16:40:00|2467.91|2466.51|2468.04|2466.64|2468.04|2466.64|2467.91|2466.51|16
1734972300000|2024-12-23 16:45:00|||||||||71
1734972600000|2024-12-23 16:50:00|||||||||12
1734972900000|2024-12-23 16:55:00|2469.54|2468.14|2470.59|2469.09|2471.41|2470.01|2469.54|2468.14|172
1734973200000|2024-12-23 17:00:00|2470.58|2469.08|2470.59|2469.09|2471.54|2470.04|2470.14|2468.64|0
1734973500000|2024-12-23 17:05:00|2470.58|2469.08|2471.04|2469.54|2471.04|2469.54|2470.1|2468.6|0
1734973800000|2024-12-23 17:10:00|2471.03|2469.53|2470.13|2468.63|2471.52|2470.02|2470.12|2468.62|0
1734974100000|2024-12-23 17:15:00|2470.12|2468.62|2469.66|2468.16|2470.57|2469.07|2468.72|2467.22|0
1734974400000|2024-12-23 17:20:00|2469.67|2468.17|2470.12|2468.62|2470.58|2469.08|2469.65|2468.15|0
1734974700000|2024-12-23 17:25:00|2470.13|2468.63|2471.48|2469.98|2471.94|2470.44|2470.11|2468.61|0
1734975000000|2024-12-23 17:30:00|2471.49|2469.99|2471.52|2470.02|2471.97|2470.47|2471.01|2469.51|0
1734975300000|2024-12-23 17:35:00|2471.53|2470.03|2471.96|2470.46|2471.97|2470.47|2470.11|2468.61|0
1734975600000|2024-12-23 17:40:00|2471.97|2470.47|2471.53|2470.03|2471.97|2470.47|2470.61|2469.11|0
1734975900000|2024-12-23 17:45:00|2471.54|2470.04|2472.91|2471.41|2472.91|2471.41|2471.54|2470.04|0
1734976200000|2024-12-23 17:50:00|2472.9|2471.4|2472.89|2471.39|2472.91|2471.41|2472.43|2470.93|0
1734976500000|2024-12-23 17:55:00|2472.88|2471.38|2473.33|2471.83|2473.37|2471.87|2472.43|2470.93|0
1734976800000|2024-12-23 18:00:00|2473.11|2471.61|2473.38|2471.88|2473.39|2471.89|2472.87|2471.37|0
1734977100000|2024-12-23 18:05:00|2473.37|2471.87|2473.39|2471.89|2473.87|2472.37|2472.93|2471.43|0
1734977400000|2024-12-23 18:10:00|2473.4|2471.9|2473.84|2472.34|2474.31|2472.81|2473.38|2471.88|0
1734977700000|2024-12-23 18:15:00|2473.85|2472.35|2473.38|2471.88|2474.31|2472.81|2472.47|2470.97|0
1734978000000|2024-12-23 18:20:00|2473.37|2471.87|2472.86|2471.36|2473.41|2471.91|2472.46|2470.96|0
1734978300000|2024-12-23 18:25:00|2472.87|2471.37|2472.94|2471.44|2473.79|2472.29|2472.85|2471.35|0
1734978600000|2024-12-23 18:30:00|2472.93|2471.43|2473.4|2471.9|2473.41|2471.91|2472.93|2471.43|0
1734978900000|2024-12-23 18:35:00|2473.41|2471.91|2474.34|2472.84|2474.34|2472.84|2473.38|2471.88|0
1734979200000|2024-12-23 18:40:00|2474.33|2472.83|2473.86|2472.36|2474.34|2472.84|2473.4|2471.9|0
1734979500000|2024-12-23 18:45:00|2473.85|2472.35|2474.29|2472.79|2474.3|2472.8|2473.4|2471.9|0
1734979800000|2024-12-23 18:50:00|2474.28|2472.78|2474.31|2472.81|2474.32|2472.82|2473.84|2472.34|0
1734980100000|2024-12-23 18:55:00|2474.3|2472.8|2473.88|2472.38|2474.79|2473.29|2473.85|2472.35|0
1734980400000|2024-12-23 19:00:00|2473.87|2472.37|2474.78|2473.28|2474.78|2473.28|2473.87|2472.37|0
1734980700000|2024-12-23 19:05:00|2474.34|2472.84|2474.79|2473.29|2474.8|2473.3|2474.33|2472.83|0
1734981000000|2024-12-23 19:10:00|2474.8|2473.3|2475.24|2473.74|2475.25|2473.75|2474.77|2473.27|0
1734981300000|2024-12-23 19:15:00|2475.25|2473.75|2475.69|2474.19|2476.16|2474.66|2474.79|2473.29|0
1734981600000|2024-12-23 19:20:00|2475.68|2474.18|2475.71|2474.21|2476.14|2474.64|2475.24|2473.74|0
1734981900000|2024-12-23 19:25:00|2475.7|2474.2|2475.25|2473.75|2475.71|2474.21|2474.78|2473.28|0
1734982200000|2024-12-23 19:30:00|2475.47|2473.97|2475.68|2474.18|2476.15|2474.65|2475.23|2473.73|0
1734982500000|2024-12-23 19:35:00|2475.69|2474.19|2474.28|2472.78|2475.69|2474.19|2474.28|2472.78|0
1734982800000|2024-12-23 19:40:00|2474.27|2472.77|2474.75|2473.25|2475.2|2473.7|2474.27|2472.77|0
1734983100000|2024-12-23 19:45:00|2474.76|2473.26|2474.73|2473.23|2475.66|2474.16|2474.73|2473.23|0
1734983400000|2024-12-23 19:50:00|2474.72|2473.22|2474.29|2472.79|2475.2|2473.7|2473.8|2472.3|0
1734983700000|2024-12-23 19:55:00|2474.3|2472.8|2473.37|2471.87|2474.31|2472.81|2473.37|2471.87|0
1734984000000|2024-12-23 20:00:00|2472.93|2471.43|2473.38|2471.88|2473.39|2471.89|2472.46|2470.96|0
1734984300000|2024-12-23 20:05:00|2473.37|2471.87|2472.44|2470.94|2473.83|2472.33|2472.42|2470.92|0
1734984600000|2024-12-23 20:10:00|2472.45|2470.95|2473.38|2471.88|2473.38|2471.88|2471.95|2470.45|0
1734984900000|2024-12-23 20:15:00|2473.39|2471.89|2471.1|2469.6|2473.84|2472.34|2470.64|2469.14|0
1734985200000|2024-12-23 20:20:00|2471.11|2469.61|2472.46|2470.96|2472.47|2470.97|2471.11|2469.61|0
1734985500000|2024-12-23 20:25:00|2472.47|2470.97|2473.85|2472.35|2473.86|2472.36|2472.46|2470.96|0
1734985800000|2024-12-23 20:30:00|2473.86|2472.36|2474.31|2472.81|2474.32|2472.82|2473.84|2472.34|0
1734986100000|2024-12-23 20:35:00|2474.09|2472.59|2474.78|2473.28|2476.15|2474.65|2473.86|2472.36|0
1734986400000|2024-12-23 20:40:00|2474.79|2473.29|2475.28|2473.78|2476.21|2474.71|2474.77|2473.27|0
1734986700000|2024-12-23 20:45:00|2475.29|2473.79|2475.74|2474.24|2476.43|2474.93|2475.29|2473.79|0
1734987000000|2024-12-23 20:50:00|2476.18|2474.68|2477.98|2476.48|2478.02|2476.52|2476.18|2474.68|0
1734987300000|2024-12-23 20:55:00|2477.99|2476.49|2476.99|2475.49|2478.47|2476.97|2476.97|2475.47|0
1734987600000|2024-12-23 21:00:00|2477|2475.5|2475.78|2474.28|2478.86|2477.36|2475.51|2474.01|0
1734987900000|2024-12-23 21:05:00|2475.83|2474.33|2477.27|2475.77|2477.36|2475.86|2475.78|2474.28|0
1734988200000|2024-12-23 21:10:00|2477.13|2475.63|2477.36|2475.86|2477.73|2476.23|2476.77|2475.27|0
1734988500000|2024-12-23 21:15:00|2477.37|2475.87|2477.46|2475.96|2477.69|2476.19|2476.9|2475.4|0
1734988800000|2024-12-23 21:20:00|2477.45|2475.95|2476.71|2475.21|2477.46|2475.96|2476.62|2475.12|0
1734989100000|2024-12-23 21:25:00|2476.76|2475.26|2476.85|2475.35|2477.12|2475.62|2476.53|2475.03|0
1734989400000|2024-12-23 21:30:00|2476.84|2475.34|2476.6|2475.1|2477.08|2475.58|2476.57|2475.07|0
1734989700000|2024-12-23 21:35:00|2476.55|2475.05|2476.72|2475.22|2476.85|2475.35|2476.49|2474.99|0
1734990000000|2024-12-23 21:40:00|2476.81|2475.31|2476.72|2475.22|2476.95|2475.45|2476.35|2474.85|0
1734990300000|2024-12-23 21:45:00|2476.76|2475.26|2476.67|2475.17|2476.95|2475.45|2476.35|2474.85|0
1734990600000|2024-12-23 21:50:00|2476.62|2475.12|2476.12|2474.62|2476.67|2475.17|2475.98|2474.48|0
1734990900000|2024-12-23 21:55:00|2476.16|2474.66|2476.76|2475.26|2476.81|2475.31|2476.16|2474.66|0
1734991200000|2024-12-23 22:00:00|2476.67|2475.17|2476.99|2475.49|2476.99|2475.49|2476.67|2475.17|0
1734991500000|2024-12-23 22:05:00|2477.04|2475.54|2477.04|2475.54|2477.04|2475.54|2476.99|2475.49|0
1734991800000|2024-12-23 22:10:00|2477.08|2475.58|2477.04|2475.54|2477.08|2475.58|2476.99|2475.49|0
1734992100000|2024-12-23 22:15:00|2476.99|2475.49|2477.04|2475.54|2477.04|2475.54|2476.99|2475.49|0
1734992400000|2024-12-23 22:20:00|2477.08|2475.58|2477.04|2475.54|2477.08|2475.58|2477.04|2475.54|0
1734992700000|2024-12-23 22:25:00|2477.08|2475.58|2477.08|2475.58|2477.08|2475.58|2477.04|2475.54|0
1734993600000|2024-12-23 22:40:00|2477.17|2475.67|2478.02|2476.52|2478.06|2476.56|2477.17|2475.67|0
1734993900000|2024-12-23 22:45:00|2478.06|2476.56|2478.06|2476.56|2478.06|2476.56|2478.06|2476.56|0
1734994500000|2024-12-23 22:55:00|2478.07|2476.57|2478.16|2476.66|2478.2|2476.7|2478.06|2476.56|0
1734994800000|2024-12-23 23:00:00|2478.25|2476.75|2478.94|2477.44|2479.03|2477.53|2477.88|2476.38|0
1734995100000|2024-12-23 23:05:00|2478.98|2477.48|2478.57|2477.07|2478.98|2477.48|2478.15|2476.65|0
1734995400000|2024-12-23 23:10:00|2478.61|2477.11|2479.16|2477.66|2479.16|2477.66|2478.38|2476.88|0
1734995700000|2024-12-23 23:15:00|2479.12|2477.62|2479.31|2477.81|2479.4|2477.9|2478.93|2477.43|0
1734996000000|2024-12-23 23:20:00|2479.26|2477.76|2479.17|2477.67|2479.54|2478.04|2478.89|2477.39|0
1734996300000|2024-12-23 23:25:00|2479.12|2477.62|2479.31|2477.81|2479.4|2477.9|2478.94|2477.44|0
1734996600000|2024-12-23 23:30:00|2479.3|2477.8|2477.74|2476.24|2479.3|2477.8|2477.7|2476.2|0
1734996900000|2024-12-23 23:35:00|2477.75|2476.25|2477.61|2476.11|2477.93|2476.43|2477.42|2475.92|0
1734997200000|2024-12-23 23:40:00|2477.6|2476.1|2477.61|2476.11|2477.93|2476.43|2477.15|2475.65|0
1734997500000|2024-12-23 23:45:00|2477.6|2476.1|2477.7|2476.2|2477.84|2476.34|2477.33|2475.83|0
1734997800000|2024-12-23 23:50:00|2477.69|2476.19|2477.56|2476.06|2477.74|2476.24|2477.47|2475.97|0
1734998100000|2024-12-23 23:55:00|2477.61|2476.11|2477.7|2476.2|2477.93|2476.43|2477.47|2475.97|0
1734998400000|2024-12-24 00:00:00|2477.74|2476.24|2476.87|2475.37|2477.74|2476.24|2476.69|2475.19|0
1734998700000|2024-12-24 00:05:00|2476.96|2475.46|2476.18|2474.68|2477.01|2475.51|2475.9|2474.4|0
1734999000000|2024-12-24 00:10:00|2476.13|2474.63|2476.36|2474.86|2476.73|2475.23|2476.13|2474.63|0
1734999300000|2024-12-24 00:15:00|2476.37|2474.87|2476.55|2475.05|2476.64|2475.14|2476.27|2474.77|0
1734999600000|2024-12-24 00:20:00|2476.59|2475.09|2477.24|2475.74|2477.56|2476.06|2476.59|2475.09|0
1734999900000|2024-12-24 00:25:00|2477.28|2475.78|2476.55|2475.05|2477.28|2475.78|2476.36|2474.86|0
1735000200000|2024-12-24 00:30:00|2476.59|2475.09|2476.87|2475.37|2477.1|2475.6|2476.5|2475|0
1735000500000|2024-12-24 00:35:00|2476.82|2475.32|2476.78|2475.28|2476.96|2475.46|2476.55|2475.05|0
1735000800000|2024-12-24 00:40:00|2476.87|2475.37|2477.38|2475.88|2477.61|2476.11|2476.87|2475.37|0
1735001100000|2024-12-24 00:45:00|2477.42|2475.92|2477.33|2475.83|2477.7|2476.2|2476.96|2475.46|0
1735001400000|2024-12-24 00:50:00|2477.38|2475.88|2477.24|2475.74|2477.56|2476.06|2476.96|2475.46|0
1735001700000|2024-12-24 00:55:00|2477.19|2475.69|2477.38|2475.88|2477.47|2475.97|2477.05|2475.55|0
1735002000000|2024-12-24 01:00:00|2477.47|2475.97|2477.01|2475.51|2477.61|2476.11|2476.78|2475.28|0
1735002300000|2024-12-24 01:05:00|2477.05|2475.55|2477.15|2475.65|2477.56|2476.06|2476.87|2475.37|0
1735002600000|2024-12-24 01:10:00|2477.19|2475.69|2476.5|2475|2477.24|2475.74|2476.5|2475|0
1735002900000|2024-12-24 01:15:00|2476.55|2475.05|2476.82|2475.32|2476.96|2475.46|2476.41|2474.91|0
1735003200000|2024-12-24 01:20:00|2476.83|2475.33|2476.96|2475.46|2477.01|2475.51|2476.73|2475.23|0
1735003500000|2024-12-24 01:25:00|2477.01|2475.51|2477.61|2476.11|2477.7|2476.2|2476.96|2475.46|0
1735003800000|2024-12-24 01:30:00|2477.6|2476.1|2477.01|2475.51|2477.74|2476.24|2476.78|2475.28|0
1735004100000|2024-12-24 01:35:00|2477.1|2475.6|2476.96|2475.46|2477.1|2475.6|2476.78|2475.28|0
1735004400000|2024-12-24 01:40:00|2477.01|2475.51|2477.01|2475.51|2477.47|2475.97|2476.87|2475.37|0
1735004700000|2024-12-24 01:45:00|2476.96|2475.46|2477.24|2475.74|2477.38|2475.88|2476.78|2475.28|0
1735005000000|2024-12-24 01:50:00|2477.15|2475.65|2476.73|2475.23|2477.24|2475.74|2476.73|2475.23|0
1735005300000|2024-12-24 01:55:00|2476.78|2475.28|2477.1|2475.6|2477.1|2475.6|2476.55|2475.05|0
1735005600000|2024-12-24 02:00:00|2477.05|2475.55|2476.82|2475.32|2477.15|2475.65|2476.73|2475.23|0
1735005900000|2024-12-24 02:05:00|2476.78|2475.28|2476.55|2475.05|2476.96|2475.46|2476.55|2475.05|0
1735006200000|2024-12-24 02:10:00|2476.59|2475.09|2477.33|2475.83|2477.38|2475.88|2476.55|2475.05|0
1735006500000|2024-12-24 02:15:00|2477.24|2475.74|2477.38|2475.88|2477.61|2476.11|2477.05|2475.55|0
1735006800000|2024-12-24 02:20:00|2477.47|2475.97|2477.28|2475.78|2477.47|2475.97|2477.15|2475.65|0
1735007100000|2024-12-24 02:25:00|2477.29|2475.79|2477.05|2475.55|2477.33|2475.83|2476.92|2475.42|0
1735007400000|2024-12-24 02:30:00|2477.06|2475.56|2477.15|2475.65|2477.24|2475.74|2476.87|2475.37|0
1735007700000|2024-12-24 02:35:00|2477.19|2475.69|2477.01|2475.51|2477.24|2475.74|2476.87|2475.37|0
1735008000000|2024-12-24 02:40:00|2477.05|2475.55|2477.24|2475.74|2477.24|2475.74|2476.96|2475.46|0
1735008300000|2024-12-24 02:45:00|2477.19|2475.69|2477.38|2475.88|2477.61|2476.11|2477.01|2475.51|0
1735008600000|2024-12-24 02:50:00|2477.42|2475.92|2477.15|2475.65|2477.51|2476.01|2477.15|2475.65|0
1735008900000|2024-12-24 02:55:00|2477.19|2475.69|2477.56|2476.06|2477.61|2476.11|2477.15|2475.65|0
1735009200000|2024-12-24 03:00:00|2477.61|2476.11|2478.2|2476.7|2478.2|2476.7|2477.56|2476.06|0
1735009500000|2024-12-24 03:05:00|2478.16|2476.66|2477.33|2475.83|2478.2|2476.7|2477.33|2475.83|0
1735009800000|2024-12-24 03:10:00|2477.24|2475.74|2477.47|2475.97|2477.47|2475.97|2477.15|2475.65|0
1735010100000|2024-12-24 03:15:00|2477.61|2476.11|2476.78|2475.28|2477.61|2476.11|2476.55|2475.05|0
1735010400000|2024-12-24 03:20:00|2476.82|2475.32|2476.78|2475.28|2477.01|2475.51|2476.78|2475.28|0
1735010700000|2024-12-24 03:25:00|2476.82|2475.32|2476.87|2475.37|2477.01|2475.51|2476.82|2475.32|0
1735011000000|2024-12-24 03:30:00|2476.78|2475.28|2476.87|2475.37|2477.01|2475.51|2476.73|2475.23|0
1735011300000|2024-12-24 03:35:00|2476.82|2475.32|2476.73|2475.23|2477.01|2475.51|2476.69|2475.19|0
1735011600000|2024-12-24 03:40:00|2476.78|2475.28|2477.24|2475.74|2477.47|2475.97|2476.73|2475.23|0
1735011900000|2024-12-24 03:45:00|2477.19|2475.69|2477.24|2475.74|2477.33|2475.83|2477.1|2475.6|0
1735012200000|2024-12-24 03:50:00|2477.19|2475.69|2477.1|2475.6|2477.19|2475.69|2476.96|2475.46|0
1735012500000|2024-12-24 03:55:00|2477.15|2475.65|2477.15|2475.65|2477.33|2475.83|2477.1|2475.6|0
1735012800000|2024-12-24 04:00:00|2477.19|2475.69|2476.96|2475.46|2477.24|2475.74|2476.96|2475.46|0
1735013100000|2024-12-24 04:05:00|2476.92|2475.42|2476.87|2475.37|2476.96|2475.46|2476.87|2475.37|0
1735013400000|2024-12-24 04:10:00|2476.96|2475.46|2477.01|2475.51|2477.05|2475.55|2476.92|2475.42|0
1735013700000|2024-12-24 04:15:00|2477.05|2475.55|2476.87|2475.37|2477.1|2475.6|2476.87|2475.37|0
1735014000000|2024-12-24 04:20:00|2476.82|2475.32|2476.87|2475.37|2476.92|2475.42|2476.5|2475|0
1735014300000|2024-12-24 04:25:00|2476.92|2475.42|2477.15|2475.65|2477.24|2475.74|2476.92|2475.42|0
1735014600000|2024-12-24 04:30:00|2477.19|2475.69|2477.15|2475.65|2477.33|2475.83|2477.15|2475.65|0
1735014900000|2024-12-24 04:35:00|2477.19|2475.69|2477.24|2475.74|2477.33|2475.83|2477.15|2475.65|0
1735015200000|2024-12-24 04:40:00|2477.19|2475.69|2477.33|2475.83|2477.38|2475.88|2477.15|2475.65|0
1735015500000|2024-12-24 04:45:00|2477.38|2475.88|2477.33|2475.83|2477.42|2475.92|2477.33|2475.83|0
1735015800000|2024-12-24 04:50:00|2477.38|2475.88|2477.38|2475.88|2477.56|2476.06|2477.33|2475.83|0
1735016100000|2024-12-24 04:55:00|2477.37|2475.87|2477.56|2476.06|2477.56|2476.06|2477.33|2475.83|0
1735016400000|2024-12-24 05:00:00|2477.51|2476.01|2477.33|2475.83|2477.7|2476.2|2477.15|2475.65|0
1735016700000|2024-12-24 05:05:00|2477.24|2475.74|2477.15|2475.65|2477.33|2475.83|2477.15|2475.65|0
1735017000000|2024-12-24 05:10:00|2477.19|2475.69|2477.01|2475.51|2477.33|2475.83|2476.96|2475.46|0
1735017300000|2024-12-24 05:15:00|2477.1|2475.6|2477.15|2475.65|2477.33|2475.83|2477.1|2475.6|0
1735017600000|2024-12-24 05:20:00|2477.24|2475.74|2477.19|2475.69|2477.24|2475.74|2477.1|2475.6|0
1735017900000|2024-12-24 05:25:00|2477.24|2475.74|2477.15|2475.65|2477.24|2475.74|2477.01|2475.51|0
1735018200000|2024-12-24 05:30:00|2477.14|2475.64|2477.01|2475.51|2477.14|2475.64|2476.82|2475.32|0
1735018500000|2024-12-24 05:35:00|2476.96|2475.46|2476.96|2475.46|2477.05|2475.55|2476.92|2475.42|0
1735018800000|2024-12-24 05:40:00|2476.92|2475.42|2476.96|2475.46|2477.01|2475.51|2476.78|2475.28|0
1735019100000|2024-12-24 05:45:00|2476.87|2475.37|2477.24|2475.74|2477.24|2475.74|2476.73|2475.23|0
1735019400000|2024-12-24 05:50:00|2477.28|2475.78|2477.33|2475.83|2477.38|2475.88|2477.28|2475.78|0
1735019700000|2024-12-24 05:55:00|2477.24|2475.74|2477.1|2475.6|2477.24|2475.74|2477.01|2475.51|0
1735020000000|2024-12-24 06:00:00|2477.15|2475.65|2476.96|2475.46|2477.15|2475.65|2476.96|2475.46|0
1735020300000|2024-12-24 06:05:00|2476.92|2475.42|2477.01|2475.51|2477.01|2475.51|2476.82|2475.32|0
1735020600000|2024-12-24 06:10:00|2476.96|2475.46|2476.96|2475.46|2476.96|2475.46|2476.78|2475.28|0
1735020900000|2024-12-24 06:15:00|2476.92|2475.42|2476.73|2475.23|2476.96|2475.46|2476.64|2475.14|0
1735021200000|2024-12-24 06:20:00|2476.78|2475.28|2476.96|2475.46|2477.01|2475.51|2476.59|2475.09|0
1735021500000|2024-12-24 06:25:00|2476.87|2475.37|2477.01|2475.51|2477.15|2475.65|2476.82|2475.32|0
1735021800000|2024-12-24 06:30:00|2476.96|2475.46|2477.56|2476.06|2477.65|2476.15|2476.96|2475.46|0
1735022100000|2024-12-24 06:35:00|2477.61|2476.11|2477.93|2476.43|2477.93|2476.43|2477.56|2476.06|0
1735022400000|2024-12-24 06:40:00|2477.92|2476.42|2478.92|2477.42|2478.92|2477.42|2477.74|2476.24|0
1735022700000|2024-12-24 06:45:00|2478.96|2477.46|2479.06|2477.56|2479.16|2477.66|2478.92|2477.42|0
1735023000000|2024-12-24 06:50:00|2478.97|2477.47|2478.7|2477.2|2479.16|2477.66|2478.6|2477.1|0
1735023300000|2024-12-24 06:55:00|2478.74|2477.24|2478.7|2477.2|2478.83|2477.33|2478.7|2477.2|0
1735023600000|2024-12-24 07:00:00|2478.74|2477.24|2479.25|2477.75|2479.43|2477.93|2478.6|2477.1|0
1735023900000|2024-12-24 07:05:00|2479.2|2477.7|2479.22|2477.72|2479.49|2477.99|2479.03|2477.53|0
1735024200000|2024-12-24 07:10:00|2479.26|2477.76|2479.4|2477.9|2479.63|2478.13|2479.17|2477.67|0
1735024500000|2024-12-24 07:15:00|2479.41|2477.91|2479.4|2477.9|2479.63|2478.13|2479.13|2477.63|0
1735024800000|2024-12-24 07:20:00|2479.41|2477.91|2479.77|2478.27|2479.86|2478.36|2479.4|2477.9|0
1735025100000|2024-12-24 07:25:00|2479.86|2478.36|2480|2478.5|2480|2478.5|2479.77|2478.27|0
1735025400000|2024-12-24 07:30:00|2479.95|2478.45|2480.09|2478.59|2480.14|2478.64|2479.86|2478.36|0
1735025700000|2024-12-24 07:35:00|2480|2478.5|2480.1|2478.6|2480.33|2478.83|2479.96|2478.46|0
1735026000000|2024-12-24 07:40:00|2480.15|2478.65|2480.59|2479.09|2480.68|2479.18|2480.1|2478.6|0
1735026300000|2024-12-24 07:45:00|2480.54|2479.04|2480.32|2478.82|2480.59|2479.09|2480.31|2478.81|0
1735026600000|2024-12-24 07:50:00|2480.36|2478.86|2480.74|2479.24|2481.23|2479.73|2480.36|2478.86|0
1735026900000|2024-12-24 07:55:00|2480.7|2479.2|2480.38|2478.88|2480.84|2479.34|2480.24|2478.74|0
1735027200000|2024-12-24 08:00:00|2480.47|2478.97|2480.38|2478.88|2480.7|2479.2|2480.14|2478.64|0
1735027500000|2024-12-24 08:05:00|2480.47|2478.97|2479.82|2478.32|2480.47|2478.97|2479.5|2478|0
1735027800000|2024-12-24 08:10:00|2479.83|2478.33|2479.37|2477.87|2479.96|2478.46|2479.28|2477.78|0
1735028100000|2024-12-24 08:15:00|2479.33|2477.83|2479.37|2477.87|2479.51|2478.01|2478.78|2477.28|0
1735028400000|2024-12-24 08:20:00|2479.28|2477.78|2479.56|2478.06|2479.92|2478.42|2479.01|2477.51|0
1735028700000|2024-12-24 08:25:00|2479.51|2478.01|2479.7|2478.2|2479.74|2478.24|2479.19|2477.69|0
1735029000000|2024-12-24 08:30:00|2479.74|2478.24|2479.74|2478.24|2479.74|2478.24|2479.14|2477.64|0
1735029300000|2024-12-24 08:35:00|2479.79|2478.29|2480.19|2478.69|2480.19|2478.69|2479.51|2478.01|0
1735029600000|2024-12-24 08:40:00|2480.23|2478.73|2479.82|2478.32|2480.46|2478.96|2479.68|2478.18|0
1735029900000|2024-12-24 08:45:00|2479.81|2478.31|2478.78|2477.28|2479.96|2478.46|2478.77|2477.27|0
1735030200000|2024-12-24 08:50:00|2478.82|2477.32|2479.37|2477.87|2479.51|2478.01|2478.82|2477.32|0
1735030500000|2024-12-24 08:55:00|2479.33|2477.83|2479.94|2478.44|2480.11|2478.61|2479.28|2477.78|0
1735030800000|2024-12-24 09:00:00|2479.93|2478.43|2480.96|2479.46|2481.14|2479.64|2479.57|2478.07|0
1735031100000|2024-12-24 09:05:00|2481|2479.5|2481.13|2479.63|2481.13|2479.63|2480.44|2478.94|0
1735031400000|2024-12-24 09:10:00|2481.14|2479.64|2481.55|2480.05|2481.64|2480.14|2481.13|2479.63|0
1735031700000|2024-12-24 09:15:00|2481.59|2480.09|2481.73|2480.23|2481.96|2480.46|2481.5|2480|0
1735032000000|2024-12-24 09:20:00|2481.78|2480.28|2481.27|2479.77|2481.82|2480.32|2480.9|2479.4|0
1735032300000|2024-12-24 09:25:00|2481.23|2479.73|2481.05|2479.55|2481.43|2479.93|2481.01|2479.51|0
1735032600000|2024-12-24 09:30:00|2481.01|2479.51|2481.56|2480.06|2481.56|2480.06|2480.64|2479.14|0
1735032900000|2024-12-24 09:35:00|2481.6|2480.1|2481.56|2480.06|2481.6|2480.1|2481.14|2479.64|0
1735033200000|2024-12-24 09:40:00|2481.51|2480.01|2481.74|2480.24|2481.83|2480.33|2481.37|2479.87|0
1735033500000|2024-12-24 09:45:00|2481.7|2480.2|2481.88|2480.38|2481.97|2480.47|2481.65|2480.15|0
1735033800000|2024-12-24 09:50:00|2481.93|2480.43|2482.11|2480.61|2482.2|2480.7|2481.65|2480.15|0
1735034100000|2024-12-24 09:55:00|2482.06|2480.56|2482.06|2480.56|2482.34|2480.84|2481.88|2480.38|0
1735034400000|2024-12-24 10:00:00|2482.07|2480.57|2482.25|2480.75|2482.29|2480.79|2481.93|2480.43|0
1735034700000|2024-12-24 10:05:00|2482.2|2480.7|2481.89|2480.39|2482.4|2480.9|2481.76|2480.26|0
1735035000000|2024-12-24 10:10:00|2481.9|2480.4|2481.52|2480.02|2482.03|2480.53|2481.52|2480.02|0
1735035300000|2024-12-24 10:15:00|2481.43|2479.93|2481.69|2480.19|2481.87|2480.37|2481.32|2479.82|0
1735035600000|2024-12-24 10:20:00|2481.74|2480.24|2481.78|2480.28|2482.1|2480.6|2481.64|2480.14|0
1735035900000|2024-12-24 10:25:00|2481.87|2480.37|2481.78|2480.28|2482.06|2480.56|2481.55|2480.05|0
1735036200000|2024-12-24 10:30:00|2481.74|2480.24|2481.78|2480.28|2481.87|2480.37|2481.69|2480.19|0
1735036500000|2024-12-24 10:35:00|2481.74|2480.24|2481.14|2479.64|2481.74|2480.24|2480.95|2479.45|0
1735036800000|2024-12-24 10:40:00|2481.09|2479.59|2481.27|2479.77|2481.27|2479.77|2480.9|2479.4|0
1735037100000|2024-12-24 10:45:00|2481.26|2479.76|2481.4|2479.9|2481.4|2479.9|2480.9|2479.4|0
1735037400000|2024-12-24 10:50:00|2481.31|2479.81|2481.86|2480.36|2481.86|2480.36|2481.08|2479.58|0
1735037700000|2024-12-24 10:55:00|2481.82|2480.32|2481.82|2480.32|2481.86|2480.36|2481.49|2479.99|0
1735038000000|2024-12-24 11:00:00|2481.86|2480.36|2482|2480.5|2482.14|2480.64|2481.68|2480.18|0
1735038300000|2024-12-24 11:05:00|2482.05|2480.55|2481.91|2480.41|2482.14|2480.64|2481.86|2480.36|0
1735038600000|2024-12-24 11:10:00|2481.96|2480.46|2481.86|2480.36|2482.28|2480.78|2481.86|2480.36|0
1735038900000|2024-12-24 11:15:00|2481.87|2480.37|2481.86|2480.36|2481.91|2480.41|2481.59|2480.09|0
1735039200000|2024-12-24 11:20:00|2481.82|2480.32|2481.38|2479.88|2481.86|2480.36|2481.02|2479.52|0
1735039500000|2024-12-24 11:25:00|2481.39|2479.89|2481.47|2479.97|2481.66|2480.16|2481.2|2479.7|0
1735039800000|2024-12-24 11:30:00|2481.48|2479.98|2481.25|2479.75|2481.52|2480.02|2481.02|2479.52|0
1735040100000|2024-12-24 11:35:00|2481.24|2479.74|2481.06|2479.56|2481.25|2479.75|2480.92|2479.42|0
1735040400000|2024-12-24 11:40:00|2481.02|2479.52|2480.55|2479.05|2481.05|2479.55|2480.55|2479.05|0
1735040700000|2024-12-24 11:45:00|2480.64|2479.14|2480.12|2478.62|2480.64|2479.14|2479.85|2478.35|0
1735041000000|2024-12-24 11:50:00|2480.17|2478.67|2480.95|2479.45|2481|2479.5|2480.08|2478.58|0
1735041300000|2024-12-24 11:55:00|2481|2479.5|2480.86|2479.36|2481.04|2479.54|2480.63|2479.13|0
1735041600000|2024-12-24 12:00:00|2480.85|2479.35|2480.9|2479.4|2481|2479.5|2480.67|2479.17|0
1735041900000|2024-12-24 12:05:00|2480.91|2479.41|2480.44|2478.94|2481.13|2479.63|2480.44|2478.94|0
1735042200000|2024-12-24 12:10:00|2480.45|2478.95|2481.41|2479.91|2481.45|2479.95|2480.45|2478.95|0
1735042500000|2024-12-24 12:15:00|2481.45|2479.95|2481.5|2480|2481.59|2480.09|2481.04|2479.54|0
1735042800000|2024-12-24 12:20:00|2481.46|2479.96|2481.59|2480.09|2481.73|2480.23|2481.46|2479.96|0
1735043100000|2024-12-24 12:25:00|2481.55|2480.05|2481.23|2479.73|2481.59|2480.09|2481.13|2479.63|0
1735043400000|2024-12-24 12:30:00|2481.27|2479.77|2481.23|2479.73|2481.45|2479.95|2480.9|2479.4|0
1735043700000|2024-12-24 12:35:00|2481.27|2479.77|2480.77|2479.27|2481.27|2479.77|2480.67|2479.17|0
1735044000000|2024-12-24 12:40:00|2480.76|2479.26|2480.9|2479.4|2481.13|2479.63|2480.63|2479.13|0
1735044300000|2024-12-24 12:45:00|2480.91|2479.41|2481.23|2479.73|2481.36|2479.86|2480.77|2479.27|0
1735044600000|2024-12-24 12:50:00|2481.22|2479.72|2481.45|2479.95|2481.45|2479.95|2480.9|2479.4|0
1735044900000|2024-12-24 12:55:00|2481.41|2479.91|2481.59|2480.09|2481.64|2480.14|2481.23|2479.73|0
1735045200000|2024-12-24 13:00:00|2481.45|2479.95|2481.04|2479.54|2481.5|2480|2480.86|2479.36|0
1735045500000|2024-12-24 13:05:00|2481.05|2479.55|2481.23|2479.73|2481.36|2479.86|2480.95|2479.45|0
1735045800000|2024-12-24 13:10:00|2481.22|2479.72|2481.36|2479.86|2481.64|2480.14|2481.18|2479.68|0
1735046100000|2024-12-24 13:15:00|2481.37|2479.87|2481.27|2479.77|2481.45|2479.95|2480.9|2479.4|0
1735046400000|2024-12-24 13:20:00|2481.23|2479.73|2481.64|2480.14|2481.64|2480.14|2480.9|2479.4|0
1735046700000|2024-12-24 13:25:00|2481.59|2480.09|2481.46|2479.96|2481.64|2480.14|2481.13|2479.63|0
1735047000000|2024-12-24 13:30:00|2481.5|2480|2481.64|2480.14|2481.82|2480.32|2481.45|2479.95|0
1735047300000|2024-12-24 13:35:00|2481.59|2480.09|2481.64|2480.14|2481.64|2480.14|2481.13|2479.63|0
1735047600000|2024-12-24 13:40:00|2481.69|2480.19|2481.64|2480.14|2481.69|2480.19|2481.36|2479.86|0
1735047900000|2024-12-24 13:45:00|2481.69|2480.19|2482.1|2480.6|2482.19|2480.69|2481.69|2480.19|0
1735048200000|2024-12-24 13:50:00|2482.05|2480.55|2482.24|2480.74|2482.33|2480.83|2481.96|2480.46|0
1735048500000|2024-12-24 13:55:00|2482.28|2480.78|2482.22|2480.72|2482.33|2480.83|2482.08|2480.58|0
1735048800000|2024-12-24 14:00:00|2482.17|2480.67|2482.22|2480.72|2483.05|2481.55|2482.08|2480.58|0
1735049100000|2024-12-24 14:05:00|2482.26|2480.76|2483.09|2481.59|2483.09|2481.59|2482.17|2480.67|0
1735049400000|2024-12-24 14:10:00|2483.08|2481.58|2483.78|2482.28|2483.82|2482.32|2483|2481.5|0
1735049700000|2024-12-24 14:15:00|2483.82|2482.32|2483.11|2481.61|2483.92|2482.42|2483.02|2481.52|0
1735050000000|2024-12-24 14:20:00|2483.15|2481.65|2482.65|2481.15|2483.38|2481.88|2482.65|2481.15|0
1735050300000|2024-12-24 14:25:00|2482.74|2481.24|2482.94|2481.44|2483.31|2481.81|2481.97|2480.47|0
1735050600000|2024-12-24 14:30:00|2482.85|2481.35|2483.08|2481.58|2483.35|2481.85|2481.15|2479.65|0
1735050900000|2024-12-24 14:35:00|2483.07|2481.57|2483.93|2482.43|2484.57|2483.07|2482.11|2480.61|0
1735051200000|2024-12-24 14:40:00|2483.92|2482.42|2484.94|2483.44|2485.72|2484.22|2483.79|2482.29|0
1735051500000|2024-12-24 14:45:00|2485.03|2483.53|2485.17|2483.67|2485.72|2484.22|2484.8|2483.3|0
1735051800000|2024-12-24 14:50:00|2485.26|2483.76|2485.46|2483.96|2486.01|2484.51|2484.12|2482.62|0
1735052100000|2024-12-24 14:55:00|2485.45|2483.95|2486.05|2484.55|2486.38|2484.88|2484.72|2483.22|0
1735052400000|2024-12-24 15:00:00|2486.06|2484.56|2487.97|2486.47|2488.12|2486.62|2486.04|2484.54|0
1735052700000|2024-12-24 15:05:00|2487.93|2486.43|2487.01|2485.51|2488.71|2487.21|2486.78|2485.28|0
1735053000000|2024-12-24 15:10:00|2487.1|2485.6|2488.68|2487.18|2488.73|2487.23|2487.01|2485.51|0
1735053300000|2024-12-24 15:15:00|2488.69|2487.19|2488.91|2487.41|2489.28|2487.78|2488.5|2487|0
1735053600000|2024-12-24 15:20:00|2488.92|2487.42|2488.81|2487.31|2489.14|2487.64|2487.9|2486.4|0
1735053900000|2024-12-24 15:25:00|2488.86|2487.36|2488.99|2487.49|2489.44|2487.94|2488.77|2487.27|0
1735054200000|2024-12-24 15:30:00|2489.08|2487.58|2490.31|2488.81|2490.4|2488.9|2488.84|2487.34|0
1735054500000|2024-12-24 15:35:00|2490.26|2488.76|2492.43|2490.93|2492.54|2491.04|2489.85|2488.35|0
1735054800000|2024-12-24 15:40:00|2492.44|2490.94|2489.98|2488.48|2492.99|2491.49|2489.57|2488.07|0
1735055100000|2024-12-24 15:45:00|2489.97|2488.47|2489.91|2488.41|2490.35|2488.85|2489.43|2487.93|0
1735055400000|2024-12-24 15:50:00|2489.87|2488.37|2486.01|2484.51|2489.91|2488.41|2485.78|2484.28|0
1735055700000|2024-12-24 15:55:00|2486.02|2484.52|2487.44|2485.94|2487.49|2485.99|2485.92|2484.42|0
1735056000000|2024-12-24 16:00:00|2487.35|2485.85|2487.67|2486.17|2487.95|2486.45|2487.07|2485.57|0
1735056300000|2024-12-24 16:05:00|2487.71|2486.21|2487.39|2485.89|2487.71|2486.21|2486.47|2484.97|0
1735056600000|2024-12-24 16:10:00|2487.3|2485.8|2487.02|2485.52|2487.3|2485.8|2486.33|2484.83|0
1735056900000|2024-12-24 16:15:00|2486.93|2485.43|2487.21|2485.71|2487.58|2486.08|2486.84|2485.34|0
1735057200000|2024-12-24 16:20:00|2487.3|2485.8|2487.76|2486.26|2487.81|2486.31|2486.84|2485.34|0
1735057500000|2024-12-24 16:25:00|2487.8|2486.3|2486.67|2485.17|2487.9|2486.4|2486.54|2485.04|0
1735057800000|2024-12-24 16:30:00|2486.63|2485.13|2486.96|2485.46|2486.96|2485.46|2486.17|2484.67|0
1735058100000|2024-12-24 16:35:00|2486.92|2485.42|2487.51|2486.01|2487.74|2486.24|2486.6|2485.1|0
1735058400000|2024-12-24 16:40:00|2487.52|2486.02|2488.23|2486.73|2488.37|2486.87|2487.4|2485.9|0
1735058700000|2024-12-24 16:45:00|2488.28|2486.78|2488.32|2486.82|2488.46|2486.96|2487.91|2486.41|0
1735059000000|2024-12-24 16:50:00|2488.23|2486.73|2486.35|2484.85|2488.46|2486.96|2485.47|2483.97|0
1735059300000|2024-12-24 16:55:00|2486.34|2484.84|2485.98|2484.48|2487.63|2486.13|2485.75|2484.25|0
1735059600000|2024-12-24 17:00:00|2486.07|2484.57|2486.99|2485.49|2487.31|2485.81|2485.7|2484.2|0
1735059900000|2024-12-24 17:05:00|2487.03|2485.53|2487.86|2486.36|2487.91|2486.41|2486.94|2485.44|0
1735060200000|2024-12-24 17:10:00|2487.87|2486.37|2488.51|2487.01|2488.51|2487.01|2487.54|2486.04|0
1735060500000|2024-12-24 17:15:00|2488.6|2487.1|2486.92|2485.42|2488.69|2487.19|2486.74|2485.24|0
1735060800000|2024-12-24 17:20:00|2486.83|2485.33|2487.06|2485.56|2487.57|2486.07|2486.69|2485.19|0
1735061100000|2024-12-24 17:25:00|2486.97|2485.47|2487.66|2486.16|2488.12|2486.62|2486.97|2485.47|0
1735061400000|2024-12-24 17:30:00|2487.57|2486.07|2485.55|2484.05|2487.66|2486.16|2485.5|2484|0
1735061700000|2024-12-24 17:35:00|2485.64|2484.14|2486.97|2485.47|2487.11|2485.61|2484.58|2483.08|0
1735062000000|2024-12-24 17:40:00|2486.92|2485.42|2486.91|2485.41|2488.03|2486.53|2486.69|2485.19|0
1735062300000|2024-12-24 17:45:00|2486.82|2485.32|2487.28|2485.78|2487.33|2485.83|2485.86|2484.36|0
1735062600000|2024-12-24 17:50:00|2487.29|2485.79|2487.75|2486.25|2488.43|2486.93|2486.55|2485.05|0
1735062900000|2024-12-24 17:55:00|2487.66|2486.16|2489.31|2487.81|2489.59|2488.09|2487.38|2485.88|0
1735063200000|2024-12-24 18:00:00|2489.22|2487.72|2488.76|2487.26|2489.59|2488.09|2488.12|2486.62|0
1735063500000|2024-12-24 18:05:00|2488.77|2487.27|2488.33|2486.83|2489.4|2487.9|2488.24|2486.74|0
1735063800000|2024-12-24 18:10:00|2488.28|2486.78|2489.61|2488.11|2489.61|2488.11|2488.19|2486.69|0
1735064100000|2024-12-24 18:15:00|2489.52|2488.02|2489.66|2488.16|2489.66|2488.16|2489.52|2488.02|0
1735167600000|2024-12-25 23:00:00|2487.01|2485.51|2488.26|2486.76|2488.68|2487.18|2486.92|2485.42|0
1735167900000|2024-12-25 23:05:00|2488.22|2486.72|2487.76|2486.26|2488.54|2487.04|2487.67|2486.17|0
1735168200000|2024-12-25 23:10:00|2487.8|2486.3|2488.03|2486.53|2488.35|2486.85|2487.76|2486.26|0
1735168500000|2024-12-25 23:15:00|2488.08|2486.58|2488.25|2486.75|2488.43|2486.93|2487.76|2486.26|0
1735168800000|2024-12-25 23:20:00|2488.24|2486.74|2487.74|2486.24|2488.48|2486.98|2487.74|2486.24|0
1735169100000|2024-12-25 23:25:00|2487.65|2486.15|2487.57|2486.07|2488.06|2486.56|2487.51|2486.01|0
1735169400000|2024-12-25 23:30:00|2487.53|2486.03|2486.2|2484.7|2487.53|2486.03|2486.16|2484.66|0
1735169700000|2024-12-25 23:35:00|2485.32|2483.82|2485.64|2484.14|2485.64|2484.14|2485.27|2483.77|0
1735170000000|2024-12-25 23:40:00|2485.6|2484.1|2485.5|2484|2485.78|2484.28|2485.5|2484|0
1735170300000|2024-12-25 23:45:00|2485.55|2484.05|2485.09|2483.59|2485.55|2484.05|2485.04|2483.54|0
1735170600000|2024-12-25 23:50:00|2485.04|2483.54|2485.37|2483.87|2485.55|2484.05|2485.04|2483.54|0
1735170900000|2024-12-25 23:55:00|2485.36|2483.86|2485.32|2483.82|2485.55|2484.05|2485.09|2483.59|0
1735171200000|2024-12-26 00:00:00|2485.27|2483.77|2485.21|2483.71|2485.62|2484.12|2485.07|2483.57|0
1735171500000|2024-12-26 00:05:00|2485.16|2483.66|2485.07|2483.57|2485.48|2483.98|2484.98|2483.48|0
1735171800000|2024-12-26 00:10:00|2484.98|2483.48|2484.93|2483.43|2485.21|2483.71|2484.93|2483.43|0
1735172100000|2024-12-26 00:15:00|2484.98|2483.48|2484.98|2483.48|2485.21|2483.71|2484.84|2483.34|0
1735172400000|2024-12-26 00:20:00|2484.93|2483.43|2485.07|2483.57|2485.07|2483.57|2484.84|2483.34|0
1735172700000|2024-12-26 00:25:00|2485.16|2483.66|2484.98|2483.48|2485.3|2483.8|2484.98|2483.48|0
1735173000000|2024-12-26 00:30:00|2485.02|2483.52|2484.98|2483.48|2485.16|2483.66|2484.98|2483.48|0
1735173300000|2024-12-26 00:35:00|2485.02|2483.52|2485.44|2483.94|2485.44|2483.94|2484.98|2483.48|0
1735173600000|2024-12-26 00:40:00|2485.39|2483.89|2485.35|2483.85|2485.76|2484.26|2485.35|2483.85|0
1735173900000|2024-12-26 00:45:00|2485.39|2483.89|2485.35|2483.85|2485.53|2484.03|2485.35|2483.85|0
1735174200000|2024-12-26 00:50:00|2485.39|2483.89|2485.2|2483.7|2485.44|2483.94|2485.2|2483.7|0
1735174500000|2024-12-26 00:55:00|2485.19|2483.69|2484.92|2483.42|2485.2|2483.7|2484.92|2483.42|0
1735174800000|2024-12-26 01:00:00|2484.97|2483.47|2484.6|2483.1|2485.2|2483.7|2484.46|2482.96|0
1735175100000|2024-12-26 01:05:00|2484.55|2483.05|2484.93|2483.43|2485.07|2483.57|2484.55|2483.05|0
1735175400000|2024-12-26 01:10:00|2484.98|2483.48|2485.16|2483.66|2485.16|2483.66|2484.93|2483.43|0
1735175700000|2024-12-26 01:15:00|2485.11|2483.61|2485.16|2483.66|2485.53|2484.03|2485.07|2483.57|0
1735176000000|2024-12-26 01:20:00|2485.25|2483.75|2485.53|2484.03|2485.67|2484.17|2485.11|2483.61|0
1735176300000|2024-12-26 01:25:00|2485.62|2484.12|2485.82|2484.32|2485.82|2484.32|2485.44|2483.94|0
1735176600000|2024-12-26 01:30:00|2485.87|2484.37|2485.73|2484.23|2485.87|2484.37|2485.5|2484|0
1735176900000|2024-12-26 01:35:00|2485.68|2484.18|2485.96|2484.46|2485.96|2484.46|2485.68|2484.18|0
1735177200000|2024-12-26 01:40:00|2485.91|2484.41|2486|2484.5|2486.1|2484.6|2485.82|2484.32|0
1735177500000|2024-12-26 01:45:00|2485.96|2484.46|2486.28|2484.78|2486.33|2484.83|2485.96|2484.46|0
1735177800000|2024-12-26 01:50:00|2486.23|2484.73|2486|2484.5|2486.23|2484.73|2485.82|2484.32|0
1735178100000|2024-12-26 01:55:00|2486.01|2484.51|2485.96|2484.46|2486.1|2484.6|2485.87|2484.37|0
1735178400000|2024-12-26 02:00:00|2485.91|2484.41|2485.73|2484.23|2485.96|2484.46|2485.73|2484.23|0
1735178700000|2024-12-26 02:05:00|2485.68|2484.18|2485.64|2484.14|2485.77|2484.27|2485.36|2483.86|0
1735179000000|2024-12-26 02:10:00|2485.63|2484.13|2485.68|2484.18|2485.73|2484.23|2485.59|2484.09|0
1735179300000|2024-12-26 02:15:00|2485.73|2484.23|2485.87|2484.37|2485.96|2484.46|2485.73|2484.23|0
1735179600000|2024-12-26 02:20:00|2485.86|2484.36|2485.87|2484.37|2486|2484.5|2485.82|2484.32|0
1735179900000|2024-12-26 02:25:00|2485.86|2484.36|2485.82|2484.32|2486|2484.5|2485.73|2484.23|0
1735180200000|2024-12-26 02:30:00|2485.87|2484.37|2485.87|2484.37|2485.96|2484.46|2485.64|2484.14|0
1735180500000|2024-12-26 02:35:00|2485.86|2484.36|2485.87|2484.37|2485.96|2484.46|2485.73|2484.23|0
1735180800000|2024-12-26 02:40:00|2485.86|2484.36|2486.1|2484.6|2486.19|2484.69|2485.82|2484.32|0
1735181100000|2024-12-26 02:45:00|2486.09|2484.59|2485.96|2484.46|2486.1|2484.6|2485.96|2484.46|0
1735181400000|2024-12-26 02:50:00|2485.91|2484.41|2485.96|2484.46|2486.23|2484.73|2485.91|2484.41|0
1735181700000|2024-12-26 02:55:00|2486|2484.5|2486|2484.5|2486|2484.5|2485.96|2484.46|0
1735182000000|2024-12-26 03:00:00|2485.96|2484.46|2486.33|2484.83|2486.33|2484.83|2485.96|2484.46|0
1735182300000|2024-12-26 03:05:00|2486.32|2484.82|2486.23|2484.73|2486.33|2484.83|2486.19|2484.69|0
1735182600000|2024-12-26 03:10:00|2486.19|2484.69|2486.23|2484.73|2486.33|2484.83|2486.19|2484.69|0
1735182900000|2024-12-26 03:15:00|2486.19|2484.69|2486.46|2484.96|2486.46|2484.96|2486|2484.5|0
1735183200000|2024-12-26 03:20:00|2486.47|2484.97|2487.29|2485.79|2487.43|2485.93|2486.37|2484.87|0
1735183500000|2024-12-26 03:25:00|2487.38|2485.88|2487.43|2485.93|2487.43|2485.93|2487.15|2485.65|0
1735183800000|2024-12-26 03:30:00|2487.38|2485.88|2487.52|2486.02|2487.52|2486.02|2487.29|2485.79|0
1735184100000|2024-12-26 03:35:00|2487.48|2485.98|2487.48|2485.98|2487.52|2486.02|2487.43|2485.93|0
1735184400000|2024-12-26 03:40:00|2487.47|2485.97|2487.43|2485.93|2487.52|2486.02|2487.38|2485.88|0
1735184700000|2024-12-26 03:45:00|2487.38|2485.88|2487.43|2485.93|2487.52|2486.02|2487.34|2485.84|0
1735185000000|2024-12-26 03:50:00|2487.48|2485.98|2486.79|2485.29|2487.52|2486.02|2486.55|2485.05|0
1735185300000|2024-12-26 03:55:00|2486.74|2485.24|2486.79|2485.29|2486.79|2485.29|2486.7|2485.2|0
1735185600000|2024-12-26 04:00:00|2486.74|2485.24|2486.7|2485.2|2486.79|2485.29|2486.65|2485.15|0
1735185900000|2024-12-26 04:05:00|2486.69|2485.19|2486.56|2485.06|2486.69|2485.19|2486.47|2484.97|0
1735186200000|2024-12-26 04:10:00|2486.51|2485.01|2486.42|2484.92|2486.56|2485.06|2486.28|2484.78|0
1735186500000|2024-12-26 04:15:00|2486.47|2484.97|2486.33|2484.83|2486.47|2484.97|2486.33|2484.83|0
1735186800000|2024-12-26 04:20:00|2486.28|2484.78|2486.05|2484.55|2486.33|2484.83|2486.05|2484.55|0
1735187100000|2024-12-26 04:25:00|2485.96|2484.46|2486.1|2484.6|2486.24|2484.74|2485.73|2484.23|0
1735187400000|2024-12-26 04:30:00|2486.05|2484.55|2486.1|2484.6|2486.1|2484.6|2485.82|2484.32|0
1735187700000|2024-12-26 04:35:00|2486.05|2484.55|2486.33|2484.83|2486.33|2484.83|2486.05|2484.55|0
1735188000000|2024-12-26 04:40:00|2486.28|2484.78|2486.24|2484.74|2486.33|2484.83|2486.19|2484.69|0
1735188300000|2024-12-26 04:45:00|2486.28|2484.78|2486.19|2484.69|2486.33|2484.83|2486.1|2484.6|0
1735188600000|2024-12-26 04:50:00|2486.24|2484.74|2486.1|2484.6|2486.24|2484.74|2486.1|2484.6|0
1735188900000|2024-12-26 04:55:00|2486.14|2484.64|2485.59|2484.09|2486.19|2484.69|2485.55|2484.05|0
1735189200000|2024-12-26 05:00:00|2485.64|2484.14|2485.97|2484.47|2486.06|2484.56|2485.45|2483.95|0
1735189500000|2024-12-26 05:05:00|2485.93|2484.43|2486.34|2484.84|2486.43|2484.93|2485.88|2484.38|0
1735189800000|2024-12-26 05:10:00|2486.39|2484.89|2486.11|2484.61|2486.39|2484.89|2486.02|2484.52|0
1735190100000|2024-12-26 05:15:00|2486.06|2484.56|2486.25|2484.75|2486.34|2484.84|2486.06|2484.56|0
1735190400000|2024-12-26 05:20:00|2486.2|2484.7|2487.13|2485.63|2487.13|2485.63|2486.11|2484.61|0
1735190700000|2024-12-26 05:25:00|2487.09|2485.59|2487.22|2485.72|2487.22|2485.72|2486.99|2485.49|0
1735191000000|2024-12-26 05:30:00|2487.13|2485.63|2487.45|2485.95|2487.45|2485.95|2487.13|2485.63|0
1735191300000|2024-12-26 05:35:00|2487.41|2485.91|2487.45|2485.95|2487.5|2486|2487.31|2485.81|0
1735191600000|2024-12-26 05:40:00|2487.5|2486|2487.73|2486.23|2487.82|2486.32|2487.5|2486|0
1735191900000|2024-12-26 05:45:00|2487.68|2486.18|2487.68|2486.18|2487.68|2486.18|2487.55|2486.05|0
1735192200000|2024-12-26 05:50:00|2487.64|2486.14|2487.5|2486|2487.82|2486.32|2487.5|2486|0
1735192500000|2024-12-26 05:55:00|2487.59|2486.09|2487.45|2485.95|2487.68|2486.18|2487.36|2485.86|0
1735192800000|2024-12-26 06:00:00|2487.5|2486|2487.59|2486.09|2487.59|2486.09|2487.36|2485.86|0
1735193100000|2024-12-26 06:05:00|2487.55|2486.05|2487.27|2485.77|2487.59|2486.09|2487.22|2485.72|0
1735193400000|2024-12-26 06:10:00|2487.31|2485.81|2487.45|2485.95|2487.45|2485.95|2487.31|2485.81|0
1735193700000|2024-12-26 06:15:00|2487.41|2485.91|2487.45|2485.95|2487.45|2485.95|2487.31|2485.81|0
1735194000000|2024-12-26 06:20:00|2487.41|2485.91|2487.31|2485.81|2487.45|2485.95|2487.31|2485.81|0
1735194300000|2024-12-26 06:25:00|2487.22|2485.72|2487.09|2485.59|2487.31|2485.81|2486.95|2485.45|0
1735194600000|2024-12-26 06:30:00|2487.13|2485.63|2487.13|2485.63|2487.22|2485.72|2486.99|2485.49|0
1735194900000|2024-12-26 06:35:00|2487.09|2485.59|2487.31|2485.81|2487.31|2485.81|2486.95|2485.45|0
1735195200000|2024-12-26 06:40:00|2487.27|2485.77|2487.13|2485.63|2487.27|2485.77|2487.09|2485.59|0
1735195500000|2024-12-26 06:45:00|2487.09|2485.59|2487.02|2485.52|2487.09|2485.59|2486.86|2485.36|0
1735195800000|2024-12-26 06:50:00|2486.97|2485.47|2486.47|2484.97|2487.02|2485.52|2486.47|2484.97|0
1735196100000|2024-12-26 06:55:00|2486.42|2484.92|2486.38|2484.88|2486.56|2485.06|2486.38|2484.88|0
1735196400000|2024-12-26 07:00:00|2486.47|2484.97|2486.47|2484.97|2486.51|2485.01|2486.01|2484.51|0
1735196700000|2024-12-26 07:05:00|2486.42|2484.92|2486.61|2485.11|2486.74|2485.24|2486.38|2484.88|0
1735197000000|2024-12-26 07:10:00|2486.7|2485.2|2486.74|2485.24|2486.84|2485.34|2486.51|2485.01|0
1735197300000|2024-12-26 07:15:00|2486.75|2485.25|2486.61|2485.11|2486.79|2485.29|2486.42|2484.92|0
1735197600000|2024-12-26 07:20:00|2486.7|2485.2|2486.74|2485.24|2486.74|2485.24|2486.61|2485.11|0
1735197900000|2024-12-26 07:25:00|2486.7|2485.2|2486.61|2485.11|2486.74|2485.24|2486.47|2484.97|0
1735198200000|2024-12-26 07:30:00|2486.65|2485.15|2486.51|2485.01|2486.7|2485.2|2486.51|2485.01|0
1735198500000|2024-12-26 07:35:00|2486.52|2485.02|2486.7|2485.2|2486.7|2485.2|2486.52|2485.02|0
1735198800000|2024-12-26 07:40:00|2486.69|2485.19|2486.7|2485.2|2486.7|2485.2|2486.61|2485.11|0
1735199100000|2024-12-26 07:45:00|2486.69|2485.19|2486.7|2485.2|2486.7|2485.2|2486.61|2485.11|0
1735199400000|2024-12-26 07:50:00|2486.71|2485.21|2487.07|2485.57|2487.2|2485.7|2486.71|2485.21|0
1735199700000|2024-12-26 07:55:00|2487.06|2485.56|2487.69|2486.19|2487.69|2486.19|2486.84|2485.34|0
1735200000000|2024-12-26 08:00:00|2487.65|2486.15|2485.73|2484.23|2487.69|2486.19|2485.64|2484.14|0
1735200300000|2024-12-26 08:05:00|2485.69|2484.19|2485.73|2484.23|2486.01|2484.51|2485.32|2483.82|0
1735200600000|2024-12-26 08:10:00|2485.74|2484.24|2485.63|2484.13|2485.87|2484.37|2485.49|2483.99|0
1735200900000|2024-12-26 08:15:00|2485.62|2484.12|2484.61|2483.11|2485.62|2484.12|2484.33|2482.83|0
1735201200000|2024-12-26 08:20:00|2484.65|2483.15|2483|2481.5|2484.65|2483.15|2482.86|2481.36|0
1735201500000|2024-12-26 08:25:00|2482.95|2481.45|2483.57|2482.07|2483.69|2482.19|2482.77|2481.27|0
1735201800000|2024-12-26 08:30:00|2483.56|2482.06|2483.71|2482.21|2483.9|2482.4|2481.51|2480.01|0
1735202100000|2024-12-26 08:35:00|2483.72|2482.22|2483.35|2481.85|2483.94|2482.44|2482.84|2481.34|0
1735202400000|2024-12-26 08:40:00|2483.44|2481.94|2483.12|2481.62|2483.76|2482.26|2482.98|2481.48|0
1735202700000|2024-12-26 08:45:00|2483.16|2481.66|2483.21|2481.71|2483.3|2481.8|2482.61|2481.11|0
1735203000000|2024-12-26 08:50:00|2483.25|2481.75|2482.1|2480.6|2483.25|2481.75|2482.1|2480.6|0
1735203300000|2024-12-26 08:55:00|2481.97|2480.47|2482.01|2480.51|2482.33|2480.83|2481.46|2479.96|0
1735203600000|2024-12-26 09:00:00|2482.02|2480.52|2481.05|2479.55|2482.52|2481.02|2481|2479.5|0
1735203900000|2024-12-26 09:05:00|2481.04|2479.54|2481.64|2480.14|2482.01|2480.51|2481|2479.5|0
1735204200000|2024-12-26 09:10:00|2481.6|2480.1|2480.55|2479.05|2481.97|2480.47|2479.99|2478.49|0
1735204500000|2024-12-26 09:15:00|2480.5|2479|2480.18|2478.68|2481.65|2480.15|2480.18|2478.68|0
1735204800000|2024-12-26 09:20:00|2480.09|2478.59|2480.46|2478.96|2480.78|2479.28|2480.09|2478.59|0
1735205100000|2024-12-26 09:25:00|2480.45|2478.95|2480.92|2479.42|2481.06|2479.56|2480.23|2478.73|0
1735205400000|2024-12-26 09:30:00|2481.01|2479.51|2481.65|2480.15|2482.02|2480.52|2480.83|2479.33|0
1735205700000|2024-12-26 09:35:00|2481.56|2480.06|2481.65|2480.15|2481.79|2480.29|2481.06|2479.56|0
1735206000000|2024-12-26 09:40:00|2481.61|2480.11|2481.52|2480.02|2481.75|2480.25|2481.29|2479.79|0
1735206300000|2024-12-26 09:45:00|2481.51|2480.01|2481.06|2479.56|2481.75|2480.25|2481.06|2479.56|0
1735206600000|2024-12-26 09:50:00|2481.1|2479.6|2478.86|2477.36|2481.19|2479.69|2478.86|2477.36|0
1735206900000|2024-12-26 09:55:00|2478.87|2477.37|2479.46|2477.96|2479.97|2478.47|2478.87|2477.37|0
1735207200000|2024-12-26 10:00:00|2479.51|2478.01|2477.62|2476.12|2479.55|2478.05|2477.44|2475.94|0
1735207500000|2024-12-26 10:05:00|2477.67|2476.17|2477.85|2476.35|2478.22|2476.72|2477.39|2475.89|0
1735207800000|2024-12-26 10:10:00|2477.9|2476.4|2477.98|2476.48|2478.16|2476.66|2477.66|2476.16|0
1735208100000|2024-12-26 10:15:00|2478.03|2476.53|2478.9|2477.4|2478.99|2477.49|2478.03|2476.53|0
1735208400000|2024-12-26 10:20:00|2478.85|2477.35|2478.12|2476.62|2478.85|2477.35|2478.03|2476.53|0
1735208700000|2024-12-26 10:25:00|2478.07|2476.57|2478.4|2476.9|2478.4|2476.9|2477.89|2476.39|0
1735209000000|2024-12-26 10:30:00|2478.39|2476.89|2478.49|2476.99|2478.53|2477.03|2477.98|2476.48|0
1735209300000|2024-12-26 10:35:00|2478.44|2476.94|2478.99|2477.49|2479.08|2477.58|2478.3|2476.8|0
1735209600000|2024-12-26 10:40:00|2479|2477.5|2478.81|2477.31|2479.13|2477.63|2478.58|2477.08|0
1735209900000|2024-12-26 10:45:00|2478.85|2477.35|2478.58|2477.08|2479.45|2477.95|2478.4|2476.9|0
1735210200000|2024-12-26 10:50:00|2478.49|2476.99|2477.99|2476.49|2478.81|2477.31|2477.85|2476.35|0
1735210500000|2024-12-26 10:55:00|2478.08|2476.58|2478.59|2477.09|2478.91|2477.41|2478.08|2476.58|0
1735210800000|2024-12-26 11:00:00|2478.58|2477.08|2478.61|2477.11|2478.61|2477.11|2477.66|2476.16|0
1735211100000|2024-12-26 11:05:00|2478.7|2477.2|2477.87|2476.37|2478.7|2477.2|2477.73|2476.23|0
1735211400000|2024-12-26 11:10:00|2477.82|2476.32|2477.27|2475.77|2478.47|2476.97|2477.13|2475.63|0
1735211700000|2024-12-26 11:15:00|2477.23|2475.73|2477.13|2475.63|2477.5|2476|2476.9|2475.4|0
1735212000000|2024-12-26 11:20:00|2477.14|2475.64|2477.83|2476.33|2478.02|2476.52|2477.13|2475.63|0
1735212300000|2024-12-26 11:25:00|2477.84|2476.34|2478.8|2477.3|2478.98|2477.48|2477.84|2476.34|0
1735212600000|2024-12-26 11:30:00|2478.84|2477.34|2479.17|2477.67|2479.3|2477.8|2478.8|2477.3|0
1735212900000|2024-12-26 11:35:00|2479.16|2477.66|2479.22|2477.72|2479.45|2477.95|2478.99|2477.49|0
1735213200000|2024-12-26 11:40:00|2479.23|2477.73|2479.22|2477.72|2479.54|2478.04|2479.18|2477.68|0
1735213500000|2024-12-26 11:45:00|2479.18|2477.68|2479.08|2477.58|2479.41|2477.91|2478.72|2477.22|0
1735213800000|2024-12-26 11:50:00|2478.99|2477.49|2479.68|2478.18|2479.68|2478.18|2478.99|2477.49|0
1735214100000|2024-12-26 11:55:00|2479.73|2478.23|2479.61|2478.11|2479.79|2478.29|2479.47|2477.97|0
1735214400000|2024-12-26 12:00:00|2479.7|2478.2|2480.07|2478.57|2480.62|2479.12|2479.61|2478.11|0
1735214700000|2024-12-26 12:05:00|2480.12|2478.62|2479.93|2478.43|2480.16|2478.66|2479.79|2478.29|0
1735215000000|2024-12-26 12:10:00|2479.89|2478.39|2479.79|2478.29|2480.16|2478.66|2479.56|2478.06|0
1735215300000|2024-12-26 12:15:00|2479.75|2478.25|2480.21|2478.71|2480.21|2478.71|2479.47|2477.97|0
1735215600000|2024-12-26 12:20:00|2480.16|2478.66|2479.85|2478.35|2480.44|2478.94|2479.62|2478.12|0
1735215900000|2024-12-26 12:25:00|2479.81|2478.31|2480.54|2479.04|2480.54|2479.04|2479.44|2477.94|0
1735216200000|2024-12-26 12:30:00|2480.49|2478.99|2479.99|2478.49|2480.54|2479.04|2479.76|2478.26|0
1735216500000|2024-12-26 12:35:00|2480.04|2478.54|2479.53|2478.03|2480.22|2478.72|2479.44|2477.94|0
1735216800000|2024-12-26 12:40:00|2479.48|2477.98|2479.57|2478.07|2479.62|2478.12|2479.02|2477.52|0
1735217100000|2024-12-26 12:45:00|2479.48|2477.98|2480.08|2478.58|2480.22|2478.72|2479.21|2477.71|0
1735217400000|2024-12-26 12:50:00|2480.04|2478.54|2480.31|2478.81|2480.45|2478.95|2479.8|2478.3|0
1735217700000|2024-12-26 12:55:00|2480.36|2478.86|2479.9|2478.4|2480.4|2478.9|2479.76|2478.26|0
1735218000000|2024-12-26 13:00:00|2479.85|2478.35|2479.9|2478.4|2480.31|2478.81|2479.62|2478.12|0
1735218300000|2024-12-26 13:05:00|2479.94|2478.44|2480.22|2478.72|2480.22|2478.72|2479.62|2478.12|0
1735218600000|2024-12-26 13:10:00|2480.17|2478.67|2480.45|2478.95|2480.59|2479.09|2479.8|2478.3|0
1735218900000|2024-12-26 13:15:00|2480.4|2478.9|2480.22|2478.72|2480.68|2479.18|2480.17|2478.67|0
1735219200000|2024-12-26 13:20:00|2480.26|2478.76|2480.08|2478.58|2480.59|2479.09|2479.99|2478.49|0
1735219500000|2024-12-26 13:25:00|2480.04|2478.54|2479.99|2478.49|2480.31|2478.81|2479.8|2478.3|0
1735219800000|2024-12-26 13:30:00|2480.04|2478.54|2479.94|2478.44|2480.4|2478.9|2478.84|2477.34|0
1735220100000|2024-12-26 13:35:00|2479.85|2478.35|2479.99|2478.49|2480.4|2478.9|2479.57|2478.07|0
1735220400000|2024-12-26 13:40:00|2479.94|2478.44|2479.21|2477.71|2480.45|2478.95|2478.01|2476.51|0
1735220700000|2024-12-26 13:45:00|2479.2|2477.7|2479.25|2477.75|2479.34|2477.84|2478.38|2476.88|0
1735221000000|2024-12-26 13:50:00|2479.21|2477.71|2479.43|2477.93|2479.84|2478.34|2478.64|2477.14|0
1735221300000|2024-12-26 13:55:00|2479.42|2477.92|2479.56|2478.06|2479.7|2478.2|2479.01|2477.51|0
1735221600000|2024-12-26 14:00:00|2479.43|2477.93|2479.84|2478.34|2480.16|2478.66|2479.01|2477.51|0
1735221900000|2024-12-26 14:05:00|2479.8|2478.3|2480|2478.5|2480.07|2478.57|2479.33|2477.83|0
1735222200000|2024-12-26 14:10:00|2479.95|2478.45|2479.35|2477.85|2480.18|2478.68|2479.03|2477.53|0
1735222500000|2024-12-26 14:15:00|2479.31|2477.81|2479.49|2477.99|2480|2478.5|2479.12|2477.62|0
1735222800000|2024-12-26 14:20:00|2479.45|2477.95|2478.93|2477.43|2479.49|2477.99|2477.92|2476.42|0
1735223100000|2024-12-26 14:25:00|2478.98|2477.48|2479.35|2477.85|2479.44|2477.94|2478.61|2477.11|0
1735223400000|2024-12-26 14:30:00|2479.36|2477.86|2480.63|2479.13|2481.6|2480.1|2479.35|2477.85|0
1735223700000|2024-12-26 14:35:00|2480.54|2479.04|2480.27|2478.77|2481.51|2480.01|2479.44|2477.94|0
1735224000000|2024-12-26 14:40:00|2480.31|2478.81|2480.17|2478.67|2481|2479.5|2479.58|2478.08|0
1735224300000|2024-12-26 14:45:00|2480.18|2478.68|2479.01|2477.51|2480.49|2478.99|2478.78|2477.28|0
1735224600000|2024-12-26 14:50:00|2479.02|2477.52|2474.8|2473.3|2479.15|2477.65|2473.78|2472.28|0
1735224900000|2024-12-26 14:55:00|2474.79|2473.29|2479.35|2477.85|2479.86|2478.36|2474.71|2473.21|0
1735225200000|2024-12-26 15:00:00|2479.4|2477.9|2480.18|2478.68|2480.46|2478.96|2478.98|2477.48|0
1735225500000|2024-12-26 15:05:00|2480.09|2478.59|2478.19|2476.69|2480.85|2479.35|2478.05|2476.55|0
1735225800000|2024-12-26 15:10:00|2478.23|2476.73|2478.92|2477.42|2479.24|2477.74|2478.05|2476.55|0
1735226100000|2024-12-26 15:15:00|2479.01|2477.51|2478.05|2476.55|2479.01|2477.51|2477.82|2476.32|0
1735226400000|2024-12-26 15:20:00|2478.09|2476.59|2480.03|2478.53|2480.03|2478.53|2477.82|2476.32|0
1735226700000|2024-12-26 15:25:00|2480.02|2478.52|2480.26|2478.76|2480.35|2478.85|2479.38|2477.88|0
1735227000000|2024-12-26 15:30:00|2480.25|2478.75|2480.45|2478.95|2480.81|2479.31|2480.07|2478.57|0
1735227300000|2024-12-26 15:35:00|2480.5|2479|2480.27|2478.77|2480.63|2479.13|2479.9|2478.4|0
1735227600000|2024-12-26 15:40:00|2480.26|2478.76|2479.3|2477.8|2480.5|2479|2478.7|2477.2|0
1735227900000|2024-12-26 15:45:00|2479.39|2477.89|2480.64|2479.14|2480.77|2479.27|2478.93|2477.43|0
1735228200000|2024-12-26 15:50:00|2480.6|2479.1|2481.01|2479.51|2481.43|2479.93|2480.51|2479.01|0
1735228500000|2024-12-26 15:55:00|2480.97|2479.47|2481.93|2480.43|2482.02|2480.52|2480.51|2479.01|0
1735228800000|2024-12-26 16:00:00|2482.02|2480.52|2482.16|2480.66|2482.21|2480.71|2481.2|2479.7|0
1735229100000|2024-12-26 16:05:00|2482.07|2480.57|2482.02|2480.52|2482.25|2480.75|2481.7|2480.2|0
1735229400000|2024-12-26 16:10:00|2481.93|2480.43|2482.61|2481.11|2482.75|2481.25|2481.93|2480.43|0
1735229700000|2024-12-26 16:15:00|2482.64|2481.14|2483.01|2481.51|2483.06|2481.56|2482.64|2481.14|0
1735230000000|2024-12-26 16:20:00|2482.96|2481.46|2481.72|2480.22|2483.15|2481.65|2481.72|2480.22|0
1735230300000|2024-12-26 16:25:00|2481.63|2480.13|2481.87|2480.37|2482.05|2480.55|2480.9|2479.4|0
1735230600000|2024-12-26 16:30:00|2481.82|2480.32|2482.7|2481.2|2483.02|2481.52|2481.73|2480.23|0
1735230900000|2024-12-26 16:35:00|2482.65|2481.15|2483.07|2481.57|2483.16|2481.66|2482.65|2481.15|0
1735231200000|2024-12-26 16:40:00|2483.06|2481.56|2484.63|2483.13|2484.86|2483.36|2483.02|2481.52|0
1735231500000|2024-12-26 16:45:00|2484.58|2483.08|2484.94|2483.44|2484.94|2483.44|2484.26|2482.76|0
1735231800000|2024-12-26 16:50:00|2484.85|2483.35|2484.21|2482.71|2484.94|2483.44|2483.98|2482.48|0
1735232100000|2024-12-26 16:55:00|2484.25|2482.75|2484.94|2483.44|2485.17|2483.67|2484.25|2482.75|0
1735232400000|2024-12-26 17:00:00|2484.99|2483.49|2485.17|2483.67|2485.22|2483.72|2484.67|2483.17|0
1735232700000|2024-12-26 17:05:00|2485.13|2483.63|2485.08|2483.58|2485.36|2483.86|2484.99|2483.49|0
1735233000000|2024-12-26 17:10:00|2485.17|2483.67|2485.77|2484.27|2485.91|2484.41|2485.08|2483.58|0
1735233300000|2024-12-26 17:15:00|2485.82|2484.32|2486.66|2485.16|2487.06|2485.56|2485.68|2484.18|0
1735233600000|2024-12-26 17:20:00|2486.57|2485.07|2485.93|2484.43|2486.76|2485.26|2485.61|2484.11|0
1735233900000|2024-12-26 17:25:00|2485.84|2484.34|2484.13|2482.63|2485.93|2484.43|2484.04|2482.54|0
1735234200000|2024-12-26 17:30:00|2484.14|2482.64|2485.7|2484.2|2485.7|2484.2|2483.81|2482.31|0
1735234500000|2024-12-26 17:35:00|2485.65|2484.15|2484.41|2482.91|2485.79|2484.29|2484.13|2482.63|0
1735234800000|2024-12-26 17:40:00|2484.5|2483|2484.48|2482.98|2484.62|2483.12|2484.02|2482.52|0
1735235100000|2024-12-26 17:45:00|2484.49|2482.99|2482.23|2480.73|2484.71|2483.21|2480.67|2479.17|0
1735235400000|2024-12-26 17:50:00|2482.18|2480.68|2482.97|2481.47|2483.15|2481.65|2480.99|2479.49|0
1735235700000|2024-12-26 17:55:00|2483.01|2481.51|2482.41|2480.91|2483.75|2482.25|2481.45|2479.95|0
1735236000000|2024-12-26 18:00:00|2482.46|2480.96|2483.43|2481.93|2483.88|2482.38|2482.18|2480.68|0
1735236300000|2024-12-26 18:05:00|2483.47|2481.97|2484.21|2482.71|2484.39|2482.89|2482.78|2481.28|0
1735236600000|2024-12-26 18:10:00|2484.25|2482.75|2483.01|2481.51|2484.39|2482.89|2482.64|2481.14|0
1735236900000|2024-12-26 18:15:00|2482.92|2481.42|2484.85|2483.35|2484.99|2483.49|2482.83|2481.33|0
1735237200000|2024-12-26 18:20:00|2484.8|2483.3|2484.39|2482.89|2484.85|2483.35|2483.61|2482.11|0
1735237500000|2024-12-26 18:25:00|2484.44|2482.94|2484.57|2483.07|2484.99|2483.49|2484.39|2482.89|0
1735237800000|2024-12-26 18:30:00|2484.58|2483.08|2482.83|2481.33|2484.94|2483.44|2482.64|2481.14|0
1735238100000|2024-12-26 18:35:00|2482.82|2481.32|2483.61|2482.11|2484.25|2482.75|2482.69|2481.19|0
1735238400000|2024-12-26 18:40:00|2483.6|2482.1|2482.46|2480.96|2483.88|2482.38|2481.86|2480.36|0
1735238700000|2024-12-26 18:45:00|2482.55|2481.05|2483.79|2482.29|2484.25|2482.75|2482.32|2480.82|0
1735239000000|2024-12-26 18:50:00|2483.84|2482.34|2484.11|2482.61|2484.21|2482.71|2483.01|2481.51|0
1735239300000|2024-12-26 18:55:00|2484.12|2482.62|2483.56|2482.06|2484.34|2482.84|2482.83|2481.33|0
1735239600000|2024-12-26 19:00:00|2483.55|2482.05|2482.92|2481.42|2483.6|2482.1|2482.55|2481.05|0
1735239900000|2024-12-26 19:05:00|2482.83|2481.33|2482.32|2480.82|2483.01|2481.51|2481.63|2480.13|0
1735240200000|2024-12-26 19:10:00|2482.23|2480.73|2482.04|2480.54|2483.1|2481.6|2481.86|2480.36|0
1735240500000|2024-12-26 19:15:00|2481.95|2480.45|2481.86|2480.36|2482.5|2481|2481.49|2479.99|0
1735240800000|2024-12-26 19:20:00|2481.95|2480.45|2482.64|2481.14|2482.78|2481.28|2481.95|2480.45|0
1735241100000|2024-12-26 19:25:00|2482.55|2481.05|2482.46|2480.96|2482.92|2481.42|2482.18|2480.68|0
1735241400000|2024-12-26 19:30:00|2482.41|2480.91|2482.23|2480.73|2483.1|2481.6|2482.09|2480.59|0
1735241700000|2024-12-26 19:35:00|2482.27|2480.77|2483.15|2481.65|2483.2|2481.7|2482.04|2480.54|0
1735242000000|2024-12-26 19:40:00|2483.2|2481.7|2483.79|2482.29|2484.21|2482.71|2483.01|2481.51|0
1735242300000|2024-12-26 19:45:00|2483.8|2482.3|2483.98|2482.48|2484.57|2483.07|2483.79|2482.29|0
1735242600000|2024-12-26 19:50:00|2483.97|2482.47|2484.57|2483.07|2484.8|2483.3|2483.88|2482.38|0
1735242900000|2024-12-26 19:55:00|2484.34|2482.84|2484.8|2483.3|2484.99|2483.49|2484.34|2482.84|0
1735243200000|2024-12-26 20:00:00|2484.62|2483.12|2485.08|2483.58|2485.17|2483.67|2484.57|2483.07|0
1735243500000|2024-12-26 20:05:00|2484.99|2483.49|2485.54|2484.04|2485.91|2484.41|2484.99|2483.49|0
1735243800000|2024-12-26 20:10:00|2485.45|2483.95|2484.43|2482.93|2485.68|2484.18|2484.33|2482.83|0
1735244100000|2024-12-26 20:15:00|2484.56|2483.06|2485.25|2483.75|2485.25|2483.75|2484.29|2482.79|0
1735244400000|2024-12-26 20:20:00|2485.26|2483.76|2485.44|2483.94|2485.53|2484.03|2484.84|2483.34|0
1735244700000|2024-12-26 20:25:00|2485.53|2484.03|2485.39|2483.89|2485.81|2484.31|2485.39|2483.89|0
1735245000000|2024-12-26 20:30:00|2485.3|2483.8|2485.25|2483.75|2485.53|2484.03|2484.47|2482.97|0
1735245300000|2024-12-26 20:35:00|2485.07|2483.57|2485.35|2483.85|2485.67|2484.17|2484.84|2483.34|0
1735245600000|2024-12-26 20:40:00|2485.3|2483.8|2485.3|2483.8|2485.9|2484.4|2485.07|2483.57|0
1735245900000|2024-12-26 20:45:00|2485.39|2483.89|2485.62|2484.12|2486.22|2484.72|2485.12|2483.62|0
1735246200000|2024-12-26 20:50:00|2485.63|2484.13|2485.44|2483.94|2486.13|2484.63|2484.84|2483.34|0
1735246500000|2024-12-26 20:55:00|2485.43|2483.93|2483.97|2482.47|2485.62|2484.12|2483.23|2481.73|0
1735246800000|2024-12-26 21:00:00|2483.96|2482.46|2483.37|2481.87|2484.79|2483.29|2482.95|2481.45|0
1735247100000|2024-12-26 21:05:00|2483.28|2481.78|2483|2481.5|2483.74|2482.24|2482.86|2481.36|0
1735247400000|2024-12-26 21:10:00|2483.05|2481.55|2483.09|2481.59|2483.46|2481.96|2483|2481.5|0
1735247700000|2024-12-26 21:15:00|2483.05|2481.55|2483.09|2481.59|2483.28|2481.78|2482.77|2481.27|0
1735248000000|2024-12-26 21:20:00|2483.05|2481.55|2483|2481.5|2483.37|2481.87|2482.77|2481.27|0
1735248300000|2024-12-26 21:25:00|2483.09|2481.59|2483.14|2481.64|2483.28|2481.78|2483|2481.5|0
1735248600000|2024-12-26 21:30:00|2483.09|2481.59|2483.09|2481.59|2483.14|2481.64|2482.86|2481.36|0
1735248900000|2024-12-26 21:35:00|2483|2481.5|2483|2481.5|2483.23|2481.73|2482.91|2481.41|0
1735249200000|2024-12-26 21:40:00|2483.05|2481.55|2482.91|2481.41|2483.14|2481.64|2482.91|2481.41|0
1735249500000|2024-12-26 21:45:00|2482.95|2481.45|2482.91|2481.41|2483|2481.5|2482.68|2481.18|0
1735249800000|2024-12-26 21:50:00|2482.86|2481.36|2482.77|2481.27|2482.91|2481.41|2482.68|2481.18|0
1735250100000|2024-12-26 21:55:00|2482.72|2481.22|2482.68|2481.18|2482.91|2481.41|2482.59|2481.09|0
1735250400000|2024-12-26 22:00:00|2482.73|2481.23|2482.68|2481.18|2482.73|2481.23|2482.68|2481.18|0
1735250700000|2024-12-26 22:05:00|2482.82|2481.32|2482.77|2481.27|2482.86|2481.36|2482.63|2481.13|0
1735251000000|2024-12-26 22:10:00|2482.63|2481.13|2482.59|2481.09|2482.72|2481.22|2482.59|2481.09|0
1735251300000|2024-12-26 22:15:00|2482.63|2481.13|2482.82|2481.32|2482.82|2481.32|2482.63|2481.13|0
1735251600000|2024-12-26 22:20:00|2482.81|2481.31|2482.72|2481.22|2482.81|2481.31|2482.63|2481.13|0
1735251900000|2024-12-26 22:25:00|2482.73|2481.23|2482.77|2481.27|2482.77|2481.27|2482.73|2481.23|0
1735252200000|2024-12-26 22:30:00|2482.68|2481.18|2482.82|2481.32|2482.82|2481.32|2482.68|2481.18|0
1735252500000|2024-12-26 22:35:00|2482.86|2481.36|2482.91|2481.41|2482.91|2481.41|2482.86|2481.36|0
1735252800000|2024-12-26 22:40:00|2482.9|2481.4|2482.77|2481.27|2482.9|2481.4|2482.77|2481.27|0
1735253400000|2024-12-26 22:50:00|2482.68|2481.18|2482.54|2481.04|2482.68|2481.18|2482.54|2481.04|0
1735253700000|2024-12-26 22:55:00|2482.59|2481.09|2482.49|2480.99|2482.59|2481.09|2482.49|2480.99|0
1735254000000|2024-12-26 23:00:00|2482.5|2481|2483.28|2481.78|2483.37|2481.87|2482.5|2481|0
1735254300000|2024-12-26 23:05:00|2483.27|2481.77|2482.77|2481.27|2483.28|2481.78|2482.63|2481.13|0
1735254600000|2024-12-26 23:10:00|2482.82|2481.32|2485.2|2483.7|2485.25|2483.75|2482.68|2481.18|0
1735254900000|2024-12-26 23:15:00|2485.07|2483.57|2486.02|2484.52|2486.06|2484.56|2485.02|2483.52|0
1735255200000|2024-12-26 23:20:00|2486.01|2484.51|2487.13|2485.63|2487.17|2485.67|2485.97|2484.47|0
1735255500000|2024-12-26 23:25:00|2487.17|2485.67|2487.31|2485.81|2487.4|2485.9|2487.04|2485.54|0
1735255800000|2024-12-26 23:30:00|2487.27|2485.77|2486.85|2485.35|2487.27|2485.77|2486.67|2485.17|0
1735256100000|2024-12-26 23:35:00|2486.81|2485.31|2487.08|2485.58|2487.13|2485.63|2486.71|2485.21|0
1735256400000|2024-12-26 23:40:00|2487.04|2485.54|2487.27|2485.77|2487.27|2485.77|2486.94|2485.44|0
1735256700000|2024-12-26 23:45:00|2487.31|2485.81|2487.54|2486.04|2487.54|2486.04|2487.13|2485.63|0
1735257000000|2024-12-26 23:50:00|2487.4|2485.9|2487.82|2486.32|2487.86|2486.36|2487.4|2485.9|0
1735257300000|2024-12-26 23:55:00|2487.77|2486.27|2487.86|2486.36|2487.86|2486.36|2487.27|2485.77|0
1735257600000|2024-12-27 00:00:00|2487.77|2486.27|2487.68|2486.18|2487.86|2486.36|2487.5|2486|0
1735257900000|2024-12-27 00:05:00|2487.63|2486.13|2487.31|2485.81|2487.68|2486.18|2487.27|2485.77|0
1735258200000|2024-12-27 00:10:00|2487.27|2485.77|2493.45|2491.95|2493.45|2491.95|2487.04|2485.54|0
1735258500000|2024-12-27 00:15:00|2493.36|2491.86|2486.4|2484.9|2493.45|2491.95|2486.39|2484.89|0
1735258800000|2024-12-27 00:20:00|2486.39|2484.89|2486.39|2484.89|2487.69|2486.19|2485.92|2484.42|0
1735259100000|2024-12-27 00:25:00|2486.83|2485.33|2485.5|2484|2486.83|2485.33|2485.5|2484|0
1735259400000|2024-12-27 00:30:00|2485.72|2484.22|2485.5|2484|2486.83|2485.33|2485.49|2483.99|0
1735259700000|2024-12-27 00:35:00|2485.49|2483.99|2485.03|2483.53|2485.5|2484|2484.8|2483.3|0
1735260000000|2024-12-27 00:40:00|2484.81|2483.31|2484.14|2482.64|2484.81|2483.31|2483.7|2482.2|0
1735260300000|2024-12-27 00:45:00|2484.36|2482.86|2485.06|2483.56|2485.06|2483.56|2483.92|2482.42|0
1735260600000|2024-12-27 00:50:00|2485.05|2483.55|2482.83|2481.33|2485.06|2483.56|2482.82|2481.32|0
1735260900000|2024-12-27 00:55:00|2482.61|2481.11|2482.83|2481.33|2483.27|2481.77|2482.38|2480.88|0
1735261200000|2024-12-27 01:00:00|2482.82|2481.32|2481.5|2480|2483.05|2481.55|2480.61|2479.11|0
1735261500000|2024-12-27 01:05:00|2481.49|2479.99|2480.6|2479.1|2481.5|2480|2480.14|2478.64|0
1735261800000|2024-12-27 01:10:00|2480.38|2478.88|2480.82|2479.32|2481.5|2480|2480.37|2478.87|0
1735262100000|2024-12-27 01:15:00|2480.6|2479.1|2481.94|2480.44|2481.94|2480.44|2480.16|2478.66|0
1735262400000|2024-12-27 01:20:00|2481.93|2480.43|2481.49|2479.99|2481.93|2480.43|2481.03|2479.53|0
1735262700000|2024-12-27 01:25:00|2481.48|2479.98|2480.6|2479.1|2481.49|2479.99|2480.15|2478.65|0
1735263000000|2024-12-27 01:30:00|2481.04|2479.54|2481.05|2479.55|2481.05|2479.55|2480.6|2479.1|0
1735263300000|2024-12-27 01:35:00|2481.49|2479.99|2481.04|2479.54|2481.49|2479.99|2480.6|2479.1|0
1735263600000|2024-12-27 01:40:00|2481.05|2479.55|2481.95|2480.45|2481.95|2480.45|2481.05|2479.55|0
1735263900000|2024-12-27 01:45:00|2481.94|2480.44|2482.39|2480.89|2482.84|2481.34|2481.94|2480.44|0
1735264200000|2024-12-27 01:50:00|2482.4|2480.9|2482.39|2480.89|2482.84|2481.34|2481.94|2480.44|0
1735264500000|2024-12-27 01:55:00|2482.61|2481.11|2481.94|2480.44|2482.61|2481.11|2481.94|2480.44|0
1735264800000|2024-12-27 02:00:00|2481.93|2480.43|2481.49|2479.99|2481.93|2480.43|2481.04|2479.54|0
1735265100000|2024-12-27 02:05:00|2481.27|2479.77|2481.05|2479.55|2482.39|2480.89|2481.05|2479.55|0
1735265400000|2024-12-27 02:10:00|2481.27|2479.77|2481.28|2479.78|2482.39|2480.89|2481.05|2479.55|0
1735265700000|2024-12-27 02:15:00|2481.06|2479.56|2480.84|2479.34|2481.5|2480|2480.16|2478.66|0
1735266000000|2024-12-27 02:20:00|2480.61|2479.11|2481.06|2479.56|2481.5|2480|2480.6|2479.1|0
1735266300000|2024-12-27 02:25:00|2481.05|2479.55|2481.51|2480.01|2481.95|2480.45|2481.05|2479.55|0
1735266600000|2024-12-27 02:30:00|2481.5|2480|2481.06|2479.56|2481.51|2480.01|2481.06|2479.56|0
1735266900000|2024-12-27 02:35:00|2481.28|2479.78|2481.29|2479.79|2481.51|2480.01|2481.06|2479.56|0
1735267200000|2024-12-27 02:40:00|2481.51|2480.01|2481.06|2479.56|2481.51|2480.01|2481.06|2479.56|0
1735267500000|2024-12-27 02:45:00|2481.5|2480|2481.27|2479.77|2481.5|2480|2481.05|2479.55|0
1735267800000|2024-12-27 02:50:00|2481.49|2479.99|2481.27|2479.77|2481.49|2479.99|2481.04|2479.54|0
1735268100000|2024-12-27 02:55:00|2481.05|2479.55|2481.04|2479.54|2481.27|2479.77|2481.04|2479.54|0
1735268400000|2024-12-27 03:00:00|2481.26|2479.76|2481.71|2480.21|2481.93|2480.43|2481.26|2479.76|0
1735268700000|2024-12-27 03:05:00|2481.93|2480.43|2481.7|2480.2|2481.93|2480.43|2481.48|2479.98|0
1735269000000|2024-12-27 03:10:00|2481.92|2480.42|2482.6|2481.1|2482.82|2481.32|2481.48|2479.98|0
1735269300000|2024-12-27 03:15:00|2482.59|2481.09|2481.7|2480.2|2482.81|2481.31|2481.47|2479.97|0
1735269600000|2024-12-27 03:20:00|2481.48|2479.98|2481.9|2480.4|2481.92|2480.42|2481.47|2479.97|0
1735269900000|2024-12-27 03:25:00|2481.68|2480.18|2481.69|2480.19|2482.36|2480.86|2481.47|2479.97|0
1735270200000|2024-12-27 03:30:00|2481.47|2479.97|2481.26|2479.76|2481.47|2479.97|2481.02|2479.52|0
1735270500000|2024-12-27 03:35:00|2481.25|2479.75|2481.01|2479.51|2481.47|2479.97|2481.01|2479.51|0
1735270800000|2024-12-27 03:40:00|2481.02|2479.52|2481.01|2479.51|2481.47|2479.97|2481.01|2479.51|0
1735271100000|2024-12-27 03:45:00|2481.02|2479.52|2481.47|2479.97|2481.47|2479.97|2481.01|2479.51|0
1735271400000|2024-12-27 03:50:00|2481.48|2479.98|2481.26|2479.76|2481.93|2480.43|2481.26|2479.76|0
1735271700000|2024-12-27 03:55:00|2481.48|2479.98|2481.03|2479.53|2481.48|2479.98|2481.03|2479.53|0
1735272000000|2024-12-27 04:00:00|2481.04|2479.54|2481.7|2480.2|2481.92|2480.42|2481.03|2479.53|0
1735272300000|2024-12-27 04:05:00|2481.92|2480.42|2481.04|2479.54|2481.93|2480.43|2481.03|2479.53|0
1735272600000|2024-12-27 04:10:00|2481.03|2479.53|2480.6|2479.1|2481.04|2479.54|2480.59|2479.09|0
1735272900000|2024-12-27 04:15:00|2480.59|2479.09|2480.15|2478.65|2480.6|2479.1|2480.15|2478.65|0
1735273200000|2024-12-27 04:20:00|2480.37|2478.87|2480.15|2478.65|2480.37|2478.87|2479.48|2477.98|0
1735273500000|2024-12-27 04:25:00|2480.37|2478.87|2480.59|2479.09|2480.59|2479.09|2480.15|2478.65|0
1735273800000|2024-12-27 04:30:00|2480.37|2478.87|2480.58|2479.08|2481.03|2479.53|2480.37|2478.87|0
1735274100000|2024-12-27 04:35:00|2480.59|2479.09|2480.81|2479.31|2481.04|2479.54|2480.59|2479.09|0
1735274400000|2024-12-27 04:40:00|2481.03|2479.53|2481.26|2479.76|2481.48|2479.98|2480.81|2479.31|0
1735274700000|2024-12-27 04:45:00|2481.04|2479.54|2480.15|2478.65|2481.04|2479.54|2480.14|2478.64|0
1735275000000|2024-12-27 04:50:00|2480.14|2478.64|2479.7|2478.2|2480.59|2479.09|2479.7|2478.2|0
1735275300000|2024-12-27 04:55:00|2479.69|2478.19|2479.7|2478.2|2479.7|2478.2|2479.24|2477.74|0
1735275600000|2024-12-27 05:00:00|2479.69|2478.19|2479.7|2478.2|2480.37|2478.87|2479.25|2477.75|0
1735275900000|2024-12-27 05:05:00|2479.92|2478.42|2480.15|2478.65|2480.6|2479.1|2479.92|2478.42|0
1735276200000|2024-12-27 05:10:00|2480.16|2478.66|2480.16|2478.66|2480.38|2478.88|2479.72|2478.22|0
1735276500000|2024-12-27 05:15:00|2480.17|2478.67|2481.05|2479.55|2481.06|2479.56|2480.16|2478.66|0
1735276800000|2024-12-27 05:20:00|2480.83|2479.33|2480.37|2478.87|2480.83|2479.33|2480.15|2478.65|0
1735277100000|2024-12-27 05:25:00|2480.6|2479.1|2480.6|2479.1|2481.05|2479.55|2480.6|2479.1|0
1735277400000|2024-12-27 05:30:00|2480.16|2478.66|2480.15|2478.65|2480.16|2478.66|2480.15|2478.65|0
1735277700000|2024-12-27 05:35:00|2480.59|2479.09|2480.58|2479.08|2480.59|2479.09|2480.14|2478.64|0
1735278000000|2024-12-27 05:40:00|2480.59|2479.09|2480.58|2479.08|2481.03|2479.53|2480.13|2478.63|0
1735278300000|2024-12-27 05:45:00|2480.8|2479.3|2480.58|2479.08|2480.8|2479.3|2480.57|2479.07|0
1735278600000|2024-12-27 05:50:00|2480.57|2479.07|2480.13|2478.63|2480.58|2479.08|2479.69|2478.19|0
1735278900000|2024-12-27 05:55:00|2479.91|2478.41|2480.13|2478.63|2480.58|2479.08|2479.69|2478.19|0
1735279200000|2024-12-27 06:00:00|2479.25|2477.75|2478.79|2477.29|2479.69|2478.19|2478.78|2477.28|0
1735279500000|2024-12-27 06:05:00|2478.78|2477.28|2477.87|2476.37|2478.79|2477.29|2477.87|2476.37|0
1735279800000|2024-12-27 06:10:00|2478.09|2476.59|2478.78|2477.28|2478.78|2477.28|2478.09|2476.59|0
1735280100000|2024-12-27 06:15:00|2479.01|2477.51|2479.23|2477.73|2479.23|2477.73|2478.78|2477.28|0
1735280400000|2024-12-27 06:20:00|2479.67|2478.17|2478.77|2477.27|2480.12|2478.62|2478.33|2476.83|0
1735280700000|2024-12-27 06:25:00|2478.55|2477.05|2478.54|2477.04|2478.77|2477.27|2477.87|2476.37|0
1735281000000|2024-12-27 06:30:00|2478.76|2477.26|2478.33|2476.83|2478.78|2477.28|2478.32|2476.82|0
1735281300000|2024-12-27 06:35:00|2478.32|2476.82|2478.1|2476.6|2478.33|2476.83|2477.44|2475.94|0
1735281600000|2024-12-27 06:40:00|2477.88|2476.38|2477.67|2476.17|2477.88|2476.38|2477.43|2475.93|0
1735281900000|2024-12-27 06:45:00|2477.44|2475.94|2476.33|2474.83|2477.44|2475.94|2476.11|2474.61|0
1735282200000|2024-12-27 06:50:00|2476.11|2474.61|2476.11|2474.61|2476.55|2475.05|2475.67|2474.17|0
1735282500000|2024-12-27 06:55:00|2476.12|2474.62|2475.67|2474.17|2476.56|2475.06|2475.67|2474.17|0
1735282800000|2024-12-27 07:00:00|2475.23|2473.73|2474.33|2472.83|2475.67|2474.17|2473.9|2472.4|0
1735283100000|2024-12-27 07:05:00|2474.32|2472.82|2473.01|2471.51|2474.36|2472.86|2472.57|2471.07|0
1735283400000|2024-12-27 07:10:00|2473.02|2471.52|2472.57|2471.07|2473.46|2471.96|2472.56|2471.06|0
1735283700000|2024-12-27 07:15:00|2472.56|2471.06|2473.02|2471.52|2473.46|2471.96|2472.12|2470.62|0
1735284000000|2024-12-27 07:20:00|2473.47|2471.97|2473.96|2472.46|2474.36|2472.86|2473.47|2471.97|0
1735284300000|2024-12-27 07:25:00|2474.18|2472.68|2473.04|2471.54|2474.18|2472.68|2472.6|2471.1|0
1735284600000|2024-12-27 07:30:00|2473.48|2471.98|2475.87|2474.47|2476.25|2474.85|2473.04|2471.54|58
1735284900000|2024-12-27 07:35:00|2475.62|2474.22|2474.75|2473.35|2475.62|2474.22|2474.75|2473.35|5
1735285200000|2024-12-27 07:40:00|2474.87|2473.47|2475.62|2474.22|2476.12|2474.72|2474.87|2473.47|20
1735285500000|2024-12-27 07:45:00|||||||||3
1735285800000|2024-12-27 07:50:00|2475.5|2474.1|2475.5|2474.1|2475.5|2474.1|2475.5|2474.1|0
1735286100000|2024-12-27 07:55:00|2475.55|2474.05|2472.44|2470.94|2475.99|2474.49|2472.01|2470.51|0
1735286400000|2024-12-27 08:00:00|2472.88|2471.38|2470.8|2470.3|2478.67|2478.17|2470.3|2469.8|3854
1735286700000|2024-12-27 08:05:00|2471.05|2470.55|2470.8|2470.3|2471.8|2471.3|2468.8|2468.3|2389
1735287000000|2024-12-27 08:10:00|2471.05|2470.55|2474.05|2473.55|2475.3|2474.8|2470.55|2470.05|2279
1735287300000|2024-12-27 08:15:00|2474.3|2473.8|2476.05|2475.55|2478.3|2477.8|2474.3|2473.8|1666
1735287600000|2024-12-27 08:20:00|2475.8|2475.3|2478.05|2477.55|2478.55|2478.05|2475.05|2474.55|1415
1735287900000|2024-12-27 08:25:00|2478.3|2477.8|2480.67|2480.17|2481.05|2480.55|2477.05|2476.55|1203
1735288200000|2024-12-27 08:30:00|2480.8|2480.3|2477.8|2477.3|2481.8|2481.3|2477.3|2476.8|1883
1735288500000|2024-12-27 08:35:00|2477.55|2477.05|2480.55|2480.05|2480.55|2480.05|2477.42|2476.92|1544
1735288800000|2024-12-27 08:40:00|2481.05|2480.55|2481.55|2481.05|2482.55|2482.05|2480.3|2479.8|1327
1735289100000|2024-12-27 08:45:00|2481.8|2481.3|2480.55|2480.05|2483.3|2482.8|2480.55|2480.05|1065
1735289400000|2024-12-27 08:50:00|2480.42|2479.92|2483.3|2482.8|2483.3|2482.8|2480.05|2479.55|990
1735289700000|2024-12-27 08:55:00|2482.8|2482.3|2485.05|2484.55|2485.3|2484.8|2481.92|2481.42|1304
1735290000000|2024-12-27 09:00:00|2485.3|2484.8|2485.55|2485.05|2486.3|2485.8|2485.05|2484.55|998
1735290300000|2024-12-27 09:05:00|2485.67|2485.17|2485.05|2484.55|2486.05|2485.55|2484.55|2484.05|844
1735290600000|2024-12-27 09:10:00|2485.3|2484.8|2483.8|2483.3|2485.3|2484.8|2483.67|2483.17|787
1735290900000|2024-12-27 09:15:00|2483.67|2483.17|2483.8|2483.3|2484.55|2484.05|2483.05|2482.55|649
1735291200000|2024-12-27 09:20:00|2483.55|2483.05|2486.55|2486.05|2486.55|2486.05|2483.3|2482.8|673
1735291500000|2024-12-27 09:25:00|2486.17|2485.67|2487.92|2487.42|2487.92|2487.42|2485.67|2485.17|760
1735291800000|2024-12-27 09:30:00|2487.8|2487.3|2488.05|2487.55|2489.05|2488.55|2487.55|2487.05|666
1735292100000|2024-12-27 09:35:00|2487.92|2487.42|2489.8|2489.3|2490.8|2490.3|2487.92|2487.42|694
1735292400000|2024-12-27 09:40:00|2490.05|2489.55|2491.05|2490.55|2491.42|2490.92|2489.55|2489.05|644
1735292700000|2024-12-27 09:45:00|2490.8|2490.3|2491.3|2490.8|2491.55|2491.05|2490.8|2490.3|528
1735293000000|2024-12-27 09:50:00|2491.17|2490.67|2490.3|2489.8|2491.3|2490.8|2489.55|2489.05|608
1735293300000|2024-12-27 09:55:00|2490.55|2490.05|2490.55|2490.05|2491.17|2490.67|2489.55|2489.05|801
1735293600000|2024-12-27 10:00:00|2490.8|2490.3|2490.8|2490.3|2491.8|2491.3|2490.3|2489.8|1199
1735293900000|2024-12-27 10:05:00|2491.05|2490.55|2490.3|2489.8|2492.05|2491.55|2490.3|2489.8|661
1735294200000|2024-12-27 10:10:00|2490.55|2490.05|2489.92|2489.42|2491.05|2490.55|2489.8|2489.3|364
1735294500000|2024-12-27 10:15:00|2489.8|2489.3|2486.8|2486.3|2490.05|2489.55|2486.55|2486.05|679
1735294800000|2024-12-27 10:20:00|2486.67|2486.17|2484.05|2483.55|2486.8|2486.3|2484.05|2483.55|693
1735295100000|2024-12-27 10:25:00|2484.17|2483.67|2482.67|2482.17|2484.8|2484.3|2482.05|2481.55|681
1735295400000|2024-12-27 10:30:00|2482.8|2482.3|2485.3|2484.8|2485.8|2485.3|2482.55|2482.05|386
1735295700000|2024-12-27 10:35:00|2485.17|2484.67|2481.3|2480.8|2485.17|2484.67|2481.05|2480.55|479
1735296000000|2024-12-27 10:40:00|2481.05|2480.55|2481.8|2481.3|2482.05|2481.55|2480.55|2480.05|341
1735296300000|2024-12-27 10:45:00|2481.67|2481.17|2481.55|2481.05|2482.05|2481.55|2480.8|2480.3|334
1735296600000|2024-12-27 10:50:00|2481.42|2480.92|2484.8|2484.3|2484.8|2484.3|2481.3|2480.8|645
1735296900000|2024-12-27 10:55:00|2485.05|2484.55|2485.3|2484.8|2485.55|2485.05|2484.17|2483.67|502
1735297200000|2024-12-27 11:00:00|2485.55|2485.05|2486.3|2485.8|2486.67|2486.17|2483.55|2483.05|462
1735297500000|2024-12-27 11:05:00|2486.8|2486.3|2486.8|2486.3|2487.3|2486.8|2485.8|2485.3|282
1735297800000|2024-12-27 11:10:00|2486.92|2486.42|2485.05|2484.55|2487.3|2486.8|2485.05|2484.55|331
1735298100000|2024-12-27 11:15:00|2484.8|2484.3|2484.3|2483.8|2485.3|2484.8|2483.92|2483.42|345
1735298400000|2024-12-27 11:20:00|2484.05|2483.55|2485.8|2485.3|2486.05|2485.55|2483.55|2483.05|416
1735298700000|2024-12-27 11:25:00|2485.67|2485.17|2485.3|2484.8|2485.8|2485.3|2485.05|2484.55|270
1735299000000|2024-12-27 11:30:00|2485.05|2484.55|2484.55|2484.05|2485.55|2485.05|2484.3|2483.8|255
1735299300000|2024-12-27 11:35:00|2484.42|2483.92|2484.05|2483.55|2484.8|2484.3|2482.8|2482.3|307
1735299600000|2024-12-27 11:40:00|2483.8|2483.3|2487.05|2486.55|2487.3|2486.8|2483.8|2483.3|257
1735299900000|2024-12-27 11:45:00|2486.92|2486.42|2487.05|2486.55|2487.55|2487.05|2486.8|2486.3|154
1735300200000|2024-12-27 11:50:00|2487.17|2486.67|2488.3|2487.8|2488.55|2488.05|2487.17|2486.67|196
1735300500000|2024-12-27 11:55:00|2488.17|2487.67|2488.8|2488.3|2488.8|2488.3|2487.55|2487.05|237
1735300800000|2024-12-27 12:00:00|2488.67|2488.17|2490.8|2490.3|2490.8|2490.3|2488.67|2488.17|414
1735301100000|2024-12-27 12:05:00|2490.67|2490.17|2491.55|2491.05|2491.55|2491.05|2489.8|2489.3|251
1735301400000|2024-12-27 12:10:00|2491.42|2490.92|2491.3|2490.8|2491.8|2491.3|2490.05|2489.55|274
1735301700000|2024-12-27 12:15:00|2491.42|2490.92|2490.3|2489.8|2491.55|2491.05|2489.8|2489.3|299
1735302000000|2024-12-27 12:20:00|2490.55|2490.05|2491.42|2490.92|2491.55|2491.05|2490.3|2489.8|337
1735302300000|2024-12-27 12:25:00|2491.55|2491.05|2491.55|2491.05|2492.05|2491.55|2490.8|2490.3|327
1735302600000|2024-12-27 12:30:00|2491.42|2490.92|2490.3|2489.8|2491.55|2491.05|2490.05|2489.55|415
1735302900000|2024-12-27 12:35:00|2490.17|2489.67|2491.3|2490.8|2491.67|2491.17|2490.05|2489.55|233
1735303200000|2024-12-27 12:40:00|2491.17|2490.67|2491.05|2490.55|2491.55|2491.05|2491.05|2490.55|319
1735303500000|2024-12-27 12:45:00|2491.3|2490.8|2490.67|2490.17|2491.55|2491.05|2490.55|2490.05|252
1735303800000|2024-12-27 12:50:00|2490.8|2490.3|2491.05|2490.55|2491.55|2491.05|2490.3|2489.8|357
1735304100000|2024-12-27 12:55:00|2490.8|2490.3|2491.05|2490.55|2491.55|2491.05|2490.8|2490.3|148
1735304400000|2024-12-27 13:00:00|2491.3|2490.8|2490.05|2489.55|2491.3|2490.8|2489.8|2489.3|380
1735304700000|2024-12-27 13:05:00|2489.92|2489.42|2489.55|2489.05|2490.55|2490.05|2489.05|2488.55|448
1735305000000|2024-12-27 13:10:00|2489.8|2489.3|2489.8|2489.3|2490.8|2490.3|2489.55|2489.05|283
1735305300000|2024-12-27 13:15:00|2489.55|2489.05|2488.8|2488.3|2489.8|2489.3|2488.3|2487.8|278
1735305600000|2024-12-27 13:20:00|2488.55|2488.05|2487.55|2487.05|2489.55|2489.05|2487.3|2486.8|546
1735305900000|2024-12-27 13:25:00|2487.8|2487.3|2487.05|2486.55|2487.8|2487.3|2486.8|2486.3|256
1735306200000|2024-12-27 13:30:00|2486.8|2486.3|2486.17|2485.67|2486.8|2486.3|2485.55|2485.05|334
1735306500000|2024-12-27 13:35:00|2486.05|2485.55|2484.05|2483.55|2486.3|2485.8|2483.42|2482.92|348
1735306800000|2024-12-27 13:40:00|2484.3|2483.8|2484.55|2484.05|2485.42|2484.92|2483.8|2483.3|272
1735307100000|2024-12-27 13:45:00|2484.3|2483.8|2482.8|2482.3|2484.3|2483.8|2482.3|2481.8|560
1735307400000|2024-12-27 13:50:00|2483.05|2482.55|2483.8|2483.3|2484.42|2483.92|2482.92|2482.42|228
1735307700000|2024-12-27 13:55:00|2483.55|2483.05|2481.8|2481.3|2483.8|2483.3|2481.8|2481.3|315
1735308000000|2024-12-27 14:00:00|2481.55|2481.05|2482.8|2482.3|2483.8|2483.3|2481.55|2481.05|353
1735308300000|2024-12-27 14:05:00|2482.55|2482.05|2482.8|2482.3|2483.3|2482.8|2482.3|2481.8|300
1735308600000|2024-12-27 14:10:00|2482.67|2482.17|2483.05|2482.55|2483.55|2483.05|2482.17|2481.67|240
1735308900000|2024-12-27 14:15:00|2482.8|2482.3|2483.42|2482.92|2483.8|2483.3|2482.55|2482.05|433
1735309200000|2024-12-27 14:20:00|2483.55|2483.05|2482.17|2481.67|2483.92|2483.42|2481.55|2481.05|737
1735309500000|2024-12-27 14:25:00|2482.3|2481.8|2481.55|2481.05|2482.55|2482.05|2480.8|2480.3|696
1735309800000|2024-12-27 14:30:00|2481.3|2480.8|2482.05|2481.55|2483.05|2482.55|2480.8|2480.3|765
1735310100000|2024-12-27 14:35:00|2481.8|2481.3|2483.05|2482.55|2484.05|2483.55|2481.67|2481.17|648
1735310400000|2024-12-27 14:40:00|2482.92|2482.42|2484.8|2484.3|2485.3|2484.8|2482.42|2481.92|777
1735310700000|2024-12-27 14:45:00|2484.55|2484.05|2487.3|2486.8|2487.55|2487.05|2484.55|2484.05|706
1735311000000|2024-12-27 14:50:00|2487.05|2486.55|2486.05|2485.55|2487.55|2487.05|2485.55|2485.05|699
1735311300000|2024-12-27 14:55:00|2485.92|2485.42|2485.05|2484.55|2487.3|2486.8|2485.05|2484.55|923
1735311600000|2024-12-27 15:00:00|2485.3|2484.8|2480.8|2480.3|2486.3|2485.8|2480.8|2480.3|1038
1735311900000|2024-12-27 15:05:00|2480.67|2480.17|2482.3|2481.8|2482.8|2482.3|2479.92|2479.42|755
1735312200000|2024-12-27 15:10:00|2482.42|2481.92|2480.67|2480.17|2482.55|2482.05|2478.55|2478.05|693
1735312500000|2024-12-27 15:15:00|2480.55|2480.05|2476.8|2476.3|2480.67|2480.17|2475.8|2475.3|707
1735312800000|2024-12-27 15:20:00|2476.67|2476.17|2479.67|2479.17|2480.3|2479.8|2475.55|2475.05|709
1735313100000|2024-12-27 15:25:00|2479.8|2479.3|2478.55|2478.05|2479.8|2479.3|2478.3|2477.8|527
1735313400000|2024-12-27 15:30:00|2478.3|2477.8|2478.05|2477.55|2479.05|2478.55|2477.3|2476.8|686
1735313700000|2024-12-27 15:35:00|2478.17|2477.67|2479.8|2479.3|2480.3|2479.8|2478.05|2477.55|675
1735314000000|2024-12-27 15:40:00|2479.55|2479.05|2481.42|2480.92|2482.3|2481.8|2479.05|2478.55|608
1735314300000|2024-12-27 15:45:00|2481.55|2481.05|2482.3|2481.8|2482.8|2482.3|2480.55|2480.05|520
1735314600000|2024-12-27 15:50:00|2482.17|2481.67|2483.3|2482.8|2483.55|2483.05|2481.3|2480.8|561
1735314900000|2024-12-27 15:55:00|2483.05|2482.55|2484.8|2484.3|2485.05|2484.55|2482.92|2482.42|572
1735315200000|2024-12-27 16:00:00|2485.05|2484.55|2482.55|2482.05|2485.8|2485.3|2482.3|2481.8|959
1735315500000|2024-12-27 16:05:00|2482.92|2482.42|2484.05|2483.55|2484.67|2484.17|2482.3|2481.8|697
1735315800000|2024-12-27 16:10:00|2483.8|2483.3|2482.55|2482.05|2484.8|2484.3|2482.55|2482.05|758
1735316100000|2024-12-27 16:15:00|2482.8|2482.3|2481.3|2480.8|2483.05|2482.55|2481.3|2480.8|1117
1735316400000|2024-12-27 16:20:00|2481.05|2480.55|2481.53|2480.03|2482.05|2481.55|2480.55|2480.03|2761
1735316700000|2024-12-27 16:25:00|2481.54|2480.04|2486.3|2484.8|2486.3|2484.8|2481.54|2480.04|3101
1735317000000|2024-12-27 16:30:00|2486.29|2484.79|2490.25|2488.85|2490.5|2489.1|2485.84|2484.34|725
1735317300000|2024-12-27 16:35:00|2490.12|2488.72|2489.62|2488.22|2490.25|2488.85|2489.62|2488.22|106
1735317600000|2024-12-27 16:40:00|2489.75|2488.35|2487.5|2486.1|2489.87|2488.47|2487.5|2486.1|228
1735317900000|2024-12-27 16:45:00|2487.37|2485.97|2486.5|2485.1|2487.75|2486.35|2486.5|2485.1|189
1735318200000|2024-12-27 16:50:00|2486.25|2484.85|2484|2482.6|2486.25|2484.85|2484|2482.6|157
1735318500000|2024-12-27 16:55:00|2483.5|2482.1|2485.8|2484.3|2485.8|2484.35|2482.75|2481.35|80
1735318800000|2024-12-27 17:00:00|2485.79|2484.29|2487.11|2485.61|2487.58|2486.08|2485.79|2484.29|0
1735319100000|2024-12-27 17:05:00|2487.1|2485.6|2486.64|2485.14|2487.12|2485.62|2485.69|2484.19|0
1735319400000|2024-12-27 17:10:00|2487.09|2485.59|2486.61|2485.11|2487.55|2486.05|2486.6|2485.1|0
1735319700000|2024-12-27 17:15:00|2486.62|2485.12|2485.25|2483.75|2486.64|2485.14|2485.24|2483.74|0
1735320000000|2024-12-27 17:20:00|2485.26|2483.76|2485.17|2483.67|2486.11|2484.61|2484.33|2482.83|0
1735320300000|2024-12-27 17:25:00|2485.18|2483.68|2485.66|2484.16|2487.03|2485.53|2485.17|2483.67|0
1735320600000|2024-12-27 17:30:00|2485.65|2484.15|2487.03|2485.53|2487.54|2486.04|2485.65|2484.15|0
1735320900000|2024-12-27 17:35:00|2486.59|2485.09|2484.27|2482.77|2487.04|2485.54|2483.8|2482.3|0
1735321200000|2024-12-27 17:40:00|2484.28|2482.78|2485.66|2484.16|2486.12|2484.62|2484.28|2482.78|0
1735321500000|2024-12-27 17:45:00|2485.65|2484.15|2485.62|2484.12|2486.12|2484.62|2484.71|2483.21|0
1735321800000|2024-12-27 17:50:00|2485.63|2484.13|2486.15|2484.65|2486.55|2485.05|2484.74|2483.24|0
1735322100000|2024-12-27 17:55:00|2486.14|2484.64|2486.17|2484.67|2487.05|2485.55|2486.13|2484.63|0
1735322400000|2024-12-27 18:00:00|2486.16|2484.66|2488.03|2486.53|2488.03|2486.53|2486.16|2484.66|0
1735322700000|2024-12-27 18:05:00|2488.02|2486.52|2487.26|2485.76|2488.47|2486.97|2486.56|2485.06|0
1735323000000|2024-12-27 18:10:00|2487.48|2485.98|2487.97|2486.47|2488.43|2486.93|2487.04|2485.54|0
1735323300000|2024-12-27 18:15:00|2487.98|2486.48|2488.42|2486.92|2488.89|2487.39|2487.96|2486.46|0
1735323600000|2024-12-27 18:20:00|2488.43|2486.93|2488.67|2487.17|2488.89|2487.39|2487.96|2486.46|0
1735323900000|2024-12-27 18:25:00|2488.44|2486.94|2487.53|2486.03|2488.91|2487.41|2487.07|2485.57|0
1735324200000|2024-12-27 18:30:00|2487.52|2486.02|2488.92|2487.42|2489.37|2487.87|2487.07|2485.57|0
1735324500000|2024-12-27 18:35:00|2488.91|2487.41|2489.81|2488.31|2489.83|2488.33|2488.46|2486.96|0
1735324800000|2024-12-27 18:40:00|2489.82|2488.32|2489.85|2488.35|2490.3|2488.8|2489.37|2487.87|0
1735325100000|2024-12-27 18:45:00|2489.84|2488.34|2490.27|2488.77|2490.31|2488.81|2489.35|2487.85|0
1735325400000|2024-12-27 18:50:00|2490.28|2488.78|2491.66|2490.16|2491.68|2490.18|2490.27|2488.77|0
1735325700000|2024-12-27 18:55:00|2491.67|2490.17|2491.67|2490.17|2491.69|2490.19|2491.21|2489.71|0
1735326000000|2024-12-27 19:00:00|2491.66|2490.16|2490.81|2489.31|2491.68|2490.18|2490.8|2489.3|0
1735326300000|2024-12-27 19:05:00|2490.82|2489.32|2491.29|2489.79|2491.76|2490.26|2490.82|2489.32|0
1735326600000|2024-12-27 19:10:00|2491.28|2489.78|2491.74|2490.24|2492.21|2490.71|2491.28|2489.78|0
1735326900000|2024-12-27 19:15:00|2491.75|2490.25|2492.68|2491.18|2492.68|2491.18|2491.28|2489.78|0
1735327200000|2024-12-27 19:20:00|2492.23|2490.73|2491.3|2489.8|2492.69|2491.19|2490.82|2489.32|0
1735327500000|2024-12-27 19:25:00|2491.31|2489.81|2490.4|2488.9|2491.31|2489.81|2490.38|2488.88|0
1735327800000|2024-12-27 19:30:00|2490.39|2488.89|2490.88|2489.38|2491.33|2489.83|2489.93|2488.43|0
1735328100000|2024-12-27 19:35:00|2490.89|2489.39|2490.91|2489.41|2491.8|2490.3|2490.45|2488.95|0
1735328400000|2024-12-27 19:40:00|2490.92|2489.42|2491.84|2490.34|2492.06|2490.56|2490.91|2489.41|0
1735328700000|2024-12-27 19:45:00|2492.28|2490.78|2492.3|2490.8|2492.76|2491.26|2491.83|2490.33|0
1735329000000|2024-12-27 19:50:00|2492.74|2491.24|2492.73|2491.23|2492.75|2491.25|2492.28|2490.78|0
1735329300000|2024-12-27 19:55:00|2492.74|2491.24|2493.25|2491.75|2493.26|2491.76|2492.28|2490.78|0
1735329600000|2024-12-27 20:00:00|2493.24|2491.74|2491.4|2489.9|2493.25|2491.75|2491.37|2489.87|0
1735329900000|2024-12-27 20:05:00|2491.41|2489.91|2491.84|2490.34|2491.87|2490.37|2490.44|2488.94|0
1735330200000|2024-12-27 20:10:00|2491.85|2490.35|2489.94|2488.44|2491.85|2490.35|2489.48|2487.98|0
1735330500000|2024-12-27 20:15:00|2489.95|2488.45|2489.94|2488.44|2490.43|2488.93|2489.48|2487.98|0
1735330800000|2024-12-27 20:20:00|2489.95|2488.45|2489.42|2487.92|2489.95|2488.45|2489.02|2487.52|0
1735331100000|2024-12-27 20:25:00|2489.41|2487.91|2489.88|2488.38|2490.35|2488.85|2489.41|2487.91|0
1735331400000|2024-12-27 20:30:00|2489.87|2488.37|2489.42|2487.92|2489.9|2488.4|2489.39|2487.89|0
1735331700000|2024-12-27 20:35:00|2489.41|2487.91|2488.94|2487.44|2489.42|2487.92|2488.49|2486.99|0
1735332000000|2024-12-27 20:40:00|2488.93|2487.43|2487.56|2486.06|2488.95|2487.45|2487.1|2485.6|0
1735332300000|2024-12-27 20:45:00|2487.57|2486.07|2489|2487.5|2489|2487.5|2487.56|2486.06|0
1735332600000|2024-12-27 20:50:00|2489.02|2487.52|2490.44|2488.94|2492.31|2490.81|2489.02|2487.52|0
1735332900000|2024-12-27 20:55:00|2490.45|2488.95|2491.38|2489.88|2491.38|2489.88|2489.94|2488.44|0
1735333200000|2024-12-27 21:00:00|2491.39|2489.89|2491.99|2490.49|2492.04|2490.54|2490.84|2489.34|0
1735333500000|2024-12-27 21:05:00|2491.9|2490.4|2491.39|2489.89|2492.22|2490.72|2491.25|2489.75|0
1735333800000|2024-12-27 21:10:00|2491.44|2489.94|2491.76|2490.26|2491.85|2490.35|2491.16|2489.66|0
1735334100000|2024-12-27 21:15:00|2491.85|2490.35|2491.39|2489.89|2491.9|2490.4|2491.34|2489.84|0
1735334400000|2024-12-27 21:20:00|2491.34|2489.84|2491.3|2489.8|2491.53|2490.03|2490.93|2489.43|0
1735334700000|2024-12-27 21:25:00|2491.39|2489.89|2491.67|2490.17|2491.85|2490.35|2491.25|2489.75|0
1735335000000|2024-12-27 21:30:00|2491.71|2490.21|2491.67|2490.17|2491.85|2490.35|2491.53|2490.03|0
1735335300000|2024-12-27 21:35:00|2491.62|2490.12|2491.53|2490.03|2491.76|2490.26|2491.48|2489.98|0
1735335600000|2024-12-27 21:40:00|2491.48|2489.98|2491.44|2489.94|2491.53|2490.03|2491.34|2489.84|0
1735335900000|2024-12-27 21:45:00|2491.62|2490.12|2491.39|2489.89|2491.67|2490.17|2491.39|2489.89|0
1735336200000|2024-12-27 21:50:00|2491.44|2489.94|2491.53|2490.03|2491.62|2490.12|2491.3|2489.8|0
1735336500000|2024-12-27 21:55:00|2491.44|2489.94|2491.57|2490.07|2491.76|2490.26|2491.39|2489.89|0
1735336800000|2024-12-27 22:00:00|2493.15|2491.65|2493.15|2491.65|2493.15|2491.65|2493.15|2491.65|0
1735513200000|2024-12-29 23:00:00|2494.03|2492.53|2493.84|2492.34|2494.3|2492.8|2493.15|2491.65|0
1735513500000|2024-12-29 23:05:00|2493.89|2492.39|2493.15|2491.65|2493.89|2492.39|2492.74|2491.24|0
1735513800000|2024-12-29 23:10:00|2493.24|2491.74|2491.72|2490.22|2493.24|2491.74|2491.49|2489.99|0
1735514100000|2024-12-29 23:15:00|2491.77|2490.27|2492.55|2491.05|2492.55|2491.05|2491.77|2490.27|0
1735514400000|2024-12-29 23:20:00|2492.5|2491|2491.91|2490.41|2492.87|2491.37|2491.91|2490.41|0
1735514700000|2024-12-29 23:25:00|2491.95|2490.45|2491.81|2490.31|2492.27|2490.77|2491.31|2489.81|0
1735515000000|2024-12-29 23:30:00|2491.77|2490.27|2490.71|2489.21|2491.77|2490.27|2490.29|2488.79|0
1735515300000|2024-12-29 23:35:00|2490.66|2489.16|2489.65|2488.15|2490.75|2489.25|2489.46|2487.96|0
1735515600000|2024-12-29 23:40:00|2489.74|2488.24|2490.2|2488.7|2490.29|2488.79|2489.65|2488.15|0
1735515900000|2024-12-29 23:45:00|2490.15|2488.65|2490.75|2489.25|2491.21|2489.71|2490.15|2488.65|0
1735516200000|2024-12-29 23:50:00|2490.71|2489.21|2491.21|2489.71|2491.49|2489.99|2490.38|2488.88|0
1735516500000|2024-12-29 23:55:00|2491.22|2489.72|2491.67|2490.17|2491.72|2490.22|2491.12|2489.62|0
1735516800000|2024-12-30 00:00:00|2491.68|2490.18|2490.48|2488.98|2491.72|2490.22|2489.74|2488.24|0
1735517100000|2024-12-30 00:05:00|2490.53|2489.03|2490.94|2489.44|2491.17|2489.67|2490.02|2488.52|0
1735517400000|2024-12-30 00:10:00|2490.95|2489.45|2490.94|2489.44|2491.27|2489.77|2490.48|2488.98|0
1735517700000|2024-12-30 00:15:00|2490.9|2489.4|2492.62|2491.12|2493.52|2492.02|2490.39|2488.89|0
1735518000000|2024-12-30 00:20:00|2492.63|2491.13|2493.1|2491.6|2493.78|2492.28|2492.62|2491.12|0
1735518300000|2024-12-30 00:25:00|2492.88|2491.38|2494.01|2492.51|2494.01|2492.51|2492.88|2491.38|0
1735518600000|2024-12-30 00:30:00|2494|2492.5|2493.55|2492.05|2494.23|2492.73|2493.55|2492.05|0
1735518900000|2024-12-30 00:35:00|2493.33|2491.83|2493.75|2492.25|2494.22|2492.72|2493.08|2491.58|0
1735519200000|2024-12-30 00:40:00|2493.76|2492.26|2494.22|2492.72|2494.67|2493.17|2493.51|2492.01|0
1735519500000|2024-12-30 00:45:00|2494.23|2492.73|2495.14|2493.64|2495.36|2493.86|2494.22|2492.72|0
1735519800000|2024-12-30 00:50:00|2495.58|2494.08|2495.78|2494.28|2495.79|2494.29|2495.12|2493.62|0
1735520100000|2024-12-30 00:55:00|2495.56|2494.06|2495.55|2494.05|2495.56|2494.06|2495.1|2493.6|0
1735520400000|2024-12-30 01:00:00|2495.1|2493.6|2495.3|2493.8|2495.54|2494.04|2494.44|2492.94|0
1735520700000|2024-12-30 01:05:00|2495.08|2493.58|2495.07|2493.57|2495.54|2494.04|2495.06|2493.56|0
1735521000000|2024-12-30 01:10:00|2495.06|2493.56|2495.49|2493.99|2496.41|2494.91|2495.06|2493.56|0
1735521300000|2024-12-30 01:15:00|2495.5|2494|2496.41|2494.91|2496.41|2494.91|2495.49|2493.99|0
1735521600000|2024-12-30 01:20:00|2495.97|2494.47|2496.66|2495.16|2496.89|2495.39|2495.96|2494.46|0
1735521900000|2024-12-30 01:25:00|2496.67|2495.17|2497.55|2496.05|2497.79|2496.29|2496.66|2495.16|0
1735522200000|2024-12-30 01:30:00|2497.56|2496.06|2497.33|2495.83|2497.79|2496.29|2497.11|2495.61|0
1735522500000|2024-12-30 01:35:00|2497.55|2496.05|2497.1|2495.6|2497.55|2496.05|2497.09|2495.59|0
1735522800000|2024-12-30 01:40:00|2497.32|2495.82|2498.01|2496.51|2498.01|2496.51|2497.1|2495.6|0
1735523100000|2024-12-30 01:45:00|2498.24|2496.74|2497.79|2496.29|2498.24|2496.74|2497.11|2495.61|0
1735523400000|2024-12-30 01:50:00|2498.01|2496.51|2498.47|2496.97|2498.48|2496.98|2497.56|2496.06|0
1735523700000|2024-12-30 01:55:00|2498.02|2496.52|2498.02|2496.52|2498.25|2496.75|2497.58|2496.08|0
1735524000000|2024-12-30 02:00:00|2498.01|2496.51|2496.22|2494.72|2498.01|2496.51|2496.22|2494.72|0
1735524300000|2024-12-30 02:05:00|2496.44|2494.94|2496.92|2495.42|2497.35|2495.85|2496.44|2494.94|0
1735524600000|2024-12-30 02:10:00|2497.15|2495.65|2496.24|2494.74|2497.15|2495.65|2496.24|2494.74|0
1735524900000|2024-12-30 02:15:00|2496.46|2494.96|2495.56|2494.06|2496.47|2494.97|2495.56|2494.06|0
1735525200000|2024-12-30 02:20:00|2495.34|2493.84|2495.56|2494.06|2495.79|2494.29|2495.34|2493.84|0
1735525500000|2024-12-30 02:25:00|2495.78|2494.28|2495.33|2493.83|2496.01|2494.51|2495.1|2493.6|0
1735525800000|2024-12-30 02:30:00|2495.34|2493.84|2495.34|2493.84|2495.79|2494.29|2494.89|2493.39|0
1735526100000|2024-12-30 02:35:00|2495.33|2493.83|2495.12|2493.62|2495.57|2494.07|2494.9|2493.4|0
1735526400000|2024-12-30 02:40:00|2494.9|2493.4|2494.9|2493.4|2495.35|2493.85|2494.68|2493.18|0
1735526700000|2024-12-30 02:45:00|2494.91|2493.41|2494.88|2493.38|2495.12|2493.62|2494.88|2493.38|0
1735527000000|2024-12-30 02:50:00|2494.66|2493.16|2494.88|2493.38|2494.88|2493.38|2493.99|2492.49|0
1735527300000|2024-12-30 02:55:00|2495.1|2493.6|2495.33|2493.83|2495.77|2494.27|2495.1|2493.6|0
1735527600000|2024-12-30 03:00:00|2495.1|2493.6|2494.41|2492.91|2495.55|2494.05|2493.97|2492.47|0
1735527900000|2024-12-30 03:05:00|2494.42|2492.92|2493.54|2492.04|2494.42|2492.92|2493.09|2491.59|0
1735528200000|2024-12-30 03:10:00|2493.53|2492.03|2493.3|2491.8|2493.54|2492.04|2493.08|2491.58|0
1735528500000|2024-12-30 03:15:00|2493.52|2492.02|2494.2|2492.7|2494.21|2492.71|2493.52|2492.02|0
1735528800000|2024-12-30 03:20:00|2494.21|2492.71|2493.54|2492.04|2494.43|2492.93|2493.53|2492.03|0
1735529100000|2024-12-30 03:25:00|2493.32|2491.82|2493.09|2491.59|2493.32|2491.82|2493.09|2491.59|0
1735529400000|2024-12-30 03:30:00|2493.1|2491.6|2493.32|2491.82|2493.55|2492.05|2493.1|2491.6|0
1735529700000|2024-12-30 03:35:00|2493.33|2491.83|2493.54|2492.04|2494|2492.5|2493.1|2491.6|0
1735530000000|2024-12-30 03:40:00|2493.55|2492.05|2494|2492.5|2494|2492.5|2493.55|2492.05|0
1735530300000|2024-12-30 03:45:00|2493.78|2492.28|2493.54|2492.04|2493.99|2492.49|2493.54|2492.04|0
1735530600000|2024-12-30 03:50:00|2493.32|2491.82|2492.63|2491.13|2493.55|2492.05|2492.62|2491.12|0
1735530900000|2024-12-30 03:55:00|2492.62|2491.12|2493.07|2491.57|2493.08|2491.58|2492.62|2491.12|0
1735531200000|2024-12-30 04:00:00|2493.08|2491.58|2493.31|2491.81|2493.54|2492.04|2492.64|2491.14|0
1735531500000|2024-12-30 04:05:00|2493.53|2492.03|2493.54|2492.04|2493.54|2492.04|2493.53|2492.03|0
1735531800000|2024-12-30 04:10:00|2493.76|2492.26|2493.08|2491.58|2493.98|2492.48|2492.64|2491.14|0
1735532100000|2024-12-30 04:15:00|2493.09|2491.59|2492.63|2491.13|2493.09|2491.59|2492.61|2491.11|0
1735532400000|2024-12-30 04:20:00|2492.85|2491.35|2491.73|2490.23|2492.85|2491.35|2491.73|2490.23|0
1735532700000|2024-12-30 04:25:00|2491.74|2490.24|2491.95|2490.45|2492.18|2490.68|2491.73|2490.23|0
1735533000000|2024-12-30 04:30:00|2492.17|2490.67|2492.87|2491.37|2492.87|2491.37|2491.95|2490.45|0
1735533300000|2024-12-30 04:35:00|2492.86|2491.36|2492.64|2491.14|2492.87|2491.37|2492.19|2490.69|0
1735533600000|2024-12-30 04:40:00|2492.65|2491.15|2492.43|2490.93|2493.09|2491.59|2492.21|2490.71|0
1735533900000|2024-12-30 04:45:00|2492.65|2491.15|2492.66|2491.16|2493.1|2491.6|2492.43|2490.93|0
1735534200000|2024-12-30 04:50:00|2492.67|2491.17|2492.2|2490.7|2492.89|2491.39|2492.19|2490.69|0
1735534500000|2024-12-30 04:55:00|2492.64|2491.14|2492.2|2490.7|2492.64|2491.14|2492.19|2490.69|0
1735534800000|2024-12-30 05:00:00|2492.64|2491.14|2492.63|2491.13|2492.64|2491.14|2491.75|2490.25|0
1735535100000|2024-12-30 05:05:00|2492.64|2491.14|2492.65|2491.15|2492.65|2491.15|2492.42|2490.92|0
1735535400000|2024-12-30 05:10:00|2492.64|2491.14|2491.52|2490.02|2492.64|2491.14|2491.52|2490.02|0
1735535700000|2024-12-30 05:15:00|2491.74|2490.24|2491.97|2490.47|2491.97|2490.47|2491.52|2490.02|0
1735536000000|2024-12-30 05:20:00|2491.75|2490.25|2490.88|2489.38|2491.75|2490.25|2490.86|2489.36|0
1735536300000|2024-12-30 05:25:00|2490.89|2489.39|2490.85|2489.35|2490.89|2489.39|2490.42|2488.92|0
1735536600000|2024-12-30 05:30:00|2490.63|2489.13|2489.47|2487.97|2490.63|2489.13|2489.02|2487.52|0
1735536900000|2024-12-30 05:35:00|2489.25|2487.75|2490.58|2489.08|2490.81|2489.31|2489.24|2487.74|0
1735537200000|2024-12-30 05:40:00|2490.59|2489.09|2490.37|2488.87|2491.49|2489.99|2490.15|2488.65|0
1735537500000|2024-12-30 05:45:00|2490.38|2488.88|2490.37|2488.87|2490.6|2489.1|2489.92|2488.42|0
1735537800000|2024-12-30 05:50:00|2490.38|2488.88|2490.83|2489.33|2490.83|2489.33|2490.38|2488.88|0
1735538100000|2024-12-30 05:55:00|2490.39|2488.89|2490.37|2488.87|2490.82|2489.32|2490.37|2488.87|0
1735538400000|2024-12-30 06:00:00|2490.36|2488.86|2491.3|2489.8|2491.3|2489.8|2490.36|2488.86|0
1735538700000|2024-12-30 06:05:00|2491.29|2489.79|2491.11|2489.61|2491.35|2489.85|2490.44|2488.94|0
1735539000000|2024-12-30 06:10:00|2491.33|2489.83|2492.02|2490.52|2492.68|2491.18|2490.89|2489.39|0
1735539300000|2024-12-30 06:15:00|2491.79|2490.29|2492.02|2490.52|2492.47|2490.97|2491.79|2490.29|0
1735539600000|2024-12-30 06:20:00|2492.03|2490.53|2491.81|2490.31|2492.25|2490.75|2491.58|2490.08|0
1735539900000|2024-12-30 06:25:00|2491.59|2490.09|2491.81|2490.31|2491.81|2490.31|2491.36|2489.86|0
1735540200000|2024-12-30 06:30:00|2491.8|2490.3|2491.36|2489.86|2491.81|2490.31|2491.36|2489.86|0
1735540500000|2024-12-30 06:35:00|2491.14|2489.64|2491.36|2489.86|2491.37|2489.87|2490.92|2489.42|0
1735540800000|2024-12-30 06:40:00|2491.14|2489.64|2490.22|2488.72|2491.36|2489.86|2490.22|2488.72|0
1735541100000|2024-12-30 06:45:00|2490.23|2488.73|2489.02|2487.52|2490.23|2488.73|2488.8|2487.3|0
1735541400000|2024-12-30 06:50:00|2489.24|2487.74|2488.79|2487.29|2489.48|2487.98|2487.91|2486.41|0
1735541700000|2024-12-30 06:55:00|2488.35|2486.85|2487.92|2486.42|2488.81|2487.31|2487.91|2486.41|0
1735542000000|2024-12-30 07:00:00|2487.91|2486.41|2485.43|2483.93|2487.92|2486.42|2484.95|2483.45|0
1735542300000|2024-12-30 07:05:00|2485.44|2483.94|2484.54|2483.04|2486.32|2484.82|2484.54|2483.04|0
1735542600000|2024-12-30 07:10:00|2484.53|2483.03|2485.88|2484.38|2486.32|2484.82|2484.09|2482.59|0
1735542900000|2024-12-30 07:15:00|2485.87|2484.37|2484.52|2483.02|2486.34|2484.84|2484.07|2482.57|0
1735543200000|2024-12-30 07:20:00|2484.51|2483.01|2484.5|2483|2484.95|2483.45|2484.06|2482.56|0
1735543500000|2024-12-30 07:25:00|2484.95|2483.45|2483.59|2482.09|2485.18|2483.68|2483.58|2482.08|0
1735543800000|2024-12-30 07:30:00|2483.58|2482.08|2479.45|2478.05|2484.3|2482.8|2477.45|2476.05|17
1735544100000|2024-12-30 07:35:00|2479.57|2478.17|2480.2|2478.8|2480.32|2478.92|2479.07|2477.67|10
1735544400000|2024-12-30 07:40:00|2480.07|2478.67|2480.07|2478.67|2480.32|2478.92|2479.82|2478.42|1
1735544700000|2024-12-30 07:45:00|2479.95|2478.55|2480.7|2479.3|2481.07|2479.67|2479.32|2477.92|17
1735545000000|2024-12-30 07:50:00|2480.57|2479.17|2481.32|2479.92|2481.82|2480.42|2480.07|2478.67|12
1735545300000|2024-12-30 07:55:00|2481.49|2479.99|2481.94|2480.44|2482.38|2480.88|2481.05|2479.55|0
1735545600000|2024-12-30 08:00:00|2481.92|2480.42|2482|2481.5|2482.75|2482.25|2475.87|2475.37|1441
1735545900000|2024-12-30 08:05:00|2481.75|2481.25|2481.5|2481|2484|2483.5|2480|2479.5|1072
1735546200000|2024-12-30 08:10:00|2481.37|2480.87|2480.75|2480.25|2481.5|2481|2479.62|2479.12|889
1735546500000|2024-12-30 08:15:00|2480.5|2480|2482|2481.5|2483.5|2483|2480.5|2480|1019
1735546800000|2024-12-30 08:20:00|2482.12|2481.62|2479.12|2478.62|2482.5|2482|2478.75|2478.25|801
1735547100000|2024-12-30 08:25:00|2479|2478.5|2480|2479.5|2481.5|2481|2478.5|2478|560
1735547400000|2024-12-30 08:30:00|2479.75|2479.25|2481|2480.5|2481.5|2481|2479|2478.5|1077
1735547700000|2024-12-30 08:35:00|2480.75|2480.25|2481.5|2481|2482.5|2482|2480|2479.5|844
1735548000000|2024-12-30 08:40:00|2481.37|2480.87|2479.75|2479.25|2481.5|2481|2479.25|2478.75|883
1735548300000|2024-12-30 08:45:00|2479.62|2479.12|2479.62|2479.12|2481|2480.5|2479|2478.5|517
1735548600000|2024-12-30 08:50:00|2479.5|2479|2478.5|2478|2480.5|2480|2477.75|2477.25|544
1735548900000|2024-12-30 08:55:00|2478.37|2477.87|2479.25|2478.75|2480|2479.5|2478.25|2477.75|433
1735549200000|2024-12-30 09:00:00|2478.75|2478.25|2479.25|2478.75|2480.5|2480|2478.75|2478.25|537
1735549500000|2024-12-30 09:05:00|2479|2478.5|2479.75|2479.25|2481.25|2480.75|2478.75|2478.25|558
1735549800000|2024-12-30 09:10:00|2479.62|2479.12|2480.25|2479.75|2481|2480.5|2479.5|2479|485
1735550100000|2024-12-30 09:15:00|2480.12|2479.62|2478|2477.5|2480.12|2479.62|2478|2477.5|319
1735550400000|2024-12-30 09:20:00|2477.87|2477.37|2482.75|2482.25|2482.75|2482.25|2477.75|2477.25|663
1735550700000|2024-12-30 09:25:00|2483|2482.5|2483.5|2483|2483.75|2483.25|2481.5|2481|506
1735551000000|2024-12-30 09:30:00|2483.12|2482.62|2483|2482.5|2484.25|2483.75|2482.75|2482.25|581
1735551300000|2024-12-30 09:35:00|2483.25|2482.75|2481.62|2481.12|2483.37|2482.87|2481.25|2480.75|482
1735551600000|2024-12-30 09:40:00|2481.5|2481|2480.5|2480|2481.62|2481.12|2480|2479.5|422
1735551900000|2024-12-30 09:45:00|2480.25|2479.75|2479|2478.5|2480.5|2480|2479|2478.5|482
1735552200000|2024-12-30 09:50:00|2478.87|2478.37|2479|2478.5|2480.5|2480|2478.75|2478.25|447
1735552500000|2024-12-30 09:55:00|2479.25|2478.75|2480.5|2480|2480.5|2480|2478.75|2478.25|318
1735552800000|2024-12-30 10:00:00|2480.37|2479.87|2480.62|2480.12|2480.75|2480.25|2479.25|2478.75|378
1735553100000|2024-12-30 10:05:00|2480.5|2480|2480.5|2480|2480.87|2480.37|2479.75|2479.25|331
1735553400000|2024-12-30 10:10:00|2480.37|2479.87|2481.5|2481|2481.5|2481|2479.25|2478.75|615
1735553700000|2024-12-30 10:15:00|2481.37|2480.87|2483.75|2483.25|2483.75|2483.25|2481.25|2480.75|563
1735554000000|2024-12-30 10:20:00|2484|2483.5|2484.87|2484.37|2485.75|2485.25|2483.5|2483|782
1735554300000|2024-12-30 10:25:00|2484.75|2484.25|2485|2484.5|2485.75|2485.25|2484.5|2484|421
1735554600000|2024-12-30 10:30:00|2485.25|2484.75|2485.5|2485|2485.62|2485.12|2484.25|2483.75|431
1735554900000|2024-12-30 10:35:00|2485.75|2485.25|2484.75|2484.25|2486|2485.5|2484.5|2484|293
1735555200000|2024-12-30 10:40:00|2485|2484.5|2485.75|2485.25|2486.5|2486|2485|2484.5|280
1735555500000|2024-12-30 10:45:00|2485.87|2485.37|2485.5|2485|2486.5|2486|2485|2484.5|361
1735555800000|2024-12-30 10:50:00|2485.75|2485.25|2484.75|2484.25|2486.5|2486|2484.5|2484|536
1735556100000|2024-12-30 10:55:00|2484.87|2484.37|2485.25|2484.75|2485.5|2485|2484.25|2483.75|391
1735556400000|2024-12-30 11:00:00|2485.5|2485|2486.5|2486|2486.87|2486.37|2485.37|2484.87|433
1735556700000|2024-12-30 11:05:00|2486.37|2485.87|2487.5|2487|2487.75|2487.25|2486.12|2485.62|296
1735557000000|2024-12-30 11:10:00|2487.25|2486.75|2488.75|2488.25|2489.25|2488.75|2487.25|2486.75|344
1735557300000|2024-12-30 11:15:00|2489|2488.5|2488.37|2487.87|2489.12|2488.62|2488.25|2487.75|300
1735557600000|2024-12-30 11:20:00|2488.25|2487.75|2489|2488.5|2489|2488.5|2487.75|2487.25|346
1735557900000|2024-12-30 11:25:00|2489.25|2488.75|2489|2488.5|2489.5|2489|2488.5|2488|287
1735558200000|2024-12-30 11:30:00|2488.75|2488.25|2487.5|2487|2489.25|2488.75|2486.62|2486.12|411
1735558500000|2024-12-30 11:35:00|2487.37|2486.87|2488.12|2487.62|2488.25|2487.75|2487|2486.5|409
1735558800000|2024-12-30 11:40:00|2488|2487.5|2489.5|2489|2489.62|2489.12|2488|2487.5|474
1735559100000|2024-12-30 11:45:00|2489.75|2489.25|2489.62|2489.12|2489.75|2489.25|2489.12|2488.62|385
1735559400000|2024-12-30 11:50:00|2489.5|2489|2490.75|2490.25|2490.75|2490.25|2489.37|2488.87|440
1735559700000|2024-12-30 11:55:00|2490.5|2490|2491.5|2491|2491.75|2491.25|2489.87|2489.37|330
1735560000000|2024-12-30 12:00:00|2491.62|2491.12|2491.62|2491.12|2492.25|2491.75|2491.25|2490.75|362
1735560300000|2024-12-30 12:05:00|2491.5|2491|2492|2491.5|2492.25|2491.75|2491.25|2490.75|394
1735560600000|2024-12-30 12:10:00|2491.75|2491.25|2490.75|2490.25|2492|2491.5|2490|2489.5|1025
1735560900000|2024-12-30 12:15:00|2490.5|2490|2491.75|2491.25|2491.75|2491.25|2490.5|2490|307
1735561200000|2024-12-30 12:20:00|2491.5|2491|2491.5|2491|2492|2491.5|2490.75|2490.25|319
1735561500000|2024-12-30 12:25:00|2491.75|2491.25|2493.25|2492.75|2493.5|2493|2491.5|2491|526
1735561800000|2024-12-30 12:30:00|2493.37|2492.87|2493.5|2493|2494.5|2494|2492.5|2492|1036
1735562100000|2024-12-30 12:35:00|2493.25|2492.75|2491.25|2490.75|2494.25|2493.75|2491.25|2490.75|721
1735562400000|2024-12-30 12:40:00|2491.5|2491|2486.75|2486.25|2491.75|2491.25|2485.62|2485.12|892
1735562700000|2024-12-30 12:45:00|2486.5|2486|2483.5|2483|2487.87|2487.37|2482|2481.5|751
1735563000000|2024-12-30 12:50:00|2483.75|2483.25|2484.25|2483.75|2485.25|2484.75|2483|2482.5|504
1735563300000|2024-12-30 12:55:00|2484|2483.5|2485.5|2485|2485.5|2485|2484|2483.5|396
1735563600000|2024-12-30 13:00:00|2485.37|2484.87|2484.5|2484|2485.5|2485|2483.5|2483|353
1735563900000|2024-12-30 13:05:00|2484.37|2483.87|2483|2482.5|2484.5|2484|2482.37|2481.87|469
1735564200000|2024-12-30 13:10:00|2483.25|2482.75|2480.5|2480|2483.5|2483|2480.25|2479.75|454
1735564500000|2024-12-30 13:15:00|2480.37|2479.87|2481|2480.5|2481.25|2480.75|2479.75|2479.25|398
1735564800000|2024-12-30 13:20:00|2481.25|2480.75|2481|2480.5|2481.5|2481|2480.25|2479.75|389
1735565100000|2024-12-30 13:25:00|2480.75|2480.25|2479.75|2479.25|2480.75|2480.25|2479.5|2479|329
1735565400000|2024-12-30 13:30:00|2479.5|2479|2479.25|2478.75|2480.5|2480|2478.75|2478.25|338
1735565700000|2024-12-30 13:35:00|2479.5|2479|2478.37|2477.87|2480.25|2479.75|2477.75|2477.25|688
1735566000000|2024-12-30 13:40:00|2478.25|2477.75|2478.75|2478.25|2480.25|2479.75|2477.62|2477.12|381
1735566300000|2024-12-30 13:45:00|2478.87|2478.37|2479.75|2479.25|2480|2479.5|2478|2477.5|352
1735566600000|2024-12-30 13:50:00|2479.87|2479.37|2478.5|2478|2480|2479.5|2478.25|2477.75|392
1735566900000|2024-12-30 13:55:00|2478.75|2478.25|2479.5|2479|2480|2479.5|2478.5|2478|444
1735567200000|2024-12-30 14:00:00|2479.75|2479.25|2483|2482.5|2483|2482.5|2479.62|2479.12|596
1735567500000|2024-12-30 14:05:00|2482.75|2482.25|2481.25|2480.75|2483.5|2483|2480.75|2480.25|708
1735567800000|2024-12-30 14:10:00|2481|2480.5|2481.25|2480.75|2481.75|2481.25|2480.5|2480|664
1735568100000|2024-12-30 14:15:00|2481|2480.5|2479.75|2479.25|2481.12|2480.62|2478.75|2478.25|667
1735568400000|2024-12-30 14:20:00|2480|2479.5|2478.37|2477.87|2480.25|2479.75|2478.25|2477.75|709
1735568700000|2024-12-30 14:25:00|2478.5|2478|2479.5|2479|2480|2479.5|2477.87|2477.37|770
1735569000000|2024-12-30 14:30:00|2479.25|2478.75|2475.25|2474.75|2479.25|2478.75|2474.75|2474.25|1414
1735569300000|2024-12-30 14:35:00|2475.12|2474.62|2474|2473.5|2476|2475.5|2473.5|2473|1068
1735569600000|2024-12-30 14:40:00|2474.12|2473.62|2473|2472.5|2474.25|2473.75|2471.75|2471.25|948
1735569900000|2024-12-30 14:45:00|2472.87|2472.37|2470.62|2470.12|2472.87|2472.37|2470.25|2469.75|1267
1735570200000|2024-12-30 14:50:00|2470.5|2470|2469.5|2469|2471.87|2471.37|2469.25|2468.75|1340
1735570500000|2024-12-30 14:55:00|2469.25|2468.75|2470.5|2470|2471.25|2470.75|2469.25|2468.75|1931
1735570800000|2024-12-30 15:00:00|2469.75|2469.25|2471.75|2471.25|2472.75|2472.25|2468.5|2468|2173
1735571100000|2024-12-30 15:05:00|2472|2471.5|2470.12|2469.62|2472.75|2472.25|2470|2469.5|1408
1735571400000|2024-12-30 15:10:00|2470.25|2469.75|2471|2470.5|2471.5|2471|2469.62|2469.12|1213
1735571700000|2024-12-30 15:15:00|2470.75|2470.25|2468.87|2468.37|2471|2470.5|2468|2467.5|1388
1735572000000|2024-12-30 15:20:00|2469|2468.5|2467|2466.5|2469.5|2469|2467|2466.5|1377
1735572300000|2024-12-30 15:25:00|2466.75|2466.25|2467.5|2467|2469|2468.5|2466.75|2466.25|1460
1735572600000|2024-12-30 15:30:00|2467.62|2467.12|2469|2468.5|2469.5|2469|2467.5|2467|1572
1735572900000|2024-12-30 15:35:00|2468.75|2468.25|2470.62|2470.12|2470.75|2470.25|2467.5|2467|1267
1735573200000|2024-12-30 15:40:00|2470.75|2470.25|2470.5|2470|2471.25|2470.75|2469.25|2468.75|1141
1735573500000|2024-12-30 15:45:00|2470.25|2469.75|2469.25|2468.75|2472.5|2472|2468.5|2468|1467
1735573800000|2024-12-30 15:50:00|2469.5|2469|2470.25|2469.75|2470.25|2469.75|2468.25|2467.75|1130
1735574100000|2024-12-30 15:55:00|2470.12|2469.62|2471.5|2471|2471.5|2471|2470|2469.5|1001
1735574400000|2024-12-30 16:00:00|2471.25|2470.75|2473.5|2473|2473.75|2473.25|2471.25|2470.75|1129
1735574700000|2024-12-30 16:05:00|2473.62|2473.12|2475.25|2474.75|2475.25|2474.75|2472.75|2472.25|1199
1735575000000|2024-12-30 16:10:00|2475|2474.5|2474.75|2474.25|2476|2475.5|2474.12|2473.62|1365
1735575300000|2024-12-30 16:15:00|2475|2474.5|2478.5|2478|2478.5|2478|2474.75|2474.25|1475
1735575600000|2024-12-30 16:20:00|2478.25|2477.75|2477.25|2475.75|2478.75|2478.25|2476|2475.5|2545
1735575900000|2024-12-30 16:25:00|2477.24|2475.74|2477.67|2476.17|2478.15|2476.65|2476.74|2475.24|1103
1735576200000|2024-12-30 16:30:00|2478.11|2476.61|2477.95|2476.55|2480.45|2479.05|2477.7|2476.3|433
1735576500000|2024-12-30 16:35:00|2478.32|2476.92|2478.2|2476.8|2478.45|2477.05|2477.7|2476.3|92
1735576800000|2024-12-30 16:40:00|2477.95|2476.55|2478.07|2476.67|2478.32|2476.92|2477.82|2476.42|40
1735577100000|2024-12-30 16:45:00|2477.95|2476.55|2477.07|2475.67|2477.95|2476.55|2476.95|2475.55|8
1735577400000|2024-12-30 16:50:00|2476.95|2475.55|2475.82|2474.42|2477.07|2475.67|2475.82|2474.42|7
1735577700000|2024-12-30 16:55:00|2475.7|2474.3|2476.5|2475|2476.7|2475.3|2475.32|2473.92|50
1735578000000|2024-12-30 17:00:00|2476.49|2474.99|2479.64|2478.14|2480.12|2478.62|2476.49|2474.99|0
1735578300000|2024-12-30 17:05:00|2479.63|2478.13|2478.73|2477.23|2479.66|2478.16|2478.25|2476.75|0
1735578600000|2024-12-30 17:10:00|2478.74|2477.24|2478.95|2477.45|2479.69|2478.19|2478.72|2477.22|0
1735578900000|2024-12-30 17:15:00|2478.72|2477.22|2479.2|2477.7|2479.2|2477.7|2478.72|2477.22|0
1735579200000|2024-12-30 17:20:00|2479.19|2477.69|2481.02|2479.52|2481.48|2479.98|2479.19|2477.69|0
1735579500000|2024-12-30 17:25:00|2481.01|2479.51|2481.76|2480.26|2482.21|2480.71|2480.54|2479.04|0
1735579800000|2024-12-30 17:30:00|2481.98|2480.48|2483|2481.5|2483|2481.5|2481.75|2480.25|0
1735580100000|2024-12-30 17:35:00|2482.99|2481.49|2481.21|2479.71|2483.01|2481.51|2481.18|2479.68|0
1735580400000|2024-12-30 17:40:00|2481.22|2479.72|2481.67|2480.17|2482.12|2480.62|2480.71|2479.21|0
1735580700000|2024-12-30 17:45:00|2481.66|2480.16|2483.15|2481.65|2483.6|2482.1|2481.66|2480.16|0
1735581000000|2024-12-30 17:50:00|2483.16|2481.66|2481.73|2480.23|2483.6|2482.1|2481.72|2480.22|0
1735581300000|2024-12-30 17:55:00|2481.72|2480.22|2483.12|2481.62|2483.59|2482.09|2479.84|2478.34|0
1735581600000|2024-12-30 18:00:00|2483.11|2481.61|2481.72|2480.22|2483.12|2481.62|2481.7|2480.2|0
1735581900000|2024-12-30 18:05:00|2481.73|2480.23|2482.65|2481.15|2483.1|2481.6|2481.23|2479.73|0
1735582200000|2024-12-30 18:10:00|2483.09|2481.59|2484.05|2482.55|2484.51|2483.01|2482.88|2481.38|0
1735582500000|2024-12-30 18:15:00|2484.06|2482.56|2483.56|2482.06|2484.97|2483.47|2483.09|2481.59|0
1735582800000|2024-12-30 18:20:00|2483.55|2482.05|2482.13|2480.63|2484.02|2482.52|2482.13|2480.63|0
1735583100000|2024-12-30 18:25:00|2482.14|2480.64|2482.15|2480.65|2482.62|2481.12|2480.75|2479.25|0
1735583400000|2024-12-30 18:30:00|2482.14|2480.64|2483.1|2481.6|2483.11|2481.61|2481.68|2480.18|0
1735583700000|2024-12-30 18:35:00|2483.11|2481.61|2482.63|2481.13|2483.58|2482.08|2481.69|2480.19|0
1735584000000|2024-12-30 18:40:00|2482.64|2481.14|2483.11|2481.61|2483.58|2482.08|2482.16|2480.66|0
1735584300000|2024-12-30 18:45:00|2483.12|2481.62|2482.67|2481.17|2483.59|2482.09|2482.66|2481.16|0
1735584600000|2024-12-30 18:50:00|2482.68|2481.18|2483.56|2482.06|2483.57|2482.07|2482.19|2480.69|0
1735584900000|2024-12-30 18:55:00|2483.57|2482.07|2483.1|2481.6|2484.01|2482.51|2482.64|2481.14|0
1735585200000|2024-12-30 19:00:00|2483.11|2481.61|2482.63|2481.13|2483.57|2482.07|2482.63|2481.13|0
1735585500000|2024-12-30 19:05:00|2482.64|2481.14|2482.62|2481.12|2483.1|2481.6|2481.22|2479.72|0
1735585800000|2024-12-30 19:10:00|2482.63|2481.13|2481.66|2480.16|2482.63|2481.13|2480.73|2479.23|0
1735586100000|2024-12-30 19:15:00|2481.67|2480.17|2481.2|2479.7|2482.58|2481.08|2481.2|2479.7|0
1735586400000|2024-12-30 19:20:00|2481.21|2479.71|2480.3|2478.8|2481.21|2479.71|2479.35|2477.85|0
1735586700000|2024-12-30 19:25:00|2480.29|2478.79|2481.68|2480.18|2482.15|2480.65|2480.29|2478.79|0
1735587000000|2024-12-30 19:30:00|2481.67|2480.17|2482.13|2480.63|2482.63|2481.13|2481.23|2479.73|0
1735587300000|2024-12-30 19:35:00|2482.14|2480.64|2482.13|2480.63|2482.59|2481.09|2481.66|2480.16|0
1735587600000|2024-12-30 19:40:00|2482.14|2480.64|2482.58|2481.08|2483.07|2481.57|2482.12|2480.62|0
1735587900000|2024-12-30 19:45:00|2482.59|2481.09|2483.05|2481.55|2483.53|2482.03|2482.58|2481.08|0
1735588200000|2024-12-30 19:50:00|2483.04|2481.54|2483.07|2481.57|2483.53|2482.03|2482.59|2481.09|0
1735588500000|2024-12-30 19:55:00|2483.06|2481.56|2483.08|2481.58|2483.55|2482.05|2482.61|2481.11|0
1735588800000|2024-12-30 20:00:00|2483.07|2481.57|2482.12|2480.62|2483.08|2481.58|2481.67|2480.17|0
1735589100000|2024-12-30 20:05:00|2481.89|2480.39|2482.14|2480.64|2482.15|2480.65|2481.64|2480.14|0
1735589400000|2024-12-30 20:10:00|2482.13|2480.63|2482.62|2481.12|2482.64|2481.14|2481.67|2480.17|0
1735589700000|2024-12-30 20:15:00|2482.61|2481.11|2483.53|2482.03|2483.99|2482.49|2482.16|2480.66|0
1735590000000|2024-12-30 20:20:00|2483.52|2482.02|2483.5|2482|2483.97|2482.47|2483.05|2481.55|0
1735590300000|2024-12-30 20:25:00|2483.51|2482.01|2480.25|2478.75|2483.51|2482.01|2480.24|2478.74|0
1735590600000|2024-12-30 20:30:00|2480.24|2478.74|2480.24|2478.74|2481.19|2479.69|2479.78|2478.28|0
1735590900000|2024-12-30 20:35:00|2480.25|2478.75|2480.24|2478.74|2480.69|2479.19|2479.77|2478.27|0
1735591200000|2024-12-30 20:40:00|2479.79|2478.29|2480.27|2478.77|2481.2|2479.7|2479.78|2478.28|0
1735591500000|2024-12-30 20:45:00|2480.28|2478.78|2481.19|2479.69|2481.68|2480.18|2480.26|2478.76|0
1735591800000|2024-12-30 20:50:00|2481.2|2479.7|2480.7|2479.2|2482.15|2480.65|2480.7|2479.2|0
1735592100000|2024-12-30 20:55:00|2480.71|2479.21|2477.61|2476.11|2480.73|2479.23|2476.94|2475.44|0
1735592400000|2024-12-30 21:00:00|2477.6|2476.1|2475.94|2474.44|2477.6|2476.1|2474.42|2472.92|0
1735592700000|2024-12-30 21:05:00|2475.85|2474.35|2474.37|2472.87|2475.85|2474.35|2473.69|2472.19|0
1735593000000|2024-12-30 21:10:00|2474.42|2472.92|2475.43|2473.93|2475.48|2473.98|2474|2472.5|0
1735593300000|2024-12-30 21:15:00|2475.29|2473.79|2474.88|2473.38|2475.57|2474.07|2474.6|2473.1|0
1735593600000|2024-12-30 21:20:00|2474.83|2473.33|2475.18|2473.68|2475.34|2473.84|2474.83|2473.33|0
1735593900000|2024-12-30 21:25:00|2475.23|2473.73|2475.64|2474.14|2475.69|2474.19|2474.95|2473.45|0
1735594200000|2024-12-30 21:30:00|2475.69|2474.19|2474.81|2473.31|2475.69|2474.19|2474.49|2472.99|0
1735594500000|2024-12-30 21:35:00|2474.86|2473.36|2475.18|2473.68|2475.41|2473.91|2474.63|2473.13|0
1735594800000|2024-12-30 21:40:00|2475.13|2473.63|2475.27|2473.77|2475.32|2473.82|2475.04|2473.54|0
1735595100000|2024-12-30 21:45:00|2475.28|2473.78|2475.55|2474.05|2475.69|2474.19|2475.23|2473.73|0
1735595400000|2024-12-30 21:50:00|2475.64|2474.14|2475.55|2474.05|2475.69|2474.19|2475.27|2473.77|0
1735595700000|2024-12-30 21:55:00|2475.64|2474.14|2475.04|2473.54|2475.64|2474.14|2474.81|2473.31|0
1735596000000|2024-12-30 22:00:00|2475.09|2473.59|2475.13|2473.63|2475.13|2473.63|2475.04|2473.54|0
1735596300000|2024-12-30 22:05:00|2475.09|2473.59|2475.04|2473.54|2475.13|2473.63|2474.86|2473.36|0
1735596600000|2024-12-30 22:10:00|2475.09|2473.59|2475.04|2473.54|2475.09|2473.59|2475.04|2473.54|0
1735596900000|2024-12-30 22:15:00|2475.05|2473.55|2475.01|2473.51|2475.14|2473.64|2475|2473.5|0
1735597200000|2024-12-30 22:20:00|2475.05|2473.55|2475.05|2473.55|2475.05|2473.55|2475.05|2473.55|0
1735597500000|2024-12-30 22:25:00|2474.96|2473.46|2474.96|2473.46|2474.96|2473.46|2474.96|2473.46|0
1735597800000|2024-12-30 22:30:00|2474.91|2473.41|2474.91|2473.41|2474.91|2473.41|2474.91|2473.41|0
1735598100000|2024-12-30 22:35:00|2474.92|2473.42|2474.78|2473.28|2474.96|2473.46|2474.73|2473.23|0
1735598400000|2024-12-30 22:40:00|2474.77|2473.27|2474.68|2473.18|2474.77|2473.27|2474.68|2473.18|0
1735598700000|2024-12-30 22:45:00|2474.69|2473.19|2474.73|2473.23|2474.73|2473.23|2474.68|2473.18|0
1735599000000|2024-12-30 22:50:00|2474.68|2473.18|2474.73|2473.23|2474.78|2473.28|2474.68|2473.18|0
1735599300000|2024-12-30 22:55:00|2474.78|2473.28|2474.73|2473.23|2474.82|2473.32|2474.73|2473.23|0
1735599600000|2024-12-30 23:00:00|2474.78|2473.28|2474.66|2473.16|2475.24|2473.74|2474.36|2472.86|0
1735599900000|2024-12-30 23:05:00|2474.61|2473.11|2473.37|2471.87|2474.61|2473.11|2472.26|2470.76|0
1735600200000|2024-12-30 23:10:00|2473.41|2471.91|2473.23|2471.73|2473.5|2472|2472.95|2471.45|0
1735600500000|2024-12-30 23:15:00|2473.27|2471.77|2474.15|2472.65|2474.47|2472.97|2473.23|2471.73|0
1735600800000|2024-12-30 23:20:00|2474.24|2472.74|2474.29|2472.79|2474.52|2473.02|2474.01|2472.51|0
1735601100000|2024-12-30 23:25:00|2474.38|2472.88|2474.24|2472.74|2474.38|2472.88|2473.92|2472.42|0
1735601400000|2024-12-30 23:30:00|2474.29|2472.79|2474.58|2473.08|2474.62|2473.12|2474.24|2472.74|0
1735601700000|2024-12-30 23:35:00|2474.62|2473.12|2474.85|2473.35|2475.08|2473.58|2474.58|2473.08|0
1735602000000|2024-12-30 23:40:00|2474.9|2473.4|2474.67|2473.17|2475.08|2473.58|2474.67|2473.17|0
1735602300000|2024-12-30 23:45:00|2474.71|2473.21|2474.53|2473.03|2474.85|2473.35|2474.3|2472.8|0
1735602600000|2024-12-30 23:50:00|2474.62|2473.12|2474.67|2473.17|2474.9|2473.4|2474.62|2473.12|0
1735602900000|2024-12-30 23:55:00|2474.62|2473.12|2474.94|2473.44|2475.08|2473.58|2474.53|2473.03|0
1735603200000|2024-12-31 00:00:00|2474.95|2473.45|2475.32|2473.82|2475.46|2473.96|2474.95|2473.45|0
1735603500000|2024-12-31 00:05:00|2475.28|2473.78|2474.86|2473.36|2475.37|2473.87|2474.86|2473.36|0
1735603800000|2024-12-31 00:10:00|2474.91|2473.41|2475.09|2473.59|2475.14|2473.64|2474.77|2473.27|0
1735604100000|2024-12-31 00:15:00|2475|2473.5|2474.86|2473.36|2475.32|2473.82|2474.86|2473.36|0
1735604400000|2024-12-31 00:20:00|2474.85|2473.35|2474.31|2472.81|2474.86|2473.36|2474.26|2472.76|0
1735604700000|2024-12-31 00:25:00|2474.35|2472.85|2474.26|2472.76|2474.45|2472.95|2474.08|2472.58|0
1735605000000|2024-12-31 00:30:00|2474.17|2472.67|2473.48|2471.98|2474.17|2472.67|2473.25|2471.75|0
1735605300000|2024-12-31 00:35:00|2473.43|2471.93|2473.75|2472.25|2473.94|2472.44|2473.2|2471.7|0
1735605600000|2024-12-31 00:40:00|2473.71|2472.21|2473.62|2472.12|2474.17|2472.67|2473.48|2471.98|0
1735605900000|2024-12-31 00:45:00|2473.61|2472.11|2473.85|2472.35|2474.08|2472.58|2473.52|2472.02|0
1735606200000|2024-12-31 00:50:00|2473.94|2472.44|2474.03|2472.53|2474.26|2472.76|2473.8|2472.3|0
1735606500000|2024-12-31 00:55:00|2473.99|2472.49|2473.48|2471.98|2474.08|2472.58|2473.25|2471.75|0
1735606800000|2024-12-31 01:00:00|2473.57|2472.07|2473.85|2472.35|2474.08|2472.58|2473.48|2471.98|0
1735607100000|2024-12-31 01:05:00|2473.89|2472.39|2474.31|2472.81|2474.54|2473.04|2473.89|2472.39|0
1735607400000|2024-12-31 01:10:00|2474.26|2472.76|2475|2473.5|2475|2473.5|2474.26|2472.76|0
1735607700000|2024-12-31 01:15:00|2474.91|2473.41|2475.37|2473.87|2475.46|2473.96|2474.86|2473.36|0
1735608000000|2024-12-31 01:20:00|2475.42|2473.92|2475.51|2474.01|2475.83|2474.33|2475.37|2473.87|0
1735608300000|2024-12-31 01:25:00|2475.55|2474.05|2475.28|2473.78|2475.69|2474.19|2475.23|2473.73|0
1735608600000|2024-12-31 01:30:00|2475.32|2473.82|2476.15|2474.65|2476.2|2474.7|2475.23|2473.73|0
1735608900000|2024-12-31 01:35:00|2476.11|2474.61|2476.15|2474.65|2476.66|2475.16|2475.97|2474.47|0
1735609200000|2024-12-31 01:40:00|2476.06|2474.56|2476.48|2474.98|2476.52|2475.02|2476.06|2474.56|0
1735609500000|2024-12-31 01:45:00|2476.47|2474.97|2477.17|2475.67|2477.17|2475.67|2476.43|2474.93|0
1735609800000|2024-12-31 01:50:00|2477.16|2475.66|2476.34|2474.84|2477.17|2475.67|2476.34|2474.84|0
1735610100000|2024-12-31 01:55:00|2476.29|2474.79|2476.89|2475.39|2476.98|2475.48|2476.25|2474.75|0
1735610400000|2024-12-31 02:00:00|2476.85|2475.35|2476.89|2475.39|2476.98|2475.48|2476.8|2475.3|0
1735610700000|2024-12-31 02:05:00|2476.85|2475.35|2477.58|2476.08|2477.63|2476.13|2476.8|2475.3|0
1735611000000|2024-12-31 02:10:00|2477.59|2476.09|2477.86|2476.36|2477.95|2476.45|2477.49|2475.99|0
1735611300000|2024-12-31 02:15:00|2477.91|2476.41|2478.32|2476.82|2478.64|2477.14|2477.86|2476.36|0
1735611600000|2024-12-31 02:20:00|2478.23|2476.73|2477.81|2476.31|2478.46|2476.96|2477.77|2476.27|0
1735611900000|2024-12-31 02:25:00|2477.72|2476.22|2478.14|2476.64|2478.18|2476.68|2477.72|2476.22|0
1735612200000|2024-12-31 02:30:00|2478.09|2476.59|2478.41|2476.91|2478.87|2477.37|2478.09|2476.59|0
1735612500000|2024-12-31 02:35:00|2478.42|2476.92|2478.69|2477.19|2478.87|2477.37|2478.42|2476.92|0
1735612800000|2024-12-31 02:40:00|2478.65|2477.15|2478.64|2477.14|2478.65|2477.15|2478.32|2476.82|0
1735613100000|2024-12-31 02:45:00|2478.6|2477.1|2478.23|2476.73|2478.74|2477.24|2478.18|2476.68|0
1735613400000|2024-12-31 02:50:00|2478.32|2476.82|2478.04|2476.54|2478.41|2476.91|2477.81|2476.31|0
1735613700000|2024-12-31 02:55:00|2478|2476.5|2476.8|2475.3|2478.04|2476.54|2476.43|2474.93|0
1735614000000|2024-12-31 03:00:00|2476.75|2475.25|2476.15|2474.65|2476.94|2475.44|2475.69|2474.19|0
1735614300000|2024-12-31 03:05:00|2476.16|2474.66|2475.92|2474.42|2476.48|2474.98|2475.92|2474.42|0
1735614600000|2024-12-31 03:10:00|2475.93|2474.43|2475.78|2474.28|2476.29|2474.79|2475.69|2474.19|0
1735614900000|2024-12-31 03:15:00|2475.74|2474.24|2476.15|2474.65|2476.43|2474.93|2475.69|2474.19|0
1735615200000|2024-12-31 03:20:00|2476.16|2474.66|2476.15|2474.65|2476.52|2475.02|2476.15|2474.65|0
1735615500000|2024-12-31 03:25:00|2476.06|2474.56|2476.51|2475.01|2476.65|2475.15|2476.06|2474.56|0
1735615800000|2024-12-31 03:30:00|2476.52|2475.02|2476.74|2475.24|2476.97|2475.47|2476.52|2475.02|0
1735616100000|2024-12-31 03:35:00|2476.7|2475.2|2475.77|2474.27|2476.7|2475.2|2475.54|2474.04|0
1735616400000|2024-12-31 03:40:00|2475.78|2474.28|2474.9|2473.4|2476|2474.5|2474.71|2473.21|0
1735616700000|2024-12-31 03:45:00|2474.89|2473.39|2475.08|2473.58|2475.36|2473.86|2474.62|2473.12|0
1735617000000|2024-12-31 03:50:00|2475.03|2473.53|2475.59|2474.09|2475.73|2474.23|2474.99|2473.49|0
1735617300000|2024-12-31 03:55:00|2475.73|2474.23|2475.68|2474.18|2476.05|2474.55|2475.68|2474.18|0
1735617600000|2024-12-31 04:00:00|2475.73|2474.23|2475.17|2473.67|2475.91|2474.41|2475.13|2473.63|0
1735617900000|2024-12-31 04:05:00|2475.13|2473.63|2475.22|2473.72|2475.59|2474.09|2474.85|2473.35|0
1735618200000|2024-12-31 04:10:00|2475.17|2473.67|2474.99|2473.49|2475.45|2473.95|2474.99|2473.49|0
1735618500000|2024-12-31 04:15:00|2474.94|2473.44|2474.11|2472.61|2474.99|2473.49|2474.02|2472.52|0
1735618800000|2024-12-31 04:20:00|2474.16|2472.66|2474.16|2472.66|2474.48|2472.98|2474.11|2472.61|0
1735619100000|2024-12-31 04:25:00|2474.11|2472.61|2474.3|2472.8|2474.71|2473.21|2474.02|2472.52|0
1735619400000|2024-12-31 04:30:00|2474.29|2472.79|2474.71|2473.21|2474.71|2473.21|2474.2|2472.7|0
1735619700000|2024-12-31 04:35:00|2474.67|2473.17|2474.11|2472.61|2474.67|2473.17|2473.88|2472.38|0
1735620000000|2024-12-31 04:40:00|2474.16|2472.66|2473.79|2472.29|2474.16|2472.66|2473.7|2472.2|0
1735620300000|2024-12-31 04:45:00|2473.88|2472.38|2474.53|2473.03|2474.62|2473.12|2473.88|2472.38|0
1735620600000|2024-12-31 04:50:00|2474.48|2472.98|2475.22|2473.72|2475.22|2473.72|2474.48|2472.98|0
1735620900000|2024-12-31 04:55:00|2475.17|2473.67|2475.45|2473.95|2475.77|2474.27|2475.03|2473.53|0
1735621200000|2024-12-31 05:00:00|2475.5|2474|2475.54|2474.04|2475.68|2474.18|2475.17|2473.67|0
1735621500000|2024-12-31 05:05:00|2475.45|2473.95|2475.77|2474.27|2475.77|2474.27|2475.45|2473.95|0
1735621800000|2024-12-31 05:10:00|2475.68|2474.18|2475.4|2473.9|2475.68|2474.18|2475.17|2473.67|0
1735622100000|2024-12-31 05:15:00|2475.36|2473.86|2475.17|2473.67|2475.5|2474|2475.17|2473.67|0
1735622400000|2024-12-31 05:20:00|2475.13|2473.63|2475.87|2474.37|2475.91|2474.41|2475.13|2473.63|0
1735622700000|2024-12-31 05:25:00|2475.86|2474.36|2475.45|2473.95|2475.91|2474.41|2475.4|2473.9|0
1735623000000|2024-12-31 05:30:00|2475.4|2473.9|2474.99|2473.49|2475.54|2474.04|2474.71|2473.21|0
1735623300000|2024-12-31 05:35:00|2475.08|2473.58|2474.85|2473.35|2475.27|2473.77|2474.62|2473.12|0
1735623600000|2024-12-31 05:40:00|2474.8|2473.3|2474.67|2473.17|2475.36|2473.86|2474.62|2473.12|0
1735623900000|2024-12-31 05:45:00|2474.71|2473.21|2475.22|2473.72|2475.27|2473.77|2474.62|2473.12|0
1735624200000|2024-12-31 05:50:00|2475.17|2473.67|2475.59|2474.09|2475.68|2474.18|2475.17|2473.67|0
1735624500000|2024-12-31 05:55:00|2475.54|2474.04|2475.68|2474.18|2475.82|2474.32|2475.31|2473.81|0
1735624800000|2024-12-31 06:00:00|2475.73|2474.23|2475.08|2473.58|2475.77|2474.27|2474.94|2473.44|0
1735625100000|2024-12-31 06:05:00|2475.03|2473.53|2474.34|2472.84|2475.08|2473.58|2474.07|2472.57|0
1735625400000|2024-12-31 06:10:00|2474.35|2472.85|2474.57|2473.07|2474.76|2473.26|2474.35|2472.85|0
1735625700000|2024-12-31 06:15:00|2474.53|2473.03|2475.17|2473.67|2475.22|2473.72|2474.53|2473.03|0
1735626000000|2024-12-31 06:20:00|2475.18|2473.68|2474.85|2473.35|2475.31|2473.81|2474.76|2473.26|0
1735626300000|2024-12-31 06:25:00|2474.9|2473.4|2474.9|2473.4|2475.13|2473.63|2474.76|2473.26|0
1735626600000|2024-12-31 06:30:00|2474.94|2473.44|2474.2|2472.7|2474.99|2473.49|2474.2|2472.7|0
1735626900000|2024-12-31 06:35:00|2474.21|2472.71|2474.16|2472.66|2474.3|2472.8|2473.93|2472.43|0
1735627200000|2024-12-31 06:40:00|2474.2|2472.7|2473.69|2472.19|2474.25|2472.75|2473.41|2471.91|0
1735627500000|2024-12-31 06:45:00|2473.73|2472.23|2474.37|2472.87|2474.37|2472.87|2473.69|2472.19|0
1735627800000|2024-12-31 06:50:00|2474.51|2473.01|2474.55|2473.05|2474.69|2473.19|2474.28|2472.78|0
1735628100000|2024-12-31 06:55:00|2474.56|2473.06|2474.28|2472.78|2474.83|2473.33|2474.28|2472.78|0
1735628400000|2024-12-31 07:00:00|2474.46|2472.96|2474.69|2473.19|2474.83|2473.33|2474.14|2472.64|0
1735628700000|2024-12-31 07:05:00|2474.65|2473.15|2474.83|2473.33|2474.97|2473.47|2474.37|2472.87|0
1735629000000|2024-12-31 07:10:00|2474.78|2473.28|2475.89|2474.39|2475.89|2474.39|2474.69|2473.19|0
1735629300000|2024-12-31 07:15:00|2475.94|2474.44|2475.48|2473.98|2475.98|2474.48|2475.11|2473.61|0
1735629600000|2024-12-31 07:20:00|2475.47|2473.97|2476.03|2474.53|2476.03|2474.53|2475.29|2473.79|0
1735629900000|2024-12-31 07:25:00|2475.98|2474.48|2475.01|2473.51|2476.03|2474.53|2474.97|2473.47|0
1735630200000|2024-12-31 07:30:00|2474.97|2473.47|2474.37|2472.87|2475.11|2473.61|2473.86|2472.36|0
1735630500000|2024-12-31 07:35:00|2474.28|2472.78|2475.2|2473.7|2475.29|2473.79|2474.28|2472.78|0
1735630800000|2024-12-31 07:40:00|2475.25|2473.75|2475.29|2473.79|2475.98|2474.48|2475.15|2473.65|0
1735631100000|2024-12-31 07:45:00|2475.15|2473.65|2475.48|2473.98|2475.75|2474.25|2474.97|2473.47|0
1735631400000|2024-12-31 07:50:00|2475.47|2473.97|2475.34|2473.84|2475.71|2474.21|2475.15|2473.65|0
1735631700000|2024-12-31 07:55:00|2475.38|2473.88|2475.06|2473.56|2475.43|2473.93|2474.74|2473.24|0
1735632000000|2024-12-31 08:00:00|2475.07|2473.57|2475.37|2473.87|2475.69|2474.19|2474.68|2473.18|0
1735632300000|2024-12-31 08:05:00|2475.36|2473.86|2475.7|2474.2|2475.74|2474.24|2474.86|2473.36|0
1735632600000|2024-12-31 08:10:00|2475.75|2474.25|2474.56|2473.06|2475.85|2474.35|2474.28|2472.78|0
1735632900000|2024-12-31 08:15:00|2474.55|2473.05|2474.13|2472.63|2474.73|2473.23|2473.72|2472.22|0
1735633200000|2024-12-31 08:20:00|2474.18|2472.68|2474.07|2472.57|2474.58|2473.08|2473.67|2472.17|0
1735633500000|2024-12-31 08:25:00|2474.02|2472.52|2474.19|2472.69|2474.28|2472.78|2473.65|2472.15|0
1735633800000|2024-12-31 08:30:00|2474.18|2472.68|2475.27|2473.77|2475.59|2474.09|2473.96|2472.46|0
1735634100000|2024-12-31 08:35:00|2475.18|2473.68|2474.84|2473.34|2475.27|2473.77|2474.7|2473.2|0
1735634400000|2024-12-31 08:40:00|2474.79|2473.29|2474.7|2473.2|2475.07|2473.57|2474.42|2472.92|0
1735634700000|2024-12-31 08:45:00|2474.75|2473.25|2474.28|2472.78|2474.79|2473.29|2474.19|2472.69|0
1735635000000|2024-12-31 08:50:00|2474.29|2472.79|2475.25|2473.75|2475.25|2473.75|2474.24|2472.74|0
1735635300000|2024-12-31 08:55:00|2475.21|2473.71|2474.93|2473.43|2475.3|2473.8|2474.75|2473.25|0
1735635600000|2024-12-31 09:00:00|2474.98|2473.48|2475.25|2473.75|2475.67|2474.17|2474.47|2472.97|0
1735635900000|2024-12-31 09:05:00|2475.16|2473.66|2476.75|2475.25|2477.07|2475.57|2475.02|2473.52|0
1735636200000|2024-12-31 09:10:00|2476.8|2475.3|2479.56|2478.06|2479.7|2478.2|2476.75|2475.25|0
1735636500000|2024-12-31 09:15:00|2479.52|2478.02|2479.18|2477.68|2479.67|2478.17|2478.95|2477.45|0
1735636800000|2024-12-31 09:20:00|2479.13|2477.63|2480.45|2478.95|2480.59|2479.09|2478.99|2477.49|0
1735637100000|2024-12-31 09:25:00|2480.5|2479|2481.04|2479.54|2481.23|2479.73|2480.36|2478.86|0
1735637400000|2024-12-31 09:30:00|2481.09|2479.59|2480.58|2479.08|2481.13|2479.63|2480.49|2478.99|0
1735637700000|2024-12-31 09:35:00|2480.63|2479.13|2481.18|2479.68|2481.5|2480|2480.07|2478.57|0
1735638000000|2024-12-31 09:40:00|2481.09|2479.59|2482.11|2480.61|2482.34|2480.84|2480.95|2479.45|0
1735638300000|2024-12-31 09:45:00|2482.07|2480.57|2481.97|2480.47|2482.34|2480.84|2481.65|2480.15|0
1735638600000|2024-12-31 09:50:00|2481.93|2480.43|2481.84|2480.34|2482.11|2480.61|2481.28|2479.78|0
1735638900000|2024-12-31 09:55:00|2481.88|2480.38|2481.61|2480.11|2481.97|2480.47|2481.38|2479.88|0
1735639200000|2024-12-31 10:00:00|2481.6|2480.1|2481.38|2479.88|2481.61|2480.11|2480.96|2479.46|0
1735639500000|2024-12-31 10:05:00|2481.37|2479.87|2481.61|2480.11|2481.74|2480.24|2480.96|2479.46|0
1735639800000|2024-12-31 10:10:00|2481.6|2480.1|2481.13|2479.63|2481.61|2480.11|2480.95|2479.45|0
1735640100000|2024-12-31 10:15:00|2481.04|2479.54|2481.15|2479.65|2481.2|2479.7|2480.94|2479.44|0
1735640400000|2024-12-31 10:20:00|2481.16|2479.66|2481.75|2480.25|2481.75|2480.25|2481.16|2479.66|0
1735640700000|2024-12-31 10:25:00|2481.76|2480.26|2481.27|2479.77|2481.96|2480.46|2481.04|2479.54|0
1735641000000|2024-12-31 10:30:00|2481.22|2479.72|2481.27|2479.77|2481.41|2479.91|2481.04|2479.54|0
1735641300000|2024-12-31 10:35:00|2481.23|2479.73|2482.05|2480.55|2482.06|2480.56|2481.22|2479.72|0
1735641600000|2024-12-31 10:40:00|2482.06|2480.56|2481.82|2480.32|2482.1|2480.6|2481.69|2480.19|0
1735641900000|2024-12-31 10:45:00|2481.83|2480.33|2482.56|2481.06|2482.7|2481.2|2481.73|2480.23|0
1735642200000|2024-12-31 10:50:00|2482.52|2481.02|2482.52|2481.02|2483.12|2481.62|2482.42|2480.92|0
1735642500000|2024-12-31 10:55:00|2482.56|2481.06|2482.19|2480.69|2482.7|2481.2|2482.1|2480.6|0
1735642800000|2024-12-31 11:00:00|2482.2|2480.7|2482.82|2481.32|2482.92|2481.42|2482.2|2480.7|0
1735643100000|2024-12-31 11:05:00|2482.83|2481.33|2483.19|2481.69|2483.19|2481.69|2482.73|2481.23|0
1735643400000|2024-12-31 11:10:00|2483.24|2481.74|2482.13|2480.63|2483.28|2481.78|2482.09|2480.59|0
1735643700000|2024-12-31 11:15:00|2482.18|2480.68|2481.72|2480.22|2482.45|2480.95|2481.53|2480.03|0
1735644000000|2024-12-31 11:20:00|2481.71|2480.21|2481.75|2480.25|2482.08|2480.58|2481.3|2479.8|0
1735644300000|2024-12-31 11:25:00|2481.71|2480.21|2481.89|2480.39|2482.07|2480.57|2481.61|2480.11|0
1735644600000|2024-12-31 11:30:00|2481.94|2480.44|2481.95|2480.45|2482.09|2480.59|2481.81|2480.31|0
1735644900000|2024-12-31 11:35:00|2481.91|2480.41|2482.33|2480.83|2482.61|2481.11|2481.86|2480.36|0
1735645200000|2024-12-31 11:40:00|2482.29|2480.79|2482.42|2480.92|2482.79|2481.29|2481.96|2480.46|0
1735645500000|2024-12-31 11:45:00|2482.43|2480.93|2482.65|2481.15|2482.7|2481.2|2482.29|2480.79|0
1735645800000|2024-12-31 11:50:00|2482.56|2481.06|2482.56|2481.06|2482.89|2481.39|2482.52|2481.02|0
1735646100000|2024-12-31 11:55:00|2482.61|2481.11|2482.65|2481.15|2482.7|2481.2|2482.47|2480.97|0
1735646400000|2024-12-31 12:00:00|2482.56|2481.06|2482.79|2481.29|2483.07|2481.57|2482.52|2481.02|0
1735646700000|2024-12-31 12:05:00|2482.8|2481.3|2483.93|2482.43|2484.21|2482.71|2482.79|2481.29|0
1735647000000|2024-12-31 12:10:00|2483.98|2482.48|2483.38|2481.88|2483.98|2482.48|2483.19|2481.69|0
1735647300000|2024-12-31 12:15:00|2483.42|2481.92|2483.4|2481.9|2483.47|2481.97|2483.28|2481.78|0
1735647600000|2024-12-31 12:20:00|2483.39|2481.89|2483.44|2481.94|2483.44|2481.94|2483.3|2481.8|0
1735647900000|2024-12-31 12:25:00|2483.4|2481.9|2483.67|2482.17|2483.9|2482.4|2483.35|2481.85|0
1735648200000|2024-12-31 12:30:00|2483.58|2482.08|2483.3|2481.8|2483.63|2482.13|2483.3|2481.8|0
1735648500000|2024-12-31 12:35:00|2483.26|2481.76|2482.7|2481.2|2483.26|2481.76|2482.57|2481.07|0
1735648800000|2024-12-31 12:40:00|2482.71|2481.21|2483.07|2481.57|2483.21|2481.71|2482.7|2481.2|0
1735649100000|2024-12-31 12:45:00|2482.98|2481.48|2481.78|2480.28|2482.98|2481.48|2481.74|2480.24|0
1735649400000|2024-12-31 12:50:00|2481.74|2480.24|2481.78|2480.28|2482.11|2480.61|2481.64|2480.14|0
1735649700000|2024-12-31 12:55:00|2481.83|2480.33|2487.45|2485.95|2487.45|2485.95|2480.81|2479.31|0
1735650000000|2024-12-31 13:00:00|2487.36|2485.86|2489.48|2487.98|2489.53|2488.03|2486.99|2485.49|0
1735650300000|2024-12-31 13:05:00|2489.53|2488.03|2489.32|2487.82|2489.53|2488.03|2488.47|2486.97|0
1735650600000|2024-12-31 13:10:00|2489.41|2487.91|2490.47|2488.97|2490.61|2489.11|2489.41|2487.91|0
1735650900000|2024-12-31 13:15:00|2490.51|2489.01|2490.35|2488.85|2491.02|2489.52|2490.27|2488.77|0
1735651200000|2024-12-31 13:20:00|2490.27|2488.77|2490.24|2488.74|2490.36|2488.86|2488.98|2487.48|0
1735651500000|2024-12-31 13:25:00|2490.28|2488.78|2490.18|2488.68|2490.47|2488.97|2489.54|2488.04|0
1735651800000|2024-12-31 13:30:00|2490.09|2488.59|2492.33|2490.83|2492.73|2491.23|2489.86|2488.36|0
1735652100000|2024-12-31 13:35:00|2492.38|2490.88|2492.75|2491.25|2492.84|2491.34|2492.24|2490.74|0
1735652400000|2024-12-31 13:40:00|2492.79|2491.29|2492.24|2490.74|2493.07|2491.57|2492.05|2490.55|0
1735652700000|2024-12-31 13:45:00|2492.28|2490.78|2490.99|2489.49|2492.28|2490.78|2490.53|2489.03|0
1735653000000|2024-12-31 13:50:00|2491|2489.5|2491.36|2489.86|2491.64|2490.14|2490.72|2489.22|0
1735653300000|2024-12-31 13:55:00|2491.37|2489.87|2491.13|2489.63|2491.55|2490.05|2490.76|2489.26|0
1735653600000|2024-12-31 14:00:00|2491.09|2489.59|2490.39|2488.89|2491.13|2489.63|2490.07|2488.57|0
1735653900000|2024-12-31 14:05:00|2490.43|2488.93|2491.54|2490.04|2491.63|2490.13|2490.34|2488.84|0
1735654200000|2024-12-31 14:10:00|2491.53|2490.03|2492.05|2490.55|2492.46|2490.96|2491.08|2489.58|0
1735654500000|2024-12-31 14:15:00|2492.09|2490.59|2492.18|2490.68|2492.51|2491.01|2491.77|2490.27|0
1735654800000|2024-12-31 14:20:00|2492.14|2490.64|2492.41|2490.91|2492.64|2491.14|2491.95|2490.45|0
1735655100000|2024-12-31 14:25:00|2492.42|2490.92|2491.31|2489.81|2492.74|2491.24|2491.12|2489.62|0
1735655400000|2024-12-31 14:30:00|2491.29|2489.79|2491.52|2490.02|2493.19|2491.69|2489.69|2488.19|0
1735655700000|2024-12-31 14:35:00|2491.44|2489.94|2488.13|2486.63|2492.17|2490.67|2488.04|2486.54|0
1735656000000|2024-12-31 14:40:00|2488.12|2486.62|2488.59|2487.09|2489.19|2487.69|2486.93|2485.43|0
1735656300000|2024-12-31 14:45:00|2488.73|2487.23|2490.94|2489.44|2491.68|2490.18|2488.27|2486.77|0
1735656600000|2024-12-31 14:50:00|2490.99|2489.49|2489.18|2487.68|2491.08|2489.58|2487.48|2485.98|0
1735656900000|2024-12-31 14:55:00|2489.1|2487.6|2491.35|2489.85|2491.72|2490.22|2489.1|2487.6|0
1735657200000|2024-12-31 15:00:00|2491.33|2489.83|2490.76|2489.26|2493.2|2491.7|2490.39|2488.89|0
1735657500000|2024-12-31 15:05:00|2490.85|2489.35|2486.2|2484.7|2491.54|2490.04|2486.15|2484.65|0
1735657800000|2024-12-31 15:10:00|2486.19|2484.69|2488.27|2486.77|2488.73|2487.23|2485.36|2483.86|0
1735658100000|2024-12-31 15:15:00|2488.26|2486.76|2490.9|2489.4|2490.9|2489.4|2487.35|2485.85|0
1735658400000|2024-12-31 15:20:00|2490.89|2489.39|2491.52|2490.02|2491.63|2490.13|2490.07|2488.57|0
1735658700000|2024-12-31 15:25:00|2491.48|2489.98|2489.72|2488.22|2492.72|2491.22|2488.67|2487.17|0
1735659000000|2024-12-31 15:30:00|2489.64|2488.14|2486.99|2485.49|2491.05|2489.55|2486.58|2485.08|0
1735659300000|2024-12-31 15:35:00|2487|2485.5|2489.66|2488.16|2489.76|2488.26|2486.67|2485.17|0
1735659600000|2024-12-31 15:40:00|2489.62|2488.12|2487.18|2485.68|2489.89|2488.39|2487.13|2485.63|0
1735659900000|2024-12-31 15:45:00|2487.22|2485.72|2486.71|2485.21|2488.56|2487.06|2486.44|2484.94|0
1735660200000|2024-12-31 15:50:00|2486.76|2485.26|2488.56|2487.06|2489.06|2487.56|2486.58|2485.08|0
1735660500000|2024-12-31 15:55:00|2488.55|2487.05|2486.81|2485.31|2488.65|2487.15|2486.76|2485.26|0
1735660800000|2024-12-31 16:00:00|2486.8|2485.3|2483.57|2482.07|2487.17|2485.67|2482.74|2481.24|0
1735661100000|2024-12-31 16:05:00|2483.62|2482.12|2484.36|2482.86|2484.55|2483.05|2482.74|2481.24|0
1735661400000|2024-12-31 16:10:00|2484.32|2482.82|2484.32|2482.82|2484.92|2483.42|2482.8|2481.3|0
1735661700000|2024-12-31 16:15:00|2484.41|2482.91|2482.04|2480.54|2484.81|2483.31|2482.04|2480.54|0
1735662000000|2024-12-31 16:20:00|2482.05|2480.55|2481.91|2480.41|2483.39|2481.89|2480.99|2479.49|0
1735662300000|2024-12-31 16:25:00|2481.82|2480.32|2481.36|2479.86|2482.56|2481.06|2481.27|2479.77|0
1735662600000|2024-12-31 16:30:00|2481.35|2479.85|2481.13|2479.63|2481.59|2480.09|2480.3|2478.8|0
1735662900000|2024-12-31 16:35:00|2481.22|2479.72|2480.71|2479.21|2481.82|2480.32|2480.53|2479.03|0
1735663200000|2024-12-31 16:40:00|2480.76|2479.26|2482.56|2481.06|2483.02|2481.52|2480.44|2478.94|0
1735663500000|2024-12-31 16:45:00|2482.55|2481.05|2483.34|2481.84|2483.71|2482.21|2481.59|2480.09|0
1735663800000|2024-12-31 16:50:00|2483.39|2481.89|2482.19|2480.69|2484.08|2482.58|2481.82|2480.32|0
1735664100000|2024-12-31 16:55:00|2482.18|2480.68|2481.59|2480.09|2482.28|2480.78|2480.99|2479.49|0
1735664400000|2024-12-31 17:00:00|2481.68|2480.18|2481.37|2479.87|2481.69|2480.19|2479.39|2477.89|0
1735664700000|2024-12-31 17:05:00|2481.46|2479.96|2482.2|2480.7|2482.57|2481.07|2480.68|2479.18|0
1735665000000|2024-12-31 17:10:00|2482.24|2480.74|2480.86|2479.36|2482.75|2481.25|2480.08|2478.58|0
1735665300000|2024-12-31 17:15:00|2480.87|2479.37|2481.97|2480.47|2482.43|2480.93|2480.68|2479.18|0
1735665600000|2024-12-31 17:20:00|2482.06|2480.56|2479.2|2477.7|2482.34|2480.84|2478.79|2477.29|0
1735665900000|2024-12-31 17:25:00|2479.25|2477.75|2478.19|2476.69|2480.4|2478.9|2477.73|2476.23|0
1735666200000|2024-12-31 17:30:00|2478.18|2476.68|2477.12|2475.62|2478.51|2477.01|2476.24|2474.74|0
1735666500000|2024-12-31 17:35:00|2477.11|2475.61|2475.8|2474.3|2477.3|2475.8|2475.34|2473.84|0
1735666800000|2024-12-31 17:40:00|2475.89|2474.39|2476.4|2474.9|2477.09|2475.59|2475.29|2473.79|0
1735667100000|2024-12-31 17:45:00|2476.58|2475.08|2476.58|2475.08|2477.27|2475.77|2475.89|2474.39|0
1735667400000|2024-12-31 17:50:00|2476.49|2474.99|2478.89|2477.39|2479.21|2477.71|2476.26|2474.76|0
1735667700000|2024-12-31 17:55:00|2478.88|2477.38|2482.53|2481.03|2482.63|2481.13|2478.84|2477.34|0
1735668000000|2024-12-31 18:00:00|2482.4|2480.9|2482.17|2480.67|2482.45|2480.95|2480.65|2479.15|0
1735668300000|2024-12-31 18:05:00|2482.08|2480.58|2482.22|2480.72|2483.83|2482.33|2481.39|2479.89|0
1735668600000|2024-12-31 18:10:00|2482.21|2480.71|2480.14|2478.64|2482.22|2480.72|2479.68|2478.18|0
1735668900000|2024-12-31 18:15:00|2480.05|2478.55|2478.88|2477.38|2481.25|2479.75|2478.79|2477.29|0
1735669200000|2024-12-31 18:20:00|2478.79|2477.29|2475.7|2474.2|2478.93|2477.43|2475.47|2473.97|0
1735669500000|2024-12-31 18:25:00|2475.74|2474.24|2475.61|2474.11|2477.22|2475.72|2474.91|2473.41|0
1735669800000|2024-12-31 18:30:00|2475.6|2474.1|2477.22|2475.72|2478.28|2476.78|2475.38|2473.88|0
1735670100000|2024-12-31 18:35:00|2477.13|2475.63|2477.22|2475.72|2477.45|2475.95|2475.38|2473.88|0
1735670400000|2024-12-31 18:40:00|2477.27|2475.77|2478.33|2476.83|2478.79|2477.29|2476.99|2475.49|0
1735670700000|2024-12-31 18:45:00|2478.32|2476.82|2478.88|2477.38|2479.39|2477.89|2477.64|2476.14|0
1735671000000|2024-12-31 18:50:00|2478.93|2477.43|2477.96|2476.46|2480.31|2478.81|2477.82|2476.32|0
1735671300000|2024-12-31 18:55:00|2478.05|2476.55|2476.76|2475.26|2478.28|2476.78|2476.67|2475.17|0
1735671600000|2024-12-31 19:00:00|2476.75|2475.25|2475.84|2474.34|2477.27|2475.77|2474.31|2472.81|0
1735671900000|2024-12-31 19:05:00|2475.83|2474.33|2478.56|2477.06|2478.7|2477.2|2475.61|2474.11|0
1735672200000|2024-12-31 19:10:00|2478.65|2477.15|2480.03|2478.53|2480.45|2478.95|2478.65|2477.15|0
1735672500000|2024-12-31 19:15:00|2479.99|2478.49|2476.9|2475.4|2480.31|2478.81|2476.76|2475.26|0
1735672800000|2024-12-31 19:20:00|2476.99|2475.49|2475.93|2474.43|2477.22|2475.72|2475.01|2473.51|0
1735673100000|2024-12-31 19:25:00|2475.98|2474.48|2475.47|2473.97|2477.5|2476|2475.33|2473.83|0
1735673400000|2024-12-31 19:30:00|2475.56|2474.06|2474.91|2473.41|2475.93|2474.43|2474.87|2473.37|0
1735673700000|2024-12-31 19:35:00|2474.92|2473.42|2476.99|2475.49|2477.22|2475.72|2474.87|2473.37|0
1735674000000|2024-12-31 19:40:00|2476.9|2475.4|2475.9|2474.4|2477.04|2475.54|2474.01|2472.51|0
1735674300000|2024-12-31 19:45:00|2476.04|2474.54|2475.71|2474.21|2476.64|2475.14|2475.35|2473.85|0
1735674600000|2024-12-31 19:50:00|2475.67|2474.17|2477.55|2476.05|2478.76|2477.26|2475.67|2474.17|0
1735674900000|2024-12-31 19:55:00|2477.47|2475.97|2479.91|2478.41|2479.91|2478.41|2477.42|2475.92|0
1735675200000|2024-12-31 20:00:00|2479.9|2478.4|2479.31|2477.81|2479.9|2478.4|2478.67|2477.17|0
1735675500000|2024-12-31 20:05:00|2479.26|2477.76|2480.52|2479.02|2481.4|2479.9|2479.08|2477.58|0
1735675800000|2024-12-31 20:10:00|2480.51|2479.01|2476.97|2475.47|2480.51|2479.01|2476.37|2474.87|0
1735676100000|2024-12-31 20:15:00|2477.02|2475.52|2479.15|2477.65|2479.28|2477.78|2476.38|2474.88|0
1735676400000|2024-12-31 20:20:00|2479.14|2477.64|2479.93|2478.43|2481.96|2480.46|2478.87|2477.37|0
1735676700000|2024-12-31 20:25:00|2479.84|2478.34|2482.7|2481.2|2482.79|2481.29|2479.38|2477.88|0
1735677000000|2024-12-31 20:30:00|2482.69|2481.19|2480.99|2479.49|2483.07|2481.57|2479.84|2478.34|0
1735677300000|2024-12-31 20:35:00|2481|2479.5|2480.21|2478.71|2483.48|2481.98|2479.75|2478.25|0
1735677600000|2024-12-31 20:40:00|2480.2|2478.7|2479.94|2478.44|2481.27|2479.77|2479.01|2477.51|0
1735677900000|2024-12-31 20:45:00|2479.86|2478.36|2481.98|2480.48|2482.35|2480.85|2477.92|2476.42|0
1735678200000|2024-12-31 20:50:00|2481.97|2480.47|2477.69|2476.19|2481.97|2480.47|2477.69|2476.19|0
1735678500000|2024-12-31 20:55:00|2477.74|2476.24|2479.36|2477.86|2479.92|2478.42|2475.94|2474.44|0
1735678800000|2024-12-31 21:00:00|2479.23|2477.73|2479|2477.5|2480.38|2478.88|2477.89|2476.39|0
1735679100000|2024-12-31 21:05:00|2479.09|2477.59|2480.33|2478.83|2480.52|2479.02|2478.63|2477.13|0
1735679400000|2024-12-31 21:10:00|2480.34|2478.84|2479.92|2478.42|2480.43|2478.93|2479.69|2478.19|0
1735679700000|2024-12-31 21:15:00|2480.01|2478.51|2480.75|2479.25|2480.98|2479.48|2479.37|2477.87|0
1735680000000|2024-12-31 21:20:00|2480.79|2479.29|2480.06|2478.56|2480.79|2479.29|2479.55|2478.05|0
1735680300000|2024-12-31 21:25:00|2480.1|2478.6|2479.69|2478.19|2480.38|2478.88|2479.32|2477.82|0
1735680600000|2024-12-31 21:30:00|2479.73|2478.23|2479.83|2478.33|2480.01|2478.51|2479.46|2477.96|0
1735680900000|2024-12-31 21:35:00|2479.92|2478.42|2480.38|2478.88|2480.84|2479.34|2479.83|2478.33|0
1735681200000|2024-12-31 21:40:00|2480.43|2478.93|2480.66|2479.16|2480.84|2479.34|2480.29|2478.79|0
1735681500000|2024-12-31 21:45:00|2480.65|2479.15|2479.78|2478.28|2480.75|2479.25|2479.78|2478.28|0
1735681800000|2024-12-31 21:50:00|2479.69|2478.19|2480.06|2478.56|2480.15|2478.65|2479.55|2478.05|0
1735682100000|2024-12-31 21:55:00|2480.01|2478.51|2480.01|2478.51|2480.33|2478.83|2479.55|2478.05|0
1735682400000|2024-12-31 22:00:00|2480.5|2479|2480.5|2479|2480.5|2479|2480.5|2479|0
1735769700000|2025-01-01 22:15:00|2480.55|2479.05|2480.5|2479|2480.55|2479.05|2480.5|2479|0
1735772400000|2025-01-01 23:00:00|2480.51|2479.01|2485.44|2483.94|2485.53|2484.03|2480.51|2479.01|0
1735772700000|2025-01-01 23:05:00|2485.48|2483.98|2486|2484.5|2486.28|2484.78|2484.56|2483.06|0
1735773000000|2025-01-01 23:10:00|2485.99|2484.49|2485.17|2483.67|2485.99|2484.49|2485.08|2483.58|0
1735773300000|2025-01-01 23:15:00|2485.22|2483.72|2485.08|2483.58|2485.77|2484.27|2484.85|2483.35|0
1735773600000|2025-01-01 23:20:00|2485.07|2483.57|2484.71|2483.21|2485.08|2483.58|2484.25|2482.75|0
1735773900000|2025-01-01 23:25:00|2484.66|2483.16|2484.39|2482.89|2484.71|2483.21|2483.97|2482.47|0
1735774200000|2025-01-01 23:30:00|2484.48|2482.98|2483.97|2482.47|2484.94|2483.44|2483.92|2482.42|0
1735774500000|2025-01-01 23:35:00|2484.02|2482.52|2482.26|2480.76|2484.02|2482.52|2480.93|2479.43|0
1735774800000|2025-01-01 23:40:00|2482.22|2480.72|2481.29|2479.79|2482.22|2480.72|2481.29|2479.79|0
1735775100000|2025-01-01 23:45:00|2481.25|2479.75|2480.56|2479.06|2481.53|2480.03|2480.14|2478.64|0
1735775400000|2025-01-01 23:50:00|2480.55|2479.05|2481.79|2480.29|2481.88|2480.38|2480.51|2479.01|0
1735775700000|2025-01-01 23:55:00|2481.83|2480.33|2482.23|2480.73|2482.46|2480.96|2481.65|2480.15|0
1735776000000|2025-01-02 00:00:00|2482.27|2480.77|2478.92|2477.42|2482.32|2480.82|2478.92|2477.42|0
1735776300000|2025-01-02 00:05:00|2478.91|2477.41|2479.84|2478.34|2480.16|2478.66|2478.55|2477.05|0
1735776600000|2025-01-02 00:10:00|2479.75|2478.25|2478.83|2477.33|2479.75|2478.25|2478.13|2476.63|0
1735776900000|2025-01-02 00:15:00|2478.87|2477.37|2468.03|2466.53|2478.96|2477.46|2465.97|2464.47|0
1735777200000|2025-01-02 00:20:00|2467.81|2466.31|2470.96|2469.46|2470.96|2469.46|2466.91|2465.41|0
1735777500000|2025-01-02 00:25:00|2470.73|2469.23|2469.61|2468.11|2471.86|2470.36|2469.6|2468.1|0
1735777800000|2025-01-02 00:30:00|2469.17|2467.67|2473|2471.5|2473.23|2471.73|2469.15|2467.65|0
1735778100000|2025-01-02 00:35:00|2472.78|2471.28|2473.48|2471.98|2473.72|2472.22|2471.89|2470.39|0
1735778400000|2025-01-02 00:40:00|2473.71|2472.21|2476.89|2475.39|2476.89|2475.39|2473.25|2471.75|0
1735778700000|2025-01-02 00:45:00|2476.9|2475.4|2477.81|2476.31|2478.27|2476.77|2476.9|2475.4|0
1735779000000|2025-01-02 00:50:00|2477.82|2476.32|2477.81|2476.31|2478.72|2477.22|2477.35|2475.85|0
1735779300000|2025-01-02 00:55:00|2478.04|2476.54|2477.8|2476.3|2478.72|2477.22|2477.78|2476.28|0
1735779600000|2025-01-02 01:00:00|2478.25|2476.75|2481.18|2479.68|2481.88|2480.38|2477.58|2476.08|0
1735779900000|2025-01-02 01:05:00|2481.4|2479.9|2480.52|2479.02|2482.78|2481.28|2480.52|2479.02|0
1735780200000|2025-01-02 01:10:00|2480.53|2479.03|2482.33|2480.83|2482.76|2481.26|2480.53|2479.03|0
1735780500000|2025-01-02 01:15:00|2482.32|2480.82|2481.87|2480.37|2484.12|2482.62|2481.87|2480.37|0
1735780800000|2025-01-02 01:20:00|2481.86|2480.36|2483.69|2482.19|2483.7|2482.2|2481.42|2479.92|0
1735781100000|2025-01-02 01:25:00|2483.7|2482.2|2484.12|2482.62|2484.15|2482.65|2482.78|2481.28|0
1735781400000|2025-01-02 01:30:00|2484.11|2482.61|2482.31|2480.81|2484.12|2482.62|2482.09|2480.59|0
1735781700000|2025-01-02 01:35:00|2482.32|2480.82|2485.47|2483.97|2485.49|2483.99|2482.3|2480.8|0
1735782000000|2025-01-02 01:40:00|2485.46|2483.96|2486.13|2484.63|2486.81|2485.31|2485.45|2483.95|0
1735782300000|2025-01-02 01:45:00|2485.9|2484.4|2485.45|2483.95|2486.36|2484.86|2485.43|2483.93|0
1735782600000|2025-01-02 01:50:00|2485.44|2483.94|2485.93|2484.43|2486.59|2485.09|2485.44|2483.94|0
1735782900000|2025-01-02 01:55:00|2486.15|2484.65|2485.45|2483.95|2486.37|2484.87|2485.43|2483.93|0
1735783200000|2025-01-02 02:00:00|2485.44|2483.94|2485.45|2483.95|2485.9|2484.4|2485.43|2483.93|0
1735783500000|2025-01-02 02:05:00|2485.67|2484.17|2485.91|2484.41|2486.37|2484.87|2485.45|2483.95|0
1735783800000|2025-01-02 02:10:00|2485.9|2484.4|2485.69|2484.19|2486.14|2484.64|2485.45|2483.95|0
1735784100000|2025-01-02 02:15:00|2485.91|2484.41|2486.36|2484.86|2486.36|2484.86|2485.45|2483.95|0
1735784400000|2025-01-02 02:20:00|2486.37|2484.87|2486.8|2485.3|2487.28|2485.78|2486.36|2484.86|0
1735784700000|2025-01-02 02:25:00|2486.81|2485.31|2487.52|2486.02|2488.19|2486.69|2486.36|2484.86|0
1735785000000|2025-01-02 02:30:00|2487.3|2485.8|2486.85|2485.35|2487.3|2485.8|2486.39|2484.89|0
1735785300000|2025-01-02 02:35:00|2486.84|2485.34|2488.21|2486.71|2488.21|2486.71|2486.83|2485.33|0
1735785600000|2025-01-02 02:40:00|2488.2|2486.7|2487.78|2486.28|2488.2|2486.7|2487.32|2485.82|0
1735785900000|2025-01-02 02:45:00|2487.77|2486.27|2487.77|2486.27|2487.78|2486.28|2487.33|2485.83|0
1735786200000|2025-01-02 02:50:00|2487.78|2486.28|2488.12|2486.62|2488.67|2487.17|2487.78|2486.28|0
1735786500000|2025-01-02 02:55:00|2488.13|2486.63|2489.03|2487.53|2489.03|2487.53|2488.12|2486.62|0
1735786800000|2025-01-02 03:00:00|2489.02|2487.52|2488.13|2486.63|2489.26|2487.76|2487.68|2486.18|0
1735787100000|2025-01-02 03:05:00|2488.12|2486.62|2487.68|2486.18|2488.13|2486.63|2487.23|2485.73|0
1735787400000|2025-01-02 03:10:00|2487.69|2486.19|2486.57|2485.07|2487.69|2486.19|2486.56|2485.06|0
1735787700000|2025-01-02 03:15:00|2486.56|2485.06|2486.36|2484.86|2486.79|2485.29|2486.33|2484.83|0
1735788000000|2025-01-02 03:20:00|2486.35|2484.85|2487.49|2485.99|2487.71|2486.21|2486.34|2484.84|0
1735788300000|2025-01-02 03:25:00|2487.26|2485.76|2487.49|2485.99|2487.96|2486.46|2487.25|2485.75|0
1735788600000|2025-01-02 03:30:00|2487.71|2486.21|2487.04|2485.54|2487.72|2486.22|2486.81|2485.31|0
1735788900000|2025-01-02 03:35:00|2487.03|2485.53|2486.35|2484.85|2487.03|2485.53|2486.14|2484.64|0
1735789200000|2025-01-02 03:40:00|2485.9|2484.4|2485.88|2484.38|2486.12|2484.62|2485.43|2483.93|0
1735789500000|2025-01-02 03:45:00|2485.87|2484.37|2485.42|2483.92|2485.87|2484.37|2485.4|2483.9|0
1735789800000|2025-01-02 03:50:00|2485.65|2484.15|2485.95|2484.45|2485.95|2484.45|2485.43|2483.93|0
1735790100000|2025-01-02 03:55:00|2485.5|2484|2485.49|2483.99|2485.72|2484.22|2485.49|2483.99|0
1735790400000|2025-01-02 04:00:00|2485.5|2484|2485.49|2483.99|2485.96|2484.46|2485.49|2483.99|0
1735790700000|2025-01-02 04:05:00|2485.5|2484|2486.26|2484.76|2486.49|2484.99|2485.48|2483.98|0
1735791000000|2025-01-02 04:10:00|2486.25|2484.75|2485.79|2484.29|2486.48|2484.98|2485.57|2484.07|0
1735791300000|2025-01-02 04:15:00|2486.01|2484.51|2485.79|2484.29|2486.02|2484.52|2485.55|2484.05|0
1735791600000|2025-01-02 04:20:00|2485.78|2484.28|2485.76|2484.26|2486.01|2484.51|2485.52|2484.02|0
1735791900000|2025-01-02 04:25:00|2485.54|2484.04|2486|2484.5|2486|2484.5|2485.54|2484.04|0
1735792200000|2025-01-02 04:30:00|2486.01|2484.51|2486.48|2484.98|2486.69|2485.19|2486|2484.5|0
1735792500000|2025-01-02 04:35:00|2486.47|2484.97|2486.48|2484.98|2486.71|2485.21|2486.47|2484.97|0
1735792800000|2025-01-02 04:40:00|2486.49|2484.99|2486.5|2485|2486.72|2485.22|2486.48|2484.98|0
1735793100000|2025-01-02 04:45:00|2486.72|2485.22|2486.05|2484.55|2486.72|2485.22|2486.04|2484.54|0
1735793400000|2025-01-02 04:50:00|2486.27|2484.77|2486.94|2485.44|2486.96|2485.46|2486.05|2484.55|0
1735793700000|2025-01-02 04:55:00|2486.95|2485.45|2486.71|2485.21|2486.95|2485.45|2486.49|2484.99|0
1735794000000|2025-01-02 05:00:00|2486.93|2485.43|2487.54|2486.04|2487.77|2486.27|2486.49|2484.99|0
1735794300000|2025-01-02 05:05:00|2487.77|2486.27|2487.09|2485.59|2487.99|2486.49|2487.09|2485.59|0
1735794600000|2025-01-02 05:10:00|2488.42|2486.92|2488.02|2486.52|2488.91|2487.41|2487.57|2486.07|0
1735794900000|2025-01-02 05:15:00|2488.01|2486.51|2489.15|2487.65|2489.15|2487.65|2488.01|2486.51|0
1735795200000|2025-01-02 05:20:00|2490.26|2488.76|2490.03|2488.53|2490.93|2489.43|2489.59|2488.09|0
1735795500000|2025-01-02 05:25:00|2490.04|2488.54|2490.48|2488.98|2490.48|2488.98|2490.02|2488.52|0
1735795800000|2025-01-02 05:30:00|2490.47|2488.97|2490.44|2488.94|2490.7|2489.2|2490.01|2488.51|0
1735796100000|2025-01-02 05:35:00|2490.66|2489.16|2490.92|2489.42|2490.93|2489.43|2490.44|2488.94|0
1735796400000|2025-01-02 05:40:00|2490.93|2489.43|2490.92|2489.42|2491.37|2489.87|2490.92|2489.42|0
1735796700000|2025-01-02 05:45:00|2490.93|2489.43|2492.94|2491.44|2492.94|2491.44|2490.48|2488.98|0
1735797000000|2025-01-02 05:50:00|2492.87|2491.37|2492.35|2490.85|2493.53|2492.03|2492.35|2490.85|0
1735797300000|2025-01-02 05:55:00|2492.79|2491.29|2492.79|2491.29|2492.8|2491.3|2491.46|2489.96|0
1735797600000|2025-01-02 06:00:00|2493.24|2491.74|2493.65|2492.15|2494.54|2493.04|2493.01|2491.51|0
1735797900000|2025-01-02 06:05:00|2493.66|2492.16|2492.99|2491.49|2494.1|2492.6|2492.77|2491.27|0
1735798200000|2025-01-02 06:10:00|2493|2491.5|2492.55|2491.05|2493.22|2491.72|2492.32|2490.82|0
1735798500000|2025-01-02 06:15:00|2492.33|2490.83|2493.91|2492.41|2494.13|2492.63|2492.33|2490.83|0
1735798800000|2025-01-02 06:20:00|2493.69|2492.19|2492.79|2491.29|2493.9|2492.4|2492.78|2491.28|0
1735799100000|2025-01-02 06:25:00|2492.81|2491.31|2492.34|2490.84|2493.03|2491.53|2491.89|2490.39|0
1735799400000|2025-01-02 06:30:00|2492.35|2490.85|2490.17|2488.67|2492.35|2490.85|2490.12|2488.62|0
1735799700000|2025-01-02 06:35:00|2489.94|2488.44|2488.84|2487.34|2489.95|2488.45|2488.39|2486.89|0
1735800000000|2025-01-02 06:40:00|2488.86|2487.36|2488.86|2487.36|2489.08|2487.58|2488.41|2486.91|0
1735800300000|2025-01-02 06:45:00|2488.42|2486.92|2489.06|2487.56|2489.06|2487.56|2488.41|2486.91|0
1735800600000|2025-01-02 06:50:00|2488.84|2487.34|2488.63|2487.13|2489.06|2487.56|2488.39|2486.89|0
1735800900000|2025-01-02 06:55:00|2489.07|2487.57|2488.62|2487.12|2489.08|2487.58|2488.62|2487.12|0
1735801200000|2025-01-02 07:00:00|2488.4|2486.9|2492.16|2490.66|2493.96|2492.46|2488.4|2486.9|0
1735801500000|2025-01-02 07:05:00|2492.17|2490.67|2489.52|2488.02|2492.17|2490.67|2489.51|2488.01|0
1735801800000|2025-01-02 07:10:00|2489.96|2488.46|2490.75|2489.25|2490.77|2489.27|2488.85|2487.35|0
1735802100000|2025-01-02 07:15:00|2490.76|2489.26|2490.81|2489.31|2491.69|2490.19|2490.3|2488.8|0
1735802400000|2025-01-02 07:20:00|2491.04|2489.54|2493.94|2492.44|2493.95|2492.45|2490.8|2489.3|0
1735802700000|2025-01-02 07:25:00|2493.95|2492.45|2493.75|2492.25|2495.74|2494.24|2493.3|2491.8|0
1735803000000|2025-01-02 07:30:00|2493.74|2492.24|2495.36|2493.96|2495.61|2494.21|2492.12|2490.62|44
1735803300000|2025-01-02 07:35:00|2495.23|2493.83|2494.61|2493.21|2496.23|2494.83|2494.61|2493.21|47
1735803600000|2025-01-02 07:40:00|2494.48|2493.08|2494.86|2493.46|2495.36|2493.96|2494.11|2492.71|29
1735803900000|2025-01-02 07:45:00|2494.98|2493.58|2492.86|2491.46|2494.98|2493.58|2492.48|2491.08|27
1735804200000|2025-01-02 07:50:00|2493.23|2491.83|2495.98|2494.58|2495.98|2494.58|2493.11|2491.71|31
1735804500000|2025-01-02 07:55:00|2495.85|2494.35|2495.19|2493.69|2497.64|2496.14|2494.51|2493.01|0
1735804800000|2025-01-02 08:00:00|2495.2|2493.7|2501.16|2500.66|2505.16|2504.66|2490.28|2489.78|3348
1735805100000|2025-01-02 08:05:00|2501.41|2500.91|2501.91|2501.41|2503.16|2502.66|2499.41|2498.91|2080
1735805400000|2025-01-02 08:10:00|2502.03|2501.53|2497.91|2497.41|2502.91|2502.41|2497.66|2497.16|2090
1735805700000|2025-01-02 08:15:00|2497.78|2497.28|2497.41|2496.91|2498.53|2498.03|2496.28|2495.78|1435
1735806000000|2025-01-02 08:20:00|2497.16|2496.66|2494.41|2493.91|2497.41|2496.91|2494.16|2493.66|1244
1735806300000|2025-01-02 08:25:00|2494.28|2493.78|2489.66|2489.16|2495.41|2494.91|2488.78|2488.28|1562
1735806600000|2025-01-02 08:30:00|2489.78|2489.28|2487.16|2486.66|2491.91|2491.41|2486.91|2486.41|1479
1735806900000|2025-01-02 08:35:00|2487.28|2486.78|2487.41|2486.91|2488.78|2488.28|2485.91|2485.41|1588
1735807200000|2025-01-02 08:40:00|2487.53|2487.03|2489.16|2488.66|2491.91|2491.41|2487.41|2486.91|1247
1735807500000|2025-01-02 08:45:00|2489.41|2488.91|2491.28|2490.78|2493.16|2492.66|2488.91|2488.41|969
1735807800000|2025-01-02 08:50:00|2491.16|2490.66|2490.91|2490.41|2492.03|2491.53|2489.66|2489.16|652
1735808100000|2025-01-02 08:55:00|2491.16|2490.66|2491.78|2491.28|2493.66|2493.16|2491.03|2490.53|504
1735808400000|2025-01-02 09:00:00|2491.53|2491.03|2490.16|2489.66|2491.53|2491.03|2488.78|2488.28|786
1735808700000|2025-01-02 09:05:00|2489.91|2489.41|2491.16|2490.66|2491.91|2491.41|2488.66|2488.16|507
1735809000000|2025-01-02 09:10:00|2491.41|2490.91|2490.78|2490.28|2492.66|2492.16|2490.16|2489.66|417
1735809300000|2025-01-02 09:15:00|2490.66|2490.16|2490.91|2490.41|2491.66|2491.16|2489.66|2489.16|570
1735809600000|2025-01-02 09:20:00|2490.66|2490.16|2490.16|2489.66|2490.91|2490.41|2488.91|2488.41|399
1735809900000|2025-01-02 09:25:00|2490.03|2489.53|2488.91|2488.41|2490.03|2489.53|2487.28|2486.78|394
1735810200000|2025-01-02 09:30:00|2489.03|2488.53|2489.78|2489.28|2490.66|2490.16|2488.41|2487.91|321
1735810500000|2025-01-02 09:35:00|2489.91|2489.41|2484.03|2483.53|2490.16|2489.66|2483.53|2483.03|735
1735810800000|2025-01-02 09:40:00|2484.16|2483.66|2486.78|2486.28|2486.91|2486.41|2482.91|2482.41|612
1735811100000|2025-01-02 09:45:00|2486.66|2486.16|2485.91|2485.41|2487.16|2486.66|2485.16|2484.66|532
1735811400000|2025-01-02 09:50:00|2486.03|2485.53|2484.41|2483.91|2486.66|2486.16|2483.91|2483.41|646
1735811700000|2025-01-02 09:55:00|2484.28|2483.78|2485.16|2484.66|2485.53|2485.03|2483.16|2482.66|580
1735812000000|2025-01-02 10:00:00|2485.41|2484.91|2482.91|2482.41|2485.66|2485.16|2481.91|2481.41|623
1735812300000|2025-01-02 10:05:00|2482.66|2482.16|2481.41|2480.91|2482.91|2482.41|2479.41|2478.91|790
1735812600000|2025-01-02 10:10:00|2481.53|2481.03|2481.66|2481.16|2481.91|2481.41|2480.66|2480.16|690
1735812900000|2025-01-02 10:15:00|2481.78|2481.28|2483.16|2482.66|2483.66|2483.16|2481.41|2480.91|463
1735813200000|2025-01-02 10:20:00|2482.91|2482.41|2481.41|2480.91|2483.16|2482.66|2480.53|2480.03|521
1735813500000|2025-01-02 10:25:00|2481.16|2480.66|2483.16|2482.66|2483.41|2482.91|2480.91|2480.41|462
1735813800000|2025-01-02 10:30:00|2482.91|2482.41|2485.16|2484.66|2485.66|2485.16|2482.78|2482.28|556
1735814100000|2025-01-02 10:35:00|2485.28|2484.78|2486.41|2485.91|2486.41|2485.91|2485.16|2484.66|476
1735814400000|2025-01-02 10:40:00|2486.16|2485.66|2485.41|2484.91|2486.66|2486.16|2485.16|2484.66|375
1735814700000|2025-01-02 10:45:00|2485.16|2484.66|2485.41|2484.91|2485.41|2484.91|2483.66|2483.16|509
1735815000000|2025-01-02 10:50:00|2485.16|2484.66|2481.91|2481.41|2485.28|2484.78|2481.16|2480.66|476
1735815300000|2025-01-02 10:55:00|2482.16|2481.66|2484.03|2483.53|2484.91|2484.41|2482.16|2481.66|384
1735815600000|2025-01-02 11:00:00|2484.16|2483.66|2483.91|2483.41|2484.28|2483.78|2482.16|2481.66|380
1735815900000|2025-01-02 11:05:00|2484.03|2483.53|2483.91|2483.41|2484.66|2484.16|2482.91|2482.41|371
1735816200000|2025-01-02 11:10:00|2483.66|2483.16|2484.41|2483.91|2485.16|2484.66|2483.28|2482.78|292
1735816500000|2025-01-02 11:15:00|2484.28|2483.78|2483.16|2482.66|2484.41|2483.91|2482.91|2482.41|326
1735816800000|2025-01-02 11:20:00|2482.91|2482.41|2482.16|2481.66|2483.16|2482.66|2481.66|2481.16|357
1735817100000|2025-01-02 11:25:00|2482.28|2481.78|2482.66|2482.16|2482.91|2482.41|2481.66|2481.16|357
1735817400000|2025-01-02 11:30:00|2482.41|2481.91|2481.78|2481.28|2482.66|2482.16|2480.66|2480.16|313
1735817700000|2025-01-02 11:35:00|2481.66|2481.16|2483.41|2482.91|2483.41|2482.91|2481.66|2481.16|233
1735818000000|2025-01-02 11:40:00|2483.28|2482.78|2484.16|2483.66|2484.41|2483.91|2482.78|2482.28|299
1735818300000|2025-01-02 11:45:00|2484.03|2483.53|2486.16|2485.66|2486.41|2485.91|2483.91|2483.41|270
1735818600000|2025-01-02 11:50:00|2486.28|2485.78|2488.91|2488.41|2488.91|2488.41|2486.16|2485.66|356
1735818900000|2025-01-02 11:55:00|2489.03|2488.53|2491.41|2490.91|2491.41|2490.91|2488.03|2487.53|581
1735819200000|2025-01-02 12:00:00|2491.53|2491.03|2492.91|2492.41|2493.16|2492.66|2490.91|2490.41|570
1735819500000|2025-01-02 12:05:00|2493.16|2492.66|2492.91|2492.41|2493.16|2492.66|2491.41|2490.91|484
1735819800000|2025-01-02 12:10:00|2493.03|2492.53|2493.41|2492.91|2493.66|2493.16|2492.66|2492.16|394
1735820100000|2025-01-02 12:15:00|2493.78|2493.28|2494.41|2493.91|2494.66|2494.16|2493.41|2492.91|431
1735820400000|2025-01-02 12:20:00|2494.66|2494.16|2494.66|2494.16|2495.28|2494.78|2494.16|2493.66|347
1735820700000|2025-01-02 12:25:00|2494.91|2494.41|2495.41|2494.91|2496.03|2495.53|2494.53|2494.03|757
1735821000000|2025-01-02 12:30:00|2495.66|2495.16|2494.41|2493.91|2495.66|2495.16|2493.66|2493.16|482
1735821300000|2025-01-02 12:35:00|2494.16|2493.66|2493.41|2492.91|2494.91|2494.41|2493.41|2492.91|442
1735821600000|2025-01-02 12:40:00|2493.28|2492.78|2491.91|2491.41|2493.66|2493.16|2491.16|2490.66|516
1735821900000|2025-01-02 12:45:00|2492.03|2491.53|2493.66|2493.16|2493.91|2493.41|2491.41|2490.91|489
1735822200000|2025-01-02 12:50:00|2493.91|2493.41|2492.91|2492.41|2493.91|2493.41|2492.66|2492.16|333
1735822500000|2025-01-02 12:55:00|2492.78|2492.28|2494.28|2493.78|2494.41|2493.91|2492.41|2491.91|381
1735822800000|2025-01-02 13:00:00|2494.41|2493.91|2496.66|2496.16|2497.16|2496.66|2494.41|2493.91|537
1735823100000|2025-01-02 13:05:00|2496.41|2495.91|2496.91|2496.41|2497.41|2496.91|2496.16|2495.66|258
1735823400000|2025-01-02 13:10:00|2497.16|2496.66|2497.41|2496.91|2497.66|2497.16|2496.66|2496.16|357
1735823700000|2025-01-02 13:15:00|2497.66|2497.16|2498.66|2498.16|2498.66|2498.16|2497.41|2496.91|382
1735824000000|2025-01-02 13:20:00|2498.91|2498.41|2499.16|2498.66|2499.28|2498.78|2497.41|2496.91|406
1735824300000|2025-01-02 13:25:00|2498.91|2498.41|2498.03|2497.53|2499.16|2498.66|2497.53|2497.03|491
1735824600000|2025-01-02 13:30:00|2498.28|2497.78|2498.66|2498.16|2498.91|2498.41|2497.66|2497.16|295
1735824900000|2025-01-02 13:35:00|2498.41|2497.91|2499.41|2498.91|2499.66|2499.16|2497.16|2496.66|247
1735825200000|2025-01-02 13:40:00|2499.16|2498.66|2499.41|2498.91|2500.41|2499.91|2499.16|2498.66|385
1735825500000|2025-01-02 13:45:00|2499.53|2499.03|2499.16|2498.66|2499.66|2499.16|2498.03|2497.53|375
1735825800000|2025-01-02 13:50:00|2498.91|2498.41|2499.16|2498.66|2499.66|2499.16|2498.41|2497.91|296
1735826100000|2025-01-02 13:55:00|2499.41|2498.91|2499.16|2498.66|2499.66|2499.16|2498.16|2497.66|224
1735826400000|2025-01-02 14:00:00|2499.28|2498.78|2496.66|2496.16|2499.41|2498.91|2495.91|2495.41|614
1735826700000|2025-01-02 14:05:00|2496.91|2496.41|2497.16|2496.66|2497.41|2496.91|2496.16|2495.66|366
1735827000000|2025-01-02 14:10:00|2497.28|2496.78|2498.66|2498.16|2499.16|2498.66|2497.16|2496.66|380
1735827300000|2025-01-02 14:15:00|2498.78|2498.28|2497.66|2497.16|2498.91|2498.41|2496.41|2495.91|323
1735827600000|2025-01-02 14:20:00|2497.78|2497.28|2498.16|2497.66|2498.16|2497.66|2497.41|2496.91|216
1735827900000|2025-01-02 14:25:00|2497.91|2497.41|2497.91|2497.41|2498.91|2498.41|2497.41|2496.91|363
1735828200000|2025-01-02 14:30:00|2497.78|2497.28|2497.91|2497.41|2499.16|2498.66|2497.16|2496.66|630
1735828500000|2025-01-02 14:35:00|2498.16|2497.66|2495.91|2495.41|2499.16|2498.66|2495.91|2495.41|929
1735828800000|2025-01-02 14:40:00|2496.16|2495.66|2499.66|2499.16|2499.91|2499.41|2495.41|2494.91|1022
1735829100000|2025-01-02 14:45:00|2499.78|2499.28|2501.16|2500.66|2501.91|2501.41|2499.66|2499.16|733
1735829400000|2025-01-02 14:50:00|2501.41|2500.91|2503.41|2502.91|2503.41|2502.91|2500.41|2499.91|902
1735829700000|2025-01-02 14:55:00|2503.16|2502.66|2500.91|2500.41|2503.91|2503.41|2500.66|2500.16|1206
1735830000000|2025-01-02 15:00:00|2501.41|2500.91|2501.53|2501.03|2502.91|2502.41|2500.53|2500.03|746
1735830300000|2025-01-02 15:05:00|2501.41|2500.91|2502.41|2501.91|2502.91|2502.41|2500.66|2500.16|508
1735830600000|2025-01-02 15:10:00|2502.53|2502.03|2504.16|2503.66|2504.91|2504.41|2501.91|2501.41|679
1735830900000|2025-01-02 15:15:00|2504.41|2503.91|2501.03|2500.53|2504.66|2504.16|2501.03|2500.53|728
1735831200000|2025-01-02 15:20:00|2501.16|2500.66|2499.28|2498.78|2501.91|2501.41|2497.91|2497.41|836
1735831500000|2025-01-02 15:25:00|2499.41|2498.91|2501.41|2500.91|2502.41|2501.91|2499.16|2498.66|617
1735831800000|2025-01-02 15:30:00|2501.16|2500.66|2502.16|2501.66|2502.91|2502.41|2499.91|2499.41|752
1735832100000|2025-01-02 15:35:00|2501.91|2501.41|2502.91|2502.41|2504.28|2503.78|2501.16|2500.66|814
1735832400000|2025-01-02 15:40:00|2503.16|2502.66|2502.41|2501.91|2503.66|2503.16|2501.16|2500.66|725
1735832700000|2025-01-02 15:45:00|2502.03|2501.53|2506.91|2506.41|2507.16|2506.66|2501.41|2500.91|1082
1735833000000|2025-01-02 15:50:00|2507.03|2506.53|2506.41|2505.91|2507.53|2507.03|2504.66|2504.16|910
1735833300000|2025-01-02 15:55:00|2506.66|2506.16|2506.53|2506.03|2507.41|2506.91|2505.91|2505.41|620
1735833600000|2025-01-02 16:00:00|2506.66|2506.16|2504.16|2503.66|2507.66|2507.16|2503.66|2503.16|881
1735833900000|2025-01-02 16:05:00|2504.41|2503.91|2504.16|2503.66|2504.66|2504.16|2503.16|2502.66|636
1735834200000|2025-01-02 16:10:00|2504.41|2503.91|2504.78|2504.28|2505.66|2505.16|2503.91|2503.41|611
1735834500000|2025-01-02 16:15:00|2504.66|2504.16|2505.66|2505.16|2505.66|2505.16|2503.91|2503.41|974
1735834800000|2025-01-02 16:20:00|2505.41|2504.91|2506.28|2504.78|2506.41|2505.91|2503.41|2502.91|2379
1735835100000|2025-01-02 16:25:00|2506.27|2504.77|2506.32|2504.82|2507.22|2505.72|2505.34|2503.84|1292
1735835400000|2025-01-02 16:30:00|2505.87|2504.37|2507.86|2506.46|2507.98|2506.58|2505.39|2503.89|403
1735835700000|2025-01-02 16:35:00|2507.98|2506.58|2509.36|2507.96|2509.98|2508.58|2507.48|2506.08|145
1735836000000|2025-01-02 16:40:00|2509.23|2507.83|2509.11|2507.71|2510.23|2508.83|2508.98|2507.58|47
1735836300000|2025-01-02 16:45:00|2508.98|2507.58|2508.48|2507.08|2509.11|2507.71|2507.86|2506.46|39
1735836600000|2025-01-02 16:50:00|2508.61|2507.21|2506.36|2504.96|2508.98|2507.58|2506.36|2504.96|197
1735836900000|2025-01-02 16:55:00|2506.23|2504.83|2505.66|2504.16|2506.23|2504.83|2504.86|2503.46|46
1735837200000|2025-01-02 17:00:00|2505.67|2504.17|2507.03|2505.53|2507.03|2505.53|2505.15|2503.65|0
1735837500000|2025-01-02 17:05:00|2507.02|2505.52|2505.6|2504.1|2507.47|2505.97|2505.58|2504.08|0
1735837800000|2025-01-02 17:10:00|2505.61|2504.11|2507.09|2505.59|2508.02|2506.52|2505.61|2504.11|0
1735838100000|2025-01-02 17:15:00|2507.08|2505.58|2505.67|2504.17|2507.09|2505.59|2505.65|2504.15|0
1735838400000|2025-01-02 17:20:00|2505.66|2504.16|2502.86|2501.36|2505.67|2504.17|2502.84|2501.34|0
1735838700000|2025-01-02 17:25:00|2502.85|2501.35|2499.33|2497.83|2502.85|2501.35|2499.3|2497.8|0
1735839000000|2025-01-02 17:30:00|2499.32|2497.82|2497.01|2495.51|2499.32|2497.82|2496.31|2494.81|0
1735839300000|2025-01-02 17:35:00|2496.79|2495.29|2492.86|2491.36|2497.02|2495.52|2492.84|2491.34|0
1735839600000|2025-01-02 17:40:00|2492.87|2491.37|2492.41|2490.91|2493.75|2492.25|2490.92|2489.42|0
1735839900000|2025-01-02 17:45:00|2492.42|2490.92|2492.33|2490.83|2493.36|2491.86|2491.47|2489.97|0
1735840200000|2025-01-02 17:50:00|2492.32|2490.82|2495.17|2493.67|2495.68|2494.18|2491.4|2489.9|0
1735840500000|2025-01-02 17:55:00|2494.95|2493.45|2497.04|2495.54|2497.52|2496.02|2494.95|2493.45|0
1735840800000|2025-01-02 18:00:00|2497.03|2495.53|2492.43|2490.93|2497.03|2495.53|2492.4|2490.9|0
1735841100000|2025-01-02 18:05:00|2492.44|2490.94|2495.24|2493.74|2495.74|2494.24|2492.42|2490.92|0
1735841400000|2025-01-02 18:10:00|2495.25|2493.75|2492.48|2490.98|2495.25|2493.75|2492.45|2490.95|0
1735841700000|2025-01-02 18:15:00|2492.49|2490.99|2493.9|2492.4|2494.36|2492.86|2491.52|2490.02|0
1735842000000|2025-01-02 18:20:00|2493.91|2492.41|2493.9|2492.4|2496.21|2494.71|2493.87|2492.37|0
1735842300000|2025-01-02 18:25:00|2493.91|2492.41|2494.85|2493.35|2495.3|2493.8|2492.98|2491.48|0
1735842600000|2025-01-02 18:30:00|2494.84|2493.34|2492.01|2490.51|2494.84|2493.34|2491.55|2490.05|0
1735842900000|2025-01-02 18:35:00|2492.02|2490.52|2492.95|2491.45|2494.37|2492.87|2491.56|2490.06|0
1735843200000|2025-01-02 18:40:00|2492.94|2491.44|2494.85|2493.35|2494.86|2493.36|2492|2490.5|0
1735843500000|2025-01-02 18:45:00|2494.84|2493.34|2492.5|2491|2494.85|2493.35|2492.02|2490.52|0
1735843800000|2025-01-02 18:50:00|2492.51|2491.01|2491.54|2490.04|2492.74|2491.24|2491.07|2489.57|0
1735844100000|2025-01-02 18:55:00|2491.56|2490.06|2493.91|2492.41|2493.92|2492.42|2491.56|2490.06|0
1735844400000|2025-01-02 19:00:00|2493.9|2492.4|2495.32|2493.82|2495.33|2493.83|2492.96|2491.46|0
1735844700000|2025-01-02 19:05:00|2495.31|2493.81|2495.3|2493.8|2496.72|2495.22|2494.36|2492.86|0
1735845000000|2025-01-02 19:10:00|2495.29|2493.79|2494.82|2493.32|2495.78|2494.28|2494.36|2492.86|0
1735845300000|2025-01-02 19:15:00|2494.83|2493.33|2494.86|2493.36|2495.78|2494.28|2494.36|2492.86|0
1735845600000|2025-01-02 19:20:00|2494.87|2493.37|2496.28|2494.78|2496.28|2494.78|2494.84|2493.34|0
1735845900000|2025-01-02 19:25:00|2496.27|2494.77|2496.75|2495.25|2497.22|2495.72|2495.81|2494.31|0
1735846200000|2025-01-02 19:30:00|2496.74|2495.24|2495.36|2493.86|2496.75|2495.25|2495.33|2493.83|0
1735846500000|2025-01-02 19:35:00|2495.35|2493.85|2495.35|2493.85|2495.82|2494.32|2493.94|2492.44|0
1735846800000|2025-01-02 19:40:00|2495.34|2493.84|2495.81|2494.31|2496.3|2494.8|2495.34|2493.84|0
1735847100000|2025-01-02 19:45:00|2495.82|2494.32|2497.2|2495.7|2498.14|2496.64|2494.84|2493.34|0
1735847400000|2025-01-02 19:50:00|2497.21|2495.71|2497.3|2495.8|2498.24|2496.74|2496.74|2495.24|0
1735847700000|2025-01-02 19:55:00|2497.29|2495.79|2494.47|2492.97|2497.3|2495.8|2494.45|2492.95|0
1735848000000|2025-01-02 20:00:00|2494.46|2492.96|2497.1|2495.6|2497.34|2495.84|2494.46|2492.96|0
1735848300000|2025-01-02 20:05:00|2496.88|2495.38|2496.88|2495.38|2497.34|2495.84|2496.39|2494.89|0
1735848600000|2025-01-02 20:10:00|2496.87|2495.37|2498.7|2497.2|2499.2|2497.7|2496.87|2495.37|0
1735848900000|2025-01-02 20:15:00|2498.47|2496.97|2498.26|2496.76|2498.47|2496.97|2497.3|2495.8|0
1735849200000|2025-01-02 20:20:00|2498.27|2496.77|2498.72|2497.22|2499.2|2497.7|2497.78|2496.28|0
1735849500000|2025-01-02 20:25:00|2498.71|2497.21|2498.76|2497.26|2499.23|2497.73|2498.25|2496.75|0
1735849800000|2025-01-02 20:30:00|2498.77|2497.27|2497.88|2496.38|2500.21|2498.71|2497.83|2496.33|0
1735850100000|2025-01-02 20:35:00|2497.87|2496.37|2497.36|2495.86|2497.87|2496.37|2496.44|2494.94|0
1735850400000|2025-01-02 20:40:00|2497.37|2495.87|2498.28|2496.78|2498.75|2497.25|2497.35|2495.85|0
1735850700000|2025-01-02 20:45:00|2498.29|2496.79|2498.77|2497.27|2499.25|2497.75|2497.82|2496.32|0
1735851000000|2025-01-02 20:50:00|2499.21|2497.71|2498.28|2496.78|2500.15|2498.65|2497.82|2496.32|0
1735851300000|2025-01-02 20:55:00|2498.26|2496.76|2499.01|2497.51|2499.68|2498.18|2497.38|2495.88|0
1735851600000|2025-01-02 21:00:00|2498.21|2496.71|2499.59|2498.09|2499.96|2498.46|2498.21|2496.71|0
1735851900000|2025-01-02 21:05:00|2499.5|2498|2499.5|2498|2499.73|2498.23|2498.67|2497.17|0
1735852200000|2025-01-02 21:10:00|2499.41|2497.91|2499.59|2498.09|2499.82|2498.32|2498.81|2497.31|0
1735852500000|2025-01-02 21:15:00|2499.5|2498|2499.64|2498.14|2499.87|2498.37|2499.04|2497.54|0
1735852800000|2025-01-02 21:20:00|2499.59|2498.09|2499.96|2498.46|2500.19|2498.69|2499.5|2498|0
1735853100000|2025-01-02 21:25:00|2499.97|2498.47|2500.52|2499.02|2500.56|2499.06|2499.59|2498.09|0
1735853400000|2025-01-02 21:30:00|2500.56|2499.06|2499.96|2498.46|2500.56|2499.06|2499.73|2498.23|0
1735853700000|2025-01-02 21:35:00|2499.92|2498.42|2499.5|2498|2499.96|2498.46|2499.36|2497.86|0
1735854000000|2025-01-02 21:40:00|2499.45|2497.95|2499.38|2497.88|2499.57|2498.07|2498.92|2497.42|0
1735854300000|2025-01-02 21:45:00|2499.29|2497.79|2499.38|2497.88|2499.38|2497.88|2499.06|2497.56|0
1735854600000|2025-01-02 21:50:00|2499.29|2497.79|2499.15|2497.65|2499.29|2497.79|2498.92|2497.42|0
1735854900000|2025-01-02 21:55:00|2499.2|2497.7|2499.15|2497.65|2499.29|2497.79|2498.92|2497.42|0
1735855200000|2025-01-02 22:00:00|2499.2|2497.7|2499.2|2497.7|2499.29|2497.79|2499.2|2497.7|0
1735855500000|2025-01-02 22:05:00|2499.24|2497.74|2499.22|2497.72|2499.24|2497.74|2499.15|2497.65|0
1735855800000|2025-01-02 22:10:00|2499.17|2497.67|2499.17|2497.67|2499.22|2497.72|2499.17|2497.67|0
1735856100000|2025-01-02 22:15:00|2499.22|2497.72|2499.31|2497.81|2499.31|2497.81|2499.13|2497.63|0
1735856400000|2025-01-02 22:20:00|2499.26|2497.76|2499.17|2497.67|2499.31|2497.81|2499.17|2497.67|0
1735856700000|2025-01-02 22:25:00|2499.22|2497.72|2499.17|2497.67|2499.22|2497.72|2499.17|2497.67|0
1735857000000|2025-01-02 22:30:00|2499.22|2497.72|2499.22|2497.72|2499.22|2497.72|2499.13|2497.63|0
1735857300000|2025-01-02 22:35:00|2499.17|2497.67|2499.13|2497.63|2499.22|2497.72|2499.13|2497.63|0
1735857600000|2025-01-02 22:40:00|2499.17|2497.67|2499.49|2497.99|2499.49|2497.99|2499.14|2497.64|0
1735857900000|2025-01-02 22:45:00|2499.54|2498.04|2499.4|2497.9|2499.54|2498.04|2499.21|2497.71|0
1735858200000|2025-01-02 22:50:00|2499.44|2497.94|2499.63|2498.13|2499.63|2498.13|2499.4|2497.9|0
1735858500000|2025-01-02 22:55:00|2499.58|2498.08|2500.39|2498.89|2500.39|2498.89|2499.58|2498.08|0
1735858800000|2025-01-02 23:00:00|2500.37|2498.87|2499.55|2498.05|2500.42|2498.92|2499.45|2497.95|0
1735859100000|2025-01-02 23:05:00|2499.59|2498.09|2499.41|2497.91|2499.73|2498.23|2498.85|2497.35|0
1735859400000|2025-01-02 23:10:00|2499.45|2497.95|2499.45|2497.95|2499.87|2498.37|2499.22|2497.72|0
1735859700000|2025-01-02 23:15:00|2499.48|2497.98|2500.04|2498.54|2500.13|2498.63|2499.48|2497.98|0
1735860000000|2025-01-02 23:20:00|2500.08|2498.58|2499.25|2497.75|2500.08|2498.58|2499.21|2497.71|0
1735860300000|2025-01-02 23:25:00|2499.21|2497.71|2498.79|2497.29|2499.3|2497.8|2498.28|2496.78|0
1735860600000|2025-01-02 23:30:00|2498.88|2497.38|2498.42|2496.92|2499.25|2497.75|2498.28|2496.78|0
1735860900000|2025-01-02 23:35:00|2498.47|2496.97|2498.33|2496.83|2498.51|2497.01|2498.28|2496.78|0
1735861200000|2025-01-02 23:40:00|2498.42|2496.92|2498.42|2496.92|2498.56|2497.06|2498.33|2496.83|0
1735861500000|2025-01-02 23:45:00|2498.37|2496.87|2497.96|2496.46|2498.51|2497.01|2497.59|2496.09|0
1735861800000|2025-01-02 23:50:00|2498.05|2496.55|2498.51|2497.01|2498.51|2497.01|2497.91|2496.41|0
1735862100000|2025-01-02 23:55:00|2498.47|2496.97|2498.61|2497.11|2498.74|2497.24|2498.42|2496.92|0
1735862400000|2025-01-03 00:00:00|2498.6|2497.1|2498.74|2497.24|2498.79|2497.29|2498.19|2496.69|0
1735862700000|2025-01-03 00:05:00|2498.65|2497.15|2500.64|2499.14|2500.73|2499.23|2498.65|2497.15|0
1735863000000|2025-01-03 00:10:00|2500.68|2499.18|2501.05|2499.55|2501.52|2500.02|2500.68|2499.18|0
1735863300000|2025-01-03 00:15:00|2500.96|2499.46|2501.64|2500.14|2501.87|2500.37|2499.19|2497.69|0
1735863600000|2025-01-03 00:20:00|2501.42|2499.92|2501.41|2499.91|2501.86|2500.36|2500.95|2499.45|0
1735863900000|2025-01-03 00:25:00|2501.42|2499.92|2502.34|2500.84|2502.8|2501.3|2501.19|2499.69|0
1735864200000|2025-01-03 00:30:00|2502.35|2500.85|2502.79|2501.29|2502.8|2501.3|2502.34|2500.84|0
1735864500000|2025-01-03 00:35:00|2502.8|2501.3|2503.26|2501.76|2503.71|2502.21|2502.79|2501.29|0
1735864800000|2025-01-03 00:40:00|2503.48|2501.98|2503.47|2501.97|2503.71|2502.21|2503.24|2501.74|0
1735865100000|2025-01-03 00:45:00|2503.48|2501.98|2503.25|2501.75|2503.7|2502.2|2503.03|2501.53|0
1735865400000|2025-01-03 00:50:00|2503.26|2501.76|2503.93|2502.43|2504.15|2502.65|2502.8|2501.3|0
1735865700000|2025-01-03 00:55:00|2503.92|2502.42|2504.15|2502.65|2504.15|2502.65|2503.26|2501.76|0
1735866000000|2025-01-03 01:00:00|2504.14|2502.64|2504.15|2502.65|2504.15|2502.65|2504.14|2502.64|0
1735866300000|2025-01-03 01:05:00|2504.14|2502.64|2504.62|2503.12|2504.62|2503.12|2502.82|2501.32|0
1735866600000|2025-01-03 01:10:00|2504.17|2502.67|2504.6|2503.1|2504.84|2503.34|2504.17|2502.67|0
1735866900000|2025-01-03 01:15:00|2504.59|2503.09|2504.6|2503.1|2504.6|2503.1|2504.14|2502.64|0
1735867200000|2025-01-03 01:20:00|2505.05|2503.55|2504.12|2502.62|2505.05|2503.55|2504.12|2502.62|0
1735867500000|2025-01-03 01:25:00|2504.56|2503.06|2504.12|2502.62|2504.57|2503.07|2503.44|2501.94|0
1735867800000|2025-01-03 01:30:00|2504.11|2502.61|2504.35|2502.85|2504.57|2503.07|2502.99|2501.49|0
1735868100000|2025-01-03 01:35:00|2504.57|2503.07|2503.66|2502.16|2504.58|2503.08|2503.22|2501.72|0
1735868400000|2025-01-03 01:40:00|2503.65|2502.15|2504.08|2502.58|2504.11|2502.61|2503.63|2502.13|0
1735868700000|2025-01-03 01:45:00|2504.07|2502.57|2504.3|2502.8|2504.52|2503.02|2503.17|2501.67|0
1735869000000|2025-01-03 01:50:00|2504.52|2503.02|2505.45|2503.95|2505.45|2503.95|2504.07|2502.57|0
1735869300000|2025-01-03 01:55:00|2505.44|2503.94|2505.33|2503.83|2505.8|2504.3|2504.88|2503.38|0
1735869600000|2025-01-03 02:00:00|2505.34|2503.84|2505.81|2504.31|2505.81|2504.31|2505.33|2503.83|0
1735869900000|2025-01-03 02:05:00|2505.8|2504.3|2505.79|2504.29|2506.25|2504.75|2505.34|2503.84|0
1735870200000|2025-01-03 02:10:00|2506.01|2504.51|2507.15|2505.65|2507.6|2506.1|2506.01|2504.51|0
1735870500000|2025-01-03 02:15:00|2507.16|2505.66|2507.62|2506.12|2507.84|2506.34|2506.72|2505.22|0
1735870800000|2025-01-03 02:20:00|2507.61|2506.11|2507.62|2506.12|2508.08|2506.58|2507.61|2506.11|0
1735871100000|2025-01-03 02:25:00|2507.63|2506.13|2507.85|2506.35|2508.08|2506.58|2507.62|2506.12|0
1735871400000|2025-01-03 02:30:00|2507.63|2506.13|2507.37|2505.87|2507.85|2506.35|2506.7|2505.2|0
1735871700000|2025-01-03 02:35:00|2507.15|2505.65|2507.15|2505.65|2507.38|2505.88|2506.69|2505.19|0
1735872000000|2025-01-03 02:40:00|2507.14|2505.64|2506.27|2504.77|2507.15|2505.65|2506.26|2504.76|0
1735872300000|2025-01-03 02:45:00|2506.26|2504.76|2506.24|2504.74|2506.7|2505.2|2505.81|2504.31|0
1735872600000|2025-01-03 02:50:00|2506.23|2504.73|2506.47|2504.97|2506.48|2504.98|2505.78|2504.28|0
1735872900000|2025-01-03 02:55:00|2506.7|2505.2|2507.6|2506.1|2507.6|2506.1|2506.69|2505.19|0
1735873200000|2025-01-03 03:00:00|2507.61|2506.11|2508.07|2506.57|2508.08|2506.58|2507.6|2506.1|0
1735873500000|2025-01-03 03:05:00|2508.06|2506.56|2508.07|2506.57|2508.97|2507.47|2508.06|2506.56|0
1735873800000|2025-01-03 03:10:00|2508.08|2506.58|2508.75|2507.25|2508.98|2507.48|2508.07|2506.57|0
1735874100000|2025-01-03 03:15:00|2508.97|2507.47|2508.42|2506.92|2508.97|2507.47|2508.06|2506.56|0
1735874400000|2025-01-03 03:20:00|2508.64|2507.14|2508.87|2507.37|2508.87|2507.37|2508.41|2506.91|0
1735874700000|2025-01-03 03:25:00|2508.88|2507.38|2507.97|2506.47|2508.88|2507.38|2507.97|2506.47|0
1735875000000|2025-01-03 03:30:00|2507.98|2506.48|2508.42|2506.92|2508.42|2506.92|2507.74|2506.24|0
1735875300000|2025-01-03 03:35:00|2508.19|2506.69|2507.89|2506.39|2508.41|2506.91|2507.74|2506.24|0
1735875600000|2025-01-03 03:40:00|2507.9|2506.4|2508.35|2506.85|2508.35|2506.85|2507.9|2506.4|0
1735875900000|2025-01-03 03:45:00|2508.34|2506.84|2507.9|2506.4|2508.34|2506.84|2507.68|2506.18|0
1735876200000|2025-01-03 03:50:00|2507.68|2506.18|2507.44|2505.94|2507.9|2506.4|2507.43|2505.93|0
1735876500000|2025-01-03 03:55:00|2507.45|2505.95|2507.44|2505.94|2507.45|2505.95|2507.43|2505.93|0
1735876800000|2025-01-03 04:00:00|2507.45|2505.95|2506.99|2505.49|2507.9|2506.4|2506.99|2505.49|0
1735877100000|2025-01-03 04:05:00|2507.22|2505.72|2507.43|2505.93|2507.44|2505.94|2506.98|2505.48|0
1735877400000|2025-01-03 04:10:00|2507.42|2505.92|2507.19|2505.69|2507.42|2505.92|2507.19|2505.69|0
1735877700000|2025-01-03 04:15:00|2507.2|2505.7|2507.22|2505.72|2507.42|2505.92|2506.53|2505.03|0
1735878000000|2025-01-03 04:20:00|2507.21|2505.71|2506.96|2505.46|2507.22|2505.72|2506.96|2505.46|0
1735878300000|2025-01-03 04:25:00|2507.18|2505.68|2506.96|2505.46|2507.19|2505.69|2506.96|2505.46|0
1735878600000|2025-01-03 04:30:00|2507.19|2505.69|2506.96|2505.46|2507.19|2505.69|2506.96|2505.46|0
1735878900000|2025-01-03 04:35:00|2506.95|2505.45|2506.5|2505|2506.95|2505.45|2506.49|2504.99|0
1735879200000|2025-01-03 04:40:00|2506.72|2505.22|2506.5|2505|2506.72|2505.22|2506.49|2504.99|0
1735879800000|2025-01-03 04:50:00|2506.51|2505.01|2506.95|2505.45|2506.96|2505.46|2506.51|2505.01|0
1735880100000|2025-01-03 04:55:00|2506.94|2505.44|2506.48|2504.98|2506.94|2505.44|2506.03|2504.53|0
1735880400000|2025-01-03 05:00:00|2506.47|2504.97|2505.58|2504.08|2506.48|2504.98|2505.12|2503.62|0
1735880700000|2025-01-03 05:05:00|2505.57|2504.07|2505.8|2504.3|2505.8|2504.3|2505.57|2504.07|0
1735881000000|2025-01-03 05:10:00|2506.02|2504.52|2506.07|2504.57|2506.29|2504.79|2505.58|2504.08|0
1735881300000|2025-01-03 05:15:00|2506.06|2504.56|2505.38|2503.88|2506.07|2504.57|2505.38|2503.88|0
1735881600000|2025-01-03 05:20:00|2505.39|2503.89|2505.39|2503.89|2505.39|2503.89|2504.92|2503.42|0
1735881900000|2025-01-03 05:25:00|2505.4|2503.9|2505.85|2504.35|2505.85|2504.35|2505.39|2503.89|0
1735882200000|2025-01-03 05:30:00|2505.84|2504.34|2505.86|2504.36|2505.86|2504.36|2505.39|2503.89|0
1735882500000|2025-01-03 05:35:00|2505.85|2504.35|2505.86|2504.36|2506.31|2504.81|2505.41|2503.91|0
1735882800000|2025-01-03 05:40:00|2505.85|2504.35|2506.3|2504.8|2506.3|2504.8|2505.4|2503.9|0
1735883100000|2025-01-03 05:45:00|2506.31|2504.81|2506.75|2505.25|2506.76|2505.26|2506.31|2504.81|0
1735883400000|2025-01-03 05:50:00|2506.3|2504.8|2505.84|2504.34|2506.3|2504.8|2505.39|2503.89|0
1735883700000|2025-01-03 05:55:00|2505.83|2504.33|2506.3|2504.8|2506.74|2505.24|2505.39|2503.89|0
1735884000000|2025-01-03 06:00:00|2506.29|2504.79|2506.74|2505.24|2506.74|2505.24|2505.85|2504.35|0
1735884300000|2025-01-03 06:05:00|2506.73|2505.23|2506.29|2504.79|2506.73|2505.23|2506.28|2504.78|0
1735884600000|2025-01-03 06:10:00|2506.28|2504.78|2507.2|2505.7|2507.64|2506.14|2506.28|2504.78|0
1735884900000|2025-01-03 06:15:00|2507.19|2505.69|2506.77|2505.27|2507.21|2505.71|2505.87|2504.37|0
1735885200000|2025-01-03 06:20:00|2506.76|2505.26|2506.77|2505.27|2506.77|2505.27|2506.31|2504.81|0
1735885500000|2025-01-03 06:25:00|2506.78|2505.28|2506.55|2505.05|2507.23|2505.73|2506.55|2505.05|0
1735885800000|2025-01-03 06:30:00|2506.56|2505.06|2506.8|2505.3|2507.25|2505.75|2506.33|2504.83|0
1735886100000|2025-01-03 06:35:00|2507.02|2505.52|2505.89|2504.39|2507.25|2505.75|2505.88|2504.38|0
1735886400000|2025-01-03 06:40:00|2505.9|2504.4|2506.8|2505.3|2506.8|2505.3|2505.89|2504.39|0
1735886700000|2025-01-03 06:45:00|2506.81|2505.31|2505.45|2503.95|2506.81|2505.31|2505.44|2503.94|0
1735887000000|2025-01-03 06:50:00|2505.67|2504.17|2505.46|2503.96|2505.91|2504.41|2505.45|2503.95|0
1735887300000|2025-01-03 06:55:00|2505.47|2503.97|2504.78|2503.28|2505.91|2504.41|2504.55|2503.05|0
1735887600000|2025-01-03 07:00:00|2504.56|2503.06|2504.98|2503.48|2506.35|2504.85|2504.11|2502.61|0
1735887900000|2025-01-03 07:05:00|2504.53|2503.03|2504.08|2502.58|2504.98|2503.48|2503.63|2502.13|0
1735888200000|2025-01-03 07:10:00|2504.06|2502.56|2506.29|2504.79|2506.29|2504.79|2503.61|2502.11|0
1735888500000|2025-01-03 07:15:00|2506.3|2504.8|2506.35|2504.85|2506.78|2505.28|2505.43|2503.93|0
1735888800000|2025-01-03 07:20:00|2506.36|2504.86|2505.29|2503.79|2506.36|2504.86|2503.64|2502.14|0
1735889100000|2025-01-03 07:25:00|2504.85|2503.35|2507.52|2506.02|2507.53|2506.03|2504.84|2503.34|0
1735889400000|2025-01-03 07:30:00|2507.53|2506.03|2504.21|2502.81|2507.74|2506.24|2503.33|2501.93|16
1735889700000|2025-01-03 07:35:00|2504.46|2503.06|2504.46|2503.06|2504.96|2503.56|2503.96|2502.56|7
1735890000000|2025-01-03 07:40:00|2504.58|2503.18|2503.96|2502.56|2505.08|2503.68|2503.96|2502.56|14
1735890300000|2025-01-03 07:45:00|2504.46|2503.06|2504.33|2502.93|2504.46|2503.06|2504.33|2502.93|0
1735890600000|2025-01-03 07:50:00|2504.46|2503.06|2506.58|2505.18|2506.58|2505.18|2504.46|2503.06|7
1735890900000|2025-01-03 07:55:00|2506.41|2504.91|2505.29|2503.79|2507.08|2505.58|2504.4|2502.9|0
1735891200000|2025-01-03 08:00:00|2504.85|2503.35|2505.63|2505.13|2512.13|2511.63|2504.41|2502.91|4587
1735891500000|2025-01-03 08:05:00|2505.76|2505.26|2507.01|2506.51|2508.01|2507.51|2504.01|2503.51|1535
1735891800000|2025-01-03 08:10:00|2507.26|2506.76|2507.51|2507.01|2508.01|2507.51|2504.88|2504.38|1207
1735892100000|2025-01-03 08:15:00|2507.76|2507.26|2510.51|2510.01|2510.76|2510.26|2507.76|2507.26|1198
1735892400000|2025-01-03 08:20:00|2510.63|2510.13|2509.51|2509.01|2510.76|2510.26|2508.26|2507.76|992
1735892700000|2025-01-03 08:25:00|2509.76|2509.26|2508.01|2507.51|2510.01|2509.51|2507.26|2506.76|918
1735893000000|2025-01-03 08:30:00|2508.13|2507.63|2502.51|2502.01|2508.13|2507.63|2502.01|2501.51|1593
1735893300000|2025-01-03 08:35:00|2502.76|2502.26|2503.38|2502.88|2506.01|2505.51|2502.51|2502.01|836
1735893600000|2025-01-03 08:40:00|2503.51|2503.01|2505.01|2504.51|2505.51|2505.01|2502.51|2502.01|944
1735893900000|2025-01-03 08:45:00|2505.13|2504.63|2505.51|2505.01|2506.76|2506.26|2504.76|2504.26|821
1735894200000|2025-01-03 08:50:00|2505.76|2505.26|2505.88|2505.38|2507.51|2507.01|2505.26|2504.76|481
1735894500000|2025-01-03 08:55:00|2506.01|2505.51|2504.51|2504.01|2506.01|2505.51|2504.01|2503.51|639
1735894800000|2025-01-03 09:00:00|2504.26|2503.76|2508.51|2508.01|2509.01|2508.51|2503.51|2503.01|716
1735895100000|2025-01-03 09:05:00|2508.26|2507.76|2508.01|2507.51|2509.63|2509.13|2507.76|2507.26|423
1735895400000|2025-01-03 09:10:00|2508.26|2507.76|2509.51|2509.01|2509.76|2509.26|2506.51|2506.01|486
1735895700000|2025-01-03 09:15:00|2509.76|2509.26|2509.76|2509.26|2510.76|2510.26|2508.76|2508.26|435
1735896000000|2025-01-03 09:20:00|2509.51|2509.01|2512.51|2512.01|2512.51|2512.01|2509.01|2508.51|519
1735896300000|2025-01-03 09:25:00|2512.26|2511.76|2513.76|2513.26|2514.26|2513.76|2510.76|2510.26|530
1735896600000|2025-01-03 09:30:00|2513.63|2513.13|2514.76|2514.26|2515.01|2514.51|2512.76|2512.26|677
1735896900000|2025-01-03 09:35:00|2514.01|2513.51|2515.26|2514.76|2515.26|2514.76|2514.01|2513.51|521
1735897200000|2025-01-03 09:40:00|2515.38|2514.88|2516.63|2516.13|2517.26|2516.76|2515.26|2514.76|579
1735897500000|2025-01-03 09:45:00|2516.76|2516.26|2516.26|2515.76|2517.26|2516.76|2515.76|2515.26|477
1735897800000|2025-01-03 09:50:00|2516.51|2516.01|2515.76|2515.26|2516.63|2516.13|2514.76|2514.26|696
1735898100000|2025-01-03 09:55:00|2515.51|2515.01|2515.01|2514.51|2515.76|2515.26|2514.76|2514.26|377
1735898400000|2025-01-03 10:00:00|2515.26|2514.76|2510.76|2510.26|2515.76|2515.26|2510.51|2510.01|979
1735898700000|2025-01-03 10:05:00|2511.01|2510.51|2511.51|2511.01|2511.88|2511.38|2509.76|2509.26|590
1735899000000|2025-01-03 10:10:00|2511.26|2510.76|2511.88|2511.38|2512.51|2512.01|2510.01|2509.51|484
1735899300000|2025-01-03 10:15:00|2512.01|2511.51|2512.01|2511.51|2512.76|2512.26|2511.88|2511.38|234
1735899600000|2025-01-03 10:20:00|2511.76|2511.26|2510.51|2510.01|2511.88|2511.38|2509.51|2509.01|281
1735899900000|2025-01-03 10:25:00|2510.26|2509.76|2511.01|2510.51|2511.26|2510.76|2508.76|2508.26|367
1735900200000|2025-01-03 10:30:00|2510.76|2510.26|2512.01|2511.51|2512.26|2511.76|2510.01|2509.51|316
1735900500000|2025-01-03 10:35:00|2511.76|2511.26|2513.01|2512.51|2513.51|2513.01|2511.51|2511.01|380
1735900800000|2025-01-03 10:40:00|2513.26|2512.76|2513.51|2513.01|2513.76|2513.26|2512.76|2512.26|474
1735901100000|2025-01-03 10:45:00|2513.63|2513.13|2513.26|2512.76|2513.76|2513.26|2513.01|2512.51|612
1735901400000|2025-01-03 10:50:00|2513.01|2512.51|2511.76|2511.26|2513.38|2512.88|2511.51|2511.01|266
1735901700000|2025-01-03 10:55:00|2511.51|2511.01|2513.01|2512.51|2513.51|2513.01|2511.51|2511.01|190
1735902000000|2025-01-03 11:00:00|2513.38|2512.88|2514.26|2513.76|2514.76|2514.26|2513.38|2512.88|338
1735902300000|2025-01-03 11:05:00|2514.51|2514.01|2513.51|2513.01|2514.51|2514.01|2512.01|2511.51|353
1735902600000|2025-01-03 11:10:00|2513.26|2512.76|2514.76|2514.26|2514.76|2514.26|2513.26|2512.76|221
1735902900000|2025-01-03 11:15:00|2514.26|2513.76|2514.01|2513.51|2514.76|2514.26|2513.76|2513.26|239
1735903200000|2025-01-03 11:20:00|2513.76|2513.26|2515.01|2514.51|2515.01|2514.51|2513.01|2512.51|223
1735903500000|2025-01-03 11:25:00|2514.88|2514.38|2516.01|2515.51|2516.26|2515.76|2514.51|2514.01|310
1735903800000|2025-01-03 11:30:00|2515.88|2515.38|2514.63|2514.13|2516.01|2515.51|2514.26|2513.76|385
1735904100000|2025-01-03 11:35:00|2514.51|2514.01|2515.26|2514.76|2515.88|2515.38|2514.51|2514.01|610
1735904400000|2025-01-03 11:40:00|2515.38|2514.88|2515.26|2514.76|2515.76|2515.26|2514.88|2514.38|212
1735904700000|2025-01-03 11:45:00|2515.13|2514.63|2515.13|2514.63|2516.13|2515.63|2515.01|2514.51|297
1735905000000|2025-01-03 11:50:00|2515.01|2514.51|2515.38|2514.88|2515.76|2515.26|2514.51|2514.01|194
1735905300000|2025-01-03 11:55:00|2515.51|2515.01|2515.26|2514.76|2515.76|2515.26|2514.76|2514.26|219
1735905600000|2025-01-03 12:00:00|2515.13|2514.63|2515.76|2515.26|2516.76|2516.26|2515.01|2514.51|562
1735905900000|2025-01-03 12:05:00|2515.51|2515.01|2515.26|2514.76|2516.26|2515.76|2515.01|2514.51|345
1735906200000|2025-01-03 12:10:00|2515.51|2515.01|2515.01|2514.51|2515.76|2515.26|2514.51|2514.01|259
1735906500000|2025-01-03 12:15:00|2515.26|2514.76|2513.51|2513.01|2515.26|2514.76|2513.38|2512.88|384
1735906800000|2025-01-03 12:20:00|2513.76|2513.26|2516.26|2515.76|2516.51|2516.01|2513.51|2513.01|373
1735907100000|2025-01-03 12:25:00|2516.38|2515.88|2515.51|2515.01|2516.38|2515.88|2515.13|2514.63|232
1735907400000|2025-01-03 12:30:00|2515.63|2515.13|2513.76|2513.26|2515.76|2515.26|2513.76|2513.26|219
1735907700000|2025-01-03 12:35:00|2514.01|2513.51|2514.26|2513.76|2514.76|2514.26|2513.76|2513.26|308
1735908000000|2025-01-03 12:40:00|2514.01|2513.51|2512.76|2512.26|2514.26|2513.76|2512.76|2512.26|347
1735908300000|2025-01-03 12:45:00|2512.51|2512.01|2512.26|2511.76|2512.76|2512.26|2512.01|2511.51|412
1735908600000|2025-01-03 12:50:00|2512.51|2512.01|2514.01|2513.51|2514.26|2513.76|2512.26|2511.76|201
1735908900000|2025-01-03 12:55:00|2513.88|2513.38|2514.01|2513.51|2514.51|2514.01|2513.26|2512.76|201
1735909200000|2025-01-03 13:00:00|2513.88|2513.38|2513.76|2513.26|2514.51|2514.01|2512.76|2512.26|283
1735909500000|2025-01-03 13:05:00|2513.51|2513.01|2514.51|2514.01|2515.26|2514.76|2513.26|2512.76|346
1735909800000|2025-01-03 13:10:00|2514.63|2514.13|2513.76|2513.26|2515.01|2514.51|2513.26|2512.76|316
1735910100000|2025-01-03 13:15:00|2513.63|2513.13|2511.76|2511.26|2514.01|2513.51|2511.51|2511.01|608
1735910400000|2025-01-03 13:20:00|2511.63|2511.13|2511.38|2510.88|2512.26|2511.76|2511.26|2510.76|313
1735910700000|2025-01-03 13:25:00|2511.26|2510.76|2514.01|2513.51|2514.01|2513.51|2510.76|2510.26|431
1735911000000|2025-01-03 13:30:00|2514.13|2513.63|2512.76|2512.26|2514.76|2514.26|2512.76|2512.26|431
1735911300000|2025-01-03 13:35:00|2512.88|2512.38|2512.51|2512.01|2513.38|2512.88|2511.76|2511.26|491
1735911600000|2025-01-03 13:40:00|2512.26|2511.76|2512.88|2512.38|2513.51|2513.01|2512.01|2511.51|242
1735911900000|2025-01-03 13:45:00|2513.01|2512.51|2511.51|2511.01|2513.01|2512.51|2510.76|2510.26|433
1735912200000|2025-01-03 13:50:00|2511.26|2510.76|2512.51|2512.01|2512.51|2512.01|2510.51|2510.01|345
1735912500000|2025-01-03 13:55:00|2512.63|2512.13|2512.76|2512.26|2513.51|2513.01|2512.26|2511.76|256
1735912800000|2025-01-03 14:00:00|2512.63|2512.13|2513.26|2512.76|2513.76|2513.26|2512.51|2512.01|382
1735913100000|2025-01-03 14:05:00|2513.51|2513.01|2514.26|2513.76|2514.76|2514.26|2513.01|2512.51|458
1735913400000|2025-01-03 14:10:00|2514.13|2513.63|2513.38|2512.88|2514.76|2514.26|2513.01|2512.51|395
1735913700000|2025-01-03 14:15:00|2513.26|2512.76|2512.01|2511.51|2514.01|2513.51|2512.01|2511.51|475
1735914000000|2025-01-03 14:20:00|2512.26|2511.76|2512.26|2511.76|2512.26|2511.76|2511.26|2510.76|571
1735914300000|2025-01-03 14:25:00|2512.01|2511.51|2512.51|2512.01|2513.26|2512.76|2512.01|2511.51|547
1735914600000|2025-01-03 14:30:00|2512.26|2511.76|2512.26|2511.76|2513.26|2512.76|2510.51|2510.01|838
1735914900000|2025-01-03 14:35:00|2512.51|2512.01|2513.51|2513.01|2513.76|2513.26|2510.76|2510.26|489
1735915200000|2025-01-03 14:40:00|2513.76|2513.26|2511.26|2510.76|2514.26|2513.76|2511.26|2510.76|550
1735915500000|2025-01-03 14:45:00|2511.01|2510.51|2507.51|2507.01|2511.51|2511.01|2507.01|2506.51|897
1735915800000|2025-01-03 14:50:00|2507.26|2506.76|2507.01|2506.51|2508.26|2507.76|2505.88|2505.38|713
1735916100000|2025-01-03 14:55:00|2507.26|2506.76|2508.51|2508.01|2508.51|2508.01|2506.76|2506.26|538
1735916400000|2025-01-03 15:00:00|2509.13|2508.63|2508.01|2507.51|2509.26|2508.76|2506.51|2506.01|748
1735916700000|2025-01-03 15:05:00|2507.88|2507.38|2510.26|2509.76|2511.26|2510.76|2507.63|2507.13|497
1735917000000|2025-01-03 15:10:00|2510.76|2510.26|2509.76|2509.26|2511.26|2510.76|2508.01|2507.51|602
1735917300000|2025-01-03 15:15:00|2509.88|2509.38|2506.26|2505.76|2510.13|2509.63|2505.26|2504.76|666
1735917600000|2025-01-03 15:20:00|2506.51|2506.01|2507.76|2507.26|2508.26|2507.76|2503.01|2502.51|648
1735917900000|2025-01-03 15:25:00|2507.88|2507.38|2507.76|2507.26|2508.51|2508.01|2506.51|2506.01|388
1735918200000|2025-01-03 15:30:00|2507.51|2507.01|2508.38|2507.88|2509.01|2508.51|2506.26|2505.76|414
1735918500000|2025-01-03 15:35:00|2508.26|2507.76|2508.51|2508.01|2509.76|2509.26|2507.26|2506.76|391
1735918800000|2025-01-03 15:40:00|2508.76|2508.26|2509.76|2509.26|2510.63|2510.13|2508.26|2507.76|488
1735919100000|2025-01-03 15:45:00|2509.51|2509.01|2510.26|2509.76|2511.26|2510.76|2509.51|2509.01|851
1735919400000|2025-01-03 15:50:00|2510.38|2509.88|2508.51|2508.01|2511.01|2510.51|2507.88|2507.38|418
1735919700000|2025-01-03 15:55:00|2508.76|2508.26|2509.26|2508.76|2509.51|2509.01|2508.01|2507.51|404
1735920000000|2025-01-03 16:00:00|2509.76|2509.26|2508.01|2507.51|2509.76|2509.26|2507.51|2507.01|521
1735920300000|2025-01-03 16:05:00|2507.88|2507.38|2506.76|2506.26|2508.51|2508.01|2506.26|2505.76|703
1735920600000|2025-01-03 16:10:00|2507.01|2506.51|2507.51|2507.01|2507.51|2507.01|2505.76|2505.26|614
1735920900000|2025-01-03 16:15:00|2507.26|2506.76|2507.51|2507.01|2507.63|2507.13|2506.51|2506.01|952
1735921200000|2025-01-03 16:20:00|2507.63|2507.13|2509.47|2507.97|2509.47|2508.51|2506.88|2506.38|2034
1735921500000|2025-01-03 16:25:00|2509.46|2507.96|2510.9|2509.4|2510.9|2509.4|2509.46|2507.96|663
1735921800000|2025-01-03 16:30:00|2510.45|2508.95|2510.96|2509.56|2510.96|2509.56|2509.83|2508.43|413
1735922100000|2025-01-03 16:35:00|2511.21|2509.81|2510.83|2509.43|2511.96|2510.56|2510.83|2509.43|72
1735922400000|2025-01-03 16:40:00|2510.96|2509.56|2511.96|2510.56|2511.96|2510.56|2510.96|2509.56|22
1735922700000|2025-01-03 16:45:00|2512.08|2510.68|2513.08|2511.68|2513.08|2511.68|2512.08|2510.68|14
1735923000000|2025-01-03 16:50:00|2512.96|2511.56|2512.21|2510.81|2513.08|2511.68|2512.21|2510.81|9
1735923300000|2025-01-03 16:55:00|2512.33|2510.93|2512.14|2510.64|2512.96|2511.56|2511.96|2510.56|168
1735923600000|2025-01-03 17:00:00|2512.15|2510.65|2512.64|2511.14|2513.08|2511.58|2511.7|2510.2|0
1735923900000|2025-01-03 17:05:00|2512.63|2511.13|2513.07|2511.57|2514.01|2512.51|2512.63|2511.13|0
1735924200000|2025-01-03 17:10:00|2513.06|2511.56|2512.58|2511.08|2514.43|2512.93|2512.57|2511.07|0
1735924500000|2025-01-03 17:15:00|2513.03|2511.53|2512.52|2511.02|2513.54|2512.04|2512.07|2510.57|0
1735924800000|2025-01-03 17:20:00|2512.53|2511.03|2513.02|2511.52|2513.02|2511.52|2512.06|2510.56|0
1735925100000|2025-01-03 17:25:00|2513.01|2511.51|2512.52|2511.02|2513.5|2512|2512.3|2510.8|0
1735925400000|2025-01-03 17:30:00|2512.53|2511.03|2512.99|2511.49|2513|2511.5|2512.04|2510.54|0
1735925700000|2025-01-03 17:35:00|2512.54|2511.04|2512.77|2511.27|2513|2511.5|2512.52|2511.02|0
1735926000000|2025-01-03 17:40:00|2512.99|2511.49|2512.99|2511.49|2513.45|2511.95|2512.53|2511.03|0
1735926300000|2025-01-03 17:45:00|2512.98|2511.48|2512.78|2511.28|2513.01|2511.51|2512.07|2510.57|0
1735926600000|2025-01-03 17:50:00|2512.56|2511.06|2513.02|2511.52|2513.48|2511.98|2512.55|2511.05|0
1735926900000|2025-01-03 17:55:00|2513.01|2511.51|2513.48|2511.98|2513.49|2511.99|2512.78|2511.28|0
1735927200000|2025-01-03 18:00:00|2513.49|2511.99|2513.46|2511.96|2513.5|2512|2512.08|2510.58|0
1735927500000|2025-01-03 18:05:00|2513.45|2511.95|2513.47|2511.97|2513.94|2512.44|2513.01|2511.51|0
1735927800000|2025-01-03 18:10:00|2513.48|2511.98|2513.48|2511.98|2513.94|2512.44|2513.02|2511.52|0
1735928100000|2025-01-03 18:15:00|2513.49|2511.99|2513.96|2512.46|2513.96|2512.46|2513.48|2511.98|0
1735928400000|2025-01-03 18:20:00|2513.97|2512.47|2513.5|2512|2513.98|2512.48|2513.49|2511.99|0
1735928700000|2025-01-03 18:25:00|2513.51|2512.01|2515.38|2513.88|2515.38|2513.88|2513.51|2512.01|0
1735929000000|2025-01-03 18:30:00|2515.37|2513.87|2515.36|2513.86|2515.86|2514.36|2514.89|2513.39|0
1735929300000|2025-01-03 18:35:00|2515.37|2513.87|2515.86|2514.36|2515.87|2514.37|2515.36|2513.86|0
1735929600000|2025-01-03 18:40:00|2515.87|2514.37|2514.5|2513|2515.87|2514.37|2514.5|2513|0
1735929900000|2025-01-03 18:45:00|2514.95|2513.45|2514.95|2513.45|2515.41|2513.91|2514.72|2513.22|0
1735930200000|2025-01-03 18:50:00|2514.94|2513.44|2514.5|2513|2514.95|2513.45|2514.24|2512.74|0
1735930500000|2025-01-03 18:55:00|2514.94|2513.44|2514.45|2512.95|2514.96|2513.46|2514.2|2512.7|0
1735930800000|2025-01-03 19:00:00|2514.44|2512.94|2514.93|2513.43|2514.94|2513.44|2513.98|2512.48|0
1735931100000|2025-01-03 19:05:00|2514.92|2513.42|2515.41|2513.91|2515.41|2513.91|2514.47|2512.97|0
1735931400000|2025-01-03 19:10:00|2515.4|2513.9|2515.86|2514.36|2515.88|2514.38|2515.39|2513.89|0
1735931700000|2025-01-03 19:15:00|2515.87|2514.37|2515.81|2514.31|2515.87|2514.37|2515.32|2513.82|0
1735932000000|2025-01-03 19:20:00|2515.82|2514.32|2514.89|2513.39|2515.82|2514.32|2514.89|2513.39|0
1735932300000|2025-01-03 19:25:00|2514.88|2513.38|2514.91|2513.41|2514.91|2513.41|2514.42|2512.92|0
1735932600000|2025-01-03 19:30:00|2514.9|2513.4|2515.41|2513.91|2515.86|2514.36|2514.9|2513.4|0
1735932900000|2025-01-03 19:35:00|2515.63|2514.13|2515.89|2514.39|2516.34|2514.84|2515.4|2513.9|0
1735933200000|2025-01-03 19:40:00|2515.88|2514.38|2515.41|2513.91|2515.89|2514.39|2515.41|2513.91|0
1735933500000|2025-01-03 19:45:00|2515.4|2513.9|2515.41|2513.91|2515.88|2514.38|2514.95|2513.45|0
1735933800000|2025-01-03 19:50:00|2515.4|2513.9|2514.91|2513.41|2515.41|2513.91|2514.45|2512.95|0
1735934100000|2025-01-03 19:55:00|2514.68|2513.18|2514.45|2512.95|2514.91|2513.41|2514.44|2512.94|0
1735934400000|2025-01-03 20:00:00|2514.44|2512.94|2513.49|2511.99|2514.44|2512.94|2513.48|2511.98|0
1735934700000|2025-01-03 20:05:00|2513.72|2512.22|2514.41|2512.91|2514.44|2512.94|2513.48|2511.98|0
1735935000000|2025-01-03 20:10:00|2513.96|2512.46|2514.43|2512.93|2514.43|2512.93|2513.95|2512.45|0
1735935300000|2025-01-03 20:15:00|2514.42|2512.92|2513.97|2512.47|2514.43|2512.93|2513.97|2512.47|0
1735935600000|2025-01-03 20:20:00|2513.98|2512.48|2513.96|2512.46|2514.43|2512.93|2513.95|2512.45|0
1735935900000|2025-01-03 20:25:00|2513.97|2512.47|2513.98|2512.48|2514.44|2512.94|2513.95|2512.45|0
1735936200000|2025-01-03 20:30:00|2513.97|2512.47|2514.37|2512.87|2514.38|2512.88|2513.01|2511.51|0
1735936500000|2025-01-03 20:35:00|2514.38|2512.88|2514.82|2513.32|2515.3|2513.8|2514.36|2512.86|0
1735936800000|2025-01-03 20:40:00|2514.81|2513.31|2514.8|2513.3|2515.28|2513.78|2514.35|2512.85|0
1735937100000|2025-01-03 20:45:00|2514.35|2512.85|2514.32|2512.82|2515.26|2513.76|2513.85|2512.35|0
1735937400000|2025-01-03 20:50:00|2514.31|2512.81|2513.88|2512.38|2514.35|2512.85|2513.4|2511.9|0
1735937700000|2025-01-03 20:55:00|2513.89|2512.39|2515.26|2513.76|2515.3|2513.8|2513.88|2512.38|0
1735938000000|2025-01-03 21:00:00|2514.59|2513.09|2513.94|2512.44|2514.59|2513.09|2513.47|2511.97|0
1735938300000|2025-01-03 21:05:00|2513.93|2512.43|2514.2|2512.7|2514.34|2512.84|2513.7|2512.2|0
1735938600000|2025-01-03 21:10:00|2514.29|2512.79|2513.73|2512.23|2514.29|2512.79|2513.68|2512.18|0
1735938900000|2025-01-03 21:15:00|2513.72|2512.22|2513.08|2511.58|2513.91|2512.41|2513.08|2511.58|0
1735939200000|2025-01-03 21:20:00|2513.12|2511.62|2513.36|2511.86|2513.45|2511.95|2513.08|2511.58|0
1735939500000|2025-01-03 21:25:00|2513.35|2511.85|2513.36|2511.86|2513.5|2512|2513.22|2511.72|0
1735939800000|2025-01-03 21:30:00|2513.31|2511.81|2513.5|2512|2513.5|2512|2513.08|2511.58|0
1735940100000|2025-01-03 21:35:00|2513.59|2512.09|2513.59|2512.09|2513.73|2512.23|2513.36|2511.86|0
1735940400000|2025-01-03 21:40:00|2513.5|2512|2513.5|2512|2513.68|2512.18|2513.36|2511.86|0
1735940700000|2025-01-03 21:45:00|2513.45|2511.95|2513.36|2511.86|2513.45|2511.95|2512.89|2511.39|0
1735941000000|2025-01-03 21:50:00|2513.35|2511.85|2513.23|2511.73|2513.5|2512|2513.14|2511.64|0
1735941300000|2025-01-03 21:55:00|2513.18|2511.68|2513.46|2511.96|2513.56|2512.06|2513.14|2511.64|0
1735941600000|2025-01-03 22:00:00|2512.98|2511.48|2512.98|2511.48|2512.98|2511.48|2512.98|2511.48|0
1736118000000|2025-01-05 23:00:00|2514.57|2513.07|2514.77|2513.27|2515.1|2513.6|2514.17|2512.67|0
1736118300000|2025-01-05 23:05:00|2514.78|2513.28|2514.43|2512.93|2514.96|2513.46|2514.1|2512.6|0
1736118600000|2025-01-05 23:10:00|2514.38|2512.88|2515.39|2513.89|2515.53|2514.03|2514.34|2512.84|0
1736118900000|2025-01-05 23:15:00|2515.38|2513.88|2514.64|2513.14|2515.57|2514.07|2514.59|2513.09|0
1736119200000|2025-01-05 23:20:00|2514.73|2513.23|2514.59|2513.09|2514.87|2513.37|2514.45|2512.95|0
1736119500000|2025-01-05 23:25:00|2514.6|2513.1|2514.5|2513|2514.97|2513.47|2514.5|2513|0
1736119800000|2025-01-05 23:30:00|2514.55|2513.05|2513.43|2511.93|2514.78|2513.28|2513.43|2511.93|0
1736120100000|2025-01-05 23:35:00|2513.47|2511.97|2514.22|2512.72|2514.27|2512.77|2513.43|2511.93|0
1736120400000|2025-01-05 23:40:00|2514.27|2512.77|2514.73|2513.23|2515.11|2513.61|2514.17|2512.67|0
1736120700000|2025-01-05 23:45:00|2514.74|2513.24|2514.87|2513.37|2515.15|2513.65|2514.5|2513|0
1736121000000|2025-01-05 23:50:00|2514.88|2513.38|2514.78|2513.28|2515.15|2513.65|2514.78|2513.28|0
1736121300000|2025-01-05 23:55:00|2514.73|2513.23|2514.87|2513.37|2514.92|2513.42|2514.41|2512.91|0
1736121600000|2025-01-06 00:00:00|2514.88|2513.38|2515.15|2513.65|2515.48|2513.98|2514.88|2513.38|0
1736121900000|2025-01-06 00:05:00|2515.16|2513.66|2515.34|2513.84|2515.57|2514.07|2515.15|2513.65|0
1736122200000|2025-01-06 00:10:00|2515.39|2513.89|2514.57|2513.07|2515.39|2513.89|2513.94|2512.44|0
1736122500000|2025-01-06 00:15:00|2514.58|2513.08|2515.31|2513.81|2515.33|2513.83|2513.54|2512.04|0
1736122800000|2025-01-06 00:20:00|2515.32|2513.82|2515.77|2514.27|2516.21|2514.71|2514.85|2513.35|0
1736123100000|2025-01-06 00:25:00|2515.76|2514.26|2515.98|2514.48|2516.21|2514.71|2515.74|2514.24|0
1736123400000|2025-01-06 00:30:00|2515.75|2514.25|2514.62|2513.12|2516.21|2514.71|2514.39|2512.89|0
1736123700000|2025-01-06 00:35:00|2514.39|2512.89|2513.93|2512.43|2514.4|2512.9|2513.48|2511.98|0
1736124000000|2025-01-06 00:40:00|2513.92|2512.42|2513.7|2512.2|2514.37|2512.87|2513.03|2511.53|0
1736124300000|2025-01-06 00:45:00|2513.69|2512.19|2514.84|2513.34|2515.29|2513.79|2513.69|2512.19|0
1736124600000|2025-01-06 00:50:00|2515.07|2513.57|2514.63|2513.13|2515.08|2513.58|2514.39|2512.89|0
1736124900000|2025-01-06 00:55:00|2514.85|2513.35|2514.63|2513.13|2514.86|2513.36|2513.94|2512.44|0
1736125200000|2025-01-06 01:00:00|2514.4|2512.9|2514.41|2512.91|2514.41|2512.91|2513.05|2511.55|0
1736125500000|2025-01-06 01:05:00|2514.42|2512.92|2514.16|2512.66|2514.42|2512.92|2513.93|2512.43|0
1736125800000|2025-01-06 01:10:00|2514.38|2512.88|2515.3|2513.8|2515.31|2513.81|2514.16|2512.66|0
1736126100000|2025-01-06 01:15:00|2514.85|2513.35|2514.86|2513.36|2515.77|2514.27|2514.85|2513.35|0
1736126400000|2025-01-06 01:20:00|2514.85|2513.35|2515.29|2513.79|2515.3|2513.8|2514.39|2512.89|0
1736126700000|2025-01-06 01:25:00|2514.84|2513.34|2514.73|2513.23|2515.07|2513.57|2514.5|2513|0
1736127000000|2025-01-06 01:30:00|2514.95|2513.45|2515.18|2513.68|2515.64|2514.14|2514.73|2513.23|0
1736127300000|2025-01-06 01:35:00|2515.17|2513.67|2515.16|2513.66|2515.17|2513.67|2514.7|2513.2|0
1736127600000|2025-01-06 01:40:00|2515.39|2513.89|2515.16|2513.66|2515.61|2514.11|2515.15|2513.65|0
1736127900000|2025-01-06 01:45:00|2515.17|2513.67|2515.15|2513.65|2516.07|2514.57|2515.15|2513.65|0
1736128200000|2025-01-06 01:50:00|2515.14|2513.64|2515.16|2513.66|2515.61|2514.11|2515.14|2513.64|0
1736128500000|2025-01-06 01:55:00|2515.17|2513.67|2515.62|2514.12|2516.07|2514.57|2515.16|2513.66|0
1736128800000|2025-01-06 02:00:00|2515.4|2513.9|2514.69|2513.19|2515.4|2513.9|2514.68|2513.18|0
1736129100000|2025-01-06 02:05:00|2514.7|2513.2|2515.61|2514.11|2516.07|2514.57|2514.69|2513.19|0
1736129400000|2025-01-06 02:10:00|2515.63|2514.13|2516.56|2515.06|2516.57|2515.07|2515.63|2514.13|0
1736129700000|2025-01-06 02:15:00|2516.57|2515.07|2516.58|2515.08|2516.58|2515.08|2516.56|2515.06|0
1736130000000|2025-01-06 02:20:00|2516.57|2515.07|2516.57|2515.07|2516.8|2515.3|2516.12|2514.62|0
1736130300000|2025-01-06 02:25:00|2516.56|2515.06|2515.64|2514.14|2516.56|2515.06|2515.19|2513.69|0
1736130600000|2025-01-06 02:30:00|2515.63|2514.13|2516.09|2514.59|2516.32|2514.82|2515.18|2513.68|0
1736130900000|2025-01-06 02:35:00|2515.86|2514.36|2516.55|2515.05|2516.55|2515.05|2515.86|2514.36|0
1736131200000|2025-01-06 02:40:00|2516.32|2514.82|2516.08|2514.58|2516.56|2515.06|2516.08|2514.58|0
1736131500000|2025-01-06 02:45:00|2516.09|2514.59|2517|2515.5|2517|2515.5|2516.09|2514.59|0
1736131800000|2025-01-06 02:50:00|2516.77|2515.27|2517.01|2515.51|2517.46|2515.96|2516.55|2515.05|0
1736132100000|2025-01-06 02:55:00|2516.78|2515.28|2517.16|2515.66|2517.46|2515.96|2516.78|2515.28|0
1736132400000|2025-01-06 03:00:00|2517.39|2515.89|2517.83|2516.33|2517.84|2516.34|2517.16|2515.66|0
1736132700000|2025-01-06 03:05:00|2518.06|2516.56|2517.82|2516.32|2518.28|2516.78|2517.82|2516.32|0
1736133000000|2025-01-06 03:10:00|2517.83|2516.33|2518.73|2517.23|2518.73|2517.23|2517.83|2516.33|0
1736133300000|2025-01-06 03:15:00|2518.5|2517|2518.28|2516.78|2518.73|2517.23|2518.27|2516.77|0
1736133600000|2025-01-06 03:20:00|2518.5|2517|2518.71|2517.21|2518.95|2517.45|2518.28|2516.78|0
1736133900000|2025-01-06 03:25:00|2518.26|2516.76|2518.49|2516.99|2518.71|2517.21|2518.26|2516.76|0
1736134200000|2025-01-06 03:30:00|2518.71|2517.21|2518.28|2516.78|2518.73|2517.23|2518.26|2516.76|0
1736134500000|2025-01-06 03:35:00|2518.29|2516.79|2518.74|2517.24|2518.74|2517.24|2518.28|2516.78|0
1736134800000|2025-01-06 03:40:00|2518.73|2517.23|2518.5|2517|2518.73|2517.23|2518.27|2516.77|0
1736135100000|2025-01-06 03:45:00|2518.28|2516.78|2518.05|2516.55|2518.28|2516.78|2517.82|2516.32|0
1736135400000|2025-01-06 03:50:00|2518.27|2516.77|2518.27|2516.77|2518.72|2517.22|2518.27|2516.77|0
1736135700000|2025-01-06 03:55:00|2518.26|2516.76|2518.27|2516.77|2518.27|2516.77|2518.04|2516.54|0
1736136000000|2025-01-06 04:00:00|2518.49|2516.99|2518.26|2516.76|2518.72|2517.22|2518.26|2516.76|0
1736136300000|2025-01-06 04:05:00|2518.27|2516.77|2517.83|2516.33|2518.27|2516.77|2517.82|2516.32|0
1736136600000|2025-01-06 04:10:00|2517.82|2516.32|2517.38|2515.88|2517.83|2516.33|2517.38|2515.88|0
1736136900000|2025-01-06 04:15:00|2517.37|2515.87|2517.39|2515.89|2517.83|2516.33|2517.37|2515.87|0
1736137200000|2025-01-06 04:20:00|2517.38|2515.88|2518.74|2517.24|2518.74|2517.24|2517.38|2515.88|0
1736137500000|2025-01-06 04:25:00|2518.97|2517.47|2519.62|2518.12|2519.62|2518.12|2518.74|2517.24|0
1736137800000|2025-01-06 04:30:00|2519.63|2518.13|2520.08|2518.58|2520.09|2518.59|2519.62|2518.12|0
1736138100000|2025-01-06 04:35:00|2520.09|2518.59|2520.09|2518.59|2520.09|2518.59|2520.09|2518.59|0
1736138400000|2025-01-06 04:40:00|2520.08|2518.58|2519.64|2518.14|2520.08|2518.58|2519.19|2517.69|0
1736138700000|2025-01-06 04:45:00|2520.08|2518.58|2520.08|2518.58|2520.09|2518.59|2520.08|2518.58|0
1736139000000|2025-01-06 04:50:00|2519.63|2518.13|2519.63|2518.13|2519.63|2518.13|2519.62|2518.12|0
1736139300000|2025-01-06 04:55:00|2520.08|2518.58|2520.53|2519.03|2520.53|2519.03|2520.08|2518.58|0
1736139600000|2025-01-06 05:00:00|2520.54|2519.04|2520.36|2518.86|2520.76|2519.26|2519.93|2518.43|0
1736139900000|2025-01-06 05:05:00|2520.37|2518.87|2520.83|2519.33|2520.83|2519.33|2520.36|2518.86|0
1736140200000|2025-01-06 05:10:00|2520.82|2519.32|2521.27|2519.77|2521.27|2519.77|2520.81|2519.31|0
1736140500000|2025-01-06 05:15:00|2521.26|2519.76|2520.36|2518.86|2521.27|2519.77|2519.92|2518.42|0
1736140800000|2025-01-06 05:20:00|2520.37|2518.87|2520.84|2519.34|2520.85|2519.35|2520.36|2518.86|0
1736141100000|2025-01-06 05:25:00|2520.85|2519.35|2520.85|2519.35|2520.85|2519.35|2520.4|2518.9|0
1736141400000|2025-01-06 05:30:00|2520.86|2519.36|2521.55|2520.05|2521.78|2520.28|2520.85|2519.35|0
1736141700000|2025-01-06 05:35:00|2521.77|2520.27|2521.32|2519.82|2521.77|2520.27|2521.31|2519.81|0
1736142000000|2025-01-06 05:40:00|2521.31|2519.81|2521.3|2519.8|2521.77|2520.27|2521.3|2519.8|0
1736142300000|2025-01-06 05:45:00|2520.85|2519.35|2521.3|2519.8|2521.3|2519.8|2520.84|2519.34|0
1736142600000|2025-01-06 05:50:00|2521.75|2520.25|2522.21|2520.71|2522.21|2520.71|2521.53|2520.03|0
1736142900000|2025-01-06 05:55:00|2522.22|2520.72|2522.21|2520.71|2522.22|2520.72|2522.21|2520.71|0
1736143200000|2025-01-06 06:00:00|2522.66|2521.16|2522.67|2521.17|2523.12|2521.62|2522.66|2521.16|0
1736143500000|2025-01-06 06:05:00|2523.12|2521.62|2522.21|2520.71|2523.12|2521.62|2522.21|2520.71|0
1736143800000|2025-01-06 06:10:00|2522.2|2520.7|2522.44|2520.94|2522.67|2521.17|2522.2|2520.7|0
1736144100000|2025-01-06 06:15:00|2522.66|2521.16|2523.12|2521.62|2523.12|2521.62|2522.66|2521.16|0
1736144400000|2025-01-06 06:20:00|2523.11|2521.61|2523.13|2521.63|2523.13|2521.63|2522.89|2521.39|0
1736144700000|2025-01-06 06:25:00|2523.58|2522.08|2523.56|2522.06|2523.58|2522.08|2522.89|2521.39|0
1736145000000|2025-01-06 06:30:00|2523.79|2522.29|2524.03|2522.53|2524.03|2522.53|2523.57|2522.07|0
1736145300000|2025-01-06 06:35:00|2524.04|2522.54|2524.04|2522.54|2524.49|2522.99|2524.03|2522.53|0
1736145600000|2025-01-06 06:40:00|2524.03|2522.53|2524.28|2522.78|2524.49|2522.99|2523.58|2522.08|0
1736145900000|2025-01-06 06:45:00|2524.29|2522.79|2523.39|2521.89|2524.3|2522.8|2523.39|2521.89|0
1736146200000|2025-01-06 06:50:00|2523.4|2521.9|2522.5|2521|2523.4|2521.9|2522.04|2520.54|0
1736146500000|2025-01-06 06:55:00|2522.49|2520.99|2522.51|2521.01|2522.96|2521.46|2522.49|2520.99|0
1736146800000|2025-01-06 07:00:00|2521.61|2520.11|2521.16|2519.66|2523.41|2521.91|2520.71|2519.21|0
1736147100000|2025-01-06 07:05:00|2521.17|2519.67|2518.93|2517.43|2521.61|2520.11|2518.9|2517.4|0
1736147400000|2025-01-06 07:10:00|2518.94|2517.44|2519.22|2517.72|2519.41|2517.91|2518.04|2516.54|0
1736147700000|2025-01-06 07:15:00|2519.44|2517.94|2519.44|2517.94|2519.89|2518.39|2518.76|2517.26|0
1736148000000|2025-01-06 07:20:00|2519.43|2517.93|2521.69|2520.19|2522.59|2521.09|2519.43|2517.93|0
1736148300000|2025-01-06 07:25:00|2522.14|2520.64|2522.61|2521.11|2523.06|2521.56|2521.7|2520.2|0
1736148600000|2025-01-06 07:30:00|2522.83|2521.33|2522.85|2521.35|2523.06|2521.56|2522.15|2520.65|0
1736148900000|2025-01-06 07:35:00|2523.07|2521.57|2522.9|2521.4|2524.87|2523.37|2522.45|2520.95|0
1736149200000|2025-01-06 07:40:00|2523.35|2521.85|2524.24|2522.74|2524.69|2523.19|2522.9|2521.4|0
1736149500000|2025-01-06 07:45:00|2523.8|2522.3|2524.24|2522.74|2525.14|2523.64|2523.34|2521.84|0
1736149800000|2025-01-06 07:50:00|2524.69|2523.19|2524.68|2523.18|2525.58|2524.08|2523.78|2522.28|0
1736150100000|2025-01-06 07:55:00|2524.91|2523.41|2523.76|2522.26|2525.13|2523.63|2523.76|2522.26|0
1736150400000|2025-01-06 08:00:00|2525.1|2523.6|2526.03|2524.53|2526.04|2524.54|2522.41|2520.91|0
1736150700000|2025-01-06 08:05:00|2526.48|2524.98|2528.23|2526.73|2528.24|2526.74|2525.56|2524.06|0
1736151000000|2025-01-06 08:10:00|2528.24|2526.74|2529.05|2527.55|2529.09|2527.59|2527.25|2525.75|0
1736151300000|2025-01-06 08:15:00|2529.07|2527.57|2523.14|2521.64|2529.52|2528.02|2522.69|2521.19|0
1736151600000|2025-01-06 08:20:00|2523.59|2522.09|2520.95|2519.45|2524.51|2523.01|2520.93|2519.43|0
1736151900000|2025-01-06 08:25:00|2521.4|2519.9|2522.31|2520.81|2522.31|2520.81|2519.57|2518.07|0
1736152200000|2025-01-06 08:30:00|2521.86|2520.36|2522.76|2521.26|2523.66|2522.16|2521.42|2519.92|0
1736152500000|2025-01-06 08:35:00|2522.77|2521.27|2521.43|2519.93|2523.22|2521.72|2520.98|2519.48|0
1736152800000|2025-01-06 08:40:00|2521.88|2520.38|2523.68|2522.18|2523.68|2522.18|2521.43|2519.93|0
1736153100000|2025-01-06 08:45:00|2523.67|2522.17|2525.53|2524.03|2526.85|2525.35|2523.24|2521.74|0
1736153400000|2025-01-06 08:50:00|2525.54|2524.04|2528.52|2527.02|2528.68|2527.18|2525.54|2524.04|0
1736153700000|2025-01-06 08:55:00|2528.54|2527.04|2528.54|2527.04|2528.99|2527.49|2527.65|2526.15|0
1736154000000|2025-01-06 09:00:00|2528.99|2527.49|2530.2|2528.7|2531.7|2530.2|2528.99|2527.49|0
1736154300000|2025-01-06 09:05:00|2529.76|2528.26|2529.32|2527.82|2529.76|2528.26|2528.4|2526.9|0
1736154600000|2025-01-06 09:10:00|2529.76|2528.26|2530.49|2528.99|2531.12|2529.62|2529.76|2528.26|0
1736154900000|2025-01-06 09:15:00|2530.04|2528.54|2530.05|2528.55|2530.51|2529.01|2529.13|2527.63|0
1736155200000|2025-01-06 09:20:00|2530.04|2528.54|2529.64|2528.14|2532.32|2530.82|2529.61|2528.11|0
1736155500000|2025-01-06 09:25:00|2529.63|2528.13|2528.66|2527.16|2529.63|2528.13|2527.82|2526.32|0
1736155800000|2025-01-06 09:30:00|2528.67|2527.17|2527.79|2526.29|2529.6|2528.1|2527.79|2526.29|0
1736156100000|2025-01-06 09:35:00|2528.24|2526.74|2529.12|2527.62|2530.04|2528.54|2527.77|2526.27|0
1736156400000|2025-01-06 09:40:00|2529.57|2528.07|2527.35|2525.85|2529.57|2528.07|2527.34|2525.84|0
1736156700000|2025-01-06 09:45:00|2527.36|2525.86|2527.38|2525.88|2528.27|2526.77|2526.92|2525.42|0
1736157000000|2025-01-06 09:50:00|2527.83|2526.33|2527.84|2526.34|2527.84|2526.34|2526.93|2525.43|0
1736157300000|2025-01-06 09:55:00|2527.39|2525.89|2527.39|2525.89|2528.31|2526.81|2526.49|2524.99|0
1736157600000|2025-01-06 10:00:00|2526.95|2525.45|2524.23|2522.73|2526.95|2525.45|2523.77|2522.27|0
1736157900000|2025-01-06 10:05:00|2524.68|2523.18|2524.27|2522.77|2524.7|2523.2|2523.82|2522.32|0
1736158200000|2025-01-06 10:10:00|2523.82|2522.32|2522.93|2521.43|2524.04|2522.54|2522.01|2520.51|0
1736158500000|2025-01-06 10:15:00|2522.92|2521.42|2524.75|2523.25|2524.76|2523.26|2522.47|2520.97|0
1736158800000|2025-01-06 10:20:00|2525.2|2523.7|2525.66|2524.16|2525.67|2524.17|2523.85|2522.35|0
1736159100000|2025-01-06 10:25:00|2525.65|2524.15|2525.19|2523.69|2525.66|2524.16|2524.3|2522.8|0
1736159400000|2025-01-06 10:30:00|2525.18|2523.68|2525.62|2524.12|2525.62|2524.12|2523.82|2522.32|0
1736159700000|2025-01-06 10:35:00|2525.63|2524.13|2526.98|2525.48|2526.99|2525.49|2525.6|2524.1|0
1736160000000|2025-01-06 10:40:00|2526.99|2525.49|2526.56|2525.06|2527.03|2525.53|2526.53|2525.03|0
1736160300000|2025-01-06 10:45:00|2526.55|2525.05|2525.63|2524.13|2527|2525.5|2525.6|2524.1|0
1736160600000|2025-01-06 10:50:00|2525.64|2524.14|2524.25|2522.75|2525.64|2524.14|2523.8|2522.3|0
1736160900000|2025-01-06 10:55:00|2524.26|2522.76|2524.25|2522.75|2524.26|2522.76|2523.79|2522.29|0
1736161200000|2025-01-06 11:00:00|2524.26|2522.76|2524.22|2522.72|2525.6|2524.1|2521.93|2520.43|0
1736161500000|2025-01-06 11:05:00|2524.23|2522.73|2529.23|2527.73|2529.25|2527.75|2524.23|2522.73|0
1736161800000|2025-01-06 11:10:00|2529.22|2527.72|2534.53|2533.03|2534.61|2533.11|2529.22|2527.72|0
1736162100000|2025-01-06 11:15:00|2534.98|2533.48|2542.7|2541.2|2542.72|2541.22|2534.98|2533.48|0
1736162400000|2025-01-06 11:20:00|2543.15|2541.65|2545.08|2543.58|2545.08|2543.58|2540.57|2539.07|0
1736162700000|2025-01-06 11:25:00|2545.09|2543.59|2547.66|2546.16|2548.22|2546.72|2544.19|2542.69|0
1736163000000|2025-01-06 11:30:00|2547.65|2546.15|2546.48|2544.98|2549.86|2548.36|2546.02|2544.52|0
1736163300000|2025-01-06 11:35:00|2546.03|2544.53|2545.54|2544.04|2547.86|2546.36|2545.54|2544.04|0
1736163600000|2025-01-06 11:40:00|2545.99|2544.49|2548.86|2547.36|2549.34|2547.84|2545.54|2544.04|0
1736163900000|2025-01-06 11:45:00|2548.85|2547.35|2549.2|2547.7|2550.66|2549.16|2548.85|2547.35|0
1736164200000|2025-01-06 11:50:00|2548.75|2547.25|2552.67|2551.17|2553.12|2551.62|2547.81|2546.31|0
1736164500000|2025-01-06 11:55:00|2552.68|2551.18|2552.17|2550.67|2552.68|2551.18|2550.88|2549.38|0
1736164800000|2025-01-06 12:00:00|2551.73|2550.23|2551.63|2550.13|2552.63|2551.13|2549.82|2548.32|0
1736165100000|2025-01-06 12:05:00|2551.4|2549.9|2552.8|2551.3|2553.25|2551.75|2551.16|2549.66|0
1736165400000|2025-01-06 12:10:00|2553.25|2551.75|2554.82|2553.32|2554.82|2553.32|2552.34|2550.84|0
1736165700000|2025-01-06 12:15:00|2555.26|2553.76|2555.28|2553.78|2555.29|2553.79|2554.37|2552.87|0
1736166000000|2025-01-06 12:20:00|2555.73|2554.23|2557.05|2555.55|2557.06|2555.56|2554.79|2553.29|0
1736166300000|2025-01-06 12:25:00|2557.06|2555.56|2555.2|2553.7|2557.48|2555.98|2554.74|2553.24|0
1736166600000|2025-01-06 12:30:00|2555.65|2554.15|2552.49|2550.99|2556.1|2554.6|2551.15|2549.65|0
1736166900000|2025-01-06 12:35:00|2552.48|2550.98|2552.86|2551.36|2552.86|2551.36|2551.49|2549.99|0
1736167200000|2025-01-06 12:40:00|2552.85|2551.35|2552.43|2550.93|2553.31|2551.81|2551.52|2550.02|0
1736167500000|2025-01-06 12:45:00|2552.44|2550.94|2551.11|2549.61|2552.48|2550.98|2551.1|2549.6|0
1736167800000|2025-01-06 12:50:00|2551.1|2549.6|2549.27|2547.77|2551.56|2550.06|2548.81|2547.31|0
1736168100000|2025-01-06 12:55:00|2549.26|2547.76|2549.24|2547.74|2550.59|2549.09|2548.34|2546.84|0
1736168400000|2025-01-06 13:00:00|2549.25|2547.75|2547.94|2546.44|2549.25|2547.75|2547.47|2545.97|0
1736168700000|2025-01-06 13:05:00|2547.93|2546.43|2545.82|2544.32|2547.94|2546.44|2545.82|2544.32|0
1736169000000|2025-01-06 13:10:00|2545.81|2544.31|2542.22|2540.72|2545.81|2544.31|2542.19|2540.69|0
1736169300000|2025-01-06 13:15:00|2541.77|2540.27|2542.87|2541.37|2542.88|2541.38|2540.43|2538.93|0
1736169600000|2025-01-06 13:20:00|2543.32|2541.82|2544.67|2543.17|2544.67|2543.17|2541.97|2540.47|0
1736169900000|2025-01-06 13:25:00|2544.22|2542.72|2545.44|2543.94|2546.1|2544.6|2544.21|2542.71|0
1736170200000|2025-01-06 13:30:00|2545.45|2543.95|2544.33|2542.83|2546.13|2544.63|2543.88|2542.38|0
1736170500000|2025-01-06 13:35:00|2543.88|2542.38|2545.21|2543.71|2545.68|2544.18|2543.88|2542.38|0
1736170800000|2025-01-06 13:40:00|2545.66|2544.16|2547.9|2546.4|2547.9|2546.4|2545.44|2543.94|0
1736171100000|2025-01-06 13:45:00|2548.35|2546.85|2548.37|2546.87|2548.81|2547.31|2547.46|2545.96|0
1736171400000|2025-01-06 13:50:00|2548.36|2546.86|2549.33|2547.83|2549.78|2548.28|2547.92|2546.42|0
1736171700000|2025-01-06 13:55:00|2549.34|2547.84|2547.81|2546.31|2549.78|2548.28|2547.33|2545.83|0
1736172000000|2025-01-06 14:00:00|2548.26|2546.76|2547.76|2546.26|2549.15|2547.65|2547.36|2545.86|0
1736172300000|2025-01-06 14:05:00|2547.75|2546.25|2547.23|2545.73|2547.76|2546.26|2546.83|2545.33|0
1736172600000|2025-01-06 14:10:00|2547.68|2546.18|2545.88|2544.38|2547.68|2546.18|2545.86|2544.36|0
1736172900000|2025-01-06 14:15:00|2545.87|2544.37|2529.9|2528.4|2545.88|2544.38|2528.07|2526.57|0
1736173200000|2025-01-06 14:20:00|2529.89|2528.39|2531.75|2530.25|2532.23|2530.73|2528.54|2527.04|0
1736173500000|2025-01-06 14:25:00|2531.76|2530.26|2537.37|2535.87|2538.05|2536.55|2531.31|2529.81|0
1736173800000|2025-01-06 14:30:00|2537.38|2535.88|2537.46|2535.96|2537.51|2536.01|2535.16|2533.66|0
1736174100000|2025-01-06 14:35:00|2537.47|2535.97|2536.01|2534.51|2537.48|2535.98|2534.62|2533.12|0
1736174400000|2025-01-06 14:40:00|2536.02|2534.52|2538.86|2537.36|2539.74|2538.24|2534.67|2533.17|0
1736174700000|2025-01-06 14:45:00|2538.87|2537.37|2543.04|2541.54|2543.49|2541.99|2538.87|2537.37|0
1736175000000|2025-01-06 14:50:00|2543.05|2541.55|2543.89|2542.39|2544.39|2542.89|2542.08|2540.58|0
1736175300000|2025-01-06 14:55:00|2543.88|2542.38|2545.67|2544.17|2546.56|2545.06|2542.97|2541.47|0
1736175600000|2025-01-06 15:00:00|2545.66|2544.16|2546.57|2545.07|2546.58|2545.08|2544.31|2542.81|0
1736175900000|2025-01-06 15:05:00|2546.58|2545.08|2548.26|2546.76|2548.36|2546.86|2546.57|2545.07|0
1736176200000|2025-01-06 15:10:00|2548.27|2546.77|2545.88|2544.38|2548.73|2547.23|2544.02|2542.52|0
1736176500000|2025-01-06 15:15:00|2545.89|2544.39|2547.1|2545.6|2548|2546.5|2543.11|2541.61|0
1736176800000|2025-01-06 15:20:00|2547.11|2545.61|2548.48|2546.98|2549.41|2547.91|2546.19|2544.69|0
1736177100000|2025-01-06 15:25:00|2548.43|2546.93|2550.16|2548.66|2550.22|2548.72|2547.92|2546.42|0
1736177400000|2025-01-06 15:30:00|2550.17|2548.67|2550.99|2549.49|2551.91|2550.41|2549.19|2547.69|0
1736177700000|2025-01-06 15:35:00|2551.44|2549.94|2549.98|2548.48|2551.44|2549.94|2548.62|2547.12|0
1736178000000|2025-01-06 15:40:00|2550.43|2548.93|2551.24|2549.74|2552.14|2550.64|2549.98|2548.48|0
1736178300000|2025-01-06 15:45:00|2550.79|2549.29|2552.15|2550.65|2553.99|2552.49|2550.79|2549.29|0
1736178600000|2025-01-06 15:50:00|2552.16|2550.66|2554.86|2553.36|2554.9|2553.4|2552.13|2550.63|0
1736178900000|2025-01-06 15:55:00|2554.41|2552.91|2555.5|2554|2556.18|2554.68|2554.4|2552.9|0
1736179200000|2025-01-06 16:00:00|2555.95|2554.45|2555.51|2554.01|2556.43|2554.93|2553.7|2552.2|0
1736179500000|2025-01-06 16:05:00|2555.52|2554.02|2554.62|2553.12|2556.42|2554.92|2554.15|2552.65|0
1736179800000|2025-01-06 16:10:00|2555.07|2553.57|2556.35|2554.85|2556.41|2554.91|2555.07|2553.57|0
1736180100000|2025-01-06 16:15:00|2556.36|2554.86|2557.71|2556.21|2557.71|2556.21|2555|2553.5|0
1736180400000|2025-01-06 16:20:00|2557.72|2556.22|2557.04|2555.54|2559.01|2557.51|2557.03|2555.53|0
1736180700000|2025-01-06 16:25:00|2556.6|2555.1|2558.87|2557.37|2559.31|2557.81|2556.57|2555.07|0
1736181000000|2025-01-06 16:30:00|2559.31|2557.81|2559.39|2557.89|2561.21|2559.71|2558.86|2557.36|0
1736181300000|2025-01-06 16:35:00|2559.38|2557.88|2562.09|2560.59|2562.09|2560.59|2559.38|2557.88|0
1736181600000|2025-01-06 16:40:00|2562.54|2561.04|2560.15|2558.65|2562.54|2561.04|2560.15|2558.65|0
1736181900000|2025-01-06 16:45:00|2560.16|2558.66|2559.25|2557.75|2560.16|2558.66|2558.78|2557.28|0
1736182200000|2025-01-06 16:50:00|2559.24|2557.74|2559.26|2557.76|2559.71|2558.21|2558.8|2557.3|0
1736182500000|2025-01-06 16:55:00|2558.81|2557.31|2560.13|2558.63|2560.16|2558.66|2558.81|2557.31|0
1736182800000|2025-01-06 17:00:00|2559.68|2558.18|2558.57|2557.07|2559.68|2558.18|2558.11|2556.61|0
1736183100000|2025-01-06 17:05:00|2558.12|2556.62|2557.68|2556.18|2558.57|2557.07|2557.23|2555.73|0
1736183400000|2025-01-06 17:10:00|2557.67|2556.17|2557.63|2556.13|2558.1|2556.6|2556.76|2555.26|0
1736183700000|2025-01-06 17:15:00|2557.62|2556.12|2558.06|2556.56|2558.99|2557.49|2557.6|2556.1|0
1736184000000|2025-01-06 17:20:00|2558.07|2556.57|2557.58|2556.08|2558.07|2556.57|2557.16|2555.66|0
1736184300000|2025-01-06 17:25:00|2557.57|2556.07|2557.56|2556.06|2558.04|2556.54|2557.09|2555.59|0
1736184600000|2025-01-06 17:30:00|2557.55|2556.05|2556.69|2555.19|2557.58|2556.08|2556.19|2554.69|0
1736184900000|2025-01-06 17:35:00|2556.7|2555.2|2555.74|2554.24|2557.14|2555.64|2555.28|2553.78|0
1736185200000|2025-01-06 17:40:00|2555.29|2553.79|2554.83|2553.33|2555.78|2554.28|2553.91|2552.41|0
1736185500000|2025-01-06 17:45:00|2554.61|2553.11|2554.37|2552.87|2554.85|2553.35|2553.91|2552.41|0
1736185800000|2025-01-06 17:50:00|2554.38|2552.88|2554.38|2552.88|2554.85|2553.35|2553.43|2551.93|0
1736186100000|2025-01-06 17:55:00|2553.93|2552.43|2554.81|2553.31|2554.83|2553.33|2553.44|2551.94|0
1736186400000|2025-01-06 18:00:00|2554.36|2552.86|2553.43|2551.93|2554.81|2553.31|2551.55|2550.05|0
1736186700000|2025-01-06 18:05:00|2553.42|2551.92|2552.96|2551.46|2553.89|2552.39|2552.49|2550.99|0
1736187000000|2025-01-06 18:10:00|2552.97|2551.47|2553|2551.5|2553.45|2551.95|2552.5|2551|0
1736187300000|2025-01-06 18:15:00|2552.99|2551.49|2553.87|2552.37|2553.88|2552.38|2552.04|2550.54|0
1736187600000|2025-01-06 18:20:00|2553.86|2552.36|2552.96|2551.46|2553.89|2552.39|2552.95|2551.45|0
1736187900000|2025-01-06 18:25:00|2552.95|2551.45|2552.46|2550.96|2553.43|2551.93|2551.55|2550.05|0
1736188200000|2025-01-06 18:30:00|2552.45|2550.95|2551.96|2550.46|2553.36|2551.86|2551.49|2549.99|0
1736188500000|2025-01-06 18:35:00|2551.97|2550.47|2552.4|2550.9|2552.43|2550.93|2551.47|2549.97|0
1736188800000|2025-01-06 18:40:00|2552.41|2550.91|2551.45|2549.95|2552.86|2551.36|2551.43|2549.93|0
1736189100000|2025-01-06 18:45:00|2551.46|2549.96|2549.13|2547.63|2551.47|2549.97|2549.11|2547.61|0
1736189400000|2025-01-06 18:50:00|2549.35|2547.85|2550.53|2549.03|2551|2549.5|2549.13|2547.63|0
1736189700000|2025-01-06 18:55:00|2550.52|2549.02|2549.57|2548.07|2550.99|2549.49|2549.57|2548.07|0
1736190000000|2025-01-06 19:00:00|2549.58|2548.08|2546.85|2545.35|2549.59|2548.09|2546.43|2544.93|0
1736190300000|2025-01-06 19:05:00|2546.86|2545.36|2548.17|2546.67|2548.71|2547.21|2546.86|2545.36|0
1736190600000|2025-01-06 19:10:00|2548.16|2546.66|2547.52|2546.02|2548.42|2546.92|2546.78|2545.28|0
1736190900000|2025-01-06 19:15:00|2547.51|2546.01|2547.98|2546.48|2548.91|2547.41|2546.61|2545.11|0
1736191200000|2025-01-06 19:20:00|2547.97|2546.47|2547.98|2546.48|2548.45|2546.95|2547.52|2546.02|0
1736191500000|2025-01-06 19:25:00|2547.99|2546.49|2547.51|2546.01|2548.45|2546.95|2547.51|2546.01|0
1736191800000|2025-01-06 19:30:00|2547.5|2546|2547.5|2546|2548.43|2546.93|2547.03|2545.53|0
1736192100000|2025-01-06 19:35:00|2547.49|2545.99|2547.58|2546.08|2548.05|2546.55|2546.56|2545.06|0
1736192400000|2025-01-06 19:40:00|2547.59|2546.09|2548.49|2546.99|2548.49|2546.99|2547.12|2545.62|0
1736192700000|2025-01-06 19:45:00|2548.5|2547|2548.74|2547.24|2548.97|2547.47|2547.56|2546.06|0
1736193000000|2025-01-06 19:50:00|2548.51|2547.01|2547.13|2545.63|2548.96|2547.46|2547.1|2545.6|0
1736193300000|2025-01-06 19:55:00|2547.36|2545.86|2544.81|2543.31|2547.58|2546.08|2544.8|2543.3|0
1736193600000|2025-01-06 20:00:00|2544.8|2543.3|2545.73|2544.23|2546.19|2544.69|2544.3|2542.8|0
1736193900000|2025-01-06 20:05:00|2545.74|2544.24|2545.26|2543.76|2545.74|2544.24|2544.79|2543.29|0
1736194200000|2025-01-06 20:10:00|2545.27|2543.77|2545.05|2543.55|2545.76|2544.26|2544.36|2542.86|0
1736194500000|2025-01-06 20:15:00|2544.83|2543.33|2544.85|2543.35|2545.74|2544.24|2543.91|2542.41|0
1736194800000|2025-01-06 20:20:00|2544.84|2543.34|2545.84|2544.34|2546.29|2544.79|2543.47|2541.97|0
1736195100000|2025-01-06 20:25:00|2545.83|2544.33|2545.37|2543.87|2545.83|2544.33|2544.91|2543.41|0
1736195400000|2025-01-06 20:30:00|2545.82|2544.32|2544.94|2543.44|2546.33|2544.83|2544.49|2542.99|0
1736195700000|2025-01-06 20:35:00|2544.95|2543.45|2544.91|2543.41|2546.33|2544.83|2544.9|2543.4|0
1736196000000|2025-01-06 20:40:00|2544.9|2543.4|2544.9|2543.4|2545.38|2543.88|2544.44|2542.94|0
1736196300000|2025-01-06 20:45:00|2544.45|2542.95|2543|2541.5|2544.91|2543.41|2542.99|2541.49|0
1736196600000|2025-01-06 20:50:00|2542.98|2541.48|2545.37|2543.87|2545.84|2544.34|2542.98|2541.48|0
1736196900000|2025-01-06 20:55:00|2544.93|2543.43|2546.46|2544.96|2546.88|2545.38|2544.92|2543.42|0
1736197200000|2025-01-06 21:00:00|2546.45|2544.95|2547.47|2545.97|2548.2|2546.7|2546.45|2544.95|0
1736197500000|2025-01-06 21:05:00|2547.48|2545.98|2548.48|2546.98|2548.81|2547.31|2547.48|2545.98|0
1736197800000|2025-01-06 21:10:00|2548.47|2546.97|2548.37|2546.87|2548.53|2547.03|2547.77|2546.27|0
1736198100000|2025-01-06 21:15:00|2548.46|2546.96|2548.23|2546.73|2548.56|2547.06|2548|2546.5|0
1736198400000|2025-01-06 21:20:00|2548.28|2546.78|2548.16|2546.66|2548.34|2546.84|2548|2546.5|0
1736198700000|2025-01-06 21:25:00|2548.11|2546.61|2548.02|2546.52|2548.16|2546.66|2547.93|2546.43|0
1736199000000|2025-01-06 21:30:00|2548.06|2546.56|2548.25|2546.75|2548.39|2546.89|2548.02|2546.52|0
1736199300000|2025-01-06 21:35:00|2548.16|2546.66|2548.18|2546.68|2548.34|2546.84|2548.02|2546.52|0
1736199600000|2025-01-06 21:40:00|2548.09|2546.59|2548.18|2546.68|2548.18|2546.68|2548.09|2546.59|0
1736199900000|2025-01-06 21:45:00|2548.23|2546.73|2548.79|2547.29|2548.88|2547.38|2548|2546.5|0
1736200200000|2025-01-06 21:50:00|2548.88|2547.38|2548.88|2547.38|2548.93|2547.43|2548.79|2547.29|0
1736200500000|2025-01-06 21:55:00|2548.83|2547.33|2548.83|2547.33|2548.97|2547.47|2548.46|2546.96|0
1736200800000|2025-01-06 22:00:00|2548.74|2547.24|2548.6|2547.1|2548.79|2547.29|2548.6|2547.1|0
1736201100000|2025-01-06 22:05:00|2548.69|2547.19|2548.69|2547.19|2548.69|2547.19|2548.65|2547.15|0
1736201400000|2025-01-06 22:10:00|2548.65|2547.15|2548.69|2547.19|2548.69|2547.19|2548.65|2547.15|0
1736201700000|2025-01-06 22:15:00|2548.7|2547.2|2548.79|2547.29|2548.79|2547.29|2548.7|2547.2|0
1736202000000|2025-01-06 22:20:00|2548.74|2547.24|2548.65|2547.15|2548.74|2547.24|2548.6|2547.1|0
1736202600000|2025-01-06 22:30:00|2548.69|2547.19|2548.69|2547.19|2548.69|2547.19|2548.6|2547.1|0
1736203200000|2025-01-06 22:40:00|2548.9|2547.4|2549|2547.5|2549|2547.5|2548.9|2547.4|0
1736203500000|2025-01-06 22:45:00|2548.95|2547.45|2548.95|2547.45|2548.95|2547.45|2548.95|2547.45|0
1736203800000|2025-01-06 22:50:00|2549.04|2547.54|2549|2547.5|2549.04|2547.54|2548.95|2547.45|0
1736204100000|2025-01-06 22:55:00|2548.95|2547.45|2549.04|2547.54|2549.09|2547.59|2548.9|2547.4|0
1736204400000|2025-01-06 23:00:00|2549.05|2547.55|2550.11|2548.61|2550.21|2548.71|2548.86|2547.36|0
1736204700000|2025-01-06 23:05:00|2550.07|2548.57|2549.46|2547.96|2550.11|2548.61|2549.32|2547.82|0
1736205000000|2025-01-06 23:10:00|2549.47|2547.97|2549.55|2548.05|2549.79|2548.29|2549.46|2547.96|0
1736205300000|2025-01-06 23:15:00|2549.46|2547.96|2549.09|2547.59|2549.55|2548.05|2549.09|2547.59|0
1736205600000|2025-01-06 23:20:00|2549|2547.5|2548.86|2547.36|2549|2547.5|2548.53|2547.03|0
1736205900000|2025-01-06 23:25:00|2548.85|2547.35|2548.67|2547.17|2549.14|2547.64|2548.62|2547.12|0
1736206200000|2025-01-06 23:30:00|2548.58|2547.08|2548.76|2547.26|2548.95|2547.45|2548.53|2547.03|0
1736206500000|2025-01-06 23:35:00|2548.77|2547.27|2548.63|2547.13|2548.86|2547.36|2548.3|2546.8|0
1736206800000|2025-01-06 23:40:00|2548.67|2547.17|2548.9|2547.4|2549|2547.5|2548.62|2547.12|0
1736207100000|2025-01-06 23:45:00|2548.86|2547.36|2548.86|2547.36|2549.14|2547.64|2548.53|2547.03|0
1736207400000|2025-01-06 23:50:00|2548.9|2547.4|2548.67|2547.17|2549.09|2547.59|2548.62|2547.12|0
1736207700000|2025-01-06 23:55:00|2548.62|2547.12|2548.34|2546.84|2548.86|2547.36|2548.16|2546.66|0
1736208000000|2025-01-07 00:00:00|2548.21|2546.71|2547.93|2546.43|2548.48|2546.98|2547.93|2546.43|0
1736208300000|2025-01-07 00:05:00|2547.92|2546.42|2547.97|2546.47|2548.11|2546.61|2547.6|2546.1|0
1736208600000|2025-01-07 00:10:00|2548.02|2546.52|2547.31|2545.81|2548.39|2546.89|2547.26|2545.76|0
1736208900000|2025-01-07 00:15:00|2547.36|2545.86|2549.05|2547.55|2549.05|2547.55|2547.36|2545.86|0
1736209200000|2025-01-07 00:20:00|2549.04|2547.54|2548.61|2547.11|2549.06|2547.56|2548.6|2547.1|0
1736209500000|2025-01-07 00:25:00|2548.38|2546.88|2548.15|2546.65|2548.61|2547.11|2548.15|2546.65|0
1736209800000|2025-01-07 00:30:00|2548.16|2546.66|2547.72|2546.22|2548.17|2546.67|2547.72|2546.22|0
1736210100000|2025-01-07 00:35:00|2547.73|2546.23|2548.17|2546.67|2548.18|2546.68|2547.73|2546.23|0
1736210400000|2025-01-07 00:40:00|2548.18|2546.68|2549.74|2548.24|2549.74|2548.24|2548.17|2546.67|0
1736210700000|2025-01-07 00:45:00|2549.96|2548.46|2549.95|2548.45|2550.41|2548.91|2549.73|2548.23|0
1736211000000|2025-01-07 00:50:00|2549.96|2548.46|2549.05|2547.55|2549.96|2548.46|2549.05|2547.55|0
1736211300000|2025-01-07 00:55:00|2549.04|2547.54|2548.58|2547.08|2549.04|2547.54|2548.12|2546.62|0
1736211600000|2025-01-07 01:00:00|2548.36|2546.86|2547.67|2546.17|2548.82|2547.32|2547.21|2545.71|0
1736211900000|2025-01-07 01:05:00|2547.66|2546.16|2547.22|2545.72|2548.12|2546.62|2546.99|2545.49|0
1736212200000|2025-01-07 01:10:00|2547.23|2545.73|2548.12|2546.62|2548.12|2546.62|2547.22|2545.72|0
1736212500000|2025-01-07 01:15:00|2547.89|2546.39|2548.1|2546.6|2548.57|2547.07|2547.43|2545.93|0
1736212800000|2025-01-07 01:20:00|2547.65|2546.15|2548.55|2547.05|2548.78|2547.28|2547.64|2546.14|0
1736213100000|2025-01-07 01:25:00|2548.33|2546.83|2547.64|2546.14|2548.56|2547.06|2547.64|2546.14|0
1736213400000|2025-01-07 01:30:00|2547.65|2546.15|2548.54|2547.04|2548.55|2547.05|2547.19|2545.69|0
1736213700000|2025-01-07 01:35:00|2548.55|2547.05|2549|2547.5|2549|2547.5|2548.54|2547.04|0
1736214000000|2025-01-07 01:40:00|2548.99|2547.49|2548.1|2546.6|2549|2547.5|2548.1|2546.6|0
1736214300000|2025-01-07 01:45:00|2548.32|2546.82|2549.45|2547.95|2549.46|2547.96|2548.32|2546.82|0
1736214600000|2025-01-07 01:50:00|2549.46|2547.96|2549.92|2548.42|2549.92|2548.42|2549.46|2547.96|0
1736214900000|2025-01-07 01:55:00|2549.91|2548.41|2549.03|2547.53|2549.93|2548.43|2549.02|2547.52|0
1736215200000|2025-01-07 02:00:00|2549.02|2547.52|2548.59|2547.09|2549.04|2547.54|2548.58|2547.08|0
1736215500000|2025-01-07 02:05:00|2548.57|2547.07|2548.57|2547.07|2548.58|2547.08|2548.57|2547.07|0
1736215800000|2025-01-07 02:10:00|2548.58|2547.08|2549.01|2547.51|2549.02|2547.52|2548.56|2547.06|0
1736216100000|2025-01-07 02:15:00|2549.02|2547.52|2549.47|2547.97|2549.47|2547.97|2548.79|2547.29|0
1736216400000|2025-01-07 02:20:00|2549.7|2548.2|2549.48|2547.98|2549.92|2548.42|2549.47|2547.97|0
1736216700000|2025-01-07 02:25:00|2549.47|2547.97|2549.48|2547.98|2549.48|2547.98|2549.02|2547.52|0
1736217000000|2025-01-07 02:30:00|2549.47|2547.97|2549.02|2547.52|2549.47|2547.97|2548.79|2547.29|0
1736217300000|2025-01-07 02:35:00|2549.01|2547.51|2547.88|2546.38|2549.02|2547.52|2547.88|2546.38|0
1736217600000|2025-01-07 02:40:00|2547.65|2546.15|2547.19|2545.69|2547.66|2546.16|2546.74|2545.24|0
1736217900000|2025-01-07 02:45:00|2547.2|2545.7|2546.74|2545.24|2547.42|2545.92|2546.74|2545.24|0
1736218200000|2025-01-07 02:50:00|2546.73|2545.23|2546.25|2544.75|2546.73|2545.23|2545.8|2544.3|0
1736218500000|2025-01-07 02:55:00|2546.26|2544.76|2545.8|2544.3|2546.71|2545.21|2545.8|2544.3|0
1736218800000|2025-01-07 03:00:00|2551.18|2549.68|2550.74|2549.24|2551.19|2549.69|2550.25|2548.75|0
1736219100000|2025-01-07 03:05:00|2550.73|2549.23|2551.62|2550.12|2551.84|2550.34|2550.27|2548.77|0
1736219400000|2025-01-07 03:10:00|2551.61|2550.11|2552.54|2551.04|2552.98|2551.48|2551.61|2550.11|0
1736219700000|2025-01-07 03:15:00|2547.38|2545.88|2547.15|2545.65|2547.38|2545.88|2546.7|2545.2|0
1736220000000|2025-01-07 03:20:00|2547.38|2545.88|2548.05|2546.55|2548.5|2547|2547.38|2545.88|0
1736220300000|2025-01-07 03:25:00|2548.28|2546.78|2547.37|2545.87|2548.28|2546.78|2547.15|2545.65|0
1736220600000|2025-01-07 03:30:00|2547.6|2546.1|2548.53|2547.03|2548.53|2547.03|2547.37|2545.87|0
1736220900000|2025-01-07 03:35:00|2548.52|2547.02|2548.08|2546.58|2548.53|2547.03|2548.08|2546.58|0
1736221200000|2025-01-07 03:40:00|2548.07|2546.57|2547.6|2546.1|2548.07|2546.57|2547.16|2545.66|0
1736221500000|2025-01-07 03:45:00|2547.59|2546.09|2548.05|2546.55|2548.05|2546.55|2547.37|2545.87|0
1736221800000|2025-01-07 03:50:00|2548.04|2546.54|2548.49|2546.99|2548.5|2547|2547.58|2546.08|0
1736222100000|2025-01-07 03:55:00|2548.5|2547|2548.96|2547.46|2548.96|2547.46|2548.49|2546.99|0
1736222400000|2025-01-07 04:00:00|2548.95|2547.45|2548.5|2547|2548.95|2547.45|2548.49|2546.99|0
1736222700000|2025-01-07 04:05:00|2548.49|2546.99|2548.48|2546.98|2548.5|2547|2548.03|2546.53|0
1736223000000|2025-01-07 04:10:00|2548.49|2546.99|2549.17|2547.67|2549.17|2547.67|2548.49|2546.99|0
1736223300000|2025-01-07 04:15:00|2549.16|2547.66|2549.39|2547.89|2549.39|2547.89|2548.48|2546.98|0
1736223600000|2025-01-07 04:20:00|2549.61|2548.11|2549.39|2547.89|2549.84|2548.34|2549.16|2547.66|0
1736223900000|2025-01-07 04:25:00|2549.84|2548.34|2549.84|2548.34|2549.85|2548.35|2549.61|2548.11|0
1736224200000|2025-01-07 04:30:00|2549.85|2548.35|2549.38|2547.88|2549.85|2548.35|2549.15|2547.65|0
1736224500000|2025-01-07 04:35:00|2549.37|2547.87|2548.47|2546.97|2549.38|2547.88|2548.47|2546.97|0
1736224800000|2025-01-07 04:40:00|2548.46|2546.96|2548.91|2547.41|2548.92|2547.42|2548.46|2546.96|0
1736225100000|2025-01-07 04:45:00|2548.69|2547.19|2548.91|2547.41|2549.37|2547.87|2548.69|2547.19|0
1736225400000|2025-01-07 04:50:00|2548.9|2547.4|2548.47|2546.97|2549.37|2547.87|2548.24|2546.74|0
1736225700000|2025-01-07 04:55:00|2548.69|2547.19|2548.01|2546.51|2548.7|2547.2|2548.01|2546.51|0
1736226000000|2025-01-07 05:00:00|2548.24|2546.74|2547.35|2545.85|2548.24|2546.74|2547.34|2545.84|0
1736226300000|2025-01-07 05:05:00|2547.57|2546.07|2547.55|2546.05|2548.03|2546.53|2547.09|2545.59|0
1736226600000|2025-01-07 05:10:00|2547.56|2546.06|2547.56|2546.06|2548.01|2546.51|2547.55|2546.05|0
1736226900000|2025-01-07 05:15:00|2547.57|2546.07|2547.56|2546.06|2547.57|2546.07|2547.33|2545.83|0
1736227200000|2025-01-07 05:20:00|2547.57|2546.07|2545.69|2544.19|2547.57|2546.07|2545.21|2543.71|0
1736227500000|2025-01-07 05:25:00|2545.92|2544.42|2547.06|2545.56|2547.07|2545.57|2545.92|2544.42|0
1736227800000|2025-01-07 05:30:00|2547.05|2545.55|2547.42|2545.92|2547.64|2546.14|2546.82|2545.32|0
1736228100000|2025-01-07 05:35:00|2547.41|2545.91|2547.41|2545.91|2547.65|2546.15|2546.95|2545.45|0
1736228400000|2025-01-07 05:40:00|2547.42|2545.92|2546.05|2544.55|2547.42|2545.92|2546.05|2544.55|0
1736228700000|2025-01-07 05:45:00|2551.56|2550.06|2552.49|2550.99|2552.49|2550.99|2551.56|2550.06|0
1736229000000|2025-01-07 05:50:00|2552.5|2551|2552.95|2551.45|2552.96|2551.46|2552.49|2550.99|0
1736229300000|2025-01-07 05:55:00|2552.94|2551.44|2553.85|2552.35|2554.3|2552.8|2552.94|2551.44|0
1736229600000|2025-01-07 06:00:00|2548.21|2546.71|2548.67|2547.17|2549.14|2547.64|2547.77|2546.27|0
1736229900000|2025-01-07 06:05:00|2548.68|2547.18|2548.71|2547.21|2548.71|2547.21|2548.67|2547.17|0
1736230200000|2025-01-07 06:10:00|2548.93|2547.43|2548.69|2547.19|2549.16|2547.66|2548.24|2546.74|0
1736230500000|2025-01-07 06:15:00|2548.7|2547.2|2548.69|2547.19|2549.16|2547.66|2548.69|2547.19|0
1736230800000|2025-01-07 06:20:00|2548.7|2547.2|2547.79|2546.29|2549.15|2547.65|2547.79|2546.29|0
1736231100000|2025-01-07 06:25:00|2547.78|2546.28|2547.34|2545.84|2547.79|2546.29|2547.34|2545.84|0
1736231400000|2025-01-07 06:30:00|2547.57|2546.07|2546.32|2544.82|2547.8|2546.3|2546.11|2544.61|0
1736231700000|2025-01-07 06:35:00|2546.09|2544.59|2546.31|2544.81|2546.53|2545.03|2545.86|2544.36|0
1736232000000|2025-01-07 06:40:00|2546.3|2544.8|2546.77|2545.27|2546.78|2545.28|2546.29|2544.79|0
1736232300000|2025-01-07 06:45:00|2546.78|2545.28|2544.74|2543.24|2546.78|2545.28|2544.52|2543.02|0
1736232600000|2025-01-07 06:50:00|2544.52|2543.02|2544.51|2543.01|2544.52|2543.02|2543.16|2541.66|0
1736232900000|2025-01-07 06:55:00|2544.5|2543|2544.41|2542.91|2544.52|2543.02|2543.95|2542.45|0
1736233200000|2025-01-07 07:00:00|2544.19|2542.69|2545.34|2543.84|2546.23|2544.73|2543.51|2542.01|0
1736233500000|2025-01-07 07:05:00|2545.33|2543.83|2545.46|2543.96|2545.46|2543.96|2544.89|2543.39|0
1736233800000|2025-01-07 07:10:00|2545.01|2543.51|2547.26|2545.76|2547.26|2545.76|2545.01|2543.51|0
1736234100000|2025-01-07 07:15:00|2552.97|2551.47|2554.75|2553.25|2554.75|2553.25|2552.05|2550.55|0
1736234400000|2025-01-07 07:20:00|2554.76|2553.26|2555.2|2553.7|2555.21|2553.71|2553.86|2552.36|0
1736234700000|2025-01-07 07:25:00|2554.75|2553.25|2554.62|2553.12|2555.2|2553.7|2553.27|2551.77|0
1736235000000|2025-01-07 07:30:00|2548.54|2547.04|2542.5|2541.1|2548.54|2547.04|2541.38|2539.98|173
1736235300000|2025-01-07 07:35:00|2542.75|2541.35|2541.25|2539.85|2543.63|2542.23|2540.13|2538.73|117
1736235600000|2025-01-07 07:40:00|2540.63|2539.23|2538.75|2537.35|2541.25|2539.85|2538.25|2536.85|52
1736235900000|2025-01-07 07:45:00|2540.25|2538.85|2538.25|2536.85|2540.25|2538.85|2537.63|2536.23|153
1736236200000|2025-01-07 07:50:00|2538.13|2536.73|2540.5|2539.1|2541.13|2539.73|2537.38|2535.98|144
1736236500000|2025-01-07 07:55:00|2540.68|2539.18|2539.8|2538.3|2541.14|2539.64|2539.79|2538.29|0
1736236800000|2025-01-07 08:00:00|2541.13|2539.63|2540.43|2539.93|2545.05|2544.55|2536.68|2536.18|5080
1736237100000|2025-01-07 08:05:00|2540.18|2539.68|2534.18|2533.68|2540.8|2540.3|2533.3|2532.8|2864
1736237400000|2025-01-07 08:10:00|2533.93|2533.43|2531.43|2530.93|2536.43|2535.93|2531.43|2530.93|2307
1736237700000|2025-01-07 08:15:00|2531.55|2531.05|2532.43|2531.93|2534.93|2534.43|2530.3|2529.8|1185
1736238000000|2025-01-07 08:20:00|2531.93|2531.43|2533.43|2532.93|2533.93|2533.43|2531.68|2531.18|1238
1736238300000|2025-01-07 08:25:00|2533.18|2532.68|2530.93|2530.43|2533.43|2532.93|2530.05|2529.55|994
1736238600000|2025-01-07 08:30:00|2531.43|2530.93|2535.18|2534.68|2535.18|2534.68|2530.93|2530.43|1365
1736238900000|2025-01-07 08:35:00|2535.68|2535.18|2540.18|2539.68|2540.93|2540.43|2534.93|2534.43|1255
1736239200000|2025-01-07 08:40:00|2540.05|2539.55|2542.68|2542.18|2542.93|2542.43|2539.68|2539.18|1080
1736239500000|2025-01-07 08:45:00|2542.55|2542.05|2546.68|2546.18|2546.93|2546.43|2542.18|2541.68|1062
1736239800000|2025-01-07 08:50:00|2546.55|2546.05|2545.18|2544.68|2546.68|2546.18|2543.93|2543.43|1127
1736240100000|2025-01-07 08:55:00|2545.05|2544.55|2543.93|2543.43|2546.18|2545.68|2543.43|2542.93|931
1736240400000|2025-01-07 09:00:00|2544.43|2543.93|2544.93|2544.43|2545.93|2545.43|2542.43|2541.93|913
1736240700000|2025-01-07 09:05:00|2545.18|2544.68|2548.93|2548.43|2550.3|2549.8|2544.93|2544.43|1260
1736241000000|2025-01-07 09:10:00|2549.18|2548.68|2549.18|2548.68|2550.43|2549.93|2548.68|2548.18|811
1736241300000|2025-01-07 09:15:00|2548.93|2548.43|2547.68|2547.18|2549.3|2548.8|2547.18|2546.68|910
1736241600000|2025-01-07 09:20:00|2547.93|2547.43|2549.68|2549.18|2550.43|2549.93|2547.93|2547.43|782
1736241900000|2025-01-07 09:25:00|2549.43|2548.93|2549.05|2548.55|2549.93|2549.43|2548.68|2548.18|711
1736242200000|2025-01-07 09:30:00|2548.93|2548.43|2547.93|2547.43|2550.43|2549.93|2547.68|2547.18|712
1736242500000|2025-01-07 09:35:00|2547.8|2547.3|2549.68|2549.18|2549.93|2549.43|2547.8|2547.3|528
1736242800000|2025-01-07 09:40:00|2549.93|2549.43|2548.18|2547.68|2550.55|2550.05|2547.68|2547.18|578
1736243100000|2025-01-07 09:45:00|2547.93|2547.43|2546.05|2545.55|2547.93|2547.43|2544.93|2544.43|808
1736243400000|2025-01-07 09:50:00|2545.93|2545.43|2545.93|2545.43|2546.68|2546.18|2544.8|2544.3|732
1736243700000|2025-01-07 09:55:00|2545.8|2545.3|2546.18|2545.68|2548.18|2547.68|2545.43|2544.93|652
1736244000000|2025-01-07 10:00:00|2546.05|2545.55|2550.43|2549.93|2550.93|2550.43|2546.05|2545.55|1803
1736244300000|2025-01-07 10:05:00|2550.3|2549.8|2552.55|2552.05|2552.68|2552.18|2550.18|2549.68|941
1736244600000|2025-01-07 10:10:00|2552.43|2551.93|2554.43|2553.93|2554.68|2554.18|2552.18|2551.68|685
1736244900000|2025-01-07 10:15:00|2554.3|2553.8|2555.18|2554.68|2555.3|2554.8|2554.18|2553.68|898
1736245200000|2025-01-07 10:20:00|2554.93|2554.43|2555.93|2555.43|2555.93|2555.43|2554.68|2554.18|965
1736245500000|2025-01-07 10:25:00|2555.68|2555.18|2553.18|2552.68|2555.68|2555.18|2552.18|2551.68|770
1736245800000|2025-01-07 10:30:00|2553.3|2552.8|2553.18|2552.68|2554.43|2553.93|2552.93|2552.43|545
1736246100000|2025-01-07 10:35:00|2553.43|2552.93|2552.43|2551.93|2553.68|2553.18|2552.43|2551.93|417
1736246400000|2025-01-07 10:40:00|2552.68|2552.18|2552.93|2552.43|2553.93|2553.43|2552.43|2551.93|454
1736246700000|2025-01-07 10:45:00|2552.8|2552.3|2552.93|2552.43|2553.43|2552.93|2552.18|2551.68|417
1736247000000|2025-01-07 10:50:00|2552.8|2552.3|2553.18|2552.68|2553.68|2553.18|2552.8|2552.3|382
1736247300000|2025-01-07 10:55:00|2552.8|2552.3|2553.55|2553.05|2554.18|2553.68|2552.68|2552.18|484
1736247600000|2025-01-07 11:00:00|2553.43|2552.93|2555.43|2554.93|2556.18|2555.68|2553.43|2552.93|780
1736247900000|2025-01-07 11:05:00|2555.18|2554.68|2556.18|2555.68|2556.43|2555.93|2554.93|2554.43|479
1736248200000|2025-01-07 11:10:00|2556.43|2555.93|2556.93|2556.43|2557.55|2557.05|2556.3|2555.8|804
1736248500000|2025-01-07 11:15:00|2556.8|2556.3|2558.43|2557.93|2558.43|2557.93|2556.18|2555.68|1210
1736248800000|2025-01-07 11:20:00|2558.55|2558.05|2558.68|2558.18|2559.8|2559.3|2558.18|2557.68|1032
1736249100000|2025-01-07 11:25:00|2559.18|2558.68|2558.18|2557.68|2559.18|2558.68|2557.93|2557.43|652
1736249400000|2025-01-07 11:30:00|2557.93|2557.43|2555.8|2555.3|2557.93|2557.43|2554.18|2553.68|1502
1736249700000|2025-01-07 11:35:00|2555.68|2555.18|2554.43|2553.93|2555.8|2555.3|2554.43|2553.93|568
1736250000000|2025-01-07 11:40:00|2554.18|2553.68|2553.18|2552.68|2554.43|2553.93|2551.93|2551.43|819
1736250300000|2025-01-07 11:45:00|2553.05|2552.55|2552.93|2552.43|2553.68|2553.18|2552.3|2551.8|464
1736250600000|2025-01-07 11:50:00|2552.68|2552.18|2552.93|2552.43|2553.3|2552.8|2551.68|2551.18|407
1736250900000|2025-01-07 11:55:00|2552.68|2552.18|2552.18|2551.68|2553.05|2552.55|2552.18|2551.68|411
1736251200000|2025-01-07 12:00:00|2552.43|2551.93|2554.68|2554.18|2554.68|2554.18|2551.93|2551.43|495
1736251500000|2025-01-07 12:05:00|2554.43|2553.93|2554.18|2553.68|2555.55|2555.05|2553.43|2552.93|645
1736251800000|2025-01-07 12:10:00|2554.3|2553.8|2553.18|2552.68|2555.05|2554.55|2553.18|2552.68|1215
1736252100000|2025-01-07 12:15:00|2553.05|2552.55|2551.43|2550.93|2553.18|2552.68|2551.18|2550.68|252
1736252400000|2025-01-07 12:20:00|2551.68|2551.18|2551.43|2550.93|2552.18|2551.68|2551.05|2550.55|328
1736252700000|2025-01-07 12:25:00|2551.18|2550.68|2549.68|2549.18|2551.18|2550.68|2548.93|2548.43|441
1736253000000|2025-01-07 12:30:00|2549.93|2549.43|2550.93|2550.43|2551.18|2550.68|2549.93|2549.43|321
1736253300000|2025-01-07 12:35:00|2551.18|2550.68|2550.93|2550.43|2551.68|2551.18|2550.3|2549.8|395
1736253600000|2025-01-07 12:40:00|2551.05|2550.55|2552.43|2551.93|2553.55|2553.05|2550.93|2550.43|447
1736253900000|2025-01-07 12:45:00|2552.68|2552.18|2551.68|2551.18|2552.93|2552.43|2550.8|2550.3|644
1736254200000|2025-01-07 12:50:00|2551.43|2550.93|2551.93|2551.43|2552.18|2551.68|2550.68|2550.18|1144
1736254500000|2025-01-07 12:55:00|2551.8|2551.3|2548.93|2548.43|2551.93|2551.43|2548.55|2548.05|712
1736254800000|2025-01-07 13:00:00|2549.05|2548.55|2549.3|2548.8|2549.68|2549.18|2548.43|2547.93|749
1736255100000|2025-01-07 13:05:00|2549.8|2549.3|2548.68|2548.18|2550.43|2549.93|2548.55|2548.05|609
1736255400000|2025-01-07 13:10:00|2548.55|2548.05|2547.68|2547.18|2548.93|2548.43|2547.43|2546.93|559
1736255700000|2025-01-07 13:15:00|2547.93|2547.43|2547.18|2546.68|2548.43|2547.93|2546.68|2546.18|717
1736256000000|2025-01-07 13:20:00|2547.3|2546.8|2548.68|2548.18|2548.8|2548.3|2546.68|2546.18|607
1736256300000|2025-01-07 13:25:00|2548.8|2548.3|2548.8|2548.3|2548.93|2548.43|2547.8|2547.3|609
1736256600000|2025-01-07 13:30:00|2548.93|2548.43|2547.93|2547.43|2549.43|2548.93|2547.18|2546.68|535
1736256900000|2025-01-07 13:35:00|2548.18|2547.68|2545.43|2544.93|2548.18|2547.68|2545.18|2544.68|678
1736257200000|2025-01-07 13:40:00|2545.18|2544.68|2544.93|2544.43|2545.68|2545.18|2543.43|2542.93|614
1736257500000|2025-01-07 13:45:00|2544.8|2544.3|2546.8|2546.3|2547.18|2546.68|2544.43|2543.93|537
1736257800000|2025-01-07 13:50:00|2546.93|2546.43|2546.68|2546.18|2546.93|2546.43|2545.43|2544.93|518
1736258100000|2025-01-07 13:55:00|2546.43|2545.93|2547.8|2547.3|2548.43|2547.93|2546.43|2545.93|891
1736258400000|2025-01-07 14:00:00|2547.93|2547.43|2548.43|2547.93|2549.18|2548.68|2547.93|2547.43|441
1736258700000|2025-01-07 14:05:00|2548.3|2547.8|2547.68|2547.18|2549.05|2548.55|2547.68|2547.18|408
1736259000000|2025-01-07 14:10:00|2547.55|2547.05|2546.8|2546.3|2547.8|2547.3|2545.93|2545.43|543
1736259300000|2025-01-07 14:15:00|2546.93|2546.43|2548.18|2547.68|2549.93|2549.43|2546.43|2545.93|684
1736259600000|2025-01-07 14:20:00|2547.93|2547.43|2547.18|2546.68|2547.93|2547.43|2546.18|2545.68|608
1736259900000|2025-01-07 14:25:00|2547.05|2546.55|2547.43|2546.93|2547.93|2547.43|2546.68|2546.18|908
1736260200000|2025-01-07 14:30:00|2547.68|2547.18|2545.93|2545.43|2548.18|2547.68|2544.68|2544.18|1048
1736260500000|2025-01-07 14:35:00|2546.18|2545.68|2544.68|2544.18|2546.55|2546.05|2543.68|2543.18|957
1736260800000|2025-01-07 14:40:00|2544.8|2544.3|2544.18|2543.68|2546.43|2545.93|2544.05|2543.55|871
1736261100000|2025-01-07 14:45:00|2543.93|2543.43|2544.68|2544.18|2546.18|2545.68|2542.43|2541.93|839
1736261400000|2025-01-07 14:50:00|2544.43|2543.93|2542.93|2542.43|2544.93|2544.43|2542.68|2542.18|619
1736261700000|2025-01-07 14:55:00|2543.18|2542.68|2543.18|2542.68|2544.3|2543.8|2542.68|2542.18|879
1736262000000|2025-01-07 15:00:00|2543.05|2542.55|2540.93|2540.43|2544.3|2543.8|2539.05|2538.55|1343
1736262300000|2025-01-07 15:05:00|2541.18|2540.68|2537.43|2536.93|2541.68|2541.18|2537.05|2536.55|1133
1736262600000|2025-01-07 15:10:00|2537.68|2537.18|2535.43|2534.93|2537.93|2537.43|2534.93|2534.43|1102
1736262900000|2025-01-07 15:15:00|2535.18|2534.68|2534.43|2533.93|2535.55|2535.05|2532.18|2531.68|1371
1736263200000|2025-01-07 15:20:00|2534.3|2533.8|2535.93|2535.43|2537.43|2536.93|2534.3|2533.8|1433
1736263500000|2025-01-07 15:25:00|2536.18|2535.68|2534.8|2534.3|2537.05|2536.55|2534.43|2533.93|1191
1736263800000|2025-01-07 15:30:00|2534.93|2534.43|2532.93|2532.43|2535.43|2534.93|2532.43|2531.93|927
1736264100000|2025-01-07 15:35:00|2532.8|2532.3|2528.93|2528.43|2534.93|2534.43|2528.43|2527.93|1081
1736264400000|2025-01-07 15:40:00|2529.18|2528.68|2531.43|2530.93|2532.3|2531.8|2528.18|2527.68|959
1736264700000|2025-01-07 15:45:00|2531.18|2530.68|2530.8|2530.3|2531.43|2530.93|2528.68|2528.18|861
1736265000000|2025-01-07 15:50:00|2530.93|2530.43|2533.43|2532.93|2534.05|2533.55|2530.68|2530.18|749
1736265300000|2025-01-07 15:55:00|2533.68|2533.18|2536.43|2535.93|2536.55|2536.05|2533.43|2532.93|849
1736265600000|2025-01-07 16:00:00|2536.3|2535.8|2537.93|2537.43|2538.05|2537.55|2535.68|2535.18|738
1736265900000|2025-01-07 16:05:00|2537.8|2537.3|2538.68|2538.18|2539.18|2538.68|2536.18|2535.68|724
1736266200000|2025-01-07 16:10:00|2538.43|2537.93|2537.93|2537.43|2539.43|2538.93|2536.18|2535.68|950
1736266500000|2025-01-07 16:15:00|2537.8|2537.3|2538.18|2537.68|2539.3|2538.8|2536.93|2536.43|1097
1736266800000|2025-01-07 16:20:00|2538.43|2537.93|2538.95|2537.45|2539.18|2538.68|2536.68|2536.18|2308
1736267100000|2025-01-07 16:25:00|2538.94|2537.44|2541.42|2539.92|2541.42|2539.92|2538.49|2536.99|1275
1736267400000|2025-01-07 16:30:00|2540.54|2539.04|2541|2539.6|2542.63|2541.23|2540.09|2538.59|696
1736267700000|2025-01-07 16:35:00|2541.38|2539.98|2540.63|2539.23|2541.38|2539.98|2539.63|2538.23|152
1736268000000|2025-01-07 16:40:00|2540.88|2539.48|2539.88|2538.48|2541|2539.6|2539.88|2538.48|11
1736268300000|2025-01-07 16:45:00|2539.75|2538.35|2541.13|2539.73|2541.5|2540.1|2539.75|2538.35|22
1736268600000|2025-01-07 16:50:00|2541|2539.6|2538.5|2537.1|2541.13|2539.73|2538.5|2537.1|39
1736268900000|2025-01-07 16:55:00|2538.38|2536.98|2538.67|2537.17|2538.67|2537.23|2538|2536.6|15
1736269200000|2025-01-07 17:00:00|2538.68|2537.18|2540.03|2538.53|2540.07|2538.57|2538.67|2537.17|0
1736269500000|2025-01-07 17:05:00|2540.02|2538.52|2540.01|2538.51|2540.49|2538.99|2539.1|2537.6|0
1736269800000|2025-01-07 17:10:00|2540|2538.5|2540.96|2539.46|2540.96|2539.46|2539.08|2537.58|0
1736270100000|2025-01-07 17:15:00|2540.95|2539.45|2541.86|2540.36|2542.34|2540.84|2540.74|2539.24|0
1736270400000|2025-01-07 17:20:00|2541.87|2540.37|2540.01|2538.51|2542.31|2540.81|2538.69|2537.19|0
1736270700000|2025-01-07 17:25:00|2540.02|2538.52|2538.67|2537.17|2540.47|2538.97|2538.62|2537.12|0
1736271000000|2025-01-07 17:30:00|2539.11|2537.61|2540.96|2539.46|2541|2539.5|2538.66|2537.16|0
1736271300000|2025-01-07 17:35:00|2540.95|2539.45|2539.12|2537.62|2540.96|2539.46|2538.65|2537.15|0
1736271600000|2025-01-07 17:40:00|2539.11|2537.61|2538.64|2537.14|2539.58|2538.08|2538.19|2536.69|0
1736271900000|2025-01-07 17:45:00|2538.65|2537.15|2537.72|2536.22|2538.65|2537.15|2537.25|2535.75|0
1736272200000|2025-01-07 17:50:00|2537.73|2536.23|2538.6|2537.1|2538.6|2537.1|2537.21|2535.71|0
1736272500000|2025-01-07 17:55:00|2538.61|2537.11|2540.01|2538.51|2540.02|2538.52|2538.59|2537.09|0
1736272800000|2025-01-07 18:00:00|2540.02|2538.52|2540.93|2539.43|2541.39|2539.89|2540|2538.5|0
1736273100000|2025-01-07 18:05:00|2540.94|2539.44|2542.76|2541.26|2543.21|2541.71|2540.92|2539.42|0
1736273400000|2025-01-07 18:10:00|2542.77|2541.27|2543.22|2541.72|2543.65|2542.15|2542.76|2541.26|0
1736273700000|2025-01-07 18:15:00|2543.21|2541.71|2543.23|2541.73|2543.69|2542.19|2542.74|2541.24|0
1736274000000|2025-01-07 18:20:00|2543.24|2541.74|2543.76|2542.26|2543.76|2542.26|2543.22|2541.72|0
1736274300000|2025-01-07 18:25:00|2543.75|2542.25|2544.24|2542.74|2544.69|2543.19|2543.75|2542.25|0
1736274600000|2025-01-07 18:30:00|2544.23|2542.73|2543.29|2541.79|2544.23|2542.73|2542.85|2541.35|0
1736274900000|2025-01-07 18:35:00|2543.3|2541.8|2542.35|2540.85|2543.75|2542.25|2541.9|2540.4|0
1736275200000|2025-01-07 18:40:00|2542.36|2540.86|2540.97|2539.47|2542.36|2540.86|2540.5|2539|0
1736275500000|2025-01-07 18:45:00|2540.98|2539.48|2540.54|2539.04|2541.44|2539.94|2540.52|2539.02|0
1736275800000|2025-01-07 18:50:00|2540.55|2539.05|2540.1|2538.6|2541.01|2539.51|2540.08|2538.58|0
1736276100000|2025-01-07 18:55:00|2540.09|2538.59|2540.1|2538.6|2540.55|2539.05|2540.07|2538.57|0
1736276400000|2025-01-07 19:00:00|2540.09|2538.59|2540.11|2538.61|2541.01|2539.51|2539.66|2538.16|0
1736276700000|2025-01-07 19:05:00|2539.89|2538.39|2540.57|2539.07|2541.03|2539.53|2539.65|2538.15|0
1736277000000|2025-01-07 19:10:00|2540.58|2539.08|2540.55|2539.05|2541.05|2539.55|2540.55|2539.05|0
1736277300000|2025-01-07 19:15:00|2540.54|2539.04|2540.09|2538.59|2540.55|2539.05|2539.63|2538.13|0
1736277600000|2025-01-07 19:20:00|2540.08|2538.58|2539.63|2538.13|2540.1|2538.6|2539.16|2537.66|0
1736277900000|2025-01-07 19:25:00|2539.64|2538.14|2540.55|2539.05|2540.56|2539.06|2539.64|2538.14|0
1736278200000|2025-01-07 19:30:00|2540.33|2538.83|2539.61|2538.11|2540.55|2539.05|2539.16|2537.66|0
1736278500000|2025-01-07 19:35:00|2539.62|2538.12|2537.34|2535.84|2539.63|2538.13|2537.34|2535.84|0
1736278800000|2025-01-07 19:40:00|2537.56|2536.06|2539.17|2537.67|2539.18|2537.68|2536.87|2535.37|0
1736279100000|2025-01-07 19:45:00|2539.18|2537.68|2537.77|2536.27|2539.64|2538.14|2537.33|2535.83|0
1736279400000|2025-01-07 19:50:00|2537.78|2536.28|2538.18|2536.68|2538.47|2536.97|2537.33|2535.83|0
1736279700000|2025-01-07 19:55:00|2538.19|2536.69|2537.72|2536.22|2538.41|2536.91|2537.27|2535.77|0
1736280000000|2025-01-07 20:00:00|2537.73|2536.23|2536.36|2534.86|2537.74|2536.24|2535.87|2534.37|0
1736280300000|2025-01-07 20:05:00|2536.37|2534.87|2535.5|2534|2536.6|2535.1|2535.44|2533.94|0
1736280600000|2025-01-07 20:10:00|2535.49|2533.99|2535.23|2533.73|2535.49|2533.99|2534.72|2533.22|0
1736280900000|2025-01-07 20:15:00|2535.24|2533.74|2534.31|2532.81|2536.14|2534.64|2534.3|2532.8|0
1736281200000|2025-01-07 20:20:00|2534.3|2532.8|2532.51|2531.01|2534.31|2532.81|2532.05|2530.55|0
1736281500000|2025-01-07 20:25:00|2532.5|2531|2532.48|2530.98|2532.97|2531.47|2532.04|2530.54|0
1736281800000|2025-01-07 20:30:00|2532.49|2530.99|2531.55|2530.05|2532.97|2531.47|2531.54|2530.04|0
1736282100000|2025-01-07 20:35:00|2531.56|2530.06|2532.29|2530.79|2532.51|2531.01|2530.6|2529.1|0
1736282400000|2025-01-07 20:40:00|2532.07|2530.57|2533.25|2531.75|2534.2|2532.7|2532.06|2530.56|0
1736282700000|2025-01-07 20:45:00|2533.26|2531.76|2534.32|2532.82|2534.78|2533.28|2532.78|2531.28|0
1736283000000|2025-01-07 20:50:00|2534.34|2532.84|2536.58|2535.08|2536.6|2535.1|2534.32|2532.82|0
1736283300000|2025-01-07 20:55:00|2536.36|2534.86|2534.65|2533.15|2537.06|2535.56|2533.96|2532.46|0
1736283600000|2025-01-07 21:00:00|2534.66|2533.16|2535|2533.5|2535.3|2533.8|2534.29|2532.79|0
1736283900000|2025-01-07 21:05:00|2534.91|2533.41|2535.32|2533.82|2535.46|2533.96|2534.91|2533.41|0
1736284200000|2025-01-07 21:10:00|2535.28|2533.78|2535.55|2534.05|2535.6|2534.1|2535.05|2533.55|0
1736284500000|2025-01-07 21:15:00|2535.56|2534.06|2535.55|2534.05|2535.92|2534.42|2535.37|2533.87|0
1736284800000|2025-01-07 21:20:00|2535.46|2533.96|2535.14|2533.64|2535.46|2533.96|2534.77|2533.27|0
1736285100000|2025-01-07 21:25:00|2535.19|2533.69|2535.05|2533.55|2535.32|2533.82|2534.82|2533.32|0
1736285400000|2025-01-07 21:30:00|2535.1|2533.6|2535.05|2533.55|2535.32|2533.82|2535.05|2533.55|0
1736285700000|2025-01-07 21:35:00|2535.1|2533.6|2534.82|2533.32|2535.23|2533.73|2534.68|2533.18|0
1736286000000|2025-01-07 21:40:00|2534.77|2533.27|2534.91|2533.41|2535|2533.5|2534.77|2533.27|0
1736286300000|2025-01-07 21:45:00|2535|2533.5|2535|2533.5|2535.14|2533.64|2534.91|2533.41|0
1736286600000|2025-01-07 21:50:00|2534.96|2533.46|2534.22|2532.72|2535|2533.5|2534.13|2532.63|0
1736286900000|2025-01-07 21:55:00|2534.27|2532.77|2534.45|2532.95|2534.59|2533.09|2534.22|2532.72|0
1736287200000|2025-01-07 22:00:00|2534.46|2532.96|2534.5|2533|2534.54|2533.04|2534.41|2532.91|0
1736287500000|2025-01-07 22:05:00|2534.54|2533.04|2534.54|2533.04|2534.68|2533.18|2534.45|2532.95|0
1736287800000|2025-01-07 22:10:00|2534.55|2533.05|2534.63|2533.13|2534.64|2533.14|2534.55|2533.05|0
1736288100000|2025-01-07 22:15:00|2534.64|2533.14|2534.59|2533.09|2534.64|2533.14|2534.54|2533.04|0
1736288400000|2025-01-07 22:20:00|2534.64|2533.14|2534.73|2533.23|2534.73|2533.23|2534.64|2533.14|0
1736288700000|2025-01-07 22:25:00|2534.68|2533.18|2534.64|2533.14|2534.73|2533.23|2534.59|2533.09|0
1736289000000|2025-01-07 22:30:00|2534.63|2533.13|2534.45|2532.95|2534.63|2533.13|2534.41|2532.91|0
1736289300000|2025-01-07 22:35:00|2534.5|2533|2534.67|2533.17|2534.67|2533.17|2534.5|2533|0
1736289600000|2025-01-07 22:40:00|2534.71|2533.21|2534.68|2533.18|2534.77|2533.27|2534.68|2533.18|0
1736289900000|2025-01-07 22:45:00|2534.64|2533.14|2534.68|2533.18|2534.68|2533.18|2534.59|2533.09|0
1736290200000|2025-01-07 22:50:00|2534.64|2533.14|2534.68|2533.18|2534.68|2533.18|2534.59|2533.09|0
1736290500000|2025-01-07 22:55:00|2534.64|2533.14|2534.64|2533.14|2534.68|2533.18|2534.59|2533.09|0
1736290800000|2025-01-07 23:00:00|2534.68|2533.18|2534.13|2532.63|2534.87|2533.37|2533.99|2532.49|0
1736291100000|2025-01-07 23:05:00|2534.18|2532.68|2532.8|2531.3|2534.22|2532.72|2532.66|2531.16|0
1736291400000|2025-01-07 23:10:00|2532.76|2531.26|2533.44|2531.94|2533.81|2532.31|2532.76|2531.26|0
1736291700000|2025-01-07 23:15:00|2533.4|2531.9|2534.13|2532.63|2534.22|2532.72|2533.35|2531.85|0
1736292000000|2025-01-07 23:20:00|2534.09|2532.59|2534.22|2532.72|2534.45|2532.95|2533.99|2532.49|0
1736292300000|2025-01-07 23:25:00|2534.18|2532.68|2534.22|2532.72|2534.5|2533|2534.04|2532.54|0
1736292600000|2025-01-07 23:30:00|2534.23|2532.73|2534.59|2533.09|2534.59|2533.09|2534.04|2532.54|0
1736292900000|2025-01-07 23:35:00|2534.6|2533.1|2534.91|2533.41|2535.14|2533.64|2534.6|2533.1|0
1736293200000|2025-01-07 23:40:00|2534.87|2533.37|2534.36|2532.86|2534.91|2533.41|2534.36|2532.86|0
1736293500000|2025-01-07 23:45:00|2534.27|2532.77|2534.27|2532.77|2534.64|2533.14|2534.22|2532.72|0
1736293800000|2025-01-07 23:50:00|2534.32|2532.82|2535.14|2533.64|2535.14|2533.64|2534.32|2532.82|0
1736294100000|2025-01-07 23:55:00|2535.1|2533.6|2535.69|2534.19|2535.88|2534.38|2535.1|2533.6|0
1736294400000|2025-01-08 00:00:00|2535.7|2534.2|2535.69|2534.19|2536.2|2534.7|2535.56|2534.06|0
1736294700000|2025-01-08 00:05:00|2535.7|2534.2|2535.83|2534.33|2535.83|2534.33|2535.37|2533.87|0
1736295000000|2025-01-08 00:10:00|2535.92|2534.42|2536.61|2535.11|2536.75|2535.25|2535.92|2534.42|0
1736295300000|2025-01-08 00:15:00|2536.52|2535.02|2535.99|2534.49|2536.61|2535.11|2535.11|2533.61|0
1736295600000|2025-01-08 00:20:00|2536.43|2534.93|2536.43|2534.93|2536.44|2534.94|2535.97|2534.47|0
1736295900000|2025-01-08 00:25:00|2535.99|2534.49|2536.43|2534.93|2536.44|2534.94|2535.99|2534.49|0
1736296200000|2025-01-08 00:30:00|2536.42|2534.92|2536.88|2535.38|2536.88|2535.38|2535.98|2534.48|0
1736296500000|2025-01-08 00:35:00|2537.32|2535.82|2537.78|2536.28|2537.78|2536.28|2536.66|2535.16|0
1736296800000|2025-01-08 00:40:00|2537.55|2536.05|2537.11|2535.61|2537.55|2536.05|2536.66|2535.16|0
1736297100000|2025-01-08 00:45:00|2537.12|2535.62|2536.9|2535.4|2537.35|2535.85|2536.67|2535.17|0
1736297400000|2025-01-08 00:50:00|2537.12|2535.62|2536.43|2534.93|2537.12|2535.62|2536.43|2534.93|0
1736297700000|2025-01-08 00:55:00|2536.44|2534.94|2536.88|2535.38|2537.11|2535.61|2536.44|2534.94|0
1736298000000|2025-01-08 01:00:00|2536.89|2535.39|2537.11|2535.61|2537.13|2535.63|2536.44|2534.94|0
1736298300000|2025-01-08 01:05:00|2536.89|2535.39|2536.89|2535.39|2537.33|2535.83|2536.43|2534.93|0
1736298600000|2025-01-08 01:10:00|2537.11|2535.61|2537.11|2535.61|2537.35|2535.85|2536.89|2535.39|0
1736298900000|2025-01-08 01:15:00|2536.89|2535.39|2536.44|2534.94|2537.34|2535.84|2535.99|2534.49|0
1736299200000|2025-01-08 01:20:00|2536.45|2534.95|2536.45|2534.95|2536.46|2534.96|2536|2534.5|0
1736299500000|2025-01-08 01:25:00|2536.23|2534.73|2536.9|2535.4|2536.91|2535.41|2536.01|2534.51|0
1736299800000|2025-01-08 01:30:00|2536.68|2535.18|2537.81|2536.31|2537.81|2536.31|2536.45|2534.95|0
1736300100000|2025-01-08 01:35:00|2538.03|2536.53|2538.71|2537.21|2538.72|2537.22|2537.82|2536.32|0
1736300400000|2025-01-08 01:40:00|2538.72|2537.22|2538.7|2537.2|2538.72|2537.22|2538.69|2537.19|0
1736300700000|2025-01-08 01:45:00|2538.71|2537.21|2538.28|2536.78|2539.16|2537.66|2537.84|2536.34|0
1736301000000|2025-01-08 01:50:00|2538.05|2536.55|2538.74|2537.24|2538.74|2537.24|2538.05|2536.55|0
1736301300000|2025-01-08 01:55:00|2538.73|2537.23|2538.29|2536.79|2538.74|2537.24|2538.29|2536.79|0
1736301600000|2025-01-08 02:00:00|2538.51|2537.01|2538.29|2536.79|2538.51|2537.01|2538.28|2536.78|0
1736301900000|2025-01-08 02:05:00|2538.3|2536.8|2538.3|2536.8|2538.75|2537.25|2538.3|2536.8|0
1736302200000|2025-01-08 02:10:00|2537.86|2536.36|2537.87|2536.37|2537.87|2536.37|2537.42|2535.92|0
1736302500000|2025-01-08 02:15:00|2537.86|2536.36|2538.53|2537.03|2538.53|2537.03|2537.86|2536.36|0
1736302800000|2025-01-08 02:20:00|2538.31|2536.81|2538.06|2536.56|2538.53|2537.03|2537.85|2536.35|0
1736303100000|2025-01-08 02:25:00|2537.84|2536.34|2538.29|2536.79|2538.29|2536.79|2537.84|2536.34|0
1736303400000|2025-01-08 02:30:00|2538.28|2536.78|2536.92|2535.42|2538.28|2536.78|2536.7|2535.2|0
1736303700000|2025-01-08 02:35:00|2536.93|2535.43|2536.26|2534.76|2536.93|2535.43|2536.03|2534.53|0
1736304000000|2025-01-08 02:40:00|2536.48|2534.98|2537.82|2536.32|2537.83|2536.33|2536.48|2534.98|0
1736304300000|2025-01-08 02:45:00|2537.83|2536.33|2537.83|2536.33|2537.83|2536.33|2537.37|2535.87|0
1736304600000|2025-01-08 02:50:00|2537.82|2536.32|2538.72|2537.22|2538.72|2537.22|2537.6|2536.1|0
1736304900000|2025-01-08 02:55:00|2538.73|2537.23|2538.5|2537|2539.17|2537.67|2538.5|2537|0
1736305200000|2025-01-08 03:00:00|2538.72|2537.22|2537.82|2536.32|2538.73|2537.23|2537.81|2536.31|0
1736305500000|2025-01-08 03:05:00|2537.81|2536.31|2537.59|2536.09|2537.83|2536.33|2537.36|2535.86|0
1736305800000|2025-01-08 03:10:00|2537.37|2535.87|2537.59|2536.09|2537.82|2536.32|2537.36|2535.86|0
1736306100000|2025-01-08 03:15:00|2537.58|2536.08|2537.81|2536.31|2537.82|2536.32|2536.46|2534.96|0
1736306400000|2025-01-08 03:20:00|2537.59|2536.09|2537.58|2536.08|2537.82|2536.32|2537.36|2535.86|0
1736306700000|2025-01-08 03:25:00|2537.8|2536.3|2537.14|2535.64|2537.81|2536.31|2536.92|2535.42|0
1736307000000|2025-01-08 03:30:00|2536.92|2535.42|2536.92|2535.42|2537.38|2535.88|2536.47|2534.97|0
1736307300000|2025-01-08 03:35:00|2536.7|2535.2|2537.16|2535.66|2537.16|2535.66|2536.48|2534.98|0
1736307600000|2025-01-08 03:40:00|2537.38|2535.88|2536.93|2535.43|2537.38|2535.88|2536.47|2534.97|0
1736307900000|2025-01-08 03:45:00|2536.92|2535.42|2536.93|2535.43|2537.16|2535.66|2536.71|2535.21|0
1736308200000|2025-01-08 03:50:00|2536.94|2535.44|2537.15|2535.65|2537.16|2535.66|2536.7|2535.2|0
1736308500000|2025-01-08 03:55:00|2536.93|2535.43|2537.82|2536.32|2537.82|2536.32|2536.93|2535.43|0
1736308800000|2025-01-08 04:00:00|2537.83|2536.33|2537.84|2536.34|2538.29|2536.79|2537.83|2536.33|0
1736309100000|2025-01-08 04:05:00|2538.06|2536.56|2538.3|2536.8|2538.3|2536.8|2537.84|2536.34|0
1736309400000|2025-01-08 04:10:00|2538.29|2536.79|2537.85|2536.35|2538.3|2536.8|2537.85|2536.35|0
1736309700000|2025-01-08 04:15:00|2537.63|2536.13|2537.85|2536.35|2537.85|2536.35|2537.4|2535.9|0
1736310000000|2025-01-08 04:20:00|2537.41|2535.91|2536.95|2535.45|2537.63|2536.13|2536.95|2535.45|0
1736310300000|2025-01-08 04:25:00|2536.96|2535.46|2536.97|2535.47|2536.97|2535.47|2536.52|2535.02|0
1736310600000|2025-01-08 04:30:00|2537.19|2535.69|2536.97|2535.47|2537.42|2535.92|2536.97|2535.47|0
1736310900000|2025-01-08 04:35:00|2536.98|2535.48|2536.98|2535.48|2536.98|2535.48|2536.98|2535.48|0
1736311200000|2025-01-08 04:40:00|2537.42|2535.92|2536.51|2535.01|2537.42|2535.92|2536.51|2535.01|0
1736311500000|2025-01-08 04:45:00|2536.52|2535.02|2536.96|2535.46|2536.96|2535.46|2536.51|2535.01|0
1736311800000|2025-01-08 04:50:00|2536.95|2535.45|2536.49|2534.99|2536.96|2535.46|2536.25|2534.75|0
1736312100000|2025-01-08 04:55:00|2536.48|2534.98|2536.49|2534.99|2536.93|2535.43|2536.04|2534.54|0
1736312400000|2025-01-08 05:00:00|2536.5|2535|2536.72|2535.22|2536.95|2535.45|2536.49|2534.99|0
1736312700000|2025-01-08 05:05:00|2536.5|2535|2536.49|2534.99|2536.95|2535.45|2536.49|2534.99|0
1736313000000|2025-01-08 05:10:00|2536.5|2535|2537.84|2536.34|2537.84|2536.34|2536.5|2535|0
1736313300000|2025-01-08 05:15:00|2537.62|2536.12|2538.3|2536.8|2538.3|2536.8|2537.4|2535.9|0
1736313600000|2025-01-08 05:20:00|2538.29|2536.79|2538.3|2536.8|2538.74|2537.24|2538.07|2536.57|0
1736313900000|2025-01-08 05:25:00|2538.29|2536.79|2537.66|2536.16|2538.54|2537.04|2537.43|2535.93|0
1736314200000|2025-01-08 05:30:00|2537.44|2535.94|2536.55|2535.05|2537.44|2535.94|2536.54|2535.04|0
1736314500000|2025-01-08 05:35:00|2536.58|2535.08|2537.03|2535.53|2537.03|2535.53|2536.57|2535.07|0
1736314800000|2025-01-08 05:40:00|2537.04|2535.54|2537.49|2535.99|2537.71|2536.21|2537.04|2535.54|0
1736315100000|2025-01-08 05:45:00|2537.5|2536|2538.16|2536.66|2538.16|2536.66|2537.49|2535.99|0
1736315400000|2025-01-08 05:50:00|2538.38|2536.88|2538.42|2536.92|2538.43|2536.93|2538.38|2536.88|0
1736315700000|2025-01-08 05:55:00|2538.2|2536.7|2539.75|2538.25|2539.75|2538.25|2538.2|2536.7|0
1736316000000|2025-01-08 06:00:00|2539.97|2538.47|2539.49|2537.99|2539.97|2538.47|2539.49|2537.99|0
1736316300000|2025-01-08 06:05:00|2539.93|2538.43|2539.5|2538|2539.94|2538.44|2539.27|2537.77|0
1736316600000|2025-01-08 06:10:00|2539.49|2537.99|2539.04|2537.54|2539.49|2537.99|2538.59|2537.09|0
1736316900000|2025-01-08 06:15:00|2539.03|2537.53|2538.59|2537.09|2539.04|2537.54|2538.59|2537.09|0
1736317200000|2025-01-08 06:20:00|2538.6|2537.1|2538.15|2536.65|2539.04|2537.54|2538.15|2536.65|0
1736317500000|2025-01-08 06:25:00|2538.16|2536.66|2538.6|2537.1|2538.6|2537.1|2537.93|2536.43|0
1736317800000|2025-01-08 06:30:00|2538.59|2537.09|2536.78|2535.28|2538.59|2537.09|2536.78|2535.28|0
1736318100000|2025-01-08 06:35:00|2536.77|2535.27|2536.78|2535.28|2537|2535.5|2536.33|2534.83|0
1736318400000|2025-01-08 06:40:00|2536.56|2535.06|2537.22|2535.72|2537.45|2535.95|2536.55|2535.05|0
1736318700000|2025-01-08 06:45:00|2537.23|2535.73|2537.22|2535.72|2537.23|2535.73|2536.77|2535.27|0
1736319000000|2025-01-08 06:50:00|2537.44|2535.94|2536.99|2535.49|2537.44|2535.94|2536.76|2535.26|0
1736319300000|2025-01-08 06:55:00|2536.77|2535.27|2535.87|2534.37|2536.77|2535.27|2535.87|2534.37|0
1736319600000|2025-01-08 07:00:00|2536.09|2534.59|2536.3|2534.8|2536.54|2535.04|2533.63|2532.13|0
1736319900000|2025-01-08 07:05:00|2536.29|2534.79|2535.93|2534.43|2536.76|2535.26|2535.64|2534.14|0
1736320200000|2025-01-08 07:10:00|2535.49|2533.99|2535.95|2534.45|2536.81|2535.31|2535.46|2533.96|0
1736320500000|2025-01-08 07:15:00|2536.39|2534.89|2535.25|2533.75|2536.4|2534.9|2534.81|2533.31|0
1736320800000|2025-01-08 07:20:00|2535.26|2533.76|2535.1|2533.6|2535.71|2534.21|2534.64|2533.14|0
1736321100000|2025-01-08 07:25:00|2535.09|2533.59|2535.1|2533.6|2535.54|2534.04|2534.65|2533.15|0
1736321400000|2025-01-08 07:30:00|2535.09|2533.59|2532.63|2531.23|2535.09|2533.59|2532.5|2531.1|6
1736322300000|2025-01-08 07:45:00|2533.63|2532.23|2533.75|2532.35|2534.88|2533.48|2533.63|2532.23|16
1736322600000|2025-01-08 07:50:00|2533.88|2532.48|2534.38|2532.98|2534.38|2532.98|2533.88|2532.48|3
1736322900000|2025-01-08 07:55:00|2534.43|2532.93|2536.24|2534.74|2536.24|2534.74|2534.42|2532.92|0
1736323200000|2025-01-08 08:00:00|2535.36|2533.86|2539.55|2539.05|2543.43|2542.93|2533.43|2532.93|3170
1736323500000|2025-01-08 08:05:00|2539.68|2539.18|2541.55|2541.05|2543.43|2542.93|2539.68|2539.18|1524
1736323800000|2025-01-08 08:10:00|2541.8|2541.3|2545.68|2545.18|2545.93|2545.43|2540.93|2540.43|1254
1736324100000|2025-01-08 08:15:00|2545.8|2545.3|2548.93|2548.43|2549.18|2548.68|2545.43|2544.93|1125
1736324400000|2025-01-08 08:20:00|2548.68|2548.18|2547.18|2546.68|2549.43|2548.93|2545.68|2545.18|1166
1736324700000|2025-01-08 08:25:00|2546.93|2546.43|2548.93|2548.43|2549.18|2548.68|2545.68|2545.18|965
1736325000000|2025-01-08 08:30:00|2549.18|2548.68|2547.43|2546.93|2549.43|2548.93|2546.68|2546.18|1414
1736325300000|2025-01-08 08:35:00|2547.68|2547.18|2548.68|2548.18|2548.68|2548.18|2546.18|2545.68|997
1736325600000|2025-01-08 08:40:00|2548.93|2548.43|2549.93|2549.43|2550.93|2550.43|2548.68|2548.18|812
1736325900000|2025-01-08 08:45:00|2550.05|2549.55|2548.93|2548.43|2550.18|2549.68|2547.68|2547.18|688
1736326200000|2025-01-08 08:50:00|2549.18|2548.68|2547.68|2547.18|2550.43|2549.93|2547.18|2546.68|819
1736326500000|2025-01-08 08:55:00|2547.8|2547.3|2545.68|2545.18|2548.93|2548.43|2544.93|2544.43|968
1736326800000|2025-01-08 09:00:00|2545.43|2544.93|2548.68|2548.18|2549.18|2548.68|2544.93|2544.43|702
1736327100000|2025-01-08 09:05:00|2548.8|2548.3|2548.68|2548.18|2549.18|2548.68|2547.93|2547.43|654
1736327400000|2025-01-08 09:10:00|2548.8|2548.3|2548.3|2547.8|2548.8|2548.3|2547.18|2546.68|589
1736327700000|2025-01-08 09:15:00|2548.43|2547.93|2550.18|2549.68|2550.68|2550.18|2547.43|2546.93|917
1736328000000|2025-01-08 09:20:00|2550.43|2549.93|2549.68|2549.18|2550.68|2550.18|2549.43|2548.93|534
1736328300000|2025-01-08 09:25:00|2549.93|2549.43|2549.18|2548.68|2551.05|2550.55|2548.05|2547.55|731
1736328600000|2025-01-08 09:30:00|2549.43|2548.93|2547.18|2546.68|2549.68|2549.18|2546.55|2546.05|540
1736328900000|2025-01-08 09:35:00|2547.3|2546.8|2549.18|2548.68|2549.18|2548.68|2547.3|2546.8|532
1736329200000|2025-01-08 09:40:00|2549.05|2548.55|2550.68|2550.18|2551.55|2551.05|2548.43|2547.93|604
1736329500000|2025-01-08 09:45:00|2550.93|2550.43|2552.18|2551.68|2552.43|2551.93|2550.43|2549.93|402
1736329800000|2025-01-08 09:50:00|2552.43|2551.93|2551.68|2551.18|2553.43|2552.93|2551.68|2551.18|550
1736330100000|2025-01-08 09:55:00|2551.43|2550.93|2550.68|2550.18|2551.43|2550.93|2550.3|2549.8|384
1736330400000|2025-01-08 10:00:00|2550.55|2550.05|2551.68|2551.18|2552.18|2551.68|2550.43|2549.93|477
1736330700000|2025-01-08 10:05:00|2551.93|2551.43|2552.3|2551.8|2552.3|2551.8|2550.43|2549.93|595
1736331000000|2025-01-08 10:10:00|2552.43|2551.93|2552.43|2551.93|2552.55|2552.05|2551.3|2550.8|345
1736331300000|2025-01-08 10:15:00|2552.68|2552.18|2554.93|2554.43|2555.68|2555.18|2552.43|2551.93|903
1736331600000|2025-01-08 10:20:00|2555.18|2554.68|2556.43|2555.93|2556.43|2555.93|2554.68|2554.18|423
1736331900000|2025-01-08 10:25:00|2556.68|2556.18|2555.93|2555.43|2557.18|2556.68|2555.68|2555.18|1034
1736332200000|2025-01-08 10:30:00|2555.8|2555.3|2555.05|2554.55|2555.93|2555.43|2554.68|2554.18|736
1736332500000|2025-01-08 10:35:00|2554.93|2554.43|2555.68|2555.18|2556.43|2555.93|2554.68|2554.18|593
1736332800000|2025-01-08 10:40:00|2555.55|2555.05|2554.93|2554.43|2555.55|2555.05|2554.43|2553.93|235
1736333100000|2025-01-08 10:45:00|2554.68|2554.18|2554.93|2554.43|2555.18|2554.68|2554.05|2553.55|318
1736333400000|2025-01-08 10:50:00|2555.18|2554.68|2553.43|2552.93|2555.43|2554.93|2553.3|2552.8|335
1736333700000|2025-01-08 10:55:00|2553.68|2553.18|2553.93|2553.43|2554.43|2553.93|2552.93|2552.43|313
1736334000000|2025-01-08 11:00:00|2553.68|2553.18|2554.43|2553.93|2555.68|2555.18|2553.43|2552.93|379
1736334300000|2025-01-08 11:05:00|2554.18|2553.68|2557.05|2556.55|2557.18|2556.68|2553.93|2553.43|375
1736334600000|2025-01-08 11:10:00|2557.18|2556.68|2556.18|2555.68|2557.18|2556.68|2556.18|2555.68|519
1736334900000|2025-01-08 11:15:00|2555.93|2555.43|2554.68|2554.18|2556.05|2555.55|2554.43|2553.93|417
1736335200000|2025-01-08 11:20:00|2554.8|2554.3|2553.93|2553.43|2554.93|2554.43|2553.18|2552.68|383
1736335500000|2025-01-08 11:25:00|2554.05|2553.55|2551.43|2550.93|2554.43|2553.93|2549.93|2549.43|726
1736335800000|2025-01-08 11:30:00|2551.68|2551.18|2539.68|2539.18|2552.18|2551.68|2537.68|2537.18|3267
1736336100000|2025-01-08 11:35:00|2539.43|2538.93|2534.93|2534.43|2541.93|2541.43|2534.93|2534.43|1728
1736336400000|2025-01-08 11:40:00|2535.05|2534.55|2533.93|2533.43|2536.93|2536.43|2531.93|2531.43|1431
1736336700000|2025-01-08 11:45:00|2533.68|2533.18|2540.93|2540.43|2541.18|2540.68|2533.68|2533.18|934
1736337000000|2025-01-08 11:50:00|2540.68|2540.18|2541.18|2540.68|2543.68|2543.18|2540.43|2539.93|893
1736337300000|2025-01-08 11:55:00|2540.93|2540.43|2540.68|2540.18|2541.93|2541.43|2539.43|2538.93|729
1736337600000|2025-01-08 12:00:00|2540.8|2540.3|2538.18|2537.68|2540.8|2540.3|2537.05|2536.55|821
1736337900000|2025-01-08 12:05:00|2538.05|2537.55|2539.8|2539.3|2540.43|2539.93|2536.93|2536.43|638
1736338200000|2025-01-08 12:10:00|2539.93|2539.43|2536.18|2535.68|2540.93|2540.43|2535.93|2535.43|750
1736338500000|2025-01-08 12:15:00|2536.68|2536.18|2531.18|2530.68|2537.05|2536.55|2531.18|2530.68|954
1736338800000|2025-01-08 12:20:00|2531.43|2530.93|2532.43|2531.93|2533.93|2533.43|2531.43|2530.93|954
1736339100000|2025-01-08 12:25:00|2532.18|2531.68|2530.3|2529.8|2533.68|2533.18|2529.55|2529.05|932
1736339400000|2025-01-08 12:30:00|2530.43|2529.93|2530.18|2529.68|2530.43|2529.93|2527.93|2527.43|1054
1736339700000|2025-01-08 12:35:00|2530.43|2529.93|2533.93|2533.43|2534.43|2533.93|2530.43|2529.93|829
1736340000000|2025-01-08 12:40:00|2534.05|2533.55|2533.68|2533.18|2534.68|2534.18|2532.68|2532.18|587
1736340300000|2025-01-08 12:45:00|2533.93|2533.43|2532.68|2532.18|2533.93|2533.43|2532.18|2531.68|705
1736340600000|2025-01-08 12:50:00|2532.43|2531.93|2533.3|2532.8|2535.93|2535.43|2532.18|2531.68|511
1736340900000|2025-01-08 12:55:00|2533.18|2532.68|2531.55|2531.05|2534.05|2533.55|2531.55|2531.05|610
1736341200000|2025-01-08 13:00:00|2531.68|2531.18|2533.68|2533.18|2538.55|2538.05|2531.68|2531.18|1465
1736341500000|2025-01-08 13:05:00|2533.55|2533.05|2530.18|2529.68|2533.68|2533.18|2528.93|2528.43|543
1736341800000|2025-01-08 13:10:00|2530.43|2529.93|2531.68|2531.18|2531.93|2531.43|2530.18|2529.68|531
1736342100000|2025-01-08 13:15:00|2531.8|2531.3|2531.93|2531.43|2534.93|2534.43|2531.8|2531.3|1218
1736342400000|2025-01-08 13:20:00|2532.05|2531.55|2534.68|2534.18|2534.93|2534.43|2530.43|2529.93|677
1736342700000|2025-01-08 13:25:00|2534.8|2534.3|2534.55|2534.05|2536.05|2535.55|2534.43|2533.93|705
1736343000000|2025-01-08 13:30:00|2534.68|2534.18|2533.43|2532.93|2536.55|2536.05|2532.68|2532.18|667
1736343300000|2025-01-08 13:35:00|2533.3|2532.8|2533.18|2532.68|2534.8|2534.3|2532.68|2532.18|379
1736343600000|2025-01-08 13:40:00|2532.93|2532.43|2531.8|2531.3|2533.93|2533.43|2531.68|2531.18|448
1736343900000|2025-01-08 13:45:00|2531.93|2531.43|2533.05|2532.55|2533.43|2532.93|2531.43|2530.93|442
1736344200000|2025-01-08 13:50:00|2532.93|2532.43|2532.68|2532.18|2534.18|2533.68|2530.93|2530.43|518
1736344500000|2025-01-08 13:55:00|2532.8|2532.3|2535.18|2534.68|2535.43|2534.93|2532.68|2532.18|653
1736344800000|2025-01-08 14:00:00|2535.3|2534.8|2535.3|2534.8|2536.68|2536.18|2535.18|2534.68|739
1736345100000|2025-01-08 14:05:00|2535.18|2534.68|2533.05|2532.55|2536.05|2535.55|2532.18|2531.68|621
1736345400000|2025-01-08 14:10:00|2532.93|2532.43|2532.93|2532.43|2533.43|2532.93|2531.68|2531.18|378
1736345700000|2025-01-08 14:15:00|2532.68|2532.18|2530.68|2530.18|2533.18|2532.68|2530.18|2529.68|591
1736346000000|2025-01-08 14:20:00|2530.43|2529.93|2531.43|2530.93|2531.93|2531.43|2530.43|2529.93|440
1736346300000|2025-01-08 14:25:00|2531.68|2531.18|2532.55|2532.05|2533.93|2533.43|2531.68|2531.18|526
1736346600000|2025-01-08 14:30:00|2532.68|2532.18|2529.68|2529.18|2533.68|2533.18|2529.18|2528.68|776
1736346900000|2025-01-08 14:35:00|2529.55|2529.05|2526.93|2526.43|2530.93|2530.43|2526.93|2526.43|651
1736347200000|2025-01-08 14:40:00|2527.18|2526.68|2526.43|2525.93|2528.93|2528.43|2525.43|2524.93|1085
1736347500000|2025-01-08 14:45:00|2526.55|2526.05|2528.68|2528.18|2528.8|2528.3|2524.68|2524.18|823
1736347800000|2025-01-08 14:50:00|2528.43|2527.93|2527.68|2527.18|2531.43|2530.93|2525.93|2525.43|966
1736348100000|2025-01-08 14:55:00|2527.55|2527.05|2527.18|2526.68|2529.05|2528.55|2526.8|2526.3|1193
1736348400000|2025-01-08 15:00:00|2526.93|2526.43|2533.93|2533.43|2533.93|2533.43|2525.93|2525.43|1649
1736348700000|2025-01-08 15:05:00|2534.18|2533.68|2532.43|2531.93|2534.18|2533.68|2532.18|2531.68|879
1736349000000|2025-01-08 15:10:00|2532.55|2532.05|2529.93|2529.43|2533.43|2532.93|2529.18|2528.68|1398
1736349300000|2025-01-08 15:15:00|2530.18|2529.68|2531.3|2530.8|2531.93|2531.43|2528.93|2528.43|693
1736349600000|2025-01-08 15:20:00|2531.43|2530.93|2532.68|2532.18|2533.3|2532.8|2529.93|2529.43|829
1736349900000|2025-01-08 15:25:00|2532.8|2532.3|2532.68|2532.18|2534.93|2534.43|2531.93|2531.43|724
1736350200000|2025-01-08 15:30:00|2532.43|2531.93|2534.18|2533.68|2534.18|2533.68|2531.93|2531.43|758
1736350500000|2025-01-08 15:35:00|2533.93|2533.43|2537.43|2536.93|2538.68|2538.18|2533.93|2533.43|1072
1736350800000|2025-01-08 15:40:00|2537.55|2537.05|2536.93|2536.43|2537.68|2537.18|2535.43|2534.93|787
1736351100000|2025-01-08 15:45:00|2537.05|2536.55|2537.43|2536.93|2537.68|2537.18|2535.18|2534.68|686
1736351400000|2025-01-08 15:50:00|2537.68|2537.18|2538.93|2538.43|2539.93|2539.43|2537.43|2536.93|711
1736351700000|2025-01-08 15:55:00|2539.18|2538.68|2540.43|2539.93|2540.43|2539.93|2538.43|2537.93|829
1736352000000|2025-01-08 16:00:00|2540.18|2539.68|2540.93|2540.43|2542.18|2541.68|2540.18|2539.68|1082
1736352300000|2025-01-08 16:05:00|2541.18|2540.68|2538.93|2538.43|2541.18|2540.68|2537.93|2537.43|721
1736352600000|2025-01-08 16:10:00|2539.18|2538.68|2539.43|2538.93|2540.43|2539.93|2537.93|2537.43|849
1736352900000|2025-01-08 16:15:00|2539.3|2538.8|2539.3|2538.8|2539.68|2539.18|2537.8|2537.3|923
1736353200000|2025-01-08 16:20:00|2539.43|2538.93|2540.73|2539.23|2541.18|2540.68|2539.18|2538.68|2244
1736353500000|2025-01-08 16:25:00|2540.74|2539.24|2539.77|2538.27|2540.74|2539.24|2538.43|2536.93|338
1736353800000|2025-01-08 16:30:00|2539.33|2537.83|2541.63|2540.23|2542.13|2540.73|2539.32|2537.82|287
1736354100000|2025-01-08 16:35:00|2541.5|2540.1|2543.25|2541.85|2544|2542.6|2541.5|2540.1|81
1736354400000|2025-01-08 16:40:00|2543.75|2542.35|2543|2541.6|2543.75|2542.35|2542.63|2541.23|27
1736354700000|2025-01-08 16:45:00|2542.88|2541.48|2542.75|2541.35|2542.88|2541.48|2542.75|2541.35|11
1736355000000|2025-01-08 16:50:00|2542.5|2541.1|2542.13|2540.73|2542.75|2541.35|2541.88|2540.48|1046
1736355300000|2025-01-08 16:55:00|2542|2540.6|2542.93|2541.43|2542.93|2541.48|2541.88|2540.48|1694
1736355600000|2025-01-08 17:00:00|2542.71|2541.21|2540.59|2539.09|2543.37|2541.87|2540.59|2539.09|0
1736355900000|2025-01-08 17:05:00|2540.6|2539.1|2539.25|2537.75|2541.05|2539.55|2538.77|2537.27|0
1736356200000|2025-01-08 17:10:00|2539.26|2537.76|2536.07|2534.57|2539.26|2537.76|2536.02|2534.52|0
1736356500000|2025-01-08 17:15:00|2536.52|2535.02|2536.98|2535.48|2537.44|2535.94|2536.06|2534.56|0
1736356800000|2025-01-08 17:20:00|2536.99|2535.49|2535.07|2533.57|2537.45|2535.95|2534.59|2533.09|0
1736357100000|2025-01-08 17:25:00|2535.29|2533.79|2531.85|2530.35|2535.53|2534.03|2530.94|2529.44|0
1736357400000|2025-01-08 17:30:00|2532.3|2530.8|2532.77|2531.27|2533.69|2532.19|2530.91|2529.41|0
1736357700000|2025-01-08 17:35:00|2532.99|2531.49|2532.73|2531.23|2533.68|2532.18|2532.29|2530.79|0
1736358000000|2025-01-08 17:40:00|2532.74|2531.24|2535.04|2533.54|2535.04|2533.54|2532.28|2530.78|0
1736358300000|2025-01-08 17:45:00|2535.03|2533.53|2534.1|2532.6|2535.05|2533.55|2534.09|2532.59|0
1736358600000|2025-01-08 17:50:00|2534.11|2532.61|2535.94|2534.44|2536.41|2534.91|2534.11|2532.61|0
1736358900000|2025-01-08 17:55:00|2535.95|2534.45|2536.42|2534.92|2537.34|2535.84|2535.48|2533.98|0
1736359200000|2025-01-08 18:00:00|2536.41|2534.91|2537.94|2536.44|2538.78|2537.28|2535.97|2534.47|0
1736359500000|2025-01-08 18:05:00|2537.95|2536.45|2538.82|2537.32|2539.09|2537.59|2537.46|2535.96|0
1736359800000|2025-01-08 18:10:00|2538.83|2537.33|2538.84|2537.34|2539.31|2537.81|2538.36|2536.86|0
1736360100000|2025-01-08 18:15:00|2538.83|2537.33|2539.33|2537.83|2539.79|2538.29|2538.83|2537.33|0
1736360400000|2025-01-08 18:20:00|2539.32|2537.82|2540.22|2538.72|2540.22|2538.72|2538.83|2537.33|0
1736360700000|2025-01-08 18:25:00|2540|2538.5|2541.17|2539.67|2542.11|2540.61|2539.78|2538.28|0
1736361000000|2025-01-08 18:30:00|2541.16|2539.66|2540.24|2538.74|2541.17|2539.67|2540.23|2538.73|0
1736361300000|2025-01-08 18:35:00|2540.25|2538.75|2541.64|2540.14|2541.65|2540.15|2540.24|2538.74|0
1736361600000|2025-01-08 18:40:00|2541.63|2540.13|2540.74|2539.24|2541.63|2540.13|2540.25|2538.75|0
1736361900000|2025-01-08 18:45:00|2540.73|2539.23|2538.86|2537.36|2540.73|2539.23|2538.85|2537.35|0
1736362200000|2025-01-08 18:50:00|2539.08|2537.58|2536.06|2534.56|2539.32|2537.82|2535.14|2533.64|0
1736362500000|2025-01-08 18:55:00|2536.05|2534.55|2537.01|2535.51|2537.47|2535.97|2535.6|2534.1|0
1736362800000|2025-01-08 19:00:00|2537.23|2535.73|2537|2535.5|2537.47|2535.97|2535.6|2534.1|0
1736363100000|2025-01-08 19:05:00|2537.01|2535.51|2541.2|2539.7|2541.21|2539.71|2537.01|2535.51|0
1736363400000|2025-01-08 19:10:00|2541.19|2539.69|2538.38|2536.88|2541.2|2539.7|2537.92|2536.42|0
1736363700000|2025-01-08 19:15:00|2538.39|2536.89|2540.96|2539.46|2541.18|2539.68|2538.38|2536.88|0
1736364000000|2025-01-08 19:20:00|2540.73|2539.23|2542.13|2540.63|2542.6|2541.1|2540.27|2538.77|0
1736364300000|2025-01-08 19:25:00|2542.12|2540.62|2543.06|2541.56|2543.98|2542.48|2541.2|2539.7|0
1736364600000|2025-01-08 19:30:00|2543.05|2541.55|2540.25|2538.75|2543.05|2541.55|2540.24|2538.74|0
1736364900000|2025-01-08 19:35:00|2540.26|2538.76|2539.77|2538.27|2540.74|2539.24|2539.33|2537.83|0
1736365200000|2025-01-08 19:40:00|2539.76|2538.26|2539.3|2537.8|2539.79|2538.29|2538.82|2537.32|0
1736365500000|2025-01-08 19:45:00|2539.08|2537.58|2540.21|2538.71|2540.66|2539.16|2538.84|2537.34|0
1736365800000|2025-01-08 19:50:00|2540.66|2539.16|2539.72|2538.22|2540.68|2539.18|2539.71|2538.21|0
1736366100000|2025-01-08 19:55:00|2539.73|2538.23|2539.75|2538.25|2540.65|2539.15|2539.26|2537.76|0
1736366400000|2025-01-08 20:00:00|2539.76|2538.26|2540.68|2539.18|2540.68|2539.18|2539.73|2538.23|0
1736366700000|2025-01-08 20:05:00|2540.67|2539.17|2539.74|2538.24|2541.13|2539.63|2539.27|2537.77|0
1736367000000|2025-01-08 20:10:00|2539.73|2538.23|2538.78|2537.28|2540.66|2539.16|2538.78|2537.28|0
1736367300000|2025-01-08 20:15:00|2538.8|2537.3|2540.66|2539.16|2540.67|2539.17|2538.79|2537.29|0
1736367600000|2025-01-08 20:20:00|2540.67|2539.17|2541.14|2539.64|2541.15|2539.65|2540.21|2538.71|0
1736367900000|2025-01-08 20:25:00|2541.15|2539.65|2541.14|2539.64|2541.61|2540.11|2540.22|2538.72|0
1736368200000|2025-01-08 20:30:00|2541.15|2539.65|2540.41|2538.91|2541.61|2540.11|2540.19|2538.69|0
1736368500000|2025-01-08 20:35:00|2540.19|2538.69|2539.72|2538.22|2540.66|2539.16|2539.71|2538.21|0
1736368800000|2025-01-08 20:40:00|2539.71|2538.21|2540.67|2539.17|2541.13|2539.63|2539.71|2538.21|0
1736369100000|2025-01-08 20:45:00|2540.66|2539.16|2541.12|2539.62|2541.57|2540.07|2540.65|2539.15|0
1736369400000|2025-01-08 20:50:00|2541.34|2539.84|2542.94|2541.44|2542.96|2541.46|2541.13|2539.63|0
1736369700000|2025-01-08 20:55:00|2542.5|2541|2542.27|2540.77|2542.99|2541.49|2541.14|2539.64|0
1736370000000|2025-01-08 21:00:00|2542.28|2540.78|2542.65|2541.15|2543.99|2542.49|2541.97|2540.47|0
1736370300000|2025-01-08 21:05:00|2542.66|2541.16|2542.93|2541.43|2543.07|2541.57|2542.15|2540.65|0
1736370600000|2025-01-08 21:10:00|2542.84|2541.34|2541.92|2540.42|2542.98|2541.48|2541.73|2540.23|0
1736370900000|2025-01-08 21:15:00|2541.96|2540.46|2542.29|2540.79|2542.52|2541.02|2541.92|2540.42|0
1736371200000|2025-01-08 21:20:00|2542.38|2540.88|2542.05|2540.55|2542.42|2540.92|2541.92|2540.42|0
1736371500000|2025-01-08 21:25:00|2542.06|2540.56|2542.84|2541.34|2542.98|2541.48|2542.05|2540.55|0
1736371800000|2025-01-08 21:30:00|2542.79|2541.29|2541.18|2539.68|2542.84|2541.34|2540.95|2539.45|0
1736372100000|2025-01-08 21:35:00|2541.27|2539.77|2540.67|2539.17|2541.27|2539.77|2539.57|2538.07|0
1736372400000|2025-01-08 21:40:00|2540.49|2538.99|2540.72|2539.22|2540.81|2539.31|2540.26|2538.76|0
1736372700000|2025-01-08 21:45:00|2540.76|2539.26|2541.36|2539.86|2541.36|2539.86|2540.67|2539.17|0
1736373000000|2025-01-08 21:50:00|2541.27|2539.77|2541.27|2539.77|2541.45|2539.95|2540.95|2539.45|0
1736373300000|2025-01-08 21:55:00|2541.18|2539.68|2540.72|2539.22|2541.36|2539.86|2540.72|2539.22|0
1736373600000|2025-01-08 22:00:00|2540.81|2539.31|2541.04|2539.54|2541.13|2539.63|2540.76|2539.26|0
1736373900000|2025-01-08 22:05:00|2540.95|2539.45|2541.09|2539.59|2541.22|2539.72|2540.86|2539.36|0
1736374200000|2025-01-08 22:10:00|2541.18|2539.68|2541.09|2539.59|2541.27|2539.77|2541.09|2539.59|0
1736374500000|2025-01-08 22:15:00|2541.13|2539.63|2540.99|2539.49|2541.18|2539.68|2540.99|2539.49|0
1736374800000|2025-01-08 22:20:00|2540.95|2539.45|2541|2539.5|2541|2539.5|2540.86|2539.36|0
1736375100000|2025-01-08 22:25:00|2541.09|2539.59|2540.9|2539.4|2541.09|2539.59|2540.86|2539.36|0
1736375400000|2025-01-08 22:30:00|2541.32|2539.82|2541.32|2539.82|2541.32|2539.82|2541.28|2539.78|0
1736376000000|2025-01-08 22:40:00|2541.37|2539.87|2541.32|2539.82|2541.37|2539.87|2541.32|2539.82|0
1736376600000|2025-01-08 22:50:00|2541.28|2539.78|2541.32|2539.82|2541.32|2539.82|2541.18|2539.68|0
1736376900000|2025-01-08 22:55:00|2541.39|2539.89|2541.59|2540.09|2541.59|2540.09|2541.39|2539.89|0
1736377200000|2025-01-08 23:00:00|2541.58|2540.08|2540.94|2539.44|2541.58|2540.08|2540.39|2538.89|0
1736377500000|2025-01-08 23:05:00|2540.95|2539.45|2541.17|2539.67|2541.27|2539.77|2540.9|2539.4|0
1736377800000|2025-01-08 23:10:00|2541.18|2539.68|2541.59|2540.09|2541.82|2540.32|2541.13|2539.63|0
1736378100000|2025-01-08 23:15:00|2541.54|2540.04|2541.54|2540.04|2541.77|2540.27|2541.45|2539.95|0
1736378400000|2025-01-08 23:20:00|2541.45|2539.95|2541.77|2540.27|2541.82|2540.32|2541.45|2539.95|0
1736378700000|2025-01-08 23:25:00|2541.82|2540.32|2541.59|2540.09|2541.96|2540.46|2541.4|2539.9|0
1736379000000|2025-01-08 23:30:00|2541.54|2540.04|2541.31|2539.81|2541.73|2540.23|2541.13|2539.63|0
1736379300000|2025-01-08 23:35:00|2541.27|2539.77|2541.45|2539.95|2541.5|2540|2541.22|2539.72|0
1736379600000|2025-01-08 23:40:00|2541.5|2540|2541.17|2539.67|2541.54|2540.04|2541.17|2539.67|0
1736379900000|2025-01-08 23:45:00|2541.18|2539.68|2540.07|2538.57|2541.31|2539.81|2539.75|2538.25|0
1736380200000|2025-01-08 23:50:00|2540.11|2538.61|2540.07|2538.57|2540.62|2539.12|2540.07|2538.57|0
1736380500000|2025-01-08 23:55:00|2540.11|2538.61|2539.75|2538.25|2540.3|2538.8|2539.61|2538.11|0
1736380800000|2025-01-09 00:00:00|2539.88|2538.38|2539.75|2538.25|2540.3|2538.8|2539.75|2538.25|0
1736381100000|2025-01-09 00:05:00|2539.74|2538.24|2539.19|2537.69|2539.98|2538.48|2539.19|2537.69|0
1736381400000|2025-01-09 00:10:00|2539.24|2537.74|2539.25|2537.75|2540.87|2539.37|2539.05|2537.55|0
1736381700000|2025-01-09 00:15:00|2539.29|2537.79|2538.78|2537.28|2539.48|2537.98|2536.77|2535.27|0
1736382000000|2025-01-09 00:20:00|2538.79|2537.29|2539.47|2537.97|2539.91|2538.41|2538.78|2537.28|0
1736382300000|2025-01-09 00:25:00|2539.46|2537.96|2538.52|2537.02|2539.69|2538.19|2538.52|2537.02|0
1736382600000|2025-01-09 00:30:00|2538.53|2537.03|2538.29|2536.79|2538.99|2537.49|2538.06|2536.56|0
1736382900000|2025-01-09 00:35:00|2538.3|2536.8|2537.18|2535.68|2538.75|2537.25|2536.72|2535.22|0
1736383200000|2025-01-09 00:40:00|2537.4|2535.9|2537.63|2536.13|2537.64|2536.14|2536.95|2535.45|0
1736383500000|2025-01-09 00:45:00|2537.41|2535.91|2538.98|2537.48|2538.99|2537.49|2537.41|2535.91|0
1736383800000|2025-01-09 00:50:00|2538.99|2537.49|2539.43|2537.93|2539.44|2537.94|2538.98|2537.48|0
1736384100000|2025-01-09 00:55:00|2539.44|2537.94|2540.11|2538.61|2540.34|2538.84|2539.21|2537.71|0
1736384400000|2025-01-09 01:00:00|2539.89|2538.39|2540.13|2538.63|2540.13|2538.63|2539.43|2537.93|0
1736384700000|2025-01-09 01:05:00|2540.36|2538.86|2539.89|2538.39|2540.57|2539.07|2539.43|2537.93|0
1736385000000|2025-01-09 01:10:00|2539.9|2538.4|2540.78|2539.28|2540.78|2539.28|2539.89|2538.39|0
1736385300000|2025-01-09 01:15:00|2540.56|2539.06|2541.44|2539.94|2541.66|2540.16|2540.33|2538.83|0
1736385600000|2025-01-09 01:20:00|2541.66|2540.16|2540.33|2538.83|2541.67|2540.17|2540.33|2538.83|0
1736385900000|2025-01-09 01:25:00|2540.32|2538.82|2540.8|2539.3|2540.8|2539.3|2539.88|2538.38|0
1736386200000|2025-01-09 01:30:00|2540.79|2539.29|2540.1|2538.6|2540.79|2539.29|2539.44|2537.94|0
1736386500000|2025-01-09 01:35:00|2540.32|2538.82|2540.32|2538.82|2540.53|2539.03|2539.41|2537.91|0
1736386800000|2025-01-09 01:40:00|2540.54|2539.04|2541.22|2539.72|2541.23|2539.73|2540.54|2539.04|0
1736387100000|2025-01-09 01:45:00|2541.21|2539.71|2540.98|2539.48|2541.22|2539.72|2540.3|2538.8|0
1736387400000|2025-01-09 01:50:00|2540.97|2539.47|2541.19|2539.69|2541.21|2539.71|2540.97|2539.47|0
1736387700000|2025-01-09 01:55:00|2541.2|2539.7|2540.75|2539.25|2541.65|2540.15|2540.74|2539.24|0
1736388000000|2025-01-09 02:00:00|2540.97|2539.47|2541.64|2540.14|2541.65|2540.15|2540.75|2539.25|0
1736388300000|2025-01-09 02:05:00|2541.63|2540.13|2541.64|2540.14|2542.09|2540.59|2541.41|2539.91|0
1736388600000|2025-01-09 02:10:00|2541.65|2540.15|2541.66|2540.16|2542.09|2540.59|2541.2|2539.7|0
1736388900000|2025-01-09 02:15:00|2541.88|2540.38|2542.35|2540.85|2542.35|2540.85|2541.66|2540.16|0
1736389200000|2025-01-09 02:20:00|2542.13|2540.63|2542.81|2541.31|2543.04|2541.54|2541.92|2540.42|0
1736389500000|2025-01-09 02:25:00|2543.03|2541.53|2543.93|2542.43|2544.15|2542.65|2543.02|2541.52|0
1736389800000|2025-01-09 02:30:00|2543.94|2542.44|2543.48|2541.98|2543.94|2542.44|2543.03|2541.53|0
1736390100000|2025-01-09 02:35:00|2543.49|2541.99|2543.49|2541.99|2543.94|2542.44|2543.49|2541.99|0
1736390400000|2025-01-09 02:40:00|2543.48|2541.98|2544.41|2542.91|2544.42|2542.92|2543.04|2541.54|0
1736390700000|2025-01-09 02:45:00|2544.42|2542.92|2543.97|2542.47|2544.42|2542.92|2543.96|2542.46|0
1736391000000|2025-01-09 02:50:00|2544.19|2542.69|2544.38|2542.88|2544.43|2542.93|2543.97|2542.47|0
1736391300000|2025-01-09 02:55:00|2544.83|2543.33|2545.05|2543.55|2545.06|2543.56|2544.83|2543.33|0
1736391600000|2025-01-09 03:00:00|2545.04|2543.54|2545.26|2543.76|2545.27|2543.77|2544.82|2543.32|0
1736391900000|2025-01-09 03:05:00|2545.27|2543.77|2545.04|2543.54|2545.27|2543.77|2544.81|2543.31|0
1736392200000|2025-01-09 03:10:00|2544.82|2543.32|2545.26|2543.76|2545.27|2543.77|2544.81|2543.31|0
1736392500000|2025-01-09 03:15:00|2545.27|2543.77|2544.59|2543.09|2545.27|2543.77|2544.37|2542.87|0
1736392800000|2025-01-09 03:20:00|2544.81|2543.31|2543.92|2542.42|2544.81|2543.31|2543.91|2542.41|0
1736393100000|2025-01-09 03:25:00|2543.91|2542.41|2544.38|2542.88|2544.38|2542.88|2543.47|2541.97|0
1736393400000|2025-01-09 03:30:00|2544.37|2542.87|2543.85|2542.35|2544.37|2542.87|2543.85|2542.35|0
1736393700000|2025-01-09 03:35:00|2543.86|2542.36|2545.19|2543.69|2545.21|2543.71|2543.86|2542.36|0
1736394000000|2025-01-09 03:40:00|2545.18|2543.68|2545.18|2543.68|2545.19|2543.69|2544.96|2543.46|0
1736394300000|2025-01-09 03:45:00|2545.19|2543.69|2544.27|2542.77|2545.19|2543.69|2544.27|2542.77|0
1736394600000|2025-01-09 03:50:00|2543.82|2542.32|2542.91|2541.41|2543.82|2542.32|2542.91|2541.41|0
1736394900000|2025-01-09 03:55:00|2542.92|2541.42|2542.02|2540.52|2542.92|2541.42|2541.58|2540.08|0
1736395200000|2025-01-09 04:00:00|2542.03|2540.53|2541.59|2540.09|2542.49|2540.99|2541.58|2540.08|0
1736395500000|2025-01-09 04:05:00|2541.81|2540.31|2540.67|2539.17|2541.81|2540.31|2540.66|2539.16|0
1736395800000|2025-01-09 04:10:00|2540.89|2539.39|2540.22|2538.72|2541.11|2539.61|2540.22|2538.72|0
1736396100000|2025-01-09 04:15:00|2540.23|2538.73|2540.21|2538.71|2540.44|2538.94|2539.77|2538.27|0
1736396400000|2025-01-09 04:20:00|2540.22|2538.72|2540.66|2539.16|2540.67|2539.17|2540.22|2538.72|0
1736396700000|2025-01-09 04:25:00|2540.67|2539.17|2540.22|2538.72|2540.67|2539.17|2540.2|2538.7|0
1736397000000|2025-01-09 04:30:00|2540.21|2538.71|2539.78|2538.28|2540.22|2538.72|2539.77|2538.27|0
1736397300000|2025-01-09 04:35:00|2539.77|2538.27|2540.23|2538.73|2540.23|2538.73|2539.32|2537.82|0
1736397600000|2025-01-09 04:40:00|2540.67|2539.17|2540.23|2538.73|2540.68|2539.18|2540.23|2538.73|0
1736397900000|2025-01-09 04:45:00|2540.22|2538.72|2539.79|2538.29|2540.45|2538.95|2539.78|2538.28|0
1736398200000|2025-01-09 04:50:00|2539.78|2538.28|2540.91|2539.41|2540.91|2539.41|2539.78|2538.28|0
1736398500000|2025-01-09 04:55:00|2540.9|2539.4|2540.91|2539.41|2541.58|2540.08|2540.68|2539.18|0
1736398800000|2025-01-09 05:00:00|2540.69|2539.19|2540.91|2539.41|2540.91|2539.41|2540.22|2538.72|0
1736399100000|2025-01-09 05:05:00|2541.14|2539.64|2541.6|2540.1|2542.05|2540.55|2541.14|2539.64|0
1736399400000|2025-01-09 05:10:00|2541.61|2540.11|2541.61|2540.11|2541.84|2540.34|2541.6|2540.1|0
1736399700000|2025-01-09 05:15:00|2541.17|2539.67|2541.62|2540.12|2541.63|2540.13|2540.72|2539.22|0
1736400000000|2025-01-09 05:20:00|2541.63|2540.13|2540.73|2539.23|2541.63|2540.13|2540.72|2539.22|0
1736400300000|2025-01-09 05:25:00|2540.72|2539.22|2540.26|2538.76|2540.73|2539.23|2540.04|2538.54|0
1736400600000|2025-01-09 05:30:00|2540.04|2538.54|2540.27|2538.77|2540.27|2538.77|2539.81|2538.31|0
1736400900000|2025-01-09 05:35:00|2540.5|2539|2540.5|2539|2540.73|2539.23|2540.27|2538.77|0
1736401200000|2025-01-09 05:40:00|2540.51|2539.01|2540.53|2539.03|2540.73|2539.23|2540.27|2538.77|0
1736401500000|2025-01-09 05:45:00|2540.76|2539.26|2540.55|2539.05|2540.76|2539.26|2540.31|2538.81|0
1736401800000|2025-01-09 05:50:00|2540.77|2539.27|2540.78|2539.28|2541|2539.5|2540.77|2539.27|0
1736402100000|2025-01-09 05:55:00|2540.77|2539.27|2540.56|2539.06|2540.78|2539.28|2540.33|2538.83|0
1736402400000|2025-01-09 06:00:00|2540.55|2539.05|2540.34|2538.84|2540.78|2539.28|2539.88|2538.38|0
1736402700000|2025-01-09 06:05:00|2540.56|2539.06|2541|2539.5|2541.23|2539.73|2540.56|2539.06|0
1736403000000|2025-01-09 06:10:00|2540.78|2539.28|2540.33|2538.83|2541.23|2539.73|2539.89|2538.39|0
1736403300000|2025-01-09 06:15:00|2539.89|2538.39|2539.91|2538.41|2540.8|2539.3|2539.66|2538.16|0
1736403600000|2025-01-09 06:20:00|2539.9|2538.4|2538.79|2537.29|2539.9|2538.4|2538.79|2537.29|0
1736403900000|2025-01-09 06:25:00|2538.57|2537.07|2539.48|2537.98|2539.69|2538.19|2538.56|2537.06|0
1736404200000|2025-01-09 06:30:00|2539.47|2537.97|2539.91|2538.41|2540.79|2539.29|2538.79|2537.29|0
1736404500000|2025-01-09 06:35:00|2540.35|2538.85|2539|2537.5|2540.79|2539.29|2539|2537.5|0
1736404800000|2025-01-09 06:40:00|2539.01|2537.51|2539.59|2538.09|2539.82|2538.32|2539.01|2537.51|0
1736405100000|2025-01-09 06:45:00|2539.37|2537.87|2539.59|2538.09|2539.6|2538.1|2539.15|2537.65|0
1736405400000|2025-01-09 06:50:00|2539.37|2537.87|2540.05|2538.55|2540.05|2538.55|2539.36|2537.86|0
1736405700000|2025-01-09 06:55:00|2540.5|2539|2539.16|2537.66|2540.5|2539|2538.72|2537.22|0
1736406000000|2025-01-09 07:00:00|2538.94|2537.44|2539.74|2538.24|2540.19|2538.69|2538.25|2536.75|0
1736406300000|2025-01-09 07:05:00|2539.75|2538.25|2537.96|2536.46|2539.75|2538.25|2537.96|2536.46|0
1736406600000|2025-01-09 07:10:00|2537.97|2536.47|2538.4|2536.9|2538.87|2537.37|2537.95|2536.45|0
1736406900000|2025-01-09 07:15:00|2538.85|2537.35|2537.06|2535.56|2538.86|2537.36|2537.05|2535.55|0
1736407200000|2025-01-09 07:20:00|2537.05|2535.55|2537.12|2535.62|2537.55|2536.05|2536.67|2535.17|0
1736407500000|2025-01-09 07:25:00|2537.11|2535.61|2536.64|2535.14|2537.12|2535.62|2536.22|2534.72|0
1736407800000|2025-01-09 07:30:00|2536.86|2535.36|2535.29|2533.79|2537.09|2535.59|2535.28|2533.78|0
1736408100000|2025-01-09 07:35:00|2535.3|2533.8|2536.14|2534.74|2536.14|2534.74|2535.14|2533.74|8
1736408700000|2025-01-09 07:45:00|2536.02|2534.62|2533.14|2531.74|2536.02|2534.62|2533.14|2531.74|14
1736409000000|2025-01-09 07:50:00|2533.52|2532.12|2533.52|2532.12|2533.52|2532.12|2533.39|2531.99|10
1736409300000|2025-01-09 07:55:00|2532.23|2530.73|2533.99|2532.49|2533.99|2532.49|2530.86|2529.36|0
1736409600000|2025-01-09 08:00:00|2533.33|2531.83|2530.44|2529.94|2538.32|2537.82|2529.57|2529.07|2657
1736409900000|2025-01-09 08:05:00|2530.57|2530.07|2533.57|2533.07|2534.19|2533.69|2527.57|2527.07|1711
1736410200000|2025-01-09 08:10:00|2533.82|2533.32|2534.94|2534.44|2535.57|2535.07|2532.82|2532.32|1091
1736410500000|2025-01-09 08:15:00|2534.82|2534.32|2538.82|2538.32|2539.19|2538.69|2534.32|2533.82|1020
1736410800000|2025-01-09 08:20:00|2538.69|2538.19|2538.57|2538.07|2539.82|2539.32|2537.07|2536.57|1085
1736411100000|2025-01-09 08:25:00|2538.32|2537.82|2542.32|2541.82|2542.57|2542.07|2538.19|2537.69|1289
1736411400000|2025-01-09 08:30:00|2542.44|2541.94|2542.82|2542.32|2544.57|2544.07|2541.57|2541.07|919
1736411700000|2025-01-09 08:35:00|2542.57|2542.07|2544.32|2543.82|2545.32|2544.82|2542.32|2541.82|625
1736412000000|2025-01-09 08:40:00|2544.07|2543.57|2544.32|2543.82|2546.19|2545.69|2544.07|2543.57|520
1736412300000|2025-01-09 08:45:00|2544.19|2543.69|2541.32|2540.82|2544.32|2543.82|2540.82|2540.32|622
1736412600000|2025-01-09 08:50:00|2541.19|2540.69|2544.32|2543.82|2544.94|2544.44|2540.57|2540.07|570
1736412900000|2025-01-09 08:55:00|2544.07|2543.57|2544.57|2544.07|2544.57|2544.07|2543.57|2543.07|434
1736413200000|2025-01-09 09:00:00|2544.69|2544.19|2545.07|2544.57|2546.57|2546.07|2544.32|2543.82|619
1736413500000|2025-01-09 09:05:00|2544.82|2544.32|2544.07|2543.57|2546.07|2545.57|2542.32|2541.82|453
1736413800000|2025-01-09 09:10:00|2544.32|2543.82|2546.32|2545.82|2546.44|2545.94|2544.07|2543.57|446
1736414100000|2025-01-09 09:15:00|2546.07|2545.57|2543.57|2543.07|2546.07|2545.57|2543.57|2543.07|528
1736414400000|2025-01-09 09:20:00|2543.69|2543.19|2541.07|2540.57|2544.07|2543.57|2540.82|2540.32|513
1736414700000|2025-01-09 09:25:00|2540.82|2540.32|2540.82|2540.32|2542.57|2542.07|2540.57|2540.07|386
1736415000000|2025-01-09 09:30:00|2541.07|2540.57|2540.82|2540.32|2541.82|2541.32|2539.82|2539.32|340
1736415300000|2025-01-09 09:35:00|2540.69|2540.19|2542.32|2541.82|2542.82|2542.32|2540.44|2539.94|449
1736415600000|2025-01-09 09:40:00|2542.19|2541.69|2543.57|2543.07|2544.07|2543.57|2541.82|2541.32|258
1736415900000|2025-01-09 09:45:00|2543.19|2542.69|2542.57|2542.07|2543.32|2542.82|2541.32|2540.82|365
1736416200000|2025-01-09 09:50:00|2542.44|2541.94|2543.44|2542.94|2543.82|2543.32|2542.07|2541.57|274
1736416500000|2025-01-09 09:55:00|2543.32|2542.82|2544.32|2543.82|2544.57|2544.07|2543.19|2542.69|212
1736416800000|2025-01-09 10:00:00|2544.44|2543.94|2546.32|2545.82|2547.32|2546.82|2544.32|2543.82|421
1736417100000|2025-01-09 10:05:00|2546.44|2545.94|2546.44|2545.94|2548.32|2547.82|2546.32|2545.82|520
1736417400000|2025-01-09 10:10:00|2546.57|2546.07|2546.07|2545.57|2547.57|2547.07|2546.07|2545.57|324
1736417700000|2025-01-09 10:15:00|2545.82|2545.32|2546.32|2545.82|2546.57|2546.07|2545.57|2545.07|333
1736418000000|2025-01-09 10:20:00|2546.19|2545.69|2546.07|2545.57|2546.32|2545.82|2545.44|2544.94|468
1736418300000|2025-01-09 10:25:00|2546.32|2545.82|2546.32|2545.82|2546.82|2546.32|2545.32|2544.82|393
1736418600000|2025-01-09 10:30:00|2546.57|2546.07|2546.57|2546.07|2547.07|2546.57|2546.07|2545.57|402
1736418900000|2025-01-09 10:35:00|2546.69|2546.19|2548.07|2547.57|2548.19|2547.69|2546.69|2546.19|403
1736419200000|2025-01-09 10:40:00|2548.19|2547.69|2546.32|2545.82|2548.32|2547.82|2545.57|2545.07|318
1736419500000|2025-01-09 10:45:00|2546.57|2546.07|2545.19|2544.69|2546.82|2546.32|2544.57|2544.07|313
1736419800000|2025-01-09 10:50:00|2545.32|2544.82|2546.19|2545.69|2546.57|2546.07|2545.32|2544.82|204
1736420100000|2025-01-09 10:55:00|2546.32|2545.82|2545.32|2544.82|2546.57|2546.07|2545.32|2544.82|190
1736420400000|2025-01-09 11:00:00|2545.57|2545.07|2545.44|2544.94|2545.82|2545.32|2544.32|2543.82|278
1736420700000|2025-01-09 11:05:00|2545.57|2545.07|2546.57|2546.07|2547.07|2546.57|2545.32|2544.82|315
1736421000000|2025-01-09 11:10:00|2546.32|2545.82|2546.82|2546.32|2547.07|2546.57|2545.82|2545.32|257
1736421300000|2025-01-09 11:15:00|2547.07|2546.57|2547.07|2546.57|2547.57|2547.07|2546.32|2545.82|348
1736421600000|2025-01-09 11:20:00|2546.94|2546.44|2548.57|2548.07|2548.69|2548.19|2546.82|2546.32|252
1736421900000|2025-01-09 11:25:00|2548.44|2547.94|2548.57|2548.07|2548.57|2548.07|2547.57|2547.07|226
1736422200000|2025-01-09 11:30:00|2548.82|2548.32|2547.57|2547.07|2548.82|2548.32|2547.32|2546.82|244
1736422500000|2025-01-09 11:35:00|2547.44|2546.94|2545.32|2544.82|2547.82|2547.32|2544.32|2543.82|530
1736422800000|2025-01-09 11:40:00|2545.19|2544.69|2546.32|2545.82|2546.57|2546.07|2544.57|2544.07|304
1736423100000|2025-01-09 11:45:00|2546.57|2546.07|2547.82|2547.32|2548.82|2548.32|2546.57|2546.07|332
1736423400000|2025-01-09 11:50:00|2547.69|2547.19|2548.32|2547.82|2548.69|2548.19|2547.57|2547.07|254
1736423700000|2025-01-09 11:55:00|2548.19|2547.69|2548.32|2547.82|2548.82|2548.32|2547.57|2547.07|215
1736424000000|2025-01-09 12:00:00|2548.57|2548.07|2549.82|2549.32|2550.32|2549.82|2548.57|2548.07|366
1736424300000|2025-01-09 12:05:00|2549.94|2549.44|2550.07|2549.57|2550.32|2549.82|2549.32|2548.82|204
1736424600000|2025-01-09 12:10:00|2550.19|2549.69|2550.07|2549.57|2551.07|2550.57|2550.07|2549.57|400
1736424900000|2025-01-09 12:15:00|2550.32|2549.82|2549.57|2549.07|2550.32|2549.82|2549.32|2548.82|208
1736425200000|2025-01-09 12:20:00|2549.69|2549.19|2548.07|2547.57|2549.82|2549.32|2548.07|2547.57|280
1736425500000|2025-01-09 12:25:00|2548.19|2547.69|2547.19|2546.69|2548.32|2547.82|2547.07|2546.57|213
1736425800000|2025-01-09 12:30:00|2547.32|2546.82|2548.82|2548.32|2549.32|2548.82|2547.07|2546.57|232
1736426100000|2025-01-09 12:35:00|2548.69|2548.19|2548.57|2548.07|2549.82|2549.32|2548.32|2547.82|263
1736426400000|2025-01-09 12:40:00|2548.69|2548.19|2549.07|2548.57|2549.57|2549.07|2548.32|2547.82|342
1736426700000|2025-01-09 12:45:00|2549.32|2548.82|2550.57|2550.07|2550.57|2550.07|2548.57|2548.07|270
1736427000000|2025-01-09 12:50:00|2550.32|2549.82|2551.32|2550.82|2551.32|2550.82|2550.07|2549.57|263
1736427300000|2025-01-09 12:55:00|2551.44|2550.94|2551.32|2550.82|2551.57|2551.07|2550.32|2549.82|335
1736427600000|2025-01-09 13:00:00|2551.19|2550.69|2551.57|2551.07|2551.82|2551.32|2550.57|2550.07|393
1736427900000|2025-01-09 13:05:00|2551.69|2551.19|2552.07|2551.57|2552.32|2551.82|2551.57|2551.07|290
1736428200000|2025-01-09 13:10:00|2551.94|2551.44|2552.07|2551.57|2552.07|2551.57|2551.32|2550.82|240
1736428500000|2025-01-09 13:15:00|2552.19|2551.69|2549.82|2549.32|2552.19|2551.69|2549.57|2549.07|384
1736428800000|2025-01-09 13:20:00|2549.57|2549.07|2549.32|2548.82|2550.57|2550.07|2549.32|2548.82|267
1736429100000|2025-01-09 13:25:00|2549.57|2549.07|2550.44|2549.94|2551.57|2551.07|2549.32|2548.82|445
1736429400000|2025-01-09 13:30:00|2550.32|2549.82|2552.82|2552.32|2553.07|2552.57|2549.82|2549.32|604
1736429700000|2025-01-09 13:35:00|2552.94|2552.44|2552.57|2552.07|2553.32|2552.82|2551.82|2551.32|468
1736430000000|2025-01-09 13:40:00|2552.69|2552.19|2553.07|2552.57|2553.57|2553.07|2552.32|2551.82|379
1736430300000|2025-01-09 13:45:00|2553.32|2552.82|2550.32|2549.82|2553.32|2552.82|2550.07|2549.57|774
1736430600000|2025-01-09 13:50:00|2550.44|2549.94|2550.07|2549.57|2550.69|2550.19|2549.82|2549.32|419
1736430900000|2025-01-09 13:55:00|2550.19|2549.69|2548.32|2547.82|2550.57|2550.07|2548.07|2547.57|442
1736431200000|2025-01-09 14:00:00|2548.07|2547.57|2548.57|2548.07|2548.82|2548.32|2547.07|2546.57|715
1736431500000|2025-01-09 14:05:00|2548.82|2548.32|2549.07|2548.57|2550.32|2549.82|2548.57|2548.07|453
1736431800000|2025-01-09 14:10:00|2548.82|2548.32|2548.82|2548.32|2549.07|2548.57|2547.82|2547.32|363
1736432100000|2025-01-09 14:15:00|2548.94|2548.44|2549.57|2549.07|2550.32|2549.82|2548.94|2548.44|172
1736432400000|2025-01-09 14:20:00|2549.44|2548.94|2547.82|2547.32|2549.69|2549.19|2547.57|2547.07|322
1736432700000|2025-01-09 14:25:00|2547.94|2547.44|2547.82|2547.32|2548.57|2548.07|2547.32|2546.82|303
1736433000000|2025-01-09 14:30:00|2547.94|2547.44|2550.3|2548.8|2551.2|2549.7|2547.82|2547.32|362
1736433300000|2025-01-09 14:35:00|2550.16|2548.66|2549.38|2547.88|2551.07|2549.57|2549.38|2547.88|264
1736433600000|2025-01-09 14:40:00|2549.6|2548.1|2548.34|2546.84|2549.84|2548.34|2547.91|2546.41|707
1736433900000|2025-01-09 14:45:00|2548.78|2547.28|2548.52|2547.02|2550|2548.5|2548.52|2547.02|624
1736434200000|2025-01-09 14:50:00|2548.31|2546.81|2547.19|2545.69|2548.56|2547.06|2547.19|2545.69|686
1736434500000|2025-01-09 14:55:00|2547.12|2545.62|2547.73|2546.23|2548.19|2546.69|2545.9|2544.4|1077
1736434800000|2025-01-09 15:00:00|2547.28|2545.78|2547.28|2545.78|2548.19|2546.69|2547.28|2545.78|663
1736435100000|2025-01-09 15:05:00|2547.5|2546|2549.18|2547.68|2550.09|2548.59|2547.5|2546|379
1736435400000|2025-01-09 15:10:00|2548.74|2547.24|2549.6|2548.1|2549.6|2548.1|2548.25|2546.75|371
1736435700000|2025-01-09 15:15:00|2549.82|2548.32|2548.9|2547.4|2549.82|2548.32|2548.45|2546.95|482
1736436000000|2025-01-09 15:20:00|2549.12|2547.62|2548.2|2546.7|2549.12|2547.62|2547.52|2546.02|373
1736436300000|2025-01-09 15:25:00|2547.82|2547.32|2547.32|2546.82|2548.57|2548.07|2547.07|2546.57|327
1736436600000|2025-01-09 15:30:00|2547.44|2546.94|2548.57|2548.07|2548.82|2548.32|2547.32|2546.82|321
1736436900000|2025-01-09 15:35:00|2548.69|2548.19|2548.07|2547.57|2548.82|2548.32|2547.57|2547.07|264
1736437200000|2025-01-09 15:40:00|2548.32|2547.82|2548.32|2547.82|2549.32|2548.82|2548.07|2547.57|238
1736437500000|2025-01-09 15:45:00|2548.57|2548.07|2548.57|2548.07|2549.07|2548.57|2548.32|2547.82|310
1736437800000|2025-01-09 15:50:00|2548.44|2547.94|2548.32|2547.82|2549.07|2548.57|2548.07|2547.57|428
1736438100000|2025-01-09 15:55:00|2548.19|2547.69|2549.32|2548.82|2549.82|2549.32|2548.19|2547.69|700
1736438400000|2025-01-09 16:00:00|2549.44|2548.94|2550.32|2549.82|2550.57|2550.07|2549.07|2548.57|928
1736438700000|2025-01-09 16:05:00|2550.44|2549.94|2550.07|2549.57|2550.82|2550.32|2549.57|2549.07|987
1736439000000|2025-01-09 16:10:00|2549.82|2549.32|2550.32|2549.82|2550.82|2550.32|2549.82|2549.32|919
1736439300000|2025-01-09 16:15:00|2550.57|2550.07|2551.32|2550.82|2551.32|2550.82|2550.32|2549.82|1176
1736439600000|2025-01-09 16:20:00|2551.19|2550.69|2550.07|2548.57|2551.32|2550.82|2549.44|2548.57|1383
1736439900000|2025-01-09 16:25:00|2549.62|2548.12|2549.61|2548.11|2550.07|2548.57|2549.16|2547.66|696
1736440200000|2025-01-09 16:30:00|2550.05|2548.55|2550.02|2548.62|2550.77|2549.37|2549.61|2548.11|179
1736440500000|2025-01-09 16:35:00|2549.89|2548.49|2550.64|2549.24|2550.64|2549.24|2549.52|2548.12|28
1736440800000|2025-01-09 16:40:00|2550.52|2549.12|2551.02|2549.62|2551.02|2549.62|2550.52|2549.12|23
1736441100000|2025-01-09 16:45:00|2551.14|2549.74|2550.77|2549.37|2551.14|2549.74|2550.77|2549.37|13
1736441400000|2025-01-09 16:50:00|2550.89|2549.49|2551.14|2549.74|2551.14|2549.74|2550.77|2549.37|1513
1736441700000|2025-01-09 16:55:00|2551.02|2549.62|2550.74|2549.24|2551.19|2549.74|2550.74|2549.24|18
1736442000000|2025-01-09 17:00:00|2550.96|2549.46|2550.28|2548.78|2551.19|2549.69|2550.28|2548.78|0
1736442300000|2025-01-09 17:05:00|2549.84|2548.34|2549.83|2548.33|2550.28|2548.78|2549.83|2548.33|0
1736442600000|2025-01-09 17:10:00|2549.38|2547.88|2549.37|2547.87|2549.38|2547.88|2549.14|2547.64|0
1736443200000|2025-01-09 17:20:00|2549.81|2548.31|2549.37|2547.87|2549.83|2548.33|2549.37|2547.87|0
1736443500000|2025-01-09 17:25:00|2549.81|2548.31|2549.83|2548.33|2549.83|2548.33|2549.81|2548.31|0
1736443800000|2025-01-09 17:30:00|2549.38|2547.88|2549.83|2548.33|2549.83|2548.33|2549.37|2547.87|0
1736445000000|2025-01-09 17:50:00|2549.85|2548.35|2550.3|2548.8|2550.3|2548.8|2549.85|2548.35|0
1736445300000|2025-01-09 17:55:00|2549.86|2548.36|2549.85|2548.35|2550.3|2548.8|2549.85|2548.35|0
1736445600000|2025-01-09 18:00:00|2550.29|2548.79|2549.85|2548.35|2550.3|2548.8|2549.85|2548.35|0
1736446200000|2025-01-09 18:10:00|2549.4|2547.9|2549.85|2548.35|2549.85|2548.35|2549.39|2547.89|0
1736446800000|2025-01-09 18:20:00|2549.4|2547.9|2549.39|2547.89|2549.4|2547.9|2549.39|2547.89|0
1736448000000|2025-01-09 18:40:00|2548.95|2547.45|2548.94|2547.44|2548.95|2547.45|2548.94|2547.44|0
1736448300000|2025-01-09 18:45:00|2549.38|2547.88|2549.39|2547.89|2549.39|2547.89|2549.38|2547.88|0
1736450400000|2025-01-09 19:20:00|2549.61|2548.11|2549.39|2547.89|2549.85|2548.35|2549.39|2547.89|0
1736451000000|2025-01-09 19:30:00|2549.61|2548.11|2549.39|2547.89|2549.62|2548.12|2549.39|2547.89|0
1736452200000|2025-01-09 19:50:00|2549.83|2548.33|2549.39|2547.89|2549.85|2548.35|2549.39|2547.89|0
1736455500000|2025-01-09 20:45:00|2548.95|2547.45|2549.39|2547.89|2549.4|2547.9|2548.94|2547.44|0
1736455800000|2025-01-09 20:50:00|2549.17|2547.67|2549.39|2547.89|2549.39|2547.89|2548.94|2547.44|0
1736456100000|2025-01-09 20:55:00|2549.83|2548.33|2549.62|2548.12|2549.85|2548.35|2549.39|2547.89|0
1736456700000|2025-01-09 21:05:00|2549.64|2548.14|2549.64|2548.14|2549.64|2548.14|2549.64|2548.14|0
1736459700000|2025-01-09 21:55:00|2549.65|2548.15|2549.69|2548.19|2549.69|2548.19|2549.65|2548.15|0
1736463600000|2025-01-09 23:00:00|2549.68|2548.18|2547.86|2546.36|2549.68|2548.18|2547.81|2546.31|0
1736463900000|2025-01-09 23:05:00|2547.99|2546.49|2548.84|2547.34|2549.53|2548.03|2547.1|2545.6|0
1736464200000|2025-01-09 23:10:00|2548.88|2547.38|2548.1|2546.6|2549.07|2547.57|2547.83|2546.33|0
1736464500000|2025-01-09 23:15:00|2548.09|2546.59|2547.09|2545.59|2548.19|2546.69|2547.04|2545.54|0
1736464800000|2025-01-09 23:20:00|2547.08|2545.58|2546.91|2545.41|2547.09|2545.59|2546.26|2544.76|0
1736465100000|2025-01-09 23:25:00|2546.95|2545.45|2546.58|2545.08|2547.41|2545.91|2546.26|2544.76|0
1736465400000|2025-01-09 23:30:00|2546.54|2545.04|2545.53|2544.03|2546.56|2545.06|2545.16|2543.66|0
1736465700000|2025-01-09 23:35:00|2545.58|2544.08|2544.47|2542.97|2545.94|2544.44|2543.92|2542.42|0
1736466000000|2025-01-09 23:40:00|2544.43|2542.93|2545.21|2543.71|2545.48|2543.98|2544.43|2542.93|0
1736466300000|2025-01-09 23:45:00|2545.25|2543.75|2545.3|2543.8|2545.53|2544.03|2544.52|2543.02|0
1736466600000|2025-01-09 23:50:00|2545.39|2543.89|2544.84|2543.34|2545.71|2544.21|2544.61|2543.11|0
1736466900000|2025-01-09 23:55:00|2544.93|2543.43|2545.12|2543.62|2545.39|2543.89|2544.93|2543.43|0
1736467200000|2025-01-10 00:00:00|2545.16|2543.66|2545.07|2543.57|2545.71|2544.21|2544.84|2543.34|0
1736467500000|2025-01-10 00:05:00|2545.12|2543.62|2544.29|2542.79|2545.62|2544.12|2544.15|2542.65|0
1736467800000|2025-01-10 00:10:00|2544.38|2542.88|2545|2543.5|2546.7|2545.2|2544.38|2542.88|0
1736468100000|2025-01-10 00:15:00|2544.99|2543.49|2539.95|2538.45|2545.41|2543.91|2539.92|2538.42|0
1736468400000|2025-01-10 00:20:00|2540.17|2538.67|2540.45|2538.95|2541.14|2539.64|2539.97|2538.47|0
1736468700000|2025-01-10 00:25:00|2540.67|2539.17|2540.91|2539.41|2542.48|2540.98|2540.45|2538.95|0
1736469000000|2025-01-10 00:30:00|2540.92|2539.42|2540.9|2539.4|2541.37|2539.87|2540.66|2539.16|0
1736469300000|2025-01-10 00:35:00|2540.89|2539.39|2541.79|2540.29|2542.24|2540.74|2540.89|2539.39|0
1736469600000|2025-01-10 00:40:00|2541.78|2540.28|2541.78|2540.28|2541.79|2540.29|2541.11|2539.61|0
1736469900000|2025-01-10 00:45:00|2542.22|2540.72|2543.12|2541.62|2543.57|2542.07|2542.22|2540.72|0
1736470200000|2025-01-10 00:50:00|2543.13|2541.63|2543.21|2541.71|2544.04|2542.54|2543.13|2541.63|0
1736470500000|2025-01-10 00:55:00|2543.22|2541.72|2543.16|2541.66|2543.67|2542.17|2543.16|2541.66|0
1736470800000|2025-01-10 01:00:00|2543.17|2541.67|2544.11|2542.61|2544.11|2542.61|2542.3|2540.8|0
1736471100000|2025-01-10 01:05:00|2544.1|2542.6|2545.23|2543.73|2545.45|2543.95|2543.65|2542.15|0
1736471400000|2025-01-10 01:10:00|2545.01|2543.51|2545.46|2543.96|2545.46|2543.96|2544.55|2543.05|0
1736471700000|2025-01-10 01:15:00|2545.45|2543.95|2546.8|2545.3|2546.81|2545.31|2545.23|2543.73|0
1736472000000|2025-01-10 01:20:00|2546.81|2545.31|2547.7|2546.2|2548.15|2546.65|2546.79|2545.29|0
1736472300000|2025-01-10 01:25:00|2548.14|2546.64|2547.24|2545.74|2548.15|2546.65|2547.02|2545.52|0
1736472600000|2025-01-10 01:30:00|2547.25|2545.75|2547.82|2546.32|2548.49|2546.99|2547.24|2545.74|0
1736472900000|2025-01-10 01:35:00|2547.38|2545.88|2547.38|2545.88|2547.6|2546.1|2546.91|2545.41|0
1736473200000|2025-01-10 01:40:00|2547.39|2545.89|2547.19|2545.69|2547.85|2546.35|2546.96|2545.46|0
1736473500000|2025-01-10 01:45:00|2546.97|2545.47|2546.52|2545.02|2546.97|2545.47|2546.51|2545.01|0
1736473800000|2025-01-10 01:50:00|2546.29|2544.79|2546.52|2545.02|2547.2|2545.7|2546.06|2544.56|0
1736474100000|2025-01-10 01:55:00|2546.53|2545.03|2546.52|2545.02|2546.53|2545.03|2546.07|2544.57|0
1736474400000|2025-01-10 02:00:00|2546.51|2545.01|2545.62|2544.12|2546.98|2545.48|2545.62|2544.12|0
1736474700000|2025-01-10 02:05:00|2545.63|2544.13|2545.2|2543.7|2546.08|2544.58|2545.18|2543.68|0
1736475000000|2025-01-10 02:10:00|2545.19|2543.69|2545.65|2544.15|2545.88|2544.38|2545.19|2543.69|0
1736475300000|2025-01-10 02:15:00|2545.87|2544.37|2546.34|2544.84|2546.56|2545.06|2545.65|2544.15|0
1736475600000|2025-01-10 02:20:00|2546.12|2544.62|2547|2545.5|2547.45|2545.95|2546.11|2544.61|0
1736475900000|2025-01-10 02:25:00|2547.22|2545.72|2547.88|2546.38|2547.9|2546.4|2547.22|2545.72|0
1736476200000|2025-01-10 02:30:00|2547.89|2546.39|2549|2547.5|2549.23|2547.73|2547.88|2546.38|0
1736476500000|2025-01-10 02:35:00|2548.78|2547.28|2547.88|2546.38|2549|2547.5|2547.88|2546.38|0
1736476800000|2025-01-10 02:40:00|2547.89|2546.39|2548.55|2547.05|2548.56|2547.06|2547.89|2546.39|0
1736477100000|2025-01-10 02:45:00|2548.56|2547.06|2548.33|2546.83|2548.56|2547.06|2548.33|2546.83|0
1736477400000|2025-01-10 02:50:00|2548.55|2547.05|2548.8|2547.3|2549.24|2547.74|2548.35|2546.85|0
1736477700000|2025-01-10 02:55:00|2549.02|2547.52|2549.01|2547.51|2549.24|2547.74|2548.79|2547.29|0
1736478000000|2025-01-10 03:00:00|2548.79|2547.29|2549.02|2547.52|2549.24|2547.74|2548.78|2547.28|0
1736478300000|2025-01-10 03:05:00|2549.01|2547.51|2549.23|2547.73|2549.24|2547.74|2548.79|2547.29|0
1736478600000|2025-01-10 03:10:00|2549.01|2547.51|2549.92|2548.42|2550.37|2548.87|2549.01|2547.51|0
1736478900000|2025-01-10 03:15:00|2549.7|2548.2|2549.69|2548.19|2550.15|2548.65|2549.69|2548.19|0
1736479200000|2025-01-10 03:20:00|2549.7|2548.2|2549.71|2548.21|2549.71|2548.21|2549.69|2548.19|0
1736479500000|2025-01-10 03:25:00|2549.7|2548.2|2549.26|2547.76|2549.7|2548.2|2548.81|2547.31|0
1736479800000|2025-01-10 03:30:00|2549.04|2547.54|2548.82|2547.32|2549.27|2547.77|2548.81|2547.31|0
1736480100000|2025-01-10 03:35:00|2549.26|2547.76|2548.36|2546.86|2549.26|2547.76|2548.35|2546.85|0
1736480400000|2025-01-10 03:40:00|2548.37|2546.87|2549.27|2547.77|2549.27|2547.77|2548.36|2546.86|0
1736480700000|2025-01-10 03:45:00|2549.26|2547.76|2549.28|2547.78|2549.29|2547.79|2548.82|2547.32|0
1736481000000|2025-01-10 03:50:00|2549.29|2547.79|2549.75|2548.25|2549.97|2548.47|2549.28|2547.78|0
1736481300000|2025-01-10 03:55:00|2549.74|2548.24|2549.28|2547.78|2549.74|2548.24|2549.05|2547.55|0
1736481600000|2025-01-10 04:00:00|2549.06|2547.56|2548.82|2547.32|2549.29|2547.79|2548.37|2546.87|0
1736481900000|2025-01-10 04:05:00|2548.83|2547.33|2547.48|2545.98|2548.83|2547.33|2547.47|2545.97|0
1736482200000|2025-01-10 04:10:00|2547.49|2545.99|2548.38|2546.88|2548.61|2547.11|2547.49|2545.99|0
1736482500000|2025-01-10 04:15:00|2548.37|2546.87|2548.81|2547.31|2549.71|2548.21|2547.92|2546.42|0
1736482800000|2025-01-10 04:20:00|2548.82|2547.32|2548.38|2546.88|2548.82|2547.32|2548.37|2546.87|0
1736483100000|2025-01-10 04:25:00|2548.37|2546.87|2547.93|2546.43|2548.38|2546.88|2547.92|2546.42|0
1736483400000|2025-01-10 04:30:00|2547.7|2546.2|2547.48|2545.98|2548.16|2546.66|2547.48|2545.98|0
1736483700000|2025-01-10 04:35:00|2547.49|2545.99|2547.05|2545.55|2547.94|2546.44|2547.05|2545.55|0
1736484000000|2025-01-10 04:40:00|2547.06|2545.56|2547.07|2545.57|2547.29|2545.79|2547.05|2545.55|0
1736484300000|2025-01-10 04:45:00|2547.06|2545.56|2547.05|2545.55|2547.07|2545.57|2546.6|2545.1|0
1736484600000|2025-01-10 04:50:00|2547.06|2545.56|2548.85|2547.35|2548.86|2547.36|2547.06|2545.56|0
1736484900000|2025-01-10 04:55:00|2548.86|2547.36|2548.85|2547.35|2548.86|2547.36|2548.4|2546.9|0
1736485200000|2025-01-10 05:00:00|2549.08|2547.58|2547.96|2546.46|2549.08|2547.58|2547.96|2546.46|0
1736485500000|2025-01-10 05:05:00|2547.97|2546.47|2548.64|2547.14|2548.87|2547.37|2547.96|2546.46|0
1736485800000|2025-01-10 05:10:00|2548.86|2547.36|2548.42|2546.92|2548.87|2547.37|2548.41|2546.91|0
1736486100000|2025-01-10 05:15:00|2548.41|2546.91|2548.86|2547.36|2549.32|2547.82|2548.41|2546.91|0
1736486400000|2025-01-10 05:20:00|2548.87|2547.37|2549.08|2547.58|2549.09|2547.59|2548.85|2547.35|0
1736486700000|2025-01-10 05:25:00|2548.86|2547.36|2549.33|2547.83|2549.78|2548.28|2548.85|2547.35|0
1736487000000|2025-01-10 05:30:00|2549.32|2547.82|2549.34|2547.84|2549.79|2548.29|2548.87|2547.37|0
1736487300000|2025-01-10 05:35:00|2549.33|2547.83|2549.1|2547.6|2549.56|2548.06|2549.09|2547.59|0
1736487600000|2025-01-10 05:40:00|2549.32|2547.82|2549.32|2547.82|2549.55|2548.05|2549.31|2547.81|0
1736487900000|2025-01-10 05:45:00|2549.31|2547.81|2549.32|2547.82|2549.77|2548.27|2549.09|2547.59|0
1736488200000|2025-01-10 05:50:00|2549.76|2548.26|2549.32|2547.82|2549.77|2548.27|2549.31|2547.81|0
1736488500000|2025-01-10 05:55:00|2549.31|2547.81|2548.87|2547.37|2549.31|2547.81|2548.42|2546.92|0
1736488800000|2025-01-10 06:00:00|2548.86|2547.36|2548.19|2546.69|2548.87|2547.37|2547.95|2546.45|0
1736489100000|2025-01-10 06:05:00|2548.41|2546.91|2547.74|2546.24|2548.42|2546.92|2547.52|2546.02|0
1736489400000|2025-01-10 06:10:00|2547.75|2546.25|2546.33|2544.83|2547.75|2546.25|2546.32|2544.82|0
1736489700000|2025-01-10 06:15:00|2546.34|2544.84|2547.22|2545.72|2547.67|2546.17|2546.34|2544.84|0
1736490000000|2025-01-10 06:20:00|2547.44|2545.94|2546.11|2544.61|2547.44|2545.94|2546.11|2544.61|0
1736490300000|2025-01-10 06:25:00|2545.89|2544.39|2545.44|2543.94|2545.89|2544.39|2545.44|2543.94|0
1736490600000|2025-01-10 06:30:00|2545.43|2543.93|2545.86|2544.36|2546.54|2545.04|2545.43|2543.93|0
1736490900000|2025-01-10 06:35:00|2545.87|2544.37|2545.4|2543.9|2545.87|2544.37|2545.4|2543.9|0
1736491200000|2025-01-10 06:40:00|2545.41|2543.91|2545.4|2543.9|2545.41|2543.91|2545.17|2543.67|0
1736491500000|2025-01-10 06:45:00|2545.41|2543.91|2545.85|2544.35|2546.75|2545.25|2545.41|2543.91|0
1736491800000|2025-01-10 06:50:00|2545.84|2544.34|2544.92|2543.42|2545.85|2544.35|2544.91|2543.41|0
1736492100000|2025-01-10 06:55:00|2544.93|2543.43|2544.93|2543.43|2545.15|2543.65|2544.48|2542.98|0
1736492400000|2025-01-10 07:00:00|2544.92|2543.42|2545.51|2544.01|2546.85|2545.35|2544.92|2543.42|0
1736492700000|2025-01-10 07:05:00|2545.52|2544.02|2545.51|2544.01|2545.97|2544.47|2545.06|2543.56|0
1736493000000|2025-01-10 07:10:00|2545.52|2544.02|2547.8|2546.3|2547.8|2546.3|2545.51|2544.01|0
1736493300000|2025-01-10 07:15:00|2547.35|2545.85|2548.28|2546.78|2548.28|2546.78|2547.13|2545.63|0
1736493600000|2025-01-10 07:20:00|2548.27|2546.77|2547.39|2545.89|2548.27|2546.77|2546.93|2545.43|0
1736493900000|2025-01-10 07:25:00|2547.38|2545.88|2546.49|2544.99|2547.39|2545.89|2545.59|2544.09|0
1736494200000|2025-01-10 07:30:00|2546.48|2544.98|2547.03|2545.63|2547.91|2546.51|2546.03|2544.53|21
1736494500000|2025-01-10 07:35:00|2547.16|2545.76|2544.66|2543.26|2547.16|2545.76|2544.66|2543.26|11
1736494800000|2025-01-10 07:40:00|2544.53|2543.13|2544.78|2543.38|2545.28|2543.88|2544.41|2543.01|19
1736495100000|2025-01-10 07:45:00|2544.66|2543.26|2544.53|2543.13|2545.16|2543.76|2544.28|2542.88|26
1736495400000|2025-01-10 07:50:00|2544.91|2543.51|2545.53|2544.13|2545.53|2544.13|2544.53|2543.13|17
1736495700000|2025-01-10 07:55:00|2545.46|2543.96|2545.44|2543.94|2545.88|2544.38|2544.1|2542.6|0
1736496000000|2025-01-10 08:00:00|2545|2543.5|2541.33|2540.83|2548.08|2547.58|2540.71|2540.21|2682
1736496300000|2025-01-10 08:05:00|2541.71|2541.21|2541.71|2541.21|2542.46|2541.96|2538.96|2538.46|1470
1736496600000|2025-01-10 08:10:00|2541.46|2540.96|2543.71|2543.21|2543.71|2543.21|2540.46|2539.96|1349
1736496900000|2025-01-10 08:15:00|2543.96|2543.46|2545.96|2545.46|2546.21|2545.71|2543.21|2542.71|1380
1736497200000|2025-01-10 08:20:00|2546.21|2545.71|2544.21|2543.71|2546.71|2546.21|2543.96|2543.46|888
1736497500000|2025-01-10 08:25:00|2544.46|2543.96|2545.71|2545.21|2545.96|2545.46|2543.46|2542.96|1140
1736497800000|2025-01-10 08:30:00|2545.96|2545.46|2549.21|2548.71|2549.21|2548.71|2545.33|2544.83|1176
1736498100000|2025-01-10 08:35:00|2549.46|2548.96|2550.46|2549.96|2550.96|2550.46|2548.46|2547.96|1032
1736498400000|2025-01-10 08:40:00|2550.33|2549.83|2549.71|2549.21|2551.46|2550.96|2549.71|2549.21|665
1736498700000|2025-01-10 08:45:00|2549.58|2549.08|2548.71|2548.21|2550.21|2549.71|2547.96|2547.46|945
1736499000000|2025-01-10 08:50:00|2548.96|2548.46|2548.21|2547.71|2549.96|2549.46|2547.71|2547.21|744
1736499300000|2025-01-10 08:55:00|2547.96|2547.46|2548.21|2547.71|2549.71|2549.21|2547.08|2546.58|607
1736499600000|2025-01-10 09:00:00|2548.71|2548.21|2547.96|2547.46|2549.46|2548.96|2547.21|2546.71|812
1736499900000|2025-01-10 09:05:00|2547.71|2547.21|2545.21|2544.71|2548.08|2547.58|2545.21|2544.71|477
1736500200000|2025-01-10 09:10:00|2545.33|2544.83|2544.46|2543.96|2545.33|2544.83|2542.83|2542.33|511
1736500500000|2025-01-10 09:15:00|2544.21|2543.71|2542.46|2541.96|2544.96|2544.46|2542.21|2541.71|401
1736500800000|2025-01-10 09:20:00|2542.21|2541.71|2543.46|2542.96|2543.46|2542.96|2541.96|2541.46|532
1736501100000|2025-01-10 09:25:00|2543.58|2543.08|2543.96|2543.46|2544.96|2544.46|2543.46|2542.96|545
1736501400000|2025-01-10 09:30:00|2543.83|2543.33|2543.96|2543.46|2545.96|2545.46|2543.21|2542.71|309
1736501700000|2025-01-10 09:35:00|2544.08|2543.58|2542.21|2541.71|2544.33|2543.83|2541.96|2541.46|439
1736502000000|2025-01-10 09:40:00|2542.46|2541.96|2541.21|2540.71|2542.96|2542.46|2540.96|2540.46|365
1736502300000|2025-01-10 09:45:00|2541.46|2540.96|2542.71|2542.21|2542.71|2542.21|2539.96|2539.46|690
1736502600000|2025-01-10 09:50:00|2542.83|2542.33|2543.46|2542.96|2543.46|2542.96|2541.71|2541.21|600
1736502900000|2025-01-10 09:55:00|2543.71|2543.21|2541.21|2540.71|2544.46|2543.96|2540.71|2540.21|470
1736503200000|2025-01-10 10:00:00|2541.46|2540.96|2543.96|2543.46|2543.96|2543.46|2541.21|2540.71|429
1736503500000|2025-01-10 10:05:00|2543.83|2543.33|2543.33|2542.83|2544.46|2543.96|2542.96|2542.46|410
1736503800000|2025-01-10 10:10:00|2543.46|2542.96|2545.71|2545.21|2545.83|2545.33|2543.21|2542.71|291
1736504100000|2025-01-10 10:15:00|2545.96|2545.46|2546.21|2545.71|2546.71|2546.21|2545.71|2545.21|480
1736504400000|2025-01-10 10:20:00|2545.96|2545.46|2547.21|2546.71|2547.46|2546.96|2544.96|2544.46|443
1736504700000|2025-01-10 10:25:00|2547.08|2546.58|2548.21|2547.71|2548.33|2547.83|2546.71|2546.21|408
1736505000000|2025-01-10 10:30:00|2548.46|2547.96|2548.21|2547.71|2548.96|2548.46|2547.96|2547.46|375
1736505300000|2025-01-10 10:35:00|2548.33|2547.83|2546.96|2546.46|2548.71|2548.21|2546.71|2546.21|297
1736505600000|2025-01-10 10:40:00|2547.08|2546.58|2548.33|2547.83|2548.71|2548.21|2546.83|2546.33|561
1736505900000|2025-01-10 10:45:00|2548.21|2547.71|2547.83|2547.33|2548.33|2547.83|2546.96|2546.46|372
1736506200000|2025-01-10 10:50:00|2547.71|2547.21|2546.08|2545.58|2547.71|2547.21|2545.71|2545.21|447
1736506500000|2025-01-10 10:55:00|2545.96|2545.46|2545.21|2544.71|2545.96|2545.46|2544.46|2543.96|225
1736506800000|2025-01-10 11:00:00|2545.33|2544.83|2546.33|2545.83|2546.96|2546.46|2545.21|2544.71|258
1736507100000|2025-01-10 11:05:00|2546.21|2545.71|2547.21|2546.71|2547.21|2546.71|2545.71|2545.21|302
1736507400000|2025-01-10 11:10:00|2547.46|2546.96|2547.21|2546.71|2547.71|2547.21|2546.71|2546.21|377
1736507700000|2025-01-10 11:15:00|2547.46|2546.96|2546.96|2546.46|2547.58|2547.08|2546.21|2545.71|325
1736508000000|2025-01-10 11:20:00|2546.71|2546.21|2546.21|2545.71|2547.46|2546.96|2546.08|2545.58|409
1736508300000|2025-01-10 11:25:00|2546.46|2545.96|2546.71|2546.21|2547.21|2546.71|2546.21|2545.71|244
1736508600000|2025-01-10 11:30:00|2546.96|2546.46|2546.46|2545.96|2547.46|2546.96|2545.71|2545.21|222
1736508900000|2025-01-10 11:35:00|2546.71|2546.21|2546.46|2545.96|2547.21|2546.71|2545.96|2545.46|370
1736509200000|2025-01-10 11:40:00|2546.58|2546.08|2545.71|2545.21|2547.21|2546.71|2545.21|2544.71|325
1736509500000|2025-01-10 11:45:00|2545.83|2545.33|2545.46|2544.96|2545.96|2545.46|2544.21|2543.71|334
1736509800000|2025-01-10 11:50:00|2545.21|2544.71|2544.21|2543.71|2545.33|2544.83|2543.96|2543.46|331
1736510100000|2025-01-10 11:55:00|2544.46|2543.96|2543.96|2543.46|2544.96|2544.46|2543.71|2543.21|172
1736510400000|2025-01-10 12:00:00|2544.21|2543.71|2544.96|2544.46|2545.21|2544.71|2543.71|2543.21|235
1736510700000|2025-01-10 12:05:00|2544.71|2544.21|2544.96|2544.46|2545.21|2544.71|2543.21|2542.71|276
1736511000000|2025-01-10 12:10:00|2544.71|2544.21|2542.96|2542.46|2544.96|2544.46|2542.33|2541.83|305
1736511300000|2025-01-10 12:15:00|2543.08|2542.58|2543.46|2542.96|2544.33|2543.83|2542.96|2542.46|307
1736511600000|2025-01-10 12:20:00|2543.21|2542.71|2543.58|2543.08|2544.21|2543.71|2542.96|2542.46|229
1736511900000|2025-01-10 12:25:00|2543.46|2542.96|2542.21|2541.71|2543.83|2543.33|2541.71|2541.21|682
1736512200000|2025-01-10 12:30:00|2542.08|2541.58|2544.33|2543.83|2544.46|2543.96|2542.08|2541.58|367
1736512500000|2025-01-10 12:35:00|2544.46|2543.96|2544.46|2543.96|2545.46|2544.96|2543.71|2543.21|231
1736512800000|2025-01-10 12:40:00|2544.33|2543.83|2543.71|2543.21|2545.21|2544.71|2543.71|2543.21|226
1736513100000|2025-01-10 12:45:00|2543.58|2543.08|2543.21|2542.71|2543.58|2543.08|2541.71|2541.21|268
1736513400000|2025-01-10 12:50:00|2542.96|2542.46|2543.21|2542.71|2544.46|2543.96|2542.71|2542.21|332
1736513700000|2025-01-10 12:55:00|2543.33|2542.83|2543.08|2542.58|2543.46|2542.96|2542.71|2542.21|107
1736514000000|2025-01-10 13:00:00|2542.96|2542.46|2542.08|2541.58|2543.21|2542.71|2541.71|2541.21|341
1736514300000|2025-01-10 13:05:00|2541.96|2541.46|2542.21|2541.71|2542.96|2542.46|2541.96|2541.46|380
1736514600000|2025-01-10 13:10:00|2541.96|2541.46|2542.46|2541.96|2542.71|2542.21|2541.21|2540.71|327
1736514900000|2025-01-10 13:15:00|2542.58|2542.08|2541.46|2540.96|2542.96|2542.46|2540.96|2540.46|298
1736515200000|2025-01-10 13:20:00|2541.58|2541.08|2541.08|2540.58|2541.71|2541.21|2539.71|2539.21|243
1736515500000|2025-01-10 13:25:00|2541.46|2540.96|2541.46|2540.96|2542.21|2541.71|2541.33|2540.83|194
1736515800000|2025-01-10 13:30:00|2541.33|2540.83|2528.71|2528.21|2541.33|2540.83|2528.46|2527.96|3300
1736516100000|2025-01-10 13:35:00|2528.46|2527.96|2531.21|2530.71|2531.46|2530.96|2527.71|2527.21|1496
1736516400000|2025-01-10 13:40:00|2531.46|2530.96|2531.21|2530.71|2533.83|2533.33|2530.21|2529.71|1093
1736516700000|2025-01-10 13:45:00|2530.96|2530.46|2530.71|2530.21|2533.71|2533.21|2528.96|2528.46|1074
1736517000000|2025-01-10 13:50:00|2530.58|2530.08|2531.71|2531.21|2531.71|2531.21|2528.21|2527.71|675
1736517300000|2025-01-10 13:55:00|2531.46|2530.96|2531.21|2530.71|2532.71|2532.21|2530.21|2529.71|378
1736517600000|2025-01-10 14:00:00|2531.46|2530.96|2535.46|2534.96|2535.46|2534.96|2529.71|2529.21|845
1736517900000|2025-01-10 14:05:00|2535.21|2534.71|2535.83|2535.33|2536.21|2535.71|2533.96|2533.46|981
1736518200000|2025-01-10 14:10:00|2535.96|2535.46|2536.71|2536.21|2537.08|2536.58|2535.46|2534.96|620
1736518500000|2025-01-10 14:15:00|2536.96|2536.46|2539.21|2538.71|2540.21|2539.71|2536.96|2536.46|828
1736518800000|2025-01-10 14:20:00|2539.33|2538.83|2538.21|2537.71|2539.46|2538.96|2537.21|2536.71|721
1736519100000|2025-01-10 14:25:00|2537.96|2537.46|2540.46|2539.96|2540.71|2540.21|2537.21|2536.71|577
1736519400000|2025-01-10 14:30:00|2540.71|2540.21|2537.83|2537.33|2540.71|2540.21|2535.71|2535.21|1533
1736519700000|2025-01-10 14:35:00|2537.96|2537.46|2532.21|2531.71|2538.21|2537.71|2531.08|2530.58|1077
1736520000000|2025-01-10 14:40:00|2531.96|2531.46|2534.46|2533.96|2535.71|2535.21|2531.21|2530.71|1570
1736520300000|2025-01-10 14:45:00|2534.71|2534.21|2530.46|2529.96|2535.46|2534.96|2529.71|2529.21|1587
1736520600000|2025-01-10 14:50:00|2530.21|2529.71|2529.83|2529.33|2531.71|2531.21|2529.08|2528.58|963
1736520900000|2025-01-10 14:55:00|2529.71|2529.21|2530.21|2529.71|2531.71|2531.21|2529.21|2528.71|881
1736521200000|2025-01-10 15:00:00|2530.08|2529.58|2524.71|2524.21|2530.08|2529.58|2522.96|2522.46|1945
1736521500000|2025-01-10 15:05:00|2524.96|2524.46|2519.46|2518.96|2525.46|2524.96|2518.96|2518.46|1579
1736521800000|2025-01-10 15:10:00|2519.58|2519.08|2522.33|2521.83|2522.83|2522.33|2519.21|2518.71|1169
1736522100000|2025-01-10 15:15:00|2522.46|2521.96|2525.46|2524.96|2527.46|2526.96|2522.46|2521.96|1399
1736522400000|2025-01-10 15:20:00|2525.71|2525.21|2528.46|2527.96|2528.96|2528.46|2525.58|2525.08|1343
1736522700000|2025-01-10 15:25:00|2528.33|2527.83|2530.21|2529.71|2530.21|2529.71|2526.83|2526.33|708
1736523000000|2025-01-10 15:30:00|2530.46|2529.96|2530.96|2530.46|2533.21|2532.71|2529.33|2528.83|955
1736523300000|2025-01-10 15:35:00|2530.83|2530.33|2532.21|2531.71|2532.58|2532.08|2529.71|2529.21|1048
1736523600000|2025-01-10 15:40:00|2531.96|2531.46|2529.96|2529.46|2532.21|2531.71|2529.46|2528.96|664
1736523900000|2025-01-10 15:45:00|2530.21|2529.71|2531.21|2530.71|2532.46|2531.96|2528.96|2528.46|815
1736524200000|2025-01-10 15:50:00|2530.96|2530.46|2527.46|2526.96|2531.21|2530.71|2526.21|2525.71|1177
1736524500000|2025-01-10 15:55:00|2527.58|2527.08|2526.21|2525.71|2527.96|2527.46|2525.96|2525.46|587
1736524800000|2025-01-10 16:00:00|2526.46|2525.96|2523.21|2522.71|2527.21|2526.71|2523.21|2522.71|1235
1736525100000|2025-01-10 16:05:00|2523.46|2522.96|2521.96|2521.46|2524.71|2524.21|2521.71|2521.21|929
1736525400000|2025-01-10 16:10:00|2521.83|2521.33|2522.46|2521.96|2523.21|2522.71|2520.71|2520.21|1370
1736525700000|2025-01-10 16:15:00|2522.33|2521.83|2523.71|2523.21|2524.71|2524.21|2522.33|2521.83|1430
1736526000000|2025-01-10 16:20:00|2523.46|2522.96|2524.21|2522.71|2525.46|2524.96|2523.46|2522.71|2451
1736526300000|2025-01-10 16:25:00|2523.77|2522.27|2524.18|2522.68|2525.57|2524.07|2522.38|2520.88|865
1736526600000|2025-01-10 16:30:00|2524.19|2522.69|2522.66|2521.26|2524.19|2522.69|2521.66|2520.26|578
1736526900000|2025-01-10 16:35:00|2522.91|2521.51|2522.78|2521.38|2523.16|2521.76|2521.78|2520.38|1672
1736527200000|2025-01-10 16:40:00|2523.03|2521.63|2525.66|2524.26|2525.91|2524.51|2522.91|2521.51|85
1736527500000|2025-01-10 16:45:00|2525.78|2524.38|2525.03|2523.63|2526.28|2524.88|2525.03|2523.63|16
1736527800000|2025-01-10 16:50:00|2525.16|2523.76|2525.41|2524.01|2526.03|2524.63|2524.91|2523.51|34
1736528100000|2025-01-10 16:55:00|2525.28|2523.88|2524.9|2523.4|2525.28|2523.88|2523.41|2522.01|206
1736528400000|2025-01-10 17:00:00|2524.89|2523.39|2523.52|2522.02|2525.13|2523.63|2523.51|2522.01|0
1736528700000|2025-01-10 17:05:00|2523.53|2522.03|2523.31|2521.81|2523.78|2522.28|2522.85|2521.35|0
1736529000000|2025-01-10 17:10:00|2523.32|2521.82|2523.78|2522.28|2523.79|2522.29|2522.87|2521.37|0
1736529300000|2025-01-10 17:15:00|2523.79|2522.29|2526.08|2524.58|2526.09|2524.59|2523.33|2521.83|0
1736529600000|2025-01-10 17:20:00|2526.53|2525.03|2526.05|2524.55|2526.54|2525.04|2524.68|2523.18|0
1736529900000|2025-01-10 17:25:00|2526.06|2524.56|2527.46|2525.96|2527.47|2525.97|2526.05|2524.55|0
1736530200000|2025-01-10 17:30:00|2527.45|2525.95|2527.94|2526.44|2528.39|2526.89|2527.45|2525.95|0
1736530500000|2025-01-10 17:35:00|2527.93|2526.43|2528.86|2527.36|2529.34|2527.84|2527.02|2525.52|0
1736530800000|2025-01-10 17:40:00|2528.85|2527.35|2529.79|2528.29|2530.25|2528.75|2528.85|2527.35|0
1736531100000|2025-01-10 17:45:00|2529.78|2528.28|2530.25|2528.75|2530.72|2529.22|2529.3|2527.8|0
1736531400000|2025-01-10 17:50:00|2530.26|2528.76|2530.27|2528.77|2530.48|2528.98|2529.34|2527.84|0
1736531700000|2025-01-10 17:55:00|2530.71|2529.21|2531.63|2530.13|2532.09|2530.59|2530.25|2528.75|0
1736532000000|2025-01-10 18:00:00|2531.62|2530.12|2530.27|2528.77|2531.63|2530.13|2529.79|2528.29|0
1736532300000|2025-01-10 18:05:00|2529.83|2528.33|2531.61|2530.11|2532.06|2530.56|2529.82|2528.32|0
1736532600000|2025-01-10 18:10:00|2532.05|2530.55|2532.48|2530.98|2532.94|2531.44|2531.59|2530.09|0
1736532900000|2025-01-10 18:15:00|2532.47|2530.97|2532.5|2531|2532.95|2531.45|2531.99|2530.49|0
1736533200000|2025-01-10 18:20:00|2532.94|2531.44|2535.29|2533.79|2535.32|2533.82|2532.5|2531|0
1736533500000|2025-01-10 18:25:00|2535.3|2533.8|2536.17|2534.67|2537.15|2535.65|2534.82|2533.32|0
1736533800000|2025-01-10 18:30:00|2536.18|2534.68|2536.19|2534.69|2536.65|2535.15|2534.33|2532.83|0
1736534100000|2025-01-10 18:35:00|2536.18|2534.68|2537.27|2535.77|2537.31|2535.81|2535.73|2534.23|0
1736534400000|2025-01-10 18:40:00|2537.05|2535.55|2536.36|2534.86|2537.74|2536.24|2535.45|2533.95|0
1736534700000|2025-01-10 18:45:00|2536.37|2534.87|2536.79|2535.29|2537.01|2535.51|2535.38|2533.88|0
1736535000000|2025-01-10 18:50:00|2536.78|2535.28|2536.77|2535.27|2537.24|2535.74|2535.39|2533.89|0
1736535300000|2025-01-10 18:55:00|2536.33|2534.83|2537.75|2536.25|2538.2|2536.7|2536.32|2534.82|0
1736535600000|2025-01-10 19:00:00|2537.74|2536.24|2534.95|2533.45|2537.75|2536.25|2534.95|2533.45|0
1736535900000|2025-01-10 19:05:00|2534.96|2533.46|2532.14|2530.64|2534.96|2533.46|2532.13|2530.63|0
1736536200000|2025-01-10 19:10:00|2532.13|2530.63|2532.6|2531.1|2533.53|2532.03|2531.67|2530.17|0
1736536500000|2025-01-10 19:15:00|2532.61|2531.11|2533.06|2531.56|2533.52|2532.02|2532.15|2530.65|0
1736536800000|2025-01-10 19:20:00|2533.02|2531.52|2532.55|2531.05|2533.03|2531.53|2531.62|2530.12|0
1736537100000|2025-01-10 19:25:00|2532.56|2531.06|2533.95|2532.45|2535.32|2533.82|2532.56|2531.06|0
1736537400000|2025-01-10 19:30:00|2533.94|2532.44|2532.97|2531.47|2533.95|2532.45|2532.53|2531.03|0
1736537700000|2025-01-10 19:35:00|2532.98|2531.48|2532.79|2531.29|2533.01|2531.51|2532.06|2530.56|0
1736538000000|2025-01-10 19:40:00|2533.01|2531.51|2532.07|2530.57|2533.03|2531.53|2531.59|2530.09|0
1736538300000|2025-01-10 19:45:00|2532.06|2530.56|2531.11|2529.61|2532.52|2531.02|2531.11|2529.61|0
1736538600000|2025-01-10 19:50:00|2531.1|2529.6|2532.96|2531.46|2533.4|2531.9|2531.1|2529.6|0
1736538900000|2025-01-10 19:55:00|2532.95|2531.45|2532.53|2531.03|2533.91|2532.41|2532.06|2530.56|0
1736539200000|2025-01-10 20:00:00|2532.52|2531.02|2532.07|2530.57|2532.53|2531.03|2530.69|2529.19|0
1736539500000|2025-01-10 20:05:00|2531.85|2530.35|2531.61|2530.11|2532.57|2531.07|2531.61|2530.11|0
1736539800000|2025-01-10 20:10:00|2531.62|2530.12|2529.29|2527.79|2531.62|2530.12|2529.27|2527.77|0
1736540100000|2025-01-10 20:15:00|2529.28|2527.78|2528.35|2526.85|2529.98|2528.48|2527.43|2525.93|0
1736540400000|2025-01-10 20:20:00|2528.36|2526.86|2528.37|2526.87|2528.85|2527.35|2527.45|2525.95|0
1736540700000|2025-01-10 20:25:00|2528.38|2526.88|2528.36|2526.86|2528.83|2527.33|2527.44|2525.94|0
1736541000000|2025-01-10 20:30:00|2528.35|2526.85|2526.93|2525.43|2528.38|2526.88|2526.48|2524.98|0
1736541300000|2025-01-10 20:35:00|2526.92|2525.42|2527.85|2526.35|2529.26|2527.76|2526.92|2525.42|0
1736541600000|2025-01-10 20:40:00|2527.86|2526.36|2526.97|2525.47|2528.36|2526.86|2526.48|2524.98|0
1736541900000|2025-01-10 20:45:00|2526.96|2525.46|2526.94|2525.44|2527.42|2525.92|2526.26|2524.76|0
1736542200000|2025-01-10 20:50:00|2526.91|2525.41|2528.39|2526.89|2528.83|2527.33|2526.01|2524.51|0
1736542500000|2025-01-10 20:55:00|2528.36|2526.86|2528.13|2526.63|2529.3|2527.8|2527.88|2526.38|0
1736542800000|2025-01-10 21:00:00|2528.12|2526.62|2527.57|2526.07|2529.23|2527.73|2526.57|2525.07|0
1736543100000|2025-01-10 21:05:00|2527.49|2525.99|2526.46|2524.96|2527.58|2526.08|2525.63|2524.13|0
1736543400000|2025-01-10 21:10:00|2526.45|2524.95|2527.56|2526.06|2527.56|2526.06|2526.09|2524.59|0
1736543700000|2025-01-10 21:15:00|2527.51|2526.01|2527.65|2526.15|2528.34|2526.84|2526.96|2525.46|0
1736544000000|2025-01-10 21:20:00|2527.74|2526.24|2527.19|2525.69|2527.97|2526.47|2527.1|2525.6|0
1736544300000|2025-01-10 21:25:00|2527.24|2525.74|2526.87|2525.37|2527.33|2525.83|2526.69|2525.19|0
1736544600000|2025-01-10 21:30:00|2526.96|2525.46|2526.55|2525.05|2527.1|2525.6|2526.36|2524.86|0
1736544900000|2025-01-10 21:35:00|2526.54|2525.04|2526.13|2524.63|2526.78|2525.28|2526|2524.5|0
1736545200000|2025-01-10 21:40:00|2526.14|2524.64|2526.23|2524.73|2526.32|2524.82|2526.09|2524.59|0
1736545500000|2025-01-10 21:45:00|2526.41|2524.91|2526.64|2525.14|2526.69|2525.19|2526.09|2524.59|0
1736545800000|2025-01-10 21:50:00|2526.59|2525.09|2526.32|2524.82|2526.87|2525.37|2526.23|2524.73|0
1736546100000|2025-01-10 21:55:00|2526.46|2524.96|2526.55|2525.05|2526.68|2525.18|2525.9|2524.4|0
1736546400000|2025-01-10 22:00:00|2526.23|2524.73|2526.23|2524.73|2526.23|2524.73|2526.23|2524.73|0
1736722800000|2025-01-12 23:00:00|2525.36|2523.86|2524.56|2523.06|2525.64|2524.14|2524.38|2522.88|0
1736723100000|2025-01-12 23:05:00|2524.52|2523.02|2523.31|2521.81|2524.52|2523.02|2522.03|2520.53|0
1736723400000|2025-01-12 23:10:00|2523.27|2521.77|2525.1|2523.6|2525.1|2523.6|2523.13|2521.63|0
1736723700000|2025-01-12 23:15:00|2525.11|2523.61|2525.93|2524.43|2526.11|2524.61|2525.11|2523.61|0
1736724000000|2025-01-12 23:20:00|2525.98|2524.48|2525.98|2524.48|2526.02|2524.52|2525.33|2523.83|0
1736724300000|2025-01-12 23:25:00|2526.02|2524.52|2526.48|2524.98|2526.48|2524.98|2525.7|2524.2|0
1736724600000|2025-01-12 23:30:00|2526.57|2525.07|2527.81|2526.31|2528.04|2526.54|2526.57|2525.07|0
1736724900000|2025-01-12 23:35:00|2527.76|2526.26|2527.54|2526.04|2527.95|2526.45|2527.26|2525.76|0
1736725200000|2025-01-12 23:40:00|2527.53|2526.03|2527.76|2526.26|2527.9|2526.4|2527.49|2525.99|0
1736725500000|2025-01-12 23:45:00|2527.77|2526.27|2525.33|2523.83|2527.77|2526.27|2524.83|2523.33|0
1736725800000|2025-01-12 23:50:00|2525.34|2523.84|2525.56|2524.06|2526.11|2524.61|2524.69|2523.19|0
1736726100000|2025-01-12 23:55:00|2525.57|2524.07|2525.84|2524.34|2526.66|2525.16|2525.57|2524.07|0
1736726400000|2025-01-13 00:00:00|2525.93|2524.43|2526.76|2525.26|2527.26|2525.76|2525.93|2524.43|0
1736726700000|2025-01-13 00:05:00|2526.71|2525.21|2527.58|2526.08|2528.04|2526.54|2526.71|2525.21|0
1736727000000|2025-01-13 00:10:00|2527.59|2526.09|2529.18|2527.68|2529.37|2527.87|2527.35|2525.85|0
1736727300000|2025-01-13 00:15:00|2529.23|2527.73|2529.04|2527.54|2529.72|2528.22|2527.71|2526.21|0
1736727600000|2025-01-13 00:20:00|2529.05|2527.55|2528.18|2526.68|2529.05|2527.55|2527.95|2526.45|0
1736727900000|2025-01-13 00:25:00|2528.19|2526.69|2526.82|2525.32|2528.86|2527.36|2526.82|2525.32|0
1736728200000|2025-01-13 00:30:00|2526.81|2525.31|2526.83|2525.33|2527.71|2526.21|2526.8|2525.3|0
1736728500000|2025-01-13 00:35:00|2527.05|2525.55|2526.35|2524.85|2527.28|2525.78|2526.35|2524.85|0
1736728800000|2025-01-13 00:40:00|2526.34|2524.84|2526.37|2524.87|2526.37|2524.87|2525.88|2524.38|0
1736729100000|2025-01-13 00:45:00|2526.36|2524.86|2524.55|2523.05|2526.37|2524.87|2523.65|2522.15|0
1736729400000|2025-01-13 00:50:00|2524.56|2523.06|2525.01|2523.51|2525.46|2523.96|2524.11|2522.61|0
1736729700000|2025-01-13 00:55:00|2525.02|2523.52|2525.23|2523.73|2525.48|2523.98|2525|2523.5|0
1736730000000|2025-01-13 01:00:00|2525.01|2523.51|2524.12|2522.62|2525.45|2523.95|2523.66|2522.16|0
1736730300000|2025-01-13 01:05:00|2523.68|2522.18|2522.75|2521.25|2523.89|2522.39|2522.3|2520.8|0
1736730600000|2025-01-13 01:10:00|2522.74|2521.24|2522.73|2521.23|2523.64|2522.14|2522.29|2520.79|0
1736730900000|2025-01-13 01:15:00|2522.51|2521.01|2521.64|2520.14|2523.65|2522.15|2521.42|2519.92|0
1736731200000|2025-01-13 01:20:00|2521.86|2520.36|2521.02|2519.52|2522.32|2520.82|2519.24|2517.74|0
1736731500000|2025-01-13 01:25:00|2521.46|2519.96|2520.78|2519.28|2521.92|2520.42|2520.57|2519.07|0
1736731800000|2025-01-13 01:30:00|2520.77|2519.27|2520.09|2518.59|2520.77|2519.27|2519.42|2517.92|0
1736732100000|2025-01-13 01:35:00|2520.1|2518.6|2519.39|2517.89|2520.31|2518.81|2518.91|2517.41|0
1736732400000|2025-01-13 01:40:00|2519.4|2517.9|2518.04|2516.54|2519.42|2517.92|2518.03|2516.53|0
1736732700000|2025-01-13 01:45:00|2518.05|2516.55|2517.61|2516.11|2518.06|2516.56|2516.67|2515.17|0
1736733000000|2025-01-13 01:50:00|2517.6|2516.1|2518.92|2517.42|2519.82|2518.32|2517.56|2516.06|0
1736733300000|2025-01-13 01:55:00|2518.93|2517.43|2519.37|2517.87|2519.82|2518.32|2518.47|2516.97|0
1736733600000|2025-01-13 02:00:00|2519.81|2518.31|2519.8|2518.3|2520.26|2518.76|2518.89|2517.39|0
1736733900000|2025-01-13 02:05:00|2519.58|2518.08|2519.6|2518.1|2519.83|2518.33|2518.91|2517.41|0
1736734200000|2025-01-13 02:10:00|2519.38|2517.88|2518.48|2516.98|2519.6|2518.1|2518.47|2516.97|0
1736734500000|2025-01-13 02:15:00|2522.01|2520.51|2522.71|2521.21|2522.91|2521.41|2521.78|2520.28|0
1736734800000|2025-01-13 02:20:00|2522.48|2520.98|2523.81|2522.31|2524.03|2522.53|2521.8|2520.3|0
1736735100000|2025-01-13 02:25:00|2524.03|2522.53|2524.92|2523.42|2524.94|2523.44|2524.02|2522.52|0
1736735400000|2025-01-13 02:30:00|2521.15|2519.65|2521.6|2520.1|2521.6|2520.1|2520.71|2519.21|0
1736735700000|2025-01-13 02:35:00|2521.59|2520.09|2520.71|2519.21|2521.59|2520.09|2520.71|2519.21|0
1736736000000|2025-01-13 02:40:00|2520.7|2519.2|2519.78|2518.28|2520.7|2519.2|2519.56|2518.06|0
1736736300000|2025-01-13 02:45:00|2519.79|2518.29|2519.33|2517.83|2520.01|2518.51|2518.87|2517.37|0
1736736600000|2025-01-13 02:50:00|2519.34|2517.84|2519.56|2518.06|2519.79|2518.29|2519.33|2517.83|0
1736736900000|2025-01-13 02:55:00|2519.55|2518.05|2520|2518.5|2520.22|2518.72|2519.32|2517.82|0
1736737200000|2025-01-13 03:00:00|2519.99|2518.49|2520.9|2519.4|2521.13|2519.63|2519.34|2517.84|0
1736737500000|2025-01-13 03:05:00|2520.68|2519.18|2519.56|2518.06|2520.91|2519.41|2519.56|2518.06|0
1736737800000|2025-01-13 03:10:00|2519.34|2517.84|2517.09|2515.59|2519.34|2517.84|2517.08|2515.58|0
1736738100000|2025-01-13 03:15:00|2517.53|2516.03|2517.98|2516.48|2518.44|2516.94|2517.53|2516.03|0
1736738400000|2025-01-13 03:20:00|2517.99|2516.49|2515.69|2514.19|2518.21|2516.71|2514.78|2513.28|0
1736738700000|2025-01-13 03:25:00|2515.68|2514.18|2516.39|2514.89|2516.61|2515.11|2515.23|2513.73|0
1736739000000|2025-01-13 03:30:00|2516.61|2515.11|2516.59|2515.09|2517.05|2515.55|2516.38|2514.88|0
1736739300000|2025-01-13 03:35:00|2516.81|2515.31|2516.59|2515.09|2516.82|2515.32|2515.91|2514.41|0
1736739600000|2025-01-13 03:40:00|2516.6|2515.1|2516.18|2514.68|2516.62|2515.12|2515.69|2514.19|0
1736739900000|2025-01-13 03:45:00|2516.19|2514.69|2516.85|2515.35|2517.07|2515.57|2516.16|2514.66|0
1736740200000|2025-01-13 03:50:00|2516.63|2515.13|2516.18|2514.68|2517.07|2515.57|2515.74|2514.24|0
1736740500000|2025-01-13 03:55:00|2516.17|2514.67|2515.96|2514.46|2516.18|2514.68|2514.82|2513.32|0
1736740800000|2025-01-13 04:00:00|2515.74|2514.24|2517.33|2515.83|2517.55|2516.05|2515.74|2514.24|0
1736741100000|2025-01-13 04:05:00|2517.11|2515.61|2517.54|2516.04|2517.55|2516.05|2517.08|2515.58|0
1736741400000|2025-01-13 04:10:00|2517.55|2516.05|2516.21|2514.71|2517.55|2516.05|2515.32|2513.82|0
1736741700000|2025-01-13 04:15:00|2515.99|2514.49|2516.21|2514.71|2516.21|2514.71|2515.31|2513.81|0
1736742000000|2025-01-13 04:20:00|2515.77|2514.27|2515.82|2514.32|2516.94|2515.44|2515.76|2514.26|0
1736742300000|2025-01-13 04:25:00|2515.83|2514.33|2516.71|2515.21|2516.72|2515.22|2515.83|2514.33|0
1736742600000|2025-01-13 04:30:00|2516.93|2515.43|2515.58|2514.08|2516.94|2515.44|2515.57|2514.07|0
1736742900000|2025-01-13 04:35:00|2515.57|2514.07|2516.02|2514.52|2516.25|2514.75|2515.57|2514.07|0
1736743200000|2025-01-13 04:40:00|2516.24|2514.74|2516.26|2514.76|2516.93|2515.43|2515.8|2514.3|0
1736743500000|2025-01-13 04:45:00|2516.25|2514.75|2516.26|2514.76|2516.7|2515.2|2515.81|2514.31|0
1736743800000|2025-01-13 04:50:00|2516.48|2514.98|2516.26|2514.76|2516.72|2515.22|2516.26|2514.76|0
1736744100000|2025-01-13 04:55:00|2516.27|2514.77|2516.72|2515.22|2517.16|2515.66|2516.04|2514.54|0
1736744400000|2025-01-13 05:00:00|2516.71|2515.21|2516.94|2515.44|2517.39|2515.89|2516.71|2515.21|0
1736744700000|2025-01-13 05:05:00|2516.72|2515.22|2517.17|2515.67|2517.39|2515.89|2516.72|2515.22|0
1736745000000|2025-01-13 05:10:00|2517.39|2515.89|2516.94|2515.44|2517.61|2516.11|2516.71|2515.21|0
1736745300000|2025-01-13 05:15:00|2517.16|2515.66|2517.38|2515.88|2517.39|2515.89|2517.15|2515.65|0
1736745600000|2025-01-13 05:20:00|2517.37|2515.87|2517.38|2515.88|2517.83|2516.33|2517.16|2515.66|0
1736745900000|2025-01-13 05:25:00|2517.6|2516.1|2516.25|2514.75|2517.6|2516.1|2516.24|2514.74|0
1736746200000|2025-01-13 05:30:00|2516.03|2514.53|2515.78|2514.28|2516.26|2514.76|2515.33|2513.83|0
1736746500000|2025-01-13 05:35:00|2515.56|2514.06|2515.79|2514.29|2516.24|2514.74|2515.56|2514.06|0
1736746800000|2025-01-13 05:40:00|2515.78|2514.28|2516.68|2515.18|2516.69|2515.19|2515.78|2514.28|0
1736747100000|2025-01-13 05:45:00|2516.46|2514.96|2516.48|2514.98|2516.91|2515.41|2516.23|2514.73|0
1736747400000|2025-01-13 05:50:00|2516.26|2514.76|2517.84|2516.34|2517.85|2516.35|2516.26|2514.76|0
1736747700000|2025-01-13 05:55:00|2517.62|2516.12|2517.19|2515.69|2517.65|2516.15|2516.74|2515.24|0
1736748000000|2025-01-13 06:00:00|2517.2|2515.7|2518.56|2517.06|2518.56|2517.06|2517.2|2515.7|0
1736748300000|2025-01-13 06:05:00|2518.79|2517.29|2517.25|2515.75|2519.02|2517.52|2517.25|2515.75|0
1736748600000|2025-01-13 06:10:00|2517.26|2515.76|2518.16|2516.66|2518.61|2517.11|2517.26|2515.76|0
1736748900000|2025-01-13 06:15:00|2518.17|2516.67|2519.07|2517.57|2519.08|2517.58|2518.17|2516.67|0
1736749200000|2025-01-13 06:20:00|2518.85|2517.35|2518.62|2517.12|2519.51|2518.01|2518.61|2517.11|0
1736749500000|2025-01-13 06:25:00|2518.61|2517.11|2517.94|2516.44|2519.06|2517.56|2517.71|2516.21|0
1736749800000|2025-01-13 06:30:00|2517.72|2516.22|2518.2|2516.7|2518.66|2517.16|2517.72|2516.22|0
1736750100000|2025-01-13 06:35:00|2518.42|2516.92|2517.51|2516.01|2518.65|2517.15|2517.28|2515.78|0
1736750400000|2025-01-13 06:40:00|2517.29|2515.79|2517.75|2516.25|2518.64|2517.14|2517.28|2515.78|0
1736750700000|2025-01-13 06:45:00|2517.74|2516.24|2517.75|2516.25|2517.98|2516.48|2517.74|2516.24|0
1736751000000|2025-01-13 06:50:00|2517.97|2516.47|2518.64|2517.14|2518.64|2517.14|2517.74|2516.24|0
1736751300000|2025-01-13 06:55:00|2518.63|2517.13|2517.3|2515.8|2518.63|2517.13|2517.3|2515.8|0
1736751600000|2025-01-13 07:00:00|2518.18|2516.68|2516.94|2515.44|2519.09|2517.59|2515.6|2514.1|0
1736751900000|2025-01-13 07:05:00|2516.93|2515.43|2515.2|2513.7|2517.43|2515.93|2512.93|2511.43|0
1736752200000|2025-01-13 07:10:00|2515.64|2514.14|2513.44|2511.94|2516.11|2514.61|2512.51|2511.01|0
1736752500000|2025-01-13 07:15:00|2513|2511.5|2511.6|2510.1|2513.45|2511.95|2511.59|2510.09|0
1736752800000|2025-01-13 07:20:00|2512.04|2510.54|2513.42|2511.92|2513.86|2512.36|2512.03|2510.53|0
1736753100000|2025-01-13 07:25:00|2513.43|2511.93|2512.46|2510.96|2513.95|2512.45|2512|2510.5|0
1736753400000|2025-01-13 07:30:00|2512.45|2510.95|2510.55|2509.15|2512.46|2510.96|2507.67|2506.27|54
1736753700000|2025-01-13 07:35:00|2510.17|2508.77|2508.8|2507.4|2510.17|2508.77|2508.42|2507.02|30
1736754000000|2025-01-13 07:40:00|2508.67|2507.27|2508.67|2507.27|2508.67|2507.27|2508.3|2506.9|256
1736754300000|2025-01-13 07:45:00|2508.92|2507.52|2509.17|2507.77|2509.17|2507.77|2508.92|2507.52|17
1736754600000|2025-01-13 07:50:00|2509.42|2508.02|2509.67|2508.27|2509.8|2508.4|2509.42|2508.02|14
1736754900000|2025-01-13 07:55:00|2510.17|2508.67|2511.41|2509.91|2511.63|2510.13|2508.35|2506.85|0
1736755200000|2025-01-13 08:00:00|2510.75|2509.25|2513.1|2512.6|2516.72|2516.22|2509.85|2509.23|3903
1736755500000|2025-01-13 08:05:00|2513.47|2512.97|2512.6|2512.1|2515.35|2514.85|2512.35|2511.85|1593
1736755800000|2025-01-13 08:10:00|2512.72|2512.22|2508.1|2507.6|2513.6|2513.1|2507.35|2506.85|1795
1736756100000|2025-01-13 08:15:00|2509.1|2508.6|2508.1|2507.6|2512.85|2512.35|2508.1|2507.6|1435
1736756400000|2025-01-13 08:20:00|2508.35|2507.85|2507.85|2507.35|2508.85|2508.35|2506.1|2505.6|1645
1736756700000|2025-01-13 08:25:00|2507.6|2507.1|2505.6|2505.1|2510.1|2509.6|2505.1|2504.6|1442
1736757000000|2025-01-13 08:30:00|2506.1|2505.6|2508.6|2508.1|2508.85|2508.35|2504.6|2504.1|1385
1736757300000|2025-01-13 08:35:00|2508.72|2508.22|2506.6|2506.1|2509.6|2509.1|2505.97|2505.47|1106
1736757600000|2025-01-13 08:40:00|2506.47|2505.97|2503.85|2503.35|2506.47|2505.97|2502.85|2502.35|1622
1736757900000|2025-01-13 08:45:00|2503.6|2503.1|2504.1|2503.6|2505.1|2504.6|2503.35|2502.85|1314
1736758200000|2025-01-13 08:50:00|2504.35|2503.85|2503.35|2502.85|2505.85|2505.35|2503.22|2502.72|1532
1736758500000|2025-01-13 08:55:00|2503.1|2502.6|2502.6|2502.1|2503.6|2503.1|2501.35|2500.85|1025
1736758800000|2025-01-13 09:00:00|2502.85|2502.35|2499.1|2498.6|2503.72|2503.22|2499.1|2498.6|1569
1736759100000|2025-01-13 09:05:00|2499.22|2498.72|2501.85|2501.35|2502.22|2501.72|2498.35|2497.85|2726
1736759400000|2025-01-13 09:10:00|2501.35|2500.85|2501.6|2501.1|2502.85|2502.35|2500.1|2499.6|981
1736759700000|2025-01-13 09:15:00|2501.35|2500.85|2502.1|2501.6|2502.85|2502.35|2500.35|2499.85|935
1736760000000|2025-01-13 09:20:00|2501.97|2501.47|2500.35|2499.85|2502.35|2501.85|2500.1|2499.6|1140
1736760300000|2025-01-13 09:25:00|2500.1|2499.6|2500.35|2499.85|2501.6|2501.1|2498.6|2498.1|1956
1736760600000|2025-01-13 09:30:00|2500.47|2499.97|2501.1|2500.6|2501.6|2501.1|2499.1|2498.6|1085
1736760900000|2025-01-13 09:35:00|2501.22|2500.72|2503.1|2502.6|2503.1|2502.6|2500.6|2500.1|761
1736761200000|2025-01-13 09:40:00|2503.35|2502.85|2500.35|2499.85|2504.35|2503.85|2500.1|2499.6|837
1736761500000|2025-01-13 09:45:00|2500.47|2499.97|2499.85|2499.35|2502.6|2502.1|2499.85|2499.35|847
1736761800000|2025-01-13 09:50:00|2499.97|2499.47|2496.85|2496.35|2500.1|2499.6|2496.6|2496.1|1539
1736762100000|2025-01-13 09:55:00|2496.72|2496.22|2495.6|2495.1|2497.6|2497.1|2495.6|2495.1|1870
1736762400000|2025-01-13 10:00:00|2495.72|2495.22|2496.1|2495.6|2496.35|2495.85|2494.97|2494.47|946
1736762700000|2025-01-13 10:05:00|2496.35|2495.85|2498.1|2497.6|2499.1|2498.6|2496.1|2495.6|978
1736763000000|2025-01-13 10:10:00|2498.35|2497.85|2498.6|2498.1|2500.1|2499.6|2498.35|2497.85|562
1736763300000|2025-01-13 10:15:00|2498.85|2498.35|2500.1|2499.6|2500.1|2499.6|2497.85|2497.35|1399
1736763600000|2025-01-13 10:20:00|2499.97|2499.47|2500.35|2499.85|2501.1|2500.6|2499.6|2499.1|715
1736763900000|2025-01-13 10:25:00|2500.6|2500.1|2500.72|2500.22|2501.85|2501.35|2499.97|2499.47|743
1736764200000|2025-01-13 10:30:00|2500.6|2500.1|2502.85|2502.35|2502.85|2502.35|2500.6|2500.1|883
1736764500000|2025-01-13 10:35:00|2502.6|2502.1|2503.35|2502.85|2504.1|2503.6|2502.6|2502.1|697
1736764800000|2025-01-13 10:40:00|2502.85|2502.35|2501.85|2501.35|2503.6|2503.1|2501.47|2500.97|641
1736765100000|2025-01-13 10:45:00|2502.1|2501.6|2501.85|2501.35|2503.35|2502.85|2501.85|2501.35|573
1736765400000|2025-01-13 10:50:00|2501.6|2501.1|2498.85|2498.35|2501.85|2501.35|2498.85|2498.35|487
1736765700000|2025-01-13 10:55:00|2498.6|2498.1|2499.35|2498.85|2499.6|2499.1|2497.35|2496.85|401
1736766000000|2025-01-13 11:00:00|2499.6|2499.1|2499.35|2498.85|2500.1|2499.6|2497.6|2497.1|1017
1736766300000|2025-01-13 11:05:00|2499.47|2498.97|2496.35|2495.85|2500.1|2499.6|2496.35|2495.85|443
1736766600000|2025-01-13 11:10:00|2496.47|2495.97|2494.35|2493.85|2496.6|2496.1|2493.35|2492.85|1525
1736766900000|2025-01-13 11:15:00|2494.72|2494.22|2496.85|2496.35|2497.6|2497.1|2494.6|2494.1|714
1736767200000|2025-01-13 11:20:00|2496.97|2496.47|2496.85|2496.35|2498.35|2497.85|2496.6|2496.1|604
1736767500000|2025-01-13 11:25:00|2496.97|2496.47|2498.72|2498.22|2499.1|2498.6|2496.97|2496.47|609
1736767800000|2025-01-13 11:30:00|2498.6|2498.1|2499.6|2499.1|2500.1|2499.6|2497.1|2496.6|876
1736768100000|2025-01-13 11:35:00|2499.85|2499.35|2499.6|2499.1|2500.85|2500.35|2498.85|2498.35|626
1736768400000|2025-01-13 11:40:00|2499.72|2499.22|2499.35|2498.85|2500.85|2500.35|2498.6|2498.1|672
1736768700000|2025-01-13 11:45:00|2499.6|2499.1|2500.47|2499.97|2500.85|2500.35|2498.85|2498.35|1251
1736769000000|2025-01-13 11:50:00|2500.35|2499.85|2500.6|2500.1|2500.85|2500.35|2499.47|2498.97|3024
1736769300000|2025-01-13 11:55:00|2500.47|2499.97|2500.22|2499.72|2501.1|2500.6|2499.6|2499.1|554
1736769600000|2025-01-13 12:00:00|2500.35|2499.85|2497.47|2496.97|2501.6|2501.1|2497.47|2496.97|644
1736769900000|2025-01-13 12:05:00|2497.6|2497.1|2497.85|2497.35|2498.6|2498.1|2497.35|2496.85|482
1736770200000|2025-01-13 12:10:00|2497.97|2497.47|2499.22|2498.72|2500.85|2500.35|2497.97|2497.47|607
1736770500000|2025-01-13 12:15:00|2499.1|2498.6|2501.97|2501.47|2502.1|2501.6|2499.1|2498.6|614
1736770800000|2025-01-13 12:20:00|2502.1|2501.6|2503.35|2502.85|2503.85|2503.35|2501.85|2501.35|2716
1736771100000|2025-01-13 12:25:00|2503.22|2502.72|2503.35|2502.85|2503.85|2503.35|2502.47|2501.97|679
1736771400000|2025-01-13 12:30:00|2503.47|2502.97|2505.35|2504.85|2505.85|2505.35|2503.22|2502.72|1477
1736771700000|2025-01-13 12:35:00|2505.22|2504.72|2506.6|2506.1|2507.1|2506.6|2504.1|2503.6|2255
1736772000000|2025-01-13 12:40:00|2506.72|2506.22|2507.1|2506.6|2508.1|2507.6|2506.35|2505.85|776
1736772300000|2025-01-13 12:45:00|2506.85|2506.35|2506.22|2505.72|2507.6|2507.1|2505.6|2505.1|884
1736772600000|2025-01-13 12:50:00|2506.35|2505.85|2506.1|2505.6|2507.35|2506.85|2505.85|2505.35|650
1736772900000|2025-01-13 12:55:00|2505.97|2505.47|2505.1|2504.6|2505.97|2505.47|2504.85|2504.35|703
1736773200000|2025-01-13 13:00:00|2505.22|2504.72|2505.35|2504.85|2505.85|2505.35|2504.35|2503.85|2171
1736773500000|2025-01-13 13:05:00|2505.1|2504.6|2503.72|2503.22|2505.35|2504.85|2503.6|2503.1|889
1736773800000|2025-01-13 13:10:00|2503.6|2503.1|2505.35|2504.85|2505.47|2504.97|2502.6|2502.1|623
1736774100000|2025-01-13 13:15:00|2505.1|2504.6|2504.6|2504.1|2505.35|2504.85|2504.22|2503.72|2299
1736774400000|2025-01-13 13:20:00|2504.72|2504.22|2506.97|2506.47|2507.85|2507.35|2504.6|2504.1|709
1736774700000|2025-01-13 13:25:00|2506.85|2506.35|2506.1|2505.6|2507.1|2506.6|2506.1|2505.6|542
1736775000000|2025-01-13 13:30:00|2506.22|2505.72|2505.6|2505.1|2507.35|2506.85|2505.6|2505.1|556
1736775300000|2025-01-13 13:35:00|2505.85|2505.35|2505.85|2505.35|2506.1|2505.6|2504.85|2504.35|771
1736775600000|2025-01-13 13:40:00|2505.97|2505.47|2505.6|2505.1|2507.35|2506.85|2504.85|2504.35|1011
1736775900000|2025-01-13 13:45:00|2505.47|2504.97|2507.1|2506.6|2507.22|2506.72|2505.35|2504.85|487
1736776200000|2025-01-13 13:50:00|2507.22|2506.72|2505.47|2504.97|2507.22|2506.72|2505.1|2504.6|1820
1736776500000|2025-01-13 13:55:00|2505.35|2504.85|2505.35|2504.85|2505.47|2504.97|2503.85|2503.35|531
1736776800000|2025-01-13 14:00:00|2505.6|2505.1|2505.85|2505.35|2506.35|2505.85|2503.35|2502.85|895
1736777100000|2025-01-13 14:05:00|2505.97|2505.47|2505.6|2505.1|2506.6|2506.1|2505.35|2504.85|902
1736777400000|2025-01-13 14:10:00|2505.72|2505.22|2504.35|2503.85|2506.1|2505.6|2503.72|2503.22|812
1736777700000|2025-01-13 14:15:00|2504.1|2503.6|2505.6|2505.1|2505.6|2505.1|2504.1|2503.6|780
1736778000000|2025-01-13 14:20:00|2505.85|2505.35|2502.1|2501.6|2505.85|2505.35|2502.1|2501.6|652
1736778300000|2025-01-13 14:25:00|2502.22|2501.72|2502.85|2502.35|2503.85|2503.35|2501.85|2501.35|3741
1736778600000|2025-01-13 14:30:00|2502.35|2501.85|2505.22|2504.72|2505.22|2504.72|2501.6|2501.1|2114
1736778900000|2025-01-13 14:35:00|2505.1|2504.6|2505.85|2505.35|2506.35|2505.85|2503.6|2503.1|2701
1736779200000|2025-01-13 14:40:00|2506.1|2505.6|2508.35|2507.85|2508.85|2508.35|2505.1|2504.6|951
1736779500000|2025-01-13 14:45:00|2508.47|2507.97|2510.85|2510.35|2511.6|2511.1|2507.35|2506.85|1461
1736779800000|2025-01-13 14:50:00|2510.97|2510.47|2510.6|2510.1|2512.1|2511.6|2510.1|2509.6|1061
1736780100000|2025-01-13 14:55:00|2510.47|2509.97|2510.35|2509.85|2512.47|2511.97|2510.1|2509.6|1283
1736780400000|2025-01-13 15:00:00|2510.1|2509.6|2510.85|2510.35|2511.85|2511.35|2509.97|2509.47|1294
1736780700000|2025-01-13 15:05:00|2510.97|2510.47|2513.22|2512.72|2515.1|2514.6|2510.6|2510.1|1256
1736781000000|2025-01-13 15:10:00|2513.1|2512.6|2512.47|2511.97|2513.6|2513.1|2511.1|2510.6|932
1736781300000|2025-01-13 15:15:00|2512.6|2512.1|2514.1|2513.6|2514.35|2513.85|2511.6|2511.1|1086
1736781600000|2025-01-13 15:20:00|2513.85|2513.35|2512.35|2511.85|2515.1|2514.6|2511.6|2511.1|1164
1736781900000|2025-01-13 15:25:00|2512.6|2512.1|2513.85|2513.35|2514.6|2514.1|2512.1|2511.6|1199
1736782200000|2025-01-13 15:30:00|2514.1|2513.6|2515.85|2515.35|2516.85|2516.35|2514.1|2513.6|1177
1736782500000|2025-01-13 15:35:00|2515.6|2515.1|2518.85|2518.35|2519.47|2518.97|2515.6|2515.1|1530
1736782800000|2025-01-13 15:40:00|2518.97|2518.47|2518.6|2518.1|2519.1|2518.6|2515.85|2515.35|1473
1736783100000|2025-01-13 15:45:00|2518.35|2517.85|2519.6|2519.1|2520.35|2519.85|2518.35|2517.85|1013
1736783400000|2025-01-13 15:50:00|2519.47|2518.97|2518.85|2518.35|2519.47|2518.97|2517.85|2517.35|1239
1736783700000|2025-01-13 15:55:00|2518.6|2518.1|2519.1|2518.6|2519.97|2519.47|2518.6|2518.1|1382
1736784000000|2025-01-13 16:00:00|2519.35|2518.85|2519.6|2519.1|2520.85|2520.35|2517.97|2517.47|2083
1736784300000|2025-01-13 16:05:00|2519.47|2518.97|2518.35|2517.85|2519.6|2519.1|2518.1|2517.6|1357
1736784600000|2025-01-13 16:10:00|2518.1|2517.6|2517.35|2516.85|2519.35|2518.85|2516.6|2516.1|1638
1736784900000|2025-01-13 16:15:00|2517.22|2516.72|2516.85|2516.35|2517.72|2517.22|2516.35|2515.85|2101
1736785200000|2025-01-13 16:20:00|2516.6|2516.1|2515.88|2514.38|2517.1|2516.6|2515.1|2514.38|3011
1736785500000|2025-01-13 16:25:00|2515.89|2514.39|2515.42|2513.92|2516.81|2515.31|2515.42|2513.92|5967
1736785800000|2025-01-13 16:30:00|2515.43|2513.93|2514.42|2513.02|2515.55|2514.15|2514.05|2512.65|8252
1736786100000|2025-01-13 16:35:00|2514.3|2512.9|2513.3|2511.9|2514.55|2513.15|2513.05|2511.65|7608
1736786400000|2025-01-13 16:40:00|2513.42|2512.02|2514.8|2513.4|2515.17|2513.77|2513.3|2511.9|17
1736786700000|2025-01-13 16:45:00|2514.67|2513.27|2514.3|2512.9|2514.8|2513.4|2513.92|2512.52|35
1736787000000|2025-01-13 16:50:00|2514.05|2512.65|2513.8|2512.4|2514.17|2512.77|2513.55|2512.15|28
1736787300000|2025-01-13 16:55:00|2513.67|2512.27|2512.72|2511.22|2513.8|2512.4|2512.42|2511.02|22
1736787600000|2025-01-13 17:00:00|2512.73|2511.23|2513.65|2512.15|2514.14|2512.64|2511.79|2510.29|0
1736787900000|2025-01-13 17:05:00|2513.66|2512.16|2515.06|2513.56|2515.07|2513.57|2513.16|2511.66|0
1736788200000|2025-01-13 17:10:00|2515.07|2513.57|2515.13|2513.63|2515.54|2514.04|2514.63|2513.13|0
1736788500000|2025-01-13 17:15:00|2515.14|2513.64|2516.95|2515.45|2516.97|2515.47|2515.11|2513.61|0
1736788800000|2025-01-13 17:20:00|2516.51|2515.01|2518.29|2516.79|2518.77|2517.27|2516.48|2514.98|0
1736789100000|2025-01-13 17:25:00|2518.3|2516.8|2518.3|2516.8|2519.22|2517.72|2518.28|2516.78|0
1736789400000|2025-01-13 17:30:00|2518.29|2516.79|2518.76|2517.26|2519.22|2517.72|2517.8|2516.3|0
1736789700000|2025-01-13 17:35:00|2518.75|2517.25|2518.25|2516.75|2519.21|2517.71|2517.8|2516.3|0
1736790000000|2025-01-13 17:40:00|2518.24|2516.74|2518.25|2516.75|2518.72|2517.22|2517.78|2516.28|0
1736790300000|2025-01-13 17:45:00|2518.24|2516.74|2518.78|2517.28|2520.13|2518.63|2518.24|2516.74|0
1736790600000|2025-01-13 17:50:00|2518.77|2517.27|2519.68|2518.18|2519.71|2518.21|2518.76|2517.26|0
1736790900000|2025-01-13 17:55:00|2519.69|2518.19|2521.6|2520.1|2521.61|2520.11|2519.68|2518.18|0
1736791200000|2025-01-13 18:00:00|2521.61|2520.11|2521.36|2519.86|2521.62|2520.12|2521.12|2519.62|0
1736791500000|2025-01-13 18:05:00|2521.14|2519.64|2521.59|2520.09|2522.07|2520.57|2520.66|2519.16|0
1736791800000|2025-01-13 18:10:00|2521.6|2520.1|2522.03|2520.53|2522.51|2521.01|2521.59|2520.09|0
1736792100000|2025-01-13 18:15:00|2522.47|2520.97|2521.53|2520.03|2522.92|2521.42|2521.51|2520.01|0
1736792400000|2025-01-13 18:20:00|2521.75|2520.25|2521.52|2520.02|2521.76|2520.26|2521.05|2519.55|0
1736792700000|2025-01-13 18:25:00|2521.53|2520.03|2522.92|2521.42|2522.92|2521.42|2521.52|2520.02|0
1736793000000|2025-01-13 18:30:00|2522.93|2521.43|2523.42|2521.92|2523.88|2522.38|2522.44|2520.94|0
1736793300000|2025-01-13 18:35:00|2523.43|2521.93|2523.87|2522.37|2523.89|2522.39|2522.92|2521.42|0
1736793600000|2025-01-13 18:40:00|2523.86|2522.36|2522.92|2521.42|2523.86|2522.36|2522.69|2521.19|0
1736793900000|2025-01-13 18:45:00|2522.91|2521.41|2523.89|2522.39|2524.35|2522.85|2522.47|2520.97|0
1736794200000|2025-01-13 18:50:00|2523.88|2522.38|2522.94|2521.44|2524.34|2522.84|2522.94|2521.44|0
1736794500000|2025-01-13 18:55:00|2522.93|2521.43|2523.87|2522.37|2524.32|2522.82|2522.48|2520.98|0
1736794800000|2025-01-13 19:00:00|2523.86|2522.36|2523.38|2521.88|2524.34|2522.84|2522.91|2521.41|0
1736795100000|2025-01-13 19:05:00|2523.37|2521.87|2523.85|2522.35|2523.89|2522.39|2523.37|2521.87|0
1736795400000|2025-01-13 19:10:00|2523.63|2522.13|2522.94|2521.44|2524.34|2522.84|2522.48|2520.98|0
1736795700000|2025-01-13 19:15:00|2522.93|2521.43|2522.01|2520.51|2522.93|2521.43|2522|2520.5|0
1736796000000|2025-01-13 19:20:00|2522.02|2520.52|2522.5|2521|2522.97|2521.47|2521.99|2520.49|0
1736796300000|2025-01-13 19:25:00|2522.05|2520.55|2524.36|2522.86|2524.37|2522.87|2522.05|2520.55|0
1736796600000|2025-01-13 19:30:00|2524.14|2522.64|2523.46|2521.96|2524.39|2522.89|2523.44|2521.94|0
1736796900000|2025-01-13 19:35:00|2523.47|2521.97|2524.42|2522.92|2524.88|2523.38|2522.96|2521.46|0
1736797200000|2025-01-13 19:40:00|2524.43|2522.93|2524.87|2523.37|2525.35|2523.85|2524.41|2522.91|0
1736797500000|2025-01-13 19:45:00|2524.43|2522.93|2522.85|2521.35|2524.86|2523.36|2522.39|2520.89|0
1736797800000|2025-01-13 19:50:00|2522.84|2521.34|2523.32|2521.82|2523.34|2521.84|2522.38|2520.88|0
1736798100000|2025-01-13 19:55:00|2523.33|2521.83|2524.7|2523.2|2524.72|2523.22|2523.32|2521.82|0
1736798400000|2025-01-13 20:00:00|2524.26|2522.76|2523.78|2522.28|2524.26|2522.76|2523.31|2521.81|0
1736798700000|2025-01-13 20:05:00|2524|2522.5|2524.68|2523.18|2525.17|2523.67|2524|2522.5|0
1736799000000|2025-01-13 20:10:00|2524.69|2523.19|2524.24|2522.74|2525.14|2523.64|2524.23|2522.73|0
1736799300000|2025-01-13 20:15:00|2524.23|2522.73|2525.19|2523.69|2525.2|2523.7|2524.22|2522.72|0
1736799600000|2025-01-13 20:20:00|2525.2|2523.7|2522.88|2521.38|2525.2|2523.7|2522.87|2521.37|0
1736799900000|2025-01-13 20:25:00|2522.89|2521.39|2522.89|2521.39|2523.36|2521.86|2522.44|2520.94|0
1736800200000|2025-01-13 20:30:00|2522.88|2521.38|2523.34|2521.84|2523.8|2522.3|2522.42|2520.92|0
1736800500000|2025-01-13 20:35:00|2523.33|2521.83|2523.17|2521.67|2523.83|2522.33|2522.87|2521.37|0
1736800800000|2025-01-13 20:40:00|2523.18|2521.68|2523.18|2521.68|2524.1|2522.6|2523.17|2521.67|0
1736801100000|2025-01-13 20:45:00|2523.17|2521.67|2523.63|2522.13|2523.65|2522.15|2523.16|2521.66|0
1736801400000|2025-01-13 20:50:00|2523.65|2522.15|2524.64|2523.14|2525.52|2524.02|2523.65|2522.15|0
1736801700000|2025-01-13 20:55:00|2524.63|2523.13|2526.65|2525.15|2526.88|2525.38|2524.63|2523.13|0
1736802000000|2025-01-13 21:00:00|2526.87|2525.37|2527.05|2525.55|2528.06|2526.56|2525.86|2524.36|0
1736802300000|2025-01-13 21:05:00|2527.01|2525.51|2527.6|2526.1|2527.74|2526.24|2526.96|2525.46|0
1736802600000|2025-01-13 21:10:00|2527.51|2526.01|2527.68|2526.18|2527.97|2526.47|2527.25|2525.75|0
1736802900000|2025-01-13 21:15:00|2527.73|2526.23|2527.68|2526.18|2528.23|2526.73|2527.59|2526.09|0
1736803200000|2025-01-13 21:20:00|2527.64|2526.14|2528.32|2526.82|2528.69|2527.19|2527.64|2526.14|0
1736803500000|2025-01-13 21:25:00|2528.33|2526.83|2529|2527.5|2529.1|2527.6|2528.32|2526.82|0
1736803800000|2025-01-13 21:30:00|2529.01|2527.51|2528.54|2527.04|2529.09|2527.59|2528.45|2526.95|0
1736804100000|2025-01-13 21:35:00|2528.55|2527.05|2528.45|2526.95|2528.68|2527.18|2528.31|2526.81|0
1736804400000|2025-01-13 21:40:00|2528.41|2526.91|2528.59|2527.09|2529.23|2527.73|2528.13|2526.63|0
1736804700000|2025-01-13 21:45:00|2528.68|2527.18|2528.59|2527.09|2528.77|2527.27|2527.9|2526.4|0
1736805000000|2025-01-13 21:50:00|2528.54|2527.04|2528.54|2527.04|2528.91|2527.41|2528.45|2526.95|0
1736805300000|2025-01-13 21:55:00|2528.5|2527|2528.86|2527.36|2529.14|2527.64|2528.41|2526.91|0
1736805600000|2025-01-13 22:00:00|2528.77|2527.27|2528.82|2527.32|2528.87|2527.37|2528.77|2527.27|0
1736805900000|2025-01-13 22:05:00|2528.87|2527.37|2528.87|2527.37|2528.87|2527.37|2528.77|2527.27|0
1736806200000|2025-01-13 22:10:00|2528.86|2527.36|2528.82|2527.32|2528.86|2527.36|2528.77|2527.27|0
1736806500000|2025-01-13 22:15:00|2528.86|2527.36|2528.87|2527.37|2528.87|2527.37|2528.82|2527.32|0
1736806800000|2025-01-13 22:20:00|2528.86|2527.36|2528.87|2527.37|2528.87|2527.37|2528.86|2527.36|0
1736807100000|2025-01-13 22:25:00|2528.86|2527.36|2528.91|2527.41|2528.91|2527.41|2528.86|2527.36|0
1736807400000|2025-01-13 22:30:00|2528.96|2527.46|2529.09|2527.59|2529.14|2527.64|2528.91|2527.41|0
1736807700000|2025-01-13 22:35:00|2529.05|2527.55|2529.28|2527.78|2529.28|2527.78|2528.91|2527.41|0
1736808000000|2025-01-13 22:40:00|2529.33|2527.83|2529.46|2527.96|2529.56|2528.06|2529.28|2527.78|0
1736808300000|2025-01-13 22:45:00|2529.47|2527.97|2529.42|2527.92|2529.6|2528.1|2529.33|2527.83|0
1736808600000|2025-01-13 22:50:00|2529.46|2527.96|2529.51|2528.01|2529.51|2528.01|2529.42|2527.92|0
1736808900000|2025-01-13 22:55:00|2529.46|2527.96|2529.47|2527.97|2529.74|2528.24|2529.46|2527.96|0
1736809200000|2025-01-13 23:00:00|2529.53|2528.03|2530.19|2528.69|2531.53|2530.03|2529.53|2528.03|0
1736809500000|2025-01-13 23:05:00|2530.15|2528.65|2531.38|2529.88|2531.48|2529.98|2530.14|2528.64|0
1736809800000|2025-01-13 23:10:00|2531.34|2529.84|2531.05|2529.55|2531.48|2529.98|2530.91|2529.41|0
1736810100000|2025-01-13 23:15:00|2531.06|2529.56|2530.96|2529.46|2531.37|2529.87|2530.82|2529.32|0
1736810400000|2025-01-13 23:20:00|2531.01|2529.51|2530.68|2529.18|2531.05|2529.55|2530.68|2529.18|0
1736810700000|2025-01-13 23:25:00|2530.69|2529.19|2530.96|2529.46|2531.14|2529.64|2530.68|2529.18|0
1736811000000|2025-01-13 23:30:00|2531.05|2529.55|2533.17|2531.67|2533.17|2531.67|2530.96|2529.46|0
1736811300000|2025-01-13 23:35:00|2533.16|2531.66|2534.22|2532.72|2534.22|2532.72|2532.85|2531.35|0
1736811600000|2025-01-13 23:40:00|2534.18|2532.68|2531.89|2530.39|2534.22|2532.72|2531.75|2530.25|0
1736811900000|2025-01-13 23:45:00|2531.94|2530.44|2532.54|2531.04|2532.73|2531.23|2531.57|2530.07|0
1736812200000|2025-01-13 23:50:00|2532.55|2531.05|2531.18|2529.68|2532.82|2531.32|2531.09|2529.59|0
1736812500000|2025-01-13 23:55:00|2531.14|2529.64|2530.63|2529.13|2531.18|2529.68|2530.54|2529.04|0
1736812800000|2025-01-14 00:00:00|2530.64|2529.14|2529.53|2528.03|2531|2529.5|2529.39|2527.89|0
1736813100000|2025-01-14 00:05:00|2529.48|2527.98|2529.68|2528.18|2530.09|2528.59|2529.39|2527.89|0
1736813400000|2025-01-14 00:10:00|2529.72|2528.22|2531.09|2529.59|2531.09|2529.59|2527.87|2526.37|0
1736813700000|2025-01-14 00:15:00|2531.1|2529.6|2533.02|2531.52|2534.32|2532.82|2531.1|2529.6|0
1736814000000|2025-01-14 00:20:00|2533.46|2531.96|2533.44|2531.94|2534.34|2532.84|2532.99|2531.49|0
1736814300000|2025-01-14 00:25:00|2533.43|2531.93|2531.67|2530.17|2533.89|2532.39|2531.66|2530.16|0
1736814600000|2025-01-14 00:30:00|2531.68|2530.18|2531.22|2529.72|2532.12|2530.62|2531.22|2529.72|0
1736814900000|2025-01-14 00:35:00|2531.23|2529.73|2530.34|2528.84|2531.23|2529.73|2529.9|2528.4|0
1736815200000|2025-01-14 00:40:00|2530.33|2528.83|2530.33|2528.83|2530.34|2528.84|2530.33|2528.83|0
1736815500000|2025-01-14 00:45:00|2530.34|2528.84|2530.5|2529|2531.17|2529.67|2530.34|2528.84|0
1736815800000|2025-01-14 00:50:00|2530.72|2529.22|2531.63|2530.13|2531.63|2530.13|2530.72|2529.22|0
1736816100000|2025-01-14 00:55:00|2531.62|2530.12|2531.19|2529.69|2531.63|2530.13|2530.52|2529.02|0
1736816400000|2025-01-14 01:00:00|2531.63|2530.13|2529.32|2527.82|2531.63|2530.13|2528.94|2527.44|0
1736816700000|2025-01-14 01:05:00|2529.76|2528.26|2530|2528.5|2530.44|2528.94|2529.75|2528.25|0
1736817000000|2025-01-14 01:10:00|2530.22|2528.72|2530.21|2528.71|2530.66|2529.16|2529.75|2528.25|0
1736817300000|2025-01-14 01:15:00|2530.2|2528.7|2530.2|2528.7|2530.21|2528.71|2529.76|2528.26|0
1736817600000|2025-01-14 01:20:00|2530.19|2528.69|2530.2|2528.7|2530.2|2528.7|2529.75|2528.25|0
1736817900000|2025-01-14 01:25:00|2530.21|2528.71|2530.19|2528.69|2530.64|2529.14|2529.75|2528.25|0
1736818200000|2025-01-14 01:30:00|2530.41|2528.91|2530.18|2528.68|2531.08|2529.58|2529.74|2528.24|0
1736818500000|2025-01-14 01:35:00|2529.96|2528.46|2531.08|2529.58|2531.08|2529.58|2529.96|2528.46|0
1736818800000|2025-01-14 01:40:00|2531.53|2530.03|2530.12|2528.62|2531.53|2530.03|2530.11|2528.61|0
1736819100000|2025-01-14 01:45:00|2529.68|2528.18|2529.67|2528.17|2530.12|2528.62|2529.66|2528.16|0
1736819400000|2025-01-14 01:50:00|2529.68|2528.18|2530.12|2528.62|2530.12|2528.62|2528.78|2527.28|0
1736819700000|2025-01-14 01:55:00|2530.11|2528.61|2529.67|2528.17|2530.11|2528.61|2529.23|2527.73|0
1736820000000|2025-01-14 02:00:00|2529.68|2528.18|2528.59|2527.09|2529.69|2528.19|2528.34|2526.84|0
1736820300000|2025-01-14 02:05:00|2528.37|2526.87|2527.46|2525.96|2528.37|2526.87|2527.45|2525.95|0
1736820600000|2025-01-14 02:10:00|2527.45|2525.95|2526.77|2525.27|2527.46|2525.96|2526.55|2525.05|0
1736820900000|2025-01-14 02:15:00|2526.75|2525.25|2527.2|2525.7|2527.42|2525.92|2526.75|2525.25|0
1736821200000|2025-01-14 02:20:00|2527.21|2525.71|2528.98|2527.48|2529.21|2527.71|2527.2|2525.7|0
1736821500000|2025-01-14 02:25:00|2528.99|2527.49|2529.66|2528.16|2530.12|2528.62|2528.99|2527.49|0
1736821800000|2025-01-14 02:30:00|2529.67|2528.17|2528.55|2527.05|2529.67|2528.17|2528.55|2527.05|0
1736822100000|2025-01-14 02:35:00|2528.77|2527.27|2528.77|2527.27|2528.78|2527.28|2528.33|2526.83|0
1736822400000|2025-01-14 02:40:00|2528.55|2527.05|2528.77|2527.27|2528.78|2527.28|2528.55|2527.05|0
1736822700000|2025-01-14 02:45:00|2528.78|2527.28|2528.33|2526.83|2528.78|2527.28|2528.33|2526.83|0
1736823000000|2025-01-14 02:50:00|2528.55|2527.05|2530.13|2528.63|2530.37|2528.87|2528.33|2526.83|0
1736823300000|2025-01-14 02:55:00|2530.14|2528.64|2531.03|2529.53|2531.03|2529.53|2529.69|2528.19|0
1736823600000|2025-01-14 03:00:00|2530.8|2529.3|2531.02|2529.52|2531.03|2529.53|2530.57|2529.07|0
1736823900000|2025-01-14 03:05:00|2531.03|2529.53|2532.36|2530.86|2532.36|2530.86|2531.03|2529.53|0
1736824200000|2025-01-14 03:10:00|2532.58|2531.08|2533.68|2532.18|2533.69|2532.19|2532.13|2530.63|0
1736824500000|2025-01-14 03:15:00|2533.02|2531.52|2531.46|2529.96|2533.02|2531.52|2531.45|2529.95|0
1736824800000|2025-01-14 03:20:00|2531.68|2530.18|2531.41|2529.91|2531.9|2530.4|2531.19|2529.69|0
1736825100000|2025-01-14 03:25:00|2531.85|2530.35|2532.3|2530.8|2532.3|2530.8|2531.4|2529.9|0
1736825400000|2025-01-14 03:30:00|2532.31|2530.81|2532.75|2531.25|2532.97|2531.47|2532.3|2530.8|0
1736825700000|2025-01-14 03:35:00|2532.74|2531.24|2532.72|2531.22|2532.74|2531.24|2532.26|2530.76|0
1736826000000|2025-01-14 03:40:00|2532.71|2531.21|2532.27|2530.77|2532.72|2531.22|2532.27|2530.77|0
1736826300000|2025-01-14 03:45:00|2532.49|2530.99|2530.94|2529.44|2532.49|2530.99|2530.94|2529.44|0
1736826600000|2025-01-14 03:50:00|2530.95|2529.45|2531.38|2529.88|2531.4|2529.9|2530.94|2529.44|0
1736826900000|2025-01-14 03:55:00|2530.94|2529.44|2530.49|2528.99|2531.39|2529.89|2530.48|2528.98|0
1736827200000|2025-01-14 04:00:00|2530.71|2529.21|2530.04|2528.54|2530.93|2529.43|2530.03|2528.53|0
1736827500000|2025-01-14 04:05:00|2530.03|2528.53|2529.61|2528.11|2530.28|2528.78|2529.61|2528.11|0
1736827800000|2025-01-14 04:10:00|2529.6|2528.1|2529.61|2528.11|2530.05|2528.55|2529.16|2527.66|0
1736828100000|2025-01-14 04:15:00|2529.6|2528.1|2529.38|2527.88|2529.61|2528.11|2529.15|2527.65|0
1736828400000|2025-01-14 04:20:00|2529.6|2528.1|2529.61|2528.11|2529.62|2528.12|2528.71|2527.21|0
1736828700000|2025-01-14 04:25:00|2529.62|2528.12|2529.62|2528.12|2529.84|2528.34|2529.61|2528.11|0
1736829000000|2025-01-14 04:30:00|2529.84|2528.34|2530.52|2529.02|2530.52|2529.02|2529.84|2528.34|0
1736829300000|2025-01-14 04:35:00|2530.74|2529.24|2531.2|2529.7|2531.42|2529.92|2530.74|2529.24|0
1736829600000|2025-01-14 04:40:00|2531.42|2529.92|2530.97|2529.47|2531.42|2529.92|2530.97|2529.47|0
1736829900000|2025-01-14 04:45:00|2530.98|2529.48|2530.97|2529.47|2530.98|2529.48|2530.97|2529.47|0
1736830200000|2025-01-14 04:50:00|2530.98|2529.48|2531.42|2529.92|2531.42|2529.92|2530.97|2529.47|0
1736830500000|2025-01-14 04:55:00|2531.64|2530.14|2531.64|2530.14|2531.86|2530.36|2531.42|2529.92|0
1736830800000|2025-01-14 05:00:00|2531.42|2529.92|2532.3|2530.8|2532.3|2530.8|2531.41|2529.91|0
1736831100000|2025-01-14 05:05:00|2532.29|2530.79|2532.31|2530.81|2532.75|2531.25|2532.29|2530.79|0
1736831400000|2025-01-14 05:10:00|2532.32|2530.82|2532.31|2530.81|2532.32|2530.82|2532.31|2530.81|0
1736831700000|2025-01-14 05:15:00|2532.09|2530.59|2532.31|2530.81|2532.31|2530.81|2531.86|2530.36|0
1736832000000|2025-01-14 05:20:00|2532.34|2530.84|2531.89|2530.39|2532.56|2531.06|2531.66|2530.16|0
1736832300000|2025-01-14 05:25:00|2531.88|2530.38|2531|2529.5|2531.89|2530.39|2530.99|2529.49|0
1736832600000|2025-01-14 05:30:00|2531.22|2529.72|2531.46|2529.96|2531.46|2529.96|2530.77|2529.27|0
1736832900000|2025-01-14 05:35:00|2531.45|2529.95|2532.59|2531.09|2532.81|2531.31|2531.45|2529.95|0
1736833200000|2025-01-14 05:40:00|2532.81|2531.31|2532.8|2531.3|2532.82|2531.32|2532.35|2530.85|0
1736833500000|2025-01-14 05:45:00|2532.81|2531.31|2532.8|2531.3|2532.81|2531.31|2532.79|2531.29|0
1736833800000|2025-01-14 05:50:00|2532.79|2531.29|2533.04|2531.54|2533.26|2531.76|2532.13|2530.63|0
1736834100000|2025-01-14 05:55:00|2533.26|2531.76|2532.38|2530.88|2533.26|2531.76|2532.37|2530.87|0
1736834400000|2025-01-14 06:00:00|2532.82|2531.32|2532.81|2531.31|2533.27|2531.77|2532.6|2531.1|0
1736834700000|2025-01-14 06:05:00|2532.82|2531.32|2532.82|2531.32|2533.26|2531.76|2532.81|2531.31|0
1736835000000|2025-01-14 06:10:00|2533.04|2531.54|2532.83|2531.33|2533.27|2531.77|2532.6|2531.1|0
1736835300000|2025-01-14 06:15:00|2533.05|2531.55|2533.28|2531.78|2534.17|2532.67|2532.83|2531.33|0
1736835600000|2025-01-14 06:20:00|2532.84|2531.34|2533.28|2531.78|2533.28|2531.78|2532.38|2530.88|0
1736835900000|2025-01-14 06:25:00|2533.29|2531.79|2533.06|2531.56|2533.29|2531.79|2532.83|2531.33|0
1736836200000|2025-01-14 06:30:00|2532.83|2531.33|2532.31|2530.81|2532.83|2531.33|2531.86|2530.36|0
1736836500000|2025-01-14 06:35:00|2531.87|2530.37|2531.85|2530.35|2532.31|2530.81|2531.42|2529.92|0
1736836800000|2025-01-14 06:40:00|2532.29|2530.79|2531.84|2530.34|2532.29|2530.79|2531.83|2530.33|0
1736837100000|2025-01-14 06:45:00|2531.85|2530.35|2530.95|2529.45|2532.29|2530.79|2530.95|2529.45|0
1736837400000|2025-01-14 06:50:00|2530.96|2529.46|2531.39|2529.89|2531.39|2529.89|2530.06|2528.56|0
1736837700000|2025-01-14 06:55:00|2531.83|2530.33|2530.71|2529.21|2531.84|2530.34|2530.48|2528.98|0
1736838000000|2025-01-14 07:00:00|2530.93|2529.43|2531.35|2529.85|2531.38|2529.88|2528.69|2527.19|0
1736838300000|2025-01-14 07:05:00|2531.34|2529.84|2530.48|2528.98|2531.82|2530.32|2530.03|2528.53|0
1736838600000|2025-01-14 07:10:00|2530.93|2529.43|2532.25|2530.75|2532.25|2530.75|2529.57|2528.07|0
1736838900000|2025-01-14 07:15:00|2532.26|2530.76|2533.17|2531.67|2533.18|2531.68|2531.82|2530.32|0
1736839200000|2025-01-14 07:20:00|2532.73|2531.23|2532.76|2531.26|2533.67|2532.17|2532.72|2531.22|0
1736839500000|2025-01-14 07:25:00|2532.31|2530.81|2532.75|2531.25|2532.75|2531.25|2531.41|2529.91|0
1736839800000|2025-01-14 07:30:00|2532.67|2531.17|2531.56|2530.16|2533.11|2531.61|2529.06|2527.66|137
1736840100000|2025-01-14 07:35:00|2531.44|2530.04|2533.56|2532.16|2533.56|2532.16|2531.44|2530.04|26
1736840400000|2025-01-14 07:40:00|2533.69|2532.29|2533.06|2531.66|2533.69|2532.29|2532.44|2531.04|18
1736840700000|2025-01-14 07:45:00|2532.94|2531.54|2532.56|2531.16|2533.69|2532.29|2532.56|2531.16|31
1736841000000|2025-01-14 07:50:00|2532.69|2531.29|2531.69|2530.29|2532.69|2531.29|2531.56|2530.16|102
1736841300000|2025-01-14 07:55:00|2531.61|2530.11|2528.56|2527.06|2531.61|2530.11|2528.56|2527.06|0
1736841600000|2025-01-14 08:00:00|2529|2527.5|2533.24|2532.74|2535.11|2534.61|2528.56|2527.06|5840
1736841900000|2025-01-14 08:05:00|2532.99|2532.49|2530.61|2530.11|2534.49|2533.99|2529.99|2529.49|1864
1736842200000|2025-01-14 08:10:00|2530.74|2530.24|2533.24|2532.74|2534.11|2533.61|2529.49|2528.99|1337
1736842500000|2025-01-14 08:15:00|2533.36|2532.86|2533.11|2532.61|2534.61|2534.11|2531.74|2531.24|3256
1736842800000|2025-01-14 08:20:00|2533.24|2532.74|2532.24|2531.74|2533.99|2533.49|2531.74|2531.24|1093
1736843100000|2025-01-14 08:25:00|2532.49|2531.99|2529.99|2529.49|2532.74|2532.24|2529.49|2528.99|3716
1736843400000|2025-01-14 08:30:00|2530.24|2529.74|2528.99|2528.49|2530.49|2529.99|2528.11|2527.61|2139
1736843700000|2025-01-14 08:35:00|2528.86|2528.36|2525.99|2525.49|2529.24|2528.74|2524.74|2524.24|1133
1736844000000|2025-01-14 08:40:00|2526.11|2525.61|2527.49|2526.99|2528.99|2528.49|2525.99|2525.49|1938
1736844300000|2025-01-14 08:45:00|2527.36|2526.86|2527.99|2527.49|2529.24|2528.74|2527.36|2526.86|7175
1736844600000|2025-01-14 08:50:00|2527.86|2527.36|2528.99|2528.49|2528.99|2528.49|2526.49|2525.99|1585
1736844900000|2025-01-14 08:55:00|2529.11|2528.61|2527.61|2527.11|2530.24|2529.74|2527.24|2526.74|2992
1736845200000|2025-01-14 09:00:00|2527.74|2527.24|2529.24|2528.74|2529.36|2528.86|2527.24|2526.74|805
1736845500000|2025-01-14 09:05:00|2529.11|2528.61|2531.74|2531.24|2531.74|2531.24|2528.74|2528.24|1267
1736845800000|2025-01-14 09:10:00|2531.49|2530.99|2530.24|2529.74|2532.24|2531.74|2529.49|2528.99|6664
1736846100000|2025-01-14 09:15:00|2530.36|2529.86|2530.24|2529.74|2530.49|2529.99|2528.49|2527.99|2604
1736846400000|2025-01-14 09:20:00|2529.99|2529.49|2527.74|2527.24|2530.61|2530.11|2527.49|2526.99|1341
1736846700000|2025-01-14 09:25:00|2527.99|2527.49|2528.24|2527.74|2530.11|2529.61|2526.74|2526.24|1796
1736847000000|2025-01-14 09:30:00|2528.36|2527.86|2527.86|2527.36|2528.74|2528.24|2525.99|2525.49|914
1736847300000|2025-01-14 09:35:00|2527.99|2527.49|2528.49|2527.99|2528.49|2527.99|2526.99|2526.49|2101
1736847600000|2025-01-14 09:40:00|2528.24|2527.74|2527.74|2527.24|2528.49|2527.99|2527.24|2526.74|3698
1736847900000|2025-01-14 09:45:00|2527.49|2526.99|2526.74|2526.24|2527.61|2527.11|2525.99|2525.49|560
1736848200000|2025-01-14 09:50:00|2526.99|2526.49|2525.74|2525.24|2526.99|2526.49|2525.49|2524.99|8446
1736848500000|2025-01-14 09:55:00|2525.99|2525.49|2525.61|2525.11|2526.36|2525.86|2525.24|2524.74|418
1736848800000|2025-01-14 10:00:00|2525.74|2525.24|2525.74|2525.24|2525.99|2525.49|2524.49|2523.99|597
1736849100000|2025-01-14 10:05:00|2525.99|2525.49|2526.86|2526.36|2528.99|2528.49|2525.74|2525.24|591
1736849400000|2025-01-14 10:10:00|2526.99|2526.49|2526.74|2526.24|2527.74|2527.24|2526.49|2525.99|589
1736849700000|2025-01-14 10:15:00|2526.86|2526.36|2527.49|2526.99|2528.36|2527.86|2526.74|2526.24|932
1736850000000|2025-01-14 10:20:00|2527.36|2526.86|2527.99|2527.49|2528.49|2527.99|2526.99|2526.49|559
1736850300000|2025-01-14 10:25:00|2527.86|2527.36|2526.99|2526.49|2527.99|2527.49|2526.24|2525.74|1094
1736850600000|2025-01-14 10:30:00|2526.86|2526.36|2528.74|2528.24|2528.74|2528.24|2526.74|2526.24|609
1736850900000|2025-01-14 10:35:00|2528.86|2528.36|2529.49|2528.99|2530.24|2529.74|2528.74|2528.24|1570
1736851200000|2025-01-14 10:40:00|2529.61|2529.11|2530.24|2529.74|2530.49|2529.99|2528.99|2528.49|2463
1736851500000|2025-01-14 10:45:00|2530.36|2529.86|2530.74|2530.24|2531.24|2530.74|2530.24|2529.74|488
1736851800000|2025-01-14 10:50:00|2530.61|2530.11|2530.24|2529.74|2530.99|2530.49|2529.99|2529.49|1903
1736852100000|2025-01-14 10:55:00|2530.11|2529.61|2530.24|2529.74|2530.49|2529.99|2529.49|2528.99|449
1736852400000|2025-01-14 11:00:00|2529.99|2529.49|2530.24|2529.74|2530.24|2529.74|2528.61|2528.11|509
1736852700000|2025-01-14 11:05:00|2530.36|2529.86|2529.61|2529.11|2530.61|2530.11|2528.99|2528.49|1552
1736853000000|2025-01-14 11:10:00|2529.74|2529.24|2530.24|2529.74|2530.49|2529.99|2529.49|2528.99|461
1736853300000|2025-01-14 11:15:00|2529.99|2529.49|2529.86|2529.36|2530.49|2529.99|2529.74|2529.24|552
1736853600000|2025-01-14 11:20:00|2529.74|2529.24|2529.99|2529.49|2530.36|2529.86|2528.99|2528.49|1642
1736853900000|2025-01-14 11:25:00|2529.74|2529.24|2529.99|2529.49|2530.99|2530.49|2529.49|2528.99|758
1736854200000|2025-01-14 11:30:00|2529.74|2529.24|2529.99|2529.49|2529.99|2529.49|2527.86|2527.36|614
1736854500000|2025-01-14 11:35:00|2529.74|2529.24|2530.49|2529.99|2530.74|2530.24|2529.24|2528.74|560
1736854800000|2025-01-14 11:40:00|2530.24|2529.74|2529.49|2528.99|2530.74|2530.24|2529.24|2528.74|1610
1736855100000|2025-01-14 11:45:00|2529.61|2529.11|2527.74|2527.24|2529.86|2529.36|2527.49|2526.99|412
1736855400000|2025-01-14 11:50:00|2527.49|2526.99|2528.99|2528.49|2528.99|2528.49|2526.86|2526.36|896
1736855700000|2025-01-14 11:55:00|2529.24|2528.74|2529.86|2529.36|2530.49|2529.99|2528.74|2528.24|1485
1736856000000|2025-01-14 12:00:00|2529.99|2529.49|2529.49|2528.99|2530.49|2529.99|2528.49|2527.99|903
1736856300000|2025-01-14 12:05:00|2529.61|2529.11|2527.61|2527.11|2529.74|2529.24|2527.24|2526.74|5093
1736856600000|2025-01-14 12:10:00|2527.74|2527.24|2526.24|2525.74|2528.49|2527.99|2525.99|2525.49|1559
1736856900000|2025-01-14 12:15:00|2526.49|2525.99|2524.99|2524.49|2526.74|2526.24|2524.86|2524.36|1707
1736857200000|2025-01-14 12:20:00|2525.11|2524.61|2523.99|2523.49|2525.24|2524.74|2523.24|2522.74|2375
1736857500000|2025-01-14 12:25:00|2524.11|2523.61|2524.24|2523.74|2525.24|2524.74|2523.74|2523.24|298
1736857800000|2025-01-14 12:30:00|2524.11|2523.61|2524.74|2524.24|2524.99|2524.49|2523.99|2523.49|574
1736858100000|2025-01-14 12:35:00|2524.61|2524.11|2526.49|2525.99|2526.49|2525.99|2524.61|2524.11|355
1736858400000|2025-01-14 12:40:00|2526.24|2525.74|2526.99|2526.49|2527.49|2526.99|2525.99|2525.49|670
1736858700000|2025-01-14 12:45:00|2526.86|2526.36|2527.86|2527.36|2527.99|2527.49|2526.74|2526.24|410
1736859000000|2025-01-14 12:50:00|2527.74|2527.24|2528.74|2528.24|2528.99|2528.49|2527.74|2527.24|575
1736859300000|2025-01-14 12:55:00|2528.36|2527.86|2527.36|2526.86|2528.61|2528.11|2527.24|2526.74|3442
1736859600000|2025-01-14 13:00:00|2527.49|2526.99|2527.74|2527.24|2528.86|2528.36|2527.24|2526.74|548
1736859900000|2025-01-14 13:05:00|2527.86|2527.36|2527.49|2526.99|2528.49|2527.99|2527.49|2526.99|792
1736860200000|2025-01-14 13:10:00|2527.24|2526.74|2526.74|2526.24|2528.74|2528.24|2526.74|2526.24|540
1736860500000|2025-01-14 13:15:00|2526.49|2525.99|2527.24|2526.74|2527.74|2527.24|2526.24|2525.74|595
1736860800000|2025-01-14 13:20:00|2526.99|2526.49|2525.24|2524.74|2527.24|2526.74|2525.24|2524.74|862
1736861100000|2025-01-14 13:25:00|2525.36|2524.86|2525.74|2525.24|2525.99|2525.49|2524.99|2524.49|987
1736861400000|2025-01-14 13:30:00|2527.24|2526.74|2535.11|2534.61|2537.61|2537.11|2527.24|2526.74|2274
1736861700000|2025-01-14 13:35:00|2534.99|2534.49|2533.24|2532.74|2534.99|2534.49|2531.74|2531.24|1869
1736862000000|2025-01-14 13:40:00|2533.36|2532.86|2530.11|2529.61|2533.49|2532.99|2529.49|2528.99|830
1736862300000|2025-01-14 13:45:00|2530.24|2529.74|2532.24|2531.74|2532.74|2532.24|2529.74|2529.24|3536
1736862600000|2025-01-14 13:50:00|2532.11|2531.61|2529.24|2528.74|2532.36|2531.86|2528.49|2527.99|744
1736862900000|2025-01-14 13:55:00|2528.99|2528.49|2528.49|2527.99|2529.61|2529.11|2527.99|2527.49|566
1736863200000|2025-01-14 14:00:00|2528.86|2528.36|2528.24|2527.74|2528.99|2528.49|2526.74|2526.24|17424
1736863500000|2025-01-14 14:05:00|2528.11|2527.61|2528.99|2528.49|2529.49|2528.99|2526.86|2526.36|2134
1736863800000|2025-01-14 14:10:00|2529.11|2528.61|2529.74|2529.24|2529.99|2529.49|2527.74|2527.24|6403
1736864100000|2025-01-14 14:15:00|2529.61|2529.11|2529.24|2528.74|2530.49|2529.99|2528.99|2528.49|3114
1736864400000|2025-01-14 14:20:00|2529.11|2528.61|2529.36|2528.86|2529.74|2529.24|2528.61|2528.11|6526
1736864700000|2025-01-14 14:25:00|2529.24|2528.74|2529.24|2528.74|2529.74|2529.24|2527.99|2527.49|1595
1736865000000|2025-01-14 14:30:00|2529.11|2528.61|2529.24|2528.74|2529.99|2529.49|2527.99|2527.49|7570
1736865300000|2025-01-14 14:35:00|2529.49|2528.99|2527.49|2526.99|2529.99|2529.49|2526.49|2525.99|1978
1736865600000|2025-01-14 14:40:00|2527.24|2526.74|2526.49|2525.99|2528.24|2527.74|2525.24|2524.74|18236
1736865900000|2025-01-14 14:45:00|2526.74|2526.24|2521.99|2521.49|2526.99|2526.49|2521.49|2520.99|1486
1736866200000|2025-01-14 14:50:00|2521.86|2521.36|2519.24|2518.74|2521.99|2521.49|2518.49|2517.99|2456
1736866500000|2025-01-14 14:55:00|2518.99|2518.49|2518.49|2517.99|2520.99|2520.49|2517.11|2516.61|3623
1736866800000|2025-01-14 15:00:00|2518.74|2518.24|2521.86|2521.36|2522.74|2522.24|2518.24|2517.74|1015
1736867100000|2025-01-14 15:05:00|2521.74|2521.24|2523.86|2523.36|2525.74|2525.24|2521.36|2520.86|1323
1736867400000|2025-01-14 15:10:00|2523.74|2523.24|2524.11|2523.61|2525.36|2524.86|2522.49|2521.99|2648
1736867700000|2025-01-14 15:15:00|2524.24|2523.74|2523.11|2522.61|2525.49|2524.99|2522.99|2522.49|739
1736868000000|2025-01-14 15:20:00|2522.99|2522.49|2522.49|2521.99|2523.24|2522.74|2521.49|2520.99|800
1736868300000|2025-01-14 15:25:00|2522.61|2522.11|2521.99|2521.49|2522.99|2522.49|2521.61|2521.11|680
1736868600000|2025-01-14 15:30:00|2522.24|2521.74|2520.11|2519.61|2522.99|2522.49|2520.11|2519.61|760
1736868900000|2025-01-14 15:35:00|2520.24|2519.74|2518.99|2518.49|2521.74|2521.24|2518.49|2517.99|1105
1736869200000|2025-01-14 15:40:00|2518.86|2518.36|2522.36|2521.86|2522.61|2522.11|2518.74|2518.24|755
1736869500000|2025-01-14 15:45:00|2522.24|2521.74|2521.49|2520.99|2522.99|2522.49|2520.99|2520.49|1166
1736869800000|2025-01-14 15:50:00|2521.24|2520.74|2520.49|2519.99|2521.24|2520.74|2518.99|2518.49|925
1736870100000|2025-01-14 15:55:00|2520.24|2519.74|2518.49|2517.99|2520.86|2520.36|2518.49|2517.99|1987
1736870400000|2025-01-14 16:00:00|2518.74|2518.24|2516.49|2515.99|2519.86|2519.36|2515.99|2515.49|1967
1736870700000|2025-01-14 16:05:00|2516.74|2516.24|2518.24|2517.74|2519.11|2518.61|2516.49|2515.99|2826
1736871000000|2025-01-14 16:10:00|2517.99|2517.49|2516.99|2516.49|2518.49|2517.99|2516.49|2515.99|1516
1736871300000|2025-01-14 16:15:00|2517.24|2516.74|2518.24|2517.74|2518.49|2517.99|2516.86|2516.36|2174
1736871600000|2025-01-14 16:20:00|2518.36|2517.86|2519.58|2518.08|2520.24|2519.74|2518.24|2517.74|9387
1736871900000|2025-01-14 16:25:00|2519.14|2517.64|2519.1|2517.6|2520.56|2519.06|2518.68|2517.18|19443
1736872200000|2025-01-14 16:30:00|2519.11|2517.61|2519.69|2518.29|2520.44|2519.04|2518.56|2517.16|2927
1736872500000|2025-01-14 16:35:00|2519.81|2518.41|2519.56|2518.16|2519.81|2518.41|2518.56|2517.16|14008
1736872800000|2025-01-14 16:40:00|2518.81|2517.41|2517.44|2516.04|2518.81|2517.41|2517.19|2515.79|3066
1736873100000|2025-01-14 16:45:00|2517.56|2516.16|2517.81|2516.41|2518.19|2516.79|2517.19|2515.79|6410
1736873400000|2025-01-14 16:50:00|2517.19|2515.79|2516.81|2515.41|2517.81|2516.41|2516.44|2515.04|29
1736873700000|2025-01-14 16:55:00|2516.94|2515.54|2515.48|2513.98|2517.19|2515.79|2515.19|2513.79|1074
1736874000000|2025-01-14 17:00:00|2515.47|2513.97|2515.95|2514.45|2515.97|2514.47|2515.01|2513.51|15909
1736874300000|2025-01-14 17:05:00|2515.94|2514.44|2518.63|2517.13|2519.1|2517.6|2515.93|2514.43|0
1736874600000|2025-01-14 17:10:00|2518.62|2517.12|2518.71|2517.21|2519.57|2518.07|2518.62|2517.12|0
1736874900000|2025-01-14 17:15:00|2518.72|2517.22|2519.16|2517.66|2519.66|2518.16|2518.71|2517.21|0
1736875200000|2025-01-14 17:20:00|2519.17|2517.67|2518.7|2517.2|2519.17|2517.67|2518.21|2516.71|0
1736875500000|2025-01-14 17:25:00|2518.71|2517.21|2519.55|2518.05|2520.03|2518.53|2518.63|2517.13|0
1736875800000|2025-01-14 17:30:00|2519.54|2518.04|2517.67|2516.17|2519.55|2518.05|2517.21|2515.71|2000
1736876100000|2025-01-14 17:35:00|2517.66|2516.16|2518.63|2517.13|2519.06|2517.56|2517.18|2515.68|0
1736876400000|2025-01-14 17:40:00|2518.64|2517.14|2520.05|2518.55|2520.07|2518.57|2518.17|2516.67|0
1736876700000|2025-01-14 17:45:00|2520.04|2518.54|2519.59|2518.09|2520.06|2518.56|2519.55|2518.05|0
1736877000000|2025-01-14 17:50:00|2519.58|2518.08|2520.04|2518.54|2520.51|2519.01|2519.57|2518.07|0
1736877300000|2025-01-14 17:55:00|2520.03|2518.53|2519.58|2518.08|2520.04|2518.54|2519.09|2517.59|0
1736877600000|2025-01-14 18:00:00|2519.57|2518.07|2520.53|2519.03|2520.54|2519.04|2519.56|2518.06|0
1736877900000|2025-01-14 18:05:00|2520.54|2519.04|2520.54|2519.04|2521|2519.5|2520.07|2518.57|0
1736878200000|2025-01-14 18:10:00|2520.53|2519.03|2520.53|2519.03|2520.55|2519.05|2520.06|2518.56|0
1736878500000|2025-01-14 18:15:00|2520.52|2519.02|2520.14|2518.64|2521.06|2519.56|2520.07|2518.57|0
1736878800000|2025-01-14 18:20:00|2520.15|2518.65|2521.08|2519.58|2521.52|2520.02|2520.13|2518.63|0
1736879100000|2025-01-14 18:25:00|2521.09|2519.59|2521.56|2520.06|2522.03|2520.53|2521.07|2519.57|0
1736879400000|2025-01-14 18:30:00|2521.57|2520.07|2521.58|2520.08|2521.81|2520.31|2521.1|2519.6|0
1736879700000|2025-01-14 18:35:00|2521.57|2520.07|2522.96|2521.46|2522.96|2521.46|2521.57|2520.07|0
1736880000000|2025-01-14 18:40:00|2522.95|2521.45|2524.33|2522.83|2524.78|2523.28|2522.95|2521.45|0
1736880300000|2025-01-14 18:45:00|2524.34|2522.84|2525.3|2523.8|2525.31|2523.81|2523.88|2522.38|0
1736880600000|2025-01-14 18:50:00|2525.29|2523.79|2525.77|2524.27|2526.21|2524.71|2525.28|2523.78|0
1736880900000|2025-01-14 18:55:00|2525.76|2524.26|2525.32|2523.82|2525.79|2524.29|2524.87|2523.37|0
1736881200000|2025-01-14 19:00:00|2524.88|2523.38|2524.84|2523.34|2525.32|2523.82|2523.93|2522.43|0
1736881500000|2025-01-14 19:05:00|2524.83|2523.33|2525.29|2523.79|2525.31|2523.81|2524.39|2522.89|0
1736881800000|2025-01-14 19:10:00|2525.3|2523.8|2524.85|2523.35|2525.3|2523.8|2524.8|2523.3|0
1736882100000|2025-01-14 19:15:00|2525.07|2523.57|2525.77|2524.27|2526.01|2524.51|2524.84|2523.34|0
1736882400000|2025-01-14 19:20:00|2525.78|2524.28|2526.23|2524.73|2526.24|2524.74|2525.32|2523.82|0
1736882700000|2025-01-14 19:25:00|2526.24|2524.74|2525.25|2523.75|2526.26|2524.76|2524.81|2523.31|0
1736883000000|2025-01-14 19:30:00|2525.26|2523.76|2525.74|2524.24|2525.77|2524.27|2525.24|2523.74|0
1736883300000|2025-01-14 19:35:00|2525.52|2524.02|2525.73|2524.23|2526.2|2524.7|2525.28|2523.78|0
1736883600000|2025-01-14 19:40:00|2525.72|2524.22|2525.24|2523.74|2525.74|2524.24|2525.23|2523.73|0
1736883900000|2025-01-14 19:45:00|2525.23|2523.73|2524.33|2522.83|2525.24|2523.74|2524.32|2522.82|0
1736884200000|2025-01-14 19:50:00|2524.32|2522.82|2521.56|2520.06|2524.33|2522.83|2521.1|2519.6|0
1736884500000|2025-01-14 19:55:00|2521.55|2520.05|2519.21|2517.71|2521.56|2520.06|2518.75|2517.25|0
1736884800000|2025-01-14 20:00:00|2519.22|2517.72|2516.85|2515.35|2519.69|2518.19|2516.39|2514.89|0
1736885100000|2025-01-14 20:05:00|2516.84|2515.34|2518.23|2516.73|2518.91|2517.41|2516.39|2514.89|0
1736885400000|2025-01-14 20:10:00|2518.21|2516.71|2518.59|2517.09|2519.04|2517.54|2517.73|2516.23|0
1736885700000|2025-01-14 20:15:00|2518.6|2517.1|2519.53|2518.03|2520|2518.5|2518.59|2517.09|0
1736886000000|2025-01-14 20:20:00|2519.52|2518.02|2519.59|2518.09|2520.04|2518.54|2518.59|2517.09|0
1736886300000|2025-01-14 20:25:00|2520.03|2518.53|2520.03|2518.53|2520.04|2518.54|2518.87|2517.37|0
1736886600000|2025-01-14 20:30:00|2520.04|2518.54|2519.98|2518.48|2520.28|2518.78|2519.09|2517.59|0
1736886900000|2025-01-14 20:35:00|2519.99|2518.49|2519.05|2517.55|2521.37|2519.87|2518.61|2517.11|0
1736887200000|2025-01-14 20:40:00|2519.06|2517.56|2519.12|2517.62|2519.32|2517.82|2518.16|2516.66|0
1736887500000|2025-01-14 20:45:00|2519.13|2517.63|2520.49|2518.99|2520.98|2519.48|2519.12|2517.62|0
1736887800000|2025-01-14 20:50:00|2520.71|2519.21|2521.93|2520.43|2521.95|2520.45|2520.5|2519|0
1736888100000|2025-01-14 20:55:00|2521.91|2520.41|2522.88|2521.38|2522.9|2521.4|2521.51|2520.01|0
1736888400000|2025-01-14 21:00:00|2522.57|2521.07|2525.46|2523.96|2525.55|2524.05|2522.26|2520.76|0
1736888700000|2025-01-14 21:05:00|2525.37|2523.87|2525.37|2523.87|2525.92|2524.42|2525.23|2523.73|0
1736889000000|2025-01-14 21:10:00|2525.46|2523.96|2525.46|2523.96|2525.87|2524.37|2524.91|2523.41|0
1736889300000|2025-01-14 21:15:00|2525.41|2523.91|2525.87|2524.37|2526.15|2524.65|2525.37|2523.87|0
1736889600000|2025-01-14 21:20:00|2525.92|2524.42|2525.69|2524.19|2526.1|2524.6|2525.6|2524.1|0
1736889900000|2025-01-14 21:25:00|2525.78|2524.28|2526.01|2524.51|2526.1|2524.6|2525.69|2524.19|0
1736890200000|2025-01-14 21:30:00|2526.1|2524.6|2526.1|2524.6|2526.24|2524.74|2525.69|2524.19|0
1736890500000|2025-01-14 21:35:00|2526.14|2524.64|2525.91|2524.41|2526.56|2525.06|2525.91|2524.41|0
1736890800000|2025-01-14 21:40:00|2525.95|2524.45|2526.23|2524.73|2526.41|2524.91|2525.86|2524.36|0
1736891100000|2025-01-14 21:45:00|2526.22|2524.72|2525.4|2523.9|2526.22|2524.72|2525.22|2523.72|0
1736891400000|2025-01-14 21:50:00|2525.45|2523.95|2525.22|2523.72|2525.63|2524.13|2525.13|2523.63|0
1736891700000|2025-01-14 21:55:00|2525.26|2523.76|2525.26|2523.76|2525.45|2523.95|2525.13|2523.63|0
1736892000000|2025-01-14 22:00:00|2525.22|2523.72|2525.22|2523.72|2525.26|2523.76|2525.22|2523.72|0
1736892300000|2025-01-14 22:05:00|2525.17|2523.67|2525.13|2523.63|2525.17|2523.67|2525.08|2523.58|0
1736892600000|2025-01-14 22:10:00|2525.12|2523.62|2525.08|2523.58|2525.13|2523.63|2525.08|2523.58|0
1736892900000|2025-01-14 22:15:00|2525.13|2523.63|2524.99|2523.49|2525.13|2523.63|2524.94|2523.44|0
1736893200000|2025-01-14 22:20:00|2525.03|2523.53|2525.13|2523.63|2525.13|2523.63|2525.03|2523.53|0
1736893500000|2025-01-14 22:25:00|2525.17|2523.67|2525.17|2523.67|2525.17|2523.67|2525.17|2523.67|0
1736893800000|2025-01-14 22:30:00|2525.13|2523.63|2525.13|2523.63|2525.17|2523.67|2525.08|2523.58|0
1736894100000|2025-01-14 22:35:00|2525.12|2523.62|2525.08|2523.58|2525.12|2523.62|2524.99|2523.49|0
1736894400000|2025-01-14 22:40:00|2525.13|2523.63|2524.81|2523.31|2525.13|2523.63|2524.81|2523.31|0
1736894700000|2025-01-14 22:45:00|2524.76|2523.26|2524.85|2523.35|2524.85|2523.35|2524.76|2523.26|0
1736895000000|2025-01-14 22:50:00|2524.81|2523.31|2524.85|2523.35|2524.85|2523.35|2524.76|2523.26|0
1736895300000|2025-01-14 22:55:00|2524.9|2523.4|2524.9|2523.4|2525.08|2523.58|2524.81|2523.31|0
1736895600000|2025-01-14 23:00:00|2524.94|2523.44|2524.3|2522.8|2525.13|2523.63|2524.3|2522.8|0
1736895900000|2025-01-14 23:05:00|2524.26|2522.76|2523.84|2522.34|2524.3|2522.8|2523.84|2522.34|0
1736896200000|2025-01-14 23:10:00|2523.85|2522.35|2523.98|2522.48|2524.26|2522.76|2523.85|2522.35|0
1736896500000|2025-01-14 23:15:00|2523.89|2522.39|2523.89|2522.39|2524.07|2522.57|2523.75|2522.25|0
1736896800000|2025-01-14 23:20:00|2523.85|2522.35|2523.98|2522.48|2523.98|2522.48|2523.66|2522.16|0
1736897100000|2025-01-14 23:25:00|2523.89|2522.39|2523.66|2522.16|2523.98|2522.48|2523.57|2522.07|0
1736897400000|2025-01-14 23:30:00|2523.75|2522.25|2523.39|2521.89|2523.89|2522.39|2523.34|2521.84|0
1736897700000|2025-01-14 23:35:00|2523.34|2521.84|2523.75|2522.25|2523.89|2522.39|2523.16|2521.66|0
1736898000000|2025-01-14 23:40:00|2523.66|2522.16|2523.29|2521.79|2523.66|2522.16|2523.11|2521.61|0
1736898300000|2025-01-14 23:45:00|2523.25|2521.75|2523.29|2521.79|2523.43|2521.93|2523.2|2521.7|0
1736898600000|2025-01-14 23:50:00|2523.3|2521.8|2523.66|2522.16|2523.75|2522.25|2523.11|2521.61|0
1736898900000|2025-01-14 23:55:00|2523.71|2522.21|2523.75|2522.25|2523.75|2522.25|2523.66|2522.16|0
1736899200000|2025-01-15 00:00:00|2523.66|2522.16|2523.43|2521.93|2523.84|2522.34|2523.34|2521.84|0
1736899500000|2025-01-15 00:05:00|2523.44|2521.94|2523.34|2521.84|2523.57|2522.07|2523.2|2521.7|0
1736899800000|2025-01-15 00:10:00|2523.29|2521.79|2523.73|2522.23|2523.73|2522.23|2523.11|2521.61|0
1736900100000|2025-01-15 00:15:00|2523.74|2522.24|2525.33|2523.83|2525.76|2524.26|2523.73|2522.23|0
1736900400000|2025-01-15 00:20:00|2525.34|2523.84|2523.56|2522.06|2525.34|2523.84|2523.34|2521.84|0
1736900700000|2025-01-15 00:25:00|2523.57|2522.07|2523.11|2521.61|2523.57|2522.07|2522.68|2521.18|0
1736901000000|2025-01-15 00:30:00|2523.12|2521.62|2523.56|2522.06|2523.56|2522.06|2523.11|2521.61|0
1736901300000|2025-01-15 00:35:00|2523.55|2522.05|2523.34|2521.84|2523.56|2522.06|2523.34|2521.84|0
1736901600000|2025-01-15 00:40:00|2523.56|2522.06|2523.57|2522.07|2524.01|2522.51|2523.56|2522.06|0
1736901900000|2025-01-15 00:45:00|2523.56|2522.06|2523.35|2521.85|2523.56|2522.06|2523.34|2521.84|0
1736902200000|2025-01-15 00:50:00|2523.34|2521.84|2523.34|2521.84|2523.35|2521.85|2523.34|2521.84|0
1736902500000|2025-01-15 00:55:00|2523.35|2521.85|2524.02|2522.52|2524.03|2522.53|2523.34|2521.84|0
1736902800000|2025-01-15 01:00:00|2524.03|2522.53|2524.03|2522.53|2524.03|2522.53|2524.02|2522.52|0
1736903100000|2025-01-15 01:05:00|2524.02|2522.52|2524.91|2523.41|2524.92|2523.42|2524.02|2522.52|0
1736903400000|2025-01-15 01:10:00|2524.92|2523.42|2524.46|2522.96|2524.92|2523.42|2524.01|2522.51|0
1736903700000|2025-01-15 01:15:00|2524.47|2522.97|2524.47|2522.97|2524.47|2522.97|2524.02|2522.52|0
1736904000000|2025-01-15 01:20:00|2524.69|2523.19|2525.55|2524.05|2525.55|2524.05|2524.47|2522.97|0
1736904300000|2025-01-15 01:25:00|2525.54|2524.04|2525.98|2524.48|2525.99|2524.49|2525.1|2523.6|0
1736904600000|2025-01-15 01:30:00|2525.76|2524.26|2525.52|2524.02|2526.42|2524.92|2525.51|2524.01|0
1736904900000|2025-01-15 01:35:00|2525.53|2524.03|2526.41|2524.91|2526.41|2524.91|2525.52|2524.02|0
1736905200000|2025-01-15 01:40:00|2525.97|2524.47|2526.85|2525.35|2526.85|2525.35|2525.96|2524.46|0
1736905500000|2025-01-15 01:45:00|2527.29|2525.79|2527.3|2525.8|2527.3|2525.8|2526.85|2525.35|0
1736905800000|2025-01-15 01:50:00|2527.29|2525.79|2527.52|2526.02|2527.74|2526.24|2527.29|2525.79|0
1736906100000|2025-01-15 01:55:00|2527.74|2526.24|2527.3|2525.8|2527.74|2526.24|2526.85|2525.35|0
1736906400000|2025-01-15 02:00:00|2526.86|2525.36|2526.63|2525.13|2527.3|2525.8|2526.41|2524.91|0
1736906700000|2025-01-15 02:05:00|2526.41|2524.91|2525.96|2524.46|2526.63|2525.13|2525.74|2524.24|0
1736907000000|2025-01-15 02:10:00|2525.74|2524.24|2525.08|2523.58|2525.75|2524.25|2524.86|2523.36|0
1736907300000|2025-01-15 02:15:00|2525.09|2523.59|2525.09|2523.59|2525.31|2523.81|2525.08|2523.58|0
1736907600000|2025-01-15 02:20:00|2524.87|2523.37|2525.53|2524.03|2525.53|2524.03|2524.65|2523.15|0
1736907900000|2025-01-15 02:25:00|2525.75|2524.25|2525.53|2524.03|2525.97|2524.47|2525.53|2524.03|0
1736908200000|2025-01-15 02:30:00|2525.75|2524.25|2525.96|2524.46|2525.97|2524.47|2525.52|2524.02|0
1736908500000|2025-01-15 02:35:00|2525.95|2524.45|2525.05|2523.55|2526.17|2524.67|2525.05|2523.55|0
1736908800000|2025-01-15 02:40:00|2525.06|2523.56|2525.5|2524|2525.5|2524|2524.84|2523.34|0
1736909100000|2025-01-15 02:45:00|2525.28|2523.78|2524.61|2523.11|2525.5|2524|2524.61|2523.11|0
1736909400000|2025-01-15 02:50:00|2524.83|2523.33|2524.61|2523.11|2525.05|2523.55|2524.61|2523.11|0
1736909700000|2025-01-15 02:55:00|2524.83|2523.33|2524.61|2523.11|2524.83|2523.33|2524.61|2523.11|0
1736910000000|2025-01-15 03:00:00|2524.83|2523.33|2524.83|2523.33|2524.83|2523.33|2524.83|2523.33|0
1736910300000|2025-01-15 03:05:00|2524.61|2523.11|2524.59|2523.09|2524.83|2523.33|2524.59|2523.09|0
1736910600000|2025-01-15 03:10:00|2524.81|2523.31|2524.81|2523.31|2525.03|2523.53|2524.59|2523.09|0
1736910900000|2025-01-15 03:15:00|2525.03|2523.53|2524.15|2522.65|2525.04|2523.54|2524.15|2522.65|0
1736911200000|2025-01-15 03:20:00|2524.16|2522.66|2524.15|2522.65|2524.16|2522.66|2524.15|2522.65|0
1736911500000|2025-01-15 03:25:00|2524.16|2522.66|2524.16|2522.66|2524.16|2522.66|2524.15|2522.65|0
1736911800000|2025-01-15 03:30:00|2524.15|2522.65|2523.71|2522.21|2524.15|2522.65|2523.27|2521.77|0
1736912100000|2025-01-15 03:35:00|2523.72|2522.22|2524.38|2522.88|2524.38|2522.88|2523.71|2522.21|0
1736912400000|2025-01-15 03:40:00|2524.6|2523.1|2524.15|2522.65|2524.6|2523.1|2524.15|2522.65|0
1736912700000|2025-01-15 03:45:00|2523.93|2522.43|2523.49|2521.99|2523.93|2522.43|2523.49|2521.99|0
1736913000000|2025-01-15 03:50:00|2523.27|2521.77|2523.27|2521.77|2523.27|2521.77|2523.27|2521.77|0
1736913300000|2025-01-15 03:55:00|2522.83|2521.33|2522.61|2521.11|2522.83|2521.33|2522.6|2521.1|0
1736913600000|2025-01-15 04:00:00|2522.83|2521.33|2522.38|2520.88|2522.83|2521.33|2522.38|2520.88|0
1736913900000|2025-01-15 04:05:00|2522.37|2520.87|2522.15|2520.65|2522.38|2520.88|2521.92|2520.42|0
1736914200000|2025-01-15 04:10:00|2522.14|2520.64|2522.81|2521.31|2522.81|2521.31|2522.14|2520.64|0
1736914500000|2025-01-15 04:15:00|2523.03|2521.53|2523.25|2521.75|2523.69|2522.19|2523.03|2521.53|0
1736914800000|2025-01-15 04:20:00|2523.26|2521.76|2523.26|2521.76|2523.26|2521.76|2523.25|2521.75|0
1736915100000|2025-01-15 04:25:00|2523.25|2521.75|2523.47|2521.97|2523.47|2521.97|2523.25|2521.75|0
1736915400000|2025-01-15 04:30:00|2523.69|2522.19|2524.15|2522.65|2524.16|2522.66|2523.47|2521.97|0
1736915700000|2025-01-15 04:35:00|2523.93|2522.43|2523.71|2522.21|2523.93|2522.43|2523.7|2522.2|0
1736916300000|2025-01-15 04:45:00|2523.93|2522.43|2523.94|2522.44|2523.94|2522.44|2523.93|2522.43|0
1736916600000|2025-01-15 04:50:00|2524.16|2522.66|2523.94|2522.44|2524.16|2522.66|2523.94|2522.44|0
1736916900000|2025-01-15 04:55:00|2524.16|2522.66|2524.16|2522.66|2524.16|2522.66|2524.16|2522.66|0
1736917200000|2025-01-15 05:00:00|2524.15|2522.65|2521.72|2520.22|2524.15|2522.65|2521.5|2520|0
1736917500000|2025-01-15 05:05:00|2521.94|2520.44|2521.95|2520.45|2522.83|2521.33|2521.94|2520.44|0
1736917800000|2025-01-15 05:10:00|2522.17|2520.67|2522.39|2520.89|2522.61|2521.11|2522.16|2520.66|0
1736918100000|2025-01-15 05:15:00|2522.17|2520.67|2522.38|2520.88|2522.39|2520.89|2522.17|2520.67|0
1736918400000|2025-01-15 05:20:00|2522.39|2520.89|2522.38|2520.88|2522.4|2520.9|2521.94|2520.44|0
1736918700000|2025-01-15 05:25:00|2521.94|2520.44|2521.94|2520.44|2521.94|2520.44|2521.93|2520.43|0
1736919000000|2025-01-15 05:30:00|2521.95|2520.45|2521.46|2519.96|2522.39|2520.89|2521.46|2519.96|0
1736919300000|2025-01-15 05:35:00|2521.68|2520.18|2521.46|2519.96|2521.68|2520.18|2521.46|2519.96|0
1736919900000|2025-01-15 05:45:00|2521.68|2520.18|2521.77|2520.27|2521.91|2520.41|2521.47|2519.97|0
1736920200000|2025-01-15 05:50:00|2521.78|2520.28|2522.01|2520.51|2522.01|2520.51|2521.77|2520.27|0
1736920500000|2025-01-15 05:55:00|2522.23|2520.73|2521.35|2519.85|2522.23|2520.73|2521.35|2519.85|0
1736920800000|2025-01-15 06:00:00|2521.57|2520.07|2522.23|2520.73|2522.23|2520.73|2521.57|2520.07|0
1736921100000|2025-01-15 06:05:00|2522.24|2520.74|2521.78|2520.28|2522.24|2520.74|2521.78|2520.28|0
1736921400000|2025-01-15 06:10:00|2521.79|2520.29|2521.78|2520.28|2521.79|2520.29|2521.78|2520.28|0
1736921700000|2025-01-15 06:15:00|2521.79|2520.29|2522.01|2520.51|2522.24|2520.74|2521.79|2520.29|0
1736922000000|2025-01-15 06:20:00|2522.02|2520.52|2522.69|2521.19|2522.91|2521.41|2522.02|2520.52|0
1736922300000|2025-01-15 06:25:00|2522.91|2521.41|2523.57|2522.07|2523.57|2522.07|2522.69|2521.19|0
1736922600000|2025-01-15 06:30:00|2524.01|2522.51|2523.57|2522.07|2524.01|2522.51|2523.13|2521.63|0
1736922900000|2025-01-15 06:35:00|2523.58|2522.08|2523.57|2522.07|2524.02|2522.52|2523.57|2522.07|0
1736923200000|2025-01-15 06:40:00|2523.35|2521.85|2523.58|2522.08|2523.58|2522.08|2523.13|2521.63|0
1736923500000|2025-01-15 06:45:00|2523.8|2522.3|2523.57|2522.07|2523.8|2522.3|2523.57|2522.07|0
1736923800000|2025-01-15 06:50:00|2523.53|2522.03|2523.09|2521.59|2523.54|2522.04|2522.66|2521.16|0
1736924100000|2025-01-15 06:55:00|2523.31|2521.81|2523.31|2521.81|2523.53|2522.03|2523.09|2521.59|0
1736924400000|2025-01-15 07:00:00|2522.87|2521.37|2524.86|2523.36|2525.31|2523.81|2522.87|2521.37|0
1736924700000|2025-01-15 07:05:00|2525.08|2523.58|2525.71|2524.21|2525.74|2524.24|2524.86|2523.36|0
1736925000000|2025-01-15 07:10:00|2526.15|2524.65|2526.15|2524.65|2526.15|2524.65|2526.15|2524.65|0
1736925300000|2025-01-15 07:15:00|2526.18|2524.68|2526.62|2525.12|2527.07|2525.57|2526.18|2524.68|0
1736925600000|2025-01-15 07:20:00|2526.4|2524.9|2526.18|2524.68|2526.62|2525.12|2525.3|2523.8|0
1736925900000|2025-01-15 07:25:00|2525.74|2524.24|2525.74|2524.24|2526.63|2525.13|2524.86|2523.36|0
1736926200000|2025-01-15 07:30:00|2525.75|2524.25|2526|2524.6|2526.63|2525.23|2524.13|2522.73|26
1736926500000|2025-01-15 07:35:00|2526.63|2525.23|2525.25|2523.85|2526.63|2525.23|2525.25|2523.85|7
1736926800000|2025-01-15 07:40:00|2525.13|2523.73|2525.13|2523.73|2525.13|2523.73|2525.13|2523.73|1
1736927100000|2025-01-15 07:45:00|2525.25|2523.85|2525|2523.6|2525.25|2523.85|2525|2523.6|9
1736927400000|2025-01-15 07:50:00|2525.13|2523.73|2525.25|2523.85|2525.25|2523.85|2525|2523.6|3
1736927700000|2025-01-15 07:55:00|2525.3|2523.8|2524.89|2523.39|2525.75|2524.25|2524.45|2522.95|0
1736928000000|2025-01-15 08:00:00|2524.45|2522.95|2528.68|2528.18|2529.8|2529.3|2522.93|2522.43|2518
1736928300000|2025-01-15 08:05:00|2528.8|2528.3|2527.55|2527.05|2529.43|2528.93|2525.68|2525.18|1175
1736928600000|2025-01-15 08:10:00|2527.68|2527.18|2526.8|2526.3|2528.93|2528.43|2526.3|2525.8|2170
1736928900000|2025-01-15 08:15:00|2526.68|2526.18|2527.68|2527.18|2527.93|2527.43|2525.68|2525.18|1445
1736929200000|2025-01-15 08:20:00|2527.43|2526.93|2528.3|2527.8|2529.68|2529.18|2525.43|2524.93|13007
1736929500000|2025-01-15 08:25:00|2528.43|2527.93|2529.18|2528.68|2530.43|2529.93|2528.18|2527.68|3568
1736929800000|2025-01-15 08:30:00|2528.93|2528.43|2530.68|2530.18|2531.68|2531.18|2527.93|2527.43|11427
1736930100000|2025-01-15 08:35:00|2530.55|2530.05|2531.68|2531.18|2532.43|2531.93|2530.3|2529.8|4039
1736930400000|2025-01-15 08:40:00|2531.8|2531.3|2532.18|2531.68|2532.93|2532.43|2531.55|2531.05|5124
1736930700000|2025-01-15 08:45:00|2531.93|2531.43|2531.93|2531.43|2532.93|2532.43|2531.93|2531.43|1009
1736931000000|2025-01-15 08:50:00|2532.05|2531.55|2531.93|2531.43|2533.43|2532.93|2530.68|2530.18|847
1736931300000|2025-01-15 08:55:00|2532.18|2531.68|2531.68|2531.18|2533.18|2532.68|2530.93|2530.43|3284
1736931600000|2025-01-15 09:00:00|2531.55|2531.05|2532.93|2532.43|2533.68|2533.18|2531.18|2530.68|1439
1736931900000|2025-01-15 09:05:00|2532.8|2532.3|2533.18|2532.68|2533.18|2532.68|2531.68|2531.18|1444
1736932200000|2025-01-15 09:10:00|2532.93|2532.43|2533.18|2532.68|2533.68|2533.18|2531.93|2531.43|3185
1736932500000|2025-01-15 09:15:00|2532.93|2532.43|2531.18|2530.68|2533.05|2532.55|2530.93|2530.43|703
1736932800000|2025-01-15 09:20:00|2531.3|2530.8|2531.8|2531.3|2532.43|2531.93|2530.68|2530.18|691
1736933100000|2025-01-15 09:25:00|2531.93|2531.43|2532.43|2531.93|2532.68|2532.18|2531.18|2530.68|1647
1736933400000|2025-01-15 09:30:00|2532.68|2532.18|2533.43|2532.93|2533.43|2532.93|2531.93|2531.43|679
1736933700000|2025-01-15 09:35:00|2533.18|2532.68|2534.43|2533.93|2534.93|2534.43|2532.8|2532.3|1823
1736934000000|2025-01-15 09:40:00|2534.55|2534.05|2534.55|2534.05|2535.55|2535.05|2534.43|2533.93|817
1736934300000|2025-01-15 09:45:00|2534.68|2534.18|2532.93|2532.43|2535.43|2534.93|2532.55|2532.05|2437
1736934600000|2025-01-15 09:50:00|2532.68|2532.18|2532.68|2532.18|2532.93|2532.43|2531.43|2530.93|1945
1736934900000|2025-01-15 09:55:00|2532.8|2532.3|2532.8|2532.3|2533.93|2533.43|2532.3|2531.8|2428
1736935200000|2025-01-15 10:00:00|2532.93|2532.43|2533.68|2533.18|2534.05|2533.55|2532.43|2531.93|1464
1736935500000|2025-01-15 10:05:00|2533.93|2533.43|2535.43|2534.93|2535.43|2534.93|2533.68|2533.18|847
1736935800000|2025-01-15 10:10:00|2535.18|2534.68|2534.68|2534.18|2536.43|2535.93|2534.43|2533.93|840
1736936100000|2025-01-15 10:15:00|2534.93|2534.43|2533.18|2532.68|2535.3|2534.8|2532.43|2531.93|929
1736936400000|2025-01-15 10:20:00|2533.05|2532.55|2535.68|2535.18|2535.93|2535.43|2533.05|2532.55|1562
1736936700000|2025-01-15 10:25:00|2535.8|2535.3|2535.18|2534.68|2536.93|2536.43|2535.05|2534.55|1279
1736937000000|2025-01-15 10:30:00|2535.05|2534.55|2538.18|2537.68|2539.05|2538.55|2534.93|2534.43|2573
1736937300000|2025-01-15 10:35:00|2538.3|2537.8|2538.68|2538.18|2539.68|2539.18|2538.18|2537.68|1832
1736937600000|2025-01-15 10:40:00|2538.43|2537.93|2538.43|2537.93|2538.93|2538.43|2537.93|2537.43|1140
1736937900000|2025-01-15 10:45:00|2538.18|2537.68|2539.05|2538.55|2539.68|2539.18|2538.18|2537.68|1290
1736938200000|2025-01-15 10:50:00|2539.18|2538.68|2538.18|2537.68|2539.18|2538.68|2537.43|2536.93|640
1736938500000|2025-01-15 10:55:00|2538.05|2537.55|2538.55|2538.05|2538.93|2538.43|2537.93|2537.43|526
1736938800000|2025-01-15 11:00:00|2538.93|2538.43|2540.68|2540.18|2540.8|2540.3|2538.93|2538.43|715
1736939100000|2025-01-15 11:05:00|2540.93|2540.43|2540.68|2540.18|2541.18|2540.68|2540.18|2539.68|591
1736939400000|2025-01-15 11:10:00|2540.55|2540.05|2542.18|2541.68|2542.68|2542.18|2540.18|2539.68|1920
1736939700000|2025-01-15 11:15:00|2542.05|2541.55|2541.93|2541.43|2542.68|2542.18|2541.18|2540.68|772
1736940000000|2025-01-15 11:20:00|2541.68|2541.18|2542.18|2541.68|2542.18|2541.68|2541.18|2540.68|2072
1736940300000|2025-01-15 11:25:00|2542.05|2541.55|2542.43|2541.93|2543.18|2542.68|2541.93|2541.43|699
1736940600000|2025-01-15 11:30:00|2542.55|2542.05|2542.93|2542.43|2543.43|2542.93|2542.05|2541.55|676
1736940900000|2025-01-15 11:35:00|2543.05|2542.55|2542.68|2542.18|2543.18|2542.68|2541.68|2541.18|1964
1736941200000|2025-01-15 11:40:00|2542.8|2542.3|2544.18|2543.68|2544.43|2543.93|2542.68|2542.18|1356
1736941500000|2025-01-15 11:45:00|2544.05|2543.55|2545.18|2544.68|2545.55|2545.05|2543.93|2543.43|816
1736941800000|2025-01-15 11:50:00|2545.43|2544.93|2544.93|2544.43|2545.68|2545.18|2543.8|2543.3|1713
1736942100000|2025-01-15 11:55:00|2544.8|2544.3|2545.43|2544.93|2546.43|2545.93|2544.8|2544.3|663
1736942400000|2025-01-15 12:00:00|2545.68|2545.18|2546.93|2546.43|2547.18|2546.68|2545.18|2544.68|871
1736942700000|2025-01-15 12:05:00|2546.68|2546.18|2547.18|2546.68|2547.18|2546.68|2546.18|2545.68|586
1736943000000|2025-01-15 12:10:00|2547.05|2546.55|2546.43|2545.93|2547.43|2546.93|2546.18|2545.68|884
1736943300000|2025-01-15 12:15:00|2546.3|2545.8|2546.68|2546.18|2546.68|2546.18|2545.93|2545.43|1281
1736943600000|2025-01-15 12:20:00|2546.8|2546.3|2546.43|2545.93|2547.18|2546.68|2545.93|2545.43|512
1736943900000|2025-01-15 12:25:00|2546.18|2545.68|2547.43|2546.93|2547.93|2547.43|2545.43|2544.93|1416
1736944200000|2025-01-15 12:30:00|2547.3|2546.8|2547.18|2546.68|2547.8|2547.3|2546.93|2546.43|1679
1736944500000|2025-01-15 12:35:00|2546.93|2546.43|2546.55|2546.05|2547.43|2546.93|2546.43|2545.93|594
1736944800000|2025-01-15 12:40:00|2546.68|2546.18|2546.43|2545.93|2546.93|2546.43|2545.93|2545.43|659
1736945100000|2025-01-15 12:45:00|2546.68|2546.18|2545.93|2545.43|2546.68|2546.18|2545.18|2544.68|659
1736945400000|2025-01-15 12:50:00|2546.18|2545.68|2544.43|2543.93|2546.43|2545.93|2543.93|2543.43|598
1736945700000|2025-01-15 12:55:00|2544.18|2543.68|2544.05|2543.55|2545.05|2544.55|2543.68|2543.18|778
1736946000000|2025-01-15 13:00:00|2543.93|2543.43|2542.68|2542.18|2544.3|2543.8|2541.68|2541.18|787
1736946300000|2025-01-15 13:05:00|2542.8|2542.3|2542.93|2542.43|2544.18|2543.68|2542.18|2541.68|1720
1736946600000|2025-01-15 13:10:00|2543.05|2542.55|2542.93|2542.43|2543.05|2542.55|2542.18|2541.68|602
1736946900000|2025-01-15 13:15:00|2543.05|2542.55|2541.93|2541.43|2543.43|2542.93|2541.18|2540.68|894
1736947200000|2025-01-15 13:20:00|2542.05|2541.55|2543.18|2542.68|2543.18|2542.68|2541.18|2540.68|886
1736947500000|2025-01-15 13:25:00|2543.3|2542.8|2543.43|2542.93|2544.05|2543.55|2542.43|2541.93|967
1736947800000|2025-01-15 13:30:00|2545.43|2544.93|2560.8|2560.3|2561.8|2561.3|2545.43|2544.93|3058
1736948100000|2025-01-15 13:35:00|2560.3|2559.8|2561.18|2560.68|2561.18|2560.68|2558.05|2557.55|2219
1736948400000|2025-01-15 13:40:00|2561.3|2560.8|2562.3|2561.8|2564.8|2564.3|2560.93|2560.43|2469
1736948700000|2025-01-15 13:45:00|2562.43|2561.93|2562.43|2561.93|2564.55|2564.05|2561.18|2560.68|1338
1736949000000|2025-01-15 13:50:00|2562.18|2561.68|2563.18|2562.68|2564.43|2563.93|2561.55|2561.05|1460
1736949300000|2025-01-15 13:55:00|2563.05|2562.55|2562.68|2562.18|2563.18|2562.68|2560.3|2559.8|1227
1736949600000|2025-01-15 14:00:00|2562.8|2562.3|2564.43|2563.93|2564.43|2563.93|2561.55|2561.05|2717
1736949900000|2025-01-15 14:05:00|2564.55|2564.05|2560.93|2560.43|2564.55|2564.05|2560.43|2559.93|1478
1736950200000|2025-01-15 14:10:00|2560.68|2560.18|2560.43|2559.93|2560.68|2560.18|2557.93|2557.43|1555
1736950500000|2025-01-15 14:15:00|2560.55|2560.05|2560.43|2559.93|2561.05|2560.55|2559.68|2559.18|1276
1736950800000|2025-01-15 14:20:00|2560.55|2560.05|2561.43|2560.93|2561.68|2561.18|2559.93|2559.43|865
1736951100000|2025-01-15 14:25:00|2561.18|2560.68|2563.68|2563.18|2564.18|2563.68|2560.93|2560.43|1258
1736951400000|2025-01-15 14:30:00|2563.93|2563.43|2561.93|2561.43|2564.43|2563.93|2561.43|2560.93|1734
1736951700000|2025-01-15 14:35:00|2562.18|2561.68|2560.18|2559.68|2562.18|2561.68|2557.68|2557.18|1295
1736952000000|2025-01-15 14:40:00|2560.43|2559.93|2562.93|2562.43|2564.43|2563.93|2560.43|2559.93|1817
1736952300000|2025-01-15 14:45:00|2563.18|2562.68|2564.55|2564.05|2565.05|2564.55|2562.18|2561.68|1364
1736952600000|2025-01-15 14:50:00|2564.68|2564.18|2565.93|2565.43|2566.68|2566.18|2564.18|2563.68|1717
1736952900000|2025-01-15 14:55:00|2566.05|2565.55|2567.93|2567.43|2568.43|2567.93|2565.43|2564.93|1864
1736953200000|2025-01-15 15:00:00|2568.43|2567.93|2566.93|2566.43|2568.68|2568.18|2566.43|2565.93|1886
1736953500000|2025-01-15 15:05:00|2566.8|2566.3|2568.68|2568.18|2569.05|2568.55|2566.18|2565.68|1347
1736953800000|2025-01-15 15:10:00|2568.8|2568.3|2569.3|2568.8|2570.68|2570.18|2568.68|2568.18|1404
1736954100000|2025-01-15 15:15:00|2569.43|2568.93|2569.05|2568.55|2570.43|2569.93|2568.93|2568.43|1712
1736954400000|2025-01-15 15:20:00|2569.18|2568.68|2569.68|2569.18|2569.93|2569.43|2567.68|2567.18|2760
1736954700000|2025-01-15 15:25:00|2569.8|2569.3|2569.43|2568.93|2570.43|2569.93|2568.93|2568.43|1242
1736955000000|2025-01-15 15:30:00|2569.55|2569.05|2569.43|2568.93|2569.93|2569.43|2568.68|2568.18|1158
1736955300000|2025-01-15 15:35:00|2569.18|2568.68|2569.18|2568.68|2570.05|2569.55|2568.68|2568.18|1285
1736955600000|2025-01-15 15:40:00|2569.05|2568.55|2570.43|2569.93|2570.93|2570.43|2568.68|2568.18|1369
1736955900000|2025-01-15 15:45:00|2570.3|2569.8|2571.43|2570.93|2571.43|2570.93|2569.3|2568.8|1195
1736956200000|2025-01-15 15:50:00|2571.68|2571.18|2570.68|2570.18|2571.68|2571.18|2569.68|2569.18|1331
1736956500000|2025-01-15 15:55:00|2570.93|2570.43|2570.93|2570.43|2571.68|2571.18|2570.18|2569.68|2468
1736956800000|2025-01-15 16:00:00|2571.05|2570.55|2574.3|2573.8|2574.43|2573.93|2571.05|2570.55|1744
1736957100000|2025-01-15 16:05:00|2574.18|2573.68|2573.43|2572.93|2575.43|2574.93|2572.18|2571.68|1680
1736957400000|2025-01-15 16:10:00|2573.3|2572.8|2574.18|2573.68|2575.18|2574.68|2572.68|2572.18|3081
1736957700000|2025-01-15 16:15:00|2574.43|2573.93|2573.43|2572.93|2574.68|2574.18|2572.43|2571.93|2569
1736958000000|2025-01-15 16:20:00|2573.3|2572.8|2573.76|2572.26|2574.43|2573.93|2572.68|2572.18|3195
1736958300000|2025-01-15 16:25:00|2573.75|2572.25|2573.94|2572.44|2575.1|2573.6|2573.29|2571.79|2367
1736958600000|2025-01-15 16:30:00|2573.5|2572|2569.38|2567.98|2573.94|2572.44|2569.38|2567.98|1322
1736958900000|2025-01-15 16:35:00|2569.25|2567.85|2569.13|2567.73|2570.38|2568.98|2568.5|2567.1|688
1736959200000|2025-01-15 16:40:00|2569.25|2567.85|2568.38|2566.98|2569.5|2568.1|2568.38|2566.98|25
1736959500000|2025-01-15 16:45:00|2568.63|2567.23|2568.75|2567.35|2569.13|2567.73|2568.25|2566.85|31
1736959800000|2025-01-15 16:50:00|2568.88|2567.48|2569.5|2568.1|2569.63|2568.23|2568.88|2567.48|8138
1736960100000|2025-01-15 16:55:00|2569.25|2567.85|2567.49|2565.99|2569.25|2567.85|2567.49|2565.99|37
1736960400000|2025-01-15 17:00:00|2567.48|2565.98|2567.98|2566.48|2568.44|2566.94|2567.25|2565.75|0
1736960700000|2025-01-15 17:05:00|2567.97|2566.47|2568.7|2567.2|2569.37|2567.87|2567.97|2566.47|0
1736961000000|2025-01-15 17:10:00|2568.92|2567.42|2568.47|2566.97|2568.94|2567.44|2568.01|2566.51|0
1736961300000|2025-01-15 17:15:00|2568.48|2566.98|2567.13|2565.63|2568.98|2567.48|2567.12|2565.62|0
1736961600000|2025-01-15 17:20:00|2567.12|2565.62|2567.1|2565.6|2568.06|2566.56|2566.64|2565.14|1139
1736961900000|2025-01-15 17:25:00|2567.09|2565.59|2568.48|2566.98|2568.48|2566.98|2567.09|2565.59|0
1736962200000|2025-01-15 17:30:00|2568.49|2566.99|2568.52|2567.02|2568.97|2567.47|2568.48|2566.98|0
1736962500000|2025-01-15 17:35:00|2568.53|2567.03|2569.45|2567.95|2569.45|2567.95|2568.5|2567|0
1736962800000|2025-01-15 17:40:00|2569|2567.5|2569.02|2567.52|2569.46|2567.96|2569|2567.5|0
1736963100000|2025-01-15 17:45:00|2569.01|2567.51|2568.57|2567.07|2569.02|2567.52|2568.11|2566.61|0
1736963400000|2025-01-15 17:50:00|2568.56|2567.06|2567.43|2565.93|2568.57|2567.07|2567.16|2565.66|0
1736963700000|2025-01-15 17:55:00|2567.65|2566.15|2567.12|2565.62|2568.09|2566.59|2566.68|2565.18|0
1736964000000|2025-01-15 18:00:00|2567.13|2565.63|2568.09|2566.59|2568.09|2566.59|2567.12|2565.62|0
1736964300000|2025-01-15 18:05:00|2568.1|2566.6|2568.13|2566.63|2568.55|2567.05|2567.68|2566.18|0
1736964600000|2025-01-15 18:10:00|2568.12|2566.62|2568.15|2566.65|2568.6|2567.1|2567.68|2566.18|0
1736964900000|2025-01-15 18:15:00|2568.16|2566.66|2568.62|2567.12|2568.62|2567.12|2568.15|2566.65|0
1736965200000|2025-01-15 18:20:00|2568.63|2567.13|2568.62|2567.12|2568.63|2567.13|2568.61|2567.11|0
1736965500000|2025-01-15 18:25:00|2568.61|2567.11|2568.66|2567.16|2568.66|2567.16|2568.18|2566.68|0
1736965800000|2025-01-15 18:30:00|2568.65|2567.15|2568.66|2567.16|2569.13|2567.63|2568.65|2567.15|0
1736966100000|2025-01-15 18:35:00|2568.65|2567.15|2568.65|2567.15|2568.66|2567.16|2568.18|2566.68|0
1736966400000|2025-01-15 18:40:00|2568.64|2567.14|2568.67|2567.17|2568.68|2567.18|2568.19|2566.69|0
1736966700000|2025-01-15 18:45:00|2568.68|2567.18|2568.7|2567.2|2569.13|2567.63|2568.68|2567.18|0
1736967000000|2025-01-15 18:50:00|2568.71|2567.21|2569.18|2567.68|2569.4|2567.9|2568.71|2567.21|0
1736967300000|2025-01-15 18:55:00|2569.62|2568.12|2568.75|2567.25|2569.62|2568.12|2568.74|2567.24|0
1736967600000|2025-01-15 19:00:00|2568.76|2567.26|2569.4|2567.9|2569.4|2567.9|2568.74|2567.24|0
1736967900000|2025-01-15 19:05:00|2569.39|2567.89|2568.95|2567.45|2569.41|2567.91|2568.5|2567|0
1736968200000|2025-01-15 19:10:00|2568.94|2567.44|2568.52|2567.02|2568.95|2567.45|2568.49|2566.99|0
1736968500000|2025-01-15 19:15:00|2568.51|2567.01|2568.06|2566.56|2568.53|2567.03|2568.06|2566.56|0
1736968800000|2025-01-15 19:20:00|2568.07|2566.57|2568.05|2566.55|2568.53|2567.03|2567.59|2566.09|0
1736969100000|2025-01-15 19:25:00|2568.04|2566.54|2569|2567.5|2569.01|2567.51|2567.6|2566.1|0
1736969400000|2025-01-15 19:30:00|2569.01|2567.51|2569.44|2567.94|2569.91|2568.41|2569|2567.5|0
1736969700000|2025-01-15 19:35:00|2569.45|2567.95|2570.38|2568.88|2570.39|2568.89|2569.44|2567.94|0
1736970000000|2025-01-15 19:40:00|2570.39|2568.89|2569.43|2567.93|2570.39|2568.89|2569.43|2567.93|0
1736970300000|2025-01-15 19:45:00|2569.44|2567.94|2569.89|2568.39|2569.91|2568.41|2569.42|2567.92|0
1736970600000|2025-01-15 19:50:00|2569.9|2568.4|2570.36|2568.86|2570.37|2568.87|2569.42|2567.92|0
1736970900000|2025-01-15 19:55:00|2570.37|2568.87|2570.38|2568.88|2570.39|2568.89|2569.89|2568.39|0
1736971200000|2025-01-15 20:00:00|2570.39|2568.89|2570.4|2568.9|2570.87|2569.37|2570.38|2568.88|0
1736971500000|2025-01-15 20:05:00|2570.39|2568.89|2570.42|2568.92|2570.86|2569.36|2570.39|2568.89|0
1736971800000|2025-01-15 20:10:00|2570.43|2568.93|2570.89|2569.39|2570.91|2569.41|2570.42|2568.92|0
1736972100000|2025-01-15 20:15:00|2570.88|2569.38|2570.42|2568.92|2570.89|2569.39|2569.99|2568.49|0
1736972400000|2025-01-15 20:20:00|2570.41|2568.91|2570.87|2569.37|2570.88|2569.38|2570.41|2568.91|0
1736972700000|2025-01-15 20:25:00|2570.65|2569.15|2570.86|2569.36|2570.89|2569.39|2570.42|2568.92|0
1736973000000|2025-01-15 20:30:00|2570.85|2569.35|2571.31|2569.81|2571.32|2569.82|2570.62|2569.12|0
1736973300000|2025-01-15 20:35:00|2571.32|2569.82|2570.38|2568.88|2571.32|2569.82|2570.36|2568.86|0
1736973600000|2025-01-15 20:40:00|2570.37|2568.87|2569.91|2568.41|2570.37|2568.87|2569.43|2567.93|0
1736973900000|2025-01-15 20:45:00|2569.92|2568.42|2569.06|2567.56|2569.97|2568.47|2568.6|2567.1|0
1736974200000|2025-01-15 20:50:00|2569.03|2567.53|2568.59|2567.09|2569.07|2567.57|2568.14|2566.64|0
1736974500000|2025-01-15 20:55:00|2568.62|2567.12|2567.68|2566.18|2568.62|2567.12|2566.8|2565.3|0
1736974800000|2025-01-15 21:00:00|2567.55|2566.05|2567.23|2565.73|2568.57|2567.07|2567.14|2565.64|0
1736975100000|2025-01-15 21:05:00|2567.32|2565.82|2567.23|2565.73|2567.78|2566.28|2567|2565.5|0
1736975400000|2025-01-15 21:10:00|2567.22|2565.72|2566.81|2565.31|2567.32|2565.82|2566.81|2565.31|0
1736975700000|2025-01-15 21:15:00|2566.82|2565.32|2567.37|2565.87|2567.78|2566.28|2566.82|2565.32|0
1736976000000|2025-01-15 21:20:00|2567.36|2565.86|2567.37|2565.87|2567.46|2565.96|2567.18|2565.68|0
1736976300000|2025-01-15 21:25:00|2567.36|2565.86|2567.37|2565.87|2567.6|2566.1|2567.32|2565.82|0
1736976600000|2025-01-15 21:30:00|2567.36|2565.86|2567.23|2565.73|2567.37|2565.87|2567|2565.5|0
1736976900000|2025-01-15 21:35:00|2567.22|2565.72|2567.09|2565.59|2567.22|2565.72|2566.53|2565.03|0
1736977200000|2025-01-15 21:40:00|2567.04|2565.54|2566.9|2565.4|2567.14|2565.64|2566.81|2565.31|0
1736977500000|2025-01-15 21:45:00|2566.81|2565.31|2567|2565.5|2567|2565.5|2566.58|2565.08|0
1736977800000|2025-01-15 21:50:00|2566.99|2565.49|2567|2565.5|2567.23|2565.73|2566.9|2565.4|0
1736978100000|2025-01-15 21:55:00|2566.95|2565.45|2567.27|2565.77|2567.27|2565.77|2566.9|2565.4|0
1736978400000|2025-01-15 22:00:00|2567.28|2565.78|2567.37|2565.87|2567.37|2565.87|2567.13|2565.63|0
1736978700000|2025-01-15 22:05:00|2567.32|2565.82|2567.18|2565.68|2567.32|2565.82|2567.14|2565.64|0
1736979000000|2025-01-15 22:10:00|2567.19|2565.69|2567.09|2565.59|2567.27|2565.77|2567.04|2565.54|0
1736979300000|2025-01-15 22:15:00|2567|2565.5|2567.14|2565.64|2567.14|2565.64|2566.9|2565.4|0
1736979600000|2025-01-15 22:20:00|2567.18|2565.68|2567.14|2565.64|2567.18|2565.68|2567.14|2565.64|0
1736979900000|2025-01-15 22:25:00|2567.23|2565.73|2567.5|2566|2567.5|2566|2567.18|2565.68|0
1736980200000|2025-01-15 22:30:00|2567.46|2565.96|2567.37|2565.87|2567.46|2565.96|2567.37|2565.87|0
1736980500000|2025-01-15 22:35:00|2567.46|2565.96|2567.46|2565.96|2567.46|2565.96|2567.37|2565.87|0
1736980800000|2025-01-15 22:40:00|2567.55|2566.05|2567.78|2566.28|2567.78|2566.28|2567.55|2566.05|0
1736981100000|2025-01-15 22:45:00|2567.83|2566.33|2567.92|2566.42|2567.92|2566.42|2567.83|2566.33|0
1736981400000|2025-01-15 22:50:00|2567.97|2566.47|2567.83|2566.33|2567.97|2566.47|2567.83|2566.33|0
1736981700000|2025-01-15 22:55:00|2567.78|2566.28|2567.83|2566.33|2567.92|2566.42|2567.69|2566.19|0
1736982000000|2025-01-15 23:00:00|2567.82|2566.32|2568|2566.5|2568.15|2566.65|2567|2565.5|0
1736982300000|2025-01-15 23:05:00|2568.05|2566.55|2568.46|2566.96|2568.79|2567.29|2567.91|2566.41|0
1736982600000|2025-01-15 23:10:00|2568.37|2566.87|2568.23|2566.73|2568.6|2567.1|2568.14|2566.64|0
1736982900000|2025-01-15 23:15:00|2568.14|2566.64|2568.46|2566.96|2568.6|2567.1|2568.05|2566.55|0
1736983200000|2025-01-15 23:20:00|2568.51|2567.01|2568.93|2567.43|2569.02|2567.52|2568.46|2566.96|0
1736983500000|2025-01-15 23:25:00|2568.97|2567.47|2568.93|2567.43|2569.02|2567.52|2568.83|2567.33|0
1736983800000|2025-01-15 23:30:00|2568.97|2567.47|2569.06|2567.56|2569.62|2568.12|2568.97|2567.47|0
1736984100000|2025-01-15 23:35:00|2569.07|2567.57|2569.36|2567.86|2569.36|2567.86|2569.07|2567.57|0
1736984400000|2025-01-15 23:40:00|2569.35|2567.85|2569.5|2568|2569.5|2568|2569.17|2567.67|0
1736984700000|2025-01-15 23:45:00|2569.49|2567.99|2569.13|2567.63|2569.49|2567.99|2568.99|2567.49|0
1736985000000|2025-01-15 23:50:00|2569.12|2567.62|2569.03|2567.53|2569.12|2567.62|2568.8|2567.3|0
1736985300000|2025-01-15 23:55:00|2569.04|2567.54|2569.27|2567.77|2569.27|2567.77|2568.9|2567.4|0
1736985600000|2025-01-16 00:00:00|2569.31|2567.81|2569.13|2567.63|2569.59|2568.09|2568.99|2567.49|0
1736985900000|2025-01-16 00:05:00|2569.17|2567.67|2569.38|2567.88|2569.43|2567.93|2569.03|2567.53|0
1736986200000|2025-01-16 00:10:00|2569.43|2567.93|2569.89|2568.39|2569.89|2568.39|2569.43|2567.93|0
1736986500000|2025-01-16 00:15:00|2569.84|2568.34|2570.38|2568.88|2570.83|2569.33|2569.5|2568|0
1736986800000|2025-01-16 00:20:00|2569.94|2568.44|2571.29|2569.79|2571.29|2569.79|2569.93|2568.43|0
1736987100000|2025-01-16 00:25:00|2571.73|2570.23|2572.2|2570.7|2572.67|2571.17|2571.73|2570.23|0
1736987400000|2025-01-16 00:30:00|2572.19|2570.69|2571.97|2570.47|2572.19|2570.69|2570.85|2569.35|0
1736987700000|2025-01-16 00:35:00|2572.19|2570.69|2571.97|2570.47|2572.19|2570.69|2571.3|2569.8|0
1736988000000|2025-01-16 00:40:00|2572.19|2570.69|2572.65|2571.15|2572.65|2571.15|2572.19|2570.69|0
1736988300000|2025-01-16 00:45:00|2572.64|2571.14|2572.63|2571.13|2572.65|2571.15|2572.41|2570.91|0
1736988600000|2025-01-16 00:50:00|2572.62|2571.12|2570.83|2569.33|2572.62|2571.12|2570.38|2568.88|0
1736988900000|2025-01-16 00:55:00|2570.85|2569.35|2570.87|2569.37|2571.32|2569.82|2570.85|2569.35|0
1736989200000|2025-01-16 01:00:00|2570.2|2568.7|2569.95|2568.45|2570.42|2568.92|2569.73|2568.23|0
1736989500000|2025-01-16 01:05:00|2569.73|2568.23|2569.52|2568.02|2569.96|2568.46|2569.28|2567.78|0
1736989800000|2025-01-16 01:10:00|2569.51|2568.01|2568.6|2567.1|2569.51|2568.01|2568.6|2567.1|0
1736990100000|2025-01-16 01:15:00|2568.59|2567.09|2567.68|2566.18|2568.59|2567.09|2567.23|2565.73|0
1736990400000|2025-01-16 01:20:00|2567.9|2566.4|2568.56|2567.06|2568.79|2567.29|2567.68|2566.18|0
1736990700000|2025-01-16 01:25:00|2568.78|2567.28|2569.01|2567.51|2569.01|2567.51|2568.12|2566.62|0
1736991000000|2025-01-16 01:30:00|2568.57|2567.07|2568.82|2567.32|2569.05|2567.55|2568.57|2567.07|0
1736991300000|2025-01-16 01:35:00|2568.81|2567.31|2568.83|2567.33|2569.05|2567.55|2568.13|2566.63|0
1736991600000|2025-01-16 01:40:00|2569.05|2567.55|2569.72|2568.22|2569.72|2568.22|2568.6|2567.1|0
1736991900000|2025-01-16 01:45:00|2569.94|2568.44|2569.27|2567.77|2569.95|2568.45|2569.04|2567.54|0
1736992200000|2025-01-16 01:50:00|2569.04|2567.54|2567.68|2566.18|2569.04|2567.54|2567.46|2565.96|0
1736992500000|2025-01-16 01:55:00|2567.46|2565.96|2566.3|2564.8|2567.68|2566.18|2566.3|2564.8|0
1736992800000|2025-01-16 02:00:00|2566.53|2565.03|2565.41|2563.91|2566.76|2565.26|2565.18|2563.68|0
1736993100000|2025-01-16 02:05:00|2565.4|2563.9|2565.41|2563.91|2566.29|2564.79|2565.18|2563.68|0
1736993400000|2025-01-16 02:10:00|2565.85|2564.35|2566.29|2564.79|2566.74|2565.24|2565.85|2564.35|0
1736993700000|2025-01-16 02:15:00|2566.3|2564.8|2565.85|2564.35|2566.74|2565.24|2565.4|2563.9|0
1736994000000|2025-01-16 02:20:00|2565.84|2564.34|2566.27|2564.77|2566.27|2564.77|2565.37|2563.87|0
1736994300000|2025-01-16 02:25:00|2565.83|2564.33|2565.37|2563.87|2565.83|2564.33|2564.93|2563.43|0
1736994600000|2025-01-16 02:30:00|2565.38|2563.88|2566.88|2565.38|2566.88|2565.38|2565.37|2563.87|0
1736994900000|2025-01-16 02:35:00|2566.66|2565.16|2566.89|2565.39|2567.33|2565.83|2566.43|2564.93|0
1736995200000|2025-01-16 02:40:00|2567.33|2565.83|2566.89|2565.39|2567.34|2565.84|2566.44|2564.94|0
1736995500000|2025-01-16 02:45:00|2566.66|2565.16|2566.45|2564.95|2566.66|2565.16|2566|2564.5|0
1736995800000|2025-01-16 02:50:00|2566.44|2564.94|2566.01|2564.51|2566.45|2564.95|2566|2564.5|0
1736996100000|2025-01-16 02:55:00|2566.23|2564.73|2566.89|2565.39|2566.89|2565.39|2566|2564.5|0
1736996400000|2025-01-16 03:00:00|2566.45|2564.95|2567.34|2565.84|2567.78|2566.28|2566.45|2564.95|0
1736996700000|2025-01-16 03:05:00|2567.35|2565.85|2567.81|2566.31|2568.25|2566.75|2567.35|2565.85|0
1736997000000|2025-01-16 03:10:00|2568.25|2566.75|2569.14|2567.64|2569.15|2567.65|2567.8|2566.3|0
1736997300000|2025-01-16 03:15:00|2568.92|2567.42|2567.8|2566.3|2569.14|2567.64|2567.79|2566.29|0
1736997600000|2025-01-16 03:20:00|2567.81|2566.31|2567.79|2566.29|2568.69|2567.19|2567.79|2566.29|0
1736997900000|2025-01-16 03:25:00|2567.8|2566.3|2566.9|2565.4|2567.8|2566.3|2566.9|2565.4|0
1736998200000|2025-01-16 03:30:00|2566.91|2565.41|2567.13|2565.63|2567.36|2565.86|2566.9|2565.4|0
1736998500000|2025-01-16 03:35:00|2567.35|2565.85|2567.35|2565.85|2567.79|2566.29|2567.34|2565.84|0
1736998800000|2025-01-16 03:40:00|2567.12|2565.62|2566.9|2565.4|2567.12|2565.62|2566.45|2564.95|0
1736999100000|2025-01-16 03:45:00|2566.89|2565.39|2565.99|2564.49|2566.9|2565.4|2565.99|2564.49|0
1736999400000|2025-01-16 03:50:00|2566|2564.5|2566.48|2564.98|2566.48|2564.98|2565.77|2564.27|0
1736999700000|2025-01-16 03:55:00|2566.49|2564.99|2566.04|2564.54|2566.49|2564.99|2566.03|2564.53|0
1737000000000|2025-01-16 04:00:00|2566.03|2564.53|2567.37|2565.87|2567.81|2566.31|2566.03|2564.53|0
1737000300000|2025-01-16 04:05:00|2567.15|2565.65|2567.84|2566.34|2567.84|2566.34|2566.92|2565.42|0
1737000600000|2025-01-16 04:10:00|2567.85|2566.35|2567.84|2566.34|2567.85|2566.35|2567.84|2566.34|0
1737000900000|2025-01-16 04:15:00|2567.83|2566.33|2567.84|2566.34|2568.28|2566.78|2567.83|2566.33|0
1737001200000|2025-01-16 04:20:00|2567.83|2566.33|2567.84|2566.34|2568.28|2566.78|2567.83|2566.33|0
1737001500000|2025-01-16 04:25:00|2567.83|2566.33|2567.39|2565.89|2567.84|2566.34|2567.38|2565.88|0
1737001800000|2025-01-16 04:30:00|2567.38|2565.88|2567.38|2565.88|2567.39|2565.89|2567.38|2565.88|0
1737002100000|2025-01-16 04:35:00|2567.37|2565.87|2567.37|2565.87|2567.37|2565.87|2567.37|2565.87|0
1737002400000|2025-01-16 04:40:00|2567.38|2565.88|2567.38|2565.88|2567.38|2565.88|2567.37|2565.87|0
1737002700000|2025-01-16 04:45:00|2567.37|2565.87|2567.37|2565.87|2567.38|2565.88|2567.36|2565.86|0
1737003000000|2025-01-16 04:50:00|2567.38|2565.88|2567.6|2566.1|2567.6|2566.1|2567.37|2565.87|0
1737003300000|2025-01-16 04:55:00|2567.38|2565.88|2567.99|2566.49|2567.99|2566.49|2567.38|2565.88|0
1737003600000|2025-01-16 05:00:00|2567.98|2566.48|2567.98|2566.48|2567.98|2566.48|2567.97|2566.47|0
1737003900000|2025-01-16 05:05:00|2567.97|2566.47|2567.98|2566.48|2567.98|2566.48|2567.96|2566.46|0
1737004200000|2025-01-16 05:10:00|2567.97|2566.47|2567.96|2566.46|2567.98|2566.48|2567.75|2566.25|0
1737004500000|2025-01-16 05:15:00|2567.74|2566.24|2567.53|2566.03|2567.74|2566.24|2567.51|2566.01|0
1737004800000|2025-01-16 05:20:00|2567.54|2566.04|2567.53|2566.03|2567.54|2566.04|2567.53|2566.03|0
1737005100000|2025-01-16 05:25:00|2567.54|2566.04|2567.67|2566.17|2567.67|2566.17|2567.52|2566.02|0
1737005400000|2025-01-16 05:30:00|2567.68|2566.18|2567.69|2566.19|2567.91|2566.41|2567.65|2566.15|0
1737005700000|2025-01-16 05:35:00|2567.68|2566.18|2565.42|2563.92|2567.69|2566.19|2564.96|2563.46|0
1737006000000|2025-01-16 05:40:00|2565.41|2563.91|2565.88|2564.38|2565.89|2564.39|2564.97|2563.47|0
1737006300000|2025-01-16 05:45:00|2565.87|2564.37|2566.11|2564.61|2566.11|2564.61|2565.42|2563.92|0
1737006600000|2025-01-16 05:50:00|2565.89|2564.39|2565.43|2563.93|2565.9|2564.4|2565.43|2563.93|0
1737006900000|2025-01-16 05:55:00|2565.44|2563.94|2564.98|2563.48|2565.44|2563.94|2564.98|2563.48|0
1737007200000|2025-01-16 06:00:00|2564.99|2563.49|2568.99|2567.49|2568.99|2567.49|2564.98|2563.48|0
1737007500000|2025-01-16 06:05:00|2568.77|2567.27|2569.43|2567.93|2569.44|2567.94|2568.51|2567.01|0
1737007800000|2025-01-16 06:10:00|2569.42|2567.92|2575.11|2573.61|2576.16|2574.66|2568.99|2567.49|0
1737008100000|2025-01-16 06:15:00|2575.33|2573.83|2575.91|2574.41|2578|2576.5|2575.3|2573.8|0
1737008400000|2025-01-16 06:20:00|2576.36|2574.86|2575.54|2574.04|2576.63|2575.13|2574.39|2572.89|0
1737008700000|2025-01-16 06:25:00|2575.55|2574.05|2577.11|2575.61|2578.67|2577.17|2575.32|2573.82|0
1737009000000|2025-01-16 06:30:00|2576.88|2575.38|2577.87|2576.37|2578.22|2576.72|2576.44|2574.94|0
1737009300000|2025-01-16 06:35:00|2577.88|2576.38|2577.72|2576.22|2579|2577.5|2576.77|2575.27|0
1737009600000|2025-01-16 06:40:00|2577.73|2576.23|2576.66|2575.16|2578.36|2576.86|2576.22|2574.72|0
1737009900000|2025-01-16 06:45:00|2576.44|2574.94|2577.54|2576.04|2577.54|2576.04|2575.76|2574.26|0
1737010200000|2025-01-16 06:50:00|2577.1|2575.6|2577.21|2575.71|2578.02|2576.52|2576.66|2575.16|0
1737010500000|2025-01-16 06:55:00|2576.98|2575.48|2576.77|2575.27|2578.14|2576.64|2576.77|2575.27|0
1737010800000|2025-01-16 07:00:00|2576.99|2575.49|2577.27|2575.77|2577.72|2576.22|2574.98|2573.48|0
1737011100000|2025-01-16 07:05:00|2577.26|2575.76|2578.36|2576.86|2578.36|2576.86|2576.81|2575.31|0
1737011400000|2025-01-16 07:10:00|2578.14|2576.64|2582|2580.5|2583.8|2582.3|2578.14|2576.64|0
1737011700000|2025-01-16 07:15:00|2581.55|2580.05|2582.49|2580.99|2582.87|2581.37|2580.28|2578.78|0
1737012000000|2025-01-16 07:20:00|2582.04|2580.54|2583.2|2581.7|2584.54|2583.04|2582.04|2580.54|0
1737012300000|2025-01-16 07:25:00|2583.19|2581.69|2585.73|2584.23|2585.73|2584.23|2582.74|2581.24|0
1737012600000|2025-01-16 07:30:00|2585.29|2583.79|2582.85|2581.45|2585.75|2584.25|2580.23|2578.83|5
1737012900000|2025-01-16 07:35:00|2583.23|2581.83|2584.23|2582.83|2584.23|2582.83|2582.98|2581.58|11
1737013200000|2025-01-16 07:40:00|2584.48|2583.08|2584.6|2583.2|2584.6|2583.2|2584.35|2582.95|10
1737013500000|2025-01-16 07:45:00|2584.23|2582.83|2585.23|2583.83|2585.73|2584.33|2583.85|2582.45|30
1737013800000|2025-01-16 07:50:00|2585.35|2583.95|2586.23|2584.83|2586.23|2584.83|2584.98|2583.58|37
1737014100000|2025-01-16 07:55:00|2587.16|2585.66|2589.7|2588.2|2589.7|2588.2|2585.75|2584.25|0
1737014400000|2025-01-16 08:00:00|2588.81|2587.31|2584.9|2584.4|2589.28|2588.78|2583.9|2583.4|1171
1737014700000|2025-01-16 08:05:00|2585.15|2584.65|2585.53|2585.03|2587.4|2586.9|2583.53|2583.03|562
1737015000000|2025-01-16 08:10:00|2585.65|2585.15|2584.78|2584.28|2586.53|2586.03|2583.53|2583.03|2209
1737015300000|2025-01-16 08:15:00|2584.65|2584.15|2583.53|2583.03|2585.28|2584.78|2582.78|2582.28|464
1737015600000|2025-01-16 08:20:00|2583.65|2583.15|2581.15|2580.65|2585.15|2584.65|2580.78|2580.28|698
1737015900000|2025-01-16 08:25:00|2581.28|2580.78|2580.53|2580.03|2582.53|2582.03|2580.28|2579.78|1667
1737016200000|2025-01-16 08:30:00|2580.78|2580.28|2580.28|2579.78|2580.78|2580.28|2576.78|2576.28|483
1737016500000|2025-01-16 08:35:00|2580.53|2580.03|2579.78|2579.28|2580.78|2580.28|2578.03|2577.53|858
1737016800000|2025-01-16 08:40:00|2579.53|2579.03|2577.78|2577.28|2579.78|2579.28|2576.53|2576.03|1175
1737017100000|2025-01-16 08:45:00|2577.9|2577.4|2577.78|2577.28|2578.9|2578.4|2576.28|2575.78|717
1737017400000|2025-01-16 08:50:00|2578.03|2577.53|2577.28|2576.78|2580.03|2579.53|2577.15|2576.65|505
1737017700000|2025-01-16 08:55:00|2577.15|2576.65|2574.53|2574.03|2577.53|2577.03|2574.53|2574.03|422
1737018000000|2025-01-16 09:00:00|2574.78|2574.28|2577.28|2576.78|2577.28|2576.78|2574.78|2574.28|502
1737018300000|2025-01-16 09:05:00|2577.15|2576.65|2576.28|2575.78|2577.28|2576.78|2574.03|2573.53|238
1737018600000|2025-01-16 09:10:00|2576.15|2575.65|2576.28|2575.78|2577.03|2576.53|2575.03|2574.53|201
1737018900000|2025-01-16 09:15:00|2576.15|2575.65|2577.15|2576.65|2577.15|2576.65|2575.28|2574.78|201
1737019200000|2025-01-16 09:20:00|2577.28|2576.78|2578.28|2577.78|2578.53|2578.03|2576.78|2576.28|346
1737019500000|2025-01-16 09:25:00|2578.03|2577.53|2579.78|2579.28|2579.9|2579.4|2578.03|2577.53|308
1737019800000|2025-01-16 09:30:00|2580.03|2579.53|2579.03|2578.53|2580.53|2580.03|2578.15|2577.65|280
1737020100000|2025-01-16 09:35:00|2578.9|2578.4|2581.9|2581.4|2582.03|2581.53|2578.53|2578.03|337
1737020400000|2025-01-16 09:40:00|2582.03|2581.53|2583.15|2582.65|2583.28|2582.78|2580.15|2579.65|676
1737020700000|2025-01-16 09:45:00|2583.28|2582.78|2581.4|2580.9|2583.28|2582.78|2581.28|2580.78|551
1737021000000|2025-01-16 09:50:00|2581.53|2581.03|2582.78|2582.28|2583.53|2583.03|2580.53|2580.03|374
1737021300000|2025-01-16 09:55:00|2582.9|2582.4|2583.78|2583.28|2584.28|2583.78|2582.28|2581.78|595
1737021600000|2025-01-16 10:00:00|2583.9|2583.4|2583.78|2583.28|2584.28|2583.78|2583.03|2582.53|500
1737021900000|2025-01-16 10:05:00|2583.65|2583.15|2580.03|2579.53|2583.78|2583.28|2579.78|2579.28|467
1737022200000|2025-01-16 10:10:00|2580.15|2579.65|2581.03|2580.53|2581.28|2580.78|2579.78|2579.28|3100
1737022500000|2025-01-16 10:15:00|2581.28|2580.78|2582.28|2581.78|2582.28|2581.78|2580.53|2580.03|2134
1737022800000|2025-01-16 10:20:00|2582.15|2581.65|2582.53|2582.03|2583.65|2583.15|2582.03|2581.53|308
1737023100000|2025-01-16 10:25:00|2582.65|2582.15|2584.03|2583.53|2584.65|2584.15|2582.28|2581.78|276
1737023400000|2025-01-16 10:30:00|2584.28|2583.78|2585.28|2584.78|2586.03|2585.53|2583.03|2582.53|289
1737023700000|2025-01-16 10:35:00|2585.4|2584.9|2585.4|2584.9|2585.9|2585.4|2585.03|2584.53|477
1737024000000|2025-01-16 10:40:00|2585.53|2585.03|2584.03|2583.53|2585.53|2585.03|2584.03|2583.53|370
1737024300000|2025-01-16 10:45:00|2584.28|2583.78|2584.78|2584.28|2585.53|2585.03|2584.15|2583.65|99
1737024600000|2025-01-16 10:50:00|2584.53|2584.03|2584.78|2584.28|2585.53|2585.03|2584.53|2584.03|397
1737024900000|2025-01-16 10:55:00|2584.53|2584.03|2582.78|2582.28|2584.9|2584.4|2582.65|2582.15|155
1737025200000|2025-01-16 11:00:00|2583.03|2582.53|2581.9|2581.4|2584.03|2583.53|2581.78|2581.28|214
1737025500000|2025-01-16 11:05:00|2581.78|2581.28|2582.15|2581.65|2583.28|2582.78|2581.4|2580.9|223
1737025800000|2025-01-16 11:10:00|2582.03|2581.53|2582.78|2582.28|2583.03|2582.53|2581.53|2581.03|134
1737026100000|2025-01-16 11:15:00|2582.65|2582.15|2583.78|2583.28|2584.28|2583.78|2582.28|2581.78|1792
1737026400000|2025-01-16 11:20:00|2584.03|2583.53|2582.78|2582.28|2584.53|2584.03|2582.78|2582.28|124
1737026700000|2025-01-16 11:25:00|2582.9|2582.4|2581.53|2581.03|2582.9|2582.4|2581.53|2581.03|140
1737027000000|2025-01-16 11:30:00|2581.78|2581.28|2582.15|2581.65|2583.03|2582.53|2581.28|2580.78|2763
1737027300000|2025-01-16 11:35:00|2582.28|2581.78|2582.15|2581.65|2583.28|2582.78|2581.78|2581.28|93
1737027600000|2025-01-16 11:40:00|2582.28|2581.78|2582.53|2582.03|2582.78|2582.28|2581.78|2581.28|122
1737027900000|2025-01-16 11:45:00|2582.4|2581.9|2585.28|2584.78|2585.28|2584.78|2582.03|2581.53|350
1737028200000|2025-01-16 11:50:00|2585.15|2584.65|2585.53|2585.03|2585.78|2585.28|2584.28|2583.78|240
1737028500000|2025-01-16 11:55:00|2585.78|2585.28|2585.28|2584.78|2586.78|2586.28|2585.28|2584.78|542
1737028800000|2025-01-16 12:00:00|2585.4|2584.9|2584.53|2584.03|2585.53|2585.03|2584.03|2583.53|211
1737029100000|2025-01-16 12:05:00|2583.9|2583.4|2583.53|2583.03|2584.65|2584.15|2583.28|2582.78|123
1737029400000|2025-01-16 12:10:00|2583.65|2583.15|2584.03|2583.53|2584.03|2583.53|2582.28|2581.78|136
1737029700000|2025-01-16 12:15:00|2584.15|2583.65|2583.78|2583.28|2584.53|2584.03|2583.28|2582.78|161
1737030000000|2025-01-16 12:20:00|2583.65|2583.15|2583.03|2582.53|2583.78|2583.28|2581.9|2581.4|131
1737030300000|2025-01-16 12:25:00|2582.78|2582.28|2583.9|2583.4|2583.9|2583.4|2582.78|2582.28|123
1737030600000|2025-01-16 12:30:00|2584.28|2583.78|2584.03|2583.53|2586.4|2585.9|2583.9|2583.4|214
1737030900000|2025-01-16 12:35:00|2583.9|2583.4|2583.9|2583.4|2584.4|2583.9|2583.65|2583.15|129
1737031200000|2025-01-16 12:40:00|2583.78|2583.28|2584.4|2583.9|2584.65|2584.15|2583.53|2583.03|216
1737031500000|2025-01-16 12:45:00|2584.53|2584.03|2584.15|2583.65|2585.4|2584.9|2584.03|2583.53|141
1737031800000|2025-01-16 12:50:00|2584.03|2583.53|2584.4|2583.9|2584.65|2584.15|2583.53|2583.03|155
1737032100000|2025-01-16 12:55:00|2584.53|2584.03|2584.65|2584.15|2585.28|2584.78|2584.03|2583.53|164
1737032400000|2025-01-16 13:00:00|2584.53|2584.03|2580.9|2580.4|2584.65|2584.15|2580.78|2580.28|223
1737032700000|2025-01-16 13:05:00|2580.78|2580.28|2582.03|2581.53|2582.53|2582.03|2580.78|2580.28|148
1737033000000|2025-01-16 13:10:00|2582.28|2581.78|2582.03|2581.53|2582.28|2581.78|2581.4|2580.9|97
1737033300000|2025-01-16 13:15:00|2581.9|2581.4|2581.78|2581.28|2583.15|2582.65|2581.78|2581.28|163
1737033600000|2025-01-16 13:20:00|2581.53|2581.03|2583.03|2582.53|2583.03|2582.53|2581.28|2580.78|126
1737033900000|2025-01-16 13:25:00|2582.9|2582.4|2582.53|2582.03|2583.03|2582.53|2582.03|2581.53|132
1737034200000|2025-01-16 13:30:00|2582.9|2582.4|2580.4|2579.9|2585.65|2585.15|2580.28|2579.78|726
1737034500000|2025-01-16 13:35:00|2580.65|2580.15|2580.78|2580.28|2581.9|2581.4|2579.15|2578.65|414
1737034800000|2025-01-16 13:40:00|2580.9|2580.4|2581.78|2581.28|2582.65|2582.15|2580.28|2579.78|416
1737035100000|2025-01-16 13:45:00|2581.9|2581.4|2582.4|2581.9|2582.53|2582.03|2581.53|2581.03|165
1737035400000|2025-01-16 13:50:00|2582.28|2581.78|2581.78|2581.28|2582.4|2581.9|2581.03|2580.53|194
1737035700000|2025-01-16 13:55:00|2581.53|2581.03|2582.65|2582.15|2583.28|2582.78|2581.53|2581.03|377
1737036000000|2025-01-16 14:00:00|2582.78|2582.28|2582.53|2582.03|2584.03|2583.53|2582.03|2581.53|206
1737036300000|2025-01-16 14:05:00|2582.4|2581.9|2584.28|2583.78|2584.28|2583.78|2582.4|2581.9|495
1737036600000|2025-01-16 14:10:00|2584.53|2584.03|2586.28|2585.78|2586.53|2586.03|2584.53|2584.03|737
1737036900000|2025-01-16 14:15:00|2586.03|2585.53|2584.28|2583.78|2586.28|2585.78|2583.15|2582.65|286
1737037200000|2025-01-16 14:20:00|2584.4|2583.9|2585.03|2584.53|2585.53|2585.03|2584.03|2583.53|166
1737037500000|2025-01-16 14:25:00|2585.28|2584.78|2586.03|2585.53|2587.28|2586.78|2585.03|2584.53|268
1737037800000|2025-01-16 14:30:00|2585.78|2585.28|2587.28|2586.78|2587.28|2586.78|2583.78|2583.28|471
1737038100000|2025-01-16 14:35:00|2587.53|2587.03|2588.28|2587.78|2588.4|2587.9|2585.9|2585.4|706
1737038400000|2025-01-16 14:40:00|2588.4|2587.9|2587.28|2586.78|2591.53|2591.03|2586.9|2586.4|1097
1737038700000|2025-01-16 14:45:00|2587.4|2586.9|2584.28|2583.78|2587.4|2586.9|2583.53|2583.03|502
1737039000000|2025-01-16 14:50:00|2584.53|2584.03|2583.65|2583.15|2585.28|2584.78|2582.78|2582.28|374
1737039300000|2025-01-16 14:55:00|2583.78|2583.28|2580.78|2580.28|2583.78|2583.28|2580.4|2579.9|496
1737039600000|2025-01-16 15:00:00|2580.28|2579.78|2580.15|2579.65|2580.78|2580.28|2579.53|2579.03|715
1737039900000|2025-01-16 15:05:00|2580.03|2579.53|2580.15|2579.65|2581.78|2581.28|2579.53|2579.03|408
1737040200000|2025-01-16 15:10:00|2580.03|2579.53|2577.15|2576.65|2580.53|2580.03|2577.15|2576.65|515
1737040500000|2025-01-16 15:15:00|2577.03|2576.53|2579.28|2578.78|2579.65|2579.15|2576.78|2576.28|188
1737040800000|2025-01-16 15:20:00|2579.15|2578.65|2579.03|2578.53|2579.4|2578.9|2577.53|2577.03|379
1737041100000|2025-01-16 15:25:00|2578.9|2578.4|2576.53|2576.03|2579.28|2578.78|2576.03|2575.53|428
1737041400000|2025-01-16 15:30:00|2576.4|2575.9|2579.03|2578.53|2580.03|2579.53|2576.28|2575.78|693
1737041700000|2025-01-16 15:35:00|2578.9|2578.4|2579.03|2578.53|2579.53|2579.03|2577.53|2577.03|373
1737042000000|2025-01-16 15:40:00|2579.15|2578.65|2578.03|2577.53|2579.53|2579.03|2576.65|2576.15|2146
1737042300000|2025-01-16 15:45:00|2577.9|2577.4|2577.53|2577.03|2578.78|2578.28|2577.28|2576.78|206
1737042600000|2025-01-16 15:50:00|2577.78|2577.28|2578.78|2578.28|2580.53|2580.03|2577.53|2577.03|336
1737042900000|2025-01-16 15:55:00|2579.03|2578.53|2581.28|2580.78|2581.28|2580.78|2579.03|2578.53|675
1737043200000|2025-01-16 16:00:00|2581.03|2580.53|2582.23|2581.73|2582.78|2582.28|2580.78|2580.28|517
1737043500000|2025-01-16 16:05:00|2581.98|2581.48|2584.6|2584.1|2584.73|2584.23|2581.48|2580.98|1193
1737043800000|2025-01-16 16:10:00|2584.73|2584.23|2582.48|2581.98|2584.73|2584.23|2582.23|2581.73|938
1737044100000|2025-01-16 16:15:00|2582.73|2582.23|2582.98|2582.48|2584.23|2583.73|2581.73|2581.23|973
1737044400000|2025-01-16 16:20:00|2582.85|2582.35|2582.97|2581.47|2583.23|2582.73|2581.73|2581.23|1396
1737044700000|2025-01-16 16:25:00|2582.96|2581.46|2585.21|2583.71|2585.66|2584.16|2582.51|2581.01|236
1737045000000|2025-01-16 16:30:00|2585.65|2584.15|2586.43|2585.03|2586.8|2585.4|2585.21|2583.71|565
1737045300000|2025-01-16 16:35:00|2586.8|2585.4|2587.05|2585.65|2587.43|2586.03|2585.93|2584.53|301
1737045600000|2025-01-16 16:40:00|2586.93|2585.53|2586.55|2585.15|2587.3|2585.9|2585.18|2583.78|169
1737045900000|2025-01-16 16:45:00|2586.68|2585.28|2587.18|2585.78|2587.43|2586.03|2586.3|2584.9|35
1737046200000|2025-01-16 16:50:00|2586.93|2585.53|2587.8|2586.4|2587.93|2586.53|2586.3|2584.9|98
1737046500000|2025-01-16 16:55:00|2587.93|2586.53|2588.72|2587.22|2589.18|2587.78|2587.55|2586.15|38
1737046800000|2025-01-16 17:00:00|2588.71|2587.21|2588.06|2586.56|2589.17|2587.67|2587.83|2586.33|0
1737047100000|2025-01-16 17:05:00|2587.84|2586.34|2589.16|2587.66|2589.17|2587.67|2587.84|2586.34|0
1737047400000|2025-01-16 17:10:00|2589.17|2587.67|2590.04|2588.54|2590.5|2589|2589.15|2587.65|0
1737047700000|2025-01-16 17:15:00|2590.05|2588.55|2589.11|2587.61|2590.05|2588.55|2587.76|2586.26|0
1737048000000|2025-01-16 17:20:00|2589.12|2587.62|2589.82|2588.32|2590.04|2588.54|2588.63|2587.13|0
1737048300000|2025-01-16 17:25:00|2589.6|2588.1|2590.07|2588.57|2590.52|2589.02|2589.58|2588.08|0
1737048600000|2025-01-16 17:30:00|2590.08|2588.58|2589.17|2587.67|2590.08|2588.58|2589.16|2587.66|0
1737048900000|2025-01-16 17:35:00|2589.16|2587.66|2588.67|2587.17|2589.61|2588.11|2588.65|2587.15|0
1737049200000|2025-01-16 17:40:00|2588.66|2587.16|2589.11|2587.61|2589.13|2587.63|2588.65|2587.15|0
1737049500000|2025-01-16 17:45:00|2589.12|2587.62|2589.55|2588.05|2589.58|2588.08|2589.1|2587.6|0
1737049800000|2025-01-16 17:50:00|2589.56|2588.06|2589.09|2587.59|2589.56|2588.06|2588.63|2587.13|0
1737050100000|2025-01-16 17:55:00|2589.1|2587.6|2589.09|2587.59|2590.02|2588.52|2589.09|2587.59|0
1737050400000|2025-01-16 18:00:00|2589.08|2587.58|2589.58|2588.08|2590.01|2588.51|2589.08|2587.58|0
1737050700000|2025-01-16 18:05:00|2589.81|2588.31|2590|2588.5|2590.04|2588.54|2589.54|2588.04|0
1737051000000|2025-01-16 18:10:00|2589.99|2588.49|2589.98|2588.48|2590.47|2588.97|2589.54|2588.04|0
1737051300000|2025-01-16 18:15:00|2589.99|2588.49|2589.08|2587.58|2589.99|2588.49|2588.62|2587.12|0
1737051600000|2025-01-16 18:20:00|2589.09|2587.59|2588.64|2587.14|2589.1|2587.6|2588.63|2587.13|0
1737051900000|2025-01-16 18:25:00|2588.65|2587.15|2587.68|2586.18|2588.66|2587.16|2587.22|2585.72|0
1737052200000|2025-01-16 18:30:00|2587.66|2586.16|2587.21|2585.71|2588.14|2586.64|2586.76|2585.26|0
1737052500000|2025-01-16 18:35:00|2587.2|2585.7|2586.75|2585.25|2587.22|2585.72|2586.27|2584.77|0
1737052800000|2025-01-16 18:40:00|2586.76|2585.26|2586.73|2585.23|2587.21|2585.71|2586.28|2584.78|0
1737053100000|2025-01-16 18:45:00|2586.74|2585.24|2585.37|2583.87|2586.74|2585.24|2584.87|2583.37|0
1737053400000|2025-01-16 18:50:00|2585.38|2583.88|2585.85|2584.35|2585.86|2584.36|2584.89|2583.39|0
1737053700000|2025-01-16 18:55:00|2585.86|2584.36|2585.36|2583.86|2586.31|2584.81|2585.33|2583.83|0
1737054000000|2025-01-16 19:00:00|2585.37|2583.87|2585.4|2583.9|2585.41|2583.91|2584.44|2582.94|0
1737054300000|2025-01-16 19:05:00|2585.41|2583.91|2586.32|2584.82|2586.79|2585.29|2585.4|2583.9|0
1737054600000|2025-01-16 19:10:00|2586.31|2584.81|2586.34|2584.84|2586.81|2585.31|2585.87|2584.37|0
1737054900000|2025-01-16 19:15:00|2586.33|2584.83|2586.79|2585.29|2587.25|2585.75|2586.33|2584.83|0
1737055200000|2025-01-16 19:20:00|2586.8|2585.3|2585.4|2583.9|2587.25|2585.75|2584.94|2583.44|0
1737055500000|2025-01-16 19:25:00|2585.41|2583.91|2586.38|2584.88|2586.83|2585.33|2585.4|2583.9|0
1737055800000|2025-01-16 19:30:00|2586.37|2584.87|2585.93|2584.43|2586.38|2584.88|2585.9|2584.4|0
1737056100000|2025-01-16 19:35:00|2585.48|2583.98|2586.86|2585.36|2586.86|2585.36|2585.48|2583.98|0
1737056400000|2025-01-16 19:40:00|2586.85|2585.35|2586.17|2584.67|2586.86|2585.36|2585.94|2584.44|0
1737056700000|2025-01-16 19:45:00|2586.39|2584.89|2586.4|2584.9|2586.63|2585.13|2585.95|2584.45|0
1737057000000|2025-01-16 19:50:00|2586.39|2584.89|2586.85|2585.35|2586.86|2585.36|2585.48|2583.98|0
1737057300000|2025-01-16 19:55:00|2586.86|2585.36|2587.32|2585.82|2587.34|2585.84|2586.85|2585.35|0
1737057600000|2025-01-16 20:00:00|2587.31|2585.81|2587.34|2585.84|2587.79|2586.29|2587.31|2585.81|0
1737057900000|2025-01-16 20:05:00|2587.35|2585.85|2587.81|2586.31|2587.81|2586.31|2587.34|2585.84|0
1737058200000|2025-01-16 20:10:00|2587.8|2586.3|2586.42|2584.92|2587.81|2586.31|2586.42|2584.92|0
1737058500000|2025-01-16 20:15:00|2586.43|2584.93|2585.49|2583.99|2586.89|2585.39|2585.03|2583.53|0
1737058800000|2025-01-16 20:20:00|2585.48|2583.98|2585.02|2583.52|2585.94|2584.44|2584.99|2583.49|0
1737059100000|2025-01-16 20:25:00|2585.46|2583.96|2585.92|2584.42|2585.95|2584.45|2585.46|2583.96|0
1737059400000|2025-01-16 20:30:00|2585.48|2583.98|2585.96|2584.46|2586.42|2584.92|2585.47|2583.97|0
1737059700000|2025-01-16 20:35:00|2585.95|2584.45|2585.95|2584.45|2586.43|2584.93|2585.93|2584.43|0
1737060000000|2025-01-16 20:40:00|2585.96|2584.46|2586.45|2584.95|2586.9|2585.4|2585.95|2584.45|0
1737060300000|2025-01-16 20:45:00|2586.44|2584.94|2585.98|2584.48|2586.45|2584.95|2585.96|2584.46|0
1737060600000|2025-01-16 20:50:00|2585.97|2584.47|2585.93|2584.43|2587.35|2585.85|2585.48|2583.98|0
1737060900000|2025-01-16 20:55:00|2585.94|2584.44|2584.29|2582.79|2585.94|2584.44|2583.62|2582.12|0
1737061200000|2025-01-16 21:00:00|2584.51|2583.01|2583.64|2582.14|2584.51|2583.01|2583.18|2581.68|0
1737061500000|2025-01-16 21:05:00|2583.59|2582.09|2583.36|2581.86|2583.82|2582.32|2583.27|2581.77|0
1737061800000|2025-01-16 21:10:00|2583.27|2581.77|2580.52|2579.02|2583.27|2581.77|2580.43|2578.93|0
1737062100000|2025-01-16 21:15:00|2580.66|2579.16|2581.39|2579.89|2581.76|2580.26|2580.66|2579.16|0
1737062400000|2025-01-16 21:20:00|2581.44|2579.94|2580.52|2579.02|2581.44|2579.94|2580.06|2578.56|0
1737062700000|2025-01-16 21:25:00|2580.61|2579.11|2581.21|2579.71|2581.3|2579.8|2580.29|2578.79|0
1737063000000|2025-01-16 21:30:00|2581.35|2579.85|2582.04|2580.54|2582.36|2580.86|2581.26|2579.76|0
1737063300000|2025-01-16 21:35:00|2582.08|2580.58|2582.13|2580.63|2582.22|2580.72|2581.81|2580.31|0
1737063600000|2025-01-16 21:40:00|2582.18|2580.68|2581.81|2580.31|2582.31|2580.81|2581.58|2580.08|0
1737063900000|2025-01-16 21:45:00|2581.82|2580.32|2582.14|2580.64|2582.45|2580.95|2581.82|2580.32|0
1737064200000|2025-01-16 21:50:00|2582.23|2580.73|2582|2580.5|2582.37|2580.87|2581.68|2580.18|0
1737064500000|2025-01-16 21:55:00|2582.05|2580.55|2582.32|2580.82|2582.46|2580.96|2582.05|2580.55|0
1737064800000|2025-01-16 22:00:00|2582.22|2580.72|2582.22|2580.72|2582.26|2580.76|2582.22|2580.72|0
1737065100000|2025-01-16 22:05:00|2582.26|2580.76|2582.26|2580.76|2582.31|2580.81|2582.22|2580.72|0
1737065400000|2025-01-16 22:10:00|2582.31|2580.81|2582.17|2580.67|2582.31|2580.81|2582.17|2580.67|0
1737065700000|2025-01-16 22:15:00|2582.22|2580.72|2582.17|2580.67|2582.22|2580.72|2582.17|2580.67|0
1737066300000|2025-01-16 22:25:00|2582.22|2580.72|2582.13|2580.63|2582.22|2580.72|2582.13|2580.63|0
1737066600000|2025-01-16 22:30:00|2582.17|2580.67|2582.17|2580.67|2582.17|2580.67|2582.13|2580.63|0
1737066900000|2025-01-16 22:35:00|2582.13|2580.63|2582.17|2580.67|2582.17|2580.67|2582.13|2580.63|0
1737067200000|2025-01-16 22:40:00|2582.13|2580.63|2582.17|2580.67|2582.17|2580.67|2582.13|2580.63|0
1737067500000|2025-01-16 22:45:00|2582.22|2580.72|2582.17|2580.67|2582.22|2580.72|2582.17|2580.67|0
1737067800000|2025-01-16 22:50:00|2582.22|2580.72|2582.22|2580.72|2582.22|2580.72|2582.22|2580.72|0
1737068100000|2025-01-16 22:55:00|2582.17|2580.67|2581.94|2580.44|2582.22|2580.72|2581.94|2580.44|0
1737068400000|2025-01-16 23:00:00|2581.97|2580.47|2582.86|2581.36|2583.27|2581.77|2581.97|2580.47|0
1737068700000|2025-01-16 23:05:00|2582.82|2581.32|2581.99|2580.49|2582.95|2581.45|2581.85|2580.35|0
1737069000000|2025-01-16 23:10:00|2582.08|2580.58|2582.86|2581.36|2582.95|2581.45|2581.99|2580.49|0
1737069300000|2025-01-16 23:15:00|2582.91|2581.41|2583.41|2581.91|2583.6|2582.1|2582.86|2581.36|0
1737069600000|2025-01-16 23:20:00|2583.37|2581.87|2583.27|2581.77|2583.73|2582.23|2583.04|2581.54|0
1737069900000|2025-01-16 23:25:00|2583.18|2581.68|2583.27|2581.77|2583.37|2581.87|2582.86|2581.36|0
1737070200000|2025-01-16 23:30:00|2583.28|2581.78|2583.6|2582.1|2583.64|2582.14|2583.09|2581.59|0
1737070500000|2025-01-16 23:35:00|2583.59|2582.09|2583.37|2581.87|2583.64|2582.14|2583.37|2581.87|0
1737070800000|2025-01-16 23:40:00|2583.36|2581.86|2583.72|2582.22|2583.86|2582.36|2583.27|2581.77|0
1737071100000|2025-01-16 23:45:00|2583.79|2582.29|2583.88|2582.38|2584.01|2582.51|2583.37|2581.87|0
1737071400000|2025-01-16 23:50:00|2583.92|2582.42|2583.55|2582.05|2583.92|2582.42|2583.46|2581.96|0
1737071700000|2025-01-16 23:55:00|2583.56|2582.06|2584.2|2582.7|2584.2|2582.7|2583.56|2582.06|0
1737072000000|2025-01-17 00:00:00|2584.13|2582.63|2584.04|2582.54|2584.41|2582.91|2583.86|2582.36|0
1737072300000|2025-01-17 00:05:00|2583.95|2582.45|2584.41|2582.91|2584.41|2582.91|2583.86|2582.36|0
1737072600000|2025-01-17 00:10:00|2584.37|2582.87|2583.95|2582.45|2584.41|2582.91|2583.72|2582.22|0
1737072900000|2025-01-17 00:15:00|2583.86|2582.36|2583.81|2582.31|2585.14|2583.64|2583.36|2581.86|0
1737073200000|2025-01-17 00:20:00|2584.03|2582.53|2584.48|2582.98|2584.7|2583.2|2584.03|2582.53|0
1737073500000|2025-01-17 00:25:00|2584.47|2582.97|2584.26|2582.76|2584.49|2582.99|2583.82|2582.32|0
1737073800000|2025-01-17 00:30:00|2584.27|2582.77|2585.6|2584.1|2585.6|2584.1|2584.26|2582.76|0
1737074100000|2025-01-17 00:35:00|2585.38|2583.88|2584.93|2583.43|2585.6|2584.1|2584.71|2583.21|0
1737074400000|2025-01-17 00:40:00|2584.94|2583.44|2584.94|2583.44|2585.16|2583.66|2584.72|2583.22|0
1737074700000|2025-01-17 00:45:00|2585.16|2583.66|2584.26|2582.76|2585.16|2583.66|2584.26|2582.76|0
1737075000000|2025-01-17 00:50:00|2584.04|2582.54|2584.71|2583.21|2584.71|2583.21|2584.03|2582.53|0
1737075300000|2025-01-17 00:55:00|2584.49|2582.99|2584.72|2583.22|2584.94|2583.44|2584.49|2582.99|0
1737075600000|2025-01-17 01:00:00|2584.28|2582.78|2584.76|2583.26|2585.2|2583.7|2584.27|2582.77|0
1737075900000|2025-01-17 01:05:00|2584.75|2583.25|2584.76|2583.26|2584.76|2583.26|2584.75|2583.25|0
1737076200000|2025-01-17 01:10:00|2584.77|2583.27|2585.65|2584.15|2585.65|2584.15|2584.77|2583.27|0
1737076500000|2025-01-17 01:15:00|2585.64|2584.14|2585.2|2583.7|2585.65|2584.15|2585.2|2583.7|0
1737076800000|2025-01-17 01:20:00|2585.21|2583.71|2585.2|2583.7|2585.43|2583.93|2584.74|2583.24|0
1737077100000|2025-01-17 01:25:00|2585.42|2583.92|2585.2|2583.7|2585.65|2584.15|2585.2|2583.7|0
1737077400000|2025-01-17 01:30:00|2585.21|2583.71|2584.76|2583.26|2586.1|2584.6|2584.75|2583.25|0
1737077700000|2025-01-17 01:35:00|2584.54|2583.04|2584.77|2583.27|2585.66|2584.16|2584.54|2583.04|0
1737078000000|2025-01-17 01:40:00|2584.78|2583.28|2585.69|2584.19|2586.13|2584.63|2584.77|2583.27|0
1737078300000|2025-01-17 01:45:00|2585.91|2584.41|2585.7|2584.2|2586.14|2584.64|2585.46|2583.96|0
1737078600000|2025-01-17 01:50:00|2585.92|2584.42|2586.14|2584.64|2586.15|2584.65|2585.7|2584.2|0
1737078900000|2025-01-17 01:55:00|2585.7|2584.2|2586.13|2584.63|2586.37|2584.87|2585.69|2584.19|0
1737079200000|2025-01-17 02:00:00|2586.14|2584.64|2587.02|2585.52|2587.46|2585.96|2585.69|2584.19|0
1737079500000|2025-01-17 02:05:00|2587.46|2585.96|2587.02|2585.52|2587.46|2585.96|2586.79|2585.29|0
1737079800000|2025-01-17 02:10:00|2586.8|2585.3|2587.48|2585.98|2587.48|2585.98|2586.57|2585.07|0
1737080100000|2025-01-17 02:15:00|2587.7|2586.2|2587.25|2585.75|2588.13|2586.63|2587.25|2585.75|0
1737080400000|2025-01-17 02:20:00|2587.47|2585.97|2588.6|2587.1|2588.6|2587.1|2587.47|2585.97|0
1737080700000|2025-01-17 02:25:00|2588.59|2587.09|2587.48|2585.98|2588.59|2587.09|2587.47|2585.97|0
1737081000000|2025-01-17 02:30:00|2587.47|2585.97|2587.47|2585.97|2587.7|2586.2|2587.25|2585.75|0
1737081300000|2025-01-17 02:35:00|2587.48|2585.98|2586.79|2585.29|2587.48|2585.98|2586.34|2584.84|0
1737081600000|2025-01-17 02:40:00|2586.78|2585.28|2586.56|2585.06|2586.79|2585.29|2586.56|2585.06|0
1737081900000|2025-01-17 02:45:00|2586.55|2585.05|2585.65|2584.15|2586.56|2585.06|2585.64|2584.14|0
1737082200000|2025-01-17 02:50:00|2585.64|2584.14|2585.87|2584.37|2586.09|2584.59|2585.42|2583.92|0
1737082500000|2025-01-17 02:55:00|2585.65|2584.15|2585.43|2583.93|2585.88|2584.38|2584.76|2583.26|0
1737082800000|2025-01-17 03:00:00|2585.65|2584.15|2585.43|2583.93|2585.66|2584.16|2585.21|2583.71|0
1737083100000|2025-01-17 03:05:00|2585.21|2583.71|2585.66|2584.16|2585.88|2584.38|2585.21|2583.71|0
1737083400000|2025-01-17 03:10:00|2585.65|2584.15|2585.19|2583.69|2585.66|2584.16|2585.19|2583.69|0
1737083700000|2025-01-17 03:15:00|2584.97|2583.47|2585.2|2583.7|2585.2|2583.7|2584.96|2583.46|0
1737084000000|2025-01-17 03:20:00|2585.19|2583.69|2585.19|2583.69|2585.65|2584.15|2585.19|2583.69|0
1737084300000|2025-01-17 03:25:00|2585.2|2583.7|2585.65|2584.15|2585.65|2584.15|2585.19|2583.69|0
1737084600000|2025-01-17 03:30:00|2585.87|2584.37|2587|2585.5|2587|2585.5|2585.87|2584.37|0
1737084900000|2025-01-17 03:35:00|2587.01|2585.51|2586.56|2585.06|2587.02|2585.52|2586.56|2585.06|0
1737085200000|2025-01-17 03:40:00|2586.34|2584.84|2586.58|2585.08|2586.58|2585.08|2586.34|2584.84|0
1737085500000|2025-01-17 03:45:00|2586.36|2584.86|2587.02|2585.52|2587.02|2585.52|2586.13|2584.63|0
1737085800000|2025-01-17 03:50:00|2587.03|2585.53|2586.58|2585.08|2587.03|2585.53|2586.35|2584.85|0
1737086100000|2025-01-17 03:55:00|2587.02|2585.52|2587.48|2585.98|2587.48|2585.98|2587.02|2585.52|0
1737086400000|2025-01-17 04:00:00|2587.49|2585.99|2587.93|2586.43|2588.38|2586.88|2587.49|2585.99|0
1737086700000|2025-01-17 04:05:00|2587.92|2586.42|2587.48|2585.98|2587.93|2586.43|2587.48|2585.98|0
1737087000000|2025-01-17 04:10:00|2587.49|2585.99|2587.71|2586.21|2587.71|2586.21|2587.48|2585.98|0
1737087300000|2025-01-17 04:15:00|2587.93|2586.43|2588.84|2587.34|2588.84|2587.34|2587.93|2586.43|0
1737087600000|2025-01-17 04:20:00|2588.83|2587.33|2589.3|2587.8|2589.3|2587.8|2588.61|2587.11|0
1737087900000|2025-01-17 04:25:00|2589.08|2587.58|2589.31|2587.81|2589.31|2587.81|2588.4|2586.9|0
1737088200000|2025-01-17 04:30:00|2589.3|2587.8|2588.4|2586.9|2589.31|2587.81|2588.39|2586.89|0
1737088500000|2025-01-17 04:35:00|2588.39|2586.89|2588.4|2586.9|2588.84|2587.34|2588.39|2586.89|0
1737088800000|2025-01-17 04:40:00|2588.39|2586.89|2588.17|2586.67|2588.4|2586.9|2587.95|2586.45|0
1737089100000|2025-01-17 04:45:00|2588.16|2586.66|2587.94|2586.44|2588.39|2586.89|2587.94|2586.44|0
1737089400000|2025-01-17 04:50:00|2588.16|2586.66|2588.39|2586.89|2588.39|2586.89|2588.16|2586.66|0
1737089700000|2025-01-17 04:55:00|2588.38|2586.88|2587.5|2586|2588.38|2586.88|2587.49|2585.99|0
1737090000000|2025-01-17 05:00:00|2587.51|2586.01|2587.96|2586.46|2587.96|2586.46|2587.5|2586|0
1737090300000|2025-01-17 05:05:00|2587.95|2586.45|2587.5|2586|2588.18|2586.68|2587.28|2585.78|0
1737090600000|2025-01-17 05:10:00|2587.72|2586.22|2587.5|2586|2587.95|2586.45|2587.5|2586|0
1737090900000|2025-01-17 05:15:00|2587.51|2586.01|2587.95|2586.45|2587.96|2586.46|2587.5|2586|0
1737091200000|2025-01-17 05:20:00|2587.73|2586.23|2587.95|2586.45|2587.95|2586.45|2587.51|2586.01|0
1737091500000|2025-01-17 05:25:00|2587.96|2586.46|2587.96|2586.46|2587.96|2586.46|2587.95|2586.45|0
1737091800000|2025-01-17 05:30:00|2587.97|2586.47|2588.84|2587.34|2589.08|2587.58|2587.96|2586.46|0
1737092100000|2025-01-17 05:35:00|2588.62|2587.12|2586.63|2585.13|2588.85|2587.35|2586.19|2584.69|0
1737092400000|2025-01-17 05:40:00|2586.19|2584.69|2586.62|2585.12|2586.62|2585.12|2585.73|2584.23|0
1737092700000|2025-01-17 05:45:00|2586.63|2585.13|2587.49|2585.99|2587.5|2586|2586.63|2585.13|0
1737093000000|2025-01-17 05:50:00|2587.5|2586|2586.17|2584.67|2587.51|2586.01|2586.17|2584.67|0
1737093300000|2025-01-17 05:55:00|2586.16|2584.66|2587.07|2585.57|2587.51|2586.01|2586.16|2584.66|0
1737093600000|2025-01-17 06:00:00|2586.85|2585.35|2586.16|2584.66|2587.07|2585.57|2586.15|2584.65|0
1737093900000|2025-01-17 06:05:00|2586.38|2584.88|2585.72|2584.22|2586.61|2585.11|2585.72|2584.22|0
1737094200000|2025-01-17 06:10:00|2585.71|2584.21|2585.93|2584.43|2586.16|2584.66|2585.71|2584.21|0
1737094500000|2025-01-17 06:15:00|2585.71|2584.21|2585.71|2584.21|2586.17|2584.67|2585.71|2584.21|0
1737094800000|2025-01-17 06:20:00|2585.72|2584.22|2586.61|2585.11|2586.61|2585.11|2585.5|2584|0
1737095100000|2025-01-17 06:25:00|2586.62|2585.12|2585.72|2584.22|2586.62|2585.12|2585.72|2584.22|0
1737095400000|2025-01-17 06:30:00|2585.73|2584.23|2585.74|2584.24|2586.63|2585.13|2585.73|2584.23|0
1737095700000|2025-01-17 06:35:00|2585.73|2584.23|2584.84|2583.34|2585.73|2584.23|2584.6|2583.1|0
1737096000000|2025-01-17 06:40:00|2584.83|2583.33|2585.27|2583.77|2585.28|2583.78|2584.38|2582.88|0
1737096300000|2025-01-17 06:45:00|2585.05|2583.55|2586.17|2584.67|2586.39|2584.89|2585.05|2583.55|0
1737096600000|2025-01-17 06:50:00|2586.16|2584.66|2585.28|2583.78|2586.16|2584.66|2584.39|2582.89|0
1737096900000|2025-01-17 06:55:00|2585.27|2583.77|2586.6|2585.1|2587.05|2585.55|2585.27|2583.77|0
1737097200000|2025-01-17 07:00:00|2586.61|2585.11|2587.91|2586.41|2587.93|2586.43|2586.6|2585.1|0
1737097500000|2025-01-17 07:05:00|2587.9|2586.4|2587.89|2586.39|2588.35|2586.85|2587|2585.5|0
1737097800000|2025-01-17 07:10:00|2587.45|2585.95|2587.9|2586.4|2588.34|2586.84|2586.11|2584.61|0
1737098100000|2025-01-17 07:15:00|2587.89|2586.39|2587.88|2586.38|2587.89|2586.39|2586.99|2585.49|0
1737098400000|2025-01-17 07:20:00|2587.89|2586.39|2588.79|2587.29|2588.79|2587.29|2587.67|2586.17|0
1737098700000|2025-01-17 07:25:00|2588.78|2587.28|2587.88|2586.38|2588.79|2587.29|2587.88|2586.38|0
1737099000000|2025-01-17 07:30:00|2587.44|2585.94|2590.27|2588.87|2591.27|2589.87|2587|2585.5|38
1737099300000|2025-01-17 07:35:00|2590.15|2588.75|2591.02|2589.62|2591.02|2589.62|2589.9|2588.5|20
1737099600000|2025-01-17 07:40:00|||||||||2
1737099900000|2025-01-17 07:45:00|2590.77|2589.37|2590.77|2589.37|2591.52|2590.12|2590.27|2588.87|23
1737100200000|2025-01-17 07:50:00|2590.9|2589.5|2591.9|2590.5|2592.15|2590.75|2590.77|2589.37|36
1737100500000|2025-01-17 07:55:00|2591.25|2589.75|2591.24|2589.74|2592.13|2590.63|2589.9|2588.4|0
1737100800000|2025-01-17 08:00:00|2591.68|2590.18|2592.7|2592.2|2597.57|2597.07|2591.24|2589.74|2208
1737101100000|2025-01-17 08:05:00|2592.45|2591.95|2593.45|2592.95|2594.2|2593.7|2591.57|2591.07|1376
1737101400000|2025-01-17 08:10:00|2593.32|2592.82|2591.45|2590.95|2593.7|2593.2|2589.45|2588.95|1175
1737101700000|2025-01-17 08:15:00|2591.2|2590.7|2592.2|2591.7|2592.95|2592.45|2590.45|2589.95|1029
1737102000000|2025-01-17 08:20:00|2591.7|2591.2|2591.07|2590.57|2592.45|2591.95|2590.95|2590.45|635
1737102300000|2025-01-17 08:25:00|2591.2|2590.7|2593.45|2592.95|2594.2|2593.7|2590.95|2590.45|751
1737102600000|2025-01-17 08:30:00|2593.2|2592.7|2597.82|2597.32|2597.95|2597.45|2593.2|2592.7|885
1737102900000|2025-01-17 08:35:00|2597.7|2597.2|2600.2|2599.7|2600.7|2600.2|2597.2|2596.7|896
1737103200000|2025-01-17 08:40:00|2600.07|2599.57|2598.95|2598.45|2600.2|2599.7|2598.57|2598.07|776
1737103500000|2025-01-17 08:45:00|2598.7|2598.2|2597.7|2597.2|2598.7|2598.2|2596.95|2596.45|699
1737103800000|2025-01-17 08:50:00|2597.95|2597.45|2598.95|2598.45|2598.95|2598.45|2597.2|2596.7|525
1737104100000|2025-01-17 08:55:00|2598.82|2598.32|2600.7|2600.2|2601.7|2601.2|2598.45|2597.95|648
1737104400000|2025-01-17 09:00:00|2601.07|2600.57|2604.32|2603.82|2604.45|2603.95|2601.07|2600.57|1243
1737104700000|2025-01-17 09:05:00|2604.45|2603.95|2606.7|2606.2|2607.7|2607.2|2604.45|2603.95|961
1737105000000|2025-01-17 09:10:00|2606.82|2606.32|2608.07|2607.57|2608.7|2608.2|2606.82|2606.32|852
1737105300000|2025-01-17 09:15:00|2608.2|2607.7|2607.95|2607.45|2608.95|2608.45|2607.45|2606.95|672
1737105600000|2025-01-17 09:20:00|2608.2|2607.7|2608.45|2607.95|2608.7|2608.2|2607.2|2606.7|766
1737105900000|2025-01-17 09:25:00|2608.2|2607.7|2610.32|2609.82|2610.7|2610.2|2607.95|2607.45|1015
1737106200000|2025-01-17 09:30:00|2610.57|2610.07|2608.07|2607.57|2610.7|2610.2|2607.45|2606.95|844
1737106500000|2025-01-17 09:35:00|2608.2|2607.7|2606.2|2605.7|2608.2|2607.7|2605.7|2605.2|597
1737106800000|2025-01-17 09:40:00|2606.45|2605.95|2607.7|2607.2|2607.82|2607.32|2606.2|2605.7|580
1737107100000|2025-01-17 09:45:00|2607.82|2607.32|2608.45|2607.95|2609.2|2608.7|2607.7|2607.2|5560
1737107400000|2025-01-17 09:50:00|2608.57|2608.07|2608.7|2608.2|2609.57|2609.07|2608.2|2607.7|629
1737107700000|2025-01-17 09:55:00|2608.82|2608.32|2609.32|2608.82|2609.45|2608.95|2608.45|2607.95|617
1737108000000|2025-01-17 10:00:00|2609.45|2608.95|2610.82|2610.32|2611.32|2610.82|2609.07|2608.57|989
1737108300000|2025-01-17 10:05:00|2610.95|2610.45|2611.7|2611.2|2612.7|2612.2|2610.2|2609.7|954
1737108600000|2025-01-17 10:10:00|2611.95|2611.45|2613.2|2612.7|2613.7|2613.2|2611.7|2611.2|850
1737108900000|2025-01-17 10:15:00|2613.07|2612.57|2612.45|2611.95|2613.45|2612.95|2612.2|2611.7|651
1737109200000|2025-01-17 10:20:00|2612.57|2612.07|2611.2|2610.7|2612.7|2612.2|2610.7|2610.2|763
1737109500000|2025-01-17 10:25:00|2611.07|2610.57|2611.2|2610.7|2612.2|2611.7|2610.95|2610.45|398
1737109800000|2025-01-17 10:30:00|2611.45|2610.95|2611.2|2610.7|2612.2|2611.7|2610.7|2610.2|782
1737110100000|2025-01-17 10:35:00|2611.45|2610.95|2610.95|2610.45|2611.95|2611.45|2610.95|2610.45|1724
1737110400000|2025-01-17 10:40:00|2611.2|2610.7|2610.45|2609.95|2611.95|2611.45|2610.45|2609.95|526
1737110700000|2025-01-17 10:45:00|2610.7|2610.2|2612.2|2611.7|2612.32|2611.82|2610.7|2610.2|401
1737111000000|2025-01-17 10:50:00|2611.95|2611.45|2611.32|2610.82|2611.95|2611.45|2608.32|2607.82|2122
1737111300000|2025-01-17 10:55:00|2611.2|2610.7|2612.45|2611.95|2612.82|2612.32|2611.07|2610.57|828
1737111600000|2025-01-17 11:00:00|2612.7|2612.2|2615.7|2615.2|2615.82|2615.32|2612.7|2612.2|1224
1737111900000|2025-01-17 11:05:00|2615.95|2615.45|2614.7|2614.2|2615.95|2615.45|2614.7|2614.2|615
1737112200000|2025-01-17 11:10:00|2614.95|2614.45|2615.45|2614.95|2615.45|2614.95|2613.95|2613.45|590
1737112500000|2025-01-17 11:15:00|2615.7|2615.2|2616.7|2616.2|2616.7|2616.2|2615.57|2615.07|1012
1737112800000|2025-01-17 11:20:00|2616.45|2615.95|2616.45|2615.95|2616.95|2616.45|2615.95|2615.45|590
1737113100000|2025-01-17 11:25:00|2616.57|2616.07|2617.2|2616.7|2617.2|2616.7|2615.95|2615.45|924
1737113400000|2025-01-17 11:30:00|2617.07|2616.57|2617.2|2616.7|2617.7|2617.2|2616.7|2616.2|619
1737113700000|2025-01-17 11:35:00|2617.07|2616.57|2616.45|2615.95|2617.2|2616.7|2616.2|2615.7|530
1737114000000|2025-01-17 11:40:00|2616.57|2616.07|2617.45|2616.95|2617.7|2617.2|2616.45|2615.95|426
1737114300000|2025-01-17 11:45:00|2617.7|2617.2|2617.95|2617.45|2618.45|2617.95|2617.57|2617.07|626
1737114600000|2025-01-17 11:50:00|2617.7|2617.2|2615.7|2615.2|2617.7|2617.2|2615.45|2614.95|1440
1737114900000|2025-01-17 11:55:00|2615.57|2615.07|2611.82|2611.32|2615.82|2615.32|2611.7|2611.2|1276
1737115200000|2025-01-17 12:00:00|2611.7|2611.2|2611.2|2610.7|2613.95|2613.45|2611.2|2610.7|971
1737115500000|2025-01-17 12:05:00|2611.32|2610.82|2611.57|2611.07|2612.2|2611.7|2610.45|2609.95|576
1737115800000|2025-01-17 12:10:00|2611.7|2611.2|2609.95|2609.45|2611.7|2611.2|2609.7|2609.2|519
1737116100000|2025-01-17 12:15:00|2609.7|2609.2|2611.32|2610.82|2611.45|2610.95|2609.7|2609.2|466
1737116400000|2025-01-17 12:20:00|2611.2|2610.7|2609.95|2609.45|2611.32|2610.82|2609.57|2609.07|417
1737116700000|2025-01-17 12:25:00|2610.2|2609.7|2609.82|2609.32|2610.82|2610.32|2609.7|2609.2|345
1737117000000|2025-01-17 12:30:00|2609.7|2609.2|2609.2|2608.7|2610.45|2609.95|2608.95|2608.45|504
1737117300000|2025-01-17 12:35:00|2609.45|2608.95|2609.95|2609.45|2610.2|2609.7|2609.2|2608.7|357
1737117600000|2025-01-17 12:40:00|2609.7|2609.2|2609.2|2608.7|2609.7|2609.2|2607.95|2607.45|626
1737117900000|2025-01-17 12:45:00|2609.07|2608.57|2608.95|2608.45|2610.2|2609.7|2608.7|2608.2|385
1737118200000|2025-01-17 12:50:00|2609.2|2608.7|2609.95|2609.45|2610.57|2610.07|2609.07|2608.57|365
1737118500000|2025-01-17 12:55:00|2609.82|2609.32|2609.7|2609.2|2610.2|2609.7|2609.2|2608.7|393
1737118800000|2025-01-17 13:00:00|2609.57|2609.07|2611.95|2611.45|2611.95|2611.45|2609.57|2609.07|612
1737119100000|2025-01-17 13:05:00|2611.82|2611.32|2611.7|2611.2|2612.32|2611.82|2611.45|2610.95|334
1737119400000|2025-01-17 13:10:00|2611.95|2611.45|2613.2|2612.7|2613.32|2612.82|2611.7|2611.2|3630
1737119700000|2025-01-17 13:15:00|2613.45|2612.95|2614.2|2613.7|2614.2|2613.7|2612.7|2612.2|429
1737120000000|2025-01-17 13:20:00|2614.07|2613.57|2615.2|2614.7|2615.2|2614.7|2613.95|2613.45|594
1737120300000|2025-01-17 13:25:00|2615.32|2614.82|2614.57|2614.07|2615.7|2615.2|2614.07|2613.57|1351
1737120600000|2025-01-17 13:30:00|2614.45|2613.95|2615.45|2614.95|2616.2|2615.7|2614.45|2613.95|738
1737120900000|2025-01-17 13:35:00|2615.57|2615.07|2612.2|2611.7|2615.7|2615.2|2611.2|2610.7|622
1737121200000|2025-01-17 13:40:00|2612.07|2611.57|2614.7|2614.2|2614.7|2614.2|2611.95|2611.45|1531
1737121500000|2025-01-17 13:45:00|2614.45|2613.95|2614.45|2613.95|2615.2|2614.7|2614.2|2613.7|1431
1737121800000|2025-01-17 13:50:00|2614.32|2613.82|2613.95|2613.45|2615.45|2614.95|2613.95|2613.45|536
1737122100000|2025-01-17 13:55:00|2614.07|2613.57|2615.82|2615.32|2615.95|2615.45|2613.7|2613.2|479
1737122400000|2025-01-17 14:00:00|2615.95|2615.45|2615.7|2615.2|2616.07|2615.57|2614.95|2614.45|828
1737122700000|2025-01-17 14:05:00|2615.45|2614.95|2617.2|2616.7|2617.7|2617.2|2615.2|2614.7|1370
1737123000000|2025-01-17 14:10:00|2617.45|2616.95|2617.45|2616.95|2618.2|2617.7|2617.2|2616.7|603
1737123300000|2025-01-17 14:15:00|2617.57|2617.07|2618.2|2617.7|2618.2|2617.7|2617.2|2616.7|2607
1737123600000|2025-01-17 14:20:00|2617.95|2617.45|2619.7|2619.2|2619.7|2619.2|2617.95|2617.45|890
1737123900000|2025-01-17 14:25:00|2619.82|2619.32|2621.57|2621.07|2622.7|2622.2|2619.82|2619.32|1489
1737124200000|2025-01-17 14:30:00|2621.7|2621.2|2618.7|2618.2|2621.7|2621.2|2618.2|2617.7|1409
1737124500000|2025-01-17 14:35:00|2618.95|2618.45|2619.2|2618.7|2620.45|2619.95|2618.95|2618.45|951
1737124800000|2025-01-17 14:40:00|2619.32|2618.82|2619.95|2619.45|2620.57|2620.07|2618.95|2618.45|1475
1737125100000|2025-01-17 14:45:00|2620.07|2619.57|2620.95|2620.45|2622.2|2621.7|2620.07|2619.57|1128
1737125400000|2025-01-17 14:50:00|2620.7|2620.2|2621.32|2620.82|2622.2|2621.7|2619.95|2619.45|1328
1737125700000|2025-01-17 14:55:00|2621.45|2620.95|2621.45|2620.95|2622.95|2622.45|2621.2|2620.7|1915
1737126000000|2025-01-17 15:00:00|2621.2|2620.7|2622.95|2622.45|2623.95|2623.45|2621.2|2620.7|1295
1737126300000|2025-01-17 15:05:00|2623.07|2622.57|2621.45|2620.95|2624.7|2624.2|2620.95|2620.45|3332
1737126600000|2025-01-17 15:10:00|2621.7|2621.2|2620.82|2620.32|2622.7|2622.2|2620.7|2620.2|2994
1737126900000|2025-01-17 15:15:00|2620.7|2620.2|2620.2|2619.7|2621.57|2621.07|2619.95|2619.45|908
1737127200000|2025-01-17 15:20:00|2620.32|2619.82|2620.7|2620.2|2621.7|2621.2|2619.57|2619.07|2011
1737127500000|2025-01-17 15:25:00|2620.45|2619.95|2620.45|2619.95|2620.7|2620.2|2618.95|2618.45|843
1737127800000|2025-01-17 15:30:00|2620.57|2620.07|2621.45|2620.95|2621.7|2621.2|2620.45|2619.95|840
1737128100000|2025-01-17 15:35:00|2621.32|2620.82|2621.95|2621.45|2621.95|2621.45|2620.45|2619.95|764
1737128400000|2025-01-17 15:40:00|2622.07|2621.57|2623.2|2622.7|2623.45|2622.95|2621.95|2621.45|770
1737128700000|2025-01-17 15:45:00|2623.07|2622.57|2624.07|2623.57|2624.45|2623.95|2622.95|2622.45|1011
1737129000000|2025-01-17 15:50:00|2623.95|2623.45|2624.45|2623.95|2624.7|2624.2|2623.95|2623.45|908
1737129300000|2025-01-17 15:55:00|2624.2|2623.7|2622.95|2622.45|2624.45|2623.95|2622.45|2621.95|1179
1737129600000|2025-01-17 16:00:00|2623.2|2622.7|2623.32|2622.82|2623.82|2623.32|2622.7|2622.2|1144
1737129900000|2025-01-17 16:05:00|2623.45|2622.95|2623.45|2622.95|2623.95|2623.45|2622.7|2622.2|1137
1737130200000|2025-01-17 16:10:00|2623.57|2623.07|2622.7|2622.2|2623.95|2623.45|2621.95|2621.45|1160
1737130500000|2025-01-17 16:15:00|2622.82|2622.32|2622.07|2621.57|2622.82|2622.32|2621.2|2620.7|1199
1737130800000|2025-01-17 16:20:00|2622.2|2621.7|2621.34|2619.84|2622.7|2622.2|2620.7|2619.84|3024
1737131100000|2025-01-17 16:25:00|2621.35|2619.85|2620.46|2618.96|2621.83|2620.33|2620.45|2618.95|1175
1737131400000|2025-01-17 16:30:00|2620.9|2619.4|2618.9|2617.5|2620.91|2619.41|2618.15|2616.75|1328
1737131700000|2025-01-17 16:35:00|2619.02|2617.62|2620.4|2619|2620.4|2619|2618.9|2617.5|335
1737132000000|2025-01-17 16:40:00|2620.27|2618.87|2619.65|2618.25|2620.65|2619.25|2619.4|2618|3025
1737132300000|2025-01-17 16:45:00|2619.52|2618.12|2619.52|2618.12|2619.77|2618.37|2619.02|2617.62|71
1737132600000|2025-01-17 16:50:00|2619.4|2618|2620.4|2619|2620.77|2619.37|2619.4|2618|44
1737132900000|2025-01-17 16:55:00|2620.27|2618.87|2620.82|2619.32|2621.02|2619.62|2620.27|2618.87|117
1737133200000|2025-01-17 17:00:00|2620.81|2619.31|2619.46|2617.96|2620.81|2619.31|2619.43|2617.93|0
1737133500000|2025-01-17 17:05:00|2619.91|2618.41|2619.49|2617.99|2620.14|2618.64|2619.45|2617.95|0
1737133800000|2025-01-17 17:10:00|2619.72|2618.22|2620.41|2618.91|2620.41|2618.91|2619.48|2617.98|0
1737134100000|2025-01-17 17:15:00|2620.42|2618.92|2621.31|2619.81|2621.32|2619.82|2619.96|2618.46|0
1737134400000|2025-01-17 17:20:00|2621.32|2619.82|2622.22|2620.72|2622.67|2621.17|2621.31|2619.81|0
1737134700000|2025-01-17 17:25:00|2621.78|2620.28|2621.79|2620.29|2622.24|2620.74|2621.77|2620.27|0
1737135000000|2025-01-17 17:30:00|2621.8|2620.3|2621.78|2620.28|2621.8|2620.3|2621.34|2619.84|0
1737135300000|2025-01-17 17:35:00|2621.79|2620.29|2621.8|2620.3|2621.81|2620.31|2621.3|2619.8|0
1737135600000|2025-01-17 17:40:00|2621.79|2620.29|2621.34|2619.84|2621.79|2620.29|2621.33|2619.83|0
1737135900000|2025-01-17 17:45:00|2621.33|2619.83|2621.35|2619.85|2621.35|2619.85|2620.89|2619.39|0
1737136200000|2025-01-17 17:50:00|2621.34|2619.84|2620.9|2619.4|2621.79|2620.29|2620.88|2619.38|0
1737136500000|2025-01-17 17:55:00|2620.89|2619.39|2620.89|2619.39|2620.9|2619.4|2620.41|2618.91|0
1737136800000|2025-01-17 18:00:00|2620.9|2619.4|2620.44|2618.94|2620.9|2619.4|2620.41|2618.91|0
1737137100000|2025-01-17 18:05:00|2620.45|2618.95|2620.46|2618.96|2620.92|2619.42|2620.44|2618.94|0
1737137400000|2025-01-17 18:10:00|2620.47|2618.97|2620.49|2618.99|2620.94|2619.44|2620.47|2618.97|0
1737137700000|2025-01-17 18:15:00|2620.48|2618.98|2620.04|2618.54|2620.5|2619|2620.04|2618.54|0
1737138000000|2025-01-17 18:20:00|2620.05|2618.55|2620.49|2618.99|2620.51|2619.01|2620.05|2618.55|0
1737138300000|2025-01-17 18:25:00|2620.5|2619|2619.58|2618.08|2620.5|2619|2619.58|2618.08|0
1737138600000|2025-01-17 18:30:00|2619.57|2618.07|2618.67|2617.17|2619.59|2618.09|2618.66|2617.16|0
1737138900000|2025-01-17 18:35:00|2618.66|2617.16|2619.58|2618.08|2619.59|2618.09|2618.66|2617.16|0
1737139200000|2025-01-17 18:40:00|2619.57|2618.07|2619.09|2617.59|2619.58|2618.08|2619.08|2617.58|0
1737139500000|2025-01-17 18:45:00|2619.1|2617.6|2619.52|2618.02|2620.02|2618.52|2619.09|2617.59|0
1737139800000|2025-01-17 18:50:00|2619.53|2618.03|2619.08|2617.58|2619.53|2618.03|2619.06|2617.56|0
1737140100000|2025-01-17 18:55:00|2619.07|2617.57|2619.08|2617.58|2619.08|2617.58|2618.15|2616.65|0
1737140400000|2025-01-17 19:00:00|2619.09|2617.59|2619.08|2617.58|2619.54|2618.04|2619.07|2617.57|0
1737140700000|2025-01-17 19:05:00|2619.07|2617.57|2619.06|2617.56|2619.08|2617.58|2618.58|2617.08|0
1737141000000|2025-01-17 19:10:00|2619.05|2617.55|2619.07|2617.57|2619.52|2618.02|2618.59|2617.09|0
1737141300000|2025-01-17 19:15:00|2619.08|2617.58|2618.58|2617.08|2619.53|2618.03|2618.57|2617.07|0
1737141600000|2025-01-17 19:20:00|2618.59|2617.09|2619.76|2618.26|2619.99|2618.49|2618.58|2617.08|0
1737141900000|2025-01-17 19:25:00|2619.54|2618.04|2619.51|2618.01|2619.99|2618.49|2619.5|2618|0
1737142200000|2025-01-17 19:30:00|2619.5|2618|2619.96|2618.46|2619.96|2618.46|2619.05|2617.55|0
1737142500000|2025-01-17 19:35:00|2619.97|2618.47|2619.96|2618.46|2620.42|2618.92|2619.95|2618.45|0
1737142800000|2025-01-17 19:40:00|2619.95|2618.45|2619.95|2618.45|2620.41|2618.91|2619.93|2618.43|0
1737143100000|2025-01-17 19:45:00|2619.96|2618.46|2619.5|2618|2620.41|2618.91|2619.5|2618|0
1737143400000|2025-01-17 19:50:00|2619.51|2618.01|2619.03|2617.53|2619.95|2618.45|2619.02|2617.52|0
1737143700000|2025-01-17 19:55:00|2619.02|2617.52|2619.03|2617.53|2619.05|2617.55|2618.57|2617.07|0
1737144000000|2025-01-17 20:00:00|2618.58|2617.08|2617.64|2616.14|2618.58|2617.08|2617.62|2616.12|0
1737144300000|2025-01-17 20:05:00|2617.65|2616.15|2618.58|2617.08|2618.58|2617.08|2617.62|2616.12|0
1737144600000|2025-01-17 20:10:00|2618.59|2617.09|2619.01|2617.51|2619.05|2617.55|2618.58|2617.08|0
1737144900000|2025-01-17 20:15:00|2619.02|2617.52|2619.49|2617.99|2619.49|2617.99|2619|2617.5|0
1737145200000|2025-01-17 20:20:00|2619.48|2617.98|2619.95|2618.45|2619.95|2618.45|2619.03|2617.53|0
1737145500000|2025-01-17 20:25:00|2619.94|2618.44|2619.46|2617.96|2619.95|2618.45|2619.01|2617.51|0
1737145800000|2025-01-17 20:30:00|2619.47|2617.97|2619.96|2618.46|2620.4|2618.9|2619.46|2617.96|0
1737146100000|2025-01-17 20:35:00|2619.95|2618.45|2620.84|2619.34|2620.85|2619.35|2619.95|2618.45|0
1737146400000|2025-01-17 20:40:00|2620.83|2619.33|2620.82|2619.32|2620.84|2619.34|2619.91|2618.41|0
1737146700000|2025-01-17 20:45:00|2620.81|2619.31|2621.25|2619.75|2621.73|2620.23|2620.36|2618.86|0
1737147000000|2025-01-17 20:50:00|2621.24|2619.74|2621.25|2619.75|2621.74|2620.24|2620.32|2618.82|0
1737147300000|2025-01-17 20:55:00|2621.26|2619.76|2620.28|2618.78|2621.26|2619.76|2618.92|2617.42|0
1737147600000|2025-01-17 21:00:00|2620.15|2618.65|2618.95|2617.45|2620.29|2618.79|2618.77|2617.27|0
1737147900000|2025-01-17 21:05:00|2618.86|2617.36|2619.83|2618.33|2619.83|2618.33|2618.77|2617.27|0
1737148200000|2025-01-17 21:10:00|2619.82|2618.32|2619.18|2617.68|2619.82|2618.32|2618.86|2617.36|0
1737148500000|2025-01-17 21:15:00|2619.09|2617.59|2619.04|2617.54|2619.41|2617.91|2618.77|2617.27|0
1737148800000|2025-01-17 21:20:00|2619.09|2617.59|2619.32|2617.82|2619.41|2617.91|2619.04|2617.54|0
1737149100000|2025-01-17 21:25:00|2619.41|2617.91|2619.41|2617.91|2619.5|2618|2619.18|2617.68|0
1737149400000|2025-01-17 21:30:00|2619.32|2617.82|2619.41|2617.91|2619.5|2618|2619.27|2617.77|0
1737149700000|2025-01-17 21:35:00|2619.32|2617.82|2619.09|2617.59|2619.41|2617.91|2619.04|2617.54|0
1737150000000|2025-01-17 21:40:00|2619.18|2617.68|2619.6|2618.1|2619.64|2618.14|2619.18|2617.68|0
1737150300000|2025-01-17 21:45:00|2619.59|2618.09|2619.64|2618.14|2619.64|2618.14|2619.32|2617.82|0
1737150600000|2025-01-17 21:50:00|2619.6|2618.1|2619.73|2618.23|2619.73|2618.23|2619.5|2618|0
1737150900000|2025-01-17 21:55:00|2619.69|2618.19|2619.83|2618.33|2620.01|2618.51|2619.27|2617.77|0
1737151200000|2025-01-17 22:00:00|2619.31|2617.81|2619.31|2617.81|2619.31|2617.81|2619.31|2617.81|0
1737327600000|2025-01-19 23:00:00|2621.03|2619.53|2619.05|2617.55|2621.08|2619.58|2618.82|2617.32|0
1737327900000|2025-01-19 23:05:00|2619.04|2617.54|2617.43|2615.93|2619.04|2617.54|2616.74|2615.24|0
1737328200000|2025-01-19 23:10:00|2617.39|2615.89|2616.97|2615.47|2617.39|2615.89|2616.05|2614.55|0
1737328500000|2025-01-19 23:15:00|2616.92|2615.42|2617.15|2615.65|2617.48|2615.98|2616.65|2615.15|0
1737328800000|2025-01-19 23:20:00|2617.16|2615.66|2617.29|2615.79|2617.8|2616.3|2616.92|2615.42|0
1737329100000|2025-01-19 23:25:00|2617.2|2615.7|2617.05|2615.55|2617.25|2615.75|2616.6|2615.1|0
1737329400000|2025-01-19 23:30:00|2616.96|2615.46|2616.17|2614.67|2617.05|2615.55|2616.13|2614.63|0
1737329700000|2025-01-19 23:35:00|2616.08|2614.58|2616.04|2614.54|2616.5|2615|2615.8|2614.3|0
1737330000000|2025-01-19 23:40:00|2616.03|2614.53|2616.91|2615.41|2616.96|2615.46|2615.94|2614.44|0
1737330300000|2025-01-19 23:45:00|2617.3|2615.8|2616.88|2615.38|2617.44|2615.94|2616.47|2614.97|0
1737330600000|2025-01-19 23:50:00|2616.89|2615.39|2617.39|2615.89|2617.44|2615.94|2616.88|2615.38|0
1737330900000|2025-01-19 23:55:00|2617.34|2615.84|2617.3|2615.8|2617.34|2615.84|2616.51|2615.01|0
1737331200000|2025-01-20 00:00:00|2617.44|2615.94|2617.81|2616.31|2617.85|2616.35|2617.44|2615.94|0
1737331500000|2025-01-20 00:05:00|2617.8|2616.3|2617.28|2615.78|2617.85|2616.35|2617.19|2615.69|0
1737331800000|2025-01-20 00:10:00|2617.23|2615.73|2618.6|2617.1|2619.13|2617.63|2617.05|2615.55|0
1737332100000|2025-01-20 00:15:00|2618.19|2616.69|2616.83|2615.33|2618.19|2616.69|2616.16|2614.66|0
1737332400000|2025-01-20 00:20:00|2616.61|2615.11|2616.61|2615.11|2616.84|2615.34|2616.37|2614.87|0
1737332700000|2025-01-20 00:25:00|2616.83|2615.33|2617.27|2615.77|2617.72|2616.22|2616.83|2615.33|0
1737333000000|2025-01-20 00:30:00|2617.05|2615.55|2617.71|2616.21|2617.71|2616.21|2616.82|2615.32|0
1737333300000|2025-01-20 00:35:00|2617.72|2616.22|2618.17|2616.67|2618.4|2616.9|2617.71|2616.21|0
1737333600000|2025-01-20 00:40:00|2618.16|2616.66|2617.48|2615.98|2618.39|2616.89|2617.26|2615.76|0
1737333900000|2025-01-20 00:45:00|2617.49|2615.99|2617.92|2616.42|2617.93|2616.43|2617.04|2615.54|0
1737334200000|2025-01-20 00:50:00|2617.93|2616.43|2619.06|2617.56|2619.06|2617.56|2617.7|2616.2|0
1737334500000|2025-01-20 00:55:00|2618.84|2617.34|2619.52|2618.02|2619.53|2618.03|2618.84|2617.34|0
1737334800000|2025-01-20 01:00:00|2619.51|2618.01|2619.12|2617.62|2619.55|2618.05|2618.62|2617.12|0
1737335100000|2025-01-20 01:05:00|2619.34|2617.84|2620.67|2619.17|2620.67|2619.17|2619.11|2617.61|0
1737335400000|2025-01-20 01:10:00|2620.44|2618.94|2620.43|2618.93|2620.88|2619.38|2619.99|2618.49|0
1737335700000|2025-01-20 01:15:00|2620.2|2618.7|2619.72|2618.22|2620.43|2618.93|2619.5|2618|0
1737336000000|2025-01-20 01:20:00|2619.73|2618.23|2619.95|2618.45|2619.95|2618.45|2619.48|2617.98|0
1737336300000|2025-01-20 01:25:00|2619.73|2618.23|2619.5|2618|2619.95|2618.45|2619.06|2617.56|0
1737336600000|2025-01-20 01:30:00|2620.43|2618.93|2620.45|2618.95|2620.45|2618.95|2619.97|2618.47|0
1737336900000|2025-01-20 01:35:00|2620.89|2619.39|2621.35|2619.85|2621.35|2619.85|2620.45|2618.95|0
1737337200000|2025-01-20 01:40:00|2621.13|2619.63|2620.68|2619.18|2621.13|2619.63|2620.44|2618.94|0
1737337500000|2025-01-20 01:45:00|2620.9|2619.4|2621.36|2619.86|2621.8|2620.3|2620.9|2619.4|0
1737337800000|2025-01-20 01:50:00|2621.35|2619.85|2620.91|2619.41|2621.36|2619.86|2620.9|2619.4|0
1737338100000|2025-01-20 01:55:00|2620.92|2619.42|2620.9|2619.4|2621.35|2619.85|2620.68|2619.18|0
1737338400000|2025-01-20 02:00:00|2619.97|2618.47|2619.52|2618.02|2620.2|2618.7|2619.52|2618.02|0
1737338700000|2025-01-20 02:05:00|2619.53|2618.03|2619.52|2618.02|2619.53|2618.03|2619.07|2617.57|0
1737339000000|2025-01-20 02:10:00|2619.53|2618.03|2619.31|2617.81|2619.53|2618.03|2619.08|2617.58|0
1737339300000|2025-01-20 02:15:00|2620.01|2618.51|2620.46|2618.96|2620.46|2618.96|2620.01|2618.51|0
1737339600000|2025-01-20 02:20:00|2620.45|2618.95|2620.45|2618.95|2620.46|2618.96|2620|2618.5|0
1737339900000|2025-01-20 02:25:00|2620.68|2619.18|2620.89|2619.39|2620.9|2619.4|2620.44|2618.94|0
1737340200000|2025-01-20 02:30:00|2619.98|2618.48|2620.42|2618.92|2620.43|2618.93|2619.97|2618.47|0
1737340500000|2025-01-20 02:35:00|2620.43|2618.93|2620.86|2619.36|2620.87|2619.37|2620.43|2618.93|0
1737340800000|2025-01-20 02:40:00|2620.63|2619.13|2621.31|2619.81|2621.31|2619.81|2620.63|2619.13|0
1737341100000|2025-01-20 02:45:00|2621.09|2619.59|2620.4|2618.9|2621.31|2619.81|2620.4|2618.9|0
1737341400000|2025-01-20 02:50:00|2620.41|2618.91|2619.95|2618.45|2620.41|2618.91|2619.51|2618.01|0
1737341700000|2025-01-20 02:55:00|2619.94|2618.44|2620.41|2618.91|2620.42|2618.92|2619.94|2618.44|0
1737342000000|2025-01-20 03:00:00|2620.42|2618.92|2619.96|2618.46|2620.42|2618.92|2619.96|2618.46|0
1737342300000|2025-01-20 03:05:00|2619.95|2618.45|2620.41|2618.91|2620.41|2618.91|2619.95|2618.45|0
1737342600000|2025-01-20 03:10:00|2620.19|2618.69|2620.42|2618.92|2620.43|2618.93|2619.96|2618.46|0
1737342900000|2025-01-20 03:15:00|2620.43|2618.93|2621.34|2619.84|2621.34|2619.84|2620.43|2618.93|0
1737343200000|2025-01-20 03:20:00|2621.79|2620.29|2621.33|2619.83|2621.79|2620.29|2621.32|2619.82|0
1737343500000|2025-01-20 03:25:00|2621.31|2619.81|2620.87|2619.37|2621.31|2619.81|2620.64|2619.14|0
1737343800000|2025-01-20 03:30:00|2620.43|2618.93|2620.88|2619.38|2621.33|2619.83|2620.42|2618.92|0
1737344100000|2025-01-20 03:35:00|2620.89|2619.39|2619.76|2618.26|2620.89|2619.39|2619.54|2618.04|0
1737344400000|2025-01-20 03:40:00|2619.99|2618.49|2620.43|2618.93|2620.44|2618.94|2619.76|2618.26|0
1737344700000|2025-01-20 03:45:00|2620.44|2618.94|2619.98|2618.48|2620.44|2618.94|2619.98|2618.48|0
1737345000000|2025-01-20 03:50:00|2620.43|2618.93|2620.43|2618.93|2620.88|2619.38|2620.2|2618.7|0
1737345300000|2025-01-20 03:55:00|2620.44|2618.94|2622.22|2620.72|2622.22|2620.72|2620.43|2618.93|0
1737345600000|2025-01-20 04:00:00|2622.44|2620.94|2622.9|2621.4|2623.13|2621.63|2622.21|2620.71|0
1737345900000|2025-01-20 04:05:00|2622.46|2620.96|2622.67|2621.17|2623.13|2621.63|2622.45|2620.95|0
1737346200000|2025-01-20 04:10:00|2622.68|2621.18|2622.22|2620.72|2622.68|2621.18|2622.22|2620.72|0
1737346500000|2025-01-20 04:15:00|2623.62|2622.12|2623.18|2621.68|2623.63|2622.13|2623.18|2621.68|0
1737346800000|2025-01-20 04:20:00|2622.95|2621.45|2623.18|2621.68|2623.18|2621.68|2622.73|2621.23|0
1737347100000|2025-01-20 04:25:00|2623.17|2621.67|2622.73|2621.23|2623.18|2621.68|2622.72|2621.22|0
1737347400000|2025-01-20 04:30:00|2621.78|2620.28|2621.33|2619.83|2621.78|2620.28|2621.32|2619.82|0
1737347700000|2025-01-20 04:35:00|2621.32|2619.82|2621.33|2619.83|2621.55|2620.05|2621.32|2619.82|0
1737348000000|2025-01-20 04:40:00|2621.34|2619.84|2621.33|2619.83|2621.56|2620.06|2621.33|2619.83|0
1737348300000|2025-01-20 04:45:00|2621.34|2619.84|2621.56|2620.06|2621.56|2620.06|2621.34|2619.84|0
1737348600000|2025-01-20 04:50:00|2621.34|2619.84|2621.79|2620.29|2621.79|2620.29|2621.34|2619.84|0
1737348900000|2025-01-20 04:55:00|2621.8|2620.3|2621.8|2620.3|2621.8|2620.3|2621.8|2620.3|0
1737349200000|2025-01-20 05:00:00|2621.81|2620.31|2621.8|2620.3|2621.81|2620.31|2621.8|2620.3|0
1737349500000|2025-01-20 05:05:00|2622.25|2620.75|2622.24|2620.74|2622.25|2620.75|2622.02|2620.52|0
1737349800000|2025-01-20 05:10:00|2622.25|2620.75|2622.25|2620.75|2622.25|2620.75|2622.25|2620.75|0
1737350100000|2025-01-20 05:15:00|2622.24|2620.74|2622.25|2620.75|2622.25|2620.75|2622.02|2620.52|0
1737350400000|2025-01-20 05:20:00|2622.69|2621.19|2622.69|2621.19|2622.7|2621.2|2622.69|2621.19|0
1737351300000|2025-01-20 05:35:00|2622.91|2621.41|2622.47|2620.97|2623.14|2621.64|2622.47|2620.97|0
1737351600000|2025-01-20 05:40:00|2622.69|2621.19|2622.69|2621.19|2622.69|2621.19|2622.47|2620.97|0
1737351900000|2025-01-20 05:45:00|2622.24|2620.74|2622.24|2620.74|2622.24|2620.74|2622.24|2620.74|0
1737352200000|2025-01-20 05:50:00|2622.25|2620.75|2622.24|2620.74|2622.25|2620.75|2622.24|2620.74|0
1737352500000|2025-01-20 05:55:00|2622.25|2620.75|2623.13|2621.63|2623.13|2621.63|2622.24|2620.74|0
1737352800000|2025-01-20 06:00:00|2623.14|2621.64|2622.24|2620.74|2623.14|2621.64|2622.24|2620.74|0
1737353100000|2025-01-20 06:05:00|2622.01|2620.51|2621.58|2620.08|2622.25|2620.75|2621.35|2619.85|0
1737353400000|2025-01-20 06:10:00|2621.36|2619.86|2620.92|2619.42|2621.36|2619.86|2620.91|2619.41|0
1737353700000|2025-01-20 06:15:00|2620.48|2618.98|2621.81|2620.31|2621.81|2620.31|2620.47|2618.97|0
1737354000000|2025-01-20 06:20:00|2621.36|2619.86|2621.81|2620.31|2621.81|2620.31|2621.36|2619.86|0
1737354300000|2025-01-20 06:25:00|2621.58|2620.08|2621.38|2619.88|2621.81|2620.31|2620.92|2619.42|0
1737354600000|2025-01-20 06:30:00|2621.82|2620.32|2621.82|2620.32|2622.27|2620.77|2621.82|2620.32|0
1737354900000|2025-01-20 06:35:00|2621.6|2620.1|2620.49|2618.99|2621.6|2620.1|2620.48|2618.98|0
1737355200000|2025-01-20 06:40:00|2620.05|2618.55|2620.06|2618.56|2620.27|2618.77|2619.6|2618.1|0
1737355500000|2025-01-20 06:45:00|2620.28|2618.78|2620.29|2618.79|2620.95|2619.45|2620.06|2618.56|0
1737355800000|2025-01-20 06:50:00|2620.06|2618.56|2620.52|2619.02|2620.53|2619.03|2620.06|2618.56|0
1737356100000|2025-01-20 06:55:00|2620.74|2619.24|2620.74|2619.24|2621.86|2620.36|2620.51|2619.01|0
1737356400000|2025-01-20 07:00:00|2620.96|2619.46|2620.95|2619.45|2621.63|2620.13|2620.07|2618.57|0
1737356700000|2025-01-20 07:05:00|2621.39|2619.89|2622.31|2620.81|2622.31|2620.81|2620.51|2619.01|0
1737357000000|2025-01-20 07:10:00|2622.3|2620.8|2621.86|2620.36|2622.75|2621.25|2621.41|2619.91|0
1737357300000|2025-01-20 07:15:00|2621.85|2620.35|2621.41|2619.91|2622.3|2620.8|2621.4|2619.9|0
1737357600000|2025-01-20 07:20:00|2621.4|2619.9|2621.85|2620.35|2622.3|2620.8|2621.4|2619.9|0
1737357900000|2025-01-20 07:25:00|2621.63|2620.13|2621.4|2619.9|2621.63|2620.13|2621.39|2619.89|0
1737358200000|2025-01-20 07:30:00|2621.39|2619.89|2621.74|2620.34|2624.49|2623.09|2621.39|2619.89|1
1737358500000|2025-01-20 07:35:00|2621.49|2620.09|2624.12|2622.72|2624.12|2622.72|2621.49|2620.09|1
1737358800000|2025-01-20 07:40:00|2623.87|2622.47|2622.37|2620.97|2623.87|2622.47|2620.99|2619.59|10
1737359100000|2025-01-20 07:45:00|2622.74|2621.34|2623.87|2622.47|2624.12|2622.72|2622.74|2621.34|4
1737359400000|2025-01-20 07:50:00|2623.74|2622.34|2622.24|2620.84|2624.49|2623.09|2621.74|2620.34|33
1737359700000|2025-01-20 07:55:00|2622.06|2620.56|2621.4|2619.9|2622.29|2620.79|2621.4|2619.9|0
1737360000000|2025-01-20 08:00:00|2622.29|2620.79|2624.04|2623.54|2624.29|2623.79|2619.17|2618.67|2361
1737360300000|2025-01-20 08:05:00|2623.79|2623.29|2623.67|2623.17|2624.04|2623.54|2621.92|2621.42|1104
1737360600000|2025-01-20 08:10:00|2623.54|2623.04|2629.42|2628.92|2629.42|2628.92|2623.17|2622.67|1795
1737360900000|2025-01-20 08:15:00|2629.67|2629.17|2627.42|2626.92|2629.67|2629.17|2625.79|2625.29|1203
1737361200000|2025-01-20 08:20:00|2627.67|2627.17|2626.17|2625.67|2627.92|2627.42|2624.92|2624.42|871
1737361500000|2025-01-20 08:25:00|2626.42|2625.92|2623.67|2623.17|2627.54|2627.04|2623.67|2623.17|943
1737361800000|2025-01-20 08:30:00|2623.92|2623.42|2626.67|2626.17|2626.67|2626.17|2623.67|2623.17|892
1737362100000|2025-01-20 08:35:00|2626.42|2625.92|2625.67|2625.17|2626.67|2626.17|2624.92|2624.42|634
1737362400000|2025-01-20 08:40:00|2625.92|2625.42|2623.42|2622.92|2625.92|2625.42|2623.42|2622.92|673
1737362700000|2025-01-20 08:45:00|2623.17|2622.67|2622.92|2622.42|2623.79|2623.29|2621.92|2621.42|744
1737363000000|2025-01-20 08:50:00|2622.67|2622.17|2622.54|2622.04|2623.92|2623.42|2621.67|2621.17|1103
1737363300000|2025-01-20 08:55:00|2622.42|2621.92|2621.67|2621.17|2622.92|2622.42|2620.92|2620.42|522
1737363600000|2025-01-20 09:00:00|2622.04|2621.54|2622.67|2622.17|2623.42|2622.92|2621.29|2620.79|752
1737363900000|2025-01-20 09:05:00|2622.42|2621.92|2622.17|2621.67|2623.67|2623.17|2621.92|2621.42|767
1737364200000|2025-01-20 09:10:00|2622.42|2621.92|2621.42|2620.92|2622.67|2622.17|2621.17|2620.67|446
1737364500000|2025-01-20 09:15:00|2621.54|2621.04|2620.79|2620.29|2621.67|2621.17|2620.04|2619.54|538
1737364800000|2025-01-20 09:20:00|2620.92|2620.42|2620.67|2620.17|2621.29|2620.79|2619.42|2618.92|478
1737365100000|2025-01-20 09:25:00|2620.92|2620.42|2621.54|2621.04|2621.92|2621.42|2620.67|2620.17|469
1737365400000|2025-01-20 09:30:00|2621.67|2621.17|2619.67|2619.17|2622.04|2621.54|2619.67|2619.17|443
1737365700000|2025-01-20 09:35:00|2619.42|2618.92|2617.67|2617.17|2619.67|2619.17|2617.67|2617.17|428
1737366000000|2025-01-20 09:40:00|2617.54|2617.04|2618.42|2617.92|2618.92|2618.42|2617.17|2616.67|549
1737366300000|2025-01-20 09:45:00|2618.67|2618.17|2617.92|2617.42|2618.92|2618.42|2617.67|2617.17|680
1737366600000|2025-01-20 09:50:00|2617.67|2617.17|2618.92|2618.42|2618.92|2618.42|2617.67|2617.17|581
1737366900000|2025-01-20 09:55:00|2618.67|2618.17|2618.17|2617.67|2618.92|2618.42|2617.92|2617.42|597
1737367200000|2025-01-20 10:00:00|2618.42|2617.92|2616.67|2616.17|2619.17|2618.67|2616.67|2616.17|1232
1737367500000|2025-01-20 10:05:00|2616.92|2616.42|2615.42|2614.92|2616.92|2616.42|2614.92|2614.42|632
1737367800000|2025-01-20 10:10:00|2615.67|2615.17|2615.42|2614.92|2616.42|2615.92|2615.04|2614.54|505
1737368100000|2025-01-20 10:15:00|2615.29|2614.79|2615.17|2614.67|2616.29|2615.79|2614.42|2613.92|717
1737368400000|2025-01-20 10:20:00|2615.42|2614.92|2617.42|2616.92|2617.67|2617.17|2615.17|2614.67|644
1737368700000|2025-01-20 10:25:00|2617.17|2616.67|2616.17|2615.67|2617.42|2616.92|2615.42|2614.92|490
1737369000000|2025-01-20 10:30:00|2616.42|2615.92|2615.17|2614.67|2616.42|2615.92|2614.42|2613.92|602
1737369300000|2025-01-20 10:35:00|2615.29|2614.79|2614.67|2614.17|2615.42|2614.92|2613.92|2613.42|439
1737369600000|2025-01-20 10:40:00|2614.42|2613.92|2614.67|2614.17|2615.42|2614.92|2614.42|2613.92|386
1737369900000|2025-01-20 10:45:00|2614.42|2613.92|2614.92|2614.42|2614.92|2614.42|2614.04|2613.54|372
1737370200000|2025-01-20 10:50:00|2614.67|2614.17|2614.17|2613.67|2614.92|2614.42|2613.92|2613.42|252
1737370500000|2025-01-20 10:55:00|2614.42|2613.92|2614.42|2613.92|2614.42|2613.92|2613.67|2613.17|276
1737370800000|2025-01-20 11:00:00|2614.29|2613.79|2613.67|2613.17|2614.67|2614.17|2613.67|2613.17|341
1737371100000|2025-01-20 11:05:00|2613.42|2612.92|2612.67|2612.17|2613.54|2613.04|2611.67|2611.17|562
1737371400000|2025-01-20 11:10:00|2612.54|2612.04|2611.67|2611.17|2612.54|2612.04|2611.17|2610.67|418
1737371700000|2025-01-20 11:15:00|2611.54|2611.04|2611.67|2611.17|2612.17|2611.67|2610.92|2610.42|452
1737372000000|2025-01-20 11:20:00|2611.42|2610.92|2611.42|2610.92|2613.17|2612.67|2611.17|2610.67|621
1737372300000|2025-01-20 11:25:00|2611.29|2610.79|2611.17|2610.67|2612.17|2611.67|2611.17|2610.67|467
1737372600000|2025-01-20 11:30:00|2611.42|2610.92|2613.17|2612.67|2613.92|2613.42|2611.42|2610.92|376
1737372900000|2025-01-20 11:35:00|2612.92|2612.42|2613.17|2612.67|2613.54|2613.04|2612.42|2611.92|387
1737373200000|2025-01-20 11:40:00|2612.92|2612.42|2612.92|2612.42|2613.67|2613.17|2612.79|2612.29|269
1737373500000|2025-01-20 11:45:00|2612.67|2612.17|2612.67|2612.17|2612.92|2612.42|2612.17|2611.67|348
1737373800000|2025-01-20 11:50:00|2612.42|2611.92|2611.92|2611.42|2612.54|2612.04|2611.67|2611.17|331
1737374100000|2025-01-20 11:55:00|2611.67|2611.17|2611.42|2610.92|2612.17|2611.67|2611.17|2610.67|321
1737374400000|2025-01-20 12:00:00|2611.67|2611.17|2610.92|2610.42|2611.92|2611.42|2610.42|2609.92|386
1737374700000|2025-01-20 12:05:00|2611.17|2610.67|2611.17|2610.67|2611.67|2611.17|2610.92|2610.42|343
1737375000000|2025-01-20 12:10:00|2611.42|2610.92|2611.42|2610.92|2611.67|2611.17|2610.67|2610.17|340
1737375300000|2025-01-20 12:15:00|2611.29|2610.79|2611.17|2610.67|2611.92|2611.42|2610.67|2610.17|421
1737375600000|2025-01-20 12:20:00|2610.92|2610.42|2610.92|2610.42|2611.42|2610.92|2610.67|2610.17|255
1737375900000|2025-01-20 12:25:00|2610.67|2610.17|2611.42|2610.92|2611.42|2610.92|2610.42|2609.92|361
1737376200000|2025-01-20 12:30:00|2611.67|2611.17|2611.92|2611.42|2612.17|2611.67|2611.42|2610.92|231
1737376500000|2025-01-20 12:35:00|2611.79|2611.29|2611.67|2611.17|2612.42|2611.92|2611.42|2610.92|329
1737376800000|2025-01-20 12:40:00|2611.54|2611.04|2611.67|2611.17|2612.17|2611.67|2611.17|2610.67|283
1737377100000|2025-01-20 12:45:00|2611.92|2611.42|2611.92|2611.42|2612.42|2611.92|2611.67|2611.17|289
1737377400000|2025-01-20 12:50:00|2611.67|2611.17|2611.17|2610.67|2611.92|2611.42|2610.42|2609.92|414
1737377700000|2025-01-20 12:55:00|2611.29|2610.79|2611.29|2610.79|2611.67|2611.17|2610.67|2610.17|382
1737378000000|2025-01-20 13:00:00|2611.42|2610.92|2611.42|2610.92|2611.67|2611.17|2610.54|2610.04|621
1737378300000|2025-01-20 13:05:00|2611.29|2610.79|2610.42|2609.92|2611.92|2611.42|2610.42|2609.92|520
1737378600000|2025-01-20 13:10:00|2610.67|2610.17|2610.92|2610.42|2611.42|2610.92|2610.42|2609.92|387
1737378900000|2025-01-20 13:15:00|2610.54|2610.04|2609.67|2609.17|2611.04|2610.54|2609.54|2609.04|511
1737379200000|2025-01-20 13:20:00|2609.42|2608.92|2610.17|2609.67|2610.42|2609.92|2609.17|2608.67|383
1737379500000|2025-01-20 13:25:00|2610.42|2609.92|2609.92|2609.42|2610.67|2610.17|2609.67|2609.17|320
1737379800000|2025-01-20 13:30:00|2609.79|2609.29|2616.17|2615.67|2616.67|2616.17|2609.17|2608.67|4165
1737380100000|2025-01-20 13:35:00|2616.04|2615.54|2615.42|2614.92|2616.42|2615.92|2613.17|2612.67|1042
1737380400000|2025-01-20 13:40:00|2615.17|2614.67|2615.67|2615.17|2616.92|2616.42|2612.79|2612.29|734
1737380700000|2025-01-20 13:45:00|2615.79|2615.29|2617.79|2617.29|2618.67|2618.17|2615.67|2615.17|974
1737381000000|2025-01-20 13:50:00|2617.67|2617.17|2618.54|2618.04|2619.17|2618.67|2617.67|2617.17|820
1737381300000|2025-01-20 13:55:00|2618.42|2617.92|2619.54|2619.04|2620.42|2619.92|2617.17|2616.67|1585
1737381600000|2025-01-20 14:00:00|2619.67|2619.17|2620.67|2620.17|2621.92|2621.42|2619.67|2619.17|814
1737381900000|2025-01-20 14:05:00|2620.92|2620.42|2618.67|2618.17|2621.04|2620.54|2618.04|2617.54|703
1737382200000|2025-01-20 14:10:00|2618.54|2618.04|2615.92|2615.42|2618.92|2618.42|2615.92|2615.42|581
1737382500000|2025-01-20 14:15:00|2615.67|2615.17|2618.17|2617.67|2618.29|2617.79|2615.67|2615.17|709
1737382800000|2025-01-20 14:20:00|2618.04|2617.54|2618.67|2618.17|2619.42|2618.92|2617.54|2617.04|553
1737383100000|2025-01-20 14:25:00|2618.54|2618.04|2620.17|2619.67|2620.79|2620.29|2618.04|2617.54|589
1737383400000|2025-01-20 14:30:00|2620.42|2619.92|2620.67|2620.17|2620.79|2620.29|2618.67|2618.17|605
1737383700000|2025-01-20 14:35:00|2620.79|2620.29|2620.92|2620.42|2621.42|2620.92|2619.92|2619.42|658
1737384000000|2025-01-20 14:40:00|2620.79|2620.29|2622.42|2621.92|2623.17|2622.67|2620.42|2619.92|1240
1737384300000|2025-01-20 14:45:00|2622.67|2622.17|2621.92|2621.42|2622.92|2622.42|2621.42|2620.92|996
1737384600000|2025-01-20 14:50:00|2621.67|2621.17|2622.67|2622.17|2622.92|2622.42|2621.67|2621.17|1681
1737384900000|2025-01-20 14:55:00|2622.42|2621.92|2622.42|2621.92|2622.92|2622.42|2621.54|2621.04|952
1737385200000|2025-01-20 15:00:00|2622.17|2621.67|2621.17|2620.67|2622.29|2621.79|2620.17|2619.67|521
1737385500000|2025-01-20 15:05:00|2621.29|2620.79|2623.17|2622.67|2624.17|2623.67|2621.17|2620.67|628
1737385800000|2025-01-20 15:10:00|2622.92|2622.42|2623.17|2622.67|2623.67|2623.17|2622.42|2621.92|356
1737386100000|2025-01-20 15:15:00|2623.04|2622.54|2622.92|2622.42|2623.17|2622.67|2621.92|2621.42|378
1737386400000|2025-01-20 15:20:00|2622.79|2622.29|2621.42|2620.92|2622.92|2622.42|2620.92|2620.42|301
1737386700000|2025-01-20 15:25:00|2621.29|2620.79|2621.79|2621.29|2622.17|2621.67|2620.92|2620.42|444
1737387000000|2025-01-20 15:30:00|2621.92|2621.42|2621.67|2621.17|2622.17|2621.67|2620.92|2620.42|475
1737387300000|2025-01-20 15:35:00|2621.42|2620.92|2620.67|2620.17|2621.92|2621.42|2620.67|2620.17|425
1737387600000|2025-01-20 15:40:00|2620.79|2620.29|2619.42|2618.92|2621.17|2620.67|2618.67|2618.17|1020
1737387900000|2025-01-20 15:45:00|2619.29|2618.79|2619.17|2618.67|2619.67|2619.17|2618.54|2618.04|768
1737388200000|2025-01-20 15:50:00|2619.04|2618.54|2617.79|2617.29|2619.67|2619.17|2617.67|2617.17|764
1737388500000|2025-01-20 15:55:00|2617.67|2617.17|2618.04|2617.54|2618.92|2618.42|2617.17|2616.67|697
1737388800000|2025-01-20 16:00:00|2618.17|2617.67|2618.67|2618.17|2619.42|2618.92|2617.54|2617.04|700
1737389100000|2025-01-20 16:05:00|2618.79|2618.29|2618.42|2617.92|2619.42|2618.92|2618.42|2617.92|681
1737389400000|2025-01-20 16:10:00|2618.54|2618.04|2617.92|2617.42|2618.67|2618.17|2616.67|2616.17|841
1737389700000|2025-01-20 16:15:00|2617.67|2617.17|2618.04|2617.54|2618.17|2617.67|2616.92|2616.42|1426
1737390000000|2025-01-20 16:20:00|2618.17|2617.67|2618.47|2616.97|2619.29|2618.79|2617.92|2616.97|2154
1737390300000|2025-01-20 16:25:00|2618.46|2616.96|2618.45|2616.95|2618.92|2617.42|2617.99|2616.49|1024
1737390600000|2025-01-20 16:30:00|2618.01|2616.51|2616.12|2614.72|2618.9|2617.4|2616.12|2614.72|637
1737390900000|2025-01-20 16:35:00|2616.24|2614.84|2616.49|2615.09|2617.12|2615.72|2615.62|2614.22|147
1737391200000|2025-01-20 16:40:00|2616.37|2614.97|2616.87|2615.47|2616.87|2615.47|2616.24|2614.84|20
1737391500000|2025-01-20 16:45:00|2616.99|2615.59|2617.99|2616.59|2618.12|2616.72|2616.99|2615.59|10
1737391800000|2025-01-20 16:50:00|2617.74|2616.34|2617.74|2616.34|2617.74|2616.34|2617.49|2616.09|11
1737392100000|2025-01-20 16:55:00|2617.87|2616.47|2617.03|2615.53|2618.12|2616.72|2616.87|2615.47|4
1737392400000|2025-01-20 17:00:00|2617.02|2615.52|2617.49|2615.99|2617.95|2616.45|2617.02|2615.52|0
1737392700000|2025-01-20 17:05:00|2617.48|2615.98|2615.7|2614.2|2617.49|2615.99|2614.34|2612.84|0
1737393000000|2025-01-20 17:10:00|2616.14|2614.64|2615.7|2614.2|2616.6|2615.1|2615.69|2614.19|0
1737393300000|2025-01-20 17:15:00|2615.69|2614.19|2616.58|2615.08|2616.59|2615.09|2615.69|2614.19|0
1737393600000|2025-01-20 17:20:00|2616.59|2615.09|2613.01|2611.51|2617.5|2616|2613.01|2611.51|0
1737393900000|2025-01-20 17:25:00|2613|2611.5|2608.12|2606.62|2614.37|2612.87|2598.51|2597.01|0
1737394200000|2025-01-20 17:30:00|2608.11|2606.61|2610.82|2609.32|2610.82|2609.32|2607.22|2605.72|0
1737394500000|2025-01-20 17:35:00|2611.04|2609.54|2613.49|2611.99|2613.5|2612|2610.82|2609.32|0
1737394800000|2025-01-20 17:40:00|2613.5|2612|2612.6|2611.1|2614.85|2613.35|2611.67|2610.17|0
1737395100000|2025-01-20 17:45:00|2612.59|2611.09|2614.15|2612.65|2614.15|2612.65|2612.36|2610.86|0
1737395400000|2025-01-20 17:50:00|2614.14|2612.64|2614|2612.5|2614.36|2612.86|2613.02|2611.52|0
1737395700000|2025-01-20 17:55:00|2614.01|2612.51|2613.5|2612|2614.17|2612.67|2613.08|2611.58|0
1737396000000|2025-01-20 18:00:00|2613.51|2612.01|2613.51|2612.01|2613.96|2612.46|2613.05|2611.55|0
1737396300000|2025-01-20 18:05:00|2613.73|2612.23|2613.05|2611.55|2613.73|2612.23|2612.82|2611.32|0
1737396600000|2025-01-20 18:10:00|2612.61|2611.11|2613.05|2611.55|2613.05|2611.55|2612.6|2611.1|0
1737396900000|2025-01-20 18:15:00|2613.49|2611.99|2611.01|2609.51|2613.51|2612.01|2610.78|2609.28|0
1737397200000|2025-01-20 18:20:00|2611.23|2609.73|2610.1|2608.6|2611.23|2609.73|2610.1|2608.6|0
1737397500000|2025-01-20 18:25:00|2609.88|2608.38|2610.33|2608.83|2610.78|2609.28|2609.64|2608.14|0
1737397800000|2025-01-20 18:30:00|2609.88|2608.38|2610.33|2608.83|2610.55|2609.05|2609.87|2608.37|0
1737398100000|2025-01-20 18:35:00|2610.77|2609.27|2611.92|2610.42|2611.92|2610.42|2610.77|2609.27|0
1737398400000|2025-01-20 18:40:00|2612.14|2610.64|2612.82|2611.32|2613.05|2611.55|2612.14|2610.64|0
1737398700000|2025-01-20 18:45:00|2613.05|2611.55|2613.05|2611.55|2613.05|2611.55|2612.82|2611.32|0
1737399000000|2025-01-20 18:50:00|2613.93|2612.43|2613.73|2612.23|2614.41|2612.91|2613.51|2612.01|0
1737399300000|2025-01-20 18:55:00|2613.95|2612.45|2613.05|2611.55|2613.96|2612.46|2613.05|2611.55|0
1737399600000|2025-01-20 19:00:00|2613.27|2611.77|2613.96|2612.46|2613.96|2612.46|2613.05|2611.55|0
1737400200000|2025-01-20 19:10:00|2613.74|2612.24|2613.51|2612.01|2613.96|2612.46|2613.51|2612.01|0
1737400500000|2025-01-20 19:15:00|2613.29|2611.79|2613.51|2612.01|2613.51|2612.01|2613.05|2611.55|0
1737400800000|2025-01-20 19:20:00|2613.73|2612.23|2614.86|2613.36|2614.87|2613.37|2613.73|2612.23|0
1737401100000|2025-01-20 19:25:00|2614.87|2613.37|2615.1|2613.6|2615.32|2613.82|2614.87|2613.37|0
1737401400000|2025-01-20 19:30:00|2615.32|2613.82|2615.1|2613.6|2615.32|2613.82|2614.87|2613.37|0
1737401700000|2025-01-20 19:35:00|2614.88|2613.38|2614.87|2613.37|2614.88|2613.38|2614.41|2612.91|0
1737402000000|2025-01-20 19:40:00|2615.09|2613.59|2615.1|2613.6|2615.32|2613.82|2615.09|2613.59|0
1737402300000|2025-01-20 19:45:00|2615.32|2613.82|2615.78|2614.28|2615.78|2614.28|2615.1|2613.6|0
1737402600000|2025-01-20 19:50:00|2616|2614.5|2616.23|2614.73|2616.23|2614.73|2616|2614.5|0
1737403200000|2025-01-20 20:00:00|2616.01|2614.51|2616|2614.5|2616.01|2614.51|2616|2614.5|0
1737403500000|2025-01-20 20:05:00|2616.22|2614.72|2616.22|2614.72|2616.22|2614.72|2616|2614.5|0
1737403800000|2025-01-20 20:10:00|2616.44|2614.94|2616.22|2614.72|2616.45|2614.95|2616.22|2614.72|0
1737404100000|2025-01-20 20:15:00|2616|2614.5|2616.22|2614.72|2616.45|2614.95|2615.77|2614.27|0
1737404400000|2025-01-20 20:20:00|2616.44|2614.94|2616|2614.5|2616.45|2614.95|2616|2614.5|0
1737404700000|2025-01-20 20:25:00|2615.78|2614.28|2615.77|2614.27|2616|2614.5|2615.77|2614.27|0
1737405000000|2025-01-20 20:30:00|2615.33|2613.83|2615.77|2614.27|2615.77|2614.27|2615.31|2613.81|0
1737405300000|2025-01-20 20:35:00|2615.55|2614.05|2616.45|2614.95|2616.68|2615.18|2615.54|2614.04|0
1737405600000|2025-01-20 20:40:00|2616.23|2614.73|2616.9|2615.4|2617.13|2615.63|2616.22|2614.72|0
1737405900000|2025-01-20 20:45:00|2616.68|2615.18|2617.81|2616.31|2618.04|2616.54|2616.22|2614.72|0
1737406200000|2025-01-20 20:50:00|2617.59|2616.09|2617.36|2615.86|2617.81|2616.31|2616.9|2615.4|0
1737406500000|2025-01-20 20:55:00|2617.58|2616.08|2617.59|2616.09|2617.59|2616.09|2617.13|2615.63|0
1737408600000|2025-01-20 21:30:00|2617.58|2616.08|2617.49|2615.99|2617.58|2616.08|2617.49|2615.99|0
1737409500000|2025-01-20 21:45:00|2617.5|2616|2617.59|2616.09|2617.59|2616.09|2617.5|2616|0
1737414000000|2025-01-20 23:00:00|2617.66|2616.16|2616.25|2614.75|2620.2|2618.7|2615.06|2613.56|0
1737414300000|2025-01-20 23:05:00|2616.07|2614.57|2616.94|2615.44|2617.72|2616.22|2616.07|2614.57|0
1737414600000|2025-01-20 23:10:00|2616.9|2615.4|2617.03|2615.53|2617.36|2615.86|2616.71|2615.21|0
1737414900000|2025-01-20 23:15:00|2616.94|2615.44|2617.82|2616.32|2618.23|2616.73|2616.94|2615.44|0
1737415200000|2025-01-20 23:20:00|2617.86|2616.36|2617.72|2616.22|2618.04|2616.54|2617.45|2615.95|0
1737415500000|2025-01-20 23:25:00|2617.73|2616.23|2617.68|2616.18|2617.95|2616.45|2617.36|2615.86|0
1737415800000|2025-01-20 23:30:00|2617.67|2616.17|2617.49|2615.99|2617.91|2616.41|2617.45|2615.95|0
1737416100000|2025-01-20 23:35:00|2617.45|2615.95|2616.48|2614.98|2617.45|2615.95|2616.39|2614.89|0
1737416400000|2025-01-20 23:40:00|2616.44|2614.94|2617.13|2615.63|2617.59|2616.09|2616.39|2614.89|0
1737416700000|2025-01-20 23:45:00|2617.12|2615.62|2618.23|2616.73|2618.83|2617.33|2616.99|2615.49|0
1737417000000|2025-01-20 23:50:00|2618.27|2616.77|2618.41|2616.91|2618.64|2617.14|2618.09|2616.59|0
1737417300000|2025-01-20 23:55:00|2618.46|2616.96|2618.6|2617.1|2618.78|2617.28|2618.27|2616.77|0
1737417600000|2025-01-21 00:00:00|2618.69|2617.19|2618.5|2617|2618.96|2617.46|2618.09|2616.59|0
1737417900000|2025-01-21 00:05:00|2618.46|2616.96|2619.33|2617.83|2619.38|2617.88|2618.23|2616.73|0
1737418200000|2025-01-21 00:10:00|2619.28|2617.78|2619.15|2617.65|2619.33|2617.83|2618.83|2617.33|0
1737418500000|2025-01-21 00:15:00|2619.14|2617.64|2622.44|2620.94|2623.82|2622.32|2619.05|2617.55|0
1737418800000|2025-01-21 00:20:00|2622.45|2620.95|2621.56|2620.06|2622.45|2620.95|2620.88|2619.38|0
1737419100000|2025-01-21 00:25:00|2621.55|2620.05|2621.53|2620.03|2621.98|2620.48|2621.07|2619.57|0
1737419400000|2025-01-21 00:30:00|2621.54|2620.04|2621.98|2620.48|2621.98|2620.48|2621.53|2620.03|0
1737419700000|2025-01-21 00:35:00|2621.97|2620.47|2621.07|2619.57|2621.97|2620.47|2621.06|2619.56|0
1737420000000|2025-01-21 00:40:00|2621.51|2620.01|2621.52|2620.02|2621.52|2620.02|2619.95|2618.45|0
1737420300000|2025-01-21 00:45:00|2621.07|2619.57|2619.91|2618.41|2622.4|2620.9|2619.68|2618.18|0
1737420600000|2025-01-21 00:50:00|2619.69|2618.19|2610.72|2609.22|2619.69|2618.19|2608.26|2606.76|0
1737420900000|2025-01-21 00:55:00|2610.5|2609|2603.91|2602.41|2611.65|2610.15|2603.66|2602.16|0
1737421200000|2025-01-21 01:00:00|2603.9|2602.4|2606.01|2604.51|2606.9|2605.4|2600.72|2599.22|0
1737421500000|2025-01-21 01:05:00|2606|2604.5|2605.42|2603.92|2607.84|2606.34|2603.79|2602.29|0
1737421800000|2025-01-21 01:10:00|2605.41|2603.91|2607.01|2605.51|2609.67|2608.17|2605.41|2603.91|0
1737422100000|2025-01-21 01:15:00|2606.79|2605.29|2607.5|2606|2609.77|2608.27|2606.56|2605.06|0
1737422400000|2025-01-21 01:20:00|2607.49|2605.99|2607.52|2606.02|2608.86|2607.36|2607.03|2605.53|0
1737422700000|2025-01-21 01:25:00|2607.74|2606.24|2611.08|2609.58|2612.06|2610.56|2606.12|2604.62|0
1737423000000|2025-01-21 01:30:00|2611.07|2609.57|2609.25|2607.75|2612.83|2611.33|2608.78|2607.28|0
1737423300000|2025-01-21 01:35:00|2608.81|2607.31|2608.56|2607.06|2609.23|2607.73|2606.03|2604.53|0
1737423600000|2025-01-21 01:40:00|2608.34|2606.84|2609.28|2607.78|2610.2|2608.7|2607.67|2606.17|0
1737423900000|2025-01-21 01:45:00|2609.27|2607.77|2608.64|2607.14|2610.22|2608.72|2608.57|2607.07|0
1737424200000|2025-01-21 01:50:00|2608.65|2607.15|2611.34|2609.84|2611.36|2609.86|2608.65|2607.15|0
1737424500000|2025-01-21 01:55:00|2611.35|2609.85|2610.9|2609.4|2612.27|2610.77|2610.46|2608.96|0
1737424800000|2025-01-21 02:00:00|2610.89|2609.39|2613.83|2612.33|2614.06|2612.56|2610.89|2609.39|0
1737425100000|2025-01-21 02:05:00|2614.05|2612.55|2613.6|2612.1|2614.51|2613.01|2613.16|2611.66|0
1737425400000|2025-01-21 02:10:00|2613.38|2611.88|2613.82|2612.32|2614.5|2613|2613.14|2611.64|0
1737425700000|2025-01-21 02:15:00|2613.6|2612.1|2613.12|2611.62|2613.6|2612.1|2612.46|2610.96|0
1737426000000|2025-01-21 02:20:00|2613.34|2611.84|2614.93|2613.43|2614.93|2613.43|2612.91|2611.41|0
1737426300000|2025-01-21 02:25:00|2614.92|2613.42|2613.33|2611.83|2614.92|2613.42|2613.11|2611.61|0
1737426600000|2025-01-21 02:30:00|2613.11|2611.61|2613.33|2611.83|2613.57|2612.07|2612.64|2611.14|0
1737426900000|2025-01-21 02:35:00|2613.34|2611.84|2613.54|2612.04|2613.55|2612.05|2612.63|2611.13|0
1737427200000|2025-01-21 02:40:00|2613.55|2612.05|2613.11|2611.61|2614.01|2612.51|2612.66|2611.16|0
1737427500000|2025-01-21 02:45:00|2613.12|2611.62|2614.24|2612.74|2614.47|2612.97|2613.12|2611.62|0
1737427800000|2025-01-21 02:50:00|2614.02|2612.52|2613.13|2611.63|2614.02|2612.52|2612.67|2611.17|0
1737428100000|2025-01-21 02:55:00|2613.12|2611.62|2613.57|2612.07|2613.57|2612.07|2613.12|2611.62|0
1737428400000|2025-01-21 03:00:00|2613.58|2612.08|2614.27|2612.77|2614.94|2613.44|2613.35|2611.85|0
1737428700000|2025-01-21 03:05:00|2614.05|2612.55|2614.27|2612.77|2614.28|2612.78|2613.59|2612.09|0
1737429000000|2025-01-21 03:10:00|2614.49|2612.99|2616.31|2614.81|2616.32|2614.82|2614.49|2612.99|0
1737429300000|2025-01-21 03:15:00|2616.09|2614.59|2616.77|2615.27|2616.77|2615.27|2616.09|2614.59|0
1737429600000|2025-01-21 03:20:00|2616.76|2615.26|2617.68|2616.18|2617.69|2616.19|2616.53|2615.03|0
1737429900000|2025-01-21 03:25:00|2617.67|2616.17|2617.65|2616.15|2617.67|2616.17|2617.21|2615.71|0
1737430200000|2025-01-21 03:30:00|2617.43|2615.93|2618.1|2616.6|2618.11|2616.61|2617.21|2615.71|0
1737430500000|2025-01-21 03:35:00|2618.09|2616.59|2615.87|2614.37|2618.1|2616.6|2615.41|2613.91|0
1737430800000|2025-01-21 03:40:00|2615.86|2614.36|2615.65|2614.15|2615.87|2614.37|2614.97|2613.47|0
1737431100000|2025-01-21 03:45:00|2615.43|2613.93|2614.53|2613.03|2615.88|2614.38|2614.53|2613.03|0
1737431400000|2025-01-21 03:50:00|2614.31|2612.81|2614.98|2613.48|2615.2|2613.7|2614.07|2612.57|0
1737431700000|2025-01-21 03:55:00|2614.99|2613.49|2614.32|2612.82|2615.88|2614.38|2614.32|2612.82|0
1737432000000|2025-01-21 04:00:00|2614.54|2613.04|2613.63|2612.13|2614.54|2613.04|2613.17|2611.67|0
1737432300000|2025-01-21 04:05:00|2613.62|2612.12|2613.63|2612.13|2613.86|2612.36|2613.62|2612.12|0
1737432600000|2025-01-21 04:10:00|2614.08|2612.58|2614.09|2612.59|2614.09|2612.59|2613.63|2612.13|0
1737432900000|2025-01-21 04:15:00|2613.86|2612.36|2614.09|2612.59|2614.09|2612.59|2613.19|2611.69|0
1737433200000|2025-01-21 04:20:00|2614.53|2613.03|2614.11|2612.61|2614.76|2613.26|2613.88|2612.38|0
1737433500000|2025-01-21 04:25:00|2614.55|2613.05|2611.88|2610.38|2614.55|2613.05|2611.87|2610.37|0
1737433800000|2025-01-21 04:30:00|2611.87|2610.37|2611.87|2610.37|2611.88|2610.38|2610.96|2609.46|0
1737434100000|2025-01-21 04:35:00|2611.65|2610.15|2610.53|2609.03|2611.65|2610.15|2610.08|2608.58|0
1737434400000|2025-01-21 04:40:00|2610.75|2609.25|2610.97|2609.47|2611.19|2609.69|2610.53|2609.03|0
1737434700000|2025-01-21 04:45:00|2611.41|2609.91|2610.31|2608.81|2611.42|2609.92|2610.08|2608.58|0
1737435000000|2025-01-21 04:50:00|2610.53|2609.03|2609.87|2608.37|2610.55|2609.05|2609.65|2608.15|0
1737435300000|2025-01-21 04:55:00|2609.88|2608.38|2609.42|2607.92|2609.88|2608.38|2609.19|2607.69|0
1737435600000|2025-01-21 05:00:00|2609.64|2608.14|2610.53|2609.03|2610.98|2609.48|2609.64|2608.14|0
1737435900000|2025-01-21 05:05:00|2610.31|2608.81|2610.76|2609.26|2610.98|2609.48|2610.09|2608.59|0
1737436200000|2025-01-21 05:10:00|2610.54|2609.04|2610.3|2608.8|2610.54|2609.04|2610.07|2608.57|0
1737436500000|2025-01-21 05:15:00|2610.08|2608.58|2609.41|2607.91|2610.3|2608.8|2609.41|2607.91|0
1737436800000|2025-01-21 05:20:00|2609.63|2608.13|2610.09|2608.59|2610.52|2609.02|2609.63|2608.13|0
1737437100000|2025-01-21 05:25:00|2610.08|2608.58|2609.86|2608.36|2610.08|2608.58|2609.85|2608.35|0
1737437400000|2025-01-21 05:30:00|2609.64|2608.14|2608.25|2606.75|2609.64|2608.14|2608.25|2606.75|0
1737437700000|2025-01-21 05:35:00|2608.26|2606.76|2609.62|2608.12|2609.64|2608.14|2608.25|2606.75|0
1737438000000|2025-01-21 05:40:00|2609.63|2608.13|2610.53|2609.03|2610.53|2609.03|2609.62|2608.12|0
1737438300000|2025-01-21 05:45:00|2610.52|2609.02|2610.28|2608.78|2610.74|2609.24|2610.06|2608.56|0
1737438600000|2025-01-21 05:50:00|2610.06|2608.56|2609.38|2607.88|2610.06|2608.56|2609.16|2607.66|0
1737438900000|2025-01-21 05:55:00|2609.16|2607.66|2609.16|2607.66|2609.61|2608.11|2608.26|2606.76|0
1737439200000|2025-01-21 06:00:00|2609.17|2607.67|2609.61|2608.11|2609.62|2608.12|2609.16|2607.66|0
1737439500000|2025-01-21 06:05:00|2609.62|2608.12|2609.63|2608.13|2609.63|2608.13|2608.72|2607.22|0
1737439800000|2025-01-21 06:10:00|2609.62|2608.12|2609.64|2608.14|2609.64|2608.14|2608.96|2607.46|0
1737440100000|2025-01-21 06:15:00|2609.87|2608.37|2609.65|2608.15|2610.09|2608.59|2609.19|2607.69|0
1737440400000|2025-01-21 06:20:00|2609.64|2608.14|2610.08|2608.58|2610.09|2608.59|2609.2|2607.7|0
1737440700000|2025-01-21 06:25:00|2609.86|2608.36|2609.66|2608.16|2610.1|2608.6|2609.21|2607.71|0
1737441000000|2025-01-21 06:30:00|2609.22|2607.72|2607.88|2606.38|2609.66|2608.16|2607.87|2606.37|0
1737441300000|2025-01-21 06:35:00|2608.32|2606.82|2608.73|2607.23|2608.73|2607.23|2606.54|2605.04|0
1737441600000|2025-01-21 06:40:00|2608.72|2607.22|2609.14|2607.64|2609.61|2608.11|2608.72|2607.22|0
1737441900000|2025-01-21 06:45:00|2608.92|2607.42|2607.82|2606.32|2609.36|2607.86|2607.82|2606.32|0
1737442200000|2025-01-21 06:50:00|2607.6|2606.1|2608.05|2606.55|2609.16|2607.66|2607.38|2605.88|0
1737442500000|2025-01-21 06:55:00|2608.27|2606.77|2610.49|2608.99|2610.49|2608.99|2608.25|2606.75|0
1737442800000|2025-01-21 07:00:00|2610.48|2608.98|2610.5|2609|2611.83|2610.33|2609.13|2607.63|0
1737443100000|2025-01-21 07:05:00|2610.95|2609.45|2608.7|2607.2|2610.95|2609.45|2608.7|2607.2|0
1737443400000|2025-01-21 07:10:00|2608.71|2607.21|2611.37|2609.87|2611.38|2609.88|2608.26|2606.76|0
1737443700000|2025-01-21 07:15:00|2610.93|2609.43|2610.03|2608.53|2610.93|2609.43|2609.58|2608.08|0
1737444000000|2025-01-21 07:20:00|2610.02|2608.52|2609.15|2607.65|2610.47|2608.97|2608.69|2607.19|0
1737444300000|2025-01-21 07:25:00|2609.14|2607.64|2612.28|2610.78|2612.29|2610.79|2609.14|2607.64|0
1737444600000|2025-01-21 07:30:00|2611.84|2610.34|2616.51|2615.11|2616.51|2615.11|2611.64|2610.24|42
1737444900000|2025-01-21 07:35:00|2616.89|2615.49|2618.01|2616.61|2618.01|2616.61|2616.51|2615.11|43
1737445200000|2025-01-21 07:40:00|2617.76|2616.36|2618.39|2616.99|2618.39|2616.99|2616.26|2614.86|47
1737445500000|2025-01-21 07:45:00|2618.14|2616.74|2618.14|2616.74|2618.64|2617.24|2617.01|2615.61|42
1737445800000|2025-01-21 07:50:00|2617.89|2616.49|2617.26|2615.86|2618.14|2616.74|2617.01|2615.61|19
1737446100000|2025-01-21 07:55:00|2617.18|2615.68|2617.19|2615.69|2617.64|2616.14|2615.83|2614.33|0
1737446400000|2025-01-21 08:00:00|2616.3|2614.8|2618.69|2618.19|2618.69|2618.19|2615.19|2613.91|2129
1737446700000|2025-01-21 08:05:00|2618.94|2618.44|2623.06|2622.56|2623.56|2623.06|2618.19|2617.69|982
1737447000000|2025-01-21 08:10:00|2623.19|2622.69|2622.69|2622.19|2624.44|2623.94|2622.44|2621.94|798
1737447300000|2025-01-21 08:15:00|2622.94|2622.44|2623.06|2622.56|2623.94|2623.44|2621.69|2621.19|992
1737447600000|2025-01-21 08:20:00|2623.19|2622.69|2621.94|2621.44|2624.06|2623.56|2620.44|2619.94|583
1737447900000|2025-01-21 08:25:00|2622.19|2621.69|2620.94|2620.44|2622.94|2622.44|2620.19|2619.69|582
1737448200000|2025-01-21 08:30:00|2621.19|2620.69|2625.44|2624.94|2625.69|2625.19|2620.81|2620.31|958
1737448500000|2025-01-21 08:35:00|2625.69|2625.19|2627.94|2627.44|2628.19|2627.69|2625.19|2624.69|943
1737448800000|2025-01-21 08:40:00|2627.69|2627.19|2626.94|2626.44|2628.19|2627.69|2626.69|2626.19|610
1737449100000|2025-01-21 08:45:00|2626.69|2626.19|2628.19|2627.69|2628.44|2627.94|2626.19|2625.69|512
1737449400000|2025-01-21 08:50:00|2627.94|2627.44|2627.19|2626.69|2628.31|2627.81|2626.44|2625.94|798
1737449700000|2025-01-21 08:55:00|2627.06|2626.56|2625.69|2625.19|2627.19|2626.69|2625.19|2624.69|633
1737450000000|2025-01-21 09:00:00|2625.81|2625.31|2627.69|2627.19|2627.69|2627.19|2625.81|2625.31|1035
1737450300000|2025-01-21 09:05:00|2627.56|2627.06|2625.69|2625.19|2628.31|2627.81|2625.69|2625.19|552
1737450600000|2025-01-21 09:10:00|2625.94|2625.44|2624.69|2624.19|2626.69|2626.19|2624.31|2623.81|431
1737450900000|2025-01-21 09:15:00|2624.44|2623.94|2621.94|2621.44|2624.56|2624.06|2621.44|2620.94|607
1737451200000|2025-01-21 09:20:00|2622.06|2621.56|2622.44|2621.94|2622.94|2622.44|2620.94|2620.44|496
1737451500000|2025-01-21 09:25:00|2622.56|2622.06|2622.94|2622.44|2623.19|2622.69|2621.69|2621.19|267
1737451800000|2025-01-21 09:30:00|2622.69|2622.19|2623.69|2623.19|2624.06|2623.56|2622.69|2622.19|343
1737452100000|2025-01-21 09:35:00|2623.81|2623.31|2621.56|2621.06|2624.06|2623.56|2621.44|2620.94|418
1737452400000|2025-01-21 09:40:00|2621.44|2620.94|2621.19|2620.69|2622.19|2621.69|2620.94|2620.44|376
1737452700000|2025-01-21 09:45:00|2621.44|2620.94|2622.81|2622.31|2622.94|2622.44|2620.69|2620.19|426
1737453000000|2025-01-21 09:50:00|2622.94|2622.44|2623.69|2623.19|2623.69|2623.19|2622.19|2621.69|280
1737453300000|2025-01-21 09:55:00|2623.56|2623.06|2623.06|2622.56|2623.69|2623.19|2622.69|2622.19|219
1737453600000|2025-01-21 10:00:00|2623.19|2622.69|2624.44|2623.94|2626.44|2625.94|2623.19|2622.69|864
1737453900000|2025-01-21 10:05:00|2624.56|2624.06|2624.94|2624.44|2626.19|2625.69|2624.56|2624.06|481
1737454200000|2025-01-21 10:10:00|2625.06|2624.56|2624.44|2623.94|2625.44|2624.94|2624.44|2623.94|437
1737454500000|2025-01-21 10:15:00|2624.19|2623.69|2623.94|2623.44|2624.56|2624.06|2623.19|2622.69|405
1737454800000|2025-01-21 10:20:00|2624.06|2623.56|2624.56|2624.06|2624.81|2624.31|2623.19|2622.69|397
1737455100000|2025-01-21 10:25:00|2624.69|2624.19|2624.44|2623.94|2625.56|2625.06|2624.19|2623.69|275
1737455400000|2025-01-21 10:30:00|2624.69|2624.19|2625.69|2625.19|2626.06|2625.56|2624.44|2623.94|219
1737455700000|2025-01-21 10:35:00|2625.56|2625.06|2626.44|2625.94|2627.19|2626.69|2625.56|2625.06|315
1737456000000|2025-01-21 10:40:00|2626.56|2626.06|2627.19|2626.69|2627.44|2626.94|2626.19|2625.69|202
1737456300000|2025-01-21 10:45:00|2627.31|2626.81|2627.44|2626.94|2627.94|2627.44|2626.94|2626.44|190
1737456600000|2025-01-21 10:50:00|2627.56|2627.06|2626.69|2626.19|2627.56|2627.06|2625.94|2625.44|372
1737456900000|2025-01-21 10:55:00|2626.81|2626.31|2624.44|2623.94|2626.94|2626.44|2624.44|2623.94|348
1737457200000|2025-01-21 11:00:00|2624.69|2624.19|2626.94|2626.44|2627.19|2626.69|2624.44|2623.94|430
1737457500000|2025-01-21 11:05:00|2627.06|2626.56|2627.94|2627.44|2628.44|2627.94|2627.06|2626.56|390
1737457800000|2025-01-21 11:10:00|2628.06|2627.56|2628.44|2627.94|2628.94|2628.44|2627.44|2626.94|457
1737458100000|2025-01-21 11:15:00|2628.31|2627.81|2629.56|2629.06|2629.69|2629.19|2628.19|2627.69|527
1737458400000|2025-01-21 11:20:00|2629.44|2628.94|2627.81|2627.31|2629.44|2628.94|2627.44|2626.94|375
1737458700000|2025-01-21 11:25:00|2627.69|2627.19|2627.94|2627.44|2628.44|2627.94|2627.31|2626.81|376
1737459000000|2025-01-21 11:30:00|2628.19|2627.69|2627.69|2627.19|2628.31|2627.81|2626.69|2626.19|565
1737459300000|2025-01-21 11:35:00|2627.81|2627.31|2627.69|2627.19|2628.44|2627.94|2627.19|2626.69|384
1737459600000|2025-01-21 11:40:00|2627.81|2627.31|2627.31|2626.81|2627.94|2627.44|2626.94|2626.44|251
1737459900000|2025-01-21 11:45:00|2627.19|2626.69|2626.44|2625.94|2627.31|2626.81|2626.19|2625.69|244
1737460200000|2025-01-21 11:50:00|2625.94|2625.44|2626.94|2626.44|2627.19|2626.69|2625.94|2625.44|311
1737460500000|2025-01-21 11:55:00|2627.19|2626.69|2626.31|2625.81|2627.19|2626.69|2624.94|2624.44|552
1737460800000|2025-01-21 12:00:00|2626.19|2625.69|2625.31|2624.81|2626.44|2625.94|2625.06|2624.56|437
1737461100000|2025-01-21 12:05:00|2625.44|2624.94|2626.94|2626.44|2627.44|2626.94|2625.44|2624.94|344
1737461400000|2025-01-21 12:10:00|2626.69|2626.19|2626.94|2626.44|2627.69|2627.19|2626.69|2626.19|337
1737461700000|2025-01-21 12:15:00|2627.06|2626.56|2627.19|2626.69|2627.44|2626.94|2625.69|2625.19|247
1737462000000|2025-01-21 12:20:00|2627.06|2626.56|2626.31|2625.81|2627.19|2626.69|2625.94|2625.44|338
1737462300000|2025-01-21 12:25:00|2626.19|2625.69|2628.94|2628.44|2629.19|2628.69|2626.19|2625.69|616
1737462600000|2025-01-21 12:30:00|2629.06|2628.56|2630.19|2629.69|2630.56|2630.06|2629.06|2628.56|721
1737462900000|2025-01-21 12:35:00|2630.44|2629.94|2630.69|2630.19|2631.69|2631.19|2629.81|2629.31|527
1737463200000|2025-01-21 12:40:00|2630.56|2630.06|2628.81|2628.31|2630.94|2630.44|2628.69|2628.19|436
1737463500000|2025-01-21 12:45:00|2628.94|2628.44|2629.06|2628.56|2629.94|2629.44|2628.44|2627.94|248
1737463800000|2025-01-21 12:50:00|2628.94|2628.44|2628.44|2627.94|2629.44|2628.94|2628.19|2627.69|150
1737464100000|2025-01-21 12:55:00|2628.19|2627.69|2627.69|2627.19|2628.44|2627.94|2627.69|2627.19|324
1737464400000|2025-01-21 13:00:00|2627.56|2627.06|2627.69|2627.19|2628.06|2627.56|2627.19|2626.69|443
1737464700000|2025-01-21 13:05:00|2627.56|2627.06|2625.94|2625.44|2627.56|2627.06|2625.19|2624.69|438
1737465000000|2025-01-21 13:10:00|2626.19|2625.69|2625.69|2625.19|2626.44|2625.94|2624.94|2624.44|371
1737465300000|2025-01-21 13:15:00|2625.44|2624.94|2625.69|2625.19|2626.44|2625.94|2625.19|2624.69|299
1737465600000|2025-01-21 13:20:00|2625.94|2625.44|2625.56|2625.06|2626.69|2626.19|2625.44|2624.94|445
1737465900000|2025-01-21 13:25:00|2625.44|2624.94|2626.94|2626.44|2627.19|2626.69|2625.44|2624.94|439
1737466200000|2025-01-21 13:30:00|2626.69|2626.19|2626.19|2625.69|2627.31|2626.81|2625.19|2624.69|612
1737466500000|2025-01-21 13:35:00|2626.06|2625.56|2625.69|2625.19|2626.19|2625.69|2625.19|2624.69|595
1737466800000|2025-01-21 13:40:00|2625.56|2625.06|2628.06|2627.56|2628.44|2627.94|2625.44|2624.94|381
1737467100000|2025-01-21 13:45:00|2628.19|2627.69|2630.44|2629.94|2630.69|2630.19|2627.44|2626.94|537
1737467400000|2025-01-21 13:50:00|2630.19|2629.69|2628.94|2628.44|2630.19|2629.69|2628.94|2628.44|260
1737467700000|2025-01-21 13:55:00|2629.19|2628.69|2629.94|2629.44|2630.69|2630.19|2628.94|2628.44|469
1737468000000|2025-01-21 14:00:00|2630.19|2629.69|2631.44|2630.94|2631.69|2631.19|2629.94|2629.44|494
1737468300000|2025-01-21 14:05:00|2631.19|2630.69|2631.19|2630.69|2631.69|2631.19|2630.69|2630.19|285
1737468600000|2025-01-21 14:10:00|2630.94|2630.44|2630.94|2630.44|2631.44|2630.94|2630.44|2629.94|462
1737468900000|2025-01-21 14:15:00|2631.19|2630.69|2631.19|2630.69|2631.94|2631.44|2630.94|2630.44|498
1737469200000|2025-01-21 14:20:00|2631.44|2630.94|2630.19|2629.69|2631.44|2630.94|2629.94|2629.44|547
1737469500000|2025-01-21 14:25:00|2630.44|2629.94|2634.44|2633.94|2634.44|2633.94|2630.44|2629.94|2003
1737469800000|2025-01-21 14:30:00|2634.69|2634.19|2635.69|2635.19|2638.19|2637.69|2634.44|2633.94|3905
1737470100000|2025-01-21 14:35:00|2635.44|2634.94|2630.94|2630.44|2635.69|2635.19|2630.94|2630.44|3155
1737470400000|2025-01-21 14:40:00|2630.69|2630.19|2631.69|2631.19|2632.44|2631.94|2630.19|2629.69|968
1737470700000|2025-01-21 14:45:00|2631.56|2631.06|2632.69|2632.19|2634.19|2633.69|2630.94|2630.44|1159
1737471000000|2025-01-21 14:50:00|2632.44|2631.94|2631.94|2631.44|2634.19|2633.69|2631.69|2631.19|828
1737471300000|2025-01-21 14:55:00|2632.06|2631.56|2633.44|2632.94|2634.06|2633.56|2631.44|2630.94|1013
1737471600000|2025-01-21 15:00:00|2633.31|2632.81|2632.44|2631.94|2633.31|2632.81|2630.94|2630.44|972
1737471900000|2025-01-21 15:05:00|2632.19|2631.69|2634.06|2633.56|2634.94|2634.44|2632.19|2631.69|786
1737472200000|2025-01-21 15:10:00|2633.94|2633.44|2632.94|2632.44|2634.69|2634.19|2632.44|2631.94|985
1737472500000|2025-01-21 15:15:00|2633.19|2632.69|2634.69|2634.19|2634.94|2634.44|2632.69|2632.19|795
1737472800000|2025-01-21 15:20:00|2634.44|2633.94|2633.69|2633.19|2634.94|2634.44|2633.06|2632.56|578
1737473100000|2025-01-21 15:25:00|2633.81|2633.31|2634.69|2634.19|2634.69|2634.19|2633.19|2632.69|510
1737473400000|2025-01-21 15:30:00|2634.19|2633.69|2633.94|2633.44|2634.69|2634.19|2632.19|2631.69|1683
1737473700000|2025-01-21 15:35:00|2633.69|2633.19|2633.69|2633.19|2633.94|2633.44|2632.94|2632.44|544
1737474000000|2025-01-21 15:40:00|2633.44|2632.94|2632.31|2631.81|2634.19|2633.69|2632.31|2631.81|652
1737474300000|2025-01-21 15:45:00|2632.19|2631.69|2631.44|2630.94|2632.44|2631.94|2630.44|2629.94|933
1737474600000|2025-01-21 15:50:00|2631.19|2630.69|2631.19|2630.69|2631.44|2630.94|2629.94|2629.44|565
1737474900000|2025-01-21 15:55:00|2631.44|2630.94|2631.94|2631.44|2632.19|2631.69|2630.19|2629.69|490
1737475200000|2025-01-21 16:00:00|2632.19|2631.69|2633.19|2632.69|2633.19|2632.69|2631.19|2630.69|661
1737475500000|2025-01-21 16:05:00|2633.44|2632.94|2634.19|2633.69|2635.19|2634.69|2633.44|2632.94|690
1737475800000|2025-01-21 16:10:00|2633.94|2633.44|2636.44|2635.94|2636.44|2635.94|2633.94|2633.44|862
1737476100000|2025-01-21 16:15:00|2636.69|2636.19|2635.19|2634.69|2636.94|2636.44|2634.69|2634.19|1275
1737476400000|2025-01-21 16:20:00|2635.44|2634.94|2636.07|2634.57|2637.06|2636.56|2635.19|2634.57|1490
1737476700000|2025-01-21 16:25:00|2636.08|2634.58|2636.52|2635.02|2636.98|2635.48|2635.61|2634.11|659
1737477000000|2025-01-21 16:30:00|2636.53|2635.03|2638.39|2636.99|2638.76|2637.36|2636.51|2635.01|318
1737477300000|2025-01-21 16:35:00|2638.26|2636.86|2637.39|2635.99|2638.39|2636.99|2636.89|2635.49|182
1737477600000|2025-01-21 16:40:00|2637.51|2636.11|2637.01|2635.61|2637.89|2636.49|2636.76|2635.36|91
1737477900000|2025-01-21 16:45:00|2637.26|2635.86|2637.89|2636.49|2638.14|2636.74|2637.26|2635.86|29
1737478200000|2025-01-21 16:50:00|2637.64|2636.24|2638.14|2636.74|2638.26|2636.86|2637.01|2635.61|51
1737478500000|2025-01-21 16:55:00|2638.26|2636.86|2638.93|2637.43|2639.76|2638.36|2638.14|2636.74|82
1737478800000|2025-01-21 17:00:00|2638.92|2637.42|2638.04|2636.54|2638.92|2637.42|2637.56|2636.06|0
1737479100000|2025-01-21 17:05:00|2638.03|2636.53|2638.94|2637.44|2638.94|2637.44|2638.03|2636.53|0
1737479400000|2025-01-21 17:10:00|2638.5|2637|2638.47|2636.97|2638.95|2637.45|2638.47|2636.97|0
1737479700000|2025-01-21 17:15:00|2638.48|2636.98|2638.01|2636.51|2638.93|2637.43|2637.99|2636.49|0
1737480000000|2025-01-21 17:20:00|2638.02|2636.52|2638.48|2636.98|2638.93|2637.43|2637.99|2636.49|0
1737480300000|2025-01-21 17:25:00|2638.47|2636.97|2639.4|2637.9|2639.87|2638.37|2638.47|2636.97|0
1737480600000|2025-01-21 17:30:00|2639.41|2637.91|2639.89|2638.39|2639.89|2638.39|2639.41|2637.91|0
1737480900000|2025-01-21 17:35:00|2639.9|2638.4|2639.88|2638.38|2640.34|2638.84|2639.41|2637.91|0
1737481200000|2025-01-21 17:40:00|2639.87|2638.37|2640.34|2638.84|2640.8|2639.3|2639.87|2638.37|0
1737481500000|2025-01-21 17:45:00|2640.78|2639.28|2640.35|2638.85|2640.81|2639.31|2640.33|2638.83|0
1737481800000|2025-01-21 17:50:00|2640.58|2639.08|2640.83|2639.33|2640.84|2639.34|2640.35|2638.85|0
1737482100000|2025-01-21 17:55:00|2640.82|2639.32|2641.29|2639.79|2641.74|2640.24|2640.82|2639.32|0
1737482400000|2025-01-21 18:00:00|2641.28|2639.78|2640.4|2638.9|2641.29|2639.79|2640.36|2638.86|0
1737482700000|2025-01-21 18:05:00|2640.62|2639.12|2640.84|2639.34|2640.85|2639.35|2640.38|2638.88|0
1737483000000|2025-01-21 18:10:00|2640.85|2639.35|2640.85|2639.35|2640.86|2639.36|2640.38|2638.88|0
1737483300000|2025-01-21 18:15:00|2640.86|2639.36|2640.87|2639.37|2641.35|2639.85|2640.86|2639.36|0
1737483600000|2025-01-21 18:20:00|2640.88|2639.38|2640.88|2639.38|2640.88|2639.38|2639.98|2638.48|0
1737483900000|2025-01-21 18:25:00|2640.43|2638.93|2640.87|2639.37|2640.89|2639.39|2640.4|2638.9|0
1737484200000|2025-01-21 18:30:00|2640.86|2639.36|2640.85|2639.35|2640.88|2639.38|2640.41|2638.91|0
1737484500000|2025-01-21 18:35:00|2640.86|2639.36|2640.42|2638.92|2640.89|2639.39|2640.19|2638.69|0
1737484800000|2025-01-21 18:40:00|2640.43|2638.93|2640.4|2638.9|2640.43|2638.93|2639.93|2638.43|0
1737485100000|2025-01-21 18:45:00|2640.39|2638.89|2639.49|2637.99|2640.4|2638.9|2639.04|2637.54|0
1737485400000|2025-01-21 18:50:00|2639.5|2638|2639.96|2638.46|2639.98|2638.48|2639.5|2638|0
1737485700000|2025-01-21 18:55:00|2639.95|2638.45|2640.42|2638.92|2640.43|2638.93|2639.95|2638.45|0
1737486000000|2025-01-21 19:00:00|2640.2|2638.7|2640.42|2638.92|2640.43|2638.93|2639.95|2638.45|0
1737486300000|2025-01-21 19:05:00|2639.97|2638.47|2640.43|2638.93|2640.88|2639.38|2639.97|2638.47|0
1737486600000|2025-01-21 19:10:00|2640.44|2638.94|2640.41|2638.91|2640.89|2639.39|2640.41|2638.91|0
1737486900000|2025-01-21 19:15:00|2640.42|2638.92|2639.48|2637.98|2640.42|2638.92|2639.46|2637.96|0
1737487200000|2025-01-21 19:20:00|2639.47|2637.97|2639.02|2637.52|2639.93|2638.43|2639|2637.5|0
1737487500000|2025-01-21 19:25:00|2639.03|2637.53|2639.95|2638.45|2640.41|2638.91|2639.03|2637.53|0
1737487800000|2025-01-21 19:30:00|2639.5|2638|2639.46|2637.96|2639.5|2638|2639.02|2637.52|0
1737488100000|2025-01-21 19:35:00|2639.47|2637.97|2640.33|2638.83|2640.34|2638.84|2639.43|2637.93|0
1737488400000|2025-01-21 19:40:00|2640.34|2638.84|2640.34|2638.84|2640.82|2639.32|2640.33|2638.83|0
1737488700000|2025-01-21 19:45:00|2640.27|2638.77|2640.72|2639.22|2640.72|2639.22|2640.27|2638.77|0
1737489000000|2025-01-21 19:50:00|2640.71|2639.21|2640.73|2639.23|2640.73|2639.23|2640.69|2639.19|0
1737489300000|2025-01-21 19:55:00|2640.72|2639.22|2641.18|2639.68|2641.62|2640.12|2640.72|2639.22|0
1737489600000|2025-01-21 20:00:00|2641.17|2639.67|2641.62|2640.12|2641.63|2640.13|2641.15|2639.65|0
1737489900000|2025-01-21 20:05:00|2641.63|2640.13|2642.07|2640.57|2642.08|2640.58|2641.62|2640.12|0
1737490200000|2025-01-21 20:10:00|2642.06|2640.56|2642.59|2641.09|2642.59|2641.09|2642.06|2640.56|0
1737490500000|2025-01-21 20:15:00|2642.59|2641.09|2643.06|2641.56|2643.51|2642.01|2642.59|2641.09|0
1737490800000|2025-01-21 20:20:00|2643.07|2641.57|2642.17|2640.67|2643.07|2641.57|2642.16|2640.66|0
1737491100000|2025-01-21 20:25:00|2642.62|2641.12|2643.1|2641.6|2643.55|2642.05|2642.61|2641.11|0
1737491400000|2025-01-21 20:30:00|2643.09|2641.59|2643.08|2641.58|2643.11|2641.61|2642.63|2641.13|0
1737491700000|2025-01-21 20:35:00|2643.07|2641.57|2643.09|2641.59|2643.09|2641.59|2642.14|2640.64|0
1737492000000|2025-01-21 20:40:00|2643.08|2641.58|2642.64|2641.14|2643.09|2641.59|2642.62|2641.12|0
1737492300000|2025-01-21 20:45:00|2642.63|2641.13|2642.64|2641.14|2642.64|2641.14|2642.61|2641.11|0
1737492600000|2025-01-21 20:50:00|2642.62|2641.12|2643.12|2641.62|2643.58|2642.08|2642.62|2641.12|0
1737492900000|2025-01-21 20:55:00|2643.1|2641.6|2643.12|2641.62|2643.57|2642.07|2642.62|2641.12|0
1737493200000|2025-01-21 21:00:00|2643.13|2641.63|2644.51|2643.01|2645.2|2643.7|2643.13|2641.63|0
1737493500000|2025-01-21 21:05:00|2644.56|2643.06|2644.09|2642.59|2645.3|2643.8|2644.09|2642.59|0
1737493800000|2025-01-21 21:10:00|2644.1|2642.6|2643.68|2642.18|2644.32|2642.82|2643.45|2641.95|0
1737494100000|2025-01-21 21:15:00|2643.9|2642.4|2643.97|2642.47|2644.16|2642.66|2643.53|2642.03|0
1737494400000|2025-01-21 21:20:00|2643.93|2642.43|2644.34|2642.84|2644.34|2642.84|2643.93|2642.43|0
1737494700000|2025-01-21 21:25:00|2644.39|2642.89|2644.27|2642.77|2644.39|2642.89|2644.17|2642.67|0
1737495000000|2025-01-21 21:30:00|2644.26|2642.76|2644.1|2642.6|2644.29|2642.79|2643.87|2642.37|0
1737495300000|2025-01-21 21:35:00|2644.15|2642.65|2644.19|2642.69|2644.29|2642.79|2644.05|2642.55|0
1737495600000|2025-01-21 21:40:00|2644.24|2642.74|2644.42|2642.92|2644.52|2643.02|2644.19|2642.69|0
1737495900000|2025-01-21 21:45:00|2644.43|2642.93|2644.52|2643.02|2644.61|2643.11|2644.42|2642.92|0
1737496200000|2025-01-21 21:50:00|2644.47|2642.97|2644.61|2643.11|2644.66|2643.16|2644.42|2642.92|0
1737496500000|2025-01-21 21:55:00|2644.66|2643.16|2644.93|2643.43|2645.03|2643.53|2644.61|2643.11|0
1737496800000|2025-01-21 22:00:00|2644.88|2643.38|2644.56|2643.06|2644.97|2643.47|2644.56|2643.06|0
1737497100000|2025-01-21 22:05:00|2644.6|2643.1|2644.7|2643.2|2644.74|2643.24|2644.42|2642.92|0
1737497400000|2025-01-21 22:10:00|2644.74|2643.24|2644.74|2643.24|2644.79|2643.29|2644.7|2643.2|0
1737497700000|2025-01-21 22:15:00|2644.79|2643.29|2644.88|2643.38|2644.88|2643.38|2644.79|2643.29|0
1737498000000|2025-01-21 22:20:00|2644.83|2643.33|2644.6|2643.1|2644.88|2643.38|2644.56|2643.06|0
1737498300000|2025-01-21 22:25:00|2644.65|2643.15|2645.02|2643.52|2645.07|2643.57|2644.65|2643.15|0
1737498600000|2025-01-21 22:30:00|2644.97|2643.47|2645.48|2643.98|2645.53|2644.03|2644.97|2643.47|0
1737498900000|2025-01-21 22:35:00|2645.47|2643.97|2645.39|2643.89|2645.47|2643.97|2645.16|2643.66|0
1737499200000|2025-01-21 22:40:00|2645.43|2643.93|2645.85|2644.35|2645.9|2644.4|2645.3|2643.8|0
1737499500000|2025-01-21 22:45:00|2645.94|2644.44|2645.99|2644.49|2646.13|2644.63|2645.81|2644.31|0
1737499800000|2025-01-21 22:50:00|2646.04|2644.54|2645.32|2643.82|2646.8|2645.3|2645.13|2643.63|0
1737500100000|2025-01-21 22:55:00|2645.31|2643.81|2645.45|2643.95|2645.73|2644.23|2645.27|2643.77|0
1737500400000|2025-01-21 23:00:00|2645.46|2643.96|2642.93|2641.43|2646.21|2644.71|2642.93|2641.43|0
1737500700000|2025-01-21 23:05:00|2643.02|2641.52|2643.99|2642.49|2644.64|2643.14|2642.6|2641.1|0
1737501000000|2025-01-21 23:10:00|2644.08|2642.58|2644.73|2643.23|2644.96|2643.46|2643.85|2642.35|0
1737501300000|2025-01-21 23:15:00|2644.78|2643.28|2643.9|2642.4|2644.92|2643.42|2643.85|2642.35|0
1737501600000|2025-01-21 23:20:00|2643.85|2642.35|2644.22|2642.72|2644.32|2642.82|2643.67|2642.17|0
1737501900000|2025-01-21 23:25:00|2644.13|2642.63|2643.62|2642.12|2644.45|2642.95|2643.53|2642.03|0
1737502200000|2025-01-21 23:30:00|2643.67|2642.17|2643.87|2642.37|2644.13|2642.63|2643.53|2642.03|0
1737502500000|2025-01-21 23:35:00|2643.83|2642.33|2643.88|2642.38|2644.29|2642.79|2643.65|2642.15|0
1737502800000|2025-01-21 23:40:00|2643.87|2642.37|2643.92|2642.42|2644.29|2642.79|2643.83|2642.33|0
1737503100000|2025-01-21 23:45:00|2644.13|2642.63|2645.05|2643.55|2645.1|2643.6|2644.04|2642.54|0
1737503400000|2025-01-21 23:50:00|2645.06|2643.56|2645.01|2643.51|2645.29|2643.79|2644.87|2643.37|0
1737503700000|2025-01-21 23:55:00|2645|2643.5|2645.33|2643.83|2645.47|2643.97|2644.92|2643.42|0
1737504000000|2025-01-22 00:00:00|2645.38|2643.88|2645.47|2643.97|2645.66|2644.16|2645.33|2643.83|0
1737504300000|2025-01-22 00:05:00|2645.56|2644.06|2645.67|2644.17|2645.71|2644.21|2645.15|2643.65|0
1737504600000|2025-01-22 00:10:00|2645.71|2644.21|2644.81|2643.31|2645.9|2644.4|2644.71|2643.21|0
1737504900000|2025-01-22 00:15:00|2644.68|2643.18|2645.21|2643.71|2645.67|2644.17|2643.87|2642.37|0
1737505200000|2025-01-22 00:20:00|2645.22|2643.72|2645.67|2644.17|2645.68|2644.18|2644.77|2643.27|0
1737505500000|2025-01-22 00:25:00|2645.68|2644.18|2645.23|2643.73|2645.68|2644.18|2645.22|2643.72|0
1737505800000|2025-01-22 00:30:00|2645.45|2643.95|2645.25|2643.75|2645.69|2644.19|2645.23|2643.73|0
1737506100000|2025-01-22 00:35:00|2645.48|2643.98|2645.7|2644.2|2645.7|2644.2|2645.47|2643.97|0
1737506400000|2025-01-22 00:40:00|2645.69|2644.19|2645.69|2644.19|2645.7|2644.2|2645.24|2643.74|0
1737506700000|2025-01-22 00:45:00|2645.7|2644.2|2645.71|2644.21|2645.95|2644.45|2645.69|2644.19|0
1737507000000|2025-01-22 00:50:00|2645.72|2644.22|2645.71|2644.21|2645.72|2644.22|2645.71|2644.21|0
1737507300000|2025-01-22 00:55:00|2645.94|2644.44|2646.83|2645.33|2647.5|2646|2645.94|2644.44|0
1737507600000|2025-01-22 01:00:00|2646.82|2645.32|2645.67|2644.17|2646.82|2645.32|2645.22|2643.72|0
1737507900000|2025-01-22 01:05:00|2645.68|2644.18|2644.79|2643.29|2645.68|2644.18|2644.34|2642.84|0
1737508200000|2025-01-22 01:10:00|2644.78|2643.28|2643.67|2642.17|2644.78|2643.28|2643.44|2641.94|0
1737508500000|2025-01-22 01:15:00|2643.89|2642.39|2644.58|2643.08|2644.81|2643.31|2643.45|2641.95|0
1737508800000|2025-01-22 01:20:00|2644.36|2642.86|2644.36|2642.86|2644.59|2643.09|2644.35|2642.85|0
1737509100000|2025-01-22 01:25:00|2644.37|2642.87|2644.36|2642.86|2644.37|2642.87|2644.36|2642.86|0
1737509400000|2025-01-22 01:30:00|2644.35|2642.85|2644.8|2643.3|2644.81|2643.31|2643.46|2641.96|0
1737509700000|2025-01-22 01:35:00|2644.81|2643.31|2644.36|2642.86|2644.81|2643.31|2644.35|2642.85|0
1737510000000|2025-01-22 01:40:00|2643.91|2642.41|2643.91|2642.41|2644.36|2642.86|2643.69|2642.19|0
1737510300000|2025-01-22 01:45:00|2643.92|2642.42|2644.37|2642.87|2644.81|2643.31|2643.92|2642.42|0
1737510600000|2025-01-22 01:50:00|2644.59|2643.09|2644.39|2642.89|2644.83|2643.33|2643.93|2642.43|0
1737510900000|2025-01-22 01:55:00|2644.38|2642.88|2644.37|2642.87|2644.38|2642.88|2643.7|2642.2|0
1737511200000|2025-01-22 02:00:00|2644.38|2642.88|2644.38|2642.88|2644.38|2642.88|2644.37|2642.87|0
1737511500000|2025-01-22 02:05:00|2644.39|2642.89|2644.4|2642.9|2644.84|2643.34|2644.38|2642.88|0
1737511800000|2025-01-22 02:10:00|2644.62|2643.12|2645.29|2643.79|2645.29|2643.79|2644.62|2643.12|0
1737512100000|2025-01-22 02:15:00|2645.28|2643.78|2645.28|2643.78|2645.74|2644.24|2645.06|2643.56|0
1737512400000|2025-01-22 02:20:00|2644.83|2643.33|2644.39|2642.89|2644.84|2643.34|2644.39|2642.89|0
1737512700000|2025-01-22 02:25:00|2643.94|2642.44|2643.95|2642.45|2643.95|2642.45|2643.94|2642.44|0
1737513000000|2025-01-22 02:30:00|2643.94|2642.44|2644.4|2642.9|2644.4|2642.9|2643.71|2642.21|0
1737513300000|2025-01-22 02:35:00|2644.39|2642.89|2644.17|2642.67|2644.4|2642.9|2644.17|2642.67|0
1737513600000|2025-01-22 02:40:00|2643.95|2642.45|2643.04|2641.54|2643.95|2642.45|2643.04|2641.54|0
1737513900000|2025-01-22 02:45:00|2643.05|2641.55|2642.82|2641.32|2643.05|2641.55|2642.82|2641.32|0
1737514200000|2025-01-22 02:50:00|2642.6|2641.1|2643.04|2641.54|2643.05|2641.55|2642.6|2641.1|0
1737514500000|2025-01-22 02:55:00|2643.48|2641.98|2643.04|2641.54|2643.48|2641.98|2642.59|2641.09|0
1737514800000|2025-01-22 03:00:00|2643.26|2641.76|2643.49|2641.99|2643.49|2641.99|2643.26|2641.76|0
1737515100000|2025-01-22 03:05:00|2643.26|2641.76|2643.04|2641.54|2643.26|2641.76|2642.59|2641.09|0
1737515400000|2025-01-22 03:10:00|2643.05|2641.55|2643.95|2642.45|2643.96|2642.46|2643.05|2641.55|0
1737515700000|2025-01-22 03:15:00|2643.94|2642.44|2643.05|2641.55|2643.94|2642.44|2643.04|2641.54|0
1737516000000|2025-01-22 03:20:00|2643.04|2641.54|2643.05|2641.55|2643.05|2641.55|2643.04|2641.54|0
1737516300000|2025-01-22 03:25:00|2642.6|2641.1|2643.5|2642|2643.5|2642|2642.6|2641.1|0
1737516600000|2025-01-22 03:30:00|2643.51|2642.01|2643.5|2642|2643.51|2642.01|2643.28|2641.78|0
1737516900000|2025-01-22 03:35:00|2643.51|2642.01|2643.95|2642.45|2644.39|2642.89|2643.5|2642|0
1737517200000|2025-01-22 03:40:00|2643.96|2642.46|2643.95|2642.45|2643.96|2642.46|2643.95|2642.45|0
1737517500000|2025-01-22 03:45:00|2643.96|2642.46|2643.94|2642.44|2643.96|2642.46|2643.94|2642.44|0
1737517800000|2025-01-22 03:50:00|2644.17|2642.67|2643.06|2641.56|2644.17|2642.67|2643.06|2641.56|0
1737518100000|2025-01-22 03:55:00|2643.05|2641.55|2643.73|2642.23|2643.73|2642.23|2642.61|2641.11|0
1737518400000|2025-01-22 04:00:00|2643.51|2642.01|2642.84|2641.34|2643.51|2642.01|2642.84|2641.34|0
1737518700000|2025-01-22 04:05:00|2642.83|2641.33|2642.61|2641.11|2642.84|2641.34|2642.61|2641.11|0
1737519000000|2025-01-22 04:10:00|2642.62|2641.12|2642.62|2641.12|2642.84|2641.34|2642.61|2641.11|0
1737519300000|2025-01-22 04:15:00|2642.61|2641.11|2642.61|2641.11|2642.61|2641.11|2642.61|2641.11|0
1737519600000|2025-01-22 04:20:00|2642.6|2641.1|2642.61|2641.11|2642.61|2641.11|2642.6|2641.1|0
1737520200000|2025-01-22 04:30:00|2642.8|2641.3|2642.8|2641.3|2642.81|2641.31|2642.79|2641.29|0
1737520500000|2025-01-22 04:35:00|2643.02|2641.52|2644.15|2642.65|2644.16|2642.66|2642.79|2641.29|0
1737520800000|2025-01-22 04:40:00|2643.93|2642.43|2644.15|2642.65|2644.83|2643.33|2643.93|2642.43|0
1737521100000|2025-01-22 04:45:00|2643.75|2642.25|2643.97|2642.47|2644.42|2642.92|2643.75|2642.25|0
1737521400000|2025-01-22 04:50:00|2643.98|2642.48|2643.98|2642.48|2643.98|2642.48|2643.97|2642.47|0
1737521700000|2025-01-22 04:55:00|2644.43|2642.93|2644.87|2643.37|2644.87|2643.37|2644.43|2642.93|0
1737522000000|2025-01-22 05:00:00|2644.64|2643.14|2644.42|2642.92|2644.64|2643.14|2643.98|2642.48|0
1737522300000|2025-01-22 05:05:00|2644.2|2642.7|2644.2|2642.7|2644.42|2642.92|2644.2|2642.7|0
1737522600000|2025-01-22 05:10:00|2643.97|2642.47|2643.97|2642.47|2643.97|2642.47|2643.97|2642.47|0
1737523200000|2025-01-22 05:20:00|2643.96|2642.46|2643.97|2642.47|2644.19|2642.69|2643.96|2642.46|0
1737523500000|2025-01-22 05:25:00|2643.96|2642.46|2643.97|2642.47|2643.97|2642.47|2643.96|2642.46|0
1737523800000|2025-01-22 05:30:00|2643.96|2642.46|2643.96|2642.46|2643.97|2642.47|2643.96|2642.46|0
1737524100000|2025-01-22 05:35:00|2643.97|2642.47|2643.52|2642.02|2643.97|2642.47|2643.52|2642.02|0
1737524400000|2025-01-22 05:40:00|2643.08|2641.58|2643.52|2642.02|2643.52|2642.02|2643.07|2641.57|0
1737525000000|2025-01-22 05:50:00|2643.53|2642.03|2643.52|2642.02|2643.53|2642.03|2643.52|2642.02|0
1737525300000|2025-01-22 05:55:00|2643.08|2641.58|2643.97|2642.47|2643.97|2642.47|2643.08|2641.58|0
1737525600000|2025-01-22 06:00:00|2643.96|2642.46|2644.41|2642.91|2644.41|2642.91|2643.96|2642.46|0
1737525900000|2025-01-22 06:05:00|2644.63|2643.13|2644.41|2642.91|2644.86|2643.36|2644.41|2642.91|0
1737526200000|2025-01-22 06:10:00|2644.86|2643.36|2645.3|2643.8|2645.3|2643.8|2644.85|2643.35|0
1737526500000|2025-01-22 06:15:00|2644.86|2643.36|2644.41|2642.91|2644.86|2643.36|2644.4|2642.9|0
1737526800000|2025-01-22 06:20:00|2644.4|2642.9|2643.94|2642.44|2644.4|2642.9|2643.5|2642|0
1737527100000|2025-01-22 06:25:00|2644.17|2642.67|2644.39|2642.89|2644.39|2642.89|2643.94|2642.44|0
1737527400000|2025-01-22 06:30:00|2644.16|2642.66|2643.94|2642.44|2644.39|2642.89|2643.49|2641.99|0
1737527700000|2025-01-22 06:35:00|2643.95|2642.45|2643.94|2642.44|2643.95|2642.45|2643.49|2641.99|0
1737528000000|2025-01-22 06:40:00|2644.39|2642.89|2644.39|2642.89|2644.39|2642.89|2644.38|2642.88|0
1737528300000|2025-01-22 06:45:00|2644.61|2643.11|2643.94|2642.44|2644.61|2643.11|2643.93|2642.43|0
1737528600000|2025-01-22 06:50:00|2643.93|2642.43|2642.59|2641.09|2643.93|2642.43|2642.14|2640.64|0
1737528900000|2025-01-22 06:55:00|2642.36|2640.86|2641.7|2640.2|2642.59|2641.09|2641.69|2640.19|0
1737529200000|2025-01-22 07:00:00|2642.14|2640.64|2642.14|2640.64|2643.03|2641.53|2641.68|2640.18|0
1737529500000|2025-01-22 07:05:00|2642.59|2641.09|2643.93|2642.43|2643.93|2642.43|2642.59|2641.09|0
1737529800000|2025-01-22 07:10:00|2644.37|2642.87|2644.38|2642.88|2645.29|2643.79|2644.37|2642.87|0
1737530100000|2025-01-22 07:15:00|2644.37|2642.87|2644.82|2643.32|2644.82|2643.32|2643.92|2642.42|0
1737530400000|2025-01-22 07:20:00|2644.37|2642.87|2643.92|2642.42|2644.82|2643.32|2643.92|2642.42|0
1737530700000|2025-01-22 07:25:00|2644.37|2642.87|2644.83|2643.33|2645.28|2643.78|2643.48|2641.98|0
1737531000000|2025-01-22 07:30:00|2644.39|2642.89|2644.83|2643.43|2646.58|2645.18|2644.39|2642.89|23
1737531300000|2025-01-22 07:35:00|2644.95|2643.55|2644.83|2643.43|2644.95|2643.55|2643.95|2642.55|28
1737531600000|2025-01-22 07:40:00|2643.83|2642.43|2644.83|2643.43|2645.08|2643.68|2643.83|2642.43|28
1737531900000|2025-01-22 07:45:00|2643.45|2642.05|2644.45|2643.05|2644.7|2643.3|2643.45|2642.05|7
1737532200000|2025-01-22 07:50:00|2644.33|2642.93|2643.83|2642.43|2644.83|2643.43|2643.33|2641.93|11
1737532500000|2025-01-22 07:55:00|2644.32|2642.82|2646.11|2644.61|2646.11|2644.61|2643.88|2642.38|0
1737532800000|2025-01-22 08:00:00|2646.1|2644.6|2645.38|2644.88|2649.13|2648.63|2642.38|2641.88|2816
1737533100000|2025-01-22 08:05:00|2645.63|2645.13|2644.63|2644.13|2645.75|2645.25|2641.38|2640.88|1335
1737533400000|2025-01-22 08:10:00|2644.75|2644.25|2644.63|2644.13|2645.38|2644.88|2642.38|2641.88|1064
1737533700000|2025-01-22 08:15:00|2644.88|2644.38|2647.88|2647.38|2648.13|2647.63|2644.63|2644.13|1363
1737534000000|2025-01-22 08:20:00|2648.13|2647.63|2650.63|2650.13|2651.63|2651.13|2647.13|2646.63|1569
1737534300000|2025-01-22 08:25:00|2650.5|2650|2652.13|2651.63|2653.13|2652.63|2649|2648.5|1535
1737534600000|2025-01-22 08:30:00|2652.38|2651.88|2652.13|2651.63|2653.88|2653.38|2650.63|2650.13|1360
1737534900000|2025-01-22 08:35:00|2652.38|2651.88|2651.63|2651.13|2652.63|2652.13|2650.38|2649.88|938
1737535200000|2025-01-22 08:40:00|2651.88|2651.38|2654.13|2653.63|2654.13|2653.63|2651.88|2651.38|719
1737535500000|2025-01-22 08:45:00|2654|2653.5|2655.25|2654.75|2655.38|2654.88|2651.88|2651.38|844
1737535800000|2025-01-22 08:50:00|2655.38|2654.88|2654.88|2654.38|2655.88|2655.38|2654.38|2653.88|1543
1737536100000|2025-01-22 08:55:00|2654.75|2654.25|2654.88|2654.38|2656.13|2655.63|2654.38|2653.88|543
1737536400000|2025-01-22 09:00:00|2655.38|2654.88|2656.88|2656.38|2657.5|2657|2655.38|2654.88|935
1737536700000|2025-01-22 09:05:00|2657.13|2656.63|2657|2656.5|2657.88|2657.38|2655.88|2655.38|802
1737537000000|2025-01-22 09:10:00|2657.13|2656.63|2658.63|2658.13|2658.63|2658.13|2656.88|2656.38|628
1737537300000|2025-01-22 09:15:00|2658.88|2658.38|2659.63|2659.13|2660.13|2659.63|2658.38|2657.88|999
1737537600000|2025-01-22 09:20:00|2659.88|2659.38|2659.38|2658.88|2659.88|2659.38|2657.88|2657.38|791
1737537900000|2025-01-22 09:25:00|2659.13|2658.63|2660.38|2659.88|2660.63|2660.13|2658.63|2658.13|661
1737538200000|2025-01-22 09:30:00|2660.63|2660.13|2660.63|2660.13|2660.75|2660.25|2659.38|2658.88|825
1737538500000|2025-01-22 09:35:00|2660.38|2659.88|2658.13|2657.63|2660.63|2660.13|2658.13|2657.63|648
1737538800000|2025-01-22 09:40:00|2658.25|2657.75|2660.63|2660.13|2660.63|2660.13|2658.25|2657.75|570
1737539100000|2025-01-22 09:45:00|2660.25|2659.75|2659.38|2658.88|2660.38|2659.88|2658.88|2658.38|727
1737539400000|2025-01-22 09:50:00|2659.5|2659|2659.38|2658.88|2660.13|2659.63|2658.88|2658.38|563
1737539700000|2025-01-22 09:55:00|2659.63|2659.13|2659.88|2659.38|2660.63|2660.13|2659.5|2659|587
1737540000000|2025-01-22 10:00:00|2660|2659.5|2659.25|2658.75|2660.38|2659.88|2659.13|2658.63|456
1737540300000|2025-01-22 10:05:00|2659.38|2658.88|2659.63|2659.13|2660.63|2660.13|2659.38|2658.88|356
1737540600000|2025-01-22 10:10:00|2659.88|2659.38|2658.38|2657.88|2659.88|2659.38|2657.88|2657.38|462
1737540900000|2025-01-22 10:15:00|2658.63|2658.13|2660.13|2659.63|2660.38|2659.88|2658.38|2657.88|327
1737541200000|2025-01-22 10:20:00|2660.25|2659.75|2660.63|2660.13|2661.38|2660.88|2660.13|2659.63|373
1737541500000|2025-01-22 10:25:00|2660.88|2660.38|2660.63|2660.13|2663.13|2662.63|2660.63|2660.13|600
1737541800000|2025-01-22 10:30:00|2660.88|2660.38|2659.13|2658.63|2661.13|2660.63|2659.13|2658.63|407
1737542100000|2025-01-22 10:35:00|2659.25|2658.75|2659.88|2659.38|2660.13|2659.63|2658.88|2658.38|368
1737542400000|2025-01-22 10:40:00|2660|2659.5|2658.5|2658|2660.13|2659.63|2658.38|2657.88|248
1737542700000|2025-01-22 10:45:00|2658.38|2657.88|2658|2657.5|2658.88|2658.38|2657.88|2657.38|236
1737543000000|2025-01-22 10:50:00|2657.88|2657.38|2657.13|2656.63|2658.38|2657.88|2656.88|2656.38|295
1737543300000|2025-01-22 10:55:00|2657.38|2656.88|2657.13|2656.63|2658.63|2658.13|2656.88|2656.38|467
1737543600000|2025-01-22 11:00:00|2657.38|2656.88|2657.63|2657.13|2657.88|2657.38|2657.13|2656.63|422
1737543900000|2025-01-22 11:05:00|2657.38|2656.88|2658.13|2657.63|2658.38|2657.88|2657.13|2656.63|548
1737544200000|2025-01-22 11:10:00|2658.38|2657.88|2658.88|2658.38|2659.63|2659.13|2658.38|2657.88|502
1737544500000|2025-01-22 11:15:00|2658.63|2658.13|2658.13|2657.63|2658.63|2658.13|2657.88|2657.38|405
1737544800000|2025-01-22 11:20:00|2657.88|2657.38|2657.88|2657.38|2658.38|2657.88|2657.38|2656.88|561
1737545100000|2025-01-22 11:25:00|2657.75|2657.25|2658.38|2657.88|2658.38|2657.88|2657.75|2657.25|317
1737545400000|2025-01-22 11:30:00|2658.13|2657.63|2656.63|2656.13|2658.25|2657.75|2656.13|2655.63|508
1737545700000|2025-01-22 11:35:00|2656.75|2656.25|2656.38|2655.88|2656.88|2656.38|2655.63|2655.13|406
1737546000000|2025-01-22 11:40:00|2656.63|2656.13|2657.88|2657.38|2658.13|2657.63|2656.5|2656|394
1737546300000|2025-01-22 11:45:00|2657.75|2657.25|2657.63|2657.13|2657.75|2657.25|2656.88|2656.38|292
1737546600000|2025-01-22 11:50:00|2657.75|2657.25|2657.13|2656.63|2658.38|2657.88|2657.13|2656.63|251
1737546900000|2025-01-22 11:55:00|2656.88|2656.38|2658.13|2657.63|2658.25|2657.75|2656.63|2656.13|278
1737547200000|2025-01-22 12:00:00|2658.38|2657.88|2660.38|2659.88|2660.38|2659.88|2658.38|2657.88|323
1737547500000|2025-01-22 12:05:00|2660.63|2660.13|2661.38|2660.88|2661.63|2661.13|2660.63|2660.13|569
1737547800000|2025-01-22 12:10:00|2661.5|2661|2662.13|2661.63|2662.88|2662.38|2661.38|2660.88|463
1737548100000|2025-01-22 12:15:00|2661.88|2661.38|2660.63|2660.13|2661.88|2661.38|2659.88|2659.38|310
1737548400000|2025-01-22 12:20:00|2660.5|2660|2660.38|2659.88|2660.63|2660.13|2659.63|2659.13|238
1737548700000|2025-01-22 12:25:00|2660.13|2659.63|2659.13|2658.63|2660.38|2659.88|2658.63|2658.13|299
1737549000000|2025-01-22 12:30:00|2659|2658.5|2659.25|2658.75|2659.63|2659.13|2658.88|2658.38|197
1737549300000|2025-01-22 12:35:00|2659.13|2658.63|2658.63|2658.13|2659.88|2659.38|2658|2657.5|398
1737549600000|2025-01-22 12:40:00|2658.75|2658.25|2658.88|2658.38|2659.88|2659.38|2658.63|2658.13|349
1737549900000|2025-01-22 12:45:00|2658.75|2658.25|2658.63|2658.13|2658.88|2658.38|2657.63|2657.13|406
1737550200000|2025-01-22 12:50:00|2658.5|2658|2659.13|2658.63|2659.38|2658.88|2657.63|2657.13|265
1737550500000|2025-01-22 12:55:00|2659.25|2658.75|2658.25|2657.75|2659.63|2659.13|2658.13|2657.63|317
1737550800000|2025-01-22 13:00:00|2658.13|2657.63|2659.38|2658.88|2659.63|2659.13|2657.88|2657.38|379
1737551100000|2025-01-22 13:05:00|2659.5|2659|2660.13|2659.63|2660.63|2660.13|2659.5|2659|372
1737551400000|2025-01-22 13:10:00|2659.88|2659.38|2660.38|2659.88|2660.88|2660.38|2659.63|2659.13|317
1737551700000|2025-01-22 13:15:00|2660.13|2659.63|2659.13|2658.63|2660.13|2659.63|2659.13|2658.63|382
1737552000000|2025-01-22 13:20:00|2659.38|2658.88|2658.13|2657.63|2659.38|2658.88|2657.88|2657.38|326
1737552300000|2025-01-22 13:25:00|2658.38|2657.88|2659.13|2658.63|2659.25|2658.75|2658.38|2657.88|315
1737552600000|2025-01-22 13:30:00|2659.38|2658.88|2657.25|2656.75|2659.38|2658.88|2656.75|2656.25|554
1737552900000|2025-01-22 13:35:00|2657.13|2656.63|2654.88|2654.38|2657.25|2656.75|2654.63|2654.13|459
1737553200000|2025-01-22 13:40:00|2655|2654.5|2654.88|2654.38|2655.88|2655.38|2654.63|2654.13|422
1737553500000|2025-01-22 13:45:00|2655.13|2654.63|2653.88|2653.38|2655.63|2655.13|2653.13|2652.63|449
1737553800000|2025-01-22 13:50:00|2654.13|2653.63|2652.63|2652.13|2654.13|2653.63|2652.63|2652.13|318
1737554100000|2025-01-22 13:55:00|2652.38|2651.88|2653.88|2653.38|2653.88|2653.38|2651.63|2651.13|420
1737554400000|2025-01-22 14:00:00|2654|2653.5|2653.88|2653.38|2654.63|2654.13|2653.63|2653.13|338
1737554700000|2025-01-22 14:05:00|2654|2653.5|2653.13|2652.63|2654.38|2653.88|2652.88|2652.38|222
1737555000000|2025-01-22 14:10:00|2652.75|2652.25|2651.25|2650.75|2652.88|2652.38|2651.13|2650.63|420
1737555300000|2025-01-22 14:15:00|2651.38|2650.88|2651.38|2650.88|2651.88|2651.38|2650.63|2650.13|384
1737555600000|2025-01-22 14:20:00|2651.5|2651|2650.88|2650.38|2651.63|2651.13|2650.38|2649.88|286
1737555900000|2025-01-22 14:25:00|2651.13|2650.63|2651.88|2651.38|2652.13|2651.63|2650.63|2650.13|431
1737556200000|2025-01-22 14:30:00|2652.13|2651.63|2649.88|2649.38|2652.88|2652.38|2649.5|2649|709
1737556500000|2025-01-22 14:35:00|2650|2649.5|2649.13|2648.63|2650.63|2650.13|2648.88|2648.38|496
1737556800000|2025-01-22 14:40:00|2649.38|2648.88|2650.63|2650.13|2651.63|2651.13|2649.38|2648.88|827
1737557100000|2025-01-22 14:45:00|2650.38|2649.88|2648.63|2648.13|2650.63|2650.13|2648.38|2647.88|1836
1737557400000|2025-01-22 14:50:00|2648.38|2647.88|2648.63|2648.13|2649.25|2648.75|2647.75|2647.25|1284
1737557700000|2025-01-22 14:55:00|2648.75|2648.25|2649.13|2648.63|2649.88|2649.38|2647.63|2647.13|1416
1737558000000|2025-01-22 15:00:00|2649.25|2648.75|2646.75|2646.25|2649.25|2648.75|2645.25|2644.75|1448
1737558300000|2025-01-22 15:05:00|2646.63|2646.13|2645.13|2644.63|2646.88|2646.38|2644.75|2644.25|1365
1737558600000|2025-01-22 15:10:00|2644.88|2644.38|2645.75|2645.25|2647.13|2646.63|2644.38|2643.88|1238
1737558900000|2025-01-22 15:15:00|2645.63|2645.13|2645.38|2644.88|2647|2646.5|2645.13|2644.63|894
1737559200000|2025-01-22 15:20:00|2645.25|2644.75|2645.63|2645.13|2646.88|2646.38|2644.88|2644.38|746
1737559500000|2025-01-22 15:25:00|2645.75|2645.25|2644.63|2644.13|2645.75|2645.25|2644.5|2644|782
1737559800000|2025-01-22 15:30:00|2644.38|2643.88|2644.63|2644.13|2644.88|2644.38|2643.63|2643.13|910
1737560100000|2025-01-22 15:35:00|2644.38|2643.88|2644.88|2644.38|2645.88|2645.38|2644.25|2643.75|974
1737560400000|2025-01-22 15:40:00|2644.63|2644.13|2643.88|2643.38|2644.88|2644.38|2643.13|2642.63|1080
1737560700000|2025-01-22 15:45:00|2643.63|2643.13|2641.88|2641.38|2643.75|2643.25|2641.38|2640.88|1121
1737561000000|2025-01-22 15:50:00|2641.63|2641.13|2640.63|2640.13|2641.63|2641.13|2640.13|2639.63|1395
1737561300000|2025-01-22 15:55:00|2640.38|2639.88|2640.38|2639.88|2641.38|2640.88|2639.88|2639.38|1040
1737561600000|2025-01-22 16:00:00|2640.25|2639.75|2639.38|2638.88|2640.63|2640.13|2639.25|2638.75|1000
1737561900000|2025-01-22 16:05:00|2639.63|2639.13|2639.88|2639.38|2640.63|2640.13|2639.63|2639.13|1048
1737562200000|2025-01-22 16:10:00|2639.63|2639.13|2640|2639.5|2640.13|2639.63|2638.88|2638.38|1686
1737562500000|2025-01-22 16:15:00|2639.88|2639.38|2641.88|2641.38|2642.13|2641.63|2639.88|2639.38|1201
1737562800000|2025-01-22 16:20:00|2642|2641.5|2644.07|2642.57|2644.07|2643.38|2641.88|2641.38|2188
1737563100000|2025-01-22 16:25:00|2643.63|2642.13|2645.89|2644.39|2646.34|2644.84|2643.62|2642.12|480
1737563400000|2025-01-22 16:30:00|2645.9|2644.4|2646.08|2644.68|2646.83|2645.43|2645.83|2644.4|280
1737563700000|2025-01-22 16:35:00|2646.2|2644.8|2646.83|2645.43|2646.83|2645.43|2646.08|2644.68|98
1737564000000|2025-01-22 16:40:00|2646.7|2645.3|2645.83|2644.43|2646.95|2645.55|2645.83|2644.43|421
1737564300000|2025-01-22 16:45:00|2645.95|2644.55|2646.33|2644.93|2646.58|2645.18|2645.83|2644.43|176
1737564600000|2025-01-22 16:50:00|2646.2|2644.8|2646.83|2645.43|2646.95|2645.55|2646.08|2644.68|27
1737564900000|2025-01-22 16:55:00|2646.7|2645.3|2647|2645.5|2647.33|2645.93|2646.58|2645.18|33
1737565200000|2025-01-22 17:00:00|2647.01|2645.51|2646.57|2645.07|2647.46|2645.96|2646.11|2644.61|0
1737565500000|2025-01-22 17:05:00|2647.01|2645.51|2647.45|2645.95|2647.46|2645.96|2646.13|2644.63|0
1737565800000|2025-01-22 17:10:00|2647.46|2645.96|2646.08|2644.58|2647.47|2645.97|2646.08|2644.58|0
1737566100000|2025-01-22 17:15:00|2646.09|2644.59|2646.56|2645.06|2646.56|2645.06|2646.09|2644.59|0
1737566400000|2025-01-22 17:20:00|2646.57|2645.07|2646.1|2644.6|2646.57|2645.07|2646.1|2644.6|0
1737566700000|2025-01-22 17:25:00|2646.11|2644.61|2646.11|2644.61|2646.55|2645.05|2646.1|2644.6|0
1737567000000|2025-01-22 17:30:00|2646.1|2644.6|2646.1|2644.6|2647.01|2645.51|2646.1|2644.6|0
1737567300000|2025-01-22 17:35:00|2646.11|2644.61|2646.11|2644.61|2646.56|2645.06|2645.65|2644.15|0
1737567600000|2025-01-22 17:40:00|2646.12|2644.62|2644.76|2643.26|2646.12|2644.62|2644.76|2643.26|0
1737567900000|2025-01-22 17:45:00|2644.73|2643.23|2644.73|2643.23|2645.19|2643.69|2644.72|2643.22|0
1737568200000|2025-01-22 17:50:00|2644.74|2643.24|2644.74|2643.24|2644.74|2643.24|2644.72|2643.22|0
1737568500000|2025-01-22 17:55:00|2644.73|2643.23|2643.78|2642.28|2644.73|2643.23|2643.78|2642.28|0
1737568800000|2025-01-22 18:00:00|2643.43|2641.93|2642.97|2641.47|2643.87|2642.37|2642.96|2641.46|0
1737569100000|2025-01-22 18:05:00|2643.41|2641.91|2643.43|2641.93|2643.44|2641.94|2642.97|2641.47|0
1737569400000|2025-01-22 18:10:00|2643.44|2641.94|2643.42|2641.92|2644.32|2642.82|2643.42|2641.92|0
1737569700000|2025-01-22 18:15:00|2643.64|2642.14|2643.4|2641.9|2644.31|2642.81|2643.39|2641.89|0
1737570000000|2025-01-22 18:20:00|2643.62|2642.12|2643.63|2642.13|2643.88|2642.38|2643.38|2641.88|0
1737570300000|2025-01-22 18:25:00|2643.41|2641.91|2642.51|2641.01|2643.85|2642.35|2642.5|2641|0
1737570600000|2025-01-22 18:30:00|2642.96|2641.46|2642.07|2640.57|2642.97|2641.47|2642.06|2640.56|0
1737570900000|2025-01-22 18:35:00|2642.08|2640.58|2642.08|2640.58|2642.53|2641.03|2641.63|2640.13|0
1737571200000|2025-01-22 18:40:00|2642.07|2640.57|2643.01|2641.51|2643.01|2641.51|2642.07|2640.57|0
1737571500000|2025-01-22 18:45:00|2643|2641.5|2643.01|2641.51|2643.24|2641.74|2643|2641.5|0
1737571800000|2025-01-22 18:50:00|2643.02|2641.52|2642.12|2640.62|2643.46|2641.96|2642.1|2640.6|0
1737572100000|2025-01-22 18:55:00|2642.11|2640.61|2642.06|2640.56|2642.11|2640.61|2641.62|2640.12|0
1737572400000|2025-01-22 19:00:00|2642.05|2640.55|2641.62|2640.12|2642.06|2640.56|2641.6|2640.1|0
1737572700000|2025-01-22 19:05:00|2641.63|2640.13|2641.17|2639.67|2642.08|2640.58|2641.16|2639.66|0
1737573000000|2025-01-22 19:10:00|2641.16|2639.66|2641.63|2640.13|2641.63|2640.13|2641.16|2639.66|0
1737573300000|2025-01-22 19:15:00|2641.62|2640.12|2641.18|2639.68|2641.63|2640.13|2641.17|2639.67|0
1737573600000|2025-01-22 19:20:00|2641.17|2639.67|2641.18|2639.68|2641.66|2640.16|2641.17|2639.67|0
1737573900000|2025-01-22 19:25:00|2641.19|2639.69|2640.72|2639.22|2641.19|2639.69|2640.71|2639.21|0
1737574200000|2025-01-22 19:30:00|2640.71|2639.21|2640.73|2639.23|2640.95|2639.45|2640.7|2639.2|0
1737574500000|2025-01-22 19:35:00|2640.74|2639.24|2641.64|2640.14|2641.64|2640.14|2640.73|2639.23|0
1737574800000|2025-01-22 19:40:00|2641.63|2640.13|2641.2|2639.7|2641.63|2640.13|2641.18|2639.68|0
1737575100000|2025-01-22 19:45:00|2641.42|2639.92|2641.22|2639.72|2641.66|2640.16|2641.19|2639.69|0
1737575400000|2025-01-22 19:50:00|2641.67|2640.17|2641.23|2639.73|2641.68|2640.18|2641.22|2639.72|0
1737575700000|2025-01-22 19:55:00|2641.24|2639.74|2641.25|2639.75|2641.69|2640.19|2641.23|2639.73|0
1737576000000|2025-01-22 20:00:00|2641.24|2639.74|2640.79|2639.29|2641.25|2639.75|2640.79|2639.29|0
1737576300000|2025-01-22 20:05:00|2640.8|2639.3|2641.24|2639.74|2641.24|2639.74|2640.78|2639.28|0
1737576600000|2025-01-22 20:10:00|2641.23|2639.73|2641.23|2639.73|2641.24|2639.74|2640.77|2639.27|0
1737576900000|2025-01-22 20:15:00|2641.22|2639.72|2641.22|2639.72|2641.23|2639.73|2640.76|2639.26|0
1737577200000|2025-01-22 20:20:00|2641.21|2639.71|2641.22|2639.72|2641.22|2639.72|2640.75|2639.25|0
1737577500000|2025-01-22 20:25:00|2641.21|2639.71|2640.74|2639.24|2641.22|2639.72|2640.74|2639.24|0
1737577800000|2025-01-22 20:30:00|2640.75|2639.25|2641.21|2639.71|2641.22|2639.72|2640.74|2639.24|0
1737578100000|2025-01-22 20:35:00|2641.22|2639.72|2640.28|2638.78|2641.22|2639.72|2640.27|2638.77|0
1737578400000|2025-01-22 20:40:00|2640.72|2639.22|2640.27|2638.77|2640.73|2639.23|2640.26|2638.76|0
1737578700000|2025-01-22 20:45:00|2640.28|2638.78|2640.26|2638.76|2640.74|2639.24|2640.26|2638.76|0
1737579000000|2025-01-22 20:50:00|2640.24|2638.74|2639.8|2638.3|2640.25|2638.75|2638.87|2637.37|0
1737579300000|2025-01-22 20:55:00|2639.81|2638.31|2638.65|2637.15|2639.82|2638.32|2638.01|2636.51|0
1737579600000|2025-01-22 21:00:00|2638.79|2637.29|2638.51|2637.01|2639.34|2637.84|2638.19|2636.69|0
1737579900000|2025-01-22 21:05:00|2638.46|2636.96|2638.89|2637.39|2638.98|2637.48|2638.33|2636.83|0
1737580200000|2025-01-22 21:10:00|2638.8|2637.3|2638.43|2636.93|2638.8|2637.3|2638.02|2636.52|0
1737580500000|2025-01-22 21:15:00|2638.34|2636.84|2637.76|2636.26|2638.34|2636.84|2637.72|2636.22|0
1737580800000|2025-01-22 21:20:00|2637.72|2636.22|2637.53|2636.03|2637.72|2636.22|2637.21|2635.71|0
1737581100000|2025-01-22 21:25:00|2637.54|2636.04|2637.44|2635.94|2637.67|2636.17|2637.3|2635.8|0
1737581400000|2025-01-22 21:30:00|2637.49|2635.99|2637.53|2636.03|2637.63|2636.13|2637.4|2635.9|0
1737581700000|2025-01-22 21:35:00|2637.49|2635.99|2637.65|2636.15|2637.74|2636.24|2637.3|2635.8|0
1737582000000|2025-01-22 21:40:00|2637.64|2636.14|2637.55|2636.05|2637.88|2636.38|2637.55|2636.05|0
1737582300000|2025-01-22 21:45:00|2637.46|2635.96|2637.46|2635.96|2637.65|2636.15|2637.42|2635.92|0
1737582600000|2025-01-22 21:50:00|2637.47|2635.97|2637.88|2636.38|2637.88|2636.38|2637.42|2635.92|0
1737582900000|2025-01-22 21:55:00|2637.92|2636.42|2638.8|2637.3|2638.84|2637.34|2637.88|2636.38|0
1737583200000|2025-01-22 22:00:00|2638.91|2637.41|2638.83|2637.33|2638.91|2637.41|2638.78|2637.28|0
1737583500000|2025-01-22 22:05:00|2638.78|2637.28|2638.87|2637.37|2638.92|2637.42|2638.73|2637.23|0
1737583800000|2025-01-22 22:10:00|2638.83|2637.33|2638.83|2637.33|2638.83|2637.33|2638.78|2637.28|0
1737584100000|2025-01-22 22:15:00|2638.87|2637.37|2638.83|2637.33|2638.87|2637.37|2638.83|2637.33|0
1737584400000|2025-01-22 22:20:00|2638.82|2637.32|2638.83|2637.33|2638.83|2637.33|2638.78|2637.28|0
1737584700000|2025-01-22 22:25:00|2638.82|2637.32|2638.73|2637.23|2638.83|2637.33|2638.69|2637.19|0
1737585000000|2025-01-22 22:30:00|2638.69|2637.19|2638.69|2637.19|2638.73|2637.23|2638.6|2637.1|0
1737585600000|2025-01-22 22:40:00|2638.64|2637.14|2639.1|2637.6|2639.1|2637.6|2638.64|2637.14|0
1737585900000|2025-01-22 22:45:00|2639.15|2637.65|2639.15|2637.65|2639.15|2637.65|2639.06|2637.56|0
1737586200000|2025-01-22 22:50:00|2639.19|2637.69|2639.19|2637.69|2639.38|2637.88|2639.15|2637.65|0
1737586500000|2025-01-22 22:55:00|2639.2|2637.7|2639.2|2637.7|2639.38|2637.88|2639.19|2637.69|0
1737586800000|2025-01-22 23:00:00|2639.19|2637.69|2638.78|2637.28|2639.33|2637.83|2638.64|2637.14|0
1737587100000|2025-01-22 23:05:00|2638.69|2637.19|2638.23|2636.73|2638.92|2637.42|2638.14|2636.64|0
1737587400000|2025-01-22 23:10:00|2638.32|2636.82|2638.32|2636.82|2638.69|2637.19|2638|2636.5|0
1737587700000|2025-01-22 23:15:00|2638.28|2636.78|2638.52|2637.02|2638.52|2637.02|2637.96|2636.46|0
1737588000000|2025-01-22 23:20:00|2638.51|2637.01|2638.38|2636.88|2638.61|2637.11|2638.28|2636.78|0
1737588300000|2025-01-22 23:25:00|2638.37|2636.87|2638.25|2636.75|2638.43|2636.93|2638.15|2636.65|0
1737588600000|2025-01-22 23:30:00|2638.24|2636.74|2637.83|2636.33|2638.48|2636.98|2637.83|2636.33|0
1737588900000|2025-01-22 23:35:00|2637.84|2636.34|2637.98|2636.48|2638.25|2636.75|2637.83|2636.33|0
1737589200000|2025-01-22 23:40:00|2637.94|2636.44|2638.4|2636.9|2638.54|2637.04|2637.84|2636.34|0
1737589500000|2025-01-22 23:45:00|2638.44|2636.94|2638.3|2636.8|2638.49|2636.99|2637.98|2636.48|0
1737589800000|2025-01-22 23:50:00|2638.26|2636.76|2638.54|2637.04|2638.54|2637.04|2638.26|2636.76|0
1737590100000|2025-01-22 23:55:00|2638.53|2637.03|2638.07|2636.57|2638.53|2637.03|2637.98|2636.48|0
1737590400000|2025-01-23 00:00:00|2637.98|2636.48|2638.4|2636.9|2638.54|2637.04|2637.84|2636.34|0
1737590700000|2025-01-23 00:05:00|2638.49|2636.99|2638.55|2637.05|2638.55|2637.05|2638.27|2636.77|0
1737591000000|2025-01-23 00:10:00|2638.54|2637.04|2638.94|2637.44|2638.99|2637.49|2638.36|2636.86|0
1737591300000|2025-01-23 00:15:00|2638.85|2637.35|2639.53|2638.03|2639.74|2638.24|2638.42|2636.92|0
1737591600000|2025-01-23 00:20:00|2639.3|2637.8|2638.62|2637.12|2639.31|2637.81|2638.4|2636.9|0
1737591900000|2025-01-23 00:25:00|2638.39|2636.89|2638.17|2636.67|2638.39|2636.89|2637.93|2636.43|0
1737592200000|2025-01-23 00:30:00|2637.95|2636.45|2638.17|2636.67|2638.4|2636.9|2637.94|2636.44|0
1737592500000|2025-01-23 00:35:00|2638.39|2636.89|2639.07|2637.57|2639.29|2637.79|2638.39|2636.89|0
1737592800000|2025-01-23 00:40:00|2639.06|2637.56|2638.38|2636.88|2639.06|2637.56|2638.38|2636.88|0
1737593100000|2025-01-23 00:45:00|2638.39|2636.89|2638.83|2637.33|2639.28|2637.78|2638.38|2636.88|0
1737593400000|2025-01-23 00:50:00|2638.82|2637.32|2638.84|2637.34|2638.84|2637.34|2638.37|2636.87|0
1737593700000|2025-01-23 00:55:00|2638.83|2637.33|2639.28|2637.78|2639.29|2637.79|2638.83|2637.33|0
1737594000000|2025-01-23 01:00:00|2639.06|2637.56|2640.4|2638.9|2640.63|2639.13|2638.85|2637.35|0
1737594300000|2025-01-23 01:05:00|2640.41|2638.91|2640.18|2638.68|2640.63|2639.13|2640.18|2638.68|0
1737594600000|2025-01-23 01:10:00|2640.19|2638.69|2640.63|2639.13|2640.63|2639.13|2640.18|2638.68|0
1737594900000|2025-01-23 01:15:00|2641.07|2639.57|2640.17|2638.67|2641.07|2639.57|2640.16|2638.66|0
1737595200000|2025-01-23 01:20:00|2640.16|2638.66|2640.16|2638.66|2640.17|2638.67|2639.72|2638.22|0
1737595500000|2025-01-23 01:25:00|2640.17|2638.67|2640.16|2638.66|2640.17|2638.67|2639.94|2638.44|0
1737595800000|2025-01-23 01:30:00|2640.17|2638.67|2641.05|2639.55|2641.06|2639.56|2640.17|2638.67|0
1737596100000|2025-01-23 01:35:00|2640.61|2639.11|2641.72|2640.22|2641.95|2640.45|2640.17|2638.67|0
1737596400000|2025-01-23 01:40:00|2641.95|2640.45|2641.5|2640|2642.39|2640.89|2641.05|2639.55|0
1737596700000|2025-01-23 01:45:00|2641.28|2639.78|2640.15|2638.65|2641.49|2639.99|2640.14|2638.64|0
1737597000000|2025-01-23 01:50:00|2639.71|2638.21|2639.7|2638.2|2639.71|2638.21|2639.26|2637.76|0
1737597300000|2025-01-23 01:55:00|2639.48|2637.98|2638.81|2637.31|2639.48|2637.98|2638.58|2637.08|0
1737597600000|2025-01-23 02:00:00|2638.58|2637.08|2638.34|2636.84|2639.25|2637.75|2638.12|2636.62|0
1737597900000|2025-01-23 02:05:00|2638.12|2636.62|2638.14|2636.64|2638.36|2636.86|2637.44|2635.94|0
1737598200000|2025-01-23 02:10:00|2638.36|2636.86|2637.91|2636.41|2638.36|2636.86|2637.46|2635.96|0
1737598500000|2025-01-23 02:15:00|2637.92|2636.42|2639.69|2638.19|2639.7|2638.2|2637.92|2636.42|0
1737598800000|2025-01-23 02:20:00|2639.7|2638.2|2640.14|2638.64|2640.14|2638.64|2639.69|2638.19|0
1737599100000|2025-01-23 02:25:00|2640.13|2638.63|2640.36|2638.86|2640.58|2639.08|2640.13|2638.63|0
1737599400000|2025-01-23 02:30:00|2640.58|2639.08|2640.58|2639.08|2640.81|2639.31|2640.58|2639.08|0
1737599700000|2025-01-23 02:35:00|2640.59|2639.09|2641.48|2639.98|2641.48|2639.98|2640.59|2639.09|0
1737600000000|2025-01-23 02:40:00|2641.47|2639.97|2641.47|2639.97|2641.47|2639.97|2641.02|2639.52|0
1737600300000|2025-01-23 02:45:00|2641.91|2640.41|2641.24|2639.74|2641.91|2640.41|2641.02|2639.52|0
1737600600000|2025-01-23 02:50:00|2641.02|2639.52|2641.24|2639.74|2641.47|2639.97|2641.02|2639.52|0
1737600900000|2025-01-23 02:55:00|2641.25|2639.75|2641.03|2639.53|2641.25|2639.75|2641.02|2639.52|0
1737601200000|2025-01-23 03:00:00|2641.02|2639.52|2641.49|2639.99|2641.93|2640.43|2641.02|2639.52|0
1737601500000|2025-01-23 03:05:00|2641.04|2639.54|2641.48|2639.98|2641.49|2639.99|2640.82|2639.32|0
1737601800000|2025-01-23 03:10:00|2641.26|2639.76|2640.58|2639.08|2641.48|2639.98|2640.58|2639.08|0
1737602100000|2025-01-23 03:15:00|2640.57|2639.07|2640.57|2639.07|2641.02|2639.52|2640.56|2639.06|0
1737602400000|2025-01-23 03:20:00|2640.8|2639.3|2641.02|2639.52|2641.03|2639.53|2640.8|2639.3|0
1737602700000|2025-01-23 03:25:00|2641.03|2639.53|2641.47|2639.97|2641.47|2639.97|2641.02|2639.52|0
1737603000000|2025-01-23 03:30:00|2641.46|2639.96|2641.47|2639.97|2641.47|2639.97|2641.01|2639.51|0
1737603300000|2025-01-23 03:35:00|2641.48|2639.98|2641.26|2639.76|2641.48|2639.98|2641.25|2639.75|0
1737603600000|2025-01-23 03:40:00|2641.48|2639.98|2641.47|2639.97|2641.49|2639.99|2641.03|2639.53|0
1737603900000|2025-01-23 03:45:00|2641.25|2639.75|2640.79|2639.29|2641.47|2639.97|2640.57|2639.07|0
1737604200000|2025-01-23 03:50:00|2640.8|2639.3|2641.02|2639.52|2641.02|2639.52|2640.8|2639.3|0
1737604800000|2025-01-23 04:00:00|2640.8|2639.3|2641.03|2639.53|2641.03|2639.53|2640.8|2639.3|0
1737605100000|2025-01-23 04:05:00|2641.02|2639.52|2641.48|2639.98|2641.48|2639.98|2641.02|2639.52|0
1737605400000|2025-01-23 04:10:00|2641.7|2640.2|2641.92|2640.42|2641.92|2640.42|2641.47|2639.97|0
1737605700000|2025-01-23 04:15:00|2641.93|2640.43|2641.48|2639.98|2641.93|2640.43|2641.26|2639.76|0
1737606000000|2025-01-23 04:20:00|2641.49|2639.99|2642.38|2640.88|2642.38|2640.88|2641.49|2639.99|0
1737606300000|2025-01-23 04:25:00|2642.6|2641.1|2642.38|2640.88|2642.82|2641.32|2642.38|2640.88|0
1737606600000|2025-01-23 04:30:00|2642.37|2640.87|2642.38|2640.88|2642.38|2640.88|2642.37|2640.87|0
1737606900000|2025-01-23 04:35:00|2642.37|2640.87|2641.93|2640.43|2642.38|2640.88|2641.93|2640.43|0
1737607200000|2025-01-23 04:40:00|2641.94|2640.44|2641.93|2640.43|2641.94|2640.44|2641.93|2640.43|0
1737607500000|2025-01-23 04:45:00|2641.94|2640.44|2641.94|2640.44|2641.94|2640.44|2641.93|2640.43|0
1737607800000|2025-01-23 04:50:00|2642.38|2640.88|2642.38|2640.88|2642.61|2641.11|2642.38|2640.88|0
1737608100000|2025-01-23 04:55:00|2642.82|2641.32|2642.82|2641.32|2642.82|2641.32|2642.82|2641.32|0
1737608400000|2025-01-23 05:00:00|2641.62|2640.12|2641.84|2640.34|2642.29|2640.79|2641.4|2639.9|0
1737608700000|2025-01-23 05:05:00|2641.39|2639.89|2641.85|2640.35|2641.85|2640.35|2641.39|2639.89|0
1737609000000|2025-01-23 05:10:00|2642.07|2640.57|2641.85|2640.35|2642.29|2640.79|2641.63|2640.13|0
1737609300000|2025-01-23 05:15:00|2643.05|2641.55|2642.83|2641.33|2643.05|2641.55|2642.83|2641.33|0
1737609600000|2025-01-23 05:20:00|2642.38|2640.88|2641.94|2640.44|2642.39|2640.89|2641.94|2640.44|0
1737609900000|2025-01-23 05:25:00|2641.93|2640.43|2641.71|2640.21|2641.94|2640.44|2641.49|2639.99|0
1737610200000|2025-01-23 05:30:00|2641.93|2640.43|2641.48|2639.98|2641.93|2640.43|2641.47|2639.97|0
1737610500000|2025-01-23 05:35:00|2641.49|2639.99|2641.05|2639.55|2641.49|2639.99|2641.04|2639.54|0
1737610800000|2025-01-23 05:40:00|2641.04|2639.54|2641.49|2639.99|2641.49|2639.99|2641.04|2639.54|0
1737611100000|2025-01-23 05:45:00|2641.05|2639.55|2641.04|2639.54|2641.05|2639.55|2641.04|2639.54|0
1737611400000|2025-01-23 05:50:00|2641.03|2639.53|2640.15|2638.65|2641.03|2639.53|2639.7|2638.2|0
1737611700000|2025-01-23 05:55:00|2639.71|2638.21|2640.58|2639.08|2640.58|2639.08|2639.48|2637.98|0
1737612000000|2025-01-23 06:00:00|2640.14|2638.64|2640.14|2638.64|2640.15|2638.65|2640.14|2638.64|0
1737612300000|2025-01-23 06:05:00|2640.15|2638.65|2641.03|2639.53|2641.04|2639.54|2640.15|2638.65|0
1737612600000|2025-01-23 06:10:00|2640.81|2639.31|2641.26|2639.76|2641.48|2639.98|2640.81|2639.31|0
1737612900000|2025-01-23 06:15:00|2641.48|2639.98|2641.93|2640.43|2641.93|2640.43|2641.48|2639.98|0
1737613200000|2025-01-23 06:20:00|2641.71|2640.21|2641.02|2639.52|2642.37|2640.87|2641.02|2639.52|0
1737613500000|2025-01-23 06:25:00|2641.24|2639.74|2641.47|2639.97|2641.47|2639.97|2641.01|2639.51|0
1737613800000|2025-01-23 06:30:00|2641.46|2639.96|2641.24|2639.74|2641.47|2639.97|2641.24|2639.74|0
1737614100000|2025-01-23 06:35:00|2641.02|2639.52|2640.12|2638.62|2641.02|2639.52|2640.12|2638.62|0
1737614400000|2025-01-23 06:40:00|2640.11|2638.61|2639.68|2638.18|2640.13|2638.63|2639.23|2637.73|0
1737614700000|2025-01-23 06:45:00|2639.67|2638.17|2639.68|2638.18|2639.69|2638.19|2639.23|2637.73|0
1737615000000|2025-01-23 06:50:00|2639.69|2638.19|2639.46|2637.96|2639.69|2638.19|2639.46|2637.96|0
1737615300000|2025-01-23 06:55:00|2639.68|2638.18|2640.13|2638.63|2640.13|2638.63|2639.46|2637.96|0
1737615600000|2025-01-23 07:00:00|2640.57|2639.07|2641.46|2639.96|2642.35|2640.85|2640.57|2639.07|0
1737615900000|2025-01-23 07:05:00|2641.45|2639.95|2641.43|2639.93|2642.31|2640.81|2640.99|2639.49|0
1737616200000|2025-01-23 07:10:00|2641.42|2639.92|2642.32|2640.82|2642.32|2640.82|2641.42|2639.92|0
1737616500000|2025-01-23 07:15:00|2641.88|2640.38|2641.88|2640.38|2642.77|2641.27|2641.43|2639.93|0
1737616800000|2025-01-23 07:20:00|2642.32|2640.82|2642.78|2641.28|2642.78|2641.28|2641.88|2640.38|0
1737617100000|2025-01-23 07:25:00|2643.22|2641.72|2643.21|2641.71|2643.22|2641.72|2641.44|2639.94|0
1737617400000|2025-01-23 07:30:00|2643.2|2641.7|2657.16|2655.76|2657.16|2655.76|2642.76|2641.26|226
1737617700000|2025-01-23 07:35:00|2657.04|2655.64|2659.04|2657.64|2659.04|2657.64|2656.04|2654.64|137
1737618000000|2025-01-23 07:40:00|2659.16|2657.76|2657.54|2656.14|2659.41|2658.01|2657.54|2656.14|59
1737618300000|2025-01-23 07:45:00|2657.66|2656.26|2657.16|2655.76|2657.66|2656.26|2657.16|2655.76|16
1737618600000|2025-01-23 07:50:00|2657.04|2655.64|2654.66|2653.26|2657.04|2655.64|2654.66|2653.26|57
1737618900000|2025-01-23 07:55:00|2654.27|2652.77|2653.38|2651.88|2655.61|2654.11|2653.38|2651.88|0
1737619200000|2025-01-23 08:00:00|2653.83|2652.33|2649.34|2648.84|2655.71|2655.21|2648.46|2647.96|3156
1737619500000|2025-01-23 08:05:00|2649.21|2648.71|2646.34|2645.84|2651.84|2651.34|2646.34|2645.84|2044
1737619800000|2025-01-23 08:10:00|2646.46|2645.96|2646.09|2645.59|2648.09|2647.59|2645.09|2644.59|1549
1737620100000|2025-01-23 08:15:00|2645.59|2645.09|2644.71|2644.21|2646.34|2645.84|2642.84|2642.34|1391
1737620400000|2025-01-23 08:20:00|2644.96|2644.46|2645.46|2644.96|2646.34|2645.84|2643.59|2643.09|1192
1737620700000|2025-01-23 08:25:00|2645.59|2645.09|2647.09|2646.59|2648.09|2647.59|2644.84|2644.34|782
1737621000000|2025-01-23 08:30:00|2647.34|2646.84|2644.34|2643.84|2647.84|2647.34|2644.34|2643.84|1008
1737621300000|2025-01-23 08:35:00|2644.46|2643.96|2643.09|2642.59|2645.46|2644.96|2642.46|2641.96|851
1737621600000|2025-01-23 08:40:00|2643.21|2642.71|2643.21|2642.71|2643.59|2643.09|2642.09|2641.59|612
1737621900000|2025-01-23 08:45:00|2643.34|2642.84|2641.84|2641.34|2643.59|2643.09|2641.34|2640.84|633
1737622200000|2025-01-23 08:50:00|2641.59|2641.09|2641.71|2641.21|2642.46|2641.96|2640.59|2640.09|441
1737622500000|2025-01-23 08:55:00|2641.59|2641.09|2642.34|2641.84|2642.84|2642.34|2641.09|2640.59|409
1737622800000|2025-01-23 09:00:00|2642.59|2642.09|2643.84|2643.34|2644.84|2644.34|2642.34|2641.84|651
1737623100000|2025-01-23 09:05:00|2644.09|2643.59|2642.84|2642.34|2644.59|2644.09|2642.84|2642.34|426
1737623400000|2025-01-23 09:10:00|2643.09|2642.59|2641.84|2641.34|2643.09|2642.59|2641.21|2640.71|606
1737623700000|2025-01-23 09:15:00|2641.59|2641.09|2641.09|2640.59|2641.84|2641.34|2640.59|2640.09|970
1737624000000|2025-01-23 09:20:00|2641.34|2640.84|2641.59|2641.09|2642.34|2641.84|2640.59|2640.09|638
1737624300000|2025-01-23 09:25:00|2641.34|2640.84|2642.84|2642.34|2643.71|2643.21|2641.09|2640.59|383
1737624600000|2025-01-23 09:30:00|2643.09|2642.59|2645.21|2644.71|2645.59|2645.09|2643.09|2642.59|457
1737624900000|2025-01-23 09:35:00|2645.09|2644.59|2646.21|2645.71|2647.09|2646.59|2644.34|2643.84|415
1737625200000|2025-01-23 09:40:00|2646.34|2645.84|2647.84|2647.34|2648.09|2647.59|2646.21|2645.71|526
1737625500000|2025-01-23 09:45:00|2647.71|2647.21|2648.84|2648.34|2649.09|2648.59|2647.09|2646.59|526
1737625800000|2025-01-23 09:50:00|2649.09|2648.59|2649.84|2649.34|2650.34|2649.84|2648.34|2647.84|639
1737626100000|2025-01-23 09:55:00|2649.96|2649.46|2646.59|2646.09|2650.09|2649.59|2646.59|2646.09|625
1737626400000|2025-01-23 10:00:00|2646.84|2646.34|2646.09|2645.59|2647.59|2647.09|2645.34|2644.84|565
1737626700000|2025-01-23 10:05:00|2646.21|2645.71|2645.59|2645.09|2646.84|2646.34|2644.84|2644.34|455
1737627000000|2025-01-23 10:10:00|2645.34|2644.84|2646.84|2646.34|2647.09|2646.59|2645.09|2644.59|457
1737627300000|2025-01-23 10:15:00|2646.96|2646.46|2648.09|2647.59|2648.59|2648.09|2646.71|2646.21|280
1737627600000|2025-01-23 10:20:00|2647.84|2647.34|2648.34|2647.84|2648.84|2648.34|2647.34|2646.84|417
1737627900000|2025-01-23 10:25:00|2648.09|2647.59|2649.84|2649.34|2650.09|2649.59|2647.84|2647.34|323
1737628200000|2025-01-23 10:30:00|2650.09|2649.59|2650.09|2649.59|2650.59|2650.09|2648.84|2648.34|236
1737628500000|2025-01-23 10:35:00|2649.96|2649.46|2650.34|2649.84|2650.59|2650.09|2648.84|2648.34|452
1737628800000|2025-01-23 10:40:00|2650.46|2649.96|2651.09|2650.59|2651.34|2650.84|2650.09|2649.59|442
1737629100000|2025-01-23 10:45:00|2650.84|2650.34|2649.71|2649.21|2651.59|2651.09|2649.34|2648.84|285
1737629400000|2025-01-23 10:50:00|2649.84|2649.34|2649.46|2648.96|2650.34|2649.84|2649.09|2648.59|376
1737629700000|2025-01-23 10:55:00|2649.34|2648.84|2650.59|2650.09|2651.09|2650.59|2649.34|2648.84|194
1737630000000|2025-01-23 11:00:00|2650.34|2649.84|2651.09|2650.59|2651.34|2650.84|2650.09|2649.59|333
1737630300000|2025-01-23 11:05:00|2650.84|2650.34|2651.34|2650.84|2651.59|2651.09|2650.34|2649.84|299
1737630600000|2025-01-23 11:10:00|2651.09|2650.59|2651.34|2650.84|2651.34|2650.84|2650.09|2649.59|341
1737630900000|2025-01-23 11:15:00|2651.59|2651.09|2649.59|2649.09|2651.59|2651.09|2649.21|2648.71|337
1737631200000|2025-01-23 11:20:00|2649.84|2649.34|2649.59|2649.09|2650.34|2649.84|2649.09|2648.59|342
1737631500000|2025-01-23 11:25:00|2649.46|2648.96|2649.84|2649.34|2650.09|2649.59|2649.34|2648.84|175
1737631800000|2025-01-23 11:30:00|2649.71|2649.21|2649.34|2648.84|2649.84|2649.34|2648.84|2648.34|423
1737632100000|2025-01-23 11:35:00|2649.46|2648.96|2651.34|2650.84|2651.34|2650.84|2649.34|2648.84|375
1737632400000|2025-01-23 11:40:00|2651.21|2650.71|2650.09|2649.59|2651.96|2651.46|2650.09|2649.59|283
1737632700000|2025-01-23 11:45:00|2649.96|2649.46|2650.96|2650.46|2651.59|2651.09|2649.59|2649.09|186
1737633000000|2025-01-23 11:50:00|2650.84|2650.34|2650.21|2649.71|2651.09|2650.59|2650.09|2649.59|214
1737633300000|2025-01-23 11:55:00|2650.34|2649.84|2649.84|2649.34|2650.59|2650.09|2649.59|2649.09|224
1737633600000|2025-01-23 12:00:00|2650.09|2649.59|2650.09|2649.59|2650.46|2649.96|2649.46|2648.96|302
1737633900000|2025-01-23 12:05:00|2650.21|2649.71|2649.84|2649.34|2650.84|2650.34|2649.84|2649.34|279
1737634200000|2025-01-23 12:10:00|2649.96|2649.46|2649.84|2649.34|2650.09|2649.59|2649.34|2648.84|329
1737634500000|2025-01-23 12:15:00|2649.59|2649.09|2651.09|2650.59|2651.59|2651.09|2649.59|2649.09|217
1737634800000|2025-01-23 12:20:00|2650.84|2650.34|2651.84|2651.34|2651.84|2651.34|2650.84|2650.34|132
1737635100000|2025-01-23 12:25:00|2651.96|2651.46|2651.84|2651.34|2652.59|2652.09|2651.59|2651.09|443
1737635400000|2025-01-23 12:30:00|2651.59|2651.09|2651.09|2650.59|2652.34|2651.84|2651.09|2650.59|317
1737635700000|2025-01-23 12:35:00|2650.96|2650.46|2650.84|2650.34|2651.84|2651.34|2650.34|2649.84|315
1737636000000|2025-01-23 12:40:00|2650.71|2650.21|2651.59|2651.09|2652.34|2651.84|2650.59|2650.09|279
1737636300000|2025-01-23 12:45:00|2651.46|2650.96|2651.34|2650.84|2652.09|2651.59|2651.09|2650.59|188
1737636600000|2025-01-23 12:50:00|2651.59|2651.09|2652.59|2652.09|2652.71|2652.21|2651.59|2651.09|274
1737636900000|2025-01-23 12:55:00|2652.34|2651.84|2653.34|2652.84|2653.34|2652.84|2652.09|2651.59|224
1737637200000|2025-01-23 13:00:00|2653.09|2652.59|2653.34|2652.84|2653.84|2653.34|2652.84|2652.34|465
1737637500000|2025-01-23 13:05:00|2653.46|2652.96|2652.09|2651.59|2653.84|2653.34|2651.84|2651.34|386
1737637800000|2025-01-23 13:10:00|2651.84|2651.34|2651.09|2650.59|2652.09|2651.59|2651.09|2650.59|247
1737638100000|2025-01-23 13:15:00|2650.96|2650.46|2650.84|2650.34|2651.59|2651.09|2650.59|2650.09|317
1737638400000|2025-01-23 13:20:00|2651.09|2650.59|2651.84|2651.34|2652.34|2651.84|2651.09|2650.59|260
1737638700000|2025-01-23 13:25:00|2651.96|2651.46|2653.71|2653.21|2653.84|2653.34|2651.96|2651.46|248
1737639000000|2025-01-23 13:30:00|2653.84|2653.34|2656.09|2655.59|2656.21|2655.71|2653.84|2653.34|695
1737639300000|2025-01-23 13:35:00|2655.84|2655.34|2656.34|2655.84|2656.84|2656.34|2655.59|2655.09|475
1737639600000|2025-01-23 13:40:00|2656.21|2655.71|2656.34|2655.84|2657.34|2656.84|2656.09|2655.59|386
1737639900000|2025-01-23 13:45:00|2656.21|2655.71|2657.34|2656.84|2657.59|2657.09|2655.84|2655.34|346
1737640200000|2025-01-23 13:50:00|2657.09|2656.59|2657.09|2656.59|2658.09|2657.59|2656.84|2656.34|422
1737640500000|2025-01-23 13:55:00|2657.21|2656.71|2658.09|2657.59|2658.09|2657.59|2656.59|2656.09|359
1737640800000|2025-01-23 14:00:00|2657.84|2657.34|2659.09|2658.59|2659.09|2658.59|2657.84|2657.34|319
1737641100000|2025-01-23 14:05:00|2658.84|2658.34|2658.59|2658.09|2659.59|2659.09|2657.84|2657.34|673
1737641400000|2025-01-23 14:10:00|2658.84|2658.34|2658.09|2657.59|2659.34|2658.84|2657.59|2657.09|469
1737641700000|2025-01-23 14:15:00|2657.84|2657.34|2659.09|2658.59|2659.59|2659.09|2657.84|2657.34|572
1737642000000|2025-01-23 14:20:00|2659.34|2658.84|2660.59|2660.09|2660.59|2660.09|2659.34|2658.84|603
1737642300000|2025-01-23 14:25:00|2660.34|2659.84|2660.84|2660.34|2661.09|2660.59|2660.09|2659.59|667
1737642600000|2025-01-23 14:30:00|2660.71|2660.21|2661.46|2660.96|2661.84|2661.34|2660.09|2659.59|1322
1737642900000|2025-01-23 14:35:00|2661.59|2661.09|2658.59|2658.09|2661.59|2661.09|2658.59|2658.09|885
1737643200000|2025-01-23 14:40:00|2658.34|2657.84|2658.46|2657.96|2658.84|2658.34|2656.46|2655.96|1087
1737643500000|2025-01-23 14:45:00|2658.34|2657.84|2658.84|2658.34|2660.59|2660.09|2658.09|2657.59|914
1737643800000|2025-01-23 14:50:00|2658.59|2658.09|2659.09|2658.59|2659.09|2658.59|2658.09|2657.59|641
1737644100000|2025-01-23 14:55:00|2659.21|2658.71|2658.34|2657.84|2659.34|2658.84|2657.09|2656.59|879
1737644400000|2025-01-23 15:00:00|2658.46|2657.96|2660.09|2659.59|2660.59|2660.09|2657.46|2656.96|1337
1737644700000|2025-01-23 15:05:00|2659.84|2659.34|2660.34|2659.84|2661.09|2660.59|2659.34|2658.84|770
1737645000000|2025-01-23 15:10:00|2660.46|2659.96|2662.84|2662.34|2662.96|2662.46|2660.34|2659.84|696
1737645300000|2025-01-23 15:15:00|2662.71|2662.21|2664.59|2664.09|2664.59|2664.09|2662.34|2661.84|730
1737645600000|2025-01-23 15:20:00|2664.34|2663.84|2664.84|2664.34|2664.84|2664.34|2663.84|2663.34|674
1737645900000|2025-01-23 15:25:00|2664.71|2664.21|2664.09|2663.59|2664.84|2664.34|2663.84|2663.34|447
1737646200000|2025-01-23 15:30:00|2664.21|2663.71|2664.59|2664.09|2665.09|2664.59|2664.09|2663.59|570
1737646500000|2025-01-23 15:35:00|2664.34|2663.84|2665.84|2665.34|2665.84|2665.34|2664.09|2663.59|646
1737646800000|2025-01-23 15:40:00|2665.59|2665.09|2665.84|2665.34|2666.34|2665.84|2664.84|2664.34|498
1737647100000|2025-01-23 15:45:00|2666.09|2665.59|2666.84|2666.34|2666.84|2666.34|2665.59|2665.09|562
1737647400000|2025-01-23 15:50:00|2666.59|2666.09|2666.84|2666.34|2667.59|2667.09|2666.59|2666.09|564
1737647700000|2025-01-23 15:55:00|2667.09|2666.59|2667.34|2666.84|2667.59|2667.09|2666.59|2666.09|593
1737648000000|2025-01-23 16:00:00|2667.21|2666.71|2667.59|2667.09|2668.84|2668.34|2667.09|2666.59|686
1737648300000|2025-01-23 16:05:00|2667.46|2666.96|2667.84|2667.34|2668.34|2667.84|2666.84|2666.34|489
1737648600000|2025-01-23 16:10:00|2667.96|2667.46|2667.46|2666.96|2668.34|2667.84|2665.09|2664.59|1684
1737648900000|2025-01-23 16:15:00|2667.59|2667.09|2668.34|2667.84|2668.59|2668.09|2666.84|2666.34|858
1737649200000|2025-01-23 16:20:00|2668.21|2667.71|2669.07|2667.57|2669.07|2668.34|2667.34|2666.84|1410
1737649500000|2025-01-23 16:25:00|2669.06|2667.56|2671.31|2669.81|2671.96|2670.46|2666.8|2665.3|596
1737649800000|2025-01-23 16:30:00|2671.32|2669.82|2671.79|2670.39|2673.54|2672.14|2671.29|2669.81|2507
1737650100000|2025-01-23 16:35:00|2671.54|2670.14|2672.04|2670.64|2672.29|2670.89|2671.04|2669.64|1211
1737650400000|2025-01-23 16:40:00|2671.91|2670.51|2672.29|2670.89|2672.54|2671.14|2671.91|2670.51|41
1737650700000|2025-01-23 16:45:00|2672.41|2671.01|2672.66|2671.26|2673.79|2672.39|2672.41|2671.01|81
1737651000000|2025-01-23 16:50:00|2672.79|2671.39|2673.04|2671.64|2673.29|2671.89|2671.54|2670.14|34
1737651300000|2025-01-23 16:55:00|2673.16|2671.76|2673.21|2671.71|2673.54|2672.14|2672.79|2671.39|22
1737651600000|2025-01-23 17:00:00|2673.2|2671.7|2674.51|2673.01|2674.53|2673.03|2672.29|2670.79|0
1737651900000|2025-01-23 17:05:00|2674.52|2673.02|2674.54|2673.04|2674.99|2673.49|2674.07|2672.57|0
1737652200000|2025-01-23 17:10:00|2674.53|2673.03|2675.9|2674.4|2676.34|2674.84|2674.09|2672.59|0
1737652500000|2025-01-23 17:15:00|2675.89|2674.39|2675.89|2674.39|2676.34|2674.84|2675.88|2674.38|0
1737652800000|2025-01-23 17:20:00|2675.88|2674.38|2674.98|2673.48|2675.89|2674.39|2674.08|2672.58|0
1737653100000|2025-01-23 17:25:00|2674.99|2673.49|2675.43|2673.93|2675.44|2673.94|2674.97|2673.47|0
1737653400000|2025-01-23 17:30:00|2674.99|2673.49|2675.41|2673.91|2675.43|2673.93|2674.95|2673.45|0
1737653700000|2025-01-23 17:35:00|2675.42|2673.92|2675.41|2673.91|2675.42|2673.92|2674.51|2673.01|0
1737654000000|2025-01-23 17:40:00|2675.4|2673.9|2675.88|2674.38|2676.32|2674.82|2675.39|2673.89|0
1737654300000|2025-01-23 17:45:00|2675.87|2674.37|2675.45|2673.95|2676.34|2674.84|2675.44|2673.94|0
1737654600000|2025-01-23 17:50:00|2675.01|2673.51|2674.58|2673.08|2675.48|2673.98|2674.58|2673.08|0
1737654900000|2025-01-23 17:55:00|2674.57|2673.07|2675.04|2673.54|2675.27|2673.77|2674.57|2673.07|0
1737655200000|2025-01-23 18:00:00|2675.05|2673.55|2675.05|2673.55|2675.06|2673.56|2675.03|2673.53|0
1737655500000|2025-01-23 18:05:00|2675.04|2673.54|2675.05|2673.55|2675.05|2673.55|2674.6|2673.1|0
1737655800000|2025-01-23 18:10:00|2675.28|2673.78|2675.53|2674.03|2675.54|2674.04|2675.06|2673.56|0
1737656100000|2025-01-23 18:15:00|2675.54|2674.04|2675.1|2673.6|2675.56|2674.06|2675.09|2673.59|0
1737656400000|2025-01-23 18:20:00|2675.11|2673.61|2675.12|2673.62|2675.57|2674.07|2675.1|2673.6|0
1737656700000|2025-01-23 18:25:00|2675.11|2673.61|2674.64|2673.14|2675.11|2673.61|2674.18|2672.68|0
1737657000000|2025-01-23 18:30:00|2674.65|2673.15|2674.67|2673.17|2675.12|2673.62|2674.64|2673.14|0
1737657300000|2025-01-23 18:35:00|2674.66|2673.16|2674.21|2672.71|2674.67|2673.17|2673.76|2672.26|0
1737657600000|2025-01-23 18:40:00|2673.99|2672.49|2673.75|2672.25|2674.21|2672.71|2673.73|2672.23|0
1737657900000|2025-01-23 18:45:00|2673.74|2672.24|2673.73|2672.23|2673.75|2672.25|2673.28|2671.78|0
1737658200000|2025-01-23 18:50:00|2673.72|2672.22|2674.18|2672.68|2674.62|2673.12|2673.28|2671.78|0
1737658500000|2025-01-23 18:55:00|2674.4|2672.9|2674.17|2672.67|2674.62|2673.12|2674.16|2672.66|0
1737658800000|2025-01-23 19:00:00|2674.16|2672.66|2674.15|2672.65|2674.62|2673.12|2674.14|2672.64|0
1737659100000|2025-01-23 19:05:00|2674.14|2672.64|2674.13|2672.63|2674.14|2672.64|2673.67|2672.17|0
1737659400000|2025-01-23 19:10:00|2674.14|2672.64|2673.68|2672.18|2674.14|2672.64|2673.23|2671.73|0
1737659700000|2025-01-23 19:15:00|2673.69|2672.19|2672.79|2671.29|2674.13|2672.63|2672.78|2671.28|0
1737660000000|2025-01-23 19:20:00|2672.34|2670.84|2673.26|2671.76|2673.71|2672.21|2672.33|2670.83|0
1737660300000|2025-01-23 19:25:00|2673.27|2671.77|2674.16|2672.66|2674.17|2672.67|2673.27|2671.77|0
1737660600000|2025-01-23 19:30:00|2673.93|2672.43|2674.18|2672.68|2674.64|2673.14|2673.71|2672.21|0
1737660900000|2025-01-23 19:35:00|2674.17|2672.67|2674.17|2672.67|2674.64|2673.14|2673.72|2672.22|0
1737661200000|2025-01-23 19:40:00|2674.18|2672.68|2674.18|2672.68|2674.19|2672.69|2673.72|2672.22|0
1737661500000|2025-01-23 19:45:00|2674.19|2672.69|2673.72|2672.22|2674.63|2673.13|2673.72|2672.22|0
1737661800000|2025-01-23 19:50:00|2673.73|2672.23|2673.72|2672.22|2674.18|2672.68|2673.72|2672.22|0
1737662100000|2025-01-23 19:55:00|2674.17|2672.67|2673.73|2672.23|2674.2|2672.7|2673.72|2672.22|0
1737662400000|2025-01-23 20:00:00|2673.72|2672.22|2674.17|2672.67|2674.17|2672.67|2673.27|2671.77|0
1737662700000|2025-01-23 20:05:00|2674.16|2672.66|2674.63|2673.13|2675.09|2673.59|2674.16|2672.66|0
1737663000000|2025-01-23 20:10:00|2675.08|2673.58|2675.1|2673.6|2675.1|2673.6|2674.62|2673.12|0
1737663300000|2025-01-23 20:15:00|2675.11|2673.61|2675.55|2674.05|2675.56|2674.06|2675.08|2673.58|0
1737663600000|2025-01-23 20:20:00|2675.54|2674.04|2675.56|2674.06|2676.01|2674.51|2675.09|2673.59|0
1737663900000|2025-01-23 20:25:00|2675.57|2674.07|2674.66|2673.16|2675.57|2674.07|2674.65|2673.15|0
1737664200000|2025-01-23 20:30:00|2674.65|2673.15|2675.53|2674.03|2675.55|2674.05|2674.18|2672.68|0
1737664500000|2025-01-23 20:35:00|2675.3|2673.8|2675.07|2673.57|2675.98|2674.48|2675.06|2673.56|0
1737664800000|2025-01-23 20:40:00|2675.06|2673.56|2675.06|2673.56|2675.52|2674.02|2675.05|2673.55|0
1737665100000|2025-01-23 20:45:00|2675.29|2673.79|2676.44|2674.94|2676.45|2674.95|2675.06|2673.56|0
1737665400000|2025-01-23 20:50:00|2676.43|2674.93|2676.96|2675.46|2677.38|2675.88|2676.43|2674.93|0
1737665700000|2025-01-23 20:55:00|2676.97|2675.47|2678.2|2676.7|2678.39|2676.89|2676.97|2675.47|0
1737666000000|2025-01-23 21:00:00|2678.74|2677.24|2677.63|2676.13|2678.74|2677.24|2677.39|2675.89|0
1737666300000|2025-01-23 21:05:00|2677.72|2676.22|2677.3|2675.8|2677.72|2676.22|2677.3|2675.8|0
1737666600000|2025-01-23 21:10:00|2677.39|2675.89|2677.3|2675.8|2677.81|2676.31|2677.3|2675.8|0
1737666900000|2025-01-23 21:15:00|2677.27|2675.77|2677.05|2675.55|2677.27|2675.77|2676.87|2675.37|0
1737667200000|2025-01-23 21:20:00|2677.06|2675.56|2676.78|2675.28|2677.06|2675.56|2676.74|2675.24|0
1737667500000|2025-01-23 21:25:00|2676.74|2675.24|2676.97|2675.47|2677.06|2675.56|2676.74|2675.24|0
1737667800000|2025-01-23 21:30:00|2676.88|2675.38|2676.88|2675.38|2676.88|2675.38|2676.55|2675.05|0
1737668100000|2025-01-23 21:35:00|2676.83|2675.33|2676.78|2675.28|2676.88|2675.38|2676.69|2675.19|0
1737668400000|2025-01-23 21:40:00|2676.79|2675.29|2676.59|2675.09|2676.88|2675.38|2676.59|2675.09|0
1737668700000|2025-01-23 21:45:00|2676.58|2675.08|2676.82|2675.32|2676.91|2675.41|2676.49|2674.99|0
1737669000000|2025-01-23 21:50:00|2676.77|2675.27|2677.14|2675.64|2677.14|2675.64|2676.63|2675.13|0
1737669300000|2025-01-23 21:55:00|2677.05|2675.55|2677.01|2675.51|2677.28|2675.78|2676.91|2675.41|0
1737669600000|2025-01-23 22:00:00|2677.21|2675.71|2677.21|2675.71|2677.3|2675.8|2677.11|2675.61|0
1737669900000|2025-01-23 22:05:00|2677.16|2675.66|2677.16|2675.66|2677.49|2675.99|2677.16|2675.66|0
1737670200000|2025-01-23 22:10:00|2677.17|2675.67|2677.39|2675.89|2677.39|2675.89|2677.17|2675.67|0
1737670500000|2025-01-23 22:15:00|2677.35|2675.85|2677.25|2675.75|2677.35|2675.85|2677.21|2675.71|0
1737670800000|2025-01-23 22:20:00|2677.21|2675.71|2677.25|2675.75|2677.25|2675.75|2677.21|2675.71|0
1737671100000|2025-01-23 22:25:00|2677.26|2675.76|2677.25|2675.75|2677.3|2675.8|2677.25|2675.75|0
1737671400000|2025-01-23 22:30:00|2677.21|2675.71|2677.3|2675.8|2677.3|2675.8|2677.21|2675.71|0
1737672000000|2025-01-23 22:40:00|2677.25|2675.75|2677.3|2675.8|2677.3|2675.8|2677.25|2675.75|0
1737672600000|2025-01-23 22:50:00|2677.25|2675.75|2677.25|2675.75|2677.25|2675.75|2677.25|2675.75|0
1737672900000|2025-01-23 22:55:00|2677.21|2675.71|2677.21|2675.71|2677.25|2675.75|2677.16|2675.66|0
1737673200000|2025-01-23 23:00:00|2677.2|2675.7|2676.19|2674.69|2677.2|2675.7|2676.14|2674.64|0
1737673500000|2025-01-23 23:05:00|2676.14|2674.64|2676.19|2674.69|2676.7|2675.2|2676.14|2674.64|0
1737673800000|2025-01-23 23:10:00|2676.28|2674.78|2676.28|2674.78|2676.51|2675.01|2676.19|2674.69|0
1737674100000|2025-01-23 23:15:00|2676.23|2674.73|2676.19|2674.69|2676.28|2674.78|2676.14|2674.64|0
1737674400000|2025-01-23 23:20:00|2676.23|2674.73|2676.46|2674.96|2676.51|2675.01|2676.23|2674.73|0
1737674700000|2025-01-23 23:25:00|2676.37|2674.87|2676.37|2674.87|2676.46|2674.96|2676.28|2674.78|0
1737675000000|2025-01-23 23:30:00|2676.28|2674.78|2676.64|2675.14|2676.74|2675.24|2676.27|2674.77|0
1737675300000|2025-01-23 23:35:00|2676.65|2675.15|2676.75|2675.25|2676.84|2675.34|2676.65|2675.15|0
1737675600000|2025-01-23 23:40:00|2676.74|2675.24|2676.65|2675.15|2676.74|2675.24|2676.61|2675.11|0
1737675900000|2025-01-23 23:45:00|2676.75|2675.25|2676.76|2675.26|2676.93|2675.43|2676.46|2674.96|0
1737676200000|2025-01-23 23:50:00|2676.72|2675.22|2676.9|2675.4|2677|2675.5|2676.67|2675.17|0
1737676500000|2025-01-23 23:55:00|2676.91|2675.41|2677.09|2675.59|2677.23|2675.73|2676.9|2675.4|0
1737676800000|2025-01-24 00:00:00|2677.18|2675.68|2677|2675.5|2677.23|2675.73|2676.9|2675.4|0
1737677100000|2025-01-24 00:05:00|2677.09|2675.59|2676.86|2675.36|2677.18|2675.68|2676.86|2675.36|0
1737677400000|2025-01-24 00:10:00|2676.9|2675.4|2675.87|2674.37|2677|2675.5|2675.87|2674.37|0
1737677700000|2025-01-24 00:15:00|2675.88|2674.38|2678.28|2676.78|2678.73|2677.23|2675.88|2674.38|0
1737678000000|2025-01-24 00:20:00|2678.06|2676.56|2677.85|2676.35|2678.51|2677.01|2677.61|2676.11|0
1737678300000|2025-01-24 00:25:00|2678.07|2676.57|2677.39|2675.89|2678.07|2676.57|2677.39|2675.89|0
1737678600000|2025-01-24 00:30:00|2677.4|2675.9|2677.61|2676.11|2677.62|2676.12|2677.17|2675.67|0
1737678900000|2025-01-24 00:35:00|2677.6|2676.1|2678.06|2676.56|2678.06|2676.56|2677.6|2676.1|0
1737679200000|2025-01-24 00:40:00|2678.28|2676.78|2678.27|2676.77|2678.51|2677.01|2678.06|2676.56|0
1737679500000|2025-01-24 00:45:00|2678.05|2676.55|2677.6|2676.1|2678.05|2676.55|2677.16|2675.66|0
1737679800000|2025-01-24 00:50:00|2677.61|2676.11|2677.38|2675.88|2677.61|2676.11|2677.37|2675.87|0
1737680100000|2025-01-24 00:55:00|2677.15|2675.65|2677.83|2676.33|2678.06|2676.56|2676.92|2675.42|0
1737680400000|2025-01-24 01:00:00|2677.61|2676.11|2676.93|2675.43|2678.06|2676.56|2676.27|2674.77|0
1737680700000|2025-01-24 01:05:00|2676.94|2675.44|2676.95|2675.45|2677.17|2675.67|2676.72|2675.22|0
1737681000000|2025-01-24 01:10:00|2676.72|2675.22|2677.64|2676.14|2677.64|2676.14|2676.72|2675.22|0
1737681300000|2025-01-24 01:15:00|2677.65|2676.15|2677.65|2676.15|2678.1|2676.6|2677.2|2675.7|0
1737681600000|2025-01-24 01:20:00|2677.2|2675.7|2676.97|2675.47|2677.64|2676.14|2676.97|2675.47|0
1737681900000|2025-01-24 01:25:00|2677.19|2675.69|2676.73|2675.23|2677.2|2675.7|2676.51|2675.01|0
1737682200000|2025-01-24 01:30:00|2676.72|2675.22|2676.72|2675.22|2677.18|2675.68|2676.28|2674.78|0
1737682500000|2025-01-24 01:35:00|2676.73|2675.23|2676.27|2674.77|2676.73|2675.23|2676.05|2674.55|0
1737682800000|2025-01-24 01:40:00|2676.49|2674.99|2676.71|2675.21|2677.16|2675.66|2676.27|2674.77|0
1737683100000|2025-01-24 01:45:00|2676.72|2675.22|2676.73|2675.23|2676.96|2675.46|2676.49|2674.99|0
1737683400000|2025-01-24 01:50:00|2676.74|2675.24|2676.5|2675|2676.74|2675.24|2676.28|2674.78|0
1737683700000|2025-01-24 01:55:00|2676.51|2675.01|2677.18|2675.68|2677.18|2675.68|2676.51|2675.01|0
1737684000000|2025-01-24 02:00:00|2677.17|2675.67|2677.63|2676.13|2677.64|2676.14|2676.95|2675.45|0
1737684300000|2025-01-24 02:05:00|2677.64|2676.14|2677.64|2676.14|2677.64|2676.14|2677.41|2675.91|0
1737684600000|2025-01-24 02:10:00|2677.63|2676.13|2679.44|2677.94|2679.44|2677.94|2677.62|2676.12|0
1737684900000|2025-01-24 02:15:00|2678.99|2677.49|2680.38|2678.88|2680.83|2679.33|2678.99|2677.49|0
1737685200000|2025-01-24 02:20:00|2680.39|2678.89|2679.46|2677.96|2680.83|2679.33|2679.46|2677.96|0
1737685500000|2025-01-24 02:25:00|2679.47|2677.97|2680.35|2678.85|2680.36|2678.86|2679.01|2677.51|0
1737685800000|2025-01-24 02:30:00|2679.91|2678.41|2679.92|2678.42|2680.36|2678.86|2679.47|2677.97|0
1737686100000|2025-01-24 02:35:00|2679.93|2678.43|2680.37|2678.87|2680.59|2679.09|2679.92|2678.42|0
1737686400000|2025-01-24 02:40:00|2680.38|2678.88|2680.6|2679.1|2680.6|2679.1|2680.37|2678.87|0
1737686700000|2025-01-24 02:45:00|2680.38|2678.88|2680.81|2679.31|2680.83|2679.33|2680.37|2678.87|0
1737687000000|2025-01-24 02:50:00|2680.82|2679.32|2680.82|2679.32|2680.82|2679.32|2680.81|2679.31|0
1737687300000|2025-01-24 02:55:00|2681.04|2679.54|2682.6|2681.1|2682.82|2681.32|2680.81|2679.31|0
1737687600000|2025-01-24 03:00:00|2682.38|2680.88|2683.5|2682|2683.51|2682.01|2682.38|2680.88|0
1737687900000|2025-01-24 03:05:00|2683.28|2681.78|2683.48|2681.98|2683.95|2682.45|2683.28|2681.78|0
1737688200000|2025-01-24 03:10:00|2683.47|2681.97|2681.23|2679.73|2683.47|2681.97|2681.23|2679.73|0
1737688500000|2025-01-24 03:15:00|2681.24|2679.74|2680.78|2679.28|2681.24|2679.74|2680.78|2679.28|0
1737688800000|2025-01-24 03:20:00|2680.55|2679.05|2679.42|2677.92|2680.78|2679.28|2679.42|2677.92|0
1737689100000|2025-01-24 03:25:00|2679.64|2678.14|2678.51|2677.01|2679.87|2678.37|2678.5|2677|0
1737689400000|2025-01-24 03:30:00|2678.5|2677|2679.41|2677.91|2679.42|2677.92|2678.5|2677|0
1737689700000|2025-01-24 03:35:00|2679.4|2677.9|2679.41|2677.91|2679.41|2677.91|2678.95|2677.45|0
1737690000000|2025-01-24 03:40:00|2679.4|2677.9|2678.94|2677.44|2679.41|2677.91|2678.03|2676.53|0
1737690300000|2025-01-24 03:45:00|2678.95|2677.45|2679.18|2677.68|2679.4|2677.9|2678.49|2676.99|0
1737690600000|2025-01-24 03:50:00|2679.17|2677.67|2679.86|2678.36|2679.86|2678.36|2679.17|2677.67|0
1737690900000|2025-01-24 03:55:00|2679.85|2678.35|2679.84|2678.34|2680.29|2678.79|2679.4|2677.9|0
1737691200000|2025-01-24 04:00:00|2680.07|2678.57|2679.84|2678.34|2680.07|2678.57|2679.4|2677.9|0
1737691500000|2025-01-24 04:05:00|2679.62|2678.12|2679.84|2678.34|2679.84|2678.34|2679.39|2677.89|0
1737691800000|2025-01-24 04:10:00|2679.4|2677.9|2679.41|2677.91|2679.85|2678.35|2679.4|2677.9|0
1737692100000|2025-01-24 04:15:00|2678.96|2677.46|2678.48|2676.98|2678.96|2677.46|2678.03|2676.53|0
1737692400000|2025-01-24 04:20:00|2678.03|2676.53|2678.26|2676.76|2678.26|2676.76|2678.03|2676.53|0
1737692700000|2025-01-24 04:25:00|2678.03|2676.53|2677.58|2676.08|2678.03|2676.53|2677.13|2675.63|0
1737693000000|2025-01-24 04:30:00|2677.59|2676.09|2678.93|2677.43|2678.94|2677.44|2677.59|2676.09|0
1737693300000|2025-01-24 04:35:00|2678.94|2677.44|2679.38|2677.88|2679.83|2678.33|2678.94|2677.44|0
1737693600000|2025-01-24 04:40:00|2679.83|2678.33|2679.38|2677.88|2679.84|2678.34|2679.37|2677.87|0
1737693900000|2025-01-24 04:45:00|2679.6|2678.1|2679.83|2678.33|2679.83|2678.33|2679.38|2677.88|0
1737694200000|2025-01-24 04:50:00|2680.05|2678.55|2679.83|2678.33|2680.27|2678.77|2679.83|2678.33|0
1737694500000|2025-01-24 04:55:00|2680.05|2678.55|2680.27|2678.77|2680.73|2679.23|2679.83|2678.33|0
1737694800000|2025-01-24 05:00:00|2679.83|2678.33|2680.73|2679.23|2680.73|2679.23|2679.82|2678.32|0
1737695100000|2025-01-24 05:05:00|2681.17|2679.67|2681.17|2679.67|2681.18|2679.68|2680.73|2679.23|0
1737695400000|2025-01-24 05:10:00|2681.62|2680.12|2681.17|2679.67|2681.62|2680.12|2681.17|2679.67|0
1737695700000|2025-01-24 05:15:00|2680.72|2679.22|2680.72|2679.22|2681.17|2679.67|2680.72|2679.22|0
1737696000000|2025-01-24 05:20:00|2680.94|2679.44|2680.94|2679.44|2681.17|2679.67|2680.72|2679.22|0
1737696300000|2025-01-24 05:25:00|2680.95|2679.45|2680.73|2679.23|2680.95|2679.45|2680.5|2679|0
1737696600000|2025-01-24 05:30:00|2680.72|2679.22|2680.28|2678.78|2680.73|2679.23|2680.28|2678.78|0
1737696900000|2025-01-24 05:35:00|2680.5|2679|2680.73|2679.23|2680.73|2679.23|2680.28|2678.78|0
1737697200000|2025-01-24 05:40:00|2680.95|2679.45|2681.18|2679.68|2681.18|2679.68|2680.73|2679.23|0
1737697500000|2025-01-24 05:45:00|2681.62|2680.12|2682.07|2680.57|2682.07|2680.57|2681.62|2680.12|0
1737697800000|2025-01-24 05:50:00|2682.06|2680.56|2681.16|2679.66|2682.07|2680.57|2681.16|2679.66|0
1737698100000|2025-01-24 05:55:00|2681.17|2679.67|2680.72|2679.22|2681.17|2679.67|2680.26|2678.76|0
1737698400000|2025-01-24 06:00:00|2681.7|2680.2|2681.7|2680.2|2681.71|2680.21|2681.25|2679.75|0
1737698700000|2025-01-24 06:05:00|2681.71|2680.21|2681.71|2680.21|2682.17|2680.67|2681.26|2679.76|0
1737699000000|2025-01-24 06:10:00|2681.72|2680.22|2683.12|2681.62|2683.12|2681.62|2681.69|2680.19|0
1737699300000|2025-01-24 06:15:00|2682.67|2681.17|2683|2681.5|2683.11|2681.61|2682.55|2681.05|0
1737699600000|2025-01-24 06:20:00|2683.44|2681.94|2683.43|2681.93|2683.45|2681.95|2682.98|2681.48|0
1737699900000|2025-01-24 06:25:00|2683.2|2681.7|2682.3|2680.8|2683.43|2681.93|2682.08|2680.58|0
1737700200000|2025-01-24 06:30:00|2681.62|2680.12|2682.08|2680.58|2682.08|2680.58|2681.41|2679.91|0
1737700500000|2025-01-24 06:35:00|2681.86|2680.36|2680.72|2679.22|2681.86|2680.36|2680.5|2679|0
1737700800000|2025-01-24 06:40:00|2680.71|2679.21|2679.63|2678.13|2680.95|2679.45|2679.18|2677.68|0
1737701100000|2025-01-24 06:45:00|2679.85|2678.35|2680.52|2679.02|2680.97|2679.47|2679.63|2678.13|0
1737701400000|2025-01-24 06:50:00|2680.51|2679.01|2680.52|2679.02|2680.97|2679.47|2680.07|2678.57|0
1737701700000|2025-01-24 06:55:00|2680.3|2678.8|2679.72|2678.22|2680.3|2678.8|2679.27|2677.77|0
1737702000000|2025-01-24 07:00:00|2679.94|2678.44|2679.26|2677.76|2681.05|2679.55|2677.92|2676.42|0
1737702300000|2025-01-24 07:05:00|2679.04|2677.54|2680|2678.5|2680.16|2678.66|2678.66|2677.16|0
1737702600000|2025-01-24 07:10:00|2680.01|2678.51|2678.65|2677.15|2680.01|2678.51|2678.65|2677.15|0
1737702900000|2025-01-24 07:15:00|2678.64|2677.14|2676.85|2675.35|2679.09|2677.59|2676.4|2674.9|0
1737703200000|2025-01-24 07:20:00|2676.86|2675.36|2677.75|2676.25|2679.09|2677.59|2676.42|2674.92|0
1737703500000|2025-01-24 07:25:00|2677.76|2676.26|2678.43|2676.93|2678.65|2677.15|2676.86|2675.36|0
1737703800000|2025-01-24 07:30:00|2678.2|2676.7|2676.45|2675.05|2679.1|2677.6|2676.45|2675.05|22
1737704400000|2025-01-24 07:40:00|2676.57|2675.17|2676.7|2675.3|2677.2|2675.8|2676.57|2675.17|3
1737704700000|2025-01-24 07:45:00|2676.57|2675.17|2676.7|2675.3|2676.82|2675.42|2676.57|2675.17|5
1737705000000|2025-01-24 07:50:00|2676.82|2675.42|2675.45|2674.05|2676.82|2675.42|2675.45|2674.05|28
1737705300000|2025-01-24 07:55:00|2676.25|2674.75|2677.59|2676.09|2677.59|2676.09|2675.36|2673.86|0
1737705600000|2025-01-24 08:00:00|2675.37|2673.87|2677.87|2677.37|2679.62|2679.12|2674.12|2673.62|3207
1737705900000|2025-01-24 08:05:00|2677.5|2677|2682.5|2682|2683.5|2683|2676.75|2676.25|1825
1737706200000|2025-01-24 08:10:00|2682.25|2681.75|2684.87|2684.37|2685.25|2684.75|2681|2680.5|1432
1737706500000|2025-01-24 08:15:00|2684.5|2684|2684|2683.5|2686.12|2685.62|2683|2682.5|1549
1737706800000|2025-01-24 08:20:00|2683.75|2683.25|2683.25|2682.75|2684.5|2684|2681.5|2681|1323
1737707100000|2025-01-24 08:25:00|2683.5|2683|2681.62|2681.12|2684.12|2683.62|2680.75|2680.25|812
1737707400000|2025-01-24 08:30:00|2681.37|2680.87|2683.5|2683|2683.75|2683.25|2680.25|2679.75|962
1737707700000|2025-01-24 08:35:00|2683.75|2683.25|2687.25|2686.75|2687.5|2687|2683.75|2683.25|1125
1737708000000|2025-01-24 08:40:00|2687.5|2687|2687|2686.5|2688.5|2688|2686.5|2686|699
1737708300000|2025-01-24 08:45:00|2686.87|2686.37|2687|2686.5|2687.25|2686.75|2685.75|2685.25|521
1737708600000|2025-01-24 08:50:00|2686.87|2686.37|2687.5|2687|2689|2688.5|2686.87|2686.37|817
1737708900000|2025-01-24 08:55:00|2687.25|2686.75|2686.62|2686.12|2687.5|2687|2686.37|2685.87|381
1737709200000|2025-01-24 09:00:00|2686.75|2686.25|2685.5|2685|2687.25|2686.75|2684.75|2684.25|934
1737709500000|2025-01-24 09:05:00|2685.25|2684.75|2683.62|2683.12|2685.37|2684.87|2683.25|2682.75|659
1737709800000|2025-01-24 09:10:00|2683.5|2683|2683.5|2683|2683.75|2683.25|2682.25|2681.75|502
1737710100000|2025-01-24 09:15:00|2683.62|2683.12|2683.25|2682.75|2683.62|2683.12|2682|2681.5|513
1737710400000|2025-01-24 09:20:00|2683.37|2682.87|2682.5|2682|2683.5|2683|2682|2681.5|736
1737710700000|2025-01-24 09:25:00|2682.62|2682.12|2684.37|2683.87|2684.5|2684|2682.5|2682|633
1737711000000|2025-01-24 09:30:00|2684.5|2684|2683.5|2683|2685.37|2684.87|2683|2682.5|550
1737711300000|2025-01-24 09:35:00|2683.75|2683.25|2681.75|2681.25|2683.75|2683.25|2681.5|2681|935
1737711600000|2025-01-24 09:40:00|2682|2681.5|2682.5|2682|2683|2682.5|2681.75|2681.25|654
1737711900000|2025-01-24 09:45:00|2682.37|2681.87|2682.5|2682|2683.5|2683|2682.25|2681.75|502
1737712200000|2025-01-24 09:50:00|2682.37|2681.87|2682|2681.5|2682.75|2682.25|2681.75|2681.25|515
1737712500000|2025-01-24 09:55:00|2682.12|2681.62|2682.25|2681.75|2683.37|2682.87|2682|2681.5|534
1737712800000|2025-01-24 10:00:00|2682.5|2682|2682.5|2682|2683.5|2683|2682.25|2681.75|439
1737713100000|2025-01-24 10:05:00|2682.37|2681.87|2681|2680.5|2682.5|2682|2681|2680.5|405
1737713400000|2025-01-24 10:10:00|2680.75|2680.25|2679.5|2679|2681|2680.5|2679|2678.5|780
1737713700000|2025-01-24 10:15:00|2679.75|2679.25|2679.25|2678.75|2680|2679.5|2678.75|2678.25|508
1737714000000|2025-01-24 10:20:00|2679|2678.5|2678.87|2678.37|2679.75|2679.25|2677.75|2677.25|378
1737714300000|2025-01-24 10:25:00|2679|2678.5|2677.75|2677.25|2679.75|2679.25|2677.75|2677.25|367
1737714600000|2025-01-24 10:30:00|2677.62|2677.12|2677|2676.5|2678.37|2677.87|2676.5|2676|413
1737714900000|2025-01-24 10:35:00|2676.87|2676.37|2674.5|2674|2677|2676.5|2674.5|2674|586
1737715200000|2025-01-24 10:40:00|2674.75|2674.25|2675|2674.5|2676.12|2675.62|2674.5|2674|674
1737715500000|2025-01-24 10:45:00|2675.12|2674.62|2677.75|2677.25|2678|2677.5|2675|2674.5|503
1737715800000|2025-01-24 10:50:00|2677.87|2677.37|2678.75|2678.25|2679|2678.5|2677.12|2676.62|618
1737716100000|2025-01-24 10:55:00|2679|2678.5|2677.75|2677.25|2679.62|2679.12|2677.75|2677.25|477
1737716400000|2025-01-24 11:00:00|2678|2677.5|2677|2676.5|2678.5|2678|2676.75|2676.25|427
1737716700000|2025-01-24 11:05:00|2677.25|2676.75|2676.25|2675.75|2677.5|2677|2676.25|2675.75|437
1737717000000|2025-01-24 11:10:00|2676.12|2675.62|2676.37|2675.87|2676.5|2676|2675.25|2674.75|529
1737717300000|2025-01-24 11:15:00|2676.25|2675.75|2674.25|2673.75|2676.25|2675.75|2674.25|2673.75|533
1737717600000|2025-01-24 11:20:00|2674.12|2673.62|2673|2672.5|2674.75|2674.25|2673|2672.5|494
1737717900000|2025-01-24 11:25:00|2672.75|2672.25|2674|2673.5|2674.25|2673.75|2672.75|2672.25|426
1737718200000|2025-01-24 11:30:00|2674.12|2673.62|2673.62|2673.12|2674.75|2674.25|2673.25|2672.75|556
1737718500000|2025-01-24 11:35:00|2673.75|2673.25|2674.5|2674|2674.75|2674.25|2672.5|2672|521
1737718800000|2025-01-24 11:40:00|2674.37|2673.87|2674.25|2673.75|2674.75|2674.25|2674|2673.5|198
1737719100000|2025-01-24 11:45:00|2674.5|2674|2673.87|2673.37|2674.87|2674.37|2673.5|2673|237
1737719400000|2025-01-24 11:50:00|2674|2673.5|2672.75|2672.25|2674|2673.5|2672.12|2671.62|475
1737719700000|2025-01-24 11:55:00|2672.87|2672.37|2673.37|2672.87|2673.62|2673.12|2672.12|2671.62|191
1737720000000|2025-01-24 12:00:00|2673.25|2672.75|2671.5|2671|2673.25|2672.75|2671.25|2670.75|349
1737720300000|2025-01-24 12:05:00|2671.75|2671.25|2672.75|2672.25|2673|2672.5|2671.62|2671.12|284
1737720600000|2025-01-24 12:10:00|2673|2672.5|2672.12|2671.62|2673|2672.5|2672|2671.5|338
1737720900000|2025-01-24 12:15:00|2672|2671.5|2671.5|2671|2672.25|2671.75|2671.25|2670.75|247
1737721200000|2025-01-24 12:20:00|2671.62|2671.12|2671|2670.5|2672|2671.5|2670.75|2670.25|322
1737721500000|2025-01-24 12:25:00|2671.12|2670.62|2670.75|2670.25|2671.5|2671|2670|2669.5|512
1737721800000|2025-01-24 12:30:00|2671|2670.5|2670.87|2670.37|2671.5|2671|2670.5|2670|333
1737722100000|2025-01-24 12:35:00|2671|2670.5|2670.25|2669.75|2671|2670.5|2669.75|2669.25|310
1737722400000|2025-01-24 12:40:00|2670.37|2669.87|2670|2669.5|2670.62|2670.12|2669.5|2669|452
1737722700000|2025-01-24 12:45:00|2669.75|2669.25|2668.75|2668.25|2669.75|2669.25|2668.5|2668|555
1737723000000|2025-01-24 12:50:00|2668.5|2668|2668|2667.5|2669.25|2668.75|2667.75|2667.25|427
1737723300000|2025-01-24 12:55:00|2668.25|2667.75|2669.5|2669|2669.75|2669.25|2668|2667.5|583
1737723600000|2025-01-24 13:00:00|2669.62|2669.12|2669.75|2669.25|2670.5|2670|2668.75|2668.25|496
1737723900000|2025-01-24 13:05:00|2669.62|2669.12|2669.5|2669|2670|2669.5|2669.12|2668.62|223
1737724200000|2025-01-24 13:10:00|2669.75|2669.25|2669.5|2669|2669.75|2669.25|2668.5|2668|321
1737724500000|2025-01-24 13:15:00|2669.62|2669.12|2670.5|2670|2670.87|2670.37|2669.62|2669.12|438
1737724800000|2025-01-24 13:20:00|2670.62|2670.12|2669.75|2669.25|2670.75|2670.25|2669.5|2669|470
1737725100000|2025-01-24 13:25:00|2669.87|2669.37|2669.5|2669|2670.62|2670.12|2669.5|2669|166
1737725400000|2025-01-24 13:30:00|2669.75|2669.25|2669.25|2668.75|2670|2669.5|2668.25|2667.75|335
1737725700000|2025-01-24 13:35:00|2669.37|2668.87|2669.75|2669.25|2670.5|2670|2669.12|2668.62|322
1737726000000|2025-01-24 13:40:00|2670|2669.5|2670.37|2669.87|2670.75|2670.25|2669.75|2669.25|315
1737726300000|2025-01-24 13:45:00|2670.25|2669.75|2669.75|2669.25|2670.5|2670|2668.75|2668.25|316
1737726600000|2025-01-24 13:50:00|2669.62|2669.12|2670.25|2669.75|2670.75|2670.25|2669.62|2669.12|188
1737726900000|2025-01-24 13:55:00|2670|2669.5|2668.75|2668.25|2670.25|2669.75|2668.75|2668.25|307
1737727200000|2025-01-24 14:00:00|2668.5|2668|2667.75|2667.25|2668.5|2668|2666.75|2666.25|503
1737727500000|2025-01-24 14:05:00|2667.5|2667|2667|2666.5|2667.5|2667|2666.75|2666.25|395
1737727800000|2025-01-24 14:10:00|2667.12|2666.62|2667|2666.5|2667.5|2667|2666.25|2665.75|433
1737728100000|2025-01-24 14:15:00|2666.75|2666.25|2665.75|2665.25|2667|2666.5|2665.5|2665|331
1737728400000|2025-01-24 14:20:00|2665.5|2665|2666.75|2666.25|2666.75|2666.25|2665.25|2664.75|443
1737728700000|2025-01-24 14:25:00|2667|2666.5|2669.75|2669.25|2669.75|2669.25|2666.87|2666.37|1112
1737729000000|2025-01-24 14:30:00|2670|2669.5|2666.75|2666.25|2670.12|2669.62|2665.5|2665|1223
1737729300000|2025-01-24 14:35:00|2667|2666.5|2666.25|2665.75|2667.5|2667|2666|2665.5|716
1737729600000|2025-01-24 14:40:00|2666|2665.5|2667.87|2667.37|2668.12|2667.62|2665.5|2665|869
1737729900000|2025-01-24 14:45:00|2669|2668.5|2667|2666.5|2669|2668.5|2666.75|2666.25|871
1737730200000|2025-01-24 14:50:00|2666.75|2666.25|2665.5|2665|2668.12|2667.62|2665.5|2665|947
1737730500000|2025-01-24 14:55:00|2665.62|2665.12|2666.37|2665.87|2666.37|2665.87|2665.5|2665|1575
1737730800000|2025-01-24 15:00:00|2666.25|2665.75|2663|2662.5|2666.5|2666|2662.5|2662|1902
1737731100000|2025-01-24 15:05:00|2662.87|2662.37|2662.25|2661.75|2663.5|2663|2661.5|2661|923
1737731400000|2025-01-24 15:10:00|2662.5|2662|2664|2663.5|2664.75|2664.25|2662.5|2662|746
1737731700000|2025-01-24 15:15:00|2663.87|2663.37|2665.25|2664.75|2666.5|2666|2663.75|2663.25|603
1737732000000|2025-01-24 15:20:00|2665|2664.5|2664.37|2663.87|2665|2664.5|2663.25|2662.75|340
1737732300000|2025-01-24 15:25:00|2664.25|2663.75|2662.75|2662.25|2664.5|2664|2662.25|2661.75|386
1737732600000|2025-01-24 15:30:00|2662.5|2662|2663.75|2663.25|2664|2663.5|2661.75|2661.25|452
1737732900000|2025-01-24 15:35:00|2663.5|2663|2661.37|2660.87|2664.25|2663.75|2661.37|2660.87|776
1737733200000|2025-01-24 15:40:00|2661.25|2660.75|2662.25|2661.75|2663|2662.5|2661.25|2660.75|374
1737733500000|2025-01-24 15:45:00|2662.37|2661.87|2663.62|2663.12|2664|2663.5|2661.75|2661.25|441
1737733800000|2025-01-24 15:50:00|2663.5|2663|2663.5|2663|2663.75|2663.25|2662.75|2662.25|839
1737734100000|2025-01-24 15:55:00|2663.37|2662.87|2663.5|2663|2664.87|2664.37|2663|2662.5|739
1737734400000|2025-01-24 16:00:00|2663.25|2662.75|2665.75|2665.25|2666.25|2665.75|2663.25|2662.75|1054
1737734700000|2025-01-24 16:05:00|2665.62|2665.12|2667.25|2666.75|2667.25|2666.75|2665|2664.5|1132
1737735000000|2025-01-24 16:10:00|2667.5|2667|2667.5|2667|2668|2667.5|2667.12|2666.62|1258
1737735300000|2025-01-24 16:15:00|2667.37|2666.87|2667.25|2666.75|2667.5|2667|2666.25|2665.75|1362
1737735600000|2025-01-24 16:20:00|2667.5|2667|2668.62|2667.12|2668.62|2668.12|2666.25|2665.75|2199
1737735900000|2025-01-24 16:25:00|2667.73|2666.23|2668.64|2667.14|2669.09|2667.59|2667.28|2665.78|1124
1737736200000|2025-01-24 16:30:00|2669.08|2667.58|2668.7|2667.3|2669.09|2667.59|2667.82|2666.42|204
1737736500000|2025-01-24 16:35:00|2668.57|2667.17|2669.2|2667.8|2669.45|2668.05|2668.45|2667.05|85
1737736800000|2025-01-24 16:40:00|2669.07|2667.67|2668.57|2667.17|2669.2|2667.8|2668.57|2667.17|14
1737737100000|2025-01-24 16:45:00|2668.45|2667.05|2669.45|2668.05|2669.7|2668.3|2668.45|2667.05|26
1737737400000|2025-01-24 16:50:00|2669.32|2667.92|2669.32|2667.92|2669.45|2668.05|2668.95|2667.55|25
1737737700000|2025-01-24 16:55:00|2669.45|2668.05|2669.25|2667.75|2670.7|2669.3|2668.57|2667.17|192
1737738000000|2025-01-24 17:00:00|2669.24|2667.74|2668.36|2666.86|2669.24|2667.74|2668.33|2666.83|0
1737738300000|2025-01-24 17:05:00|2668.35|2666.85|2669.71|2668.21|2669.73|2668.23|2668.35|2666.85|0
1737738600000|2025-01-24 17:10:00|2669.7|2668.2|2668.35|2666.85|2669.7|2668.2|2668.34|2666.84|0
1737738900000|2025-01-24 17:15:00|2668.73|2667.23|2668.76|2667.26|2668.76|2667.26|2668.3|2666.8|0
1737739200000|2025-01-24 17:20:00|2668.31|2666.81|2669.69|2668.19|2669.7|2668.2|2668.31|2666.81|0
1737739500000|2025-01-24 17:25:00|2669.68|2668.18|2668.73|2667.23|2669.7|2668.2|2668.28|2666.78|0
1737739800000|2025-01-24 17:30:00|2668.72|2667.22|2668.3|2666.8|2668.75|2667.25|2668.28|2666.78|0
1737740100000|2025-01-24 17:35:00|2668.31|2666.81|2668.28|2666.78|2668.75|2667.25|2668.28|2666.78|0
1737740400000|2025-01-24 17:40:00|2668.29|2666.79|2668.72|2667.22|2669.19|2667.69|2668.28|2666.78|0
1737740700000|2025-01-24 17:45:00|2668.73|2667.23|2668.72|2667.22|2668.74|2667.24|2668.5|2667|0
1737741000000|2025-01-24 17:50:00|2668.28|2666.78|2667.43|2665.93|2668.28|2666.78|2666.95|2665.45|0
1737741300000|2025-01-24 17:55:00|2667.42|2665.92|2666.04|2664.54|2667.42|2665.92|2666.02|2664.52|0
1737741600000|2025-01-24 18:00:00|2666.48|2664.98|2667.37|2665.87|2667.39|2665.89|2666.46|2664.96|0
1737741900000|2025-01-24 18:05:00|2666.93|2665.43|2667.34|2665.84|2667.81|2666.31|2666.91|2665.41|0
1737742200000|2025-01-24 18:10:00|2667.35|2665.85|2667.34|2665.84|2667.35|2665.85|2666.4|2664.9|0
1737742500000|2025-01-24 18:15:00|2666.92|2665.42|2667.36|2665.86|2667.38|2665.88|2666.45|2664.95|0
1737742800000|2025-01-24 18:20:00|2666.91|2665.41|2667.37|2665.87|2667.82|2666.32|2666.9|2665.4|0
1737743100000|2025-01-24 18:25:00|2667.36|2665.86|2666.46|2664.96|2667.37|2665.87|2666.44|2664.94|0
1737743400000|2025-01-24 18:30:00|2666.88|2665.38|2666.86|2665.36|2667.37|2665.87|2666.86|2665.36|0
1737743700000|2025-01-24 18:35:00|2666.42|2664.92|2667.33|2665.83|2667.33|2665.83|2666.41|2664.91|0
1737744000000|2025-01-24 18:40:00|2667.32|2665.82|2667.74|2666.24|2667.76|2666.26|2666.86|2665.36|0
1737744300000|2025-01-24 18:45:00|2667.29|2665.79|2668.18|2666.68|2668.65|2667.15|2666.82|2665.32|0
1737744600000|2025-01-24 18:50:00|2667.74|2666.24|2667.28|2665.78|2667.74|2666.24|2666.83|2665.33|0
1737744900000|2025-01-24 18:55:00|2666.83|2665.33|2665.42|2663.92|2667.28|2665.78|2664.5|2663|0
1737745200000|2025-01-24 19:00:00|2665.43|2663.93|2665.41|2663.91|2666.14|2664.64|2665.4|2663.9|0
1737745500000|2025-01-24 19:05:00|2665.42|2663.92|2665.38|2663.88|2665.42|2663.92|2664.93|2663.43|0
1737745800000|2025-01-24 19:10:00|2665.39|2663.89|2665.39|2663.89|2665.86|2664.36|2664.92|2663.42|0
1737746100000|2025-01-24 19:15:00|2665.62|2664.12|2665.83|2664.33|2666.76|2665.26|2665.39|2663.89|0
1737746400000|2025-01-24 19:20:00|2665.82|2664.32|2666.75|2665.25|2667.21|2665.71|2665.82|2664.32|0
1737746700000|2025-01-24 19:25:00|2666.76|2665.26|2667.65|2666.15|2668.59|2667.09|2666.75|2665.25|0
1737747000000|2025-01-24 19:30:00|2667.64|2666.14|2667.19|2665.69|2668.12|2666.62|2667.19|2665.69|0
1737747300000|2025-01-24 19:35:00|2667.2|2665.7|2667.21|2665.71|2667.66|2666.16|2667.19|2665.69|0
1737747600000|2025-01-24 19:40:00|2667.2|2665.7|2667.21|2665.71|2667.22|2665.72|2666.75|2665.25|0
1737747900000|2025-01-24 19:45:00|2667.22|2665.72|2667.23|2665.73|2667.24|2665.74|2666.77|2665.27|0
1737748200000|2025-01-24 19:50:00|2667.22|2665.72|2668.15|2666.65|2668.16|2666.66|2667.22|2665.72|0
1737748500000|2025-01-24 19:55:00|2668.14|2666.64|2666.75|2665.25|2668.15|2666.65|2666.75|2665.25|0
1737748800000|2025-01-24 20:00:00|2666.74|2665.24|2668.14|2666.64|2668.14|2666.64|2666.74|2665.24|0
1737749100000|2025-01-24 20:05:00|2668.13|2666.63|2667.64|2666.14|2668.14|2666.64|2667.2|2665.7|0
1737749400000|2025-01-24 20:10:00|2667.65|2666.15|2667.67|2666.17|2667.68|2666.18|2667.19|2665.69|0
1737749700000|2025-01-24 20:15:00|2667.31|2665.81|2666.33|2664.83|2667.32|2665.82|2666.32|2664.82|0
1737750000000|2025-01-24 20:20:00|2666.32|2664.82|2666.34|2664.84|2666.34|2664.84|2665.64|2664.14|0
1737750300000|2025-01-24 20:25:00|2666.33|2664.83|2665.41|2663.91|2666.34|2664.84|2665.4|2663.9|0
1737750600000|2025-01-24 20:30:00|2665.83|2664.33|2664.93|2663.43|2666.31|2664.81|2664.92|2663.42|0
1737750900000|2025-01-24 20:35:00|2664.92|2663.42|2664.93|2663.43|2664.94|2663.44|2664.92|2663.42|0
1737751200000|2025-01-24 20:40:00|2664.92|2663.42|2665.38|2663.88|2665.39|2663.89|2664.46|2662.96|0
1737751500000|2025-01-24 20:45:00|2664.93|2663.43|2664.94|2663.44|2665.4|2663.9|2664.93|2663.43|0
1737751800000|2025-01-24 20:50:00|2664.97|2663.47|2664.99|2663.49|2665.45|2663.95|2664.96|2663.46|0
1737752100000|2025-01-24 20:55:00|2664.98|2663.48|2665.92|2664.42|2665.95|2664.45|2664.98|2663.48|0
1737752400000|2025-01-24 21:00:00|2665.93|2664.43|2665.34|2663.84|2665.93|2664.43|2664.46|2662.96|0
1737752700000|2025-01-24 21:05:00|2665.25|2663.75|2664.78|2663.28|2665.34|2663.84|2664.78|2663.28|0
1737753000000|2025-01-24 21:10:00|2664.79|2663.29|2664.46|2662.96|2664.83|2663.33|2663.81|2662.31|0
1737753300000|2025-01-24 21:15:00|2664.09|2662.59|2664.18|2662.68|2664.18|2662.68|2663.76|2662.26|0
1737753600000|2025-01-24 21:20:00|2664.17|2662.67|2664.19|2662.69|2664.29|2662.79|2663.85|2662.35|0
1737753900000|2025-01-24 21:25:00|2664.15|2662.65|2664.06|2662.56|2664.16|2662.66|2664.05|2662.55|0
1737754200000|2025-01-24 21:30:00|2663.97|2662.47|2664.44|2662.94|2664.53|2663.03|2663.65|2662.15|0
1737754500000|2025-01-24 21:35:00|2664.39|2662.89|2663.88|2662.38|2664.39|2662.89|2663.83|2662.33|0
1737754800000|2025-01-24 21:40:00|2663.93|2662.43|2664.3|2662.8|2664.39|2662.89|2663.88|2662.38|0
1737755100000|2025-01-24 21:45:00|2664.78|2663.28|2664.78|2663.28|2664.92|2663.42|2664.69|2663.19|0
1737755400000|2025-01-24 21:50:00|2664.69|2663.19|2665.06|2663.56|2665.06|2663.56|2664.69|2663.19|0
1737755700000|2025-01-24 21:55:00|2665.01|2663.51|2665.06|2663.56|2665.29|2663.79|2664.92|2663.42|0
1737756000000|2025-01-24 22:00:00|2665.07|2663.57|2665.07|2663.57|2665.07|2663.57|2665.07|2663.57|0
1737932400000|2025-01-26 23:00:00|2655.03|2653.53|2654.94|2653.44|2655.73|2654.23|2654.48|2652.98|0
1737932700000|2025-01-26 23:05:00|2654.8|2653.3|2656.08|2654.58|2656.49|2654.99|2654.8|2653.3|0
1737933000000|2025-01-26 23:10:00|2656.09|2654.59|2656.34|2654.84|2656.43|2654.93|2655.18|2653.68|0
1737933300000|2025-01-26 23:15:00|2656.43|2654.93|2654.96|2653.46|2656.43|2654.93|2654.96|2653.46|0
1737933600000|2025-01-26 23:20:00|2655|2653.5|2655.88|2654.38|2656.21|2654.71|2654.86|2653.36|0
1737933900000|2025-01-26 23:25:00|2655.89|2654.39|2656.21|2654.71|2656.53|2655.03|2655.33|2653.83|0
1737934200000|2025-01-26 23:30:00|2656.3|2654.8|2656.12|2654.62|2656.44|2654.94|2655.88|2654.38|0
1737934500000|2025-01-26 23:35:00|2656.16|2654.66|2656.02|2654.52|2656.35|2654.85|2655.88|2654.38|0
1737934800000|2025-01-26 23:40:00|2656.06|2654.56|2656.43|2654.93|2656.52|2655.02|2655.87|2654.37|0
1737935100000|2025-01-26 23:45:00|2656.52|2655.02|2656.92|2655.42|2657.02|2655.52|2656.43|2654.93|0
1737935400000|2025-01-26 23:50:00|2656.88|2655.38|2656.88|2655.38|2657.11|2655.61|2656.78|2655.28|0
1737935700000|2025-01-26 23:55:00|2656.87|2655.37|2656.74|2655.24|2656.88|2655.38|2656.56|2655.06|0
1737932400000|2025-01-26 23:00:00|2655.03|2653.53|2654.94|2653.44|2655.73|2654.23|2654.48|2652.98|0
1737932700000|2025-01-26 23:05:00|2654.8|2653.3|2656.08|2654.58|2656.49|2654.99|2654.8|2653.3|0
1737933000000|2025-01-26 23:10:00|2656.09|2654.59|2656.34|2654.84|2656.43|2654.93|2655.18|2653.68|0
1737933300000|2025-01-26 23:15:00|2656.43|2654.93|2654.96|2653.46|2656.43|2654.93|2654.96|2653.46|0
1737933600000|2025-01-26 23:20:00|2655|2653.5|2655.88|2654.38|2656.21|2654.71|2654.86|2653.36|0
1737933900000|2025-01-26 23:25:00|2655.89|2654.39|2656.21|2654.71|2656.53|2655.03|2655.33|2653.83|0
1737934200000|2025-01-26 23:30:00|2656.3|2654.8|2656.12|2654.62|2656.44|2654.94|2655.88|2654.38|0
1737934500000|2025-01-26 23:35:00|2656.16|2654.66|2656.02|2654.52|2656.35|2654.85|2655.88|2654.38|0
1737934800000|2025-01-26 23:40:00|2656.06|2654.56|2656.43|2654.93|2656.52|2655.02|2655.87|2654.37|0
1737935100000|2025-01-26 23:45:00|2656.52|2655.02|2656.92|2655.42|2657.02|2655.52|2656.43|2654.93|0
1737935400000|2025-01-26 23:50:00|2656.88|2655.38|2656.88|2655.38|2657.11|2655.61|2656.78|2655.28|0
1737935700000|2025-01-26 23:55:00|2656.87|2655.37|2656.74|2655.24|2656.88|2655.38|2656.56|2655.06|0
1737936000000|2025-01-27 00:00:00|2656.65|2655.15|2656.22|2654.72|2657.28|2655.78|2656.17|2654.67|0
1737936300000|2025-01-27 00:05:00|2656.31|2654.81|2656.22|2654.72|2656.4|2654.9|2656.12|2654.62|0
1737936600000|2025-01-27 00:10:00|2656.21|2654.71|2656.31|2654.81|2656.97|2655.47|2655.98|2654.48|0
1737936900000|2025-01-27 00:15:00|2656.26|2654.76|2655.78|2654.28|2656.71|2655.21|2655.33|2653.83|0
1737937200000|2025-01-27 00:20:00|2656.01|2654.51|2657.34|2655.84|2657.34|2655.84|2655.78|2654.28|0
1737937500000|2025-01-27 00:25:00|2657.56|2656.06|2656.66|2655.16|2658.02|2656.52|2656.66|2655.16|0
1737937800000|2025-01-27 00:30:00|2657.11|2655.61|2655.75|2654.25|2657.11|2655.61|2655.3|2653.8|0
1737938100000|2025-01-27 00:35:00|2655.74|2654.24|2655.27|2653.77|2655.74|2654.24|2654.81|2653.31|0
1737938400000|2025-01-27 00:40:00|2655.28|2653.78|2653.93|2652.43|2655.28|2653.78|2653.93|2652.43|0
1737938700000|2025-01-27 00:45:00|2653.92|2652.42|2654.36|2652.86|2654.81|2653.31|2653.92|2652.42|0
1737939000000|2025-01-27 00:50:00|2654.8|2653.3|2653.39|2651.89|2654.81|2653.31|2653.39|2651.89|0
1737939300000|2025-01-27 00:55:00|2653.38|2651.88|2652.26|2650.76|2653.39|2651.89|2651.58|2650.08|0
1737939600000|2025-01-27 01:00:00|2652.95|2651.45|2651.57|2650.07|2652.98|2651.48|2651.14|2649.64|0
1737939900000|2025-01-27 01:05:00|2651.56|2650.06|2652.1|2650.6|2652.1|2650.6|2651.15|2649.65|0
1737940200000|2025-01-27 01:10:00|2652.09|2650.59|2652.54|2651.04|2652.55|2651.05|2651.88|2650.38|0
1737940500000|2025-01-27 01:15:00|2651.4|2649.9|2653.12|2651.62|2653.57|2652.07|2651.16|2649.66|0
1737940800000|2025-01-27 01:20:00|2653.13|2651.63|2653.09|2651.59|2653.13|2651.63|2653.08|2651.58|0
1737941100000|2025-01-27 01:25:00|2653.08|2651.58|2650.47|2648.97|2653.1|2651.6|2650.45|2648.95|0
1737941400000|2025-01-27 01:30:00|2650.46|2648.96|2649.56|2648.06|2650.92|2649.42|2649.55|2648.05|0
1737941700000|2025-01-27 01:35:00|2649.55|2648.05|2649.12|2647.62|2650.03|2648.53|2649.08|2647.58|0
1737942000000|2025-01-27 01:40:00|2649.11|2647.61|2648|2646.5|2649.13|2647.63|2647.3|2645.8|0
1737942300000|2025-01-27 01:45:00|2647.77|2646.27|2647.27|2645.77|2648|2646.5|2646.82|2645.32|0
1737942600000|2025-01-27 01:50:00|2646.82|2645.32|2647.77|2646.27|2647.78|2646.28|2646.37|2644.87|0
1737942900000|2025-01-27 01:55:00|2647.76|2646.26|2646.88|2645.38|2648.23|2646.73|2646.42|2644.92|0
1737943200000|2025-01-27 02:00:00|2647.95|2646.45|2649.3|2647.8|2649.3|2647.8|2647.94|2646.44|0
1737943500000|2025-01-27 02:05:00|2649.29|2647.79|2649.28|2647.78|2649.74|2648.24|2648.82|2647.32|0
1737943800000|2025-01-27 02:10:00|2649.27|2647.77|2647.9|2646.4|2649.27|2647.77|2647.45|2645.95|0
1737944100000|2025-01-27 02:15:00|2647.91|2646.41|2647.47|2645.97|2648.36|2646.86|2647|2645.5|0
1737944400000|2025-01-27 02:20:00|2647.48|2645.98|2649.29|2647.79|2649.74|2648.24|2647.47|2645.97|0
1737944700000|2025-01-27 02:25:00|2649.74|2648.24|2650.18|2648.68|2650.19|2648.69|2649.28|2647.78|0
1737945000000|2025-01-27 02:30:00|2649.12|2647.62|2649.13|2647.63|2649.57|2648.07|2649.1|2647.6|0
1737945300000|2025-01-27 02:35:00|2649.35|2647.85|2649.11|2647.61|2650.02|2648.52|2648.66|2647.16|0
1737945600000|2025-01-27 02:40:00|2649.12|2647.62|2650.01|2648.51|2650.02|2648.52|2648.9|2647.4|0
1737945900000|2025-01-27 02:45:00|2651.08|2649.58|2650.86|2649.36|2651.08|2649.58|2650.18|2648.68|0
1737946200000|2025-01-27 02:50:00|2651.08|2649.58|2651.55|2650.05|2652.01|2650.51|2651.08|2649.58|0
1737946500000|2025-01-27 02:55:00|2651.54|2650.04|2651.09|2649.59|2651.55|2650.05|2650.64|2649.14|0
1737946800000|2025-01-27 03:00:00|2650.01|2648.51|2650.93|2649.43|2650.93|2649.43|2649.1|2647.6|0
1737947100000|2025-01-27 03:05:00|2650.94|2649.44|2651.38|2649.88|2651.39|2649.89|2650.93|2649.43|0
1737947400000|2025-01-27 03:10:00|2651.16|2649.66|2652.76|2651.26|2652.76|2651.26|2650.93|2649.43|0
1737947700000|2025-01-27 03:15:00|2652.75|2651.25|2653.88|2652.38|2654.11|2652.61|2652.75|2651.25|0
1737948000000|2025-01-27 03:20:00|2653.65|2652.15|2654.45|2652.95|2654.91|2653.41|2653.65|2652.15|0
1737948300000|2025-01-27 03:25:00|2654.46|2652.96|2655.13|2653.63|2655.8|2654.3|2654.45|2652.95|0
1737948600000|2025-01-27 03:30:00|2655.35|2653.85|2655.11|2653.61|2655.79|2654.29|2655.11|2653.61|0
1737948900000|2025-01-27 03:35:00|2655.33|2653.83|2654.89|2653.39|2655.34|2653.84|2653.97|2652.47|0
1737949200000|2025-01-27 03:40:00|2654.67|2653.17|2655.34|2653.84|2655.8|2654.3|2654.67|2653.17|0
1737949500000|2025-01-27 03:45:00|2655.33|2653.83|2654.43|2652.93|2655.34|2653.84|2654.42|2652.92|0
1737949800000|2025-01-27 03:50:00|2654.88|2653.38|2654.42|2652.92|2654.88|2653.38|2654.42|2652.92|0
1737950100000|2025-01-27 03:55:00|2654.43|2652.93|2654.65|2653.15|2654.88|2653.38|2654.42|2652.92|0
1737950400000|2025-01-27 04:00:00|2654.87|2653.37|2654.87|2653.37|2654.88|2653.38|2654.42|2652.92|0
1737950700000|2025-01-27 04:05:00|2654.88|2653.38|2653.96|2652.46|2654.88|2653.38|2653.72|2652.22|0
1737951000000|2025-01-27 04:10:00|2654.18|2652.68|2653.51|2652.01|2654.41|2652.91|2653.5|2652|0
1737951300000|2025-01-27 04:15:00|2653.5|2652|2653.48|2651.98|2653.95|2652.45|2653.48|2651.98|0
1737951600000|2025-01-27 04:20:00|2653.49|2651.99|2653.27|2651.77|2653.94|2652.44|2653.04|2651.54|0
1737951900000|2025-01-27 04:25:00|2653.04|2651.54|2652.17|2650.67|2653.06|2651.56|2652.17|2650.67|0
1737952200000|2025-01-27 04:30:00|2652.16|2650.66|2651.67|2650.17|2652.16|2650.66|2651.22|2649.72|0
1737952500000|2025-01-27 04:35:00|2652.12|2650.62|2652.1|2650.6|2652.57|2651.07|2651.65|2650.15|0
1737952800000|2025-01-27 04:40:00|2652.11|2650.61|2652.13|2650.63|2653.02|2651.52|2651.67|2650.17|0
1737953100000|2025-01-27 04:45:00|2653.26|2651.76|2654.83|2653.33|2655.07|2653.57|2653.26|2651.76|0
1737953400000|2025-01-27 04:50:00|2654.6|2653.1|2655.5|2654|2655.5|2654|2654.6|2653.1|0
1737953700000|2025-01-27 04:55:00|2655.73|2654.23|2655.5|2654|2655.95|2654.45|2655.27|2653.77|0
1737954000000|2025-01-27 05:00:00|2654.35|2652.85|2653.01|2651.51|2654.36|2652.86|2652.79|2651.29|0
1737954300000|2025-01-27 05:05:00|2653.02|2651.52|2651.65|2650.15|2653.02|2651.52|2651.43|2649.93|0
1737954600000|2025-01-27 05:10:00|2651.2|2649.7|2651.32|2649.82|2651.43|2649.93|2650.72|2649.22|0
1737954900000|2025-01-27 05:15:00|2651.33|2649.83|2650.87|2649.37|2652.01|2650.51|2650.87|2649.37|0
1737955200000|2025-01-27 05:20:00|2650.88|2649.38|2650.15|2648.65|2650.88|2649.38|2649.93|2648.43|0
1737955500000|2025-01-27 05:25:00|2650.16|2648.66|2647.92|2646.42|2650.16|2648.66|2647.38|2645.88|0
1737955800000|2025-01-27 05:30:00|2649.11|2647.61|2649.55|2648.05|2649.58|2648.08|2649.1|2647.6|0
1737956100000|2025-01-27 05:35:00|2649.56|2648.06|2648.68|2647.18|2649.56|2648.06|2648.2|2646.7|0
1737956400000|2025-01-27 05:40:00|2648.67|2647.17|2648.22|2646.72|2648.68|2647.18|2647.3|2645.8|0
1737956700000|2025-01-27 05:45:00|2646.96|2645.46|2646.95|2645.45|2647.86|2646.36|2646.93|2645.43|0
1737957000000|2025-01-27 05:50:00|2646.94|2645.44|2647.39|2645.89|2647.39|2645.89|2646|2644.5|0
1737957300000|2025-01-27 05:55:00|2647.38|2645.88|2646.93|2645.43|2647.38|2645.88|2646.02|2644.52|0
1737957600000|2025-01-27 06:00:00|2646.94|2645.44|2646.91|2645.41|2647.39|2645.89|2646.46|2644.96|0
1737957900000|2025-01-27 06:05:00|2647.36|2645.86|2645.54|2644.04|2647.37|2645.87|2645.53|2644.03|0
1737958200000|2025-01-27 06:10:00|2645.55|2644.05|2645.61|2644.11|2646.06|2644.56|2645.15|2643.65|0
1737958500000|2025-01-27 06:15:00|2645.62|2644.12|2645.84|2644.34|2646.08|2644.58|2644.7|2643.2|0
1737958800000|2025-01-27 06:20:00|2645.61|2644.11|2644.24|2642.74|2645.84|2644.34|2644.22|2642.72|0
1737959100000|2025-01-27 06:25:00|2644.68|2643.18|2644.25|2642.75|2645.15|2643.65|2644.24|2642.74|0
1737959400000|2025-01-27 06:30:00|2644.47|2642.97|2641.53|2640.03|2644.69|2643.19|2641.52|2640.02|0
1737959700000|2025-01-27 06:35:00|2641.09|2639.59|2640.16|2638.66|2641.53|2640.03|2637|2635.5|0
1737960000000|2025-01-27 06:40:00|2640.17|2638.67|2639.66|2638.16|2641.46|2639.96|2639.66|2638.16|0
1737960300000|2025-01-27 06:45:00|2639.89|2638.39|2637.46|2635.96|2640.15|2638.65|2636.55|2635.05|0
1737960600000|2025-01-27 06:50:00|2637.01|2635.51|2638.78|2637.28|2638.78|2637.28|2636.93|2635.43|0
1737960900000|2025-01-27 06:55:00|2638.77|2637.27|2639.3|2637.8|2640.13|2638.63|2638.77|2637.27|0
1737961200000|2025-01-27 07:00:00|2639.75|2638.25|2644.25|2642.75|2644.7|2643.2|2639.75|2638.25|0
1737961500000|2025-01-27 07:05:00|2644.26|2642.76|2638.75|2637.25|2644.26|2642.76|2638.53|2637.03|0
1737961800000|2025-01-27 07:10:00|2638.76|2637.26|2639.06|2637.56|2639.65|2638.15|2638.16|2636.66|0
1737962100000|2025-01-27 07:15:00|2639.05|2637.55|2636.55|2635.05|2639.06|2637.56|2635.14|2633.64|0
1737962400000|2025-01-27 07:20:00|2636.78|2635.28|2637.08|2635.58|2637.52|2636.02|2633.45|2631.95|0
1737962700000|2025-01-27 07:25:00|2636.63|2635.13|2635.82|2634.32|2639.38|2637.88|2635.82|2634.32|0
1737963000000|2025-01-27 07:30:00|2635.81|2634.31|2641.55|2640.15|2642.55|2641.15|2635.81|2634.31|22
1737963300000|2025-01-27 07:35:00|2641.3|2639.9|2644.05|2642.65|2644.05|2642.65|2641.3|2639.9|14
1737963600000|2025-01-27 07:40:00|2643.55|2642.15|2643.92|2642.52|2644.55|2643.15|2643.05|2641.65|16
1737963900000|2025-01-27 07:45:00|2644.42|2643.02|2643.67|2642.27|2645.67|2644.27|2643.67|2642.27|19
1737964200000|2025-01-27 07:50:00|2643.55|2642.15|2640.67|2639.27|2643.67|2642.27|2640.05|2638.65|106
1737964500000|2025-01-27 07:55:00|2640.22|2638.72|2634.71|2633.21|2641.12|2639.62|2634.7|2633.2|0
1737964800000|2025-01-27 08:00:00|2634.72|2633.22|2637.6|2637.1|2640.22|2639.72|2632.97|2632.47|7723
1737965100000|2025-01-27 08:05:00|2637.85|2637.35|2637.85|2637.35|2640.72|2640.22|2634.97|2634.47|3017
1737965400000|2025-01-27 08:10:00|2638.1|2637.6|2635.22|2634.72|2639.6|2639.1|2634.35|2633.85|2283
1737965700000|2025-01-27 08:15:00|2635.35|2634.85|2629.97|2629.47|2635.35|2634.85|2628.6|2628.1|1983
1737966000000|2025-01-27 08:20:00|2630.35|2629.85|2628.85|2628.35|2631.47|2630.97|2628.1|2627.6|1646
1737966300000|2025-01-27 08:25:00|2628.72|2628.22|2630.1|2629.6|2632.47|2631.97|2628.35|2627.85|1237
1737966600000|2025-01-27 08:30:00|2630.35|2629.85|2632.1|2631.6|2635.35|2634.85|2629.35|2628.85|1858
1737966900000|2025-01-27 08:35:00|2631.85|2631.35|2628.85|2628.35|2632.6|2632.1|2627.97|2627.47|1021
1737967200000|2025-01-27 08:40:00|2628.97|2628.47|2628.97|2628.47|2630.1|2629.6|2627.72|2627.22|1070
1737967500000|2025-01-27 08:45:00|2629.1|2628.6|2628.97|2628.47|2630.72|2630.22|2628.22|2627.72|474
1737967800000|2025-01-27 08:50:00|2629.1|2628.6|2629.1|2628.6|2630.1|2629.6|2627.1|2626.6|620
1737968100000|2025-01-27 08:55:00|2628.97|2628.47|2631.97|2631.47|2632.6|2632.1|2628.35|2627.85|452
1737968400000|2025-01-27 09:00:00|2631.72|2631.22|2632.85|2632.35|2633.72|2633.22|2629.85|2629.35|804
1737968700000|2025-01-27 09:05:00|2632.72|2632.22|2634.22|2633.72|2636.1|2635.6|2631.85|2631.35|947
1737969000000|2025-01-27 09:10:00|2634.35|2633.85|2636.1|2635.6|2637.6|2637.1|2634.35|2633.85|443
1737969300000|2025-01-27 09:15:00|2636.35|2635.85|2635.72|2635.22|2637.35|2636.85|2635.6|2635.1|474
1737969600000|2025-01-27 09:20:00|2635.6|2635.1|2637.1|2636.6|2638.22|2637.72|2635.35|2634.85|452
1737969900000|2025-01-27 09:25:00|2637.35|2636.85|2634.35|2633.85|2637.35|2636.85|2634.35|2633.85|494
1737970200000|2025-01-27 09:30:00|2634.1|2633.6|2637.1|2636.6|2639.1|2638.6|2634.1|2633.6|546
1737970500000|2025-01-27 09:35:00|2636.85|2636.35|2636.97|2636.47|2637.35|2636.85|2635.85|2635.35|613
1737970800000|2025-01-27 09:40:00|2637.1|2636.6|2637.22|2636.72|2638.1|2637.6|2636.6|2636.1|495
1737971100000|2025-01-27 09:45:00|2637.35|2636.85|2636.85|2636.35|2638.1|2637.6|2635.35|2634.85|588
1737971400000|2025-01-27 09:50:00|2636.72|2636.22|2638.35|2637.85|2639.1|2638.6|2636.6|2636.1|473
1737971700000|2025-01-27 09:55:00|2638.47|2637.97|2637.47|2636.97|2639.6|2639.1|2637.35|2636.85|257
1737972000000|2025-01-27 10:00:00|2637.6|2637.1|2636.1|2635.6|2638.22|2637.72|2635.6|2635.1|436
1737972300000|2025-01-27 10:05:00|2635.97|2635.47|2638.6|2638.1|2639.35|2638.85|2635.72|2635.22|473
1737972600000|2025-01-27 10:10:00|2638.85|2638.35|2638.35|2637.85|2639.35|2638.85|2637.85|2637.35|252
1737972900000|2025-01-27 10:15:00|2638.6|2638.1|2634.85|2634.35|2638.6|2638.1|2634.6|2634.1|456
1737973200000|2025-01-27 10:20:00|2634.6|2634.1|2633.97|2633.47|2635.85|2635.35|2633.72|2633.22|309
1737973500000|2025-01-27 10:25:00|2634.1|2633.6|2632.1|2631.6|2634.35|2633.85|2631.85|2631.35|396
1737973800000|2025-01-27 10:30:00|2632.22|2631.72|2631.85|2631.35|2633.6|2633.1|2631.85|2631.35|528
1737974100000|2025-01-27 10:35:00|2631.72|2631.22|2632.1|2631.6|2633.1|2632.6|2631.35|2630.85|479
1737974400000|2025-01-27 10:40:00|2632.22|2631.72|2630.35|2629.85|2632.85|2632.35|2630.1|2629.6|470
1737974700000|2025-01-27 10:45:00|2630.47|2629.97|2629.85|2629.35|2631.6|2631.1|2629.6|2629.1|422
1737975000000|2025-01-27 10:50:00|2630.1|2629.6|2628.35|2627.85|2630.6|2630.1|2625.97|2625.47|951
1737975300000|2025-01-27 10:55:00|2628.1|2627.6|2628.1|2627.6|2629.35|2628.85|2626.72|2626.22|675
1737975600000|2025-01-27 11:00:00|2627.97|2627.47|2627.72|2627.22|2629.1|2628.6|2626.85|2626.35|450
1737975900000|2025-01-27 11:05:00|2627.85|2627.35|2628.6|2628.1|2629.85|2629.35|2626.6|2626.1|537
1737976200000|2025-01-27 11:10:00|2628.47|2627.97|2630.35|2629.85|2630.35|2629.85|2626.35|2625.85|539
1737976500000|2025-01-27 11:15:00|2630.22|2629.72|2629.22|2628.72|2632.6|2632.1|2628.85|2628.35|314
1737976800000|2025-01-27 11:20:00|2629.35|2628.85|2628.85|2628.35|2629.85|2629.35|2627.6|2627.1|315
1737977100000|2025-01-27 11:25:00|2628.72|2628.22|2628.6|2628.1|2629.85|2629.35|2627.6|2627.1|350
1737977400000|2025-01-27 11:30:00|2628.35|2627.85|2629.97|2629.47|2630.35|2629.85|2627.97|2627.47|316
1737977700000|2025-01-27 11:35:00|2630.1|2629.6|2630.35|2629.85|2631.22|2630.72|2629.85|2629.35|243
1737978000000|2025-01-27 11:40:00|2630.47|2629.97|2630.35|2629.85|2631.35|2630.85|2629.6|2629.1|413
1737978300000|2025-01-27 11:45:00|2630.47|2629.97|2633.6|2633.1|2634.1|2633.6|2629.1|2628.6|1240
1737978600000|2025-01-27 11:50:00|2633.85|2633.35|2633.6|2633.1|2634.35|2633.85|2631.97|2631.47|936
1737978900000|2025-01-27 11:55:00|2633.47|2632.97|2631.85|2631.35|2633.85|2633.35|2631.1|2630.6|249
1737979200000|2025-01-27 12:00:00|2632.22|2631.72|2633.1|2632.6|2634.6|2634.1|2632.1|2631.6|294
1737979500000|2025-01-27 12:05:00|2633.22|2632.72|2633.85|2633.35|2633.85|2633.35|2631.97|2631.47|191
1737979800000|2025-01-27 12:10:00|2633.72|2633.22|2632.85|2632.35|2634.1|2633.6|2632.6|2632.1|229
1737980100000|2025-01-27 12:15:00|2633.1|2632.6|2632.35|2631.85|2633.22|2632.72|2632.1|2631.6|166
1737980400000|2025-01-27 12:20:00|2632.1|2631.6|2634.35|2633.85|2634.6|2634.1|2632.1|2631.6|188
1737980700000|2025-01-27 12:25:00|2634.6|2634.1|2636.85|2636.35|2636.85|2636.35|2634.6|2634.1|316
1737981000000|2025-01-27 12:30:00|2636.72|2636.22|2636.6|2636.1|2637.6|2637.1|2636.1|2635.6|269
1737981300000|2025-01-27 12:35:00|2636.35|2635.85|2637.35|2636.85|2638.35|2637.85|2636.35|2635.85|239
1737981600000|2025-01-27 12:40:00|2637.47|2636.97|2638.47|2637.97|2638.85|2638.35|2636.6|2636.1|409
1737981900000|2025-01-27 12:45:00|2638.35|2637.85|2639.35|2638.85|2640.72|2640.22|2638.1|2637.6|456
1737982200000|2025-01-27 12:50:00|2639.47|2638.97|2639.1|2638.6|2640.1|2639.6|2637.6|2637.1|291
1737982500000|2025-01-27 12:55:00|2639.35|2638.85|2639.1|2638.6|2639.6|2639.1|2638.35|2637.85|249
1737982800000|2025-01-27 13:00:00|2638.97|2638.47|2637.97|2637.47|2638.97|2638.47|2636.35|2635.85|325
1737983100000|2025-01-27 13:05:00|2637.85|2637.35|2637.6|2637.1|2638.35|2637.85|2636.6|2636.1|254
1737983400000|2025-01-27 13:10:00|2637.47|2636.97|2637.97|2637.47|2638.6|2638.1|2636.85|2636.35|294
1737983700000|2025-01-27 13:15:00|2638.1|2637.6|2637.47|2636.97|2638.35|2637.85|2637.1|2636.6|292
1737984000000|2025-01-27 13:20:00|2637.35|2636.85|2637.35|2636.85|2638.85|2638.35|2636.85|2636.35|220
1737984300000|2025-01-27 13:25:00|2637.22|2636.72|2638.6|2638.1|2638.6|2638.1|2637.22|2636.72|342
1737984600000|2025-01-27 13:30:00|2638.72|2638.22|2636.85|2636.35|2639.1|2638.6|2635.97|2635.47|508
1737984900000|2025-01-27 13:35:00|2636.6|2636.1|2636.85|2636.35|2637.6|2637.1|2635.35|2634.85|286
1737985200000|2025-01-27 13:40:00|2636.97|2636.47|2636.35|2635.85|2638.35|2637.85|2636.22|2635.72|253
1737985500000|2025-01-27 13:45:00|2636.22|2635.72|2634.97|2634.47|2636.6|2636.1|2634.6|2634.1|248
1737985800000|2025-01-27 13:50:00|2634.85|2634.35|2633.6|2633.1|2636.1|2635.6|2633.35|2632.85|304
1737986100000|2025-01-27 13:55:00|2633.72|2633.22|2635.1|2634.6|2635.85|2635.35|2633.6|2633.1|320
1737986400000|2025-01-27 14:00:00|2635.22|2634.72|2634.85|2634.35|2636.35|2635.85|2634.1|2633.6|372
1737986700000|2025-01-27 14:05:00|2634.6|2634.1|2636.1|2635.6|2636.97|2636.47|2634.35|2633.85|823
1737987000000|2025-01-27 14:10:00|2636.22|2635.72|2636.6|2636.1|2636.85|2636.35|2635.72|2635.22|308
1737987300000|2025-01-27 14:15:00|2636.35|2635.85|2636.35|2635.85|2636.85|2636.35|2635.35|2634.85|289
1737987600000|2025-01-27 14:20:00|2636.22|2635.72|2636.1|2635.6|2637.1|2636.6|2634.47|2633.97|528
1737987900000|2025-01-27 14:25:00|2635.85|2635.35|2636.6|2636.1|2636.97|2636.47|2635.47|2634.97|368
1737988200000|2025-01-27 14:30:00|2636.85|2636.35|2640.6|2640.1|2641.35|2640.85|2636.35|2635.85|1064
1737988500000|2025-01-27 14:35:00|2640.72|2640.22|2644.6|2644.1|2645.72|2645.22|2639.72|2639.22|6962
1737988800000|2025-01-27 14:40:00|2644.47|2643.97|2645.6|2645.1|2646.6|2646.1|2642.85|2642.35|764
1737989100000|2025-01-27 14:45:00|2645.35|2644.85|2646.1|2645.6|2647.35|2646.85|2644.85|2644.35|1210
1737989400000|2025-01-27 14:50:00|2645.97|2645.47|2648.1|2647.6|2648.6|2648.1|2645.1|2644.6|1108
1737989700000|2025-01-27 14:55:00|2647.85|2647.35|2649.47|2648.97|2650.1|2649.6|2647.35|2646.85|1371
1737990000000|2025-01-27 15:00:00|2649.6|2649.1|2647.85|2647.35|2652.1|2651.6|2647.35|2646.85|1325
1737990300000|2025-01-27 15:05:00|2647.97|2647.47|2648.6|2648.1|2650.35|2649.85|2646.85|2646.35|767
1737990600000|2025-01-27 15:10:00|2648.35|2647.85|2645.1|2644.6|2649.35|2648.85|2645.1|2644.6|794
1737990900000|2025-01-27 15:15:00|2644.85|2644.35|2644.6|2644.1|2645.6|2645.1|2642.6|2642.1|821
1737991200000|2025-01-27 15:20:00|2644.85|2644.35|2648.6|2648.1|2648.85|2648.35|2644.6|2644.1|702
1737991500000|2025-01-27 15:25:00|2648.47|2647.97|2649.35|2648.85|2649.85|2649.35|2647.6|2647.1|657
1737991800000|2025-01-27 15:30:00|2649.1|2648.6|2650.85|2650.35|2651.22|2650.72|2648.85|2648.35|519
1737992100000|2025-01-27 15:35:00|2650.97|2650.47|2649.35|2648.85|2650.97|2650.47|2648.35|2647.85|537
1737992400000|2025-01-27 15:40:00|2649.6|2649.1|2651.35|2650.85|2652.22|2651.72|2649.35|2648.85|590
1737992700000|2025-01-27 15:45:00|2651.1|2650.6|2649.72|2649.22|2652.22|2651.72|2649.6|2649.1|467
1737993000000|2025-01-27 15:50:00|2649.6|2649.1|2649.35|2648.85|2650.85|2650.35|2648.35|2647.85|551
1737993300000|2025-01-27 15:55:00|2649.1|2648.6|2646.85|2646.35|2649.35|2648.85|2646.6|2646.1|598
1737993600000|2025-01-27 16:00:00|2647.1|2646.6|2646.85|2646.35|2648.35|2647.85|2646.6|2646.1|952
1737993900000|2025-01-27 16:05:00|2647.1|2646.6|2646.85|2646.35|2647.85|2647.35|2646.1|2645.6|1010
1737994200000|2025-01-27 16:10:00|2647.35|2646.85|2647.85|2647.35|2648.35|2647.85|2646.6|2646.1|4685
1737994500000|2025-01-27 16:15:00|2648.1|2647.6|2648.97|2648.47|2649.1|2648.6|2647.85|2647.35|984
1737994800000|2025-01-27 16:20:00|2648.85|2648.35|2647.84|2646.34|2649.1|2648.6|2646.72|2646.22|1958
1737995100000|2025-01-27 16:25:00|2647.83|2646.33|2645.56|2644.06|2648.28|2646.78|2645.09|2643.59|1107
1737995400000|2025-01-27 16:30:00|2645.55|2644.05|2645.17|2643.77|2646.01|2644.51|2644.8|2643.4|316
1737995700000|2025-01-27 16:35:00|2645.67|2644.27|2646.42|2645.02|2646.55|2645.15|2644.92|2643.52|122
1737996000000|2025-01-27 16:40:00|2646.3|2644.9|2645.92|2644.52|2646.3|2644.9|2645.8|2644.4|8
1737996300000|2025-01-27 16:45:00|2646.05|2644.65|2649.17|2647.77|2649.17|2647.77|2646.05|2644.65|118
1737996600000|2025-01-27 16:50:00|2649.3|2647.9|2647.8|2646.4|2649.67|2648.27|2647.67|2646.27|37
1737996900000|2025-01-27 16:55:00|2648.17|2646.77|2649.47|2647.97|2650.05|2648.65|2648.17|2646.77|37
1737997200000|2025-01-27 17:00:00|2649.48|2647.98|2652.19|2650.69|2652.2|2650.7|2649|2647.5|1
1737997500000|2025-01-27 17:05:00|2651.97|2650.47|2649.88|2648.38|2652.2|2650.7|2649.86|2648.36|0
1737997800000|2025-01-27 17:10:00|2649.87|2648.37|2649.92|2648.42|2651.3|2649.8|2649.87|2648.37|0
1737998100000|2025-01-27 17:15:00|2649.93|2648.43|2649|2647.5|2650.41|2648.91|2648.99|2647.49|0
1737998400000|2025-01-27 17:20:00|2648.99|2647.49|2648.98|2647.48|2649.44|2647.94|2648.03|2646.53|0
1737998700000|2025-01-27 17:25:00|2648.97|2647.47|2651.3|2649.8|2651.79|2650.29|2648.51|2647.01|0
1737999000000|2025-01-27 17:30:00|2651.29|2649.79|2653.12|2651.62|2653.13|2651.63|2650.83|2649.33|0
1737999300000|2025-01-27 17:35:00|2653.11|2651.61|2652.21|2650.71|2653.59|2652.09|2652.19|2650.69|0
1737999600000|2025-01-27 17:40:00|2652.22|2650.72|2652.2|2650.7|2652.67|2651.17|2651.71|2650.21|0
1737999900000|2025-01-27 17:45:00|2652.19|2650.69|2649.87|2648.37|2652.2|2650.7|2649.87|2648.37|0
1738000200000|2025-01-27 17:50:00|2649.86|2648.36|2648.92|2647.42|2649.87|2648.37|2648.4|2646.9|0
1738000500000|2025-01-27 17:55:00|2648.93|2647.43|2648.01|2646.51|2648.94|2647.44|2648.01|2646.51|0
1738000800000|2025-01-27 18:00:00|2648.02|2646.52|2649.37|2647.87|2649.4|2647.9|2648|2646.5|0
1738001100000|2025-01-27 18:05:00|2649.38|2647.88|2649.71|2648.21|2650.3|2648.8|2649.36|2647.86|0
1738001400000|2025-01-27 18:10:00|2649.7|2648.2|2649.27|2647.77|2650.18|2648.68|2648.81|2647.31|0
1738001700000|2025-01-27 18:15:00|2649.28|2647.78|2649.26|2647.76|2649.75|2648.25|2648.79|2647.29|0
1738002000000|2025-01-27 18:20:00|2649.27|2647.77|2649.25|2647.75|2650.19|2648.69|2649.24|2647.74|0
1738002300000|2025-01-27 18:25:00|2649.24|2647.74|2649.23|2647.73|2649.95|2648.45|2648.78|2647.28|0
1738002600000|2025-01-27 18:30:00|2649.24|2647.74|2650.66|2649.16|2651.14|2649.64|2649.23|2647.73|0
1738002900000|2025-01-27 18:35:00|2650.65|2649.15|2649.72|2648.22|2651.85|2650.35|2649.71|2648.21|0
1738003200000|2025-01-27 18:40:00|2649.73|2648.23|2650.69|2649.19|2651.17|2649.67|2649.73|2648.23|0
1738003500000|2025-01-27 18:45:00|2650.68|2649.18|2649.74|2648.24|2650.7|2649.2|2649.73|2648.23|0
1738003800000|2025-01-27 18:50:00|2649.75|2648.25|2650.22|2648.72|2650.69|2649.19|2649.28|2647.78|0
1738004100000|2025-01-27 18:55:00|2650.21|2648.71|2648.83|2647.33|2650.22|2648.72|2648.8|2647.3|0
1738004400000|2025-01-27 19:00:00|2648.84|2647.34|2650.01|2648.51|2650.68|2649.18|2648.84|2647.34|0
1738004700000|2025-01-27 19:05:00|2650.24|2648.74|2649.75|2648.25|2650.25|2648.75|2649.3|2647.8|0
1738005000000|2025-01-27 19:10:00|2649.76|2648.26|2649.78|2648.28|2650.71|2649.21|2649.3|2647.8|0
1738005300000|2025-01-27 19:15:00|2649.79|2648.29|2651.66|2650.16|2651.67|2650.17|2649.77|2648.27|0
1738005600000|2025-01-27 19:20:00|2651.65|2650.15|2651.9|2650.4|2652.13|2650.63|2651.19|2649.69|0
1738005900000|2025-01-27 19:25:00|2651.67|2650.17|2654.16|2652.66|2654.17|2652.67|2651.67|2650.17|0
1738006200000|2025-01-27 19:30:00|2654.15|2652.65|2653.23|2651.73|2654.15|2652.65|2652.31|2650.81|0
1738006500000|2025-01-27 19:35:00|2653.22|2651.72|2652.7|2651.2|2654.14|2652.64|2651.74|2650.24|0
1738006800000|2025-01-27 19:40:00|2652.69|2651.19|2651.26|2649.76|2652.93|2651.43|2650.81|2649.31|0
1738007100000|2025-01-27 19:45:00|2651.27|2649.77|2648.93|2647.43|2651.27|2649.77|2648.92|2647.42|0
1738007400000|2025-01-27 19:50:00|2648.94|2647.44|2648.94|2647.44|2649.4|2647.9|2647.98|2646.48|0
1738007700000|2025-01-27 19:55:00|2648.93|2647.43|2648.95|2647.45|2649.67|2648.17|2648.47|2646.97|0
1738008000000|2025-01-27 20:00:00|2648.96|2647.46|2649.87|2648.37|2650.34|2648.84|2648.94|2647.44|0
1738008300000|2025-01-27 20:05:00|2649.86|2648.36|2650.33|2648.83|2650.78|2649.28|2648.88|2647.38|0
1738008600000|2025-01-27 20:10:00|2650.32|2648.82|2650.28|2648.78|2650.81|2649.31|2649.85|2648.35|0
1738008900000|2025-01-27 20:15:00|2650.27|2648.77|2651.23|2649.73|2651.68|2650.18|2649.81|2648.31|0
1738009200000|2025-01-27 20:20:00|2651.22|2649.72|2652.61|2651.11|2652.63|2651.13|2651.21|2649.71|0
1738009500000|2025-01-27 20:25:00|2652.62|2651.12|2651.18|2649.68|2652.65|2651.15|2651.17|2649.67|0
1738009800000|2025-01-27 20:30:00|2651.63|2650.13|2651.61|2650.11|2651.66|2650.16|2650.71|2649.21|0
1738010100000|2025-01-27 20:35:00|2651.62|2650.12|2653|2651.5|2653.47|2651.97|2651.61|2650.11|0
1738010400000|2025-01-27 20:40:00|2653.01|2651.51|2654.4|2652.9|2654.4|2652.9|2652.97|2651.47|0
1738010700000|2025-01-27 20:45:00|2654.39|2652.89|2653.95|2652.45|2654.89|2653.39|2653.89|2652.39|0
1738011000000|2025-01-27 20:50:00|2653.92|2652.42|2653.93|2652.43|2654.14|2652.64|2653.42|2651.92|0
1738011300000|2025-01-27 20:55:00|2653.96|2652.46|2657.22|2655.72|2657.67|2656.17|2653.96|2652.46|0
1738011600000|2025-01-27 21:00:00|2657.23|2655.73|2659.65|2658.15|2660.3|2658.8|2655.99|2654.49|0
1738011900000|2025-01-27 21:05:00|2659.47|2657.97|2658.07|2656.57|2659.47|2657.97|2657.7|2656.2|0
1738012200000|2025-01-27 21:10:00|2658.06|2656.56|2658.25|2656.75|2658.62|2657.12|2657.37|2655.87|0
1738012500000|2025-01-27 21:15:00|2658.13|2656.63|2658.72|2657.22|2658.82|2657.32|2657.94|2656.44|0
1738012800000|2025-01-27 21:20:00|2658.73|2657.23|2659.37|2657.87|2659.7|2658.2|2658.35|2656.85|0
1738013100000|2025-01-27 21:25:00|2659.33|2657.83|2659|2657.5|2659.37|2657.87|2658.82|2657.32|0
1738013400000|2025-01-27 21:30:00|2658.95|2657.45|2659|2657.5|2659.14|2657.64|2658.68|2657.18|0
1738013700000|2025-01-27 21:35:00|2658.95|2657.45|2658.91|2657.41|2659.05|2657.55|2658.49|2656.99|0
1738014000000|2025-01-27 21:40:00|2658.95|2657.45|2658.72|2657.22|2659.09|2657.59|2658.59|2657.09|0
1738014300000|2025-01-27 21:45:00|2658.68|2657.18|2658.17|2656.67|2658.72|2657.22|2657.94|2656.44|0
1738014600000|2025-01-27 21:50:00|2658.12|2656.62|2657.94|2656.44|2658.26|2656.76|2657.94|2656.44|0
1738014900000|2025-01-27 21:55:00|2657.93|2656.43|2658.26|2656.76|2658.31|2656.81|2657.71|2656.21|0
1738015200000|2025-01-27 22:00:00|2658.38|2656.88|2658.57|2657.07|2658.7|2657.2|2658.34|2656.84|0
1738015500000|2025-01-27 22:05:00|2658.56|2657.06|2658.61|2657.11|2658.61|2657.11|2658.47|2656.97|0
1738015800000|2025-01-27 22:10:00|2658.52|2657.02|2658.47|2656.97|2658.52|2657.02|2658.47|2656.97|0
1738016100000|2025-01-27 22:15:00|2658.48|2656.98|2658.54|2657.04|2658.57|2657.07|2658.43|2656.93|0
1738016400000|2025-01-27 22:20:00|2658.53|2657.03|2658.78|2657.28|2658.78|2657.28|2658.26|2656.76|0
1738016700000|2025-01-27 22:25:00|2658.73|2657.23|2658.82|2657.32|2658.87|2657.37|2658.73|2657.23|0
1738017000000|2025-01-27 22:30:00|2658.83|2657.33|2659.1|2657.6|2659.1|2657.6|2658.78|2657.28|0
1738017300000|2025-01-27 22:35:00|2659.15|2657.65|2659.24|2657.74|2659.33|2657.83|2659.1|2657.6|0
1738017600000|2025-01-27 22:40:00|2659.19|2657.69|2659.38|2657.88|2659.47|2657.97|2659.19|2657.69|0
1738017900000|2025-01-27 22:45:00|2659.47|2657.97|2659.61|2658.11|2659.66|2658.16|2659.47|2657.97|0
1738018200000|2025-01-27 22:50:00|2659.6|2658.1|2659.56|2658.06|2659.7|2658.2|2659.28|2657.78|0
1738018500000|2025-01-27 22:55:00|2659.61|2658.11|2660.45|2658.95|2660.45|2658.95|2659.61|2658.11|0
1738018800000|2025-01-27 23:00:00|2660.49|2658.99|2658.89|2657.39|2661.46|2659.96|2658.61|2657.11|0
1738019100000|2025-01-27 23:05:00|2658.84|2657.34|2660.69|2659.19|2660.97|2659.47|2658.48|2656.98|0
1738019400000|2025-01-27 23:10:00|2660.65|2659.15|2658.84|2657.34|2660.7|2659.2|2658.66|2657.16|0
1738019700000|2025-01-27 23:15:00|2658.66|2657.16|2658.11|2656.61|2658.75|2657.25|2657.55|2656.05|0
1738020000000|2025-01-27 23:20:00|2658.15|2656.65|2657.47|2655.97|2658.35|2656.85|2654.08|2652.58|0
1738020300000|2025-01-27 23:25:00|2657.56|2656.06|2655.02|2653.52|2657.74|2656.24|2654|2652.5|0
1738020600000|2025-01-27 23:30:00|2655.03|2653.53|2655.23|2653.73|2656.04|2654.54|2654.45|2652.95|0
1738020900000|2025-01-27 23:35:00|2655.14|2653.64|2655.97|2654.47|2656.21|2654.71|2655|2653.5|0
1738021200000|2025-01-27 23:40:00|2655.98|2654.48|2656.2|2654.7|2656.85|2655.35|2655.55|2654.05|0
1738021500000|2025-01-27 23:45:00|2656.19|2654.69|2656.1|2654.6|2656.19|2654.69|2655.32|2653.82|0
1738021800000|2025-01-27 23:50:00|2656.11|2654.61|2658.03|2656.53|2658.21|2656.71|2656.11|2654.61|0
1738022100000|2025-01-27 23:55:00|2657.98|2656.48|2658.07|2656.57|2658.17|2656.67|2657.66|2656.16|0
1738022400000|2025-01-28 00:00:00|2657.84|2656.34|2657.56|2656.06|2658.63|2657.13|2657.52|2656.02|0
1738022700000|2025-01-28 00:05:00|2657.57|2656.07|2657.56|2656.06|2657.97|2656.47|2656.96|2655.46|0
1738023000000|2025-01-28 00:10:00|2657.55|2656.05|2656.86|2655.36|2657.65|2656.15|2656.45|2654.95|0
1738023300000|2025-01-28 00:15:00|2656.77|2655.27|2656.99|2655.49|2657.44|2655.94|2656.07|2654.57|0
1738023600000|2025-01-28 00:20:00|2656.98|2655.48|2655.63|2654.13|2657.23|2655.73|2655.4|2653.9|0
1738023900000|2025-01-28 00:25:00|2655.62|2654.12|2656.06|2654.56|2656.07|2654.57|2655.16|2653.66|0
1738024200000|2025-01-28 00:30:00|2656.05|2654.55|2654.25|2652.75|2656.05|2654.55|2654.24|2652.74|0
1738024500000|2025-01-28 00:35:00|2654.24|2652.74|2655.84|2654.34|2656.06|2654.56|2653.79|2652.29|0
1738024800000|2025-01-28 00:40:00|2656.06|2654.56|2655.83|2654.33|2656.07|2654.57|2655.37|2653.87|0
1738025100000|2025-01-28 00:45:00|2655.84|2654.34|2655.38|2653.88|2655.84|2654.34|2654.68|2653.18|0
1738025400000|2025-01-28 00:50:00|2655.37|2653.87|2653.82|2652.32|2655.84|2654.34|2653.82|2652.32|0
1738025700000|2025-01-28 00:55:00|2653.38|2651.88|2654.71|2653.21|2654.72|2653.22|2653.37|2651.87|0
1738026000000|2025-01-28 01:00:00|2654.72|2653.22|2655.86|2654.36|2656.08|2654.58|2654.72|2653.22|0
1738026300000|2025-01-28 01:05:00|2655.85|2654.35|2656.34|2654.84|2656.56|2655.06|2655.63|2654.13|0
1738026600000|2025-01-28 01:10:00|2656.33|2654.83|2656.57|2655.07|2656.59|2655.09|2655.67|2654.17|0
1738026900000|2025-01-28 01:15:00|2656.58|2655.08|2656.1|2654.6|2657.04|2655.54|2656.1|2654.6|0
1738027200000|2025-01-28 01:20:00|2656.11|2654.61|2656.57|2655.07|2656.57|2655.07|2656.09|2654.59|0
1738027500000|2025-01-28 01:25:00|2656.56|2655.06|2656.57|2655.07|2657.04|2655.54|2656.34|2654.84|0
1738027800000|2025-01-28 01:30:00|2656.56|2655.06|2656.12|2654.62|2656.58|2655.08|2655.66|2654.16|0
1738028100000|2025-01-28 01:35:00|2656.13|2654.63|2656.59|2655.09|2656.6|2655.1|2655.68|2654.18|0
1738028400000|2025-01-28 01:40:00|2656.58|2655.08|2655.69|2654.19|2656.59|2655.09|2655.68|2654.18|0
1738028700000|2025-01-28 01:45:00|2655.68|2654.18|2654.75|2653.25|2655.69|2654.19|2653.84|2652.34|0
1738029000000|2025-01-28 01:50:00|2654.76|2653.26|2655.67|2654.17|2655.68|2654.18|2654.75|2653.25|0
1738029300000|2025-01-28 01:55:00|2655.68|2654.18|2650.6|2649.1|2656.12|2654.62|2649.69|2648.19|0
1738029600000|2025-01-28 02:00:00|2650.58|2649.08|2649.28|2647.78|2651.07|2649.57|2648.79|2647.29|0
1738029900000|2025-01-28 02:05:00|2649.29|2647.79|2651.57|2650.07|2651.57|2650.07|2649.27|2647.77|0
1738030200000|2025-01-28 02:10:00|2651.58|2650.08|2652.02|2650.52|2652.93|2651.43|2651.57|2650.07|0
1738030500000|2025-01-28 02:15:00|2652.03|2650.53|2652.93|2651.43|2653.85|2652.35|2652.02|2650.52|0
1738030800000|2025-01-28 02:20:00|2652.94|2651.44|2652.92|2651.42|2653.38|2651.88|2652.46|2650.96|0
1738031100000|2025-01-28 02:25:00|2652.93|2651.43|2652.03|2650.53|2653.39|2651.89|2652.03|2650.53|0
1738031400000|2025-01-28 02:30:00|2652.02|2650.52|2652.04|2650.54|2652.49|2650.99|2651.57|2650.07|0
1738031700000|2025-01-28 02:35:00|2652.03|2650.53|2651.11|2649.61|2652.03|2650.53|2650.66|2649.16|0
1738032000000|2025-01-28 02:40:00|2651.1|2649.6|2650.22|2648.72|2651.12|2649.62|2649.77|2648.27|0
1738032300000|2025-01-28 02:45:00|2650.21|2648.71|2650.65|2649.15|2651.12|2649.62|2650.21|2648.71|0
1738032600000|2025-01-28 02:50:00|2650.87|2649.37|2651.61|2650.11|2651.61|2650.11|2650.23|2648.73|0
1738032900000|2025-01-28 02:55:00|2651.6|2650.1|2651.82|2650.32|2652.5|2651|2651.59|2650.09|0
1738033200000|2025-01-28 03:00:00|2651.59|2650.09|2652.05|2650.55|2652.05|2650.55|2651.36|2649.86|0
1738033500000|2025-01-28 03:05:00|2652.04|2650.54|2652.51|2651.01|2652.96|2651.46|2651.14|2649.64|0
1738033800000|2025-01-28 03:10:00|2652.52|2651.02|2652.29|2650.79|2652.98|2651.48|2652.29|2650.79|0
1738034100000|2025-01-28 03:15:00|2652.51|2651.01|2652.52|2651.02|2652.75|2651.25|2651.85|2650.35|0
1738034400000|2025-01-28 03:20:00|2652.53|2651.03|2652.53|2651.03|2652.99|2651.49|2652.52|2651.02|0
1738034700000|2025-01-28 03:25:00|2652.52|2651.02|2652.99|2651.49|2652.99|2651.49|2652.07|2650.57|0
1738035000000|2025-01-28 03:30:00|2653.21|2651.71|2653.22|2651.72|2653.91|2652.41|2653|2651.5|0
1738035300000|2025-01-28 03:35:00|2653.23|2651.73|2652.07|2650.57|2653.23|2651.73|2652.07|2650.57|0
1738035600000|2025-01-28 03:40:00|2652.06|2650.56|2651.63|2650.13|2652.08|2650.58|2651.62|2650.12|0
1738035900000|2025-01-28 03:45:00|2651.62|2650.12|2651.6|2650.1|2652.06|2650.56|2651.6|2650.1|0
1738036200000|2025-01-28 03:50:00|2651.59|2650.09|2651.14|2649.64|2652.5|2651|2651.14|2649.64|0
1738036500000|2025-01-28 03:55:00|2651.58|2650.08|2652.03|2650.53|2652.04|2650.54|2651.58|2650.08|0
1738036800000|2025-01-28 04:00:00|2651.59|2650.09|2651.13|2649.63|2651.59|2650.09|2650.69|2649.19|0
1738037100000|2025-01-28 04:05:00|2651.14|2649.64|2651.58|2650.08|2652.04|2650.54|2651.13|2649.63|0
1738037400000|2025-01-28 04:10:00|2651.59|2650.09|2652.06|2650.56|2652.51|2651.01|2651.58|2650.08|0
1738037700000|2025-01-28 04:15:00|2651.61|2650.11|2651.6|2650.1|2652.07|2650.57|2651.6|2650.1|0
1738038000000|2025-01-28 04:20:00|2651.61|2650.11|2651.6|2650.1|2651.62|2650.12|2651.14|2649.64|0
1738038300000|2025-01-28 04:25:00|2651.61|2650.11|2651.34|2649.84|2651.61|2650.11|2651.11|2649.61|0
1738038600000|2025-01-28 04:30:00|2651.56|2650.06|2652.02|2650.52|2652.46|2650.96|2651.09|2649.59|0
1738038900000|2025-01-28 04:35:00|2652.03|2650.53|2652.47|2650.97|2652.48|2650.98|2652.02|2650.52|0
1738039200000|2025-01-28 04:40:00|2652.7|2651.2|2652.47|2650.97|2652.92|2651.42|2652.46|2650.96|0
1738039500000|2025-01-28 04:45:00|2652.69|2651.19|2652.47|2650.97|2652.91|2651.41|2652.46|2650.96|0
1738039800000|2025-01-28 04:50:00|2652.46|2650.96|2652.47|2650.97|2652.92|2651.42|2652.46|2650.96|0
1738040100000|2025-01-28 04:55:00|2652.46|2650.96|2653.16|2651.66|2653.38|2651.88|2652.46|2650.96|0
1738040400000|2025-01-28 05:00:00|2652.93|2651.43|2654|2652.5|2658.74|2657.24|2652.49|2650.99|0
1738040700000|2025-01-28 05:05:00|2653.77|2652.27|2651.97|2650.47|2654.22|2652.72|2651.52|2650.02|0
1738041000000|2025-01-28 05:10:00|2651.52|2650.02|2649.73|2648.23|2651.52|2650.02|2649.72|2648.22|0
1738041300000|2025-01-28 05:15:00|2649.72|2648.22|2649.28|2647.78|2649.73|2648.23|2648.82|2647.32|0
1738041600000|2025-01-28 05:20:00|2649.05|2647.55|2649.72|2648.22|2649.94|2648.44|2648.83|2647.33|0
1738041900000|2025-01-28 05:25:00|2649.71|2648.21|2650.06|2648.56|2650.19|2648.69|2649.26|2647.76|0
1738042200000|2025-01-28 05:30:00|2650.07|2648.57|2650.04|2648.54|2650.96|2649.46|2650.04|2648.54|0
1738042500000|2025-01-28 05:35:00|2649.82|2648.32|2648.2|2646.7|2650.5|2649|2648.2|2646.7|0
1738042800000|2025-01-28 05:40:00|2648.21|2646.71|2647.03|2645.53|2648.66|2647.16|2646.79|2645.29|0
1738043100000|2025-01-28 05:45:00|2647.04|2645.54|2646.44|2644.94|2647.81|2646.31|2645.55|2644.05|0
1738043400000|2025-01-28 05:50:00|2646.45|2644.95|2646.9|2645.4|2646.9|2645.4|2646.44|2644.94|0
1738043700000|2025-01-28 05:55:00|2646.89|2645.39|2648.06|2646.56|2648.28|2646.78|2646.89|2645.39|0
1738044000000|2025-01-28 06:00:00|2648.29|2646.79|2649.86|2648.36|2650.09|2648.59|2647.84|2646.34|0
1738044300000|2025-01-28 06:05:00|2649.89|2648.39|2650.1|2648.6|2650.12|2648.62|2649.66|2648.16|0
1738044600000|2025-01-28 06:10:00|2650.32|2648.82|2650.33|2648.83|2650.78|2649.28|2650.11|2648.61|0
1738044900000|2025-01-28 06:15:00|2650.55|2649.05|2650.77|2649.27|2650.77|2649.27|2650.53|2649.03|0
1738045200000|2025-01-28 06:20:00|2650.55|2649.05|2650.1|2648.6|2650.99|2649.49|2649.88|2648.38|0
1738045500000|2025-01-28 06:25:00|2649.88|2648.38|2648.31|2646.81|2649.88|2648.38|2648.29|2646.79|0
1738045800000|2025-01-28 06:30:00|2648.32|2646.82|2649.2|2647.7|2649.66|2648.16|2648.32|2646.82|0
1738046100000|2025-01-28 06:35:00|2649.21|2647.71|2647.83|2646.33|2649.43|2647.93|2647.83|2646.33|0
1738046400000|2025-01-28 06:40:00|2647.82|2646.32|2647.4|2645.9|2647.83|2646.33|2647.37|2645.87|0
1738046700000|2025-01-28 06:45:00|2647.39|2645.89|2646.51|2645.01|2647.4|2645.9|2646.05|2644.55|0
1738047000000|2025-01-28 06:50:00|2646.73|2645.23|2648.29|2646.79|2648.29|2646.79|2646.51|2645.01|0
1738047300000|2025-01-28 06:55:00|2648.51|2647.01|2648.3|2646.8|2649.19|2647.69|2647.41|2645.91|0
1738047600000|2025-01-28 07:00:00|2649.19|2647.69|2647.38|2645.88|2649.64|2648.14|2645.59|2644.09|0
1738047900000|2025-01-28 07:05:00|2647.83|2646.33|2648.73|2647.23|2649.62|2648.12|2646.94|2645.44|0
1738048200000|2025-01-28 07:10:00|2649.18|2647.68|2649.19|2647.69|2650.53|2649.03|2648.74|2647.24|0
1738048500000|2025-01-28 07:15:00|2649.16|2647.66|2651.03|2649.53|2651.04|2649.54|2648.28|2646.78|0
1738048800000|2025-01-28 07:20:00|2651.04|2649.54|2652.4|2650.9|2653.73|2652.23|2650.56|2649.06|0
1738049100000|2025-01-28 07:25:00|2652.39|2650.89|2652.4|2650.9|2654.19|2652.69|2651.94|2650.44|0
1738049400000|2025-01-28 07:30:00|2652.41|2650.91|2655.16|2653.76|2655.29|2653.89|2649.66|2648.26|33
1738049700000|2025-01-28 07:35:00|2655.04|2653.64|2655.04|2653.64|2655.04|2653.64|2652.66|2651.26|23
1738050000000|2025-01-28 07:40:00|2655.29|2653.89|2655.66|2654.26|2655.66|2654.26|2654.29|2652.89|29
1738050300000|2025-01-28 07:45:00|2655.41|2654.01|2654.04|2652.64|2655.79|2654.39|2653.79|2652.39|36
1738050600000|2025-01-28 07:50:00|2653.91|2652.51|2653.54|2652.14|2653.91|2652.51|2653.29|2651.89|14
1738050900000|2025-01-28 07:55:00|2653.9|2652.4|2655.07|2653.57|2655.72|2654.22|2653.46|2651.96|0
1738051200000|2025-01-28 08:00:00|2655.51|2654.01|2657.09|2656.59|2658.84|2658.34|2653.09|2652.59|3573
1738051500000|2025-01-28 08:05:00|2656.96|2656.46|2655.59|2655.09|2657.21|2656.71|2653.09|2652.59|1430
1738051800000|2025-01-28 08:10:00|2655.71|2655.21|2652.09|2651.59|2655.84|2655.34|2651.84|2651.34|1010
1738052100000|2025-01-28 08:15:00|2651.96|2651.46|2652.34|2651.84|2652.34|2651.84|2648.59|2648.09|1016
1738052400000|2025-01-28 08:20:00|2652.21|2651.71|2652.21|2651.71|2653.59|2653.09|2649.59|2649.09|815
1738052700000|2025-01-28 08:25:00|2652.09|2651.59|2647.96|2647.46|2653.09|2652.59|2646.84|2646.34|695
1738053000000|2025-01-28 08:30:00|2648.46|2647.96|2651.84|2651.34|2652.96|2652.46|2648.46|2647.96|953
1738053300000|2025-01-28 08:35:00|2651.71|2651.21|2647.59|2647.09|2651.71|2651.21|2647.59|2647.09|803
1738053600000|2025-01-28 08:40:00|2648.09|2647.59|2647.59|2647.09|2648.21|2647.71|2645.96|2645.46|714
1738053900000|2025-01-28 08:45:00|2647.71|2647.21|2646.59|2646.09|2648.59|2648.09|2646.34|2645.84|304
1738054200000|2025-01-28 08:50:00|2646.34|2645.84|2647.59|2647.09|2648.59|2648.09|2645.84|2645.34|693
1738054500000|2025-01-28 08:55:00|2647.34|2646.84|2649.34|2648.84|2649.84|2649.34|2647.34|2646.84|539
1738054800000|2025-01-28 09:00:00|2649.84|2649.34|2650.34|2649.84|2651.34|2650.84|2647.59|2647.09|497
1738055100000|2025-01-28 09:05:00|2650.21|2649.71|2652.59|2652.09|2653.21|2652.71|2649.71|2649.21|384
1738055400000|2025-01-28 09:10:00|2652.34|2651.84|2653.09|2652.59|2653.59|2653.09|2651.59|2651.09|405
1738055700000|2025-01-28 09:15:00|2652.96|2652.46|2652.84|2652.34|2654.96|2654.46|2652.59|2652.09|554
1738056000000|2025-01-28 09:20:00|2652.96|2652.46|2654.46|2653.96|2654.59|2654.09|2652.84|2652.34|378
1738056300000|2025-01-28 09:25:00|2654.59|2654.09|2655.59|2655.09|2656.34|2655.84|2653.96|2653.46|626
1738056600000|2025-01-28 09:30:00|2655.84|2655.34|2656.21|2655.71|2656.59|2656.09|2654.59|2654.09|456
1738056900000|2025-01-28 09:35:00|2656.34|2655.84|2658.84|2658.34|2659.59|2659.09|2655.84|2655.34|838
1738057200000|2025-01-28 09:40:00|2658.96|2658.46|2660.09|2659.59|2660.59|2660.09|2658.84|2658.34|515
1738057500000|2025-01-28 09:45:00|2659.84|2659.34|2659.84|2659.34|2661.09|2660.59|2659.59|2659.09|720
1738057800000|2025-01-28 09:50:00|2659.59|2659.09|2659.34|2658.84|2660.09|2659.59|2658.84|2658.34|630
1738058100000|2025-01-28 09:55:00|2659.46|2658.96|2661.34|2660.84|2662.34|2661.84|2659.09|2658.59|533
1738058400000|2025-01-28 10:00:00|2661.59|2661.09|2661.59|2661.09|2663.09|2662.59|2660.84|2660.34|347
1738058700000|2025-01-28 10:05:00|2661.34|2660.84|2663.34|2662.84|2664.21|2663.71|2661.34|2660.84|457
1738059000000|2025-01-28 10:10:00|2663.59|2663.09|2664.09|2663.59|2664.59|2664.09|2662.96|2662.46|413
1738059300000|2025-01-28 10:15:00|2664.34|2663.84|2663.84|2663.34|2665.09|2664.59|2663.34|2662.84|432
1738059600000|2025-01-28 10:20:00|2663.71|2663.21|2662.59|2662.09|2664.59|2664.09|2662.34|2661.84|536
1738059900000|2025-01-28 10:25:00|2662.84|2662.34|2662.34|2661.84|2663.21|2662.71|2661.84|2661.34|408
1738060200000|2025-01-28 10:30:00|2662.59|2662.09|2662.46|2661.96|2663.59|2663.09|2662.34|2661.84|366
1738060500000|2025-01-28 10:35:00|2662.34|2661.84|2662.09|2661.59|2663.21|2662.71|2661.21|2660.71|496
1738060800000|2025-01-28 10:40:00|2661.96|2661.46|2661.59|2661.09|2662.34|2661.84|2660.84|2660.34|263
1738061100000|2025-01-28 10:45:00|2661.46|2660.96|2662.34|2661.84|2663.96|2663.46|2661.21|2660.71|373
1738061400000|2025-01-28 10:50:00|2662.21|2661.71|2662.59|2662.09|2663.21|2662.71|2662.09|2661.59|447
1738061700000|2025-01-28 10:55:00|2662.84|2662.34|2662.09|2661.59|2663.34|2662.84|2661.84|2661.34|355
1738062000000|2025-01-28 11:00:00|2662.21|2661.71|2671.59|2671.09|2673.84|2673.34|2662.21|2661.71|7133
1738062300000|2025-01-28 11:05:00|2671.96|2671.46|2672.46|2671.96|2674.09|2673.59|2668.21|2667.71|2093
1738062600000|2025-01-28 11:10:00|2672.34|2671.84|2671.84|2671.34|2672.84|2672.34|2670.09|2669.59|999
1738062900000|2025-01-28 11:15:00|2671.96|2671.46|2671.84|2671.34|2673.21|2672.71|2671.34|2670.84|925
1738063200000|2025-01-28 11:20:00|2672.09|2671.59|2667.84|2667.34|2672.09|2671.59|2667.46|2666.96|1261
1738063500000|2025-01-28 11:25:00|2668.09|2667.59|2662.59|2662.09|2668.71|2668.21|2661.96|2661.46|942
1738063800000|2025-01-28 11:30:00|2662.34|2661.84|2660.84|2660.34|2662.59|2662.09|2660.34|2659.84|790
1738064100000|2025-01-28 11:35:00|2660.96|2660.46|2657.59|2657.09|2661.59|2661.09|2657.21|2656.71|850
1738064400000|2025-01-28 11:40:00|2657.71|2657.21|2657.46|2656.96|2658.84|2658.34|2655.59|2655.09|1315
1738064700000|2025-01-28 11:45:00|2657.34|2656.84|2658.84|2658.34|2659.34|2658.84|2656.84|2656.34|734
1738065000000|2025-01-28 11:50:00|2658.71|2658.21|2656.59|2656.09|2659.09|2658.59|2656.21|2655.71|899
1738065300000|2025-01-28 11:55:00|2656.46|2655.96|2655.59|2655.09|2657.09|2656.59|2655.21|2654.71|448
1738065600000|2025-01-28 12:00:00|2655.84|2655.34|2653.09|2652.59|2655.84|2655.34|2652.34|2651.84|619
1738065900000|2025-01-28 12:05:00|2653.34|2652.84|2650.84|2650.34|2653.34|2652.84|2650.59|2650.09|687
1738066200000|2025-01-28 12:10:00|2650.96|2650.46|2650.84|2650.34|2651.34|2650.84|2649.34|2648.84|424
1738066500000|2025-01-28 12:15:00|2651.09|2650.59|2651.34|2650.84|2651.84|2651.34|2650.34|2649.84|383
1738066800000|2025-01-28 12:20:00|2651.59|2651.09|2651.34|2650.84|2651.84|2651.34|2650.09|2649.59|240
1738067100000|2025-01-28 12:25:00|2651.09|2650.59|2651.09|2650.59|2651.84|2651.34|2650.34|2649.84|368
1738067400000|2025-01-28 12:30:00|2650.96|2650.46|2655.09|2654.59|2655.59|2655.09|2650.84|2650.34|658
1738067700000|2025-01-28 12:35:00|2654.96|2654.46|2655.84|2655.34|2656.84|2656.34|2653.84|2653.34|576
1738068000000|2025-01-28 12:40:00|2656.09|2655.59|2658.09|2657.59|2658.34|2657.84|2655.96|2655.46|583
1738068300000|2025-01-28 12:45:00|2658.34|2657.84|2655.09|2654.59|2658.71|2658.21|2654.71|2654.21|625
1738068600000|2025-01-28 12:50:00|2654.84|2654.34|2655.34|2654.84|2655.84|2655.34|2654.59|2654.09|169
1738068900000|2025-01-28 12:55:00|2655.21|2654.71|2655.09|2654.59|2655.84|2655.34|2654.71|2654.21|176
1738069200000|2025-01-28 13:00:00|2655.21|2654.71|2656.59|2656.09|2656.84|2656.34|2655.09|2654.59|435
1738069500000|2025-01-28 13:05:00|2656.34|2655.84|2657.96|2657.46|2658.09|2657.59|2656.34|2655.84|262
1738069800000|2025-01-28 13:10:00|2658.09|2657.59|2656.09|2655.59|2658.34|2657.84|2655.59|2655.09|241
1738070100000|2025-01-28 13:15:00|2656.21|2655.71|2656.09|2655.59|2656.59|2656.09|2655.21|2654.71|307
1738070400000|2025-01-28 13:20:00|2656.34|2655.84|2656.09|2655.59|2658.34|2657.84|2656.09|2655.59|263
1738070700000|2025-01-28 13:25:00|2656.34|2655.84|2656.09|2655.59|2656.34|2655.84|2654.96|2654.46|230
1738071000000|2025-01-28 13:30:00|2656.21|2655.71|2654.84|2654.34|2656.84|2656.34|2654.09|2653.59|350
1738071300000|2025-01-28 13:35:00|2654.71|2654.21|2654.34|2653.84|2654.84|2654.34|2652.59|2652.09|282
1738071600000|2025-01-28 13:40:00|2654.59|2654.09|2652.84|2652.34|2654.84|2654.34|2652.09|2651.59|361
1738071900000|2025-01-28 13:45:00|2653.09|2652.59|2653.84|2653.34|2655.09|2654.59|2653.09|2652.59|161
1738072200000|2025-01-28 13:50:00|2654.09|2653.59|2651.59|2651.09|2654.09|2653.59|2651.59|2651.09|257
1738072500000|2025-01-28 13:55:00|2651.34|2650.84|2650.09|2649.59|2652.09|2651.59|2649.96|2649.46|415
1738072800000|2025-01-28 14:00:00|2650.34|2649.84|2647.84|2647.34|2650.34|2649.84|2647.34|2646.84|937
1738073100000|2025-01-28 14:05:00|2647.71|2647.21|2647.34|2646.84|2648.09|2647.59|2645.09|2644.59|636
1738073400000|2025-01-28 14:10:00|2647.09|2646.59|2645.84|2645.34|2647.96|2647.46|2645.34|2644.84|513
1738073700000|2025-01-28 14:15:00|2645.59|2645.09|2644.84|2644.34|2646.34|2645.84|2643.96|2643.46|574
1738074000000|2025-01-28 14:20:00|2644.96|2644.46|2647.59|2647.09|2647.84|2647.34|2644.84|2644.34|472
1738074300000|2025-01-28 14:25:00|2648.09|2647.59|2647.96|2647.46|2648.84|2648.34|2647.59|2647.09|783
1738074600000|2025-01-28 14:30:00|2648.09|2647.59|2646.59|2646.09|2648.09|2647.59|2644.59|2644.09|1214
1738074900000|2025-01-28 14:35:00|2646.84|2646.34|2643.34|2642.84|2647.84|2647.34|2641.84|2641.34|854
1738075200000|2025-01-28 14:40:00|2643.59|2643.09|2642.09|2641.59|2645.59|2645.09|2641.84|2641.34|633
1738075500000|2025-01-28 14:45:00|2642.34|2641.84|2637.84|2637.34|2643.09|2642.59|2637.09|2636.59|1158
1738075800000|2025-01-28 14:50:00|2637.59|2637.09|2639.34|2638.84|2639.59|2639.09|2637.59|2637.09|757
1738076100000|2025-01-28 14:55:00|2639.59|2639.09|2641.46|2640.96|2642.46|2641.96|2639.59|2639.09|1283
1738076400000|2025-01-28 15:00:00|2641.96|2641.46|2641.84|2641.34|2642.96|2642.46|2641.09|2640.59|903
1738076700000|2025-01-28 15:05:00|2642.09|2641.59|2641.21|2640.71|2644.96|2644.46|2641.09|2640.59|1261
1738077000000|2025-01-28 15:10:00|2641.34|2640.84|2641.59|2641.09|2641.84|2641.34|2639.59|2639.09|679
1738077300000|2025-01-28 15:15:00|2641.21|2640.71|2640.84|2640.34|2642.09|2641.59|2640.09|2639.59|585
1738077600000|2025-01-28 15:20:00|2640.71|2640.21|2643.09|2642.59|2644.21|2643.71|2640.59|2640.09|2711
1738077900000|2025-01-28 15:25:00|2643.21|2642.71|2641.34|2640.84|2643.34|2642.84|2641.34|2640.84|622
1738078200000|2025-01-28 15:30:00|2641.46|2640.96|2640.09|2639.59|2641.96|2641.46|2639.84|2639.34|607
1738078500000|2025-01-28 15:35:00|2640.34|2639.84|2640.46|2639.96|2640.84|2640.34|2639.09|2638.59|3600
1738078800000|2025-01-28 15:40:00|2640.34|2639.84|2642.09|2641.59|2642.34|2641.84|2639.84|2639.34|551
1738079100000|2025-01-28 15:45:00|2642.34|2641.84|2643.84|2643.34|2645.09|2644.59|2642.34|2641.84|1136
1738079400000|2025-01-28 15:50:00|2643.71|2643.21|2641.46|2640.96|2644.34|2643.84|2641.34|2640.84|744
1738079700000|2025-01-28 15:55:00|2641.59|2641.09|2641.84|2641.34|2641.84|2641.34|2639.84|2639.34|1099
1738080000000|2025-01-28 16:00:00|2641.96|2641.46|2643.09|2642.59|2643.34|2642.84|2641.34|2640.84|736
1738080300000|2025-01-28 16:05:00|2642.96|2642.46|2641.46|2640.96|2643.34|2642.84|2641.09|2640.59|619
1738080600000|2025-01-28 16:10:00|2641.59|2641.09|2640.84|2640.34|2642.84|2642.34|2640.09|2639.59|3373
1738080900000|2025-01-28 16:15:00|2641.09|2640.59|2639.34|2638.84|2641.34|2640.84|2639.34|2638.84|884
1738081200000|2025-01-28 16:20:00|2639.59|2639.09|2637.37|2635.87|2639.84|2639.34|2636.84|2635.87|1584
1738081500000|2025-01-28 16:25:00|2637.31|2635.81|2636.79|2635.29|2637.32|2635.82|2636.31|2634.81|402
1738081800000|2025-01-28 16:30:00|2636.78|2635.28|2635.16|2633.76|2636.8|2635.3|2635.16|2633.76|1096
1738082100000|2025-01-28 16:35:00|2634.79|2633.39|2635.66|2634.26|2635.79|2634.39|2633.54|2632.14|173
1738082400000|2025-01-28 16:40:00|2635.79|2634.39|2630.41|2629.01|2635.79|2634.39|2629.66|2628.26|111
1738082700000|2025-01-28 16:45:00|2630.54|2629.14|2630.79|2629.39|2630.91|2629.51|2629.79|2628.39|213
1738083000000|2025-01-28 16:50:00|2630.91|2629.51|2629.91|2628.51|2630.91|2629.51|2628.54|2627.14|175
1738083300000|2025-01-28 16:55:00|2630.04|2628.64|2630.77|2629.27|2632.04|2630.64|2630.04|2628.64|69
1738083600000|2025-01-28 17:00:00|2630.76|2629.26|2631.24|2629.74|2631.68|2630.18|2630.75|2629.25|0
1738083900000|2025-01-28 17:05:00|2631.68|2630.18|2634.01|2632.51|2634.01|2632.51|2631.67|2630.17|0
1738084200000|2025-01-28 17:10:00|2634|2632.5|2634.04|2632.54|2634.93|2633.43|2633.57|2632.07|0
1738084500000|2025-01-28 17:15:00|2634.03|2632.53|2633.63|2632.13|2634.08|2632.58|2633.18|2631.68|0
1738084800000|2025-01-28 17:20:00|2633.62|2632.12|2635.4|2633.9|2635.41|2633.91|2633.16|2631.66|0
1738085100000|2025-01-28 17:25:00|2635.41|2633.91|2636.74|2635.24|2637.17|2635.67|2635.38|2633.88|0
1738085400000|2025-01-28 17:30:00|2636.75|2635.25|2638.53|2637.03|2639.41|2637.91|2636.3|2634.8|0
1738085700000|2025-01-28 17:35:00|2638.75|2637.25|2637.85|2636.35|2639.2|2637.7|2637.38|2635.88|0
1738086000000|2025-01-28 17:40:00|2638.29|2636.79|2637.38|2635.88|2638.74|2637.24|2637.36|2635.86|0
1738086300000|2025-01-28 17:45:00|2637.39|2635.89|2637.42|2635.92|2637.84|2636.34|2636.53|2635.03|0
1738086600000|2025-01-28 17:50:00|2637.41|2635.91|2638.32|2636.82|2638.78|2637.28|2637.41|2635.91|0
1738086900000|2025-01-28 17:55:00|2638.33|2636.83|2638.33|2636.83|2638.8|2637.3|2637.87|2636.37|0
1738087200000|2025-01-28 18:00:00|2638.34|2636.84|2638.82|2637.32|2639.27|2637.77|2638.31|2636.81|0
1738087500000|2025-01-28 18:05:00|2639.26|2637.76|2639.25|2637.75|2640.15|2638.65|2639.24|2637.74|0
1738087800000|2025-01-28 18:10:00|2639.69|2638.19|2639.28|2637.78|2639.7|2638.2|2638.81|2637.31|0
1738088100000|2025-01-28 18:15:00|2638.84|2637.34|2640.63|2639.13|2640.63|2639.13|2638.84|2637.34|0
1738088400000|2025-01-28 18:20:00|2640.62|2639.12|2638.82|2637.32|2640.63|2639.13|2638.8|2637.3|0
1738088700000|2025-01-28 18:25:00|2639.26|2637.76|2637.91|2636.41|2639.26|2637.76|2637.89|2636.39|0
1738089000000|2025-01-28 18:30:00|2637.9|2636.4|2639.28|2637.78|2639.28|2637.78|2637.9|2636.4|0
1738089300000|2025-01-28 18:35:00|2639.29|2637.79|2638.34|2636.84|2639.72|2638.22|2637.89|2636.39|0
1738089600000|2025-01-28 18:40:00|2638.35|2636.85|2638.33|2636.83|2639.67|2638.17|2637.43|2635.93|0
1738089900000|2025-01-28 18:45:00|2638.32|2636.82|2638.78|2637.28|2638.79|2637.29|2637.86|2636.36|0
1738090200000|2025-01-28 18:50:00|2638.79|2637.29|2639.22|2637.72|2639.69|2638.19|2638.77|2637.27|0
1738090500000|2025-01-28 18:55:00|2639.21|2637.71|2638.32|2636.82|2639.23|2637.73|2638.32|2636.82|0
1738090800000|2025-01-28 19:00:00|2638.76|2637.26|2637.39|2635.89|2638.78|2637.28|2637.39|2635.89|0
1738091100000|2025-01-28 19:05:00|2637.38|2635.88|2637.35|2635.85|2637.85|2636.35|2636.93|2635.43|0
1738091400000|2025-01-28 19:10:00|2637.34|2635.84|2637.35|2635.85|2637.79|2636.29|2636.89|2635.39|0
1738091700000|2025-01-28 19:15:00|2637.34|2635.84|2637.84|2636.34|2637.85|2636.35|2637.34|2635.84|0
1738092000000|2025-01-28 19:20:00|2637.83|2636.33|2638.3|2636.8|2638.31|2636.81|2637.83|2636.33|0
1738092300000|2025-01-28 19:25:00|2638.29|2636.79|2638.6|2637.1|2638.76|2637.26|2637.83|2636.33|0
1738092600000|2025-01-28 19:30:00|2638.61|2637.11|2639.09|2637.59|2639.53|2638.03|2638.6|2637.1|0
1738092900000|2025-01-28 19:35:00|2639.53|2638.03|2639.57|2638.07|2640|2638.5|2639.09|2637.59|0
1738093200000|2025-01-28 19:40:00|2639.79|2638.29|2640.93|2639.43|2640.93|2639.43|2639.79|2638.29|0
1738093500000|2025-01-28 19:45:00|2640.94|2639.44|2642.3|2640.8|2642.31|2640.81|2640.93|2639.43|0
1738093800000|2025-01-28 19:50:00|2642.29|2640.79|2643.2|2641.7|2643.42|2641.92|2642.29|2640.79|0
1738094100000|2025-01-28 19:55:00|2643.64|2642.14|2643.64|2642.14|2644.17|2642.67|2643.63|2642.13|0
1738094400000|2025-01-28 20:00:00|2643.19|2641.69|2642.7|2641.2|2643.64|2642.14|2642.7|2641.2|0
1738094700000|2025-01-28 20:05:00|2642.71|2641.21|2642.72|2641.22|2643.16|2641.66|2642.68|2641.18|0
1738095000000|2025-01-28 20:10:00|2642.71|2641.21|2643.18|2641.68|2643.63|2642.13|2642.71|2641.21|0
1738095300000|2025-01-28 20:15:00|2643.17|2641.67|2643.66|2642.16|2644.1|2642.6|2642.72|2641.22|0
1738095600000|2025-01-28 20:20:00|2643.65|2642.15|2643.66|2642.16|2644.55|2643.05|2643.43|2641.93|0
1738095900000|2025-01-28 20:25:00|2643.65|2642.15|2643.21|2641.71|2643.66|2642.16|2642.77|2641.27|0
1738096200000|2025-01-28 20:30:00|2642.76|2641.26|2642.77|2641.27|2642.79|2641.29|2642.75|2641.25|0
1738096500000|2025-01-28 20:35:00|2642.76|2641.26|2641.42|2639.92|2642.77|2641.27|2640.97|2639.47|0
1738096800000|2025-01-28 20:40:00|2641.43|2639.93|2642.34|2640.84|2642.34|2640.84|2641.41|2639.91|0
1738097100000|2025-01-28 20:45:00|2642.35|2640.85|2642.28|2640.78|2642.35|2640.85|2641.85|2640.35|0
1738097400000|2025-01-28 20:50:00|2642.25|2640.75|2642.33|2640.83|2642.77|2641.27|2641.38|2639.88|0
1738097700000|2025-01-28 20:55:00|2642.32|2640.82|2641.76|2640.26|2642.32|2640.82|2641.31|2639.81|0
1738098000000|2025-01-28 21:00:00|2641.32|2639.82|2640.03|2638.53|2641.32|2639.82|2639.34|2637.84|0
1738098300000|2025-01-28 21:05:00|2640.12|2638.62|2640.21|2638.71|2640.35|2638.85|2639.94|2638.44|0
1738098600000|2025-01-28 21:10:00|2640.12|2638.62|2640.03|2638.53|2640.12|2638.62|2639.66|2638.16|0
1738098900000|2025-01-28 21:15:00|2640.24|2638.74|2640.42|2638.92|2640.51|2639.01|2640.01|2638.51|0
1738099200000|2025-01-28 21:20:00|2640.47|2638.97|2640.01|2638.51|2640.51|2639.01|2640.01|2638.51|0
1738099500000|2025-01-28 21:25:00|2640.05|2638.55|2639.87|2638.37|2640.19|2638.69|2639.87|2638.37|0
1738099800000|2025-01-28 21:30:00|2639.82|2638.32|2639.87|2638.37|2639.96|2638.46|2639.69|2638.19|0
1738100100000|2025-01-28 21:35:00|2639.91|2638.41|2640.01|2638.51|2640.19|2638.69|2639.64|2638.14|0
1738100400000|2025-01-28 21:40:00|2640.1|2638.6|2640.01|2638.51|2640.14|2638.64|2639.87|2638.37|0
1738100700000|2025-01-28 21:45:00|2639.96|2638.46|2640.24|2638.74|2640.24|2638.74|2639.96|2638.46|0
1738101000000|2025-01-28 21:50:00|2640.23|2638.73|2640.01|2638.51|2640.28|2638.78|2640.01|2638.51|0
1738101300000|2025-01-28 21:55:00|2640.1|2638.6|2640.01|2638.51|2640.1|2638.6|2639.69|2638.19|0
1738101600000|2025-01-28 22:00:00|2639.66|2638.16|2639.71|2638.21|2639.75|2638.25|2639.66|2638.16|0
1738101900000|2025-01-28 22:05:00|2639.75|2638.25|2639.66|2638.16|2639.75|2638.25|2639.66|2638.16|0
1738102200000|2025-01-28 22:10:00|2639.71|2638.21|2639.66|2638.16|2639.71|2638.21|2639.62|2638.12|0
1738102500000|2025-01-28 22:15:00|2639.71|2638.21|2639.71|2638.21|2639.75|2638.25|2639.71|2638.21|0
1738102800000|2025-01-28 22:20:00|2639.75|2638.25|2639.71|2638.21|2639.75|2638.25|2639.71|2638.21|0
1738103100000|2025-01-28 22:25:00|2639.75|2638.25|2639.84|2638.34|2639.94|2638.44|2639.71|2638.21|0
1738103700000|2025-01-28 22:35:00|2639.85|2638.35|2639.89|2638.39|2639.94|2638.44|2639.8|2638.3|0
1738104000000|2025-01-28 22:40:00|2639.85|2638.35|2639.85|2638.35|2639.85|2638.35|2639.8|2638.3|0
1738104300000|2025-01-28 22:45:00|2639.89|2638.39|2639.86|2638.36|2639.89|2638.39|2639.8|2638.3|0
1738104600000|2025-01-28 22:50:00|2639.82|2638.32|2639.86|2638.36|2639.87|2638.37|2639.82|2638.32|0
1738104900000|2025-01-28 22:55:00|2639.87|2638.37|2639.73|2638.23|2639.91|2638.41|2639.73|2638.23|0
1738105200000|2025-01-28 23:00:00|2639.86|2638.36|2639.18|2637.68|2639.86|2638.36|2638.58|2637.08|0
1738105500000|2025-01-28 23:05:00|2639.27|2637.77|2639.36|2637.86|2639.41|2637.91|2639.13|2637.63|0
1738105800000|2025-01-28 23:10:00|2639.31|2637.81|2639.5|2638|2639.54|2638.04|2639.13|2637.63|0
1738106100000|2025-01-28 23:15:00|2639.73|2638.23|2640.93|2639.43|2641.29|2639.79|2639.69|2638.19|0
1738106400000|2025-01-28 23:20:00|2640.88|2639.38|2640.33|2638.83|2641.07|2639.57|2640.14|2638.64|0
1738106700000|2025-01-28 23:25:00|2640.32|2638.82|2640.65|2639.15|2640.65|2639.15|2640.01|2638.51|0
1738107000000|2025-01-28 23:30:00|2640.28|2638.78|2639.45|2637.95|2640.28|2638.78|2639.41|2637.91|0
1738107300000|2025-01-28 23:35:00|2639.41|2637.91|2639.41|2637.91|2639.73|2638.23|2639.36|2637.86|0
1738107600000|2025-01-28 23:40:00|2639.4|2637.9|2639.59|2638.09|2639.59|2638.09|2639.13|2637.63|0
1738107900000|2025-01-28 23:45:00|2639.54|2638.04|2639.41|2637.91|2639.91|2638.41|2639.36|2637.86|0
1738108200000|2025-01-28 23:50:00|2639.4|2637.9|2639.18|2637.68|2639.54|2638.04|2639.13|2637.63|0
1738108500000|2025-01-28 23:55:00|2639.36|2637.86|2638.85|2637.35|2639.59|2638.09|2638.62|2637.12|0
1738108800000|2025-01-29 00:00:00|2638.86|2637.36|2639.96|2638.46|2640.05|2638.55|2638.48|2636.98|0
1738109100000|2025-01-29 00:05:00|2639.91|2638.41|2639.91|2638.41|2640.69|2639.19|2639.82|2638.32|0
1738109400000|2025-01-29 00:10:00|2639.96|2638.46|2639.5|2638|2640.05|2638.55|2639.36|2637.86|0
1738109700000|2025-01-29 00:15:00|2639.64|2638.14|2641.48|2639.98|2642.83|2641.33|2639.64|2638.14|0
1738110000000|2025-01-29 00:20:00|2641.26|2639.76|2641.93|2640.43|2641.94|2640.44|2641.03|2639.53|0
1738110300000|2025-01-29 00:25:00|2642.15|2640.65|2642.15|2640.65|2642.38|2640.88|2641.92|2640.42|0
1738110600000|2025-01-29 00:30:00|2642.16|2640.66|2642.81|2641.31|2643.05|2641.55|2642.16|2640.66|0
1738110900000|2025-01-29 00:35:00|2642.59|2641.09|2641.48|2639.98|2642.59|2641.09|2641.47|2639.97|0
1738111200000|2025-01-29 00:40:00|2641.49|2639.99|2641.71|2640.21|2641.72|2640.22|2641.48|2639.98|0
1738111500000|2025-01-29 00:45:00|2641.72|2640.22|2641.95|2640.45|2641.95|2640.45|2641.72|2640.22|0
1738111800000|2025-01-29 00:50:00|2642.17|2640.67|2641.95|2640.45|2642.39|2640.89|2641.5|2640|0
1738112100000|2025-01-29 00:55:00|2641.96|2640.46|2641.96|2640.46|2641.96|2640.46|2641.51|2640.01|0
1738112400000|2025-01-29 01:00:00|2641.74|2640.24|2642.4|2640.9|2642.41|2640.91|2641.51|2640.01|0
1738112700000|2025-01-29 01:05:00|2642.18|2640.68|2641.94|2640.44|2642.39|2640.89|2641.49|2639.99|0
1738113000000|2025-01-29 01:10:00|2641.93|2640.43|2642.16|2640.66|2642.62|2641.12|2641.93|2640.43|0
1738113300000|2025-01-29 01:15:00|2641.94|2640.44|2642.17|2640.67|2642.39|2640.89|2641.94|2640.44|0
1738113600000|2025-01-29 01:20:00|2641.95|2640.45|2642.39|2640.89|2642.39|2640.89|2641.94|2640.44|0
1738113900000|2025-01-29 01:25:00|2642.4|2640.9|2642.85|2641.35|2643.29|2641.79|2642.39|2640.89|0
1738114200000|2025-01-29 01:30:00|2642.63|2641.13|2642.86|2641.36|2642.86|2641.36|2642.41|2640.91|0
1738114500000|2025-01-29 01:35:00|2642.85|2641.35|2643.3|2641.8|2643.3|2641.8|2642.4|2640.9|0
1738114800000|2025-01-29 01:40:00|2643.29|2641.79|2642.85|2641.35|2643.29|2641.79|2642.4|2640.9|0
1738115100000|2025-01-29 01:45:00|2642.84|2641.34|2642.41|2640.91|2642.84|2641.34|2641.97|2640.47|0
1738115400000|2025-01-29 01:50:00|2642.4|2640.9|2642.4|2640.9|2642.41|2640.91|2642.4|2640.9|0
1738115700000|2025-01-29 01:55:00|2642.41|2640.91|2641.95|2640.45|2642.41|2640.91|2641.95|2640.45|0
1738116000000|2025-01-29 02:00:00|2641.96|2640.46|2642.4|2640.9|2642.41|2640.91|2641.96|2640.46|0
1738116300000|2025-01-29 02:05:00|2642.62|2641.12|2641.96|2640.46|2642.62|2641.12|2641.96|2640.46|0
1738116600000|2025-01-29 02:10:00|2642.4|2640.9|2642.4|2640.9|2642.41|2640.91|2642.18|2640.68|0
1738116900000|2025-01-29 02:15:00|2642.39|2640.89|2641.5|2640|2642.39|2640.89|2641.5|2640|0
1738117200000|2025-01-29 02:20:00|2641.94|2640.44|2641.5|2640|2641.94|2640.44|2641.49|2639.99|0
1738117500000|2025-01-29 02:25:00|2641.51|2640.01|2641.5|2640|2641.51|2640.01|2641.5|2640|0
1738117800000|2025-01-29 02:30:00|2641.51|2640.01|2641.97|2640.47|2642.41|2640.91|2641.51|2640.01|0
1738118100000|2025-01-29 02:35:00|2641.96|2640.46|2641.53|2640.03|2641.97|2640.47|2641.52|2640.02|0
1738118400000|2025-01-29 02:40:00|2641.75|2640.25|2642.21|2640.71|2642.43|2640.93|2641.75|2640.25|0
1738118700000|2025-01-29 02:45:00|2641.99|2640.49|2641.54|2640.04|2642.44|2640.94|2641.54|2640.04|0
1738119000000|2025-01-29 02:50:00|2641.32|2639.82|2641.1|2639.6|2641.32|2639.82|2640.88|2639.38|0
1738119300000|2025-01-29 02:55:00|2641.11|2639.61|2640.66|2639.16|2641.12|2639.62|2640.66|2639.16|0
1738119600000|2025-01-29 03:00:00|2640.89|2639.39|2641.1|2639.6|2641.11|2639.61|2640.66|2639.16|0
1738119900000|2025-01-29 03:05:00|2641.09|2639.59|2640.19|2638.69|2641.09|2639.59|2640.19|2638.69|0
1738120200000|2025-01-29 03:10:00|2640.63|2639.13|2640.63|2639.13|2640.63|2639.13|2640.18|2638.68|0
1738120500000|2025-01-29 03:15:00|2640.64|2639.14|2640.63|2639.13|2640.64|2639.14|2640.41|2638.91|0
1738120800000|2025-01-29 03:20:00|2640.19|2638.69|2639.72|2638.22|2640.19|2638.69|2639.49|2637.99|0
1738121100000|2025-01-29 03:25:00|2639.73|2638.23|2640.17|2638.67|2640.62|2639.12|2639.72|2638.22|0
1738121400000|2025-01-29 03:30:00|2639.95|2638.45|2639.94|2638.44|2640.17|2638.67|2639.49|2637.99|0
1738121700000|2025-01-29 03:35:00|2640.16|2638.66|2641.07|2639.57|2641.07|2639.57|2640.16|2638.66|0
1738122000000|2025-01-29 03:40:00|2641.29|2639.79|2641.51|2640.01|2641.51|2640.01|2641.06|2639.56|0
1738122300000|2025-01-29 03:45:00|2641.5|2640|2641.51|2640.01|2641.96|2640.46|2641.5|2640|0
1738122600000|2025-01-29 03:50:00|2641.52|2640.02|2641.96|2640.46|2641.97|2640.47|2641.52|2640.02|0
1738122900000|2025-01-29 03:55:00|2641.74|2640.24|2642.2|2640.7|2642.42|2640.92|2641.73|2640.23|0
1738123200000|2025-01-29 04:00:00|2642.21|2640.71|2643.35|2641.85|2643.79|2642.29|2642.21|2640.71|0
1738123500000|2025-01-29 04:05:00|2643.34|2641.84|2642.9|2641.4|2643.35|2641.85|2642.45|2640.95|0
1738123800000|2025-01-29 04:10:00|2642.89|2641.39|2643.36|2641.86|2643.36|2641.86|2642.68|2641.18|0
1738124100000|2025-01-29 04:15:00|2643.37|2641.87|2643.59|2642.09|2643.81|2642.31|2643.36|2641.86|0
1738124400000|2025-01-29 04:20:00|2643.58|2642.08|2643.81|2642.31|2643.81|2642.31|2643.35|2641.85|0
1738124700000|2025-01-29 04:25:00|2643.8|2642.3|2643.82|2642.32|2643.82|2642.32|2643.59|2642.09|0
1738125000000|2025-01-29 04:30:00|2643.81|2642.31|2643.81|2642.31|2643.81|2642.31|2643.36|2641.86|0
1738125300000|2025-01-29 04:35:00|2643.8|2642.3|2643.36|2641.86|2643.8|2642.3|2643.35|2641.85|0
1738125600000|2025-01-29 04:40:00|2643.35|2641.85|2643.36|2641.86|2643.37|2641.87|2642.91|2641.41|0
1738125900000|2025-01-29 04:45:00|2643.37|2641.87|2643.36|2641.86|2643.37|2641.87|2643.35|2641.85|0
1738126500000|2025-01-29 04:55:00|2643.35|2641.85|2642.9|2641.4|2643.35|2641.85|2642.9|2641.4|0
1738127100000|2025-01-29 05:05:00|2642.91|2641.41|2642.47|2640.97|2642.91|2641.41|2642.46|2640.96|0
1738127400000|2025-01-29 05:10:00|2642.46|2640.96|2642.46|2640.96|2642.47|2640.97|2642.46|2640.96|0
1738127700000|2025-01-29 05:15:00|2642.47|2640.97|2642.99|2641.49|2642.99|2641.49|2642.47|2640.97|0
1738128000000|2025-01-29 05:20:00|2642.98|2641.48|2642.55|2641.05|2642.98|2641.48|2642.54|2641.04|0
1738128300000|2025-01-29 05:25:00|2642.77|2641.27|2643.01|2641.51|2643.01|2641.51|2642.77|2641.27|0
1738128600000|2025-01-29 05:30:00|2643|2641.5|2642.11|2640.61|2643|2641.5|2642.1|2640.6|0
1738128900000|2025-01-29 05:35:00|2642.1|2640.6|2642.11|2640.61|2642.11|2640.61|2642.1|2640.6|0
1738129200000|2025-01-29 05:40:00|2642.1|2640.6|2642.05|2640.55|2642.11|2640.61|2642.05|2640.55|0
1738129500000|2025-01-29 05:45:00|2642|2640.5|2642.1|2640.6|2642.1|2640.6|2641.99|2640.49|0
1738129800000|2025-01-29 05:50:00|2642.15|2640.65|2642.08|2640.58|2642.21|2640.71|2641.98|2640.48|0
1738130100000|2025-01-29 05:55:00|2642.09|2640.59|2641.89|2640.39|2642.09|2640.59|2641.88|2640.38|0
1738130400000|2025-01-29 06:00:00|2641.92|2640.42|2645.87|2644.37|2646.62|2645.12|2641.92|2640.42|0
1738130700000|2025-01-29 06:05:00|2645.92|2644.42|2645.35|2643.85|2645.96|2644.46|2645.25|2643.75|0
1738131000000|2025-01-29 06:10:00|2645.45|2643.95|2645.6|2644.1|2645.86|2644.36|2645.45|2643.95|0
1738131300000|2025-01-29 06:15:00|2645.65|2644.15|2645.56|2644.06|2645.77|2644.27|2645.36|2643.86|0
1738131600000|2025-01-29 06:20:00|2645.51|2644.01|2645.16|2643.66|2645.57|2644.07|2644.6|2643.1|0
1738131900000|2025-01-29 06:25:00|2645.15|2643.65|2645.16|2643.66|2645.16|2643.66|2644.69|2643.19|0
1738132200000|2025-01-29 06:30:00|2645.17|2643.67|2645.08|2643.58|2645.5|2644|2644.98|2643.48|0
1738132500000|2025-01-29 06:35:00|2645.03|2643.53|2645.39|2643.89|2645.48|2643.98|2644.97|2643.47|0
1738132800000|2025-01-29 06:40:00|2645.4|2643.9|2645.71|2644.21|2645.71|2644.21|2645.3|2643.8|0
1738133100000|2025-01-29 06:45:00|2645.81|2644.31|2645.29|2643.79|2645.81|2644.31|2645.09|2643.59|0
1738133400000|2025-01-29 06:50:00|2645.39|2643.89|2645.2|2643.7|2645.39|2643.89|2645.09|2643.59|0
1738133700000|2025-01-29 06:55:00|2645.21|2643.71|2645.49|2643.99|2645.5|2644|2645.21|2643.71|0
1738134000000|2025-01-29 07:00:00|2645.5|2644|2645.1|2643.6|2645.5|2644|2644.98|2643.48|0
1738134300000|2025-01-29 07:05:00|2645.2|2643.7|2645.01|2643.51|2645.41|2643.91|2644.92|2643.42|0
1738134600000|2025-01-29 07:10:00|2644.97|2643.47|2644.56|2643.06|2645.02|2643.52|2644.55|2643.05|0
1738134900000|2025-01-29 07:15:00|2644.57|2643.07|2643.69|2642.19|2644.57|2643.07|2642.81|2641.31|0
1738135200000|2025-01-29 07:20:00|2643.68|2642.18|2644.11|2642.61|2645.89|2644.39|2643.68|2642.18|0
1738135500000|2025-01-29 07:25:00|2643.68|2642.18|2643.25|2641.75|2644.12|2642.62|2641.47|2639.97|0
1738135800000|2025-01-29 07:30:00|2643.26|2641.76|2638.89|2637.49|2643.26|2641.76|2638.89|2637.49|85
1738136100000|2025-01-29 07:35:00|2639.02|2637.62|2639.02|2637.62|2639.39|2637.99|2638.77|2637.37|12
1738136400000|2025-01-29 07:40:00|2638.89|2637.49|2640.02|2638.62|2640.14|2638.74|2638.89|2637.49|15
1738136700000|2025-01-29 07:45:00|2640.14|2638.74|2641.39|2639.99|2642.27|2640.87|2640.14|2638.74|24
1738137000000|2025-01-29 07:50:00|2641.77|2640.37|2643.27|2641.87|2643.27|2641.87|2641.77|2640.37|43
1738137300000|2025-01-29 07:55:00|2642.43|2640.93|2645.99|2644.49|2646.42|2644.92|2642.43|2640.93|0
1738137600000|2025-01-29 08:00:00|2645.55|2644.05|2644.44|2643.94|2647.32|2646.82|2638.44|2637.94|3769
1738137900000|2025-01-29 08:05:00|2644.07|2643.57|2643.44|2642.94|2644.44|2643.94|2639.19|2638.69|2341
1738138200000|2025-01-29 08:10:00|2643.19|2642.69|2642.82|2642.32|2644.69|2644.19|2641.82|2641.32|1511
1738138500000|2025-01-29 08:15:00|2642.57|2642.07|2646.07|2645.57|2647.32|2646.82|2642.07|2641.57|1524
1738138800000|2025-01-29 08:20:00|2646.32|2645.82|2647.57|2647.07|2647.82|2647.32|2644.94|2644.44|778
1738139100000|2025-01-29 08:25:00|2647.82|2647.32|2646.44|2645.94|2649.32|2648.82|2645.94|2645.44|725
1738139400000|2025-01-29 08:30:00|2646.57|2646.07|2645.44|2644.94|2649.57|2649.07|2644.94|2644.44|1243
1738139700000|2025-01-29 08:35:00|2645.57|2645.07|2645.19|2644.69|2647.44|2646.94|2644.32|2643.82|703
1738140000000|2025-01-29 08:40:00|2645.07|2644.57|2645.94|2645.44|2646.94|2646.44|2643.82|2643.32|440
1738140300000|2025-01-29 08:45:00|2646.32|2645.82|2645.82|2645.32|2646.57|2646.07|2644.69|2644.19|272
1738140600000|2025-01-29 08:50:00|2645.94|2645.44|2646.94|2646.44|2647.57|2647.07|2644.44|2643.94|409
1738140900000|2025-01-29 08:55:00|2647.44|2646.94|2645.94|2645.44|2648.32|2647.82|2645.44|2644.94|406
1738141200000|2025-01-29 09:00:00|2645.69|2645.19|2644.44|2643.94|2647.07|2646.57|2643.32|2642.82|436
1738141500000|2025-01-29 09:05:00|2644.94|2644.44|2646.69|2646.19|2646.94|2646.44|2642.94|2642.44|371
1738141800000|2025-01-29 09:10:00|2647.07|2646.57|2650.32|2649.82|2650.32|2649.82|2647.07|2646.57|429
1738142100000|2025-01-29 09:15:00|2650.19|2649.69|2652.07|2651.57|2652.57|2652.07|2649.57|2649.07|507
1738142400000|2025-01-29 09:20:00|2652.19|2651.69|2652.32|2651.82|2652.69|2652.19|2651.32|2650.82|572
1738142700000|2025-01-29 09:25:00|2652.19|2651.69|2650.32|2649.82|2652.69|2652.19|2650.32|2649.82|597
1738143000000|2025-01-29 09:30:00|2650.44|2649.94|2650.57|2650.07|2652.07|2651.57|2650.07|2649.57|777
1738143300000|2025-01-29 09:35:00|2650.82|2650.32|2649.94|2649.44|2651.32|2650.82|2649.32|2648.82|346
1738143600000|2025-01-29 09:40:00|2650.07|2649.57|2651.07|2650.57|2651.07|2650.57|2648.07|2647.57|541
1738143900000|2025-01-29 09:45:00|2650.82|2650.32|2653.57|2653.07|2653.82|2653.32|2650.32|2649.82|557
1738144200000|2025-01-29 09:50:00|2653.69|2653.19|2653.82|2653.32|2653.82|2653.32|2652.57|2652.07|376
1738144500000|2025-01-29 09:55:00|2654.07|2653.57|2654.32|2653.82|2654.57|2654.07|2653.32|2652.82|450
1738144800000|2025-01-29 10:00:00|2654.44|2653.94|2655.57|2655.07|2655.94|2655.44|2654.19|2653.69|551
1738145100000|2025-01-29 10:05:00|2655.32|2654.82|2656.57|2656.07|2656.57|2656.07|2654.82|2654.32|501
1738145400000|2025-01-29 10:10:00|2656.69|2656.19|2655.57|2655.07|2656.94|2656.44|2655.32|2654.82|495
1738145700000|2025-01-29 10:15:00|2655.32|2654.82|2656.07|2655.57|2656.32|2655.82|2654.82|2654.32|371
1738146000000|2025-01-29 10:20:00|2656.19|2655.69|2657.57|2657.07|2657.57|2657.07|2656.07|2655.57|457
1738146300000|2025-01-29 10:25:00|2657.69|2657.19|2656.19|2655.69|2657.82|2657.32|2656.07|2655.57|300
1738146600000|2025-01-29 10:30:00|2656.32|2655.82|2655.19|2654.69|2656.32|2655.82|2655.07|2654.57|2384
1738146900000|2025-01-29 10:35:00|2655.07|2654.57|2658.69|2658.19|2658.82|2658.32|2654.32|2653.82|559
1738147200000|2025-01-29 10:40:00|2658.82|2658.32|2659.07|2658.57|2659.19|2658.69|2658.32|2657.82|437
1738147500000|2025-01-29 10:45:00|2658.94|2658.44|2659.44|2658.94|2659.57|2659.07|2658.32|2657.82|350
1738147800000|2025-01-29 10:50:00|2659.32|2658.82|2658.32|2657.82|2659.57|2659.07|2657.57|2657.07|347
1738148100000|2025-01-29 10:55:00|2658.07|2657.57|2657.07|2656.57|2659.07|2658.57|2657.07|2656.57|367
1738148400000|2025-01-29 11:00:00|2657.32|2656.82|2656.32|2655.82|2657.44|2656.94|2656.32|2655.82|452
1738148700000|2025-01-29 11:05:00|2656.57|2656.07|2658.07|2657.57|2658.57|2658.07|2656.57|2656.07|323
1738149000000|2025-01-29 11:10:00|2658.19|2657.69|2657.82|2657.32|2658.32|2657.82|2657.32|2656.82|303
1738149300000|2025-01-29 11:15:00|2657.57|2657.07|2658.32|2657.82|2658.57|2658.07|2656.57|2656.07|475
1738149600000|2025-01-29 11:20:00|2658.44|2657.94|2659.07|2658.57|2659.07|2658.57|2657.82|2657.32|400
1738149900000|2025-01-29 11:25:00|2659.32|2658.82|2658.82|2658.32|2660.32|2659.82|2658.82|2658.32|419
1738150200000|2025-01-29 11:30:00|2659.07|2658.57|2658.82|2658.32|2659.57|2659.07|2658.32|2657.82|426
1738150500000|2025-01-29 11:35:00|2659.07|2658.57|2658.32|2657.82|2659.32|2658.82|2658.07|2657.57|336
1738150800000|2025-01-29 11:40:00|2658.44|2657.94|2657.32|2656.82|2658.44|2657.94|2655.57|2655.07|377
1738151100000|2025-01-29 11:45:00|2657.44|2656.94|2658.07|2657.57|2658.32|2657.82|2657.32|2656.82|183
1738151400000|2025-01-29 11:50:00|2658.32|2657.82|2657.32|2656.82|2658.32|2657.82|2656.82|2656.32|261
1738151700000|2025-01-29 11:55:00|2657.19|2656.69|2657.32|2656.82|2658.32|2657.82|2656.94|2656.44|246
1738152000000|2025-01-29 12:00:00|2657.07|2656.57|2654.94|2654.44|2657.19|2656.69|2654.82|2654.32|387
1738152300000|2025-01-29 12:05:00|2655.07|2654.57|2653.82|2653.32|2655.32|2654.82|2652.82|2652.32|451
1738152600000|2025-01-29 12:10:00|2654.07|2653.57|2653.32|2652.82|2654.94|2654.44|2653.19|2652.69|466
1738152900000|2025-01-29 12:15:00|2653.57|2653.07|2652.57|2652.07|2654.07|2653.57|2652.57|2652.07|484
1738153200000|2025-01-29 12:20:00|2652.44|2651.94|2653.57|2653.07|2654.44|2653.94|2652.07|2651.57|436
1738153500000|2025-01-29 12:25:00|2653.69|2653.19|2653.82|2653.32|2654.82|2654.32|2653.32|2652.82|284
1738153800000|2025-01-29 12:30:00|2653.57|2653.07|2655.32|2654.82|2656.82|2656.32|2653.57|2653.07|620
1738154100000|2025-01-29 12:35:00|2655.57|2655.07|2656.07|2655.57|2656.32|2655.82|2655.07|2654.57|392
1738154400000|2025-01-29 12:40:00|2656.32|2655.82|2654.82|2654.32|2656.32|2655.82|2654.57|2654.07|705
1738154700000|2025-01-29 12:45:00|2654.57|2654.07|2654.44|2653.94|2655.32|2654.82|2654.07|2653.57|369
1738155000000|2025-01-29 12:50:00|2654.32|2653.82|2653.07|2652.57|2654.32|2653.82|2652.44|2651.94|328
1738155300000|2025-01-29 12:55:00|2653.19|2652.69|2652.57|2652.07|2653.82|2653.32|2652.57|2652.07|273
1738155600000|2025-01-29 13:00:00|2652.44|2651.94|2653.07|2652.57|2654.07|2653.57|2652.07|2651.57|526
1738155900000|2025-01-29 13:05:00|2652.82|2652.32|2651.32|2650.82|2654.07|2653.57|2650.44|2649.94|527
1738156200000|2025-01-29 13:10:00|2651.44|2650.94|2652.57|2652.07|2653.07|2652.57|2651.07|2650.57|317
1738156500000|2025-01-29 13:15:00|2652.82|2652.32|2653.19|2652.69|2654.07|2653.57|2652.32|2651.82|309
1738156800000|2025-01-29 13:20:00|2653.32|2652.82|2653.07|2652.57|2654.07|2653.57|2653.07|2652.57|412
1738157100000|2025-01-29 13:25:00|2652.82|2652.32|2652.32|2651.82|2653.32|2652.82|2651.07|2650.57|292
1738157400000|2025-01-29 13:30:00|2652.57|2652.07|2653.07|2652.57|2653.32|2652.82|2651.82|2651.32|362
1738157700000|2025-01-29 13:35:00|2652.82|2652.32|2652.07|2651.57|2653.32|2652.82|2651.57|2651.07|418
1738158000000|2025-01-29 13:40:00|2651.82|2651.32|2648.82|2648.32|2652.07|2651.57|2648.82|2648.32|475
1738158300000|2025-01-29 13:45:00|2648.57|2648.07|2648.19|2647.69|2649.07|2648.57|2647.82|2647.32|672
1738158600000|2025-01-29 13:50:00|2648.32|2647.82|2648.44|2647.94|2650.07|2649.57|2647.32|2646.82|634
1738158900000|2025-01-29 13:55:00|2648.57|2648.07|2649.57|2649.07|2649.57|2649.07|2648.07|2647.57|296
1738159200000|2025-01-29 14:00:00|2649.82|2649.32|2650.82|2650.32|2651.07|2650.57|2649.57|2649.07|433
1738159500000|2025-01-29 14:05:00|2650.57|2650.07|2650.32|2649.82|2650.82|2650.32|2649.82|2649.32|312
1738159800000|2025-01-29 14:10:00|2650.07|2649.57|2652.19|2651.69|2652.19|2651.69|2650.07|2649.57|475
1738160100000|2025-01-29 14:15:00|2652.32|2651.82|2652.82|2652.32|2653.32|2652.82|2652.07|2651.57|361
1738160400000|2025-01-29 14:20:00|2653.07|2652.57|2654.32|2653.82|2654.44|2653.94|2653.07|2652.57|465
1738160700000|2025-01-29 14:25:00|2654.57|2654.07|2655.57|2655.07|2656.07|2655.57|2654.57|2654.07|572
1738161000000|2025-01-29 14:30:00|2655.82|2655.32|2655.82|2655.32|2656.57|2656.07|2654.82|2654.32|906
1738161300000|2025-01-29 14:35:00|2655.57|2655.07|2657.57|2657.07|2657.82|2657.32|2655.07|2654.57|540
1738161600000|2025-01-29 14:40:00|2657.82|2657.32|2656.57|2656.07|2657.82|2657.32|2655.82|2655.32|792
1738161900000|2025-01-29 14:45:00|2656.32|2655.82|2658.82|2658.32|2659.82|2659.32|2656.32|2655.82|1007
1738162200000|2025-01-29 14:50:00|2658.57|2658.07|2660.32|2659.82|2660.32|2659.82|2658.07|2657.57|789
1738162500000|2025-01-29 14:55:00|2660.19|2659.69|2660.32|2659.82|2660.57|2660.07|2658.82|2658.32|1130
1738162800000|2025-01-29 15:00:00|2660.07|2659.57|2662.07|2661.57|2662.07|2661.57|2659.19|2658.69|1234
1738163100000|2025-01-29 15:05:00|2662.32|2661.82|2660.82|2660.32|2663.32|2662.82|2660.57|2660.07|1257
1738163400000|2025-01-29 15:10:00|2660.57|2660.07|2659.07|2658.57|2660.57|2660.07|2658.57|2658.07|812
1738163700000|2025-01-29 15:15:00|2659.32|2658.82|2658.32|2657.82|2659.57|2659.07|2657.82|2657.32|794
1738164000000|2025-01-29 15:20:00|2658.57|2658.07|2658.07|2657.57|2658.82|2658.32|2657.32|2656.82|583
1738164300000|2025-01-29 15:25:00|2657.82|2657.32|2656.57|2656.07|2658.07|2657.57|2656.32|2655.82|576
1738164600000|2025-01-29 15:30:00|2656.82|2656.32|2658.32|2657.82|2658.32|2657.82|2656.32|2655.82|677
1738164900000|2025-01-29 15:35:00|2658.07|2657.57|2659.82|2659.32|2660.07|2659.57|2657.57|2657.07|799
1738165200000|2025-01-29 15:40:00|2659.94|2659.44|2659.07|2658.57|2661.07|2660.57|2659.07|2658.57|712
1738165500000|2025-01-29 15:45:00|2659.19|2658.69|2657.32|2656.82|2660.07|2659.57|2657.07|2656.57|638
1738165800000|2025-01-29 15:50:00|2657.07|2656.57|2656.57|2656.07|2657.82|2657.32|2656.07|2655.57|670
1738166100000|2025-01-29 15:55:00|2656.32|2655.82|2656.32|2655.82|2656.57|2656.07|2655.57|2655.07|728
1738166400000|2025-01-29 16:00:00|2656.57|2656.07|2656.07|2655.57|2656.82|2656.32|2655.07|2654.57|933
1738166700000|2025-01-29 16:05:00|2656.19|2655.69|2654.19|2653.69|2656.32|2655.82|2652.82|2652.32|855
1738167000000|2025-01-29 16:10:00|2654.57|2654.07|2654.57|2654.07|2655.07|2654.57|2654.07|2653.57|826
1738167300000|2025-01-29 16:15:00|2654.82|2654.32|2655.57|2655.07|2655.57|2655.07|2653.82|2653.32|1010
1738167600000|2025-01-29 16:20:00|2655.44|2654.94|2657.58|2656.08|2657.82|2657.32|2655.44|2654.94|4072
1738167900000|2025-01-29 16:25:00|2657.57|2656.07|2657.48|2655.98|2658.02|2656.52|2656.67|2655.17|1060
1738168200000|2025-01-29 16:30:00|2657.47|2655.97|2655.02|2653.62|2657.48|2655.98|2654.89|2653.49|1096
1738168500000|2025-01-29 16:35:00|2655.14|2653.74|2655.64|2654.24|2656.64|2655.24|2655.02|2653.62|179
1738168800000|2025-01-29 16:40:00|2655.89|2654.49|2656.14|2654.74|2657.02|2655.62|2655.27|2653.87|136
1738169100000|2025-01-29 16:45:00|2656.27|2654.87|2656.02|2654.62|2657.02|2655.62|2655.52|2654.12|73
1738169400000|2025-01-29 16:50:00|2655.89|2654.49|2656.77|2655.37|2657.02|2655.62|2655.77|2654.37|16
1738169700000|2025-01-29 16:55:00|2656.64|2655.24|2655.95|2654.45|2656.64|2655.24|2655.27|2653.87|51
1738170000000|2025-01-29 17:00:00|2655.94|2654.44|2657.37|2655.87|2657.37|2655.87|2655.94|2654.44|0
1738170300000|2025-01-29 17:05:00|2657.38|2655.88|2656.91|2655.41|2657.83|2656.33|2656.9|2655.4|0
1738170600000|2025-01-29 17:10:00|2656.92|2655.42|2656.91|2655.41|2657.38|2655.88|2656.44|2654.94|0
1738170900000|2025-01-29 17:15:00|2656.9|2655.4|2658.27|2656.77|2658.28|2656.78|2656.9|2655.4|0
1738171200000|2025-01-29 17:20:00|2658.28|2656.78|2658.29|2656.79|2659.18|2657.68|2657.82|2656.32|0
1738171500000|2025-01-29 17:25:00|2658.28|2656.78|2657.38|2655.88|2658.75|2657.25|2657.36|2655.86|0
1738171800000|2025-01-29 17:30:00|2657.82|2656.32|2658.26|2656.76|2658.29|2656.79|2657.82|2656.32|0
1738172100000|2025-01-29 17:35:00|2657.82|2656.32|2657.79|2656.29|2658.27|2656.77|2657.79|2656.29|0
1738172400000|2025-01-29 17:40:00|2657.8|2656.3|2657.34|2655.84|2657.81|2656.31|2657.33|2655.83|0
1738172700000|2025-01-29 17:45:00|2657.33|2655.83|2656.86|2655.36|2657.34|2655.84|2656.85|2655.35|0
1738173000000|2025-01-29 17:50:00|2656.85|2655.35|2656.39|2654.89|2656.86|2655.36|2656.39|2654.89|0
1738173300000|2025-01-29 17:55:00|2656.4|2654.9|2656.37|2654.87|2656.85|2655.35|2656.35|2654.85|0
1738173600000|2025-01-29 18:00:00|2656.38|2654.88|2652.14|2650.64|2656.84|2655.34|2651.65|2650.15|0
1738173900000|2025-01-29 18:05:00|2652.15|2650.65|2654.99|2653.49|2655.45|2653.95|2652.11|2650.61|0
1738174200000|2025-01-29 18:10:00|2655|2653.5|2654.98|2653.48|2655.47|2653.97|2653.56|2652.06|0
1738174500000|2025-01-29 18:15:00|2655.2|2653.7|2655.36|2653.86|2655.88|2654.38|2654.9|2653.4|0
1738174800000|2025-01-29 18:20:00|2655.35|2653.85|2655.83|2654.33|2655.83|2654.33|2654.87|2653.37|0
1738175100000|2025-01-29 18:25:00|2655.82|2654.32|2657.22|2655.72|2657.22|2655.72|2655.82|2654.32|0
1738175400000|2025-01-29 18:30:00|2657.23|2655.73|2656.79|2655.29|2657.73|2656.23|2656.33|2654.83|0
1738175700000|2025-01-29 18:35:00|2656.8|2655.3|2655.82|2654.32|2657.25|2655.75|2655.81|2654.31|0
1738176000000|2025-01-29 18:40:00|2655.83|2654.33|2655.83|2654.33|2656.3|2654.8|2655.37|2653.87|0
1738176300000|2025-01-29 18:45:00|2655.82|2654.32|2656.35|2654.85|2656.8|2655.3|2655.37|2653.87|0
1738176600000|2025-01-29 18:50:00|2656.34|2654.84|2655.87|2654.37|2656.35|2654.85|2654.96|2653.46|0
1738176900000|2025-01-29 18:55:00|2655.86|2654.36|2654.94|2653.44|2655.87|2654.37|2654.94|2653.44|0
1738177200000|2025-01-29 19:00:00|2654.93|2653.43|2652.55|2651.05|2655.3|2653.8|2652.1|2650.6|0
1738177500000|2025-01-29 19:05:00|2652.56|2651.06|2653.48|2651.98|2654.41|2652.91|2652.08|2650.58|0
1738177800000|2025-01-29 19:10:00|2653.47|2651.97|2651.02|2649.52|2653.48|2651.98|2649.81|2648.31|0
1738178100000|2025-01-29 19:15:00|2651.03|2649.53|2650.55|2649.05|2651.49|2649.99|2649.59|2648.09|0
1738178400000|2025-01-29 19:20:00|2650.56|2649.06|2651.01|2649.51|2651.48|2649.98|2650.53|2649.03|0
1738178700000|2025-01-29 19:25:00|2651.02|2649.52|2650.96|2649.46|2651.46|2649.96|2650.52|2649.02|0
1738179000000|2025-01-29 19:30:00|2650.95|2649.45|2654.23|2652.73|2655.19|2653.69|2650.5|2649|0
1738179300000|2025-01-29 19:35:00|2654.22|2652.72|2655.22|2653.72|2655.66|2654.16|2650.98|2649.48|0
1738179600000|2025-01-29 19:40:00|2655.21|2653.71|2657.62|2656.12|2658.54|2657.04|2654.75|2653.25|0
1738179900000|2025-01-29 19:45:00|2657.61|2656.11|2657.12|2655.62|2658.99|2657.49|2655.72|2654.22|0
1738180200000|2025-01-29 19:50:00|2657.13|2655.63|2658.07|2656.57|2658.56|2657.06|2656.18|2654.68|0
1738180500000|2025-01-29 19:55:00|2658.08|2656.58|2657.11|2655.61|2658.52|2657.02|2655.71|2654.21|0
1738180800000|2025-01-29 20:00:00|2657.1|2655.6|2654.33|2652.83|2657.38|2655.88|2654.32|2652.82|0
1738181100000|2025-01-29 20:05:00|2654.32|2652.82|2656.17|2654.67|2656.64|2655.14|2654.3|2652.8|0
1738181400000|2025-01-29 20:10:00|2656.18|2654.68|2655.28|2653.78|2657.58|2656.08|2654.31|2652.81|0
1738181700000|2025-01-29 20:15:00|2655.27|2653.77|2654.9|2653.4|2655.74|2654.24|2653.02|2651.52|0
1738182000000|2025-01-29 20:20:00|2654.91|2653.41|2657.75|2656.25|2658.2|2656.7|2654.91|2653.41|0
1738182300000|2025-01-29 20:25:00|2658.19|2656.69|2659.68|2658.18|2660.17|2658.67|2657.74|2656.24|0
1738182600000|2025-01-29 20:30:00|2659.69|2658.19|2658.33|2656.83|2660.16|2658.66|2658.11|2656.61|0
1738182900000|2025-01-29 20:35:00|2658.32|2656.82|2656.83|2655.33|2658.33|2656.83|2656.38|2654.88|0
1738183200000|2025-01-29 20:40:00|2656.84|2655.34|2656.41|2654.91|2657.35|2655.85|2655.92|2654.42|0
1738183500000|2025-01-29 20:45:00|2656.42|2654.92|2655.96|2654.46|2656.43|2654.93|2655.03|2653.53|0
1738183800000|2025-01-29 20:50:00|2655.52|2654.02|2655.44|2653.94|2656.89|2655.39|2654.05|2652.55|0
1738184100000|2025-01-29 20:55:00|2655.46|2653.96|2654.99|2653.49|2657.27|2655.77|2654.99|2653.49|0
1738184400000|2025-01-29 21:00:00|2654.77|2653.27|2653.26|2651.76|2657.69|2656.19|2651.16|2649.66|0
1738184700000|2025-01-29 21:05:00|2653.27|2651.77|2653.75|2652.25|2653.87|2652.37|2650|2648.5|0
1738185000000|2025-01-29 21:10:00|2653.71|2652.21|2655.02|2653.52|2655.43|2653.93|2653.29|2651.79|0
1738185300000|2025-01-29 21:15:00|2655.06|2653.56|2655.06|2653.56|2655.67|2654.17|2653.94|2652.44|0
1738185600000|2025-01-29 21:20:00|2655.01|2653.51|2657.16|2655.66|2657.62|2656.12|2655.01|2653.51|0
1738185900000|2025-01-29 21:25:00|2657.15|2655.65|2657.75|2656.25|2658.6|2657.1|2656.88|2655.38|0
1738186200000|2025-01-29 21:30:00|2657.74|2656.24|2658.05|2656.55|2658.19|2656.69|2656.61|2655.11|0
1738186500000|2025-01-29 21:35:00|2657.96|2656.46|2657.82|2656.32|2658.33|2656.83|2657.45|2655.95|0
1738186800000|2025-01-29 21:40:00|2657.77|2656.27|2657.12|2655.62|2658.94|2657.44|2654.37|2652.87|0
1738187100000|2025-01-29 21:45:00|2657.07|2655.57|2658.42|2656.92|2658.75|2657.25|2656.7|2655.2|0
1738187400000|2025-01-29 21:50:00|2658.43|2656.93|2658.66|2657.16|2658.66|2657.16|2657.4|2655.9|0
1738187700000|2025-01-29 21:55:00|2658.65|2657.15|2657.62|2656.12|2658.75|2657.25|2657.3|2655.8|0
1738188000000|2025-01-29 22:00:00|2657.35|2655.85|2657.54|2656.04|2657.73|2656.23|2656.98|2655.48|0
1738188300000|2025-01-29 22:05:00|2657.55|2656.05|2658.24|2656.74|2658.24|2656.74|2657.17|2655.67|0
1738188600000|2025-01-29 22:10:00|2658.19|2656.69|2658.07|2656.57|2658.38|2656.88|2657.88|2656.38|0
1738188900000|2025-01-29 22:15:00|2658.08|2656.58|2658.3|2656.8|2658.39|2656.89|2658.08|2656.58|0
1738189200000|2025-01-29 22:20:00|2658.35|2656.85|2658.27|2656.77|2658.36|2656.86|2658.12|2656.62|0
1738189500000|2025-01-29 22:25:00|2658.31|2656.81|2658.59|2657.09|2658.59|2657.09|2658.31|2656.81|0
1738189800000|2025-01-29 22:30:00|2658.64|2657.14|2658.4|2656.9|2658.73|2657.23|2658.4|2656.9|0
1738190100000|2025-01-29 22:35:00|2658.36|2656.86|2658.08|2656.58|2658.36|2656.86|2657.84|2656.34|0
1738190400000|2025-01-29 22:40:00|2658.22|2656.72|2658.26|2656.76|2658.36|2656.86|2658.12|2656.62|0
1738190700000|2025-01-29 22:45:00|2658.27|2656.77|2658.64|2657.14|2658.68|2657.18|2658.27|2656.77|0
1738191000000|2025-01-29 22:50:00|2658.68|2657.18|2658.92|2657.42|2658.92|2657.42|2658.64|2657.14|0
1738191300000|2025-01-29 22:55:00|2658.96|2657.46|2656.91|2655.41|2659.01|2657.51|2656.63|2655.13|0
1738191600000|2025-01-29 23:00:00|2656.88|2655.38|2655.95|2654.45|2656.92|2655.42|2655.06|2653.56|0
1738191900000|2025-01-29 23:05:00|2656.13|2654.63|2656.5|2655|2657.44|2655.94|2655.71|2654.21|0
1738192200000|2025-01-29 23:10:00|2656.55|2655.05|2656.18|2654.68|2656.74|2655.24|2655.9|2654.4|0
1738192500000|2025-01-29 23:15:00|2656.17|2654.67|2655.85|2654.35|2656.22|2654.72|2655.34|2653.84|0
1738192800000|2025-01-29 23:20:00|2655.94|2654.44|2654.78|2653.28|2656.13|2654.63|2654.68|2653.18|0
1738193100000|2025-01-29 23:25:00|2654.82|2653.32|2654.68|2653.18|2655.1|2653.6|2654.17|2652.67|0
1738193400000|2025-01-29 23:30:00|2654.69|2653.19|2654.78|2653.28|2655.15|2653.65|2654.45|2652.95|0
1738193700000|2025-01-29 23:35:00|2654.73|2653.23|2655.15|2653.65|2655.34|2653.84|2654.68|2653.18|0
1738194000000|2025-01-29 23:40:00|2655.1|2653.6|2655.29|2653.79|2655.76|2654.26|2655.1|2653.6|0
1738194300000|2025-01-29 23:45:00|2655.38|2653.88|2655.8|2654.3|2656.18|2654.68|2655.38|2653.88|0
1738194600000|2025-01-29 23:50:00|2655.81|2654.31|2656.08|2654.58|2656.22|2654.72|2655.8|2654.3|0
1738194900000|2025-01-29 23:55:00|2656.09|2654.59|2656.29|2654.79|2656.71|2655.21|2655.66|2654.16|0
1738195200000|2025-01-30 00:00:00|2656.38|2654.88|2656.29|2654.79|2656.43|2654.93|2655.87|2654.37|0
1738195500000|2025-01-30 00:05:00|2656.33|2654.83|2657.08|2655.58|2657.22|2655.72|2656.19|2654.69|0
1738195800000|2025-01-30 00:10:00|2657.03|2655.53|2656.96|2655.46|2657.22|2655.72|2656.06|2654.56|0
1738196100000|2025-01-30 00:15:00|2656.92|2655.42|2659.6|2658.1|2659.6|2658.1|2656.92|2655.42|0
1738196400000|2025-01-30 00:20:00|2659.82|2658.32|2658.5|2657|2659.82|2658.32|2658.28|2656.78|0
1738196700000|2025-01-30 00:25:00|2658.06|2656.56|2658.52|2657.02|2658.53|2657.03|2658.06|2656.56|0
1738197000000|2025-01-30 00:30:00|2658.53|2657.03|2659.42|2657.92|2659.42|2657.92|2658.3|2656.8|0
1738197300000|2025-01-30 00:35:00|2659.41|2657.91|2659.41|2657.91|2659.86|2658.36|2658.97|2657.47|0
1738197600000|2025-01-30 00:40:00|2659.42|2657.92|2659.43|2657.93|2659.66|2658.16|2659.41|2657.91|0
1738197900000|2025-01-30 00:45:00|2659.42|2657.92|2660.33|2658.83|2660.78|2659.28|2658.97|2657.47|0
1738198200000|2025-01-30 00:50:00|2660.32|2658.82|2659.89|2658.39|2660.76|2659.26|2659.44|2657.94|0
1738198500000|2025-01-30 00:55:00|2659.45|2657.95|2659.89|2658.39|2659.89|2658.39|2659|2657.5|0
1738198800000|2025-01-30 01:00:00|2659.45|2657.95|2659.44|2657.94|2659.89|2658.39|2658.77|2657.27|0
1738199100000|2025-01-30 01:05:00|2659.43|2657.93|2660.33|2658.83|2660.78|2659.28|2659.42|2657.92|0
1738199400000|2025-01-30 01:10:00|2660.11|2658.61|2661.26|2659.76|2661.26|2659.76|2659.88|2658.38|0
1738199700000|2025-01-30 01:15:00|2661.48|2659.98|2661.3|2659.8|2661.52|2660.02|2660.63|2659.13|0
1738200000000|2025-01-30 01:20:00|2660.85|2659.35|2660.86|2659.36|2660.86|2659.36|2660.42|2658.92|0
1738200300000|2025-01-30 01:25:00|2660.85|2659.35|2660.86|2659.36|2660.86|2659.36|2660.41|2658.91|0
1738200600000|2025-01-30 01:30:00|2660.85|2659.35|2661.83|2660.33|2662.27|2660.77|2660.85|2659.35|0
1738200900000|2025-01-30 01:35:00|2662.27|2660.77|2661.85|2660.35|2662.72|2661.22|2661.84|2660.34|0
1738201200000|2025-01-30 01:40:00|2661.84|2660.34|2661.85|2660.35|2662.31|2660.81|2661.84|2660.34|0
1738201500000|2025-01-30 01:45:00|2661.86|2660.36|2661.4|2659.9|2662.31|2660.81|2661.39|2659.89|0
1738201800000|2025-01-30 01:50:00|2661.41|2659.91|2661.85|2660.35|2661.85|2660.35|2661.17|2659.67|0
1738202100000|2025-01-30 01:55:00|2661.84|2660.34|2661.39|2659.89|2661.85|2660.35|2661.17|2659.67|0
1738202400000|2025-01-30 02:00:00|2661.4|2659.9|2661.41|2659.91|2661.84|2660.34|2661.4|2659.9|0
1738202700000|2025-01-30 02:05:00|2661.85|2660.35|2661.41|2659.91|2661.85|2660.35|2661.4|2659.9|0
1738203000000|2025-01-30 02:10:00|2661.85|2660.35|2662.3|2660.8|2662.3|2660.8|2661.84|2660.34|0
1738203300000|2025-01-30 02:15:00|2661.86|2660.36|2662.27|2660.77|2662.31|2660.81|2661.84|2660.34|0
1738203600000|2025-01-30 02:20:00|2662.28|2660.78|2662.73|2661.23|2663.61|2662.11|2662.27|2660.77|0
1738203900000|2025-01-30 02:25:00|2662.72|2661.22|2663.16|2661.66|2663.17|2661.67|2662.27|2660.77|0
1738204200000|2025-01-30 02:30:00|2662.72|2661.22|2663.17|2661.67|2663.61|2662.11|2662.71|2661.21|0
1738204500000|2025-01-30 02:35:00|2663.16|2661.66|2661.82|2660.32|2663.16|2661.66|2661.82|2660.32|0
1738204800000|2025-01-30 02:40:00|2661.81|2660.31|2661.37|2659.87|2661.82|2660.32|2661.36|2659.86|0
1738205100000|2025-01-30 02:45:00|2661.36|2659.86|2660.9|2659.4|2661.37|2659.87|2660.9|2659.4|0
1738205400000|2025-01-30 02:50:00|2660.91|2659.41|2660.9|2659.4|2661.35|2659.85|2660.9|2659.4|0
1738205700000|2025-01-30 02:55:00|2660.91|2659.41|2660.68|2659.18|2661.35|2659.85|2660.68|2659.18|0
1738206000000|2025-01-30 03:00:00|2660.9|2659.4|2660.9|2659.4|2660.91|2659.41|2660.46|2658.96|0
1738206300000|2025-01-30 03:05:00|2660.91|2659.41|2661.59|2660.09|2661.59|2660.09|2660.91|2659.41|0
1738206600000|2025-01-30 03:10:00|2661.58|2660.08|2661.59|2660.09|2661.81|2660.31|2660.92|2659.42|0
1738206900000|2025-01-30 03:15:00|2661.58|2660.08|2661.36|2659.86|2661.59|2660.09|2661.13|2659.63|0
1738207200000|2025-01-30 03:20:00|2661.37|2659.87|2661.36|2659.86|2661.37|2659.87|2661.35|2659.85|0
1738207500000|2025-01-30 03:25:00|2661.37|2659.87|2661.36|2659.86|2661.37|2659.87|2661.36|2659.86|0
1738207800000|2025-01-30 03:30:00|2661.58|2660.08|2660.91|2659.41|2661.81|2660.31|2660.91|2659.41|0
1738208100000|2025-01-30 03:35:00|2660.47|2658.97|2660.68|2659.18|2660.9|2659.4|2660.46|2658.96|0
1738208400000|2025-01-30 03:40:00|2660.9|2659.4|2661.35|2659.85|2661.35|2659.85|2660.46|2658.96|0
1738208700000|2025-01-30 03:45:00|2660.91|2659.41|2660.46|2658.96|2660.91|2659.41|2660.46|2658.96|0
1738209000000|2025-01-30 03:50:00|2660.47|2658.97|2661.14|2659.64|2661.14|2659.64|2660.46|2658.96|0
1738209300000|2025-01-30 03:55:00|2661.37|2659.87|2661.82|2660.32|2661.82|2660.32|2661.36|2659.86|0
1738209600000|2025-01-30 04:00:00|2661.83|2660.33|2661.16|2659.66|2662.05|2660.55|2660.93|2659.43|0
1738209900000|2025-01-30 04:05:00|2660.94|2659.44|2660.94|2659.44|2661.38|2659.88|2660.93|2659.43|0
1738210200000|2025-01-30 04:10:00|2660.93|2659.43|2660.94|2659.44|2660.94|2659.44|2660.93|2659.43|0
1738210500000|2025-01-30 04:15:00|2660.95|2659.45|2660.5|2659|2660.95|2659.45|2660.49|2658.99|0
1738211100000|2025-01-30 04:25:00|2660.49|2658.99|2660.5|2659|2660.5|2659|2660.49|2658.99|0
1738211400000|2025-01-30 04:30:00|2660.49|2658.99|2659.6|2658.1|2660.49|2658.99|2659.6|2658.1|0
1738211700000|2025-01-30 04:35:00|2659.61|2658.11|2659.16|2657.66|2659.61|2658.11|2658.94|2657.44|0
1738212000000|2025-01-30 04:40:00|2659.15|2657.65|2659.16|2657.66|2659.16|2657.66|2658.7|2657.2|0
1738212300000|2025-01-30 04:45:00|2659.38|2657.88|2659.38|2657.88|2659.38|2657.88|2659.37|2657.87|0
1738212600000|2025-01-30 04:50:00|2659.37|2657.87|2659.15|2657.65|2659.38|2657.88|2659.14|2657.64|0
1738212900000|2025-01-30 04:55:00|2659.16|2657.66|2658.67|2657.17|2659.16|2657.66|2658.67|2657.17|0
1738213200000|2025-01-30 05:00:00|2658.45|2656.95|2657.99|2656.49|2658.45|2656.95|2657.99|2656.49|0
1738213500000|2025-01-30 05:05:00|2657.98|2656.48|2657.75|2656.25|2658.21|2656.71|2657.75|2656.25|0
1738213800000|2025-01-30 05:10:00|2657.31|2655.81|2657.76|2656.26|2657.76|2656.26|2657.31|2655.81|0
1738214100000|2025-01-30 05:15:00|2657.77|2656.27|2657.77|2656.27|2657.99|2656.49|2657.76|2656.26|0
1738214400000|2025-01-30 05:20:00|2657.55|2656.05|2657.77|2656.27|2657.77|2656.27|2657.54|2656.04|0
1738214700000|2025-01-30 05:25:00|2657.78|2656.28|2657.78|2656.28|2657.79|2656.29|2657.78|2656.28|0
1738215000000|2025-01-30 05:30:00|2657.34|2655.84|2657.32|2655.82|2657.34|2655.84|2657.31|2655.81|0
1738215300000|2025-01-30 05:35:00|2657.33|2655.83|2658.66|2657.16|2658.66|2657.16|2657.32|2655.82|0
1738215600000|2025-01-30 05:40:00|2658.67|2657.17|2658.61|2657.11|2658.67|2657.17|2658.37|2656.87|0
1738215900000|2025-01-30 05:45:00|2658.6|2657.1|2659.49|2657.99|2659.93|2658.43|2658.15|2656.65|0
1738216200000|2025-01-30 05:50:00|2659.5|2658|2660.59|2659.09|2660.59|2659.09|2659.49|2657.99|0
1738216500000|2025-01-30 05:55:00|2660.81|2659.31|2660.36|2658.86|2660.81|2659.31|2660.13|2658.63|0
1738216800000|2025-01-30 06:00:00|2660.37|2658.87|2660.37|2658.87|2661.27|2659.77|2659.49|2657.99|0
1738217100000|2025-01-30 06:05:00|2660.15|2658.65|2661.23|2659.73|2661.7|2660.2|2659.93|2658.43|0
1738217400000|2025-01-30 06:10:00|2661.45|2659.95|2661.03|2659.53|2662.58|2661.08|2660.81|2659.31|0
1738217700000|2025-01-30 06:15:00|2660.81|2659.31|2660.37|2658.87|2660.81|2659.31|2659.93|2658.43|0
1738218000000|2025-01-30 06:20:00|2659.93|2658.43|2662.38|2660.88|2662.39|2660.89|2659.93|2658.43|0
1738218300000|2025-01-30 06:25:00|2662.39|2660.89|2660.83|2659.33|2662.61|2661.11|2660.61|2659.11|0
1738218600000|2025-01-30 06:30:00|2660.84|2659.34|2661.25|2659.75|2662.14|2660.64|2660.38|2658.88|0
1738218900000|2025-01-30 06:35:00|2661.03|2659.53|2660.66|2659.16|2661.26|2659.76|2660.38|2658.88|0
1738219200000|2025-01-30 06:40:00|2660.88|2659.38|2660.87|2659.37|2661.54|2660.04|2660.87|2659.37|0
1738219500000|2025-01-30 06:45:00|2660.88|2659.38|2661.31|2659.81|2661.32|2659.82|2660.87|2659.37|0
1738219800000|2025-01-30 06:50:00|2661.32|2659.82|2661.77|2660.27|2662.21|2660.71|2661.31|2659.81|0
1738220100000|2025-01-30 06:55:00|2661.32|2659.82|2661.98|2660.48|2662.21|2660.71|2661.32|2659.82|0
1738220400000|2025-01-30 07:00:00|2661.76|2660.26|2660.36|2658.86|2662.18|2660.68|2659.95|2658.45|0
1738220700000|2025-01-30 07:05:00|2660.37|2658.87|2661.25|2659.75|2661.7|2660.2|2660.36|2658.86|0
1738221000000|2025-01-30 07:10:00|2660.81|2659.31|2661.71|2660.21|2662.15|2660.65|2660.81|2659.31|0
1738221300000|2025-01-30 07:15:00|2661.72|2660.22|2661.8|2660.3|2661.8|2660.3|2661.27|2659.77|0
1738221600000|2025-01-30 07:20:00|2661.79|2660.29|2662.71|2661.21|2662.72|2661.22|2661.35|2659.85|0
1738221900000|2025-01-30 07:25:00|2662.72|2661.22|2662.79|2661.29|2663.16|2661.66|2662.26|2660.76|0
1738222200000|2025-01-30 07:30:00|2663.01|2661.51|2667.91|2666.51|2668.16|2666.76|2663.01|2661.51|8
1738222500000|2025-01-30 07:35:00|2668.03|2666.63|2665.66|2664.26|2668.16|2666.76|2665.03|2663.63|21
1738222800000|2025-01-30 07:40:00|2665.91|2664.51|2664.28|2662.88|2665.91|2664.51|2664.28|2662.88|18
1738223400000|2025-01-30 07:50:00|2664.03|2662.63|2662.91|2661.51|2664.16|2662.76|2662.41|2661.01|25
1738223700000|2025-01-30 07:55:00|2662.01|2660.51|2661.58|2660.08|2663.35|2661.85|2661.14|2659.64|0
1738224000000|2025-01-30 08:00:00|2662.02|2660.52|2655.33|2654.83|2663.82|2662.32|2651.83|2651.33|3015
1738224300000|2025-01-30 08:05:00|2655.21|2654.71|2654.96|2654.46|2655.33|2654.83|2652.96|2652.46|1433
1738224600000|2025-01-30 08:10:00|2654.71|2654.21|2656.33|2655.83|2656.33|2655.83|2652.21|2651.71|1160
1738224900000|2025-01-30 08:15:00|2656.46|2655.96|2660.21|2659.71|2660.21|2659.71|2655.21|2654.71|1177
1738225200000|2025-01-30 08:20:00|2660.08|2659.58|2664.71|2664.21|2664.71|2664.21|2659.83|2659.33|1269
1738225500000|2025-01-30 08:25:00|2664.96|2664.46|2663.71|2663.21|2665.21|2664.71|2662.33|2661.83|803
1738225800000|2025-01-30 08:30:00|2663.83|2663.33|2662.71|2662.21|2664.71|2664.21|2662.21|2661.71|973
1738226100000|2025-01-30 08:35:00|2662.96|2662.46|2663.96|2663.46|2664.96|2664.46|2662.71|2662.21|595
1738226400000|2025-01-30 08:40:00|2663.71|2663.21|2662.58|2662.08|2664.46|2663.96|2662.08|2661.58|480
1738226700000|2025-01-30 08:45:00|2662.46|2661.96|2663.71|2663.21|2663.96|2663.46|2662.21|2661.71|434
1738227000000|2025-01-30 08:50:00|2663.58|2663.08|2663.71|2663.21|2664.33|2663.83|2662.96|2662.46|343
1738227300000|2025-01-30 08:55:00|2663.58|2663.08|2662.21|2661.71|2663.96|2663.46|2662.21|2661.71|477
1738227600000|2025-01-30 09:00:00|2662.46|2661.96|2658.71|2658.21|2662.46|2661.96|2658.71|2658.21|713
1738227900000|2025-01-30 09:05:00|2658.58|2658.08|2657.71|2657.21|2659.96|2659.46|2657.46|2656.96|531
1738228200000|2025-01-30 09:10:00|2657.96|2657.46|2658.58|2658.08|2659.21|2658.71|2657.21|2656.71|306
1738228500000|2025-01-30 09:15:00|2658.46|2657.96|2660.08|2659.58|2660.46|2659.96|2657.96|2657.46|426
1738228800000|2025-01-30 09:20:00|2659.96|2659.46|2657.96|2657.46|2660.71|2660.21|2657.96|2657.46|440
1738229100000|2025-01-30 09:25:00|2657.83|2657.33|2655.21|2654.71|2657.83|2657.33|2654.71|2654.21|582
1738229400000|2025-01-30 09:30:00|2655.08|2654.58|2652.71|2652.21|2655.46|2654.96|2651.96|2651.46|743
1738229700000|2025-01-30 09:35:00|2652.58|2652.08|2650.46|2649.96|2653.58|2653.08|2650.21|2649.71|588
1738230000000|2025-01-30 09:40:00|2650.71|2650.21|2649.46|2648.96|2651.71|2651.21|2648.46|2647.96|639
1738230300000|2025-01-30 09:45:00|2649.71|2649.21|2649.58|2649.08|2650.21|2649.71|2647.96|2647.46|773
1738230600000|2025-01-30 09:50:00|2649.46|2648.96|2649.83|2649.33|2650.96|2650.46|2648.96|2648.46|693
1738230900000|2025-01-30 09:55:00|2649.96|2649.46|2648.71|2648.21|2650.96|2650.46|2648.71|2648.21|515
1738231200000|2025-01-30 10:00:00|2649.08|2648.58|2647.96|2647.46|2649.21|2648.71|2647.46|2646.96|562
1738231500000|2025-01-30 10:05:00|2647.46|2646.96|2647.46|2646.96|2650.71|2650.21|2647.46|2646.96|676
1738231800000|2025-01-30 10:10:00|2647.33|2646.83|2649.21|2648.71|2649.46|2648.96|2647.33|2646.83|595
1738232100000|2025-01-30 10:15:00|2649.33|2648.83|2647.46|2646.96|2649.33|2648.83|2646.71|2646.21|639
1738232400000|2025-01-30 10:20:00|2647.21|2646.71|2648.71|2648.21|2648.83|2648.33|2647.21|2646.71|767
1738232700000|2025-01-30 10:25:00|2648.46|2647.96|2647.21|2646.71|2649.96|2649.46|2647.21|2646.71|504
1738233000000|2025-01-30 10:30:00|2647.33|2646.83|2649.46|2648.96|2649.96|2649.46|2647.21|2646.71|667
1738233300000|2025-01-30 10:35:00|2649.21|2648.71|2649.21|2648.71|2649.96|2649.46|2648.96|2648.46|393
1738233600000|2025-01-30 10:40:00|2649.08|2648.58|2648.21|2647.71|2649.21|2648.71|2647.46|2646.96|541
1738233900000|2025-01-30 10:45:00|2648.46|2647.96|2648.71|2648.21|2649.21|2648.71|2647.71|2647.21|376
1738234200000|2025-01-30 10:50:00|2648.83|2648.33|2650.83|2650.33|2650.83|2650.33|2648.83|2648.33|379
1738234500000|2025-01-30 10:55:00|2650.71|2650.21|2650.21|2649.71|2651.21|2650.71|2650.21|2649.71|333
1738234800000|2025-01-30 11:00:00|2650.33|2649.83|2651.08|2650.58|2651.71|2651.21|2649.96|2649.46|409
1738235100000|2025-01-30 11:05:00|2650.96|2650.46|2651.71|2651.21|2651.96|2651.46|2650.46|2649.96|359
1738235400000|2025-01-30 11:10:00|2651.46|2650.96|2653.46|2652.96|2653.46|2652.96|2650.71|2650.21|534
1738235700000|2025-01-30 11:15:00|2653.21|2652.71|2652.08|2651.58|2653.33|2652.83|2651.21|2650.71|475
1738236000000|2025-01-30 11:20:00|2652.21|2651.71|2651.46|2650.96|2652.58|2652.08|2651.21|2650.71|482
1738236300000|2025-01-30 11:25:00|2651.71|2651.21|2650.96|2650.46|2651.71|2651.21|2650.46|2649.96|376
1738236600000|2025-01-30 11:30:00|2651.21|2650.71|2649.46|2648.96|2651.21|2650.71|2648.96|2648.46|425
1738236900000|2025-01-30 11:35:00|2649.33|2648.83|2648.96|2648.46|2649.96|2649.46|2648.46|2647.96|393
1738237200000|2025-01-30 11:40:00|2649.21|2648.71|2650.46|2649.96|2651.46|2650.96|2648.96|2648.46|424
1738237500000|2025-01-30 11:45:00|2650.33|2649.83|2649.21|2648.71|2650.58|2650.08|2648.71|2648.21|290
1738237800000|2025-01-30 11:50:00|2649.08|2648.58|2649.21|2648.71|2649.96|2649.46|2648.96|2648.46|189
1738238100000|2025-01-30 11:55:00|2649.08|2648.58|2648.96|2648.46|2649.71|2649.21|2648.21|2647.71|302
1738238400000|2025-01-30 12:00:00|2649.21|2648.71|2647.21|2646.71|2649.83|2649.33|2647.08|2646.58|477
1738238700000|2025-01-30 12:05:00|2647.08|2646.58|2648.46|2647.96|2649.46|2648.96|2647.08|2646.58|202
1738239000000|2025-01-30 12:10:00|2648.58|2648.08|2647.96|2647.46|2648.71|2648.21|2646.96|2646.46|388
1738239300000|2025-01-30 12:15:00|2647.83|2647.33|2646.08|2645.58|2647.83|2647.33|2645.21|2644.71|480
1738239600000|2025-01-30 12:20:00|2646.21|2645.71|2647.71|2647.21|2648.21|2647.71|2646.21|2645.71|276
1738239900000|2025-01-30 12:25:00|2647.96|2647.46|2649.08|2648.58|2649.21|2648.71|2647.46|2646.96|366
1738240200000|2025-01-30 12:30:00|2649.21|2648.71|2649.21|2648.71|2649.71|2649.21|2648.71|2648.21|283
1738240500000|2025-01-30 12:35:00|2649.46|2648.96|2648.83|2648.33|2649.46|2648.96|2648.71|2648.21|217
1738240800000|2025-01-30 12:40:00|2648.96|2648.46|2648.58|2648.08|2649.21|2648.71|2647.71|2647.21|282
1738241100000|2025-01-30 12:45:00|2648.46|2647.96|2647.96|2647.46|2648.96|2648.46|2647.71|2647.21|240
1738241400000|2025-01-30 12:50:00|2647.71|2647.21|2649.21|2648.71|2649.21|2648.71|2646.96|2646.46|292
1738241700000|2025-01-30 12:55:00|2648.96|2648.46|2647.83|2647.33|2649.96|2649.46|2647.71|2647.21|457
1738242000000|2025-01-30 13:00:00|2648.21|2647.71|2648.58|2648.08|2649.46|2648.96|2648.21|2647.71|335
1738242300000|2025-01-30 13:05:00|2648.46|2647.96|2647.83|2647.33|2648.71|2648.21|2647.46|2646.96|381
1738242600000|2025-01-30 13:10:00|2647.71|2647.21|2649.46|2648.96|2649.58|2649.08|2647.71|2647.21|383
1738242900000|2025-01-30 13:15:00|2649.33|2648.83|2651.71|2651.21|2652.21|2651.71|2648.96|2648.46|488
1738243200000|2025-01-30 13:20:00|2651.46|2650.96|2650.71|2650.21|2651.46|2650.96|2650.46|2649.96|389
1738243500000|2025-01-30 13:25:00|2650.83|2650.33|2651.96|2651.46|2651.96|2651.46|2650.71|2650.21|276
1738243800000|2025-01-30 13:30:00|2651.46|2650.96|2651.71|2651.21|2653.96|2653.46|2651.21|2650.71|502
1738244100000|2025-01-30 13:35:00|2651.96|2651.46|2650.21|2649.71|2652.21|2651.71|2649.21|2648.71|524
1738244400000|2025-01-30 13:40:00|2650.08|2649.58|2650.21|2649.71|2650.83|2650.33|2649.46|2648.96|381
1738244700000|2025-01-30 13:45:00|2650.46|2649.96|2649.96|2649.46|2650.46|2649.96|2649.08|2648.58|407
1738245000000|2025-01-30 13:50:00|2650.21|2649.71|2651.21|2650.71|2651.46|2650.96|2649.96|2649.46|315
1738245300000|2025-01-30 13:55:00|2651.33|2650.83|2651.21|2650.71|2651.71|2651.21|2649.71|2649.21|439
1738245600000|2025-01-30 14:00:00|2651.33|2650.83|2650.71|2650.21|2651.46|2650.96|2650.21|2649.71|624
1738245900000|2025-01-30 14:05:00|2650.58|2650.08|2651.21|2650.71|2652.58|2652.08|2650.58|2650.08|522
1738246200000|2025-01-30 14:10:00|2651.46|2650.96|2652.21|2651.71|2652.96|2652.46|2651.46|2650.96|321
1738246500000|2025-01-30 14:15:00|2651.96|2651.46|2652.21|2651.71|2652.71|2652.21|2651.46|2650.96|428
1738246800000|2025-01-30 14:20:00|2652.46|2651.96|2653.21|2652.71|2653.21|2652.71|2651.71|2651.21|440
1738247100000|2025-01-30 14:25:00|2652.96|2652.46|2654.46|2653.96|2654.96|2654.46|2652.96|2652.46|619
1738247400000|2025-01-30 14:30:00|2654.71|2654.21|2655.46|2654.96|2655.96|2655.46|2652.71|2652.21|979
1738247700000|2025-01-30 14:35:00|2655.96|2655.46|2656.21|2655.71|2657.21|2656.71|2654.71|2654.21|912
1738248000000|2025-01-30 14:40:00|2656.46|2655.96|2656.21|2655.71|2656.83|2656.33|2655.71|2655.21|978
1738248300000|2025-01-30 14:45:00|2656.08|2655.58|2658.71|2658.21|2659.46|2658.96|2655.96|2655.46|1265
1738248600000|2025-01-30 14:50:00|2658.96|2658.46|2657.71|2657.21|2659.21|2658.71|2656.96|2656.46|886
1738248900000|2025-01-30 14:55:00|2657.46|2656.96|2656.83|2656.33|2658.46|2657.96|2656.33|2655.83|1076
1738249200000|2025-01-30 15:00:00|2656.96|2656.46|2657.46|2656.96|2657.46|2656.96|2653.46|2652.96|3370
1738249500000|2025-01-30 15:05:00|2657.71|2657.21|2658.96|2658.46|2659.21|2658.71|2657.08|2656.58|887
1738249800000|2025-01-30 15:10:00|2658.71|2658.21|2657.96|2657.46|2659.46|2658.96|2657.96|2657.46|665
1738250100000|2025-01-30 15:15:00|2658.21|2657.71|2657.46|2656.96|2658.21|2657.71|2657.21|2656.71|781
1738250400000|2025-01-30 15:20:00|2657.71|2657.21|2659.21|2658.71|2659.46|2658.96|2657.46|2656.96|686
1738250700000|2025-01-30 15:25:00|2659.08|2658.58|2657.96|2657.46|2659.21|2658.71|2657.46|2656.96|606
1738251000000|2025-01-30 15:30:00|2658.21|2657.71|2659.71|2659.21|2659.71|2659.21|2657.96|2657.46|580
1738251300000|2025-01-30 15:35:00|2659.96|2659.46|2661.71|2661.21|2661.71|2661.21|2659.96|2659.46|652
1738251600000|2025-01-30 15:40:00|2661.96|2661.46|2660.96|2660.46|2662.21|2661.71|2660.58|2660.08|812
1738251900000|2025-01-30 15:45:00|2661.21|2660.71|2659.21|2658.71|2661.21|2660.71|2659.21|2658.71|667
1738252200000|2025-01-30 15:50:00|2658.96|2658.46|2658.46|2657.96|2659.21|2658.71|2657.96|2657.46|880
1738252500000|2025-01-30 15:55:00|2658.58|2658.08|2656.08|2655.58|2658.71|2658.21|2655.96|2655.46|2741
1738252800000|2025-01-30 16:00:00|2655.96|2655.46|2659.46|2658.96|2659.96|2659.46|2655.96|2655.46|4685
1738253100000|2025-01-30 16:05:00|2659.71|2659.21|2660.21|2659.71|2660.58|2660.08|2659.21|2658.71|684
1738253400000|2025-01-30 16:10:00|2660.08|2659.58|2657.21|2656.71|2660.96|2660.46|2657.21|2656.71|901
1738253700000|2025-01-30 16:15:00|2657.33|2656.83|2658.21|2657.71|2658.71|2658.21|2656.96|2656.46|1251
1738254000000|2025-01-30 16:20:00|2658.46|2657.96|2661.72|2660.22|2661.72|2661.21|2658.21|2657.71|1724
1738254300000|2025-01-30 16:25:00|2661.71|2660.21|2662.65|2661.15|2662.65|2661.15|2660.83|2659.33|250
1738254600000|2025-01-30 16:30:00|2662.64|2661.14|2661.66|2660.26|2663.09|2661.59|2661.16|2659.76|223
1738254900000|2025-01-30 16:35:00|2661.78|2660.38|2662.66|2661.26|2663.16|2661.76|2661.66|2660.26|95
1738255200000|2025-01-30 16:40:00|2662.78|2661.38|2664.03|2662.63|2664.41|2663.01|2662.78|2661.38|68
1738255500000|2025-01-30 16:45:00|2664.16|2662.76|2664.78|2663.38|2664.91|2663.51|2664.03|2662.63|42
1738255800000|2025-01-30 16:50:00|2664.91|2663.51|2666.91|2665.51|2667.16|2665.76|2664.91|2663.51|105
1738256100000|2025-01-30 16:55:00|2667.16|2665.76|2666.46|2664.96|2667.16|2665.76|2666.16|2664.76|30
1738256400000|2025-01-30 17:00:00|2666.45|2664.95|2665.56|2664.06|2666.46|2664.96|2665.09|2663.59|0
1738256700000|2025-01-30 17:05:00|2665.57|2664.07|2665.96|2664.46|2666.44|2664.94|2665.06|2663.56|0
1738257000000|2025-01-30 17:10:00|2665.95|2664.45|2665|2663.5|2665.98|2664.48|2664.99|2663.49|0
1738257300000|2025-01-30 17:15:00|2665.22|2663.72|2664.96|2663.46|2665.46|2663.96|2664.05|2662.55|0
1738257600000|2025-01-30 17:20:00|2664.97|2663.47|2665.83|2664.33|2666.32|2664.82|2664.96|2663.46|0
1738257900000|2025-01-30 17:25:00|2665.84|2664.34|2665.35|2663.85|2666.29|2664.79|2664.87|2663.37|0
1738258200000|2025-01-30 17:30:00|2665.36|2663.86|2665.81|2664.31|2666.26|2664.76|2665.33|2663.83|0
1738258500000|2025-01-30 17:35:00|2665.82|2664.32|2667.07|2665.57|2667.18|2665.68|2665.82|2664.32|0
1738258800000|2025-01-30 17:40:00|2667.08|2665.58|2666.6|2665.1|2667.13|2665.63|2666.54|2665.04|0
1738259100000|2025-01-30 17:45:00|2666.59|2665.09|2667.08|2665.58|2667.09|2665.59|2666.59|2665.09|0
1738259400000|2025-01-30 17:50:00|2667.09|2665.59|2667.12|2665.62|2667.56|2666.06|2667.08|2665.58|0
1738259700000|2025-01-30 17:55:00|2667.11|2665.61|2667.57|2666.07|2667.57|2666.07|2667.1|2665.6|0
1738260000000|2025-01-30 18:00:00|2667.56|2666.06|2668.03|2666.53|2668.47|2666.97|2667.56|2666.06|0
1738260300000|2025-01-30 18:05:00|2668.02|2666.52|2668.05|2666.55|2668.5|2667|2667.55|2666.05|0
1738260600000|2025-01-30 18:10:00|2668.04|2666.54|2668.11|2666.61|2668.11|2666.61|2667.57|2666.07|0
1738260900000|2025-01-30 18:15:00|2668.12|2666.62|2668.14|2666.64|2668.58|2667.08|2668.11|2666.61|0
1738261200000|2025-01-30 18:20:00|2668.13|2666.63|2669.08|2667.58|2669.08|2667.58|2668.13|2666.63|0
1738261500000|2025-01-30 18:25:00|2669.07|2667.57|2669.05|2667.55|2669.09|2667.59|2668.57|2667.07|0
1738261800000|2025-01-30 18:30:00|2669.06|2667.56|2669.55|2668.05|2669.56|2668.06|2669.04|2667.54|0
1738262100000|2025-01-30 18:35:00|2669.56|2668.06|2670.14|2668.64|2670.15|2668.65|2669.54|2668.04|0
1738262400000|2025-01-30 18:40:00|2670.13|2668.63|2669.17|2667.67|2670.16|2668.66|2669.17|2667.67|0
1738262700000|2025-01-30 18:45:00|2669.18|2667.68|2669.64|2668.14|2669.65|2668.15|2669.18|2667.68|0
1738263000000|2025-01-30 18:50:00|2669.63|2668.13|2669.41|2667.91|2669.65|2668.15|2669.18|2667.68|0
1738263300000|2025-01-30 18:55:00|2668.97|2667.47|2669.42|2667.92|2669.44|2667.94|2668.95|2667.45|0
1738263600000|2025-01-30 19:00:00|2669.43|2667.93|2668.94|2667.44|2669.43|2667.93|2668.94|2667.44|0
1738263900000|2025-01-30 19:05:00|2668.95|2667.45|2669.84|2668.34|2669.85|2668.35|2668.94|2667.44|0
1738264200000|2025-01-30 19:10:00|2669.85|2668.35|2670.32|2668.82|2670.77|2669.27|2669.84|2668.34|0
1738264500000|2025-01-30 19:15:00|2670.76|2669.26|2670.74|2669.24|2670.77|2669.27|2670.3|2668.8|0
1738264800000|2025-01-30 19:20:00|2670.75|2669.25|2670.74|2669.24|2671.2|2669.7|2670.29|2668.79|0
1738265100000|2025-01-30 19:25:00|2670.73|2669.23|2670.25|2668.75|2670.74|2669.24|2670.24|2668.74|0
1738265400000|2025-01-30 19:30:00|2670.24|2668.74|2669.33|2667.83|2670.24|2668.74|2669.33|2667.83|0
1738265700000|2025-01-30 19:35:00|2669.34|2667.84|2669.35|2667.85|2669.79|2668.29|2669.32|2667.82|0
1738266000000|2025-01-30 19:40:00|2669.36|2667.86|2669.78|2668.28|2669.79|2668.29|2669.32|2667.82|0
1738266300000|2025-01-30 19:45:00|2669.77|2668.27|2670.25|2668.75|2670.7|2669.2|2669.77|2668.27|0
1738266600000|2025-01-30 19:50:00|2670.47|2668.97|2670.71|2669.21|2670.71|2669.21|2670.24|2668.74|0
1738266900000|2025-01-30 19:55:00|2670.7|2669.2|2671.2|2669.7|2671.2|2669.7|2670.7|2669.2|0
1738267200000|2025-01-30 20:00:00|2671.19|2669.69|2671.77|2670.27|2671.78|2670.28|2671.19|2669.69|0
1738267500000|2025-01-30 20:05:00|2671.76|2670.26|2671.24|2669.74|2671.77|2670.27|2670.77|2669.27|0
1738267800000|2025-01-30 20:10:00|2671.25|2669.75|2671.25|2669.75|2671.25|2669.75|2671.23|2669.73|0
1738268100000|2025-01-30 20:15:00|2671.24|2669.74|2671.72|2670.22|2671.72|2670.22|2671.24|2669.74|0
1738268400000|2025-01-30 20:20:00|2671.74|2670.24|2671.78|2670.28|2671.8|2670.3|2671.74|2670.24|0
1738268700000|2025-01-30 20:25:00|2671.77|2670.27|2671.3|2669.8|2671.78|2670.28|2671.29|2669.79|0
1738269000000|2025-01-30 20:30:00|2671.29|2669.79|2671.29|2669.79|2671.72|2670.22|2670.79|2669.29|0
1738269300000|2025-01-30 20:35:00|2671.28|2669.78|2664.79|2663.29|2671.28|2669.78|2664.57|2663.07|0
1738269600000|2025-01-30 20:40:00|2664.78|2663.28|2658.03|2656.53|2664.78|2663.28|2657.11|2655.61|0
1738269900000|2025-01-30 20:45:00|2658.02|2656.52|2662.63|2661.13|2662.66|2661.16|2656.71|2655.21|0
1738270200000|2025-01-30 20:50:00|2662.19|2660.69|2664.12|2662.62|2664.94|2663.44|2661.26|2659.76|0
1738270500000|2025-01-30 20:55:00|2664.13|2662.63|2663.3|2661.8|2665.54|2664.04|2661.55|2660.05|0
1738270800000|2025-01-30 21:00:00|2662.56|2661.06|2663.2|2661.7|2664.13|2662.63|2662.18|2660.68|0
1738271100000|2025-01-30 21:05:00|2663.21|2661.71|2662.83|2661.33|2664.17|2662.67|2662.74|2661.24|0
1738271400000|2025-01-30 21:10:00|2662.88|2661.38|2661.93|2660.43|2663.3|2661.8|2660.06|2658.56|0
1738271700000|2025-01-30 21:15:00|2661.89|2660.39|2661.89|2660.39|2662.3|2660.8|2661.52|2660.02|0
1738272000000|2025-01-30 21:20:00|2661.84|2660.34|2661.69|2660.19|2662.39|2660.89|2661.46|2659.96|0
1738272300000|2025-01-30 21:25:00|2661.65|2660.15|2661.83|2660.33|2662.02|2660.52|2661.51|2660.01|0
1738272600000|2025-01-30 21:30:00|2661.72|2660.22|2661.51|2660.01|2664.56|2663.06|2659.38|2657.88|0
1738272900000|2025-01-30 21:35:00|2661.5|2660|2661.38|2659.88|2662.07|2660.57|2660.91|2659.41|0
1738273200000|2025-01-30 21:40:00|2661.33|2659.83|2661.47|2659.97|2661.66|2660.16|2660.64|2659.14|0
1738273500000|2025-01-30 21:45:00|2661.42|2659.92|2660.96|2659.46|2661.93|2660.43|2660.5|2659|0
1738273800000|2025-01-30 21:50:00|2660.92|2659.42|2661.05|2659.55|2661.52|2660.02|2660.78|2659.28|0
1738274100000|2025-01-30 21:55:00|2661.06|2659.56|2660.87|2659.37|2661.38|2659.88|2660.31|2658.81|0
1738274400000|2025-01-30 22:00:00|2660.88|2659.38|2661.01|2659.51|2661.1|2659.6|2660.68|2659.18|0
1738274700000|2025-01-30 22:05:00|2660.96|2659.46|2660.87|2659.37|2661.05|2659.55|2660.68|2659.18|0
1738275000000|2025-01-30 22:10:00|2660.86|2659.36|2661.24|2659.74|2661.24|2659.74|2660.73|2659.23|0
1738275300000|2025-01-30 22:15:00|2661.28|2659.78|2661.38|2659.88|2661.56|2660.06|2661.1|2659.6|0
1738275600000|2025-01-30 22:20:00|2661.33|2659.83|2663.32|2661.82|2663.37|2661.87|2661.33|2659.83|0
1738275900000|2025-01-30 22:25:00|2663.31|2661.81|2663.64|2662.14|2663.65|2662.15|2662.72|2661.22|0
1738276200000|2025-01-30 22:30:00|2663.63|2662.13|2663.78|2662.28|2664.2|2662.7|2663.37|2661.87|0
1738276500000|2025-01-30 22:35:00|2663.79|2662.29|2663.78|2662.28|2664.02|2662.52|2662.95|2661.45|0
1738276800000|2025-01-30 22:40:00|2663.64|2662.14|2663.55|2662.05|2663.69|2662.19|2663.46|2661.96|0
1738277100000|2025-01-30 22:45:00|2663.51|2662.01|2663.65|2662.15|2663.74|2662.24|2663.37|2661.87|0
1738277400000|2025-01-30 22:50:00|2663.74|2662.24|2663.69|2662.19|2663.74|2662.24|2663.51|2662.01|0
1738277700000|2025-01-30 22:55:00|2663.65|2662.15|2663.55|2662.05|2663.69|2662.19|2663.55|2662.05|0
1738278000000|2025-01-30 23:00:00|2663.59|2662.09|2665.45|2663.95|2665.77|2664.27|2663.55|2662.05|0
1738278300000|2025-01-30 23:05:00|2665.5|2664|2665.31|2663.81|2665.82|2664.32|2665.08|2663.58|0
1738278600000|2025-01-30 23:10:00|2665.36|2663.86|2665.31|2663.81|2665.36|2663.86|2664.99|2663.49|0
1738278900000|2025-01-30 23:15:00|2665.27|2663.77|2664.9|2663.4|2665.64|2664.14|2664.71|2663.21|0
1738279200000|2025-01-30 23:20:00|2664.89|2663.39|2665.14|2663.64|2665.19|2663.69|2664.48|2662.98|0
1738279500000|2025-01-30 23:25:00|2665.09|2663.59|2664.07|2662.57|2665.19|2663.69|2663.75|2662.25|0
1738279800000|2025-01-30 23:30:00|2664.08|2662.58|2663.47|2661.97|2664.4|2662.9|2663.38|2661.88|0
1738280100000|2025-01-30 23:35:00|2663.43|2661.93|2663.7|2662.2|2663.94|2662.44|2663.2|2661.7|0
1738280400000|2025-01-30 23:40:00|2663.61|2662.11|2664.07|2662.57|2664.17|2662.67|2663.61|2662.11|0
1738280700000|2025-01-30 23:45:00|2664.03|2662.53|2664.4|2662.9|2664.86|2663.36|2663.89|2662.39|0
1738281000000|2025-01-30 23:50:00|2664.35|2662.85|2664.72|2663.22|2664.81|2663.31|2664.12|2662.62|0
1738281300000|2025-01-30 23:55:00|2664.77|2663.27|2665.28|2663.78|2665.51|2664.01|2664.72|2663.22|0
1738281600000|2025-01-31 00:00:00|2665.32|2663.82|2664.86|2663.36|2665.32|2663.82|2664.03|2662.53|0
1738281900000|2025-01-31 00:05:00|2664.77|2663.27|2664.72|2663.22|2664.95|2663.45|2664.3|2662.8|0
1738282200000|2025-01-31 00:10:00|2664.77|2663.27|2664.68|2663.18|2665.14|2663.64|2664.67|2663.17|0
1738282500000|2025-01-31 00:15:00|2664.67|2663.17|2663.68|2662.18|2664.86|2663.36|2661.9|2660.4|0
1738282800000|2025-01-31 00:20:00|2663.67|2662.17|2664.13|2662.63|2664.13|2662.63|2663.67|2662.17|0
1738283100000|2025-01-31 00:25:00|2664.12|2662.62|2664.13|2662.63|2664.57|2663.07|2663.9|2662.4|0
1738283400000|2025-01-31 00:30:00|2664.14|2662.64|2664.12|2662.62|2664.57|2663.07|2664.11|2662.61|0
1738283700000|2025-01-31 00:35:00|2664.11|2662.61|2664.13|2662.63|2664.13|2662.63|2663.67|2662.17|0
1738284000000|2025-01-31 00:40:00|2664.14|2662.64|2664.36|2662.86|2664.57|2663.07|2664.13|2662.63|0
1738284300000|2025-01-31 00:45:00|2664.37|2662.87|2663.92|2662.42|2664.6|2663.1|2663.7|2662.2|0
1738284600000|2025-01-31 00:50:00|2663.91|2662.41|2663.69|2662.19|2663.92|2662.42|2663.26|2661.76|0
1738284900000|2025-01-31 00:55:00|2663.7|2662.2|2663.25|2661.75|2663.7|2662.2|2663.25|2661.75|0
1738285200000|2025-01-31 01:00:00|2663.24|2661.74|2662.13|2660.63|2663.24|2661.74|2661.91|2660.41|0
1738285500000|2025-01-31 01:05:00|2662.35|2660.85|2662.38|2660.88|2663.29|2661.79|2662.35|2660.85|0
1738285800000|2025-01-31 01:10:00|2662.37|2660.87|2661.96|2660.46|2662.37|2660.87|2661.93|2660.43|0
1738286100000|2025-01-31 01:15:00|2662.18|2660.68|2661.98|2660.48|2662.42|2660.92|2661.98|2660.48|0
1738286400000|2025-01-31 01:20:00|2661.97|2660.47|2660.66|2659.16|2661.98|2660.48|2660.66|2659.16|0
1738286700000|2025-01-31 01:25:00|2660.65|2659.15|2661.09|2659.59|2661.57|2660.07|2657.03|2655.53|0
1738287000000|2025-01-31 01:30:00|2661.1|2659.6|2661.11|2659.61|2661.13|2659.63|2660.66|2659.16|0
1738287300000|2025-01-31 01:35:00|2661.12|2659.62|2660.67|2659.17|2661.32|2659.82|2660.67|2659.17|0
1738287600000|2025-01-31 01:40:00|2660.23|2658.73|2661.13|2659.63|2661.13|2659.63|2660.23|2658.73|0
1738287900000|2025-01-31 01:45:00|2661.14|2659.64|2662.5|2661|2662.94|2661.44|2661.14|2659.64|0
1738288200000|2025-01-31 01:50:00|2662.49|2660.99|2661.18|2659.68|2662.5|2661|2660.73|2659.23|0
1738288500000|2025-01-31 01:55:00|2661.17|2659.67|2661.21|2659.71|2661.65|2660.15|2661.17|2659.67|0
1738288800000|2025-01-31 02:00:00|2661.22|2659.72|2661.21|2659.71|2661.67|2660.17|2661.21|2659.71|0
1738289100000|2025-01-31 02:05:00|2661.22|2659.72|2659.87|2658.37|2661.22|2659.72|2659.87|2658.37|0
1738289400000|2025-01-31 02:10:00|2659.88|2658.38|2660.3|2658.8|2660.31|2658.81|2659.86|2658.36|0
1738289700000|2025-01-31 02:15:00|2660.29|2658.79|2660.36|2658.86|2660.36|2658.86|2659.85|2658.35|0
1738290000000|2025-01-31 02:20:00|2660.35|2658.85|2659.9|2658.4|2660.78|2659.28|2659.89|2658.39|0
1738290300000|2025-01-31 02:25:00|2660.34|2658.84|2660.34|2658.84|2660.35|2658.85|2660.11|2658.61|0
1738290600000|2025-01-31 02:30:00|2660.33|2658.83|2659.88|2658.38|2660.34|2658.84|2659.87|2658.37|0
1738290900000|2025-01-31 02:35:00|2660.32|2658.82|2660.31|2658.81|2660.53|2659.03|2659.87|2658.37|0
1738291200000|2025-01-31 02:40:00|2660.09|2658.59|2660.32|2658.82|2660.79|2659.29|2660.09|2658.59|0
1738291500000|2025-01-31 02:45:00|2660.33|2658.83|2660.32|2658.82|2660.77|2659.27|2660.32|2658.82|0
1738291800000|2025-01-31 02:50:00|2660.33|2658.83|2660.48|2658.98|2660.78|2659.28|2660.32|2658.82|0
1738292100000|2025-01-31 02:55:00|2660.47|2658.97|2660.01|2658.51|2660.47|2658.97|2660.01|2658.51|0
1738292400000|2025-01-31 03:00:00|2660|2658.5|2660.03|2658.53|2660.47|2658.97|2660|2658.5|0
1738292700000|2025-01-31 03:05:00|2660.02|2658.52|2660.03|2658.53|2660.03|2658.53|2659.58|2658.08|0
1738293000000|2025-01-31 03:10:00|2660.02|2658.52|2660.47|2658.97|2660.47|2658.97|2660.02|2658.52|0
1738293300000|2025-01-31 03:15:00|2660.48|2658.98|2660.7|2659.2|2660.92|2659.42|2660.48|2658.98|0
1738293600000|2025-01-31 03:20:00|2660.69|2659.19|2660.47|2658.97|2660.93|2659.43|2660.47|2658.97|0
1738293900000|2025-01-31 03:25:00|2660.48|2658.98|2660.46|2658.96|2660.48|2658.98|2660.46|2658.96|0
1738294200000|2025-01-31 03:30:00|2660.24|2658.74|2660.01|2658.51|2660.46|2658.96|2660|2658.5|0
1738294500000|2025-01-31 03:35:00|2660|2658.5|2659.57|2658.07|2660.01|2658.51|2659.56|2658.06|0
1738294800000|2025-01-31 03:40:00|2660.01|2658.51|2660.01|2658.51|2660.01|2658.51|2660|2658.5|0
1738295100000|2025-01-31 03:45:00|2660.45|2658.95|2660.02|2658.52|2660.45|2658.95|2660|2658.5|0
1738295400000|2025-01-31 03:50:00|2660.24|2658.74|2660.01|2658.51|2660.24|2658.74|2660.01|2658.51|0
1738295700000|2025-01-31 03:55:00|2659.57|2658.07|2659.56|2658.06|2660.01|2658.51|2659.56|2658.06|0
1738296000000|2025-01-31 04:00:00|2659.57|2658.07|2660|2658.5|2660.44|2658.94|2659.57|2658.07|0
1738296300000|2025-01-31 04:05:00|2659.78|2658.28|2660.01|2658.51|2660.01|2658.51|2659.57|2658.07|0
1738296600000|2025-01-31 04:10:00|2660|2658.5|2660.03|2658.53|2660.03|2658.53|2660|2658.5|0
1738296900000|2025-01-31 04:15:00|2660.04|2658.54|2660.48|2658.98|2660.48|2658.98|2660.04|2658.54|0
1738297200000|2025-01-31 04:20:00|2660.04|2658.54|2660.03|2658.53|2660.04|2658.54|2660.02|2658.52|0
1738297500000|2025-01-31 04:25:00|2660.04|2658.54|2660.02|2658.52|2660.04|2658.54|2660.02|2658.52|0
1738297800000|2025-01-31 04:30:00|2659.58|2658.08|2659.59|2658.09|2659.59|2658.09|2659.57|2658.07|0
1738298100000|2025-01-31 04:35:00|2659.58|2658.08|2660.47|2658.97|2660.47|2658.97|2659.14|2657.64|0
1738298400000|2025-01-31 04:40:00|2660.46|2658.96|2661.35|2659.85|2661.79|2660.29|2660.46|2658.96|0
1738298700000|2025-01-31 04:45:00|2661.36|2659.86|2661.79|2660.29|2662.24|2660.74|2661.35|2659.85|0
1738299000000|2025-01-31 04:50:00|2661.8|2660.3|2660.47|2658.97|2662.24|2660.74|2660.46|2658.96|0
1738299300000|2025-01-31 04:55:00|2660.25|2658.75|2660.48|2658.98|2660.48|2658.98|2660.25|2658.75|0
1738299600000|2025-01-31 05:00:00|2660.47|2658.97|2660.64|2659.14|2661.08|2659.58|2660.47|2658.97|0
1738299900000|2025-01-31 05:05:00|2660.86|2659.36|2661.96|2660.46|2661.97|2660.47|2660.86|2659.36|0
1738300200000|2025-01-31 05:10:00|2661.52|2660.02|2661.97|2660.47|2662.41|2660.91|2661.29|2659.79|0
1738300500000|2025-01-31 05:15:00|2661.75|2660.25|2661.97|2660.47|2661.97|2660.47|2661.52|2660.02|0
1738300800000|2025-01-31 05:20:00|2662.19|2660.69|2662.85|2661.35|2662.85|2661.35|2661.97|2660.47|0
1738301100000|2025-01-31 05:25:00|2662.84|2661.34|2662.86|2661.36|2662.86|2661.36|2662.84|2661.34|0
1738301400000|2025-01-31 05:30:00|2662.85|2661.35|2662.86|2661.36|2662.86|2661.36|2662.63|2661.13|0
1738301700000|2025-01-31 05:35:00|2662.85|2661.35|2662.41|2660.91|2662.86|2661.36|2662.41|2660.91|0
1738302000000|2025-01-31 05:40:00|2662.4|2660.9|2662.85|2661.35|2662.86|2661.36|2662.4|2660.9|0
1738302300000|2025-01-31 05:45:00|2662.86|2661.36|2662.42|2660.92|2662.86|2661.36|2662.41|2660.91|0
1738302600000|2025-01-31 05:50:00|2662.41|2660.91|2662.41|2660.91|2662.41|2660.91|2662.41|2660.91|0
1738302900000|2025-01-31 05:55:00|2662.42|2660.92|2662.85|2661.35|2662.86|2661.36|2662.41|2660.91|0
1738303200000|2025-01-31 06:00:00|2662.84|2661.34|2663.52|2662.02|2663.74|2662.24|2662.62|2661.12|0
1738303500000|2025-01-31 06:05:00|2663.74|2662.24|2664.63|2663.13|2664.63|2663.13|2663.29|2661.79|0
1738303800000|2025-01-31 06:10:00|2664.64|2663.14|2664.26|2662.76|2664.71|2663.21|2664.25|2662.75|0
1738304100000|2025-01-31 06:15:00|2664.41|2662.91|2664.86|2663.36|2664.86|2663.36|2664.41|2662.91|0
1738304400000|2025-01-31 06:20:00|2664.87|2663.37|2665.31|2663.81|2665.75|2664.25|2664.86|2663.36|0
1738304700000|2025-01-31 06:25:00|2665.3|2663.8|2665.54|2664.04|2665.76|2664.26|2665.3|2663.8|0
1738305000000|2025-01-31 06:30:00|2665.32|2663.82|2664.85|2663.35|2665.76|2664.26|2664.41|2662.91|0
1738305300000|2025-01-31 06:35:00|2664.63|2663.13|2665.78|2664.28|2665.78|2664.28|2664.63|2663.13|0
1738305600000|2025-01-31 06:40:00|2665.77|2664.27|2665.79|2664.29|2666.23|2664.73|2665.77|2664.27|0
1738305900000|2025-01-31 06:45:00|2665.8|2664.3|2665.36|2663.86|2665.8|2664.3|2664.91|2663.41|0
1738306200000|2025-01-31 06:50:00|2665.14|2663.64|2664.02|2662.52|2665.14|2663.64|2664.02|2662.52|0
1738306500000|2025-01-31 06:55:00|2663.59|2662.09|2663.58|2662.08|2663.59|2662.09|2663.14|2661.64|0
1738306800000|2025-01-31 07:00:00|2663.59|2662.09|2664.9|2663.4|2665.34|2663.84|2663.14|2661.64|0
1738307100000|2025-01-31 07:05:00|2664.91|2663.41|2666.77|2665.27|2666.77|2665.27|2664.91|2663.41|0
1738307400000|2025-01-31 07:10:00|2666.78|2665.28|2667.68|2666.18|2668.12|2666.62|2666.77|2665.27|0
1738307700000|2025-01-31 07:15:00|2667.25|2665.75|2668.17|2666.67|2668.18|2666.68|2666.79|2665.29|0
1738308000000|2025-01-31 07:20:00|2668.18|2666.68|2667.29|2665.79|2668.18|2666.68|2667.28|2665.78|0
1738308300000|2025-01-31 07:25:00|2667.38|2665.88|2666.49|2664.99|2667.38|2665.88|2666.49|2664.99|0
1738308600000|2025-01-31 07:30:00|2666.71|2665.21|2667.95|2666.55|2667.95|2666.55|2666.71|2665.21|16
1738308900000|2025-01-31 07:35:00|2668.2|2666.8|2668.32|2666.92|2668.45|2667.05|2666.95|2665.55|17
1738309200000|2025-01-31 07:40:00|2668.2|2666.8|2670.95|2669.55|2670.95|2669.55|2668.2|2666.8|12
1738309500000|2025-01-31 07:45:00|2670.57|2669.17|2670.95|2669.55|2671.45|2670.05|2670.57|2669.17|15
1738309800000|2025-01-31 07:50:00|2671.2|2669.8|2671.32|2669.92|2671.95|2670.55|2670.32|2668.92|18
1738310100000|2025-01-31 07:55:00|2670.93|2669.43|2669.21|2667.71|2672.2|2670.7|2668.77|2667.27|0
1738310400000|2025-01-31 08:00:00|2669.22|2667.72|2672.5|2672|2675.62|2675.12|2667.5|2667|4445
1738310700000|2025-01-31 08:05:00|2672.87|2672.37|2676|2675.5|2676.75|2676.25|2672.12|2671.62|2552
1738311000000|2025-01-31 08:10:00|2675.87|2675.37|2672.12|2671.62|2676.25|2675.75|2672|2671.5|1566
1738311300000|2025-01-31 08:15:00|2672.25|2671.75|2672.75|2672.25|2673.25|2672.75|2670.87|2670.37|1243
1738311600000|2025-01-31 08:20:00|2672.87|2672.37|2673.37|2672.87|2674.75|2674.25|2672.75|2672.25|765
1738311900000|2025-01-31 08:25:00|2673.25|2672.75|2674|2673.5|2674|2673.5|2672.5|2672|677
1738312200000|2025-01-31 08:30:00|2674.25|2673.75|2678.12|2677.62|2678.5|2678|2673.75|2673.25|1037
1738312500000|2025-01-31 08:35:00|2678|2677.5|2677|2676.5|2678.25|2677.75|2676.5|2676|520
1738312800000|2025-01-31 08:40:00|2677.12|2676.62|2675.5|2675|2677.75|2677.25|2675.5|2675|486
1738313100000|2025-01-31 08:45:00|2675.25|2674.75|2677.12|2676.62|2678.37|2677.87|2675.25|2674.75|839
1738313400000|2025-01-31 08:50:00|2677.25|2676.75|2676.25|2675.75|2677.5|2677|2674.62|2674.12|754
1738313700000|2025-01-31 08:55:00|2676.12|2675.62|2675.75|2675.25|2676.25|2675.75|2674.75|2674.25|442
1738314000000|2025-01-31 09:00:00|2677.37|2676.87|2679.25|2678.75|2679.75|2679.25|2676.12|2675.62|1094
1738314300000|2025-01-31 09:05:00|2679.12|2678.62|2678.25|2677.75|2679.5|2679|2677.5|2677|668
1738314600000|2025-01-31 09:10:00|2678.12|2677.62|2679.12|2678.62|2680|2679.5|2677.25|2676.75|539
1738314900000|2025-01-31 09:15:00|2679.25|2678.75|2679.37|2678.87|2679.5|2679|2677.75|2677.25|362
1738315200000|2025-01-31 09:20:00|2679.5|2679|2680.5|2680|2680.5|2680|2679.5|2679|370
1738315500000|2025-01-31 09:25:00|2680.75|2680.25|2682.5|2682|2683.12|2682.62|2680.5|2680|632
1738315800000|2025-01-31 09:30:00|2682.75|2682.25|2682.25|2681.75|2682.87|2682.37|2680.75|2680.25|778
1738316100000|2025-01-31 09:35:00|2682|2681.5|2680.75|2680.25|2682|2681.5|2679.5|2679|501
1738316400000|2025-01-31 09:40:00|2680.5|2680|2678.25|2677.75|2680.5|2680|2677.75|2677.25|566
1738316700000|2025-01-31 09:45:00|2678|2677.5|2675.5|2675|2678.12|2677.62|2675.5|2675|633
1738317000000|2025-01-31 09:50:00|2675.62|2675.12|2673.5|2673|2675.75|2675.25|2673.25|2672.75|657
1738317300000|2025-01-31 09:55:00|2673.75|2673.25|2672.37|2671.87|2674|2673.5|2671.75|2671.25|280
1738317600000|2025-01-31 10:00:00|2672.25|2671.75|2672.75|2672.25|2674.5|2674|2672.25|2671.75|512
1738317900000|2025-01-31 10:05:00|2672.62|2672.12|2671.5|2671|2672.87|2672.37|2671|2670.5|305
1738318200000|2025-01-31 10:10:00|2671.62|2671.12|2672.25|2671.75|2672.25|2671.75|2671|2670.5|341
1738318500000|2025-01-31 10:15:00|2672.37|2671.87|2674|2673.5|2675.25|2674.75|2671.87|2671.37|568
1738318800000|2025-01-31 10:20:00|2674.12|2673.62|2674.25|2673.75|2674.75|2674.25|2673.25|2672.75|440
1738319100000|2025-01-31 10:25:00|2674.5|2674|2673.75|2673.25|2675|2674.5|2673|2672.5|241
1738319400000|2025-01-31 10:30:00|2674|2673.5|2672.37|2671.87|2674.12|2673.62|2672.25|2671.75|342
1738319700000|2025-01-31 10:35:00|2672.5|2672|2673.5|2673|2674|2673.5|2672.25|2671.75|328
1738320000000|2025-01-31 10:40:00|2673.62|2673.12|2673.37|2672.87|2674|2673.5|2672.62|2672.12|392
1738320300000|2025-01-31 10:45:00|2673.25|2672.75|2673.75|2673.25|2674.25|2673.75|2672.75|2672.25|457
1738320600000|2025-01-31 10:50:00|2673.62|2673.12|2673.25|2672.75|2674.5|2674|2673|2672.5|321
1738320900000|2025-01-31 10:55:00|2673.5|2673|2673.25|2672.75|2673.87|2673.37|2672.87|2672.37|805
1738321200000|2025-01-31 11:00:00|2673.5|2673|2674|2673.5|2674|2673.5|2672.5|2672|286
1738321500000|2025-01-31 11:05:00|2674.25|2673.75|2675.25|2674.75|2675.5|2675|2673.75|2673.25|311
1738321800000|2025-01-31 11:10:00|2675.5|2675|2675.75|2675.25|2676|2675.5|2674.75|2674.25|372
1738322100000|2025-01-31 11:15:00|2675.5|2675|2678.25|2677.75|2678.25|2677.75|2675.12|2674.62|477
1738322400000|2025-01-31 11:20:00|2678.5|2678|2678.5|2678|2678.75|2678.25|2677.5|2677|289
1738322700000|2025-01-31 11:25:00|2678.75|2678.25|2678.25|2677.75|2679|2678.5|2678|2677.5|233
1738323000000|2025-01-31 11:30:00|2678.5|2678|2677.87|2677.37|2678.75|2678.25|2677|2676.5|325
1738323300000|2025-01-31 11:35:00|2678|2677.5|2679.12|2678.62|2679.37|2678.87|2677.75|2677.25|260
1738323600000|2025-01-31 11:40:00|2679.25|2678.75|2678|2677.5|2679.25|2678.75|2678|2677.5|198
1738323900000|2025-01-31 11:45:00|2677.87|2677.37|2677.75|2677.25|2678.25|2677.75|2677.25|2676.75|338
1738324200000|2025-01-31 11:50:00|2677.62|2677.12|2678.25|2677.75|2678.25|2677.75|2677.25|2676.75|190
1738324500000|2025-01-31 11:55:00|2678.12|2677.62|2677.87|2677.37|2679|2678.5|2677.75|2677.25|201
1738324800000|2025-01-31 12:00:00|2678|2677.5|2679|2678.5|2679.12|2678.62|2677.75|2677.25|138
1738325100000|2025-01-31 12:05:00|2679.12|2678.62|2678.75|2678.25|2679.25|2678.75|2677.75|2677.25|197
1738325400000|2025-01-31 12:10:00|2678.87|2678.37|2677.87|2677.37|2679.5|2679|2677.87|2677.37|172
1738325700000|2025-01-31 12:15:00|2678|2677.5|2678.75|2678.25|2679|2678.5|2677.75|2677.25|222
1738326000000|2025-01-31 12:20:00|2678.87|2678.37|2678.25|2677.75|2679|2678.5|2678.25|2677.75|147
1738326300000|2025-01-31 12:25:00|2678|2677.5|2677.25|2676.75|2678.25|2677.75|2676.87|2676.37|309
1738326600000|2025-01-31 12:30:00|2677.5|2677|2676.5|2676|2677.5|2677|2675.75|2675.25|332
1738326900000|2025-01-31 12:35:00|2676.75|2676.25|2676|2675.5|2676.75|2676.25|2675.75|2675.25|146
1738327200000|2025-01-31 12:40:00|2676.25|2675.75|2675.75|2675.25|2676.75|2676.25|2675.62|2675.12|202
1738327500000|2025-01-31 12:45:00|2676|2675.5|2676.37|2675.87|2676.37|2675.87|2675.25|2674.75|395
1738327800000|2025-01-31 12:50:00|2676.25|2675.75|2676.12|2675.62|2676.5|2676|2676|2675.5|133
1738328100000|2025-01-31 12:55:00|2676.25|2675.75|2676.87|2676.37|2677|2676.5|2676.25|2675.75|215
1738328400000|2025-01-31 13:00:00|2676.75|2676.25|2676.75|2676.25|2677.25|2676.75|2676.12|2675.62|429
1738328700000|2025-01-31 13:05:00|2676.5|2676|2676|2675.5|2677.5|2677|2676|2675.5|308
1738329000000|2025-01-31 13:10:00|2675.75|2675.25|2675.75|2675.25|2676.75|2676.25|2675.75|2675.25|300
1738329300000|2025-01-31 13:15:00|2675.5|2675|2676|2675.5|2676.25|2675.75|2674.5|2674|455
1738329600000|2025-01-31 13:20:00|2675.75|2675.25|2676.25|2675.75|2676.25|2675.75|2675.75|2675.25|158
1738329900000|2025-01-31 13:25:00|2676|2675.5|2675.12|2674.62|2676.25|2675.75|2674.37|2673.87|626
1738330200000|2025-01-31 13:30:00|2675|2674.5|2674|2673.5|2675.87|2675.37|2674|2673.5|253
1738330500000|2025-01-31 13:35:00|2673.75|2673.25|2673|2672.5|2673.75|2673.25|2671.75|2671.25|774
1738330800000|2025-01-31 13:40:00|2673.25|2672.75|2673|2672.5|2673.25|2672.75|2672.25|2671.75|273
1738331100000|2025-01-31 13:45:00|2673.12|2672.62|2673.37|2672.87|2673.5|2673|2672.5|2672|291
1738331400000|2025-01-31 13:50:00|2673.5|2673|2673.5|2673|2674.37|2673.87|2673.25|2672.75|297
1738331700000|2025-01-31 13:55:00|2673.25|2672.75|2674|2673.5|2674.75|2674.25|2673.25|2672.75|256
1738332000000|2025-01-31 14:00:00|2673.87|2673.37|2674.75|2674.25|2674.75|2674.25|2673|2672.5|393
1738332300000|2025-01-31 14:05:00|2674.5|2674|2674.25|2673.75|2674.75|2674.25|2674|2673.5|227
1738332600000|2025-01-31 14:10:00|2674.37|2673.87|2673.25|2672.75|2674.5|2674|2673|2672.5|209
1738332900000|2025-01-31 14:15:00|2673|2672.5|2673.37|2672.87|2674|2673.5|2672.75|2672.25|647
1738333200000|2025-01-31 14:20:00|2673.5|2673|2672.75|2672.25|2673.5|2673|2672|2671.5|336
1738333500000|2025-01-31 14:25:00|2673|2672.5|2673.12|2672.62|2674|2673.5|2672.75|2672.25|485
1738333800000|2025-01-31 14:30:00|2673.25|2672.75|2673|2672.5|2674.25|2673.75|2670.75|2670.25|781
1738334100000|2025-01-31 14:35:00|2673.12|2672.62|2669.5|2669|2673.12|2672.62|2669.25|2668.75|629
1738334400000|2025-01-31 14:40:00|2669.62|2669.12|2670.62|2670.12|2671.5|2671|2669.62|2669.12|518
1738334700000|2025-01-31 14:45:00|2670.87|2670.37|2669|2668.5|2671|2670.5|2669|2668.5|547
1738335000000|2025-01-31 14:50:00|2668.75|2668.25|2669|2668.5|2669.75|2669.25|2667.75|2667.25|856
1738335300000|2025-01-31 14:55:00|2668.75|2668.25|2669.25|2668.75|2670|2669.5|2668|2667.5|867
1738335600000|2025-01-31 15:00:00|2669|2668.5|2672.5|2672|2673|2672.5|2669|2668.5|1168
1738335900000|2025-01-31 15:05:00|2672.25|2671.75|2670|2669.5|2672.37|2671.87|2669.5|2669|549
1738336200000|2025-01-31 15:10:00|2670.25|2669.75|2672|2671.5|2672.5|2672|2670.12|2669.62|526
1738336500000|2025-01-31 15:15:00|2671.87|2671.37|2670.5|2670|2672.25|2671.75|2670.25|2669.75|438
1738336800000|2025-01-31 15:20:00|2670.75|2670.25|2670.25|2669.75|2671.25|2670.75|2670|2669.5|344
1738337100000|2025-01-31 15:25:00|2670.37|2669.87|2670.75|2670.25|2671.25|2670.75|2669.62|2669.12|440
1738337400000|2025-01-31 15:30:00|2670.5|2670|2671.5|2671|2672|2671.5|2670.5|2670|293
1738337700000|2025-01-31 15:35:00|2671.25|2670.75|2671.75|2671.25|2672|2671.5|2670.75|2670.25|612
1738338000000|2025-01-31 15:40:00|2671.5|2671|2671|2670.5|2672.25|2671.75|2670.75|2670.25|567
1738338300000|2025-01-31 15:45:00|2671.25|2670.75|2671.62|2671.12|2672|2671.5|2670.5|2670|435
1738338600000|2025-01-31 15:50:00|2671.75|2671.25|2671.25|2670.75|2672.75|2672.25|2670.87|2670.37|3568
1738338900000|2025-01-31 15:55:00|2671.5|2671|2672|2671.5|2672.5|2672|2671.25|2670.75|667
1738339200000|2025-01-31 16:00:00|2671.75|2671.25|2669.5|2669|2672.25|2671.75|2669.25|2668.75|805
1738339500000|2025-01-31 16:05:00|2669.25|2668.75|2667.5|2667|2669.25|2668.75|2666.5|2666|991
1738339800000|2025-01-31 16:10:00|2667.75|2667.25|2668|2667.5|2668.5|2668|2667.5|2667|859
1738340100000|2025-01-31 16:15:00|2667.87|2667.37|2669.5|2669|2669.75|2669.25|2667.75|2667.25|1056
1738340400000|2025-01-31 16:20:00|2669.37|2668.87|2670.69|2669.19|2670.69|2669.87|2669.25|2668.75|1756
1738340700000|2025-01-31 16:25:00|2670.25|2668.75|2671.01|2669.51|2671.54|2670.04|2669.35|2667.85|800
1738341000000|2025-01-31 16:30:00|2671.02|2669.52|2672.45|2671.05|2672.45|2671.05|2670.12|2668.62|1676
1738341300000|2025-01-31 16:35:00|2672.57|2671.17|2672.32|2670.92|2672.57|2671.17|2671.32|2669.92|110
1738341600000|2025-01-31 16:40:00|2672.2|2670.8|2671.32|2669.92|2672.2|2670.8|2671.2|2669.8|55
1738341900000|2025-01-31 16:45:00|2671.2|2669.8|2671.82|2670.42|2671.82|2670.42|2670.82|2669.42|34
1738342200000|2025-01-31 16:50:00|2671.95|2670.55|2671.95|2670.55|2671.95|2670.55|2671.95|2670.55|18
1738342500000|2025-01-31 16:55:00|2672.07|2670.67|2672.12|2670.62|2673.32|2671.92|2671.82|2670.42|121
1738342800000|2025-01-31 17:00:00|2672.13|2670.63|2672.51|2671.01|2672.57|2671.07|2671.67|2670.17|0
1738343100000|2025-01-31 17:05:00|2672.5|2671|2672.96|2671.46|2674.71|2673.21|2669.35|2667.85|0
1738343400000|2025-01-31 17:10:00|2672.95|2671.45|2676.05|2674.55|2676.06|2674.56|2672.89|2671.39|0
1738343700000|2025-01-31 17:15:00|2676.04|2674.54|2675.11|2673.61|2676.04|2674.54|2674.24|2672.74|0
1738344000000|2025-01-31 17:20:00|2675.55|2674.05|2677.16|2675.66|2677.82|2676.32|2675.55|2674.05|0
1738344300000|2025-01-31 17:25:00|2676.94|2675.44|2677.42|2675.92|2677.86|2676.36|2676.49|2674.99|0
1738344600000|2025-01-31 17:30:00|2677.43|2675.93|2678.28|2676.78|2678.75|2677.25|2677.41|2675.91|0
1738344900000|2025-01-31 17:35:00|2678.27|2676.77|2678.72|2677.22|2679.16|2677.66|2678.27|2676.77|0
1738345200000|2025-01-31 17:40:00|2678.71|2677.21|2677.38|2675.88|2678.71|2677.21|2677.38|2675.88|0
1738345500000|2025-01-31 17:45:00|2677.39|2675.89|2678.26|2676.76|2678.27|2676.77|2677.36|2675.86|0
1738345800000|2025-01-31 17:50:00|2678.25|2676.75|2678.71|2677.21|2678.73|2677.23|2677.81|2676.31|0
1738346100000|2025-01-31 17:55:00|2678.7|2677.2|2677.8|2676.3|2678.71|2677.21|2677.34|2675.84|0
1738346400000|2025-01-31 18:00:00|2677.79|2676.29|2677.79|2676.29|2677.81|2676.31|2677.33|2675.83|0
1738346700000|2025-01-31 18:05:00|2677.8|2676.3|2678.22|2676.72|2678.69|2677.19|2677.8|2676.3|0
1738347000000|2025-01-31 18:10:00|2678.66|2677.16|2679.09|2677.59|2679.11|2677.61|2678.65|2677.15|0
1738347300000|2025-01-31 18:15:00|2679.1|2677.6|2672.77|2671.27|2679.55|2678.05|2672.76|2671.26|0
1738347600000|2025-01-31 18:20:00|2673.21|2671.71|2669.36|2667.86|2675.89|2674.39|2667.52|2666.02|0
1738347900000|2025-01-31 18:25:00|2669.35|2667.85|2665.29|2663.79|2669.36|2667.86|2665.29|2663.79|0
1738348200000|2025-01-31 18:30:00|2665.28|2663.78|2660.74|2659.24|2667.32|2665.82|2660.74|2659.24|0
1738348500000|2025-01-31 18:35:00|2660.75|2659.25|2663.88|2662.38|2664.33|2662.83|2660.67|2659.17|0
1738348800000|2025-01-31 18:40:00|2663.87|2662.37|2665.07|2663.57|2665.89|2664.39|2663.24|2661.74|0
1738349100000|2025-01-31 18:45:00|2665.06|2663.56|2666.43|2664.93|2666.89|2665.39|2664.59|2663.09|0
1738349400000|2025-01-31 18:50:00|2666.44|2664.94|2665.06|2663.56|2667.35|2665.85|2663.68|2662.18|0
1738349700000|2025-01-31 18:55:00|2665.05|2663.55|2664.59|2663.09|2665.54|2664.04|2663.68|2662.18|0
1738350000000|2025-01-31 19:00:00|2664.6|2663.1|2663.23|2661.73|2665.54|2664.04|2662.74|2661.24|0
1738350300000|2025-01-31 19:05:00|2663.24|2661.74|2659.66|2658.16|2663.24|2661.74|2658.26|2656.76|0
1738350600000|2025-01-31 19:10:00|2659.88|2658.38|2662.84|2661.34|2663.33|2661.83|2659.66|2658.16|0
1738350900000|2025-01-31 19:15:00|2662.4|2660.9|2660.53|2659.03|2663.34|2661.84|2660.08|2658.58|0
1738351200000|2025-01-31 19:20:00|2660.54|2659.04|2661.9|2660.4|2661.9|2660.4|2659.59|2658.09|0
1738351500000|2025-01-31 19:25:00|2661.89|2660.39|2663.22|2661.72|2663.22|2661.72|2661.4|2659.9|0
1738351800000|2025-01-31 19:30:00|2663.21|2661.71|2664.82|2663.32|2665.05|2663.55|2663.21|2661.71|0
1738352100000|2025-01-31 19:35:00|2664.6|2663.1|2661.79|2660.29|2665.05|2663.55|2661.34|2659.84|0
1738352400000|2025-01-31 19:40:00|2661.78|2660.28|2659.91|2658.41|2662.71|2661.21|2659.46|2657.96|0
1738352700000|2025-01-31 19:45:00|2659.92|2658.42|2660.16|2658.66|2660.17|2658.67|2657.83|2656.33|0
1738353000000|2025-01-31 19:50:00|2660.01|2658.51|2661.4|2659.9|2661.86|2660.36|2659.53|2658.03|0
1738353300000|2025-01-31 19:55:00|2661.41|2659.91|2660.97|2659.47|2661.9|2660.4|2660.94|2659.44|0
1738353600000|2025-01-31 20:00:00|2660.96|2659.46|2656.81|2655.31|2660.96|2659.46|2656.8|2655.3|0
1738353900000|2025-01-31 20:05:00|2656.8|2655.3|2656.76|2655.26|2657.98|2656.48|2655.9|2654.4|0
1738354200000|2025-01-31 20:10:00|2656.77|2655.27|2656.37|2654.87|2657.75|2656.25|2655.87|2654.37|0
1738354500000|2025-01-31 20:15:00|2656.38|2654.88|2657.75|2656.25|2658.22|2656.72|2655.92|2654.42|0
1738354800000|2025-01-31 20:20:00|2657.74|2656.24|2657.74|2656.24|2658.19|2656.69|2655.9|2654.4|0
1738355100000|2025-01-31 20:25:00|2657.75|2656.25|2656.69|2655.19|2658.21|2656.71|2656|2654.5|0
1738355400000|2025-01-31 20:30:00|2656.47|2654.97|2657.38|2655.88|2657.86|2656.36|2656|2654.5|0
1738355700000|2025-01-31 20:35:00|2657.39|2655.89|2656.87|2655.37|2657.86|2656.36|2655.96|2654.46|0
1738356000000|2025-01-31 20:40:00|2656.88|2655.38|2657.74|2656.24|2659.14|2657.64|2656.4|2654.9|0
1738356300000|2025-01-31 20:45:00|2657.75|2656.25|2660.11|2658.61|2661.02|2659.52|2657.74|2656.24|0
1738356600000|2025-01-31 20:50:00|2660.12|2658.62|2659.16|2657.66|2661.94|2660.44|2658.67|2657.17|0
1738356900000|2025-01-31 20:55:00|2659.15|2657.65|2660.68|2659.18|2660.69|2659.19|2657.83|2656.33|0
1738357200000|2025-01-31 21:00:00|2658.35|2656.85|2658.97|2657.47|2659.63|2658.13|2656.13|2654.63|0
1738357500000|2025-01-31 21:05:00|2659.02|2657.52|2658.37|2656.87|2659.43|2657.93|2657.05|2655.55|0
1738357800000|2025-01-31 21:10:00|2658.33|2656.83|2657.96|2656.46|2658.56|2657.06|2656.73|2655.23|0
1738358100000|2025-01-31 21:15:00|2657.87|2656.37|2658.42|2656.92|2658.83|2657.33|2657.37|2655.87|0
1738358400000|2025-01-31 21:20:00|2658.47|2656.97|2658.84|2657.34|2659.06|2657.56|2658.42|2656.92|0
1738358700000|2025-01-31 21:25:00|2658.88|2657.38|2658.33|2656.83|2658.88|2657.38|2658.24|2656.74|0
1738359000000|2025-01-31 21:30:00|2658.38|2656.88|2657.09|2655.59|2658.42|2656.92|2657.05|2655.55|0
1738359300000|2025-01-31 21:35:00|2657.14|2655.64|2657.37|2655.87|2657.69|2656.19|2657.05|2655.55|0
1738359600000|2025-01-31 21:40:00|2657.46|2655.96|2657.55|2656.05|2657.64|2656.14|2657.23|2655.73|0
1738359900000|2025-01-31 21:45:00|2657.64|2656.14|2658.24|2656.74|2658.33|2656.83|2657.55|2656.05|0
1738360200000|2025-01-31 21:50:00|2658.28|2656.78|2657.55|2656.05|2659.06|2657.56|2657.37|2655.87|0
1738360500000|2025-01-31 21:55:00|2657.59|2656.09|2658.51|2657.01|2658.6|2657.1|2657.37|2655.87|0
1738360800000|2025-01-31 22:00:00|2658.15|2656.65|2658.15|2656.65|2658.15|2656.65|2658.15|2656.65|0
1738537200000|2025-02-02 23:00:00|2615.63|2614.13|2618.65|2617.15|2619.19|2617.69|2613.26|2611.76|0
1738537500000|2025-02-02 23:05:00|2618.69|2617.19|2626.03|2624.53|2628.67|2627.17|2617.33|2615.83|0
1738537800000|2025-02-02 23:10:00|2626.02|2624.52|2621.48|2619.98|2627.35|2625.85|2620.85|2619.35|0
1738538100000|2025-02-02 23:15:00|2621.31|2619.81|2616.39|2614.89|2621.94|2620.44|2614.84|2613.34|0
1738538400000|2025-02-02 23:20:00|2616.4|2614.9|2617.98|2616.48|2620.13|2618.63|2616.3|2614.8|0
1738538700000|2025-02-02 23:25:00|2617.89|2616.39|2619.65|2618.15|2621.37|2619.87|2616.93|2615.43|0
1738539000000|2025-02-02 23:30:00|2619.66|2618.16|2621.61|2620.11|2621.97|2620.47|2619.66|2618.16|0
1738539300000|2025-02-02 23:35:00|2621.6|2620.1|2621.55|2620.05|2622.78|2621.28|2620.29|2618.79|0
1738539600000|2025-02-02 23:40:00|2621.64|2620.14|2622.6|2621.1|2622.69|2621.19|2621.01|2619.51|0
1738539900000|2025-02-02 23:45:00|2622.64|2621.14|2624.01|2622.51|2626.05|2624.55|2622.6|2621.1|0
1738540200000|2025-02-02 23:50:00|2624|2622.5|2624.49|2622.99|2624.76|2623.26|2623.01|2621.51|0
1738540500000|2025-02-02 23:55:00|2624.58|2623.08|2624.88|2623.38|2626.29|2624.79|2624.44|2622.94|0
1738540800000|2025-02-03 00:00:00|2624.84|2623.34|2626.08|2624.58|2626.54|2625.04|2622.9|2621.4|0
1738541100000|2025-02-03 00:05:00|2626.04|2624.54|2626.41|2624.91|2627.9|2626.4|2625.4|2623.9|0
1738541400000|2025-02-03 00:10:00|2626.49|2624.99|2626.64|2625.14|2627.53|2626.03|2625.72|2624.22|0
1738541700000|2025-02-03 00:15:00|2626.65|2625.15|2607.29|2605.79|2626.83|2625.33|2598.22|2596.72|0
1738542000000|2025-02-03 00:20:00|2606.18|2604.68|2600.49|2598.99|2608.39|2606.89|2590.03|2588.53|0
1738542300000|2025-02-03 00:25:00|2600.5|2599|2597.82|2596.32|2601.31|2599.81|2591.15|2589.65|0
1738542600000|2025-02-03 00:30:00|2598.26|2596.76|2600.26|2598.76|2600.91|2599.41|2595.37|2593.87|0
1738542900000|2025-02-03 00:35:00|2600.04|2598.54|2603.09|2601.59|2605.35|2603.85|2600.04|2598.54|0
1738543200000|2025-02-03 00:40:00|2603.08|2601.58|2602.69|2601.19|2605.37|2603.87|2601.1|2599.6|0
1738543500000|2025-02-03 00:45:00|2602.68|2601.18|2604.88|2603.38|2605.35|2603.85|2602.19|2600.69|0
1738543800000|2025-02-03 00:50:00|2605.32|2603.82|2602.26|2600.76|2605.33|2603.83|2602.26|2600.76|0
1738544100000|2025-02-03 00:55:00|2602.25|2600.75|2605.73|2604.23|2605.73|2604.23|2601.81|2600.31|0
1738544400000|2025-02-03 01:00:00|2605.72|2604.22|2606.51|2605.01|2607.35|2605.85|2604.17|2602.67|0
1738544700000|2025-02-03 01:05:00|2606.5|2605|2606|2604.5|2606.51|2605.01|2603.83|2602.33|0
1738545000000|2025-02-03 01:10:00|2605.99|2604.49|2609.19|2607.69|2610.5|2609|2605.77|2604.27|0
1738545300000|2025-02-03 01:15:00|2609.2|2607.7|2610.56|2609.06|2612.75|2611.25|2607.19|2605.69|0
1738545600000|2025-02-03 01:20:00|2610.55|2609.05|2611.9|2610.4|2612.82|2611.32|2610.1|2608.6|0
1738545900000|2025-02-03 01:25:00|2611.89|2610.39|2613.67|2612.17|2615.02|2613.52|2610.55|2609.05|0
1738546200000|2025-02-03 01:30:00|2614.11|2612.61|2614.11|2612.61|2614.55|2613.05|2612.33|2610.83|0
1738546500000|2025-02-03 01:35:00|2614.1|2612.6|2613.9|2612.4|2614.32|2612.82|2613.22|2611.72|0
1738546800000|2025-02-03 01:40:00|2614.12|2612.62|2610.57|2609.07|2614.15|2612.65|2610.56|2609.06|0
1738547100000|2025-02-03 01:45:00|2610.56|2609.06|2605.28|2603.78|2610.57|2609.07|2605.28|2603.78|0
1738547400000|2025-02-03 01:50:00|2605.27|2603.77|2605.07|2603.57|2606.66|2605.16|2604.83|2603.33|0
1738547700000|2025-02-03 01:55:00|2604.84|2603.34|2607.04|2605.54|2607.49|2605.99|2604.84|2603.34|0
1738548000000|2025-02-03 02:00:00|2607.48|2605.98|2605.69|2604.19|2608.14|2606.64|2604.32|2602.82|0
1738548300000|2025-02-03 02:05:00|2605.7|2604.2|2605.19|2603.69|2606.54|2605.04|2604.73|2603.23|0
1738548600000|2025-02-03 02:10:00|2605.18|2603.68|2605.21|2603.71|2606.54|2605.04|2604.7|2603.2|0
1738548900000|2025-02-03 02:15:00|2605.22|2603.72|2605.16|2603.66|2605.43|2603.93|2601.66|2600.16|0
1738549200000|2025-02-03 02:20:00|2605.39|2603.89|2602.29|2600.79|2605.39|2603.89|2602.05|2600.55|0
1738549500000|2025-02-03 02:25:00|2602.06|2600.56|2602.68|2601.18|2603.12|2601.62|2601.4|2599.9|0
1738549800000|2025-02-03 02:30:00|2602.69|2601.19|2604.65|2603.15|2604.67|2603.17|2602.01|2600.51|0
1738550100000|2025-02-03 02:35:00|2604.64|2603.14|2603.67|2602.17|2605.54|2604.04|2603.22|2601.72|0
1738550400000|2025-02-03 02:40:00|2603.23|2601.73|2602.8|2601.3|2604.77|2603.27|2601.42|2599.92|0
1738550700000|2025-02-03 02:45:00|2602.81|2601.31|2600.08|2598.58|2602.81|2601.31|2600.07|2598.57|0
1738551000000|2025-02-03 02:50:00|2600.3|2598.8|2600.52|2599.02|2601.86|2600.36|2599.15|2597.65|0
1738551300000|2025-02-03 02:55:00|2600.53|2599.03|2602.38|2600.88|2602.84|2601.34|2600.52|2599.02|0
1738551600000|2025-02-03 03:00:00|2602.37|2600.87|2602.77|2601.27|2602.79|2601.29|2601.47|2599.97|0
1738551900000|2025-02-03 03:05:00|2602.76|2601.26|2602.77|2601.27|2602.8|2601.3|2601.42|2599.92|0
1738552200000|2025-02-03 03:10:00|2602.78|2601.28|2602.32|2600.82|2602.81|2601.31|2602.31|2600.81|0
1738552500000|2025-02-03 03:15:00|2602.33|2600.83|2604.56|2603.06|2605.65|2604.15|2602.33|2600.83|0
1738552800000|2025-02-03 03:20:00|2604.57|2603.07|2605.91|2604.41|2605.91|2604.41|2604.56|2603.06|0
1738553100000|2025-02-03 03:25:00|2605.9|2604.4|2606.38|2604.88|2606.6|2605.1|2605.02|2603.52|0
1738553400000|2025-02-03 03:30:00|2606.37|2604.87|2609.47|2607.97|2610.83|2609.33|2606.37|2604.87|0
1738553700000|2025-02-03 03:35:00|2609.46|2607.96|2608.99|2607.49|2609.89|2608.39|2608.09|2606.59|0
1738554000000|2025-02-03 03:40:00|2609|2607.5|2610.33|2608.83|2610.34|2608.84|2608.76|2607.26|0
1738554300000|2025-02-03 03:45:00|2610.34|2608.84|2611.68|2610.18|2611.68|2610.18|2609.87|2608.37|0
1738554600000|2025-02-03 03:50:00|2611.69|2610.19|2611.3|2609.8|2611.69|2610.19|2610.78|2609.28|0
1738554900000|2025-02-03 03:55:00|2611.07|2609.57|2611.27|2609.77|2611.73|2610.23|2610.42|2608.92|0
1738555200000|2025-02-03 04:00:00|2611.26|2609.76|2611.27|2609.77|2613.29|2611.79|2610.38|2608.88|0
1738555500000|2025-02-03 04:05:00|2611.28|2609.78|2610.37|2608.87|2611.28|2609.78|2609.47|2607.97|0
1738555800000|2025-02-03 04:10:00|2610.38|2608.88|2610.39|2608.89|2610.83|2609.33|2609.71|2608.21|0
1738556100000|2025-02-03 04:15:00|2610.38|2608.88|2608.62|2607.12|2610.85|2609.35|2608.17|2606.67|0
1738556400000|2025-02-03 04:20:00|2608.17|2606.67|2605.49|2603.99|2608.17|2606.67|2605.05|2603.55|0
1738556700000|2025-02-03 04:25:00|2605.5|2604|2601.07|2599.57|2605.5|2604|2601.07|2599.57|0
1738557000000|2025-02-03 04:30:00|2601.06|2599.56|2596.55|2595.05|2601.27|2599.77|2596.55|2595.05|0
1738557300000|2025-02-03 04:35:00|2596.56|2595.06|2594.67|2593.17|2596.58|2595.08|2594.15|2592.65|0
1738557600000|2025-02-03 04:40:00|2594.89|2593.39|2601.5|2600|2601.5|2600|2594.89|2593.39|0
1738557900000|2025-02-03 04:45:00|2601.06|2599.56|2602.17|2600.67|2602.84|2601.34|2601.06|2599.56|0
1738558200000|2025-02-03 04:50:00|2602.39|2600.89|2605.08|2603.58|2605.94|2604.44|2601.05|2599.55|0
1738558500000|2025-02-03 04:55:00|2605.07|2603.57|2605.06|2603.56|2605.52|2604.02|2604.84|2603.34|0
1738558800000|2025-02-03 05:00:00|2605.5|2604|2605.03|2603.53|2605.5|2604|2603.7|2602.2|0
1738559100000|2025-02-03 05:05:00|2605.48|2603.98|2605.48|2603.98|2605.94|2604.44|2605.27|2603.77|0
1738559400000|2025-02-03 05:10:00|2605.93|2604.43|2606.41|2604.91|2608.18|2606.68|2605.93|2604.43|0
1738559700000|2025-02-03 05:15:00|2606.19|2604.69|2605.52|2604.02|2606.19|2604.69|2605.07|2603.57|0
1738560000000|2025-02-03 05:20:00|2605.74|2604.24|2605.51|2604.01|2605.96|2604.46|2604.61|2603.11|0
1738560300000|2025-02-03 05:25:00|2605.5|2604|2605.5|2604|2606.38|2604.88|2605.27|2603.77|0
1738560600000|2025-02-03 05:30:00|2605.49|2603.99|2605.21|2603.71|2606.37|2604.87|2604.99|2603.49|0
1738560900000|2025-02-03 05:35:00|2605.43|2603.93|2604.81|2603.31|2605.46|2603.96|2604.34|2602.84|0
1738561200000|2025-02-03 05:40:00|2605.03|2603.53|2606.82|2605.32|2608.13|2606.63|2605.03|2603.53|0
1738561500000|2025-02-03 05:45:00|2606.81|2605.31|2609.34|2607.84|2609.78|2608.28|2606.37|2604.87|0
1738561800000|2025-02-03 05:50:00|2609.35|2607.85|2612.47|2610.97|2612.47|2610.97|2609.35|2607.85|0
1738562100000|2025-02-03 05:55:00|2612.46|2610.96|2611.91|2610.41|2613.78|2612.28|2611.91|2610.41|0
1738562400000|2025-02-03 06:00:00|2611.69|2610.19|2611.08|2609.58|2612.61|2611.11|2610.41|2608.91|0
1738562700000|2025-02-03 06:05:00|2610.86|2609.36|2611.58|2610.08|2612.32|2610.82|2610.25|2608.75|0
1738563000000|2025-02-03 06:10:00|2611.59|2610.09|2610.64|2609.14|2611.59|2610.09|2610.21|2608.71|0
1738563300000|2025-02-03 06:15:00|2610.65|2609.15|2609.06|2607.56|2611.1|2609.6|2609.06|2607.56|0
1738563600000|2025-02-03 06:20:00|2609.5|2608|2607.06|2605.56|2609.5|2608|2605.95|2604.45|0
1738563900000|2025-02-03 06:25:00|2606.83|2605.33|2608.68|2607.18|2609.13|2607.63|2604.25|2602.75|0
1738564200000|2025-02-03 06:30:00|2609.57|2608.07|2606.94|2605.44|2610.92|2609.42|2606.94|2605.44|0
1738564500000|2025-02-03 06:35:00|2606.93|2605.43|2608.26|2606.76|2609.16|2607.66|2606.93|2605.43|0
1738564800000|2025-02-03 06:40:00|2608.27|2606.77|2608.29|2606.79|2609.39|2607.89|2608.26|2606.76|0
1738565100000|2025-02-03 06:45:00|2608.28|2606.78|2610.1|2608.6|2611.88|2610.38|2608.27|2606.77|0
1738565400000|2025-02-03 06:50:00|2610.11|2608.61|2606.54|2605.04|2610.97|2609.47|2605.62|2604.12|0
1738565700000|2025-02-03 06:55:00|2606.55|2605.05|2604.28|2602.78|2606.55|2605.05|2602.93|2601.43|0
1738566000000|2025-02-03 07:00:00|2604.72|2603.22|2607.9|2606.4|2608.77|2607.27|2602.96|2601.46|0
1738566300000|2025-02-03 07:05:00|2608.34|2606.84|2612.09|2610.59|2612.31|2610.81|2608.33|2606.83|0
1738566600000|2025-02-03 07:10:00|2612.31|2610.81|2612.38|2610.88|2612.85|2611.35|2610.13|2608.63|0
1738566900000|2025-02-03 07:15:00|2612.37|2610.87|2612.34|2610.84|2612.81|2611.31|2611.05|2609.55|0
1738567200000|2025-02-03 07:20:00|2612.78|2611.28|2611.93|2610.43|2614.59|2613.09|2611.92|2610.42|0
1738567500000|2025-02-03 07:25:00|2612.38|2610.88|2612.43|2610.93|2614.12|2612.62|2611.95|2610.45|0
1738567800000|2025-02-03 07:30:00|2612.44|2610.94|2617.21|2615.81|2617.21|2615.81|2612.44|2610.94|216
1738568100000|2025-02-03 07:35:00|2617.09|2615.69|2616.46|2615.06|2617.09|2615.69|2615.84|2614.44|33
1738568400000|2025-02-03 07:40:00|2616.59|2615.19|2616.21|2614.81|2616.96|2615.56|2615.84|2614.44|27
1738568700000|2025-02-03 07:45:00|2616.09|2614.69|2617.46|2616.06|2617.46|2616.06|2615.59|2614.19|62
1738569000000|2025-02-03 07:50:00|2617.96|2616.56|2616.96|2615.56|2617.96|2616.56|2616.09|2614.69|123
1738569300000|2025-02-03 07:55:00|2617.58|2616.08|2615.39|2613.89|2617.58|2616.08|2612.73|2611.23|0
1738569600000|2025-02-03 08:00:00|2615.4|2613.9|2609.76|2609.26|2620.26|2619.76|2607.14|2606.64|6048
1738569900000|2025-02-03 08:05:00|2609.64|2609.14|2619.64|2619.14|2619.64|2619.14|2608.89|2608.39|3476
1738570200000|2025-02-03 08:10:00|2619.89|2619.39|2619.89|2619.39|2621.64|2621.14|2617.89|2617.39|2738
1738570500000|2025-02-03 08:15:00|2620.01|2619.51|2626.14|2625.64|2626.26|2625.76|2618.14|2617.64|1655
1738570800000|2025-02-03 08:20:00|2625.89|2625.39|2623.01|2622.51|2626.64|2626.14|2622.51|2622.01|1658
1738571100000|2025-02-03 08:25:00|2622.89|2622.39|2622.14|2621.64|2623.64|2623.14|2620.14|2619.64|1465
1738571400000|2025-02-03 08:30:00|2621.14|2620.64|2623.64|2623.14|2625.89|2625.39|2620.39|2619.89|1156
1738571700000|2025-02-03 08:35:00|2623.51|2623.01|2623.64|2623.14|2625.14|2624.64|2622.39|2621.89|1087
1738572000000|2025-02-03 08:40:00|2623.76|2623.26|2621.14|2620.64|2623.76|2623.26|2620.26|2619.76|988
1738572300000|2025-02-03 08:45:00|2621.01|2620.51|2620.14|2619.64|2621.26|2620.76|2618.14|2617.64|871
1738572600000|2025-02-03 08:50:00|2620.01|2619.51|2620.26|2619.76|2620.89|2620.39|2619.14|2618.64|691
1738572900000|2025-02-03 08:55:00|2620.89|2620.39|2620.26|2619.76|2621.89|2621.39|2619.51|2619.01|586
1738573200000|2025-02-03 09:00:00|2620.39|2619.89|2619.76|2619.26|2620.76|2620.26|2618.89|2618.39|768
1738573500000|2025-02-03 09:05:00|2619.89|2619.39|2615.39|2614.89|2619.89|2619.39|2615.14|2614.64|969
1738573800000|2025-02-03 09:10:00|2615.14|2614.64|2615.64|2615.14|2616.01|2615.51|2612.39|2611.89|1007
1738574100000|2025-02-03 09:15:00|2615.89|2615.39|2614.14|2613.64|2616.64|2616.14|2613.76|2613.26|727
1738574400000|2025-02-03 09:20:00|2613.89|2613.39|2615.14|2614.64|2615.64|2615.14|2612.76|2612.26|678
1738574700000|2025-02-03 09:25:00|2615.39|2614.89|2615.39|2614.89|2616.14|2615.64|2614.39|2613.89|584
1738575000000|2025-02-03 09:30:00|2615.51|2615.01|2615.89|2615.39|2616.89|2616.39|2615.14|2614.64|642
1738575300000|2025-02-03 09:35:00|2615.64|2615.14|2613.14|2612.64|2616.39|2615.89|2612.64|2612.14|715
1738575600000|2025-02-03 09:40:00|2613.39|2612.89|2611.89|2611.39|2614.01|2613.51|2611.14|2610.64|557
1738575900000|2025-02-03 09:45:00|2611.64|2611.14|2611.51|2611.01|2613.14|2612.64|2611.14|2610.64|642
1738576200000|2025-02-03 09:50:00|2611.39|2610.89|2608.89|2608.39|2611.39|2610.89|2608.14|2607.64|1147
1738576500000|2025-02-03 09:55:00|2609.14|2608.64|2608.39|2607.89|2609.64|2609.14|2607.89|2607.39|443
1738576800000|2025-02-03 10:00:00|2608.26|2607.76|2609.64|2609.14|2609.89|2609.39|2607.64|2607.14|767
1738577100000|2025-02-03 10:05:00|2609.76|2609.26|2611.89|2611.39|2612.39|2611.89|2609.64|2609.14|767
1738577400000|2025-02-03 10:10:00|2612.14|2611.64|2611.64|2611.14|2612.39|2611.89|2610.39|2609.89|617
1738577700000|2025-02-03 10:15:00|2611.51|2611.01|2609.39|2608.89|2611.64|2611.14|2608.89|2608.39|706
1738578000000|2025-02-03 10:20:00|2609.26|2608.76|2609.64|2609.14|2610.39|2609.89|2608.39|2607.89|539
1738578300000|2025-02-03 10:25:00|2609.76|2609.26|2611.14|2610.64|2611.14|2610.64|2609.14|2608.64|406
1738578600000|2025-02-03 10:30:00|2611.64|2611.14|2615.26|2614.76|2615.51|2615.01|2611.39|2610.89|682
1738578900000|2025-02-03 10:35:00|2615.14|2614.64|2617.64|2617.14|2617.64|2617.14|2615.14|2614.64|592
1738579200000|2025-02-03 10:40:00|2617.76|2617.26|2620.89|2620.39|2621.14|2620.64|2617.64|2617.14|974
1738579500000|2025-02-03 10:45:00|2620.64|2620.14|2622.39|2621.89|2622.39|2621.89|2620.64|2620.14|798
1738579800000|2025-02-03 10:50:00|2622.51|2622.01|2620.39|2619.89|2622.64|2622.14|2620.14|2619.64|598
1738580100000|2025-02-03 10:55:00|2620.64|2620.14|2621.14|2620.64|2621.14|2620.64|2619.64|2619.14|473
1738580400000|2025-02-03 11:00:00|2621.39|2620.89|2623.14|2622.64|2623.64|2623.14|2621.14|2620.64|647
1738580700000|2025-02-03 11:05:00|2622.89|2622.39|2622.64|2622.14|2623.14|2622.64|2621.14|2620.64|480
1738581000000|2025-02-03 11:10:00|2622.76|2622.26|2623.14|2622.64|2624.14|2623.64|2622.39|2621.89|447
1738581300000|2025-02-03 11:15:00|2623.39|2622.89|2621.01|2620.51|2623.39|2622.89|2620.39|2619.89|433
1738581600000|2025-02-03 11:20:00|2621.14|2620.64|2620.64|2620.14|2622.39|2621.89|2620.39|2619.89|374
1738581900000|2025-02-03 11:25:00|2620.76|2620.26|2622.14|2621.64|2622.39|2621.89|2620.64|2620.14|312
1738582200000|2025-02-03 11:30:00|2622.64|2622.14|2623.26|2622.76|2623.89|2623.39|2622.64|2622.14|525
1738582500000|2025-02-03 11:35:00|2623.14|2622.64|2623.64|2623.14|2624.39|2623.89|2623.14|2622.64|383
1738582800000|2025-02-03 11:40:00|2623.39|2622.89|2623.26|2622.76|2623.64|2623.14|2622.64|2622.14|392
1738583100000|2025-02-03 11:45:00|2623.14|2622.64|2622.39|2621.89|2624.39|2623.89|2622.39|2621.89|391
1738583400000|2025-02-03 11:50:00|2622.51|2622.01|2621.39|2620.89|2622.64|2622.14|2621.39|2620.89|256
1738583700000|2025-02-03 11:55:00|2621.64|2621.14|2619.39|2618.89|2622.01|2621.51|2619.39|2618.89|292
1738584000000|2025-02-03 12:00:00|2619.51|2619.01|2619.64|2619.14|2621.14|2620.64|2619.51|2619.01|427
1738584300000|2025-02-03 12:05:00|2619.76|2619.26|2619.64|2619.14|2620.39|2619.89|2619.14|2618.64|316
1738584600000|2025-02-03 12:10:00|2619.89|2619.39|2620.64|2620.14|2620.64|2620.14|2618.89|2618.39|438
1738584900000|2025-02-03 12:15:00|2620.39|2619.89|2619.89|2619.39|2620.89|2620.39|2619.39|2618.89|384
1738585200000|2025-02-03 12:20:00|2620.01|2619.51|2621.64|2621.14|2621.89|2621.39|2620.01|2619.51|534
1738585500000|2025-02-03 12:25:00|2621.89|2621.39|2621.14|2620.64|2622.51|2622.01|2621.14|2620.64|445
1738585800000|2025-02-03 12:30:00|2621.39|2620.89|2619.39|2618.89|2621.64|2621.14|2619.39|2618.89|706
1738586100000|2025-02-03 12:35:00|2619.26|2618.76|2620.14|2619.64|2620.64|2620.14|2618.89|2618.39|414
1738586400000|2025-02-03 12:40:00|2620.39|2619.89|2619.76|2619.26|2621.39|2620.89|2619.64|2619.14|457
1738586700000|2025-02-03 12:45:00|2619.89|2619.39|2619.39|2618.89|2620.14|2619.64|2618.14|2617.64|491
1738587000000|2025-02-03 12:50:00|2619.64|2619.14|2618.64|2618.14|2619.89|2619.39|2618.39|2617.89|402
1738587300000|2025-02-03 12:55:00|2618.76|2618.26|2618.76|2618.26|2619.39|2618.89|2618.14|2617.64|314
1738587600000|2025-02-03 13:00:00|2618.89|2618.39|2622.64|2622.14|2622.89|2622.39|2618.89|2618.39|744
1738587900000|2025-02-03 13:05:00|2622.89|2622.39|2625.64|2625.14|2626.89|2626.39|2622.89|2622.39|991
1738588200000|2025-02-03 13:10:00|2625.51|2625.01|2627.64|2627.14|2628.39|2627.89|2624.51|2624.01|712
1738588500000|2025-02-03 13:15:00|2627.39|2626.89|2626.89|2626.39|2628.39|2627.89|2626.89|2626.39|520
1738588800000|2025-02-03 13:20:00|2627.14|2626.64|2626.76|2626.26|2628.39|2627.89|2626.01|2625.51|369
1738589100000|2025-02-03 13:25:00|2626.64|2626.14|2626.64|2626.14|2628.39|2627.89|2626.39|2625.89|378
1738589400000|2025-02-03 13:30:00|2626.76|2626.26|2626.64|2626.14|2628.39|2627.89|2626.64|2626.14|441
1738589700000|2025-02-03 13:35:00|2626.51|2626.01|2623.89|2623.39|2626.64|2626.14|2623.89|2623.39|558
1738590000000|2025-02-03 13:40:00|2624.01|2623.51|2624.14|2623.64|2624.89|2624.39|2623.14|2622.64|544
1738590300000|2025-02-03 13:45:00|2624.39|2623.89|2624.64|2624.14|2626.14|2625.64|2623.89|2623.39|488
1738590600000|2025-02-03 13:50:00|2624.76|2624.26|2623.89|2623.39|2625.14|2624.64|2623.64|2623.14|339
1738590900000|2025-02-03 13:55:00|2624.01|2623.51|2623.64|2623.14|2625.39|2624.89|2623.64|2623.14|451
1738591200000|2025-02-03 14:00:00|2623.76|2623.26|2620.89|2620.39|2623.76|2623.26|2620.39|2619.89|463
1738591500000|2025-02-03 14:05:00|2620.76|2620.26|2620.39|2619.89|2622.14|2621.64|2620.39|2619.89|371
1738591800000|2025-02-03 14:10:00|2620.14|2619.64|2621.14|2620.64|2621.39|2620.89|2618.89|2618.39|563
1738592100000|2025-02-03 14:15:00|2621.01|2620.51|2620.39|2619.89|2621.39|2620.89|2619.89|2619.39|419
1738592400000|2025-02-03 14:20:00|2620.14|2619.64|2617.89|2617.39|2620.39|2619.89|2617.76|2617.26|452
1738592700000|2025-02-03 14:25:00|2617.64|2617.14|2619.39|2618.89|2619.89|2619.39|2617.51|2617.01|583
1738593000000|2025-02-03 14:30:00|2619.64|2619.14|2621.14|2620.64|2622.39|2621.89|2617.89|2617.39|973
1738593300000|2025-02-03 14:35:00|2621.01|2620.51|2621.39|2620.89|2621.39|2620.89|2618.51|2618.01|665
1738593600000|2025-02-03 14:40:00|2621.14|2620.64|2618.89|2618.39|2621.39|2620.89|2618.64|2618.14|500
1738593900000|2025-02-03 14:45:00|2619.01|2618.51|2616.64|2616.14|2619.01|2618.51|2615.14|2614.64|873
1738594200000|2025-02-03 14:50:00|2616.76|2616.26|2615.39|2614.89|2617.64|2617.14|2614.14|2613.64|1003
1738594500000|2025-02-03 14:55:00|2615.14|2614.64|2616.01|2615.51|2619.14|2618.64|2615.14|2614.64|972
1738594800000|2025-02-03 15:00:00|2617.39|2616.89|2615.64|2615.14|2618.14|2617.64|2614.89|2614.39|1162
1738595100000|2025-02-03 15:05:00|2615.89|2615.39|2618.39|2617.89|2619.01|2618.51|2615.39|2614.89|1288
1738595400000|2025-02-03 15:10:00|2618.26|2617.76|2612.64|2612.14|2618.51|2618.01|2611.89|2611.39|1428
1738595700000|2025-02-03 15:15:00|2612.76|2612.26|2611.64|2611.14|2614.26|2613.76|2611.64|2611.14|1320
1738596000000|2025-02-03 15:20:00|2611.89|2611.39|2626.26|2625.76|2627.39|2626.89|2609.89|2609.39|4525
1738596300000|2025-02-03 15:25:00|2626.39|2625.89|2635.51|2635.01|2636.39|2635.89|2625.64|2625.14|3552
1738596600000|2025-02-03 15:30:00|2635.64|2635.14|2632.89|2632.39|2636.76|2636.26|2630.64|2630.14|2480
1738596900000|2025-02-03 15:35:00|2632.39|2631.89|2630.14|2629.64|2633.39|2632.89|2629.14|2628.64|1471
1738597200000|2025-02-03 15:40:00|2629.89|2629.39|2634.51|2634.01|2636.39|2635.89|2627.89|2627.39|1666
1738597500000|2025-02-03 15:45:00|2634.26|2633.76|2632.64|2632.14|2635.14|2634.64|2630.64|2630.14|1354
1738597800000|2025-02-03 15:50:00|2632.89|2632.39|2631.76|2631.26|2634.89|2634.39|2631.26|2630.76|955
1738598100000|2025-02-03 15:55:00|2631.64|2631.14|2631.39|2630.89|2632.39|2631.89|2630.26|2629.76|1501
1738598400000|2025-02-03 16:00:00|2630.76|2630.26|2631.14|2630.64|2633.89|2633.39|2627.26|2626.76|1955
1738598700000|2025-02-03 16:05:00|2631.39|2630.89|2628.39|2627.89|2631.39|2630.89|2626.39|2625.89|1201
1738599000000|2025-02-03 16:10:00|2628.51|2628.01|2627.64|2627.14|2630.14|2629.64|2627.39|2626.89|1352
1738599300000|2025-02-03 16:15:00|2627.51|2627.01|2629.64|2629.14|2630.14|2629.64|2627.39|2626.89|1526
1738599600000|2025-02-03 16:20:00|2629.39|2628.89|2631.38|2629.88|2631.51|2631.01|2628.64|2628.14|2689
1738599900000|2025-02-03 16:25:00|2631.37|2629.87|2629.07|2627.57|2631.83|2630.33|2627.87|2626.37|1394
1738600200000|2025-02-03 16:30:00|2629.51|2628.01|2630.59|2629.19|2630.71|2629.31|2627.84|2626.44|977
1738600500000|2025-02-03 16:35:00|2630.71|2629.31|2632.46|2631.06|2632.59|2631.19|2630.71|2629.31|182
1738600800000|2025-02-03 16:40:00|2632.34|2630.94|2632.84|2631.44|2632.84|2631.44|2630.84|2629.44|98
1738601100000|2025-02-03 16:45:00|2632.96|2631.56|2631.09|2629.69|2633.09|2631.69|2631.09|2629.69|92
1738601400000|2025-02-03 16:50:00|2631.46|2630.06|2632.34|2630.94|2633.46|2632.06|2630.84|2629.44|60
1738601700000|2025-02-03 16:55:00|2632.84|2631.44|2629.44|2627.94|2632.84|2631.44|2629.09|2627.69|92
1738602000000|2025-02-03 17:00:00|2629.88|2628.38|2628.97|2627.47|2630.36|2628.86|2627.6|2626.1|0
1738602300000|2025-02-03 17:05:00|2628.98|2627.48|2629.82|2628.32|2630.33|2628.83|2627.96|2626.46|0
1738602600000|2025-02-03 17:10:00|2629.81|2628.31|2628.03|2626.53|2630.28|2628.78|2627.09|2625.59|0
1738602900000|2025-02-03 17:15:00|2628.02|2626.52|2628.49|2626.99|2628.93|2627.43|2627.11|2625.61|0
1738603200000|2025-02-03 17:20:00|2628.5|2627|2631.7|2630.2|2631.7|2630.2|2628.5|2627|0
1738603500000|2025-02-03 17:25:00|2632.14|2630.64|2628.49|2626.99|2632.17|2630.67|2628.49|2626.99|0
1738603800000|2025-02-03 17:30:00|2628.48|2626.98|2626.67|2625.17|2628.52|2627.02|2626.66|2625.16|0
1738604100000|2025-02-03 17:35:00|2626.66|2625.16|2626.63|2625.13|2627.59|2626.09|2625.71|2624.21|0
1738604400000|2025-02-03 17:40:00|2626.41|2624.91|2625.75|2624.25|2626.68|2625.18|2625.31|2623.81|0
1738604700000|2025-02-03 17:45:00|2625.76|2624.26|2627.12|2625.62|2628.04|2626.54|2625.76|2624.26|0
1738605000000|2025-02-03 17:50:00|2627.11|2625.61|2629.91|2628.41|2629.93|2628.43|2627.11|2625.61|0
1738605300000|2025-02-03 17:55:00|2628.16|2626.66|2627.18|2625.68|2628.98|2627.48|2622.7|2621.2|0
1738605600000|2025-02-03 18:00:00|2627.17|2625.67|2627.54|2626.04|2627.99|2626.49|2623.93|2622.43|0
1738605900000|2025-02-03 18:05:00|2627.76|2626.26|2626.78|2625.28|2628.9|2627.4|2626.52|2625.02|0
1738606200000|2025-02-03 18:10:00|2626.77|2625.27|2629.31|2627.81|2630.23|2628.73|2626.08|2624.58|0
1738606500000|2025-02-03 18:15:00|2629.32|2627.82|2627.53|2626.03|2629.35|2627.85|2627.06|2625.56|0
1738606800000|2025-02-03 18:20:00|2627.52|2626.02|2628.43|2626.93|2628.46|2626.96|2627.08|2625.58|0
1738607100000|2025-02-03 18:25:00|2628.44|2626.94|2628.93|2627.43|2629.86|2628.36|2628.42|2626.92|0
1738607400000|2025-02-03 18:30:00|2629.37|2627.87|2630.34|2628.84|2630.79|2629.29|2628.7|2627.2|0
1738607700000|2025-02-03 18:35:00|2630.35|2628.85|2630.32|2628.82|2631.25|2629.75|2629.4|2627.9|0
1738608000000|2025-02-03 18:40:00|2630.31|2628.81|2629.84|2628.34|2630.78|2629.28|2629.35|2627.85|0
1738608300000|2025-02-03 18:45:00|2629.85|2628.35|2630.36|2628.86|2631.7|2630.2|2629.85|2628.35|0
1738608600000|2025-02-03 18:50:00|2630.8|2629.3|2631.72|2630.22|2632.16|2630.66|2630.8|2629.3|0
1738608900000|2025-02-03 18:55:00|2631.71|2630.21|2631.69|2630.19|2632.13|2630.63|2631.21|2629.71|0
1738609200000|2025-02-03 19:00:00|2631.7|2630.2|2631.7|2630.2|2632.18|2630.68|2631.23|2629.73|0
1738609500000|2025-02-03 19:05:00|2631.69|2630.19|2632.61|2631.11|2633.06|2631.56|2631.22|2629.72|0
1738609800000|2025-02-03 19:10:00|2632.62|2631.12|2635.33|2633.83|2635.78|2634.28|2632.61|2631.11|0
1738610100000|2025-02-03 19:15:00|2635.34|2633.84|2635.44|2633.94|2636.77|2635.27|2634.98|2633.48|0
1738610400000|2025-02-03 19:20:00|2635.43|2633.93|2635|2633.5|2635.44|2633.94|2634.52|2633.02|0
1738610700000|2025-02-03 19:25:00|2634.99|2633.49|2634.06|2632.56|2635.01|2633.51|2634.06|2632.56|0
1738611000000|2025-02-03 19:30:00|2634.07|2632.57|2635.86|2634.36|2635.87|2634.37|2634.06|2632.56|0
1738611300000|2025-02-03 19:35:00|2635.64|2634.14|2635.82|2634.32|2635.85|2634.35|2634.91|2633.41|0
1738611600000|2025-02-03 19:40:00|2635.81|2634.31|2636.74|2635.24|2636.75|2635.25|2635.35|2633.85|0
1738611900000|2025-02-03 19:45:00|2636.73|2635.23|2637.64|2636.14|2637.67|2636.17|2636.73|2635.23|0
1738612200000|2025-02-03 19:50:00|2637.65|2636.15|2637.18|2635.68|2637.66|2636.16|2637.18|2635.68|0
1738612500000|2025-02-03 19:55:00|2637.19|2635.69|2636.05|2634.55|2637.2|2635.7|2635.36|2633.86|0
1738612800000|2025-02-03 20:00:00|2636.06|2634.56|2635.86|2634.36|2636.31|2634.81|2635.36|2633.86|0
1738613100000|2025-02-03 20:05:00|2635.85|2634.35|2634.9|2633.4|2635.86|2634.36|2634.89|2633.39|0
1738613400000|2025-02-03 20:10:00|2635.12|2633.62|2633.98|2632.48|2635.35|2633.85|2633.97|2632.47|0
1738613700000|2025-02-03 20:15:00|2633.97|2632.47|2634.88|2633.38|2634.88|2633.38|2633.52|2632.02|0
1738614000000|2025-02-03 20:20:00|2634.44|2632.94|2634.43|2632.93|2635.34|2633.84|2633.97|2632.47|0
1738614300000|2025-02-03 20:25:00|2634.44|2632.94|2631.75|2630.25|2634.44|2632.94|2631.73|2630.23|0
1738614600000|2025-02-03 20:30:00|2632.19|2630.69|2631.76|2630.26|2632.21|2630.71|2630.81|2629.31|0
1738614900000|2025-02-03 20:35:00|2631.32|2629.82|2631.32|2629.82|2632.25|2630.75|2630.85|2629.35|0
1738615200000|2025-02-03 20:40:00|2631.31|2629.81|2630.41|2628.91|2631.79|2630.29|2629.95|2628.45|0
1738615500000|2025-02-03 20:45:00|2630.42|2628.92|2632.2|2630.7|2632.21|2630.71|2629.49|2627.99|0
1738615800000|2025-02-03 20:50:00|2632.19|2630.69|2631.29|2629.79|2633.12|2631.62|2630.85|2629.35|0
1738616100000|2025-02-03 20:55:00|2630.85|2629.35|2628.13|2626.63|2630.85|2629.35|2628.13|2626.63|0
1738616400000|2025-02-03 21:00:00|2629.58|2628.08|2630.52|2629.02|2630.93|2629.43|2628.65|2627.15|0
1738616700000|2025-02-03 21:05:00|2630.55|2629.05|2630.48|2628.98|2632.61|2631.11|2630.43|2628.93|0
1738617000000|2025-02-03 21:10:00|2630.52|2629.02|2629.93|2628.43|2631.02|2629.52|2629.93|2628.43|0
1738617300000|2025-02-03 21:15:00|2629.89|2628.39|2636.74|2635.24|2636.84|2635.34|2629.84|2628.34|0
1738617600000|2025-02-03 21:20:00|2636.52|2635.02|2635.85|2634.35|2638.3|2636.8|2634.48|2632.98|0
1738617900000|2025-02-03 21:25:00|2635.94|2634.44|2637.13|2635.63|2637.54|2636.04|2635.57|2634.07|0
1738618200000|2025-02-03 21:30:00|2637.22|2635.72|2636.97|2635.47|2637.45|2635.95|2636.38|2634.88|0
1738618500000|2025-02-03 21:35:00|2636.88|2635.38|2643.66|2642.16|2644.79|2643.29|2635.7|2634.2|0
1738618800000|2025-02-03 21:40:00|2643.65|2642.15|2642.77|2641.27|2644.27|2642.77|2642.59|2641.09|0
1738619100000|2025-02-03 21:45:00|2642.59|2641.09|2643.34|2641.84|2643.69|2642.19|2642.16|2640.66|0
1738619400000|2025-02-03 21:50:00|2643.29|2641.79|2642.29|2640.79|2643.29|2641.79|2642.11|2640.61|0
1738619700000|2025-02-03 21:55:00|2642.25|2640.75|2642.83|2641.33|2642.87|2641.37|2642.11|2640.61|0
1738620000000|2025-02-03 22:00:00|2642.71|2641.21|2642.75|2641.25|2642.83|2641.33|2642.59|2641.09|0
1738620300000|2025-02-03 22:05:00|2642.71|2641.21|2642.97|2641.47|2643.17|2641.67|2642.71|2641.21|0
1738620600000|2025-02-03 22:10:00|2643.05|2641.55|2642.97|2641.47|2643.21|2641.71|2642.97|2641.47|0
1738620900000|2025-02-03 22:15:00|2642.93|2641.43|2642.85|2641.35|2642.93|2641.43|2642.73|2641.23|0
1738621200000|2025-02-03 22:20:00|2642.89|2641.39|2643.01|2641.51|2643.21|2641.71|2642.85|2641.35|0
1738621500000|2025-02-03 22:25:00|2642.99|2641.49|2643.06|2641.56|2643.06|2641.56|2642.98|2641.48|0
1738621800000|2025-02-03 22:30:00|2643.1|2641.6|2643.1|2641.6|2643.22|2641.72|2643.02|2641.52|0
1738622100000|2025-02-03 22:35:00|2643.14|2641.64|2643.26|2641.76|2643.26|2641.76|2643.14|2641.64|0
1738622400000|2025-02-03 22:40:00|2643.18|2641.68|2643.39|2641.89|2643.39|2641.89|2643.18|2641.68|0
1738622700000|2025-02-03 22:45:00|2643.43|2641.93|2643.79|2642.29|2643.79|2642.29|2643.43|2641.93|0
1738623000000|2025-02-03 22:50:00|2643.78|2642.28|2644.27|2642.77|2644.39|2642.89|2643.67|2642.17|0
1738623300000|2025-02-03 22:55:00|2644.19|2642.69|2645.36|2643.86|2645.36|2643.86|2644.19|2642.69|0
1738623600000|2025-02-03 23:00:00|2645.41|2643.91|2644.28|2642.78|2647.43|2645.93|2644.04|2642.54|0
1738623900000|2025-02-03 23:05:00|2644.36|2642.86|2644.12|2642.62|2644.93|2643.43|2643.8|2642.3|0
1738624200000|2025-02-03 23:10:00|2644.08|2642.58|2643.6|2642.1|2644.4|2642.9|2643.6|2642.1|0
1738624500000|2025-02-03 23:15:00|2643.64|2642.14|2643.72|2642.22|2644.12|2642.62|2643.6|2642.1|0
1738624800000|2025-02-03 23:20:00|2643.8|2642.3|2643.52|2642.02|2644.12|2642.62|2643.27|2641.77|0
1738625100000|2025-02-03 23:25:00|2643.56|2642.06|2643.17|2641.67|2643.69|2642.19|2643.17|2641.67|0
1738625400000|2025-02-03 23:30:00|2643.21|2641.71|2643.34|2641.84|2643.78|2642.28|2642.65|2641.15|0
1738625700000|2025-02-03 23:35:00|2643.33|2641.83|2643.25|2641.75|2643.62|2642.12|2642.97|2641.47|0
1738626000000|2025-02-03 23:40:00|2643.17|2641.67|2643.5|2642|2643.66|2642.16|2643.09|2641.59|0
1738626300000|2025-02-03 23:45:00|2643.49|2641.99|2642.85|2641.35|2643.94|2642.44|2642.85|2641.35|0
1738626600000|2025-02-03 23:50:00|2642.89|2641.39|2643.09|2641.59|2643.25|2641.75|2642.04|2640.54|0
1738626900000|2025-02-03 23:55:00|2643.1|2641.6|2643.42|2641.92|2643.62|2642.12|2643.1|2641.6|0
1738627200000|2025-02-04 00:00:00|2643.41|2641.91|2642.08|2640.58|2643.5|2642|2642.04|2640.54|0
1738627500000|2025-02-04 00:05:00|2642.04|2640.54|2641.77|2640.27|2642.12|2640.62|2641.4|2639.9|0
1738627800000|2025-02-04 00:10:00|2641.81|2640.31|2640.99|2639.49|2642.05|2640.55|2640.8|2639.3|0
1738628100000|2025-02-04 00:15:00|2640.95|2639.45|2639.77|2638.27|2642.34|2640.84|2638.42|2636.92|0
1738628400000|2025-02-04 00:20:00|2639.18|2637.68|2639.24|2637.74|2639.57|2638.07|2638.77|2637.27|0
1738628700000|2025-02-04 00:25:00|2639.63|2638.13|2639.45|2637.95|2639.85|2638.35|2639.24|2637.74|0
1738629000000|2025-02-04 00:30:00|2639.26|2637.76|2638.88|2637.38|2639.86|2638.36|2638.87|2637.37|0
1738629300000|2025-02-04 00:35:00|2638.89|2637.39|2639.08|2637.58|2639.28|2637.78|2638.68|2637.18|0
1738629600000|2025-02-04 00:40:00|2639.07|2637.57|2639.48|2637.98|2639.48|2637.98|2638.88|2637.38|0
1738629900000|2025-02-04 00:45:00|2639.28|2637.78|2638.27|2636.77|2639.28|2637.78|2638.07|2636.57|0
1738630200000|2025-02-04 00:50:00|2638.07|2636.57|2639.05|2637.55|2639.24|2637.74|2638.07|2636.57|0
1738630500000|2025-02-04 00:55:00|2639.25|2637.75|2639.84|2638.34|2640.05|2638.55|2639.25|2637.75|0
1738630800000|2025-02-04 01:00:00|2639.65|2638.15|2638.63|2637.13|2639.65|2638.15|2638.44|2636.94|0
1738631100000|2025-02-04 01:05:00|2638.83|2637.33|2636.91|2635.41|2638.83|2637.33|2636.91|2635.41|0
1738631400000|2025-02-04 01:10:00|2637.1|2635.6|2636.08|2634.58|2637.3|2635.8|2635.68|2634.18|0
1738631700000|2025-02-04 01:15:00|2636.27|2634.77|2636.85|2635.35|2637.66|2636.16|2636.27|2634.77|0
1738632000000|2025-02-04 01:20:00|2636.86|2635.36|2637.24|2635.74|2638.05|2636.55|2636.84|2635.34|0
1738632300000|2025-02-04 01:25:00|2637.25|2635.75|2637.64|2636.14|2637.65|2636.15|2637.04|2635.54|0
1738632600000|2025-02-04 01:30:00|2637.24|2635.74|2636.43|2634.93|2637.24|2635.74|2636.01|2634.51|0
1738632900000|2025-02-04 01:35:00|2636.82|2635.32|2636.42|2634.92|2636.82|2635.32|2635.64|2634.14|0
1738633200000|2025-02-04 01:40:00|2636.43|2634.93|2637.62|2636.12|2637.82|2636.32|2636.43|2634.93|0
1738633500000|2025-02-04 01:45:00|2637.61|2636.11|2637.23|2635.73|2637.61|2636.11|2636.43|2634.93|0
1738633800000|2025-02-04 01:50:00|2637.03|2635.53|2638.4|2636.9|2638.41|2636.91|2636.84|2635.34|0
1738634100000|2025-02-04 01:55:00|2638.01|2636.51|2638.8|2637.3|2639.2|2637.7|2638|2636.5|0
1738634400000|2025-02-04 02:00:00|2638.81|2637.31|2639.19|2637.69|2639.19|2637.69|2638|2636.5|0
1738634700000|2025-02-04 02:05:00|2639.2|2637.7|2639.98|2638.48|2639.98|2638.48|2638.79|2637.29|0
1738635000000|2025-02-04 02:10:00|2639.97|2638.47|2640.17|2638.67|2640.37|2638.87|2639.58|2638.08|0
1738635300000|2025-02-04 02:15:00|2640.37|2638.87|2640.35|2638.85|2640.37|2638.87|2639.56|2638.06|0
1738635600000|2025-02-04 02:20:00|2640.16|2638.66|2639.93|2638.43|2640.74|2639.24|2639.53|2638.03|0
1738635900000|2025-02-04 02:25:00|2640.13|2638.63|2641.13|2639.63|2641.52|2640.02|2639.93|2638.43|0
1738636200000|2025-02-04 02:30:00|2641.32|2639.82|2640.32|2638.82|2641.52|2640.02|2639.92|2638.42|0
1738636500000|2025-02-04 02:35:00|2640.31|2638.81|2639.52|2638.02|2640.31|2638.81|2639.52|2638.02|0
1738636800000|2025-02-04 02:40:00|2639.51|2638.01|2638.33|2636.83|2639.51|2638.01|2638.31|2636.81|0
1738637100000|2025-02-04 02:45:00|2638.32|2636.82|2638.71|2637.21|2638.73|2637.23|2637.93|2636.43|0
1738637400000|2025-02-04 02:50:00|2638.72|2637.22|2639.51|2638.01|2639.91|2638.41|2638.71|2637.21|0
1738637700000|2025-02-04 02:55:00|2639.5|2638|2639.1|2637.6|2639.51|2638.01|2638.7|2637.2|0
1738638000000|2025-02-04 03:00:00|2638.9|2637.4|2638.29|2636.79|2639.11|2637.61|2638.29|2636.79|0
1738638300000|2025-02-04 03:05:00|2637.9|2636.4|2637.9|2636.4|2638.09|2636.59|2637.89|2636.39|0
1738638600000|2025-02-04 03:10:00|2637.91|2636.41|2638.31|2636.81|2638.71|2637.21|2637.7|2636.2|0
1738638900000|2025-02-04 03:15:00|2638.3|2636.8|2638.69|2637.19|2638.69|2637.19|2637.89|2636.39|0
1738639200000|2025-02-04 03:20:00|2638.68|2637.18|2638.31|2636.81|2638.68|2637.18|2637.9|2636.4|0
1738639500000|2025-02-04 03:25:00|2638.51|2637.01|2638.51|2637.01|2638.71|2637.21|2638.31|2636.81|0
1738639800000|2025-02-04 03:30:00|2638.5|2637|2637.71|2636.21|2638.51|2637.01|2637.51|2636.01|0
1738640100000|2025-02-04 03:35:00|2637.91|2636.41|2637.1|2635.6|2637.92|2636.42|2636.7|2635.2|0
1738640400000|2025-02-04 03:40:00|2636.91|2635.41|2636.09|2634.59|2637.1|2635.6|2635.09|2633.59|0
1738640700000|2025-02-04 03:45:00|2636.29|2634.79|2635.9|2634.4|2636.69|2635.19|2635.89|2634.39|0
1738641000000|2025-02-04 03:50:00|2635.91|2634.41|2635.91|2634.41|2636.7|2635.2|2635.51|2634.01|0
1738641300000|2025-02-04 03:55:00|2635.92|2634.42|2635.92|2634.42|2635.93|2634.43|2635.52|2634.02|0
1738641600000|2025-02-04 04:00:00|2635.93|2634.43|2635.94|2634.44|2636.33|2634.83|2635.93|2634.43|0
1738641900000|2025-02-04 04:05:00|2635.95|2634.45|2636.34|2634.84|2636.35|2634.85|2635.94|2634.44|0
1738642200000|2025-02-04 04:10:00|2636.35|2634.85|2637.15|2635.65|2637.15|2635.65|2636.34|2634.84|0
1738642500000|2025-02-04 04:15:00|2637.16|2635.66|2636.75|2635.25|2637.16|2635.66|2636.75|2635.25|0
1738642800000|2025-02-04 04:20:00|2636.74|2635.24|2636.75|2635.25|2636.76|2635.26|2635.96|2634.46|0
1738643100000|2025-02-04 04:25:00|2636.76|2635.26|2636.98|2635.48|2637.18|2635.68|2636.36|2634.86|0
1738643400000|2025-02-04 04:30:00|2636.78|2635.28|2635.97|2634.47|2636.78|2635.28|2635.97|2634.47|0
1738643700000|2025-02-04 04:35:00|2635.58|2634.08|2635.57|2634.07|2635.97|2634.47|2635.37|2633.87|0
1738644000000|2025-02-04 04:40:00|2635.56|2634.06|2635.58|2634.08|2635.96|2634.46|2635.17|2633.67|0
1738644300000|2025-02-04 04:45:00|2635.57|2634.07|2635.35|2633.85|2636.37|2634.87|2635.16|2633.66|0
1738644600000|2025-02-04 04:50:00|2635.16|2633.66|2635.16|2633.66|2635.56|2634.06|2635.14|2633.64|0
1738644900000|2025-02-04 04:55:00|2635.17|2633.67|2635.15|2633.65|2635.56|2634.06|2634.96|2633.46|0
1738645200000|2025-02-04 05:00:00|2635.16|2633.66|2629.98|2628.48|2635.36|2633.86|2629.96|2628.46|0
1738645500000|2025-02-04 05:05:00|2630.18|2628.68|2625.31|2623.81|2630.18|2628.68|2621.43|2619.93|0
1738645800000|2025-02-04 05:10:00|2625.3|2623.8|2625.92|2624.42|2627.54|2626.04|2619.4|2617.9|0
1738646100000|2025-02-04 05:15:00|2625.53|2624.03|2625.53|2624.03|2627.13|2625.63|2624.3|2622.8|0
1738646400000|2025-02-04 05:20:00|2625.54|2624.04|2624.37|2622.87|2626.33|2624.83|2620.57|2619.07|0
1738646700000|2025-02-04 05:25:00|2624.38|2622.88|2628.8|2627.3|2628.82|2627.32|2623.97|2622.47|0
1738647000000|2025-02-04 05:30:00|2628.79|2627.29|2630.33|2628.83|2630.78|2629.28|2627.97|2626.47|0
1738647300000|2025-02-04 05:35:00|2630.34|2628.84|2630.04|2628.54|2631.56|2630.06|2629.63|2628.13|0
1738647600000|2025-02-04 05:40:00|2630.03|2628.53|2630.82|2629.32|2631.22|2629.72|2629.63|2628.13|0
1738647900000|2025-02-04 05:45:00|2630.83|2629.33|2631.21|2629.71|2631.22|2629.72|2630.41|2628.91|0
1738648200000|2025-02-04 05:50:00|2631.22|2629.72|2633.41|2631.91|2634.85|2633.35|2631.22|2629.72|0
1738648500000|2025-02-04 05:55:00|2633.61|2632.11|2631.76|2630.26|2633.61|2632.11|2631.17|2629.67|0
1738648800000|2025-02-04 06:00:00|2631.56|2630.06|2631.96|2630.46|2633.16|2631.66|2631.56|2630.06|0
1738649100000|2025-02-04 06:05:00|2631.97|2630.47|2632.35|2630.85|2633.16|2631.66|2631.55|2630.05|0
1738649400000|2025-02-04 06:10:00|2632.55|2631.05|2631.54|2630.04|2632.76|2631.26|2631.11|2629.61|0
1738649700000|2025-02-04 06:15:00|2631.55|2630.05|2630.76|2629.26|2631.95|2630.45|2629.95|2628.45|0
1738650000000|2025-02-04 06:20:00|2630.75|2629.25|2631.15|2629.65|2631.95|2630.45|2630.55|2629.05|0
1738650300000|2025-02-04 06:25:00|2631.54|2630.04|2631.15|2629.65|2632.33|2630.83|2630.74|2629.24|0
1738650600000|2025-02-04 06:30:00|2630.95|2629.45|2632.71|2631.21|2632.72|2631.22|2629.55|2628.05|0
1738650900000|2025-02-04 06:35:00|2632.7|2631.2|2631.13|2629.63|2632.72|2631.22|2629.53|2628.03|0
1738651200000|2025-02-04 06:40:00|2631.12|2629.62|2631.16|2629.66|2631.96|2630.46|2630.34|2628.84|0
1738651500000|2025-02-04 06:45:00|2631.15|2629.65|2632.76|2631.26|2633.93|2632.43|2630.75|2629.25|0
1738651800000|2025-02-04 06:50:00|2633.15|2631.65|2632.19|2630.69|2634.13|2632.63|2632.18|2630.68|0
1738652100000|2025-02-04 06:55:00|2632.18|2630.68|2636.15|2634.65|2636.15|2634.65|2631.7|2630.2|0
1738652400000|2025-02-04 07:00:00|2635.91|2634.41|2633.69|2632.19|2636.65|2635.15|2633.2|2631.7|0
1738652700000|2025-02-04 07:05:00|2633.94|2632.44|2635.67|2634.17|2635.67|2634.17|2632.72|2631.22|0
1738653000000|2025-02-04 07:10:00|2635.66|2634.16|2637.67|2636.17|2638.15|2636.65|2633.22|2631.72|0
1738653300000|2025-02-04 07:15:00|2637.7|2636.2|2636.18|2634.68|2638.69|2637.19|2636.18|2634.68|0
1738653600000|2025-02-04 07:20:00|2636.17|2634.67|2636.24|2634.74|2636.74|2635.24|2635.18|2633.68|0
1738653900000|2025-02-04 07:25:00|2636.25|2634.75|2636.25|2634.75|2637.23|2635.73|2635.74|2634.24|0
1738654200000|2025-02-04 07:30:00|2635.76|2634.26|2629.23|2627.83|2637|2635.5|2628.35|2626.95|36
1738654500000|2025-02-04 07:35:00|2629.35|2627.95|2629.48|2628.08|2630.1|2628.7|2629.35|2627.95|4
1738654800000|2025-02-04 07:40:00|2629.73|2628.33|2628.35|2626.95|2629.98|2628.58|2628.35|2626.95|3
1738655100000|2025-02-04 07:45:00|2628.23|2626.83|2629.35|2627.95|2629.48|2628.08|2628.1|2626.7|9
1738655400000|2025-02-04 07:50:00|2629.73|2628.33|2632.48|2631.08|2632.85|2631.45|2629.73|2628.33|27
1738655700000|2025-02-04 07:55:00|2632.52|2631.02|2633.43|2631.93|2633.43|2631.93|2629.3|2627.8|0
1738656000000|2025-02-04 08:00:00|2633.44|2631.94|2624.03|2623.53|2637.4|2636.9|2623.78|2623.28|3742
1738656300000|2025-02-04 08:05:00|2623.78|2623.28|2615.78|2615.28|2625.53|2625.03|2615.4|2614.9|3023
1738656600000|2025-02-04 08:10:00|2615.65|2615.15|2617.53|2617.03|2618.78|2618.28|2614.28|2613.78|2442
1738656900000|2025-02-04 08:15:00|2617.28|2616.78|2617.28|2616.78|2619.03|2618.53|2616.03|2615.53|1917
1738657200000|2025-02-04 08:20:00|2617.03|2616.53|2618.4|2617.9|2618.78|2618.28|2616.28|2615.78|1088
1738657500000|2025-02-04 08:25:00|2618.15|2617.65|2612.53|2612.03|2618.28|2617.78|2611.4|2610.9|848
1738657800000|2025-02-04 08:30:00|2612.4|2611.9|2609.28|2608.78|2613.65|2613.15|2609.15|2608.65|1313
1738658100000|2025-02-04 08:35:00|2609.15|2608.65|2609.03|2608.53|2610.28|2609.78|2606.65|2606.15|1282
1738658400000|2025-02-04 08:40:00|2608.9|2608.4|2604.4|2603.9|2609.03|2608.53|2604.03|2603.53|1224
1738658700000|2025-02-04 08:45:00|2604.28|2603.78|2603.03|2602.53|2604.53|2604.03|2602.03|2601.53|1051
1738659000000|2025-02-04 08:50:00|2603.28|2602.78|2606.03|2605.53|2606.28|2605.78|2603.03|2602.53|765
1738659300000|2025-02-04 08:55:00|2605.53|2605.03|2606.03|2605.53|2606.53|2606.03|2604.78|2604.28|954
1738659600000|2025-02-04 09:00:00|2606.28|2605.78|2606.28|2605.78|2608.28|2607.78|2605.53|2605.03|892
1738659900000|2025-02-04 09:05:00|2606.53|2606.03|2606.78|2606.28|2608.53|2608.03|2605.53|2605.03|1064
1738660200000|2025-02-04 09:10:00|2606.53|2606.03|2608.03|2607.53|2608.28|2607.78|2606.15|2605.65|868
1738660500000|2025-02-04 09:15:00|2608.28|2607.78|2608.28|2607.78|2608.65|2608.15|2606.78|2606.28|509
1738660800000|2025-02-04 09:20:00|2608.4|2607.9|2608.9|2608.4|2609.03|2608.53|2607.03|2606.53|647
1738661100000|2025-02-04 09:25:00|2609.03|2608.53|2610.03|2609.53|2610.53|2610.03|2608.53|2608.03|587
1738661400000|2025-02-04 09:30:00|2610.28|2609.78|2609.78|2609.28|2611.28|2610.78|2609.28|2608.78|514
1738661700000|2025-02-04 09:35:00|2609.53|2609.03|2610.03|2609.53|2610.78|2610.28|2609.03|2608.53|367
1738662000000|2025-02-04 09:40:00|2609.9|2609.4|2610.28|2609.78|2610.53|2610.03|2608.03|2607.53|417
1738662300000|2025-02-04 09:45:00|2610.15|2609.65|2612.53|2612.03|2612.9|2612.4|2609.9|2609.4|616
1738662600000|2025-02-04 09:50:00|2612.28|2611.78|2612.78|2612.28|2613.28|2612.78|2611.03|2610.53|375
1738662900000|2025-02-04 09:55:00|2612.9|2612.4|2614.03|2613.53|2614.03|2613.53|2612.53|2612.03|330
1738663200000|2025-02-04 10:00:00|2614.28|2613.78|2615.03|2614.53|2615.53|2615.03|2613.78|2613.28|449
1738663500000|2025-02-04 10:05:00|2614.9|2614.4|2614.28|2613.78|2614.9|2614.4|2613.78|2613.28|301
1738663800000|2025-02-04 10:10:00|2614.15|2613.65|2618.28|2617.78|2618.53|2618.03|2614.15|2613.65|734
1738664100000|2025-02-04 10:15:00|2618.15|2617.65|2617.4|2616.9|2618.53|2618.03|2616.53|2616.03|688
1738664400000|2025-02-04 10:20:00|2617.28|2616.78|2617.03|2616.53|2618.28|2617.78|2617.03|2616.53|304
1738664700000|2025-02-04 10:25:00|2616.78|2616.28|2616.78|2616.28|2617.28|2616.78|2615.53|2615.03|303
1738665000000|2025-02-04 10:30:00|2616.9|2616.4|2616.53|2616.03|2618.28|2617.78|2615.03|2614.53|452
1738665300000|2025-02-04 10:35:00|2616.78|2616.28|2616.03|2615.53|2617.28|2616.78|2615.53|2615.03|373
1738665600000|2025-02-04 10:40:00|2616.15|2615.65|2615.15|2614.65|2616.28|2615.78|2614.78|2614.28|373
1738665900000|2025-02-04 10:45:00|2615.03|2614.53|2615.78|2615.28|2616.53|2616.03|2614.78|2614.28|342
1738666200000|2025-02-04 10:50:00|2615.65|2615.15|2617.03|2616.53|2617.53|2617.03|2615.28|2614.78|276
1738666500000|2025-02-04 10:55:00|2617.15|2616.65|2618.03|2617.53|2618.53|2618.03|2617.03|2616.53|367
1738666800000|2025-02-04 11:00:00|2618.15|2617.65|2617.53|2617.03|2618.28|2617.78|2616.53|2616.03|420
1738667100000|2025-02-04 11:05:00|2617.4|2616.9|2620.78|2620.28|2620.78|2620.28|2617.03|2616.53|473
1738667400000|2025-02-04 11:10:00|2620.53|2620.03|2620.03|2619.53|2620.78|2620.28|2619.53|2619.03|356
1738667700000|2025-02-04 11:15:00|2620.28|2619.78|2619.03|2618.53|2620.78|2620.28|2619.03|2618.53|380
1738668000000|2025-02-04 11:20:00|2618.78|2618.28|2619.78|2619.28|2620.03|2619.53|2618.28|2617.78|546
1738668300000|2025-02-04 11:25:00|2619.53|2619.03|2619.65|2619.15|2620.03|2619.53|2619.28|2618.78|260
1738668600000|2025-02-04 11:30:00|2619.78|2619.28|2621.28|2620.78|2621.53|2621.03|2618.53|2618.03|422
1738668900000|2025-02-04 11:35:00|2621.4|2620.9|2620.53|2620.03|2621.53|2621.03|2619.78|2619.28|299
1738669200000|2025-02-04 11:40:00|2620.65|2620.15|2621.28|2620.78|2621.28|2620.78|2620.28|2619.78|294
1738669500000|2025-02-04 11:45:00|2621.03|2620.53|2621.53|2621.03|2622.03|2621.53|2620.78|2620.28|313
1738669800000|2025-02-04 11:50:00|2621.28|2620.78|2621.78|2621.28|2622.28|2621.78|2621.28|2620.78|224
1738670100000|2025-02-04 11:55:00|2621.53|2621.03|2621.28|2620.78|2622.28|2621.78|2620.78|2620.28|244
1738670400000|2025-02-04 12:00:00|2621.78|2621.28|2622.28|2621.78|2622.78|2622.28|2621.53|2621.03|283
1738670700000|2025-02-04 12:05:00|2622.15|2621.65|2622.78|2622.28|2623.28|2622.78|2621.53|2621.03|300
1738671000000|2025-02-04 12:10:00|2623.03|2622.53|2622.78|2622.28|2624.28|2623.78|2622.78|2622.28|184
1738671300000|2025-02-04 12:15:00|2622.9|2622.4|2622.28|2621.78|2623.65|2623.15|2622.28|2621.78|155
1738671600000|2025-02-04 12:20:00|2622.53|2622.03|2621.4|2620.9|2622.53|2622.03|2620.15|2619.65|278
1738671900000|2025-02-04 12:25:00|2621.53|2621.03|2622.53|2622.03|2622.78|2622.28|2621.28|2620.78|203
1738672200000|2025-02-04 12:30:00|2622.78|2622.28|2622.9|2622.4|2623.28|2622.78|2621.53|2621.03|229
1738672500000|2025-02-04 12:35:00|2622.78|2622.28|2624.65|2624.15|2625.15|2624.65|2622.78|2622.28|390
1738672800000|2025-02-04 12:40:00|2624.53|2624.03|2626.03|2625.53|2627.15|2626.65|2623.53|2623.03|988
1738673100000|2025-02-04 12:45:00|2626.15|2625.65|2624.15|2623.65|2626.28|2625.78|2624.03|2623.53|361
1738673400000|2025-02-04 12:50:00|2624.03|2623.53|2624.78|2624.28|2625.03|2624.53|2623.78|2623.28|230
1738673700000|2025-02-04 12:55:00|2624.9|2624.4|2624.28|2623.78|2625.53|2625.03|2624.28|2623.78|261
1738674000000|2025-02-04 13:00:00|2624.03|2623.53|2624.03|2623.53|2624.28|2623.78|2622.28|2621.78|462
1738674300000|2025-02-04 13:05:00|2623.9|2623.4|2624.28|2623.78|2624.53|2624.03|2623.53|2623.03|283
1738674600000|2025-02-04 13:10:00|2624.15|2623.65|2622.28|2621.78|2624.28|2623.78|2621.78|2621.28|305
1738674900000|2025-02-04 13:15:00|2622.03|2621.53|2621.03|2620.53|2622.28|2621.78|2620.28|2619.78|301
1738675200000|2025-02-04 13:20:00|2620.78|2620.28|2621.53|2621.03|2622.03|2621.53|2620.78|2620.28|300
1738675500000|2025-02-04 13:25:00|2621.65|2621.15|2622.65|2622.15|2622.78|2622.28|2621.53|2621.03|252
1738675800000|2025-02-04 13:30:00|2622.78|2622.28|2624.28|2623.78|2624.78|2624.28|2622.28|2621.78|362
1738676100000|2025-02-04 13:35:00|2624.53|2624.03|2624.03|2623.53|2625.28|2624.78|2623.53|2623.03|322
1738676400000|2025-02-04 13:40:00|2624.15|2623.65|2621.53|2621.03|2624.78|2624.28|2621.53|2621.03|457
1738676700000|2025-02-04 13:45:00|2621.78|2621.28|2622.53|2622.03|2623.53|2623.03|2621.78|2621.28|305
1738677000000|2025-02-04 13:50:00|2622.78|2622.28|2621.53|2621.03|2622.78|2622.28|2620.65|2620.15|278
1738677300000|2025-02-04 13:55:00|2621.78|2621.28|2622.65|2622.15|2622.78|2622.28|2620.78|2620.28|246
1738677600000|2025-02-04 14:00:00|2622.53|2622.03|2623.78|2623.28|2624.03|2623.53|2622.53|2622.03|278
1738677900000|2025-02-04 14:05:00|2624.03|2623.53|2625.03|2624.53|2625.53|2625.03|2623.78|2623.28|340
1738678200000|2025-02-04 14:10:00|2625.28|2624.78|2625.03|2624.53|2625.53|2625.03|2624.78|2624.28|418
1738678500000|2025-02-04 14:15:00|2624.9|2624.4|2623.9|2623.4|2625.03|2624.53|2623.78|2623.28|457
1738678800000|2025-02-04 14:20:00|2623.78|2623.28|2624.28|2623.78|2624.53|2624.03|2623.78|2623.28|334
1738679100000|2025-02-04 14:25:00|2624.53|2624.03|2624.78|2624.28|2625.53|2625.03|2624.53|2624.03|455
1738679400000|2025-02-04 14:30:00|2624.53|2624.03|2627.53|2627.03|2628.03|2627.53|2624.28|2623.78|913
1738679700000|2025-02-04 14:35:00|2627.65|2627.15|2625.03|2624.53|2627.78|2627.28|2625.03|2624.53|719
1738680000000|2025-02-04 14:40:00|2625.28|2624.78|2625.53|2625.03|2626.65|2626.15|2623.9|2623.4|843
1738680300000|2025-02-04 14:45:00|2625.78|2625.28|2627.03|2626.53|2627.78|2627.28|2625.78|2625.28|652
1738680600000|2025-02-04 14:50:00|2627.28|2626.78|2628.53|2628.03|2629.53|2629.03|2626.65|2626.15|1034
1738680900000|2025-02-04 14:55:00|2628.28|2627.78|2632.78|2632.28|2632.9|2632.4|2628.28|2627.78|1651
1738681200000|2025-02-04 15:00:00|2632.9|2632.4|2629.03|2628.53|2634.15|2633.65|2629.03|2628.53|1349
1738681500000|2025-02-04 15:05:00|2629.28|2628.78|2630.28|2629.78|2630.4|2629.9|2628.78|2628.28|819
1738681800000|2025-02-04 15:10:00|2630.03|2629.53|2628.78|2628.28|2630.78|2630.28|2627.9|2627.4|1740
1738682100000|2025-02-04 15:15:00|2628.65|2628.15|2631.78|2631.28|2632.15|2631.65|2628.28|2627.78|563
1738682400000|2025-02-04 15:20:00|2631.53|2631.03|2629.9|2629.4|2632.53|2632.03|2629.78|2629.28|480
1738682700000|2025-02-04 15:25:00|2629.78|2629.28|2629.28|2628.78|2630.28|2629.78|2627.9|2627.4|466
1738683000000|2025-02-04 15:30:00|2629.15|2628.65|2629.53|2629.03|2630.03|2629.53|2627.65|2627.15|517
1738683300000|2025-02-04 15:35:00|2629.28|2628.78|2630.03|2629.53|2630.53|2630.03|2628.78|2628.28|375
1738683600000|2025-02-04 15:40:00|2629.78|2629.28|2631.28|2630.78|2631.78|2631.28|2629.53|2629.03|705
1738683900000|2025-02-04 15:45:00|2631.53|2631.03|2632.03|2631.53|2632.28|2631.78|2629.53|2629.03|836
1738684200000|2025-02-04 15:50:00|2631.9|2631.4|2631.78|2631.28|2632.28|2631.78|2630.53|2630.03|822
1738684500000|2025-02-04 15:55:00|2632.03|2631.53|2630.65|2630.15|2632.03|2631.53|2630.03|2629.53|887
1738684800000|2025-02-04 16:00:00|2630.78|2630.28|2632.03|2631.53|2632.03|2631.53|2630.78|2630.28|829
1738685100000|2025-02-04 16:05:00|2631.78|2631.28|2633.28|2632.78|2633.28|2632.78|2631.78|2631.28|948
1738685400000|2025-02-04 16:10:00|2633.03|2632.53|2632.03|2631.53|2633.03|2632.53|2630.53|2630.03|1254
1738685700000|2025-02-04 16:15:00|2632.28|2631.78|2634.03|2633.53|2634.03|2633.53|2632.28|2631.78|1335
1738686000000|2025-02-04 16:20:00|2634.28|2633.78|2636.78|2635.28|2636.78|2636.03|2634.03|2633.53|2407
1738686300000|2025-02-04 16:25:00|2637.27|2635.77|2639.34|2637.84|2639.35|2637.85|2636.77|2635.27|971
1738686600000|2025-02-04 16:30:00|2639.35|2637.85|2637.85|2636.45|2639.84|2638.34|2637.48|2636.08|540
1738686900000|2025-02-04 16:35:00|2638.1|2636.7|2637.85|2636.45|2638.23|2636.83|2637.48|2636.08|427
1738687200000|2025-02-04 16:40:00|2637.98|2636.58|2636.35|2634.95|2637.98|2636.58|2635.73|2634.33|58
1738687500000|2025-02-04 16:45:00|2635.73|2634.33|2634.98|2633.58|2635.73|2634.33|2634.73|2633.33|55
1738687800000|2025-02-04 16:50:00|2635.23|2633.83|2636.1|2634.7|2636.23|2634.83|2634.35|2632.95|27
1738688100000|2025-02-04 16:55:00|2635.98|2634.58|2636.03|2634.53|2636.1|2634.7|2634.98|2633.58|71
1738688400000|2025-02-04 17:00:00|2636.04|2634.54|2636.42|2634.92|2636.91|2635.41|2635.54|2634.04|0
1738688700000|2025-02-04 17:05:00|2636.9|2635.4|2636.39|2634.89|2636.9|2635.4|2636.39|2634.89|0
1738689000000|2025-02-04 17:10:00|2636.4|2634.9|2636.87|2635.37|2636.88|2635.38|2636.37|2634.87|0
1738689300000|2025-02-04 17:15:00|2636.38|2634.88|2633.99|2632.49|2636.39|2634.89|2631.85|2630.35|0
1738689600000|2025-02-04 17:20:00|2633.74|2632.24|2632.77|2631.27|2633.99|2632.49|2631.76|2630.26|0
1738689900000|2025-02-04 17:25:00|2632.78|2631.28|2631.25|2629.75|2632.78|2631.28|2630.76|2629.26|0
1738690200000|2025-02-04 17:30:00|2631.26|2629.76|2631.68|2630.18|2631.76|2630.26|2630.68|2629.18|0
1738690500000|2025-02-04 17:35:00|2631.69|2630.19|2632.19|2630.69|2632.7|2631.2|2631.68|2630.18|0
1738690800000|2025-02-04 17:40:00|2632.2|2630.7|2633.19|2631.69|2633.19|2631.69|2631.69|2630.19|0
1738691100000|2025-02-04 17:45:00|2633.18|2631.68|2633.17|2631.67|2633.67|2632.17|2632.67|2631.17|0
1738691400000|2025-02-04 17:50:00|2633.18|2631.68|2633.18|2631.68|2634.16|2632.66|2633.17|2631.67|0
1738691700000|2025-02-04 17:55:00|2633.19|2631.69|2634.68|2633.18|2634.68|2633.18|2633.18|2631.68|0
1738692000000|2025-02-04 18:00:00|2634.67|2633.17|2633.51|2632.01|2634.68|2633.18|2633.51|2632.01|0
1738692300000|2025-02-04 18:05:00|2633.75|2632.25|2633.02|2631.52|2633.75|2632.25|2633|2631.5|0
1738692600000|2025-02-04 18:10:00|2633.03|2631.53|2633.53|2632.03|2634.03|2632.53|2633.02|2631.52|0
1738692900000|2025-02-04 18:15:00|2633.54|2632.04|2633.55|2632.05|2634.03|2632.53|2633.54|2632.04|0
1738693200000|2025-02-04 18:20:00|2633.54|2632.04|2634.78|2633.28|2635.02|2633.52|2633.05|2631.55|0
1738693500000|2025-02-04 18:25:00|2635.02|2633.52|2634.05|2632.55|2635.03|2633.53|2634.05|2632.55|0
1738693800000|2025-02-04 18:30:00|2634.06|2632.56|2633.58|2632.08|2634.06|2632.56|2633.57|2632.07|0
1738694100000|2025-02-04 18:35:00|2633.57|2632.07|2632.58|2631.08|2633.58|2632.08|2632.09|2630.59|0
1738694400000|2025-02-04 18:40:00|2632.59|2631.09|2632.17|2630.67|2632.66|2631.16|2632.1|2630.6|0
1738694700000|2025-02-04 18:45:00|2632.18|2630.68|2632.66|2631.16|2632.67|2631.17|2632.17|2630.67|0
1738695000000|2025-02-04 18:50:00|2632.67|2631.17|2632.18|2630.68|2633.16|2631.66|2632.16|2630.66|0
1738695300000|2025-02-04 18:55:00|2632.67|2631.17|2631.67|2630.17|2632.67|2631.17|2631.67|2630.17|0
1738695600000|2025-02-04 19:00:00|2631.66|2630.16|2633.16|2631.66|2633.17|2631.67|2631.17|2629.67|0
1738695900000|2025-02-04 19:05:00|2633.17|2631.67|2634.16|2632.66|2634.16|2632.66|2633.16|2631.66|0
1738696200000|2025-02-04 19:10:00|2634.17|2632.67|2633.96|2632.46|2634.69|2633.19|2633.71|2632.21|0
1738696500000|2025-02-04 19:15:00|2633.72|2632.22|2634.84|2633.34|2634.84|2633.34|2633.72|2632.22|0
1738696800000|2025-02-04 19:20:00|2635.33|2633.83|2634.36|2632.86|2635.35|2633.85|2634.35|2632.85|0
1738697100000|2025-02-04 19:25:00|2634.35|2632.85|2634.36|2632.86|2634.84|2633.34|2634.1|2632.6|0
1738697400000|2025-02-04 19:30:00|2634.37|2632.87|2634.86|2633.36|2634.87|2633.37|2634.36|2632.86|0
1738697700000|2025-02-04 19:35:00|2635.35|2633.85|2635.1|2633.6|2635.85|2634.35|2634.85|2633.35|0
1738698000000|2025-02-04 19:40:00|2634.86|2633.36|2634.85|2633.35|2635.1|2633.6|2634.35|2632.85|0
1738698300000|2025-02-04 19:45:00|2634.86|2633.36|2634.35|2632.85|2634.86|2633.36|2633.86|2632.36|0
1738698600000|2025-02-04 19:50:00|2634.36|2632.86|2634.36|2632.86|2634.36|2632.86|2633.86|2632.36|0
1738698900000|2025-02-04 19:55:00|2634.37|2632.87|2633.35|2631.85|2634.37|2632.87|2630.91|2629.41|0
1738699200000|2025-02-04 20:00:00|2633.36|2631.86|2632.38|2630.88|2633.36|2631.86|2631.88|2630.38|0
1738699500000|2025-02-04 20:05:00|2632.39|2630.89|2632.88|2631.38|2633.37|2631.87|2632.38|2630.88|0
1738699800000|2025-02-04 20:10:00|2632.89|2631.39|2632.41|2630.91|2632.91|2631.41|2632.4|2630.9|0
1738700100000|2025-02-04 20:15:00|2632.42|2630.92|2632.4|2630.9|2632.42|2630.92|2631.9|2630.4|0
1738700400000|2025-02-04 20:20:00|2632.39|2630.89|2631.4|2629.9|2632.39|2630.89|2630.91|2629.41|0
1738700700000|2025-02-04 20:25:00|2631.39|2629.89|2630.89|2629.39|2631.4|2629.9|2630.88|2629.38|0
1738701000000|2025-02-04 20:30:00|2630.88|2629.38|2631.87|2630.37|2631.88|2630.38|2630.88|2629.38|0
1738701300000|2025-02-04 20:35:00|2631.86|2630.36|2632.88|2631.38|2632.88|2631.38|2631.86|2630.36|0
1738701600000|2025-02-04 20:40:00|2633.12|2631.62|2632.38|2630.88|2633.37|2631.87|2632.37|2630.87|0
1738701900000|2025-02-04 20:45:00|2631.89|2630.39|2632.37|2630.87|2632.38|2630.88|2631.87|2630.37|0
1738702200000|2025-02-04 20:50:00|2632.35|2630.85|2633.85|2632.35|2633.86|2632.36|2631.39|2629.89|0
1738702500000|2025-02-04 20:55:00|2633.36|2631.86|2634.57|2633.07|2635.33|2633.83|2632.39|2630.89|0
1738702800000|2025-02-04 21:00:00|2634.56|2633.06|2631.67|2630.17|2635.47|2633.97|2630.87|2629.37|0
1738703100000|2025-02-04 21:05:00|2631.68|2630.18|2632.53|2631.03|2632.98|2631.48|2631.57|2630.07|0
1738703400000|2025-02-04 21:10:00|2632.58|2631.08|2631.37|2629.87|2632.63|2631.13|2631.33|2629.83|0
1738703700000|2025-02-04 21:15:00|2631.33|2629.83|2631.68|2630.18|2632.58|2631.08|2631.33|2629.83|0
1738704000000|2025-02-04 21:20:00|2631.67|2630.17|2631.02|2629.52|2631.67|2630.17|2630.17|2628.67|0
1738704300000|2025-02-04 21:25:00|2631.03|2629.53|2630.37|2628.87|2631.22|2629.72|2630.37|2628.87|0
1738704600000|2025-02-04 21:30:00|2630.41|2628.91|2630.26|2628.76|2630.91|2629.41|2630.17|2628.67|0
1738704900000|2025-02-04 21:35:00|2630.17|2628.67|2629.72|2628.22|2630.31|2628.81|2629.27|2627.77|0
1738705200000|2025-02-04 21:40:00|2629.62|2628.12|2629.69|2628.19|2629.79|2628.29|2628.84|2627.34|0
1738705500000|2025-02-04 21:45:00|2629.64|2628.14|2630.39|2628.89|2630.49|2628.99|2629.59|2628.09|0
1738705800000|2025-02-04 21:50:00|2630.4|2628.9|2629.59|2628.09|2630.44|2628.94|2629.59|2628.09|0
1738706100000|2025-02-04 21:55:00|2629.6|2628.1|2629.69|2628.19|2629.84|2628.34|2629.49|2627.99|0
1738706400000|2025-02-04 22:00:00|2629.64|2628.14|2629.44|2627.94|2629.69|2628.19|2629.34|2627.84|0
1738706700000|2025-02-04 22:05:00|2629.39|2627.89|2628.86|2627.36|2629.59|2628.09|2628.76|2627.26|0
1738707000000|2025-02-04 22:10:00|2628.96|2627.46|2628.96|2627.46|2629.06|2627.56|2628.86|2627.36|0
1738707300000|2025-02-04 22:15:00|2629.01|2627.51|2629.06|2627.56|2629.06|2627.56|2628.96|2627.46|0
1738707600000|2025-02-04 22:20:00|2629.01|2627.51|2629.06|2627.56|2629.06|2627.56|2628.91|2627.41|0
1738707900000|2025-02-04 22:25:00|2629.11|2627.61|2629.39|2627.89|2629.39|2627.89|2629.01|2627.51|0
1738708200000|2025-02-04 22:30:00|2629.44|2627.94|2629.34|2627.84|2629.59|2628.09|2629.34|2627.84|0
1738708500000|2025-02-04 22:35:00|2629.39|2627.89|2629.09|2627.59|2629.39|2627.89|2628.84|2627.34|0
1738708800000|2025-02-04 22:40:00|2628.99|2627.49|2629.04|2627.54|2629.09|2627.59|2628.99|2627.49|0
1738709100000|2025-02-04 22:45:00|2629.09|2627.59|2629.14|2627.64|2629.19|2627.69|2629.04|2627.54|0
1738709400000|2025-02-04 22:50:00|2629.09|2627.59|2629.04|2627.54|2629.14|2627.64|2628.99|2627.49|0
1738709700000|2025-02-04 22:55:00|2628.99|2627.49|2628.64|2627.14|2628.99|2627.49|2628.54|2627.04|0
1738710000000|2025-02-04 23:00:00|2628.63|2627.13|2629.43|2627.93|2629.78|2628.28|2627.48|2625.98|0
1738710300000|2025-02-04 23:05:00|2629.33|2627.83|2628.58|2627.08|2629.33|2627.83|2628.48|2626.98|0
1738710600000|2025-02-04 23:10:00|2628.53|2627.03|2629.96|2628.46|2629.96|2628.46|2628.23|2626.73|0
1738710900000|2025-02-04 23:15:00|2629.91|2628.41|2629.51|2628.01|2630.36|2628.86|2629.46|2627.96|0
1738711200000|2025-02-04 23:20:00|2629.52|2628.02|2629.61|2628.11|2630.11|2628.61|2629.51|2628.01|0
1738711500000|2025-02-04 23:25:00|2629.56|2628.06|2629.81|2628.31|2630.01|2628.51|2629.41|2627.91|0
1738711800000|2025-02-04 23:30:00|2629.82|2628.32|2629.86|2628.36|2630.21|2628.71|2629.76|2628.26|0
1738712100000|2025-02-04 23:35:00|2629.87|2628.37|2629.53|2628.03|2629.91|2628.41|2629.33|2627.83|0
1738712400000|2025-02-04 23:40:00|2629.48|2627.98|2629.98|2628.48|2630.08|2628.58|2629.43|2627.93|0
1738712700000|2025-02-04 23:45:00|2629.93|2628.43|2629.58|2628.08|2629.98|2628.48|2629.53|2628.03|0
1738713000000|2025-02-04 23:50:00|2629.53|2628.03|2629.18|2627.68|2629.78|2628.28|2629.13|2627.63|0
1738713300000|2025-02-04 23:55:00|2629.19|2627.69|2628.88|2627.38|2629.43|2627.93|2628.88|2627.38|0
1738713600000|2025-02-05 00:00:00|2628.89|2627.39|2628.53|2627.03|2629.18|2627.68|2628.28|2626.78|0
1738713900000|2025-02-05 00:05:00|2628.54|2627.04|2629.33|2627.83|2629.38|2627.88|2628.43|2626.93|0
1738714200000|2025-02-05 00:10:00|2629.28|2627.78|2631.1|2629.6|2631.25|2629.75|2629.28|2627.78|0
1738714500000|2025-02-05 00:15:00|2631.05|2629.55|2632.45|2630.95|2633.04|2631.54|2631|2629.5|0
1738714800000|2025-02-05 00:20:00|2632.94|2631.44|2632.94|2631.44|2633.43|2631.93|2632.94|2631.44|0
1738715100000|2025-02-05 00:25:00|2632.7|2631.2|2632.95|2631.45|2632.95|2631.45|2632.45|2630.95|0
1738715400000|2025-02-05 00:30:00|2633.2|2631.7|2634.43|2632.93|2634.43|2632.93|2633.19|2631.69|0
1738715700000|2025-02-05 00:35:00|2634.44|2632.94|2634.92|2633.42|2634.92|2633.42|2634.43|2632.93|0
1738716000000|2025-02-05 00:40:00|2634.93|2633.43|2633.94|2632.44|2634.93|2633.43|2633.94|2632.44|0
1738716300000|2025-02-05 00:45:00|2633.95|2632.45|2634.89|2633.39|2634.91|2633.41|2633.95|2632.45|0
1738716600000|2025-02-05 00:50:00|2634.41|2632.91|2634.91|2633.41|2634.91|2633.41|2634.17|2632.67|0
1738716900000|2025-02-05 00:55:00|2634.9|2633.4|2634.93|2633.43|2634.94|2633.44|2634.2|2632.7|0
1738717200000|2025-02-05 01:00:00|2634.69|2633.19|2635.42|2633.92|2635.91|2634.41|2634.45|2632.95|0
1738717500000|2025-02-05 01:05:00|2635.43|2633.93|2633.96|2632.46|2635.43|2633.93|2633.71|2632.21|0
1738717800000|2025-02-05 01:10:00|2633.97|2632.47|2633|2631.5|2634.45|2632.95|2632.99|2631.49|0
1738718100000|2025-02-05 01:15:00|2633.24|2631.74|2633.5|2632|2633.98|2632.48|2633|2631.5|0
1738718400000|2025-02-05 01:20:00|2633.51|2632.01|2632.52|2631.02|2633.75|2632.25|2632.52|2631.02|0
1738718700000|2025-02-05 01:25:00|2632.28|2630.78|2631.55|2630.05|2632.53|2631.03|2631.55|2630.05|0
1738719000000|2025-02-05 01:30:00|2631.31|2629.81|2629.08|2627.58|2631.31|2629.81|2628.09|2626.59|0
1738719300000|2025-02-05 01:35:00|2629.07|2627.57|2629.56|2628.06|2629.57|2628.07|2628.1|2626.6|0
1738719600000|2025-02-05 01:40:00|2629.32|2627.82|2628.11|2626.61|2629.56|2628.06|2628.11|2626.61|0
1738719900000|2025-02-05 01:45:00|2628.12|2626.62|2628.1|2626.6|2628.6|2627.1|2627.62|2626.12|0
1738720200000|2025-02-05 01:50:00|2628.11|2626.61|2629.08|2627.58|2629.08|2627.58|2627.61|2626.11|0
1738720500000|2025-02-05 01:55:00|2629.07|2627.57|2627.12|2625.62|2629.08|2627.58|2627.12|2625.62|0
1738720800000|2025-02-05 02:00:00|2627.11|2625.61|2626.87|2625.37|2627.12|2625.62|2626.62|2625.12|0
1738721100000|2025-02-05 02:05:00|2627.12|2625.62|2627.12|2625.62|2627.13|2625.63|2626.63|2625.13|0
1738721400000|2025-02-05 02:10:00|2627.13|2625.63|2629.07|2627.57|2629.31|2627.81|2626.87|2625.37|0
1738721700000|2025-02-05 02:15:00|2629.06|2627.56|2628.58|2627.08|2629.06|2627.56|2628.57|2627.07|0
1738722000000|2025-02-05 02:20:00|2628.59|2627.09|2627.11|2625.61|2628.59|2627.09|2627.11|2625.61|0
1738722300000|2025-02-05 02:25:00|2627.1|2625.6|2627.11|2625.61|2627.11|2625.61|2626.61|2625.11|0
1738722600000|2025-02-05 02:30:00|2626.62|2625.12|2627.12|2625.62|2627.13|2625.63|2626.62|2625.12|0
1738722900000|2025-02-05 02:35:00|2627.13|2625.63|2627.12|2625.62|2627.13|2625.63|2626.63|2625.13|0
1738723200000|2025-02-05 02:40:00|2627.13|2625.63|2627.61|2626.11|2627.61|2626.11|2627.12|2625.62|0
1738723500000|2025-02-05 02:45:00|2627.62|2626.12|2627.13|2625.63|2628.11|2626.61|2627.13|2625.63|0
1738723800000|2025-02-05 02:50:00|2627.12|2625.62|2626.64|2625.14|2627.12|2625.62|2626.63|2625.13|0
1738724100000|2025-02-05 02:55:00|2626.88|2625.38|2626.61|2625.11|2627.61|2626.11|2626.12|2624.62|0
1738724400000|2025-02-05 03:00:00|2626.62|2625.12|2627.1|2625.6|2628.08|2626.58|2626.62|2625.12|0
1738724700000|2025-02-05 03:05:00|2627.09|2625.59|2627.59|2626.09|2627.59|2626.09|2627.09|2625.59|0
1738725000000|2025-02-05 03:10:00|2627.83|2626.33|2627.58|2626.08|2627.83|2626.33|2627.58|2626.08|0
1738725300000|2025-02-05 03:15:00|2627.59|2626.09|2627.1|2625.6|2627.59|2626.09|2626.85|2625.35|0
1738725600000|2025-02-05 03:20:00|2627.34|2625.84|2626.11|2624.61|2627.34|2625.84|2626.1|2624.6|0
1738725900000|2025-02-05 03:25:00|2626.6|2625.1|2627.57|2626.07|2627.57|2626.07|2626.59|2625.09|0
1738726200000|2025-02-05 03:30:00|2627.82|2626.32|2627.57|2626.07|2628.06|2626.56|2627.57|2626.07|0
1738726500000|2025-02-05 03:35:00|2627.58|2626.08|2627.1|2625.6|2627.58|2626.08|2627.08|2625.58|0
1738726800000|2025-02-05 03:40:00|2627.34|2625.84|2627.1|2625.6|2627.58|2626.08|2626.61|2625.11|0
1738727100000|2025-02-05 03:45:00|2627.09|2625.59|2626.6|2625.1|2627.09|2625.59|2626.6|2625.1|0
1738727400000|2025-02-05 03:50:00|2626.11|2624.61|2626.11|2624.61|2626.12|2624.62|2626.11|2624.61|0
1738727700000|2025-02-05 03:55:00|2626.12|2624.62|2625.61|2624.11|2626.12|2624.62|2625.37|2623.87|0
1738728000000|2025-02-05 04:00:00|2625.62|2624.12|2624.62|2623.12|2626.1|2624.6|2624.14|2622.64|0
1738728300000|2025-02-05 04:05:00|2624.63|2623.13|2625.12|2623.62|2625.61|2624.11|2624.62|2623.12|0
1738728600000|2025-02-05 04:10:00|2624.88|2623.38|2625.6|2624.1|2625.61|2624.11|2624.88|2623.38|0
1738728900000|2025-02-05 04:15:00|2625.61|2624.11|2624.63|2623.13|2625.61|2624.11|2624.62|2623.12|0
1738729200000|2025-02-05 04:20:00|2624.62|2623.12|2625.6|2624.1|2625.6|2624.1|2624.62|2623.12|0
1738729500000|2025-02-05 04:25:00|2625.59|2624.09|2625.6|2624.1|2625.6|2624.1|2624.86|2623.36|0
1738729800000|2025-02-05 04:30:00|2625.59|2624.09|2626.1|2624.6|2626.1|2624.6|2625.59|2624.09|0
1738730100000|2025-02-05 04:35:00|2626.34|2624.84|2625.37|2623.87|2626.34|2624.84|2625.37|2623.87|0
1738730400000|2025-02-05 04:40:00|2625.61|2624.11|2625.37|2623.87|2625.61|2624.11|2625.13|2623.63|0
1738730700000|2025-02-05 04:45:00|2625.61|2624.11|2626.1|2624.6|2626.1|2624.6|2625.12|2623.62|0
1738731000000|2025-02-05 04:50:00|2626.09|2624.59|2626.09|2624.59|2626.09|2624.59|2626.09|2624.59|0
1738731300000|2025-02-05 04:55:00|2626.1|2624.6|2626.58|2625.08|2626.59|2625.09|2626.09|2624.59|0
1738731600000|2025-02-05 05:00:00|2626.59|2625.09|2626.59|2625.09|2626.6|2625.1|2626.1|2624.6|0
1738731900000|2025-02-05 05:05:00|2626.58|2625.08|2625.14|2623.64|2626.58|2625.08|2624.64|2623.14|0
1738732200000|2025-02-05 05:10:00|2625.62|2624.12|2624.65|2623.15|2625.63|2624.13|2624.16|2622.66|0
1738732500000|2025-02-05 05:15:00|2624.66|2623.16|2624.65|2623.15|2625.15|2623.65|2624.16|2622.66|0
1738732800000|2025-02-05 05:20:00|2624.64|2623.14|2625.13|2623.63|2625.38|2623.88|2624.64|2623.14|0
1738733100000|2025-02-05 05:25:00|2625.12|2623.62|2624.66|2623.16|2625.12|2623.62|2624.64|2623.14|0
1738733400000|2025-02-05 05:30:00|2624.67|2623.17|2624.65|2623.15|2624.67|2623.17|2624.64|2623.14|0
1738733700000|2025-02-05 05:35:00|2624.41|2622.91|2624.16|2622.66|2624.65|2623.15|2623.66|2622.16|0
1738734000000|2025-02-05 05:40:00|2624.4|2622.9|2624.64|2623.14|2625.14|2623.64|2624.15|2622.65|0
1738734300000|2025-02-05 05:45:00|2624.4|2622.9|2624.64|2623.14|2625.37|2623.87|2624.15|2622.65|0
1738734600000|2025-02-05 05:50:00|2624.63|2623.13|2624.07|2622.57|2624.63|2623.13|2624.06|2622.56|0
1738734900000|2025-02-05 05:55:00|2623.59|2622.09|2624.07|2622.57|2624.07|2622.57|2623.58|2622.08|0
1738735200000|2025-02-05 06:00:00|2624.32|2622.82|2623.12|2621.62|2624.61|2623.11|2623.12|2621.62|0
1738735500000|2025-02-05 06:05:00|2623.13|2621.63|2623.37|2621.87|2623.86|2622.36|2622.88|2621.38|0
1738735800000|2025-02-05 06:10:00|2623.38|2621.88|2624.71|2623.21|2624.72|2623.22|2623.12|2621.62|0
1738736100000|2025-02-05 06:15:00|2624.72|2623.22|2626.44|2624.94|2627.17|2625.67|2624.47|2622.97|0
1738736400000|2025-02-05 06:20:00|2626.45|2624.95|2627.92|2626.42|2628.16|2626.66|2626.21|2624.71|0
1738736700000|2025-02-05 06:25:00|2628.16|2626.66|2627.66|2626.16|2629.14|2627.64|2627.19|2625.69|0
1738737000000|2025-02-05 06:30:00|2627.67|2626.17|2627.43|2625.93|2628.16|2626.66|2627.19|2625.69|0
1738737300000|2025-02-05 06:35:00|2627.68|2626.18|2627.16|2625.66|2627.68|2626.18|2626.65|2625.15|0
1738737600000|2025-02-05 06:40:00|2627.15|2625.65|2626.09|2624.59|2627.16|2625.66|2626.07|2624.57|0
1738737900000|2025-02-05 06:45:00|2626.15|2624.65|2626.15|2624.65|2627.13|2625.63|2626.14|2624.64|0
1738738200000|2025-02-05 06:50:00|2626.16|2624.66|2626.17|2624.67|2627.13|2625.63|2626.14|2624.64|0
1738738500000|2025-02-05 06:55:00|2626.16|2624.66|2625.19|2623.69|2626.17|2624.67|2625.19|2623.69|0
1738738800000|2025-02-05 07:00:00|2625.2|2623.7|2626.61|2625.11|2627.59|2626.09|2623.2|2621.7|0
1738739100000|2025-02-05 07:05:00|2626.6|2625.1|2626.61|2625.11|2627.58|2626.08|2626.11|2624.61|0
1738739400000|2025-02-05 07:10:00|2627.09|2625.59|2627.61|2626.11|2627.62|2626.12|2626.63|2625.13|0
1738739700000|2025-02-05 07:15:00|2627.12|2625.62|2627.58|2626.08|2628.59|2627.09|2627.08|2625.58|0
1738740000000|2025-02-05 07:20:00|2627.57|2626.07|2628.54|2627.04|2629.52|2628.02|2627.33|2625.83|0
1738740300000|2025-02-05 07:25:00|2628.06|2626.56|2628.04|2626.54|2628.55|2627.05|2627.57|2626.07|0
1738740600000|2025-02-05 07:30:00|2628.05|2626.55|2625.22|2623.72|2628.54|2627.04|2625.22|2623.72|9
1738740900000|2025-02-05 07:35:00|2625.21|2623.71|2625.66|2624.26|2627.66|2626.26|2624.69|2623.19|21
1738741200000|2025-02-05 07:40:00|2625.78|2624.38|2625.53|2624.13|2626.03|2624.63|2624.91|2623.51|44
1738741500000|2025-02-05 07:45:00|2625.78|2624.38|2625.91|2624.51|2625.91|2624.51|2625.78|2624.38|5
1738741800000|2025-02-05 07:50:00|2626.03|2624.63|2624.53|2623.13|2626.78|2625.38|2624.41|2623.01|17
1738742100000|2025-02-05 07:55:00|2624.58|2623.08|2625.15|2623.65|2625.56|2624.06|2624.1|2622.6|5
1738742400000|2025-02-05 08:00:00|2625.63|2624.13|2625.58|2625.08|2626.71|2626.21|2618.58|2618.08|3140
1738742700000|2025-02-05 08:05:00|2625.21|2624.71|2621.46|2620.96|2625.83|2625.33|2621.46|2620.96|1599
1738743000000|2025-02-05 08:10:00|2621.21|2620.71|2625.46|2624.96|2625.71|2625.21|2619.96|2619.46|1306
1738743300000|2025-02-05 08:15:00|2625.33|2624.83|2626.33|2625.83|2628.21|2627.71|2625.21|2624.71|868
1738743600000|2025-02-05 08:20:00|2626.46|2625.96|2627.96|2627.46|2628.71|2628.21|2626.21|2625.71|839
1738743900000|2025-02-05 08:25:00|2627.71|2627.21|2626.96|2626.46|2628.46|2627.96|2625.96|2625.46|660
1738744200000|2025-02-05 08:30:00|2626.83|2626.33|2622.08|2621.58|2627.21|2626.71|2621.46|2620.96|646
1738744500000|2025-02-05 08:35:00|2622.21|2621.71|2619.71|2619.21|2622.96|2622.46|2618.21|2617.71|853
1738744800000|2025-02-05 08:40:00|2619.58|2619.08|2619.58|2619.08|2620.58|2620.08|2618.46|2617.96|823
1738745100000|2025-02-05 08:45:00|2619.46|2618.96|2622.21|2621.71|2623.21|2622.71|2619.21|2618.71|662
1738745400000|2025-02-05 08:50:00|2622.33|2621.83|2620.71|2620.21|2623.21|2622.71|2620.46|2619.96|513
1738745700000|2025-02-05 08:55:00|2620.96|2620.46|2618.96|2618.46|2621.46|2620.96|2618.83|2618.33|346
1738746000000|2025-02-05 09:00:00|2619.46|2618.96|2618.08|2617.58|2621.08|2620.58|2617.21|2616.71|734
1738746300000|2025-02-05 09:05:00|2617.96|2617.46|2618.46|2617.96|2620.33|2619.83|2617.58|2617.08|388
1738746600000|2025-02-05 09:10:00|2618.33|2617.83|2616.46|2615.96|2619.33|2618.83|2616.46|2615.96|503
1738746900000|2025-02-05 09:15:00|2616.58|2616.08|2614.46|2613.96|2617.21|2616.71|2613.71|2613.21|672
1738747200000|2025-02-05 09:20:00|2614.33|2613.83|2615.21|2614.71|2616.21|2615.71|2614.21|2613.71|444
1738747500000|2025-02-05 09:25:00|2614.96|2614.46|2617.21|2616.71|2618.46|2617.96|2614.46|2613.96|816
1738747800000|2025-02-05 09:30:00|2617.08|2616.58|2615.46|2614.96|2617.96|2617.46|2614.96|2614.46|272
1738748100000|2025-02-05 09:35:00|2615.71|2615.21|2616.58|2616.08|2616.71|2616.21|2614.96|2614.46|505
1738748400000|2025-02-05 09:40:00|2616.46|2615.96|2614.21|2613.71|2616.71|2616.21|2613.96|2613.46|423
1738748700000|2025-02-05 09:45:00|2614.46|2613.96|2613.21|2612.71|2615.71|2615.21|2612.96|2612.46|616
1738749000000|2025-02-05 09:50:00|2612.96|2612.46|2613.96|2613.46|2614.71|2614.21|2612.71|2612.21|513
1738749300000|2025-02-05 09:55:00|2613.83|2613.33|2613.96|2613.46|2614.96|2614.46|2613.83|2613.33|428
1738749600000|2025-02-05 10:00:00|2614.21|2613.71|2614.71|2614.21|2616.46|2615.96|2613.71|2613.21|597
1738749900000|2025-02-05 10:05:00|2614.96|2614.46|2616.58|2616.08|2617.96|2617.46|2614.71|2614.21|632
1738750200000|2025-02-05 10:10:00|2616.71|2616.21|2616.46|2615.96|2617.46|2616.96|2615.71|2615.21|411
1738750500000|2025-02-05 10:15:00|2616.33|2615.83|2617.33|2616.83|2617.46|2616.96|2615.46|2614.96|465
1738750800000|2025-02-05 10:20:00|2617.46|2616.96|2617.96|2617.46|2618.33|2617.83|2616.21|2615.71|448
1738751100000|2025-02-05 10:25:00|2617.83|2617.33|2618.46|2617.96|2618.96|2618.46|2617.21|2616.71|412
1738751400000|2025-02-05 10:30:00|2618.58|2618.08|2618.96|2618.46|2619.46|2618.96|2617.96|2617.46|319
1738751700000|2025-02-05 10:35:00|2619.08|2618.58|2620.46|2619.96|2621.21|2620.71|2618.96|2618.46|430
1738752000000|2025-02-05 10:40:00|2620.71|2620.21|2620.96|2620.46|2621.21|2620.71|2619.33|2618.83|244
1738752300000|2025-02-05 10:45:00|2621.21|2620.71|2620.96|2620.46|2622.08|2621.58|2620.33|2619.83|350
1738752600000|2025-02-05 10:50:00|2620.71|2620.21|2621.96|2621.46|2621.96|2621.46|2619.96|2619.46|288
1738752900000|2025-02-05 10:55:00|2622.08|2621.58|2621.83|2621.33|2622.46|2621.96|2620.71|2620.21|289
1738753200000|2025-02-05 11:00:00|2622.21|2621.71|2621.21|2620.71|2622.46|2621.96|2620.21|2619.71|627
1738753500000|2025-02-05 11:05:00|2621.58|2621.08|2620.71|2620.21|2622.21|2621.71|2620.58|2620.08|422
1738753800000|2025-02-05 11:10:00|2620.46|2619.96|2623.21|2622.71|2623.21|2622.71|2619.96|2619.46|504
1738754100000|2025-02-05 11:15:00|2622.96|2622.46|2624.58|2624.08|2624.71|2624.21|2622.58|2622.08|594
1738754400000|2025-02-05 11:20:00|2624.71|2624.21|2624.08|2623.58|2625.58|2625.08|2623.96|2623.46|682
1738754700000|2025-02-05 11:25:00|2624.21|2623.71|2625.21|2624.71|2625.71|2625.21|2624.21|2623.71|518
1738755000000|2025-02-05 11:30:00|2625.46|2624.96|2624.71|2624.21|2625.83|2625.33|2624.08|2623.58|795
1738755300000|2025-02-05 11:35:00|2624.46|2623.96|2624.21|2623.71|2625.46|2624.96|2624.08|2623.58|438
1738755600000|2025-02-05 11:40:00|2624.33|2623.83|2623.96|2623.46|2624.46|2623.96|2623.33|2622.83|540
1738755900000|2025-02-05 11:45:00|2623.71|2623.21|2625.21|2624.71|2625.21|2624.71|2623.21|2622.71|437
1738756200000|2025-02-05 11:50:00|2625.33|2624.83|2624.71|2624.21|2625.71|2625.21|2624.46|2623.96|347
1738756500000|2025-02-05 11:55:00|2624.96|2624.46|2623.96|2623.46|2625.21|2624.71|2623.46|2622.96|597
1738756800000|2025-02-05 12:00:00|2623.83|2623.33|2624.21|2623.71|2624.96|2624.46|2623.71|2623.21|351
1738757100000|2025-02-05 12:05:00|2624.33|2623.83|2623.96|2623.46|2624.96|2624.46|2623.71|2623.21|462
1738757400000|2025-02-05 12:10:00|2624.21|2623.71|2624.46|2623.96|2624.46|2623.96|2623.21|2622.71|678
1738757700000|2025-02-05 12:15:00|2624.33|2623.83|2624.96|2624.46|2625.58|2625.08|2624.21|2623.71|432
1738758000000|2025-02-05 12:20:00|2625.21|2624.71|2624.21|2623.71|2625.21|2624.71|2623.71|2623.21|736
1738758300000|2025-02-05 12:25:00|2624.46|2623.96|2624.71|2624.21|2625.46|2624.96|2624.46|2623.96|353
1738758600000|2025-02-05 12:30:00|2624.58|2624.08|2624.83|2624.33|2625.46|2624.96|2624.21|2623.71|377
1738758900000|2025-02-05 12:35:00|2624.71|2624.21|2624.21|2623.71|2625.58|2625.08|2624.21|2623.71|336
1738759200000|2025-02-05 12:40:00|2624.46|2623.96|2625.21|2624.71|2625.21|2624.71|2623.83|2623.33|304
1738759500000|2025-02-05 12:45:00|2624.96|2624.46|2624.46|2623.96|2625.21|2624.71|2624.21|2623.71|437
1738759800000|2025-02-05 12:50:00|2624.71|2624.21|2623.46|2622.96|2624.96|2624.46|2623.21|2622.71|476
1738760100000|2025-02-05 12:55:00|2623.21|2622.71|2624.08|2623.58|2624.08|2623.58|2623.08|2622.58|1001
1738760400000|2025-02-05 13:00:00|2623.96|2623.46|2624.21|2623.71|2624.33|2623.83|2622.58|2622.08|849
1738760700000|2025-02-05 13:05:00|2624.33|2623.83|2625.46|2624.96|2625.71|2625.21|2623.96|2623.46|500
1738761000000|2025-02-05 13:10:00|2625.21|2624.71|2624.21|2623.71|2625.58|2625.08|2623.96|2623.46|422
1738761300000|2025-02-05 13:15:00|2624.33|2623.83|2623.46|2622.96|2624.33|2623.83|2622.46|2621.96|351
1738761600000|2025-02-05 13:20:00|2623.21|2622.71|2622.46|2621.96|2624.21|2623.71|2621.96|2621.46|362
1738761900000|2025-02-05 13:25:00|2622.71|2622.21|2622.96|2622.46|2623.21|2622.71|2622.21|2621.71|475
1738762200000|2025-02-05 13:30:00|2623.08|2622.58|2623.71|2623.21|2623.71|2623.21|2622.21|2621.71|380
1738762500000|2025-02-05 13:35:00|2623.96|2623.46|2622.96|2622.46|2624.21|2623.71|2622.46|2621.96|355
1738762800000|2025-02-05 13:40:00|2623.08|2622.58|2623.96|2623.46|2623.96|2623.46|2622.71|2622.21|412
1738763100000|2025-02-05 13:45:00|2623.71|2623.21|2624.46|2623.96|2624.46|2623.96|2623.21|2622.71|332
1738763400000|2025-02-05 13:50:00|2624.71|2624.21|2626.71|2626.21|2626.71|2626.21|2624.71|2624.21|506
1738763700000|2025-02-05 13:55:00|2626.58|2626.08|2627.46|2626.96|2627.96|2627.46|2626.46|2625.96|564
1738764000000|2025-02-05 14:00:00|2627.71|2627.21|2626.71|2626.21|2627.71|2627.21|2626.21|2625.71|831
1738764300000|2025-02-05 14:05:00|2626.96|2626.46|2625.96|2625.46|2627.71|2627.21|2625.46|2624.96|447
1738764600000|2025-02-05 14:10:00|2625.71|2625.21|2625.71|2625.21|2626.71|2626.21|2624.96|2624.46|407
1738764900000|2025-02-05 14:15:00|2625.46|2624.96|2625.83|2625.33|2626.21|2625.71|2624.46|2623.96|384
1738765200000|2025-02-05 14:20:00|2625.96|2625.46|2626.71|2626.21|2627.46|2626.96|2625.96|2625.46|394
1738765500000|2025-02-05 14:25:00|2626.58|2626.08|2628.71|2628.21|2629.21|2628.71|2626.46|2625.96|731
1738765800000|2025-02-05 14:30:00|2628.46|2627.96|2627.33|2626.83|2629.96|2629.46|2627.21|2626.71|781
1738766100000|2025-02-05 14:35:00|2627.21|2626.71|2627.96|2627.46|2628.21|2627.71|2626.71|2626.21|664
1738766400000|2025-02-05 14:40:00|2627.83|2627.33|2626.46|2625.96|2627.96|2627.46|2626.46|2625.96|387
1738766700000|2025-02-05 14:45:00|2626.33|2625.83|2623.96|2623.46|2626.96|2626.46|2623.96|2623.46|463
1738767000000|2025-02-05 14:50:00|2623.83|2623.33|2621.96|2621.46|2623.96|2623.46|2621.71|2621.21|660
1738767300000|2025-02-05 14:55:00|2621.71|2621.21|2625.21|2624.71|2625.33|2624.83|2621.21|2620.71|1565
1738767600000|2025-02-05 15:00:00|2625.46|2624.96|2618.21|2617.71|2627.08|2626.58|2617.71|2617.21|1175
1738767900000|2025-02-05 15:05:00|2617.96|2617.46|2618.21|2617.71|2619.96|2619.46|2617.46|2616.96|1062
1738768200000|2025-02-05 15:10:00|2618.46|2617.96|2620.96|2620.46|2620.96|2620.46|2618.21|2617.71|590
1738768500000|2025-02-05 15:15:00|2620.83|2620.33|2620.21|2619.71|2621.21|2620.71|2619.21|2618.71|427
1738768800000|2025-02-05 15:20:00|2620.46|2619.96|2622.21|2621.71|2622.33|2621.83|2618.96|2618.46|448
1738769100000|2025-02-05 15:25:00|2622.33|2621.83|2622.46|2621.96|2622.96|2622.46|2621.58|2621.08|420
1738769400000|2025-02-05 15:30:00|2622.21|2621.71|2623.46|2622.96|2623.96|2623.46|2621.21|2620.71|524
1738769700000|2025-02-05 15:35:00|2623.58|2623.08|2623.71|2623.21|2623.71|2623.21|2622.21|2621.71|392
1738770000000|2025-02-05 15:40:00|2623.96|2623.46|2624.96|2624.46|2625.21|2624.71|2623.96|2623.46|419
1738770300000|2025-02-05 15:45:00|2625.08|2624.58|2623.96|2623.46|2625.08|2624.58|2623.21|2622.71|375
1738770600000|2025-02-05 15:50:00|2623.83|2623.33|2623.96|2623.46|2624.21|2623.71|2622.71|2622.21|551
1738770900000|2025-02-05 15:55:00|2624.08|2623.58|2624.71|2624.21|2625.21|2624.71|2623.96|2623.46|410
1738771200000|2025-02-05 16:00:00|2624.96|2624.46|2625.21|2624.71|2625.96|2625.46|2623.71|2623.21|1352
1738771500000|2025-02-05 16:05:00|2625.33|2624.83|2627.21|2626.71|2627.46|2626.96|2625.08|2624.58|918
1738771800000|2025-02-05 16:10:00|2626.96|2626.46|2626.46|2625.96|2627.21|2626.71|2625.21|2624.71|1109
1738772100000|2025-02-05 16:15:00|2626.33|2625.83|2625.71|2625.21|2627.21|2626.71|2625.08|2624.58|1187
1738772400000|2025-02-05 16:20:00|2625.58|2625.08|2625.95|2624.45|2626.71|2626.21|2624.83|2624.33|2273
1738772700000|2025-02-05 16:25:00|2625.11|2623.61|2626.65|2625.15|2626.65|2625.15|2624.13|2622.63|989
1738773000000|2025-02-05 16:30:00|2626.17|2624.67|2628.94|2627.54|2628.94|2627.54|2626.17|2624.67|548
1738773300000|2025-02-05 16:35:00|2629.07|2627.67|2629.69|2628.29|2629.69|2628.29|2628.82|2627.42|170
1738773600000|2025-02-05 16:40:00|2629.82|2628.42|2630.94|2629.54|2630.94|2629.54|2629.82|2628.42|32
1738773900000|2025-02-05 16:45:00|2631.07|2629.67|2631.69|2630.29|2631.69|2630.29|2630.94|2629.54|19
1738774200000|2025-02-05 16:50:00|2631.82|2630.42|2631.82|2630.42|2632.07|2630.67|2631.82|2630.42|16
1738774500000|2025-02-05 16:55:00|2630.44|2629.04|2632.49|2630.99|2633.57|2632.17|2630.07|2628.67|93
1738774800000|2025-02-05 17:00:00|2632.5|2631|2632.05|2630.55|2632.53|2631.03|2631.56|2630.06|11000
1738775100000|2025-02-05 17:05:00|2632.04|2630.54|2631.96|2630.46|2632.46|2630.96|2631.46|2629.96|0
1738775400000|2025-02-05 17:10:00|2632.2|2630.7|2631.46|2629.96|2632.45|2630.95|2630.97|2629.47|0
1738775700000|2025-02-05 17:15:00|2631.45|2629.95|2631.44|2629.94|2631.69|2630.19|2630.95|2629.45|0
1738776000000|2025-02-05 17:20:00|2631.43|2629.93|2630.94|2629.44|2631.44|2629.94|2630.42|2628.92|0
1738776300000|2025-02-05 17:25:00|2630.93|2629.43|2631.41|2629.91|2631.44|2629.94|2630.44|2628.94|0
1738776600000|2025-02-05 17:30:00|2631.42|2629.92|2630.91|2629.41|2631.42|2629.92|2630.9|2629.4|0
1738776900000|2025-02-05 17:35:00|2630.92|2629.42|2630.9|2629.4|2631.42|2629.92|2630.89|2629.39|0
1738777200000|2025-02-05 17:40:00|2630.91|2629.41|2631.4|2629.9|2631.4|2629.9|2630.41|2628.91|0
1738777500000|2025-02-05 17:45:00|2631.41|2629.91|2631.91|2630.41|2631.92|2630.42|2631.4|2629.9|0
1738777800000|2025-02-05 17:50:00|2631.9|2630.4|2631.82|2630.32|2631.91|2630.41|2630.79|2629.29|0
1738778100000|2025-02-05 17:55:00|2631.81|2630.31|2631.8|2630.3|2631.82|2630.32|2631.79|2630.29|0
1738778400000|2025-02-05 18:00:00|2631.81|2630.31|2632.3|2630.8|2632.31|2630.81|2631.8|2630.3|0
1738778700000|2025-02-05 18:05:00|2632.31|2630.81|2632.28|2630.78|2632.31|2630.81|2631.79|2630.29|0
1738779000000|2025-02-05 18:10:00|2632.27|2630.77|2631.81|2630.31|2632.29|2630.79|2631.77|2630.27|0
1738779300000|2025-02-05 18:15:00|2631.82|2630.32|2631.34|2629.84|2632.31|2630.81|2631.31|2629.81|0
1738779600000|2025-02-05 18:20:00|2631.33|2629.83|2631.32|2629.82|2631.34|2629.84|2631.08|2629.58|0
1738779900000|2025-02-05 18:25:00|2631.31|2629.81|2630.81|2629.31|2631.32|2629.82|2630.3|2628.8|0
1738780200000|2025-02-05 18:30:00|2630.8|2629.3|2631.8|2630.3|2631.8|2630.3|2630.3|2628.8|0
1738780500000|2025-02-05 18:35:00|2631.81|2630.31|2633.28|2631.78|2633.29|2631.79|2631.8|2630.3|0
1738780800000|2025-02-05 18:40:00|2633.29|2631.79|2633.27|2631.77|2633.8|2632.3|2632.77|2631.27|0
1738781100000|2025-02-05 18:45:00|2633.28|2631.78|2633.28|2631.78|2633.28|2631.78|2633.26|2631.76|0
1738781400000|2025-02-05 18:50:00|2633.27|2631.77|2633.25|2631.75|2633.53|2632.03|2633.23|2631.73|0
1738781700000|2025-02-05 18:55:00|2633.26|2631.76|2633.26|2631.76|2633.27|2631.77|2632.74|2631.24|0
1738782000000|2025-02-05 19:00:00|2633.25|2631.75|2633.76|2632.26|2633.77|2632.27|2633.25|2631.75|0
1738782300000|2025-02-05 19:05:00|2633.77|2632.27|2634.3|2632.8|2635.27|2633.77|2633.76|2632.26|0
1738782600000|2025-02-05 19:10:00|2634.54|2633.04|2634.29|2632.79|2634.79|2633.29|2634.27|2632.77|0
1738782900000|2025-02-05 19:15:00|2634.28|2632.78|2634.3|2632.8|2634.3|2632.8|2634.27|2632.77|0
1738783200000|2025-02-05 19:20:00|2634.31|2632.81|2634.31|2632.81|2634.31|2632.81|2633.81|2632.31|0
1738783500000|2025-02-05 19:25:00|2634.3|2632.8|2634.29|2632.79|2634.31|2632.81|2634.04|2632.54|0
1738783800000|2025-02-05 19:30:00|2634.28|2632.78|2634.28|2632.78|2634.3|2632.8|2633.78|2632.28|0
1738784100000|2025-02-05 19:35:00|2634.76|2633.26|2634.77|2633.27|2635.26|2633.76|2634.27|2632.77|0
1738784400000|2025-02-05 19:40:00|2634.78|2633.28|2634.27|2632.77|2635.27|2633.77|2634.27|2632.77|0
1738784700000|2025-02-05 19:45:00|2634.51|2633.01|2634.27|2632.77|2634.75|2633.25|2633.77|2632.27|0
1738785000000|2025-02-05 19:50:00|2634.26|2632.76|2633.85|2632.35|2634.27|2632.77|2633.6|2632.1|0
1738785300000|2025-02-05 19:55:00|2633.61|2632.11|2633.63|2632.13|2634.11|2632.61|2633.13|2631.63|0
1738785600000|2025-02-05 20:00:00|2633.62|2632.12|2634.37|2632.87|2634.63|2633.13|2633.62|2632.12|0
1738785900000|2025-02-05 20:05:00|2634.13|2632.63|2635.11|2633.61|2635.11|2633.61|2634.12|2632.62|0
1738786200000|2025-02-05 20:10:00|2635.1|2633.6|2635.12|2633.62|2635.12|2633.62|2635.1|2633.6|0
1738786500000|2025-02-05 20:15:00|2635.11|2633.61|2636.12|2634.62|2636.12|2634.62|2635.11|2633.61|0
1738786800000|2025-02-05 20:20:00|2636.11|2634.61|2637.07|2635.57|2637.09|2635.59|2636.11|2634.61|0
1738787100000|2025-02-05 20:25:00|2637.06|2635.56|2636.55|2635.05|2637.07|2635.57|2636.54|2635.04|0
1738787400000|2025-02-05 20:30:00|2636.56|2635.06|2636.06|2634.56|2636.57|2635.07|2635.57|2634.07|0
1738787700000|2025-02-05 20:35:00|2636.05|2634.55|2635.56|2634.06|2636.05|2634.55|2635.07|2633.57|0
1738788000000|2025-02-05 20:40:00|2635.55|2634.05|2635.02|2633.52|2635.55|2634.05|2635|2633.5|0
1738788300000|2025-02-05 20:45:00|2635.01|2633.51|2636.48|2634.98|2636.48|2634.98|2635.01|2633.51|0
1738788600000|2025-02-05 20:50:00|2636.47|2634.97|2638|2636.5|2638.52|2637.02|2635.99|2634.49|0
1738788900000|2025-02-05 20:55:00|2637.52|2636.02|2636.71|2635.21|2639.1|2637.6|2634.78|2633.28|0
1738789200000|2025-02-05 21:00:00|2634.93|2633.43|2634.56|2633.06|2635.97|2634.47|2634.01|2632.51|0
1738789500000|2025-02-05 21:05:00|2634.46|2632.96|2634.9|2633.4|2635.1|2633.6|2634.26|2632.76|0
1738789800000|2025-02-05 21:10:00|2634.89|2633.39|2635.94|2634.44|2636.29|2634.79|2634.75|2633.25|0
1738790100000|2025-02-05 21:15:00|2636.09|2634.59|2636.54|2635.04|2637.58|2636.08|2636.09|2634.59|0
1738790400000|2025-02-05 21:20:00|2636.59|2635.09|2636.29|2634.79|2636.88|2635.38|2636.19|2634.69|0
1738790700000|2025-02-05 21:25:00|2636.19|2634.69|2636.19|2634.69|2636.39|2634.89|2635.74|2634.24|0
1738791000000|2025-02-05 21:30:00|2636.18|2634.68|2635.84|2634.34|2636.18|2634.68|2635.54|2634.04|0
1738791300000|2025-02-05 21:35:00|2635.89|2634.39|2635.94|2634.44|2636.09|2634.59|2635.74|2634.24|0
1738791600000|2025-02-05 21:40:00|2635.84|2634.34|2635.64|2634.14|2635.94|2634.44|2635.54|2634.04|0
1738791900000|2025-02-05 21:45:00|2635.59|2634.09|2635.74|2634.24|2635.94|2634.44|2635.29|2633.79|0
1738792200000|2025-02-05 21:50:00|2635.64|2634.14|2636.59|2635.09|2636.59|2635.09|2635.64|2634.14|0
1738792500000|2025-02-05 21:55:00|2636.74|2635.24|2636.69|2635.19|2637.03|2635.53|2636.54|2635.04|0
1738792800000|2025-02-05 22:00:00|2636.74|2635.24|2636.69|2635.19|2636.79|2635.29|2636.64|2635.14|0
1738793100000|2025-02-05 22:05:00|2636.68|2635.18|2636.59|2635.09|2636.68|2635.18|2636.59|2635.09|0
1738793400000|2025-02-05 22:10:00|2636.54|2635.04|2636.67|2635.17|2637.02|2635.52|2636.52|2635.02|0
1738793700000|2025-02-05 22:15:00|2636.82|2635.32|2637.02|2635.52|2637.02|2635.52|2636.82|2635.32|0
1738794000000|2025-02-05 22:20:00|2637.06|2635.56|2636.92|2635.42|2637.11|2635.61|2636.87|2635.37|0
1738794300000|2025-02-05 22:25:00|2636.97|2635.47|2636.82|2635.32|2637.06|2635.56|2636.82|2635.32|0
1738794600000|2025-02-05 22:30:00|2636.92|2635.42|2636.92|2635.42|2636.92|2635.42|2636.92|2635.42|0
1738794900000|2025-02-05 22:35:00|2636.97|2635.47|2636.92|2635.42|2636.97|2635.47|2636.92|2635.42|0
1738795200000|2025-02-05 22:40:00|2636.97|2635.47|2637.28|2635.78|2637.33|2635.83|2636.97|2635.47|0
1738795500000|2025-02-05 22:45:00|2637.27|2635.77|2636.88|2635.38|2637.28|2635.78|2636.88|2635.38|0
1738795800000|2025-02-05 22:50:00|2636.93|2635.43|2636.93|2635.43|2636.93|2635.43|2636.93|2635.43|0
1738796100000|2025-02-05 22:55:00|2637.03|2635.53|2636.88|2635.38|2637.08|2635.58|2636.88|2635.38|0
1738796400000|2025-02-05 23:00:00|2636.87|2635.37|2636.28|2634.78|2636.88|2635.38|2636.13|2634.63|0
1738796700000|2025-02-05 23:05:00|2636.38|2634.88|2635.83|2634.33|2636.38|2634.88|2635.83|2634.33|0
1738797000000|2025-02-05 23:10:00|2635.84|2634.34|2635.91|2634.41|2636.36|2634.86|2635.83|2634.33|0
1738797300000|2025-02-05 23:15:00|2635.81|2634.31|2636.11|2634.61|2636.26|2634.76|2635.81|2634.31|0
1738797600000|2025-02-05 23:20:00|2636.06|2634.56|2636.81|2635.31|2637.01|2635.51|2636.06|2634.56|0
1738797900000|2025-02-05 23:25:00|2636.71|2635.21|2636.7|2635.2|2637.11|2635.61|2636.6|2635.1|0
1738798200000|2025-02-05 23:30:00|2636.8|2635.3|2635.9|2634.4|2636.9|2635.4|2635.8|2634.3|0
1738798500000|2025-02-05 23:35:00|2635.85|2634.35|2636.05|2634.55|2636.25|2634.75|2635.8|2634.3|0
1738798800000|2025-02-05 23:40:00|2636.06|2634.56|2636.6|2635.1|2636.6|2635.1|2635.8|2634.3|0
1738799100000|2025-02-05 23:45:00|2636.45|2634.95|2636.9|2635.4|2637.34|2635.84|2636.35|2634.85|0
1738799400000|2025-02-05 23:50:00|2637|2635.5|2637|2635.5|2637.44|2635.94|2636.85|2635.35|0
1738799700000|2025-02-05 23:55:00|2636.95|2635.45|2637.25|2635.75|2637.34|2635.84|2636.9|2635.4|0
1738800000000|2025-02-06 00:00:00|2637.24|2635.74|2639.1|2637.6|2639.58|2638.08|2637|2635.5|0
1738800300000|2025-02-06 00:05:00|2639.11|2637.61|2639.64|2638.14|2639.94|2638.44|2638.96|2637.46|0
1738800600000|2025-02-06 00:10:00|2639.63|2638.13|2640.02|2638.52|2640.12|2638.62|2639.19|2637.69|0
1738800900000|2025-02-06 00:15:00|2639.87|2638.37|2641.61|2640.11|2641.61|2640.11|2639.19|2637.69|0
1738801200000|2025-02-06 00:20:00|2641.62|2640.12|2641.61|2640.11|2641.86|2640.36|2641.13|2639.63|0
1738801500000|2025-02-06 00:25:00|2641.62|2640.12|2641.62|2640.12|2641.62|2640.12|2641.13|2639.63|0
1738801800000|2025-02-06 00:30:00|2641.61|2640.11|2641.61|2640.11|2641.63|2640.13|2641.61|2640.11|0
1738802100000|2025-02-06 00:35:00|2641.37|2639.87|2639.17|2637.67|2641.37|2639.87|2639.17|2637.67|0
1738802400000|2025-02-06 00:40:00|2639.18|2637.68|2639.18|2637.68|2639.42|2637.92|2639.17|2637.67|0
1738802700000|2025-02-06 00:45:00|2639.17|2637.67|2639.65|2638.15|2639.65|2638.15|2638.68|2637.18|0
1738803000000|2025-02-06 00:50:00|2639.64|2638.14|2639.16|2637.66|2639.65|2638.15|2639.14|2637.64|0
1738803300000|2025-02-06 00:55:00|2639.17|2637.67|2639.16|2637.66|2639.17|2637.67|2639.16|2637.66|0
1738803600000|2025-02-06 01:00:00|2639.17|2637.67|2639.65|2638.15|2639.67|2638.17|2639.16|2637.66|0
1738803900000|2025-02-06 01:05:00|2640.13|2638.63|2639.16|2637.66|2640.14|2638.64|2639.15|2637.65|0
1738804200000|2025-02-06 01:10:00|2639.17|2637.67|2639.67|2638.17|2639.67|2638.17|2639.16|2637.66|0
1738804500000|2025-02-06 01:15:00|2639.18|2637.68|2638.7|2637.2|2639.68|2638.18|2638.7|2637.2|0
1738804800000|2025-02-06 01:20:00|2638.69|2637.19|2638.21|2636.71|2638.7|2637.2|2637.72|2636.22|0
1738805100000|2025-02-06 01:25:00|2638.2|2636.7|2638.21|2636.71|2638.21|2636.71|2637.72|2636.22|0
1738805400000|2025-02-06 01:30:00|2638.22|2636.72|2637.73|2636.23|2638.7|2637.2|2637.72|2636.22|0
1738805700000|2025-02-06 01:35:00|2638.21|2636.71|2638.68|2637.18|2639.18|2637.68|2638.21|2636.71|0
1738806000000|2025-02-06 01:40:00|2638.69|2637.19|2638.67|2637.17|2639.17|2637.67|2638.67|2637.17|0
1738806300000|2025-02-06 01:45:00|2638.68|2637.18|2639.16|2637.66|2639.17|2637.67|2638.67|2637.17|0
1738806600000|2025-02-06 01:50:00|2639.17|2637.67|2639.17|2637.67|2639.17|2637.67|2638.68|2637.18|0
1738806900000|2025-02-06 01:55:00|2639.18|2637.68|2639.16|2637.66|2640.14|2638.64|2639.16|2637.66|0
1738807200000|2025-02-06 02:00:00|2639.15|2637.65|2639.15|2637.65|2639.16|2637.66|2638.67|2637.17|0
1738807500000|2025-02-06 02:05:00|2639.16|2637.66|2638.19|2636.69|2639.16|2637.66|2638.19|2636.69|0
1738807800000|2025-02-06 02:10:00|2638.2|2636.7|2637.72|2636.22|2638.21|2636.71|2637.71|2636.21|0
1738808100000|2025-02-06 02:15:00|2637.24|2635.74|2637.48|2635.98|2637.48|2635.98|2637.23|2635.73|0
1738808400000|2025-02-06 02:20:00|2637.24|2635.74|2636.75|2635.25|2637.24|2635.74|2636.75|2635.25|0
1738808700000|2025-02-06 02:25:00|2636.51|2635.01|2637.73|2636.23|2637.73|2636.23|2636.51|2635.01|0
1738809000000|2025-02-06 02:30:00|2637.74|2636.24|2638.23|2636.73|2638.23|2636.73|2637.74|2636.24|0
1738809300000|2025-02-06 02:35:00|2638.22|2636.72|2638.23|2636.73|2638.47|2636.97|2637.74|2636.24|0
1738809600000|2025-02-06 02:40:00|2638.22|2636.72|2637.74|2636.24|2638.23|2636.73|2637.74|2636.24|0
1738809900000|2025-02-06 02:45:00|2637.5|2636|2637.26|2635.76|2637.74|2636.24|2637.25|2635.75|0
1738810200000|2025-02-06 02:50:00|2637.74|2636.24|2637.74|2636.24|2637.99|2636.49|2637.26|2635.76|0
1738810500000|2025-02-06 02:55:00|2637.99|2636.49|2638.22|2636.72|2638.23|2636.73|2637.74|2636.24|0
1738810800000|2025-02-06 03:00:00|2638.23|2636.73|2637.75|2636.25|2638.72|2637.22|2637.74|2636.24|0
1738811100000|2025-02-06 03:05:00|2637.27|2635.77|2636.78|2635.28|2637.27|2635.77|2636.78|2635.28|0
1738811400000|2025-02-06 03:10:00|2636.77|2635.27|2636.78|2635.28|2636.78|2635.28|2636.77|2635.27|0
1738811700000|2025-02-06 03:15:00|2637.26|2635.76|2636.78|2635.28|2637.26|2635.76|2636.77|2635.27|0
1738812000000|2025-02-06 03:20:00|2636.77|2635.27|2636.77|2635.27|2636.78|2635.28|2636.77|2635.27|0
1738812300000|2025-02-06 03:25:00|2636.78|2635.28|2637.26|2635.76|2637.26|2635.76|2636.77|2635.27|0
1738812600000|2025-02-06 03:30:00|2637.25|2635.75|2636.78|2635.28|2637.25|2635.75|2636.29|2634.79|0
1738812900000|2025-02-06 03:35:00|2636.77|2635.27|2636.77|2635.27|2636.78|2635.28|2636.77|2635.27|0
1738813200000|2025-02-06 03:40:00|2636.78|2635.28|2636.77|2635.27|2636.78|2635.28|2636.77|2635.27|0
1738813500000|2025-02-06 03:45:00|2636.78|2635.28|2636.78|2635.28|2636.78|2635.28|2636.77|2635.27|0
1738813800000|2025-02-06 03:50:00|2636.79|2635.29|2636.79|2635.29|2636.79|2635.29|2636.78|2635.28|0
1738814400000|2025-02-06 04:00:00|2636.3|2634.8|2637.28|2635.78|2637.28|2635.78|2636.3|2634.8|0
1738814700000|2025-02-06 04:05:00|2637.27|2635.77|2637.28|2635.78|2637.28|2635.78|2637.27|2635.77|0
1738815000000|2025-02-06 04:10:00|2637.53|2636.03|2637.28|2635.78|2637.53|2636.03|2637.28|2635.78|0
1738815300000|2025-02-06 04:15:00|2637.53|2636.03|2636.75|2635.25|2637.53|2636.03|2636.75|2635.25|0
1738815600000|2025-02-06 04:20:00|2636.74|2635.24|2637.24|2635.74|2637.24|2635.74|2636.74|2635.24|0
1738816200000|2025-02-06 04:30:00|2637.25|2635.75|2637.25|2635.75|2637.25|2635.75|2637.24|2635.74|0
1738816500000|2025-02-06 04:35:00|2637.24|2635.74|2636.76|2635.26|2637.73|2636.23|2636.76|2635.26|0
1738817100000|2025-02-06 04:45:00|2636.75|2635.25|2636.27|2634.77|2636.75|2635.25|2636.27|2634.77|0
1738817400000|2025-02-06 04:50:00|2636.51|2635.01|2636.76|2635.26|2637.24|2635.74|2636.51|2635.01|0
1738817700000|2025-02-06 04:55:00|2637.24|2635.74|2636.76|2635.26|2637.25|2635.75|2636.76|2635.26|0
1738818000000|2025-02-06 05:00:00|2636.52|2635.02|2637.6|2636.1|2637.6|2636.1|2636.28|2634.78|0
1738818300000|2025-02-06 05:05:00|2637.84|2636.34|2638.08|2636.58|2638.56|2637.06|2637.84|2636.34|0
1738818600000|2025-02-06 05:10:00|2638.32|2636.82|2638.57|2637.07|2638.57|2637.07|2638.08|2636.58|0
1738819200000|2025-02-06 05:20:00|2639.05|2637.55|2639.1|2637.6|2639.58|2638.08|2639.05|2637.55|0
1738819500000|2025-02-06 05:25:00|2638.62|2637.12|2640.55|2639.05|2640.55|2639.05|2638.61|2637.11|0
1738819800000|2025-02-06 05:30:00|2640.07|2638.57|2640.55|2639.05|2640.55|2639.05|2640.06|2638.56|0
1738820100000|2025-02-06 05:35:00|2640.54|2639.04|2641.04|2639.54|2641.04|2639.54|2640.54|2639.04|0
1738820400000|2025-02-06 05:40:00|2641.03|2639.53|2641.03|2639.53|2641.04|2639.54|2641.03|2639.53|0
1738820700000|2025-02-06 05:45:00|2641.52|2640.02|2641.52|2640.02|2641.52|2640.02|2641.52|2640.02|0
1738821000000|2025-02-06 05:50:00|2641.03|2639.53|2641.55|2640.05|2641.55|2640.05|2641.03|2639.53|0
1738821300000|2025-02-06 05:55:00|2641.57|2640.07|2641.09|2639.59|2641.57|2640.07|2640.6|2639.1|0
1738821600000|2025-02-06 06:00:00|2641.08|2639.58|2640.12|2638.62|2641.09|2639.59|2640.12|2638.62|0
1738821900000|2025-02-06 06:05:00|2639.64|2638.14|2639.87|2638.37|2639.87|2638.37|2639.15|2637.65|0
1738822200000|2025-02-06 06:10:00|2640.12|2638.62|2640.09|2638.59|2640.6|2639.1|2639.63|2638.13|0
1738822500000|2025-02-06 06:15:00|2639.61|2638.11|2639.85|2638.35|2640.09|2638.59|2639.6|2638.1|0
1738822800000|2025-02-06 06:20:00|2639.61|2638.11|2638.65|2637.15|2639.61|2638.11|2638.64|2637.14|0
1738823100000|2025-02-06 06:25:00|2639.13|2637.63|2639.62|2638.12|2639.62|2638.12|2639.13|2637.63|0
1738823400000|2025-02-06 06:30:00|2639.61|2638.11|2640.09|2638.59|2640.09|2638.59|2639.12|2637.62|0
1738823700000|2025-02-06 06:35:00|2640.57|2639.07|2640.09|2638.59|2640.57|2639.07|2640.09|2638.59|0
1738824000000|2025-02-06 06:40:00|2640.33|2638.83|2640.09|2638.59|2640.57|2639.07|2640.08|2638.58|0
1738824300000|2025-02-06 06:45:00|2640.08|2638.58|2639.62|2638.12|2640.09|2638.59|2639.6|2638.1|0
1738824600000|2025-02-06 06:50:00|2639.61|2638.11|2639.65|2638.15|2639.86|2638.36|2639.61|2638.11|0
1738824900000|2025-02-06 06:55:00|2640.14|2638.64|2639.16|2637.66|2640.14|2638.64|2638.67|2637.17|0
1738825200000|2025-02-06 07:00:00|2639.64|2638.14|2643.05|2641.55|2643.05|2641.55|2639.64|2638.14|0
1738825500000|2025-02-06 07:05:00|2642.57|2641.07|2642.1|2640.6|2643.55|2642.05|2642.1|2640.6|0
1738825800000|2025-02-06 07:10:00|2642.34|2640.84|2642.06|2640.56|2643.04|2641.54|2642.05|2640.55|0
1738826100000|2025-02-06 07:15:00|2642.02|2640.52|2639.98|2638.48|2642.02|2640.52|2639.98|2638.48|0
1738826400000|2025-02-06 07:20:00|2639.74|2638.24|2640.98|2639.48|2641.46|2639.96|2638.56|2637.06|0
1738826700000|2025-02-06 07:25:00|2640.49|2638.99|2640.78|2639.28|2640.98|2639.48|2640|2638.5|0
1738827000000|2025-02-06 07:30:00|2640.79|2639.29|2640.73|2639.33|2643.36|2641.96|2640.45|2638.95|10
1738827300000|2025-02-06 07:35:00|2640.61|2639.21|2641.36|2639.96|2641.36|2639.96|2640.48|2639.08|30
1738827600000|2025-02-06 07:40:00|2641.61|2640.21|2641.11|2639.71|2641.61|2640.21|2640.86|2639.46|8
1738827900000|2025-02-06 07:45:00|2641.23|2639.83|2641.73|2640.33|2641.73|2640.33|2641.23|2639.83|7
1738828200000|2025-02-06 07:50:00|2641.98|2640.58|2640.73|2639.33|2641.98|2640.58|2640.61|2639.21|15
1738828500000|2025-02-06 07:55:00|2641.64|2640.14|2640.58|2639.08|2643.09|2641.59|2640.34|2638.84|0
1738828800000|2025-02-06 08:00:00|2640.34|2638.84|2638.78|2638.28|2643.66|2643.16|2633.66|2633.16|2930
1738829100000|2025-02-06 08:05:00|2639.03|2638.53|2637.91|2637.41|2640.66|2640.16|2634.66|2634.16|1512
1738829400000|2025-02-06 08:10:00|2637.66|2637.16|2636.16|2635.66|2637.66|2637.16|2634.91|2634.41|971
1738829700000|2025-02-06 08:15:00|2636.41|2635.91|2636.91|2636.41|2637.66|2637.16|2634.91|2634.41|841
1738830000000|2025-02-06 08:20:00|2636.66|2636.16|2635.41|2634.91|2637.66|2637.16|2634.91|2634.41|807
1738830300000|2025-02-06 08:25:00|2635.16|2634.66|2636.66|2636.16|2637.03|2636.53|2633.41|2632.91|787
1738830600000|2025-02-06 08:30:00|2636.91|2636.41|2641.91|2641.41|2642.41|2641.91|2636.66|2636.16|868
1738830900000|2025-02-06 08:35:00|2642.03|2641.53|2642.16|2641.66|2644.16|2643.66|2641.66|2641.16|692
1738831200000|2025-02-06 08:40:00|2642.41|2641.91|2644.91|2644.41|2645.78|2645.28|2642.41|2641.91|557
1738831500000|2025-02-06 08:45:00|2645.03|2644.53|2644.16|2643.66|2646.16|2645.66|2643.91|2643.41|856
1738831800000|2025-02-06 08:50:00|2644.28|2643.78|2644.66|2644.16|2644.91|2644.41|2642.16|2641.66|758
1738832100000|2025-02-06 08:55:00|2644.53|2644.03|2644.16|2643.66|2644.53|2644.03|2642.91|2642.41|627
1738832400000|2025-02-06 09:00:00|2644.41|2643.91|2645.16|2644.66|2645.91|2645.41|2643.66|2643.16|647
1738832700000|2025-02-06 09:05:00|2645.28|2644.78|2644.91|2644.41|2646.66|2646.16|2644.91|2644.41|789
1738833000000|2025-02-06 09:10:00|2644.66|2644.16|2644.91|2644.41|2645.91|2645.41|2644.66|2644.16|406
1738833300000|2025-02-06 09:15:00|2644.66|2644.16|2640.91|2640.41|2644.91|2644.41|2640.66|2640.16|612
1738833600000|2025-02-06 09:20:00|2641.16|2640.66|2640.91|2640.41|2641.91|2641.41|2640.41|2639.91|493
1738833900000|2025-02-06 09:25:00|2640.66|2640.16|2642.66|2642.16|2642.66|2642.16|2639.91|2639.41|337
1738834200000|2025-02-06 09:30:00|2642.28|2641.78|2644.66|2644.16|2644.78|2644.28|2641.53|2641.03|488
1738834500000|2025-02-06 09:35:00|2644.91|2644.41|2644.91|2644.41|2644.91|2644.41|2644.16|2643.66|309
1738834800000|2025-02-06 09:40:00|2645.03|2644.53|2644.41|2643.91|2645.41|2644.91|2643.91|2643.41|370
1738835100000|2025-02-06 09:45:00|2644.53|2644.03|2646.41|2645.91|2646.41|2645.91|2644.28|2643.78|466
1738835400000|2025-02-06 09:50:00|2646.53|2646.03|2647.16|2646.66|2647.41|2646.91|2645.91|2645.41|3487
1738835700000|2025-02-06 09:55:00|2646.91|2646.41|2646.66|2646.16|2647.16|2646.66|2646.16|2645.66|338
1738836000000|2025-02-06 10:00:00|2646.78|2646.28|2648.41|2647.91|2648.53|2648.03|2646.78|2646.28|459
1738836300000|2025-02-06 10:05:00|2648.16|2647.66|2648.41|2647.91|2649.41|2648.91|2648.03|2647.53|412
1738836600000|2025-02-06 10:10:00|2648.66|2648.16|2649.53|2649.03|2650.16|2649.66|2648.66|2648.16|354
1738836900000|2025-02-06 10:15:00|2649.41|2648.91|2648.66|2648.16|2649.41|2648.91|2648.41|2647.91|418
1738837200000|2025-02-06 10:20:00|2648.41|2647.91|2648.91|2648.41|2649.16|2648.66|2647.91|2647.41|471
1738837500000|2025-02-06 10:25:00|2648.66|2648.16|2648.91|2648.41|2649.41|2648.91|2648.16|2647.66|275
1738837800000|2025-02-06 10:30:00|2648.66|2648.16|2646.78|2646.28|2648.91|2648.41|2645.41|2644.91|522
1738838100000|2025-02-06 10:35:00|2646.66|2646.16|2646.91|2646.41|2647.28|2646.78|2646.16|2645.66|283
1738838400000|2025-02-06 10:40:00|2647.16|2646.66|2647.16|2646.66|2648.28|2647.78|2646.66|2646.16|211
1738838700000|2025-02-06 10:45:00|2647.28|2646.78|2646.66|2646.16|2647.66|2647.16|2646.16|2645.66|209
1738839000000|2025-02-06 10:50:00|2646.53|2646.03|2645.66|2645.16|2646.53|2646.03|2645.41|2644.91|1158
1738839300000|2025-02-06 10:55:00|2645.78|2645.28|2644.41|2643.91|2645.91|2645.41|2643.91|2643.41|203
1738839600000|2025-02-06 11:00:00|2644.53|2644.03|2643.03|2642.53|2644.66|2644.16|2642.41|2641.91|318
1738839900000|2025-02-06 11:05:00|2642.91|2642.41|2643.41|2642.91|2644.16|2643.66|2642.91|2642.41|1267
1738840200000|2025-02-06 11:10:00|2643.66|2643.16|2642.41|2641.91|2643.66|2643.16|2641.91|2641.41|323
1738840500000|2025-02-06 11:15:00|2642.16|2641.66|2642.91|2642.41|2644.16|2643.66|2641.91|2641.41|491
1738840800000|2025-02-06 11:20:00|2643.16|2642.66|2643.66|2643.16|2643.91|2643.41|2642.16|2641.66|328
1738841100000|2025-02-06 11:25:00|2643.53|2643.03|2643.41|2642.91|2644.53|2644.03|2643.16|2642.66|301
1738841400000|2025-02-06 11:30:00|2643.66|2643.16|2641.41|2640.91|2643.91|2643.41|2641.41|2640.91|452
1738841700000|2025-02-06 11:35:00|2641.66|2641.16|2642.16|2641.66|2642.16|2641.66|2641.16|2640.66|320
1738842000000|2025-02-06 11:40:00|2642.41|2641.91|2643.16|2642.66|2643.66|2643.16|2642.16|2641.66|232
1738842300000|2025-02-06 11:45:00|2643.03|2642.53|2643.16|2642.66|2643.66|2643.16|2642.41|2641.91|202
1738842600000|2025-02-06 11:50:00|2643.28|2642.78|2642.41|2641.91|2643.66|2643.16|2642.16|2641.66|205
1738842900000|2025-02-06 11:55:00|2642.16|2641.66|2641.78|2641.28|2642.91|2642.41|2641.28|2640.78|267
1738843200000|2025-02-06 12:00:00|2641.66|2641.16|2643.78|2643.28|2643.78|2643.28|2641.66|2641.16|316
1738843500000|2025-02-06 12:05:00|2643.66|2643.16|2645.41|2644.91|2645.41|2644.91|2643.16|2642.66|387
1738843800000|2025-02-06 12:10:00|2645.16|2644.66|2644.41|2643.91|2645.16|2644.66|2644.41|2643.91|1254
1738844100000|2025-02-06 12:15:00|2644.28|2643.78|2645.16|2644.66|2645.41|2644.91|2642.66|2642.16|579
1738844400000|2025-02-06 12:20:00|2645.03|2644.53|2645.91|2645.41|2645.91|2645.41|2644.41|2643.91|267
1738844700000|2025-02-06 12:25:00|2646.16|2645.66|2645.41|2644.91|2647.41|2646.91|2645.41|2644.91|625
1738845000000|2025-02-06 12:30:00|2645.53|2645.03|2643.91|2643.41|2646.41|2645.91|2643.41|2642.91|459
1738845300000|2025-02-06 12:35:00|2643.66|2643.16|2644.41|2643.91|2644.66|2644.16|2643.28|2642.78|292
1738845600000|2025-02-06 12:40:00|2644.16|2643.66|2644.53|2644.03|2645.16|2644.66|2643.66|2643.16|385
1738845900000|2025-02-06 12:45:00|2644.41|2643.91|2644.41|2643.91|2645.91|2645.41|2644.16|2643.66|284
1738846200000|2025-02-06 12:50:00|2644.16|2643.66|2644.91|2644.41|2645.66|2645.16|2644.16|2643.66|303
1738846500000|2025-02-06 12:55:00|2644.66|2644.16|2644.66|2644.16|2644.91|2644.41|2644.16|2643.66|171
1738846800000|2025-02-06 13:00:00|2644.78|2644.28|2646.16|2645.66|2647.16|2646.66|2644.66|2644.16|649
1738847100000|2025-02-06 13:05:00|2646.03|2645.53|2647.16|2646.66|2647.41|2646.91|2645.41|2644.91|354
1738847400000|2025-02-06 13:10:00|2647.41|2646.91|2645.91|2645.41|2647.41|2646.91|2645.66|2645.16|429
1738847700000|2025-02-06 13:15:00|2646.03|2645.53|2645.91|2645.41|2646.66|2646.16|2644.91|2644.41|338
1738848000000|2025-02-06 13:20:00|2646.03|2645.53|2645.53|2645.03|2646.66|2646.16|2645.41|2644.91|251
1738848300000|2025-02-06 13:25:00|2645.41|2644.91|2646.16|2645.66|2646.16|2645.66|2644.91|2644.41|201
1738848600000|2025-02-06 13:30:00|2646.41|2645.91|2646.66|2646.16|2646.66|2646.16|2645.16|2644.66|1290
1738848900000|2025-02-06 13:35:00|2646.78|2646.28|2645.91|2645.41|2647.16|2646.66|2645.16|2644.66|2212
1738849200000|2025-02-06 13:40:00|2645.66|2645.16|2644.66|2644.16|2646.41|2645.91|2644.66|2644.16|374
1738849500000|2025-02-06 13:45:00|2644.91|2644.41|2644.66|2644.16|2645.66|2645.16|2644.41|2643.91|241
1738849800000|2025-02-06 13:50:00|2644.78|2644.28|2645.91|2645.41|2645.91|2645.41|2644.41|2643.91|270
1738850100000|2025-02-06 13:55:00|2645.78|2645.28|2645.91|2645.41|2646.41|2645.91|2645.16|2644.66|2348
1738850400000|2025-02-06 14:00:00|2646.16|2645.66|2647.91|2647.41|2649.28|2648.78|2646.16|2645.66|470
1738850700000|2025-02-06 14:05:00|2648.16|2647.66|2649.91|2649.41|2649.91|2649.41|2647.91|2647.41|319
1738851000000|2025-02-06 14:10:00|2649.78|2649.28|2651.41|2650.91|2651.41|2650.91|2649.16|2648.66|314
1738851300000|2025-02-06 14:15:00|2651.53|2651.03|2653.91|2653.41|2654.16|2653.66|2651.41|2650.91|656
1738851600000|2025-02-06 14:20:00|2653.66|2653.16|2653.78|2653.28|2654.16|2653.66|2653.16|2652.66|633
1738851900000|2025-02-06 14:25:00|2653.91|2653.41|2653.66|2653.16|2653.91|2653.41|2653.16|2652.66|470
1738852200000|2025-02-06 14:30:00|2653.41|2652.91|2654.16|2653.66|2654.91|2654.41|2653.16|2652.66|937
1738852500000|2025-02-06 14:35:00|2654.41|2653.91|2657.41|2656.91|2657.91|2657.41|2654.28|2653.78|883
1738852800000|2025-02-06 14:40:00|2657.53|2657.03|2659.16|2658.66|2659.16|2658.66|2657.41|2656.91|675
1738853100000|2025-02-06 14:45:00|2659.41|2658.91|2661.41|2660.91|2661.91|2661.41|2658.41|2657.91|1076
1738853400000|2025-02-06 14:50:00|2661.66|2661.16|2663.16|2662.66|2663.41|2662.91|2660.91|2660.41|1238
1738853700000|2025-02-06 14:55:00|2662.91|2662.41|2664.41|2663.91|2664.41|2663.91|2662.16|2661.66|2575
1738854000000|2025-02-06 15:00:00|2664.53|2664.03|2665.16|2664.66|2666.41|2665.91|2663.41|2662.91|2003
1738854300000|2025-02-06 15:05:00|2664.91|2664.41|2665.66|2665.16|2665.91|2665.41|2663.16|2662.66|1184
1738854600000|2025-02-06 15:10:00|2665.53|2665.03|2666.66|2666.16|2666.91|2666.41|2665.16|2664.66|743
1738854900000|2025-02-06 15:15:00|2666.91|2666.41|2665.66|2665.16|2667.91|2667.41|2665.41|2664.91|772
1738855200000|2025-02-06 15:20:00|2665.41|2664.91|2665.41|2664.91|2666.41|2665.91|2664.66|2664.16|752
1738855500000|2025-02-06 15:25:00|2665.16|2664.66|2664.66|2664.16|2665.41|2664.91|2663.41|2662.91|845
1738855800000|2025-02-06 15:30:00|2664.91|2664.41|2663.41|2662.91|2665.28|2664.78|2662.53|2662.03|1001
1738856100000|2025-02-06 15:35:00|2663.66|2663.16|2662.41|2661.91|2665.16|2664.66|2662.41|2661.91|629
1738856400000|2025-02-06 15:40:00|2662.66|2662.16|2661.91|2661.41|2663.16|2662.66|2661.66|2661.16|592
1738856700000|2025-02-06 15:45:00|2661.78|2661.28|2661.41|2660.91|2661.91|2661.41|2660.28|2659.78|627
1738857000000|2025-02-06 15:50:00|2661.28|2660.78|2660.16|2659.66|2662.16|2661.66|2659.66|2659.16|785
1738857300000|2025-02-06 15:55:00|2659.91|2659.41|2659.91|2659.41|2660.41|2659.91|2659.41|2658.91|619
1738857600000|2025-02-06 16:00:00|2660.16|2659.66|2661.16|2660.66|2661.16|2660.66|2659.66|2659.16|895
1738857900000|2025-02-06 16:05:00|2660.91|2660.41|2662.66|2662.16|2663.16|2662.66|2660.66|2660.16|780
1738858200000|2025-02-06 16:10:00|2662.91|2662.41|2664.91|2664.41|2665.41|2664.91|2662.66|2662.16|962
1738858500000|2025-02-06 16:15:00|2665.16|2664.66|2663.91|2663.41|2665.28|2664.78|2663.41|2662.91|1200
1738858800000|2025-02-06 16:20:00|2663.66|2663.16|2664.41|2662.91|2664.66|2664.16|2663.28|2662.78|2427
1738859100000|2025-02-06 16:25:00|2664.4|2662.9|2664.87|2663.37|2665.83|2664.33|2663.9|2662.4|836
1738859400000|2025-02-06 16:30:00|2664.86|2663.36|2663.98|2662.58|2665.11|2663.71|2663.98|2662.58|375
1738859700000|2025-02-06 16:35:00|2664.11|2662.71|2663.61|2662.21|2664.61|2663.21|2663.48|2662.08|348
1738860000000|2025-02-06 16:40:00|2663.73|2662.33|2663.11|2661.71|2663.86|2662.46|2662.98|2661.58|32
1738860300000|2025-02-06 16:45:00|2662.98|2661.58|2662.98|2661.58|2663.11|2661.71|2662.23|2660.83|38
1738860600000|2025-02-06 16:50:00|2663.11|2661.71|2661.98|2660.58|2663.23|2661.83|2661.61|2660.21|36
1738860900000|2025-02-06 16:55:00|2662.11|2660.71|2661.16|2659.66|2662.11|2660.71|2660.86|2659.46|24
1738861200000|2025-02-06 17:00:00|2661.15|2659.65|2658.72|2657.22|2661.15|2659.65|2656.81|2655.31|0
1738861500000|2025-02-06 17:05:00|2658.71|2657.21|2655.87|2654.37|2658.71|2657.21|2655.86|2654.36|0
1738861800000|2025-02-06 17:10:00|2655.86|2654.36|2655.37|2653.87|2656.35|2654.85|2655.37|2653.87|0
1738862100000|2025-02-06 17:15:00|2654.89|2653.39|2657.31|2655.81|2657.31|2655.81|2654.82|2653.32|0
1738862400000|2025-02-06 17:20:00|2657.32|2655.82|2657.86|2656.36|2657.87|2656.37|2657.31|2655.81|0
1738862700000|2025-02-06 17:25:00|2657.85|2656.35|2657.34|2655.84|2657.86|2656.36|2656.87|2655.37|0
1738863000000|2025-02-06 17:30:00|2657.33|2655.83|2657.83|2656.33|2657.83|2656.33|2657.32|2655.82|0
1738863300000|2025-02-06 17:35:00|2657.82|2656.32|2658.77|2657.27|2658.78|2657.28|2657.82|2656.32|0
1738863600000|2025-02-06 17:40:00|2658.78|2657.28|2659.26|2657.76|2659.26|2657.76|2658.29|2656.79|0
1738863900000|2025-02-06 17:45:00|2658.78|2657.28|2658.79|2657.29|2659.26|2657.76|2658.29|2656.79|0
1738864200000|2025-02-06 17:50:00|2658.8|2657.3|2658.81|2657.31|2659.28|2657.78|2658.33|2656.83|0
1738864500000|2025-02-06 17:55:00|2658.82|2657.32|2658.81|2657.31|2659.3|2657.8|2658.58|2657.08|0
1738864800000|2025-02-06 18:00:00|2658.8|2657.3|2659.31|2657.81|2659.31|2657.81|2658.8|2657.3|0
1738865100000|2025-02-06 18:05:00|2659.32|2657.82|2658.32|2656.82|2659.8|2658.3|2658.31|2656.81|0
1738865400000|2025-02-06 18:10:00|2658.33|2656.83|2656.37|2654.87|2658.82|2657.32|2656.37|2654.87|0
1738865700000|2025-02-06 18:15:00|2656.38|2654.88|2657.83|2656.33|2658.31|2656.81|2655.89|2654.39|0
1738866000000|2025-02-06 18:20:00|2657.82|2656.32|2658.31|2656.81|2658.79|2657.29|2657.34|2655.84|0
1738866300000|2025-02-06 18:25:00|2658.06|2656.56|2657.96|2656.46|2658.31|2656.81|2657.33|2655.83|0
1738866600000|2025-02-06 18:30:00|2657.97|2656.47|2658.21|2656.71|2658.46|2656.96|2657.96|2656.46|0
1738866900000|2025-02-06 18:35:00|2657.97|2656.47|2657.46|2655.96|2658.45|2656.95|2657.45|2655.95|0
1738867200000|2025-02-06 18:40:00|2657.45|2655.95|2657.46|2655.96|2658.45|2656.95|2656.96|2655.46|0
1738867500000|2025-02-06 18:45:00|2656.98|2655.48|2657.47|2655.97|2657.47|2655.97|2656.96|2655.46|0
1738867800000|2025-02-06 18:50:00|2657.46|2655.96|2656|2654.5|2657.47|2655.97|2656|2654.5|0
1738868100000|2025-02-06 18:55:00|2655.99|2654.49|2656.48|2654.98|2656.97|2655.47|2655.99|2654.49|0
1738868400000|2025-02-06 19:00:00|2656.47|2654.97|2656.73|2655.23|2657.46|2655.96|2656.47|2654.97|0
1738868700000|2025-02-06 19:05:00|2656.49|2654.99|2656.97|2655.47|2657.46|2655.96|2656.48|2654.98|0
1738869000000|2025-02-06 19:10:00|2656.98|2655.48|2656.96|2655.46|2657.47|2655.97|2656.96|2655.46|0
1738869300000|2025-02-06 19:15:00|2656.97|2655.47|2656.49|2654.99|2656.98|2655.48|2656.47|2654.97|0
1738869600000|2025-02-06 19:20:00|2656.48|2654.98|2656.47|2654.97|2656.49|2654.99|2655.99|2654.49|0
1738869900000|2025-02-06 19:25:00|2656.46|2654.96|2655.46|2653.96|2656.47|2654.97|2654.96|2653.46|0
1738870200000|2025-02-06 19:30:00|2655.45|2653.95|2651.94|2650.44|2655.45|2653.95|2650.95|2649.45|0
1738870500000|2025-02-06 19:35:00|2651.93|2650.43|2654.23|2652.73|2654.72|2653.22|2651.44|2649.94|0
1738870800000|2025-02-06 19:40:00|2654.22|2652.72|2652.75|2651.25|2654.71|2653.21|2652.73|2651.23|0
1738871100000|2025-02-06 19:45:00|2652.74|2651.24|2654.74|2653.24|2654.74|2653.24|2652.74|2651.24|0
1738871400000|2025-02-06 19:50:00|2654.75|2653.25|2654.78|2653.28|2655.27|2653.77|2654.29|2652.79|0
1738871700000|2025-02-06 19:55:00|2654.79|2653.29|2653.31|2651.81|2654.79|2653.29|2652.81|2651.31|0
1738872000000|2025-02-06 20:00:00|2653.3|2651.8|2653.31|2651.81|2653.8|2652.3|2652.82|2651.32|0
1738872300000|2025-02-06 20:05:00|2653.55|2652.05|2653.33|2651.83|2653.81|2652.31|2652.82|2651.32|0
1738872600000|2025-02-06 20:10:00|2653.81|2652.31|2653.58|2652.08|2653.82|2652.32|2653.33|2651.83|0
1738872900000|2025-02-06 20:15:00|2653.83|2652.33|2653.43|2651.93|2654.37|2652.87|2653.34|2651.84|0
1738873200000|2025-02-06 20:20:00|2653.42|2651.92|2654.45|2652.95|2654.45|2652.95|2652.94|2651.44|0
1738873500000|2025-02-06 20:25:00|2654.46|2652.96|2654.45|2652.95|2654.94|2653.44|2653.97|2652.47|0
1738873800000|2025-02-06 20:30:00|2654.46|2652.96|2655.18|2653.68|2655.43|2653.93|2654.46|2652.96|0
1738874100000|2025-02-06 20:35:00|2655.42|2653.92|2655.91|2654.41|2655.91|2654.41|2654.92|2653.42|0
1738874400000|2025-02-06 20:40:00|2655.9|2654.4|2655.88|2654.38|2656.36|2654.86|2655.39|2653.89|0
1738874700000|2025-02-06 20:45:00|2655.4|2653.9|2657.36|2655.86|2657.85|2656.35|2655.39|2653.89|0
1738875000000|2025-02-06 20:50:00|2657.37|2655.87|2658|2656.5|2658.37|2656.87|2656.89|2655.39|0
1738875300000|2025-02-06 20:55:00|2658.01|2656.51|2656.8|2655.3|2658.02|2656.52|2656.05|2654.55|0
1738875600000|2025-02-06 21:00:00|2657.38|2655.88|2654.57|2653.07|2657.57|2656.07|2649.33|2647.83|0
1738875900000|2025-02-06 21:05:00|2654.48|2652.98|2654.12|2652.62|2654.67|2653.17|2653.33|2651.83|0
1738876200000|2025-02-06 21:10:00|2654.07|2652.57|2654.27|2652.77|2654.76|2653.26|2654.07|2652.57|0
1738876500000|2025-02-06 21:15:00|2654.42|2652.92|2655.36|2653.86|2655.41|2653.91|2653.92|2652.42|0
1738876800000|2025-02-06 21:20:00|2655.26|2653.76|2655.36|2653.86|2655.61|2654.11|2654.86|2653.36|0
1738877100000|2025-02-06 21:25:00|2655.26|2653.76|2654.96|2653.46|2655.46|2653.96|2654.62|2653.12|0
1738877400000|2025-02-06 21:30:00|2654.97|2653.47|2655.61|2654.11|2655.86|2654.36|2654.86|2653.36|0
1738877700000|2025-02-06 21:35:00|2655.51|2654.01|2654.86|2653.36|2655.91|2654.41|2654.86|2653.36|0
1738878000000|2025-02-06 21:40:00|2654.87|2653.37|2654.86|2653.36|2655.16|2653.66|2654.62|2653.12|0
1738878300000|2025-02-06 21:45:00|2654.81|2653.31|2654.32|2652.82|2655.01|2653.51|2654.17|2652.67|0
1738878600000|2025-02-06 21:50:00|2654.27|2652.77|2654.02|2652.52|2654.47|2652.97|2654.02|2652.52|0
1738878900000|2025-02-06 21:55:00|2654.07|2652.57|2654.57|2653.07|2654.76|2653.26|2653.92|2652.42|0
1738879200000|2025-02-06 22:00:00|2654.72|2653.22|2654.58|2653.08|2654.72|2653.22|2654.58|2653.08|0
1738879500000|2025-02-06 22:05:00|2654.63|2653.13|2654.38|2652.88|2654.67|2653.17|2654.33|2652.83|0
1738879800000|2025-02-06 22:10:00|2654.37|2652.87|2654.33|2652.83|2654.37|2652.87|2653.93|2652.43|0
1738880100000|2025-02-06 22:15:00|2654.32|2652.82|2654.33|2652.83|2654.43|2652.93|2654.08|2652.58|0
1738880400000|2025-02-06 22:20:00|2654.32|2652.82|2654.28|2652.78|2654.38|2652.88|2654.13|2652.63|0
1738880700000|2025-02-06 22:25:00|2654.23|2652.73|2654.08|2652.58|2654.38|2652.88|2654.03|2652.53|0
1738881000000|2025-02-06 22:30:00|2654.03|2652.53|2654.14|2652.64|2654.59|2653.09|2654.03|2652.53|0
1738881300000|2025-02-06 22:35:00|2654.19|2652.69|2653.94|2652.44|2654.19|2652.69|2653.94|2652.44|0
1738881600000|2025-02-06 22:40:00|2653.99|2652.49|2653.89|2652.39|2653.99|2652.49|2653.89|2652.39|0
1738881900000|2025-02-06 22:45:00|2653.84|2652.34|2653.74|2652.24|2653.84|2652.34|2653.54|2652.04|0
1738882200000|2025-02-06 22:50:00|2653.69|2652.19|2653.54|2652.04|2653.74|2652.24|2653.44|2651.94|0
1738882500000|2025-02-06 22:55:00|2653.72|2652.22|2653.82|2652.32|2653.97|2652.47|2653.72|2652.22|0
1738882800000|2025-02-06 23:00:00|2653.79|2652.29|2654.42|2652.92|2654.62|2653.12|2652.78|2651.28|0
1738883100000|2025-02-06 23:05:00|2654.37|2652.87|2655.61|2654.11|2655.61|2654.11|2654.27|2652.77|0
1738883400000|2025-02-06 23:10:00|2655.56|2654.06|2655.56|2654.06|2655.86|2654.36|2655.41|2653.91|0
1738883700000|2025-02-06 23:15:00|2655.61|2654.11|2655.76|2654.26|2656.01|2654.51|2655.61|2654.11|0
1738884000000|2025-02-06 23:20:00|2655.81|2654.31|2655.66|2654.16|2655.81|2654.31|2655.61|2654.11|0
1738884300000|2025-02-06 23:25:00|2655.61|2654.11|2656.01|2654.51|2656.36|2654.86|2655.56|2654.06|0
1738884600000|2025-02-06 23:30:00|2655.96|2654.46|2655.66|2654.16|2656.01|2654.51|2655.56|2654.06|0
1738884900000|2025-02-06 23:35:00|2655.76|2654.26|2655.76|2654.26|2655.86|2654.36|2655.66|2654.16|0
1738885200000|2025-02-06 23:40:00|2655.71|2654.21|2655.91|2654.41|2655.96|2654.46|2655.56|2654.06|0
1738885500000|2025-02-06 23:45:00|2655.96|2654.46|2655.68|2654.18|2656.01|2654.51|2655.68|2654.18|0
1738885800000|2025-02-06 23:50:00|2655.73|2654.23|2655.93|2654.43|2655.98|2654.48|2655.58|2654.08|0
1738886100000|2025-02-06 23:55:00|2655.98|2654.48|2656.03|2654.53|2656.13|2654.63|2655.93|2654.43|0
1738886400000|2025-02-07 00:00:00|2655.98|2654.48|2656.31|2654.81|2656.41|2654.91|2655.86|2654.36|0
1738886700000|2025-02-07 00:05:00|2656.36|2654.86|2656.06|2654.56|2656.41|2654.91|2655.96|2654.46|0
1738887000000|2025-02-07 00:10:00|2656.01|2654.51|2656.31|2654.81|2656.5|2655|2656.01|2654.51|0
1738887300000|2025-02-07 00:15:00|2656.3|2654.8|2655.92|2654.42|2656.88|2655.38|2655.91|2654.41|0
1738887600000|2025-02-07 00:20:00|2655.91|2654.41|2655.44|2653.94|2656.16|2654.66|2654.95|2653.45|0
1738887900000|2025-02-07 00:25:00|2655.43|2653.93|2655.44|2653.94|2655.44|2653.94|2655.43|2653.93|0
1738888200000|2025-02-07 00:30:00|2655.92|2654.42|2654.95|2653.45|2655.92|2654.42|2653.99|2652.49|0
1738888500000|2025-02-07 00:35:00|2654.47|2652.97|2654.95|2653.45|2654.95|2653.45|2653.97|2652.47|0
1738888800000|2025-02-07 00:40:00|2654.94|2653.44|2654.95|2653.45|2654.95|2653.45|2654.94|2653.44|0
1738889400000|2025-02-07 00:50:00|2654.96|2653.46|2655.44|2653.94|2655.44|2653.94|2654.95|2653.45|0
1738889700000|2025-02-07 00:55:00|2655.92|2654.42|2656.42|2654.92|2656.42|2654.92|2655.92|2654.42|0
1738890000000|2025-02-07 01:00:00|2656.66|2655.16|2656.91|2655.41|2657.39|2655.89|2656.42|2654.92|0
1738890300000|2025-02-07 01:05:00|2656.42|2654.92|2657.39|2655.89|2657.39|2655.89|2656.42|2654.92|0
1738890600000|2025-02-07 01:10:00|2657.4|2655.9|2656.43|2654.93|2657.4|2655.9|2656.19|2654.69|0
1738890900000|2025-02-07 01:15:00|2656.42|2654.92|2656.42|2654.92|2656.43|2654.93|2655.93|2654.43|0
1738891200000|2025-02-07 01:20:00|2656.41|2654.91|2656.42|2654.92|2656.42|2654.92|2655.93|2654.43|0
1738891500000|2025-02-07 01:25:00|2655.94|2654.44|2655.94|2654.44|2656.42|2654.92|2655.93|2654.43|0
1738891800000|2025-02-07 01:30:00|2655.69|2654.19|2655.95|2654.45|2655.95|2654.45|2655.46|2653.96|0
1738892100000|2025-02-07 01:35:00|2655.47|2653.97|2655.97|2654.47|2655.97|2654.47|2655.46|2653.96|0
1738892400000|2025-02-07 01:40:00|2656.21|2654.71|2657.42|2655.92|2657.42|2655.92|2656.21|2654.71|0
1738892700000|2025-02-07 01:45:00|2657.41|2655.91|2657.91|2656.41|2657.92|2656.42|2656.69|2655.19|0
1738893000000|2025-02-07 01:50:00|2657.92|2656.42|2657.44|2655.94|2657.92|2656.42|2657.19|2655.69|0
1738893300000|2025-02-07 01:55:00|2657.43|2655.93|2656.47|2654.97|2657.44|2655.94|2656.22|2654.72|0
1738893600000|2025-02-07 02:00:00|2656.48|2654.98|2656.47|2654.97|2656.48|2654.98|2655.99|2654.49|0
1738893900000|2025-02-07 02:05:00|2656.46|2654.96|2655.98|2654.48|2656.47|2654.97|2655.49|2653.99|0
1738894200000|2025-02-07 02:10:00|2655.97|2654.47|2656.45|2654.95|2656.45|2654.95|2655.73|2654.23|0
1738894500000|2025-02-07 02:15:00|2656.46|2654.96|2657.42|2655.92|2657.42|2655.92|2656.45|2654.95|0
1738894800000|2025-02-07 02:20:00|2657.9|2656.4|2657.18|2655.68|2657.91|2656.41|2656.94|2655.44|0
1738895100000|2025-02-07 02:25:00|2657.42|2655.92|2657.42|2655.92|2657.42|2655.92|2656.94|2655.44|0
1738895400000|2025-02-07 02:30:00|2657.66|2656.16|2657.42|2655.92|2657.66|2656.16|2657.41|2655.91|0
1738895700000|2025-02-07 02:35:00|2657.41|2655.91|2656.93|2655.43|2657.41|2655.91|2656.93|2655.43|0
1738896000000|2025-02-07 02:40:00|2657.17|2655.67|2657.9|2656.4|2657.9|2656.4|2656.93|2655.43|0
1738896300000|2025-02-07 02:45:00|2657.65|2656.15|2657.41|2655.91|2657.65|2656.15|2657.17|2655.67|0
1738896600000|2025-02-07 02:50:00|2657.42|2655.92|2657.42|2655.92|2657.9|2656.4|2657.42|2655.92|0
1738896900000|2025-02-07 02:55:00|2657.66|2656.16|2658.39|2656.89|2658.87|2657.37|2657.42|2655.92|0
1738897200000|2025-02-07 03:00:00|2658.38|2656.88|2658.38|2656.88|2658.39|2656.89|2657.9|2656.4|0
1738897500000|2025-02-07 03:05:00|2658.62|2657.12|2658.87|2657.37|2659.36|2657.86|2658.38|2656.88|0
1738897800000|2025-02-07 03:10:00|2658.63|2657.13|2658.85|2657.35|2658.86|2657.36|2657.9|2656.4|0
1738898100000|2025-02-07 03:15:00|2658.86|2657.36|2658.38|2656.88|2658.86|2657.36|2658.37|2656.87|0
1738898400000|2025-02-07 03:20:00|2658.37|2656.87|2658.85|2657.35|2659.34|2657.84|2657.89|2656.39|0
1738898700000|2025-02-07 03:25:00|2659.07|2657.57|2659.07|2657.57|2659.07|2657.57|2658.59|2657.09|0
1738899000000|2025-02-07 03:30:00|2659.56|2658.06|2659.56|2658.06|2659.56|2658.06|2659.56|2658.06|0
1738899300000|2025-02-07 03:35:00|2659.55|2658.05|2659.07|2657.57|2659.56|2658.06|2658.59|2657.09|0
1738899600000|2025-02-07 03:40:00|2659.06|2657.56|2658.09|2656.59|2659.07|2657.57|2658.09|2656.59|0
1738899900000|2025-02-07 03:45:00|2658.57|2657.07|2658.58|2657.08|2658.58|2657.08|2658.57|2657.07|0
1738900500000|2025-02-07 03:55:00|2658.57|2657.07|2658.57|2657.07|2658.58|2657.08|2658.14|2656.64|0
1738900800000|2025-02-07 04:00:00|2658.14|2656.64|2658.57|2657.07|2659.01|2657.51|2658.14|2656.64|0
1738901100000|2025-02-07 04:05:00|2658.35|2656.85|2658.13|2656.63|2658.57|2657.07|2658.13|2656.63|0
1738901400000|2025-02-07 04:10:00|2658.12|2656.62|2657.69|2656.19|2658.13|2656.63|2657.69|2656.19|0
1738901700000|2025-02-07 04:15:00|2657.7|2656.2|2658.13|2656.63|2658.13|2656.63|2657.69|2656.19|0
1738902000000|2025-02-07 04:20:00|2657.91|2656.41|2658.13|2656.63|2658.13|2656.63|2657.7|2656.2|0
1738902300000|2025-02-07 04:25:00|2658.12|2656.62|2657.69|2656.19|2658.13|2656.63|2657.68|2656.18|0
1738902600000|2025-02-07 04:30:00|2657.91|2656.41|2658.12|2656.62|2658.12|2656.62|2657.69|2656.19|0
1738902900000|2025-02-07 04:35:00|2657.9|2656.4|2658.12|2656.62|2658.13|2656.63|2657.68|2656.18|0
1738903200000|2025-02-07 04:40:00|2657.9|2656.4|2658.12|2656.62|2658.12|2656.62|2657.69|2656.19|0
1738903500000|2025-02-07 04:45:00|2658.13|2656.63|2658.12|2656.62|2658.56|2657.06|2658.12|2656.62|0
1738903800000|2025-02-07 04:50:00|2657.68|2656.18|2657.68|2656.18|2658.12|2656.62|2657.68|2656.18|0
1738904100000|2025-02-07 04:55:00|2657.25|2655.75|2657.25|2655.75|2657.25|2655.75|2657.25|2655.75|0
1738904400000|2025-02-07 05:00:00|2657.47|2655.97|2656.82|2655.32|2657.68|2656.18|2656.81|2655.31|0
1738904700000|2025-02-07 05:05:00|2656.81|2655.31|2657.03|2655.53|2657.03|2655.53|2656.81|2655.31|0
1738905000000|2025-02-07 05:10:00|2656.82|2655.32|2657.25|2655.75|2657.25|2655.75|2656.82|2655.32|0
1738905300000|2025-02-07 05:15:00|2656.82|2655.32|2656.82|2655.32|2656.82|2655.32|2656.81|2655.31|0
1738905600000|2025-02-07 05:20:00|2656.81|2655.31|2657.68|2656.18|2657.68|2656.18|2656.81|2655.31|0
1738905900000|2025-02-07 05:25:00|2657.69|2656.19|2657.69|2656.19|2657.69|2656.19|2657.68|2656.18|0
1738906200000|2025-02-07 05:30:00|2657.7|2656.2|2657.25|2655.75|2658.13|2656.63|2657.25|2655.75|0
1738906500000|2025-02-07 05:35:00|2657.26|2655.76|2658.34|2656.84|2658.56|2657.06|2657.25|2655.75|0
1738906800000|2025-02-07 05:40:00|2658.12|2656.62|2657.68|2656.18|2658.12|2656.62|2657.02|2655.52|0
1738907100000|2025-02-07 05:45:00|2657.67|2656.17|2657.23|2655.73|2657.67|2656.17|2657.01|2655.51|0
1738907400000|2025-02-07 05:50:00|2657.24|2655.74|2656.8|2655.3|2657.24|2655.74|2656.8|2655.3|0
1738907700000|2025-02-07 05:55:00|2657.23|2655.73|2657.24|2655.74|2657.25|2655.75|2657.23|2655.73|0
1738908000000|2025-02-07 06:00:00|2656.8|2655.3|2656.79|2655.29|2656.8|2655.3|2656.79|2655.29|0
1738908300000|2025-02-07 06:05:00|2656.78|2655.28|2657.21|2655.71|2657.22|2655.72|2656.77|2655.27|0
1738908600000|2025-02-07 06:10:00|2657.22|2655.72|2656.76|2655.26|2657.22|2655.72|2656.76|2655.26|0
1738908900000|2025-02-07 06:15:00|2656.77|2655.27|2655.02|2653.52|2656.77|2655.27|2654.58|2653.08|0
1738909200000|2025-02-07 06:20:00|2655.45|2653.95|2656.33|2654.83|2656.77|2655.27|2655.45|2653.95|0
1738909500000|2025-02-07 06:25:00|2656.34|2654.84|2656.77|2655.27|2656.98|2655.48|2656.34|2654.84|0
1738909800000|2025-02-07 06:30:00|2656.78|2655.28|2656.98|2655.48|2657.2|2655.7|2656.76|2655.26|0
1738910100000|2025-02-07 06:35:00|2656.76|2655.26|2657.63|2656.13|2657.63|2656.13|2656.31|2654.81|0
1738910400000|2025-02-07 06:40:00|2658.07|2656.57|2658.55|2657.05|2658.55|2657.05|2658.07|2656.57|0
1738910700000|2025-02-07 06:45:00|2658.54|2657.04|2658.58|2657.08|2658.58|2657.08|2658.1|2656.6|0
1738911000000|2025-02-07 06:50:00|2658.57|2657.07|2658.16|2656.66|2659.03|2657.53|2658.16|2656.66|0
1738911300000|2025-02-07 06:55:00|2658.59|2657.09|2659.91|2658.41|2659.91|2658.41|2658.16|2656.66|0
1738911600000|2025-02-07 07:00:00|2660.34|2658.84|2659.95|2658.45|2662.55|2661.05|2659.95|2658.45|0
1738911900000|2025-02-07 07:05:00|2659.97|2658.47|2660.8|2659.3|2661.24|2659.74|2659.97|2658.47|0
1738912200000|2025-02-07 07:10:00|2660.81|2659.31|2661.71|2660.21|2661.72|2660.22|2660.81|2659.31|0
1738912500000|2025-02-07 07:15:00|2661.5|2660|2661.29|2659.79|2662.16|2660.66|2661.28|2659.78|0
1738912800000|2025-02-07 07:20:00|2661.28|2659.78|2661.71|2660.21|2661.71|2660.21|2660.85|2659.35|0
1738913100000|2025-02-07 07:25:00|2661.86|2660.36|2661.86|2660.36|2662.3|2660.8|2661.64|2660.14|0
1738913400000|2025-02-07 07:30:00|2661.43|2659.93|2662.41|2661.01|2662.91|2661.51|2661.43|2659.93|1
1738913700000|2025-02-07 07:35:00|2662.79|2661.39|2662.91|2661.51|2663.04|2661.64|2662.54|2661.14|10
1738914000000|2025-02-07 07:40:00|2663.16|2661.76|2663.54|2662.14|2663.54|2662.14|2663.16|2661.76|3
1738914300000|2025-02-07 07:45:00|2663.16|2661.76|2663.91|2662.51|2663.91|2662.51|2662.91|2661.51|4
1738914600000|2025-02-07 07:50:00|2664.16|2662.76|2662.41|2661.01|2664.16|2662.76|2662.29|2660.89|27
1738914900000|2025-02-07 07:55:00|2662.34|2660.84|2659.98|2658.48|2662.81|2661.31|2659.98|2658.48|0
1738915200000|2025-02-07 08:00:00|2659.99|2658.49|2658.96|2658.46|2662.71|2662.21|2658.21|2657.71|2541
1738915500000|2025-02-07 08:05:00|2659.84|2659.34|2655.46|2654.96|2659.96|2659.46|2655.34|2654.84|1571
1738915800000|2025-02-07 08:10:00|2655.59|2655.09|2657.59|2657.09|2660.09|2659.59|2655.34|2654.84|1191
1738916100000|2025-02-07 08:15:00|2657.46|2656.96|2655.84|2655.34|2661.09|2660.59|2655.46|2654.96|996
1738916400000|2025-02-07 08:20:00|2655.96|2655.46|2655.09|2654.59|2657.84|2657.34|2654.09|2653.59|1211
1738916700000|2025-02-07 08:25:00|2655.21|2654.71|2654.09|2653.59|2655.59|2655.09|2653.84|2653.34|724
1738917000000|2025-02-07 08:30:00|2654.34|2653.84|2658.09|2657.59|2658.59|2658.09|2653.09|2652.59|952
1738917300000|2025-02-07 08:35:00|2658.21|2657.71|2660.59|2660.09|2661.84|2661.34|2658.09|2657.59|916
1738917600000|2025-02-07 08:40:00|2660.84|2660.34|2657.09|2656.59|2661.59|2661.09|2656.59|2656.09|718
1738917900000|2025-02-07 08:45:00|2657.34|2656.84|2656.46|2655.96|2657.71|2657.21|2655.34|2654.84|726
1738918200000|2025-02-07 08:50:00|2656.34|2655.84|2655.34|2654.84|2656.34|2655.84|2654.34|2653.84|426
1738918500000|2025-02-07 08:55:00|2655.46|2654.96|2657.09|2656.59|2657.09|2656.59|2654.96|2654.46|384
1738918800000|2025-02-07 09:00:00|2656.96|2656.46|2656.84|2656.34|2657.84|2657.34|2656.09|2655.59|555
1738919100000|2025-02-07 09:05:00|2657.09|2656.59|2655.84|2655.34|2658.21|2657.71|2655.34|2654.84|283
1738919400000|2025-02-07 09:10:00|2655.96|2655.46|2654.59|2654.09|2656.46|2655.96|2654.59|2654.09|310
1738919700000|2025-02-07 09:15:00|2654.71|2654.21|2652.84|2652.34|2655.09|2654.59|2652.59|2652.09|504
1738920000000|2025-02-07 09:20:00|2653.09|2652.59|2653.34|2652.84|2653.34|2652.84|2652.09|2651.59|351
1738920300000|2025-02-07 09:25:00|2653.59|2653.09|2651.84|2651.34|2653.84|2653.34|2651.59|2651.09|409
1738920600000|2025-02-07 09:30:00|2652.09|2651.59|2650.84|2650.34|2653.09|2652.59|2650.21|2649.71|513
1738920900000|2025-02-07 09:35:00|2651.09|2650.59|2652.09|2651.59|2652.09|2651.59|2650.59|2650.09|482
1738921200000|2025-02-07 09:40:00|2652.34|2651.84|2650.59|2650.09|2652.34|2651.84|2650.59|2650.09|668
1738921500000|2025-02-07 09:45:00|2650.71|2650.21|2649.21|2648.71|2650.84|2650.34|2648.84|2648.34|752
1738921800000|2025-02-07 09:50:00|2649.34|2648.84|2650.34|2649.84|2651.59|2651.09|2649.34|2648.84|438
1738922100000|2025-02-07 09:55:00|2650.59|2650.09|2650.59|2650.09|2651.09|2650.59|2648.96|2648.46|469
1738922400000|2025-02-07 10:00:00|2650.84|2650.34|2651.84|2651.34|2652.09|2651.59|2650.71|2650.21|441
1738922700000|2025-02-07 10:05:00|2652.09|2651.59|2651.59|2651.09|2652.34|2651.84|2651.34|2650.84|403
1738923000000|2025-02-07 10:10:00|2651.71|2651.21|2651.34|2650.84|2652.34|2651.84|2651.09|2650.59|407
1738923300000|2025-02-07 10:15:00|2651.59|2651.09|2650.34|2649.84|2651.96|2651.46|2650.09|2649.59|457
1738923600000|2025-02-07 10:20:00|2650.21|2649.71|2650.84|2650.34|2651.59|2651.09|2650.09|2649.59|429
1738923900000|2025-02-07 10:25:00|2650.71|2650.21|2649.96|2649.46|2651.09|2650.59|2649.71|2649.21|205
1738924200000|2025-02-07 10:30:00|2650.09|2649.59|2650.34|2649.84|2650.84|2650.34|2649.84|2649.34|208
1738924500000|2025-02-07 10:35:00|2650.09|2649.59|2649.84|2649.34|2650.34|2649.84|2649.09|2648.59|294
1738924800000|2025-02-07 10:40:00|2649.71|2649.21|2649.34|2648.84|2650.59|2650.09|2648.84|2648.34|235
1738925100000|2025-02-07 10:45:00|2649.46|2648.96|2650.09|2649.59|2650.34|2649.84|2649.09|2648.59|207
1738925400000|2025-02-07 10:50:00|2649.84|2649.34|2650.46|2649.96|2650.71|2650.21|2649.59|2649.09|345
1738925700000|2025-02-07 10:55:00|2650.59|2650.09|2650.21|2649.71|2650.96|2650.46|2650.09|2649.59|218
1738926000000|2025-02-07 11:00:00|2650.09|2649.59|2652.34|2651.84|2652.59|2652.09|2650.09|2649.59|401
1738926300000|2025-02-07 11:05:00|2652.21|2651.71|2653.21|2652.71|2653.59|2653.09|2651.59|2651.09|280
1738926600000|2025-02-07 11:10:00|2653.09|2652.59|2653.84|2653.34|2654.34|2653.84|2653.09|2652.59|280
1738926900000|2025-02-07 11:15:00|2653.71|2653.21|2653.21|2652.71|2654.84|2654.34|2653.09|2652.59|289
1738927200000|2025-02-07 11:20:00|2653.09|2652.59|2652.34|2651.84|2653.09|2652.59|2651.84|2651.34|313
1738927500000|2025-02-07 11:25:00|2652.59|2652.09|2653.21|2652.71|2653.59|2653.09|2652.46|2651.96|260
1738927800000|2025-02-07 11:30:00|2653.34|2652.84|2653.34|2652.84|2653.84|2653.34|2652.84|2652.34|196
1738928100000|2025-02-07 11:35:00|2653.21|2652.71|2654.09|2653.59|2654.59|2654.09|2653.09|2652.59|185
1738928400000|2025-02-07 11:40:00|2653.84|2653.34|2654.59|2654.09|2655.09|2654.59|2653.84|2653.34|358
1738928700000|2025-02-07 11:45:00|2654.71|2654.21|2654.71|2654.21|2655.09|2654.59|2654.09|2653.59|177
1738929000000|2025-02-07 11:50:00|2654.84|2654.34|2654.59|2654.09|2655.21|2654.71|2654.34|2653.84|188
1738929300000|2025-02-07 11:55:00|2654.84|2654.34|2654.09|2653.59|2654.84|2654.34|2654.09|2653.59|279
1738929600000|2025-02-07 12:00:00|2653.84|2653.34|2654.84|2654.34|2655.46|2654.96|2653.84|2653.34|300
1738929900000|2025-02-07 12:05:00|2654.96|2654.46|2654.09|2653.59|2655.59|2655.09|2653.84|2653.34|241
1738930200000|2025-02-07 12:10:00|2654.21|2653.71|2652.34|2651.84|2654.84|2654.34|2652.34|2651.84|199
1738930500000|2025-02-07 12:15:00|2652.59|2652.09|2652.59|2652.09|2653.34|2652.84|2652.34|2651.84|337
1738930800000|2025-02-07 12:20:00|2652.71|2652.21|2652.34|2651.84|2652.84|2652.34|2651.59|2651.09|324
1738931100000|2025-02-07 12:25:00|2652.09|2651.59|2652.34|2651.84|2653.34|2652.84|2652.09|2651.59|186
1738931400000|2025-02-07 12:30:00|2652.59|2652.09|2652.59|2652.09|2653.09|2652.59|2651.84|2651.34|234
1738931700000|2025-02-07 12:35:00|2652.84|2652.34|2652.84|2652.34|2652.84|2652.34|2651.84|2651.34|96
1738932000000|2025-02-07 12:40:00|2652.59|2652.09|2652.59|2652.09|2652.96|2652.46|2652.09|2651.59|164
1738932300000|2025-02-07 12:45:00|2652.84|2652.34|2653.34|2652.84|2653.84|2653.34|2652.84|2652.34|208
1738932600000|2025-02-07 12:50:00|2653.09|2652.59|2654.09|2653.59|2654.71|2654.21|2653.09|2652.59|383
1738932900000|2025-02-07 12:55:00|2653.96|2653.46|2653.34|2652.84|2654.09|2653.59|2653.34|2652.84|183
1738933200000|2025-02-07 13:00:00|2653.09|2652.59|2653.59|2653.09|2654.09|2653.59|2652.34|2651.84|422
1738933500000|2025-02-07 13:05:00|2653.34|2652.84|2651.09|2650.59|2653.59|2653.09|2650.96|2650.46|326
1738933800000|2025-02-07 13:10:00|2651.34|2650.84|2651.34|2650.84|2651.84|2651.34|2650.84|2650.34|256
1738934100000|2025-02-07 13:15:00|2651.59|2651.09|2650.34|2649.84|2652.34|2651.84|2650.34|2649.84|269
1738934400000|2025-02-07 13:20:00|2650.59|2650.09|2649.59|2649.09|2651.09|2650.59|2649.09|2648.59|251
1738934700000|2025-02-07 13:25:00|2649.71|2649.21|2649.21|2648.71|2649.84|2649.34|2649.09|2648.59|186
1738935000000|2025-02-07 13:30:00|2649.59|2649.09|2650.71|2650.21|2651.09|2650.59|2647.59|2647.09|897
1738935300000|2025-02-07 13:35:00|2650.59|2650.09|2651.59|2651.09|2651.71|2651.21|2648.96|2648.46|455
1738935600000|2025-02-07 13:40:00|2651.34|2650.84|2652.59|2652.09|2654.34|2653.84|2651.34|2650.84|437
1738935900000|2025-02-07 13:45:00|2652.46|2651.96|2651.59|2651.09|2652.46|2651.96|2650.46|2649.96|259
1738936200000|2025-02-07 13:50:00|2651.34|2650.84|2651.09|2650.59|2652.09|2651.59|2650.34|2649.84|214
1738936500000|2025-02-07 13:55:00|2651.34|2650.84|2652.34|2651.84|2652.84|2652.34|2651.34|2650.84|153
1738936800000|2025-02-07 14:00:00|2652.59|2652.09|2651.59|2651.09|2653.09|2652.59|2650.84|2650.34|370
1738937100000|2025-02-07 14:05:00|2651.46|2650.96|2652.09|2651.59|2652.34|2651.84|2650.84|2650.34|197
1738937400000|2025-02-07 14:10:00|2652.21|2651.71|2652.09|2651.59|2653.34|2652.84|2652.09|2651.59|296
1738937700000|2025-02-07 14:15:00|2652.21|2651.71|2652.09|2651.59|2652.59|2652.09|2651.34|2650.84|281
1738938000000|2025-02-07 14:20:00|2651.96|2651.46|2651.96|2651.46|2652.34|2651.84|2651.59|2651.09|350
1738938300000|2025-02-07 14:25:00|2651.84|2651.34|2651.84|2651.34|2652.34|2651.84|2651.59|2651.09|352
1738938600000|2025-02-07 14:30:00|2651.59|2651.09|2648.34|2647.84|2651.59|2651.09|2648.34|2647.84|887
1738938900000|2025-02-07 14:35:00|2648.21|2647.71|2647.34|2646.84|2649.09|2648.59|2647.34|2646.84|658
1738939200000|2025-02-07 14:40:00|2647.09|2646.59|2648.34|2647.84|2648.59|2648.09|2647.09|2646.59|466
1738939500000|2025-02-07 14:45:00|2648.59|2648.09|2649.84|2649.34|2650.84|2650.34|2648.59|2648.09|619
1738939800000|2025-02-07 14:50:00|2650.09|2649.59|2649.34|2648.84|2650.84|2650.34|2649.09|2648.59|943
1738940100000|2025-02-07 14:55:00|2649.09|2648.59|2648.96|2648.46|2649.59|2649.09|2648.59|2648.09|752
1738940400000|2025-02-07 15:00:00|2648.09|2647.59|2641.34|2640.84|2649.09|2648.59|2641.09|2640.59|1680
1738940700000|2025-02-07 15:05:00|2641.09|2640.59|2643.71|2643.21|2643.84|2643.34|2639.71|2639.21|1058
1738941000000|2025-02-07 15:10:00|2643.59|2643.09|2641.59|2641.09|2644.34|2643.84|2641.09|2640.59|690
1738941300000|2025-02-07 15:15:00|2641.71|2641.21|2641.84|2641.34|2642.34|2641.84|2640.34|2639.84|532
1738941600000|2025-02-07 15:20:00|2641.71|2641.21|2642.84|2642.34|2643.09|2642.59|2640.84|2640.34|701
1738941900000|2025-02-07 15:25:00|2642.59|2642.09|2642.09|2641.59|2644.09|2643.59|2641.84|2641.34|522
1738942200000|2025-02-07 15:30:00|2641.84|2641.34|2644.09|2643.59|2644.09|2643.59|2641.34|2640.84|453
1738942500000|2025-02-07 15:35:00|2643.96|2643.46|2644.46|2643.96|2645.09|2644.59|2643.34|2642.84|591
1738942800000|2025-02-07 15:40:00|2644.59|2644.09|2645.09|2644.59|2645.84|2645.34|2644.46|2643.96|497
1738943100000|2025-02-07 15:45:00|2645.21|2644.71|2646.34|2645.84|2647.34|2646.84|2645.09|2644.59|517
1738943400000|2025-02-07 15:50:00|2646.46|2645.96|2636.84|2636.34|2647.34|2646.84|2635.34|2634.84|3127
1738943700000|2025-02-07 15:55:00|2636.96|2636.46|2640.34|2639.84|2640.84|2640.34|2635.84|2635.34|1658
1738944000000|2025-02-07 16:00:00|2640.59|2640.09|2636.09|2635.59|2640.59|2640.09|2633.84|2633.34|1932
1738944300000|2025-02-07 16:05:00|2636.21|2635.71|2639.96|2639.46|2640.71|2640.21|2634.34|2633.84|927
1738944600000|2025-02-07 16:10:00|2640.09|2639.59|2639.59|2639.09|2641.71|2641.21|2638.34|2637.84|1186
1738944900000|2025-02-07 16:15:00|2639.84|2639.34|2638.59|2638.09|2641.09|2640.59|2637.46|2636.96|1940
1738945200000|2025-02-07 16:20:00|2638.84|2638.34|2637.71|2636.21|2640.46|2639.96|2637.21|2636.21|2470
1738945500000|2025-02-07 16:25:00|2637.7|2636.2|2636.51|2635.01|2638.61|2637.11|2635.85|2634.35|699
1738945800000|2025-02-07 16:30:00|2636.08|2634.58|2639.91|2638.51|2640.16|2638.76|2636.08|2634.58|169
1738946100000|2025-02-07 16:35:00|2639.79|2638.39|2642.04|2640.64|2642.04|2640.64|2639.79|2638.39|121
1738946400000|2025-02-07 16:40:00|2642.16|2640.76|2641.91|2640.51|2642.66|2641.26|2640.79|2639.39|63
1738946700000|2025-02-07 16:45:00|2641.79|2640.39|2639.91|2638.51|2641.79|2640.39|2639.66|2638.26|50
1738947000000|2025-02-07 16:50:00|2640.04|2638.64|2639.04|2637.64|2640.41|2639.01|2638.41|2637.01|34
1738947300000|2025-02-07 16:55:00|2638.91|2637.51|2639.08|2637.58|2641.66|2640.26|2638.79|2637.39|57
1738947600000|2025-02-07 17:00:00|2638.64|2637.14|2638.63|2637.13|2639.52|2638.02|2638.15|2636.65|0
1738947900000|2025-02-07 17:05:00|2638.62|2637.12|2643.98|2642.48|2645.3|2643.8|2636.88|2635.38|0
1738948200000|2025-02-07 17:10:00|2643.99|2642.49|2643.54|2642.04|2643.99|2642.49|2641.73|2640.23|0
1738948500000|2025-02-07 17:15:00|2643.55|2642.05|2640.4|2638.9|2643.99|2642.49|2636.82|2635.32|0
1738948800000|2025-02-07 17:20:00|2640.41|2638.91|2640.4|2638.9|2642.68|2641.18|2637.78|2636.28|0
1738949100000|2025-02-07 17:25:00|2640.39|2638.89|2640.84|2639.34|2641.31|2639.81|2639.94|2638.44|0
1738949400000|2025-02-07 17:30:00|2640.4|2638.9|2638.69|2637.19|2641.36|2639.86|2638.66|2637.16|0
1738949700000|2025-02-07 17:35:00|2638.7|2637.2|2640.94|2639.44|2640.95|2639.45|2638.69|2637.19|0
1738950000000|2025-02-07 17:40:00|2640.95|2639.45|2640.93|2639.43|2641.39|2639.89|2640.03|2638.53|0
1738950300000|2025-02-07 17:45:00|2640.92|2639.42|2641.84|2640.34|2641.86|2640.36|2640.92|2639.42|0
1738950600000|2025-02-07 17:50:00|2641.83|2640.33|2642.26|2640.76|2642.31|2640.81|2640.9|2639.4|0
1738950900000|2025-02-07 17:55:00|2642.25|2640.75|2642.2|2640.7|2643.13|2641.63|2642.19|2640.69|0
1738951200000|2025-02-07 18:00:00|2642.19|2640.69|2642.73|2641.23|2643.18|2641.68|2641.76|2640.26|0
1738951500000|2025-02-07 18:05:00|2642.74|2641.24|2644.11|2642.61|2644.58|2643.08|2642.73|2641.23|0
1738951800000|2025-02-07 18:10:00|2644.12|2642.62|2644.52|2643.02|2644.57|2643.07|2643.66|2642.16|0
1738952100000|2025-02-07 18:15:00|2644.53|2643.03|2644.47|2642.97|2644.93|2643.43|2644.02|2642.52|0
1738952400000|2025-02-07 18:20:00|2644.46|2642.96|2644|2642.5|2644.47|2642.97|2643.12|2641.62|0
1738952700000|2025-02-07 18:25:00|2643.99|2642.49|2644.01|2642.51|2644.02|2642.52|2643.55|2642.05|0
1738953000000|2025-02-07 18:30:00|2644|2642.5|2644.47|2642.97|2644.48|2642.98|2644|2642.5|0
1738953300000|2025-02-07 18:35:00|2644.46|2642.96|2644.91|2643.41|2644.92|2643.42|2644.46|2642.96|0
1738953600000|2025-02-07 18:40:00|2644.9|2643.4|2642.16|2640.66|2644.91|2643.41|2641.7|2640.2|0
1738953900000|2025-02-07 18:45:00|2642.17|2640.67|2641.67|2640.17|2642.17|2640.67|2641.23|2639.73|0
1738954200000|2025-02-07 18:50:00|2641.68|2640.18|2641.2|2639.7|2642.12|2640.62|2640.75|2639.25|0
1738954500000|2025-02-07 18:55:00|2641.19|2639.69|2640.23|2638.73|2641.21|2639.71|2639.8|2638.3|0
1738954800000|2025-02-07 19:00:00|2640.02|2638.52|2640.7|2639.2|2640.71|2639.21|2639.79|2638.29|0
1738955100000|2025-02-07 19:05:00|2640.71|2639.21|2640.67|2639.17|2641.11|2639.61|2639.77|2638.27|0
1738955400000|2025-02-07 19:10:00|2640.68|2639.18|2639.43|2637.93|2641.12|2639.62|2638.54|2637.04|0
1738955700000|2025-02-07 19:15:00|2639.44|2637.94|2638.99|2637.49|2639.9|2638.4|2638.98|2637.48|0
1738956000000|2025-02-07 19:20:00|2639|2637.5|2638.99|2637.49|2639.44|2637.94|2638.07|2636.57|0
1738956300000|2025-02-07 19:25:00|2639|2637.5|2638.96|2637.46|2639.87|2638.37|2638.95|2637.45|0
1738956600000|2025-02-07 19:30:00|2638.95|2637.45|2639.87|2638.37|2639.87|2638.37|2638.49|2636.99|0
1738956900000|2025-02-07 19:35:00|2639.86|2638.36|2640.33|2638.83|2640.34|2638.84|2639.42|2637.92|0
1738957200000|2025-02-07 19:40:00|2640.34|2638.84|2640.79|2639.29|2641.66|2640.16|2639.87|2638.37|0
1738957500000|2025-02-07 19:45:00|2640.8|2639.3|2640.81|2639.31|2640.81|2639.31|2639.45|2637.95|0
1738957800000|2025-02-07 19:50:00|2640.38|2638.88|2639.48|2637.98|2640.82|2639.32|2639.46|2637.96|0
1738958100000|2025-02-07 19:55:00|2639.47|2637.97|2638.84|2637.34|2639.93|2638.43|2638.83|2637.33|0
1738958400000|2025-02-07 20:00:00|2638.83|2637.33|2637.04|2635.54|2638.84|2637.34|2637.03|2635.53|0
1738958700000|2025-02-07 20:05:00|2637.03|2635.53|2638.35|2636.85|2638.81|2637.31|2637.03|2635.53|0
1738959000000|2025-02-07 20:10:00|2638.36|2636.86|2637.44|2635.94|2638.8|2637.3|2637|2635.5|0
1738959300000|2025-02-07 20:15:00|2637.45|2635.95|2637.9|2636.4|2637.9|2636.4|2636.54|2635.04|0
1738959600000|2025-02-07 20:20:00|2637.89|2636.39|2636.62|2635.12|2638.36|2636.86|2636.59|2635.09|0
1738959900000|2025-02-07 20:25:00|2636.61|2635.11|2636.17|2634.67|2636.64|2635.14|2635.74|2634.24|0
1738960200000|2025-02-07 20:30:00|2636.18|2634.68|2636.68|2635.18|2636.69|2635.19|2636.18|2634.68|0
1738960500000|2025-02-07 20:35:00|2637.12|2635.62|2637.5|2636|2637.74|2636.24|2636.88|2635.38|0
1738960800000|2025-02-07 20:40:00|2637.51|2636.01|2636.64|2635.14|2637.97|2636.47|2636.63|2635.13|0
1738961100000|2025-02-07 20:45:00|2637.07|2635.57|2637.52|2636.02|2637.96|2636.46|2636.64|2635.14|0
1738961400000|2025-02-07 20:50:00|2637.53|2636.03|2637.55|2636.05|2638.01|2636.51|2637.11|2635.61|0
1738961700000|2025-02-07 20:55:00|2637.52|2636.02|2637.95|2636.45|2637.98|2636.48|2636.23|2634.73|0
1738962000000|2025-02-07 21:00:00|2637.87|2636.37|2638.27|2636.77|2639.83|2638.33|2637.87|2636.37|0
1738962300000|2025-02-07 21:05:00|2638.14|2636.64|2638.63|2637.13|2639.12|2637.62|2638.14|2636.64|0
1738962600000|2025-02-07 21:10:00|2638.62|2637.12|2638.76|2637.26|2639.12|2637.62|2638.45|2636.95|0
1738962900000|2025-02-07 21:15:00|2638.63|2637.13|2639.03|2637.53|2639.12|2637.62|2638.27|2636.77|0
1738963200000|2025-02-07 21:20:00|2638.94|2637.44|2639.12|2637.62|2639.12|2637.62|2638.45|2636.95|0
1738963500000|2025-02-07 21:25:00|2639.11|2637.61|2638.94|2637.44|2639.12|2637.62|2638.85|2637.35|0
1738963800000|2025-02-07 21:30:00|2639.03|2637.53|2638.54|2637.04|2639.12|2637.62|2638.36|2636.86|0
1738964100000|2025-02-07 21:35:00|2638.63|2637.13|2638.45|2636.95|2638.63|2637.13|2638.36|2636.86|0
1738964400000|2025-02-07 21:40:00|2638.49|2636.99|2638.54|2637.04|2638.54|2637.04|2638.36|2636.86|0
1738964700000|2025-02-07 21:45:00|2638.63|2637.13|2638.36|2636.86|2638.63|2637.13|2638.14|2636.64|0
1738965000000|2025-02-07 21:50:00|2638.27|2636.77|2638.14|2636.64|2638.36|2636.86|2638.05|2636.55|0
1738965300000|2025-02-07 21:55:00|2638.13|2636.63|2638.22|2636.72|2638.4|2636.9|2638.05|2636.55|0
1738965600000|2025-02-07 22:00:00|2637.19|2635.69|2637.19|2635.69|2637.19|2635.69|2637.19|2635.69|0
1739142000000|2025-02-09 23:00:00|2631.57|2630.07|2631.73|2630.23|2632.85|2631.35|2630.65|2629.15|0
1739142300000|2025-02-09 23:05:00|2631.78|2630.28|2634.56|2633.06|2634.65|2633.15|2631.2|2629.7|0
1739142600000|2025-02-09 23:10:00|2634.61|2633.11|2633|2631.5|2635.14|2633.64|2632.42|2630.92|0
1739142900000|2025-02-09 23:15:00|2632.46|2630.96|2632.73|2631.23|2632.86|2631.36|2631.83|2630.33|0
1739143200000|2025-02-09 23:20:00|2632.77|2631.27|2633.44|2631.94|2633.66|2632.16|2632.46|2630.96|0
1739143500000|2025-02-09 23:25:00|2633.35|2631.85|2632.95|2631.45|2633.66|2632.16|2632.77|2631.27|0
1739143800000|2025-02-09 23:30:00|2633.49|2631.99|2635.41|2633.91|2636.21|2634.71|2633.36|2631.86|0
1739144100000|2025-02-09 23:35:00|2635.46|2633.96|2636.04|2634.54|2636.48|2634.98|2635.46|2633.96|0
1739144400000|2025-02-09 23:40:00|2636.12|2634.62|2636.67|2635.17|2637.08|2635.58|2635.99|2634.49|0
1739144700000|2025-02-09 23:45:00|2636.68|2635.18|2638.73|2637.23|2638.95|2637.45|2636.68|2635.18|0
1739145000000|2025-02-09 23:50:00|2638.77|2637.27|2640.83|2639.33|2641.94|2640.44|2638.55|2637.05|0
1739145300000|2025-02-09 23:55:00|2640.84|2639.34|2641.46|2639.96|2641.72|2640.22|2640.74|2639.24|0
1739145600000|2025-02-10 00:00:00|2641.41|2639.91|2641.72|2640.22|2643.11|2641.61|2641.41|2639.91|0
1739145900000|2025-02-10 00:05:00|2641.73|2640.23|2641.81|2640.31|2642.13|2640.63|2641.23|2639.73|0
1739146200000|2025-02-10 00:10:00|2641.77|2640.27|2641.64|2640.14|2641.81|2640.31|2641.23|2639.73|0
1739146500000|2025-02-10 00:15:00|2641.63|2640.13|2639.83|2638.33|2641.63|2640.13|2638.47|2636.97|0
1739146800000|2025-02-10 00:20:00|2640.26|2638.76|2641.12|2639.62|2642|2640.5|2640.24|2638.74|0
1739147100000|2025-02-10 00:25:00|2641.56|2640.06|2641.15|2639.65|2641.59|2640.09|2641.12|2639.62|0
1739147400000|2025-02-10 00:30:00|2641.16|2639.66|2641.89|2640.39|2641.89|2640.39|2640.51|2639.01|0
1739147700000|2025-02-10 00:35:00|2641.67|2640.17|2642.5|2641|2642.5|2641|2641.19|2639.69|0
1739148000000|2025-02-10 00:40:00|2642.51|2641.01|2642.06|2640.56|2642.51|2641.01|2642.06|2640.56|0
1739148300000|2025-02-10 00:45:00|2642.07|2640.57|2642.5|2641|2642.5|2641|2642.06|2640.56|0
1739148600000|2025-02-10 00:50:00|2642.51|2641.01|2642.96|2641.46|2642.96|2641.46|2642.5|2641|0
1739148900000|2025-02-10 00:55:00|2642.97|2641.47|2643.43|2641.93|2643.43|2641.93|2642.96|2641.46|0
1739149200000|2025-02-10 01:00:00|2643.42|2641.92|2643.41|2641.91|2643.86|2642.36|2642.99|2641.49|0
1739149500000|2025-02-10 01:05:00|2643.4|2641.9|2643.42|2641.92|2643.87|2642.37|2643.4|2641.9|0
1739149800000|2025-02-10 01:10:00|2643.41|2641.91|2643.4|2641.9|2643.42|2641.92|2642.97|2641.47|0
1739150100000|2025-02-10 01:15:00|2643.83|2642.33|2644.06|2642.56|2644.29|2642.79|2643.39|2641.89|0
1739150400000|2025-02-10 01:20:00|2643.85|2642.35|2642.52|2641.02|2644.06|2642.56|2642.52|2641.02|0
1739150700000|2025-02-10 01:25:00|2642.3|2640.8|2642.95|2641.45|2643.39|2641.89|2642.08|2640.58|0
1739151000000|2025-02-10 01:30:00|2642.94|2641.44|2643.38|2641.88|2643.38|2641.88|2642.93|2641.43|0
1739151300000|2025-02-10 01:35:00|2643.37|2641.87|2642.94|2641.44|2643.81|2642.31|2642.94|2641.44|0
1739151600000|2025-02-10 01:40:00|2642.93|2641.43|2643.38|2641.88|2643.39|2641.89|2642.93|2641.43|0
1739151900000|2025-02-10 01:45:00|2642.65|2641.15|2642.19|2640.69|2642.65|2641.15|2642.18|2640.68|0
1739152200000|2025-02-10 01:50:00|2642.18|2640.68|2642.18|2640.68|2642.19|2640.69|2642.18|2640.68|0
1739152500000|2025-02-10 01:55:00|2642.19|2640.69|2642.19|2640.69|2642.62|2641.12|2642.18|2640.68|0
1739152800000|2025-02-10 02:00:00|2642.92|2641.42|2642.93|2641.43|2642.93|2641.43|2642.92|2641.42|0
1739153100000|2025-02-10 02:05:00|2642.92|2641.42|2642.92|2641.42|2642.93|2641.43|2642.92|2641.42|0
1739153400000|2025-02-10 02:10:00|2642.7|2641.2|2642.92|2641.42|2642.92|2641.42|2642.7|2641.2|0
1739153700000|2025-02-10 02:15:00|2642.91|2641.41|2642.91|2641.41|2642.92|2641.42|2642.9|2641.4|0
1739154000000|2025-02-10 02:20:00|2642.92|2641.42|2642.91|2641.41|2643.36|2641.86|2642.91|2641.41|0
1739154300000|2025-02-10 02:25:00|2642.9|2641.4|2642.91|2641.41|2643.35|2641.85|2642.89|2641.39|0
1739154600000|2025-02-10 02:30:00|2642.39|2640.89|2642.19|2640.69|2642.39|2640.89|2642.16|2640.66|0
1739154900000|2025-02-10 02:35:00|2642.18|2640.68|2642.18|2640.68|2642.62|2641.12|2642.17|2640.67|0
1739155200000|2025-02-10 02:40:00|2642.19|2640.69|2642.19|2640.69|2642.62|2641.12|2642.18|2640.68|0
1739155500000|2025-02-10 02:45:00|2643.37|2641.87|2643.38|2641.88|2643.38|2641.88|2643.36|2641.86|0
1739155800000|2025-02-10 02:50:00|2643.37|2641.87|2643.37|2641.87|2643.38|2641.88|2643.36|2641.86|0
1739156100000|2025-02-10 02:55:00|2643.36|2641.86|2643.8|2642.3|2643.8|2642.3|2643.36|2641.86|0
1739156400000|2025-02-10 03:00:00|2643.04|2641.54|2642.61|2641.11|2643.05|2641.55|2642.6|2641.1|0
1739156700000|2025-02-10 03:05:00|2643.04|2641.54|2643.03|2641.53|2643.04|2641.54|2643.03|2641.53|0
1739157000000|2025-02-10 03:10:00|2643.04|2641.54|2642.6|2641.1|2643.04|2641.54|2642.6|2641.1|0
1739157300000|2025-02-10 03:15:00|2643.36|2641.86|2643.35|2641.85|2643.36|2641.86|2643.35|2641.85|0
1739157600000|2025-02-10 03:20:00|2643.36|2641.86|2643.36|2641.86|2643.36|2641.86|2643.36|2641.86|0
1739158200000|2025-02-10 03:30:00|2643.37|2641.87|2643.81|2642.31|2643.81|2642.31|2643.37|2641.87|0
1739158500000|2025-02-10 03:35:00|2643.59|2642.09|2643.36|2641.86|2643.59|2642.09|2643.15|2641.65|0
1739158800000|2025-02-10 03:40:00|2643.37|2641.87|2643.36|2641.86|2643.37|2641.87|2643.36|2641.86|0
1739159100000|2025-02-10 03:45:00|2643.37|2641.87|2643.39|2641.89|2643.39|2641.89|2643.36|2641.86|0
1739159400000|2025-02-10 03:50:00|2643.38|2641.88|2643.39|2641.89|2643.39|2641.89|2643.38|2641.88|0
1739159700000|2025-02-10 03:55:00|2643.82|2642.32|2643.83|2642.33|2643.83|2642.33|2643.82|2642.32|0
1739160000000|2025-02-10 04:00:00|2643.84|2642.34|2642.97|2641.47|2643.84|2642.34|2642.96|2641.46|0
1739160300000|2025-02-10 04:05:00|2642.96|2641.46|2643.4|2641.9|2643.4|2641.9|2642.54|2641.04|0
1739160600000|2025-02-10 04:10:00|2643.83|2642.33|2643.83|2642.33|2643.83|2642.33|2643.83|2642.33|0
1739160900000|2025-02-10 04:15:00|2643.84|2642.34|2643.4|2641.9|2643.84|2642.34|2643.4|2641.9|0
1739161200000|2025-02-10 04:20:00|2642.97|2641.47|2643.42|2641.92|2643.42|2641.92|2642.97|2641.47|0
1739161500000|2025-02-10 04:25:00|2643.41|2641.91|2643.41|2641.91|2643.42|2641.92|2643.41|2641.91|0
1739161800000|2025-02-10 04:30:00|2643.42|2641.92|2643.43|2641.93|2643.43|2641.93|2643.22|2641.72|0
1739162100000|2025-02-10 04:35:00|2643.42|2641.92|2643.43|2641.93|2643.43|2641.93|2642.99|2641.49|0
1739162400000|2025-02-10 04:40:00|2643.42|2641.92|2642.98|2641.48|2643.43|2641.93|2642.98|2641.48|0
1739162700000|2025-02-10 04:45:00|2642.97|2641.47|2642.97|2641.47|2642.98|2641.48|2642.97|2641.47|0
1739163000000|2025-02-10 04:50:00|2642.98|2641.48|2642.97|2641.47|2642.98|2641.48|2642.97|2641.47|0
1739163300000|2025-02-10 04:55:00|2642.96|2641.46|2642.93|2641.43|2642.97|2641.47|2642.93|2641.43|0
1739163600000|2025-02-10 05:00:00|2642.94|2641.44|2643.39|2641.89|2643.39|2641.89|2642.93|2641.43|0
1739163900000|2025-02-10 05:05:00|2643.38|2641.88|2644.26|2642.76|2644.26|2642.76|2643.38|2641.88|0
1739164200000|2025-02-10 05:10:00|2644.27|2642.77|2644.28|2642.78|2644.28|2642.78|2644.26|2642.76|0
1739164500000|2025-02-10 05:15:00|2644.27|2642.77|2644.28|2642.78|2644.5|2643|2644.27|2642.77|0
1739164800000|2025-02-10 05:20:00|2644.27|2642.77|2645.15|2643.65|2645.16|2643.66|2644.27|2642.77|0
1739165400000|2025-02-10 05:30:00|2645.16|2643.66|2645.18|2643.68|2645.6|2644.1|2644.27|2642.77|0
1739165700000|2025-02-10 05:35:00|2644.97|2643.47|2643.85|2642.35|2644.97|2643.47|2643.85|2642.35|0
1739166000000|2025-02-10 05:40:00|2643.86|2642.36|2643.86|2642.36|2644.29|2642.79|2643.85|2642.35|0
1739166300000|2025-02-10 05:45:00|2643.85|2642.35|2644.28|2642.78|2644.28|2642.78|2643.85|2642.35|0
1739166600000|2025-02-10 05:50:00|2644.27|2642.77|2644.26|2642.76|2644.71|2643.21|2643.39|2641.89|0
1739166900000|2025-02-10 05:55:00|2644.25|2642.75|2644.69|2643.19|2645.12|2643.62|2643.83|2642.33|0
1739167200000|2025-02-10 06:00:00|2644.26|2642.76|2644.69|2643.19|2644.7|2643.2|2644.25|2642.75|0
1739167500000|2025-02-10 06:05:00|2644.68|2643.18|2645.11|2643.61|2645.11|2643.61|2644.25|2642.75|0
1739167800000|2025-02-10 06:10:00|2645.1|2643.6|2644.67|2643.17|2645.11|2643.61|2644.67|2643.17|0
1739168100000|2025-02-10 06:15:00|2644.89|2643.39|2645.11|2643.61|2645.11|2643.61|2644.68|2643.18|0
1739168400000|2025-02-10 06:20:00|2645.12|2643.62|2645.53|2644.03|2645.54|2644.04|2645.1|2643.6|0
1739168700000|2025-02-10 06:25:00|2645.1|2643.6|2645.53|2644.03|2645.98|2644.48|2645.1|2643.6|0
1739169000000|2025-02-10 06:30:00|2645.52|2644.02|2644.21|2642.71|2645.52|2644.02|2644.21|2642.71|0
1739169300000|2025-02-10 06:35:00|2644.22|2642.72|2644.22|2642.72|2644.65|2643.15|2643.78|2642.28|0
1739169600000|2025-02-10 06:40:00|2644.23|2642.73|2644.22|2642.72|2644.23|2642.73|2644.22|2642.72|0
1739169900000|2025-02-10 06:45:00|2644.65|2643.15|2644.69|2643.19|2644.7|2643.2|2644.65|2643.15|0
1739170200000|2025-02-10 06:50:00|2645.12|2643.62|2645.12|2643.62|2645.55|2644.05|2645.11|2643.61|0
1739170500000|2025-02-10 06:55:00|2645.55|2644.05|2645.32|2643.82|2645.55|2644.05|2644.69|2643.19|0
1739170800000|2025-02-10 07:00:00|2645.54|2644.04|2645.54|2644.04|2646.41|2644.91|2644.67|2643.17|0
1739171100000|2025-02-10 07:05:00|2645.97|2644.47|2645.98|2644.48|2645.98|2644.48|2645.54|2644.04|0
1739171400000|2025-02-10 07:10:00|2645.97|2644.47|2644.62|2643.12|2646.41|2644.91|2644.62|2643.12|0
1739171700000|2025-02-10 07:15:00|2643.93|2642.43|2643.92|2642.42|2644.37|2642.87|2643.49|2641.99|0
1739172000000|2025-02-10 07:20:00|2643.91|2642.41|2643.92|2642.42|2644.34|2642.84|2643.03|2641.53|0
1739172300000|2025-02-10 07:25:00|2643.91|2642.41|2645.22|2643.72|2645.66|2644.16|2643.91|2642.41|0
1739172600000|2025-02-10 07:30:00|2645.9|2644.4|2642.47|2641.07|2645.92|2644.42|2641.09|2639.69|28
1739172900000|2025-02-10 07:35:00|2638.97|2637.57|2642.34|2640.94|2643.22|2641.82|2638.97|2637.57|25
1739173200000|2025-02-10 07:40:00|2641.47|2640.07|2642.47|2641.07|2642.47|2641.07|2641.47|2640.07|4
1739173500000|2025-02-10 07:45:00|2642.59|2641.19|2645.09|2643.69|2645.59|2644.19|2642.47|2641.07|23
1739173800000|2025-02-10 07:50:00|2646.09|2644.69|2646.09|2644.69|2646.09|2644.69|2646.09|2644.69|8
1739174100000|2025-02-10 07:55:00|2646.14|2644.64|2643.95|2642.45|2646.98|2645.48|2643.95|2642.45|0
1739174400000|2025-02-10 08:00:00|2643.94|2642.44|2647.52|2647.02|2647.77|2647.27|2641.64|2641.14|2747
1739174700000|2025-02-10 08:05:00|2647.77|2647.27|2648.27|2647.77|2649.89|2649.39|2645.89|2645.39|1345
1739175000000|2025-02-10 08:10:00|2648.02|2647.52|2648.64|2648.14|2649.27|2648.77|2646.02|2645.52|1204
1739175300000|2025-02-10 08:15:00|2648.77|2648.27|2648.77|2648.27|2649.52|2649.02|2647.52|2647.02|702
1739175600000|2025-02-10 08:20:00|2648.89|2648.39|2651.27|2650.77|2651.52|2651.02|2648.52|2648.02|802
1739175900000|2025-02-10 08:25:00|2651.52|2651.02|2650.02|2649.52|2651.52|2651.02|2649.77|2649.27|677
1739176200000|2025-02-10 08:30:00|2650.14|2649.64|2648.02|2647.52|2650.14|2649.64|2646.27|2645.77|1547
1739176500000|2025-02-10 08:35:00|2648.27|2647.77|2650.27|2649.77|2650.27|2649.77|2647.77|2647.27|741
1739176800000|2025-02-10 08:40:00|2650.52|2650.02|2651.39|2650.89|2652.27|2651.77|2650.52|2650.02|696
1739177100000|2025-02-10 08:45:00|2651.52|2651.02|2651.89|2651.39|2652.52|2652.02|2649.77|2649.27|867
1739177400000|2025-02-10 08:50:00|2652.02|2651.52|2651.02|2650.52|2652.02|2651.52|2650.52|2650.02|606
1739177700000|2025-02-10 08:55:00|2650.89|2650.39|2649.77|2649.27|2651.27|2650.77|2649.77|2649.27|592
1739178000000|2025-02-10 09:00:00|2650.02|2649.52|2651.77|2651.27|2651.89|2651.39|2649.27|2648.77|622
1739178300000|2025-02-10 09:05:00|2651.89|2651.39|2650.27|2649.77|2652.14|2651.64|2649.89|2649.39|394
1739178600000|2025-02-10 09:10:00|2650.52|2650.02|2648.77|2648.27|2651.14|2650.64|2647.89|2647.39|354
1739178900000|2025-02-10 09:15:00|2648.52|2648.02|2646.64|2646.14|2649.14|2648.64|2645.77|2645.27|433
1739179200000|2025-02-10 09:20:00|2646.77|2646.27|2648.27|2647.77|2648.77|2648.27|2646.77|2646.27|234
1739179500000|2025-02-10 09:25:00|2648.39|2647.89|2648.02|2647.52|2649.27|2648.77|2647.52|2647.02|370
1739179800000|2025-02-10 09:30:00|2648.27|2647.77|2649.02|2648.52|2649.27|2648.77|2648.02|2647.52|233
1739180100000|2025-02-10 09:35:00|2648.77|2648.27|2649.77|2649.27|2650.02|2649.52|2648.02|2647.52|462
1739180400000|2025-02-10 09:40:00|2649.64|2649.14|2648.77|2648.27|2650.14|2649.64|2648.52|2648.02|280
1739180700000|2025-02-10 09:45:00|2648.89|2648.39|2647.02|2646.52|2649.02|2648.52|2646.02|2645.52|447
1739181000000|2025-02-10 09:50:00|2646.77|2646.27|2647.77|2647.27|2647.89|2647.39|2646.52|2646.02|567
1739181300000|2025-02-10 09:55:00|2648.02|2647.52|2647.52|2647.02|2648.02|2647.52|2646.27|2645.77|643
1739181600000|2025-02-10 10:00:00|2647.27|2646.77|2648.77|2648.27|2649.27|2648.77|2647.02|2646.52|454
1739181900000|2025-02-10 10:05:00|2649.02|2648.52|2650.27|2649.77|2650.27|2649.77|2648.52|2648.02|428
1739182200000|2025-02-10 10:10:00|2650.14|2649.64|2649.27|2648.77|2650.27|2649.77|2648.27|2647.77|319
1739182500000|2025-02-10 10:15:00|2649.02|2648.52|2648.77|2648.27|2649.52|2649.02|2648.64|2648.14|152
1739182800000|2025-02-10 10:20:00|2649.02|2648.52|2647.02|2646.52|2649.02|2648.52|2646.77|2646.27|646
1739183100000|2025-02-10 10:25:00|2646.89|2646.39|2647.27|2646.77|2647.77|2647.27|2646.52|2646.02|375
1739183400000|2025-02-10 10:30:00|2647.52|2647.02|2648.77|2648.27|2649.02|2648.52|2647.27|2646.77|259
1739183700000|2025-02-10 10:35:00|2649.02|2648.52|2650.52|2650.02|2650.77|2650.27|2648.89|2648.39|399
1739184000000|2025-02-10 10:40:00|2650.27|2649.77|2650.52|2650.02|2650.77|2650.27|2649.27|2648.77|272
1739184300000|2025-02-10 10:45:00|2650.27|2649.77|2648.77|2648.27|2650.27|2649.77|2648.27|2647.77|334
1739184600000|2025-02-10 10:50:00|2648.52|2648.02|2650.02|2649.52|2650.02|2649.52|2648.52|2648.02|119
1739184900000|2025-02-10 10:55:00|2649.89|2649.39|2649.02|2648.52|2649.89|2649.39|2649.02|2648.52|125
1739185200000|2025-02-10 11:00:00|2649.27|2648.77|2649.52|2649.02|2649.52|2649.02|2648.27|2647.77|353
1739185500000|2025-02-10 11:05:00|2649.77|2649.27|2650.02|2649.52|2650.52|2650.02|2649.52|2649.02|245
1739185800000|2025-02-10 11:10:00|2650.14|2649.64|2650.27|2649.77|2650.77|2650.27|2650.02|2649.52|214
1739186100000|2025-02-10 11:15:00|2650.52|2650.02|2649.52|2649.02|2650.52|2650.02|2649.02|2648.52|234
1739186400000|2025-02-10 11:20:00|2649.27|2648.77|2650.02|2649.52|2650.27|2649.77|2649.27|2648.77|299
1739186700000|2025-02-10 11:25:00|2650.27|2649.77|2651.02|2650.52|2651.27|2650.77|2650.27|2649.77|239
1739187000000|2025-02-10 11:30:00|2650.89|2650.39|2650.52|2650.02|2651.02|2650.52|2650.52|2650.02|274
1739187300000|2025-02-10 11:35:00|2650.27|2649.77|2650.77|2650.27|2650.77|2650.27|2650.02|2649.52|166
1739187600000|2025-02-10 11:40:00|2651.02|2650.52|2649.52|2649.02|2651.02|2650.52|2649.27|2648.77|235
1739187900000|2025-02-10 11:45:00|2649.77|2649.27|2648.77|2648.27|2649.77|2649.27|2648.52|2648.02|215
1739188200000|2025-02-10 11:50:00|2648.64|2648.14|2648.52|2648.02|2648.77|2648.27|2647.89|2647.39|271
1739188500000|2025-02-10 11:55:00|2648.39|2647.89|2649.27|2648.77|2649.52|2649.02|2648.02|2647.52|170
1739188800000|2025-02-10 12:00:00|2649.02|2648.52|2649.77|2649.27|2650.27|2649.77|2647.77|2647.27|606
1739189100000|2025-02-10 12:05:00|2649.52|2649.02|2649.27|2648.77|2650.77|2650.27|2649.27|2648.77|108
1739189400000|2025-02-10 12:10:00|2649.52|2649.02|2648.77|2648.27|2649.77|2649.27|2648.77|2648.27|101
1739189700000|2025-02-10 12:15:00|2649.02|2648.52|2649.52|2649.02|2649.52|2649.02|2648.52|2648.02|150
1739190000000|2025-02-10 12:20:00|2649.39|2648.89|2649.77|2649.27|2649.77|2649.27|2648.77|2648.27|237
1739190300000|2025-02-10 12:25:00|2649.64|2649.14|2650.27|2649.77|2650.77|2650.27|2649.52|2649.02|166
1739190600000|2025-02-10 12:30:00|2650.39|2649.89|2651.02|2650.52|2651.27|2650.77|2649.52|2649.02|175
1739190900000|2025-02-10 12:35:00|2651.27|2650.77|2651.27|2650.77|2651.52|2651.02|2650.52|2650.02|220
1739191200000|2025-02-10 12:40:00|2651.39|2650.89|2651.02|2650.52|2651.77|2651.27|2650.77|2650.27|197
1739191500000|2025-02-10 12:45:00|2650.89|2650.39|2651.52|2651.02|2651.77|2651.27|2650.27|2649.77|203
1739191800000|2025-02-10 12:50:00|2651.27|2650.77|2650.77|2650.27|2651.52|2651.02|2650.77|2650.27|184
1739192100000|2025-02-10 12:55:00|2650.89|2650.39|2651.14|2650.64|2651.14|2650.64|2650.64|2650.14|185
1739192400000|2025-02-10 13:00:00|2651.27|2650.77|2651.52|2651.02|2652.02|2651.52|2651.02|2650.52|186
1739192700000|2025-02-10 13:05:00|2651.64|2651.14|2651.77|2651.27|2652.52|2652.02|2651.39|2650.89|263
1739193000000|2025-02-10 13:10:00|2651.89|2651.39|2652.52|2652.02|2653.27|2652.77|2651.77|2651.27|351
1739193300000|2025-02-10 13:15:00|2652.39|2651.89|2652.27|2651.77|2652.77|2652.27|2651.52|2651.02|376
1739193600000|2025-02-10 13:20:00|2652.39|2651.89|2651.77|2651.27|2652.52|2652.02|2651.52|2651.02|413
1739193900000|2025-02-10 13:25:00|2651.89|2651.39|2653.02|2652.52|2653.52|2653.02|2651.89|2651.39|857
1739194200000|2025-02-10 13:30:00|2653.27|2652.77|2653.52|2653.02|2654.02|2653.52|2652.77|2652.27|576
1739194500000|2025-02-10 13:35:00|2653.64|2653.14|2652.27|2651.77|2653.64|2653.14|2652.02|2651.52|416
1739194800000|2025-02-10 13:40:00|2652.39|2651.89|2653.27|2652.77|2653.52|2653.02|2652.27|2651.77|346
1739195100000|2025-02-10 13:45:00|2653.02|2652.52|2653.27|2652.77|2653.39|2652.89|2652.52|2652.02|271
1739195400000|2025-02-10 13:50:00|2653.52|2653.02|2652.52|2652.02|2653.52|2653.02|2652.52|2652.02|214
1739195700000|2025-02-10 13:55:00|2652.77|2652.27|2652.27|2651.77|2652.77|2652.27|2652.02|2651.52|228
1739196000000|2025-02-10 14:00:00|2652.14|2651.64|2651.27|2650.77|2652.52|2652.02|2651.02|2650.52|359
1739196300000|2025-02-10 14:05:00|2651.52|2651.02|2651.27|2650.77|2651.77|2651.27|2651.02|2650.52|225
1739196600000|2025-02-10 14:10:00|2651.02|2650.52|2651.77|2651.27|2651.77|2651.27|2650.52|2650.02|331
1739196900000|2025-02-10 14:15:00|2652.02|2651.52|2651.77|2651.27|2652.02|2651.52|2651.27|2650.77|444
1739197200000|2025-02-10 14:20:00|2651.52|2651.02|2652.27|2651.77|2652.52|2652.02|2651.27|2650.77|263
1739197500000|2025-02-10 14:25:00|2652.02|2651.52|2651.14|2650.64|2652.02|2651.52|2651.02|2650.52|375
1739197800000|2025-02-10 14:30:00|2651.27|2650.77|2651.02|2650.52|2651.27|2650.77|2649.77|2649.27|568
1739198100000|2025-02-10 14:35:00|2650.89|2650.39|2650.89|2650.39|2651.27|2650.77|2649.39|2648.89|596
1739198400000|2025-02-10 14:40:00|2650.77|2650.27|2650.02|2649.52|2651.02|2650.52|2648.39|2647.89|691
1739198700000|2025-02-10 14:45:00|2649.77|2649.27|2650.02|2649.52|2650.77|2650.27|2649.52|2649.02|463
1739199000000|2025-02-10 14:50:00|2650.14|2649.64|2652.02|2651.52|2652.52|2652.02|2650.14|2649.64|326
1739199300000|2025-02-10 14:55:00|2652.27|2651.77|2650.64|2650.14|2652.27|2651.77|2650.02|2649.52|1444
1739199600000|2025-02-10 15:00:00|2651.27|2650.77|2653.02|2652.52|2653.77|2653.27|2650.27|2649.77|776
1739199900000|2025-02-10 15:05:00|2652.77|2652.27|2653.52|2653.02|2653.77|2653.27|2652.77|2652.27|636
1739200200000|2025-02-10 15:10:00|2653.64|2653.14|2652.77|2652.27|2653.77|2653.27|2652.27|2651.77|426
1739200500000|2025-02-10 15:15:00|2652.89|2652.39|2653.52|2653.02|2653.77|2653.27|2652.27|2651.77|401
1739200800000|2025-02-10 15:20:00|2653.39|2652.89|2653.02|2652.52|2653.77|2653.27|2652.52|2652.02|446
1739201100000|2025-02-10 15:25:00|2653.27|2652.77|2654.27|2653.77|2655.02|2654.52|2653.02|2652.52|716
1739201400000|2025-02-10 15:30:00|2654.39|2653.89|2655.27|2654.77|2656.02|2655.52|2654.27|2653.77|500
1739201700000|2025-02-10 15:35:00|2655.39|2654.89|2654.77|2654.27|2656.02|2655.52|2654.77|2654.27|343
1739202000000|2025-02-10 15:40:00|2654.89|2654.39|2655.02|2654.52|2655.27|2654.77|2653.77|2653.27|311
1739202300000|2025-02-10 15:45:00|2655.27|2654.77|2655.77|2655.27|2656.02|2655.52|2655.02|2654.52|297
1739202600000|2025-02-10 15:50:00|2655.52|2655.02|2657.27|2656.77|2657.27|2656.77|2655.52|2655.02|477
1739202900000|2025-02-10 15:55:00|2657.02|2656.52|2656.02|2655.52|2657.27|2656.77|2656.02|2655.52|601
1739203200000|2025-02-10 16:00:00|2656.14|2655.64|2657.77|2657.27|2658.02|2657.52|2656.14|2655.64|981
1739203500000|2025-02-10 16:05:00|2657.64|2657.14|2658.27|2657.77|2658.27|2657.77|2656.64|2656.14|1065
1739203800000|2025-02-10 16:10:00|2658.52|2658.02|2657.52|2657.02|2660.02|2659.52|2657.27|2656.77|1935
1739204100000|2025-02-10 16:15:00|2657.27|2656.77|2656.02|2655.52|2657.52|2657.02|2655.52|2655.02|1020
1739204400000|2025-02-10 16:20:00|2655.77|2655.27|2658.21|2656.71|2658.21|2657.39|2655.77|2655.27|1506
1739204700000|2025-02-10 16:25:00|2657.78|2656.28|2658.17|2656.67|2659.06|2657.56|2657.33|2655.83|586
1739205000000|2025-02-10 16:30:00|2657.74|2656.24|2654.59|2653.19|2657.74|2656.24|2654.47|2653.07|391
1739205300000|2025-02-10 16:35:00|2654.72|2653.32|2653.97|2652.57|2655.47|2654.07|2653.84|2652.44|351
1739205600000|2025-02-10 16:40:00|2654.22|2652.82|2654.22|2652.82|2654.72|2653.32|2654.22|2652.82|131
1739205900000|2025-02-10 16:45:00|2654.34|2652.94|2654.22|2652.82|2654.72|2653.32|2653.22|2651.82|53
1739206200000|2025-02-10 16:50:00|2654.34|2652.94|2654.47|2653.07|2655.22|2653.82|2653.72|2652.32|60
1739206500000|2025-02-10 16:55:00|2654.97|2653.57|2653.77|2652.27|2655.72|2654.32|2653.72|2652.26|94
1739206800000|2025-02-10 17:00:00|2653.76|2652.26|2653.72|2652.22|2653.77|2652.27|2653.3|2651.8|0
1739207100000|2025-02-10 17:05:00|2653.71|2652.21|2653.69|2652.19|2653.71|2652.21|2653.23|2651.73|0
1739207400000|2025-02-10 17:10:00|2653.68|2652.18|2653.65|2652.15|2653.68|2652.18|2652.75|2651.25|0
1739207700000|2025-02-10 17:15:00|2653.64|2652.14|2653.66|2652.16|2654.1|2652.6|2653.19|2651.69|0
1739208000000|2025-02-10 17:20:00|2653.65|2652.15|2654.14|2652.64|2654.14|2652.64|2653.22|2651.72|0
1739208300000|2025-02-10 17:25:00|2654.15|2652.65|2653.67|2652.17|2654.15|2652.65|2653.27|2651.77|0
1739208600000|2025-02-10 17:30:00|2653.68|2652.18|2654.15|2652.65|2654.16|2652.66|2653.67|2652.17|0
1739208900000|2025-02-10 17:35:00|2654.16|2652.66|2655.04|2653.54|2655.05|2653.55|2654.15|2652.65|0
1739209200000|2025-02-10 17:40:00|2655.05|2653.55|2655.04|2653.54|2655.5|2654|2655.04|2653.54|0
1739209500000|2025-02-10 17:45:00|2655.05|2653.55|2655.03|2653.53|2655.05|2653.55|2655.01|2653.51|0
1739209800000|2025-02-10 17:50:00|2655.04|2653.54|2655.95|2654.45|2656.38|2654.88|2655.03|2653.53|0
1739210100000|2025-02-10 17:55:00|2655.96|2654.46|2656.39|2654.89|2656.4|2654.9|2655.94|2654.44|0
1739210400000|2025-02-10 18:00:00|2656.17|2654.67|2656.85|2655.35|2656.85|2655.35|2655.96|2654.46|0
1739210700000|2025-02-10 18:05:00|2656.86|2655.36|2655.98|2654.48|2656.86|2655.36|2655.97|2654.47|0
1739211000000|2025-02-10 18:10:00|2655.97|2654.47|2656.43|2654.93|2656.43|2654.93|2655.97|2654.47|0
1739211300000|2025-02-10 18:15:00|2656.44|2654.94|2656.41|2654.91|2656.87|2655.37|2655.97|2654.47|0
1739211600000|2025-02-10 18:20:00|2656.42|2654.92|2655.99|2654.49|2656.87|2655.37|2655.97|2654.47|0
1739211900000|2025-02-10 18:25:00|2656.01|2654.51|2655.55|2654.05|2656.44|2654.94|2655.54|2654.04|0
1739212200000|2025-02-10 18:30:00|2655.54|2654.04|2655.54|2654.04|2655.98|2654.48|2655.53|2654.03|0
1739212500000|2025-02-10 18:35:00|2655.55|2654.05|2655.99|2654.49|2656|2654.5|2655.54|2654.04|0
1739212800000|2025-02-10 18:40:00|2655.98|2654.48|2655.99|2654.49|2656.42|2654.92|2655.97|2654.47|0
1739213100000|2025-02-10 18:45:00|2656|2654.5|2656.44|2654.94|2656.44|2654.94|2655.99|2654.49|0
1739213400000|2025-02-10 18:50:00|2656.45|2654.95|2656.89|2655.39|2656.91|2655.41|2656.44|2654.94|0
1739213700000|2025-02-10 18:55:00|2656.9|2655.4|2656.45|2654.95|2656.9|2655.4|2656.45|2654.95|0
1739214000000|2025-02-10 19:00:00|2656.02|2654.52|2656.44|2654.94|2656.45|2654.95|2655.54|2654.04|0
1739214300000|2025-02-10 19:05:00|2656.22|2654.72|2656.48|2654.98|2656.48|2654.98|2656|2654.5|0
1739214600000|2025-02-10 19:10:00|2656.47|2654.97|2656.93|2655.43|2656.94|2655.44|2656.47|2654.97|0
1739214900000|2025-02-10 19:15:00|2656.94|2655.44|2656.48|2654.98|2656.94|2655.44|2656.48|2654.98|0
1739215200000|2025-02-10 19:20:00|2656.49|2654.99|2656.88|2655.38|2657.39|2655.89|2656.48|2654.98|0
1739215500000|2025-02-10 19:25:00|2656.89|2655.39|2656.44|2654.94|2656.89|2655.39|2655.98|2654.48|0
1739215800000|2025-02-10 19:30:00|2656.45|2654.95|2656.87|2655.37|2656.89|2655.39|2656.44|2654.94|0
1739216100000|2025-02-10 19:35:00|2656.86|2655.36|2656.43|2654.93|2656.88|2655.38|2656.43|2654.93|0
1739216400000|2025-02-10 19:40:00|2656.42|2654.92|2656.38|2654.88|2656.83|2655.33|2656.37|2654.87|0
1739216700000|2025-02-10 19:45:00|2656.37|2654.87|2656.37|2654.87|2656.38|2654.88|2655.92|2654.42|0
1739217000000|2025-02-10 19:50:00|2656.36|2654.86|2656.39|2654.89|2656.82|2655.32|2655.92|2654.42|0
1739217300000|2025-02-10 19:55:00|2656.38|2654.88|2656.43|2654.93|2656.89|2655.39|2656.38|2654.88|0
1739217600000|2025-02-10 20:00:00|2656.42|2654.92|2656.43|2654.93|2656.45|2654.95|2655.97|2654.47|0
1739217900000|2025-02-10 20:05:00|2656.44|2654.94|2656.44|2654.94|2656.46|2654.96|2656.43|2654.93|0
1739218200000|2025-02-10 20:10:00|2656.43|2654.93|2656.89|2655.39|2656.89|2655.39|2656.43|2654.93|0
1739218500000|2025-02-10 20:15:00|2656.88|2655.38|2656.87|2655.37|2656.89|2655.39|2656.87|2655.37|0
1739218800000|2025-02-10 20:20:00|2656.86|2655.36|2656.85|2655.35|2656.88|2655.38|2656.41|2654.91|0
1739219100000|2025-02-10 20:25:00|2656.86|2655.36|2656.85|2655.35|2656.87|2655.37|2656.85|2655.35|0
1739219400000|2025-02-10 20:30:00|2656.41|2654.91|2656.84|2655.34|2656.85|2655.35|2656.4|2654.9|0
1739219700000|2025-02-10 20:35:00|2656.41|2654.91|2656.39|2654.89|2656.41|2654.91|2655.94|2654.44|0
1739220000000|2025-02-10 20:40:00|2656.4|2654.9|2657.29|2655.79|2657.3|2655.8|2656.39|2654.89|0
1739220300000|2025-02-10 20:45:00|2657.28|2655.78|2656.84|2655.34|2657.29|2655.79|2656.81|2655.31|0
1739220600000|2025-02-10 20:50:00|2657.27|2655.77|2656.81|2655.31|2657.3|2655.8|2655.91|2654.41|0
1739220900000|2025-02-10 20:55:00|2656.82|2655.32|2657.27|2655.77|2657.71|2656.21|2656.38|2654.88|0
1739221200000|2025-02-10 21:00:00|2656.97|2655.47|2655.99|2654.49|2656.97|2655.47|2655.5|2654|0
1739221500000|2025-02-10 21:05:00|2656.12|2654.62|2655.5|2654|2656.12|2654.62|2655.32|2653.82|0
1739221800000|2025-02-10 21:10:00|2655.59|2654.09|2655.23|2653.73|2655.59|2654.09|2654.92|2653.42|0
1739222100000|2025-02-10 21:15:00|2655.32|2653.82|2655.59|2654.09|2655.59|2654.09|2655.01|2653.51|0
1739222400000|2025-02-10 21:20:00|2655.58|2654.08|2655.9|2654.4|2656.3|2654.8|2655.5|2654|0
1739222700000|2025-02-10 21:25:00|2655.85|2654.35|2656.21|2654.71|2656.21|2654.71|2655.72|2654.22|0
1739223000000|2025-02-10 21:30:00|2656.3|2654.8|2656.21|2654.71|2656.3|2654.8|2655.99|2654.49|0
1739223300000|2025-02-10 21:35:00|2656.3|2654.8|2656.48|2654.98|2656.48|2654.98|2656.12|2654.62|0
1739223600000|2025-02-10 21:40:00|2656.39|2654.89|2656.61|2655.11|2656.7|2655.2|2656.39|2654.89|0
1739223900000|2025-02-10 21:45:00|2656.48|2654.98|2656.61|2655.11|2656.7|2655.2|2656.39|2654.89|0
1739224200000|2025-02-10 21:50:00|2656.66|2655.16|2656.61|2655.11|2656.7|2655.2|2656.48|2654.98|0
1739224500000|2025-02-10 21:55:00|2656.48|2654.98|2656.61|2655.11|2656.66|2655.16|2656.39|2654.89|0
1739225100000|2025-02-10 22:05:00|2656.57|2655.07|2656.57|2655.07|2656.57|2655.07|2656.57|2655.07|0
1739225700000|2025-02-10 22:15:00|2656.52|2655.02|2656.83|2655.33|2656.83|2655.33|2656.52|2655.02|0
1739226000000|2025-02-10 22:20:00|2656.82|2655.32|2656.83|2655.33|2656.83|2655.33|2656.74|2655.24|0
1739226300000|2025-02-10 22:25:00|2656.91|2655.41|2656.91|2655.41|2656.91|2655.41|2656.91|2655.41|0
1739226600000|2025-02-10 22:30:00|2656.87|2655.37|2656.78|2655.28|2656.91|2655.41|2656.78|2655.28|0
1739226900000|2025-02-10 22:35:00|2656.74|2655.24|2656.87|2655.37|2656.87|2655.37|2656.74|2655.24|0
1739227200000|2025-02-10 22:40:00|2656.69|2655.19|2656.56|2655.06|2656.69|2655.19|2656.38|2654.88|0
1739227500000|2025-02-10 22:45:00|2656.55|2655.05|2656.34|2654.84|2656.55|2655.05|2655.98|2654.48|0
1739227800000|2025-02-10 22:50:00|2656.38|2654.88|2656.29|2654.79|2656.42|2654.92|2656.29|2654.79|0
1739228100000|2025-02-10 22:55:00|2656.34|2654.84|2656.29|2654.79|2656.51|2655.01|2656.25|2654.75|0
1739228400000|2025-02-10 23:00:00|2656.28|2654.78|2654.24|2652.74|2656.28|2654.78|2654.11|2652.61|0
1739228700000|2025-02-10 23:05:00|2654.2|2652.7|2653.8|2652.3|2654.51|2653.01|2653.22|2651.72|0
1739229000000|2025-02-10 23:10:00|2653.71|2652.21|2653.3|2651.8|2654.02|2652.52|2652.54|2651.04|0
1739229300000|2025-02-10 23:15:00|2653.39|2651.89|2652.53|2651.03|2653.6|2652.1|2652.4|2650.9|0
1739229600000|2025-02-10 23:20:00|2652.62|2651.12|2652.31|2650.81|2652.8|2651.3|2652.31|2650.81|0
1739229900000|2025-02-10 23:25:00|2652.3|2650.8|2651.73|2650.23|2652.3|2650.8|2650.66|2649.16|0
1739230200000|2025-02-10 23:30:00|2651.77|2650.27|2652.13|2650.63|2652.31|2650.81|2651.73|2650.23|0
1739230500000|2025-02-10 23:35:00|2651.95|2650.45|2652.63|2651.13|2652.72|2651.22|2651.95|2650.45|0
1739230800000|2025-02-10 23:40:00|2652.54|2651.04|2651.92|2650.42|2652.54|2651.04|2651.74|2650.24|0
1739231100000|2025-02-10 23:45:00|2651.93|2650.43|2652.05|2650.55|2652.41|2650.91|2651.83|2650.33|0
1739231400000|2025-02-10 23:50:00|2651.92|2650.42|2652.54|2651.04|2652.54|2651.04|2651.83|2650.33|0
1739231700000|2025-02-10 23:55:00|2652.41|2650.91|2652.63|2651.13|2652.9|2651.4|2652.41|2650.91|0
1739232000000|2025-02-11 00:00:00|2652.72|2651.22|2652.14|2650.64|2652.72|2651.22|2652.05|2650.55|0
1739232300000|2025-02-11 00:05:00|2652.1|2650.6|2651.74|2650.24|2652.45|2650.95|2651.65|2650.15|0
1739232600000|2025-02-11 00:10:00|2651.83|2650.33|2651.31|2649.81|2652.14|2650.64|2651.31|2649.81|0
1739232900000|2025-02-11 00:15:00|2651.44|2649.94|2653.81|2652.31|2653.82|2652.32|2651.4|2649.9|0
1739233200000|2025-02-11 00:20:00|2653.82|2652.32|2654.68|2653.18|2654.68|2653.18|2653.81|2652.31|0
1739233500000|2025-02-11 00:25:00|2655.11|2653.61|2655.79|2654.29|2656.01|2654.51|2654.89|2653.39|0
1739233800000|2025-02-11 00:30:00|2655.8|2654.3|2656.25|2654.75|2656.25|2654.75|2655.8|2654.3|0
1739234100000|2025-02-11 00:35:00|2656.26|2654.76|2656.25|2654.75|2656.26|2654.76|2656.03|2654.53|0
1739234400000|2025-02-11 00:40:00|2656.26|2654.76|2656.26|2654.76|2656.26|2654.76|2656.25|2654.75|0
1739234700000|2025-02-11 00:45:00|2656.25|2654.75|2656.25|2654.75|2656.25|2654.75|2656.03|2654.53|0
1739235000000|2025-02-11 00:50:00|2656.26|2654.76|2655.61|2654.11|2656.48|2654.98|2655.17|2653.67|0
1739235300000|2025-02-11 00:55:00|2655.39|2653.89|2655.81|2654.31|2655.83|2654.33|2655.38|2653.88|0
1739235600000|2025-02-11 01:00:00|2655.6|2654.1|2656.02|2654.52|2656.04|2654.54|2655.36|2653.86|0
1739235900000|2025-02-11 01:05:00|2656.01|2654.51|2656.02|2654.52|2656.03|2654.53|2655.58|2654.08|0
1739236200000|2025-02-11 01:10:00|2655.8|2654.3|2655.58|2654.08|2656.02|2654.52|2655.58|2654.08|0
1739236500000|2025-02-11 01:15:00|2655.59|2654.09|2656|2654.5|2656.22|2654.72|2655.57|2654.07|0
1739236800000|2025-02-11 01:20:00|2656.22|2654.72|2655.77|2654.27|2656.22|2654.72|2655.55|2654.05|0
1739237100000|2025-02-11 01:25:00|2655.99|2654.49|2655.54|2654.04|2655.99|2654.49|2655.1|2653.6|0
1739237400000|2025-02-11 01:30:00|2655.55|2654.05|2655.14|2653.64|2655.99|2654.49|2655.14|2653.64|0
1739237700000|2025-02-11 01:35:00|2655.13|2653.63|2655.57|2654.07|2655.58|2654.08|2654.7|2653.2|0
1739238000000|2025-02-11 01:40:00|2655.58|2654.08|2655.13|2653.63|2655.58|2654.08|2655.13|2653.63|0
1739238300000|2025-02-11 01:45:00|2655.35|2653.85|2655.55|2654.05|2655.56|2654.06|2655.11|2653.61|0
1739238600000|2025-02-11 01:50:00|2655.11|2653.61|2655.55|2654.05|2655.98|2654.48|2655.11|2653.61|0
1739238900000|2025-02-11 01:55:00|2655.76|2654.26|2655.55|2654.05|2655.77|2654.27|2655.54|2654.04|0
1739239200000|2025-02-11 02:00:00|2655.54|2654.04|2655.12|2653.62|2655.55|2654.05|2654.69|2653.19|0
1739239500000|2025-02-11 02:05:00|2655.11|2653.61|2654.66|2653.16|2655.12|2653.62|2654.22|2652.72|0
1739239800000|2025-02-11 02:10:00|2654.67|2653.17|2654.23|2652.73|2654.67|2653.17|2654.01|2652.51|0
1739240100000|2025-02-11 02:15:00|2654.22|2652.72|2653.76|2652.26|2654.22|2652.72|2653.3|2651.8|0
1739240400000|2025-02-11 02:20:00|2653.54|2652.04|2653.32|2651.82|2653.76|2652.26|2653.3|2651.8|0
1739240700000|2025-02-11 02:25:00|2653.33|2651.83|2653.33|2651.83|2653.55|2652.05|2653.32|2651.82|0
1739241000000|2025-02-11 02:30:00|2653.32|2651.82|2652.44|2650.94|2653.33|2651.83|2652.43|2650.93|0
1739241300000|2025-02-11 02:35:00|2652.45|2650.95|2652.87|2651.37|2652.89|2651.39|2652.45|2650.95|0
1739241600000|2025-02-11 02:40:00|2652.86|2651.36|2652.89|2651.39|2652.89|2651.39|2652.44|2650.94|0
1739241900000|2025-02-11 02:45:00|2652.88|2651.38|2652.88|2651.38|2652.9|2651.4|2652.88|2651.38|0
1739242200000|2025-02-11 02:50:00|2652.89|2651.39|2652.89|2651.39|2653.33|2651.83|2652.89|2651.39|0
1739242500000|2025-02-11 02:55:00|2652.88|2651.38|2652.89|2651.39|2652.89|2651.39|2652.45|2650.95|0
1739242800000|2025-02-11 03:00:00|2652.88|2651.38|2652.88|2651.38|2652.89|2651.39|2652.88|2651.38|0
1739243100000|2025-02-11 03:05:00|2652.89|2651.39|2652.89|2651.39|2652.9|2651.4|2652.88|2651.38|0
1739243400000|2025-02-11 03:10:00|2652.88|2651.38|2652.88|2651.38|2652.88|2651.38|2652.43|2650.93|0
1739243700000|2025-02-11 03:15:00|2652.87|2651.37|2652.89|2651.39|2652.89|2651.39|2652.87|2651.37|0
1739244000000|2025-02-11 03:20:00|2653.32|2651.82|2653.76|2652.26|2653.78|2652.28|2653.31|2651.81|0
1739244300000|2025-02-11 03:25:00|2653.77|2652.27|2654.21|2652.71|2654.22|2652.72|2653.77|2652.27|0
1739244600000|2025-02-11 03:30:00|2654.2|2652.7|2654.65|2653.15|2655.51|2654.01|2654.2|2652.7|0
1739244900000|2025-02-11 03:35:00|2655.08|2653.58|2655.09|2653.59|2655.52|2654.02|2655.08|2653.58|0
1739245200000|2025-02-11 03:40:00|2655.08|2653.58|2654.44|2652.94|2655.09|2653.59|2654.22|2652.72|0
1739245500000|2025-02-11 03:45:00|2654.65|2653.15|2654.87|2653.37|2655.09|2653.59|2654.65|2653.15|0
1739245800000|2025-02-11 03:50:00|2655.09|2653.59|2654.23|2652.73|2655.31|2653.81|2654.23|2652.73|0
1739246100000|2025-02-11 03:55:00|2654.44|2652.94|2654.66|2653.16|2654.67|2653.17|2654.22|2652.72|0
1739246400000|2025-02-11 04:00:00|2654.65|2653.15|2654.68|2653.18|2654.68|2653.18|2654.22|2652.72|0
1739246700000|2025-02-11 04:05:00|2654.67|2653.17|2654.67|2653.17|2654.68|2653.18|2654.24|2652.74|0
1739247000000|2025-02-11 04:10:00|2654.68|2653.18|2654.67|2653.17|2654.68|2653.18|2654.67|2653.17|0
1739247300000|2025-02-11 04:15:00|2654.66|2653.16|2654.68|2653.18|2654.68|2653.18|2654.25|2652.75|0
1739247600000|2025-02-11 04:20:00|2654.46|2652.96|2654.68|2653.18|2654.69|2653.19|2654.24|2652.74|0
1739247900000|2025-02-11 04:25:00|2654.25|2652.75|2654.25|2652.75|2654.68|2653.18|2654.25|2652.75|0
1739248200000|2025-02-11 04:30:00|2654.46|2652.96|2654.68|2653.18|2654.68|2653.18|2654.46|2652.96|0
1739248500000|2025-02-11 04:35:00|2654.67|2653.17|2654.24|2652.74|2654.68|2653.18|2654.24|2652.74|0
1739248800000|2025-02-11 04:40:00|2654.25|2652.75|2654.24|2652.74|2654.25|2652.75|2654.24|2652.74|0
1739249100000|2025-02-11 04:45:00|2654.23|2652.73|2654.24|2652.74|2654.24|2652.74|2654.02|2652.52|0
1739249400000|2025-02-11 04:50:00|2654.23|2652.73|2654.24|2652.74|2654.24|2652.74|2654.23|2652.73|0
1739249700000|2025-02-11 04:55:00|2654.46|2652.96|2654.24|2652.74|2654.46|2652.96|2654.23|2652.73|0
1739250000000|2025-02-11 05:00:00|2654.25|2652.75|2654.69|2653.19|2654.7|2653.2|2654.25|2652.75|0
1739250300000|2025-02-11 05:05:00|2654.7|2653.2|2654.71|2653.21|2654.71|2653.21|2654.7|2653.2|0
1739250600000|2025-02-11 05:10:00|2654.7|2653.2|2654.27|2652.77|2654.7|2653.2|2654.26|2652.76|0
1739250900000|2025-02-11 05:15:00|2654.26|2652.76|2654.27|2652.77|2654.27|2652.77|2654.26|2652.76|0
1739251200000|2025-02-11 05:20:00|2654.26|2652.76|2654.26|2652.76|2654.27|2652.77|2653.83|2652.33|0
1739251500000|2025-02-11 05:25:00|2654.27|2652.77|2654.27|2652.77|2654.27|2652.77|2654.27|2652.77|0
1739251800000|2025-02-11 05:30:00|2654.49|2652.99|2654.7|2653.2|2654.71|2653.21|2654.48|2652.98|0
1739252100000|2025-02-11 05:35:00|2654.69|2653.19|2654.7|2653.2|2654.7|2653.2|2654.69|2653.19|0
1739252400000|2025-02-11 05:40:00|2654.91|2653.41|2655.13|2653.63|2655.56|2654.06|2654.91|2653.41|0
1739252700000|2025-02-11 05:45:00|2654.7|2653.2|2655.12|2653.62|2655.13|2653.63|2654.7|2653.2|0
1739253000000|2025-02-11 05:50:00|2655.13|2653.63|2655.16|2653.66|2655.38|2653.88|2655.12|2653.62|0
1739253300000|2025-02-11 05:55:00|2655.17|2653.67|2655.16|2653.66|2655.17|2653.67|2655.16|2653.66|0
1739253600000|2025-02-11 06:00:00|2654.94|2653.44|2656.01|2654.51|2656.01|2654.51|2654.94|2653.44|0
1739253900000|2025-02-11 06:05:00|2656.45|2654.95|2656.01|2654.51|2656.45|2654.95|2656.01|2654.51|0
1739254200000|2025-02-11 06:10:00|2656|2654.5|2655.57|2654.07|2656|2654.5|2655.35|2653.85|0
1739254500000|2025-02-11 06:15:00|2655.56|2654.06|2654.69|2653.19|2655.56|2654.06|2654.68|2653.18|0
1739254800000|2025-02-11 06:20:00|2654.7|2653.2|2655.57|2654.07|2655.57|2654.07|2654.7|2653.2|0
1739255100000|2025-02-11 06:25:00|2655.58|2654.08|2655.57|2654.07|2655.79|2654.29|2655.57|2654.07|0
1739255400000|2025-02-11 06:30:00|2655.14|2653.64|2654.27|2652.77|2655.14|2653.64|2654.27|2652.77|0
1739255700000|2025-02-11 06:35:00|2654.7|2653.2|2654.7|2653.2|2654.71|2653.21|2654.69|2653.19|0
1739256000000|2025-02-11 06:40:00|2654.69|2653.19|2654.85|2653.35|2655.14|2653.64|2654.69|2653.19|0
1739256300000|2025-02-11 06:45:00|2654.84|2653.34|2653.96|2652.46|2654.84|2653.34|2653.53|2652.03|0
1739256600000|2025-02-11 06:50:00|2653.53|2652.03|2653.52|2652.02|2653.75|2652.25|2653.51|2652.01|0
1739256900000|2025-02-11 06:55:00|2653.73|2652.23|2653.44|2651.94|2653.95|2652.45|2653.44|2651.94|0
1739257200000|2025-02-11 07:00:00|2653.87|2652.37|2653.43|2651.93|2653.87|2652.37|2652.99|2651.49|0
1739257500000|2025-02-11 07:05:00|2653.44|2651.94|2652.14|2650.64|2653.44|2651.94|2652.14|2650.64|0
1739257800000|2025-02-11 07:10:00|2652.57|2651.07|2653.01|2651.51|2653.01|2651.51|2652.57|2651.07|0
1739258100000|2025-02-11 07:15:00|2653.44|2651.94|2652.58|2651.08|2653.44|2651.94|2652.57|2651.07|0
1739258400000|2025-02-11 07:20:00|2653.01|2651.51|2653.01|2651.51|2653.01|2651.51|2652.56|2651.06|0
1739258700000|2025-02-11 07:25:00|2653|2651.5|2653.44|2651.94|2653.45|2651.95|2653|2651.5|0
1739259000000|2025-02-11 07:30:00|2653.45|2651.95|2650.39|2648.99|2653.45|2651.95|2650.39|2648.99|11
1739259300000|2025-02-11 07:35:00|2650.51|2649.11|2650.51|2649.11|2650.51|2649.11|2650.14|2648.74|11
1739259600000|2025-02-11 07:40:00|2650.64|2649.24|2651.26|2649.86|2651.26|2649.86|2650.64|2649.24|19
1739259900000|2025-02-11 07:45:00|2651.39|2649.99|2650.64|2649.24|2651.39|2649.99|2650.51|2649.11|32
1739260200000|2025-02-11 07:50:00|2650.76|2649.36|2651.89|2650.49|2653.14|2651.74|2650.76|2649.36|14
1739260500000|2025-02-11 07:55:00|2651.38|2649.88|2649.71|2648.21|2651.82|2650.32|2649.61|2648.11|0
1739260800000|2025-02-11 08:00:00|2649.5|2648|2652.19|2651.69|2654.56|2654.06|2649.5|2648|2464
1739261100000|2025-02-11 08:05:00|2652.56|2652.06|2650.69|2650.19|2654.19|2653.69|2649.31|2648.81|1217
1739261400000|2025-02-11 08:10:00|2650.44|2649.94|2651.94|2651.44|2653.19|2652.69|2649.81|2649.31|967
1739261700000|2025-02-11 08:15:00|2651.69|2651.19|2655.19|2654.69|2655.56|2655.06|2650.94|2650.44|1025
1739262000000|2025-02-11 08:20:00|2655.31|2654.81|2654.94|2654.44|2656.44|2655.94|2654.19|2653.69|1063
1739262300000|2025-02-11 08:25:00|2654.69|2654.19|2654.44|2653.94|2655.19|2654.69|2653.44|2652.94|829
1739262600000|2025-02-11 08:30:00|2654.19|2653.69|2652.94|2652.44|2655.94|2655.44|2652.94|2652.44|682
1739262900000|2025-02-11 08:35:00|2653.06|2652.56|2654.94|2654.44|2655.44|2654.94|2652.69|2652.19|488
1739263200000|2025-02-11 08:40:00|2655.19|2654.69|2656.69|2656.19|2657.94|2657.44|2654.94|2654.44|527
1739263500000|2025-02-11 08:45:00|2656.44|2655.94|2656.19|2655.69|2657.44|2656.94|2655.69|2655.19|602
1739263800000|2025-02-11 08:50:00|2656.06|2655.56|2656.94|2656.44|2657.69|2657.19|2656.06|2655.56|490
1739264100000|2025-02-11 08:55:00|2657.19|2656.69|2653.94|2653.44|2657.19|2656.69|2653.94|2653.44|569
1739264400000|2025-02-11 09:00:00|2654.19|2653.69|2654.69|2654.19|2655.94|2655.44|2654.19|2653.69|550
1739264700000|2025-02-11 09:05:00|2654.81|2654.31|2654.94|2654.44|2655.19|2654.69|2654.19|2653.69|315
1739265000000|2025-02-11 09:10:00|2654.81|2654.31|2654.19|2653.69|2655.44|2654.94|2653.69|2653.19|558
1739265300000|2025-02-11 09:15:00|2654.06|2653.56|2652.69|2652.19|2655.06|2654.56|2652.69|2652.19|491
1739265600000|2025-02-11 09:20:00|2652.56|2652.06|2650.94|2650.44|2652.56|2652.06|2650.19|2649.69|570
1739265900000|2025-02-11 09:25:00|2651.06|2650.56|2652.44|2651.94|2652.56|2652.06|2650.69|2650.19|432
1739266200000|2025-02-11 09:30:00|2652.69|2652.19|2652.19|2651.69|2653.69|2653.19|2651.94|2651.44|525
1739266500000|2025-02-11 09:35:00|2652.31|2651.81|2653.19|2652.69|2653.19|2652.69|2651.94|2651.44|326
1739266800000|2025-02-11 09:40:00|2653.31|2652.81|2653.44|2652.94|2653.69|2653.19|2652.94|2652.44|208
1739267100000|2025-02-11 09:45:00|2653.19|2652.69|2653.44|2652.94|2653.94|2653.44|2652.69|2652.19|258
1739267400000|2025-02-11 09:50:00|2653.69|2653.19|2653.94|2653.44|2654.31|2653.81|2653.19|2652.69|190
1739267700000|2025-02-11 09:55:00|2654.06|2653.56|2652.94|2652.44|2655.19|2654.69|2652.69|2652.19|251
1739268000000|2025-02-11 10:00:00|2653.06|2652.56|2652.69|2652.19|2654.69|2654.19|2652.69|2652.19|286
1739268300000|2025-02-11 10:05:00|2652.56|2652.06|2651.44|2650.94|2653.19|2652.69|2651.19|2650.69|313
1739268600000|2025-02-11 10:10:00|2651.69|2651.19|2652.19|2651.69|2652.19|2651.69|2651.19|2650.69|182
1739268900000|2025-02-11 10:15:00|2652.44|2651.94|2653.19|2652.69|2653.44|2652.94|2652.19|2651.69|293
1739269200000|2025-02-11 10:20:00|2652.94|2652.44|2652.19|2651.69|2653.19|2652.69|2651.94|2651.44|156
1739269500000|2025-02-11 10:25:00|2652.44|2651.94|2652.94|2652.44|2653.19|2652.69|2652.19|2651.69|178
1739269800000|2025-02-11 10:30:00|2653.19|2652.69|2652.69|2652.19|2654.19|2653.69|2652.44|2651.94|162
1739270100000|2025-02-11 10:35:00|2652.81|2652.31|2653.19|2652.69|2653.69|2653.19|2652.19|2651.69|185
1739270400000|2025-02-11 10:40:00|2652.94|2652.44|2653.44|2652.94|2654.69|2654.19|2652.44|2651.94|202
1739270700000|2025-02-11 10:45:00|2653.19|2652.69|2652.44|2651.94|2653.44|2652.94|2652.44|2651.94|216
1739271000000|2025-02-11 10:50:00|2652.56|2652.06|2650.94|2650.44|2652.69|2652.19|2650.94|2650.44|286
1739271300000|2025-02-11 10:55:00|2650.69|2650.19|2651.19|2650.69|2651.69|2651.19|2650.69|2650.19|410
1739271600000|2025-02-11 11:00:00|2651.44|2650.94|2651.69|2651.19|2651.94|2651.44|2650.94|2650.44|281
1739271900000|2025-02-11 11:05:00|2651.81|2651.31|2652.44|2651.94|2652.69|2652.19|2651.81|2651.31|297
1739272200000|2025-02-11 11:10:00|2652.56|2652.06|2652.69|2652.19|2653.44|2652.94|2652.44|2651.94|358
1739272500000|2025-02-11 11:15:00|2652.56|2652.06|2651.44|2650.94|2652.56|2652.06|2650.44|2649.94|362
1739272800000|2025-02-11 11:20:00|2651.31|2650.81|2650.69|2650.19|2651.69|2651.19|2650.56|2650.06|202
1739273100000|2025-02-11 11:25:00|2650.94|2650.44|2650.69|2650.19|2651.44|2650.94|2650.69|2650.19|191
1739273400000|2025-02-11 11:30:00|2650.94|2650.44|2651.19|2650.69|2651.94|2651.44|2650.69|2650.19|222
1739273700000|2025-02-11 11:35:00|2651.06|2650.56|2651.69|2651.19|2652.06|2651.56|2650.94|2650.44|143
1739274000000|2025-02-11 11:40:00|2651.44|2650.94|2650.94|2650.44|2651.44|2650.94|2650.31|2649.81|235
1739274300000|2025-02-11 11:45:00|2650.69|2650.19|2651.19|2650.69|2651.19|2650.69|2650.19|2649.69|176
1739274600000|2025-02-11 11:50:00|2651.06|2650.56|2650.94|2650.44|2651.19|2650.69|2650.44|2649.94|135
1739274900000|2025-02-11 11:55:00|2651.19|2650.69|2651.69|2651.19|2652.44|2651.94|2650.94|2650.44|221
1739275200000|2025-02-11 12:00:00|2651.56|2651.06|2649.69|2649.19|2651.69|2651.19|2649.69|2649.19|289
1739275500000|2025-02-11 12:05:00|2649.44|2648.94|2648.69|2648.19|2650.19|2649.69|2648.44|2647.94|348
1739275800000|2025-02-11 12:10:00|2648.94|2648.44|2647.69|2647.19|2648.94|2648.44|2647.56|2647.06|219
1739276100000|2025-02-11 12:15:00|2647.44|2646.94|2647.44|2646.94|2648.44|2647.94|2647.44|2646.94|202
1739276400000|2025-02-11 12:20:00|2647.19|2646.69|2647.19|2646.69|2647.44|2646.94|2646.69|2646.19|225
1739276700000|2025-02-11 12:25:00|2646.94|2646.44|2645.94|2645.44|2647.19|2646.69|2645.94|2645.44|305
1739277000000|2025-02-11 12:30:00|2646.06|2645.56|2647.19|2646.69|2647.19|2646.69|2646.06|2645.56|145
1739277300000|2025-02-11 12:35:00|2647.31|2646.81|2648.19|2647.69|2648.44|2647.94|2647.06|2646.56|256
1739277600000|2025-02-11 12:40:00|2647.94|2647.44|2650.19|2649.69|2650.19|2649.69|2647.69|2647.19|180
1739277900000|2025-02-11 12:45:00|2650.06|2649.56|2649.44|2648.94|2650.06|2649.56|2648.94|2648.44|171
1739278200000|2025-02-11 12:50:00|2649.69|2649.19|2649.69|2649.19|2650.06|2649.56|2649.19|2648.69|106
1739278500000|2025-02-11 12:55:00|2649.94|2649.44|2652.06|2651.56|2652.19|2651.69|2649.69|2649.19|217
1739278800000|2025-02-11 13:00:00|2652.19|2651.69|2652.94|2652.44|2653.69|2653.19|2652.19|2651.69|571
1739279100000|2025-02-11 13:05:00|2652.69|2652.19|2653.56|2653.06|2653.94|2653.44|2652.69|2652.19|504
1739279400000|2025-02-11 13:10:00|2653.69|2653.19|2653.19|2652.69|2653.94|2653.44|2652.94|2652.44|364
1739279700000|2025-02-11 13:15:00|2653.44|2652.94|2652.94|2652.44|2653.44|2652.94|2652.69|2652.19|382
1739280000000|2025-02-11 13:20:00|2652.81|2652.31|2652.94|2652.44|2653.19|2652.69|2652.44|2651.94|246
1739280300000|2025-02-11 13:25:00|2653.19|2652.69|2652.44|2651.94|2653.44|2652.94|2652.44|2651.94|248
1739280600000|2025-02-11 13:30:00|2652.69|2652.19|2652.94|2652.44|2654.19|2653.69|2652.69|2652.19|329
1739280900000|2025-02-11 13:35:00|2652.69|2652.19|2654.06|2653.56|2654.19|2653.69|2652.69|2652.19|263
1739281200000|2025-02-11 13:40:00|2654.19|2653.69|2655.19|2654.69|2655.19|2654.69|2653.69|2653.19|155
1739281500000|2025-02-11 13:45:00|2654.94|2654.44|2653.44|2652.94|2655.69|2655.19|2653.19|2652.69|622
1739281800000|2025-02-11 13:50:00|2653.69|2653.19|2653.19|2652.69|2653.94|2653.44|2652.69|2652.19|240
1739282100000|2025-02-11 13:55:00|2653.31|2652.81|2651.19|2650.69|2654.19|2653.69|2651.19|2650.69|431
1739282400000|2025-02-11 14:00:00|2650.94|2650.44|2653.44|2652.94|2653.56|2653.06|2650.94|2650.44|382
1739282700000|2025-02-11 14:05:00|2653.56|2653.06|2654.31|2653.81|2654.31|2653.81|2652.94|2652.44|256
1739283000000|2025-02-11 14:10:00|2654.44|2653.94|2653.94|2653.44|2654.44|2653.94|2653.69|2653.19|408
1739283300000|2025-02-11 14:15:00|2654.19|2653.69|2654.69|2654.19|2654.94|2654.44|2653.44|2652.94|415
1739283600000|2025-02-11 14:20:00|2654.94|2654.44|2653.44|2652.94|2654.94|2654.44|2653.44|2652.94|424
1739283900000|2025-02-11 14:25:00|2653.19|2652.69|2652.94|2652.44|2653.69|2653.19|2652.94|2652.44|347
1739284200000|2025-02-11 14:30:00|2652.69|2652.19|2650.94|2650.44|2653.19|2652.69|2650.69|2650.19|489
1739284500000|2025-02-11 14:35:00|2650.69|2650.19|2650.69|2650.19|2651.31|2650.81|2649.69|2649.19|500
1739284800000|2025-02-11 14:40:00|2650.81|2650.31|2650.94|2650.44|2650.94|2650.44|2649.44|2648.94|651
1739285100000|2025-02-11 14:45:00|2650.81|2650.31|2651.19|2650.69|2651.69|2651.19|2649.94|2649.44|781
1739285400000|2025-02-11 14:50:00|2651.44|2650.94|2652.94|2652.44|2652.94|2652.44|2651.44|2650.94|500
1739285700000|2025-02-11 14:55:00|2653.19|2652.69|2654.69|2654.19|2654.69|2654.19|2652.94|2652.44|785
1739286000000|2025-02-11 15:00:00|2654.94|2654.44|2655.81|2655.31|2657.44|2656.94|2654.19|2653.69|1107
1739286300000|2025-02-11 15:05:00|2655.69|2655.19|2655.94|2655.44|2656.69|2656.19|2654.69|2654.19|762
1739286600000|2025-02-11 15:10:00|2656.19|2655.69|2657.19|2656.69|2657.44|2656.94|2654.94|2654.44|588
1739286900000|2025-02-11 15:15:00|2657.31|2656.81|2658.19|2657.69|2659.19|2658.69|2657.19|2656.69|594
1739287200000|2025-02-11 15:20:00|2658.06|2657.56|2658.94|2658.44|2658.94|2658.44|2657.69|2657.19|663
1739287500000|2025-02-11 15:25:00|2659.19|2658.69|2660.44|2659.94|2661.19|2660.69|2658.69|2658.19|497
1739287800000|2025-02-11 15:30:00|2660.56|2660.06|2662.19|2661.69|2663.19|2662.69|2660.44|2659.94|597
1739288100000|2025-02-11 15:35:00|2661.94|2661.44|2661.94|2661.44|2662.94|2662.44|2661.44|2660.94|422
1739288400000|2025-02-11 15:40:00|2662.06|2661.56|2661.44|2660.94|2662.44|2661.94|2661.44|2660.94|683
1739288700000|2025-02-11 15:45:00|2661.56|2661.06|2662.69|2662.19|2662.94|2662.44|2661.44|2660.94|562
1739289000000|2025-02-11 15:50:00|2662.94|2662.44|2662.69|2662.19|2662.94|2662.44|2661.94|2661.44|567
1739289300000|2025-02-11 15:55:00|2662.94|2662.44|2662.81|2662.31|2663.81|2663.31|2662.69|2662.19|591
1739289600000|2025-02-11 16:00:00|2662.94|2662.44|2664.44|2663.94|2665.06|2664.56|2662.94|2662.44|735
1739289900000|2025-02-11 16:05:00|2664.19|2663.69|2663.69|2663.19|2665.19|2664.69|2663.69|2663.19|660
1739290200000|2025-02-11 16:10:00|2663.44|2662.94|2663.69|2663.19|2664.44|2663.94|2663.19|2662.69|967
1739290500000|2025-02-11 16:15:00|2663.19|2662.69|2663.19|2662.69|2664.19|2663.69|2662.19|2661.69|1185
1739290800000|2025-02-11 16:20:00|2663.44|2662.94|2664.93|2663.43|2664.93|2663.94|2662.69|2662.19|1281
1739291100000|2025-02-11 16:25:00|2664.94|2663.44|2664.23|2662.73|2665.02|2663.52|2664.12|2662.62|741
1739291400000|2025-02-11 16:30:00|2664.66|2663.16|2663.89|2662.49|2665.14|2663.74|2663.39|2661.99|251
1739291700000|2025-02-11 16:35:00|2664.01|2662.61|2665.76|2664.36|2665.76|2664.36|2664.01|2662.61|208
1739292000000|2025-02-11 16:40:00|2665.51|2664.11|2664.26|2662.86|2665.64|2664.24|2664.01|2662.61|155
1739292300000|2025-02-11 16:45:00|2664.39|2662.99|2664.89|2663.49|2665.39|2663.99|2664.39|2662.99|61
1739292600000|2025-02-11 16:50:00|2664.76|2663.36|2663.51|2662.11|2664.76|2663.36|2663.51|2662.11|49
1739292900000|2025-02-11 16:55:00|2663.64|2662.24|2664.43|2662.93|2664.89|2663.49|2663.51|2662.11|101
1739293200000|2025-02-11 17:00:00|2664.42|2662.92|2663.95|2662.45|2664.44|2662.94|2663.5|2662|0
1739293500000|2025-02-11 17:05:00|2663.96|2662.46|2663.48|2661.98|2663.96|2662.46|2662.59|2661.09|0
1739293800000|2025-02-11 17:10:00|2663.49|2661.99|2663.02|2661.52|2663.49|2661.99|2662.59|2661.09|0
1739294100000|2025-02-11 17:15:00|2662.59|2661.09|2663.52|2662.02|2663.95|2662.45|2662.58|2661.08|0
1739294400000|2025-02-11 17:20:00|2663.51|2662.01|2664.43|2662.93|2664.44|2662.94|2663.51|2662.01|0
1739294700000|2025-02-11 17:25:00|2664.44|2662.94|2664.44|2662.94|2664.87|2663.37|2664.41|2662.91|0
1739295000000|2025-02-11 17:30:00|2664.43|2662.93|2664.42|2662.92|2664.88|2663.38|2664.41|2662.91|0
1739295300000|2025-02-11 17:35:00|2664.41|2662.91|2664.39|2662.89|2664.41|2662.91|2663.96|2662.46|0
1739295600000|2025-02-11 17:40:00|2664.4|2662.9|2664.81|2663.31|2664.83|2663.33|2663.94|2662.44|0
1739295900000|2025-02-11 17:45:00|2664.82|2663.32|2664.81|2663.31|2664.82|2663.32|2664.8|2663.3|0
1739296200000|2025-02-11 17:50:00|2664.8|2663.3|2664.79|2663.29|2664.81|2663.31|2664.34|2662.84|0
1739296500000|2025-02-11 17:55:00|2664.78|2663.28|2664.35|2662.85|2664.8|2663.3|2664.34|2662.84|0
1739296800000|2025-02-11 18:00:00|2664.36|2662.86|2663.91|2662.41|2664.36|2662.86|2663.46|2661.96|0
1739297100000|2025-02-11 18:05:00|2664.13|2662.63|2663.93|2662.43|2664.35|2662.85|2663.49|2661.99|0
1739297400000|2025-02-11 18:10:00|2663.94|2662.44|2664.33|2662.83|2664.38|2662.88|2663.46|2661.96|0
1739297700000|2025-02-11 18:15:00|2664.34|2662.84|2665.22|2663.72|2665.22|2663.72|2664.33|2662.83|0
1739298000000|2025-02-11 18:20:00|2665.23|2663.73|2664.33|2662.83|2665.23|2663.73|2664.33|2662.83|0
1739298300000|2025-02-11 18:25:00|2664.34|2662.84|2664.32|2662.82|2664.77|2663.27|2664.31|2662.81|0
1739298600000|2025-02-11 18:30:00|2664.33|2662.83|2665.24|2663.74|2665.25|2663.75|2664.32|2662.82|0
1739298900000|2025-02-11 18:35:00|2665.25|2663.75|2665.31|2663.81|2666.21|2664.71|2664.8|2663.3|0
1739299200000|2025-02-11 18:40:00|2665.53|2664.03|2665.76|2664.26|2666.21|2664.71|2665.31|2663.81|0
1739299500000|2025-02-11 18:45:00|2665.77|2664.27|2664.88|2663.38|2666.22|2664.72|2664.88|2663.38|0
1739299800000|2025-02-11 18:50:00|2664.87|2663.37|2664.42|2662.92|2664.88|2663.38|2664.42|2662.92|0
1739300100000|2025-02-11 18:55:00|2664.41|2662.91|2664.84|2663.34|2664.85|2663.35|2663.97|2662.47|0
1739300400000|2025-02-11 19:00:00|2664.83|2663.33|2665.29|2663.79|2665.29|2663.79|2664.82|2663.32|0
1739300700000|2025-02-11 19:05:00|2665.28|2663.78|2664.84|2663.34|2665.3|2663.8|2664.4|2662.9|0
1739301000000|2025-02-11 19:10:00|2664.85|2663.35|2664.82|2663.32|2665.07|2663.57|2664.38|2662.88|0
1739301300000|2025-02-11 19:15:00|2664.81|2663.31|2664.4|2662.9|2664.84|2663.34|2664.39|2662.89|0
1739301600000|2025-02-11 19:20:00|2664.41|2662.91|2664.85|2663.35|2665.29|2663.79|2664.4|2662.9|0
1739301900000|2025-02-11 19:25:00|2664.86|2663.36|2665.28|2663.78|2665.29|2663.79|2664.84|2663.34|0
1739302200000|2025-02-11 19:30:00|2665.27|2663.77|2665.71|2664.21|2665.73|2664.23|2665.27|2663.77|0
1739302500000|2025-02-11 19:35:00|2666.14|2664.64|2666.6|2665.1|2667.46|2665.96|2666.14|2664.64|0
1739302800000|2025-02-11 19:40:00|2666.61|2665.11|2669.69|2668.19|2669.69|2668.19|2666.61|2665.11|0
1739303100000|2025-02-11 19:45:00|2669.68|2668.18|2670.2|2668.7|2672.15|2670.65|2669.68|2668.18|0
1739303400000|2025-02-11 19:50:00|2670.21|2668.71|2670.29|2668.79|2670.65|2669.15|2669.84|2668.34|0
1739303700000|2025-02-11 19:55:00|2670.3|2668.8|2670.28|2668.78|2670.74|2669.24|2670.28|2668.78|0
1739304000000|2025-02-11 20:00:00|2670.29|2668.79|2671.15|2669.65|2671.17|2669.67|2670.29|2668.79|0
1739304300000|2025-02-11 20:05:00|2671.14|2669.64|2671.14|2669.64|2671.58|2670.08|2670.69|2669.19|0
1739304600000|2025-02-11 20:10:00|2671.15|2669.65|2671.59|2670.09|2671.59|2670.09|2671.14|2669.64|0
1739304900000|2025-02-11 20:15:00|2671.58|2670.08|2671.14|2669.64|2671.58|2670.08|2670.69|2669.19|0
1739305200000|2025-02-11 20:20:00|2670.92|2669.42|2670.25|2668.75|2671.14|2669.64|2670.25|2668.75|0
1739305500000|2025-02-11 20:25:00|2670.24|2668.74|2670.69|2669.19|2670.7|2669.2|2670.24|2668.74|0
1739305800000|2025-02-11 20:30:00|2670.68|2669.18|2671.56|2670.06|2672.02|2670.52|2670.68|2669.18|0
1739306100000|2025-02-11 20:35:00|2671.55|2670.05|2670.22|2668.72|2671.57|2670.07|2670.22|2668.72|0
1739306400000|2025-02-11 20:40:00|2670.21|2668.71|2670.24|2668.74|2670.25|2668.75|2669.77|2668.27|0
1739306700000|2025-02-11 20:45:00|2670.23|2668.73|2670.07|2668.57|2670.24|2668.74|2669.62|2668.12|0
1739307000000|2025-02-11 20:50:00|2670.09|2668.59|2669.64|2668.14|2670.54|2669.04|2669.63|2668.13|0
1739307300000|2025-02-11 20:55:00|2670.07|2668.57|2670.09|2668.59|2670.54|2669.04|2669.18|2667.68|0
1739307600000|2025-02-11 21:00:00|2671.11|2669.61|2670.98|2669.48|2671.69|2670.19|2670.71|2669.21|0
1739307900000|2025-02-11 21:05:00|2670.97|2669.47|2670.98|2669.48|2671.2|2669.7|2670|2668.5|0
1739308200000|2025-02-11 21:10:00|2671.11|2669.61|2670.89|2669.39|2671.2|2669.7|2670.71|2669.21|0
1739308500000|2025-02-11 21:15:00|2670.93|2669.43|2670.62|2669.12|2671.2|2669.7|2670.62|2669.12|0
1739308800000|2025-02-11 21:20:00|2670.67|2669.17|2670.31|2668.81|2670.8|2669.3|2670.31|2668.81|0
1739309100000|2025-02-11 21:25:00|2670.27|2668.77|2670.31|2668.81|2670.49|2668.99|2670.22|2668.72|0
1739309400000|2025-02-11 21:30:00|2670.4|2668.9|2670.22|2668.72|2670.49|2668.99|2670.22|2668.72|0
1739309700000|2025-02-11 21:35:00|2670.18|2668.68|2670.09|2668.59|2670.4|2668.9|2670|2668.5|0
1739310000000|2025-02-11 21:40:00|2670|2668.5|2670|2668.5|2670.22|2668.72|2669.73|2668.23|0
1739310300000|2025-02-11 21:45:00|2669.91|2668.41|2670.22|2668.72|2670.27|2668.77|2669.82|2668.32|0
1739310600000|2025-02-11 21:50:00|2670.18|2668.68|2670.22|2668.72|2670.31|2668.81|2670|2668.5|0
1739310900000|2025-02-11 21:55:00|2670.27|2668.77|2670.22|2668.72|2670.49|2668.99|2670.22|2668.72|0
1739311200000|2025-02-11 22:00:00|2669.6|2668.1|2669.6|2668.1|2669.64|2668.14|2669.6|2668.1|0
1739311500000|2025-02-11 22:05:00|2669.69|2668.19|2669.6|2668.1|2669.69|2668.19|2669.6|2668.1|0
1739311800000|2025-02-11 22:10:00|2669.51|2668.01|2669.6|2668.1|2669.69|2668.19|2669.51|2668.01|0
1739312100000|2025-02-11 22:15:00|2669.64|2668.14|2669.86|2668.36|2669.86|2668.36|2669.6|2668.1|0
1739312400000|2025-02-11 22:20:00|2669.73|2668.23|2669.69|2668.19|2669.73|2668.23|2669.69|2668.19|0
1739312700000|2025-02-11 22:25:00|2669.86|2668.36|2669.86|2668.36|2669.86|2668.36|2669.86|2668.36|0
1739313000000|2025-02-11 22:30:00|2669.81|2668.31|2669.81|2668.31|2669.86|2668.36|2669.81|2668.31|0
1739313300000|2025-02-11 22:35:00|2669.68|2668.18|2669.5|2668|2669.68|2668.18|2669.5|2668|0
1739313600000|2025-02-11 22:40:00|2669.55|2668.05|2669.5|2668|2669.72|2668.22|2669.41|2667.91|0
1739313900000|2025-02-11 22:45:00|2669.46|2667.96|2669.5|2668|2669.68|2668.18|2669.46|2667.96|0
1739314200000|2025-02-11 22:50:00|2669.55|2668.05|2669.55|2668.05|2669.55|2668.05|2669.5|2668|0
1739314500000|2025-02-11 22:55:00|2669.59|2668.09|2669.59|2668.09|2669.59|2668.09|2669.46|2667.96|0
1739314800000|2025-02-11 23:00:00|2670.19|2668.69|2671.06|2669.56|2672.26|2670.76|2670.19|2668.69|0
1739315100000|2025-02-11 23:05:00|2671.1|2669.6|2669.99|2668.49|2671.1|2669.6|2669.9|2668.4|0
1739315400000|2025-02-11 23:10:00|2669.95|2668.45|2669.77|2668.27|2669.95|2668.45|2669.1|2667.6|0
1739315700000|2025-02-11 23:15:00|2669.24|2667.74|2668.43|2666.93|2669.32|2667.82|2668.3|2666.8|0
1739316000000|2025-02-11 23:20:00|2668.44|2666.94|2668.7|2667.2|2669.01|2667.51|2668.44|2666.94|0
1739316300000|2025-02-11 23:25:00|2668.61|2667.11|2669.81|2668.31|2669.81|2668.31|2668.52|2667.02|0
1739316600000|2025-02-11 23:30:00|2670.4|2668.9|2671.46|2669.96|2671.77|2670.27|2670.4|2668.9|0
1739316900000|2025-02-11 23:35:00|2671.5|2670|2671.37|2669.87|2671.77|2670.27|2671.28|2669.78|0
1739317200000|2025-02-11 23:40:00|2671.33|2669.83|2671.68|2670.18|2671.95|2670.45|2671.28|2669.78|0
1739317500000|2025-02-11 23:45:00|2671.59|2670.09|2671.73|2670.23|2671.86|2670.36|2671.55|2670.05|0
1739317800000|2025-02-11 23:50:00|2671.72|2670.22|2671.55|2670.05|2672.04|2670.54|2671.37|2669.87|0
1739318100000|2025-02-11 23:55:00|2671.46|2669.96|2671.28|2669.78|2671.68|2670.18|2671.28|2669.78|0
1739318400000|2025-02-12 00:00:00|2671.15|2669.65|2671.68|2670.18|2671.86|2670.36|2670.79|2669.29|0
1739318700000|2025-02-12 00:05:00|2671.59|2670.09|2671.28|2669.78|2671.86|2670.36|2671.28|2669.78|0
1739319000000|2025-02-12 00:10:00|2671.33|2669.83|2670.54|2669.04|2671.46|2669.96|2670.36|2668.86|0
1739319300000|2025-02-12 00:15:00|2669.87|2668.37|2669.76|2668.26|2670.18|2668.68|2668.88|2667.38|0
1739319600000|2025-02-12 00:20:00|2670.19|2668.69|2670.63|2669.13|2670.63|2669.13|2670.19|2668.69|0
1739319900000|2025-02-12 00:25:00|2670.62|2669.12|2671.07|2669.57|2671.07|2669.57|2670.62|2669.12|0
1739320200000|2025-02-12 00:30:00|2671.5|2670|2671.06|2669.56|2672.37|2670.87|2670.63|2669.13|0
1739320500000|2025-02-12 00:35:00|2671.07|2669.57|2671.07|2669.57|2671.07|2669.57|2671.05|2669.55|0
1739320800000|2025-02-12 00:40:00|2671.5|2670|2671.29|2669.79|2671.5|2670|2671.06|2669.56|0
1739321100000|2025-02-12 00:45:00|2671.5|2670|2671.09|2669.59|2671.53|2670.03|2671.07|2669.57|0
1739321400000|2025-02-12 00:50:00|2670.66|2669.16|2670.21|2668.71|2670.66|2669.16|2670.21|2668.71|0
1739321700000|2025-02-12 00:55:00|2670.64|2669.14|2670.41|2668.91|2670.64|2669.14|2670.18|2668.68|0
1739322000000|2025-02-12 01:00:00|2670.19|2668.69|2669.32|2667.82|2670.19|2668.69|2669.32|2667.82|0
1739322300000|2025-02-12 01:05:00|2669.33|2667.83|2669.74|2668.24|2669.75|2668.25|2669.29|2667.79|0
1739322600000|2025-02-12 01:10:00|2669.75|2668.25|2670.62|2669.12|2670.62|2669.12|2669.75|2668.25|0
1739322900000|2025-02-12 01:15:00|2670.61|2669.11|2669.75|2668.25|2670.62|2669.12|2669.75|2668.25|0
1739323200000|2025-02-12 01:20:00|2669.32|2667.82|2669.3|2667.8|2669.32|2667.82|2669.3|2667.8|0
1739323500000|2025-02-12 01:25:00|2669.29|2667.79|2669.31|2667.81|2669.75|2668.25|2668.87|2667.37|0
1739323800000|2025-02-12 01:30:00|2669.3|2667.8|2668.88|2667.38|2669.31|2667.81|2668.86|2667.36|0
1739324100000|2025-02-12 01:35:00|2668.45|2666.95|2669.33|2667.83|2669.33|2667.83|2668.45|2666.95|0
1739324400000|2025-02-12 01:40:00|2669.32|2667.82|2670.2|2668.7|2670.21|2668.71|2669.32|2667.82|0
1739324700000|2025-02-12 01:45:00|2670.21|2668.71|2670.65|2669.15|2670.66|2669.16|2670.2|2668.7|0
1739325000000|2025-02-12 01:50:00|2670.22|2668.72|2670.22|2668.72|2670.43|2668.93|2669.78|2668.28|0
1739325300000|2025-02-12 01:55:00|2669.79|2668.29|2670.22|2668.72|2670.22|2668.72|2669.79|2668.29|0
1739325600000|2025-02-12 02:00:00|2670.21|2668.71|2669.35|2667.85|2670.21|2668.71|2669.35|2667.85|0
1739325900000|2025-02-12 02:05:00|2668.92|2667.42|2668.92|2667.42|2669.35|2667.85|2668.91|2667.41|0
1739326200000|2025-02-12 02:10:00|2668.49|2666.99|2669.35|2667.85|2669.78|2668.28|2668.49|2666.99|0
1739326500000|2025-02-12 02:15:00|2669.34|2667.84|2669.76|2668.26|2669.77|2668.27|2669.34|2667.84|0
1739326800000|2025-02-12 02:20:00|2669.77|2668.27|2669.99|2668.49|2670.2|2668.7|2669.77|2668.27|0
1739327100000|2025-02-12 02:25:00|2670.2|2668.7|2670.19|2668.69|2670.21|2668.71|2669.76|2668.26|0
1739327400000|2025-02-12 02:30:00|2670.2|2668.7|2670.21|2668.71|2670.64|2669.14|2670.19|2668.69|0
1739327700000|2025-02-12 02:35:00|2670.2|2668.7|2670.2|2668.7|2670.2|2668.7|2669.77|2668.27|0
1739328000000|2025-02-12 02:40:00|2670.21|2668.71|2670.2|2668.7|2670.21|2668.71|2670.2|2668.7|0
1739328300000|2025-02-12 02:45:00|2670.19|2668.69|2669.76|2668.26|2670.2|2668.7|2669.76|2668.26|0
1739328600000|2025-02-12 02:50:00|2669.98|2668.48|2669.98|2668.48|2670.19|2668.69|2669.76|2668.26|0
1739328900000|2025-02-12 02:55:00|2670.19|2668.69|2669.75|2668.25|2670.19|2668.69|2669.74|2668.24|0
1739329200000|2025-02-12 03:00:00|2669.74|2668.24|2669.31|2667.81|2669.74|2668.24|2669.09|2667.59|0
1739329500000|2025-02-12 03:05:00|2669.3|2667.8|2669.31|2667.81|2669.31|2667.81|2669.3|2667.8|0
1739329800000|2025-02-12 03:10:00|2669.3|2667.8|2669.3|2667.8|2669.31|2667.81|2669.09|2667.59|0
1739330100000|2025-02-12 03:15:00|2669.31|2667.81|2669.74|2668.24|2669.74|2668.24|2669.3|2667.8|0
1739330400000|2025-02-12 03:20:00|2669.73|2668.23|2669.74|2668.24|2669.74|2668.24|2669.73|2668.23|0
1739330700000|2025-02-12 03:25:00|2669.73|2668.23|2669.73|2668.23|2669.74|2668.24|2669.73|2668.23|0
1739331000000|2025-02-12 03:30:00|2669.3|2667.8|2668.85|2667.35|2669.3|2667.8|2668.41|2666.91|0
1739331300000|2025-02-12 03:35:00|2669.28|2667.78|2669.28|2667.78|2669.28|2667.78|2669.27|2667.77|0
1739331600000|2025-02-12 03:40:00|2669.27|2667.77|2669.28|2667.78|2669.71|2668.21|2669.27|2667.77|0
1739331900000|2025-02-12 03:45:00|2669.27|2667.77|2669.69|2668.19|2669.92|2668.42|2669.27|2667.77|0
1739332200000|2025-02-12 03:50:00|2669.7|2668.2|2669.7|2668.2|2669.71|2668.21|2669.7|2668.2|0
1739332500000|2025-02-12 03:55:00|2669.71|2668.21|2669.7|2668.2|2669.92|2668.42|2669.7|2668.2|0
1739332800000|2025-02-12 04:00:00|2669.69|2668.19|2669.67|2668.17|2670.1|2668.6|2669.23|2667.73|0
1739333100000|2025-02-12 04:05:00|2669.66|2668.16|2670.53|2669.03|2670.53|2669.03|2669.66|2668.16|0
1739333400000|2025-02-12 04:10:00|2670.52|2669.02|2670.1|2668.6|2670.53|2669.03|2669.65|2668.15|0
1739333700000|2025-02-12 04:15:00|2670.32|2668.82|2670.54|2669.04|2670.54|2669.04|2670.1|2668.6|0
1739334000000|2025-02-12 04:20:00|2670.53|2669.03|2670.54|2669.04|2670.54|2669.04|2670.1|2668.6|0
1739334300000|2025-02-12 04:25:00|2670.33|2668.83|2670.11|2668.61|2670.33|2668.83|2670.11|2668.61|0
1739334600000|2025-02-12 04:30:00|2670.1|2668.6|2669.22|2667.72|2670.11|2668.61|2668.79|2667.29|0
1739334900000|2025-02-12 04:35:00|2669.23|2667.73|2669.23|2667.73|2669.45|2667.95|2669.22|2667.72|0
1739335200000|2025-02-12 04:40:00|2669.22|2667.72|2669.23|2667.73|2669.24|2667.74|2668.8|2667.3|0
1739335500000|2025-02-12 04:45:00|2668.8|2667.3|2668.8|2667.3|2668.8|2667.3|2668.37|2666.87|0
1739335800000|2025-02-12 04:50:00|2668.79|2667.29|2668.8|2667.3|2668.8|2667.3|2668.36|2666.86|0
1739336100000|2025-02-12 04:55:00|2668.58|2667.08|2669.66|2668.16|2669.66|2668.16|2668.37|2666.87|0
1739336400000|2025-02-12 05:00:00|2669.67|2668.17|2669.66|2668.16|2670.1|2668.6|2669.23|2667.73|0
1739336700000|2025-02-12 05:05:00|2669.67|2668.17|2669.67|2668.17|2669.67|2668.17|2669.45|2667.95|0
1739337000000|2025-02-12 05:10:00|2669.66|2668.16|2668.8|2667.3|2669.67|2668.17|2668.8|2667.3|0
1739337300000|2025-02-12 05:15:00|2668.79|2667.29|2668.57|2667.07|2668.79|2667.29|2668.35|2666.85|0
1739337600000|2025-02-12 05:20:00|2668.56|2667.06|2669.21|2667.71|2669.65|2668.15|2668.35|2666.85|0
1739337900000|2025-02-12 05:25:00|2669.43|2667.93|2669.65|2668.15|2669.65|2668.15|2669.21|2667.71|0
1739338200000|2025-02-12 05:30:00|2669.64|2668.14|2668.78|2667.28|2669.65|2668.15|2668.78|2667.28|0
1739338500000|2025-02-12 05:35:00|2668.79|2667.29|2668.79|2667.29|2669.22|2667.72|2668.78|2667.28|0
1739338800000|2025-02-12 05:40:00|2669|2667.5|2669.63|2668.13|2669.65|2668.15|2669|2667.5|0
1739339100000|2025-02-12 05:45:00|2669.41|2667.91|2669.63|2668.13|2669.63|2668.13|2669.41|2667.91|0
1739339400000|2025-02-12 05:50:00|2669.2|2667.7|2669.19|2667.69|2669.2|2667.7|2669.19|2667.69|0
1739339700000|2025-02-12 05:55:00|2668.76|2667.26|2669.62|2668.12|2669.63|2668.13|2668.76|2667.26|0
1739340000000|2025-02-12 06:00:00|2669.63|2668.13|2669.19|2667.69|2669.63|2668.13|2669.19|2667.69|0
1739340300000|2025-02-12 06:05:00|2669.63|2668.13|2669.22|2667.72|2669.66|2668.16|2669.22|2667.72|0
1739340600000|2025-02-12 06:10:00|2668.79|2667.29|2669.22|2667.72|2669.22|2667.72|2668.78|2667.28|0
1739340900000|2025-02-12 06:15:00|2668.79|2667.29|2669.23|2667.73|2669.23|2667.73|2668.79|2667.29|0
1739341200000|2025-02-12 06:20:00|2669.22|2667.72|2670.1|2668.6|2670.53|2669.03|2669.22|2667.72|0
1739341500000|2025-02-12 06:25:00|2669.67|2668.17|2670.1|2668.6|2670.1|2668.6|2669.66|2668.16|0
1739341800000|2025-02-12 06:30:00|2670.53|2669.03|2670.96|2669.46|2670.97|2669.47|2670.1|2668.6|0
1739342100000|2025-02-12 06:35:00|2670.99|2669.49|2671.03|2669.53|2671.03|2669.53|2670.56|2669.06|0
1739342400000|2025-02-12 06:40:00|2671.04|2669.54|2671.03|2669.53|2671.04|2669.54|2670.81|2669.31|0
1739342700000|2025-02-12 06:45:00|2670.6|2669.1|2670.59|2669.09|2670.82|2669.32|2670.59|2669.09|0
1739343000000|2025-02-12 06:50:00|2670.6|2669.1|2670.6|2669.1|2671.03|2669.53|2670.16|2668.66|0
1739343300000|2025-02-12 06:55:00|2670.59|2669.09|2669.29|2667.79|2670.59|2669.09|2669.29|2667.79|0
1739343600000|2025-02-12 07:00:00|2669.72|2668.22|2669.73|2668.23|2670.59|2669.09|2669.29|2667.79|0
1739343900000|2025-02-12 07:05:00|2669.72|2668.22|2670.16|2668.66|2670.16|2668.66|2669.29|2667.79|0
1739344200000|2025-02-12 07:10:00|2670.15|2668.65|2669.72|2668.22|2670.59|2669.09|2669.29|2667.79|0
1739344500000|2025-02-12 07:15:00|2669.71|2668.21|2669.72|2668.22|2670.59|2669.09|2669.71|2668.21|0
1739344800000|2025-02-12 07:20:00|2669.94|2668.44|2668.85|2667.35|2669.94|2668.44|2668.85|2667.35|0
1739345100000|2025-02-12 07:25:00|2668.42|2666.92|2669.29|2667.79|2669.29|2667.79|2668.42|2666.92|0
1739345400000|2025-02-12 07:30:00|2669.28|2667.78|2666.43|2665.03|2669.32|2667.82|2664.43|2663.03|5
1739345700000|2025-02-12 07:35:00|2666.31|2664.91|2668.06|2666.66|2668.06|2666.66|2666.31|2664.91|3
1739346000000|2025-02-12 07:40:00|2668.43|2667.03|2668.56|2667.16|2669.18|2667.78|2668.06|2666.66|7
1739346300000|2025-02-12 07:45:00|2669.31|2667.91|2671.18|2669.78|2671.18|2669.78|2669.31|2667.91|12
1739346600000|2025-02-12 07:50:00|2671.43|2670.03|2671.43|2670.03|2671.43|2670.03|2671.43|2670.03|5
1739346900000|2025-02-12 07:55:00|2671.48|2669.98|2671.53|2670.03|2672.39|2670.89|2671.48|2669.98|2
1739347200000|2025-02-12 08:00:00|2672.39|2670.89|2668.73|2668.23|2672.73|2672.23|2666.36|2665.86|2335
1739347500000|2025-02-12 08:05:00|2668.86|2668.36|2669.98|2669.48|2670.11|2669.61|2666.11|2665.61|1401
1739347800000|2025-02-12 08:10:00|2670.11|2669.61|2670.36|2669.86|2670.86|2670.36|2669.36|2668.86|1122
1739348100000|2025-02-12 08:15:00|2670.11|2669.61|2673.11|2672.61|2673.86|2673.36|2670.11|2669.61|1502
1739348400000|2025-02-12 08:20:00|2673.36|2672.86|2674.61|2674.11|2674.86|2674.36|2672.61|2672.11|607
1739348700000|2025-02-12 08:25:00|2674.36|2673.86|2675.36|2674.86|2676.36|2675.86|2673.61|2673.11|750
1739349000000|2025-02-12 08:30:00|2675.61|2675.11|2680.86|2680.36|2681.36|2680.86|2675.61|2675.11|1438
1739349300000|2025-02-12 08:35:00|2680.73|2680.23|2680.61|2680.11|2681.11|2680.61|2679.36|2678.86|880
1739349600000|2025-02-12 08:40:00|2680.73|2680.23|2680.36|2679.86|2681.36|2680.86|2679.61|2679.11|660
1739349900000|2025-02-12 08:45:00|2680.23|2679.73|2679.86|2679.36|2681.11|2680.61|2679.48|2678.98|545
1739350200000|2025-02-12 08:50:00|2679.98|2679.48|2680.23|2679.73|2680.61|2680.11|2679.36|2678.86|503
1739350500000|2025-02-12 08:55:00|2680.11|2679.61|2679.36|2678.86|2680.11|2679.61|2678.11|2677.61|556
1739350800000|2025-02-12 09:00:00|2679.86|2679.36|2681.23|2680.73|2681.61|2681.11|2678.11|2677.61|1156
1739351100000|2025-02-12 09:05:00|2681.36|2680.86|2680.61|2680.11|2681.86|2681.36|2680.11|2679.61|846
1739351400000|2025-02-12 09:10:00|2680.48|2679.98|2679.11|2678.61|2680.86|2680.36|2678.86|2678.36|574
1739351700000|2025-02-12 09:15:00|2678.98|2678.48|2679.23|2678.73|2679.61|2679.11|2677.61|2677.11|683
1739352000000|2025-02-12 09:20:00|2679.36|2678.86|2681.23|2680.73|2681.36|2680.86|2678.61|2678.11|890
1739352300000|2025-02-12 09:25:00|2681.36|2680.86|2684.36|2683.86|2684.61|2684.11|2681.11|2680.61|1178
1739352600000|2025-02-12 09:30:00|2684.23|2683.73|2684.11|2683.61|2685.36|2684.86|2683.86|2683.36|996
1739352900000|2025-02-12 09:35:00|2684.36|2683.86|2684.86|2684.36|2685.36|2684.86|2683.86|2683.36|563
1739353200000|2025-02-12 09:40:00|2684.98|2684.48|2682.86|2682.36|2685.11|2684.61|2682.86|2682.36|469
1739353500000|2025-02-12 09:45:00|2683.11|2682.61|2681.61|2681.11|2683.11|2682.61|2681.36|2680.86|517
1739353800000|2025-02-12 09:50:00|2681.86|2681.36|2681.61|2681.11|2682.36|2681.86|2681.11|2680.61|339
1739354100000|2025-02-12 09:55:00|2681.86|2681.36|2681.98|2681.48|2682.11|2681.61|2680.61|2680.11|667
1739354400000|2025-02-12 10:00:00|2681.86|2681.36|2680.73|2680.23|2682.11|2681.61|2680.36|2679.86|597
1739354700000|2025-02-12 10:05:00|2680.86|2680.36|2681.36|2680.86|2682.48|2681.98|2680.11|2679.61|568
1739355000000|2025-02-12 10:10:00|2681.23|2680.73|2682.11|2681.61|2682.36|2681.86|2680.36|2679.86|398
1739355300000|2025-02-12 10:15:00|2682.36|2681.86|2681.36|2680.86|2682.48|2681.98|2680.11|2679.61|492
1739355600000|2025-02-12 10:20:00|2681.23|2680.73|2682.36|2681.86|2682.61|2682.11|2680.86|2680.36|515
1739355900000|2025-02-12 10:25:00|2682.61|2682.11|2681.11|2680.61|2683.23|2682.73|2680.86|2680.36|472
1739356200000|2025-02-12 10:30:00|2680.98|2680.48|2680.11|2679.61|2681.11|2680.61|2679.86|2679.36|322
1739356500000|2025-02-12 10:35:00|2680.23|2679.73|2679.61|2679.11|2680.48|2679.98|2679.36|2678.86|314
1739356800000|2025-02-12 10:40:00|2679.86|2679.36|2678.48|2677.98|2679.86|2679.36|2678.11|2677.61|265
1739357100000|2025-02-12 10:45:00|2678.36|2677.86|2677.86|2677.36|2678.36|2677.86|2677.36|2676.86|360
1739357400000|2025-02-12 10:50:00|2678.11|2677.61|2678.23|2677.73|2678.36|2677.86|2677.86|2677.36|318
1739357700000|2025-02-12 10:55:00|2678.36|2677.86|2679.23|2678.73|2682.11|2681.61|2678.11|2677.61|1014
1739358000000|2025-02-12 11:00:00|2679.11|2678.61|2677.61|2677.11|2679.36|2678.86|2677.11|2676.61|513
1739358300000|2025-02-12 11:05:00|2677.48|2676.98|2675.86|2675.36|2677.86|2677.36|2674.36|2673.86|705
1739358600000|2025-02-12 11:10:00|2675.98|2675.48|2675.61|2675.11|2676.36|2675.86|2674.86|2674.36|413
1739358900000|2025-02-12 11:15:00|2675.36|2674.86|2676.86|2676.36|2676.86|2676.36|2674.86|2674.36|315
1739359200000|2025-02-12 11:20:00|2676.61|2676.11|2676.98|2676.48|2677.86|2677.36|2676.48|2675.98|322
1739359500000|2025-02-12 11:25:00|2676.86|2676.36|2676.86|2676.36|2677.11|2676.61|2675.73|2675.23|287
1739359800000|2025-02-12 11:30:00|2677.11|2676.61|2677.36|2676.86|2677.61|2677.11|2676.61|2676.11|282
1739360100000|2025-02-12 11:35:00|2677.61|2677.11|2678.36|2677.86|2678.61|2678.11|2677.36|2676.86|237
1739360400000|2025-02-12 11:40:00|2678.11|2677.61|2678.36|2677.86|2678.86|2678.36|2678.11|2677.61|296
1739360700000|2025-02-12 11:45:00|2678.23|2677.73|2677.86|2677.36|2678.36|2677.86|2677.61|2677.11|170
1739361000000|2025-02-12 11:50:00|2678.11|2677.61|2677.86|2677.36|2678.48|2677.98|2677.86|2677.36|171
1739361300000|2025-02-12 11:55:00|2677.61|2677.11|2677.86|2677.36|2677.98|2677.48|2677.11|2676.61|224
1739361600000|2025-02-12 12:00:00|2678.11|2677.61|2678.61|2678.11|2678.61|2678.11|2677.36|2676.86|288
1739361900000|2025-02-12 12:05:00|2678.86|2678.36|2679.61|2679.11|2679.86|2679.36|2678.61|2678.11|462
1739362200000|2025-02-12 12:10:00|2679.36|2678.86|2680.11|2679.61|2681.11|2680.61|2679.36|2678.86|276
1739362500000|2025-02-12 12:15:00|2680.36|2679.86|2679.36|2678.86|2680.48|2679.98|2679.36|2678.86|212
1739362800000|2025-02-12 12:20:00|2679.48|2678.98|2681.11|2680.61|2681.36|2680.86|2679.36|2678.86|260
1739363100000|2025-02-12 12:25:00|2680.98|2680.48|2680.23|2679.73|2681.36|2680.86|2680.11|2679.61|306
1739363400000|2025-02-12 12:30:00|2680.36|2679.86|2678.86|2678.36|2680.61|2680.11|2678.61|2678.11|195
1739363700000|2025-02-12 12:35:00|2678.98|2678.48|2678.11|2677.61|2679.36|2678.86|2677.36|2676.86|254
1739364000000|2025-02-12 12:40:00|2677.86|2677.36|2677.48|2676.98|2677.86|2677.36|2676.86|2676.36|211
1739364300000|2025-02-12 12:45:00|2677.61|2677.11|2677.36|2676.86|2677.86|2677.36|2677.11|2676.61|197
1739364600000|2025-02-12 12:50:00|2677.23|2676.73|2678.36|2677.86|2678.36|2677.86|2677.11|2676.61|220
1739364900000|2025-02-12 12:55:00|2678.11|2677.61|2678.86|2678.36|2679.11|2678.61|2678.11|2677.61|283
1739365200000|2025-02-12 13:00:00|2678.98|2678.48|2680.48|2679.98|2680.98|2680.48|2678.23|2677.73|354
1739365500000|2025-02-12 13:05:00|2680.61|2680.11|2680.11|2679.61|2681.36|2680.86|2680.11|2679.61|224
1739365800000|2025-02-12 13:10:00|2680.36|2679.86|2680.36|2679.86|2680.86|2680.36|2679.86|2679.36|300
1739366100000|2025-02-12 13:15:00|2680.48|2679.98|2680.36|2679.86|2682.11|2681.61|2680.11|2679.61|398
1739366400000|2025-02-12 13:20:00|2680.48|2679.98|2680.61|2680.11|2681.11|2680.61|2679.61|2679.11|537
1739366700000|2025-02-12 13:25:00|2680.48|2679.98|2681.48|2680.98|2681.48|2680.98|2680.11|2679.61|195
1739367000000|2025-02-12 13:30:00|2680.98|2680.48|2665.48|2664.98|2681.23|2680.73|2661.98|2661.48|2237
1739367300000|2025-02-12 13:35:00|2665.61|2665.11|2667.61|2667.11|2668.61|2668.11|2663.36|2662.86|1456
1739367600000|2025-02-12 13:40:00|2667.36|2666.86|2667.61|2667.11|2668.61|2668.11|2666.61|2666.11|745
1739367900000|2025-02-12 13:45:00|2667.48|2666.98|2669.86|2669.36|2674.11|2673.61|2667.48|2666.98|1707
1739368200000|2025-02-12 13:50:00|2669.36|2668.86|2670.11|2669.61|2670.61|2670.11|2667.86|2667.36|608
1739368500000|2025-02-12 13:55:00|2669.86|2669.36|2668.86|2668.36|2670.86|2670.36|2668.36|2667.86|386
1739368800000|2025-02-12 14:00:00|2669.11|2668.61|2666.36|2665.86|2669.36|2668.86|2666.11|2665.61|632
1739369100000|2025-02-12 14:05:00|2666.61|2666.11|2668.98|2668.48|2669.86|2669.36|2666.23|2665.73|667
1739369400000|2025-02-12 14:10:00|2668.86|2668.36|2669.61|2669.11|2669.61|2669.11|2667.86|2667.36|415
1739369700000|2025-02-12 14:15:00|2669.36|2668.86|2668.86|2668.36|2670.36|2669.86|2668.61|2668.11|399
1739370000000|2025-02-12 14:20:00|2668.61|2668.11|2671.11|2670.61|2671.36|2670.86|2668.36|2667.86|475
1739370300000|2025-02-12 14:25:00|2670.98|2670.48|2669.61|2669.11|2671.11|2670.61|2669.61|2669.11|277
1739370600000|2025-02-12 14:30:00|2669.36|2668.86|2669.61|2669.11|2670.11|2669.61|2666.61|2666.11|1828
1739370900000|2025-02-12 14:35:00|2669.86|2669.36|2671.61|2671.11|2672.36|2671.86|2668.86|2668.36|643
1739371200000|2025-02-12 14:40:00|2671.73|2671.23|2671.86|2671.36|2672.36|2671.86|2670.36|2669.86|568
1739371500000|2025-02-12 14:45:00|2671.73|2671.23|2672.36|2671.86|2673.11|2672.61|2671.61|2671.11|568
1739371800000|2025-02-12 14:50:00|2672.23|2671.73|2672.11|2671.61|2673.36|2672.86|2671.61|2671.11|501
1739372100000|2025-02-12 14:55:00|2671.98|2671.48|2673.61|2673.11|2673.61|2673.11|2671.48|2670.98|1022
1739372400000|2025-02-12 15:00:00|2673.73|2673.23|2673.61|2673.11|2674.11|2673.61|2672.61|2672.11|981
1739372700000|2025-02-12 15:05:00|2673.73|2673.23|2675.11|2674.61|2675.48|2674.98|2673.23|2672.73|955
1739373000000|2025-02-12 15:10:00|2674.98|2674.48|2673.61|2673.11|2675.36|2674.86|2673.36|2672.86|778
1739373300000|2025-02-12 15:15:00|2673.73|2673.23|2675.11|2674.61|2675.86|2675.36|2673.61|2673.11|770
1739373600000|2025-02-12 15:20:00|2675.23|2674.73|2677.11|2676.61|2678.11|2677.61|2674.61|2674.11|925
1739373900000|2025-02-12 15:25:00|2677.36|2676.86|2677.86|2677.36|2678.23|2677.73|2676.86|2676.36|725
1739374200000|2025-02-12 15:30:00|2677.61|2677.11|2677.73|2677.23|2679.36|2678.86|2677.61|2677.11|687
1739374500000|2025-02-12 15:35:00|2677.61|2677.11|2677.86|2677.36|2680.11|2679.61|2676.61|2676.11|1556
1739374800000|2025-02-12 15:40:00|2678.11|2677.61|2675.61|2675.11|2678.11|2677.61|2675.11|2674.61|1315
1739375100000|2025-02-12 15:45:00|2675.73|2675.23|2675.48|2674.98|2676.36|2675.86|2675.11|2674.61|914
1739375400000|2025-02-12 15:50:00|2675.61|2675.11|2679.11|2678.61|2679.11|2678.61|2675.36|2674.86|1166
1739375700000|2025-02-12 15:55:00|2679.36|2678.86|2681.86|2681.36|2682.36|2681.86|2679.11|2678.61|1224
1739376000000|2025-02-12 16:00:00|2681.61|2681.11|2678.86|2678.36|2681.61|2681.11|2678.61|2678.11|1585
1739376300000|2025-02-12 16:05:00|2678.73|2678.23|2678.11|2677.61|2679.36|2678.86|2677.86|2677.36|1249
1739376600000|2025-02-12 16:10:00|2678.36|2677.86|2677.36|2676.86|2678.61|2678.11|2676.61|2676.11|1541
1739376900000|2025-02-12 16:15:00|2677.11|2676.61|2676.36|2675.86|2677.36|2676.86|2675.86|2675.36|1375
1739377200000|2025-02-12 16:20:00|2676.48|2675.98|2675.6|2674.1|2676.48|2675.98|2674.98|2674.1|1880
1739377500000|2025-02-12 16:25:00|2675.59|2674.09|2676.03|2674.53|2676.46|2674.96|2674.67|2673.17|419
1739377800000|2025-02-12 16:30:00|2675.6|2674.1|2675.68|2674.28|2676.31|2674.91|2675.06|2673.66|276
1739378100000|2025-02-12 16:35:00|2675.43|2674.03|2676.31|2674.91|2676.31|2674.91|2675.18|2673.78|25
1739378400000|2025-02-12 16:40:00|2676.68|2675.28|2677.43|2676.03|2677.56|2676.16|2676.18|2674.78|107
1739378700000|2025-02-12 16:45:00|2677.31|2675.91|2677.06|2675.66|2677.31|2675.91|2675.93|2674.53|58
1739379000000|2025-02-12 16:50:00|2677.18|2675.78|2679.68|2678.28|2679.68|2678.28|2676.56|2675.16|76
1739379300000|2025-02-12 16:55:00|2679.81|2678.41|2679.86|2678.36|2680.81|2679.41|2678.93|2677.53|53
1739379600000|2025-02-12 17:00:00|2679.85|2678.35|2682.44|2680.94|2684.64|2683.14|2678.98|2677.48|0
1739379900000|2025-02-12 17:05:00|2682.43|2680.93|2681.15|2679.65|2682.43|2680.93|2680.26|2678.76|0
1739380200000|2025-02-12 17:10:00|2681.14|2679.64|2686.37|2684.87|2688.14|2686.64|2681.13|2679.63|0
1739380500000|2025-02-12 17:15:00|2685.94|2684.44|2684.66|2683.16|2686.86|2685.36|2684.23|2682.73|0
1739380800000|2025-02-12 17:20:00|2684.23|2682.73|2684.68|2683.18|2685.56|2684.06|2684.22|2682.72|0
1739381100000|2025-02-12 17:25:00|2684.67|2683.17|2685.56|2684.06|2685.57|2684.07|2684.24|2682.74|0
1739381400000|2025-02-12 17:30:00|2685.54|2684.04|2684.67|2683.17|2685.57|2684.07|2684.21|2682.71|0
1739381700000|2025-02-12 17:35:00|2684.68|2683.18|2685.07|2683.57|2685.55|2684.05|2684.2|2682.7|0
1739382000000|2025-02-12 17:40:00|2685.08|2683.58|2684.61|2683.11|2685.5|2684|2684.16|2682.66|0
1739382300000|2025-02-12 17:45:00|2684.6|2683.1|2686.41|2684.91|2686.87|2685.37|2684.6|2683.1|0
1739382600000|2025-02-12 17:50:00|2686.42|2684.92|2687.75|2686.25|2687.75|2686.25|2686.4|2684.9|0
1739382900000|2025-02-12 17:55:00|2687.74|2686.24|2687.77|2686.27|2688.65|2687.15|2686.87|2685.37|0
1739383200000|2025-02-12 18:00:00|2687.78|2686.28|2687.27|2685.77|2688.66|2687.16|2686.84|2685.34|0
1739383500000|2025-02-12 18:05:00|2687.28|2685.78|2686.83|2685.33|2687.71|2686.21|2686.37|2684.87|0
1739383800000|2025-02-12 18:10:00|2686.82|2685.32|2688.06|2686.56|2688.07|2686.57|2686.38|2684.88|0
1739384100000|2025-02-12 18:15:00|2688.07|2686.57|2687.15|2685.65|2688.07|2686.57|2686.75|2685.25|0
1739384400000|2025-02-12 18:20:00|2687.14|2685.64|2687.15|2685.65|2687.17|2685.67|2686.26|2684.76|0
1739384700000|2025-02-12 18:25:00|2687.16|2685.66|2686.26|2684.76|2687.6|2686.1|2683.68|2682.18|0
1739385000000|2025-02-12 18:30:00|2686.25|2684.75|2687.1|2685.6|2687.58|2686.08|2685.82|2684.32|0
1739385300000|2025-02-12 18:35:00|2686.67|2685.17|2687.53|2686.03|2687.54|2686.04|2686.65|2685.15|0
1739385600000|2025-02-12 18:40:00|2687.52|2686.02|2684.87|2683.37|2687.53|2686.03|2684.86|2683.36|0
1739385900000|2025-02-12 18:45:00|2684.86|2683.36|2685.74|2684.24|2686.63|2685.13|2684.86|2683.36|0
1739386200000|2025-02-12 18:50:00|2685.31|2683.81|2687.06|2685.56|2687.51|2686.01|2685.31|2683.81|0
1739386500000|2025-02-12 18:55:00|2687.05|2685.55|2687.04|2685.54|2687.51|2686.01|2687.03|2685.53|0
1739386800000|2025-02-12 19:00:00|2687.03|2685.53|2686.13|2684.63|2687.46|2685.96|2686.13|2684.63|0
1739387100000|2025-02-12 19:05:00|2686.12|2684.62|2687|2685.5|2687.02|2685.52|2685.66|2684.16|0
1739387400000|2025-02-12 19:10:00|2686.99|2685.49|2686.11|2684.61|2686.99|2685.49|2685.66|2684.16|0
1739387700000|2025-02-12 19:15:00|2686.1|2684.6|2686.54|2685.04|2686.55|2685.05|2686.09|2684.59|0
1739388000000|2025-02-12 19:20:00|2686.11|2684.61|2687.44|2685.94|2687.47|2685.97|2686.1|2684.6|0
1739388300000|2025-02-12 19:25:00|2687.01|2685.51|2687.01|2685.51|2687.48|2685.98|2686.54|2685.04|0
1739388600000|2025-02-12 19:30:00|2687.02|2685.52|2688.35|2686.85|2688.35|2686.85|2687.02|2685.52|0
1739388900000|2025-02-12 19:35:00|2688.34|2686.84|2688.79|2687.29|2689.23|2687.73|2688.34|2686.84|0
1739389200000|2025-02-12 19:40:00|2688.8|2687.3|2689.21|2687.71|2689.63|2688.13|2688.79|2687.29|0
1739389500000|2025-02-12 19:45:00|2689.64|2688.14|2691.5|2690|2691.94|2690.44|2689.63|2688.13|0
1739389800000|2025-02-12 19:50:00|2691.49|2689.99|2691.06|2689.56|2691.51|2690.01|2690.61|2689.11|0
1739390100000|2025-02-12 19:55:00|2691.05|2689.55|2690.61|2689.11|2691.5|2690|2690.58|2689.08|0
1739390400000|2025-02-12 20:00:00|2690.82|2689.32|2691.03|2689.53|2691.49|2689.99|2690.58|2689.08|0
1739390700000|2025-02-12 20:05:00|2691.04|2689.54|2690.6|2689.1|2691.47|2689.97|2690.59|2689.09|0
1739391000000|2025-02-12 20:10:00|2690.61|2689.11|2691.01|2689.51|2691.48|2689.98|2690.58|2689.08|0
1739391300000|2025-02-12 20:15:00|2691.02|2689.52|2691.46|2689.96|2692.77|2691.27|2690.99|2689.49|0
1739391600000|2025-02-12 20:20:00|2691.47|2689.97|2691.78|2690.28|2692.31|2690.81|2691.44|2689.94|0
1739391900000|2025-02-12 20:25:00|2691.77|2690.27|2690.43|2688.93|2691.78|2690.28|2690.43|2688.93|0
1739392200000|2025-02-12 20:30:00|2690.42|2688.92|2690.89|2689.39|2690.89|2689.39|2690.02|2688.52|0
1739392500000|2025-02-12 20:35:00|2690.88|2689.38|2689.99|2688.49|2691.32|2689.82|2689.98|2688.48|0
1739392800000|2025-02-12 20:40:00|2690.42|2688.92|2689.07|2687.57|2690.87|2689.37|2689.06|2687.56|0
1739393100000|2025-02-12 20:45:00|2689.06|2687.56|2689.94|2688.44|2689.96|2688.46|2689.06|2687.56|0
1739393400000|2025-02-12 20:50:00|2689.95|2688.45|2689.96|2688.46|2690.42|2688.92|2688.62|2687.12|0
1739393700000|2025-02-12 20:55:00|2689.98|2688.48|2690.44|2688.94|2690.89|2689.39|2689.54|2688.04|0
1739394000000|2025-02-12 21:00:00|2690.48|2688.98|2690.29|2688.79|2691.67|2690.17|2689.18|2687.68|0
1739394300000|2025-02-12 21:05:00|2690.3|2688.8|2691.59|2690.09|2691.99|2690.49|2690.3|2688.8|0
1739394600000|2025-02-12 21:10:00|2691.58|2690.08|2690.52|2689.02|2691.58|2690.08|2690.43|2688.93|0
1739394900000|2025-02-12 21:15:00|2691.01|2689.51|2691.36|2689.86|2691.58|2690.08|2690.96|2689.46|0
1739395200000|2025-02-12 21:20:00|2691.23|2689.73|2691.14|2689.64|2691.4|2689.9|2690.87|2689.37|0
1739395500000|2025-02-12 21:25:00|2691.18|2689.68|2691.36|2689.86|2691.54|2690.04|2690.16|2688.66|0
1739395800000|2025-02-12 21:30:00|2691.23|2689.73|2691.76|2690.26|2692.25|2690.75|2691.23|2689.73|0
1739396100000|2025-02-12 21:35:00|2691.85|2690.35|2691.76|2690.26|2692.16|2690.66|2691.63|2690.13|0
1739396400000|2025-02-12 21:40:00|2691.85|2690.35|2692.43|2690.93|2692.56|2691.06|2691.85|2690.35|0
1739396700000|2025-02-12 21:45:00|2692.51|2691.01|2693.63|2692.13|2693.63|2692.13|2692.51|2691.01|0
1739397000000|2025-02-12 21:50:00|2693.67|2692.17|2693.63|2692.13|2693.85|2692.35|2693.45|2691.95|0
1739397300000|2025-02-12 21:55:00|2693.76|2692.26|2693.58|2692.08|2693.76|2692.26|2693.36|2691.86|0
1739397600000|2025-02-12 22:00:00|2692.74|2691.24|2692.69|2691.19|2692.87|2691.37|2692.69|2691.19|0
1739397900000|2025-02-12 22:05:00|2692.7|2691.2|2692.87|2691.37|2692.87|2691.37|2692.61|2691.11|0
1739398200000|2025-02-12 22:10:00|2692.78|2691.28|2692.76|2691.26|2692.78|2691.28|2692.76|2691.26|0
1739398500000|2025-02-12 22:15:00|2692.81|2691.31|2692.81|2691.31|2692.81|2691.31|2692.76|2691.26|0
1739398800000|2025-02-12 22:20:00|2692.85|2691.35|2692.81|2691.31|2692.85|2691.35|2692.81|2691.31|0
1739399100000|2025-02-12 22:25:00|2692.85|2691.35|2692.85|2691.35|2692.85|2691.35|2692.81|2691.31|0
1739399400000|2025-02-12 22:30:00|2692.81|2691.31|2692.85|2691.35|2692.85|2691.35|2692.81|2691.31|0
1739399700000|2025-02-12 22:35:00|2692.9|2691.4|2692.9|2691.4|2692.9|2691.4|2692.9|2691.4|0
1739400000000|2025-02-12 22:40:00|2693.03|2691.53|2692.93|2691.43|2693.03|2691.53|2692.93|2691.43|0
1739400300000|2025-02-12 22:45:00|2692.97|2691.47|2692.97|2691.47|2692.97|2691.47|2692.97|2691.47|0
1739400600000|2025-02-12 22:50:00|2692.98|2691.48|2692.93|2691.43|2693.11|2691.61|2692.8|2691.3|0
1739400900000|2025-02-12 22:55:00|2692.89|2691.39|2692.89|2691.39|2692.93|2691.43|2692.75|2691.25|0
1739401200000|2025-02-12 23:00:00|2692.87|2691.37|2692|2690.5|2693.11|2691.61|2692|2690.5|0
1739401500000|2025-02-12 23:05:00|2691.99|2690.49|2692.22|2690.72|2692.53|2691.03|2691.91|2690.41|0
1739401800000|2025-02-12 23:10:00|2692.23|2690.73|2692.44|2690.94|2692.97|2691.47|2692.22|2690.72|0
1739402100000|2025-02-12 23:15:00|2692.43|2690.93|2692.53|2691.03|2692.75|2691.25|2692.13|2690.63|0
1739402400000|2025-02-12 23:20:00|2692.52|2691.02|2692.62|2691.12|2692.62|2691.12|2692.3|2690.8|0
1739402700000|2025-02-12 23:25:00|2692.61|2691.11|2692.44|2690.94|2692.7|2691.2|2692.22|2690.72|0
1739403000000|2025-02-12 23:30:00|2693.17|2691.67|2693.49|2691.99|2693.58|2692.08|2692.96|2691.46|0
1739403300000|2025-02-12 23:35:00|2693.44|2691.94|2693.98|2692.48|2693.98|2692.48|2693.27|2691.77|0
1739403600000|2025-02-12 23:40:00|2694.02|2692.52|2695.18|2693.68|2695.4|2693.9|2694.02|2692.52|0
1739403900000|2025-02-12 23:45:00|2694.46|2692.96|2695.03|2693.53|2695.16|2693.66|2694.36|2692.86|0
1739404200000|2025-02-12 23:50:00|2695.02|2693.52|2695.03|2693.53|2695.65|2694.15|2694.94|2693.44|0
1739404500000|2025-02-12 23:55:00|2695.16|2693.66|2695.04|2693.54|2695.44|2693.94|2694.86|2693.36|0
1739404800000|2025-02-13 00:00:00|2695.03|2693.53|2694.55|2693.05|2695.35|2693.85|2694.5|2693|0
1739405100000|2025-02-13 00:05:00|2694.64|2693.14|2694.41|2692.91|2694.77|2693.27|2694.37|2692.87|0
1739405400000|2025-02-13 00:10:00|2694.37|2692.87|2696.17|2694.67|2696.23|2694.73|2694.01|2692.51|0
1739405700000|2025-02-13 00:15:00|2696.16|2694.66|2694.61|2693.11|2696.17|2694.67|2694.18|2692.68|0
1739406000000|2025-02-13 00:20:00|2694.82|2693.32|2695.04|2693.54|2695.48|2693.98|2694.82|2693.32|0
1739406300000|2025-02-13 00:25:00|2695.05|2693.55|2695.93|2694.43|2695.93|2694.43|2695.05|2693.55|0
1739406600000|2025-02-13 00:30:00|2696.36|2694.86|2696.78|2695.28|2696.79|2695.29|2696.36|2694.86|0
1739406900000|2025-02-13 00:35:00|2696.77|2695.27|2697.23|2695.73|2697.23|2695.73|2696.77|2695.27|0
1739407200000|2025-02-13 00:40:00|2697.24|2695.74|2700.28|2698.78|2700.5|2699|2697.23|2695.73|0
1739407500000|2025-02-13 00:45:00|2700.71|2699.21|2699.42|2697.92|2700.71|2699.21|2699.41|2697.91|0
1739407800000|2025-02-13 00:50:00|2699.41|2697.91|2699.19|2697.69|2699.84|2698.34|2699.19|2697.69|0
1739408100000|2025-02-13 00:55:00|2699.2|2697.7|2698.54|2697.04|2699.42|2697.92|2698.11|2696.61|0
1739408400000|2025-02-13 01:00:00|2698.75|2697.25|2698.31|2696.81|2698.98|2697.48|2698.09|2696.59|0
1739408700000|2025-02-13 01:05:00|2698.1|2696.6|2698.97|2697.47|2698.97|2697.47|2697.67|2696.17|0
1739409000000|2025-02-13 01:10:00|2699.4|2697.9|2699.41|2697.91|2699.41|2697.91|2699.4|2697.9|0
1739409300000|2025-02-13 01:15:00|2699.4|2697.9|2698.96|2697.46|2699.83|2698.33|2698.95|2697.45|0
1739409600000|2025-02-13 01:20:00|2699.17|2697.67|2698.53|2697.03|2699.39|2697.89|2698.1|2696.6|0
1739409900000|2025-02-13 01:25:00|2698.52|2697.02|2697.66|2696.16|2698.74|2697.24|2697.65|2696.15|0
1739410200000|2025-02-13 01:30:00|2697.65|2696.15|2698.98|2697.48|2698.98|2697.48|2697.22|2695.72|0
1739410500000|2025-02-13 01:35:00|2698.76|2697.26|2698.55|2697.05|2698.99|2697.49|2698.11|2696.61|0
1739410800000|2025-02-13 01:40:00|2698.33|2696.83|2698.54|2697.04|2698.98|2697.48|2698.11|2696.61|0
1739411100000|2025-02-13 01:45:00|2698.76|2697.26|2698.96|2697.46|2699.41|2697.91|2698.76|2697.26|0
1739411400000|2025-02-13 01:50:00|2698.97|2697.47|2699.39|2697.89|2699.82|2698.32|2698.53|2697.03|0
1739411700000|2025-02-13 01:55:00|2699.38|2697.88|2699.39|2697.89|2699.39|2697.89|2699.38|2697.88|0
1739412000000|2025-02-13 02:00:00|2699.38|2697.88|2697.65|2696.15|2699.39|2697.89|2697.65|2696.15|0
1739412300000|2025-02-13 02:05:00|2697.64|2696.14|2697.2|2695.7|2697.64|2696.14|2696.77|2695.27|0
1739412600000|2025-02-13 02:10:00|2696.98|2695.48|2696.98|2695.48|2697.2|2695.7|2696.76|2695.26|0
1739412900000|2025-02-13 02:15:00|2696.99|2695.49|2698.15|2696.65|2698.15|2696.65|2696.98|2695.48|0
1739413200000|2025-02-13 02:20:00|2698.16|2696.66|2697.93|2696.43|2698.58|2697.08|2697.71|2696.21|0
1739413500000|2025-02-13 02:25:00|2697.5|2696|2698.15|2696.65|2698.16|2696.66|2696.85|2695.35|0
1739413800000|2025-02-13 02:30:00|2698.16|2696.66|2698.15|2696.65|2698.16|2696.66|2697.72|2696.22|0
1739414100000|2025-02-13 02:35:00|2698.16|2696.66|2698.01|2696.51|2698.16|2696.66|2697.72|2696.22|0
1739414400000|2025-02-13 02:40:00|2697.8|2696.3|2698.02|2696.52|2698.02|2696.52|2697.57|2696.07|0
1739414700000|2025-02-13 02:45:00|2698.01|2696.51|2698.02|2696.52|2698.45|2696.95|2698.01|2696.51|0
1739415000000|2025-02-13 02:50:00|2698.01|2696.51|2697.58|2696.08|2698.01|2696.51|2697.58|2696.08|0
1739415300000|2025-02-13 02:55:00|2698.01|2696.51|2698.01|2696.51|2698.02|2696.52|2698.01|2696.51|0
1739415600000|2025-02-13 03:00:00|2698.02|2696.52|2698.01|2696.51|2698.45|2696.95|2698.01|2696.51|0
1739415900000|2025-02-13 03:05:00|2698.02|2696.52|2699.75|2698.25|2699.76|2698.26|2698.02|2696.52|0
1739416200000|2025-02-13 03:10:00|2699.76|2698.26|2699.97|2698.47|2699.98|2698.48|2699.33|2697.83|0
1739416500000|2025-02-13 03:15:00|2699.76|2698.26|2700.2|2698.7|2700.2|2698.7|2699.75|2698.25|0
1739416800000|2025-02-13 03:20:00|2700.21|2698.71|2699.78|2698.28|2700.66|2699.16|2699.77|2698.27|0
1739417100000|2025-02-13 03:25:00|2699.77|2698.27|2699.77|2698.27|2699.78|2698.28|2699.77|2698.27|0
1739417400000|2025-02-13 03:30:00|2699.78|2698.28|2699.78|2698.28|2700.22|2698.72|2699.34|2697.84|0
1739417700000|2025-02-13 03:35:00|2699.35|2697.85|2699.57|2698.07|2699.57|2698.07|2699.35|2697.85|0
1739418000000|2025-02-13 03:40:00|2699.78|2698.28|2699.81|2698.31|2699.81|2698.31|2699.78|2698.28|0
1739418300000|2025-02-13 03:45:00|2699.82|2698.32|2699.81|2698.31|2699.82|2698.32|2699.81|2698.31|0
1739418600000|2025-02-13 03:50:00|2699.82|2698.32|2699.81|2698.31|2699.82|2698.32|2699.81|2698.31|0
1739418900000|2025-02-13 03:55:00|2700.02|2698.52|2699.59|2698.09|2700.24|2698.74|2699.59|2698.09|0
1739419200000|2025-02-13 04:00:00|2699.38|2697.88|2700.47|2698.97|2701.12|2699.62|2699.38|2697.88|0
1739419500000|2025-02-13 04:05:00|2700.48|2698.98|2700.24|2698.74|2701.57|2700.07|2700.24|2698.74|0
1739419800000|2025-02-13 04:10:00|2700.25|2698.75|2700.68|2699.18|2701.12|2699.62|2700.25|2698.75|0
1739420100000|2025-02-13 04:15:00|2700.67|2699.17|2700.25|2698.75|2700.68|2699.18|2700.24|2698.74|0
1739420400000|2025-02-13 04:20:00|2700.24|2698.74|2698.52|2697.02|2700.24|2698.74|2698.52|2697.02|0
1739420700000|2025-02-13 04:25:00|2698.54|2697.04|2698.54|2697.04|2698.98|2697.48|2698.11|2696.61|0
1739421000000|2025-02-13 04:30:00|2698.52|2697.02|2698.96|2697.46|2698.96|2697.46|2698.52|2697.02|0
1739421300000|2025-02-13 04:35:00|2698.95|2697.45|2699.18|2697.68|2699.39|2697.89|2698.95|2697.45|0
1739421600000|2025-02-13 04:40:00|2699.17|2697.67|2699.17|2697.67|2699.18|2697.68|2699.17|2697.67|0
1739421900000|2025-02-13 04:45:00|2698.96|2697.46|2698.08|2696.58|2698.96|2697.46|2698.08|2696.58|0
1739422200000|2025-02-13 04:50:00|2697.86|2696.36|2697.65|2696.15|2698.08|2696.58|2697.65|2696.15|0
1739422500000|2025-02-13 04:55:00|2697.86|2696.36|2697.66|2696.16|2698.08|2696.58|2697.23|2695.73|0
1739422800000|2025-02-13 05:00:00|2698.09|2696.59|2698.14|2696.64|2698.36|2696.86|2698.09|2696.59|0
1739423100000|2025-02-13 05:05:00|2698.13|2696.63|2698.14|2696.64|2698.15|2696.65|2697.92|2696.42|0
1739423400000|2025-02-13 05:10:00|2698.13|2696.63|2698.13|2696.63|2698.14|2696.64|2697.7|2696.2|0
1739423700000|2025-02-13 05:15:00|2698.15|2696.65|2698.15|2696.65|2698.15|2696.65|2698.15|2696.65|0
1739424000000|2025-02-13 05:20:00|2698.58|2697.08|2698.13|2696.63|2698.58|2697.08|2697.69|2696.19|0
1739424300000|2025-02-13 05:25:00|2698.12|2696.62|2698.12|2696.62|2698.56|2697.06|2698.12|2696.62|0
1739424600000|2025-02-13 05:30:00|2698.77|2697.27|2698.12|2696.62|2698.98|2697.48|2698.12|2696.62|0
1739424900000|2025-02-13 05:35:00|2698.11|2696.61|2698.11|2696.61|2698.55|2697.05|2698.11|2696.61|0
1739425200000|2025-02-13 05:40:00|2698.1|2696.6|2698.53|2697.03|2698.54|2697.04|2698.08|2696.58|0
1739425500000|2025-02-13 05:45:00|2698.52|2697.02|2698.98|2697.48|2698.98|2697.48|2698.52|2697.02|0
1739425800000|2025-02-13 05:50:00|2698.97|2697.47|2698.54|2697.04|2698.98|2697.48|2698.54|2697.04|0
1739426100000|2025-02-13 05:55:00|2698.11|2696.61|2700.69|2699.19|2700.69|2699.19|2698.11|2696.61|0
1739426400000|2025-02-13 06:00:00|2700.47|2698.97|2703.3|2701.8|2704.17|2702.67|2700.26|2698.76|0
1739426700000|2025-02-13 06:05:00|2703.52|2702.02|2702.88|2701.38|2703.74|2702.24|2702.88|2701.38|0
1739427000000|2025-02-13 06:10:00|2702.89|2701.39|2701.59|2700.09|2702.89|2701.39|2701.59|2700.09|0
1739427300000|2025-02-13 06:15:00|2701.6|2700.1|2700.24|2698.74|2702.67|2701.17|2700.24|2698.74|0
1739427600000|2025-02-13 06:20:00|2700.23|2698.73|2698.5|2697|2700.45|2698.95|2698.5|2697|0
1739427900000|2025-02-13 06:25:00|2699.14|2697.64|2700.86|2699.36|2701.08|2699.58|2699.14|2697.64|0
1739428200000|2025-02-13 06:30:00|2701.08|2699.58|2700.55|2699.05|2701.95|2700.45|2700.55|2699.05|0
1739428500000|2025-02-13 06:35:00|2700.54|2699.04|2701.38|2699.88|2701.84|2700.34|2700.54|2699.04|0
1739428800000|2025-02-13 06:40:00|2701.6|2700.1|2700.89|2699.39|2701.81|2700.31|2700.46|2698.96|0
1739429100000|2025-02-13 06:45:00|2700.9|2699.4|2698.27|2696.77|2700.9|2699.4|2698.05|2696.55|0
1739429400000|2025-02-13 06:50:00|2698.05|2696.55|2697.86|2696.36|2698.7|2697.2|2697.84|2696.34|0
1739429700000|2025-02-13 06:55:00|2697.43|2695.93|2696.8|2695.3|2698.3|2696.8|2696.8|2695.3|0
1739430000000|2025-02-13 07:00:00|2697.01|2695.51|2698.28|2696.78|2698.28|2696.78|2695.71|2694.21|0
1739430300000|2025-02-13 07:05:00|2698.5|2697|2698.25|2696.75|2698.72|2697.22|2696.54|2695.04|0
1739430600000|2025-02-13 07:10:00|2698.68|2697.18|2700.82|2699.32|2700.82|2699.32|2698.67|2697.17|0
1739430900000|2025-02-13 07:15:00|2700.81|2699.31|2702.33|2700.83|2702.33|2700.83|2700.38|2698.88|0
1739431200000|2025-02-13 07:20:00|2702.11|2700.61|2698.66|2697.16|2702.33|2700.83|2698.66|2697.16|0
1739431500000|2025-02-13 07:25:00|2698.65|2697.15|2700.38|2698.88|2700.38|2698.88|2698.22|2696.72|0
1739431800000|2025-02-13 07:30:00|2700.16|2698.66|2697.59|2696.19|2701.71|2700.31|2693.84|2692.44|89
1739432100000|2025-02-13 07:35:00|2698.46|2697.06|2696.84|2695.44|2698.46|2697.06|2696.34|2694.94|37
1739432400000|2025-02-13 07:40:00|2696.96|2695.56|2696.96|2695.56|2696.96|2695.56|2695.96|2694.56|10
1739432700000|2025-02-13 07:45:00|2696.71|2695.31|2695.59|2694.19|2696.71|2695.31|2695.46|2694.06|6
1739433000000|2025-02-13 07:50:00|2696.71|2695.31|2694.71|2693.31|2696.71|2695.31|2694.71|2693.31|42
1739433300000|2025-02-13 07:55:00|2695.19|2693.69|2698.02|2696.52|2698.45|2696.95|2694.77|2693.27|0
1739433600000|2025-02-13 08:00:00|2698.01|2696.51|2697.76|2697.26|2700.14|2699.64|2693.64|2693.14|3270
1739433900000|2025-02-13 08:05:00|2697.89|2697.39|2696.76|2696.26|2699.39|2698.89|2694.64|2694.14|1943
1739434200000|2025-02-13 08:10:00|2696.64|2696.14|2696.89|2696.39|2698.01|2697.51|2693.89|2693.39|1944
1739434500000|2025-02-13 08:15:00|2697.01|2696.51|2698.39|2697.89|2698.76|2698.26|2696.14|2695.64|1181
1739434800000|2025-02-13 08:20:00|2698.26|2697.76|2697.64|2697.14|2698.64|2698.14|2696.14|2695.64|841
1739435100000|2025-02-13 08:25:00|2697.39|2696.89|2694.89|2694.39|2697.51|2697.01|2694.14|2693.64|1206
1739435400000|2025-02-13 08:30:00|2694.64|2694.14|2694.26|2693.76|2695.64|2695.14|2692.39|2691.89|945
1739435700000|2025-02-13 08:35:00|2694.14|2693.64|2694.39|2693.89|2695.89|2695.39|2693.14|2692.64|872
1739436000000|2025-02-13 08:40:00|2694.14|2693.64|2697.14|2696.64|2698.14|2697.64|2693.39|2692.89|670
1739436300000|2025-02-13 08:45:00|2697.39|2696.89|2695.89|2695.39|2698.14|2697.64|2695.39|2694.89|591
1739436600000|2025-02-13 08:50:00|2696.14|2695.64|2694.64|2694.14|2697.14|2696.64|2693.64|2693.14|395
1739436900000|2025-02-13 08:55:00|2694.89|2694.39|2693.39|2692.89|2694.89|2694.39|2693.14|2692.64|263
1739437200000|2025-02-13 09:00:00|2693.26|2692.76|2692.39|2691.89|2693.89|2693.39|2691.64|2691.14|585
1739437500000|2025-02-13 09:05:00|2692.14|2691.64|2692.01|2691.51|2693.39|2692.89|2691.76|2691.26|357
1739437800000|2025-02-13 09:10:00|2691.89|2691.39|2694.26|2693.76|2694.39|2693.89|2691.89|2691.39|455
1739438100000|2025-02-13 09:15:00|2694.39|2693.89|2695.14|2694.64|2695.64|2695.14|2693.89|2693.39|481
1739438400000|2025-02-13 09:20:00|2695.39|2694.89|2695.64|2695.14|2696.39|2695.89|2694.39|2693.89|1107
1739438700000|2025-02-13 09:25:00|2695.76|2695.26|2696.39|2695.89|2696.89|2696.39|2694.64|2694.14|370
1739439000000|2025-02-13 09:30:00|2696.26|2695.76|2696.39|2695.89|2696.89|2696.39|2695.39|2694.89|413
1739439300000|2025-02-13 09:35:00|2696.64|2696.14|2696.64|2696.14|2697.64|2697.14|2696.39|2695.89|460
1739439600000|2025-02-13 09:40:00|2696.76|2696.26|2699.14|2698.64|2700.14|2699.64|2696.64|2696.14|521
1739439900000|2025-02-13 09:45:00|2699.39|2698.89|2701.89|2701.39|2702.64|2702.14|2698.51|2698.01|930
1739440200000|2025-02-13 09:50:00|2702.14|2701.64|2702.39|2701.89|2702.64|2702.14|2701.64|2701.14|630
1739440500000|2025-02-13 09:55:00|2702.14|2701.64|2702.39|2701.89|2704.01|2703.51|2701.89|2701.39|603
1739440800000|2025-02-13 10:00:00|2702.64|2702.14|2702.14|2701.64|2703.64|2703.14|2702.14|2701.64|701
1739441100000|2025-02-13 10:05:00|2702.01|2701.51|2700.89|2700.39|2702.64|2702.14|2700.39|2699.89|758
1739441400000|2025-02-13 10:10:00|2701.14|2700.64|2701.14|2700.64|2701.64|2701.14|2700.39|2699.89|447
1739441700000|2025-02-13 10:15:00|2701.39|2700.89|2701.39|2700.89|2701.39|2700.89|2700.64|2700.14|493
1739442000000|2025-02-13 10:20:00|2701.64|2701.14|2702.64|2702.14|2703.14|2702.64|2701.39|2700.89|489
1739442300000|2025-02-13 10:25:00|2702.76|2702.26|2702.64|2702.14|2703.89|2703.39|2702.39|2701.89|224
1739442600000|2025-02-13 10:30:00|2702.76|2702.26|2704.64|2704.14|2704.64|2704.14|2702.64|2702.14|436
1739442900000|2025-02-13 10:35:00|2704.89|2704.39|2706.39|2705.89|2707.14|2706.64|2704.89|2704.39|515
1739443200000|2025-02-13 10:40:00|2706.51|2706.01|2706.64|2706.14|2707.64|2707.14|2706.39|2705.89|341
1739443500000|2025-02-13 10:45:00|2706.89|2706.39|2705.89|2705.39|2706.89|2706.39|2705.39|2704.89|308
1739443800000|2025-02-13 10:50:00|2706.01|2705.51|2706.14|2705.64|2706.26|2705.76|2705.01|2704.51|403
1739444100000|2025-02-13 10:55:00|2706.26|2705.76|2707.14|2706.64|2707.14|2706.64|2706.14|2705.64|205
1739444400000|2025-02-13 11:00:00|2707.26|2706.76|2708.89|2708.39|2709.14|2708.64|2707.14|2706.64|481
1739444700000|2025-02-13 11:05:00|2708.64|2708.14|2710.64|2710.14|2711.51|2711.01|2708.64|2708.14|916
1739445000000|2025-02-13 11:10:00|2710.76|2710.26|2711.89|2711.39|2712.64|2712.14|2710.64|2710.14|702
1739445300000|2025-02-13 11:15:00|2712.01|2711.51|2712.14|2711.64|2712.26|2711.76|2711.64|2711.14|666
1739445600000|2025-02-13 11:20:00|2712.39|2711.89|2713.39|2712.89|2713.89|2713.39|2712.39|2711.89|743
1739445900000|2025-02-13 11:25:00|2713.51|2713.01|2715.64|2715.14|2715.89|2715.39|2713.39|2712.89|878
1739446200000|2025-02-13 11:30:00|2715.76|2715.26|2717.64|2717.14|2717.89|2717.39|2715.39|2714.89|801
1739446500000|2025-02-13 11:35:00|2717.76|2717.26|2716.26|2715.76|2717.89|2717.39|2716.14|2715.64|501
1739446800000|2025-02-13 11:40:00|2716.14|2715.64|2715.14|2714.64|2716.39|2715.89|2714.89|2714.39|585
1739447100000|2025-02-13 11:45:00|2715.26|2714.76|2711.39|2710.89|2716.14|2715.64|2708.39|2707.89|1892
1739447400000|2025-02-13 11:50:00|2711.89|2711.39|2709.39|2708.89|2712.64|2712.14|2707.89|2707.39|681
1739447700000|2025-02-13 11:55:00|2709.26|2708.76|2711.64|2711.14|2712.39|2711.89|2708.51|2708.01|404
1739448000000|2025-02-13 12:00:00|2711.89|2711.39|2713.14|2712.64|2713.89|2713.39|2711.39|2710.89|434
1739448300000|2025-02-13 12:05:00|2713.01|2712.51|2713.14|2712.64|2714.14|2713.64|2712.14|2711.64|421
1739448600000|2025-02-13 12:10:00|2713.26|2712.76|2711.26|2710.76|2713.39|2712.89|2711.14|2710.64|319
1739448900000|2025-02-13 12:15:00|2711.39|2710.89|2711.39|2710.89|2712.39|2711.89|2710.14|2709.64|602
1739449200000|2025-02-13 12:20:00|2711.51|2711.01|2713.14|2712.64|2713.39|2712.89|2711.14|2710.64|330
1739449500000|2025-02-13 12:25:00|2713.39|2712.89|2713.89|2713.39|2714.39|2713.89|2712.89|2712.39|365
1739449800000|2025-02-13 12:30:00|2714.01|2713.51|2714.51|2714.01|2715.39|2714.89|2713.89|2713.39|367
1739450100000|2025-02-13 12:35:00|2714.64|2714.14|2714.39|2713.89|2715.14|2714.64|2714.14|2713.64|221
1739450400000|2025-02-13 12:40:00|2714.51|2714.01|2714.39|2713.89|2715.14|2714.64|2713.64|2713.14|189
1739450700000|2025-02-13 12:45:00|2714.64|2714.14|2716.64|2716.14|2716.76|2716.26|2714.64|2714.14|321
1739451000000|2025-02-13 12:50:00|2716.26|2715.76|2716.89|2716.39|2717.14|2716.64|2715.89|2715.39|446
1739451300000|2025-02-13 12:55:00|2716.76|2716.26|2717.76|2717.26|2717.89|2717.39|2716.64|2716.14|347
1739451600000|2025-02-13 13:00:00|2717.64|2717.14|2718.64|2718.14|2719.39|2718.89|2717.14|2716.64|636
1739451900000|2025-02-13 13:05:00|2718.39|2717.89|2718.89|2718.39|2719.39|2718.89|2718.39|2717.89|366
1739452200000|2025-02-13 13:10:00|2719.14|2718.64|2718.64|2718.14|2719.39|2718.89|2718.39|2717.89|273
1739452500000|2025-02-13 13:15:00|2718.89|2718.39|2718.14|2717.64|2718.89|2718.39|2716.89|2716.39|532
1739452800000|2025-02-13 13:20:00|2717.89|2717.39|2717.89|2717.39|2719.01|2718.51|2717.89|2717.39|303
1739453100000|2025-02-13 13:25:00|2718.01|2717.51|2717.26|2716.76|2718.01|2717.51|2716.64|2716.14|3294
1739453400000|2025-02-13 13:30:00|2717.64|2717.14|2717.76|2717.26|2720.51|2720.01|2716.76|2716.26|765
1739453700000|2025-02-13 13:35:00|2717.89|2717.39|2717.14|2716.64|2718.89|2718.39|2715.89|2715.39|770
1739454000000|2025-02-13 13:40:00|2716.64|2716.14|2718.89|2718.39|2719.14|2718.64|2716.64|2716.14|398
1739454300000|2025-02-13 13:45:00|2718.64|2718.14|2719.76|2719.26|2720.01|2719.51|2717.89|2717.39|2528
1739454600000|2025-02-13 13:50:00|2719.64|2719.14|2719.14|2718.64|2720.14|2719.64|2718.01|2717.51|587
1739454900000|2025-02-13 13:55:00|2718.89|2718.39|2719.89|2719.39|2721.26|2720.76|2718.89|2718.39|554
1739455200000|2025-02-13 14:00:00|2720.14|2719.64|2720.39|2719.89|2720.64|2720.14|2719.64|2719.14|350
1739455500000|2025-02-13 14:05:00|2720.14|2719.64|2719.51|2719.01|2720.64|2720.14|2718.64|2718.14|526
1739455800000|2025-02-13 14:10:00|2719.64|2719.14|2720.14|2719.64|2720.64|2720.14|2719.14|2718.64|569
1739456100000|2025-02-13 14:15:00|2720.26|2719.76|2721.39|2720.89|2722.39|2721.89|2720.26|2719.76|452
1739456400000|2025-02-13 14:20:00|2721.64|2721.14|2720.76|2720.26|2721.76|2721.26|2720.14|2719.64|406
1739456700000|2025-02-13 14:25:00|2720.64|2720.14|2718.39|2717.89|2720.89|2720.39|2718.14|2717.64|604
1739457000000|2025-02-13 14:30:00|2718.14|2717.64|2714.89|2714.39|2718.64|2718.14|2714.64|2714.14|1058
1739457300000|2025-02-13 14:35:00|2714.64|2714.14|2715.64|2715.14|2716.76|2716.26|2713.89|2713.39|873
1739457600000|2025-02-13 14:40:00|2715.89|2715.39|2718.01|2717.51|2718.39|2717.89|2715.14|2714.64|624
1739457900000|2025-02-13 14:45:00|2717.89|2717.39|2719.14|2718.64|2719.39|2718.89|2717.39|2716.89|598
1739458200000|2025-02-13 14:50:00|2718.89|2718.39|2718.89|2718.39|2719.89|2719.39|2718.14|2717.64|1664
1739458500000|2025-02-13 14:55:00|2718.76|2718.26|2720.39|2719.89|2720.39|2719.89|2718.14|2717.64|1106
1739458800000|2025-02-13 15:00:00|2720.64|2720.14|2721.39|2720.89|2723.64|2723.14|2720.14|2719.64|1709
1739459100000|2025-02-13 15:05:00|2721.26|2720.76|2719.89|2719.39|2721.39|2720.89|2718.39|2717.89|798
1739459400000|2025-02-13 15:10:00|2719.76|2719.26|2717.39|2716.89|2720.89|2720.39|2717.39|2716.89|699
1739459700000|2025-02-13 15:15:00|2717.64|2717.14|2717.14|2716.64|2717.89|2717.39|2716.14|2715.64|943
1739460000000|2025-02-13 15:20:00|2717.01|2716.51|2716.64|2716.14|2717.89|2717.39|2715.89|2715.39|536
1739460300000|2025-02-13 15:25:00|2716.51|2716.01|2715.89|2715.39|2717.14|2716.64|2714.64|2714.14|636
1739460600000|2025-02-13 15:30:00|2716.01|2715.51|2716.39|2715.89|2716.64|2716.14|2715.39|2714.89|526
1739460900000|2025-02-13 15:35:00|2716.64|2716.14|2717.14|2716.64|2717.14|2716.64|2715.89|2715.39|596
1739461200000|2025-02-13 15:40:00|2716.89|2716.39|2717.89|2717.39|2718.64|2718.14|2716.64|2716.14|500
1739461500000|2025-02-13 15:45:00|2718.01|2717.51|2716.39|2715.89|2718.64|2718.14|2716.14|2715.64|555
1739461800000|2025-02-13 15:50:00|2716.26|2715.76|2718.76|2718.26|2718.89|2718.39|2715.89|2715.39|689
1739462100000|2025-02-13 15:55:00|2718.39|2717.89|2718.89|2718.39|2719.14|2718.64|2717.51|2717.01|3029
1739462400000|2025-02-13 16:00:00|2719.01|2718.51|2722.01|2721.51|2722.01|2721.51|2718.89|2718.39|2188
1739462700000|2025-02-13 16:05:00|2721.89|2721.39|2722.14|2721.64|2722.39|2721.89|2721.14|2720.64|929
1739463000000|2025-02-13 16:10:00|2722.26|2721.76|2723.39|2722.89|2723.39|2722.89|2721.64|2721.14|1143
1739463300000|2025-02-13 16:15:00|2723.51|2723.01|2722.14|2721.64|2723.64|2723.14|2721.14|2720.64|1501
1739463600000|2025-02-13 16:20:00|2722.26|2721.76|2723.51|2722.01|2723.52|2722.64|2721.64|2721.14|1831
1739463900000|2025-02-13 16:25:00|2723.52|2722.02|2722.1|2720.6|2723.52|2722.02|2722.09|2720.59|1678
1739464200000|2025-02-13 16:30:00|2722.11|2720.61|2721.59|2720.19|2722.54|2721.04|2720.09|2718.69|288
1739464500000|2025-02-13 16:35:00|2721.71|2720.31|2720.84|2719.44|2722.59|2721.19|2720.71|2719.31|291
1739464800000|2025-02-13 16:40:00|2721.09|2719.69|2720.46|2719.06|2721.21|2719.81|2719.71|2718.31|106
1739465100000|2025-02-13 16:45:00|2720.21|2718.81|2720.09|2718.69|2720.34|2718.94|2719.59|2718.19|26
1739465400000|2025-02-13 16:50:00|2719.96|2718.56|2719.21|2717.81|2720.59|2719.19|2718.96|2717.56|1520
1739465700000|2025-02-13 16:55:00|2719.09|2717.69|2718.76|2717.26|2719.59|2718.19|2718.34|2716.94|81
1739466000000|2025-02-13 17:00:00|2718.75|2717.25|2720.53|2719.03|2720.53|2719.03|2718.27|2716.77|9
1739466300000|2025-02-13 17:05:00|2720.52|2719.02|2719.66|2718.16|2720.99|2719.49|2719.66|2718.16|0
1739466600000|2025-02-13 17:10:00|2719.67|2718.17|2719.22|2717.72|2719.68|2718.18|2718.76|2717.26|0
1739466900000|2025-02-13 17:15:00|2719.21|2717.71|2719.2|2717.7|2719.67|2718.17|2718.78|2717.28|0
1739467200000|2025-02-13 17:20:00|2719.21|2717.71|2719.25|2717.75|2719.69|2718.19|2719.2|2717.7|0
1739467500000|2025-02-13 17:25:00|2719.24|2717.74|2718.81|2717.31|2719.69|2718.19|2718.8|2717.3|0
1739467800000|2025-02-13 17:30:00|2718.8|2717.3|2718.39|2716.89|2718.82|2717.32|2718.35|2716.85|0
1739468100000|2025-02-13 17:35:00|2718.38|2716.88|2718.37|2716.87|2718.81|2717.31|2717.93|2716.43|0
1739468400000|2025-02-13 17:40:00|2718.35|2716.85|2718.78|2717.28|2718.79|2717.29|2717.9|2716.4|0
1739468700000|2025-02-13 17:45:00|2718.79|2717.29|2719.71|2718.21|2719.72|2718.22|2718.79|2717.29|0
1739469000000|2025-02-13 17:50:00|2719.7|2718.2|2718.81|2717.31|2719.7|2718.2|2718.79|2717.29|0
1739469300000|2025-02-13 17:55:00|2718.8|2717.3|2717.86|2716.36|2719.24|2717.74|2716.95|2715.45|0
1739469600000|2025-02-13 18:00:00|2717.87|2716.37|2718.28|2716.78|2718.73|2717.23|2717.38|2715.88|0
1739469900000|2025-02-13 18:05:00|2718.71|2717.21|2717.84|2716.34|2718.71|2717.21|2717.4|2715.9|0
1739470200000|2025-02-13 18:10:00|2717.85|2716.35|2717.86|2716.36|2718.3|2716.8|2717.4|2715.9|0
1739470500000|2025-02-13 18:15:00|2718.29|2716.79|2716.01|2714.51|2718.29|2716.79|2714.68|2713.18|0
1739470800000|2025-02-13 18:20:00|2715.58|2714.08|2716.1|2714.6|2717.82|2716.32|2715.56|2714.06|0
1739471100000|2025-02-13 18:25:00|2716.53|2715.03|2718.28|2716.78|2718.31|2716.81|2716.53|2715.03|0
1739471400000|2025-02-13 18:30:00|2718.29|2716.79|2717.86|2716.36|2718.72|2717.22|2717.83|2716.33|0
1739471700000|2025-02-13 18:35:00|2717.85|2716.35|2719|2717.5|2719.21|2717.71|2716.99|2715.49|0
1739472000000|2025-02-13 18:40:00|2719.22|2717.72|2711.79|2710.29|2719.23|2717.73|2703.84|2702.34|0
1739472300000|2025-02-13 18:45:00|2710.93|2709.43|2713.96|2712.46|2714.83|2713.33|2708.73|2707.23|0
1739472600000|2025-02-13 18:50:00|2713.97|2712.47|2711.85|2710.35|2714.41|2712.91|2706.14|2704.64|0
1739472900000|2025-02-13 18:55:00|2711.86|2710.36|2714.96|2713.46|2714.96|2713.46|2711.39|2709.89|0
1739473200000|2025-02-13 19:00:00|2714.95|2713.45|2716.42|2714.92|2716.85|2715.35|2714.18|2712.68|0
1739473500000|2025-02-13 19:05:00|2716.41|2714.91|2717.76|2716.26|2717.76|2716.26|2715.55|2714.05|0
1739473800000|2025-02-13 19:10:00|2717.75|2716.25|2716.76|2715.26|2718.18|2716.68|2715.45|2713.95|0
1739474100000|2025-02-13 19:15:00|2716.75|2715.25|2718.03|2716.53|2719.81|2718.31|2716.75|2715.25|0
1739474400000|2025-02-13 19:20:00|2718.25|2716.75|2717.51|2716.01|2718.47|2716.97|2717.49|2715.99|0
1739474700000|2025-02-13 19:25:00|2717.5|2716|2716.66|2715.16|2717.53|2716.03|2716.66|2715.16|0
1739475000000|2025-02-13 19:30:00|2717.09|2715.59|2715.41|2713.91|2717.1|2715.6|2715.38|2713.88|0
1739475300000|2025-02-13 19:35:00|2715.42|2713.92|2715.92|2714.42|2715.94|2714.44|2714.56|2713.06|0
1739475600000|2025-02-13 19:40:00|2715.49|2713.99|2713.74|2712.24|2715.92|2714.42|2713.3|2711.8|0
1739475900000|2025-02-13 19:45:00|2713.31|2711.81|2713.33|2711.83|2713.77|2712.27|2712.87|2711.37|0
1739476200000|2025-02-13 19:50:00|2713.34|2711.84|2713.39|2711.89|2715.13|2713.63|2713.34|2711.84|0
1739476500000|2025-02-13 19:55:00|2713.82|2712.32|2712.86|2711.36|2714.26|2712.76|2712.84|2711.34|0
1739476800000|2025-02-13 20:00:00|2712.85|2711.35|2712.02|2710.52|2712.89|2711.39|2712.02|2710.52|0
1739477100000|2025-02-13 20:05:00|2712.01|2710.51|2712.04|2710.54|2712.48|2710.98|2712.01|2710.51|0
1739477400000|2025-02-13 20:10:00|2712.03|2710.53|2712.04|2710.54|2712.48|2710.98|2711.6|2710.1|0
1739477700000|2025-02-13 20:15:00|2712.05|2710.55|2712.55|2711.05|2712.56|2711.06|2711.64|2710.14|0
1739478000000|2025-02-13 20:20:00|2712.11|2710.61|2711.74|2710.24|2712.12|2710.62|2711.09|2709.59|0
1739478300000|2025-02-13 20:25:00|2711.73|2710.23|2710.87|2709.37|2711.74|2710.24|2710.41|2708.91|0
1739478600000|2025-02-13 20:30:00|2710.86|2709.36|2709.97|2708.47|2710.86|2709.36|2709.54|2708.04|0
1739478900000|2025-02-13 20:35:00|2710.4|2708.9|2711.72|2710.22|2712.16|2710.66|2709.97|2708.47|0
1739479200000|2025-02-13 20:40:00|2711.73|2710.23|2711.25|2709.75|2712.15|2710.65|2711.25|2709.75|0
1739479500000|2025-02-13 20:45:00|2711.24|2709.74|2711.28|2709.78|2711.72|2710.22|2711.24|2709.74|0
1739479800000|2025-02-13 20:50:00|2711.29|2709.79|2709.56|2708.06|2711.3|2709.8|2709.12|2707.62|0
1739480100000|2025-02-13 20:55:00|2709.57|2708.07|2711.74|2710.24|2711.74|2710.24|2709.53|2708.03|0
1739480400000|2025-02-13 21:00:00|2711.85|2710.35|2710.25|2708.75|2711.93|2710.43|2710.25|2708.75|0
1739480700000|2025-02-13 21:05:00|2710.34|2708.84|2711.63|2710.13|2712.03|2710.53|2710.07|2708.57|0
1739481000000|2025-02-13 21:10:00|2711.58|2710.08|2710.87|2709.37|2711.63|2710.13|2710.74|2709.24|0
1739481300000|2025-02-13 21:15:00|2710.96|2709.46|2710.56|2709.06|2711.27|2709.77|2710.56|2709.06|0
1739481600000|2025-02-13 21:20:00|2710.51|2709.01|2710.65|2709.15|2710.74|2709.24|2710.16|2708.66|0
1739481900000|2025-02-13 21:25:00|2710.69|2709.19|2710.74|2709.24|2711.05|2709.55|2710.56|2709.06|0
1739482200000|2025-02-13 21:30:00|2710.73|2709.23|2710.91|2709.41|2711|2709.5|2710.56|2709.06|0
1739482500000|2025-02-13 21:35:00|2710.92|2709.42|2711.14|2709.64|2711.27|2709.77|2710.87|2709.37|0
1739482800000|2025-02-13 21:40:00|2711.05|2709.55|2711.45|2709.95|2711.54|2710.04|2711.05|2709.55|0
1739483100000|2025-02-13 21:45:00|2711.36|2709.86|2711.76|2710.26|2711.85|2710.35|2711.27|2709.77|0
1739483400000|2025-02-13 21:50:00|2711.63|2710.13|2711.27|2709.77|2711.63|2710.13|2711.14|2709.64|0
1739483700000|2025-02-13 21:55:00|2711.18|2709.68|2710.78|2709.28|2711.36|2709.86|2710.56|2709.06|0
1739484000000|2025-02-13 22:00:00|2710.61|2709.11|2710.3|2708.8|2710.74|2709.24|2710.2|2708.7|0
1739484300000|2025-02-13 22:05:00|2710.29|2708.79|2710.47|2708.97|2710.47|2708.97|2710.2|2708.7|0
1739484600000|2025-02-13 22:10:00|2710.43|2708.93|2710.47|2708.97|2710.47|2708.97|2710.38|2708.88|0
1739484900000|2025-02-13 22:15:00|2710.52|2709.02|2710.36|2708.86|2710.63|2709.13|2710.36|2708.86|0
1739485200000|2025-02-13 22:20:00|2710.4|2708.9|2710.81|2709.31|2710.81|2709.31|2710.4|2708.9|0
1739485500000|2025-02-13 22:25:00|2710.85|2709.35|2710.81|2709.31|2710.85|2709.35|2710.81|2709.31|0
1739486400000|2025-02-13 22:40:00|2710.94|2709.44|2710.9|2709.4|2710.94|2709.44|2710.9|2709.4|0
1739486700000|2025-02-13 22:45:00|2710.89|2709.39|2710.58|2709.08|2710.89|2709.39|2710.32|2708.82|0
1739487000000|2025-02-13 22:50:00|2710.49|2708.99|2710.41|2708.91|2710.5|2709|2710.18|2708.68|0
1739487300000|2025-02-13 22:55:00|2710.49|2708.99|2710.45|2708.95|2710.58|2709.08|2710.36|2708.86|0
1739487600000|2025-02-13 23:00:00|2710.6|2709.1|2710.92|2709.42|2711.99|2710.49|2710.6|2709.1|0
1739487900000|2025-02-13 23:05:00|2710.96|2709.46|2711.23|2709.73|2711.5|2710|2710.83|2709.33|0
1739488200000|2025-02-13 23:10:00|2711.32|2709.82|2711.81|2710.31|2712.03|2710.53|2711.05|2709.55|0
1739488500000|2025-02-13 23:15:00|2711.9|2710.4|2711.63|2710.13|2711.94|2710.44|2711.45|2709.95|0
1739488800000|2025-02-13 23:20:00|2711.59|2710.09|2712.43|2710.93|2712.66|2711.16|2711.54|2710.04|0
1739489100000|2025-02-13 23:25:00|2712.39|2710.89|2712.34|2710.84|2712.61|2711.11|2712.21|2710.71|0
1739489400000|2025-02-13 23:30:00|2712.1|2710.6|2711.03|2709.53|2712.32|2710.82|2710.81|2709.31|0
1739489700000|2025-02-13 23:35:00|2711.12|2709.62|2711.21|2709.71|2711.34|2709.84|2710.81|2709.31|0
1739490000000|2025-02-13 23:40:00|2711.16|2709.66|2711.22|2709.72|2711.43|2709.93|2711.03|2709.53|0
1739490300000|2025-02-13 23:45:00|2711.36|2709.86|2711.54|2710.04|2711.63|2710.13|2711.32|2709.82|0
1739490600000|2025-02-13 23:50:00|2711.63|2710.13|2711.32|2709.82|2711.63|2710.13|2711.23|2709.73|0
1739490900000|2025-02-13 23:55:00|2711.45|2709.95|2711.45|2709.95|2711.63|2710.13|2711.14|2709.64|0
1739491200000|2025-02-14 00:00:00|2711.54|2710.04|2711.72|2710.22|2712.52|2711.02|2711.5|2710|0
1739491500000|2025-02-14 00:05:00|2711.63|2710.13|2710.92|2709.42|2711.72|2710.22|2710.83|2709.33|0
1739491800000|2025-02-14 00:10:00|2710.96|2709.46|2711.14|2709.64|2711.32|2709.82|2710.65|2709.15|0
1739492100000|2025-02-14 00:15:00|2711.13|2709.63|2712.19|2710.69|2712.41|2710.91|2710.66|2709.16|0
1739492400000|2025-02-14 00:20:00|2712.41|2710.91|2711.76|2710.26|2712.42|2710.92|2711.54|2710.04|0
1739492700000|2025-02-14 00:25:00|2711.98|2710.48|2712.42|2710.92|2712.85|2711.35|2711.98|2710.48|0
1739493000000|2025-02-14 00:30:00|2712.41|2710.91|2712.19|2710.69|2712.41|2710.91|2711.98|2710.48|0
1739493300000|2025-02-14 00:35:00|2711.97|2710.47|2712.41|2710.91|2712.41|2710.91|2711.97|2710.47|0
1739493600000|2025-02-14 00:40:00|2712.62|2711.12|2712.85|2711.35|2712.85|2711.35|2712.4|2710.9|0
1739493900000|2025-02-14 00:45:00|2712.84|2711.34|2712.83|2711.33|2712.85|2711.35|2712.4|2710.9|0
1739494200000|2025-02-14 00:50:00|2712.61|2711.11|2713.27|2711.77|2713.28|2711.78|2712.61|2711.11|0
1739494500000|2025-02-14 00:55:00|2713.05|2711.55|2712.62|2711.12|2713.05|2711.55|2712.61|2711.11|0
1739494800000|2025-02-14 01:00:00|2712.61|2711.11|2712.41|2710.91|2712.84|2711.34|2712.4|2710.9|0
1739495100000|2025-02-14 01:05:00|2712.42|2710.92|2713.29|2711.79|2713.74|2712.24|2712.42|2710.92|0
1739495400000|2025-02-14 01:10:00|2713.51|2712.01|2712.86|2711.36|2713.51|2712.01|2712.42|2710.92|0
1739495700000|2025-02-14 01:15:00|2712.85|2711.35|2713.28|2711.78|2713.28|2711.78|2712.41|2710.91|0
1739496000000|2025-02-14 01:20:00|2713.07|2711.57|2713.29|2711.79|2713.73|2712.23|2713.07|2711.57|0
1739496300000|2025-02-14 01:25:00|2713.51|2712.01|2713.74|2712.24|2713.74|2712.24|2713.29|2711.79|0
1739496600000|2025-02-14 01:30:00|2713.96|2712.46|2714.42|2712.92|2714.64|2713.14|2713.3|2711.8|0
1739496900000|2025-02-14 01:35:00|2714.41|2712.91|2715.07|2713.57|2715.29|2713.79|2713.97|2712.47|0
1739497200000|2025-02-14 01:40:00|2715.08|2713.58|2715.07|2713.57|2715.3|2713.8|2714.63|2713.13|0
1739497500000|2025-02-14 01:45:00|2714.86|2713.36|2714.64|2713.14|2715.08|2713.58|2714.63|2713.13|0
1739497800000|2025-02-14 01:50:00|2714.63|2713.13|2714.87|2713.37|2715.08|2713.58|2714.42|2712.92|0
1739498100000|2025-02-14 01:55:00|2714.86|2713.36|2715.1|2713.6|2715.31|2713.81|2714.65|2713.15|0
1739498400000|2025-02-14 02:00:00|2715.09|2713.59|2715.32|2713.82|2715.53|2714.03|2714.87|2713.37|0
1739498700000|2025-02-14 02:05:00|2715.54|2714.04|2715.33|2713.83|2715.54|2714.04|2715.1|2713.6|0
1739499000000|2025-02-14 02:10:00|2715.55|2714.05|2715.32|2713.82|2715.55|2714.05|2715.11|2713.61|0
1739499300000|2025-02-14 02:15:00|2715.1|2713.6|2714.68|2713.18|2715.1|2713.6|2714.66|2713.16|0
1739499600000|2025-02-14 02:20:00|2714.67|2713.17|2714.67|2713.17|2714.68|2713.18|2714.67|2713.17|0
1739499900000|2025-02-14 02:25:00|2714.68|2713.18|2714.67|2713.17|2714.68|2713.18|2714.67|2713.17|0
1739500200000|2025-02-14 02:30:00|2714.66|2713.16|2714.88|2713.38|2715.11|2713.61|2714.66|2713.16|0
1739500500000|2025-02-14 02:35:00|2714.67|2713.17|2715.33|2713.83|2715.55|2714.05|2714.67|2713.17|0
1739500800000|2025-02-14 02:40:00|2715.55|2714.05|2714.89|2713.39|2715.56|2714.06|2714.67|2713.17|0
1739501100000|2025-02-14 02:45:00|2714.68|2713.18|2714.67|2713.17|2715.11|2713.61|2714.67|2713.17|0
1739501400000|2025-02-14 02:50:00|2714.68|2713.18|2714.89|2713.39|2714.89|2713.39|2714.67|2713.17|0
1739501700000|2025-02-14 02:55:00|2715.11|2713.61|2714.79|2713.29|2715.11|2713.61|2714.67|2713.17|0
1739502000000|2025-02-14 03:00:00|2715|2713.5|2715.64|2714.14|2715.64|2714.14|2714.78|2713.28|0
1739502300000|2025-02-14 03:05:00|2715.63|2714.13|2715.41|2713.91|2715.64|2714.14|2715.41|2713.91|0
1739502600000|2025-02-14 03:10:00|2715.63|2714.13|2716.06|2714.56|2716.06|2714.56|2715.41|2713.91|0
1739502900000|2025-02-14 03:15:00|2715.84|2714.34|2715.63|2714.13|2715.85|2714.35|2715.63|2714.13|0
1739503200000|2025-02-14 03:20:00|2715.41|2713.91|2714.98|2713.48|2715.63|2714.13|2714.76|2713.26|0
1739503500000|2025-02-14 03:25:00|2714.97|2713.47|2715.2|2713.7|2715.2|2713.7|2714.76|2713.26|0
1739503800000|2025-02-14 03:30:00|2715.19|2713.69|2715.64|2714.14|2715.64|2714.14|2715.19|2713.69|0
1739504100000|2025-02-14 03:35:00|2715.2|2713.7|2714.99|2713.49|2715.64|2714.14|2714.77|2713.27|0
1739504400000|2025-02-14 03:40:00|2715.21|2713.71|2715.21|2713.71|2715.64|2714.14|2714.99|2713.49|0
1739504700000|2025-02-14 03:45:00|2714.99|2713.49|2715.22|2713.72|2715.22|2713.72|2714.78|2713.28|0
1739505000000|2025-02-14 03:50:00|2715|2713.5|2715.01|2713.51|2715.22|2713.72|2715|2713.5|0
1739505300000|2025-02-14 03:55:00|2715.23|2713.73|2714.8|2713.3|2715.23|2713.73|2714.8|2713.3|0
1739505600000|2025-02-14 04:00:00|2714.79|2713.29|2714.79|2713.29|2715.01|2713.51|2714.57|2713.07|0
1739505900000|2025-02-14 04:05:00|2714.8|2713.3|2715.22|2713.72|2715.23|2713.73|2714.79|2713.29|0
1739506200000|2025-02-14 04:10:00|2715|2713.5|2714.79|2713.29|2715.22|2713.72|2714.79|2713.29|0
1739506800000|2025-02-14 04:20:00|2715|2713.5|2715|2713.5|2715|2713.5|2714.79|2713.29|0
1739507100000|2025-02-14 04:25:00|2714.79|2713.29|2715.22|2713.72|2715.23|2713.73|2714.79|2713.29|0
1739507400000|2025-02-14 04:30:00|2715|2713.5|2715.22|2713.72|2715.22|2713.72|2714.78|2713.28|0
1739507700000|2025-02-14 04:35:00|2715.44|2713.94|2715.44|2713.94|2715.44|2713.94|2715.22|2713.72|0
1739508000000|2025-02-14 04:40:00|2715.22|2713.72|2715.66|2714.16|2715.66|2714.16|2715.22|2713.72|0
1739508300000|2025-02-14 04:45:00|2715.65|2714.15|2716.09|2714.59|2716.09|2714.59|2715.65|2714.15|0
1739508600000|2025-02-14 04:50:00|2715.87|2714.37|2715.65|2714.15|2715.87|2714.37|2715.65|2714.15|0
1739508900000|2025-02-14 04:55:00|2715.66|2714.16|2715.66|2714.16|2715.88|2714.38|2715.66|2714.16|0
1739509200000|2025-02-14 05:00:00|2715.87|2714.37|2715.66|2714.16|2715.87|2714.37|2715.66|2714.16|0
1739509500000|2025-02-14 05:05:00|2715.23|2713.73|2714.35|2712.85|2715.23|2713.73|2714.35|2712.85|0
1739509800000|2025-02-14 05:10:00|2714.36|2712.86|2714.35|2712.85|2714.36|2712.86|2714.35|2712.85|0
1739510100000|2025-02-14 05:15:00|2714.36|2712.86|2714.36|2712.86|2714.36|2712.86|2714.35|2712.85|0
1739510400000|2025-02-14 05:20:00|2714.35|2712.85|2714.57|2713.07|2714.57|2713.07|2714.35|2712.85|0
1739510700000|2025-02-14 05:25:00|2714.35|2712.85|2714.35|2712.85|2714.35|2712.85|2714.35|2712.85|0
1739511000000|2025-02-14 05:30:00|2714.34|2712.84|2713.47|2711.97|2714.34|2712.84|2713.47|2711.97|0
1739511300000|2025-02-14 05:35:00|2713.48|2711.98|2712.59|2711.09|2713.48|2711.98|2712.59|2711.09|0
1739511600000|2025-02-14 05:40:00|2712.6|2711.1|2713.46|2711.96|2713.89|2712.39|2712.59|2711.09|0
1739511900000|2025-02-14 05:45:00|2713.03|2711.53|2712.15|2710.65|2713.03|2711.53|2712.15|2710.65|0
1739512200000|2025-02-14 05:50:00|2712.58|2711.08|2713.02|2711.52|2713.46|2711.96|2712.15|2710.65|0
1739512500000|2025-02-14 05:55:00|2713.03|2711.53|2713.02|2711.52|2713.45|2711.95|2712.59|2711.09|0
1739512800000|2025-02-14 06:00:00|2713.03|2711.53|2713.24|2711.74|2713.45|2711.95|2713.01|2711.51|0
1739513100000|2025-02-14 06:05:00|2713.46|2711.96|2713.03|2711.53|2713.46|2711.96|2713.02|2711.52|0
1739513400000|2025-02-14 06:10:00|2713.46|2711.96|2713.48|2711.98|2713.69|2712.19|2712.6|2711.1|0
1739513700000|2025-02-14 06:15:00|2713.47|2711.97|2713.33|2711.83|2713.48|2711.98|2712.89|2711.39|0
1739514000000|2025-02-14 06:20:00|2713.11|2711.61|2713.32|2711.82|2713.76|2712.26|2712.89|2711.39|0
1739514300000|2025-02-14 06:25:00|2713.54|2712.04|2712.02|2710.52|2714.19|2712.69|2712.02|2710.52|0
1739514600000|2025-02-14 06:30:00|2712.01|2710.51|2713.53|2712.03|2714.62|2713.12|2711.8|2710.3|0
1739514900000|2025-02-14 06:35:00|2712.89|2711.39|2714.61|2713.11|2714.62|2713.12|2712.89|2711.39|0
1739515200000|2025-02-14 06:40:00|2714.62|2713.12|2715.05|2713.55|2715.05|2713.55|2714.61|2713.11|0
1739515500000|2025-02-14 06:45:00|2715.06|2713.56|2715.05|2713.55|2715.49|2713.99|2715.05|2713.55|0
1739515800000|2025-02-14 06:50:00|2714.84|2713.34|2714.62|2713.12|2714.84|2713.34|2714.19|2712.69|0
1739516100000|2025-02-14 06:55:00|2714.61|2713.11|2715.06|2713.56|2715.06|2713.56|2714.61|2713.11|0
1739516400000|2025-02-14 07:00:00|2715.05|2713.55|2717.56|2716.06|2717.56|2716.06|2714.51|2713.01|0
1739516700000|2025-02-14 07:05:00|2717.99|2716.49|2719.08|2717.58|2719.95|2718.45|2717.99|2716.49|0
1739517000000|2025-02-14 07:10:00|2719.07|2717.57|2719.54|2718.04|2720.4|2718.9|2718.64|2717.14|0
1739517300000|2025-02-14 07:15:00|2719.11|2717.61|2720.37|2718.87|2720.41|2718.91|2719.1|2717.6|0
1739517600000|2025-02-14 07:20:00|2720.39|2718.89|2720.25|2718.75|2721.68|2720.18|2720.04|2718.54|0
1739517900000|2025-02-14 07:25:00|2720.69|2719.19|2721.04|2719.54|2721.99|2720.49|2720.25|2718.75|0
1739518200000|2025-02-14 07:30:00|2721.47|2719.97|2718.89|2717.49|2721.89|2720.39|2717.39|2715.99|22
1739518500000|2025-02-14 07:35:00|2719.64|2718.24|2718.02|2716.62|2719.89|2718.49|2717.77|2716.37|13
1739519100000|2025-02-14 07:45:00|2718.14|2716.74|2719.77|2718.37|2719.77|2718.37|2718.02|2716.62|22
1739519400000|2025-02-14 07:50:00|2719.02|2717.62|2719.52|2718.12|2719.89|2718.49|2718.52|2717.12|25
1739519700000|2025-02-14 07:55:00|2719.44|2717.94|2721.62|2720.12|2721.84|2720.34|2718.39|2716.89|0
1739520000000|2025-02-14 08:00:00|2720.98|2719.48|2720.94|2720.44|2723.94|2723.44|2717.32|2716.82|3446
1739520300000|2025-02-14 08:05:00|2720.82|2720.32|2721.32|2720.82|2723.57|2723.07|2720.57|2720.07|1864
1739520600000|2025-02-14 08:10:00|2721.07|2720.57|2722.07|2721.57|2722.82|2722.32|2719.32|2718.82|1402
1739520900000|2025-02-14 08:15:00|2722.32|2721.82|2719.32|2718.82|2722.32|2721.82|2718.94|2718.44|1095
1739521200000|2025-02-14 08:20:00|2719.57|2719.07|2720.57|2720.07|2722.57|2722.07|2719.57|2719.07|864
1739521500000|2025-02-14 08:25:00|2720.44|2719.94|2721.57|2721.07|2722.57|2722.07|2720.32|2719.82|759
1739521800000|2025-02-14 08:30:00|2721.32|2720.82|2720.32|2719.82|2721.32|2720.82|2719.32|2718.82|891
1739522100000|2025-02-14 08:35:00|2720.07|2719.57|2718.32|2717.82|2720.32|2719.82|2717.07|2716.57|1086
1739522400000|2025-02-14 08:40:00|2718.07|2717.57|2716.82|2716.32|2718.57|2718.07|2715.32|2714.82|1381
1739522700000|2025-02-14 08:45:00|2716.69|2716.19|2715.82|2715.32|2717.32|2716.82|2715.32|2714.82|697
1739523000000|2025-02-14 08:50:00|2715.57|2715.07|2715.57|2715.07|2717.07|2716.57|2715.07|2714.57|547
1739523300000|2025-02-14 08:55:00|2715.32|2714.82|2717.82|2717.32|2718.32|2717.82|2715.19|2714.69|391
1739523600000|2025-02-14 09:00:00|2718.07|2717.57|2720.32|2719.82|2721.32|2720.82|2717.82|2717.32|820
1739523900000|2025-02-14 09:05:00|2720.57|2720.07|2721.82|2721.32|2721.82|2721.32|2720.44|2719.94|669
1739524200000|2025-02-14 09:10:00|2721.69|2721.19|2722.57|2722.07|2722.82|2722.32|2721.69|2721.19|718
1739524500000|2025-02-14 09:15:00|2722.32|2721.82|2723.82|2723.32|2723.82|2723.32|2722.07|2721.57|405
1739524800000|2025-02-14 09:20:00|2723.57|2723.07|2722.57|2722.07|2723.57|2723.07|2721.94|2721.44|543
1739525100000|2025-02-14 09:25:00|2722.82|2722.32|2723.82|2723.32|2724.32|2723.82|2722.57|2722.07|600
1739525400000|2025-02-14 09:30:00|2723.69|2723.19|2723.57|2723.07|2724.32|2723.82|2722.82|2722.32|375
1739525700000|2025-02-14 09:35:00|2723.82|2723.32|2725.07|2724.57|2725.32|2724.82|2723.69|2723.19|625
1739526000000|2025-02-14 09:40:00|2725.32|2724.82|2725.57|2725.07|2726.07|2725.57|2724.32|2723.82|550
1739526300000|2025-02-14 09:45:00|2725.32|2724.82|2725.57|2725.07|2725.94|2725.44|2724.57|2724.07|411
1739526600000|2025-02-14 09:50:00|2725.44|2724.94|2724.57|2724.07|2725.57|2725.07|2723.57|2723.07|430
1739526900000|2025-02-14 09:55:00|2724.82|2724.32|2724.32|2723.82|2725.07|2724.57|2723.44|2722.94|415
1739527200000|2025-02-14 10:00:00|2724.19|2723.69|2725.07|2724.57|2726.07|2725.57|2723.82|2723.32|510
1739527500000|2025-02-14 10:05:00|2725.19|2724.69|2724.07|2723.57|2725.19|2724.69|2723.94|2723.44|381
1739527800000|2025-02-14 10:10:00|2723.82|2723.32|2721.57|2721.07|2724.07|2723.57|2721.32|2720.82|622
1739528100000|2025-02-14 10:15:00|2721.82|2721.32|2722.19|2721.69|2722.57|2722.07|2721.44|2720.94|1171
1739528400000|2025-02-14 10:20:00|2722.07|2721.57|2719.82|2719.32|2722.32|2721.82|2719.32|2718.82|472
1739528700000|2025-02-14 10:25:00|2719.57|2719.07|2719.82|2719.32|2720.69|2720.19|2719.57|2719.07|355
1739529000000|2025-02-14 10:30:00|2719.94|2719.44|2719.82|2719.32|2720.57|2720.07|2719.32|2718.82|360
1739529300000|2025-02-14 10:35:00|2719.94|2719.44|2718.82|2718.32|2720.32|2719.82|2718.07|2717.57|530
1739529600000|2025-02-14 10:40:00|2719.07|2718.57|2719.32|2718.82|2720.07|2719.57|2719.07|2718.57|431
1739529900000|2025-02-14 10:45:00|2719.57|2719.07|2719.07|2718.57|2719.94|2719.44|2718.57|2718.07|829
1739530200000|2025-02-14 10:50:00|2719.32|2718.82|2718.07|2717.57|2719.57|2719.07|2716.57|2716.07|747
1739530500000|2025-02-14 10:55:00|2717.82|2717.32|2717.82|2717.32|2719.57|2719.07|2717.82|2717.32|642
1739530800000|2025-02-14 11:00:00|2718.07|2717.57|2719.82|2719.32|2720.07|2719.57|2717.57|2717.07|454
1739531100000|2025-02-14 11:05:00|2720.07|2719.57|2719.32|2718.82|2720.07|2719.57|2719.07|2718.57|274
1739531400000|2025-02-14 11:10:00|2719.44|2718.94|2721.07|2720.57|2721.32|2720.82|2719.44|2718.94|389
1739531700000|2025-02-14 11:15:00|2720.82|2720.32|2722.07|2721.57|2722.57|2722.07|2720.82|2720.32|413
1739532000000|2025-02-14 11:20:00|2721.94|2721.44|2721.32|2720.82|2722.07|2721.57|2721.07|2720.57|652
1739532300000|2025-02-14 11:25:00|2721.07|2720.57|2719.07|2718.57|2721.57|2721.07|2719.07|2718.57|436
1739532600000|2025-02-14 11:30:00|2718.94|2718.44|2719.82|2719.32|2719.82|2719.32|2718.94|2718.44|409
1739532900000|2025-02-14 11:35:00|2719.69|2719.19|2719.82|2719.32|2720.82|2720.32|2719.57|2719.07|397
1739533200000|2025-02-14 11:40:00|2719.94|2719.44|2722.32|2721.82|2722.32|2721.82|2719.82|2719.32|441
1739533500000|2025-02-14 11:45:00|2722.07|2721.57|2721.32|2720.82|2722.07|2721.57|2720.57|2720.07|413
1739533800000|2025-02-14 11:50:00|2721.07|2720.57|2722.19|2721.69|2723.07|2722.57|2721.07|2720.57|356
1739534100000|2025-02-14 11:55:00|2722.32|2721.82|2722.82|2722.32|2722.82|2722.32|2721.94|2721.44|295
1739534400000|2025-02-14 12:00:00|2723.07|2722.57|2721.07|2720.57|2723.57|2723.07|2721.07|2720.57|1673
1739534700000|2025-02-14 12:05:00|2720.82|2720.32|2719.07|2718.57|2721.32|2720.82|2718.82|2718.32|804
1739535000000|2025-02-14 12:10:00|2719.19|2718.69|2719.32|2718.82|2720.32|2719.82|2718.32|2717.82|629
1739535300000|2025-02-14 12:15:00|2719.19|2718.69|2719.32|2718.82|2719.57|2719.07|2718.07|2717.57|299
1739535600000|2025-02-14 12:20:00|2719.57|2719.07|2719.82|2719.32|2720.07|2719.57|2719.32|2718.82|275
1739535900000|2025-02-14 12:25:00|2720.07|2719.57|2720.44|2719.94|2720.57|2720.07|2719.82|2719.32|448
1739536200000|2025-02-14 12:30:00|2720.57|2720.07|2721.57|2721.07|2721.57|2721.07|2720.07|2719.57|302
1739536500000|2025-02-14 12:35:00|2721.82|2721.32|2722.07|2721.57|2722.32|2721.82|2721.44|2720.94|434
1739536800000|2025-02-14 12:40:00|2722.32|2721.82|2720.32|2719.82|2722.57|2722.07|2720.07|2719.57|325
1739537100000|2025-02-14 12:45:00|2720.19|2719.69|2720.57|2720.07|2721.32|2720.82|2720.07|2719.57|375
1739537400000|2025-02-14 12:50:00|2720.69|2720.19|2720.57|2720.07|2720.82|2720.32|2720.07|2719.57|176
1739537700000|2025-02-14 12:55:00|2720.82|2720.32|2720.32|2719.82|2721.32|2720.82|2720.07|2719.57|271
1739538000000|2025-02-14 13:00:00|2720.44|2719.94|2721.32|2720.82|2722.19|2721.69|2720.32|2719.82|251
1739538300000|2025-02-14 13:05:00|2721.07|2720.57|2720.82|2720.32|2721.32|2720.82|2720.69|2720.19|185
1739538600000|2025-02-14 13:10:00|2721.07|2720.57|2721.82|2721.32|2722.57|2722.07|2720.82|2720.32|345
1739538900000|2025-02-14 13:15:00|2722.07|2721.57|2722.07|2721.57|2722.82|2722.32|2721.82|2721.32|316
1739539200000|2025-02-14 13:20:00|2721.82|2721.32|2721.82|2721.32|2723.07|2722.57|2721.57|2721.07|394
1739539500000|2025-02-14 13:25:00|2721.69|2721.19|2721.82|2721.32|2722.57|2722.07|2721.69|2721.19|608
1739539800000|2025-02-14 13:30:00|2721.94|2721.44|2719.82|2719.32|2721.94|2721.44|2719.32|2718.82|580
1739540100000|2025-02-14 13:35:00|2719.69|2719.19|2720.32|2719.82|2720.57|2720.07|2719.57|2719.07|356
1739540400000|2025-02-14 13:40:00|2720.57|2720.07|2720.07|2719.57|2721.32|2720.82|2720.07|2719.57|311
1739540700000|2025-02-14 13:45:00|2719.82|2719.32|2719.57|2719.07|2719.94|2719.44|2719.07|2718.57|310
1739541000000|2025-02-14 13:50:00|2719.82|2719.32|2720.57|2720.07|2720.94|2720.44|2719.82|2719.32|282
1739541300000|2025-02-14 13:55:00|2720.82|2720.32|2720.32|2719.82|2721.19|2720.69|2719.82|2719.32|716
1739541600000|2025-02-14 14:00:00|2720.57|2720.07|2719.82|2719.32|2720.82|2720.32|2719.69|2719.19|453
1739541900000|2025-02-14 14:05:00|2719.69|2719.19|2718.69|2718.19|2720.07|2719.57|2718.69|2718.19|405
1739542200000|2025-02-14 14:10:00|2718.82|2718.32|2719.32|2718.82|2719.82|2719.32|2718.07|2717.57|434
1739542500000|2025-02-14 14:15:00|2719.19|2718.69|2719.82|2719.32|2720.82|2720.32|2719.19|2718.69|553
1739542800000|2025-02-14 14:20:00|2720.07|2719.57|2720.82|2720.32|2721.32|2720.82|2719.82|2719.32|420
1739543100000|2025-02-14 14:25:00|2720.94|2720.44|2719.57|2719.07|2721.32|2720.82|2719.32|2718.82|632
1739543400000|2025-02-14 14:30:00|2720.07|2719.57|2720.82|2720.32|2721.07|2720.57|2718.07|2717.57|884
1739543700000|2025-02-14 14:35:00|2721.07|2720.57|2720.69|2720.19|2721.82|2721.32|2719.57|2719.07|826
1739544000000|2025-02-14 14:40:00|2720.57|2720.07|2721.32|2720.82|2722.32|2721.82|2720.57|2720.07|714
1739544300000|2025-02-14 14:45:00|2721.07|2720.57|2722.32|2721.82|2722.32|2721.82|2720.57|2720.07|626
1739544600000|2025-02-14 14:50:00|2722.44|2721.94|2721.82|2721.32|2723.82|2723.32|2721.82|2721.32|842
1739544900000|2025-02-14 14:55:00|2722.07|2721.57|2720.69|2720.19|2722.19|2721.69|2720.07|2719.57|1627
1739545200000|2025-02-14 15:00:00|2720.82|2720.32|2719.07|2718.57|2720.82|2720.32|2718.57|2718.07|1221
1739545500000|2025-02-14 15:05:00|2719.32|2718.82|2721.07|2720.57|2721.07|2720.57|2718.82|2718.32|692
1739545800000|2025-02-14 15:10:00|2720.82|2720.32|2718.82|2718.32|2721.07|2720.57|2718.57|2718.07|1227
1739546100000|2025-02-14 15:15:00|2718.69|2718.19|2716.57|2716.07|2718.69|2718.19|2715.57|2715.07|951
1739546400000|2025-02-14 15:20:00|2716.82|2716.32|2716.07|2715.57|2716.82|2716.32|2715.32|2714.82|842
1739546700000|2025-02-14 15:25:00|2715.82|2715.32|2713.57|2713.07|2716.07|2715.57|2713.57|2713.07|882
1739547000000|2025-02-14 15:30:00|2713.32|2712.82|2714.57|2714.07|2715.32|2714.82|2712.82|2712.32|1168
1739547300000|2025-02-14 15:35:00|2714.69|2714.19|2715.57|2715.07|2716.07|2715.57|2714.57|2714.07|717
1739547600000|2025-02-14 15:40:00|2715.44|2714.94|2714.82|2714.32|2717.07|2716.57|2714.57|2714.07|787
1739547900000|2025-02-14 15:45:00|2715.32|2714.82|2715.57|2715.07|2715.82|2715.32|2714.82|2714.32|627
1739548200000|2025-02-14 15:50:00|2715.32|2714.82|2715.32|2714.82|2716.32|2715.82|2715.07|2714.57|728
1739548500000|2025-02-14 15:55:00|2715.57|2715.07|2713.82|2713.32|2715.82|2715.32|2713.57|2713.07|713
1739548800000|2025-02-14 16:00:00|2714.07|2713.57|2714.82|2714.32|2715.57|2715.07|2714.07|2713.57|1040
1739549100000|2025-02-14 16:05:00|2714.69|2714.19|2715.32|2714.82|2715.82|2715.32|2713.82|2713.32|716
1739549400000|2025-02-14 16:10:00|2715.57|2715.07|2714.32|2713.82|2716.07|2715.57|2713.57|2713.07|1172
1739549700000|2025-02-14 16:15:00|2714.07|2713.57|2712.57|2712.07|2714.07|2713.57|2712.57|2712.07|980
1739550000000|2025-02-14 16:20:00|2712.82|2712.32|2713.2|2711.7|2713.2|2712.32|2711.32|2710.82|2316
1739550300000|2025-02-14 16:25:00|2713.19|2711.69|2714.94|2713.44|2715.4|2713.9|2713.17|2711.67|1022
1739550600000|2025-02-14 16:30:00|2714.93|2713.43|2715.77|2714.37|2716.27|2714.87|2714.52|2713.12|388
1739550900000|2025-02-14 16:35:00|2716.02|2714.62|2716.39|2714.99|2716.39|2714.99|2715.02|2713.62|200
1739551200000|2025-02-14 16:40:00|2716.52|2715.12|2715.77|2714.37|2717.02|2715.62|2715.77|2714.37|16
1739551500000|2025-02-14 16:45:00|2715.89|2714.49|2716.02|2714.62|2716.89|2715.49|2715.89|2714.49|7
1739551800000|2025-02-14 16:50:00|2716.14|2714.74|2716.77|2715.37|2717.02|2715.62|2715.52|2714.12|1034
1739552100000|2025-02-14 16:55:00|2715.64|2714.24|2716.69|2715.19|2717.02|2715.62|2715.64|2714.24|75
1739552400000|2025-02-14 17:00:00|2716.68|2715.18|2715.81|2714.31|2716.69|2715.19|2715.8|2714.3|0
1739552700000|2025-02-14 17:05:00|2715.8|2714.3|2714.46|2712.96|2715.81|2714.31|2714.46|2712.96|0
1739553000000|2025-02-14 17:10:00|2714.45|2712.95|2714.89|2713.39|2714.89|2713.39|2714.02|2712.52|0
1739553300000|2025-02-14 17:15:00|2714.88|2713.38|2714.46|2712.96|2714.9|2713.4|2714|2712.5|0
1739553600000|2025-02-14 17:20:00|2714.68|2713.18|2714.87|2713.37|2714.91|2713.41|2714.44|2712.94|0
1739553900000|2025-02-14 17:25:00|2714.88|2713.38|2713.52|2712.02|2714.88|2713.38|2713.51|2712.01|0
1739554200000|2025-02-14 17:30:00|2713.53|2712.03|2713.58|2712.08|2713.58|2712.08|2713.06|2711.56|0
1739554500000|2025-02-14 17:35:00|2713.59|2712.09|2713.57|2712.07|2714.46|2712.96|2713.57|2712.07|0
1739554800000|2025-02-14 17:40:00|2713.56|2712.06|2713.25|2711.75|2713.58|2712.08|2712.68|2711.18|0
1739555100000|2025-02-14 17:45:00|2713.68|2712.18|2715.05|2713.55|2715.05|2713.55|2713.68|2712.18|0
1739555400000|2025-02-14 17:50:00|2715.27|2713.77|2715.94|2714.44|2716.37|2714.87|2715.27|2713.77|0
1739555700000|2025-02-14 17:55:00|2715.93|2714.43|2716.36|2714.86|2716.38|2714.88|2715.92|2714.42|0
1739556000000|2025-02-14 18:00:00|2716.37|2714.87|2715.94|2714.44|2716.39|2714.89|2715.92|2714.42|0
1739556300000|2025-02-14 18:05:00|2715.93|2714.43|2715.94|2714.44|2716.37|2714.87|2715.93|2714.43|0
1739556600000|2025-02-14 18:10:00|2715.95|2714.45|2715.99|2714.49|2716.43|2714.93|2715.94|2714.44|0
1739556900000|2025-02-14 18:15:00|2715.98|2714.48|2715.99|2714.49|2716.21|2714.71|2715.54|2714.04|0
1739557200000|2025-02-14 18:20:00|2715.98|2714.48|2715.56|2714.06|2716|2714.5|2715.55|2714.05|0
1739557500000|2025-02-14 18:25:00|2715.13|2713.63|2714.27|2712.77|2715.13|2713.63|2713.81|2712.31|0
1739557800000|2025-02-14 18:30:00|2714.26|2712.76|2715.64|2714.14|2715.64|2714.14|2714.26|2712.76|0
1739558100000|2025-02-14 18:35:00|2715.63|2714.13|2716.07|2714.57|2716.08|2714.58|2715.62|2714.12|0
1739558400000|2025-02-14 18:40:00|2716.5|2715|2716.08|2714.58|2716.52|2715.02|2716.07|2714.57|0
1739558700000|2025-02-14 18:45:00|2716.09|2714.59|2716.53|2715.03|2716.54|2715.04|2716.08|2714.58|0
1739559000000|2025-02-14 18:50:00|2716.54|2715.04|2716.53|2715.03|2716.55|2715.05|2715.66|2714.16|0
1739559300000|2025-02-14 18:55:00|2716.52|2715.02|2716.51|2715.01|2716.96|2715.46|2716.51|2715.01|0
1739559600000|2025-02-14 19:00:00|2716.94|2715.44|2717.37|2715.87|2717.38|2715.88|2716.5|2715|0
1739559900000|2025-02-14 19:05:00|2717.38|2715.88|2717.3|2715.8|2717.38|2715.88|2716.94|2715.44|0
1739560200000|2025-02-14 19:10:00|2717.31|2715.81|2717.34|2715.84|2717.34|2715.84|2717.31|2715.81|0
1739560500000|2025-02-14 19:15:00|2717.33|2715.83|2714.73|2713.23|2717.33|2715.83|2713.86|2712.36|0
1739560800000|2025-02-14 19:20:00|2714.72|2713.22|2714.29|2712.79|2714.73|2713.23|2713.85|2712.35|0
1739561100000|2025-02-14 19:25:00|2714.28|2712.78|2713.41|2711.91|2714.28|2712.78|2712.97|2711.47|0
1739561400000|2025-02-14 19:30:00|2713.4|2711.9|2713.42|2711.92|2713.43|2711.93|2712.95|2711.45|0
1739561700000|2025-02-14 19:35:00|2713.41|2711.91|2713.03|2711.53|2713.48|2711.98|2712.55|2711.05|0
1739562000000|2025-02-14 19:40:00|2713.02|2711.52|2712.61|2711.11|2713.04|2711.54|2712.58|2711.08|0
1739562300000|2025-02-14 19:45:00|2712.6|2711.1|2713.04|2711.54|2713.05|2711.55|2712.58|2711.08|0
1739562600000|2025-02-14 19:50:00|2713.03|2711.53|2712.19|2710.69|2713.48|2711.98|2712.15|2710.65|0
1739562900000|2025-02-14 19:55:00|2712.18|2710.68|2711.79|2710.29|2712.62|2711.12|2711.73|2710.23|0
1739563200000|2025-02-14 20:00:00|2711.78|2710.28|2712.17|2710.67|2712.21|2710.71|2711.73|2710.23|0
1739563500000|2025-02-14 20:05:00|2712.18|2710.68|2712.61|2711.11|2712.61|2711.11|2711.73|2710.23|0
1739563800000|2025-02-14 20:10:00|2712.6|2711.1|2712.19|2710.69|2712.61|2711.11|2712.15|2710.65|0
1739564100000|2025-02-14 20:15:00|2712.62|2711.12|2713.49|2711.99|2713.5|2712|2712.61|2711.11|0
1739564400000|2025-02-14 20:20:00|2713.48|2711.98|2713.02|2711.52|2713.49|2711.99|2713.01|2711.51|0
1739564700000|2025-02-14 20:25:00|2713.01|2711.51|2711.62|2710.12|2713.01|2711.51|2711.61|2710.11|0
1739565000000|2025-02-14 20:30:00|2711.61|2710.11|2712.1|2710.6|2712.1|2710.6|2711.18|2709.68|0
1739565300000|2025-02-14 20:35:00|2712.09|2710.59|2712.55|2711.05|2712.98|2711.48|2712.08|2710.58|0
1739565600000|2025-02-14 20:40:00|2712.54|2711.04|2711.63|2710.13|2712.54|2711.04|2711.62|2710.12|0
1739565900000|2025-02-14 20:45:00|2711.2|2709.7|2710.79|2709.29|2711.21|2709.71|2710.35|2708.85|0
1739566200000|2025-02-14 20:50:00|2711.22|2709.72|2712.57|2711.07|2712.59|2711.09|2711.22|2709.72|0
1739566500000|2025-02-14 20:55:00|2712.55|2711.05|2711.22|2709.72|2712.58|2711.08|2710.4|2708.9|0
1739566800000|2025-02-14 21:00:00|2711.23|2709.73|2711.31|2709.81|2711.63|2710.13|2710.25|2708.75|0
1739567100000|2025-02-14 21:05:00|2711.22|2709.72|2711.89|2710.39|2712.2|2710.7|2711.13|2709.63|0
1739567400000|2025-02-14 21:10:00|2711.88|2710.38|2712.11|2710.61|2712.29|2710.79|2711.4|2709.9|0
1739567700000|2025-02-14 21:15:00|2712.02|2710.52|2711.57|2710.07|2712.02|2710.52|2711.26|2709.76|0
1739568000000|2025-02-14 21:20:00|2711.48|2709.98|2711.75|2710.25|2711.88|2710.38|2711.35|2709.85|0
1739568300000|2025-02-14 21:25:00|2711.74|2710.24|2711.72|2710.22|2711.81|2710.31|2711.48|2709.98|0
1739568600000|2025-02-14 21:30:00|2711.63|2710.13|2711.01|2709.51|2711.72|2710.22|2710.61|2709.11|0
1739568900000|2025-02-14 21:35:00|2711|2709.5|2711.14|2709.64|2711.23|2709.73|2710.92|2709.42|0
1739569200000|2025-02-14 21:40:00|2711.01|2709.51|2710.92|2709.42|2711.23|2709.73|2710.92|2709.42|0
1739569500000|2025-02-14 21:45:00|2710.96|2709.46|2711.22|2709.72|2711.22|2709.72|2710.74|2709.24|0
1739569800000|2025-02-14 21:50:00|2711.23|2709.73|2711.89|2710.39|2711.89|2710.39|2711.22|2709.72|0
1739570100000|2025-02-14 21:55:00|2711.88|2710.38|2712.24|2710.74|2712.6|2711.1|2711.71|2710.21|0
1739570400000|2025-02-14 22:00:00|2712.29|2710.79|2712.29|2710.79|2712.29|2710.79|2712.29|2710.79|0
1739746800000|2025-02-16 23:00:00|2712.23|2710.73|2711.74|2710.24|2712.27|2710.77|2711.65|2710.15|0
1739747100000|2025-02-16 23:05:00|2711.78|2710.28|2711.25|2709.75|2712.14|2710.64|2711.03|2709.53|0
1739747400000|2025-02-16 23:10:00|2711.21|2709.71|2711.83|2710.33|2711.83|2710.33|2711.12|2709.62|0
1739747700000|2025-02-16 23:15:00|2711.92|2710.42|2711.43|2709.93|2712.32|2710.82|2711.43|2709.93|0
1739748000000|2025-02-16 23:20:00|2711.38|2709.88|2710.85|2709.35|2711.43|2709.93|2710.63|2709.13|0
1739748300000|2025-02-16 23:25:00|2710.94|2709.44|2710.09|2708.59|2710.94|2709.44|2709.96|2708.46|0
1739748600000|2025-02-16 23:30:00|2710.1|2708.6|2710.76|2709.26|2710.85|2709.35|2710.01|2708.51|0
1739748900000|2025-02-16 23:35:00|2710.81|2709.31|2710.54|2709.04|2710.85|2709.35|2710.36|2708.86|0
1739749200000|2025-02-16 23:40:00|2710.63|2709.13|2711.29|2709.79|2711.38|2709.88|2710.63|2709.13|0
1739749500000|2025-02-16 23:45:00|2711.25|2709.75|2711.52|2710.02|2711.65|2710.15|2711.21|2709.71|0
1739749800000|2025-02-16 23:50:00|2711.61|2710.11|2711.65|2710.15|2711.74|2710.24|2711.43|2709.93|0
1739750100000|2025-02-16 23:55:00|2711.74|2710.24|2711.34|2709.84|2711.74|2710.24|2711.12|2709.62|0
1739750400000|2025-02-17 00:00:00|2711.25|2709.75|2711.34|2709.84|2711.65|2710.15|2710.67|2709.17|0
1739750700000|2025-02-17 00:05:00|2711.38|2709.88|2712.14|2710.64|2712.32|2710.82|2711.34|2709.84|0
1739751000000|2025-02-17 00:10:00|2712.23|2710.73|2711.52|2710.02|2712.23|2710.73|2711.52|2710.02|0
1739751300000|2025-02-17 00:15:00|2711.65|2710.15|2712.94|2711.44|2714.45|2712.95|2711.52|2710.02|0
1739751600000|2025-02-17 00:20:00|2712.72|2711.22|2712.51|2711.01|2713.16|2711.66|2712.5|2711|0
1739751900000|2025-02-17 00:25:00|2712.72|2711.22|2712.29|2710.79|2712.73|2711.23|2712.28|2710.78|0
1739752200000|2025-02-17 00:30:00|2713.1|2711.6|2713.1|2711.6|2713.32|2711.82|2712.67|2711.17|0
1739752500000|2025-02-17 00:35:00|2713.54|2712.04|2713.3|2711.8|2713.54|2712.04|2713.08|2711.58|0
1739752800000|2025-02-17 00:40:00|2713.31|2711.81|2713.97|2712.47|2713.97|2712.47|2713.3|2711.8|0
1739753100000|2025-02-17 00:45:00|2713.16|2711.66|2713.59|2712.09|2713.59|2712.09|2713.14|2711.64|0
1739753400000|2025-02-17 00:50:00|2713.8|2712.3|2714.02|2712.52|2714.02|2712.52|2713.36|2711.86|0
1739753700000|2025-02-17 00:55:00|2714.03|2712.53|2714.68|2713.18|2714.89|2713.39|2714.02|2712.52|0
1739754000000|2025-02-17 01:00:00|2714.67|2713.17|2714.46|2712.96|2714.67|2713.17|2713.59|2712.09|0
1739754300000|2025-02-17 01:05:00|2714.25|2712.75|2714.03|2712.53|2714.25|2712.75|2714.03|2712.53|0
1739754600000|2025-02-17 01:10:00|2714.04|2712.54|2713.83|2712.33|2714.04|2712.54|2713.6|2712.1|0
1739754900000|2025-02-17 01:15:00|2714.86|2713.36|2715.29|2713.79|2715.3|2713.8|2714.43|2712.93|0
1739755200000|2025-02-17 01:20:00|2715.3|2713.8|2715.52|2714.02|2715.74|2714.24|2715.29|2713.79|0
1739755500000|2025-02-17 01:25:00|2715.73|2714.23|2715.31|2713.81|2715.74|2714.24|2714.87|2713.37|0
1739755800000|2025-02-17 01:30:00|2715.3|2713.8|2715.75|2714.25|2716.61|2715.11|2715.3|2713.8|0
1739756100000|2025-02-17 01:35:00|2715.53|2714.03|2715.97|2714.47|2716.19|2714.69|2715.53|2714.03|0
1739756400000|2025-02-17 01:40:00|2716.18|2714.68|2716.6|2715.1|2716.61|2715.11|2716.17|2714.67|0
1739756700000|2025-02-17 01:45:00|2716.61|2715.11|2716.6|2715.1|2716.61|2715.11|2715.73|2714.23|0
1739757000000|2025-02-17 01:50:00|2716.39|2714.89|2716.17|2714.67|2716.6|2715.1|2715.74|2714.24|0
1739757300000|2025-02-17 01:55:00|2715.95|2714.45|2715.74|2714.24|2716.17|2714.67|2715.73|2714.23|0
1739757600000|2025-02-17 02:00:00|2715.73|2714.23|2715.74|2714.24|2715.74|2714.24|2715.3|2713.8|0
1739757900000|2025-02-17 02:05:00|2715.31|2713.81|2715.31|2713.81|2715.73|2714.23|2715.3|2713.8|0
1739758200000|2025-02-17 02:10:00|2715.3|2713.8|2715.33|2713.83|2715.76|2714.26|2714.88|2713.38|0
1739758500000|2025-02-17 02:15:00|2715.32|2713.82|2714.46|2712.96|2715.33|2713.83|2714.46|2712.96|0
1739758800000|2025-02-17 02:20:00|2714.47|2712.97|2715.11|2713.61|2715.33|2713.83|2714.47|2712.97|0
1739759100000|2025-02-17 02:25:00|2714.9|2713.4|2715.34|2713.84|2715.77|2714.27|2714.9|2713.4|0
1739759400000|2025-02-17 02:30:00|2715.12|2713.62|2714.91|2713.41|2715.34|2713.84|2714.91|2713.41|0
1739759700000|2025-02-17 02:35:00|2715.34|2713.84|2714.48|2712.98|2715.34|2713.84|2714.48|2712.98|0
1739760000000|2025-02-17 02:40:00|2714.91|2713.41|2714.48|2712.98|2714.91|2713.41|2714.48|2712.98|0
1739760300000|2025-02-17 02:45:00|2714.91|2713.41|2714.05|2712.55|2714.91|2713.41|2714.04|2712.54|0
1739760600000|2025-02-17 02:50:00|2714.26|2712.76|2714.05|2712.55|2714.26|2712.76|2714.05|2712.55|0
1739760900000|2025-02-17 02:55:00|2714.06|2712.56|2714.06|2712.56|2714.06|2712.56|2714.05|2712.55|0
1739761200000|2025-02-17 03:00:00|2714.05|2712.55|2714.49|2712.99|2714.49|2712.99|2714.05|2712.55|0
1739761500000|2025-02-17 03:05:00|2714.48|2712.98|2714.05|2712.55|2714.7|2713.2|2714.05|2712.55|0
1739761800000|2025-02-17 03:10:00|2714.48|2712.98|2714.49|2712.99|2714.49|2712.99|2714.05|2712.55|0
1739762100000|2025-02-17 03:15:00|2714.27|2712.77|2714.06|2712.56|2714.27|2712.77|2714.06|2712.56|0
1739762400000|2025-02-17 03:20:00|2713.63|2712.13|2714.06|2712.56|2714.49|2712.99|2713.62|2712.12|0
1739762700000|2025-02-17 03:25:00|2714.05|2712.55|2714.06|2712.56|2714.49|2712.99|2714.05|2712.55|0
1739763000000|2025-02-17 03:30:00|2714.05|2712.55|2712.96|2711.46|2714.05|2712.55|2712.96|2711.46|0
1739763300000|2025-02-17 03:35:00|2713.18|2711.68|2713.18|2711.68|2713.4|2711.9|2712.96|2711.46|0
1739763600000|2025-02-17 03:40:00|2713.39|2711.89|2713.18|2711.68|2713.39|2711.89|2713.18|2711.68|0
1739763900000|2025-02-17 03:45:00|2713.19|2711.69|2713.19|2711.69|2713.62|2712.12|2713.18|2711.68|0
1739764500000|2025-02-17 03:55:00|2713.41|2711.91|2714.06|2712.56|2714.06|2712.56|2713.41|2711.91|0
1739764800000|2025-02-17 04:00:00|2714.05|2712.55|2713.19|2711.69|2714.05|2712.55|2713.18|2711.68|0
1739765100000|2025-02-17 04:05:00|2713.18|2711.68|2713.18|2711.68|2713.18|2711.68|2713.18|2711.68|0
1739765700000|2025-02-17 04:15:00|2713.19|2711.69|2713.19|2711.69|2713.19|2711.69|2713.18|2711.68|0
1739766000000|2025-02-17 04:20:00|2712.75|2711.25|2712.75|2711.25|2712.75|2711.25|2712.75|2711.25|0
1739766300000|2025-02-17 04:25:00|2712.54|2711.04|2713.19|2711.69|2713.19|2711.69|2712.54|2711.04|0
1739766600000|2025-02-17 04:30:00|2713.62|2712.12|2714.07|2712.57|2714.49|2712.99|2713.62|2712.12|0
1739766900000|2025-02-17 04:35:00|2714.29|2712.79|2714.07|2712.57|2714.29|2712.79|2713.64|2712.14|0
1739767200000|2025-02-17 04:40:00|2714.08|2712.58|2714.51|2713.01|2714.51|2713.01|2714.07|2712.57|0
1739767500000|2025-02-17 04:45:00|2714.5|2713|2714.51|2713.01|2714.51|2713.01|2714.5|2713|0
1739767800000|2025-02-17 04:50:00|2714.73|2713.23|2714.95|2713.45|2714.95|2713.45|2714.73|2713.23|0
1739768100000|2025-02-17 04:55:00|2714.52|2713.02|2714.52|2713.02|2714.52|2713.02|2714.52|2713.02|0
1739768400000|2025-02-17 05:00:00|2714.74|2713.24|2714.52|2713.02|2714.95|2713.45|2714.52|2713.02|0
1739768700000|2025-02-17 05:05:00|2714.09|2712.59|2714.95|2713.45|2714.95|2713.45|2714.08|2712.58|0
1739769000000|2025-02-17 05:10:00|2714.96|2713.46|2714.96|2713.46|2715.39|2713.89|2714.53|2713.03|0
1739769300000|2025-02-17 05:15:00|2714.97|2713.47|2714.54|2713.04|2715.19|2713.69|2714.53|2713.03|0
1739769600000|2025-02-17 05:20:00|2714.75|2713.25|2714.97|2713.47|2715.19|2713.69|2714.75|2713.25|0
1739769900000|2025-02-17 05:25:00|2714.54|2713.04|2714.54|2713.04|2714.54|2713.04|2714.53|2713.03|0
1739770200000|2025-02-17 05:30:00|2714.53|2713.03|2713.23|2711.73|2714.53|2713.03|2713.23|2711.73|0
1739770500000|2025-02-17 05:35:00|2712.8|2711.3|2713.02|2711.52|2713.24|2711.74|2712.37|2710.87|0
1739770800000|2025-02-17 05:40:00|2713.24|2711.74|2713.45|2711.95|2713.45|2711.95|2713.02|2711.52|0
1739771100000|2025-02-17 05:45:00|2713.67|2712.17|2713.23|2711.73|2713.67|2712.17|2713.23|2711.73|0
1739771400000|2025-02-17 05:50:00|2713.45|2711.95|2713.23|2711.73|2713.45|2711.95|2713.23|2711.73|0
1739771700000|2025-02-17 05:55:00|2713.45|2711.95|2713.23|2711.73|2713.45|2711.95|2713.23|2711.73|0
1739772000000|2025-02-17 06:00:00|2713.24|2711.74|2713.25|2711.75|2713.25|2711.75|2713.23|2711.73|0
1739772300000|2025-02-17 06:05:00|2713.24|2711.74|2712.38|2710.88|2713.24|2711.74|2712.37|2710.87|0
1739772600000|2025-02-17 06:10:00|2712.37|2710.87|2712.59|2711.09|2712.81|2711.31|2712.37|2710.87|0
1739772900000|2025-02-17 06:15:00|2712.81|2711.31|2712.38|2710.88|2712.81|2711.31|2712.38|2710.88|0
1739773200000|2025-02-17 06:20:00|2712.81|2711.31|2713.24|2711.74|2713.24|2711.74|2712.37|2710.87|0
1739773500000|2025-02-17 06:25:00|2713.02|2711.52|2713.67|2712.17|2713.67|2712.17|2713.02|2711.52|0
1739773800000|2025-02-17 06:30:00|2713.24|2711.74|2713.65|2712.15|2713.66|2712.16|2712.79|2711.29|0
1739774100000|2025-02-17 06:35:00|2713.66|2712.16|2713.72|2712.22|2713.72|2712.22|2713.22|2711.72|0
1739774400000|2025-02-17 06:40:00|2714.15|2712.65|2713.72|2712.22|2714.16|2712.66|2713.72|2712.22|0
1739774700000|2025-02-17 06:45:00|2713.94|2712.44|2713.73|2712.23|2714.59|2713.09|2713.73|2712.23|0
1739775000000|2025-02-17 06:50:00|2714.16|2712.66|2714.16|2712.66|2714.6|2713.1|2714.16|2712.66|0
1739775300000|2025-02-17 06:55:00|2714.17|2712.67|2714.6|2713.1|2714.6|2713.1|2714.16|2712.66|0
1739775600000|2025-02-17 07:00:00|2714.59|2713.09|2715.01|2713.51|2715.89|2714.39|2714.16|2712.66|0
1739775900000|2025-02-17 07:05:00|2714.58|2713.08|2715.44|2713.94|2715.87|2714.37|2714.58|2713.08|0
1739776200000|2025-02-17 07:10:00|2715.87|2714.37|2715.87|2714.37|2716.3|2714.8|2715.87|2714.37|0
1739776500000|2025-02-17 07:15:00|2715.86|2714.36|2715.87|2714.37|2716.3|2714.8|2715.43|2713.93|0
1739776800000|2025-02-17 07:20:00|2715.44|2713.94|2716.3|2714.8|2716.73|2715.23|2715.43|2713.93|0
1739777100000|2025-02-17 07:25:00|2716.29|2714.79|2715|2713.5|2716.29|2714.79|2714.57|2713.07|0
1739777400000|2025-02-17 07:30:00|2715.43|2713.93|2718.15|2716.75|2718.15|2716.75|2715.43|2713.93|1
1739777700000|2025-02-17 07:35:00|2718.02|2716.62|2718.02|2716.62|2718.02|2716.62|2718.02|2716.62|0
1739778000000|2025-02-17 07:40:00|2717.9|2716.5|2716.77|2715.37|2718.4|2717|2716.65|2715.25|25
1739778300000|2025-02-17 07:45:00|2716.65|2715.25|2716.65|2715.25|2716.65|2715.25|2716.65|2715.25|0
1739778600000|2025-02-17 07:50:00|2715.65|2714.25|2715.9|2714.5|2716.02|2714.62|2715.4|2714|5
1739778900000|2025-02-17 07:55:00|2715.94|2714.44|2715.07|2713.57|2715.94|2714.44|2715.07|2713.57|0
1739779200000|2025-02-17 08:00:00|2715.5|2714|2715.07|2714.57|2717.45|2716.95|2710.7|2710.2|2817
1739779500000|2025-02-17 08:05:00|2715.2|2714.7|2718.2|2717.7|2718.32|2717.82|2713.7|2713.2|1498
1739779800000|2025-02-17 08:10:00|2718.32|2717.82|2721.45|2720.95|2721.45|2720.95|2717.45|2716.95|1171
1739780100000|2025-02-17 08:15:00|2721.2|2720.7|2720.45|2719.95|2721.57|2721.07|2718.82|2718.32|1113
1739780400000|2025-02-17 08:20:00|2720.2|2719.7|2721.07|2720.57|2721.2|2720.7|2718.95|2718.45|867
1739780700000|2025-02-17 08:25:00|2721.2|2720.7|2719.82|2719.32|2722.2|2721.7|2719.2|2718.7|887
1739781000000|2025-02-17 08:30:00|2719.95|2719.45|2721.95|2721.45|2721.95|2721.45|2719.32|2718.82|2124
1739781300000|2025-02-17 08:35:00|2722.07|2721.57|2724.95|2724.45|2725.7|2725.2|2722.07|2721.57|2256
1739781600000|2025-02-17 08:40:00|2724.82|2724.32|2723.95|2723.45|2725.7|2725.2|2723.95|2723.45|1579
1739781900000|2025-02-17 08:45:00|2723.82|2723.32|2725.2|2724.7|2725.45|2724.95|2723.57|2723.07|835
1739782200000|2025-02-17 08:50:00|2725.45|2724.95|2726.45|2725.95|2727.45|2726.95|2725.07|2724.57|1074
1739782500000|2025-02-17 08:55:00|2726.7|2726.2|2726.2|2725.7|2727.45|2726.95|2725.07|2724.57|903
1739782800000|2025-02-17 09:00:00|2726.45|2725.95|2727.95|2727.45|2727.95|2727.45|2725.7|2725.2|10714
1739783100000|2025-02-17 09:05:00|2728.07|2727.57|2730.45|2729.95|2730.7|2730.2|2727.7|2727.2|1107
1739783400000|2025-02-17 09:10:00|2730.2|2729.7|2730.45|2729.95|2730.57|2730.07|2728.95|2728.45|673
1739783700000|2025-02-17 09:15:00|2730.57|2730.07|2730.95|2730.45|2731.2|2730.7|2729.82|2729.32|466
1739784000000|2025-02-17 09:20:00|2731.2|2730.7|2732.7|2732.2|2732.7|2732.2|2730.45|2729.95|674
1739784300000|2025-02-17 09:25:00|2732.57|2732.07|2732.95|2732.45|2733.32|2732.82|2731.95|2731.45|580
1739784600000|2025-02-17 09:30:00|2733.2|2732.7|2732.7|2732.2|2733.32|2732.82|2731.7|2731.2|510
1739784900000|2025-02-17 09:35:00|2732.95|2732.45|2730.95|2730.45|2732.95|2732.45|2730.7|2730.2|3503
1739785200000|2025-02-17 09:40:00|2730.7|2730.2|2730.95|2730.45|2730.95|2730.45|2729.07|2728.57|630
1739785500000|2025-02-17 09:45:00|2730.7|2730.2|2730.7|2730.2|2731.2|2730.7|2729.57|2729.07|771
1739785800000|2025-02-17 09:50:00|2730.82|2730.32|2732.7|2732.2|2732.7|2732.2|2730.82|2730.32|476
1739786100000|2025-02-17 09:55:00|2732.82|2732.32|2732.82|2732.32|2733.45|2732.95|2731.7|2731.2|557
1739786400000|2025-02-17 10:00:00|2732.95|2732.45|2733.45|2732.95|2734.45|2733.95|2732.45|2731.95|593
1739786700000|2025-02-17 10:05:00|2733.32|2732.82|2732.82|2732.32|2733.7|2733.2|2732.45|2731.95|629
1739787000000|2025-02-17 10:10:00|2732.7|2732.2|2731.7|2731.2|2732.7|2732.2|2730.32|2729.82|1246
1739787300000|2025-02-17 10:15:00|2731.95|2731.45|2731.32|2730.82|2732.2|2731.7|2730.45|2729.95|366
1739787600000|2025-02-17 10:20:00|2731.45|2730.95|2730.95|2730.45|2732.2|2731.7|2730.95|2730.45|384
1739787900000|2025-02-17 10:25:00|2731.2|2730.7|2730.7|2730.2|2731.95|2731.45|2730.7|2730.2|349
1739788200000|2025-02-17 10:30:00|2730.95|2730.45|2730.45|2729.95|2731.2|2730.7|2729.82|2729.32|1336
1739788500000|2025-02-17 10:35:00|2730.32|2729.82|2730.7|2730.2|2730.7|2730.2|2729.95|2729.45|398
1739788800000|2025-02-17 10:40:00|2730.57|2730.07|2730.7|2730.2|2731.2|2730.7|2730.45|2729.95|1082
1739789100000|2025-02-17 10:45:00|2730.57|2730.07|2730.2|2729.7|2730.7|2730.2|2729.95|2729.45|661
1739789400000|2025-02-17 10:50:00|2730.45|2729.95|2730.7|2730.2|2730.7|2730.2|2729.95|2729.45|330
1739789700000|2025-02-17 10:55:00|2730.95|2730.45|2731.45|2730.95|2731.95|2731.45|2730.57|2730.07|474
1739790000000|2025-02-17 11:00:00|2731.95|2731.45|2732.95|2732.45|2733.2|2732.7|2731.45|2730.95|920
1739790300000|2025-02-17 11:05:00|2732.7|2732.2|2731.95|2731.45|2732.95|2732.45|2731.95|2731.45|915
1739790600000|2025-02-17 11:10:00|2731.7|2731.2|2733.2|2732.7|2733.95|2733.45|2731.7|2731.2|549
1739790900000|2025-02-17 11:15:00|2733.07|2732.57|2734.45|2733.95|2734.7|2734.2|2732.95|2732.45|404
1739791200000|2025-02-17 11:20:00|2734.57|2734.07|2734.7|2734.2|2734.7|2734.2|2733.95|2733.45|322
1739791500000|2025-02-17 11:25:00|2734.57|2734.07|2733.7|2733.2|2734.57|2734.07|2733.45|2732.95|312
1739791800000|2025-02-17 11:30:00|2733.95|2733.45|2734.45|2733.95|2735.2|2734.7|2733.95|2733.45|536
1739792100000|2025-02-17 11:35:00|2734.2|2733.7|2734.2|2733.7|2734.7|2734.2|2733.7|2733.2|455
1739792400000|2025-02-17 11:40:00|2734.45|2733.95|2734.95|2734.45|2734.95|2734.45|2733.95|2733.45|318
1739792700000|2025-02-17 11:45:00|2735.2|2734.7|2735.2|2734.7|2735.7|2735.2|2735.07|2734.57|343
1739793000000|2025-02-17 11:50:00|2735.07|2734.57|2733.95|2733.45|2735.45|2734.95|2733.7|2733.2|451
1739793300000|2025-02-17 11:55:00|2733.82|2733.32|2733.2|2732.7|2734.57|2734.07|2732.95|2732.45|378
1739793600000|2025-02-17 12:00:00|2733.45|2732.95|2734.45|2733.95|2734.95|2734.45|2733.2|2732.7|1141
1739793900000|2025-02-17 12:05:00|2734.32|2733.82|2734.2|2733.7|2734.7|2734.2|2733.95|2733.45|247
1739794200000|2025-02-17 12:10:00|2733.95|2733.45|2734.2|2733.7|2734.45|2733.95|2733.95|2733.45|307
1739794500000|2025-02-17 12:15:00|2734.32|2733.82|2733.82|2733.32|2734.57|2734.07|2733.7|2733.2|1281
1739794800000|2025-02-17 12:20:00|2733.95|2733.45|2733.95|2733.45|2734.57|2734.07|2733.7|2733.2|317
1739795100000|2025-02-17 12:25:00|2734.2|2733.7|2735.7|2735.2|2735.7|2735.2|2734.2|2733.7|249
1739795400000|2025-02-17 12:30:00|2735.95|2735.45|2735.2|2734.7|2735.95|2735.45|2734.82|2734.32|290
1739795700000|2025-02-17 12:35:00|2734.95|2734.45|2735.95|2735.45|2736.2|2735.7|2734.7|2734.2|226
1739796000000|2025-02-17 12:40:00|2736.2|2735.7|2737.2|2736.7|2737.2|2736.7|2736.2|2735.7|536
1739796300000|2025-02-17 12:45:00|2736.95|2736.45|2736.45|2735.95|2737.2|2736.7|2736.32|2735.82|477
1739796600000|2025-02-17 12:50:00|2736.2|2735.7|2735.7|2735.2|2736.45|2735.95|2735.45|2734.95|429
1739796900000|2025-02-17 12:55:00|2735.95|2735.45|2736.07|2735.57|2736.45|2735.95|2735.82|2735.32|650
1739797200000|2025-02-17 13:00:00|2736.2|2735.7|2736.95|2736.45|2737.2|2736.7|2736.07|2735.57|433
1739797500000|2025-02-17 13:05:00|2736.7|2736.2|2736.7|2736.2|2736.95|2736.45|2736.2|2735.7|363
1739797800000|2025-02-17 13:10:00|2736.57|2736.07|2736.2|2735.7|2736.95|2736.45|2735.95|2735.45|614
1739798100000|2025-02-17 13:15:00|2735.95|2735.45|2735.7|2735.2|2736.45|2735.95|2735.7|2735.2|297
1739798400000|2025-02-17 13:20:00|2735.45|2734.95|2735.7|2735.2|2735.95|2735.45|2734.95|2734.45|510
1739798700000|2025-02-17 13:25:00|2735.82|2735.32|2734.7|2734.2|2736.07|2735.57|2734.7|2734.2|426
1739799000000|2025-02-17 13:30:00|2734.57|2734.07|2733.7|2733.2|2734.7|2734.2|2733.57|2733.07|1276
1739799300000|2025-02-17 13:35:00|2733.57|2733.07|2732.95|2732.45|2733.57|2733.07|2732.7|2732.2|388
1739799600000|2025-02-17 13:40:00|2732.82|2732.32|2733.2|2732.7|2733.32|2732.82|2732.2|2731.7|1396
1739799900000|2025-02-17 13:45:00|2733.32|2732.82|2732.95|2732.45|2733.95|2733.45|2732.95|2732.45|860
1739800200000|2025-02-17 13:50:00|2733.2|2732.7|2731.45|2730.95|2733.2|2732.7|2731.45|2730.95|373
1739800500000|2025-02-17 13:55:00|2731.7|2731.2|2732.2|2731.7|2732.7|2732.2|2731.45|2730.95|330
1739800800000|2025-02-17 14:00:00|2732.07|2731.57|2732.7|2732.2|2733.2|2732.7|2731.45|2730.95|3326
1739801100000|2025-02-17 14:05:00|2732.82|2732.32|2732.45|2731.95|2732.82|2732.32|2732.2|2731.7|352
1739801400000|2025-02-17 14:10:00|2732.32|2731.82|2731.7|2731.2|2732.45|2731.95|2731.7|2731.2|535
1739801700000|2025-02-17 14:15:00|2731.57|2731.07|2731.95|2731.45|2732.2|2731.7|2731.07|2730.57|1403
1739802000000|2025-02-17 14:20:00|2732.07|2731.57|2731.2|2730.7|2732.45|2731.95|2731.2|2730.7|453
1739802300000|2025-02-17 14:25:00|2731.45|2730.95|2732.45|2731.95|2732.45|2731.95|2730.95|2730.45|335
1739802600000|2025-02-17 14:30:00|2732.2|2731.7|2732.2|2731.7|2732.95|2732.45|2732.2|2731.7|426
1739802900000|2025-02-17 14:35:00|2732.32|2731.82|2732.95|2732.45|2733.07|2732.57|2731.82|2731.32|586
1739803200000|2025-02-17 14:40:00|2733.2|2732.7|2733.57|2733.07|2733.7|2733.2|2732.95|2732.45|971
1739803500000|2025-02-17 14:45:00|2733.7|2733.2|2733.45|2732.95|2734.45|2733.95|2733.45|2732.95|583
1739803800000|2025-02-17 14:50:00|2733.32|2732.82|2733.2|2732.7|2733.45|2732.95|2732.95|2732.45|693
1739804100000|2025-02-17 14:55:00|2733.32|2732.82|2735.2|2734.7|2735.2|2734.7|2733.2|2732.7|1529
1739804400000|2025-02-17 15:00:00|2735.45|2734.95|2735.7|2735.2|2735.95|2735.45|2734.32|2733.82|659
1739804700000|2025-02-17 15:05:00|2735.45|2734.95|2736.2|2735.7|2736.2|2735.7|2735.2|2734.7|379
1739805000000|2025-02-17 15:10:00|2736.07|2735.57|2735.45|2734.95|2736.45|2735.95|2735.2|2734.7|696
1739805300000|2025-02-17 15:15:00|2735.32|2734.82|2735.95|2735.45|2736.2|2735.7|2734.95|2734.45|442
1739805600000|2025-02-17 15:20:00|2735.82|2735.32|2734.95|2734.45|2736.2|2735.7|2734.7|2734.2|954
1739805900000|2025-02-17 15:25:00|2734.7|2734.2|2735.45|2734.95|2735.7|2735.2|2734.45|2733.95|1090
1739806200000|2025-02-17 15:30:00|2735.57|2735.07|2734.95|2734.45|2735.7|2735.2|2734.45|2733.95|1201
1739806500000|2025-02-17 15:35:00|2735.07|2734.57|2735.82|2735.32|2735.95|2735.45|2734.7|2734.2|356
1739806800000|2025-02-17 15:40:00|2735.95|2735.45|2736.2|2735.7|2736.45|2735.95|2735.45|2734.95|1401
1739807100000|2025-02-17 15:45:00|2736.32|2735.82|2736.95|2736.45|2736.95|2736.45|2735.95|2735.45|6483
1739807400000|2025-02-17 15:50:00|2736.7|2736.2|2737.95|2737.45|2737.95|2737.45|2736.2|2735.7|461
1739807700000|2025-02-17 15:55:00|2737.82|2737.32|2738.95|2738.45|2739.32|2738.82|2737.45|2736.95|582
1739808000000|2025-02-17 16:00:00|2738.82|2738.32|2739.7|2739.2|2739.7|2739.2|2738.45|2737.95|1507
1739808300000|2025-02-17 16:05:00|2739.45|2738.95|2739.7|2739.2|2739.7|2739.2|2738.95|2738.45|627
1739808600000|2025-02-17 16:10:00|2739.45|2738.95|2740.57|2740.07|2740.57|2740.07|2739.45|2738.95|913
1739808900000|2025-02-17 16:15:00|2740.45|2739.95|2739.7|2739.2|2740.7|2740.2|2739.45|2738.95|1499
1739809200000|2025-02-17 16:20:00|2739.57|2739.07|2739.32|2737.82|2739.7|2739.2|2738.57|2737.82|2273
1739809500000|2025-02-17 16:25:00|2739.75|2738.25|2739.55|2738.05|2740.19|2738.69|2739.55|2738.05|27549
1739809800000|2025-02-17 16:30:00|2739.98|2738.48|2741.15|2739.75|2742.15|2740.75|2739.55|2738.05|255
1739810100000|2025-02-17 16:35:00|2741.27|2739.87|2741.4|2740|2741.65|2740.25|2740.9|2739.5|5233
1739810400000|2025-02-17 16:40:00|2741.27|2739.87|2741.9|2740.5|2742.02|2740.62|2741.15|2739.75|67
1739810700000|2025-02-17 16:45:00|2742.02|2740.62|2741.9|2740.5|2742.27|2740.87|2741.77|2740.37|43
1739811000000|2025-02-17 16:50:00|2741.65|2740.25|2741.4|2740|2742.15|2740.75|2741.02|2739.62|66
1739811300000|2025-02-17 16:55:00|2741.52|2740.12|2741.45|2739.95|2742.15|2740.75|2740.9|2739.5|32
1739811600000|2025-02-17 17:00:00|2741.44|2739.94|2741|2739.5|2741.45|2739.95|2741|2739.5|0
1739811900000|2025-02-17 17:05:00|2741.01|2739.51|2741.43|2739.93|2741.44|2739.94|2741|2739.5|613
1739812200000|2025-02-17 17:10:00|2741.42|2739.92|2741.43|2739.93|2741.86|2740.36|2741.21|2739.71|0
1739812500000|2025-02-17 17:15:00|2741.86|2740.36|2741.43|2739.93|2741.86|2740.36|2741.43|2739.93|0
1739812800000|2025-02-17 17:20:00|2741.44|2739.94|2741.87|2740.37|2741.88|2740.38|2741.44|2739.94|0
1739813100000|2025-02-17 17:25:00|2742.31|2740.81|2741.88|2740.38|2742.31|2740.81|2741.87|2740.37|0
1739813400000|2025-02-17 17:30:00|2742.1|2740.6|2742.32|2740.82|2742.32|2740.82|2742.1|2740.6|0
1739813700000|2025-02-17 17:35:00|2742.31|2740.81|2742.31|2740.81|2742.32|2740.82|2742.31|2740.81|0
1739814000000|2025-02-17 17:40:00|2742.32|2740.82|2742.32|2740.82|2742.32|2740.82|2741.88|2740.38|0
1739814300000|2025-02-17 17:45:00|2742.31|2740.81|2742.31|2740.81|2742.32|2740.82|2742.09|2740.59|0
1739814600000|2025-02-17 17:50:00|2742.32|2740.82|2742.33|2740.83|2742.34|2740.84|2742.31|2740.81|0
1739814900000|2025-02-17 17:55:00|2742.32|2740.82|2742.33|2740.83|2742.33|2740.83|2742.32|2740.82|0
1739815200000|2025-02-17 18:00:00|2742.32|2740.82|2742.32|2740.82|2742.32|2740.82|2742.32|2740.82|0
1739815500000|2025-02-17 18:05:00|2742.31|2740.81|2742.31|2740.81|2742.31|2740.81|2742.31|2740.81|0
1739815800000|2025-02-17 18:10:00|2741.88|2740.38|2741.87|2740.37|2741.88|2740.38|2741.87|2740.37|1593
1739816100000|2025-02-17 18:15:00|2741.86|2740.36|2741.87|2740.37|2742.31|2740.81|2741.86|2740.36|0
1739816400000|2025-02-17 18:20:00|2742.3|2740.8|2741.87|2740.37|2742.31|2740.81|2741.87|2740.37|0
1739816700000|2025-02-17 18:25:00|2741.44|2739.94|2741.87|2740.37|2741.87|2740.37|2741.42|2739.92|0
1739817000000|2025-02-17 18:30:00|2741.44|2739.94|2741.64|2740.14|2741.64|2740.14|2741.42|2739.92|0
1739817300000|2025-02-17 18:35:00|2741.86|2740.36|2741.87|2740.37|2741.87|2740.37|2741.86|2740.36|0
1739817600000|2025-02-17 18:40:00|2741.86|2740.36|2741.86|2740.36|2741.86|2740.36|2741.86|2740.36|0
1739817900000|2025-02-17 18:45:00|2742.29|2740.79|2742.29|2740.79|2742.3|2740.8|2742.29|2740.79|0
1739819700000|2025-02-17 19:15:00|2742.72|2741.22|2742.76|2741.26|2742.76|2741.26|2742.3|2740.8|0
1739820000000|2025-02-17 19:20:00|2743.19|2741.69|2743.29|2741.79|2743.29|2741.79|2743.19|2741.69|0
1739820300000|2025-02-17 19:25:00|2743.31|2741.81|2743.75|2742.25|2743.75|2742.25|2743.31|2741.81|0
1739820600000|2025-02-17 19:30:00|2743.32|2741.82|2743.31|2741.81|2743.53|2742.03|2743.31|2741.81|0
1739821200000|2025-02-17 19:40:00|2742.88|2741.38|2742.86|2741.36|2743.09|2741.59|2742.86|2741.36|0
1739821500000|2025-02-17 19:45:00|2743.3|2741.8|2743.31|2741.81|2743.31|2741.81|2743.3|2741.8|0
1739821800000|2025-02-17 19:50:00|2742.88|2741.38|2743.31|2741.81|2743.31|2741.81|2742.86|2741.36|0
1739822100000|2025-02-17 19:55:00|2743.74|2742.24|2743.31|2741.81|2743.75|2742.25|2743.31|2741.81|0
1739822700000|2025-02-17 20:05:00|2743.53|2742.03|2743.75|2742.25|2743.75|2742.25|2743.31|2741.81|0
1739823000000|2025-02-17 20:10:00|2743.54|2742.04|2743.31|2741.81|2743.75|2742.25|2743.31|2741.81|0
1739823300000|2025-02-17 20:15:00|2743.53|2742.03|2743.75|2742.25|2743.75|2742.25|2743.53|2742.03|0
1739823600000|2025-02-17 20:20:00|2744.19|2742.69|2744.64|2743.14|2744.64|2743.14|2744.19|2742.69|0
1739824200000|2025-02-17 20:30:00|2744.21|2742.71|2744.64|2743.14|2744.64|2743.14|2744.2|2742.7|0
1739824500000|2025-02-17 20:35:00|2744.21|2742.71|2744.64|2743.14|2744.64|2743.14|2744.2|2742.7|0
1739824800000|2025-02-17 20:40:00|2744.63|2743.13|2744.65|2743.15|2744.65|2743.15|2744.63|2743.13|0
1739825100000|2025-02-17 20:45:00|2745.09|2743.59|2745.1|2743.6|2745.1|2743.6|2745.09|2743.59|0
1739825400000|2025-02-17 20:50:00|2744.67|2743.17|2745.11|2743.61|2745.13|2743.63|2744.65|2743.15|0
1739825700000|2025-02-17 20:55:00|2745.54|2744.04|2744.68|2743.18|2745.55|2744.05|2744.66|2743.16|0
1739826000000|2025-02-17 21:00:00|2745.11|2743.61|2745.11|2743.61|2745.11|2743.61|2745.11|2743.61|0
1739829300000|2025-02-17 21:55:00|2745.12|2743.62|2745.42|2743.92|2745.42|2743.92|2745.12|2743.62|0
1739830200000|2025-02-17 22:10:00|2745.33|2743.83|2745.33|2743.83|2745.33|2743.83|2745.33|2743.83|0
1739831100000|2025-02-17 22:25:00|2745.35|2743.85|2745.35|2743.85|2745.35|2743.85|2745.35|2743.85|0
1739832600000|2025-02-17 22:50:00|2745.38|2743.88|2745.38|2743.88|2745.38|2743.88|2745.38|2743.88|0
1739832900000|2025-02-17 22:55:00|2745.25|2743.75|2744.98|2743.48|2745.25|2743.75|2744.98|2743.48|0
1739833200000|2025-02-17 23:00:00|2744.91|2743.41|2741.82|2740.32|2744.91|2743.41|2741.59|2740.09|0
1739833500000|2025-02-17 23:05:00|2741.91|2740.41|2741.35|2739.85|2741.91|2740.41|2741.35|2739.85|0
1739833800000|2025-02-17 23:10:00|2741.44|2739.94|2741.26|2739.76|2741.84|2740.34|2741.26|2739.76|0
1739834100000|2025-02-17 23:15:00|2741.27|2739.77|2741.26|2739.76|2741.44|2739.94|2741.17|2739.67|0
1739834400000|2025-02-17 23:20:00|2741.17|2739.67|2740.77|2739.27|2741.17|2739.67|2740.55|2739.05|0
1739834700000|2025-02-17 23:25:00|2740.64|2739.14|2740.77|2739.27|2740.95|2739.45|2740.55|2739.05|0
1739835000000|2025-02-17 23:30:00|2740.64|2739.14|2740.64|2739.14|2740.77|2739.27|2740.24|2738.74|0
1739835300000|2025-02-17 23:35:00|2740.63|2739.13|2739.97|2738.47|2740.63|2739.13|2739.74|2738.24|0
1739835600000|2025-02-17 23:40:00|2739.96|2738.46|2740.28|2738.78|2740.37|2738.87|2739.74|2738.24|0
1739835900000|2025-02-17 23:45:00|2740.37|2738.87|2741.08|2739.58|2741.17|2739.67|2740.24|2738.74|0
1739836200000|2025-02-17 23:50:00|2741.04|2739.54|2741.32|2739.82|2741.35|2739.85|2741.04|2739.54|0
1739836500000|2025-02-17 23:55:00|2741.36|2739.86|2741.45|2739.95|2741.45|2739.95|2741.27|2739.77|0
1739836800000|2025-02-18 00:00:00|2741.41|2739.91|2741.36|2739.86|2741.5|2740|2740.87|2739.37|0
1739837100000|2025-02-18 00:05:00|2741.27|2739.77|2741.54|2740.04|2741.8|2740.3|2741.18|2739.68|0
1739837400000|2025-02-18 00:10:00|2741.58|2740.08|2743.53|2742.03|2743.62|2742.12|2741.49|2739.99|0
1739837700000|2025-02-18 00:15:00|2743.54|2742.04|2743.03|2741.53|2744.11|2742.61|2742.81|2741.31|0
1739838000000|2025-02-18 00:20:00|2743.24|2741.74|2742.35|2740.85|2743.25|2741.75|2742.13|2740.63|0
1739838300000|2025-02-18 00:25:00|2742.13|2740.63|2742.56|2741.06|2742.77|2741.27|2742.13|2740.63|0
1739838600000|2025-02-18 00:30:00|2742.34|2740.84|2742.79|2741.29|2742.79|2741.29|2742.34|2740.84|0
1739838900000|2025-02-18 00:35:00|2742.8|2741.3|2741.93|2740.43|2743.23|2741.73|2741.93|2740.43|0
1739839200000|2025-02-18 00:40:00|2742.36|2740.86|2742.14|2740.64|2742.37|2740.87|2742.14|2740.64|0
1739839500000|2025-02-18 00:45:00|2742.36|2740.86|2742.14|2740.64|2742.36|2740.86|2741.92|2740.42|0
1739839800000|2025-02-18 00:50:00|2742.13|2740.63|2742.35|2740.85|2742.36|2740.86|2741.91|2740.41|0
1739840100000|2025-02-18 00:55:00|2742.34|2740.84|2741.94|2740.44|2742.35|2740.85|2741.47|2739.97|0
1739840400000|2025-02-18 01:00:00|2742.15|2740.65|2741.29|2739.79|2742.37|2740.87|2741.07|2739.57|0
1739840700000|2025-02-18 01:05:00|2741.51|2740.01|2742.24|2740.74|2742.68|2741.18|2741.29|2739.79|0
1739841000000|2025-02-18 01:10:00|2742.25|2740.75|2743.1|2741.6|2743.12|2741.62|2742.25|2740.75|0
1739841300000|2025-02-18 01:15:00|2742.88|2741.38|2743.1|2741.6|2743.1|2741.6|2742.66|2741.16|0
1739841600000|2025-02-18 01:20:00|2743.32|2741.82|2743.1|2741.6|2743.54|2742.04|2743.1|2741.6|0
1739841900000|2025-02-18 01:25:00|2743.09|2741.59|2742.23|2740.73|2743.1|2741.6|2742.23|2740.73|0
1739842200000|2025-02-18 01:30:00|2742.22|2740.72|2743.97|2742.47|2743.98|2742.48|2742.22|2740.72|0
1739842500000|2025-02-18 01:35:00|2744.19|2742.69|2743.97|2742.47|2744.4|2742.9|2743.53|2742.03|0
1739842800000|2025-02-18 01:40:00|2743.76|2742.26|2743.53|2742.03|2743.97|2742.47|2743.53|2742.03|0
1739843100000|2025-02-18 01:45:00|2743.54|2742.04|2743.54|2742.04|2743.76|2742.26|2743.53|2742.03|0
1739843400000|2025-02-18 01:50:00|2743.75|2742.25|2743.54|2742.04|2743.98|2742.48|2743.1|2741.6|0
1739843700000|2025-02-18 01:55:00|2743.76|2742.26|2743.32|2741.82|2743.98|2742.48|2743.32|2741.82|0
1739844000000|2025-02-18 02:00:00|2743.54|2742.04|2743.53|2742.03|2743.54|2742.04|2743.1|2741.6|0
1739844300000|2025-02-18 02:05:00|2743.54|2742.04|2743.53|2742.03|2743.75|2742.25|2743.1|2741.6|0
1739844600000|2025-02-18 02:10:00|2743.52|2742.02|2743.52|2742.02|2743.52|2742.02|2743.52|2742.02|0
1739844900000|2025-02-18 02:15:00|2743.96|2742.46|2744.84|2743.34|2744.84|2743.34|2743.96|2742.46|0
1739845200000|2025-02-18 02:20:00|2744.83|2743.33|2744.86|2743.36|2744.86|2743.36|2744.83|2743.33|0
1739845500000|2025-02-18 02:25:00|2745.29|2743.79|2744.85|2743.35|2745.29|2743.79|2744.85|2743.35|0
1739845800000|2025-02-18 02:30:00|2745.07|2743.57|2745.29|2743.79|2745.72|2744.22|2745.07|2743.57|0
1739846100000|2025-02-18 02:35:00|2745.5|2744|2746.18|2744.68|2746.18|2744.68|2745.5|2744|0
1739846400000|2025-02-18 02:40:00|2746.17|2744.67|2746.17|2744.67|2746.39|2744.89|2746.17|2744.67|0
1739846700000|2025-02-18 02:45:00|2745.96|2744.46|2745.74|2744.24|2746.17|2744.67|2745.74|2744.24|0
1739847000000|2025-02-18 02:50:00|2745.31|2743.81|2745.31|2743.81|2745.32|2743.82|2745.31|2743.81|0
1739847300000|2025-02-18 02:55:00|2745.53|2744.03|2745.32|2743.82|2745.53|2744.03|2745.31|2743.81|0
1739847600000|2025-02-18 03:00:00|2745.31|2743.81|2745.32|2743.82|2745.32|2743.82|2745.31|2743.81|0
1739847900000|2025-02-18 03:05:00|2745.33|2743.83|2745.32|2743.82|2745.33|2743.83|2744.89|2743.39|0
1739848200000|2025-02-18 03:10:00|2745.75|2744.25|2745.81|2744.31|2745.82|2744.32|2745.75|2744.25|0
1739848500000|2025-02-18 03:15:00|2745.82|2744.32|2745.38|2743.88|2745.82|2744.32|2745.38|2743.88|0
1739848800000|2025-02-18 03:20:00|2745.39|2743.89|2745.82|2744.32|2746.25|2744.75|2745.39|2743.89|0
1739849100000|2025-02-18 03:25:00|2745.83|2744.33|2745.82|2744.32|2746.04|2744.54|2745.82|2744.32|0
1739849400000|2025-02-18 03:30:00|2746.04|2744.54|2745.83|2744.33|2746.04|2744.54|2745.39|2743.89|0
1739849700000|2025-02-18 03:35:00|2745.82|2744.32|2745.82|2744.32|2745.83|2744.33|2745.82|2744.32|0
1739850000000|2025-02-18 03:40:00|2745.6|2744.1|2746.25|2744.75|2746.25|2744.75|2745.39|2743.89|0
1739850300000|2025-02-18 03:45:00|2746.04|2744.54|2746.26|2744.76|2746.26|2744.76|2745.82|2744.32|0
1739850600000|2025-02-18 03:50:00|2745.83|2744.33|2745.83|2744.33|2745.83|2744.33|2745.83|2744.33|0
1739850900000|2025-02-18 03:55:00|2745.61|2744.11|2745.61|2744.11|2745.61|2744.11|2744.96|2743.46|0
1739851200000|2025-02-18 04:00:00|2745.62|2744.12|2745.18|2743.68|2745.83|2744.33|2744.96|2743.46|0
1739851500000|2025-02-18 04:05:00|2744.97|2743.47|2744.96|2743.46|2745.18|2743.68|2744.96|2743.46|0
1739851800000|2025-02-18 04:10:00|2744.75|2743.25|2744.53|2743.03|2744.75|2743.25|2744.53|2743.03|0
1739852400000|2025-02-18 04:20:00|2744.52|2743.02|2744.3|2742.8|2744.52|2743.02|2744.09|2742.59|0
1739852700000|2025-02-18 04:25:00|2744.52|2743.02|2744.52|2743.02|2744.52|2743.02|2744.52|2743.02|0
1739853300000|2025-02-18 04:35:00|2744.31|2742.81|2744.04|2742.54|2744.31|2742.81|2743.61|2742.11|0
1739853600000|2025-02-18 04:40:00|2744.05|2742.55|2744.05|2742.55|2744.05|2742.55|2744.05|2742.55|0
1739853900000|2025-02-18 04:45:00|2744.04|2742.54|2744.48|2742.98|2744.48|2742.98|2744.04|2742.54|0
1739854200000|2025-02-18 04:50:00|2744.5|2743|2744.07|2742.57|2744.5|2743|2743.63|2742.13|0
1739854800000|2025-02-18 05:00:00|2744.5|2743|2744.06|2742.56|2744.94|2743.44|2744.06|2742.56|0
1739855100000|2025-02-18 05:05:00|2744.05|2742.55|2743.61|2742.11|2744.06|2742.56|2743.18|2741.68|0
1739855400000|2025-02-18 05:10:00|2743.83|2742.33|2743.61|2742.11|2743.83|2742.33|2743.61|2742.11|0
1739855700000|2025-02-18 05:15:00|2743.18|2741.68|2743.61|2742.11|2743.61|2742.11|2743.18|2741.68|0
1739856000000|2025-02-18 05:20:00|2743.39|2741.89|2743.61|2742.11|2743.61|2742.11|2743.18|2741.68|0
1739856300000|2025-02-18 05:25:00|2743.39|2741.89|2743.39|2741.89|2743.61|2742.11|2743.18|2741.68|0
1739856600000|2025-02-18 05:30:00|2743.37|2741.87|2743.15|2741.65|2744.02|2742.52|2743.14|2741.64|0
1739856900000|2025-02-18 05:35:00|2743.14|2741.64|2742.93|2741.43|2743.37|2741.87|2742.72|2741.22|0
1739857200000|2025-02-18 05:40:00|2743.15|2741.65|2742.28|2740.78|2743.15|2741.65|2742.28|2740.78|0
1739857500000|2025-02-18 05:45:00|2742.29|2740.79|2742.29|2740.79|2742.29|2740.79|2742.28|2740.78|0
1739857800000|2025-02-18 05:50:00|2742.28|2740.78|2742.07|2740.57|2742.29|2740.79|2741.85|2740.35|0
1739858100000|2025-02-18 05:55:00|2741.85|2740.35|2741.64|2740.14|2741.86|2740.36|2740.99|2739.49|0
1739858400000|2025-02-18 06:00:00|2741.42|2739.92|2740.99|2739.49|2741.86|2740.36|2740.99|2739.49|0
1739858700000|2025-02-18 06:05:00|2740.56|2739.06|2741.21|2739.71|2741.42|2739.92|2740.56|2739.06|0
1739859000000|2025-02-18 06:10:00|2740.78|2739.28|2741.44|2739.94|2741.44|2739.94|2740.56|2739.06|0
1739859300000|2025-02-18 06:15:00|2741.66|2740.16|2741.88|2740.38|2741.89|2740.39|2741.45|2739.95|0
1739859600000|2025-02-18 06:20:00|2741.89|2740.39|2742.32|2740.82|2742.76|2741.26|2741.89|2740.39|0
1739859900000|2025-02-18 06:25:00|2742.11|2740.61|2741.91|2740.41|2742.33|2740.83|2741.04|2739.54|0
1739860200000|2025-02-18 06:30:00|2742.13|2740.63|2741.26|2739.76|2742.35|2740.85|2741.04|2739.54|0
1739860500000|2025-02-18 06:35:00|2741.48|2739.98|2743.26|2741.76|2743.26|2741.76|2741.47|2739.97|0
1739860800000|2025-02-18 06:40:00|2743.28|2741.78|2745.22|2743.72|2745.46|2743.96|2743.27|2741.77|0
1739861100000|2025-02-18 06:45:00|2745.23|2743.73|2745.01|2743.51|2745.87|2744.37|2745|2743.5|0
1739861400000|2025-02-18 06:50:00|2744.79|2743.29|2743.93|2742.43|2744.8|2743.3|2743.71|2742.21|0
1739861700000|2025-02-18 06:55:00|2744.15|2742.65|2744.59|2743.09|2745.02|2743.52|2743.93|2742.43|0
1739862000000|2025-02-18 07:00:00|2744.16|2742.66|2746.34|2744.84|2746.77|2745.27|2743.73|2742.23|0
1739862300000|2025-02-18 07:05:00|2746.33|2744.83|2745.02|2743.52|2747.66|2746.16|2745.02|2743.52|0
1739862600000|2025-02-18 07:10:00|2744.58|2743.08|2744.37|2742.87|2745.89|2744.39|2744.15|2742.65|0
1739862900000|2025-02-18 07:15:00|2744.15|2742.65|2743.5|2742|2744.37|2742.87|2743.28|2741.78|0
1739863200000|2025-02-18 07:20:00|2743.29|2741.79|2745|2743.5|2745.44|2743.94|2742.84|2741.34|0
1739863500000|2025-02-18 07:25:00|2745.21|2743.71|2744.56|2743.06|2745.21|2743.71|2744.56|2743.06|0
1739863800000|2025-02-18 07:30:00|2744.55|2743.05|2745.94|2744.54|2746.69|2745.29|2744.34|2742.84|8
1739864100000|2025-02-18 07:35:00|2746.69|2745.29|2745.82|2744.42|2746.94|2745.54|2744.44|2743.04|10
1739864400000|2025-02-18 07:40:00|2745.94|2744.54|2745.82|2744.42|2745.94|2744.54|2745.82|2744.42|0
1739864700000|2025-02-18 07:45:00|2745.94|2744.54|2747.19|2745.79|2747.57|2746.17|2745.94|2744.54|14
1739865000000|2025-02-18 07:50:00|2745.82|2744.42|2745.07|2743.67|2745.82|2744.42|2745.07|2743.67|17
1739865300000|2025-02-18 07:55:00|2745.34|2743.84|2746.6|2745.1|2747.09|2745.59|2744.91|2743.41|0
1739865600000|2025-02-18 08:00:00|2747.04|2745.54|2743.37|2742.87|2747.04|2745.99|2741.87|2741.37|3038
1739865900000|2025-02-18 08:05:00|2743.12|2742.62|2742.37|2741.87|2744.62|2744.12|2740.37|2739.87|2222
1739866200000|2025-02-18 08:10:00|2742.62|2742.12|2739.12|2738.62|2743.12|2742.62|2738.37|2737.87|3341
1739866500000|2025-02-18 08:15:00|2738.87|2738.37|2735.87|2735.37|2739.87|2739.37|2735.87|2735.37|1583
1739866800000|2025-02-18 08:20:00|2736.12|2735.62|2737.37|2736.87|2739.37|2738.87|2735.87|2735.37|1280
1739867100000|2025-02-18 08:25:00|2737.62|2737.12|2737.12|2736.62|2737.62|2737.12|2736.62|2736.12|1037
1739867400000|2025-02-18 08:30:00|2737.37|2736.87|2737.87|2737.37|2738.87|2738.37|2736.37|2735.87|1251
1739867700000|2025-02-18 08:35:00|2737.99|2737.49|2736.37|2735.87|2738.12|2737.62|2735.37|2734.87|1939
1739868000000|2025-02-18 08:40:00|2736.24|2735.74|2736.87|2736.37|2737.49|2736.99|2734.87|2734.37|1032
1739868300000|2025-02-18 08:45:00|2736.62|2736.12|2736.12|2735.62|2737.37|2736.87|2735.37|2734.87|11567
1739868600000|2025-02-18 08:50:00|2735.99|2735.49|2737.62|2737.12|2737.87|2737.37|2735.99|2735.49|1976
1739868900000|2025-02-18 08:55:00|2737.74|2737.24|2735.74|2735.24|2738.87|2738.37|2735.62|2735.12|1124
1739869200000|2025-02-18 09:00:00|2735.87|2735.37|2735.87|2735.37|2739.12|2738.62|2734.37|2733.87|10618
1739869500000|2025-02-18 09:05:00|2735.99|2735.49|2735.62|2735.12|2738.12|2737.62|2735.37|2734.87|2589
1739869800000|2025-02-18 09:10:00|2735.87|2735.37|2735.12|2734.62|2736.12|2735.62|2733.37|2732.87|828
1739870100000|2025-02-18 09:15:00|2734.99|2734.49|2738.62|2738.12|2738.87|2738.37|2734.87|2734.37|8532
1739870400000|2025-02-18 09:20:00|2738.74|2738.24|2738.87|2738.37|2738.99|2738.49|2737.12|2736.62|1009
1739870700000|2025-02-18 09:25:00|2739.12|2738.62|2734.87|2734.37|2739.49|2738.99|2734.37|2733.87|1318
1739871000000|2025-02-18 09:30:00|2734.74|2734.24|2733.74|2733.24|2735.49|2734.99|2733.62|2733.12|1964
1739871300000|2025-02-18 09:35:00|2733.87|2733.37|2734.37|2733.87|2734.37|2733.87|2732.37|2731.87|3981
1739871600000|2025-02-18 09:40:00|2734.24|2733.74|2734.87|2734.37|2735.37|2734.87|2733.87|2733.37|7662
1739871900000|2025-02-18 09:45:00|2734.62|2734.12|2733.49|2732.99|2734.99|2734.49|2733.37|2732.87|4512
1739872200000|2025-02-18 09:50:00|2733.62|2733.12|2733.12|2732.62|2733.62|2733.12|2732.37|2731.87|960
1739872500000|2025-02-18 09:55:00|2732.99|2732.49|2732.99|2732.49|2733.74|2733.24|2732.87|2732.37|578
1739872800000|2025-02-18 10:00:00|2733.12|2732.62|2732.87|2732.37|2734.12|2733.62|2732.62|2732.12|1817
1739873100000|2025-02-18 10:05:00|2732.99|2732.49|2734.87|2734.37|2734.99|2734.49|2732.87|2732.37|682
1739873400000|2025-02-18 10:10:00|2734.99|2734.49|2733.12|2732.62|2735.37|2734.87|2732.87|2732.37|847
1739873700000|2025-02-18 10:15:00|2732.99|2732.49|2732.99|2732.49|2733.87|2733.37|2732.37|2731.87|1240
1739874000000|2025-02-18 10:20:00|2732.87|2732.37|2734.62|2734.12|2734.87|2734.37|2732.87|2732.37|523
1739874300000|2025-02-18 10:25:00|2734.37|2733.87|2734.87|2734.37|2735.37|2734.87|2733.24|2732.74|7472
1739874600000|2025-02-18 10:30:00|2734.62|2734.12|2737.37|2736.87|2737.37|2736.87|2734.62|2734.12|5626
1739874900000|2025-02-18 10:35:00|2737.49|2736.99|2737.49|2736.99|2738.62|2738.12|2737.12|2736.62|1530
1739875200000|2025-02-18 10:40:00|2737.62|2737.12|2739.37|2738.87|2739.37|2738.87|2737.62|2737.12|10435
1739875500000|2025-02-18 10:45:00|2739.24|2738.74|2740.12|2739.62|2740.62|2740.12|2739.12|2738.62|1188
1739875800000|2025-02-18 10:50:00|2740.24|2739.74|2741.12|2740.62|2741.62|2741.12|2739.74|2739.24|527
1739876100000|2025-02-18 10:55:00|2741.37|2740.87|2739.99|2739.49|2741.37|2740.87|2739.87|2739.37|2023
1739876400000|2025-02-18 11:00:00|2740.12|2739.62|2739.87|2739.37|2742.12|2741.62|2739.62|2739.12|602
1739876700000|2025-02-18 11:05:00|2740.12|2739.62|2738.87|2738.37|2740.12|2739.62|2738.37|2737.87|1223
1739877000000|2025-02-18 11:10:00|2738.74|2738.24|2738.62|2738.12|2739.12|2738.62|2737.24|2736.74|839
1739877300000|2025-02-18 11:15:00|2738.74|2738.24|2738.12|2737.62|2739.37|2738.87|2738.12|2737.62|622
1739877600000|2025-02-18 11:20:00|2738.37|2737.87|2738.62|2738.12|2739.37|2738.87|2738.37|2737.87|985
1739877900000|2025-02-18 11:25:00|2738.49|2737.99|2739.87|2739.37|2739.87|2739.37|2738.12|2737.62|717
1739878200000|2025-02-18 11:30:00|2740.12|2739.62|2741.37|2740.87|2741.62|2741.12|2739.87|2739.37|1044
1739878500000|2025-02-18 11:35:00|2741.62|2741.12|2742.12|2741.62|2742.37|2741.87|2741.12|2740.62|614
1739878800000|2025-02-18 11:40:00|2741.99|2741.49|2741.87|2741.37|2742.12|2741.62|2741.37|2740.87|569
1739879100000|2025-02-18 11:45:00|2741.74|2741.24|2742.12|2741.62|2742.49|2741.99|2741.49|2740.99|597
1739879400000|2025-02-18 11:50:00|2741.99|2741.49|2741.87|2741.37|2742.12|2741.62|2741.37|2740.87|2514
1739879700000|2025-02-18 11:55:00|2741.99|2741.49|2741.87|2741.37|2742.37|2741.87|2741.12|2740.62|1229
1739880000000|2025-02-18 12:00:00|2742.37|2741.87|2741.62|2741.12|2742.62|2742.12|2741.49|2740.99|620
1739880300000|2025-02-18 12:05:00|2741.37|2740.87|2742.12|2741.62|2743.37|2742.87|2740.99|2740.49|716
1739880600000|2025-02-18 12:10:00|2742.24|2741.74|2742.87|2742.37|2743.12|2742.62|2741.99|2741.49|562
1739880900000|2025-02-18 12:15:00|2742.62|2742.12|2743.49|2742.99|2743.62|2743.12|2742.37|2741.87|520
1739881200000|2025-02-18 12:20:00|2743.37|2742.87|2744.12|2743.62|2744.37|2743.87|2743.37|2742.87|527
1739881500000|2025-02-18 12:25:00|2744.24|2743.74|2744.62|2744.12|2745.37|2744.87|2743.87|2743.37|1200
1739881800000|2025-02-18 12:30:00|2744.87|2744.37|2744.62|2744.12|2744.87|2744.37|2743.99|2743.49|2750
1739882100000|2025-02-18 12:35:00|2744.74|2744.24|2743.87|2743.37|2745.37|2744.87|2743.37|2742.87|2119
1739882400000|2025-02-18 12:40:00|2743.74|2743.24|2743.37|2742.87|2743.87|2743.37|2742.62|2742.12|474
1739882700000|2025-02-18 12:45:00|2743.49|2742.99|2744.37|2743.87|2745.12|2744.62|2743.37|2742.87|774
1739883000000|2025-02-18 12:50:00|2744.62|2744.12|2746.37|2745.87|2746.37|2745.87|2744.37|2743.87|3151
1739883300000|2025-02-18 12:55:00|2746.49|2745.99|2746.49|2745.99|2746.87|2746.37|2745.87|2745.37|2122
1739883600000|2025-02-18 13:00:00|2746.62|2746.12|2747.49|2746.99|2747.87|2747.37|2746.37|2745.87|794
1739883900000|2025-02-18 13:05:00|2747.37|2746.87|2747.74|2747.24|2748.37|2747.87|2747.12|2746.62|8674
1739884200000|2025-02-18 13:10:00|2747.87|2747.37|2747.49|2746.99|2748.49|2747.99|2747.37|2746.87|505
1739884500000|2025-02-18 13:15:00|2747.62|2747.12|2749.87|2749.37|2749.87|2749.37|2747.37|2746.87|891
1739884800000|2025-02-18 13:20:00|2749.74|2749.24|2750.37|2749.87|2750.37|2749.87|2748.62|2748.12|739
1739885100000|2025-02-18 13:25:00|2750.49|2749.99|2750.24|2749.74|2750.87|2750.37|2749.37|2748.87|644
1739885400000|2025-02-18 13:30:00|2750.37|2749.87|2750.12|2749.62|2750.37|2749.87|2749.12|2748.62|3841
1739885700000|2025-02-18 13:35:00|2749.99|2749.49|2751.12|2750.62|2751.12|2750.62|2748.62|2748.12|1355
1739886000000|2025-02-18 13:40:00|2751.37|2750.87|2751.12|2750.62|2751.74|2751.24|2750.37|2749.87|1139
1739886300000|2025-02-18 13:45:00|2750.87|2750.37|2751.99|2751.49|2752.24|2751.74|2750.12|2749.62|2649
1739886600000|2025-02-18 13:50:00|2751.87|2751.37|2751.62|2751.12|2752.37|2751.87|2750.87|2750.37|9794
1739886900000|2025-02-18 13:55:00|2751.74|2751.24|2751.62|2751.12|2752.37|2751.87|2751.62|2751.12|2142
1739887200000|2025-02-18 14:00:00|2751.87|2751.37|2751.12|2750.62|2751.87|2751.37|2750.87|2750.37|1614
1739887500000|2025-02-18 14:05:00|2751.24|2750.74|2749.87|2749.37|2751.37|2750.87|2749.62|2749.12|2430
1739887800000|2025-02-18 14:10:00|2749.74|2749.24|2749.74|2749.24|2750.62|2750.12|2749.37|2748.87|1078
1739888100000|2025-02-18 14:15:00|2749.62|2749.12|2748.87|2748.37|2750.12|2749.62|2748.87|2748.37|599
1739888400000|2025-02-18 14:20:00|2749.12|2748.62|2748.37|2747.87|2749.37|2748.87|2748.12|2747.62|885
1739888700000|2025-02-18 14:25:00|2748.49|2747.99|2748.37|2747.87|2750.24|2749.74|2748.12|2747.62|3481
1739889000000|2025-02-18 14:30:00|2748.12|2747.62|2748.62|2748.12|2749.12|2748.62|2747.37|2746.87|7209
1739889300000|2025-02-18 14:35:00|2748.37|2747.87|2749.62|2749.12|2750.12|2749.62|2748.12|2747.62|2233
1739889600000|2025-02-18 14:40:00|2749.49|2748.99|2748.12|2747.62|2749.62|2749.12|2747.12|2746.62|1345
1739889900000|2025-02-18 14:45:00|2748.37|2747.87|2750.24|2749.74|2750.62|2750.12|2748.37|2747.87|8564
1739890200000|2025-02-18 14:50:00|2750.37|2749.87|2750.87|2750.37|2751.62|2751.12|2749.37|2748.87|2144
1739890500000|2025-02-18 14:55:00|2751.12|2750.62|2750.87|2750.37|2751.87|2751.37|2749.99|2749.49|2744
1739890800000|2025-02-18 15:00:00|2750.62|2750.12|2749.87|2749.37|2752.37|2751.87|2749.87|2749.37|2196
1739891100000|2025-02-18 15:05:00|2749.62|2749.12|2751.12|2750.62|2751.12|2750.62|2749.12|2748.62|1472
1739891400000|2025-02-18 15:10:00|2750.87|2750.37|2752.12|2751.62|2752.62|2752.12|2750.12|2749.62|4762
1739891700000|2025-02-18 15:15:00|2751.99|2751.49|2749.87|2749.37|2751.99|2751.49|2749.62|2749.12|1188
1739892000000|2025-02-18 15:20:00|2750.12|2749.62|2751.74|2751.24|2752.12|2751.62|2750.12|2749.62|1080
1739892300000|2025-02-18 15:25:00|2751.62|2751.12|2751.87|2751.37|2752.12|2751.62|2750.62|2750.12|1750
1739892600000|2025-02-18 15:30:00|2751.99|2751.49|2750.62|2750.12|2752.62|2752.12|2750.24|2749.74|4698
1739892900000|2025-02-18 15:35:00|2750.49|2749.99|2752.87|2752.37|2752.87|2752.37|2750.49|2749.99|1238
1739893200000|2025-02-18 15:40:00|2752.74|2752.24|2753.24|2752.74|2754.12|2753.62|2751.62|2751.12|1303
1739893500000|2025-02-18 15:45:00|2753.12|2752.62|2753.87|2753.37|2753.87|2753.37|2752.12|2751.62|1807
1739893800000|2025-02-18 15:50:00|2753.74|2753.24|2755.62|2755.12|2755.74|2755.24|2753.62|2753.12|4179
1739894100000|2025-02-18 15:55:00|2755.37|2754.87|2756.12|2755.62|2756.37|2755.87|2755.12|2754.62|3350
1739894400000|2025-02-18 16:00:00|2755.99|2755.49|2753.87|2753.37|2756.37|2755.87|2753.62|2753.12|2219
1739894700000|2025-02-18 16:05:00|2753.99|2753.49|2753.87|2753.37|2754.12|2753.62|2753.49|2752.99|1763
1739895000000|2025-02-18 16:10:00|2753.74|2753.24|2753.62|2753.12|2753.87|2753.37|2753.24|2752.74|2992
1739895300000|2025-02-18 16:15:00|2753.49|2752.99|2753.87|2753.37|2754.12|2753.62|2752.62|2752.12|1374
1739895600000|2025-02-18 16:20:00|2753.62|2753.12|2752.37|2750.87|2753.62|2753.12|2751.62|2750.87|8922
1739895900000|2025-02-18 16:25:00|2752.36|2750.86|2753.08|2751.58|2753.51|2752.01|2752.36|2750.86|14583
1739896200000|2025-02-18 16:30:00|2753.51|2752.01|2753.19|2751.79|2754.44|2753.04|2753.07|2751.57|6996
1739896500000|2025-02-18 16:35:00|2753.07|2751.67|2752.94|2751.54|2753.07|2751.67|2752.69|2751.29|8340
1739896800000|2025-02-18 16:40:00|2752.82|2751.42|2752.07|2750.67|2752.82|2751.42|2752.07|2750.67|20668
1739897100000|2025-02-18 16:45:00|2751.94|2750.54|2753.07|2751.67|2753.19|2751.79|2751.94|2750.54|6749
1739897400000|2025-02-18 16:50:00|2753.19|2751.79|2752.94|2751.54|2753.32|2751.92|2752.82|2751.42|32
1739897700000|2025-02-18 16:55:00|2752.69|2751.29|2751.37|2749.87|2752.82|2751.42|2751.32|2749.87|260
1739898000000|2025-02-18 17:00:00|2751.36|2749.86|2751.77|2750.27|2751.77|2750.27|2750.92|2749.42|0
1739898300000|2025-02-18 17:05:00|2751.76|2750.26|2752.17|2750.67|2752.21|2750.71|2751.72|2750.22|0
1739898600000|2025-02-18 17:10:00|2752.16|2750.66|2753.06|2751.56|2753.07|2751.57|2751.71|2750.21|0
1739898900000|2025-02-18 17:15:00|2752.63|2751.13|2753.03|2751.53|2753.03|2751.53|2752.14|2750.64|0
1739899200000|2025-02-18 17:20:00|2752.59|2751.09|2752.59|2751.09|2752.6|2751.1|2752.14|2750.64|0
1739899500000|2025-02-18 17:25:00|2752.6|2751.1|2751.74|2750.24|2752.6|2751.1|2751.73|2750.23|0
1739899800000|2025-02-18 17:30:00|2751.75|2750.25|2751.74|2750.24|2752.63|2751.13|2751.74|2750.24|0
1739900100000|2025-02-18 17:35:00|2751.75|2750.25|2752.2|2750.7|2752.64|2751.14|2751.74|2750.24|0
1739900400000|2025-02-18 17:40:00|2752.21|2750.71|2751.76|2750.26|2752.22|2750.72|2751.75|2750.25|0
1739900700000|2025-02-18 17:45:00|2751.77|2750.27|2751.33|2749.83|2751.78|2750.28|2751.32|2749.82|0
1739901000000|2025-02-18 17:50:00|2751.34|2749.84|2751.78|2750.28|2751.8|2750.3|2751.32|2749.82|0
1739901300000|2025-02-18 17:55:00|2751.77|2750.27|2752.2|2750.7|2752.2|2750.7|2751.33|2749.83|0
1739901600000|2025-02-18 18:00:00|2752.19|2750.69|2752.23|2750.73|2752.24|2750.74|2751.76|2750.26|0
1739901900000|2025-02-18 18:05:00|2752.66|2751.16|2751.75|2750.25|2752.67|2751.17|2751.74|2750.24|0
1739902200000|2025-02-18 18:10:00|2752.18|2750.68|2752.17|2750.67|2752.18|2750.68|2751.71|2750.21|0
1739902500000|2025-02-18 18:15:00|2752.16|2750.66|2751.26|2749.76|2752.17|2750.67|2751.26|2749.76|0
1739902800000|2025-02-18 18:20:00|2751.69|2750.19|2752.12|2750.62|2752.14|2750.64|2751.21|2749.71|0
1739903100000|2025-02-18 18:25:00|2752.13|2750.63|2752.12|2750.62|2752.58|2751.08|2751.69|2750.19|0
1739903400000|2025-02-18 18:30:00|2752.11|2750.61|2751.67|2750.17|2752.12|2750.62|2751.65|2750.15|0
1739903700000|2025-02-18 18:35:00|2751.68|2750.18|2751.66|2750.16|2751.68|2750.18|2751.21|2749.71|0
1739904000000|2025-02-18 18:40:00|2751.65|2750.15|2751.15|2749.65|2751.67|2750.17|2751.15|2749.65|0
1739904300000|2025-02-18 18:45:00|2751.37|2749.87|2751.64|2750.14|2751.64|2750.14|2751.14|2749.64|0
1739904600000|2025-02-18 18:50:00|2751.65|2750.15|2751.65|2750.15|2752.09|2750.59|2751.63|2750.13|0
1739904900000|2025-02-18 18:55:00|2752.08|2750.58|2751.62|2750.12|2752.09|2750.59|2751.62|2750.12|0
1739905200000|2025-02-18 19:00:00|2751.63|2750.13|2751.63|2750.13|2752.08|2750.58|2751.62|2750.12|0
1739905500000|2025-02-18 19:05:00|2751.62|2750.12|2749.78|2748.28|2751.64|2750.14|2749.3|2747.8|0
1739905800000|2025-02-18 19:10:00|2749.79|2748.29|2749.79|2748.29|2750.25|2748.75|2749.55|2748.05|0
1739906100000|2025-02-18 19:15:00|2749.78|2748.28|2749.32|2747.82|2750.22|2748.72|2749.31|2747.81|0
1739906400000|2025-02-18 19:20:00|2749.54|2748.04|2750.73|2749.23|2751.18|2749.68|2749.29|2747.79|0
1739906700000|2025-02-18 19:25:00|2750.72|2749.22|2750.27|2748.77|2750.73|2749.23|2750.26|2748.76|0
1739907000000|2025-02-18 19:30:00|2750.26|2748.76|2750.74|2749.24|2751.17|2749.67|2750.25|2748.75|0
1739907300000|2025-02-18 19:35:00|2750.73|2749.23|2749.39|2747.89|2750.75|2749.25|2749.39|2747.89|0
1739907600000|2025-02-18 19:40:00|2749.4|2747.9|2749.86|2748.36|2749.86|2748.36|2749.39|2747.89|0
1739907900000|2025-02-18 19:45:00|2749.87|2748.37|2750.77|2749.27|2750.77|2749.27|2749.85|2748.35|0
1739908200000|2025-02-18 19:50:00|2750.78|2749.28|2751.22|2749.72|2751.67|2750.17|2750.75|2749.25|0
1739908500000|2025-02-18 19:55:00|2751.23|2749.73|2750.79|2749.29|2751.67|2750.17|2750.78|2749.28|0
1739908800000|2025-02-18 20:00:00|2750.78|2749.28|2750.78|2749.28|2750.79|2749.29|2750.34|2748.84|0
1739909100000|2025-02-18 20:05:00|2750.34|2748.84|2750.77|2749.27|2750.79|2749.29|2750.33|2748.83|0
1739909400000|2025-02-18 20:10:00|2750.78|2749.28|2750.28|2748.78|2751.23|2749.73|2750.28|2748.78|0
1739909700000|2025-02-18 20:15:00|2750.27|2748.77|2749.82|2748.32|2750.28|2748.78|2749.37|2747.87|0
1739910000000|2025-02-18 20:20:00|2749.81|2748.31|2750.7|2749.2|2750.7|2749.2|2749.81|2748.31|0
1739910300000|2025-02-18 20:25:00|2750.71|2749.21|2750.26|2748.76|2750.71|2749.21|2750.25|2748.75|0
1739910600000|2025-02-18 20:30:00|2750.25|2748.75|2750.7|2749.2|2751.16|2749.66|2750.25|2748.75|0
1739910900000|2025-02-18 20:35:00|2750.71|2749.21|2750.69|2749.19|2750.71|2749.21|2750.25|2748.75|0
1739911200000|2025-02-18 20:40:00|2750.7|2749.2|2750.68|2749.18|2750.71|2749.21|2750.67|2749.17|0
1739911500000|2025-02-18 20:45:00|2750.69|2749.19|2750.24|2748.74|2751.12|2749.62|2749.79|2748.29|0
1739911800000|2025-02-18 20:50:00|2750.25|2748.75|2750.29|2748.79|2750.71|2749.21|2749.82|2748.32|0
1739912100000|2025-02-18 20:55:00|2750.3|2748.8|2752.17|2750.67|2752.17|2750.67|2750.3|2748.8|0
1739912400000|2025-02-18 21:00:00|2752.56|2751.06|2752.24|2750.74|2753.05|2751.55|2752.07|2750.57|0
1739912700000|2025-02-18 21:05:00|2752.23|2750.73|2752.77|2751.27|2752.95|2751.45|2752.06|2750.56|0
1739913000000|2025-02-18 21:10:00|2752.64|2751.14|2752.37|2750.87|2752.95|2751.45|2752.24|2750.74|0
1739913300000|2025-02-18 21:15:00|2752.24|2750.74|2752.24|2750.74|2752.24|2750.74|2751.53|2750.03|0
1739913600000|2025-02-18 21:20:00|2752.25|2750.75|2752.55|2751.05|2752.55|2751.05|2752.06|2750.56|0
1739913900000|2025-02-18 21:25:00|2752.46|2750.96|2752.15|2750.65|2752.46|2750.96|2751.84|2750.34|0
1739914200000|2025-02-18 21:30:00|2752.11|2750.61|2751.66|2750.16|2752.11|2750.61|2751.44|2749.94|0
1739914500000|2025-02-18 21:35:00|2751.65|2750.15|2751.35|2749.85|2751.65|2750.15|2751.12|2749.62|0
1739914800000|2025-02-18 21:40:00|2751.34|2749.84|2751.12|2749.62|2751.35|2749.85|2751.12|2749.62|0
1739915100000|2025-02-18 21:45:00|2751.21|2749.71|2750.94|2749.44|2751.35|2749.85|2750.94|2749.44|0
1739915400000|2025-02-18 21:50:00|2750.85|2749.35|2751.03|2749.53|2751.12|2749.62|2750.85|2749.35|0
1739915700000|2025-02-18 21:55:00|2750.94|2749.44|2751.17|2749.67|2751.3|2749.8|2750.85|2749.35|0
1739916000000|2025-02-18 22:00:00|2751.16|2749.66|2751.12|2749.62|2751.26|2749.76|2751.03|2749.53|0
1739916300000|2025-02-18 22:05:00|2751.17|2749.67|2751.17|2749.67|2751.17|2749.67|2751.08|2749.58|0
1739916600000|2025-02-18 22:10:00|2751.12|2749.62|2751.12|2749.62|2751.17|2749.67|2751.12|2749.62|0
1739916900000|2025-02-18 22:15:00|2751.17|2749.67|2751.21|2749.71|2751.21|2749.71|2751.17|2749.67|0
1739917200000|2025-02-18 22:20:00|2751.17|2749.67|2751.69|2750.19|2751.73|2750.23|2751.08|2749.58|0
1739917500000|2025-02-18 22:25:00|2751.82|2750.32|2751.82|2750.32|2751.82|2750.32|2751.73|2750.23|0
1739917800000|2025-02-18 22:30:00|2751.78|2750.28|2751.82|2750.32|2751.82|2750.32|2751.78|2750.28|0
1739918100000|2025-02-18 22:35:00|2751.91|2750.41|2751.91|2750.41|2751.91|2750.41|2751.91|2750.41|0
1739918700000|2025-02-18 22:45:00|2751.87|2750.37|2751.87|2750.37|2751.87|2750.37|2751.87|2750.37|0
1739919300000|2025-02-18 22:55:00|2751.86|2750.36|2751.6|2750.1|2751.86|2750.36|2751.6|2750.1|0
1739919600000|2025-02-18 23:00:00|2751.61|2750.11|2753.56|2752.06|2754.64|2753.14|2751.61|2750.11|0
1739919900000|2025-02-18 23:05:00|2753.47|2751.97|2753.07|2751.57|2753.56|2752.06|2752.98|2751.48|0
1739920200000|2025-02-18 23:10:00|2753.08|2751.58|2753.39|2751.89|2753.56|2752.06|2753.08|2751.58|0
1739920500000|2025-02-18 23:15:00|2753.43|2751.93|2753.65|2752.15|2753.65|2752.15|2753.07|2751.57|0
1739920800000|2025-02-18 23:20:00|2753.56|2752.06|2753.56|2752.06|2753.79|2752.29|2753.47|2751.97|0
1739921100000|2025-02-18 23:25:00|2753.47|2751.97|2752.85|2751.35|2753.56|2752.06|2752.54|2751.04|0
1739921400000|2025-02-18 23:30:00|2752.76|2751.26|2752.85|2751.35|2753.07|2751.57|2752.67|2751.17|0
1739921700000|2025-02-18 23:35:00|2752.86|2751.36|2753.56|2752.06|2753.79|2752.29|2752.86|2751.36|0
1739922000000|2025-02-18 23:40:00|2753.52|2752.02|2753.47|2751.97|2753.56|2752.06|2753.25|2751.75|0
1739922300000|2025-02-18 23:45:00|2753.48|2751.98|2752.52|2751.02|2753.56|2752.06|2752.39|2750.89|0
1739922600000|2025-02-18 23:50:00|2752.56|2751.06|2752.92|2751.42|2753.19|2751.69|2752.52|2751.02|0
1739922900000|2025-02-18 23:55:00|2752.93|2751.43|2753.01|2751.51|2753.1|2751.6|2752.79|2751.29|0
1739923200000|2025-02-19 00:00:00|2752.92|2751.42|2752.7|2751.2|2753.01|2751.51|2752.61|2751.11|0
1739923500000|2025-02-19 00:05:00|2752.79|2751.29|2753.1|2751.6|2753.32|2751.82|2752.7|2751.2|0
1739923800000|2025-02-19 00:10:00|2753.01|2751.51|2752.76|2751.26|2753.32|2751.82|2752.76|2751.26|0
1739924100000|2025-02-19 00:15:00|2752.67|2751.17|2752.82|2751.32|2752.82|2751.32|2750.63|2749.13|0
1739924400000|2025-02-19 00:20:00|2752.83|2751.33|2753.25|2751.75|2753.26|2751.76|2752.39|2750.89|0
1739924700000|2025-02-19 00:25:00|2753.69|2752.19|2753.68|2752.18|2753.69|2752.19|2753.68|2752.18|0
1739925000000|2025-02-19 00:30:00|2753.25|2751.75|2752.6|2751.1|2753.25|2751.75|2751.94|2750.44|0
1739925300000|2025-02-19 00:35:00|2752.61|2751.11|2752.62|2751.12|2753.27|2751.77|2752.39|2750.89|0
1739925600000|2025-02-19 00:40:00|2752.61|2751.11|2752.39|2750.89|2752.61|2751.11|2751.94|2750.44|0
1739925900000|2025-02-19 00:45:00|2752.18|2750.68|2752.84|2751.34|2752.84|2751.34|2751.96|2750.46|0
1739926200000|2025-02-19 00:50:00|2752.85|2751.35|2752.83|2751.33|2753.28|2751.78|2752.83|2751.33|0
1739926500000|2025-02-19 00:55:00|2753.26|2751.76|2753.71|2752.21|2753.71|2752.21|2753.26|2751.76|0
1739926800000|2025-02-19 01:00:00|2753.72|2752.22|2753.28|2751.78|2753.72|2752.22|2753.27|2751.77|0
1739927100000|2025-02-19 01:05:00|2753.06|2751.56|2752.85|2751.35|2753.06|2751.56|2752.84|2751.34|0
1739927400000|2025-02-19 01:10:00|2752.84|2751.34|2753.28|2751.78|2753.29|2751.79|2752.84|2751.34|0
1739927700000|2025-02-19 01:15:00|2753.72|2752.22|2753.72|2752.22|2754.16|2752.66|2753.71|2752.21|0
1739928000000|2025-02-19 01:20:00|2753.73|2752.23|2752.85|2751.35|2753.73|2752.23|2752.63|2751.13|0
1739928300000|2025-02-19 01:25:00|2752.86|2751.36|2752.86|2751.36|2752.87|2751.37|2752.86|2751.36|0
1739928600000|2025-02-19 01:30:00|2752.64|2751.14|2751.55|2750.05|2752.64|2751.14|2751.55|2750.05|0
1739928900000|2025-02-19 01:35:00|2751.54|2750.04|2751.99|2750.49|2752.87|2751.37|2751.54|2750.04|0
1739929200000|2025-02-19 01:40:00|2752.42|2750.92|2752.43|2750.93|2752.64|2751.14|2751.98|2750.48|0
1739929500000|2025-02-19 01:45:00|2752.42|2750.92|2751.55|2750.05|2752.43|2750.93|2751.55|2750.05|0
1739929800000|2025-02-19 01:50:00|2751.56|2750.06|2751.55|2750.05|2751.77|2750.27|2751.55|2750.05|0
1739930100000|2025-02-19 01:55:00|2751.56|2750.06|2751.56|2750.06|2751.56|2750.06|2751.12|2749.62|0
1739930400000|2025-02-19 02:00:00|2751.55|2750.05|2751.11|2749.61|2751.56|2750.06|2751.11|2749.61|0
1739930700000|2025-02-19 02:05:00|2750.68|2749.18|2751.54|2750.04|2751.54|2750.04|2750.67|2749.17|0
1739931000000|2025-02-19 02:10:00|2751.53|2750.03|2751.32|2749.82|2751.54|2750.04|2751.1|2749.6|0
1739931300000|2025-02-19 02:15:00|2751.54|2750.04|2751.54|2750.04|2751.98|2750.48|2751.54|2750.04|0
1739931600000|2025-02-19 02:20:00|2751.55|2750.05|2751.55|2750.05|2751.55|2750.05|2751.11|2749.61|0
1739931900000|2025-02-19 02:25:00|2751.54|2750.04|2751.12|2749.62|2751.55|2750.05|2751.11|2749.61|0
1739932200000|2025-02-19 02:30:00|2751.13|2749.63|2752|2750.5|2752|2750.5|2751.12|2749.62|0
1739932500000|2025-02-19 02:35:00|2752.01|2750.51|2752.44|2750.94|2752.44|2750.94|2752|2750.5|0
1739932800000|2025-02-19 02:40:00|2752.5|2751|2752.12|2750.62|2752.5|2751|2752.06|2750.56|0
1739933100000|2025-02-19 02:45:00|2752.13|2750.63|2751.7|2750.2|2752.13|2750.63|2751.69|2750.19|0
1739933400000|2025-02-19 02:50:00|2751.69|2750.19|2751.7|2750.2|2752.13|2750.63|2751.69|2750.19|0
1739933700000|2025-02-19 02:55:00|2751.69|2750.19|2752.56|2751.06|2752.56|2751.06|2751.69|2750.19|0
1739934000000|2025-02-19 03:00:00|2752.34|2750.84|2752.12|2750.62|2752.56|2751.06|2752.12|2750.62|0
1739934300000|2025-02-19 03:05:00|2752.13|2750.63|2752.56|2751.06|2752.56|2751.06|2752.13|2750.63|0
1739934600000|2025-02-19 03:10:00|2752.55|2751.05|2752.12|2750.62|2752.55|2751.05|2752.12|2750.62|0
1739934900000|2025-02-19 03:15:00|2752.13|2750.63|2752.12|2750.62|2752.13|2750.63|2752.12|2750.62|0
1739935200000|2025-02-19 03:20:00|2752.13|2750.63|2752.13|2750.63|2752.13|2750.63|2752.12|2750.62|0
1739935500000|2025-02-19 03:25:00|2752.56|2751.06|2752.12|2750.62|2752.56|2751.06|2752.12|2750.62|0
1739935800000|2025-02-19 03:30:00|2752.13|2750.63|2752.12|2750.62|2752.13|2750.63|2751.69|2750.19|0
1739936100000|2025-02-19 03:35:00|2752.55|2751.05|2752.56|2751.06|2752.56|2751.06|2752.55|2751.05|0
1739936400000|2025-02-19 03:40:00|2752.57|2751.07|2752.56|2751.06|2752.57|2751.07|2752.56|2751.06|0
1739937000000|2025-02-19 03:50:00|2752.57|2751.07|2752.57|2751.07|2752.57|2751.07|2752.57|2751.07|0
1739937300000|2025-02-19 03:55:00|2752.56|2751.06|2752.56|2751.06|2752.57|2751.07|2752.37|2750.87|0
1739937600000|2025-02-19 04:00:00|2752.17|2750.67|2751.78|2750.28|2752.17|2750.67|2751.77|2750.27|0
1739937900000|2025-02-19 04:05:00|2751.77|2750.27|2751.39|2749.89|2751.78|2750.28|2751.39|2749.89|0
1739938200000|2025-02-19 04:10:00|2751.77|2750.27|2751.77|2750.27|2751.77|2750.27|2751.77|2750.27|0
1739938500000|2025-02-19 04:15:00|2751.58|2750.08|2751.77|2750.27|2751.77|2750.27|2751.38|2749.88|0
1739938800000|2025-02-19 04:20:00|2751.75|2750.25|2751.55|2750.05|2751.75|2750.25|2751.55|2750.05|0
1739939100000|2025-02-19 04:25:00|2751.75|2750.25|2751.36|2749.86|2751.75|2750.25|2751.35|2749.85|0
1739939400000|2025-02-19 04:30:00|2751.35|2749.85|2751.36|2749.86|2751.36|2749.86|2751.35|2749.85|0
1739939700000|2025-02-19 04:35:00|2751.55|2750.05|2752.12|2750.62|2752.12|2750.62|2751.55|2750.05|0
1739940000000|2025-02-19 04:40:00|2752.11|2750.61|2752.5|2751|2752.88|2751.38|2752.11|2750.61|0
1739940300000|2025-02-19 04:45:00|2752.88|2751.38|2751.73|2750.23|2752.88|2751.38|2751.73|2750.23|0
1739940600000|2025-02-19 04:50:00|2752.11|2750.61|2751.73|2750.23|2752.12|2750.62|2751.73|2750.23|0
1739940900000|2025-02-19 04:55:00|2752.12|2750.62|2752.31|2750.81|2752.31|2750.81|2752.12|2750.62|0
1739941200000|2025-02-19 05:00:00|2752.5|2751|2752.12|2750.62|2752.5|2751|2751.73|2750.23|0
1739941500000|2025-02-19 05:05:00|2752.31|2750.81|2752.5|2751|2752.88|2751.38|2752.3|2750.8|0
1739941800000|2025-02-19 05:10:00|2752.49|2750.99|2752.11|2750.61|2752.5|2751|2752.1|2750.6|0
1739942100000|2025-02-19 05:15:00|2752.3|2750.8|2752.11|2750.61|2752.31|2750.81|2752.11|2750.61|0
1739942400000|2025-02-19 05:20:00|2752.12|2750.62|2752.11|2750.61|2752.12|2750.62|2751.72|2750.22|0
1739942700000|2025-02-19 05:25:00|2752.12|2750.62|2752.11|2750.61|2752.12|2750.62|2752.11|2750.61|0
1739943000000|2025-02-19 05:30:00|2752.12|2750.62|2752.12|2750.62|2752.5|2751|2752.11|2750.61|0
1739943300000|2025-02-19 05:35:00|2752.51|2751.01|2752.11|2750.61|2752.51|2751.01|2752.11|2750.61|0
1739943600000|2025-02-19 05:40:00|2752.1|2750.6|2752.11|2750.61|2752.11|2750.61|2751.72|2750.22|0
1739943900000|2025-02-19 05:45:00|2752.49|2750.99|2752.49|2750.99|2752.5|2751|2752.3|2750.8|0
1739944200000|2025-02-19 05:50:00|2752.5|2751|2752.83|2751.33|2752.88|2751.38|2752.5|2751|0
1739944500000|2025-02-19 05:55:00|2752.85|2751.35|2752.5|2751|2752.88|2751.38|2752.5|2751|0
1739944800000|2025-02-19 06:00:00|2752.12|2750.62|2752.5|2751|2752.5|2751|2752.12|2750.62|0
1739945100000|2025-02-19 06:05:00|2752.88|2751.38|2752.5|2751|2752.89|2751.39|2752.5|2751|0
1739945400000|2025-02-19 06:10:00|2752.12|2750.62|2752.89|2751.39|2752.89|2751.39|2752.12|2750.62|0
1739945700000|2025-02-19 06:15:00|2752.7|2751.2|2752.5|2751|2752.89|2751.39|2752.5|2751|0
1739946000000|2025-02-19 06:20:00|2752.88|2751.38|2753.27|2751.77|2753.27|2751.77|2752.5|2751|0
1739946300000|2025-02-19 06:25:00|2753.28|2751.78|2753.29|2751.79|2753.66|2752.16|2752.89|2751.39|0
1739946600000|2025-02-19 06:30:00|2753.67|2752.17|2753.37|2751.87|2753.75|2752.25|2752.96|2751.46|0
1739946900000|2025-02-19 06:35:00|2753.56|2752.06|2753.37|2751.87|2753.75|2752.25|2752.98|2751.48|0
1739947200000|2025-02-19 06:40:00|2753.36|2751.86|2752.98|2751.48|2753.37|2751.87|2752.2|2750.7|0
1739947500000|2025-02-19 06:45:00|2752.78|2751.28|2752.97|2751.47|2753.36|2751.86|2752.78|2751.28|0
1739947800000|2025-02-19 06:50:00|2753.36|2751.86|2752.97|2751.47|2753.36|2751.86|2752.58|2751.08|0
1739948100000|2025-02-19 06:55:00|2752.96|2751.46|2751.8|2750.3|2752.97|2751.47|2751.61|2750.11|0
1739948400000|2025-02-19 07:00:00|2751.22|2749.72|2752.57|2751.07|2752.76|2751.26|2750.63|2749.13|0
1739948700000|2025-02-19 07:05:00|2752.76|2751.26|2753.17|2751.67|2753.37|2751.87|2752.2|2750.7|0
1739949000000|2025-02-19 07:10:00|2753.18|2751.68|2752.2|2750.7|2753.37|2751.87|2752.2|2750.7|0
1739949300000|2025-02-19 07:15:00|2752.21|2750.71|2752.2|2750.7|2752.79|2751.29|2752.2|2750.7|0
1739949600000|2025-02-19 07:20:00|2752.21|2750.71|2752.59|2751.09|2752.98|2751.48|2751.82|2750.32|0
1739949900000|2025-02-19 07:25:00|2752.58|2751.08|2752.98|2751.48|2753.36|2751.86|2752.58|2751.08|0
1739950200000|2025-02-19 07:30:00|2752.99|2751.49|2752.98|2751.48|2752.99|2751.49|2752.98|2751.48|0
1739950500000|2025-02-19 07:35:00|2752.6|2751.1|2753.05|2751.65|2753.68|2752.28|2751.83|2750.33|7
1739950800000|2025-02-19 07:40:00|2753.68|2752.28|2753.93|2752.53|2753.93|2752.53|2753.68|2752.28|1
1739951100000|2025-02-19 07:45:00|2754.18|2752.78|2754.93|2753.53|2754.93|2753.53|2754.18|2752.78|7
1739951400000|2025-02-19 07:50:00|2755.05|2753.65|2754.93|2753.53|2755.05|2753.65|2754.05|2752.65|10
1739951700000|2025-02-19 07:55:00|2755.37|2753.87|2753.61|2752.11|2755.37|2753.87|2753.61|2752.11|0
1739952000000|2025-02-19 08:00:00|2754.38|2752.88|2752.23|2751.73|2754.77|2753.48|2750.23|2749.73|3251
1739952300000|2025-02-19 08:05:00|2752.48|2751.98|2752.98|2752.48|2752.98|2752.48|2750.35|2749.85|1994
1739952600000|2025-02-19 08:10:00|2753.1|2752.6|2753.23|2752.73|2753.98|2753.48|2752.73|2752.23|2183
1739952900000|2025-02-19 08:15:00|2753.1|2752.6|2752.23|2751.73|2753.98|2753.48|2750.98|2750.48|5903
1739953200000|2025-02-19 08:20:00|2751.98|2751.48|2752.23|2751.73|2753.48|2752.98|2751.35|2750.85|1283
1739953500000|2025-02-19 08:25:00|2751.98|2751.48|2751.98|2751.48|2752.48|2751.98|2751.23|2750.73|5822
1739953800000|2025-02-19 08:30:00|2752.23|2751.73|2750.98|2750.48|2753.23|2752.73|2750.48|2749.98|1173
1739954100000|2025-02-19 08:35:00|2750.85|2750.35|2750.48|2749.98|2751.48|2750.98|2749.6|2749.1|6245
1739954400000|2025-02-19 08:40:00|2750.23|2749.73|2750.73|2750.23|2751.35|2750.85|2750.23|2749.73|2919
1739954700000|2025-02-19 08:45:00|2750.6|2750.1|2750.73|2750.23|2751.85|2751.35|2749.98|2749.48|564
1739955000000|2025-02-19 08:50:00|2750.85|2750.35|2749.48|2748.98|2750.98|2750.48|2749.23|2748.73|3867
1739955300000|2025-02-19 08:55:00|2749.6|2749.1|2750.48|2749.98|2750.73|2750.23|2749.48|2748.98|791
1739955600000|2025-02-19 09:00:00|2750.35|2749.85|2750.73|2750.23|2751.23|2750.73|2749.98|2749.48|11478
1739955900000|2025-02-19 09:05:00|2750.98|2750.48|2750.23|2749.73|2750.98|2750.48|2749.48|2748.98|1002
1739956200000|2025-02-19 09:10:00|2750.48|2749.98|2750.23|2749.73|2750.73|2750.23|2749.73|2749.23|2500
1739956500000|2025-02-19 09:15:00|2750.1|2749.6|2749.6|2749.1|2750.23|2749.73|2749.48|2748.98|1180
1739956800000|2025-02-19 09:20:00|2749.48|2748.98|2750.23|2749.73|2750.23|2749.73|2749.35|2748.85|6873
1739957100000|2025-02-19 09:25:00|2750.35|2749.85|2753.23|2752.73|2753.23|2752.73|2750.23|2749.73|1454
1739957400000|2025-02-19 09:30:00|2753.35|2752.85|2752.85|2752.35|2753.6|2753.1|2752.73|2752.23|2411
1739957700000|2025-02-19 09:35:00|2752.73|2752.23|2750.23|2749.73|2752.73|2752.23|2749.73|2749.23|887
1739958000000|2025-02-19 09:40:00|2750.1|2749.6|2749.98|2749.48|2751.73|2751.23|2749.98|2749.48|678
1739958300000|2025-02-19 09:45:00|2750.1|2749.6|2747.98|2747.48|2750.23|2749.73|2747.85|2747.35|952
1739958600000|2025-02-19 09:50:00|2747.85|2747.35|2748.1|2747.6|2748.23|2747.73|2746.6|2746.1|3120
1739958900000|2025-02-19 09:55:00|2748.23|2747.73|2749.23|2748.73|2750.23|2749.73|2748.23|2747.73|2067
1739959200000|2025-02-19 10:00:00|2749.48|2748.98|2748.23|2747.73|2749.73|2749.23|2747.73|2747.23|1719
1739959500000|2025-02-19 10:05:00|2748.1|2747.6|2745.48|2744.98|2748.23|2747.73|2745.23|2744.73|2783
1739959800000|2025-02-19 10:10:00|2745.6|2745.1|2745.73|2745.23|2746.6|2746.1|2745.48|2744.98|657
1739960100000|2025-02-19 10:15:00|2745.85|2745.35|2744.73|2744.23|2746.23|2745.73|2744.73|2744.23|645
1739960400000|2025-02-19 10:20:00|2744.85|2744.35|2743.73|2743.23|2744.98|2744.48|2743.23|2742.73|887
1739960700000|2025-02-19 10:25:00|2743.85|2743.35|2741.6|2741.1|2744.48|2743.98|2741.48|2740.98|730
1739961000000|2025-02-19 10:30:00|2741.48|2740.98|2739.73|2739.23|2741.98|2741.48|2739.23|2738.73|1428
1739961300000|2025-02-19 10:35:00|2739.48|2738.98|2738.6|2738.1|2739.48|2738.98|2737.48|2736.98|4309
1739961600000|2025-02-19 10:40:00|2738.73|2738.23|2737.73|2737.23|2739.48|2738.98|2736.73|2736.23|862
1739961900000|2025-02-19 10:45:00|2737.48|2736.98|2736.73|2736.23|2737.73|2737.23|2735.73|2735.23|903
1739962200000|2025-02-19 10:50:00|2736.6|2736.1|2737.48|2736.98|2737.98|2737.48|2736.23|2735.73|942
1739962500000|2025-02-19 10:55:00|2737.73|2737.23|2736.73|2736.23|2737.98|2737.48|2735.98|2735.48|897
1739962800000|2025-02-19 11:00:00|2736.98|2736.48|2734.35|2733.85|2736.98|2736.48|2733.73|2733.23|1059
1739963100000|2025-02-19 11:05:00|2734.23|2733.73|2733.1|2732.6|2735.23|2734.73|2732.73|2732.23|825
1739963400000|2025-02-19 11:10:00|2732.98|2732.48|2732.73|2732.23|2734.1|2733.6|2732.23|2731.73|490
1739963700000|2025-02-19 11:15:00|2732.6|2732.1|2732.73|2732.23|2733.48|2732.98|2732.1|2731.6|559
1739964000000|2025-02-19 11:20:00|2732.98|2732.48|2731.48|2730.98|2732.98|2732.48|2731.23|2730.73|769
1739964300000|2025-02-19 11:25:00|2731.23|2730.73|2727.48|2726.98|2731.23|2730.73|2727.48|2726.98|638
1739964600000|2025-02-19 11:30:00|2727.23|2726.73|2727.23|2726.73|2728.98|2728.48|2725.85|2725.35|1684
1739964900000|2025-02-19 11:35:00|2727.35|2726.85|2728.73|2728.23|2729.23|2728.73|2727.35|2726.85|459
1739965200000|2025-02-19 11:40:00|2728.6|2728.1|2727.73|2727.23|2729.23|2728.73|2727.48|2726.98|500
1739965500000|2025-02-19 11:45:00|2727.98|2727.48|2727.23|2726.73|2728.23|2727.73|2726.73|2726.23|432
1739965800000|2025-02-19 11:50:00|2727.35|2726.85|2728.23|2727.73|2728.35|2727.85|2727.1|2726.6|401
1739966100000|2025-02-19 11:55:00|2728.1|2727.6|2729.48|2728.98|2729.73|2729.23|2727.98|2727.48|499
1739966400000|2025-02-19 12:00:00|2729.23|2728.73|2733.48|2732.98|2733.98|2733.48|2729.23|2728.73|1038
1739966700000|2025-02-19 12:05:00|2733.23|2732.73|2733.98|2733.48|2734.6|2734.1|2732.48|2731.98|803
1739967000000|2025-02-19 12:10:00|2733.73|2733.23|2732.48|2731.98|2734.23|2733.73|2732.48|2731.98|1795
1739967300000|2025-02-19 12:15:00|2732.6|2732.1|2732.73|2732.23|2732.73|2732.23|2731.48|2730.98|605
1739967600000|2025-02-19 12:20:00|2732.85|2732.35|2731.73|2731.23|2733.23|2732.73|2731.6|2731.1|1426
1739967900000|2025-02-19 12:25:00|2731.85|2731.35|2732.35|2731.85|2732.98|2732.48|2731.73|2731.23|401
1739968200000|2025-02-19 12:30:00|2732.23|2731.73|2731.48|2730.98|2732.48|2731.98|2730.35|2729.85|1414
1739968500000|2025-02-19 12:35:00|2731.6|2731.1|2730.73|2730.23|2731.98|2731.48|2729.98|2729.48|461
1739968800000|2025-02-19 12:40:00|2730.85|2730.35|2729.48|2728.98|2730.98|2730.48|2729.35|2728.85|1529
1739969100000|2025-02-19 12:45:00|2729.6|2729.1|2728.98|2728.48|2730.73|2730.23|2728.73|2728.23|431
1739969400000|2025-02-19 12:50:00|2728.73|2728.23|2727.48|2726.98|2729.1|2728.6|2726.98|2726.48|432
1739969700000|2025-02-19 12:55:00|2727.35|2726.85|2726.98|2726.48|2727.6|2727.1|2726.73|2726.23|507
1739970000000|2025-02-19 13:00:00|2727.1|2726.6|2727.48|2726.98|2727.48|2726.98|2725.98|2725.48|577
1739970300000|2025-02-19 13:05:00|2727.73|2727.23|2728.23|2727.73|2728.23|2727.73|2727.1|2726.6|546
1739970600000|2025-02-19 13:10:00|2728.48|2727.98|2725.73|2725.23|2728.73|2728.23|2725.73|2725.23|508
1739970900000|2025-02-19 13:15:00|2725.85|2725.35|2724.48|2723.98|2726.48|2725.98|2724.48|2723.98|528
1739971200000|2025-02-19 13:20:00|2724.23|2723.73|2723.73|2723.23|2725.48|2724.98|2723.48|2722.98|1054
1739971500000|2025-02-19 13:25:00|2723.85|2723.35|2722.35|2721.85|2724.48|2723.98|2721.98|2721.48|565
1739971800000|2025-02-19 13:30:00|2722.48|2721.98|2721.48|2720.98|2722.6|2722.1|2720.98|2720.48|655
1739972100000|2025-02-19 13:35:00|2721.6|2721.1|2718.98|2718.48|2721.6|2721.1|2718.73|2718.23|1640
1739972400000|2025-02-19 13:40:00|2719.23|2718.73|2720.98|2720.48|2720.98|2720.48|2719.1|2718.6|666
1739972700000|2025-02-19 13:45:00|2720.73|2720.23|2720.73|2720.23|2721.23|2720.73|2718.98|2718.48|1206
1739973000000|2025-02-19 13:50:00|2720.98|2720.48|2720.35|2719.85|2721.1|2720.6|2719.6|2719.1|978
1739973300000|2025-02-19 13:55:00|2720.48|2719.98|2715.48|2714.98|2720.48|2719.98|2715.48|2714.98|736
1739973600000|2025-02-19 14:00:00|2715.6|2715.1|2716.6|2716.1|2717.23|2716.73|2713.73|2713.23|1893
1739973900000|2025-02-19 14:05:00|2716.73|2716.23|2715.85|2715.35|2716.98|2716.48|2715.35|2714.85|524
1739974200000|2025-02-19 14:10:00|2715.73|2715.23|2714.48|2713.98|2716.98|2716.48|2713.23|2712.73|1451
1739974500000|2025-02-19 14:15:00|2714.35|2713.85|2713.6|2713.1|2715.35|2714.85|2713.48|2712.98|4671
1739974800000|2025-02-19 14:20:00|2713.73|2713.23|2711.98|2711.48|2714.98|2714.48|2711.98|2711.48|400
1739975100000|2025-02-19 14:25:00|2711.85|2711.35|2713.48|2712.98|2713.73|2713.23|2710.73|2710.23|862
1739975400000|2025-02-19 14:30:00|2713.35|2712.85|2715.48|2714.98|2715.98|2715.48|2713.35|2712.85|3371
1739975700000|2025-02-19 14:35:00|2715.6|2715.1|2712.73|2712.23|2715.73|2715.23|2711.73|2711.23|3105
1739976000000|2025-02-19 14:40:00|2712.6|2712.1|2709.98|2709.48|2712.6|2712.1|2708.98|2708.48|1230
1739976300000|2025-02-19 14:45:00|2709.73|2709.23|2707.48|2706.98|2710.48|2709.98|2706.48|2705.98|1411
1739976600000|2025-02-19 14:50:00|2707.23|2706.73|2707.98|2707.48|2707.98|2707.48|2706.23|2705.73|2603
1739976900000|2025-02-19 14:55:00|2708.1|2707.6|2708.48|2707.98|2710.1|2709.6|2708.1|2707.6|2151
1739977200000|2025-02-19 15:00:00|2708.85|2708.35|2706.98|2706.48|2709.98|2709.48|2706.23|2705.73|1285
1739977500000|2025-02-19 15:05:00|2706.85|2706.35|2710.35|2709.85|2710.85|2710.35|2706.73|2706.23|842
1739977800000|2025-02-19 15:10:00|2710.23|2709.73|2710.73|2710.23|2711.48|2710.98|2709.48|2708.98|926
1739978100000|2025-02-19 15:15:00|2710.6|2710.1|2708.48|2707.98|2711.1|2710.6|2707.73|2707.23|3764
1739978400000|2025-02-19 15:20:00|2708.73|2708.23|2709.73|2709.23|2710.48|2709.98|2708.48|2707.98|591
1739978700000|2025-02-19 15:25:00|2709.98|2709.48|2709.48|2708.98|2711.23|2710.73|2709.48|2708.98|790
1739979000000|2025-02-19 15:30:00|2709.73|2709.23|2712.23|2711.73|2712.98|2712.48|2709.23|2708.73|1248
1739979300000|2025-02-19 15:35:00|2712.35|2711.85|2709.73|2709.23|2712.48|2711.98|2709.73|2709.23|1004
1739979600000|2025-02-19 15:40:00|2709.6|2709.1|2710.48|2709.98|2710.98|2710.48|2708.73|2708.23|719
1739979900000|2025-02-19 15:45:00|2710.6|2710.1|2709.23|2708.73|2711.23|2710.73|2708.73|2708.23|830
1739980200000|2025-02-19 15:50:00|2709.1|2708.6|2707.48|2706.98|2709.48|2708.98|2706.73|2706.23|990
1739980500000|2025-02-19 15:55:00|2707.35|2706.85|2705.48|2704.98|2707.73|2707.23|2705.23|2704.73|999
1739980800000|2025-02-19 16:00:00|2705.23|2704.73|2707.1|2706.6|2708.48|2707.98|2704.23|2703.73|1463
1739981100000|2025-02-19 16:05:00|2706.98|2706.48|2707.48|2706.98|2707.98|2707.48|2705.98|2705.48|1239
1739981400000|2025-02-19 16:10:00|2707.73|2707.23|2708.23|2707.73|2709.6|2709.1|2707.23|2706.73|1644
1739981700000|2025-02-19 16:15:00|2707.98|2707.48|2706.98|2706.48|2708.73|2708.23|2705.73|2705.23|1878
1739982000000|2025-02-19 16:20:00|2706.85|2706.35|2706.34|2704.84|2706.85|2706.35|2704.48|2703.98|2319
1739982300000|2025-02-19 16:25:00|2704.86|2703.36|2705.26|2703.76|2705.65|2704.15|2704.49|2702.99|564
1739982600000|2025-02-19 16:30:00|2704.87|2703.37|2705.45|2704.05|2705.7|2704.3|2703.45|2702.05|10330
1739982900000|2025-02-19 16:35:00|2705.32|2703.92|2706.57|2705.17|2707.07|2705.67|2703.82|2702.42|10223
1739983200000|2025-02-19 16:40:00|2706.7|2705.3|2708.32|2706.92|2708.32|2706.92|2706.7|2705.3|16
1739983500000|2025-02-19 16:45:00|2708.57|2707.17|2708.2|2706.8|2709.45|2708.05|2707.32|2705.92|17
1739983800000|2025-02-19 16:50:00|2708.32|2706.92|2708.2|2706.8|2708.82|2707.42|2707.95|2706.55|7
1739984100000|2025-02-19 16:55:00|2707.95|2706.55|2707|2705.5|2707.95|2706.55|2706.7|2705.3|7
1739984400000|2025-02-19 17:00:00|2706.99|2705.49|2707.59|2706.09|2707.98|2706.48|2706.99|2705.49|0
1739984700000|2025-02-19 17:05:00|2707.58|2706.08|2708.53|2707.03|2708.58|2707.08|2707.58|2706.08|0
1739985000000|2025-02-19 17:10:00|2708.92|2707.42|2707.64|2706.14|2708.92|2707.42|2707.62|2706.12|0
1739985300000|2025-02-19 17:15:00|2707.63|2706.13|2706.47|2704.97|2707.63|2706.13|2706.47|2704.97|0
1739985600000|2025-02-19 17:20:00|2706.46|2704.96|2705.34|2703.84|2706.47|2704.97|2705.34|2703.84|0
1739985900000|2025-02-19 17:25:00|2704.95|2703.45|2704.95|2703.45|2705.34|2703.84|2704.18|2702.68|0
1739986200000|2025-02-19 17:30:00|2704.94|2703.44|2705.57|2704.07|2705.57|2704.07|2704.16|2702.66|0
1739986500000|2025-02-19 17:35:00|2705.56|2704.06|2705.97|2704.47|2706.36|2704.86|2705.56|2704.06|0
1739986800000|2025-02-19 17:40:00|2705.96|2704.46|2706.74|2705.24|2707.13|2705.63|2705.94|2704.44|0
1739987100000|2025-02-19 17:45:00|2706.73|2705.23|2707.14|2705.64|2707.14|2705.64|2706.35|2704.85|0
1739987400000|2025-02-19 17:50:00|2707.15|2705.65|2707.56|2706.06|2707.95|2706.45|2707.14|2705.64|0
1739987700000|2025-02-19 17:55:00|2707.55|2706.05|2707.57|2706.07|2708.37|2706.87|2707.55|2706.05|0
1739988000000|2025-02-19 18:00:00|2707.96|2706.46|2707.14|2705.64|2707.96|2706.46|2707.14|2705.64|0
1739988300000|2025-02-19 18:05:00|2707.13|2705.63|2705.57|2704.07|2707.14|2705.64|2705.56|2704.06|0
1739988600000|2025-02-19 18:10:00|2705.56|2704.06|2705.12|2703.62|2705.57|2704.07|2703.39|2701.89|0
1739988900000|2025-02-19 18:15:00|2705.13|2703.63|2706.34|2704.84|2706.35|2704.85|2705.13|2703.63|0
1739989200000|2025-02-19 18:20:00|2706.35|2704.85|2705.96|2704.46|2706.73|2705.23|2705.57|2704.07|0
1739989500000|2025-02-19 18:25:00|2705.97|2704.47|2706.74|2705.24|2707.12|2705.62|2705.96|2704.46|0
1739989800000|2025-02-19 18:30:00|2706.75|2705.25|2706.38|2704.88|2707.15|2705.65|2705.99|2704.49|0
1739990100000|2025-02-19 18:35:00|2706.39|2704.89|2705.62|2704.12|2706.39|2704.89|2705.61|2704.11|0
1739990400000|2025-02-19 18:40:00|2706|2704.5|2704.84|2703.34|2706.02|2704.52|2704.83|2703.33|0
1739990700000|2025-02-19 18:45:00|2704.83|2703.33|2705.22|2703.72|2706.78|2705.28|2704.83|2703.33|0
1739991000000|2025-02-19 18:50:00|2705.21|2703.71|2703.96|2702.46|2705.22|2703.72|2703.95|2702.45|0
1739991300000|2025-02-19 18:55:00|2703.95|2702.45|2703.17|2701.67|2704.74|2703.24|2703.16|2701.66|0
1739991600000|2025-02-19 19:00:00|2703.18|2701.68|2703.19|2701.69|2704.38|2702.88|2703.16|2701.66|0
1739991900000|2025-02-19 19:05:00|2703.2|2701.7|2703.6|2702.1|2703.99|2702.49|2703.19|2701.69|0
1739992200000|2025-02-19 19:10:00|2703.79|2702.29|2706|2704.5|2706|2704.5|2703.6|2702.1|0
1739992500000|2025-02-19 19:15:00|2706.01|2704.51|2706.79|2705.29|2706.79|2705.29|2705.63|2704.13|0
1739992800000|2025-02-19 19:20:00|2707.18|2705.68|2708.74|2707.24|2708.75|2707.25|2707.18|2705.68|0
1739993100000|2025-02-19 19:25:00|2708.75|2707.25|2707.58|2706.08|2708.75|2707.25|2707.16|2705.66|0
1739993400000|2025-02-19 19:30:00|2707.57|2706.07|2707.58|2706.08|2707.96|2706.46|2707.17|2705.67|0
1739993700000|2025-02-19 19:35:00|2707.59|2706.09|2707.22|2705.72|2707.97|2706.47|2707.22|2705.72|0
1739994000000|2025-02-19 19:40:00|2706.84|2705.34|2706.83|2705.33|2707.23|2705.73|2706.43|2704.93|0
1739994300000|2025-02-19 19:45:00|2706.82|2705.32|2706.48|2704.98|2707.21|2705.71|2706.07|2704.57|0
1739994600000|2025-02-19 19:50:00|2706.47|2704.97|2707.32|2705.82|2707.71|2706.21|2706.47|2704.97|0
1739994900000|2025-02-19 19:55:00|2706.93|2705.43|2707.33|2705.83|2707.33|2705.83|2706.53|2705.03|0
1739995200000|2025-02-19 20:00:00|2707.32|2705.82|2706.91|2705.41|2707.32|2705.82|2706.53|2705.03|0
1739995500000|2025-02-19 20:05:00|2706.9|2705.4|2706.1|2704.6|2707.3|2705.8|2706.1|2704.6|0
1739995800000|2025-02-19 20:10:00|2706.11|2704.61|2706.9|2705.4|2706.9|2705.4|2706.1|2704.6|0
1739996100000|2025-02-19 20:15:00|2706.89|2705.39|2706.9|2705.4|2707.7|2706.2|2706.89|2705.39|0
1739996400000|2025-02-19 20:20:00|2706.91|2705.41|2707.04|2705.54|2707.04|2705.54|2706.25|2704.75|0
1739996700000|2025-02-19 20:25:00|2707.03|2705.53|2705.43|2703.93|2707.04|2705.54|2705.01|2703.51|0
1739997000000|2025-02-19 20:30:00|2705.63|2704.13|2707.4|2705.9|2707.8|2706.3|2705.63|2704.13|0
1739997300000|2025-02-19 20:35:00|2707.39|2705.89|2707.01|2705.51|2707.41|2705.91|2706.6|2705.1|0
1739997600000|2025-02-19 20:40:00|2707|2705.5|2707.37|2705.87|2707.41|2705.91|2706.6|2705.1|0
1739997900000|2025-02-19 20:45:00|2707.36|2705.86|2706.61|2705.11|2707.39|2705.89|2706.21|2704.71|0
1739998200000|2025-02-19 20:50:00|2707.19|2705.69|2706.63|2705.13|2707.81|2706.31|2706.22|2704.72|0
1739998500000|2025-02-19 20:55:00|2706.64|2705.14|2707.79|2706.29|2707.79|2706.29|2706.63|2705.13|0
1739998800000|2025-02-19 21:00:00|2707.56|2706.06|2705.04|2703.54|2707.65|2706.15|2704.93|2703.43|0
1739999100000|2025-02-19 21:05:00|2704.93|2703.43|2704.61|2703.11|2705.4|2703.9|2704.61|2703.11|0
1739999400000|2025-02-19 21:10:00|2704.6|2703.1|2704.25|2702.75|2704.6|2703.1|2703.81|2702.31|0
1739999700000|2025-02-19 21:15:00|2704.33|2702.83|2704.32|2702.82|2704.48|2702.98|2704.24|2702.74|0
1740000000000|2025-02-19 21:20:00|2704.24|2702.74|2704.6|2703.1|2704.76|2703.26|2704.24|2702.74|0
1740000300000|2025-02-19 21:25:00|2704.59|2703.09|2704.4|2702.9|2704.6|2703.1|2704.32|2702.82|0
1740000600000|2025-02-19 21:30:00|2704.48|2702.98|2704.32|2702.82|2704.48|2702.98|2704.24|2702.74|0
1740000900000|2025-02-19 21:35:00|2704.24|2702.74|2704.4|2702.9|2704.6|2703.1|2704.24|2702.74|0
1740001200000|2025-02-19 21:40:00|2704.48|2702.98|2704.48|2702.98|2704.68|2703.18|2704.4|2702.9|0
1740001500000|2025-02-19 21:45:00|2704.44|2702.94|2704.6|2703.1|2704.6|2703.1|2704.4|2702.9|0
1740001800000|2025-02-19 21:50:00|2704.59|2703.09|2704.4|2702.9|2704.68|2703.18|2704.24|2702.74|0
1740002100000|2025-02-19 21:55:00|2704.48|2702.98|2704.6|2703.1|2704.84|2703.34|2704.4|2702.9|0
1740002400000|2025-02-19 22:00:00|2704.64|2703.14|2704.68|2703.18|2704.68|2703.18|2704.56|2703.06|0
1740002700000|2025-02-19 22:05:00|2704.67|2703.17|2704.72|2703.22|2704.72|2703.22|2704.6|2703.1|0
1740003000000|2025-02-19 22:10:00|2704.75|2703.25|2704.68|2703.18|2704.75|2703.25|2704.68|2703.18|0
1740003300000|2025-02-19 22:15:00|2705.25|2703.75|2705.19|2703.69|2705.25|2703.75|2705.19|2703.69|0
1740003600000|2025-02-19 22:20:00|2705.23|2703.73|2705.19|2703.69|2705.23|2703.73|2705.19|2703.69|0
1740003900000|2025-02-19 22:25:00|2705.23|2703.73|2705.26|2703.76|2705.26|2703.76|2705.19|2703.69|0
1740004200000|2025-02-19 22:30:00|2705.3|2703.8|2705.26|2703.76|2705.34|2703.84|2705.22|2703.72|0
1740004500000|2025-02-19 22:35:00|2705.37|2703.87|2705.26|2703.76|2705.38|2703.88|2705.22|2703.72|0
1740004800000|2025-02-19 22:40:00|2705.3|2703.8|2705.26|2703.76|2705.3|2703.8|2705.26|2703.76|0
1740005100000|2025-02-19 22:45:00|2705.25|2703.75|2705.18|2703.68|2705.25|2703.75|2705.18|2703.68|0
1740005400000|2025-02-19 22:50:00|2705.22|2703.72|2705.22|2703.72|2705.22|2703.72|2705.18|2703.68|0
1740006000000|2025-02-19 23:00:00|2705.2|2703.7|2705.81|2704.31|2706.05|2704.55|2704.74|2703.24|0
1740006300000|2025-02-19 23:05:00|2705.85|2704.35|2705.57|2704.07|2705.93|2704.43|2705.57|2704.07|0
1740006600000|2025-02-19 23:10:00|2705.58|2704.08|2705.81|2704.31|2706.01|2704.51|2705.49|2703.99|0
1740006900000|2025-02-19 23:15:00|2705.73|2704.23|2705.81|2704.31|2706.01|2704.51|2705.73|2704.23|0
1740007200000|2025-02-19 23:20:00|2705.93|2704.43|2705.38|2703.88|2705.97|2704.47|2705.38|2703.88|0
1740007500000|2025-02-19 23:25:00|2705.37|2703.87|2705.14|2703.64|2705.38|2703.88|2704.94|2703.44|0
1740007800000|2025-02-19 23:30:00|2705.22|2703.72|2705.3|2703.8|2705.41|2703.91|2705.14|2703.64|0
1740008100000|2025-02-19 23:35:00|2705.29|2703.79|2705.14|2703.64|2705.65|2704.15|2704.94|2703.44|0
1740008400000|2025-02-19 23:40:00|2705.13|2703.63|2705.02|2703.52|2705.22|2703.72|2704.94|2703.44|0
1740008700000|2025-02-19 23:45:00|2704.98|2703.48|2704.78|2703.28|2704.98|2703.48|2704.34|2702.84|0
1740009000000|2025-02-19 23:50:00|2704.7|2703.2|2704.86|2703.36|2704.94|2703.44|2704.58|2703.08|0
1740009300000|2025-02-19 23:55:00|2704.9|2703.4|2705.22|2703.72|2705.3|2703.8|2704.78|2703.28|0
1740009600000|2025-02-20 00:00:00|2705.31|2703.81|2704.54|2703.04|2705.31|2703.81|2704.18|2702.68|0
1740009900000|2025-02-20 00:05:00|2704.53|2703.03|2704.54|2703.04|2704.7|2703.2|2704.34|2702.84|0
1740010200000|2025-02-20 00:10:00|2704.53|2703.03|2704.3|2702.8|2704.58|2703.08|2704.26|2702.76|0
1740010500000|2025-02-20 00:15:00|2704.26|2702.76|2704.4|2702.9|2704.41|2702.91|2703.64|2702.14|0
1740010800000|2025-02-20 00:20:00|2704.59|2703.09|2705.17|2703.67|2705.56|2704.06|2704.21|2702.71|0
1740011100000|2025-02-20 00:25:00|2705.16|2703.66|2704.78|2703.28|2705.16|2703.66|2704.38|2702.88|0
1740011400000|2025-02-20 00:30:00|2704.79|2703.29|2705.17|2703.67|2705.35|2703.85|2704.77|2703.27|0
1740011700000|2025-02-20 00:35:00|2705.55|2704.05|2707.11|2705.61|2707.69|2706.19|2705.55|2704.05|0
1740012000000|2025-02-20 00:40:00|2706.92|2705.42|2705.96|2704.46|2707.11|2705.61|2705.96|2704.46|0
1740012300000|2025-02-20 00:45:00|2706.15|2704.65|2706.73|2705.23|2707.12|2705.62|2706.15|2704.65|0
1740012600000|2025-02-20 00:50:00|2707.12|2705.62|2707.12|2705.62|2707.51|2706.01|2707.12|2705.62|0
1740012900000|2025-02-20 00:55:00|2707.13|2705.63|2707.72|2706.22|2707.91|2706.41|2707.13|2705.63|0
1740013200000|2025-02-20 01:00:00|2707.91|2706.41|2707.13|2705.63|2707.91|2706.41|2707.13|2705.63|0
1740013500000|2025-02-20 01:05:00|2706.94|2705.44|2708.08|2706.58|2708.28|2706.78|2706.94|2705.44|0
1740013800000|2025-02-20 01:10:00|2707.89|2706.39|2707.49|2705.99|2707.89|2706.39|2707.11|2705.61|0
1740014100000|2025-02-20 01:15:00|2707.3|2705.8|2708.26|2706.76|2708.27|2706.77|2707.1|2705.6|0
1740014400000|2025-02-20 01:20:00|2708.25|2706.75|2707.45|2705.95|2708.26|2706.76|2707.45|2705.95|0
1740014700000|2025-02-20 01:25:00|2707.44|2705.94|2706.7|2705.2|2707.45|2705.95|2706.29|2704.79|0
1740015000000|2025-02-20 01:30:00|2706.89|2705.39|2707.65|2706.15|2707.85|2706.35|2706.89|2705.39|0
1740015300000|2025-02-20 01:35:00|2707.84|2706.34|2707.07|2705.57|2707.84|2706.34|2707.06|2705.56|0
1740015600000|2025-02-20 01:40:00|2707.06|2705.56|2705.9|2704.4|2707.06|2705.56|2705.51|2704.01|0
1740015900000|2025-02-20 01:45:00|2705.51|2704.01|2705.9|2704.4|2705.9|2704.4|2705.5|2704|0
1740016200000|2025-02-20 01:50:00|2705.89|2704.39|2706.08|2704.58|2706.66|2705.16|2705.69|2704.19|0
1740016500000|2025-02-20 01:55:00|2705.89|2704.39|2705.5|2704|2705.89|2704.39|2705.49|2703.99|0
1740016800000|2025-02-20 02:00:00|2705.49|2703.99|2705.11|2703.61|2705.5|2704|2705.09|2703.59|0
1740017100000|2025-02-20 02:05:00|2705.12|2703.62|2705.89|2704.39|2706.27|2704.77|2705.11|2703.61|0
1740017400000|2025-02-20 02:10:00|2706.08|2704.58|2707.44|2705.94|2707.44|2705.94|2706.08|2704.58|0
1740017700000|2025-02-20 02:15:00|2707.05|2705.55|2707.82|2706.32|2707.82|2706.32|2707.04|2705.54|0
1740018000000|2025-02-20 02:20:00|2708.01|2706.51|2707.43|2705.93|2708.21|2706.71|2707.43|2705.93|0
1740018300000|2025-02-20 02:25:00|2707.42|2705.92|2707.23|2705.73|2707.43|2705.93|2707.03|2705.53|0
1740018600000|2025-02-20 02:30:00|2707.42|2705.92|2707.42|2705.92|2707.43|2705.93|2707.03|2705.53|0
1740018900000|2025-02-20 02:35:00|2707.41|2705.91|2709.75|2708.25|2709.75|2708.25|2707.02|2705.52|0
1740019200000|2025-02-20 02:40:00|2709.36|2707.86|2709.55|2708.05|2710.13|2708.63|2708.97|2707.47|0
1740019500000|2025-02-20 02:45:00|2709.56|2708.06|2710.53|2709.03|2710.92|2709.42|2709.35|2707.85|0
1740019800000|2025-02-20 02:50:00|2710.33|2708.83|2710.15|2708.65|2710.53|2709.03|2709.76|2708.26|0
1740020100000|2025-02-20 02:55:00|2710.53|2709.03|2710.53|2709.03|2710.53|2709.03|2710.14|2708.64|0
1740020400000|2025-02-20 03:00:00|2710.34|2708.84|2710.14|2708.64|2710.53|2709.03|2710.14|2708.64|0
1740020700000|2025-02-20 03:05:00|2710.33|2708.83|2710.34|2708.84|2710.53|2709.03|2710.14|2708.64|0
1740021000000|2025-02-20 03:10:00|2710.15|2708.65|2709.74|2708.24|2710.54|2709.04|2709.37|2707.87|0
1740021300000|2025-02-20 03:15:00|2709.75|2708.25|2709.36|2707.86|2709.75|2708.25|2709.17|2707.67|0
1740021600000|2025-02-20 03:20:00|2709.35|2707.85|2709.37|2707.87|2709.56|2708.06|2709.35|2707.85|0
1740021900000|2025-02-20 03:25:00|2709.56|2708.06|2709.75|2708.25|2709.75|2708.25|2709.35|2707.85|0
1740022200000|2025-02-20 03:30:00|2709.76|2708.26|2709.97|2708.47|2710.16|2708.66|2709.76|2708.26|0
1740022500000|2025-02-20 03:35:00|2709.77|2708.27|2710.16|2708.66|2710.16|2708.66|2709.77|2708.27|0
1740022800000|2025-02-20 03:40:00|2710.35|2708.85|2710.16|2708.66|2710.55|2709.05|2710.16|2708.66|0
1740023100000|2025-02-20 03:45:00|2710.15|2708.65|2710.15|2708.65|2710.16|2708.66|2710.15|2708.65|0
1740023400000|2025-02-20 03:50:00|2710.14|2708.64|2710.53|2709.03|2710.92|2709.42|2710.14|2708.64|0
1740023700000|2025-02-20 03:55:00|2710.15|2708.65|2709.75|2708.25|2710.15|2708.65|2709.75|2708.25|0
1740024000000|2025-02-20 04:00:00|2709.36|2707.86|2708.56|2707.06|2709.75|2708.25|2708.56|2707.06|0
1740024300000|2025-02-20 04:05:00|2708.57|2707.07|2708.57|2707.07|2708.57|2707.07|2708.56|2707.06|0
1740024600000|2025-02-20 04:10:00|2708.76|2707.26|2708.19|2706.69|2708.76|2707.26|2708.18|2706.68|0
1740024900000|2025-02-20 04:15:00|2708.57|2707.07|2709.35|2707.85|2709.35|2707.85|2708.57|2707.07|0
1740025200000|2025-02-20 04:20:00|2709.36|2707.86|2709.74|2708.24|2709.74|2708.24|2709.35|2707.85|0
1740025500000|2025-02-20 04:25:00|2709.36|2707.86|2709.55|2708.05|2709.55|2708.05|2709.16|2707.66|0
1740025800000|2025-02-20 04:30:00|2709.36|2707.86|2709.16|2707.66|2709.74|2708.24|2709.15|2707.65|0
1740026100000|2025-02-20 04:35:00|2709.35|2707.85|2709.74|2708.24|2709.74|2708.24|2709.16|2707.66|0
1740026700000|2025-02-20 04:45:00|2709.36|2707.86|2709.35|2707.85|2709.74|2708.24|2708.96|2707.46|0
1740027000000|2025-02-20 04:50:00|2709.16|2707.66|2708.96|2707.46|2709.35|2707.85|2708.96|2707.46|0
1740027300000|2025-02-20 04:55:00|2708.97|2707.47|2709.55|2708.05|2709.74|2708.24|2708.96|2707.46|0
1740027600000|2025-02-20 05:00:00|2709.35|2707.85|2709.34|2707.84|2709.35|2707.85|2708.96|2707.46|0
1740027900000|2025-02-20 05:05:00|2709.35|2707.85|2710.12|2708.62|2710.13|2708.63|2709.35|2707.85|0
1740028200000|2025-02-20 05:10:00|2709.93|2708.43|2710.12|2708.62|2710.12|2708.62|2709.73|2708.23|0
1740028500000|2025-02-20 05:15:00|2710.13|2708.63|2710.52|2709.02|2710.52|2709.02|2709.74|2708.24|0
1740028800000|2025-02-20 05:20:00|2710.51|2709.01|2710.51|2709.01|2710.9|2709.4|2710.51|2709.01|0
1740029400000|2025-02-20 05:30:00|2710.12|2708.62|2709.35|2707.85|2710.12|2708.62|2709.35|2707.85|0
1740029700000|2025-02-20 05:35:00|2709.34|2707.84|2708.58|2707.08|2709.35|2707.85|2708.57|2707.07|0
1740030000000|2025-02-20 05:40:00|2708.19|2706.69|2708.96|2707.46|2708.96|2707.46|2708.19|2706.69|0
1740030300000|2025-02-20 05:45:00|2708.58|2707.08|2708.19|2706.69|2708.58|2707.08|2708.19|2706.69|0
1740030600000|2025-02-20 05:50:00|2708.2|2706.7|2708.58|2707.08|2708.58|2707.08|2708.19|2706.69|0
1740030900000|2025-02-20 05:55:00|2708.57|2707.07|2708.19|2706.69|2708.58|2707.08|2708.19|2706.69|0
1740031200000|2025-02-20 06:00:00|2707.81|2706.31|2708.57|2707.07|2708.57|2707.07|2707.8|2706.3|0
1740031500000|2025-02-20 06:05:00|2708.56|2707.06|2708.57|2707.07|2708.57|2707.07|2708.56|2707.06|0
1740031800000|2025-02-20 06:10:00|2708.56|2707.06|2709.54|2708.04|2709.73|2708.23|2708.56|2707.06|0
1740032100000|2025-02-20 06:15:00|2709.34|2707.84|2710.09|2708.59|2710.48|2708.98|2708.94|2707.44|0
1740032400000|2025-02-20 06:20:00|2710.47|2708.97|2710.87|2709.37|2710.87|2709.37|2710.47|2708.97|0
1740032700000|2025-02-20 06:25:00|2710.86|2709.36|2711.83|2710.33|2712.03|2710.53|2710.47|2708.97|0
1740033000000|2025-02-20 06:30:00|2712.03|2710.53|2712.81|2711.31|2713.58|2712.08|2712.03|2710.53|0
1740033300000|2025-02-20 06:35:00|2713.19|2711.69|2712.79|2711.29|2713.2|2711.7|2712.79|2711.29|0
1740033600000|2025-02-20 06:40:00|2713.17|2711.67|2712.81|2711.31|2713.37|2711.87|2712.79|2711.29|0
1740033900000|2025-02-20 06:45:00|2713|2711.5|2712.07|2710.57|2713.23|2711.73|2711.3|2709.8|0
1740034200000|2025-02-20 06:50:00|2712.46|2710.96|2712.68|2711.18|2712.87|2711.37|2711.69|2710.19|0
1740034500000|2025-02-20 06:55:00|2712.49|2710.99|2711.91|2710.41|2712.88|2711.38|2711.91|2710.41|0
1740034800000|2025-02-20 07:00:00|2711.72|2710.22|2712.47|2710.97|2712.47|2710.97|2710.37|2708.87|0
1740035100000|2025-02-20 07:05:00|2712.28|2710.78|2712.82|2711.32|2713.59|2712.09|2712.07|2710.57|0
1740035400000|2025-02-20 07:10:00|2713.01|2711.51|2713.25|2711.75|2713.83|2712.33|2712.04|2710.54|0
1740035700000|2025-02-20 07:15:00|2713.63|2712.13|2714.08|2712.58|2714.48|2712.98|2713.63|2712.13|0
1740036000000|2025-02-20 07:20:00|2714.09|2712.59|2715.27|2713.77|2715.27|2713.77|2713.32|2711.82|0
1740036300000|2025-02-20 07:25:00|2715.65|2714.15|2714.88|2713.38|2715.65|2714.15|2714.1|2712.6|0
1740036600000|2025-02-20 07:30:00|2715.27|2713.77|2713.65|2712.15|2715.65|2714.15|2713.03|2711.53|0
1740036900000|2025-02-20 07:35:00|2713.27|2711.77|2714.73|2713.23|2714.73|2713.23|2713.27|2711.77|0
1740037200000|2025-02-20 07:40:00|2714.74|2713.24|2713.57|2712.07|2714.74|2713.24|2713.19|2711.69|0
1740037500000|2025-02-20 07:45:00|2713.96|2712.46|2712.39|2710.99|2713.96|2712.46|2712.14|2710.74|4
1740037800000|2025-02-20 07:50:00|2712.27|2710.87|2708.89|2707.49|2712.27|2710.87|2708.89|2707.49|3
1740038100000|2025-02-20 07:55:00|2710.94|2709.44|2712.83|2711.33|2712.83|2711.33|2709.82|2708.32|0
1740038400000|2025-02-20 08:00:00|2712.44|2710.94|2710.82|2710.32|2712.82|2712.32|2708.07|2707.57|3545
1740038700000|2025-02-20 08:05:00|2710.57|2710.07|2712.57|2712.07|2712.82|2712.32|2708.07|2707.57|1967
1740039000000|2025-02-20 08:10:00|2711.82|2711.32|2712.82|2712.32|2713.32|2712.82|2708.82|2708.32|1273
1740039300000|2025-02-20 08:15:00|2712.57|2712.07|2712.07|2711.57|2712.82|2712.32|2709.82|2709.32|865
1740039600000|2025-02-20 08:20:00|2712.19|2711.69|2712.82|2712.32|2713.57|2713.07|2710.94|2710.44|808
1740039900000|2025-02-20 08:25:00|2712.94|2712.44|2715.57|2715.07|2716.32|2715.82|2712.32|2711.82|855
1740040200000|2025-02-20 08:30:00|2715.82|2715.32|2714.57|2714.07|2716.32|2715.82|2712.94|2712.44|869
1740040500000|2025-02-20 08:35:00|2714.69|2714.19|2713.94|2713.44|2715.57|2715.07|2713.57|2713.07|751
1740040800000|2025-02-20 08:40:00|2713.82|2713.32|2713.44|2712.94|2715.32|2714.82|2713.44|2712.94|430
1740041100000|2025-02-20 08:45:00|2713.32|2712.82|2715.07|2714.57|2715.57|2715.07|2713.32|2712.82|611
1740041400000|2025-02-20 08:50:00|2714.94|2714.44|2716.44|2715.94|2716.57|2716.07|2713.32|2712.82|890
1740041700000|2025-02-20 08:55:00|2716.57|2716.07|2716.82|2716.32|2717.07|2716.57|2715.82|2715.32|597
1740042000000|2025-02-20 09:00:00|2717.07|2716.57|2716.32|2715.82|2718.32|2717.82|2716.32|2715.82|601
1740042300000|2025-02-20 09:05:00|2716.57|2716.07|2716.07|2715.57|2716.82|2716.32|2714.69|2714.19|538
1740042600000|2025-02-20 09:10:00|2715.94|2715.44|2715.82|2715.32|2717.07|2716.57|2715.57|2715.07|679
1740042900000|2025-02-20 09:15:00|2715.94|2715.44|2718.57|2718.07|2718.57|2718.07|2715.82|2715.32|608
1740043200000|2025-02-20 09:20:00|2718.44|2717.94|2718.94|2718.44|2719.44|2718.94|2718.32|2717.82|1170
1740043500000|2025-02-20 09:25:00|2718.82|2718.32|2721.32|2720.82|2721.32|2720.82|2718.44|2717.94|560
1740043800000|2025-02-20 09:30:00|2721.57|2721.07|2722.32|2721.82|2723.19|2722.69|2720.82|2720.32|666
1740044100000|2025-02-20 09:35:00|2722.07|2721.57|2724.44|2723.94|2725.32|2724.82|2721.82|2721.32|610
1740044400000|2025-02-20 09:40:00|2724.57|2724.07|2725.82|2725.32|2726.07|2725.57|2724.07|2723.57|548
1740044700000|2025-02-20 09:45:00|2725.57|2725.07|2725.82|2725.32|2726.82|2726.32|2725.19|2724.69|490
1740045000000|2025-02-20 09:50:00|2725.94|2725.44|2724.32|2723.82|2726.32|2725.82|2723.94|2723.44|531
1740045300000|2025-02-20 09:55:00|2724.19|2723.69|2724.32|2723.82|2724.82|2724.32|2723.57|2723.07|819
1740045600000|2025-02-20 10:00:00|2724.57|2724.07|2726.32|2725.82|2727.32|2726.82|2723.82|2723.32|582
1740045900000|2025-02-20 10:05:00|2726.57|2726.07|2728.82|2728.32|2729.07|2728.57|2726.32|2725.82|408
1740046200000|2025-02-20 10:10:00|2728.57|2728.07|2726.57|2726.07|2728.57|2728.07|2726.44|2725.94|533
1740046500000|2025-02-20 10:15:00|2726.82|2726.32|2728.57|2728.07|2728.57|2728.07|2726.82|2726.32|435
1740046800000|2025-02-20 10:20:00|2728.44|2727.94|2729.94|2729.44|2730.07|2729.57|2728.07|2727.57|553
1740047100000|2025-02-20 10:25:00|2730.07|2729.57|2729.32|2728.82|2730.57|2730.07|2728.57|2728.07|688
1740047400000|2025-02-20 10:30:00|2729.44|2728.94|2729.57|2729.07|2730.07|2729.57|2729.07|2728.57|451
1740047700000|2025-02-20 10:35:00|2729.32|2728.82|2727.82|2727.32|2730.07|2729.57|2727.82|2727.32|642
1740048000000|2025-02-20 10:40:00|2727.69|2727.19|2727.07|2726.57|2728.07|2727.57|2726.69|2726.19|459
1740048300000|2025-02-20 10:45:00|2726.94|2726.44|2726.07|2725.57|2727.32|2726.82|2725.82|2725.32|417
1740048600000|2025-02-20 10:50:00|2725.94|2725.44|2725.57|2725.07|2727.07|2726.57|2724.82|2724.32|938
1740048900000|2025-02-20 10:55:00|2725.82|2725.32|2726.44|2725.94|2726.94|2726.44|2725.69|2725.19|273
1740049200000|2025-02-20 11:00:00|2726.32|2725.82|2727.57|2727.07|2727.69|2727.19|2725.82|2725.32|406
1740049500000|2025-02-20 11:05:00|2727.69|2727.19|2730.07|2729.57|2730.32|2729.82|2727.57|2727.07|486
1740049800000|2025-02-20 11:10:00|2729.82|2729.32|2729.57|2729.07|2730.07|2729.57|2729.19|2728.69|482
1740050100000|2025-02-20 11:15:00|2729.82|2729.32|2727.82|2727.32|2729.82|2729.32|2727.82|2727.32|520
1740050400000|2025-02-20 11:20:00|2728.07|2727.57|2730.32|2729.82|2730.82|2730.32|2728.07|2727.57|593
1740050700000|2025-02-20 11:25:00|2730.19|2729.69|2729.57|2729.07|2730.44|2729.94|2729.32|2728.82|397
1740051000000|2025-02-20 11:30:00|2729.82|2729.32|2727.32|2726.82|2730.32|2729.82|2726.94|2726.44|424
1740051300000|2025-02-20 11:35:00|2727.19|2726.69|2726.32|2725.82|2727.57|2727.07|2726.07|2725.57|429
1740051600000|2025-02-20 11:40:00|2726.19|2725.69|2725.82|2725.32|2726.82|2726.32|2725.69|2725.19|381
1740051900000|2025-02-20 11:45:00|2725.57|2725.07|2725.57|2725.07|2725.57|2725.07|2723.82|2723.32|758
1740052200000|2025-02-20 11:50:00|2725.82|2725.32|2726.82|2726.32|2727.07|2726.57|2725.69|2725.19|353
1740052500000|2025-02-20 11:55:00|2726.94|2726.44|2725.69|2725.19|2728.07|2727.57|2725.57|2725.07|374
1740052800000|2025-02-20 12:00:00|2725.82|2725.32|2727.07|2726.57|2727.82|2727.32|2725.82|2725.32|346
1740053100000|2025-02-20 12:05:00|2726.82|2726.32|2729.82|2729.32|2730.57|2730.07|2726.82|2726.32|389
1740053400000|2025-02-20 12:10:00|2729.57|2729.07|2731.57|2731.07|2731.57|2731.07|2729.07|2728.57|442
1740053700000|2025-02-20 12:15:00|2731.44|2730.94|2731.32|2730.82|2731.82|2731.32|2731.07|2730.57|296
1740054000000|2025-02-20 12:20:00|2731.19|2730.69|2730.57|2730.07|2731.57|2731.07|2730.57|2730.07|334
1740054300000|2025-02-20 12:25:00|2730.82|2730.32|2730.07|2729.57|2731.07|2730.57|2730.07|2729.57|327
1740054600000|2025-02-20 12:30:00|2730.32|2729.82|2729.82|2729.32|2730.44|2729.94|2729.07|2728.57|378
1740054900000|2025-02-20 12:35:00|2729.69|2729.19|2728.57|2728.07|2729.69|2729.19|2728.07|2727.57|566
1740055200000|2025-02-20 12:40:00|2728.69|2728.19|2728.07|2727.57|2729.07|2728.57|2727.69|2727.19|307
1740055500000|2025-02-20 12:45:00|2727.94|2727.44|2727.32|2726.82|2728.32|2727.82|2727.07|2726.57|290
1740055800000|2025-02-20 12:50:00|2727.57|2727.07|2726.07|2725.57|2727.82|2727.32|2725.82|2725.32|420
1740056100000|2025-02-20 12:55:00|2725.94|2725.44|2725.69|2725.19|2726.07|2725.57|2724.82|2724.32|293
1740056400000|2025-02-20 13:00:00|2725.57|2725.07|2723.32|2722.82|2726.07|2725.57|2723.32|2722.82|843
1740056700000|2025-02-20 13:05:00|2723.57|2723.07|2724.19|2723.69|2725.19|2724.69|2723.57|2723.07|377
1740057000000|2025-02-20 13:10:00|2724.07|2723.57|2725.32|2724.82|2725.82|2725.32|2724.07|2723.57|964
1740057300000|2025-02-20 13:15:00|2725.19|2724.69|2724.57|2724.07|2725.32|2724.82|2724.07|2723.57|479
1740057600000|2025-02-20 13:20:00|2724.32|2723.82|2724.82|2724.32|2724.82|2724.32|2723.82|2723.32|639
1740057900000|2025-02-20 13:25:00|2724.69|2724.19|2725.19|2724.69|2725.44|2724.94|2724.69|2724.19|602
1740058200000|2025-02-20 13:30:00|2725.32|2724.82|2725.94|2725.44|2726.94|2726.44|2725.19|2724.69|518
1740058500000|2025-02-20 13:35:00|2725.57|2725.07|2726.07|2725.57|2727.19|2726.69|2725.57|2725.07|793
1740058800000|2025-02-20 13:40:00|2725.82|2725.32|2726.32|2725.82|2726.44|2725.94|2725.44|2724.94|364
1740059100000|2025-02-20 13:45:00|2726.57|2726.07|2724.82|2724.32|2726.82|2726.32|2724.32|2723.82|700
1740059400000|2025-02-20 13:50:00|2724.57|2724.07|2725.07|2724.57|2725.57|2725.07|2724.32|2723.82|1005
1740059700000|2025-02-20 13:55:00|2725.19|2724.69|2725.57|2725.07|2725.82|2725.32|2724.57|2724.07|662
1740060000000|2025-02-20 14:00:00|2725.44|2724.94|2727.57|2727.07|2727.94|2727.44|2725.44|2724.94|532
1740060300000|2025-02-20 14:05:00|2727.69|2727.19|2726.57|2726.07|2727.69|2727.19|2726.32|2725.82|894
1740060600000|2025-02-20 14:10:00|2726.32|2725.82|2726.57|2726.07|2727.07|2726.57|2726.07|2725.57|381
1740060900000|2025-02-20 14:15:00|2726.69|2726.19|2726.32|2725.82|2726.82|2726.32|2726.07|2725.57|367
1740061200000|2025-02-20 14:20:00|2726.44|2725.94|2726.69|2726.19|2727.57|2727.07|2726.07|2725.57|704
1740061500000|2025-02-20 14:25:00|2726.82|2726.32|2726.32|2725.82|2727.82|2727.32|2726.19|2725.69|361
1740061800000|2025-02-20 14:30:00|2726.07|2725.57|2727.07|2726.57|2728.07|2727.57|2726.07|2725.57|645
1740062100000|2025-02-20 14:35:00|2726.82|2726.32|2723.82|2723.32|2727.57|2727.07|2723.69|2723.19|770
1740062400000|2025-02-20 14:40:00|2723.94|2723.44|2721.57|2721.07|2724.82|2724.32|2721.32|2720.82|522
1740062700000|2025-02-20 14:45:00|2721.82|2721.32|2720.82|2720.32|2722.07|2721.57|2720.07|2719.57|845
1740063000000|2025-02-20 14:50:00|2720.94|2720.44|2722.19|2721.69|2723.69|2723.19|2720.32|2719.82|1386
1740063300000|2025-02-20 14:55:00|2722.32|2721.82|2721.57|2721.07|2723.57|2723.07|2720.82|2720.32|2299
1740063600000|2025-02-20 15:00:00|2721.44|2720.94|2715.19|2714.69|2721.82|2721.32|2714.19|2713.69|1239
1740063900000|2025-02-20 15:05:00|2715.07|2714.57|2713.82|2713.32|2716.94|2716.44|2713.32|2712.82|740
1740064200000|2025-02-20 15:10:00|2713.69|2713.19|2716.07|2715.57|2717.44|2716.94|2712.32|2711.82|750
1740064500000|2025-02-20 15:15:00|2716.19|2715.69|2719.57|2719.07|2719.57|2719.07|2715.69|2715.19|869
1740064800000|2025-02-20 15:20:00|2719.69|2719.19|2718.32|2717.82|2721.32|2720.82|2718.07|2717.57|1254
1740065100000|2025-02-20 15:25:00|2718.57|2718.07|2716.82|2716.32|2718.57|2718.07|2716.57|2716.07|621
1740065400000|2025-02-20 15:30:00|2716.69|2716.19|2718.57|2718.07|2719.57|2719.07|2716.07|2715.57|425
1740065700000|2025-02-20 15:35:00|2718.69|2718.19|2716.57|2716.07|2718.82|2718.32|2715.07|2714.57|534
1740066000000|2025-02-20 15:40:00|2716.44|2715.94|2716.07|2715.57|2717.32|2716.82|2715.19|2714.69|520
1740066300000|2025-02-20 15:45:00|2715.94|2715.44|2716.07|2715.57|2716.44|2715.94|2715.07|2714.57|608
1740066600000|2025-02-20 15:50:00|2716.19|2715.69|2715.82|2715.32|2716.32|2715.82|2714.82|2714.32|1366
1740066900000|2025-02-20 15:55:00|2715.57|2715.07|2715.69|2715.19|2716.57|2716.07|2714.57|2714.07|1333
1740067200000|2025-02-20 16:00:00|2715.57|2715.07|2714.07|2713.57|2715.94|2715.44|2713.57|2713.07|1937
1740067500000|2025-02-20 16:05:00|2714.19|2713.69|2717.82|2717.32|2717.82|2717.32|2714.07|2713.57|848
1740067800000|2025-02-20 16:10:00|2717.94|2717.44|2720.32|2719.82|2721.07|2720.57|2717.94|2717.44|1223
1740068100000|2025-02-20 16:15:00|2720.19|2719.69|2720.07|2719.57|2720.57|2720.07|2719.07|2718.57|1407
1740068400000|2025-02-20 16:20:00|2719.94|2719.44|2720.08|2718.58|2720.82|2720.32|2719.07|2718.57|1254
1740068700000|2025-02-20 16:25:00|2720.07|2718.57|2719.78|2718.28|2721.24|2719.74|2719.22|2717.72|731
1740069000000|2025-02-20 16:30:00|2720.17|2718.67|2720.64|2719.24|2722.02|2720.62|2720.17|2718.67|479
1740069300000|2025-02-20 16:35:00|2720.77|2719.37|2719.52|2718.12|2723.52|2722.12|2719.14|2717.74|211
1740069600000|2025-02-20 16:40:00|2719.39|2717.99|2720.14|2718.74|2720.14|2718.74|2719.39|2717.99|39
1740069900000|2025-02-20 16:45:00|2720.02|2718.62|2717.27|2715.87|2720.02|2718.62|2717.27|2715.87|42
1740070200000|2025-02-20 16:50:00|2718.02|2716.62|2718.14|2716.74|2718.52|2717.12|2717.77|2716.37|49
1740070500000|2025-02-20 16:55:00|2717.89|2716.49|2718.57|2717.07|2718.64|2717.24|2717.77|2716.37|17
1740070800000|2025-02-20 17:00:00|2718.56|2717.06|2719.41|2717.91|2719.79|2718.29|2718.16|2716.66|0
1740071100000|2025-02-20 17:05:00|2719.4|2717.9|2720.28|2718.78|2720.67|2719.17|2719.4|2717.9|0
1740071400000|2025-02-20 17:10:00|2720.29|2718.79|2720.31|2718.81|2721.09|2719.59|2720.28|2718.78|0
1740071700000|2025-02-20 17:15:00|2720.3|2718.8|2720.71|2719.21|2721.11|2719.61|2720.3|2718.8|0
1740072000000|2025-02-20 17:20:00|2720.72|2719.22|2721.49|2719.99|2721.89|2720.39|2720.72|2719.22|0
1740072300000|2025-02-20 17:25:00|2721.88|2720.38|2721.49|2719.99|2721.89|2720.39|2721.48|2719.98|0
1740072600000|2025-02-20 17:30:00|2721.48|2719.98|2721.5|2720|2721.9|2720.4|2721.48|2719.98|0
1740072900000|2025-02-20 17:35:00|2721.51|2720.01|2721.09|2719.59|2721.91|2720.41|2721.09|2719.59|0
1740073200000|2025-02-20 17:40:00|2721.1|2719.6|2721.9|2720.4|2722.3|2720.8|2720.7|2719.2|0
1740073500000|2025-02-20 17:45:00|2721.89|2720.39|2721.46|2719.96|2722.67|2721.17|2721.46|2719.96|0
1740073800000|2025-02-20 17:50:00|2721.47|2719.97|2721.46|2719.96|2721.86|2720.36|2721.06|2719.56|0
1740074100000|2025-02-20 17:55:00|2721.45|2719.95|2720.23|2718.73|2721.46|2719.96|2720.23|2718.73|0
1740074400000|2025-02-20 18:00:00|2720.22|2718.72|2719.85|2718.35|2720.25|2718.75|2719.43|2717.93|0
1740074700000|2025-02-20 18:05:00|2719.84|2718.34|2719.46|2717.96|2719.87|2718.37|2719.45|2717.95|0
1740075000000|2025-02-20 18:10:00|2719.45|2717.95|2720.65|2719.15|2720.65|2719.15|2719.45|2717.95|0
1740075300000|2025-02-20 18:15:00|2721.04|2719.54|2719.47|2717.97|2721.04|2719.54|2719.05|2717.55|0
1740075600000|2025-02-20 18:20:00|2719.48|2717.98|2719.44|2717.94|2719.48|2717.98|2719.04|2717.54|0
1740075900000|2025-02-20 18:25:00|2719.05|2717.55|2719.1|2717.6|2719.48|2717.98|2719.03|2717.53|0
1740076200000|2025-02-20 18:30:00|2719.09|2717.59|2719.9|2718.4|2720.3|2718.8|2718.69|2717.19|0
1740076500000|2025-02-20 18:35:00|2719.89|2718.39|2719.91|2718.41|2720.3|2718.8|2719.88|2718.38|0
1740076800000|2025-02-20 18:40:00|2719.9|2718.4|2719.94|2718.44|2720.32|2718.82|2719.11|2717.61|0
1740077100000|2025-02-20 18:45:00|2719.93|2718.43|2719.91|2718.41|2720.34|2718.84|2719.91|2718.41|0
1740077400000|2025-02-20 18:50:00|2719.92|2718.42|2719.9|2718.4|2720.29|2718.79|2719.5|2718|0
1740077700000|2025-02-20 18:55:00|2719.89|2718.39|2720.32|2718.82|2720.72|2719.22|2719.89|2718.39|0
1740078000000|2025-02-20 19:00:00|2719.93|2718.43|2720.5|2719|2720.5|2719|2719.92|2718.42|0
1740078300000|2025-02-20 19:05:00|2720.51|2719.01|2720.9|2719.4|2720.9|2719.4|2720.49|2718.99|0
1740078600000|2025-02-20 19:10:00|2720.91|2719.41|2722.1|2720.6|2722.5|2721|2720.91|2719.41|0
1740078900000|2025-02-20 19:15:00|2721.71|2720.21|2722.1|2720.6|2722.49|2720.99|2721.7|2720.2|0
1740079200000|2025-02-20 19:20:00|2722.11|2720.61|2722.58|2721.08|2722.59|2721.09|2722.11|2720.61|0
1740079500000|2025-02-20 19:25:00|2722.57|2721.07|2721.79|2720.29|2722.57|2721.07|2721.77|2720.27|0
1740079800000|2025-02-20 19:30:00|2721.78|2720.28|2721.75|2720.25|2721.79|2720.29|2721.36|2719.86|0
1740080100000|2025-02-20 19:35:00|2721.76|2720.26|2721.35|2719.85|2721.76|2720.26|2721.35|2719.85|0
1740080400000|2025-02-20 19:40:00|2721.36|2719.86|2722.95|2721.45|2723.33|2721.83|2721.35|2719.85|0
1740080700000|2025-02-20 19:45:00|2722.94|2721.44|2723.5|2722|2723.89|2722.39|2722.94|2721.44|0
1740081000000|2025-02-20 19:50:00|2723.51|2722.01|2723.57|2722.07|2723.92|2722.42|2723.16|2721.66|0
1740081300000|2025-02-20 19:55:00|2723.56|2722.06|2723.28|2721.78|2723.7|2722.2|2723.17|2721.67|0
1740081600000|2025-02-20 20:00:00|2723.29|2721.79|2723.29|2721.79|2723.69|2722.19|2723.26|2721.76|0
1740081900000|2025-02-20 20:05:00|2723.3|2721.8|2722.89|2721.39|2723.69|2722.19|2722.49|2720.99|0
1740082200000|2025-02-20 20:10:00|2722.9|2721.4|2722.88|2721.38|2723.29|2721.79|2722.09|2720.59|0
1740082500000|2025-02-20 20:15:00|2722.49|2720.99|2722.9|2721.4|2722.9|2721.4|2722.07|2720.57|0
1740082800000|2025-02-20 20:20:00|2722.91|2721.41|2722.91|2721.41|2723.32|2721.82|2722.9|2721.4|0
1740083100000|2025-02-20 20:25:00|2722.9|2721.4|2722.91|2721.41|2722.92|2721.42|2722.5|2721|0
1740083400000|2025-02-20 20:30:00|2722.9|2721.4|2723.33|2721.83|2723.34|2721.84|2722.9|2721.4|0
1740083700000|2025-02-20 20:35:00|2723.14|2721.64|2722.12|2720.62|2723.14|2721.64|2722.1|2720.6|0
1740084000000|2025-02-20 20:40:00|2722.13|2720.63|2722.9|2721.4|2722.9|2721.4|2722.09|2720.59|0
1740084300000|2025-02-20 20:45:00|2722.89|2721.39|2723.33|2721.83|2723.33|2721.83|2722.49|2720.99|0
1740084600000|2025-02-20 20:50:00|2723.36|2721.86|2722.16|2720.66|2724.14|2722.64|2721.76|2720.26|0
1740084900000|2025-02-20 20:55:00|2722.15|2720.65|2722.18|2720.68|2722.77|2721.27|2721.76|2720.26|0
1740085200000|2025-02-20 21:00:00|2721.72|2720.22|2720.63|2719.13|2721.87|2720.37|2720.47|2718.97|0
1740085500000|2025-02-20 21:05:00|2720.64|2719.14|2720.91|2719.41|2721.35|2719.85|2720.64|2719.14|0
1740085800000|2025-02-20 21:10:00|2720.79|2719.29|2719.47|2717.97|2720.99|2719.49|2719.47|2717.97|0
1740086100000|2025-02-20 21:15:00|2719.46|2717.96|2719.98|2718.48|2720.18|2718.68|2719.19|2717.69|0
1740086400000|2025-02-20 21:20:00|2719.9|2718.4|2720.34|2718.84|2720.46|2718.96|2719.9|2718.4|0
1740086700000|2025-02-20 21:25:00|2720.3|2718.8|2720.34|2718.84|2720.34|2718.84|2720.1|2718.6|0
1740087000000|2025-02-20 21:30:00|2720.26|2718.76|2720.47|2718.97|2720.62|2719.12|2720.26|2718.76|0
1740087300000|2025-02-20 21:35:00|2720.48|2718.98|2720.19|2718.69|2720.55|2719.05|2720.19|2718.69|0
1740087600000|2025-02-20 21:40:00|2720.2|2718.7|2720.27|2718.77|2720.35|2718.85|2719.99|2718.49|0
1740087900000|2025-02-20 21:45:00|2720.19|2718.69|2720.27|2718.77|2720.35|2718.85|2720.11|2718.61|0
1740088200000|2025-02-20 21:50:00|2720.19|2718.69|2719.91|2718.41|2720.27|2718.77|2719.75|2718.25|0
1740088500000|2025-02-20 21:55:00|2719.83|2718.33|2720.39|2718.89|2720.47|2718.97|2719.83|2718.33|0
1740088800000|2025-02-20 22:00:00|2720.35|2718.85|2720.18|2718.68|2720.43|2718.93|2720.14|2718.64|0
1740089100000|2025-02-20 22:05:00|2720.19|2718.69|2720.31|2718.81|2720.31|2718.81|2720.14|2718.64|0
1740089400000|2025-02-20 22:10:00|2720.35|2718.85|2720.31|2718.81|2720.35|2718.85|2720.31|2718.81|0
1740090000000|2025-02-20 22:20:00|2720.35|2718.85|2720.31|2718.81|2720.35|2718.85|2720.31|2718.81|0
1740090900000|2025-02-20 22:35:00|2720.35|2718.85|2720.31|2718.81|2720.35|2718.85|2720.31|2718.81|0
1740091500000|2025-02-20 22:45:00|2720.35|2718.85|2720.35|2718.85|2720.35|2718.85|2720.35|2718.85|0
1740091800000|2025-02-20 22:50:00|2720.31|2718.81|2720.03|2718.53|2720.31|2718.81|2720.03|2718.53|0
1740092100000|2025-02-20 22:55:00|2720|2718.5|2720.23|2718.73|2720.23|2718.73|2720|2718.5|0
1740092400000|2025-02-20 23:00:00|2720.22|2718.72|2721.55|2720.05|2721.59|2720.09|2719.79|2718.29|0
1740092700000|2025-02-20 23:05:00|2721.51|2720.01|2721.15|2719.65|2721.51|2720.01|2720.87|2719.37|0
1740093000000|2025-02-20 23:10:00|2721.23|2719.73|2721.61|2720.11|2721.87|2720.37|2721.15|2719.65|0
1740093300000|2025-02-20 23:15:00|2721.65|2720.15|2721.61|2720.11|2721.81|2720.31|2721.53|2720.03|0
1740093600000|2025-02-20 23:20:00|2721.53|2720.03|2721.25|2719.75|2721.53|2720.03|2721.01|2719.51|0
1740093900000|2025-02-20 23:25:00|2721.21|2719.71|2721.25|2719.75|2721.37|2719.87|2721.01|2719.51|0
1740094200000|2025-02-20 23:30:00|2721.37|2719.87|2722.25|2720.75|2722.25|2720.75|2721.37|2719.87|0
1740094500000|2025-02-20 23:35:00|2722.33|2720.83|2722.25|2720.75|2722.41|2720.91|2722.17|2720.67|0
1740094800000|2025-02-20 23:40:00|2722.29|2720.79|2722.54|2721.04|2722.7|2721.2|2722.29|2720.79|0
1740095100000|2025-02-20 23:45:00|2722.53|2721.03|2722.42|2720.92|2722.54|2721.04|2722.3|2720.8|0
1740095400000|2025-02-20 23:50:00|2722.54|2721.04|2722.26|2720.76|2722.54|2721.04|2722.26|2720.76|0
1740095700000|2025-02-20 23:55:00|2722.25|2720.75|2721.9|2720.4|2722.26|2720.76|2721.9|2720.4|0
1740096000000|2025-02-21 00:00:00|2721.89|2720.39|2722.14|2720.64|2722.26|2720.76|2721.38|2719.88|0
1740096300000|2025-02-21 00:05:00|2722.06|2720.56|2722.26|2720.76|2722.54|2721.04|2721.98|2720.48|0
1740096600000|2025-02-21 00:10:00|2722.25|2720.75|2722.8|2721.3|2722.8|2721.3|2721.98|2720.48|0
1740096900000|2025-02-21 00:15:00|2722.76|2721.26|2723.07|2721.57|2723.67|2722.17|2722.69|2721.19|0
1740097200000|2025-02-21 00:20:00|2723.08|2721.58|2722.48|2720.98|2723.08|2721.58|2722.28|2720.78|0
1740097500000|2025-02-21 00:25:00|2722.29|2720.79|2721.9|2720.4|2722.29|2720.79|2721.9|2720.4|0
1740097800000|2025-02-21 00:30:00|2721.91|2720.41|2721.71|2720.21|2722.1|2720.6|2721.7|2720.2|0
1740098100000|2025-02-21 00:35:00|2721.51|2720.01|2721.51|2720.01|2721.52|2720.02|2721.32|2719.82|0
1740098400000|2025-02-21 00:40:00|2721.7|2720.2|2721.31|2719.81|2721.7|2720.2|2721.31|2719.81|0
1740098700000|2025-02-21 00:45:00|2721.5|2720|2721.9|2720.4|2721.9|2720.4|2721.5|2720|0
1740099000000|2025-02-21 00:50:00|2722.09|2720.59|2722.29|2720.79|2722.48|2720.98|2722.09|2720.59|0
1740099300000|2025-02-21 00:55:00|2722.48|2720.98|2722.68|2721.18|2722.68|2721.18|2722.28|2720.78|0
1740099600000|2025-02-21 01:00:00|2722.67|2721.17|2721.9|2720.4|2722.67|2721.17|2721.9|2720.4|0
1740099900000|2025-02-21 01:05:00|2721.89|2720.39|2721.31|2719.81|2722.1|2720.6|2721.1|2719.6|0
1740100200000|2025-02-21 01:10:00|2721.3|2719.8|2720.92|2719.42|2721.5|2720|2720.53|2719.03|0
1740100500000|2025-02-21 01:15:00|2721.11|2719.61|2721.5|2720|2721.89|2720.39|2720.92|2719.42|0
1740100800000|2025-02-21 01:20:00|2721.49|2719.99|2721.1|2719.6|2721.5|2720|2720.72|2719.22|0
1740101100000|2025-02-21 01:25:00|2720.71|2719.21|2720.71|2719.21|2720.72|2719.22|2720.32|2718.82|0
1740101400000|2025-02-21 01:30:00|2720.7|2719.2|2720.31|2718.81|2720.71|2719.21|2720.12|2718.62|0
1740101700000|2025-02-21 01:35:00|2720.7|2719.2|2721.51|2720.01|2721.7|2720.2|2720.7|2719.2|0
1740102000000|2025-02-21 01:40:00|2721.31|2719.81|2721.11|2719.61|2721.51|2720.01|2720.71|2719.21|0
1740102300000|2025-02-21 01:45:00|2721.1|2719.6|2720.73|2719.23|2721.3|2719.8|2720.52|2719.02|0
1740102600000|2025-02-21 01:50:00|2721.11|2719.61|2720.73|2719.23|2721.12|2719.62|2720.72|2719.22|0
1740102900000|2025-02-21 01:55:00|2720.72|2719.22|2720.32|2718.82|2721.11|2719.61|2720.32|2718.82|0
1740103200000|2025-02-21 02:00:00|2720.33|2718.83|2720.33|2718.83|2720.33|2718.83|2720.32|2718.82|0
1740103500000|2025-02-21 02:05:00|2720.72|2719.22|2720.72|2719.22|2720.72|2719.22|2720.33|2718.83|0
1740103800000|2025-02-21 02:10:00|2721.11|2719.61|2721.11|2719.61|2721.11|2719.61|2720.72|2719.22|0
1740104100000|2025-02-21 02:15:00|2721.1|2719.6|2721.5|2720|2721.5|2720|2721.1|2719.6|0
1740104400000|2025-02-21 02:20:00|2721.49|2719.99|2721.11|2719.61|2721.51|2720.01|2721.11|2719.61|0
1740104700000|2025-02-21 02:25:00|2720.92|2719.42|2721.1|2719.6|2721.11|2719.61|2720.72|2719.22|0
1740105000000|2025-02-21 02:30:00|2720.71|2719.21|2721.1|2719.6|2721.11|2719.61|2720.71|2719.21|0
1740105300000|2025-02-21 02:35:00|2721.11|2719.61|2721.1|2719.6|2721.11|2719.61|2721.1|2719.6|0
1740105900000|2025-02-21 02:45:00|2721.09|2719.59|2721.89|2720.39|2721.89|2720.39|2721.09|2719.59|0
1740106200000|2025-02-21 02:50:00|2721.51|2720.01|2721.69|2720.19|2721.7|2720.2|2721.5|2720|0
1740106500000|2025-02-21 02:55:00|2722.27|2720.77|2721.88|2720.38|2722.28|2720.78|2721.88|2720.38|0
1740106800000|2025-02-21 03:00:00|2721.5|2720|2721.11|2719.61|2721.5|2720|2721.11|2719.61|0
1740107100000|2025-02-21 03:05:00|2720.91|2719.41|2721.11|2719.61|2721.11|2719.61|2720.72|2719.22|0
1740107400000|2025-02-21 03:10:00|2720.72|2719.22|2720.14|2718.64|2720.72|2719.22|2720.14|2718.64|0
1740107700000|2025-02-21 03:15:00|2720.15|2718.65|2719.95|2718.45|2720.34|2718.84|2719.95|2718.45|0
1740108000000|2025-02-21 03:20:00|2720.33|2718.83|2720.92|2719.42|2720.92|2719.42|2719.95|2718.45|0
1740108300000|2025-02-21 03:25:00|2720.73|2719.23|2720.73|2719.23|2721.12|2719.62|2720.33|2718.83|0
1740108600000|2025-02-21 03:30:00|2720.72|2719.22|2720.33|2718.83|2720.73|2719.23|2719.94|2718.44|0
1740108900000|2025-02-21 03:35:00|2720.13|2718.63|2720.33|2718.83|2720.33|2718.83|2720.13|2718.63|0
1740109200000|2025-02-21 03:40:00|2720.32|2718.82|2719.94|2718.44|2720.33|2718.83|2719.93|2718.43|0
1740109500000|2025-02-21 03:45:00|2720.32|2718.82|2720.51|2719.01|2720.71|2719.21|2720.32|2718.82|0
1740109800000|2025-02-21 03:50:00|2720.32|2718.82|2719.93|2718.43|2720.32|2718.82|2719.93|2718.43|0
1740110100000|2025-02-21 03:55:00|2719.94|2718.44|2719.55|2718.05|2720.13|2718.63|2719.55|2718.05|0
1740110400000|2025-02-21 04:00:00|2719.36|2717.86|2719.55|2718.05|2719.55|2718.05|2719.36|2717.86|0
1740110700000|2025-02-21 04:05:00|2719.35|2717.85|2719.16|2717.66|2719.55|2718.05|2719.16|2717.66|0
1740111000000|2025-02-21 04:10:00|2719.17|2717.67|2719.56|2718.06|2719.95|2718.45|2719.16|2717.66|0
1740111300000|2025-02-21 04:15:00|2719.55|2718.05|2719.93|2718.43|2719.93|2718.43|2719.55|2718.05|0
1740111600000|2025-02-21 04:20:00|2719.74|2718.24|2719.73|2718.23|2719.93|2718.43|2719.54|2718.04|0
1740111900000|2025-02-21 04:25:00|2719.93|2718.43|2719.93|2718.43|2719.93|2718.43|2719.92|2718.42|0
1740112200000|2025-02-21 04:30:00|2719.92|2718.42|2719.93|2718.43|2719.93|2718.43|2719.92|2718.42|0
1740112500000|2025-02-21 04:35:00|2719.92|2718.42|2719.91|2718.41|2719.92|2718.42|2719.9|2718.4|0
1740112800000|2025-02-21 04:40:00|2719.9|2718.4|2719.91|2718.41|2719.91|2718.41|2719.9|2718.4|0
1740113100000|2025-02-21 04:45:00|2719.9|2718.4|2719.5|2718|2719.9|2718.4|2719.5|2718|0
1740113400000|2025-02-21 04:50:00|2719.51|2718.01|2719.51|2718.01|2719.9|2718.4|2719.51|2718.01|0
1740113700000|2025-02-21 04:55:00|2719.5|2718|2719.12|2717.62|2719.5|2718|2719.12|2717.62|0
1740114000000|2025-02-21 05:00:00|2719.51|2718.01|2719.5|2718|2719.51|2718.01|2719.11|2717.61|0
1740114300000|2025-02-21 05:05:00|2719.35|2717.85|2718.95|2717.45|2719.35|2717.85|2718.55|2717.05|0
1740114600000|2025-02-21 05:10:00|2718.56|2717.06|2718.95|2717.45|2718.95|2717.45|2718.56|2717.06|0
1740114900000|2025-02-21 05:15:00|2718.96|2717.46|2719.35|2717.85|2719.36|2717.86|2718.95|2717.45|0
1740115200000|2025-02-21 05:20:00|2719.15|2717.65|2718.96|2717.46|2719.15|2717.65|2718.96|2717.46|0
1740115500000|2025-02-21 05:25:00|2719.16|2717.66|2719.35|2717.85|2719.35|2717.85|2718.96|2717.46|0
1740115800000|2025-02-21 05:30:00|2719.36|2717.86|2719.31|2717.81|2719.36|2717.86|2719.31|2717.81|0
1740116100000|2025-02-21 05:35:00|2719.3|2717.8|2719.7|2718.2|2719.7|2718.2|2719.3|2717.8|0
1740116400000|2025-02-21 05:40:00|2719.71|2718.21|2720.09|2718.59|2720.09|2718.59|2719.7|2718.2|0
1740116700000|2025-02-21 05:45:00|2720.08|2718.58|2719.68|2718.18|2720.08|2718.58|2719.68|2718.18|0
1740117000000|2025-02-21 05:50:00|2719.69|2718.19|2720.07|2718.57|2720.07|2718.57|2719.68|2718.18|0
1740117300000|2025-02-21 05:55:00|2719.87|2718.37|2719.68|2718.18|2719.87|2718.37|2719.67|2718.17|0
1740117600000|2025-02-21 06:00:00|2720.07|2718.57|2720.07|2718.57|2720.07|2718.57|2720.07|2718.57|0
1740117900000|2025-02-21 06:05:00|2720.46|2718.96|2720.94|2719.44|2720.94|2719.44|2720.46|2718.96|0
1740118200000|2025-02-21 06:10:00|2721.14|2719.64|2720.95|2719.45|2721.33|2719.83|2720.94|2719.44|0
1740118500000|2025-02-21 06:15:00|2721.33|2719.83|2721.33|2719.83|2721.34|2719.84|2720.95|2719.45|0
1740118800000|2025-02-21 06:20:00|2721.53|2720.03|2722.14|2720.64|2722.15|2720.65|2721.33|2719.83|0
1740119100000|2025-02-21 06:25:00|2722.15|2720.65|2722.11|2720.61|2722.34|2720.84|2721.76|2720.26|0
1740119400000|2025-02-21 06:30:00|2721.73|2720.23|2722.5|2721|2722.5|2721|2721.34|2719.84|0
1740119700000|2025-02-21 06:35:00|2722.3|2720.8|2722.51|2721.01|2722.51|2721.01|2721.73|2720.23|0
1740120000000|2025-02-21 06:40:00|2722.32|2720.82|2723.71|2722.21|2723.71|2722.21|2722.32|2720.82|0
1740120300000|2025-02-21 06:45:00|2723.7|2722.2|2723.71|2722.21|2724.1|2722.6|2723.7|2722.2|0
1740120600000|2025-02-21 06:50:00|2724.1|2722.6|2724.06|2722.56|2724.88|2723.38|2724.06|2722.56|0
1740120900000|2025-02-21 06:55:00|2723.67|2722.17|2723.71|2722.21|2724.1|2722.6|2723.32|2721.82|0
1740121200000|2025-02-21 07:00:00|2723.72|2722.22|2724.92|2723.42|2725.69|2724.19|2723.72|2722.22|0
1740121500000|2025-02-21 07:05:00|2724.98|2723.48|2725.37|2723.87|2725.37|2723.87|2724.59|2723.09|0
1740121800000|2025-02-21 07:10:00|2724.98|2723.48|2724.21|2722.71|2724.98|2723.48|2723.82|2722.32|0
1740122100000|2025-02-21 07:15:00|2724.2|2722.7|2724.23|2722.73|2724.61|2723.11|2723.82|2722.32|0
1740122400000|2025-02-21 07:20:00|2724.22|2722.72|2724.24|2722.74|2725.01|2723.51|2723.83|2722.33|0
1740122700000|2025-02-21 07:25:00|2724.25|2722.75|2725.82|2724.32|2726.19|2724.69|2724.25|2722.75|0
1740123000000|2025-02-21 07:30:00|2725.83|2724.33|2725.94|2724.54|2727.69|2726.29|2725.06|2723.66|45
1740123300000|2025-02-21 07:35:00|2726.06|2724.66|2726.44|2725.04|2726.44|2725.04|2725.06|2723.66|4
1740123600000|2025-02-21 07:40:00|2725.94|2724.54|2725.69|2724.29|2725.94|2724.54|2723.94|2722.54|6
1740123900000|2025-02-21 07:45:00|2725.56|2724.16|2725.31|2723.91|2725.56|2724.16|2725.31|2723.91|2
1740124200000|2025-02-21 07:50:00|2724.81|2723.41|2724.69|2723.29|2724.81|2723.41|2722.81|2721.41|46
1740124500000|2025-02-21 07:55:00|2724.24|2722.74|2722.28|2720.78|2724.62|2723.12|2721.9|2720.4|0
1740124800000|2025-02-21 08:00:00|2722.29|2720.79|2717.99|2717.49|2725.99|2725.49|2717.61|2717.11|2672
1740125100000|2025-02-21 08:05:00|2718.24|2717.74|2723.99|2723.49|2724.24|2723.74|2717.86|2717.36|1617
1740125400000|2025-02-21 08:10:00|2723.74|2723.24|2726.36|2725.86|2726.99|2726.49|2723.74|2723.24|948
1740125700000|2025-02-21 08:15:00|2724.99|2724.49|2723.49|2722.99|2726.36|2725.86|2722.11|2721.61|1053
1740126000000|2025-02-21 08:20:00|2723.24|2722.74|2724.49|2723.99|2725.24|2724.74|2722.86|2722.36|908
1740126300000|2025-02-21 08:25:00|2724.61|2724.11|2726.86|2726.36|2728.49|2727.99|2724.61|2724.11|592
1740126600000|2025-02-21 08:30:00|2727.11|2726.61|2725.99|2725.49|2727.99|2727.49|2725.49|2724.99|1211
1740126900000|2025-02-21 08:35:00|2725.74|2725.24|2722.49|2721.99|2727.24|2726.74|2722.11|2721.61|879
1740127200000|2025-02-21 08:40:00|2722.24|2721.74|2724.49|2723.99|2725.24|2724.74|2721.36|2720.86|822
1740127500000|2025-02-21 08:45:00|2724.61|2724.11|2727.24|2726.74|2727.49|2726.99|2724.49|2723.99|606
1740127800000|2025-02-21 08:50:00|2727.49|2726.99|2728.74|2728.24|2728.74|2728.24|2725.74|2725.24|802
1740128100000|2025-02-21 08:55:00|2728.99|2728.49|2729.11|2728.61|2729.49|2728.99|2728.24|2727.74|535
1740128400000|2025-02-21 09:00:00|2729.86|2729.36|2729.99|2729.49|2731.61|2731.11|2728.86|2728.36|688
1740128700000|2025-02-21 09:05:00|2729.86|2729.36|2728.49|2727.99|2731.49|2730.99|2728.49|2727.99|509
1740129000000|2025-02-21 09:10:00|2728.99|2728.49|2729.74|2729.24|2730.74|2730.24|2728.74|2728.24|533
1740129300000|2025-02-21 09:15:00|2729.99|2729.49|2730.99|2730.49|2731.74|2731.24|2729.49|2728.99|459
1740129600000|2025-02-21 09:20:00|2731.24|2730.74|2731.74|2731.24|2731.99|2731.49|2730.99|2730.49|480
1740129900000|2025-02-21 09:25:00|2731.61|2731.11|2732.11|2731.61|2733.11|2732.61|2731.49|2730.99|463
1740130200000|2025-02-21 09:30:00|2732.24|2731.74|2733.11|2732.61|2734.36|2733.86|2732.24|2731.74|569
1740130500000|2025-02-21 09:35:00|2733.24|2732.74|2733.74|2733.24|2733.99|2733.49|2732.99|2732.49|395
1740130800000|2025-02-21 09:40:00|2733.99|2733.49|2732.24|2731.74|2734.74|2734.24|2731.74|2731.24|655
1740131100000|2025-02-21 09:45:00|2732.49|2731.99|2732.27|2731.77|2733.02|2732.52|2731.52|2731.02|641
1740131400000|2025-02-21 09:50:00|2732.52|2732.02|2734.02|2733.52|2734.02|2733.52|2732.02|2731.52|459
1740131700000|2025-02-21 09:55:00|2733.89|2733.39|2733.26|2732.76|2734.52|2734.02|2732.83|2732.33|439
1740132000000|2025-02-21 10:00:00|2733.38|2732.88|2733.55|2733.05|2734.76|2734.26|2732.8|2732.3|472
1740132300000|2025-02-21 10:05:00|2733.8|2733.3|2734.3|2733.8|2734.3|2733.8|2733.05|2732.55|486
1740132600000|2025-02-21 10:10:00|2734.55|2734.05|2734.33|2733.83|2734.83|2734.33|2733.42|2732.92|252
1740132900000|2025-02-21 10:15:00|2734.2|2733.7|2733.33|2732.83|2734.33|2733.83|2733.08|2732.58|204
1740133200000|2025-02-21 10:20:00|2733.45|2732.95|2734.58|2734.08|2734.83|2734.33|2733.33|2732.83|643
1740133500000|2025-02-21 10:25:00|2734.33|2733.83|2734.58|2734.08|2735.08|2734.58|2733.58|2733.08|431
1740133800000|2025-02-21 10:30:00|2734.7|2734.2|2735.58|2735.08|2736.08|2735.58|2734.7|2734.2|707
1740134100000|2025-02-21 10:35:00|2735.45|2734.95|2735.33|2734.83|2735.83|2735.33|2734.95|2734.45|484
1740134400000|2025-02-21 10:40:00|2735.45|2734.95|2735.33|2734.83|2735.83|2735.33|2734.83|2734.33|339
1740134700000|2025-02-21 10:45:00|2735.45|2734.95|2736.83|2736.33|2737.08|2736.58|2735.33|2734.83|436
1740135000000|2025-02-21 10:50:00|2737.08|2736.58|2738.33|2737.83|2738.45|2737.95|2736.58|2736.08|759
1740135300000|2025-02-21 10:55:00|2738.08|2737.58|2738.08|2737.58|2738.58|2738.08|2737.58|2737.08|1027
1740135600000|2025-02-21 11:00:00|2738.2|2737.7|2739.33|2738.83|2740.08|2739.58|2737.58|2737.08|656
1740135900000|2025-02-21 11:05:00|2739.08|2738.58|2740.08|2739.58|2740.58|2740.08|2738.83|2738.33|437
1740136200000|2025-02-21 11:10:00|2739.83|2739.33|2741.33|2740.83|2741.7|2741.2|2739.83|2739.33|727
1740136500000|2025-02-21 11:15:00|2741.08|2740.58|2740.83|2740.33|2741.7|2741.2|2740.58|2740.08|577
1740136800000|2025-02-21 11:20:00|2741.08|2740.58|2739.08|2738.58|2741.33|2740.83|2738.83|2738.33|736
1740137100000|2025-02-21 11:25:00|2739.2|2738.7|2739.83|2739.33|2740.2|2739.7|2739.08|2738.58|381
1740137400000|2025-02-21 11:30:00|2739.95|2739.45|2741.08|2740.58|2741.33|2740.83|2739.83|2739.33|199
1740137700000|2025-02-21 11:35:00|2741.2|2740.7|2740.58|2740.08|2742.08|2741.58|2740.58|2740.08|394
1740138000000|2025-02-21 11:40:00|2740.7|2740.2|2739.08|2738.58|2741.08|2740.58|2738.83|2738.33|381
1740138300000|2025-02-21 11:45:00|2738.95|2738.45|2738.08|2737.58|2739.58|2739.08|2737.58|2737.08|528
1740138600000|2025-02-21 11:50:00|2737.83|2737.33|2739.08|2738.58|2739.08|2738.58|2737.83|2737.33|346
1740138900000|2025-02-21 11:55:00|2738.83|2738.33|2735.08|2734.58|2738.83|2738.33|2735.08|2734.58|1125
1740139200000|2025-02-21 12:00:00|2735.33|2734.83|2734.83|2734.33|2735.45|2734.95|2734.08|2733.58|556
1740139500000|2025-02-21 12:05:00|2735.08|2734.58|2734.83|2734.33|2735.58|2735.08|2734.33|2733.83|313
1740139800000|2025-02-21 12:10:00|2734.58|2734.08|2735.33|2734.83|2735.83|2735.33|2734.58|2734.08|243
1740140100000|2025-02-21 12:15:00|2735.08|2734.58|2735.08|2734.58|2735.83|2735.33|2735.08|2734.58|168
1740140400000|2025-02-21 12:20:00|2735.33|2734.83|2736.08|2735.58|2736.83|2736.33|2735.33|2734.83|384
1740140700000|2025-02-21 12:25:00|2735.83|2735.33|2736.45|2735.95|2737.2|2736.7|2735.83|2735.33|224
1740141000000|2025-02-21 12:30:00|2736.33|2735.83|2735.83|2735.33|2736.33|2735.83|2735.58|2735.08|307
1740141300000|2025-02-21 12:35:00|2735.95|2735.45|2735.83|2735.33|2736.33|2735.83|2735.58|2735.08|216
1740141600000|2025-02-21 12:40:00|2735.7|2735.2|2735.08|2734.58|2735.83|2735.33|2734.58|2734.08|333
1740141900000|2025-02-21 12:45:00|2735.2|2734.7|2735.33|2734.83|2736.2|2735.7|2735.08|2734.58|249
1740142200000|2025-02-21 12:50:00|2735.08|2734.58|2736.18|2735.68|2736.43|2735.93|2734.83|2734.33|230
1740142500000|2025-02-21 12:55:00|2736.05|2735.55|2736.08|2735.58|2736.33|2735.83|2735.68|2735.18|194
1740142800000|2025-02-21 13:00:00|2736.2|2735.7|2736.33|2735.83|2736.7|2736.2|2736.08|2735.58|219
1740143100000|2025-02-21 13:05:00|2736.08|2735.58|2737.73|2737.23|2737.98|2737.48|2736.08|2735.58|253
1740143400000|2025-02-21 13:10:00|2737.85|2737.35|2738.48|2737.98|2738.48|2737.98|2737.6|2737.1|237
1740143700000|2025-02-21 13:15:00|2738.23|2737.73|2739.98|2739.48|2740.23|2739.73|2738.23|2737.73|250
1740144000000|2025-02-21 13:20:00|2740.1|2739.6|2739.85|2739.35|2740.48|2739.98|2739.73|2739.23|233
1740144300000|2025-02-21 13:25:00|2739.73|2739.23|2740.23|2739.73|2740.48|2739.98|2739.48|2738.98|314
1740144600000|2025-02-21 13:30:00|2740.35|2739.85|2740.23|2739.73|2741.35|2740.85|2740.23|2739.73|270
1740144900000|2025-02-21 13:35:00|2740.35|2739.85|2737.98|2737.48|2740.48|2739.98|2737.6|2737.1|301
1740145200000|2025-02-21 13:40:00|2738.1|2737.6|2736.73|2736.23|2738.35|2737.85|2736.73|2736.23|238
1740145500000|2025-02-21 13:45:00|2736.48|2735.98|2735.73|2735.23|2736.73|2736.23|2735.48|2734.98|248
1740145800000|2025-02-21 13:50:00|2735.98|2735.48|2735.48|2734.98|2735.98|2735.48|2735.48|2734.98|228
1740146100000|2025-02-21 13:55:00|2735.6|2735.1|2734.23|2733.73|2735.73|2735.23|2733.73|2733.23|379
1740146400000|2025-02-21 14:00:00|2734.48|2733.98|2736.48|2735.98|2736.48|2735.98|2734.48|2733.98|567
1740146700000|2025-02-21 14:05:00|2736.73|2736.23|2736.23|2735.73|2737.48|2736.98|2735.73|2735.23|262
1740147000000|2025-02-21 14:10:00|2736.35|2735.85|2735.88|2735.38|2736.38|2735.88|2734.88|2734.38|197
1740147300000|2025-02-21 14:15:00|2735.63|2735.13|2734.88|2734.38|2736.13|2735.63|2734.63|2734.13|354
1740147600000|2025-02-21 14:20:00|2735.13|2734.63|2734.13|2733.63|2735.63|2735.13|2733.88|2733.38|413
1740147900000|2025-02-21 14:25:00|2734.38|2733.88|2732.13|2731.63|2734.38|2733.88|2732.13|2731.63|797
1740148200000|2025-02-21 14:30:00|2732.25|2731.75|2728.63|2728.13|2732.38|2731.88|2728.38|2727.88|934
1740148500000|2025-02-21 14:35:00|2728.88|2728.38|2723.38|2722.88|2728.88|2728.38|2723.13|2722.63|1291
1740148800000|2025-02-21 14:40:00|2723.25|2722.75|2724.38|2723.88|2725.63|2725.13|2722.88|2722.38|972
1740149100000|2025-02-21 14:45:00|2724.5|2724|2724.38|2723.88|2725.63|2725.13|2722.63|2722.13|1061
1740149400000|2025-02-21 14:50:00|2724.5|2724|2722.38|2721.88|2724.63|2724.13|2722.13|2721.63|1260
1740149700000|2025-02-21 14:55:00|2722.25|2721.75|2720.25|2719.75|2722.88|2722.38|2719.63|2719.13|1858
1740150000000|2025-02-21 15:00:00|2718.75|2718.25|2720.5|2720|2722.63|2722.13|2718|2717.5|1760
1740150300000|2025-02-21 15:05:00|2720.38|2719.88|2721.5|2721|2721.88|2721.38|2719.88|2719.38|1230
1740150600000|2025-02-21 15:10:00|2721.38|2720.88|2719.88|2719.38|2722.63|2722.13|2719.38|2718.88|762
1740150900000|2025-02-21 15:15:00|2719.63|2719.13|2721.38|2720.88|2722.13|2721.63|2719.38|2718.88|538
1740151200000|2025-02-21 15:20:00|2721.13|2720.63|2718|2717.5|2721.63|2721.13|2717.88|2717.38|925
1740151500000|2025-02-21 15:25:00|2718.13|2717.63|2717|2716.5|2718.63|2718.13|2715.88|2715.38|1044
1740151800000|2025-02-21 15:30:00|2716.88|2716.38|2716.88|2716.38|2718.38|2717.88|2716.38|2715.88|627
1740152100000|2025-02-21 15:35:00|2717.13|2716.63|2719.88|2719.38|2720.13|2719.63|2717.13|2716.63|814
1740152400000|2025-02-21 15:40:00|2720|2719.5|2720.38|2719.88|2722.38|2721.88|2719.63|2719.13|859
1740152700000|2025-02-21 15:45:00|2720.5|2720|2722.13|2721.63|2723.38|2722.88|2720.13|2719.63|726
1740153000000|2025-02-21 15:50:00|2722|2721.5|2721.38|2720.88|2722.63|2722.13|2721.38|2720.88|564
1740153300000|2025-02-21 15:55:00|2721.13|2720.63|2721.5|2721|2721.63|2721.13|2720.38|2719.88|730
1740153600000|2025-02-21 16:00:00|2721.63|2721.13|2722.88|2722.38|2723.13|2722.63|2721.38|2720.88|1297
1740153900000|2025-02-21 16:05:00|2722.63|2722.13|2722.13|2721.63|2723.25|2722.75|2721.38|2720.88|1272
1740154200000|2025-02-21 16:10:00|2722|2721.5|2721.63|2721.13|2722.63|2722.13|2720.38|2719.88|1888
1740154500000|2025-02-21 16:15:00|2721.75|2721.25|2721.63|2721.13|2722|2721.5|2720.63|2720.13|1463
1740154800000|2025-02-21 16:20:00|2721.88|2721.38|2720.63|2719.13|2721.88|2721.38|2719.5|2719|2655
1740155100000|2025-02-21 16:25:00|2721.01|2719.51|2721.35|2719.85|2721.75|2720.25|2719.8|2718.3|1360
1740155400000|2025-02-21 16:30:00|2720.97|2719.47|2723.2|2721.8|2723.2|2721.8|2720.94|2719.44|1770
1740155700000|2025-02-21 16:35:00|2723.33|2721.93|2724.95|2723.55|2725.2|2723.8|2723.33|2721.93|267
1740156000000|2025-02-21 16:40:00|2725.08|2723.68|2724.08|2722.68|2725.33|2723.93|2724.08|2722.68|166
1740156300000|2025-02-21 16:45:00|2723.95|2722.55|2725.08|2723.68|2725.33|2723.93|2723.83|2722.43|49
1740156600000|2025-02-21 16:50:00|2724.83|2723.43|2724.33|2722.93|2724.83|2723.43|2724.08|2722.68|68
1740156900000|2025-02-21 16:55:00|2724.45|2723.05|2724|2722.5|2725.95|2724.55|2723.95|2722.5|73
1740157200000|2025-02-21 17:00:00|2723.99|2722.49|2724.01|2722.51|2724.39|2722.89|2723.59|2722.09|0
1740157500000|2025-02-21 17:05:00|2724.02|2722.52|2722.81|2721.31|2724.02|2722.52|2722.8|2721.3|0
1740157800000|2025-02-21 17:10:00|2722.8|2721.3|2723.14|2721.64|2723.16|2721.66|2722.74|2721.24|0
1740158100000|2025-02-21 17:15:00|2723.13|2721.63|2721.14|2719.64|2723.13|2721.63|2721.12|2719.62|0
1740158400000|2025-02-21 17:20:00|2721.13|2719.63|2720.78|2719.28|2721.18|2719.68|2720.34|2718.84|0
1740158700000|2025-02-21 17:25:00|2720.77|2719.27|2721.17|2719.67|2721.2|2719.7|2720.77|2719.27|0
1740159000000|2025-02-21 17:30:00|2721.18|2719.68|2720.74|2719.24|2721.38|2719.88|2720.74|2719.24|0
1740159300000|2025-02-21 17:35:00|2721.51|2720.01|2719.91|2718.41|2721.53|2720.03|2719.11|2717.61|0
1740159600000|2025-02-21 17:40:00|2719.92|2718.42|2719.56|2718.06|2719.95|2718.45|2719.13|2717.63|0
1740159900000|2025-02-21 17:45:00|2719.55|2718.05|2718.74|2717.24|2719.55|2718.05|2718.73|2717.23|0
1740160200000|2025-02-21 17:50:00|2718.75|2717.25|2717.93|2716.43|2718.75|2717.25|2717.93|2716.43|0
1740160500000|2025-02-21 17:55:00|2717.92|2716.42|2717.1|2715.6|2718.72|2717.22|2716.7|2715.2|0
1740160800000|2025-02-21 18:00:00|2717.09|2715.59|2714.75|2713.25|2717.09|2715.59|2714.35|2712.85|0
1740161100000|2025-02-21 18:05:00|2714.76|2713.26|2712.37|2710.87|2715.16|2713.66|2711.92|2710.42|0
1740161400000|2025-02-21 18:10:00|2712.38|2710.88|2712.78|2711.28|2712.78|2711.28|2710.76|2709.26|0
1740161700000|2025-02-21 18:15:00|2712.97|2711.47|2713.54|2712.04|2714.77|2713.27|2712.78|2711.28|0
1740162000000|2025-02-21 18:20:00|2713.53|2712.03|2712.36|2710.86|2713.94|2712.44|2711.96|2710.46|0
1740162300000|2025-02-21 18:25:00|2712.56|2711.06|2712.3|2710.8|2713.56|2712.06|2711.91|2710.41|0
1740162600000|2025-02-21 18:30:00|2712.31|2710.81|2711.18|2709.68|2712.31|2710.81|2710.31|2708.81|0
1740162900000|2025-02-21 18:35:00|2711.19|2709.69|2711.99|2710.49|2714.02|2712.52|2710.81|2709.31|0
1740163200000|2025-02-21 18:40:00|2712|2710.5|2709.71|2708.21|2712.8|2711.3|2709.7|2708.2|0
1740163500000|2025-02-21 18:45:00|2709.7|2708.2|2709.76|2708.26|2710.16|2708.66|2709.36|2707.86|0
1740163800000|2025-02-21 18:50:00|2709.75|2708.25|2711.37|2709.87|2711.37|2709.87|2709.75|2708.25|0
1740164100000|2025-02-21 18:55:00|2711.36|2709.86|2709.81|2708.31|2711.79|2710.29|2709.41|2707.91|0
1740164400000|2025-02-21 19:00:00|2709.8|2708.3|2709.4|2707.9|2709.83|2708.33|2709.37|2707.87|0
1740164700000|2025-02-21 19:05:00|2709.41|2707.91|2710.61|2709.11|2710.61|2709.11|2709|2707.5|0
1740165000000|2025-02-21 19:10:00|2711|2709.5|2711.43|2709.93|2711.83|2710.33|2710.19|2708.69|0
1740165300000|2025-02-21 19:15:00|2711.42|2709.92|2709.42|2707.92|2711.42|2709.92|2709.42|2707.92|0
1740165600000|2025-02-21 19:20:00|2709.41|2707.91|2707.06|2705.56|2709.42|2707.92|2706.65|2705.15|0
1740165900000|2025-02-21 19:25:00|2707.05|2705.55|2705.43|2703.93|2707.15|2705.65|2704.54|2703.04|0
1740166200000|2025-02-21 19:30:00|2705.04|2703.54|2705.6|2704.1|2706.31|2704.81|2705.03|2703.53|0
1740166500000|2025-02-21 19:35:00|2705.79|2704.29|2704.98|2703.48|2705.99|2704.49|2704.58|2703.08|0
1740166800000|2025-02-21 19:40:00|2704.99|2703.49|2705.78|2704.28|2705.79|2704.29|2704.17|2702.67|0
1740167100000|2025-02-21 19:45:00|2705.79|2704.29|2706.15|2704.65|2706.56|2705.06|2705.36|2703.86|0
1740167400000|2025-02-21 19:50:00|2706.16|2704.66|2706.82|2705.32|2707.77|2706.27|2706.16|2704.66|0
1740167700000|2025-02-21 19:55:00|2706.83|2705.33|2706.43|2704.93|2707.65|2706.15|2706.42|2704.92|0
1740168000000|2025-02-21 20:00:00|2706.42|2704.92|2706.43|2704.93|2707.63|2706.13|2706.01|2704.51|0
1740168300000|2025-02-21 20:05:00|2706.42|2704.92|2706.61|2705.11|2707.22|2705.72|2706.03|2704.53|0
1740168600000|2025-02-21 20:10:00|2706.8|2705.3|2706.44|2704.94|2707.63|2706.13|2705.62|2704.12|0
1740168900000|2025-02-21 20:15:00|2706.83|2705.33|2706.87|2705.37|2707.26|2705.76|2706.05|2704.55|0
1740169200000|2025-02-21 20:20:00|2706.86|2705.36|2707.68|2706.18|2707.68|2706.18|2706.47|2704.97|0
1740169500000|2025-02-21 20:25:00|2707.67|2706.17|2707.29|2705.79|2707.68|2706.18|2706.49|2704.99|0
1740169800000|2025-02-21 20:30:00|2707.3|2705.8|2707.69|2706.19|2708.1|2706.6|2707.27|2705.77|0
1740170100000|2025-02-21 20:35:00|2707.7|2706.2|2707.96|2706.46|2708.15|2706.65|2707.26|2705.76|0
1740170400000|2025-02-21 20:40:00|2708.35|2706.85|2707.12|2705.62|2708.35|2706.85|2706.74|2705.24|0
1740170700000|2025-02-21 20:45:00|2707.13|2705.63|2707.91|2706.41|2708.31|2706.81|2707.09|2705.59|0
1740171000000|2025-02-21 20:50:00|2708.3|2706.8|2708.97|2707.47|2709.1|2707.6|2708.28|2706.78|0
1740171300000|2025-02-21 20:55:00|2708.96|2707.46|2709.15|2707.65|2709.74|2708.24|2707.35|2705.85|0
1740171600000|2025-02-21 21:00:00|2709.16|2707.66|2709.96|2708.46|2710.76|2709.26|2708.25|2706.75|0
1740171900000|2025-02-21 21:05:00|2709.88|2708.38|2710.12|2708.62|2710.4|2708.9|2709.34|2707.84|0
1740172200000|2025-02-21 21:10:00|2710.08|2708.58|2710.12|2708.62|2710.32|2708.82|2709.6|2708.1|0
1740172500000|2025-02-21 21:15:00|2710.13|2708.63|2710.12|2708.62|2710.32|2708.82|2709.88|2708.38|0
1740172800000|2025-02-21 21:20:00|2710.13|2708.63|2710.28|2708.78|2710.4|2708.9|2710.12|2708.62|0
1740173100000|2025-02-21 21:25:00|2710.32|2708.82|2709.88|2708.38|2710.68|2709.18|2709.88|2708.38|0
1740173400000|2025-02-21 21:30:00|2709.89|2708.39|2709.66|2708.16|2710.32|2708.82|2709.58|2708.08|0
1740173700000|2025-02-21 21:35:00|2709.67|2708.17|2709.86|2708.36|2709.94|2708.44|2709.66|2708.16|0
1740174000000|2025-02-21 21:40:00|2709.9|2708.4|2709.52|2708.02|2709.9|2708.4|2709.33|2707.83|0
1740174300000|2025-02-21 21:45:00|2709.53|2708.03|2709.4|2707.9|2709.88|2708.38|2709.16|2707.66|0
1740174600000|2025-02-21 21:50:00|2709.39|2707.89|2708.76|2707.26|2709.75|2708.25|2708.52|2707.02|0
1740174900000|2025-02-21 21:55:00|2708.88|2707.38|2709.04|2707.54|2709.08|2707.58|2708.76|2707.26|0
1740175200000|2025-02-21 22:00:00|2709.02|2707.52|2709.02|2707.52|2709.02|2707.52|2709.02|2707.52|0
1740351600000|2025-02-23 23:00:00|2713.71|2712.21|2715.33|2713.83|2715.37|2713.87|2712.83|2711.33|0
1740351900000|2025-02-23 23:05:00|2715.32|2713.82|2717.9|2716.4|2718.54|2717.04|2715.01|2713.51|0
1740352200000|2025-02-23 23:10:00|2718.1|2716.6|2718.66|2717.16|2718.66|2717.16|2717.82|2716.32|0
1740352500000|2025-02-23 23:15:00|2718.78|2717.28|2718.94|2717.44|2719.1|2717.6|2718.5|2717|0
1740352800000|2025-02-23 23:20:00|2718.93|2717.43|2719.29|2717.79|2719.45|2717.95|2718.66|2717.16|0
1740353100000|2025-02-23 23:25:00|2719.3|2717.8|2719.29|2717.79|2719.65|2718.15|2719.1|2717.6|0
1740353400000|2025-02-23 23:30:00|2719.3|2717.8|2720.3|2718.8|2720.58|2719.08|2719.3|2717.8|0
1740353700000|2025-02-23 23:35:00|2720.38|2718.88|2720.66|2719.16|2720.66|2719.16|2720.3|2718.8|0
1740354000000|2025-02-23 23:40:00|2720.7|2719.2|2720.66|2719.16|2720.82|2719.32|2720.22|2718.72|0
1740354300000|2025-02-23 23:45:00|2720.58|2719.08|2719.94|2718.44|2720.66|2719.16|2719.94|2718.44|0
1740354600000|2025-02-23 23:50:00|2720.02|2718.52|2719.94|2718.44|2720.46|2718.96|2719.94|2718.44|0
1740354900000|2025-02-23 23:55:00|2719.98|2718.48|2720.02|2718.52|2720.02|2718.52|2719.38|2717.88|0
1740355200000|2025-02-24 00:00:00|2719.98|2718.48|2720.38|2718.88|2720.38|2718.88|2719.74|2718.24|0
1740355500000|2025-02-24 00:05:00|2720.39|2718.89|2720.43|2718.93|2720.83|2719.33|2720.23|2718.73|0
1740355800000|2025-02-24 00:10:00|2720.47|2718.97|2719.7|2718.2|2720.59|2719.09|2719.38|2717.88|0
1740356100000|2025-02-24 00:15:00|2719.66|2718.16|2719.01|2717.51|2719.7|2718.2|2715.14|2713.64|0
1740356400000|2025-02-24 00:20:00|2719.02|2717.52|2722.16|2720.66|2724.46|2722.96|2719.01|2717.51|0
1740356700000|2025-02-24 00:25:00|2722.15|2720.65|2722.13|2720.63|2723.3|2721.8|2721.75|2720.25|0
1740357000000|2025-02-24 00:30:00|2721.94|2720.44|2719.8|2718.3|2722.13|2720.63|2719.41|2717.91|0
1740357300000|2025-02-24 00:35:00|2720.19|2718.69|2719.4|2717.9|2720.58|2719.08|2719.4|2717.9|0
1740357600000|2025-02-24 00:40:00|2719.38|2717.88|2720.95|2719.45|2721.34|2719.84|2718.98|2717.48|0
1740357900000|2025-02-24 00:45:00|2721.34|2719.84|2724.6|2723.1|2725.77|2724.27|2721.14|2719.64|0
1740358200000|2025-02-24 00:50:00|2724.22|2722.72|2722.07|2720.57|2724.41|2722.91|2721.87|2720.37|0
1740358500000|2025-02-24 00:55:00|2721.87|2720.37|2724.77|2723.27|2724.77|2723.27|2721.87|2720.37|0
1740358800000|2025-02-24 01:00:00|2724.57|2723.07|2725.55|2724.05|2725.56|2724.06|2724.19|2722.69|0
1740359100000|2025-02-24 01:05:00|2725.36|2723.86|2727.66|2726.16|2727.86|2726.36|2725.36|2723.86|0
1740359400000|2025-02-24 01:10:00|2727.47|2725.97|2729.4|2727.9|2729.4|2727.9|2726.7|2725.2|0
1740359700000|2025-02-24 01:15:00|2729.21|2727.71|2734.74|2733.24|2737.49|2735.99|2729.01|2727.51|0
1740360000000|2025-02-24 01:20:00|2734.73|2733.23|2730.95|2729.45|2735.59|2734.09|2730.95|2729.45|0
1740360300000|2025-02-24 01:25:00|2730.96|2729.46|2728.1|2726.6|2730.96|2729.46|2728.09|2726.59|0
1740360600000|2025-02-24 01:30:00|2728.09|2726.59|2727.95|2726.45|2728.1|2726.6|2725.77|2724.27|0
1740360900000|2025-02-24 01:35:00|2727.81|2726.31|2727.38|2725.88|2728.38|2726.88|2727.38|2725.88|0
1740361200000|2025-02-24 01:40:00|2727.23|2725.73|2728.4|2726.9|2728.69|2727.19|2727.23|2725.73|0
1740361500000|2025-02-24 01:45:00|2728.26|2726.76|2728.12|2726.62|2728.71|2727.21|2728.12|2726.62|0
1740361800000|2025-02-24 01:50:00|2728.13|2726.63|2726.52|2725.02|2728.42|2726.92|2726.52|2725.02|0
1740362100000|2025-02-24 01:55:00|2726.38|2724.88|2726.67|2725.17|2726.97|2725.47|2725.93|2724.43|0
1740362400000|2025-02-24 02:00:00|2726.82|2725.32|2726.11|2724.61|2726.96|2725.46|2725.51|2724.01|0
1740362700000|2025-02-24 02:05:00|2726.12|2724.62|2726.11|2724.61|2727.27|2725.77|2725.82|2724.32|0
1740363000000|2025-02-24 02:10:00|2726.12|2724.62|2727.01|2725.51|2727.3|2725.8|2725.83|2724.33|0
1740363300000|2025-02-24 02:15:00|2727.59|2726.09|2727.01|2725.51|2727.59|2726.09|2726.72|2725.22|0
1740363600000|2025-02-24 02:20:00|2727.15|2725.65|2727.59|2726.09|2727.59|2726.09|2727.01|2725.51|0
1740363900000|2025-02-24 02:25:00|2727.3|2725.8|2727.31|2725.81|2727.31|2725.81|2727.01|2725.51|0
1740364200000|2025-02-24 02:30:00|2727.6|2726.1|2727.31|2725.81|2727.61|2726.11|2727.02|2725.52|0
1740364500000|2025-02-24 02:35:00|2727.3|2725.8|2725.22|2723.72|2727.6|2726.1|2725.07|2723.57|0
1740364800000|2025-02-24 02:40:00|2725.21|2723.71|2725.36|2723.86|2725.51|2724.01|2725.21|2723.71|0
1740365100000|2025-02-24 02:45:00|2725.21|2723.71|2724.94|2723.44|2725.5|2724|2724.65|2723.15|0
1740365400000|2025-02-24 02:50:00|2725.09|2723.59|2725.09|2723.59|2725.24|2723.74|2724.94|2723.44|0
1740365700000|2025-02-24 02:55:00|2725.23|2723.73|2724.79|2723.29|2725.81|2724.31|2724.65|2723.15|0
1740366000000|2025-02-24 03:00:00|2724.94|2723.44|2725.67|2724.17|2725.67|2724.17|2724.36|2722.86|0
1740366300000|2025-02-24 03:05:00|2725.52|2724.02|2725.24|2723.74|2725.81|2724.31|2724.94|2723.44|0
1740366600000|2025-02-24 03:10:00|2725.38|2723.88|2725.51|2724.01|2725.53|2724.03|2725.22|2723.72|0
1740366900000|2025-02-24 03:15:00|2725.52|2724.02|2725.65|2724.15|2725.8|2724.3|2725.22|2723.72|0
1740367200000|2025-02-24 03:20:00|2725.66|2724.16|2724.79|2723.29|2725.8|2724.3|2724.35|2722.85|0
1740367500000|2025-02-24 03:25:00|2724.94|2723.44|2724.6|2723.1|2724.94|2723.44|2724.31|2722.81|0
1740367800000|2025-02-24 03:30:00|2724.59|2723.09|2724.3|2722.8|2724.6|2723.1|2724.16|2722.66|0
1740368100000|2025-02-24 03:35:00|2724.16|2722.66|2724.43|2722.93|2724.44|2722.94|2724|2722.5|0
1740368400000|2025-02-24 03:40:00|2724.29|2722.79|2725.13|2723.63|2725.13|2723.63|2724.29|2722.79|0
1740368700000|2025-02-24 03:45:00|2725.42|2723.92|2725.71|2724.21|2725.71|2724.21|2725.42|2723.92|0
1740369000000|2025-02-24 03:50:00|2725.57|2724.07|2725.13|2723.63|2725.57|2724.07|2724.69|2723.19|0
1740369300000|2025-02-24 03:55:00|2724.98|2723.48|2725.58|2724.08|2725.71|2724.21|2724.84|2723.34|0
1740369600000|2025-02-24 04:00:00|2725.43|2723.93|2725.15|2723.65|2726.16|2724.66|2725.14|2723.64|0
1740369900000|2025-02-24 04:05:00|2725.14|2723.64|2725.44|2723.94|2725.58|2724.08|2725.14|2723.64|0
1740370200000|2025-02-24 04:10:00|2725.43|2723.93|2726|2724.5|2726|2724.5|2724.85|2723.35|0
1740370500000|2025-02-24 04:15:00|2726.58|2725.08|2726.73|2725.23|2726.87|2725.37|2726.58|2725.08|0
1740370800000|2025-02-24 04:20:00|2726.59|2725.09|2726.88|2725.38|2726.88|2725.38|2726.59|2725.09|0
1740371100000|2025-02-24 04:25:00|2726.89|2725.39|2726.89|2725.39|2726.89|2725.39|2726.59|2725.09|0
1740371400000|2025-02-24 04:30:00|2726.74|2725.24|2726.59|2725.09|2726.89|2725.39|2726.59|2725.09|0
1740371700000|2025-02-24 04:35:00|2726.58|2725.08|2726.73|2725.23|2726.86|2725.36|2726.57|2725.07|0
1740372000000|2025-02-24 04:40:00|2726.87|2725.37|2726.44|2724.94|2726.87|2725.37|2726.01|2724.51|0
1740372300000|2025-02-24 04:45:00|2726.59|2725.09|2726.59|2725.09|2726.88|2725.38|2726.29|2724.79|0
1740372600000|2025-02-24 04:50:00|2726.6|2725.1|2726.3|2724.8|2726.6|2725.1|2726.3|2724.8|0
1740372900000|2025-02-24 04:55:00|2726.01|2724.51|2725.28|2723.78|2726.01|2724.51|2725.13|2723.63|0
1740373200000|2025-02-24 05:00:00|2725.42|2723.92|2725.86|2724.36|2726.3|2724.8|2725.42|2723.92|0
1740373500000|2025-02-24 05:05:00|2725.71|2724.21|2725.98|2724.48|2726.27|2724.77|2725.57|2724.07|0
1740373800000|2025-02-24 05:10:00|2725.99|2724.49|2725.97|2724.47|2726.13|2724.63|2725.68|2724.18|0
1740374100000|2025-02-24 05:15:00|2725.98|2724.48|2726.41|2724.91|2726.55|2725.05|2725.83|2724.33|0
1740374400000|2025-02-24 05:20:00|2726.56|2725.06|2726.72|2725.22|2726.86|2725.36|2726.27|2724.77|0
1740374700000|2025-02-24 05:25:00|2726.71|2725.21|2726.27|2724.77|2726.86|2725.36|2725.98|2724.48|0
1740375000000|2025-02-24 05:30:00|2726.28|2724.78|2726.29|2724.79|2726.29|2724.79|2725.71|2724.21|0
1740375300000|2025-02-24 05:35:00|2726.58|2725.08|2726.87|2725.37|2726.88|2725.38|2726.57|2725.07|0
1740375600000|2025-02-24 05:40:00|2726.88|2725.38|2728.76|2727.26|2728.91|2727.41|2726.58|2725.08|0
1740375900000|2025-02-24 05:45:00|2728.62|2727.12|2727.44|2725.94|2728.76|2727.26|2727.44|2725.94|0
1740376200000|2025-02-24 05:50:00|2728.02|2726.52|2728.89|2727.39|2729.18|2727.68|2727.88|2726.38|0
1740376500000|2025-02-24 05:55:00|2728.6|2727.1|2730.48|2728.98|2730.63|2729.13|2727.87|2726.37|0
1740376800000|2025-02-24 06:00:00|2730.34|2728.84|2729.77|2728.27|2730.63|2729.13|2729.48|2727.98|0
1740377100000|2025-02-24 06:05:00|2729.48|2727.98|2730.64|2729.14|2730.65|2729.15|2729.19|2727.69|0
1740377400000|2025-02-24 06:10:00|2730.35|2728.85|2730.65|2729.15|2731.07|2729.57|2730.35|2728.85|0
1740377700000|2025-02-24 06:15:00|2730.5|2729|2731.23|2729.73|2731.23|2729.73|2730.5|2729|0
1740378000000|2025-02-24 06:20:00|2731.24|2729.74|2730.65|2729.15|2731.96|2730.46|2730.65|2729.15|0
1740378300000|2025-02-24 06:25:00|2730.79|2729.29|2729.28|2727.78|2731.02|2729.52|2729.28|2727.78|0
1740378600000|2025-02-24 06:30:00|2729.14|2727.64|2727.82|2726.32|2729.28|2727.78|2726.95|2725.45|0
1740378900000|2025-02-24 06:35:00|2728.11|2726.61|2727|2725.5|2728.4|2726.9|2726.71|2725.21|0
1740379200000|2025-02-24 06:40:00|2726.99|2725.49|2725.42|2723.92|2727.29|2725.79|2724.98|2723.48|0
1740379500000|2025-02-24 06:45:00|2725.56|2724.06|2725.71|2724.21|2726.14|2724.64|2724.98|2723.48|0
1740379800000|2025-02-24 06:50:00|2725.56|2724.06|2726.44|2724.94|2726.73|2725.23|2724.97|2723.47|0
1740380100000|2025-02-24 06:55:00|2726.58|2725.08|2726.73|2725.23|2727.31|2725.81|2726.43|2724.93|0
1740380400000|2025-02-24 07:00:00|2727.31|2725.81|2726.82|2725.32|2729.65|2728.15|2726.05|2724.55|0
1740380700000|2025-02-24 07:05:00|2726.44|2724.94|2726.41|2724.91|2727.6|2726.1|2726.04|2724.54|0
1740381000000|2025-02-24 07:10:00|2726.03|2724.53|2724.92|2723.42|2726.09|2724.59|2724.46|2722.96|0
1740381300000|2025-02-24 07:15:00|2724.53|2723.03|2723.34|2721.84|2724.92|2723.42|2722.57|2721.07|0
1740381600000|2025-02-24 07:20:00|2723.72|2722.22|2722.93|2721.43|2724.5|2723|2722.54|2721.04|0
1740381900000|2025-02-24 07:25:00|2723.12|2721.62|2722.94|2721.44|2725.27|2723.77|2722.93|2721.43|0
1740382200000|2025-02-24 07:30:00|2723.33|2721.83|2729.28|2727.88|2729.53|2728.13|2723.33|2721.83|17
1740382500000|2025-02-24 07:35:00|2729.15|2727.75|2730.65|2729.25|2730.65|2729.25|2729.15|2727.75|1
1740382800000|2025-02-24 07:40:00|2731.03|2729.63|2729.4|2728|2731.15|2729.75|2729.4|2728|8
1740383100000|2025-02-24 07:45:00|2729.15|2727.75|2727.28|2725.88|2729.15|2727.75|2726.9|2725.5|9
1740383400000|2025-02-24 07:50:00|2728.15|2726.75|2729.28|2727.88|2729.28|2727.88|2728.15|2726.75|10
1740383700000|2025-02-24 07:55:00|2729.59|2728.09|2728.04|2726.54|2731.14|2729.64|2727.66|2726.16|0
1740384000000|2025-02-24 08:00:00|2728.05|2726.55|2724.95|2724.45|2730.33|2729.83|2723.58|2723.08|1983
1740384300000|2025-02-24 08:05:00|2724.83|2724.33|2715.7|2715.2|2725.08|2724.58|2715.58|2715.08|1510
1740384600000|2025-02-24 08:10:00|2715.33|2714.83|2707.08|2706.58|2716.58|2716.08|2706.58|2706.08|1571
1740384900000|2025-02-24 08:15:00|2706.83|2706.33|2701.83|2701.33|2707.95|2707.45|2701.83|2701.33|2415
1740385200000|2025-02-24 08:20:00|2702.08|2701.58|2707.33|2706.83|2707.58|2707.08|2701.33|2700.83|1431
1740385500000|2025-02-24 08:25:00|2707.08|2706.58|2712.08|2711.58|2712.83|2712.33|2707.08|2706.58|1475
1740385800000|2025-02-24 08:30:00|2712.33|2711.83|2706.83|2706.33|2713.83|2713.33|2706.83|2706.33|1516
1740386100000|2025-02-24 08:35:00|2707.08|2706.58|2703.58|2703.08|2707.08|2706.58|2698.83|2698.33|1083
1740386400000|2025-02-24 08:40:00|2703.83|2703.33|2705.58|2705.08|2705.95|2705.45|2703.08|2702.58|687
1740386700000|2025-02-24 08:45:00|2705.45|2704.95|2709.08|2708.58|2709.83|2709.33|2704.45|2703.95|522
1740387000000|2025-02-24 08:50:00|2708.83|2708.33|2711.33|2710.83|2711.58|2711.08|2706.95|2706.45|445
1740387300000|2025-02-24 08:55:00|2711.58|2711.08|2710.83|2710.33|2712.45|2711.95|2710.58|2710.08|485
1740387600000|2025-02-24 09:00:00|2710.7|2710.2|2712.33|2711.83|2713.33|2712.83|2709.83|2709.33|1403
1740387900000|2025-02-24 09:05:00|2712.08|2711.58|2715.58|2715.08|2717.08|2716.58|2711.2|2710.7|813
1740388200000|2025-02-24 09:10:00|2715.33|2714.83|2717.45|2716.95|2718.08|2717.58|2714.08|2713.58|471
1740388500000|2025-02-24 09:15:00|2717.33|2716.83|2718.83|2718.33|2719.83|2719.33|2716.83|2716.33|452
1740388800000|2025-02-24 09:20:00|2719.08|2718.58|2720.58|2720.08|2720.95|2720.45|2717.83|2717.33|419
1740389100000|2025-02-24 09:25:00|2720.83|2720.33|2719.83|2719.33|2720.83|2720.33|2719.33|2718.83|288
1740389400000|2025-02-24 09:30:00|2720.08|2719.58|2720.58|2720.08|2721.83|2721.33|2719.83|2719.33|341
1740389700000|2025-02-24 09:35:00|2720.45|2719.95|2721.08|2720.58|2722.08|2721.58|2719.83|2719.33|306
1740390000000|2025-02-24 09:40:00|2720.83|2720.33|2723.58|2723.08|2723.7|2723.2|2720.33|2719.83|329
1740390300000|2025-02-24 09:45:00|2723.33|2722.83|2721.95|2721.45|2724.33|2723.83|2721.83|2721.33|352
1740390600000|2025-02-24 09:50:00|2722.08|2721.58|2718.83|2718.33|2722.08|2721.58|2718.08|2717.58|559
1740390900000|2025-02-24 09:55:00|2719.08|2718.58|2719.95|2719.45|2720.08|2719.58|2718.33|2717.83|390
1740391200000|2025-02-24 10:00:00|2720.08|2719.58|2724.08|2723.58|2724.58|2724.08|2720.08|2719.58|497
1740391500000|2025-02-24 10:05:00|2723.95|2723.45|2723.58|2723.08|2725.33|2724.83|2723.58|2723.08|333
1740391800000|2025-02-24 10:10:00|2723.33|2722.83|2724.58|2724.08|2724.83|2724.33|2723.08|2722.58|402
1740392100000|2025-02-24 10:15:00|2724.7|2724.2|2724.08|2723.58|2724.7|2724.2|2722.33|2721.83|306
1740392400000|2025-02-24 10:20:00|2724.33|2723.83|2723.33|2722.83|2725.2|2724.7|2723.08|2722.58|283
1740392700000|2025-02-24 10:25:00|2723.58|2723.08|2723.33|2722.83|2723.58|2723.08|2722.33|2721.83|221
1740393000000|2025-02-24 10:30:00|2723.45|2722.95|2724.08|2723.58|2724.83|2724.33|2723.33|2722.83|230
1740393300000|2025-02-24 10:35:00|2723.95|2723.45|2723.45|2722.95|2724.33|2723.83|2722.58|2722.08|183
1740393600000|2025-02-24 10:40:00|2723.33|2722.83|2725.08|2724.58|2726.58|2726.08|2723.33|2722.83|1095
1740393900000|2025-02-24 10:45:00|2724.83|2724.33|2721.95|2721.45|2725.2|2724.7|2721.33|2720.83|557
1740394200000|2025-02-24 10:50:00|2722.08|2721.58|2719.83|2719.33|2722.08|2721.58|2719.58|2719.08|567
1740394500000|2025-02-24 10:55:00|2720.08|2719.58|2719.33|2718.83|2720.45|2719.95|2719.08|2718.58|599
1740394800000|2025-02-24 11:00:00|2719.58|2719.08|2721.08|2720.58|2721.58|2721.08|2718.58|2718.08|611
1740395100000|2025-02-24 11:05:00|2721.45|2720.95|2720.7|2720.2|2723.08|2722.58|2720.7|2720.2|338
1740395400000|2025-02-24 11:10:00|2720.58|2720.08|2721.58|2721.08|2721.83|2721.33|2720.08|2719.58|231
1740395700000|2025-02-24 11:15:00|2721.33|2720.83|2722.7|2722.2|2723.33|2722.83|2721.08|2720.58|417
1740396000000|2025-02-24 11:20:00|2722.58|2722.08|2724.33|2723.83|2724.33|2723.83|2722.58|2722.08|370
1740396300000|2025-02-24 11:25:00|2724.45|2723.95|2725.08|2724.58|2725.58|2725.08|2724.33|2723.83|524
1740396600000|2025-02-24 11:30:00|2725.33|2724.83|2727.7|2727.2|2727.83|2727.33|2724.83|2724.33|477
1740396900000|2025-02-24 11:35:00|2727.83|2727.33|2726.33|2725.83|2727.95|2727.45|2725.83|2725.33|500
1740397200000|2025-02-24 11:40:00|2726.08|2725.58|2725.58|2725.08|2726.08|2725.58|2724.95|2724.45|423
1740397500000|2025-02-24 11:45:00|2725.45|2724.95|2725.33|2724.83|2725.58|2725.08|2724.83|2724.33|304
1740397800000|2025-02-24 11:50:00|2725.2|2724.7|2725.45|2724.95|2725.83|2725.33|2724.58|2724.08|322
1740398100000|2025-02-24 11:55:00|2725.33|2724.83|2724.33|2723.83|2725.33|2724.83|2722.58|2722.08|445
1740398400000|2025-02-24 12:00:00|2724.08|2723.58|2720.33|2719.83|2724.08|2723.58|2720.08|2719.58|495
1740398700000|2025-02-24 12:05:00|2720.45|2719.95|2720.08|2719.58|2721.33|2720.83|2720.08|2719.58|307
1740399000000|2025-02-24 12:10:00|2719.95|2719.45|2716.33|2715.83|2719.95|2719.45|2716.33|2715.83|239
1740399300000|2025-02-24 12:15:00|2716.45|2715.95|2718.08|2717.58|2718.33|2717.83|2716.33|2715.83|317
1740399600000|2025-02-24 12:20:00|2718.2|2717.7|2719.83|2719.33|2720.08|2719.58|2718.08|2717.58|187
1740399900000|2025-02-24 12:25:00|2719.95|2719.45|2721.58|2721.08|2721.83|2721.33|2719.95|2719.45|275
1740400200000|2025-02-24 12:30:00|2721.83|2721.33|2722.2|2721.7|2722.83|2722.33|2721.58|2721.08|188
1740400500000|2025-02-24 12:35:00|2722.08|2721.58|2721.83|2721.33|2722.33|2721.83|2721.33|2720.83|275
1740400800000|2025-02-24 12:40:00|2721.58|2721.08|2719.45|2718.95|2722.33|2721.83|2719.08|2718.58|253
1740401100000|2025-02-24 12:45:00|2719.58|2719.08|2720.58|2720.08|2720.58|2720.08|2719.33|2718.83|372
1740401400000|2025-02-24 12:50:00|2720.33|2719.83|2719.83|2719.33|2721.2|2720.7|2719.33|2718.83|254
1740401700000|2025-02-24 12:55:00|2720.08|2719.58|2721.95|2721.45|2721.95|2721.45|2720.08|2719.58|257
1740402000000|2025-02-24 13:00:00|2721.83|2721.33|2721.58|2721.08|2722.33|2721.83|2721.08|2720.58|254
1740402300000|2025-02-24 13:05:00|2721.7|2721.2|2723.83|2723.33|2723.83|2723.33|2721.58|2721.08|324
1740402600000|2025-02-24 13:10:00|2723.7|2723.2|2723.58|2723.08|2724.33|2723.83|2722.95|2722.45|204
1740402900000|2025-02-24 13:15:00|2723.45|2722.95|2723.58|2723.08|2724.58|2724.08|2723.33|2722.83|95
1740403200000|2025-02-24 13:20:00|2723.7|2723.2|2723.58|2723.08|2723.95|2723.45|2722.58|2722.08|210
1740403500000|2025-02-24 13:25:00|2723.33|2722.83|2721.33|2720.83|2723.83|2723.33|2721.33|2720.83|458
1740403800000|2025-02-24 13:30:00|2721.58|2721.08|2719.33|2718.83|2721.58|2721.08|2719.08|2718.58|424
1740404100000|2025-02-24 13:35:00|2719.58|2719.08|2721.83|2721.33|2722.08|2721.58|2719.08|2718.58|356
1740404400000|2025-02-24 13:40:00|2721.7|2721.2|2722.33|2721.83|2723.2|2722.7|2721.33|2720.83|265
1740404700000|2025-02-24 13:45:00|2722.2|2721.7|2721.83|2721.33|2722.83|2722.33|2721.45|2720.95|291
1740405000000|2025-02-24 13:50:00|2721.58|2721.08|2721.58|2721.08|2721.83|2721.33|2720.83|2720.33|171
1740405300000|2025-02-24 13:55:00|2721.33|2720.83|2721.08|2720.58|2722.33|2721.83|2721.08|2720.58|389
1740405600000|2025-02-24 14:00:00|2721.2|2720.7|2720.08|2719.58|2722.58|2722.08|2720.08|2719.58|377
1740405900000|2025-02-24 14:05:00|2719.83|2719.33|2718.83|2718.33|2720.08|2719.58|2717.95|2717.45|328
1740406200000|2025-02-24 14:10:00|2718.95|2718.45|2719.08|2718.58|2719.33|2718.83|2717.58|2717.08|242
1740406500000|2025-02-24 14:15:00|2719.2|2718.7|2718.08|2717.58|2719.83|2719.33|2718.08|2717.58|604
1740406800000|2025-02-24 14:20:00|2718.33|2717.83|2718.2|2717.7|2718.33|2717.83|2716.83|2716.33|255
1740407100000|2025-02-24 14:25:00|2718.33|2717.83|2718.58|2718.08|2719.58|2719.08|2718.33|2717.83|379
1740407400000|2025-02-24 14:30:00|2718.83|2718.33|2716.58|2716.08|2718.83|2718.33|2715.83|2715.33|531
1740407700000|2025-02-24 14:35:00|2716.83|2716.33|2712.08|2711.58|2716.83|2716.33|2711.08|2710.58|568
1740408000000|2025-02-24 14:40:00|2711.83|2711.33|2711.33|2710.83|2713.58|2713.08|2710.33|2709.83|508
1740408300000|2025-02-24 14:45:00|2711.45|2710.95|2709.58|2709.08|2712.58|2712.08|2709.2|2708.7|469
1740408600000|2025-02-24 14:50:00|2709.83|2709.33|2708.08|2707.58|2710.08|2709.58|2705.58|2705.08|958
1740408900000|2025-02-24 14:55:00|2707.95|2707.45|2705.33|2704.83|2708.08|2707.58|2703.95|2703.45|2391
1740409200000|2025-02-24 15:00:00|2705.83|2705.33|2700.08|2699.58|2705.83|2705.33|2699.45|2698.95|1452
1740409500000|2025-02-24 15:05:00|2700.33|2699.83|2699.7|2699.2|2701.33|2700.83|2696.95|2696.45|1227
1740409800000|2025-02-24 15:10:00|2699.58|2699.08|2702.45|2701.95|2704.08|2703.58|2699.58|2699.08|1335
1740410100000|2025-02-24 15:15:00|2702.33|2701.83|2703.83|2703.33|2705.08|2704.58|2701.95|2701.45|891
1740410400000|2025-02-24 15:20:00|2703.95|2703.45|2708.08|2707.58|2708.08|2707.58|2703.95|2703.45|986
1740410700000|2025-02-24 15:25:00|2708.2|2707.7|2704.58|2704.08|2709.08|2708.58|2704.08|2703.58|773
1740411000000|2025-02-24 15:30:00|2704.83|2704.33|2705.58|2705.08|2706.33|2705.83|2703.95|2703.45|585
1740411300000|2025-02-24 15:35:00|2705.7|2705.2|2706.2|2705.7|2707.83|2707.33|2704.33|2703.83|687
1740411600000|2025-02-24 15:40:00|2706.08|2705.58|2705.2|2704.7|2706.08|2705.58|2704.33|2703.83|669
1740411900000|2025-02-24 15:45:00|2705.33|2704.83|2706.33|2705.83|2706.45|2705.95|2702.58|2702.08|556
1740412200000|2025-02-24 15:50:00|2706.58|2706.08|2705.33|2704.83|2708.08|2707.58|2705.33|2704.83|751
1740412500000|2025-02-24 15:55:00|2705.58|2705.08|2704.83|2704.33|2705.58|2705.08|2703.7|2703.2|671
1740412800000|2025-02-24 16:00:00|2705.08|2704.58|2707.33|2706.83|2707.33|2706.83|2704.08|2703.58|1059
1740413100000|2025-02-24 16:05:00|2707.45|2706.95|2708.33|2707.83|2709.08|2708.58|2705.83|2705.33|754
1740413400000|2025-02-24 16:10:00|2708.2|2707.7|2708.33|2707.83|2709.58|2709.08|2707.08|2706.58|1022
1740413700000|2025-02-24 16:15:00|2708.45|2707.95|2710.33|2709.83|2710.33|2709.83|2708.08|2707.58|906
1740414000000|2025-02-24 16:20:00|2710.58|2710.08|2712.59|2711.09|2712.59|2711.83|2710.45|2709.95|1490
1740414300000|2025-02-24 16:25:00|2712.58|2711.08|2713.19|2711.69|2714.62|2713.12|2712.58|2711.08|250
1740414600000|2025-02-24 16:30:00|2712.8|2711.3|2712.28|2710.88|2713.22|2711.72|2711.78|2710.38|277
1740414900000|2025-02-24 16:35:00|2712.4|2711|2711.28|2709.88|2712.78|2711.38|2711.28|2709.88|92
1740415200000|2025-02-24 16:40:00|2711.4|2710|2712.15|2710.75|2712.9|2711.5|2711.4|2710|76
1740415500000|2025-02-24 16:45:00|2712.28|2710.88|2712.03|2710.63|2712.53|2711.13|2711.53|2710.13|93
1740415800000|2025-02-24 16:50:00|2711.9|2710.5|2711.65|2710.25|2711.9|2710.5|2710.78|2709.38|47
1740416100000|2025-02-24 16:55:00|2711.53|2710.13|2710.83|2709.33|2711.53|2710.13|2710.78|2709.33|19
1740416400000|2025-02-24 17:00:00|2710.82|2709.32|2712.84|2711.34|2712.85|2711.35|2710.43|2708.93|0
1740416700000|2025-02-24 17:05:00|2712.85|2711.35|2711.28|2709.78|2713.25|2711.75|2711.04|2709.54|0
1740417000000|2025-02-24 17:10:00|2711.27|2709.77|2711.09|2709.59|2712.48|2710.98|2710.68|2709.18|0
1740417300000|2025-02-24 17:15:00|2711.08|2709.58|2713.11|2711.61|2713.51|2712.01|2710.69|2709.19|0
1740417600000|2025-02-24 17:20:00|2713.12|2711.62|2713.12|2711.62|2713.92|2712.42|2712.71|2711.21|0
1740417900000|2025-02-24 17:25:00|2713.11|2711.61|2711.55|2710.05|2713.14|2711.64|2711.55|2710.05|0
1740418200000|2025-02-24 17:30:00|2711.56|2710.06|2711.15|2709.65|2711.93|2710.43|2710.74|2709.24|0
1740418500000|2025-02-24 17:35:00|2711.16|2709.66|2712.01|2710.51|2712.02|2710.52|2710.4|2708.9|0
1740418800000|2025-02-24 17:40:00|2711.82|2710.32|2712.8|2711.3|2713.19|2711.69|2711.62|2710.12|0
1740419100000|2025-02-24 17:45:00|2712.81|2711.31|2713.18|2711.68|2713.61|2712.11|2712|2710.5|0
1740419400000|2025-02-24 17:50:00|2713.17|2711.67|2711.58|2710.08|2713.19|2711.69|2711.18|2709.68|0
1740419700000|2025-02-24 17:55:00|2711.19|2709.69|2711.16|2709.66|2712.79|2711.29|2711.15|2709.65|0
1740420000000|2025-02-24 18:00:00|2711.15|2709.65|2712.33|2710.83|2712.72|2711.22|2711.15|2709.65|0
1740420300000|2025-02-24 18:05:00|2712.34|2710.84|2712.75|2711.25|2712.75|2711.25|2711.54|2710.04|0
1740420600000|2025-02-24 18:10:00|2712.56|2711.06|2711.97|2710.47|2712.77|2711.27|2711.55|2710.05|0
1740420900000|2025-02-24 18:15:00|2711.96|2710.46|2712.8|2711.3|2712.83|2711.33|2711.96|2710.46|0
1740421200000|2025-02-24 18:20:00|2712.42|2710.92|2711.63|2710.13|2712.81|2711.31|2711.21|2709.71|0
1740421500000|2025-02-24 18:25:00|2711.64|2710.14|2711.63|2710.13|2712.43|2710.93|2711.63|2710.13|0
1740421800000|2025-02-24 18:30:00|2711.64|2710.14|2711.63|2710.13|2712.03|2710.53|2711.21|2709.71|0
1740422100000|2025-02-24 18:35:00|2711.62|2710.12|2711.24|2709.74|2711.65|2710.15|2711.21|2709.71|0
1740422400000|2025-02-24 18:40:00|2711.63|2710.13|2711.64|2710.14|2712.04|2710.54|2711.23|2709.73|0
1740422700000|2025-02-24 18:45:00|2711.65|2710.15|2710.43|2708.93|2712.04|2710.54|2710.42|2708.92|0
1740423000000|2025-02-24 18:50:00|2710.44|2708.94|2709.72|2708.22|2710.64|2709.14|2709.24|2707.74|0
1740423300000|2025-02-24 18:55:00|2709.92|2708.42|2708.49|2706.99|2710.11|2708.61|2708.07|2706.57|0
1740423600000|2025-02-24 19:00:00|2708.48|2706.98|2710.11|2708.61|2710.11|2708.61|2708.48|2706.98|0
1740423900000|2025-02-24 19:05:00|2710.1|2708.6|2708.9|2707.4|2710.11|2708.61|2708.49|2706.99|0
1740424200000|2025-02-24 19:10:00|2708.89|2707.39|2708.1|2706.6|2708.9|2707.4|2707.68|2706.18|0
1740424500000|2025-02-24 19:15:00|2708.09|2706.59|2706.12|2704.62|2708.5|2707|2706.1|2704.6|0
1740424800000|2025-02-24 19:20:00|2706.11|2704.61|2706.16|2704.66|2706.94|2705.44|2705.73|2704.23|0
1740425100000|2025-02-24 19:25:00|2706.15|2704.65|2705.77|2704.27|2706.56|2705.06|2705.37|2703.87|0
1740425400000|2025-02-24 19:30:00|2705.78|2704.28|2707.76|2706.26|2708.15|2706.65|2705.76|2704.26|0
1740425700000|2025-02-24 19:35:00|2707.75|2706.25|2706.97|2705.47|2707.76|2706.26|2706.56|2705.06|0
1740426000000|2025-02-24 19:40:00|2706.98|2705.48|2705.78|2704.28|2706.99|2705.49|2705.38|2703.88|0
1740426300000|2025-02-24 19:45:00|2705.79|2704.29|2705.78|2704.28|2706.18|2704.68|2705.37|2703.87|0
1740426600000|2025-02-24 19:50:00|2705.77|2704.27|2705.76|2704.26|2706.96|2705.46|2705.75|2704.25|0
1740426900000|2025-02-24 19:55:00|2705.75|2704.25|2705.95|2704.45|2705.95|2704.45|2704.94|2703.44|0
1740427200000|2025-02-24 20:00:00|2705.96|2704.46|2705.14|2703.64|2705.96|2704.46|2704.33|2702.83|0
1740427500000|2025-02-24 20:05:00|2705.15|2703.65|2705.17|2703.67|2705.57|2704.07|2704.74|2703.24|0
1740427800000|2025-02-24 20:10:00|2705.16|2703.66|2704.97|2703.47|2705.17|2703.67|2704.37|2702.87|0
1740428100000|2025-02-24 20:15:00|2705.17|2703.67|2705.66|2704.16|2706.47|2704.97|2704.47|2702.97|0
1740428400000|2025-02-24 20:20:00|2705.67|2704.17|2704.79|2703.29|2706.07|2704.57|2704.08|2702.58|0
1740428700000|2025-02-24 20:25:00|2704.8|2703.3|2705.3|2703.8|2705.71|2704.21|2704.78|2703.28|0
1740429000000|2025-02-24 20:30:00|2705.31|2703.81|2706.89|2705.39|2707.3|2705.8|2705.3|2703.8|0
1740429300000|2025-02-24 20:35:00|2706.88|2705.38|2706.47|2704.97|2707.68|2706.18|2706.09|2704.59|0
1740429600000|2025-02-24 20:40:00|2706.46|2704.96|2705.59|2704.09|2706.85|2705.35|2705.18|2703.68|0
1740429900000|2025-02-24 20:45:00|2705.98|2704.48|2705.99|2704.49|2706.59|2705.09|2705.13|2703.63|0
1740430200000|2025-02-24 20:50:00|2705.98|2704.48|2703.13|2701.63|2706.78|2705.28|2703.11|2701.61|0
1740430500000|2025-02-24 20:55:00|2703.1|2701.6|2702.62|2701.12|2703.92|2702.42|2701.82|2700.32|0
1740430800000|2025-02-24 21:00:00|2702.89|2701.39|2702.57|2701.07|2703.26|2701.76|2701.83|2700.33|0
1740431100000|2025-02-24 21:05:00|2702.46|2700.96|2703.73|2702.23|2703.73|2702.23|2702.38|2700.88|0
1740431400000|2025-02-24 21:10:00|2703.77|2702.27|2704.62|2703.12|2705.44|2703.94|2703.77|2702.27|0
1740431700000|2025-02-24 21:15:00|2704.61|2703.11|2703.9|2702.4|2704.73|2703.23|2703.54|2702.04|0
1740432000000|2025-02-24 21:20:00|2703.94|2702.44|2703.82|2702.32|2704.3|2702.8|2703.74|2702.24|0
1740432300000|2025-02-24 21:25:00|2703.86|2702.36|2703.99|2702.49|2704.19|2702.69|2703.82|2702.32|0
1740432600000|2025-02-24 21:30:00|2703.91|2702.41|2703.91|2702.41|2704.39|2702.89|2703.83|2702.33|0
1740432900000|2025-02-24 21:35:00|2703.99|2702.49|2703.47|2701.97|2703.99|2702.49|2703.39|2701.89|0
1740433200000|2025-02-24 21:40:00|2703.55|2702.05|2703.2|2701.7|2703.55|2702.05|2702.83|2701.33|0
1740433500000|2025-02-24 21:45:00|2703.32|2701.82|2703.48|2701.98|2703.56|2702.06|2703.12|2701.62|0
1740433800000|2025-02-24 21:50:00|2703.52|2702.02|2703.48|2701.98|2703.76|2702.26|2703.36|2701.86|0
1740434100000|2025-02-24 21:55:00|2703.4|2701.9|2703.99|2702.49|2704.15|2702.65|2703.4|2701.9|0
1740434400000|2025-02-24 22:00:00|2703.98|2702.48|2703.75|2702.25|2703.98|2702.48|2703.75|2702.25|0
1740434700000|2025-02-24 22:05:00|2703.83|2702.33|2703.11|2701.61|2703.83|2702.33|2703.11|2701.61|0
1740435000000|2025-02-24 22:10:00|2703.1|2701.6|2703.11|2701.61|2703.11|2701.61|2702.95|2701.45|0
1740435300000|2025-02-24 22:15:00|2703.07|2701.57|2703.66|2702.16|2703.66|2702.16|2703.03|2701.53|0
1740435900000|2025-02-24 22:25:00|2703.58|2702.08|2703.58|2702.08|2703.7|2702.2|2703.58|2702.08|0
1740436200000|2025-02-24 22:30:00|2703.62|2702.12|2703.7|2702.2|2703.82|2702.32|2703.62|2702.12|0
1740436500000|2025-02-24 22:35:00|2703.66|2702.16|2703.66|2702.16|2703.66|2702.16|2703.66|2702.16|0
1740436800000|2025-02-24 22:40:00|2703.7|2702.2|2703.74|2702.24|2703.78|2702.28|2703.66|2702.16|0
1740437100000|2025-02-24 22:45:00|2703.78|2702.28|2703.74|2702.24|2703.78|2702.28|2703.74|2702.24|0
1740437400000|2025-02-24 22:50:00|2703.78|2702.28|2703.78|2702.28|2703.78|2702.28|2703.78|2702.28|0
1740437700000|2025-02-24 22:55:00|2703.82|2702.32|2703.82|2702.32|2703.86|2702.36|2703.74|2702.24|0
1740438000000|2025-02-24 23:00:00|2703.83|2702.33|2703.98|2702.48|2705.05|2703.55|2703.46|2701.96|0
1740438300000|2025-02-24 23:05:00|2703.94|2702.44|2704.02|2702.52|2704.46|2702.96|2703.5|2702|0
1740438600000|2025-02-24 23:10:00|2704.06|2702.56|2703.98|2702.48|2704.54|2703.04|2703.82|2702.32|0
1740438900000|2025-02-24 23:15:00|2703.97|2702.47|2703.98|2702.48|2704.34|2702.84|2703.62|2702.12|0
1740439200000|2025-02-24 23:20:00|2704.06|2702.56|2704.47|2702.97|2704.47|2702.97|2703.94|2702.44|0
1740439500000|2025-02-24 23:25:00|2704.46|2702.96|2704.82|2703.32|2704.9|2703.4|2704.19|2702.69|0
1740439800000|2025-02-24 23:30:00|2704.83|2703.33|2702.83|2701.33|2704.9|2703.4|2702.36|2700.86|0
1740440100000|2025-02-24 23:35:00|2702.84|2701.34|2702.91|2701.41|2703.63|2702.13|2702.63|2701.13|0
1740440400000|2025-02-24 23:40:00|2702.95|2701.45|2702.99|2701.49|2703.35|2701.85|2702.75|2701.25|0
1740440700000|2025-02-24 23:45:00|2703.03|2701.53|2701.92|2700.42|2703.35|2701.85|2701.84|2700.34|0
1740441000000|2025-02-24 23:50:00|2701.91|2700.41|2700.31|2698.81|2702.08|2700.58|2700.26|2698.76|0
1740441300000|2025-02-24 23:55:00|2700.32|2698.82|2701.67|2700.17|2702.15|2700.65|2700.23|2698.73|0
1740441600000|2025-02-25 00:00:00|2701.79|2700.29|2703.3|2701.8|2703.5|2702|2701.79|2700.29|0
1740441900000|2025-02-25 00:05:00|2703.22|2701.72|2703.66|2702.16|2704.02|2702.52|2703.14|2701.64|0
1740442200000|2025-02-25 00:10:00|2703.62|2702.12|2703.86|2702.36|2704.38|2702.88|2703.5|2702|0
1740442500000|2025-02-25 00:15:00|2703.94|2702.44|2703.2|2701.7|2704.02|2702.52|2701.85|2700.35|0
1740442800000|2025-02-25 00:20:00|2703.21|2701.71|2703.72|2702.22|2703.99|2702.49|2703.13|2701.63|0
1740443100000|2025-02-25 00:25:00|2703.52|2702.02|2704.33|2702.83|2704.75|2703.25|2703.52|2702.02|0
1740443400000|2025-02-25 00:30:00|2704.72|2703.22|2704.34|2702.84|2705.71|2704.21|2704.33|2702.83|0
1740443700000|2025-02-25 00:35:00|2704.35|2702.85|2704.37|2702.87|2704.56|2703.06|2704.15|2702.65|0
1740444000000|2025-02-25 00:40:00|2704.36|2702.86|2704.37|2702.87|2704.96|2703.46|2704.36|2702.86|0
1740444300000|2025-02-25 00:45:00|2704.36|2702.86|2703.98|2702.48|2704.37|2702.87|2703.97|2702.47|0
1740444600000|2025-02-25 00:50:00|2703.59|2702.09|2703.98|2702.48|2704.38|2702.88|2703.59|2702.09|0
1740444900000|2025-02-25 00:55:00|2703.97|2702.47|2703.59|2702.09|2703.98|2702.48|2703.58|2702.08|0
1740445200000|2025-02-25 01:00:00|2703.78|2702.28|2704.77|2703.27|2704.77|2703.27|2703.37|2701.87|0
1740445500000|2025-02-25 01:05:00|2704.76|2703.26|2704.37|2702.87|2704.78|2703.28|2704.37|2702.87|0
1740445800000|2025-02-25 01:10:00|2704.38|2702.88|2703.97|2702.47|2704.57|2703.07|2703.96|2702.46|0
1740446100000|2025-02-25 01:15:00|2703.96|2702.46|2704.77|2703.27|2704.8|2703.3|2703.96|2702.46|0
1740446400000|2025-02-25 01:20:00|2704.78|2703.28|2704.78|2703.28|2704.97|2703.47|2704.38|2702.88|0
1740446700000|2025-02-25 01:25:00|2704.77|2703.27|2704.77|2703.27|2705.16|2703.66|2704.35|2702.85|0
1740447000000|2025-02-25 01:30:00|2704.97|2703.47|2705.96|2704.46|2705.97|2704.47|2704.97|2703.47|0
1740447300000|2025-02-25 01:35:00|2705.57|2704.07|2705.57|2704.07|2705.97|2704.47|2705.56|2704.06|0
1740447600000|2025-02-25 01:40:00|2705.58|2704.08|2705.97|2704.47|2705.97|2704.47|2705.57|2704.07|0
1740447900000|2025-02-25 01:45:00|2705.96|2704.46|2705.96|2704.46|2705.96|2704.46|2705.56|2704.06|0
1740448200000|2025-02-25 01:50:00|2705.95|2704.45|2706.38|2704.88|2706.77|2705.27|2705.95|2704.45|0
1740448500000|2025-02-25 01:55:00|2706.37|2704.87|2706.77|2705.27|2707.16|2705.66|2706.37|2704.87|0
1740448800000|2025-02-25 02:00:00|2706.78|2705.28|2707.17|2705.67|2707.18|2705.68|2706.77|2705.27|0
1740449100000|2025-02-25 02:05:00|2707.16|2705.66|2706.77|2705.27|2707.17|2705.67|2706.76|2705.26|0
1740449400000|2025-02-25 02:10:00|2706.76|2705.26|2707.55|2706.05|2707.56|2706.06|2706.76|2705.26|0
1740449700000|2025-02-25 02:15:00|2707.56|2706.06|2708.33|2706.83|2708.33|2706.83|2707.56|2706.06|0
1740450000000|2025-02-25 02:20:00|2708.32|2706.82|2707.71|2706.21|2708.32|2706.82|2705.92|2704.42|0
1740450300000|2025-02-25 02:25:00|2707.52|2706.02|2707.13|2705.63|2707.92|2706.42|2706.74|2705.24|0
1740450600000|2025-02-25 02:30:00|2706.93|2705.43|2707.13|2705.63|2707.53|2706.03|2706.93|2705.43|0
1740450900000|2025-02-25 02:35:00|2707.33|2705.83|2708.69|2707.19|2708.69|2707.19|2707.13|2705.63|0
1740451200000|2025-02-25 02:40:00|2708.3|2706.8|2707.54|2706.04|2709.09|2707.59|2707.54|2706.04|0
1740451500000|2025-02-25 02:45:00|2707.53|2706.03|2707.15|2705.65|2707.73|2706.23|2707.14|2705.64|0
1740451800000|2025-02-25 02:50:00|2707.35|2705.85|2707.54|2706.04|2707.93|2706.43|2707.15|2705.65|0
1740452100000|2025-02-25 02:55:00|2707.73|2706.23|2709.49|2707.99|2709.49|2707.99|2707.73|2706.23|0
1740452400000|2025-02-25 03:00:00|2709.48|2707.98|2711.43|2709.93|2711.82|2710.32|2709.48|2707.98|0
1740452700000|2025-02-25 03:05:00|2711.42|2709.92|2712.18|2710.68|2712.96|2711.46|2711.04|2709.54|0
1740453000000|2025-02-25 03:10:00|2712.17|2710.67|2713.73|2712.23|2713.73|2712.23|2711.79|2710.29|0
1740453300000|2025-02-25 03:15:00|2713.72|2712.22|2712.53|2711.03|2713.72|2712.22|2712.15|2710.65|0
1740453600000|2025-02-25 03:20:00|2712.54|2711.04|2711.37|2709.87|2712.54|2711.04|2711.37|2709.87|0
1740453900000|2025-02-25 03:25:00|2711.38|2709.88|2710.98|2709.48|2711.77|2710.27|2710.98|2709.48|0
1740454200000|2025-02-25 03:30:00|2711.37|2709.87|2711.37|2709.87|2711.56|2710.06|2710.98|2709.48|0
1740454500000|2025-02-25 03:35:00|2711.75|2710.25|2710.58|2709.08|2711.75|2710.25|2710.58|2709.08|0
1740454800000|2025-02-25 03:40:00|2710.59|2709.09|2710.97|2709.47|2710.98|2709.48|2710.58|2709.08|0
1740455100000|2025-02-25 03:45:00|2710.59|2709.09|2711.37|2709.87|2711.38|2709.88|2710.59|2709.09|0
1740455400000|2025-02-25 03:50:00|2711.36|2709.86|2710.97|2709.47|2711.37|2709.87|2710.58|2709.08|0
1740455700000|2025-02-25 03:55:00|2710.96|2709.46|2710.96|2709.46|2710.97|2709.47|2710.96|2709.46|0
1740456000000|2025-02-25 04:00:00|2710.97|2709.47|2710.94|2709.44|2711.35|2709.85|2710.55|2709.05|0
1740456300000|2025-02-25 04:05:00|2710.95|2709.45|2711.73|2710.23|2711.73|2710.23|2710.95|2709.45|0
1740456600000|2025-02-25 04:10:00|2711.53|2710.03|2711.34|2709.84|2711.73|2710.23|2711.33|2709.83|0
1740456900000|2025-02-25 04:15:00|2711.73|2710.23|2711.94|2710.44|2712.13|2710.63|2711.73|2710.23|0
1740457200000|2025-02-25 04:20:00|2711.74|2710.24|2711.76|2710.26|2712.15|2710.65|2711.74|2710.24|0
1740457500000|2025-02-25 04:25:00|2712.14|2710.64|2711.76|2710.26|2712.14|2710.64|2711.76|2710.26|0
1740457800000|2025-02-25 04:30:00|2711.56|2710.06|2711.36|2709.86|2711.75|2710.25|2711.36|2709.86|0
1740458100000|2025-02-25 04:35:00|2710.97|2709.47|2711.35|2709.85|2711.37|2709.87|2710.97|2709.47|0
1740458400000|2025-02-25 04:40:00|2711.36|2709.86|2710.96|2709.46|2711.55|2710.05|2710.96|2709.46|0
1740458700000|2025-02-25 04:45:00|2710.95|2709.45|2710.95|2709.45|2711.34|2709.84|2710.95|2709.45|0
1740459000000|2025-02-25 04:50:00|2710.94|2709.44|2710.94|2709.44|2710.95|2709.45|2710.17|2708.67|0
1740459300000|2025-02-25 04:55:00|2710.56|2709.06|2709.78|2708.28|2710.56|2709.06|2709.78|2708.28|0
1740459600000|2025-02-25 05:00:00|2709.98|2708.48|2710.95|2709.45|2710.95|2709.45|2709.98|2708.48|0
1740459900000|2025-02-25 05:05:00|2710.94|2709.44|2710.95|2709.45|2710.95|2709.45|2710.94|2709.44|0
1740460200000|2025-02-25 05:10:00|2710.94|2709.44|2710.18|2708.68|2710.94|2709.44|2709.79|2708.29|0
1740460500000|2025-02-25 05:15:00|2710.57|2709.07|2710.95|2709.45|2710.96|2709.46|2710.56|2709.06|0
1740460800000|2025-02-25 05:20:00|2710.96|2709.46|2711.34|2709.84|2711.34|2709.84|2710.56|2709.06|0
1740461100000|2025-02-25 05:25:00|2711.15|2709.65|2711.34|2709.84|2711.73|2710.23|2711.14|2709.64|0
1740461400000|2025-02-25 05:30:00|2710.95|2709.45|2711.35|2709.85|2711.72|2710.22|2710.95|2709.45|0
1740461700000|2025-02-25 05:35:00|2711.34|2709.84|2712.12|2710.62|2712.12|2710.62|2711.34|2709.84|0
1740462000000|2025-02-25 05:40:00|2711.93|2710.43|2711.73|2710.23|2712.12|2710.62|2711.34|2709.84|0
1740462300000|2025-02-25 05:45:00|2711.35|2709.85|2711.73|2710.23|2711.73|2710.23|2710.95|2709.45|0
1740462600000|2025-02-25 05:50:00|2712.12|2710.62|2712.12|2710.62|2712.12|2710.62|2712.12|2710.62|0
1740462900000|2025-02-25 05:55:00|2712.11|2710.61|2711.73|2710.23|2712.12|2710.62|2711.34|2709.84|0
1740463200000|2025-02-25 06:00:00|2711.72|2710.22|2710.56|2709.06|2711.73|2710.23|2710.56|2709.06|0
1740463500000|2025-02-25 06:05:00|2710.57|2709.07|2711.74|2710.24|2711.74|2710.24|2710.57|2709.07|0
1740463800000|2025-02-25 06:10:00|2711.35|2709.85|2711.74|2710.24|2712.12|2710.62|2711.35|2709.85|0
1740464100000|2025-02-25 06:15:00|2711.93|2710.43|2710.96|2709.46|2711.93|2710.43|2710.96|2709.46|0
1740464400000|2025-02-25 06:20:00|2710.95|2709.45|2710.89|2709.39|2710.95|2709.45|2710.75|2709.25|0
1740464700000|2025-02-25 06:25:00|2710.88|2709.38|2710.11|2708.61|2710.88|2709.38|2710.1|2708.6|0
1740465000000|2025-02-25 06:30:00|2710.12|2708.62|2708.16|2706.66|2710.12|2708.62|2708.16|2706.66|0
1740465300000|2025-02-25 06:35:00|2708.15|2706.65|2708.15|2706.65|2708.35|2706.85|2707.76|2706.26|0
1740465600000|2025-02-25 06:40:00|2708.16|2706.66|2707.39|2705.89|2708.56|2707.06|2707.38|2705.88|0
1740465900000|2025-02-25 06:45:00|2707.4|2705.9|2707|2705.5|2707.79|2706.29|2706.62|2705.12|0
1740466200000|2025-02-25 06:50:00|2706.62|2705.12|2705.84|2704.34|2706.62|2705.12|2705.04|2703.54|0
1740466500000|2025-02-25 06:55:00|2706.22|2704.72|2705.81|2704.31|2706.61|2705.11|2705.43|2703.93|0
1740466800000|2025-02-25 07:00:00|2705.62|2704.12|2703.06|2701.56|2706.01|2704.51|2702.29|2700.79|0
1740467100000|2025-02-25 07:05:00|2703.45|2701.95|2703.25|2701.75|2704.04|2702.54|2702.28|2700.78|0
1740467400000|2025-02-25 07:10:00|2703.44|2701.94|2704.63|2703.13|2704.64|2703.14|2703.44|2701.94|0
1740467700000|2025-02-25 07:15:00|2704.64|2703.14|2704.26|2702.76|2705.43|2703.93|2703.88|2702.38|0
1740468000000|2025-02-25 07:20:00|2704.25|2702.75|2703.89|2702.39|2704.25|2702.75|2703.06|2701.56|0
1740468300000|2025-02-25 07:25:00|2703.81|2702.31|2701.66|2700.16|2703.81|2702.31|2701.09|2699.59|0
1740468600000|2025-02-25 07:30:00|2701.67|2700.17|2703.23|2701.73|2704.03|2702.53|2701.66|2700.16|0
1740468900000|2025-02-25 07:35:00|2703.22|2701.72|2703.58|2702.18|2703.58|2702.18|2702.25|2700.75|10
1740469200000|2025-02-25 07:40:00|2703.7|2702.3|2702.45|2701.05|2703.7|2702.3|2702.45|2701.05|13
1740469500000|2025-02-25 07:45:00|2702.33|2700.93|2701.45|2700.05|2702.33|2700.93|2700.2|2698.8|40
1740469800000|2025-02-25 07:50:00|2701.33|2699.93|2699.83|2698.43|2701.33|2699.93|2699.83|2698.43|12
1740470100000|2025-02-25 07:55:00|2699.88|2698.38|2699.53|2698.03|2699.88|2698.38|2697.57|2696.07|0
1740470400000|2025-02-25 08:00:00|2699.15|2697.65|2708.13|2707.63|2708.38|2707.88|2693.63|2693.13|3726
1740470700000|2025-02-25 08:05:00|2707.75|2707.25|2712.88|2712.38|2713|2712.5|2707.75|2707.25|1522
1740471000000|2025-02-25 08:10:00|2713|2712.5|2715.63|2715.13|2716.38|2715.88|2710.13|2709.63|1246
1740471300000|2025-02-25 08:15:00|2715.5|2715|2713.38|2712.88|2715.63|2715.13|2712|2711.5|813
1740471600000|2025-02-25 08:20:00|2713.13|2712.63|2713.88|2713.38|2715.63|2715.13|2712.25|2711.75|606
1740471900000|2025-02-25 08:25:00|2713.75|2713.25|2712.5|2712|2715.13|2714.63|2711.13|2710.63|535
1740472200000|2025-02-25 08:30:00|2712.88|2712.38|2712.88|2712.38|2715.88|2715.38|2712.25|2711.75|584
1740472500000|2025-02-25 08:35:00|2713.13|2712.63|2716.13|2715.63|2716.13|2715.63|2712.13|2711.63|592
1740472800000|2025-02-25 08:40:00|2716.38|2715.88|2713.38|2712.88|2716.38|2715.88|2712.38|2711.88|510
1740473100000|2025-02-25 08:45:00|2713.88|2713.38|2713.13|2712.63|2715.63|2715.13|2711.88|2711.38|501
1740473400000|2025-02-25 08:50:00|2713.38|2712.88|2710.5|2710|2713.38|2712.88|2709.88|2709.38|566
1740473700000|2025-02-25 08:55:00|2710.38|2709.88|2706|2705.5|2711.13|2710.63|2705.88|2705.38|1253
1740474000000|2025-02-25 09:00:00|2706.13|2705.63|2710.13|2709.63|2710.38|2709.88|2705.38|2704.88|1176
1740474300000|2025-02-25 09:05:00|2709.88|2709.38|2714.18|2713.68|2714.18|2713.68|2708.88|2708.38|811
1740474600000|2025-02-25 09:10:00|2714.23|2713.73|2717.08|2716.58|2717.83|2717.33|2712.83|2712.33|991
1740474900000|2025-02-25 09:15:00|2716.83|2716.33|2719.58|2719.08|2720.45|2719.95|2716.08|2715.58|1017
1740475200000|2025-02-25 09:20:00|2719.7|2719.2|2719.33|2718.83|2721.08|2720.58|2718.08|2717.58|882
1740475500000|2025-02-25 09:25:00|2719.45|2718.95|2718.08|2717.58|2720.58|2720.08|2717.33|2716.83|668
1740475800000|2025-02-25 09:30:00|2717.95|2717.45|2721.83|2721.33|2722.08|2721.58|2717.58|2717.08|579
1740476100000|2025-02-25 09:35:00|2721.95|2721.45|2720.95|2720.45|2722.83|2722.33|2720.2|2719.7|542
1740476400000|2025-02-25 09:40:00|2721.08|2720.58|2719.45|2718.95|2721.33|2720.83|2719.08|2718.58|394
1740476700000|2025-02-25 09:45:00|2719.33|2718.83|2717.83|2717.33|2720.33|2719.83|2717.33|2716.83|408
1740477000000|2025-02-25 09:50:00|2717.7|2717.2|2717.45|2716.95|2718.08|2717.58|2716.08|2715.58|448
1740477300000|2025-02-25 09:55:00|2717.33|2716.83|2717.33|2716.83|2719.33|2718.83|2717.2|2716.7|512
1740477600000|2025-02-25 10:00:00|2717.58|2717.08|2720.33|2719.83|2720.58|2720.08|2717.58|2717.08|415
1740477900000|2025-02-25 10:05:00|2720.2|2719.7|2720.95|2720.45|2721.58|2721.08|2719.58|2719.08|359
1740478200000|2025-02-25 10:10:00|2721.08|2720.58|2722.58|2722.08|2723.33|2722.83|2720.7|2720.2|618
1740478500000|2025-02-25 10:15:00|2722.7|2722.2|2723.58|2723.08|2724.83|2724.33|2722.58|2722.08|356
1740478800000|2025-02-25 10:20:00|2723.33|2722.83|2721.83|2721.33|2723.33|2722.83|2721.58|2721.08|385
1740479100000|2025-02-25 10:25:00|2721.58|2721.08|2722.2|2721.7|2722.33|2721.83|2721.33|2720.83|196
1740479400000|2025-02-25 10:30:00|2722.08|2721.58|2720.83|2720.33|2722.58|2722.08|2720.08|2719.58|470
1740479700000|2025-02-25 10:35:00|2720.95|2720.45|2721.33|2720.83|2722.58|2722.08|2720.83|2720.33|300
1740480000000|2025-02-25 10:40:00|2721.58|2721.08|2719.83|2719.33|2722.33|2721.83|2718.7|2718.2|335
1740480300000|2025-02-25 10:45:00|2719.58|2719.08|2718.45|2717.95|2720.33|2719.83|2718.08|2717.58|387
1740480600000|2025-02-25 10:50:00|2718.58|2718.08|2717.58|2717.08|2718.58|2718.08|2716.58|2716.08|355
1740480900000|2025-02-25 10:55:00|2717.83|2717.33|2716.08|2715.58|2717.95|2717.45|2715.33|2714.83|431
1740481200000|2025-02-25 11:00:00|2716.2|2715.7|2717.08|2716.58|2718.2|2717.7|2715.7|2715.2|417
1740481500000|2025-02-25 11:05:00|2716.83|2716.33|2717.58|2717.08|2718.58|2718.08|2715.83|2715.33|497
1740481800000|2025-02-25 11:10:00|2717.83|2717.33|2720.08|2719.58|2720.58|2720.08|2717.33|2716.83|478
1740482100000|2025-02-25 11:15:00|2720.33|2719.83|2720.7|2720.2|2720.95|2720.45|2719.95|2719.45|254
1740482400000|2025-02-25 11:20:00|2720.83|2720.33|2720.58|2720.08|2720.83|2720.33|2719.08|2718.58|305
1740482700000|2025-02-25 11:25:00|2720.83|2720.33|2722.33|2721.83|2722.83|2722.33|2720.58|2720.08|263
1740483000000|2025-02-25 11:30:00|2722.58|2722.08|2723.58|2723.08|2723.58|2723.08|2722.08|2721.58|257
1740483300000|2025-02-25 11:35:00|2723.45|2722.95|2721.33|2720.83|2723.45|2722.95|2720.83|2720.33|324
1740483600000|2025-02-25 11:40:00|2721.2|2720.7|2722.2|2721.7|2722.58|2722.08|2720.58|2720.08|260
1740483900000|2025-02-25 11:45:00|2722.08|2721.58|2720.83|2720.33|2722.2|2721.7|2720.58|2720.08|244
1740484200000|2025-02-25 11:50:00|2720.58|2720.08|2719.83|2719.33|2720.83|2720.33|2719.08|2718.58|379
1740484500000|2025-02-25 11:55:00|2720.08|2719.58|2721.83|2721.33|2722.08|2721.58|2720.08|2719.58|205
1740484800000|2025-02-25 12:00:00|2721.95|2721.45|2721.33|2720.83|2722.33|2721.83|2721.08|2720.58|261
1740485100000|2025-02-25 12:05:00|2721.08|2720.58|2722.08|2721.58|2722.83|2722.33|2721.08|2720.58|341
1740485400000|2025-02-25 12:10:00|2721.95|2721.45|2723.08|2722.58|2723.45|2722.95|2720.83|2720.33|231
1740485700000|2025-02-25 12:15:00|2722.83|2722.33|2724.58|2724.08|2724.83|2724.33|2722.58|2722.08|479
1740486000000|2025-02-25 12:20:00|2724.83|2724.33|2724.83|2724.33|2725.33|2724.83|2723.58|2723.08|447
1740486300000|2025-02-25 12:25:00|2725.08|2724.58|2724.08|2723.58|2725.58|2725.08|2724.08|2723.58|393
1740486600000|2025-02-25 12:30:00|2724.2|2723.7|2722.83|2722.33|2724.2|2723.7|2721.58|2721.08|567
1740486900000|2025-02-25 12:35:00|2722.58|2722.08|2720.83|2720.33|2722.83|2722.33|2720.83|2720.33|489
1740487200000|2025-02-25 12:40:00|2721.08|2720.58|2719.83|2719.33|2721.08|2720.58|2719.7|2719.2|526
1740487500000|2025-02-25 12:45:00|2719.7|2719.2|2720.33|2719.83|2720.58|2720.08|2719.33|2718.83|376
1740487800000|2025-02-25 12:50:00|2720.45|2719.95|2722.58|2722.08|2722.58|2722.08|2720.33|2719.83|210
1740488100000|2025-02-25 12:55:00|2722.33|2721.83|2722.78|2722.28|2723.15|2722.65|2721.83|2721.33|369
1740488400000|2025-02-25 13:00:00|2722.65|2722.15|2723.03|2722.53|2723.53|2723.03|2722.53|2722.03|255
1740488700000|2025-02-25 13:05:00|2723.28|2722.78|2723.03|2722.53|2723.78|2723.28|2722.28|2721.78|215
1740489000000|2025-02-25 13:10:00|2723.28|2722.78|2721.78|2721.28|2723.78|2723.28|2721.28|2720.78|351
1740489300000|2025-02-25 13:15:00|2721.53|2721.03|2721.53|2721.03|2721.78|2721.28|2719.78|2719.28|293
1740489600000|2025-02-25 13:20:00|2721.78|2721.28|2724.78|2724.28|2725.03|2724.53|2721.53|2721.03|278
1740489900000|2025-02-25 13:25:00|2725.03|2724.53|2727.03|2726.53|2727.03|2726.53|2724.78|2724.28|374
1740490200000|2025-02-25 13:30:00|2727.28|2726.78|2725.28|2724.78|2727.28|2726.78|2724.78|2724.28|409
1740490500000|2025-02-25 13:35:00|2725.15|2724.65|2727.28|2726.78|2727.4|2726.9|2725.15|2724.65|300
1740490800000|2025-02-25 13:40:00|2727.4|2726.9|2727.28|2726.78|2728.9|2728.4|2727.28|2726.78|352
1740491100000|2025-02-25 13:45:00|2727.53|2727.03|2728.78|2728.28|2728.78|2728.28|2726.53|2726.03|427
1740491400000|2025-02-25 13:50:00|2728.65|2728.15|2730.53|2730.03|2730.53|2730.03|2728.65|2728.15|725
1740491700000|2025-02-25 13:55:00|2730.65|2730.15|2731.28|2730.78|2732.03|2731.53|2730.28|2729.78|511
1740492000000|2025-02-25 14:00:00|2731.4|2730.9|2730.03|2729.53|2731.65|2731.15|2728.78|2728.28|657
1740492300000|2025-02-25 14:05:00|2730.28|2729.78|2728.15|2727.65|2730.53|2730.03|2727.53|2727.03|530
1740492600000|2025-02-25 14:10:00|2728.28|2727.78|2731.28|2730.78|2731.28|2730.78|2728.03|2727.53|378
1740492900000|2025-02-25 14:15:00|2731.65|2731.15|2732.4|2731.9|2733.03|2732.53|2731.28|2730.78|539
1740493200000|2025-02-25 14:20:00|2732.53|2732.03|2732.78|2732.28|2732.78|2732.28|2731.53|2731.03|657
1740493500000|2025-02-25 14:25:00|2732.28|2731.78|2731.65|2731.15|2732.53|2732.03|2729.4|2728.9|564
1740493800000|2025-02-25 14:30:00|2731.78|2731.28|2731.03|2730.53|2732.28|2731.78|2728.53|2728.03|716
1740494100000|2025-02-25 14:35:00|2731.15|2730.65|2730.78|2730.28|2731.4|2730.9|2727.78|2727.28|769
1740494400000|2025-02-25 14:40:00|2730.65|2730.15|2729.65|2729.15|2731.78|2731.28|2729.53|2729.03|565
1740494700000|2025-02-25 14:45:00|2729.53|2729.03|2727.78|2727.28|2729.78|2729.28|2726.28|2725.78|800
1740495000000|2025-02-25 14:50:00|2727.9|2727.4|2724.15|2723.65|2728.03|2727.53|2723.53|2723.03|997
1740495300000|2025-02-25 14:55:00|2724.28|2723.78|2724.15|2723.65|2724.53|2724.03|2722.78|2722.28|1578
1740495600000|2025-02-25 15:00:00|2724.03|2723.53|2718.03|2717.53|2724.03|2723.53|2717.78|2717.28|1382
1740495900000|2025-02-25 15:05:00|2718.53|2718.03|2719.4|2718.9|2719.65|2719.15|2717.65|2717.15|975
1740496200000|2025-02-25 15:10:00|2719.53|2719.03|2716.53|2716.03|2721.03|2720.53|2716.03|2715.53|1379
1740496500000|2025-02-25 15:15:00|2716.65|2716.15|2714.53|2714.03|2717.53|2717.03|2713.65|2713.15|1360
1740496800000|2025-02-25 15:20:00|2714.78|2714.28|2715.03|2714.53|2716.78|2716.28|2713.53|2713.03|1019
1740497100000|2025-02-25 15:25:00|2714.78|2714.28|2713.28|2712.78|2715.28|2714.78|2712.28|2711.78|877
1740497400000|2025-02-25 15:30:00|2713.9|2713.4|2715.28|2714.78|2715.53|2715.03|2712.28|2711.78|923
1740497700000|2025-02-25 15:35:00|2715.53|2715.03|2719.28|2718.78|2719.28|2718.78|2714.78|2714.28|903
1740498000000|2025-02-25 15:40:00|2719.15|2718.65|2718.28|2717.78|2720.28|2719.78|2715.78|2715.28|811
1740498300000|2025-02-25 15:45:00|2718.53|2718.03|2720.78|2720.28|2721.53|2721.03|2718.28|2717.78|634
1740498600000|2025-02-25 15:50:00|2721.03|2720.53|2723.78|2723.28|2724.28|2723.78|2720.53|2720.03|654
1740498900000|2025-02-25 15:55:00|2724.03|2723.53|2723.03|2722.53|2725.78|2725.28|2722.53|2722.03|728
1740499200000|2025-02-25 16:00:00|2723.28|2722.78|2722.78|2722.28|2724.03|2723.53|2720.4|2719.9|1154
1740499500000|2025-02-25 16:05:00|2722.9|2722.4|2723.53|2723.03|2724.28|2723.78|2721.53|2721.03|940
1740499800000|2025-02-25 16:10:00|2723.65|2723.15|2724.53|2724.03|2725.28|2724.78|2723.03|2722.53|1342
1740500100000|2025-02-25 16:15:00|2724.78|2724.28|2724.53|2724.03|2725.53|2725.03|2723.53|2723.03|1942
1740500400000|2025-02-25 16:20:00|2724.65|2724.15|2724.15|2722.65|2725.03|2724.53|2722.03|2721.53|2410
1740500700000|2025-02-25 16:25:00|2724.16|2722.66|2723.71|2722.21|2724.95|2723.45|2722.86|2721.36|1093
1740501000000|2025-02-25 16:30:00|2723.7|2722.2|2723.6|2722.2|2724.73|2723.33|2721.35|2719.95|316
1740501300000|2025-02-25 16:35:00|2723.73|2722.33|2726.48|2725.08|2726.6|2725.2|2723.73|2722.33|69
1740501600000|2025-02-25 16:40:00|2726.23|2724.83|2725.1|2723.7|2726.23|2724.83|2724.6|2723.2|10
1740501900000|2025-02-25 16:45:00|2725.23|2723.83|2727.6|2726.2|2727.6|2726.2|2725.23|2723.83|3
1740502200000|2025-02-25 16:50:00|2727.73|2726.33|2728.48|2727.08|2728.73|2727.33|2727.73|2726.33|10
1740502500000|2025-02-25 16:55:00|2728.6|2727.2|2729.65|2728.15|2730.23|2728.83|2727.48|2726.08|43
1740502800000|2025-02-25 17:00:00|2729.64|2728.14|2727.67|2726.17|2729.64|2728.14|2727.66|2726.16|0
1740503100000|2025-02-25 17:05:00|2727.68|2726.18|2727.66|2726.16|2728.07|2726.57|2726.88|2725.38|0
1740503400000|2025-02-25 17:10:00|2727.65|2726.15|2727|2725.5|2728.09|2726.59|2726.6|2725.1|0
1740503700000|2025-02-25 17:15:00|2726.99|2725.49|2726.61|2725.11|2727.03|2725.53|2726.21|2724.71|0
1740504000000|2025-02-25 17:20:00|2726.62|2725.12|2726.04|2724.54|2726.62|2725.12|2724.99|2723.49|0
1740504300000|2025-02-25 17:25:00|2726.24|2724.74|2727.88|2726.38|2727.88|2726.38|2725.83|2724.33|0
1740504600000|2025-02-25 17:30:00|2727.87|2726.37|2728.28|2726.78|2728.69|2727.19|2727.47|2725.97|0
1740504900000|2025-02-25 17:35:00|2728.29|2726.79|2729.09|2727.59|2729.12|2727.62|2727.88|2726.38|0
1740505200000|2025-02-25 17:40:00|2729.1|2727.6|2729.17|2727.67|2729.6|2728.1|2728.76|2727.26|0
1740505500000|2025-02-25 17:45:00|2729.18|2727.68|2728.78|2727.28|2729.18|2727.68|2728.36|2726.86|0
1740505800000|2025-02-25 17:50:00|2728.77|2727.27|2729.6|2728.1|2729.6|2728.1|2728.77|2727.27|0
1740506100000|2025-02-25 17:55:00|2729.61|2728.11|2730.49|2728.99|2730.49|2728.99|2729.61|2728.11|0
1740506400000|2025-02-25 18:00:00|2730.48|2728.98|2732.5|2731|2732.52|2731.02|2730.48|2728.98|0
1740506700000|2025-02-25 18:05:00|2732.49|2730.99|2732.92|2731.42|2734.15|2732.65|2732.49|2730.99|0
1740507000000|2025-02-25 18:10:00|2732.91|2731.41|2731.62|2730.12|2733.32|2731.82|2731.23|2729.73|0
1740507300000|2025-02-25 18:15:00|2731.61|2730.11|2730.79|2729.29|2732.44|2730.94|2730.79|2729.29|0
1740507600000|2025-02-25 18:20:00|2730.8|2729.3|2731.61|2730.11|2732.4|2730.9|2730.79|2729.29|0
1740507900000|2025-02-25 18:25:00|2731.6|2730.1|2728.37|2726.87|2731.61|2730.11|2727.98|2726.48|0
1740508200000|2025-02-25 18:30:00|2727.98|2726.48|2730.38|2728.88|2730.39|2728.89|2727.97|2726.47|0
1740508500000|2025-02-25 18:35:00|2730.37|2728.87|2734.81|2733.31|2735.2|2733.7|2729.98|2728.48|0
1740508800000|2025-02-25 18:40:00|2734.62|2733.12|2736.75|2735.25|2737.6|2736.1|2734.42|2732.92|0
1740509100000|2025-02-25 18:45:00|2736.76|2735.26|2735.97|2734.47|2737.19|2735.69|2735.97|2734.47|0
1740509400000|2025-02-25 18:50:00|2735.98|2734.48|2733.98|2732.48|2736.37|2734.87|2733.56|2732.06|0
1740509700000|2025-02-25 18:55:00|2733.97|2732.47|2733.13|2731.63|2734.38|2732.88|2733.13|2731.63|0
1740510000000|2025-02-25 19:00:00|2732.93|2731.43|2733.11|2731.61|2733.54|2732.04|2732.71|2731.21|0
1740510300000|2025-02-25 19:05:00|2733.12|2731.62|2732.74|2731.24|2733.12|2731.62|2731.94|2730.44|0
1740510600000|2025-02-25 19:10:00|2732.73|2731.23|2730.71|2729.21|2732.73|2731.23|2730.71|2729.21|0
1740510900000|2025-02-25 19:15:00|2730.7|2729.2|2730.77|2729.27|2731.56|2730.06|2729.52|2728.02|0
1740511200000|2025-02-25 19:20:00|2730.38|2728.88|2729.94|2728.44|2730.38|2728.88|2729.54|2728.04|0
1740511500000|2025-02-25 19:25:00|2729.95|2728.45|2729.14|2727.64|2730.35|2728.85|2729.14|2727.64|0
1740511800000|2025-02-25 19:30:00|2729.15|2727.65|2730.79|2729.29|2730.8|2729.3|2729.15|2727.65|0
1740512100000|2025-02-25 19:35:00|2730.8|2729.3|2729.96|2728.46|2730.8|2729.3|2729.96|2728.46|0
1740512400000|2025-02-25 19:40:00|2733.68|2732.18|2735.18|2733.68|2736.01|2734.51|2733.65|2732.15|0
1740512700000|2025-02-25 19:45:00|2735.19|2733.69|2734.78|2733.28|2735.58|2734.08|2733.13|2731.63|0
1740513000000|2025-02-25 19:50:00|2734.58|2733.08|2734.4|2732.9|2735.2|2733.7|2733.99|2732.49|0
1740513300000|2025-02-25 19:55:00|2734.39|2732.89|2734.78|2733.28|2735.2|2733.7|2734.38|2732.88|0
1740513600000|2025-02-25 20:00:00|2734.77|2733.27|2735.58|2734.08|2736|2734.5|2734.35|2732.85|0
1740513900000|2025-02-25 20:05:00|2735.59|2734.09|2735.56|2734.06|2736.4|2734.9|2735.17|2733.67|0
1740514200000|2025-02-25 20:10:00|2735.57|2734.07|2735.16|2733.66|2735.57|2734.07|2734.34|2732.84|0
1740514500000|2025-02-25 20:15:00|2735.15|2733.65|2735.96|2734.46|2736.36|2734.86|2734.75|2733.25|0
1740514800000|2025-02-25 20:20:00|2735.97|2734.47|2737.97|2736.47|2737.99|2736.49|2735.6|2734.1|0
1740515100000|2025-02-25 20:25:00|2737.98|2736.48|2736.34|2734.84|2737.98|2736.48|2735.53|2734.03|0
1740515400000|2025-02-25 20:30:00|2736.33|2734.83|2735.52|2734.02|2736.35|2734.85|2735.09|2733.59|0
1740515700000|2025-02-25 20:35:00|2735.13|2733.63|2732.72|2731.22|2735.55|2734.05|2732.72|2731.22|0
1740516000000|2025-02-25 20:40:00|2732.73|2731.23|2731.94|2730.44|2733.15|2731.65|2731.52|2730.02|0
1740516300000|2025-02-25 20:45:00|2731.93|2730.43|2732.72|2731.22|2733.14|2731.64|2731.53|2730.03|0
1740516600000|2025-02-25 20:50:00|2732.71|2731.21|2730.29|2728.79|2733.13|2731.63|2729.89|2728.39|0
1740516900000|2025-02-25 20:55:00|2730.3|2728.8|2730.17|2728.67|2730.83|2729.33|2729.55|2728.05|0
1740517200000|2025-02-25 21:00:00|2730.32|2728.82|2733.07|2731.57|2733.15|2731.65|2729.96|2728.46|0
1740517500000|2025-02-25 21:05:00|2733.11|2731.61|2734.27|2732.77|2734.35|2732.85|2733.07|2731.57|0
1740517800000|2025-02-25 21:10:00|2734.15|2732.65|2732.79|2731.29|2734.15|2732.65|2732.79|2731.29|0
1740518100000|2025-02-25 21:15:00|2732.8|2731.3|2733.72|2732.22|2733.79|2732.29|2732.71|2731.21|0
1740518400000|2025-02-25 21:20:00|2733.79|2732.29|2734.07|2732.57|2734.07|2732.57|2733.23|2731.73|0
1740518700000|2025-02-25 21:25:00|2733.99|2732.49|2734.15|2732.65|2734.79|2733.29|2733.91|2732.41|0
1740519000000|2025-02-25 21:30:00|2734.07|2732.57|2733.71|2732.21|2734.07|2732.57|2733.51|2732.01|0
1740519300000|2025-02-25 21:35:00|2733.63|2732.13|2733.35|2731.85|2733.91|2732.41|2733.15|2731.65|0
1740519600000|2025-02-25 21:40:00|2733.36|2731.86|2733.71|2732.21|2733.79|2732.29|2732.99|2731.49|0
1740519900000|2025-02-25 21:45:00|2733.72|2732.22|2733.23|2731.73|2734.43|2732.93|2733.23|2731.73|0
1740520200000|2025-02-25 21:50:00|2733.15|2731.65|2733.43|2731.93|2733.91|2732.41|2733.15|2731.65|0
1740520500000|2025-02-25 21:55:00|2733.35|2731.85|2733.23|2731.73|2733.75|2732.25|2732.35|2730.85|0
1740520800000|2025-02-25 22:00:00|2733.27|2731.77|2733.27|2731.77|2733.47|2731.97|2733.19|2731.69|0
1740521100000|2025-02-25 22:05:00|2733.23|2731.73|2733.82|2732.32|2733.82|2732.32|2733.11|2731.61|0
1740521400000|2025-02-25 22:10:00|2733.86|2732.36|2733.62|2732.12|2733.86|2732.36|2733.58|2732.08|0
1740521700000|2025-02-25 22:15:00|2733.63|2732.13|2733.78|2732.28|2733.86|2732.36|2733.58|2732.08|0
1740522000000|2025-02-25 22:20:00|2733.74|2732.24|2733.94|2732.44|2734.06|2732.56|2733.74|2732.24|0
1740522300000|2025-02-25 22:25:00|2733.9|2732.4|2733.94|2732.44|2734.02|2732.52|2733.86|2732.36|0
1740522600000|2025-02-25 22:30:00|2733.9|2732.4|2733.98|2732.48|2734.02|2732.52|2733.9|2732.4|0
1740522900000|2025-02-25 22:35:00|2733.94|2732.44|2733.9|2732.4|2733.94|2732.44|2733.78|2732.28|0
1740523200000|2025-02-25 22:40:00|2733.94|2732.44|2733.86|2732.36|2733.94|2732.44|2733.82|2732.32|0
1740523500000|2025-02-25 22:45:00|2733.9|2732.4|2733.92|2732.42|2733.94|2732.44|2733.86|2732.36|0
1740523800000|2025-02-25 22:50:00|2733.8|2732.3|2734.08|2732.58|2734.24|2732.74|2733.8|2732.3|0
1740524100000|2025-02-25 22:55:00|2734.12|2732.62|2734.84|2733.34|2734.92|2733.42|2734.12|2732.62|0
1740524400000|2025-02-25 23:00:00|2734.86|2733.36|2736.48|2734.98|2737.36|2735.86|2734.86|2733.36|0
1740524700000|2025-02-25 23:05:00|2736.44|2734.94|2735.96|2734.46|2736.44|2734.94|2735.6|2734.1|0
1740525000000|2025-02-25 23:10:00|2736.04|2734.54|2735.68|2734.18|2736.24|2734.74|2735.48|2733.98|0
1740525300000|2025-02-25 23:15:00|2735.76|2734.26|2735.96|2734.46|2736.12|2734.62|2735.68|2734.18|0
1740525600000|2025-02-25 23:20:00|2736.08|2734.58|2735.96|2734.46|2736.32|2734.82|2735.4|2733.9|0
1740525900000|2025-02-25 23:25:00|2735.84|2734.34|2735.52|2734.02|2735.96|2734.46|2735.4|2733.9|0
1740526200000|2025-02-25 23:30:00|2735.48|2733.98|2736.24|2734.74|2736.32|2734.82|2735.32|2733.82|0
1740526500000|2025-02-25 23:35:00|2736.32|2734.82|2735.65|2734.15|2736.4|2734.9|2735.41|2733.91|0
1740526800000|2025-02-25 23:40:00|2735.61|2734.11|2735.73|2734.23|2736.17|2734.67|2735.61|2734.11|0
1740527100000|2025-02-25 23:45:00|2735.77|2734.27|2735.41|2733.91|2735.77|2734.27|2734.85|2733.35|0
1740527400000|2025-02-25 23:50:00|2735.49|2733.99|2735.61|2734.11|2735.85|2734.35|2735.49|2733.99|0
1740527700000|2025-02-25 23:55:00|2735.49|2733.99|2736.25|2734.75|2736.33|2734.83|2735.49|2733.99|0
1740528000000|2025-02-26 00:00:00|2736.13|2734.63|2736.77|2735.27|2736.97|2735.47|2735.97|2734.47|0
1740528300000|2025-02-26 00:05:00|2736.69|2735.19|2735.49|2733.99|2736.77|2735.27|2735.49|2733.99|0
1740528600000|2025-02-26 00:10:00|2735.61|2734.11|2735.41|2733.91|2735.69|2734.19|2735.21|2733.71|0
1740528900000|2025-02-26 00:15:00|2735.49|2733.99|2732.87|2731.37|2735.49|2733.99|2732.08|2730.58|0
1740529200000|2025-02-26 00:20:00|2733.26|2731.76|2734.64|2733.14|2734.84|2733.34|2733.26|2731.76|0
1740529500000|2025-02-26 00:25:00|2734.44|2732.94|2734.44|2732.94|2734.45|2732.95|2733.65|2732.15|0
1740529800000|2025-02-26 00:30:00|2734.06|2732.56|2733.47|2731.97|2734.06|2732.56|2732.9|2731.4|0
1740530100000|2025-02-26 00:35:00|2733.48|2731.98|2732.29|2730.79|2733.48|2731.98|2732.1|2730.6|0
1740530400000|2025-02-26 00:40:00|2732.49|2730.99|2731.91|2730.41|2732.7|2731.2|2731.91|2730.41|0
1740530700000|2025-02-26 00:45:00|2731.92|2730.42|2731.94|2730.44|2732.51|2731.01|2731.34|2729.84|0
1740531000000|2025-02-26 00:50:00|2731.75|2730.25|2732.33|2730.83|2732.33|2730.83|2731.74|2730.24|0
1740531300000|2025-02-26 00:55:00|2732.32|2730.82|2732.34|2730.84|2732.72|2731.22|2731.74|2730.24|0
1740531600000|2025-02-26 01:00:00|2732.15|2730.65|2732.72|2731.22|2732.73|2731.23|2732.15|2730.65|0
1740531900000|2025-02-26 01:05:00|2732.71|2731.21|2731.72|2730.22|2732.71|2731.21|2731.13|2729.63|0
1740532200000|2025-02-26 01:10:00|2731.71|2730.21|2730.74|2729.24|2731.71|2730.21|2730.55|2729.05|0
1740532500000|2025-02-26 01:15:00|2730.93|2729.43|2731.5|2730|2731.71|2730.21|2730.74|2729.24|0
1740532800000|2025-02-26 01:20:00|2731.7|2730.2|2732.45|2730.95|2732.45|2730.95|2730.91|2729.41|0
1740533100000|2025-02-26 01:25:00|2732.46|2730.96|2732.05|2730.55|2733.23|2731.73|2732.05|2730.55|0
1740533400000|2025-02-26 01:30:00|2732.44|2730.94|2731.64|2730.14|2732.44|2730.94|2730.86|2729.36|0
1740533700000|2025-02-26 01:35:00|2731.65|2730.15|2730.86|2729.36|2731.65|2730.15|2730.85|2729.35|0
1740534000000|2025-02-26 01:40:00|2731.06|2729.56|2731.68|2730.18|2731.88|2730.38|2730.91|2729.41|0
1740534300000|2025-02-26 01:45:00|2731.69|2730.19|2732.46|2730.96|2732.46|2730.96|2731.67|2730.17|0
1740534600000|2025-02-26 01:50:00|2732.85|2731.35|2732.47|2730.97|2733.25|2731.75|2732.06|2730.56|0
1740534900000|2025-02-26 01:55:00|2732.46|2730.96|2732.07|2730.57|2732.66|2731.16|2732.07|2730.57|0
1740535200000|2025-02-26 02:00:00|2732.08|2730.58|2731.87|2730.37|2732.47|2730.97|2731.67|2730.17|0
1740535500000|2025-02-26 02:05:00|2732.07|2730.57|2730.88|2729.38|2732.07|2730.57|2730.87|2729.37|0
1740535800000|2025-02-26 02:10:00|2731.08|2729.58|2731.67|2730.17|2732.07|2730.57|2730.89|2729.39|0
1740536100000|2025-02-26 02:15:00|2731.47|2729.97|2732.5|2731|2732.5|2731|2731.47|2729.97|0
1740536400000|2025-02-26 02:20:00|2732.51|2731.01|2732.49|2730.99|2732.69|2731.19|2732.1|2730.6|0
1740536700000|2025-02-26 02:25:00|2732.3|2730.8|2732.91|2731.41|2732.91|2731.41|2732.29|2730.79|0
1740537000000|2025-02-26 02:30:00|2732.9|2731.4|2732.91|2731.41|2732.91|2731.41|2732.52|2731.02|0
1740537300000|2025-02-26 02:35:00|2732.72|2731.22|2732.92|2731.42|2732.93|2731.43|2732.32|2730.82|0
1740537600000|2025-02-26 02:40:00|2732.73|2731.23|2731.37|2729.87|2732.73|2731.23|2731.17|2729.67|0
1740537900000|2025-02-26 02:45:00|2731.38|2729.88|2732.36|2730.86|2732.36|2730.86|2731.37|2729.87|0
1740538200000|2025-02-26 02:50:00|2732.17|2730.67|2732.55|2731.05|2732.56|2731.06|2732.15|2730.65|0
1740538500000|2025-02-26 02:55:00|2732.74|2731.24|2732.94|2731.44|2733.33|2731.83|2732.55|2731.05|0
1740538800000|2025-02-26 03:00:00|2732.93|2731.43|2732.55|2731.05|2733.33|2731.83|2732.16|2730.66|0
1740539100000|2025-02-26 03:05:00|2732.94|2731.44|2732.36|2730.86|2732.95|2731.45|2732.16|2730.66|0
1740539400000|2025-02-26 03:10:00|2732.56|2731.06|2733.77|2732.27|2734.17|2732.67|2732.56|2731.06|0
1740539700000|2025-02-26 03:15:00|2733.38|2731.88|2733.18|2731.68|2733.38|2731.88|2732.98|2731.48|0
1740540000000|2025-02-26 03:20:00|2732.99|2731.49|2732.59|2731.09|2732.99|2731.49|2732.58|2731.08|0
1740540300000|2025-02-26 03:25:00|2732.2|2730.7|2732.6|2731.1|2732.6|2731.1|2732.19|2730.69|0
1740540600000|2025-02-26 03:30:00|2732.8|2731.3|2732.98|2731.48|2733.38|2731.88|2732.59|2731.09|0
1740540900000|2025-02-26 03:35:00|2732.78|2731.28|2732.97|2731.47|2732.98|2731.48|2732.58|2731.08|0
1740541200000|2025-02-26 03:40:00|2732.78|2731.28|2732.97|2731.47|2732.98|2731.48|2732.58|2731.08|0
1740541500000|2025-02-26 03:45:00|2732.96|2731.46|2732.58|2731.08|2732.98|2731.48|2732.58|2731.08|0
1740541800000|2025-02-26 03:50:00|2732.78|2731.28|2732.57|2731.07|2732.97|2731.47|2732.57|2731.07|0
1740542100000|2025-02-26 03:55:00|2732.18|2730.68|2732.19|2730.69|2732.19|2730.69|2732.18|2730.68|0
1740542400000|2025-02-26 04:00:00|2732.18|2730.68|2731.79|2730.29|2732.19|2730.69|2731.78|2730.28|0
1740542700000|2025-02-26 04:05:00|2731.98|2730.48|2732.18|2730.68|2732.18|2730.68|2731.79|2730.29|0
1740543000000|2025-02-26 04:10:00|2732.17|2730.67|2732.38|2730.88|2732.38|2730.88|2732.17|2730.67|0
1740543300000|2025-02-26 04:15:00|2732.18|2730.68|2732.96|2731.46|2732.96|2731.46|2732.18|2730.68|0
1740543600000|2025-02-26 04:20:00|2733.16|2731.66|2733.35|2731.85|2733.35|2731.85|2732.96|2731.46|0
1740543900000|2025-02-26 04:25:00|2733.16|2731.66|2732.96|2731.46|2733.16|2731.66|2732.96|2731.46|0
1740544200000|2025-02-26 04:30:00|2733.15|2731.65|2733.74|2732.24|2733.74|2732.24|2732.96|2731.46|0
1740544500000|2025-02-26 04:35:00|2733.73|2732.23|2733.74|2732.24|2733.74|2732.24|2733.34|2731.84|0
1740544800000|2025-02-26 04:40:00|2733.73|2732.23|2733.74|2732.24|2733.74|2732.24|2733.73|2732.23|0
1740545100000|2025-02-26 04:45:00|2733.93|2732.43|2733.74|2732.24|2734.13|2732.63|2733.74|2732.24|0
1740545400000|2025-02-26 04:50:00|2733.94|2732.44|2734.37|2732.87|2734.62|2733.12|2733.94|2732.44|0
1740545700000|2025-02-26 04:55:00|2734.62|2733.12|2735.59|2734.09|2735.59|2734.09|2734.62|2733.12|0
1740546000000|2025-02-26 05:00:00|2736.08|2734.58|2737.05|2735.55|2737.53|2736.03|2736.08|2734.58|0
1740546300000|2025-02-26 05:05:00|2737.29|2735.79|2737.53|2736.03|2738.02|2736.52|2737.29|2735.79|0
1740546600000|2025-02-26 05:10:00|2737.29|2735.79|2737.77|2736.27|2738.02|2736.52|2737.05|2735.55|0
1740546900000|2025-02-26 05:15:00|2737.53|2736.03|2737.53|2736.03|2738.01|2736.51|2737.53|2736.03|0
1740547200000|2025-02-26 05:20:00|2738.01|2736.51|2738.06|2736.56|2738.55|2737.05|2738.01|2736.51|0
1740547500000|2025-02-26 05:25:00|2738.05|2736.55|2738.3|2736.8|2738.54|2737.04|2738.05|2736.55|0
1740547800000|2025-02-26 05:30:00|2738.06|2736.56|2738.06|2736.56|2738.54|2737.04|2737.56|2736.06|0
1740548100000|2025-02-26 05:35:00|2738.3|2736.8|2738.55|2737.05|2738.55|2737.05|2738.3|2736.8|0
1740548400000|2025-02-26 05:40:00|2738.54|2737.04|2738.99|2737.49|2739.04|2737.54|2738.06|2736.56|0
1740548700000|2025-02-26 05:45:00|2738.98|2737.48|2738.26|2736.76|2738.98|2737.48|2738.02|2736.52|0
1740549000000|2025-02-26 05:50:00|2738.5|2737|2739.86|2738.36|2740.43|2738.93|2738.5|2737|0
1740549300000|2025-02-26 05:55:00|2740.11|2738.61|2739.55|2738.05|2740.36|2738.86|2739.55|2738.05|0
1740549600000|2025-02-26 06:00:00|2741|2739.5|2742.5|2741|2742.96|2741.46|2741|2739.5|0
1740549900000|2025-02-26 06:05:00|2742.26|2740.76|2741.04|2739.54|2742.26|2740.76|2740.07|2738.57|0
1740550200000|2025-02-26 06:10:00|2740.8|2739.3|2740.95|2739.45|2740.97|2739.47|2740.49|2738.99|0
1740550500000|2025-02-26 06:15:00|2740.96|2739.46|2739.98|2738.48|2740.96|2739.46|2739.98|2738.48|0
1740550800000|2025-02-26 06:20:00|2740.22|2738.72|2739.73|2738.23|2740.22|2738.72|2739.49|2737.99|0
1740551100000|2025-02-26 06:25:00|2739.49|2737.99|2739.48|2737.98|2739.98|2738.48|2739|2737.5|0
1740551400000|2025-02-26 06:30:00|2739.49|2737.99|2740.69|2739.19|2740.69|2739.19|2739.48|2737.98|0
1740551700000|2025-02-26 06:35:00|2740.93|2739.43|2741.41|2739.91|2741.42|2739.92|2740.44|2738.94|0
1740552000000|2025-02-26 06:40:00|2741.16|2739.66|2740.93|2739.43|2741.41|2739.91|2740.44|2738.94|0
1740552300000|2025-02-26 06:45:00|2741.17|2739.67|2741.67|2740.17|2741.91|2740.41|2741.17|2739.67|0
1740552600000|2025-02-26 06:50:00|2741.66|2740.16|2743.59|2742.09|2743.83|2742.33|2741.42|2739.92|0
1740552900000|2025-02-26 06:55:00|2743.35|2741.85|2742.86|2741.36|2743.83|2742.33|2742.38|2740.88|0
1740553200000|2025-02-26 07:00:00|2742.38|2740.88|2739.92|2738.42|2742.86|2741.36|2739.43|2737.93|0
1740553500000|2025-02-26 07:05:00|2739.43|2737.93|2741.39|2739.89|2741.41|2739.91|2738.95|2737.45|0
1740553800000|2025-02-26 07:10:00|2740.9|2739.4|2739.44|2737.94|2740.91|2739.41|2739.44|2737.94|0
1740554100000|2025-02-26 07:15:00|2739.45|2737.95|2740.68|2739.18|2740.93|2739.43|2738.98|2737.48|0
1740554400000|2025-02-26 07:20:00|2740.44|2738.94|2740|2738.5|2741.46|2739.96|2740|2738.5|0
1740554700000|2025-02-26 07:25:00|2739.52|2738.02|2739.09|2737.59|2740.06|2738.56|2737.15|2735.65|0
1740555000000|2025-02-26 07:30:00|2738.61|2737.11|2740.32|2738.92|2743.07|2741.67|2738.5|2737|5
1740555300000|2025-02-26 07:35:00|2740.57|2739.17|2739.57|2738.17|2740.95|2739.55|2739.07|2737.67|5
1740555600000|2025-02-26 07:40:00|2739.82|2738.42|2741.07|2739.67|2741.32|2739.92|2739.82|2738.42|8
1740555900000|2025-02-26 07:45:00|2741.32|2739.92|2741.45|2740.05|2741.95|2740.55|2741.32|2739.92|4
1740556200000|2025-02-26 07:50:00|2741.32|2739.92|2740.07|2738.67|2741.32|2739.92|2739.07|2737.67|18
1740556500000|2025-02-26 07:55:00|2739.12|2737.62|2739.15|2737.65|2741.05|2739.55|2738.63|2737.13|0
1740556800000|2025-02-26 08:00:00|2739.63|2738.13|2743.5|2743|2749|2748.5|2738.12|2737.62|4628
1740557100000|2025-02-26 08:05:00|2743.62|2743.12|2745.25|2744.75|2745.5|2745|2742.25|2741.75|1813
1740557400000|2025-02-26 08:10:00|2745|2744.5|2743.75|2743.25|2747.25|2746.75|2743.75|2743.25|1604
1740557700000|2025-02-26 08:15:00|2743.5|2743|2743|2742.5|2743.75|2743.25|2740.87|2740.37|896
1740558000000|2025-02-26 08:20:00|2743.12|2742.62|2742.75|2742.25|2744.25|2743.75|2742|2741.5|780
1740558300000|2025-02-26 08:25:00|2742.5|2742|2740.75|2740.25|2743|2742.5|2739|2738.5|979
1740558600000|2025-02-26 08:30:00|2741|2740.5|2739.25|2738.75|2742.5|2742|2739.25|2738.75|1039
1740558900000|2025-02-26 08:35:00|2739|2738.5|2739.25|2738.75|2740.5|2740|2738.75|2738.25|620
1740559200000|2025-02-26 08:40:00|2739.5|2739|2739|2738.5|2741.25|2740.75|2738.5|2738|503
1740559500000|2025-02-26 08:45:00|2739.25|2738.75|2743.25|2742.75|2743.87|2743.37|2739|2738.5|553
1740559800000|2025-02-26 08:50:00|2743|2742.5|2744.75|2744.25|2745.37|2744.87|2742.5|2742|853
1740560100000|2025-02-26 08:55:00|2744.87|2744.37|2745.37|2744.87|2747|2746.5|2744.5|2744|676
1740560400000|2025-02-26 09:00:00|2745.25|2744.75|2745.75|2745.25|2746.75|2746.25|2743.75|2743.25|581
1740560700000|2025-02-26 09:05:00|2745.5|2745|2746.25|2745.75|2747.75|2747.25|2745|2744.5|401
1740561000000|2025-02-26 09:10:00|2746.5|2746|2747.75|2747.25|2747.75|2747.25|2744.75|2744.25|350
1740561300000|2025-02-26 09:15:00|2748|2747.5|2749.62|2749.12|2750.25|2749.75|2747.5|2747|653
1740561600000|2025-02-26 09:20:00|2749.5|2749|2750.62|2750.12|2750.75|2750.25|2748.5|2748|751
1740561900000|2025-02-26 09:25:00|2750.75|2750.25|2751.5|2751|2751.87|2751.37|2750.25|2749.75|1096
1740562200000|2025-02-26 09:30:00|2751.62|2751.12|2753.12|2752.62|2754|2753.5|2750.75|2750.25|702
1740562500000|2025-02-26 09:35:00|2753|2752.5|2753.25|2752.75|2754.5|2754|2752.75|2752.25|802
1740562800000|2025-02-26 09:40:00|2753|2752.5|2753.25|2752.75|2753.5|2753|2752.25|2751.75|512
1740563100000|2025-02-26 09:45:00|2753|2752.5|2753.75|2753.25|2753.75|2753.25|2752.5|2752|710
1740563400000|2025-02-26 09:50:00|2753.5|2753|2754.87|2754.37|2755|2754.5|2753.5|2753|646
1740563700000|2025-02-26 09:55:00|2754.75|2754.25|2756.12|2755.62|2756.5|2756|2754.75|2754.25|710
1740564000000|2025-02-26 10:00:00|2756.25|2755.75|2758.75|2758.25|2758.75|2758.25|2756.12|2755.62|532
1740564300000|2025-02-26 10:05:00|2759|2758.5|2759.25|2758.75|2760.12|2759.62|2758.75|2758.25|773
1740564600000|2025-02-26 10:10:00|2759|2758.5|2756.75|2756.25|2759.25|2758.75|2756.37|2755.87|669
1740564900000|2025-02-26 10:15:00|2756.5|2756|2756|2755.5|2756.5|2756|2755.25|2754.75|636
1740565200000|2025-02-26 10:20:00|2756.25|2755.75|2755.75|2755.25|2756.5|2756|2755|2754.5|604
1740565500000|2025-02-26 10:25:00|2756|2755.5|2755|2754.5|2756.25|2755.75|2754.87|2754.37|582
1740565800000|2025-02-26 10:30:00|2755.25|2754.75|2754.25|2753.75|2755.5|2755|2754.25|2753.75|449
1740566100000|2025-02-26 10:35:00|2754.5|2754|2754.25|2753.75|2755.5|2755|2754|2753.5|497
1740566400000|2025-02-26 10:40:00|2754.5|2754|2754.25|2753.75|2754.5|2754|2753|2752.5|513
1740566700000|2025-02-26 10:45:00|2754.5|2754|2754.12|2753.62|2755|2754.5|2754|2753.5|468
1740567000000|2025-02-26 10:50:00|2754.25|2753.75|2753.25|2752.75|2754.75|2754.25|2752.75|2752.25|661
1740567300000|2025-02-26 10:55:00|2753|2752.5|2753.87|2753.37|2754|2753.5|2752.75|2752.25|394
1740567600000|2025-02-26 11:00:00|2753.75|2753.25|2754.5|2754|2755.75|2755.25|2753.25|2752.75|630
1740567900000|2025-02-26 11:05:00|2754.75|2754.25|2755|2754.5|2755.25|2754.75|2754.5|2754|394
1740568200000|2025-02-26 11:10:00|2755.25|2754.75|2754.5|2754|2755.25|2754.75|2754|2753.5|537
1740568500000|2025-02-26 11:15:00|2754.87|2754.37|2755|2754.5|2755.75|2755.25|2754.75|2754.25|868
1740568800000|2025-02-26 11:20:00|2754.75|2754.25|2754.62|2754.12|2756|2755.5|2754.5|2754|467
1740569100000|2025-02-26 11:25:00|2754.75|2754.25|2755.5|2755|2755.62|2755.12|2754|2753.5|520
1740569400000|2025-02-26 11:30:00|2755.75|2755.25|2756|2755.5|2756|2755.5|2755|2754.5|323
1740569700000|2025-02-26 11:35:00|2756.25|2755.75|2758|2757.5|2758.12|2757.62|2756.12|2755.62|494
1740570000000|2025-02-26 11:40:00|2757.87|2757.37|2758.25|2757.75|2758.5|2758|2757|2756.5|422
1740570300000|2025-02-26 11:45:00|2758|2757.5|2757.75|2757.25|2758.12|2757.62|2757|2756.5|327
1740570600000|2025-02-26 11:50:00|2757.5|2757|2755.25|2754.75|2757.75|2757.25|2755.25|2754.75|465
1740570900000|2025-02-26 11:55:00|2755.12|2754.62|2752.37|2751.87|2755.25|2754.75|2752|2751.5|412
1740571200000|2025-02-26 12:00:00|2752.5|2752|2753.37|2752.87|2753.62|2753.12|2751.37|2750.87|598
1740571500000|2025-02-26 12:05:00|2753.25|2752.75|2755.5|2755|2755.5|2755|2753.25|2752.75|313
1740571800000|2025-02-26 12:10:00|2755.75|2755.25|2755.5|2755|2755.87|2755.37|2754.5|2754|281
1740572100000|2025-02-26 12:15:00|2755.75|2755.25|2754.5|2754|2755.75|2755.25|2754.37|2753.87|241
1740572400000|2025-02-26 12:20:00|2754.75|2754.25|2754.75|2754.25|2755.25|2754.75|2754.5|2754|278
1740572700000|2025-02-26 12:25:00|2754.87|2754.37|2755|2754.5|2756|2755.5|2754.37|2753.87|359
1740573000000|2025-02-26 12:30:00|2754.87|2754.37|2756|2755.5|2756.25|2755.75|2754.87|2754.37|249
1740573300000|2025-02-26 12:35:00|2756.25|2755.75|2756.5|2756|2757.5|2757|2756.25|2755.75|234
1740573600000|2025-02-26 12:40:00|2756.75|2756.25|2758.75|2758.25|2758.87|2758.37|2756.75|2756.25|464
1740573900000|2025-02-26 12:45:00|2758.87|2758.37|2759.5|2759|2760.25|2759.75|2758.5|2758|453
1740574200000|2025-02-26 12:50:00|2759.62|2759.12|2759.25|2758.75|2760|2759.5|2758.25|2757.75|352
1740574500000|2025-02-26 12:55:00|2759.37|2758.87|2760.25|2759.75|2761|2760.5|2759.25|2758.75|535
1740574800000|2025-02-26 13:00:00|2760.37|2759.87|2758|2757.5|2760.75|2760.25|2757.5|2757|471
1740575100000|2025-02-26 13:05:00|2757.75|2757.25|2760|2759.5|2760|2759.5|2757.75|2757.25|437
1740575400000|2025-02-26 13:10:00|2760.12|2759.62|2759.75|2759.25|2760.75|2760.25|2759.75|2759.25|401
1740575700000|2025-02-26 13:15:00|2759.5|2759|2759.75|2759.25|2759.75|2759.25|2758.75|2758.25|297
1740576000000|2025-02-26 13:20:00|2760|2759.5|2759.5|2759|2760.25|2759.75|2758.75|2758.25|462
1740576300000|2025-02-26 13:25:00|2759.75|2759.25|2761.37|2760.87|2761.5|2761|2759.5|2759|913
1740576600000|2025-02-26 13:30:00|2761.75|2761.25|2761.5|2761|2762.25|2761.75|2761|2760.5|386
1740576900000|2025-02-26 13:35:00|2761.75|2761.25|2762.25|2761.75|2762.5|2762|2761|2760.5|366
1740577200000|2025-02-26 13:40:00|2762|2761.5|2761.25|2760.75|2762.5|2762|2760.75|2760.25|355
1740577500000|2025-02-26 13:45:00|2761.37|2760.87|2759.25|2758.75|2761.5|2761|2758|2757.5|554
1740577800000|2025-02-26 13:50:00|2759|2758.5|2759.5|2759|2759.5|2759|2757.75|2757.25|531
1740578100000|2025-02-26 13:55:00|2759.37|2758.87|2756.5|2756|2759.37|2758.87|2756.25|2755.75|513
1740578400000|2025-02-26 14:00:00|2756.75|2756.25|2754.5|2754|2756.75|2756.25|2754.25|2753.75|622
1740578700000|2025-02-26 14:05:00|2754.62|2754.12|2752.75|2752.25|2755.62|2755.12|2752.5|2752|527
1740579000000|2025-02-26 14:10:00|2752.5|2752|2752.75|2752.25|2753.5|2753|2752|2751.5|933
1740579300000|2025-02-26 14:15:00|2753|2752.5|2752|2751.5|2753.75|2753.25|2751|2750.5|534
1740579600000|2025-02-26 14:20:00|2751.75|2751.25|2749.75|2749.25|2752|2751.5|2749.75|2749.25|637
1740579900000|2025-02-26 14:25:00|2749.5|2749|2750.5|2750|2750.75|2750.25|2749|2748.5|735
1740580200000|2025-02-26 14:30:00|2750.87|2750.37|2748.25|2747.75|2751|2750.5|2748|2747.5|1323
1740580500000|2025-02-26 14:35:00|2748.5|2748|2751|2750.5|2751.75|2751.25|2747.25|2746.75|1025
1740580800000|2025-02-26 14:40:00|2751.12|2750.62|2751.25|2750.75|2751.87|2751.37|2749.25|2748.75|1429
1740581100000|2025-02-26 14:45:00|2751.5|2751|2754.5|2754|2754.5|2754|2750.5|2750|1674
1740581400000|2025-02-26 14:50:00|2754.37|2753.87|2757.75|2757.25|2757.75|2757.25|2754.25|2753.75|1524
1740581700000|2025-02-26 14:55:00|2757.5|2757|2758.37|2757.87|2758.87|2758.37|2755.75|2755.25|3380
1740582000000|2025-02-26 15:00:00|2757.87|2757.37|2757.5|2757|2758.75|2758.25|2756.75|2756.25|1512
1740582300000|2025-02-26 15:05:00|2757.75|2757.25|2760.5|2760|2760.75|2760.25|2757.25|2756.75|3153
1740582600000|2025-02-26 15:10:00|2760.65|2760.15|2761.65|2761.15|2762.27|2761.77|2759.9|2759.4|866
1740582900000|2025-02-26 15:15:00|2761.4|2760.9|2761.4|2760.9|2761.9|2761.4|2760.15|2759.65|580
1740583200000|2025-02-26 15:20:00|2761.52|2761.02|2761.52|2761.02|2762.4|2761.9|2760.27|2759.77|650
1740583500000|2025-02-26 15:25:00|2761.4|2760.9|2760.4|2759.9|2762.15|2761.65|2759.9|2759.4|859
1740583800000|2025-02-26 15:30:00|2760.65|2760.15|2758.9|2758.4|2761.4|2760.9|2758.9|2758.4|890
1740584100000|2025-02-26 15:35:00|2759.15|2758.65|2758.4|2757.9|2759.9|2759.4|2758.15|2757.65|766
1740584400000|2025-02-26 15:40:00|2758.15|2757.65|2760.15|2759.65|2760.4|2759.9|2758.15|2757.65|677
1740584700000|2025-02-26 15:45:00|2760.4|2759.9|2760.4|2759.9|2760.9|2760.4|2759.4|2758.9|967
1740585000000|2025-02-26 15:50:00|2760.15|2759.65|2761.65|2761.15|2761.65|2761.15|2759.9|2759.4|841
1740585300000|2025-02-26 15:55:00|2761.4|2760.9|2763.15|2762.65|2763.4|2762.9|2760.65|2760.15|940
1740585600000|2025-02-26 16:00:00|2763.4|2762.9|2763.27|2762.77|2764.65|2764.15|2763.15|2762.65|1134
1740585900000|2025-02-26 16:05:00|2763.15|2762.65|2761.9|2761.4|2763.9|2763.4|2761.52|2761.02|839
1740586200000|2025-02-26 16:10:00|2762.15|2761.65|2763.65|2763.15|2763.9|2763.4|2761.65|2761.15|1371
1740586500000|2025-02-26 16:15:00|2763.4|2762.9|2762.65|2762.15|2763.4|2762.9|2762.15|2761.65|1262
1740586800000|2025-02-26 16:20:00|2762.9|2762.4|2763.65|2762.15|2764.4|2763.9|2762.65|2762.15|2099
1740587100000|2025-02-26 16:25:00|2764.13|2762.63|2763.56|2762.06|2764.13|2762.63|2763.05|2761.55|1215
1740587400000|2025-02-26 16:30:00|2764.04|2762.54|2762.97|2761.57|2764.05|2762.55|2762.22|2760.82|507
1740587700000|2025-02-26 16:35:00|2763.22|2761.82|2764.47|2763.07|2764.85|2763.45|2762.97|2761.57|107
1740588000000|2025-02-26 16:40:00|2764.72|2763.32|2764.1|2762.7|2764.72|2763.32|2763.85|2762.45|112
1740588300000|2025-02-26 16:45:00|2764.22|2762.82|2763.6|2762.2|2764.35|2762.95|2763.6|2762.2|48
1740588600000|2025-02-26 16:50:00|2763.85|2762.45|2764.1|2762.7|2764.35|2762.95|2763.85|2762.45|20
1740588900000|2025-02-26 16:55:00|2763.97|2762.57|2762.03|2760.53|2763.97|2762.57|2761.97|2760.52|64
1740589200000|2025-02-26 17:00:00|2762.02|2760.52|2763.06|2761.56|2763.56|2762.06|2761.02|2759.52|0
1740589500000|2025-02-26 17:05:00|2763.07|2761.57|2763.06|2761.56|2764.56|2763.06|2762.57|2761.07|0
1740589800000|2025-02-26 17:10:00|2763.07|2761.57|2764.56|2763.06|2764.57|2763.07|2763.06|2761.56|0
1740590100000|2025-02-26 17:15:00|2764.32|2762.82|2763.1|2761.6|2765.09|2763.59|2761.6|2760.1|0
1740590400000|2025-02-26 17:20:00|2763.09|2761.59|2763.56|2762.06|2764.05|2762.55|2762.08|2760.58|0
1740590700000|2025-02-26 17:25:00|2763.57|2762.07|2764.07|2762.57|2764.56|2763.06|2762.56|2761.06|0
1740591000000|2025-02-26 17:30:00|2764.06|2762.56|2758.71|2757.21|2765.3|2763.8|2756.24|2754.74|0
1740591300000|2025-02-26 17:35:00|2758.96|2757.46|2754.34|2752.84|2759.69|2758.19|2753.85|2752.35|0
1740591600000|2025-02-26 17:40:00|2754.33|2752.83|2756.8|2755.3|2756.82|2755.32|2751.89|2750.39|0
1740591900000|2025-02-26 17:45:00|2756.81|2755.31|2755.8|2754.3|2757.3|2755.8|2753.85|2752.35|0
1740592200000|2025-02-26 17:50:00|2755.56|2754.06|2752.73|2751.23|2755.56|2754.06|2752.66|2751.16|0
1740592500000|2025-02-26 17:55:00|2752.72|2751.22|2751.7|2750.2|2752.74|2751.24|2750.2|2748.7|0
1740592800000|2025-02-26 18:00:00|2751.69|2750.19|2749.59|2748.09|2752.2|2750.7|2748.97|2747.47|0
1740593100000|2025-02-26 18:05:00|2749.58|2748.08|2747.67|2746.17|2749.61|2748.11|2746.62|2745.12|0
1740593400000|2025-02-26 18:10:00|2748.16|2746.66|2749.6|2748.1|2750.1|2748.6|2747.62|2746.12|0
1740593700000|2025-02-26 18:15:00|2749.59|2748.09|2748.6|2747.1|2749.6|2748.1|2746.62|2745.12|0
1740594000000|2025-02-26 18:20:00|2748.61|2747.11|2749.61|2748.11|2750.58|2749.08|2747.62|2746.12|0
1740594300000|2025-02-26 18:25:00|2749.12|2747.62|2744.91|2743.41|2749.12|2747.62|2744.42|2742.92|0
1740594600000|2025-02-26 18:30:00|2744.9|2743.4|2745.43|2743.93|2746.88|2745.38|2744.41|2742.91|0
1740594900000|2025-02-26 18:35:00|2745.42|2743.92|2744.44|2742.94|2745.94|2744.44|2744.42|2742.92|0
1740595200000|2025-02-26 18:40:00|2744.43|2742.93|2743.5|2742|2744.94|2743.44|2742.44|2740.94|0
1740595500000|2025-02-26 18:45:00|2743.25|2741.75|2742.44|2740.94|2744.01|2742.51|2741.95|2740.45|0
1740595800000|2025-02-26 18:50:00|2742.45|2740.95|2742.2|2740.7|2742.94|2741.44|2740.96|2739.46|0
1740596100000|2025-02-26 18:55:00|2742.44|2740.94|2741.01|2739.51|2742.44|2740.94|2739.47|2737.97|0
1740596400000|2025-02-26 19:00:00|2741|2739.5|2740.77|2739.27|2743.01|2741.51|2739.52|2738.02|0
1740596700000|2025-02-26 19:05:00|2740.76|2739.26|2739.14|2737.64|2741.02|2739.52|2738.54|2737.04|0
1740597000000|2025-02-26 19:10:00|2738.9|2737.4|2741.22|2739.72|2741.48|2739.98|2738.65|2737.15|0
1740597300000|2025-02-26 19:15:00|2740.73|2739.23|2741.84|2740.34|2741.84|2740.34|2739.24|2737.74|0
1740597600000|2025-02-26 19:20:00|2741.83|2740.33|2742.36|2740.86|2743.36|2741.86|2741.58|2740.08|0
1740597900000|2025-02-26 19:25:00|2742.35|2740.85|2742.35|2740.85|2743.85|2742.35|2741.86|2740.36|0
1740598200000|2025-02-26 19:30:00|2741.87|2740.37|2743.88|2742.38|2744.36|2742.86|2741.37|2739.87|0
1740598500000|2025-02-26 19:35:00|2744.36|2742.86|2744.38|2742.88|2744.39|2742.89|2742.41|2740.91|0
1740598800000|2025-02-26 19:40:00|2743.9|2742.4|2744.87|2743.37|2745.88|2744.38|2743.88|2742.38|0
1740599100000|2025-02-26 19:45:00|2744.88|2743.38|2744.37|2742.87|2745.39|2743.89|2744.37|2742.87|0
1740599400000|2025-02-26 19:50:00|2744.36|2742.86|2744.37|2742.87|2744.87|2743.37|2743.38|2741.88|0
1740599700000|2025-02-26 19:55:00|2744.36|2742.86|2740.78|2739.28|2744.37|2742.87|2740.38|2738.88|0
1740600000000|2025-02-26 20:00:00|2741.27|2739.77|2741.18|2739.68|2742.28|2740.78|2740.27|2738.77|0
1740600300000|2025-02-26 20:05:00|2741.19|2739.69|2742.7|2741.2|2742.7|2741.2|2741.18|2739.68|0
1740600600000|2025-02-26 20:10:00|2742.46|2740.96|2742.68|2741.18|2743.69|2742.19|2741.7|2740.2|0
1740600900000|2025-02-26 20:15:00|2742.67|2741.17|2743.17|2741.67|2743.18|2741.68|2742.16|2740.66|0
1740601200000|2025-02-26 20:20:00|2743.18|2741.68|2743.19|2741.69|2744.18|2742.68|2742.17|2740.67|0
1740601500000|2025-02-26 20:25:00|2743.2|2741.7|2742.7|2741.2|2744.68|2743.18|2742.7|2741.2|0
1740601800000|2025-02-26 20:30:00|2742.69|2741.19|2743.69|2742.19|2743.7|2742.2|2742.18|2740.68|0
1740602100000|2025-02-26 20:35:00|2743.7|2742.2|2745.16|2743.66|2745.65|2744.15|2743.18|2741.68|0
1740602400000|2025-02-26 20:40:00|2745.15|2743.65|2746.65|2745.15|2747.19|2745.69|2744.17|2742.67|0
1740602700000|2025-02-26 20:45:00|2746.64|2745.14|2746.65|2745.15|2748.14|2746.64|2746.14|2744.64|0
1740603000000|2025-02-26 20:50:00|2746.64|2745.14|2746.73|2745.23|2747.22|2745.72|2745.15|2743.65|0
1740603300000|2025-02-26 20:55:00|2746.74|2745.24|2745.98|2744.48|2747.24|2745.74|2744.73|2743.23|0
1740603600000|2025-02-26 21:00:00|2745.88|2744.38|2746.53|2745.03|2747.98|2746.48|2744.73|2743.23|0
1740603900000|2025-02-26 21:05:00|2746.48|2744.98|2747.51|2746.01|2747.56|2746.06|2746.33|2744.83|0
1740604200000|2025-02-26 21:10:00|2747.52|2746.02|2746.82|2745.32|2748.36|2746.86|2746.76|2745.26|0
1740604500000|2025-02-26 21:15:00|2746.91|2745.41|2747.06|2745.56|2747.76|2746.26|2746.66|2745.16|0
1740604800000|2025-02-26 21:20:00|2747.07|2745.57|2748.41|2746.91|2752.54|2751.04|2740.1|2738.6|0
1740605100000|2025-02-26 21:25:00|2748.42|2746.92|2746.32|2744.82|2748.81|2747.31|2745.52|2744.02|0
1740605400000|2025-02-26 21:30:00|2746.33|2744.83|2744.59|2743.09|2747.12|2745.62|2744.37|2742.87|0
1740605700000|2025-02-26 21:35:00|2744.6|2743.1|2748.14|2746.64|2748.24|2746.74|2744.45|2742.95|0
1740606000000|2025-02-26 21:40:00|2748.15|2746.65|2747.77|2746.27|2748.47|2746.97|2747.32|2745.82|0
1740606300000|2025-02-26 21:45:00|2747.72|2746.22|2748.32|2746.82|2748.57|2747.07|2747.67|2746.17|0
1740606600000|2025-02-26 21:50:00|2748.33|2746.83|2750.77|2749.27|2750.77|2749.27|2748.27|2746.77|0
1740606900000|2025-02-26 21:55:00|2750.67|2749.17|2750.89|2749.39|2751.52|2750.02|2750.32|2748.82|0
1740607200000|2025-02-26 22:00:00|2750.9|2749.4|2751.14|2749.64|2751.29|2749.79|2750.59|2749.09|0
1740607500000|2025-02-26 22:05:00|2751.04|2749.54|2751.06|2749.56|2751.44|2749.94|2750.56|2749.06|0
1740607800000|2025-02-26 22:10:00|2751.11|2749.61|2750.56|2749.06|2751.36|2749.86|2750.56|2749.06|0
1740608100000|2025-02-26 22:15:00|2750.51|2749.01|2750.11|2748.61|2750.51|2749.01|2749.96|2748.46|0
1740608400000|2025-02-26 22:20:00|2750.16|2748.66|2749.03|2747.53|2750.46|2748.96|2748.88|2747.38|0
1740608700000|2025-02-26 22:25:00|2749.08|2747.58|2749.43|2747.93|2749.48|2747.98|2748.78|2747.28|0
1740609000000|2025-02-26 22:30:00|2749.42|2747.92|2749.43|2747.93|2749.58|2748.08|2749.08|2747.58|0
1740609300000|2025-02-26 22:35:00|2749.42|2747.92|2749.33|2747.83|2749.42|2747.92|2749.28|2747.78|0
1740609600000|2025-02-26 22:40:00|2749.38|2747.88|2749.23|2747.73|2749.48|2747.98|2749.08|2747.58|0
1740609900000|2025-02-26 22:45:00|2749.28|2747.78|2748.83|2747.33|2749.28|2747.78|2748.83|2747.33|0
1740610200000|2025-02-26 22:50:00|2749.03|2747.53|2749.08|2747.58|2749.08|2747.58|2748.83|2747.33|0
1740610500000|2025-02-26 22:55:00|2749.03|2747.53|2748.03|2746.53|2749.03|2747.53|2748.03|2746.53|0
1740610800000|2025-02-26 23:00:00|2747.97|2746.47|2747.69|2746.19|2748.38|2746.88|2746.38|2744.88|0
1740611100000|2025-02-26 23:05:00|2747.74|2746.24|2747.99|2746.49|2748.54|2747.04|2747.44|2745.94|0
1740611400000|2025-02-26 23:10:00|2748.04|2746.54|2746.77|2745.27|2748.17|2746.67|2746.72|2745.22|0
1740611700000|2025-02-26 23:15:00|2746.82|2745.32|2747.77|2746.27|2747.93|2746.43|2746.62|2745.12|0
1740612000000|2025-02-26 23:20:00|2747.73|2746.23|2745.33|2743.83|2747.73|2746.23|2743.98|2742.48|0
1740612300000|2025-02-26 23:25:00|2745.43|2743.93|2746.05|2744.55|2746.4|2744.9|2745.23|2743.73|0
1740612600000|2025-02-26 23:30:00|2746.2|2744.7|2746.83|2745.33|2747|2745.5|2746.05|2744.55|0
1740612900000|2025-02-26 23:35:00|2746.88|2745.38|2746.73|2745.23|2746.88|2745.38|2746.03|2744.53|0
1740613200000|2025-02-26 23:40:00|2746.78|2745.28|2745.88|2744.38|2746.88|2745.38|2745.78|2744.28|0
1740613500000|2025-02-26 23:45:00|2745.93|2744.43|2747.18|2745.68|2747.23|2745.73|2745.93|2744.43|0
1740613800000|2025-02-26 23:50:00|2747.23|2745.73|2748.16|2746.66|2748.21|2746.71|2746.88|2745.38|0
1740614100000|2025-02-26 23:55:00|2748.21|2746.71|2748.02|2746.52|2748.22|2746.72|2747.62|2746.12|0
1740614400000|2025-02-27 00:00:00|2747.92|2746.42|2748.69|2747.19|2749.19|2747.69|2747.67|2746.17|0
1740614700000|2025-02-27 00:05:00|2748.79|2747.29|2748.34|2746.84|2749.94|2748.44|2748.04|2746.54|0
1740615000000|2025-02-27 00:10:00|2748.39|2746.89|2747.75|2746.25|2748.69|2747.19|2747.6|2746.1|0
1740615300000|2025-02-27 00:15:00|2747.76|2746.26|2749.99|2748.49|2753.17|2751.67|2747.75|2746.25|0
1740615600000|2025-02-27 00:20:00|2749.98|2748.48|2748.99|2747.49|2750.47|2748.97|2748.73|2747.23|0
1740615900000|2025-02-27 00:25:00|2749|2747.5|2749.48|2747.98|2749.48|2747.98|2748.24|2746.74|0
1740616200000|2025-02-27 00:30:00|2749|2747.5|2748.02|2746.52|2749.25|2747.75|2747.53|2746.03|0
1740616500000|2025-02-27 00:35:00|2748.27|2746.77|2748.27|2746.77|2748.52|2747.02|2748|2746.5|0
1740616800000|2025-02-27 00:40:00|2748.51|2747.01|2749.48|2747.98|2749.48|2747.98|2748.02|2746.52|0
1740617100000|2025-02-27 00:45:00|2749.49|2747.99|2750.44|2748.94|2750.45|2748.95|2749.24|2747.74|0
1740617400000|2025-02-27 00:50:00|2750.45|2748.95|2749.47|2747.97|2750.94|2749.44|2749.22|2747.72|0
1740617700000|2025-02-27 00:55:00|2749.46|2747.96|2747.98|2746.48|2749.46|2747.96|2747.98|2746.48|0
1740618000000|2025-02-27 01:00:00|2747.99|2746.49|2746.87|2745.37|2747.99|2746.49|2746.87|2745.37|0
1740618300000|2025-02-27 01:05:00|2746.86|2745.36|2745.1|2743.6|2746.86|2745.36|2745.09|2743.59|0
1740618600000|2025-02-27 01:10:00|2745.09|2743.59|2746.32|2744.82|2746.7|2745.2|2744.71|2743.21|0
1740618900000|2025-02-27 01:15:00|2746.71|2745.21|2747.9|2746.4|2747.9|2746.4|2746.7|2745.2|0
1740619200000|2025-02-27 01:20:00|2747.89|2746.39|2748.28|2746.78|2748.28|2746.78|2747.89|2746.39|0
1740619500000|2025-02-27 01:25:00|2747.89|2746.39|2747.13|2745.63|2748.7|2747.2|2747.12|2745.62|0
1740619800000|2025-02-27 01:30:00|2747.14|2745.64|2747.93|2746.43|2747.95|2746.45|2747.13|2745.63|0
1740620100000|2025-02-27 01:35:00|2748.32|2746.82|2749.09|2747.59|2749.09|2747.59|2747.91|2746.41|0
1740620400000|2025-02-27 01:40:00|2748.7|2747.2|2749.08|2747.58|2749.1|2747.6|2748.69|2747.19|0
1740620700000|2025-02-27 01:45:00|2749.47|2747.97|2749.86|2748.36|2749.86|2748.36|2749.08|2747.58|0
1740621000000|2025-02-27 01:50:00|2750.25|2748.75|2749.47|2747.97|2750.26|2748.76|2749.47|2747.97|0
1740621300000|2025-02-27 01:55:00|2749.48|2747.98|2748.29|2746.79|2749.48|2747.98|2748.29|2746.79|0
1740621600000|2025-02-27 02:00:00|2747.9|2746.4|2747.14|2745.64|2748.32|2746.82|2747.13|2745.63|0
1740621900000|2025-02-27 02:05:00|2747.34|2745.84|2746.75|2745.25|2747.53|2746.03|2745.95|2744.45|0
1740622200000|2025-02-27 02:10:00|2746.76|2745.26|2747.16|2745.66|2747.16|2745.66|2746.76|2745.26|0
1740622500000|2025-02-27 02:15:00|2747.15|2745.65|2747.18|2745.68|2747.57|2746.07|2746.75|2745.25|0
1740622800000|2025-02-27 02:20:00|2747.19|2745.69|2748.39|2746.89|2748.39|2746.89|2747.18|2745.68|0
1740623100000|2025-02-27 02:25:00|2748.77|2747.27|2749.56|2748.06|2749.58|2748.08|2748.77|2747.27|0
1740623400000|2025-02-27 02:30:00|2749.57|2748.07|2749.57|2748.07|2749.58|2748.08|2749.18|2747.68|0
1740623700000|2025-02-27 02:35:00|2749.56|2748.06|2750.35|2748.85|2750.36|2748.86|2749.56|2748.06|0
1740624000000|2025-02-27 02:40:00|2749.96|2748.46|2751.12|2749.62|2751.14|2749.64|2749.96|2748.46|0
1740624300000|2025-02-27 02:45:00|2751.11|2749.61|2750.71|2749.21|2751.11|2749.61|2750.31|2748.81|0
1740624600000|2025-02-27 02:50:00|2750.32|2748.82|2749.51|2748.01|2750.32|2748.82|2749.51|2748.01|0
1740624900000|2025-02-27 02:55:00|2749.52|2748.02|2750.29|2748.79|2750.29|2748.79|2749.11|2747.61|0
1740625200000|2025-02-27 03:00:00|2750.3|2748.8|2751.44|2749.94|2751.46|2749.96|2750.3|2748.8|0
1740625500000|2025-02-27 03:05:00|2751.45|2749.95|2751.07|2749.57|2751.85|2750.35|2750.67|2749.17|0
1740625800000|2025-02-27 03:10:00|2751.26|2749.76|2751.45|2749.95|2751.46|2749.96|2751.07|2749.57|0
1740626100000|2025-02-27 03:15:00|2751.46|2749.96|2751.45|2749.95|2751.46|2749.96|2751.06|2749.56|0
1740626400000|2025-02-27 03:20:00|2751.44|2749.94|2751.45|2749.95|2751.45|2749.95|2751.05|2749.55|0
1740626700000|2025-02-27 03:25:00|2751.46|2749.96|2752.23|2750.73|2752.24|2750.74|2751.45|2749.95|0
1740627000000|2025-02-27 03:30:00|2751.84|2750.34|2752.64|2751.14|2752.64|2751.14|2751.44|2749.94|0
1740627300000|2025-02-27 03:35:00|2752.65|2751.15|2751.86|2750.36|2753.05|2751.55|2751.86|2750.36|0
1740627600000|2025-02-27 03:40:00|2751.67|2750.17|2751.88|2750.38|2752.27|2750.77|2751.67|2750.17|0
1740627900000|2025-02-27 03:45:00|2751.87|2750.37|2751.48|2749.98|2751.88|2750.38|2751.48|2749.98|0
1740628200000|2025-02-27 03:50:00|2751.47|2749.97|2751.48|2749.98|2751.48|2749.98|2751.08|2749.58|0
1740628500000|2025-02-27 03:55:00|2751.47|2749.97|2750.41|2748.91|2751.48|2749.98|2750.23|2748.73|0
1740628800000|2025-02-27 04:00:00|2750.42|2748.92|2750.99|2749.49|2750.99|2749.49|2750.2|2748.7|0
1740629100000|2025-02-27 04:05:00|2751|2749.5|2750.98|2749.48|2751.39|2749.89|2750.98|2749.48|0
1740629400000|2025-02-27 04:10:00|2750.99|2749.49|2750.99|2749.49|2751.38|2749.88|2750.98|2749.48|0
1740629700000|2025-02-27 04:15:00|2751.18|2749.68|2751.37|2749.87|2751.38|2749.88|2750.98|2749.48|0
1740630000000|2025-02-27 04:20:00|2751.36|2749.86|2749.81|2748.31|2751.37|2749.87|2749.8|2748.3|0
1740630300000|2025-02-27 04:25:00|2749.82|2748.32|2750.2|2748.7|2750.21|2748.71|2749.43|2747.93|0
1740630600000|2025-02-27 04:30:00|2750.39|2748.89|2749.82|2748.32|2750.98|2749.48|2749.43|2747.93|0
1740630900000|2025-02-27 04:35:00|2749.81|2748.31|2750.22|2748.72|2750.22|2748.72|2749.43|2747.93|0
1740631200000|2025-02-27 04:40:00|2750.21|2748.71|2749.44|2747.94|2750.22|2748.72|2749.44|2747.94|0
1740631500000|2025-02-27 04:45:00|2749.64|2748.14|2749.84|2748.34|2749.84|2748.34|2749.45|2747.95|0
1740631800000|2025-02-27 04:50:00|2749.83|2748.33|2749.83|2748.33|2749.84|2748.34|2749.44|2747.94|0
1740632100000|2025-02-27 04:55:00|2749.84|2748.34|2750.24|2748.74|2750.24|2748.74|2749.83|2748.33|0
1740632400000|2025-02-27 05:00:00|2750.63|2749.13|2750.24|2748.74|2750.63|2749.13|2750.03|2748.53|0
1740632700000|2025-02-27 05:05:00|2750.25|2748.75|2750.67|2749.17|2751.04|2749.54|2750.25|2748.75|0
1740633000000|2025-02-27 05:10:00|2751.06|2749.56|2751.07|2749.57|2751.83|2750.33|2751.05|2749.55|0
1740633300000|2025-02-27 05:15:00|2751.06|2749.56|2751.5|2750|2751.5|2750|2751.06|2749.56|0
1740633600000|2025-02-27 05:20:00|2751.49|2749.99|2752.29|2750.79|2752.3|2750.8|2751.1|2749.6|0
1740633900000|2025-02-27 05:25:00|2752.3|2750.8|2752.37|2750.87|2752.76|2751.26|2751.91|2750.41|0
1740634200000|2025-02-27 05:30:00|2752.18|2750.68|2752.36|2750.86|2752.37|2750.87|2751.97|2750.47|0
1740634500000|2025-02-27 05:35:00|2752.17|2750.67|2752.37|2750.87|2752.37|2750.87|2751.97|2750.47|0
1740634800000|2025-02-27 05:40:00|2752.36|2750.86|2754.17|2752.67|2754.36|2752.86|2752.17|2750.67|0
1740635100000|2025-02-27 05:45:00|2754.36|2752.86|2753.96|2752.46|2754.37|2752.87|2753.96|2752.46|0
1740635400000|2025-02-27 05:50:00|2753.97|2752.47|2754.36|2752.86|2754.77|2753.27|2753.96|2752.46|0
1740635700000|2025-02-27 05:55:00|2754.35|2752.85|2753.51|2752.01|2754.36|2752.86|2753.5|2752|0
1740636000000|2025-02-27 06:00:00|2753.52|2752.02|2753.92|2752.42|2754.31|2752.81|2753.11|2751.61|0
1740636300000|2025-02-27 06:05:00|2753.54|2752.04|2753.14|2751.64|2753.54|2752.04|2752.95|2751.45|0
1740636600000|2025-02-27 06:10:00|2753.34|2751.84|2752.98|2751.48|2753.53|2752.03|2752.75|2751.25|0
1740636900000|2025-02-27 06:15:00|2752.99|2751.49|2753.4|2751.9|2754.19|2752.69|2752.98|2751.48|0
1740637200000|2025-02-27 06:20:00|2753.39|2751.89|2754.58|2753.08|2754.59|2753.09|2753.39|2751.89|0
1740637500000|2025-02-27 06:25:00|2754.57|2753.07|2754.51|2753.01|2754.97|2753.47|2754.51|2753.01|0
1740637800000|2025-02-27 06:30:00|2754.32|2752.82|2754.11|2752.61|2754.9|2753.4|2754.11|2752.61|0
1740638100000|2025-02-27 06:35:00|2753.72|2752.22|2754.49|2752.99|2754.89|2753.39|2753.71|2752.21|0
1740638400000|2025-02-27 06:40:00|2754.5|2753|2754.91|2753.41|2755.3|2753.8|2754.49|2752.99|0
1740638700000|2025-02-27 06:45:00|2754.92|2753.42|2755.3|2753.8|2755.51|2754.01|2754.52|2753.02|0
1740639000000|2025-02-27 06:50:00|2754.91|2753.41|2753.34|2751.84|2755.3|2753.8|2753.33|2751.83|0
1740639300000|2025-02-27 06:55:00|2753.33|2751.83|2753.8|2752.3|2754.58|2753.08|2752.95|2751.45|0
1740639600000|2025-02-27 07:00:00|2753.41|2751.91|2752.64|2751.14|2753.43|2751.93|2751.86|2750.36|0
1740639900000|2025-02-27 07:05:00|2752.45|2750.95|2750.32|2748.82|2753.04|2751.54|2750.32|2748.82|0
1740640200000|2025-02-27 07:10:00|2750.71|2749.21|2749.21|2747.71|2751.11|2749.61|2747.84|2746.34|0
1740640500000|2025-02-27 07:15:00|2749.22|2747.72|2749.85|2748.35|2750.44|2748.94|2748.84|2747.34|0
1740640800000|2025-02-27 07:20:00|2749.86|2748.36|2750.33|2748.83|2750.71|2749.21|2749.73|2748.23|0
1740641100000|2025-02-27 07:25:00|2750.72|2749.22|2749.17|2747.67|2750.74|2749.24|2749.17|2747.67|0
1740641400000|2025-02-27 07:30:00|2749.18|2747.68|2750.86|2749.46|2751.86|2750.46|2748.8|2747.3|13
1740641700000|2025-02-27 07:35:00|2750.73|2749.33|2750.98|2749.58|2750.98|2749.58|2749.86|2748.46|2
1740642000000|2025-02-27 07:40:00|2750.73|2749.33|2749.86|2748.46|2751.11|2749.71|2749.73|2748.33|8
1740642300000|2025-02-27 07:45:00|2750.11|2748.71|2747.73|2746.33|2750.36|2748.96|2747.73|2746.33|8
1740642600000|2025-02-27 07:50:00|2747.61|2746.21|2748.61|2747.21|2748.61|2747.21|2747.61|2746.21|2
1740642900000|2025-02-27 07:55:00|2748.66|2747.16|2745.4|2743.9|2749.05|2747.55|2745.01|2743.51|0
1740643200000|2025-02-27 08:00:00|2746.37|2744.87|2742.91|2742.41|2750.03|2749.53|2740.53|2740.03|6159
1740643500000|2025-02-27 08:05:00|2742.66|2742.16|2742.41|2741.91|2746.16|2745.66|2741.91|2741.41|2111
1740643800000|2025-02-27 08:10:00|2742.16|2741.66|2745.16|2744.66|2745.41|2744.91|2741.78|2741.28|1475
1740644100000|2025-02-27 08:15:00|2744.41|2743.91|2746.16|2745.66|2747.66|2747.16|2743.91|2743.41|1608
1740644400000|2025-02-27 08:20:00|2746.28|2745.78|2749.41|2748.91|2750.41|2749.91|2746.28|2745.78|1239
1740644700000|2025-02-27 08:25:00|2749.16|2748.66|2749.16|2748.66|2750.91|2750.41|2748.66|2748.16|811
1740645000000|2025-02-27 08:30:00|2748.78|2748.28|2748.16|2747.66|2752.66|2752.16|2748.16|2747.66|1122
1740645300000|2025-02-27 08:35:00|2748.03|2747.53|2746.16|2745.66|2749.41|2748.91|2746.16|2745.66|822
1740645600000|2025-02-27 08:40:00|2746.28|2745.78|2744.66|2744.16|2746.41|2745.91|2744.03|2743.53|770
1740645900000|2025-02-27 08:45:00|2744.78|2744.28|2743.28|2742.78|2744.78|2744.28|2742.91|2742.41|738
1740646200000|2025-02-27 08:50:00|2743.16|2742.66|2744.03|2743.53|2744.16|2743.66|2742.41|2741.91|592
1740646500000|2025-02-27 08:55:00|2744.16|2743.66|2747.41|2746.91|2747.91|2747.41|2743.91|2743.41|648
1740646800000|2025-02-27 09:00:00|2747.66|2747.16|2749.66|2749.16|2750.16|2749.66|2747.16|2746.66|580
1740647100000|2025-02-27 09:05:00|2749.78|2749.28|2750.91|2750.41|2752.66|2752.16|2749.78|2749.28|698
1740647400000|2025-02-27 09:10:00|2750.66|2750.16|2751.16|2750.66|2752.41|2751.91|2750.41|2749.91|445
1740647700000|2025-02-27 09:15:00|2751.28|2750.78|2750.91|2750.41|2752.16|2751.66|2749.66|2749.16|481
1740648000000|2025-02-27 09:20:00|2750.66|2750.16|2750.66|2750.16|2751.41|2750.91|2748.66|2748.16|489
1740648300000|2025-02-27 09:25:00|2750.91|2750.41|2754.41|2753.91|2754.41|2753.91|2750.91|2750.41|503
1740648600000|2025-02-27 09:30:00|2754.66|2754.16|2754.28|2753.78|2755.66|2755.16|2753.91|2753.41|531
1740648900000|2025-02-27 09:35:00|2754.16|2753.66|2754.91|2754.41|2755.16|2754.66|2753.41|2752.91|371
1740649200000|2025-02-27 09:40:00|2755.16|2754.66|2753.91|2753.41|2755.16|2754.66|2753.78|2753.28|394
1740649500000|2025-02-27 09:45:00|2754.03|2753.53|2756.03|2755.53|2756.53|2756.03|2753.66|2753.16|395
1740649800000|2025-02-27 09:50:00|2756.16|2755.66|2757.91|2757.41|2758.66|2758.16|2755.91|2755.41|697
1740650100000|2025-02-27 09:55:00|2757.66|2757.16|2758.41|2757.91|2759.16|2758.66|2757.41|2756.91|377
1740650400000|2025-02-27 10:00:00|2758.53|2758.03|2757.91|2757.41|2759.41|2758.91|2756.91|2756.41|560
1740650700000|2025-02-27 10:05:00|2758.16|2757.66|2757.91|2757.41|2759.16|2758.66|2756.91|2756.41|441
1740651000000|2025-02-27 10:10:00|2757.66|2757.16|2757.16|2756.66|2757.91|2757.41|2756.66|2756.16|429
1740651300000|2025-02-27 10:15:00|2757.28|2756.78|2758.91|2758.41|2759.16|2758.66|2757.16|2756.66|341
1740651600000|2025-02-27 10:20:00|2758.66|2758.16|2760.41|2759.91|2760.41|2759.91|2757.91|2757.41|377
1740651900000|2025-02-27 10:25:00|2760.78|2760.28|2759.41|2758.91|2761.28|2760.78|2759.16|2758.66|603
1740652200000|2025-02-27 10:30:00|2759.16|2758.66|2757.41|2756.91|2759.16|2758.66|2756.41|2755.91|509
1740652500000|2025-02-27 10:35:00|2757.66|2757.16|2757.66|2757.16|2758.41|2757.91|2756.78|2756.28|399
1740652800000|2025-02-27 10:40:00|2757.53|2757.03|2756.53|2756.03|2757.91|2757.41|2756.41|2755.91|490
1740653100000|2025-02-27 10:45:00|2756.41|2755.91|2755.41|2754.91|2757.41|2756.91|2755.16|2754.66|326
1740653400000|2025-02-27 10:50:00|2755.53|2755.03|2755.91|2755.41|2756.78|2756.28|2755.41|2754.91|367
1740653700000|2025-02-27 10:55:00|2755.78|2755.28|2755.66|2755.16|2756.41|2755.91|2754.91|2754.41|224
1740654000000|2025-02-27 11:00:00|2755.91|2755.41|2757.91|2757.41|2757.91|2757.41|2755.41|2754.91|325
1740654300000|2025-02-27 11:05:00|2758.03|2757.53|2757.16|2756.66|2758.03|2757.53|2757.16|2756.66|330
1740654600000|2025-02-27 11:10:00|2757.41|2756.91|2757.66|2757.16|2758.16|2757.66|2756.91|2756.41|483
1740654900000|2025-02-27 11:15:00|2757.91|2757.41|2760.16|2759.66|2760.91|2760.41|2757.91|2757.41|653
1740655200000|2025-02-27 11:20:00|2760.28|2759.78|2760.78|2760.28|2761.66|2761.16|2760.16|2759.66|537
1740655500000|2025-02-27 11:25:00|2760.91|2760.41|2759.41|2758.91|2761.28|2760.78|2758.91|2758.41|545
1740655800000|2025-02-27 11:30:00|2759.66|2759.16|2758.91|2758.41|2760.16|2759.66|2758.78|2758.28|298
1740656100000|2025-02-27 11:35:00|2759.03|2758.53|2759.66|2759.16|2759.78|2759.28|2758.91|2758.41|245
1740656400000|2025-02-27 11:40:00|2759.78|2759.28|2757.66|2757.16|2759.91|2759.41|2757.41|2756.91|396
1740656700000|2025-02-27 11:45:00|2757.78|2757.28|2756.91|2756.41|2758.41|2757.91|2756.91|2756.41|190
1740657000000|2025-02-27 11:50:00|2757.03|2756.53|2755.16|2754.66|2757.03|2756.53|2754.91|2754.41|255
1740657300000|2025-02-27 11:55:00|2755.41|2754.91|2758.16|2757.66|2758.16|2757.66|2754.91|2754.41|388
1740657600000|2025-02-27 12:00:00|2758.03|2757.53|2758.16|2757.66|2759.91|2759.41|2757.91|2757.41|308
1740657900000|2025-02-27 12:05:00|2758.28|2757.78|2759.91|2759.41|2760.16|2759.66|2757.78|2757.28|403
1740658200000|2025-02-27 12:10:00|2759.78|2759.28|2758.41|2757.91|2759.91|2759.41|2757.66|2757.16|348
1740658500000|2025-02-27 12:15:00|2758.28|2757.78|2759.16|2758.66|2759.66|2759.16|2757.91|2757.41|286
1740658800000|2025-02-27 12:20:00|2759.03|2758.53|2759.03|2758.53|2759.41|2758.91|2758.41|2757.91|224
1740659100000|2025-02-27 12:25:00|2759.16|2758.66|2757.91|2757.41|2759.16|2758.66|2757.16|2756.66|185
1740659400000|2025-02-27 12:30:00|2758.16|2757.66|2757.66|2757.16|2759.16|2758.66|2757.66|2757.16|2321
1740659700000|2025-02-27 12:35:00|2757.53|2757.03|2758.16|2757.66|2758.41|2757.91|2756.03|2755.53|561
1740660000000|2025-02-27 12:40:00|2757.91|2757.41|2757.66|2757.16|2759.03|2758.53|2757.41|2756.91|389
1740660300000|2025-02-27 12:45:00|2757.41|2756.91|2756.91|2756.41|2758.16|2757.66|2755.91|2755.41|306
1740660600000|2025-02-27 12:50:00|2756.66|2756.16|2753.41|2752.91|2756.66|2756.16|2753.16|2752.66|757
1740660900000|2025-02-27 12:55:00|2753.53|2753.03|2751.91|2751.41|2754.41|2753.91|2751.53|2751.03|340
1740661200000|2025-02-27 13:00:00|2752.16|2751.66|2753.41|2752.91|2754.03|2753.53|2752.03|2751.53|335
1740661500000|2025-02-27 13:05:00|2753.53|2753.03|2754.41|2753.91|2755.16|2754.66|2753.41|2752.91|395
1740661800000|2025-02-27 13:10:00|2754.16|2753.66|2755.78|2755.28|2755.91|2755.41|2754.16|2753.66|332
1740662100000|2025-02-27 13:15:00|2755.91|2755.41|2756.91|2756.41|2757.91|2757.41|2754.41|2753.91|740
1740662400000|2025-02-27 13:20:00|2757.03|2756.53|2753.41|2752.91|2757.28|2756.78|2753.41|2752.91|405
1740662700000|2025-02-27 13:25:00|2753.16|2752.66|2753.03|2752.53|2753.41|2752.91|2751.78|2751.28|499
1740663000000|2025-02-27 13:30:00|2752.28|2751.78|2750.28|2749.78|2753.28|2752.78|2750.03|2749.53|706
1740663300000|2025-02-27 13:35:00|2750.03|2749.53|2751.91|2751.41|2752.16|2751.66|2749.16|2748.66|964
1740663600000|2025-02-27 13:40:00|2751.66|2751.16|2749.91|2749.41|2751.91|2751.41|2748.91|2748.41|487
1740663900000|2025-02-27 13:45:00|2750.16|2749.66|2742.91|2742.41|2750.66|2750.16|2741.16|2740.66|2784
1740664200000|2025-02-27 13:50:00|2743.16|2742.66|2739.91|2739.41|2744.66|2744.16|2738.91|2738.41|1263
1740664500000|2025-02-27 13:55:00|2739.66|2739.16|2742.16|2741.66|2743.16|2742.66|2739.66|2739.16|703
1740664800000|2025-02-27 14:00:00|2742.41|2741.91|2742.91|2742.41|2745.66|2745.16|2740.66|2740.16|1123
1740665100000|2025-02-27 14:05:00|2742.78|2742.28|2743.66|2743.16|2744.78|2744.28|2741.91|2741.41|682
1740665400000|2025-02-27 14:10:00|2743.53|2743.03|2745.66|2745.16|2745.91|2745.41|2742.91|2742.41|1406
1740665700000|2025-02-27 14:15:00|2745.91|2745.41|2741.91|2741.41|2746.03|2745.53|2741.66|2741.16|532
1740666000000|2025-02-27 14:20:00|2742.03|2741.53|2743.78|2743.28|2744.28|2743.78|2741.41|2740.91|1565
1740666300000|2025-02-27 14:25:00|2743.41|2742.91|2742.91|2742.41|2744.66|2744.16|2742.91|2742.41|499
1740666600000|2025-02-27 14:30:00|2743.16|2742.66|2740.66|2740.16|2743.41|2742.91|2739.66|2739.16|812
1740666900000|2025-02-27 14:35:00|2740.41|2739.91|2737.41|2736.91|2741.66|2741.16|2737.03|2736.53|4307
1740667200000|2025-02-27 14:40:00|2737.16|2736.66|2736.16|2735.66|2737.41|2736.91|2734.41|2733.91|1562
1740667500000|2025-02-27 14:45:00|2736.28|2735.78|2735.03|2734.53|2737.41|2736.91|2733.41|2732.91|1254
1740667800000|2025-02-27 14:50:00|2734.91|2734.41|2734.91|2734.41|2737.66|2737.16|2734.41|2733.91|1097
1740668100000|2025-02-27 14:55:00|2735.16|2734.66|2734.41|2733.91|2735.16|2734.66|2731.41|2730.91|1559
1740668400000|2025-02-27 15:00:00|2734.16|2733.66|2729.41|2728.91|2734.16|2733.66|2725.66|2725.16|2161
1740668700000|2025-02-27 15:05:00|2729.66|2729.16|2732.16|2731.66|2733.28|2732.78|2729.16|2728.66|840
1740669000000|2025-02-27 15:10:00|2732.03|2731.53|2739.16|2738.66|2740.66|2740.16|2732.03|2731.53|1280
1740669300000|2025-02-27 15:15:00|2738.91|2738.41|2741.28|2740.78|2741.78|2741.28|2738.66|2738.16|968
1740669600000|2025-02-27 15:20:00|2741.41|2740.91|2743.16|2742.66|2746.16|2745.66|2739.66|2739.16|1147
1740669900000|2025-02-27 15:25:00|2742.91|2742.41|2741.78|2741.28|2743.16|2742.66|2740.91|2740.41|727
1740670200000|2025-02-27 15:30:00|2741.66|2741.16|2741.16|2740.66|2742.66|2742.16|2739.16|2738.66|731
1740670500000|2025-02-27 15:35:00|2741.41|2740.91|2742.41|2741.91|2743.66|2743.16|2739.41|2738.91|619
1740670800000|2025-02-27 15:40:00|2742.16|2741.66|2741.41|2740.91|2742.91|2742.41|2740.91|2740.41|961
1740671100000|2025-02-27 15:45:00|2741.66|2741.16|2741.41|2740.91|2742.53|2742.03|2740.16|2739.66|924
1740671400000|2025-02-27 15:50:00|2741.03|2740.53|2740.16|2739.66|2741.91|2741.41|2739.91|2739.41|988
1740671700000|2025-02-27 15:55:00|2740.03|2739.53|2739.66|2739.16|2741.41|2740.91|2739.16|2738.66|995
1740672000000|2025-02-27 16:00:00|2739.78|2739.28|2741.41|2740.91|2742.16|2741.66|2739.16|2738.66|978
1740672300000|2025-02-27 16:05:00|2741.66|2741.16|2743.41|2742.91|2744.41|2743.91|2741.16|2740.66|1138
1740672600000|2025-02-27 16:10:00|2743.66|2743.16|2745.41|2744.91|2746.16|2745.66|2743.16|2742.66|1789
1740672900000|2025-02-27 16:15:00|2745.66|2745.16|2746.16|2745.66|2746.91|2746.41|2745.16|2744.66|1867
1740673200000|2025-02-27 16:20:00|2745.91|2745.41|2745.24|2743.74|2746.16|2745.66|2743.16|2742.66|3289
1740673500000|2025-02-27 16:25:00|2745.25|2743.75|2742.33|2740.83|2745.64|2744.14|2741.9|2740.4|1165
1740673800000|2025-02-27 16:30:00|2742.32|2740.82|2743.86|2742.46|2744.48|2743.08|2739.86|2738.46|622
1740674100000|2025-02-27 16:35:00|2743.36|2741.96|2742.48|2741.08|2744.36|2742.96|2741.98|2740.58|162
1740674400000|2025-02-27 16:40:00|2742.61|2741.21|2740.98|2739.58|2742.61|2741.21|2740.86|2739.46|56
1740674700000|2025-02-27 16:45:00|2741.23|2739.83|2742.11|2740.71|2742.23|2740.83|2741.23|2739.83|12
1740675000000|2025-02-27 16:50:00|2742.23|2740.83|2740.36|2738.96|2742.23|2740.83|2740.36|2738.96|20
1740675300000|2025-02-27 16:55:00|2740.23|2738.83|2739.28|2737.78|2740.23|2738.83|2739.11|2737.71|10
1740675600000|2025-02-27 17:00:00|2739.47|2737.97|2740.5|2739|2740.9|2739.4|2738.86|2737.36|0
1740675900000|2025-02-27 17:05:00|2740.49|2738.99|2740.05|2738.55|2740.9|2739.4|2739.66|2738.16|0
1740676200000|2025-02-27 17:10:00|2740.06|2738.56|2739.66|2738.16|2740.51|2739.01|2739.24|2737.74|0
1740676500000|2025-02-27 17:15:00|2739.67|2738.17|2737.63|2736.13|2739.68|2738.18|2737.63|2736.13|0
1740676800000|2025-02-27 17:20:00|2737.62|2736.12|2738.91|2737.41|2739.27|2737.77|2736.82|2735.32|0
1740677100000|2025-02-27 17:25:00|2739.3|2737.8|2741.01|2739.51|2741.01|2739.51|2738.9|2737.4|0
1740677400000|2025-02-27 17:30:00|2741.02|2739.52|2741.41|2739.91|2741.85|2740.35|2740.59|2739.09|0
1740677700000|2025-02-27 17:35:00|2741.4|2739.9|2741.39|2739.89|2742.22|2740.72|2741.39|2739.89|0
1740678000000|2025-02-27 17:40:00|2741.4|2739.9|2739.32|2737.82|2741.4|2739.9|2738.49|2736.99|0
1740678300000|2025-02-27 17:45:00|2739.33|2737.83|2739.71|2738.21|2740.56|2739.06|2739.31|2737.81|0
1740678600000|2025-02-27 17:50:00|2739.72|2738.22|2740.15|2738.65|2740.96|2739.46|2738.49|2736.99|0
1740678900000|2025-02-27 17:55:00|2739.76|2738.26|2740.56|2739.06|2740.56|2739.06|2739.75|2738.25|0
1740679200000|2025-02-27 18:00:00|2740.57|2739.07|2742.55|2741.05|2743|2741.5|2740.56|2739.06|0
1740679500000|2025-02-27 18:05:00|2742.54|2741.04|2742.54|2741.04|2743.34|2741.84|2741.71|2740.21|0
1740679800000|2025-02-27 18:10:00|2742.53|2741.03|2744.2|2742.7|2744.62|2743.12|2742.13|2740.63|0
1740680100000|2025-02-27 18:15:00|2744.19|2742.69|2744.59|2743.09|2744.61|2743.11|2743.37|2741.87|0
1740680400000|2025-02-27 18:20:00|2744.58|2743.08|2745.8|2744.3|2745.81|2744.31|2743.77|2742.27|0
1740680700000|2025-02-27 18:25:00|2745.81|2744.31|2745.36|2743.86|2746.2|2744.7|2744.96|2743.46|0
1740681000000|2025-02-27 18:30:00|2745.37|2743.87|2745.78|2744.28|2746.18|2744.68|2744.95|2743.45|0
1740681300000|2025-02-27 18:35:00|2745.79|2744.29|2746.17|2744.67|2746.18|2744.68|2745.35|2743.85|0
1740681600000|2025-02-27 18:40:00|2746.56|2745.06|2745.71|2744.21|2746.57|2745.07|2745.3|2743.8|0
1740681900000|2025-02-27 18:45:00|2746.1|2744.6|2746.08|2744.58|2746.48|2744.98|2745.27|2743.77|0
1740682200000|2025-02-27 18:50:00|2746.07|2744.57|2746.87|2745.37|2746.87|2745.37|2744.84|2743.34|0
1740682500000|2025-02-27 18:55:00|2746.88|2745.38|2745.23|2743.73|2747.28|2745.78|2745.22|2743.72|0
1740682800000|2025-02-27 19:00:00|2745.24|2743.74|2744.83|2743.33|2745.24|2743.74|2744.39|2742.89|0
1740683100000|2025-02-27 19:05:00|2744.82|2743.32|2744.4|2742.9|2745.22|2743.72|2743.99|2742.49|0
1740683400000|2025-02-27 19:10:00|2744.41|2742.91|2741.99|2740.49|2744.42|2742.92|2741.59|2740.09|0
1740683700000|2025-02-27 19:15:00|2741.98|2740.48|2741.99|2740.49|2741.99|2740.49|2740.95|2739.45|0
1740684000000|2025-02-27 19:20:00|2741.98|2740.48|2739.56|2738.06|2742.4|2740.9|2739.54|2738.04|0
1740684300000|2025-02-27 19:25:00|2739.75|2738.25|2737.51|2736.01|2739.96|2738.46|2737.5|2736|0
1740684600000|2025-02-27 19:30:00|2737.5|2736|2733.84|2732.34|2737.51|2736.01|2732.22|2730.72|0
1740684900000|2025-02-27 19:35:00|2733.83|2732.33|2733.48|2731.98|2734.7|2733.2|2733.08|2731.58|0
1740685200000|2025-02-27 19:40:00|2733.49|2731.99|2732.28|2730.78|2733.49|2731.99|2730.24|2728.74|0
1740685500000|2025-02-27 19:45:00|2732.47|2730.97|2732.29|2730.79|2733.51|2732.01|2731.49|2729.99|0
1740685800000|2025-02-27 19:50:00|2732.3|2730.8|2733.11|2731.61|2733.94|2732.44|2731.47|2729.97|0
1740686100000|2025-02-27 19:55:00|2733.12|2731.62|2732.7|2731.2|2733.93|2732.43|2732.29|2730.79|0
1740686400000|2025-02-27 20:00:00|2732.69|2731.19|2729.43|2727.93|2732.71|2731.21|2728.59|2727.09|0
1740686700000|2025-02-27 20:05:00|2729.44|2727.94|2728.64|2727.14|2729.87|2728.37|2728.23|2726.73|0
1740687000000|2025-02-27 20:10:00|2728.65|2727.15|2727.84|2726.34|2729.05|2727.55|2726.6|2725.1|0
1740687300000|2025-02-27 20:15:00|2727.83|2726.33|2727.76|2726.26|2728.65|2727.15|2726.61|2725.11|0
1740687600000|2025-02-27 20:20:00|2727.75|2726.25|2728.26|2726.76|2729.91|2728.41|2726.95|2725.45|0
1740687900000|2025-02-27 20:25:00|2728.46|2726.96|2726.8|2725.3|2729.07|2727.57|2726.4|2724.9|0
1740688200000|2025-02-27 20:30:00|2726.81|2725.31|2728.83|2727.33|2729.27|2727.77|2726.81|2725.31|0
1740688500000|2025-02-27 20:35:00|2728.82|2727.32|2727.99|2726.49|2730.44|2728.94|2727.99|2726.49|0
1740688800000|2025-02-27 20:40:00|2727.98|2726.48|2727.45|2725.95|2728.4|2726.9|2727.43|2725.93|0
1740689100000|2025-02-27 20:45:00|2727.44|2725.94|2728.87|2727.37|2729.09|2727.59|2726.63|2725.13|0
1740689400000|2025-02-27 20:50:00|2728.29|2726.79|2727.88|2726.38|2729.98|2728.48|2727.84|2726.34|0
1740689700000|2025-02-27 20:55:00|2727.89|2726.39|2727.82|2726.32|2728.4|2726.9|2727.03|2725.53|0
1740690000000|2025-02-27 21:00:00|2728.83|2727.33|2729.11|2727.61|2729.55|2728.05|2727.34|2725.84|0
1740690300000|2025-02-27 21:05:00|2728.99|2727.49|2728.75|2727.25|2729.11|2727.61|2727.91|2726.41|0
1740690600000|2025-02-27 21:10:00|2728.83|2727.33|2729.38|2727.88|2729.38|2727.88|2727.9|2726.4|0
1740690900000|2025-02-27 21:15:00|2729.26|2727.76|2731.15|2729.65|2731.31|2729.81|2728.62|2727.12|0
1740691200000|2025-02-27 21:20:00|2731.23|2729.73|2731.39|2729.89|2731.51|2730.01|2730.23|2728.73|0
1740691500000|2025-02-27 21:25:00|2731.31|2729.81|2730.95|2729.45|2731.51|2730.01|2730.95|2729.45|0
1740691800000|2025-02-27 21:30:00|2731.03|2729.53|2732.03|2730.53|2732.23|2730.73|2730.95|2729.45|0
1740692100000|2025-02-27 21:35:00|2731.99|2730.49|2731.08|2729.58|2732.29|2730.79|2731.08|2729.58|0
1740692400000|2025-02-27 21:40:00|2731.2|2729.7|2731.48|2729.98|2731.92|2730.42|2731|2729.5|0
1740692700000|2025-02-27 21:45:00|2731.49|2729.99|2731.48|2729.98|2732.2|2730.7|2731.48|2729.98|0
1740693000000|2025-02-27 21:50:00|2731.4|2729.9|2729.87|2728.37|2731.76|2730.26|2729.87|2728.37|0
1740693300000|2025-02-27 21:55:00|2729.88|2728.38|2730.28|2728.78|2730.72|2729.22|2729.71|2728.21|0
1740693600000|2025-02-27 22:00:00|2730.27|2728.77|2729.99|2728.49|2730.48|2728.98|2729.99|2728.49|0
1740693900000|2025-02-27 22:05:00|2730.35|2728.85|2729.87|2728.37|2730.35|2728.85|2729.75|2728.25|0
1740694200000|2025-02-27 22:10:00|2729.79|2728.29|2730.03|2728.53|2730.03|2728.53|2729.79|2728.29|0
1740694500000|2025-02-27 22:15:00|2729.99|2728.49|2730.07|2728.57|2730.11|2728.61|2729.95|2728.45|0
1740694800000|2025-02-27 22:20:00|2730.11|2728.61|2730.07|2728.57|2730.11|2728.61|2730.07|2728.57|0
1740695100000|2025-02-27 22:25:00|2730.08|2728.58|2730.23|2728.73|2730.27|2728.77|2729.83|2728.33|0
1740695400000|2025-02-27 22:30:00|2730.03|2728.53|2729.99|2728.49|2730.11|2728.61|2729.95|2728.45|0
1740695700000|2025-02-27 22:35:00|2729.91|2728.41|2730.03|2728.53|2730.07|2728.57|2729.83|2728.33|0
1740696000000|2025-02-27 22:40:00|2730.04|2728.54|2730.23|2728.73|2730.39|2728.89|2730.04|2728.54|0
1740696300000|2025-02-27 22:45:00|2730.24|2728.74|2730.6|2729.1|2730.8|2729.3|2730.24|2728.74|0
1740696600000|2025-02-27 22:50:00|2730.68|2729.18|2730.6|2729.1|2730.68|2729.18|2730.52|2729.02|0
1740696900000|2025-02-27 22:55:00|2730.59|2729.09|2730.6|2729.1|2730.68|2729.18|2730.52|2729.02|0
1740697200000|2025-02-27 23:00:00|2730.62|2729.12|2732.93|2731.43|2733.7|2732.2|2730.62|2729.12|0
1740697500000|2025-02-27 23:05:00|2732.81|2731.31|2732.93|2731.43|2733.22|2731.72|2732.49|2730.99|0
1740697800000|2025-02-27 23:10:00|2732.85|2731.35|2731.65|2730.15|2733.34|2731.84|2731.45|2729.95|0
1740698100000|2025-02-27 23:15:00|2731.57|2730.07|2732.13|2730.63|2732.37|2730.87|2731.17|2729.67|0
1740698400000|2025-02-27 23:20:00|2732.05|2730.55|2731.85|2730.35|2732.49|2730.99|2731.65|2730.15|0
1740698700000|2025-02-27 23:25:00|2731.93|2730.43|2731.93|2730.43|2732.21|2730.71|2731.29|2729.79|0
1740699000000|2025-02-27 23:30:00|2732.01|2730.51|2731.93|2730.43|2733.05|2731.55|2731.73|2730.23|0
1740699300000|2025-02-27 23:35:00|2731.89|2730.39|2733.22|2731.72|2733.38|2731.88|2731.89|2730.39|0
1740699600000|2025-02-27 23:40:00|2733.26|2731.76|2731.85|2730.35|2733.5|2732|2731.85|2730.35|0
1740699900000|2025-02-27 23:45:00|2731.84|2730.34|2732.12|2730.62|2732.64|2731.14|2731.17|2729.67|0
1740700200000|2025-02-27 23:50:00|2732.2|2730.7|2732.28|2730.78|2732.52|2731.02|2731.92|2730.42|0
1740700500000|2025-02-27 23:55:00|2732.29|2730.79|2732.84|2731.34|2732.92|2731.42|2732.28|2730.78|0
1740700800000|2025-02-28 00:00:00|2732.76|2731.26|2732.76|2731.26|2733.61|2732.11|2732.64|2731.14|0
1740701100000|2025-02-28 00:05:00|2732.77|2731.27|2732.66|2731.16|2733.41|2731.91|2732.64|2731.14|0
1740701400000|2025-02-28 00:10:00|2732.65|2731.15|2731.97|2730.47|2733.1|2731.6|2731.97|2730.47|0
1740701700000|2025-02-28 00:15:00|2731.93|2730.43|2728.32|2726.82|2731.97|2730.47|2728.31|2726.81|0
1740702000000|2025-02-28 00:20:00|2728.31|2726.81|2726.15|2724.65|2728.33|2726.83|2726.15|2724.65|0
1740702300000|2025-02-28 00:25:00|2725.95|2724.45|2724.77|2723.27|2726.33|2724.83|2724.75|2723.25|0
1740702600000|2025-02-28 00:30:00|2724.78|2723.28|2724.37|2722.87|2725.17|2723.67|2723.97|2722.47|0
1740702900000|2025-02-28 00:35:00|2724.38|2722.88|2725.57|2724.07|2725.96|2724.46|2723.99|2722.49|0
1740703200000|2025-02-28 00:40:00|2725.56|2724.06|2723.95|2722.45|2725.56|2724.06|2723.55|2722.05|0
1740703500000|2025-02-28 00:45:00|2723.94|2722.44|2723.57|2722.07|2723.96|2722.46|2723.35|2721.85|0
1740703800000|2025-02-28 00:50:00|2723.56|2722.06|2721.23|2719.73|2723.57|2722.07|2720.04|2718.54|0
1740704100000|2025-02-28 00:55:00|2720.85|2719.35|2719.65|2718.15|2721.04|2719.54|2719.46|2717.96|0
1740704400000|2025-02-28 01:00:00|2719.85|2718.35|2722.03|2720.53|2722.43|2720.93|2719.84|2718.34|0
1740704700000|2025-02-28 01:05:00|2722.02|2720.52|2723.22|2721.72|2723.22|2721.72|2721.62|2720.12|0
1740705000000|2025-02-28 01:10:00|2723.21|2721.71|2723.62|2722.12|2723.64|2722.14|2722.63|2721.13|0
1740705300000|2025-02-28 01:15:00|2723.63|2722.13|2724.6|2723.1|2724.82|2723.32|2723.62|2722.12|0
1740705600000|2025-02-28 01:20:00|2724.41|2722.91|2725.2|2723.7|2725.59|2724.09|2724.4|2722.9|0
1740705900000|2025-02-28 01:25:00|2725.19|2723.69|2722.8|2721.3|2725.19|2723.69|2722.8|2721.3|0
1740706200000|2025-02-28 01:30:00|2722.79|2721.29|2719.69|2718.19|2722.79|2721.29|2718.76|2717.26|0
1740706500000|2025-02-28 01:35:00|2719.7|2718.2|2722.49|2720.99|2722.5|2721|2719.3|2717.8|0
1740706800000|2025-02-28 01:40:00|2722.5|2721|2723.36|2721.86|2723.36|2721.86|2722.13|2720.63|0
1740707100000|2025-02-28 01:45:00|2723.35|2721.85|2722.55|2721.05|2723.36|2721.86|2721.96|2720.46|0
1740707400000|2025-02-28 01:50:00|2722.54|2721.04|2721.97|2720.47|2722.97|2721.47|2721.77|2720.27|0
1740707700000|2025-02-28 01:55:00|2721.98|2720.48|2720.19|2718.69|2722.18|2720.68|2720.18|2718.68|0
1740708000000|2025-02-28 02:00:00|2720.2|2718.7|2721.38|2719.88|2722.19|2720.69|2718.99|2717.49|0
1740708300000|2025-02-28 02:05:00|2721.37|2719.87|2721.77|2720.27|2722.97|2721.47|2721.36|2719.86|0
1740708600000|2025-02-28 02:10:00|2721.57|2720.07|2721.38|2719.88|2721.77|2720.27|2720.58|2719.08|0
1740708900000|2025-02-28 02:15:00|2721.37|2719.87|2720.97|2719.47|2721.38|2719.88|2720.37|2718.87|0
1740709200000|2025-02-28 02:20:00|2720.58|2719.08|2720.57|2719.07|2721.37|2719.87|2720.15|2718.65|0
1740709500000|2025-02-28 02:25:00|2720.56|2719.06|2722.17|2720.67|2722.17|2720.67|2720.18|2718.68|0
1740709800000|2025-02-28 02:30:00|2722.18|2720.68|2721.39|2719.89|2722.37|2720.87|2720.62|2719.12|0
1740710100000|2025-02-28 02:35:00|2721.38|2719.88|2718.2|2716.7|2722.18|2720.68|2717.8|2716.3|0
1740710400000|2025-02-28 02:40:00|2718.21|2716.71|2717.77|2716.27|2718.59|2717.09|2717.75|2716.25|0
1740710700000|2025-02-28 02:45:00|2717.76|2716.26|2717.74|2716.24|2718.59|2717.09|2717.36|2715.86|0
1740711000000|2025-02-28 02:50:00|2717.75|2716.25|2716.6|2715.1|2718.35|2716.85|2716.21|2714.71|0
1740711300000|2025-02-28 02:55:00|2716.61|2715.11|2716.6|2715.1|2717.41|2715.91|2716.6|2715.1|0
1740711600000|2025-02-28 03:00:00|2716.61|2715.11|2716.6|2715.1|2717.39|2715.89|2716.59|2715.09|0
1740711900000|2025-02-28 03:05:00|2716.59|2715.09|2715.83|2714.33|2717.01|2715.51|2715.44|2713.94|0
1740712200000|2025-02-28 03:10:00|2715.84|2714.34|2716.9|2715.4|2717.12|2715.62|2715.44|2713.94|0
1740712500000|2025-02-28 03:15:00|2717.09|2715.59|2715.89|2714.39|2717.09|2715.59|2715.86|2714.36|0
1740712800000|2025-02-28 03:20:00|2715.88|2714.38|2716.27|2714.77|2716.29|2714.79|2715.85|2714.35|0
1740713100000|2025-02-28 03:25:00|2716.28|2714.78|2717.09|2715.59|2717.87|2716.37|2716.28|2714.78|0
1740713400000|2025-02-28 03:30:00|2717.1|2715.6|2714.7|2713.2|2717.11|2715.61|2714.7|2713.2|0
1740713700000|2025-02-28 03:35:00|2714.71|2713.21|2712.75|2711.25|2714.72|2713.22|2711.57|2710.07|0
1740714000000|2025-02-28 03:40:00|2713.14|2711.64|2713.95|2712.45|2714.34|2712.84|2712.75|2711.25|0
1740714300000|2025-02-28 03:45:00|2713.94|2712.44|2712.9|2711.4|2714.74|2713.24|2712.7|2711.2|0
1740714600000|2025-02-28 03:50:00|2713.09|2711.59|2715.51|2714.01|2715.54|2714.04|2713.09|2711.59|0
1740714900000|2025-02-28 03:55:00|2715.52|2714.02|2715.13|2713.63|2715.7|2714.2|2714.71|2713.21|0
1740715200000|2025-02-28 04:00:00|2715.33|2713.83|2713.97|2712.47|2715.53|2714.03|2713.94|2712.44|0
1740715500000|2025-02-28 04:05:00|2713.58|2712.08|2714.37|2712.87|2715.96|2714.46|2713.17|2711.67|0
1740715800000|2025-02-28 04:10:00|2714.38|2712.88|2713.99|2712.49|2715.16|2713.66|2713.97|2712.47|0
1740716100000|2025-02-28 04:15:00|2713.79|2712.29|2714.81|2713.31|2715.76|2714.26|2713.6|2712.1|0
1740716400000|2025-02-28 04:20:00|2714.82|2713.32|2717.6|2716.1|2717.99|2716.49|2714.81|2713.31|0
1740716700000|2025-02-28 04:25:00|2717.59|2716.09|2717.23|2715.73|2717.61|2716.11|2716.44|2714.94|0
1740717000000|2025-02-28 04:30:00|2717.24|2715.74|2718|2716.5|2719.58|2718.08|2717.24|2715.74|0
1740717300000|2025-02-28 04:35:00|2718.01|2716.51|2716.84|2715.34|2718.41|2716.91|2716.83|2715.33|0
1740717600000|2025-02-28 04:40:00|2716.85|2715.35|2718.04|2716.54|2718.23|2716.73|2716.44|2714.94|0
1740717900000|2025-02-28 04:45:00|2718.23|2716.73|2718.04|2716.54|2718.86|2717.36|2717.65|2716.15|0
1740718200000|2025-02-28 04:50:00|2718.03|2716.53|2718.64|2717.14|2719.23|2717.73|2717.62|2716.12|0
1740718500000|2025-02-28 04:55:00|2718.84|2717.34|2716.87|2715.37|2718.84|2717.34|2716.47|2714.97|0
1740718800000|2025-02-28 05:00:00|2716.67|2715.17|2717.67|2716.17|2718.46|2716.96|2716.46|2714.96|0
1740719100000|2025-02-28 05:05:00|2718.06|2716.56|2718.47|2716.97|2718.87|2717.37|2717.67|2716.17|0
1740719400000|2025-02-28 05:10:00|2718.46|2716.96|2718.84|2717.34|2718.85|2717.35|2717.67|2716.17|0
1740719700000|2025-02-28 05:15:00|2718.85|2717.35|2718.46|2716.96|2718.86|2717.36|2718.44|2716.94|0
1740720000000|2025-02-28 05:20:00|2718.26|2716.76|2717.68|2716.18|2718.47|2716.97|2717.67|2716.17|0
1740720300000|2025-02-28 05:25:00|2717.67|2716.17|2717.29|2715.79|2717.68|2716.18|2716.89|2715.39|0
1740720600000|2025-02-28 05:30:00|2717.1|2715.6|2717.09|2715.59|2717.1|2715.6|2716.49|2714.99|0
1740720900000|2025-02-28 05:35:00|2717.28|2715.78|2717.88|2716.38|2718.27|2716.77|2716.89|2715.39|0
1740721200000|2025-02-28 05:40:00|2717.89|2716.39|2718.5|2717|2718.69|2717.19|2717.49|2715.99|0
1740721500000|2025-02-28 05:45:00|2718.49|2716.99|2718.89|2717.39|2719.09|2717.59|2717.9|2716.4|0
1740721800000|2025-02-28 05:50:00|2719.09|2717.59|2719.85|2718.35|2720.25|2718.75|2718.68|2717.18|0
1740722100000|2025-02-28 05:55:00|2719.46|2717.96|2719.06|2717.56|2719.85|2718.35|2718.28|2716.78|0
1740722400000|2025-02-28 06:00:00|2719.07|2717.57|2718.29|2716.79|2719.46|2717.96|2717.88|2716.38|0
1740722700000|2025-02-28 06:05:00|2718.48|2716.98|2719.81|2718.31|2719.81|2718.31|2718.48|2716.98|0
1740723000000|2025-02-28 06:10:00|2719.8|2718.3|2718.65|2717.15|2719.8|2718.3|2717.84|2716.34|0
1740723300000|2025-02-28 06:15:00|2718.64|2717.14|2719.66|2718.16|2719.84|2718.34|2718.64|2717.14|0
1740723600000|2025-02-28 06:20:00|2719.85|2718.35|2719.98|2718.48|2721.01|2719.51|2719.26|2717.76|0
1740723900000|2025-02-28 06:25:00|2719.78|2718.28|2719|2717.5|2720.18|2718.68|2718.8|2717.3|0
1740724200000|2025-02-28 06:30:00|2718.99|2717.49|2716.55|2715.05|2719.41|2717.91|2716.54|2715.04|0
1740724500000|2025-02-28 06:35:00|2716.16|2714.66|2716.72|2715.22|2717.3|2715.8|2715.33|2713.83|0
1740724800000|2025-02-28 06:40:00|2716.73|2715.23|2717.7|2716.2|2717.91|2716.41|2716.51|2715.01|0
1740725100000|2025-02-28 06:45:00|2717.69|2716.19|2718.89|2717.39|2718.89|2717.39|2716.9|2715.4|0
1740725400000|2025-02-28 06:50:00|2718.51|2717.01|2715.72|2714.22|2718.51|2717.01|2715.33|2713.83|0
1740725700000|2025-02-28 06:55:00|2715.33|2713.83|2716.87|2715.37|2717.27|2715.77|2715.3|2713.8|0
1740726000000|2025-02-28 07:00:00|2717.26|2715.76|2717.27|2715.77|2718.46|2716.96|2714.51|2713.01|0
1740726300000|2025-02-28 07:05:00|2717.66|2716.16|2714.17|2712.67|2717.66|2716.16|2714.16|2712.66|0
1740726600000|2025-02-28 07:10:00|2713.97|2712.47|2714.92|2713.42|2715.73|2714.23|2713.77|2712.27|0
1740726900000|2025-02-28 07:15:00|2714.93|2713.43|2715.74|2714.24|2716.14|2714.64|2713.75|2712.25|0
1740727200000|2025-02-28 07:20:00|2715.73|2714.23|2716.98|2715.48|2717.34|2715.84|2714.95|2713.45|0
1740727500000|2025-02-28 07:25:00|2716.99|2715.49|2715.77|2714.27|2717.78|2716.28|2715.38|2713.88|0
1740727800000|2025-02-28 07:30:00|2715.38|2713.88|2715.59|2714.19|2716.26|2714.76|2714.09|2712.69|58
1740728100000|2025-02-28 07:35:00|2715.72|2714.32|2716.59|2715.19|2716.84|2715.44|2715.72|2714.32|3
1740728400000|2025-02-28 07:40:00|2716.97|2715.57|2717.22|2715.82|2717.34|2715.94|2716.84|2715.44|1
1740728700000|2025-02-28 07:45:00|2718.47|2717.07|2721.09|2719.69|2721.22|2719.82|2718.47|2717.07|10
1740729000000|2025-02-28 07:50:00|2722.72|2721.32|2721.34|2719.94|2722.72|2721.32|2721.09|2719.69|7
1740729300000|2025-02-28 07:55:00|2721.78|2720.28|2721.08|2719.58|2723.33|2721.83|2720.88|2719.38|0
1740729600000|2025-02-28 08:00:00|2720.69|2719.19|2722.14|2721.64|2727.14|2726.64|2719.77|2719.19|3318
1740729900000|2025-02-28 08:05:00|2722.27|2721.77|2720.27|2719.77|2723.52|2723.02|2718.52|2718.02|2751
1740730200000|2025-02-28 08:10:00|2720.14|2719.64|2717.52|2717.02|2720.52|2720.02|2716.27|2715.77|2031
1740730500000|2025-02-28 08:15:00|2717.77|2717.27|2723.27|2722.77|2723.77|2723.27|2717.77|2717.27|1950
1740730800000|2025-02-28 08:20:00|2723.52|2723.02|2720.89|2720.39|2725.02|2724.52|2719.39|2718.89|1643
1740731100000|2025-02-28 08:25:00|2721.02|2720.52|2724.77|2724.27|2726.02|2725.52|2720.27|2719.77|1180
1740731400000|2025-02-28 08:30:00|2724.27|2723.77|2728.77|2728.27|2729.52|2729.02|2723.27|2722.77|1509
1740731700000|2025-02-28 08:35:00|2728.52|2728.02|2729.02|2728.52|2730.02|2729.52|2727.64|2727.14|1024
1740732000000|2025-02-28 08:40:00|2729.27|2728.77|2727.77|2727.27|2729.77|2729.27|2726.39|2725.89|906
1740732300000|2025-02-28 08:45:00|2727.89|2727.39|2727.27|2726.77|2729.02|2728.52|2726.27|2725.77|672
1740732600000|2025-02-28 08:50:00|2727.02|2726.52|2728.02|2727.52|2728.27|2727.77|2724.64|2724.14|544
1740732900000|2025-02-28 08:55:00|2728.27|2727.77|2729.52|2729.02|2730.39|2729.89|2726.77|2726.27|683
1740733200000|2025-02-28 09:00:00|2729.77|2729.27|2728.52|2728.02|2730.27|2729.77|2727.52|2727.02|506
1740733500000|2025-02-28 09:05:00|2728.64|2728.14|2730.27|2729.77|2730.64|2730.14|2728.02|2727.52|533
1740733800000|2025-02-28 09:10:00|2730.02|2729.52|2734.77|2734.27|2734.89|2734.39|2729.77|2729.27|616
1740734100000|2025-02-28 09:15:00|2734.52|2734.02|2732.27|2731.77|2736.02|2735.52|2732.14|2731.64|572
1740734400000|2025-02-28 09:20:00|2732.39|2731.89|2731.39|2730.89|2732.52|2732.02|2730.39|2729.89|429
1740734700000|2025-02-28 09:25:00|2731.52|2731.02|2731.52|2731.02|2731.52|2731.02|2729.27|2728.77|682
1740735000000|2025-02-28 09:30:00|2731.27|2730.77|2729.89|2729.39|2732.02|2731.52|2728.52|2728.02|459
1740735300000|2025-02-28 09:35:00|2729.77|2729.27|2733.64|2733.14|2734.14|2733.64|2729.39|2728.89|415
1740735600000|2025-02-28 09:40:00|2733.52|2733.02|2733.02|2732.52|2733.52|2733.02|2731.02|2730.52|387
1740735900000|2025-02-28 09:45:00|2732.89|2732.39|2734.27|2733.77|2734.39|2733.89|2732.27|2731.77|390
1740736200000|2025-02-28 09:50:00|2734.39|2733.89|2734.27|2733.77|2735.52|2735.02|2733.77|2733.27|409
1740736500000|2025-02-28 09:55:00|2734.52|2734.02|2734.27|2733.77|2735.02|2734.52|2733.52|2733.02|261
1740736800000|2025-02-28 10:00:00|2734.02|2733.52|2733.77|2733.27|2735.52|2735.02|2732.39|2731.89|414
1740737100000|2025-02-28 10:05:00|2733.52|2733.02|2733.02|2732.52|2735.27|2734.77|2732.89|2732.39|353
1740737400000|2025-02-28 10:10:00|2732.77|2732.27|2729.77|2729.27|2732.77|2732.27|2729.52|2729.02|517
1740737700000|2025-02-28 10:15:00|2729.52|2729.02|2731.52|2731.02|2732.39|2731.89|2729.02|2728.52|564
1740738000000|2025-02-28 10:20:00|2731.39|2730.89|2732.52|2732.02|2733.77|2733.27|2731.02|2730.52|420
1740738300000|2025-02-28 10:25:00|2732.27|2731.77|2731.02|2730.52|2732.27|2731.77|2730.27|2729.77|815
1740738600000|2025-02-28 10:30:00|2730.89|2730.39|2733.02|2732.52|2734.14|2733.64|2730.89|2730.39|483
1740738900000|2025-02-28 10:35:00|2733.27|2732.77|2734.02|2733.52|2734.27|2733.77|2732.77|2732.27|421
1740739200000|2025-02-28 10:40:00|2733.77|2733.27|2734.77|2734.27|2735.77|2735.27|2733.52|2733.02|342
1740739500000|2025-02-28 10:45:00|2734.89|2734.39|2734.02|2733.52|2735.52|2735.02|2734.02|2733.52|302
1740739800000|2025-02-28 10:50:00|2734.27|2733.77|2731.64|2731.14|2734.39|2733.89|2731.27|2730.77|464
1740740100000|2025-02-28 10:55:00|2731.52|2731.02|2730.27|2729.77|2732.02|2731.52|2729.02|2728.52|681
1740740400000|2025-02-28 11:00:00|2730.39|2729.89|2732.27|2731.77|2733.27|2732.77|2730.39|2729.89|591
1740740700000|2025-02-28 11:05:00|2732.52|2732.02|2730.77|2730.27|2732.52|2732.02|2730.27|2729.77|488
1740741000000|2025-02-28 11:10:00|2731.02|2730.52|2728.02|2727.52|2731.02|2730.52|2728.02|2727.52|648
1740741300000|2025-02-28 11:15:00|2727.77|2727.27|2729.27|2728.77|2729.27|2728.77|2727.77|2727.27|536
1740741600000|2025-02-28 11:20:00|2729.02|2728.52|2729.02|2728.52|2729.27|2728.77|2728.27|2727.77|408
1740741900000|2025-02-28 11:25:00|2728.77|2728.27|2729.27|2728.77|2729.77|2729.27|2728.52|2728.02|443
1740742200000|2025-02-28 11:30:00|2729.52|2729.02|2728.77|2728.27|2729.77|2729.27|2726.77|2726.27|635
1740742500000|2025-02-28 11:35:00|2728.89|2728.39|2727.77|2727.27|2729.52|2729.02|2727.52|2727.02|561
1740742800000|2025-02-28 11:40:00|2728.02|2727.52|2728.64|2728.14|2729.27|2728.77|2728.02|2727.52|592
1740743100000|2025-02-28 11:45:00|2728.52|2728.02|2728.02|2727.52|2728.77|2728.27|2727.52|2727.02|332
1740743400000|2025-02-28 11:50:00|2728.27|2727.77|2728.02|2727.52|2728.52|2728.02|2727.02|2726.52|359
1740743700000|2025-02-28 11:55:00|2728.27|2727.77|2728.77|2728.27|2729.52|2729.02|2728.14|2727.64|445
1740744000000|2025-02-28 12:00:00|2728.64|2728.14|2725.77|2725.27|2729.27|2728.77|2724.77|2724.27|634
1740744300000|2025-02-28 12:05:00|2725.64|2725.14|2724.39|2723.89|2726.14|2725.64|2723.52|2723.02|578
1740744600000|2025-02-28 12:10:00|2724.27|2723.77|2723.77|2723.27|2724.89|2724.39|2723.52|2723.02|399
1740744900000|2025-02-28 12:15:00|2723.64|2723.14|2723.77|2723.27|2724.77|2724.27|2723.52|2723.02|472
1740745200000|2025-02-28 12:20:00|2723.52|2723.02|2723.27|2722.77|2724.77|2724.27|2723.02|2722.52|481
1740745500000|2025-02-28 12:25:00|2723.52|2723.02|2721.02|2720.52|2723.52|2723.02|2720.52|2720.02|595
1740745800000|2025-02-28 12:30:00|2721.14|2720.64|2720.77|2720.27|2721.52|2721.02|2719.52|2719.02|605
1740746100000|2025-02-28 12:35:00|2720.52|2720.02|2718.77|2718.27|2720.52|2720.02|2718.27|2717.77|969
1740746400000|2025-02-28 12:40:00|2718.89|2718.39|2719.52|2719.02|2720.02|2719.52|2718.52|2718.02|623
1740746700000|2025-02-28 12:45:00|2719.77|2719.27|2720.52|2720.02|2720.77|2720.27|2718.77|2718.27|684
1740747000000|2025-02-28 12:50:00|2721.02|2720.52|2721.27|2720.77|2722.77|2722.27|2720.27|2719.77|1272
1740747300000|2025-02-28 12:55:00|2721.39|2720.89|2721.77|2721.27|2722.02|2721.52|2721.02|2720.52|526
1740747600000|2025-02-28 13:00:00|2721.52|2721.02|2723.14|2722.64|2723.52|2723.02|2721.14|2720.64|776
1740747900000|2025-02-28 13:05:00|2723.27|2722.77|2723.27|2722.77|2724.52|2724.02|2723.02|2722.52|676
1740748200000|2025-02-28 13:10:00|2723.52|2723.02|2722.27|2721.77|2724.77|2724.27|2722.02|2721.52|1070
1740748500000|2025-02-28 13:15:00|2722.02|2721.52|2720.02|2719.52|2722.27|2721.77|2719.77|2719.27|837
1740748800000|2025-02-28 13:20:00|2719.77|2719.27|2718.77|2718.27|2720.77|2720.27|2718.52|2718.02|848
1740749100000|2025-02-28 13:25:00|2719.02|2718.52|2718.52|2718.02|2719.52|2719.02|2718.02|2717.52|963
1740749400000|2025-02-28 13:30:00|2718.64|2718.14|2720.27|2719.77|2723.77|2723.27|2718.52|2718.02|1607
1740749700000|2025-02-28 13:35:00|2720.52|2720.02|2721.27|2720.77|2723.02|2722.52|2720.52|2720.02|1047
1740750000000|2025-02-28 13:40:00|2721.02|2720.52|2718.02|2717.52|2721.89|2721.39|2717.52|2717.02|924
1740750300000|2025-02-28 13:45:00|2718.27|2717.77|2720.27|2719.77|2720.52|2720.02|2717.52|2717.02|688
1740750600000|2025-02-28 13:50:00|2720.02|2719.52|2720.52|2720.02|2721.02|2720.52|2719.14|2718.64|521
1740750900000|2025-02-28 13:55:00|2720.27|2719.77|2720.39|2719.89|2721.02|2720.52|2719.77|2719.27|779
1740751200000|2025-02-28 14:00:00|2720.77|2720.27|2723.02|2722.52|2723.02|2722.52|2720.02|2719.52|842
1740751500000|2025-02-28 14:05:00|2723.27|2722.77|2723.52|2723.02|2724.52|2724.02|2722.52|2722.02|567
1740751800000|2025-02-28 14:10:00|2723.64|2723.14|2722.02|2721.52|2723.77|2723.27|2721.52|2721.02|531
1740752100000|2025-02-28 14:15:00|2722.14|2721.64|2721.77|2721.27|2723.64|2723.14|2721.52|2721.02|514
1740752400000|2025-02-28 14:20:00|2721.89|2721.39|2721.27|2720.77|2722.52|2722.02|2720.27|2719.77|608
1740752700000|2025-02-28 14:25:00|2721.02|2720.52|2721.52|2721.02|2722.89|2722.39|2720.77|2720.27|938
1740753000000|2025-02-28 14:30:00|2721.27|2720.77|2715.14|2714.64|2721.64|2721.14|2715.02|2714.52|1528
1740753300000|2025-02-28 14:35:00|2715.52|2715.02|2720.89|2720.39|2721.14|2720.64|2715.27|2714.77|1462
1740753600000|2025-02-28 14:40:00|2720.77|2720.27|2721.02|2720.52|2721.64|2721.14|2719.52|2719.02|1127
1740753900000|2025-02-28 14:45:00|2721.14|2720.64|2722.27|2721.77|2723.02|2722.52|2719.77|2719.27|1133
1740754200000|2025-02-28 14:50:00|2722.02|2721.52|2722.27|2721.77|2723.77|2723.27|2721.27|2720.77|1377
1740754500000|2025-02-28 14:55:00|2722.39|2721.89|2724.77|2724.27|2724.89|2724.39|2720.52|2720.02|1835
1740754800000|2025-02-28 15:00:00|2724.52|2724.02|2726.77|2726.27|2730.02|2729.52|2724.27|2723.77|2190
1740755100000|2025-02-28 15:05:00|2726.64|2726.14|2728.27|2727.77|2728.27|2727.77|2725.02|2724.52|1202
1740755400000|2025-02-28 15:10:00|2728.02|2727.52|2728.14|2727.64|2730.64|2730.14|2727.27|2726.77|1068
1740755700000|2025-02-28 15:15:00|2728.02|2727.52|2724.02|2723.52|2728.02|2727.52|2723.77|2723.27|1368
1740756000000|2025-02-28 15:20:00|2724.27|2723.77|2726.39|2725.89|2727.02|2726.52|2723.02|2722.52|957
1740756300000|2025-02-28 15:25:00|2726.27|2725.77|2729.02|2728.52|2729.77|2729.27|2726.27|2725.77|818
1740756600000|2025-02-28 15:30:00|2728.52|2728.02|2727.77|2727.27|2729.77|2729.27|2726.77|2726.27|867
1740756900000|2025-02-28 15:35:00|2727.52|2727.02|2727.27|2726.77|2728.52|2728.02|2726.27|2725.77|730
1740757200000|2025-02-28 15:40:00|2727.39|2726.89|2726.52|2726.02|2727.52|2727.02|2725.52|2725.02|1033
1740757500000|2025-02-28 15:45:00|2726.64|2726.14|2726.02|2725.52|2728.02|2727.52|2725.77|2725.27|700
1740757800000|2025-02-28 15:50:00|2726.14|2725.64|2726.52|2726.02|2727.27|2726.77|2726.02|2725.52|852
1740758100000|2025-02-28 15:55:00|2726.27|2725.77|2729.02|2728.52|2729.52|2729.02|2726.27|2725.77|719
1740758400000|2025-02-28 16:00:00|2729.52|2729.02|2731.02|2730.52|2732.27|2731.77|2728.77|2728.27|1465
1740758700000|2025-02-28 16:05:00|2731.14|2730.64|2730.27|2729.77|2732.52|2732.02|2730.02|2729.52|626
1740759000000|2025-02-28 16:10:00|2730.02|2729.52|2727.52|2727.02|2731.02|2730.52|2727.27|2726.77|1206
1740759300000|2025-02-28 16:15:00|2728.02|2727.52|2727.52|2727.02|2728.27|2727.77|2725.02|2724.52|1634
1740759600000|2025-02-28 16:20:00|2727.64|2727.14|2729.09|2727.59|2729.27|2728.77|2727.39|2726.89|2939
1740759900000|2025-02-28 16:25:00|2729.1|2727.6|2726.73|2725.23|2729.5|2728|2726.73|2725.23|2387
1740760200000|2025-02-28 16:30:00|2726.71|2725.21|2728.84|2727.44|2729.09|2727.69|2724.22|2722.82|7849
1740760500000|2025-02-28 16:35:00|2728.97|2727.57|2730.72|2729.32|2732.22|2730.82|2728.97|2727.57|251
1740760800000|2025-02-28 16:40:00|2731.34|2729.94|2730.97|2729.57|2732.34|2730.94|2730.22|2728.82|96
1740761100000|2025-02-28 16:45:00|2731.22|2729.82|2732.47|2731.07|2732.84|2731.44|2730.72|2729.32|33
1740761400000|2025-02-28 16:50:00|2731.59|2730.19|2729.47|2728.07|2731.59|2730.19|2729.22|2727.82|240
1740761700000|2025-02-28 16:55:00|2729.59|2728.19|2729.52|2728.02|2729.72|2728.32|2727.97|2726.57|1134
1740762000000|2025-02-28 17:00:00|2729.53|2728.03|2728.67|2727.17|2730.7|2729.2|2728.66|2727.16|0
1740762300000|2025-02-28 17:05:00|2728.66|2727.16|2727.35|2725.85|2729.07|2727.57|2727.31|2725.81|0
1740762600000|2025-02-28 17:10:00|2727.34|2725.84|2728.6|2727.1|2729|2727.5|2727.34|2725.84|0
1740762900000|2025-02-28 17:15:00|2728.59|2727.09|2730.98|2729.48|2731.18|2729.68|2728.17|2726.67|0
1740763200000|2025-02-28 17:20:00|2730.97|2729.47|2726.82|2725.32|2731.19|2729.69|2725.42|2723.92|0
1740763500000|2025-02-28 17:25:00|2727.01|2725.51|2727.03|2725.53|2727.85|2726.35|2726.24|2724.74|0
1740763800000|2025-02-28 17:30:00|2727.04|2725.54|2726.21|2724.71|2727.43|2725.93|2725.79|2724.29|0
1740764100000|2025-02-28 17:35:00|2726.22|2724.72|2725.43|2723.93|2726.22|2724.72|2724.62|2723.12|0
1740764400000|2025-02-28 17:40:00|2725.44|2723.94|2721.8|2720.3|2725.83|2724.33|2720.98|2719.48|0
1740764700000|2025-02-28 17:45:00|2721.79|2720.29|2717.43|2715.93|2722.61|2721.11|2717.43|2715.93|0
1740765000000|2025-02-28 17:50:00|2717.44|2715.94|2719.75|2718.25|2720.58|2719.08|2717.01|2715.51|0
1740765300000|2025-02-28 17:55:00|2719.74|2718.24|2715.37|2713.87|2719.75|2718.25|2714.97|2713.47|0
1740765600000|2025-02-28 18:00:00|2715.36|2713.86|2716.19|2714.69|2718.59|2717.09|2714.96|2713.46|0
1740765900000|2025-02-28 18:05:00|2716.18|2714.68|2715.02|2713.52|2716.22|2714.72|2714.6|2713.1|0
1740766200000|2025-02-28 18:10:00|2715.03|2713.53|2716.98|2715.48|2716.98|2715.48|2714.22|2712.72|0
1740766500000|2025-02-28 18:15:00|2716.99|2715.49|2710.64|2709.14|2718.58|2717.08|2709.46|2707.96|0
1740766800000|2025-02-28 18:20:00|2711.03|2709.53|2706.9|2705.4|2712.02|2710.52|2706.74|2705.24|0
1740767100000|2025-02-28 18:25:00|2707.09|2705.59|2712.96|2711.46|2712.96|2711.46|2707.09|2705.59|0
1740767400000|2025-02-28 18:30:00|2712.95|2711.45|2714.3|2712.8|2714.68|2713.18|2711.74|2710.24|0
1740767700000|2025-02-28 18:35:00|2714.31|2712.81|2714.04|2712.54|2715.49|2713.99|2713.18|2711.68|0
1740768000000|2025-02-28 18:40:00|2714.03|2712.53|2711.34|2709.84|2714.86|2713.36|2709.7|2708.2|0
1740768300000|2025-02-28 18:45:00|2711.36|2709.86|2711.7|2710.2|2711.74|2710.24|2708.98|2707.48|0
1740768600000|2025-02-28 18:50:00|2711.69|2710.19|2710.15|2708.65|2712.54|2711.04|2710.13|2708.63|0
1740768900000|2025-02-28 18:55:00|2710.16|2708.66|2704.12|2702.62|2710.16|2708.66|2704.11|2702.61|0
1740769200000|2025-02-28 19:00:00|2704.11|2702.61|2706.53|2705.03|2708.91|2707.41|2703.72|2702.22|0
1740769500000|2025-02-28 19:05:00|2706.52|2705.02|2706.31|2704.81|2708.08|2706.58|2705.89|2704.39|0
1740769800000|2025-02-28 19:10:00|2706.32|2704.82|2706.3|2704.8|2707.49|2705.99|2705.49|2703.99|0
1740770100000|2025-02-28 19:15:00|2706.29|2704.79|2709.55|2708.05|2709.55|2708.05|2705.92|2704.42|0
1740770400000|2025-02-28 19:20:00|2709.54|2708.04|2709.09|2707.59|2709.94|2708.44|2706.69|2705.19|0
1740770700000|2025-02-28 19:25:00|2709.1|2707.6|2708.76|2707.26|2709.94|2708.44|2707.96|2706.46|0
1740771000000|2025-02-28 19:30:00|2708.75|2707.25|2709.62|2708.12|2710.06|2708.56|2707.16|2705.66|0
1740771300000|2025-02-28 19:35:00|2709.61|2708.11|2711.65|2710.15|2712.08|2710.58|2708.82|2707.32|0
1740771600000|2025-02-28 19:40:00|2711.45|2709.95|2712.49|2710.99|2712.52|2711.02|2710.48|2708.98|0
1740771900000|2025-02-28 19:45:00|2712.48|2710.98|2714.08|2712.58|2714.3|2712.8|2712.08|2710.58|0
1740772200000|2025-02-28 19:50:00|2714.07|2712.57|2714.46|2712.96|2716.07|2714.57|2713.67|2712.17|0
1740772500000|2025-02-28 19:55:00|2714.84|2713.34|2716.05|2714.55|2716.46|2714.96|2714.43|2712.93|0
1740772800000|2025-02-28 20:00:00|2716.04|2714.54|2718.41|2716.91|2718.42|2716.92|2715.64|2714.14|0
1740773100000|2025-02-28 20:05:00|2718.42|2716.92|2718.87|2717.37|2720.01|2718.51|2717.61|2716.11|0
1740773400000|2025-02-28 20:10:00|2718.88|2717.38|2718.82|2717.32|2719.27|2717.77|2717.62|2716.12|0
1740773700000|2025-02-28 20:15:00|2718.81|2717.31|2719.54|2718.04|2720|2718.5|2718.77|2717.27|0
1740774000000|2025-02-28 20:20:00|2719.53|2718.03|2719.53|2718.03|2719.95|2718.45|2718.29|2716.79|0
1740774300000|2025-02-28 20:25:00|2719.52|2718.02|2721.18|2719.68|2721.18|2719.68|2719.52|2718.02|0
1740774600000|2025-02-28 20:30:00|2721.17|2719.67|2718.32|2716.82|2721.17|2719.67|2717.93|2716.43|0
1740774900000|2025-02-28 20:35:00|2718.33|2716.83|2718.78|2717.28|2719.2|2717.7|2715.95|2714.45|0
1740775200000|2025-02-28 20:40:00|2718.79|2717.29|2719.27|2717.77|2720.08|2718.58|2718.39|2716.89|0
1740775500000|2025-02-28 20:45:00|2719.26|2717.76|2719.82|2718.32|2719.82|2718.32|2718.07|2716.57|0
1740775800000|2025-02-28 20:50:00|2720.2|2718.7|2722.45|2720.95|2722.84|2721.34|2720.2|2718.7|0
1740776100000|2025-02-28 20:55:00|2722.47|2720.97|2726.25|2724.75|2727.69|2726.19|2722.46|2720.96|0
1740776400000|2025-02-28 21:00:00|2726.26|2724.76|2725.03|2723.53|2728.17|2726.67|2725.03|2723.53|0
1740776700000|2025-02-28 21:05:00|2725.01|2723.51|2726.12|2724.62|2726.76|2725.26|2723.67|2722.17|0
1740777000000|2025-02-28 21:10:00|2726|2724.5|2724.93|2723.43|2726.28|2724.78|2724.37|2722.87|0
1740777300000|2025-02-28 21:15:00|2725.01|2723.51|2725.54|2724.04|2725.54|2724.04|2724.17|2722.67|0
1740777600000|2025-02-28 21:20:00|2725.55|2724.05|2726.09|2724.59|2726.62|2725.12|2725.55|2724.05|0
1740777900000|2025-02-28 21:25:00|2726.1|2724.6|2725.17|2723.67|2726.17|2724.67|2725.06|2723.56|0
1740778200000|2025-02-28 21:30:00|2725.1|2723.6|2724.98|2723.48|2725.61|2724.11|2724.9|2723.4|0
1740778500000|2025-02-28 21:35:00|2725.06|2723.56|2724.78|2723.28|2725.34|2723.84|2724.7|2723.2|0
1740778800000|2025-02-28 21:40:00|2724.9|2723.4|2725.06|2723.56|2725.25|2723.75|2724.78|2723.28|0
1740779100000|2025-02-28 21:45:00|2725.05|2723.55|2725.06|2723.56|2725.61|2724.11|2724.9|2723.4|0
1740779400000|2025-02-28 21:50:00|2725.05|2723.55|2725.61|2724.11|2725.97|2724.47|2724.98|2723.48|0
1740779700000|2025-02-28 21:55:00|2725.53|2724.03|2725.21|2723.71|2725.81|2724.31|2724.94|2723.44|0
1740780000000|2025-02-28 22:00:00|2725.27|2723.77|2725.27|2723.77|2725.27|2723.77|2725.27|2723.77|0
1740956400000|2025-03-02 23:00:00|2733.98|2732.48|2735.15|2733.65|2735.42|2733.92|2733.05|2731.55|0
1740956700000|2025-03-02 23:05:00|2735.23|2733.73|2739|2737.5|2739.12|2737.62|2734.71|2733.21|0
1740957000000|2025-03-02 23:10:00|2739.12|2737.62|2738.46|2736.96|2739.12|2737.62|2737.03|2735.53|0
1740957300000|2025-03-02 23:15:00|2738.35|2736.85|2737.2|2735.7|2738.58|2737.08|2737.08|2735.58|0
1740957600000|2025-03-02 23:20:00|2737.08|2735.58|2736.1|2734.6|2737.32|2735.82|2735.57|2734.07|0
1740957900000|2025-03-02 23:25:00|2736.06|2734.56|2735.87|2734.37|2737.3|2735.8|2735.11|2733.61|0
1740958200000|2025-03-02 23:30:00|2735.86|2734.36|2735.67|2734.17|2736.46|2734.96|2734.95|2733.45|0
1740958500000|2025-03-02 23:35:00|2735.66|2734.16|2735.43|2733.93|2736.62|2735.12|2734.87|2733.37|0
1740958800000|2025-03-02 23:40:00|2735.31|2733.81|2734.6|2733.1|2735.75|2734.25|2734.12|2732.62|0
1740959100000|2025-03-02 23:45:00|2734.59|2733.09|2734.19|2732.69|2735.9|2734.4|2733.83|2732.33|0
1740959400000|2025-03-02 23:50:00|2734.15|2732.65|2733.43|2731.93|2734.63|2733.13|2733.12|2731.62|0
1740959700000|2025-03-02 23:55:00|2733.39|2731.89|2734.17|2732.67|2734.63|2733.13|2733.19|2731.69|0
1740960000000|2025-03-03 00:00:00|2738.24|2736.74|2735.45|2733.95|2738.32|2736.82|2734.65|2733.15|0
1740960300000|2025-03-03 00:05:00|2735.44|2733.94|2735.57|2734.07|2735.85|2734.35|2734.17|2732.67|0
1740960600000|2025-03-03 00:10:00|2735.65|2734.15|2733.12|2731.62|2735.73|2734.23|2733.12|2731.62|0
1740960900000|2025-03-03 00:15:00|2729.32|2727.82|2732.3|2730.8|2736.59|2735.09|2729.16|2727.66|0
1740961200000|2025-03-03 00:20:00|2732.31|2730.81|2735|2733.5|2736.97|2735.47|2732.3|2730.8|0
1740961500000|2025-03-03 00:25:00|2735.01|2733.51|2736.15|2734.65|2736.56|2735.06|2734.98|2733.48|0
1740961800000|2025-03-03 00:30:00|2736.16|2734.66|2733.82|2732.32|2736.16|2734.66|2733.24|2731.74|0
1740962100000|2025-03-03 00:35:00|2733.81|2732.31|2731.1|2729.6|2733.82|2732.32|2729.88|2728.38|0
1740962400000|2025-03-03 00:40:00|2731.11|2729.61|2731.92|2730.42|2731.92|2730.42|2730.73|2729.23|0
1740962700000|2025-03-03 00:45:00|2734.7|2733.2|2733.96|2732.46|2735.51|2734.01|2733.95|2732.45|0
1740963000000|2025-03-03 00:50:00|2734.35|2732.85|2734.32|2732.82|2734.72|2733.22|2733.54|2732.04|0
1740963300000|2025-03-03 00:55:00|2734.33|2732.83|2731.01|2729.51|2734.33|2732.83|2731|2729.5|0
1740963600000|2025-03-03 01:00:00|2728.8|2727.3|2728.64|2727.14|2729.63|2728.13|2727.22|2725.72|0
1740963900000|2025-03-03 01:05:00|2728.45|2726.95|2730.02|2728.52|2731.21|2729.71|2728.44|2726.94|0
1740964200000|2025-03-03 01:10:00|2730.01|2728.51|2728.45|2726.95|2730.02|2728.52|2728.24|2726.74|0
1740964500000|2025-03-03 01:15:00|2728.44|2726.94|2727.66|2726.16|2729.21|2727.71|2727.25|2725.75|0
1740964800000|2025-03-03 01:20:00|2727.67|2726.17|2728.46|2726.96|2728.46|2726.96|2727.27|2725.77|0
1740965100000|2025-03-03 01:25:00|2728.45|2726.95|2728.86|2727.36|2729.26|2727.76|2728.06|2726.56|0
1740965400000|2025-03-03 01:30:00|2728.85|2727.35|2728.08|2726.58|2729.25|2727.75|2727.66|2726.16|0
1740965700000|2025-03-03 01:35:00|2728.07|2726.57|2728.25|2726.75|2728.45|2726.95|2726.86|2725.36|0
1740966000000|2025-03-03 01:40:00|2728.05|2726.55|2727.66|2726.16|2728.06|2726.56|2726.47|2724.97|0
1740966300000|2025-03-03 01:45:00|2727.67|2726.17|2729.26|2727.76|2729.27|2727.77|2727.65|2726.15|0
1740966600000|2025-03-03 01:50:00|2729.27|2727.77|2729.29|2727.79|2730.06|2728.56|2729.26|2727.76|0
1740966900000|2025-03-03 01:55:00|2729.3|2727.8|2730.47|2728.97|2730.48|2728.98|2729.29|2727.79|0
1740967200000|2025-03-03 02:00:00|2730.46|2728.96|2730.48|2728.98|2731.26|2729.76|2729.68|2728.18|0
1740967500000|2025-03-03 02:05:00|2730.09|2728.59|2732.42|2730.92|2732.45|2730.95|2729.88|2728.38|0
1740967800000|2025-03-03 02:10:00|2732.43|2730.93|2731.65|2730.15|2732.82|2731.32|2731.44|2729.94|0
1740968100000|2025-03-03 02:15:00|2731.64|2730.14|2732.02|2730.52|2732.04|2730.54|2731.23|2729.73|0
1740968400000|2025-03-03 02:20:00|2732.01|2730.51|2731.97|2730.47|2732.02|2730.52|2731.37|2729.87|0
1740968700000|2025-03-03 02:25:00|2731.98|2730.48|2731.18|2729.68|2732.37|2730.87|2731.17|2729.67|0
1740969000000|2025-03-03 02:30:00|2731.17|2729.67|2731.96|2730.46|2731.96|2730.46|2731.15|2729.65|0
1740969300000|2025-03-03 02:35:00|2731.97|2730.47|2731.97|2730.47|2732.38|2730.88|2731.97|2730.47|0
1740969600000|2025-03-03 02:40:00|2731.98|2730.48|2731.94|2730.44|2732.37|2730.87|2731.94|2730.44|0
1740969900000|2025-03-03 02:45:00|2731.93|2730.43|2731.94|2730.44|2731.95|2730.45|2731.53|2730.03|0
1740970200000|2025-03-03 02:50:00|2731.95|2730.45|2732.55|2731.05|2732.75|2731.25|2731.55|2730.05|0
1740970500000|2025-03-03 02:55:00|2732.36|2730.86|2731.93|2730.43|2732.55|2731.05|2731.18|2729.68|0
1740970800000|2025-03-03 03:00:00|2731.94|2730.44|2731.13|2729.63|2731.94|2730.44|2731.12|2729.62|0
1740971100000|2025-03-03 03:05:00|2731.12|2729.62|2731.49|2729.99|2731.51|2730.01|2731.1|2729.6|0
1740971400000|2025-03-03 03:10:00|2731.5|2730|2731.1|2729.6|2731.5|2730|2731.1|2729.6|0
1740971700000|2025-03-03 03:15:00|2731.11|2729.61|2731.1|2729.6|2731.51|2730.01|2731.09|2729.59|0
1740972000000|2025-03-03 03:20:00|2731.11|2729.61|2731.07|2729.57|2731.51|2730.01|2731.07|2729.57|0
1740972300000|2025-03-03 03:25:00|2731.08|2729.58|2731.88|2730.38|2732.27|2730.77|2731.07|2729.57|0
1740972600000|2025-03-03 03:30:00|2731.87|2730.37|2731.66|2730.16|2731.88|2730.38|2731.08|2729.58|0
1740972900000|2025-03-03 03:35:00|2731.67|2730.17|2732.26|2730.76|2732.26|2730.76|2731.67|2730.17|0
1740973200000|2025-03-03 03:40:00|2732.65|2731.15|2732.64|2731.14|2732.65|2731.15|2732.25|2730.75|0
1740973500000|2025-03-03 03:45:00|2732.65|2731.15|2732.65|2731.15|2732.66|2731.16|2732.45|2730.95|0
1740973800000|2025-03-03 03:50:00|2732.66|2731.16|2732.66|2731.16|2732.67|2731.17|2732.66|2731.16|0
1740974100000|2025-03-03 03:55:00|2732.67|2731.17|2733.26|2731.76|2733.46|2731.96|2732.66|2731.16|0
1740974400000|2025-03-03 04:00:00|2733.07|2731.57|2733.1|2731.6|2734.27|2732.77|2733.06|2731.56|0
1740974700000|2025-03-03 04:05:00|2733.09|2731.59|2733.12|2731.62|2733.89|2732.39|2732.7|2731.2|0
1740975000000|2025-03-03 04:10:00|2733.11|2731.61|2734.68|2733.18|2735.07|2733.57|2732.92|2731.42|0
1740975300000|2025-03-03 04:15:00|2734.67|2733.17|2734.1|2732.6|2734.68|2733.18|2733.89|2732.39|0
1740975600000|2025-03-03 04:20:00|2733.9|2732.4|2734.3|2732.8|2734.69|2733.19|2733.89|2732.39|0
1740975900000|2025-03-03 04:25:00|2734.31|2732.81|2734.69|2733.19|2734.89|2733.39|2734.1|2732.6|0
1740976200000|2025-03-03 04:30:00|2734.68|2733.18|2734.1|2732.6|2734.69|2733.19|2734.1|2732.6|0
1740976500000|2025-03-03 04:35:00|2733.91|2732.41|2733.7|2732.2|2734.31|2732.81|2733.7|2732.2|0
1740976800000|2025-03-03 04:40:00|2733.51|2732.01|2735.07|2733.57|2735.07|2733.57|2733.51|2732.01|0
1740977100000|2025-03-03 04:45:00|2735.06|2733.56|2734.3|2732.8|2735.07|2733.57|2733.9|2732.4|0
1740977400000|2025-03-03 04:50:00|2734.31|2732.81|2733.52|2732.02|2734.69|2733.19|2733.13|2731.63|0
1740977700000|2025-03-03 04:55:00|2733.53|2732.03|2734.7|2733.2|2734.7|2733.2|2733.52|2732.02|0
1740978000000|2025-03-03 05:00:00|2737.21|2735.71|2737.21|2735.71|2737.6|2736.1|2737.19|2735.69|0
1740978300000|2025-03-03 05:05:00|2737.22|2735.72|2737.19|2735.69|2737.61|2736.11|2736.42|2734.92|0
1740978600000|2025-03-03 05:10:00|2737.2|2735.7|2737.79|2736.29|2737.99|2736.49|2737.2|2735.7|0
1740978900000|2025-03-03 05:15:00|2735.1|2733.6|2736.27|2734.77|2736.28|2734.78|2735.09|2733.59|0
1740979200000|2025-03-03 05:20:00|2735.88|2734.38|2737.05|2735.55|2737.43|2735.93|2735.68|2734.18|0
1740979500000|2025-03-03 05:25:00|2737.04|2735.54|2738.21|2736.71|2738.42|2736.92|2737.04|2735.54|0
1740979800000|2025-03-03 05:30:00|2738.22|2736.72|2738.21|2736.71|2738.6|2737.1|2736.64|2735.14|0
1740980100000|2025-03-03 05:35:00|2738.6|2737.1|2738.26|2736.76|2739.02|2737.52|2738.21|2736.71|0
1740980400000|2025-03-03 05:40:00|2738.27|2736.77|2739.04|2737.54|2739.05|2737.55|2738.26|2736.76|0
1740980700000|2025-03-03 05:45:00|2739.03|2737.53|2739|2737.5|2739.03|2737.53|2738.24|2736.74|0
1740981000000|2025-03-03 05:50:00|2738.61|2737.11|2738.23|2736.73|2739.4|2737.9|2738.23|2736.73|0
1740981300000|2025-03-03 05:55:00|2738.62|2737.12|2739.4|2737.9|2739.4|2737.9|2738.23|2736.73|0
1740981600000|2025-03-03 06:00:00|2739.39|2737.89|2738.99|2737.49|2739.39|2737.89|2738.21|2736.71|0
1740981900000|2025-03-03 06:05:00|2739|2737.5|2738.39|2736.89|2739|2737.5|2738.2|2736.7|0
1740982200000|2025-03-03 06:10:00|2738.2|2736.7|2738.58|2737.08|2738.59|2737.09|2737.99|2736.49|0
1740982500000|2025-03-03 06:15:00|2738.38|2736.88|2738.57|2737.07|2738.58|2737.08|2738.18|2736.68|0
1740982800000|2025-03-03 06:20:00|2738.58|2737.08|2739.36|2737.86|2739.37|2737.87|2738.19|2736.69|0
1740983100000|2025-03-03 06:25:00|2739.37|2737.87|2741.69|2740.19|2742.47|2740.97|2739.37|2737.87|0
1740983400000|2025-03-03 06:30:00|2741.7|2740.2|2740.13|2738.63|2742.48|2740.98|2739.55|2738.05|0
1740983700000|2025-03-03 06:35:00|2739.75|2738.25|2738.22|2736.72|2740.92|2739.42|2738.22|2736.72|0
1740984000000|2025-03-03 06:40:00|2738.23|2736.73|2738.21|2736.71|2738.6|2737.1|2737.99|2736.49|0
1740984300000|2025-03-03 06:45:00|2738.22|2736.72|2740.17|2738.67|2740.37|2738.87|2738.21|2736.71|0
1740984600000|2025-03-03 06:50:00|2739.97|2738.47|2739.23|2737.73|2740.79|2739.29|2737.45|2735.95|0
1740984900000|2025-03-03 06:55:00|2739.22|2737.72|2738.78|2737.28|2739.57|2738.07|2738.39|2736.89|0
1740985200000|2025-03-03 07:00:00|2738.79|2737.29|2735.61|2734.11|2739.57|2738.07|2735.24|2733.74|0
1740985500000|2025-03-03 07:05:00|2735.6|2734.1|2735.2|2733.7|2735.61|2734.11|2734.42|2732.92|0
1740985800000|2025-03-03 07:10:00|2735|2733.5|2734.03|2732.53|2735.2|2733.7|2733.64|2732.14|0
1740986100000|2025-03-03 07:15:00|2733.83|2732.33|2733.28|2731.78|2734.67|2733.17|2733.28|2731.78|0
1740986400000|2025-03-03 07:20:00|2733.48|2731.98|2732.52|2731.02|2733.87|2732.37|2731.84|2730.34|0
1740986700000|2025-03-03 07:25:00|2732.53|2731.03|2730.94|2729.44|2732.53|2731.03|2730.54|2729.04|0
1740987000000|2025-03-03 07:30:00|2731.13|2729.63|2734.95|2733.55|2736.33|2734.93|2730.93|2729.43|44
1740987300000|2025-03-03 07:35:00|2734.83|2733.43|2738.45|2737.05|2738.45|2737.05|2734.83|2733.43|29
1740987600000|2025-03-03 07:40:00|2737.45|2736.05|2737.95|2736.55|2739.45|2738.05|2737.45|2736.05|6
1740987900000|2025-03-03 07:45:00|2737.83|2736.43|2738.08|2736.68|2738.7|2737.3|2737.83|2736.43|9
1740988200000|2025-03-03 07:50:00|2738.2|2736.8|2738.45|2737.05|2738.83|2737.43|2736.33|2734.93|29
1740988500000|2025-03-03 07:55:00|2737.7|2736.2|2735.29|2733.79|2738.48|2736.98|2734.9|2733.4|0
1740988800000|2025-03-03 08:00:00|2734.9|2733.4|2746.63|2746.13|2747.25|2746.75|2733.63|2733.13|3892
1740989100000|2025-03-03 08:05:00|2746.5|2746|2746.88|2746.38|2747.88|2747.38|2742.88|2742.38|2153
1740989400000|2025-03-03 08:10:00|2747.13|2746.63|2743.5|2743|2747.63|2747.13|2742.63|2742.13|1807
1740989700000|2025-03-03 08:15:00|2743.38|2742.88|2740.75|2740.25|2745.88|2745.38|2739.13|2738.63|1315
1740990000000|2025-03-03 08:20:00|2740.88|2740.38|2737.13|2736.63|2742.38|2741.88|2737.13|2736.63|1250
1740990300000|2025-03-03 08:25:00|2737|2736.5|2730.63|2730.13|2737.13|2736.63|2730.13|2729.63|2099
1740990600000|2025-03-03 08:30:00|2730.13|2729.63|2723.38|2722.88|2730.63|2730.13|2722.38|2721.88|2908
1740990900000|2025-03-03 08:35:00|2723.13|2722.63|2729.13|2728.63|2729.38|2728.88|2723.13|2722.63|1980
1740991200000|2025-03-03 08:40:00|2729.25|2728.75|2734.38|2733.88|2735.38|2734.88|2729.25|2728.75|1209
1740991500000|2025-03-03 08:45:00|2735.13|2734.63|2730.63|2730.13|2735.75|2735.25|2729.88|2729.38|988
1740991800000|2025-03-03 08:50:00|2730.5|2730|2729.38|2728.88|2731.5|2731|2728.88|2728.38|793
1740992100000|2025-03-03 08:55:00|2729.63|2729.13|2731.13|2730.63|2731.13|2730.63|2728.75|2728.25|538
1740992400000|2025-03-03 09:00:00|2730.88|2730.38|2729.13|2728.63|2731.13|2730.63|2726|2725.5|1077
1740992700000|2025-03-03 09:05:00|2729.25|2728.75|2726.13|2725.63|2729.63|2729.13|2725.88|2725.38|769
1740993000000|2025-03-03 09:10:00|2726.38|2725.88|2727.63|2727.13|2731.63|2731.13|2726.38|2725.88|921
1740993300000|2025-03-03 09:15:00|2727.38|2726.88|2731.88|2731.38|2732.25|2731.75|2727.13|2726.63|555
1740993600000|2025-03-03 09:20:00|2732.13|2731.63|2731.13|2730.63|2732.63|2732.13|2729.63|2729.13|479
1740993900000|2025-03-03 09:25:00|2730.88|2730.38|2730.38|2729.88|2731.63|2731.13|2728.63|2728.13|574
1740994200000|2025-03-03 09:30:00|2730.75|2730.25|2732.63|2732.13|2733.38|2732.88|2730.63|2730.13|444
1740994500000|2025-03-03 09:35:00|2732.75|2732.25|2734.38|2733.88|2734.63|2734.13|2731.38|2730.88|707
1740994800000|2025-03-03 09:40:00|2734.25|2733.75|2738.13|2737.63|2738.38|2737.88|2734.25|2733.75|662
1740995100000|2025-03-03 09:45:00|2738.25|2737.75|2742.13|2741.63|2743.13|2742.63|2737.75|2737.25|961
1740995400000|2025-03-03 09:50:00|2742.38|2741.88|2745.38|2744.88|2745.63|2745.13|2741.88|2741.38|743
1740995700000|2025-03-03 09:55:00|2745.63|2745.13|2745.5|2745|2746.13|2745.63|2744.13|2743.63|553
1740996000000|2025-03-03 10:00:00|2745.63|2745.13|2741.75|2741.25|2746.88|2746.38|2741.63|2741.13|924
1740996300000|2025-03-03 10:05:00|2741.88|2741.38|2738.5|2738|2741.88|2741.38|2737.63|2737.13|884
1740996600000|2025-03-03 10:10:00|2738.38|2737.88|2736.5|2736|2738.88|2738.38|2735.63|2735.13|572
1740996900000|2025-03-03 10:15:00|2736.63|2736.13|2739.63|2739.13|2741.63|2741.13|2736.63|2736.13|816
1740997200000|2025-03-03 10:20:00|2739.88|2739.38|2741.13|2740.63|2741.88|2741.38|2739.38|2738.88|474
1740997500000|2025-03-03 10:25:00|2741.25|2740.75|2740.38|2739.88|2741.38|2740.88|2738.63|2738.13|1085
1740997800000|2025-03-03 10:30:00|2740.63|2740.13|2740.13|2739.63|2741.63|2741.13|2739|2738.5|353
1740998100000|2025-03-03 10:35:00|2740.38|2739.88|2740.75|2740.25|2741.13|2740.63|2739.38|2738.88|356
1740998400000|2025-03-03 10:40:00|2740.63|2740.13|2741.75|2741.25|2742.63|2742.13|2740.13|2739.63|622
1740998700000|2025-03-03 10:45:00|2741.38|2740.88|2743.88|2743.38|2743.88|2743.38|2741.13|2740.63|305
1740999000000|2025-03-03 10:50:00|2744|2743.5|2746.38|2745.88|2746.63|2746.13|2743.63|2743.13|419
1740999300000|2025-03-03 10:55:00|2746.13|2745.63|2743.75|2743.25|2746.38|2745.88|2743.63|2743.13|475
1740999600000|2025-03-03 11:00:00|2743.88|2743.38|2743.63|2743.13|2744.88|2744.38|2742.13|2741.63|777
1740999900000|2025-03-03 11:05:00|2743.38|2742.88|2744.13|2743.63|2744.38|2743.88|2741.13|2740.63|603
1741000200000|2025-03-03 11:10:00|2744.38|2743.88|2743.88|2743.38|2744.38|2743.88|2742|2741.5|471
1741000500000|2025-03-03 11:15:00|2743.63|2743.13|2745.38|2744.88|2745.63|2745.13|2742.88|2742.38|530
1741000800000|2025-03-03 11:20:00|2745.63|2745.13|2747.63|2747.13|2749.88|2749.38|2745.63|2745.13|1051
1741001100000|2025-03-03 11:25:00|2747.88|2747.38|2747.88|2747.38|2747.88|2747.38|2746.63|2746.13|550
1741001400000|2025-03-03 11:30:00|2748|2747.5|2745.88|2745.38|2748.13|2747.63|2744.38|2743.88|580
1741001700000|2025-03-03 11:35:00|2745.75|2745.25|2744.63|2744.13|2746.13|2745.63|2744.38|2743.88|364
1741002000000|2025-03-03 11:40:00|2744.88|2744.38|2747.38|2746.88|2747.63|2747.13|2744.88|2744.38|416
1741002300000|2025-03-03 11:45:00|2747.25|2746.75|2749.63|2749.13|2751.25|2750.75|2746.88|2746.38|905
1741002600000|2025-03-03 11:50:00|2749.25|2748.75|2752.13|2751.63|2752.63|2752.13|2749.13|2748.63|603
1741002900000|2025-03-03 11:55:00|2752.25|2751.75|2754.5|2754|2755.38|2754.88|2752.13|2751.63|874
1741003200000|2025-03-03 12:00:00|2754.38|2753.88|2755.13|2754.63|2755.13|2754.63|2752.88|2752.38|869
1741003500000|2025-03-03 12:05:00|2755.38|2754.88|2755.13|2754.63|2756.38|2755.88|2754.75|2754.25|765
1741003800000|2025-03-03 12:10:00|2755.25|2754.75|2760.38|2759.88|2761.13|2760.63|2753.13|2752.63|1365
1741004100000|2025-03-03 12:15:00|2760.5|2760|2758.63|2758.13|2761.38|2760.88|2758.13|2757.63|1984
1741004400000|2025-03-03 12:20:00|2758.75|2758.25|2764.13|2763.63|2767.38|2766.88|2758.75|2758.25|2541
1741004700000|2025-03-03 12:25:00|2764.5|2764|2759.63|2759.13|2764.88|2764.38|2759.25|2758.75|1333
1741005000000|2025-03-03 12:30:00|2759.88|2759.38|2758.38|2757.88|2760.63|2760.13|2757.38|2756.88|874
1741005300000|2025-03-03 12:35:00|2758.5|2758|2758.13|2757.63|2759|2758.5|2757.38|2756.88|438
1741005600000|2025-03-03 12:40:00|2758.48|2757.98|2758.98|2758.48|2759.48|2758.98|2757.35|2756.85|456
1741005900000|2025-03-03 12:45:00|2759.23|2758.73|2760.73|2760.23|2761.23|2760.73|2759.1|2758.6|490
1741006200000|2025-03-03 12:50:00|2760.85|2760.35|2761.85|2761.35|2762.48|2761.98|2760.73|2760.23|438
1741006500000|2025-03-03 12:55:00|2761.98|2761.48|2763.73|2763.23|2763.98|2763.48|2761.23|2760.73|507
1741006800000|2025-03-03 13:00:00|2763.98|2763.48|2762.85|2762.35|2764.6|2764.1|2762.23|2761.73|626
1741007100000|2025-03-03 13:05:00|2762.73|2762.23|2761.48|2760.98|2763.23|2762.73|2760.85|2760.35|748
1741007400000|2025-03-03 13:10:00|2761.6|2761.1|2758.73|2758.23|2761.6|2761.1|2757.85|2757.35|1446
1741007700000|2025-03-03 13:15:00|2758.85|2758.35|2755.73|2755.23|2758.98|2758.48|2755.73|2755.23|654
1741008000000|2025-03-03 13:20:00|2755.98|2755.48|2757.48|2756.98|2758.1|2757.6|2755.23|2754.73|432
1741008300000|2025-03-03 13:25:00|2757.35|2756.85|2758.73|2758.23|2758.73|2758.23|2756.23|2755.73|451
1741008600000|2025-03-03 13:30:00|2758.98|2758.48|2757.73|2757.23|2759.98|2759.48|2756.48|2755.98|426
1741008900000|2025-03-03 13:35:00|2757.48|2756.98|2756.6|2756.1|2758.48|2757.98|2755.73|2755.23|394
1741009200000|2025-03-03 13:40:00|2756.73|2756.23|2757.98|2757.48|2758.48|2757.98|2756.73|2756.23|228
1741009500000|2025-03-03 13:45:00|2757.73|2757.23|2758.98|2758.48|2759.48|2758.98|2757.6|2757.1|380
1741009800000|2025-03-03 13:50:00|2758.85|2758.35|2760.23|2759.73|2761.1|2760.6|2758.48|2757.98|456
1741010100000|2025-03-03 13:55:00|2759.98|2759.48|2758.98|2758.48|2759.98|2759.48|2757.98|2757.48|230
1741010400000|2025-03-03 14:00:00|2759.48|2758.98|2762.85|2762.35|2762.85|2762.35|2757.23|2756.73|453
1741010700000|2025-03-03 14:05:00|2762.98|2762.48|2762.73|2762.23|2764.23|2763.73|2761.98|2761.48|2150
1741011000000|2025-03-03 14:10:00|2762.98|2762.48|2762.98|2762.48|2764.85|2764.35|2762.73|2762.23|676
1741011300000|2025-03-03 14:15:00|2763.1|2762.6|2762.98|2762.48|2763.23|2762.73|2761.48|2760.98|528
1741011600000|2025-03-03 14:20:00|2763.23|2762.73|2763.23|2762.73|2763.98|2763.48|2762.48|2761.98|415
1741011900000|2025-03-03 14:25:00|2762.85|2762.35|2759.98|2759.48|2762.85|2762.35|2759.48|2758.98|538
1741012200000|2025-03-03 14:30:00|2760.23|2759.73|2761.48|2760.98|2762.23|2761.73|2758.48|2757.98|1074
1741012500000|2025-03-03 14:35:00|2761.35|2760.85|2756.73|2756.23|2761.6|2761.1|2756.48|2755.98|1163
1741012800000|2025-03-03 14:40:00|2756.98|2756.48|2755.6|2755.1|2757.73|2757.23|2753.98|2753.48|890
1741013100000|2025-03-03 14:45:00|2755.48|2754.98|2755.23|2754.73|2756.98|2756.48|2754.23|2753.73|887
1741013400000|2025-03-03 14:50:00|2755.6|2755.1|2756.48|2755.98|2756.98|2756.48|2753.35|2752.85|1229
1741013700000|2025-03-03 14:55:00|2756.73|2756.23|2758.73|2758.23|2758.73|2758.23|2754.98|2754.48|1717
1741014000000|2025-03-03 15:00:00|2758.98|2758.48|2751.6|2751.1|2760.73|2760.23|2748.6|2748.1|1455
1741014300000|2025-03-03 15:05:00|2751.73|2751.23|2747.35|2746.85|2752.23|2751.73|2747.23|2746.73|1237
1741014600000|2025-03-03 15:10:00|2747.39|2746.89|2745.14|2744.64|2750.02|2749.52|2745.02|2744.52|921
1741014900000|2025-03-03 15:15:00|2745.02|2744.52|2743.02|2742.52|2745.02|2744.52|2741.52|2741.02|877
1741015200000|2025-03-03 15:20:00|2742.77|2742.27|2743.27|2742.77|2746.02|2745.52|2741.52|2741.02|584
1741015500000|2025-03-03 15:25:00|2743.02|2742.52|2750.89|2750.39|2750.89|2750.39|2742.64|2742.14|970
1741015800000|2025-03-03 15:30:00|2750.77|2750.27|2751.02|2750.52|2752.02|2751.52|2749.14|2748.64|1625
1741016100000|2025-03-03 15:35:00|2750.52|2750.02|2748.89|2748.39|2751.27|2750.77|2746.77|2746.27|2381
1741016400000|2025-03-03 15:40:00|2748.77|2748.27|2754.52|2754.02|2754.52|2754.02|2748.27|2747.77|1369
1741016700000|2025-03-03 15:45:00|2754.27|2753.77|2752.39|2751.89|2754.27|2753.77|2750.77|2750.27|898
1741017000000|2025-03-03 15:50:00|2752.64|2752.14|2751.77|2751.27|2753.27|2752.77|2750.52|2750.02|912
1741017300000|2025-03-03 15:55:00|2752.02|2751.52|2752.77|2752.27|2753.52|2753.02|2750.52|2750.02|1002
1741017600000|2025-03-03 16:00:00|2753.02|2752.52|2752.02|2751.52|2755.02|2754.52|2750.14|2749.64|1344
1741017900000|2025-03-03 16:05:00|2752.27|2751.77|2748.27|2747.77|2752.27|2751.77|2747.27|2746.77|1599
1741018200000|2025-03-03 16:10:00|2748.52|2748.02|2745.27|2744.77|2749.27|2748.77|2743.89|2743.39|1721
1741018500000|2025-03-03 16:15:00|2745.77|2745.27|2748.52|2748.02|2748.89|2748.39|2745.27|2744.77|1734
1741018800000|2025-03-03 16:20:00|2748.77|2748.27|2751.66|2750.16|2751.66|2751.02|2748.77|2748.27|3576
1741019100000|2025-03-03 16:25:00|2751.65|2750.15|2747.77|2746.27|2752.04|2750.54|2747.38|2745.88|1036
1741019400000|2025-03-03 16:30:00|2747.38|2745.88|2743.72|2742.32|2747.42|2745.92|2742.72|2741.32|972
1741019700000|2025-03-03 16:35:00|2743.59|2742.19|2740.84|2739.44|2744.72|2743.32|2740.59|2739.19|584
1741020000000|2025-03-03 16:40:00|2741.09|2739.69|2741.97|2740.57|2742.47|2741.07|2740.84|2739.44|63
1741020300000|2025-03-03 16:45:00|2742.09|2740.69|2744.97|2743.57|2744.97|2743.57|2742.09|2740.69|54
1741020600000|2025-03-03 16:50:00|2745.22|2743.82|2746.09|2744.69|2746.47|2745.07|2744.97|2743.57|2111
1741020900000|2025-03-03 16:55:00|2746.22|2744.82|2745.89|2744.39|2746.22|2744.82|2745.84|2744.39|21
1741021200000|2025-03-03 17:00:00|2745.87|2744.37|2745.51|2744.01|2745.9|2744.4|2744.7|2743.2|0
1741021500000|2025-03-03 17:05:00|2745.5|2744|2745.53|2744.03|2746.73|2745.23|2745.13|2743.63|0
1741021800000|2025-03-03 17:10:00|2745.54|2744.04|2747.11|2745.61|2747.51|2746.01|2745.53|2744.03|0
1741022100000|2025-03-03 17:15:00|2747.1|2745.6|2747.53|2746.03|2747.55|2746.05|2746.3|2744.8|0
1741022400000|2025-03-03 17:20:00|2747.54|2746.04|2748.39|2746.89|2749.18|2747.68|2747.53|2746.03|0
1741022700000|2025-03-03 17:25:00|2748.38|2746.88|2748.37|2746.87|2748.8|2747.3|2747.57|2746.07|0
1741023000000|2025-03-03 17:30:00|2748.38|2746.88|2748.34|2746.84|2748.58|2747.08|2747.57|2746.07|0
1741023300000|2025-03-03 17:35:00|2748.33|2746.83|2748.37|2746.87|2748.76|2747.26|2747.53|2746.03|0
1741023600000|2025-03-03 17:40:00|2748.36|2746.86|2749.13|2747.63|2749.95|2748.45|2747.97|2746.47|0
1741023900000|2025-03-03 17:45:00|2749.12|2747.62|2747.55|2746.05|2749.12|2747.62|2746.72|2745.22|0
1741024200000|2025-03-03 17:50:00|2747.54|2746.04|2745.52|2744.02|2747.94|2746.44|2745.51|2744.01|0
1741024500000|2025-03-03 17:55:00|2745.51|2744.01|2744.34|2742.84|2745.91|2744.41|2743.14|2741.64|0
1741024800000|2025-03-03 18:00:00|2744.33|2742.83|2742.72|2741.22|2744.72|2743.22|2742.71|2741.21|0
1741025100000|2025-03-03 18:05:00|2742.71|2741.21|2740.15|2738.65|2742.71|2741.21|2739.39|2737.89|0
1741025400000|2025-03-03 18:10:00|2739.76|2738.26|2738.19|2736.69|2739.8|2738.3|2737.78|2736.28|0
1741025700000|2025-03-03 18:15:00|2738.38|2736.88|2739|2737.5|2740.19|2738.69|2738.18|2736.68|0
1741026000000|2025-03-03 18:20:00|2739.01|2737.51|2740.18|2738.68|2740.6|2739.1|2738.18|2736.68|0
1741026300000|2025-03-03 18:25:00|2740.17|2738.67|2735.34|2733.84|2740.18|2738.68|2734.93|2733.43|0
1741026600000|2025-03-03 18:30:00|2735.33|2733.83|2733.39|2731.89|2736.75|2735.25|2733.38|2731.88|0
1741026900000|2025-03-03 18:35:00|2733.4|2731.9|2732.22|2730.72|2735.19|2733.69|2731.84|2730.34|0
1741027200000|2025-03-03 18:40:00|2732.02|2730.52|2734.24|2732.74|2735.43|2733.93|2732.02|2730.52|0
1741027500000|2025-03-03 18:45:00|2734.23|2732.73|2736.77|2735.27|2739.56|2738.06|2733.4|2731.9|0
1741027800000|2025-03-03 18:50:00|2736.76|2735.26|2736.56|2735.06|2738.54|2737.04|2736.14|2734.64|0
1741028100000|2025-03-03 18:55:00|2736.37|2734.87|2736.99|2735.49|2737.38|2735.88|2735.15|2733.65|0
1741028400000|2025-03-03 19:00:00|2736.98|2735.48|2738.65|2737.15|2739.87|2738.37|2736.58|2735.08|0
1741028700000|2025-03-03 19:05:00|2738.66|2737.16|2739.05|2737.55|2739.47|2737.97|2737.85|2736.35|0
1741029000000|2025-03-03 19:10:00|2739.04|2737.54|2737.85|2736.35|2739.84|2738.34|2737.46|2735.96|0
1741029300000|2025-03-03 19:15:00|2737.86|2736.36|2735.45|2733.95|2738.26|2736.76|2735.43|2733.93|0
1741029600000|2025-03-03 19:20:00|2735.44|2733.94|2736.65|2735.15|2737.08|2735.58|2735.44|2733.94|0
1741029900000|2025-03-03 19:25:00|2736.64|2735.14|2735.46|2733.96|2736.65|2735.15|2735.04|2733.54|0
1741030200000|2025-03-03 19:30:00|2735.45|2733.95|2737.87|2736.37|2738.67|2737.17|2735.45|2733.95|0
1741030500000|2025-03-03 19:35:00|2737.86|2736.36|2738.28|2736.78|2738.28|2736.78|2736.25|2734.75|0
1741030800000|2025-03-03 19:40:00|2738.29|2736.79|2739.49|2737.99|2740.68|2739.18|2738.29|2736.79|0
1741031100000|2025-03-03 19:45:00|2739.47|2737.97|2735.85|2734.35|2739.48|2737.98|2735.84|2734.34|0
1741031400000|2025-03-03 19:50:00|2735.84|2734.34|2730.65|2729.15|2736.66|2735.16|2729.41|2727.91|0
1741031700000|2025-03-03 19:55:00|2730.66|2729.16|2727.9|2726.4|2732.29|2730.79|2727.89|2726.39|0
1741032000000|2025-03-03 20:00:00|2728.09|2726.59|2723.67|2722.17|2728.09|2726.59|2722.81|2721.31|0
1741032300000|2025-03-03 20:05:00|2723.86|2722.36|2720.88|2719.38|2724.67|2723.17|2720.67|2719.17|0
1741032600000|2025-03-03 20:10:00|2720.89|2719.39|2719.08|2717.58|2721.48|2719.98|2717.07|2715.57|0
1741032900000|2025-03-03 20:15:00|2718.89|2717.39|2717.76|2716.26|2720.69|2719.19|2717.75|2716.25|0
1741033200000|2025-03-03 20:20:00|2717.74|2716.24|2716.54|2715.04|2718.95|2717.45|2716.51|2715.01|0
1741033500000|2025-03-03 20:25:00|2716.92|2715.42|2715.7|2714.2|2717.71|2716.21|2714.5|2713|0
1741033800000|2025-03-03 20:30:00|2715.69|2714.19|2717.29|2715.79|2719.72|2718.22|2715.69|2714.19|0
1741034100000|2025-03-03 20:35:00|2717.1|2715.6|2716.08|2714.58|2718.62|2717.12|2715.68|2714.18|0
1741034400000|2025-03-03 20:40:00|2715.89|2714.39|2715.97|2714.47|2716.68|2715.18|2714.13|2712.63|0
1741034700000|2025-03-03 20:45:00|2715.96|2714.46|2720.34|2718.84|2720.92|2719.42|2715.96|2714.46|0
1741035000000|2025-03-03 20:50:00|2720.33|2718.83|2721.97|2720.47|2721.97|2720.47|2718.75|2717.25|0
1741035300000|2025-03-03 20:55:00|2721.2|2719.7|2726.77|2725.27|2729.25|2727.75|2721.17|2719.67|0
1741035600000|2025-03-03 21:00:00|2727.54|2726.04|2730.5|2729|2730.58|2729.08|2726.99|2725.49|0
1741035900000|2025-03-03 21:05:00|2730.42|2728.92|2729.64|2728.14|2730.42|2728.92|2729.19|2727.69|0
1741036200000|2025-03-03 21:10:00|2729.68|2728.18|2730.16|2728.66|2730.83|2729.33|2729.16|2727.66|0
1741036500000|2025-03-03 21:15:00|2730.28|2728.78|2731.59|2730.09|2732.5|2731|2730.17|2728.67|0
1741036800000|2025-03-03 21:20:00|2731.67|2730.17|2731.67|2730.17|2731.67|2730.17|2730.84|2729.34|0
1741037100000|2025-03-03 21:25:00|2731.59|2730.09|2731.95|2730.45|2732.15|2730.65|2731.39|2729.89|0
1741037400000|2025-03-03 21:30:00|2731.94|2730.44|2731.64|2730.14|2732.5|2731|2731.36|2729.86|0
1741037700000|2025-03-03 21:35:00|2731.68|2730.18|2732|2730.5|2732.67|2731.17|2731.48|2729.98|0
1741038000000|2025-03-03 21:40:00|2732.04|2730.54|2732.08|2730.58|2732.28|2730.78|2731.8|2730.3|0
1741038300000|2025-03-03 21:45:00|2732.2|2730.7|2732|2730.5|2732.28|2730.78|2731.64|2730.14|0
1741038600000|2025-03-03 21:50:00|2732.04|2730.54|2731.8|2730.3|2732.08|2730.58|2731.76|2730.26|0
1741038900000|2025-03-03 21:55:00|2731.72|2730.22|2732.12|2730.62|2732.28|2730.78|2731.72|2730.22|0
1741039200000|2025-03-03 22:00:00|2731.95|2730.45|2731.75|2730.25|2731.99|2730.49|2731.71|2730.21|0
1741039500000|2025-03-03 22:05:00|2731.71|2730.21|2731.51|2730.01|2731.91|2730.41|2731.51|2730.01|0
1741039800000|2025-03-03 22:10:00|2731.52|2730.02|2731.41|2729.91|2731.71|2730.21|2731.41|2729.91|0
1741040100000|2025-03-03 22:15:00|2731.37|2729.87|2731.47|2729.97|2731.57|2730.07|2731.37|2729.87|0
1741040400000|2025-03-03 22:20:00|2731.43|2729.93|2731.52|2730.02|2731.72|2730.22|2731.43|2729.93|0
1741040700000|2025-03-03 22:25:00|2731.56|2730.06|2731.36|2729.86|2731.6|2730.1|2731.36|2729.86|0
1741041000000|2025-03-03 22:30:00|2731.33|2729.83|2731.33|2729.83|2731.61|2730.11|2731.33|2729.83|0
1741041300000|2025-03-03 22:35:00|2731.26|2729.76|2731.37|2729.87|2731.73|2730.23|2731.1|2729.6|0
1741041600000|2025-03-03 22:40:00|2731.38|2729.88|2731.22|2729.72|2731.38|2729.88|2731.22|2729.72|0
1741041900000|2025-03-03 22:45:00|2731.3|2729.8|2731.26|2729.76|2731.3|2729.8|2731.1|2729.6|0
1741042200000|2025-03-03 22:50:00|2731.22|2729.72|2731.45|2729.95|2731.45|2729.95|2731.06|2729.56|0
1741042500000|2025-03-03 22:55:00|2731.41|2729.91|2731.49|2729.99|2731.61|2730.11|2731.3|2729.8|0
1741042800000|2025-03-03 23:00:00|2731.38|2729.88|2729.47|2727.97|2731.57|2730.07|2728.75|2727.25|0
1741043100000|2025-03-03 23:05:00|2729.51|2728.01|2729.55|2728.05|2730.66|2729.16|2729.28|2727.78|0
1741043400000|2025-03-03 23:10:00|2729.56|2728.06|2729.75|2728.25|2730.19|2728.69|2729|2727.5|0
1741043700000|2025-03-03 23:15:00|2729.87|2728.37|2730.82|2729.32|2731.41|2729.91|2729.87|2728.37|0
1741044000000|2025-03-03 23:20:00|2730.9|2729.4|2731.85|2730.35|2731.97|2730.47|2729.99|2728.49|0
1741044300000|2025-03-03 23:25:00|2731.81|2730.31|2732.4|2730.9|2733.27|2731.77|2731.69|2730.19|0
1741044600000|2025-03-03 23:30:00|2732.33|2730.83|2731.4|2729.9|2733.27|2731.77|2730.84|2729.34|0
1741044900000|2025-03-03 23:35:00|2731.28|2729.78|2730.67|2729.17|2731.4|2729.9|2730.39|2728.89|0
1741045200000|2025-03-03 23:40:00|2730.66|2729.16|2727.4|2725.9|2730.82|2729.32|2726.93|2725.43|0
1741045500000|2025-03-03 23:45:00|2727.36|2725.86|2726.25|2724.75|2727.84|2726.34|2726.21|2724.71|0
1741045800000|2025-03-03 23:50:00|2726.17|2724.67|2727.59|2726.09|2727.59|2726.09|2726.17|2724.67|0
1741046100000|2025-03-03 23:55:00|2727.58|2726.08|2727|2725.5|2728.34|2726.84|2726.6|2725.1|0
1741046400000|2025-03-04 00:00:00|2727.12|2725.62|2727.1|2725.6|2727.86|2726.36|2726.44|2724.94|0
1741046700000|2025-03-04 00:05:00|2727.11|2725.61|2726.3|2724.8|2728.79|2727.29|2726.21|2724.71|0
1741047000000|2025-03-04 00:10:00|2726.37|2724.87|2726.46|2724.96|2726.77|2725.27|2725.91|2724.41|0
1741047300000|2025-03-04 00:15:00|2726.19|2724.69|2729.36|2727.86|2730.13|2728.63|2725.63|2724.13|0
1741047600000|2025-03-04 00:20:00|2729.37|2727.87|2729.77|2728.27|2730.94|2729.44|2729.18|2727.68|0
1741047900000|2025-03-04 00:25:00|2729.76|2728.26|2728.22|2726.72|2729.76|2728.26|2728.01|2726.51|0
1741048200000|2025-03-04 00:30:00|2728.21|2726.71|2725.12|2723.62|2728.21|2726.71|2724.92|2723.42|0
1741048500000|2025-03-04 00:35:00|2725.13|2723.63|2727.27|2725.77|2727.47|2725.97|2724.54|2723.04|0
1741048800000|2025-03-04 00:40:00|2727.07|2725.57|2725.95|2724.45|2727.27|2725.77|2725.3|2723.8|0
1741049100000|2025-03-04 00:45:00|2725.96|2724.46|2725.97|2724.47|2726.92|2725.42|2723|2721.5|0
1741049400000|2025-03-04 00:50:00|2725.96|2724.46|2725.84|2724.34|2726.2|2724.7|2724.8|2723.3|0
1741049700000|2025-03-04 00:55:00|2725.83|2724.33|2726.62|2725.12|2727.41|2725.91|2724.7|2723.2|0
1741050000000|2025-03-04 01:00:00|2727.01|2725.51|2725.45|2723.95|2727.05|2725.55|2724.86|2723.36|0
1741050300000|2025-03-04 01:05:00|2725.83|2724.33|2725.06|2723.56|2725.84|2724.34|2724.66|2723.16|0
1741050600000|2025-03-04 01:10:00|2725.25|2723.75|2723.08|2721.58|2725.85|2724.35|2722.3|2720.8|0
1741050900000|2025-03-04 01:15:00|2722.89|2721.39|2723.26|2721.76|2724.27|2722.77|2722.69|2721.19|0
1741051200000|2025-03-04 01:20:00|2723.06|2721.56|2723.5|2722|2724.24|2722.74|2722.28|2720.78|0
1741051500000|2025-03-04 01:25:00|2723.11|2721.61|2721.57|2720.07|2723.51|2722.01|2721.55|2720.05|0
1741051800000|2025-03-04 01:30:00|2721.58|2720.08|2720.79|2719.29|2722.35|2720.85|2719.79|2718.29|0
1741052100000|2025-03-04 01:35:00|2721.18|2719.68|2721.16|2719.66|2722.35|2720.85|2720.76|2719.26|0
1741052400000|2025-03-04 01:40:00|2720.78|2719.28|2721.97|2720.47|2722.37|2720.87|2720.78|2719.28|0
1741052700000|2025-03-04 01:45:00|2721.98|2720.48|2723.53|2722.03|2724.31|2722.81|2721.97|2720.47|0
1741053000000|2025-03-04 01:50:00|2723.54|2722.04|2723.51|2722.01|2726.21|2724.71|2723.5|2722|0
1741053300000|2025-03-04 01:55:00|2723.52|2722.02|2722.74|2721.24|2724.36|2722.86|2721.57|2720.07|0
1741053600000|2025-03-04 02:00:00|2722.36|2720.86|2722.37|2720.87|2725.12|2723.62|2721.95|2720.45|0
1741053900000|2025-03-04 02:05:00|2722.38|2720.88|2723.15|2721.65|2723.15|2721.65|2721.19|2719.69|0
1741054200000|2025-03-04 02:10:00|2723.14|2721.64|2723.18|2721.68|2723.58|2722.08|2722.76|2721.26|0
1741054500000|2025-03-04 02:15:00|2723.19|2721.69|2722.04|2720.54|2723.2|2721.7|2722.03|2720.53|0
1741054800000|2025-03-04 02:20:00|2722.03|2720.53|2723.58|2722.08|2723.6|2722.1|2721.64|2720.14|0
1741055100000|2025-03-04 02:25:00|2723.59|2722.09|2723.79|2722.29|2723.98|2722.48|2722.81|2721.31|0
1741055400000|2025-03-04 02:30:00|2723.59|2722.09|2723.43|2721.93|2724.01|2722.51|2723.02|2721.52|0
1741055700000|2025-03-04 02:35:00|2723.62|2722.12|2723.24|2721.74|2724.21|2722.71|2723.23|2721.73|0
1741056000000|2025-03-04 02:40:00|2723.44|2721.94|2724.2|2722.7|2724.41|2722.91|2723.24|2721.74|0
1741056300000|2025-03-04 02:45:00|2724.39|2722.89|2724.39|2722.89|2724.79|2723.29|2724|2722.5|0
1741056600000|2025-03-04 02:50:00|2724.4|2722.9|2724|2722.5|2725.17|2723.67|2723.6|2722.1|0
1741056900000|2025-03-04 02:55:00|2724.01|2722.51|2723.23|2721.73|2724.79|2723.29|2723.23|2721.73|0
1741057200000|2025-03-04 03:00:00|2723.24|2721.74|2722.84|2721.34|2724.41|2722.91|2722.44|2720.94|0
1741057500000|2025-03-04 03:05:00|2722.85|2721.35|2722.83|2721.33|2724.03|2722.53|2722.45|2720.95|0
1741057800000|2025-03-04 03:10:00|2722.82|2721.32|2722.24|2720.74|2723.62|2722.12|2722.04|2720.54|0
1741058100000|2025-03-04 03:15:00|2722.43|2720.93|2725.03|2723.53|2725.23|2723.73|2722.04|2720.54|0
1741058400000|2025-03-04 03:20:00|2724.84|2723.34|2724.83|2723.33|2725.22|2723.72|2724.04|2722.54|0
1741058700000|2025-03-04 03:25:00|2724.84|2723.34|2724.44|2722.94|2725.42|2723.92|2724.21|2722.71|0
1741059000000|2025-03-04 03:30:00|2724.43|2722.93|2724.8|2723.3|2725.2|2723.7|2724.03|2722.53|0
1741059300000|2025-03-04 03:35:00|2724.41|2722.91|2724.02|2722.52|2724.81|2723.31|2724.02|2722.52|0
1741059600000|2025-03-04 03:40:00|2724.01|2722.51|2724.02|2722.52|2724.02|2722.52|2723.04|2721.54|0
1741059900000|2025-03-04 03:45:00|2724.01|2722.51|2723.83|2722.33|2724.42|2722.92|2723.23|2721.73|0
1741060200000|2025-03-04 03:50:00|2724.03|2722.53|2724.03|2722.53|2724.42|2722.92|2723.05|2721.55|0
1741060500000|2025-03-04 03:55:00|2723.83|2722.33|2724.04|2722.54|2724.04|2722.54|2723.25|2721.75|0
1741060800000|2025-03-04 04:00:00|2724.03|2722.53|2722.48|2720.98|2724.63|2723.13|2722.09|2720.59|0
1741061100000|2025-03-04 04:05:00|2722.49|2720.99|2722.3|2720.8|2723.26|2721.76|2722.1|2720.6|0
1741061400000|2025-03-04 04:10:00|2722.49|2720.99|2722.5|2721|2722.51|2721.01|2722.1|2720.6|0
1741061700000|2025-03-04 04:15:00|2722.11|2720.61|2723.24|2721.74|2723.47|2721.97|2722.11|2720.61|0
1741062000000|2025-03-04 04:20:00|2723.25|2721.75|2723.86|2722.36|2724.45|2722.95|2723.24|2721.74|0
1741062300000|2025-03-04 04:25:00|2724.05|2722.55|2724.44|2722.94|2724.83|2723.33|2724.05|2722.55|0
1741062600000|2025-03-04 04:30:00|2724.43|2722.93|2725.04|2723.54|2725.6|2724.1|2724.05|2722.55|0
1741062900000|2025-03-04 04:35:00|2725.23|2723.73|2723.23|2721.73|2725.23|2723.73|2723.23|2721.73|0
1741063200000|2025-03-04 04:40:00|2723.22|2721.72|2722.66|2721.16|2723.24|2721.74|2722.06|2720.56|0
1741063500000|2025-03-04 04:45:00|2722.46|2720.96|2722.46|2720.96|2722.85|2721.35|2721.87|2720.37|0
1741063800000|2025-03-04 04:50:00|2722.45|2720.95|2722.06|2720.56|2722.85|2721.35|2721.67|2720.17|0
1741064100000|2025-03-04 04:55:00|2722.07|2720.57|2722.59|2721.09|2723.19|2721.69|2722|2720.5|0
1741064400000|2025-03-04 05:00:00|2722.79|2721.29|2725.94|2724.44|2727.13|2725.63|2720.38|2718.88|0
1741064700000|2025-03-04 05:05:00|2725.92|2724.42|2727.08|2725.58|2729.44|2727.94|2725.53|2724.03|0
1741065000000|2025-03-04 05:10:00|2727.07|2725.57|2724.71|2723.21|2727.07|2725.57|2723.73|2722.23|0
1741065300000|2025-03-04 05:15:00|2724.7|2723.2|2725.5|2724|2726.09|2724.59|2724.13|2722.63|0
1741065600000|2025-03-04 05:20:00|2725.51|2724.01|2726.53|2725.03|2727.5|2726|2725.31|2723.81|0
1741065900000|2025-03-04 05:25:00|2726.34|2724.84|2726.36|2724.86|2727.31|2725.81|2725.96|2724.46|0
1741066200000|2025-03-04 05:30:00|2726.35|2724.85|2727.32|2725.82|2727.7|2726.2|2725.96|2724.46|0
1741066500000|2025-03-04 05:35:00|2727.13|2725.63|2726.54|2725.04|2727.13|2725.63|2725.95|2724.45|0
1741066800000|2025-03-04 05:40:00|2726.73|2725.23|2726.38|2724.88|2727.71|2726.21|2726.33|2724.83|0
1741067100000|2025-03-04 05:45:00|2726.19|2724.69|2727.15|2725.65|2727.56|2726.06|2726.19|2724.69|0
1741067400000|2025-03-04 05:50:00|2727.14|2725.64|2727.93|2726.43|2729.49|2727.99|2727.14|2725.64|0
1741067700000|2025-03-04 05:55:00|2727.92|2726.42|2727.52|2726.02|2728.31|2726.81|2727.12|2725.62|0
1741068000000|2025-03-04 06:00:00|2727.51|2726.01|2726.35|2724.85|2727.53|2726.03|2725.95|2724.45|0
1741068300000|2025-03-04 06:05:00|2726.34|2724.84|2725.52|2724.02|2726.74|2725.24|2725.16|2723.66|0
1741068600000|2025-03-04 06:10:00|2725.33|2723.83|2724.74|2723.24|2725.53|2724.03|2724.34|2722.84|0
1741068900000|2025-03-04 06:15:00|2725.13|2723.63|2726.37|2724.87|2726.37|2724.87|2724.75|2723.25|0
1741069200000|2025-03-04 06:20:00|2726.38|2724.88|2727.16|2725.66|2727.54|2726.04|2726.37|2724.87|0
1741069500000|2025-03-04 06:25:00|2727.15|2725.65|2726.95|2725.45|2727.94|2726.44|2726.76|2725.26|0
1741069800000|2025-03-04 06:30:00|2727.15|2725.65|2726.51|2725.01|2728.32|2726.82|2726.34|2724.84|0
1741070100000|2025-03-04 06:35:00|2726.32|2724.82|2725.93|2724.43|2726.7|2725.2|2724.75|2723.25|0
1741070400000|2025-03-04 06:40:00|2725.94|2724.44|2725.19|2723.69|2725.96|2724.46|2724.77|2723.27|0
1741070700000|2025-03-04 06:45:00|2725.18|2723.68|2727.84|2726.34|2727.94|2726.44|2725.18|2723.68|0
1741071000000|2025-03-04 06:50:00|2727.85|2726.35|2726.3|2724.8|2729.02|2727.52|2726.29|2724.79|0
1741071300000|2025-03-04 06:55:00|2726.29|2724.79|2726.68|2725.18|2727.47|2725.97|2726.29|2724.79|0
1741071600000|2025-03-04 07:00:00|2727.45|2725.95|2724.37|2722.87|2727.46|2725.96|2723.58|2722.08|0
1741071900000|2025-03-04 07:05:00|2724.38|2722.88|2719.16|2717.66|2724.76|2723.26|2719.16|2717.66|0
1741072200000|2025-03-04 07:10:00|2719.17|2717.67|2717.59|2716.09|2720.34|2718.84|2716.81|2715.31|0
1741072500000|2025-03-04 07:15:00|2717.58|2716.08|2718.7|2717.2|2718.87|2717.37|2716.73|2715.23|0
1741072800000|2025-03-04 07:20:00|2718.69|2717.19|2718.08|2716.58|2719.1|2717.6|2717.52|2716.02|0
1741073100000|2025-03-04 07:25:00|2717.69|2716.19|2717.53|2716.03|2718.47|2716.97|2716.53|2715.03|0
1741073400000|2025-03-04 07:30:00|2717.91|2716.41|2720.26|2718.86|2720.51|2719.11|2716.74|2715.24|14
1741073700000|2025-03-04 07:35:00|2720.39|2718.99|2719.89|2718.49|2721.14|2719.74|2719.14|2717.74|26
1741074000000|2025-03-04 07:40:00|2720.01|2718.61|2720.76|2719.36|2720.76|2719.36|2719.76|2718.36|6
1741074300000|2025-03-04 07:45:00|2720.51|2719.11|2722.64|2721.24|2722.64|2721.24|2720.26|2718.86|14
1741074600000|2025-03-04 07:50:00|2723.01|2721.61|2722.76|2721.36|2723.39|2721.99|2722.76|2721.36|17
1741074900000|2025-03-04 07:55:00|2722.41|2720.91|2721.54|2720.04|2723.57|2722.07|2720.45|2718.95|0
1741075200000|2025-03-04 08:00:00|2722.31|2720.81|2705.94|2705.44|2722.31|2721.06|2705.19|2704.69|6140
1741075500000|2025-03-04 08:05:00|2705.81|2705.31|2700.69|2700.19|2707.44|2706.94|2699.19|2698.69|3920
1741075800000|2025-03-04 08:10:00|2700.81|2700.31|2706.94|2706.44|2707.94|2707.44|2700.44|2699.94|2893
1741076100000|2025-03-04 08:15:00|2706.81|2706.31|2703.94|2703.44|2707.44|2706.94|2703.19|2702.69|2110
1741076400000|2025-03-04 08:20:00|2703.69|2703.19|2700.69|2700.19|2705.69|2705.19|2700.44|2699.94|1575
1741076700000|2025-03-04 08:25:00|2700.44|2699.94|2703.69|2703.19|2704.69|2704.19|2698.94|2698.44|1504
1741077000000|2025-03-04 08:30:00|2703.44|2702.94|2707.44|2706.94|2711.69|2711.19|2703.44|2702.94|2232
1741077300000|2025-03-04 08:35:00|2707.19|2706.69|2705.81|2705.31|2709.19|2708.69|2704.94|2704.44|1337
1741077600000|2025-03-04 08:40:00|2705.94|2705.44|2704.69|2704.19|2705.94|2705.44|2703.19|2702.69|775
1741077900000|2025-03-04 08:45:00|2704.44|2703.94|2697.19|2696.69|2704.44|2703.94|2697.19|2696.69|1139
1741078200000|2025-03-04 08:50:00|2697.06|2696.56|2693.69|2693.19|2697.19|2696.69|2693.44|2692.94|1091
1741078500000|2025-03-04 08:55:00|2693.56|2693.06|2692.94|2692.44|2696.31|2695.81|2692.69|2692.19|1342
1741078800000|2025-03-04 09:00:00|2692.69|2692.19|2695.94|2695.44|2698.19|2697.69|2691.94|2691.44|1185
1741079100000|2025-03-04 09:05:00|2696.44|2695.94|2693.94|2693.44|2696.94|2696.44|2692.94|2692.44|910
1741079400000|2025-03-04 09:10:00|2693.81|2693.31|2692.19|2691.69|2695.94|2695.44|2691.69|2691.19|981
1741079700000|2025-03-04 09:15:00|2691.94|2691.44|2691.69|2691.19|2692.69|2692.19|2688.94|2688.44|1078
1741080000000|2025-03-04 09:20:00|2691.56|2691.06|2695.19|2694.69|2696.69|2696.19|2691.44|2690.94|999
1741080300000|2025-03-04 09:25:00|2695.44|2694.94|2696.19|2695.69|2697.19|2696.69|2694.44|2693.94|991
1741080600000|2025-03-04 09:30:00|2695.94|2695.44|2695.69|2695.19|2697.44|2696.94|2694.19|2693.69|826
1741080900000|2025-03-04 09:35:00|2695.44|2694.94|2692.69|2692.19|2695.94|2695.44|2691.69|2691.19|940
1741081200000|2025-03-04 09:40:00|2692.44|2691.94|2696.31|2695.81|2696.81|2696.31|2691.94|2691.44|653
1741081500000|2025-03-04 09:45:00|2696.19|2695.69|2695.69|2695.19|2698.81|2698.31|2695.56|2695.06|441
1741081800000|2025-03-04 09:50:00|2695.44|2694.94|2692.44|2691.94|2695.44|2694.94|2689.94|2689.44|559
1741082100000|2025-03-04 09:55:00|2692.94|2692.44|2692.19|2691.69|2693.81|2693.31|2691.44|2690.94|338
1741082400000|2025-03-04 10:00:00|2692.06|2691.56|2688.44|2687.94|2692.06|2691.56|2686.19|2685.69|844
1741082700000|2025-03-04 10:05:00|2688.69|2688.19|2689.31|2688.81|2692.94|2692.44|2688.44|2687.94|661
1741083000000|2025-03-04 10:10:00|2689.19|2688.69|2688.69|2688.19|2689.94|2689.44|2688.06|2687.56|578
1741083300000|2025-03-04 10:15:00|2688.19|2687.69|2689.19|2688.69|2691.44|2690.94|2687.56|2687.06|734
1741083600000|2025-03-04 10:20:00|2688.94|2688.44|2686.94|2686.44|2689.69|2689.19|2686.81|2686.31|477
1741083900000|2025-03-04 10:25:00|2686.69|2686.19|2684.44|2683.94|2687.94|2687.44|2684.19|2683.69|868
1741084200000|2025-03-04 10:30:00|2684.19|2683.69|2683.94|2683.44|2686.06|2685.56|2683.44|2682.94|896
1741084500000|2025-03-04 10:35:00|2683.69|2683.19|2683.44|2682.94|2684.69|2684.19|2681.69|2681.19|686
1741084800000|2025-03-04 10:40:00|2683.56|2683.06|2684.69|2684.19|2686.94|2686.44|2683.31|2682.81|543
1741085100000|2025-03-04 10:45:00|2684.81|2684.31|2687.19|2686.69|2688.06|2687.56|2684.19|2683.69|670
1741085400000|2025-03-04 10:50:00|2687.31|2686.81|2687.44|2686.94|2689.31|2688.81|2686.44|2685.94|551
1741085700000|2025-03-04 10:55:00|2687.69|2687.19|2686.94|2686.44|2688.06|2687.56|2686.69|2686.19|288
1741086000000|2025-03-04 11:00:00|2686.69|2686.19|2682.19|2681.69|2686.94|2686.44|2682.19|2681.69|489
1741086300000|2025-03-04 11:05:00|2682.44|2681.94|2684.69|2684.19|2686.19|2685.69|2682.44|2681.94|381
1741086600000|2025-03-04 11:10:00|2684.81|2684.31|2687.06|2686.56|2687.69|2687.19|2684.19|2683.69|352
1741086900000|2025-03-04 11:15:00|2687.19|2686.69|2685.19|2684.69|2687.19|2686.69|2683.56|2683.06|482
1741087200000|2025-03-04 11:20:00|2684.94|2684.44|2685.94|2685.44|2687.81|2687.31|2684.19|2683.69|487
1741087500000|2025-03-04 11:25:00|2686.06|2685.56|2685.94|2685.44|2688.44|2687.94|2685.56|2685.06|499
1741087800000|2025-03-04 11:30:00|2686.06|2685.56|2681.69|2681.19|2686.69|2686.19|2681.44|2680.94|463
1741088100000|2025-03-04 11:35:00|2681.81|2681.31|2681.44|2680.94|2681.94|2681.44|2679.06|2678.56|644
1741088400000|2025-03-04 11:40:00|2681.31|2680.81|2683.69|2683.19|2684.44|2683.94|2681.31|2680.81|484
1741088700000|2025-03-04 11:45:00|2683.44|2682.94|2682.94|2682.44|2684.81|2684.31|2682.69|2682.19|382
1741089000000|2025-03-04 11:50:00|2683.06|2682.56|2681.19|2680.69|2684.44|2683.94|2680.69|2680.19|392
1741089300000|2025-03-04 11:55:00|2681.06|2680.56|2682.19|2681.69|2683.19|2682.69|2681.06|2680.56|306
1741089600000|2025-03-04 12:00:00|2681.69|2681.19|2678.69|2678.19|2682.06|2681.56|2677.44|2676.94|446
1741089900000|2025-03-04 12:05:00|2679.06|2678.56|2679.19|2678.69|2681.19|2680.69|2678.44|2677.94|385
1741090200000|2025-03-04 12:10:00|2679.44|2678.94|2679.94|2679.44|2681.94|2681.44|2679.44|2678.94|378
1741090500000|2025-03-04 12:15:00|2679.69|2679.19|2678.69|2678.19|2680.94|2680.44|2677.94|2677.44|441
1741090800000|2025-03-04 12:20:00|2678.81|2678.31|2676.19|2675.69|2678.81|2678.31|2675.19|2674.69|802
1741091100000|2025-03-04 12:25:00|2676.44|2675.94|2675.69|2675.19|2677.81|2677.31|2675.44|2674.94|423
1741091400000|2025-03-04 12:30:00|2675.44|2674.94|2677.69|2677.19|2678.44|2677.94|2675.31|2674.81|633
1741091700000|2025-03-04 12:35:00|2677.44|2676.94|2677.69|2677.19|2679.31|2678.81|2676.19|2675.69|490
1741092000000|2025-03-04 12:40:00|2678.06|2677.56|2677.31|2676.81|2679.93|2679.43|2677.06|2676.56|356
1741092300000|2025-03-04 12:45:00|2677.43|2676.93|2679.81|2679.31|2680.81|2680.31|2677.31|2676.81|470
1741092600000|2025-03-04 12:50:00|2680.31|2679.81|2677.06|2676.56|2680.43|2679.93|2676.56|2676.06|359
1741092900000|2025-03-04 12:55:00|2677.31|2676.81|2675.81|2675.31|2677.56|2677.06|2675.31|2674.81|432
1741093200000|2025-03-04 13:00:00|2676.06|2675.56|2672.68|2672.18|2676.56|2676.06|2672.56|2672.06|924
1741093500000|2025-03-04 13:05:00|2672.81|2672.31|2674.56|2674.06|2676.93|2676.43|2672.56|2672.06|559
1741093800000|2025-03-04 13:10:00|2674.31|2673.81|2674.06|2673.56|2675.93|2675.43|2673.81|2673.31|300
1741094100000|2025-03-04 13:15:00|2673.93|2673.43|2674.31|2673.81|2676.06|2675.56|2673.56|2673.06|483
1741094400000|2025-03-04 13:20:00|2674.18|2673.68|2674.31|2673.81|2675.06|2674.56|2672.81|2672.31|425
1741094700000|2025-03-04 13:25:00|2674.06|2673.56|2673.06|2672.56|2674.81|2674.31|2672.31|2671.81|324
1741095000000|2025-03-04 13:30:00|2672.93|2672.43|2675.56|2675.06|2675.93|2675.43|2672.56|2672.06|424
1741095300000|2025-03-04 13:35:00|2675.81|2675.31|2676.18|2675.68|2677.31|2676.81|2675.06|2674.56|474
1741095600000|2025-03-04 13:40:00|2676.06|2675.56|2678.31|2677.81|2679.56|2679.06|2675.93|2675.43|408
1741095900000|2025-03-04 13:45:00|2678.06|2677.56|2676.31|2675.81|2678.56|2678.06|2675.18|2674.68|308
1741096200000|2025-03-04 13:50:00|2676.06|2675.56|2673.06|2672.56|2676.56|2676.06|2672.81|2672.31|445
1741096500000|2025-03-04 13:55:00|2673.18|2672.68|2668.31|2667.81|2673.31|2672.81|2667.81|2667.31|804
1741096800000|2025-03-04 14:00:00|2668.06|2667.56|2671.18|2670.68|2672.31|2671.81|2667.43|2666.93|779
1741097100000|2025-03-04 14:05:00|2671.06|2670.56|2674.31|2673.81|2675.06|2674.56|2670.68|2670.18|691
1741097400000|2025-03-04 14:10:00|2674.56|2674.06|2675.93|2675.43|2676.06|2675.56|2674.06|2673.56|648
1741097700000|2025-03-04 14:15:00|2676.06|2675.56|2674.31|2673.81|2676.81|2676.31|2673.56|2673.06|705
1741098000000|2025-03-04 14:20:00|2674.18|2673.68|2674.31|2673.81|2674.56|2674.06|2672.31|2671.81|563
1741098300000|2025-03-04 14:25:00|2674.06|2673.56|2674.81|2674.31|2678.56|2678.06|2672.81|2672.31|1496
1741098600000|2025-03-04 14:30:00|2675.06|2674.56|2668.56|2668.06|2675.31|2674.81|2668.31|2667.81|1559
1741098900000|2025-03-04 14:35:00|2668.81|2668.31|2672.56|2672.06|2675.06|2674.56|2667.81|2667.31|1338
1741099200000|2025-03-04 14:40:00|2672.31|2671.81|2669.06|2668.56|2675.06|2674.56|2667.06|2666.56|1276
1741099500000|2025-03-04 14:45:00|2668.81|2668.31|2672.56|2672.06|2675.56|2675.06|2668.81|2668.31|1401
1741099800000|2025-03-04 14:50:00|2672.81|2672.31|2670.93|2670.43|2673.06|2672.56|2669.56|2669.06|1197
1741100100000|2025-03-04 14:55:00|2670.81|2670.31|2670.81|2670.31|2672.56|2672.06|2668.56|2668.06|1833
1741100400000|2025-03-04 15:00:00|2670.68|2670.18|2665.81|2665.31|2670.68|2670.18|2663.31|2662.81|2125
1741100700000|2025-03-04 15:05:00|2666.06|2665.56|2662.06|2661.56|2667.56|2667.06|2661.31|2660.81|1384
1741101000000|2025-03-04 15:10:00|2662.14|2661.64|2663.14|2662.64|2664.39|2663.89|2659.14|2658.64|1600
1741101300000|2025-03-04 15:15:00|2662.89|2662.39|2656.64|2656.14|2662.89|2662.39|2655.89|2655.39|1465
1741101600000|2025-03-04 15:20:00|2657.14|2656.64|2658.76|2658.26|2659.76|2659.26|2655.89|2655.39|1264
1741101900000|2025-03-04 15:25:00|2658.64|2658.14|2660.89|2660.39|2662.39|2661.89|2657.14|2656.64|1175
1741102200000|2025-03-04 15:30:00|2661.14|2660.64|2665.01|2664.51|2665.26|2664.76|2660.64|2660.14|1602
1741102500000|2025-03-04 15:35:00|2664.89|2664.39|2663.14|2662.64|2666.64|2666.14|2662.89|2662.39|1346
1741102800000|2025-03-04 15:40:00|2662.89|2662.39|2665.89|2665.39|2666.14|2665.64|2660.89|2660.39|1252
1741103100000|2025-03-04 15:45:00|2666.14|2665.64|2664.89|2664.39|2667.64|2667.14|2662.89|2662.39|953
1741103400000|2025-03-04 15:50:00|2665.14|2664.64|2664.14|2663.64|2665.89|2665.39|2663.64|2663.14|893
1741103700000|2025-03-04 15:55:00|2664.64|2664.14|2663.89|2663.39|2665.01|2664.51|2662.39|2661.89|875
1741104000000|2025-03-04 16:00:00|2663.14|2662.64|2659.64|2659.14|2663.89|2663.39|2659.39|2658.89|1691
1741104300000|2025-03-04 16:05:00|2659.51|2659.01|2657.39|2656.89|2660.26|2659.76|2656.64|2656.14|1043
1741104600000|2025-03-04 16:10:00|2657.64|2657.14|2660.64|2660.14|2661.14|2660.64|2656.89|2656.39|1519
1741104900000|2025-03-04 16:15:00|2660.39|2659.89|2657.14|2656.64|2662.64|2662.14|2656.76|2656.26|2059
1741105200000|2025-03-04 16:20:00|2657.39|2656.89|2658|2656.5|2658.64|2658.14|2656.26|2655.76|3376
1741105500000|2025-03-04 16:25:00|2657.99|2656.49|2656.9|2655.4|2658.38|2656.88|2656.05|2654.55|1418
1741105800000|2025-03-04 16:30:00|2656.89|2655.39|2658.09|2656.69|2659.46|2658.06|2656.89|2655.39|311
1741106100000|2025-03-04 16:35:00|2657.59|2656.19|2660.34|2658.94|2661.46|2660.06|2657.34|2655.94|248
1741106400000|2025-03-04 16:40:00|2660.21|2658.81|2662.09|2660.69|2662.21|2660.81|2659.96|2658.56|219
1741106700000|2025-03-04 16:45:00|2662.34|2660.94|2663.96|2662.56|2663.96|2662.56|2661.09|2659.69|1710
1741107000000|2025-03-04 16:50:00|2664.09|2662.69|2665.59|2664.19|2667.59|2666.19|2663.59|2662.19|3015
1741107300000|2025-03-04 16:55:00|2665.46|2664.06|2667.14|2665.64|2667.14|2665.69|2664.71|2663.31|81
1741107600000|2025-03-04 17:00:00|2667.15|2665.65|2669.1|2667.6|2669.51|2668.01|2666.34|2664.84|0
1741107900000|2025-03-04 17:05:00|2669.09|2667.59|2665.97|2664.47|2669.51|2668.01|2665.18|2663.68|0
1741108200000|2025-03-04 17:10:00|2665.98|2664.48|2667.56|2666.06|2667.99|2666.49|2665.98|2664.48|0
1741108500000|2025-03-04 17:15:00|2667.18|2665.68|2668.38|2666.88|2669.16|2667.66|2667.15|2665.65|0
1741108800000|2025-03-04 17:20:00|2668.37|2666.87|2669.65|2668.15|2670.8|2669.3|2667.98|2666.48|0
1741109100000|2025-03-04 17:25:00|2669.84|2668.34|2672.03|2670.53|2673.24|2671.74|2669.65|2668.15|0
1741109400000|2025-03-04 17:30:00|2672.02|2670.52|2672.6|2671.1|2672.8|2671.3|2669.98|2668.48|0
1741109700000|2025-03-04 17:35:00|2672.79|2671.29|2672.98|2671.48|2673.44|2671.94|2672|2670.5|0
1741110000000|2025-03-04 17:40:00|2672.99|2671.49|2671.06|2669.56|2673.41|2671.91|2669.45|2667.95|0
1741110300000|2025-03-04 17:45:00|2671.05|2669.55|2671.51|2670.01|2672.74|2671.24|2670.67|2669.17|0
1741110600000|2025-03-04 17:50:00|2671.13|2669.63|2669.93|2668.43|2671.51|2670.01|2667.53|2666.03|0
1741110900000|2025-03-04 17:55:00|2669.94|2668.44|2668.54|2667.04|2670.32|2668.82|2667.93|2666.43|0
1741111200000|2025-03-04 18:00:00|2668.73|2667.23|2670.29|2668.79|2671.1|2669.6|2667.91|2666.41|0
1741111500000|2025-03-04 18:05:00|2670.28|2668.78|2676.86|2675.36|2679.16|2677.66|2669.88|2668.38|0
1741111800000|2025-03-04 18:10:00|2676.85|2675.35|2682.24|2680.74|2682.85|2681.35|2676.27|2674.77|0
1741112100000|2025-03-04 18:15:00|2682.23|2680.73|2679.44|2677.94|2682.65|2681.15|2677.09|2675.59|0
1741112400000|2025-03-04 18:20:00|2679.45|2677.95|2678.05|2676.55|2679.81|2678.31|2677.39|2675.89|0
1741112700000|2025-03-04 18:25:00|2677.86|2676.36|2676.86|2675.36|2679.02|2677.52|2676.25|2674.75|0
1741113000000|2025-03-04 18:30:00|2676.48|2674.98|2680|2678.5|2680.38|2678.88|2676.04|2674.54|0
1741113300000|2025-03-04 18:35:00|2679.99|2678.49|2683.6|2682.1|2683.61|2682.11|2679.61|2678.11|0
1741113600000|2025-03-04 18:40:00|2683.61|2682.11|2683.23|2681.73|2684.79|2683.29|2682.04|2680.54|0
1741113900000|2025-03-04 18:45:00|2683.22|2681.72|2683.95|2682.45|2685.56|2684.06|2683.18|2681.68|0
1741114200000|2025-03-04 18:50:00|2683.94|2682.44|2686.61|2685.11|2686.61|2685.11|2683.09|2681.59|0
1741114500000|2025-03-04 18:55:00|2686.6|2685.1|2687.81|2686.31|2689.36|2687.86|2686.6|2685.1|0
1741114800000|2025-03-04 19:00:00|2687.8|2686.3|2693.28|2691.78|2694.85|2693.35|2687.04|2685.54|0
1741115100000|2025-03-04 19:05:00|2692.9|2691.4|2697.86|2696.36|2697.88|2696.38|2692.5|2691|0
1741115400000|2025-03-04 19:10:00|2697.87|2696.37|2694.13|2692.63|2698.26|2696.76|2693.27|2691.77|0
1741115700000|2025-03-04 19:15:00|2694.14|2692.64|2692.62|2691.12|2694.37|2692.87|2692|2690.5|0
1741116000000|2025-03-04 19:20:00|2692.63|2691.13|2695.8|2694.3|2695.8|2694.3|2692.63|2691.13|0
1741116300000|2025-03-04 19:25:00|2695.81|2694.31|2692.49|2690.99|2696.22|2694.72|2692.48|2690.98|0
1741116600000|2025-03-04 19:30:00|2692.5|2691|2690.57|2689.07|2693.28|2691.78|2689.76|2688.26|0
1741116900000|2025-03-04 19:35:00|2690.58|2689.08|2693.34|2691.84|2693.73|2692.23|2690.57|2689.07|0
1741117200000|2025-03-04 19:40:00|2693.33|2691.83|2692.6|2691.1|2694.52|2693.02|2691.77|2690.27|0
1741117500000|2025-03-04 19:45:00|2692.99|2691.49|2692.67|2691.17|2694.68|2693.18|2692.21|2690.71|0
1741117800000|2025-03-04 19:50:00|2692.68|2691.18|2693.07|2691.57|2694.46|2692.96|2692.66|2691.16|0
1741118100000|2025-03-04 19:55:00|2693.06|2691.56|2693.91|2692.41|2694.66|2693.16|2693.06|2691.56|0
1741118400000|2025-03-04 20:00:00|2693.9|2692.4|2692.31|2690.81|2695.13|2693.63|2691.16|2689.66|0
1741118700000|2025-03-04 20:05:00|2692.3|2690.8|2693.51|2692.01|2693.93|2692.43|2691.7|2690.2|0
1741119000000|2025-03-04 20:10:00|2693.52|2692.02|2693.94|2692.44|2694.36|2692.86|2692.76|2691.26|0
1741119300000|2025-03-04 20:15:00|2693.82|2692.32|2696.16|2694.66|2696.18|2694.68|2693.38|2691.88|0
1741119600000|2025-03-04 20:20:00|2696.17|2694.67|2699.47|2697.97|2699.86|2698.36|2696.15|2694.65|0
1741119900000|2025-03-04 20:25:00|2699.46|2697.96|2695.81|2694.31|2699.46|2697.96|2695.61|2694.11|0
1741120200000|2025-03-04 20:30:00|2695.8|2694.3|2690.13|2688.63|2696.21|2694.71|2688.16|2686.66|0
1741120500000|2025-03-04 20:35:00|2690.15|2688.65|2689.98|2688.48|2691.7|2690.2|2688.54|2687.04|0
1741120800000|2025-03-04 20:40:00|2689.96|2688.46|2689.01|2687.51|2690.38|2688.88|2687.54|2686.04|0
1741121100000|2025-03-04 20:45:00|2688.82|2687.32|2686.32|2684.82|2690.42|2688.92|2685.72|2684.22|0
1741121400000|2025-03-04 20:50:00|2686.28|2684.78|2680.78|2679.28|2686.28|2684.78|2678.25|2676.75|0
1741121700000|2025-03-04 20:55:00|2681.16|2679.66|2678.9|2677.4|2681.99|2680.49|2676.93|2675.43|0
1741122000000|2025-03-04 21:00:00|2678.91|2677.41|2681.98|2680.48|2685.94|2684.44|2678.07|2676.57|0
1741122300000|2025-03-04 21:05:00|2681.97|2680.47|2684.14|2682.64|2685.24|2683.74|2681.11|2679.61|0
1741122600000|2025-03-04 21:10:00|2684.13|2682.63|2686.08|2684.58|2689.03|2687.53|2682.76|2681.26|0
1741122900000|2025-03-04 21:15:00|2686.07|2684.57|2690.32|2688.82|2690.4|2688.9|2684.58|2683.08|0
1741123200000|2025-03-04 21:20:00|2690.24|2688.74|2695.52|2694.02|2696.55|2695.05|2688.75|2687.25|0
1741123500000|2025-03-04 21:25:00|2695.45|2693.95|2693.77|2692.27|2696.8|2695.3|2693.7|2692.2|0
1741123800000|2025-03-04 21:30:00|2693.73|2692.23|2690.88|2689.38|2694.56|2693.06|2690.69|2689.19|0
1741124100000|2025-03-04 21:35:00|2690.89|2689.39|2688.52|2687.02|2692.38|2690.88|2688.48|2686.98|0
1741124400000|2025-03-04 21:40:00|2688.48|2686.98|2689.23|2687.73|2690.13|2688.63|2686.77|2685.27|0
1741124700000|2025-03-04 21:45:00|2689.27|2687.77|2691.79|2690.29|2692.1|2690.6|2689.11|2687.61|0
1741125000000|2025-03-04 21:50:00|2691.83|2690.33|2690.57|2689.07|2692.06|2690.56|2690.1|2688.6|0
1741125300000|2025-03-04 21:55:00|2690.65|2689.15|2691.43|2689.93|2692.18|2690.68|2690.57|2689.07|0
1741125600000|2025-03-04 22:00:00|2691.47|2689.97|2691.16|2689.66|2691.67|2690.17|2691.04|2689.54|0
1741125900000|2025-03-04 22:05:00|2691.08|2689.58|2691.16|2689.66|2691.24|2689.74|2690.88|2689.38|0
1741126200000|2025-03-04 22:10:00|2691.08|2689.58|2690.85|2689.35|2691.24|2689.74|2690.62|2689.12|0
1741126500000|2025-03-04 22:15:00|2690.69|2689.19|2690.81|2689.31|2690.81|2689.31|2690.54|2689.04|0
1741126800000|2025-03-04 22:20:00|2690.8|2689.3|2690.46|2688.96|2690.85|2689.35|2690.34|2688.84|0
1741127100000|2025-03-04 22:25:00|2690.5|2689|2690.69|2689.19|2690.81|2689.31|2690.34|2688.84|0
1741127400000|2025-03-04 22:30:00|2690.66|2689.16|2690.65|2689.15|2690.77|2689.27|2690.65|2689.15|0
1741127700000|2025-03-04 22:35:00|2690.66|2689.16|2690.93|2689.43|2691.05|2689.55|2690.66|2689.16|0
1741128000000|2025-03-04 22:40:00|2691.01|2689.51|2691.4|2689.9|2691.56|2690.06|2690.93|2689.43|0
1741128300000|2025-03-04 22:45:00|2691.41|2689.91|2691.56|2690.06|2691.72|2690.22|2691.28|2689.78|0
1741128600000|2025-03-04 22:50:00|2691.68|2690.18|2691.91|2690.41|2691.99|2690.49|2691.68|2690.18|0
1741128900000|2025-03-04 22:55:00|2691.95|2690.45|2693.05|2691.55|2693.09|2691.59|2691.6|2690.1|0
1741129200000|2025-03-04 23:00:00|2693.04|2691.54|2694.58|2693.08|2694.62|2693.12|2690.46|2688.96|0
1741129500000|2025-03-04 23:05:00|2694.47|2692.97|2694.19|2692.69|2694.66|2693.16|2693.05|2691.55|0
1741129800000|2025-03-04 23:10:00|2694.11|2692.61|2694.11|2692.61|2694.86|2693.36|2693.84|2692.34|0
1741130100000|2025-03-04 23:15:00|2694.03|2692.53|2693.21|2691.71|2694.27|2692.77|2692.74|2691.24|0
1741130400000|2025-03-04 23:20:00|2693.2|2691.7|2692.42|2690.92|2693.37|2691.87|2692.42|2690.92|0
1741130700000|2025-03-04 23:25:00|2692.43|2690.93|2695.22|2693.72|2695.34|2693.84|2692.42|2690.92|0
1741131000000|2025-03-04 23:30:00|2695.14|2693.64|2694.95|2693.45|2695.97|2694.47|2694.75|2693.25|0
1741131300000|2025-03-04 23:35:00|2695.07|2693.57|2694.56|2693.06|2695.42|2693.92|2694.28|2692.78|0
1741131600000|2025-03-04 23:40:00|2694.67|2693.17|2693.36|2691.86|2695.3|2693.8|2692.89|2691.39|0
1741131900000|2025-03-04 23:45:00|2693.28|2691.78|2692.04|2690.54|2693.69|2692.19|2691.69|2690.19|0
1741132200000|2025-03-04 23:50:00|2692.12|2690.62|2691.77|2690.27|2692.55|2691.05|2691.53|2690.03|0
1741132500000|2025-03-04 23:55:00|2691.76|2690.26|2692.91|2691.41|2693.06|2691.56|2691.37|2689.87|0
1741132800000|2025-03-05 00:00:00|2692.9|2691.4|2693.53|2692.03|2693.8|2692.3|2691.77|2690.27|0
1741133100000|2025-03-05 00:05:00|2693.8|2692.3|2693.8|2692.3|2694.35|2692.85|2692.34|2690.84|0
1741133400000|2025-03-05 00:10:00|2693.91|2692.41|2692.13|2690.63|2693.99|2692.49|2691.66|2690.16|0
1741133700000|2025-03-05 00:15:00|2691.94|2690.44|2690.18|2688.68|2693.05|2691.55|2689.22|2687.72|0
1741134000000|2025-03-05 00:20:00|2690.37|2688.87|2688.43|2686.93|2691.14|2689.64|2688.42|2686.92|0
1741134300000|2025-03-05 00:25:00|2688.42|2686.92|2687.87|2686.37|2689.01|2687.51|2685.9|2684.4|0
1741134600000|2025-03-05 00:30:00|2688.06|2686.56|2685.92|2684.42|2688.45|2686.95|2685.53|2684.03|0
1741134900000|2025-03-05 00:35:00|2685.73|2684.23|2683.38|2681.88|2685.9|2684.4|2683|2681.5|0
1741135200000|2025-03-05 00:40:00|2683.37|2681.87|2684.61|2683.11|2685.37|2683.87|2682.79|2681.29|0
1741135500000|2025-03-05 00:45:00|2684.62|2683.12|2684.59|2683.09|2686.17|2684.67|2684.23|2682.73|0
1741135800000|2025-03-05 00:50:00|2684.78|2683.28|2685.76|2684.26|2685.77|2684.27|2683.45|2681.95|0
1741136100000|2025-03-05 00:55:00|2685.95|2684.45|2686.54|2685.04|2687.11|2685.61|2685.94|2684.44|0
1741136400000|2025-03-05 01:00:00|2687.11|2685.61|2684.18|2682.68|2687.88|2686.38|2684.18|2682.68|0
1741136700000|2025-03-05 01:05:00|2684.37|2682.87|2687.28|2685.78|2687.29|2685.79|2683.78|2682.28|0
1741137000000|2025-03-05 01:10:00|2687.29|2685.79|2687.13|2685.63|2687.67|2686.17|2686.17|2684.67|0
1741137300000|2025-03-05 01:15:00|2687.32|2685.82|2686.93|2685.43|2688.49|2686.99|2686.91|2685.41|0
1741137600000|2025-03-05 01:20:00|2686.94|2685.44|2685.81|2684.31|2688.11|2686.61|2683.83|2682.33|0
1741137900000|2025-03-05 01:25:00|2685.8|2684.3|2684.26|2682.76|2685.84|2684.34|2681.59|2680.09|0
1741138200000|2025-03-05 01:30:00|2684.64|2683.14|2684.44|2682.94|2685.79|2684.29|2677.45|2675.95|0
1741138500000|2025-03-05 01:35:00|2684.63|2683.13|2686.18|2684.68|2687.14|2685.64|2684.63|2683.13|0
1741138800000|2025-03-05 01:40:00|2686.19|2684.69|2688.5|2687|2689.09|2687.59|2685.42|2683.92|0
1741139100000|2025-03-05 01:45:00|2688.51|2687.01|2687.74|2686.24|2689.27|2687.77|2687.35|2685.85|0
1741139400000|2025-03-05 01:50:00|2687.75|2686.25|2688.3|2686.8|2689.85|2688.35|2687.36|2685.86|0
1741139700000|2025-03-05 01:55:00|2688.29|2686.79|2685.37|2683.87|2688.69|2687.19|2685.37|2683.87|0
1741140000000|2025-03-05 02:00:00|2685.38|2683.88|2686.14|2684.64|2686.15|2684.65|2683.6|2682.1|0
1741140300000|2025-03-05 02:05:00|2686.15|2684.65|2684.99|2683.49|2686.54|2685.04|2684.58|2683.08|0
1741140600000|2025-03-05 02:10:00|2685.75|2684.25|2683.39|2681.89|2685.95|2684.45|2682.61|2681.11|0
1741140900000|2025-03-05 02:15:00|2683.38|2681.88|2685.14|2683.64|2687.24|2685.74|2682.99|2681.49|0
1741141200000|2025-03-05 02:20:00|2685.33|2683.83|2685.75|2684.25|2686.53|2685.03|2684.94|2683.44|0
1741141500000|2025-03-05 02:25:00|2685.74|2684.24|2684.74|2683.24|2685.74|2684.24|2683.39|2681.89|0
1741141800000|2025-03-05 02:30:00|2684.93|2683.43|2684.5|2683|2685.7|2684.2|2683.73|2682.23|0
1741142100000|2025-03-05 02:35:00|2684.51|2683.01|2686.48|2684.98|2686.49|2684.99|2683.72|2682.22|0
1741142400000|2025-03-05 02:40:00|2686.29|2684.79|2686.13|2684.63|2686.89|2685.39|2685.52|2684.02|0
1741142700000|2025-03-05 02:45:00|2686.51|2685.01|2685.75|2684.25|2686.53|2685.03|2684.96|2683.46|0
1741143000000|2025-03-05 02:50:00|2685.74|2684.24|2686.17|2684.67|2687.31|2685.81|2685.74|2684.24|0
1741143300000|2025-03-05 02:55:00|2686.36|2684.86|2683.41|2681.91|2686.36|2684.86|2683.41|2681.91|0
1741143600000|2025-03-05 03:00:00|2683.03|2681.53|2684.19|2682.69|2686.13|2684.63|2682.03|2680.53|0
1741143900000|2025-03-05 03:05:00|2684.38|2682.88|2686.37|2684.87|2687.17|2685.67|2683.82|2682.32|0
1741144200000|2025-03-05 03:10:00|2686.56|2685.06|2687.61|2686.11|2688.01|2686.51|2685.79|2684.29|0
1741144500000|2025-03-05 03:15:00|2687.62|2686.12|2687.78|2686.28|2687.98|2686.48|2687|2685.5|0
1741144800000|2025-03-05 03:20:00|2687.77|2686.27|2687.95|2686.45|2688.16|2686.66|2687.75|2686.25|0
1741145100000|2025-03-05 03:25:00|2688.15|2686.65|2686.62|2685.12|2688.54|2687.04|2686.61|2685.11|0
1741145400000|2025-03-05 03:30:00|2686.61|2685.11|2686.21|2684.71|2687.97|2686.47|2686.01|2684.51|0
1741145700000|2025-03-05 03:35:00|2686.22|2684.72|2685.31|2683.81|2686.22|2684.72|2684.93|2683.43|0
1741146000000|2025-03-05 03:40:00|2685.5|2684|2685.13|2683.63|2686.11|2684.61|2684.91|2683.41|0
1741146300000|2025-03-05 03:45:00|2685.32|2683.82|2688.82|2687.32|2689.79|2688.29|2684.53|2683.03|0
1741146600000|2025-03-05 03:50:00|2688.83|2687.33|2689.56|2688.06|2691.5|2690|2688.41|2686.91|0
1741146900000|2025-03-05 03:55:00|2689.37|2687.87|2691.88|2690.38|2691.91|2690.41|2689.37|2687.87|0
1741147200000|2025-03-05 04:00:00|2691.5|2690|2691.52|2690.02|2692.3|2690.8|2689.97|2688.47|0
1741147500000|2025-03-05 04:05:00|2691.53|2690.03|2692.34|2690.84|2692.34|2690.84|2691.51|2690.01|0
1741147800000|2025-03-05 04:10:00|2691.96|2690.46|2691.56|2690.06|2691.96|2690.46|2691.17|2689.67|0
1741148100000|2025-03-05 04:15:00|2691.57|2690.07|2691.16|2689.66|2692.33|2690.83|2690.78|2689.28|0
1741148400000|2025-03-05 04:20:00|2691.17|2689.67|2690.76|2689.26|2691.55|2690.05|2690.37|2688.87|0
1741148700000|2025-03-05 04:25:00|2690.95|2689.45|2689.8|2688.3|2691.15|2689.65|2689.6|2688.1|0
1741149000000|2025-03-05 04:30:00|2689.99|2688.49|2689.4|2687.9|2689.99|2688.49|2689.21|2687.71|0
1741149300000|2025-03-05 04:35:00|2689.21|2687.71|2690.37|2688.87|2690.37|2688.87|2689.2|2687.7|0
1741149600000|2025-03-05 04:40:00|2689.99|2688.49|2689.58|2688.08|2689.99|2688.49|2689.4|2687.9|0
1741149900000|2025-03-05 04:45:00|2689.57|2688.07|2689.2|2687.7|2689.59|2688.09|2688.99|2687.49|0
1741150200000|2025-03-05 04:50:00|2689.19|2687.69|2689.57|2688.07|2689.58|2688.08|2688.81|2687.31|0
1741150500000|2025-03-05 04:55:00|2689.95|2688.45|2689.58|2688.08|2689.96|2688.46|2689.39|2687.89|0
1741150800000|2025-03-05 05:00:00|2689.77|2688.27|2690.35|2688.85|2690.74|2689.24|2689.58|2688.08|0
1741151100000|2025-03-05 05:05:00|2690.54|2689.04|2691.51|2690.01|2691.51|2690.01|2690.35|2688.85|0
1741151400000|2025-03-05 05:10:00|2691.5|2690|2691.1|2689.6|2691.51|2690.01|2690.33|2688.83|0
1741151700000|2025-03-05 05:15:00|2691.09|2689.59|2689.52|2688.02|2691.09|2689.59|2689.13|2687.63|0
1741152000000|2025-03-05 05:20:00|2689.53|2688.03|2689.91|2688.41|2689.91|2688.41|2688.35|2686.85|0
1741152300000|2025-03-05 05:25:00|2690.29|2688.79|2688.72|2687.22|2690.29|2688.79|2688.72|2687.22|0
1741152600000|2025-03-05 05:30:00|2688.73|2687.23|2689.33|2687.83|2689.9|2688.4|2688.73|2687.23|0
1741152900000|2025-03-05 05:35:00|2689.52|2688.02|2689.93|2688.43|2690.3|2688.8|2689.14|2687.64|0
1741153200000|2025-03-05 05:40:00|2689.92|2688.42|2690.33|2688.83|2691.1|2689.6|2689.92|2688.42|0
1741153500000|2025-03-05 05:45:00|2690.34|2688.84|2691.1|2689.6|2691.11|2689.61|2689.95|2688.45|0
1741153800000|2025-03-05 05:50:00|2691.48|2689.98|2691.88|2690.38|2691.89|2690.39|2690.9|2689.4|0
1741154100000|2025-03-05 05:55:00|2691.87|2690.37|2691.88|2690.38|2691.88|2690.38|2691.1|2689.6|0
1741154400000|2025-03-05 06:00:00|2691.87|2690.37|2691.67|2690.17|2691.88|2690.38|2691.1|2689.6|0
1741154700000|2025-03-05 06:05:00|2691.48|2689.98|2691.11|2689.61|2691.67|2690.17|2690.71|2689.21|0
1741155000000|2025-03-05 06:10:00|2691.1|2689.6|2692.09|2690.59|2692.48|2690.98|2690.73|2689.23|0
1741155300000|2025-03-05 06:15:00|2691.9|2690.4|2690.44|2688.94|2691.9|2690.4|2690.25|2688.75|0
1741155600000|2025-03-05 06:20:00|2690.45|2688.95|2688.42|2686.92|2690.64|2689.14|2688.42|2686.92|0
1741155900000|2025-03-05 06:25:00|2688.43|2686.93|2687.25|2685.75|2688.8|2687.3|2687.23|2685.73|0
1741156200000|2025-03-05 06:30:00|2687.83|2686.33|2686.85|2685.35|2688.41|2686.91|2686.84|2685.34|0
1741156500000|2025-03-05 06:35:00|2686.86|2685.36|2685.73|2684.23|2688.61|2687.11|2685.34|2683.84|0
1741156800000|2025-03-05 06:40:00|2686.11|2684.61|2687.85|2686.35|2689.47|2687.97|2686.11|2684.61|0
1741157100000|2025-03-05 06:45:00|2687.86|2686.36|2687.47|2685.97|2688.25|2686.75|2686.32|2684.82|0
1741157400000|2025-03-05 06:50:00|2687.48|2685.98|2692.83|2691.33|2692.83|2691.33|2687.09|2685.59|0
1741157700000|2025-03-05 06:55:00|2692.84|2691.34|2691.69|2690.19|2693.22|2691.72|2691.11|2689.61|0
1741158000000|2025-03-05 07:00:00|2692.07|2690.57|2695.39|2693.89|2698.19|2696.69|2692.07|2690.57|0
1741158300000|2025-03-05 07:05:00|2695.38|2693.88|2695.4|2693.9|2696.94|2695.44|2694.61|2693.11|0
1741158600000|2025-03-05 07:10:00|2695.02|2693.52|2689.29|2687.79|2695.59|2694.09|2687.75|2686.25|0
1741158900000|2025-03-05 07:15:00|2688.91|2687.41|2691.23|2689.73|2692.76|2691.26|2688.9|2687.4|0
1741159200000|2025-03-05 07:20:00|2691.61|2690.11|2691.65|2690.15|2692.8|2691.3|2690.09|2688.59|0
1741159500000|2025-03-05 07:25:00|2692.41|2690.91|2691.43|2689.93|2692.42|2690.92|2690.11|2688.61|0
1741159800000|2025-03-05 07:30:00|2691.24|2689.74|2689.42|2688.02|2692.79|2691.39|2689.42|2688.02|26
1741160100000|2025-03-05 07:35:00|2689.92|2688.52|2691.92|2690.52|2693.42|2692.02|2689.54|2688.14|54
1741160400000|2025-03-05 07:40:00|2692.29|2690.89|2691.42|2690.02|2693.92|2692.52|2691.17|2689.77|189
1741160700000|2025-03-05 07:45:00|2691.29|2689.89|2693.17|2691.77|2693.79|2692.39|2691.29|2689.89|32
1741161000000|2025-03-05 07:50:00|2692.92|2691.52|2692.42|2691.02|2692.92|2691.52|2691.79|2690.39|58
1741161300000|2025-03-05 07:55:00|2692.28|2690.78|2690.94|2689.44|2694.03|2692.53|2690.93|2689.43|0
1741161600000|2025-03-05 08:00:00|2691.32|2689.82|2701.09|2700.59|2701.34|2700.84|2691.32|2689.82|5347
1741161900000|2025-03-05 08:05:00|2701.22|2700.72|2704.97|2704.47|2705.72|2705.22|2698.84|2698.34|2966
1741162200000|2025-03-05 08:10:00|2705.09|2704.59|2710.47|2709.97|2711.97|2711.47|2705.09|2704.59|2655
1741162500000|2025-03-05 08:15:00|2710.59|2710.09|2715.47|2714.97|2716.47|2715.97|2710.59|2710.09|2159
1741162800000|2025-03-05 08:20:00|2715.97|2715.47|2711.72|2711.22|2716.22|2715.72|2710.59|2710.09|2166
1741163100000|2025-03-05 08:25:00|2711.47|2710.97|2714.22|2713.72|2714.22|2713.72|2708.47|2707.97|2049
1741163400000|2025-03-05 08:30:00|2714.47|2713.97|2713.59|2713.09|2715.97|2715.47|2709.97|2709.47|1691
1741163700000|2025-03-05 08:35:00|2713.72|2713.22|2716.47|2715.97|2716.97|2716.47|2713.22|2712.72|1393
1741164000000|2025-03-05 08:40:00|2716.31|2715.81|2716.06|2715.56|2717.81|2717.31|2714.43|2713.93|1046
1741164300000|2025-03-05 08:45:00|2716.31|2715.81|2713.31|2712.81|2717.31|2716.81|2712.81|2712.31|1065
1741164600000|2025-03-05 08:50:00|2713.56|2713.06|2710.93|2710.43|2713.81|2713.31|2710.06|2709.56|868
1741164900000|2025-03-05 08:55:00|2710.81|2710.31|2709.18|2708.68|2711.06|2710.56|2708.56|2708.06|875
1741165200000|2025-03-05 09:00:00|2709.06|2708.56|2706.81|2706.31|2710.31|2709.81|2706.81|2706.31|1067
1741165500000|2025-03-05 09:05:00|2706.68|2706.18|2711.06|2710.56|2711.18|2710.68|2705.56|2705.06|870
1741165800000|2025-03-05 09:10:00|2711.18|2710.68|2715.31|2714.81|2715.56|2715.06|2710.56|2710.06|1105
1741166100000|2025-03-05 09:15:00|2715.18|2714.68|2715.06|2714.56|2716.31|2715.81|2713.06|2712.56|636
1741166400000|2025-03-05 09:20:00|2714.81|2714.31|2721.56|2721.06|2721.68|2721.18|2714.81|2714.31|1035
1741166700000|2025-03-05 09:25:00|2721.81|2721.31|2722.56|2722.06|2724.81|2724.31|2721.81|2721.31|1460
1741167000000|2025-03-05 09:30:00|2722.31|2721.81|2726.31|2725.81|2726.31|2725.81|2722.31|2721.81|1155
1741167300000|2025-03-05 09:35:00|2726.06|2725.56|2728.56|2728.06|2728.81|2728.31|2724.81|2724.31|1008
1741167600000|2025-03-05 09:40:00|2728.68|2728.18|2731.06|2730.56|2731.31|2730.81|2728.68|2728.18|1699
1741167900000|2025-03-05 09:45:00|2731.31|2730.81|2730.56|2730.06|2731.81|2731.31|2728.81|2728.31|997
1741168200000|2025-03-05 09:50:00|2730.68|2730.18|2730.56|2730.06|2732.18|2731.68|2730.31|2729.81|1102
1741168500000|2025-03-05 09:55:00|2730.81|2730.31|2730.68|2730.18|2731.81|2731.31|2729.81|2729.31|748
1741168800000|2025-03-05 10:00:00|2731.06|2730.56|2729.06|2728.56|2731.56|2731.06|2728.31|2727.81|1069
1741169100000|2025-03-05 10:05:00|2729.18|2728.68|2728.31|2727.81|2732.06|2731.56|2727.81|2727.31|1041
1741169400000|2025-03-05 10:10:00|2728.18|2727.68|2727.56|2727.06|2728.81|2728.31|2726.31|2725.81|1148
1741169700000|2025-03-05 10:15:00|2727.68|2727.18|2725.31|2724.81|2728.06|2727.56|2725.31|2724.81|697
1741170000000|2025-03-05 10:20:00|2725.06|2724.56|2722.31|2721.81|2725.06|2724.56|2722.31|2721.81|721
1741170300000|2025-03-05 10:25:00|2722.43|2721.93|2718.81|2718.31|2724.31|2723.81|2718.68|2718.18|1206
1741170600000|2025-03-05 10:30:00|2719.06|2718.56|2723.06|2722.56|2725.06|2724.56|2718.56|2718.06|814
1741170900000|2025-03-05 10:35:00|2723.31|2722.81|2724.81|2724.31|2725.06|2724.56|2722.56|2722.06|705
1741171200000|2025-03-05 10:40:00|2725.06|2724.56|2725.31|2724.81|2726.18|2725.68|2724.31|2723.81|509
1741171500000|2025-03-05 10:45:00|2725.56|2725.06|2722.81|2722.31|2726.43|2725.93|2722.31|2721.81|482
1741171800000|2025-03-05 10:50:00|2722.56|2722.06|2720.06|2719.56|2723.06|2722.56|2719.68|2719.18|636
1741172100000|2025-03-05 10:55:00|2719.93|2719.43|2718.31|2717.81|2719.93|2719.43|2717.56|2717.06|523
1741172400000|2025-03-05 11:00:00|2718.43|2717.93|2717.68|2717.18|2719.56|2719.06|2717.31|2716.81|428
1741172700000|2025-03-05 11:05:00|2717.81|2717.31|2720.06|2719.56|2720.06|2719.56|2716.81|2716.31|619
1741173000000|2025-03-05 11:10:00|2720.31|2719.81|2722.06|2721.56|2722.56|2722.06|2720.31|2719.81|460
1741173300000|2025-03-05 11:15:00|2721.81|2721.31|2722.81|2722.31|2723.93|2723.43|2721.81|2721.31|436
1741173600000|2025-03-05 11:20:00|2723.06|2722.56|2720.56|2720.06|2723.56|2723.06|2720.31|2719.81|432
1741173900000|2025-03-05 11:25:00|2720.68|2720.18|2722.06|2721.56|2722.43|2721.93|2719.56|2719.06|388
1741174200000|2025-03-05 11:30:00|2722.31|2721.81|2719.68|2719.18|2722.56|2722.06|2719.43|2718.93|372
1741174500000|2025-03-05 11:35:00|2719.56|2719.06|2721.06|2720.56|2721.31|2720.81|2718.93|2718.43|338
1741174800000|2025-03-05 11:40:00|2720.93|2720.43|2721.81|2721.31|2722.31|2721.81|2719.81|2719.31|231
1741175100000|2025-03-05 11:45:00|2721.93|2721.43|2721.93|2721.43|2722.56|2722.06|2720.81|2720.31|248
1741175400000|2025-03-05 11:50:00|2722.06|2721.56|2715.31|2714.81|2722.06|2721.56|2714.56|2714.06|720
1741175700000|2025-03-05 11:55:00|2715.06|2714.56|2717.06|2716.56|2718.68|2718.18|2714.81|2714.31|572
1741176000000|2025-03-05 12:00:00|2717.56|2717.06|2715.81|2715.31|2718.56|2718.06|2714.81|2714.31|710
1741176300000|2025-03-05 12:05:00|2716.06|2715.56|2717.18|2716.68|2718.06|2717.56|2715.31|2714.81|426
1741176600000|2025-03-05 12:10:00|2717.31|2716.81|2717.31|2716.81|2719.81|2719.31|2717.06|2716.56|553
1741176900000|2025-03-05 12:15:00|2717.18|2716.68|2714.31|2713.81|2717.56|2717.06|2713.31|2712.81|616
1741177200000|2025-03-05 12:20:00|2714.18|2713.68|2715.31|2714.81|2715.31|2714.81|2712.56|2712.06|527
1741177500000|2025-03-05 12:25:00|2714.81|2714.31|2715.43|2714.93|2716.93|2716.43|2714.56|2714.06|684
1741177800000|2025-03-05 12:30:00|2715.56|2715.06|2717.43|2716.93|2720.43|2719.93|2715.56|2715.06|980
1741178100000|2025-03-05 12:35:00|2717.56|2717.06|2718.06|2717.56|2720.06|2719.56|2717.06|2716.56|447
1741178400000|2025-03-05 12:40:00|2718.2|2717.7|2715.95|2715.45|2718.45|2717.95|2714.95|2714.45|457
1741178700000|2025-03-05 12:45:00|2715.7|2715.2|2715.7|2715.2|2716.2|2715.7|2714.7|2714.2|523
1741179000000|2025-03-05 12:50:00|2715.45|2714.95|2715.45|2714.95|2717.7|2717.2|2715.2|2714.7|543
1741179300000|2025-03-05 12:55:00|2715.7|2715.2|2714.95|2714.45|2715.7|2715.2|2714.45|2713.95|394
1741179600000|2025-03-05 13:00:00|2715.32|2714.82|2718.45|2717.95|2719.2|2718.7|2714.7|2714.2|1596
1741179900000|2025-03-05 13:05:00|2718.32|2717.82|2722.07|2721.57|2722.07|2721.57|2717.95|2717.45|1047
1741180200000|2025-03-05 13:10:00|2721.95|2721.45|2723.45|2722.95|2724.82|2724.32|2721.95|2721.45|728
1741180500000|2025-03-05 13:15:00|2723.32|2722.82|2718.7|2718.2|2723.32|2722.82|2718.45|2717.95|836
1741180800000|2025-03-05 13:20:00|2718.57|2718.07|2718.45|2717.95|2719.2|2718.7|2716.95|2716.45|572
1741181100000|2025-03-05 13:25:00|2718.57|2718.07|2713.95|2713.45|2718.7|2718.2|2712.95|2712.45|753
1741181400000|2025-03-05 13:30:00|2713.82|2713.32|2717.45|2716.95|2717.57|2717.07|2713.7|2713.2|647
1741181700000|2025-03-05 13:35:00|2717.7|2717.2|2717.45|2716.95|2718.2|2717.7|2715.7|2715.2|986
1741182000000|2025-03-05 13:40:00|2717.7|2717.2|2717.7|2717.2|2719.7|2719.2|2716.95|2716.45|752
1741182300000|2025-03-05 13:45:00|2717.57|2717.07|2719.2|2718.7|2721.7|2721.2|2717.2|2716.7|1935
1741182600000|2025-03-05 13:50:00|2719.07|2718.57|2715.7|2715.2|2719.07|2718.57|2715.32|2714.82|703
1741182900000|2025-03-05 13:55:00|2715.45|2714.95|2714.2|2713.7|2715.45|2714.95|2713.45|2712.95|685
1741183200000|2025-03-05 14:00:00|2714.45|2713.95|2712.45|2711.95|2714.45|2713.95|2712.45|2711.95|719
1741183500000|2025-03-05 14:05:00|2712.57|2712.07|2711.95|2711.45|2714.2|2713.7|2711.95|2711.45|617
1741183800000|2025-03-05 14:10:00|2711.7|2711.2|2715.95|2715.45|2716.07|2715.57|2710.95|2710.45|739
1741184100000|2025-03-05 14:15:00|2716.2|2715.7|2717.7|2717.2|2718.7|2718.2|2715.95|2715.45|862
1741184400000|2025-03-05 14:20:00|2717.45|2716.95|2714.7|2714.2|2717.95|2717.45|2714.32|2713.82|590
1741184700000|2025-03-05 14:25:00|2714.45|2713.95|2713.95|2713.45|2714.95|2714.45|2712.95|2712.45|639
1741185000000|2025-03-05 14:30:00|2713.7|2713.2|2717.45|2716.95|2717.7|2717.2|2713.45|2712.95|1212
1741185300000|2025-03-05 14:35:00|2717.2|2716.7|2715.95|2715.45|2717.57|2717.07|2712.95|2712.45|1055
1741185600000|2025-03-05 14:40:00|2716.2|2715.7|2718.82|2718.32|2720.82|2720.32|2716.2|2715.7|1105
1741185900000|2025-03-05 14:45:00|2718.45|2717.95|2716.07|2715.57|2720.07|2719.57|2715.32|2714.82|977
1741186200000|2025-03-05 14:50:00|2715.82|2715.32|2715.7|2715.2|2717.95|2717.45|2714.7|2714.2|1275
1741186500000|2025-03-05 14:55:00|2715.57|2715.07|2715.32|2714.82|2717.2|2716.7|2714.2|2713.7|1824
1741186800000|2025-03-05 15:00:00|2716.45|2715.95|2726.32|2725.82|2727.07|2726.57|2716.45|2715.95|2667
1741187100000|2025-03-05 15:05:00|2726.45|2725.95|2727.32|2726.82|2729.45|2728.95|2725.45|2724.95|1821
1741187400000|2025-03-05 15:10:00|2727.04|2726.54|2727.67|2727.17|2729.17|2728.67|2725.42|2724.92|1447
1741187700000|2025-03-05 15:15:00|2727.79|2727.29|2723.42|2722.92|2727.92|2727.42|2722.29|2721.79|1300
1741188000000|2025-03-05 15:20:00|2723.29|2722.79|2724.42|2723.92|2726.04|2725.54|2721.42|2720.92|1182
1741188300000|2025-03-05 15:25:00|2724.17|2723.67|2722.92|2722.42|2725.42|2724.92|2721.79|2721.29|1235
1741188600000|2025-03-05 15:30:00|2723.17|2722.67|2725.42|2724.92|2725.92|2725.42|2721.42|2720.92|1063
1741188900000|2025-03-05 15:35:00|2725.29|2724.79|2729.92|2729.42|2729.92|2729.42|2724.67|2724.17|1461
1741189200000|2025-03-05 15:40:00|2730.17|2729.67|2729.79|2729.29|2730.67|2730.17|2728.29|2727.79|1129
1741189500000|2025-03-05 15:45:00|2729.67|2729.17|2728.17|2727.67|2732.67|2732.17|2727.67|2727.17|1645
1741189800000|2025-03-05 15:50:00|2728.04|2727.54|2729.67|2729.17|2729.67|2729.17|2725.67|2725.17|1224
1741190100000|2025-03-05 15:55:00|2729.42|2728.92|2727.92|2727.42|2730.17|2729.67|2726.92|2726.42|1067
1741190400000|2025-03-05 16:00:00|2727.79|2727.29|2725.67|2725.17|2728.29|2727.79|2724.42|2723.92|1649
1741190700000|2025-03-05 16:05:00|2725.42|2724.92|2725.17|2724.67|2726.92|2726.42|2723.92|2723.42|1689
1741191000000|2025-03-05 16:10:00|2725.29|2724.79|2723.17|2722.67|2725.29|2724.79|2720.42|2719.92|1976
1741191300000|2025-03-05 16:15:00|2723.29|2722.79|2724.67|2724.17|2725.42|2724.92|2723.29|2722.79|2281
1741191600000|2025-03-05 16:20:00|2725.04|2724.54|2726.08|2724.58|2726.08|2725.04|2722.54|2722.04|5192
1741191900000|2025-03-05 16:25:00|2726.09|2724.59|2725.91|2724.41|2726.48|2724.98|2723.89|2722.39|3443
1741192200000|2025-03-05 16:30:00|2725.9|2724.4|2721.87|2720.47|2725.91|2724.47|2720.37|2718.97|512
1741192500000|2025-03-05 16:35:00|2721.99|2720.59|2722.49|2721.09|2724.49|2723.09|2720.49|2719.09|1666
1741192800000|2025-03-05 16:40:00|2722.37|2720.97|2720.12|2718.72|2722.37|2720.97|2719.99|2718.59|94
1741193100000|2025-03-05 16:45:00|2721.24|2719.84|2720.74|2719.34|2723.24|2721.84|2720.74|2719.34|58
1741193400000|2025-03-05 16:50:00|2720.49|2719.09|2720.74|2719.34|2721.12|2719.72|2719.24|2717.84|122
1741193700000|2025-03-05 16:55:00|2720.87|2719.47|2727.14|2725.64|2755.49|2754.09|2720.87|2719.47|229
1741194000000|2025-03-05 17:00:00|2726.76|2725.26|2726.1|2724.6|2728.84|2727.34|2725.51|2724.01|0
1741194300000|2025-03-05 17:05:00|2726.09|2724.59|2728.08|2726.58|2728.09|2726.59|2725.71|2724.21|0
1741194600000|2025-03-05 17:10:00|2727.89|2726.39|2726.72|2725.22|2728.52|2727.02|2726.51|2725.01|0
1741194900000|2025-03-05 17:15:00|2726.91|2725.41|2727.84|2726.34|2729.05|2727.55|2726.9|2725.4|0
1741195200000|2025-03-05 17:20:00|2728.23|2726.73|2729.5|2728|2730.3|2728.8|2727.43|2725.93|0
1741195500000|2025-03-05 17:25:00|2729.51|2728.01|2730.36|2728.86|2731.12|2729.62|2728.71|2727.21|0
1741195800000|2025-03-05 17:30:00|2730.74|2729.24|2730.76|2729.26|2731.16|2729.66|2730.33|2728.83|0
1741196100000|2025-03-05 17:35:00|2730.77|2729.27|2731.97|2730.47|2731.97|2730.47|2729.95|2728.45|0
1741196400000|2025-03-05 17:40:00|2731.98|2730.48|2730.81|2729.31|2732|2730.5|2730|2728.5|0
1741196700000|2025-03-05 17:45:00|2730.8|2729.3|2730.41|2728.91|2730.81|2729.31|2728.35|2726.85|0
1741197000000|2025-03-05 17:50:00|2730.42|2728.92|2731.71|2730.21|2732.93|2731.43|2730.41|2728.91|0
1741197300000|2025-03-05 17:55:00|2731.32|2729.82|2732.18|2730.68|2732.58|2731.08|2731.31|2729.81|0
1741197600000|2025-03-05 18:00:00|2732.17|2730.67|2732.23|2730.73|2733.38|2731.88|2731.73|2730.23|0
1741197900000|2025-03-05 18:05:00|2732.21|2730.71|2727.77|2726.27|2733.84|2732.34|2726.56|2725.06|0
1741198200000|2025-03-05 18:10:00|2727.58|2726.08|2728.63|2727.13|2730.23|2728.73|2727.37|2725.87|0
1741198500000|2025-03-05 18:15:00|2728.64|2727.14|2729.07|2727.57|2729.86|2728.36|2727.85|2726.35|0
1741198800000|2025-03-05 18:20:00|2729.46|2727.96|2729.48|2727.98|2729.91|2728.41|2727.9|2726.4|0
1741199100000|2025-03-05 18:25:00|2729.49|2727.99|2728.27|2726.77|2729.5|2728|2727.86|2726.36|0
1741199400000|2025-03-05 18:30:00|2728.26|2726.76|2726.28|2724.78|2729.05|2727.55|2725.01|2723.51|0
1741199700000|2025-03-05 18:35:00|2726.29|2724.79|2727.1|2725.6|2727.5|2726|2725.06|2723.56|0
1741200000000|2025-03-05 18:40:00|2727.09|2725.59|2725.28|2723.78|2727.1|2725.6|2725.06|2723.56|0
1741200300000|2025-03-05 18:45:00|2725.29|2723.79|2729.88|2728.38|2730.28|2728.78|2725.29|2723.79|0
1741200600000|2025-03-05 18:50:00|2729.87|2728.37|2730.91|2729.41|2731.12|2729.62|2729.5|2728|0
1741200900000|2025-03-05 18:55:00|2730.72|2729.22|2731.97|2730.47|2732.35|2730.85|2730.71|2729.21|0
1741201200000|2025-03-05 19:00:00|2731.59|2730.09|2734.79|2733.29|2734.79|2733.29|2731.15|2729.65|0
1741201500000|2025-03-05 19:05:00|2734.8|2733.3|2739.31|2737.81|2739.31|2737.81|2734.18|2732.68|0
1741201800000|2025-03-05 19:10:00|2738.92|2737.42|2739.32|2737.82|2739.74|2738.24|2738.13|2736.63|0
1741202100000|2025-03-05 19:15:00|2739.33|2737.83|2737.07|2735.57|2739.74|2738.24|2735.93|2734.43|0
1741202400000|2025-03-05 19:20:00|2737.08|2735.58|2739.13|2737.63|2739.53|2738.03|2736.27|2734.77|0
1741202700000|2025-03-05 19:25:00|2739.14|2737.64|2737.7|2736.2|2739.52|2738.02|2737.3|2735.8|0
1741203000000|2025-03-05 19:30:00|2737.69|2736.19|2737.34|2735.84|2738.91|2737.41|2736.93|2735.43|0
1741203300000|2025-03-05 19:35:00|2737.33|2735.83|2736.96|2735.46|2738.15|2736.65|2735.48|2733.98|0
1741203600000|2025-03-05 19:40:00|2736.95|2735.45|2736.94|2735.44|2738.18|2736.68|2736.54|2735.04|0
1741203900000|2025-03-05 19:45:00|2736.95|2735.45|2738.18|2736.68|2738.19|2736.69|2736.53|2735.03|0
1741204200000|2025-03-05 19:50:00|2738.19|2736.69|2738.55|2737.05|2738.6|2737.1|2737.34|2735.84|0
1741204500000|2025-03-05 19:55:00|2738.54|2737.04|2737.32|2735.82|2739.37|2737.87|2737.31|2735.81|0
1741204800000|2025-03-05 20:00:00|2737.31|2735.81|2739.41|2737.91|2740.21|2738.71|2737.3|2735.8|0
1741205100000|2025-03-05 20:05:00|2739.79|2738.29|2740.02|2738.52|2740.24|2738.74|2738.98|2737.48|0
1741205400000|2025-03-05 20:10:00|2739.83|2738.33|2740.59|2739.09|2740.6|2739.1|2739.39|2737.89|0
1741205700000|2025-03-05 20:15:00|2740.58|2739.08|2737.71|2736.21|2740.98|2739.48|2735.73|2734.23|0
1741206000000|2025-03-05 20:20:00|2737.72|2736.22|2737.31|2735.81|2738.52|2737.02|2736.45|2734.95|0
1741206300000|2025-03-05 20:25:00|2737.3|2735.8|2739.13|2737.63|2739.35|2737.85|2736.9|2735.4|0
1741206600000|2025-03-05 20:30:00|2738.94|2737.44|2737.69|2736.19|2738.94|2737.44|2736.32|2734.82|0
1741206900000|2025-03-05 20:35:00|2737.7|2736.2|2737.71|2736.21|2737.72|2736.22|2736.47|2734.97|0
1741207200000|2025-03-05 20:40:00|2737.72|2736.22|2739.28|2737.78|2739.31|2737.81|2736.92|2735.42|0
1741207500000|2025-03-05 20:45:00|2739.27|2737.77|2738.42|2736.92|2739.27|2737.77|2737.62|2736.12|0
1741207800000|2025-03-05 20:50:00|2738.43|2736.93|2738.49|2736.99|2738.9|2737.4|2735.16|2733.66|0
1741208100000|2025-03-05 20:55:00|2738.48|2736.98|2736.9|2735.4|2738.5|2737|2736.29|2734.79|0
1741208400000|2025-03-05 21:00:00|2736.89|2735.39|2736.41|2734.91|2737.44|2735.94|2735.26|2733.76|0
1741208700000|2025-03-05 21:05:00|2736.29|2734.79|2735.82|2734.32|2737.44|2735.94|2733.59|2732.09|0
1741209000000|2025-03-05 21:10:00|2735.9|2734.4|2734.95|2733.45|2736.25|2734.75|2734.51|2733.01|0
1741209300000|2025-03-05 21:15:00|2735.03|2733.53|2736.91|2735.41|2737.51|2736.01|2734.91|2733.41|0
1741209600000|2025-03-05 21:20:00|2736.84|2735.34|2735.44|2733.94|2737.23|2735.73|2735.36|2733.86|0
1741209900000|2025-03-05 21:25:00|2735.36|2733.86|2736.39|2734.89|2736.43|2734.93|2735.08|2733.58|0
1741210200000|2025-03-05 21:30:00|2736.38|2734.88|2735.91|2734.41|2736.38|2734.88|2735.08|2733.58|0
1741210500000|2025-03-05 21:35:00|2735.72|2734.22|2736.19|2734.69|2736.27|2734.77|2735.64|2734.14|0
1741210800000|2025-03-05 21:40:00|2736.2|2734.7|2735.91|2734.41|2736.67|2735.17|2735.72|2734.22|0
1741211100000|2025-03-05 21:45:00|2735.8|2734.3|2735.24|2733.74|2736.11|2734.61|2734.53|2733.03|0
1741211400000|2025-03-05 21:50:00|2735.16|2733.66|2735.16|2733.66|2735.16|2733.66|2734.77|2733.27|0
1741211700000|2025-03-05 21:55:00|2735.08|2733.58|2734.93|2733.43|2735.52|2734.02|2734.14|2732.64|0
1741212000000|2025-03-05 22:00:00|2734.92|2733.42|2734.89|2733.39|2735.16|2733.66|2734.77|2733.27|0
1741212300000|2025-03-05 22:05:00|2734.93|2733.43|2735.55|2734.05|2735.55|2734.05|2734.93|2733.43|0
1741212600000|2025-03-05 22:10:00|2735.58|2734.08|2735.66|2734.16|2735.78|2734.28|2735.51|2734.01|0
1741212900000|2025-03-05 22:15:00|2735.67|2734.17|2735.7|2734.2|2735.7|2734.2|2735.62|2734.12|0
1741213200000|2025-03-05 22:20:00|2735.74|2734.24|2735.66|2734.16|2735.74|2734.24|2735.66|2734.16|0
1741213500000|2025-03-05 22:25:00|2735.67|2734.17|2735.74|2734.24|2735.78|2734.28|2735.62|2734.12|0
1741213800000|2025-03-05 22:30:00|2735.78|2734.28|2735.7|2734.2|2735.78|2734.28|2735.7|2734.2|0
1741214100000|2025-03-05 22:35:00|2735.71|2734.21|2735.66|2734.16|2735.78|2734.28|2735.66|2734.16|0
1741214400000|2025-03-05 22:40:00|2735.67|2734.17|2735.7|2734.2|2735.82|2734.32|2735.67|2734.17|0
1741214700000|2025-03-05 22:45:00|2735.74|2734.24|2735.54|2734.04|2735.74|2734.24|2735.54|2734.04|0
1741215000000|2025-03-05 22:50:00|2735.47|2733.97|2735.23|2733.73|2735.74|2734.24|2734.91|2733.41|0
1741215300000|2025-03-05 22:55:00|2735.19|2733.69|2735.23|2733.73|2735.47|2733.97|2734.91|2733.41|0
1741215600000|2025-03-05 23:00:00|2735.25|2733.75|2737.44|2735.94|2737.52|2736.02|2735.25|2733.75|0
1741215900000|2025-03-05 23:05:00|2737.45|2735.95|2736.89|2735.39|2737.68|2736.18|2736.89|2735.39|0
1741216200000|2025-03-05 23:10:00|2736.93|2735.43|2738.04|2736.54|2738.47|2736.97|2736.93|2735.43|0
1741216500000|2025-03-05 23:15:00|2738|2736.5|2737.4|2735.9|2738.04|2736.54|2737.17|2735.67|0
1741216800000|2025-03-05 23:20:00|2737.33|2735.83|2736.61|2735.11|2737.92|2736.42|2736.3|2734.8|0
1741217100000|2025-03-05 23:25:00|2736.62|2735.12|2736.65|2735.15|2737.17|2735.67|2736.49|2734.99|0
1741217400000|2025-03-05 23:30:00|2736.69|2735.19|2734.71|2733.21|2736.73|2735.23|2734.4|2732.9|0
1741217700000|2025-03-05 23:35:00|2734.68|2733.18|2735.47|2733.97|2735.47|2733.97|2734.12|2732.62|0
1741218000000|2025-03-05 23:40:00|2735.46|2733.96|2736.02|2734.52|2736.18|2734.68|2735.39|2733.89|0
1741218300000|2025-03-05 23:45:00|2736.06|2734.56|2735.86|2734.36|2736.26|2734.76|2735.39|2733.89|0
1741218600000|2025-03-05 23:50:00|2735.9|2734.4|2735.62|2734.12|2736.42|2734.92|2735.51|2734.01|0
1741218900000|2025-03-05 23:55:00|2735.63|2734.13|2735.43|2733.93|2735.86|2734.36|2735.27|2733.77|0
1741219200000|2025-03-06 00:00:00|2735.39|2733.89|2735.74|2734.24|2736.3|2734.8|2734.44|2732.94|0
1741219500000|2025-03-06 00:05:00|2735.75|2734.25|2735.47|2733.97|2736.38|2734.88|2735.11|2733.61|0
1741219800000|2025-03-06 00:10:00|2735.58|2734.08|2736.89|2735.39|2737.05|2735.55|2735.23|2733.73|0
1741220100000|2025-03-06 00:15:00|2736.97|2735.47|2736.58|2735.08|2737.17|2735.67|2733.9|2732.4|0
1741220400000|2025-03-06 00:20:00|2736.77|2735.27|2735.79|2734.29|2736.96|2735.46|2735.42|2733.92|0
1741220700000|2025-03-06 00:25:00|2735.8|2734.3|2735.82|2734.32|2736.57|2735.07|2735.41|2733.91|0
1741221000000|2025-03-06 00:30:00|2735.81|2734.31|2735.62|2734.12|2735.82|2734.32|2735.62|2734.12|0
1741221300000|2025-03-06 00:35:00|2735.61|2734.11|2735.79|2734.29|2735.81|2734.31|2735.02|2733.52|0
1741221600000|2025-03-06 00:40:00|2735.78|2734.28|2735.79|2734.29|2736.76|2735.26|2735.78|2734.28|0
1741221900000|2025-03-06 00:45:00|2735.78|2734.28|2734.62|2733.12|2735.8|2734.3|2734.62|2733.12|0
1741222200000|2025-03-06 00:50:00|2734.61|2733.11|2733.24|2731.74|2734.61|2733.11|2732.28|2730.78|0
1741222500000|2025-03-06 00:55:00|2733.23|2731.73|2730.33|2728.83|2733.24|2731.74|2730.31|2728.81|0
1741222800000|2025-03-06 01:00:00|2730.71|2729.21|2729.57|2728.07|2731.52|2730.02|2729.57|2728.07|0
1741223100000|2025-03-06 01:05:00|2729.58|2728.08|2731.14|2729.64|2731.91|2730.41|2728.44|2726.94|0
1741223400000|2025-03-06 01:10:00|2731.33|2729.83|2732|2730.5|2732.01|2730.51|2731.33|2729.83|0
1741223700000|2025-03-06 01:15:00|2731.99|2730.49|2731.59|2730.09|2732.01|2730.51|2731.02|2729.52|0
1741224000000|2025-03-06 01:20:00|2731.6|2730.1|2731.59|2730.09|2731.61|2730.11|2731.02|2729.52|0
1741224300000|2025-03-06 01:25:00|2731.58|2730.08|2731.97|2730.47|2731.99|2730.49|2731.58|2730.08|0
1741224600000|2025-03-06 01:30:00|2731.98|2730.48|2731.18|2729.68|2731.98|2730.48|2730.4|2728.9|0
1741224900000|2025-03-06 01:35:00|2731.17|2729.67|2731.55|2730.05|2731.57|2730.07|2730.79|2729.29|0
1741225200000|2025-03-06 01:40:00|2731.94|2730.44|2731.55|2730.05|2731.94|2730.44|2731.15|2729.65|0
1741225500000|2025-03-06 01:45:00|2731.74|2730.24|2731.54|2730.04|2731.74|2730.24|2731.16|2729.66|0
1741225800000|2025-03-06 01:50:00|2731.16|2729.66|2734.67|2733.17|2734.86|2733.36|2731.15|2729.65|0
1741226100000|2025-03-06 01:55:00|2735.06|2733.56|2735.43|2733.93|2736.59|2735.09|2734.65|2733.15|0
1741226400000|2025-03-06 02:00:00|2735.62|2734.12|2736.59|2735.09|2737.37|2735.87|2735.62|2734.12|0
1741226700000|2025-03-06 02:05:00|2736.6|2735.1|2737.39|2735.89|2737.78|2736.28|2735.85|2734.35|0
1741227000000|2025-03-06 02:10:00|2737.01|2735.51|2736.22|2734.72|2737.01|2735.51|2736.21|2734.71|0
1741227300000|2025-03-06 02:15:00|2736.23|2734.73|2735.42|2733.92|2736.61|2735.11|2735.42|2733.92|0
1741227600000|2025-03-06 02:20:00|2735.8|2734.3|2735.03|2733.53|2735.81|2734.31|2734.25|2732.75|0
1741227900000|2025-03-06 02:25:00|2735.04|2733.54|2735.02|2733.52|2735.6|2734.1|2734.64|2733.14|0
1741228200000|2025-03-06 02:30:00|2734.64|2733.14|2736.6|2735.1|2736.99|2735.49|2734.64|2733.14|0
1741228500000|2025-03-06 02:35:00|2736.21|2734.71|2735.81|2734.31|2736.21|2734.71|2735.03|2733.53|0
1741228800000|2025-03-06 02:40:00|2735.61|2734.11|2735.4|2733.9|2735.8|2734.3|2735.02|2733.52|0
1741229100000|2025-03-06 02:45:00|2735.41|2733.91|2735.79|2734.29|2735.8|2734.3|2734.63|2733.13|0
1741229400000|2025-03-06 02:50:00|2735.8|2734.3|2736.18|2734.68|2736.95|2735.45|2735.79|2734.29|0
1741229700000|2025-03-06 02:55:00|2736.17|2734.67|2736.56|2735.06|2736.95|2735.45|2736.17|2734.67|0
1741230000000|2025-03-06 03:00:00|2735.79|2734.29|2735.03|2733.53|2735.79|2734.29|2734.64|2733.14|0
1741230300000|2025-03-06 03:05:00|2735.02|2733.52|2734.63|2733.13|2735.02|2733.52|2734.62|2733.12|0
1741230600000|2025-03-06 03:10:00|2734.64|2733.14|2734.63|2733.13|2735.42|2733.92|2734.25|2732.75|0
1741230900000|2025-03-06 03:15:00|2735.02|2733.52|2736.76|2735.26|2736.96|2735.46|2735.02|2733.52|0
1741231200000|2025-03-06 03:20:00|2736.57|2735.07|2736.17|2734.67|2736.57|2735.07|2735.79|2734.29|0
1741231500000|2025-03-06 03:25:00|2735.79|2734.29|2735.82|2734.32|2736.58|2735.08|2735.79|2734.29|0
1741231800000|2025-03-06 03:30:00|2735.81|2734.31|2735.45|2733.95|2735.84|2734.34|2735.03|2733.53|0
1741232100000|2025-03-06 03:35:00|2735.46|2733.96|2735.84|2734.34|2736.23|2734.73|2735.46|2733.96|0
1741232400000|2025-03-06 03:40:00|2735.85|2734.35|2736.25|2734.75|2736.25|2734.75|2735.46|2733.96|0
1741232700000|2025-03-06 03:45:00|2736.45|2734.95|2736.23|2734.73|2737.02|2735.52|2736.22|2734.72|0
1741233000000|2025-03-06 03:50:00|2735.85|2734.35|2735.86|2734.36|2736.25|2734.75|2735.84|2734.34|0
1741233300000|2025-03-06 03:55:00|2736.25|2734.75|2735.87|2734.37|2736.45|2734.95|2735.86|2734.36|0
1741233600000|2025-03-06 04:00:00|2735.86|2734.36|2736.25|2734.75|2736.65|2735.15|2735.86|2734.36|0
1741233900000|2025-03-06 04:05:00|2736.06|2734.56|2736.64|2735.14|2736.65|2735.15|2735.87|2734.37|0
1741234200000|2025-03-06 04:10:00|2736.65|2735.15|2737.04|2735.54|2737.04|2735.54|2736.07|2734.57|0
1741234500000|2025-03-06 04:15:00|2736.84|2735.34|2736.86|2735.36|2737.44|2735.94|2736.65|2735.15|0
1741234800000|2025-03-06 04:20:00|2737.05|2735.55|2736.27|2734.77|2737.05|2735.55|2735.87|2734.37|0
1741235100000|2025-03-06 04:25:00|2736.28|2734.78|2735.5|2734|2736.28|2734.78|2735.49|2733.99|0
1741235400000|2025-03-06 04:30:00|2735.51|2734.01|2735.9|2734.4|2736.29|2734.79|2735.51|2734.01|0
1741235700000|2025-03-06 04:35:00|2735.71|2734.21|2736.67|2735.17|2737.05|2735.55|2735.51|2734.01|0
1741236000000|2025-03-06 04:40:00|2736.48|2734.98|2736.67|2735.17|2737.06|2735.56|2736.48|2734.98|0
1741236300000|2025-03-06 04:45:00|2736.87|2735.37|2737.44|2735.94|2737.44|2735.94|2736.67|2735.17|0
1741236600000|2025-03-06 04:50:00|2737.05|2735.55|2738.95|2737.45|2738.96|2737.46|2737.04|2735.54|0
1741236900000|2025-03-06 04:55:00|2738.57|2737.07|2738.57|2737.07|2738.95|2737.45|2738.56|2737.06|0
1741237200000|2025-03-06 05:00:00|2738.56|2737.06|2738.57|2737.07|2738.96|2737.46|2738.56|2737.06|0
1741237500000|2025-03-06 05:05:00|2738.56|2737.06|2739.78|2738.28|2739.97|2738.47|2738.56|2737.06|0
1741237800000|2025-03-06 05:10:00|2739.4|2737.9|2738.96|2737.46|2739.4|2737.9|2738.95|2737.45|0
1741238100000|2025-03-06 05:15:00|2738.95|2737.45|2739.34|2737.84|2740.11|2738.61|2738.57|2737.07|0
1741238400000|2025-03-06 05:20:00|2739.33|2737.83|2739.33|2737.83|2739.72|2738.22|2738.56|2737.06|0
1741238700000|2025-03-06 05:25:00|2739.32|2737.82|2739.33|2737.83|2739.71|2738.21|2739.32|2737.82|0
1741239000000|2025-03-06 05:30:00|2739.34|2737.84|2739.33|2737.83|2739.72|2738.22|2739.33|2737.83|0
1741239300000|2025-03-06 05:35:00|2739.34|2737.84|2739.71|2738.21|2740.1|2738.6|2739.32|2737.82|0
1741239600000|2025-03-06 05:40:00|2740.1|2738.6|2740.09|2738.59|2740.1|2738.6|2740.09|2738.59|0
1741239900000|2025-03-06 05:45:00|2739.71|2738.21|2738.9|2737.4|2739.71|2738.21|2738.9|2737.4|0
1741240200000|2025-03-06 05:50:00|2738.91|2737.41|2738.52|2737.02|2738.91|2737.41|2737.94|2736.44|0
1741240500000|2025-03-06 05:55:00|2738.9|2737.4|2738.89|2737.39|2739.29|2737.79|2738.51|2737.01|0
1741240800000|2025-03-06 06:00:00|2738.88|2737.38|2739.25|2737.75|2739.26|2737.76|2738.48|2736.98|0
1741241100000|2025-03-06 06:05:00|2739.26|2737.76|2739.23|2737.73|2739.65|2738.15|2738.84|2737.34|0
1741241400000|2025-03-06 06:10:00|2739.24|2737.74|2741.62|2740.12|2741.63|2740.13|2738.84|2737.34|0
1741241700000|2025-03-06 06:15:00|2741.63|2740.13|2743.05|2741.55|2743.24|2741.74|2741.63|2740.13|0
1741242000000|2025-03-06 06:20:00|2743.24|2741.74|2743.63|2742.13|2744.02|2742.52|2742.48|2740.98|0
1741242300000|2025-03-06 06:25:00|2743.57|2742.07|2742.82|2741.32|2743.76|2742.26|2742.04|2740.54|0
1741242600000|2025-03-06 06:30:00|2742.63|2741.13|2742.79|2741.29|2744.37|2742.87|2742.43|2740.93|0
1741242900000|2025-03-06 06:35:00|2742.98|2741.48|2743.94|2742.44|2743.95|2742.45|2742.98|2741.48|0
1741243200000|2025-03-06 06:40:00|2743.56|2742.06|2745.96|2744.46|2745.96|2744.46|2743.55|2742.05|0
1741243500000|2025-03-06 06:45:00|2746.34|2744.84|2745.12|2743.62|2746.73|2745.23|2744.74|2743.24|0
1741243800000|2025-03-06 06:50:00|2744.74|2743.24|2744.35|2742.85|2745.13|2743.63|2744.35|2742.85|0
1741244100000|2025-03-06 06:55:00|2744.36|2742.86|2744.36|2742.86|2744.74|2743.24|2743.97|2742.47|0
1741244400000|2025-03-06 07:00:00|2744.37|2742.87|2744.36|2742.86|2745.53|2744.03|2743.59|2742.09|0
1741244700000|2025-03-06 07:05:00|2743.98|2742.48|2746.65|2745.15|2746.65|2745.15|2743.6|2742.1|0
1741245000000|2025-03-06 07:10:00|2746.84|2745.34|2745.9|2744.4|2749.36|2747.86|2745.9|2744.4|0
1741245300000|2025-03-06 07:15:00|2745.52|2744.02|2745.47|2743.97|2745.86|2744.36|2742.79|2741.29|0
1741245600000|2025-03-06 07:20:00|2745.48|2743.98|2746.51|2745.01|2747.44|2745.94|2745.48|2743.98|0
1741245900000|2025-03-06 07:25:00|2746.13|2744.63|2744.33|2742.83|2746.13|2744.63|2744.19|2742.69|0
1741246200000|2025-03-06 07:30:00|2744.34|2742.84|2751.24|2749.84|2751.24|2749.84|2744.34|2742.84|44
1741246500000|2025-03-06 07:35:00|2751.12|2749.72|2751.12|2749.72|2752.12|2750.72|2749.12|2747.72|26
1741246800000|2025-03-06 07:40:00|2750.99|2749.59|2748.74|2747.34|2750.99|2749.59|2748.74|2747.34|11
1741247100000|2025-03-06 07:45:00|2748.49|2747.09|2745.74|2744.34|2748.49|2747.09|2745.74|2744.34|12
1741247400000|2025-03-06 07:50:00|2744.24|2742.84|2743.12|2741.72|2744.49|2743.09|2742.87|2741.47|17
1741247700000|2025-03-06 07:55:00|2743.55|2742.05|2742.31|2740.81|2744.64|2743.14|2741.92|2740.42|0
1741248000000|2025-03-06 08:00:00|2741.93|2740.43|2733.42|2732.92|2742.54|2742.04|2731.92|2731.42|4384
1741248300000|2025-03-06 08:05:00|2734.04|2733.54|2731.42|2730.92|2736.54|2736.04|2729.29|2728.79|2343
1741248600000|2025-03-06 08:10:00|2731.17|2730.67|2729.67|2729.17|2732.92|2732.42|2726.17|2725.67|1724
1741248900000|2025-03-06 08:15:00|2729.54|2729.04|2734.67|2734.17|2736.17|2735.67|2729.42|2728.92|1502
1741249200000|2025-03-06 08:20:00|2734.42|2733.92|2732.42|2731.92|2736.04|2735.54|2732.04|2731.54|1002
1741249500000|2025-03-06 08:25:00|2732.17|2731.67|2730.17|2729.67|2732.42|2731.92|2728.42|2727.92|1191
1741249800000|2025-03-06 08:30:00|2730.67|2730.17|2729.92|2729.42|2731.67|2731.17|2726.67|2726.17|1350
1741250100000|2025-03-06 08:35:00|2730.17|2729.67|2734.92|2734.42|2734.92|2734.42|2728.42|2727.92|1384
1741250400000|2025-03-06 08:40:00|2734.67|2734.17|2728.67|2728.17|2734.67|2734.17|2727.79|2727.29|1422
1741250700000|2025-03-06 08:45:00|2728.92|2728.42|2726.67|2726.17|2729.17|2728.67|2725.67|2725.17|1611
1741251000000|2025-03-06 08:50:00|2726.54|2726.04|2725.17|2724.67|2728.17|2727.67|2724.67|2724.17|1886
1741251300000|2025-03-06 08:55:00|2725.42|2724.92|2721.42|2720.92|2727.17|2726.67|2720.92|2720.42|1396
1741251600000|2025-03-06 09:00:00|2721.67|2721.17|2723.92|2723.42|2725.67|2725.17|2719.92|2719.42|1887
1741251900000|2025-03-06 09:05:00|2724.17|2723.67|2726.67|2726.17|2727.42|2726.92|2724.17|2723.67|1400
1741252200000|2025-03-06 09:10:00|2726.42|2725.92|2727.04|2726.54|2728.92|2728.42|2725.79|2725.29|770
1741252500000|2025-03-06 09:15:00|2726.92|2726.42|2724.92|2724.42|2729.42|2728.92|2724.92|2724.42|744
1741252800000|2025-03-06 09:20:00|2725.17|2724.67|2721.92|2721.42|2725.42|2724.92|2721.92|2721.42|930
1741253100000|2025-03-06 09:25:00|2722.17|2721.67|2717.67|2717.17|2722.42|2721.92|2717.17|2716.67|1017
1741253400000|2025-03-06 09:30:00|2717.92|2717.42|2716.79|2716.29|2717.92|2717.42|2714.92|2714.42|1430
1741253700000|2025-03-06 09:35:00|2716.54|2716.04|2714.29|2713.79|2717.17|2716.67|2712.67|2712.17|716
1741254000000|2025-03-06 09:40:00|2714.17|2713.67|2715.42|2714.92|2716.67|2716.17|2713.04|2712.54|820
1741254300000|2025-03-06 09:45:00|2715.17|2714.67|2713.92|2713.42|2717.17|2716.67|2713.79|2713.29|884
1741254600000|2025-03-06 09:50:00|2713.79|2713.29|2709.42|2708.92|2714.17|2713.67|2708.54|2708.04|1301
1741254900000|2025-03-06 09:55:00|2709.54|2709.04|2705.29|2704.79|2709.67|2709.17|2705.04|2704.54|857
1741255200000|2025-03-06 10:00:00|2705.17|2704.67|2703.42|2702.92|2705.17|2704.67|2701.42|2700.92|1636
1741255500000|2025-03-06 10:05:00|2703.04|2702.54|2701.67|2701.17|2705.42|2704.92|2701.54|2701.04|976
1741255800000|2025-03-06 10:10:00|2701.79|2701.29|2698.17|2697.67|2702.04|2701.54|2697.67|2697.17|1382
1741256100000|2025-03-06 10:15:00|2697.92|2697.42|2700.17|2699.67|2700.67|2700.17|2697.17|2696.67|947
1741256400000|2025-03-06 10:20:00|2700.29|2699.79|2701.67|2701.17|2703.04|2702.54|2700.17|2699.67|1374
1741256700000|2025-03-06 10:25:00|2701.92|2701.42|2701.42|2700.92|2702.42|2701.92|2701.17|2700.67|1044
1741257000000|2025-03-06 10:30:00|2701.29|2700.79|2699.92|2699.42|2701.67|2701.17|2698.92|2698.42|894
1741257300000|2025-03-06 10:35:00|2699.67|2699.17|2697.92|2697.42|2700.67|2700.17|2697.92|2697.42|618
1741257600000|2025-03-06 10:40:00|2698.17|2697.67|2696.04|2695.54|2699.42|2698.92|2695.92|2695.42|762
1741257900000|2025-03-06 10:45:00|2695.92|2695.42|2695.42|2694.92|2696.67|2696.17|2694.92|2694.42|679
1741258200000|2025-03-06 10:50:00|2695.54|2695.04|2692.92|2692.42|2697.17|2696.67|2692.79|2692.29|1035
1741258500000|2025-03-06 10:55:00|2692.79|2692.29|2691.17|2690.67|2693.67|2693.17|2691.17|2690.67|515
1741258800000|2025-03-06 11:00:00|2691.42|2690.92|2689.67|2689.17|2691.42|2690.92|2688.42|2687.92|1124
1741259100000|2025-03-06 11:05:00|2689.92|2689.42|2690.92|2690.42|2694.17|2693.67|2689.42|2688.92|701
1741259400000|2025-03-06 11:10:00|2690.79|2690.29|2693.67|2693.17|2694.17|2693.67|2690.79|2690.29|664
1741259700000|2025-03-06 11:15:00|2693.92|2693.42|2696.67|2696.17|2697.17|2696.67|2693.67|2693.17|834
1741260000000|2025-03-06 11:20:00|2696.54|2696.04|2699.67|2699.17|2699.67|2699.17|2695.92|2695.42|941
1741260300000|2025-03-06 11:25:00|2699.92|2699.42|2696.17|2695.67|2699.92|2699.42|2696.17|2695.67|971
1741260600000|2025-03-06 11:30:00|2696.04|2695.54|2696.42|2695.92|2698.04|2697.54|2695.92|2695.42|451
1741260900000|2025-03-06 11:35:00|2696.54|2696.04|2698.17|2697.67|2699.17|2698.67|2696.42|2695.92|520
1741261200000|2025-03-06 11:40:00|2698.04|2697.54|2700.92|2700.42|2701.42|2700.92|2697.67|2697.17|385
1741261500000|2025-03-06 11:45:00|2700.67|2700.17|2700.79|2700.29|2701.17|2700.67|2699.17|2698.67|398
1741261800000|2025-03-06 11:50:00|2700.67|2700.17|2700.54|2700.04|2701.92|2701.42|2700.17|2699.67|394
1741262100000|2025-03-06 11:55:00|2700.67|2700.17|2698.92|2698.42|2701.17|2700.67|2698.42|2697.92|235
1741262400000|2025-03-06 12:00:00|2699.17|2698.67|2698.92|2698.42|2700.79|2700.29|2698.67|2698.17|438
1741262700000|2025-03-06 12:05:00|2698.67|2698.17|2698.17|2697.67|2699.42|2698.92|2697.29|2696.79|437
1741263000000|2025-03-06 12:10:00|2698.29|2697.79|2698.17|2697.67|2699.17|2698.67|2696.92|2696.42|301
1741263300000|2025-03-06 12:15:00|2697.92|2697.42|2697.54|2697.04|2698.17|2697.67|2695.17|2694.67|334
1741263600000|2025-03-06 12:20:00|2697.67|2697.17|2696.92|2696.42|2697.67|2697.17|2695.29|2694.79|238
1741263900000|2025-03-06 12:25:00|2696.67|2696.17|2699.29|2698.79|2700.42|2699.92|2696.42|2695.92|379
1741264200000|2025-03-06 12:30:00|2699.42|2698.92|2698.67|2698.17|2700.17|2699.67|2698.17|2697.67|1064
1741264500000|2025-03-06 12:35:00|2698.42|2697.92|2696.92|2696.42|2698.92|2698.42|2696.67|2696.17|526
1741264800000|2025-03-06 12:40:00|2696.67|2696.17|2699.92|2699.42|2700.04|2699.54|2696.42|2695.92|708
1741265100000|2025-03-06 12:45:00|2700.04|2699.54|2701.42|2700.92|2701.67|2701.17|2698.92|2698.42|557
1741265400000|2025-03-06 12:50:00|2701.17|2700.67|2701.29|2700.79|2704.67|2704.17|2700.67|2700.17|1010
1741265700000|2025-03-06 12:55:00|2701.17|2700.67|2705.04|2704.54|2705.54|2705.04|2701.17|2700.67|810
1741266000000|2025-03-06 13:00:00|2704.92|2704.42|2705.42|2704.92|2708.79|2708.29|2704.79|2704.29|900
1741266300000|2025-03-06 13:05:00|2705.29|2704.79|2705.17|2704.67|2706.17|2705.67|2704.42|2703.92|699
1741266600000|2025-03-06 13:10:00|2704.92|2704.42|2706.17|2705.67|2706.54|2706.04|2704.67|2704.17|662
1741266900000|2025-03-06 13:15:00|2706.04|2705.54|2705.42|2704.92|2708.29|2707.79|2705.29|2704.79|1192
1741267200000|2025-03-06 13:20:00|2705.67|2705.17|2708.67|2708.17|2710.42|2709.92|2703.92|2703.42|1463
1741267500000|2025-03-06 13:25:00|2708.92|2708.42|2712.04|2711.54|2712.29|2711.79|2708.67|2708.17|847
1741267800000|2025-03-06 13:30:00|2711.92|2711.42|2718.92|2718.42|2719.04|2718.54|2711.67|2711.17|1311
1741268100000|2025-03-06 13:35:00|2719.04|2718.54|2720.17|2719.67|2722.42|2721.92|2718.17|2717.67|1381
1741268400000|2025-03-06 13:40:00|2720.04|2719.54|2722.67|2722.17|2725.67|2725.17|2719.92|2719.42|1470
1741268700000|2025-03-06 13:45:00|2722.42|2721.92|2723.67|2723.17|2724.42|2723.92|2720.42|2719.92|1234
1741269000000|2025-03-06 13:50:00|2723.54|2723.04|2721.17|2720.67|2723.92|2723.42|2719.42|2718.92|1285
1741269300000|2025-03-06 13:55:00|2721.42|2720.92|2723.17|2722.67|2723.92|2723.42|2720.54|2720.04|882
1741269600000|2025-03-06 14:00:00|2723.29|2722.79|2723.92|2723.42|2724.04|2723.54|2720.67|2720.17|1053
1741269900000|2025-03-06 14:05:00|2723.79|2723.29|2727.17|2726.67|2727.67|2727.17|2723.67|2723.17|1349
1741270200000|2025-03-06 14:10:00|2726.92|2726.42|2729.04|2728.54|2729.42|2728.92|2726.67|2726.17|1086
1741270500000|2025-03-06 14:15:00|2728.92|2728.42|2728.92|2728.42|2729.67|2729.17|2727.42|2726.92|1214
1741270800000|2025-03-06 14:20:00|2728.67|2728.17|2723.67|2723.17|2729.17|2728.67|2722.92|2722.42|1139
1741271100000|2025-03-06 14:25:00|2723.17|2722.67|2720.42|2719.92|2724.17|2723.67|2719.92|2719.42|1374
1741271400000|2025-03-06 14:30:00|2720.92|2720.42|2713.92|2713.42|2722.92|2722.42|2713.92|2713.42|1886
1741271700000|2025-03-06 14:35:00|2714.04|2713.54|2715.04|2714.54|2715.42|2714.92|2709.17|2708.67|1800
1741272000000|2025-03-06 14:40:00|2714.92|2714.42|2721.29|2720.79|2724.67|2724.17|2714.54|2714.04|2047
1741272300000|2025-03-06 14:45:00|2721.42|2720.92|2724.42|2723.92|2725.17|2724.67|2720.42|2719.92|1605
1741272600000|2025-03-06 14:50:00|2724.67|2724.17|2727.17|2726.67|2728.42|2727.92|2724.42|2723.92|2351
1741272900000|2025-03-06 14:55:00|2726.79|2726.29|2721.67|2721.17|2726.92|2726.42|2720.67|2720.17|2466
1741273200000|2025-03-06 15:00:00|2721.92|2721.42|2728.17|2727.67|2728.54|2728.04|2719.67|2719.17|3268
1741273500000|2025-03-06 15:05:00|2727.92|2727.42|2729.92|2729.42|2730.92|2730.42|2727.67|2727.17|2816
1741273800000|2025-03-06 15:10:00|2729.76|2729.26|2730.51|2730.01|2731.26|2730.76|2728.38|2727.88|1556
1741274100000|2025-03-06 15:15:00|2730.76|2730.26|2731.51|2731.01|2733.01|2732.51|2728.51|2728.01|1689
1741274400000|2025-03-06 15:20:00|2731.63|2731.13|2732.76|2732.26|2735.88|2735.38|2730.63|2730.13|1725
1741274700000|2025-03-06 15:25:00|2732.88|2732.38|2734.26|2733.76|2735.26|2734.76|2730.38|2729.88|1359
1741275000000|2025-03-06 15:30:00|2734.38|2733.88|2733.76|2733.26|2734.76|2734.26|2731.26|2730.76|1382
1741275300000|2025-03-06 15:35:00|2733.88|2733.38|2735.76|2735.26|2736.63|2736.13|2732.76|2732.26|1486
1741275600000|2025-03-06 15:40:00|2735.88|2735.38|2733.76|2733.26|2736.01|2735.51|2731.01|2730.51|1241
1741275900000|2025-03-06 15:45:00|2733.51|2733.01|2734.01|2733.51|2736.01|2735.51|2732.76|2732.26|1098
1741276200000|2025-03-06 15:50:00|2734.13|2733.63|2728.51|2728.01|2734.26|2733.76|2727.76|2727.26|1256
1741276500000|2025-03-06 15:55:00|2729.01|2728.51|2732.01|2731.51|2732.01|2731.51|2727.76|2727.26|1328
1741276800000|2025-03-06 16:00:00|2731.88|2731.38|2736.51|2736.01|2736.76|2736.26|2731.88|2731.38|2528
1741277100000|2025-03-06 16:05:00|2736.26|2735.76|2739.01|2738.51|2739.26|2738.76|2735.76|2735.26|1538
1741277400000|2025-03-06 16:10:00|2738.76|2738.26|2737.26|2736.76|2739.26|2738.76|2736.51|2736.01|1543
1741277700000|2025-03-06 16:15:00|2737.01|2736.51|2736.26|2735.76|2737.88|2737.38|2735.88|2735.38|1727
1741278000000|2025-03-06 16:20:00|2736.01|2735.51|2737.93|2736.43|2737.93|2737.13|2734.01|2733.51|2579
1741278300000|2025-03-06 16:25:00|2737.94|2736.44|2737.51|2736.01|2738.74|2737.24|2735.04|2733.54|758
1741278600000|2025-03-06 16:30:00|2737.13|2735.63|2730.96|2729.56|2737.99|2736.49|2728.83|2727.43|532
1741278900000|2025-03-06 16:35:00|2731.08|2729.68|2723.46|2722.06|2731.08|2729.68|2723.46|2722.06|206
1741279200000|2025-03-06 16:40:00|2723.58|2722.18|2724.71|2723.31|2725.46|2724.06|2723.58|2722.18|58
1741279500000|2025-03-06 16:45:00|2725.58|2724.18|2724.08|2722.68|2726.21|2724.81|2724.08|2722.68|72
1741279800000|2025-03-06 16:50:00|2723.96|2722.56|2719.83|2718.43|2723.96|2722.56|2719.71|2718.31|89
1741280100000|2025-03-06 16:55:00|2719.71|2718.31|2719|2717.5|2720.83|2719.43|2718.58|2717.18|34
1741280400000|2025-03-06 17:00:00|2718.99|2717.49|2716.72|2715.22|2720.6|2719.1|2716.52|2715.02|0
1741280700000|2025-03-06 17:05:00|2716.53|2715.03|2717.25|2715.75|2717.64|2716.14|2713.82|2712.32|0
1741281000000|2025-03-06 17:10:00|2717.63|2716.13|2716.77|2715.27|2718.56|2717.06|2716.36|2714.86|0
1741281300000|2025-03-06 17:15:00|2716.78|2715.28|2719.89|2718.39|2720.29|2718.79|2716.73|2715.23|0
1741281600000|2025-03-06 17:20:00|2719.88|2718.38|2721.09|2719.59|2724.7|2723.2|2719.88|2718.38|0
1741281900000|2025-03-06 17:25:00|2721.08|2719.58|2718.67|2717.17|2721.08|2719.58|2716.69|2715.19|0
1741282200000|2025-03-06 17:30:00|2718.66|2717.16|2719.09|2717.59|2720.73|2719.23|2717.53|2716.03|0
1741282500000|2025-03-06 17:35:00|2719.47|2717.97|2717.61|2716.11|2719.49|2717.99|2717.08|2715.58|0
1741282800000|2025-03-06 17:40:00|2717.6|2716.1|2718.25|2716.75|2720.46|2718.96|2717.21|2715.71|0
1741283100000|2025-03-06 17:45:00|2718.44|2716.94|2713.3|2711.8|2718.44|2716.94|2713.27|2711.77|0
1741283400000|2025-03-06 17:50:00|2713.29|2711.79|2714.9|2713.4|2715.3|2713.8|2713.28|2711.78|0
1741283700000|2025-03-06 17:55:00|2714.91|2713.41|2718.5|2717|2720.28|2718.78|2714.5|2713|0
1741284000000|2025-03-06 18:00:00|2718.49|2716.99|2716.9|2715.4|2719.29|2717.79|2715.71|2714.21|0
1741284300000|2025-03-06 18:05:00|2716.52|2715.02|2716.51|2715.01|2717.73|2716.23|2715.32|2713.82|0
1741284600000|2025-03-06 18:10:00|2716.9|2715.4|2717.36|2715.86|2718.49|2716.99|2714.91|2713.41|0
1741284900000|2025-03-06 18:15:00|2717.37|2715.87|2720.92|2719.42|2721.32|2719.82|2717.37|2715.87|0
1741285200000|2025-03-06 18:20:00|2720.91|2719.41|2721.32|2719.82|2722.11|2720.61|2719.74|2718.24|0
1741285500000|2025-03-06 18:25:00|2721.31|2719.81|2718.86|2717.36|2722.11|2720.61|2718.45|2716.95|0
1741285800000|2025-03-06 18:30:00|2718.85|2717.35|2718.47|2716.97|2720.46|2718.96|2717.66|2716.16|0
1741286100000|2025-03-06 18:35:00|2718.48|2716.98|2715.24|2713.74|2719.66|2718.16|2715.24|2713.74|0
1741286400000|2025-03-06 18:40:00|2715.23|2713.73|2715.62|2714.12|2716.01|2714.51|2713.23|2711.73|0
1741286700000|2025-03-06 18:45:00|2715.63|2714.13|2717.22|2715.72|2718.43|2716.93|2715.02|2713.52|0
1741287000000|2025-03-06 18:50:00|2717.23|2715.73|2718.85|2717.35|2720.04|2718.54|2716.46|2714.96|0
1741287300000|2025-03-06 18:55:00|2718.84|2717.34|2718.43|2716.93|2719.46|2717.96|2717.25|2715.75|0
1741287600000|2025-03-06 19:00:00|2718.62|2717.12|2716.37|2714.87|2718.83|2717.33|2715.79|2714.29|0
1741287900000|2025-03-06 19:05:00|2716.39|2714.89|2716.82|2715.32|2717.6|2716.1|2715.59|2714.09|0
1741288200000|2025-03-06 19:10:00|2716.84|2715.34|2716.82|2715.32|2718.83|2717.33|2716.43|2714.93|0
1741288500000|2025-03-06 19:15:00|2716.63|2715.13|2714.25|2712.75|2718.4|2716.9|2713.65|2712.15|0
1741288800000|2025-03-06 19:20:00|2714.26|2712.76|2715.67|2714.17|2715.67|2714.17|2713.25|2711.75|0
1741289100000|2025-03-06 19:25:00|2715.66|2714.16|2713.29|2711.79|2715.66|2714.16|2711.7|2710.2|0
1741289400000|2025-03-06 19:30:00|2713.28|2711.78|2713.86|2712.36|2715.06|2713.56|2711.69|2710.19|0
1741289700000|2025-03-06 19:35:00|2714.05|2712.55|2714.84|2713.34|2715.64|2714.14|2713.26|2711.76|0
1741290000000|2025-03-06 19:40:00|2714.83|2713.33|2717.66|2716.16|2718.87|2717.37|2714.44|2712.94|0
1741290300000|2025-03-06 19:45:00|2717.28|2715.78|2722.9|2721.4|2723.36|2721.86|2717.28|2715.78|0
1741290600000|2025-03-06 19:50:00|2722.91|2721.41|2722.51|2721.01|2725.71|2724.21|2722.49|2720.99|0
1741290900000|2025-03-06 19:55:00|2722.32|2720.82|2715.24|2713.74|2722.51|2721.01|2715.22|2713.72|0
1741291200000|2025-03-06 20:00:00|2715.23|2713.73|2718.23|2716.73|2718.83|2717.33|2714.03|2712.53|0
1741291500000|2025-03-06 20:05:00|2718.04|2716.54|2719.6|2718.1|2720.44|2718.94|2717.23|2715.73|0
1741291800000|2025-03-06 20:10:00|2719.59|2718.09|2720.47|2718.97|2721.22|2719.72|2718.81|2717.31|0
1741292100000|2025-03-06 20:15:00|2720.46|2718.96|2720.86|2719.36|2721.28|2719.78|2718.46|2716.96|0
1741292400000|2025-03-06 20:20:00|2720.84|2719.34|2717.98|2716.48|2720.89|2719.39|2716.77|2715.27|0
1741292700000|2025-03-06 20:25:00|2717.99|2716.49|2720.82|2719.32|2720.84|2719.34|2717.19|2715.69|0
1741293000000|2025-03-06 20:30:00|2720.44|2718.94|2720.41|2718.91|2723.25|2721.75|2720.03|2718.53|0
1741293300000|2025-03-06 20:35:00|2720.4|2718.9|2719.97|2718.47|2722.81|2721.31|2719.58|2718.08|0
1741293600000|2025-03-06 20:40:00|2719.78|2718.28|2716.46|2714.96|2720|2718.5|2716.44|2714.94|0
1741293900000|2025-03-06 20:45:00|2716.44|2714.94|2717.36|2715.86|2718.11|2716.61|2716.05|2714.55|0
1741294200000|2025-03-06 20:50:00|2717.38|2715.88|2717.45|2715.95|2718.59|2717.09|2716.21|2714.71|0
1741294500000|2025-03-06 20:55:00|2717.46|2715.96|2714.9|2713.4|2717.86|2716.36|2713.87|2712.37|0
1741294800000|2025-03-06 21:00:00|2715.67|2714.17|2718.68|2717.18|2718.87|2717.37|2714.64|2713.14|0
1741295100000|2025-03-06 21:05:00|2718.79|2717.29|2719.71|2718.21|2720.18|2718.68|2718.48|2716.98|0
1741295400000|2025-03-06 21:10:00|2719.82|2718.32|2719.85|2718.35|2721.08|2719.58|2719.38|2717.88|0
1741295700000|2025-03-06 21:15:00|2719.84|2718.34|2723.65|2722.15|2724.96|2723.46|2719.58|2718.08|0
1741296000000|2025-03-06 21:20:00|2723.64|2722.14|2722.74|2721.24|2724.48|2722.98|2722.7|2721.2|0
1741296300000|2025-03-06 21:25:00|2722.75|2721.25|2722.47|2720.97|2723.97|2722.47|2722.27|2720.77|0
1741296600000|2025-03-06 21:30:00|2722.51|2721.01|2721.6|2720.1|2722.74|2721.24|2721.32|2719.82|0
1741296900000|2025-03-06 21:35:00|2721.79|2720.29|2720.45|2718.95|2722.07|2720.57|2720.37|2718.87|0
1741297200000|2025-03-06 21:40:00|2720.37|2718.87|2721.04|2719.54|2721.12|2719.62|2719.89|2718.39|0
1741297500000|2025-03-06 21:45:00|2721.05|2719.55|2721.79|2720.29|2722.15|2720.65|2721.05|2719.55|0
1741297800000|2025-03-06 21:50:00|2721.64|2720.14|2721.79|2720.29|2722.55|2721.05|2721.64|2720.14|0
1741298100000|2025-03-06 21:55:00|2721.8|2720.3|2721.12|2719.62|2722.63|2721.13|2720.88|2719.38|0
1741298400000|2025-03-06 22:00:00|2721.16|2719.66|2720.93|2719.43|2721.76|2720.26|2720.72|2719.22|0
1741298700000|2025-03-06 22:05:00|2720.86|2719.36|2721.61|2720.11|2721.69|2720.19|2720.62|2719.12|0
1741299000000|2025-03-06 22:10:00|2721.6|2720.1|2722.28|2720.78|2722.56|2721.06|2721.45|2719.95|0
1741299300000|2025-03-06 22:15:00|2722.29|2720.79|2722.56|2721.06|2722.56|2721.06|2722.16|2720.66|0
1741299600000|2025-03-06 22:20:00|2722.68|2721.18|2722.84|2721.34|2722.91|2721.41|2722.52|2721.02|0
1741299900000|2025-03-06 22:25:00|2722.87|2721.37|2722.44|2720.94|2723.11|2721.61|2722.44|2720.94|0
1741300200000|2025-03-06 22:30:00|2722.4|2720.9|2722.6|2721.1|2722.64|2721.14|2722.16|2720.66|0
1741300500000|2025-03-06 22:35:00|2722.64|2721.14|2721.57|2720.07|2723.07|2721.57|2721.57|2720.07|0
1741300800000|2025-03-06 22:40:00|2721.61|2720.11|2721.33|2719.83|2721.69|2720.19|2721.25|2719.75|0
1741301100000|2025-03-06 22:45:00|2721.29|2719.79|2721.41|2719.91|2721.45|2719.95|2721.13|2719.63|0
1741301400000|2025-03-06 22:50:00|2721.49|2719.99|2721.49|2719.99|2721.61|2720.11|2721.29|2719.79|0
1741301700000|2025-03-06 22:55:00|2721.48|2719.98|2721.17|2719.67|2721.61|2720.11|2721.17|2719.67|0
1741302000000|2025-03-06 23:00:00|2721.2|2719.7|2721.57|2720.07|2722.21|2720.71|2720.02|2718.52|0
1741302300000|2025-03-06 23:05:00|2721.53|2720.03|2720.78|2719.28|2721.53|2720.03|2719.95|2718.45|0
1741302600000|2025-03-06 23:10:00|2720.82|2719.32|2721.45|2719.95|2722.04|2720.54|2720.62|2719.12|0
1741302900000|2025-03-06 23:15:00|2721.44|2719.94|2720.97|2719.47|2721.57|2720.07|2720.97|2719.47|0
1741303200000|2025-03-06 23:20:00|2720.74|2719.24|2719.63|2718.13|2720.74|2719.24|2719.27|2717.77|0
1741303500000|2025-03-06 23:25:00|2719.75|2718.25|2719.11|2717.61|2719.83|2718.33|2719.07|2717.57|0
1741303800000|2025-03-06 23:30:00|2719.12|2717.62|2720.42|2718.92|2720.66|2719.16|2719.12|2717.62|0
1741304100000|2025-03-06 23:35:00|2720.5|2719|2720.5|2719|2720.62|2719.12|2720.22|2718.72|0
1741304400000|2025-03-06 23:40:00|2720.54|2719.04|2720.38|2718.88|2720.58|2719.08|2719.87|2718.37|0
1741304700000|2025-03-06 23:45:00|2720.3|2718.8|2719.43|2717.93|2720.3|2718.8|2719.15|2717.65|0
1741305000000|2025-03-06 23:50:00|2719.55|2718.05|2718.89|2717.39|2719.72|2718.22|2718.69|2717.19|0
1741305300000|2025-03-06 23:55:00|2718.77|2717.27|2719.84|2718.34|2719.88|2718.38|2718.57|2717.07|0
1741305600000|2025-03-07 00:00:00|2719.83|2718.33|2719.64|2718.14|2720.15|2718.65|2718.14|2716.64|0
1741305900000|2025-03-07 00:05:00|2719.52|2718.02|2719.44|2717.94|2720.27|2718.77|2719.17|2717.67|0
1741306200000|2025-03-07 00:10:00|2719.36|2717.86|2720.2|2718.7|2720.27|2718.77|2719.25|2717.75|0
1741306500000|2025-03-07 00:15:00|2720.23|2718.73|2718.96|2717.46|2720.23|2718.73|2718.15|2716.65|0
1741306800000|2025-03-07 00:20:00|2718.95|2717.45|2717.75|2716.25|2718.96|2717.46|2717.74|2716.24|0
1741307100000|2025-03-07 00:25:00|2717.74|2716.24|2715.42|2713.92|2717.75|2716.25|2714.6|2713.1|0
1741307400000|2025-03-07 00:30:00|2715.41|2713.91|2718.18|2716.68|2718.57|2717.07|2714.64|2713.14|0
1741307700000|2025-03-07 00:35:00|2718.19|2716.69|2717.78|2716.28|2718.38|2716.88|2717.39|2715.89|0
1741308000000|2025-03-07 00:40:00|2717.79|2716.29|2719.76|2718.26|2720.54|2719.04|2717.79|2716.29|0
1741308300000|2025-03-07 00:45:00|2719.75|2718.25|2718.98|2717.48|2719.75|2718.25|2717.79|2716.29|0
1741308600000|2025-03-07 00:50:00|2718.99|2717.49|2718.59|2717.09|2720.15|2718.65|2718.58|2717.08|0
1741308900000|2025-03-07 00:55:00|2718.58|2717.08|2718.56|2717.06|2718.97|2717.47|2718.18|2716.68|0
1741309200000|2025-03-07 01:00:00|2718.57|2717.07|2719.14|2717.64|2719.35|2717.85|2717.59|2716.09|0
1741309500000|2025-03-07 01:05:00|2718.95|2717.45|2721.33|2719.83|2721.72|2720.22|2718.17|2716.67|0
1741309800000|2025-03-07 01:10:00|2721.34|2719.84|2722.12|2720.62|2722.13|2720.63|2720.94|2719.44|0
1741310100000|2025-03-07 01:15:00|2722.11|2720.61|2721.71|2720.21|2722.88|2721.38|2721.71|2720.21|0
1741310400000|2025-03-07 01:20:00|2721.52|2720.02|2722.45|2720.95|2722.86|2721.36|2721.31|2719.81|0
1741310700000|2025-03-07 01:25:00|2722.46|2720.96|2722.04|2720.54|2722.85|2721.35|2721.46|2719.96|0
1741311000000|2025-03-07 01:30:00|2722.03|2720.53|2722.02|2720.52|2722.43|2720.93|2721.26|2719.76|0
1741311300000|2025-03-07 01:35:00|2721.64|2720.14|2722.02|2720.52|2722.42|2720.92|2721.25|2719.75|0
1741311600000|2025-03-07 01:40:00|2722.03|2720.53|2723.58|2722.08|2723.58|2722.08|2721.63|2720.13|0
1741311900000|2025-03-07 01:45:00|2723.57|2722.07|2722.8|2721.3|2723.58|2722.08|2722.79|2721.29|0
1741312200000|2025-03-07 01:50:00|2722.42|2720.92|2722.8|2721.3|2722.81|2721.31|2722.02|2720.52|0
1741312500000|2025-03-07 01:55:00|2722.81|2721.31|2723.57|2722.07|2723.97|2722.47|2722.8|2721.3|0
1741312800000|2025-03-07 02:00:00|2723.56|2722.06|2722.8|2721.3|2723.56|2722.06|2722.4|2720.9|0
1741313100000|2025-03-07 02:05:00|2722.79|2721.29|2723.17|2721.67|2723.19|2721.69|2722.78|2721.28|0
1741313400000|2025-03-07 02:10:00|2723.18|2721.68|2724.73|2723.23|2724.73|2723.23|2722.79|2721.29|0
1741313700000|2025-03-07 02:15:00|2725.11|2723.61|2725.54|2724.04|2726.73|2725.23|2724.75|2723.25|0
1741314000000|2025-03-07 02:20:00|2725.53|2724.03|2723.85|2722.35|2725.54|2724.04|2723.47|2721.97|0
1741314300000|2025-03-07 02:25:00|2723.84|2722.34|2723.06|2721.56|2723.84|2722.34|2722.68|2721.18|0
1741314600000|2025-03-07 02:30:00|2723.07|2721.57|2723.06|2721.56|2723.07|2721.57|2722.26|2720.76|0
1741314900000|2025-03-07 02:35:00|2723.07|2721.57|2723.84|2722.34|2723.85|2722.35|2723.06|2721.56|0
1741315200000|2025-03-07 02:40:00|2723.85|2722.35|2724.24|2722.74|2724.62|2723.12|2723.83|2722.33|0
1741315500000|2025-03-07 02:45:00|2724.23|2722.73|2724.24|2722.74|2725.02|2723.52|2723.85|2722.35|0
1741315800000|2025-03-07 02:50:00|2724.25|2722.75|2723.47|2721.97|2724.64|2723.14|2723.08|2721.58|0
1741316100000|2025-03-07 02:55:00|2723.08|2721.58|2723.47|2721.97|2723.47|2721.97|2722.69|2721.19|0
1741316400000|2025-03-07 03:00:00|2723.48|2721.98|2723.46|2721.96|2723.48|2721.98|2723.08|2721.58|0
1741316700000|2025-03-07 03:05:00|2723.85|2722.35|2723.84|2722.34|2723.85|2722.35|2723.05|2721.55|0
1741317000000|2025-03-07 03:10:00|2723.83|2722.33|2722.65|2721.15|2723.84|2722.34|2722.64|2721.14|0
1741317300000|2025-03-07 03:15:00|2722.66|2721.16|2721.87|2720.37|2723.44|2721.94|2721.86|2720.36|0
1741317600000|2025-03-07 03:20:00|2722.06|2720.56|2723.41|2721.91|2723.41|2721.91|2721.83|2720.33|0
1741317900000|2025-03-07 03:25:00|2723.4|2721.9|2723.79|2722.29|2723.79|2722.29|2723.39|2721.89|0
1741318200000|2025-03-07 03:30:00|2723.8|2722.3|2723.02|2721.52|2723.8|2722.3|2722.61|2721.11|0
1741318500000|2025-03-07 03:35:00|2723.01|2721.51|2722.24|2720.74|2723.02|2721.52|2721.84|2720.34|0
1741318800000|2025-03-07 03:40:00|2722.25|2720.75|2721.48|2719.98|2722.44|2720.94|2721.46|2719.96|0
1741319100000|2025-03-07 03:45:00|2721.28|2719.78|2719.54|2718.04|2721.28|2719.78|2719.53|2718.03|0
1741319400000|2025-03-07 03:50:00|2719.16|2717.66|2719.53|2718.03|2719.94|2718.44|2719.14|2717.64|0
1741319700000|2025-03-07 03:55:00|2719.92|2718.42|2719.91|2718.41|2720.31|2718.81|2719.9|2718.4|0
1741320000000|2025-03-07 04:00:00|2719.9|2718.4|2720.71|2719.21|2721.1|2719.6|2719.51|2718.01|0
1741320300000|2025-03-07 04:05:00|2720.7|2719.2|2721.09|2719.59|2721.49|2719.99|2720.7|2719.2|0
1741320600000|2025-03-07 04:10:00|2721.48|2719.98|2719.92|2718.42|2721.48|2719.98|2719.92|2718.42|0
1741320900000|2025-03-07 04:15:00|2719.91|2718.41|2720.29|2718.79|2720.3|2718.8|2719.12|2717.62|0
1741321200000|2025-03-07 04:20:00|2720.67|2719.17|2719.9|2718.4|2720.67|2719.17|2719.9|2718.4|0
1741321500000|2025-03-07 04:25:00|2719.89|2718.39|2719.51|2718.01|2719.9|2718.4|2718.33|2716.83|0
1741321800000|2025-03-07 04:30:00|2719.13|2717.63|2719.45|2717.95|2719.92|2718.42|2719.13|2717.63|0
1741322100000|2025-03-07 04:35:00|2719.46|2717.96|2720.23|2718.73|2720.61|2719.11|2719.06|2717.56|0
1741322400000|2025-03-07 04:40:00|2720.43|2718.93|2720.32|2718.82|2720.7|2719.2|2719.84|2718.34|0
1741322700000|2025-03-07 04:45:00|2720.31|2718.81|2719.16|2717.66|2720.31|2718.81|2719.16|2717.66|0
1741323000000|2025-03-07 04:50:00|2719.54|2718.04|2719.16|2717.66|2720.32|2718.82|2719.16|2717.66|0
1741323300000|2025-03-07 04:55:00|2719.54|2718.04|2719.94|2718.44|2720.52|2719.02|2719.54|2718.04|0
1741323600000|2025-03-07 05:00:00|2719.93|2718.43|2718.75|2717.25|2720.71|2719.21|2718.75|2717.25|0
1741323900000|2025-03-07 05:05:00|2718.76|2717.26|2718.35|2716.85|2719.15|2717.65|2718.35|2716.85|0
1741324200000|2025-03-07 05:10:00|2718.36|2716.86|2717.59|2716.09|2718.75|2717.25|2717|2715.5|0
1741324500000|2025-03-07 05:15:00|2717.58|2716.08|2718.77|2717.27|2719.15|2717.65|2717.58|2716.08|0
1741324800000|2025-03-07 05:20:00|2718.76|2717.26|2718.74|2717.24|2719.14|2717.64|2717.96|2716.46|0
1741325100000|2025-03-07 05:25:00|2718.75|2717.25|2719.54|2718.04|2719.55|2718.05|2718.74|2717.24|0
1741325400000|2025-03-07 05:30:00|2719.55|2718.05|2720.23|2718.73|2720.42|2718.92|2719.44|2717.94|0
1741325700000|2025-03-07 05:35:00|2720.22|2718.72|2719.07|2717.57|2720.22|2718.72|2719.07|2717.57|0
1741326000000|2025-03-07 05:40:00|2719.08|2717.58|2718.67|2717.17|2719.08|2717.58|2718.28|2716.78|0
1741326300000|2025-03-07 05:45:00|2718.66|2717.16|2718.03|2716.53|2719.44|2717.94|2717.88|2716.38|0
1741326600000|2025-03-07 05:50:00|2718.02|2716.52|2716.09|2714.59|2718.03|2716.53|2715.31|2713.81|0
1741326900000|2025-03-07 05:55:00|2715.7|2714.2|2715.72|2714.22|2716.5|2715|2714.52|2713.02|0
1741327200000|2025-03-07 06:00:00|2716.11|2714.61|2714.88|2713.38|2716.11|2714.61|2714.1|2712.6|0
1741327500000|2025-03-07 06:05:00|2715.07|2713.57|2713.03|2711.53|2715.07|2713.57|2713.03|2711.53|0
1741327800000|2025-03-07 06:10:00|2712.84|2711.34|2713.6|2712.1|2713.8|2712.3|2712.23|2710.73|0
1741328100000|2025-03-07 06:15:00|2713.79|2712.29|2713.82|2712.32|2713.82|2712.32|2713.02|2711.52|0
1741328400000|2025-03-07 06:20:00|2713.43|2711.93|2712.54|2711.04|2713.82|2712.32|2712.35|2710.85|0
1741328700000|2025-03-07 06:25:00|2712.74|2711.24|2711.99|2710.49|2712.76|2711.26|2711.59|2710.09|0
1741329000000|2025-03-07 06:30:00|2711.98|2710.48|2710.79|2709.29|2712.19|2710.69|2710.78|2709.28|0
1741329300000|2025-03-07 06:35:00|2710.8|2709.3|2711.53|2710.03|2712.72|2711.22|2710.79|2709.29|0
1741329600000|2025-03-07 06:40:00|2711.54|2710.04|2710.89|2709.39|2711.56|2710.06|2710.39|2708.89|0
1741329900000|2025-03-07 06:45:00|2710.9|2709.4|2710.14|2708.64|2710.91|2709.41|2709.76|2708.26|0
1741330200000|2025-03-07 06:50:00|2710.13|2708.63|2710.54|2709.04|2711.32|2709.82|2709.74|2708.24|0
1741330500000|2025-03-07 06:55:00|2710.55|2709.05|2709.8|2708.3|2711.32|2709.82|2709.78|2708.28|0
1741330800000|2025-03-07 07:00:00|2709.79|2708.29|2714.03|2712.53|2715.2|2713.7|2709.01|2707.51|0
1741331100000|2025-03-07 07:05:00|2714.02|2712.52|2716.76|2715.26|2717.15|2715.65|2713.64|2712.14|0
1741331400000|2025-03-07 07:10:00|2717.14|2715.64|2716.76|2715.26|2718.32|2716.82|2716.76|2715.26|0
1741331700000|2025-03-07 07:15:00|2716.37|2714.87|2716.7|2715.2|2717.53|2716.03|2716.32|2714.82|0
1741332000000|2025-03-07 07:20:00|2716.69|2715.19|2718.69|2717.19|2718.69|2717.19|2716.69|2715.19|0
1741332300000|2025-03-07 07:25:00|2718.7|2717.2|2720.66|2719.16|2721.42|2719.92|2718.7|2717.2|0
1741332600000|2025-03-07 07:30:00|2720.65|2719.15|2716.75|2715.35|2720.65|2719.15|2715.63|2714.23|2
1741332900000|2025-03-07 07:35:00|2716.88|2715.48|2714.88|2713.48|2717|2715.6|2714.88|2713.48|15
1741333200000|2025-03-07 07:40:00|2714.75|2713.35|2715.88|2714.48|2715.88|2714.48|2714.5|2713.1|20
1741333500000|2025-03-07 07:45:00|2716.25|2714.85|2715.75|2714.35|2716.5|2715.1|2715|2713.6|81
1741333800000|2025-03-07 07:50:00|2715.88|2714.48|2714.75|2713.35|2716.75|2715.35|2714.75|2713.35|39
1741334100000|2025-03-07 07:55:00|2715.04|2713.54|2713.7|2712.2|2717|2715.5|2713.31|2711.81|0
1741334400000|2025-03-07 08:00:00|2713.71|2712.21|2706.68|2706.18|2715.24|2713.74|2704.43|2703.93|3084
1741334700000|2025-03-07 08:05:00|2706.8|2706.3|2701.3|2700.8|2709.18|2708.68|2700.93|2700.43|1788
1741335000000|2025-03-07 08:10:00|2701.43|2700.93|2703.43|2702.93|2705.05|2704.55|2700.43|2699.93|2179
1741335300000|2025-03-07 08:15:00|2702.8|2702.3|2701.93|2701.43|2703.93|2703.43|2700.93|2700.43|1034
1741335600000|2025-03-07 08:20:00|2702.05|2701.55|2700.93|2700.43|2702.93|2702.43|2700.43|2699.93|1447
1741335900000|2025-03-07 08:25:00|2701.05|2700.55|2702.3|2701.8|2703.3|2702.8|2700.18|2699.68|1098
1741336200000|2025-03-07 08:30:00|2702.18|2701.68|2699.43|2698.93|2705.18|2704.68|2698.43|2697.93|1161
1741336500000|2025-03-07 08:35:00|2699.05|2698.55|2692.68|2692.18|2699.93|2699.43|2692.18|2691.68|1419
1741336800000|2025-03-07 08:40:00|2692.8|2692.3|2697.55|2697.05|2698.18|2697.68|2691.93|2691.43|1371
1741337100000|2025-03-07 08:45:00|2697.68|2697.18|2702.18|2701.68|2702.18|2701.68|2696.18|2695.68|976
1741337400000|2025-03-07 08:50:00|2701.93|2701.43|2700.43|2699.93|2703.43|2702.93|2699.18|2698.68|1065
1741337700000|2025-03-07 08:55:00|2700.18|2699.68|2700.68|2700.18|2702.18|2701.68|2699.93|2699.43|867
1741338000000|2025-03-07 09:00:00|2700.8|2700.3|2706.3|2705.8|2706.93|2706.43|2696.93|2696.43|988
1741338300000|2025-03-07 09:05:00|2706.18|2705.68|2711.43|2710.93|2711.55|2711.05|2706.18|2705.68|710
1741338600000|2025-03-07 09:10:00|2711.18|2710.68|2716.18|2715.68|2716.8|2716.3|2710.8|2710.3|717
1741338900000|2025-03-07 09:15:00|2715.68|2715.18|2717.68|2717.18|2717.93|2717.43|2714.43|2713.93|552
1741339200000|2025-03-07 09:20:00|2717.8|2717.3|2714.93|2714.43|2717.93|2717.43|2713.8|2713.3|619
1741339500000|2025-03-07 09:25:00|2714.8|2714.3|2716.93|2716.43|2717.05|2716.55|2714.05|2713.55|374
1741339800000|2025-03-07 09:30:00|2717.18|2716.68|2717.43|2716.93|2719.55|2719.05|2716.18|2715.68|661
1741340100000|2025-03-07 09:35:00|2717.3|2716.8|2717.43|2716.93|2720.43|2719.93|2716.55|2716.05|504
1741340400000|2025-03-07 09:40:00|2717.55|2717.05|2718.68|2718.18|2718.68|2718.18|2716.68|2716.18|240
1741340700000|2025-03-07 09:45:00|2718.93|2718.43|2719.05|2718.55|2719.93|2719.43|2718.18|2717.68|378
1741341000000|2025-03-07 09:50:00|2719.18|2718.68|2719.43|2718.93|2720.05|2719.55|2717.43|2716.93|276
1741341300000|2025-03-07 09:55:00|2719.68|2719.18|2720.55|2720.05|2721.93|2721.43|2718.8|2718.3|402
1741341600000|2025-03-07 10:00:00|2720.93|2720.43|2720.55|2720.05|2721.93|2721.43|2719.68|2719.18|262
1741341900000|2025-03-07 10:05:00|2720.43|2719.93|2715.93|2715.43|2720.43|2719.93|2715.18|2714.68|516
1741342200000|2025-03-07 10:10:00|2716.18|2715.68|2715.68|2715.18|2716.93|2716.43|2715.18|2714.68|706
1741342500000|2025-03-07 10:15:00|2715.93|2715.43|2715.43|2714.93|2716.43|2715.93|2713.55|2713.05|415
1741342800000|2025-03-07 10:20:00|2715.05|2714.55|2716.43|2715.93|2716.43|2715.93|2714.18|2713.68|557
1741343100000|2025-03-07 10:25:00|2716.68|2716.18|2717.3|2716.8|2718.18|2717.68|2715.68|2715.18|508
1741343400000|2025-03-07 10:30:00|2717.18|2716.68|2718.05|2717.55|2718.43|2717.93|2715.43|2714.93|287
1741343700000|2025-03-07 10:35:00|2718.18|2717.68|2714.43|2713.93|2719.68|2719.18|2714.43|2713.93|320
1741344000000|2025-03-07 10:40:00|2714.55|2714.05|2714.68|2714.18|2716.68|2716.18|2714.55|2714.05|218
1741344300000|2025-03-07 10:45:00|2714.93|2714.43|2714.93|2714.43|2715.43|2714.93|2713.93|2713.43|308
1741344600000|2025-03-07 10:50:00|2714.8|2714.3|2718.18|2717.68|2718.43|2717.93|2714.8|2714.3|329
1741344900000|2025-03-07 10:55:00|2718.3|2717.8|2717.68|2717.18|2718.55|2718.05|2716.3|2715.8|321
1741345200000|2025-03-07 11:00:00|2717.8|2717.3|2718.55|2718.05|2718.8|2718.3|2715.18|2714.68|371
1741345500000|2025-03-07 11:05:00|2718.43|2717.93|2721.43|2720.93|2721.43|2720.93|2718.43|2717.93|321
1741345800000|2025-03-07 11:10:00|2721.18|2720.68|2719.8|2719.3|2721.43|2720.93|2718.3|2717.8|386
1741346100000|2025-03-07 11:15:00|2719.68|2719.18|2720.68|2720.18|2721.55|2721.05|2719.43|2718.93|323
1741346400000|2025-03-07 11:20:00|2720.55|2720.05|2721.18|2720.68|2721.93|2721.43|2720.18|2719.68|383
1741346700000|2025-03-07 11:25:00|2720.93|2720.43|2721.68|2721.18|2721.93|2721.43|2720.43|2719.93|516
1741347000000|2025-03-07 11:30:00|2721.8|2721.3|2722.43|2721.93|2723.43|2722.93|2721.55|2721.05|453
1741347300000|2025-03-07 11:35:00|2722.3|2721.8|2724.18|2723.68|2724.43|2723.93|2722.18|2721.68|275
1741347600000|2025-03-07 11:40:00|2724.05|2723.55|2723.18|2722.68|2724.18|2723.68|2722.68|2722.18|232
1741347900000|2025-03-07 11:45:00|2723.68|2723.18|2721.43|2720.93|2723.8|2723.3|2721.18|2720.68|314
1741348200000|2025-03-07 11:50:00|2721.18|2720.68|2722.05|2721.55|2723.05|2722.55|2721.18|2720.68|279
1741348500000|2025-03-07 11:55:00|2722.18|2721.68|2722.18|2721.68|2722.8|2722.3|2721.43|2720.93|290
1741348800000|2025-03-07 12:00:00|2721.93|2721.43|2723.43|2722.93|2723.43|2722.93|2720.93|2720.43|903
1741349100000|2025-03-07 12:05:00|2723.68|2723.18|2722.68|2722.18|2724.18|2723.68|2722.68|2722.18|225
1741349400000|2025-03-07 12:10:00|2722.8|2722.3|2722.68|2722.18|2722.93|2722.43|2721.8|2721.3|302
1741349700000|2025-03-07 12:15:00|2722.55|2722.05|2719.18|2718.68|2722.93|2722.43|2718.55|2718.05|680
1741350000000|2025-03-07 12:20:00|2718.93|2718.43|2718.93|2718.43|2720.18|2719.68|2718.18|2717.68|389
1741350300000|2025-03-07 12:25:00|2718.68|2718.18|2714.43|2713.93|2718.8|2718.3|2714.18|2713.68|682
1741350600000|2025-03-07 12:30:00|2714.68|2714.18|2714.68|2714.18|2715.3|2714.8|2713.93|2713.43|408
1741350900000|2025-03-07 12:35:00|2714.8|2714.3|2713.68|2713.18|2716.18|2715.68|2713.68|2713.18|450
1741351200000|2025-03-07 12:40:00|2713.8|2713.3|2713.43|2712.93|2713.93|2713.43|2711.68|2711.18|584
1741351500000|2025-03-07 12:45:00|2713.68|2713.18|2715.43|2714.93|2716.18|2715.68|2713.68|2713.18|628
1741351800000|2025-03-07 12:50:00|2715.18|2714.68|2715.05|2714.55|2716.18|2715.68|2714.18|2713.68|415
1741352100000|2025-03-07 12:55:00|2715.18|2714.68|2715.68|2715.18|2716.43|2715.93|2715.05|2714.55|422
1741352400000|2025-03-07 13:00:00|2715.8|2715.3|2715.93|2715.43|2716.68|2716.18|2715.18|2714.68|643
1741352700000|2025-03-07 13:05:00|2715.68|2715.18|2716.93|2716.43|2716.93|2716.43|2714.43|2713.93|783
1741353000000|2025-03-07 13:10:00|2716.68|2716.18|2715.93|2715.43|2717.68|2717.18|2715.55|2715.05|736
1741353300000|2025-03-07 13:15:00|2715.8|2715.3|2714.93|2714.43|2716.43|2715.93|2713.68|2713.18|787
1741353600000|2025-03-07 13:20:00|2715.05|2714.55|2715.8|2715.3|2716.68|2716.18|2714.93|2714.43|439
1741353900000|2025-03-07 13:25:00|2715.93|2715.43|2716.05|2715.55|2716.68|2716.18|2714.93|2714.43|422
1741354200000|2025-03-07 13:30:00|2716.3|2715.8|2722.93|2722.43|2730.05|2729.55|2715.43|2714.93|2715
1741354500000|2025-03-07 13:35:00|2723.05|2722.55|2720.43|2719.93|2724.43|2723.93|2718.68|2718.18|827
1741354800000|2025-03-07 13:40:00|2720.3|2719.8|2720.43|2719.93|2720.68|2720.18|2716.93|2716.43|752
1741355100000|2025-03-07 13:45:00|2720.55|2720.05|2720.93|2720.43|2722.43|2721.93|2719.68|2719.18|543
1741355400000|2025-03-07 13:50:00|2720.8|2720.3|2720.43|2719.93|2721.43|2720.93|2718.68|2718.18|532
1741355700000|2025-03-07 13:55:00|2720.3|2719.8|2712.68|2712.18|2720.43|2719.93|2712.18|2711.68|1569
1741356000000|2025-03-07 14:00:00|2712.18|2711.68|2715.68|2715.18|2716.18|2715.68|2711.55|2711.05|1450
1741356300000|2025-03-07 14:05:00|2715.18|2714.68|2711.55|2711.05|2716.68|2716.18|2711.18|2710.68|830
1741356600000|2025-03-07 14:10:00|2711.43|2710.93|2711.68|2711.18|2711.93|2711.43|2707.93|2707.43|1490
1741356900000|2025-03-07 14:15:00|2711.55|2711.05|2710.93|2710.43|2713.43|2712.93|2710.68|2710.18|802
1741357200000|2025-03-07 14:20:00|2711.18|2710.68|2711.55|2711.05|2712.18|2711.68|2710.43|2709.93|602
1741357500000|2025-03-07 14:25:00|2711.43|2710.93|2711.05|2710.55|2712.43|2711.93|2710.93|2710.43|575
1741357800000|2025-03-07 14:30:00|2710.93|2710.43|2712.68|2712.18|2713.43|2712.93|2710.68|2710.18|1258
1741358100000|2025-03-07 14:35:00|2712.8|2712.3|2712.55|2712.05|2713.8|2713.3|2708.68|2708.18|1146
1741358400000|2025-03-07 14:40:00|2712.68|2712.18|2717.18|2716.68|2719.68|2719.18|2711.68|2711.18|1096
1741358700000|2025-03-07 14:45:00|2716.93|2716.43|2722.18|2721.68|2723.05|2722.55|2716.93|2716.43|1144
1741359000000|2025-03-07 14:50:00|2721.68|2721.18|2722.93|2722.43|2723.18|2722.68|2721.43|2720.93|718
1741359300000|2025-03-07 14:55:00|2723.18|2722.68|2719.43|2718.93|2723.93|2723.43|2719.43|2718.93|1699
1741359600000|2025-03-07 15:00:00|2719.8|2719.3|2723.18|2722.68|2724.18|2723.68|2717.18|2716.68|1243
1741359900000|2025-03-07 15:05:00|2722.93|2722.43|2722.68|2722.18|2724.43|2723.93|2721.68|2721.18|1030
1741360200000|2025-03-07 15:10:00|2722.43|2721.93|2722.43|2721.93|2724.18|2723.68|2721.68|2721.18|1022
1741360500000|2025-03-07 15:15:00|2722.3|2721.8|2717.55|2717.05|2722.68|2722.18|2715.68|2715.18|1318
1741360800000|2025-03-07 15:20:00|2717.68|2717.18|2723.68|2723.18|2724.43|2723.93|2717.43|2716.93|1010
1741361100000|2025-03-07 15:25:00|2723.43|2722.93|2721.93|2721.43|2724.18|2723.68|2721.43|2720.93|1047
1741361400000|2025-03-07 15:30:00|2721.55|2721.05|2716.68|2716.18|2721.55|2721.05|2715.43|2714.93|809
1741361700000|2025-03-07 15:35:00|2716.43|2715.93|2713.43|2712.93|2716.68|2716.18|2712.18|2711.68|1015
1741362000000|2025-03-07 15:40:00|2713.3|2712.8|2716.18|2715.68|2717.18|2716.68|2712.93|2712.43|986
1741362300000|2025-03-07 15:45:00|2715.93|2715.43|2732.8|2732.3|2732.8|2732.3|2715.43|2714.93|2776
1741362600000|2025-03-07 15:50:00|2733.05|2732.55|2728.43|2727.93|2735.18|2734.68|2724.68|2724.18|3150
1741362900000|2025-03-07 15:55:00|2728.05|2727.55|2729.68|2729.18|2729.93|2729.43|2725.93|2725.43|1014
1741363200000|2025-03-07 16:00:00|2729.93|2729.43|2731.8|2731.3|2733.05|2732.55|2728.18|2727.68|1193
1741363500000|2025-03-07 16:05:00|2731.93|2731.43|2732.43|2731.93|2734.18|2733.68|2729.43|2728.93|1026
1741363800000|2025-03-07 16:10:00|2732.68|2732.18|2732.05|2731.55|2733.18|2732.68|2730.8|2730.3|1209
1741364100000|2025-03-07 16:15:00|2731.93|2731.43|2729.93|2729.43|2732.68|2732.18|2728.43|2727.93|1378
1741364400000|2025-03-07 16:20:00|2730.18|2729.68|2729.9|2728.4|2730.68|2730.18|2728.18|2727.68|3075
1741364700000|2025-03-07 16:25:00|2729.89|2728.39|2727.99|2726.49|2730.68|2729.18|2727.06|2725.56|1900
1741365000000|2025-03-07 16:30:00|2728|2726.5|2731|2729.6|2731.25|2729.85|2727.61|2726.11|2344
1741365300000|2025-03-07 16:35:00|2730.88|2729.48|2728.25|2726.85|2731.63|2730.23|2728.25|2726.85|1003
1741365600000|2025-03-07 16:40:00|2728.38|2726.98|2724.38|2722.98|2728.75|2727.35|2723.5|2722.1|223
1741365900000|2025-03-07 16:45:00|2724.25|2722.85|2724.25|2722.85|2724.88|2723.48|2723.88|2722.48|63
1741366200000|2025-03-07 16:50:00|2724.5|2723.1|2725.75|2724.35|2725.75|2724.35|2724.13|2722.73|91
1741366500000|2025-03-07 16:55:00|2725.88|2724.48|2726.92|2725.42|2727|2725.6|2724.5|2723.1|225
1741366800000|2025-03-07 17:00:00|2726.93|2725.43|2727.59|2726.09|2730.64|2729.14|2726.52|2725.02|0
1741367100000|2025-03-07 17:05:00|2727.79|2726.29|2723.81|2722.31|2729.01|2727.51|2723|2721.5|0
1741367400000|2025-03-07 17:10:00|2724|2722.5|2725.02|2723.52|2725.42|2723.92|2721.8|2720.3|0
1741367700000|2025-03-07 17:15:00|2725.21|2723.71|2724.92|2723.42|2725.79|2724.29|2723.73|2722.23|0
1741368000000|2025-03-07 17:20:00|2724.91|2723.41|2730.11|2728.61|2730.12|2728.62|2724.9|2723.4|0
1741368300000|2025-03-07 17:25:00|2730.1|2728.6|2732.49|2730.99|2732.49|2730.99|2729.69|2728.19|0
1741368600000|2025-03-07 17:30:00|2732.47|2730.97|2734.62|2733.12|2735.01|2733.51|2729.34|2727.84|0
1741368900000|2025-03-07 17:35:00|2734.61|2733.11|2735.01|2733.51|2736.67|2735.17|2732.61|2731.11|0
1741369200000|2025-03-07 17:40:00|2735|2733.5|2739.07|2737.57|2739.47|2737.97|2734.61|2733.11|0
1741369500000|2025-03-07 17:45:00|2739.06|2737.56|2741.79|2740.29|2743.04|2741.54|2739.06|2737.56|0
1741369800000|2025-03-07 17:50:00|2741.41|2739.91|2743.34|2741.84|2744.88|2743.38|2740.96|2739.46|0
1741370100000|2025-03-07 17:55:00|2743.35|2741.85|2736.1|2734.6|2743.75|2742.25|2735.28|2733.78|0
1741370400000|2025-03-07 18:00:00|2736.49|2734.99|2743.37|2741.87|2743.38|2741.88|2736.29|2734.79|0
1741370700000|2025-03-07 18:05:00|2743.35|2741.85|2742.6|2741.1|2746.23|2744.73|2742.59|2741.09|0
1741371000000|2025-03-07 18:10:00|2742.99|2741.49|2743.45|2741.95|2743.85|2742.35|2740.17|2738.67|0
1741371300000|2025-03-07 18:15:00|2743.65|2742.15|2744.59|2743.09|2744.99|2743.49|2742.97|2741.47|0
1741371600000|2025-03-07 18:20:00|2744.2|2742.7|2740.58|2739.08|2745.8|2744.3|2740.18|2738.68|0
1741371900000|2025-03-07 18:25:00|2740.39|2738.89|2739.83|2738.33|2741.42|2739.92|2738.98|2737.48|0
1741372200000|2025-03-07 18:30:00|2740.02|2738.52|2741.41|2739.91|2741.84|2740.34|2739.02|2737.52|0
1741372500000|2025-03-07 18:35:00|2741.61|2740.11|2745.89|2744.39|2746.3|2744.8|2741|2739.5|0
1741372800000|2025-03-07 18:40:00|2745.9|2744.4|2744.87|2743.37|2746.71|2745.21|2743.05|2741.55|0
1741373100000|2025-03-07 18:45:00|2744.86|2743.36|2745.88|2744.38|2747.1|2745.6|2744.67|2743.17|0
1741373400000|2025-03-07 18:50:00|2746.27|2744.77|2747.12|2745.62|2747.52|2746.02|2744.68|2743.18|0
1741373700000|2025-03-07 18:55:00|2747.11|2745.61|2747.83|2746.33|2747.84|2746.34|2745.82|2744.32|0
1741374000000|2025-03-07 19:00:00|2747.84|2746.34|2748.65|2747.15|2749.87|2748.37|2747.43|2745.93|0
1741374300000|2025-03-07 19:05:00|2748.64|2747.14|2744.99|2743.49|2748.65|2747.15|2744.23|2742.73|0
1741374600000|2025-03-07 19:10:00|2745.01|2743.51|2746.6|2745.1|2747.4|2745.9|2745|2743.5|0
1741374900000|2025-03-07 19:15:00|2746.61|2745.11|2748.06|2746.56|2748.26|2746.76|2746.21|2744.71|0
1741375200000|2025-03-07 19:20:00|2748.25|2746.75|2750.54|2749.04|2751.12|2749.62|2748.25|2746.75|0
1741375500000|2025-03-07 19:25:00|2750.35|2748.85|2748.72|2747.22|2750.74|2749.24|2747.12|2745.62|0
1741375800000|2025-03-07 19:30:00|2748.73|2747.23|2748.35|2746.85|2749.96|2748.46|2747.15|2745.65|0
1741376100000|2025-03-07 19:35:00|2748.34|2746.84|2748.37|2746.87|2749.57|2748.07|2745.92|2744.42|0
1741376400000|2025-03-07 19:40:00|2748.38|2746.88|2746.32|2744.82|2749.17|2747.67|2745.9|2744.4|0
1741376700000|2025-03-07 19:45:00|2746.33|2744.83|2744.29|2742.79|2746.33|2744.83|2743.88|2742.38|0
1741377000000|2025-03-07 19:50:00|2744.27|2742.77|2745.47|2743.97|2745.87|2744.37|2743.46|2741.96|0
1741377300000|2025-03-07 19:55:00|2745.66|2744.16|2745.26|2743.76|2746.67|2745.17|2744.64|2743.14|0
1741377600000|2025-03-07 20:00:00|2745.25|2743.75|2743.97|2742.47|2745.46|2743.96|2743.55|2742.05|0
1741377900000|2025-03-07 20:05:00|2743.96|2742.46|2746.84|2745.34|2746.85|2745.35|2743.57|2742.07|0
1741378200000|2025-03-07 20:10:00|2746.83|2745.33|2746.77|2745.27|2748.04|2746.54|2746.02|2744.52|0
1741378500000|2025-03-07 20:15:00|2746.76|2745.26|2747.96|2746.46|2748.77|2747.27|2744.31|2742.81|0
1741378800000|2025-03-07 20:20:00|2747.97|2746.47|2746.31|2744.81|2747.97|2746.47|2745.9|2744.4|0
1741379100000|2025-03-07 20:25:00|2746.3|2744.8|2746.56|2745.06|2747.56|2746.06|2745.92|2744.42|0
1741379400000|2025-03-07 20:30:00|2746.37|2744.87|2746.96|2745.46|2747.53|2746.03|2745.95|2744.45|0
1741379700000|2025-03-07 20:35:00|2747.15|2745.65|2741.48|2739.98|2747.16|2745.66|2740.64|2739.14|0
1741380000000|2025-03-07 20:40:00|2741.47|2739.97|2744.25|2742.75|2744.66|2743.16|2740.18|2738.68|0
1741380300000|2025-03-07 20:45:00|2744.23|2742.73|2747.5|2746|2747.51|2746.01|2743.85|2742.35|0
1741380600000|2025-03-07 20:50:00|2747.45|2745.95|2750.29|2748.79|2750.29|2748.79|2745.49|2743.99|0
1741380900000|2025-03-07 20:55:00|2750.31|2748.81|2749.83|2748.33|2751.93|2750.43|2749.42|2747.92|0
1741381200000|2025-03-07 21:00:00|2749.71|2748.21|2746.69|2745.19|2749.71|2748.21|2743.62|2742.12|0
1741381500000|2025-03-07 21:05:00|2746.89|2745.39|2748.96|2747.46|2748.96|2747.46|2745.81|2744.31|0
1741381800000|2025-03-07 21:10:00|2748.95|2747.45|2748.76|2747.26|2748.96|2747.46|2746.93|2745.43|0
1741382100000|2025-03-07 21:15:00|2748.75|2747.25|2748.85|2747.35|2749.91|2748.41|2747.84|2746.34|0
1741382400000|2025-03-07 21:20:00|2748.96|2747.46|2748.29|2746.79|2748.96|2747.46|2747.13|2745.63|0
1741382700000|2025-03-07 21:25:00|2748.21|2746.71|2748.29|2746.79|2748.77|2747.27|2748.01|2746.51|0
1741383000000|2025-03-07 21:30:00|2748.37|2746.87|2748.21|2746.71|2749.13|2747.63|2747.89|2746.39|0
1741383300000|2025-03-07 21:35:00|2748.29|2746.79|2748.09|2746.59|2748.29|2746.79|2747.89|2746.39|0
1741383600000|2025-03-07 21:40:00|2748.05|2746.55|2747.89|2746.39|2748.57|2747.07|2747.73|2746.23|0
1741383900000|2025-03-07 21:45:00|2748.01|2746.51|2748.55|2747.05|2748.83|2747.33|2747.59|2746.09|0
1741384200000|2025-03-07 21:50:00|2748.54|2747.04|2748.19|2746.69|2749.22|2747.72|2748.19|2746.69|0
1741384500000|2025-03-07 21:55:00|2748.27|2746.77|2747.76|2746.26|2748.35|2746.85|2747.39|2745.89|0
1741557600000|2025-03-09 22:00:00|2737.62|2736.12|2736.42|2734.92|2737.96|2736.46|2734.86|2733.36|0
1741557900000|2025-03-09 22:05:00|2736.43|2734.93|2732.74|2731.24|2737.21|2735.71|2731.95|2730.45|0
1741558200000|2025-03-09 22:10:00|2732.75|2731.25|2731.04|2729.54|2733.54|2732.04|2730.12|2728.62|0
1741558500000|2025-03-09 22:15:00|2731.03|2729.53|2731.87|2730.37|2733.43|2731.93|2728.75|2727.25|0
1741558800000|2025-03-09 22:20:00|2731.91|2730.41|2732.97|2731.47|2733.89|2732.39|2731.47|2729.97|0
1741559100000|2025-03-09 22:25:00|2732.93|2731.43|2732.65|2731.15|2734.69|2733.19|2732.02|2730.52|0
1741559400000|2025-03-09 22:30:00|2732.69|2731.19|2733.53|2732.03|2734.77|2733.27|2731.7|2730.2|0
1741559700000|2025-03-09 22:35:00|2733.61|2732.11|2735.13|2733.63|2735.37|2733.87|2733.61|2732.11|0
1741560000000|2025-03-09 22:40:00|2735.17|2733.67|2734.45|2732.95|2735.72|2734.22|2734.09|2732.59|0
1741560300000|2025-03-09 22:45:00|2734.57|2733.07|2733.93|2732.43|2735.76|2734.26|2733.69|2732.19|0
1741560600000|2025-03-09 22:50:00|2734.01|2732.51|2734.09|2732.59|2734.77|2733.27|2733.53|2732.03|0
1741560900000|2025-03-09 22:55:00|2734.13|2732.63|2730.5|2729|2734.29|2732.79|2730.46|2728.96|0
1741561200000|2025-03-09 23:00:00|2730.54|2729.04|2725.31|2723.81|2732.21|2730.71|2724.47|2722.97|0
1741561500000|2025-03-09 23:05:00|2725.39|2723.89|2730.68|2729.18|2730.8|2729.3|2724.63|2723.13|0
1741561800000|2025-03-09 23:10:00|2730.67|2729.17|2731.93|2730.43|2733|2731.5|2729.64|2728.14|0
1741562100000|2025-03-09 23:15:00|2732.13|2730.63|2734.24|2732.74|2734.24|2732.74|2731.37|2729.87|0
1741562400000|2025-03-09 23:20:00|2734.23|2732.73|2734.32|2732.82|2735.64|2734.14|2733.76|2732.26|0
1741562700000|2025-03-09 23:25:00|2734.36|2732.86|2734.72|2733.22|2734.8|2733.3|2732.84|2731.34|0
1741563000000|2025-03-09 23:30:00|2734.8|2733.3|2735|2733.5|2735.28|2733.78|2733.84|2732.34|0
1741563300000|2025-03-09 23:35:00|2735.08|2733.58|2734.04|2732.54|2735.08|2733.58|2733.56|2732.06|0
1741563600000|2025-03-09 23:40:00|2734.12|2732.62|2733.76|2732.26|2734.28|2732.78|2733.32|2731.82|0
1741563900000|2025-03-09 23:45:00|2733.64|2732.14|2733|2731.5|2733.92|2732.42|2731.93|2730.43|0
1741564200000|2025-03-09 23:50:00|2733.01|2731.51|2733.76|2732.26|2734.24|2732.74|2733|2731.5|0
1741564500000|2025-03-09 23:55:00|2733.78|2732.28|2733.84|2732.34|2734.4|2732.9|2733.08|2731.58|0
1741564800000|2025-03-10 00:00:00|2733.83|2732.33|2734.88|2733.38|2734.88|2733.38|2732.33|2730.83|0
1741565100000|2025-03-10 00:05:00|2734.8|2733.3|2735.7|2734.2|2736.23|2734.73|2734.52|2733.02|0
1741565400000|2025-03-10 00:10:00|2735.69|2734.19|2735.16|2733.66|2736.32|2734.82|2734.86|2733.36|0
1741565700000|2025-03-10 00:15:00|2735.09|2733.59|2739.11|2737.61|2740.67|2739.17|2734.09|2732.59|0
1741566000000|2025-03-10 00:20:00|2739.12|2737.62|2737.96|2736.46|2739.51|2738.01|2737.15|2735.65|0
1741566300000|2025-03-10 00:25:00|2737.77|2736.27|2735.63|2734.13|2737.98|2736.48|2734.82|2733.32|0
1741566600000|2025-03-10 00:30:00|2735.82|2734.32|2737.58|2736.08|2737.8|2736.3|2735.61|2734.11|0
1741566900000|2025-03-10 00:35:00|2737.57|2736.07|2738.37|2736.87|2738.37|2736.87|2737.57|2736.07|0
1741567200000|2025-03-10 00:40:00|2738.38|2736.88|2739.94|2738.44|2740.34|2738.84|2738.38|2736.88|0
1741567500000|2025-03-10 00:45:00|2739.93|2738.43|2739.94|2738.44|2739.95|2738.45|2739.54|2738.04|0
1741567800000|2025-03-10 00:50:00|2739.93|2738.43|2739.19|2737.69|2739.94|2738.44|2738.77|2737.27|0
1741568100000|2025-03-10 00:55:00|2739.58|2738.08|2740.37|2738.87|2741.14|2739.64|2739.18|2737.68|0
1741568400000|2025-03-10 01:00:00|2740.57|2739.07|2743.9|2742.4|2743.9|2742.4|2739.97|2738.47|0
1741568700000|2025-03-10 01:05:00|2744.1|2742.6|2744.27|2742.77|2744.68|2743.18|2743.89|2742.39|0
1741569000000|2025-03-10 01:10:00|2744.26|2742.76|2744.66|2743.16|2745.05|2743.55|2743.48|2741.98|0
1741569300000|2025-03-10 01:15:00|2744.08|2742.58|2743.88|2742.38|2745.05|2743.55|2743.86|2742.36|0
1741569600000|2025-03-10 01:20:00|2743.87|2742.37|2743.49|2741.99|2743.89|2742.39|2743.09|2741.59|0
1741569900000|2025-03-10 01:25:00|2743.69|2742.19|2742.32|2740.82|2743.69|2742.19|2742.32|2740.82|0
1741570200000|2025-03-10 01:30:00|2742.31|2740.81|2743.93|2742.43|2743.94|2742.44|2742.31|2740.81|0
1741570500000|2025-03-10 01:35:00|2744.31|2742.81|2743.89|2742.39|2745.1|2743.6|2743.54|2742.04|0
1741570800000|2025-03-10 01:40:00|2744.08|2742.58|2743.1|2741.6|2745.07|2743.57|2742.91|2741.41|0
1741571100000|2025-03-10 01:45:00|2743.49|2741.99|2743.47|2741.97|2744.68|2743.18|2743.08|2741.58|0
1741571400000|2025-03-10 01:50:00|2743.48|2741.98|2743.9|2742.4|2744.45|2742.95|2742.7|2741.2|0
1741571700000|2025-03-10 01:55:00|2743.91|2742.41|2745.09|2743.59|2745.1|2743.6|2743.51|2742.01|0
1741572000000|2025-03-10 02:00:00|2744.7|2743.2|2744.25|2742.75|2745.04|2743.54|2744.24|2742.74|0
1741572300000|2025-03-10 02:05:00|2744.24|2742.74|2743.07|2741.57|2744.44|2742.94|2743.07|2741.57|0
1741572600000|2025-03-10 02:10:00|2743.08|2741.58|2742.7|2741.2|2743.46|2741.96|2742.1|2740.6|0
1741572900000|2025-03-10 02:15:00|2742.69|2741.19|2742.9|2741.4|2743.1|2741.6|2742.1|2740.6|0
1741573200000|2025-03-10 02:20:00|2742.71|2741.21|2742.33|2740.83|2742.72|2741.22|2741.93|2740.43|0
1741573500000|2025-03-10 02:25:00|2742.34|2740.84|2742.3|2740.8|2742.72|2741.22|2741.91|2740.41|0
1741573800000|2025-03-10 02:30:00|2742.49|2740.99|2743.11|2741.61|2743.11|2741.61|2741.9|2740.4|0
1741574100000|2025-03-10 02:35:00|2743.1|2741.6|2743.33|2741.83|2743.53|2742.03|2743.1|2741.6|0
1741574400000|2025-03-10 02:40:00|2743.52|2742.02|2742.73|2741.23|2743.53|2742.03|2742.73|2741.23|0
1741574700000|2025-03-10 02:45:00|2742.34|2740.84|2741.95|2740.45|2742.35|2740.85|2741.56|2740.06|0
1741575000000|2025-03-10 02:50:00|2742.14|2740.64|2741.98|2740.48|2742.36|2740.86|2741.57|2740.07|0
1741575300000|2025-03-10 02:55:00|2741.97|2740.47|2741.18|2739.68|2741.98|2740.48|2740.79|2739.29|0
1741575600000|2025-03-10 03:00:00|2740.79|2739.29|2740.81|2739.31|2741.2|2739.7|2740.79|2739.29|0
1741575900000|2025-03-10 03:05:00|2740.82|2739.32|2741.19|2739.69|2741.97|2740.47|2740.8|2739.3|0
1741576200000|2025-03-10 03:10:00|2741.2|2739.7|2739.98|2738.48|2741.2|2739.7|2739.59|2738.09|0
1741576500000|2025-03-10 03:15:00|2739.97|2738.47|2740.37|2738.87|2740.76|2739.26|2739.97|2738.47|0
1741576800000|2025-03-10 03:20:00|2740.36|2738.86|2739.18|2737.68|2740.37|2738.87|2739.16|2737.66|0
1741577100000|2025-03-10 03:25:00|2739.19|2737.69|2739.17|2737.67|2739.77|2738.27|2739.17|2737.67|0
1741577400000|2025-03-10 03:30:00|2739.16|2737.66|2739.97|2738.47|2740.36|2738.86|2739.16|2737.66|0
1741577700000|2025-03-10 03:35:00|2739.96|2738.46|2741.54|2740.04|2741.55|2740.05|2739.96|2738.46|0
1741578000000|2025-03-10 03:40:00|2741.55|2740.05|2742.34|2740.84|2742.34|2740.84|2741.54|2740.04|0
1741578300000|2025-03-10 03:45:00|2742.73|2741.23|2744.27|2742.77|2744.27|2742.77|2742.72|2741.22|0
1741578600000|2025-03-10 03:50:00|2744.47|2742.97|2743.88|2742.38|2744.66|2743.16|2743.49|2741.99|0
1741578900000|2025-03-10 03:55:00|2743.69|2742.19|2742.51|2741.01|2744.1|2742.6|2742.51|2741.01|0
1741579200000|2025-03-10 04:00:00|2742.52|2741.02|2741.94|2740.44|2742.71|2741.21|2741.55|2740.05|0
1741579500000|2025-03-10 04:05:00|2741.95|2740.45|2742.02|2740.52|2742.8|2741.3|2741.23|2739.73|0
1741579800000|2025-03-10 04:10:00|2742.21|2740.71|2743.2|2741.7|2743.2|2741.7|2742.01|2740.51|0
1741580100000|2025-03-10 04:15:00|2743.59|2742.09|2743.58|2742.08|2743.97|2742.47|2743.39|2741.89|0
1741580400000|2025-03-10 04:20:00|2743.77|2742.27|2744.77|2743.27|2744.77|2743.27|2743.58|2742.08|0
1741580700000|2025-03-10 04:25:00|2744.38|2742.88|2743.6|2742.1|2744.38|2742.88|2743.58|2742.08|0
1741581000000|2025-03-10 04:30:00|2743.59|2742.09|2742.81|2741.31|2743.6|2742.1|2742.81|2741.31|0
1741581300000|2025-03-10 04:35:00|2742.8|2741.3|2741.24|2739.74|2742.8|2741.3|2741.22|2739.72|0
1741581600000|2025-03-10 04:40:00|2741.63|2740.13|2740.45|2738.95|2742.02|2740.52|2740.44|2738.94|0
1741581900000|2025-03-10 04:45:00|2740.44|2738.94|2740.82|2739.32|2740.85|2739.35|2740.44|2738.94|0
1741582200000|2025-03-10 04:50:00|2740.83|2739.33|2740.03|2738.53|2740.83|2739.33|2740|2738.5|0
1741582500000|2025-03-10 04:55:00|2740.41|2738.91|2740|2738.5|2740.41|2738.91|2739.6|2738.1|0
1741582800000|2025-03-10 05:00:00|2739.99|2738.49|2740.79|2739.29|2741.19|2739.69|2739.99|2738.49|0
1741583100000|2025-03-10 05:05:00|2740.4|2738.9|2741.18|2739.68|2741.19|2739.69|2740.4|2738.9|0
1741583400000|2025-03-10 05:10:00|2741.19|2739.69|2740.76|2739.26|2741.59|2740.09|2740.75|2739.25|0
1741583700000|2025-03-10 05:15:00|2741.15|2739.65|2740.36|2738.86|2741.15|2739.65|2740.35|2738.85|0
1741584000000|2025-03-10 05:20:00|2740.75|2739.25|2741.9|2740.4|2742.3|2740.8|2740.36|2738.86|0
1741584300000|2025-03-10 05:25:00|2741.51|2740.01|2742.29|2740.79|2742.49|2740.99|2741.5|2740|0
1741584600000|2025-03-10 05:30:00|2742.3|2740.8|2741.88|2740.38|2742.88|2741.38|2741.48|2739.98|0
1741584900000|2025-03-10 05:35:00|2741.89|2740.39|2740.7|2739.2|2742.67|2741.17|2740.7|2739.2|0
1741585200000|2025-03-10 05:40:00|2740.71|2739.21|2740.3|2738.8|2741.1|2739.6|2740.3|2738.8|0
1741585500000|2025-03-10 05:45:00|2740.31|2738.81|2739.87|2738.37|2741.08|2739.58|2739.87|2738.37|0
1741585800000|2025-03-10 05:50:00|2739.88|2738.38|2738.36|2736.86|2739.88|2738.38|2737.92|2736.42|0
1741586100000|2025-03-10 05:55:00|2738.35|2736.85|2738.75|2737.25|2738.75|2737.25|2737.58|2736.08|0
1741586400000|2025-03-10 06:00:00|2739.14|2737.64|2740.63|2739.13|2740.63|2739.13|2739.05|2737.55|0
1741586700000|2025-03-10 06:05:00|2740.83|2739.33|2741.4|2739.9|2741.98|2740.48|2740.63|2739.13|0
1741587000000|2025-03-10 06:10:00|2741.41|2739.91|2743.73|2742.23|2743.73|2742.23|2741.4|2739.9|0
1741587300000|2025-03-10 06:15:00|2743.93|2742.43|2745.1|2743.6|2745.89|2744.39|2743.73|2742.23|0
1741587600000|2025-03-10 06:20:00|2745.3|2743.8|2742.51|2741.01|2745.3|2743.8|2742.51|2741.01|0
1741587900000|2025-03-10 06:25:00|2742.52|2741.02|2741.74|2740.24|2742.91|2741.41|2741.73|2740.23|0
1741588200000|2025-03-10 06:30:00|2741.73|2740.23|2742.56|2741.06|2742.57|2741.07|2740.95|2739.45|0
1741588500000|2025-03-10 06:35:00|2742.95|2741.45|2741.39|2739.89|2742.96|2741.46|2741.39|2739.89|0
1741588800000|2025-03-10 06:40:00|2741.4|2739.9|2741.37|2739.87|2741.79|2740.29|2740.57|2739.07|0
1741589100000|2025-03-10 06:45:00|2741.38|2739.88|2740.2|2738.7|2741.77|2740.27|2739.42|2737.92|0
1741589400000|2025-03-10 06:50:00|2740.19|2738.69|2740.23|2738.73|2741.42|2739.92|2739.8|2738.3|0
1741589700000|2025-03-10 06:55:00|2740.62|2739.12|2740.55|2739.05|2740.93|2739.43|2739.76|2738.26|0
1741590000000|2025-03-10 07:00:00|2740.56|2739.06|2744.78|2743.28|2745.17|2743.67|2740.55|2739.05|0
1741590300000|2025-03-10 07:05:00|2744.4|2742.9|2742.74|2741.24|2744.78|2743.28|2741.58|2740.08|0
1741590600000|2025-03-10 07:10:00|2742.55|2741.05|2740.08|2738.58|2742.76|2741.26|2739.68|2738.18|0
1741590900000|2025-03-10 07:15:00|2740.09|2738.59|2736.59|2735.09|2740.46|2738.96|2736.21|2734.71|0
1741591200000|2025-03-10 07:20:00|2736.56|2735.06|2736.9|2735.4|2736.91|2735.41|2735.35|2733.85|0
1741591500000|2025-03-10 07:25:00|2736.52|2735.02|2737.82|2736.32|2738.22|2736.72|2736.12|2734.62|0
1741591800000|2025-03-10 07:30:00|2738.05|2736.55|2741.42|2740.02|2742.42|2741.02|2737.6|2736.1|14
1741592100000|2025-03-10 07:35:00|2741.55|2740.15|2741.55|2740.15|2741.55|2740.15|2741.55|2740.15|0
1741592400000|2025-03-10 07:40:00|||||||||1
1741592700000|2025-03-10 07:45:00|2741.67|2740.27|2740.92|2739.52|2741.8|2740.4|2740.92|2739.52|8
1741593000000|2025-03-10 07:50:00|2740.8|2739.4|2739.67|2738.27|2740.8|2739.4|2738.92|2737.52|3
1741593300000|2025-03-10 07:55:00|2739.86|2738.36|2736.7|2735.2|2739.86|2738.36|2736.31|2734.81|0
1741593600000|2025-03-10 08:00:00|2737.66|2736.16|2733.6|2733.1|2737.88|2737.1|2730.6|2730.1|2790
1741593900000|2025-03-10 08:05:00|2733.85|2733.35|2733.85|2733.35|2734.22|2733.72|2729.97|2729.47|1600
1741594200000|2025-03-10 08:10:00|2733.6|2733.1|2726.35|2725.85|2733.6|2733.1|2725.35|2724.85|1711
1741594500000|2025-03-10 08:15:00|2726.1|2725.6|2720.6|2720.1|2726.72|2726.22|2719.1|2718.6|1326
1741594800000|2025-03-10 08:20:00|2720.35|2719.85|2724.6|2724.1|2724.85|2724.35|2720.35|2719.85|1334
1741595100000|2025-03-10 08:25:00|2724.85|2724.35|2730.1|2729.6|2730.6|2730.1|2724.85|2724.35|929
1741595400000|2025-03-10 08:30:00|2730.22|2729.72|2730.6|2730.1|2732.6|2732.1|2729.1|2728.6|1489
1741595700000|2025-03-10 08:35:00|2731.1|2730.6|2726.6|2726.1|2731.35|2730.85|2726.35|2725.85|1011
1741596000000|2025-03-10 08:40:00|2726.94|2726.44|2724.94|2724.44|2729.94|2729.44|2723.69|2723.19|765
1741596300000|2025-03-10 08:45:00|2725.19|2724.69|2720.94|2720.44|2727.19|2726.69|2720.94|2720.44|882
1741596600000|2025-03-10 08:50:00|2720.81|2720.31|2713.94|2713.44|2722.19|2721.69|2713.44|2712.94|1801
1741596900000|2025-03-10 08:55:00|2714.06|2713.56|2712.94|2712.44|2715.19|2714.69|2711.19|2710.69|1569
1741597200000|2025-03-10 09:00:00|2712.56|2712.06|2716.19|2715.69|2718.94|2718.44|2711.19|2710.69|1145
1741597500000|2025-03-10 09:05:00|2716.44|2715.94|2714.19|2713.69|2720.56|2720.06|2714.19|2713.69|2654
1741597800000|2025-03-10 09:10:00|2714.31|2713.81|2714.44|2713.94|2714.94|2714.44|2712.19|2711.69|778
1741598100000|2025-03-10 09:15:00|2714.19|2713.69|2721.06|2720.56|2723.44|2722.94|2713.69|2713.19|834
1741598400000|2025-03-10 09:20:00|2721.31|2720.81|2727.31|2726.81|2728.06|2727.56|2720.94|2720.44|1278
1741598700000|2025-03-10 09:25:00|2727.44|2726.94|2726.19|2725.69|2729.19|2728.69|2724.44|2723.94|1058
1741599000000|2025-03-10 09:30:00|2726.44|2725.94|2728.44|2727.94|2730.44|2729.94|2725.94|2725.44|815
1741599300000|2025-03-10 09:35:00|2728.31|2727.81|2725.44|2724.94|2728.69|2728.19|2725.44|2724.94|669
1741599600000|2025-03-10 09:40:00|2725.56|2725.06|2725.69|2725.19|2727.56|2727.06|2724.69|2724.19|482
1741599900000|2025-03-10 09:45:00|2725.44|2724.94|2726.81|2726.31|2727.69|2727.19|2725.06|2724.56|696
1741600200000|2025-03-10 09:50:00|2726.94|2726.44|2723.19|2722.69|2727.94|2727.44|2722.69|2722.19|578
1741600500000|2025-03-10 09:55:00|2723.56|2723.06|2723.56|2723.06|2725.19|2724.69|2720.69|2720.19|530
1741600800000|2025-03-10 10:00:00|2724.19|2723.69|2727.19|2726.69|2728.31|2727.81|2724.19|2723.69|630
1741601100000|2025-03-10 10:05:00|2727.44|2726.94|2724.81|2724.31|2727.94|2727.44|2724.31|2723.81|580
1741601400000|2025-03-10 10:10:00|2724.69|2724.19|2723.56|2723.06|2727.44|2726.94|2722.44|2721.94|420
1741601700000|2025-03-10 10:15:00|2723.69|2723.19|2722.31|2721.81|2724.69|2724.19|2721.94|2721.44|299
1741602000000|2025-03-10 10:20:00|2722.44|2721.94|2721.94|2721.44|2723.19|2722.69|2721.06|2720.56|326
1741602300000|2025-03-10 10:25:00|2722.19|2721.69|2719.94|2719.44|2723.44|2722.94|2719.94|2719.44|420
1741602600000|2025-03-10 10:30:00|2720.19|2719.69|2719.94|2719.44|2721.69|2721.19|2719.06|2718.56|361
1741602900000|2025-03-10 10:35:00|2720.06|2719.56|2717.31|2716.81|2720.44|2719.94|2717.31|2716.81|456
1741603200000|2025-03-10 10:40:00|2717.44|2716.94|2715.19|2714.69|2717.44|2716.94|2714.44|2713.94|592
1741603500000|2025-03-10 10:45:00|2715.31|2714.81|2713.94|2713.44|2715.94|2715.44|2713.56|2713.06|437
1741603800000|2025-03-10 10:50:00|2714.19|2713.69|2716.81|2716.31|2717.94|2717.44|2714.19|2713.69|695
1741604100000|2025-03-10 10:55:00|2716.94|2716.44|2716.81|2716.31|2718.19|2717.69|2715.69|2715.19|517
1741604400000|2025-03-10 11:00:00|2717.06|2716.56|2714.44|2713.94|2721.44|2720.94|2713.56|2713.06|1523
1741604700000|2025-03-10 11:05:00|2714.19|2713.69|2715.19|2714.69|2716.06|2715.56|2712.44|2711.94|1547
1741605000000|2025-03-10 11:10:00|2714.94|2714.44|2715.06|2714.56|2717.94|2717.44|2714.06|2713.56|645
1741605300000|2025-03-10 11:15:00|2714.94|2714.44|2716.69|2716.19|2718.19|2717.69|2712.44|2711.94|1109
1741605600000|2025-03-10 11:20:00|2716.94|2716.44|2718.81|2718.31|2719.44|2718.94|2716.19|2715.69|649
1741605900000|2025-03-10 11:25:00|2718.69|2718.19|2718.06|2717.56|2719.69|2719.19|2717.44|2716.94|583
1741606200000|2025-03-10 11:30:00|2717.94|2717.44|2716.69|2716.19|2719.44|2718.94|2716.44|2715.94|485
1741606500000|2025-03-10 11:35:00|2716.44|2715.94|2714.94|2714.44|2717.69|2717.19|2714.31|2713.81|489
1741606800000|2025-03-10 11:40:00|2715.19|2714.69|2715.69|2715.19|2716.19|2715.69|2714.19|2713.69|350
1741607100000|2025-03-10 11:45:00|2715.81|2715.31|2717.44|2716.94|2719.31|2718.81|2715.81|2715.31|366
1741607400000|2025-03-10 11:50:00|2717.19|2716.69|2718.69|2718.19|2719.19|2718.69|2717.19|2716.69|523
1741607700000|2025-03-10 11:55:00|2718.81|2718.31|2721.94|2721.44|2722.81|2722.31|2718.56|2718.06|570
1741608000000|2025-03-10 12:00:00|2722.19|2721.69|2721.69|2721.19|2723.19|2722.69|2720.44|2719.94|411
1741608300000|2025-03-10 12:05:00|2721.44|2720.94|2715.69|2715.19|2721.44|2720.94|2715.19|2714.69|569
1741608600000|2025-03-10 12:10:00|2715.44|2714.94|2713.94|2713.44|2715.44|2714.94|2712.44|2711.94|848
1741608900000|2025-03-10 12:15:00|2713.81|2713.31|2713.44|2712.94|2714.44|2713.94|2712.44|2711.94|459
1741609200000|2025-03-10 12:20:00|2713.56|2713.06|2714.69|2714.19|2716.69|2716.19|2712.94|2712.44|585
1741609500000|2025-03-10 12:25:00|2714.56|2714.06|2712.69|2712.19|2714.94|2714.44|2712.44|2711.94|584
1741609800000|2025-03-10 12:30:00|2713.19|2712.69|2711.94|2711.44|2714.94|2714.44|2710.94|2710.44|712
1741610100000|2025-03-10 12:35:00|2712.19|2711.69|2711.69|2711.19|2712.44|2711.94|2709.94|2709.44|478
1741610400000|2025-03-10 12:40:00|2711.87|2711.37|2716.37|2715.87|2717.12|2716.62|2711.87|2711.37|538
1741610700000|2025-03-10 12:45:00|2716.12|2715.62|2715.49|2714.99|2718.62|2718.12|2715.37|2714.87|514
1741611000000|2025-03-10 12:50:00|2715.37|2714.87|2717.62|2717.12|2717.87|2717.37|2714.87|2714.37|513
1741611300000|2025-03-10 12:55:00|2717.87|2717.37|2719.99|2719.49|2720.12|2719.62|2717.87|2717.37|561
1741611600000|2025-03-10 13:00:00|2720.12|2719.62|2717.87|2717.37|2721.12|2720.62|2717.62|2717.12|794
1741611900000|2025-03-10 13:05:00|2717.62|2717.12|2715.12|2714.62|2717.62|2717.12|2712.87|2712.37|834
1741612200000|2025-03-10 13:10:00|2715.24|2714.74|2716.37|2715.87|2719.62|2719.12|2713.87|2713.37|1351
1741612500000|2025-03-10 13:15:00|2716.24|2715.74|2715.87|2715.37|2718.37|2717.87|2714.74|2714.24|458
1741612800000|2025-03-10 13:20:00|2715.74|2715.24|2715.24|2714.74|2715.87|2715.37|2713.37|2712.87|542
1741613100000|2025-03-10 13:25:00|2715.12|2714.62|2714.12|2713.62|2715.12|2714.62|2712.87|2712.37|456
1741613400000|2025-03-10 13:30:00|2714.37|2713.87|2717.62|2717.12|2719.12|2718.62|2713.62|2713.12|825
1741613700000|2025-03-10 13:35:00|2717.74|2717.24|2723.87|2723.37|2724.37|2723.87|2717.74|2717.24|1109
1741614000000|2025-03-10 13:40:00|2723.62|2723.12|2726.87|2726.37|2727.37|2726.87|2722.87|2722.37|784
1741614300000|2025-03-10 13:45:00|2726.62|2726.12|2723.24|2722.74|2727.62|2727.12|2721.62|2721.12|694
1741614600000|2025-03-10 13:50:00|2723.12|2722.62|2719.49|2718.99|2725.12|2724.62|2718.87|2718.37|1023
1741614900000|2025-03-10 13:55:00|2719.62|2719.12|2720.87|2720.37|2723.37|2722.87|2719.49|2718.99|796
1741615200000|2025-03-10 14:00:00|2720.37|2719.87|2714.37|2713.87|2720.37|2719.87|2713.87|2713.37|1000
1741615500000|2025-03-10 14:05:00|2714.49|2713.99|2714.12|2713.62|2715.62|2715.12|2712.12|2711.62|1127
1741615800000|2025-03-10 14:10:00|2714.37|2713.87|2714.87|2714.37|2716.12|2715.62|2712.87|2712.37|799
1741616100000|2025-03-10 14:15:00|2714.62|2714.12|2711.37|2710.87|2715.62|2715.12|2710.99|2710.49|830
1741616400000|2025-03-10 14:20:00|2711.99|2711.49|2710.37|2709.87|2712.37|2711.87|2707.99|2707.49|929
1741616700000|2025-03-10 14:25:00|2710.24|2709.74|2709.37|2708.87|2711.74|2711.24|2708.24|2707.74|764
1741617000000|2025-03-10 14:30:00|2709.49|2708.99|2705.62|2705.12|2711.12|2710.62|2704.87|2704.37|1376
1741617300000|2025-03-10 14:35:00|2705.74|2705.24|2706.12|2705.62|2708.62|2708.12|2704.12|2703.62|1264
1741617600000|2025-03-10 14:40:00|2705.99|2705.49|2704.87|2704.37|2707.62|2707.12|2704.62|2704.12|882
1741617900000|2025-03-10 14:45:00|2704.74|2704.24|2706.62|2706.12|2709.12|2708.62|2703.12|2702.62|1197
1741618200000|2025-03-10 14:50:00|2706.87|2706.37|2705.37|2704.87|2707.62|2707.12|2704.37|2703.87|717
1741618500000|2025-03-10 14:55:00|2705.24|2704.74|2706.87|2706.37|2706.87|2706.37|2703.87|2703.37|953
1741618800000|2025-03-10 15:00:00|2707.12|2706.62|2709.74|2709.24|2711.24|2710.74|2707.12|2706.62|1137
1741619100000|2025-03-10 15:05:00|2709.87|2709.37|2711.87|2711.37|2713.12|2712.62|2709.37|2708.87|1112
1741619400000|2025-03-10 15:10:00|2711.91|2711.41|2715.16|2714.66|2715.91|2715.41|2710.66|2710.16|762
1741619700000|2025-03-10 15:15:00|2714.91|2714.41|2713.66|2713.16|2716.91|2716.41|2712.91|2712.41|752
1741620000000|2025-03-10 15:20:00|2713.53|2713.03|2718.41|2717.91|2718.66|2718.16|2712.41|2711.91|981
1741620300000|2025-03-10 15:25:00|2718.16|2717.66|2716.16|2715.66|2719.41|2718.91|2715.28|2714.78|926
1741620600000|2025-03-10 15:30:00|2716.28|2715.78|2719.66|2719.16|2720.53|2720.03|2715.91|2715.41|948
1741620900000|2025-03-10 15:35:00|2719.91|2719.41|2719.66|2719.16|2723.16|2722.66|2718.16|2717.66|1395
1741621200000|2025-03-10 15:40:00|2719.41|2718.91|2714.16|2713.66|2720.41|2719.91|2713.16|2712.66|934
1741621500000|2025-03-10 15:45:00|2714.41|2713.91|2719.78|2719.28|2720.78|2720.28|2713.91|2713.41|882
1741621800000|2025-03-10 15:50:00|2719.66|2719.16|2719.91|2719.41|2720.91|2720.41|2718.41|2717.91|527
1741622100000|2025-03-10 15:55:00|2719.66|2719.16|2715.41|2714.91|2719.66|2719.16|2714.91|2714.41|851
1741622400000|2025-03-10 16:00:00|2715.16|2714.66|2714.16|2713.66|2717.41|2716.91|2713.66|2713.16|1061
1741622700000|2025-03-10 16:05:00|2714.28|2713.78|2712.41|2711.91|2715.66|2715.16|2711.91|2711.41|786
1741623000000|2025-03-10 16:10:00|2712.16|2711.66|2715.16|2714.66|2715.78|2715.28|2711.66|2711.16|993
1741623300000|2025-03-10 16:15:00|2715.28|2714.78|2710.66|2710.16|2715.91|2715.41|2710.16|2709.66|1497
1741623600000|2025-03-10 16:20:00|2710.53|2710.03|2711.91|2710.41|2711.92|2711.03|2709.41|2708.91|2137
1741623900000|2025-03-10 16:25:00|2711.92|2710.42|2713.56|2712.06|2713.94|2712.44|2711.89|2710.39|699
1741624200000|2025-03-10 16:30:00|2713.57|2712.07|2714.86|2713.46|2715.61|2714.21|2712.11|2710.71|342
1741624500000|2025-03-10 16:35:00|2713.86|2712.46|2711.36|2709.96|2714.48|2713.08|2711.36|2709.96|148
1741624800000|2025-03-10 16:40:00|2711.48|2710.08|2711.61|2710.21|2712.11|2710.71|2711.48|2710.08|55
1741625100000|2025-03-10 16:45:00|2711.48|2710.08|2709.73|2708.33|2711.48|2710.08|2709.36|2707.96|50
1741625400000|2025-03-10 16:50:00|2709.61|2708.21|2711.61|2710.21|2712.48|2711.08|2709.61|2708.21|19
1741625700000|2025-03-10 16:55:00|2711.86|2710.46|2711.03|2709.53|2711.86|2710.46|2710.48|2709.08|38
1741626000000|2025-03-10 17:00:00|2711.02|2709.52|2708.58|2707.08|2711.81|2710.31|2708.19|2706.69|0
1741626300000|2025-03-10 17:05:00|2708.57|2707.07|2707.74|2706.24|2710.18|2708.68|2707.74|2706.24|0
1741626600000|2025-03-10 17:10:00|2707.71|2706.21|2708.56|2707.06|2708.96|2707.46|2705.31|2703.81|0
1741626900000|2025-03-10 17:15:00|2708.37|2706.87|2709.36|2707.86|2709.78|2708.28|2707.77|2706.27|0
1741627200000|2025-03-10 17:20:00|2709.37|2707.87|2712.55|2711.05|2713.37|2711.87|2709.35|2707.85|0
1741627500000|2025-03-10 17:25:00|2712.16|2710.66|2710.11|2708.61|2712.16|2710.66|2710.08|2708.58|0
1741627800000|2025-03-10 17:30:00|2710.1|2708.6|2707.88|2706.38|2710.51|2709.01|2707.68|2706.18|0
1741628100000|2025-03-10 17:35:00|2707.68|2706.18|2707.66|2706.16|2708.9|2707.4|2705.82|2704.32|0
1741628400000|2025-03-10 17:40:00|2707.47|2705.97|2706.87|2705.37|2707.88|2706.38|2706.46|2704.96|0
1741628700000|2025-03-10 17:45:00|2706.86|2705.36|2705.68|2704.18|2708.1|2706.6|2705.27|2703.77|0
1741629000000|2025-03-10 17:50:00|2705.7|2704.2|2704.96|2703.46|2706.53|2705.03|2703.29|2701.79|0
1741629300000|2025-03-10 17:55:00|2704.77|2703.27|2702.97|2701.47|2704.97|2703.47|2702.95|2701.45|0
1741629600000|2025-03-10 18:00:00|2702.96|2701.46|2703.22|2701.72|2704.15|2702.65|2702.55|2701.05|0
1741629900000|2025-03-10 18:05:00|2703.23|2701.73|2702.47|2700.97|2703.61|2702.11|2700.42|2698.92|0
1741630200000|2025-03-10 18:10:00|2702.48|2700.98|2704.45|2702.95|2709.27|2707.77|2702.07|2700.57|0
1741630500000|2025-03-10 18:15:00|2704.44|2702.94|2703.25|2701.75|2706.48|2704.98|2703.25|2701.75|0
1741630800000|2025-03-10 18:20:00|2703.26|2701.76|2704.42|2702.92|2704.83|2703.33|2702.86|2701.36|0
1741631100000|2025-03-10 18:25:00|2704.61|2703.11|2703.4|2701.9|2705.23|2703.73|2702.37|2700.87|0
1741631400000|2025-03-10 18:30:00|2703.59|2702.09|2703.59|2702.09|2705.63|2704.13|2703.58|2702.08|0
1741631700000|2025-03-10 18:35:00|2703.58|2702.08|2702.36|2700.86|2703.99|2702.49|2702.35|2700.85|0
1741632000000|2025-03-10 18:40:00|2702.35|2700.85|2702.36|2700.86|2703.16|2701.66|2700.72|2699.22|0
1741632300000|2025-03-10 18:45:00|2702.37|2700.87|2702.34|2700.84|2703.58|2702.08|2701.94|2700.44|0
1741632600000|2025-03-10 18:50:00|2702.14|2700.64|2700.23|2698.73|2702.78|2701.28|2700.22|2698.72|0
1741632900000|2025-03-10 18:55:00|2700.62|2699.12|2698.61|2697.11|2700.63|2699.13|2697.78|2696.28|0
1741633200000|2025-03-10 19:00:00|2698.6|2697.1|2697.81|2696.31|2700.28|2698.78|2696.98|2695.48|0
1741633500000|2025-03-10 19:05:00|2697.62|2696.12|2695.91|2694.41|2699.03|2697.53|2695.35|2693.85|0
1741633800000|2025-03-10 19:10:00|2696.11|2694.61|2700.02|2698.52|2700.42|2698.92|2695.08|2693.58|0
1741634100000|2025-03-10 19:15:00|2700.22|2698.72|2704.85|2703.35|2704.86|2703.36|2699.61|2698.11|0
1741634400000|2025-03-10 19:20:00|2704.86|2703.36|2707.36|2705.86|2707.37|2705.87|2704.12|2702.62|0
1741634700000|2025-03-10 19:25:00|2707.37|2705.87|2707.35|2705.85|2711.06|2709.56|2706.95|2705.45|0
1741635000000|2025-03-10 19:30:00|2707.36|2705.86|2711.9|2710.4|2712.51|2711.01|2707.36|2705.86|0
1741635300000|2025-03-10 19:35:00|2711.89|2710.39|2709.84|2708.34|2712.71|2711.21|2707.75|2706.25|0
1741635600000|2025-03-10 19:40:00|2709.83|2708.33|2704.41|2702.91|2710.64|2709.14|2704.41|2702.91|0
1741635900000|2025-03-10 19:45:00|2704.21|2702.71|2708.07|2706.57|2708.91|2707.41|2704.21|2702.71|0
1741636200000|2025-03-10 19:50:00|2708.09|2706.59|2710.01|2708.51|2712.1|2710.6|2708.09|2706.59|0
1741636500000|2025-03-10 19:55:00|2709.81|2708.31|2712.03|2710.53|2712.88|2711.38|2709.81|2708.31|0
1741636800000|2025-03-10 20:00:00|2712.04|2710.54|2711.59|2710.09|2712.78|2711.28|2709.93|2708.43|0
1741637100000|2025-03-10 20:05:00|2711.58|2710.08|2711.84|2710.34|2712.37|2710.87|2710.35|2708.85|0
1741637400000|2025-03-10 20:10:00|2711.83|2710.33|2711.84|2710.34|2713.02|2711.52|2711.02|2709.52|0
1741637700000|2025-03-10 20:15:00|2711.64|2710.14|2712.68|2711.18|2713.47|2711.97|2711.45|2709.95|0
1741638000000|2025-03-10 20:20:00|2712.67|2711.17|2712.27|2710.77|2712.67|2711.17|2711.1|2709.6|0
1741638300000|2025-03-10 20:25:00|2712.28|2710.78|2712.66|2711.16|2713.08|2711.58|2711.48|2709.98|0
1741638600000|2025-03-10 20:30:00|2712.86|2711.36|2712.64|2711.14|2713.07|2711.57|2711.88|2710.38|0
1741638900000|2025-03-10 20:35:00|2712.65|2711.15|2712.25|2710.75|2713.44|2711.94|2711.85|2710.35|0
1741639200000|2025-03-10 20:40:00|2712.26|2710.76|2711.88|2710.38|2712.28|2710.78|2711.48|2709.98|0
1741639500000|2025-03-10 20:45:00|2712.08|2710.58|2712.66|2711.16|2713.06|2711.56|2712.08|2710.58|0
1741639800000|2025-03-10 20:50:00|2712.86|2711.36|2713.43|2711.93|2713.85|2712.35|2712.67|2711.17|0
1741640100000|2025-03-10 20:55:00|2713.44|2711.94|2712.47|2710.97|2713.46|2711.96|2711.89|2710.39|0
1741640400000|2025-03-10 21:00:00|2712.31|2710.81|2712.03|2710.53|2712.72|2711.22|2711.83|2710.33|0
1741640700000|2025-03-10 21:05:00|2712.07|2710.57|2712.5|2711|2712.5|2711|2711.59|2710.09|0
1741641000000|2025-03-10 21:10:00|2712.49|2710.99|2711.97|2710.47|2712.49|2710.99|2711.89|2710.39|0
1741641300000|2025-03-10 21:15:00|2711.98|2710.48|2711.89|2710.39|2712.21|2710.71|2711.85|2710.35|0
1741641600000|2025-03-10 21:20:00|2711.97|2710.47|2711.21|2709.71|2711.97|2710.47|2711.05|2709.55|0
1741641900000|2025-03-10 21:25:00|2711.25|2709.75|2711.69|2710.19|2711.69|2710.19|2711.25|2709.75|0
1741642200000|2025-03-10 21:30:00|2711.65|2710.15|2711.35|2709.85|2711.65|2710.15|2710.99|2709.49|0
1741642500000|2025-03-10 21:35:00|2711.47|2709.97|2710.34|2708.84|2711.51|2710.01|2710.34|2708.84|0
1741642800000|2025-03-10 21:40:00|2710.38|2708.88|2711.15|2709.65|2711.15|2709.65|2710.38|2708.88|0
1741643100000|2025-03-10 21:45:00|2711.19|2709.69|2710.34|2708.84|2711.19|2709.69|2710.34|2708.84|0
1741643400000|2025-03-10 21:50:00|2710.35|2708.85|2709.78|2708.28|2710.62|2709.12|2709.49|2707.99|0
1741643700000|2025-03-10 21:55:00|2709.82|2708.32|2709.46|2707.96|2709.94|2708.44|2709.46|2707.96|0
1741644000000|2025-03-10 22:00:00|2709.44|2707.94|2710.87|2709.37|2711.16|2709.66|2708|2706.5|0
1741644300000|2025-03-10 22:05:00|2710.83|2709.33|2704.87|2703.37|2710.95|2709.45|2704.79|2703.29|0
1741644600000|2025-03-10 22:10:00|2704.91|2703.41|2706.59|2705.09|2707.32|2705.82|2703.54|2702.04|0
1741644900000|2025-03-10 22:15:00|2706.58|2705.08|2707.56|2706.06|2707.92|2706.42|2706.03|2704.53|0
1741645200000|2025-03-10 22:20:00|2707.55|2706.05|2708.12|2706.62|2708.85|2707.35|2706.79|2705.29|0
1741645500000|2025-03-10 22:25:00|2708.04|2706.54|2708.85|2707.35|2709.61|2708.11|2707.64|2706.14|0
1741645800000|2025-03-10 22:30:00|2708.86|2707.36|2708.61|2707.11|2710.22|2708.72|2708.4|2706.9|0
1741646100000|2025-03-10 22:35:00|2708.6|2707.1|2709.86|2708.36|2710.14|2708.64|2708.04|2706.54|0
1741646400000|2025-03-10 22:40:00|2709.85|2708.35|2710.06|2708.56|2711.23|2709.73|2709.69|2708.19|0
1741646700000|2025-03-10 22:45:00|2710.1|2708.6|2709.09|2707.59|2710.54|2709.04|2708.52|2707.02|0
1741647000000|2025-03-10 22:50:00|2709.05|2707.55|2707.64|2706.14|2709.61|2708.11|2707.15|2705.65|0
1741647300000|2025-03-10 22:55:00|2707.68|2706.18|2706.03|2704.53|2707.92|2706.42|2706.03|2704.53|0
1741647600000|2025-03-10 23:00:00|2706.11|2704.61|2706.87|2705.37|2707.64|2706.14|2706.11|2704.61|0
1741647900000|2025-03-10 23:05:00|2706.91|2705.41|2704.53|2703.03|2707.07|2705.57|2704.17|2702.67|0
1741648200000|2025-03-10 23:10:00|2704.54|2703.04|2703.61|2702.11|2704.66|2703.16|2703.12|2701.62|0
1741648500000|2025-03-10 23:15:00|2703.73|2702.23|2700.1|2698.6|2704.17|2702.67|2700.1|2698.6|0
1741648800000|2025-03-10 23:20:00|2700.18|2698.68|2704.04|2702.54|2704.04|2702.54|2700.1|2698.6|0
1741649100000|2025-03-10 23:25:00|2704|2702.5|2703.35|2701.85|2704.9|2703.4|2703.35|2701.85|0
1741649400000|2025-03-10 23:30:00|2703.31|2701.81|2701.02|2699.52|2703.68|2702.18|2699.69|2698.19|0
1741649700000|2025-03-10 23:35:00|2701.1|2699.6|2701.95|2700.45|2702.07|2700.57|2698.54|2697.04|0
1741650000000|2025-03-10 23:40:00|2702.07|2700.57|2703.21|2701.71|2703.66|2702.16|2701.54|2700.04|0
1741650300000|2025-03-10 23:45:00|2703.29|2701.79|2705.1|2703.6|2705.47|2703.97|2702.92|2701.42|0
1741650600000|2025-03-10 23:50:00|2705.14|2703.64|2704.49|2702.99|2705.22|2703.72|2704.45|2702.95|0
1741650900000|2025-03-10 23:55:00|2704.53|2703.03|2704.84|2703.34|2705.45|2703.95|2704.36|2702.86|0
1741651200000|2025-03-11 00:00:00|2704.85|2703.35|2705.86|2704.36|2706.26|2704.76|2704.85|2703.35|0
1741651500000|2025-03-11 00:05:00|2705.82|2704.32|2703.91|2702.41|2705.94|2704.44|2703.58|2702.08|0
1741651800000|2025-03-11 00:10:00|2703.87|2702.37|2702.69|2701.19|2704.07|2702.57|2702.33|2700.83|0
1741652100000|2025-03-11 00:15:00|2702.73|2701.23|2704.1|2702.6|2704.3|2702.8|2701.11|2699.61|0
1741652400000|2025-03-11 00:20:00|2704.11|2702.61|2702.29|2700.79|2705.12|2703.62|2702.28|2700.78|0
1741652700000|2025-03-11 00:25:00|2702.28|2700.78|2703.14|2701.64|2703.14|2701.64|2701.89|2700.39|0
1741653000000|2025-03-11 00:30:00|2703.13|2701.63|2701.12|2699.62|2703.13|2701.63|2700.14|2698.64|0
1741653300000|2025-03-11 00:35:00|2701.13|2699.63|2700.72|2699.22|2701.92|2700.42|2699.93|2698.43|0
1741653600000|2025-03-11 00:40:00|2700.71|2699.21|2699.07|2697.57|2701.89|2700.39|2698.28|2696.78|0
1741653900000|2025-03-11 00:45:00|2698.29|2696.79|2696.3|2694.8|2699.29|2697.79|2695.88|2694.38|0
1741654200000|2025-03-11 00:50:00|2696.31|2694.81|2692.43|2690.93|2696.7|2695.2|2690.99|2689.49|0
1741654500000|2025-03-11 00:55:00|2692.42|2690.92|2694.48|2692.98|2695.11|2693.61|2691.82|2690.32|0
1741654800000|2025-03-11 01:00:00|2694.68|2693.18|2692.47|2690.97|2696.68|2695.18|2692.47|2690.97|0
1741655100000|2025-03-11 01:05:00|2692.67|2691.17|2692.19|2690.69|2693.67|2692.17|2691.37|2689.87|0
1741655400000|2025-03-11 01:10:00|2691.8|2690.3|2691.25|2689.75|2693.43|2691.93|2691.04|2689.54|0
1741655700000|2025-03-11 01:15:00|2691.26|2689.76|2691.88|2690.38|2693.06|2691.56|2691.06|2689.56|0
1741656000000|2025-03-11 01:20:00|2692.07|2690.57|2694.33|2692.83|2694.33|2692.83|2691.87|2690.37|0
1741656300000|2025-03-11 01:25:00|2694.32|2692.82|2693.92|2692.42|2694.72|2693.22|2693.12|2691.62|0
1741656600000|2025-03-11 01:30:00|2693.93|2692.43|2695.96|2694.46|2696.74|2695.24|2693.93|2692.43|0
1741656900000|2025-03-11 01:35:00|2695.95|2694.45|2698.35|2696.85|2698.36|2696.86|2695.76|2694.26|0
1741657200000|2025-03-11 01:40:00|2698.34|2696.84|2699.14|2697.64|2699.16|2697.66|2697.54|2696.04|0
1741657500000|2025-03-11 01:45:00|2698.74|2697.24|2698.75|2697.25|2698.75|2697.25|2697.54|2696.04|0
1741657800000|2025-03-11 01:50:00|2698.74|2697.24|2698.74|2697.24|2699.57|2698.07|2698.74|2697.24|0
1741658100000|2025-03-11 01:55:00|2698.73|2697.23|2698.75|2697.25|2699.15|2697.65|2697.48|2695.98|0
1741658400000|2025-03-11 02:00:00|2698.95|2697.45|2699.82|2698.32|2700.03|2698.53|2697.98|2696.48|0
1741658700000|2025-03-11 02:05:00|2700.02|2698.52|2704.49|2702.99|2704.9|2703.4|2700.02|2698.52|0
1741659000000|2025-03-11 02:10:00|2704.48|2702.98|2705.45|2703.95|2706.47|2704.97|2704.09|2702.59|0
1741659300000|2025-03-11 02:15:00|2705.65|2704.15|2708.91|2707.41|2709.53|2708.03|2705.64|2704.14|0
1741659600000|2025-03-11 02:20:00|2708.9|2707.4|2708.88|2707.38|2710.13|2708.63|2708.1|2706.6|0
1741659900000|2025-03-11 02:25:00|2708.87|2707.37|2707.3|2705.8|2709.28|2707.78|2705.63|2704.13|0
1741660200000|2025-03-11 02:30:00|2707.29|2705.79|2706.09|2704.59|2707.7|2706.2|2705.88|2704.38|0
1741660500000|2025-03-11 02:35:00|2706.08|2704.58|2708.11|2706.61|2708.13|2706.63|2706.08|2704.58|0
1741660800000|2025-03-11 02:40:00|2707.72|2706.22|2706.12|2704.62|2708.13|2706.63|2705.91|2704.41|0
1741661100000|2025-03-11 02:45:00|2705.73|2704.23|2704.9|2703.4|2706.13|2704.63|2704.28|2702.78|0
1741661400000|2025-03-11 02:50:00|2705.29|2703.79|2706.91|2705.41|2707.32|2705.82|2705.27|2703.77|0
1741661700000|2025-03-11 02:55:00|2706.92|2705.42|2706.53|2705.03|2707.33|2705.83|2706.53|2705.03|0
1741662000000|2025-03-11 03:00:00|2706.73|2705.23|2709.14|2707.64|2711.21|2709.71|2706.54|2705.04|0
1741662300000|2025-03-11 03:05:00|2708.95|2707.45|2712.37|2710.87|2712.98|2711.48|2708.54|2707.04|0
1741662600000|2025-03-11 03:10:00|2712.18|2710.68|2712.95|2711.45|2713.36|2711.86|2711.75|2710.25|0
1741662900000|2025-03-11 03:15:00|2712.94|2711.44|2713.33|2711.83|2715.34|2713.84|2711.9|2710.4|0
1741663200000|2025-03-11 03:20:00|2713.72|2712.22|2714.07|2712.57|2714.5|2713|2712.87|2711.37|0
1741663500000|2025-03-11 03:25:00|2714.06|2712.56|2713.61|2712.11|2714.06|2712.56|2713.01|2711.51|0
1741663800000|2025-03-11 03:30:00|2713.62|2712.12|2713.22|2711.72|2714.01|2712.51|2712.21|2710.71|0
1741664100000|2025-03-11 03:35:00|2713.23|2711.73|2714|2712.5|2715.22|2713.72|2713.22|2711.72|0
1741664400000|2025-03-11 03:40:00|2713.99|2712.49|2714.41|2712.91|2714.41|2712.91|2712.79|2711.29|0
1741664700000|2025-03-11 03:45:00|2714.4|2712.9|2713.99|2712.49|2714.4|2712.9|2713.59|2712.09|0
1741665000000|2025-03-11 03:50:00|2714.38|2712.88|2713.98|2712.48|2714.39|2712.89|2713.97|2712.47|0
1741665300000|2025-03-11 03:55:00|2713.99|2712.49|2713.59|2712.09|2714.38|2712.88|2713.58|2712.08|0
1741665600000|2025-03-11 04:00:00|2713.58|2712.08|2713.19|2711.69|2713.58|2712.08|2711.98|2710.48|0
1741665900000|2025-03-11 04:05:00|2713.18|2711.68|2714.78|2713.28|2715.18|2713.68|2712.37|2710.87|0
1741666200000|2025-03-11 04:10:00|2714.77|2713.27|2715.58|2714.08|2715.98|2714.48|2714.77|2713.27|0
1741666500000|2025-03-11 04:15:00|2715.59|2714.09|2717.16|2715.66|2717.61|2716.11|2715.58|2714.08|0
1741666800000|2025-03-11 04:20:00|2717.15|2715.65|2717.56|2716.06|2717.95|2716.45|2716.74|2715.24|0
1741667100000|2025-03-11 04:25:00|2717.57|2716.07|2719.48|2717.98|2719.48|2717.98|2717.57|2716.07|0
1741667400000|2025-03-11 04:30:00|2719.47|2717.97|2718.98|2717.48|2719.77|2718.27|2718.97|2717.47|0
1741667700000|2025-03-11 04:35:00|2718.97|2717.47|2719.36|2717.86|2719.39|2717.89|2718.58|2717.08|0
1741668000000|2025-03-11 04:40:00|2718.97|2717.47|2717.77|2716.27|2719.37|2717.87|2717.76|2716.26|0
1741668300000|2025-03-11 04:45:00|2717.76|2716.26|2717.76|2716.26|2717.77|2716.27|2716.97|2715.47|0
1741668600000|2025-03-11 04:50:00|2717.75|2716.25|2718.14|2716.64|2718.15|2716.65|2717.36|2715.86|0
1741668900000|2025-03-11 04:55:00|2718.15|2716.65|2718.93|2717.43|2719.35|2717.85|2718.15|2716.65|0
1741669200000|2025-03-11 05:00:00|2719.32|2717.82|2717.73|2716.23|2719.73|2718.23|2717.72|2716.22|0
1741669500000|2025-03-11 05:05:00|2717.93|2716.43|2718.14|2716.64|2718.15|2716.65|2716.92|2715.42|0
1741669800000|2025-03-11 05:10:00|2718.13|2716.63|2719.33|2717.83|2719.33|2717.83|2717.72|2716.22|0
1741670100000|2025-03-11 05:15:00|2719.34|2717.84|2720.13|2718.63|2720.94|2719.44|2719.34|2717.84|0
1741670400000|2025-03-11 05:20:00|2720.12|2718.62|2720.51|2719.01|2720.52|2719.02|2719.33|2717.83|0
1741670700000|2025-03-11 05:25:00|2720.52|2719.02|2720.13|2718.63|2720.91|2719.41|2719.72|2718.22|0
1741671000000|2025-03-11 05:30:00|2720.02|2718.52|2722.37|2720.87|2722.78|2721.28|2719.61|2718.11|0
1741671300000|2025-03-11 05:35:00|2722.76|2721.26|2721.15|2719.65|2723.56|2722.06|2721.14|2719.64|0
1741671600000|2025-03-11 05:40:00|2721.54|2720.04|2720.74|2719.24|2721.54|2720.04|2720.33|2718.83|0
1741671900000|2025-03-11 05:45:00|2720.75|2719.25|2720.3|2718.8|2720.75|2719.25|2719.92|2718.42|0
1741672200000|2025-03-11 05:50:00|2720.31|2718.81|2721.91|2720.41|2721.92|2720.42|2720.3|2718.8|0
1741672500000|2025-03-11 05:55:00|2721.92|2720.42|2722.77|2721.27|2722.78|2721.28|2721.54|2720.04|0
1741672800000|2025-03-11 06:00:00|2722.76|2721.26|2717.63|2716.13|2722.77|2721.27|2717.62|2716.12|0
1741673100000|2025-03-11 06:05:00|2717.62|2716.12|2720.01|2718.51|2720.01|2718.51|2716.82|2715.32|0
1741673400000|2025-03-11 06:10:00|2720|2718.5|2719.04|2717.54|2720.01|2718.51|2717.25|2715.75|0
1741673700000|2025-03-11 06:15:00|2719.03|2717.53|2719.74|2718.24|2720.01|2718.51|2718.62|2717.12|0
1741674000000|2025-03-11 06:20:00|2719.75|2718.25|2722.32|2720.82|2724.89|2723.39|2719.34|2717.84|0
1741674300000|2025-03-11 06:25:00|2722.31|2720.81|2722.3|2720.8|2722.33|2720.83|2721.47|2719.97|0
1741674600000|2025-03-11 06:30:00|2722.31|2720.81|2723.06|2721.56|2724.69|2723.19|2722.31|2720.81|0
1741674900000|2025-03-11 06:35:00|2723.45|2721.95|2723.45|2721.95|2724.25|2722.75|2721.46|2719.96|0
1741675200000|2025-03-11 06:40:00|2723.44|2721.94|2726.64|2725.14|2726.64|2725.14|2723.43|2721.93|0
1741675500000|2025-03-11 06:45:00|2726.83|2725.33|2724.6|2723.1|2727.78|2726.28|2723.02|2721.52|0
1741675800000|2025-03-11 06:50:00|2724.61|2723.11|2722.6|2721.1|2726.18|2724.68|2722.4|2720.9|0
1741676100000|2025-03-11 06:55:00|2722.59|2721.09|2720.99|2719.49|2722.59|2721.09|2720.6|2719.1|0
1741676400000|2025-03-11 07:00:00|2722.16|2720.66|2722.68|2721.18|2723.86|2722.36|2719.36|2717.86|0
1741676700000|2025-03-11 07:05:00|2722.67|2721.17|2725.79|2724.29|2725.79|2724.29|2721.47|2719.97|0
1741677000000|2025-03-11 07:10:00|2725.78|2724.28|2724.97|2723.47|2726.6|2725.1|2724.57|2723.07|0
1741677300000|2025-03-11 07:15:00|2724.98|2723.48|2722.6|2721.1|2725.37|2723.87|2721.79|2720.29|0
1741677600000|2025-03-11 07:20:00|2722.61|2721.11|2724.73|2723.23|2725.54|2724.04|2721.81|2720.31|0
1741677900000|2025-03-11 07:25:00|2724.72|2723.22|2723.89|2722.39|2726.67|2725.17|2723.49|2721.99|0
1741678200000|2025-03-11 07:30:00|2723.9|2722.4|2722.28|2720.88|2724.71|2723.21|2720.9|2719.5|162
1741678500000|2025-03-11 07:35:00|2722.15|2720.75|2720.53|2719.13|2722.28|2720.88|2719.65|2718.25|99
1741678800000|2025-03-11 07:40:00|2720.65|2719.25|2719.78|2718.38|2720.65|2719.25|2718.9|2717.5|20
1741679100000|2025-03-11 07:45:00|2719.65|2718.25|2719.65|2718.25|2720.78|2719.38|2718.15|2716.75|40
1741679400000|2025-03-11 07:50:00|2719.53|2718.13|2721.15|2719.75|2721.15|2719.75|2719.53|2718.13|7
1741679700000|2025-03-11 07:55:00|2721.59|2720.09|2720.7|2719.2|2724.5|2723|2720.31|2718.81|0
1741680000000|2025-03-11 08:00:00|2720.31|2718.81|2703.2|2702.7|2721.83|2721.33|2702.83|2702.33|4909
1741680300000|2025-03-11 08:05:00|2703.08|2702.58|2697.33|2696.83|2703.33|2702.83|2696.33|2695.83|3618
1741680600000|2025-03-11 08:10:00|2697.7|2697.2|2705.83|2705.33|2706.83|2706.33|2695.58|2695.08|3203
1741680900000|2025-03-11 08:15:00|2705.33|2704.83|2698.58|2698.08|2706.33|2705.83|2697.33|2696.83|1794
1741681200000|2025-03-11 08:20:00|2698.45|2697.95|2704.83|2704.33|2705.33|2704.83|2696.83|2696.33|1578
1741681500000|2025-03-11 08:25:00|2705.08|2704.58|2712.33|2711.83|2713.45|2712.95|2704.2|2703.7|2320
1741681800000|2025-03-11 08:30:00|2712.08|2711.58|2713.33|2712.83|2713.83|2713.33|2709.45|2708.95|1626
1741682100000|2025-03-11 08:35:00|2713.7|2713.2|2710.33|2709.83|2715.33|2714.83|2709.08|2708.58|1205
1741682400000|2025-03-11 08:40:00|2710.54|2710.04|2713.04|2712.54|2713.16|2712.66|2708.79|2708.29|954
1741682700000|2025-03-11 08:45:00|2713.16|2712.66|2712.16|2711.66|2715.29|2714.79|2709.04|2708.54|1160
1741683000000|2025-03-11 08:50:00|2712.04|2711.54|2711.54|2711.04|2712.91|2712.41|2709.66|2709.16|839
1741683300000|2025-03-11 08:55:00|2711.16|2710.66|2715.29|2714.79|2716.79|2716.29|2710.79|2710.29|744
1741683600000|2025-03-11 09:00:00|2715.16|2714.66|2718.29|2717.79|2719.54|2719.04|2715.16|2714.66|1033
1741683900000|2025-03-11 09:05:00|2718.41|2717.91|2717.04|2716.54|2721.79|2721.29|2716.54|2716.04|1854
1741684200000|2025-03-11 09:10:00|2717.16|2716.66|2715.54|2715.04|2717.54|2717.04|2712.54|2712.04|648
1741684500000|2025-03-11 09:15:00|2715.79|2715.29|2713.66|2713.16|2717.54|2717.04|2712.54|2712.04|664
1741684800000|2025-03-11 09:20:00|2713.54|2713.04|2714.29|2713.79|2714.54|2714.04|2710.29|2709.79|653
1741685100000|2025-03-11 09:25:00|2714.04|2713.54|2716.54|2716.04|2717.41|2716.91|2713.54|2713.04|715
1741685400000|2025-03-11 09:30:00|2716.41|2715.91|2716.79|2716.29|2717.54|2717.04|2714.29|2713.79|595
1741685700000|2025-03-11 09:35:00|2717.04|2716.54|2714.29|2713.79|2717.04|2716.54|2713.29|2712.79|648
1741686000000|2025-03-11 09:40:00|2714.16|2713.66|2711.04|2710.54|2714.16|2713.66|2709.79|2709.29|525
1741686300000|2025-03-11 09:45:00|2710.79|2710.29|2711.79|2711.29|2712.66|2712.16|2710.29|2709.79|648
1741686600000|2025-03-11 09:50:00|2711.91|2711.41|2713.04|2712.54|2714.66|2714.16|2709.79|2709.29|464
1741686900000|2025-03-11 09:55:00|2713.16|2712.66|2712.54|2712.04|2713.54|2713.04|2711.29|2710.79|325
1741687200000|2025-03-11 10:00:00|2712.66|2712.16|2710.04|2709.54|2714.04|2713.54|2709.54|2709.04|448
1741687500000|2025-03-11 10:05:00|2710.29|2709.79|2707.29|2706.79|2712.29|2711.79|2707.29|2706.79|606
1741687800000|2025-03-11 10:10:00|2707.04|2706.54|2707.54|2707.04|2709.54|2709.04|2706.29|2705.79|664
1741688100000|2025-03-11 10:15:00|2708.04|2707.54|2710.54|2710.04|2711.54|2711.04|2708.04|2707.54|400
1741688400000|2025-03-11 10:20:00|2710.66|2710.16|2710.54|2710.04|2712.41|2711.91|2710.29|2709.79|288
1741688700000|2025-03-11 10:25:00|2710.66|2710.16|2710.79|2710.29|2712.54|2712.04|2710.04|2709.54|268
1741689000000|2025-03-11 10:30:00|2711.04|2710.54|2710.91|2710.41|2713.66|2713.16|2710.29|2709.79|342
1741689300000|2025-03-11 10:35:00|2710.79|2710.29|2709.54|2709.04|2710.79|2710.29|2709.04|2708.54|195
1741689600000|2025-03-11 10:40:00|2709.29|2708.79|2708.54|2708.04|2709.79|2709.29|2707.29|2706.79|296
1741689900000|2025-03-11 10:45:00|2708.79|2708.29|2708.54|2708.04|2709.54|2709.04|2708.04|2707.54|281
1741690200000|2025-03-11 10:50:00|2708.79|2708.29|2711.66|2711.16|2711.79|2711.29|2708.04|2707.54|313
1741690500000|2025-03-11 10:55:00|2711.54|2711.04|2709.54|2709.04|2712.29|2711.79|2709.54|2709.04|447
1741690800000|2025-03-11 11:00:00|2709.29|2708.79|2705.54|2705.04|2710.29|2709.79|2705.54|2705.04|996
1741691100000|2025-03-11 11:05:00|2705.41|2704.91|2703.29|2702.79|2706.04|2705.54|2702.79|2702.29|682
1741691400000|2025-03-11 11:10:00|2703.54|2703.04|2704.79|2704.29|2705.04|2704.54|2702.54|2702.04|426
1741691700000|2025-03-11 11:15:00|2705.04|2704.54|2705.04|2704.54|2705.91|2705.41|2704.04|2703.54|390
1741692000000|2025-03-11 11:20:00|2705.29|2704.79|2703.54|2703.04|2705.54|2705.04|2702.29|2701.79|325
1741692300000|2025-03-11 11:25:00|2703.66|2703.16|2703.04|2702.54|2705.29|2704.79|2703.04|2702.54|302
1741692600000|2025-03-11 11:30:00|2702.79|2702.29|2703.79|2703.29|2705.29|2704.79|2702.29|2701.79|442
1741692900000|2025-03-11 11:35:00|2703.66|2703.16|2702.29|2701.79|2704.79|2704.29|2701.66|2701.16|403
1741693200000|2025-03-11 11:40:00|2702.54|2702.04|2703.54|2703.04|2704.79|2704.29|2702.54|2702.04|335
1741693500000|2025-03-11 11:45:00|2703.04|2702.54|2701.29|2700.79|2704.29|2703.79|2700.29|2699.79|476
1741693800000|2025-03-11 11:50:00|2700.79|2700.29|2701.41|2700.91|2701.54|2701.04|2699.66|2699.16|520
1741694100000|2025-03-11 11:55:00|2701.54|2701.04|2701.16|2700.66|2702.29|2701.79|2699.54|2699.04|372
1741694400000|2025-03-11 12:00:00|2701.04|2700.54|2699.54|2699.04|2702.04|2701.54|2698.79|2698.29|500
1741694700000|2025-03-11 12:05:00|2699.66|2699.16|2694.29|2693.79|2700.29|2699.79|2694.16|2693.66|818
1741695000000|2025-03-11 12:10:00|2694.54|2694.04|2691.04|2690.54|2694.54|2694.04|2690.54|2690.04|888
1741695300000|2025-03-11 12:15:00|2690.91|2690.41|2695.29|2694.79|2696.04|2695.54|2690.29|2689.79|947
1741695600000|2025-03-11 12:20:00|2695.41|2694.91|2697.54|2697.04|2697.79|2697.29|2694.29|2693.79|519
1741695900000|2025-03-11 12:25:00|2697.41|2696.91|2697.04|2696.54|2699.79|2699.29|2696.79|2696.29|646
1741696200000|2025-03-11 12:30:00|2696.91|2696.41|2695.04|2694.54|2697.54|2697.04|2694.29|2693.79|718
1741696500000|2025-03-11 12:35:00|2694.79|2694.29|2697.54|2697.04|2697.79|2697.29|2694.79|2694.29|348
1741696800000|2025-03-11 12:40:00|2697.34|2696.84|2697.09|2696.59|2698.09|2697.59|2695.84|2695.34|625
1741697100000|2025-03-11 12:45:00|2696.59|2696.09|2694.71|2694.21|2697.09|2696.59|2694.34|2693.84|527
1741697400000|2025-03-11 12:50:00|2694.84|2694.34|2695.34|2694.84|2697.09|2696.59|2693.21|2692.71|533
1741697700000|2025-03-11 12:55:00|2695.59|2695.09|2695.21|2694.71|2696.09|2695.59|2694.59|2694.09|260
1741698000000|2025-03-11 13:00:00|2695.59|2695.09|2698.34|2697.84|2699.09|2698.59|2695.09|2694.59|399
1741698300000|2025-03-11 13:05:00|2698.59|2698.09|2696.34|2695.84|2700.09|2699.59|2695.84|2695.34|482
1741698600000|2025-03-11 13:10:00|2696.46|2695.96|2695.09|2694.59|2696.84|2696.34|2694.84|2694.34|427
1741698900000|2025-03-11 13:15:00|2694.84|2694.34|2694.21|2693.71|2695.34|2694.84|2692.59|2692.09|570
1741699200000|2025-03-11 13:20:00|2694.09|2693.59|2693.21|2692.71|2694.96|2694.46|2692.96|2692.46|359
1741699500000|2025-03-11 13:25:00|2693.34|2692.84|2691.09|2690.59|2693.96|2693.46|2691.09|2690.59|506
1741699800000|2025-03-11 13:30:00|2691.34|2690.84|2687.96|2687.46|2693.84|2693.34|2687.84|2687.34|919
1741700100000|2025-03-11 13:35:00|2687.84|2687.34|2692.09|2691.59|2692.84|2692.34|2685.96|2685.46|1133
1741700400000|2025-03-11 13:40:00|2691.71|2691.21|2689.34|2688.84|2692.09|2691.59|2685.59|2685.09|933
1741700700000|2025-03-11 13:45:00|2689.09|2688.59|2690.84|2690.34|2691.34|2690.84|2686.09|2685.59|1654
1741701000000|2025-03-11 13:50:00|2691.09|2690.59|2682.84|2682.34|2691.59|2691.09|2682.09|2681.59|1433
1741701300000|2025-03-11 13:55:00|2682.59|2682.09|2683.71|2683.21|2683.84|2683.34|2681.96|2681.46|593
1741701600000|2025-03-11 14:00:00|2682.84|2682.34|2674.34|2673.84|2690.34|2689.84|2674.09|2673.59|2587
1741701900000|2025-03-11 14:05:00|2674.09|2673.59|2681.21|2680.71|2682.46|2681.96|2673.59|2673.09|1761
1741702200000|2025-03-11 14:10:00|2681.59|2681.09|2673.34|2672.84|2681.71|2681.21|2672.34|2671.84|1696
1741702500000|2025-03-11 14:15:00|2673.46|2672.96|2672.09|2671.59|2677.46|2676.96|2669.59|2669.09|1672
1741702800000|2025-03-11 14:20:00|2671.84|2671.34|2667.84|2667.34|2674.59|2674.09|2666.59|2666.09|1370
1741703100000|2025-03-11 14:25:00|2667.96|2667.46|2663.09|2662.59|2669.09|2668.59|2661.34|2660.84|1696
1741703400000|2025-03-11 14:30:00|2662.96|2662.46|2661.59|2661.09|2668.34|2667.84|2660.59|2660.09|2058
1741703700000|2025-03-11 14:35:00|2662.09|2661.59|2658.09|2657.59|2664.59|2664.09|2656.59|2656.09|1778
1741704000000|2025-03-11 14:40:00|2658.84|2658.34|2662.34|2661.84|2664.96|2664.46|2657.59|2657.09|2053
1741704300000|2025-03-11 14:45:00|2662.21|2661.71|2659.09|2658.59|2664.09|2663.59|2658.09|2657.59|1646
1741704600000|2025-03-11 14:50:00|2658.96|2658.46|2664.59|2664.09|2666.09|2665.59|2658.59|2658.09|2580
1741704900000|2025-03-11 14:55:00|2664.34|2663.84|2659.09|2658.59|2664.84|2664.34|2658.09|2657.59|1915
1741705200000|2025-03-11 15:00:00|2659.21|2658.71|2658.59|2658.09|2663.84|2663.34|2657.09|2656.59|1616
1741705500000|2025-03-11 15:05:00|2658.34|2657.84|2664.34|2663.84|2665.34|2664.84|2657.96|2657.46|3962
1741705800000|2025-03-11 15:10:00|2664.11|2663.61|2664.11|2663.61|2665.98|2665.48|2661.61|2661.11|1470
1741706100000|2025-03-11 15:15:00|2664.48|2663.98|2665.86|2665.36|2667.11|2666.61|2662.36|2661.86|1503
1741706400000|2025-03-11 15:20:00|2665.61|2665.11|2664.86|2664.36|2668.36|2667.86|2662.86|2662.36|1045
1741706700000|2025-03-11 15:25:00|2664.61|2664.11|2663.11|2662.61|2668.36|2667.86|2661.86|2661.36|1028
1741707000000|2025-03-11 15:30:00|2662.36|2661.86|2664.36|2663.86|2666.36|2665.86|2661.11|2660.61|2564
1741707300000|2025-03-11 15:35:00|2664.61|2664.11|2662.86|2662.36|2665.73|2665.23|2658.48|2657.98|2246
1741707600000|2025-03-11 15:40:00|2662.98|2662.48|2664.36|2663.86|2666.86|2666.36|2662.61|2662.11|1096
1741707900000|2025-03-11 15:45:00|2664.61|2664.11|2661.61|2661.11|2664.86|2664.36|2658.61|2658.11|1161
1741708200000|2025-03-11 15:50:00|2661.73|2661.23|2658.86|2658.36|2662.11|2661.61|2657.11|2656.61|1613
1741708500000|2025-03-11 15:55:00|2658.61|2658.11|2652.86|2652.36|2660.23|2659.73|2652.73|2652.23|1826
1741708800000|2025-03-11 16:00:00|2652.36|2651.86|2649.61|2649.11|2653.36|2652.86|2649.61|2649.11|2277
1741709100000|2025-03-11 16:05:00|2649.73|2649.23|2648.36|2647.86|2649.86|2649.36|2645.86|2645.36|1653
1741709400000|2025-03-11 16:10:00|2648.61|2648.11|2646.73|2646.23|2649.61|2649.11|2646.36|2645.86|1834
1741709700000|2025-03-11 16:15:00|2647.11|2646.61|2649.61|2649.11|2650.73|2650.23|2646.86|2646.36|2317
1741710000000|2025-03-11 16:20:00|2650.11|2649.61|2654.86|2653.36|2654.86|2654.23|2648.98|2648.48|3492
1741710300000|2025-03-11 16:25:00|2654.87|2653.37|2654.2|2652.7|2655.42|2653.92|2653.78|2652.28|1137
1741710600000|2025-03-11 16:30:00|2654.19|2652.69|2656.31|2654.91|2657.81|2656.41|2654.19|2652.69|364
1741710900000|2025-03-11 16:35:00|2656.18|2654.78|2653.68|2652.28|2657.06|2655.66|2653.31|2651.91|562
1741711200000|2025-03-11 16:40:00|2653.81|2652.41|2654.31|2652.91|2657.31|2655.91|2653.31|2651.91|197
1741711500000|2025-03-11 16:45:00|2654.18|2652.78|2654.56|2653.16|2655.68|2654.28|2653.06|2651.66|46
1741711800000|2025-03-11 16:50:00|2654.68|2653.28|2651.31|2649.91|2654.93|2653.53|2651.31|2649.91|37
1741712100000|2025-03-11 16:55:00|2652.43|2651.03|2651.02|2649.52|2652.93|2651.53|2651.02|2649.52|15
1741712400000|2025-03-11 17:00:00|2651.03|2649.53|2648.41|2646.91|2651.23|2649.73|2647.8|2646.3|0
1741712700000|2025-03-11 17:05:00|2648.4|2646.9|2649.03|2647.53|2649.41|2647.91|2647.37|2645.87|0
1741713000000|2025-03-11 17:10:00|2649.04|2647.54|2648.01|2646.51|2649.84|2648.34|2647.42|2645.92|0
1741713300000|2025-03-11 17:15:00|2648.02|2646.52|2649.11|2647.61|2650.26|2648.76|2647.41|2645.91|0
1741713600000|2025-03-11 17:20:00|2649.1|2647.6|2646.2|2644.7|2649.93|2648.43|2644.97|2643.47|0
1741713900000|2025-03-11 17:25:00|2646.21|2644.71|2644.97|2643.47|2647.39|2645.89|2644.56|2643.06|0
1741714200000|2025-03-11 17:30:00|2644.96|2643.46|2646.66|2645.16|2648.3|2646.8|2644.76|2643.26|0
1741714500000|2025-03-11 17:35:00|2646.65|2645.15|2647.12|2645.62|2647.47|2645.97|2644.89|2643.39|0
1741714800000|2025-03-11 17:40:00|2647.13|2645.63|2649.96|2648.46|2650.14|2648.64|2647.12|2645.62|0
1741715100000|2025-03-11 17:45:00|2649.95|2648.45|2651.89|2650.39|2654.4|2652.9|2649.53|2648.03|0
1741715400000|2025-03-11 17:50:00|2651.88|2650.38|2652.48|2650.98|2653.5|2652|2651.44|2649.94|0
1741715700000|2025-03-11 17:55:00|2652.67|2651.17|2651.64|2650.14|2653.02|2651.52|2649|2647.5|0
1741716000000|2025-03-11 18:00:00|2651.44|2649.94|2659.42|2657.92|2661.41|2659.91|2650.65|2649.15|0
1741716300000|2025-03-11 18:05:00|2659.43|2657.93|2661.35|2659.85|2664.53|2663.03|2658.18|2656.68|0
1741716600000|2025-03-11 18:10:00|2661.34|2659.84|2670.66|2669.16|2671.05|2669.55|2661.15|2659.65|0
1741716900000|2025-03-11 18:15:00|2670.27|2668.77|2670.61|2669.11|2672.15|2670.65|2667.07|2665.57|0
1741717200000|2025-03-11 18:20:00|2670.62|2669.12|2671.09|2669.59|2675.07|2673.57|2670.18|2668.68|0
1741717500000|2025-03-11 18:25:00|2671.08|2669.58|2668.7|2667.2|2671.47|2669.97|2667.47|2665.97|0
1741717800000|2025-03-11 18:30:00|2668.71|2667.21|2666.69|2665.19|2668.72|2667.22|2665.08|2663.58|0
1741718100000|2025-03-11 18:35:00|2666.7|2665.2|2667.97|2666.47|2669.92|2668.42|2665.49|2663.99|0
1741718400000|2025-03-11 18:40:00|2667.98|2666.48|2674.02|2672.52|2675.24|2673.74|2667.95|2666.45|0
1741718700000|2025-03-11 18:45:00|2674.03|2672.53|2674.48|2672.98|2674.9|2673.4|2672.05|2670.55|0
1741719000000|2025-03-11 18:50:00|2674.68|2673.18|2676.37|2674.87|2677.65|2676.15|2673.68|2672.18|0
1741719300000|2025-03-11 18:55:00|2675.98|2674.48|2674.33|2672.83|2676.4|2674.9|2672.72|2671.22|0
1741719600000|2025-03-11 19:00:00|2674.34|2672.84|2672.32|2670.82|2675.15|2673.65|2669.47|2667.97|0
1741719900000|2025-03-11 19:05:00|2672.33|2670.83|2675.54|2674.04|2677.18|2675.68|2672.12|2670.62|0
1741720200000|2025-03-11 19:10:00|2675.53|2674.03|2672.59|2671.09|2676.27|2674.77|2672.58|2671.08|0
1741720500000|2025-03-11 19:15:00|2672.57|2671.07|2670.62|2669.12|2672.77|2671.27|2669.79|2668.29|0
1741720800000|2025-03-11 19:20:00|2671.01|2669.51|2668.14|2666.64|2673.09|2671.59|2667.75|2666.25|0
1741721100000|2025-03-11 19:25:00|2668.15|2666.65|2670.97|2669.47|2672.59|2671.09|2667.93|2666.43|0
1741721400000|2025-03-11 19:30:00|2670.98|2669.48|2670.74|2669.24|2672.57|2671.07|2670.14|2668.64|0
1741721700000|2025-03-11 19:35:00|2670.55|2669.05|2670.5|2669|2673.36|2671.86|2669.68|2668.18|0
1741722000000|2025-03-11 19:40:00|2670.49|2668.99|2671.38|2669.88|2671.77|2670.27|2667.87|2666.37|0
1741722300000|2025-03-11 19:45:00|2671.37|2669.87|2672.2|2670.7|2672.21|2670.71|2669.35|2667.85|0
1741722600000|2025-03-11 19:50:00|2672.17|2670.67|2667.73|2666.23|2672.17|2670.67|2665.34|2663.84|0
1741722900000|2025-03-11 19:55:00|2667.71|2666.21|2665.95|2664.45|2668.29|2666.79|2665.56|2664.06|0
1741723200000|2025-03-11 20:00:00|2665.94|2664.44|2667.42|2665.92|2668.01|2666.51|2665.53|2664.03|0
1741723500000|2025-03-11 20:05:00|2667.62|2666.12|2668.4|2666.9|2668.81|2667.31|2666.57|2665.07|0
1741723800000|2025-03-11 20:10:00|2668.2|2666.7|2668.18|2666.68|2668.98|2667.48|2667.57|2666.07|0
1741724100000|2025-03-11 20:15:00|2667.99|2666.49|2666.76|2665.26|2667.99|2666.49|2666.36|2664.86|0
1741724400000|2025-03-11 20:20:00|2666.75|2665.25|2665.97|2664.47|2666.76|2665.26|2665.54|2664.04|0
1741724700000|2025-03-11 20:25:00|2665.96|2664.46|2665.95|2664.45|2665.97|2664.47|2665.17|2663.67|0
1741725000000|2025-03-11 20:30:00|2665.96|2664.46|2665.56|2664.06|2665.96|2664.46|2665.17|2663.67|0
1741725300000|2025-03-11 20:35:00|2665.36|2663.86|2664.72|2663.22|2665.57|2664.07|2664.33|2662.83|0
1741725600000|2025-03-11 20:40:00|2664.73|2663.23|2665.75|2664.25|2665.76|2664.26|2664.72|2663.22|0
1741725900000|2025-03-11 20:45:00|2665.76|2664.26|2664.74|2663.24|2665.77|2664.27|2664.74|2663.24|0
1741726200000|2025-03-11 20:50:00|2664.75|2663.25|2663.1|2661.6|2664.75|2663.25|2663.1|2661.6|0
1741726500000|2025-03-11 20:55:00|2663.11|2661.61|2664.29|2662.79|2664.69|2663.19|2662.91|2661.41|0
1741726800000|2025-03-11 21:00:00|2664.18|2662.68|2664.46|2662.96|2664.5|2663|2664.14|2662.64|0
1741727100000|2025-03-11 21:05:00|2664.5|2663|2664.87|2663.37|2664.99|2663.49|2664.26|2662.76|0
1741727400000|2025-03-11 21:10:00|2664.83|2663.33|2664.24|2662.74|2664.83|2663.33|2664.12|2662.62|0
1741727700000|2025-03-11 21:15:00|2664.2|2662.7|2664.63|2663.13|2664.63|2663.13|2664.16|2662.66|0
1741728000000|2025-03-11 21:20:00|2664.67|2663.17|2664.67|2663.17|2664.67|2663.17|2664.51|2663.01|0
1741728600000|2025-03-11 21:30:00|2664.71|2663.21|2665.07|2663.57|2665.07|2663.57|2664.67|2663.17|0
1741728900000|2025-03-11 21:35:00|2665.1|2663.6|2665.13|2663.63|2665.25|2663.75|2665.01|2663.51|0
1741729200000|2025-03-11 21:40:00|2665.17|2663.67|2665.09|2663.59|2665.17|2663.67|2665.01|2663.51|0
1741729500000|2025-03-11 21:45:00|2665.01|2663.51|2665.01|2663.51|2665.13|2663.63|2665.01|2663.51|0
1741729800000|2025-03-11 21:50:00|2664.97|2663.47|2664.93|2663.43|2664.97|2663.47|2664.65|2663.15|0
1741730100000|2025-03-11 21:55:00|2664.97|2663.47|2665.09|2663.59|2665.17|2663.67|2664.77|2663.27|0
1741730400000|2025-03-11 22:00:00|2665.12|2663.62|2664.64|2663.14|2667.18|2665.68|2664.31|2662.81|0
1741730700000|2025-03-11 22:05:00|2664.63|2663.13|2666.21|2664.71|2666.21|2664.71|2664.52|2663.02|0
1741731000000|2025-03-11 22:10:00|2666.17|2664.67|2667.87|2666.37|2667.95|2666.45|2666.17|2664.67|0
1741731300000|2025-03-11 22:15:00|2667.83|2666.33|2666.74|2665.24|2667.95|2666.45|2666.22|2664.72|0
1741731600000|2025-03-11 22:20:00|2666.7|2665.2|2666.62|2665.12|2667.18|2665.68|2666.54|2665.04|0
1741731900000|2025-03-11 22:25:00|2666.66|2665.16|2667.02|2665.52|2667.09|2665.59|2665.77|2664.27|0
1741732200000|2025-03-11 22:30:00|2667.06|2665.56|2666.74|2665.24|2667.06|2665.56|2666.58|2665.08|0
1741732500000|2025-03-11 22:35:00|2666.78|2665.28|2668.35|2666.85|2668.35|2666.85|2666.3|2664.8|0
1741732800000|2025-03-11 22:40:00|2668.31|2666.81|2668.83|2667.33|2669.44|2667.94|2668.31|2666.81|0
1741733100000|2025-03-11 22:45:00|2668.84|2667.34|2669.36|2667.86|2669.8|2668.3|2668.83|2667.33|0
1741733400000|2025-03-11 22:50:00|2669.32|2667.82|2669.6|2668.1|2669.84|2668.34|2669.2|2667.7|0
1741733700000|2025-03-11 22:55:00|2669.68|2668.18|2669.35|2667.85|2670.23|2668.73|2669.23|2667.73|0
1741734000000|2025-03-11 23:00:00|2669.34|2667.84|2669.15|2667.65|2669.79|2668.29|2668.38|2666.88|0
1741734300000|2025-03-11 23:05:00|2669.19|2667.69|2669.23|2667.73|2669.75|2668.25|2669.07|2667.57|0
1741734600000|2025-03-11 23:10:00|2669.27|2667.77|2669.39|2667.89|2669.63|2668.13|2668.74|2667.24|0
1741734900000|2025-03-11 23:15:00|2669.43|2667.93|2668.5|2667|2669.47|2667.97|2667.58|2666.08|0
1741735200000|2025-03-11 23:20:00|2668.54|2667.04|2668.18|2666.68|2669.15|2667.65|2668.06|2666.56|0
1741735500000|2025-03-11 23:25:00|2668.14|2666.64|2668.22|2666.72|2668.26|2666.76|2667.54|2666.04|0
1741735800000|2025-03-11 23:30:00|2668.18|2666.68|2667.29|2665.79|2668.18|2666.68|2666.65|2665.15|0
1741736100000|2025-03-11 23:35:00|2667.25|2665.75|2667.54|2666.04|2667.78|2666.28|2667.13|2665.63|0
1741736400000|2025-03-11 23:40:00|2667.58|2666.08|2668.06|2666.56|2668.26|2666.76|2667.05|2665.55|0
1741736700000|2025-03-11 23:45:00|2668.02|2666.52|2668.22|2666.72|2668.62|2667.12|2667.9|2666.4|0
1741737000000|2025-03-11 23:50:00|2668.26|2666.76|2669.67|2668.17|2669.87|2668.37|2668.22|2666.72|0
1741737300000|2025-03-11 23:55:00|2669.71|2668.21|2669.95|2668.45|2669.99|2668.49|2669.43|2667.93|0
1741737600000|2025-03-12 00:00:00|2669.91|2668.41|2669.75|2668.25|2670.43|2668.93|2669.23|2667.73|0
1741737900000|2025-03-12 00:05:00|2669.71|2668.21|2669.43|2667.93|2670.03|2668.53|2668.78|2667.28|0
1741738200000|2025-03-12 00:10:00|2669.42|2667.92|2670.04|2668.54|2671.06|2669.56|2669.27|2667.77|0
1741738500000|2025-03-12 00:15:00|2670|2668.5|2671.5|2670|2672.1|2670.6|2668.74|2667.24|0
1741738800000|2025-03-12 00:20:00|2671.3|2669.8|2672.71|2671.21|2672.72|2671.22|2670.91|2669.41|0
1741739100000|2025-03-12 00:25:00|2672.52|2671.02|2671.72|2670.22|2673.68|2672.18|2671.72|2670.22|0
1741739400000|2025-03-12 00:30:00|2671.33|2669.83|2671.11|2669.61|2672.11|2670.61|2670.53|2669.03|0
1741739700000|2025-03-12 00:35:00|2670.92|2669.42|2668.54|2667.04|2671.31|2669.81|2668.53|2667.03|0
1741740000000|2025-03-12 00:40:00|2668.53|2667.03|2669.31|2667.81|2669.7|2668.2|2667.74|2666.24|0
1741740300000|2025-03-12 00:45:00|2669.5|2668|2669.7|2668.2|2670.09|2668.59|2668.9|2667.4|0
1741740600000|2025-03-12 00:50:00|2669.89|2668.39|2670.1|2668.6|2670.49|2668.99|2669.31|2667.81|0
1741740900000|2025-03-12 00:55:00|2670.29|2668.79|2671.1|2669.6|2671.29|2669.79|2670.09|2668.59|0
1741741200000|2025-03-12 01:00:00|2671.09|2669.59|2670.93|2669.43|2671.7|2670.2|2670.11|2668.61|0
1741741500000|2025-03-12 01:05:00|2670.92|2669.42|2670.12|2668.62|2670.93|2669.43|2669.72|2668.22|0
1741741800000|2025-03-12 01:10:00|2670.11|2668.61|2669.72|2668.22|2670.52|2669.02|2669.33|2667.83|0
1741742100000|2025-03-12 01:15:00|2669.73|2668.23|2668.94|2667.44|2670.91|2669.41|2668.93|2667.43|0
1741742400000|2025-03-12 01:20:00|2669.33|2667.83|2670.11|2668.61|2670.12|2668.62|2669.32|2667.82|0
1741742700000|2025-03-12 01:25:00|2670.12|2668.62|2669.69|2668.19|2670.51|2669.01|2669.69|2668.19|0
1741743000000|2025-03-12 01:30:00|2669.7|2668.2|2669.68|2668.18|2670.87|2669.37|2669.28|2667.78|0
1741743300000|2025-03-12 01:35:00|2669.29|2667.79|2671.28|2669.78|2672.07|2670.57|2669.29|2667.79|0
1741743600000|2025-03-12 01:40:00|2671.27|2669.77|2670.9|2669.4|2671.3|2669.8|2670.52|2669.02|0
1741743900000|2025-03-12 01:45:00|2670.91|2669.41|2671.7|2670.2|2672.09|2670.59|2670.9|2669.4|0
1741744200000|2025-03-12 01:50:00|2671.69|2670.19|2672.48|2670.98|2672.87|2671.37|2671.69|2670.19|0
1741744500000|2025-03-12 01:55:00|2672.49|2670.99|2672.85|2671.35|2673.25|2671.75|2672.46|2670.96|0
1741744800000|2025-03-12 02:00:00|2672.86|2671.36|2672.47|2670.97|2672.87|2671.37|2672.07|2670.57|0
1741745100000|2025-03-12 02:05:00|2672.28|2670.78|2672.85|2671.35|2673.26|2671.76|2671.68|2670.18|0
1741745400000|2025-03-12 02:10:00|2672.86|2671.36|2674.45|2672.95|2674.83|2673.33|2672.85|2671.35|0
1741745700000|2025-03-12 02:15:00|2674.43|2672.93|2674.07|2672.57|2674.44|2672.94|2673.66|2672.16|0
1741746000000|2025-03-12 02:20:00|2674.06|2672.56|2673.66|2672.16|2674.07|2672.57|2673.47|2671.97|0
1741746300000|2025-03-12 02:25:00|2673.65|2672.15|2673.27|2671.77|2673.66|2672.16|2672.87|2671.37|0
1741746600000|2025-03-12 02:30:00|2673.26|2671.76|2673.05|2671.55|2673.63|2672.13|2672.87|2671.37|0
1741746900000|2025-03-12 02:35:00|2673.06|2671.56|2672.84|2671.34|2673.64|2672.14|2672.84|2671.34|0
1741747200000|2025-03-12 02:40:00|2673.23|2671.73|2674.38|2672.88|2674.39|2672.89|2673.22|2671.72|0
1741747500000|2025-03-12 02:45:00|2674.39|2672.89|2674|2672.5|2674.78|2673.28|2673.99|2672.49|0
1741747800000|2025-03-12 02:50:00|2673.99|2672.49|2673.6|2672.1|2674.39|2672.89|2673.59|2672.09|0
1741748100000|2025-03-12 02:55:00|2673.59|2672.09|2674.36|2672.86|2674.36|2672.86|2673.39|2671.89|0
1741748400000|2025-03-12 03:00:00|2674.37|2672.87|2674.77|2673.27|2674.78|2673.28|2674.37|2672.87|0
1741748700000|2025-03-12 03:05:00|2674.76|2673.26|2674.38|2672.88|2674.77|2673.27|2673.79|2672.29|0
1741749000000|2025-03-12 03:10:00|2673.99|2672.49|2672.81|2671.31|2674|2672.5|2672.23|2670.73|0
1741749300000|2025-03-12 03:15:00|2672.42|2670.92|2670.46|2668.96|2672.42|2670.92|2670.45|2668.95|0
1741749600000|2025-03-12 03:20:00|2670.45|2668.95|2670.83|2669.33|2671.6|2670.1|2670.45|2668.95|0
1741749900000|2025-03-12 03:25:00|2670.44|2668.94|2671.25|2669.75|2671.25|2669.75|2669.28|2667.78|0
1741750200000|2025-03-12 03:30:00|2671.24|2669.74|2669.68|2668.18|2671.24|2669.74|2668.12|2666.62|0
1741750500000|2025-03-12 03:35:00|2669.67|2668.17|2671.65|2670.15|2671.66|2670.16|2669.67|2668.17|0
1741750800000|2025-03-12 03:40:00|2671.66|2670.16|2671.26|2669.76|2671.85|2670.35|2671.26|2669.76|0
1741751100000|2025-03-12 03:45:00|2671.27|2669.77|2671.27|2669.77|2671.27|2669.77|2670.87|2669.37|0
1741751400000|2025-03-12 03:50:00|2671.28|2669.78|2671.28|2669.78|2671.66|2670.16|2671.26|2669.76|0
1741751700000|2025-03-12 03:55:00|2671.27|2669.77|2671.25|2669.75|2671.65|2670.15|2670.47|2668.97|0
1741752000000|2025-03-12 04:00:00|2671.24|2669.74|2670.08|2668.58|2671.24|2669.74|2670.08|2668.58|0
1741752300000|2025-03-12 04:05:00|2669.7|2668.2|2670.08|2668.58|2670.47|2668.97|2669.68|2668.18|0
1741752600000|2025-03-12 04:10:00|2670.27|2668.77|2671.66|2670.16|2671.66|2670.16|2670.08|2668.58|0
1741752900000|2025-03-12 04:15:00|2671.65|2670.15|2673.23|2671.73|2673.23|2671.73|2671.46|2669.96|0
1741753200000|2025-03-12 04:20:00|2673.24|2671.74|2673.25|2671.75|2673.64|2672.14|2672.85|2671.35|0
1741753500000|2025-03-12 04:25:00|2673.24|2671.74|2673.25|2671.75|2673.65|2672.15|2673.05|2671.55|0
1741753800000|2025-03-12 04:30:00|2673.05|2671.55|2673.25|2671.75|2673.25|2671.75|2672.46|2670.96|0
1741754100000|2025-03-12 04:35:00|2673.45|2671.95|2673.24|2671.74|2673.64|2672.14|2672.84|2671.34|0
1741754400000|2025-03-12 04:40:00|2673.23|2671.73|2672.64|2671.14|2673.23|2671.73|2672.45|2670.95|0
1741754700000|2025-03-12 04:45:00|2672.65|2671.15|2673.22|2671.72|2673.61|2672.11|2672.43|2670.93|0
1741755000000|2025-03-12 04:50:00|2673.21|2671.71|2673.21|2671.71|2673.23|2671.73|2672.83|2671.33|0
1741755300000|2025-03-12 04:55:00|2673.22|2671.72|2672.82|2671.32|2673.22|2671.72|2672.42|2670.92|0
1741755600000|2025-03-12 05:00:00|2672.81|2671.31|2673.42|2671.92|2673.62|2672.12|2672.81|2671.31|0
1741755900000|2025-03-12 05:05:00|2673.23|2671.73|2674.39|2672.89|2674.39|2672.89|2673.21|2671.71|0
1741756200000|2025-03-12 05:10:00|2674.78|2673.28|2674.4|2672.9|2675.17|2673.67|2674.39|2672.89|0
1741756500000|2025-03-12 05:15:00|2674.59|2673.09|2674.78|2673.28|2674.78|2673.28|2673.99|2672.49|0
1741756800000|2025-03-12 05:20:00|2674.77|2673.27|2674.78|2673.28|2675.17|2673.67|2674.58|2673.08|0
1741757100000|2025-03-12 05:25:00|2674.79|2673.29|2674.56|2673.06|2675.18|2673.68|2673.97|2672.47|0
1741757400000|2025-03-12 05:30:00|2674.76|2673.26|2676.35|2674.85|2676.73|2675.23|2674.76|2673.26|0
1741757700000|2025-03-12 05:35:00|2676.34|2674.84|2677.14|2675.64|2677.14|2675.64|2675.95|2674.45|0
1741758000000|2025-03-12 05:40:00|2676.75|2675.25|2676.37|2674.87|2677.14|2675.64|2675.58|2674.08|0
1741758300000|2025-03-12 05:45:00|2676.36|2674.86|2675.45|2673.95|2676.37|2674.87|2675.44|2673.94|0
1741758600000|2025-03-12 05:50:00|2675.33|2673.83|2675.8|2674.3|2676.96|2675.46|2674.98|2673.48|0
1741758900000|2025-03-12 05:55:00|2675.81|2674.31|2676.97|2675.47|2677.35|2675.85|2675.81|2674.31|0
1741759200000|2025-03-12 06:00:00|2676.96|2675.46|2675.01|2673.51|2676.97|2675.47|2675.01|2673.51|0
1741759500000|2025-03-12 06:05:00|2674.62|2673.12|2676.14|2674.64|2676.17|2674.67|2674.23|2672.73|0
1741759800000|2025-03-12 06:10:00|2675.75|2674.25|2674.53|2673.03|2675.75|2674.25|2674.33|2672.83|0
1741760100000|2025-03-12 06:15:00|2674.52|2673.02|2674.53|2673.03|2674.92|2673.42|2674.13|2672.63|0
1741760400000|2025-03-12 06:20:00|2674.72|2673.22|2672.97|2671.47|2674.92|2673.42|2672.97|2671.47|0
1741760700000|2025-03-12 06:25:00|2672.98|2671.48|2673.74|2672.24|2674.34|2672.84|2672.98|2671.48|0
1741761000000|2025-03-12 06:30:00|2673.75|2672.25|2673.58|2672.08|2675.1|2673.6|2673.15|2671.65|0
1741761300000|2025-03-12 06:35:00|2673.77|2672.27|2674.95|2673.45|2675.35|2673.85|2673.39|2671.89|0
1741761600000|2025-03-12 06:40:00|2674.96|2673.46|2672.97|2671.47|2674.96|2673.46|2672.97|2671.47|0
1741761900000|2025-03-12 06:45:00|2672.98|2671.48|2667.49|2665.99|2672.98|2671.48|2667.11|2665.61|0
1741762200000|2025-03-12 06:50:00|2667.68|2666.18|2667.26|2665.76|2670.23|2668.73|2667.07|2665.57|0
1741762500000|2025-03-12 06:55:00|2667.27|2665.77|2668.25|2666.75|2668.84|2667.34|2667.05|2665.55|0
1741762800000|2025-03-12 07:00:00|2668.44|2666.94|2668.68|2667.18|2670.98|2669.48|2667.45|2665.95|0
1741763100000|2025-03-12 07:05:00|2668.88|2667.38|2666.66|2665.16|2669.85|2668.35|2665.89|2664.39|0
1741763400000|2025-03-12 07:10:00|2666.67|2665.17|2664.75|2663.25|2667.86|2666.36|2663.53|2662.03|0
1741763700000|2025-03-12 07:15:00|2664.76|2663.26|2663.62|2662.12|2665.95|2664.45|2662.84|2661.34|0
1741764000000|2025-03-12 07:20:00|2663.61|2662.11|2665.96|2664.46|2665.96|2664.46|2663.56|2662.06|0
1741764300000|2025-03-12 07:25:00|2665.97|2664.47|2667.9|2666.4|2668.7|2667.2|2665.96|2664.46|0
1741764600000|2025-03-12 07:30:00|2667.89|2666.39|2665.97|2664.57|2668.29|2666.79|2663.72|2662.32|43
1741764900000|2025-03-12 07:35:00|2666.1|2664.7|2665.1|2663.7|2666.1|2664.7|2665.1|2663.7|6
1741765200000|2025-03-12 07:40:00|2665.22|2663.82|2665.22|2663.82|2666.72|2665.32|2665.1|2663.7|37
1741765500000|2025-03-12 07:45:00|2666.6|2665.2|2666.85|2665.45|2666.85|2665.45|2666.35|2664.95|14
1741765800000|2025-03-12 07:50:00|2666.72|2665.32|2668.97|2667.57|2669.22|2667.82|2666.72|2665.32|17
1741766100000|2025-03-12 07:55:00|2668.63|2667.13|2669.52|2668.02|2671.07|2669.57|2668.62|2667.12|0
1741766400000|2025-03-12 08:00:00|2669.13|2667.63|2673.02|2672.52|2675.27|2674.77|2666.65|2666.15|3387
1741766700000|2025-03-12 08:05:00|2673.27|2672.77|2669.27|2668.77|2674.27|2673.77|2668.27|2667.77|1760
1741767000000|2025-03-12 08:10:00|2669.52|2669.02|2666.52|2666.02|2673.4|2672.9|2664.52|2664.02|1725
1741767300000|2025-03-12 08:15:00|2666.27|2665.77|2663.52|2663.02|2667.9|2667.4|2661.9|2661.4|1207
1741767600000|2025-03-12 08:20:00|2663.4|2662.9|2663.27|2662.77|2663.65|2663.15|2659.15|2658.65|1431
1741767900000|2025-03-12 08:25:00|2663.65|2663.15|2661.65|2661.15|2665.4|2664.9|2660.9|2660.4|902
1741768200000|2025-03-12 08:30:00|2661.9|2661.4|2662.65|2662.15|2666.15|2665.65|2661.15|2660.65|1446
1741768500000|2025-03-12 08:35:00|2662.4|2661.9|2669.77|2669.27|2669.77|2669.27|2660.27|2659.77|1516
1741768800000|2025-03-12 08:40:00|2669.79|2669.29|2665.92|2665.42|2670.29|2669.79|2665.17|2664.67|758
1741769100000|2025-03-12 08:45:00|2666.42|2665.92|2669.92|2669.42|2670.79|2670.29|2664.79|2664.29|1068
1741769400000|2025-03-12 08:50:00|2669.79|2669.29|2668.67|2668.17|2671.17|2670.67|2667.67|2667.17|812
1741769700000|2025-03-12 08:55:00|2668.79|2668.29|2671.17|2670.67|2671.67|2671.17|2667.67|2667.17|1057
1741770000000|2025-03-12 09:00:00|2671.67|2671.17|2668.04|2667.54|2672.67|2672.17|2667.04|2666.54|967
1741770300000|2025-03-12 09:05:00|2668.17|2667.67|2666.67|2666.17|2668.79|2668.29|2665.54|2665.04|904
1741770600000|2025-03-12 09:10:00|2666.92|2666.42|2666.42|2665.92|2667.67|2667.17|2663.42|2662.92|726
1741770900000|2025-03-12 09:15:00|2666.54|2666.04|2667.17|2666.67|2668.92|2668.42|2665.54|2665.04|717
1741771200000|2025-03-12 09:20:00|2667.04|2666.54|2665.92|2665.42|2667.92|2667.42|2665.67|2665.17|1039
1741771500000|2025-03-12 09:25:00|2665.67|2665.17|2664.42|2663.92|2666.17|2665.67|2661.42|2660.92|775
1741771800000|2025-03-12 09:30:00|2664.92|2664.42|2665.04|2664.54|2665.67|2665.17|2663.17|2662.67|770
1741772100000|2025-03-12 09:35:00|2665.17|2664.67|2666.67|2666.17|2667.17|2666.67|2662.54|2662.04|748
1741772400000|2025-03-12 09:40:00|2666.79|2666.29|2661.42|2660.92|2666.92|2666.42|2661.42|2660.92|401
1741772700000|2025-03-12 09:45:00|2661.54|2661.04|2659.92|2659.42|2662.17|2661.67|2659.92|2659.42|607
1741773000000|2025-03-12 09:50:00|2660.04|2659.54|2662.67|2662.17|2663.17|2662.67|2659.79|2659.29|771
1741773300000|2025-03-12 09:55:00|2662.92|2662.42|2661.79|2661.29|2663.17|2662.67|2661.17|2660.67|491
1741773600000|2025-03-12 10:00:00|2661.92|2661.42|2666.67|2666.17|2667.92|2667.42|2661.92|2661.42|642
1741773900000|2025-03-12 10:05:00|2666.79|2666.29|2664.79|2664.29|2666.92|2666.42|2663.54|2663.04|583
1741774200000|2025-03-12 10:10:00|2664.92|2664.42|2662.67|2662.17|2666.42|2665.92|2662.17|2661.67|455
1741774500000|2025-03-12 10:15:00|2663.04|2662.54|2660.79|2660.29|2663.17|2662.67|2660.67|2660.17|434
1741774800000|2025-03-12 10:20:00|2660.92|2660.42|2658.79|2658.29|2661.67|2661.17|2657.54|2657.04|625
1741775100000|2025-03-12 10:25:00|2659.17|2658.67|2659.42|2658.92|2660.17|2659.67|2658.67|2658.17|455
1741775400000|2025-03-12 10:30:00|2659.92|2659.42|2660.04|2659.54|2661.17|2660.67|2659.04|2658.54|418
1741775700000|2025-03-12 10:35:00|2660.17|2659.67|2662.17|2661.67|2662.67|2662.17|2659.17|2658.67|527
1741776000000|2025-03-12 10:40:00|2662.42|2661.92|2661.29|2660.79|2662.67|2662.17|2660.54|2660.04|2319
1741776300000|2025-03-12 10:45:00|2661.42|2660.92|2664.17|2663.67|2664.42|2663.92|2661.17|2660.67|747
1741776600000|2025-03-12 10:50:00|2664.42|2663.92|2665.54|2665.04|2665.79|2665.29|2663.67|2663.17|649
1741776900000|2025-03-12 10:55:00|2665.42|2664.92|2664.17|2663.67|2666.29|2665.79|2663.79|2663.29|479
1741777200000|2025-03-12 11:00:00|2664.29|2663.79|2665.92|2665.42|2666.92|2666.42|2663.92|2663.42|485
1741777500000|2025-03-12 11:05:00|2665.79|2665.29|2665.04|2664.54|2666.54|2666.04|2664.92|2664.42|333
1741777800000|2025-03-12 11:10:00|2665.17|2664.67|2666.79|2666.29|2667.17|2666.67|2664.92|2664.42|352
1741778100000|2025-03-12 11:15:00|2666.67|2666.17|2667.04|2666.54|2667.92|2667.42|2666.17|2665.67|329
1741778400000|2025-03-12 11:20:00|2667.17|2666.67|2668.54|2668.04|2669.67|2669.17|2666.42|2665.92|538
1741778700000|2025-03-12 11:25:00|2668.67|2668.17|2666.42|2665.92|2668.92|2668.42|2665.79|2665.29|282
1741779000000|2025-03-12 11:30:00|2666.54|2666.04|2670.42|2669.92|2670.92|2670.42|2666.54|2666.04|504
1741779300000|2025-03-12 11:35:00|2670.04|2669.54|2670.29|2669.79|2671.42|2670.92|2669.79|2669.29|357
1741779600000|2025-03-12 11:40:00|2670.42|2669.92|2668.42|2667.92|2671.17|2670.67|2668.17|2667.67|400
1741779900000|2025-03-12 11:45:00|2668.17|2667.67|2667.04|2666.54|2668.42|2667.92|2665.92|2665.42|344
1741780200000|2025-03-12 11:50:00|2667.17|2666.67|2664.54|2664.04|2667.17|2666.67|2664.42|2663.92|245
1741780500000|2025-03-12 11:55:00|2664.67|2664.17|2666.17|2665.67|2666.67|2666.17|2664.67|2664.17|225
1741780800000|2025-03-12 12:00:00|2665.79|2665.29|2666.17|2665.67|2667.17|2666.67|2664.79|2664.29|401
1741781100000|2025-03-12 12:05:00|2666.42|2665.92|2668.54|2668.04|2669.04|2668.54|2666.29|2665.79|473
1741781400000|2025-03-12 12:10:00|2668.67|2668.17|2670.04|2669.54|2670.67|2670.17|2668.42|2667.92|426
1741781700000|2025-03-12 12:15:00|2670.17|2669.67|2671.54|2671.04|2672.92|2672.42|2669.92|2669.42|491
1741782000000|2025-03-12 12:20:00|2671.67|2671.17|2670.29|2669.79|2672.17|2671.67|2670.17|2669.67|581
1741782300000|2025-03-12 12:25:00|2670.17|2669.67|2669.04|2668.54|2670.42|2669.92|2668.42|2667.92|448
1741782600000|2025-03-12 12:30:00|2668.92|2668.42|2675.29|2674.79|2682.79|2682.29|2668.92|2668.42|2484
1741782900000|2025-03-12 12:35:00|2675.79|2675.29|2672.42|2671.92|2677.54|2677.04|2671.92|2671.42|1215
1741783200000|2025-03-12 12:40:00|2672.33|2671.83|2670.7|2670.2|2675.2|2674.7|2670.45|2669.95|945
1741783500000|2025-03-12 12:45:00|2671.33|2670.83|2669.08|2668.58|2671.33|2670.83|2668.2|2667.7|897
1741783800000|2025-03-12 12:50:00|2668.95|2668.45|2675.83|2675.33|2675.83|2675.33|2668.95|2668.45|634
1741784100000|2025-03-12 12:55:00|2676.08|2675.58|2678.2|2677.7|2679.58|2679.08|2675.83|2675.33|640
1741784400000|2025-03-12 13:00:00|2678.33|2677.83|2676.58|2676.08|2679.2|2678.7|2675.58|2675.08|1001
1741784700000|2025-03-12 13:05:00|2676.45|2675.95|2676.58|2676.08|2677.58|2677.08|2675.83|2675.33|1041
1741785000000|2025-03-12 13:10:00|2676.83|2676.33|2672.7|2672.2|2676.95|2676.45|2672.45|2671.95|698
1741785300000|2025-03-12 13:15:00|2672.58|2672.08|2672.08|2671.58|2673.33|2672.83|2670.83|2670.33|574
1741785600000|2025-03-12 13:20:00|2671.95|2671.45|2674.08|2673.58|2674.58|2674.08|2671.58|2671.08|390
1741785900000|2025-03-12 13:25:00|2673.83|2673.33|2675.7|2675.2|2676.33|2675.83|2673.83|2673.33|420
1741786200000|2025-03-12 13:30:00|2675.58|2675.08|2673.58|2673.08|2675.83|2675.33|2671.95|2671.45|1026
1741786500000|2025-03-12 13:35:00|2673.7|2673.2|2672.95|2672.45|2674.45|2673.95|2670.58|2670.08|1062
1741786800000|2025-03-12 13:40:00|2673.08|2672.58|2669.58|2669.08|2673.33|2672.83|2668.33|2667.83|1062
1741787100000|2025-03-12 13:45:00|2669.83|2669.33|2667.83|2667.33|2672.83|2672.33|2665.83|2665.33|1187
1741787400000|2025-03-12 13:50:00|2668.08|2667.58|2667.2|2666.7|2673.2|2672.7|2666.7|2666.2|2324
1741787700000|2025-03-12 13:55:00|2667.33|2666.83|2667.45|2666.95|2668.08|2667.58|2662.95|2662.45|996
1741788000000|2025-03-12 14:00:00|2667.08|2666.58|2664.33|2663.83|2669.33|2668.83|2662.83|2662.33|920
1741788300000|2025-03-12 14:05:00|2664.2|2663.7|2664.08|2663.58|2667.2|2666.7|2662.83|2662.33|748
1741788600000|2025-03-12 14:10:00|2664.33|2663.83|2661.58|2661.08|2664.95|2664.45|2661.08|2660.58|872
1741788900000|2025-03-12 14:15:00|2661.7|2661.2|2665.83|2665.33|2666.45|2665.95|2659.7|2659.2|1072
1741789200000|2025-03-12 14:20:00|2665.58|2665.08|2660.58|2660.08|2666.33|2665.83|2659.2|2658.7|758
1741789500000|2025-03-12 14:25:00|2660.83|2660.33|2663.83|2663.33|2665.33|2664.83|2660.08|2659.58|940
1741789800000|2025-03-12 14:30:00|2663.7|2663.2|2657.08|2656.58|2664.08|2663.58|2656.08|2655.58|910
1741790100000|2025-03-12 14:35:00|2656.83|2656.33|2654.45|2653.95|2658.2|2657.7|2654.33|2653.83|651
1741790400000|2025-03-12 14:40:00|2654.58|2654.08|2650.7|2650.2|2656.08|2655.58|2650.08|2649.58|1276
1741790700000|2025-03-12 14:45:00|2650.58|2650.08|2647.08|2646.58|2652.08|2651.58|2646.2|2645.7|1359
1741791000000|2025-03-12 14:50:00|2647.2|2646.7|2651.7|2651.2|2652.58|2652.08|2646.45|2645.95|980
1741791300000|2025-03-12 14:55:00|2651.58|2651.08|2646.95|2646.45|2651.58|2651.08|2644.08|2643.58|2477
1741791600000|2025-03-12 15:00:00|2647.2|2646.7|2641.45|2640.95|2648.33|2647.83|2640.83|2640.33|1654
1741791900000|2025-03-12 15:05:00|2641.58|2641.08|2640.2|2639.7|2642.58|2642.08|2637.83|2637.33|1316
1741792200000|2025-03-12 15:10:00|2640.41|2639.91|2645.54|2645.04|2645.79|2645.29|2640.41|2639.91|2763
1741792500000|2025-03-12 15:15:00|2645.79|2645.29|2648.04|2647.54|2649.54|2649.04|2644.29|2643.79|851
1741792800000|2025-03-12 15:20:00|2648.29|2647.79|2649.41|2648.91|2650.54|2650.04|2645.04|2644.54|895
1741793100000|2025-03-12 15:25:00|2649.66|2649.16|2652.04|2651.54|2653.16|2652.66|2649.16|2648.66|4267
1741793400000|2025-03-12 15:30:00|2652.54|2652.04|2654.16|2653.66|2656.04|2655.54|2652.29|2651.79|897
1741793700000|2025-03-12 15:35:00|2654.41|2653.91|2655.29|2654.79|2657.04|2656.54|2654.41|2653.91|728
1741794000000|2025-03-12 15:40:00|2655.04|2654.54|2655.54|2655.04|2656.79|2656.29|2653.41|2652.91|656
1741794300000|2025-03-12 15:45:00|2655.66|2655.16|2654.79|2654.29|2657.16|2656.66|2653.79|2653.29|652
1741794600000|2025-03-12 15:50:00|2655.04|2654.54|2654.29|2653.79|2656.66|2656.16|2654.04|2653.54|466
1741794900000|2025-03-12 15:55:00|2654.41|2653.91|2655.54|2655.04|2656.04|2655.54|2653.04|2652.54|720
1741795200000|2025-03-12 16:00:00|2655.29|2654.79|2654.04|2653.54|2655.79|2655.29|2653.29|2652.79|843
1741795500000|2025-03-12 16:05:00|2654.29|2653.79|2656.79|2656.29|2657.54|2657.04|2654.04|2653.54|815
1741795800000|2025-03-12 16:10:00|2656.66|2656.16|2657.66|2657.16|2659.79|2659.29|2656.29|2655.79|1810
1741796100000|2025-03-12 16:15:00|2657.79|2657.29|2656.54|2656.04|2658.79|2658.29|2655.66|2655.16|1180
1741796400000|2025-03-12 16:20:00|2656.41|2655.91|2657.78|2656.28|2658.79|2658.29|2656.41|2655.91|1821
1741796700000|2025-03-12 16:25:00|2657.77|2656.27|2656.59|2655.09|2658.18|2656.68|2656.15|2654.65|788
1741797000000|2025-03-12 16:30:00|2656.97|2655.47|2658.49|2657.09|2658.86|2657.46|2656.24|2654.84|290
1741797300000|2025-03-12 16:35:00|2658.24|2656.84|2657.11|2655.71|2659.24|2657.84|2657.11|2655.71|174
1741797600000|2025-03-12 16:40:00|2656.99|2655.59|2653.86|2652.46|2656.99|2655.59|2653.49|2652.09|109
1741797900000|2025-03-12 16:45:00|2653.99|2652.59|2658.36|2656.96|2658.36|2656.96|2653.99|2652.59|33
1741798200000|2025-03-12 16:50:00|2658.49|2657.09|2657.11|2655.71|2659.11|2657.71|2655.86|2654.46|29
1741798500000|2025-03-12 16:55:00|2657.49|2656.09|2654.4|2652.9|2657.86|2656.46|2654.36|2652.9|531
1741798800000|2025-03-12 17:00:00|2654.41|2652.91|2655.59|2654.09|2655.6|2654.1|2653.98|2652.48|0
1741799100000|2025-03-12 17:05:00|2655.58|2654.08|2656.82|2655.32|2656.83|2655.33|2654.36|2652.86|0
1741799400000|2025-03-12 17:10:00|2656.83|2655.33|2658.23|2656.73|2658.43|2656.93|2656|2654.5|0
1741799700000|2025-03-12 17:15:00|2658.04|2656.54|2657.61|2656.11|2658.06|2656.56|2656.42|2654.92|0
1741800000000|2025-03-12 17:20:00|2657.62|2656.12|2659.31|2657.81|2660.1|2658.6|2657.22|2655.72|0
1741800300000|2025-03-12 17:25:00|2659.32|2657.82|2660.13|2658.63|2660.13|2658.63|2658.12|2656.62|0
1741800600000|2025-03-12 17:30:00|2659.74|2658.24|2660.85|2659.35|2661.68|2660.18|2659.73|2658.23|0
1741800900000|2025-03-12 17:35:00|2660.86|2659.36|2659.3|2657.8|2662.07|2660.57|2659.29|2657.79|0
1741801200000|2025-03-12 17:40:00|2659.49|2657.99|2658.86|2657.36|2661.04|2659.54|2658.47|2656.97|0
1741801500000|2025-03-12 17:45:00|2658.47|2656.97|2657.99|2656.49|2660.08|2658.58|2657.59|2656.09|0
1741801800000|2025-03-12 17:50:00|2657.98|2656.48|2653.63|2652.13|2658|2656.5|2653.22|2651.72|0
1741802100000|2025-03-12 17:55:00|2653.62|2652.12|2650.06|2648.56|2654.02|2652.52|2650.05|2648.55|0
1741802400000|2025-03-12 18:00:00|2650.07|2648.57|2652.51|2651.01|2654.3|2652.8|2649.29|2647.79|0
1741802700000|2025-03-12 18:05:00|2652.5|2651|2652.47|2650.97|2653.06|2651.56|2651.27|2649.77|0
1741803000000|2025-03-12 18:10:00|2652.67|2651.17|2654.54|2653.04|2655.33|2653.83|2652.48|2650.98|0
1741803300000|2025-03-12 18:15:00|2654.53|2653.03|2656.11|2654.61|2656.12|2654.62|2654.51|2653.01|0
1741803600000|2025-03-12 18:20:00|2656.12|2654.62|2655.72|2654.22|2657.3|2655.8|2654.89|2653.39|0
1741803900000|2025-03-12 18:25:00|2655.91|2654.41|2657.68|2656.18|2658.09|2656.59|2655.69|2654.19|0
1741804200000|2025-03-12 18:30:00|2658.07|2656.57|2659.64|2658.14|2659.64|2658.14|2657.64|2656.14|0
1741804500000|2025-03-12 18:35:00|2659.63|2658.13|2659.24|2657.74|2659.65|2658.15|2658.43|2656.93|0
1741804800000|2025-03-12 18:40:00|2659.63|2658.13|2660.49|2658.99|2660.88|2659.38|2659.24|2657.74|0
1741805100000|2025-03-12 18:45:00|2660.48|2658.98|2661.88|2660.38|2662.3|2660.8|2660.12|2658.62|0
1741805400000|2025-03-12 18:50:00|2661.49|2659.99|2660.47|2658.97|2661.5|2660|2659.47|2657.97|0
1741805700000|2025-03-12 18:55:00|2660.46|2658.96|2660.32|2658.82|2661.54|2660.04|2659.48|2657.98|0
1741806000000|2025-03-12 19:00:00|2660.31|2658.81|2659.41|2657.91|2660.32|2658.82|2657.34|2655.84|0
1741806300000|2025-03-12 19:05:00|2659.4|2657.9|2659.72|2658.22|2659.74|2658.24|2658.12|2656.62|0
1741806600000|2025-03-12 19:10:00|2659.71|2658.21|2658.52|2657.02|2660.13|2658.63|2658.51|2657.01|0
1741806900000|2025-03-12 19:15:00|2658.51|2657.01|2658.49|2656.99|2658.93|2657.43|2656.45|2654.95|0
1741807200000|2025-03-12 19:20:00|2658.48|2656.98|2656.45|2654.95|2658.89|2657.39|2655.24|2653.74|0
1741807500000|2025-03-12 19:25:00|2656.46|2654.96|2657.28|2655.78|2658.11|2656.61|2656.45|2654.95|0
1741807800000|2025-03-12 19:30:00|2657.27|2655.77|2657.64|2656.14|2658.51|2657.01|2657.27|2655.77|0
1741808100000|2025-03-12 19:35:00|2657.63|2656.13|2656.83|2655.33|2658.04|2656.54|2655.21|2653.71|0
1741808400000|2025-03-12 19:40:00|2656.84|2655.34|2657.62|2656.12|2657.63|2656.13|2655.59|2654.09|0
1741808700000|2025-03-12 19:45:00|2657.63|2656.13|2658.42|2656.92|2658.43|2656.93|2656.41|2654.91|0
1741809000000|2025-03-12 19:50:00|2658.41|2656.91|2657.64|2656.14|2658.41|2656.91|2654.79|2653.29|0
1741809300000|2025-03-12 19:55:00|2657.83|2656.33|2657.55|2656.05|2658.77|2657.27|2657.18|2655.68|0
1741809600000|2025-03-12 20:00:00|2657.54|2656.04|2656.38|2654.88|2657.95|2656.45|2656.37|2654.87|0
1741809900000|2025-03-12 20:05:00|2656.39|2654.89|2656.15|2654.65|2656.79|2655.29|2655.55|2654.05|0
1741810200000|2025-03-12 20:10:00|2656.34|2654.84|2655.91|2654.41|2657.12|2655.62|2655.9|2654.4|0
1741810500000|2025-03-12 20:15:00|2655.92|2654.42|2656.32|2654.82|2656.71|2655.21|2655.92|2654.42|0
1741810800000|2025-03-12 20:20:00|2656.31|2654.81|2656.52|2655.02|2656.72|2655.22|2655.92|2654.42|0
1741811100000|2025-03-12 20:25:00|2656.71|2655.21|2656.52|2655.02|2656.72|2655.22|2655.36|2653.86|0
1741811400000|2025-03-12 20:30:00|2656.71|2655.21|2655.56|2654.06|2656.74|2655.24|2655.55|2654.05|0
1741811700000|2025-03-12 20:35:00|2655.75|2654.25|2655.15|2653.65|2655.75|2654.25|2655.14|2653.64|0
1741812000000|2025-03-12 20:40:00|2655.14|2653.64|2655.35|2653.85|2655.54|2654.04|2654.73|2653.23|0
1741812300000|2025-03-12 20:45:00|2655.16|2653.66|2655.18|2653.68|2655.35|2653.85|2654.4|2652.9|0
1741812600000|2025-03-12 20:50:00|2655.19|2653.69|2654.86|2653.36|2655.58|2654.08|2654.86|2653.36|0
1741812900000|2025-03-12 20:55:00|2655.05|2653.55|2655.84|2654.34|2656.03|2654.53|2654.86|2653.36|0
1741813200000|2025-03-12 21:00:00|2655.65|2654.15|2655.81|2654.31|2655.81|2654.31|2655.61|2654.11|0
1741813500000|2025-03-12 21:05:00|2655.8|2654.3|2655.81|2654.31|2655.89|2654.39|2655.69|2654.19|0
1741813800000|2025-03-12 21:10:00|2655.77|2654.27|2655.85|2654.35|2655.93|2654.43|2655.73|2654.23|0
1741814100000|2025-03-12 21:15:00|2655.8|2654.3|2655.84|2654.34|2655.92|2654.42|2655.8|2654.3|0
1741814400000|2025-03-12 21:20:00|2655.8|2654.3|2655.76|2654.26|2655.92|2654.42|2655.64|2654.14|0
1741814700000|2025-03-12 21:25:00|2655.8|2654.3|2655.76|2654.26|2655.84|2654.34|2655.68|2654.18|0
1741815000000|2025-03-12 21:30:00|2655.84|2654.34|2655.84|2654.34|2655.88|2654.38|2655.84|2654.34|0
1741815300000|2025-03-12 21:35:00|2655.88|2654.38|2656|2654.5|2656.04|2654.54|2655.88|2654.38|0
1741815600000|2025-03-12 21:40:00|2656.04|2654.54|2655.88|2654.38|2656.08|2654.58|2655.84|2654.34|0
1741815900000|2025-03-12 21:45:00|2655.92|2654.42|2655.96|2654.46|2656|2654.5|2655.84|2654.34|0
1741816200000|2025-03-12 21:50:00|2656|2654.5|2655.96|2654.46|2656|2654.5|2655.8|2654.3|0
1741816500000|2025-03-12 21:55:00|2656|2654.5|2655.8|2654.3|2656|2654.5|2655.64|2654.14|0
1741816800000|2025-03-12 22:00:00|2655.92|2654.42|2656.56|2655.06|2656.8|2655.3|2654.88|2653.38|0
1741817100000|2025-03-12 22:05:00|2656.52|2655.02|2656.16|2654.66|2656.64|2655.14|2655.96|2654.46|0
1741817400000|2025-03-12 22:10:00|2656.08|2654.58|2657.32|2655.82|2657.56|2656.06|2655.96|2654.46|0
1741817700000|2025-03-12 22:15:00|2657.4|2655.9|2658.48|2656.98|2658.6|2657.1|2657.36|2655.86|0
1741818000000|2025-03-12 22:20:00|2658.44|2656.94|2658.84|2657.34|2659.68|2658.18|2658.44|2656.94|0
1741818300000|2025-03-12 22:25:00|2658.76|2657.26|2658.68|2657.18|2659.36|2657.86|2658.64|2657.14|0
1741818600000|2025-03-12 22:30:00|2658.72|2657.22|2657.68|2656.18|2659|2657.5|2657.6|2656.1|0
1741818900000|2025-03-12 22:35:00|2657.72|2656.22|2658.89|2657.39|2659.25|2657.75|2657.68|2656.18|0
1741819200000|2025-03-12 22:40:00|2658.93|2657.43|2659.21|2657.71|2659.25|2657.75|2658.77|2657.27|0
1741819500000|2025-03-12 22:45:00|2659.17|2657.67|2658.33|2656.83|2659.89|2658.39|2658.21|2656.71|0
1741819800000|2025-03-12 22:50:00|2658.29|2656.79|2658.45|2656.95|2658.73|2657.23|2658.09|2656.59|0
1741820100000|2025-03-12 22:55:00|2658.49|2656.99|2659.49|2657.99|2659.49|2657.99|2658.49|2656.99|0
1741820400000|2025-03-12 23:00:00|2659.45|2657.95|2660.93|2659.43|2661.33|2659.83|2659.33|2657.83|0
1741820700000|2025-03-12 23:05:00|2660.89|2659.39|2661.33|2659.83|2661.49|2659.99|2660.81|2659.31|0
1741821000000|2025-03-12 23:10:00|2661.41|2659.91|2660.54|2659.04|2661.41|2659.91|2660.42|2658.92|0
1741821300000|2025-03-12 23:15:00|2660.42|2658.92|2660.26|2658.76|2660.62|2659.12|2660.1|2658.6|0
1741821600000|2025-03-12 23:20:00|2660.3|2658.8|2660.26|2658.76|2660.86|2659.36|2660.26|2658.76|0
1741821900000|2025-03-12 23:25:00|2660.22|2658.72|2660.62|2659.12|2660.62|2659.12|2659.94|2658.44|0
1741822200000|2025-03-12 23:30:00|2660.66|2659.16|2661.98|2660.48|2662.02|2660.52|2660.3|2658.8|0
1741822500000|2025-03-12 23:35:00|2661.94|2660.44|2660.7|2659.2|2662.02|2660.52|2660.5|2659|0
1741822800000|2025-03-12 23:40:00|2660.74|2659.24|2661.28|2659.78|2661.56|2660.06|2660.66|2659.16|0
1741823100000|2025-03-12 23:45:00|2661.24|2659.74|2661.8|2660.3|2661.88|2660.38|2661.08|2659.58|0
1741823400000|2025-03-12 23:50:00|2661.84|2660.34|2662.41|2660.91|2662.91|2661.41|2661.72|2660.22|0
1741823700000|2025-03-12 23:55:00|2662.4|2660.9|2662.33|2660.83|2662.49|2660.99|2661.73|2660.23|0
1741824000000|2025-03-13 00:00:00|2662.32|2660.82|2662.22|2660.72|2662.94|2661.44|2662.1|2660.6|0
1741824300000|2025-03-13 00:05:00|2662.18|2660.68|2663.08|2661.58|2663.4|2661.9|2662.1|2660.6|0
1741824600000|2025-03-13 00:10:00|2663.04|2661.54|2663.27|2661.77|2663.5|2662|2662.64|2661.14|0
1741824900000|2025-03-13 00:15:00|2663.26|2661.76|2660.97|2659.47|2663.26|2661.76|2660.58|2659.08|0
1741825200000|2025-03-13 00:20:00|2660.96|2659.46|2661.74|2660.24|2662.13|2660.63|2660.77|2659.27|0
1741825500000|2025-03-13 00:25:00|2661.55|2660.05|2660.95|2659.45|2661.75|2660.25|2660.94|2659.44|0
1741825800000|2025-03-13 00:30:00|2660.94|2659.44|2659.96|2658.46|2660.95|2659.45|2659.77|2658.27|0
1741826100000|2025-03-13 00:35:00|2660.15|2658.65|2659.76|2658.26|2660.16|2658.66|2658.98|2657.48|0
1741826400000|2025-03-13 00:40:00|2659.75|2658.25|2659.75|2658.25|2660.14|2658.64|2658.98|2657.48|0
1741826700000|2025-03-13 00:45:00|2659.76|2658.26|2659.74|2658.24|2660.13|2658.63|2658.18|2656.68|0
1741827000000|2025-03-13 00:50:00|2659.73|2658.23|2659.76|2658.26|2659.76|2658.26|2658.55|2657.05|0
1741827300000|2025-03-13 00:55:00|2659.77|2658.27|2658.18|2656.68|2660.15|2658.65|2658.18|2656.68|0
1741827600000|2025-03-13 01:00:00|2657.99|2656.49|2656.62|2655.12|2658.98|2657.48|2656.62|2655.12|0
1741827900000|2025-03-13 01:05:00|2656.43|2654.93|2656.99|2655.49|2657.41|2655.91|2656.43|2654.93|0
1741828200000|2025-03-13 01:10:00|2657|2655.5|2658.16|2656.66|2658.17|2656.67|2656.99|2655.49|0
1741828500000|2025-03-13 01:15:00|2658.36|2656.86|2657.81|2656.31|2658.96|2657.46|2657.6|2656.1|0
1741828800000|2025-03-13 01:20:00|2658|2656.5|2657.8|2656.3|2658.59|2657.09|2657.21|2655.71|0
1741829100000|2025-03-13 01:25:00|2657.79|2656.29|2657.41|2655.91|2657.99|2656.49|2657.2|2655.7|0
1741829400000|2025-03-13 01:30:00|2657.21|2655.71|2656.22|2654.72|2657.41|2655.91|2655.43|2653.93|0
1741829700000|2025-03-13 01:35:00|2656.6|2655.1|2655.43|2653.93|2656.6|2655.1|2655.41|2653.91|0
1741830000000|2025-03-13 01:40:00|2655.44|2653.94|2656.22|2654.72|2656.61|2655.11|2655.42|2653.92|0
1741830300000|2025-03-13 01:45:00|2656.03|2654.53|2656.21|2654.71|2656.22|2654.72|2655.43|2653.93|0
1741830600000|2025-03-13 01:50:00|2656.22|2654.72|2657.41|2655.91|2657.41|2655.91|2655.83|2654.33|0
1741830900000|2025-03-13 01:55:00|2657.42|2655.92|2657.43|2655.93|2658.2|2656.7|2657.41|2655.91|0
1741831200000|2025-03-13 02:00:00|2657.42|2655.92|2657.41|2655.91|2657.81|2656.31|2657.22|2655.72|0
1741831500000|2025-03-13 02:05:00|2657.42|2655.92|2657.61|2656.11|2657.81|2656.31|2657.41|2655.91|0
1741831800000|2025-03-13 02:10:00|2657.8|2656.3|2658.57|2657.07|2658.97|2657.47|2657.8|2656.3|0
1741832100000|2025-03-13 02:15:00|2658.58|2657.08|2655.66|2654.16|2658.59|2657.09|2655.66|2654.16|0
1741832400000|2025-03-13 02:20:00|2655.85|2654.35|2654.68|2653.18|2655.85|2654.35|2654.67|2653.17|0
1741832700000|2025-03-13 02:25:00|2654.67|2653.17|2654.29|2652.79|2655.06|2653.56|2653.9|2652.4|0
1741833000000|2025-03-13 02:30:00|2654.48|2652.98|2654.09|2652.59|2654.67|2653.17|2653.51|2652.01|0
1741833300000|2025-03-13 02:35:00|2653.9|2652.4|2654.29|2652.79|2654.68|2653.18|2653.51|2652.01|0
1741833600000|2025-03-13 02:40:00|2654.68|2653.18|2655.05|2653.55|2655.06|2653.56|2654.27|2652.77|0
1741833900000|2025-03-13 02:45:00|2655.06|2653.56|2654.85|2653.35|2655.45|2653.95|2654.67|2653.17|0
1741834200000|2025-03-13 02:50:00|2654.66|2653.16|2655.03|2653.53|2655.05|2653.55|2654.65|2653.15|0
1741834500000|2025-03-13 02:55:00|2655.04|2653.54|2654.63|2653.13|2655.04|2653.54|2654.24|2652.74|0
1741834800000|2025-03-13 03:00:00|2654.44|2652.94|2654.61|2653.11|2654.83|2653.33|2654.22|2652.72|0
1741835100000|2025-03-13 03:05:00|2654.8|2653.3|2653.42|2651.92|2655.01|2653.51|2653.4|2651.9|0
1741835400000|2025-03-13 03:10:00|2653.43|2651.93|2654.21|2652.71|2654.41|2652.91|2653.42|2651.92|0
1741835700000|2025-03-13 03:15:00|2654.2|2652.7|2654.58|2653.08|2654.98|2653.48|2654.19|2652.69|0
1741836000000|2025-03-13 03:20:00|2654.59|2653.09|2654.39|2652.89|2654.6|2653.1|2654.19|2652.69|0
1741836300000|2025-03-13 03:25:00|2654.4|2652.9|2653.39|2651.89|2654.59|2653.09|2653|2651.5|0
1741836600000|2025-03-13 03:30:00|2653.2|2651.7|2651.92|2650.42|2653.4|2651.9|2651.73|2650.23|0
1741836900000|2025-03-13 03:35:00|2651.73|2650.23|2651.14|2649.64|2651.73|2650.23|2649.73|2648.23|0
1741837200000|2025-03-13 03:40:00|2650.95|2649.45|2650.95|2649.45|2651.34|2649.84|2650.55|2649.05|0
1741837500000|2025-03-13 03:45:00|2650.94|2649.44|2650.76|2649.26|2650.97|2649.47|2650.56|2649.06|0
1741837800000|2025-03-13 03:50:00|2650.95|2649.45|2650.18|2648.68|2650.96|2649.46|2649.6|2648.1|0
1741838100000|2025-03-13 03:55:00|2649.99|2648.49|2649.58|2648.08|2649.99|2648.49|2648.99|2647.49|0
1741838400000|2025-03-13 04:00:00|2649.77|2648.27|2650.37|2648.87|2650.56|2649.06|2649.38|2647.88|0
1741838700000|2025-03-13 04:05:00|2650.36|2648.86|2651.74|2650.24|2652.51|2651.01|2650.16|2648.66|0
1741839000000|2025-03-13 04:10:00|2651.94|2650.44|2651.73|2650.23|2651.94|2650.44|2651.35|2649.85|0
1741839300000|2025-03-13 04:15:00|2651.74|2650.24|2651.34|2649.84|2651.75|2650.25|2651.33|2649.83|0
1741839600000|2025-03-13 04:20:00|2651.33|2649.83|2652.35|2650.85|2652.55|2651.05|2651.33|2649.83|0
1741839900000|2025-03-13 04:25:00|2652.16|2650.66|2651.36|2649.86|2652.16|2650.66|2651.35|2649.85|0
1741840200000|2025-03-13 04:30:00|2651.35|2649.85|2650.15|2648.65|2651.36|2649.86|2649.76|2648.26|0
1741840500000|2025-03-13 04:35:00|2650.54|2649.04|2650.91|2649.41|2651.11|2649.61|2650.51|2649.01|0
1741840800000|2025-03-13 04:40:00|2650.72|2649.22|2651.3|2649.8|2651.3|2649.8|2648.93|2647.43|0
1741841100000|2025-03-13 04:45:00|2651.31|2649.81|2651.11|2649.61|2651.71|2650.21|2650.91|2649.41|0
1741841400000|2025-03-13 04:50:00|2651.3|2649.8|2651.68|2650.18|2651.7|2650.2|2650.89|2649.39|0
1741841700000|2025-03-13 04:55:00|2651.67|2650.17|2651.28|2649.78|2651.67|2650.17|2650.09|2648.59|0
1741842000000|2025-03-13 05:00:00|2651.27|2649.77|2651.09|2649.59|2651.68|2650.18|2650.48|2648.98|0
1741842300000|2025-03-13 05:05:00|2651.08|2649.58|2649.72|2648.22|2651.09|2649.59|2649.72|2648.22|0
1741842600000|2025-03-13 05:10:00|2649.92|2648.42|2650.11|2648.61|2650.51|2649.01|2649.32|2647.82|0
1741842900000|2025-03-13 05:15:00|2649.92|2648.42|2648.35|2646.85|2650.11|2648.61|2646.99|2645.49|0
1741843200000|2025-03-13 05:20:00|2648.54|2647.04|2650.14|2648.64|2650.14|2648.64|2648.15|2646.65|0
1741843500000|2025-03-13 05:25:00|2650.13|2648.63|2650.52|2649.02|2651.3|2649.8|2650.13|2648.63|0
1741843800000|2025-03-13 05:30:00|2650.53|2649.03|2646.57|2645.07|2650.53|2649.03|2646.57|2645.07|0
1741844100000|2025-03-13 05:35:00|2646.38|2644.88|2645.8|2644.3|2646.97|2645.47|2645.4|2643.9|0
1741844400000|2025-03-13 05:40:00|2645.81|2644.31|2646.99|2645.49|2646.99|2645.49|2645.03|2643.53|0
1741844700000|2025-03-13 05:45:00|2646.98|2645.48|2647.6|2646.1|2647.79|2646.29|2645.8|2644.3|0
1741845000000|2025-03-13 05:50:00|2647.79|2646.29|2648.4|2646.9|2648.61|2647.11|2647.43|2645.93|0
1741845300000|2025-03-13 05:55:00|2648.59|2647.09|2648.99|2647.49|2649.76|2648.26|2648.4|2646.9|0
1741845600000|2025-03-13 06:00:00|2649|2647.5|2648.08|2646.58|2650.17|2648.67|2647.69|2646.19|0
1741845900000|2025-03-13 06:05:00|2648.07|2646.57|2646.25|2644.75|2648.07|2646.57|2646.04|2644.54|0
1741846200000|2025-03-13 06:10:00|2646.44|2644.94|2648.65|2647.15|2648.86|2647.36|2646.25|2644.75|0
1741846500000|2025-03-13 06:15:00|2648.46|2646.96|2647.64|2646.14|2648.85|2647.35|2646.85|2645.35|0
1741846800000|2025-03-13 06:20:00|2647.65|2646.15|2645.39|2643.89|2647.65|2646.15|2644.9|2643.4|0
1741847100000|2025-03-13 06:25:00|2645.78|2644.28|2649.72|2648.22|2650.11|2648.61|2645.77|2644.27|0
1741847400000|2025-03-13 06:30:00|2649.71|2648.21|2649.34|2647.84|2650.33|2648.83|2648.92|2647.42|0
1741847700000|2025-03-13 06:35:00|2649.73|2648.23|2648.15|2646.65|2649.74|2648.24|2648.14|2646.64|0
1741848000000|2025-03-13 06:40:00|2648.14|2646.64|2650.1|2648.6|2650.11|2648.61|2648.14|2646.64|0
1741848300000|2025-03-13 06:45:00|2649.9|2648.4|2653.27|2651.77|2653.28|2651.78|2649.7|2648.2|0
1741848600000|2025-03-13 06:50:00|2653.47|2651.97|2653.87|2652.37|2654.68|2653.18|2652.89|2651.39|0
1741848900000|2025-03-13 06:55:00|2653.88|2652.38|2653.87|2652.37|2654.64|2653.14|2653.47|2651.97|0
1741849200000|2025-03-13 07:00:00|2653.88|2652.38|2654.63|2653.13|2655.8|2654.3|2653.68|2652.18|0
1741849500000|2025-03-13 07:05:00|2654.64|2653.14|2651.04|2649.54|2654.64|2653.14|2651.04|2649.54|0
1741849800000|2025-03-13 07:10:00|2651.05|2649.55|2652.53|2651.03|2652.92|2651.42|2650.56|2649.06|0
1741850100000|2025-03-13 07:15:00|2652.54|2651.04|2653.31|2651.81|2653.72|2652.22|2651.35|2649.85|0
1741850400000|2025-03-13 07:20:00|2653.32|2651.82|2655.28|2653.78|2657.61|2656.11|2653.32|2651.82|0
1741850700000|2025-03-13 07:25:00|2654.89|2653.39|2656.07|2654.57|2656.07|2654.57|2654.1|2652.6|0
1741851000000|2025-03-13 07:30:00|2656.08|2654.58|2653.31|2651.91|2656.68|2655.18|2653.19|2651.79|15
1741851300000|2025-03-13 07:35:00|2653.44|2652.04|2648.19|2646.79|2653.44|2652.04|2648.19|2646.79|22
1741851600000|2025-03-13 07:40:00|2648.06|2646.66|2649.06|2647.66|2650.94|2649.54|2646.94|2645.54|41
1741851900000|2025-03-13 07:45:00|2648.69|2647.29|2648.31|2646.91|2648.69|2647.29|2647.81|2646.41|4
1741852200000|2025-03-13 07:50:00|2648.06|2646.66|2643.94|2642.54|2648.06|2646.66|2633.31|2631.91|20
1741852500000|2025-03-13 07:55:00|2642.73|2641.23|2644.13|2642.63|2644.52|2643.02|2641.79|2640.29|0
1741852800000|2025-03-13 08:00:00|2644.51|2643.01|2637.61|2637.11|2649.99|2649.49|2636.99|2636.49|5588
1741853100000|2025-03-13 08:05:00|2637.49|2636.99|2639.49|2638.99|2641.36|2640.86|2634.36|2633.86|2663
1741853400000|2025-03-13 08:10:00|2639.24|2638.74|2632.99|2632.49|2640.24|2639.74|2632.49|2631.99|2028
1741853700000|2025-03-13 08:15:00|2633.24|2632.74|2628.74|2628.24|2633.99|2633.49|2623.86|2623.36|2509
1741854000000|2025-03-13 08:20:00|2628.49|2627.99|2631.49|2630.99|2635.61|2635.11|2628.24|2627.74|1692
1741854300000|2025-03-13 08:25:00|2631.74|2631.24|2637.86|2637.36|2638.99|2638.49|2631.49|2630.99|1235
1741854600000|2025-03-13 08:30:00|2637.99|2637.49|2639.86|2639.36|2640.49|2639.99|2636.24|2635.74|1121
1741854900000|2025-03-13 08:35:00|2639.99|2639.49|2637.24|2636.74|2641.24|2640.74|2635.49|2634.99|947
1741855200000|2025-03-13 08:40:00|2637.34|2636.84|2641.71|2641.21|2642.34|2641.84|2635.84|2635.34|901
1741855500000|2025-03-13 08:45:00|2642.09|2641.59|2643.09|2642.59|2645.59|2645.09|2642.09|2641.59|846
1741855800000|2025-03-13 08:50:00|2643.34|2642.84|2640.46|2639.96|2644.71|2644.21|2639.84|2639.34|836
1741856100000|2025-03-13 08:55:00|2640.59|2640.09|2646.09|2645.59|2647.09|2646.59|2640.09|2639.59|728
1741856400000|2025-03-13 09:00:00|2646.34|2645.84|2642.34|2641.84|2647.34|2646.84|2641.96|2641.46|869
1741856700000|2025-03-13 09:05:00|2642.71|2642.21|2641.71|2641.21|2642.84|2642.34|2638.59|2638.09|542
1741857000000|2025-03-13 09:10:00|2641.59|2641.09|2649.34|2648.84|2649.46|2648.96|2641.59|2641.09|445
1741857300000|2025-03-13 09:15:00|2649.59|2649.09|2652.84|2652.34|2652.96|2652.46|2649.09|2648.59|666
1741857600000|2025-03-13 09:20:00|2652.71|2652.21|2655.71|2655.21|2657.34|2656.84|2650.84|2650.34|1071
1741857900000|2025-03-13 09:25:00|2655.84|2655.34|2654.34|2653.84|2656.21|2655.71|2653.59|2653.09|489
1741858200000|2025-03-13 09:30:00|2654.59|2654.09|2650.84|2650.34|2655.09|2654.59|2650.84|2650.34|585
1741858500000|2025-03-13 09:35:00|2650.59|2650.09|2653.34|2652.84|2653.71|2653.21|2650.09|2649.59|512
1741858800000|2025-03-13 09:40:00|2653.59|2653.09|2654.21|2653.71|2655.21|2654.71|2652.46|2651.96|338
1741859100000|2025-03-13 09:45:00|2654.34|2653.84|2655.34|2654.84|2656.84|2656.34|2653.59|2653.09|403
1741859400000|2025-03-13 09:50:00|2654.96|2654.46|2656.21|2655.71|2657.09|2656.59|2654.84|2654.34|415
1741859700000|2025-03-13 09:55:00|2656.34|2655.84|2657.84|2657.34|2658.59|2658.09|2654.96|2654.46|376
1741860000000|2025-03-13 10:00:00|2657.96|2657.46|2660.84|2660.34|2662.34|2661.84|2657.96|2657.46|717
1741860300000|2025-03-13 10:05:00|2660.96|2660.46|2658.59|2658.09|2661.84|2661.34|2658.21|2657.71|971
1741860600000|2025-03-13 10:10:00|2658.71|2658.21|2662.34|2661.84|2663.09|2662.59|2658.71|2658.21|649
1741860900000|2025-03-13 10:15:00|2662.59|2662.09|2664.84|2664.34|2665.59|2665.09|2662.34|2661.84|543
1741861200000|2025-03-13 10:20:00|2664.59|2664.09|2663.46|2662.96|2664.84|2664.34|2662.34|2661.84|406
1741861500000|2025-03-13 10:25:00|2663.59|2663.09|2664.59|2664.09|2665.34|2664.84|2663.59|2663.09|319
1741861800000|2025-03-13 10:30:00|2664.84|2664.34|2663.84|2663.34|2666.09|2665.59|2663.84|2663.34|663
1741862100000|2025-03-13 10:35:00|2663.71|2663.21|2666.09|2665.59|2667.59|2667.09|2663.71|2663.21|1001
1741862400000|2025-03-13 10:40:00|2665.96|2665.46|2663.96|2663.46|2666.59|2666.09|2662.96|2662.46|336
1741862700000|2025-03-13 10:45:00|2664.09|2663.59|2664.71|2664.21|2664.96|2664.46|2663.09|2662.59|364
1741863000000|2025-03-13 10:50:00|2664.84|2664.34|2663.09|2662.59|2665.71|2665.21|2662.34|2661.84|439
1741863300000|2025-03-13 10:55:00|2663.34|2662.84|2661.09|2660.59|2664.59|2664.09|2659.71|2659.21|946
1741863600000|2025-03-13 11:00:00|2660.84|2660.34|2660.34|2659.84|2661.71|2661.21|2659.46|2658.96|565
1741863900000|2025-03-13 11:05:00|2660.59|2660.09|2659.84|2659.34|2661.84|2661.34|2659.34|2658.84|426
1741864200000|2025-03-13 11:10:00|2660.09|2659.59|2659.46|2658.96|2661.34|2660.84|2658.71|2658.21|329
1741864500000|2025-03-13 11:15:00|2659.59|2659.09|2658.21|2657.71|2661.84|2661.34|2656.59|2656.09|1612
1741864800000|2025-03-13 11:20:00|2658.09|2657.59|2658.59|2658.09|2658.71|2658.21|2656.09|2655.59|1401
1741865100000|2025-03-13 11:25:00|2658.46|2657.96|2657.71|2657.21|2658.59|2658.09|2655.71|2655.21|480
1741865400000|2025-03-13 11:30:00|2657.84|2657.34|2658.09|2657.59|2660.21|2659.71|2657.34|2656.84|1334
1741865700000|2025-03-13 11:35:00|2658.21|2657.71|2654.46|2653.96|2658.84|2658.34|2654.09|2653.59|307
1741866000000|2025-03-13 11:40:00|2654.34|2653.84|2652.96|2652.46|2655.09|2654.59|2652.59|2652.09|390
1741866300000|2025-03-13 11:45:00|2652.84|2652.34|2652.96|2652.46|2653.59|2653.09|2652.34|2651.84|367
1741866600000|2025-03-13 11:50:00|2652.84|2652.34|2654.84|2654.34|2655.09|2654.59|2652.59|2652.09|352
1741866900000|2025-03-13 11:55:00|2654.71|2654.21|2651.21|2650.71|2655.71|2655.21|2647.59|2647.09|1880
1741867200000|2025-03-13 12:00:00|2651.09|2650.59|2652.96|2652.46|2654.34|2653.84|2650.59|2650.09|1159
1741867500000|2025-03-13 12:05:00|2653.21|2652.71|2648.59|2648.09|2654.34|2653.84|2648.34|2647.84|814
1741867800000|2025-03-13 12:10:00|2648.46|2647.96|2647.84|2647.34|2650.84|2650.34|2647.59|2647.09|490
1741868100000|2025-03-13 12:15:00|2647.96|2647.46|2649.09|2648.59|2652.34|2651.84|2647.84|2647.34|539
1741868400000|2025-03-13 12:20:00|2648.71|2648.21|2649.84|2649.34|2650.09|2649.59|2647.84|2647.34|289
1741868700000|2025-03-13 12:25:00|2649.34|2648.84|2648.59|2648.09|2650.21|2649.71|2647.84|2647.34|294
1741869000000|2025-03-13 12:30:00|2648.96|2648.46|2652.09|2651.59|2654.21|2653.71|2648.96|2648.46|1033
1741869300000|2025-03-13 12:35:00|2652.21|2651.71|2651.21|2650.71|2654.59|2654.09|2650.09|2649.59|2500
1741869600000|2025-03-13 12:40:00|2651.22|2650.72|2651.22|2650.72|2653.6|2653.1|2650.47|2649.97|396
1741869900000|2025-03-13 12:45:00|2651.1|2650.6|2648.85|2648.35|2651.1|2650.6|2648.6|2648.1|630
1741870200000|2025-03-13 12:50:00|2649.1|2648.6|2647.6|2647.1|2651.35|2650.85|2647.35|2646.85|624
1741870500000|2025-03-13 12:55:00|2647.47|2646.97|2650.85|2650.35|2650.85|2650.35|2647.22|2646.72|451
1741870800000|2025-03-13 13:00:00|2651.1|2650.6|2656.97|2656.47|2658.22|2657.72|2650.85|2650.35|1320
1741871100000|2025-03-13 13:05:00|2657.1|2656.6|2655.6|2655.1|2657.72|2657.22|2654.85|2654.35|481
1741871400000|2025-03-13 13:10:00|2655.35|2654.85|2655.1|2654.6|2656.35|2655.85|2653.85|2653.35|433
1741871700000|2025-03-13 13:15:00|2655.35|2654.85|2655.85|2655.35|2656.72|2656.22|2654.97|2654.47|573
1741872000000|2025-03-13 13:20:00|2655.6|2655.1|2656.97|2656.47|2658.1|2657.6|2655.6|2655.1|600
1741872300000|2025-03-13 13:25:00|2656.72|2656.22|2653.72|2653.22|2658.1|2657.6|2653.72|2653.22|424
1741872600000|2025-03-13 13:30:00|2653.47|2652.97|2656.1|2655.6|2656.85|2656.35|2651.35|2650.85|825
1741872900000|2025-03-13 13:35:00|2656.22|2655.72|2655.35|2654.85|2659.1|2658.6|2654.72|2654.22|1066
1741873200000|2025-03-13 13:40:00|2655.6|2655.1|2652.35|2651.85|2658.35|2657.85|2652.35|2651.85|771
1741873500000|2025-03-13 13:45:00|2652.6|2652.1|2648.35|2647.85|2653.1|2652.6|2647.85|2647.35|860
1741873800000|2025-03-13 13:50:00|2648.1|2647.6|2645.6|2645.1|2649.35|2648.85|2645.1|2644.6|1001
1741874100000|2025-03-13 13:55:00|2645.47|2644.97|2643.47|2642.97|2646.1|2645.6|2641.6|2641.1|1055
1741874400000|2025-03-13 14:00:00|2643.22|2642.72|2642.97|2642.47|2645.6|2645.1|2640.72|2640.22|1352
1741874700000|2025-03-13 14:05:00|2643.1|2642.6|2647.1|2646.6|2648.35|2647.85|2643.1|2642.6|905
1741875000000|2025-03-13 14:10:00|2646.97|2646.47|2650.47|2649.97|2651.1|2650.6|2646.22|2645.72|905
1741875300000|2025-03-13 14:15:00|2650.1|2649.6|2651.85|2651.35|2652.85|2652.35|2648.85|2648.35|987
1741875600000|2025-03-13 14:20:00|2651.6|2651.1|2651.85|2651.35|2652.85|2652.35|2649.35|2648.85|610
1741875900000|2025-03-13 14:25:00|2652.1|2651.6|2647.85|2647.35|2653.72|2653.22|2647.6|2647.1|1030
1741876200000|2025-03-13 14:30:00|2647.6|2647.1|2648.6|2648.1|2652.22|2651.72|2646.97|2646.47|969
1741876500000|2025-03-13 14:35:00|2648.1|2647.6|2645.35|2644.85|2648.85|2648.35|2644.22|2643.72|678
1741876800000|2025-03-13 14:40:00|2645.1|2644.6|2647.35|2646.85|2648.1|2647.6|2644.85|2644.35|1751
1741877100000|2025-03-13 14:45:00|2647.1|2646.6|2646.6|2646.1|2648.85|2648.35|2645.6|2645.1|820
1741877400000|2025-03-13 14:50:00|2646.35|2645.85|2647.97|2647.47|2650.47|2649.97|2646.35|2645.85|813
1741877700000|2025-03-13 14:55:00|2647.85|2647.35|2649.72|2649.22|2649.85|2649.35|2646.35|2645.85|1189
1741878000000|2025-03-13 15:00:00|2649.85|2649.35|2652.35|2651.85|2652.85|2652.35|2649.85|2649.35|1028
1741878300000|2025-03-13 15:05:00|2652.47|2651.97|2650.1|2649.6|2655.22|2654.72|2648.97|2648.47|958
1741878600000|2025-03-13 15:10:00|2650.08|2649.58|2647.58|2647.08|2651.33|2650.83|2646.58|2646.08|817
1741878900000|2025-03-13 15:15:00|2647.83|2647.33|2650.45|2649.95|2651.33|2650.83|2646.95|2646.45|757
1741879200000|2025-03-13 15:20:00|2650.33|2649.83|2651.83|2651.33|2651.83|2651.33|2649.58|2649.08|567
1741879500000|2025-03-13 15:25:00|2652.08|2651.58|2649.7|2649.2|2652.95|2652.45|2648.83|2648.33|532
1741879800000|2025-03-13 15:30:00|2649.58|2649.08|2651.33|2650.83|2651.7|2651.2|2648.58|2648.08|581
1741880100000|2025-03-13 15:35:00|2651.08|2650.58|2648.08|2647.58|2651.08|2650.58|2647.08|2646.58|586
1741880400000|2025-03-13 15:40:00|2648.33|2647.83|2653.58|2653.08|2655.58|2655.08|2646.08|2645.58|1985
1741880700000|2025-03-13 15:45:00|2653.45|2652.95|2656.83|2656.33|2657.83|2657.33|2651.83|2651.33|1822
1741881000000|2025-03-13 15:50:00|2656.7|2656.2|2652.33|2651.83|2656.83|2656.33|2651.95|2651.45|820
1741881300000|2025-03-13 15:55:00|2652.45|2651.95|2650.58|2650.08|2652.95|2652.45|2649.95|2649.45|1113
1741881600000|2025-03-13 16:00:00|2650.7|2650.2|2651.58|2651.08|2652.2|2651.7|2649.08|2648.58|1432
1741881900000|2025-03-13 16:05:00|2651.7|2651.2|2653.33|2652.83|2654.08|2653.58|2650.33|2649.83|1036
1741882200000|2025-03-13 16:10:00|2653.58|2653.08|2653.58|2653.08|2656.08|2655.58|2652.33|2651.83|1355
1741882500000|2025-03-13 16:15:00|2653.45|2652.95|2646.58|2646.08|2653.45|2652.95|2645.83|2645.33|3438
1741882800000|2025-03-13 16:20:00|2646.45|2645.95|2647.55|2646.05|2648.08|2647.58|2645.83|2645.33|4204
1741883100000|2025-03-13 16:25:00|2647.57|2646.07|2646.87|2645.37|2648.14|2646.64|2646.47|2644.97|1952
1741883400000|2025-03-13 16:30:00|2646.48|2644.98|2650.03|2648.63|2650.28|2648.88|2646.04|2644.54|2437
1741883700000|2025-03-13 16:35:00|2649.53|2648.13|2651.03|2649.63|2651.03|2649.63|2648.53|2647.13|192
1741884000000|2025-03-13 16:40:00|2651.28|2649.88|2648.78|2647.38|2651.9|2650.5|2648.78|2647.38|127
1741884300000|2025-03-13 16:45:00|2648.53|2647.13|2644.78|2643.38|2648.53|2647.13|2643.28|2641.88|101
1741884600000|2025-03-13 16:50:00|2646.15|2644.75|2645.9|2644.5|2647.53|2646.13|2645.9|2644.5|24
1741884900000|2025-03-13 16:55:00|2646.4|2645|2646.96|2645.46|2647.78|2646.38|2646.15|2644.75|34
1741885200000|2025-03-13 17:00:00|2647.15|2645.65|2648.14|2646.64|2648.15|2646.65|2645.73|2644.23|0
1741885500000|2025-03-13 17:05:00|2648.15|2646.65|2647.21|2645.71|2649.36|2647.86|2646.49|2644.99|0
1741885800000|2025-03-13 17:10:00|2647.22|2645.72|2645.22|2643.72|2647.42|2645.92|2645.19|2643.69|0
1741886100000|2025-03-13 17:15:00|2645.23|2643.73|2641.27|2639.77|2645.24|2643.74|2641.24|2639.74|0
1741886400000|2025-03-13 17:20:00|2641.26|2639.76|2642.1|2640.6|2643.32|2641.82|2641.26|2639.76|0
1741886700000|2025-03-13 17:25:00|2642.09|2640.59|2642.52|2641.02|2642.93|2641.43|2641.31|2639.81|0
1741887000000|2025-03-13 17:30:00|2642.51|2641.01|2640.11|2638.61|2642.91|2641.41|2639.33|2637.83|0
1741887300000|2025-03-13 17:35:00|2640.1|2638.6|2640.45|2638.95|2641.48|2639.98|2639.71|2638.21|0
1741887600000|2025-03-13 17:40:00|2640.84|2639.34|2640.43|2638.93|2642.05|2640.55|2640.23|2638.73|0
1741887900000|2025-03-13 17:45:00|2640.44|2638.94|2640.43|2638.93|2640.83|2639.33|2639.62|2638.12|0
1741888200000|2025-03-13 17:50:00|2640.81|2639.31|2642.15|2640.65|2642.46|2640.96|2640.41|2638.91|0
1741888500000|2025-03-13 17:55:00|2642.14|2640.64|2640.9|2639.4|2642.54|2641.04|2640.5|2639|0
1741888800000|2025-03-13 18:00:00|2640.89|2639.39|2642.62|2641.12|2644.19|2642.69|2640.11|2638.61|0
1741889100000|2025-03-13 18:05:00|2642.63|2641.13|2645.37|2643.87|2645.81|2644.31|2642.21|2640.71|0
1741889400000|2025-03-13 18:10:00|2644.98|2643.48|2647.42|2645.92|2647.85|2646.35|2644.97|2643.47|0
1741889700000|2025-03-13 18:15:00|2647.43|2645.93|2645.4|2643.9|2647.43|2645.93|2644.61|2643.11|0
1741890000000|2025-03-13 18:20:00|2645.39|2643.89|2646.99|2645.49|2647.39|2645.89|2644.99|2643.49|0
1741890300000|2025-03-13 18:25:00|2647|2645.5|2647.4|2645.9|2648.2|2646.7|2645.77|2644.27|0
1741890600000|2025-03-13 18:30:00|2647.39|2645.89|2647.78|2646.28|2649.41|2647.91|2646.19|2644.69|0
1741890900000|2025-03-13 18:35:00|2647.79|2646.29|2648.62|2647.12|2649.04|2647.54|2646.65|2645.15|0
1741891200000|2025-03-13 18:40:00|2648.61|2647.11|2650.24|2648.74|2650.26|2648.76|2648.2|2646.7|0
1741891500000|2025-03-13 18:45:00|2650.23|2648.73|2650.64|2649.14|2651.05|2649.55|2648.82|2647.32|0
1741891800000|2025-03-13 18:50:00|2650.65|2649.15|2649.44|2647.94|2650.67|2649.17|2647.82|2646.32|0
1741892100000|2025-03-13 18:55:00|2649.43|2647.93|2649.5|2648|2649.89|2648.39|2647.86|2646.36|0
1741892400000|2025-03-13 19:00:00|2649.49|2647.99|2648.85|2647.35|2652.1|2650.6|2648.83|2647.33|0
1741892700000|2025-03-13 19:05:00|2649.04|2647.54|2647.19|2645.69|2649.24|2647.74|2646.38|2644.88|0
1741893000000|2025-03-13 19:10:00|2647.18|2645.68|2647.62|2646.12|2648.04|2646.54|2645.82|2644.32|0
1741893300000|2025-03-13 19:15:00|2647.63|2646.13|2648.03|2646.53|2648.06|2646.56|2646.82|2645.32|0
1741893600000|2025-03-13 19:20:00|2647.64|2646.14|2647.58|2646.08|2648.03|2646.53|2646.8|2645.3|0
1741893900000|2025-03-13 19:25:00|2647.19|2645.69|2645.14|2643.64|2647.59|2646.09|2643.13|2641.63|0
1741894200000|2025-03-13 19:30:00|2645.15|2643.65|2646.72|2645.22|2647.13|2645.63|2644.3|2642.8|0
1741894500000|2025-03-13 19:35:00|2646.71|2645.21|2643.87|2642.37|2646.72|2645.22|2643.86|2642.36|0
1741894800000|2025-03-13 19:40:00|2643.86|2642.36|2644.6|2643.1|2645.12|2643.62|2643.48|2641.98|0
1741895100000|2025-03-13 19:45:00|2644.59|2643.09|2645|2643.5|2645.41|2643.91|2643.78|2642.28|0
1741895400000|2025-03-13 19:50:00|2644.97|2643.47|2644.58|2643.08|2644.99|2643.49|2642.95|2641.45|0
1741895700000|2025-03-13 19:55:00|2644.59|2643.09|2645.04|2643.54|2645.41|2643.91|2644.19|2642.69|0
1741896000000|2025-03-13 20:00:00|2645.03|2643.53|2646.33|2644.83|2646.33|2644.83|2644.27|2642.77|0
1741896300000|2025-03-13 20:05:00|2646.32|2644.82|2646.35|2644.85|2646.71|2645.21|2645.92|2644.42|0
1741896600000|2025-03-13 20:10:00|2646.73|2645.23|2647.16|2645.66|2647.55|2646.05|2646.33|2644.83|0
1741896900000|2025-03-13 20:15:00|2647.15|2645.65|2646.34|2644.84|2647.56|2646.06|2646.34|2644.84|0
1741897200000|2025-03-13 20:20:00|2645.96|2644.46|2646.37|2644.87|2646.75|2645.25|2645.94|2644.44|0
1741897500000|2025-03-13 20:25:00|2646.36|2644.86|2645.98|2644.48|2647.15|2645.65|2645.98|2644.48|0
1741897800000|2025-03-13 20:30:00|2645.99|2644.49|2645.19|2643.69|2646.38|2644.88|2644.81|2643.31|0
1741898100000|2025-03-13 20:35:00|2645.58|2644.08|2644.41|2642.91|2645.58|2644.08|2644.02|2642.52|0
1741898400000|2025-03-13 20:40:00|2644.6|2643.1|2644.39|2642.89|2644.8|2643.3|2644|2642.5|0
1741898700000|2025-03-13 20:45:00|2644.4|2642.9|2644.79|2643.29|2644.8|2643.3|2644.39|2642.89|0
1741899000000|2025-03-13 20:50:00|2644.8|2643.3|2644.8|2643.3|2644.8|2643.3|2644.4|2642.9|0
1741899300000|2025-03-13 20:55:00|2644.79|2643.29|2644.25|2642.75|2644.8|2643.3|2644.05|2642.55|0
1741899600000|2025-03-13 21:00:00|2644.33|2642.83|2643.97|2642.47|2644.33|2642.83|2643.69|2642.19|0
1741899900000|2025-03-13 21:05:00|2643.93|2642.43|2643.57|2642.07|2643.93|2642.43|2643.45|2641.95|0
1741900200000|2025-03-13 21:10:00|2643.61|2642.11|2642.94|2641.44|2643.65|2642.15|2642.93|2641.43|0
1741900500000|2025-03-13 21:15:00|2643.02|2641.52|2642.78|2641.28|2643.18|2641.68|2642.74|2641.24|0
1741900800000|2025-03-13 21:20:00|2642.82|2641.32|2642.82|2641.32|2642.98|2641.48|2642.74|2641.24|0
1741901100000|2025-03-13 21:25:00|2642.78|2641.28|2642.74|2641.24|2642.94|2641.44|2642.62|2641.12|0
1741901400000|2025-03-13 21:30:00|2642.82|2641.32|2643.26|2641.76|2643.26|2641.76|2642.82|2641.32|0
1741901700000|2025-03-13 21:35:00|2643.25|2641.75|2643.02|2641.52|2643.26|2641.76|2643.02|2641.52|0
1741902000000|2025-03-13 21:40:00|2643.1|2641.6|2643.14|2641.64|2643.18|2641.68|2643.02|2641.52|0
1741902300000|2025-03-13 21:45:00|2643.22|2641.72|2643.3|2641.8|2643.46|2641.96|2643.18|2641.68|0
1741902600000|2025-03-13 21:50:00|2643.34|2641.84|2643.38|2641.88|2643.46|2641.96|2643.26|2641.76|0
1741902900000|2025-03-13 21:55:00|2643.42|2641.92|2643.98|2642.48|2643.98|2642.48|2643.3|2641.8|0
1741903200000|2025-03-13 22:00:00|2644.03|2642.53|2645.42|2643.92|2645.71|2644.21|2644.03|2642.53|0
1741903500000|2025-03-13 22:05:00|2645.3|2643.8|2647.36|2645.86|2647.44|2645.94|2645.27|2643.77|0
1741903800000|2025-03-13 22:10:00|2647.44|2645.94|2648.21|2646.71|2648.49|2646.99|2647.04|2645.54|0
1741904100000|2025-03-13 22:15:00|2648.25|2646.75|2647.13|2645.63|2648.45|2646.95|2646.73|2645.23|0
1741904400000|2025-03-13 22:20:00|2647.05|2645.55|2646.29|2644.79|2647.37|2645.87|2646.17|2644.67|0
1741904700000|2025-03-13 22:25:00|2646.41|2644.91|2647.21|2645.71|2647.21|2645.71|2645.97|2644.47|0
1741905000000|2025-03-13 22:30:00|2647.29|2645.79|2648.05|2646.55|2648.65|2647.15|2647.13|2645.63|0
1741905300000|2025-03-13 22:35:00|2648.06|2646.56|2648.56|2647.06|2648.6|2647.1|2647.44|2645.94|0
1741905600000|2025-03-13 22:40:00|2648.52|2647.02|2648.28|2646.78|2648.89|2647.39|2647.68|2646.18|0
1741905900000|2025-03-13 22:45:00|2648.2|2646.7|2648.52|2647.02|2648.6|2647.1|2648.08|2646.58|0
1741906200000|2025-03-13 22:50:00|2648.53|2647.03|2649.22|2647.72|2649.54|2648.04|2648.53|2647.03|0
1741906500000|2025-03-13 22:55:00|2649.26|2647.76|2648.21|2646.71|2649.54|2648.04|2647.81|2646.31|0
1741906800000|2025-03-13 23:00:00|2648.22|2646.72|2648.08|2646.58|2648.7|2647.2|2647.76|2646.26|0
1741907100000|2025-03-13 23:05:00|2648.09|2646.59|2649.49|2647.99|2649.57|2648.07|2647.96|2646.46|0
1741907400000|2025-03-13 23:10:00|2649.57|2648.07|2649.42|2647.92|2650.1|2648.6|2649.37|2647.87|0
1741907700000|2025-03-13 23:15:00|2649.41|2647.91|2648.65|2647.15|2649.41|2647.91|2648.05|2646.55|0
1741908000000|2025-03-13 23:20:00|2648.57|2647.07|2649.18|2647.68|2649.5|2648|2648.17|2646.67|0
1741908300000|2025-03-13 23:25:00|2649.17|2647.67|2648.85|2647.35|2649.42|2647.92|2648.81|2647.31|0
1741908600000|2025-03-13 23:30:00|2648.81|2647.31|2649.34|2647.84|2649.46|2647.96|2648.65|2647.15|0
1741908900000|2025-03-13 23:35:00|2649.33|2647.83|2647.93|2646.43|2649.33|2647.83|2647.61|2646.11|0
1741909200000|2025-03-13 23:40:00|2647.97|2646.47|2648.33|2646.83|2648.89|2647.39|2647.93|2646.43|0
1741909500000|2025-03-13 23:45:00|2648.34|2646.84|2648.81|2647.31|2648.93|2647.43|2648.09|2646.59|0
1741909800000|2025-03-13 23:50:00|2648.82|2647.32|2649.1|2647.6|2649.34|2647.84|2648.49|2646.99|0
1741910100000|2025-03-13 23:55:00|2649.14|2647.64|2648.41|2646.91|2649.34|2647.84|2648.25|2646.75|0
1741910400000|2025-03-14 00:00:00|2648.42|2646.92|2647.93|2646.43|2649.34|2647.84|2646.73|2645.23|0
1741910700000|2025-03-14 00:05:00|2647.97|2646.47|2648.97|2647.47|2649.26|2647.76|2647.97|2646.47|0
1741911000000|2025-03-14 00:10:00|2648.93|2647.43|2649.42|2647.92|2649.58|2648.08|2648.89|2647.39|0
1741911300000|2025-03-14 00:15:00|2649.41|2647.91|2653.44|2651.94|2654.22|2652.72|2649.18|2647.68|0
1741911600000|2025-03-14 00:20:00|2653.43|2651.93|2654.23|2652.73|2655.01|2653.51|2651.88|2650.38|0
1741911900000|2025-03-14 00:25:00|2654.62|2653.12|2653.06|2651.56|2655.41|2653.91|2653.05|2651.55|0
1741912200000|2025-03-14 00:30:00|2653.07|2651.57|2653.53|2652.03|2654.66|2653.16|2652.67|2651.17|0
1741912500000|2025-03-14 00:35:00|2653.52|2652.02|2653.54|2652.04|2653.72|2652.22|2652.17|2650.67|0
1741912800000|2025-03-14 00:40:00|2653.55|2652.05|2654.12|2652.62|2654.72|2653.22|2652.75|2651.25|0
1741913100000|2025-03-14 00:45:00|2654.32|2652.82|2653.53|2652.03|2654.32|2652.82|2652.75|2651.25|0
1741913400000|2025-03-14 00:50:00|2653.54|2652.04|2653.54|2652.04|2653.93|2652.43|2653.35|2651.85|0
1741913700000|2025-03-14 00:55:00|2653.53|2652.03|2651.96|2650.46|2653.93|2652.43|2651.96|2650.46|0
1741914000000|2025-03-14 01:00:00|2652.15|2650.65|2651.77|2650.27|2652.35|2650.85|2650.79|2649.29|0
1741914300000|2025-03-14 01:05:00|2651.57|2650.07|2651.2|2649.7|2651.77|2650.27|2650.79|2649.29|0
1741914600000|2025-03-14 01:10:00|2651.39|2649.89|2651.42|2649.92|2652.37|2650.87|2650.83|2649.33|0
1741914900000|2025-03-14 01:15:00|2651.62|2650.12|2650.03|2648.53|2652|2650.5|2649.83|2648.33|0
1741915200000|2025-03-14 01:20:00|2650.02|2648.52|2650.82|2649.32|2651.22|2649.72|2649.63|2648.13|0
1741915500000|2025-03-14 01:25:00|2650.62|2649.12|2650.61|2649.11|2651.01|2649.51|2650.03|2648.53|0
1741915800000|2025-03-14 01:30:00|2650.42|2648.92|2650.02|2648.52|2650.42|2648.92|2649.04|2647.54|0
1741916100000|2025-03-14 01:35:00|2650.03|2648.53|2650.42|2648.92|2650.61|2649.11|2649.27|2647.77|0
1741916400000|2025-03-14 01:40:00|2650.43|2648.93|2652.78|2651.28|2653.58|2652.08|2650.43|2648.93|0
1741916700000|2025-03-14 01:45:00|2653.17|2651.67|2651.61|2650.11|2653.17|2651.67|2651.22|2649.72|0
1741917000000|2025-03-14 01:50:00|2651.6|2650.1|2652.79|2651.29|2652.79|2651.29|2651.59|2650.09|0
1741917300000|2025-03-14 01:55:00|2652.78|2651.28|2652.34|2650.84|2652.79|2651.29|2651.58|2650.08|0
1741917600000|2025-03-14 02:00:00|2652.35|2650.85|2651.78|2650.28|2653.13|2651.63|2651.57|2650.07|0
1741917900000|2025-03-14 02:05:00|2651.97|2650.47|2651.59|2650.09|2652.38|2650.88|2651.2|2649.7|0
1741918200000|2025-03-14 02:10:00|2651.6|2650.1|2652.59|2651.09|2652.59|2651.09|2651.59|2650.09|0
1741918500000|2025-03-14 02:15:00|2652.78|2651.28|2652.2|2650.7|2652.78|2651.28|2651.99|2650.49|0
1741918800000|2025-03-14 02:20:00|2652.19|2650.69|2652.8|2651.3|2653.18|2651.68|2652.01|2650.51|0
1741919100000|2025-03-14 02:25:00|2652.99|2651.49|2652.39|2650.89|2652.99|2651.49|2652.01|2650.51|0
1741919400000|2025-03-14 02:30:00|2652.4|2650.9|2652|2650.5|2652.6|2651.1|2651.61|2650.11|0
1741919700000|2025-03-14 02:35:00|2652.2|2650.7|2654.32|2652.82|2654.33|2652.83|2651.99|2650.49|0
1741920000000|2025-03-14 02:40:00|2654.31|2652.81|2654.69|2653.19|2654.7|2653.2|2653.9|2652.4|0
1741920300000|2025-03-14 02:45:00|2654.7|2653.2|2654.69|2653.19|2655.08|2653.58|2653.9|2652.4|0
1741920600000|2025-03-14 02:50:00|2654.7|2653.2|2655.9|2654.4|2656.29|2654.79|2654.69|2653.19|0
1741920900000|2025-03-14 02:55:00|2655.7|2654.2|2655.89|2654.39|2656.28|2654.78|2655.5|2654|0
1741921200000|2025-03-14 03:00:00|2655.88|2654.38|2657.06|2655.56|2657.45|2655.95|2655.5|2654|0
1741921500000|2025-03-14 03:05:00|2657.07|2655.57|2656.28|2654.78|2657.47|2655.97|2656.28|2654.78|0
1741921800000|2025-03-14 03:10:00|2656.29|2654.79|2656.21|2654.71|2656.68|2655.18|2655.62|2654.12|0
1741922100000|2025-03-14 03:15:00|2656.22|2654.72|2657.59|2656.09|2657.6|2656.1|2656.22|2654.72|0
1741922400000|2025-03-14 03:20:00|2657.4|2655.9|2657.39|2655.89|2658.17|2656.67|2657.2|2655.7|0
1741922700000|2025-03-14 03:25:00|2657.38|2655.88|2657.39|2655.89|2657.79|2656.29|2657.38|2655.88|0
1741923000000|2025-03-14 03:30:00|2657.58|2656.08|2657.77|2656.27|2657.79|2656.29|2657.39|2655.89|0
1741923300000|2025-03-14 03:35:00|2657.78|2656.28|2658.54|2657.04|2658.93|2657.43|2657.77|2656.27|0
1741923600000|2025-03-14 03:40:00|2658.55|2657.05|2658.54|2657.04|2658.55|2657.05|2658.15|2656.65|0
1741923900000|2025-03-14 03:45:00|2658.53|2657.03|2659.31|2657.81|2659.31|2657.81|2658.52|2657.02|0
1741924200000|2025-03-14 03:50:00|2659.3|2657.8|2659.89|2658.39|2660.08|2658.58|2659.3|2657.8|0
1741924500000|2025-03-14 03:55:00|2660.08|2658.58|2660.05|2658.55|2660.08|2658.58|2659.65|2658.15|0
1741924800000|2025-03-14 04:00:00|2659.86|2658.36|2658.89|2657.39|2660.06|2658.56|2658.89|2657.39|0
1741925100000|2025-03-14 04:05:00|2658.88|2657.38|2658.5|2657|2658.88|2657.38|2658.1|2656.6|0
1741925400000|2025-03-14 04:10:00|2658.3|2656.8|2658.5|2657|2658.51|2657.01|2658.1|2656.6|0
1741925700000|2025-03-14 04:15:00|2658.7|2657.2|2658.89|2657.39|2659.28|2657.78|2658.69|2657.19|0
1741926000000|2025-03-14 04:20:00|2658.88|2657.38|2659.33|2657.83|2659.33|2657.83|2658.88|2657.38|0
1741926300000|2025-03-14 04:25:00|2658.94|2657.44|2658.13|2656.63|2658.95|2657.45|2658.13|2656.63|0
1741926600000|2025-03-14 04:30:00|2658.14|2656.64|2658.13|2656.63|2658.53|2657.03|2657.94|2656.44|0
1741926900000|2025-03-14 04:35:00|2658.14|2656.64|2657.74|2656.24|2658.14|2656.64|2657.73|2656.23|0
1741927200000|2025-03-14 04:40:00|2657.75|2656.25|2658.91|2657.41|2658.92|2657.42|2657.74|2656.24|0
1741927500000|2025-03-14 04:45:00|2658.92|2657.42|2658.91|2657.41|2659.31|2657.81|2658.9|2657.4|0
1741927800000|2025-03-14 04:50:00|2658.92|2657.42|2658.92|2657.42|2659.31|2657.81|2658.91|2657.41|0
1741928100000|2025-03-14 04:55:00|2658.53|2657.03|2658.93|2657.43|2658.93|2657.43|2658.53|2657.03|0
1741928400000|2025-03-14 05:00:00|2658.92|2657.42|2660.28|2658.78|2660.86|2659.36|2658.54|2657.04|0
1741928700000|2025-03-14 05:05:00|2660.09|2658.59|2659.89|2658.39|2660.86|2659.36|2659.3|2657.8|0
1741929000000|2025-03-14 05:10:00|2660.08|2658.58|2660.87|2659.37|2661.26|2659.76|2659.32|2657.82|0
1741929300000|2025-03-14 05:15:00|2660.88|2659.38|2661.65|2660.15|2661.66|2660.16|2660.88|2659.38|0
1741929600000|2025-03-14 05:20:00|2661.64|2660.14|2659.65|2658.15|2661.64|2660.14|2659.65|2658.15|0
1741929900000|2025-03-14 05:25:00|2659.85|2658.35|2659.52|2658.02|2660.45|2658.95|2659.52|2658.02|0
1741930200000|2025-03-14 05:30:00|2659.72|2658.22|2659.51|2658.01|2659.72|2658.22|2659.12|2657.62|0
1741930500000|2025-03-14 05:35:00|2659.9|2658.4|2660.26|2658.76|2660.66|2659.16|2659.51|2658.01|0
1741930800000|2025-03-14 05:40:00|2660.27|2658.77|2659.88|2658.38|2660.47|2658.97|2659.88|2658.38|0
1741931100000|2025-03-14 05:45:00|2659.89|2658.39|2659.56|2658.06|2659.94|2658.44|2659.16|2657.66|0
1741931400000|2025-03-14 05:50:00|2659.75|2658.25|2660.32|2658.82|2660.33|2658.83|2659.55|2658.05|0
1741931700000|2025-03-14 05:55:00|2660.13|2658.63|2659.54|2658.04|2660.33|2658.83|2659.33|2657.83|0
1741932000000|2025-03-14 06:00:00|2659.53|2658.03|2658.35|2656.85|2660.31|2658.81|2658.35|2656.85|0
1741932300000|2025-03-14 06:05:00|2658.34|2656.84|2659.14|2657.64|2659.14|2657.64|2657.95|2656.45|0
1741932600000|2025-03-14 06:10:00|2659.13|2657.63|2658.74|2657.24|2659.13|2657.63|2657.57|2656.07|0
1741932900000|2025-03-14 06:15:00|2658.75|2657.25|2658.76|2657.26|2659.55|2658.05|2658.36|2656.86|0
1741933200000|2025-03-14 06:20:00|2658.77|2657.27|2658.38|2656.88|2658.77|2657.27|2658.37|2656.87|0
1741933500000|2025-03-14 06:25:00|2658.58|2657.08|2657.6|2656.1|2658.58|2657.08|2657.22|2655.72|0
1741933800000|2025-03-14 06:30:00|2657.61|2656.11|2655.66|2654.16|2658.01|2656.51|2654.88|2653.38|0
1741934100000|2025-03-14 06:35:00|2655.67|2654.17|2657.99|2656.49|2658.38|2656.88|2655.66|2654.16|0
1741934400000|2025-03-14 06:40:00|2658|2656.5|2656.93|2655.43|2658.01|2656.51|2656.45|2654.95|0
1741934700000|2025-03-14 06:45:00|2656.92|2655.42|2658.49|2656.99|2659.27|2657.77|2656.54|2655.04|0
1741935000000|2025-03-14 06:50:00|2658.87|2657.37|2658.49|2656.99|2658.88|2657.38|2657.7|2656.2|0
1741935300000|2025-03-14 06:55:00|2658.88|2657.38|2659.13|2657.63|2660.1|2658.6|2658.17|2656.67|0
1741935600000|2025-03-14 07:00:00|2659.11|2657.61|2654.08|2652.58|2659.11|2657.61|2652.5|2651|0
1741935900000|2025-03-14 07:05:00|2653.89|2652.39|2656.38|2654.88|2656.95|2655.45|2653.68|2652.18|0
1741936200000|2025-03-14 07:10:00|2656.37|2654.87|2656.79|2655.29|2657.18|2655.68|2655.98|2654.48|0
1741936500000|2025-03-14 07:15:00|2657.18|2655.68|2654.88|2653.38|2657.18|2655.68|2654.47|2652.97|0
1741936800000|2025-03-14 07:20:00|2655.65|2654.15|2654.89|2653.39|2655.67|2654.17|2654.49|2652.99|0
1741937100000|2025-03-14 07:25:00|2654.5|2653|2655.72|2654.22|2656.51|2655.01|2654.5|2653|0
1741937400000|2025-03-14 07:30:00|2655.71|2654.21|2653.56|2652.16|2655.71|2654.21|2652.06|2650.66|40
1741937700000|2025-03-14 07:35:00|2653.44|2652.04|2653.44|2652.04|2653.44|2652.04|2653.44|2652.04|1
1741938000000|2025-03-14 07:40:00|2652.94|2651.54|2653.06|2651.66|2653.56|2652.16|2652.81|2651.41|3
1741938300000|2025-03-14 07:45:00|2652.69|2651.29|2652.44|2651.04|2653.44|2652.04|2652.44|2651.04|22
1741938600000|2025-03-14 07:50:00|2652.06|2650.66|2650.06|2648.66|2652.06|2650.66|2650.06|2648.66|6
1741938900000|2025-03-14 07:55:00|2650.11|2648.61|2647.8|2646.3|2650.5|2649|2647.03|2645.53|0
1741939200000|2025-03-14 08:00:00|2647.04|2645.54|2645.74|2645.24|2651.11|2650.61|2643.36|2642.86|4883
1741939500000|2025-03-14 08:05:00|2645.49|2644.99|2650.24|2649.74|2650.99|2650.49|2642.99|2642.49|2117
1741939800000|2025-03-14 08:10:00|2650.11|2649.61|2652.24|2651.74|2652.49|2651.99|2647.74|2647.24|2037
1741940100000|2025-03-14 08:15:00|2651.99|2651.49|2652.49|2651.99|2655.99|2655.49|2651.24|2650.74|1764
1741940400000|2025-03-14 08:20:00|2652.74|2652.24|2660.74|2660.24|2661.74|2661.24|2652.74|2652.24|1755
1741940700000|2025-03-14 08:25:00|2660.61|2660.11|2664.99|2664.49|2666.49|2665.99|2660.24|2659.74|1568
1741941000000|2025-03-14 08:30:00|2665.99|2665.49|2665.24|2664.74|2669.74|2669.24|2664.99|2664.49|1655
1741941300000|2025-03-14 08:35:00|2664.86|2664.36|2663.36|2662.86|2666.49|2665.99|2662.49|2661.99|1503
1741941600000|2025-03-14 08:40:00|2663.24|2662.74|2665.86|2665.36|2666.74|2666.24|2661.61|2661.11|1247
1741941900000|2025-03-14 08:45:00|2665.74|2665.24|2665.99|2665.49|2666.24|2665.74|2662.99|2662.49|645
1741942200000|2025-03-14 08:50:00|2665.86|2665.36|2665.74|2665.24|2666.24|2665.74|2663.99|2663.49|535
1741942500000|2025-03-14 08:55:00|2665.49|2664.99|2664.49|2663.99|2665.49|2664.99|2662.61|2662.11|386
1741942800000|2025-03-14 09:00:00|2664.99|2664.49|2663.24|2662.74|2666.24|2665.74|2662.74|2662.24|578
1741943100000|2025-03-14 09:05:00|2663.36|2662.86|2662.61|2662.11|2664.99|2664.49|2661.99|2661.49|793
1741943400000|2025-03-14 09:10:00|2662.49|2661.99|2662.74|2662.24|2663.49|2662.99|2660.24|2659.74|793
1741943700000|2025-03-14 09:15:00|2662.49|2661.99|2665.36|2664.86|2665.86|2665.36|2662.49|2661.99|405
1741944000000|2025-03-14 09:20:00|2665.49|2664.99|2665.61|2665.11|2666.61|2666.11|2664.74|2664.24|385
1741944300000|2025-03-14 09:25:00|2665.49|2664.99|2666.24|2665.74|2666.49|2665.99|2664.49|2663.99|1154
1741944600000|2025-03-14 09:30:00|2666.49|2665.99|2664.49|2663.99|2666.49|2665.99|2663.36|2662.86|641
1741944900000|2025-03-14 09:35:00|2664.36|2663.86|2665.49|2664.99|2666.49|2665.99|2663.74|2663.24|489
1741945200000|2025-03-14 09:40:00|2665.24|2664.74|2666.49|2665.99|2667.86|2667.36|2664.74|2664.24|838
1741945500000|2025-03-14 09:45:00|2666.24|2665.74|2664.74|2664.24|2666.49|2665.99|2663.74|2663.24|566
1741945800000|2025-03-14 09:50:00|2664.49|2663.99|2665.74|2665.24|2666.49|2665.99|2664.24|2663.74|283
1741946100000|2025-03-14 09:55:00|2665.61|2665.11|2667.24|2666.74|2667.74|2667.24|2665.49|2664.99|340
1741946400000|2025-03-14 10:00:00|2667.49|2666.99|2667.49|2666.99|2668.24|2667.74|2666.49|2665.99|473
1741946700000|2025-03-14 10:05:00|2667.36|2666.86|2669.74|2669.24|2670.74|2670.24|2667.36|2666.86|640
1741947000000|2025-03-14 10:10:00|2669.99|2669.49|2667.49|2666.99|2670.24|2669.74|2666.86|2666.36|446
1741947300000|2025-03-14 10:15:00|2667.61|2667.11|2667.99|2667.49|2668.74|2668.24|2666.49|2665.99|503
1741947600000|2025-03-14 10:20:00|2667.86|2667.36|2666.61|2666.11|2667.99|2667.49|2666.49|2665.99|542
1741947900000|2025-03-14 10:25:00|2666.49|2665.99|2665.99|2665.49|2667.49|2666.99|2665.99|2665.49|388
1741948200000|2025-03-14 10:30:00|2665.86|2665.36|2663.24|2662.74|2666.99|2666.49|2662.86|2662.36|501
1741948500000|2025-03-14 10:35:00|2663.36|2662.86|2666.74|2666.24|2667.86|2667.36|2662.11|2661.61|2688
1741948800000|2025-03-14 10:40:00|2666.61|2666.11|2670.11|2669.61|2670.11|2669.61|2665.24|2664.74|790
1741949100000|2025-03-14 10:45:00|2670.24|2669.74|2672.11|2671.61|2672.99|2672.49|2669.99|2669.49|858
1741949400000|2025-03-14 10:50:00|2672.36|2671.86|2676.36|2675.86|2676.74|2676.24|2672.24|2671.74|1448
1741949700000|2025-03-14 10:55:00|2676.61|2676.11|2674.99|2674.49|2676.99|2676.49|2674.24|2673.74|828
1741950000000|2025-03-14 11:00:00|2674.74|2674.24|2677.74|2677.24|2677.74|2677.24|2673.24|2672.74|878
1741950300000|2025-03-14 11:05:00|2677.49|2676.99|2674.99|2674.49|2680.11|2679.61|2674.36|2673.86|1491
1741950600000|2025-03-14 11:10:00|2674.86|2674.36|2674.74|2674.24|2677.36|2676.86|2674.11|2673.61|853
1741950900000|2025-03-14 11:15:00|2674.99|2674.49|2672.49|2671.99|2676.49|2675.99|2672.24|2671.74|539
1741951200000|2025-03-14 11:20:00|2672.61|2672.11|2673.74|2673.24|2674.86|2674.36|2672.61|2672.11|500
1741951500000|2025-03-14 11:25:00|2673.61|2673.11|2673.74|2673.24|2674.49|2673.99|2672.74|2672.24|351
1741951800000|2025-03-14 11:30:00|2674.24|2673.74|2675.86|2675.36|2676.99|2676.49|2672.74|2672.24|442
1741952100000|2025-03-14 11:35:00|2675.74|2675.24|2676.99|2676.49|2677.36|2676.86|2675.24|2674.74|440
1741952400000|2025-03-14 11:40:00|2677.11|2676.61|2674.74|2674.24|2677.11|2676.61|2674.24|2673.74|912
1741952700000|2025-03-14 11:45:00|2674.61|2674.11|2678.61|2678.11|2678.74|2678.24|2674.61|2674.11|494
1741953000000|2025-03-14 11:50:00|2678.86|2678.36|2676.86|2676.36|2679.24|2678.74|2676.49|2675.99|512
1741953300000|2025-03-14 11:55:00|2676.74|2676.24|2677.36|2676.86|2679.49|2678.99|2676.49|2675.99|510
1741953600000|2025-03-14 12:00:00|2677.49|2676.99|2680.61|2680.11|2680.86|2680.36|2677.49|2676.99|405
1741953900000|2025-03-14 12:05:00|2680.49|2679.99|2681.24|2680.74|2682.61|2682.11|2679.86|2679.36|470
1741954200000|2025-03-14 12:10:00|2681.11|2680.61|2679.36|2678.86|2681.49|2680.99|2678.74|2678.24|257
1741954500000|2025-03-14 12:15:00|2679.49|2678.99|2680.24|2679.74|2680.49|2679.99|2678.99|2678.49|292
1741954800000|2025-03-14 12:20:00|2680.36|2679.86|2680.11|2679.61|2681.36|2680.86|2679.74|2679.24|241
1741955100000|2025-03-14 12:25:00|2679.99|2679.49|2679.24|2678.74|2680.86|2680.36|2678.74|2678.24|375
1741955400000|2025-03-14 12:30:00|2679.49|2678.99|2679.99|2679.49|2680.99|2680.49|2678.74|2678.24|366
1741955700000|2025-03-14 12:35:00|2680.11|2679.61|2678.86|2678.36|2680.11|2679.61|2677.99|2677.49|402
1741956000000|2025-03-14 12:40:00|2679.24|2678.74|2679.12|2678.62|2679.37|2678.87|2677.74|2677.24|334
1741956300000|2025-03-14 12:45:00|2678.99|2678.49|2680.49|2679.99|2680.87|2680.37|2678.87|2678.37|663
1741956600000|2025-03-14 12:50:00|2680.37|2679.87|2679.62|2679.12|2680.62|2680.12|2678.87|2678.37|497
1741956900000|2025-03-14 12:55:00|2679.37|2678.87|2679.12|2678.62|2680.74|2680.24|2677.99|2677.49|526
1741957200000|2025-03-14 13:00:00|2678.87|2678.37|2678.87|2678.37|2679.37|2678.87|2677.12|2676.62|1125
1741957500000|2025-03-14 13:05:00|2679.12|2678.62|2679.62|2679.12|2681.12|2680.62|2678.74|2678.24|456
1741957800000|2025-03-14 13:10:00|2679.87|2679.37|2677.87|2677.37|2680.12|2679.62|2677.87|2677.37|801
1741958100000|2025-03-14 13:15:00|2677.99|2677.49|2676.62|2676.12|2678.37|2677.87|2676.12|2675.62|791
1741958400000|2025-03-14 13:20:00|2676.37|2675.87|2676.87|2676.37|2678.12|2677.62|2675.87|2675.37|738
1741958700000|2025-03-14 13:25:00|2676.74|2676.24|2675.12|2674.62|2677.37|2676.87|2674.62|2674.12|602
1741959000000|2025-03-14 13:30:00|2675.24|2674.74|2676.87|2676.37|2679.12|2678.62|2672.99|2672.49|1489
1741959300000|2025-03-14 13:35:00|2676.74|2676.24|2679.12|2678.62|2681.49|2680.99|2676.12|2675.62|866
1741959600000|2025-03-14 13:40:00|2679.62|2679.12|2680.62|2680.12|2681.74|2681.24|2679.62|2679.12|738
1741959900000|2025-03-14 13:45:00|2680.49|2679.99|2683.37|2682.87|2684.12|2683.62|2680.49|2679.99|934
1741960200000|2025-03-14 13:50:00|2683.62|2683.12|2682.49|2681.99|2684.37|2683.87|2680.99|2680.49|942
1741960500000|2025-03-14 13:55:00|2682.37|2681.87|2680.12|2679.62|2682.62|2682.12|2679.87|2679.37|2691
1741960800000|2025-03-14 14:00:00|2679.37|2678.87|2677.24|2676.74|2679.37|2678.87|2673.12|2672.62|1646
1741961100000|2025-03-14 14:05:00|2677.12|2676.62|2674.62|2674.12|2679.62|2679.12|2673.99|2673.49|959
1741961400000|2025-03-14 14:10:00|2674.37|2673.87|2675.24|2674.74|2676.87|2676.37|2673.12|2672.62|645
1741961700000|2025-03-14 14:15:00|2674.99|2674.49|2675.62|2675.12|2677.12|2676.62|2674.87|2674.37|857
1741962000000|2025-03-14 14:20:00|2675.49|2674.99|2674.49|2673.99|2675.62|2675.12|2672.37|2671.87|687
1741962300000|2025-03-14 14:25:00|2674.62|2674.12|2674.62|2674.12|2675.87|2675.37|2673.49|2672.99|701
1741962600000|2025-03-14 14:30:00|2674.37|2673.87|2675.99|2675.49|2678.24|2677.74|2674.37|2673.87|662
1741962900000|2025-03-14 14:35:00|2676.12|2675.62|2677.12|2676.62|2677.62|2677.12|2673.49|2672.99|608
1741963200000|2025-03-14 14:40:00|2676.87|2676.37|2677.62|2677.12|2677.87|2677.37|2674.87|2674.37|1032
1741963500000|2025-03-14 14:45:00|2677.49|2676.99|2676.87|2676.37|2678.12|2677.62|2675.12|2674.62|682
1741963800000|2025-03-14 14:50:00|2676.62|2676.12|2675.37|2674.87|2677.62|2677.12|2675.12|2674.62|548
1741964100000|2025-03-14 14:55:00|2675.12|2674.62|2675.62|2675.12|2675.87|2675.37|2673.37|2672.87|1029
1741964400000|2025-03-14 15:00:00|2675.87|2675.37|2679.62|2679.12|2679.87|2679.37|2675.87|2675.37|901
1741964700000|2025-03-14 15:05:00|2679.87|2679.37|2678.37|2677.87|2680.49|2679.99|2677.37|2676.87|537
1741965000000|2025-03-14 15:10:00|2678.14|2677.64|2677.76|2677.26|2679.89|2679.39|2676.89|2676.39|519
1741965300000|2025-03-14 15:15:00|2677.89|2677.39|2680.01|2679.51|2680.14|2679.64|2677.89|2677.39|642
1741965600000|2025-03-14 15:20:00|2680.14|2679.64|2680.89|2680.39|2681.14|2680.64|2680.01|2679.51|605
1741965900000|2025-03-14 15:25:00|2681.14|2680.64|2682.14|2681.64|2682.26|2681.76|2680.14|2679.64|660
1741966200000|2025-03-14 15:30:00|2682.39|2681.89|2681.26|2680.76|2682.89|2682.39|2680.39|2679.89|420
1741966500000|2025-03-14 15:35:00|2681.14|2680.64|2681.14|2680.64|2681.89|2681.39|2679.64|2679.14|355
1741966800000|2025-03-14 15:40:00|2681.01|2680.51|2681.39|2680.89|2682.39|2681.89|2680.64|2680.14|593
1741967100000|2025-03-14 15:45:00|2681.64|2681.14|2679.39|2678.89|2681.64|2681.14|2678.64|2678.14|394
1741967400000|2025-03-14 15:50:00|2679.64|2679.14|2680.64|2680.14|2680.89|2680.39|2678.89|2678.39|775
1741967700000|2025-03-14 15:55:00|2680.39|2679.89|2681.64|2681.14|2682.39|2681.89|2680.14|2679.64|715
1741968000000|2025-03-14 16:00:00|2682.14|2681.64|2680.51|2680.01|2683.01|2682.51|2680.51|2680.01|875
1741968300000|2025-03-14 16:05:00|2680.64|2680.14|2681.14|2680.64|2681.64|2681.14|2680.26|2679.76|701
1741968600000|2025-03-14 16:10:00|2681.39|2680.89|2681.01|2680.51|2682.14|2681.64|2680.39|2679.89|985
1741968900000|2025-03-14 16:15:00|2680.89|2680.39|2680.14|2679.64|2681.51|2681.01|2679.39|2678.89|1258
1741969200000|2025-03-14 16:20:00|2680.39|2679.89|2683.13|2681.63|2683.13|2682.39|2679.39|2678.89|2373
1741969500000|2025-03-14 16:25:00|2683.14|2681.64|2682.61|2681.11|2683.54|2682.04|2681.12|2679.62|1894
1741969800000|2025-03-14 16:30:00|2682.62|2681.12|2684.96|2683.56|2684.96|2683.56|2682.61|2681.11|408
1741970100000|2025-03-14 16:35:00|2685.09|2683.69|2686.59|2685.19|2688.59|2687.19|2685.09|2683.69|139
1741970400000|2025-03-14 16:40:00|2686.71|2685.31|2688.09|2686.69|2688.21|2686.81|2686.71|2685.31|23
1741970700000|2025-03-14 16:45:00|2687.96|2686.56|2688.71|2687.31|2688.71|2687.31|2687.59|2686.19|25
1741971000000|2025-03-14 16:50:00|2689.09|2687.69|2689.84|2688.44|2690.34|2688.94|2689.09|2687.69|35
1741971300000|2025-03-14 16:55:00|2689.71|2688.31|2691.89|2690.39|2691.89|2690.44|2689.46|2688.06|142
1741971600000|2025-03-14 17:00:00|2691.88|2690.38|2691.78|2690.28|2693.24|2691.74|2691.01|2689.51|0
1741971900000|2025-03-14 17:05:00|2691.79|2690.29|2692.98|2691.48|2693.4|2691.9|2691.38|2689.88|0
1741972200000|2025-03-14 17:10:00|2693.37|2691.87|2691.72|2690.22|2693.37|2691.87|2691.32|2689.82|0
1741972500000|2025-03-14 17:15:00|2691.92|2690.42|2692.36|2690.86|2693.63|2692.13|2691.92|2690.42|0
1741972800000|2025-03-14 17:20:00|2692.35|2690.85|2693.13|2691.63|2693.17|2691.67|2692.33|2690.83|0
1741973100000|2025-03-14 17:25:00|2693.14|2691.64|2692.33|2690.83|2693.56|2692.06|2691.53|2690.03|0
1741973400000|2025-03-14 17:30:00|2692.32|2690.82|2691.76|2690.26|2693.52|2692.02|2691.74|2690.24|0
1741973700000|2025-03-14 17:35:00|2692.15|2690.65|2691.85|2690.35|2692.57|2691.07|2689.78|2688.28|0
1741974000000|2025-03-14 17:40:00|2691.84|2690.34|2689.33|2687.83|2691.85|2690.35|2689.32|2687.82|0
1741974300000|2025-03-14 17:45:00|2689.34|2687.84|2688.48|2686.98|2689.54|2688.04|2688.08|2686.58|0
1741974600000|2025-03-14 17:50:00|2688.86|2687.36|2689.38|2687.88|2689.77|2688.27|2688.48|2686.98|0
1741974900000|2025-03-14 17:55:00|2689.37|2687.87|2687.37|2685.87|2689.57|2688.07|2687.17|2685.67|0
1741975200000|2025-03-14 18:00:00|2687.38|2685.88|2690.16|2688.66|2690.17|2688.67|2687.37|2685.87|0
1741975500000|2025-03-14 18:05:00|2689.77|2688.27|2690.94|2689.44|2690.99|2689.49|2689.37|2687.87|0
1741975800000|2025-03-14 18:10:00|2690.93|2689.43|2690.09|2688.59|2691.35|2689.85|2689.7|2688.2|0
1741976100000|2025-03-14 18:15:00|2690.1|2688.6|2690.87|2689.37|2691.28|2689.78|2689.68|2688.18|0
1741976400000|2025-03-14 18:20:00|2690.86|2689.36|2689.67|2688.17|2690.88|2689.38|2689.27|2687.77|0
1741976700000|2025-03-14 18:25:00|2689.66|2688.16|2689.69|2688.19|2691.08|2689.58|2689.49|2687.99|0
1741977000000|2025-03-14 18:30:00|2690.08|2688.58|2692.1|2690.6|2692.49|2690.99|2689.89|2688.39|0
1741977300000|2025-03-14 18:35:00|2692.09|2690.59|2692.95|2691.45|2693.14|2691.64|2691.3|2689.8|0
1741977600000|2025-03-14 18:40:00|2692.94|2691.44|2693.31|2691.81|2693.34|2691.84|2691.53|2690.03|0
1741977900000|2025-03-14 18:45:00|2693.32|2691.82|2693.68|2692.18|2694.5|2693|2692.91|2691.41|0
1741978200000|2025-03-14 18:50:00|2693.69|2692.19|2693.27|2691.77|2694.09|2692.59|2692.87|2691.37|0
1741978500000|2025-03-14 18:55:00|2693.26|2691.76|2692.69|2691.19|2693.27|2691.77|2692.04|2690.54|0
1741978800000|2025-03-14 19:00:00|2692.49|2690.99|2693.69|2692.19|2693.69|2692.19|2692.07|2690.57|0
1741979100000|2025-03-14 19:05:00|2693.68|2692.18|2693.8|2692.3|2694.49|2692.99|2693.29|2691.79|0
1741979400000|2025-03-14 19:10:00|2694.18|2692.68|2695|2693.5|2695|2693.5|2693.77|2692.27|0
1741979700000|2025-03-14 19:15:00|2694.99|2693.49|2693.76|2692.26|2695|2693.5|2693.16|2691.66|0
1741980000000|2025-03-14 19:20:00|2693.75|2692.25|2693.75|2692.25|2694.36|2692.86|2692.93|2691.43|0
1741980300000|2025-03-14 19:25:00|2693.74|2692.24|2692.95|2691.45|2694.54|2693.04|2692.94|2691.44|0
1741980600000|2025-03-14 19:30:00|2692.96|2691.46|2693.75|2692.25|2694.16|2692.66|2692.95|2691.45|0
1741980900000|2025-03-14 19:35:00|2693.74|2692.24|2693.3|2691.8|2694.13|2692.63|2692.15|2690.65|0
1741981200000|2025-03-14 19:40:00|2693.29|2691.79|2694.48|2692.98|2694.49|2692.99|2692.88|2691.38|0
1741981500000|2025-03-14 19:45:00|2694.1|2692.6|2695.32|2693.82|2695.33|2693.83|2693.69|2692.19|0
1741981800000|2025-03-14 19:50:00|2695.3|2693.8|2695.42|2693.92|2695.82|2694.32|2693.31|2691.81|0
1741982100000|2025-03-14 19:55:00|2695.43|2693.93|2694.58|2693.08|2695.84|2694.34|2694.57|2693.07|0
1741982400000|2025-03-14 20:00:00|2694.57|2693.07|2692.19|2690.69|2694.57|2693.07|2691.77|2690.27|0
1741982700000|2025-03-14 20:05:00|2692.2|2690.7|2691.8|2690.3|2692.21|2690.71|2691.42|2689.92|0
1741983000000|2025-03-14 20:10:00|2691.79|2690.29|2690.44|2688.94|2691.81|2690.31|2690.23|2688.73|0
1741983300000|2025-03-14 20:15:00|2690.63|2689.13|2689.89|2688.39|2690.67|2689.17|2689.87|2688.37|0
1741983600000|2025-03-14 20:20:00|2690.27|2688.77|2689.46|2687.96|2690.27|2688.77|2689.06|2687.56|0
1741983900000|2025-03-14 20:25:00|2689.47|2687.97|2690.27|2688.77|2690.27|2688.77|2689.47|2687.97|0
1741984200000|2025-03-14 20:30:00|2690.65|2689.15|2691.05|2689.55|2691.84|2690.34|2690.26|2688.76|0
1741984500000|2025-03-14 20:35:00|2691.04|2689.54|2690.66|2689.16|2691.04|2689.54|2690.27|2688.77|0
1741984800000|2025-03-14 20:40:00|2690.65|2689.15|2691.44|2689.94|2691.44|2689.94|2690.65|2689.15|0
1741985100000|2025-03-14 20:45:00|2691.43|2689.93|2691.06|2689.56|2691.44|2689.94|2690.47|2688.97|0
1741985400000|2025-03-14 20:50:00|2690.86|2689.36|2691.06|2689.56|2691.06|2689.56|2690.28|2688.78|0
1741985700000|2025-03-14 20:55:00|2690.67|2689.17|2692.41|2690.91|2692.99|2691.49|2690.28|2688.78|0
1741986000000|2025-03-14 21:00:00|2691.83|2690.33|2691.83|2690.33|2691.83|2690.33|2691.83|2690.33|0
1742162400000|2025-03-16 22:00:00|2691.79|2690.29|2691.39|2689.89|2691.95|2690.45|2691.07|2689.57|0
1742162700000|2025-03-16 22:05:00|2691.43|2689.93|2688.67|2687.17|2691.71|2690.21|2688.51|2687.01|0
1742163000000|2025-03-16 22:10:00|2688.75|2687.25|2688.35|2686.85|2689.51|2688.01|2687.19|2685.69|0
1742163300000|2025-03-16 22:15:00|2688.39|2686.89|2688.21|2686.71|2688.89|2687.39|2687.89|2686.39|0
1742163600000|2025-03-16 22:20:00|2688.25|2686.75|2688.53|2687.03|2688.81|2687.31|2687.49|2685.99|0
1742163900000|2025-03-16 22:25:00|2688.54|2687.04|2688.29|2686.79|2688.81|2687.31|2687.89|2686.39|0
1742164200000|2025-03-16 22:30:00|2688.33|2686.83|2687.85|2686.35|2688.37|2686.87|2686.89|2685.39|0
1742164500000|2025-03-16 22:35:00|2687.89|2686.39|2687.45|2685.95|2687.97|2686.47|2687.13|2685.63|0
1742164800000|2025-03-16 22:40:00|2687.37|2685.87|2688.61|2687.11|2688.89|2687.39|2687.37|2685.87|0
1742165100000|2025-03-16 22:45:00|2688.62|2687.12|2687.33|2685.83|2688.65|2687.15|2687.21|2685.71|0
1742165400000|2025-03-16 22:50:00|2687.29|2685.79|2687.43|2685.93|2687.51|2686.01|2685.6|2684.1|0
1742165700000|2025-03-16 22:55:00|2687.42|2685.92|2686.1|2684.6|2687.55|2686.05|2685.46|2683.96|0
1742166000000|2025-03-16 23:00:00|2686.11|2684.61|2686.43|2684.93|2686.83|2685.33|2685.54|2684.04|0
1742166300000|2025-03-16 23:05:00|2686.46|2684.96|2685.5|2684|2686.46|2684.96|2684.85|2683.35|0
1742166600000|2025-03-16 23:10:00|2685.51|2684.01|2685.85|2684.35|2685.93|2684.43|2684.7|2683.2|0
1742166900000|2025-03-16 23:15:00|2685.84|2684.34|2686.48|2684.98|2687.17|2685.67|2685.73|2684.23|0
1742167200000|2025-03-16 23:20:00|2686.49|2684.99|2686.24|2684.74|2686.65|2685.15|2685.93|2684.43|0
1742167500000|2025-03-16 23:25:00|2686.16|2684.66|2687.01|2685.51|2687.09|2685.59|2686.16|2684.66|0
1742167800000|2025-03-16 23:30:00|2687.78|2686.28|2687.94|2686.44|2688.14|2686.64|2687.37|2685.87|0
1742168100000|2025-03-16 23:35:00|2687.98|2686.48|2688.62|2687.12|2688.78|2687.28|2687.89|2686.39|0
1742168400000|2025-03-16 23:40:00|2688.61|2687.11|2688.7|2687.2|2689.02|2687.52|2688.38|2686.88|0
1742168700000|2025-03-16 23:45:00|2688.09|2686.59|2687.41|2685.91|2688.09|2686.59|2687.33|2685.83|0
1742169000000|2025-03-16 23:50:00|2687.4|2685.9|2687.49|2685.99|2688.17|2686.67|2687.01|2685.51|0
1742169300000|2025-03-16 23:55:00|2687.48|2685.98|2686.56|2685.06|2687.48|2685.98|2686.52|2685.02|0
1742169600000|2025-03-17 00:00:00|2686.48|2684.98|2686.65|2685.15|2687.49|2685.99|2685.93|2684.43|0
1742169900000|2025-03-17 00:05:00|2686.64|2685.14|2686.01|2684.51|2686.93|2685.43|2686.01|2684.51|0
1742170200000|2025-03-17 00:10:00|2686.04|2684.54|2686.77|2685.27|2687.41|2685.91|2685.89|2684.39|0
1742170500000|2025-03-17 00:15:00|2686.85|2685.35|2681.99|2680.49|2686.93|2685.43|2681.59|2680.09|0
1742170800000|2025-03-17 00:20:00|2682.18|2680.68|2683.35|2681.85|2683.54|2682.04|2681.98|2680.48|0
1742171100000|2025-03-17 00:25:00|2683.54|2682.04|2683.96|2682.46|2684.35|2682.85|2683.15|2681.65|0
1742171400000|2025-03-17 00:30:00|2683.57|2682.07|2687.07|2685.57|2687.07|2685.57|2683.57|2682.07|0
1742171700000|2025-03-17 00:35:00|2687.08|2685.58|2687.46|2685.96|2687.48|2685.98|2686.68|2685.18|0
1742172000000|2025-03-17 00:40:00|2687.07|2685.57|2687.45|2685.95|2688.04|2686.54|2687.05|2685.55|0
1742172300000|2025-03-17 00:45:00|2687.46|2685.96|2688.43|2686.93|2689.01|2687.51|2687.45|2685.95|0
1742172600000|2025-03-17 00:50:00|2688.62|2687.12|2688.24|2686.74|2689.02|2687.52|2688.23|2686.73|0
1742172900000|2025-03-17 00:55:00|2688.44|2686.94|2687.45|2685.95|2688.65|2687.15|2687.07|2685.57|0
1742173200000|2025-03-17 01:00:00|2687.26|2685.76|2687.45|2685.95|2688.26|2686.76|2687.06|2685.56|0
1742173500000|2025-03-17 01:05:00|2687.06|2685.56|2688.26|2686.76|2688.63|2687.13|2686.68|2685.18|0
1742173800000|2025-03-17 01:10:00|2688.45|2686.95|2687.46|2685.96|2688.45|2686.95|2686.7|2685.2|0
1742174100000|2025-03-17 01:15:00|2687.08|2685.58|2688.65|2687.15|2689.03|2687.53|2687.07|2685.57|0
1742174400000|2025-03-17 01:20:00|2688.64|2687.14|2690.2|2688.7|2690.2|2688.7|2688.64|2687.14|0
1742174700000|2025-03-17 01:25:00|2689.82|2688.32|2689.03|2687.53|2689.82|2688.32|2688.65|2687.15|0
1742175000000|2025-03-17 01:30:00|2689.04|2687.54|2688.26|2686.76|2689.04|2687.54|2687.48|2685.98|0
1742175300000|2025-03-17 01:35:00|2688.25|2686.75|2688.25|2686.75|2688.65|2687.15|2688.25|2686.75|0
1742175600000|2025-03-17 01:40:00|2688.26|2686.76|2688.66|2687.16|2689.05|2687.55|2688.25|2686.75|0
1742175900000|2025-03-17 01:45:00|2688.65|2687.15|2690.59|2689.09|2690.6|2689.1|2688.27|2686.77|0
1742176200000|2025-03-17 01:50:00|2690.2|2688.7|2690.38|2688.88|2690.4|2688.9|2689.4|2687.9|0
1742176500000|2025-03-17 01:55:00|2690.58|2689.08|2689.21|2687.71|2690.58|2689.08|2689|2687.5|0
1742176800000|2025-03-17 02:00:00|2689.4|2687.9|2687.17|2685.67|2689.4|2687.9|2686.66|2685.16|0
1742177100000|2025-03-17 02:05:00|2687.18|2685.68|2687.96|2686.46|2688.34|2686.84|2687.17|2685.67|0
1742177400000|2025-03-17 02:10:00|2687.95|2686.45|2687.93|2686.43|2687.95|2686.45|2687.17|2685.67|0
1742177700000|2025-03-17 02:15:00|2688.52|2687.02|2690.08|2688.58|2690.08|2688.58|2688.51|2687.01|0
1742178000000|2025-03-17 02:20:00|2690.09|2688.59|2689.69|2688.19|2690.09|2688.59|2689.69|2688.19|0
1742178300000|2025-03-17 02:25:00|2689.31|2687.81|2688.93|2687.43|2689.31|2687.81|2688.52|2687.02|0
1742178600000|2025-03-17 02:30:00|2688.36|2686.86|2687.96|2686.46|2688.36|2686.86|2687.77|2686.27|0
1742178900000|2025-03-17 02:35:00|2687.76|2686.26|2687.97|2686.47|2688.16|2686.66|2687.56|2686.06|0
1742179200000|2025-03-17 02:40:00|2688.16|2686.66|2687.57|2686.07|2688.16|2686.66|2687.56|2686.06|0
1742179500000|2025-03-17 02:45:00|2687.95|2686.45|2687.95|2686.45|2688.34|2686.84|2687.55|2686.05|0
1742179800000|2025-03-17 02:50:00|2688.14|2686.64|2688.33|2686.83|2688.73|2687.23|2687.95|2686.45|0
1742180100000|2025-03-17 02:55:00|2688.72|2687.22|2688.32|2686.82|2689.11|2687.61|2688.32|2686.82|0
1742180400000|2025-03-17 03:00:00|2688.33|2686.83|2686.76|2685.26|2688.33|2686.83|2686.76|2685.26|0
1742180700000|2025-03-17 03:05:00|2686.75|2685.25|2686.77|2685.27|2686.77|2685.27|2686.36|2684.86|0
1742181000000|2025-03-17 03:10:00|2686.76|2685.26|2686.79|2685.29|2686.79|2685.29|2686.37|2684.87|0
1742181300000|2025-03-17 03:15:00|2686.78|2685.28|2686.43|2684.93|2686.81|2685.31|2686.39|2684.89|0
1742181600000|2025-03-17 03:20:00|2686.42|2684.92|2686.42|2684.92|2686.43|2684.93|2686.41|2684.91|0
1742181900000|2025-03-17 03:25:00|2686.41|2684.91|2686.34|2684.84|2686.8|2685.3|2686.03|2684.53|0
1742182200000|2025-03-17 03:30:00|2686.95|2685.45|2686.95|2685.45|2687.36|2685.86|2686.95|2685.45|0
1742182500000|2025-03-17 03:35:00|2686.96|2685.46|2687.35|2685.85|2687.35|2685.85|2686.95|2685.45|0
1742182800000|2025-03-17 03:40:00|2687.34|2685.84|2687.35|2685.85|2687.74|2686.24|2686.95|2685.45|0
1742183100000|2025-03-17 03:45:00|2686.72|2685.22|2687.52|2686.02|2687.91|2686.41|2686.72|2685.22|0
1742183400000|2025-03-17 03:50:00|2687.51|2686.01|2687.11|2685.61|2687.51|2686.01|2686.72|2685.22|0
1742183700000|2025-03-17 03:55:00|2687.12|2685.62|2687.11|2685.61|2687.51|2686.01|2687.1|2685.6|0
1742184000000|2025-03-17 04:00:00|2687.1|2685.6|2688.28|2686.78|2688.67|2687.17|2687.1|2685.6|0
1742184300000|2025-03-17 04:05:00|2688.29|2686.79|2686.35|2684.85|2688.29|2686.79|2686.34|2684.84|0
1742184600000|2025-03-17 04:10:00|2686.34|2684.84|2686.93|2685.43|2687.13|2685.63|2686.34|2684.84|0
1742184900000|2025-03-17 04:15:00|2686.74|2685.24|2687.12|2685.62|2687.13|2685.63|2686.72|2685.22|0
1742185200000|2025-03-17 04:20:00|2686.92|2685.42|2687.5|2686|2687.51|2686.01|2686.92|2685.42|0
1742185500000|2025-03-17 04:25:00|2687.49|2685.99|2686.86|2685.36|2687.49|2685.99|2686.52|2685.02|0
1742185800000|2025-03-17 04:30:00|2687.33|2685.83|2687.72|2686.22|2687.72|2686.22|2687.33|2685.83|0
1742186100000|2025-03-17 04:35:00|2687.92|2686.42|2687.94|2686.44|2688.52|2687.02|2687.92|2686.42|0
1742186400000|2025-03-17 04:40:00|2687.75|2686.25|2687.17|2685.67|2687.75|2686.25|2687.16|2685.66|0
1742186700000|2025-03-17 04:45:00|2686.58|2685.08|2686.38|2684.88|2686.96|2685.46|2686.19|2684.69|0
1742187000000|2025-03-17 04:50:00|2686.58|2685.08|2686.97|2685.47|2686.97|2685.47|2686.58|2685.08|0
1742187300000|2025-03-17 04:55:00|2686.59|2685.09|2686.19|2684.69|2686.59|2685.09|2685.8|2684.3|0
1742187600000|2025-03-17 05:00:00|2686.58|2685.08|2686.19|2684.69|2686.58|2685.08|2686.18|2684.68|0
1742187900000|2025-03-17 05:05:00|2686.2|2684.7|2685.43|2683.93|2686.2|2684.7|2685.42|2683.92|0
1742188200000|2025-03-17 05:10:00|2685.44|2683.94|2685.81|2684.31|2686.59|2685.09|2685.44|2683.94|0
1742188500000|2025-03-17 05:15:00|2685.82|2684.32|2686.21|2684.71|2686.21|2684.71|2685.81|2684.31|0
1742188800000|2025-03-17 05:20:00|2685.82|2684.32|2685.42|2683.92|2686.6|2685.1|2685.42|2683.92|0
1742189100000|2025-03-17 05:25:00|2685.43|2683.93|2685.43|2683.93|2685.43|2683.93|2685.04|2683.54|0
1742189400000|2025-03-17 05:30:00|2685.44|2683.94|2685.43|2683.93|2685.82|2684.32|2685.05|2683.55|0
1742189700000|2025-03-17 05:35:00|2685.44|2683.94|2685.4|2683.9|2685.8|2684.3|2685.4|2683.9|0
1742190000000|2025-03-17 05:40:00|2685.39|2683.89|2685.58|2684.08|2685.78|2684.28|2685.38|2683.88|0
1742190300000|2025-03-17 05:45:00|2685.59|2684.09|2685.77|2684.27|2685.78|2684.28|2685.38|2683.88|0
1742190600000|2025-03-17 05:50:00|2685.78|2684.28|2685.39|2683.89|2685.78|2684.28|2685.38|2683.88|0
1742190900000|2025-03-17 05:55:00|2685.38|2683.88|2685|2683.5|2685.39|2683.89|2685|2683.5|0
1742191200000|2025-03-17 06:00:00|2685.43|2683.93|2685.43|2683.93|2685.82|2684.32|2685.04|2683.54|0
1742191500000|2025-03-17 06:05:00|2685.42|2683.92|2684.26|2682.76|2685.43|2683.93|2683.87|2682.37|0
1742191800000|2025-03-17 06:10:00|2684.45|2682.95|2684.64|2683.14|2684.65|2683.15|2684.25|2682.75|0
1742192100000|2025-03-17 06:15:00|2684|2682.5|2683.39|2681.89|2684.19|2682.69|2683.39|2681.89|0
1742192400000|2025-03-17 06:20:00|2683.38|2681.88|2681.77|2680.27|2683.38|2681.88|2681.77|2680.27|0
1742192700000|2025-03-17 06:25:00|2681.78|2680.28|2680.99|2679.49|2682.56|2681.06|2680.6|2679.1|0
1742193000000|2025-03-17 06:30:00|2681.5|2680|2683.05|2681.55|2683.45|2681.95|2681.49|2679.99|0
1742193300000|2025-03-17 06:35:00|2683.06|2681.56|2683.06|2681.56|2683.44|2681.94|2682.67|2681.17|0
1742193600000|2025-03-17 06:40:00|2683.07|2681.57|2683.83|2682.33|2683.83|2682.33|2683.06|2681.56|0
1742193900000|2025-03-17 06:45:00|2683.36|2681.86|2684.13|2682.63|2684.15|2682.65|2683.35|2681.85|0
1742194200000|2025-03-17 06:50:00|2683.94|2682.44|2684.51|2683.01|2684.52|2683.02|2683.35|2681.85|0
1742194500000|2025-03-17 06:55:00|2684.32|2682.82|2684.9|2683.4|2685.28|2683.78|2684.13|2682.63|0
1742194800000|2025-03-17 07:00:00|2684.52|2683.02|2682.56|2681.06|2684.52|2683.02|2682.16|2680.66|0
1742195100000|2025-03-17 07:05:00|2682.17|2680.67|2681.41|2679.91|2682.17|2680.67|2681.01|2679.51|0
1742195400000|2025-03-17 07:10:00|2681.8|2680.3|2681.39|2679.89|2681.98|2680.48|2681|2679.5|0
1742195700000|2025-03-17 07:15:00|2681.38|2679.88|2679.42|2677.92|2681.39|2679.89|2679.38|2677.88|0
1742196000000|2025-03-17 07:20:00|2679.23|2677.73|2680.58|2679.08|2680.58|2679.08|2679.2|2677.7|0
1742196300000|2025-03-17 07:25:00|2680.78|2679.28|2681.19|2679.69|2682.94|2681.44|2680.59|2679.09|0
1742196600000|2025-03-17 07:30:00|2681|2679.5|2688.12|2686.72|2688.62|2687.22|2681|2679.5|84
1742196900000|2025-03-17 07:35:00|2686.12|2684.72|2685.87|2684.47|2688.12|2686.72|2685.87|2684.47|14
1742197200000|2025-03-17 07:40:00|2686.37|2684.97|2685.5|2684.1|2686.37|2684.97|2684.75|2683.35|17
1742197500000|2025-03-17 07:45:00|2685.62|2684.22|2686.12|2684.72|2686.12|2684.72|2685.37|2683.97|7
1742197800000|2025-03-17 07:50:00|2685.62|2684.22|2687.62|2686.22|2687.62|2686.22|2685.62|2684.22|10
1742198100000|2025-03-17 07:55:00|2688.06|2686.56|2689.5|2688|2689.89|2688.39|2686.9|2685.4|0
1742198400000|2025-03-17 08:00:00|2689.52|2688.02|2682.05|2681.55|2690.29|2688.79|2676.8|2676.3|4031
1742198700000|2025-03-17 08:05:00|2681.8|2681.3|2682.17|2681.67|2682.92|2682.42|2677.8|2677.3|1912
1742199000000|2025-03-17 08:10:00|2682.55|2682.05|2679.55|2679.05|2683.3|2682.8|2676.3|2675.8|1546
1742199300000|2025-03-17 08:15:00|2679.67|2679.17|2676.05|2675.55|2682.05|2681.55|2675.8|2675.3|1584
1742199600000|2025-03-17 08:20:00|2676.17|2675.67|2681.05|2680.55|2681.3|2680.8|2675.8|2675.3|1551
1742199900000|2025-03-17 08:25:00|2681.17|2680.67|2681.8|2681.3|2683.05|2682.55|2680.42|2679.92|1550
1742200200000|2025-03-17 08:30:00|2681.92|2681.42|2684.3|2683.8|2685.55|2685.05|2680.8|2680.3|1924
1742200500000|2025-03-17 08:35:00|2684.05|2683.55|2690.05|2689.55|2690.8|2690.3|2683.3|2682.8|3369
1742200800000|2025-03-17 08:40:00|2690.41|2689.91|2689.91|2689.41|2690.91|2690.41|2689.03|2688.53|3300
1742201100000|2025-03-17 08:45:00|2689.66|2689.16|2690.66|2690.16|2692.03|2691.53|2687.53|2687.03|1017
1742201400000|2025-03-17 08:50:00|2690.91|2690.41|2688.41|2687.91|2691.16|2690.66|2687.66|2687.16|864
1742201700000|2025-03-17 08:55:00|2688.28|2687.78|2686.03|2685.53|2689.16|2688.66|2685.91|2685.41|599
1742202000000|2025-03-17 09:00:00|2685.91|2685.41|2682.66|2682.16|2685.91|2685.41|2680.78|2680.28|1321
1742202300000|2025-03-17 09:05:00|2683.03|2682.53|2678.53|2678.03|2684.66|2684.16|2678.41|2677.91|974
1742202600000|2025-03-17 09:10:00|2678.41|2677.91|2678.03|2677.53|2678.41|2677.91|2674.16|2673.66|1002
1742202900000|2025-03-17 09:15:00|2678.16|2677.66|2677.28|2676.78|2678.91|2678.41|2676.41|2675.91|1832
1742203200000|2025-03-17 09:20:00|2677.41|2676.91|2674.41|2673.91|2678.91|2678.41|2674.41|2673.91|1475
1742203500000|2025-03-17 09:25:00|2674.16|2673.66|2676.53|2676.03|2677.41|2676.91|2673.03|2672.53|1317
1742203800000|2025-03-17 09:30:00|2676.66|2676.16|2679.78|2679.28|2680.03|2679.53|2674.78|2674.28|599
1742204100000|2025-03-17 09:35:00|2679.66|2679.16|2681.28|2680.78|2681.41|2680.91|2677.91|2677.41|628
1742204400000|2025-03-17 09:40:00|2681.16|2680.66|2682.16|2681.66|2683.03|2682.53|2680.28|2679.78|377
1742204700000|2025-03-17 09:45:00|2682.41|2681.91|2684.53|2684.03|2685.66|2685.16|2681.91|2681.41|773
1742205000000|2025-03-17 09:50:00|2684.66|2684.16|2680.78|2680.28|2685.16|2684.66|2680.28|2679.78|455
1742205300000|2025-03-17 09:55:00|2680.66|2680.16|2680.91|2680.41|2681.78|2681.28|2679.91|2679.41|319
1742205600000|2025-03-17 10:00:00|2680.66|2680.16|2683.91|2683.41|2684.28|2683.78|2679.91|2679.41|454
1742205900000|2025-03-17 10:05:00|2684.16|2683.66|2683.41|2682.91|2684.53|2684.03|2682.66|2682.16|358
1742206200000|2025-03-17 10:10:00|2683.66|2683.16|2684.91|2684.41|2685.53|2685.03|2682.66|2682.16|431
1742206500000|2025-03-17 10:15:00|2685.03|2684.53|2682.66|2682.16|2685.03|2684.53|2682.41|2681.91|299
1742206800000|2025-03-17 10:20:00|2682.53|2682.03|2683.03|2682.53|2684.16|2683.66|2682.03|2681.53|379
1742207100000|2025-03-17 10:25:00|2683.16|2682.66|2683.91|2683.41|2684.16|2683.66|2682.53|2682.03|696
1742207400000|2025-03-17 10:30:00|2683.78|2683.28|2686.66|2686.16|2686.91|2686.41|2683.16|2682.66|576
1742207700000|2025-03-17 10:35:00|2686.78|2686.28|2686.16|2685.66|2687.41|2686.91|2685.91|2685.41|327
1742208000000|2025-03-17 10:40:00|2686.03|2685.53|2684.16|2683.66|2687.16|2686.66|2683.41|2682.91|871
1742208300000|2025-03-17 10:45:00|2684.41|2683.91|2683.91|2683.41|2685.41|2684.91|2683.66|2683.16|1289
1742208600000|2025-03-17 10:50:00|2684.03|2683.53|2684.03|2683.53|2684.91|2684.41|2683.41|2682.91|5356
1742208900000|2025-03-17 10:55:00|2683.91|2683.41|2684.03|2683.53|2684.66|2684.16|2683.66|2683.16|328
1742209200000|2025-03-17 11:00:00|2684.16|2683.66|2684.41|2683.91|2685.16|2684.66|2682.28|2681.78|640
1742209500000|2025-03-17 11:05:00|2684.66|2684.16|2683.03|2682.53|2684.66|2684.16|2682.91|2682.41|594
1742209800000|2025-03-17 11:10:00|2682.91|2682.41|2683.78|2683.28|2684.66|2684.16|2682.78|2682.28|279
1742210100000|2025-03-17 11:15:00|2683.91|2683.41|2686.16|2685.66|2687.16|2686.66|2683.66|2683.16|563
1742210400000|2025-03-17 11:20:00|2686.41|2685.91|2685.16|2684.66|2686.41|2685.91|2684.66|2684.16|432
1742210700000|2025-03-17 11:25:00|2684.66|2684.16|2682.41|2681.91|2684.66|2684.16|2682.28|2681.78|379
1742211000000|2025-03-17 11:30:00|2682.66|2682.16|2679.28|2678.78|2683.03|2682.53|2678.78|2678.28|854
1742211300000|2025-03-17 11:35:00|2679.41|2678.91|2680.91|2680.41|2681.16|2680.66|2679.28|2678.78|481
1742211600000|2025-03-17 11:40:00|2681.03|2680.53|2680.41|2679.91|2681.41|2680.91|2679.91|2679.41|5336
1742211900000|2025-03-17 11:45:00|2680.53|2680.03|2678.16|2677.66|2680.91|2680.41|2677.66|2677.16|495
1742212200000|2025-03-17 11:50:00|2678.28|2677.78|2678.66|2678.16|2678.91|2678.41|2677.66|2677.16|539
1742212500000|2025-03-17 11:55:00|2678.41|2677.91|2679.16|2678.66|2679.78|2679.28|2677.66|2677.16|577
1742212800000|2025-03-17 12:00:00|2679.41|2678.91|2679.66|2679.16|2680.41|2679.91|2678.41|2677.91|410
1742213100000|2025-03-17 12:05:00|2679.41|2678.91|2678.28|2677.78|2679.41|2678.91|2677.16|2676.66|602
1742213400000|2025-03-17 12:10:00|2678.41|2677.91|2680.41|2679.91|2680.66|2680.16|2678.16|2677.66|1384
1742213700000|2025-03-17 12:15:00|2680.53|2680.03|2680.91|2680.41|2681.91|2681.41|2680.41|2679.91|2324
1742214000000|2025-03-17 12:20:00|2681.16|2680.66|2680.91|2680.41|2682.16|2681.66|2680.41|2679.91|3327
1742214300000|2025-03-17 12:25:00|2680.66|2680.16|2679.66|2679.16|2681.28|2680.78|2679.66|2679.16|350
1742214600000|2025-03-17 12:30:00|2680.03|2679.53|2680.41|2679.91|2681.28|2680.78|2677.91|2677.41|726
1742214900000|2025-03-17 12:35:00|2680.28|2679.78|2680.53|2680.03|2681.41|2680.91|2678.91|2678.41|427
1742215200000|2025-03-17 12:40:00|2680.38|2679.88|2682.51|2682.01|2682.76|2682.26|2679.26|2678.76|500
1742215500000|2025-03-17 12:45:00|2682.63|2682.13|2682.51|2682.01|2683.51|2683.01|2682.01|2681.51|1006
1742215800000|2025-03-17 12:50:00|2682.26|2681.76|2682.88|2682.38|2684.13|2683.63|2682.26|2681.76|480
1742216100000|2025-03-17 12:55:00|2683.01|2682.51|2681.01|2680.51|2683.51|2683.01|2680.63|2680.13|371
1742216400000|2025-03-17 13:00:00|2680.88|2680.38|2679.01|2678.51|2680.88|2680.38|2678.76|2678.26|2053
1742216700000|2025-03-17 13:05:00|2678.88|2678.38|2681.01|2680.51|2681.88|2681.38|2678.38|2677.88|868
1742217000000|2025-03-17 13:10:00|2681.13|2680.63|2680.76|2680.26|2681.63|2681.13|2679.88|2679.38|328
1742217300000|2025-03-17 13:15:00|2680.88|2680.38|2679.26|2678.76|2681.01|2680.51|2678.76|2678.26|527
1742217600000|2025-03-17 13:20:00|2679.13|2678.63|2678.63|2678.13|2680.13|2679.63|2678.51|2678.01|279
1742217900000|2025-03-17 13:25:00|2678.76|2678.26|2678.38|2677.88|2679.26|2678.76|2676.51|2676.01|449
1742218200000|2025-03-17 13:30:00|2678.76|2678.26|2685.01|2684.51|2685.01|2684.51|2678.76|2678.26|1906
1742218500000|2025-03-17 13:35:00|2685.26|2684.76|2688.63|2688.13|2689.38|2688.88|2685.26|2684.76|1328
1742218800000|2025-03-17 13:40:00|2688.88|2688.38|2690.26|2689.76|2690.26|2689.76|2688.26|2687.76|2336
1742219100000|2025-03-17 13:45:00|2690.13|2689.63|2689.13|2688.63|2693.01|2692.51|2688.63|2688.13|1165
1742219400000|2025-03-17 13:50:00|2689.26|2688.76|2690.63|2690.13|2691.26|2690.76|2688.01|2687.51|5441
1742219700000|2025-03-17 13:55:00|2690.76|2690.26|2690.26|2689.76|2691.26|2690.76|2688.51|2688.01|838
1742220000000|2025-03-17 14:00:00|2689.38|2688.88|2688.01|2687.51|2690.63|2690.13|2686.76|2686.26|1737
1742220300000|2025-03-17 14:05:00|2688.26|2687.76|2688.76|2688.26|2689.01|2688.51|2685.76|2685.26|1345
1742220600000|2025-03-17 14:10:00|2688.63|2688.13|2689.01|2688.51|2689.76|2689.26|2687.63|2687.13|665
1742220900000|2025-03-17 14:15:00|2689.26|2688.76|2688.38|2687.88|2689.38|2688.88|2687.01|2686.51|602
1742221200000|2025-03-17 14:20:00|2688.51|2688.01|2688.01|2687.51|2690.01|2689.51|2687.26|2686.76|698
1742221500000|2025-03-17 14:25:00|2688.13|2687.63|2687.38|2686.88|2688.76|2688.26|2685.76|2685.26|3228
1742221800000|2025-03-17 14:30:00|2687.26|2686.76|2688.26|2687.76|2689.51|2689.01|2686.01|2685.51|1205
1742222100000|2025-03-17 14:35:00|2688.51|2688.01|2688.51|2688.01|2689.26|2688.76|2686.01|2685.51|2328
1742222400000|2025-03-17 14:40:00|2688.63|2688.13|2690.01|2689.51|2690.51|2690.01|2687.76|2687.26|1473
1742222700000|2025-03-17 14:45:00|2689.76|2689.26|2689.38|2688.88|2691.51|2691.01|2689.26|2688.76|1870
1742223000000|2025-03-17 14:50:00|2689.51|2689.01|2685.76|2685.26|2689.51|2689.01|2685.13|2684.63|1130
1742223300000|2025-03-17 14:55:00|2685.51|2685.01|2685.13|2684.63|2685.63|2685.13|2684.01|2683.51|1504
1742223600000|2025-03-17 15:00:00|2685.63|2685.13|2685.51|2685.01|2687.01|2686.51|2684.01|2683.51|1190
1742223900000|2025-03-17 15:05:00|2685.26|2684.76|2686.76|2686.26|2686.76|2686.26|2684.51|2684.01|887
1742224200000|2025-03-17 15:10:00|2687|2686.5|2688.25|2687.75|2689|2688.5|2686|2685.5|861
1742224500000|2025-03-17 15:15:00|2688.37|2687.87|2688.5|2688|2689.25|2688.75|2686.75|2686.25|1194
1742224800000|2025-03-17 15:20:00|2688.62|2688.12|2688.5|2688|2689.5|2689|2687.75|2687.25|3139
1742225100000|2025-03-17 15:25:00|2688.62|2688.12|2686.25|2685.75|2688.75|2688.25|2686.25|2685.75|1071
1742225400000|2025-03-17 15:30:00|2686.5|2686|2684.75|2684.25|2687.5|2687|2684.25|2683.75|987
1742225700000|2025-03-17 15:35:00|2684.62|2684.12|2684.37|2683.87|2685.62|2685.12|2683.75|2683.25|924
1742226000000|2025-03-17 15:40:00|2684.5|2684|2684.75|2684.25|2685.25|2684.75|2683.75|2683.25|825
1742226300000|2025-03-17 15:45:00|2684.62|2684.12|2685.25|2684.75|2686|2685.5|2683.5|2683|1168
1742226600000|2025-03-17 15:50:00|2685.12|2684.62|2684.62|2684.12|2685.75|2685.25|2684|2683.5|810
1742226900000|2025-03-17 15:55:00|2685|2684.5|2684.5|2684|2685.5|2685|2683.87|2683.37|820
1742227200000|2025-03-17 16:00:00|2684.37|2683.87|2686|2685.5|2686.37|2685.87|2683.75|2683.25|1002
1742227500000|2025-03-17 16:05:00|2685.87|2685.37|2688.5|2688|2688.75|2688.25|2685.75|2685.25|1449
1742227800000|2025-03-17 16:10:00|2688.62|2688.12|2688|2687.5|2688.87|2688.37|2687.5|2687|1048
1742228100000|2025-03-17 16:15:00|2688.12|2687.62|2686.5|2686|2688.12|2687.62|2686.25|2685.75|1691
1742228400000|2025-03-17 16:20:00|2686.37|2685.87|2686.76|2685.26|2686.76|2686|2684.62|2684.12|2237
1742228700000|2025-03-17 16:25:00|2686.75|2685.25|2687.35|2685.85|2687.74|2686.24|2686.35|2684.85|1189
1742229000000|2025-03-17 16:30:00|2687.36|2685.86|2687.07|2685.67|2687.74|2686.24|2685.95|2684.55|13089
1742229300000|2025-03-17 16:35:00|2687.45|2686.05|2687.32|2685.92|2688.95|2687.55|2687.32|2685.92|14634
1742229600000|2025-03-17 16:40:00|2687.45|2686.05|2687.57|2686.17|2688.07|2686.67|2687.2|2685.8|41
1742229900000|2025-03-17 16:45:00|2687.45|2686.05|2688.07|2686.67|2688.07|2686.67|2687.2|2685.8|10
1742230200000|2025-03-17 16:50:00|2687.95|2686.55|2689.2|2687.8|2689.2|2687.8|2687.7|2686.3|24
1742230500000|2025-03-17 16:55:00|2688.95|2687.55|2690.24|2688.74|2690.24|2688.8|2688.95|2687.55|108
1742230800000|2025-03-17 17:00:00|2690.23|2688.73|2689.38|2687.88|2690.26|2688.76|2688.66|2687.16|0
1742231100000|2025-03-17 17:05:00|2689.4|2687.9|2690.63|2689.13|2690.64|2689.14|2689.4|2687.9|0
1742231400000|2025-03-17 17:10:00|2690.64|2689.14|2691.82|2690.32|2691.82|2690.32|2690.61|2689.11|0
1742231700000|2025-03-17 17:15:00|2691.81|2690.31|2691.83|2690.33|2692.61|2691.11|2691.4|2689.9|0
1742232000000|2025-03-17 17:20:00|2691.84|2690.34|2693.04|2691.54|2693.06|2691.56|2691.42|2689.92|0
1742232300000|2025-03-17 17:25:00|2693.05|2691.55|2693.78|2692.28|2694.26|2692.76|2693.04|2691.54|0
1742232600000|2025-03-17 17:30:00|2693.79|2692.29|2695.74|2694.24|2695.74|2694.24|2693.38|2691.88|0
1742232900000|2025-03-17 17:35:00|2695.73|2694.23|2696.97|2695.47|2697.36|2695.86|2695.72|2694.22|0
1742233200000|2025-03-17 17:40:00|2696.98|2695.48|2696.99|2695.49|2697.38|2695.88|2696.2|2694.7|0
1742233500000|2025-03-17 17:45:00|2697|2695.5|2697.35|2695.85|2697.36|2695.86|2696.14|2694.64|0
1742233800000|2025-03-17 17:50:00|2697.36|2695.86|2698.15|2696.65|2698.9|2697.4|2697.35|2695.85|0
1742234100000|2025-03-17 17:55:00|2698.14|2696.64|2698.1|2696.6|2698.15|2696.65|2697.36|2695.86|0
1742234400000|2025-03-17 18:00:00|2697.71|2696.21|2698.51|2697.01|2699.91|2698.41|2697.34|2695.84|0
1742234700000|2025-03-17 18:05:00|2698.52|2697.02|2699.71|2698.21|2699.72|2698.22|2698.13|2696.63|0
1742235000000|2025-03-17 18:10:00|2699.33|2697.83|2700.89|2699.39|2701.33|2699.83|2698.92|2697.42|0
1742235300000|2025-03-17 18:15:00|2700.88|2699.38|2701.33|2699.83|2701.76|2700.26|2700.49|2698.99|0
1742235600000|2025-03-17 18:20:00|2701.34|2699.84|2700.94|2699.44|2701.35|2699.85|2699.76|2698.26|0
1742235900000|2025-03-17 18:25:00|2700.95|2699.45|2700.56|2699.06|2701.76|2700.26|2700.55|2699.05|0
1742236200000|2025-03-17 18:30:00|2700.55|2699.05|2701.38|2699.88|2701.38|2699.88|2700.16|2698.66|0
1742236500000|2025-03-17 18:35:00|2701.37|2699.87|2700.97|2699.47|2701.37|2699.87|2699.78|2698.28|0
1742236800000|2025-03-17 18:40:00|2700.98|2699.48|2701.36|2699.86|2701.37|2699.87|2700.18|2698.68|0
1742237100000|2025-03-17 18:45:00|2701.35|2699.85|2701.44|2699.94|2701.85|2700.35|2700.97|2699.47|0
1742237400000|2025-03-17 18:50:00|2701.45|2699.95|2701.06|2699.56|2701.86|2700.36|2701.04|2699.54|0
1742237700000|2025-03-17 18:55:00|2701.07|2699.57|2700.65|2699.15|2701.86|2700.36|2700.27|2698.77|0
1742238000000|2025-03-17 19:00:00|2700.66|2699.16|2700.24|2698.74|2700.67|2699.17|2699.45|2697.95|0
1742238300000|2025-03-17 19:05:00|2700.25|2698.75|2699.76|2698.26|2700.66|2699.16|2699.45|2697.95|0
1742238600000|2025-03-17 19:10:00|2699.77|2698.27|2699.37|2697.87|2699.77|2698.27|2698.95|2697.45|0
1742238900000|2025-03-17 19:15:00|2699.36|2697.86|2699.74|2698.24|2699.75|2698.25|2698.95|2697.45|0
1742239200000|2025-03-17 19:20:00|2699.75|2698.25|2700.14|2698.64|2700.54|2699.04|2699.74|2698.24|0
1742239500000|2025-03-17 19:25:00|2700.13|2698.63|2700.93|2699.43|2700.94|2699.44|2699.73|2698.23|0
1742239800000|2025-03-17 19:30:00|2700.94|2699.44|2700.51|2699.01|2701.35|2699.85|2700.12|2698.62|0
1742240100000|2025-03-17 19:35:00|2700.5|2699|2700.89|2699.39|2701.31|2699.81|2700.11|2698.61|0
1742240400000|2025-03-17 19:40:00|2700.9|2699.4|2701.68|2700.18|2701.68|2700.18|2700.49|2698.99|0
1742240700000|2025-03-17 19:45:00|2701.67|2700.17|2700.88|2699.38|2701.68|2700.18|2700.48|2698.98|0
1742241000000|2025-03-17 19:50:00|2700.86|2699.36|2699.29|2697.79|2700.9|2699.4|2698.88|2697.38|0
1742241300000|2025-03-17 19:55:00|2699.25|2697.75|2698.77|2697.27|2699.28|2697.78|2698.01|2696.51|0
1742241600000|2025-03-17 20:00:00|2698.78|2697.28|2697.96|2696.46|2698.78|2697.28|2697.54|2696.04|0
1742241900000|2025-03-17 20:05:00|2697.95|2696.45|2697.95|2696.45|2698.74|2697.24|2697.76|2696.26|0
1742242200000|2025-03-17 20:10:00|2697.94|2696.44|2698.31|2696.81|2698.73|2697.23|2697.93|2696.43|0
1742242500000|2025-03-17 20:15:00|2698.12|2696.62|2697.89|2696.39|2698.31|2696.81|2697.49|2695.99|0
1742242800000|2025-03-17 20:20:00|2697.9|2696.4|2697.91|2696.41|2698.3|2696.8|2697.89|2696.39|0
1742243100000|2025-03-17 20:25:00|2697.9|2696.4|2698.31|2696.81|2698.31|2696.81|2697.9|2696.4|0
1742243400000|2025-03-17 20:30:00|2698.3|2696.8|2698.31|2696.81|2698.31|2696.81|2697.91|2696.41|0
1742243700000|2025-03-17 20:35:00|2698.7|2697.2|2698.71|2697.21|2698.71|2697.21|2698.31|2696.81|0
1742244000000|2025-03-17 20:40:00|2698.7|2697.2|2698.3|2696.8|2698.71|2697.21|2698.3|2696.8|0
1742244300000|2025-03-17 20:45:00|2698.29|2696.79|2698.31|2696.81|2698.7|2697.2|2698.28|2696.78|0
1742244600000|2025-03-17 20:50:00|2698.11|2696.61|2698.7|2697.2|2698.7|2697.2|2697.92|2696.42|0
1742244900000|2025-03-17 20:55:00|2698.51|2697.01|2698.5|2697|2698.69|2697.19|2698.3|2696.8|0
1742245200000|2025-03-17 21:00:00|2698.35|2696.85|2698.31|2696.81|2698.35|2696.85|2698.31|2696.81|0
1742245500000|2025-03-17 21:05:00|2698.35|2696.85|2698.31|2696.81|2698.35|2696.85|2698.31|2696.81|0
1742246100000|2025-03-17 21:15:00|2698.29|2696.79|2698.29|2696.79|2698.33|2696.83|2698.29|2696.79|0
1742246400000|2025-03-17 21:20:00|2698.33|2696.83|2698.01|2696.51|2698.37|2696.87|2698.01|2696.51|0
1742246700000|2025-03-17 21:25:00|2698.02|2696.52|2697.45|2695.95|2698.29|2696.79|2697.45|2695.95|0
1742247000000|2025-03-17 21:30:00|2697.46|2695.96|2697.85|2696.35|2697.89|2696.39|2697.46|2695.96|0
1742247300000|2025-03-17 21:35:00|2697.81|2696.31|2697.97|2696.47|2698.01|2696.51|2697.77|2696.27|0
1742247600000|2025-03-17 21:40:00|2698.05|2696.55|2697.97|2696.47|2698.05|2696.55|2697.97|2696.47|0
1742247900000|2025-03-17 21:45:00|2698.05|2696.55|2697.97|2696.47|2698.09|2696.59|2697.97|2696.47|0
1742248200000|2025-03-17 21:50:00|2697.93|2696.43|2697.99|2696.49|2698.01|2696.51|2697.91|2696.41|0
1742248500000|2025-03-17 21:55:00|2698.07|2696.57|2697.99|2696.49|2698.11|2696.61|2697.95|2696.45|0
1742248800000|2025-03-17 22:00:00|2697.95|2696.45|2699.07|2697.57|2699.3|2697.8|2697.95|2696.45|0
1742249100000|2025-03-17 22:05:00|2699.15|2697.65|2699.58|2698.08|2699.66|2698.16|2699.07|2697.57|0
1742249400000|2025-03-17 22:10:00|2699.62|2698.12|2699.31|2697.81|2699.98|2698.48|2699.23|2697.73|0
1742249700000|2025-03-17 22:15:00|2699.3|2697.8|2698.95|2697.45|2699.38|2697.88|2698.95|2697.45|0
1742250000000|2025-03-17 22:20:00|2698.94|2697.44|2699.15|2697.65|2699.15|2697.65|2698.39|2696.89|0
1742250300000|2025-03-17 22:25:00|2699.14|2697.64|2699.31|2697.81|2699.62|2698.12|2699.07|2697.57|0
1742250600000|2025-03-17 22:30:00|2699.38|2697.88|2699.94|2698.44|2699.98|2698.48|2699.38|2697.88|0
1742250900000|2025-03-17 22:35:00|2699.9|2698.4|2699.98|2698.48|2700.22|2698.72|2699.86|2698.36|0
1742251200000|2025-03-17 22:40:00|2699.94|2698.44|2700.06|2698.56|2700.22|2698.72|2699.7|2698.2|0
1742251500000|2025-03-17 22:45:00|2700.1|2698.6|2699.86|2698.36|2700.22|2698.72|2699.62|2698.12|0
1742251800000|2025-03-17 22:50:00|2699.9|2698.4|2699.94|2698.44|2700.06|2698.56|2699.86|2698.36|0
1742252100000|2025-03-17 22:55:00|2699.98|2698.48|2700.06|2698.56|2700.06|2698.56|2699.62|2698.12|0
1742252400000|2025-03-17 23:00:00|2700.14|2698.64|2699.62|2698.12|2700.18|2698.68|2699.54|2698.04|0
1742252700000|2025-03-17 23:05:00|2699.66|2698.16|2699.34|2697.84|2699.66|2698.16|2699.11|2697.61|0
1742253000000|2025-03-17 23:10:00|2699.31|2697.81|2697.99|2696.49|2699.54|2698.04|2697.95|2696.45|0
1742253300000|2025-03-17 23:15:00|2697.95|2696.45|2698.39|2696.89|2698.79|2697.29|2697.87|2696.37|0
1742253600000|2025-03-17 23:20:00|2698.47|2696.97|2698.71|2697.21|2698.87|2697.37|2698.31|2696.81|0
1742253900000|2025-03-17 23:25:00|2698.63|2697.13|2698.59|2697.09|2698.71|2697.21|2698.47|2696.97|0
1742254200000|2025-03-17 23:30:00|2698.55|2697.05|2698.55|2697.05|2698.87|2697.37|2698.31|2696.81|0
1742254500000|2025-03-17 23:35:00|2698.59|2697.09|2698.47|2696.97|2698.79|2697.29|2698.47|2696.97|0
1742254800000|2025-03-17 23:40:00|2698.51|2697.01|2698.71|2697.21|2698.79|2697.29|2698.31|2696.81|0
1742255100000|2025-03-17 23:45:00|2698.79|2697.29|2698.87|2697.37|2699.31|2697.81|2698.79|2697.29|0
1742255400000|2025-03-17 23:50:00|2698.91|2697.41|2698.79|2697.29|2698.95|2697.45|2698.35|2696.85|0
1742255700000|2025-03-17 23:55:00|2698.83|2697.33|2698.31|2696.81|2698.83|2697.33|2698.19|2696.69|0
1742256000000|2025-03-18 00:00:00|2698.19|2696.69|2698.15|2696.65|2698.79|2697.29|2697.55|2696.05|0
1742256300000|2025-03-18 00:05:00|2698.07|2696.57|2697.36|2695.86|2698.15|2696.65|2697.16|2695.66|0
1742256600000|2025-03-18 00:10:00|2697.48|2695.98|2697.71|2696.21|2697.87|2696.37|2697|2695.5|0
1742256900000|2025-03-18 00:15:00|2697.67|2696.17|2697.61|2696.11|2699.17|2697.67|2697.43|2695.93|0
1742257200000|2025-03-18 00:20:00|2697.62|2696.12|2697.6|2696.1|2697.62|2696.12|2697.22|2695.72|0
1742257500000|2025-03-18 00:25:00|2697.61|2696.11|2697.22|2695.72|2697.61|2696.11|2696.43|2694.93|0
1742257800000|2025-03-18 00:30:00|2697.23|2695.73|2697.99|2696.49|2698.38|2696.88|2697.23|2695.73|0
1742258100000|2025-03-18 00:35:00|2697.98|2696.48|2697.6|2696.1|2697.98|2696.48|2697.39|2695.89|0
1742258400000|2025-03-18 00:40:00|2697.59|2696.09|2697.59|2696.09|2697.99|2696.49|2697.59|2696.09|0
1742258700000|2025-03-18 00:45:00|2697.6|2696.1|2697.6|2696.1|2697.99|2696.49|2697.6|2696.1|0
1742259000000|2025-03-18 00:50:00|2697.61|2696.11|2698|2696.5|2698.38|2696.88|2697.59|2696.09|0
1742259300000|2025-03-18 00:55:00|2697.99|2696.49|2697.99|2696.49|2698.38|2696.88|2697.79|2696.29|0
1742259600000|2025-03-18 01:00:00|2697.6|2696.1|2697.22|2695.72|2697.99|2696.49|2696.82|2695.32|0
1742259900000|2025-03-18 01:05:00|2697.61|2696.11|2698.77|2697.27|2698.78|2697.28|2697.6|2696.1|0
1742260200000|2025-03-18 01:10:00|2698.78|2697.28|2698.38|2696.88|2699.16|2697.66|2697.98|2696.48|0
1742260500000|2025-03-18 01:15:00|2698.39|2696.89|2697.59|2696.09|2699.14|2697.64|2697.18|2695.68|0
1742260800000|2025-03-18 01:20:00|2697.58|2696.08|2698.35|2696.85|2698.73|2697.23|2697.58|2696.08|0
1742261100000|2025-03-18 01:25:00|2698.36|2696.86|2698.36|2696.86|2698.75|2697.25|2698.35|2696.85|0
1742261400000|2025-03-18 01:30:00|2698.35|2696.85|2697.16|2695.66|2698.35|2696.85|2696.4|2694.9|0
1742261700000|2025-03-18 01:35:00|2697.15|2695.65|2697.33|2695.83|2697.55|2696.05|2696.74|2695.24|0
1742262000000|2025-03-18 01:40:00|2697.14|2695.64|2697.13|2695.63|2697.91|2696.41|2697.13|2695.63|0
1742262300000|2025-03-18 01:45:00|2697.14|2695.64|2696.73|2695.23|2697.52|2696.02|2696.72|2695.22|0
1742262600000|2025-03-18 01:50:00|2696.72|2695.22|2696.93|2695.43|2697.12|2695.62|2696.72|2695.22|0
1742262900000|2025-03-18 01:55:00|2696.74|2695.24|2695.96|2694.46|2696.74|2695.24|2695.95|2694.45|0
1742263200000|2025-03-18 02:00:00|2695.97|2694.47|2695.58|2694.08|2695.97|2694.47|2695.17|2693.67|0
1742263500000|2025-03-18 02:05:00|2695.59|2694.09|2695.97|2694.47|2696.36|2694.86|2695.58|2694.08|0
1742263800000|2025-03-18 02:10:00|2695.96|2694.46|2696.72|2695.22|2696.72|2695.22|2695.56|2694.06|0
1742264100000|2025-03-18 02:15:00|2696.73|2695.23|2695.57|2694.07|2697.11|2695.61|2695.57|2694.07|0
1742264400000|2025-03-18 02:20:00|2695.56|2694.06|2695.95|2694.45|2695.97|2694.47|2695.18|2693.68|0
1742264700000|2025-03-18 02:25:00|2695.94|2694.44|2695.56|2694.06|2695.96|2694.46|2695.17|2693.67|0
1742265000000|2025-03-18 02:30:00|2695.55|2694.05|2696.33|2694.83|2696.34|2694.84|2695.17|2693.67|0
1742265300000|2025-03-18 02:35:00|2696.34|2694.84|2696.72|2695.22|2696.73|2695.23|2696.33|2694.83|0
1742265600000|2025-03-18 02:40:00|2696.71|2695.21|2696.33|2694.83|2696.71|2695.21|2696.33|2694.83|0
1742265900000|2025-03-18 02:45:00|2696.72|2695.22|2696.34|2694.84|2696.72|2695.22|2696.33|2694.83|0
1742266200000|2025-03-18 02:50:00|2696.35|2694.85|2695.59|2694.09|2696.35|2694.85|2695.57|2694.07|0
1742266500000|2025-03-18 02:55:00|2695.58|2694.08|2695.59|2694.09|2695.59|2694.09|2695.58|2694.08|0
1742266800000|2025-03-18 03:00:00|2695.58|2694.08|2695.59|2694.09|2695.6|2694.1|2695.2|2693.7|0
1742267100000|2025-03-18 03:05:00|2695.58|2694.08|2694.4|2692.9|2695.59|2694.09|2694.01|2692.51|0
1742267400000|2025-03-18 03:10:00|2694.41|2692.91|2694.42|2692.92|2694.42|2692.92|2694.4|2692.9|0
1742267700000|2025-03-18 03:15:00|2694.41|2692.91|2694.39|2692.89|2694.79|2693.29|2693.99|2692.49|0
1742268000000|2025-03-18 03:20:00|2694.4|2692.9|2695.17|2693.67|2695.17|2693.67|2694.39|2692.89|0
1742268300000|2025-03-18 03:25:00|2695.16|2693.66|2695.16|2693.66|2695.16|2693.66|2695.15|2693.65|0
1742268600000|2025-03-18 03:30:00|2695.54|2694.04|2695.15|2693.65|2695.54|2694.04|2694.77|2693.27|0
1742268900000|2025-03-18 03:35:00|2695.14|2693.64|2694.77|2693.27|2695.14|2693.64|2694.75|2693.25|0
1742269200000|2025-03-18 03:40:00|2695.15|2693.65|2695.34|2693.84|2695.54|2694.04|2694.96|2693.46|0
1742269500000|2025-03-18 03:45:00|2695.53|2694.03|2694.76|2693.26|2695.53|2694.03|2694.55|2693.05|0
1742269800000|2025-03-18 03:50:00|2694.75|2693.25|2694.76|2693.26|2694.76|2693.26|2694.36|2692.86|0
1742270100000|2025-03-18 03:55:00|2694.77|2693.27|2695.13|2693.63|2695.15|2693.65|2694.76|2693.26|0
1742270400000|2025-03-18 04:00:00|2695.14|2693.64|2695.53|2694.03|2695.53|2694.03|2695.13|2693.63|0
1742270700000|2025-03-18 04:05:00|2695.14|2693.64|2695.53|2694.03|2695.92|2694.42|2695.14|2693.64|0
1742271000000|2025-03-18 04:10:00|2695.92|2694.42|2695.93|2694.43|2695.93|2694.43|2695.92|2694.42|0
1742271300000|2025-03-18 04:15:00|2695.92|2694.42|2695.94|2694.44|2695.94|2694.44|2695.92|2694.42|0
1742271600000|2025-03-18 04:20:00|2695.93|2694.43|2695.92|2694.42|2695.94|2694.44|2695.92|2694.42|0
1742271900000|2025-03-18 04:25:00|2695.91|2694.41|2695.53|2694.03|2695.92|2694.42|2695.53|2694.03|0
1742272200000|2025-03-18 04:30:00|2695.54|2694.04|2695.15|2693.65|2695.73|2694.23|2695.14|2693.64|0
1742272500000|2025-03-18 04:35:00|2695.14|2693.64|2695.13|2693.63|2695.15|2693.65|2694.74|2693.24|0
1742272800000|2025-03-18 04:40:00|2695.09|2693.59|2695.1|2693.6|2695.1|2693.6|2694.12|2692.62|0
1742273100000|2025-03-18 04:45:00|2695.09|2693.59|2695.49|2693.99|2695.49|2693.99|2695.09|2693.59|0
1742273400000|2025-03-18 04:50:00|2695.88|2694.38|2695.49|2693.99|2695.88|2694.38|2695.49|2693.99|0
1742273700000|2025-03-18 04:55:00|2695.11|2693.61|2694.71|2693.21|2695.12|2693.62|2694.7|2693.2|0
1742274000000|2025-03-18 05:00:00|2694.76|2693.26|2695.14|2693.64|2695.17|2693.67|2694.76|2693.26|0
1742274300000|2025-03-18 05:05:00|2695.13|2693.63|2695.15|2693.65|2695.15|2693.65|2694.75|2693.25|0
1742274600000|2025-03-18 05:10:00|2695.14|2693.64|2695.53|2694.03|2695.93|2694.43|2695.14|2693.64|0
1742274900000|2025-03-18 05:15:00|2695.54|2694.04|2695.52|2694.02|2695.54|2694.04|2695.52|2694.02|0
1742275200000|2025-03-18 05:20:00|2695.53|2694.03|2695.48|2693.98|2695.53|2694.03|2695.09|2693.59|0
1742275500000|2025-03-18 05:25:00|2695.47|2693.97|2695.86|2694.36|2695.86|2694.36|2695.09|2693.59|0
1742275800000|2025-03-18 05:30:00|2695.85|2694.35|2696.24|2694.74|2696.24|2694.74|2695.85|2694.35|0
1742276100000|2025-03-18 05:35:00|2696.25|2694.75|2697|2695.5|2697|2695.5|2696.24|2694.74|0
1742276400000|2025-03-18 05:40:00|2697.01|2695.51|2696.62|2695.12|2697.01|2695.51|2696.23|2694.73|0
1742276700000|2025-03-18 05:45:00|2697|2695.5|2697.8|2696.3|2697.8|2696.3|2697|2695.5|0
1742277000000|2025-03-18 05:50:00|2697.79|2696.29|2697.42|2695.92|2697.79|2696.29|2697.02|2695.52|0
1742277300000|2025-03-18 05:55:00|2697.61|2696.11|2697.23|2695.73|2697.81|2696.31|2697.23|2695.73|0
1742277600000|2025-03-18 06:00:00|2697.42|2695.92|2695.88|2694.38|2697.43|2695.93|2695.88|2694.38|0
1742277900000|2025-03-18 06:05:00|2695.89|2694.39|2695.51|2694.01|2695.89|2694.39|2695.51|2694.01|0
1742278200000|2025-03-18 06:10:00|2695.5|2694|2696.14|2694.64|2696.35|2694.85|2695.18|2693.68|0
1742278500000|2025-03-18 06:15:00|2696.33|2694.83|2696.34|2694.84|2696.34|2694.84|2696.33|2694.83|0
1742278800000|2025-03-18 06:20:00|2696.35|2694.85|2697.51|2696.01|2697.52|2696.02|2696.35|2694.85|0
1742279100000|2025-03-18 06:25:00|2697.89|2696.39|2697.97|2696.47|2697.97|2696.47|2697.89|2696.39|0
1742279400000|2025-03-18 06:30:00|2697.96|2696.46|2698.24|2696.74|2698.62|2697.12|2697.96|2696.46|0
1742279700000|2025-03-18 06:35:00|2697.86|2696.36|2697.46|2695.96|2697.86|2696.36|2697.07|2695.57|0
1742280000000|2025-03-18 06:40:00|2697.47|2695.97|2698.64|2697.14|2699.03|2697.53|2697.46|2695.96|0
1742280300000|2025-03-18 06:45:00|2698.65|2697.15|2698.6|2697.1|2699.02|2697.52|2698.59|2697.09|0
1742280600000|2025-03-18 06:50:00|2698.59|2697.09|2698.6|2697.1|2699.76|2698.26|2698.59|2697.09|0
1742280900000|2025-03-18 06:55:00|2698.61|2697.11|2698.69|2697.19|2699.07|2697.57|2698.49|2696.99|0
1742281200000|2025-03-18 07:00:00|2698.68|2697.18|2695.59|2694.09|2698.69|2697.19|2695.39|2693.89|0
1742281500000|2025-03-18 07:05:00|2695.58|2694.08|2697.5|2696|2698.25|2696.75|2695.2|2693.7|0
1742281800000|2025-03-18 07:10:00|2697.88|2696.38|2695.55|2694.05|2697.88|2696.38|2695.54|2694.04|0
1742282100000|2025-03-18 07:15:00|2695.16|2693.66|2695.93|2694.43|2696.13|2694.63|2694.78|2693.28|0
1742282400000|2025-03-18 07:20:00|2695.94|2694.44|2697.08|2695.58|2697.09|2695.59|2695.93|2694.43|0
1742282700000|2025-03-18 07:25:00|2697.27|2695.77|2697.89|2696.39|2698.65|2697.15|2696.88|2695.38|0
1742283000000|2025-03-18 07:30:00|2697.88|2696.38|2696.98|2695.58|2698.66|2697.16|2696.23|2694.83|104
1742283300000|2025-03-18 07:35:00|2697.48|2696.08|2696.86|2695.46|2697.86|2696.46|2696.86|2695.46|68
1742283600000|2025-03-18 07:40:00|2696.98|2695.58|2697.11|2695.71|2697.23|2695.83|2696.86|2695.46|84
1742283900000|2025-03-18 07:45:00|2696.98|2695.58|2695.98|2694.58|2696.98|2695.58|2695.98|2694.58|18
1742284200000|2025-03-18 07:50:00|2696.11|2694.71|2695.86|2694.46|2696.36|2694.96|2695.86|2694.46|2
1742284500000|2025-03-18 07:55:00|2695.9|2694.4|2697.21|2695.71|2697.82|2696.32|2695.51|2694.01|0
1742284800000|2025-03-18 08:00:00|2696.83|2695.33|2693.66|2693.16|2696.83|2696.16|2691.16|2690.66|3398
1742285100000|2025-03-18 08:05:00|2693.41|2692.91|2692.53|2692.03|2693.41|2692.91|2688.91|2688.41|2765
1742285400000|2025-03-18 08:10:00|2692.66|2692.16|2690.91|2690.41|2694.41|2693.91|2688.91|2688.41|3127
1742285700000|2025-03-18 08:15:00|2690.78|2690.28|2693.91|2693.41|2693.91|2693.41|2690.16|2689.66|6117
1742286000000|2025-03-18 08:20:00|2694.16|2693.66|2695.16|2694.66|2696.41|2695.91|2693.28|2692.78|1465
1742286300000|2025-03-18 08:25:00|2695.41|2694.91|2693.03|2692.53|2695.41|2694.91|2691.41|2690.91|1490
1742286600000|2025-03-18 08:30:00|2692.91|2692.41|2692.91|2692.41|2696.16|2695.66|2692.66|2692.16|5205
1742286900000|2025-03-18 08:35:00|2693.03|2692.53|2695.66|2695.16|2696.91|2696.41|2692.66|2692.16|11496
1742287200000|2025-03-18 08:40:00|2695.54|2695.04|2693.54|2693.04|2696.91|2696.41|2693.04|2692.54|1667
1742287500000|2025-03-18 08:45:00|2693.66|2693.16|2691.04|2690.54|2694.04|2693.54|2689.79|2689.29|7701
1742287800000|2025-03-18 08:50:00|2691.16|2690.66|2694.04|2693.54|2694.79|2694.29|2690.29|2689.79|2443
1742288100000|2025-03-18 08:55:00|2694.29|2693.79|2696.79|2696.29|2696.79|2696.29|2694.29|2693.79|1587
1742288400000|2025-03-18 09:00:00|2697.04|2696.54|2697.29|2696.79|2697.91|2697.41|2694.91|2694.41|6071
1742288700000|2025-03-18 09:05:00|2697.41|2696.91|2697.79|2697.29|2699.54|2699.04|2696.79|2696.29|1223
1742289000000|2025-03-18 09:10:00|2698.04|2697.54|2694.54|2694.04|2698.16|2697.66|2693.29|2692.79|1009
1742289300000|2025-03-18 09:15:00|2694.79|2694.29|2696.91|2696.41|2698.16|2697.66|2694.66|2694.16|4463
1742289600000|2025-03-18 09:20:00|2696.79|2696.29|2698.29|2697.79|2699.04|2698.54|2696.54|2696.04|1015
1742289900000|2025-03-18 09:25:00|2698.16|2697.66|2701.29|2700.79|2701.29|2700.79|2697.66|2697.16|1537
1742290200000|2025-03-18 09:30:00|2701.16|2700.66|2701.29|2700.79|2702.29|2701.79|2700.79|2700.29|1936
1742290500000|2025-03-18 09:35:00|2701.04|2700.54|2703.66|2703.16|2704.16|2703.66|2700.54|2700.04|16532
1742290800000|2025-03-18 09:40:00|2703.79|2703.29|2704.29|2703.79|2706.04|2705.54|2703.16|2702.66|6395
1742291100000|2025-03-18 09:45:00|2704.16|2703.66|2704.29|2703.79|2705.79|2705.29|2703.54|2703.04|4782
1742291400000|2025-03-18 09:50:00|2704.54|2704.04|2703.54|2703.04|2704.54|2704.04|2702.54|2702.04|1364
1742291700000|2025-03-18 09:55:00|2703.66|2703.16|2702.04|2701.54|2703.79|2703.29|2701.79|2701.29|1319
1742292000000|2025-03-18 10:00:00|2702.16|2701.66|2700.79|2700.29|2702.79|2702.29|2700.04|2699.54|6675
1742292300000|2025-03-18 10:05:00|2700.66|2700.16|2699.54|2699.04|2701.04|2700.54|2697.54|2697.04|1796
1742292600000|2025-03-18 10:10:00|2699.66|2699.16|2698.91|2698.41|2701.16|2700.66|2697.91|2697.41|974
1742292900000|2025-03-18 10:15:00|2699.04|2698.54|2695.16|2694.66|2699.04|2698.54|2693.91|2693.41|1229
1742293200000|2025-03-18 10:20:00|2695.29|2694.79|2698.54|2698.04|2698.54|2698.04|2694.79|2694.29|3329
1742293500000|2025-03-18 10:25:00|2698.41|2697.91|2697.16|2696.66|2699.04|2698.54|2696.91|2696.41|1277
1742293800000|2025-03-18 10:30:00|2697.04|2696.54|2697.66|2697.16|2698.16|2697.66|2696.16|2695.66|734
1742294100000|2025-03-18 10:35:00|2697.91|2697.41|2698.04|2697.54|2698.79|2698.29|2697.16|2696.66|1454
1742294400000|2025-03-18 10:40:00|2698.16|2697.66|2696.91|2696.41|2699.29|2698.79|2696.41|2695.91|5814
1742294700000|2025-03-18 10:45:00|2697.04|2696.54|2698.91|2698.41|2699.41|2698.91|2696.91|2696.41|1146
1742295000000|2025-03-18 10:50:00|2699.04|2698.54|2699.16|2698.66|2699.54|2699.04|2698.04|2697.54|1177
1742295300000|2025-03-18 10:55:00|2699.29|2698.79|2700.29|2699.79|2700.54|2700.04|2698.79|2698.29|15816
1742295600000|2025-03-18 11:00:00|2700.91|2700.41|2699.29|2698.79|2700.91|2700.41|2698.91|2698.41|1019
1742295900000|2025-03-18 11:05:00|2699.41|2698.91|2700.54|2700.04|2700.79|2700.29|2699.41|2698.91|9701
1742296200000|2025-03-18 11:10:00|2700.66|2700.16|2700.16|2699.66|2701.41|2700.91|2698.04|2697.54|1031
1742296500000|2025-03-18 11:15:00|2700.29|2699.79|2700.79|2700.29|2700.91|2700.41|2699.04|2698.54|851
1742296800000|2025-03-18 11:20:00|2700.91|2700.41|2700.41|2699.91|2701.04|2700.54|2699.79|2699.29|834
1742297100000|2025-03-18 11:25:00|2700.54|2700.04|2699.66|2699.16|2700.79|2700.29|2699.54|2699.04|5820
1742297400000|2025-03-18 11:30:00|2699.79|2699.29|2699.04|2698.54|2700.04|2699.54|2699.04|2698.54|2881
1742297700000|2025-03-18 11:35:00|2699.16|2698.66|2698.41|2697.91|2700.04|2699.54|2698.29|2697.79|778
1742298000000|2025-03-18 11:40:00|2698.54|2698.04|2699.29|2698.79|2700.04|2699.54|2698.29|2697.79|806
1742298300000|2025-03-18 11:45:00|2699.41|2698.91|2701.29|2700.79|2701.41|2700.91|2699.04|2698.54|4329
1742298600000|2025-03-18 11:50:00|2701.16|2700.66|2701.29|2700.79|2701.54|2701.04|2700.54|2700.04|1424
1742298900000|2025-03-18 11:55:00|2701.16|2700.66|2702.41|2701.91|2702.79|2702.29|2701.16|2700.66|660
1742299200000|2025-03-18 12:00:00|2702.54|2702.04|2701.91|2701.41|2702.79|2702.29|2701.29|2700.79|785
1742299500000|2025-03-18 12:05:00|2702.04|2701.54|2701.29|2700.79|2702.54|2702.04|2700.79|2700.29|11123
1742299800000|2025-03-18 12:10:00|2701.16|2700.66|2701.41|2700.91|2702.16|2701.66|2700.04|2699.54|939
1742300100000|2025-03-18 12:15:00|2701.54|2701.04|2699.29|2698.79|2701.79|2701.29|2698.54|2698.04|1277
1742300400000|2025-03-18 12:20:00|2699.16|2698.66|2700.04|2699.54|2700.29|2699.79|2698.54|2698.04|2563
1742300700000|2025-03-18 12:25:00|2699.91|2699.41|2701.41|2700.91|2701.79|2701.29|2699.79|2699.29|1214
1742301000000|2025-03-18 12:30:00|2701.54|2701.04|2702.54|2702.04|2702.79|2702.29|2701.04|2700.54|4773
1742301300000|2025-03-18 12:35:00|2702.29|2701.79|2700.04|2699.54|2702.54|2702.04|2699.54|2699.04|823
1742301600000|2025-03-18 12:40:00|2699.64|2699.14|2700.14|2699.64|2700.39|2699.89|2698.39|2697.89|2726
1742301900000|2025-03-18 12:45:00|2700.39|2699.89|2700.39|2699.89|2700.89|2700.39|2699.39|2698.89|693
1742302200000|2025-03-18 12:50:00|2700.51|2700.01|2700.76|2700.26|2701.26|2700.76|2699.89|2699.39|940
1742302500000|2025-03-18 12:55:00|2700.89|2700.39|2697.89|2697.39|2700.89|2700.39|2696.76|2696.26|3449
1742302800000|2025-03-18 13:00:00|2697.76|2697.26|2692.89|2692.39|2697.76|2697.26|2692.76|2692.26|3693
1742303100000|2025-03-18 13:05:00|2693.14|2692.64|2694.51|2694.01|2695.51|2695.01|2692.14|2691.64|1169
1742303400000|2025-03-18 13:10:00|2694.26|2693.76|2694.64|2694.14|2695.14|2694.64|2694.01|2693.51|944
1742303700000|2025-03-18 13:15:00|2694.51|2694.01|2694.26|2693.76|2694.89|2694.39|2692.39|2691.89|1502
1742304000000|2025-03-18 13:20:00|2694.14|2693.64|2693.26|2692.76|2695.01|2694.51|2692.64|2692.14|7197
1742304300000|2025-03-18 13:25:00|2693.01|2692.51|2694.39|2693.89|2694.89|2694.39|2693.01|2692.51|1228
1742304600000|2025-03-18 13:30:00|2694.26|2693.76|2693.14|2692.64|2694.39|2693.89|2691.64|2691.14|3260
1742304900000|2025-03-18 13:35:00|2693.01|2692.51|2690.89|2690.39|2693.64|2693.14|2690.64|2690.14|955
1742305200000|2025-03-18 13:40:00|2690.76|2690.26|2690.39|2689.89|2693.64|2693.14|2689.39|2688.89|2492
1742305500000|2025-03-18 13:45:00|2690.14|2689.64|2691.89|2691.39|2693.26|2692.76|2689.64|2689.14|1445
1742305800000|2025-03-18 13:50:00|2691.76|2691.26|2688.89|2688.39|2692.64|2692.14|2687.89|2687.39|3563
1742306100000|2025-03-18 13:55:00|2689.01|2688.51|2686.14|2685.64|2689.14|2688.64|2685.64|2685.14|4268
1742306400000|2025-03-18 14:00:00|2686.01|2685.51|2685.89|2685.39|2687.76|2687.26|2684.39|2683.89|2062
1742306700000|2025-03-18 14:05:00|2686.01|2685.51|2685.89|2685.39|2686.76|2686.26|2683.76|2683.26|1132
1742307000000|2025-03-18 14:10:00|2686.01|2685.51|2682.64|2682.14|2686.14|2685.64|2682.64|2682.14|952
1742307300000|2025-03-18 14:15:00|2682.51|2682.01|2682.89|2682.39|2684.89|2684.39|2681.89|2681.39|3365
1742307600000|2025-03-18 14:20:00|2682.76|2682.26|2683.64|2683.14|2685.64|2685.14|2682.64|2682.14|3874
1742307900000|2025-03-18 14:25:00|2683.89|2683.39|2683.01|2682.51|2684.39|2683.89|2682.01|2681.51|1712
1742308200000|2025-03-18 14:30:00|2682.76|2682.26|2684.14|2683.64|2684.39|2683.89|2680.14|2679.64|1396
1742308500000|2025-03-18 14:35:00|2684.26|2683.76|2686.14|2685.64|2686.14|2685.64|2683.39|2682.89|1659
1742308800000|2025-03-18 14:40:00|2686.39|2685.89|2683.89|2683.39|2688.01|2687.51|2683.64|2683.14|1375
1742309100000|2025-03-18 14:45:00|2683.64|2683.14|2678.64|2678.14|2683.64|2683.14|2678.01|2677.51|1757
1742309400000|2025-03-18 14:50:00|2678.76|2678.26|2680.39|2679.89|2681.89|2681.39|2678.39|2677.89|2122
1742309700000|2025-03-18 14:55:00|2680.26|2679.76|2680.01|2679.51|2682.14|2681.64|2679.39|2678.89|3357
1742310000000|2025-03-18 15:00:00|2679.89|2679.39|2676.39|2675.89|2680.64|2680.14|2672.64|2672.14|2516
1742310300000|2025-03-18 15:05:00|2676.64|2676.14|2675.76|2675.26|2676.76|2676.26|2674.64|2674.14|1451
1742310600000|2025-03-18 15:10:00|2675.89|2675.39|2677.39|2676.89|2677.76|2677.26|2675.14|2674.64|1362
1742310900000|2025-03-18 15:15:00|2677.26|2676.76|2677.89|2677.39|2678.64|2678.14|2676.89|2676.39|1640
1742311200000|2025-03-18 15:20:00|2678.14|2677.64|2676.76|2676.26|2678.89|2678.39|2676.01|2675.51|2044
1742311500000|2025-03-18 15:25:00|2677.14|2676.64|2676.64|2676.14|2679.64|2679.14|2676.51|2676.01|1428
1742311800000|2025-03-18 15:30:00|2676.76|2676.26|2678.01|2677.51|2679.14|2678.64|2675.89|2675.39|1441
1742312100000|2025-03-18 15:35:00|2677.89|2677.39|2679.14|2678.64|2679.64|2679.14|2677.39|2676.89|2444
1742312400000|2025-03-18 15:40:00|2679.39|2678.89|2679.51|2679.01|2680.14|2679.64|2677.64|2677.14|1962
1742312700000|2025-03-18 15:45:00|2679.39|2678.89|2678.39|2677.89|2681.01|2680.51|2678.39|2677.89|3972
1742313000000|2025-03-18 15:50:00|2678.26|2677.76|2676.76|2676.26|2678.89|2678.39|2676.14|2675.64|1459
1742313300000|2025-03-18 15:55:00|2676.64|2676.14|2676.64|2676.14|2677.64|2677.14|2675.39|2674.89|1628
1742313600000|2025-03-18 16:00:00|2676.76|2676.26|2678.76|2678.26|2678.89|2678.39|2676.14|2675.64|2795
1742313900000|2025-03-18 16:05:00|2678.64|2678.14|2681.64|2681.14|2682.14|2681.64|2678.51|2678.01|2180
1742314200000|2025-03-18 16:10:00|2681.51|2681.01|2682.14|2681.64|2682.76|2682.26|2680.76|2680.26|1160
1742314500000|2025-03-18 16:15:00|2682.26|2681.76|2680.64|2680.14|2682.64|2682.14|2679.89|2679.39|1326
1742314800000|2025-03-18 16:20:00|2680.51|2680.01|2681.31|2679.81|2681.31|2680.64|2679.76|2679.26|4152
1742315100000|2025-03-18 16:25:00|2681.3|2679.8|2683.17|2681.67|2683.17|2681.67|2680.92|2679.42|15533
1742315400000|2025-03-18 16:30:00|2682.79|2681.29|2684.21|2682.81|2685.84|2684.44|2682.78|2681.28|5200
1742315700000|2025-03-18 16:35:00|2684.59|2683.19|2683.46|2682.06|2685.09|2683.69|2682.34|2680.94|14389
1742316000000|2025-03-18 16:40:00|2683.59|2682.19|2683.21|2681.81|2684.21|2682.81|2682.46|2681.06|105
1742316300000|2025-03-18 16:45:00|2683.34|2681.94|2682.96|2681.56|2683.59|2682.19|2682.09|2680.69|85
1742316600000|2025-03-18 16:50:00|2682.84|2681.44|2682.46|2681.06|2683.21|2681.81|2681.59|2680.19|61
1742316900000|2025-03-18 16:55:00|2682.59|2681.19|2682.75|2681.25|2683.96|2682.56|2682.59|2681.19|46
1742317200000|2025-03-18 17:00:00|2682.74|2681.24|2680.86|2679.36|2682.75|2681.25|2680.84|2679.34|0
1742317500000|2025-03-18 17:05:00|2680.67|2679.17|2679.27|2677.77|2680.86|2679.36|2677.7|2676.2|0
1742317800000|2025-03-18 17:10:00|2679.28|2677.78|2682.4|2680.9|2682.79|2681.29|2678.86|2677.36|0
1742318100000|2025-03-18 17:15:00|2682.78|2681.28|2680.36|2678.86|2682.78|2681.28|2677.62|2676.12|0
1742318400000|2025-03-18 17:20:00|2680.37|2678.87|2681.2|2679.7|2681.99|2680.49|2679.23|2677.73|0
1742318700000|2025-03-18 17:25:00|2681.21|2679.71|2680.83|2679.33|2682.43|2680.93|2679.65|2678.15|0
1742319000000|2025-03-18 17:30:00|2680.64|2679.14|2683.1|2681.6|2683.1|2681.6|2680.04|2678.54|0
1742319300000|2025-03-18 17:35:00|2682.91|2681.41|2685.05|2683.55|2685.44|2683.94|2682.32|2680.82|0
1742319600000|2025-03-18 17:40:00|2685.04|2683.54|2683.48|2681.98|2685.06|2683.56|2683.09|2681.59|0
1742319900000|2025-03-18 17:45:00|2683.49|2681.99|2683.9|2682.4|2684.68|2683.18|2683.48|2681.98|0
1742320200000|2025-03-18 17:50:00|2683.91|2682.41|2683.9|2682.4|2684.69|2683.19|2683.52|2682.02|0
1742320500000|2025-03-18 17:55:00|2683.91|2682.41|2683.47|2681.97|2683.91|2682.41|2682.29|2680.79|0
1742320800000|2025-03-18 18:00:00|2683.48|2681.98|2681.86|2680.36|2683.86|2682.36|2681.45|2679.95|0
1742321100000|2025-03-18 18:05:00|2681.85|2680.35|2681.88|2680.38|2682.26|2680.76|2681.06|2679.56|0
1742321400000|2025-03-18 18:10:00|2681.87|2680.37|2679.92|2678.42|2681.88|2680.38|2679.91|2678.41|0
1742321700000|2025-03-18 18:15:00|2679.91|2678.41|2681.51|2680.01|2681.51|2680.01|2679.91|2678.41|0
1742322000000|2025-03-18 18:20:00|2681.32|2679.82|2682.72|2681.22|2683.51|2682.01|2681.11|2679.61|0
1742322300000|2025-03-18 18:25:00|2682.71|2681.21|2681.7|2680.2|2683.51|2682.01|2681.51|2680.01|0
1742322600000|2025-03-18 18:30:00|2681.89|2680.39|2682.48|2680.98|2683.89|2682.39|2681.88|2680.38|0
1742322900000|2025-03-18 18:35:00|2682.67|2681.17|2683.87|2682.37|2684.27|2682.77|2682.48|2680.98|0
1742323200000|2025-03-18 18:40:00|2683.49|2681.99|2682.88|2681.38|2683.88|2682.38|2682.28|2680.78|0
1742323500000|2025-03-18 18:45:00|2682.69|2681.19|2684.3|2682.8|2684.88|2683.38|2682.69|2681.19|0
1742323800000|2025-03-18 18:50:00|2684.31|2682.81|2684.69|2683.19|2686.28|2684.78|2683.56|2682.06|0
1742324100000|2025-03-18 18:55:00|2684.7|2683.2|2684.66|2683.16|2685.84|2684.34|2684.24|2682.74|0
1742324400000|2025-03-18 19:00:00|2684.65|2683.15|2684.25|2682.75|2684.66|2683.16|2683.45|2681.95|0
1742324700000|2025-03-18 19:05:00|2684.26|2682.76|2684.21|2682.71|2684.65|2683.15|2683.42|2681.92|0
1742325000000|2025-03-18 19:10:00|2684.02|2682.52|2684.24|2682.74|2684.83|2683.33|2683.42|2681.92|0
1742325300000|2025-03-18 19:15:00|2684.25|2682.75|2685.05|2683.55|2685.45|2683.95|2683.84|2682.34|0
1742325600000|2025-03-18 19:20:00|2684.86|2683.36|2685.05|2683.55|2685.47|2683.97|2684.27|2682.77|0
1742325900000|2025-03-18 19:25:00|2685.24|2683.74|2684.64|2683.14|2685.43|2683.93|2683.43|2681.93|0
1742326200000|2025-03-18 19:30:00|2684.65|2683.15|2684.66|2683.16|2685.44|2683.94|2684.23|2682.73|0
1742326500000|2025-03-18 19:35:00|2684.65|2683.15|2683.83|2682.33|2684.65|2683.15|2683.45|2681.95|0
1742326800000|2025-03-18 19:40:00|2683.84|2682.34|2683.07|2681.57|2684.23|2682.73|2681.9|2680.4|0
1742327100000|2025-03-18 19:45:00|2683.06|2681.56|2681.68|2680.18|2683.27|2681.77|2681.07|2679.57|0
1742327400000|2025-03-18 19:50:00|2681.49|2679.99|2682.92|2681.42|2683.51|2682.01|2681.09|2679.59|0
1742327700000|2025-03-18 19:55:00|2682.91|2681.41|2683.11|2681.61|2683.51|2682.01|2681.54|2680.04|0
1742328000000|2025-03-18 20:00:00|2683.29|2681.79|2684.48|2682.98|2685.09|2683.59|2683.29|2681.79|0
1742328300000|2025-03-18 20:05:00|2684.67|2683.17|2685.44|2683.94|2685.44|2683.94|2684.28|2682.78|0
1742328600000|2025-03-18 20:10:00|2685.45|2683.95|2683.91|2682.41|2685.45|2683.95|2683.91|2682.41|0
1742328900000|2025-03-18 20:15:00|2683.9|2682.4|2684.28|2682.78|2684.48|2682.98|2683.89|2682.39|0
1742329200000|2025-03-18 20:20:00|2684.27|2682.77|2683.88|2682.38|2684.27|2682.77|2683.48|2681.98|0
1742329500000|2025-03-18 20:25:00|2683.69|2682.19|2683.89|2682.39|2684.28|2682.78|2683.49|2681.99|0
1742329800000|2025-03-18 20:30:00|2683.88|2682.38|2683.89|2682.39|2684.27|2682.77|2683.68|2682.18|0
1742330100000|2025-03-18 20:35:00|2683.88|2682.38|2683.7|2682.2|2683.89|2682.39|2683.5|2682|0
1742330400000|2025-03-18 20:40:00|2683.69|2682.19|2683.69|2682.19|2683.89|2682.39|2683.5|2682|0
1742330700000|2025-03-18 20:45:00|2683.88|2682.38|2683.88|2682.38|2683.89|2682.39|2683.5|2682|0
1742331000000|2025-03-18 20:50:00|2683.69|2682.19|2684.27|2682.77|2684.29|2682.79|2683.68|2682.18|0
1742331300000|2025-03-18 20:55:00|2684.26|2682.76|2683.49|2681.99|2684.27|2682.77|2683.48|2681.98|0
1742331600000|2025-03-18 21:00:00|2683.57|2682.07|2683.73|2682.23|2683.73|2682.23|2683.57|2682.07|0
1742331900000|2025-03-18 21:05:00|2683.81|2682.31|2683.77|2682.27|2684.04|2682.54|2683.61|2682.11|0
1742332200000|2025-03-18 21:10:00|2683.85|2682.35|2683.69|2682.19|2683.85|2682.35|2683.41|2681.91|0
1742332500000|2025-03-18 21:15:00|2683.73|2682.23|2683.69|2682.19|2683.77|2682.27|2683.69|2682.19|0
1742332800000|2025-03-18 21:20:00|2683.73|2682.23|2683.65|2682.15|2683.77|2682.27|2683.65|2682.15|0
1742333100000|2025-03-18 21:25:00|2683.73|2682.23|2683.77|2682.27|2683.77|2682.27|2683.65|2682.15|0
1742333400000|2025-03-18 21:30:00|2683.85|2682.35|2683.85|2682.35|2683.89|2682.39|2683.85|2682.35|0
1742333700000|2025-03-18 21:35:00|2683.89|2682.39|2683.85|2682.35|2683.89|2682.39|2683.73|2682.23|0
1742334000000|2025-03-18 21:40:00|2683.81|2682.31|2683.96|2682.46|2683.96|2682.46|2683.81|2682.31|0
1742334300000|2025-03-18 21:45:00|2683.97|2682.47|2684|2682.5|2684.08|2682.58|2683.96|2682.46|0
1742334600000|2025-03-18 21:50:00|2683.89|2682.39|2683.85|2682.35|2683.89|2682.39|2683.85|2682.35|0
1742334900000|2025-03-18 21:55:00|2683.89|2682.39|2684|2682.5|2684|2682.5|2683.89|2682.39|0
1742335200000|2025-03-18 22:00:00|2683.99|2682.49|2683.61|2682.11|2683.99|2682.49|2682.9|2681.4|0
1742335500000|2025-03-18 22:05:00|2683.65|2682.15|2683.33|2681.83|2683.69|2682.19|2682.82|2681.32|0
1742335800000|2025-03-18 22:10:00|2683.34|2681.84|2682.39|2680.89|2683.53|2682.03|2681.99|2680.49|0
1742336100000|2025-03-18 22:15:00|2682.46|2680.96|2682.31|2680.81|2682.82|2681.32|2682.07|2680.57|0
1742336400000|2025-03-18 22:20:00|2682.39|2680.89|2682.78|2681.28|2682.82|2681.32|2682.31|2680.81|0
1742336700000|2025-03-18 22:25:00|2682.79|2681.29|2681.36|2679.86|2682.82|2681.32|2681.32|2679.82|0
1742337000000|2025-03-18 22:30:00|2681.37|2679.87|2682.15|2680.65|2682.23|2680.73|2681.36|2679.86|0
1742337300000|2025-03-18 22:35:00|2682.23|2680.73|2682.47|2680.97|2682.62|2681.12|2682.15|2680.65|0
1742337600000|2025-03-18 22:40:00|2682.55|2681.05|2683.49|2681.99|2683.61|2682.11|2682.55|2681.05|0
1742337900000|2025-03-18 22:45:00|2683.5|2682|2684.08|2682.58|2684.24|2682.74|2683.38|2681.88|0
1742338200000|2025-03-18 22:50:00|2684.05|2682.55|2684.91|2683.41|2685.07|2683.57|2684.05|2682.55|0
1742338500000|2025-03-18 22:55:00|2684.92|2683.42|2684.4|2682.9|2685.23|2683.73|2684.24|2682.74|0
1742338800000|2025-03-18 23:00:00|2684.44|2682.94|2685.03|2683.53|2685.19|2683.69|2684.4|2682.9|0
1742339100000|2025-03-18 23:05:00|2685.07|2683.57|2684.8|2683.3|2685.15|2683.65|2684.52|2683.02|0
1742339400000|2025-03-18 23:10:00|2684.79|2683.29|2684.76|2683.26|2684.99|2683.49|2684.72|2683.22|0
1742339700000|2025-03-18 23:15:00|2684.75|2683.25|2684.08|2682.58|2684.75|2683.25|2683.69|2682.19|0
1742340000000|2025-03-18 23:20:00|2684.09|2682.59|2683.85|2682.35|2684.24|2682.74|2683.3|2681.8|0
1742340300000|2025-03-18 23:25:00|2683.81|2682.31|2683.89|2682.39|2684.32|2682.82|2683.77|2682.27|0
1742340600000|2025-03-18 23:30:00|2683.85|2682.35|2684.68|2683.18|2685.11|2683.61|2683.49|2681.99|0
1742340900000|2025-03-18 23:35:00|2684.72|2683.22|2684.79|2683.29|2685.1|2683.6|2684.63|2683.13|0
1742341200000|2025-03-18 23:40:00|2684.75|2683.25|2684.72|2683.22|2684.94|2683.44|2684.55|2683.05|0
1742341500000|2025-03-18 23:45:00|2684.76|2683.26|2684.76|2683.26|2685.15|2683.65|2684.6|2683.1|0
1742341800000|2025-03-18 23:50:00|2684.8|2683.3|2684.91|2683.41|2685.31|2683.81|2684.64|2683.14|0
1742342100000|2025-03-18 23:55:00|2684.87|2683.37|2684.91|2683.41|2685.15|2683.65|2684.56|2683.06|0
1742342400000|2025-03-19 00:00:00|2684.92|2683.42|2685.43|2683.93|2685.55|2684.05|2684.64|2683.14|0
1742342700000|2025-03-19 00:05:00|2685.47|2683.97|2685.62|2684.12|2685.86|2684.36|2685.23|2683.73|0
1742343000000|2025-03-19 00:10:00|2685.63|2684.13|2685.94|2684.44|2685.98|2684.48|2685.47|2683.97|0
1742343300000|2025-03-19 00:15:00|2685.98|2684.48|2687.93|2686.43|2688.31|2686.81|2685.94|2684.44|0
1742343600000|2025-03-19 00:20:00|2687.94|2686.44|2688.7|2687.2|2688.92|2687.42|2687.57|2686.07|0
1742343900000|2025-03-19 00:25:00|2688.51|2687.01|2688.71|2687.21|2689.3|2687.8|2688.31|2686.81|0
1742344200000|2025-03-19 00:30:00|2688.72|2687.22|2688.72|2687.22|2688.73|2687.23|2688.33|2686.83|0
1742344500000|2025-03-19 00:35:00|2688.73|2687.23|2689.54|2688.04|2690.12|2688.62|2688.73|2687.23|0
1742344800000|2025-03-19 00:40:00|2689.53|2688.03|2690.14|2688.64|2690.33|2688.83|2689.53|2688.03|0
1742345100000|2025-03-19 00:45:00|2690.13|2688.63|2689.95|2688.45|2690.34|2688.84|2689.56|2688.06|0
1742345400000|2025-03-19 00:50:00|2689.94|2688.44|2689.96|2688.46|2690.75|2689.25|2689.75|2688.25|0
1742345700000|2025-03-19 00:55:00|2689.95|2688.45|2690.33|2688.83|2690.74|2689.24|2689.56|2688.06|0
1742346000000|2025-03-19 01:00:00|2689.95|2688.45|2689.18|2687.68|2689.96|2688.46|2689.18|2687.68|0
1742346300000|2025-03-19 01:05:00|2689.19|2687.69|2688.41|2686.91|2689.2|2687.7|2688.4|2686.9|0
1742346600000|2025-03-19 01:10:00|2688.42|2686.92|2688.79|2687.29|2689.2|2687.7|2688.42|2686.92|0
1742346900000|2025-03-19 01:15:00|2689.17|2687.67|2688.77|2687.27|2689.55|2688.05|2688.77|2687.27|0
1742347200000|2025-03-19 01:20:00|2688.96|2687.46|2689.54|2688.04|2689.74|2688.24|2688.77|2687.27|0
1742347500000|2025-03-19 01:25:00|2689.35|2687.85|2689.17|2687.67|2689.93|2688.43|2688.78|2687.28|0
1742347800000|2025-03-19 01:30:00|2688.98|2687.48|2689.15|2687.65|2689.16|2687.66|2688.18|2686.68|0
1742348100000|2025-03-19 01:35:00|2689.16|2687.66|2689.16|2687.66|2689.17|2687.67|2688.57|2687.07|0
1742348400000|2025-03-19 01:40:00|2689.35|2687.85|2689.1|2687.6|2689.54|2688.04|2688.71|2687.21|0
1742348700000|2025-03-19 01:45:00|2689.09|2687.59|2688.31|2686.81|2689.1|2687.6|2688.3|2686.8|0
1742349000000|2025-03-19 01:50:00|2688.3|2686.8|2688.32|2686.82|2689.09|2687.59|2687.94|2686.44|0
1742349300000|2025-03-19 01:55:00|2688.33|2686.83|2688.33|2686.83|2688.71|2687.21|2688.31|2686.81|0
1742349600000|2025-03-19 02:00:00|2688.34|2686.84|2687.56|2686.06|2688.72|2687.22|2687.37|2685.87|0
1742349900000|2025-03-19 02:05:00|2687.57|2686.07|2687.96|2686.46|2688.34|2686.84|2687.56|2686.06|0
1742350200000|2025-03-19 02:10:00|2687.97|2686.47|2687.76|2686.26|2688.35|2686.85|2687.57|2686.07|0
1742350500000|2025-03-19 02:15:00|2687.77|2686.27|2687.97|2686.47|2688.35|2686.85|2687.76|2686.26|0
1742350800000|2025-03-19 02:20:00|2687.96|2686.46|2687.58|2686.08|2687.97|2686.47|2687.58|2686.08|0
1742351100000|2025-03-19 02:25:00|2687.59|2686.09|2687.96|2686.46|2687.98|2686.48|2687.58|2686.08|0
1742351400000|2025-03-19 02:30:00|2687.58|2686.08|2688.35|2686.85|2688.35|2686.85|2687.56|2686.06|0
1742351700000|2025-03-19 02:35:00|2687.97|2686.47|2687.96|2686.46|2687.97|2686.47|2687.57|2686.07|0
1742352000000|2025-03-19 02:40:00|2687.95|2686.45|2687.96|2686.46|2688.35|2686.85|2687.95|2686.45|0
1742352300000|2025-03-19 02:45:00|2687.95|2686.45|2687.54|2686.04|2687.95|2686.45|2687.54|2686.04|0
1742352600000|2025-03-19 02:50:00|2687.73|2686.23|2687.54|2686.04|2687.93|2686.43|2687.53|2686.03|0
1742352900000|2025-03-19 02:55:00|2687.53|2686.03|2687.53|2686.03|2687.55|2686.05|2687.53|2686.03|0
1742353200000|2025-03-19 03:00:00|2687.54|2686.04|2687.74|2686.24|2687.93|2686.43|2687.53|2686.03|0
1742353500000|2025-03-19 03:05:00|2687.93|2686.43|2687.94|2686.44|2688.31|2686.81|2687.74|2686.24|0
1742353800000|2025-03-19 03:10:00|2687.93|2686.43|2687.94|2686.44|2687.94|2686.44|2687.74|2686.24|0
1742354100000|2025-03-19 03:15:00|2687.75|2686.25|2687.56|2686.06|2687.95|2686.45|2687.56|2686.06|0
1742354400000|2025-03-19 03:20:00|2687.55|2686.05|2687.16|2685.66|2687.56|2686.06|2687.15|2685.65|0
1742354700000|2025-03-19 03:25:00|2687.35|2685.85|2686.77|2685.27|2687.55|2686.05|2686.77|2685.27|0
1742355000000|2025-03-19 03:30:00|2686.58|2685.08|2687.53|2686.03|2687.53|2686.03|2686.58|2685.08|0
1742355300000|2025-03-19 03:35:00|2687.15|2685.65|2686.38|2684.88|2687.15|2685.65|2686.18|2684.68|0
1742355600000|2025-03-19 03:40:00|2686.37|2684.87|2686.96|2685.46|2687.14|2685.64|2686.37|2684.87|0
1742355900000|2025-03-19 03:45:00|2686.95|2685.45|2687.14|2685.64|2687.33|2685.83|2686.76|2685.26|0
1742356200000|2025-03-19 03:50:00|2687.15|2685.65|2686.96|2685.46|2687.15|2685.65|2686.77|2685.27|0
1742356500000|2025-03-19 03:55:00|2687.15|2685.65|2687.16|2685.66|2687.16|2685.66|2686.76|2685.26|0
1742356800000|2025-03-19 04:00:00|2687.15|2685.65|2686.57|2685.07|2687.16|2685.66|2686.56|2685.06|0
1742357100000|2025-03-19 04:05:00|2686.38|2684.88|2685.99|2684.49|2686.57|2685.07|2685.6|2684.1|0
1742357400000|2025-03-19 04:10:00|2685.98|2684.48|2685.99|2684.49|2686.37|2684.87|2685.98|2684.48|0
1742357700000|2025-03-19 04:15:00|2685.98|2684.48|2685.59|2684.09|2685.98|2684.48|2685.59|2684.09|0
1742358000000|2025-03-19 04:20:00|2685.6|2684.1|2685.6|2684.1|2685.6|2684.1|2685.59|2684.09|0
1742358300000|2025-03-19 04:25:00|2685.98|2684.48|2685.58|2684.08|2685.98|2684.48|2685.58|2684.08|0
1742358600000|2025-03-19 04:30:00|2685.59|2684.09|2685.2|2683.7|2685.98|2684.48|2685.2|2683.7|0
1742358900000|2025-03-19 04:35:00|2685.21|2683.71|2685.58|2684.08|2685.59|2684.09|2685.21|2683.71|0
1742359200000|2025-03-19 04:40:00|2685.57|2684.07|2685.62|2684.12|2685.62|2684.12|2685.19|2683.69|0
1742359500000|2025-03-19 04:45:00|2686|2684.5|2686|2684.5|2686.01|2684.51|2686|2684.5|0
1742359800000|2025-03-19 04:50:00|2686.01|2684.51|2686|2684.5|2686.01|2684.51|2685.23|2683.73|0
1742360100000|2025-03-19 04:55:00|2685.99|2684.49|2686|2684.5|2686|2684.5|2685.61|2684.11|0
1742360400000|2025-03-19 05:00:00|2685.99|2684.49|2686.36|2684.86|2686.37|2684.87|2685.98|2684.48|0
1742360700000|2025-03-19 05:05:00|2685.98|2684.48|2685.98|2684.48|2686.37|2684.87|2685.97|2684.47|0
1742361000000|2025-03-19 05:10:00|2686.17|2684.67|2687.12|2685.62|2687.51|2686.01|2686.17|2684.67|0
1742361300000|2025-03-19 05:15:00|2687.11|2685.61|2687.5|2686|2687.51|2686.01|2687.11|2685.61|0
1742361600000|2025-03-19 05:20:00|2687.12|2685.62|2687.87|2686.37|2687.87|2686.37|2687.09|2685.59|0
1742361900000|2025-03-19 05:25:00|2687.88|2686.38|2688.27|2686.77|2688.85|2687.35|2687.87|2686.37|0
1742362200000|2025-03-19 05:30:00|2688.28|2686.78|2688.68|2687.18|2688.68|2687.18|2688.27|2686.77|0
1742362500000|2025-03-19 05:35:00|2688.69|2687.19|2687.91|2686.41|2688.69|2687.19|2687.72|2686.22|0
1742362800000|2025-03-19 05:40:00|2687.92|2686.42|2687.92|2686.42|2688.1|2686.6|2687.52|2686.02|0
1742363100000|2025-03-19 05:45:00|2687.93|2686.43|2686.75|2685.25|2687.93|2686.43|2686.75|2685.25|0
1742363400000|2025-03-19 05:50:00|2686.76|2685.26|2685.98|2684.48|2686.76|2685.26|2685.98|2684.48|0
1742363700000|2025-03-19 05:55:00|2685.79|2684.29|2686.36|2684.86|2686.36|2684.86|2685.78|2684.28|0
1742364000000|2025-03-19 06:00:00|2686.17|2684.67|2686.74|2685.24|2686.74|2685.24|2685.96|2684.46|0
1742364300000|2025-03-19 06:05:00|2686.73|2685.23|2685.59|2684.09|2686.74|2685.24|2685.58|2684.08|0
1742364600000|2025-03-19 06:10:00|2685.4|2683.9|2684.43|2682.93|2685.4|2683.9|2684.43|2682.93|0
1742364900000|2025-03-19 06:15:00|2684.42|2682.92|2684.05|2682.55|2684.43|2682.93|2683.66|2682.16|0
1742365200000|2025-03-19 06:20:00|2684.04|2682.54|2684.41|2682.91|2684.42|2682.92|2683.28|2681.78|0
1742365500000|2025-03-19 06:25:00|2684.4|2682.9|2684.42|2682.92|2685.18|2683.68|2684.02|2682.52|0
1742365800000|2025-03-19 06:30:00|2684.61|2683.11|2684.8|2683.3|2684.8|2683.3|2682.86|2681.36|0
1742366100000|2025-03-19 06:35:00|2684.81|2683.31|2684.04|2682.54|2685.2|2683.7|2684.03|2682.53|0
1742366400000|2025-03-19 06:40:00|2683.85|2682.35|2683.67|2682.17|2684.05|2682.55|2683.27|2681.77|0
1742366700000|2025-03-19 06:45:00|2683.66|2682.16|2683.28|2681.78|2684.05|2682.55|2683.28|2681.78|0
1742367000000|2025-03-19 06:50:00|2683.29|2681.79|2683.48|2681.98|2683.68|2682.18|2682.51|2681.01|0
1742367300000|2025-03-19 06:55:00|2683.49|2681.99|2683.93|2682.43|2684.12|2682.62|2683.3|2681.8|0
1742367600000|2025-03-19 07:00:00|2684.12|2682.62|2682|2680.5|2684.12|2682.62|2680.65|2679.15|0
1742367900000|2025-03-19 07:05:00|2681.8|2680.3|2680.47|2678.97|2682.19|2680.69|2680.47|2678.97|0
1742368200000|2025-03-19 07:10:00|2680.46|2678.96|2679.33|2677.83|2681.62|2680.12|2678.93|2677.43|0
1742368500000|2025-03-19 07:15:00|2679.52|2678.02|2680.92|2679.42|2681.28|2679.78|2679.52|2678.02|0
1742368800000|2025-03-19 07:20:00|2680.93|2679.43|2678.63|2677.13|2681.31|2679.81|2678.24|2676.74|0
1742369100000|2025-03-19 07:25:00|2678.82|2677.32|2677.49|2675.99|2680.18|2678.68|2676.72|2675.22|0
1742369400000|2025-03-19 07:30:00|2676.74|2675.24|2674.37|2672.97|2677.88|2676.38|2674.37|2672.97|11
1742369700000|2025-03-19 07:35:00|2673|2671.6|2672.37|2670.97|2673|2671.6|2670.5|2669.1|13
1742370000000|2025-03-19 07:40:00|2672.5|2671.1|2671.87|2670.47|2672.62|2671.22|2670.75|2669.35|28
1742370300000|2025-03-19 07:45:00|2671.37|2669.97|2670.75|2669.35|2671.37|2669.97|2670.37|2668.97|20
1742370600000|2025-03-19 07:50:00|2671.87|2670.47|2669.75|2668.35|2671.87|2670.47|2669.75|2668.35|42
1742370900000|2025-03-19 07:55:00|2669.67|2668.17|2670.77|2669.27|2670.77|2669.27|2667.33|2665.83|0
1742371200000|2025-03-19 08:00:00|2669.64|2668.14|2674.8|2674.3|2678.8|2678.3|2667.8|2667.3|3557
1742371500000|2025-03-19 08:05:00|2674.55|2674.05|2673.55|2673.05|2675.67|2675.17|2672.05|2671.55|7504
1742371800000|2025-03-19 08:10:00|2673.3|2672.8|2671.55|2671.05|2673.92|2673.42|2670.8|2670.3|3579
1742372100000|2025-03-19 08:15:00|2671.67|2671.17|2670.8|2670.3|2672.8|2672.3|2669.92|2669.42|1998
1742372400000|2025-03-19 08:20:00|2670.67|2670.17|2670.3|2669.8|2671.55|2671.05|2670.05|2669.55|1552
1742372700000|2025-03-19 08:25:00|2670.42|2669.92|2673.3|2672.8|2673.3|2672.8|2669.55|2669.05|1509
1742373000000|2025-03-19 08:30:00|2673.42|2672.92|2681.3|2680.8|2681.55|2681.05|2673.42|2672.92|2524
1742373300000|2025-03-19 08:35:00|2681.8|2681.3|2682.67|2682.17|2685.42|2684.92|2681.8|2681.3|3522
1742373600000|2025-03-19 08:40:00|2682.8|2682.3|2679.3|2678.8|2683.42|2682.92|2679.05|2678.55|4385
1742373900000|2025-03-19 08:45:00|2679.17|2678.67|2678.8|2678.3|2679.8|2679.3|2677.17|2676.67|1674
1742374200000|2025-03-19 08:50:00|2678.67|2678.17|2678.55|2678.05|2679.42|2678.92|2677.05|2676.55|2442
1742374500000|2025-03-19 08:55:00|2678.42|2677.92|2676.17|2675.67|2679.17|2678.67|2676.17|2675.67|2311
1742374800000|2025-03-19 09:00:00|2676.3|2675.8|2675.55|2675.05|2676.55|2676.05|2673.55|2673.05|1251
1742375100000|2025-03-19 09:05:00|2675.42|2674.92|2678.92|2678.42|2679.05|2678.55|2674.55|2674.05|3382
1742375400000|2025-03-19 09:10:00|2679.05|2678.55|2670.05|2669.55|2679.17|2678.67|2669.67|2669.17|2934
1742375700000|2025-03-19 09:15:00|2670.17|2669.67|2669.05|2668.55|2671.42|2670.92|2669.05|2668.55|1963
1742376000000|2025-03-19 09:20:00|2669.17|2668.67|2671.17|2670.67|2671.3|2670.8|2668.55|2668.05|1431
1742376300000|2025-03-19 09:25:00|2671.05|2670.55|2671.67|2671.17|2672.67|2672.17|2670.3|2669.8|2655
1742376600000|2025-03-19 09:30:00|2671.55|2671.05|2673.92|2673.42|2675.42|2674.92|2671.05|2670.55|1401
1742376900000|2025-03-19 09:35:00|2674.05|2673.55|2675.05|2674.55|2675.55|2675.05|2673.05|2672.55|1516
1742377200000|2025-03-19 09:40:00|2674.8|2674.3|2674.67|2674.17|2675.67|2675.17|2674.05|2673.55|1515
1742377500000|2025-03-19 09:45:00|2674.55|2674.05|2676.55|2676.05|2676.8|2676.3|2673.92|2673.42|623
1742377800000|2025-03-19 09:50:00|2676.42|2675.92|2674.8|2674.3|2676.8|2676.3|2674.05|2673.55|1582
1742378100000|2025-03-19 09:55:00|2674.92|2674.42|2676.42|2675.92|2676.8|2676.3|2674.8|2674.3|2658
1742378400000|2025-03-19 10:00:00|2676.67|2676.17|2678.67|2678.17|2678.8|2678.3|2676.55|2676.05|2479
1742378700000|2025-03-19 10:05:00|2678.55|2678.05|2679.67|2679.17|2679.8|2679.3|2677.92|2677.42|11654
1742379000000|2025-03-19 10:10:00|2679.55|2679.05|2680.3|2679.8|2681.55|2681.05|2679.42|2678.92|2914
1742379300000|2025-03-19 10:15:00|2680.17|2679.67|2679.67|2679.17|2680.67|2680.17|2679.55|2679.05|2308
1742379600000|2025-03-19 10:20:00|2679.8|2679.3|2678.55|2678.05|2680.8|2680.3|2678.42|2677.92|778
1742379900000|2025-03-19 10:25:00|2678.67|2678.17|2678.55|2678.05|2678.8|2678.3|2676.92|2676.42|935
1742380200000|2025-03-19 10:30:00|2678.3|2677.8|2679.42|2678.92|2680.8|2680.3|2677.92|2677.42|1772
1742380500000|2025-03-19 10:35:00|2679.3|2678.8|2677.8|2677.3|2680.3|2679.8|2677.3|2676.8|816
1742380800000|2025-03-19 10:40:00|2677.92|2677.42|2676.3|2675.8|2678.05|2677.55|2675.8|2675.3|1064
1742381100000|2025-03-19 10:45:00|2676.17|2675.67|2675.8|2675.3|2676.92|2676.42|2675.05|2674.55|832
1742381400000|2025-03-19 10:50:00|2676.05|2675.55|2675.92|2675.42|2676.92|2676.42|2675.55|2675.05|871
1742381700000|2025-03-19 10:55:00|2675.8|2675.3|2676.42|2675.92|2677.05|2676.55|2674.8|2674.3|1332
1742382000000|2025-03-19 11:00:00|2676.55|2676.05|2677.05|2676.55|2677.3|2676.8|2676.05|2675.55|1133
1742382300000|2025-03-19 11:05:00|2676.92|2676.42|2677.3|2676.8|2678.05|2677.55|2676.8|2676.3|1820
1742382600000|2025-03-19 11:10:00|2677.42|2676.92|2677.8|2677.3|2678.55|2678.05|2677.05|2676.55|2647
1742382900000|2025-03-19 11:15:00|2677.67|2677.17|2674.8|2674.3|2677.67|2677.17|2674.55|2674.05|525
1742383200000|2025-03-19 11:20:00|2674.67|2674.17|2674.8|2674.3|2674.92|2674.42|2673.92|2673.42|2948
1742383500000|2025-03-19 11:25:00|2675.05|2674.55|2673.05|2672.55|2675.17|2674.67|2672.8|2672.3|1466
1742383800000|2025-03-19 11:30:00|2672.8|2672.3|2671.8|2671.3|2673.42|2672.92|2671.3|2670.8|1228
1742384100000|2025-03-19 11:35:00|2671.67|2671.17|2673.8|2673.3|2674.05|2673.55|2671.17|2670.67|1550
1742384400000|2025-03-19 11:40:00|2673.67|2673.17|2673.55|2673.05|2674.55|2674.05|2673.17|2672.67|432
1742384700000|2025-03-19 11:45:00|2673.42|2672.92|2670.17|2669.67|2673.8|2673.3|2669.92|2669.42|548
1742385000000|2025-03-19 11:50:00|2670.05|2669.55|2669.17|2668.67|2670.05|2669.55|2668.92|2668.42|493
1742385300000|2025-03-19 11:55:00|2669.42|2668.92|2668.67|2668.17|2669.8|2669.3|2666.3|2665.8|1670
1742385600000|2025-03-19 12:00:00|2668.8|2668.3|2666.55|2666.05|2670.17|2669.67|2666.55|2666.05|727
1742385900000|2025-03-19 12:05:00|2666.67|2666.17|2666.42|2665.92|2667.92|2667.42|2665.55|2665.05|1130
1742386200000|2025-03-19 12:10:00|2666.55|2666.05|2667.55|2667.05|2668.17|2667.67|2666.42|2665.92|949
1742386500000|2025-03-19 12:15:00|2667.8|2667.3|2666.42|2665.92|2669.17|2668.67|2666.05|2665.55|605
1742386800000|2025-03-19 12:20:00|2666.3|2665.8|2666.55|2666.05|2667.42|2666.92|2665.3|2664.8|441
1742387100000|2025-03-19 12:25:00|2666.67|2666.17|2667.42|2666.92|2667.55|2667.05|2665.55|2665.05|1917
1742387400000|2025-03-19 12:30:00|2667.3|2666.8|2668.92|2668.42|2669.3|2668.8|2666.67|2666.17|488
1742387700000|2025-03-19 12:35:00|2669.05|2668.55|2667.55|2667.05|2669.05|2668.55|2666.42|2665.92|3606
1742388000000|2025-03-19 12:40:00|2667.67|2667.17|2670.67|2670.17|2670.8|2670.3|2667.3|2666.8|1246
1742388300000|2025-03-19 12:45:00|2670.55|2670.05|2670.05|2669.55|2672.05|2671.55|2670.05|2669.55|425
1742388600000|2025-03-19 12:50:00|2669.92|2669.42|2670.92|2670.42|2671.42|2670.92|2669.8|2669.3|355
1742388900000|2025-03-19 12:55:00|2670.8|2670.3|2670.3|2669.8|2671.55|2671.05|2669.55|2669.05|482
1742389200000|2025-03-19 13:00:00|2670.17|2669.67|2667.8|2667.3|2671.05|2670.55|2667.8|2667.3|502
1742389500000|2025-03-19 13:05:00|2667.67|2667.17|2668.8|2668.3|2669.92|2669.42|2667.67|2667.17|464
1742389800000|2025-03-19 13:10:00|2668.67|2668.17|2667.3|2666.8|2669.3|2668.8|2666.8|2666.3|514
1742390100000|2025-03-19 13:15:00|2667.42|2666.92|2667.92|2667.42|2668.17|2667.67|2666.3|2665.8|461
1742390400000|2025-03-19 13:20:00|2667.8|2667.3|2667.3|2666.8|2668.55|2668.05|2666.55|2666.05|529
1742390700000|2025-03-19 13:25:00|2667.05|2666.55|2667.17|2666.67|2667.55|2667.05|2666.05|2665.55|690
1742391000000|2025-03-19 13:30:00|2667.3|2666.8|2667.3|2666.8|2667.92|2667.42|2665.3|2664.8|1000
1742391300000|2025-03-19 13:35:00|2667.42|2666.92|2667.3|2666.8|2668.42|2667.92|2666.55|2666.05|725
1742391600000|2025-03-19 13:40:00|2667.55|2667.05|2666.3|2665.8|2668.05|2667.55|2666.05|2665.55|825
1742391900000|2025-03-19 13:45:00|2666.42|2665.92|2666.3|2665.8|2668.42|2667.92|2665.67|2665.17|724
1742392200000|2025-03-19 13:50:00|2666.17|2665.67|2668.55|2668.05|2669.05|2668.55|2665.92|2665.42|669
1742392500000|2025-03-19 13:55:00|2668.42|2667.92|2669.05|2668.55|2670.8|2670.3|2668.05|2667.55|938
1742392800000|2025-03-19 14:00:00|2669.3|2668.8|2669.67|2669.17|2670.3|2669.8|2668.55|2668.05|548
1742393100000|2025-03-19 14:05:00|2669.8|2669.3|2671.55|2671.05|2671.8|2671.3|2669.55|2669.05|746
1742393400000|2025-03-19 14:10:00|2671.42|2670.92|2669.8|2669.3|2672.17|2671.67|2669.55|2669.05|697
1742393700000|2025-03-19 14:15:00|2669.92|2669.42|2668.8|2668.3|2669.92|2669.42|2667.8|2667.3|817
1742394000000|2025-03-19 14:20:00|2668.92|2668.42|2670.67|2670.17|2671.42|2670.92|2668.42|2667.92|594
1742394300000|2025-03-19 14:25:00|2670.55|2670.05|2669.17|2668.67|2670.55|2670.05|2668.8|2668.3|1677
1742394600000|2025-03-19 14:30:00|2669.67|2669.17|2674.05|2673.55|2674.55|2674.05|2669.55|2669.05|707
1742394900000|2025-03-19 14:35:00|2673.92|2673.42|2672.55|2672.05|2674.3|2673.8|2671.8|2671.3|891
1742395200000|2025-03-19 14:40:00|2672.42|2671.92|2673.8|2673.3|2674.17|2673.67|2672.42|2671.92|714
1742395500000|2025-03-19 14:45:00|2673.92|2673.42|2675.17|2674.67|2675.67|2675.17|2673.05|2672.55|1048
1742395800000|2025-03-19 14:50:00|2675.3|2674.8|2677.3|2676.8|2677.8|2677.3|2674.8|2674.3|1365
1742396100000|2025-03-19 14:55:00|2677.17|2676.67|2675.05|2674.55|2677.92|2677.42|2675.05|2674.55|1575
1742396400000|2025-03-19 15:00:00|2675.3|2674.8|2675.55|2675.05|2677.05|2676.55|2674.8|2674.3|1213
1742396700000|2025-03-19 15:05:00|2675.42|2674.92|2677.8|2677.3|2677.8|2677.3|2675.05|2674.55|665
1742397000000|2025-03-19 15:10:00|2678.03|2677.53|2678.9|2678.4|2679.53|2679.03|2677.78|2677.28|656
1742397300000|2025-03-19 15:15:00|2679.15|2678.65|2676.15|2675.65|2679.53|2679.03|2676.03|2675.53|667
1742397600000|2025-03-19 15:20:00|2676.03|2675.53|2676.78|2676.28|2678.03|2677.53|2675.65|2675.15|513
1742397900000|2025-03-19 15:25:00|2676.65|2676.15|2677.53|2677.03|2678.4|2677.9|2676.65|2676.15|562
1742398200000|2025-03-19 15:30:00|2677.28|2676.78|2677.9|2677.4|2678.28|2677.78|2676.53|2676.03|593
1742398500000|2025-03-19 15:35:00|2678.03|2677.53|2678.28|2677.78|2679.03|2678.53|2676.78|2676.28|995
1742398800000|2025-03-19 15:40:00|2678.53|2678.03|2679.28|2678.78|2679.28|2678.78|2677.65|2677.15|793
1742399100000|2025-03-19 15:45:00|2679.53|2679.03|2680.15|2679.65|2680.28|2679.78|2678.9|2678.4|679
1742399400000|2025-03-19 15:50:00|2680.28|2679.78|2679.4|2678.9|2680.9|2680.4|2679.28|2678.78|727
1742399700000|2025-03-19 15:55:00|2679.28|2678.78|2680.03|2679.53|2680.53|2680.03|2679.03|2678.53|839
1742400000000|2025-03-19 16:00:00|2679.9|2679.4|2678.78|2678.28|2680.03|2679.53|2678.53|2678.03|1054
1742400300000|2025-03-19 16:05:00|2678.65|2678.15|2680.03|2679.53|2681.4|2680.9|2678.65|2678.15|974
1742400600000|2025-03-19 16:10:00|2679.9|2679.4|2677.78|2677.28|2680.03|2679.53|2677.53|2677.03|952
1742400900000|2025-03-19 16:15:00|2677.65|2677.15|2677.78|2677.28|2678.53|2678.03|2677.03|2676.53|1090
1742401200000|2025-03-19 16:20:00|2677.53|2677.03|2678.15|2676.65|2678.65|2678.15|2676.9|2676.4|2412
1742401500000|2025-03-19 16:25:00|2678.16|2676.66|2678.39|2676.89|2679.16|2677.66|2677.61|2676.11|1632
1742401800000|2025-03-19 16:30:00|2678.4|2676.9|2679.35|2677.95|2680.23|2678.83|2678.01|2676.51|595
1742402100000|2025-03-19 16:35:00|2679.73|2678.33|2679.73|2678.33|2679.98|2678.58|2678.48|2677.08|8316
1742402400000|2025-03-19 16:40:00|2679.98|2678.58|2680.35|2678.95|2680.35|2678.95|2679.23|2677.83|1644
1742402700000|2025-03-19 16:45:00|2680.48|2679.08|2679.85|2678.45|2680.73|2679.33|2679.6|2678.2|63
1742403000000|2025-03-19 16:50:00|2680.48|2679.08|2679.35|2677.95|2680.48|2679.08|2679.23|2677.83|1179
1742403300000|2025-03-19 16:55:00|2679.1|2677.7|2680.02|2678.52|2680.02|2678.58|2678.35|2676.95|57
1742403600000|2025-03-19 17:00:00|2679.65|2678.15|2678.86|2677.36|2680.05|2678.55|2678.46|2676.96|0
1742403900000|2025-03-19 17:05:00|2678.87|2677.37|2678.42|2676.92|2679.25|2677.75|2678.03|2676.53|0
1742404200000|2025-03-19 17:10:00|2678.43|2676.93|2676.84|2675.34|2678.43|2676.93|2676.45|2674.95|0
1742404500000|2025-03-19 17:15:00|2676.83|2675.33|2676.47|2674.97|2676.87|2675.37|2676.04|2674.54|0
1742404800000|2025-03-19 17:20:00|2676.46|2674.96|2676.47|2674.97|2677.27|2675.77|2676.46|2674.96|0
1742405100000|2025-03-19 17:25:00|2676.48|2674.98|2676.06|2674.56|2676.86|2675.36|2675.68|2674.18|0
1742405400000|2025-03-19 17:30:00|2676.44|2674.94|2676.82|2675.32|2676.82|2675.32|2675.25|2673.75|0
1742405700000|2025-03-19 17:35:00|2676.81|2675.31|2678.81|2677.31|2678.82|2677.32|2676.81|2675.31|0
1742406000000|2025-03-19 17:40:00|2678.8|2677.3|2677.99|2676.49|2679.2|2677.7|2677.61|2676.11|0
1742406300000|2025-03-19 17:45:00|2678|2676.5|2676.41|2674.91|2678.2|2676.7|2676|2674.5|0
1742406600000|2025-03-19 17:50:00|2676.6|2675.1|2678.34|2676.84|2678.53|2677.03|2676.4|2674.9|0
1742406900000|2025-03-19 17:55:00|2678.33|2676.83|2678.33|2676.83|2678.72|2677.22|2677.77|2676.27|0
1742407200000|2025-03-19 18:00:00|2678.14|2676.64|2679.97|2678.47|2681.53|2680.03|2677.27|2675.77|0
1742407500000|2025-03-19 18:05:00|2680.16|2678.66|2678.11|2676.61|2680.17|2678.67|2676.46|2674.96|0
1742407800000|2025-03-19 18:10:00|2678.3|2676.8|2679.88|2678.38|2680.87|2679.37|2678.11|2676.61|0
1742408100000|2025-03-19 18:15:00|2680.07|2678.57|2678.56|2677.06|2680.91|2679.41|2678.56|2677.06|0
1742408400000|2025-03-19 18:20:00|2678.57|2677.07|2678.92|2677.42|2679.72|2678.22|2677.37|2675.87|0
1742408700000|2025-03-19 18:25:00|2678.93|2677.43|2677.36|2675.86|2679.71|2678.21|2676.96|2675.46|0
1742409000000|2025-03-19 18:30:00|2677.37|2675.87|2679.44|2677.94|2681.79|2680.29|2677.37|2675.87|0
1742409300000|2025-03-19 18:35:00|2679.63|2678.13|2679.39|2677.89|2681.37|2679.87|2678.79|2677.29|0
1742409600000|2025-03-19 18:40:00|2679.2|2677.7|2681.45|2679.95|2681.85|2680.35|2677.84|2676.34|0
1742409900000|2025-03-19 18:45:00|2681.26|2679.76|2680.27|2678.77|2681.85|2680.35|2679.88|2678.38|0
1742410200000|2025-03-19 18:50:00|2680.28|2678.78|2681.97|2680.47|2682.72|2681.22|2680.27|2678.77|0
1742410500000|2025-03-19 18:55:00|2681.98|2680.48|2683.93|2682.43|2684.71|2683.21|2681.56|2680.06|0
1742410800000|2025-03-19 19:00:00|2683.94|2682.44|2684.37|2682.87|2685.13|2683.63|2683|2681.5|0
1742411100000|2025-03-19 19:05:00|2684.38|2682.88|2687.43|2685.93|2688.01|2686.51|2684.18|2682.68|0
1742411400000|2025-03-19 19:10:00|2687.42|2685.92|2686.82|2685.32|2688.48|2686.98|2685.24|2683.74|0
1742411700000|2025-03-19 19:15:00|2686.83|2685.33|2685.99|2684.49|2687.61|2686.11|2685.23|2683.73|0
1742412000000|2025-03-19 19:20:00|2685.8|2684.3|2684.37|2682.87|2686.38|2684.88|2683.37|2681.87|0
1742412300000|2025-03-19 19:25:00|2684.56|2683.06|2681.21|2679.71|2684.77|2683.27|2680.01|2678.51|0
1742412600000|2025-03-19 19:30:00|2681.2|2679.7|2682.82|2681.32|2683.25|2681.75|2680.8|2679.3|0
1742412900000|2025-03-19 19:35:00|2682.83|2681.33|2683.66|2682.16|2684.08|2682.58|2681.6|2680.1|0
1742413200000|2025-03-19 19:40:00|2683.47|2681.97|2685.27|2683.77|2685.29|2683.79|2683.26|2681.76|0
1742413500000|2025-03-19 19:45:00|2685.08|2683.58|2684.25|2682.75|2685.3|2683.8|2683.64|2682.14|0
1742413800000|2025-03-19 19:50:00|2684.06|2682.56|2683.57|2682.07|2684.06|2682.56|2681.23|2679.73|0
1742414100000|2025-03-19 19:55:00|2683.58|2682.08|2682|2680.5|2683.58|2682.08|2680.83|2679.33|0
1742414400000|2025-03-19 20:00:00|2681.81|2680.31|2683.2|2681.7|2683.39|2681.89|2681.64|2680.14|0
1742414700000|2025-03-19 20:05:00|2683.19|2681.69|2683.2|2681.7|2683.59|2682.09|2682.06|2680.56|0
1742415000000|2025-03-19 20:10:00|2683.21|2681.71|2682.44|2680.94|2683.22|2681.72|2682.06|2680.56|0
1742415300000|2025-03-19 20:15:00|2682.45|2680.95|2682.25|2680.75|2682.65|2681.15|2682.05|2680.55|0
1742415600000|2025-03-19 20:20:00|2682.44|2680.94|2681.85|2680.35|2682.44|2680.94|2681.66|2680.16|0
1742415900000|2025-03-19 20:25:00|2682.04|2680.54|2682.23|2680.73|2682.24|2680.74|2682.04|2680.54|0
1742416200000|2025-03-19 20:30:00|2682.04|2680.54|2681.93|2680.43|2682.04|2680.54|2681.46|2679.96|0
1742416500000|2025-03-19 20:35:00|2682.12|2680.62|2682.89|2681.39|2682.89|2681.39|2681.93|2680.43|0
1742416800000|2025-03-19 20:40:00|2682.88|2681.38|2682.1|2680.6|2683.27|2681.77|2682.09|2680.59|0
1742417100000|2025-03-19 20:45:00|2682.09|2680.59|2682.48|2680.98|2682.48|2680.98|2682.08|2680.58|0
1742417400000|2025-03-19 20:50:00|2682.1|2680.6|2682.09|2680.59|2682.1|2680.6|2682.08|2680.58|0
1742417700000|2025-03-19 20:55:00|2682.28|2680.78|2682.28|2680.78|2682.48|2680.98|2682.09|2680.59|0
1742418000000|2025-03-19 21:00:00|2682.54|2681.04|2682.66|2681.16|2682.66|2681.16|2682.54|2681.04|0
1742418300000|2025-03-19 21:05:00|2682.7|2681.2|2682.61|2681.11|2682.77|2681.27|2682.61|2681.11|0
1742418600000|2025-03-19 21:10:00|2682.65|2681.15|2682.81|2681.31|2682.84|2681.34|2682.61|2681.11|0
1742418900000|2025-03-19 21:15:00|2682.84|2681.34|2682.84|2681.34|2682.96|2681.46|2682.73|2681.23|0
1742419200000|2025-03-19 21:20:00|2682.85|2681.35|2682.84|2681.34|2682.88|2681.38|2682.81|2681.31|0
1742419500000|2025-03-19 21:25:00|2682.85|2681.35|2682.96|2681.46|2682.96|2681.46|2682.85|2681.35|0
1742419800000|2025-03-19 21:30:00|2682.88|2681.38|2682.88|2681.38|2683|2681.5|2682.88|2681.38|0
1742420100000|2025-03-19 21:35:00|2682.89|2681.39|2682.92|2681.42|2683.04|2681.54|2682.89|2681.39|0
1742420400000|2025-03-19 21:40:00|2682.96|2681.46|2682.92|2681.42|2683.04|2681.54|2682.92|2681.42|0
1742420700000|2025-03-19 21:45:00|2682.96|2681.46|2682.96|2681.46|2683|2681.5|2682.81|2681.31|0
1742421000000|2025-03-19 21:50:00|2682.92|2681.42|2682.96|2681.46|2682.96|2681.46|2682.92|2681.42|0
1742421300000|2025-03-19 21:55:00|2683|2681.5|2683|2681.5|2683.04|2681.54|2682.96|2681.46|0
1742421600000|2025-03-19 22:00:00|2682.96|2681.46|2683.55|2682.05|2683.79|2682.29|2682.96|2681.46|0
1742421900000|2025-03-19 22:05:00|2683.47|2681.97|2684.93|2683.43|2685.01|2683.51|2683.08|2681.58|0
1742422200000|2025-03-19 22:10:00|2684.85|2683.35|2686.29|2684.79|2686.29|2684.79|2684.85|2683.35|0
1742422500000|2025-03-19 22:15:00|2686.3|2684.8|2685.67|2684.17|2686.37|2684.87|2685.51|2684.01|0
1742422800000|2025-03-19 22:20:00|2685.75|2684.25|2685.82|2684.32|2685.9|2684.4|2685.67|2684.17|0
1742423100000|2025-03-19 22:25:00|2685.83|2684.33|2686.39|2684.89|2686.57|2685.07|2685.82|2684.32|0
1742423400000|2025-03-19 22:30:00|2686.4|2684.9|2686.44|2684.94|2686.56|2685.06|2686|2684.5|0
1742423700000|2025-03-19 22:35:00|2686.45|2684.95|2686.95|2685.45|2687.03|2685.53|2686.44|2684.94|0
1742424000000|2025-03-19 22:40:00|2686.96|2685.46|2686.95|2685.45|2687.03|2685.53|2686.95|2685.45|0
1742424300000|2025-03-19 22:45:00|2686.87|2685.37|2688.15|2686.65|2688.31|2686.81|2686.87|2685.37|0
1742424600000|2025-03-19 22:50:00|2688.19|2686.69|2686.93|2685.43|2688.27|2686.77|2686.93|2685.43|0
1742424900000|2025-03-19 22:55:00|2686.96|2685.46|2686.42|2684.92|2687|2685.5|2686.1|2684.6|0
1742425200000|2025-03-19 23:00:00|2686.45|2684.95|2686.02|2684.52|2686.73|2685.23|2685.79|2684.29|0
1742425500000|2025-03-19 23:05:00|2686.03|2684.53|2686.12|2684.62|2686.49|2684.99|2685.73|2684.23|0
1742425800000|2025-03-19 23:10:00|2686.08|2684.58|2685.65|2684.15|2686.08|2684.58|2685.49|2683.99|0
1742426100000|2025-03-19 23:15:00|2685.61|2684.11|2685.69|2684.19|2685.96|2684.46|2685.49|2683.99|0
1742426400000|2025-03-19 23:20:00|2685.73|2684.23|2685.92|2684.42|2685.96|2684.46|2685.49|2683.99|0
1742426700000|2025-03-19 23:25:00|2685.96|2684.46|2686.12|2684.62|2686.27|2684.77|2685.96|2684.46|0
1742427000000|2025-03-19 23:30:00|2686.16|2684.66|2686.12|2684.62|2686.2|2684.7|2685.61|2684.11|0
1742427300000|2025-03-19 23:35:00|2686.16|2684.66|2686.31|2684.81|2686.71|2685.21|2685.8|2684.3|0
1742427600000|2025-03-19 23:40:00|2686.32|2684.82|2686.39|2684.89|2686.71|2685.21|2686.2|2684.7|0
1742427900000|2025-03-19 23:45:00|2686.31|2684.81|2686.63|2685.13|2686.78|2685.28|2686.31|2684.81|0
1742428200000|2025-03-19 23:50:00|2686.71|2685.21|2686.71|2685.21|2686.78|2685.28|2686.55|2685.05|0
1742428500000|2025-03-19 23:55:00|2686.7|2685.2|2687.18|2685.68|2687.37|2685.87|2686.55|2685.05|0
1742428800000|2025-03-20 00:00:00|2687.29|2685.79|2686.78|2685.28|2687.69|2686.19|2686.47|2684.97|0
1742429100000|2025-03-20 00:05:00|2686.71|2685.21|2686.86|2685.36|2687.1|2685.6|2686.55|2685.05|0
1742429400000|2025-03-20 00:10:00|2686.78|2685.28|2686.47|2684.97|2686.86|2685.36|2686.17|2684.67|0
1742429700000|2025-03-20 00:15:00|2686.39|2684.89|2685.42|2683.92|2686.39|2684.89|2683.9|2682.4|0
1742430000000|2025-03-20 00:20:00|2685.43|2683.93|2686.2|2684.7|2686.58|2685.08|2685.42|2683.92|0
1742430300000|2025-03-20 00:25:00|2686.39|2684.89|2686.6|2685.1|2687.36|2685.86|2686.21|2684.71|0
1742430600000|2025-03-20 00:30:00|2686.98|2685.48|2688.93|2687.43|2688.94|2687.44|2686.22|2684.72|0
1742430900000|2025-03-20 00:35:00|2688.74|2687.24|2687.8|2686.3|2688.93|2687.43|2687.79|2686.29|0
1742431200000|2025-03-20 00:40:00|2688.18|2686.68|2687.42|2685.92|2688.18|2686.68|2687.04|2685.54|0
1742431500000|2025-03-20 00:45:00|2687.8|2686.3|2687.79|2686.29|2688.19|2686.69|2687.79|2686.29|0
1742431800000|2025-03-20 00:50:00|2687.8|2686.3|2686.66|2685.16|2687.8|2686.3|2686.28|2684.78|0
1742432100000|2025-03-20 00:55:00|2686.47|2684.97|2686.67|2685.17|2686.67|2685.17|2686.28|2684.78|0
1742432400000|2025-03-20 01:00:00|2686.66|2685.16|2685.15|2683.65|2686.67|2685.17|2685.15|2683.65|0
1742432700000|2025-03-20 01:05:00|2685.14|2683.64|2684.77|2683.27|2685.15|2683.65|2684.77|2683.27|0
1742433000000|2025-03-20 01:10:00|2684.39|2682.89|2686.64|2685.14|2686.64|2685.14|2684.39|2682.89|0
1742433300000|2025-03-20 01:15:00|2686.83|2685.33|2686.26|2684.76|2687.01|2685.51|2685.88|2684.38|0
1742433600000|2025-03-20 01:20:00|2686.25|2684.75|2686.25|2684.75|2686.25|2684.75|2685.49|2683.99|0
1742433900000|2025-03-20 01:25:00|2686.24|2684.74|2685.49|2683.99|2686.25|2684.75|2685.49|2683.99|0
1742434200000|2025-03-20 01:30:00|2685.11|2683.61|2684.72|2683.22|2685.11|2683.61|2684.34|2682.84|0
1742434500000|2025-03-20 01:35:00|2684.53|2683.03|2685.1|2683.6|2685.1|2683.6|2684.34|2682.84|0
1742434800000|2025-03-20 01:40:00|2684.91|2683.41|2683.58|2682.08|2685.11|2683.61|2683.57|2682.07|0
1742435100000|2025-03-20 01:45:00|2683.57|2682.07|2683.95|2682.45|2684.34|2682.84|2683.57|2682.07|0
1742435400000|2025-03-20 01:50:00|2683.96|2682.46|2683.95|2682.45|2683.96|2682.46|2683.18|2681.68|0
1742435700000|2025-03-20 01:55:00|2684.33|2682.83|2683.56|2682.06|2684.71|2683.21|2683.55|2682.05|0
1742436000000|2025-03-20 02:00:00|2683.94|2682.44|2684.71|2683.21|2685.66|2684.16|2683.94|2682.44|0
1742436300000|2025-03-20 02:05:00|2684.72|2683.22|2684.52|2683.02|2685.1|2683.6|2684.33|2682.83|0
1742436600000|2025-03-20 02:10:00|2684.33|2682.83|2684.74|2683.24|2685.3|2683.8|2683.94|2682.44|0
1742436900000|2025-03-20 02:15:00|2684.93|2683.43|2684.36|2682.86|2684.93|2683.43|2684.35|2682.85|0
1742437200000|2025-03-20 02:20:00|2684.55|2683.05|2684.37|2682.87|2685.12|2683.62|2684.36|2682.86|0
1742437500000|2025-03-20 02:25:00|2684.56|2683.06|2684.36|2682.86|2685.17|2683.67|2684.17|2682.67|0
1742437800000|2025-03-20 02:30:00|2684.37|2682.87|2684.36|2682.86|2684.76|2683.26|2684.36|2682.86|0
1742438100000|2025-03-20 02:35:00|2684.17|2682.67|2683.97|2682.47|2684.17|2682.67|2683.58|2682.08|0
1742438400000|2025-03-20 02:40:00|2683.98|2682.48|2683.98|2682.48|2684.55|2683.05|2683.98|2682.48|0
1742438700000|2025-03-20 02:45:00|2683.99|2682.49|2683.21|2681.71|2683.99|2682.49|2683.21|2681.71|0
1742439000000|2025-03-20 02:50:00|2683.22|2681.72|2684.18|2682.68|2684.38|2682.88|2683.22|2681.72|0
1742439300000|2025-03-20 02:55:00|2683.99|2682.49|2683.99|2682.49|2684.18|2682.68|2683.99|2682.49|0
1742439600000|2025-03-20 03:00:00|2684.18|2682.68|2684.39|2682.89|2684.77|2683.27|2684|2682.5|0
1742439900000|2025-03-20 03:05:00|2684.38|2682.88|2684.4|2682.9|2684.4|2682.9|2684.01|2682.51|0
1742440200000|2025-03-20 03:10:00|2684.78|2683.28|2685.18|2683.68|2685.19|2683.69|2684.78|2683.28|0
1742440500000|2025-03-20 03:15:00|2685.19|2683.69|2685.56|2684.06|2685.95|2684.45|2685.17|2683.67|0
1742440800000|2025-03-20 03:20:00|2685.55|2684.05|2684.61|2683.11|2685.55|2684.05|2684.42|2682.92|0
1742441100000|2025-03-20 03:25:00|2684.42|2682.92|2684.04|2682.54|2684.8|2683.3|2684.04|2682.54|0
1742441400000|2025-03-20 03:30:00|2684.03|2682.53|2684.23|2682.73|2684.23|2682.73|2683.65|2682.15|0
1742441700000|2025-03-20 03:35:00|2684.42|2682.92|2684.42|2682.92|2684.42|2682.92|2684.04|2682.54|0
1742442000000|2025-03-20 03:40:00|2684.41|2682.91|2684.42|2682.92|2684.8|2683.3|2684.22|2682.72|0
1742442300000|2025-03-20 03:45:00|2684.04|2682.54|2682.52|2681.02|2684.05|2682.55|2682.52|2681.02|0
1742442600000|2025-03-20 03:50:00|2682.71|2681.21|2682.89|2681.39|2683.09|2681.59|2682.33|2680.83|0
1742442900000|2025-03-20 03:55:00|2682.52|2681.02|2683.09|2681.59|2683.09|2681.59|2682.52|2681.02|0
1742443200000|2025-03-20 04:00:00|2682.9|2681.4|2682.89|2681.39|2682.9|2681.4|2682.89|2681.39|0
1742443500000|2025-03-20 04:05:00|2682.7|2681.2|2682.74|2681.24|2682.89|2681.39|2682.51|2681.01|0
1742443800000|2025-03-20 04:10:00|2682.73|2681.23|2682.73|2681.23|2682.74|2681.24|2682.54|2681.04|0
1742444100000|2025-03-20 04:15:00|2682.54|2681.04|2682.93|2681.43|2682.93|2681.43|2682.54|2681.04|0
1742444400000|2025-03-20 04:20:00|2682.92|2681.42|2683.31|2681.81|2683.31|2681.81|2682.92|2681.42|0
1742444700000|2025-03-20 04:25:00|2683.32|2681.82|2683.32|2681.82|2683.7|2682.2|2683.32|2681.82|0
1742445000000|2025-03-20 04:30:00|2683.51|2682.01|2682.63|2681.13|2683.77|2682.27|2682.63|2681.13|0
1742445300000|2025-03-20 04:35:00|2682.62|2681.12|2682.99|2681.49|2682.99|2681.49|2681.85|2680.35|0
1742445600000|2025-03-20 04:40:00|2682.98|2681.48|2683.35|2681.85|2683.35|2681.85|2682.22|2680.72|0
1742445900000|2025-03-20 04:45:00|2683.36|2681.86|2683.76|2682.26|2683.76|2682.26|2683.35|2681.85|0
1742446200000|2025-03-20 04:50:00|2684.14|2682.64|2684.33|2682.83|2684.52|2683.02|2683.95|2682.45|0
1742446500000|2025-03-20 04:55:00|2684.32|2682.82|2684.14|2682.64|2684.52|2683.02|2684.14|2682.64|0
1742446800000|2025-03-20 05:00:00|2683.76|2682.26|2683|2681.5|2683.76|2682.26|2683|2681.5|0
1742447100000|2025-03-20 05:05:00|2683.01|2681.51|2682.27|2680.77|2683.01|2681.51|2682.26|2680.76|0
1742447400000|2025-03-20 05:10:00|2682.28|2680.78|2681.54|2680.04|2682.29|2680.79|2681.53|2680.03|0
1742447700000|2025-03-20 05:15:00|2681.53|2680.03|2681.72|2680.22|2681.72|2680.22|2680.96|2679.46|0
1742448000000|2025-03-20 05:20:00|2681.71|2680.21|2681.53|2680.03|2681.71|2680.21|2680.76|2679.26|0
1742448300000|2025-03-20 05:25:00|2681.54|2680.04|2681.91|2680.41|2681.92|2680.42|2681.53|2680.03|0
1742448600000|2025-03-20 05:30:00|2681.92|2680.42|2682.1|2680.6|2682.11|2680.61|2681.91|2680.41|0
1742448900000|2025-03-20 05:35:00|2681.92|2680.42|2681.54|2680.04|2682.11|2680.61|2681.53|2680.03|0
1742449200000|2025-03-20 05:40:00|2681.91|2680.41|2681.53|2680.03|2681.91|2680.41|2681.15|2679.65|0
1742449500000|2025-03-20 05:45:00|2681.54|2680.04|2682.38|2680.88|2682.76|2681.26|2681.53|2680.03|0
1742449800000|2025-03-20 05:50:00|2682.39|2680.89|2682.2|2680.7|2682.39|2680.89|2682.01|2680.51|0
1742450100000|2025-03-20 05:55:00|2682.01|2680.51|2682.16|2680.66|2682.92|2681.42|2682.01|2680.51|0
1742450400000|2025-03-20 06:00:00|2682.17|2680.67|2682.54|2681.04|2682.92|2681.42|2682.15|2680.65|0
1742450700000|2025-03-20 06:05:00|2682.73|2681.23|2681.8|2680.3|2682.95|2681.45|2681.43|2679.93|0
1742451000000|2025-03-20 06:10:00|2681.99|2680.49|2681.79|2680.29|2682.57|2681.07|2681.79|2680.29|0
1742451300000|2025-03-20 06:15:00|2681.8|2680.3|2681.42|2679.92|2682.18|2680.68|2681.41|2679.91|0
1742451600000|2025-03-20 06:20:00|2681.23|2679.73|2681.41|2679.91|2682.37|2680.87|2681.23|2679.73|0
1742451900000|2025-03-20 06:25:00|2681.4|2679.9|2680.26|2678.76|2681.4|2679.9|2679.87|2678.37|0
1742452200000|2025-03-20 06:30:00|2680.45|2678.95|2680.64|2679.14|2681.21|2679.71|2680.25|2678.75|0
1742452500000|2025-03-20 06:35:00|2680.45|2678.95|2679.49|2677.99|2680.64|2679.14|2679.3|2677.8|0
1742452800000|2025-03-20 06:40:00|2679.48|2677.98|2680.23|2678.73|2680.23|2678.73|2679.29|2677.79|0
1742453100000|2025-03-20 06:45:00|2680.22|2678.72|2679.08|2677.58|2680.23|2678.73|2679.08|2677.58|0
1742453400000|2025-03-20 06:50:00|2679.09|2677.59|2678.68|2677.18|2679.09|2677.59|2678.12|2676.62|0
1742453700000|2025-03-20 06:55:00|2678.87|2677.37|2678.1|2676.6|2679.05|2677.55|2677.72|2676.22|0
1742454000000|2025-03-20 07:00:00|2678.09|2676.59|2679.54|2678.04|2680.49|2678.99|2677.89|2676.39|0
1742454300000|2025-03-20 07:05:00|2679.72|2678.22|2680.3|2678.8|2680.86|2679.36|2679.33|2677.83|0
1742454600000|2025-03-20 07:10:00|2680.49|2678.99|2680.49|2678.99|2681.26|2679.76|2680.12|2678.62|0
1742454900000|2025-03-20 07:15:00|2680.87|2679.37|2678.95|2677.45|2681.25|2679.75|2678.95|2677.45|0
1742455200000|2025-03-20 07:20:00|2678.94|2677.44|2679.36|2677.86|2679.75|2678.25|2678.55|2677.05|0
1742455500000|2025-03-20 07:25:00|2679.37|2677.87|2679.74|2678.24|2680.12|2678.62|2678.6|2677.1|0
1742455800000|2025-03-20 07:30:00|2680.12|2678.62|2678.51|2677.01|2680.49|2678.99|2678.51|2677.01|0
1742456100000|2025-03-20 07:35:00|2678.13|2676.63|2677.71|2676.31|2678.96|2677.56|2677.46|2676.06|3
1742456700000|2025-03-20 07:45:00|2678.21|2676.81|2678.46|2677.06|2679.08|2677.68|2676.58|2675.18|11
1742457000000|2025-03-20 07:50:00|2678.21|2676.81|2679.21|2677.81|2679.58|2678.18|2678.08|2676.68|4
1742457300000|2025-03-20 07:55:00|2679.38|2677.88|2679.01|2677.51|2680.15|2678.65|2678.06|2676.56|0
1742457600000|2025-03-20 08:00:00|2679.39|2677.89|2677.88|2677.38|2682.51|2682.01|2677.63|2677.13|1369
1742457900000|2025-03-20 08:05:00|2677.76|2677.26|2675.13|2674.63|2680.26|2679.76|2674.01|2673.51|1049
1742458200000|2025-03-20 08:10:00|2674.88|2674.38|2684.26|2683.76|2684.51|2684.01|2674.51|2674.01|839
1742458500000|2025-03-20 08:15:00|2684.38|2683.88|2684.38|2683.88|2685.01|2684.51|2682.63|2682.13|593
1742458800000|2025-03-20 08:20:00|2684.51|2684.01|2685.88|2685.38|2686.51|2686.01|2682.76|2682.26|646
1742459100000|2025-03-20 08:25:00|2685.76|2685.26|2683.26|2682.76|2686.13|2685.63|2682.13|2681.63|596
1742459400000|2025-03-20 08:30:00|2684.51|2684.01|2686.88|2686.38|2688.13|2687.63|2683.63|2683.13|835
1742459700000|2025-03-20 08:35:00|2686.51|2686.01|2688.51|2688.01|2690.01|2689.51|2686.01|2685.51|2167
1742460000000|2025-03-20 08:40:00|2688.23|2687.73|2688.6|2688.1|2690.35|2689.85|2687.73|2687.23|579
1742460300000|2025-03-20 08:45:00|2688.73|2688.23|2681.98|2681.48|2688.98|2688.48|2681.85|2681.35|443
1742460600000|2025-03-20 08:50:00|2682.1|2681.6|2680.85|2680.35|2682.1|2681.6|2678.48|2677.98|641
1742460900000|2025-03-20 08:55:00|2680.98|2680.48|2673.23|2672.73|2680.98|2680.48|2672.98|2672.48|688
1742461200000|2025-03-20 09:00:00|2672.98|2672.48|2668.35|2667.85|2672.98|2672.48|2667.23|2666.73|1763
1742461500000|2025-03-20 09:05:00|2668.73|2668.23|2670.85|2670.35|2671.98|2671.48|2668.73|2668.23|590
1742461800000|2025-03-20 09:10:00|2670.98|2670.48|2666.48|2665.98|2671.98|2671.48|2665.6|2665.1|524
1742462100000|2025-03-20 09:15:00|2666.6|2666.1|2665.98|2665.48|2669.48|2668.98|2664.23|2663.73|723
1742462400000|2025-03-20 09:20:00|2666.23|2665.73|2665.98|2665.48|2669.85|2669.35|2665.73|2665.23|459
1742462700000|2025-03-20 09:25:00|2666.1|2665.6|2664.98|2664.48|2666.98|2666.48|2663.23|2662.73|651
1742463000000|2025-03-20 09:30:00|2665.1|2664.6|2662.1|2661.6|2667.35|2666.85|2660.85|2660.35|1195
1742463300000|2025-03-20 09:35:00|2662.23|2661.73|2663.98|2663.48|2664.6|2664.1|2660.48|2659.98|411
1742463600000|2025-03-20 09:40:00|2664.1|2663.6|2661.73|2661.23|2665.73|2665.23|2661.6|2661.1|215
1742463900000|2025-03-20 09:45:00|2661.85|2661.35|2657.98|2657.48|2662.98|2662.48|2657.85|2657.35|406
1742464200000|2025-03-20 09:50:00|2658.1|2657.6|2655.73|2655.23|2660.48|2659.98|2655.48|2654.98|395
1742464500000|2025-03-20 09:55:00|2655.6|2655.1|2659.48|2658.98|2660.73|2660.23|2655.35|2654.85|425
1742464800000|2025-03-20 10:00:00|2659.85|2659.35|2659.48|2658.98|2661.98|2661.48|2657.98|2657.48|434
1742465100000|2025-03-20 10:05:00|2659.35|2658.85|2654.85|2654.35|2660.23|2659.73|2654.6|2654.1|380
1742465400000|2025-03-20 10:10:00|2654.73|2654.23|2656.73|2656.23|2657.48|2656.98|2653.23|2652.73|716
1742465700000|2025-03-20 10:15:00|2656.48|2655.98|2652.73|2652.23|2657.23|2656.73|2652.73|2652.23|630
1742466000000|2025-03-20 10:20:00|2652.35|2651.85|2651.48|2650.98|2652.48|2651.98|2649.73|2649.23|429
1742466300000|2025-03-20 10:25:00|2651.23|2650.73|2652.1|2651.6|2654.23|2653.73|2650.23|2649.73|476
1742466600000|2025-03-20 10:30:00|2652.23|2651.73|2652.98|2652.48|2653.73|2653.23|2650.23|2649.73|347
1742466900000|2025-03-20 10:35:00|2652.85|2652.35|2648.6|2648.1|2653.48|2652.98|2648.48|2647.98|318
1742467200000|2025-03-20 10:40:00|2648.48|2647.98|2649.35|2648.85|2650.23|2649.73|2648.48|2647.98|349
1742467500000|2025-03-20 10:45:00|2649.23|2648.73|2651.98|2651.48|2653.85|2653.35|2649.23|2648.73|371
1742467800000|2025-03-20 10:50:00|2652.1|2651.6|2656.48|2655.98|2657.48|2656.98|2651.98|2651.48|414
1742468100000|2025-03-20 10:55:00|2656.35|2655.85|2657.48|2656.98|2658.48|2657.98|2655.6|2655.1|869
1742468400000|2025-03-20 11:00:00|2657.73|2657.23|2657.23|2656.73|2659.23|2658.73|2656.35|2655.85|826
1742468700000|2025-03-20 11:05:00|2656.98|2656.48|2659.98|2659.48|2660.48|2659.98|2656.98|2656.48|993
1742469000000|2025-03-20 11:10:00|2659.85|2659.35|2657.73|2657.23|2662.48|2661.98|2656.6|2656.1|761
1742469300000|2025-03-20 11:15:00|2657.48|2656.98|2659.98|2659.48|2660.23|2659.73|2656.6|2656.1|693
1742469600000|2025-03-20 11:20:00|2659.73|2659.23|2659.48|2658.98|2661.35|2660.85|2658.23|2657.73|563
1742469900000|2025-03-20 11:25:00|2659.23|2658.73|2658.48|2657.98|2660.6|2660.1|2657.48|2656.98|456
1742470200000|2025-03-20 11:30:00|2657.98|2657.48|2662.1|2661.6|2662.1|2661.6|2657.23|2656.73|854
1742470500000|2025-03-20 11:35:00|2661.98|2661.48|2659.48|2658.98|2662.48|2661.98|2659.23|2658.73|443
1742470800000|2025-03-20 11:40:00|2659.23|2658.73|2662.23|2661.73|2662.48|2661.98|2658.48|2657.98|396
1742471100000|2025-03-20 11:45:00|2662.35|2661.85|2661.73|2661.23|2663.1|2662.6|2661.23|2660.73|639
1742471400000|2025-03-20 11:50:00|2661.85|2661.35|2660.98|2660.48|2662.98|2662.48|2660.48|2659.98|387
1742471700000|2025-03-20 11:55:00|2660.85|2660.35|2658.98|2658.48|2661.23|2660.73|2658.98|2658.48|497
1742472000000|2025-03-20 12:00:00|2659.1|2658.6|2659.1|2658.6|2659.85|2659.35|2658.1|2657.6|513
1742472300000|2025-03-20 12:05:00|2658.98|2658.48|2658.6|2658.1|2659.85|2659.35|2658.23|2657.73|547
1742472600000|2025-03-20 12:10:00|2658.48|2657.98|2655.1|2654.6|2658.48|2657.98|2654.98|2654.48|648
1742472900000|2025-03-20 12:15:00|2655.35|2654.85|2656.1|2655.6|2656.23|2655.73|2654.73|2654.23|582
1742473200000|2025-03-20 12:20:00|2656.23|2655.73|2653.6|2653.1|2656.23|2655.73|2653.6|2653.1|387
1742473500000|2025-03-20 12:25:00|2653.48|2652.98|2652.85|2652.35|2654.35|2653.85|2652.73|2652.23|424
1742473800000|2025-03-20 12:30:00|2652.6|2652.1|2652.85|2652.35|2655.48|2654.98|2652.6|2652.1|551
1742474100000|2025-03-20 12:35:00|2652.6|2652.1|2653.35|2652.85|2653.35|2652.85|2650.48|2649.98|389
1742474400000|2025-03-20 12:40:00|2653.55|2653.05|2651.8|2651.3|2653.55|2653.05|2650.93|2650.43|386
1742474700000|2025-03-20 12:45:00|2651.68|2651.18|2652.43|2651.93|2653.43|2652.93|2650.93|2650.43|528
1742475000000|2025-03-20 12:50:00|2652.55|2652.05|2655.68|2655.18|2655.8|2655.3|2652.18|2651.68|576
1742475300000|2025-03-20 12:55:00|2655.3|2654.8|2655.68|2655.18|2657.68|2657.18|2655.18|2654.68|1139
1742475600000|2025-03-20 13:00:00|2655.93|2655.43|2654.43|2653.93|2656.43|2655.93|2653.3|2652.8|1081
1742475900000|2025-03-20 13:05:00|2654.18|2653.68|2651.68|2651.18|2654.43|2653.93|2651.05|2650.55|845
1742476200000|2025-03-20 13:10:00|2651.8|2651.3|2653.18|2652.68|2654.18|2653.68|2651.3|2650.8|770
1742476500000|2025-03-20 13:15:00|2653.3|2652.8|2651.68|2651.18|2653.55|2653.05|2651.43|2650.93|672
1742476800000|2025-03-20 13:20:00|2651.43|2650.93|2652.8|2652.3|2652.8|2652.3|2651.18|2650.68|706
1742477100000|2025-03-20 13:25:00|2652.93|2652.43|2651.43|2650.93|2654.43|2653.93|2651.3|2650.8|604
1742477400000|2025-03-20 13:30:00|2651.93|2651.43|2655.18|2654.68|2656.43|2655.93|2651.93|2651.43|909
1742477700000|2025-03-20 13:35:00|2655.43|2654.93|2659.68|2659.18|2660.18|2659.68|2654.93|2654.43|1644
1742478000000|2025-03-20 13:40:00|2659.8|2659.3|2658.93|2658.43|2660.3|2659.8|2657.93|2657.43|878
1742478300000|2025-03-20 13:45:00|2658.8|2658.3|2662.43|2661.93|2662.68|2662.18|2658.68|2658.18|1179
1742478600000|2025-03-20 13:50:00|2662.3|2661.8|2662.55|2662.05|2663.43|2662.93|2661.43|2660.93|998
1742478900000|2025-03-20 13:55:00|2662.43|2661.93|2664.8|2664.3|2665.18|2664.68|2661.43|2660.93|1205
1742479200000|2025-03-20 14:00:00|2664.93|2664.43|2668.05|2667.55|2669.3|2668.8|2664.8|2664.3|1032
1742479500000|2025-03-20 14:05:00|2668.18|2667.68|2669.3|2668.8|2669.93|2669.43|2667.43|2666.93|1021
1742479800000|2025-03-20 14:10:00|2669.43|2668.93|2668.68|2668.18|2669.93|2669.43|2668.3|2667.8|1575
1742480100000|2025-03-20 14:15:00|2668.93|2668.43|2671.8|2671.3|2671.93|2671.43|2667.68|2667.18|1102
1742480400000|2025-03-20 14:20:00|2671.55|2671.05|2674.68|2674.18|2675.18|2674.68|2671.18|2670.68|1493
1742480700000|2025-03-20 14:25:00|2674.93|2674.43|2674.43|2673.93|2675.43|2674.93|2673.93|2673.43|1638
1742481000000|2025-03-20 14:30:00|2674.55|2674.05|2667.93|2667.43|2674.68|2674.18|2667.93|2667.43|1449
1742481300000|2025-03-20 14:35:00|2667.8|2667.3|2668.68|2668.18|2671.18|2670.68|2666.68|2666.18|934
1742481600000|2025-03-20 14:40:00|2668.43|2667.93|2669.43|2668.93|2670.05|2669.55|2667.3|2666.8|912
1742481900000|2025-03-20 14:45:00|2669.68|2669.18|2665.43|2664.93|2670.05|2669.55|2665.43|2664.93|1516
1742482200000|2025-03-20 14:50:00|2665.18|2664.68|2664.93|2664.43|2665.93|2665.43|2663.68|2663.18|741
1742482500000|2025-03-20 14:55:00|2665.05|2664.55|2664.43|2663.93|2665.05|2664.55|2661.43|2660.93|1556
1742482800000|2025-03-20 15:00:00|2664.18|2663.68|2667.43|2666.93|2667.68|2667.18|2663.8|2663.3|1261
1742483100000|2025-03-20 15:05:00|2667.68|2667.18|2670.68|2670.18|2671.05|2670.55|2666.43|2665.93|924
1742483400000|2025-03-20 15:10:00|2670.43|2669.93|2669.55|2669.05|2671.68|2671.18|2668.93|2668.43|998
1742483700000|2025-03-20 15:15:00|2669.68|2669.18|2666.55|2666.05|2669.68|2669.18|2666.43|2665.93|1355
1742484000000|2025-03-20 15:20:00|2666.68|2666.18|2667.55|2667.05|2669.18|2668.68|2666.43|2665.93|980
1742484300000|2025-03-20 15:25:00|2667.68|2667.18|2665.43|2664.93|2667.68|2667.18|2665.3|2664.8|798
1742484600000|2025-03-20 15:30:00|2665.18|2664.68|2662.93|2662.43|2665.43|2664.93|2661.68|2661.18|740
1742484900000|2025-03-20 15:35:00|2662.8|2662.3|2663.43|2662.93|2664.93|2664.43|2661.93|2661.43|615
1742485200000|2025-03-20 15:40:00|2663.55|2663.05|2667.3|2666.8|2667.93|2667.43|2663.43|2662.93|741
1742485500000|2025-03-20 15:45:00|2667.43|2666.93|2666.43|2665.93|2668.68|2668.18|2666.18|2665.68|543
1742485800000|2025-03-20 15:50:00|2666.68|2666.18|2666.68|2666.18|2667.68|2667.18|2665.43|2664.93|895
1742486100000|2025-03-20 15:55:00|2666.55|2666.05|2665.93|2665.43|2666.68|2666.18|2665.18|2664.68|623
1742486400000|2025-03-20 16:00:00|2665.68|2665.18|2668.3|2667.8|2669.93|2669.43|2664.93|2664.43|1064
1742486700000|2025-03-20 16:05:00|2668.43|2667.93|2669.3|2668.8|2669.68|2669.18|2666.68|2666.18|873
1742487000000|2025-03-20 16:10:00|2669.43|2668.93|2670.3|2669.8|2670.3|2669.8|2666.68|2666.18|864
1742487300000|2025-03-20 16:15:00|2670.18|2669.68|2669.43|2668.93|2670.55|2670.05|2668.8|2668.3|1887
1742487600000|2025-03-20 16:20:00|2669.3|2668.8|2668.42|2666.92|2669.43|2668.93|2666.43|2665.93|1912
1742487900000|2025-03-20 16:25:00|2665.24|2663.74|2663.85|2662.35|2665.26|2663.76|2662.93|2661.43|880
1742488200000|2025-03-20 16:30:00|2663.84|2662.34|2663.2|2661.8|2664.95|2663.55|2662.7|2661.3|374
1742488500000|2025-03-20 16:35:00|2662.95|2661.55|2663.32|2661.92|2663.32|2661.92|2662.45|2661.05|127
1742488800000|2025-03-20 16:40:00|2662.82|2661.42|2663.2|2661.8|2663.32|2661.92|2662.32|2660.92|28
1742489100000|2025-03-20 16:45:00|2663.45|2662.05|2662.95|2661.55|2663.82|2662.42|2662.95|2661.55|652
1742489400000|2025-03-20 16:50:00|2662.7|2661.3|2662.2|2660.8|2662.7|2661.3|2662.07|2660.67|48
1742489700000|2025-03-20 16:55:00|2662.32|2660.92|2663|2661.5|2663|2661.5|2660.45|2659.05|52
1742490000000|2025-03-20 17:00:00|2663.01|2661.51|2665.89|2664.39|2666.08|2664.58|2662.78|2661.28|0
1742490300000|2025-03-20 17:05:00|2665.88|2664.38|2665.59|2664.09|2666.69|2665.19|2665.5|2664|0
1742490600000|2025-03-20 17:10:00|2665.6|2664.1|2664.06|2662.56|2665.6|2664.1|2664.02|2662.52|0
1742490900000|2025-03-20 17:15:00|2664.05|2662.55|2663.26|2661.76|2664.44|2662.94|2662.45|2660.95|0
1742491200000|2025-03-20 17:20:00|2663.27|2661.77|2661.26|2659.76|2663.27|2661.77|2661.25|2659.75|0
1742491500000|2025-03-20 17:25:00|2661.25|2659.75|2660.01|2658.51|2661.65|2660.15|2659.28|2657.78|0
1742491800000|2025-03-20 17:30:00|2660.02|2658.52|2661.61|2660.11|2662.02|2660.52|2660.01|2658.51|0
1742492100000|2025-03-20 17:35:00|2661.6|2660.1|2662.37|2660.87|2662.43|2660.93|2661.18|2659.68|0
1742492400000|2025-03-20 17:40:00|2662.36|2660.86|2662.75|2661.25|2662.75|2661.25|2661.55|2660.05|0
1742492700000|2025-03-20 17:45:00|2662.56|2661.06|2663.12|2661.62|2663.2|2661.7|2662.35|2660.85|0
1742493000000|2025-03-20 17:50:00|2663.13|2661.63|2661.94|2660.44|2663.16|2661.66|2661.94|2660.44|0
1742493300000|2025-03-20 17:55:00|2661.95|2660.45|2661.59|2660.09|2661.96|2660.46|2660.76|2659.26|0
1742493600000|2025-03-20 18:00:00|2661.58|2660.08|2661.98|2660.48|2662.01|2660.51|2661.2|2659.7|0
1742493900000|2025-03-20 18:05:00|2661.97|2660.47|2661.62|2660.12|2662.4|2660.9|2661.58|2660.08|0
1742494200000|2025-03-20 18:10:00|2661.63|2660.13|2662.03|2660.53|2663.22|2661.72|2661.62|2660.12|0
1742494500000|2025-03-20 18:15:00|2662.02|2660.52|2661.26|2659.76|2662.43|2660.93|2661.26|2659.76|0
1742494800000|2025-03-20 18:20:00|2661.25|2659.75|2660.81|2659.31|2661.25|2659.75|2660.41|2658.91|0
1742495100000|2025-03-20 18:25:00|2660.82|2659.32|2659.19|2657.69|2660.82|2659.32|2659.18|2657.68|0
1742495400000|2025-03-20 18:30:00|2659.18|2657.68|2659.17|2657.67|2659.58|2658.08|2658.58|2657.08|0
1742495700000|2025-03-20 18:35:00|2659.16|2657.66|2661.14|2659.64|2661.54|2660.04|2659.16|2657.66|0
1742496000000|2025-03-20 18:40:00|2661.15|2659.65|2660.51|2659.01|2661.7|2660.2|2660.49|2658.99|0
1742496300000|2025-03-20 18:45:00|2660.5|2659|2661.73|2660.23|2661.73|2660.23|2660.31|2658.81|0
1742496600000|2025-03-20 18:50:00|2661.72|2660.22|2663.68|2662.18|2663.75|2662.25|2661.72|2660.22|0
1742496900000|2025-03-20 18:55:00|2663.69|2662.19|2661.25|2659.75|2664.07|2662.57|2661.23|2659.73|0
1742497200000|2025-03-20 19:00:00|2661.24|2659.74|2662.46|2660.96|2663.26|2661.76|2661.24|2659.74|0
1742497500000|2025-03-20 19:05:00|2662.47|2660.97|2662.44|2660.94|2663.65|2662.15|2662.44|2660.94|0
1742497800000|2025-03-20 19:10:00|2662.07|2660.57|2663.62|2662.12|2664.41|2662.91|2662.05|2660.55|0
1742498100000|2025-03-20 19:15:00|2663.61|2662.11|2664.05|2662.55|2664.79|2663.29|2663.61|2662.11|0
1742498400000|2025-03-20 19:20:00|2664.06|2662.56|2664.85|2663.35|2665.64|2664.14|2664.05|2662.55|0
1742498700000|2025-03-20 19:25:00|2664.86|2663.36|2662.41|2660.91|2664.86|2663.36|2662.41|2660.91|0
1742499000000|2025-03-20 19:30:00|2662.42|2660.92|2663.61|2662.11|2664.22|2662.72|2662.42|2660.92|0
1742499300000|2025-03-20 19:35:00|2663.6|2662.1|2664|2662.5|2664.83|2663.33|2663.22|2661.72|0
1742499600000|2025-03-20 19:40:00|2664.01|2662.51|2665.59|2664.09|2665.59|2664.09|2664.01|2662.51|0
1742499900000|2025-03-20 19:45:00|2665.21|2663.71|2667.18|2665.68|2667.18|2665.68|2665.21|2663.71|0
1742500200000|2025-03-20 19:50:00|2666.8|2665.3|2665.58|2664.08|2667.17|2665.67|2664.78|2663.28|0
1742500500000|2025-03-20 19:55:00|2665.96|2664.46|2664.43|2662.93|2666.43|2664.93|2664.4|2662.9|0
1742500800000|2025-03-20 20:00:00|2664.44|2662.94|2665.59|2664.09|2665.97|2664.47|2664.4|2662.9|0
1742501100000|2025-03-20 20:05:00|2665.4|2663.9|2664.83|2663.33|2665.4|2663.9|2664.43|2662.93|0
1742501400000|2025-03-20 20:10:00|2664.82|2663.32|2664.07|2662.57|2664.85|2663.35|2664.06|2662.56|0
1742501700000|2025-03-20 20:15:00|2664.08|2662.58|2664.84|2663.34|2664.85|2663.35|2664.08|2662.58|0
1742502000000|2025-03-20 20:20:00|2664.46|2662.96|2664.46|2662.96|2664.47|2662.97|2664.06|2662.56|0
1742502300000|2025-03-20 20:25:00|2664.45|2662.95|2664.09|2662.59|2664.47|2662.97|2664.07|2662.57|0
1742502600000|2025-03-20 20:30:00|2664.08|2662.58|2664.08|2662.58|2664.09|2662.59|2663.7|2662.2|0
1742502900000|2025-03-20 20:35:00|2663.7|2662.2|2663.68|2662.18|2663.7|2662.2|2663.68|2662.18|0
1742503200000|2025-03-20 20:40:00|2663.69|2662.19|2663.31|2661.81|2663.69|2662.19|2663.31|2661.81|0
1742503500000|2025-03-20 20:45:00|2663.69|2662.19|2663.69|2662.19|2663.7|2662.2|2663.68|2662.18|0
1742503800000|2025-03-20 20:50:00|2663.7|2662.2|2663.32|2661.82|2663.7|2662.2|2663.31|2661.81|0
1742504100000|2025-03-20 20:55:00|2663.31|2661.81|2664.07|2662.57|2664.83|2663.33|2663.31|2661.81|0
1742504400000|2025-03-20 21:00:00|2664.83|2663.33|2664.75|2663.25|2664.83|2663.33|2664.75|2663.25|0
1742504700000|2025-03-20 21:05:00|2664.79|2663.29|2664.75|2663.25|2664.79|2663.29|2664.75|2663.25|0
1742505000000|2025-03-20 21:10:00|2664.79|2663.29|2664.94|2663.44|2664.94|2663.44|2664.63|2663.13|0
1742505300000|2025-03-20 21:15:00|2664.91|2663.41|2665.1|2663.6|2665.18|2663.68|2664.87|2663.37|0
1742505600000|2025-03-20 21:20:00|2664.98|2663.48|2664.83|2663.33|2665.06|2663.56|2664.83|2663.33|0
1742505900000|2025-03-20 21:25:00|2664.82|2663.32|2664.79|2663.29|2664.91|2663.41|2664.79|2663.29|0
1742506200000|2025-03-20 21:30:00|2664.83|2663.33|2664.79|2663.29|2664.87|2663.37|2664.75|2663.25|0
1742506500000|2025-03-20 21:35:00|2664.78|2663.28|2664.67|2663.17|2664.78|2663.28|2664.67|2663.17|0
1742506800000|2025-03-20 21:40:00|2664.66|2663.16|2664.51|2663.01|2664.66|2663.16|2664.43|2662.93|0
1742507100000|2025-03-20 21:45:00|2664.55|2663.05|2664.55|2663.05|2664.55|2663.05|2664.39|2662.89|0
1742507400000|2025-03-20 21:50:00|2664.47|2662.97|2664.51|2663.01|2664.59|2663.09|2664.47|2662.97|0
1742507700000|2025-03-20 21:55:00|2664.47|2662.97|2664.55|2663.05|2664.75|2663.25|2664.47|2662.97|0
1742508000000|2025-03-20 22:00:00|2664.54|2663.04|2664.75|2663.25|2664.98|2663.48|2664.08|2662.58|0
1742508300000|2025-03-20 22:05:00|2664.71|2663.21|2664.12|2662.62|2664.71|2663.21|2664.12|2662.62|0
1742508600000|2025-03-20 22:10:00|2664.2|2662.7|2664.2|2662.7|2664.35|2662.85|2664|2662.5|0
1742508900000|2025-03-20 22:15:00|2664.23|2662.73|2665.22|2663.72|2665.42|2663.92|2664.23|2662.73|0
1742509200000|2025-03-20 22:20:00|2665.3|2663.8|2665.18|2663.68|2665.3|2663.8|2664.59|2663.09|0
1742509500000|2025-03-20 22:25:00|2665.19|2663.69|2665.38|2663.88|2665.54|2664.04|2664.99|2663.49|0
1742509800000|2025-03-20 22:30:00|2665.46|2663.96|2665.62|2664.12|2665.77|2664.27|2665.06|2663.56|0
1742510100000|2025-03-20 22:35:00|2665.58|2664.08|2665.85|2664.35|2665.93|2664.43|2665.46|2663.96|0
1742510400000|2025-03-20 22:40:00|2665.81|2664.31|2665.62|2664.12|2665.85|2664.35|2665.26|2663.76|0
1742510700000|2025-03-20 22:45:00|2665.61|2664.11|2665.06|2663.56|2665.61|2664.11|2665.03|2663.53|0
1742511000000|2025-03-20 22:50:00|2665.03|2663.53|2664.67|2663.17|2665.03|2663.53|2664.59|2663.09|0
1742511300000|2025-03-20 22:55:00|2664.71|2663.21|2664.59|2663.09|2664.79|2663.29|2664.36|2662.86|0
1742511600000|2025-03-20 23:00:00|2664.51|2663.01|2663.61|2662.11|2664.67|2663.17|2663.53|2662.03|0
1742511900000|2025-03-20 23:05:00|2663.69|2662.19|2662.78|2661.28|2663.76|2662.26|2662.35|2660.85|0
1742512200000|2025-03-20 23:10:00|2662.82|2661.32|2662.74|2661.24|2663.02|2661.52|2662.74|2661.24|0
1742512500000|2025-03-20 23:15:00|2662.86|2661.36|2662.19|2660.69|2662.86|2661.36|2662.11|2660.61|0
1742512800000|2025-03-20 23:20:00|2662.23|2660.73|2662.11|2660.61|2662.38|2660.88|2662.07|2660.57|0
1742513100000|2025-03-20 23:25:00|2662.12|2660.62|2662.58|2661.08|2662.86|2661.36|2662.12|2660.62|0
1742513400000|2025-03-20 23:30:00|2662.5|2661|2662.74|2661.24|2662.86|2661.36|2661.99|2660.49|0
1742513700000|2025-03-20 23:35:00|2662.7|2661.2|2662.74|2661.24|2663.02|2661.52|2662.66|2661.16|0
1742514000000|2025-03-20 23:40:00|2662.78|2661.28|2663.13|2661.63|2663.25|2661.75|2662.78|2661.28|0
1742514300000|2025-03-20 23:45:00|2663.14|2661.64|2663.65|2662.15|2663.84|2662.34|2663.09|2661.59|0
1742514600000|2025-03-20 23:50:00|2663.69|2662.19|2664.2|2662.7|2664.43|2662.93|2663.53|2662.03|0
1742514900000|2025-03-20 23:55:00|2664.28|2662.78|2664.36|2662.86|2664.67|2663.17|2664.28|2662.78|0
1742515200000|2025-03-21 00:00:00|2664.35|2662.85|2665.62|2664.12|2665.7|2664.2|2663.88|2662.38|0
1742515500000|2025-03-21 00:05:00|2665.7|2664.2|2666.13|2664.63|2666.29|2664.79|2665.7|2664.2|0
1742515800000|2025-03-21 00:10:00|2666.05|2664.55|2666.29|2664.79|2666.44|2664.94|2665.91|2664.41|0
1742516100000|2025-03-21 00:15:00|2666.37|2664.87|2666.93|2665.43|2666.93|2665.43|2665.83|2664.33|0
1742516400000|2025-03-21 00:20:00|2667.3|2665.8|2667.3|2665.8|2667.71|2666.21|2667.3|2665.8|0
1742516700000|2025-03-21 00:25:00|2666.93|2665.43|2666.15|2664.65|2666.93|2665.43|2665.39|2663.89|0
1742517000000|2025-03-21 00:30:00|2665.77|2664.27|2666.16|2664.66|2666.57|2665.07|2665.77|2664.27|0
1742517300000|2025-03-21 00:35:00|2666.17|2664.67|2666.18|2664.68|2666.57|2665.07|2666.16|2664.66|0
1742517600000|2025-03-21 00:40:00|2666.17|2664.67|2665.39|2663.89|2666.17|2664.67|2665.38|2663.88|0
1742517900000|2025-03-21 00:45:00|2665.2|2663.7|2664.63|2663.13|2665.2|2663.7|2664.24|2662.74|0
1742518200000|2025-03-21 00:50:00|2664.64|2663.14|2664.27|2662.77|2665.03|2663.53|2664.24|2662.74|0
1742518500000|2025-03-21 00:55:00|2664.45|2662.95|2664.63|2663.13|2665.03|2663.53|2664.25|2662.75|0
1742518800000|2025-03-21 01:00:00|2664.25|2662.75|2665.01|2663.51|2665.78|2664.28|2664.25|2662.75|0
1742519100000|2025-03-21 01:05:00|2665.2|2663.7|2665.2|2663.7|2665.77|2664.27|2664.63|2663.13|0
1742519400000|2025-03-21 01:10:00|2665.19|2663.69|2664.24|2662.74|2665.39|2663.89|2663.86|2662.36|0
1742519700000|2025-03-21 01:15:00|2664.62|2663.12|2664.99|2663.49|2665|2663.5|2664.59|2663.09|0
1742520000000|2025-03-21 01:20:00|2665|2663.5|2665.39|2663.89|2665.39|2663.89|2664.99|2663.49|0
1742520300000|2025-03-21 01:25:00|2665.38|2663.88|2665.4|2663.9|2665.6|2664.1|2665|2663.5|0
1742520600000|2025-03-21 01:30:00|2665.41|2663.91|2665.03|2663.53|2665.41|2663.91|2664.63|2663.13|0
1742520900000|2025-03-21 01:35:00|2665.41|2663.91|2665.81|2664.31|2665.82|2664.32|2665.22|2663.72|0
1742521200000|2025-03-21 01:40:00|2665.62|2664.12|2665.42|2663.92|2665.62|2664.12|2665.42|2663.92|0
1742521500000|2025-03-21 01:45:00|2665.04|2663.54|2665.03|2663.53|2665.8|2664.3|2665.03|2663.53|0
1742521800000|2025-03-21 01:50:00|2665.04|2663.54|2665.42|2663.92|2665.43|2663.93|2665.04|2663.54|0
1742522100000|2025-03-21 01:55:00|2665.43|2663.93|2666.18|2664.68|2666.18|2664.68|2665.04|2663.54|0
1742522400000|2025-03-21 02:00:00|2665.8|2664.3|2666.17|2664.67|2666.56|2665.06|2665.8|2664.3|0
1742522700000|2025-03-21 02:05:00|2666.55|2665.05|2665.78|2664.28|2666.55|2665.05|2665.78|2664.28|0
1742523000000|2025-03-21 02:10:00|2665.79|2664.29|2665.4|2663.9|2665.79|2664.29|2665|2663.5|0
1742523300000|2025-03-21 02:15:00|2665.21|2663.71|2664.62|2663.12|2665.21|2663.71|2664.62|2663.12|0
1742523600000|2025-03-21 02:20:00|2664.61|2663.11|2664.59|2663.09|2664.61|2663.11|2664.59|2663.09|0
1742523900000|2025-03-21 02:25:00|2664.6|2663.1|2665.38|2663.88|2665.38|2663.88|2664.6|2663.1|0
1742524200000|2025-03-21 02:30:00|2665.37|2663.87|2664.6|2663.1|2665.38|2663.88|2664.6|2663.1|0
1742524500000|2025-03-21 02:35:00|2664.61|2663.11|2664.62|2663.12|2665|2663.5|2664.61|2663.11|0
1742524800000|2025-03-21 02:40:00|2664.24|2662.74|2663.49|2661.99|2664.24|2662.74|2663.29|2661.79|0
1742525100000|2025-03-21 02:45:00|2663.68|2662.18|2665.4|2663.9|2665.41|2663.91|2663.68|2662.18|0
1742525400000|2025-03-21 02:50:00|2665.41|2663.91|2665.03|2663.53|2665.42|2663.92|2665.03|2663.53|0
1742525700000|2025-03-21 02:55:00|2665.02|2663.52|2663.5|2662|2665.02|2663.52|2663.11|2661.61|0
1742526000000|2025-03-21 03:00:00|2663.49|2661.99|2662.32|2660.82|2663.49|2661.99|2662.13|2660.63|0
1742526300000|2025-03-21 03:05:00|2662.33|2660.83|2662.32|2660.82|2662.71|2661.21|2661.94|2660.44|0
1742526600000|2025-03-21 03:10:00|2662.13|2660.63|2662.7|2661.2|2662.7|2661.2|2661.92|2660.42|0
1742526900000|2025-03-21 03:15:00|2662.69|2661.19|2661.74|2660.24|2662.7|2661.2|2661.34|2659.84|0
1742527200000|2025-03-21 03:20:00|2661.93|2660.43|2661.95|2660.45|2662.33|2660.83|2661.55|2660.05|0
1742527500000|2025-03-21 03:25:00|2662.33|2660.83|2661.76|2660.26|2662.34|2660.84|2661.37|2659.87|0
1742527800000|2025-03-21 03:30:00|2661.57|2660.07|2661.56|2660.06|2661.95|2660.45|2661.17|2659.67|0
1742528100000|2025-03-21 03:35:00|2661.37|2659.87|2661.56|2660.06|2661.94|2660.44|2660.8|2659.3|0
1742528400000|2025-03-21 03:40:00|2661.57|2660.07|2661.56|2660.06|2661.57|2660.07|2661.18|2659.68|0
1742528700000|2025-03-21 03:45:00|2661.37|2659.87|2661.94|2660.44|2661.95|2660.45|2661.18|2659.68|0
1742529000000|2025-03-21 03:50:00|2661.56|2660.06|2661.18|2659.68|2661.75|2660.25|2661.17|2659.67|0
1742529300000|2025-03-21 03:55:00|2661.19|2659.69|2660.78|2659.28|2661.57|2660.07|2660.4|2658.9|0
1742529600000|2025-03-21 04:00:00|2660.79|2659.29|2660.8|2659.3|2660.8|2659.3|2660.78|2659.28|0
1742529900000|2025-03-21 04:05:00|2660.81|2659.31|2661.2|2659.7|2661.58|2660.08|2660.8|2659.3|0
1742530200000|2025-03-21 04:10:00|2661.19|2659.69|2661.19|2659.69|2661.58|2660.08|2661.19|2659.69|0
1742530500000|2025-03-21 04:15:00|2661.2|2659.7|2661.2|2659.7|2661.58|2660.08|2660.8|2659.3|0
1742530800000|2025-03-21 04:20:00|2661.39|2659.89|2660.8|2659.3|2661.58|2660.08|2660.8|2659.3|0
1742531100000|2025-03-21 04:25:00|2660.99|2659.49|2661.19|2659.69|2661.57|2660.07|2660.8|2659.3|0
1742531400000|2025-03-21 04:30:00|2661.56|2660.06|2661.17|2659.67|2661.57|2660.07|2661.17|2659.67|0
1742531700000|2025-03-21 04:35:00|2661.18|2659.68|2660.78|2659.28|2661.18|2659.68|2660.78|2659.28|0
1742532000000|2025-03-21 04:40:00|2660.77|2659.27|2660.39|2658.89|2660.78|2659.28|2660.38|2658.88|0
1742532300000|2025-03-21 04:45:00|2660.57|2659.07|2660.01|2658.51|2660.77|2659.27|2660|2658.5|0
1742532600000|2025-03-21 04:50:00|2660.2|2658.7|2659.99|2658.49|2660.39|2658.89|2659.99|2658.49|0
1742532900000|2025-03-21 04:55:00|2660|2658.5|2660.37|2658.87|2660.39|2658.89|2659.6|2658.1|0
1742533200000|2025-03-21 05:00:00|2660.36|2658.86|2659.98|2658.48|2660.36|2658.86|2659.21|2657.71|0
1742533500000|2025-03-21 05:05:00|2659.97|2658.47|2658.81|2657.31|2659.98|2658.48|2658.81|2657.31|0
1742533800000|2025-03-21 05:10:00|2658.82|2657.32|2659.19|2657.69|2659.97|2658.47|2658.82|2657.32|0
1742534100000|2025-03-21 05:15:00|2659.2|2657.7|2660.37|2658.87|2660.38|2658.88|2659.2|2657.7|0
1742534400000|2025-03-21 05:20:00|2660.36|2658.86|2659.22|2657.72|2660.37|2658.87|2659.22|2657.72|0
1742534700000|2025-03-21 05:25:00|2659.6|2658.1|2659.6|2658.1|2659.62|2658.12|2659.6|2658.1|0
1742535000000|2025-03-21 05:30:00|2659.61|2658.11|2659.98|2658.48|2659.98|2658.48|2659.59|2658.09|0
1742535300000|2025-03-21 05:35:00|2659.6|2658.1|2657.62|2656.12|2659.6|2658.1|2657.6|2656.1|0
1742535600000|2025-03-21 05:40:00|2658|2656.5|2655.73|2654.23|2658.03|2656.53|2655.73|2654.23|0
1742535900000|2025-03-21 05:45:00|2655.71|2654.21|2654.93|2653.43|2656.47|2654.97|2654.93|2653.43|0
1742536200000|2025-03-21 05:50:00|2654.94|2653.44|2655.66|2654.16|2656.03|2654.53|2654.94|2653.44|0
1742536500000|2025-03-21 05:55:00|2655.67|2654.17|2655.75|2654.25|2655.75|2654.25|2654.6|2653.1|0
1742536800000|2025-03-21 06:00:00|2655.38|2653.88|2655.01|2653.51|2655.4|2653.9|2653.85|2652.35|0
1742537100000|2025-03-21 06:05:00|2655|2653.5|2654.23|2652.73|2655.39|2653.89|2654.23|2652.73|0
1742537400000|2025-03-21 06:10:00|2654.61|2653.11|2655.01|2653.51|2655.01|2653.51|2654.23|2652.73|0
1742537700000|2025-03-21 06:15:00|2655|2653.5|2654.25|2652.75|2655|2653.5|2654.24|2652.74|0
1742538000000|2025-03-21 06:20:00|2654.26|2652.76|2654.95|2653.45|2654.95|2653.45|2653.8|2652.3|0
1742538300000|2025-03-21 06:25:00|2654.94|2653.44|2655.17|2653.67|2655.95|2654.45|2654.41|2652.91|0
1742538600000|2025-03-21 06:30:00|2655.18|2653.68|2654.98|2653.48|2655.95|2654.45|2654.79|2653.29|0
1742538900000|2025-03-21 06:35:00|2654.97|2653.47|2657.56|2656.06|2657.56|2656.06|2654.59|2653.09|0
1742539200000|2025-03-21 06:40:00|2657.55|2656.05|2657.55|2656.05|2657.94|2656.44|2657.16|2655.66|0
1742539500000|2025-03-21 06:45:00|2657.56|2656.06|2658.51|2657.01|2658.71|2657.21|2657.54|2656.04|0
1742539800000|2025-03-21 06:50:00|2658.32|2656.82|2660.26|2658.76|2660.26|2658.76|2658.32|2656.82|0
1742540100000|2025-03-21 06:55:00|2660.25|2658.75|2661.42|2659.92|2661.42|2659.92|2660.25|2658.75|0
1742540400000|2025-03-21 07:00:00|2661.41|2659.91|2661.4|2659.9|2663.7|2662.2|2661.01|2659.51|0
1742540700000|2025-03-21 07:05:00|2661.39|2659.89|2659.9|2658.4|2662.15|2660.65|2659.9|2658.4|0
1742541000000|2025-03-21 07:10:00|2660.28|2658.78|2661.41|2659.91|2661.8|2660.3|2659.9|2658.4|0
1742541300000|2025-03-21 07:15:00|2661.4|2659.9|2659.87|2658.37|2661.4|2659.9|2659.1|2657.6|0
1742541600000|2025-03-21 07:20:00|2659.86|2658.36|2658.72|2657.22|2660.24|2658.74|2658.33|2656.83|0
1742541900000|2025-03-21 07:25:00|2658.71|2657.21|2657.55|2656.05|2659.1|2657.6|2657.17|2655.67|0
1742542200000|2025-03-21 07:30:00|2657.54|2656.04|2655.48|2654.08|2657.94|2656.44|2655.23|2653.83|5
1742542500000|2025-03-21 07:35:00|2655.36|2653.96|2656.36|2654.96|2657.23|2655.83|2653.98|2652.58|34
1742542800000|2025-03-21 07:40:00|2656.48|2655.08|2655.73|2654.33|2657.11|2655.71|2655.36|2653.96|23
1742543100000|2025-03-21 07:45:00|2656.61|2655.21|2656.48|2655.08|2656.61|2655.21|2656.48|2655.08|13
1742543400000|2025-03-21 07:50:00|2656.23|2654.83|2656.36|2654.96|2656.86|2655.46|2655.61|2654.21|22
1742543700000|2025-03-21 07:55:00|2656.78|2655.28|2656.78|2655.28|2658.33|2656.83|2656.1|2654.6|0
1742544000000|2025-03-21 08:00:00|2655.26|2653.76|2650.28|2649.78|2656.41|2654.91|2647.16|2646.66|4684
1742544300000|2025-03-21 08:05:00|2650.16|2649.66|2652.41|2651.91|2657.28|2656.78|2650.16|2649.66|2338
1742544600000|2025-03-21 08:10:00|2652.28|2651.78|2650.91|2650.41|2652.41|2651.91|2648.16|2647.66|1831
1742544900000|2025-03-21 08:15:00|2651.16|2650.66|2642.03|2641.53|2651.16|2650.66|2641.91|2641.41|1618
1742545200000|2025-03-21 08:20:00|2641.91|2641.41|2636.16|2635.66|2643.16|2642.66|2635.03|2634.53|2040
1742545500000|2025-03-21 08:25:00|2636.41|2635.91|2635.16|2634.66|2639.91|2639.41|2633.91|2633.41|1933
1742545800000|2025-03-21 08:30:00|2634.66|2634.16|2633.16|2632.66|2635.66|2635.16|2630.91|2630.41|1699
1742546100000|2025-03-21 08:35:00|2633.41|2632.91|2636.91|2636.41|2638.91|2638.41|2633.41|2632.91|1492
1742546400000|2025-03-21 08:40:00|2636.41|2635.91|2633.28|2632.78|2639.03|2638.53|2631.66|2631.16|793
1742546700000|2025-03-21 08:45:00|2632.91|2632.41|2637.41|2636.91|2638.28|2637.78|2632.91|2632.41|834
1742547000000|2025-03-21 08:50:00|2637.53|2637.03|2641.28|2640.78|2641.41|2640.91|2636.53|2636.03|1121
1742547300000|2025-03-21 08:55:00|2641.16|2640.66|2640.16|2639.66|2642.03|2641.53|2639.91|2639.41|660
1742547600000|2025-03-21 09:00:00|2640.03|2639.53|2638.66|2638.16|2641.41|2640.91|2637.66|2637.16|1004
1742547900000|2025-03-21 09:05:00|2638.28|2637.78|2636.41|2635.91|2639.66|2639.16|2636.03|2635.53|634
1742548200000|2025-03-21 09:10:00|2636.66|2636.16|2635.66|2635.16|2637.66|2637.16|2632.91|2632.41|649
1742548500000|2025-03-21 09:15:00|2635.91|2635.41|2632.66|2632.16|2635.91|2635.41|2631.91|2631.41|494
1742548800000|2025-03-21 09:20:00|2632.41|2631.91|2632.28|2631.78|2633.53|2633.03|2629.66|2629.16|892
1742549100000|2025-03-21 09:25:00|2632.16|2631.66|2632.41|2631.91|2633.66|2633.16|2630.66|2630.16|789
1742549400000|2025-03-21 09:30:00|2632.28|2631.78|2633.66|2633.16|2634.78|2634.28|2630.41|2629.91|890
1742549700000|2025-03-21 09:35:00|2633.53|2633.03|2633.41|2632.91|2634.53|2634.03|2631.66|2631.16|483
1742550000000|2025-03-21 09:40:00|2633.66|2633.16|2634.66|2634.16|2634.91|2634.41|2632.78|2632.28|525
1742550300000|2025-03-21 09:45:00|2634.53|2634.03|2631.66|2631.16|2634.53|2634.03|2631.16|2630.66|875
1742550600000|2025-03-21 09:50:00|2631.41|2630.91|2629.41|2628.91|2631.41|2630.91|2628.66|2628.16|1182
1742550900000|2025-03-21 09:55:00|2629.28|2628.78|2629.28|2628.78|2629.91|2629.41|2627.41|2626.91|590
1742551200000|2025-03-21 10:00:00|2629.41|2628.91|2630.91|2630.41|2632.53|2632.03|2629.41|2628.91|744
1742551500000|2025-03-21 10:05:00|2630.66|2630.16|2630.16|2629.66|2632.28|2631.78|2629.91|2629.41|618
1742551800000|2025-03-21 10:10:00|2630.41|2629.91|2632.53|2632.03|2633.16|2632.66|2628.41|2627.91|685
1742552100000|2025-03-21 10:15:00|2632.41|2631.91|2635.16|2634.66|2636.16|2635.66|2632.41|2631.91|947
1742552400000|2025-03-21 10:20:00|2635.03|2634.53|2634.66|2634.16|2635.41|2634.91|2633.16|2632.66|539
1742552700000|2025-03-21 10:25:00|2634.78|2634.28|2636.16|2635.66|2636.41|2635.91|2634.41|2633.91|497
1742553000000|2025-03-21 10:30:00|2636.03|2635.53|2634.66|2634.16|2637.16|2636.66|2633.78|2633.28|523
1742553300000|2025-03-21 10:35:00|2634.53|2634.03|2634.91|2634.41|2635.66|2635.16|2633.41|2632.91|354
1742553600000|2025-03-21 10:40:00|2635.41|2634.91|2636.53|2636.03|2638.53|2638.03|2635.16|2634.66|376
1742553900000|2025-03-21 10:45:00|2636.41|2635.91|2638.16|2637.66|2638.41|2637.91|2636.41|2635.91|292
1742554200000|2025-03-21 10:50:00|2638.28|2637.78|2639.16|2638.66|2640.66|2640.16|2638.16|2637.66|1062
1742554500000|2025-03-21 10:55:00|2638.91|2638.41|2637.28|2636.78|2638.91|2638.41|2636.41|2635.91|1018
1742554800000|2025-03-21 11:00:00|2637.16|2636.66|2634.91|2634.41|2638.03|2637.53|2633.91|2633.41|521
1742555100000|2025-03-21 11:05:00|2634.66|2634.16|2633.16|2632.66|2635.66|2635.16|2632.03|2631.53|567
1742555400000|2025-03-21 11:10:00|2633.28|2632.78|2632.16|2631.66|2633.91|2633.41|2630.91|2630.41|496
1742555700000|2025-03-21 11:15:00|2632.28|2631.78|2631.66|2631.16|2632.91|2632.41|2630.91|2630.41|607
1742556000000|2025-03-21 11:20:00|2631.78|2631.28|2628.91|2628.41|2632.91|2632.41|2628.41|2627.91|843
1742556300000|2025-03-21 11:25:00|2628.66|2628.16|2629.91|2629.41|2631.16|2630.66|2628.16|2627.66|716
1742556600000|2025-03-21 11:30:00|2630.03|2629.53|2630.16|2629.66|2631.16|2630.66|2629.66|2629.16|465
1742556900000|2025-03-21 11:35:00|2629.91|2629.41|2630.91|2630.41|2631.66|2631.16|2629.66|2629.16|377
1742557200000|2025-03-21 11:40:00|2631.16|2630.66|2629.53|2629.03|2631.41|2630.91|2629.41|2628.91|428
1742557500000|2025-03-21 11:45:00|2629.41|2628.91|2630.91|2630.41|2631.66|2631.16|2629.41|2628.91|353
1742557800000|2025-03-21 11:50:00|2631.16|2630.66|2627.66|2627.16|2631.16|2630.66|2627.41|2626.91|780
1742558100000|2025-03-21 11:55:00|2627.53|2627.03|2629.03|2628.53|2629.41|2628.91|2627.16|2626.66|399
1742558400000|2025-03-21 12:00:00|2628.91|2628.41|2629.91|2629.41|2630.78|2630.28|2628.66|2628.16|704
1742558700000|2025-03-21 12:05:00|2629.66|2629.16|2629.91|2629.41|2631.41|2630.91|2628.91|2628.41|772
1742559000000|2025-03-21 12:10:00|2630.03|2629.53|2629.91|2629.41|2630.66|2630.16|2628.78|2628.28|697
1742559300000|2025-03-21 12:15:00|2630.03|2629.53|2628.91|2628.41|2630.16|2629.66|2627.91|2627.41|365
1742559600000|2025-03-21 12:20:00|2628.78|2628.28|2629.91|2629.41|2630.41|2629.91|2627.78|2627.28|375
1742559900000|2025-03-21 12:25:00|2630.03|2629.53|2630.41|2629.91|2630.91|2630.41|2628.91|2628.41|568
1742560200000|2025-03-21 12:30:00|2630.28|2629.78|2629.28|2628.78|2631.28|2630.78|2628.66|2628.16|595
1742560500000|2025-03-21 12:35:00|2629.41|2628.91|2628.91|2628.41|2630.66|2630.16|2627.66|2627.16|411
1742560800000|2025-03-21 12:40:00|2628.66|2628.16|2627.91|2627.41|2629.16|2628.66|2626.16|2625.66|691
1742561100000|2025-03-21 12:45:00|2627.66|2627.16|2629.66|2629.16|2630.16|2629.66|2627.41|2626.91|468
1742561400000|2025-03-21 12:50:00|2629.41|2628.91|2629.41|2628.91|2630.16|2629.66|2628.41|2627.91|972
1742561700000|2025-03-21 12:55:00|2629.28|2628.78|2627.66|2627.16|2630.16|2629.66|2627.41|2626.91|408
1742562000000|2025-03-21 13:00:00|2627.53|2627.03|2626.91|2626.41|2627.91|2627.41|2625.66|2625.16|750
1742562300000|2025-03-21 13:05:00|2627.16|2626.66|2626.41|2625.91|2627.91|2627.41|2625.41|2624.91|520
1742562600000|2025-03-21 13:10:00|2626.53|2626.03|2625.41|2624.91|2626.91|2626.41|2624.78|2624.28|712
1742562900000|2025-03-21 13:15:00|2625.16|2624.66|2624.66|2624.16|2625.66|2625.16|2624.28|2623.78|856
1742563200000|2025-03-21 13:20:00|2624.78|2624.28|2622.66|2622.16|2625.16|2624.66|2621.91|2621.41|724
1742563500000|2025-03-21 13:25:00|2622.53|2622.03|2625.16|2624.66|2625.16|2624.66|2620.66|2620.16|881
1742563800000|2025-03-21 13:30:00|2625.41|2624.91|2628.78|2628.28|2629.66|2629.16|2624.66|2624.16|1230
1742564100000|2025-03-21 13:35:00|2628.66|2628.16|2627.91|2627.41|2629.41|2628.91|2625.66|2625.16|665
1742564400000|2025-03-21 13:40:00|2627.66|2627.16|2629.41|2628.91|2631.28|2630.78|2627.28|2626.78|512
1742564700000|2025-03-21 13:45:00|2629.66|2629.16|2627.66|2627.16|2630.03|2629.53|2626.66|2626.16|577
1742565000000|2025-03-21 13:50:00|2627.53|2627.03|2627.53|2627.03|2629.16|2628.66|2625.66|2625.16|644
1742565300000|2025-03-21 13:55:00|2627.41|2626.91|2626.91|2626.41|2628.66|2628.16|2626.66|2626.16|411
1742565600000|2025-03-21 14:00:00|2627.41|2626.91|2625.16|2624.66|2627.41|2626.91|2624.16|2623.66|720
1742565900000|2025-03-21 14:05:00|2625.28|2624.78|2622.16|2621.66|2625.78|2625.28|2621.91|2621.41|670
1742566200000|2025-03-21 14:10:00|2621.91|2621.41|2622.41|2621.91|2623.78|2623.28|2620.41|2619.91|844
1742566500000|2025-03-21 14:15:00|2622.16|2621.66|2623.66|2623.16|2624.53|2624.03|2620.78|2620.28|649
1742566800000|2025-03-21 14:20:00|2623.78|2623.28|2624.03|2623.53|2625.66|2625.16|2623.16|2622.66|610
1742567100000|2025-03-21 14:25:00|2624.16|2623.66|2623.16|2622.66|2624.66|2624.16|2622.66|2622.16|501
1742567400000|2025-03-21 14:30:00|2623.41|2622.91|2623.66|2623.16|2625.66|2625.16|2622.03|2621.53|667
1742567700000|2025-03-21 14:35:00|2623.41|2622.91|2622.66|2622.16|2623.53|2623.03|2621.03|2620.53|1270
1742568000000|2025-03-21 14:40:00|2622.91|2622.41|2622.91|2622.41|2623.91|2623.41|2621.41|2620.91|605
1742568300000|2025-03-21 14:45:00|2623.16|2622.66|2622.66|2622.16|2624.16|2623.66|2621.91|2621.41|904
1742568600000|2025-03-21 14:50:00|2622.41|2621.91|2624.41|2623.91|2624.53|2624.03|2622.16|2621.66|757
1742568900000|2025-03-21 14:55:00|2624.78|2624.28|2625.78|2625.28|2625.91|2625.41|2623.91|2623.41|1756
1742569200000|2025-03-21 15:00:00|2626.03|2625.53|2627.16|2626.66|2628.41|2627.91|2625.91|2625.41|1146
1742569500000|2025-03-21 15:05:00|2627.03|2626.53|2627.53|2627.03|2628.16|2627.66|2626.53|2626.03|819
1742569800000|2025-03-21 15:10:00|2627.28|2626.78|2624.66|2624.16|2627.28|2626.78|2624.41|2623.91|698
1742570100000|2025-03-21 15:15:00|2624.78|2624.28|2625.53|2625.03|2626.91|2626.41|2623.66|2623.16|874
1742570400000|2025-03-21 15:20:00|2625.66|2625.16|2623.03|2622.53|2625.66|2625.16|2622.91|2622.41|1010
1742570700000|2025-03-21 15:25:00|2622.91|2622.41|2623.91|2623.41|2624.16|2623.66|2621.91|2621.41|877
1742571000000|2025-03-21 15:30:00|2623.66|2623.16|2624.41|2623.91|2626.66|2626.16|2623.53|2623.03|614
1742571300000|2025-03-21 15:35:00|2624.16|2623.66|2624.41|2623.91|2624.66|2624.16|2623.41|2622.91|454
1742571600000|2025-03-21 15:40:00|2624.16|2623.66|2623.66|2623.16|2625.41|2624.91|2623.53|2623.03|401
1742571900000|2025-03-21 15:45:00|2623.53|2623.03|2624.03|2623.53|2625.03|2624.53|2623.53|2623.03|676
1742572200000|2025-03-21 15:50:00|2624.16|2623.66|2621.91|2621.41|2624.66|2624.16|2620.41|2619.91|1611
1742572500000|2025-03-21 15:55:00|2621.78|2621.28|2620.53|2620.03|2622.78|2622.28|2620.53|2620.03|837
1742572800000|2025-03-21 16:00:00|2620.41|2619.91|2620.78|2620.28|2622.41|2621.91|2618.91|2618.41|2425
1742573100000|2025-03-21 16:05:00|2620.91|2620.41|2624.41|2623.91|2624.66|2624.16|2620.66|2620.16|1327
1742573400000|2025-03-21 16:10:00|2624.53|2624.03|2625.16|2624.66|2626.16|2625.66|2624.41|2623.91|1299
1742573700000|2025-03-21 16:15:00|2625.03|2624.53|2626.16|2625.66|2626.66|2626.16|2623.78|2623.28|1747
1742574000000|2025-03-21 16:20:00|2626.41|2625.91|2628.54|2627.04|2628.54|2627.16|2626.03|2625.53|3176
1742574300000|2025-03-21 16:25:00|2628.55|2627.05|2628.05|2626.55|2628.82|2627.32|2627.67|2626.17|1636
1742574600000|2025-03-21 16:30:00|2627.68|2626.18|2623.36|2621.96|2627.68|2626.18|2623.36|2621.96|1571
1742574900000|2025-03-21 16:35:00|2623.61|2622.21|2620.11|2618.71|2623.61|2622.21|2619.11|2617.71|2081
1742575200000|2025-03-21 16:40:00|2620.73|2619.33|2618.86|2617.46|2620.98|2619.58|2618.48|2617.08|82
1742575500000|2025-03-21 16:45:00|2618.98|2617.58|2621.36|2619.96|2621.73|2620.33|2618.98|2617.58|121
1742575800000|2025-03-21 16:50:00|2621.48|2620.08|2621.73|2620.33|2622.23|2620.83|2621.23|2619.83|93
1742576100000|2025-03-21 16:55:00|2621.86|2620.46|2623.54|2622.04|2623.54|2622.04|2621.36|2619.96|61
1742576400000|2025-03-21 17:00:00|2623.53|2622.03|2623.85|2622.35|2624.07|2622.57|2622.75|2621.25|0
1742576700000|2025-03-21 17:05:00|2623.86|2622.36|2625.28|2623.78|2625.3|2623.8|2623.84|2622.34|0
1742577000000|2025-03-21 17:10:00|2625.29|2623.79|2622.97|2621.47|2625.68|2624.18|2622.57|2621.07|0
1742577300000|2025-03-21 17:15:00|2622.96|2621.46|2621.8|2620.3|2622.99|2621.49|2621.8|2620.3|0
1742577600000|2025-03-21 17:20:00|2622.17|2620.67|2623.73|2622.23|2624.12|2622.62|2621.78|2620.28|0
1742577900000|2025-03-21 17:25:00|2623.74|2622.24|2622.52|2621.02|2624.11|2622.61|2622.13|2620.63|0
1742578200000|2025-03-21 17:30:00|2622.53|2621.03|2622.52|2621.02|2622.89|2621.39|2621.33|2619.83|0
1742578500000|2025-03-21 17:35:00|2622.53|2621.03|2624.1|2622.6|2624.1|2622.6|2622.51|2621.01|0
1742578800000|2025-03-21 17:40:00|2623.72|2622.22|2624.88|2623.38|2625.66|2624.16|2623.71|2622.21|0
1742579100000|2025-03-21 17:45:00|2624.89|2623.39|2625.7|2624.2|2625.71|2624.21|2624.52|2623.02|0
1742579400000|2025-03-21 17:50:00|2625.71|2624.21|2625.34|2623.84|2626.5|2625|2624.94|2623.44|0
1742579700000|2025-03-21 17:55:00|2625.35|2623.85|2623.76|2622.26|2625.35|2623.85|2623.57|2622.07|0
1742580000000|2025-03-21 18:00:00|2623.77|2622.27|2624.17|2622.67|2624.56|2623.06|2623.38|2621.88|0
1742580300000|2025-03-21 18:05:00|2624.16|2622.66|2623.76|2622.26|2624.17|2622.67|2622.6|2621.1|0
1742580600000|2025-03-21 18:10:00|2623.75|2622.25|2623.75|2622.25|2624.15|2622.65|2622.96|2621.46|0
1742580900000|2025-03-21 18:15:00|2623.74|2622.24|2624.9|2623.4|2624.9|2623.4|2623.34|2621.84|0
1742581200000|2025-03-21 18:20:00|2624.89|2623.39|2624.09|2622.59|2625.28|2623.78|2623.32|2621.82|0
1742581500000|2025-03-21 18:25:00|2624.08|2622.58|2622.4|2620.9|2624.08|2622.58|2622.39|2620.89|0
1742581800000|2025-03-21 18:30:00|2622.59|2621.09|2623.16|2621.66|2623.94|2622.44|2622.59|2621.09|0
1742582100000|2025-03-21 18:35:00|2623.17|2621.67|2623.97|2622.47|2624.36|2622.86|2622.77|2621.27|0
1742582400000|2025-03-21 18:40:00|2623.96|2622.46|2624|2622.5|2624.38|2622.88|2623.58|2622.08|0
1742582700000|2025-03-21 18:45:00|2623.99|2622.49|2622.45|2620.95|2624.01|2622.51|2622.01|2620.51|0
1742583000000|2025-03-21 18:50:00|2622.83|2621.33|2622.42|2620.92|2623.21|2621.71|2621.65|2620.15|0
1742583300000|2025-03-21 18:55:00|2622.43|2620.93|2622.42|2620.92|2623.22|2621.72|2622.42|2620.92|0
1742583600000|2025-03-21 19:00:00|2622.43|2620.93|2621.62|2620.12|2622.43|2620.93|2621.04|2619.54|0
1742583900000|2025-03-21 19:05:00|2621.63|2620.13|2621.6|2620.1|2622.78|2621.28|2621.2|2619.7|0
1742584200000|2025-03-21 19:10:00|2621.59|2620.09|2621.99|2620.49|2622|2620.5|2621.18|2619.68|0
1742584500000|2025-03-21 19:15:00|2622.18|2620.68|2622.37|2620.87|2622.38|2620.88|2621.58|2620.08|0
1742584800000|2025-03-21 19:20:00|2622.36|2620.86|2622.4|2620.9|2622.59|2621.09|2620.81|2619.31|0
1742585100000|2025-03-21 19:25:00|2622.39|2620.89|2621.42|2619.92|2622.4|2620.9|2620.45|2618.95|0
1742585400000|2025-03-21 19:30:00|2621.61|2620.11|2621.24|2619.74|2621.63|2620.13|2620.46|2618.96|0
1742585700000|2025-03-21 19:35:00|2621.23|2619.73|2622.01|2620.51|2622.8|2621.3|2620.84|2619.34|0
1742586000000|2025-03-21 19:40:00|2622|2620.5|2622.96|2621.46|2623.16|2621.66|2621.22|2619.72|0
1742586300000|2025-03-21 19:45:00|2622.78|2621.28|2622.41|2620.91|2623.17|2621.67|2622.02|2620.52|0
1742586600000|2025-03-21 19:50:00|2622.44|2620.94|2623.67|2622.17|2623.67|2622.17|2622.42|2620.92|0
1742586900000|2025-03-21 19:55:00|2623.66|2622.16|2624.49|2622.99|2626.08|2624.58|2623.66|2622.16|0
1742587200000|2025-03-21 20:00:00|2624.47|2622.97|2624.88|2623.38|2625.29|2623.79|2624.46|2622.96|0
1742587500000|2025-03-21 20:05:00|2624.87|2623.37|2624.88|2623.38|2625.26|2623.76|2624.5|2623|0
1742587800000|2025-03-21 20:10:00|2624.87|2623.37|2625.65|2624.15|2625.66|2624.16|2624.87|2623.37|0
1742588100000|2025-03-21 20:15:00|2625.27|2623.77|2625.61|2624.11|2625.66|2624.16|2624.88|2623.38|0
1742588400000|2025-03-21 20:20:00|2625.23|2623.73|2624.85|2623.35|2625.24|2623.74|2624.85|2623.35|0
1742588700000|2025-03-21 20:25:00|2625.22|2623.72|2625.12|2623.62|2625.61|2624.11|2624.85|2623.35|0
1742589000000|2025-03-21 20:30:00|2625.13|2623.63|2625.49|2623.99|2625.51|2624.01|2625.1|2623.6|0
1742589300000|2025-03-21 20:35:00|2625.5|2624|2625.5|2624|2625.51|2624.01|2625.11|2623.61|0
1742589600000|2025-03-21 20:40:00|2625.49|2623.99|2625.09|2623.59|2625.5|2624|2624.72|2623.22|0
1742589900000|2025-03-21 20:45:00|2624.71|2623.21|2624.34|2622.84|2624.71|2623.21|2623.95|2622.45|0
1742590200000|2025-03-21 20:50:00|2623.96|2622.46|2624.03|2622.53|2624.34|2622.84|2623.95|2622.45|0
1742590500000|2025-03-21 20:55:00|2624.04|2622.54|2624.23|2622.73|2624.61|2623.11|2624.04|2622.54|0
1742590800000|2025-03-21 21:00:00|2624.4|2622.9|2624.4|2622.9|2624.4|2622.9|2624.4|2622.9|0
1742767200000|2025-03-23 22:00:00|2633.88|2632.38|2632.66|2631.16|2634.59|2633.09|2632.66|2631.16|0
1742767500000|2025-03-23 22:05:00|2632.65|2631.15|2632.03|2630.53|2632.89|2631.39|2631.99|2630.49|0
1742767800000|2025-03-23 22:10:00|2631.95|2630.45|2631.73|2630.23|2632.42|2630.92|2631.46|2629.96|0
1742768100000|2025-03-23 22:15:00|2631.69|2630.19|2631.46|2629.96|2632.28|2630.78|2631.31|2629.81|0
1742768400000|2025-03-23 22:20:00|2631.47|2629.97|2630.96|2629.46|2631.62|2630.12|2630.88|2629.38|0
1742768700000|2025-03-23 22:25:00|2631.03|2629.53|2631.79|2630.29|2631.86|2630.36|2630.96|2629.46|0
1742769000000|2025-03-23 22:30:00|2631.78|2630.28|2631.67|2630.17|2631.86|2630.36|2631.01|2629.51|0
1742769300000|2025-03-23 22:35:00|2631.59|2630.09|2631.01|2629.51|2631.75|2630.25|2630.93|2629.43|0
1742769600000|2025-03-23 22:40:00|2631|2629.5|2631.01|2629.51|2631.51|2630.01|2630.81|2629.31|0
1742769900000|2025-03-23 22:45:00|2631.08|2629.58|2630.93|2629.43|2631.28|2629.78|2630.85|2629.35|0
1742770200000|2025-03-23 22:50:00|2631.01|2629.51|2630.19|2628.69|2631.01|2629.51|2630.19|2628.69|0
1742770500000|2025-03-23 22:55:00|2630.27|2628.77|2630.05|2628.55|2630.62|2629.12|2629.97|2628.47|0
1742770800000|2025-03-23 23:00:00|2630.01|2628.51|2629.62|2628.12|2630.4|2628.9|2629.54|2628.04|0
1742771100000|2025-03-23 23:05:00|2629.66|2628.16|2629.81|2628.31|2630.2|2628.7|2629.62|2628.12|0
1742771400000|2025-03-23 23:10:00|2629.74|2628.24|2630.05|2628.55|2630.2|2628.7|2629.74|2628.24|0
1742771700000|2025-03-23 23:15:00|2630.01|2628.51|2630.24|2628.74|2630.32|2628.82|2629.97|2628.47|0
1742772000000|2025-03-23 23:20:00|2630.2|2628.7|2629.97|2628.47|2630.32|2628.82|2629.89|2628.39|0
1742772300000|2025-03-23 23:25:00|2630.05|2628.55|2630.48|2628.98|2630.55|2629.05|2629.97|2628.47|0
1742772600000|2025-03-23 23:30:00|2630.47|2628.97|2630.91|2629.41|2630.98|2629.48|2630.13|2628.63|0
1742772900000|2025-03-23 23:35:00|2630.9|2629.4|2631.38|2629.88|2631.38|2629.88|2630.83|2629.33|0
1742773200000|2025-03-23 23:40:00|2631.34|2629.84|2631.44|2629.94|2631.44|2629.94|2631.13|2629.63|0
1742773500000|2025-03-23 23:45:00|2631.45|2629.95|2631.6|2630.1|2631.91|2630.41|2631.29|2629.79|0
1742773800000|2025-03-23 23:50:00|2631.56|2630.06|2631.83|2630.33|2631.83|2630.33|2631.32|2629.82|0
1742774100000|2025-03-23 23:55:00|2631.75|2630.25|2632.84|2631.34|2633|2631.5|2631.75|2630.25|0
1742774400000|2025-03-24 00:00:00|2632.85|2631.35|2633.86|2632.36|2634.09|2632.59|2632.45|2630.95|0
1742774700000|2025-03-24 00:05:00|2633.78|2632.28|2634.07|2632.57|2634.25|2632.75|2633.68|2632.18|0
1742775000000|2025-03-24 00:10:00|2633.99|2632.49|2632.51|2631.01|2634.07|2632.57|2632.51|2631.01|0
1742775300000|2025-03-24 00:15:00|2632.5|2631|2632.13|2630.63|2634.38|2632.88|2631.37|2629.87|0
1742775600000|2025-03-24 00:20:00|2632.5|2631|2632.87|2631.37|2632.87|2631.37|2631.74|2630.24|0
1742775900000|2025-03-24 00:25:00|2632.88|2631.38|2633.66|2632.16|2633.66|2632.16|2632.88|2631.38|0
1742776200000|2025-03-24 00:30:00|2634.03|2632.53|2633.62|2632.12|2634.04|2632.54|2633.25|2631.75|0
1742776500000|2025-03-24 00:35:00|2633.43|2631.93|2633.61|2632.11|2633.61|2632.11|2633.04|2631.54|0
1742776800000|2025-03-24 00:40:00|2633.62|2632.12|2632.87|2631.37|2633.62|2632.12|2632.48|2630.98|0
1742777100000|2025-03-24 00:45:00|2633.24|2631.74|2634.01|2632.51|2634.01|2632.51|2633.24|2631.74|0
1742777400000|2025-03-24 00:50:00|2634.02|2632.52|2634.39|2632.89|2634.39|2632.89|2634.01|2632.51|0
1742777700000|2025-03-24 00:55:00|2634.38|2632.88|2634.77|2633.27|2635.15|2633.65|2634.38|2632.88|0
1742778000000|2025-03-24 01:00:00|2634.4|2632.9|2633.82|2632.32|2634.4|2632.9|2633.25|2631.75|0
1742778300000|2025-03-24 01:05:00|2634.01|2632.51|2633.81|2632.31|2634.01|2632.51|2632.86|2631.36|0
1742778600000|2025-03-24 01:10:00|2634|2632.5|2634.01|2632.51|2634.01|2632.51|2633.25|2631.75|0
1742778900000|2025-03-24 01:15:00|2633.63|2632.13|2632.89|2631.39|2634.01|2632.51|2632.89|2631.39|0
1742779200000|2025-03-24 01:20:00|2632.51|2631.01|2632.91|2631.41|2632.91|2631.41|2632.14|2630.64|0
1742779500000|2025-03-24 01:25:00|2632.9|2631.4|2631.97|2630.47|2632.9|2631.4|2631.38|2629.88|0
1742779800000|2025-03-24 01:30:00|2632.16|2630.66|2632.16|2630.66|2632.16|2630.66|2631.03|2629.53|0
1742780100000|2025-03-24 01:35:00|2631.78|2630.28|2632.17|2630.67|2632.94|2631.44|2631.78|2630.28|0
1742780400000|2025-03-24 01:40:00|2632.55|2631.05|2631.59|2630.09|2632.56|2631.06|2631.02|2629.52|0
1742780700000|2025-03-24 01:45:00|2631.77|2630.27|2632.54|2631.04|2632.54|2631.04|2631.77|2630.27|0
1742781000000|2025-03-24 01:50:00|2632.92|2631.42|2632.54|2631.04|2632.92|2631.42|2632.53|2631.03|0
1742781300000|2025-03-24 01:55:00|2632.73|2631.23|2632.73|2631.23|2633.3|2631.8|2632.53|2631.03|0
1742781600000|2025-03-24 02:00:00|2632.92|2631.42|2632.54|2631.04|2632.92|2631.42|2632.15|2630.65|0
1742781900000|2025-03-24 02:05:00|2632.73|2631.23|2634.42|2632.92|2634.42|2632.92|2632.54|2631.04|0
1742782200000|2025-03-24 02:10:00|2634.41|2632.91|2633.65|2632.15|2634.41|2632.91|2633.65|2632.15|0
1742782500000|2025-03-24 02:15:00|2633.84|2632.34|2634.02|2632.52|2634.03|2632.53|2633.64|2632.14|0
1742782800000|2025-03-24 02:20:00|2633.83|2632.33|2634.02|2632.52|2634.39|2632.89|2633.65|2632.15|0
1742783100000|2025-03-24 02:25:00|2634.4|2632.9|2634.4|2632.9|2634.4|2632.9|2634.02|2632.52|0
1742783400000|2025-03-24 02:30:00|2634.78|2633.28|2633.27|2631.77|2634.78|2633.28|2633.27|2631.77|0
1742783700000|2025-03-24 02:35:00|2633.45|2631.95|2633.65|2632.15|2634.02|2632.52|2633.26|2631.76|0
1742784000000|2025-03-24 02:40:00|2633.64|2632.14|2633.85|2632.35|2634.04|2632.54|2633.64|2632.14|0
1742784300000|2025-03-24 02:45:00|2634.04|2632.54|2633.67|2632.17|2634.04|2632.54|2633.67|2632.17|0
1742784600000|2025-03-24 02:50:00|2634.05|2632.55|2633.3|2631.8|2634.05|2632.55|2633.3|2631.8|0
1742784900000|2025-03-24 02:55:00|2633.11|2631.61|2633.3|2631.8|2633.68|2632.18|2632.92|2631.42|0
1742785200000|2025-03-24 03:00:00|2633.31|2631.81|2633.5|2632|2633.69|2632.19|2632.93|2631.43|0
1742785500000|2025-03-24 03:05:00|2633.68|2632.18|2632.94|2631.44|2633.69|2632.19|2632.94|2631.44|0
1742785800000|2025-03-24 03:10:00|2633.31|2631.81|2633.5|2632|2633.69|2632.19|2632.94|2631.44|0
1742786100000|2025-03-24 03:15:00|2633.69|2632.19|2632.56|2631.06|2633.69|2632.19|2632.56|2631.06|0
1742786400000|2025-03-24 03:20:00|2632.55|2631.05|2632.56|2631.06|2632.94|2631.44|2632.55|2631.05|0
1742786700000|2025-03-24 03:25:00|2632.18|2630.68|2632.55|2631.05|2632.55|2631.05|2632.17|2630.67|0
1742787000000|2025-03-24 03:30:00|2632.54|2631.04|2632.16|2630.66|2632.55|2631.05|2632.16|2630.66|0
1742787300000|2025-03-24 03:35:00|2632.17|2630.67|2632.54|2631.04|2632.54|2631.04|2632.15|2630.65|0
1742787600000|2025-03-24 03:40:00|2632.53|2631.03|2632.54|2631.04|2632.55|2631.05|2632.16|2630.66|0
1742787900000|2025-03-24 03:45:00|2632.55|2631.05|2632.16|2630.66|2632.92|2631.42|2632.16|2630.66|0
1742788200000|2025-03-24 03:50:00|2632.54|2631.04|2632.54|2631.04|2632.54|2631.04|2632.16|2630.66|0
1742788500000|2025-03-24 03:55:00|2632.73|2631.23|2632.54|2631.04|2632.73|2631.23|2632.54|2631.04|0
1742788800000|2025-03-24 04:00:00|2632.53|2631.03|2632.15|2630.65|2632.53|2631.03|2631.77|2630.27|0
1742789100000|2025-03-24 04:05:00|2632.16|2630.66|2632.15|2630.65|2632.16|2630.66|2632.15|2630.65|0
1742789400000|2025-03-24 04:10:00|2632.53|2631.03|2631.21|2629.71|2632.53|2631.03|2631.21|2629.71|0
1742789700000|2025-03-24 04:15:00|2631.4|2629.9|2631.78|2630.28|2631.78|2630.28|2631.21|2629.71|0
1742790000000|2025-03-24 04:20:00|2631.79|2630.29|2631.03|2629.53|2631.79|2630.29|2631.03|2629.53|0
1742790300000|2025-03-24 04:25:00|2631.04|2629.54|2631.38|2629.88|2631.39|2629.89|2631.01|2629.51|0
1742790600000|2025-03-24 04:30:00|2631.39|2629.89|2631.76|2630.26|2631.76|2630.26|2631.38|2629.88|0
1742790900000|2025-03-24 04:35:00|2631.38|2629.88|2631.58|2630.08|2631.77|2630.27|2631.38|2629.88|0
1742791200000|2025-03-24 04:40:00|2631.76|2630.26|2632.14|2630.64|2632.15|2630.65|2631.39|2629.89|0
1742791500000|2025-03-24 04:45:00|2631.77|2630.27|2631.76|2630.26|2631.77|2630.27|2631.76|2630.26|0
1742791800000|2025-03-24 04:50:00|2631.77|2630.27|2631.58|2630.08|2631.77|2630.27|2631.39|2629.89|0
1742792100000|2025-03-24 04:55:00|2631.57|2630.07|2631.58|2630.08|2631.77|2630.27|2631.39|2629.89|0
1742792400000|2025-03-24 05:00:00|2631.77|2630.27|2632.34|2630.84|2632.53|2631.03|2631.77|2630.27|0
1742792700000|2025-03-24 05:05:00|2632.52|2631.02|2632.71|2631.21|2632.91|2631.41|2632.52|2631.02|0
1742793000000|2025-03-24 05:10:00|2632.52|2631.02|2633.28|2631.78|2633.28|2631.78|2632.52|2631.02|0
1742793300000|2025-03-24 05:15:00|2633.47|2631.97|2633.1|2631.6|2633.66|2632.16|2632.91|2631.41|0
1742793600000|2025-03-24 05:20:00|2632.91|2631.41|2633.29|2631.79|2633.29|2631.79|2632.91|2631.41|0
1742793900000|2025-03-24 05:25:00|2633.3|2631.8|2632.99|2631.49|2633.37|2631.87|2632.99|2631.49|0
1742794200000|2025-03-24 05:30:00|2632.98|2631.48|2632.61|2631.11|2632.99|2631.49|2632.6|2631.1|0
1742794500000|2025-03-24 05:35:00|2632.42|2630.92|2632.61|2631.11|2632.81|2631.31|2632.24|2630.74|0
1742794800000|2025-03-24 05:40:00|2632.42|2630.92|2632.24|2630.74|2632.42|2630.92|2632.23|2630.73|0
1742795100000|2025-03-24 05:45:00|2632.23|2630.73|2632.61|2631.11|2632.61|2631.11|2632.23|2630.73|0
1742795400000|2025-03-24 05:50:00|2632.6|2631.1|2632.61|2631.11|2632.98|2631.48|2632.6|2631.1|0
1742795700000|2025-03-24 05:55:00|2632.8|2631.3|2632.98|2631.48|2633.36|2631.86|2632.79|2631.29|0
1742796000000|2025-03-24 06:00:00|2633.17|2631.67|2632.98|2631.48|2633.17|2631.67|2632.6|2631.1|0
1742796300000|2025-03-24 06:05:00|2632.99|2631.49|2633.35|2631.85|2633.36|2631.86|2632.97|2631.47|0
1742796600000|2025-03-24 06:10:00|2633.54|2632.04|2632.98|2631.48|2633.73|2632.23|2632.97|2631.47|0
1742796900000|2025-03-24 06:15:00|2632.99|2631.49|2632.99|2631.49|2633.37|2631.87|2632.98|2631.48|0
1742797200000|2025-03-24 06:20:00|2633.37|2631.87|2633.74|2632.24|2634.12|2632.62|2633.37|2631.87|0
1742797500000|2025-03-24 06:25:00|2633.75|2632.25|2633.36|2631.86|2633.75|2632.25|2633.36|2631.86|0
1742797800000|2025-03-24 06:30:00|2632.98|2631.48|2633.17|2631.67|2633.74|2632.24|2632.98|2631.48|0
1742798100000|2025-03-24 06:35:00|2633.36|2631.86|2634.9|2633.4|2634.9|2633.4|2633.35|2631.85|0
1742798400000|2025-03-24 06:40:00|2635.28|2633.78|2636.05|2634.55|2636.05|2634.55|2634.9|2633.4|0
1742798700000|2025-03-24 06:45:00|2636.43|2634.93|2635.75|2634.25|2636.43|2634.93|2635.28|2633.78|0
1742799000000|2025-03-24 06:50:00|2636.12|2634.62|2638.07|2636.57|2638.07|2636.57|2635.75|2634.25|0
1742799300000|2025-03-24 06:55:00|2638.44|2636.94|2638.11|2636.61|2638.87|2637.37|2638.04|2636.54|0
1742799600000|2025-03-24 07:00:00|2638.12|2636.62|2638.39|2636.89|2639.95|2638.45|2638.1|2636.6|0
1742799900000|2025-03-24 07:05:00|2638.34|2636.84|2639.66|2638.16|2639.85|2638.35|2638.34|2636.84|0
1742800200000|2025-03-24 07:10:00|2639.84|2638.34|2638.94|2637.44|2639.86|2638.36|2638.73|2637.23|0
1742800500000|2025-03-24 07:15:00|2639.13|2637.63|2639.17|2637.67|2639.54|2638.04|2638.77|2637.27|0
1742800800000|2025-03-24 07:20:00|2639.55|2638.05|2639.18|2637.68|2639.92|2638.42|2638.79|2637.29|0
1742801100000|2025-03-24 07:25:00|2639.55|2638.05|2639.54|2638.04|2639.93|2638.43|2639.15|2637.65|0
1742801400000|2025-03-24 07:30:00|2639.91|2638.41|2637.77|2636.37|2640.29|2638.79|2636.14|2634.74|64
1742801700000|2025-03-24 07:35:00|2638.02|2636.62|2638.27|2636.87|2638.52|2637.12|2637.02|2635.62|19
1742802000000|2025-03-24 07:40:00|2638.14|2636.74|2638.02|2636.62|2638.14|2636.74|2638.02|2636.62|3
1742802300000|2025-03-24 07:45:00|2638.27|2636.87|2639.27|2637.87|2639.77|2638.37|2638.27|2636.87|23
1742802600000|2025-03-24 07:50:00|2639.39|2637.99|2638.77|2637.37|2639.39|2637.99|2638.64|2637.24|5
1742802900000|2025-03-24 07:55:00|2638.69|2637.19|2639.11|2637.61|2639.96|2638.46|2638.31|2636.81|0
1742803200000|2025-03-24 08:00:00|2638.93|2637.43|2641.32|2640.82|2646.19|2645.69|2638.92|2637.42|2646
1742803500000|2025-03-24 08:05:00|2641.44|2640.94|2639.19|2638.69|2643.32|2642.82|2636.69|2636.19|2108
1742803800000|2025-03-24 08:10:00|2639.07|2638.57|2638.07|2637.57|2641.19|2640.69|2637.82|2637.32|1246
1742804100000|2025-03-24 08:15:00|2639.44|2638.94|2636.94|2636.44|2639.57|2639.07|2636.07|2635.57|1226
1742804400000|2025-03-24 08:20:00|2636.82|2636.32|2636.94|2636.44|2639.19|2638.69|2635.19|2634.69|1098
1742804700000|2025-03-24 08:25:00|2637.07|2636.57|2634.07|2633.57|2638.19|2637.69|2632.57|2632.07|904
1742805000000|2025-03-24 08:30:00|2632.69|2632.19|2629.07|2628.57|2634.94|2634.44|2628.82|2628.32|1168
1742805300000|2025-03-24 08:35:00|2628.82|2628.32|2631.94|2631.44|2632.82|2632.32|2628.32|2627.82|1148
1742805600000|2025-03-24 08:40:00|2631.82|2631.32|2630.32|2629.82|2635.82|2635.32|2629.44|2628.94|1106
1742805900000|2025-03-24 08:45:00|2630.07|2629.57|2631.07|2630.57|2631.32|2630.82|2629.07|2628.57|717
1742806200000|2025-03-24 08:50:00|2631.19|2630.69|2629.69|2629.19|2631.69|2631.19|2629.57|2629.07|735
1742806500000|2025-03-24 08:55:00|2629.32|2628.82|2633.94|2633.44|2634.19|2633.69|2629.19|2628.69|873
1742806800000|2025-03-24 09:00:00|2633.69|2633.19|2634.82|2634.32|2636.82|2636.32|2633.19|2632.69|1111
1742807100000|2025-03-24 09:05:00|2635.19|2634.69|2633.32|2632.82|2638.57|2638.07|2632.57|2632.07|629
1742807400000|2025-03-24 09:10:00|2633.07|2632.57|2633.82|2633.32|2633.82|2633.32|2631.57|2631.07|333
1742807700000|2025-03-24 09:15:00|2633.94|2633.44|2634.07|2633.57|2635.19|2634.69|2631.32|2630.82|522
1742808000000|2025-03-24 09:20:00|2633.94|2633.44|2629.07|2628.57|2634.32|2633.82|2628.82|2628.32|422
1742808300000|2025-03-24 09:25:00|2629.32|2628.82|2628.82|2628.32|2629.57|2629.07|2626.94|2626.44|529
1742808600000|2025-03-24 09:30:00|2628.69|2628.19|2623.57|2623.07|2630.44|2629.94|2622.82|2622.32|881
1742808900000|2025-03-24 09:35:00|2623.82|2623.32|2628.32|2627.82|2628.32|2627.82|2623.57|2623.07|623
1742809200000|2025-03-24 09:40:00|2628.07|2627.57|2628.07|2627.57|2628.82|2628.32|2626.82|2626.32|421
1742809500000|2025-03-24 09:45:00|2627.94|2627.44|2629.69|2629.19|2630.44|2629.94|2627.57|2627.07|614
1742809800000|2025-03-24 09:50:00|2629.57|2629.07|2627.32|2626.82|2629.57|2629.07|2627.07|2626.57|522
1742810100000|2025-03-24 09:55:00|2626.82|2626.32|2623.69|2623.19|2626.82|2626.32|2623.44|2622.94|568
1742810400000|2025-03-24 10:00:00|2623.57|2623.07|2624.32|2623.82|2625.07|2624.57|2622.82|2622.32|533
1742810700000|2025-03-24 10:05:00|2624.57|2624.07|2626.82|2626.32|2627.07|2626.57|2623.94|2623.44|547
1742811000000|2025-03-24 10:10:00|2626.94|2626.44|2625.82|2625.32|2627.57|2627.07|2625.07|2624.57|485
1742811300000|2025-03-24 10:15:00|2625.94|2625.44|2628.82|2628.32|2628.82|2628.32|2625.57|2625.07|427
1742811600000|2025-03-24 10:20:00|2628.69|2628.19|2628.57|2628.07|2630.57|2630.07|2628.32|2627.82|448
1742811900000|2025-03-24 10:25:00|2628.32|2627.82|2630.57|2630.07|2632.32|2631.82|2628.32|2627.82|444
1742812200000|2025-03-24 10:30:00|2630.44|2629.94|2632.82|2632.32|2633.32|2632.82|2630.32|2629.82|326
1742812500000|2025-03-24 10:35:00|2633.07|2632.57|2635.57|2635.07|2635.94|2635.44|2633.07|2632.57|320
1742812800000|2025-03-24 10:40:00|2635.32|2634.82|2635.32|2634.82|2635.44|2634.94|2633.32|2632.82|344
1742813100000|2025-03-24 10:45:00|2635.44|2634.94|2634.82|2634.32|2635.82|2635.32|2634.57|2634.07|368
1742813400000|2025-03-24 10:50:00|2634.69|2634.19|2634.07|2633.57|2636.32|2635.82|2633.57|2633.07|395
1742813700000|2025-03-24 10:55:00|2634.32|2633.82|2635.32|2634.82|2635.57|2635.07|2634.19|2633.69|372
1742814000000|2025-03-24 11:00:00|2635.19|2634.69|2632.44|2631.94|2636.07|2635.57|2632.07|2631.57|340
1742814300000|2025-03-24 11:05:00|2632.32|2631.82|2632.94|2632.44|2633.07|2632.57|2630.82|2630.32|355
1742814600000|2025-03-24 11:10:00|2633.07|2632.57|2636.44|2635.94|2636.82|2636.32|2632.57|2632.07|446
1742814900000|2025-03-24 11:15:00|2635.82|2635.32|2636.07|2635.57|2637.57|2637.07|2635.57|2635.07|596
1742815200000|2025-03-24 11:20:00|2635.57|2635.07|2638.57|2638.07|2639.07|2638.57|2635.57|2635.07|640
1742815500000|2025-03-24 11:25:00|2638.82|2638.32|2638.44|2637.94|2639.69|2639.19|2637.32|2636.82|474
1742815800000|2025-03-24 11:30:00|2638.57|2638.07|2635.19|2634.69|2638.94|2638.44|2635.19|2634.69|396
1742816100000|2025-03-24 11:35:00|2635.32|2634.82|2634.94|2634.44|2635.32|2634.82|2633.07|2632.57|339
1742816400000|2025-03-24 11:40:00|2635.07|2634.57|2633.57|2633.07|2635.82|2635.32|2633.32|2632.82|348
1742816700000|2025-03-24 11:45:00|2633.82|2633.32|2631.07|2630.57|2634.32|2633.82|2630.82|2630.32|294
1742817000000|2025-03-24 11:50:00|2631.44|2630.94|2631.32|2630.82|2631.57|2631.07|2630.19|2629.69|278
1742817300000|2025-03-24 11:55:00|2631.44|2630.94|2629.07|2628.57|2631.44|2630.94|2628.69|2628.19|358
1742817600000|2025-03-24 12:00:00|2628.44|2627.94|2627.44|2626.94|2629.32|2628.82|2626.57|2626.07|499
1742817900000|2025-03-24 12:05:00|2627.32|2626.82|2627.07|2626.57|2628.32|2627.82|2626.69|2626.19|234
1742818200000|2025-03-24 12:10:00|2627.19|2626.69|2627.32|2626.82|2628.07|2627.57|2624.57|2624.07|495
1742818500000|2025-03-24 12:15:00|2627.57|2627.07|2625.69|2625.19|2628.32|2627.82|2625.69|2625.19|337
1742818800000|2025-03-24 12:20:00|2625.82|2625.32|2627.57|2627.07|2628.07|2627.57|2625.44|2624.94|723
1742819100000|2025-03-24 12:25:00|2627.69|2627.19|2627.19|2626.69|2627.82|2627.32|2626.57|2626.07|512
1742819400000|2025-03-24 12:30:00|2627.32|2626.82|2625.19|2624.69|2628.57|2628.07|2624.69|2624.19|541
1742819700000|2025-03-24 12:35:00|2625.32|2624.82|2623.69|2623.19|2625.57|2625.07|2623.57|2623.07|500
1742820000000|2025-03-24 12:40:00|2623.82|2623.32|2622.57|2622.07|2624.07|2623.57|2621.07|2620.57|742
1742820300000|2025-03-24 12:45:00|2622.69|2622.19|2623.32|2622.82|2624.07|2623.57|2621.82|2621.32|479
1742820600000|2025-03-24 12:50:00|2623.57|2623.07|2623.82|2623.32|2624.32|2623.82|2622.57|2622.07|340
1742820900000|2025-03-24 12:55:00|2623.57|2623.07|2622.32|2621.82|2623.57|2623.07|2621.44|2620.94|415
1742821200000|2025-03-24 13:00:00|2622.57|2622.07|2622.32|2621.82|2622.57|2622.07|2620.32|2619.82|507
1742821500000|2025-03-24 13:05:00|2622.07|2621.57|2620.57|2620.07|2622.32|2621.82|2620.32|2619.82|349
1742821800000|2025-03-24 13:10:00|2620.82|2620.32|2621.35|2620.85|2621.82|2621.32|2619.47|2618.97|521
1742822100000|2025-03-24 13:15:00|2621.6|2621.1|2622.1|2621.6|2622.6|2622.1|2620.6|2620.1|474
1742822400000|2025-03-24 13:20:00|2622.22|2621.72|2624.85|2624.35|2624.85|2624.35|2622.1|2621.6|590
1742822700000|2025-03-24 13:25:00|2624.72|2624.22|2625.85|2625.35|2626.47|2625.97|2624.6|2624.1|496
1742823000000|2025-03-24 13:30:00|2625.6|2625.1|2628.97|2628.47|2630.1|2629.6|2625.6|2625.1|743
1742823300000|2025-03-24 13:35:00|2629.22|2628.72|2629.6|2629.1|2630.72|2630.22|2628.35|2627.85|537
1742823600000|2025-03-24 13:40:00|2629.47|2628.97|2629.47|2628.97|2631.6|2631.1|2629.47|2628.97|334
1742823900000|2025-03-24 13:45:00|2629.1|2628.6|2629.72|2629.22|2632.22|2631.72|2628.72|2628.22|706
1742824200000|2025-03-24 13:50:00|2629.85|2629.35|2629.35|2628.85|2633.35|2632.85|2628.47|2627.97|939
1742824500000|2025-03-24 13:55:00|2629.6|2629.1|2629.85|2629.35|2631.85|2631.35|2629.1|2628.6|464
1742824800000|2025-03-24 14:00:00|2630.1|2629.6|2633.85|2633.35|2633.85|2633.35|2630.1|2629.6|563
1742825100000|2025-03-24 14:05:00|2633.97|2633.47|2633.6|2633.1|2636.47|2635.97|2633.1|2632.6|840
1742825400000|2025-03-24 14:10:00|2633.85|2633.35|2631.85|2631.35|2635.22|2634.72|2631.6|2631.1|340
1742825700000|2025-03-24 14:15:00|2631.72|2631.22|2632.35|2631.85|2632.97|2632.47|2629.6|2629.1|397
1742826000000|2025-03-24 14:20:00|2632.47|2631.97|2633.6|2633.1|2634.6|2634.1|2632.1|2631.6|397
1742826300000|2025-03-24 14:25:00|2633.85|2633.35|2634.1|2633.6|2635.85|2635.35|2633.47|2632.97|727
1742826600000|2025-03-24 14:30:00|2633.6|2633.1|2631.47|2630.97|2634.6|2634.1|2630.22|2629.72|545
1742826900000|2025-03-24 14:35:00|2631.6|2631.1|2632.6|2632.1|2633.1|2632.6|2630.47|2629.97|304
1742827200000|2025-03-24 14:40:00|2632.72|2632.22|2630.35|2629.85|2633.6|2633.1|2629.47|2628.97|454
1742827500000|2025-03-24 14:45:00|2630.47|2629.97|2631.85|2631.35|2632.85|2632.35|2629.97|2629.47|514
1742827800000|2025-03-24 14:50:00|2631.97|2631.47|2633.47|2632.97|2633.6|2633.1|2631.35|2630.85|904
1742828100000|2025-03-24 14:55:00|2633.35|2632.85|2633.35|2632.85|2634.1|2633.6|2631.85|2631.35|778
1742828400000|2025-03-24 15:00:00|2632.85|2632.35|2632.35|2631.85|2634.1|2633.6|2630.85|2630.35|771
1742828700000|2025-03-24 15:05:00|2632.1|2631.6|2632.6|2632.1|2634.72|2634.22|2631.97|2631.47|806
1742829000000|2025-03-24 15:10:00|2633|2632.5|2629.62|2629.12|2633.75|2633.25|2629|2628.5|734
1742829300000|2025-03-24 15:15:00|2629.75|2629.25|2631.87|2631.37|2632.75|2632.25|2629|2628.5|411
1742829600000|2025-03-24 15:20:00|2632|2631.5|2632.5|2632|2633|2632.5|2631|2630.5|391
1742829900000|2025-03-24 15:25:00|2632.62|2632.12|2630.75|2630.25|2633|2632.5|2629.75|2629.25|445
1742830200000|2025-03-24 15:30:00|2631|2630.5|2630.75|2630.25|2631|2630.5|2629.62|2629.12|576
1742830500000|2025-03-24 15:35:00|2631|2630.5|2629.5|2629|2632|2631.5|2629|2628.5|537
1742830800000|2025-03-24 15:40:00|2629.75|2629.25|2628.25|2627.75|2630.25|2629.75|2627.87|2627.37|558
1742831100000|2025-03-24 15:45:00|2628.5|2628|2627.25|2626.75|2629.75|2629.25|2627.12|2626.62|552
1742831400000|2025-03-24 15:50:00|2627.5|2627|2628.25|2627.75|2628.75|2628.25|2627|2626.5|656
1742831700000|2025-03-24 15:55:00|2628.5|2628|2630.75|2630.25|2630.75|2630.25|2627.5|2627|816
1742832000000|2025-03-24 16:00:00|2630.87|2630.37|2632.5|2632|2632.5|2632|2630.37|2629.87|1128
1742832300000|2025-03-24 16:05:00|2632.75|2632.25|2633.25|2632.75|2633.75|2633.25|2632.25|2631.75|842
1742832600000|2025-03-24 16:10:00|2633|2632.5|2630.87|2630.37|2633|2632.5|2630|2629.5|997
1742832900000|2025-03-24 16:15:00|2631|2630.5|2631.87|2631.37|2632.5|2632|2630.75|2630.25|1048
1742833200000|2025-03-24 16:20:00|2631.75|2631.25|2634.87|2633.37|2634.87|2634.25|2631.75|2631.25|2612
1742833500000|2025-03-24 16:25:00|2634.49|2632.99|2631.01|2629.51|2634.87|2633.37|2631.01|2629.51|872
1742833800000|2025-03-24 16:30:00|2631.02|2629.52|2629.7|2628.3|2631.39|2629.89|2628.57|2627.17|510
1742834100000|2025-03-24 16:35:00|2629.45|2628.05|2630.07|2628.67|2630.2|2628.8|2628.32|2626.92|217
1742834400000|2025-03-24 16:40:00|2630.2|2628.8|2628.7|2627.3|2630.2|2628.8|2628.7|2627.3|29
1742834700000|2025-03-24 16:45:00|2628.82|2627.42|2628.57|2627.17|2629.45|2628.05|2628.2|2626.8|54
1742835000000|2025-03-24 16:50:00|2628.7|2627.3|2630.2|2628.8|2630.2|2628.8|2628.7|2627.3|81
1742835300000|2025-03-24 16:55:00|2629.95|2628.55|2629.74|2628.24|2629.95|2628.55|2629.2|2627.8|18
1742835600000|2025-03-24 17:00:00|2629.75|2628.25|2628.62|2627.12|2629.75|2628.25|2627.4|2625.9|0
1742835900000|2025-03-24 17:05:00|2628.61|2627.11|2629.35|2627.85|2630.34|2628.84|2628.61|2627.11|0
1742836200000|2025-03-24 17:10:00|2629.34|2627.84|2628.55|2627.05|2629.35|2627.85|2628.54|2627.04|0
1742836500000|2025-03-24 17:15:00|2628.93|2627.43|2629.3|2627.8|2630.09|2628.59|2628.54|2627.04|0
1742836800000|2025-03-24 17:20:00|2629.11|2627.61|2628.18|2626.68|2629.32|2627.82|2628.17|2626.67|0
1742837100000|2025-03-24 17:25:00|2628.37|2626.87|2628.97|2627.47|2629.35|2627.85|2628.17|2626.67|0
1742837400000|2025-03-24 17:30:00|2628.98|2627.48|2629.72|2628.22|2630.14|2628.64|2628.97|2627.47|0
1742837700000|2025-03-24 17:35:00|2629.71|2628.21|2630.09|2628.59|2630.48|2628.98|2628.93|2627.43|0
1742838000000|2025-03-24 17:40:00|2630.1|2628.6|2628.93|2627.43|2630.1|2628.6|2628.54|2627.04|0
1742838300000|2025-03-24 17:45:00|2628.56|2627.06|2629.32|2627.82|2629.7|2628.2|2628.55|2627.05|0
1742838600000|2025-03-24 17:50:00|2629.33|2627.83|2628.94|2627.44|2629.72|2628.22|2628.55|2627.05|0
1742838900000|2025-03-24 17:55:00|2628.95|2627.45|2629.32|2627.82|2629.32|2627.82|2628.53|2627.03|0
1742839200000|2025-03-24 18:00:00|2629.31|2627.81|2627.35|2625.85|2629.33|2627.83|2626.95|2625.45|0
1742839500000|2025-03-24 18:05:00|2627.36|2625.86|2628.13|2626.63|2628.52|2627.02|2627.36|2625.86|0
1742839800000|2025-03-24 18:10:00|2628.12|2626.62|2627.73|2626.23|2628.13|2626.63|2627.54|2626.04|0
1742840100000|2025-03-24 18:15:00|2627.72|2626.22|2627.36|2625.86|2628.14|2626.64|2627.34|2625.84|0
1742840400000|2025-03-24 18:20:00|2626.98|2625.48|2627.35|2625.85|2627.75|2626.25|2626.58|2625.08|0
1742840700000|2025-03-24 18:25:00|2627.34|2625.84|2626.98|2625.48|2627.74|2626.24|2626.57|2625.07|0
1742841000000|2025-03-24 18:30:00|2626.99|2625.49|2627.69|2626.19|2627.69|2626.19|2626.54|2625.04|0
1742841300000|2025-03-24 18:35:00|2627.68|2626.18|2629.26|2627.76|2630.05|2628.55|2626.92|2625.42|0
1742841600000|2025-03-24 18:40:00|2629.27|2627.77|2630.63|2629.13|2630.82|2629.32|2628.49|2626.99|0
1742841900000|2025-03-24 18:45:00|2630.82|2629.32|2630.82|2629.32|2630.82|2629.32|2628.1|2626.6|0
1742842200000|2025-03-24 18:50:00|2630.81|2629.31|2631.22|2629.72|2631.6|2630.1|2630.81|2629.31|0
1742842500000|2025-03-24 18:55:00|2631.23|2629.73|2630.85|2629.35|2631.23|2629.73|2630.46|2628.96|0
1742842800000|2025-03-24 19:00:00|2630.86|2629.36|2632.01|2630.51|2632.01|2630.51|2630.46|2628.96|0
1742843100000|2025-03-24 19:05:00|2632.02|2630.52|2632.3|2630.8|2632.41|2630.91|2631.93|2630.43|0
1742843400000|2025-03-24 19:10:00|2632.29|2630.79|2631.91|2630.41|2632.31|2630.81|2631.91|2630.41|0
1742843700000|2025-03-24 19:15:00|2631.92|2630.42|2632.7|2631.2|2632.71|2631.21|2631.91|2630.41|0
1742844000000|2025-03-24 19:20:00|2632.69|2631.19|2632.71|2631.21|2632.71|2631.21|2632.3|2630.8|0
1742844300000|2025-03-24 19:25:00|2632.72|2631.22|2631.94|2630.44|2632.72|2631.22|2631.55|2630.05|0
1742844600000|2025-03-24 19:30:00|2631.93|2630.43|2632.31|2630.81|2632.33|2630.83|2631.55|2630.05|0
1742844900000|2025-03-24 19:35:00|2632.3|2630.8|2632.69|2631.19|2632.7|2631.2|2631.92|2630.42|0
1742845200000|2025-03-24 19:40:00|2632.7|2631.2|2632.73|2631.23|2633.12|2631.62|2632.3|2630.8|0
1742845500000|2025-03-24 19:45:00|2632.74|2631.24|2634.19|2632.69|2634.2|2632.7|2632.63|2631.13|0
1742845800000|2025-03-24 19:50:00|2634.17|2632.67|2633.46|2631.96|2634.17|2632.67|2632.25|2630.75|0
1742846100000|2025-03-24 19:55:00|2633.48|2631.98|2633.34|2631.84|2634.19|2632.69|2632.3|2630.8|0
1742846400000|2025-03-24 20:00:00|2633.16|2631.66|2633.17|2631.67|2634.14|2632.64|2632.98|2631.48|0
1742846700000|2025-03-24 20:05:00|2632.98|2631.48|2633.19|2631.69|2633.76|2632.26|2632.97|2631.47|0
1742847000000|2025-03-24 20:10:00|2633.38|2631.88|2633.01|2631.51|2633.38|2631.88|2632.62|2631.12|0
1742847300000|2025-03-24 20:15:00|2633.02|2631.52|2633.41|2631.91|2633.6|2632.1|2633.02|2631.52|0
1742847600000|2025-03-24 20:20:00|2633.4|2631.9|2633.06|2631.56|2633.41|2631.91|2633.01|2631.51|0
1742847900000|2025-03-24 20:25:00|2632.88|2631.38|2632.67|2631.17|2633.06|2631.56|2632.29|2630.79|0
1742848200000|2025-03-24 20:30:00|2632.68|2631.18|2632.65|2631.15|2632.68|2631.18|2632.28|2630.78|0
1742848500000|2025-03-24 20:35:00|2632.66|2631.16|2632.66|2631.16|2632.66|2631.16|2632.65|2631.15|0
1742848800000|2025-03-24 20:40:00|2632.65|2631.15|2633.02|2631.52|2633.02|2631.52|2632.65|2631.15|0
1742849100000|2025-03-24 20:45:00|2633.01|2631.51|2632.65|2631.15|2633.01|2631.51|2632.63|2631.13|0
1742849400000|2025-03-24 20:50:00|2632.64|2631.14|2631.95|2630.45|2632.64|2631.14|2631.89|2630.39|0
1742849700000|2025-03-24 20:55:00|2632.33|2630.83|2632.32|2630.82|2632.33|2630.83|2631.94|2630.44|0
1742850000000|2025-03-24 21:00:00|2632.36|2630.86|2632.45|2630.95|2632.55|2631.05|2632.3|2630.8|0
1742850300000|2025-03-24 21:05:00|2632.42|2630.92|2632.45|2630.95|2632.61|2631.11|2632.41|2630.91|0
1742850600000|2025-03-24 21:10:00|2632.41|2630.91|2632.41|2630.91|2632.53|2631.03|2632.41|2630.91|0
1742850900000|2025-03-24 21:15:00|2632.42|2630.92|2632.41|2630.91|2632.53|2631.03|2632.41|2630.91|0
1742851200000|2025-03-24 21:20:00|2632.42|2630.92|2632.42|2630.92|2632.45|2630.95|2632.41|2630.91|0
1742851500000|2025-03-24 21:25:00|2632.45|2630.95|2632.45|2630.95|2632.49|2630.99|2632.42|2630.92|0
1742851800000|2025-03-24 21:30:00|2632.49|2630.99|2632.49|2630.99|2632.49|2630.99|2632.49|2630.99|0
1742852100000|2025-03-24 21:35:00|2632.45|2630.95|2632.45|2630.95|2632.45|2630.95|2632.45|2630.95|0
1742852400000|2025-03-24 21:40:00|2632.46|2630.96|2632.49|2630.99|2632.57|2631.07|2632.45|2630.95|0
1742852700000|2025-03-24 21:45:00|2632.5|2631|2632.57|2631.07|2632.57|2631.07|2632.5|2631|0
1742853000000|2025-03-24 21:50:00|2632.61|2631.11|2632.61|2631.11|2632.65|2631.15|2632.57|2631.07|0
1742853300000|2025-03-24 21:55:00|2632.57|2631.07|2632.65|2631.15|2632.65|2631.15|2632.53|2631.03|0
1742853600000|2025-03-24 22:00:00|2632.57|2631.07|2632.77|2631.27|2632.96|2631.46|2632.53|2631.03|0
1742853900000|2025-03-24 22:05:00|2632.73|2631.23|2632.41|2630.91|2632.81|2631.31|2632.34|2630.84|0
1742854200000|2025-03-24 22:10:00|2632.38|2630.88|2632.13|2630.63|2632.49|2630.99|2631.69|2630.19|0
1742854500000|2025-03-24 22:15:00|2632.06|2630.56|2631.98|2630.48|2632.06|2630.56|2631.9|2630.4|0
1742854800000|2025-03-24 22:20:00|2632.06|2630.56|2631.9|2630.4|2632.06|2630.56|2631.82|2630.32|0
1742855100000|2025-03-24 22:25:00|2631.98|2630.48|2631.55|2630.05|2631.98|2630.48|2631.47|2629.97|0
1742855400000|2025-03-24 22:30:00|2631.56|2630.06|2632.13|2630.63|2632.21|2630.71|2631.56|2630.06|0
1742855700000|2025-03-24 22:35:00|2632.14|2630.64|2632.06|2630.56|2632.25|2630.75|2631.98|2630.48|0
1742856000000|2025-03-24 22:40:00|2632.13|2630.63|2632.13|2630.63|2632.21|2630.71|2631.9|2630.4|0
1742856300000|2025-03-24 22:45:00|2632.14|2630.64|2631.78|2630.28|2632.21|2630.71|2631.78|2630.28|0
1742856600000|2025-03-24 22:50:00|2631.77|2630.27|2631.78|2630.28|2631.78|2630.28|2631.47|2629.97|0
1742856900000|2025-03-24 22:55:00|2631.7|2630.2|2631.78|2630.28|2631.78|2630.28|2631.7|2630.2|0
1742857200000|2025-03-24 23:00:00|2631.7|2630.2|2631.9|2630.4|2632.21|2630.71|2631.63|2630.13|0
1742857500000|2025-03-24 23:05:00|2631.98|2630.48|2631.78|2630.28|2632.02|2630.52|2631.47|2629.97|0
1742857800000|2025-03-24 23:10:00|2631.7|2630.2|2631.74|2630.24|2631.78|2630.28|2631.59|2630.09|0
1742858100000|2025-03-24 23:15:00|2631.78|2630.28|2631.74|2630.24|2631.86|2630.36|2631.66|2630.16|0
1742858400000|2025-03-24 23:20:00|2631.66|2630.16|2631.74|2630.24|2631.74|2630.24|2631.66|2630.16|0
1742858700000|2025-03-24 23:25:00|2631.66|2630.16|2631.74|2630.24|2631.74|2630.24|2631.59|2630.09|0
1742859000000|2025-03-24 23:30:00|2631.78|2630.28|2632.17|2630.67|2632.29|2630.79|2631.74|2630.24|0
1742859300000|2025-03-24 23:35:00|2632.21|2630.71|2632.45|2630.95|2632.52|2631.02|2632.17|2630.67|0
1742859600000|2025-03-24 23:40:00|2632.44|2630.94|2632.72|2631.22|2632.8|2631.3|2632.29|2630.79|0
1742859900000|2025-03-24 23:45:00|2632.71|2631.21|2632.52|2631.02|2632.72|2631.22|2632.45|2630.95|0
1742860200000|2025-03-24 23:50:00|2632.53|2631.03|2632.37|2630.87|2632.6|2631.1|2632.37|2630.87|0
1742860500000|2025-03-24 23:55:00|2632.29|2630.79|2632.09|2630.59|2632.45|2630.95|2632.02|2630.52|0
1742860800000|2025-03-25 00:00:00|2632.1|2630.6|2631.97|2630.47|2632.48|2630.98|2631.81|2630.31|0
1742861100000|2025-03-25 00:05:00|2632.01|2630.51|2631.69|2630.19|2632.12|2630.62|2631.26|2629.76|0
1742861400000|2025-03-25 00:10:00|2631.7|2630.2|2632.29|2630.79|2632.56|2631.06|2631.62|2630.12|0
1742861700000|2025-03-25 00:15:00|2632.21|2630.71|2632.42|2630.92|2632.61|2631.11|2630.12|2628.62|0
1742862000000|2025-03-25 00:20:00|2632.43|2630.93|2632.8|2631.3|2632.81|2631.31|2632.03|2630.53|0
1742862300000|2025-03-25 00:25:00|2632.79|2631.29|2632.78|2631.28|2633.17|2631.67|2632.6|2631.1|0
1742862600000|2025-03-25 00:30:00|2632.79|2631.29|2632.61|2631.11|2633.74|2632.24|2632.61|2631.11|0
1742862900000|2025-03-25 00:35:00|2632.6|2631.1|2632.39|2630.89|2632.6|2631.1|2632.01|2630.51|0
1742863200000|2025-03-25 00:40:00|2632.38|2630.88|2633.13|2631.63|2633.51|2632.01|2632.38|2630.88|0
1742863500000|2025-03-25 00:45:00|2633.14|2631.64|2633.9|2632.4|2633.9|2632.4|2633.14|2631.64|0
1742863800000|2025-03-25 00:50:00|2633.91|2632.41|2635.08|2633.58|2635.09|2633.59|2633.91|2632.41|0
1742864100000|2025-03-25 00:55:00|2635.46|2633.96|2635.87|2634.37|2636.24|2634.74|2634.89|2633.39|0
1742864400000|2025-03-25 01:00:00|2635.86|2634.36|2635.1|2633.6|2636.05|2634.55|2635.09|2633.59|0
1742864700000|2025-03-25 01:05:00|2635.48|2633.98|2634.34|2632.84|2635.48|2633.98|2634.16|2632.66|0
1742865000000|2025-03-25 01:10:00|2634.35|2632.85|2633.99|2632.49|2635.12|2633.62|2633.99|2632.49|0
1742865300000|2025-03-25 01:15:00|2633.62|2632.12|2633.81|2632.31|2633.99|2632.49|2633.6|2632.1|0
1742865600000|2025-03-25 01:20:00|2633.99|2632.49|2633.25|2631.75|2633.99|2632.49|2633.24|2631.74|0
1742865900000|2025-03-25 01:25:00|2633.44|2631.94|2632.86|2631.36|2633.62|2632.12|2632.86|2631.36|0
1742866200000|2025-03-25 01:30:00|2632.85|2631.35|2631.73|2630.23|2633.23|2631.73|2631.34|2629.84|0
1742866500000|2025-03-25 01:35:00|2631.72|2630.22|2632.12|2630.62|2632.49|2630.99|2631.34|2629.84|0
1742866800000|2025-03-25 01:40:00|2632.13|2630.63|2632.5|2631|2632.88|2631.38|2631.36|2629.86|0
1742867100000|2025-03-25 01:45:00|2632.13|2630.63|2631.94|2630.44|2632.88|2631.38|2631.56|2630.06|0
1742867400000|2025-03-25 01:50:00|2631.75|2630.25|2631.74|2630.24|2632.5|2631|2631.36|2629.86|0
1742867700000|2025-03-25 01:55:00|2631.73|2630.23|2630.6|2629.1|2631.74|2630.24|2630.22|2628.72|0
1742868000000|2025-03-25 02:00:00|2630.03|2628.53|2629.06|2627.56|2630.03|2628.53|2629.05|2627.55|0
1742868300000|2025-03-25 02:05:00|2629.44|2627.94|2628.3|2626.8|2629.44|2627.94|2628.29|2626.79|0
1742868600000|2025-03-25 02:10:00|2628.29|2626.79|2628.29|2626.79|2628.3|2626.8|2628.29|2626.79|0
1742868900000|2025-03-25 02:15:00|2628.3|2626.8|2628.29|2626.79|2628.3|2626.8|2627.91|2626.41|0
1742869200000|2025-03-25 02:20:00|2628.3|2626.8|2627.93|2626.43|2628.68|2627.18|2627.92|2626.42|0
1742869500000|2025-03-25 02:25:00|2627.55|2626.05|2626.79|2625.29|2627.55|2626.05|2626.41|2624.91|0
1742869800000|2025-03-25 02:30:00|2626.6|2625.1|2626.41|2624.91|2626.6|2625.1|2625.28|2623.78|0
1742870100000|2025-03-25 02:35:00|2626.03|2624.53|2626.41|2624.91|2626.42|2624.92|2626.03|2624.53|0
1742870400000|2025-03-25 02:40:00|2626.04|2624.54|2626.03|2624.53|2626.41|2624.91|2625.65|2624.15|0
1742870700000|2025-03-25 02:45:00|2625.84|2624.34|2624.13|2622.63|2626.03|2624.53|2623.37|2621.87|0
1742871000000|2025-03-25 02:50:00|2623.76|2622.26|2624.51|2623.01|2624.52|2623.02|2623.56|2622.06|0
1742871300000|2025-03-25 02:55:00|2624.52|2623.02|2624.89|2623.39|2625.08|2623.58|2624.51|2623.01|0
1742871600000|2025-03-25 03:00:00|2625.27|2623.77|2625.64|2624.14|2625.64|2624.14|2624.89|2623.39|0
1742871900000|2025-03-25 03:05:00|2625.65|2624.15|2625.64|2624.14|2626.02|2624.52|2625.27|2623.77|0
1742872200000|2025-03-25 03:10:00|2625.65|2624.15|2625.28|2623.78|2625.84|2624.34|2625.27|2623.77|0
1742872500000|2025-03-25 03:15:00|2625.27|2623.77|2624.5|2623|2625.27|2623.77|2624.49|2622.99|0
1742872800000|2025-03-25 03:20:00|2624.13|2622.63|2623.93|2622.43|2624.13|2622.63|2623.93|2622.43|0
1742873100000|2025-03-25 03:25:00|2623.75|2622.25|2624.49|2622.99|2624.5|2623|2623.56|2622.06|0
1742873400000|2025-03-25 03:30:00|2624.11|2622.61|2624.5|2623|2624.51|2623.01|2623.73|2622.23|0
1742873700000|2025-03-25 03:35:00|2624.88|2623.38|2625.38|2623.88|2625.38|2623.88|2624.5|2623|0
1742874000000|2025-03-25 03:40:00|2625.37|2623.87|2625.37|2623.87|2625.38|2623.88|2624.99|2623.49|0
1742874300000|2025-03-25 03:45:00|2625.18|2623.68|2624.61|2623.11|2625.18|2623.68|2624.61|2623.11|0
1742874600000|2025-03-25 03:50:00|2624.62|2623.12|2624.24|2622.74|2624.62|2623.12|2624.23|2622.73|0
1742874900000|2025-03-25 03:55:00|2624.62|2623.12|2624.62|2623.12|2624.62|2623.12|2624.43|2622.93|0
1742875200000|2025-03-25 04:00:00|2624.99|2623.49|2624.99|2623.49|2625.37|2623.87|2624.61|2623.11|0
1742875500000|2025-03-25 04:05:00|2624.8|2623.3|2624.8|2623.3|2624.8|2623.3|2624.61|2623.11|0
1742875800000|2025-03-25 04:10:00|2624.61|2623.11|2624.61|2623.11|2624.99|2623.49|2624.61|2623.11|0
1742876100000|2025-03-25 04:15:00|2624.6|2623.1|2624.23|2622.73|2624.61|2623.11|2624.23|2622.73|0
1742876400000|2025-03-25 04:20:00|2624.42|2622.92|2624.61|2623.11|2624.61|2623.11|2624.23|2622.73|0
1742876700000|2025-03-25 04:25:00|2624.8|2623.3|2625.36|2623.86|2625.36|2623.86|2624.6|2623.1|0
1742877000000|2025-03-25 04:30:00|2625.54|2624.04|2625.73|2624.23|2625.73|2624.23|2625.35|2623.85|0
1742877300000|2025-03-25 04:35:00|2625.74|2624.24|2624.99|2623.49|2625.74|2624.24|2624.99|2623.49|0
1742877600000|2025-03-25 04:40:00|2624.61|2623.11|2624.61|2623.11|2624.62|2623.12|2624.61|2623.11|0
1742877900000|2025-03-25 04:45:00|2624.24|2622.74|2623.92|2622.42|2624.29|2622.79|2623.92|2622.42|0
1742878200000|2025-03-25 04:50:00|2623.95|2622.45|2623.95|2622.45|2623.95|2622.45|2623.95|2622.45|0
1742878500000|2025-03-25 04:55:00|2623.76|2622.26|2623.95|2622.45|2623.95|2622.45|2623.57|2622.07|0
1742878800000|2025-03-25 05:00:00|2623.94|2622.44|2623.97|2622.47|2624.35|2622.85|2623.57|2622.07|0
1742879100000|2025-03-25 05:05:00|2623.98|2622.48|2624.72|2623.22|2624.72|2623.22|2623.98|2622.48|0
1742879400000|2025-03-25 05:10:00|2624.34|2622.84|2625.16|2623.66|2625.16|2623.66|2624.34|2622.84|0
1742879700000|2025-03-25 05:15:00|2625.17|2623.67|2625.54|2624.04|2625.55|2624.05|2625.16|2623.66|0
1742880000000|2025-03-25 05:20:00|2625.91|2624.41|2625.91|2624.41|2625.91|2624.41|2625.53|2624.03|0
1742880300000|2025-03-25 05:25:00|2625.94|2624.44|2626.32|2624.82|2626.52|2625.02|2625.94|2624.44|0
1742880600000|2025-03-25 05:30:00|2625.94|2624.44|2625.64|2624.14|2626.02|2624.52|2625.61|2624.11|0
1742880900000|2025-03-25 05:35:00|2625.27|2623.77|2625.15|2623.65|2625.28|2623.78|2625.14|2623.64|0
1742881200000|2025-03-25 05:40:00|2625.14|2623.64|2624.77|2623.27|2625.14|2623.64|2624.77|2623.27|0
1742881500000|2025-03-25 05:45:00|2625.15|2623.65|2624.78|2623.28|2625.34|2623.84|2624.77|2623.27|0
1742881800000|2025-03-25 05:50:00|2625.15|2623.65|2625.22|2623.72|2625.22|2623.72|2624.84|2623.34|0
1742882100000|2025-03-25 05:55:00|2624.85|2623.35|2624.85|2623.35|2625.22|2623.72|2624.85|2623.35|0
1742882400000|2025-03-25 06:00:00|2625.22|2623.72|2625.63|2624.13|2625.63|2624.13|2624.49|2622.99|0
1742882700000|2025-03-25 06:05:00|2625.25|2623.75|2625.62|2624.12|2625.62|2624.12|2624.87|2623.37|0
1742883000000|2025-03-25 06:10:00|2625.59|2624.09|2625.59|2624.09|2625.97|2624.47|2625.21|2623.71|0
1742883300000|2025-03-25 06:15:00|2625.78|2624.28|2625.39|2623.89|2625.97|2624.47|2625.39|2623.89|0
1742883600000|2025-03-25 06:20:00|2625.2|2623.7|2625.96|2624.46|2626.34|2624.84|2625.2|2623.7|0
1742883900000|2025-03-25 06:25:00|2625.77|2624.27|2625.58|2624.08|2625.96|2624.46|2625.2|2623.7|0
1742884200000|2025-03-25 06:30:00|2625.95|2624.45|2625.96|2624.46|2626.34|2624.84|2625.38|2623.88|0
1742884500000|2025-03-25 06:35:00|2625.97|2624.47|2625.99|2624.49|2626.35|2624.85|2625.58|2624.08|0
1742884800000|2025-03-25 06:40:00|2626.18|2624.68|2626.37|2624.87|2626.37|2624.87|2626.18|2624.68|0
1742885100000|2025-03-25 06:45:00|2626.75|2625.25|2626.36|2624.86|2626.75|2625.25|2625.99|2624.49|0
1742885400000|2025-03-25 06:50:00|2626.37|2624.87|2627.5|2626|2627.5|2626|2626.36|2624.86|0
1742885700000|2025-03-25 06:55:00|2627.88|2626.38|2629.22|2627.72|2629.22|2627.72|2627.88|2626.38|0
1742886000000|2025-03-25 07:00:00|2629.4|2627.9|2632.09|2630.59|2632.09|2630.59|2629.02|2627.52|0
1742886300000|2025-03-25 07:05:00|2631.71|2630.21|2634.51|2633.01|2635.08|2633.58|2631.71|2630.21|0
1742886600000|2025-03-25 07:10:00|2634.32|2632.82|2635|2633.5|2635.01|2633.51|2633.19|2631.69|0
1742886900000|2025-03-25 07:15:00|2635.38|2633.88|2633.77|2632.27|2635.76|2634.26|2633.01|2631.51|0
1742887200000|2025-03-25 07:20:00|2634.14|2632.64|2633.3|2631.8|2634.14|2632.64|2632.62|2631.12|0
1742887500000|2025-03-25 07:25:00|2633.67|2632.17|2634.43|2632.93|2634.8|2633.3|2633.29|2631.79|0
1742887800000|2025-03-25 07:30:00|2634.05|2632.55|2635.22|2633.82|2635.47|2634.07|2634.05|2632.55|6
1742888100000|2025-03-25 07:35:00|2632.97|2631.57|2637.47|2636.07|2637.47|2636.07|2632.47|2631.07|2
1742888400000|2025-03-25 07:40:00|2636.97|2635.57|2634.22|2632.82|2637.97|2636.57|2633.47|2632.07|11
1742888700000|2025-03-25 07:45:00|2634.35|2632.95|2635.35|2633.95|2635.47|2634.07|2633.97|2632.57|3
1742889000000|2025-03-25 07:50:00|2635.22|2633.82|2635.85|2634.45|2635.85|2634.45|2635.22|2633.82|0
1742889300000|2025-03-25 07:55:00|2635.64|2634.14|2633.39|2631.89|2635.65|2634.15|2633.39|2631.89|0
1742889600000|2025-03-25 08:00:00|2633.4|2631.9|2631.52|2631.02|2635.65|2634.15|2629.15|2628.65|3648
1742889900000|2025-03-25 08:05:00|2631.4|2630.9|2625.52|2625.02|2632.4|2631.9|2624.27|2623.77|2496
1742890200000|2025-03-25 08:10:00|2625.4|2624.9|2620.4|2619.9|2628.52|2628.02|2620.4|2619.9|2232
1742890500000|2025-03-25 08:15:00|2620.15|2619.65|2613.9|2613.4|2620.15|2619.65|2613.9|2613.4|1861
1742890800000|2025-03-25 08:20:00|2614.15|2613.65|2619.4|2618.9|2619.52|2619.02|2614.15|2613.65|1790
1742891100000|2025-03-25 08:25:00|2619.52|2619.02|2615.65|2615.15|2619.77|2619.27|2614.4|2613.9|1170
1742891400000|2025-03-25 08:30:00|2615.4|2614.9|2621.15|2620.65|2621.65|2621.15|2613.65|2613.15|1130
1742891700000|2025-03-25 08:35:00|2621.4|2620.9|2620.4|2619.9|2624.4|2623.9|2620.4|2619.9|1155
1742892000000|2025-03-25 08:40:00|2620.27|2619.77|2621.52|2621.02|2621.65|2621.15|2618.77|2618.27|859
1742892300000|2025-03-25 08:45:00|2621.65|2621.15|2624.15|2623.65|2625.9|2625.4|2620.65|2620.15|852
1742892600000|2025-03-25 08:50:00|2623.9|2623.4|2623.65|2623.15|2626.4|2625.9|2623.4|2622.9|664
1742892900000|2025-03-25 08:55:00|2623.52|2623.02|2622.9|2622.4|2623.9|2623.4|2622.27|2621.77|607
1742893200000|2025-03-25 09:00:00|2623.02|2622.52|2622.4|2621.9|2623.52|2623.02|2619.9|2619.4|683
1742893500000|2025-03-25 09:05:00|2622.65|2622.15|2620.65|2620.15|2624.65|2624.15|2619.65|2619.15|676
1742893800000|2025-03-25 09:10:00|2620.52|2620.02|2619.15|2618.65|2621.15|2620.65|2618.9|2618.4|531
1742894100000|2025-03-25 09:15:00|2618.77|2618.27|2617.15|2616.65|2620.4|2619.9|2616.52|2616.02|545
1742894400000|2025-03-25 09:20:00|2617.02|2616.52|2617.52|2617.02|2619.15|2618.65|2615.9|2615.4|634
1742894700000|2025-03-25 09:25:00|2617.65|2617.15|2618.77|2618.27|2618.77|2618.27|2615.4|2614.9|500
1742895000000|2025-03-25 09:30:00|2619.02|2618.52|2619.9|2619.4|2622.27|2621.77|2618.9|2618.4|645
1742895300000|2025-03-25 09:35:00|2620.4|2619.9|2620.52|2620.02|2623.02|2622.52|2620.02|2619.52|332
1742895600000|2025-03-25 09:40:00|2620.4|2619.9|2623.4|2622.9|2623.52|2623.02|2619.4|2618.9|439
1742895900000|2025-03-25 09:45:00|2623.65|2623.15|2626.65|2626.15|2627.4|2626.9|2623.65|2623.15|540
1742896200000|2025-03-25 09:50:00|2626.4|2625.9|2628.65|2628.15|2628.9|2628.4|2625.9|2625.4|592
1742896500000|2025-03-25 09:55:00|2628.77|2628.27|2629.65|2629.15|2630.15|2629.65|2627.9|2627.4|440
1742896800000|2025-03-25 10:00:00|2629.27|2628.77|2629.9|2629.4|2631.4|2630.9|2628.77|2628.27|592
1742897100000|2025-03-25 10:05:00|2630.02|2629.52|2627.15|2626.65|2630.27|2629.77|2627.02|2626.52|476
1742897400000|2025-03-25 10:10:00|2626.9|2626.4|2627.4|2626.9|2627.4|2626.9|2624.4|2623.9|468
1742897700000|2025-03-25 10:15:00|2627.15|2626.65|2628.9|2628.4|2630.4|2629.9|2627.15|2626.65|392
1742898000000|2025-03-25 10:20:00|2629.15|2628.65|2631.9|2631.4|2632.15|2631.65|2627.52|2627.02|529
1742898300000|2025-03-25 10:25:00|2631.65|2631.15|2632.15|2631.65|2632.4|2631.9|2630.65|2630.15|453
1742898600000|2025-03-25 10:30:00|2632.52|2632.02|2636.65|2636.15|2637.15|2636.65|2632.4|2631.9|786
1742898900000|2025-03-25 10:35:00|2636.77|2636.27|2636.9|2636.4|2637.15|2636.65|2635.4|2634.9|460
1742899200000|2025-03-25 10:40:00|2637.02|2636.52|2637.65|2637.15|2638.15|2637.65|2635.15|2634.65|503
1742899500000|2025-03-25 10:45:00|2637.52|2637.02|2635.9|2635.4|2637.65|2637.15|2635.15|2634.65|438
1742899800000|2025-03-25 10:50:00|2635.65|2635.15|2635.02|2634.52|2636.27|2635.77|2634.9|2634.4|363
1742900100000|2025-03-25 10:55:00|2635.15|2634.65|2636.02|2635.52|2636.02|2635.52|2634.15|2633.65|412
1742900400000|2025-03-25 11:00:00|2636.15|2635.65|2638.27|2637.77|2638.65|2638.15|2636.15|2635.65|389
1742900700000|2025-03-25 11:05:00|2638.15|2637.65|2636.65|2636.15|2638.65|2638.15|2636.4|2635.9|512
1742901000000|2025-03-25 11:10:00|2636.52|2636.02|2639.15|2638.65|2639.4|2638.9|2635.9|2635.4|540
1742901300000|2025-03-25 11:15:00|2639.4|2638.9|2639.9|2639.4|2640.77|2640.27|2638.65|2638.15|467
1742901600000|2025-03-25 11:20:00|2640.02|2639.52|2639.02|2638.52|2640.65|2640.15|2638.9|2638.4|336
1742901900000|2025-03-25 11:25:00|2638.9|2638.4|2640.15|2639.65|2640.15|2639.65|2637.65|2637.15|346
1742902200000|2025-03-25 11:30:00|2640.4|2639.9|2639.02|2638.52|2640.65|2640.15|2638.65|2638.15|363
1742902500000|2025-03-25 11:35:00|2638.9|2638.4|2639.52|2639.02|2639.65|2639.15|2637.65|2637.15|328
1742902800000|2025-03-25 11:40:00|2639.4|2638.9|2639.27|2638.77|2639.9|2639.4|2638.9|2638.4|301
1742903100000|2025-03-25 11:45:00|2639.15|2638.65|2640.4|2639.9|2641.15|2640.65|2638.9|2638.4|309
1742903400000|2025-03-25 11:50:00|2640.65|2640.15|2640.15|2639.65|2640.65|2640.15|2638.77|2638.27|255
1742903700000|2025-03-25 11:55:00|2640.27|2639.77|2640.65|2640.15|2641.65|2641.15|2640.15|2639.65|286
1742904000000|2025-03-25 12:00:00|2641.52|2641.02|2640.02|2639.52|2641.65|2641.15|2639.4|2638.9|832
1742904300000|2025-03-25 12:05:00|2639.9|2639.4|2640.65|2640.15|2642.15|2641.65|2639.9|2639.4|451
1742904600000|2025-03-25 12:10:00|2640.4|2639.9|2640.4|2639.9|2640.65|2640.15|2639.4|2638.9|432
1742904900000|2025-03-25 12:15:00|2640.15|2639.65|2638.15|2637.65|2640.27|2639.77|2637.9|2637.4|279
1742905200000|2025-03-25 12:20:00|2638.02|2637.52|2636.9|2636.4|2638.02|2637.52|2636.4|2635.9|267
1742905500000|2025-03-25 12:25:00|2637.15|2636.65|2636.65|2636.15|2637.15|2636.65|2635.52|2635.02|216
1742905800000|2025-03-25 12:30:00|2636.77|2636.27|2634.9|2634.4|2636.9|2636.4|2634.65|2634.15|321
1742906100000|2025-03-25 12:35:00|2634.77|2634.27|2636.65|2636.15|2636.9|2636.4|2634.65|2634.15|253
1742906400000|2025-03-25 12:40:00|2636.77|2636.27|2635.9|2635.4|2636.77|2636.27|2634.65|2634.15|321
1742906700000|2025-03-25 12:45:00|2635.77|2635.27|2632.77|2632.27|2636.4|2635.9|2632.65|2632.15|489
1742907000000|2025-03-25 12:50:00|2632.65|2632.15|2632.02|2631.52|2632.9|2632.4|2631.4|2630.9|498
1742907300000|2025-03-25 12:55:00|2632.15|2631.65|2633.9|2633.4|2633.9|2633.4|2631.65|2631.15|553
1742907600000|2025-03-25 13:00:00|2633.77|2633.27|2633.4|2632.9|2634.27|2633.77|2632.52|2632.02|687
1742907900000|2025-03-25 13:05:00|2633.15|2632.65|2632.65|2632.15|2633.15|2632.65|2632.15|2631.65|425
1742908200000|2025-03-25 13:10:00|2632.52|2632.02|2629.77|2629.27|2633.4|2632.9|2629.4|2628.9|470
1742908500000|2025-03-25 13:15:00|2629.65|2629.15|2629.52|2629.02|2630.9|2630.4|2629.15|2628.65|566
1742908800000|2025-03-25 13:20:00|2629.65|2629.15|2632.15|2631.65|2632.65|2632.15|2629.65|2629.15|586
1742909100000|2025-03-25 13:25:00|2632.02|2631.52|2631.65|2631.15|2632.15|2631.65|2630.9|2630.4|417
1742909400000|2025-03-25 13:30:00|2632.15|2631.65|2632.65|2632.15|2633.9|2633.4|2631.9|2631.4|666
1742909700000|2025-03-25 13:35:00|2632.77|2632.27|2629.65|2629.15|2632.77|2632.27|2629.27|2628.77|500
1742910000000|2025-03-25 13:40:00|2629.52|2629.02|2629.4|2628.9|2630.15|2629.65|2628.4|2627.9|579
1742910300000|2025-03-25 13:45:00|2629.27|2628.77|2626.77|2626.27|2630.65|2630.15|2626.77|2626.27|657
1742910600000|2025-03-25 13:50:00|2626.9|2626.4|2627.9|2627.4|2628.9|2628.4|2626.4|2625.9|415
1742910900000|2025-03-25 13:55:00|2627.77|2627.27|2628.52|2628.02|2628.77|2628.27|2627.52|2627.02|353
1742911200000|2025-03-25 14:00:00|2628.15|2627.65|2626.4|2625.9|2628.4|2627.9|2624.15|2623.65|844
1742911500000|2025-03-25 14:05:00|2626.52|2626.02|2627.65|2627.15|2629.15|2628.65|2626.4|2625.9|656
1742911800000|2025-03-25 14:10:00|2627.4|2626.9|2627.4|2626.9|2629.65|2629.15|2627.27|2626.77|490
1742912100000|2025-03-25 14:15:00|2627.15|2626.65|2627.65|2627.15|2628.9|2628.4|2626.27|2625.77|706
1742912400000|2025-03-25 14:20:00|2627.52|2627.02|2626.27|2625.77|2627.52|2627.02|2626.15|2625.65|376
1742912700000|2025-03-25 14:25:00|2626.15|2625.65|2626.15|2625.65|2626.9|2626.4|2624.4|2623.9|485
1742913000000|2025-03-25 14:30:00|2626.4|2625.9|2624.15|2623.65|2627.15|2626.65|2623.65|2623.15|548
1742913300000|2025-03-25 14:35:00|2624.4|2623.9|2625.27|2624.77|2626.15|2625.65|2623.4|2622.9|500
1742913600000|2025-03-25 14:40:00|2625.15|2624.65|2625.52|2625.02|2626.15|2625.65|2624.65|2624.15|5958
1742913900000|2025-03-25 14:45:00|2625.65|2625.15|2624.15|2623.65|2625.77|2625.27|2623.9|2623.4|683
1742914200000|2025-03-25 14:50:00|2624.02|2623.52|2621.9|2621.4|2624.4|2623.9|2621.27|2620.77|533
1742914500000|2025-03-25 14:55:00|2621.65|2621.15|2622.15|2621.65|2622.65|2622.15|2621.15|2620.65|1154
1742914800000|2025-03-25 15:00:00|2622.4|2621.9|2623.9|2623.4|2625.65|2625.15|2622.4|2621.9|712
1742915100000|2025-03-25 15:05:00|2623.77|2623.27|2625.9|2625.4|2625.9|2625.4|2623.65|2623.15|493
1742915400000|2025-03-25 15:10:00|2626.02|2625.52|2626.27|2625.77|2627.14|2626.64|2625.02|2624.52|1006
1742915700000|2025-03-25 15:15:00|2626.14|2625.64|2625.77|2625.27|2626.52|2626.02|2624.27|2623.77|813
1742916000000|2025-03-25 15:20:00|2626.02|2625.52|2624.52|2624.02|2626.02|2625.52|2624.52|2624.02|552
1742916300000|2025-03-25 15:25:00|2624.77|2624.27|2625.52|2625.02|2625.77|2625.27|2624.27|2623.77|496
1742916600000|2025-03-25 15:30:00|2625.27|2624.77|2625.27|2624.77|2625.77|2625.27|2624.52|2624.02|510
1742916900000|2025-03-25 15:35:00|2625.52|2625.02|2626.02|2625.52|2626.02|2625.52|2624.52|2624.02|499
1742917200000|2025-03-25 15:40:00|2625.89|2625.39|2627.52|2627.02|2627.77|2627.27|2625.64|2625.14|821
1742917500000|2025-03-25 15:45:00|2627.39|2626.89|2628.77|2628.27|2628.77|2628.27|2627.39|2626.89|843
1742917800000|2025-03-25 15:50:00|2628.64|2628.14|2630.02|2629.52|2630.27|2629.77|2628.39|2627.89|1308
1742918100000|2025-03-25 15:55:00|2630.27|2629.77|2631.52|2631.02|2631.89|2631.39|2630.02|2629.52|908
1742918400000|2025-03-25 16:00:00|2631.39|2630.89|2632.77|2632.27|2634.27|2633.77|2631.39|2630.89|1124
1742918700000|2025-03-25 16:05:00|2632.89|2632.39|2635.39|2634.89|2635.52|2635.02|2632.64|2632.14|1044
1742919000000|2025-03-25 16:10:00|2635.27|2634.77|2637.27|2636.77|2637.27|2636.77|2635.27|2634.77|982
1742919300000|2025-03-25 16:15:00|2637.52|2637.02|2636.77|2636.27|2638.02|2637.52|2636.02|2635.52|1219
1742919600000|2025-03-25 16:20:00|2637.02|2636.52|2640.76|2639.26|2640.76|2640.02|2636.77|2636.27|2553
1742919900000|2025-03-25 16:25:00|2638.87|2637.37|2639.7|2638.2|2639.7|2638.2|2638.45|2636.95|1265
1742920200000|2025-03-25 16:30:00|2639.88|2638.38|2638.33|2636.93|2640.1|2638.6|2637.2|2635.8|525
1742920500000|2025-03-25 16:35:00|2638.58|2637.18|2637.45|2636.05|2638.58|2637.18|2637.33|2635.93|1391
1742920800000|2025-03-25 16:40:00|2637.58|2636.18|2637.95|2636.55|2638.45|2637.05|2637.45|2636.05|101
1742921100000|2025-03-25 16:45:00|2638.08|2636.68|2638.08|2636.68|2638.2|2636.8|2637.58|2636.18|86
1742921400000|2025-03-25 16:50:00|2637.95|2636.55|2638.95|2637.55|2639.08|2637.68|2637.95|2636.55|89
1742921700000|2025-03-25 16:55:00|2638.83|2637.43|2639.38|2637.88|2639.38|2637.88|2638.7|2637.3|1351
1742922000000|2025-03-25 17:00:00|2639.39|2637.89|2640.16|2638.66|2640.17|2638.67|2639.38|2637.88|0
1742922300000|2025-03-25 17:05:00|2640.17|2638.67|2640.56|2639.06|2640.94|2639.44|2640.15|2638.65|0
1742922600000|2025-03-25 17:10:00|2640.75|2639.25|2640.04|2638.54|2640.94|2639.44|2640.04|2638.54|0
1742922900000|2025-03-25 17:15:00|2640.05|2638.55|2639.25|2637.75|2640.05|2638.55|2638.87|2637.37|0
1742923200000|2025-03-25 17:20:00|2639.26|2637.76|2638.05|2636.55|2639.27|2637.77|2638.05|2636.55|0
1742923500000|2025-03-25 17:25:00|2638.04|2636.54|2637.15|2635.65|2638.04|2636.54|2636.76|2635.26|0
1742923800000|2025-03-25 17:30:00|2637.52|2636.02|2638.64|2637.14|2638.65|2637.15|2637.15|2635.65|0
1742924100000|2025-03-25 17:35:00|2638.65|2637.15|2638.63|2637.13|2639.41|2637.91|2638.25|2636.75|0
1742924400000|2025-03-25 17:40:00|2639|2637.5|2637.91|2636.41|2639.04|2637.54|2637.53|2636.03|0
1742924700000|2025-03-25 17:45:00|2637.9|2636.4|2637.5|2636|2638.28|2636.78|2637.49|2635.99|0
1742925000000|2025-03-25 17:50:00|2637.49|2635.99|2637.88|2636.38|2637.88|2636.38|2637.1|2635.6|0
1742925300000|2025-03-25 17:55:00|2637.5|2636|2637.11|2635.61|2637.9|2636.4|2637.11|2635.61|0
1742925600000|2025-03-25 18:00:00|2637.1|2635.6|2636.37|2634.87|2637.5|2636|2636.36|2634.86|0
1742925900000|2025-03-25 18:05:00|2636.36|2634.86|2636.39|2634.89|2636.75|2635.25|2635.59|2634.09|0
1742926200000|2025-03-25 18:10:00|2636.77|2635.27|2637.17|2635.67|2637.54|2636.04|2636.77|2635.27|0
1742926500000|2025-03-25 18:15:00|2637.18|2635.68|2637.18|2635.68|2637.55|2636.05|2636.4|2634.9|0
1742926800000|2025-03-25 18:20:00|2637.55|2636.05|2637.17|2635.67|2637.95|2636.45|2637.17|2635.67|0
1742927100000|2025-03-25 18:25:00|2637.36|2635.86|2637.14|2635.64|2637.55|2636.05|2636.38|2634.88|0
1742927400000|2025-03-25 18:30:00|2637.15|2635.65|2637.53|2636.03|2637.53|2636.03|2636.74|2635.24|0
1742927700000|2025-03-25 18:35:00|2637.52|2636.02|2636.75|2635.25|2637.54|2636.04|2636.37|2634.87|0
1742928000000|2025-03-25 18:40:00|2636.76|2635.26|2637.26|2635.76|2637.27|2635.77|2636.34|2634.84|0
1742928300000|2025-03-25 18:45:00|2637.27|2635.77|2636.86|2635.36|2637.65|2636.15|2636.86|2635.36|0
1742928600000|2025-03-25 18:50:00|2636.85|2635.35|2637.25|2635.75|2637.64|2636.14|2636.47|2634.97|0
1742928900000|2025-03-25 18:55:00|2637.44|2635.94|2637.24|2635.74|2638|2636.5|2637.23|2635.73|0
1742929200000|2025-03-25 19:00:00|2637.23|2635.73|2638.01|2636.51|2638.01|2636.51|2637.23|2635.73|0
1742929500000|2025-03-25 19:05:00|2638|2636.5|2638.4|2636.9|2638.59|2637.09|2637.99|2636.49|0
1742929800000|2025-03-25 19:10:00|2638.77|2637.27|2637.99|2636.49|2639.16|2637.66|2637.97|2636.47|0
1742930100000|2025-03-25 19:15:00|2638|2636.5|2638.38|2636.88|2638.39|2636.89|2637.61|2636.11|0
1742930400000|2025-03-25 19:20:00|2638.37|2636.87|2637.65|2636.15|2638.58|2637.08|2637.63|2636.13|0
1742930700000|2025-03-25 19:25:00|2637.84|2636.34|2637.24|2635.74|2638.02|2636.52|2637.24|2635.74|0
1742931000000|2025-03-25 19:30:00|2637.25|2635.75|2638.79|2637.29|2639.17|2637.67|2637.24|2635.74|0
1742931300000|2025-03-25 19:35:00|2638.78|2637.28|2639.53|2638.03|2640.32|2638.82|2637.97|2636.47|0
1742931600000|2025-03-25 19:40:00|2639.54|2638.04|2640.33|2638.83|2640.33|2638.83|2639.16|2637.66|0
1742931900000|2025-03-25 19:45:00|2640.32|2638.82|2640.02|2638.52|2641.13|2639.63|2640|2638.5|0
1742932200000|2025-03-25 19:50:00|2640|2638.5|2639.26|2637.76|2640.03|2638.53|2638.45|2636.95|0
1742932500000|2025-03-25 19:55:00|2639.27|2637.77|2640.54|2639.04|2640.91|2639.41|2638.87|2637.37|0
1742932800000|2025-03-25 20:00:00|2640.36|2638.86|2640.68|2639.18|2640.68|2639.18|2639.81|2638.31|0
1742933100000|2025-03-25 20:05:00|2640.67|2639.17|2640.67|2639.17|2640.69|2639.19|2640.29|2638.79|0
1742933400000|2025-03-25 20:10:00|2640.68|2639.18|2640.67|2639.17|2641.05|2639.55|2640.66|2639.16|0
1742933700000|2025-03-25 20:15:00|2640.86|2639.36|2641.06|2639.56|2641.06|2639.56|2640.86|2639.36|0
1742934000000|2025-03-25 20:20:00|2641.05|2639.55|2640.87|2639.37|2641.24|2639.74|2640.67|2639.17|0
1742934300000|2025-03-25 20:25:00|2641.05|2639.55|2641.07|2639.57|2641.07|2639.57|2640.87|2639.37|0
1742934600000|2025-03-25 20:30:00|2640.7|2639.2|2641.07|2639.57|2641.07|2639.57|2640.69|2639.19|0
1742934900000|2025-03-25 20:35:00|2641.08|2639.58|2641.64|2640.14|2641.64|2640.14|2641.07|2639.57|0
1742935200000|2025-03-25 20:40:00|2641.46|2639.96|2641.45|2639.95|2641.64|2640.14|2641.45|2639.95|0
1742935800000|2025-03-25 20:50:00|2641.43|2639.93|2641.24|2639.74|2641.43|2639.93|2641.24|2639.74|0
1742936100000|2025-03-25 20:55:00|2641.05|2639.55|2641.62|2640.12|2641.81|2640.31|2641.05|2639.55|0
1742936400000|2025-03-25 21:00:00|2641.43|2639.93|2641.69|2640.19|2641.77|2640.27|2641.43|2639.93|0
1742936700000|2025-03-25 21:05:00|2641.7|2640.2|2641.65|2640.15|2641.77|2640.27|2641.65|2640.15|0
1742937000000|2025-03-25 21:10:00|2641.66|2640.16|2642.16|2640.66|2642.18|2640.68|2641.66|2640.16|0
1742937300000|2025-03-25 21:15:00|2642.08|2640.58|2642.12|2640.62|2642.24|2640.74|2642.08|2640.58|0
1742937600000|2025-03-25 21:20:00|2642.13|2640.63|2642.28|2640.78|2642.43|2640.93|2642.13|2640.63|0
1742937900000|2025-03-25 21:25:00|2642.24|2640.74|2642.28|2640.78|2642.28|2640.78|2642.24|2640.74|0
1742938200000|2025-03-25 21:30:00|2642.24|2640.74|2642.28|2640.78|2642.28|2640.78|2642.24|2640.74|0
1742938500000|2025-03-25 21:35:00|2642.24|2640.74|2642.2|2640.7|2642.24|2640.74|2642.2|2640.7|0
1742938800000|2025-03-25 21:40:00|2642.16|2640.66|2642.16|2640.66|2642.16|2640.66|2642.16|2640.66|0
1742939100000|2025-03-25 21:45:00|2642.2|2640.7|2642.16|2640.66|2642.2|2640.7|2642.12|2640.62|0
1742939400000|2025-03-25 21:50:00|2642.12|2640.62|2642.12|2640.62|2642.12|2640.62|2642.09|2640.59|0
1742939700000|2025-03-25 21:55:00|2642.08|2640.58|2642.08|2640.58|2642.08|2640.58|2642.01|2640.51|0
1742940000000|2025-03-25 22:00:00|2642.05|2640.55|2642.09|2640.59|2642.47|2640.97|2641.89|2640.39|0
1742940300000|2025-03-25 22:05:00|2642.16|2640.66|2642.47|2640.97|2642.74|2641.24|2641.89|2640.39|0
1742940600000|2025-03-25 22:10:00|2642.48|2640.98|2642.4|2640.9|2643.02|2641.52|2642.4|2640.9|0
1742940900000|2025-03-25 22:15:00|2642.48|2640.98|2642.32|2640.82|2642.59|2641.09|2642.17|2640.67|0
1742941200000|2025-03-25 22:20:00|2642.28|2640.78|2642.25|2640.75|2642.4|2640.9|2642.17|2640.67|0
1742941500000|2025-03-25 22:25:00|2642.24|2640.74|2642.13|2640.63|2642.25|2640.75|2642.05|2640.55|0
1742941800000|2025-03-25 22:30:00|2642.12|2640.62|2641.9|2640.4|2642.13|2640.63|2641.9|2640.4|0
1742942100000|2025-03-25 22:35:00|2641.89|2640.39|2641.74|2640.24|2641.97|2640.47|2641.74|2640.24|0
1742942400000|2025-03-25 22:40:00|2641.59|2640.09|2641.66|2640.16|2641.74|2640.24|2641.47|2639.97|0
1742942700000|2025-03-25 22:45:00|2641.59|2640.09|2641.82|2640.32|2641.9|2640.4|2641.55|2640.05|0
1742943000000|2025-03-25 22:50:00|2641.9|2640.4|2641.9|2640.4|2642.05|2640.55|2641.82|2640.32|0
1742943300000|2025-03-25 22:55:00|2641.97|2640.47|2641.82|2640.32|2641.97|2640.47|2641.82|2640.32|0
1742943600000|2025-03-25 23:00:00|2641.9|2640.4|2642.13|2640.63|2642.25|2640.75|2641.82|2640.32|0
1742943900000|2025-03-25 23:05:00|2642.17|2640.67|2642.17|2640.67|2642.17|2640.67|2641.97|2640.47|0
1742944200000|2025-03-25 23:10:00|2642.16|2640.66|2642.05|2640.55|2642.16|2640.66|2641.97|2640.47|0
1742944500000|2025-03-25 23:15:00|2642.13|2640.63|2641.97|2640.47|2642.13|2640.63|2641.93|2640.43|0
1742944800000|2025-03-25 23:20:00|2641.9|2640.4|2641.97|2640.47|2642.05|2640.55|2641.82|2640.32|0
1742945100000|2025-03-25 23:25:00|2641.98|2640.48|2642.17|2640.67|2642.17|2640.67|2641.97|2640.47|0
1742945400000|2025-03-25 23:30:00|2642.16|2640.66|2642.13|2640.63|2642.28|2640.78|2641.82|2640.32|0
1742945700000|2025-03-25 23:35:00|2642.12|2640.62|2642.52|2641.02|2642.52|2641.02|2642.05|2640.55|0
1742946000000|2025-03-25 23:40:00|2642.51|2641.01|2642.67|2641.17|2642.67|2641.17|2642.4|2640.9|0
1742946300000|2025-03-25 23:45:00|2642.63|2641.13|2642.84|2641.34|2643.15|2641.65|2642.55|2641.05|0
1742946600000|2025-03-25 23:50:00|2642.83|2641.33|2642.68|2641.18|2642.91|2641.41|2642.64|2641.14|0
1742946900000|2025-03-25 23:55:00|2642.64|2641.14|2642.56|2641.06|2642.64|2641.14|2642.41|2640.91|0
1742947200000|2025-03-26 00:00:00|2642.49|2640.99|2641.61|2640.11|2642.6|2641.1|2641.61|2640.11|0
1742947500000|2025-03-26 00:05:00|2641.24|2639.74|2641.39|2639.89|2641.51|2640.01|2641.24|2639.74|0
1742947800000|2025-03-26 00:10:00|2641.4|2639.9|2641.59|2640.09|2641.59|2640.09|2641.32|2639.82|0
1742948100000|2025-03-26 00:15:00|2641.67|2640.17|2641.25|2639.75|2642.37|2640.87|2641.25|2639.75|0
1742948400000|2025-03-26 00:20:00|2641.44|2639.94|2641.81|2640.31|2642.38|2640.88|2641.43|2639.93|0
1742948700000|2025-03-26 00:25:00|2642|2640.5|2641.62|2640.12|2642|2640.5|2641.25|2639.75|0
1742949000000|2025-03-26 00:30:00|2641.63|2640.13|2642.4|2640.9|2642.4|2640.9|2641.62|2640.12|0
1742949300000|2025-03-26 00:35:00|2642.59|2641.09|2642.79|2641.29|2642.79|2641.29|2642.59|2641.09|0
1742949600000|2025-03-26 00:40:00|2642.78|2641.28|2643.16|2641.66|2643.17|2641.67|2642.78|2641.28|0
1742949900000|2025-03-26 00:45:00|2642.79|2641.29|2642.03|2640.53|2642.79|2641.29|2642.03|2640.53|0
1742950200000|2025-03-26 00:50:00|2641.84|2640.34|2641.66|2640.16|2641.84|2640.34|2641.65|2640.15|0
1742950500000|2025-03-26 00:55:00|2641.29|2639.79|2641.28|2639.78|2641.29|2639.79|2640.91|2639.41|0
1742950800000|2025-03-26 01:00:00|2641.27|2639.77|2640.89|2639.39|2641.28|2639.78|2640.89|2639.39|0
1742951100000|2025-03-26 01:05:00|2640.9|2639.4|2641.26|2639.76|2641.26|2639.76|2640.13|2638.63|0
1742951400000|2025-03-26 01:10:00|2641.63|2640.13|2641.64|2640.14|2642.01|2640.51|2641.26|2639.76|0
1742951700000|2025-03-26 01:15:00|2642.01|2640.51|2641.72|2640.22|2642.47|2640.97|2641.71|2640.21|0
1742952000000|2025-03-26 01:20:00|2641.71|2640.21|2641.35|2639.85|2642.09|2640.59|2640.97|2639.47|0
1742952300000|2025-03-26 01:25:00|2641.91|2640.41|2641.33|2639.83|2641.91|2640.41|2640.96|2639.46|0
1742952600000|2025-03-26 01:30:00|2641.34|2639.84|2642.82|2641.32|2642.83|2641.33|2641.33|2639.83|0
1742952900000|2025-03-26 01:35:00|2642.83|2641.33|2642.45|2640.95|2642.83|2641.33|2642.45|2640.95|0
1742953200000|2025-03-26 01:40:00|2642.26|2640.76|2640.96|2639.46|2642.82|2641.32|2640.96|2639.46|0
1742953500000|2025-03-26 01:45:00|2641.34|2639.84|2641.52|2640.02|2641.71|2640.21|2641.33|2639.83|0
1742953800000|2025-03-26 01:50:00|2641.34|2639.84|2641.34|2639.84|2641.52|2640.02|2640.57|2639.07|0
1742954100000|2025-03-26 01:55:00|2641.33|2639.83|2640.96|2639.46|2641.33|2639.83|2640.95|2639.45|0
1742954400000|2025-03-26 02:00:00|2640.59|2639.09|2640.58|2639.08|2641.34|2639.84|2640.58|2639.08|0
1742954700000|2025-03-26 02:05:00|2640.77|2639.27|2640.58|2639.08|2640.95|2639.45|2640.57|2639.07|0
1742955000000|2025-03-26 02:10:00|2640.57|2639.07|2640.94|2639.44|2640.95|2639.45|2640.57|2639.07|0
1742955300000|2025-03-26 02:15:00|2640.93|2639.43|2641.31|2639.81|2641.69|2640.19|2640.93|2639.43|0
1742955600000|2025-03-26 02:20:00|2641.3|2639.8|2639.4|2637.9|2641.3|2639.8|2639.4|2637.9|0
1742955900000|2025-03-26 02:25:00|2639.39|2637.89|2639.77|2638.27|2639.96|2638.46|2639.01|2637.51|0
1742956200000|2025-03-26 02:30:00|2639.4|2637.9|2639.77|2638.27|2640.52|2639.02|2639.4|2637.9|0
1742956500000|2025-03-26 02:35:00|2640.15|2638.65|2640.15|2638.65|2640.53|2639.03|2640.14|2638.64|0
1742956800000|2025-03-26 02:40:00|2639.78|2638.28|2640.16|2638.66|2640.16|2638.66|2639.41|2637.91|0
1742957100000|2025-03-26 02:45:00|2640.15|2638.65|2640.55|2639.05|2640.93|2639.43|2640.15|2638.65|0
1742957400000|2025-03-26 02:50:00|2640.56|2639.06|2640.56|2639.06|2640.93|2639.43|2640.18|2638.68|0
1742957700000|2025-03-26 02:55:00|2640.55|2639.05|2640.93|2639.43|2640.93|2639.43|2640.55|2639.05|0
1742958600000|2025-03-26 03:10:00|2640.56|2639.06|2640.55|2639.05|2640.56|2639.06|2640.54|2639.04|0
1742958900000|2025-03-26 03:15:00|2640.54|2639.04|2640.54|2639.04|2640.55|2639.05|2640.54|2639.04|0
1742959200000|2025-03-26 03:20:00|2640.55|2639.05|2640.54|2639.04|2640.55|2639.05|2640.54|2639.04|0
1742959500000|2025-03-26 03:25:00|2640.55|2639.05|2640.54|2639.04|2640.55|2639.05|2640.54|2639.04|0
1742959800000|2025-03-26 03:30:00|2640.16|2638.66|2639.97|2638.47|2640.54|2639.04|2639.78|2638.28|0
1742960100000|2025-03-26 03:35:00|2640.16|2638.66|2639.78|2638.28|2640.16|2638.66|2639.4|2637.9|0
1742960400000|2025-03-26 03:40:00|2639.77|2638.27|2639.77|2638.27|2639.78|2638.28|2639.77|2638.27|0
1742960700000|2025-03-26 03:45:00|2639.58|2638.08|2640.15|2638.65|2640.15|2638.65|2639.39|2637.89|0
1742961000000|2025-03-26 03:50:00|2640.34|2638.84|2640.34|2638.84|2640.53|2639.03|2640.34|2638.84|0
1742961300000|2025-03-26 03:55:00|2640.15|2638.65|2640.53|2639.03|2640.53|2639.03|2640.15|2638.65|0
1742961600000|2025-03-26 04:00:00|2640.9|2639.4|2640.52|2639.02|2640.91|2639.41|2640.52|2639.02|0
1742961900000|2025-03-26 04:05:00|2640.53|2639.03|2640.53|2639.03|2640.53|2639.03|2640.52|2639.02|0
1742962200000|2025-03-26 04:10:00|2640.52|2639.02|2640.15|2638.65|2640.53|2639.03|2639.78|2638.28|0
1742962500000|2025-03-26 04:15:00|2639.96|2638.46|2640.53|2639.03|2640.53|2639.03|2639.78|2638.28|0
1742962800000|2025-03-26 04:20:00|2640.52|2639.02|2640.52|2639.02|2640.52|2639.02|2640.52|2639.02|0
1742963100000|2025-03-26 04:25:00|2640.5|2639|2640.5|2639|2640.5|2639|2640.5|2639|0
1742963400000|2025-03-26 04:30:00|2640.13|2638.63|2640.32|2638.82|2640.5|2639|2640.13|2638.63|0
1742963700000|2025-03-26 04:35:00|2640.5|2639|2640.51|2639.01|2640.51|2639.01|2640.5|2639|0
1742964000000|2025-03-26 04:40:00|2640.52|2639.02|2640.89|2639.39|2640.89|2639.39|2640.51|2639.01|0
1742964300000|2025-03-26 04:45:00|2640.7|2639.2|2640.59|2639.09|2640.97|2639.47|2640.58|2639.08|0
1742964600000|2025-03-26 04:50:00|2640.78|2639.28|2641.16|2639.66|2641.16|2639.66|2640.78|2639.28|0
1742964900000|2025-03-26 04:55:00|2640.97|2639.47|2641.35|2639.85|2641.35|2639.85|2640.97|2639.47|0
1742965200000|2025-03-26 05:00:00|2641.34|2639.84|2641.72|2640.22|2641.72|2640.22|2641.34|2639.84|0
1742965500000|2025-03-26 05:05:00|2641.73|2640.23|2641.73|2640.23|2641.73|2640.23|2641.72|2640.22|0
1742965800000|2025-03-26 05:10:00|2641.72|2640.22|2641.73|2640.23|2641.73|2640.23|2641.35|2639.85|0
1742966100000|2025-03-26 05:15:00|2641.54|2640.04|2641.73|2640.23|2642.11|2640.61|2641.36|2639.86|0
1742966400000|2025-03-26 05:20:00|2641.74|2640.24|2641.36|2639.86|2642.11|2640.61|2641.36|2639.86|0
1742966700000|2025-03-26 05:25:00|2641.54|2640.04|2640.97|2639.47|2641.54|2640.04|2640.97|2639.47|0
1742967000000|2025-03-26 05:30:00|2640.96|2639.46|2640.59|2639.09|2640.97|2639.47|2640.59|2639.09|0
1742967300000|2025-03-26 05:35:00|2640.78|2639.28|2640.58|2639.08|2640.78|2639.28|2640.58|2639.08|0
1742967600000|2025-03-26 05:40:00|2640.57|2639.07|2639.82|2638.32|2640.57|2639.07|2639.82|2638.32|0
1742967900000|2025-03-26 05:45:00|2639.64|2638.14|2639.24|2637.74|2639.82|2638.32|2639.05|2637.55|0
1742968200000|2025-03-26 05:50:00|2639.43|2637.93|2639.05|2637.55|2639.43|2637.93|2639.04|2637.54|0
1742968500000|2025-03-26 05:55:00|2639.02|2637.52|2638.64|2637.14|2639.02|2637.52|2638.63|2637.13|0
1742968800000|2025-03-26 06:00:00|2638.45|2636.95|2638.64|2637.14|2638.64|2637.14|2638.26|2636.76|0
1742969100000|2025-03-26 06:05:00|2638.65|2637.15|2638.65|2637.15|2639.02|2637.52|2638.65|2637.15|0
1742969400000|2025-03-26 06:10:00|2638.64|2637.14|2638.64|2637.14|2639.21|2637.71|2638.64|2637.14|0
1742969700000|2025-03-26 06:15:00|2638.65|2637.15|2638.27|2636.77|2638.65|2637.15|2638.27|2636.77|0
1742970000000|2025-03-26 06:20:00|2638.08|2636.58|2637.9|2636.4|2638.46|2636.96|2637.89|2636.39|0
1742970300000|2025-03-26 06:25:00|2637.53|2636.03|2637.5|2636|2638.28|2636.78|2637.5|2636|0
1742970600000|2025-03-26 06:30:00|2637.51|2636.01|2637.13|2635.63|2638.26|2636.76|2637.13|2635.63|0
1742970900000|2025-03-26 06:35:00|2637.14|2635.64|2637.52|2636.02|2637.52|2636.02|2637.14|2635.64|0
1742971200000|2025-03-26 06:40:00|2637.53|2636.03|2637.53|2636.03|2638.27|2636.77|2637.34|2635.84|0
1742971500000|2025-03-26 06:45:00|2637.54|2636.04|2637.53|2636.03|2637.9|2636.4|2637.52|2636.02|0
1742971800000|2025-03-26 06:50:00|2637.72|2636.22|2638.29|2636.79|2638.48|2636.98|2637.72|2636.22|0
1742972100000|2025-03-26 06:55:00|2637.92|2636.42|2638.06|2636.56|2638.99|2637.49|2637.87|2636.37|0
1742972400000|2025-03-26 07:00:00|2637.87|2636.37|2640.56|2639.06|2640.93|2639.43|2637.87|2636.37|0
1742972700000|2025-03-26 07:05:00|2640.55|2639.05|2641.3|2639.8|2641.68|2640.18|2640.18|2638.68|0
1742973000000|2025-03-26 07:10:00|2641.31|2639.81|2642.7|2641.2|2643.07|2641.57|2641.3|2639.8|0
1742973300000|2025-03-26 07:15:00|2643.08|2641.58|2645.76|2644.26|2645.76|2644.26|2642.7|2641.2|0
1742973600000|2025-03-26 07:20:00|2645.38|2643.88|2644.9|2643.4|2645.76|2644.26|2644.11|2642.61|0
1742973900000|2025-03-26 07:25:00|2644.8|2643.3|2644.98|2643.48|2645.84|2644.34|2644.71|2643.21|0
1742974200000|2025-03-26 07:30:00|2644.97|2643.47|2645.74|2644.34|2646.24|2644.84|2643.99|2642.59|1
1742974500000|2025-03-26 07:35:00|2645.49|2644.09|2645.49|2644.09|2645.61|2644.21|2645.49|2644.09|0
1742974800000|2025-03-26 07:40:00|2646.11|2644.71|2647.11|2645.71|2647.11|2645.71|2644.11|2642.71|22
1742975100000|2025-03-26 07:45:00|2647.36|2645.96|2647.61|2646.21|2647.74|2646.34|2646.49|2645.09|9
1742975400000|2025-03-26 07:50:00|2647.49|2646.09|2647.49|2646.09|2647.49|2646.09|2647.49|2646.09|0
1742975700000|2025-03-26 07:55:00|2647.54|2646.04|2645.21|2643.71|2647.91|2646.41|2644.83|2643.33|0
1742976000000|2025-03-26 08:00:00|2645.58|2644.08|2641.66|2641.16|2646.41|2645.91|2639.66|2639.16|2690
1742976300000|2025-03-26 08:05:00|2641.91|2641.41|2633.29|2632.79|2642.29|2641.79|2632.41|2631.91|1959
1742976600000|2025-03-26 08:10:00|2633.91|2633.41|2630.91|2630.41|2635.79|2635.29|2629.54|2629.04|1472
1742976900000|2025-03-26 08:15:00|2630.29|2629.79|2624.04|2623.54|2630.79|2630.29|2624.04|2623.54|1502
1742977200000|2025-03-26 08:20:00|2623.79|2623.29|2626.54|2626.04|2629.29|2628.79|2623.29|2622.79|1178
1742977500000|2025-03-26 08:25:00|2626.79|2626.29|2629.29|2628.79|2629.54|2629.04|2626.54|2626.04|1017
1742977800000|2025-03-26 08:30:00|2629.41|2628.91|2630.54|2630.04|2632.04|2631.54|2629.04|2628.54|980
1742978100000|2025-03-26 08:35:00|2630.29|2629.79|2625.29|2624.79|2630.79|2630.29|2625.29|2624.79|853
1742978400000|2025-03-26 08:40:00|2625.68|2625.18|2624.05|2623.55|2627.05|2626.55|2623.68|2623.18|673
1742978700000|2025-03-26 08:45:00|2623.93|2623.43|2619.93|2619.43|2623.93|2623.43|2618.8|2618.3|822
1742979000000|2025-03-26 08:50:00|2619.68|2619.18|2620.93|2620.43|2623.3|2622.8|2619.43|2618.93|810
1742979300000|2025-03-26 08:55:00|2621.18|2620.68|2623.68|2623.18|2625.8|2625.3|2621.18|2620.68|1032
1742979600000|2025-03-26 09:00:00|2624.18|2623.68|2618.93|2618.43|2624.18|2623.68|2618.93|2618.43|792
1742979900000|2025-03-26 09:05:00|2618.68|2618.18|2621.93|2621.43|2623.8|2623.3|2618.18|2617.68|1025
1742980200000|2025-03-26 09:10:00|2622.18|2621.68|2621.93|2621.43|2623.93|2623.43|2621.18|2620.68|507
1742980500000|2025-03-26 09:15:00|2621.8|2621.3|2620.43|2619.93|2623.43|2622.93|2619.68|2619.18|732
1742980800000|2025-03-26 09:20:00|2620.18|2619.68|2619.05|2618.55|2620.43|2619.93|2618.43|2617.93|467
1742981100000|2025-03-26 09:25:00|2619.18|2618.68|2620.3|2619.8|2621.55|2621.05|2617.43|2616.93|565
1742981400000|2025-03-26 09:30:00|2620.43|2619.93|2622.43|2621.93|2623.93|2623.43|2620.18|2619.68|426
1742981700000|2025-03-26 09:35:00|2622.18|2621.68|2620.93|2620.43|2622.68|2622.18|2620.18|2619.68|332
1742982000000|2025-03-26 09:40:00|2620.68|2620.18|2617.93|2617.43|2620.8|2620.3|2617.68|2617.18|490
1742982300000|2025-03-26 09:45:00|2617.8|2617.3|2617.18|2616.68|2617.93|2617.43|2614.68|2614.18|560
1742982600000|2025-03-26 09:50:00|2617.05|2616.55|2615.8|2615.3|2619.18|2618.68|2614.93|2614.43|514
1742982900000|2025-03-26 09:55:00|2615.68|2615.18|2614.05|2613.55|2616.18|2615.68|2613.18|2612.68|440
1742983200000|2025-03-26 10:00:00|2613.8|2613.3|2614.93|2614.43|2616.68|2616.18|2613.18|2612.68|569
1742983500000|2025-03-26 10:05:00|2615.18|2614.68|2615.68|2615.18|2616.43|2615.93|2613.68|2613.18|302
1742983800000|2025-03-26 10:10:00|2615.43|2614.93|2617.43|2616.93|2618.68|2618.18|2615.3|2614.8|264
1742984100000|2025-03-26 10:15:00|2617.55|2617.05|2621.18|2620.68|2621.93|2621.43|2617.43|2616.93|557
1742984400000|2025-03-26 10:20:00|2621.05|2620.55|2619.68|2619.18|2621.8|2621.3|2619.68|2619.18|216
1742984700000|2025-03-26 10:25:00|2620.18|2619.68|2620.05|2619.55|2620.93|2620.43|2619.05|2618.55|202
1742985000000|2025-03-26 10:30:00|2619.93|2619.43|2620.8|2620.3|2622.05|2621.55|2619.43|2618.93|211
1742985300000|2025-03-26 10:35:00|2620.93|2620.43|2624.43|2623.93|2624.68|2624.18|2620.68|2620.18|448
1742985600000|2025-03-26 10:40:00|2624.3|2623.8|2624.8|2624.3|2625.3|2624.8|2623.68|2623.18|301
1742985900000|2025-03-26 10:45:00|2624.68|2624.18|2624.93|2624.43|2627.18|2626.68|2624.68|2624.18|341
1742986200000|2025-03-26 10:50:00|2625.18|2624.68|2626.18|2625.68|2626.93|2626.43|2624.93|2624.43|334
1742986500000|2025-03-26 10:55:00|2626.43|2625.93|2626.93|2626.43|2627.18|2626.68|2625.05|2624.55|333
1742986800000|2025-03-26 11:00:00|2627.18|2626.68|2626.68|2626.18|2628.18|2627.68|2626.43|2625.93|401
1742987100000|2025-03-26 11:05:00|2626.8|2626.3|2625.68|2625.18|2627.43|2626.93|2625.55|2625.05|249
1742987400000|2025-03-26 11:10:00|2625.8|2625.3|2627.68|2627.18|2628.43|2627.93|2624.68|2624.18|301
1742987700000|2025-03-26 11:15:00|2627.8|2627.3|2625.05|2624.55|2629.05|2628.55|2624.8|2624.3|439
1742988000000|2025-03-26 11:20:00|2624.93|2624.43|2625.43|2624.93|2626.55|2626.05|2624.55|2624.05|320
1742988300000|2025-03-26 11:25:00|2625.18|2624.68|2623.8|2623.3|2625.3|2624.8|2623.05|2622.55|320
1742988600000|2025-03-26 11:30:00|2623.68|2623.18|2623.3|2622.8|2624.05|2623.55|2622.93|2622.43|227
1742988900000|2025-03-26 11:35:00|2623.43|2622.93|2623.05|2622.55|2623.8|2623.3|2621.68|2621.18|238
1742989200000|2025-03-26 11:40:00|2622.93|2622.43|2624.55|2624.05|2624.68|2624.18|2622.18|2621.68|273
1742989500000|2025-03-26 11:45:00|2624.68|2624.18|2624.68|2624.18|2625.93|2625.43|2624.43|2623.93|192
1742989800000|2025-03-26 11:50:00|2624.55|2624.05|2623.55|2623.05|2625.55|2625.05|2623.18|2622.68|198
1742990100000|2025-03-26 11:55:00|2623.68|2623.18|2624.68|2624.18|2624.68|2624.18|2622.93|2622.43|198
1742990400000|2025-03-26 12:00:00|2624.8|2624.3|2624.68|2624.18|2625.05|2624.55|2623.3|2622.8|200
1742990700000|2025-03-26 12:05:00|2624.8|2624.3|2624.18|2623.68|2625.8|2625.3|2624.18|2623.68|342
1742991000000|2025-03-26 12:10:00|2624.05|2623.55|2623.55|2623.05|2624.18|2623.68|2622.68|2622.18|210
1742991300000|2025-03-26 12:15:00|2623.68|2623.18|2623.93|2623.43|2624.68|2624.18|2623.43|2622.93|275
1742991600000|2025-03-26 12:20:00|2623.8|2623.3|2623.8|2623.3|2624.18|2623.68|2622.18|2621.68|310
1742991900000|2025-03-26 12:25:00|2623.93|2623.43|2622.93|2622.43|2624.68|2624.18|2622.93|2622.43|261
1742992200000|2025-03-26 12:30:00|2623.05|2622.55|2621.18|2620.68|2623.43|2622.93|2620.18|2619.68|417
1742992500000|2025-03-26 12:35:00|2621.3|2620.8|2621.18|2620.68|2622.93|2622.43|2620.93|2620.43|391
1742992800000|2025-03-26 12:40:00|2620.97|2620.47|2621.97|2621.47|2622.22|2621.72|2620.97|2620.47|306
1742993100000|2025-03-26 12:45:00|2622.22|2621.72|2622.22|2621.72|2623.47|2622.97|2622.22|2621.72|275
1742993400000|2025-03-26 12:50:00|2622.09|2621.59|2619.72|2619.22|2622.72|2622.22|2619.47|2618.97|337
1742993700000|2025-03-26 12:55:00|2619.97|2619.47|2618.47|2617.97|2619.97|2619.47|2617.47|2616.97|578
1742994000000|2025-03-26 13:00:00|2618.22|2617.72|2618.09|2617.59|2619.97|2619.47|2616.72|2616.22|435
1742994300000|2025-03-26 13:05:00|2617.97|2617.47|2618.97|2618.47|2619.72|2619.22|2617.34|2616.84|281
1742994600000|2025-03-26 13:10:00|2618.59|2618.09|2618.22|2617.72|2618.59|2618.09|2616.59|2616.09|464
1742994900000|2025-03-26 13:15:00|2618.09|2617.59|2614.47|2613.97|2618.59|2618.09|2614.47|2613.97|463
1742995200000|2025-03-26 13:20:00|2614.59|2614.09|2614.59|2614.09|2615.72|2615.22|2613.72|2613.22|505
1742995500000|2025-03-26 13:25:00|2614.47|2613.97|2612.22|2611.72|2615.22|2614.72|2612.22|2611.72|440
1742995800000|2025-03-26 13:30:00|2612.34|2611.84|2613.09|2612.59|2613.72|2613.22|2611.97|2611.47|914
1742996100000|2025-03-26 13:35:00|2613.22|2612.72|2611.72|2611.22|2615.47|2614.97|2611.34|2610.84|1619
1742996400000|2025-03-26 13:40:00|2611.84|2611.34|2611.97|2611.47|2612.72|2612.22|2610.72|2610.22|785
1742996700000|2025-03-26 13:45:00|2612.22|2611.72|2608.09|2607.59|2612.22|2611.72|2607.34|2606.84|1208
1742997000000|2025-03-26 13:50:00|2608.22|2607.72|2608.22|2607.72|2610.22|2609.72|2607.22|2606.72|747
1742997300000|2025-03-26 13:55:00|2608.47|2607.97|2606.72|2606.22|2608.47|2607.97|2605.22|2604.72|779
1742997600000|2025-03-26 14:00:00|2606.59|2606.09|2609.72|2609.22|2609.97|2609.47|2605.97|2605.47|968
1742997900000|2025-03-26 14:05:00|2609.59|2609.09|2610.34|2609.84|2611.47|2610.97|2608.84|2608.34|712
1742998200000|2025-03-26 14:10:00|2610.22|2609.72|2612.72|2612.22|2613.47|2612.97|2609.97|2609.47|539
1742998500000|2025-03-26 14:15:00|2612.97|2612.47|2610.47|2609.97|2613.22|2612.72|2609.72|2609.22|496
1742998800000|2025-03-26 14:20:00|2610.34|2609.84|2611.22|2610.72|2611.97|2611.47|2609.09|2608.59|442
1742999100000|2025-03-26 14:25:00|2611.47|2610.97|2611.72|2611.22|2612.97|2612.47|2610.84|2610.34|397
1742999400000|2025-03-26 14:30:00|2611.84|2611.34|2614.22|2613.72|2614.47|2613.97|2610.72|2610.22|3574
1742999700000|2025-03-26 14:35:00|2614.47|2613.97|2614.97|2614.47|2616.47|2615.97|2614.34|2613.84|555
1743000000000|2025-03-26 14:40:00|2614.72|2614.22|2616.22|2615.72|2616.47|2615.97|2613.97|2613.47|1593
1743000300000|2025-03-26 14:45:00|2616.47|2615.97|2616.47|2615.97|2616.97|2616.47|2614.72|2614.22|457
1743000600000|2025-03-26 14:50:00|2616.72|2616.22|2618.97|2618.47|2619.47|2618.97|2616.59|2616.09|608
1743000900000|2025-03-26 14:55:00|2618.84|2618.34|2617.97|2617.47|2619.09|2618.59|2617.47|2616.97|691
1743001200000|2025-03-26 15:00:00|2618.47|2617.97|2619.97|2619.47|2620.22|2619.72|2618.47|2617.97|743
1743001500000|2025-03-26 15:05:00|2620.22|2619.72|2618.22|2617.72|2620.72|2620.22|2617.97|2617.47|654
1743001800000|2025-03-26 15:10:00|2618.29|2617.79|2617.41|2616.91|2618.29|2617.79|2615.54|2615.04|688
1743002100000|2025-03-26 15:15:00|2617.29|2616.79|2615.16|2614.66|2617.79|2617.29|2614.79|2614.29|476
1743002400000|2025-03-26 15:20:00|2615.04|2614.54|2612.79|2612.29|2615.04|2614.54|2612.79|2612.29|562
1743002700000|2025-03-26 15:25:00|2613.04|2612.54|2609.54|2609.04|2613.04|2612.54|2608.79|2608.29|523
1743003000000|2025-03-26 15:30:00|2609.79|2609.29|2609.54|2609.04|2611.41|2610.91|2609.54|2609.04|469
1743003300000|2025-03-26 15:35:00|2609.66|2609.16|2611.16|2610.66|2611.54|2611.04|2608.79|2608.29|430
1743003600000|2025-03-26 15:40:00|2611.04|2610.54|2609.41|2608.91|2611.41|2610.91|2608.54|2608.04|625
1743003900000|2025-03-26 15:45:00|2609.54|2609.04|2607.79|2607.29|2610.04|2609.54|2607.54|2607.04|790
1743004200000|2025-03-26 15:50:00|2607.66|2607.16|2607.54|2607.04|2608.29|2607.79|2606.79|2606.29|544
1743004500000|2025-03-26 15:55:00|2607.41|2606.91|2604.54|2604.04|2607.54|2607.04|2603.04|2602.54|1484
1743004800000|2025-03-26 16:00:00|2604.29|2603.79|2601.79|2601.29|2604.66|2604.16|2600.79|2600.29|1216
1743005100000|2025-03-26 16:05:00|2602.04|2601.54|2603.54|2603.04|2605.29|2604.79|2601.79|2601.29|1347
1743005400000|2025-03-26 16:10:00|2603.79|2603.29|2604.29|2603.79|2605.04|2604.54|2603.04|2602.54|1412
1743005700000|2025-03-26 16:15:00|2604.54|2604.04|2603.16|2602.66|2604.79|2604.29|2602.29|2601.79|1728
1743006000000|2025-03-26 16:20:00|2603.04|2602.54|2603.29|2601.79|2604.79|2604.29|2601.54|2601.04|3046
1743006300000|2025-03-26 16:25:00|2603.67|2602.17|2603.79|2602.29|2605.19|2603.69|2602.75|2601.25|1812
1743006600000|2025-03-26 16:30:00|2604.16|2602.66|2603.86|2602.46|2605.24|2603.84|2602.74|2601.34|1291
1743006900000|2025-03-26 16:35:00|2603.99|2602.59|2604.61|2603.21|2605.74|2604.34|2603.49|2602.09|163
1743007200000|2025-03-26 16:40:00|2604.86|2603.46|2603.86|2602.46|2605.74|2604.34|2603.61|2602.21|75
1743007500000|2025-03-26 16:45:00|2603.99|2602.59|2604.24|2602.84|2604.24|2602.84|2603.86|2602.46|12
1743007800000|2025-03-26 16:50:00|2604.36|2602.96|2603.61|2602.21|2604.36|2602.96|2603.49|2602.09|19
1743008100000|2025-03-26 16:55:00|2603.49|2602.09|2601.67|2600.17|2603.49|2602.09|2601.61|2600.17|26
1743008400000|2025-03-26 17:00:00|2601.66|2600.16|2601.65|2600.15|2602.99|2601.49|2601.28|2599.78|0
1743008700000|2025-03-26 17:05:00|2601.64|2600.14|2602.21|2600.71|2602.21|2600.71|2601.64|2600.14|0
1743009000000|2025-03-26 17:10:00|2602.2|2600.7|2601.25|2599.75|2603.5|2602|2601.23|2599.73|0
1743009300000|2025-03-26 17:15:00|2601.24|2599.74|2598.68|2597.18|2601.25|2599.75|2597.81|2596.31|0
1743009600000|2025-03-26 17:20:00|2598.69|2597.19|2599.84|2598.34|2600.39|2598.89|2597.91|2596.41|0
1743009900000|2025-03-26 17:25:00|2600.22|2598.72|2596.81|2595.31|2600.22|2598.72|2596.42|2594.92|0
1743010200000|2025-03-26 17:30:00|2596.8|2595.3|2592.96|2591.46|2597.19|2595.69|2592.95|2591.45|0
1743010500000|2025-03-26 17:35:00|2592.95|2591.45|2592.97|2591.47|2593.72|2592.22|2592.13|2590.63|0
1743010800000|2025-03-26 17:40:00|2592.98|2591.48|2594.11|2592.61|2596.77|2595.27|2592.97|2591.47|0
1743011100000|2025-03-26 17:45:00|2594.1|2592.6|2594.83|2593.33|2595.64|2594.14|2594.06|2592.56|0
1743011400000|2025-03-26 17:50:00|2594.84|2593.34|2595.58|2594.08|2595.6|2594.1|2594.82|2593.32|0
1743011700000|2025-03-26 17:55:00|2595.57|2594.07|2593.98|2592.48|2595.6|2594.1|2593.98|2592.48|0
1743012000000|2025-03-26 18:00:00|2594.35|2592.85|2595.53|2594.03|2595.9|2594.4|2594.35|2592.85|0
1743012300000|2025-03-26 18:05:00|2595.52|2594.02|2595.55|2594.05|2595.91|2594.41|2594.39|2592.89|0
1743012600000|2025-03-26 18:10:00|2595.56|2594.06|2597.09|2595.59|2597.87|2596.37|2595.56|2594.06|0
1743012900000|2025-03-26 18:15:00|2597.1|2595.6|2596.37|2594.87|2597.88|2596.38|2596.37|2594.87|0
1743013200000|2025-03-26 18:20:00|2596.36|2594.86|2596.75|2595.25|2597.14|2595.64|2595.97|2594.47|0
1743013500000|2025-03-26 18:25:00|2596.74|2595.24|2597.18|2595.68|2597.95|2596.45|2596.4|2594.9|0
1743013800000|2025-03-26 18:30:00|2597.17|2595.67|2596.36|2594.86|2597.95|2596.45|2595.99|2594.49|0
1743014100000|2025-03-26 18:35:00|2596.37|2594.87|2596.26|2594.76|2597.12|2595.62|2595.97|2594.47|0
1743014400000|2025-03-26 18:40:00|2596.27|2594.77|2594.72|2593.22|2596.65|2595.15|2594.13|2592.63|0
1743014700000|2025-03-26 18:45:00|2594.73|2593.23|2593.12|2591.62|2595.49|2593.99|2592.71|2591.21|0
1743015000000|2025-03-26 18:50:00|2593.11|2591.61|2591.63|2590.13|2593.13|2591.63|2591.23|2589.73|0
1743015300000|2025-03-26 18:55:00|2591.64|2590.14|2591.64|2590.14|2592.03|2590.53|2590.87|2589.37|0
1743015600000|2025-03-26 19:00:00|2592.01|2590.51|2592.11|2590.61|2593.28|2591.78|2591.73|2590.23|0
1743015900000|2025-03-26 19:05:00|2592.1|2590.6|2591.34|2589.84|2592.49|2590.99|2591.33|2589.83|0
1743016200000|2025-03-26 19:10:00|2591.35|2589.85|2591.71|2590.21|2591.73|2590.23|2590.94|2589.44|0
1743016500000|2025-03-26 19:15:00|2591.7|2590.2|2592.99|2591.49|2594.13|2592.63|2591.7|2590.2|0
1743016800000|2025-03-26 19:20:00|2593|2591.5|2592.23|2590.73|2594.18|2592.68|2592.23|2590.73|0
1743017100000|2025-03-26 19:25:00|2592.22|2590.72|2592.94|2591.44|2593.75|2592.25|2592.21|2590.71|0
1743017400000|2025-03-26 19:30:00|2592.95|2591.45|2594.12|2592.62|2594.13|2592.63|2592.95|2591.45|0
1743017700000|2025-03-26 19:35:00|2594.13|2592.63|2594.1|2592.6|2594.5|2593|2593.71|2592.21|0
1743018000000|2025-03-26 19:40:00|2594.11|2592.61|2595.65|2594.15|2596.04|2594.54|2594.1|2592.6|0
1743018300000|2025-03-26 19:45:00|2595.66|2594.16|2597.21|2595.71|2597.22|2595.72|2594.51|2593.01|0
1743018600000|2025-03-26 19:50:00|2597.19|2595.69|2598.08|2596.58|2598.48|2596.98|2596.92|2595.42|0
1743018900000|2025-03-26 19:55:00|2598.07|2596.57|2597.26|2595.76|2598.43|2596.93|2595.77|2594.27|0
1743019200000|2025-03-26 20:00:00|2597.26|2595.76|2596.12|2594.62|2597.28|2595.78|2596.12|2594.62|0
1743019500000|2025-03-26 20:05:00|2596.13|2594.63|2595.71|2594.21|2596.47|2594.97|2595.71|2594.21|0
1743019800000|2025-03-26 20:10:00|2595.33|2593.83|2595.72|2594.22|2596.11|2594.61|2595.33|2593.83|0
1743020100000|2025-03-26 20:15:00|2595.73|2594.23|2595.72|2594.22|2595.73|2594.23|2595.33|2593.83|0
1743020400000|2025-03-26 20:20:00|2595.35|2593.85|2595.32|2593.82|2595.35|2593.85|2594.95|2593.45|0
1743020700000|2025-03-26 20:25:00|2595.31|2593.81|2594.93|2593.43|2595.31|2593.81|2594.93|2593.43|0
1743021000000|2025-03-26 20:30:00|2594.94|2593.44|2594.94|2593.44|2595.12|2593.62|2594.92|2593.42|0
1743021300000|2025-03-26 20:35:00|2595.31|2593.81|2596.08|2594.58|2596.08|2594.58|2594.91|2593.41|0
1743021600000|2025-03-26 20:40:00|2596.07|2594.57|2595.7|2594.2|2596.08|2594.58|2595.7|2594.2|0
1743021900000|2025-03-26 20:45:00|2595.71|2594.21|2596.09|2594.59|2596.28|2594.78|2595.7|2594.2|0
1743022200000|2025-03-26 20:50:00|2596.08|2594.58|2595.8|2594.3|2596.18|2594.68|2595.7|2594.2|0
1743022500000|2025-03-26 20:55:00|2595.98|2594.48|2596.56|2595.06|2596.56|2595.06|2595.79|2594.29|0
1743022800000|2025-03-26 21:00:00|2596.45|2594.95|2596.41|2594.91|2596.57|2595.07|2596.33|2594.83|0
1743023100000|2025-03-26 21:05:00|2596.33|2594.83|2596.76|2595.26|2596.76|2595.26|2596.33|2594.83|0
1743023400000|2025-03-26 21:10:00|2596.72|2595.22|2596.72|2595.22|2596.76|2595.26|2596.45|2594.95|0
1743023700000|2025-03-26 21:15:00|2596.76|2595.26|2595.32|2593.82|2596.8|2595.3|2594.62|2593.12|0
1743024000000|2025-03-26 21:20:00|2595.4|2593.9|2595.79|2594.29|2595.94|2594.44|2595.05|2593.55|0
1743024300000|2025-03-26 21:25:00|2595.8|2594.3|2595.91|2594.41|2596.68|2595.18|2595.71|2594.21|0
1743024600000|2025-03-26 21:30:00|2595.94|2594.44|2595.48|2593.98|2596.06|2594.56|2595.4|2593.9|0
1743024900000|2025-03-26 21:35:00|2595.63|2594.13|2595.56|2594.06|2595.79|2594.29|2595.28|2593.78|0
1743025200000|2025-03-26 21:40:00|2595.55|2594.05|2595.52|2594.02|2595.67|2594.17|2595.4|2593.9|0
1743025500000|2025-03-26 21:45:00|2595.56|2594.06|2594.51|2593.01|2595.67|2594.17|2594.51|2593.01|0
1743025800000|2025-03-26 21:50:00|2594.55|2593.05|2594.04|2592.54|2594.7|2593.2|2593.54|2592.04|0
1743026100000|2025-03-26 21:55:00|2593.92|2592.42|2593.74|2592.24|2594.17|2592.67|2593.51|2592.01|0
1743026400000|2025-03-26 22:00:00|2593.62|2592.12|2593.63|2592.13|2594.25|2592.75|2589.66|2588.16|0
1743026700000|2025-03-26 22:05:00|2593.59|2592.09|2594.18|2592.68|2595.53|2594.03|2593.36|2591.86|0
1743027000000|2025-03-26 22:10:00|2594.29|2592.79|2592.27|2590.77|2594.29|2592.79|2592.27|2590.77|0
1743027300000|2025-03-26 22:15:00|2592.23|2590.73|2590.29|2588.79|2592.66|2591.16|2590.29|2588.79|0
1743027600000|2025-03-26 22:20:00|2590.3|2588.8|2591.27|2589.77|2591.92|2590.42|2590.06|2588.56|0
1743027900000|2025-03-26 22:25:00|2591.34|2589.84|2590.85|2589.35|2591.37|2589.87|2590.15|2588.65|0
1743028200000|2025-03-26 22:30:00|2590.81|2589.31|2592.2|2590.7|2592.2|2590.7|2590.81|2589.31|0
1743028500000|2025-03-26 22:35:00|2592.23|2590.73|2592.54|2591.04|2592.7|2591.2|2591.57|2590.07|0
1743028800000|2025-03-26 22:40:00|2592.55|2591.05|2592.01|2590.51|2592.62|2591.12|2591|2589.5|0
1743029100000|2025-03-26 22:45:00|2592.09|2590.59|2591.93|2590.43|2592.59|2591.09|2591.7|2590.2|0
1743029400000|2025-03-26 22:50:00|2591.86|2590.36|2592.66|2591.16|2592.81|2591.31|2591.78|2590.28|0
1743029700000|2025-03-26 22:55:00|2592.65|2591.15|2591.72|2590.22|2592.65|2591.15|2591.57|2590.07|0
1743030000000|2025-03-26 23:00:00|2591.73|2590.23|2592.03|2590.53|2592.42|2590.92|2591.57|2590.07|0
1743030300000|2025-03-26 23:05:00|2592.04|2590.54|2592.07|2590.57|2592.23|2590.73|2591.18|2589.68|0
1743030600000|2025-03-26 23:10:00|2592.04|2590.54|2591.96|2590.46|2592.31|2590.81|2591.88|2590.38|0
1743030900000|2025-03-26 23:15:00|2592|2590.5|2591.48|2589.98|2592.31|2590.81|2591.41|2589.91|0
1743031200000|2025-03-26 23:20:00|2591.44|2589.94|2591.91|2590.41|2592.07|2590.57|2591.44|2589.94|0
1743031500000|2025-03-26 23:25:00|2591.87|2590.37|2591.62|2590.12|2592.14|2590.64|2591.54|2590.04|0
1743031800000|2025-03-26 23:30:00|2591.65|2590.15|2592.12|2590.62|2592.31|2590.81|2591.62|2590.12|0
1743032100000|2025-03-26 23:35:00|2592.16|2590.66|2592.28|2590.78|2592.35|2590.85|2592.04|2590.54|0
1743032400000|2025-03-26 23:40:00|2592.27|2590.77|2592.63|2591.13|2592.63|2591.13|2592.04|2590.54|0
1743032700000|2025-03-26 23:45:00|2592.7|2591.2|2593.21|2591.71|2593.4|2591.9|2592.55|2591.05|0
1743033000000|2025-03-26 23:50:00|2593.25|2591.75|2593.71|2592.21|2594.02|2592.52|2593.05|2591.55|0
1743033300000|2025-03-26 23:55:00|2593.79|2592.29|2594.15|2592.65|2594.26|2592.76|2593.36|2591.86|0
1743033600000|2025-03-27 00:00:00|2594.14|2592.64|2593.52|2592.02|2594.21|2592.71|2593.13|2591.63|0
1743033900000|2025-03-27 00:05:00|2593.48|2591.98|2594.46|2592.96|2594.5|2593|2593.22|2591.72|0
1743034200000|2025-03-27 00:10:00|2594.47|2592.97|2594.64|2593.14|2595.42|2593.92|2594.31|2592.81|0
1743034500000|2025-03-27 00:15:00|2594.6|2593.1|2591|2589.5|2594.64|2593.14|2590.25|2588.75|0
1743034800000|2025-03-27 00:20:00|2591.37|2589.87|2590.83|2589.33|2592.5|2591|2590.64|2589.14|0
1743035100000|2025-03-27 00:25:00|2590.64|2589.14|2592.92|2591.42|2593.32|2591.82|2590.64|2589.14|0
1743035400000|2025-03-27 00:30:00|2593.3|2591.8|2593.3|2591.8|2593.3|2591.8|2592.54|2591.04|0
1743035700000|2025-03-27 00:35:00|2593.49|2591.99|2594.06|2592.56|2594.08|2592.58|2593.29|2591.79|0
1743036000000|2025-03-27 00:40:00|2594.05|2592.55|2594.44|2592.94|2594.45|2592.95|2593.86|2592.36|0
1743036300000|2025-03-27 00:45:00|2594.45|2592.95|2594.06|2592.56|2595.2|2593.7|2594.06|2592.56|0
1743036600000|2025-03-27 00:50:00|2594.05|2592.55|2593.67|2592.17|2594.43|2592.93|2593.29|2591.79|0
1743036900000|2025-03-27 00:55:00|2593.66|2592.16|2592.92|2591.42|2593.85|2592.35|2592.92|2591.42|0
1743037200000|2025-03-27 01:00:00|2592.93|2591.43|2593.68|2592.18|2594.07|2592.57|2592.92|2591.42|0
1743037500000|2025-03-27 01:05:00|2593.49|2591.99|2593.68|2592.18|2594.07|2592.57|2593.3|2591.8|0
1743037800000|2025-03-27 01:10:00|2593.69|2592.19|2594.07|2592.57|2594.46|2592.96|2593.68|2592.18|0
1743038100000|2025-03-27 01:15:00|2594.06|2592.56|2594.07|2592.57|2594.45|2592.95|2594.05|2592.55|0
1743038400000|2025-03-27 01:20:00|2594.06|2592.56|2593.31|2591.81|2594.07|2592.57|2593.31|2591.81|0
1743038700000|2025-03-27 01:25:00|2593.3|2591.8|2593.68|2592.18|2593.88|2592.38|2593.3|2591.8|0
1743039000000|2025-03-27 01:30:00|2593.69|2592.19|2592.91|2591.41|2594.06|2592.56|2592.91|2591.41|0
1743039300000|2025-03-27 01:35:00|2592.92|2591.42|2592.17|2590.67|2592.92|2591.42|2591.98|2590.48|0
1743039600000|2025-03-27 01:40:00|2592.18|2590.68|2591.45|2589.95|2592.94|2591.44|2591.07|2589.57|0
1743039900000|2025-03-27 01:45:00|2591.83|2590.33|2591.83|2590.33|2591.84|2590.34|2590.7|2589.2|0
1743040200000|2025-03-27 01:50:00|2591.84|2590.34|2592.59|2591.09|2592.79|2591.29|2591.83|2590.33|0
1743040500000|2025-03-27 01:55:00|2592.4|2590.9|2592.21|2590.71|2592.78|2591.28|2592.21|2590.71|0
1743040800000|2025-03-27 02:00:00|2592.58|2591.08|2594.12|2592.62|2594.12|2592.62|2592.4|2590.9|0
1743041100000|2025-03-27 02:05:00|2594.13|2592.63|2594.5|2593|2594.5|2593|2594.12|2592.62|0
1743041400000|2025-03-27 02:10:00|2594.51|2593.01|2593.77|2592.27|2594.51|2593.01|2593.77|2592.27|0
1743041700000|2025-03-27 02:15:00|2594.14|2592.64|2593.78|2592.28|2594.14|2592.64|2593.39|2591.89|0
1743042000000|2025-03-27 02:20:00|2593.79|2592.29|2593.42|2591.92|2593.8|2592.3|2593.41|2591.91|0
1743042300000|2025-03-27 02:25:00|2593.61|2592.11|2593.79|2592.29|2594.18|2592.68|2593.42|2591.92|0
1743042600000|2025-03-27 02:30:00|2594.16|2592.66|2594.55|2593.05|2594.55|2593.05|2593.41|2591.91|0
1743042900000|2025-03-27 02:35:00|2594.54|2593.04|2594.17|2592.67|2594.55|2593.05|2594.16|2592.66|0
1743043200000|2025-03-27 02:40:00|2593.8|2592.3|2594.19|2592.69|2594.37|2592.87|2593.8|2592.3|0
1743043500000|2025-03-27 02:45:00|2594.18|2592.68|2594.18|2592.68|2594.19|2592.69|2593.8|2592.3|0
1743043800000|2025-03-27 02:50:00|2593.8|2592.3|2593.8|2592.3|2594.18|2592.68|2593.61|2592.11|0
1743044100000|2025-03-27 02:55:00|2594.17|2592.67|2594.17|2592.67|2594.18|2592.68|2593.8|2592.3|0
1743044400000|2025-03-27 03:00:00|2593.8|2592.3|2594.18|2592.68|2594.2|2592.7|2593.8|2592.3|0
1743044700000|2025-03-27 03:05:00|2593.99|2592.49|2593.43|2591.93|2594.18|2592.68|2593.24|2591.74|0
1743045000000|2025-03-27 03:10:00|2593.62|2592.12|2593.81|2592.31|2593.81|2592.31|2593.43|2591.93|0
1743045300000|2025-03-27 03:15:00|2593.8|2592.3|2594.19|2592.69|2594.56|2593.06|2593.43|2591.93|0
1743045600000|2025-03-27 03:20:00|2594|2592.5|2593.99|2592.49|2594.19|2592.69|2593.99|2592.49|0
1743045900000|2025-03-27 03:25:00|2594.18|2592.68|2593.81|2592.31|2594.18|2592.68|2593.81|2592.31|0
1743046200000|2025-03-27 03:30:00|2593.82|2592.32|2593.83|2592.33|2594.21|2592.71|2593.81|2592.31|0
1743046500000|2025-03-27 03:35:00|2594.02|2592.52|2594.98|2593.48|2595.18|2593.68|2593.83|2592.33|0
1743046800000|2025-03-27 03:40:00|2595.35|2593.85|2595.35|2593.85|2595.36|2593.86|2594.6|2593.1|0
1743047100000|2025-03-27 03:45:00|2595.36|2593.86|2595.73|2594.23|2595.73|2594.23|2595.35|2593.85|0
1743047400000|2025-03-27 03:50:00|2595.72|2594.22|2595.72|2594.22|2595.73|2594.23|2595.34|2593.84|0
1743047700000|2025-03-27 03:55:00|2595.54|2594.04|2595.35|2593.85|2595.73|2594.23|2595.35|2593.85|0
1743048000000|2025-03-27 04:00:00|2595.54|2594.04|2596.11|2594.61|2596.3|2594.8|2595.35|2593.85|0
1743048300000|2025-03-27 04:05:00|2596.48|2594.98|2596.68|2595.18|2596.87|2595.37|2596.48|2594.98|0
1743048600000|2025-03-27 04:10:00|2596.87|2595.37|2595.71|2594.21|2596.88|2595.38|2595.34|2593.84|0
1743048900000|2025-03-27 04:15:00|2595.72|2594.22|2595.72|2594.22|2595.72|2594.22|2595.53|2594.03|0
1743049200000|2025-03-27 04:20:00|2595.71|2594.21|2595.72|2594.22|2595.72|2594.22|2595.71|2594.21|0
1743049500000|2025-03-27 04:25:00|2595.91|2594.41|2596.1|2594.6|2596.11|2594.61|2595.72|2594.22|0
1743049800000|2025-03-27 04:30:00|2596.09|2594.59|2596.1|2594.6|2596.1|2594.6|2596.09|2594.59|0
1743050100000|2025-03-27 04:35:00|2596.48|2594.98|2595.73|2594.23|2596.49|2594.99|2595.73|2594.23|0
1743050400000|2025-03-27 04:40:00|2595.74|2594.24|2596.11|2594.61|2596.12|2594.62|2595.74|2594.24|0
1743050700000|2025-03-27 04:45:00|2595.73|2594.23|2596.12|2594.62|2596.49|2594.99|2595.73|2594.23|0
1743051000000|2025-03-27 04:50:00|2596.31|2594.81|2596.12|2594.62|2596.49|2594.99|2596.11|2594.61|0
1743051300000|2025-03-27 04:55:00|2596.11|2594.61|2596.5|2595|2596.87|2595.37|2596.11|2594.61|0
1743051600000|2025-03-27 05:00:00|2596.49|2594.99|2596.12|2594.62|2596.49|2594.99|2596.12|2594.62|0
1743051900000|2025-03-27 05:05:00|2596.11|2594.61|2595.75|2594.25|2596.13|2594.63|2595.36|2593.86|0
1743052200000|2025-03-27 05:10:00|2595.74|2594.24|2596.52|2595.02|2596.9|2595.4|2595.37|2593.87|0
1743052500000|2025-03-27 05:15:00|2596.53|2595.03|2596.52|2595.02|2596.53|2595.03|2596.52|2595.02|0
1743052800000|2025-03-27 05:20:00|2596.53|2595.03|2596.18|2594.68|2596.93|2595.43|2596.18|2594.68|0
1743053100000|2025-03-27 05:25:00|2596.56|2595.06|2596.18|2594.68|2596.56|2595.06|2596.18|2594.68|0
1743053400000|2025-03-27 05:30:00|2595.81|2594.31|2596.19|2594.69|2596.2|2594.7|2595.62|2594.12|0
1743053700000|2025-03-27 05:35:00|2596.2|2594.7|2596.96|2595.46|2596.97|2595.47|2596.19|2594.69|0
1743054000000|2025-03-27 05:40:00|2596.77|2595.27|2596.97|2595.47|2597.35|2595.85|2596.77|2595.27|0
1743054300000|2025-03-27 05:45:00|2597.34|2595.84|2596.22|2594.72|2597.34|2595.84|2596.22|2594.72|0
1743054600000|2025-03-27 05:50:00|2596.21|2594.71|2594.71|2593.21|2596.21|2594.71|2594.7|2593.2|0
1743054900000|2025-03-27 05:55:00|2594.7|2593.2|2593.57|2592.07|2595.07|2593.57|2593.56|2592.06|0
1743055200000|2025-03-27 06:00:00|2593.56|2592.06|2593.53|2592.03|2593.92|2592.42|2593.17|2591.67|0
1743055500000|2025-03-27 06:05:00|2593.9|2592.4|2594.31|2592.81|2594.69|2593.19|2593.34|2591.84|0
1743055800000|2025-03-27 06:10:00|2594.5|2593|2593.99|2592.49|2594.69|2593.19|2593.57|2592.07|0
1743056100000|2025-03-27 06:15:00|2594.18|2592.68|2594.38|2592.88|2594.75|2593.25|2593.99|2592.49|0
1743056400000|2025-03-27 06:20:00|2594.37|2592.87|2594.41|2592.91|2594.77|2593.27|2593.61|2592.11|0
1743056700000|2025-03-27 06:25:00|2594.4|2592.9|2594.04|2592.54|2594.41|2592.91|2593.66|2592.16|0
1743057000000|2025-03-27 06:30:00|2594.03|2592.53|2592.88|2591.38|2594.42|2592.92|2592.88|2591.38|0
1743057300000|2025-03-27 06:35:00|2593.26|2591.76|2593.83|2592.33|2594.02|2592.52|2592.88|2591.38|0
1743057600000|2025-03-27 06:40:00|2594.02|2592.52|2593.99|2592.49|2594.38|2592.88|2593.62|2592.12|0
1743057900000|2025-03-27 06:45:00|2594.18|2592.68|2592.85|2591.35|2594.36|2592.86|2592.85|2591.35|0
1743058200000|2025-03-27 06:50:00|2593.04|2591.54|2591.34|2589.84|2593.23|2591.73|2591.33|2589.83|0
1743058500000|2025-03-27 06:55:00|2590.97|2589.47|2592.08|2590.58|2592.1|2590.6|2589.45|2587.95|0
1743058800000|2025-03-27 07:00:00|2591.71|2590.21|2589.07|2587.57|2593.22|2591.72|2588.68|2587.18|0
1743059100000|2025-03-27 07:05:00|2589.06|2587.56|2589.99|2588.49|2590.96|2589.46|2588.3|2586.8|0
1743059400000|2025-03-27 07:10:00|2589.98|2588.48|2589.76|2588.26|2590.53|2589.03|2589.01|2587.51|0
1743059700000|2025-03-27 07:15:00|2589.39|2587.89|2587.86|2586.36|2589.39|2587.89|2587.11|2585.61|0
1743060000000|2025-03-27 07:20:00|2587.87|2586.37|2587.86|2586.36|2588.23|2586.73|2587.1|2585.6|0
1743060300000|2025-03-27 07:25:00|2587.78|2586.28|2588.03|2586.53|2588.49|2586.99|2587.27|2585.77|0
1743060600000|2025-03-27 07:30:00|2587.66|2586.16|2582.82|2581.42|2587.66|2586.16|2581.95|2580.55|21
1743060900000|2025-03-27 07:35:00|2583.07|2581.67|2581.32|2579.92|2583.07|2581.67|2581.32|2579.92|1
1743061200000|2025-03-27 07:40:00|2581.07|2579.67|2581.7|2580.3|2582.82|2581.42|2580.32|2578.92|16
1743061500000|2025-03-27 07:45:00|2582.07|2580.67|2582.2|2580.8|2582.2|2580.8|2581.7|2580.3|10
1743061800000|2025-03-27 07:50:00|2582.07|2580.67|2582.95|2581.55|2583.32|2581.92|2581.32|2579.92|59
1743062100000|2025-03-27 07:55:00|2582.86|2581.36|2580.75|2579.25|2582.86|2581.36|2580.75|2579.25|2
1743062400000|2025-03-27 08:00:00|2581.87|2580.37|2571.25|2570.75|2583.37|2582.87|2567.62|2567.12|4660
1743062700000|2025-03-27 08:05:00|2571.12|2570.62|2553.05|2552.55|2572.5|2572|2550.8|2550.3|3504
1743063000000|2025-03-27 08:10:00|2552.8|2552.3|2558.3|2557.8|2558.3|2557.8|2550.8|2550.3|3409
1743063300000|2025-03-27 08:15:00|2557.8|2557.3|2558.55|2558.05|2559.17|2558.67|2552.55|2552.05|2774
1743063600000|2025-03-27 08:20:00|2558.8|2558.3|2561.42|2560.92|2561.8|2561.3|2558.17|2557.67|1528
1743063900000|2025-03-27 08:25:00|2561.3|2560.8|2563.05|2562.55|2564.55|2564.05|2556.8|2556.3|1633
1743064200000|2025-03-27 08:30:00|2562.92|2562.42|2563.3|2562.8|2565.8|2565.3|2561.3|2560.8|1718
1743064500000|2025-03-27 08:35:00|2563.05|2562.55|2565.3|2564.8|2566.3|2565.8|2562.17|2561.67|1348
1743064800000|2025-03-27 08:40:00|2565.55|2565.05|2564.8|2564.3|2566.55|2566.05|2564.05|2563.55|967
1743065100000|2025-03-27 08:45:00|2564.92|2564.42|2566.3|2565.8|2566.3|2565.8|2562.05|2561.55|905
1743065400000|2025-03-27 08:50:00|2566.55|2566.05|2564.3|2563.8|2566.8|2566.3|2562.3|2561.8|931
1743065700000|2025-03-27 08:55:00|2564.42|2563.92|2570.8|2570.3|2571.67|2571.17|2564.3|2563.8|1063
1743066000000|2025-03-27 09:00:00|2571.05|2570.55|2573.3|2572.8|2573.55|2573.05|2570.8|2570.3|992
1743066300000|2025-03-27 09:05:00|2573.05|2572.55|2569.17|2568.67|2573.3|2572.8|2568.92|2568.42|704
1743066600000|2025-03-27 09:10:00|2569.05|2568.55|2564.55|2564.05|2570.3|2569.8|2564.55|2564.05|699
1743066900000|2025-03-27 09:15:00|2564.67|2564.17|2565.55|2565.05|2566.42|2565.92|2564.3|2563.8|786
1743067200000|2025-03-27 09:20:00|2565.42|2564.92|2565.92|2565.42|2566.3|2565.8|2563.05|2562.55|578
1743067500000|2025-03-27 09:25:00|2566.05|2565.55|2567.05|2566.55|2567.8|2567.3|2564.92|2564.42|825
1743067800000|2025-03-27 09:30:00|2567.17|2566.67|2566.67|2566.17|2567.55|2567.05|2564.8|2564.3|461
1743068100000|2025-03-27 09:35:00|2566.8|2566.3|2565.3|2564.8|2567.05|2566.55|2565.05|2564.55|397
1743068400000|2025-03-27 09:40:00|2565.55|2565.05|2566.3|2565.8|2566.67|2566.17|2564.05|2563.55|585
1743068700000|2025-03-27 09:45:00|2566.17|2565.67|2570.55|2570.05|2570.92|2570.42|2566.17|2565.67|646
1743069000000|2025-03-27 09:50:00|2570.67|2570.17|2570.55|2570.05|2572.05|2571.55|2570.3|2569.8|604
1743069300000|2025-03-27 09:55:00|2570.67|2570.17|2570.8|2570.3|2572.3|2571.8|2570.67|2570.17|548
1743069600000|2025-03-27 10:00:00|2570.92|2570.42|2572.42|2571.92|2573.3|2572.8|2570.92|2570.42|587
1743069900000|2025-03-27 10:05:00|2572.55|2572.05|2573.05|2572.55|2573.8|2573.3|2572.05|2571.55|681
1743070200000|2025-03-27 10:10:00|2573.17|2572.67|2573.3|2572.8|2575.3|2574.8|2572.67|2572.17|523
1743070500000|2025-03-27 10:15:00|2573.55|2573.05|2570.05|2569.55|2573.55|2573.05|2569.92|2569.42|626
1743070800000|2025-03-27 10:20:00|2570.17|2569.67|2572.42|2571.92|2572.55|2572.05|2570.17|2569.67|490
1743071100000|2025-03-27 10:25:00|2572.55|2572.05|2573.05|2572.55|2573.05|2572.55|2571.42|2570.92|362
1743071400000|2025-03-27 10:30:00|2573.17|2572.67|2575.3|2574.8|2575.55|2575.05|2573.05|2572.55|422
1743071700000|2025-03-27 10:35:00|2575.17|2574.67|2571.55|2571.05|2575.3|2574.8|2571.55|2571.05|561
1743072000000|2025-03-27 10:40:00|2571.42|2570.92|2572.55|2572.05|2573.05|2572.55|2570.42|2569.92|585
1743072300000|2025-03-27 10:45:00|2572.8|2572.3|2570.55|2570.05|2572.8|2572.3|2568.92|2568.42|571
1743072600000|2025-03-27 10:50:00|2570.3|2569.8|2568.67|2568.17|2571.05|2570.55|2568.05|2567.55|572
1743072900000|2025-03-27 10:55:00|2568.55|2568.05|2569.8|2569.3|2570.8|2570.3|2568.05|2567.55|615
1743073200000|2025-03-27 11:00:00|2569.92|2569.42|2570.55|2570.05|2571.3|2570.8|2568.55|2568.05|627
1743073500000|2025-03-27 11:05:00|2570.3|2569.8|2570.67|2570.17|2571.42|2570.92|2570.05|2569.55|525
1743073800000|2025-03-27 11:10:00|2570.55|2570.05|2565.42|2564.92|2570.55|2570.05|2564.67|2564.17|536
1743074100000|2025-03-27 11:15:00|2565.55|2565.05|2566.55|2566.05|2567.67|2567.17|2565.55|2565.05|555
1743074400000|2025-03-27 11:20:00|2566.8|2566.3|2567.17|2566.67|2567.55|2567.05|2565.55|2565.05|574
1743074700000|2025-03-27 11:25:00|2567.3|2566.8|2565.92|2565.42|2567.8|2567.3|2565.8|2565.3|688
1743075000000|2025-03-27 11:30:00|2566.05|2565.55|2568.3|2567.8|2569.05|2568.55|2566.05|2565.55|582
1743075300000|2025-03-27 11:35:00|2568.42|2567.92|2569.17|2568.67|2570.3|2569.8|2568.42|2567.92|488
1743075600000|2025-03-27 11:40:00|2569.3|2568.8|2567.42|2566.92|2569.8|2569.3|2567.3|2566.8|550
1743075900000|2025-03-27 11:45:00|2567.55|2567.05|2568.05|2567.55|2568.8|2568.3|2566.92|2566.42|1588
1743076200000|2025-03-27 11:50:00|2568.3|2567.8|2567.05|2566.55|2568.55|2568.05|2566.92|2566.42|462
1743076500000|2025-03-27 11:55:00|2566.8|2566.3|2565.8|2565.3|2567.55|2567.05|2565.3|2564.8|480
1743076800000|2025-03-27 12:00:00|2566.05|2565.55|2566.55|2566.05|2567.8|2567.3|2565.05|2564.55|543
1743077100000|2025-03-27 12:05:00|2566.3|2565.8|2566.55|2566.05|2566.8|2566.3|2565.05|2564.55|487
1743077400000|2025-03-27 12:10:00|2566.3|2565.8|2567.05|2566.55|2567.3|2566.8|2565.67|2565.17|1479
1743077700000|2025-03-27 12:15:00|2566.8|2566.3|2567.3|2566.8|2568.05|2567.55|2566.8|2566.3|1654
1743078000000|2025-03-27 12:20:00|2567.55|2567.05|2569.55|2569.05|2569.8|2569.3|2567.55|2567.05|1578
1743078300000|2025-03-27 12:25:00|2569.67|2569.17|2569.67|2569.17|2570.55|2570.05|2568.8|2568.3|466
1743078600000|2025-03-27 12:30:00|2569.8|2569.3|2570.55|2570.05|2571.8|2571.3|2569.42|2568.92|676
1743078900000|2025-03-27 12:35:00|2570.8|2570.3|2570.3|2569.8|2572.55|2572.05|2569.8|2569.3|626
1743079200000|2025-03-27 12:40:00|2570.42|2569.92|2566.67|2566.17|2570.67|2570.17|2566.55|2566.05|651
1743079500000|2025-03-27 12:45:00|2566.8|2566.3|2565.05|2564.55|2566.8|2566.3|2564.3|2563.8|713
1743079800000|2025-03-27 12:50:00|2565.3|2564.8|2563.55|2563.05|2565.3|2564.8|2562.3|2561.8|601
1743080100000|2025-03-27 12:55:00|2563.42|2562.92|2562.55|2562.05|2563.55|2563.05|2561.8|2561.3|436
1743080400000|2025-03-27 13:00:00|2562.67|2562.17|2563.55|2563.05|2564.8|2564.3|2562.67|2562.17|705
1743080700000|2025-03-27 13:05:00|2563.42|2562.92|2559.8|2559.3|2563.42|2562.92|2559.8|2559.3|498
1743081000000|2025-03-27 13:10:00|2560.05|2559.55|2560.55|2560.05|2561.3|2560.8|2558.55|2558.05|669
1743081300000|2025-03-27 13:15:00|2560.3|2559.8|2559.05|2558.55|2561.05|2560.55|2558.92|2558.42|429
1743081600000|2025-03-27 13:20:00|2558.8|2558.3|2558.8|2558.3|2559.05|2558.55|2557.55|2557.05|579
1743081900000|2025-03-27 13:25:00|2558.67|2558.17|2557.92|2557.42|2559.05|2558.55|2556.8|2556.3|388
1743082200000|2025-03-27 13:30:00|2558.05|2557.55|2557.3|2556.8|2560.55|2560.05|2556.3|2555.8|723
1743082500000|2025-03-27 13:35:00|2557.05|2556.55|2554.8|2554.3|2557.8|2557.3|2553.92|2553.42|765
1743082800000|2025-03-27 13:40:00|2554.55|2554.05|2554.8|2554.3|2555.67|2555.17|2552.8|2552.3|776
1743083100000|2025-03-27 13:45:00|2554.92|2554.42|2560.05|2559.55|2560.05|2559.55|2554.55|2554.05|888
1743083400000|2025-03-27 13:50:00|2560.3|2559.8|2564.67|2564.17|2565.3|2564.8|2560.05|2559.55|1261
1743083700000|2025-03-27 13:55:00|2564.8|2564.3|2564.05|2563.55|2565.05|2564.55|2563.05|2562.55|782
1743084000000|2025-03-27 14:00:00|2564.17|2563.67|2564.55|2564.05|2565.05|2564.55|2561.55|2561.05|746
1743084300000|2025-03-27 14:05:00|2564.42|2563.92|2564.8|2564.3|2565.3|2564.8|2563.3|2562.8|833
1743084600000|2025-03-27 14:10:00|2565.05|2564.55|2566.67|2566.17|2567.05|2566.55|2563.8|2563.3|655
1743084900000|2025-03-27 14:15:00|2566.55|2566.05|2567.8|2567.3|2568.05|2567.55|2565.55|2565.05|965
1743085200000|2025-03-27 14:20:00|2567.92|2567.42|2566.05|2565.55|2568.05|2567.55|2564.17|2563.67|484
1743085500000|2025-03-27 14:25:00|2565.92|2565.42|2568.17|2567.67|2568.42|2567.92|2565.3|2564.8|652
1743085800000|2025-03-27 14:30:00|2568.3|2567.8|2569.55|2569.05|2569.8|2569.3|2567.55|2567.05|773
1743086100000|2025-03-27 14:35:00|2569.3|2568.8|2570.8|2570.3|2570.8|2570.3|2567.92|2567.42|823
1743086400000|2025-03-27 14:40:00|2570.67|2570.17|2572.05|2571.55|2572.8|2572.3|2570.55|2570.05|588
1743086700000|2025-03-27 14:45:00|2571.8|2571.3|2569.8|2569.3|2572.05|2571.55|2569.55|2569.05|784
1743087000000|2025-03-27 14:50:00|2570.05|2569.55|2570.05|2569.55|2570.55|2570.05|2568.17|2567.67|854
1743087300000|2025-03-27 14:55:00|2570.3|2569.8|2572.55|2572.05|2572.92|2572.42|2570.3|2569.8|1922
1743087600000|2025-03-27 15:00:00|2572.8|2572.3|2573.05|2572.55|2573.92|2573.42|2571.05|2570.55|1222
1743087900000|2025-03-27 15:05:00|2572.92|2572.42|2571.3|2570.8|2574.17|2573.67|2571.3|2570.8|659
1743088200000|2025-03-27 15:10:00|2571.42|2570.92|2574.55|2574.05|2575.8|2575.3|2570.8|2570.3|632
1743088500000|2025-03-27 15:15:00|2574.3|2573.8|2576.55|2576.05|2576.8|2576.3|2573.55|2573.05|703
1743088800000|2025-03-27 15:20:00|2576.3|2575.8|2573.42|2572.92|2576.3|2575.8|2573.17|2572.67|662
1743089100000|2025-03-27 15:25:00|2573.55|2573.05|2572.17|2571.67|2573.8|2573.3|2571.05|2570.55|593
1743089400000|2025-03-27 15:30:00|2572.3|2571.8|2569.3|2568.8|2572.3|2571.8|2568.55|2568.05|791
1743089700000|2025-03-27 15:35:00|2569.55|2569.05|2568.67|2568.17|2569.8|2569.3|2567.05|2566.55|548
1743090000000|2025-03-27 15:40:00|2568.8|2568.3|2569.3|2568.8|2569.55|2569.05|2567.3|2566.8|422
1743090300000|2025-03-27 15:45:00|2569.42|2568.92|2567.55|2567.05|2569.8|2569.3|2566.8|2566.3|583
1743090600000|2025-03-27 15:50:00|2567.8|2567.3|2569.3|2568.8|2570.3|2569.8|2567.55|2567.05|586
1743090900000|2025-03-27 15:55:00|2568.8|2568.3|2567.05|2566.55|2568.8|2568.3|2566.55|2566.05|691
1743091200000|2025-03-27 16:00:00|2567.3|2566.8|2567.3|2566.8|2568.3|2567.8|2565.8|2565.3|872
1743091500000|2025-03-27 16:05:00|2567.42|2566.92|2568.05|2567.55|2569.3|2568.8|2566.67|2566.17|1405
1743091800000|2025-03-27 16:10:00|2568.17|2567.67|2565.8|2565.3|2568.3|2567.8|2565.55|2565.05|755
1743092100000|2025-03-27 16:15:00|2565.55|2565.05|2568.3|2567.8|2568.3|2567.8|2565.3|2564.8|1901
1743092400000|2025-03-27 16:20:00|2568.05|2567.55|2568.54|2567.04|2569.05|2568.55|2567.3|2566.8|2625
1743092700000|2025-03-27 16:25:00|2566.28|2564.78|2565.69|2564.19|2566.28|2564.78|2564.93|2563.43|952
1743093000000|2025-03-27 16:30:00|2565.7|2564.2|2567.49|2566.09|2568.24|2566.84|2565.69|2564.19|604
1743093300000|2025-03-27 16:35:00|2567.24|2565.84|2567.24|2565.84|2567.49|2566.09|2566.11|2564.71|1232
1743093600000|2025-03-27 16:40:00|2567.36|2565.96|2567.49|2566.09|2568.74|2567.34|2567.36|2565.96|176
1743093900000|2025-03-27 16:45:00|2567.36|2565.96|2565.99|2564.59|2567.86|2566.46|2565.99|2564.59|19
1743094200000|2025-03-27 16:50:00|2565.86|2564.46|2564.99|2563.59|2565.86|2564.46|2564.61|2563.21|26
1743094500000|2025-03-27 16:55:00|2564.86|2563.46|2564.03|2562.53|2564.86|2563.46|2564.03|2562.53|22
1743094800000|2025-03-27 17:00:00|2564.4|2562.9|2564.66|2563.16|2565.06|2563.56|2563.62|2562.12|0
1743095100000|2025-03-27 17:05:00|2564.65|2563.15|2565.48|2563.98|2566.06|2564.56|2564.63|2563.13|0
1743095400000|2025-03-27 17:10:00|2565.47|2563.97|2567.02|2565.52|2567.02|2565.52|2565.12|2563.62|0
1743095700000|2025-03-27 17:15:00|2567.01|2565.51|2566.57|2565.07|2567.54|2566.04|2566.56|2565.06|0
1743096000000|2025-03-27 17:20:00|2566.56|2565.06|2567.68|2566.18|2567.69|2566.19|2566.16|2564.66|0
1743096300000|2025-03-27 17:25:00|2567.5|2566|2565.24|2563.74|2567.69|2566.19|2565.05|2563.55|0
1743096600000|2025-03-27 17:30:00|2565.23|2563.73|2565.45|2563.95|2566.23|2564.73|2565.03|2563.53|0
1743096900000|2025-03-27 17:35:00|2565.44|2563.94|2565.48|2563.98|2566.2|2564.7|2564.32|2562.82|0
1743097200000|2025-03-27 17:40:00|2565.49|2563.99|2565.45|2563.95|2566.22|2564.72|2565.06|2563.56|0
1743097500000|2025-03-27 17:45:00|2565.46|2563.96|2567.39|2565.89|2567.39|2565.89|2565.45|2563.95|0
1743097800000|2025-03-27 17:50:00|2567.4|2565.9|2565.04|2563.54|2567.8|2566.3|2565.04|2563.54|0
1743098100000|2025-03-27 17:55:00|2565.05|2563.55|2566.18|2564.68|2566.56|2565.06|2564.85|2563.35|0
1743098400000|2025-03-27 18:00:00|2566.17|2564.67|2567|2565.5|2567.01|2565.51|2566|2564.5|0
1743098700000|2025-03-27 18:05:00|2566.81|2565.31|2567.45|2565.95|2568.23|2566.73|2566.63|2565.13|0
1743099000000|2025-03-27 18:10:00|2567.44|2565.94|2569.01|2567.51|2569.02|2567.52|2567.44|2565.94|0
1743099300000|2025-03-27 18:15:00|2569.02|2567.52|2568.98|2567.48|2569.79|2568.29|2568.24|2566.74|0
1743099600000|2025-03-27 18:20:00|2568.97|2567.47|2568.57|2567.07|2570.14|2568.64|2568.57|2567.07|0
1743099900000|2025-03-27 18:25:00|2568.56|2567.06|2568.19|2566.69|2568.97|2567.47|2568.17|2566.67|0
1743100200000|2025-03-27 18:30:00|2568.18|2566.68|2568.21|2566.71|2568.59|2567.09|2566.67|2565.17|0
1743100500000|2025-03-27 18:35:00|2568.22|2566.72|2569.36|2567.86|2569.38|2567.88|2567.85|2566.35|0
1743100800000|2025-03-27 18:40:00|2569.37|2567.87|2569.37|2567.87|2570.54|2569.04|2568.98|2567.48|0
1743101100000|2025-03-27 18:45:00|2569.38|2567.88|2570.16|2568.66|2570.16|2568.66|2569.37|2567.87|0
1743101400000|2025-03-27 18:50:00|2569.79|2568.29|2569.87|2568.37|2570.65|2569.15|2569.46|2567.96|0
1743101700000|2025-03-27 18:55:00|2570.24|2568.74|2567.85|2566.35|2570.24|2568.74|2567.84|2566.34|0
1743102000000|2025-03-27 19:00:00|2568.23|2566.73|2569.04|2567.54|2569.81|2568.31|2567.84|2566.34|0
1743102300000|2025-03-27 19:05:00|2569.03|2567.53|2569.24|2567.74|2569.62|2568.12|2567.87|2566.37|0
1743102600000|2025-03-27 19:10:00|2569.25|2567.75|2570.26|2568.76|2570.27|2568.77|2569.05|2567.55|0
1743102900000|2025-03-27 19:15:00|2570.25|2568.75|2571.04|2569.54|2571.42|2569.92|2570.24|2568.74|0
1743103200000|2025-03-27 19:20:00|2571.05|2569.55|2571.73|2570.23|2572.23|2570.73|2570.66|2569.16|0
1743103500000|2025-03-27 19:25:00|2571.72|2570.22|2571.54|2570.04|2571.73|2570.23|2570.94|2569.44|0
1743103800000|2025-03-27 19:30:00|2571.35|2569.85|2570.55|2569.05|2571.73|2570.23|2569.76|2568.26|0
1743104100000|2025-03-27 19:35:00|2570.54|2569.04|2569.35|2567.85|2570.55|2569.05|2568.99|2567.49|0
1743104400000|2025-03-27 19:40:00|2569.36|2567.86|2569.75|2568.25|2569.96|2568.46|2568.59|2567.09|0
1743104700000|2025-03-27 19:45:00|2569.74|2568.24|2570.14|2568.64|2570.51|2569.01|2569.36|2567.86|0
1743105000000|2025-03-27 19:50:00|2570.13|2568.63|2569.2|2567.7|2570.13|2568.63|2567.7|2566.2|0
1743105300000|2025-03-27 19:55:00|2569.22|2567.72|2567.99|2566.49|2569.61|2568.11|2567.59|2566.09|0
1743105600000|2025-03-27 20:00:00|2567.8|2566.3|2568.02|2566.52|2568.79|2567.29|2567.61|2566.11|0
1743105900000|2025-03-27 20:05:00|2568.03|2566.53|2568.4|2566.9|2568.42|2566.92|2568.02|2566.52|0
1743106200000|2025-03-27 20:10:00|2568.03|2566.53|2568.02|2566.52|2568.79|2567.29|2567.83|2566.33|0
1743106500000|2025-03-27 20:15:00|2568.01|2566.51|2567.63|2566.13|2568.01|2566.51|2567.44|2565.94|0
1743106800000|2025-03-27 20:20:00|2567.64|2566.14|2567.44|2565.94|2567.64|2566.14|2567.05|2565.55|0
1743107100000|2025-03-27 20:25:00|2567.25|2565.75|2568.02|2566.52|2568.03|2566.53|2567.25|2565.75|0
1743107400000|2025-03-27 20:30:00|2568.01|2566.51|2567.83|2566.33|2568.39|2566.89|2567.64|2566.14|0
1743107700000|2025-03-27 20:35:00|2568.02|2566.52|2568.41|2566.91|2568.41|2566.91|2568.02|2566.52|0
1743108000000|2025-03-27 20:40:00|2568.4|2566.9|2568.03|2566.53|2568.41|2566.91|2568.03|2566.53|0
1743108300000|2025-03-27 20:45:00|2568.04|2566.54|2568.41|2566.91|2568.42|2566.92|2568.04|2566.54|0
1743108600000|2025-03-27 20:50:00|2568.4|2566.9|2568.41|2566.91|2568.41|2566.91|2568.4|2566.9|0
1743108900000|2025-03-27 20:55:00|2568.22|2566.72|2567.63|2566.13|2568.22|2566.72|2567.62|2566.12|0
1743109200000|2025-03-27 21:00:00|2567.66|2566.16|2567.32|2565.82|2567.86|2566.36|2567.32|2565.82|0
1743109500000|2025-03-27 21:05:00|2567.33|2565.83|2567.44|2565.94|2567.48|2565.98|2567.21|2565.71|0
1743109800000|2025-03-27 21:10:00|2567.4|2565.9|2567.41|2565.91|2567.41|2565.91|2567.4|2565.9|0
1743110100000|2025-03-27 21:15:00|2567.45|2565.95|2567.41|2565.91|2567.45|2565.95|2567.41|2565.91|0
1743110400000|2025-03-27 21:20:00|2567.49|2565.99|2567.49|2565.99|2567.49|2565.99|2567.45|2565.95|0
1743110700000|2025-03-27 21:25:00|2567.45|2565.95|2567.45|2565.95|2567.49|2565.99|2567.41|2565.91|0
1743111000000|2025-03-27 21:30:00|2567.53|2566.03|2567.41|2565.91|2567.53|2566.03|2567.41|2565.91|0
1743111300000|2025-03-27 21:35:00|2567.45|2565.95|2567.53|2566.03|2567.53|2566.03|2567.41|2565.91|0
1743112200000|2025-03-27 21:50:00|2567.45|2565.95|2567.45|2565.95|2567.49|2565.99|2567.45|2565.95|0
1743112500000|2025-03-27 21:55:00|2567.41|2565.91|2567.45|2565.95|2567.49|2565.99|2567.33|2565.83|0
1743112800000|2025-03-27 22:00:00|2567.53|2566.03|2568.14|2566.64|2568.5|2567|2567.26|2565.76|0
1743113100000|2025-03-27 22:05:00|2568.03|2566.53|2567.21|2565.71|2568.14|2566.64|2567.21|2565.71|0
1743113400000|2025-03-27 22:10:00|2567.06|2565.56|2567.29|2565.79|2567.52|2566.02|2567.02|2565.52|0
1743113700000|2025-03-27 22:15:00|2567.21|2565.71|2567.64|2566.14|2567.72|2566.22|2567.06|2565.56|0
1743114000000|2025-03-27 22:20:00|2567.56|2566.06|2567.79|2566.29|2567.95|2566.45|2567.56|2566.06|0
1743114300000|2025-03-27 22:25:00|2567.76|2566.26|2567.64|2566.14|2568.03|2566.53|2567.6|2566.1|0
1743114600000|2025-03-27 22:30:00|2567.72|2566.22|2567.72|2566.22|2568.03|2566.53|2567.56|2566.06|0
1743114900000|2025-03-27 22:35:00|2567.68|2566.18|2568.3|2566.8|2568.38|2566.88|2567.64|2566.14|0
1743115200000|2025-03-27 22:40:00|2568.22|2566.72|2568.14|2566.64|2568.22|2566.72|2568.07|2566.57|0
1743115500000|2025-03-27 22:45:00|2568.07|2566.57|2567.72|2566.22|2568.1|2566.6|2567.72|2566.22|0
1743115800000|2025-03-27 22:50:00|2567.76|2566.26|2567.33|2565.83|2567.87|2566.37|2567.33|2565.83|0
1743116100000|2025-03-27 22:55:00|2567.37|2565.87|2567.29|2565.79|2567.44|2565.94|2567.21|2565.71|0
1743116400000|2025-03-27 23:00:00|2567.33|2565.83|2566.16|2564.66|2567.64|2566.14|2566.06|2564.56|0
1743116700000|2025-03-27 23:05:00|2566.17|2564.67|2565.47|2563.97|2566.2|2564.7|2565.16|2563.66|0
1743117000000|2025-03-27 23:10:00|2565.5|2564|2565.58|2564.08|2565.89|2564.39|2565.16|2563.66|0
1743117300000|2025-03-27 23:15:00|2565.54|2564.04|2565.82|2564.32|2566.13|2564.63|2565.31|2563.81|0
1743117600000|2025-03-27 23:20:00|2565.89|2564.39|2565.82|2564.32|2566.09|2564.59|2565.66|2564.16|0
1743117900000|2025-03-27 23:25:00|2565.85|2564.35|2566.09|2564.59|2566.13|2564.63|2565.66|2564.16|0
1743118200000|2025-03-27 23:30:00|2566.16|2564.66|2565.31|2563.81|2566.16|2564.66|2565.23|2563.73|0
1743118500000|2025-03-27 23:35:00|2565.27|2563.77|2565.23|2563.73|2565.58|2564.08|2565.04|2563.54|0
1743118800000|2025-03-27 23:40:00|2565.16|2563.66|2565.66|2564.16|2565.7|2564.2|2565.04|2563.54|0
1743119100000|2025-03-27 23:45:00|2565.62|2564.12|2566.05|2564.55|2566.05|2564.55|2565.43|2563.93|0
1743119400000|2025-03-27 23:50:00|2566.09|2564.59|2566.32|2564.82|2566.4|2564.9|2566.05|2564.55|0
1743119700000|2025-03-27 23:55:00|2566.33|2564.83|2566.16|2564.66|2566.59|2565.09|2566.05|2564.55|0
1743120000000|2025-03-28 00:00:00|2566.17|2564.67|2564.96|2563.46|2566.47|2564.97|2564.07|2562.57|0
1743120300000|2025-03-28 00:05:00|2564.88|2563.38|2565.16|2563.66|2565.31|2563.81|2564.46|2562.96|0
1743120600000|2025-03-28 00:10:00|2565.15|2563.65|2564.96|2563.46|2565.62|2564.12|2564.46|2562.96|0
1743120900000|2025-03-28 00:15:00|2564.97|2563.47|2566.16|2564.66|2566.16|2564.66|2563.51|2562.01|0
1743121200000|2025-03-28 00:20:00|2566.15|2564.65|2566.17|2564.67|2566.53|2565.03|2565.96|2564.46|0
1743121500000|2025-03-28 00:25:00|2566.35|2564.85|2566.54|2565.04|2566.55|2565.05|2566.16|2564.66|0
1743121800000|2025-03-28 00:30:00|2566.55|2565.05|2566.36|2564.86|2566.93|2565.43|2566.17|2564.67|0
1743122100000|2025-03-28 00:35:00|2566.18|2564.68|2567.68|2566.18|2567.68|2566.18|2566.17|2564.67|0
1743122400000|2025-03-28 00:40:00|2567.69|2566.19|2567.31|2565.81|2567.69|2566.19|2567.3|2565.8|0
1743122700000|2025-03-28 00:45:00|2567.3|2565.8|2566.94|2565.44|2567.31|2565.81|2566.94|2565.44|0
1743123000000|2025-03-28 00:50:00|2566.95|2565.45|2567.72|2566.22|2567.72|2566.22|2566.95|2565.45|0
1743123300000|2025-03-28 00:55:00|2567.71|2566.21|2566.97|2565.47|2567.71|2566.21|2566.96|2565.46|0
1743123600000|2025-03-28 01:00:00|2567.35|2565.85|2567.71|2566.21|2567.72|2566.22|2566.96|2565.46|0
1743123900000|2025-03-28 01:05:00|2567.72|2566.22|2567.71|2566.21|2567.72|2566.22|2567.34|2565.84|0
1743124200000|2025-03-28 01:10:00|2567.33|2565.83|2568.45|2566.95|2568.45|2566.95|2567.33|2565.83|0
1743124500000|2025-03-28 01:15:00|2568.46|2566.96|2568.85|2567.35|2568.85|2567.35|2568.08|2566.58|0
1743124800000|2025-03-28 01:20:00|2568.66|2567.16|2569.04|2567.54|2569.04|2567.54|2568.47|2566.97|0
1743125100000|2025-03-28 01:25:00|2568.86|2567.36|2567.73|2566.23|2568.86|2567.36|2567.72|2566.22|0
1743125400000|2025-03-28 01:30:00|2567.74|2566.24|2567.74|2566.24|2568.11|2566.61|2567.35|2565.85|0
1743125700000|2025-03-28 01:35:00|2567.73|2566.23|2567.36|2565.86|2567.74|2566.24|2567.17|2565.67|0
1743126000000|2025-03-28 01:40:00|2567.17|2565.67|2567.36|2565.86|2567.36|2565.86|2566.98|2565.48|0
1743126300000|2025-03-28 01:45:00|2567.17|2565.67|2566.6|2565.1|2567.17|2565.67|2566.59|2565.09|0
1743126600000|2025-03-28 01:50:00|2566.59|2565.09|2565.47|2563.97|2566.59|2565.09|2565.46|2563.96|0
1743126900000|2025-03-28 01:55:00|2565.46|2563.96|2565.07|2563.57|2565.46|2563.96|2565.07|2563.57|0
1743127200000|2025-03-28 02:00:00|2564.7|2563.2|2565.48|2563.98|2565.67|2564.17|2564.7|2563.2|0
1743127500000|2025-03-28 02:05:00|2565.1|2563.6|2565.49|2563.99|2565.49|2563.99|2565.1|2563.6|0
1743127800000|2025-03-28 02:10:00|2565.48|2563.98|2565.11|2563.61|2565.48|2563.98|2565.1|2563.6|0
1743128100000|2025-03-28 02:15:00|2565.12|2563.62|2565.13|2563.63|2565.49|2563.99|2564.74|2563.24|0
1743128400000|2025-03-28 02:20:00|2564.75|2563.25|2564.75|2563.25|2565.13|2563.63|2564.75|2563.25|0
1743128700000|2025-03-28 02:25:00|2564.76|2563.26|2565.14|2563.64|2565.5|2564|2564.76|2563.26|0
1743129000000|2025-03-28 02:30:00|2564.76|2563.26|2565.15|2563.65|2565.33|2563.83|2564.38|2562.88|0
1743129300000|2025-03-28 02:35:00|2565.14|2563.64|2564.78|2563.28|2565.16|2563.66|2564.4|2562.9|0
1743129600000|2025-03-28 02:40:00|2564.77|2563.27|2564.77|2563.27|2564.78|2563.28|2564.4|2562.9|0
1743129900000|2025-03-28 02:45:00|2564.78|2563.28|2564.77|2563.27|2565.15|2563.65|2564.77|2563.27|0
1743130200000|2025-03-28 02:50:00|2564.76|2563.26|2564.38|2562.88|2564.76|2563.26|2564.38|2562.88|0
1743130500000|2025-03-28 02:55:00|2564.39|2562.89|2564.38|2562.88|2564.39|2562.89|2564.38|2562.88|0
1743130800000|2025-03-28 03:00:00|2564.37|2562.87|2564.75|2563.25|2564.75|2563.25|2564|2562.5|0
1743131100000|2025-03-28 03:05:00|2564.74|2563.24|2564.75|2563.25|2564.75|2563.25|2564.74|2563.24|0
1743131400000|2025-03-28 03:10:00|2564.56|2563.06|2564.75|2563.25|2564.75|2563.25|2564.37|2562.87|0
1743131700000|2025-03-28 03:15:00|2565.13|2563.63|2564.38|2562.88|2565.13|2563.63|2564|2562.5|0
1743132000000|2025-03-28 03:20:00|2564|2562.5|2564.01|2562.51|2564.38|2562.88|2564|2562.5|0
1743132300000|2025-03-28 03:25:00|2564.2|2562.7|2564.2|2562.7|2564.38|2562.88|2564.01|2562.51|0
1743132600000|2025-03-28 03:30:00|2564.38|2562.88|2564.02|2562.52|2564.4|2562.9|2564.01|2562.51|0
1743132900000|2025-03-28 03:35:00|2564.01|2562.51|2563.06|2561.56|2564.01|2562.51|2562.49|2560.99|0
1743133200000|2025-03-28 03:40:00|2562.87|2561.37|2562.51|2561.01|2562.89|2561.39|2562.5|2561|0
1743133500000|2025-03-28 03:45:00|2562.88|2561.38|2563.45|2561.95|2563.45|2561.95|2562.87|2561.37|0
1743133800000|2025-03-28 03:50:00|2563.64|2562.14|2563.27|2561.77|2563.64|2562.14|2563.07|2561.57|0
1743134100000|2025-03-28 03:55:00|2563.46|2561.96|2563.66|2562.16|2564.04|2562.54|2563.27|2561.77|0
1743134400000|2025-03-28 04:00:00|2563.67|2562.17|2563.46|2561.96|2563.67|2562.17|2563.27|2561.77|0
1743134700000|2025-03-28 04:05:00|2563.64|2562.14|2562.88|2561.38|2563.65|2562.15|2562.51|2561.01|0
1743135000000|2025-03-28 04:10:00|2562.89|2561.39|2562.88|2561.38|2562.89|2561.39|2562.5|2561|0
1743135300000|2025-03-28 04:15:00|2562.87|2561.37|2562.69|2561.19|2562.88|2561.38|2562.49|2560.99|0
1743135600000|2025-03-28 04:20:00|2562.88|2561.38|2563.07|2561.57|2563.07|2561.57|2562.5|2561|0
1743135900000|2025-03-28 04:25:00|2563.25|2561.75|2563.63|2562.13|2563.63|2562.13|2562.88|2561.38|0
1743136200000|2025-03-28 04:30:00|2563.26|2561.76|2563.64|2562.14|2563.64|2562.14|2563.25|2561.75|0
1743136500000|2025-03-28 04:35:00|2563.46|2561.96|2562.87|2561.37|2563.46|2561.96|2562.87|2561.37|0
1743136800000|2025-03-28 04:40:00|2562.86|2561.36|2562.87|2561.37|2563.25|2561.75|2562.86|2561.36|0
1743137100000|2025-03-28 04:45:00|2563.06|2561.56|2563.06|2561.56|2563.25|2561.75|2562.87|2561.37|0
1743137400000|2025-03-28 04:50:00|2563.24|2561.74|2562.87|2561.37|2563.25|2561.75|2562.87|2561.37|0
1743137700000|2025-03-28 04:55:00|2563.05|2561.55|2563.25|2561.75|2563.25|2561.75|2562.86|2561.36|0
1743138000000|2025-03-28 05:00:00|2563.06|2561.56|2564.38|2562.88|2564.38|2562.88|2562.87|2561.37|0
1743138300000|2025-03-28 05:05:00|2564.57|2563.07|2563.63|2562.13|2564.57|2563.07|2563.63|2562.13|0
1743138600000|2025-03-28 05:10:00|2563.82|2562.32|2563.25|2561.75|2564.01|2562.51|2562.87|2561.37|0
1743138900000|2025-03-28 05:15:00|2563.06|2561.56|2562.87|2561.37|2563.25|2561.75|2562.87|2561.37|0
1743139200000|2025-03-28 05:20:00|2563.06|2561.56|2562.12|2560.62|2563.25|2561.75|2562.12|2560.62|0
1743139500000|2025-03-28 05:25:00|2562.11|2560.61|2562.12|2560.62|2562.5|2561|2561.93|2560.43|0
1743139800000|2025-03-28 05:30:00|2562.11|2560.61|2561.36|2559.86|2562.11|2560.61|2561.35|2559.85|0
1743140100000|2025-03-28 05:35:00|2561.35|2559.85|2562.85|2561.35|2562.85|2561.35|2561.35|2559.85|0
1743140400000|2025-03-28 05:40:00|2562.86|2561.36|2562.49|2560.99|2562.86|2561.36|2562.29|2560.79|0
1743140700000|2025-03-28 05:45:00|2562.48|2560.98|2561.74|2560.24|2562.49|2560.99|2561.73|2560.23|0
1743141000000|2025-03-28 05:50:00|2562.11|2560.61|2561.93|2560.43|2562.12|2560.62|2561.73|2560.23|0
1743141300000|2025-03-28 05:55:00|2561.75|2560.25|2562.13|2560.63|2562.13|2560.63|2561.74|2560.24|0
1743141600000|2025-03-28 06:00:00|2562.12|2560.62|2563.63|2562.13|2563.64|2562.14|2561.74|2560.24|0
1743141900000|2025-03-28 06:05:00|2564.01|2562.51|2564.01|2562.51|2564.01|2562.51|2563.63|2562.13|0
1743142200000|2025-03-28 06:10:00|2564.02|2562.52|2564.57|2563.07|2564.77|2563.27|2564.02|2562.52|0
1743142500000|2025-03-28 06:15:00|2564.39|2562.89|2564.76|2563.26|2565.14|2563.64|2564.38|2562.88|0
1743142800000|2025-03-28 06:20:00|2565.14|2563.64|2565.52|2564.02|2565.9|2564.4|2564.95|2563.45|0
1743143100000|2025-03-28 06:25:00|2565.33|2563.83|2565.14|2563.64|2565.33|2563.83|2564.95|2563.45|0
1743143400000|2025-03-28 06:30:00|2564.95|2563.45|2564|2562.5|2564.95|2563.45|2563.62|2562.12|0
1743143700000|2025-03-28 06:35:00|2564.37|2562.87|2563.25|2561.75|2564.37|2562.87|2563.24|2561.74|0
1743144000000|2025-03-28 06:40:00|2563.44|2561.94|2563.8|2562.3|2563.81|2562.31|2562.87|2561.37|0
1743144300000|2025-03-28 06:45:00|2563.62|2562.12|2562.84|2561.34|2563.62|2562.12|2562.46|2560.96|0
1743144600000|2025-03-28 06:50:00|2562.83|2561.33|2557.57|2556.07|2562.83|2561.33|2557.55|2556.05|0
1743144900000|2025-03-28 06:55:00|2557.56|2556.06|2556.43|2554.93|2558.31|2556.81|2556.03|2554.53|0
1743145200000|2025-03-28 07:00:00|2556.44|2554.94|2557.69|2556.19|2558.67|2557.17|2556.16|2554.66|0
1743145500000|2025-03-28 07:05:00|2557.68|2556.18|2558.83|2557.33|2559.58|2558.08|2557.68|2556.18|0
1743145800000|2025-03-28 07:10:00|2558.82|2557.32|2558.23|2556.73|2558.82|2557.32|2557.66|2556.16|0
1743146100000|2025-03-28 07:15:00|2558.42|2556.92|2559.14|2557.64|2559.15|2557.65|2557.63|2556.13|0
1743146400000|2025-03-28 07:20:00|2559.13|2557.63|2560.65|2559.15|2561.04|2559.54|2559.13|2557.63|0
1743146700000|2025-03-28 07:25:00|2560.46|2558.96|2559.12|2557.62|2560.65|2559.15|2558.75|2557.25|0
1743147000000|2025-03-28 07:30:00|2559.11|2557.61|2554.76|2553.36|2559.11|2557.61|2554.76|2553.36|24
1743147300000|2025-03-28 07:35:00|2554.89|2553.49|2555.14|2553.74|2555.64|2554.24|2554.89|2553.49|12
1743147600000|2025-03-28 07:40:00|2554.76|2553.36|2554.26|2552.86|2555.39|2553.99|2554.26|2552.86|15
1743147900000|2025-03-28 07:45:00|2554.14|2552.74|2552.64|2551.24|2554.14|2552.74|2552.64|2551.24|2
1743148200000|2025-03-28 07:50:00|2553.26|2551.86|2552.64|2551.24|2553.26|2551.86|2552.64|2551.24|13
1743148500000|2025-03-28 07:55:00|2552.04|2550.54|2552.92|2551.42|2552.92|2551.42|2551.04|2549.54|0
1743148800000|2025-03-28 08:00:00|2552.93|2551.43|2551.06|2550.56|2557.69|2557.19|2548.19|2547.69|2859
1743149100000|2025-03-28 08:05:00|2550.69|2550.19|2554.19|2553.69|2554.94|2554.44|2549.56|2549.06|2076
1743149400000|2025-03-28 08:10:00|2554.44|2553.94|2558.69|2558.19|2559.19|2558.69|2552.56|2552.06|2100
1743149700000|2025-03-28 08:15:00|2558.44|2557.94|2559.69|2559.19|2559.94|2559.44|2556.06|2555.56|1521
1743150000000|2025-03-28 08:20:00|2559.94|2559.44|2555.69|2555.19|2560.44|2559.94|2554.69|2554.19|1391
1743150300000|2025-03-28 08:25:00|2555.94|2555.44|2548.69|2548.19|2556.44|2555.94|2548.69|2548.19|1338
1743150600000|2025-03-28 08:30:00|2548.81|2548.31|2548.19|2547.69|2551.06|2550.56|2547.19|2546.69|1405
1743150900000|2025-03-28 08:35:00|2548.44|2547.94|2551.44|2550.94|2551.44|2550.94|2547.44|2546.94|929
1743151200000|2025-03-28 08:40:00|2551.56|2551.06|2556.94|2556.44|2557.19|2556.69|2550.31|2549.81|676
1743151500000|2025-03-28 08:45:00|2557.19|2556.69|2555.44|2554.94|2557.44|2556.94|2553.44|2552.94|783
1743151800000|2025-03-28 08:50:00|2555.94|2555.44|2559.06|2558.56|2559.19|2558.69|2555.19|2554.69|907
1743152100000|2025-03-28 08:55:00|2558.94|2558.44|2557.94|2557.44|2559.69|2559.19|2557.44|2556.94|594
1743152400000|2025-03-28 09:00:00|2558.19|2557.69|2557.44|2556.94|2561.06|2560.56|2557.19|2556.69|900
1743152700000|2025-03-28 09:05:00|2557.69|2557.19|2558.19|2557.69|2560.44|2559.94|2557.44|2556.94|859
1743153000000|2025-03-28 09:10:00|2558.06|2557.56|2560.81|2560.31|2561.94|2561.44|2557.94|2557.44|563
1743153300000|2025-03-28 09:15:00|2560.94|2560.44|2561.69|2561.19|2561.69|2561.19|2559.56|2559.06|591
1743153600000|2025-03-28 09:20:00|2561.44|2560.94|2558.06|2557.56|2562.69|2562.19|2556.19|2555.69|811
1743153900000|2025-03-28 09:25:00|2558.19|2557.69|2555.69|2555.19|2559.19|2558.69|2555.19|2554.69|644
1743154200000|2025-03-28 09:30:00|2555.94|2555.44|2556.69|2556.19|2556.69|2556.19|2553.06|2552.56|618
1743154500000|2025-03-28 09:35:00|2556.81|2556.31|2552.44|2551.94|2557.69|2557.19|2551.69|2551.19|554
1743154800000|2025-03-28 09:40:00|2552.31|2551.81|2549.69|2549.19|2553.44|2552.94|2549.69|2549.19|586
1743155100000|2025-03-28 09:45:00|2549.94|2549.44|2544.44|2543.94|2550.19|2549.69|2543.44|2542.94|1531
1743155400000|2025-03-28 09:50:00|2544.69|2544.19|2544.44|2543.94|2545.19|2544.69|2541.94|2541.44|1406
1743155700000|2025-03-28 09:55:00|2544.31|2543.81|2544.94|2544.44|2545.56|2545.06|2542.56|2542.06|909
1743156000000|2025-03-28 10:00:00|2545.06|2544.56|2545.19|2544.69|2546.94|2546.44|2544.94|2544.44|881
1743156300000|2025-03-28 10:05:00|2545.94|2545.44|2543.44|2542.94|2545.94|2545.44|2541.56|2541.06|1064
1743156600000|2025-03-28 10:10:00|2543.31|2542.81|2544.69|2544.19|2546.94|2546.44|2543.31|2542.81|676
1743156900000|2025-03-28 10:15:00|2544.94|2544.44|2546.19|2545.69|2546.19|2545.69|2543.56|2543.06|703
1743157200000|2025-03-28 10:20:00|2546.31|2545.81|2546.19|2545.69|2548.94|2548.44|2545.69|2545.19|772
1743157500000|2025-03-28 10:25:00|2546.44|2545.94|2544.69|2544.19|2546.69|2546.19|2543.81|2543.31|745
1743157800000|2025-03-28 10:30:00|2544.94|2544.44|2548.69|2548.19|2548.94|2548.44|2544.69|2544.19|527
1743158100000|2025-03-28 10:35:00|2548.44|2547.94|2550.56|2550.06|2551.19|2550.69|2547.94|2547.44|586
1743158400000|2025-03-28 10:40:00|2550.69|2550.19|2551.44|2550.94|2552.44|2551.94|2550.44|2549.94|675
1743158700000|2025-03-28 10:45:00|2551.31|2550.81|2549.44|2548.94|2551.69|2551.19|2549.44|2548.94|516
1743159000000|2025-03-28 10:50:00|2549.69|2549.19|2547.06|2546.56|2549.94|2549.44|2546.69|2546.19|508
1743159300000|2025-03-28 10:55:00|2547.19|2546.69|2545.69|2545.19|2547.31|2546.81|2545.19|2544.69|458
1743159600000|2025-03-28 11:00:00|2545.94|2545.44|2546.19|2545.69|2548.44|2547.94|2545.81|2545.31|385
1743159900000|2025-03-28 11:05:00|2546.44|2545.94|2545.69|2545.19|2547.19|2546.69|2545.31|2544.81|277
1743160200000|2025-03-28 11:10:00|2545.44|2544.94|2546.69|2546.19|2547.44|2546.94|2545.44|2544.94|382
1743160500000|2025-03-28 11:15:00|2546.44|2545.94|2547.44|2546.94|2548.44|2547.94|2546.19|2545.69|289
1743160800000|2025-03-28 11:20:00|2547.69|2547.19|2547.69|2547.19|2548.19|2547.69|2546.69|2546.19|424
1743161100000|2025-03-28 11:25:00|2547.81|2547.31|2547.44|2546.94|2549.44|2548.94|2547.44|2546.94|471
1743161400000|2025-03-28 11:30:00|2547.31|2546.81|2547.94|2547.44|2548.94|2548.44|2547.19|2546.69|505
1743161700000|2025-03-28 11:35:00|2548.19|2547.69|2550.06|2549.56|2550.19|2549.69|2547.44|2546.94|268
1743162000000|2025-03-28 11:40:00|2550.19|2549.69|2551.56|2551.06|2552.19|2551.69|2550.06|2549.56|242
1743162300000|2025-03-28 11:45:00|2551.69|2551.19|2550.69|2550.19|2552.44|2551.94|2550.19|2549.69|286
1743162600000|2025-03-28 11:50:00|2550.81|2550.31|2550.31|2549.81|2550.94|2550.44|2549.44|2548.94|230
1743162900000|2025-03-28 11:55:00|2550.19|2549.69|2552.31|2551.81|2552.44|2551.94|2550.19|2549.69|269
1743163200000|2025-03-28 12:00:00|2552.19|2551.69|2552.94|2552.44|2552.94|2552.44|2551.94|2551.44|401
1743163500000|2025-03-28 12:05:00|2552.81|2552.31|2553.44|2552.94|2554.56|2554.06|2552.81|2552.31|354
1743163800000|2025-03-28 12:10:00|2553.31|2552.81|2550.94|2550.44|2553.69|2553.19|2550.69|2550.19|428
1743164100000|2025-03-28 12:15:00|2551.06|2550.56|2551.44|2550.94|2552.19|2551.69|2550.94|2550.44|277
1743164400000|2025-03-28 12:20:00|2551.69|2551.19|2550.19|2549.69|2551.69|2551.19|2549.94|2549.44|297
1743164700000|2025-03-28 12:25:00|2550.31|2549.81|2549.94|2549.44|2550.69|2550.19|2549.69|2549.19|400
1743165000000|2025-03-28 12:30:00|2549.81|2549.31|2548.06|2547.56|2550.31|2549.81|2547.19|2546.69|478
1743165300000|2025-03-28 12:35:00|2547.94|2547.44|2544.69|2544.19|2548.06|2547.56|2544.69|2544.19|480
1743165600000|2025-03-28 12:40:00|2544.81|2544.31|2545.69|2545.19|2546.44|2545.94|2544.19|2543.69|403
1743165900000|2025-03-28 12:45:00|2545.81|2545.31|2546.56|2546.06|2546.94|2546.44|2543.69|2543.19|479
1743166200000|2025-03-28 12:50:00|2546.44|2545.94|2548.44|2547.94|2548.69|2548.19|2546.19|2545.69|238
1743166500000|2025-03-28 12:55:00|2548.19|2547.69|2546.19|2545.69|2549.44|2548.94|2546.19|2545.69|424
1743166800000|2025-03-28 13:00:00|2545.94|2545.44|2543.81|2543.31|2547.19|2546.69|2543.44|2542.94|683
1743167100000|2025-03-28 13:05:00|2543.69|2543.19|2552.56|2552.06|2554.69|2554.19|2543.69|2543.19|1512
1743167400000|2025-03-28 13:10:00|2552.69|2552.19|2553.94|2553.44|2554.69|2554.19|2550.69|2550.19|600
1743167700000|2025-03-28 13:15:00|2553.81|2553.31|2553.31|2552.81|2555.19|2554.69|2551.94|2551.44|685
1743168000000|2025-03-28 13:20:00|2553.69|2553.19|2551.56|2551.06|2553.69|2553.19|2550.94|2550.44|473
1743168300000|2025-03-28 13:25:00|2551.31|2550.81|2550.44|2549.94|2552.19|2551.69|2549.19|2548.69|470
1743168600000|2025-03-28 13:30:00|2550.69|2550.19|2552.94|2552.44|2554.44|2553.94|2550.31|2549.81|540
1743168900000|2025-03-28 13:35:00|2552.81|2552.31|2556.19|2555.69|2556.31|2555.81|2551.69|2551.19|701
1743169200000|2025-03-28 13:40:00|2555.94|2555.44|2546.06|2545.56|2556.81|2556.31|2546.06|2545.56|3077
1743169500000|2025-03-28 13:45:00|2546.19|2545.69|2545.44|2544.94|2546.44|2545.94|2543.06|2542.56|2492
1743169800000|2025-03-28 13:50:00|2545.31|2544.81|2542.56|2542.06|2546.94|2546.44|2541.44|2540.94|2015
1743170100000|2025-03-28 13:55:00|2542.94|2542.44|2542.44|2541.94|2543.31|2542.81|2540.44|2539.94|1002
1743170400000|2025-03-28 14:00:00|2541.19|2540.69|2543.94|2543.44|2545.19|2544.69|2540.69|2540.19|722
1743170700000|2025-03-28 14:05:00|2544.06|2543.56|2538.81|2538.31|2544.56|2544.06|2538.31|2537.81|891
1743171000000|2025-03-28 14:10:00|2538.69|2538.19|2538.19|2537.69|2540.69|2540.19|2536.44|2535.94|982
1743171300000|2025-03-28 14:15:00|2538.44|2537.94|2539.19|2538.69|2540.44|2539.94|2537.44|2536.94|837
1743171600000|2025-03-28 14:20:00|2539.44|2538.94|2540.44|2539.94|2541.19|2540.69|2538.19|2537.69|720
1743171900000|2025-03-28 14:25:00|2540.56|2540.06|2537.44|2536.94|2540.69|2540.19|2537.19|2536.69|2984
1743172200000|2025-03-28 14:30:00|2537.31|2536.81|2535.81|2535.31|2540.06|2539.56|2533.19|2532.69|2332
1743172500000|2025-03-28 14:35:00|2535.69|2535.19|2536.19|2535.69|2536.56|2536.06|2532.44|2531.94|939
1743172800000|2025-03-28 14:40:00|2536.44|2535.94|2535.69|2535.19|2537.69|2537.19|2534.19|2533.69|875
1743173100000|2025-03-28 14:45:00|2535.56|2535.06|2533.81|2533.31|2536.19|2535.69|2532.94|2532.44|967
1743173400000|2025-03-28 14:50:00|2533.69|2533.19|2533.94|2533.44|2535.19|2534.69|2533.44|2532.94|952
1743173700000|2025-03-28 14:55:00|2533.69|2533.19|2532.06|2531.56|2534.19|2533.69|2531.31|2530.81|1224
1743174000000|2025-03-28 15:00:00|2531.94|2531.44|2529.06|2528.56|2532.44|2531.94|2528.44|2527.94|1315
1743174300000|2025-03-28 15:05:00|2528.94|2528.44|2530.44|2529.94|2532.19|2531.69|2528.94|2528.44|812
1743174600000|2025-03-28 15:10:00|2530.31|2529.81|2534.06|2533.56|2534.94|2534.44|2529.94|2529.44|1155
1743174900000|2025-03-28 15:15:00|2533.94|2533.44|2535.56|2535.06|2537.06|2536.56|2532.81|2532.31|809
1743175200000|2025-03-28 15:20:00|2535.44|2534.94|2536.69|2536.19|2537.94|2537.44|2535.44|2534.94|569
1743175500000|2025-03-28 15:25:00|2536.94|2536.44|2541.44|2540.94|2541.44|2540.94|2536.94|2536.44|930
1743175800000|2025-03-28 15:30:00|2541.31|2540.81|2542.19|2541.69|2542.94|2542.44|2540.19|2539.69|831
1743176100000|2025-03-28 15:35:00|2541.94|2541.44|2544.94|2544.44|2545.19|2544.69|2541.19|2540.69|595
1743176400000|2025-03-28 15:40:00|2544.69|2544.19|2541.94|2541.44|2546.06|2545.56|2541.44|2540.94|940
1743176700000|2025-03-28 15:45:00|2542.06|2541.56|2543.06|2542.56|2543.44|2542.94|2541.19|2540.69|492
1743177000000|2025-03-28 15:50:00|2542.94|2542.44|2540.94|2540.44|2543.94|2543.44|2539.44|2538.94|633
1743177300000|2025-03-28 15:55:00|2540.81|2540.31|2539.69|2539.19|2541.44|2540.94|2538.94|2538.44|724
1743177600000|2025-03-28 16:00:00|2539.94|2539.44|2542.19|2541.69|2542.44|2541.94|2539.94|2539.44|780
1743177900000|2025-03-28 16:05:00|2542.06|2541.56|2542.56|2542.06|2543.81|2543.31|2541.69|2541.19|687
1743178200000|2025-03-28 16:10:00|2542.44|2541.94|2542.44|2541.94|2544.06|2543.56|2541.94|2541.44|611
1743178500000|2025-03-28 16:15:00|2542.31|2541.81|2538.94|2538.44|2542.94|2542.44|2538.69|2538.19|997
1743178800000|2025-03-28 16:20:00|2538.81|2538.31|2539.56|2538.06|2539.56|2539.06|2538.06|2537.56|2066
1743179100000|2025-03-28 16:25:00|2537.62|2536.12|2537.52|2536.02|2537.98|2536.48|2536.48|2534.98|1607
1743179400000|2025-03-28 16:30:00|2537.53|2536.03|2539.7|2538.3|2539.7|2538.3|2537.53|2536.03|214
1743179700000|2025-03-28 16:35:00|2539.82|2538.42|2540.32|2538.92|2541.2|2539.8|2539.7|2538.3|84
1743180000000|2025-03-28 16:40:00|2540.2|2538.8|2540.07|2538.67|2540.95|2539.55|2540.07|2538.67|32
1743180300000|2025-03-28 16:45:00|2540.2|2538.8|2540.2|2538.8|2540.95|2539.55|2539.32|2537.92|28
1743180600000|2025-03-28 16:50:00|2540.32|2538.92|2540.7|2539.3|2541.07|2539.67|2540.32|2538.92|4
1743180900000|2025-03-28 16:55:00|2540.57|2539.17|2539.37|2537.87|2540.7|2539.3|2538.95|2537.5|35
1743181200000|2025-03-28 17:00:00|2539|2537.5|2538.22|2536.72|2539.36|2537.86|2537.84|2536.34|0
1743181500000|2025-03-28 17:05:00|2538.21|2536.71|2536.3|2534.8|2538.22|2536.72|2536.3|2534.8|0
1743181800000|2025-03-28 17:10:00|2535.93|2534.43|2536.27|2534.77|2537.03|2535.53|2535.88|2534.38|0
1743182100000|2025-03-28 17:15:00|2536.26|2534.76|2537.79|2536.29|2538.59|2537.09|2536.26|2534.76|0
1743182400000|2025-03-28 17:20:00|2537.8|2536.3|2537.38|2535.88|2538.56|2537.06|2537.38|2535.88|0
1743182700000|2025-03-28 17:25:00|2537.57|2536.07|2536.22|2534.72|2537.76|2536.26|2536.2|2534.7|0
1743183000000|2025-03-28 17:30:00|2536.6|2535.1|2536.61|2535.11|2537.01|2535.51|2536.21|2534.71|0
1743183300000|2025-03-28 17:35:00|2536.62|2535.12|2538.09|2536.59|2538.09|2536.59|2536.23|2534.73|0
1743183600000|2025-03-28 17:40:00|2538.1|2536.6|2538.09|2536.59|2538.87|2537.37|2537.71|2536.21|0
1743183900000|2025-03-28 17:45:00|2538.08|2536.58|2537.7|2536.2|2539.26|2537.76|2537.69|2536.19|0
1743184200000|2025-03-28 17:50:00|2537.71|2536.21|2538.07|2536.57|2538.28|2536.78|2537.69|2536.19|0
1743184500000|2025-03-28 17:55:00|2538.08|2536.58|2540.03|2538.53|2540.03|2538.53|2538.07|2536.57|0
1743184800000|2025-03-28 18:00:00|2540.02|2538.52|2540.2|2538.7|2541.37|2539.87|2539.81|2538.31|0
1743185100000|2025-03-28 18:05:00|2540.21|2538.71|2540.62|2539.12|2540.62|2539.12|2539.43|2537.93|0
1743185400000|2025-03-28 18:10:00|2540.61|2539.11|2540.29|2538.79|2541.85|2540.35|2540.27|2538.77|0
1743185700000|2025-03-28 18:15:00|2540.28|2538.78|2541.79|2540.29|2541.79|2540.29|2540.25|2538.75|0
1743186000000|2025-03-28 18:20:00|2541.78|2540.28|2540.25|2538.75|2541.8|2540.3|2540.23|2538.73|0
1743186300000|2025-03-28 18:25:00|2540.24|2538.74|2539.92|2538.42|2540.69|2539.19|2539.48|2537.98|0
1743186600000|2025-03-28 18:30:00|2539.91|2538.41|2540.32|2538.82|2540.89|2539.39|2539.53|2538.03|0
1743186900000|2025-03-28 18:35:00|2540.31|2538.81|2539.13|2537.63|2540.33|2538.83|2538.76|2537.26|0
1743187200000|2025-03-28 18:40:00|2539.12|2537.62|2539.51|2538.01|2539.9|2538.4|2539.12|2537.62|0
1743187500000|2025-03-28 18:45:00|2539.5|2538|2539.14|2537.64|2539.92|2538.42|2538.75|2537.25|0
1743187800000|2025-03-28 18:50:00|2539.15|2537.65|2539.92|2538.42|2540.3|2538.8|2538.76|2537.26|0
1743188100000|2025-03-28 18:55:00|2539.94|2538.44|2540.34|2538.84|2540.72|2539.22|2539.92|2538.42|0
1743188400000|2025-03-28 19:00:00|2540.33|2538.83|2540.33|2538.83|2541.11|2539.61|2539.94|2538.44|0
1743188700000|2025-03-28 19:05:00|2540.34|2538.84|2540.75|2539.25|2541.51|2540.01|2540.34|2538.84|0
1743189000000|2025-03-28 19:10:00|2541.12|2539.62|2539.97|2538.47|2541.12|2539.62|2539.21|2537.71|0
1743189300000|2025-03-28 19:15:00|2539.98|2538.48|2539.6|2538.1|2540.35|2538.85|2538.8|2537.3|0
1743189600000|2025-03-28 19:20:00|2539.61|2538.11|2538.84|2537.34|2539.99|2538.49|2538.06|2536.56|0
1743189900000|2025-03-28 19:25:00|2538.85|2537.35|2538.06|2536.56|2538.85|2537.35|2538.05|2536.55|0
1743190200000|2025-03-28 19:30:00|2538.07|2536.57|2537.91|2536.41|2538.81|2537.31|2537.53|2536.03|0
1743190500000|2025-03-28 19:35:00|2537.9|2536.4|2537.95|2536.45|2538.71|2537.21|2537.53|2536.03|0
1743190800000|2025-03-28 19:40:00|2538.13|2536.63|2538.35|2536.85|2538.35|2536.85|2537.57|2536.07|0
1743191100000|2025-03-28 19:45:00|2538.73|2537.23|2539.9|2538.4|2539.91|2538.41|2537.96|2536.46|0
1743191400000|2025-03-28 19:50:00|2539.91|2538.41|2539.94|2538.44|2540.3|2538.8|2538.72|2537.22|0
1743191700000|2025-03-28 19:55:00|2539.57|2538.07|2539.51|2538.01|2540.33|2538.83|2538.35|2536.85|0
1743192000000|2025-03-28 20:00:00|2539.5|2538|2539.47|2537.97|2539.7|2538.2|2538.71|2537.21|0
1743192300000|2025-03-28 20:05:00|2539.09|2537.59|2537.49|2535.99|2539.09|2537.59|2537.48|2535.98|0
1743192600000|2025-03-28 20:10:00|2537.48|2535.98|2538.01|2536.51|2538.25|2536.75|2537.47|2535.97|0
1743192900000|2025-03-28 20:15:00|2538|2536.5|2537.42|2535.92|2538.19|2536.69|2536.26|2534.76|0
1743193200000|2025-03-28 20:20:00|2537.41|2535.91|2537.8|2536.3|2538.18|2536.68|2537.02|2535.52|0
1743193500000|2025-03-28 20:25:00|2537.79|2536.29|2537.33|2535.83|2537.79|2536.29|2536.96|2535.46|0
1743193800000|2025-03-28 20:30:00|2537.34|2535.84|2536.97|2535.47|2537.35|2535.85|2536.58|2535.08|0
1743194100000|2025-03-28 20:35:00|2536.96|2535.46|2536.05|2534.55|2536.97|2535.47|2536.05|2534.55|0
1743194400000|2025-03-28 20:40:00|2536.06|2534.56|2536.43|2534.93|2536.44|2534.94|2536.05|2534.55|0
1743194700000|2025-03-28 20:45:00|2536.24|2534.74|2536.06|2534.56|2536.8|2535.3|2536.05|2534.55|0
1743195000000|2025-03-28 20:50:00|2536.04|2534.54|2535.26|2533.76|2536.04|2534.54|2535.25|2533.75|0
1743195300000|2025-03-28 20:55:00|2535.25|2533.75|2536.36|2534.86|2536.56|2535.06|2535.25|2533.75|0
1743195600000|2025-03-28 21:00:00|2535.52|2534.02|2535.52|2534.02|2535.52|2534.02|2535.52|2534.02|0
1743372000000|2025-03-30 22:00:00|2530.75|2529.25|2530.58|2529.08|2530.93|2529.43|2529.11|2527.61|0
1743372300000|2025-03-30 22:05:00|2530.62|2529.12|2530.12|2528.62|2531.32|2529.82|2530.12|2528.62|0
1743372600000|2025-03-30 22:10:00|2530.13|2528.63|2530.83|2529.33|2531.72|2530.22|2530.13|2528.63|0
1743372900000|2025-03-30 22:15:00|2530.79|2529.29|2531.82|2530.32|2532.05|2530.55|2530.64|2529.14|0
1743373200000|2025-03-30 22:20:00|2531.74|2530.24|2531.47|2529.97|2532.05|2530.55|2531.24|2529.74|0
1743373500000|2025-03-30 22:25:00|2531.39|2529.89|2531.74|2530.24|2532.05|2530.55|2531.39|2529.89|0
1743373800000|2025-03-30 22:30:00|2532.12|2530.62|2532.05|2530.55|2532.47|2530.97|2531.58|2530.08|0
1743374100000|2025-03-30 22:35:00|2532.09|2530.59|2532.47|2530.97|2532.63|2531.13|2531.97|2530.47|0
1743374400000|2025-03-30 22:40:00|2532.48|2530.98|2533.4|2531.9|2533.63|2532.13|2532.47|2530.97|0
1743374700000|2025-03-30 22:45:00|2533.14|2531.64|2533.54|2532.04|2533.58|2532.08|2533.06|2531.56|0
1743375000000|2025-03-30 22:50:00|2533.55|2532.05|2533.43|2531.93|2533.62|2532.12|2533.27|2531.77|0
1743375300000|2025-03-30 22:55:00|2533.35|2531.85|2533.27|2531.77|2533.35|2531.85|2532.85|2531.35|0
1743375600000|2025-03-30 23:00:00|2533.28|2531.78|2532.96|2531.46|2533.31|2531.81|2532.69|2531.19|0
1743375900000|2025-03-30 23:05:00|2532.93|2531.43|2532.62|2531.12|2532.96|2531.46|2532.54|2531.04|0
1743376200000|2025-03-30 23:10:00|2532.66|2531.16|2532.27|2530.77|2533|2531.5|2532.19|2530.69|0
1743376500000|2025-03-30 23:15:00|2532.19|2530.69|2532.19|2530.69|2532.54|2531.04|2532.04|2530.54|0
1743376800000|2025-03-30 23:20:00|2532.11|2530.61|2530.77|2529.27|2532.28|2530.78|2530.46|2528.96|0
1743377100000|2025-03-30 23:25:00|2530.81|2529.31|2530.27|2528.77|2532.28|2530.78|2529.99|2528.49|0
1743377400000|2025-03-30 23:30:00|2530.34|2528.84|2531.39|2529.89|2531.62|2530.12|2529.69|2528.19|0
1743377700000|2025-03-30 23:35:00|2531.35|2529.85|2531.16|2529.66|2531.35|2529.85|2530.34|2528.84|0
1743378000000|2025-03-30 23:40:00|2531.15|2529.65|2531.93|2530.43|2532.32|2530.82|2531.08|2529.58|0
1743378300000|2025-03-30 23:45:00|2531.89|2530.39|2531.43|2529.93|2532.59|2531.09|2531.39|2529.89|0
1743378600000|2025-03-30 23:50:00|2531.51|2530.01|2531.43|2529.93|2532.4|2530.9|2531.23|2529.73|0
1743378900000|2025-03-30 23:55:00|2531.47|2529.97|2532.9|2531.4|2532.94|2531.44|2531.47|2529.97|0
1743379200000|2025-03-31 00:00:00|2532.89|2531.39|2531.26|2529.76|2533.05|2531.55|2530.72|2529.22|0
1743379500000|2025-03-31 00:05:00|2531.3|2529.8|2530.79|2529.29|2531.53|2530.03|2530.48|2528.98|0
1743379800000|2025-03-31 00:10:00|2530.8|2529.3|2530.37|2528.87|2531.06|2529.56|2529.98|2528.48|0
1743380100000|2025-03-31 00:15:00|2530.36|2528.86|2522.7|2521.2|2530.36|2528.86|2522.33|2520.83|0
1743380400000|2025-03-31 00:20:00|2522.71|2521.21|2522.71|2521.21|2523.06|2521.56|2521.19|2519.69|0
1743380700000|2025-03-31 00:25:00|2522.7|2521.2|2524.21|2522.71|2524.97|2523.47|2522.69|2521.19|0
1743381000000|2025-03-31 00:30:00|2524.2|2522.7|2523.43|2521.93|2524.21|2522.71|2523.06|2521.56|0
1743381300000|2025-03-31 00:35:00|2523.05|2521.55|2522.71|2521.21|2523.43|2521.93|2521.55|2520.05|0
1743381600000|2025-03-31 00:40:00|2522.9|2521.4|2521.58|2520.08|2523.28|2521.78|2520.83|2519.33|0
1743381900000|2025-03-31 00:45:00|2521.59|2520.09|2522.52|2521.02|2522.73|2521.23|2521.21|2519.71|0
1743382200000|2025-03-31 00:50:00|2522.71|2521.21|2523.11|2521.61|2524.23|2522.73|2522.71|2521.21|0
1743382500000|2025-03-31 00:55:00|2522.73|2521.23|2523.1|2521.6|2523.11|2521.61|2522.35|2520.85|0
1743382800000|2025-03-31 01:00:00|2523.11|2521.61|2526.14|2524.64|2526.15|2524.65|2523.1|2521.6|0
1743383100000|2025-03-31 01:05:00|2526.13|2524.63|2525.58|2524.08|2526.52|2525.02|2525.39|2523.89|0
1743383400000|2025-03-31 01:10:00|2525.4|2523.9|2525.78|2524.28|2526.17|2524.67|2525.02|2523.52|0
1743383700000|2025-03-31 01:15:00|2525.79|2524.29|2526.16|2524.66|2526.35|2524.85|2525.4|2523.9|0
1743384000000|2025-03-31 01:20:00|2525.78|2524.28|2527.14|2525.64|2527.33|2525.83|2525.78|2524.28|0
1743384300000|2025-03-31 01:25:00|2526.95|2525.45|2526.39|2524.89|2527.33|2525.83|2526.18|2524.68|0
1743384600000|2025-03-31 01:30:00|2526.57|2525.07|2525.06|2523.56|2526.58|2525.08|2524.67|2523.17|0
1743384900000|2025-03-31 01:35:00|2525.05|2523.55|2523.52|2522.02|2525.05|2523.55|2523.51|2522.01|0
1743385200000|2025-03-31 01:40:00|2523.33|2521.83|2524.26|2522.76|2525.04|2523.54|2523.33|2521.83|0
1743385500000|2025-03-31 01:45:00|2523.89|2522.39|2524.66|2523.16|2525.04|2523.54|2523.89|2522.39|0
1743385800000|2025-03-31 01:50:00|2524.67|2523.17|2525.4|2523.9|2525.4|2523.9|2524.65|2523.15|0
1743386100000|2025-03-31 01:55:00|2525.22|2523.72|2525.39|2523.89|2525.41|2523.91|2524.28|2522.78|0
1743386400000|2025-03-31 02:00:00|2525.36|2523.86|2523.47|2521.97|2525.36|2523.86|2523.46|2521.96|0
1743386700000|2025-03-31 02:05:00|2523.46|2521.96|2523.47|2521.97|2523.47|2521.97|2522.89|2521.39|0
1743387000000|2025-03-31 02:10:00|2523.48|2521.98|2524.64|2523.14|2524.64|2523.14|2523.1|2521.6|0
1743387300000|2025-03-31 02:15:00|2524.3|2522.8|2524.69|2523.19|2525.46|2523.96|2524.29|2522.79|0
1743387600000|2025-03-31 02:20:00|2524.68|2523.18|2525.02|2523.52|2525.02|2523.52|2524.27|2522.77|0
1743387900000|2025-03-31 02:25:00|2524.65|2523.15|2524.65|2523.15|2525.41|2523.91|2524.64|2523.14|0
1743388200000|2025-03-31 02:30:00|2524.64|2523.14|2524.25|2522.75|2525.02|2523.52|2524.07|2522.57|0
1743388500000|2025-03-31 02:35:00|2524.26|2522.76|2523.87|2522.37|2524.26|2522.76|2523.5|2522|0
1743388800000|2025-03-31 02:40:00|2523.5|2522|2523.88|2522.38|2524.26|2522.76|2523.5|2522|0
1743389100000|2025-03-31 02:45:00|2524.07|2522.57|2523.51|2522.01|2524.26|2522.76|2523.13|2521.63|0
1743389400000|2025-03-31 02:50:00|2523.5|2522|2523.49|2521.99|2523.88|2522.38|2523.11|2521.61|0
1743389700000|2025-03-31 02:55:00|2523.48|2521.98|2524.24|2522.74|2524.24|2522.74|2523.11|2521.61|0
1743390000000|2025-03-31 03:00:00|2524.25|2522.75|2523.86|2522.36|2524.26|2522.76|2523.48|2521.98|0
1743390300000|2025-03-31 03:05:00|2523.67|2522.17|2523.09|2521.59|2523.86|2522.36|2522.34|2520.84|0
1743390600000|2025-03-31 03:10:00|2523.08|2521.58|2522.69|2521.19|2523.83|2522.33|2522.32|2520.82|0
1743390900000|2025-03-31 03:15:00|2522.68|2521.18|2523.06|2521.56|2523.25|2521.75|2522.3|2520.8|0
1743391200000|2025-03-31 03:20:00|2522.87|2521.37|2523.45|2521.95|2523.45|2521.95|2522.69|2521.19|0
1743391500000|2025-03-31 03:25:00|2523.82|2522.32|2523.47|2521.97|2524.22|2522.72|2523.46|2521.96|0
1743391800000|2025-03-31 03:30:00|2523.46|2521.96|2523.02|2521.52|2523.47|2521.97|2522.45|2520.95|0
1743392100000|2025-03-31 03:35:00|2523.03|2521.53|2522.64|2521.14|2523.03|2521.53|2521.88|2520.38|0
1743392400000|2025-03-31 03:40:00|2522.65|2521.15|2523.4|2521.9|2523.41|2521.91|2522.64|2521.14|0
1743392700000|2025-03-31 03:45:00|2523.22|2521.72|2523.02|2521.52|2523.41|2521.91|2523.01|2521.51|0
1743393000000|2025-03-31 03:50:00|2523.03|2521.53|2522.66|2521.16|2523.41|2521.91|2522.66|2521.16|0
1743393300000|2025-03-31 03:55:00|2522.29|2520.79|2522.67|2521.17|2522.67|2521.17|2521.9|2520.4|0
1743393600000|2025-03-31 04:00:00|2522.66|2521.16|2523.41|2521.91|2523.41|2521.91|2522.28|2520.78|0
1743393900000|2025-03-31 04:05:00|2523.42|2521.92|2523.04|2521.54|2523.79|2522.29|2522.28|2520.78|0
1743394200000|2025-03-31 04:10:00|2523.03|2521.53|2523.41|2521.91|2523.41|2521.91|2522.65|2521.15|0
1743394500000|2025-03-31 04:15:00|2523.22|2521.72|2522.66|2521.16|2523.42|2521.92|2522.47|2520.97|0
1743394800000|2025-03-31 04:20:00|2522.67|2521.17|2522.66|2521.16|2523.05|2521.55|2522.29|2520.79|0
1743395100000|2025-03-31 04:25:00|2522.65|2521.15|2523.47|2521.97|2523.84|2522.34|2522.65|2521.15|0
1743395400000|2025-03-31 04:30:00|2523.09|2521.59|2523.49|2521.99|2523.49|2521.99|2522.72|2521.22|0
1743395700000|2025-03-31 04:35:00|2523.86|2522.36|2525.77|2524.27|2525.78|2524.28|2523.86|2522.36|0
1743396000000|2025-03-31 04:40:00|2525.76|2524.26|2524.99|2523.49|2525.77|2524.27|2524.42|2522.92|0
1743396300000|2025-03-31 04:45:00|2525|2523.5|2523.88|2522.38|2525|2523.5|2523.87|2522.37|0
1743396600000|2025-03-31 04:50:00|2523.51|2522.01|2521.84|2520.34|2523.51|2522.01|2521.83|2520.33|0
1743396900000|2025-03-31 04:55:00|2521.83|2520.33|2522.21|2520.71|2522.59|2521.09|2521.82|2520.32|0
1743397200000|2025-03-31 05:00:00|2521.84|2520.34|2521.49|2519.99|2522.61|2521.11|2520.72|2519.22|0
1743397500000|2025-03-31 05:05:00|2521.5|2520|2520.56|2519.06|2522.26|2520.76|2520.56|2519.06|0
1743397800000|2025-03-31 05:10:00|2520.57|2519.07|2519.16|2517.66|2521.76|2520.26|2519.16|2517.66|0
1743398100000|2025-03-31 05:15:00|2519.15|2517.65|2518.76|2517.26|2519.16|2517.66|2517.97|2516.47|0
1743398400000|2025-03-31 05:20:00|2518.77|2517.27|2519.86|2518.36|2519.88|2518.38|2518.76|2517.26|0
1743398700000|2025-03-31 05:25:00|2519.68|2518.18|2517.96|2516.46|2519.86|2518.36|2517.96|2516.46|0
1743399000000|2025-03-31 05:30:00|2517.97|2516.47|2517.21|2515.71|2517.97|2516.47|2516.81|2515.31|0
1743399300000|2025-03-31 05:35:00|2516.83|2515.33|2517.57|2516.07|2517.58|2516.08|2516.82|2515.32|0
1743399600000|2025-03-31 05:40:00|2517.56|2516.06|2518.64|2517.14|2519.01|2517.51|2517.37|2515.87|0
1743399900000|2025-03-31 05:45:00|2518.63|2517.13|2517.9|2516.4|2518.64|2517.14|2517.53|2516.03|0
1743400200000|2025-03-31 05:50:00|2517.91|2516.41|2517.9|2516.4|2518.66|2517.16|2517.16|2515.66|0
1743400500000|2025-03-31 05:55:00|2517.91|2516.41|2516.41|2514.91|2517.91|2516.41|2516.41|2514.91|0
1743400800000|2025-03-31 06:00:00|2516.4|2514.9|2514.88|2513.38|2518.3|2516.8|2514.51|2513.01|0
1743401100000|2025-03-31 06:05:00|2514.7|2513.2|2516.02|2514.52|2516.4|2514.9|2513.75|2512.25|0
1743401400000|2025-03-31 06:10:00|2516.4|2514.9|2516.73|2515.23|2517.51|2516.01|2516.02|2514.52|0
1743401700000|2025-03-31 06:15:00|2517.1|2515.6|2518.21|2516.71|2519|2517.5|2517.1|2515.6|0
1743402000000|2025-03-31 06:20:00|2518.58|2517.08|2521.09|2519.59|2521.84|2520.34|2517.46|2515.96|0
1743402300000|2025-03-31 06:25:00|2520.71|2519.21|2517.68|2516.18|2521.09|2519.59|2517.31|2515.81|0
1743402600000|2025-03-31 06:30:00|2517.31|2515.81|2511.6|2510.2|2520.6|2519.2|2511.6|2510.2|18
1743402900000|2025-03-31 06:35:00|2511.47|2510.07|2511.35|2509.95|2511.47|2510.07|2509.85|2508.45|7
1743403200000|2025-03-31 06:40:00|2511.47|2510.07|2513.35|2511.95|2518.47|2517.07|2508.97|2507.57|21
1743403500000|2025-03-31 06:45:00|2512.72|2511.32|2513.6|2512.2|2513.6|2512.2|2512.6|2511.2|2
1743403800000|2025-03-31 06:50:00|2512.22|2510.82|2511.97|2510.57|2513.47|2512.07|2511.72|2510.32|4
1743404100000|2025-03-31 06:55:00|2513.4|2511.9|2514.44|2512.94|2514.9|2513.4|2513.03|2511.53|0
1743404400000|2025-03-31 07:00:00|2515.18|2513.68|2503.02|2502.52|2515.65|2515.15|2501.65|2501.15|3884
1743404700000|2025-03-31 07:05:00|2503.15|2502.65|2497.52|2497.02|2506.27|2505.77|2496.02|2495.52|2694
1743405000000|2025-03-31 07:10:00|2497.15|2496.65|2503.65|2503.15|2504.4|2503.9|2496.65|2496.15|3619
1743405300000|2025-03-31 07:15:00|2503.9|2503.4|2502.9|2502.4|2506.77|2506.27|2499.4|2498.9|2343
1743405600000|2025-03-31 07:20:00|2502.65|2502.15|2501.9|2501.4|2505.15|2504.65|2499.9|2499.4|1669
1743405900000|2025-03-31 07:25:00|2502.15|2501.65|2503.9|2503.4|2505.4|2504.9|2500.02|2499.52|1117
1743406200000|2025-03-31 07:30:00|2504.15|2503.65|2495.9|2495.4|2504.65|2504.15|2495.4|2494.9|1916
1743406500000|2025-03-31 07:35:00|2496.15|2495.65|2504.15|2503.65|2505.65|2505.15|2495.65|2495.15|2004
1743406800000|2025-03-31 07:40:00|2504.27|2503.77|2505.9|2505.4|2505.9|2505.4|2502.4|2501.9|1088
1743407100000|2025-03-31 07:45:00|2506.02|2505.52|2506.77|2506.27|2509.15|2508.65|2502.9|2502.4|941
1743407400000|2025-03-31 07:50:00|2506.9|2506.4|2508.65|2508.15|2508.65|2508.15|2505.4|2504.9|928
1743407700000|2025-03-31 07:55:00|2508.77|2508.27|2508.52|2508.02|2509.02|2508.52|2506.15|2505.65|722
1743408000000|2025-03-31 08:00:00|2508.65|2508.15|2506.77|2506.27|2511.15|2510.65|2506.65|2506.15|1265
1743408300000|2025-03-31 08:05:00|2506.52|2506.02|2505.65|2505.15|2507.9|2507.4|2504.4|2503.9|925
1743408600000|2025-03-31 08:10:00|2505.4|2504.9|2505.4|2504.9|2507.9|2507.4|2504.02|2503.52|953
1743408900000|2025-03-31 08:15:00|2505.52|2505.02|2506.02|2505.52|2508.02|2507.52|2504.65|2504.15|466
1743409200000|2025-03-31 08:20:00|2506.15|2505.65|2500.52|2500.02|2506.15|2505.65|2500.15|2499.65|1093
1743409500000|2025-03-31 08:25:00|2500.65|2500.15|2503.02|2502.52|2503.65|2503.15|2499.4|2498.9|671
1743409800000|2025-03-31 08:30:00|2503.4|2502.9|2502.27|2501.77|2504.9|2504.4|2502.27|2501.77|739
1743410100000|2025-03-31 08:35:00|2502.4|2501.9|2501.15|2500.65|2502.65|2502.15|2498.9|2498.4|660
1743410400000|2025-03-31 08:40:00|2501.02|2500.52|2499.52|2499.02|2502.15|2501.65|2499.4|2498.9|392
1743410700000|2025-03-31 08:45:00|2499.4|2498.9|2502.9|2502.4|2503.15|2502.65|2497.9|2497.4|538
1743411000000|2025-03-31 08:50:00|2503.15|2502.65|2502.4|2501.9|2504.4|2503.9|2502.4|2501.9|477
1743411300000|2025-03-31 08:55:00|2502.52|2502.02|2500.52|2500.02|2502.52|2502.02|2499.77|2499.27|448
1743411600000|2025-03-31 09:00:00|2500.65|2500.15|2497.4|2496.9|2501.4|2500.9|2496.9|2496.4|762
1743411900000|2025-03-31 09:05:00|2497.65|2497.15|2498.77|2498.27|2499.9|2499.4|2496.77|2496.27|643
1743412200000|2025-03-31 09:10:00|2498.9|2498.4|2498.52|2498.02|2501.15|2500.65|2498.02|2497.52|542
1743412500000|2025-03-31 09:15:00|2498.65|2498.15|2499.9|2499.4|2502.65|2502.15|2498.65|2498.15|615
1743412800000|2025-03-31 09:20:00|2499.65|2499.15|2499.15|2498.65|2500.15|2499.65|2498.27|2497.77|638
1743413100000|2025-03-31 09:25:00|2498.65|2498.15|2500.9|2500.4|2500.9|2500.4|2498.4|2497.9|578
1743413400000|2025-03-31 09:30:00|2501.02|2500.52|2501.15|2500.65|2502.65|2502.15|2500.52|2500.02|462
1743413700000|2025-03-31 09:35:00|2501.4|2500.9|2498.65|2498.15|2501.4|2500.9|2498.4|2497.9|510
1743414000000|2025-03-31 09:40:00|2498.52|2498.02|2496.65|2496.15|2499.65|2499.15|2496.65|2496.15|593
1743414300000|2025-03-31 09:45:00|2496.4|2495.9|2496.15|2495.65|2498.15|2497.65|2495.52|2495.02|642
1743414600000|2025-03-31 09:50:00|2496.4|2495.9|2495.02|2494.52|2498.15|2497.65|2494.65|2494.15|679
1743414900000|2025-03-31 09:55:00|2495.15|2494.65|2493.77|2493.27|2495.4|2494.9|2492.27|2491.77|1015
1743415200000|2025-03-31 10:00:00|2493.65|2493.15|2491.4|2490.9|2496.15|2495.65|2490.77|2490.27|688
1743415500000|2025-03-31 10:05:00|2491.27|2490.77|2490.65|2490.15|2493.02|2492.52|2489.77|2489.27|693
1743415800000|2025-03-31 10:10:00|2490.77|2490.27|2490.27|2489.77|2491.27|2490.77|2488.02|2487.52|716
1743416100000|2025-03-31 10:15:00|2490.4|2489.9|2489.27|2488.77|2490.9|2490.4|2487.4|2486.9|814
1743416400000|2025-03-31 10:20:00|2489.15|2488.65|2488.65|2488.15|2491.4|2490.9|2488.15|2487.65|749
1743416700000|2025-03-31 10:25:00|2488.77|2488.27|2489.4|2488.9|2490.9|2490.4|2488.4|2487.9|585
1743417000000|2025-03-31 10:30:00|2489.27|2488.77|2487.9|2487.4|2489.77|2489.27|2487.15|2486.65|596
1743417300000|2025-03-31 10:35:00|2487.65|2487.15|2488.27|2487.77|2489.9|2489.4|2487.52|2487.02|747
1743417600000|2025-03-31 10:40:00|2488.4|2487.9|2487.65|2487.15|2489.15|2488.65|2486.9|2486.4|618
1743417900000|2025-03-31 10:45:00|2487.9|2487.4|2486.77|2486.27|2490.15|2489.65|2486.15|2485.65|910
1743418200000|2025-03-31 10:50:00|2486.9|2486.4|2486.02|2485.52|2488.4|2487.9|2485.02|2484.52|759
1743418500000|2025-03-31 10:55:00|2485.9|2485.4|2485.52|2485.02|2486.4|2485.9|2484.9|2484.4|523
1743418800000|2025-03-31 11:00:00|2485.9|2485.4|2488.9|2488.4|2488.9|2488.4|2485.65|2485.15|670
1743419100000|2025-03-31 11:05:00|2488.65|2488.15|2488.77|2488.27|2489.27|2488.77|2486.9|2486.4|581
1743419400000|2025-03-31 11:10:00|2488.9|2488.4|2491.27|2490.77|2492.15|2491.65|2488.65|2488.15|2514
1743419700000|2025-03-31 11:15:00|2491.15|2490.65|2492.15|2491.65|2494.9|2494.4|2491.02|2490.52|659
1743420000000|2025-03-31 11:20:00|2492.02|2491.52|2492.77|2492.27|2494.15|2493.65|2491.65|2491.15|555
1743420300000|2025-03-31 11:25:00|2492.65|2492.15|2492.27|2491.77|2493.77|2493.27|2491.65|2491.15|778
1743420600000|2025-03-31 11:30:00|2492.4|2491.9|2490.4|2489.9|2493.15|2492.65|2489.27|2488.77|597
1743420900000|2025-03-31 11:35:00|2490.52|2490.02|2492.4|2491.9|2492.65|2492.15|2490.4|2489.9|397
1743421200000|2025-03-31 11:40:00|2492.65|2492.15|2493.4|2492.9|2494.9|2494.4|2492.52|2492.02|419
1743421500000|2025-03-31 11:45:00|2493.27|2492.77|2494.27|2493.77|2494.4|2493.9|2491.9|2491.4|407
1743421800000|2025-03-31 11:50:00|2494.4|2493.9|2492.52|2492.02|2495.15|2494.65|2492.27|2491.77|426
1743422100000|2025-03-31 11:55:00|2492.4|2491.9|2491.9|2491.4|2493.15|2492.65|2491.9|2491.4|407
1743422400000|2025-03-31 12:00:00|2491.77|2491.27|2491.4|2490.9|2494.15|2493.65|2491.27|2490.77|552
1743422700000|2025-03-31 12:05:00|2491.65|2491.15|2491.65|2491.15|2493.52|2493.02|2491.65|2491.15|707
1743423000000|2025-03-31 12:10:00|2491.52|2491.02|2489.4|2488.9|2492.4|2491.9|2489.15|2488.65|582
1743423300000|2025-03-31 12:15:00|2489.52|2489.02|2485.15|2484.65|2489.65|2489.15|2484.9|2484.4|718
1743423600000|2025-03-31 12:20:00|2484.9|2484.4|2488.4|2487.9|2488.65|2488.15|2484.9|2484.4|688
1743423900000|2025-03-31 12:25:00|2488.65|2488.15|2489.9|2489.4|2491.02|2490.52|2488.4|2487.9|540
1743424200000|2025-03-31 12:30:00|2490.02|2489.52|2489.77|2489.27|2490.4|2489.9|2488.02|2487.52|745
1743424500000|2025-03-31 12:35:00|2489.9|2489.4|2491.65|2491.15|2492.4|2491.9|2489.15|2488.65|505
1743424800000|2025-03-31 12:40:00|2491.27|2490.77|2492.15|2491.65|2492.9|2492.4|2490.9|2490.4|482
1743425100000|2025-03-31 12:45:00|2492.02|2491.52|2491.15|2490.65|2493.77|2493.27|2491.15|2490.65|553
1743425400000|2025-03-31 12:50:00|2490.9|2490.4|2489.65|2489.15|2492.15|2491.65|2489.4|2488.9|690
1743425700000|2025-03-31 12:55:00|2489.52|2489.02|2492.4|2491.9|2492.4|2491.9|2489.15|2488.65|2079
1743426000000|2025-03-31 13:00:00|2492.65|2492.15|2493.15|2492.65|2494.4|2493.9|2492.65|2492.15|630
1743426300000|2025-03-31 13:05:00|2493.4|2492.9|2493.9|2493.4|2494.9|2494.4|2492.65|2492.15|552
1743426600000|2025-03-31 13:10:00|2494.15|2493.65|2495.27|2494.77|2495.52|2495.02|2493.15|2492.65|617
1743426900000|2025-03-31 13:15:00|2495.15|2494.65|2497.52|2497.02|2497.52|2497.02|2494.15|2493.65|710
1743427200000|2025-03-31 13:20:00|2497.65|2497.15|2495.27|2494.77|2498.15|2497.65|2493.77|2493.27|819
1743427500000|2025-03-31 13:25:00|2495.15|2494.65|2494.65|2494.15|2495.9|2495.4|2493.77|2493.27|761
1743427800000|2025-03-31 13:30:00|2494.9|2494.4|2494.52|2494.02|2496.4|2495.9|2492.4|2491.9|1026
1743428100000|2025-03-31 13:35:00|2494.4|2493.9|2494.4|2493.9|2496.52|2496.02|2493.52|2493.02|640
1743428400000|2025-03-31 13:40:00|2494.65|2494.15|2488.02|2487.52|2494.77|2494.27|2488.02|2487.52|827
1743428700000|2025-03-31 13:45:00|2487.9|2487.4|2489.77|2489.27|2491.02|2490.52|2486.9|2486.4|803
1743429000000|2025-03-31 13:50:00|2489.52|2489.02|2493.65|2493.15|2494.02|2493.52|2488.4|2487.9|1287
1743429300000|2025-03-31 13:55:00|2493.77|2493.27|2496.15|2495.65|2497.65|2497.15|2493.77|2493.27|1881
1743429600000|2025-03-31 14:00:00|2497.15|2496.65|2494.65|2494.15|2499.4|2498.9|2494.27|2493.77|1908
1743429900000|2025-03-31 14:05:00|2494.9|2494.4|2497.27|2496.77|2497.65|2497.15|2494.15|2493.65|851
1743430200000|2025-03-31 14:10:00|2496.9|2496.4|2494.52|2494.02|2497.15|2496.65|2492.4|2491.9|710
1743430500000|2025-03-31 14:15:00|2494.4|2493.9|2492.4|2491.9|2495.15|2494.65|2491.4|2490.9|600
1743430800000|2025-03-31 14:20:00|2492.27|2491.77|2489.27|2488.77|2492.9|2492.4|2489.02|2488.52|630
1743431100000|2025-03-31 14:25:00|2489.4|2488.9|2487.65|2487.15|2489.77|2489.27|2487.4|2486.9|637
1743431400000|2025-03-31 14:30:00|2487.77|2487.27|2494.4|2493.9|2495.65|2495.15|2487.77|2487.27|1049
1743431700000|2025-03-31 14:35:00|2494.65|2494.15|2493.15|2492.65|2494.65|2494.15|2491.65|2491.15|716
1743432000000|2025-03-31 14:40:00|2492.9|2492.4|2490.52|2490.02|2494.15|2493.65|2489.9|2489.4|769
1743432300000|2025-03-31 14:45:00|2490.4|2489.9|2489.9|2489.4|2491.4|2490.9|2488.65|2488.15|845
1743432600000|2025-03-31 14:50:00|2489.77|2489.27|2486.9|2486.4|2490.15|2489.65|2484.15|2483.65|1098
1743432900000|2025-03-31 14:55:00|2486.77|2486.27|2485.77|2485.27|2487.4|2486.9|2485.15|2484.65|1139
1743433200000|2025-03-31 15:00:00|2486.15|2485.65|2485.4|2484.9|2487.15|2486.65|2483.9|2483.4|1707
1743433500000|2025-03-31 15:05:00|2485.27|2484.77|2485.65|2485.15|2487.15|2486.65|2484.15|2483.65|1355
1743433800000|2025-03-31 15:10:00|2485.9|2485.4|2485.9|2485.4|2488.15|2487.65|2485.15|2484.65|1610
1743434100000|2025-03-31 15:15:00|2486.02|2485.52|2488.4|2487.9|2488.9|2488.4|2485.65|2485.15|1748
1743434400000|2025-03-31 15:20:00|2488.65|2488.15|2488.66|2487.16|2489.65|2489.15|2487.52|2487.02|3672
1743434700000|2025-03-31 15:25:00|2488.65|2487.15|2487.18|2485.68|2489.08|2487.58|2486.8|2485.3|1968
1743435000000|2025-03-31 15:30:00|2487.17|2485.67|2488.1|2486.7|2489.85|2488.45|2487.16|2485.66|1113
1743435300000|2025-03-31 15:35:00|2488.22|2486.82|2490.22|2488.82|2490.47|2489.07|2488.1|2486.7|73
1743435600000|2025-03-31 15:40:00|2490.1|2488.7|2491.1|2489.7|2491.6|2490.2|2490.1|2488.7|65
1743435900000|2025-03-31 15:45:00|2490.47|2489.07|2490.1|2488.7|2491.1|2489.7|2489.97|2488.57|75
1743436200000|2025-03-31 15:50:00|2489.85|2488.45|2489.47|2488.07|2490.22|2488.82|2489.47|2488.07|57
1743436500000|2025-03-31 15:55:00|2489.35|2487.95|2488.96|2487.46|2489.47|2488.07|2487.6|2486.2|46
1743436800000|2025-03-31 16:00:00|2488.77|2487.27|2488.25|2486.75|2489.39|2487.89|2487.84|2486.34|0
1743437100000|2025-03-31 16:05:00|2488.26|2486.76|2485.49|2483.99|2488.63|2487.13|2485.11|2483.61|0
1743437400000|2025-03-31 16:10:00|2485.5|2484|2485.22|2483.72|2485.59|2484.09|2484.06|2482.56|0
1743437700000|2025-03-31 16:15:00|2485.21|2483.71|2488.07|2486.57|2488.45|2486.95|2485.2|2483.7|0
1743438000000|2025-03-31 16:20:00|2488.44|2486.94|2488.45|2486.95|2488.83|2487.33|2486.93|2485.43|0
1743438300000|2025-03-31 16:25:00|2488.46|2486.96|2491.56|2490.06|2491.93|2490.43|2488.46|2486.96|0
1743438600000|2025-03-31 16:30:00|2491.55|2490.05|2490.86|2489.36|2491.93|2490.43|2490.06|2488.56|0
1743438900000|2025-03-31 16:35:00|2490.87|2489.37|2491.24|2489.74|2491.24|2489.74|2490.07|2488.57|0
1743439200000|2025-03-31 16:40:00|2491.23|2489.73|2490.45|2488.95|2491.62|2490.12|2490.43|2488.93|0
1743439500000|2025-03-31 16:45:00|2490.44|2488.94|2490.83|2489.33|2490.87|2489.37|2489.32|2487.82|0
1743439800000|2025-03-31 16:50:00|2490.82|2489.32|2491.61|2490.11|2491.99|2490.49|2490.45|2488.95|0
1743440100000|2025-03-31 16:55:00|2491.6|2490.1|2488.9|2487.4|2491.6|2490.1|2488.88|2487.38|0
1743440400000|2025-03-31 17:00:00|2488.53|2487.03|2490.81|2489.31|2490.82|2489.32|2488.51|2487.01|0
1743440700000|2025-03-31 17:05:00|2490.8|2489.3|2493.16|2491.66|2493.16|2491.66|2490.04|2488.54|0
1743441000000|2025-03-31 17:10:00|2493.17|2491.67|2493.16|2491.66|2493.94|2492.44|2492.39|2490.89|0
1743441300000|2025-03-31 17:15:00|2493.53|2492.03|2490.6|2489.1|2493.53|2492.03|2490.42|2488.92|0
1743441600000|2025-03-31 17:20:00|2490.42|2488.92|2490.03|2488.53|2490.8|2489.3|2489.23|2487.73|0
1743441900000|2025-03-31 17:25:00|2490.02|2488.52|2490.44|2488.94|2490.44|2488.94|2489.25|2487.75|0
1743442200000|2025-03-31 17:30:00|2490.43|2488.93|2491.18|2489.68|2491.19|2489.69|2490.4|2488.9|0
1743442500000|2025-03-31 17:35:00|2490.81|2489.31|2491.96|2490.46|2492.35|2490.85|2490.4|2488.9|0
1743442800000|2025-03-31 17:40:00|2491.78|2490.28|2489.25|2487.75|2491.96|2490.46|2489.24|2487.74|0
1743443100000|2025-03-31 17:45:00|2489.26|2487.76|2489.62|2488.12|2490.01|2488.51|2488.83|2487.33|0
1743443400000|2025-03-31 17:50:00|2489.63|2488.13|2491.57|2490.07|2491.95|2490.45|2489.22|2487.72|0
1743443700000|2025-03-31 17:55:00|2491.56|2490.06|2489.64|2488.14|2491.58|2490.08|2489.63|2488.13|0
1743444000000|2025-03-31 18:00:00|2489.63|2488.13|2492.77|2491.27|2493.15|2491.65|2489.63|2488.13|0
1743444300000|2025-03-31 18:05:00|2492.76|2491.26|2495.91|2494.41|2496.28|2494.78|2492.38|2490.88|0
1743444600000|2025-03-31 18:10:00|2496.28|2494.78|2495.74|2494.24|2497.46|2495.96|2495.73|2494.23|0
1743444900000|2025-03-31 18:15:00|2495.73|2494.23|2496.63|2495.13|2497|2495.5|2494.95|2493.45|0
1743445200000|2025-03-31 18:20:00|2496.64|2495.14|2495.92|2494.42|2497.02|2495.52|2495.54|2494.04|0
1743445500000|2025-03-31 18:25:00|2495.93|2494.43|2496.36|2494.86|2496.36|2494.86|2495.17|2493.67|0
1743445800000|2025-03-31 18:30:00|2496.35|2494.85|2496.76|2495.26|2497.9|2496.4|2495.97|2494.47|0
1743446100000|2025-03-31 18:35:00|2496.75|2495.25|2497.1|2495.6|2497.65|2496.15|2496.75|2495.25|0
1743446400000|2025-03-31 18:40:00|2497.09|2495.59|2497.45|2495.95|2498.26|2496.76|2496.71|2495.21|0
1743446700000|2025-03-31 18:45:00|2497.46|2495.96|2497.61|2496.11|2498.05|2496.55|2496.09|2494.59|0
1743447000000|2025-03-31 18:50:00|2497.6|2496.1|2498.77|2497.27|2499.18|2497.68|2497.6|2496.1|0
1743447300000|2025-03-31 18:55:00|2498.4|2496.9|2497.17|2495.67|2498.77|2497.27|2497.16|2495.66|0
1743447600000|2025-03-31 19:00:00|2497.16|2495.66|2498.71|2497.21|2499.08|2497.58|2497.16|2495.66|0
1743447900000|2025-03-31 19:05:00|2499.08|2497.58|2499.11|2497.61|2499.88|2498.38|2498.7|2497.2|0
1743448200000|2025-03-31 19:10:00|2499.1|2497.6|2499.93|2498.43|2500.91|2499.41|2498.73|2497.23|0
1743448500000|2025-03-31 19:15:00|2499.92|2498.42|2499.3|2497.8|2500.45|2498.95|2498.9|2497.4|0
1743448800000|2025-03-31 19:20:00|2499.31|2497.81|2499.6|2498.1|2500.2|2498.7|2498.82|2497.32|0
1743449100000|2025-03-31 19:25:00|2499.59|2498.09|2496.85|2495.35|2499.59|2498.09|2496.82|2495.32|0
1743449400000|2025-03-31 19:30:00|2496.84|2495.34|2499.98|2498.48|2499.98|2498.48|2496.44|2494.94|0
1743449700000|2025-03-31 19:35:00|2499.97|2498.47|2499.39|2497.89|2500.37|2498.87|2498.79|2497.29|0
1743450000000|2025-03-31 19:40:00|2499.4|2497.9|2500.42|2498.92|2503.16|2501.66|2499.4|2497.9|0
1743450300000|2025-03-31 19:45:00|2500.41|2498.91|2500.48|2498.98|2501.2|2499.7|2499.65|2498.15|0
1743450600000|2025-03-31 19:50:00|2500.49|2498.99|2500.9|2499.4|2501.88|2500.38|2498.5|2497|0
1743450900000|2025-03-31 19:55:00|2500.89|2499.39|2498.48|2496.98|2501.14|2499.64|2497.82|2496.32|0
1743451200000|2025-03-31 20:00:00|2499.03|2497.53|2496.91|2495.41|2499.84|2498.34|2495.29|2493.79|0
1743451500000|2025-03-31 20:05:00|2496.99|2495.49|2496.06|2494.56|2496.99|2495.49|2495.52|2494.02|0
1743451800000|2025-03-31 20:10:00|2496.21|2494.71|2496.86|2495.36|2497.48|2495.98|2495.52|2494.02|0
1743452100000|2025-03-31 20:15:00|2496.87|2495.37|2497.49|2495.99|2497.8|2496.3|2496.79|2495.29|0
1743452400000|2025-03-31 20:20:00|2497.45|2495.95|2497.06|2495.56|2497.49|2495.99|2496.98|2495.48|0
1743452700000|2025-03-31 20:25:00|2497.13|2495.63|2497.05|2495.55|2497.29|2495.79|2496.82|2495.32|0
1743453000000|2025-03-31 20:30:00|2496.9|2495.4|2496.82|2495.32|2497.09|2495.59|2496.63|2495.13|0
1743453300000|2025-03-31 20:35:00|2496.9|2495.4|2497.17|2495.67|2497.17|2495.67|2496.74|2495.24|0
1743453600000|2025-03-31 20:40:00|2497.09|2495.59|2497.52|2496.02|2497.6|2496.1|2496.87|2495.37|0
1743453900000|2025-03-31 20:45:00|2497.45|2495.95|2497.1|2495.6|2497.52|2496.02|2496.87|2495.37|0
1743454200000|2025-03-31 20:50:00|2497.02|2495.52|2497.14|2495.64|2497.14|2495.64|2496.6|2495.1|0
1743454500000|2025-03-31 20:55:00|2497.1|2495.6|2496.79|2495.29|2497.14|2495.64|2496.6|2495.1|0
1743454800000|2025-03-31 21:00:00|2496.8|2495.3|2496.83|2495.33|2496.87|2495.37|2496.8|2495.3|0
1743455100000|2025-03-31 21:05:00|2496.87|2495.37|2497.03|2495.53|2497.14|2495.64|2496.87|2495.37|0
1743455400000|2025-03-31 21:10:00|2497.02|2495.52|2496.91|2495.41|2497.18|2495.68|2496.87|2495.37|0
1743456000000|2025-03-31 21:20:00|2496.94|2495.44|2496.91|2495.41|2496.94|2495.44|2496.91|2495.41|0
1743456300000|2025-03-31 21:25:00|2496.94|2495.44|2497.02|2495.52|2497.02|2495.52|2496.91|2495.41|0
1743456600000|2025-03-31 21:30:00|2497.06|2495.56|2497.1|2495.6|2497.1|2495.6|2497.06|2495.56|0
1743456900000|2025-03-31 21:35:00|2497.21|2495.71|2497.18|2495.68|2497.21|2495.71|2497.18|2495.68|0
1743457200000|2025-03-31 21:40:00|2497.17|2495.67|2497.21|2495.71|2497.21|2495.71|2496.94|2495.44|0
1743457500000|2025-03-31 21:45:00|2497.1|2495.6|2497.14|2495.64|2497.21|2495.71|2497.02|2495.52|0
1743457800000|2025-03-31 21:50:00|2497.18|2495.68|2497.14|2495.64|2497.25|2495.75|2497.1|2495.6|0
1743458100000|2025-03-31 21:55:00|2497.13|2495.63|2497.06|2495.56|2497.14|2495.64|2496.98|2495.48|0
1743458400000|2025-03-31 22:00:00|2497.04|2495.54|2496.21|2494.71|2497.17|2495.67|2496.06|2494.56|0
1743458700000|2025-03-31 22:05:00|2496.22|2494.72|2494.44|2492.94|2496.67|2495.17|2494.44|2492.94|0
1743459000000|2025-03-31 22:10:00|2494.48|2492.98|2491.9|2490.4|2495.02|2493.52|2491.85|2490.35|0
1743459300000|2025-03-31 22:15:00|2491.89|2490.39|2493.06|2491.56|2493.17|2491.67|2490.83|2489.33|0
1743459600000|2025-03-31 22:20:00|2493.1|2491.6|2492.67|2491.17|2493.6|2492.1|2492.63|2491.13|0
1743459900000|2025-03-31 22:25:00|2492.71|2491.21|2493.1|2491.6|2493.6|2492.1|2492.52|2491.02|0
1743460200000|2025-03-31 22:30:00|2493.17|2491.67|2493.63|2492.13|2493.79|2492.29|2493.17|2491.67|0
1743460500000|2025-03-31 22:35:00|2493.64|2492.14|2494.44|2492.94|2494.67|2493.17|2493.6|2492.1|0
1743460800000|2025-03-31 22:40:00|2494.48|2492.98|2494.87|2493.37|2494.94|2493.44|2494.17|2492.67|0
1743461100000|2025-03-31 22:45:00|2494.83|2493.33|2495.71|2494.21|2495.94|2494.44|2494.67|2493.17|0
1743461400000|2025-03-31 22:50:00|2495.52|2494.02|2494.67|2493.17|2495.79|2494.29|2494.6|2493.1|0
1743461700000|2025-03-31 22:55:00|2494.68|2493.18|2494.6|2493.1|2495.1|2493.6|2494.37|2492.87|0
1743462000000|2025-03-31 23:00:00|2494.59|2493.09|2495.21|2493.71|2495.37|2493.87|2493.94|2492.44|0
1743462300000|2025-03-31 23:05:00|2495.22|2493.72|2495.94|2494.44|2496.41|2494.91|2494.79|2493.29|0
1743462600000|2025-03-31 23:10:00|2495.95|2494.45|2496.26|2494.76|2496.88|2495.38|2495.6|2494.1|0
1743462900000|2025-03-31 23:15:00|2496.27|2494.77|2495.45|2493.95|2496.45|2494.95|2495.3|2493.8|0
1743463200000|2025-03-31 23:20:00|2495.41|2493.91|2494.4|2492.9|2495.41|2493.91|2494.1|2492.6|0
1743463500000|2025-03-31 23:25:00|2494.41|2492.91|2493.79|2492.29|2494.52|2493.02|2493.33|2491.83|0
1743463800000|2025-03-31 23:30:00|2493.75|2492.25|2493.79|2492.29|2493.98|2492.48|2492.83|2491.33|0
1743464100000|2025-03-31 23:35:00|2493.75|2492.25|2493.44|2491.94|2494.29|2492.79|2493.29|2491.79|0
1743464400000|2025-03-31 23:40:00|2493.45|2491.95|2493.33|2491.83|2493.75|2492.25|2493.02|2491.52|0
1743464700000|2025-03-31 23:45:00|2493.32|2491.82|2492.52|2491.02|2493.44|2491.94|2492.52|2491.02|0
1743465000000|2025-03-31 23:50:00|2492.44|2490.94|2493.02|2491.52|2493.25|2491.75|2492.44|2490.94|0
1743465300000|2025-03-31 23:55:00|2492.94|2491.44|2493.97|2492.47|2494.53|2493.03|2492.94|2491.44|0
1743465600000|2025-04-01 00:00:00|2493.96|2492.46|2492.47|2490.97|2493.97|2492.47|2492.2|2490.7|0
1743465900000|2025-04-01 00:05:00|2492.62|2491.12|2493.31|2491.81|2493.7|2492.2|2492.47|2490.97|0
1743466200000|2025-04-01 00:10:00|2493.27|2491.77|2492.33|2490.83|2493.92|2492.42|2492.3|2490.8|0
1743466500000|2025-04-01 00:15:00|2492.34|2490.84|2497.2|2495.7|2497.21|2495.71|2492.34|2490.84|0
1743466800000|2025-04-01 00:20:00|2497.02|2495.52|2496.46|2494.96|2497.58|2496.08|2496.27|2494.77|0
1743467100000|2025-04-01 00:25:00|2496.45|2494.95|2497.19|2495.69|2497.58|2496.08|2496.07|2494.57|0
1743467400000|2025-04-01 00:30:00|2497.18|2495.68|2494.92|2493.42|2497.18|2495.68|2494.55|2493.05|0
1743467700000|2025-04-01 00:35:00|2494.55|2493.05|2495.7|2494.2|2495.7|2494.2|2494.17|2492.67|0
1743468000000|2025-04-01 00:40:00|2495.69|2494.19|2493.99|2492.49|2495.7|2494.2|2493.04|2491.54|0
1743468300000|2025-04-01 00:45:00|2493.8|2492.3|2494|2492.5|2494.94|2493.44|2493.8|2492.3|0
1743468600000|2025-04-01 00:50:00|2494.01|2492.51|2493.01|2491.51|2494.2|2492.7|2491.88|2490.38|0
1743468900000|2025-04-01 00:55:00|2493.02|2491.52|2493.79|2492.29|2494.17|2492.67|2492.65|2491.15|0
1743469200000|2025-04-01 01:00:00|2493.42|2491.92|2493.76|2492.26|2493.79|2492.29|2492.66|2491.16|0
1743469500000|2025-04-01 01:05:00|2493.39|2491.89|2493.37|2491.87|2494.14|2492.64|2492.98|2491.48|0
1743469800000|2025-04-01 01:10:00|2493.74|2492.24|2494.89|2493.39|2495.27|2493.77|2493.56|2492.06|0
1743470100000|2025-04-01 01:15:00|2495.08|2493.58|2496.04|2494.54|2496.8|2495.3|2495.08|2493.58|0
1743470400000|2025-04-01 01:20:00|2496.05|2494.55|2496.06|2494.56|2496.06|2494.56|2495.29|2493.79|0
1743470700000|2025-04-01 01:25:00|2496.05|2494.55|2495.69|2494.19|2496.06|2494.56|2495.31|2493.81|0
1743471000000|2025-04-01 01:30:00|2495.88|2494.38|2494.9|2493.4|2496.07|2494.57|2494.9|2493.4|0
1743471300000|2025-04-01 01:35:00|2494.71|2493.21|2494.52|2493.02|2494.9|2493.4|2494.51|2493.01|0
1743471600000|2025-04-01 01:40:00|2494.51|2493.01|2496.04|2494.54|2496.04|2494.54|2494.51|2493.01|0
1743471900000|2025-04-01 01:45:00|2496.05|2494.55|2496.81|2495.31|2497.18|2495.68|2496.05|2494.55|0
1743472200000|2025-04-01 01:50:00|2497.18|2495.68|2495.32|2493.82|2497.18|2495.68|2495.32|2493.82|0
1743472500000|2025-04-01 01:55:00|2495.31|2493.81|2495.32|2493.82|2495.7|2494.2|2495.31|2493.81|0
1743472800000|2025-04-01 02:00:00|2494.95|2493.45|2495.32|2493.82|2495.7|2494.2|2494.94|2493.44|0
1743473100000|2025-04-01 02:05:00|2495.13|2493.63|2495.32|2493.82|2495.69|2494.19|2494.94|2493.44|0
1743473400000|2025-04-01 02:10:00|2495.33|2493.83|2496.63|2495.13|2496.81|2495.31|2495.32|2493.82|0
1743473700000|2025-04-01 02:15:00|2496.44|2494.94|2497.03|2495.53|2497.4|2495.9|2496.44|2494.94|0
1743474000000|2025-04-01 02:20:00|2496.84|2495.34|2497.23|2495.73|2497.59|2496.09|2496.84|2495.34|0
1743474300000|2025-04-01 02:25:00|2496.86|2495.36|2496.86|2495.36|2497.98|2496.48|2496.85|2495.35|0
1743474600000|2025-04-01 02:30:00|2496.87|2495.37|2497.61|2496.11|2497.61|2496.11|2496.86|2495.36|0
1743474900000|2025-04-01 02:35:00|2497.24|2495.74|2497.24|2495.74|2497.42|2495.92|2496.86|2495.36|0
1743475200000|2025-04-01 02:40:00|2497.05|2495.55|2496.87|2495.37|2497.25|2495.75|2496.49|2494.99|0
1743475500000|2025-04-01 02:45:00|2496.88|2495.38|2497.25|2495.75|2497.25|2495.75|2496.5|2495|0
1743475800000|2025-04-01 02:50:00|2497.26|2495.76|2496.9|2495.4|2497.45|2495.95|2496.52|2495.02|0
1743476100000|2025-04-01 02:55:00|2496.89|2495.39|2496.54|2495.04|2497.28|2495.78|2496.52|2495.02|0
1743476400000|2025-04-01 03:00:00|2496.73|2495.23|2496.91|2495.41|2497.1|2495.6|2496.54|2495.04|0
1743476700000|2025-04-01 03:05:00|2496.9|2495.4|2496.71|2495.21|2497.28|2495.78|2496.52|2495.02|0
1743477000000|2025-04-01 03:10:00|2496.9|2495.4|2496.9|2495.4|2496.91|2495.41|2496.52|2495.02|0
1743477300000|2025-04-01 03:15:00|2496.89|2495.39|2496.88|2495.38|2496.89|2495.39|2496.5|2495|0
1743477600000|2025-04-01 03:20:00|2496.89|2495.39|2496.89|2495.39|2497.26|2495.76|2496.88|2495.38|0
1743477900000|2025-04-01 03:25:00|2496.88|2495.38|2496.88|2495.38|2497.26|2495.76|2496.88|2495.38|0
1743478200000|2025-04-01 03:30:00|2496.89|2495.39|2496.85|2495.35|2497.26|2495.76|2496.11|2494.61|0
1743478500000|2025-04-01 03:35:00|2496.84|2495.34|2495.72|2494.22|2497.59|2496.09|2495.72|2494.22|0
1743478800000|2025-04-01 03:40:00|2495.73|2494.23|2495.37|2493.87|2495.75|2494.25|2495.35|2493.85|0
1743479100000|2025-04-01 03:45:00|2495.38|2493.88|2495.38|2493.88|2496.12|2494.62|2495|2493.5|0
1743479400000|2025-04-01 03:50:00|2495.75|2494.25|2495.56|2494.06|2495.76|2494.26|2495.37|2493.87|0
1743479700000|2025-04-01 03:55:00|2495.37|2493.87|2495.36|2493.86|2495.93|2494.43|2495.36|2493.86|0
1743480000000|2025-04-01 04:00:00|2495.17|2493.67|2493.1|2491.6|2495.17|2493.67|2493.1|2491.6|0
1743480300000|2025-04-01 04:05:00|2492.73|2491.23|2493.88|2492.38|2493.88|2492.38|2492.35|2490.85|0
1743480600000|2025-04-01 04:10:00|2494.07|2492.57|2494.63|2493.13|2494.63|2493.13|2493.88|2492.38|0
1743480900000|2025-04-01 04:15:00|2494.64|2493.14|2495.38|2493.88|2495.38|2493.88|2494.64|2493.14|0
1743481200000|2025-04-01 04:20:00|2495.01|2493.51|2495.01|2493.51|2495.39|2493.89|2494.63|2493.13|0
1743481500000|2025-04-01 04:25:00|2495.02|2493.52|2493.88|2492.38|2495.02|2493.52|2493.87|2492.37|0
1743481800000|2025-04-01 04:30:00|2494.24|2492.74|2495|2493.5|2495|2493.5|2494.24|2492.74|0
1743482100000|2025-04-01 04:35:00|2495.01|2493.51|2494.63|2493.13|2495.38|2493.88|2494.63|2493.13|0
1743482400000|2025-04-01 04:40:00|2495|2493.5|2494.24|2492.74|2495|2493.5|2493.87|2492.37|0
1743482700000|2025-04-01 04:45:00|2493.87|2492.37|2494.62|2493.12|2494.62|2493.12|2493.87|2492.37|0
1743483000000|2025-04-01 04:50:00|2494.63|2493.13|2495.75|2494.25|2496.12|2494.62|2494.62|2493.12|0
1743483300000|2025-04-01 04:55:00|2495.76|2494.26|2495.76|2494.26|2496.13|2494.63|2495.38|2493.88|0
1743483600000|2025-04-01 05:00:00|2495.75|2494.25|2496.91|2495.41|2496.92|2495.42|2495.01|2493.51|0
1743483900000|2025-04-01 05:05:00|2496.9|2495.4|2496.93|2495.43|2497.68|2496.18|2496.54|2495.04|0
1743484200000|2025-04-01 05:10:00|2496.94|2495.44|2498.07|2496.57|2498.07|2496.57|2496.94|2495.44|0
1743484500000|2025-04-01 05:15:00|2498.06|2496.56|2497.7|2496.2|2499.19|2497.69|2497.69|2496.19|0
1743484800000|2025-04-01 05:20:00|2498.07|2496.57|2498.08|2496.58|2498.45|2496.95|2497.34|2495.84|0
1743485100000|2025-04-01 05:25:00|2497.89|2496.39|2496.97|2495.47|2497.89|2496.39|2496.96|2495.46|0
1743485400000|2025-04-01 05:30:00|2496.96|2495.46|2496.56|2495.06|2497.71|2496.21|2496.19|2494.69|0
1743485700000|2025-04-01 05:35:00|2496.19|2494.69|2497.3|2495.8|2497.3|2495.8|2496.18|2494.68|0
1743486000000|2025-04-01 05:40:00|2497.31|2495.81|2496.32|2494.82|2497.31|2495.81|2495.95|2494.45|0
1743486300000|2025-04-01 05:45:00|2495.95|2494.45|2495.94|2494.44|2496.69|2495.19|2495.93|2494.43|0
1743486600000|2025-04-01 05:50:00|2495.93|2494.43|2497.43|2495.93|2497.43|2495.93|2495.55|2494.05|0
1743486900000|2025-04-01 05:55:00|2497.8|2496.3|2495.96|2494.46|2497.83|2496.33|2495.96|2494.46|0
1743487200000|2025-04-01 06:00:00|2496.33|2494.83|2495.63|2494.13|2498.6|2497.1|2494.88|2493.38|0
1743487500000|2025-04-01 06:05:00|2495.64|2494.14|2496.02|2494.52|2498.27|2496.77|2495.64|2494.14|0
1743487800000|2025-04-01 06:10:00|2496.38|2494.88|2496.39|2494.89|2497.13|2495.63|2495.25|2493.75|0
1743488100000|2025-04-01 06:15:00|2496.38|2494.88|2496.79|2495.29|2497.9|2496.4|2496.01|2494.51|0
1743488400000|2025-04-01 06:20:00|2497.16|2495.66|2496.27|2494.77|2497.78|2496.28|2495.9|2494.4|0
1743488700000|2025-04-01 06:25:00|2495.9|2494.4|2497.79|2496.29|2497.8|2496.3|2495.9|2494.4|0
1743489000000|2025-04-01 06:30:00|2497.42|2495.92|2496.12|2494.72|2497.56|2496.06|2494.62|2493.22|74
1743489300000|2025-04-01 06:35:00|2495.87|2494.47|2496|2494.6|2496|2494.6|2494|2492.6|21
1743489600000|2025-04-01 06:40:00|2496.12|2494.72|2496.25|2494.85|2496.5|2495.1|2496.12|2494.72|9
1743489900000|2025-04-01 06:45:00|2496.12|2494.72|2497|2495.6|2497.25|2495.85|2494.87|2493.47|6
1743490200000|2025-04-01 06:50:00|2497.12|2495.72|2498|2496.6|2498.5|2497.1|2496.62|2495.22|33
1743490500000|2025-04-01 06:55:00|2498.42|2496.92|2499.97|2498.47|2499.97|2498.47|2497.36|2495.86|0
1743490800000|2025-04-01 07:00:00|2498.13|2496.63|2505.55|2505.05|2505.92|2505.42|2497.3|2496.25|5609
1743491100000|2025-04-01 07:05:00|2505.42|2504.92|2504.67|2504.17|2507.55|2507.05|2504.05|2503.55|2234
1743491400000|2025-04-01 07:10:00|2504.8|2504.3|2501.8|2501.3|2506.05|2505.55|2499.8|2499.3|1966
1743491700000|2025-04-01 07:15:00|2501.55|2501.05|2497.55|2497.05|2501.55|2501.05|2495.17|2494.67|1747
1743492000000|2025-04-01 07:20:00|2497.8|2497.3|2499.55|2499.05|2501.3|2500.8|2495.8|2495.3|1313
1743492300000|2025-04-01 07:25:00|2499.42|2498.92|2497.8|2497.3|2499.55|2499.05|2495.8|2495.3|970
1743492600000|2025-04-01 07:30:00|2498.17|2497.67|2492.3|2491.8|2499.55|2499.05|2491.3|2490.8|1669
1743492900000|2025-04-01 07:35:00|2493.05|2492.55|2493.3|2492.8|2495.67|2495.17|2491.8|2491.3|1149
1743493200000|2025-04-01 07:40:00|2493.05|2492.55|2495.3|2494.8|2499.55|2499.05|2492.92|2492.42|971
1743493500000|2025-04-01 07:45:00|2495.05|2494.55|2498.3|2497.8|2498.67|2498.17|2494.8|2494.3|1050
1743493800000|2025-04-01 07:50:00|2498.55|2498.05|2498.8|2498.3|2501.42|2500.92|2497.8|2497.3|1060
1743494100000|2025-04-01 07:55:00|2498.92|2498.42|2500.17|2499.67|2501.92|2501.42|2498.3|2497.8|918
1743494400000|2025-04-01 08:00:00|2500.3|2499.8|2498.05|2497.55|2500.8|2500.3|2497.8|2497.3|813
1743494700000|2025-04-01 08:05:00|2497.8|2497.3|2498.3|2497.8|2500.3|2499.8|2496.67|2496.17|544
1743495000000|2025-04-01 08:10:00|2498.17|2497.67|2503.67|2503.17|2504.3|2503.8|2497.67|2497.17|616
1743495300000|2025-04-01 08:15:00|2503.55|2503.05|2505.3|2504.8|2505.55|2505.05|2501.3|2500.8|514
1743495600000|2025-04-01 08:20:00|2505.55|2505.05|2505.67|2505.17|2506.3|2505.8|2504.55|2504.05|635
1743495900000|2025-04-01 08:25:00|2505.55|2505.05|2507.92|2507.42|2507.92|2507.42|2505.05|2504.55|547
1743496200000|2025-04-01 08:30:00|2508.05|2507.55|2508.3|2507.8|2509.3|2508.8|2506.8|2506.3|490
1743496500000|2025-04-01 08:35:00|2507.8|2507.3|2507.17|2506.67|2508.8|2508.3|2504.67|2504.17|614
1743496800000|2025-04-01 08:40:00|2507.3|2506.8|2507.92|2507.42|2509.8|2509.3|2506.55|2506.05|369
1743497100000|2025-04-01 08:45:00|2508.05|2507.55|2504.05|2503.55|2508.05|2507.55|2503.55|2503.05|651
1743497400000|2025-04-01 08:50:00|2504.17|2503.67|2503.3|2502.8|2505.8|2505.3|2503.3|2502.8|483
1743497700000|2025-04-01 08:55:00|2503.05|2502.55|2504.17|2503.67|2504.3|2503.8|2502.67|2502.17|493
1743498000000|2025-04-01 09:00:00|2504.3|2503.8|2504.92|2504.42|2507.3|2506.8|2504.17|2503.67|438
1743498300000|2025-04-01 09:05:00|2504.8|2504.3|2507.55|2507.05|2507.67|2507.17|2504.05|2503.55|509
1743498600000|2025-04-01 09:10:00|2507.8|2507.3|2507.55|2507.05|2509.8|2509.3|2507.05|2506.55|726
1743498900000|2025-04-01 09:15:00|2507.8|2507.3|2507.42|2506.92|2508.8|2508.3|2506.3|2505.8|775
1743499200000|2025-04-01 09:20:00|2507.55|2507.05|2510.92|2510.42|2511.05|2510.55|2507.55|2507.05|433
1743499500000|2025-04-01 09:25:00|2510.67|2510.17|2510.55|2510.05|2511.8|2511.3|2509.67|2509.17|526
1743499800000|2025-04-01 09:30:00|2510.8|2510.3|2510.55|2510.05|2511.8|2511.3|2510.3|2509.8|429
1743500100000|2025-04-01 09:35:00|2511.05|2510.55|2511.3|2510.8|2512.05|2511.55|2510.55|2510.05|453
1743500400000|2025-04-01 09:40:00|2511.55|2511.05|2513.05|2512.55|2513.05|2512.55|2511.3|2510.8|423
1743500700000|2025-04-01 09:45:00|2512.92|2512.42|2512.3|2511.8|2513.17|2512.67|2511.55|2511.05|381
1743501000000|2025-04-01 09:50:00|2512.17|2511.67|2511.67|2511.17|2512.55|2512.05|2510.55|2510.05|393
1743501300000|2025-04-01 09:55:00|2511.55|2511.05|2510.05|2509.55|2512.3|2511.8|2509.42|2508.92|419
1743501600000|2025-04-01 10:00:00|2510.3|2509.8|2507.05|2506.55|2510.55|2510.05|2504.05|2503.55|1031
1743501900000|2025-04-01 10:05:00|2506.92|2506.42|2503.67|2503.17|2507.3|2506.8|2503.3|2502.8|733
1743502200000|2025-04-01 10:10:00|2503.55|2503.05|2502.3|2501.8|2504.05|2503.55|2500.92|2500.42|796
1743502500000|2025-04-01 10:15:00|2502.42|2501.92|2502.55|2502.05|2503.3|2502.8|2501.8|2501.3|1431
1743502800000|2025-04-01 10:20:00|2502.8|2502.3|2502.3|2501.8|2504.3|2503.8|2501.3|2500.8|457
1743503100000|2025-04-01 10:25:00|2502.42|2501.92|2500.92|2500.42|2502.55|2502.05|2499.8|2499.3|640
1743503400000|2025-04-01 10:30:00|2500.8|2500.3|2498.67|2498.17|2501.05|2500.55|2496.92|2496.42|710
1743503700000|2025-04-01 10:35:00|2498.55|2498.05|2497.3|2496.8|2499.55|2499.05|2497.3|2496.8|444
1743504000000|2025-04-01 10:40:00|2497.42|2496.92|2498.05|2497.55|2500.05|2499.55|2497.3|2496.8|435
1743504300000|2025-04-01 10:45:00|2497.67|2497.17|2497.55|2497.05|2498.55|2498.05|2497.3|2496.8|424
1743504600000|2025-04-01 10:50:00|2498.05|2497.55|2498.42|2497.92|2498.8|2498.3|2496.8|2496.3|442
1743504900000|2025-04-01 10:55:00|2498.3|2497.8|2498.55|2498.05|2499.3|2498.8|2497.3|2496.8|378
1743505200000|2025-04-01 11:00:00|2498.92|2498.42|2495.55|2495.05|2499.3|2498.8|2495.17|2494.67|851
1743505500000|2025-04-01 11:05:00|2495.92|2495.42|2495.3|2494.8|2496.05|2495.55|2493.42|2492.92|586
1743505800000|2025-04-01 11:10:00|2495.55|2495.05|2495.3|2494.8|2497.8|2497.3|2494.92|2494.42|317
1743506100000|2025-04-01 11:15:00|2495.55|2495.05|2496.92|2496.42|2496.92|2496.42|2495.42|2494.92|268
1743506400000|2025-04-01 11:20:00|2496.8|2496.3|2495.8|2495.3|2496.8|2496.3|2494.17|2493.67|293
1743506700000|2025-04-01 11:25:00|2495.55|2495.05|2495.17|2494.67|2496.3|2495.8|2494.3|2493.8|308
1743507000000|2025-04-01 11:30:00|2495.3|2494.8|2497.05|2496.55|2497.8|2497.3|2492.92|2492.42|729
1743507300000|2025-04-01 11:35:00|2496.92|2496.42|2495.3|2494.8|2498.3|2497.8|2494.67|2494.17|651
1743507600000|2025-04-01 11:40:00|2495.42|2494.92|2500.05|2499.55|2500.05|2499.55|2495.3|2494.8|314
1743507900000|2025-04-01 11:45:00|2500.3|2499.8|2501.42|2500.92|2501.8|2501.3|2499.55|2499.05|430
1743508200000|2025-04-01 11:50:00|2501.3|2500.8|2498.05|2497.55|2502.3|2501.8|2497.67|2497.17|1604
1743508500000|2025-04-01 11:55:00|2497.8|2497.3|2502.42|2501.92|2502.92|2502.42|2497.67|2497.17|2586
1743508800000|2025-04-01 12:00:00|2502.55|2502.05|2502.05|2501.55|2503.55|2503.05|2501.05|2500.55|1696
1743509100000|2025-04-01 12:05:00|2502.3|2501.8|2507.8|2507.3|2508.17|2507.67|2501.3|2500.8|595
1743509400000|2025-04-01 12:10:00|2508.05|2507.55|2507.8|2507.3|2509.3|2508.8|2507.3|2506.8|611
1743509700000|2025-04-01 12:15:00|2507.55|2507.05|2506.05|2505.55|2508.3|2507.8|2505.55|2505.05|2624
1743510000000|2025-04-01 12:20:00|2506.3|2505.8|2504.05|2503.55|2506.42|2505.92|2503.05|2502.55|1798
1743510300000|2025-04-01 12:25:00|2504.3|2503.8|2505.42|2504.92|2506.3|2505.8|2503.05|2502.55|611
1743510600000|2025-04-01 12:30:00|2505.3|2504.8|2508.3|2507.8|2508.3|2507.8|2505.3|2504.8|383
1743510900000|2025-04-01 12:35:00|2508.17|2507.67|2507.8|2507.3|2508.8|2508.3|2507.3|2506.8|352
1743511200000|2025-04-01 12:40:00|2508.05|2507.55|2505.92|2505.42|2508.05|2507.55|2505.05|2504.55|446
1743511500000|2025-04-01 12:45:00|2506.05|2505.55|2504.8|2504.3|2506.3|2505.8|2504.3|2503.8|432
1743511800000|2025-04-01 12:50:00|2504.92|2504.42|2504.55|2504.05|2506.3|2505.8|2504.3|2503.8|416
1743512100000|2025-04-01 12:55:00|2504.3|2503.8|2502.3|2501.8|2504.55|2504.05|2501.8|2501.3|515
1743512400000|2025-04-01 13:00:00|2502.8|2502.3|2501.55|2501.05|2503.8|2503.3|2501.3|2500.8|558
1743512700000|2025-04-01 13:05:00|2501.42|2500.92|2501.42|2500.92|2502.8|2502.3|2500.3|2499.8|506
1743513000000|2025-04-01 13:10:00|2501.55|2501.05|2503.17|2502.67|2503.8|2503.3|2501.55|2501.05|420
1743513300000|2025-04-01 13:15:00|2503.3|2502.8|2505.8|2505.3|2506.42|2505.92|2502.8|2502.3|481
1743513600000|2025-04-01 13:20:00|2506.05|2505.55|2507.17|2506.67|2507.8|2507.3|2506.05|2505.55|529
1743513900000|2025-04-01 13:25:00|2507.05|2506.55|2505.8|2505.3|2507.55|2507.05|2504.8|2504.3|618
1743514200000|2025-04-01 13:30:00|2506.17|2505.67|2496.17|2495.67|2506.3|2505.8|2495.3|2494.8|1531
1743514500000|2025-04-01 13:35:00|2496.3|2495.8|2494.17|2493.67|2496.8|2496.3|2491.55|2491.05|1385
1743514800000|2025-04-01 13:40:00|2494.3|2493.8|2495.67|2495.17|2497.05|2496.55|2493.67|2493.17|1987
1743515100000|2025-04-01 13:45:00|2495.55|2495.05|2496.8|2496.3|2497.55|2497.05|2494.05|2493.55|810
1743515400000|2025-04-01 13:50:00|2497.05|2496.55|2500.8|2500.3|2501.8|2501.3|2495.55|2495.05|1610
1743515700000|2025-04-01 13:55:00|2500.92|2500.42|2503.42|2502.92|2503.42|2502.92|2499.8|2499.3|1969
1743516000000|2025-04-01 14:00:00|2502.3|2501.8|2492.8|2492.3|2502.3|2501.8|2491.55|2491.05|1551
1743516300000|2025-04-01 14:05:00|2492.67|2492.17|2491.17|2490.67|2494.05|2493.55|2490.05|2489.55|1086
1743516600000|2025-04-01 14:10:00|2491.05|2490.55|2486.3|2485.8|2492.17|2491.67|2486.3|2485.8|1874
1743516900000|2025-04-01 14:15:00|2486.55|2486.05|2489.05|2488.55|2490.42|2489.92|2486.55|2486.05|1061
1743517200000|2025-04-01 14:20:00|2488.92|2488.42|2490.3|2489.8|2491.67|2491.17|2487.42|2486.92|916
1743517500000|2025-04-01 14:25:00|2490.17|2489.67|2488.05|2487.55|2491.67|2491.17|2486.8|2486.3|995
1743517800000|2025-04-01 14:30:00|2487.8|2487.3|2490.05|2489.55|2490.3|2489.8|2487.55|2487.05|877
1743518100000|2025-04-01 14:35:00|2489.8|2489.3|2493.3|2492.8|2496.05|2495.55|2489.55|2489.05|1120
1743518400000|2025-04-01 14:40:00|2493.17|2492.67|2496.3|2495.8|2497.42|2496.92|2492.42|2491.92|885
1743518700000|2025-04-01 14:45:00|2496.42|2495.92|2497.05|2496.55|2497.8|2497.3|2495.3|2494.8|686
1743519000000|2025-04-01 14:50:00|2497.17|2496.67|2499.55|2499.05|2499.8|2499.3|2497.17|2496.67|927
1743519300000|2025-04-01 14:55:00|2499.8|2499.3|2500.3|2499.8|2501.05|2500.55|2499.05|2498.55|1091
1743519600000|2025-04-01 15:00:00|2500.17|2499.67|2502.8|2502.3|2502.92|2502.42|2499.55|2499.05|1477
1743519900000|2025-04-01 15:05:00|2502.55|2502.05|2506.05|2505.55|2506.55|2506.05|2502.55|2502.05|1253
1743520200000|2025-04-01 15:10:00|2505.92|2505.42|2505.55|2505.05|2507.3|2506.8|2504.8|2504.3|1130
1743520500000|2025-04-01 15:15:00|2505.3|2504.8|2504.92|2504.42|2506.3|2505.8|2503.67|2503.17|2426
1743520800000|2025-04-01 15:20:00|2504.8|2504.3|2504.19|2502.69|2504.8|2504.3|2503.42|2502.69|3811
1743521100000|2025-04-01 15:25:00|2495.08|2493.58|2491.85|2490.35|2495.38|2493.88|2491.85|2490.35|1517
1743521400000|2025-04-01 15:30:00|2492.22|2490.72|2494.26|2492.86|2495.39|2493.99|2491.84|2490.34|601
1743521700000|2025-04-01 15:35:00|2494.39|2492.99|2493.01|2491.61|2495.14|2493.74|2492.51|2491.11|63
1743522000000|2025-04-01 15:40:00|2493.39|2491.99|2492.51|2491.11|2493.39|2491.99|2491.39|2489.99|73
1743522300000|2025-04-01 15:45:00|2492.76|2491.36|2494.14|2492.74|2494.76|2493.36|2492.51|2491.11|321
1743522600000|2025-04-01 15:50:00|2494.01|2492.61|2494.76|2493.36|2495.26|2493.86|2494.01|2492.61|60
1743522900000|2025-04-01 15:55:00|2495.01|2493.61|2494.2|2492.7|2496.39|2494.99|2493.89|2492.49|49
1743523200000|2025-04-01 16:00:00|2494.19|2492.69|2495.73|2494.23|2496.11|2494.61|2493.78|2492.28|0
1743523500000|2025-04-01 16:05:00|2495.36|2493.86|2495.02|2493.52|2495.76|2494.26|2494.96|2493.46|0
1743523800000|2025-04-01 16:10:00|2495.01|2493.51|2493.92|2492.42|2495.77|2494.27|2493.91|2492.41|0
1743524100000|2025-04-01 16:15:00|2493.91|2492.41|2495.06|2493.56|2495.46|2493.96|2493.53|2492.03|0
1743524400000|2025-04-01 16:20:00|2494.87|2493.37|2493.92|2492.42|2495.83|2494.33|2493.15|2491.65|0
1743524700000|2025-04-01 16:25:00|2493.91|2492.41|2490.63|2489.13|2493.93|2492.43|2490.43|2488.93|0
1743525000000|2025-04-01 16:30:00|2490.81|2489.31|2488.86|2487.36|2490.94|2489.44|2488.11|2486.61|0
1743525300000|2025-04-01 16:35:00|2489.04|2487.54|2487.45|2485.95|2489.06|2487.56|2487.07|2485.57|0
1743525600000|2025-04-01 16:40:00|2487.46|2485.96|2485.66|2484.16|2487.93|2486.43|2485.66|2484.16|0
1743525900000|2025-04-01 16:45:00|2485.85|2484.35|2488.31|2486.81|2488.68|2487.18|2485.65|2484.15|0
1743526200000|2025-04-01 16:50:00|2488.3|2486.8|2490.6|2489.1|2491.01|2489.51|2488.29|2486.79|0
1743526500000|2025-04-01 16:55:00|2490.59|2489.09|2489.46|2487.96|2490.99|2489.49|2489.28|2487.78|0
1743526800000|2025-04-01 17:00:00|2489.45|2487.95|2490.22|2488.72|2490.62|2489.12|2489.08|2487.58|0
1743527100000|2025-04-01 17:05:00|2490.21|2488.71|2489.07|2487.57|2490.22|2488.72|2487.92|2486.42|0
1743527400000|2025-04-01 17:10:00|2489.06|2487.56|2490.59|2489.09|2490.6|2489.1|2488.67|2487.17|0
1743527700000|2025-04-01 17:15:00|2490.22|2488.72|2488.65|2487.15|2490.61|2489.11|2488.64|2487.14|0
1743528000000|2025-04-01 17:20:00|2489.02|2487.52|2488.3|2486.8|2489.44|2487.94|2487.92|2486.42|0
1743528300000|2025-04-01 17:25:00|2488.29|2486.79|2487.9|2486.4|2488.7|2487.2|2487.51|2486.01|0
1743528600000|2025-04-01 17:30:00|2487.89|2486.39|2487.47|2485.97|2489.43|2487.93|2487.47|2485.97|0
1743528900000|2025-04-01 17:35:00|2487.46|2485.96|2489|2487.5|2489.38|2487.88|2487.46|2485.96|0
1743529200000|2025-04-01 17:40:00|2489.18|2487.68|2487.85|2486.35|2490.17|2488.67|2487.84|2486.34|0
1743529500000|2025-04-01 17:45:00|2487.86|2486.36|2489.39|2487.89|2489.4|2487.9|2487.85|2486.35|0
1743529800000|2025-04-01 17:50:00|2489.21|2487.71|2488.61|2487.11|2490.15|2488.65|2488.42|2486.92|0
1743530100000|2025-04-01 17:55:00|2488.6|2487.1|2486.34|2484.84|2488.61|2487.11|2486.33|2484.83|0
1743530400000|2025-04-01 18:00:00|2486.35|2484.85|2483.15|2481.65|2487.1|2485.6|2482|2480.5|0
1743530700000|2025-04-01 18:05:00|2483.14|2481.64|2481.79|2480.29|2484.06|2482.56|2481.78|2480.28|0
1743531000000|2025-04-01 18:10:00|2481.8|2480.3|2482.98|2481.48|2483.67|2482.17|2481.01|2479.51|0
1743531300000|2025-04-01 18:15:00|2482.97|2481.47|2481.82|2480.32|2482.99|2481.49|2481.07|2479.57|0
1743531600000|2025-04-01 18:20:00|2481.83|2480.33|2481.05|2479.55|2482.2|2480.7|2481.05|2479.55|0
1743531900000|2025-04-01 18:25:00|2481.06|2479.56|2481.82|2480.32|2482.6|2481.1|2481.06|2479.56|0
1743532200000|2025-04-01 18:30:00|2481.83|2480.33|2482.35|2480.85|2483.31|2481.81|2481.45|2479.95|0
1743532500000|2025-04-01 18:35:00|2482.16|2480.66|2481.4|2479.9|2482.57|2481.07|2481.02|2479.52|0
1743532800000|2025-04-01 18:40:00|2481.41|2479.91|2482.57|2481.07|2482.57|2481.07|2481.4|2479.9|0
1743533100000|2025-04-01 18:45:00|2482.58|2481.08|2481.02|2479.52|2482.76|2481.26|2481.02|2479.52|0
1743533400000|2025-04-01 18:50:00|2481.03|2479.53|2481.84|2480.34|2482.03|2480.53|2480.27|2478.77|0
1743533700000|2025-04-01 18:55:00|2481.85|2480.35|2483.22|2481.72|2483.96|2482.46|2481.85|2480.35|0
1743534000000|2025-04-01 19:00:00|2483.2|2481.7|2483.8|2482.3|2484.18|2482.68|2482.83|2481.33|0
1743534300000|2025-04-01 19:05:00|2483.81|2482.31|2483.4|2481.9|2484.96|2483.46|2483.4|2481.9|0
1743534600000|2025-04-01 19:10:00|2483.03|2481.53|2484.56|2483.06|2484.56|2483.06|2483.02|2481.52|0
1743534900000|2025-04-01 19:15:00|2484.55|2483.05|2484.58|2483.08|2485.73|2484.23|2483.81|2482.31|0
1743535200000|2025-04-01 19:20:00|2484.57|2483.07|2486.2|2484.7|2486.58|2485.08|2483.82|2482.32|0
1743535500000|2025-04-01 19:25:00|2486.21|2484.71|2485.44|2483.94|2486.61|2485.11|2485.44|2483.94|0
1743535800000|2025-04-01 19:30:00|2485.07|2483.57|2487.33|2485.83|2488.11|2486.61|2484.68|2483.18|0
1743536100000|2025-04-01 19:35:00|2487.32|2485.82|2488.1|2486.6|2488.87|2487.37|2486.94|2485.44|0
1743536400000|2025-04-01 19:40:00|2488.11|2486.61|2488.49|2486.99|2488.87|2487.37|2488.09|2486.59|0
1743536700000|2025-04-01 19:45:00|2488.48|2486.98|2489.28|2487.78|2489.66|2488.16|2488.11|2486.61|0
1743537000000|2025-04-01 19:50:00|2489.3|2487.8|2491.21|2489.71|2491.22|2489.72|2488.11|2486.61|0
1743537300000|2025-04-01 19:55:00|2491.22|2489.72|2491.39|2489.89|2492.3|2490.8|2490.43|2488.93|0
1743537600000|2025-04-01 20:00:00|2491.38|2489.88|2490.97|2489.47|2492.12|2490.62|2490.62|2489.12|0
1743537900000|2025-04-01 20:05:00|2491.05|2489.55|2490.85|2489.35|2491.27|2489.77|2490.55|2489.05|0
1743538200000|2025-04-01 20:10:00|2490.86|2489.36|2491.05|2489.55|2491.35|2489.85|2490.7|2489.2|0
1743538500000|2025-04-01 20:15:00|2491.04|2489.54|2490.36|2488.86|2491.27|2489.77|2490.2|2488.7|0
1743538800000|2025-04-01 20:20:00|2490.35|2488.85|2490.05|2488.55|2490.55|2489.05|2489.94|2488.44|0
1743539100000|2025-04-01 20:25:00|2490.13|2488.63|2489.44|2487.94|2490.13|2488.63|2489.21|2487.71|0
1743539400000|2025-04-01 20:30:00|2489.52|2488.02|2489.21|2487.71|2489.52|2488.02|2488.79|2487.29|0
1743539700000|2025-04-01 20:35:00|2489.29|2487.79|2488.94|2487.44|2489.52|2488.02|2488.94|2487.44|0
1743540000000|2025-04-01 20:40:00|2488.87|2487.37|2489.13|2487.63|2489.21|2487.71|2488.71|2487.21|0
1743540300000|2025-04-01 20:45:00|2489.02|2487.52|2490.2|2488.7|2492.38|2490.88|2489.02|2487.52|0
1743540600000|2025-04-01 20:50:00|2490.05|2488.55|2491.05|2489.55|2491.62|2490.12|2489.71|2488.21|0
1743540900000|2025-04-01 20:55:00|2491.04|2489.54|2490.47|2488.97|2491.05|2489.55|2490.05|2488.55|0
1743541200000|2025-04-01 21:00:00|2490.48|2488.98|2490.59|2489.09|2490.62|2489.12|2490.28|2488.78|0
1743541500000|2025-04-01 21:05:00|2490.66|2489.16|2490.7|2489.2|2490.78|2489.28|2490.59|2489.09|0
1743541800000|2025-04-01 21:10:00|2490.66|2489.16|2490.59|2489.09|2490.7|2489.2|2490.59|2489.09|0
1743542100000|2025-04-01 21:15:00|2490.58|2489.08|2490.93|2489.43|2490.97|2489.47|2490.55|2489.05|0
1743542400000|2025-04-01 21:20:00|2491|2489.5|2490.89|2489.39|2491.27|2489.77|2490.89|2489.39|0
1743542700000|2025-04-01 21:25:00|2491.05|2489.55|2491.09|2489.59|2491.13|2489.63|2491.01|2489.51|0
1743543000000|2025-04-01 21:30:00|2491.05|2489.55|2490.93|2489.43|2491.09|2489.59|2490.9|2489.4|0
1743543300000|2025-04-01 21:35:00|2490.9|2489.4|2490.94|2489.44|2490.94|2489.44|2490.9|2489.4|0
1743543600000|2025-04-01 21:40:00|2490.97|2489.47|2491.05|2489.55|2491.05|2489.55|2490.86|2489.36|0
1743543900000|2025-04-01 21:45:00|2491.01|2489.51|2491.13|2489.63|2491.39|2489.89|2491.01|2489.51|0
1743544200000|2025-04-01 21:50:00|2491.16|2489.66|2491.47|2489.97|2491.58|2490.08|2491.16|2489.66|0
1743544500000|2025-04-01 21:55:00|2491.66|2490.16|2491.28|2489.78|2491.66|2490.16|2491.01|2489.51|0
1743544800000|2025-04-01 22:00:00|2491.26|2489.76|2491.92|2490.42|2492.19|2490.69|2490.82|2489.32|0
1743545100000|2025-04-01 22:05:00|2491.93|2490.43|2493|2491.5|2493.49|2491.99|2491.93|2490.43|0
1743545400000|2025-04-01 22:10:00|2493.37|2491.87|2494.59|2493.09|2497.19|2495.69|2493.37|2491.87|0
1743545700000|2025-04-01 22:15:00|2494.56|2493.06|2495.7|2494.2|2496.16|2494.66|2494.1|2492.6|0
1743546000000|2025-04-01 22:20:00|2495.59|2494.09|2495.86|2494.36|2495.89|2494.39|2495.01|2493.51|0
1743546300000|2025-04-01 22:25:00|2495.85|2494.35|2495.44|2493.94|2496.39|2494.89|2495.32|2493.82|0
1743546600000|2025-04-01 22:30:00|2495.43|2493.93|2493.94|2492.44|2495.7|2494.2|2493.49|2491.99|0
1743546900000|2025-04-01 22:35:00|2493.91|2492.41|2494.71|2493.21|2495.17|2493.67|2493.41|2491.91|0
1743547200000|2025-04-01 22:40:00|2494.75|2493.25|2494.4|2492.9|2495.01|2493.51|2494.33|2492.83|0
1743547500000|2025-04-01 22:45:00|2494.41|2492.91|2494.29|2492.79|2494.71|2493.21|2494.29|2492.79|0
1743547800000|2025-04-01 22:50:00|2494.33|2492.83|2493.91|2492.41|2494.63|2493.13|2493.83|2492.33|0
1743548100000|2025-04-01 22:55:00|2493.9|2492.4|2493.98|2492.48|2494.21|2492.71|2493.56|2492.06|0
1743548400000|2025-04-01 23:00:00|2493.94|2492.44|2493.56|2492.06|2494.06|2492.56|2493.14|2491.64|0
1743548700000|2025-04-01 23:05:00|2493.64|2492.14|2493.37|2491.87|2493.83|2492.33|2493.29|2491.79|0
1743549000000|2025-04-01 23:10:00|2493.41|2491.91|2493.71|2492.21|2493.83|2492.33|2493.22|2491.72|0
1743549300000|2025-04-01 23:15:00|2493.72|2492.22|2494.13|2492.63|2494.4|2492.9|2493.72|2492.22|0
1743549600000|2025-04-01 23:20:00|2494.14|2492.64|2494.4|2492.9|2494.71|2493.21|2494.14|2492.64|0
1743549900000|2025-04-01 23:25:00|2494.41|2492.91|2494.82|2493.32|2494.9|2493.4|2493.98|2492.48|0
1743550200000|2025-04-01 23:30:00|2494.83|2493.33|2495.13|2493.63|2495.28|2493.78|2494.63|2493.13|0
1743550500000|2025-04-01 23:35:00|2495.09|2493.59|2494.53|2493.03|2495.09|2493.59|2494.45|2492.95|0
1743550800000|2025-04-01 23:40:00|2494.52|2493.02|2494.57|2493.07|2494.6|2493.1|2494.26|2492.76|0
1743551100000|2025-04-01 23:45:00|2494.6|2493.1|2494.18|2492.68|2494.75|2493.25|2494.1|2492.6|0
1743551400000|2025-04-01 23:50:00|2494.03|2492.53|2494.43|2492.93|2494.58|2493.08|2493.66|2492.16|0
1743551700000|2025-04-01 23:55:00|2494.35|2492.85|2493.84|2492.34|2494.43|2492.93|2493.72|2492.22|0
1743552000000|2025-04-02 00:00:00|2493.95|2492.45|2492.1|2490.6|2493.99|2492.49|2491.26|2489.76|0
1743552300000|2025-04-02 00:05:00|2492.06|2490.56|2491.34|2489.84|2492.56|2491.06|2490.88|2489.38|0
1743552600000|2025-04-02 00:10:00|2491.33|2489.83|2490.99|2489.49|2491.49|2489.99|2490.42|2488.92|0
1743552900000|2025-04-02 00:15:00|2490.88|2489.38|2490.91|2489.41|2492.05|2490.55|2489.79|2488.29|0
1743553200000|2025-04-02 00:20:00|2490.54|2489.04|2488.62|2487.12|2490.54|2489.04|2487.88|2486.38|0
1743553500000|2025-04-02 00:25:00|2488.63|2487.13|2488.98|2487.48|2489.36|2487.86|2487.48|2485.98|0
1743553800000|2025-04-02 00:30:00|2488.97|2487.47|2489.38|2487.88|2489.38|2487.88|2487.86|2486.36|0
1743554100000|2025-04-02 00:35:00|2489.37|2487.87|2489|2487.5|2489.38|2487.88|2487.88|2486.38|0
1743554400000|2025-04-02 00:40:00|2489.01|2487.51|2489.38|2487.88|2489.4|2487.9|2488.06|2486.56|0
1743554700000|2025-04-02 00:45:00|2489.01|2487.51|2489.37|2487.87|2489.76|2488.26|2488.62|2487.12|0
1743555000000|2025-04-02 00:50:00|2489.36|2487.86|2488.61|2487.11|2489.38|2487.88|2488.6|2487.1|0
1743555300000|2025-04-02 00:55:00|2488.6|2487.1|2488.24|2486.74|2488.61|2487.11|2487.68|2486.18|0
1743555600000|2025-04-02 01:00:00|2488.23|2486.73|2488.24|2486.74|2488.42|2486.92|2487.48|2485.98|0
1743555900000|2025-04-02 01:05:00|2488.23|2486.73|2488.6|2487.1|2489.36|2487.86|2488.23|2486.73|0
1743556200000|2025-04-02 01:10:00|2488.61|2487.11|2489.36|2487.86|2489.36|2487.86|2488.6|2487.1|0
1743556500000|2025-04-02 01:15:00|2489.35|2487.85|2489.74|2488.24|2489.74|2488.24|2489.16|2487.66|0
1743556800000|2025-04-02 01:20:00|2489.56|2488.06|2489.73|2488.23|2489.75|2488.25|2489.17|2487.67|0
1743557100000|2025-04-02 01:25:00|2489.36|2487.86|2489.35|2487.85|2489.92|2488.42|2489.35|2487.85|0
1743557400000|2025-04-02 01:30:00|2489.16|2487.66|2489.72|2488.22|2489.73|2488.23|2488.6|2487.1|0
1743557700000|2025-04-02 01:35:00|2489.73|2488.23|2489.72|2488.22|2490.49|2488.99|2489.72|2488.22|0
1743558000000|2025-04-02 01:40:00|2489.35|2487.85|2490.11|2488.61|2490.48|2488.98|2489.35|2487.85|0
1743558300000|2025-04-02 01:45:00|2490.12|2488.62|2489.37|2487.87|2490.12|2488.62|2488.99|2487.49|0
1743558600000|2025-04-02 01:50:00|2489.18|2487.68|2490.88|2489.38|2491.06|2489.56|2489.18|2487.68|0
1743558900000|2025-04-02 01:55:00|2490.87|2489.37|2490.49|2488.99|2490.87|2489.37|2490.13|2488.63|0
1743559200000|2025-04-02 02:00:00|2490.5|2489|2489.73|2488.23|2490.87|2489.37|2489.73|2488.23|0
1743559500000|2025-04-02 02:05:00|2489.72|2488.22|2489.72|2488.22|2490.11|2488.61|2489.35|2487.85|0
1743559800000|2025-04-02 02:10:00|2489.9|2488.4|2490.08|2488.58|2490.1|2488.6|2489.72|2488.22|0
1743560100000|2025-04-02 02:15:00|2490.09|2488.59|2490.27|2488.77|2490.46|2488.96|2490.08|2488.58|0
1743560400000|2025-04-02 02:20:00|2490.45|2488.95|2490.82|2489.32|2490.82|2489.32|2490.08|2488.58|0
1743560700000|2025-04-02 02:25:00|2490.83|2489.33|2491.96|2490.46|2492.32|2490.82|2490.83|2489.33|0
1743561000000|2025-04-02 02:30:00|2491.59|2490.09|2491.59|2490.09|2491.6|2490.1|2491.21|2489.71|0
1743561300000|2025-04-02 02:35:00|2491.6|2490.1|2490.83|2489.33|2491.97|2490.47|2490.83|2489.33|0
1743561600000|2025-04-02 02:40:00|2490.84|2489.34|2490.46|2488.96|2491.21|2489.71|2490.46|2488.96|0
1743561900000|2025-04-02 02:45:00|2490.83|2489.33|2490.46|2488.96|2491.21|2489.71|2490.46|2488.96|0
1743562200000|2025-04-02 02:50:00|2490.47|2488.97|2490.47|2488.97|2490.84|2489.34|2490.46|2488.96|0
1743562800000|2025-04-02 03:00:00|2490.48|2488.98|2490.48|2488.98|2490.49|2488.99|2490.47|2488.97|0
1743563100000|2025-04-02 03:05:00|2490.29|2488.79|2490.11|2488.61|2490.48|2488.98|2490.1|2488.6|0
1743563400000|2025-04-02 03:10:00|2490.1|2488.6|2490.28|2488.78|2490.48|2488.98|2490.1|2488.6|0
1743563700000|2025-04-02 03:15:00|2490.46|2488.96|2489.72|2488.22|2490.47|2488.97|2489.72|2488.22|0
1743564000000|2025-04-02 03:20:00|2489.73|2488.23|2490.1|2488.6|2490.47|2488.97|2489.72|2488.22|0
1743564300000|2025-04-02 03:25:00|2490.09|2488.59|2490.1|2488.6|2490.1|2488.6|2490.09|2488.59|0
1743564600000|2025-04-02 03:30:00|2490.09|2488.59|2489.72|2488.22|2490.1|2488.6|2489.35|2487.85|0
1743564900000|2025-04-02 03:35:00|2489.54|2488.04|2488.61|2487.11|2489.72|2488.22|2488.6|2487.1|0
1743565200000|2025-04-02 03:40:00|2488.6|2487.1|2488.79|2487.29|2489.35|2487.85|2488.6|2487.1|0
1743565500000|2025-04-02 03:45:00|2488.6|2487.1|2489.35|2487.85|2489.35|2487.85|2488.59|2487.09|0
1743565800000|2025-04-02 03:50:00|2489.54|2488.04|2490.08|2488.58|2490.09|2488.59|2489.53|2488.03|0
1743566100000|2025-04-02 03:55:00|2489.9|2488.4|2490.07|2488.57|2490.08|2488.58|2489.71|2488.21|0
1743566400000|2025-04-02 04:00:00|2489.7|2488.2|2490.08|2488.58|2490.27|2488.77|2489.7|2488.2|0
1743566700000|2025-04-02 04:05:00|2490.27|2488.77|2489.71|2488.21|2490.27|2488.77|2489.52|2488.02|0
1743567000000|2025-04-02 04:10:00|2489.7|2488.2|2489.7|2488.2|2489.71|2488.21|2489.33|2487.83|0
1743567300000|2025-04-02 04:15:00|2489.33|2487.83|2490.26|2488.76|2490.26|2488.76|2489.33|2487.83|0
1743567600000|2025-04-02 04:20:00|2490.08|2488.58|2489.33|2487.83|2490.08|2488.58|2489.33|2487.83|0
1743567900000|2025-04-02 04:25:00|2488.97|2487.47|2489.33|2487.83|2489.7|2488.2|2488.96|2487.46|0
1743568200000|2025-04-02 04:30:00|2489.34|2487.84|2489.71|2488.21|2489.71|2488.21|2488.96|2487.46|0
1743568500000|2025-04-02 04:35:00|2489.7|2488.2|2489.34|2487.84|2489.7|2488.2|2488.97|2487.47|0
1743568800000|2025-04-02 04:40:00|2489.35|2487.85|2489.73|2488.23|2490.1|2488.6|2489.35|2487.85|0
1743569100000|2025-04-02 04:45:00|2489.74|2488.24|2489.35|2487.85|2489.74|2488.24|2488.98|2487.48|0
1743569400000|2025-04-02 04:50:00|2488.98|2487.48|2489.38|2487.88|2489.39|2487.89|2488.98|2487.48|0
1743569700000|2025-04-02 04:55:00|2489.37|2487.87|2489.95|2488.45|2490.13|2488.63|2489.19|2487.69|0
1743570000000|2025-04-02 05:00:00|2490.13|2488.63|2489.74|2488.24|2490.13|2488.63|2489.37|2487.87|0
1743570300000|2025-04-02 05:05:00|2489.73|2488.23|2488.98|2487.48|2489.73|2488.23|2488.98|2487.48|0
1743570600000|2025-04-02 05:10:00|2488.99|2487.49|2488.99|2487.49|2489.36|2487.86|2488.99|2487.49|0
1743570900000|2025-04-02 05:15:00|2488.62|2487.12|2489.54|2488.04|2489.54|2488.04|2488.62|2487.12|0
1743571200000|2025-04-02 05:20:00|2489.53|2488.03|2489.9|2488.4|2489.91|2488.41|2489.16|2487.66|0
1743571500000|2025-04-02 05:25:00|2489.71|2488.21|2490.26|2488.76|2490.27|2488.77|2489.52|2488.02|0
1743571800000|2025-04-02 05:30:00|2490.27|2488.77|2490.65|2489.15|2490.65|2489.15|2490.26|2488.76|0
1743572100000|2025-04-02 05:35:00|2490.46|2488.96|2490.28|2488.78|2490.65|2489.15|2490.1|2488.6|0
1743572400000|2025-04-02 05:40:00|2489.91|2488.41|2490.63|2489.13|2491.01|2489.51|2489.89|2488.39|0
1743572700000|2025-04-02 05:45:00|2490.45|2488.95|2489.89|2488.39|2490.63|2489.13|2489.88|2488.38|0
1743573000000|2025-04-02 05:50:00|2490.07|2488.57|2489.14|2487.64|2490.26|2488.76|2488.4|2486.9|0
1743573300000|2025-04-02 05:55:00|2489.32|2487.82|2488.38|2486.88|2489.51|2488.01|2487.63|2486.13|0
1743573600000|2025-04-02 06:00:00|2487.82|2486.32|2486.17|2484.67|2488.01|2486.51|2485.43|2483.93|0
1743573900000|2025-04-02 06:05:00|2486.54|2485.04|2486.57|2485.07|2486.57|2485.07|2485.81|2484.31|0
1743574200000|2025-04-02 06:10:00|2486.21|2484.71|2484.36|2482.86|2486.21|2484.71|2484.16|2482.66|0
1743574500000|2025-04-02 06:15:00|2483.99|2482.49|2486.5|2485|2486.7|2485.2|2483.98|2482.48|0
1743574800000|2025-04-02 06:20:00|2486.51|2485.01|2485.94|2484.44|2486.7|2485.2|2484.82|2483.32|0
1743575100000|2025-04-02 06:25:00|2485.57|2484.07|2485.57|2484.07|2485.58|2484.08|2484.26|2482.76|0
1743575400000|2025-04-02 06:30:00|2485.56|2484.06|2482.66|2481.26|2485.57|2484.07|2481.29|2479.89|12
1743575700000|2025-04-02 06:35:00|2482.29|2480.89|2482.16|2480.76|2482.79|2481.39|2482.16|2480.76|2
1743576000000|2025-04-02 06:40:00|2482.04|2480.64|2480.66|2479.26|2482.04|2480.64|2478.04|2476.64|58
1743576300000|2025-04-02 06:45:00|2480.79|2479.39|2480.54|2479.14|2480.79|2479.39|2480.54|2479.14|2
1743576600000|2025-04-02 06:50:00|2481.41|2480.01|2481.04|2479.64|2481.54|2480.14|2480.79|2479.39|18
1743576900000|2025-04-02 06:55:00|2481.58|2480.08|2480.06|2478.56|2481.59|2480.09|2478.95|2477.45|0
1743577200000|2025-04-02 07:00:00|2480.05|2478.55|2469.59|2469.09|2480.43|2479.21|2469.46|2468.96|6379
1743577500000|2025-04-02 07:05:00|2469.21|2468.71|2473.84|2473.34|2474.09|2473.59|2466.59|2466.09|3071
1743577800000|2025-04-02 07:10:00|2474.34|2473.84|2470.71|2470.21|2474.71|2474.21|2469.96|2469.46|2275
1743578100000|2025-04-02 07:15:00|2470.59|2470.09|2470.59|2470.09|2471.84|2471.34|2466.09|2465.59|2246
1743578400000|2025-04-02 07:20:00|2470.84|2470.34|2470.34|2469.84|2473.59|2473.09|2470.09|2469.59|1541
1743578700000|2025-04-02 07:25:00|2470.59|2470.09|2469.09|2468.59|2472.59|2472.09|2468.59|2468.09|1282
1743579000000|2025-04-02 07:30:00|2469.34|2468.84|2467.09|2466.59|2470.59|2470.09|2464.84|2464.34|3397
1743579300000|2025-04-02 07:35:00|2467.34|2466.84|2461.96|2461.46|2468.84|2468.34|2461.59|2461.09|2152
1743579600000|2025-04-02 07:40:00|2462.59|2462.09|2461.09|2460.59|2463.09|2462.59|2459.96|2459.46|1342
1743579900000|2025-04-02 07:45:00|2461.21|2460.71|2463.84|2463.34|2465.59|2465.09|2460.34|2459.84|1180
1743580200000|2025-04-02 07:50:00|2464.21|2463.71|2462.59|2462.09|2465.46|2464.96|2460.84|2460.34|999
1743580500000|2025-04-02 07:55:00|2462.46|2461.96|2463.34|2462.84|2465.96|2465.46|2461.46|2460.96|846
1743580800000|2025-04-02 08:00:00|2463.84|2463.34|2458.59|2458.09|2463.84|2463.34|2457.09|2456.59|1471
1743581100000|2025-04-02 08:05:00|2458.34|2457.84|2455.84|2455.34|2458.59|2458.09|2454.34|2453.84|1263
1743581400000|2025-04-02 08:10:00|2455.96|2455.46|2459.59|2459.09|2460.34|2459.84|2455.59|2455.09|1007
1743581700000|2025-04-02 08:15:00|2459.71|2459.21|2458.59|2458.09|2460.59|2460.09|2458.34|2457.84|767
1743582000000|2025-04-02 08:20:00|2458.84|2458.34|2456.71|2456.21|2460.09|2459.59|2455.96|2455.46|825
1743582300000|2025-04-02 08:25:00|2456.59|2456.09|2458.09|2457.59|2459.84|2459.34|2456.46|2455.96|920
1743582600000|2025-04-02 08:30:00|2457.84|2457.34|2461.09|2460.59|2462.34|2461.84|2457.21|2456.71|1007
1743582900000|2025-04-02 08:35:00|2460.59|2460.09|2457.34|2456.84|2460.59|2460.09|2457.34|2456.84|974
1743583200000|2025-04-02 08:40:00|2457.21|2456.71|2458.59|2458.09|2461.09|2460.59|2457.09|2456.59|664
1743583500000|2025-04-02 08:45:00|2458.34|2457.84|2460.46|2459.96|2460.59|2460.09|2457.59|2457.09|694
1743583800000|2025-04-02 08:50:00|2460.34|2459.84|2457.84|2457.34|2461.59|2461.09|2457.34|2456.84|626
1743584100000|2025-04-02 08:55:00|2458.09|2457.59|2457.34|2456.84|2458.34|2457.84|2455.59|2455.09|604
1743584400000|2025-04-02 09:00:00|2457.21|2456.71|2458.09|2457.59|2459.84|2459.34|2456.59|2456.09|652
1743584700000|2025-04-02 09:05:00|2458.34|2457.84|2461.84|2461.34|2462.09|2461.59|2457.21|2456.71|625
1743585000000|2025-04-02 09:10:00|2461.71|2461.21|2460.09|2459.59|2462.84|2462.34|2460.09|2459.59|568
1743585300000|2025-04-02 09:15:00|2459.84|2459.34|2457.84|2457.34|2460.59|2460.09|2457.09|2456.59|731
1743585600000|2025-04-02 09:20:00|2457.71|2457.21|2461.09|2460.59|2461.59|2461.09|2457.59|2457.09|2487
1743585900000|2025-04-02 09:25:00|2461.21|2460.71|2461.46|2460.96|2462.34|2461.84|2460.09|2459.59|815
1743586200000|2025-04-02 09:30:00|2461.34|2460.84|2463.09|2462.59|2463.84|2463.34|2461.09|2460.59|664
1743586500000|2025-04-02 09:35:00|2462.96|2462.46|2462.96|2462.46|2464.84|2464.34|2462.84|2462.34|587
1743586800000|2025-04-02 09:40:00|2463.09|2462.59|2461.59|2461.09|2463.46|2462.96|2461.59|2461.09|503
1743587100000|2025-04-02 09:45:00|2461.84|2461.34|2459.34|2458.84|2461.84|2461.34|2458.59|2458.09|622
1743587400000|2025-04-02 09:50:00|2459.59|2459.09|2460.09|2459.59|2460.09|2459.59|2458.09|2457.59|504
1743587700000|2025-04-02 09:55:00|2460.34|2459.84|2458.34|2457.84|2460.34|2459.84|2457.71|2457.21|490
1743588000000|2025-04-02 10:00:00|2458.59|2458.09|2452.59|2452.09|2458.84|2458.34|2451.84|2451.34|1376
1743588300000|2025-04-02 10:05:00|2452.84|2452.34|2454.84|2454.34|2455.84|2455.34|2452.84|2452.34|620
1743588600000|2025-04-02 10:10:00|2454.96|2454.46|2454.59|2454.09|2455.09|2454.59|2452.59|2452.09|496
1743588900000|2025-04-02 10:15:00|2454.71|2454.21|2455.59|2455.09|2456.59|2456.09|2453.59|2453.09|546
1743589200000|2025-04-02 10:20:00|2455.71|2455.21|2452.21|2451.71|2455.84|2455.34|2452.21|2451.71|688
1743589500000|2025-04-02 10:25:00|2452.09|2451.59|2453.96|2453.46|2455.09|2454.59|2451.71|2451.21|1004
1743589800000|2025-04-02 10:30:00|2453.84|2453.34|2455.09|2454.59|2455.34|2454.84|2453.59|2453.09|1382
1743590100000|2025-04-02 10:35:00|2454.84|2454.34|2452.59|2452.09|2455.59|2455.09|2452.34|2451.84|548
1743590400000|2025-04-02 10:40:00|2452.84|2452.34|2451.84|2451.34|2453.09|2452.59|2450.59|2450.09|792
1743590700000|2025-04-02 10:45:00|2451.71|2451.21|2454.84|2454.34|2455.59|2455.09|2451.71|2451.21|480
1743591000000|2025-04-02 10:50:00|2455.09|2454.59|2454.09|2453.59|2455.09|2454.59|2453.09|2452.59|490
1743591300000|2025-04-02 10:55:00|2453.96|2453.46|2452.71|2452.21|2453.96|2453.46|2451.46|2450.96|528
1743591600000|2025-04-02 11:00:00|2453.34|2452.84|2451.84|2451.34|2453.34|2452.84|2451.59|2451.09|489
1743591900000|2025-04-02 11:05:00|2451.96|2451.46|2452.84|2452.34|2454.21|2453.71|2451.96|2451.46|365
1743592200000|2025-04-02 11:10:00|2453.09|2452.59|2454.09|2453.59|2455.46|2454.96|2452.59|2452.09|312
1743592500000|2025-04-02 11:15:00|2454.34|2453.84|2454.34|2453.84|2454.84|2454.34|2453.09|2452.59|366
1743592800000|2025-04-02 11:20:00|2454.21|2453.71|2451.84|2451.34|2454.21|2453.71|2451.59|2451.09|379
1743593100000|2025-04-02 11:25:00|2451.71|2451.21|2451.34|2450.84|2452.59|2452.09|2451.09|2450.59|390
1743593400000|2025-04-02 11:30:00|2451.46|2450.96|2450.84|2450.34|2452.59|2452.09|2450.84|2450.34|486
1743593700000|2025-04-02 11:35:00|2451.09|2450.59|2448.21|2447.71|2451.71|2451.21|2447.59|2447.09|773
1743594000000|2025-04-02 11:40:00|2448.09|2447.59|2449.34|2448.84|2449.34|2448.84|2446.71|2446.21|657
1743594300000|2025-04-02 11:45:00|2449.09|2448.59|2450.59|2450.09|2451.09|2450.59|2448.84|2448.34|387
1743594600000|2025-04-02 11:50:00|2450.34|2449.84|2449.96|2449.46|2450.59|2450.09|2449.09|2448.59|479
1743594900000|2025-04-02 11:55:00|2449.84|2449.34|2448.09|2447.59|2450.34|2449.84|2447.59|2447.09|955
1743595200000|2025-04-02 12:00:00|2447.84|2447.34|2445.59|2445.09|2448.84|2448.34|2444.84|2444.34|985
1743595500000|2025-04-02 12:05:00|2445.34|2444.84|2441.84|2441.34|2445.34|2444.84|2441.46|2440.96|1005
1743595800000|2025-04-02 12:10:00|2441.34|2440.84|2443.71|2443.21|2444.34|2443.84|2441.34|2440.84|747
1743596100000|2025-04-02 12:15:00|2444.46|2443.96|2443.59|2443.09|2445.09|2444.59|2442.96|2442.46|677
1743596400000|2025-04-02 12:20:00|2443.46|2442.96|2441.71|2441.21|2443.59|2443.09|2441.46|2440.96|742
1743596700000|2025-04-02 12:25:00|2441.84|2441.34|2439.84|2439.34|2442.09|2441.59|2439.59|2439.09|732
1743597000000|2025-04-02 12:30:00|2439.96|2439.46|2439.34|2438.84|2440.34|2439.84|2437.21|2436.71|1033
1743597300000|2025-04-02 12:35:00|2439.09|2438.59|2440.59|2440.09|2440.96|2440.46|2438.71|2438.21|663
1743597600000|2025-04-02 12:40:00|2440.84|2440.34|2441.09|2440.59|2442.34|2441.84|2440.71|2440.21|2692
1743597900000|2025-04-02 12:45:00|2441.34|2440.84|2440.34|2439.84|2442.09|2441.59|2439.96|2439.46|960
1743598200000|2025-04-02 12:50:00|2440.09|2439.59|2440.84|2440.34|2441.84|2441.34|2439.09|2438.59|1062
1743598500000|2025-04-02 12:55:00|2440.96|2440.46|2441.96|2441.46|2442.59|2442.09|2440.59|2440.09|1027
1743598800000|2025-04-02 13:00:00|2441.84|2441.34|2442.09|2441.59|2442.84|2442.34|2440.46|2439.96|1336
1743599100000|2025-04-02 13:05:00|2441.96|2441.46|2443.09|2442.59|2444.21|2443.71|2441.71|2441.21|951
1743599400000|2025-04-02 13:10:00|2442.84|2442.34|2440.96|2440.46|2443.34|2442.84|2440.96|2440.46|1120
1743599700000|2025-04-02 13:15:00|2440.84|2440.34|2439.84|2439.34|2441.09|2440.59|2438.96|2438.46|1965
1743600000000|2025-04-02 13:20:00|2440.09|2439.59|2438.59|2438.09|2440.59|2440.09|2438.59|2438.09|658
1743600300000|2025-04-02 13:25:00|2438.09|2437.59|2437.84|2437.34|2438.59|2438.09|2437.09|2436.59|992
1743600600000|2025-04-02 13:30:00|2438.09|2437.59|2443.34|2442.84|2443.96|2443.46|2435.59|2435.09|1455
1743600900000|2025-04-02 13:35:00|2443.09|2442.59|2446.84|2446.34|2448.09|2447.59|2442.84|2442.34|4123
1743601200000|2025-04-02 13:40:00|2446.96|2446.46|2447.71|2447.21|2448.46|2447.96|2444.59|2444.09|1111
1743601500000|2025-04-02 13:45:00|2447.59|2447.09|2448.84|2448.34|2449.34|2448.84|2446.09|2445.59|826
1743601800000|2025-04-02 13:50:00|2448.71|2448.21|2445.09|2444.59|2450.84|2450.34|2445.09|2444.59|830
1743602100000|2025-04-02 13:55:00|2444.96|2444.46|2444.21|2443.71|2445.46|2444.96|2442.59|2442.09|1102
1743602400000|2025-04-02 14:00:00|2443.84|2443.34|2450.84|2450.34|2450.84|2450.34|2443.71|2443.21|1360
1743602700000|2025-04-02 14:05:00|2450.96|2450.46|2451.34|2450.84|2453.34|2452.84|2449.09|2448.59|981
1743603000000|2025-04-02 14:10:00|2451.21|2450.71|2449.34|2448.84|2451.71|2451.21|2447.84|2447.34|1192
1743603300000|2025-04-02 14:15:00|2449.59|2449.09|2452.71|2452.21|2453.09|2452.59|2449.09|2448.59|1079
1743603600000|2025-04-02 14:20:00|2452.84|2452.34|2454.09|2453.59|2454.59|2454.09|2451.84|2451.34|1267
1743603900000|2025-04-02 14:25:00|2454.21|2453.71|2453.84|2453.34|2455.34|2454.84|2452.59|2452.09|1078
1743604200000|2025-04-02 14:30:00|2453.71|2453.21|2456.34|2455.84|2457.84|2457.34|2453.59|2453.09|1019
1743604500000|2025-04-02 14:35:00|2456.46|2455.96|2459.59|2459.09|2460.34|2459.84|2455.84|2455.34|1126
1743604800000|2025-04-02 14:40:00|2459.34|2458.84|2460.59|2460.09|2462.09|2461.59|2458.59|2458.09|1194
1743605100000|2025-04-02 14:45:00|2460.84|2460.34|2461.46|2460.96|2462.34|2461.84|2459.84|2459.34|804
1743605400000|2025-04-02 14:50:00|2461.34|2460.84|2461.96|2461.46|2464.09|2463.59|2460.59|2460.09|1718
1743605700000|2025-04-02 14:55:00|2462.09|2461.59|2465.59|2465.09|2465.84|2465.34|2461.59|2461.09|1336
1743606000000|2025-04-02 15:00:00|2465.34|2464.84|2466.59|2466.09|2467.09|2466.59|2463.59|2463.09|5098
1743606300000|2025-04-02 15:05:00|2466.46|2465.96|2467.21|2466.71|2467.59|2467.09|2465.59|2465.09|1232
1743606600000|2025-04-02 15:10:00|2467.34|2466.84|2464.84|2464.34|2467.34|2466.84|2464.59|2464.09|1524
1743606900000|2025-04-02 15:15:00|2464.59|2464.09|2465.09|2464.59|2465.09|2464.59|2462.59|2462.09|2435
1743607200000|2025-04-02 15:20:00|2464.84|2464.34|2465.7|2464.2|2466.84|2466.34|2464.71|2463.84|2878
1743607500000|2025-04-02 15:25:00|2460.25|2458.75|2461.67|2460.17|2461.86|2460.36|2460.11|2458.61|3588
1743607800000|2025-04-02 15:30:00|2461.68|2460.18|2467.84|2466.44|2469.09|2467.69|2461.66|2460.16|1611
1743608100000|2025-04-02 15:35:00|2467.59|2466.19|2466.59|2465.19|2467.71|2466.31|2465.96|2464.56|147
1743608400000|2025-04-02 15:40:00|2466.21|2464.81|2465.96|2464.56|2466.84|2465.44|2465.71|2464.31|1100
1743608700000|2025-04-02 15:45:00|2465.84|2464.44|2464.34|2462.94|2466.09|2464.69|2464.34|2462.94|153
1743609000000|2025-04-02 15:50:00|2464.09|2462.69|2463.96|2462.56|2464.09|2462.69|2463.59|2462.19|53
1743609300000|2025-04-02 15:55:00|2463.59|2462.19|2464.25|2462.75|2464.71|2463.31|2463.34|2461.94|43
1743609600000|2025-04-02 16:00:00|2463.89|2462.39|2464.28|2462.78|2465.06|2463.56|2463.86|2462.36|0
1743609900000|2025-04-02 16:05:00|2464.29|2462.79|2465.3|2463.8|2465.3|2463.8|2464.27|2462.77|0
1743610200000|2025-04-02 16:10:00|2465.31|2463.81|2467.31|2465.81|2467.32|2465.82|2464.92|2463.42|0
1743610500000|2025-04-02 16:15:00|2466.94|2465.44|2466.96|2465.46|2468.08|2466.58|2466.56|2465.06|0
1743610800000|2025-04-02 16:20:00|2466.95|2465.45|2467.32|2465.82|2468.09|2466.59|2466.57|2465.07|0
1743611100000|2025-04-02 16:25:00|2467.31|2465.81|2468.13|2466.63|2468.49|2466.99|2466.93|2465.43|0
1743611400000|2025-04-02 16:30:00|2468.5|2467|2468.51|2467.01|2469.25|2467.75|2467.73|2466.23|0
1743611700000|2025-04-02 16:35:00|2468.5|2467|2466.99|2465.49|2468.51|2467.01|2465.84|2464.34|0
1743612000000|2025-04-02 16:40:00|2467|2465.5|2467.75|2466.25|2467.75|2466.25|2466.22|2464.72|0
1743612300000|2025-04-02 16:45:00|2467.74|2466.24|2470.01|2468.51|2470.38|2468.88|2466.98|2465.48|0
1743612600000|2025-04-02 16:50:00|2470.37|2468.87|2469.62|2468.12|2471.14|2469.64|2468.85|2467.35|0
1743612900000|2025-04-02 16:55:00|2469.61|2468.11|2469.64|2468.14|2470.39|2468.89|2468.85|2467.35|0
1743613200000|2025-04-02 17:00:00|2469.65|2468.15|2470.75|2469.25|2470.76|2469.26|2469.61|2468.11|0
1743613500000|2025-04-02 17:05:00|2470.7|2469.2|2471.85|2470.35|2472.04|2470.54|2470.69|2469.19|0
1743613800000|2025-04-02 17:10:00|2471.86|2470.36|2472.94|2471.44|2474.1|2472.6|2471.85|2470.35|0
1743614100000|2025-04-02 17:15:00|2472.95|2471.45|2471.8|2470.3|2472.95|2471.45|2471.78|2470.28|0
1743614400000|2025-04-02 17:20:00|2471.81|2470.31|2470.69|2469.19|2471.81|2470.31|2469.89|2468.39|0
1743614700000|2025-04-02 17:25:00|2471.06|2469.56|2469.87|2468.37|2471.06|2469.56|2469.87|2468.37|0
1743615000000|2025-04-02 17:30:00|2469.5|2468|2468.01|2466.51|2469.88|2468.38|2467.59|2466.09|0
1743615300000|2025-04-02 17:35:00|2468|2466.5|2466.81|2465.31|2468.01|2466.51|2466.1|2464.6|0
1743615600000|2025-04-02 17:40:00|2467.18|2465.68|2465.94|2464.44|2467.56|2466.06|2465.17|2463.67|0
1743615900000|2025-04-02 17:45:00|2465.93|2464.43|2464.4|2462.9|2465.94|2464.44|2463.63|2462.13|0
1743616200000|2025-04-02 17:50:00|2464.39|2462.89|2464.4|2462.9|2464.41|2462.91|2462.86|2461.36|0
1743616500000|2025-04-02 17:55:00|2464.41|2462.91|2465.89|2464.39|2465.91|2464.41|2464.4|2462.9|0
1743616800000|2025-04-02 18:00:00|2465.88|2464.38|2465.1|2463.6|2467.58|2466.08|2465.08|2463.58|0
1743617100000|2025-04-02 18:05:00|2465.09|2463.59|2462.69|2461.19|2465.09|2463.59|2462.69|2461.19|0
1743617400000|2025-04-02 18:10:00|2462.7|2461.2|2463.44|2461.94|2464.2|2462.7|2461.92|2460.42|0
1743617700000|2025-04-02 18:15:00|2463.43|2461.93|2462.14|2460.64|2463.82|2462.32|2461.75|2460.25|0
1743618000000|2025-04-02 18:20:00|2462.15|2460.65|2460.99|2459.49|2462.9|2461.4|2460.97|2459.47|0
1743618300000|2025-04-02 18:25:00|2460.98|2459.48|2458.93|2457.43|2461.27|2459.77|2458.93|2457.43|0
1743618600000|2025-04-02 18:30:00|2458.92|2457.42|2461.26|2459.76|2461.26|2459.76|2458.55|2457.05|0
1743618900000|2025-04-02 18:35:00|2461.25|2459.75|2463.95|2462.45|2463.95|2462.45|2460.87|2459.37|0
1743619200000|2025-04-02 18:40:00|2464.13|2462.63|2464.32|2462.82|2465.83|2464.33|2463.93|2462.43|0
1743619500000|2025-04-02 18:45:00|2464.33|2462.83|2463.96|2462.46|2464.7|2463.2|2462.99|2461.49|0
1743619800000|2025-04-02 18:50:00|2463.95|2462.45|2463.16|2461.66|2463.95|2462.45|2462.03|2460.53|0
1743620100000|2025-04-02 18:55:00|2462.79|2461.29|2459.69|2458.19|2463.15|2461.65|2459.69|2458.19|0
1743620400000|2025-04-02 19:00:00|2459.7|2458.2|2463.53|2462.03|2463.53|2462.03|2459.7|2458.2|0
1743620700000|2025-04-02 19:05:00|2463.52|2462.02|2462.78|2461.28|2463.91|2462.41|2462.38|2460.88|0
1743621000000|2025-04-02 19:10:00|2462.77|2461.27|2461.99|2460.49|2463.16|2461.66|2461.82|2460.32|0
1743621300000|2025-04-02 19:15:00|2462|2460.5|2462.35|2460.85|2463.51|2462.01|2461.58|2460.08|0
1743621600000|2025-04-02 19:20:00|2462.36|2460.86|2463.89|2462.39|2464.28|2462.78|2462.34|2460.84|0
1743621900000|2025-04-02 19:25:00|2463.88|2462.38|2464.28|2462.78|2465.05|2463.55|2462.73|2461.23|0
1743622200000|2025-04-02 19:30:00|2464.27|2462.77|2467.1|2465.6|2467.67|2466.17|2463.13|2461.63|0
1743622500000|2025-04-02 19:35:00|2467.09|2465.59|2467.09|2465.59|2467.87|2466.37|2466.33|2464.83|0
1743622800000|2025-04-02 19:40:00|2467.08|2465.58|2468.23|2466.73|2468.64|2467.14|2466.71|2465.21|0
1743623100000|2025-04-02 19:45:00|2468.6|2467.1|2469.42|2467.92|2470.17|2468.67|2468.23|2466.73|0
1743623400000|2025-04-02 19:50:00|2469.44|2467.94|2469.57|2468.07|2470.91|2469.41|2468.64|2467.14|0
1743623700000|2025-04-02 19:55:00|2469.39|2467.89|2469.08|2467.58|2470.55|2469.05|2468.72|2467.22|0
1743624000000|2025-04-02 20:00:00|2468.9|2467.4|2467.48|2465.98|2469.12|2467.62|2465.99|2464.49|0
1743624300000|2025-04-02 20:05:00|2467.58|2466.08|2465.71|2464.21|2468.94|2467.44|2464.06|2462.56|0
1743624600000|2025-04-02 20:10:00|2465.82|2464.32|2486.36|2484.86|2488.84|2487.34|2460.56|2459.06|0
1743624900000|2025-04-02 20:15:00|2486.35|2484.85|2483.12|2481.62|2490.95|2489.45|2477.51|2476.01|0
1743625200000|2025-04-02 20:20:00|2483.23|2481.73|2482.19|2480.69|2483.42|2481.92|2473.78|2472.28|0
1743625500000|2025-04-02 20:25:00|2482.18|2480.68|2432.38|2430.88|2483.67|2482.17|2429.75|2428.25|0
1743625800000|2025-04-02 20:30:00|2432.41|2430.91|2438.34|2436.84|2448.71|2447.21|2425.2|2423.7|0
1743626100000|2025-04-02 20:35:00|2438.52|2437.02|2430.37|2428.87|2442.33|2440.83|2420.76|2419.26|0
1743626400000|2025-04-02 20:40:00|2430.26|2428.76|2428.62|2427.12|2430.9|2429.4|2420.73|2419.23|0
1743626700000|2025-04-02 20:45:00|2429.02|2427.52|2432.65|2431.15|2433.51|2432.01|2423.39|2421.89|0
1743627000000|2025-04-02 20:50:00|2432.94|2431.44|2426.01|2424.51|2433.05|2431.55|2425.3|2423.8|0
1743627300000|2025-04-02 20:55:00|2426.12|2424.62|2428.5|2427|2430.58|2429.08|2424.77|2423.27|0
1743627600000|2025-04-02 21:00:00|2428.52|2427.02|2427.83|2426.33|2428.92|2427.42|2425.8|2424.3|0
1743627900000|2025-04-02 21:05:00|2427.75|2426.25|2424.24|2422.74|2427.79|2426.29|2424.24|2422.74|0
1743628200000|2025-04-02 21:10:00|2424.17|2422.67|2419.7|2418.2|2424.2|2422.7|2417.81|2416.31|0
1743628500000|2025-04-02 21:15:00|2419.48|2417.98|2424.07|2422.57|2425.05|2423.55|2419.48|2417.98|0
1743628800000|2025-04-02 21:20:00|2424.06|2422.56|2424.47|2422.97|2425.07|2423.57|2422.67|2421.17|0
1743629100000|2025-04-02 21:25:00|2424.58|2423.08|2421.11|2419.61|2424.66|2423.16|2420.59|2419.09|0
1743629400000|2025-04-02 21:30:00|2421.12|2419.62|2422.28|2420.78|2423.19|2421.69|2419.72|2418.22|0
1743629700000|2025-04-02 21:35:00|2422.29|2420.79|2421.15|2419.65|2422.55|2421.05|2420.59|2419.09|0
1743630000000|2025-04-02 21:40:00|2421.19|2419.69|2420.79|2419.29|2423.06|2421.56|2420.64|2419.14|0
1743630300000|2025-04-02 21:45:00|2420.75|2419.25|2417.99|2416.49|2420.94|2419.44|2415.82|2414.32|0
1743630600000|2025-04-02 21:50:00|2418.14|2416.64|2420.23|2418.73|2421.29|2419.79|2417.95|2416.45|0
1743630900000|2025-04-02 21:55:00|2420.19|2418.69|2412.9|2411.4|2420.23|2418.73|2411.5|2410|0
1743631200000|2025-04-02 22:00:00|2412.94|2411.44|2405.14|2403.64|2414.41|2412.91|2400.19|2398.69|0
1743631500000|2025-04-02 22:05:00|2405.1|2403.6|2401.09|2399.59|2405.86|2404.36|2398.18|2396.68|0
1743631800000|2025-04-02 22:10:00|2401.2|2399.7|2399.57|2398.07|2403.01|2401.51|2397.24|2395.74|0
1743632100000|2025-04-02 22:15:00|2399.6|2398.1|2396.91|2395.41|2400.73|2399.23|2393.4|2391.9|0
1743632400000|2025-04-02 22:20:00|2396.8|2395.3|2398.85|2397.35|2399.25|2397.75|2388.18|2386.68|0
1743632700000|2025-04-02 22:25:00|2398.86|2397.36|2404.21|2402.71|2404.51|2403.01|2396.45|2394.95|0
1743633000000|2025-04-02 22:30:00|2404.14|2402.64|2404.51|2403.01|2406.18|2404.68|2401.84|2400.34|0
1743633300000|2025-04-02 22:35:00|2404.53|2403.03|2403.33|2401.83|2409.87|2408.37|2403.15|2401.65|0
1743633600000|2025-04-02 22:40:00|2403.34|2401.84|2402.83|2401.33|2405.79|2404.29|2401.43|2399.93|0
1743633900000|2025-04-02 22:45:00|2402.9|2401.4|2408.47|2406.97|2409.17|2407.67|2402.9|2401.4|0
1743634200000|2025-04-02 22:50:00|2408.46|2406.96|2409.74|2408.24|2412.86|2411.36|2408.2|2406.7|0
1743634500000|2025-04-02 22:55:00|2409.88|2408.38|2409.77|2408.27|2411.58|2410.08|2408.11|2406.61|0
1743634800000|2025-04-02 23:00:00|2409.66|2408.16|2402.26|2400.76|2409.77|2408.27|2400.07|2398.57|0
1743635100000|2025-04-02 23:05:00|2402.3|2400.8|2405.39|2403.89|2406.48|2404.98|2399.21|2397.71|0
1743635400000|2025-04-02 23:10:00|2405.28|2403.78|2407.24|2405.74|2408.18|2406.68|2404.64|2403.14|0
1743635700000|2025-04-02 23:15:00|2407.2|2405.7|2402.91|2401.41|2407.2|2405.7|2402.91|2401.41|0
1743636000000|2025-04-02 23:20:00|2402.92|2401.42|2405.51|2404.01|2406.08|2404.58|2402.38|2400.88|0
1743636300000|2025-04-02 23:25:00|2405.5|2404|2405.93|2404.43|2406|2404.5|2402.22|2400.72|0
1743636600000|2025-04-02 23:30:00|2406|2404.5|2404.04|2402.54|2406.23|2404.73|2403.13|2401.63|0
1743636900000|2025-04-02 23:35:00|2404.08|2402.58|2403.77|2402.27|2404.87|2403.37|2403.06|2401.56|0
1743637200000|2025-04-02 23:40:00|2403.76|2402.26|2400.75|2399.25|2403.76|2402.26|2400.41|2398.91|0
1743637500000|2025-04-02 23:45:00|2400.83|2399.33|2402.41|2400.91|2403.77|2402.27|2399.05|2397.55|0
1743637800000|2025-04-02 23:50:00|2402.3|2400.8|2401.02|2399.52|2403.66|2402.16|2400|2398.5|0
1743638100000|2025-04-02 23:55:00|2400.98|2399.48|2403.28|2401.78|2404.08|2402.58|2400.15|2398.65|0
1743638400000|2025-04-03 00:00:00|2403.36|2401.86|2406.42|2404.92|2406.76|2405.26|2403.36|2401.86|0
1743638700000|2025-04-03 00:05:00|2406.57|2405.07|2406.44|2404.94|2408.57|2407.07|2405.62|2404.12|0
1743639000000|2025-04-03 00:10:00|2406.4|2404.9|2412.92|2411.42|2413.39|2411.89|2405.99|2404.49|0
1743639300000|2025-04-03 00:15:00|2412.99|2411.49|2416.07|2414.57|2418.61|2417.11|2412.54|2411.04|0
1743639600000|2025-04-03 00:20:00|2416.06|2414.56|2429.33|2427.83|2435.03|2433.53|2415.5|2414|0
1743639900000|2025-04-03 00:25:00|2429.32|2427.82|2421.94|2420.44|2430.06|2428.56|2420.04|2418.54|0
1743640200000|2025-04-03 00:30:00|2421.93|2420.43|2423.26|2421.76|2426.24|2424.74|2420.86|2419.36|0
1743640500000|2025-04-03 00:35:00|2423.07|2421.57|2427.37|2425.87|2427.59|2426.09|2423.06|2421.56|0
1743640800000|2025-04-03 00:40:00|2427.19|2425.69|2425.08|2423.58|2427.33|2425.83|2424.89|2423.39|0
1743641100000|2025-04-03 00:45:00|2425.26|2423.76|2425.26|2423.76|2426.41|2424.91|2423.37|2421.87|0
1743641400000|2025-04-03 00:50:00|2425.07|2423.57|2422.98|2421.48|2425.44|2423.94|2422.24|2420.74|0
1743641700000|2025-04-03 00:55:00|2422.61|2421.11|2416.69|2415.19|2422.61|2421.11|2416.68|2415.18|0
1743642000000|2025-04-03 01:00:00|2416.87|2415.37|2418.77|2417.27|2422.29|2420.79|2415.97|2414.47|0
1743642300000|2025-04-03 01:05:00|2418.96|2417.46|2422.31|2420.81|2423.44|2421.94|2417.44|2415.94|0
1743642600000|2025-04-03 01:10:00|2422.32|2420.82|2423.82|2422.32|2424.22|2422.72|2421.93|2420.43|0
1743642900000|2025-04-03 01:15:00|2423.83|2422.33|2422.3|2420.8|2424.58|2423.08|2420.8|2419.3|0
1743643200000|2025-04-03 01:20:00|2422.29|2420.79|2425.18|2423.68|2425.56|2424.06|2421.54|2420.04|0
1743643500000|2025-04-03 01:25:00|2425|2423.5|2424.6|2423.1|2425.35|2423.85|2422.36|2420.86|0
1743643800000|2025-04-03 01:30:00|2424.97|2423.47|2423.07|2421.57|2425.72|2424.22|2422.3|2420.8|0
1743644100000|2025-04-03 01:35:00|2423.25|2421.75|2423.09|2421.59|2424.39|2422.89|2422.31|2420.81|0
1743644400000|2025-04-03 01:40:00|2423.08|2421.58|2422.74|2421.24|2423.47|2421.97|2421.61|2420.11|0
1743644700000|2025-04-03 01:45:00|2422.92|2421.42|2425.05|2423.55|2425.78|2424.28|2422.36|2420.86|0
1743645000000|2025-04-03 01:50:00|2425.06|2423.56|2425.79|2424.29|2428.43|2426.93|2425.06|2423.56|0
1743645300000|2025-04-03 01:55:00|2425.8|2424.3|2424.98|2423.48|2426.54|2425.04|2424.6|2423.1|0
1743645600000|2025-04-03 02:00:00|2425.35|2423.85|2426.32|2424.82|2427.83|2426.33|2424.98|2423.48|0
1743645900000|2025-04-03 02:05:00|2426.31|2424.81|2426.48|2424.98|2427.25|2425.75|2424.59|2423.09|0
1743646200000|2025-04-03 02:10:00|2426.3|2424.8|2427.6|2426.1|2427.94|2426.44|2425.36|2423.86|0
1743646500000|2025-04-03 02:15:00|2427.41|2425.91|2426.03|2424.53|2429.1|2427.6|2425.64|2424.14|0
1743646800000|2025-04-03 02:20:00|2426.02|2424.52|2429.05|2427.55|2429.42|2427.92|2425.65|2424.15|0
1743647100000|2025-04-03 02:25:00|2428.86|2427.36|2430.19|2428.69|2430.93|2429.43|2427.94|2426.44|0
1743647400000|2025-04-03 02:30:00|2430.18|2428.68|2426.45|2424.95|2430.36|2428.86|2426.08|2424.58|0
1743647700000|2025-04-03 02:35:00|2426.44|2424.94|2427.56|2426.06|2427.75|2426.25|2426.08|2424.58|0
1743648000000|2025-04-03 02:40:00|2427.57|2426.07|2429.38|2427.88|2430.49|2428.99|2427.57|2426.07|0
1743648300000|2025-04-03 02:45:00|2429.39|2427.89|2429.46|2427.96|2431.31|2429.81|2429.06|2427.56|0
1743648600000|2025-04-03 02:50:00|2429.45|2427.95|2429.09|2427.59|2429.83|2428.33|2427.92|2426.42|0
1743648900000|2025-04-03 02:55:00|2429.1|2427.6|2429.88|2428.38|2430.26|2428.76|2428.35|2426.85|0
1743649200000|2025-04-03 03:00:00|2429.89|2428.39|2429.49|2427.99|2430.24|2428.74|2429.13|2427.63|0
1743649500000|2025-04-03 03:05:00|2429.48|2427.98|2428.16|2426.66|2429.87|2428.37|2427.98|2426.48|0
1743649800000|2025-04-03 03:10:00|2428.17|2426.67|2426.07|2424.57|2428.35|2426.85|2425.7|2424.2|0
1743650100000|2025-04-03 03:15:00|2426.06|2424.56|2427.39|2425.89|2428.3|2426.8|2425.69|2424.19|0
1743650400000|2025-04-03 03:20:00|2427.57|2426.07|2427.59|2426.09|2427.97|2426.47|2426.83|2425.33|0
1743650700000|2025-04-03 03:25:00|2427.58|2426.08|2427.38|2425.88|2428.32|2426.82|2426.46|2424.96|0
1743651000000|2025-04-03 03:30:00|2427.57|2426.07|2428.75|2427.25|2429.83|2428.33|2427.19|2425.69|0
1743651300000|2025-04-03 03:35:00|2428.38|2426.88|2427.57|2426.07|2429.14|2427.64|2427.39|2425.89|0
1743651600000|2025-04-03 03:40:00|2427.76|2426.26|2425.12|2423.62|2427.76|2426.26|2425.1|2423.6|0
1743651900000|2025-04-03 03:45:00|2425.13|2423.63|2425.14|2423.64|2425.52|2424.02|2424.01|2422.51|0
1743652200000|2025-04-03 03:50:00|2425.13|2423.63|2425.7|2424.2|2426.07|2424.57|2423.64|2422.14|0
1743652500000|2025-04-03 03:55:00|2425.88|2424.38|2425.55|2424.05|2426.07|2424.57|2424.76|2423.26|0
1743652800000|2025-04-03 04:00:00|2425.54|2424.04|2428.72|2427.22|2429.29|2427.79|2425.54|2424.04|0
1743653100000|2025-04-03 04:05:00|2428.54|2427.04|2429.46|2427.96|2429.64|2428.14|2427.98|2426.48|0
1743653400000|2025-04-03 04:10:00|2429.64|2428.14|2427.81|2426.31|2431.51|2430.01|2427.62|2426.12|0
1743653700000|2025-04-03 04:15:00|2427.99|2426.49|2427.82|2426.32|2428.37|2426.87|2426.34|2424.84|0
1743654000000|2025-04-03 04:20:00|2428|2426.5|2428.4|2426.9|2429.51|2428.01|2427.82|2426.32|0
1743654300000|2025-04-03 04:25:00|2428.21|2426.71|2425.61|2424.11|2428.58|2427.08|2425.58|2424.08|0
1743654600000|2025-04-03 04:30:00|2425.43|2423.93|2428.04|2426.54|2428.6|2427.1|2425.41|2423.91|0
1743654900000|2025-04-03 04:35:00|2428.05|2426.55|2427.13|2425.63|2428.05|2426.55|2426.94|2425.44|0
1743655200000|2025-04-03 04:40:00|2427.12|2425.62|2426.55|2425.05|2428.05|2426.55|2426.37|2424.87|0
1743655500000|2025-04-03 04:45:00|2426.56|2425.06|2425.07|2423.57|2426.93|2425.43|2424.5|2423|0
1743655800000|2025-04-03 04:50:00|2425.08|2423.58|2425.98|2424.48|2426.93|2425.43|2425.07|2423.57|0
1743656100000|2025-04-03 04:55:00|2425.8|2424.3|2425.42|2423.92|2425.98|2424.48|2424.31|2422.81|0
1743656400000|2025-04-03 05:00:00|2425.43|2423.93|2426.91|2425.41|2427.84|2426.34|2425.05|2423.55|0
1743656700000|2025-04-03 05:05:00|2426.73|2425.23|2426.87|2425.37|2428.22|2426.72|2424.67|2423.17|0
1743657000000|2025-04-03 05:10:00|2426.69|2425.19|2426.83|2425.33|2427.26|2425.76|2425.75|2424.25|0
1743657300000|2025-04-03 05:15:00|2426.65|2425.15|2423.8|2422.3|2426.83|2425.33|2423.8|2422.3|0
1743657600000|2025-04-03 05:20:00|2423.43|2421.93|2421.44|2419.94|2423.8|2422.3|2421.07|2419.57|0
1743657900000|2025-04-03 05:25:00|2421.07|2419.57|2420.6|2419.1|2422.11|2420.61|2418.94|2417.44|0
1743658200000|2025-04-03 05:30:00|2420.96|2419.46|2418.09|2416.59|2421.35|2419.85|2418.06|2416.56|0
1743658500000|2025-04-03 05:35:00|2418.08|2416.58|2416.77|2415.27|2418.09|2416.59|2414.65|2413.15|0
1743658800000|2025-04-03 05:40:00|2416.59|2415.09|2416.79|2415.29|2418.3|2416.8|2415.67|2414.17|0
1743659100000|2025-04-03 05:45:00|2416.61|2415.11|2417.67|2416.17|2419.41|2417.91|2415.8|2414.3|0
1743659400000|2025-04-03 05:50:00|2417.48|2415.98|2416.98|2415.48|2419.61|2418.11|2416.97|2415.47|0
1743659700000|2025-04-03 05:55:00|2416.97|2415.47|2413.99|2412.49|2417.35|2415.85|2413.99|2412.49|0
1743660000000|2025-04-03 06:00:00|2414.36|2412.86|2418|2416.5|2420.4|2418.9|2414.36|2412.86|0
1743660300000|2025-04-03 06:05:00|2418.01|2416.51|2422.08|2420.58|2423.21|2421.71|2418.01|2416.51|0
1743660600000|2025-04-03 06:10:00|2422.09|2420.59|2422.82|2421.32|2423.92|2422.42|2421.34|2419.84|0
1743660900000|2025-04-03 06:15:00|2422.63|2421.13|2423.16|2421.66|2423.9|2422.4|2420.91|2419.41|0
1743661200000|2025-04-03 06:20:00|2423.53|2422.03|2425.34|2423.84|2427.58|2426.08|2422.39|2420.89|0
1743661500000|2025-04-03 06:25:00|2425.35|2423.85|2427.34|2425.84|2427.53|2426.03|2424.92|2423.42|0
1743661800000|2025-04-03 06:30:00|2427.33|2425.83|2418.14|2416.74|2427.9|2426.4|2415.02|2413.62|71
1743662100000|2025-04-03 06:35:00|2417.64|2416.24|2417.64|2416.24|2418.39|2416.99|2415.77|2414.37|49
1743662400000|2025-04-03 06:40:00|2417.77|2416.37|2418.39|2416.99|2418.77|2417.37|2414.02|2412.62|107
1743662700000|2025-04-03 06:45:00|2418.52|2417.12|2413.52|2412.12|2418.52|2417.12|2413.52|2412.12|103
1743663000000|2025-04-03 06:50:00|2413.64|2412.24|2410.27|2408.87|2413.64|2412.24|2408.77|2407.37|112
1743663300000|2025-04-03 06:55:00|2410.45|2408.95|2406.62|2405.12|2410.45|2408.95|2405.36|2403.86|0
1743663600000|2025-04-03 07:00:00|2406.63|2405.13|2398.82|2398.32|2407.73|2407.19|2396.19|2395.69|6593
1743663900000|2025-04-03 07:05:00|2398.94|2398.44|2413.07|2412.57|2415.94|2415.44|2396.94|2396.44|4373
1743664200000|2025-04-03 07:10:00|2412.82|2412.32|2402.94|2402.44|2414.94|2414.44|2402.82|2402.32|3744
1743664500000|2025-04-03 07:15:00|2402.69|2402.19|2405.94|2405.44|2406.94|2406.44|2400.69|2400.19|2564
1743664800000|2025-04-03 07:20:00|2405.82|2405.32|2419.32|2418.82|2419.82|2419.32|2405.82|2405.32|2678
1743665100000|2025-04-03 07:25:00|2419.07|2418.57|2422.07|2421.57|2424.32|2423.82|2418.82|2418.32|2719
1743665400000|2025-04-03 07:30:00|2422.44|2421.94|2420.07|2419.57|2425.07|2424.57|2418.82|2418.32|2053
1743665700000|2025-04-03 07:35:00|2419.82|2419.32|2414.07|2413.57|2420.57|2420.07|2413.19|2412.69|1855
1743666000000|2025-04-03 07:40:00|2413.82|2413.32|2411.57|2411.07|2415.82|2415.32|2409.44|2408.94|1484
1743666300000|2025-04-03 07:45:00|2410.82|2410.32|2407.32|2406.82|2413.57|2413.07|2407.32|2406.82|1508
1743666600000|2025-04-03 07:50:00|2407.57|2407.07|2406.07|2405.57|2408.94|2408.44|2404.32|2403.82|1022
1743666900000|2025-04-03 07:55:00|2406.19|2405.69|2409.32|2408.82|2412.07|2411.57|2405.69|2405.19|861
1743667200000|2025-04-03 08:00:00|2409.57|2409.07|2412.69|2412.19|2413.19|2412.69|2407.94|2407.44|1115
1743667500000|2025-04-03 08:05:00|2412.57|2412.07|2412.82|2412.32|2415.32|2414.82|2412.32|2411.82|979
1743667800000|2025-04-03 08:10:00|2412.32|2411.82|2411.32|2410.82|2415.32|2414.82|2410.32|2409.82|691
1743668100000|2025-04-03 08:15:00|2411.69|2411.19|2416.19|2415.69|2416.82|2416.32|2410.57|2410.07|1062
1743668400000|2025-04-03 08:20:00|2416.07|2415.57|2409.07|2408.57|2416.82|2416.32|2408.07|2407.57|1240
1743668700000|2025-04-03 08:25:00|2408.82|2408.32|2410.82|2410.32|2412.94|2412.44|2408.19|2407.69|672
1743669000000|2025-04-03 08:30:00|2410.57|2410.07|2411.32|2410.82|2416.07|2415.57|2410.57|2410.07|679
1743669300000|2025-04-03 08:35:00|2411.57|2411.07|2416.82|2416.32|2417.32|2416.82|2409.94|2409.44|972
1743669600000|2025-04-03 08:40:00|2417.07|2416.57|2412.44|2411.94|2417.69|2417.19|2411.32|2410.82|1044
1743669900000|2025-04-03 08:45:00|2412.57|2412.07|2411.19|2410.69|2413.07|2412.57|2407.57|2407.07|985
1743670200000|2025-04-03 08:50:00|2411.32|2410.82|2409.69|2409.19|2412.32|2411.82|2408.82|2408.32|728
1743670500000|2025-04-03 08:55:00|2409.57|2409.07|2414.69|2414.19|2415.57|2415.07|2407.57|2407.07|1177
1743670800000|2025-04-03 09:00:00|2414.82|2414.32|2411.57|2411.07|2416.07|2415.57|2411.57|2411.07|894
1743671100000|2025-04-03 09:05:00|2411.32|2410.82|2407.57|2407.07|2413.32|2412.82|2407.57|2407.07|887
1743671400000|2025-04-03 09:10:00|2407.07|2406.57|2405.32|2404.82|2407.69|2407.19|2404.44|2403.94|1111
1743671700000|2025-04-03 09:15:00|2405.57|2405.07|2406.57|2406.07|2408.32|2407.82|2404.94|2404.44|912
1743672000000|2025-04-03 09:20:00|2406.82|2406.32|2405.32|2404.82|2407.82|2407.32|2405.07|2404.57|993
1743672300000|2025-04-03 09:25:00|2405.07|2404.57|2403.57|2403.07|2405.32|2404.82|2403.07|2402.57|1010
1743672600000|2025-04-03 09:30:00|2403.82|2403.32|2403.57|2403.07|2406.32|2405.82|2402.82|2402.32|750
1743672900000|2025-04-03 09:35:00|2403.32|2402.82|2408.44|2407.94|2409.19|2408.69|2403.19|2402.69|1171
1743673200000|2025-04-03 09:40:00|2408.32|2407.82|2405.82|2405.32|2408.69|2408.19|2405.44|2404.94|601
1743673500000|2025-04-03 09:45:00|2405.69|2405.19|2400.19|2399.69|2405.94|2405.44|2397.82|2397.32|1420
1743673800000|2025-04-03 09:50:00|2400.07|2399.57|2396.94|2396.44|2400.32|2399.82|2396.94|2396.44|754
1743674100000|2025-04-03 09:55:00|2396.82|2396.32|2398.32|2397.82|2398.44|2397.94|2396.57|2396.07|1149
1743674400000|2025-04-03 10:00:00|2398.19|2397.69|2398.94|2398.44|2401.07|2400.57|2398.19|2397.69|1205
1743674700000|2025-04-03 10:05:00|2398.82|2398.32|2400.44|2399.94|2400.57|2400.07|2395.69|2395.19|937
1743675000000|2025-04-03 10:10:00|2400.57|2400.07|2395.57|2395.07|2401.57|2401.07|2395.44|2394.94|1454
1743675300000|2025-04-03 10:15:00|2395.82|2395.32|2397.82|2397.32|2400.32|2399.82|2395.32|2394.82|734
1743675600000|2025-04-03 10:20:00|2398.07|2397.57|2399.82|2399.32|2400.94|2400.44|2396.57|2396.07|2034
1743675900000|2025-04-03 10:25:00|2399.69|2399.19|2396.57|2396.07|2401.07|2400.57|2396.57|2396.07|2691
1743676200000|2025-04-03 10:30:00|2396.32|2395.82|2393.19|2392.69|2397.57|2397.07|2392.82|2392.32|2144
1743676500000|2025-04-03 10:35:00|2393.07|2392.57|2392.32|2391.82|2394.19|2393.69|2391.57|2391.07|1126
1743676800000|2025-04-03 10:40:00|2392.44|2391.94|2393.82|2393.32|2394.32|2393.82|2390.07|2389.57|981
1743677100000|2025-04-03 10:45:00|2393.69|2393.19|2392.07|2391.57|2395.82|2395.32|2392.07|2391.57|740
1743677400000|2025-04-03 10:50:00|2391.82|2391.32|2389.57|2389.07|2393.32|2392.82|2386.57|2386.07|1470
1743677700000|2025-04-03 10:55:00|2389.82|2389.32|2391.19|2390.69|2391.57|2391.07|2388.57|2388.07|980
1743678000000|2025-04-03 11:00:00|2391.57|2391.07|2389.32|2388.82|2391.57|2391.07|2387.82|2387.32|734
1743678300000|2025-04-03 11:05:00|2389.57|2389.07|2391.82|2391.32|2392.32|2391.82|2389.44|2388.94|669
1743678600000|2025-04-03 11:10:00|2392.07|2391.57|2391.07|2390.57|2392.82|2392.32|2388.32|2387.82|762
1743678900000|2025-04-03 11:15:00|2390.82|2390.32|2392.19|2391.69|2392.82|2392.32|2390.44|2389.94|1625
1743679200000|2025-04-03 11:20:00|2392.07|2391.57|2388.44|2387.94|2392.32|2391.82|2388.07|2387.57|1854
1743679500000|2025-04-03 11:25:00|2388.57|2388.07|2388.69|2388.19|2389.32|2388.82|2386.94|2386.44|642
1743679800000|2025-04-03 11:30:00|2388.57|2388.07|2385.69|2385.19|2388.69|2388.19|2385.07|2384.57|1089
1743680100000|2025-04-03 11:35:00|2385.57|2385.07|2389.69|2389.19|2390.57|2390.07|2385.07|2384.57|920
1743680400000|2025-04-03 11:40:00|2389.82|2389.32|2389.32|2388.82|2390.57|2390.07|2388.57|2388.07|2266
1743680700000|2025-04-03 11:45:00|2389.19|2388.69|2386.32|2385.82|2389.69|2389.19|2386.07|2385.57|1014
1743681000000|2025-04-03 11:50:00|2386.57|2386.07|2381.82|2381.32|2387.57|2387.07|2380.32|2379.82|1680
1743681300000|2025-04-03 11:55:00|2381.57|2381.07|2383.44|2382.94|2383.57|2383.07|2380.82|2380.32|1669
1743681600000|2025-04-03 12:00:00|2383.32|2382.82|2391.07|2390.57|2391.32|2390.82|2382.57|2382.07|4492
1743681900000|2025-04-03 12:05:00|2391.32|2390.82|2390.57|2390.07|2392.57|2392.07|2390.07|2389.57|1854
1743682200000|2025-04-03 12:10:00|2390.19|2389.69|2392.57|2392.07|2393.44|2392.94|2388.07|2387.57|903
1743682500000|2025-04-03 12:15:00|2392.32|2391.82|2392.57|2392.07|2392.94|2392.44|2390.57|2390.07|929
1743682800000|2025-04-03 12:20:00|2392.44|2391.94|2392.07|2391.57|2393.57|2393.07|2391.19|2390.69|800
1743683100000|2025-04-03 12:25:00|2391.82|2391.32|2389.19|2388.69|2392.32|2391.82|2389.19|2388.69|626
1743683400000|2025-04-03 12:30:00|2389.07|2388.57|2387.19|2386.69|2389.69|2389.19|2386.82|2386.32|1044
1743683700000|2025-04-03 12:35:00|2387.32|2386.82|2388.57|2388.07|2389.32|2388.82|2385.69|2385.19|931
1743684000000|2025-04-03 12:40:00|2388.44|2387.94|2387.57|2387.07|2390.07|2389.57|2386.69|2386.19|677
1743684300000|2025-04-03 12:45:00|2387.32|2386.82|2384.57|2384.07|2387.44|2386.94|2382.57|2382.07|3248
1743684600000|2025-04-03 12:50:00|2384.32|2383.82|2385.19|2384.69|2387.94|2387.44|2383.94|2383.44|1048
1743684900000|2025-04-03 12:55:00|2385.07|2384.57|2381.82|2381.32|2386.07|2385.57|2381.32|2380.82|933
1743685200000|2025-04-03 13:00:00|2381.69|2381.19|2379.32|2378.82|2383.07|2382.57|2378.57|2378.07|3207
1743685500000|2025-04-03 13:05:00|2379.57|2379.07|2379.69|2379.19|2380.57|2380.07|2376.94|2376.44|1743
1743685800000|2025-04-03 13:10:00|2379.82|2379.32|2376.32|2375.82|2381.32|2380.82|2376.32|2375.82|951
1743686100000|2025-04-03 13:15:00|2376.57|2376.07|2376.82|2376.32|2377.32|2376.82|2375.07|2374.57|1049
1743686400000|2025-04-03 13:20:00|2377.07|2376.57|2376.32|2375.82|2377.57|2377.07|2375.07|2374.57|1115
1743686700000|2025-04-03 13:25:00|2376.19|2375.69|2381.32|2380.82|2381.82|2381.32|2376.07|2375.57|1492
1743687000000|2025-04-03 13:30:00|2381.57|2381.07|2388.07|2387.57|2389.32|2388.82|2381.07|2380.57|2595
1743687300000|2025-04-03 13:35:00|2388.32|2387.82|2386.82|2386.32|2388.57|2388.07|2382.82|2382.32|1929
1743687600000|2025-04-03 13:40:00|2386.69|2386.19|2384.94|2384.44|2388.32|2387.82|2384.57|2384.07|910
1743687900000|2025-04-03 13:45:00|2384.69|2384.19|2384.69|2384.19|2387.82|2387.32|2381.69|2381.19|1996
1743688200000|2025-04-03 13:50:00|2384.57|2384.07|2383.07|2382.57|2387.82|2387.32|2383.07|2382.57|1649
1743688500000|2025-04-03 13:55:00|2383.19|2382.69|2386.94|2386.44|2388.07|2387.57|2382.07|2381.57|2647
1743688800000|2025-04-03 14:00:00|2385.57|2385.07|2381.19|2380.69|2387.07|2386.57|2380.44|2379.94|1905
1743689100000|2025-04-03 14:05:00|2381.32|2380.82|2380.19|2379.69|2384.19|2383.69|2379.07|2378.57|1484
1743689400000|2025-04-03 14:10:00|2379.94|2379.44|2381.94|2381.44|2381.94|2381.44|2378.32|2377.82|1340
1743689700000|2025-04-03 14:15:00|2382.19|2381.69|2382.57|2382.07|2385.82|2385.32|2382.19|2381.69|1882
1743690000000|2025-04-03 14:20:00|2382.19|2381.69|2382.82|2382.32|2384.82|2384.32|2379.94|2379.44|1209
1743690300000|2025-04-03 14:25:00|2382.57|2382.07|2385.82|2385.32|2388.32|2387.82|2382.32|2381.82|1509
1743690600000|2025-04-03 14:30:00|2385.57|2385.07|2383.19|2382.69|2389.07|2388.57|2382.32|2381.82|1904
1743690900000|2025-04-03 14:35:00|2382.94|2382.44|2379.07|2378.57|2383.19|2382.69|2377.07|2376.57|1947
1743691200000|2025-04-03 14:40:00|2379.57|2379.07|2380.82|2380.32|2382.69|2382.19|2378.82|2378.32|1112
1743691500000|2025-04-03 14:45:00|2381.07|2380.57|2378.44|2377.94|2381.44|2380.94|2376.82|2376.32|1187
1743691800000|2025-04-03 14:50:00|2378.57|2378.07|2376.82|2376.32|2379.82|2379.32|2375.57|2375.07|1316
1743692100000|2025-04-03 14:55:00|2377.07|2376.57|2376.57|2376.07|2379.07|2378.57|2376.32|2375.82|1495
1743692400000|2025-04-03 15:00:00|2376.07|2375.57|2375.32|2374.82|2377.32|2376.82|2374.57|2374.07|2517
1743692700000|2025-04-03 15:05:00|2374.94|2374.44|2371.82|2371.32|2375.07|2374.57|2371.19|2370.69|2714
1743693000000|2025-04-03 15:10:00|2371.69|2371.19|2378.32|2377.82|2379.57|2379.07|2371.57|2371.07|2409
1743693300000|2025-04-03 15:15:00|2378.19|2377.69|2378.82|2378.32|2380.57|2380.07|2377.69|2377.19|3763
1743693600000|2025-04-03 15:20:00|2378.69|2378.19|2378.33|2376.83|2378.69|2378.19|2375.32|2374.82|6511
1743693900000|2025-04-03 15:25:00|2377.97|2376.47|2376.21|2374.71|2380.33|2378.83|2375.84|2374.34|3224
1743694200000|2025-04-03 15:30:00|2376.2|2374.7|2379.14|2377.74|2380.14|2378.74|2375.85|2374.35|1957
1743694500000|2025-04-03 15:35:00|2379.02|2377.62|2380.39|2378.99|2380.52|2379.12|2376.89|2375.49|1211
1743694800000|2025-04-03 15:40:00|2380.52|2379.12|2383.02|2381.62|2383.52|2382.12|2379.77|2378.37|126
1743695100000|2025-04-03 15:45:00|2383.14|2381.74|2382.89|2381.49|2383.27|2381.87|2381.02|2379.62|80
1743695400000|2025-04-03 15:50:00|2382.64|2381.24|2380.14|2378.74|2382.64|2381.24|2379.27|2377.87|57
1743695700000|2025-04-03 15:55:00|2380.27|2378.87|2382.69|2381.19|2383.27|2381.87|2380.27|2378.87|25
1743696000000|2025-04-03 16:00:00|2382.68|2381.18|2383.64|2382.14|2386.2|2384.7|2382.31|2380.81|0
1743696300000|2025-04-03 16:05:00|2383.82|2382.32|2383.65|2382.15|2385.56|2384.06|2383.64|2382.14|0
1743696600000|2025-04-03 16:10:00|2384.01|2382.51|2386.01|2384.51|2386.77|2385.27|2382.91|2381.41|0
1743696900000|2025-04-03 16:15:00|2386.02|2384.52|2388.63|2387.13|2389.01|2387.51|2386.01|2384.51|0
1743697200000|2025-04-03 16:20:00|2388.62|2387.12|2390.08|2388.58|2390.49|2388.99|2387.84|2386.34|0
1743697500000|2025-04-03 16:25:00|2390.44|2388.94|2390.42|2388.92|2390.79|2389.29|2388.1|2386.6|0
1743697800000|2025-04-03 16:30:00|2390.43|2388.93|2387.65|2386.15|2391.92|2390.42|2387.65|2386.15|0
1743698100000|2025-04-03 16:35:00|2387.66|2386.16|2387.3|2385.8|2388.23|2386.73|2386.9|2385.4|0
1743698400000|2025-04-03 16:40:00|2387.31|2385.81|2386.44|2384.94|2389.65|2388.15|2386.43|2384.93|0
1743698700000|2025-04-03 16:45:00|2386.43|2384.93|2388.66|2387.16|2388.66|2387.16|2386.04|2384.54|0
1743699000000|2025-04-03 16:50:00|2388.47|2386.97|2383.33|2381.83|2388.66|2387.16|2383.32|2381.82|0
1743699300000|2025-04-03 16:55:00|2383.15|2381.65|2384.05|2382.55|2384.44|2382.94|2382.19|2380.69|0
1743699600000|2025-04-03 17:00:00|2384.06|2382.56|2384.06|2382.56|2385.23|2383.73|2382.94|2381.44|0
1743699900000|2025-04-03 17:05:00|2384.05|2382.55|2383.75|2382.25|2386.24|2384.74|2383.74|2382.24|0
1743700200000|2025-04-03 17:10:00|2383.38|2381.88|2384.05|2382.55|2385.2|2383.7|2382.42|2380.92|0
1743700500000|2025-04-03 17:15:00|2384.41|2382.91|2382.91|2381.41|2384.43|2382.93|2382.53|2381.03|0
1743700800000|2025-04-03 17:20:00|2382.92|2381.42|2381|2379.5|2383.68|2382.18|2380.58|2379.08|0
1743701100000|2025-04-03 17:25:00|2381.01|2379.51|2380.23|2378.73|2381.4|2379.9|2379.85|2378.35|0
1743701400000|2025-04-03 17:30:00|2380.24|2378.74|2381.66|2380.16|2381.85|2380.35|2379.86|2378.36|0
1743701700000|2025-04-03 17:35:00|2381.67|2380.17|2384.2|2382.7|2384.97|2383.47|2381.66|2380.16|0
1743702000000|2025-04-03 17:40:00|2384.19|2382.69|2386.09|2384.59|2386.1|2384.6|2384.17|2382.67|0
1743702300000|2025-04-03 17:45:00|2385.91|2384.41|2384.91|2383.41|2387.22|2385.72|2384.16|2382.66|0
1743702600000|2025-04-03 17:50:00|2384.92|2383.42|2384.88|2383.38|2385.29|2383.79|2383.74|2382.24|0
1743702900000|2025-04-03 17:55:00|2384.87|2383.37|2382.96|2381.46|2384.87|2383.37|2382.58|2381.08|0
1743703200000|2025-04-03 18:00:00|2382.97|2381.47|2382.95|2381.45|2384.86|2383.36|2382.95|2381.45|0
1743703500000|2025-04-03 18:05:00|2383.32|2381.82|2382.02|2380.52|2383.33|2381.83|2381.26|2379.76|0
1743703800000|2025-04-03 18:10:00|2382.03|2380.53|2380.13|2378.63|2382.4|2380.9|2379.76|2378.26|0
1743704100000|2025-04-03 18:15:00|2380.12|2378.62|2380.12|2378.62|2381.26|2379.76|2379.35|2377.85|0
1743704400000|2025-04-03 18:20:00|2380.13|2378.63|2380.49|2378.99|2381.66|2380.16|2379.35|2377.85|0
1743704700000|2025-04-03 18:25:00|2380.5|2379|2380.87|2379.37|2381.26|2379.76|2379.73|2378.23|0
1743705000000|2025-04-03 18:30:00|2380.86|2379.36|2379.7|2378.2|2382.4|2380.9|2378.94|2377.44|0
1743705300000|2025-04-03 18:35:00|2379.52|2378.02|2380.16|2378.66|2380.91|2379.41|2379.33|2377.83|0
1743705600000|2025-04-03 18:40:00|2380.15|2378.65|2383.16|2381.66|2383.54|2382.04|2380.14|2378.64|0
1743705900000|2025-04-03 18:45:00|2383.15|2381.65|2383.18|2381.68|2383.92|2382.42|2381.99|2380.49|0
1743706200000|2025-04-03 18:50:00|2383.17|2381.67|2381.67|2380.17|2383.57|2382.07|2381.65|2380.15|0
1743706500000|2025-04-03 18:55:00|2381.66|2380.16|2382.05|2380.55|2382.8|2381.3|2381.24|2379.74|0
1743706800000|2025-04-03 19:00:00|2382.04|2380.54|2381.64|2380.14|2382.78|2381.28|2381.25|2379.75|0
1743707100000|2025-04-03 19:05:00|2381.65|2380.15|2381.46|2379.96|2383.16|2381.66|2381.26|2379.76|0
1743707400000|2025-04-03 19:10:00|2381.27|2379.77|2380.12|2378.62|2382.04|2380.54|2380.11|2378.61|0
1743707700000|2025-04-03 19:15:00|2380.11|2378.61|2376.53|2375.03|2380.12|2378.62|2374.98|2373.48|0
1743708000000|2025-04-03 19:20:00|2376.71|2375.21|2375.81|2374.31|2377.68|2376.18|2374.64|2373.14|0
1743708300000|2025-04-03 19:25:00|2375.8|2374.3|2375.03|2373.53|2376.59|2375.09|2374.27|2372.77|0
1743708600000|2025-04-03 19:30:00|2375.05|2373.55|2373.13|2371.63|2375.42|2373.92|2372.58|2371.08|0
1743708900000|2025-04-03 19:35:00|2372.76|2371.26|2374.7|2373.2|2374.72|2373.22|2371.99|2370.49|0
1743709200000|2025-04-03 19:40:00|2374.34|2372.84|2376.27|2374.77|2376.82|2375.32|2373.95|2372.45|0
1743709500000|2025-04-03 19:45:00|2376.28|2374.78|2372.83|2371.33|2376.29|2374.79|2371.7|2370.2|0
1743709800000|2025-04-03 19:50:00|2372.82|2371.32|2373.29|2371.79|2373.85|2372.35|2371.5|2370|0
1743710100000|2025-04-03 19:55:00|2373.26|2371.76|2373.94|2372.44|2374.47|2372.97|2372.13|2370.63|0
1743710400000|2025-04-03 20:00:00|2375|2373.5|2374.86|2373.36|2375.73|2374.23|2373.75|2372.25|0
1743710700000|2025-04-03 20:05:00|2374.93|2373.43|2375.01|2373.51|2375.43|2373.93|2374.29|2372.79|0
1743711000000|2025-04-03 20:10:00|2375.09|2373.59|2374.36|2372.86|2375.24|2373.74|2373.6|2372.1|0
1743711300000|2025-04-03 20:15:00|2374.29|2372.79|2372.88|2371.38|2374.29|2372.79|2372.76|2371.26|0
1743711600000|2025-04-03 20:20:00|2372.8|2371.3|2372.69|2371.19|2373.43|2371.93|2372.54|2371.04|0
1743711900000|2025-04-03 20:25:00|2372.68|2371.18|2369.09|2367.59|2372.69|2371.19|2369.09|2367.59|0
1743712200000|2025-04-03 20:30:00|2369.1|2367.6|2370.25|2368.75|2371.91|2370.41|2368.94|2367.44|0
1743712500000|2025-04-03 20:35:00|2370.22|2368.72|2369.21|2367.71|2370.63|2369.13|2369.01|2367.51|0
1743712800000|2025-04-03 20:40:00|2369.2|2367.7|2370.08|2368.58|2370.27|2368.77|2369.09|2367.59|0
1743713100000|2025-04-03 20:45:00|2370|2368.5|2369.78|2368.28|2370.35|2368.85|2369.78|2368.28|0
1743713400000|2025-04-03 20:50:00|2369.85|2368.35|2370.65|2369.15|2370.65|2369.15|2369.58|2368.08|0
1743713700000|2025-04-03 20:55:00|2370.69|2369.19|2370.66|2369.16|2371.07|2369.57|2370.35|2368.85|0
1743714000000|2025-04-03 21:00:00|2370.63|2369.13|2370.33|2368.83|2370.79|2369.29|2370.33|2368.83|0
1743714300000|2025-04-03 21:05:00|2370.37|2368.87|2370.63|2369.13|2370.88|2369.38|2370.33|2368.83|0
1743714600000|2025-04-03 21:10:00|2370.67|2369.17|2370.53|2369.03|2370.86|2369.36|2370.34|2368.84|0
1743714900000|2025-04-03 21:15:00|2370.54|2369.04|2370.29|2368.79|2370.68|2369.18|2370.29|2368.79|0
1743715200000|2025-04-03 21:20:00|2370.26|2368.76|2370.52|2369.02|2370.67|2369.17|2370.18|2368.68|0
1743715500000|2025-04-03 21:25:00|2370.56|2369.06|2370.52|2369.02|2370.56|2369.06|2370.29|2368.79|0
1743715800000|2025-04-03 21:30:00|2370.56|2369.06|2370.37|2368.87|2370.71|2369.21|2370.14|2368.64|0
1743716100000|2025-04-03 21:35:00|2370.36|2368.86|2370.32|2368.82|2370.36|2368.86|2370.07|2368.57|0
1743716400000|2025-04-03 21:40:00|2370.29|2368.79|2370.73|2369.23|2370.8|2369.3|2370.21|2368.71|0
1743716700000|2025-04-03 21:45:00|2370.8|2369.3|2370.65|2369.15|2370.88|2369.38|2370.58|2369.08|0
1743717000000|2025-04-03 21:50:00|2370.61|2369.11|2371.03|2369.53|2371.03|2369.53|2370.58|2369.08|0
1743717300000|2025-04-03 21:55:00|2370.96|2369.46|2370.88|2369.38|2371.03|2369.53|2370.65|2369.15|0
1743717600000|2025-04-03 22:00:00|2370.9|2369.4|2372.94|2371.44|2373.43|2371.93|2370.54|2369.04|0
1743717900000|2025-04-03 22:05:00|2372.93|2371.43|2371|2369.5|2372.94|2371.44|2370.42|2368.92|0
1743718200000|2025-04-03 22:10:00|2371.03|2369.53|2370.31|2368.81|2371.03|2369.53|2369.78|2368.28|0
1743718500000|2025-04-03 22:15:00|2370.23|2368.73|2369.4|2367.9|2371.49|2369.99|2369.4|2367.9|0
1743718800000|2025-04-03 22:20:00|2369.55|2368.05|2368.03|2366.53|2369.82|2368.32|2367.15|2365.65|0
1743719100000|2025-04-03 22:25:00|2368.02|2366.52|2368.98|2367.48|2368.98|2367.48|2366.62|2365.12|0
1743719400000|2025-04-03 22:30:00|2369.02|2367.52|2369.32|2367.82|2369.82|2368.32|2368.98|2367.48|0
1743719700000|2025-04-03 22:35:00|2369.36|2367.86|2369.47|2367.97|2370.42|2368.92|2369.36|2367.86|0
1743720000000|2025-04-03 22:40:00|2369.4|2367.9|2370.46|2368.96|2370.46|2368.96|2369.32|2367.82|0
1743720300000|2025-04-03 22:45:00|2370.31|2368.81|2370.16|2368.66|2370.54|2369.04|2369.74|2368.24|0
1743720600000|2025-04-03 22:50:00|2370.15|2368.65|2369.55|2368.05|2370.88|2369.38|2369.55|2368.05|0
1743720900000|2025-04-03 22:55:00|2369.59|2368.09|2370.2|2368.7|2370.54|2369.04|2369.36|2367.86|0
1743721200000|2025-04-03 23:00:00|2370.27|2368.77|2369.2|2367.7|2370.84|2369.34|2369.2|2367.7|0
1743721500000|2025-04-03 23:05:00|2369.21|2367.71|2369.62|2368.12|2370.42|2368.92|2369.21|2367.71|0
1743721800000|2025-04-03 23:10:00|2369.59|2368.09|2369.85|2368.35|2370.12|2368.62|2369.2|2367.7|0
1743722100000|2025-04-03 23:15:00|2369.78|2368.28|2368.86|2367.36|2369.93|2368.43|2368.79|2367.29|0
1743722400000|2025-04-03 23:20:00|2368.82|2367.32|2369.93|2368.43|2369.93|2368.43|2367.95|2366.45|0
1743722700000|2025-04-03 23:25:00|2369.97|2368.47|2370.99|2369.49|2371.11|2369.61|2369.97|2368.47|0
1743723000000|2025-04-03 23:30:00|2370.96|2369.46|2371.45|2369.95|2371.68|2370.18|2370.54|2369.04|0
1743723300000|2025-04-03 23:35:00|2371.49|2369.99|2371.45|2369.95|2371.83|2370.33|2371.37|2369.87|0
1743723600000|2025-04-03 23:40:00|2371.41|2369.91|2371.78|2370.28|2371.91|2370.41|2371.34|2369.84|0
1743723900000|2025-04-03 23:45:00|2371.74|2370.24|2373.25|2371.75|2373.29|2371.79|2371.44|2369.94|0
1743724200000|2025-04-03 23:50:00|2373.18|2371.68|2372.11|2370.61|2373.33|2371.83|2371.77|2370.27|0
1743724500000|2025-04-03 23:55:00|2372.07|2370.57|2371.27|2369.77|2372.26|2370.76|2371.05|2369.55|0
1743724800000|2025-04-04 00:00:00|2371.28|2369.78|2373.79|2372.29|2374.06|2372.56|2371.27|2369.77|0
1743725100000|2025-04-04 00:05:00|2373.8|2372.3|2372.75|2371.25|2374.12|2372.62|2372.67|2371.17|0
1743725400000|2025-04-04 00:10:00|2372.78|2371.28|2373.07|2371.57|2373.47|2371.97|2372.29|2370.79|0
1743725700000|2025-04-04 00:15:00|2373.08|2371.58|2373.99|2372.49|2374.71|2373.21|2372.77|2371.27|0
1743726000000|2025-04-04 00:20:00|2374.36|2372.86|2372.87|2371.37|2374.36|2372.86|2372.68|2371.18|0
1743726300000|2025-04-04 00:25:00|2372.86|2371.36|2374.74|2373.24|2375.49|2373.99|2372.49|2370.99|0
1743726600000|2025-04-04 00:30:00|2374.73|2373.23|2374.33|2372.83|2375.48|2373.98|2373.61|2372.11|0
1743726900000|2025-04-04 00:35:00|2374.32|2372.82|2373.95|2372.45|2374.32|2372.82|2373.39|2371.89|0
1743727200000|2025-04-04 00:40:00|2374.13|2372.63|2371.37|2369.87|2374.32|2372.82|2371.36|2369.86|0
1743727500000|2025-04-04 00:45:00|2371.36|2369.86|2371.52|2370.02|2372.09|2370.59|2370.2|2368.7|0
1743727800000|2025-04-04 00:50:00|2371.71|2370.21|2371.36|2369.86|2371.73|2370.23|2370.6|2369.1|0
1743728100000|2025-04-04 00:55:00|2371.54|2370.04|2372.1|2370.6|2372.1|2370.6|2370.59|2369.09|0
1743728400000|2025-04-04 01:00:00|2372.29|2370.79|2373.02|2371.52|2373.77|2372.27|2371.72|2370.22|0
1743728700000|2025-04-04 01:05:00|2373.2|2371.7|2372.46|2370.96|2373.96|2372.46|2372.26|2370.76|0
1743729000000|2025-04-04 01:10:00|2372.47|2370.97|2371.7|2370.2|2372.65|2371.15|2370.96|2369.46|0
1743729300000|2025-04-04 01:15:00|2371.71|2370.21|2372.82|2371.32|2373.19|2371.69|2371.34|2369.84|0
1743729600000|2025-04-04 01:20:00|2372.83|2371.33|2374.71|2373.21|2375.27|2373.77|2372.83|2371.33|0
1743729900000|2025-04-04 01:25:00|2374.72|2373.22|2372.64|2371.14|2375.09|2373.59|2372.44|2370.94|0
1743730200000|2025-04-04 01:30:00|2372.82|2371.32|2370.96|2369.46|2373.21|2371.71|2370.58|2369.08|0
1743730500000|2025-04-04 01:35:00|2370.95|2369.45|2370.41|2368.91|2370.97|2369.47|2369.84|2368.34|0
1743730800000|2025-04-04 01:40:00|2370.6|2369.1|2370.6|2369.1|2370.98|2369.48|2370.22|2368.72|0
1743731100000|2025-04-04 01:45:00|2370.59|2369.09|2370.24|2368.74|2371.38|2369.88|2370.22|2368.72|0
1743731400000|2025-04-04 01:50:00|2370.23|2368.73|2368.73|2367.23|2370.24|2368.74|2368.17|2366.67|0
1743731700000|2025-04-04 01:55:00|2368.36|2366.86|2368.36|2366.86|2369.3|2367.8|2367.98|2366.48|0
1743732000000|2025-04-04 02:00:00|2368.54|2367.04|2369.1|2367.6|2369.28|2367.78|2368.35|2366.85|0
1743732300000|2025-04-04 02:05:00|2369.09|2367.59|2371.73|2370.23|2371.73|2370.23|2369.09|2367.59|0
1743732600000|2025-04-04 02:10:00|2372.1|2370.6|2372.12|2370.62|2372.85|2371.35|2371.73|2370.23|0
1743732900000|2025-04-04 02:15:00|2372.13|2370.63|2371.38|2369.88|2372.5|2371|2371|2369.5|0
1743733200000|2025-04-04 02:20:00|2371.39|2369.89|2369.87|2368.37|2371.76|2370.26|2369.87|2368.37|0
1743733500000|2025-04-04 02:25:00|2369.88|2368.38|2370.24|2368.74|2370.62|2369.12|2368.75|2367.25|0
1743733800000|2025-04-04 02:30:00|2370.25|2368.75|2370.25|2368.75|2371|2369.5|2369.13|2367.63|0
1743734100000|2025-04-04 02:35:00|2370.44|2368.94|2369.7|2368.2|2371.37|2369.87|2369.52|2368.02|0
1743734400000|2025-04-04 02:40:00|2369.88|2368.38|2369.87|2368.37|2370.63|2369.13|2369.5|2368|0
1743734700000|2025-04-04 02:45:00|2369.69|2368.19|2369.13|2367.63|2369.88|2368.38|2369.13|2367.63|0
1743735000000|2025-04-04 02:50:00|2368.76|2367.26|2368.33|2366.83|2368.76|2367.26|2367.78|2366.28|0
1743735300000|2025-04-04 02:55:00|2367.96|2366.46|2367.59|2366.09|2368.33|2366.83|2367.22|2365.72|0
1743735600000|2025-04-04 03:00:00|2367.58|2366.08|2366.8|2365.3|2367.78|2366.28|2366.8|2365.3|0
1743735900000|2025-04-04 03:05:00|2366.79|2365.29|2366.23|2364.73|2367.54|2366.04|2365.68|2364.18|0
1743736200000|2025-04-04 03:10:00|2366.24|2364.74|2366.6|2365.1|2366.79|2365.29|2366.02|2364.52|0
1743736500000|2025-04-04 03:15:00|2366.61|2365.11|2368.25|2366.75|2368.63|2367.13|2366.4|2364.9|0
1743736800000|2025-04-04 03:20:00|2368.26|2366.76|2367.88|2366.38|2368.26|2366.76|2367.87|2366.37|0
1743737100000|2025-04-04 03:25:00|2367.69|2366.19|2367.51|2366.01|2367.69|2366.19|2366.78|2365.28|0
1743737400000|2025-04-04 03:30:00|2367.5|2366|2365.9|2364.4|2367.5|2366|2364.82|2363.32|0
1743737700000|2025-04-04 03:35:00|2365.91|2364.41|2364.81|2363.31|2366.28|2364.78|2364.06|2362.56|0
1743738000000|2025-04-04 03:40:00|2364.8|2363.3|2364.78|2363.28|2365.18|2363.68|2363.68|2362.18|0
1743738300000|2025-04-04 03:45:00|2364.79|2363.29|2364.77|2363.27|2366.3|2364.8|2363.67|2362.17|0
1743738600000|2025-04-04 03:50:00|2364.78|2363.28|2365.51|2364.01|2365.51|2364.01|2362.51|2361.01|0
1743738900000|2025-04-04 03:55:00|2365.52|2364.02|2365.9|2364.4|2366.46|2364.96|2364.76|2363.26|0
1743739200000|2025-04-04 04:00:00|2365.91|2364.41|2364.72|2363.22|2365.92|2364.42|2364.71|2363.21|0
1743739500000|2025-04-04 04:05:00|2364.71|2363.21|2365.47|2363.97|2365.47|2363.97|2363.96|2362.46|0
1743739800000|2025-04-04 04:10:00|2365.46|2363.96|2365.46|2363.96|2366.76|2365.26|2364.71|2363.21|0
1743740100000|2025-04-04 04:15:00|2365.45|2363.95|2365.8|2364.3|2366.2|2364.7|2365.25|2363.75|0
1743740400000|2025-04-04 04:20:00|2365.81|2364.31|2365.59|2364.09|2365.81|2364.31|2363.92|2362.42|0
1743740700000|2025-04-04 04:25:00|2365.41|2363.91|2365.81|2364.31|2366.16|2364.66|2365.39|2363.89|0
1743741000000|2025-04-04 04:30:00|2365.99|2364.49|2365.08|2363.58|2366|2364.5|2364.7|2363.2|0
1743741300000|2025-04-04 04:35:00|2364.9|2363.4|2363.55|2362.05|2365.09|2363.59|2363.54|2362.04|0
1743741600000|2025-04-04 04:40:00|2363.56|2362.06|2362.46|2360.96|2363.56|2362.06|2361.71|2360.21|0
1743741900000|2025-04-04 04:45:00|2362.47|2360.97|2363.18|2361.68|2363.57|2362.07|2362.44|2360.94|0
1743742200000|2025-04-04 04:50:00|2362.81|2361.31|2361.69|2360.19|2362.81|2361.31|2361.68|2360.18|0
1743742500000|2025-04-04 04:55:00|2361.32|2359.82|2361.67|2360.17|2362.41|2360.91|2360.58|2359.08|0
1743742800000|2025-04-04 05:00:00|2361.68|2360.18|2360.52|2359.02|2362.43|2360.93|2360.35|2358.85|0
1743743100000|2025-04-04 05:05:00|2360.53|2359.03|2363.54|2362.04|2363.54|2362.04|2360.53|2359.03|0
1743743400000|2025-04-04 05:10:00|2363.55|2362.05|2362.07|2360.57|2363.91|2362.41|2361.68|2360.18|0
1743743700000|2025-04-04 05:15:00|2362.08|2360.58|2365.4|2363.9|2365.77|2364.27|2361.71|2360.21|0
1743744000000|2025-04-04 05:20:00|2365.41|2363.91|2368.17|2366.67|2368.54|2367.04|2365.41|2363.91|0
1743744300000|2025-04-04 05:25:00|2368.18|2366.68|2372.74|2371.24|2372.74|2371.24|2368.17|2366.67|0
1743744600000|2025-04-04 05:30:00|2372.73|2371.23|2367.74|2366.24|2372.73|2371.23|2367.37|2365.87|0
1743744900000|2025-04-04 05:35:00|2367.73|2366.23|2367.45|2365.95|2369.28|2367.78|2366.63|2365.13|0
1743745200000|2025-04-04 05:40:00|2367.46|2365.96|2369.08|2367.58|2369.69|2368.19|2367.44|2365.94|0
1743745500000|2025-04-04 05:45:00|2369.09|2367.59|2370.92|2369.42|2371.68|2370.18|2369.08|2367.58|0
1743745800000|2025-04-04 05:50:00|2371.28|2369.78|2370.17|2368.67|2371.29|2369.79|2370.16|2368.66|0
1743746100000|2025-04-04 05:55:00|2370.18|2368.68|2370.98|2369.48|2371.34|2369.84|2370.18|2368.68|0
1743746400000|2025-04-04 06:00:00|2370.97|2369.47|2374.05|2372.55|2374.42|2372.92|2370.97|2369.47|0
1743746700000|2025-04-04 06:05:00|2374.23|2372.73|2375.53|2374.03|2375.88|2374.38|2372.19|2370.69|0
1743747000000|2025-04-04 06:10:00|2375.52|2374.02|2374.59|2373.09|2376.09|2374.59|2372.93|2371.43|0
1743747300000|2025-04-04 06:15:00|2374.22|2372.72|2373.08|2371.58|2374.23|2372.73|2370.88|2369.38|0
1743747600000|2025-04-04 06:20:00|2373.09|2371.59|2371.78|2370.28|2373.46|2371.96|2371.38|2369.88|0
1743747900000|2025-04-04 06:25:00|2371.79|2370.29|2372.94|2371.44|2374.43|2372.93|2370.69|2369.19|0
1743748200000|2025-04-04 06:30:00|2372.57|2371.07|2364.91|2363.51|2372.66|2371.26|2364.66|2363.26|121
1743748500000|2025-04-04 06:35:00|2364.78|2363.38|2364.66|2363.26|2365.41|2364.01|2362.66|2361.26|81
1743748800000|2025-04-04 06:40:00|2364.78|2363.38|2364.91|2363.51|2365.16|2363.76|2364.78|2363.38|6
1743749100000|2025-04-04 06:45:00|2365.03|2363.63|2364.28|2362.88|2365.03|2363.63|2362.41|2361.01|56
1743749400000|2025-04-04 06:50:00|2364.41|2363.01|2366.41|2365.01|2366.91|2365.51|2364.41|2363.01|95
1743749700000|2025-04-04 06:55:00|2366.69|2365.19|2365.53|2364.03|2367.79|2366.29|2364.07|2362.57|3
1743750000000|2025-04-04 07:00:00|2364.61|2363.11|2359.33|2358.83|2370.21|2369.71|2352.71|2352.21|5592
1743750300000|2025-04-04 07:05:00|2359.46|2358.96|2365.33|2364.83|2365.96|2365.46|2358.08|2357.58|3620
1743750600000|2025-04-04 07:10:00|2365.46|2364.96|2371.96|2371.46|2374.96|2374.46|2364.83|2364.33|3161
1743750900000|2025-04-04 07:15:00|2371.71|2371.21|2365.08|2364.58|2371.96|2371.46|2362.96|2362.46|2176
1743751200000|2025-04-04 07:20:00|2365.21|2364.71|2364.46|2363.96|2366.58|2366.08|2361.21|2360.71|1726
1743751500000|2025-04-04 07:25:00|2364.08|2363.58|2370.58|2370.08|2374.46|2373.96|2359.21|2358.71|2021
1743751800000|2025-04-04 07:30:00|2370.46|2369.96|2362.08|2361.58|2371.71|2371.21|2360.96|2360.46|2087
1743752100000|2025-04-04 07:35:00|2361.96|2361.46|2362.21|2361.71|2369.58|2369.08|2361.21|2360.71|1770
1743752400000|2025-04-04 07:40:00|2361.83|2361.33|2361.58|2361.08|2364.33|2363.83|2358.21|2357.71|1588
1743752700000|2025-04-04 07:45:00|2361.33|2360.83|2369.21|2368.71|2371.21|2370.71|2360.71|2360.21|1785
1743753000000|2025-04-04 07:50:00|2369.08|2368.58|2364.46|2363.96|2372.58|2372.08|2363.71|2363.21|1310
1743753300000|2025-04-04 07:55:00|2364.33|2363.83|2358.96|2358.46|2364.96|2364.46|2357.46|2356.96|1923
1743753600000|2025-04-04 08:00:00|2358.83|2358.33|2352.46|2351.96|2359.46|2358.96|2350.96|2350.46|1981
1743753900000|2025-04-04 08:05:00|2352.08|2351.58|2354.21|2353.71|2356.21|2355.71|2347.46|2346.96|2091
1743754200000|2025-04-04 08:10:00|2353.96|2353.46|2352.33|2351.83|2356.46|2355.96|2352.21|2351.71|1292
1743754500000|2025-04-04 08:15:00|2352.46|2351.96|2356.21|2355.71|2356.21|2355.71|2348.21|2347.71|1257
1743754800000|2025-04-04 08:20:00|2356.08|2355.58|2354.46|2353.96|2360.21|2359.71|2353.21|2352.71|1178
1743755100000|2025-04-04 08:25:00|2354.71|2354.21|2352.21|2351.71|2357.58|2357.08|2352.08|2351.58|947
1743755400000|2025-04-04 08:30:00|2351.83|2351.33|2348.71|2348.21|2354.71|2354.21|2348.21|2347.71|1212
1743755700000|2025-04-04 08:35:00|2348.46|2347.96|2349.58|2349.08|2350.96|2350.46|2345.71|2345.21|1187
1743756000000|2025-04-04 08:40:00|2350.21|2349.71|2351.96|2351.46|2353.21|2352.71|2348.08|2347.58|918
1743756300000|2025-04-04 08:45:00|2351.71|2351.21|2356.21|2355.71|2357.71|2357.21|2351.71|2351.21|1269
1743756600000|2025-04-04 08:50:00|2356.33|2355.83|2350.71|2350.21|2356.33|2355.83|2349.46|2348.96|1045
1743756900000|2025-04-04 08:55:00|2350.46|2349.96|2349.21|2348.71|2350.83|2350.33|2345.08|2344.58|1189
1743757200000|2025-04-04 09:00:00|2350.21|2349.71|2345.83|2345.33|2351.33|2350.83|2344.71|2344.21|1353
1743757500000|2025-04-04 09:05:00|2345.96|2345.46|2348.96|2348.46|2349.58|2349.08|2341.08|2340.58|1673
1743757800000|2025-04-04 09:10:00|2349.08|2348.58|2346.71|2346.21|2350.08|2349.58|2344.46|2343.96|1392
1743758100000|2025-04-04 09:15:00|2346.83|2346.33|2349.58|2349.08|2351.71|2351.21|2345.96|2345.46|1373
1743758400000|2025-04-04 09:20:00|2349.71|2349.21|2349.46|2348.96|2352.08|2351.58|2347.96|2347.46|1447
1743758700000|2025-04-04 09:25:00|2349.21|2348.71|2344.71|2344.21|2350.08|2349.58|2342.96|2342.46|1067
1743759000000|2025-04-04 09:30:00|2345.46|2344.96|2349.48|2348.98|2350.48|2349.98|2344.88|2344.38|1413
1743759300000|2025-04-04 09:35:00|2349.6|2349.1|2350.75|2350.25|2352.88|2352.38|2348.85|2348.35|1216
1743759600000|2025-04-04 09:40:00|2350.88|2350.38|2347.28|2346.78|2353.03|2352.53|2347.15|2346.65|1033
1743759900000|2025-04-04 09:45:00|2347.4|2346.9|2349.53|2349.03|2352.9|2352.4|2347.28|2346.78|1158
1743760200000|2025-04-04 09:50:00|2349.4|2348.9|2345.53|2345.03|2350.4|2349.9|2344.78|2344.28|1348
1743760500000|2025-04-04 09:55:00|2345.78|2345.28|2347.48|2346.98|2348.1|2347.6|2344.73|2344.23|1306
1743760800000|2025-04-04 10:00:00|2347.85|2347.35|2347.73|2347.23|2350.48|2349.98|2346.73|2346.23|1745
1743761100000|2025-04-04 10:05:00|2347.6|2347.1|2328.73|2328.23|2347.6|2347.1|2327.98|2327.48|4777
1743761400000|2025-04-04 10:10:00|2328.6|2328.1|2328.23|2327.73|2332.73|2332.23|2323.98|2323.48|2945
1743761700000|2025-04-04 10:15:00|2328.48|2327.98|2316.23|2315.73|2329.1|2328.6|2315.85|2315.35|2449
1743762000000|2025-04-04 10:20:00|2316.35|2315.85|2301.6|2301.1|2316.35|2315.85|2292.6|2292.1|8085
1743762300000|2025-04-04 10:25:00|2302.23|2301.73|2300.1|2299.6|2307.6|2307.1|2296.85|2296.35|5045
1743762600000|2025-04-04 10:30:00|2300.35|2299.85|2298.35|2297.85|2306.6|2306.1|2296.1|2295.6|3753
1743762900000|2025-04-04 10:35:00|2298.1|2297.6|2307.73|2307.23|2309.35|2308.85|2295.35|2294.85|3781
1743763200000|2025-04-04 10:40:00|2307.35|2306.85|2298.23|2297.73|2311.98|2311.48|2298.1|2297.6|2325
1743763500000|2025-04-04 10:45:00|2298.35|2297.85|2289.85|2289.35|2298.35|2297.85|2288.6|2288.1|2389
1743763800000|2025-04-04 10:50:00|2289.98|2289.48|2287.98|2287.48|2290.48|2289.98|2285.85|2285.35|2663
1743764100000|2025-04-04 10:55:00|2287.85|2287.35|2287.1|2286.6|2292.85|2292.35|2283.98|2283.48|2597
1743764400000|2025-04-04 11:00:00|2287.48|2286.98|2295.48|2294.98|2296.35|2295.85|2286.73|2286.23|2742
1743764700000|2025-04-04 11:05:00|2295.35|2294.85|2289.23|2288.73|2298.98|2298.48|2287.48|2286.98|2328
1743765000000|2025-04-04 11:10:00|2289.35|2288.85|2288.48|2287.98|2290.6|2290.1|2285.73|2285.23|1742
1743765300000|2025-04-04 11:15:00|2288.98|2288.48|2293.1|2292.6|2298.48|2297.98|2288.23|2287.73|2483
1743765600000|2025-04-04 11:20:00|2292.98|2292.48|2286.23|2285.73|2294.73|2294.23|2283.85|2283.35|1978
1743765900000|2025-04-04 11:25:00|2286.1|2285.6|2277.35|2276.85|2286.35|2285.85|2275.98|2275.48|2353
1743766200000|2025-04-04 11:30:00|2276.73|2276.23|2276.23|2275.73|2278.1|2277.6|2270.98|2270.48|2652
1743766500000|2025-04-04 11:35:00|2275.98|2275.48|2290.35|2289.85|2291.98|2291.48|2275.85|2275.35|2590
1743766800000|2025-04-04 11:40:00|2290.23|2289.73|2283.48|2282.98|2290.6|2290.1|2283.48|2282.98|1953
1743767100000|2025-04-04 11:45:00|2283.6|2283.1|2291.1|2290.6|2294.6|2294.1|2283.23|2282.73|1838
1743767400000|2025-04-04 11:50:00|2290.6|2290.1|2298.1|2297.6|2299.48|2298.98|2290.23|2289.73|1978
1743767700000|2025-04-04 11:55:00|2298.35|2297.85|2302.85|2302.35|2305.48|2304.98|2297.48|2296.98|2283
1743768000000|2025-04-04 12:00:00|2302.48|2301.98|2299.98|2299.48|2306.48|2305.98|2296.1|2295.6|1863
1743768300000|2025-04-04 12:05:00|2299.85|2299.35|2300.85|2300.35|2304.6|2304.1|2299.85|2299.35|1499
1743768600000|2025-04-04 12:10:00|2301.1|2300.6|2303.6|2303.1|2304.48|2303.98|2298.6|2298.1|1442
1743768900000|2025-04-04 12:15:00|2303.48|2302.98|2305.6|2305.1|2308.85|2308.35|2301.23|2300.73|1458
1743769200000|2025-04-04 12:20:00|2305.48|2304.98|2303.73|2303.23|2306.85|2306.35|2301.35|2300.85|1182
1743769500000|2025-04-04 12:25:00|2303.85|2303.35|2307.35|2306.85|2310.48|2309.98|2302.73|2302.23|990
1743769800000|2025-04-04 12:30:00|2307.1|2306.6|2314.73|2314.23|2315.73|2315.23|2304.98|2304.48|1723
1743770100000|2025-04-04 12:35:00|2314.35|2313.85|2300.48|2299.98|2316.48|2315.98|2297.23|2296.73|2239
1743770400000|2025-04-04 12:40:00|2300.23|2299.73|2303.1|2302.6|2304.35|2303.85|2298.73|2298.23|3667
1743770700000|2025-04-04 12:45:00|2302.98|2302.48|2305.6|2305.1|2306.23|2305.73|2298.35|2297.85|1633
1743771000000|2025-04-04 12:50:00|2305.98|2305.48|2301.98|2301.48|2306.1|2305.6|2299.48|2298.98|1447
1743771300000|2025-04-04 12:55:00|2301.85|2301.35|2301.6|2301.1|2302.23|2301.73|2295.73|2295.23|1265
1743771600000|2025-04-04 13:00:00|2302.35|2301.85|2320.1|2319.6|2320.85|2320.35|2302.35|2301.85|1806
1743771900000|2025-04-04 13:05:00|2320.35|2319.85|2320.98|2320.48|2323.73|2323.23|2316.35|2315.85|2193
1743772200000|2025-04-04 13:10:00|2320.85|2320.35|2306.35|2305.85|2321.48|2320.98|2306.23|2305.73|1496
1743772500000|2025-04-04 13:15:00|2306.48|2305.98|2303.35|2302.85|2307.48|2306.98|2303.1|2302.6|1180
1743772800000|2025-04-04 13:20:00|2303.73|2303.23|2305.35|2304.85|2305.35|2304.85|2299.73|2299.23|1072
1743773100000|2025-04-04 13:25:00|2305.1|2304.6|2300.73|2300.23|2305.73|2305.23|2298.23|2297.73|1444
1743773400000|2025-04-04 13:30:00|2300.85|2300.35|2299.35|2298.85|2308.98|2308.48|2297.1|2296.6|2485
1743773700000|2025-04-04 13:35:00|2299.48|2298.98|2297.98|2297.48|2300.48|2299.98|2293.23|2292.73|1862
1743774000000|2025-04-04 13:40:00|2298.1|2297.6|2292.85|2292.35|2298.48|2297.98|2290.1|2289.6|1964
1743774300000|2025-04-04 13:45:00|2292.98|2292.48|2295.85|2295.35|2300.48|2299.98|2291.23|2290.73|2026
1743774600000|2025-04-04 13:50:00|2296.1|2295.6|2292.48|2291.98|2299.1|2298.6|2292.1|2291.6|3113
1743774900000|2025-04-04 13:55:00|2292.6|2292.1|2290.48|2289.98|2299.48|2298.98|2290.48|2289.98|4471
1743775200000|2025-04-04 14:00:00|2290.73|2290.23|2287.73|2287.23|2293.73|2293.23|2286.73|2286.23|2369
1743775500000|2025-04-04 14:05:00|2287.35|2286.85|2282.98|2282.48|2288.98|2288.48|2282.1|2281.6|1962
1743775800000|2025-04-04 14:10:00|2282.48|2281.98|2277.23|2276.73|2282.85|2282.35|2274.98|2274.48|1826
1743776100000|2025-04-04 14:15:00|2277.1|2276.6|2279.23|2278.73|2280.48|2279.98|2274.85|2274.35|1611
1743776400000|2025-04-04 14:20:00|2278.85|2278.35|2275.98|2275.48|2282.35|2281.85|2274.73|2274.23|1822
1743776700000|2025-04-04 14:25:00|2275.73|2275.23|2271.98|2271.48|2275.98|2275.48|2270.35|2269.85|1962
1743777000000|2025-04-04 14:30:00|2271.48|2270.98|2266.98|2266.48|2278.98|2278.48|2266.98|2266.48|4248
1743777300000|2025-04-04 14:35:00|2267.23|2266.73|2266.98|2266.48|2268.35|2267.85|2262.73|2262.23|2288
1743777600000|2025-04-04 14:40:00|2266.85|2266.35|2265.6|2265.1|2270.98|2270.48|2264.73|2264.23|4002
1743777900000|2025-04-04 14:45:00|2265.23|2264.73|2253.23|2252.73|2265.48|2264.98|2253.1|2252.6|2455
1743778200000|2025-04-04 14:50:00|2252.98|2252.48|2263.98|2263.48|2265.73|2265.23|2249.6|2249.1|2853
1743778500000|2025-04-04 14:55:00|2263.35|2262.85|2267.1|2266.6|2269.48|2268.98|2262.35|2261.85|3028
1743778800000|2025-04-04 15:00:00|2266.85|2266.35|2286.6|2286.1|2288.35|2287.85|2263.85|2263.35|5848
1743779100000|2025-04-04 15:05:00|2286.35|2285.85|2275.98|2275.48|2286.35|2285.85|2274.73|2274.23|4365
1743779400000|2025-04-04 15:10:00|2276.1|2275.6|2283.98|2283.48|2285.23|2284.73|2273.98|2273.48|4059
1743779700000|2025-04-04 15:15:00|2283.85|2283.35|2279.35|2278.85|2288.6|2288.1|2279.35|2278.85|6875
1743780000000|2025-04-04 15:20:00|2279.23|2278.73|2284.37|2282.87|2286.98|2286.48|2278.6|2278.1|7865
1743780300000|2025-04-04 15:25:00|2283.55|2282.05|2276.89|2275.39|2283.55|2282.05|2276.63|2275.13|2493
1743780600000|2025-04-04 15:30:00|2277.25|2275.75|2274.86|2273.46|2281.98|2280.58|2274.86|2273.46|739
1743780900000|2025-04-04 15:35:00|2274.98|2273.58|2263.86|2262.46|2274.98|2273.58|2263.48|2262.08|495
1743781200000|2025-04-04 15:40:00|2263.73|2262.33|2266.98|2265.58|2268.23|2266.83|2262.36|2260.96|206
1743781500000|2025-04-04 15:45:00|2267.11|2265.71|2266.48|2265.08|2269.86|2268.46|2263.61|2262.21|2146
1743781800000|2025-04-04 15:50:00|2266.61|2265.21|2265.73|2264.33|2270.23|2268.83|2265.48|2264.08|50
1743782100000|2025-04-04 15:55:00|2265.61|2264.21|2263.01|2261.51|2267.61|2266.21|2262.82|2261.32|44
1743782400000|2025-04-04 16:00:00|2263.19|2261.69|2265.62|2264.12|2268.33|2266.83|2262.85|2261.35|0
1743782700000|2025-04-04 16:05:00|2265.61|2264.11|2268.18|2266.68|2271.36|2269.86|2265.24|2263.74|0
1743783000000|2025-04-04 16:10:00|2267.45|2265.95|2272.32|2270.82|2272.76|2271.26|2267.06|2265.56|0
1743783300000|2025-04-04 16:15:00|2272.33|2270.83|2263.55|2262.05|2273.11|2271.61|2262.24|2260.74|0
1743783600000|2025-04-04 16:20:00|2263.36|2261.86|2260.14|2258.64|2264.62|2263.12|2260.06|2258.56|0
1743783900000|2025-04-04 16:25:00|2260.15|2258.65|2259.08|2257.58|2260.54|2259.04|2258.63|2257.13|0
1743784200000|2025-04-04 16:30:00|2259.07|2257.57|2256.02|2254.52|2260.51|2259.01|2256.02|2254.52|0
1743784500000|2025-04-04 16:35:00|2256.01|2254.51|2264.72|2263.22|2267.69|2266.19|2256|2254.5|0
1743784800000|2025-04-04 16:40:00|2265.08|2263.58|2259.49|2257.99|2267.78|2266.28|2259.48|2257.98|0
1743785100000|2025-04-04 16:45:00|2259.48|2257.98|2257.5|2256|2259.87|2258.37|2256.04|2254.54|0
1743785400000|2025-04-04 16:50:00|2257.49|2255.99|2256.12|2254.62|2258.28|2256.78|2253.8|2252.3|0
1743785700000|2025-04-04 16:55:00|2256.11|2254.61|2259.41|2257.91|2260.24|2258.74|2256.11|2254.61|0
1743786000000|2025-04-04 17:00:00|2259.42|2257.92|2263.85|2262.35|2266.91|2265.41|2259.22|2257.72|0
1743786300000|2025-04-04 17:05:00|2263.48|2261.98|2263.05|2261.55|2265|2263.5|2260.84|2259.34|0
1743786600000|2025-04-04 17:10:00|2262.87|2261.37|2259.02|2257.52|2263.06|2261.56|2257.38|2255.88|0
1743786900000|2025-04-04 17:15:00|2258.83|2257.33|2257.9|2256.4|2259.2|2257.7|2253.91|2252.41|0
1743787200000|2025-04-04 17:20:00|2258.09|2256.59|2260.43|2258.93|2261.53|2260.03|2256.96|2255.46|0
1743787500000|2025-04-04 17:25:00|2260.42|2258.92|2262.3|2260.8|2263.84|2262.34|2260.42|2258.92|0
1743787800000|2025-04-04 17:30:00|2262.29|2260.79|2264.14|2262.64|2266.01|2264.51|2258.08|2256.58|0
1743788100000|2025-04-04 17:35:00|2264.32|2262.82|2266.22|2264.72|2268.45|2266.95|2263.93|2262.43|0
1743788400000|2025-04-04 17:40:00|2266.21|2264.71|2265.43|2263.93|2270.15|2268.65|2265.05|2263.55|0
1743788700000|2025-04-04 17:45:00|2265.25|2263.75|2271.37|2269.87|2273.3|2271.8|2263.95|2262.45|0
1743789000000|2025-04-04 17:50:00|2271.55|2270.05|2269.24|2267.74|2271.93|2270.43|2266.62|2265.12|0
1743789300000|2025-04-04 17:55:00|2269.23|2267.73|2271.56|2270.06|2271.57|2270.07|2265.81|2264.31|0
1743789600000|2025-04-04 18:00:00|2271.93|2270.43|2269.37|2267.87|2273.87|2272.37|2268.97|2267.47|0
1743789900000|2025-04-04 18:05:00|2269.38|2267.88|2264.56|2263.06|2270.14|2268.64|2263.98|2262.48|0
1743790200000|2025-04-04 18:10:00|2264.75|2263.25|2263.89|2262.39|2265.86|2264.36|2263.51|2262.01|0
1743790500000|2025-04-04 18:15:00|2263.71|2262.21|2261.19|2259.69|2263.9|2262.4|2260.07|2258.57|0
1743790800000|2025-04-04 18:20:00|2261.18|2259.68|2258.89|2257.39|2261.58|2260.08|2258.5|2257|0
1743791100000|2025-04-04 18:25:00|2259.07|2257.57|2257.03|2255.53|2259.45|2257.95|2256.63|2255.13|0
1743791400000|2025-04-04 18:30:00|2257.21|2255.71|2255.82|2254.32|2257.81|2256.31|2254.29|2252.79|0
1743791700000|2025-04-04 18:35:00|2255.81|2254.31|2253.28|2251.78|2256.97|2255.47|2252.71|2251.21|0
1743792000000|2025-04-04 18:40:00|2253.1|2251.6|2252.97|2251.47|2255.5|2254|2251.82|2250.32|0
1743792300000|2025-04-04 18:45:00|2252.96|2251.46|2256.68|2255.18|2256.88|2255.38|2251.85|2250.35|0
1743792600000|2025-04-04 18:50:00|2256.5|2255|2257.65|2256.15|2259.54|2258.04|2254.57|2253.07|0
1743792900000|2025-04-04 18:55:00|2257.64|2256.14|2256.46|2254.96|2258.78|2257.28|2254.92|2253.42|0
1743793200000|2025-04-04 19:00:00|2256.45|2254.95|2256.7|2255.2|2258.74|2257.24|2254.87|2253.37|0
1743793500000|2025-04-04 19:05:00|2256.52|2255.02|2256.38|2254.88|2257.12|2255.62|2254.39|2252.89|0
1743793800000|2025-04-04 19:10:00|2256.37|2254.87|2262.35|2260.85|2262.58|2261.08|2255.23|2253.73|0
1743794100000|2025-04-04 19:15:00|2262.17|2260.67|2256.42|2254.92|2262.17|2260.67|2256.02|2254.52|0
1743794400000|2025-04-04 19:20:00|2256.43|2254.93|2263.6|2262.1|2263.76|2262.26|2256.42|2254.92|0
1743794700000|2025-04-04 19:25:00|2263.78|2262.28|2262.59|2261.09|2264.6|2263.1|2260.69|2259.19|0
1743795000000|2025-04-04 19:30:00|2262.56|2261.06|2265.46|2263.96|2265.59|2264.09|2261.42|2259.92|0
1743795300000|2025-04-04 19:35:00|2265.44|2263.94|2264.25|2262.75|2267.17|2265.67|2261.56|2260.06|0
1743795600000|2025-04-04 19:40:00|2264.24|2262.74|2265.36|2263.86|2266.1|2264.6|2262.33|2260.83|0
1743795900000|2025-04-04 19:45:00|2265.35|2263.85|2258.49|2256.99|2266.54|2265.04|2258.44|2256.94|0
1743796200000|2025-04-04 19:50:00|2257.39|2255.89|2253.87|2252.37|2257.39|2255.89|2252.09|2250.59|0
1743796500000|2025-04-04 19:55:00|2253.85|2252.35|2251.79|2250.29|2254.92|2253.42|2248.67|2247.17|0
1743796800000|2025-04-04 20:00:00|2251.77|2250.27|2246.28|2244.78|2252.01|2250.51|2244.22|2242.72|0
1743797100000|2025-04-04 20:05:00|2246.29|2244.79|2248.31|2246.81|2250.6|2249.1|2246.29|2244.79|0
1743797400000|2025-04-04 20:10:00|2248.3|2246.8|2248.97|2247.47|2249.18|2247.68|2244.04|2242.54|0
1743797700000|2025-04-04 20:15:00|2248.93|2247.43|2246.23|2244.73|2248.97|2247.47|2245.16|2243.66|0
1743798000000|2025-04-04 20:20:00|2246.16|2244.66|2241.94|2240.44|2246.96|2245.46|2240.87|2239.37|0
1743798300000|2025-04-04 20:25:00|2241.93|2240.43|2243.08|2241.58|2243.43|2241.93|2240.47|2238.97|0
1743798600000|2025-04-04 20:30:00|2243.09|2241.59|2244.85|2243.35|2245.8|2244.3|2242.57|2241.07|0
1743798900000|2025-04-04 20:35:00|2244.92|2243.42|2247.28|2245.78|2248.42|2246.92|2244.42|2242.92|0
1743799200000|2025-04-04 20:40:00|2247.2|2245.7|2249.43|2247.93|2249.43|2247.93|2246.48|2244.98|0
1743799500000|2025-04-04 20:45:00|2249.5|2248|2248.53|2247.03|2250.5|2249|2248.26|2246.76|0
1743799800000|2025-04-04 20:50:00|2248.54|2247.04|2248.03|2246.53|2249.1|2247.6|2247.92|2246.42|0
1743800100000|2025-04-04 20:55:00|2248.04|2246.54|2247.29|2245.79|2248.26|2246.76|2247.14|2245.64|0
1743976800000|2025-04-06 22:00:00|2199.21|2197.71|2187.54|2186.04|2199.48|2197.98|2171.02|2169.52|0
1743977100000|2025-04-06 22:05:00|2187.53|2186.03|2188.1|2186.6|2190.51|2189.01|2173.94|2172.44|0
1743977400000|2025-04-06 22:10:00|2188.11|2186.61|2185.57|2184.07|2197.04|2195.54|2184.84|2183.34|0
1743977700000|2025-04-06 22:15:00|2185.56|2184.06|2182.77|2181.27|2191.2|2189.7|2177.84|2176.34|0
1743978000000|2025-04-06 22:20:00|2182.7|2181.2|2185.58|2184.08|2185.96|2184.46|2179.61|2178.11|0
1743978300000|2025-04-06 22:25:00|2185.54|2184.04|2186.41|2184.91|2191.43|2189.93|2184.01|2182.51|0
1743978600000|2025-04-06 22:30:00|2186.34|2184.84|2184.37|2182.87|2186.93|2185.43|2178.85|2177.35|0
1743978900000|2025-04-06 22:35:00|2184.38|2182.88|2185.18|2183.68|2185.75|2184.25|2182.43|2180.93|0
1743979200000|2025-04-06 22:40:00|2185.17|2183.67|2179.68|2178.18|2187.51|2186.01|2179.68|2178.18|0
1743979500000|2025-04-06 22:45:00|2179.71|2178.21|2179.4|2177.9|2181.43|2179.93|2177.49|2175.99|0
1743979800000|2025-04-06 22:50:00|2179.32|2177.82|2178.49|2176.99|2179.78|2178.28|2175.42|2173.92|0
1743980100000|2025-04-06 22:55:00|2178.48|2176.98|2180.44|2178.94|2180.9|2179.4|2175.12|2173.62|0
1743980400000|2025-04-06 23:00:00|2180.37|2178.87|2179.18|2177.68|2181.59|2180.09|2177.12|2175.62|0
1743980700000|2025-04-06 23:05:00|2179.17|2177.67|2173.21|2171.71|2181.16|2179.66|2168.51|2167.01|0
1743981000000|2025-04-06 23:10:00|2173.25|2171.75|2174.68|2173.18|2177.24|2175.74|2169.07|2167.57|0
1743981300000|2025-04-06 23:15:00|2174.69|2173.19|2174.73|2173.23|2176.44|2174.94|2172.28|2170.78|0
1743981600000|2025-04-06 23:20:00|2174.69|2173.19|2178.46|2176.96|2179.12|2177.62|2172.57|2171.07|0
1743981900000|2025-04-06 23:25:00|2178.47|2176.97|2181.31|2179.81|2181.85|2180.35|2177.92|2176.42|0
1743982200000|2025-04-06 23:30:00|2181.2|2179.7|2185.55|2184.05|2186.05|2184.55|2178.35|2176.85|0
1743982500000|2025-04-06 23:35:00|2185.51|2184.01|2187.04|2185.54|2188.12|2186.62|2183.34|2181.84|0
1743982800000|2025-04-06 23:40:00|2187.12|2185.62|2187.36|2185.86|2190.66|2189.16|2186.77|2185.27|0
1743983100000|2025-04-06 23:45:00|2187.4|2185.9|2187.26|2185.76|2188.8|2187.3|2185.7|2184.2|0
1743983400000|2025-04-06 23:50:00|2187.15|2185.65|2185.41|2183.91|2187.57|2186.07|2184.1|2182.6|0
1743983700000|2025-04-06 23:55:00|2185.42|2183.92|2186.41|2184.91|2187.03|2185.53|2180.02|2178.52|0
1743984000000|2025-04-07 00:00:00|2186.34|2184.84|2183.55|2182.05|2198.97|2197.47|2183.53|2182.03|0
1743984300000|2025-04-07 00:05:00|2183.96|2182.46|2192.1|2190.6|2194.66|2193.16|2183.96|2182.46|0
1743984600000|2025-04-07 00:10:00|2192.06|2190.56|2188.66|2187.16|2196.21|2194.71|2187.55|2186.05|0
1743984900000|2025-04-07 00:15:00|2188.67|2187.17|2194.98|2193.48|2194.98|2193.48|2188.67|2187.17|0
1743985200000|2025-04-07 00:20:00|2195.06|2193.56|2213.08|2211.58|2215.48|2213.98|2192.29|2190.79|0
1743985500000|2025-04-07 00:25:00|2211.97|2210.47|2207.14|2205.64|2211.97|2210.47|2194.48|2192.98|0
1743985800000|2025-04-07 00:30:00|2207.33|2205.83|2208.43|2206.93|2209.38|2207.88|2203.3|2201.8|0
1743986100000|2025-04-07 00:35:00|2208.24|2206.74|2207.23|2205.73|2208.43|2206.93|2203.03|2201.53|0
1743986400000|2025-04-07 00:40:00|2207.24|2205.74|2205.97|2204.47|2208.15|2206.65|2203.17|2201.67|0
1743986700000|2025-04-07 00:45:00|2205.98|2204.48|2203.32|2201.82|2205.98|2204.48|2199.96|2198.46|0
1743987000000|2025-04-07 00:50:00|2203.33|2201.83|2205.84|2204.34|2206.76|2205.26|2202.19|2200.69|0
1743987300000|2025-04-07 00:55:00|2205.83|2204.33|2206.88|2205.38|2206.89|2205.39|2199.18|2197.68|0
1743987600000|2025-04-07 01:00:00|2206.89|2205.39|2210.38|2208.88|2211.85|2210.35|2206.14|2204.64|0
1743987900000|2025-04-07 01:05:00|2210.2|2208.7|2215.84|2214.34|2217.16|2215.66|2208.27|2206.77|0
1743988200000|2025-04-07 01:10:00|2215.85|2214.35|2223.58|2222.08|2224.02|2222.52|2215.28|2213.78|0
1743988500000|2025-04-07 01:15:00|2223.77|2222.27|2226.19|2224.69|2227.13|2225.63|2219.6|2218.1|0
1743988800000|2025-04-07 01:20:00|2226.18|2224.68|2233.59|2232.09|2235.28|2233.78|2225.8|2224.3|0
1743989100000|2025-04-07 01:25:00|2233.58|2232.08|2228.87|2227.37|2237.47|2235.97|2228.48|2226.98|0
1743989400000|2025-04-07 01:30:00|2228.86|2227.36|2227.48|2225.98|2231.35|2229.85|2225.63|2224.13|0
1743989700000|2025-04-07 01:35:00|2227.49|2225.99|2222.76|2221.26|2228.23|2226.73|2220.7|2219.2|0
1743990000000|2025-04-07 01:40:00|2222.75|2221.25|2221.99|2220.49|2225.06|2223.56|2219.15|2217.65|0
1743990300000|2025-04-07 01:45:00|2222.36|2220.86|2225.41|2223.91|2228.54|2227.04|2220.31|2218.81|0
1743990600000|2025-04-07 01:50:00|2225.59|2224.09|2229.86|2228.36|2232.29|2230.79|2225.4|2223.9|0
1743990900000|2025-04-07 01:55:00|2229.67|2228.17|2227.26|2225.76|2230.26|2228.76|2224.84|2223.34|0
1743991200000|2025-04-07 02:00:00|2227.25|2225.75|2225.05|2223.55|2228.05|2226.55|2220.86|2219.36|0
1743991500000|2025-04-07 02:05:00|2225.04|2223.54|2221.47|2219.97|2226.19|2224.69|2221.29|2219.79|0
1743991800000|2025-04-07 02:10:00|2221.48|2219.98|2221.88|2220.38|2222.07|2220.57|2218.84|2217.34|0
1743992100000|2025-04-07 02:15:00|2221.89|2220.39|2222.08|2220.58|2222.45|2220.95|2218.64|2217.14|0
1743992400000|2025-04-07 02:20:00|2222.26|2220.76|2220.2|2218.7|2224.29|2222.79|2219.24|2217.74|0
1743992700000|2025-04-07 02:25:00|2220.38|2218.88|2221.56|2220.06|2221.56|2220.06|2218.55|2217.05|0
1743993000000|2025-04-07 02:30:00|2221.38|2219.88|2221.46|2219.96|2222.42|2220.92|2219.35|2217.85|0
1743993300000|2025-04-07 02:35:00|2221.65|2220.15|2216.91|2215.41|2222.42|2220.92|2216.78|2215.28|0
1743993600000|2025-04-07 02:40:00|2216.36|2214.86|2221.23|2219.73|2223.7|2222.2|2216.35|2214.85|0
1743993900000|2025-04-07 02:45:00|2221.41|2219.91|2226.63|2225.13|2226.92|2225.42|2218.8|2217.3|0
1743994200000|2025-04-07 02:50:00|2226.26|2224.76|2221.92|2220.42|2226.63|2225.13|2221.72|2220.22|0
1743994500000|2025-04-07 02:55:00|2222.1|2220.6|2222.85|2221.35|2223.79|2222.29|2221.16|2219.66|0
1743994800000|2025-04-07 03:00:00|2223.22|2221.72|2218.37|2216.87|2223.22|2221.72|2218.36|2216.86|0
1743995100000|2025-04-07 03:05:00|2219.29|2217.79|2218.75|2217.25|2220.62|2219.12|2218.73|2217.23|0
1743995400000|2025-04-07 03:10:00|2218.74|2217.24|2218.24|2216.74|2220.25|2218.75|2217.72|2216.22|0
1743995700000|2025-04-07 03:15:00|2218.61|2217.11|2218.82|2217.32|2220.94|2219.44|2218.24|2216.74|0
1743996000000|2025-04-07 03:20:00|2219|2217.5|2217.26|2215.76|2219.76|2218.26|2216.3|2214.8|0
1743996300000|2025-04-07 03:25:00|2217.44|2215.94|2216.37|2214.87|2218.65|2217.15|2215.78|2214.28|0
1743996600000|2025-04-07 03:30:00|2216|2214.5|2210.47|2208.97|2217.12|2215.62|2209.89|2208.39|0
1743996900000|2025-04-07 03:35:00|2210.66|2209.16|2209.53|2208.03|2210.66|2209.16|2206.72|2205.22|0
1743997200000|2025-04-07 03:40:00|2209.52|2208.02|2214.41|2212.91|2215.55|2214.05|2209.52|2208.02|0
1743997500000|2025-04-07 03:45:00|2214.42|2212.92|2213.43|2211.93|2215.87|2214.37|2212.11|2210.61|0
1743997800000|2025-04-07 03:50:00|2213.61|2212.11|2216.29|2214.79|2217.83|2216.33|2213.6|2212.1|0
1743998100000|2025-04-07 03:55:00|2216.47|2214.97|2216.27|2214.77|2217.43|2215.93|2215.11|2213.61|0
1743998400000|2025-04-07 04:00:00|2216.09|2214.59|2216.77|2215.27|2218.25|2216.75|2215.5|2214|0
1743998700000|2025-04-07 04:05:00|2216.76|2215.26|2216.63|2215.13|2218.92|2217.42|2216.3|2214.8|0
1743999000000|2025-04-07 04:10:00|2216.62|2215.12|2212.36|2210.86|2217.2|2215.7|2212.17|2210.67|0
1743999300000|2025-04-07 04:15:00|2212.37|2210.87|2212.9|2211.4|2213.68|2212.18|2211.94|2210.44|0
1743999600000|2025-04-07 04:20:00|2213.27|2211.77|2209.57|2208.07|2213.67|2212.17|2209.56|2208.06|0
1743999900000|2025-04-07 04:25:00|2209.56|2208.06|2208.14|2206.64|2211.58|2210.08|2207.75|2206.25|0
1744000200000|2025-04-07 04:30:00|2208.15|2206.65|2206.69|2205.19|2209.68|2208.18|2204.79|2203.29|0
1744000500000|2025-04-07 04:35:00|2206.7|2205.2|2204.76|2203.26|2207.84|2206.34|2204.03|2202.53|0
1744000800000|2025-04-07 04:40:00|2204.77|2203.27|2200.34|2198.84|2205.14|2203.64|2199.19|2197.69|0
1744001100000|2025-04-07 04:45:00|2200.33|2198.83|2202.67|2201.17|2205.28|2203.78|2200.33|2198.83|0
1744001400000|2025-04-07 04:50:00|2202.68|2201.18|2202.69|2201.19|2205.25|2203.75|2202.68|2201.18|0
1744001700000|2025-04-07 04:55:00|2202.88|2201.38|2203.25|2201.75|2204.54|2203.04|2202.65|2201.15|0
1744002000000|2025-04-07 05:00:00|2203.43|2201.93|2201.64|2200.14|2206.5|2205|2200.09|2198.59|0
1744002300000|2025-04-07 05:05:00|2201.65|2200.15|2205.81|2204.31|2206.73|2205.23|2200.11|2198.61|0
1744002600000|2025-04-07 05:10:00|2206|2204.5|2209.19|2207.69|2210.7|2209.2|2205.43|2203.93|0
1744002900000|2025-04-07 05:15:00|2209.2|2207.7|2214.92|2213.42|2214.92|2213.42|2202.21|2200.71|0
1744003200000|2025-04-07 05:20:00|2214.93|2213.43|2211.93|2210.43|2220.16|2218.66|2211.93|2210.43|0
1744003500000|2025-04-07 05:25:00|2211.94|2210.44|2205.01|2203.51|2214.42|2212.92|2204.63|2203.13|0
1744003800000|2025-04-07 05:30:00|2205.75|2204.25|2201.4|2199.9|2209.15|2207.65|2201.21|2199.71|0
1744004100000|2025-04-07 05:35:00|2201.39|2199.89|2203.45|2201.95|2206.87|2205.37|2201.39|2199.89|0
1744004400000|2025-04-07 05:40:00|2203.46|2201.96|2200.66|2199.16|2205.88|2204.38|2198.8|2197.3|0
1744004700000|2025-04-07 05:45:00|2200.65|2199.15|2198.97|2197.47|2204.42|2202.92|2197.29|2195.79|0
1744005000000|2025-04-07 05:50:00|2198.79|2197.29|2198.79|2197.29|2201.57|2200.07|2196.9|2195.4|0
1744005300000|2025-04-07 05:55:00|2198.42|2196.92|2201.98|2200.48|2202.19|2200.69|2196.88|2195.38|0
1744005600000|2025-04-07 06:00:00|2201.79|2200.29|2212.91|2211.41|2213.1|2211.6|2200.11|2198.61|0
1744005900000|2025-04-07 06:05:00|2212.9|2211.4|2208.62|2207.12|2215.9|2214.4|2207.86|2206.36|0
1744006200000|2025-04-07 06:10:00|2208.61|2207.11|2199.78|2198.28|2208.82|2207.32|2198.62|2197.12|0
1744006500000|2025-04-07 06:15:00|2199.76|2198.26|2196.74|2195.24|2200.5|2199|2193.67|2192.17|0
1744006800000|2025-04-07 06:20:00|2196.75|2195.25|2191.52|2190.02|2197.48|2195.98|2186.26|2184.76|0
1744007100000|2025-04-07 06:25:00|2191.51|2190.01|2179.67|2178.17|2192.15|2190.65|2179.66|2178.16|0
1744007400000|2025-04-07 06:30:00|2179.86|2178.36|2165.61|2164.21|2184.12|2182.62|2162.74|2161.34|112
1744007700000|2025-04-07 06:35:00|2165.74|2164.34|2167.99|2166.59|2167.99|2166.59|2165.61|2164.21|51
1744008000000|2025-04-07 06:40:00|2168.36|2166.96|2165.49|2164.09|2170.86|2169.46|2165.49|2164.09|64
1744008300000|2025-04-07 06:45:00|2166.11|2164.71|2158.24|2156.84|2166.24|2164.84|2158.24|2156.84|87
1744008600000|2025-04-07 06:50:00|2158.61|2157.21|2156.86|2155.46|2163.24|2161.84|2155.36|2153.96|218
1744008900000|2025-04-07 06:55:00|2152.45|2150.95|2146.58|2145.08|2156.65|2155.15|2146.21|2144.71|0
1744009200000|2025-04-07 07:00:00|2146.61|2145.11|2100.29|2099.79|2159.91|2159.41|2097.04|2096.54|9549
1744009500000|2025-04-07 07:05:00|2099.41|2098.91|2125.91|2125.41|2128.29|2127.79|2098.66|2098.16|7785
1744009800000|2025-04-07 07:10:00|2126.16|2125.66|2147.04|2146.54|2151.54|2151.04|2109.66|2109.16|8588
1744010100000|2025-04-07 07:15:00|2147.16|2146.66|2154.54|2154.04|2157.16|2156.66|2141.54|2141.04|7705
1744010400000|2025-04-07 07:20:00|2154.41|2153.91|2153.29|2152.79|2158.79|2158.29|2143.79|2143.29|5543
1744010700000|2025-04-07 07:25:00|2153.04|2152.54|2141.91|2141.41|2153.41|2152.91|2137.04|2136.54|4493
1744011000000|2025-04-07 07:30:00|2141.16|2140.66|2121.66|2121.16|2141.16|2140.66|2119.41|2118.91|4544
1744011300000|2025-04-07 07:35:00|2121.79|2121.29|2125.29|2124.79|2129.54|2129.04|2114.04|2113.54|4372
1744011600000|2025-04-07 07:40:00|2125.16|2124.66|2137.79|2137.29|2142.04|2141.54|2124.66|2124.16|3860
1744011900000|2025-04-07 07:45:00|2137.66|2137.16|2148.29|2147.79|2149.29|2148.79|2134.91|2134.41|4015
1744012200000|2025-04-07 07:50:00|2148.16|2147.66|2146.66|2146.16|2149.66|2149.16|2141.16|2140.66|3709
1744012500000|2025-04-07 07:55:00|2146.41|2145.91|2150.79|2150.29|2156.66|2156.16|2146.16|2145.66|2580
1744012800000|2025-04-07 08:00:00|2151.04|2150.54|2161.91|2161.41|2162.16|2161.66|2145.79|2145.29|3408
1744013100000|2025-04-07 08:05:00|2161.66|2161.16|2163.79|2163.29|2167.91|2167.41|2160.04|2159.54|4230
1744013400000|2025-04-07 08:10:00|2163.41|2162.91|2148.29|2147.79|2163.91|2163.41|2148.29|2147.79|3314
1744013700000|2025-04-07 08:15:00|2148.04|2147.54|2161.91|2161.41|2162.29|2161.79|2147.54|2147.04|2253
1744014000000|2025-04-07 08:20:00|2161.66|2161.16|2161.04|2160.54|2166.04|2165.54|2157.16|2156.66|2373
1744014300000|2025-04-07 08:25:00|2161.16|2160.66|2148.41|2147.91|2161.91|2161.41|2148.41|2147.91|2198
1744014600000|2025-04-07 08:30:00|2148.16|2147.66|2143.79|2143.29|2148.66|2148.16|2139.04|2138.54|4404
1744014900000|2025-04-07 08:35:00|2144.04|2143.54|2141.04|2140.54|2145.66|2145.16|2139.66|2139.16|2071
1744015200000|2025-04-07 08:40:00|2141.16|2140.66|2146.79|2146.29|2149.29|2148.79|2138.79|2138.29|3386
1744015500000|2025-04-07 08:45:00|2147.04|2146.54|2155.04|2154.54|2156.29|2155.79|2145.29|2144.79|1934
1744015800000|2025-04-07 08:50:00|2155.16|2154.66|2149.16|2148.66|2162.16|2161.66|2149.04|2148.54|3775
1744016100000|2025-04-07 08:55:00|2148.79|2148.29|2145.66|2145.16|2150.16|2149.66|2143.54|2143.04|1494
1744016400000|2025-04-07 09:00:00|2145.54|2145.04|2139.04|2138.54|2148.91|2148.41|2138.66|2138.16|5043
1744016700000|2025-04-07 09:05:00|2139.16|2138.66|2141.79|2141.29|2141.79|2141.29|2134.79|2134.29|2184
1744017000000|2025-04-07 09:10:00|2142.04|2141.54|2139.91|2139.41|2148.91|2148.41|2139.91|2139.41|2200
1744017300000|2025-04-07 09:15:00|2139.79|2139.29|2140.79|2140.29|2142.54|2142.04|2137.54|2137.04|1938
1744017600000|2025-04-07 09:20:00|2140.66|2140.16|2140.04|2139.54|2144.04|2143.54|2136.54|2136.04|2506
1744017900000|2025-04-07 09:25:00|2140.16|2139.66|2144.66|2144.16|2147.79|2147.29|2138.41|2137.91|1972
1744018200000|2025-04-07 09:30:00|2144.29|2143.79|2153.16|2152.66|2154.79|2154.29|2143.16|2142.66|2042
1744018500000|2025-04-07 09:35:00|2153.04|2152.54|2155.54|2155.04|2156.41|2155.91|2149.66|2149.16|1913
1744018800000|2025-04-07 09:40:00|2155.41|2154.91|2157.91|2157.41|2161.16|2160.66|2154.04|2153.54|1989
1744019100000|2025-04-07 09:45:00|2157.54|2157.04|2167.16|2166.66|2170.29|2169.79|2156.66|2156.16|2124
1744019400000|2025-04-07 09:50:00|2166.66|2166.16|2164.79|2164.29|2170.41|2169.91|2160.66|2160.16|1657
1744019700000|2025-04-07 09:55:00|2164.66|2164.16|2159.66|2159.16|2166.41|2165.91|2157.79|2157.29|1226
1744020000000|2025-04-07 10:00:00|2159.54|2159.04|2170.54|2170.04|2178.41|2177.91|2156.66|2156.16|3783
1744020300000|2025-04-07 10:05:00|2170.16|2169.66|2178.54|2178.04|2180.41|2179.91|2168.79|2168.29|2275
1744020600000|2025-04-07 10:10:00|2178.91|2178.41|2177.91|2177.41|2186.41|2185.91|2175.91|2175.41|2435
1744020900000|2025-04-07 10:15:00|2177.66|2177.16|2185.66|2185.16|2188.54|2188.04|2176.91|2176.41|2416
1744021200000|2025-04-07 10:20:00|2185.79|2185.29|2188.54|2188.04|2190.66|2190.16|2182.54|2182.04|2618
1744021500000|2025-04-07 10:25:00|2188.66|2188.16|2180.41|2179.91|2189.16|2188.66|2176.16|2175.66|2673
1744021800000|2025-04-07 10:30:00|2180.29|2179.79|2186.04|2185.54|2187.54|2187.04|2177.66|2177.16|1624
1744022100000|2025-04-07 10:35:00|2185.16|2184.66|2196.29|2195.79|2196.79|2196.29|2183.54|2183.04|1967
1744022400000|2025-04-07 10:40:00|2196.16|2195.66|2196.66|2196.16|2199.29|2198.79|2189.91|2189.41|2756
1744022700000|2025-04-07 10:45:00|2196.91|2196.41|2190.41|2189.91|2198.79|2198.29|2189.79|2189.29|1758
1744023000000|2025-04-07 10:50:00|2190.66|2190.16|2185.04|2184.54|2193.41|2192.91|2182.91|2182.41|2079
1744023300000|2025-04-07 10:55:00|2184.79|2184.29|2182.41|2181.91|2184.79|2184.29|2177.04|2176.54|1816
1744023600000|2025-04-07 11:00:00|2182.66|2182.16|2188.79|2188.29|2189.16|2188.66|2175.91|2175.41|1908
1744023900000|2025-04-07 11:05:00|2188.66|2188.16|2197.16|2196.66|2197.66|2197.16|2188.16|2187.66|3660
1744024200000|2025-04-07 11:10:00|2196.91|2196.41|2184.91|2184.41|2196.91|2196.41|2184.91|2184.41|2118
1744024500000|2025-04-07 11:15:00|2185.04|2184.54|2186.41|2185.91|2188.41|2187.91|2182.79|2182.29|3578
1744024800000|2025-04-07 11:20:00|2186.29|2185.79|2186.16|2185.66|2193.16|2192.66|2185.91|2185.41|1839
1744025100000|2025-04-07 11:25:00|2186.41|2185.91|2177.66|2177.16|2187.16|2186.66|2177.66|2177.16|2473
1744025400000|2025-04-07 11:30:00|2177.54|2177.04|2167.54|2167.04|2177.54|2177.04|2166.29|2165.79|2395
1744025700000|2025-04-07 11:35:00|2167.04|2166.54|2167.04|2166.54|2169.66|2169.16|2161.66|2161.16|2157
1744026000000|2025-04-07 11:40:00|2166.91|2166.41|2162.04|2161.54|2169.66|2169.16|2162.04|2161.54|1702
1744026300000|2025-04-07 11:45:00|2161.91|2161.41|2155.91|2155.41|2162.54|2162.04|2155.41|2154.91|1523
1744026600000|2025-04-07 11:50:00|2156.04|2155.54|2156.04|2155.54|2159.41|2158.91|2154.16|2153.66|1860
1744026900000|2025-04-07 11:55:00|2155.91|2155.41|2159.41|2158.91|2163.41|2162.91|2155.91|2155.41|1788
1744027200000|2025-04-07 12:00:00|2160.41|2159.91|2165.41|2164.91|2169.04|2168.54|2160.16|2159.66|2647
1744027500000|2025-04-07 12:05:00|2165.16|2164.66|2160.41|2159.91|2167.66|2167.16|2159.54|2159.04|2120
1744027800000|2025-04-07 12:10:00|2160.54|2160.04|2153.41|2152.91|2160.79|2160.29|2152.79|2152.29|1941
1744028100000|2025-04-07 12:15:00|2153.16|2152.66|2154.41|2153.91|2158.41|2157.91|2151.66|2151.16|1286
1744028400000|2025-04-07 12:20:00|2154.29|2153.79|2160.66|2160.16|2161.29|2160.79|2151.41|2150.91|1982
1744028700000|2025-04-07 12:25:00|2160.41|2159.91|2169.91|2169.41|2172.91|2172.41|2158.41|2157.91|3079
1744029000000|2025-04-07 12:30:00|2169.79|2169.29|2164.54|2164.04|2172.91|2172.41|2162.91|2162.41|2836
1744029300000|2025-04-07 12:35:00|2164.66|2164.16|2162.04|2161.54|2167.54|2167.04|2160.41|2159.91|5107
1744029600000|2025-04-07 12:40:00|2162.29|2161.79|2160.66|2160.16|2165.54|2165.04|2157.66|2157.16|2498
1744029900000|2025-04-07 12:45:00|2160.54|2160.04|2169.54|2169.04|2175.41|2174.91|2157.04|2156.54|4920
1744030200000|2025-04-07 12:50:00|2169.91|2169.41|2182.04|2181.54|2182.29|2181.79|2169.91|2169.41|3119
1744030500000|2025-04-07 12:55:00|2182.16|2181.66|2184.79|2184.29|2187.04|2186.54|2180.54|2180.04|2456
1744030800000|2025-04-07 13:00:00|2184.91|2184.41|2178.16|2177.66|2185.54|2185.04|2178.04|2177.54|1838
1744031100000|2025-04-07 13:05:00|2178.04|2177.54|2178.79|2178.29|2182.29|2181.79|2177.29|2176.79|1518
1744031400000|2025-04-07 13:10:00|2178.54|2178.04|2181.04|2180.54|2182.16|2181.66|2174.04|2173.54|2102
1744031700000|2025-04-07 13:15:00|2180.91|2180.41|2176.04|2175.54|2180.91|2180.41|2173.41|2172.91|2333
1744032000000|2025-04-07 13:20:00|2175.91|2175.41|2176.79|2176.29|2184.29|2183.79|2174.41|2173.91|1719
1744032300000|2025-04-07 13:25:00|2176.54|2176.04|2170.91|2170.41|2176.91|2176.41|2170.41|2169.91|5385
1744032600000|2025-04-07 13:30:00|2171.04|2170.54|2171.16|2170.66|2174.91|2174.41|2166.54|2166.04|3542
1744032900000|2025-04-07 13:35:00|2171.29|2170.79|2167.54|2167.04|2172.54|2172.04|2163.91|2163.41|3461
1744033200000|2025-04-07 13:40:00|2167.91|2167.41|2166.54|2166.04|2169.16|2168.66|2161.91|2161.41|3281
1744033500000|2025-04-07 13:45:00|2166.79|2166.29|2190.29|2189.79|2192.79|2192.29|2165.41|2164.91|3824
1744033800000|2025-04-07 13:50:00|2190.04|2189.54|2202.16|2201.66|2203.04|2202.54|2190.04|2189.54|3734
1744034100000|2025-04-07 13:55:00|2202.04|2201.54|2209.66|2209.16|2212.29|2211.79|2198.41|2197.91|5092
1744034400000|2025-04-07 14:00:00|2210.66|2210.16|2209.91|2209.41|2213.29|2212.79|2203.29|2202.79|3832
1744034700000|2025-04-07 14:05:00|2210.16|2209.66|2214.29|2213.79|2217.04|2216.54|2208.29|2207.79|3160
1744035000000|2025-04-07 14:10:00|2214.54|2214.04|2255.79|2255.29|2275.66|2275.16|2213.66|2213.16|5603
1744035300000|2025-04-07 14:15:00|2254.79|2254.29|2270.91|2270.41|2293.54|2293.04|2254.16|2253.66|7609
1744035600000|2025-04-07 14:20:00|2270.54|2270.04|2237.54|2237.04|2275.29|2274.79|2232.66|2232.16|8162
1744035900000|2025-04-07 14:25:00|2237.79|2237.29|2218.66|2218.16|2239.04|2238.54|2215.91|2215.41|4710
1744036200000|2025-04-07 14:30:00|2218.54|2218.04|2230.79|2230.29|2245.29|2244.79|2217.54|2217.04|4619
1744036500000|2025-04-07 14:35:00|2230.66|2230.16|2204.16|2203.66|2233.16|2232.66|2202.04|2201.54|4743
1744036800000|2025-04-07 14:40:00|2202.54|2202.04|2200.16|2199.66|2206.04|2205.54|2190.29|2189.79|4814
1744037100000|2025-04-07 14:45:00|2200.29|2199.79|2199.91|2199.41|2207.66|2207.16|2196.16|2195.66|5854
1744037400000|2025-04-07 14:50:00|2200.66|2200.16|2222.41|2221.41|2224.79|2223.79|2199.91|2199.41|4094
1744037700000|2025-04-07 14:55:00|2222.66|2221.66|2219.29|2218.29|2223.66|2222.66|2214.04|2213.04|2654
1744038000000|2025-04-07 15:00:00|2218.66|2217.66|2226.16|2225.16|2231.16|2230.16|2218.66|2217.66|4068
1744038300000|2025-04-07 15:05:00|2225.91|2224.91|2208.04|2207.04|2226.16|2225.16|2206.91|2205.91|6122
1744038600000|2025-04-07 15:10:00|2208.16|2207.16|2187.16|2186.16|2209.79|2208.79|2182.16|2181.16|4492
1744038900000|2025-04-07 15:15:00|2186.16|2185.16|2185.66|2184.66|2188.91|2187.91|2176.29|2175.29|6614
1744039200000|2025-04-07 15:20:00|2185.41|2184.41|2183.38|2181.38|2191.54|2190.54|2180.54|2179.54|7297
1744039500000|2025-04-07 15:25:00|2183.39|2181.39|2175.64|2173.64|2188.53|2186.53|2175.46|2173.46|1837
1744039800000|2025-04-07 15:30:00|2175.63|2173.63|2177.11|2175.21|2187.74|2185.84|2174.89|2172.89|1170
1744040100000|2025-04-07 15:35:00|2177.61|2175.71|2186.74|2184.84|2189.86|2187.96|2177.61|2175.71|647
1744040400000|2025-04-07 15:40:00|2185.86|2183.96|2199.86|2197.96|2199.86|2197.96|2183.24|2181.34|1041
1744040700000|2025-04-07 15:45:00|2200.36|2198.46|2189.61|2187.71|2200.36|2198.46|2188.61|2186.71|28
1744041000000|2025-04-07 15:50:00|2189.24|2187.34|2181.74|2179.84|2192.11|2190.21|2181.49|2179.59|22
1744041300000|2025-04-07 15:55:00|2181.24|2179.34|2184.64|2182.64|2186.24|2184.34|2181.24|2179.34|20
1744041600000|2025-04-07 16:00:00|2184.45|2182.45|2182.08|2180.08|2185.82|2183.82|2181.23|2179.23|0
1744041900000|2025-04-07 16:05:00|2181.89|2179.89|2176.02|2174.02|2182.07|2180.07|2173.76|2171.76|0
1744042200000|2025-04-07 16:10:00|2176.01|2174.01|2182.74|2180.74|2185.8|2183.8|2173.16|2171.16|0
1744042500000|2025-04-07 16:15:00|2182.72|2180.72|2182.03|2180.03|2184.66|2182.66|2177.74|2175.74|0
1744042800000|2025-04-07 16:20:00|2182.02|2180.02|2181.31|2179.31|2184.61|2182.61|2176.67|2174.67|0
1744043100000|2025-04-07 16:25:00|2181.13|2179.13|2188.52|2186.52|2189.28|2187.28|2180.91|2178.91|0
1744043400000|2025-04-07 16:30:00|2188.51|2186.51|2192.35|2190.35|2193.55|2191.55|2186.61|2184.61|0
1744043700000|2025-04-07 16:35:00|2192.36|2190.36|2187.98|2185.98|2193.06|2191.06|2187.42|2185.42|0
1744044000000|2025-04-07 16:40:00|2187.8|2185.8|2183.95|2181.95|2190.11|2188.11|2182.36|2180.36|0
1744044300000|2025-04-07 16:45:00|2183.9|2181.9|2181.59|2179.59|2184.27|2182.27|2178.52|2176.52|0
1744044600000|2025-04-07 16:50:00|2181.6|2179.6|2185.56|2183.56|2186.14|2184.14|2180.43|2178.43|0
1744044900000|2025-04-07 16:55:00|2185.75|2183.75|2179.63|2177.63|2186.53|2184.53|2176.76|2174.76|0
1744045200000|2025-04-07 17:00:00|2179.64|2177.64|2186.38|2184.38|2201.49|2199.49|2179.64|2177.64|0
1744045500000|2025-04-07 17:05:00|2186.75|2184.75|2189.03|2187.03|2189.62|2187.62|2182.91|2180.91|0
1744045800000|2025-04-07 17:10:00|2189.04|2187.04|2198.25|2196.25|2198.28|2196.28|2185.95|2183.95|0
1744046100000|2025-04-07 17:15:00|2198.07|2196.07|2200.24|2198.24|2202.91|2200.91|2194.9|2192.9|0
1744046400000|2025-04-07 17:20:00|2200.42|2198.42|2199.53|2197.53|2203.31|2201.31|2195.71|2193.71|0
1744046700000|2025-04-07 17:25:00|2199.71|2197.71|2203.33|2201.33|2203.73|2201.73|2195.03|2193.03|0
1744047000000|2025-04-07 17:30:00|2203.52|2201.52|2198.55|2196.55|2203.52|2201.52|2195.06|2193.06|0
1744047300000|2025-04-07 17:35:00|2198.74|2196.74|2202.53|2200.53|2203.3|2201.3|2196.98|2194.98|0
1744047600000|2025-04-07 17:40:00|2202.55|2200.55|2201.2|2199.2|2204.42|2202.42|2197.16|2195.16|0
1744047900000|2025-04-07 17:45:00|2201.01|2199.01|2208.62|2206.62|2209.53|2207.53|2194.12|2192.12|0
1744048200000|2025-04-07 17:50:00|2208.81|2206.81|2211.96|2209.96|2213.74|2211.74|2204.44|2202.44|0
1744048500000|2025-04-07 17:55:00|2212.14|2210.14|2217.26|2215.26|2217.46|2215.46|2208.13|2206.13|0
1744048800000|2025-04-07 18:00:00|2217.27|2215.27|2213.42|2211.42|2218.86|2216.86|2211.96|2209.96|0
1744049100000|2025-04-07 18:05:00|2213.43|2211.43|2210.37|2208.37|2213.81|2211.81|2206.85|2204.85|0
1744049400000|2025-04-07 18:10:00|2210.36|2208.36|2206.19|2204.19|2214.97|2212.97|2204.28|2202.28|0
1744049700000|2025-04-07 18:15:00|2206.18|2204.18|2215.54|2213.54|2216.73|2214.73|2205.45|2203.45|0
1744050000000|2025-04-07 18:20:00|2215.55|2213.55|2214.18|2212.18|2216.93|2214.93|2211.29|2209.29|0
1744050300000|2025-04-07 18:25:00|2214.19|2212.19|2202.09|2200.09|2214.38|2212.38|2201.67|2199.67|0
1744050600000|2025-04-07 18:30:00|2202.1|2200.1|2206.09|2204.09|2206.1|2204.1|2202.1|2200.1|0
1744050900000|2025-04-07 18:35:00|2205.91|2203.91|2209.01|2207.01|2211.83|2209.83|2205.12|2203.12|0
1744051200000|2025-04-07 18:40:00|2209.2|2207.2|2209.11|2207.11|2213.91|2211.91|2205.19|2203.19|0
1744051500000|2025-04-07 18:45:00|2209.12|2207.12|2208.49|2206.49|2213.1|2211.1|2205.81|2203.81|0
1744051800000|2025-04-07 18:50:00|2208.48|2206.48|2200.45|2198.45|2209.25|2207.25|2200.45|2198.45|0
1744052100000|2025-04-07 18:55:00|2200.44|2198.44|2195.76|2193.76|2201.04|2199.04|2195.17|2193.17|0
1744052400000|2025-04-07 19:00:00|2195.95|2193.95|2194.89|2192.89|2204.23|2202.23|2194.67|2192.67|0
1744052700000|2025-04-07 19:05:00|2194.91|2192.91|2193.95|2191.95|2197.15|2195.15|2192.63|2190.63|0
1744053000000|2025-04-07 19:10:00|2193.94|2191.94|2196.34|2194.34|2196.77|2194.77|2192.01|2190.01|0
1744053300000|2025-04-07 19:15:00|2196.52|2194.52|2200.04|2198.04|2202.71|2200.71|2190.81|2188.81|0
1744053600000|2025-04-07 19:20:00|2200.05|2198.05|2197.1|2195.1|2201.41|2199.41|2194.47|2192.47|0
1744053900000|2025-04-07 19:25:00|2197.11|2195.11|2193.97|2191.97|2199.01|2197.01|2192.85|2190.85|0
1744054200000|2025-04-07 19:30:00|2194.16|2192.16|2202.77|2200.77|2204.34|2202.34|2193.78|2191.78|0
1744054500000|2025-04-07 19:35:00|2203.14|2201.14|2202.73|2200.73|2207.75|2205.75|2200.31|2198.31|0
1744054800000|2025-04-07 19:40:00|2202.72|2200.72|2195.18|2193.18|2203.3|2201.3|2194.98|2192.98|0
1744055100000|2025-04-07 19:45:00|2195.19|2193.19|2197.34|2195.34|2198.09|2196.09|2194.22|2192.22|0
1744055400000|2025-04-07 19:50:00|2197.28|2195.28|2199.82|2197.82|2200.76|2198.76|2194.93|2192.93|0
1744055700000|2025-04-07 19:55:00|2200|2198|2191.38|2189.38|2203.52|2201.52|2191.38|2189.38|0
1744056000000|2025-04-07 20:00:00|2191.39|2189.39|2202.37|2200.37|2202.37|2200.37|2191.39|2189.39|0
1744056300000|2025-04-07 20:05:00|2202.41|2200.41|2203.4|2201.4|2205.39|2203.39|2200.6|2198.6|0
1744056600000|2025-04-07 20:10:00|2203.39|2201.39|2202.71|2200.71|2206.58|2204.58|2202.21|2200.21|0
1744056900000|2025-04-07 20:15:00|2202.75|2200.75|2205.54|2203.54|2207.5|2205.5|2202.63|2200.63|0
1744057200000|2025-04-07 20:20:00|2205.55|2203.55|2202.62|2200.62|2206.08|2204.08|2202.22|2200.22|0
1744057500000|2025-04-07 20:25:00|2202.54|2200.54|2201.51|2199.51|2203.04|2201.04|2199.91|2197.91|0
1744057800000|2025-04-07 20:30:00|2201.44|2199.44|2201.79|2199.79|2202.82|2200.82|2201.36|2199.36|0
1744058100000|2025-04-07 20:35:00|2201.86|2199.86|2200.33|2198.33|2202.55|2200.55|2199.91|2197.91|0
1744058400000|2025-04-07 20:40:00|2200.41|2198.41|2202.13|2200.13|2202.71|2200.71|2199.98|2197.98|0
1744058700000|2025-04-07 20:45:00|2202.05|2200.05|2200.08|2198.08|2202.05|2200.05|2199.56|2197.56|0
1744059000000|2025-04-07 20:50:00|2200.07|2198.07|2200.92|2198.92|2200.96|2198.96|2199.58|2197.58|0
1744059300000|2025-04-07 20:55:00|2200.85|2198.85|2199.85|2197.85|2200.85|2198.85|2199.39|2197.39|0
1744059600000|2025-04-07 21:00:00|2199.97|2197.97|2199.77|2197.77|2200.08|2198.08|2199.66|2197.66|0
1744059900000|2025-04-07 21:05:00|2199.79|2197.79|2200.42|2198.42|2200.46|2198.46|2199.79|2197.79|0
1744060200000|2025-04-07 21:10:00|2200.27|2198.27|2200.81|2198.81|2201.15|2199.15|2200.27|2198.27|0
1744060500000|2025-04-07 21:15:00|2200.96|2198.96|2201.27|2199.27|2201.27|2199.27|2200.81|2198.81|0
1744060800000|2025-04-07 21:20:00|2201.23|2199.23|2201.04|2199.04|2201.31|2199.31|2201|2199|0
1744061100000|2025-04-07 21:25:00|2201.12|2199.12|2201.15|2199.15|2201.15|2199.15|2200.96|2198.96|0
1744061400000|2025-04-07 21:30:00|2201.16|2199.16|2201.32|2199.32|2201.32|2199.32|2201.04|2199.04|0
1744061700000|2025-04-07 21:35:00|2201.33|2199.33|2201.59|2199.59|2201.59|2199.59|2201.21|2199.21|0
1744062000000|2025-04-07 21:40:00|2201.55|2199.55|2202.09|2200.09|2202.09|2200.09|2201.55|2199.55|0
1744062300000|2025-04-07 21:45:00|2202.13|2200.13|2201.36|2199.36|2202.13|2200.13|2201.28|2199.28|0
1744062600000|2025-04-07 21:50:00|2201.4|2199.4|2201.86|2199.86|2201.97|2199.97|2201.36|2199.36|0
1744062900000|2025-04-07 21:55:00|2201.78|2199.78|2201.86|2199.86|2202.24|2200.24|2201.36|2199.36|0
1744063200000|2025-04-07 22:00:00|2201.82|2199.82|2201.32|2199.32|2203.09|2201.09|2200.25|2198.25|0
1744063500000|2025-04-07 22:05:00|2201.36|2199.36|2202.74|2200.74|2203.24|2201.24|2201.36|2199.36|0
1744063800000|2025-04-07 22:10:00|2202.66|2200.66|2203.43|2201.43|2204.01|2202.01|2202.51|2200.51|0
1744064100000|2025-04-07 22:15:00|2203.47|2201.47|2203.24|2201.24|2204.27|2202.27|2202.86|2200.86|0
1744064400000|2025-04-07 22:20:00|2203.2|2201.2|2204.7|2202.7|2204.74|2202.74|2202.55|2200.55|0
1744064700000|2025-04-07 22:25:00|2204.74|2202.74|2205|2203|2205.08|2203.08|2203.62|2201.62|0
1744065000000|2025-04-07 22:30:00|2204.97|2202.97|2204.31|2202.31|2205.5|2203.5|2204.16|2202.16|0
1744065300000|2025-04-07 22:35:00|2204.27|2202.27|2204.7|2202.7|2204.85|2202.85|2203.24|2201.24|0
1744065600000|2025-04-07 22:40:00|2204.74|2202.74|2205.2|2203.2|2205.5|2203.5|2204.01|2202.01|0
1744065900000|2025-04-07 22:45:00|2205.19|2203.19|2205.08|2203.08|2205.31|2203.31|2204.16|2202.16|0
1744066200000|2025-04-07 22:50:00|2205.04|2203.04|2206|2204|2206|2204|2205|2203|0
1744066500000|2025-04-07 22:55:00|2205.96|2203.96|2207.1|2205.1|2207.14|2205.14|2205.88|2203.88|0
1744066800000|2025-04-07 23:00:00|2207.11|2205.11|2208.22|2206.22|2208.29|2206.29|2206.7|2204.7|0
1744067100000|2025-04-07 23:05:00|2208.26|2206.26|2209.34|2207.34|2209.69|2207.69|2207.61|2205.61|0
1744067400000|2025-04-07 23:10:00|2209.42|2207.42|2210.22|2208.22|2210.22|2208.22|2209.34|2207.34|0
1744067700000|2025-04-07 23:15:00|2210.24|2208.24|2208.89|2206.89|2210.68|2208.68|2208.2|2206.2|0
1744068000000|2025-04-07 23:20:00|2208.97|2206.97|2208.58|2206.58|2210.23|2208.23|2208.35|2206.35|0
1744068300000|2025-04-07 23:25:00|2208.62|2206.62|2209.16|2207.16|2209.39|2207.39|2207.93|2205.93|0
1744068600000|2025-04-07 23:30:00|2209.2|2207.2|2207.97|2205.97|2209.81|2207.81|2207.85|2205.85|0
1744068900000|2025-04-07 23:35:00|2207.96|2205.96|2207.51|2205.51|2208.92|2206.92|2207.2|2205.2|0
1744069200000|2025-04-07 23:40:00|2207.47|2205.47|2207.55|2205.55|2207.55|2205.55|2206.59|2204.59|0
1744069500000|2025-04-07 23:45:00|2207.7|2205.7|2208.43|2206.43|2209.77|2207.77|2206.93|2204.93|0
1744069800000|2025-04-07 23:50:00|2208.47|2206.47|2207.28|2205.28|2209.81|2207.81|2207.09|2205.09|0
1744070100000|2025-04-07 23:55:00|2207.32|2205.32|2208.76|2206.76|2209.58|2207.58|2206.82|2204.82|0
1744070400000|2025-04-08 00:00:00|2208.72|2206.72|2207.35|2205.35|2208.72|2206.72|2205.77|2203.77|0
1744070700000|2025-04-08 00:05:00|2207.36|2205.36|2209.88|2207.88|2210.15|2208.15|2206.66|2204.66|0
1744071000000|2025-04-08 00:10:00|2209.92|2207.92|2214.74|2212.74|2215.01|2213.01|2209.92|2207.92|0
1744071300000|2025-04-08 00:15:00|2214.7|2212.7|2226.17|2224.17|2226.17|2224.17|2214.61|2212.61|0
1744071600000|2025-04-08 00:20:00|2226.16|2224.16|2222.99|2220.99|2226.91|2224.91|2222.25|2220.25|0
1744071900000|2025-04-08 00:25:00|2223|2221|2222.64|2220.64|2225.61|2223.61|2221.88|2219.88|0
1744072200000|2025-04-08 00:30:00|2222.63|2220.63|2224.5|2222.5|2225.06|2223.06|2220.75|2218.75|0
1744072500000|2025-04-08 00:35:00|2224.51|2222.51|2222.85|2220.85|2225.25|2223.25|2222.44|2220.44|0
1744072800000|2025-04-08 00:40:00|2223.03|2221.03|2221.35|2219.35|2223.78|2221.78|2220.97|2218.97|0
1744073100000|2025-04-08 00:45:00|2221.34|2219.34|2220.24|2218.24|2222.1|2220.1|2218.76|2216.76|0
1744073400000|2025-04-08 00:50:00|2219.87|2217.87|2220.82|2218.82|2220.99|2218.99|2218.89|2216.89|0
1744073700000|2025-04-08 00:55:00|2220.83|2218.83|2210.42|2208.42|2221.01|2219.01|2209.49|2207.49|0
1744074000000|2025-04-08 01:00:00|2210.05|2208.05|2209.58|2207.58|2212.41|2210.41|2204.2|2202.2|0
1744074300000|2025-04-08 01:05:00|2209.57|2207.57|2213.36|2211.36|2214.3|2212.3|2208.65|2206.65|0
1744074600000|2025-04-08 01:10:00|2213.55|2211.55|2213.43|2211.43|2216.98|2214.98|2211.4|2209.4|0
1744074900000|2025-04-08 01:15:00|2213.24|2211.24|2214.8|2212.8|2215.45|2213.45|2210.19|2208.19|0
1744075200000|2025-04-08 01:20:00|2214.81|2212.81|2218.22|2216.22|2218.59|2216.59|2214.42|2212.42|0
1744075500000|2025-04-08 01:25:00|2218.41|2216.41|2223.72|2221.72|2225.61|2223.61|2217.82|2215.82|0
1744075800000|2025-04-08 01:30:00|2223.17|2221.17|2227.82|2225.82|2230.41|2228.41|2222.78|2220.78|0
1744076100000|2025-04-08 01:35:00|2227.81|2225.81|2236.06|2234.06|2237.53|2235.53|2227.08|2225.08|0
1744076400000|2025-04-08 01:40:00|2236.25|2234.25|2237.26|2235.26|2237.98|2235.98|2234.48|2232.48|0
1744076700000|2025-04-08 01:45:00|2237.45|2235.45|2235.8|2233.8|2237.82|2235.82|2233.38|2231.38|0
1744077000000|2025-04-08 01:50:00|2236.17|2234.17|2236.16|2234.16|2237.3|2235.3|2233.93|2231.93|0
1744077300000|2025-04-08 01:55:00|2236.15|2234.15|2237.3|2235.3|2237.68|2235.68|2236.15|2234.15|0
1744077600000|2025-04-08 02:00:00|2237.29|2235.29|2237.17|2235.17|2237.68|2235.68|2235.67|2233.67|0
1744077900000|2025-04-08 02:05:00|2236.8|2234.8|2232.35|2230.35|2236.8|2234.8|2231.22|2229.22|0
1744078200000|2025-04-08 02:10:00|2231.98|2229.98|2234.99|2232.99|2235.36|2233.36|2231.97|2229.97|0
1744078500000|2025-04-08 02:15:00|2235.17|2233.17|2234.97|2232.97|2236.64|2234.64|2234.06|2232.06|0
1744078800000|2025-04-08 02:20:00|2234.98|2232.98|2234.62|2232.62|2235.34|2233.34|2233.48|2231.48|0
1744079100000|2025-04-08 02:25:00|2234.25|2232.25|2235.91|2233.91|2236.83|2234.83|2233.5|2231.5|0
1744079400000|2025-04-08 02:30:00|2236.09|2234.09|2233.71|2231.71|2237.73|2235.73|2233.49|2231.49|0
1744079700000|2025-04-08 02:35:00|2233.7|2231.7|2232.4|2230.4|2233.89|2231.89|2231.85|2229.85|0
1744080000000|2025-04-08 02:40:00|2232.03|2230.03|2228.35|2226.35|2232.21|2230.21|2227.97|2225.97|0
1744080300000|2025-04-08 02:45:00|2228.17|2226.17|2228.9|2226.9|2230.2|2228.2|2227.61|2225.61|0
1744080600000|2025-04-08 02:50:00|2229.09|2227.09|2230.57|2228.57|2230.94|2228.94|2228.53|2226.53|0
1744080900000|2025-04-08 02:55:00|2230.56|2228.56|2231.82|2229.82|2232.58|2230.58|2227.76|2225.76|0
1744081200000|2025-04-08 03:00:00|2231.64|2229.64|2230.19|2228.19|2231.67|2229.67|2229.96|2227.96|0
1744081500000|2025-04-08 03:05:00|2230.2|2228.2|2228.12|2226.62|2230.2|2228.2|2227.72|2226.22|0
1744081800000|2025-04-08 03:10:00|2228.11|2226.61|2224.05|2222.55|2228.86|2227.36|2224.04|2222.54|0
1744082100000|2025-04-08 03:15:00|2224.04|2222.54|2221.8|2220.3|2224.23|2222.73|2221.79|2220.29|0
1744082400000|2025-04-08 03:20:00|2222.9|2221.4|2226.23|2224.73|2226.63|2225.13|2222.9|2221.4|0
1744082700000|2025-04-08 03:25:00|2226.22|2224.72|2227.33|2225.83|2227.33|2225.83|2224.55|2223.05|0
1744083000000|2025-04-08 03:30:00|2226.96|2225.46|2226.58|2225.08|2227.34|2225.84|2225.45|2223.95|0
1744083300000|2025-04-08 03:35:00|2226.57|2225.07|2225.08|2223.58|2226.57|2225.07|2222.67|2221.17|0
1744083600000|2025-04-08 03:40:00|2224.35|2222.85|2220.63|2219.13|2225.08|2223.58|2220.61|2219.11|0
1744083900000|2025-04-08 03:45:00|2220.81|2219.31|2219.14|2217.64|2222.13|2220.63|2218.77|2217.27|0
1744084200000|2025-04-08 03:50:00|2218.77|2217.27|2219.77|2218.27|2219.77|2218.27|2217.16|2215.66|0
1744084500000|2025-04-08 03:55:00|2220.14|2218.64|2221.66|2220.16|2221.67|2220.17|2218.86|2217.36|0
1744084800000|2025-04-08 04:00:00|2221.85|2220.35|2220.91|2219.41|2223.15|2221.65|2219.78|2218.28|0
1744085100000|2025-04-08 04:05:00|2220.54|2219.04|2221.43|2219.93|2222.02|2220.52|2219.6|2218.1|0
1744085400000|2025-04-08 04:10:00|2221.62|2220.12|2223.49|2221.99|2223.5|2222|2221.62|2220.12|0
1744085700000|2025-04-08 04:15:00|2223.5|2222|2219.79|2218.29|2224.22|2222.72|2219.79|2218.29|0
1744086000000|2025-04-08 04:20:00|2219.8|2218.3|2217.92|2216.42|2220.18|2218.68|2217.74|2216.24|0
1744086300000|2025-04-08 04:25:00|2218.65|2217.15|2217.84|2216.34|2219.12|2217.62|2217.57|2216.07|0
1744086600000|2025-04-08 04:30:00|2217.66|2216.16|2216.31|2214.81|2217.67|2216.17|2215|2213.5|0
1744086900000|2025-04-08 04:35:00|2216.3|2214.8|2214.64|2213.14|2216.66|2215.16|2214.43|2212.93|0
1744087200000|2025-04-08 04:40:00|2214.45|2212.95|2214.08|2212.58|2215.2|2213.7|2213.51|2212.01|0
1744087500000|2025-04-08 04:45:00|2213.9|2212.4|2213.36|2211.86|2214.45|2212.95|2211.44|2209.94|0
1744087800000|2025-04-08 04:50:00|2213.37|2211.87|2214.68|2213.18|2214.84|2213.34|2212.62|2211.12|0
1744088100000|2025-04-08 04:55:00|2214.87|2213.37|2218.85|2217.35|2218.85|2217.35|2214.14|2212.64|0
1744088400000|2025-04-08 05:00:00|2218.84|2217.34|2214.28|2212.78|2219.17|2217.67|2214.11|2212.61|0
1744088700000|2025-04-08 05:05:00|2214.09|2212.59|2215.37|2213.87|2216.49|2214.99|2213.15|2211.65|0
1744089000000|2025-04-08 05:10:00|2215.36|2213.86|2214.77|2213.27|2216.5|2215|2213.65|2212.15|0
1744089300000|2025-04-08 05:15:00|2214.96|2213.46|2212.77|2211.27|2215.34|2213.84|2210.87|2209.37|0
1744089600000|2025-04-08 05:20:00|2212.95|2211.45|2215.1|2213.6|2215.48|2213.98|2212.58|2211.08|0
1744089900000|2025-04-08 05:25:00|2215.09|2213.59|2215.64|2214.14|2218.44|2216.94|2214.53|2213.03|0
1744090200000|2025-04-08 05:30:00|2215.45|2213.95|2220.66|2219.16|2221.05|2219.55|2215.45|2213.95|0
1744090500000|2025-04-08 05:35:00|2220.67|2219.17|2225.45|2223.95|2225.47|2223.97|2220.15|2218.65|0
1744090800000|2025-04-08 05:40:00|2225.26|2223.76|2219.81|2218.31|2226.2|2224.7|2219.8|2218.3|0
1744091100000|2025-04-08 05:45:00|2219.8|2218.3|2218.74|2217.24|2220.2|2218.7|2217.98|2216.48|0
1744091400000|2025-04-08 05:50:00|2218.55|2217.05|2222.73|2221.23|2222.73|2221.23|2218.04|2216.54|0
1744091700000|2025-04-08 05:55:00|2223.1|2221.6|2224.36|2222.86|2227.05|2225.55|2223.1|2221.6|0
1744092000000|2025-04-08 06:00:00|2224.73|2223.23|2219.77|2218.27|2224.98|2223.48|2218.26|2216.76|0
1744092300000|2025-04-08 06:05:00|2219.78|2218.28|2219.83|2218.33|2222.59|2221.09|2219.6|2218.1|0
1744092600000|2025-04-08 06:10:00|2220.01|2218.51|2213.49|2211.99|2220.02|2218.52|2212.38|2210.88|0
1744092900000|2025-04-08 06:15:00|2213.48|2211.98|2209.49|2207.99|2214.06|2212.56|2208|2206.5|0
1744093200000|2025-04-08 06:20:00|2209.12|2207.62|2211.04|2209.54|2212.16|2210.66|2207.32|2205.82|0
1744093500000|2025-04-08 06:25:00|2211.03|2209.53|2209.44|2207.94|2214.74|2213.24|2209.26|2207.76|0
1744093800000|2025-04-08 06:30:00|2209.63|2208.13|2205.31|2203.91|2210|2208.5|2202.56|2201.16|22
1744094100000|2025-04-08 06:35:00|2205.44|2204.04|2206.81|2205.41|2207.19|2205.79|2203.19|2201.79|19
1744094400000|2025-04-08 06:40:00|2207.69|2206.29|2208.94|2207.54|2209.94|2208.54|2206.94|2205.54|11
1744094700000|2025-04-08 06:45:00|2209.06|2207.66|2211.81|2210.41|2212.94|2211.54|2208.44|2207.04|60
1744095000000|2025-04-08 06:50:00|2212.19|2210.79|2209.31|2207.91|2212.19|2210.79|2209.31|2207.91|45
1744095300000|2025-04-08 06:55:00|2208.8|2207.3|2214.65|2213.15|2215.21|2213.71|2206.47|2204.97|0
1744095600000|2025-04-08 07:00:00|2214.63|2213.13|2218.86|2218.36|2227.61|2227.11|2205.49|2204.99|8119
1744095900000|2025-04-08 07:05:00|2218.61|2218.11|2212.36|2211.86|2219.99|2219.49|2205.61|2205.11|5063
1744096200000|2025-04-08 07:10:00|2212.61|2212.11|2208.11|2207.61|2215.49|2214.99|2205.49|2204.99|3185
1744096500000|2025-04-08 07:15:00|2208.24|2207.74|2208.36|2207.86|2217.24|2216.74|2207.74|2207.24|2181
1744096800000|2025-04-08 07:20:00|2208.24|2207.74|2223.61|2223.11|2223.61|2223.11|2207.99|2207.49|2491
1744097100000|2025-04-08 07:25:00|2223.49|2222.99|2215.36|2214.86|2226.61|2226.11|2213.36|2212.86|2630
1744097400000|2025-04-08 07:30:00|2215.61|2215.11|2212.74|2212.24|2215.99|2215.49|2206.24|2205.74|2646
1744097700000|2025-04-08 07:35:00|2212.49|2211.99|2212.36|2211.86|2212.86|2212.36|2204.99|2204.49|2179
1744098000000|2025-04-08 07:40:00|2212.49|2211.99|2211.74|2211.24|2215.11|2214.61|2209.11|2208.61|1950
1744098300000|2025-04-08 07:45:00|2211.61|2211.11|2211.86|2211.36|2217.99|2217.49|2209.61|2209.11|2344
1744098600000|2025-04-08 07:50:00|2211.74|2211.24|2218.11|2217.61|2221.11|2220.61|2209.74|2209.24|2172
1744098900000|2025-04-08 07:55:00|2217.86|2217.36|2218.99|2218.49|2224.36|2223.86|2215.74|2215.24|1860
1744099200000|2025-04-08 08:00:00|2218.74|2218.24|2208.61|2208.11|2218.74|2218.24|2206.99|2206.49|2021
1744099500000|2025-04-08 08:05:00|2208.36|2207.86|2209.49|2208.99|2211.49|2210.99|2202.36|2201.86|2498
1744099800000|2025-04-08 08:10:00|2209.36|2208.86|2202.99|2202.49|2209.74|2209.24|2201.99|2201.49|1771
1744100100000|2025-04-08 08:15:00|2203.11|2202.61|2201.99|2201.49|2205.99|2205.49|2200.99|2200.49|1670
1744100400000|2025-04-08 08:20:00|2202.11|2201.61|2197.74|2197.24|2206.11|2205.61|2196.49|2195.99|2255
1744100700000|2025-04-08 08:25:00|2197.61|2197.11|2199.11|2198.61|2200.99|2200.49|2196.61|2196.11|2092
1744101000000|2025-04-08 08:30:00|2199.36|2198.86|2202.11|2201.61|2202.49|2201.99|2197.74|2197.24|1793
1744101300000|2025-04-08 08:35:00|2201.99|2201.49|2208.36|2207.86|2208.99|2208.49|2200.11|2199.61|1699
1744101600000|2025-04-08 08:40:00|2208.11|2207.61|2211.99|2211.49|2212.99|2212.49|2207.61|2207.11|1530
1744101900000|2025-04-08 08:45:00|2211.86|2211.36|2214.86|2214.36|2217.74|2217.24|2210.36|2209.86|1455
1744102200000|2025-04-08 08:50:00|2215.24|2214.74|2215.61|2215.11|2216.61|2216.11|2211.11|2210.61|1431
1744102500000|2025-04-08 08:55:00|2215.36|2214.86|2218.24|2217.74|2219.24|2218.74|2212.99|2212.49|1234
1744102800000|2025-04-08 09:00:00|2218.49|2217.99|2215.24|2214.74|2219.74|2219.24|2212.86|2212.36|3502
1744103100000|2025-04-08 09:05:00|2215.11|2214.61|2220.24|2219.74|2220.24|2219.74|2213.74|2213.24|3178
1744103400000|2025-04-08 09:10:00|2220.11|2219.61|2216.61|2216.11|2220.61|2220.11|2214.86|2214.36|1631
1744103700000|2025-04-08 09:15:00|2216.36|2215.86|2215.11|2214.61|2218.86|2218.36|2214.36|2213.86|2985
1744104000000|2025-04-08 09:20:00|2215.36|2214.86|2218.74|2218.24|2219.24|2218.74|2212.99|2212.49|2376
1744104300000|2025-04-08 09:25:00|2218.61|2218.11|2215.74|2215.24|2218.99|2218.49|2212.36|2211.86|1814
1744104600000|2025-04-08 09:30:00|2215.61|2215.11|2218.61|2218.11|2219.11|2218.61|2214.74|2214.24|1264
1744104900000|2025-04-08 09:35:00|2218.24|2217.74|2215.11|2214.61|2219.24|2218.74|2213.99|2213.49|1281
1744105200000|2025-04-08 09:40:00|2214.99|2214.49|2220.11|2219.61|2220.99|2220.49|2214.24|2213.74|1204
1744105500000|2025-04-08 09:45:00|2219.99|2219.49|2215.49|2214.99|2220.49|2219.99|2214.24|2213.74|1058
1744105800000|2025-04-08 09:50:00|2215.11|2214.61|2210.61|2210.11|2216.61|2216.11|2210.24|2209.74|1289
1744106100000|2025-04-08 09:55:00|2210.36|2209.86|2210.11|2209.61|2213.49|2212.99|2209.11|2208.61|1277
1744106400000|2025-04-08 10:00:00|2210.36|2209.86|2214.49|2213.99|2214.61|2214.11|2203.61|2203.11|1758
1744106700000|2025-04-08 10:05:00|2214.36|2213.86|2217.36|2216.86|2218.99|2218.49|2213.24|2212.74|1156
1744107000000|2025-04-08 10:10:00|2217.24|2216.74|2207.99|2207.49|2217.24|2216.74|2206.86|2206.36|958
1744107300000|2025-04-08 10:15:00|2208.36|2207.86|2208.49|2207.99|2208.49|2207.99|2205.11|2204.61|945
1744107600000|2025-04-08 10:20:00|2208.61|2208.11|2209.24|2208.74|2209.86|2209.36|2204.74|2204.24|778
1744107900000|2025-04-08 10:25:00|2209.11|2208.61|2211.61|2211.11|2212.86|2212.36|2208.36|2207.86|3132
1744108200000|2025-04-08 10:30:00|2211.49|2210.99|2212.86|2212.36|2213.49|2212.99|2207.36|2206.86|917
1744108500000|2025-04-08 10:35:00|2212.61|2212.11|2214.99|2214.49|2216.11|2215.61|2212.24|2211.74|652
1744108800000|2025-04-08 10:40:00|2215.24|2214.74|2213.99|2213.49|2217.74|2217.24|2213.99|2213.49|787
1744109100000|2025-04-08 10:45:00|2213.86|2213.36|2214.61|2214.11|2217.36|2216.86|2212.36|2211.86|730
1744109400000|2025-04-08 10:50:00|2214.36|2213.86|2214.49|2213.99|2214.61|2214.11|2209.49|2208.99|917
1744109700000|2025-04-08 10:55:00|2214.99|2214.49|2214.24|2213.74|2215.24|2214.74|2213.24|2212.74|762
1744110000000|2025-04-08 11:00:00|2214.61|2214.11|2217.49|2216.99|2218.86|2218.36|2214.11|2213.61|1684
1744110300000|2025-04-08 11:05:00|2217.74|2217.24|2218.24|2217.74|2219.11|2218.61|2215.49|2214.99|1198
1744110600000|2025-04-08 11:10:00|2218.36|2217.86|2217.86|2217.36|2219.99|2219.49|2216.11|2215.61|1935
1744110900000|2025-04-08 11:15:00|2217.99|2217.49|2222.24|2221.74|2224.61|2224.11|2214.36|2213.86|2042
1744111200000|2025-04-08 11:20:00|2222.11|2221.61|2224.74|2224.24|2226.36|2225.86|2222.11|2221.61|1398
1744111500000|2025-04-08 11:25:00|2224.49|2223.99|2223.86|2223.36|2225.86|2225.36|2221.74|2221.24|1420
1744111800000|2025-04-08 11:30:00|2223.36|2222.86|2231.61|2231.11|2231.86|2231.36|2222.24|2221.74|1484
1744112100000|2025-04-08 11:35:00|2231.86|2231.36|2233.49|2232.99|2233.99|2233.49|2227.49|2226.99|1802
1744112400000|2025-04-08 11:40:00|2233.61|2233.11|2233.54|2233.04|2234.04|2233.54|2229.91|2229.41|1128
1744112700000|2025-04-08 11:45:00|2233.66|2233.16|2237.41|2236.91|2238.79|2238.29|2231.41|2230.91|1523
1744113000000|2025-04-08 11:50:00|2237.29|2236.79|2239.04|2238.54|2240.16|2239.66|2236.04|2235.54|1522
1744113300000|2025-04-08 11:55:00|2238.79|2238.29|2240.04|2239.54|2241.41|2240.91|2237.29|2236.79|1321
1744113600000|2025-04-08 12:00:00|2240.16|2239.66|2233.66|2233.16|2242.04|2241.54|2233.04|2232.54|1787
1744113900000|2025-04-08 12:05:00|2233.41|2232.91|2235.54|2235.04|2237.16|2236.66|2231.41|2230.91|1047
1744114200000|2025-04-08 12:10:00|2235.66|2235.16|2236.54|2236.04|2239.29|2238.79|2235.66|2235.16|983
1744114500000|2025-04-08 12:15:00|2236.66|2236.16|2239.91|2239.41|2240.29|2239.79|2235.41|2234.91|1171
1744114800000|2025-04-08 12:20:00|2239.79|2239.29|2238.29|2237.79|2240.54|2240.04|2234.91|2234.41|1403
1744115100000|2025-04-08 12:25:00|2238.41|2237.91|2243.16|2242.66|2243.54|2243.04|2236.79|2236.29|1395
1744115400000|2025-04-08 12:30:00|2243.29|2242.79|2243.66|2243.16|2247.79|2247.29|2242.66|2242.16|2007
1744115700000|2025-04-08 12:35:00|2243.79|2243.29|2242.41|2241.91|2245.91|2245.41|2241.91|2241.41|704
1744116000000|2025-04-08 12:40:00|2242.66|2242.16|2241.16|2240.66|2245.04|2244.54|2240.16|2239.66|1171
1744116300000|2025-04-08 12:45:00|2241.29|2240.79|2240.29|2239.79|2244.29|2243.79|2240.29|2239.79|1162
1744116600000|2025-04-08 12:50:00|2240.41|2239.91|2242.04|2241.54|2244.29|2243.79|2239.29|2238.79|1001
1744116900000|2025-04-08 12:55:00|2242.29|2241.79|2244.91|2244.41|2245.91|2245.41|2240.16|2239.66|909
1744117200000|2025-04-08 13:00:00|2244.16|2243.66|2250.04|2249.54|2250.16|2249.66|2242.16|2241.66|1556
1744117500000|2025-04-08 13:05:00|2249.79|2249.29|2256.41|2255.91|2258.16|2257.66|2248.79|2248.29|2518
1744117800000|2025-04-08 13:10:00|2256.54|2256.04|2258.54|2258.04|2263.41|2262.91|2254.66|2254.16|2763
1744118100000|2025-04-08 13:15:00|2258.79|2258.29|2257.16|2256.66|2259.54|2259.04|2255.66|2255.16|3577
1744118400000|2025-04-08 13:20:00|2257.29|2256.79|2254.29|2253.79|2259.29|2258.79|2253.79|2253.29|1610
1744118700000|2025-04-08 13:25:00|2255.16|2254.66|2258.91|2258.41|2259.66|2259.16|2254.79|2254.29|1817
1744119000000|2025-04-08 13:30:00|2259.29|2258.79|2257.16|2256.66|2259.41|2258.91|2252.16|2251.66|2441
1744119300000|2025-04-08 13:35:00|2257.04|2256.54|2250.41|2249.91|2257.04|2256.54|2249.66|2249.16|2815
1744119600000|2025-04-08 13:40:00|2250.66|2250.16|2253.16|2252.66|2254.91|2254.41|2246.79|2246.29|2536
1744119900000|2025-04-08 13:45:00|2253.41|2252.91|2250.16|2249.66|2254.91|2254.41|2248.91|2248.41|2141
1744120200000|2025-04-08 13:50:00|2250.41|2249.91|2253.29|2252.79|2254.04|2253.54|2245.29|2244.79|2380
1744120500000|2025-04-08 13:55:00|2253.04|2252.54|2251.66|2251.16|2255.16|2254.66|2251.54|2251.04|3578
1744120800000|2025-04-08 14:00:00|2251.91|2251.41|2253.16|2252.66|2255.66|2255.16|2250.41|2249.91|2387
1744121100000|2025-04-08 14:05:00|2253.66|2253.16|2254.79|2254.29|2256.04|2255.54|2250.04|2249.54|3733
1744121400000|2025-04-08 14:10:00|2254.66|2254.16|2254.91|2254.41|2256.66|2256.16|2251.04|2250.54|1522
1744121700000|2025-04-08 14:15:00|2254.79|2254.29|2256.54|2256.04|2257.41|2256.91|2252.79|2252.29|1353
1744122000000|2025-04-08 14:20:00|2256.79|2256.29|2253.66|2253.16|2258.91|2258.41|2253.41|2252.91|1273
1744122300000|2025-04-08 14:25:00|2253.79|2253.29|2252.79|2252.29|2257.04|2256.54|2251.29|2250.79|2843
1744122600000|2025-04-08 14:30:00|2252.66|2252.16|2253.54|2253.04|2255.16|2254.66|2246.66|2246.16|2428
1744122900000|2025-04-08 14:35:00|2253.79|2253.29|2256.29|2255.79|2257.66|2257.16|2252.79|2252.29|1317
1744123200000|2025-04-08 14:40:00|2256.54|2256.04|2250.04|2249.54|2256.91|2256.41|2249.66|2249.16|1327
1744123500000|2025-04-08 14:45:00|2249.91|2249.41|2243.04|2242.54|2250.16|2249.66|2241.54|2241.04|1597
1744123800000|2025-04-08 14:50:00|2243.41|2242.91|2240.66|2240.16|2243.91|2243.41|2240.04|2239.54|1238
1744124100000|2025-04-08 14:55:00|2240.54|2240.04|2236.29|2235.79|2241.54|2241.04|2235.04|2234.54|1871
1744124400000|2025-04-08 15:00:00|2236.16|2235.66|2241.66|2241.16|2242.04|2241.54|2236.16|2235.66|1783
1744124700000|2025-04-08 15:05:00|2241.54|2241.04|2240.79|2240.29|2242.29|2241.79|2237.91|2237.41|1645
1744125000000|2025-04-08 15:10:00|2241.16|2240.66|2235.54|2235.04|2241.16|2240.66|2232.41|2231.91|1970
1744125300000|2025-04-08 15:15:00|2235.66|2235.16|2236.29|2235.79|2236.79|2236.29|2231.54|2231.04|2146
1744125600000|2025-04-08 15:20:00|2236.41|2235.91|2232.51|2231.01|2237.54|2237.04|2230.66|2230.16|4315
1744125900000|2025-04-08 15:25:00|2232.5|2231|2230.39|2228.89|2235.59|2234.09|2230.38|2228.88|1383
1744126200000|2025-04-08 15:30:00|2230.38|2228.88|2232.74|2231.34|2236.61|2235.21|2229.76|2228.26|2172
1744126500000|2025-04-08 15:35:00|2232.99|2231.59|2239.11|2237.71|2239.24|2237.84|2232.49|2231.09|463
1744126800000|2025-04-08 15:40:00|2239.24|2237.84|2241.86|2240.46|2244.61|2243.21|2238.86|2237.46|113
1744127100000|2025-04-08 15:45:00|2241.74|2240.34|2237.49|2236.09|2241.99|2240.59|2237.49|2236.09|37
1744127400000|2025-04-08 15:50:00|2237.61|2236.21|2235.86|2234.46|2237.61|2236.21|2235.36|2233.96|132
1744127700000|2025-04-08 15:55:00|2235.74|2234.34|2237.42|2235.92|2237.74|2236.34|2235.61|2234.21|21
1744128000000|2025-04-08 16:00:00|2237.05|2235.55|2237.45|2235.95|2237.86|2236.36|2235.16|2233.66|0
1744128300000|2025-04-08 16:05:00|2237.46|2235.96|2235.12|2233.62|2239.75|2238.25|2234|2232.5|0
1744128600000|2025-04-08 16:10:00|2235.11|2233.61|2234.54|2233.04|2238.94|2237.44|2234.35|2232.85|0
1744128900000|2025-04-08 16:15:00|2234.35|2232.85|2230.45|2228.95|2235.11|2233.61|2229.33|2227.83|0
1744129200000|2025-04-08 16:20:00|2230.44|2228.94|2227.27|2225.77|2231.5|2230|2226.53|2225.03|0
1744129500000|2025-04-08 16:25:00|2227.26|2225.76|2231.69|2230.19|2231.88|2230.38|2226.12|2224.62|0
1744129800000|2025-04-08 16:30:00|2231.51|2230.01|2225.41|2223.91|2233.44|2231.94|2224.08|2222.58|0
1744130100000|2025-04-08 16:35:00|2225.4|2223.9|2217.79|2216.29|2226.96|2225.46|2216.62|2215.12|0
1744130400000|2025-04-08 16:40:00|2217.77|2216.27|2214.58|2213.08|2218.94|2217.44|2211.57|2210.07|0
1744130700000|2025-04-08 16:45:00|2214.59|2213.09|2218.71|2217.21|2224.36|2222.86|2212.69|2211.19|0
1744131000000|2025-04-08 16:50:00|2218.89|2217.39|2217.82|2216.32|2220.97|2219.47|2216.75|2215.25|0
1744131300000|2025-04-08 16:55:00|2217.83|2216.33|2206.9|2205.4|2221.86|2220.36|2205.78|2204.28|0
1744131600000|2025-04-08 17:00:00|2206.91|2205.41|2208.79|2207.29|2209.16|2207.66|2204.53|2203.03|0
1744131900000|2025-04-08 17:05:00|2208.78|2207.28|2199.27|2197.77|2210.18|2208.68|2199.27|2197.77|0
1744132200000|2025-04-08 17:10:00|2199.64|2198.14|2197.63|2196.13|2200.81|2199.31|2193.25|2191.75|0
1744132500000|2025-04-08 17:15:00|2197.62|2196.12|2201.21|2199.71|2206.53|2205.03|2196.89|2195.39|0
1744132800000|2025-04-08 17:20:00|2201.2|2199.7|2199.27|2197.77|2201.8|2200.3|2197.34|2195.84|0
1744133100000|2025-04-08 17:25:00|2199.24|2197.74|2193.16|2191.66|2201.15|2199.65|2193.16|2191.66|0
1744133400000|2025-04-08 17:30:00|2193.15|2191.65|2191.31|2189.81|2196.64|2195.14|2190.25|2188.75|0
1744133700000|2025-04-08 17:35:00|2191.32|2189.82|2199.68|2198.18|2201.74|2200.24|2189.45|2187.95|0
1744134000000|2025-04-08 17:40:00|2199.5|2198|2207.3|2205.8|2212.16|2210.66|2199.49|2197.99|0
1744134300000|2025-04-08 17:45:00|2207.31|2205.81|2199.91|2198.41|2207.68|2206.18|2199.53|2198.03|0
1744134600000|2025-04-08 17:50:00|2199.92|2198.42|2202.53|2201.03|2205.65|2204.15|2198|2196.5|0
1744134900000|2025-04-08 17:55:00|2202.52|2201.02|2206|2204.5|2207.14|2205.64|2202.51|2201.01|0
1744135200000|2025-04-08 18:00:00|2206.01|2204.51|2203.7|2202.2|2206.97|2205.47|2202.54|2201.04|0
1744135500000|2025-04-08 18:05:00|2203.71|2202.21|2197.98|2196.48|2203.71|2202.21|2196.81|2195.31|0
1744135800000|2025-04-08 18:10:00|2197.99|2196.49|2195.67|2194.17|2199.14|2197.64|2195.25|2193.75|0
1744136100000|2025-04-08 18:15:00|2195.66|2194.16|2201.5|2200|2202.65|2201.15|2195.65|2194.15|0
1744136400000|2025-04-08 18:20:00|2201.51|2200.01|2197.91|2196.41|2201.71|2200.21|2195.63|2194.13|0
1744136700000|2025-04-08 18:25:00|2198.09|2196.59|2191.54|2190.04|2198.1|2196.6|2190.77|2189.27|0
1744137000000|2025-04-08 18:30:00|2191.55|2190.05|2195.7|2194.2|2206.51|2205.01|2191.55|2190.05|0
1744137300000|2025-04-08 18:35:00|2195.51|2194.01|2193.76|2192.26|2195.88|2194.38|2191.79|2190.29|0
1744137600000|2025-04-08 18:40:00|2193.77|2192.27|2190.66|2189.16|2194.14|2192.64|2190.11|2188.61|0
1744137900000|2025-04-08 18:45:00|2191.03|2189.53|2194.56|2193.06|2196.83|2195.33|2190.66|2189.16|0
1744138200000|2025-04-08 18:50:00|2194.57|2193.07|2192.69|2191.19|2196.16|2194.66|2192.28|2190.78|0
1744138500000|2025-04-08 18:55:00|2192.68|2191.18|2191.46|2189.96|2193.44|2191.94|2190.35|2188.85|0
1744138800000|2025-04-08 19:00:00|2191.27|2189.77|2185.8|2184.3|2191.88|2190.38|2185.42|2183.92|0
1744139100000|2025-04-08 19:05:00|2185.79|2184.29|2180.03|2178.53|2186.57|2185.07|2179.8|2178.3|0
1744139400000|2025-04-08 19:10:00|2180.21|2178.71|2177.6|2176.1|2182.33|2180.83|2176.48|2174.98|0
1744139700000|2025-04-08 19:15:00|2177.61|2176.11|2172.13|2170.63|2178.75|2177.25|2169.99|2168.49|0
1744140000000|2025-04-08 19:20:00|2172.12|2170.62|2176.49|2174.99|2177.05|2175.55|2171.8|2170.3|0
1744140300000|2025-04-08 19:25:00|2176.48|2174.98|2178.87|2177.37|2180.81|2179.31|2176.47|2174.97|0
1744140600000|2025-04-08 19:30:00|2178.88|2177.38|2172.56|2171.06|2179.24|2177.74|2172.56|2171.06|0
1744140900000|2025-04-08 19:35:00|2172.19|2170.69|2162.63|2161.13|2172.19|2170.69|2161.66|2160.16|0
1744141200000|2025-04-08 19:40:00|2162.64|2161.14|2160.35|2158.85|2168.48|2166.98|2160.34|2158.84|0
1744141500000|2025-04-08 19:45:00|2161.09|2159.59|2156.69|2155.19|2162.3|2160.8|2154.26|2152.76|0
1744141800000|2025-04-08 19:50:00|2157.43|2155.93|2174.1|2172.6|2174.13|2172.63|2157.43|2155.93|0
1744142100000|2025-04-08 19:55:00|2173.36|2171.86|2177.02|2175.52|2182.23|2180.73|2170.18|2168.68|0
1744142400000|2025-04-08 20:00:00|2176.99|2175.49|2176.04|2174.54|2177.77|2176.27|2172.27|2170.77|0
1744142700000|2025-04-08 20:05:00|2176.03|2174.53|2177.34|2175.84|2181.31|2179.81|2174.49|2172.99|0
1744143000000|2025-04-08 20:10:00|2177.35|2175.85|2174.33|2172.83|2178.27|2176.77|2173.33|2171.83|0
1744143300000|2025-04-08 20:15:00|2174.1|2172.6|2173.73|2172.23|2175.88|2174.38|2172.91|2171.41|0
1744143600000|2025-04-08 20:20:00|2173.69|2172.19|2168.9|2167.4|2173.81|2172.31|2168.79|2167.29|0
1744143900000|2025-04-08 20:25:00|2168.91|2167.41|2169.92|2168.42|2170.96|2169.46|2168.02|2166.52|0
1744144200000|2025-04-08 20:30:00|2169.93|2168.43|2170.19|2168.69|2171.58|2170.08|2169.92|2168.42|0
1744144500000|2025-04-08 20:35:00|2170.2|2168.7|2170.63|2169.13|2172.85|2171.35|2170.2|2168.7|0
1744144800000|2025-04-08 20:40:00|2170.62|2169.12|2171.51|2170.01|2171.94|2170.44|2170.28|2168.78|0
1744145100000|2025-04-08 20:45:00|2171.4|2169.9|2173.89|2172.39|2174.12|2172.62|2171.4|2169.9|0
1744145400000|2025-04-08 20:50:00|2173.88|2172.38|2173.68|2172.18|2175.07|2173.57|2173.03|2171.53|0
1744145700000|2025-04-08 20:55:00|2173.66|2172.16|2173.66|2172.16|2174.55|2173.05|2172.82|2171.32|0
1744146000000|2025-04-08 21:00:00|2173.67|2172.17|2173.66|2172.16|2174.28|2172.78|2173.55|2172.05|0
1744146300000|2025-04-08 21:05:00|2173.67|2172.17|2173.43|2171.93|2173.86|2172.36|2173.39|2171.89|0
1744146600000|2025-04-08 21:10:00|2173.56|2172.06|2173.48|2171.98|2173.6|2172.1|2173.18|2171.68|0
1744146900000|2025-04-08 21:15:00|2173.49|2171.99|2172.95|2171.45|2173.56|2172.06|2172.95|2171.45|0
1744147200000|2025-04-08 21:20:00|2172.94|2171.44|2173.14|2171.64|2173.41|2171.91|2172.87|2171.37|0
1744147500000|2025-04-08 21:25:00|2173.13|2171.63|2173.45|2171.95|2173.49|2171.99|2172.98|2171.48|0
1744147800000|2025-04-08 21:30:00|2173.41|2171.91|2173.95|2172.45|2173.99|2172.49|2173.41|2171.91|0
1744148100000|2025-04-08 21:35:00|2173.91|2172.41|2174.1|2172.6|2174.3|2172.8|2173.91|2172.41|0
1744148400000|2025-04-08 21:40:00|2174.14|2172.64|2174.14|2172.64|2174.68|2173.18|2174.14|2172.64|0
1744148700000|2025-04-08 21:45:00|2174.18|2172.68|2174.41|2172.91|2174.49|2172.99|2174.14|2172.64|0
1744149000000|2025-04-08 21:50:00|2174.45|2172.95|2174.57|2173.07|2174.64|2173.14|2174.14|2172.64|0
1744149300000|2025-04-08 21:55:00|2174.56|2173.06|2173.29|2171.79|2174.64|2173.14|2173.29|2171.79|0
1744149600000|2025-04-08 22:00:00|2173.3|2171.8|2165.38|2163.88|2174.64|2173.14|2162.42|2160.92|0
1744149900000|2025-04-08 22:05:00|2165.31|2163.81|2164.42|2162.92|2167.23|2165.73|2163.19|2161.69|0
1744150200000|2025-04-08 22:10:00|2164.38|2162.88|2164.81|2163.31|2166.04|2164.54|2163.69|2162.19|0
1744150500000|2025-04-08 22:15:00|2164.82|2163.32|2162.28|2160.78|2165.46|2163.96|2160.81|2159.31|0
1744150800000|2025-04-08 22:20:00|2162.29|2160.79|2158.18|2156.68|2163.47|2161.97|2155.91|2154.41|0
1744151100000|2025-04-08 22:25:00|2158.19|2156.69|2160.45|2158.95|2162.03|2160.53|2157.95|2156.45|0
1744151400000|2025-04-08 22:30:00|2160.41|2158.91|2160.02|2158.52|2162.49|2160.99|2159.1|2157.6|0
1744151700000|2025-04-08 22:35:00|2160.03|2158.53|2159.95|2158.45|2161.22|2159.72|2156.79|2155.29|0
1744152000000|2025-04-08 22:40:00|2159.99|2158.49|2161.06|2159.56|2162.11|2160.61|2157.36|2155.86|0
1744152300000|2025-04-08 22:45:00|2161.03|2159.53|2162.1|2160.6|2162.76|2161.26|2160.72|2159.22|0
1744152600000|2025-04-08 22:50:00|2162.17|2160.67|2162.29|2160.79|2164.14|2162.64|2160.9|2159.4|0
1744152900000|2025-04-08 22:55:00|2162.25|2160.75|2163.22|2161.72|2163.56|2162.06|2161.17|2159.67|0
1744153200000|2025-04-08 23:00:00|2163.21|2161.71|2159.16|2157.66|2163.21|2161.71|2158.89|2157.39|0
1744153500000|2025-04-08 23:05:00|2159.19|2157.69|2159.23|2157.73|2160.12|2158.62|2157.61|2156.11|0
1744153800000|2025-04-08 23:10:00|2159.19|2157.69|2157.19|2155.69|2159.47|2157.97|2157.19|2155.69|0
1744154100000|2025-04-08 23:15:00|2157.23|2155.73|2155.3|2153.8|2157.84|2156.34|2151.94|2150.44|0
1744154400000|2025-04-08 23:20:00|2155.22|2153.72|2152.11|2150.61|2155.26|2153.76|2150.29|2148.79|0
1744154700000|2025-04-08 23:25:00|2152.19|2150.69|2150.5|2149|2153.58|2152.08|2149.84|2148.34|0
1744155000000|2025-04-08 23:30:00|2150.49|2148.99|2150.5|2149|2151.35|2149.85|2150.03|2148.53|0
1744155300000|2025-04-08 23:35:00|2150.49|2148.99|2153.05|2151.55|2153.36|2151.86|2150.3|2148.8|0
1744155600000|2025-04-08 23:40:00|2153.09|2151.59|2149.8|2148.3|2153.97|2152.47|2149.65|2148.15|0
1744155900000|2025-04-08 23:45:00|2149.76|2148.26|2155.58|2154.08|2156.24|2154.74|2149.38|2147.88|0
1744156200000|2025-04-08 23:50:00|2155.54|2154.04|2155.12|2153.62|2156.51|2155.01|2153.34|2151.84|0
1744156500000|2025-04-08 23:55:00|2155.19|2153.69|2158.73|2157.23|2158.73|2157.23|2154.62|2153.12|0
1744156800000|2025-04-09 00:00:00|2158.65|2157.15|2155.16|2153.66|2158.89|2157.39|2153.61|2152.11|0
1744157100000|2025-04-09 00:05:00|2155.15|2153.65|2152.07|2150.57|2155.93|2154.43|2151.33|2149.83|0
1744157400000|2025-04-09 00:10:00|2152.14|2150.64|2152.27|2150.77|2153.64|2152.14|2151.73|2150.23|0
1744157700000|2025-04-09 00:15:00|2152.26|2150.76|2153.76|2152.26|2154.15|2152.65|2146.64|2145.14|0
1744158000000|2025-04-09 00:20:00|2153.77|2152.27|2153|2151.5|2156.23|2154.73|2149.63|2148.13|0
1744158300000|2025-04-09 00:25:00|2153.01|2151.51|2153.17|2151.67|2154.51|2153.01|2152.04|2150.54|0
1744158600000|2025-04-09 00:30:00|2153.36|2151.86|2156.72|2155.22|2158.06|2156.56|2152.41|2150.91|0
1744158900000|2025-04-09 00:35:00|2156.53|2155.03|2155.75|2154.25|2156.53|2155.03|2153.47|2151.97|0
1744159200000|2025-04-09 00:40:00|2155.94|2154.44|2158.88|2157.38|2160.58|2159.08|2151.82|2150.32|0
1744159500000|2025-04-09 00:45:00|2159.07|2157.57|2155.06|2153.56|2161.31|2159.81|2153.55|2152.05|0
1744159800000|2025-04-09 00:50:00|2154.88|2153.38|2157.08|2155.58|2157.47|2155.97|2154.11|2152.61|0
1744160100000|2025-04-09 00:55:00|2157.07|2155.57|2156.94|2155.44|2158.08|2156.58|2155.78|2154.28|0
1744160400000|2025-04-09 01:00:00|2156.93|2155.43|2161.06|2159.56|2161.09|2159.59|2156.53|2155.03|0
1744160700000|2025-04-09 01:05:00|2160.88|2159.38|2160.35|2158.85|2162.02|2160.52|2158.99|2157.49|0
1744161000000|2025-04-09 01:10:00|2160.17|2158.67|2160.35|2158.85|2161.12|2159.62|2157.71|2156.21|0
1744161300000|2025-04-09 01:15:00|2160.54|2159.04|2158.1|2156.6|2166.27|2164.77|2157.92|2156.42|0
1744161600000|2025-04-09 01:20:00|2158.48|2156.98|2155.62|2154.12|2159.81|2158.31|2154.88|2153.38|0
1744161900000|2025-04-09 01:25:00|2155.61|2154.11|2155.21|2153.71|2156.94|2155.44|2151.58|2150.08|0
1744162200000|2025-04-09 01:30:00|2155.2|2153.7|2160.37|2158.87|2160.54|2159.04|2152.77|2151.27|0
1744162500000|2025-04-09 01:35:00|2160.18|2158.68|2163.23|2161.73|2163.43|2161.93|2160.17|2158.67|0
1744162800000|2025-04-09 01:40:00|2163.22|2161.72|2165.32|2163.82|2166.82|2165.32|2163.22|2161.72|0
1744163100000|2025-04-09 01:45:00|2165.13|2163.63|2172.24|2170.74|2172.26|2170.76|2165.12|2163.62|0
1744163400000|2025-04-09 01:50:00|2172.06|2170.56|2170.97|2169.47|2172.84|2171.34|2168.7|2167.2|0
1744163700000|2025-04-09 01:55:00|2170.78|2169.28|2173.88|2172.38|2174.26|2172.76|2168.99|2167.49|0
1744164000000|2025-04-09 02:00:00|2173.69|2172.19|2172.93|2171.43|2176.83|2175.33|2171.96|2170.46|0
1744164300000|2025-04-09 02:05:00|2173.11|2171.61|2173.07|2171.57|2174.81|2173.31|2171.75|2170.25|0
1744164600000|2025-04-09 02:10:00|2173.08|2171.58|2176.32|2174.82|2178.25|2176.75|2172.89|2171.39|0
1744164900000|2025-04-09 02:15:00|2176.31|2174.81|2177.44|2175.94|2180.87|2179.37|2176.31|2174.81|0
1744165200000|2025-04-09 02:20:00|2177.26|2175.76|2176.84|2175.34|2177.42|2175.92|2174.77|2173.27|0
1744165500000|2025-04-09 02:25:00|2176.46|2174.96|2174.81|2173.31|2177.83|2176.33|2172.52|2171.02|0
1744165800000|2025-04-09 02:30:00|2175|2173.5|2176.52|2175.02|2178.24|2176.74|2174.65|2173.15|0
1744166100000|2025-04-09 02:35:00|2176.51|2175.01|2178.69|2177.19|2181.64|2180.14|2175.58|2174.08|0
1744166400000|2025-04-09 02:40:00|2179.06|2177.56|2176.39|2174.89|2180.21|2178.71|2176.2|2174.7|0
1744166700000|2025-04-09 02:45:00|2176.58|2175.08|2177.05|2175.55|2179.4|2177.9|2175.78|2174.28|0
1744167000000|2025-04-09 02:50:00|2176.49|2174.99|2176.46|2174.96|2177.77|2176.27|2175.53|2174.03|0
1744167300000|2025-04-09 02:55:00|2176.45|2174.95|2173.95|2172.45|2177.02|2175.52|2171.7|2170.2|0
1744167600000|2025-04-09 03:00:00|2174.14|2172.64|2173.93|2172.43|2176.61|2175.11|2172.66|2171.16|0
1744167900000|2025-04-09 03:05:00|2173.74|2172.24|2176.6|2175.1|2177.17|2175.67|2173.37|2171.87|0
1744168200000|2025-04-09 03:10:00|2176.58|2175.08|2174.71|2173.21|2178.31|2176.81|2173.39|2171.89|0
1744168500000|2025-04-09 03:15:00|2175.08|2173.58|2172.73|2171.23|2177.52|2176.02|2171.78|2170.28|0
1744168800000|2025-04-09 03:20:00|2172.74|2171.24|2172.75|2171.25|2173.9|2172.4|2171.8|2170.3|0
1744169100000|2025-04-09 03:25:00|2172.93|2171.43|2173.45|2171.95|2174.81|2173.31|2171.56|2170.06|0
1744169400000|2025-04-09 03:30:00|2173.46|2171.96|2171.99|2170.49|2174.66|2173.16|2171.19|2169.69|0
1744169700000|2025-04-09 03:35:00|2172|2170.5|2166.87|2165.37|2172|2170.5|2165.75|2164.25|0
1744170000000|2025-04-09 03:40:00|2167.06|2165.56|2164.54|2163.04|2167.09|2165.59|2163.24|2161.74|0
1744170300000|2025-04-09 03:45:00|2164.73|2163.23|2166.27|2164.77|2167.43|2165.93|2164.73|2163.23|0
1744170600000|2025-04-09 03:50:00|2166.28|2164.78|2166.91|2165.41|2169.66|2168.16|2166.28|2164.78|0
1744170900000|2025-04-09 03:55:00|2166.54|2165.04|2163.32|2161.82|2166.55|2165.05|2161.05|2159.55|0
1744171200000|2025-04-09 04:00:00|2163.14|2161.64|2165.55|2164.05|2169.67|2168.17|2160.43|2158.93|0
1744171500000|2025-04-09 04:05:00|2165.54|2164.04|2159.65|2158.15|2166.74|2165.24|2159.65|2158.15|0
1744171800000|2025-04-09 04:10:00|2159.1|2157.6|2163.01|2161.51|2164.68|2163.18|2159.07|2157.57|0
1744172100000|2025-04-09 04:15:00|2162.82|2161.32|2162.38|2160.88|2166.6|2165.1|2161.26|2159.76|0
1744172400000|2025-04-09 04:20:00|2162.94|2161.44|2159.52|2158.02|2163.15|2161.65|2158.77|2157.27|0
1744172700000|2025-04-09 04:25:00|2159.51|2158.01|2152.18|2150.68|2159.87|2158.37|2151.09|2149.59|0
1744173000000|2025-04-09 04:30:00|2152.17|2150.67|2157.54|2156.04|2157.54|2156.04|2150.83|2149.33|0
1744173300000|2025-04-09 04:35:00|2157.36|2155.86|2154.25|2152.75|2158.52|2157.02|2153.3|2151.8|0
1744173600000|2025-04-09 04:40:00|2154.07|2152.57|2154.83|2153.33|2155.22|2153.72|2152.53|2151.03|0
1744173900000|2025-04-09 04:45:00|2154.64|2153.14|2161.55|2160.05|2162.71|2161.21|2154.64|2153.14|0
1744174200000|2025-04-09 04:50:00|2161.54|2160.04|2160.76|2159.26|2163.58|2162.08|2159.84|2158.34|0
1744174500000|2025-04-09 04:55:00|2160.58|2159.08|2157.09|2155.59|2160.96|2159.46|2156.35|2154.85|0
1744174800000|2025-04-09 05:00:00|2157.83|2156.33|2153.55|2152.05|2159.36|2157.86|2151.84|2150.34|0
1744175100000|2025-04-09 05:05:00|2153.54|2152.04|2154.15|2152.65|2154.35|2152.85|2150.66|2149.16|0
1744175400000|2025-04-09 05:10:00|2154.14|2152.64|2154.62|2153.12|2160.64|2159.14|2153.73|2152.23|0
1744175700000|2025-04-09 05:15:00|2154.8|2153.3|2157.81|2156.31|2159.93|2158.43|2154.61|2153.11|0
1744176000000|2025-04-09 05:20:00|2157.99|2156.49|2158.04|2156.54|2158.43|2156.93|2156.86|2155.36|0
1744176300000|2025-04-09 05:25:00|2158.23|2156.73|2154.35|2152.85|2158.48|2156.98|2153.92|2152.42|0
1744176600000|2025-04-09 05:30:00|2154.16|2152.66|2154.03|2152.53|2157.49|2155.99|2151.69|2150.19|0
1744176900000|2025-04-09 05:35:00|2153.85|2152.35|2148.8|2147.3|2156.44|2154.94|2147.63|2146.13|0
1744177200000|2025-04-09 05:40:00|2148.99|2147.49|2154.04|2152.54|2155.33|2153.83|2148.98|2147.48|0
1744177500000|2025-04-09 05:45:00|2154.03|2152.53|2158.03|2156.53|2158.03|2156.53|2152.5|2151|0
1744177800000|2025-04-09 05:50:00|2158.04|2156.54|2159.18|2157.68|2161.84|2160.34|2157.31|2155.81|0
1744178100000|2025-04-09 05:55:00|2159.55|2158.05|2164.35|2162.85|2164.9|2163.4|2157.29|2155.79|0
1744178400000|2025-04-09 06:00:00|2164.16|2162.66|2168.99|2167.49|2170.91|2169.41|2163.84|2162.34|0
1744178700000|2025-04-09 06:05:00|2168.98|2167.48|2170.12|2168.62|2172.75|2171.25|2164.49|2162.99|0
1744179000000|2025-04-09 06:10:00|2170.31|2168.81|2177.58|2176.08|2178.33|2176.83|2169.73|2168.23|0
1744179300000|2025-04-09 06:15:00|2177.59|2176.09|2170.44|2168.94|2179.11|2177.61|2168.59|2167.09|0
1744179600000|2025-04-09 06:20:00|2170.81|2169.31|2172.62|2171.12|2172.8|2171.3|2167.83|2166.33|0
1744179900000|2025-04-09 06:25:00|2172.43|2170.93|2169.85|2168.35|2174.1|2172.6|2169.47|2167.97|0
1744180200000|2025-04-09 06:30:00|2169.86|2168.36|2156.87|2155.47|2170.59|2169.09|2156.37|2154.97|63
1744180500000|2025-04-09 06:35:00|2156.74|2155.34|2155.24|2153.84|2156.87|2155.47|2154.62|2153.22|22
1744180800000|2025-04-09 06:40:00|2155.12|2153.72|2153.87|2152.47|2155.12|2153.72|2151.12|2149.72|60
1744181100000|2025-04-09 06:45:00|2154.12|2152.72|2155.37|2153.97|2156.99|2155.59|2152.74|2151.34|50
1744181400000|2025-04-09 06:50:00|2154.99|2153.59|2154.37|2152.97|2154.99|2153.59|2152.24|2150.84|11
1744181700000|2025-04-09 06:55:00|2154.55|2153.05|2160.21|2158.71|2160.3|2158.8|2153.13|2151.63|0
1744182000000|2025-04-09 07:00:00|2159.84|2158.34|2168.42|2167.92|2173.67|2173.17|2149.04|2148.54|13357
1744182300000|2025-04-09 07:05:00|2168.79|2168.29|2171.54|2171.04|2172.79|2172.29|2164.17|2163.67|5725
1744182600000|2025-04-09 07:10:00|2170.92|2170.42|2184.04|2183.54|2184.79|2184.29|2168.54|2168.04|4569
1744182900000|2025-04-09 07:15:00|2184.29|2183.79|2186.42|2185.92|2191.42|2190.92|2180.79|2180.29|4352
1744183200000|2025-04-09 07:20:00|2186.04|2185.54|2178.42|2177.92|2187.54|2187.04|2177.79|2177.29|2993
1744183500000|2025-04-09 07:25:00|2178.54|2178.04|2179.67|2179.17|2184.67|2184.17|2177.92|2177.42|2174
1744183800000|2025-04-09 07:30:00|2179.79|2179.29|2183.79|2183.29|2184.17|2183.67|2171.67|2171.17|3589
1744184100000|2025-04-09 07:35:00|2183.29|2182.79|2186.79|2186.29|2187.17|2186.67|2180.17|2179.67|2500
1744184400000|2025-04-09 07:40:00|2186.92|2186.42|2185.04|2184.54|2196.67|2196.17|2184.04|2183.54|3322
1744184700000|2025-04-09 07:45:00|2184.79|2184.29|2183.54|2183.04|2187.29|2186.79|2180.67|2180.17|2398
1744185000000|2025-04-09 07:50:00|2183.42|2182.92|2179.54|2179.04|2183.79|2183.29|2177.29|2176.79|2249
1744185300000|2025-04-09 07:55:00|2178.92|2178.42|2180.92|2180.42|2183.04|2182.54|2178.42|2177.92|1622
1744185600000|2025-04-09 08:00:00|2181.04|2180.54|2172.04|2171.54|2184.79|2184.29|2170.54|2170.04|2259
1744185900000|2025-04-09 08:05:00|2171.92|2171.42|2168.54|2168.04|2172.04|2171.54|2163.17|2162.67|2888
1744186200000|2025-04-09 08:10:00|2168.92|2168.42|2165.42|2164.92|2172.54|2172.04|2163.67|2163.17|2699
1744186500000|2025-04-09 08:15:00|2165.04|2164.54|2163.29|2162.79|2167.67|2167.17|2161.42|2160.92|1792
1744186800000|2025-04-09 08:20:00|2163.54|2163.04|2161.54|2161.04|2165.67|2165.17|2160.29|2159.79|2003
1744187100000|2025-04-09 08:25:00|2161.29|2160.79|2156.54|2156.04|2165.54|2165.04|2156.04|2155.54|1758
1744187400000|2025-04-09 08:30:00|2156.67|2156.17|2155.42|2154.92|2157.04|2156.54|2150.42|2149.92|2082
1744187700000|2025-04-09 08:35:00|2155.67|2155.17|2160.29|2159.79|2162.92|2162.42|2155.67|2155.17|1908
1744188000000|2025-04-09 08:40:00|2160.17|2159.67|2165.29|2164.79|2165.92|2165.42|2159.54|2159.04|1577
1744188300000|2025-04-09 08:45:00|2165.17|2164.67|2163.04|2162.54|2166.92|2166.42|2161.04|2160.54|1738
1744188600000|2025-04-09 08:50:00|2163.17|2162.67|2166.79|2166.29|2168.54|2168.04|2161.42|2160.92|1615
1744188900000|2025-04-09 08:55:00|2166.92|2166.42|2174.54|2174.04|2175.42|2174.92|2166.29|2165.79|1550
1744189200000|2025-04-09 09:00:00|2174.92|2174.42|2171.29|2170.79|2176.67|2176.17|2170.17|2169.67|1618
1744189500000|2025-04-09 09:05:00|2171.04|2170.54|2176.42|2175.92|2176.79|2176.29|2170.42|2169.92|1179
1744189800000|2025-04-09 09:10:00|2176.54|2176.04|2177.54|2177.04|2179.04|2178.54|2174.54|2174.04|1431
1744190100000|2025-04-09 09:15:00|2177.29|2176.79|2174.29|2173.79|2179.79|2179.29|2173.54|2173.04|1519
1744190400000|2025-04-09 09:20:00|2174.42|2173.92|2173.42|2172.92|2178.79|2178.29|2173.42|2172.92|856
1744190700000|2025-04-09 09:25:00|2173.29|2172.79|2171.17|2170.67|2173.54|2173.04|2169.42|2168.92|1098
1744191000000|2025-04-09 09:30:00|2171.29|2170.79|2167.29|2166.79|2172.67|2172.17|2167.04|2166.54|1007
1744191300000|2025-04-09 09:35:00|2167.42|2166.92|2165.29|2164.79|2168.67|2168.17|2164.42|2163.92|1214
1744191600000|2025-04-09 09:40:00|2165.42|2164.92|2162.79|2162.29|2165.79|2165.29|2162.17|2161.67|1056
1744191900000|2025-04-09 09:45:00|2162.67|2162.17|2161.42|2160.92|2162.92|2162.42|2160.04|2159.54|1047
1744192200000|2025-04-09 09:50:00|2161.54|2161.04|2160.29|2159.79|2164.67|2164.17|2159.79|2159.29|1016
1744192500000|2025-04-09 09:55:00|2160.42|2159.92|2159.29|2158.79|2162.42|2161.92|2159.04|2158.54|913
1744192800000|2025-04-09 10:00:00|2159.17|2158.67|2155.42|2154.92|2159.67|2159.17|2153.54|2153.04|2030
1744193100000|2025-04-09 10:05:00|2155.54|2155.04|2157.17|2156.67|2157.42|2156.92|2153.29|2152.79|6173
1744193400000|2025-04-09 10:10:00|2157.42|2156.92|2160.17|2159.67|2161.54|2161.04|2155.04|2154.54|3141
1744193700000|2025-04-09 10:15:00|2160.42|2159.92|2158.54|2158.04|2162.29|2161.79|2158.17|2157.67|940
1744194000000|2025-04-09 10:20:00|2158.42|2157.92|2156.17|2155.67|2158.67|2158.17|2155.04|2154.54|994
1744194300000|2025-04-09 10:25:00|2155.92|2155.42|2159.54|2159.04|2160.67|2160.17|2155.29|2154.79|903
1744194600000|2025-04-09 10:30:00|2159.42|2158.92|2158.04|2157.54|2162.04|2161.54|2155.42|2154.92|973
1744194900000|2025-04-09 10:35:00|2158.29|2157.79|2161.04|2160.54|2161.54|2161.04|2156.92|2156.42|1257
1744195200000|2025-04-09 10:40:00|2160.92|2160.42|2164.04|2163.54|2166.17|2165.67|2160.67|2160.17|1425
1744195500000|2025-04-09 10:45:00|2164.29|2163.79|2165.29|2164.79|2168.04|2167.54|2162.67|2162.17|802
1744195800000|2025-04-09 10:50:00|2165.04|2164.54|2168.54|2168.04|2170.04|2169.54|2165.04|2164.54|1114
1744196100000|2025-04-09 10:55:00|2168.42|2167.92|2158.29|2157.79|2171.17|2170.67|2158.04|2157.54|1599
1744196400000|2025-04-09 11:00:00|2158.54|2158.04|2139.79|2139.29|2158.92|2158.42|2135.67|2135.17|8395
1744196700000|2025-04-09 11:05:00|2140.04|2139.54|2134.67|2134.17|2146.04|2145.54|2133.04|2132.54|4341
1744197000000|2025-04-09 11:10:00|2135.04|2134.54|2145.54|2145.04|2146.04|2145.54|2133.54|2133.04|2174
1744197300000|2025-04-09 11:15:00|2145.42|2144.92|2146.42|2145.92|2153.04|2152.54|2144.54|2144.04|1988
1744197600000|2025-04-09 11:20:00|2146.29|2145.79|2144.17|2143.67|2147.04|2146.54|2141.04|2140.54|1585
1744197900000|2025-04-09 11:25:00|2143.92|2143.42|2148.17|2147.67|2150.29|2149.79|2142.79|2142.29|1193
1744198200000|2025-04-09 11:30:00|2148.04|2147.54|2140.79|2140.29|2149.17|2148.67|2140.29|2139.79|1349
1744198500000|2025-04-09 11:35:00|2140.67|2140.17|2138.42|2137.92|2143.29|2142.79|2138.42|2137.92|1253
1744198800000|2025-04-09 11:40:00|2137.67|2137.17|2137.67|2137.17|2142.29|2141.79|2136.42|2135.92|1826
1744199100000|2025-04-09 11:45:00|2137.29|2136.79|2149.17|2148.67|2156.54|2156.04|2136.17|2135.67|3261
1744199400000|2025-04-09 11:50:00|2149.29|2148.79|2145.04|2144.54|2152.54|2152.04|2143.92|2143.42|1844
1744199700000|2025-04-09 11:55:00|2145.67|2145.17|2141.04|2140.54|2147.67|2147.17|2140.92|2140.42|1192
1744200000000|2025-04-09 12:00:00|2140.79|2140.29|2144.04|2143.54|2144.92|2144.42|2139.42|2138.92|1329
1744200300000|2025-04-09 12:05:00|2144.17|2143.67|2142.29|2141.79|2147.04|2146.54|2141.04|2140.54|947
1744200600000|2025-04-09 12:10:00|2142.17|2141.67|2146.29|2145.79|2147.79|2147.29|2140.92|2140.42|1096
1744200900000|2025-04-09 12:15:00|2146.42|2145.92|2142.92|2142.42|2147.79|2147.29|2142.54|2142.04|1367
1744201200000|2025-04-09 12:20:00|2143.04|2142.54|2137.79|2137.29|2144.17|2143.67|2136.79|2136.29|910
1744201500000|2025-04-09 12:25:00|2138.04|2137.54|2134.79|2134.29|2138.42|2137.92|2134.04|2133.54|1092
1744201800000|2025-04-09 12:30:00|2135.04|2134.54|2139.17|2138.67|2139.17|2138.67|2134.29|2133.79|1088
1744202100000|2025-04-09 12:35:00|2139.29|2138.79|2139.92|2139.42|2141.42|2140.92|2137.54|2137.04|1018
1744202400000|2025-04-09 12:40:00|2140.04|2139.54|2146.79|2146.29|2147.17|2146.67|2138.17|2137.67|1228
1744202700000|2025-04-09 12:45:00|2147.17|2146.67|2152.67|2152.17|2153.42|2152.92|2146.17|2145.67|1261
1744203000000|2025-04-09 12:50:00|2152.54|2152.04|2157.17|2156.67|2157.17|2156.67|2150.42|2149.92|1218
1744203300000|2025-04-09 12:55:00|2157.67|2157.17|2157.54|2157.04|2161.79|2161.29|2157.29|2156.79|1851
1744203600000|2025-04-09 13:00:00|2157.67|2157.17|2159.54|2159.04|2165.79|2165.29|2156.79|2156.29|2659
1744203900000|2025-04-09 13:05:00|2159.29|2158.79|2164.5|2164|2168.03|2167.53|2158.79|2158.29|1901
1744204200000|2025-04-09 13:10:00|2165.13|2164.63|2165.38|2164.88|2168.25|2167.75|2162.75|2162.25|1345
1744204500000|2025-04-09 13:15:00|2165.5|2165|2169|2168.5|2169.88|2169.38|2163.25|2162.75|6234
1744204800000|2025-04-09 13:20:00|2168.75|2168.25|2162.25|2161.75|2168.75|2168.25|2160.63|2160.13|1369
1744205100000|2025-04-09 13:25:00|2161.75|2161.25|2159.5|2159|2162.88|2162.38|2159.38|2158.88|1196
1744205400000|2025-04-09 13:30:00|2159.25|2158.75|2164.75|2164.25|2168.75|2168.25|2159.13|2158.63|2064
1744205700000|2025-04-09 13:35:00|2164.88|2164.38|2175.25|2174.75|2175.38|2174.88|2161.38|2160.88|2039
1744206000000|2025-04-09 13:40:00|2175|2174.5|2170|2169.5|2181.13|2180.63|2168.88|2168.38|2458
1744206300000|2025-04-09 13:45:00|2170.13|2169.63|2170.75|2170.25|2172|2171.5|2163.5|2163|1875
1744206600000|2025-04-09 13:50:00|2170.88|2170.38|2178.38|2177.88|2180.88|2180.38|2169.25|2168.75|1466
1744206900000|2025-04-09 13:55:00|2178.63|2178.13|2178.75|2178.25|2182.88|2182.38|2177.75|2177.25|1905
1744207200000|2025-04-09 14:00:00|2179|2178.5|2185|2184.5|2189.13|2188.63|2179|2178.5|2638
1744207500000|2025-04-09 14:05:00|2185.38|2184.88|2174.38|2173.88|2185.38|2184.88|2173.75|2173.25|2051
1744207800000|2025-04-09 14:10:00|2174.5|2174|2173.38|2172.88|2177.75|2177.25|2172|2171.5|2094
1744208100000|2025-04-09 14:15:00|2173.5|2173|2179.75|2179.25|2180.63|2180.13|2172.38|2171.88|1273
1744208400000|2025-04-09 14:20:00|2180|2179.5|2179|2178.5|2182.88|2182.38|2174.5|2174|1521
1744208700000|2025-04-09 14:25:00|2178.75|2178.25|2177.25|2176.75|2181.75|2181.25|2174.25|2173.75|1210
1744209000000|2025-04-09 14:30:00|2177.38|2176.88|2183.5|2183|2184.63|2184.13|2176.75|2176.25|1415
1744209300000|2025-04-09 14:35:00|2183.38|2182.88|2178.88|2178.38|2184|2183.5|2176.5|2176|1288
1744209600000|2025-04-09 14:40:00|2178|2177.5|2175.88|2175.38|2178.13|2177.63|2174.13|2173.63|1409
1744209900000|2025-04-09 14:45:00|2176|2175.5|2173.5|2173|2179.88|2179.38|2173|2172.5|1308
1744210200000|2025-04-09 14:50:00|2173.63|2173.13|2169.75|2169.25|2174.13|2173.63|2166.13|2165.63|1809
1744210500000|2025-04-09 14:55:00|2170|2169.5|2168.75|2168.25|2172.13|2171.63|2168.5|2168|1700
1744210800000|2025-04-09 15:00:00|2168.88|2168.38|2173.63|2173.13|2174|2173.5|2168.38|2167.88|2265
1744211100000|2025-04-09 15:05:00|2173.5|2173|2173.75|2173.25|2177|2176.5|2172.75|2172.25|1362
1744211400000|2025-04-09 15:10:00|2173.88|2173.38|2172.63|2172.13|2176.25|2175.75|2171.75|2171.25|1362
1744211700000|2025-04-09 15:15:00|2173|2172.5|2174.5|2174|2176.75|2176.25|2172.5|2172|1989
1744212000000|2025-04-09 15:20:00|2174.38|2173.88|2176.64|2175.14|2177.13|2176.63|2173|2172.5|6291
1744212300000|2025-04-09 15:25:00|2175.79|2174.29|2172.4|2170.9|2175.93|2174.43|2172.4|2170.9|1480
1744212600000|2025-04-09 15:30:00|2172.41|2170.91|2174.35|2172.95|2176.98|2175.58|2171.73|2170.33|2484
1744212900000|2025-04-09 15:35:00|2174.1|2172.7|2170.23|2168.83|2174.23|2172.83|2170.23|2168.83|280
1744213200000|2025-04-09 15:40:00|2169.85|2168.45|2168.1|2166.7|2171.48|2170.08|2166.73|2165.33|1191
1744213500000|2025-04-09 15:45:00|2168.23|2166.83|2171.6|2170.2|2173.23|2171.83|2168.23|2166.83|1063
1744213800000|2025-04-09 15:50:00|2171.48|2170.08|2174.73|2173.33|2175.35|2173.95|2171.48|2170.08|28
1744214100000|2025-04-09 15:55:00|2174.6|2173.2|2170.63|2169.13|2174.6|2173.2|2169.35|2167.95|29
1744214400000|2025-04-09 16:00:00|2170.64|2169.14|2169.49|2167.99|2172.1|2170.6|2168.66|2167.16|0
1744214700000|2025-04-09 16:05:00|2169.5|2168|2173.4|2171.9|2174.16|2172.66|2169.09|2167.59|0
1744215000000|2025-04-09 16:10:00|2173.39|2171.89|2178.34|2176.84|2179.88|2178.38|2172.99|2171.49|0
1744215300000|2025-04-09 16:15:00|2178.33|2176.83|2179.77|2178.27|2179.8|2178.3|2176.8|2175.3|0
1744215600000|2025-04-09 16:20:00|2179.78|2178.28|2176.34|2174.84|2180.15|2178.65|2176.34|2174.84|0
1744215900000|2025-04-09 16:25:00|2175.97|2174.47|2176.83|2175.33|2180.3|2178.8|2175.21|2173.71|0
1744216200000|2025-04-09 16:30:00|2176.65|2175.15|2177.67|2176.17|2178.42|2176.92|2176.03|2174.53|0
1744216500000|2025-04-09 16:35:00|2178.04|2176.54|2178.79|2177.29|2180.33|2178.83|2176.85|2175.35|0
1744216800000|2025-04-09 16:40:00|2178.8|2177.3|2177.64|2176.14|2179.17|2177.67|2175.54|2174.04|0
1744217100000|2025-04-09 16:45:00|2178.01|2176.51|2180.72|2179.22|2181.09|2179.59|2176.84|2175.34|0
1744217400000|2025-04-09 16:50:00|2180.91|2179.41|2184.49|2182.99|2184.67|2183.17|2179.92|2178.42|0
1744217700000|2025-04-09 16:55:00|2184.48|2182.98|2182.99|2181.49|2186.11|2184.61|2182.42|2180.92|0
1744218000000|2025-04-09 17:00:00|2183|2181.5|2192.69|2191.19|2192.88|2191.38|2183|2181.5|0
1744218300000|2025-04-09 17:05:00|2192.68|2191.18|2184.67|2183.17|2192.68|2191.18|2184.28|2182.78|0
1744218600000|2025-04-09 17:10:00|2184.68|2183.18|2185.73|2184.23|2185.73|2184.23|2182.62|2181.12|0
1744218900000|2025-04-09 17:15:00|2185.74|2184.24|2220.13|2218.63|2221.26|2219.76|2174.26|2172.76|0
1744219200000|2025-04-09 17:20:00|2220.31|2218.81|2276.86|2275.36|2277.21|2275.71|2215.11|2213.61|0
1744219500000|2025-04-09 17:25:00|2276.83|2275.33|2249.24|2247.24|2290.16|2288.66|2246.05|2244.05|0
1744219800000|2025-04-09 17:30:00|2249.25|2247.25|2310.85|2308.85|2310.85|2308.85|2246.82|2244.82|0
1744220100000|2025-04-09 17:35:00|2311.4|2309.4|2273.76|2271.76|2311.61|2309.61|2269.45|2267.45|0
1744220400000|2025-04-09 17:40:00|2272.83|2270.83|2285.23|2283.23|2294.46|2292.46|2268.93|2266.93|0
1744220700000|2025-04-09 17:45:00|2286.34|2284.34|2300.46|2298.46|2301.48|2299.48|2283.32|2281.32|0
1744221000000|2025-04-09 17:50:00|2300.47|2298.47|2296.93|2294.93|2301.45|2299.45|2290.66|2288.66|0
1744221300000|2025-04-09 17:55:00|2296.75|2294.75|2304.8|2302.8|2308.13|2306.13|2293.5|2291.5|0
1744221600000|2025-04-09 18:00:00|2304.43|2302.43|2315.08|2313.08|2320.81|2318.81|2304.43|2302.43|0
1744221900000|2025-04-09 18:05:00|2315.26|2313.26|2303.51|2301.51|2320.33|2318.33|2298.05|2296.05|0
1744222200000|2025-04-09 18:10:00|2303.49|2301.49|2311.22|2309.22|2312.18|2310.18|2299.71|2297.71|0
1744222500000|2025-04-09 18:15:00|2311.2|2309.2|2313.15|2311.15|2320.15|2318.15|2304.62|2302.62|0
1744222800000|2025-04-09 18:20:00|2313.16|2311.16|2314.24|2312.24|2318.57|2316.57|2311.41|2309.41|0
1744223100000|2025-04-09 18:25:00|2314.61|2312.61|2317.9|2315.9|2321.02|2319.02|2311.44|2309.44|0
1744223400000|2025-04-09 18:30:00|2317.91|2315.91|2313.29|2311.29|2321.02|2319.02|2309.13|2307.13|0
1744223700000|2025-04-09 18:35:00|2313.28|2311.28|2315.62|2313.62|2319.45|2317.45|2309.94|2307.94|0
1744224000000|2025-04-09 18:40:00|2315.63|2313.63|2300.71|2298.71|2315.68|2313.68|2300.18|2298.18|0
1744224300000|2025-04-09 18:45:00|2301.27|2299.27|2304.34|2302.34|2307.04|2305.04|2297.44|2295.44|0
1744224600000|2025-04-09 18:50:00|2304.35|2302.35|2304.94|2302.94|2312.13|2310.13|2302.07|2300.07|0
1744224900000|2025-04-09 18:55:00|2305.87|2303.87|2301.78|2299.78|2307.36|2305.36|2301.78|2299.78|0
1744225200000|2025-04-09 19:00:00|2302.14|2300.14|2304.42|2302.42|2304.91|2302.91|2296.93|2294.93|0
1744225500000|2025-04-09 19:05:00|2304.43|2302.43|2304.93|2302.93|2307.08|2305.08|2298.7|2296.7|0
1744225800000|2025-04-09 19:10:00|2305.12|2303.12|2312.4|2310.4|2313.18|2311.18|2304.74|2302.74|0
1744226100000|2025-04-09 19:15:00|2312.41|2310.41|2312.2|2310.2|2316.02|2314.02|2308.84|2306.84|0
1744226400000|2025-04-09 19:20:00|2312.23|2310.23|2318.31|2316.31|2319.8|2317.8|2311.66|2309.66|0
1744226700000|2025-04-09 19:25:00|2318.3|2316.3|2323.34|2321.34|2326.32|2324.32|2317.48|2315.48|0
1744227000000|2025-04-09 19:30:00|2323.33|2321.33|2335.12|2333.12|2337.61|2335.61|2323.33|2321.33|0
1744227300000|2025-04-09 19:35:00|2335.13|2333.13|2338.31|2336.31|2340.49|2338.49|2329.18|2327.18|0
1744227600000|2025-04-09 19:40:00|2338.3|2336.3|2336.42|2334.42|2341.45|2339.45|2331.19|2329.19|0
1744227900000|2025-04-09 19:45:00|2336.43|2334.43|2337.85|2335.85|2337.86|2335.86|2329.07|2327.07|0
1744228200000|2025-04-09 19:50:00|2337.95|2335.95|2333.2|2331.2|2343.69|2341.69|2332.38|2330.38|0
1744228500000|2025-04-09 19:55:00|2333.76|2331.76|2328.18|2326.18|2338.91|2336.91|2326.52|2324.52|0
1744228800000|2025-04-09 20:00:00|2328.24|2326.24|2327.48|2325.48|2332.92|2330.92|2327.25|2325.25|0
1744229100000|2025-04-09 20:05:00|2327.47|2325.47|2332.33|2330.33|2333.77|2331.77|2326.45|2324.45|0
1744229400000|2025-04-09 20:10:00|2332.48|2330.48|2326.23|2324.23|2332.52|2330.52|2325.35|2323.35|0
1744229700000|2025-04-09 20:15:00|2326.3|2324.3|2330.4|2328.4|2331.08|2329.08|2326.23|2324.23|0
1744230000000|2025-04-09 20:20:00|2330.43|2328.43|2331.14|2329.14|2332.03|2330.03|2330.43|2328.43|0
1744230300000|2025-04-09 20:25:00|2331.21|2329.21|2332.1|2330.1|2332.92|2330.92|2331.21|2329.21|0
1744230600000|2025-04-09 20:30:00|2332.03|2330.03|2332.87|2330.87|2333.02|2331.02|2330.02|2328.02|0
1744230900000|2025-04-09 20:35:00|2332.85|2330.85|2332.74|2330.74|2333|2331|2331.43|2329.43|0
1744231200000|2025-04-09 20:40:00|2332.81|2330.81|2333.15|2331.15|2333.68|2331.68|2332.39|2330.39|0
1744231500000|2025-04-09 20:45:00|2333.14|2331.14|2334.17|2332.17|2334.25|2332.25|2332.58|2330.58|0
1744231800000|2025-04-09 20:50:00|2334.18|2332.18|2335.09|2333.09|2335.61|2333.61|2333.49|2331.49|0
1744232100000|2025-04-09 20:55:00|2335.02|2333.02|2334.83|2332.83|2335.62|2333.62|2334.22|2332.22|0
1744232400000|2025-04-09 21:00:00|2334.9|2332.9|2335.07|2333.07|2335.22|2333.22|2334.67|2332.67|0
1744232700000|2025-04-09 21:05:00|2335.11|2333.11|2334.96|2332.96|2335.15|2333.15|2334.73|2332.73|0
1744233000000|2025-04-09 21:10:00|2334.92|2332.92|2335.37|2333.37|2335.6|2333.6|2334.88|2332.88|0
1744233300000|2025-04-09 21:15:00|2335.26|2333.26|2335.49|2333.49|2335.6|2333.6|2335.26|2333.26|0
1744233600000|2025-04-09 21:20:00|2335.48|2333.48|2334.99|2332.99|2335.52|2333.52|2334.99|2332.99|0
1744233900000|2025-04-09 21:25:00|2335|2333|2334.05|2332.05|2335.07|2333.07|2334.05|2332.05|0
1744234200000|2025-04-09 21:30:00|2334.2|2332.2|2333.4|2331.4|2334.2|2332.2|2333.4|2331.4|0
1744234500000|2025-04-09 21:35:00|2333.33|2331.33|2332.42|2330.42|2333.36|2331.36|2332.19|2330.19|0
1744234800000|2025-04-09 21:40:00|2332.41|2330.41|2332.76|2330.76|2333.1|2331.1|2331.96|2329.96|0
1744235100000|2025-04-09 21:45:00|2332.8|2330.8|2331.54|2329.54|2332.99|2330.99|2331.54|2329.54|0
1744235400000|2025-04-09 21:50:00|2331.53|2329.53|2331.1|2329.1|2331.77|2329.77|2330.78|2328.78|0
1744235700000|2025-04-09 21:55:00|2331.06|2329.06|2330.93|2328.93|2331.18|2329.18|2330.55|2328.55|0
1744236000000|2025-04-09 22:00:00|2330.92|2328.92|2328.07|2326.07|2332.99|2330.99|2327.41|2325.41|0
1744236300000|2025-04-09 22:05:00|2328.11|2326.11|2329.51|2327.51|2329.77|2327.77|2327.96|2325.96|0
1744236600000|2025-04-09 22:10:00|2329.55|2327.55|2333.32|2331.32|2333.7|2331.7|2329.55|2327.55|0
1744236900000|2025-04-09 22:15:00|2333.28|2331.28|2333.57|2331.57|2334.03|2332.03|2332.94|2330.94|0
1744237200000|2025-04-09 22:20:00|2333.65|2331.65|2333.72|2331.72|2334.18|2332.18|2332.13|2330.13|0
1744237500000|2025-04-09 22:25:00|2333.73|2331.73|2335.18|2333.18|2335.18|2333.18|2333.57|2331.57|0
1744237800000|2025-04-09 22:30:00|2334.99|2332.99|2334.67|2332.67|2335.11|2333.11|2333.03|2331.03|0
1744238100000|2025-04-09 22:35:00|2334.74|2332.74|2334.7|2332.7|2335.01|2333.01|2333.83|2331.83|0
1744238400000|2025-04-09 22:40:00|2334.71|2332.71|2335.82|2333.82|2336.09|2334.09|2334.32|2332.32|0
1744238700000|2025-04-09 22:45:00|2335.86|2333.86|2335.48|2333.48|2336.12|2334.12|2333.85|2331.85|0
1744239000000|2025-04-09 22:50:00|2335.4|2333.4|2335.29|2333.29|2335.93|2333.93|2335.14|2333.14|0
1744239300000|2025-04-09 22:55:00|2335.33|2333.33|2336.12|2334.12|2336.16|2334.16|2335.06|2333.06|0
1744239600000|2025-04-09 23:00:00|2336.05|2334.05|2335.57|2333.57|2338.7|2336.7|2335.2|2333.2|0
1744239900000|2025-04-09 23:05:00|2335.58|2333.58|2335.99|2333.99|2336.9|2334.9|2335.39|2333.39|0
1744240200000|2025-04-09 23:10:00|2335.95|2333.95|2334.44|2332.44|2336.26|2334.26|2333.95|2331.95|0
1744240500000|2025-04-09 23:15:00|2334.48|2332.48|2335.65|2333.65|2336.26|2334.26|2334.48|2332.48|0
1744240800000|2025-04-09 23:20:00|2335.61|2333.61|2334.37|2332.37|2335.84|2333.84|2334.06|2332.06|0
1744241100000|2025-04-09 23:25:00|2334.48|2332.48|2334.82|2332.82|2335.61|2333.61|2334.4|2332.4|0
1744241400000|2025-04-09 23:30:00|2334.78|2332.78|2335.56|2333.56|2336.24|2334.24|2334.74|2332.74|0
1744241700000|2025-04-09 23:35:00|2335.52|2333.52|2335.29|2333.29|2336.17|2334.17|2335.26|2333.26|0
1744242000000|2025-04-09 23:40:00|2335.14|2333.14|2335.63|2333.63|2335.75|2333.75|2334.95|2332.95|0
1744242300000|2025-04-09 23:45:00|2335.64|2333.64|2334.61|2332.61|2336.32|2334.32|2334.23|2332.23|0
1744242600000|2025-04-09 23:50:00|2334.65|2332.65|2334.74|2332.74|2335.07|2333.07|2333.45|2331.45|0
1744242900000|2025-04-09 23:55:00|2334.81|2332.81|2334.89|2332.89|2335.8|2333.8|2334.02|2332.02|0
1744243200000|2025-04-10 00:00:00|2334.86|2332.86|2334.16|2332.16|2335.07|2333.07|2332.88|2330.88|0
1744243500000|2025-04-10 00:05:00|2334.17|2332.17|2332.14|2330.14|2334.35|2332.35|2331.95|2329.95|0
1744243800000|2025-04-10 00:10:00|2332.25|2330.25|2332.59|2330.59|2332.97|2330.97|2331.27|2329.27|0
1744244100000|2025-04-10 00:15:00|2332.6|2330.6|2329.18|2327.18|2342.7|2340.7|2327.7|2325.7|0
1744244400000|2025-04-10 00:20:00|2329.73|2327.73|2324.41|2322.41|2329.73|2327.73|2322.96|2320.96|0
1744244700000|2025-04-10 00:25:00|2323.68|2321.68|2320.54|2318.54|2324.59|2322.59|2320.34|2318.34|0
1744245000000|2025-04-10 00:30:00|2320.9|2318.9|2321.26|2319.26|2322.9|2320.9|2317.82|2315.82|0
1744245300000|2025-04-10 00:35:00|2320.89|2318.89|2324.54|2322.54|2324.54|2322.54|2319.34|2317.34|0
1744245600000|2025-04-10 00:40:00|2324.53|2322.53|2326.09|2324.09|2326.46|2324.46|2320.59|2318.59|0
1744245900000|2025-04-10 00:45:00|2326.1|2324.1|2326.06|2324.06|2328.11|2326.11|2325|2323|0
1744246200000|2025-04-10 00:50:00|2326.07|2324.07|2326.89|2324.89|2332.71|2330.71|2325.89|2323.89|0
1744246500000|2025-04-10 00:55:00|2327.07|2325.07|2325.67|2323.67|2328.01|2326.01|2324.75|2322.75|0
1744246800000|2025-04-10 01:00:00|2325.49|2323.49|2326.17|2324.17|2327.96|2325.96|2323.81|2321.81|0
1744247100000|2025-04-10 01:05:00|2326.18|2324.18|2325.03|2323.03|2327.47|2325.47|2324.13|2322.13|0
1744247400000|2025-04-10 01:10:00|2325.04|2323.04|2325.11|2323.11|2326.71|2324.71|2324.2|2322.2|0
1744247700000|2025-04-10 01:15:00|2324.74|2322.74|2325.31|2323.31|2325.86|2323.86|2324.01|2322.01|0
1744248000000|2025-04-10 01:20:00|2325.49|2323.49|2321.8|2319.8|2325.52|2323.52|2321.62|2319.62|0
1744248300000|2025-04-10 01:25:00|2321.81|2319.81|2320.6|2318.6|2321.81|2319.81|2319.94|2317.94|0
1744248600000|2025-04-10 01:30:00|2320.05|2318.05|2320.63|2318.63|2321.79|2319.79|2320.05|2318.05|0
1744248900000|2025-04-10 01:35:00|2320.64|2318.64|2321.17|2319.17|2321.79|2319.79|2319.16|2317.16|0
1744249200000|2025-04-10 01:40:00|2320.99|2318.99|2321.01|2319.01|2321.59|2319.59|2319.14|2317.14|0
1744249500000|2025-04-10 01:45:00|2320.82|2318.82|2320.33|2318.33|2321.21|2319.21|2320.09|2318.09|0
1744249800000|2025-04-10 01:50:00|2320.34|2318.34|2323.09|2321.09|2324.56|2322.56|2320.34|2318.34|0
1744250100000|2025-04-10 01:55:00|2323.28|2321.28|2322.72|2320.72|2324.74|2322.74|2321.78|2319.78|0
1744250400000|2025-04-10 02:00:00|2322.79|2320.79|2322.39|2320.39|2323.89|2321.89|2321.09|2319.09|0
1744250700000|2025-04-10 02:05:00|2322.2|2320.2|2322|2320|2322.57|2320.57|2319.97|2317.97|0
1744251000000|2025-04-10 02:10:00|2322.18|2320.18|2322.42|2320.42|2324.22|2322.22|2320.53|2318.53|0
1744251300000|2025-04-10 02:15:00|2322.41|2320.41|2325.21|2323.21|2325.58|2323.58|2322.24|2320.24|0
1744251600000|2025-04-10 02:20:00|2324.84|2322.84|2328.28|2326.28|2328.29|2326.29|2323|2321|0
1744251900000|2025-04-10 02:25:00|2328.47|2326.47|2327.5|2325.5|2328.83|2326.83|2325.86|2323.86|0
1744252200000|2025-04-10 02:30:00|2327.51|2325.51|2327.27|2325.27|2328.61|2326.61|2326.02|2324.02|0
1744252500000|2025-04-10 02:35:00|2327.28|2325.28|2328.59|2326.59|2328.94|2326.94|2327.09|2325.09|0
1744252800000|2025-04-10 02:40:00|2328.77|2326.77|2325.63|2323.63|2328.95|2326.95|2324.71|2322.71|0
1744253100000|2025-04-10 02:45:00|2325.45|2323.45|2329.11|2327.11|2329.11|2327.11|2325.44|2323.44|0
1744253400000|2025-04-10 02:50:00|2328.74|2326.74|2328|2326|2329.84|2327.84|2328|2326|0
1744253700000|2025-04-10 02:55:00|2327.64|2325.64|2323.76|2321.76|2328.56|2326.56|2323.59|2321.59|0
1744254000000|2025-04-10 03:00:00|2323.58|2321.58|2321.33|2319.33|2324.12|2322.12|2321.33|2319.33|0
1744254300000|2025-04-10 03:05:00|2321.34|2319.34|2321.36|2319.36|2323.03|2321.03|2319.52|2317.52|0
1744254600000|2025-04-10 03:10:00|2321.35|2319.35|2318.74|2316.74|2321.97|2319.97|2317.42|2315.42|0
1744254900000|2025-04-10 03:15:00|2318.55|2316.55|2316.26|2314.26|2320|2318|2315.9|2313.9|0
1744255200000|2025-04-10 03:20:00|2316.27|2314.27|2311.86|2309.86|2316.46|2314.46|2311.65|2309.65|0
1744255500000|2025-04-10 03:25:00|2312.04|2310.04|2309.85|2307.85|2312.61|2310.61|2309.29|2307.29|0
1744255800000|2025-04-10 03:30:00|2310.21|2308.21|2312.92|2310.92|2313.7|2311.7|2309.84|2307.84|0
1744256100000|2025-04-10 03:35:00|2312.73|2310.73|2313.9|2311.9|2314.42|2312.42|2311.82|2309.82|0
1744256400000|2025-04-10 03:40:00|2314.45|2312.45|2311.65|2309.65|2315|2313|2311.09|2309.09|0
1744256700000|2025-04-10 03:45:00|2311.66|2309.66|2313.55|2311.55|2314.99|2312.99|2311.65|2309.65|0
1744257000000|2025-04-10 03:50:00|2313.73|2311.73|2316.12|2314.12|2316.9|2314.9|2313.54|2311.54|0
1744257300000|2025-04-10 03:55:00|2316.3|2314.3|2316.87|2314.87|2318.71|2316.71|2315.75|2313.75|0
1744257600000|2025-04-10 04:00:00|2317.23|2315.23|2318|2316|2318.01|2316.01|2315.17|2313.17|0
1744257900000|2025-04-10 04:05:00|2317.64|2315.64|2315.59|2313.59|2318.37|2316.37|2315.4|2313.4|0
1744258200000|2025-04-10 04:10:00|2315.22|2313.22|2315.41|2313.41|2316.51|2314.51|2314.61|2312.61|0
1744258500000|2025-04-10 04:15:00|2315.77|2313.77|2317.47|2315.47|2317.65|2315.65|2315.23|2313.23|0
1744258800000|2025-04-10 04:20:00|2317.65|2315.65|2318.76|2316.76|2318.76|2316.76|2317.29|2315.29|0
1744259100000|2025-04-10 04:25:00|2319.12|2317.12|2316.27|2314.27|2319.22|2317.22|2315.16|2313.16|0
1744259400000|2025-04-10 04:30:00|2316.28|2314.28|2314.64|2312.64|2317.19|2315.19|2313.72|2311.72|0
1744259700000|2025-04-10 04:35:00|2314.46|2312.46|2312.27|2310.27|2315.02|2313.02|2312.09|2310.09|0
1744260000000|2025-04-10 04:40:00|2312.46|2310.46|2313.51|2311.51|2315.36|2313.36|2311.54|2309.54|0
1744260300000|2025-04-10 04:45:00|2313.52|2311.52|2315.78|2313.78|2316.15|2314.15|2312.76|2310.76|0
1744260600000|2025-04-10 04:50:00|2315.59|2313.59|2317.95|2315.95|2318.68|2316.68|2315.59|2313.59|0
1744260900000|2025-04-10 04:55:00|2317.94|2315.94|2316.99|2314.99|2319.96|2317.96|2316.45|2314.45|0
1744261200000|2025-04-10 05:00:00|2316.81|2314.81|2314.27|2312.27|2317.17|2315.17|2312.25|2310.25|0
1744261500000|2025-04-10 05:05:00|2314.28|2312.28|2315.31|2313.31|2316.84|2314.84|2314.27|2312.27|0
1744261800000|2025-04-10 05:10:00|2315.49|2313.49|2312.56|2310.56|2315.88|2313.88|2312.39|2310.39|0
1744262100000|2025-04-10 05:15:00|2312.55|2310.55|2310.91|2308.91|2312.75|2310.75|2309.41|2307.41|0
1744262400000|2025-04-10 05:20:00|2311.1|2309.1|2311.81|2309.81|2313.87|2311.87|2310.2|2308.2|0
1744262700000|2025-04-10 05:25:00|2311.82|2309.82|2311.15|2309.15|2314.08|2312.08|2311.14|2309.14|0
1744263000000|2025-04-10 05:30:00|2311.14|2309.14|2309.28|2307.28|2312.64|2310.64|2309.28|2307.28|0
1744263300000|2025-04-10 05:35:00|2309.29|2307.29|2309.11|2307.11|2310.71|2308.71|2308.16|2306.16|0
1744263600000|2025-04-10 05:40:00|2309.3|2307.3|2306.37|2304.37|2310.79|2308.79|2305.62|2303.62|0
1744263900000|2025-04-10 05:45:00|2306.38|2304.38|2307.16|2305.16|2309.53|2307.53|2303.84|2301.84|0
1744264200000|2025-04-10 05:50:00|2306.79|2304.79|2312.37|2310.37|2312.37|2310.37|2305.39|2303.39|0
1744264500000|2025-04-10 05:55:00|2312.19|2310.19|2312.42|2310.42|2313.09|2311.09|2310.84|2308.84|0
1744264800000|2025-04-10 06:00:00|2312.43|2310.43|2309.13|2307.13|2316.48|2314.48|2309.09|2307.09|0
1744265100000|2025-04-10 06:05:00|2308.95|2306.95|2307.3|2305.3|2311.71|2309.71|2307.28|2305.28|0
1744265400000|2025-04-10 06:10:00|2307.29|2305.29|2305.67|2303.67|2309.36|2307.36|2304.95|2302.95|0
1744265700000|2025-04-10 06:15:00|2305.66|2303.66|2310.62|2308.62|2312.84|2310.84|2304.56|2302.56|0
1744266000000|2025-04-10 06:20:00|2311.35|2309.35|2310.88|2308.88|2312.72|2310.72|2307.09|2305.09|0
1744266300000|2025-04-10 06:25:00|2310.87|2308.87|2308.48|2306.48|2311.25|2309.25|2306.4|2304.4|0
1744266600000|2025-04-10 06:30:00|2308.66|2306.66|2313.85|2311.95|2323.73|2321.83|2308.1|2306.1|103
1744266900000|2025-04-10 06:35:00|2314.1|2312.2|2326.6|2324.7|2327.35|2325.45|2313.35|2311.45|110
1744267200000|2025-04-10 06:40:00|2326.73|2324.83|2325.1|2323.2|2327.85|2325.95|2324.85|2322.95|77
1744267500000|2025-04-10 06:45:00|2325.48|2323.58|2329.73|2327.83|2332.73|2330.83|2325.48|2323.58|84
1744267800000|2025-04-10 06:50:00|2328.6|2326.7|2337.6|2335.7|2337.6|2335.7|2327.6|2325.7|122
1744268100000|2025-04-10 06:55:00|2338.02|2336.02|2352.81|2351.31|2353.5|2352|2335.52|2333.52|0
1744268400000|2025-04-10 07:00:00|2353.54|2352.04|2358.15|2357.65|2371.28|2370.78|2338.03|2337.53|10793
1744268700000|2025-04-10 07:05:00|2357.9|2357.4|2353.4|2352.9|2362.65|2362.15|2352.28|2351.78|5041
1744269000000|2025-04-10 07:10:00|2353.28|2352.78|2340.78|2340.28|2354.15|2353.65|2337.78|2337.28|4812
1744269300000|2025-04-10 07:15:00|2340.9|2340.4|2340.15|2339.65|2342.4|2341.9|2332.4|2331.9|3169
1744269600000|2025-04-10 07:20:00|2339.65|2339.15|2339.15|2338.65|2345.78|2345.28|2334.78|2334.28|3173
1744269900000|2025-04-10 07:25:00|2339.4|2338.9|2328.53|2328.03|2340.03|2339.53|2327.28|2326.78|2895
1744270200000|2025-04-10 07:30:00|2328.65|2328.15|2315.28|2314.78|2331.53|2331.03|2314.15|2313.65|3233
1744270500000|2025-04-10 07:35:00|2315.53|2315.03|2309.4|2308.9|2319.03|2318.53|2309.28|2308.78|2643
1744270800000|2025-04-10 07:40:00|2309.65|2309.15|2309.4|2308.9|2315.53|2315.03|2308.15|2307.65|2511
1744271100000|2025-04-10 07:45:00|2309.28|2308.78|2313.9|2313.4|2315.28|2314.78|2304.15|2303.65|2404
1744271400000|2025-04-10 07:50:00|2313.65|2313.15|2316.15|2315.65|2317.4|2316.9|2311.03|2310.53|2224
1744271700000|2025-04-10 07:55:00|2316.28|2315.78|2303.28|2302.78|2316.28|2315.78|2302.03|2301.53|2030
1744272000000|2025-04-10 08:00:00|2303.78|2303.28|2300.9|2300.4|2306.65|2306.15|2295.03|2294.53|2858
1744272300000|2025-04-10 08:05:00|2300.65|2300.15|2303.4|2302.9|2304.9|2304.4|2300.03|2299.53|2431
1744272600000|2025-04-10 08:10:00|2303.15|2302.65|2299.4|2298.9|2305.15|2304.65|2297.65|2297.15|2011
1744272900000|2025-04-10 08:15:00|2299.15|2298.65|2300.15|2299.65|2302.65|2302.15|2295.78|2295.28|1524
1744273200000|2025-04-10 08:20:00|2300.4|2299.9|2296.9|2296.4|2304.9|2304.4|2296.53|2296.03|2020
1744273500000|2025-04-10 08:25:00|2296.78|2296.28|2302.28|2301.78|2303.53|2303.03|2296.03|2295.53|1577
1744273800000|2025-04-10 08:30:00|2302.53|2302.03|2293.15|2292.65|2303.15|2302.65|2291.03|2290.53|2053
1744274100000|2025-04-10 08:35:00|2293.03|2292.53|2292.53|2292.03|2294.9|2294.4|2287.28|2286.78|1656
1744274400000|2025-04-10 08:40:00|2292.65|2292.15|2297.28|2296.78|2298.78|2298.28|2292.53|2292.03|1347
1744274700000|2025-04-10 08:45:00|2297.4|2296.9|2300.53|2300.03|2303.78|2303.28|2297.4|2296.9|1785
1744275000000|2025-04-10 08:50:00|2300.15|2299.65|2296.65|2296.15|2303.28|2302.78|2296.28|2295.78|1444
1744275300000|2025-04-10 08:55:00|2297.03|2296.53|2292.4|2291.9|2297.65|2297.15|2290.78|2290.28|2019
1744275600000|2025-04-10 09:00:00|2292.28|2291.78|2292.53|2292.03|2295.03|2294.53|2288.4|2287.9|1602
1744275900000|2025-04-10 09:05:00|2292.65|2292.15|2291.65|2291.15|2296.15|2295.65|2291.03|2290.53|1286
1744276200000|2025-04-10 09:10:00|2291.53|2291.03|2294.4|2293.9|2294.78|2294.28|2288.53|2288.03|1541
1744276500000|2025-04-10 09:15:00|2294.28|2293.78|2292.65|2292.15|2295.28|2294.78|2288.4|2287.9|1628
1744276800000|2025-04-10 09:20:00|2292.78|2292.28|2298.28|2297.78|2299.53|2299.03|2292.03|2291.53|1343
1744277100000|2025-04-10 09:25:00|2298.15|2297.65|2292.4|2291.9|2298.4|2297.9|2289.78|2289.28|1646
1744277400000|2025-04-10 09:30:00|2292.28|2291.78|2297.03|2296.53|2299.4|2298.9|2291.9|2291.4|1237
1744277700000|2025-04-10 09:35:00|2297.28|2296.78|2296.78|2296.28|2300.53|2300.03|2295.15|2294.65|1195
1744278000000|2025-04-10 09:40:00|2296.53|2296.03|2291.78|2291.28|2297.9|2297.4|2290.78|2290.28|1021
1744278300000|2025-04-10 09:45:00|2291.53|2291.03|2290.53|2290.03|2293.28|2292.78|2288.78|2288.28|761
1744278600000|2025-04-10 09:50:00|2290.78|2290.28|2297.65|2297.15|2299.15|2298.65|2290.03|2289.53|1592
1744278900000|2025-04-10 09:55:00|2297.9|2297.4|2297.03|2296.53|2300.53|2300.03|2296.15|2295.65|1390
1744279200000|2025-04-10 10:00:00|2297.28|2296.78|2293.9|2293.4|2298.4|2297.9|2291.15|2290.65|1027
1744279500000|2025-04-10 10:05:00|2294.03|2293.53|2297.65|2297.15|2299.03|2298.53|2291.15|2290.65|996
1744279800000|2025-04-10 10:10:00|2297.78|2297.28|2304.28|2303.78|2304.53|2304.03|2297.15|2296.65|1752
1744280100000|2025-04-10 10:15:00|2304.4|2303.9|2306.4|2305.9|2306.65|2306.15|2302.28|2301.78|1311
1744280400000|2025-04-10 10:20:00|2306.28|2305.78|2306.4|2305.9|2307.03|2306.53|2303.03|2302.53|634
1744280700000|2025-04-10 10:25:00|2306.53|2306.03|2304.78|2304.28|2306.78|2306.28|2302.78|2302.28|729
1744281000000|2025-04-10 10:30:00|2304.65|2304.15|2308.78|2308.28|2309.4|2308.9|2304.65|2304.15|745
1744281300000|2025-04-10 10:35:00|2308.9|2308.4|2310.28|2309.78|2311.28|2310.78|2306.03|2305.53|955
1744281600000|2025-04-10 10:40:00|2310.03|2309.53|2310.28|2309.78|2312.4|2311.9|2309.65|2309.15|915
1744281900000|2025-04-10 10:45:00|2310.4|2309.9|2310.78|2310.28|2311.53|2311.03|2308.28|2307.78|736
1744282200000|2025-04-10 10:50:00|2310.9|2310.4|2309.9|2309.4|2313.28|2312.78|2308.53|2308.03|1059
1744282500000|2025-04-10 10:55:00|2310.03|2309.53|2309.15|2308.65|2312.28|2311.78|2309.03|2308.53|751
1744282800000|2025-04-10 11:00:00|2309.53|2309.03|2307.4|2306.9|2312.03|2311.53|2307.03|2306.53|683
1744283100000|2025-04-10 11:05:00|2307.28|2306.78|2305.03|2304.53|2308.03|2307.53|2303.28|2302.78|596
1744283400000|2025-04-10 11:10:00|2304.9|2304.4|2305.4|2304.9|2306.28|2305.78|2303.78|2303.28|569
1744283700000|2025-04-10 11:15:00|2305.28|2304.78|2307.53|2307.03|2307.53|2307.03|2303.9|2303.4|804
1744284000000|2025-04-10 11:20:00|2307.65|2307.15|2308.03|2307.53|2311.65|2311.15|2306.9|2306.4|865
1744284300000|2025-04-10 11:25:00|2308.15|2307.65|2296.9|2296.4|2308.53|2308.03|2296.53|2296.03|1075
1744284600000|2025-04-10 11:30:00|2296.78|2296.28|2298.78|2298.28|2300.28|2299.78|2293.4|2292.9|899
1744284900000|2025-04-10 11:35:00|2298.65|2298.15|2299.15|2298.65|2301.78|2301.28|2298.65|2298.15|634
1744285200000|2025-04-10 11:40:00|2299.03|2298.53|2296.65|2296.15|2299.65|2299.15|2295.03|2294.53|648
1744285500000|2025-04-10 11:45:00|2296.78|2296.28|2297.28|2296.78|2298.03|2297.53|2295.53|2295.03|466
1744285800000|2025-04-10 11:50:00|2297.53|2297.03|2292.9|2292.4|2297.78|2297.28|2292.78|2292.28|737
1744286100000|2025-04-10 11:55:00|2292.78|2292.28|2296.4|2295.9|2296.9|2296.4|2292.78|2292.28|596
1744286400000|2025-04-10 12:00:00|2296.9|2296.4|2291.78|2291.28|2297.28|2296.78|2291.28|2290.78|998
1744286700000|2025-04-10 12:05:00|2292.03|2291.53|2294.53|2294.03|2295.03|2294.53|2291.03|2290.53|854
1744287000000|2025-04-10 12:10:00|2294.65|2294.15|2294.65|2294.15|2296.78|2296.28|2292.53|2292.03|1076
1744287300000|2025-04-10 12:15:00|2294.28|2293.78|2293.9|2293.4|2296.03|2295.53|2292.03|2291.53|1372
1744287600000|2025-04-10 12:20:00|2294.03|2293.53|2289.4|2288.9|2294.53|2294.03|2287.53|2287.03|1151
1744287900000|2025-04-10 12:25:00|2289.28|2288.78|2290.03|2289.53|2291.9|2291.4|2288.28|2287.78|820
1744288200000|2025-04-10 12:30:00|2290.4|2289.9|2294.78|2294.28|2301.15|2300.65|2290.4|2289.9|2077
1744288500000|2025-04-10 12:35:00|2294.9|2294.4|2288.78|2288.28|2296.9|2296.4|2285.15|2284.65|1594
1744288800000|2025-04-10 12:40:00|2288.65|2288.15|2280.65|2280.15|2289.28|2288.78|2280.65|2280.15|1481
1744289100000|2025-04-10 12:45:00|2280.78|2280.28|2281.53|2281.03|2283.03|2282.53|2279.9|2279.4|1096
1744289400000|2025-04-10 12:50:00|2281.65|2281.15|2284.65|2284.15|2285.53|2285.03|2278.15|2277.65|1069
1744289700000|2025-04-10 12:55:00|2284.53|2284.03|2288.03|2287.53|2288.78|2288.28|2283.78|2283.28|1205
1744290000000|2025-04-10 13:00:00|2288.15|2287.65|2292.28|2291.78|2293.28|2292.78|2288.15|2287.65|1327
1744290300000|2025-04-10 13:05:00|2292.4|2291.9|2293.65|2293.15|2295.65|2295.15|2291.78|2291.28|785
1744290600000|2025-04-10 13:10:00|2293.53|2293.03|2296.28|2295.78|2296.78|2296.28|2293.28|2292.78|1109
1744290900000|2025-04-10 13:15:00|2296.53|2296.03|2300.4|2299.9|2302.4|2301.9|2296.03|2295.53|955
1744291200000|2025-04-10 13:20:00|2300.78|2300.28|2298.78|2298.28|2301.78|2301.28|2298.15|2297.65|997
1744291500000|2025-04-10 13:25:00|2298.65|2298.15|2293.9|2293.4|2300.03|2299.53|2292.65|2292.15|1410
1744291800000|2025-04-10 13:30:00|2293.65|2293.15|2286.03|2285.53|2295.65|2295.15|2284.65|2284.15|3618
1744292100000|2025-04-10 13:35:00|2286.15|2285.65|2280.78|2280.28|2288.03|2287.53|2279.78|2279.28|2346
1744292400000|2025-04-10 13:40:00|2281.03|2280.53|2278.78|2278.28|2281.03|2280.53|2275.03|2274.53|2093
1744292700000|2025-04-10 13:45:00|2279.28|2278.78|2289.15|2288.65|2290.15|2289.65|2278.53|2278.03|2465
1744293000000|2025-04-10 13:50:00|2289.03|2288.53|2290.03|2289.53|2294.28|2293.78|2286.78|2286.28|2767
1744293300000|2025-04-10 13:55:00|2289.78|2289.28|2283.28|2282.78|2290.53|2290.03|2281.65|2281.15|3753
1744293600000|2025-04-10 14:00:00|2283.53|2283.03|2279.28|2278.78|2285.65|2285.15|2276.53|2276.03|3744
1744293900000|2025-04-10 14:05:00|2279.65|2279.15|2280.78|2280.28|2286.53|2286.03|2275.53|2275.03|2687
1744294200000|2025-04-10 14:10:00|2281.28|2280.78|2282.53|2282.03|2283.4|2282.9|2278.53|2278.03|1545
1744294500000|2025-04-10 14:15:00|2282.65|2282.15|2283.65|2283.15|2287.4|2286.9|2282.65|2282.15|1534
1744294800000|2025-04-10 14:20:00|2283.78|2283.28|2290.53|2290.03|2291.03|2290.53|2282.65|2282.15|1458
1744295100000|2025-04-10 14:25:00|2290.65|2290.15|2290.03|2289.53|2295.28|2294.78|2289.78|2289.28|1485
1744295400000|2025-04-10 14:30:00|2290.53|2290.03|2298.78|2298.28|2298.78|2298.28|2290.28|2289.78|1589
1744295700000|2025-04-10 14:35:00|2298.4|2297.9|2296.4|2295.9|2299.03|2298.53|2295.4|2294.9|1392
1744296000000|2025-04-10 14:40:00|2296.28|2295.78|2291.9|2291.4|2298.28|2297.78|2290.78|2290.28|1065
1744296300000|2025-04-10 14:45:00|2292.03|2291.53|2289.53|2289.03|2292.65|2292.15|2287.53|2287.03|1256
1744296600000|2025-04-10 14:50:00|2289.4|2288.9|2288.9|2288.4|2292.03|2291.53|2287.4|2286.9|985
1744296900000|2025-04-10 14:55:00|2289.28|2288.78|2284.53|2284.03|2290.28|2289.78|2284.03|2283.53|1661
1744297200000|2025-04-10 15:00:00|2284.28|2283.78|2283.65|2283.15|2284.9|2284.4|2281.03|2280.53|1494
1744297500000|2025-04-10 15:05:00|2283.78|2283.28|2291.9|2291.4|2292.03|2291.53|2283.03|2282.53|1476
1744297800000|2025-04-10 15:10:00|2291.65|2291.15|2290.53|2290.03|2294.9|2294.4|2289.9|2289.4|1652
1744298100000|2025-04-10 15:15:00|2290.28|2289.78|2285.53|2285.03|2290.78|2290.28|2285.15|2284.65|2153
1744298400000|2025-04-10 15:20:00|2285.15|2284.65|2282.29|2280.79|2286.28|2285.78|2280.28|2279.78|3380
1744298700000|2025-04-10 15:25:00|2282.06|2280.56|2276.43|2274.93|2283.57|2282.07|2276.06|2274.56|6536
1744299000000|2025-04-10 15:30:00|2276.44|2274.94|2271.37|2269.97|2277.23|2275.73|2270.25|2268.85|5675
1744299300000|2025-04-10 15:35:00|2271.5|2270.1|2272.5|2271.1|2274|2272.6|2270.75|2269.35|3442
1744299600000|2025-04-10 15:40:00|2272.37|2270.97|2269|2267.6|2273.5|2272.1|2269|2267.6|642
1744299900000|2025-04-10 15:45:00|2268.87|2267.47|2264.87|2263.47|2268.87|2267.47|2263.87|2262.47|54
1744300200000|2025-04-10 15:50:00|2264.75|2263.35|2263.12|2261.72|2265.5|2264.1|2259.87|2258.47|52
1744300500000|2025-04-10 15:55:00|2263.25|2261.85|2261.78|2260.28|2268.62|2267.22|2260.12|2258.72|45
1744300800000|2025-04-10 16:00:00|2262.52|2261.02|2253.6|2252.1|2267.52|2266.02|2253.6|2252.1|0
1744301100000|2025-04-10 16:05:00|2253.59|2252.09|2259.22|2257.72|2261.36|2259.86|2252.01|2250.51|0
1744301400000|2025-04-10 16:10:00|2259.03|2257.53|2257.05|2255.55|2263.26|2261.76|2255.89|2254.39|0
1744301700000|2025-04-10 16:15:00|2257.04|2255.54|2253.2|2251.7|2257.04|2255.54|2248.49|2246.99|0
1744302000000|2025-04-10 16:20:00|2253.19|2251.69|2248.28|2246.78|2253.19|2251.69|2240.92|2239.42|0
1744302300000|2025-04-10 16:25:00|2248.29|2246.79|2246.37|2244.87|2250.11|2248.61|2240.85|2239.35|0
1744302600000|2025-04-10 16:30:00|2246.39|2244.89|2260.86|2259.36|2260.88|2259.38|2245.79|2244.29|0
1744302900000|2025-04-10 16:35:00|2260.67|2259.17|2262.47|2260.97|2264.23|2262.73|2257.36|2255.86|0
1744303200000|2025-04-10 16:40:00|2262.46|2260.96|2263.53|2262.03|2264.3|2262.8|2259.08|2257.58|0
1744303500000|2025-04-10 16:45:00|2263.52|2262.02|2268.54|2267.04|2270.48|2268.98|2256.93|2255.43|0
1744303800000|2025-04-10 16:50:00|2269.1|2267.6|2264.14|2262.64|2270.98|2269.48|2261.83|2260.33|0
1744304100000|2025-04-10 16:55:00|2263.77|2262.27|2267.7|2266.2|2269.98|2268.48|2262.64|2261.14|0
1744304400000|2025-04-10 17:00:00|2267.69|2266.19|2272.7|2271.2|2276.97|2275.47|2263.51|2262.01|0
1744304700000|2025-04-10 17:05:00|2272.69|2271.19|2264.01|2262.51|2272.69|2271.19|2263.24|2261.74|0
1744305000000|2025-04-10 17:10:00|2264|2262.5|2256.47|2254.97|2264.01|2262.51|2254.2|2252.7|0
1744305300000|2025-04-10 17:15:00|2256.28|2254.78|2257.96|2256.46|2258.32|2256.82|2254.11|2252.61|0
1744305600000|2025-04-10 17:20:00|2257.95|2256.45|2257.4|2255.9|2258.73|2257.23|2249.97|2248.47|0
1744305900000|2025-04-10 17:25:00|2257.58|2256.08|2267.07|2265.57|2268.03|2266.53|2256.81|2255.31|0
1744306200000|2025-04-10 17:30:00|2266.89|2265.39|2265.47|2263.97|2269.01|2267.51|2263.97|2262.47|0
1744306500000|2025-04-10 17:35:00|2265.28|2263.78|2264.82|2263.32|2271.57|2270.07|2264.45|2262.95|0
1744306800000|2025-04-10 17:40:00|2264.81|2263.31|2274.42|2272.92|2274.44|2272.94|2264.63|2263.13|0
1744307100000|2025-04-10 17:45:00|2274.23|2272.73|2273.4|2271.9|2278.78|2277.28|2272.23|2270.73|0
1744307400000|2025-04-10 17:50:00|2273.39|2271.89|2273.95|2272.45|2275.85|2274.35|2268.45|2266.95|0
1744307700000|2025-04-10 17:55:00|2273.96|2272.46|2276.2|2274.7|2277.84|2276.34|2273.57|2272.07|0
1744308000000|2025-04-10 18:00:00|2276.21|2274.71|2284.89|2283.39|2287.01|2285.51|2274.86|2273.36|0
1744308300000|2025-04-10 18:05:00|2285.26|2283.76|2273.19|2271.69|2285.52|2284.02|2273.19|2271.69|0
1744308600000|2025-04-10 18:10:00|2273.18|2271.68|2269.69|2268.19|2274.73|2273.23|2269.28|2267.78|0
1744308900000|2025-04-10 18:15:00|2269.68|2268.18|2274.73|2273.23|2277.23|2275.73|2268.51|2267.01|0
1744309200000|2025-04-10 18:20:00|2274.36|2272.86|2284|2282.5|2286.34|2284.84|2274.17|2272.67|0
1744309500000|2025-04-10 18:25:00|2283.99|2282.49|2287.93|2286.43|2289.45|2287.95|2281.88|2280.38|0
1744309800000|2025-04-10 18:30:00|2288.12|2286.62|2284.43|2282.93|2291.02|2289.52|2284.42|2282.92|0
1744310100000|2025-04-10 18:35:00|2284.42|2282.92|2286.08|2284.58|2287.55|2286.05|2282.41|2280.91|0
1744310400000|2025-04-10 18:40:00|2286.27|2284.77|2289.83|2288.33|2289.83|2288.33|2284.33|2282.83|0
1744310700000|2025-04-10 18:45:00|2289.65|2288.15|2283.7|2282.2|2289.83|2288.33|2280.86|2279.36|0
1744311000000|2025-04-10 18:50:00|2283.89|2282.39|2280.7|2279.2|2286.85|2285.35|2280.5|2279|0
1744311300000|2025-04-10 18:55:00|2280.69|2279.19|2283.85|2282.35|2286.57|2285.07|2278.19|2276.69|0
1744311600000|2025-04-10 19:00:00|2283.86|2282.36|2289.87|2288.37|2290.51|2289.01|2281.88|2280.38|0
1744311900000|2025-04-10 19:05:00|2289.68|2288.18|2281.21|2279.71|2290.49|2288.99|2281.02|2279.52|0
1744312200000|2025-04-10 19:10:00|2281.22|2279.72|2281.16|2279.66|2282.87|2281.37|2278.4|2276.9|0
1744312500000|2025-04-10 19:15:00|2281.17|2279.67|2285.05|2283.55|2286.03|2284.53|2279.18|2277.68|0
1744312800000|2025-04-10 19:20:00|2285.07|2283.57|2283.54|2282.04|2288.95|2287.45|2281.79|2280.29|0
1744313100000|2025-04-10 19:25:00|2283.55|2282.05|2277.06|2275.56|2286.13|2284.63|2277.05|2275.55|0
1744313400000|2025-04-10 19:30:00|2277.05|2275.55|2279.44|2277.94|2284.1|2282.6|2276.66|2275.16|0
1744313700000|2025-04-10 19:35:00|2279.45|2277.95|2274.37|2272.87|2280.62|2279.12|2274.34|2272.84|0
1744314000000|2025-04-10 19:40:00|2274.75|2273.25|2267.76|2266.26|2276.33|2274.83|2266.77|2265.27|0
1744314300000|2025-04-10 19:45:00|2267.77|2266.27|2273.12|2271.62|2273.89|2272.39|2266.6|2265.1|0
1744314600000|2025-04-10 19:50:00|2273.11|2271.61|2284.96|2283.46|2285.57|2284.07|2273.11|2271.61|0
1744314900000|2025-04-10 19:55:00|2284.97|2283.47|2285.98|2284.48|2290.43|2288.93|2280.03|2278.53|0
1744315200000|2025-04-10 20:00:00|2285.97|2284.47|2290.95|2289.45|2293.45|2291.95|2284.11|2282.61|0
1744315500000|2025-04-10 20:05:00|2290.94|2289.44|2291.2|2289.7|2292.06|2290.56|2288.09|2286.59|0
1744315800000|2025-04-10 20:10:00|2291.19|2289.69|2292.51|2291.01|2292.86|2291.36|2289.65|2288.15|0
1744316100000|2025-04-10 20:15:00|2292.49|2290.99|2288.84|2287.34|2292.49|2290.99|2287.8|2286.3|0
1744316400000|2025-04-10 20:20:00|2288.77|2287.27|2287.16|2285.66|2288.89|2287.39|2286.85|2285.35|0
1744316700000|2025-04-10 20:25:00|2287.15|2285.65|2286.6|2285.1|2287.35|2285.85|2286.45|2284.95|0
1744317000000|2025-04-10 20:30:00|2286.52|2285.02|2286.68|2285.18|2287.64|2286.14|2286.1|2284.6|0
1744317300000|2025-04-10 20:35:00|2286.67|2285.17|2285.75|2284.25|2286.83|2285.33|2284.67|2283.17|0
1744317600000|2025-04-10 20:40:00|2285.83|2284.33|2285.02|2283.52|2285.98|2284.48|2284.44|2282.94|0
1744317900000|2025-04-10 20:45:00|2285.01|2283.51|2286.68|2285.18|2286.83|2285.33|2284.71|2283.21|0
1744318200000|2025-04-10 20:50:00|2286.75|2285.25|2288.57|2287.07|2288.57|2287.07|2286.6|2285.1|0
1744318500000|2025-04-10 20:55:00|2288.56|2287.06|2288.22|2286.72|2288.57|2287.07|2287.45|2285.95|0
1744318800000|2025-04-10 21:00:00|2288.18|2286.68|2288.3|2286.8|2288.64|2287.14|2288.01|2286.51|0
1744319100000|2025-04-10 21:05:00|2288.26|2286.76|2288.07|2286.57|2288.3|2286.8|2287.95|2286.45|0
1744319400000|2025-04-10 21:10:00|2288.11|2286.61|2288.11|2286.61|2288.15|2286.65|2288.07|2286.57|0
1744319700000|2025-04-10 21:15:00|2288.07|2286.57|2288.26|2286.76|2288.3|2286.8|2288.07|2286.57|0
1744320000000|2025-04-10 21:20:00|2288.22|2286.72|2287.95|2286.45|2288.26|2286.76|2287.95|2286.45|0
1744320300000|2025-04-10 21:25:00|2287.96|2286.46|2287.93|2286.43|2288.22|2286.72|2287.82|2286.32|0
1744320600000|2025-04-10 21:30:00|2287.94|2286.44|2287.71|2286.21|2287.97|2286.47|2287.71|2286.21|0
1744320900000|2025-04-10 21:35:00|2287.79|2286.29|2287.31|2285.81|2287.79|2286.29|2287.28|2285.78|0
1744321200000|2025-04-10 21:40:00|2287.28|2285.78|2287.35|2285.85|2287.35|2285.85|2286.93|2285.43|0
1744321500000|2025-04-10 21:45:00|2287.28|2285.78|2286.97|2285.47|2287.31|2285.81|2286.97|2285.47|0
1744321800000|2025-04-10 21:50:00|2286.93|2285.43|2287.08|2285.58|2287.08|2285.58|2286.85|2285.35|0
1744322100000|2025-04-10 21:55:00|2287.04|2285.54|2286.7|2285.2|2287.08|2285.58|2286.31|2284.81|0
1744322400000|2025-04-10 22:00:00|2286.71|2285.21|2290.13|2288.63|2290.67|2289.17|2286.62|2285.12|0
1744322700000|2025-04-10 22:05:00|2290.17|2288.67|2291.56|2290.06|2291.98|2290.48|2290.13|2288.63|0
1744323000000|2025-04-10 22:10:00|2291.67|2290.17|2291.33|2289.83|2292.6|2291.1|2290.86|2289.36|0
1744323300000|2025-04-10 22:15:00|2291.29|2289.79|2290.48|2288.98|2292.29|2290.79|2290.25|2288.75|0
1744323600000|2025-04-10 22:20:00|2290.47|2288.97|2290.44|2288.94|2290.79|2289.29|2289.67|2288.17|0
1744323900000|2025-04-10 22:25:00|2290.43|2288.93|2290.4|2288.9|2291.52|2290.02|2289.63|2288.13|0
1744324200000|2025-04-10 22:30:00|2290.44|2288.94|2292.37|2290.87|2293.22|2291.72|2290.44|2288.94|0
1744324500000|2025-04-10 22:35:00|2292.41|2290.91|2293.8|2292.3|2294.06|2292.56|2292.1|2290.6|0
1744324800000|2025-04-10 22:40:00|2293.79|2292.29|2294.41|2292.91|2294.76|2293.26|2293.56|2292.06|0
1744325100000|2025-04-10 22:45:00|2294.4|2292.9|2292.54|2291.04|2295.61|2294.11|2292.31|2290.81|0
1744325400000|2025-04-10 22:50:00|2292.5|2291|2291.92|2290.42|2292.54|2291.04|2291.54|2290.04|0
1744325700000|2025-04-10 22:55:00|2291.93|2290.43|2290.54|2289.04|2292.16|2290.66|2290.42|2288.92|0
1744326000000|2025-04-10 23:00:00|2290.58|2289.08|2289.53|2288.03|2290.73|2289.23|2288.14|2286.64|0
1744326300000|2025-04-10 23:05:00|2289.46|2287.96|2289.96|2288.46|2291.5|2290|2289.26|2287.76|0
1744326600000|2025-04-10 23:10:00|2289.92|2288.42|2286.22|2284.72|2290.11|2288.61|2285.56|2284.06|0
1744326900000|2025-04-10 23:15:00|2286.18|2284.68|2285.48|2283.98|2286.18|2284.68|2284.63|2283.13|0
1744327200000|2025-04-10 23:20:00|2285.49|2283.99|2281.04|2279.54|2285.75|2284.25|2280.53|2279.03|0
1744327500000|2025-04-10 23:25:00|2281.07|2279.57|2283.39|2281.89|2284.35|2282.85|2280.76|2279.26|0
1744327800000|2025-04-10 23:30:00|2283.43|2281.93|2284.74|2283.24|2285.24|2283.74|2282.39|2280.89|0
1744328100000|2025-04-10 23:35:00|2284.66|2283.16|2282.54|2281.04|2284.82|2283.32|2282.15|2280.65|0
1744328400000|2025-04-10 23:40:00|2282.58|2281.08|2284.16|2282.66|2284.28|2282.78|2282.35|2280.85|0
1744328700000|2025-04-10 23:45:00|2284.08|2282.58|2280.22|2278.72|2284.28|2282.78|2280.18|2278.68|0
1744329000000|2025-04-10 23:50:00|2280.21|2278.71|2277.15|2275.65|2280.96|2279.46|2276.31|2274.81|0
1744329300000|2025-04-10 23:55:00|2277.16|2275.66|2279.09|2277.59|2281.48|2279.98|2276.34|2274.84|0
1744329600000|2025-04-11 00:00:00|2279.07|2277.57|2273.17|2271.67|2279.93|2278.43|2271.01|2269.51|0
1744329900000|2025-04-11 00:05:00|2273.06|2271.56|2270.81|2269.31|2273.52|2272.02|2269.26|2267.76|0
1744330200000|2025-04-11 00:10:00|2270.73|2269.23|2269.13|2267.63|2274.4|2272.9|2269.02|2267.52|0
1744330500000|2025-04-11 00:15:00|2268.98|2267.48|2265.75|2264.25|2273.97|2272.47|2263.84|2262.34|0
1744330800000|2025-04-11 00:20:00|2265.76|2264.26|2269.38|2267.88|2270.5|2269|2265.21|2263.71|0
1744331100000|2025-04-11 00:25:00|2269.37|2267.87|2267.38|2265.88|2270.68|2269.18|2267.37|2265.87|0
1744331400000|2025-04-11 00:30:00|2267.36|2265.86|2268.4|2266.9|2269.73|2268.23|2266.1|2264.6|0
1744331700000|2025-04-11 00:35:00|2268.41|2266.91|2270.04|2268.54|2271.31|2269.81|2268.14|2266.64|0
1744332000000|2025-04-11 00:40:00|2270.05|2268.55|2265.94|2264.44|2271.78|2270.28|2264.77|2263.27|0
1744332300000|2025-04-11 00:45:00|2265.93|2264.43|2263.36|2261.86|2266.36|2264.86|2262.35|2260.85|0
1744332600000|2025-04-11 00:50:00|2263.35|2261.85|2267.47|2265.97|2268.07|2266.57|2262.5|2261|0
1744332900000|2025-04-11 00:55:00|2267.29|2265.79|2270.1|2268.6|2270.86|2269.36|2264.95|2263.45|0
1744333200000|2025-04-11 01:00:00|2270.09|2268.59|2269.61|2268.11|2270.47|2268.97|2267.44|2265.94|0
1744333500000|2025-04-11 01:05:00|2269.6|2268.1|2270.17|2268.67|2270.78|2269.28|2267.29|2265.79|0
1744333800000|2025-04-11 01:10:00|2269.99|2268.49|2273.3|2271.8|2273.31|2271.81|2268.48|2266.98|0
1744334100000|2025-04-11 01:15:00|2273.12|2271.62|2277.09|2275.59|2277.67|2276.17|2272.7|2271.2|0
1744334400000|2025-04-11 01:20:00|2277.08|2275.58|2275.16|2273.66|2277.64|2276.14|2273.61|2272.11|0
1744334700000|2025-04-11 01:25:00|2275.17|2273.67|2275.15|2273.65|2277.4|2275.9|2273.05|2271.55|0
1744335000000|2025-04-11 01:30:00|2275.14|2273.64|2275.27|2273.77|2277.37|2275.87|2274.17|2272.67|0
1744335300000|2025-04-11 01:35:00|2275.45|2273.95|2277.75|2276.25|2278.33|2276.83|2273.72|2272.22|0
1744335600000|2025-04-11 01:40:00|2277.93|2276.43|2278.52|2277.02|2280.6|2279.1|2276.44|2274.94|0
1744335900000|2025-04-11 01:45:00|2278.33|2276.83|2280.85|2279.35|2281.26|2279.76|2277.74|2276.24|0
1744336200000|2025-04-11 01:50:00|2280.66|2279.16|2280.09|2278.59|2282.38|2280.88|2279.33|2277.83|0
1744336500000|2025-04-11 01:55:00|2280.08|2278.58|2282.03|2280.53|2282.43|2280.93|2279.31|2277.81|0
1744336800000|2025-04-11 02:00:00|2281.66|2280.16|2282.43|2280.93|2283.48|2281.98|2281.47|2279.97|0
1744337100000|2025-04-11 02:05:00|2282.42|2280.92|2280.77|2279.27|2282.42|2280.92|2277.71|2276.21|0
1744337400000|2025-04-11 02:10:00|2280.78|2279.28|2279.27|2277.77|2281.35|2279.85|2278.49|2276.99|0
1744337700000|2025-04-11 02:15:00|2279.28|2277.78|2282.82|2281.32|2283.2|2281.7|2277.48|2275.98|0
1744338000000|2025-04-11 02:20:00|2282.83|2281.33|2283.76|2282.26|2284.43|2282.93|2282.1|2280.6|0
1744338300000|2025-04-11 02:25:00|2283.94|2282.44|2285.57|2284.07|2287.52|2286.02|2283.94|2282.44|0
1744338600000|2025-04-11 02:30:00|2285.39|2283.89|2286.93|2285.43|2287.68|2286.18|2285.19|2283.69|0
1744338900000|2025-04-11 02:35:00|2286.75|2285.25|2285.58|2284.08|2287.3|2285.8|2285.57|2284.07|0
1744339200000|2025-04-11 02:40:00|2285.59|2284.09|2285.53|2284.03|2286.11|2284.61|2285.14|2283.64|0
1744339500000|2025-04-11 02:45:00|2285.52|2284.02|2285.94|2284.44|2286.3|2284.8|2284.96|2283.46|0
1744339800000|2025-04-11 02:50:00|2285.95|2284.45|2285.19|2283.69|2286.92|2285.42|2284.8|2283.3|0
1744340100000|2025-04-11 02:55:00|2285.18|2283.68|2283.99|2282.49|2285.19|2283.69|2283.24|2281.74|0
1744340400000|2025-04-11 03:00:00|2284.36|2282.86|2285.18|2283.68|2286.14|2284.64|2284.36|2282.86|0
1744340700000|2025-04-11 03:05:00|2285.19|2283.69|2285.18|2283.68|2286.71|2285.21|2285.17|2283.67|0
1744341000000|2025-04-11 03:10:00|2285.17|2283.67|2285.44|2283.94|2286.17|2284.67|2285.04|2283.54|0
1744341300000|2025-04-11 03:15:00|2285.45|2283.95|2284.3|2282.8|2285.84|2284.34|2283.93|2282.43|0
1744341600000|2025-04-11 03:20:00|2283.74|2282.24|2289.9|2288.4|2290.59|2289.09|2283.16|2281.66|0
1744341900000|2025-04-11 03:25:00|2289.89|2288.39|2290.12|2288.62|2290.49|2288.99|2288.93|2287.43|0
1744342200000|2025-04-11 03:30:00|2290.13|2288.63|2288.91|2287.41|2290.53|2289.03|2288.32|2286.82|0
1744342500000|2025-04-11 03:35:00|2288.9|2287.4|2288.18|2286.68|2288.91|2287.41|2287.38|2285.88|0
1744342800000|2025-04-11 03:40:00|2288.19|2286.69|2287.88|2286.38|2288.57|2287.07|2286.85|2285.35|0
1744343100000|2025-04-11 03:45:00|2287.86|2286.36|2286.91|2285.41|2287.86|2286.36|2285.55|2284.05|0
1744343400000|2025-04-11 03:50:00|2286.92|2285.42|2289.23|2287.73|2289.79|2288.29|2285.95|2284.45|0
1744343700000|2025-04-11 03:55:00|2289.04|2287.54|2287.47|2285.97|2289.41|2287.91|2287.08|2285.58|0
1744344000000|2025-04-11 04:00:00|2287.48|2285.98|2289.09|2287.59|2289.47|2287.97|2287.37|2285.87|0
1744344300000|2025-04-11 04:05:00|2289.1|2287.6|2289.88|2288.38|2291.24|2289.74|2289.1|2287.6|0
1744344600000|2025-04-11 04:10:00|2290.06|2288.56|2290.09|2288.59|2291.03|2289.53|2289.49|2287.99|0
1744344900000|2025-04-11 04:15:00|2290.08|2288.58|2291.1|2289.6|2292.24|2290.74|2288.83|2287.33|0
1744345200000|2025-04-11 04:20:00|2291.11|2289.61|2290.69|2289.19|2291.49|2289.99|2289.93|2288.43|0
1744345500000|2025-04-11 04:25:00|2290.7|2289.2|2290.45|2288.95|2292.2|2290.7|2290.26|2288.76|0
1744345800000|2025-04-11 04:30:00|2290.64|2289.14|2289.94|2288.44|2291.05|2289.55|2289.92|2288.42|0
1744346100000|2025-04-11 04:35:00|2290.31|2288.81|2289.04|2287.54|2290.32|2288.82|2288.48|2286.98|0
1744346400000|2025-04-11 04:40:00|2289.05|2287.55|2290.76|2289.26|2290.77|2289.27|2288.67|2287.17|0
1744346700000|2025-04-11 04:45:00|2290.75|2289.25|2288.58|2287.08|2290.94|2289.44|2288.58|2287.08|0
1744347000000|2025-04-11 04:50:00|2288.59|2287.09|2286.06|2284.56|2288.59|2287.09|2284.52|2283.02|0
1744347300000|2025-04-11 04:55:00|2286.25|2284.75|2287.78|2286.28|2288.53|2287.03|2286.25|2284.75|0
1744347600000|2025-04-11 05:00:00|2287.79|2286.29|2285.47|2283.97|2288.35|2286.85|2284.34|2282.84|0
1744347900000|2025-04-11 05:05:00|2285.66|2284.16|2282.83|2281.33|2286.22|2284.72|2282.64|2281.14|0
1744348200000|2025-04-11 05:10:00|2282.84|2281.34|2287.44|2285.94|2287.82|2286.32|2282.84|2281.34|0
1744348500000|2025-04-11 05:15:00|2287.45|2285.95|2287.43|2285.93|2289.34|2287.84|2285.92|2284.42|0
1744348800000|2025-04-11 05:20:00|2287.44|2285.94|2290.07|2288.57|2290.44|2288.94|2287.42|2285.92|0
1744349100000|2025-04-11 05:25:00|2290.26|2288.76|2293.94|2292.44|2294.32|2292.82|2290.25|2288.75|0
1744349400000|2025-04-11 05:30:00|2293.95|2292.45|2295.22|2293.72|2296.71|2295.21|2293.95|2292.45|0
1744349700000|2025-04-11 05:35:00|2295.21|2293.71|2295.6|2294.1|2296.54|2295.04|2294.43|2292.93|0
1744350000000|2025-04-11 05:40:00|2295.97|2294.47|2296.74|2295.24|2297.49|2295.99|2295.57|2294.07|0
1744350300000|2025-04-11 05:45:00|2296.56|2295.06|2295.36|2293.86|2299.22|2297.72|2295.16|2293.66|0
1744350600000|2025-04-11 05:50:00|2295.54|2294.04|2298.25|2296.75|2298.65|2297.15|2294.44|2292.94|0
1744350900000|2025-04-11 05:55:00|2298.43|2296.93|2296.75|2295.25|2299.61|2298.11|2296.52|2295.02|0
1744351200000|2025-04-11 06:00:00|2296.76|2295.26|2300.1|2298.6|2302.4|2300.9|2296.76|2295.26|0
1744351500000|2025-04-11 06:05:00|2300.11|2298.61|2303.98|2302.48|2304.55|2303.05|2297.59|2296.09|0
1744351800000|2025-04-11 06:10:00|2303.99|2302.49|2299.09|2297.59|2305.15|2303.65|2298.69|2297.19|0
1744352100000|2025-04-11 06:15:00|2299.1|2297.6|2299.48|2297.98|2300.67|2299.17|2297.99|2296.49|0
1744352400000|2025-04-11 06:20:00|2299.47|2297.97|2300.91|2299.41|2303.58|2302.08|2299.1|2297.6|0
1744352700000|2025-04-11 06:25:00|2300.92|2299.42|2303.9|2302.4|2304.85|2303.35|2300.92|2299.42|0
1744353000000|2025-04-11 06:30:00|2303.89|2302.39|2299.89|2298.49|2306.5|2305|2299.64|2298.24|39
1744353300000|2025-04-11 06:35:00|2299.76|2298.36|2296.64|2295.24|2299.76|2298.36|2296.64|2295.24|10
1744353600000|2025-04-11 06:40:00|2296.51|2295.11|2295.76|2294.36|2296.51|2295.11|2287.39|2285.99|89
1744353900000|2025-04-11 06:45:00|2295.89|2294.49|2295.26|2293.86|2296.76|2295.36|2295.26|2293.86|43
1744354200000|2025-04-11 06:50:00|2295.01|2293.61|2289.64|2288.24|2295.14|2293.74|2289.64|2288.24|14
1744354500000|2025-04-11 06:55:00|2292.91|2291.41|2289.37|2287.87|2294.05|2292.55|2288.63|2287.13|0
1744354800000|2025-04-11 07:00:00|2289.93|2288.43|2277.06|2276.56|2290.31|2289.81|2276.31|2275.81|6258
1744355100000|2025-04-11 07:05:00|2276.94|2276.44|2258.19|2257.69|2276.94|2276.44|2256.94|2256.44|5656
1744355400000|2025-04-11 07:10:00|2258.31|2257.81|2256.31|2255.81|2264.56|2264.06|2248.94|2248.44|6532
1744355700000|2025-04-11 07:15:00|2256.69|2256.19|2253.44|2252.94|2264.19|2263.69|2253.31|2252.81|5134
1744356000000|2025-04-11 07:20:00|2253.56|2253.06|2258.81|2258.31|2261.94|2261.44|2250.94|2250.44|5670
1744356300000|2025-04-11 07:25:00|2258.94|2258.44|2252.31|2251.81|2262.94|2262.44|2250.81|2250.31|3608
1744356600000|2025-04-11 07:30:00|2252.06|2251.56|2257.69|2257.19|2258.69|2258.19|2251.06|2250.56|5741
1744356900000|2025-04-11 07:35:00|2257.44|2256.94|2254.69|2254.19|2262.06|2261.56|2253.44|2252.94|2841
1744357200000|2025-04-11 07:40:00|2254.56|2254.06|2254.69|2254.19|2258.94|2258.44|2253.44|2252.94|2455
1744357500000|2025-04-11 07:45:00|2254.56|2254.06|2251.06|2250.56|2256.94|2256.44|2250.06|2249.56|2991
1744357800000|2025-04-11 07:50:00|2250.94|2250.44|2251.81|2251.31|2253.56|2253.06|2249.94|2249.44|2317
1744358100000|2025-04-11 07:55:00|2251.94|2251.44|2242.69|2242.19|2251.94|2251.44|2242.44|2241.94|2450
1744358400000|2025-04-11 08:00:00|2242.06|2241.56|2241.44|2240.94|2242.94|2242.44|2234.69|2234.19|4359
1744358700000|2025-04-11 08:05:00|2241.06|2240.56|2246.94|2246.44|2248.44|2247.94|2239.69|2239.19|2399
1744359000000|2025-04-11 08:10:00|2247.06|2246.56|2245.31|2244.81|2248.06|2247.56|2242.94|2242.44|1799
1744359300000|2025-04-11 08:15:00|2245.19|2244.69|2241.06|2240.56|2247.06|2246.56|2239.31|2238.81|4657
1744359600000|2025-04-11 08:20:00|2240.56|2240.06|2240.06|2239.56|2244.81|2244.31|2238.94|2238.44|1503
1744359900000|2025-04-11 08:25:00|2240.19|2239.69|2241.06|2240.56|2244.56|2244.06|2239.31|2238.81|1112
1744360200000|2025-04-11 08:30:00|2240.94|2240.44|2233.31|2232.81|2242.94|2242.44|2233.31|2232.81|2045
1744360500000|2025-04-11 08:35:00|2233.19|2232.69|2230.94|2230.44|2235.06|2234.56|2228.94|2228.44|2237
1744360800000|2025-04-11 08:40:00|2230.81|2230.31|2230.69|2230.19|2231.56|2231.06|2225.31|2224.81|2029
1744361100000|2025-04-11 08:45:00|2230.81|2230.31|2226.94|2226.44|2231.06|2230.56|2225.81|2225.31|3239
1744361400000|2025-04-11 08:50:00|2227.06|2226.56|2221.69|2221.19|2229.31|2228.81|2221.69|2221.19|2781
1744361700000|2025-04-11 08:55:00|2221.81|2221.31|2226.19|2225.69|2226.69|2226.19|2218.69|2218.19|1759
1744362000000|2025-04-11 09:00:00|2225.81|2225.31|2226.06|2225.56|2228.81|2228.31|2223.44|2222.94|1457
1744362300000|2025-04-11 09:05:00|2226.19|2225.69|2220.44|2219.94|2227.06|2226.56|2220.19|2219.69|1288
1744362600000|2025-04-11 09:10:00|2220.31|2219.81|2219.56|2219.06|2221.19|2220.69|2217.06|2216.56|2520
1744362900000|2025-04-11 09:15:00|2220.06|2219.56|2223.19|2222.69|2223.69|2223.19|2219.94|2219.44|2557
1744363200000|2025-04-11 09:20:00|2223.44|2222.94|2227.94|2227.44|2228.81|2228.31|2222.94|2222.44|2164
1744363500000|2025-04-11 09:25:00|2227.81|2227.31|2225.44|2224.94|2229.81|2229.31|2224.94|2224.44|1503
1744363800000|2025-04-11 09:30:00|2225.69|2225.19|2225.44|2224.94|2225.94|2225.44|2222.06|2221.56|1307
1744364100000|2025-04-11 09:35:00|2225.69|2225.19|2225.44|2224.94|2227.44|2226.94|2222.31|2221.81|1404
1744364400000|2025-04-11 09:40:00|2225.19|2224.69|2228.69|2228.19|2229.19|2228.69|2222.94|2222.44|1346
1744364700000|2025-04-11 09:45:00|2228.94|2228.44|2226.19|2225.69|2231.19|2230.69|2226.19|2225.69|1964
1744365000000|2025-04-11 09:50:00|2226.56|2226.06|2233.19|2232.69|2233.69|2233.19|2223.69|2223.19|2364
1744365300000|2025-04-11 09:55:00|2233.31|2232.81|2243.69|2243.19|2244.31|2243.81|2232.31|2231.81|1722
1744365600000|2025-04-11 10:00:00|2243.94|2243.44|2248.44|2247.94|2249.06|2248.56|2243.81|2243.31|2752
1744365900000|2025-04-11 10:05:00|2248.56|2248.06|2246.06|2245.56|2248.69|2248.19|2244.69|2244.19|1892
1744366200000|2025-04-11 10:10:00|2245.94|2245.44|2249.94|2249.44|2250.19|2249.69|2245.19|2244.69|1232
1744366500000|2025-04-11 10:15:00|2250.06|2249.56|2251.19|2250.69|2252.19|2251.69|2247.94|2247.44|3329
1744366800000|2025-04-11 10:20:00|2251.31|2250.81|2256.44|2255.94|2257.44|2256.94|2251.19|2250.69|3138
1744367100000|2025-04-11 10:25:00|2256.19|2255.69|2257.69|2257.19|2261.44|2260.94|2255.94|2255.44|1282
1744367400000|2025-04-11 10:30:00|2257.44|2256.94|2263.06|2262.56|2264.56|2264.06|2255.19|2254.69|2208
1744367700000|2025-04-11 10:35:00|2262.94|2262.44|2262.31|2261.81|2265.31|2264.81|2261.44|2260.94|1173
1744368000000|2025-04-11 10:40:00|2262.44|2261.94|2261.31|2260.81|2263.81|2263.31|2259.69|2259.19|3251
1744368300000|2025-04-11 10:45:00|2261.44|2260.94|2261.69|2261.19|2262.94|2262.44|2259.56|2259.06|2838
1744368600000|2025-04-11 10:50:00|2261.44|2260.94|2264.69|2264.19|2265.19|2264.69|2258.31|2257.81|1141
1744368900000|2025-04-11 10:55:00|2264.94|2264.44|2264.81|2264.31|2266.94|2266.44|2262.56|2262.06|2702
1744369200000|2025-04-11 11:00:00|2264.94|2264.44|2261.06|2260.56|2265.69|2265.19|2258.69|2258.19|2008
1744369500000|2025-04-11 11:05:00|2261.31|2260.81|2264.69|2264.19|2265.19|2264.69|2258.94|2258.44|2696
1744369800000|2025-04-11 11:10:00|2264.56|2264.06|2260.06|2259.56|2265.56|2265.06|2259.44|2258.94|863
1744370100000|2025-04-11 11:15:00|2259.94|2259.44|2256.44|2255.94|2260.06|2259.56|2256.19|2255.69|1156
1744370400000|2025-04-11 11:20:00|2256.81|2256.31|2258.19|2257.69|2258.94|2258.44|2255.56|2255.06|2039
1744370700000|2025-04-11 11:25:00|2258.31|2257.81|2252.69|2252.19|2258.56|2258.06|2252.31|2251.81|898
1744371000000|2025-04-11 11:30:00|2252.56|2252.06|2252.94|2252.44|2254.44|2253.94|2250.56|2250.06|1082
1744371300000|2025-04-11 11:35:00|2252.81|2252.31|2250.44|2249.94|2253.44|2252.94|2248.19|2247.69|935
1744371600000|2025-04-11 11:40:00|2250.31|2249.81|2250.94|2250.44|2253.56|2253.06|2249.31|2248.81|966
1744371900000|2025-04-11 11:45:00|2250.69|2250.19|2243.19|2242.69|2251.19|2250.69|2242.69|2242.19|870
1744372200000|2025-04-11 11:50:00|2242.94|2242.44|2245.44|2244.94|2246.44|2245.94|2241.94|2241.44|1827
1744372500000|2025-04-11 11:55:00|2245.19|2244.69|2251.19|2250.69|2251.69|2251.19|2244.69|2244.19|1138
1744372800000|2025-04-11 12:00:00|2251.31|2250.81|2251.56|2251.06|2254.06|2253.56|2250.19|2249.69|1691
1744373100000|2025-04-11 12:05:00|2251.69|2251.19|2253.19|2252.69|2253.31|2252.81|2249.06|2248.56|1446
1744373400000|2025-04-11 12:10:00|2253.44|2252.94|2253.56|2253.06|2254.69|2254.19|2251.06|2250.56|714
1744373700000|2025-04-11 12:15:00|2253.44|2252.94|2251.31|2250.81|2255.56|2255.06|2250.44|2249.94|1155
1744374000000|2025-04-11 12:20:00|2251.69|2251.19|2251.69|2251.19|2254.44|2253.94|2249.94|2249.44|925
1744374300000|2025-04-11 12:25:00|2251.81|2251.31|2252.69|2252.19|2253.94|2253.44|2250.94|2250.44|804
1744374600000|2025-04-11 12:30:00|2252.56|2252.06|2259.94|2259.44|2259.94|2259.44|2252.56|2252.06|1382
1744374900000|2025-04-11 12:35:00|2260.19|2259.69|2260.19|2259.69|2262.19|2261.69|2259.31|2258.81|1109
1744375200000|2025-04-11 12:40:00|2260.06|2259.56|2256.44|2255.94|2260.94|2260.44|2255.44|2254.94|1181
1744375500000|2025-04-11 12:45:00|2256.56|2256.06|2255.19|2254.69|2258.19|2257.69|2253.31|2252.81|1605
1744375800000|2025-04-11 12:50:00|2255.31|2254.81|2255.81|2255.31|2257.44|2256.94|2254.31|2253.81|1200
1744376100000|2025-04-11 12:55:00|2255.94|2255.44|2253.69|2253.19|2255.94|2255.44|2252.19|2251.69|1010
1744376400000|2025-04-11 13:00:00|2253.44|2252.94|2256.31|2255.81|2257.44|2256.94|2252.69|2252.19|4130
1744376700000|2025-04-11 13:05:00|2256.44|2255.94|2249.94|2249.44|2258.06|2257.56|2249.06|2248.56|1321
1744377000000|2025-04-11 13:10:00|2249.56|2249.06|2249.44|2248.94|2251.06|2250.56|2246.81|2246.31|1587
1744377300000|2025-04-11 13:15:00|2249.56|2249.06|2248.19|2247.69|2250.81|2250.31|2247.31|2246.81|1381
1744377600000|2025-04-11 13:20:00|2248.06|2247.56|2245.94|2245.44|2249.56|2249.06|2245.69|2245.19|3466
1744377900000|2025-04-11 13:25:00|2245.69|2245.19|2245.44|2244.94|2249.94|2249.44|2244.94|2244.44|1465
1744378200000|2025-04-11 13:30:00|2245.56|2245.06|2248.31|2247.81|2248.81|2248.31|2241.31|2240.81|2215
1744378500000|2025-04-11 13:35:00|2248.19|2247.69|2259.44|2258.94|2260.94|2260.44|2248.06|2247.56|2649
1744378800000|2025-04-11 13:40:00|2259.31|2258.81|2260.81|2260.31|2263.44|2262.94|2251.94|2251.44|2680
1744379100000|2025-04-11 13:45:00|2260.44|2259.94|2269.06|2268.56|2270.94|2270.44|2260.19|2259.69|2278
1744379400000|2025-04-11 13:50:00|2268.94|2268.44|2272.94|2272.44|2274.31|2273.81|2265.06|2264.56|2693
1744379700000|2025-04-11 13:55:00|2273.06|2272.56|2271.44|2270.94|2274.19|2273.69|2269.56|2269.06|2941
1744380000000|2025-04-11 14:00:00|2268.56|2268.06|2266.81|2266.31|2270.06|2269.56|2263.44|2262.94|3890
1744380300000|2025-04-11 14:05:00|2266.94|2266.44|2279.19|2278.69|2279.81|2279.31|2265.94|2265.44|2882
1744380600000|2025-04-11 14:10:00|2279.56|2279.06|2276.56|2276.06|2280.94|2280.44|2269.81|2269.31|2038
1744380900000|2025-04-11 14:15:00|2276.31|2275.81|2268.94|2268.44|2281.44|2280.94|2268.94|2268.44|2778
1744381200000|2025-04-11 14:20:00|2269.19|2268.69|2263.31|2262.81|2269.56|2269.06|2258.56|2258.06|7222
1744381500000|2025-04-11 14:25:00|2263.44|2262.94|2264.44|2263.94|2266.19|2265.69|2262.06|2261.56|3437
1744381800000|2025-04-11 14:30:00|2264.94|2264.44|2272.94|2272.44|2275.06|2274.56|2262.94|2262.44|2808
1744382100000|2025-04-11 14:35:00|2272.81|2272.31|2276.19|2275.69|2277.44|2276.94|2272.81|2272.31|2303
1744382400000|2025-04-11 14:40:00|2275.94|2275.44|2282.44|2281.94|2282.69|2282.19|2273.31|2272.81|1915
1744382700000|2025-04-11 14:45:00|2282.19|2281.69|2280.94|2280.44|2284.44|2283.94|2279.94|2279.44|2217
1744383000000|2025-04-11 14:50:00|2280.69|2280.19|2277.19|2276.69|2280.69|2280.19|2274.69|2274.19|1751
1744383300000|2025-04-11 14:55:00|2277.06|2276.56|2274.56|2274.06|2278.19|2277.69|2273.94|2273.44|1789
1744383600000|2025-04-11 15:00:00|2274.31|2273.81|2274.69|2274.19|2286.31|2285.81|2272.94|2272.44|3099
1744383900000|2025-04-11 15:05:00|2274.81|2274.31|2269.31|2268.81|2274.81|2274.31|2269.06|2268.56|2914
1744384200000|2025-04-11 15:10:00|2268.94|2268.44|2271.69|2271.19|2274.44|2273.94|2268.31|2267.81|2914
1744384500000|2025-04-11 15:15:00|2271.44|2270.94|2272.56|2272.06|2273.44|2272.94|2269.44|2268.94|2503
1744384800000|2025-04-11 15:20:00|2272.44|2271.94|2276.09|2274.59|2276.09|2275.31|2271.94|2271.44|4586
1744385100000|2025-04-11 15:25:00|2276.08|2274.58|2278.91|2277.41|2280.71|2279.21|2275.7|2274.2|6580
1744385400000|2025-04-11 15:30:00|2278.9|2277.4|2279.14|2277.74|2281.39|2279.99|2277.26|2275.84|7519
1744385700000|2025-04-11 15:35:00|2279.64|2278.24|2284.39|2282.99|2284.39|2282.99|2278.89|2277.49|23498
1744386000000|2025-04-11 15:40:00|2284.89|2283.49|2285.26|2283.86|2286.14|2284.74|2283.89|2282.49|673
1744386300000|2025-04-11 15:45:00|2285.14|2283.74|2285.14|2283.74|2286.51|2285.11|2283.89|2282.49|2018
1744386600000|2025-04-11 15:50:00|2285.01|2283.61|2284.26|2282.86|2285.01|2283.61|2284.14|2282.74|7
1744386900000|2025-04-11 15:55:00|2284.39|2282.99|2285.69|2284.19|2285.69|2284.19|2284.01|2282.61|49
1744387200000|2025-04-11 16:00:00|2285.51|2284.01|2285.33|2283.83|2285.72|2284.22|2282.63|2281.13|2060
1744387500000|2025-04-11 16:05:00|2285.34|2283.84|2287.2|2285.7|2289.97|2288.47|2285.33|2283.83|0
1744387800000|2025-04-11 16:10:00|2287.21|2285.71|2289.52|2288.02|2291.45|2289.95|2287.2|2285.7|0
1744388100000|2025-04-11 16:15:00|2289.51|2288.01|2291.81|2290.31|2292.19|2290.69|2288.73|2287.23|0
1744388400000|2025-04-11 16:20:00|2291.8|2290.3|2289.76|2288.26|2292.87|2291.37|2289.75|2288.25|3000
1744388700000|2025-04-11 16:25:00|2289.38|2287.88|2289.37|2287.87|2291.29|2289.79|2286.28|2284.78|0
1744389000000|2025-04-11 16:30:00|2289.38|2287.88|2295.41|2293.91|2296.78|2295.28|2289|2287.5|0
1744389300000|2025-04-11 16:35:00|2295.59|2294.09|2298.73|2297.23|2301.77|2300.27|2295.59|2294.09|0
1744389600000|2025-04-11 16:40:00|2298.74|2297.24|2300.67|2299.17|2301.07|2299.57|2296.43|2294.93|0
1744389900000|2025-04-11 16:45:00|2300.86|2299.36|2301.37|2299.87|2301.87|2300.37|2297.98|2296.48|0
1744390200000|2025-04-11 16:50:00|2301.56|2300.06|2300.56|2299.06|2302.49|2300.99|2299.41|2297.91|0
1744390500000|2025-04-11 16:55:00|2300.57|2299.07|2299.03|2297.53|2300.97|2299.47|2297.51|2296.01|0
1744390800000|2025-04-11 17:00:00|2299.04|2297.54|2300.46|2298.96|2302|2300.5|2296.87|2295.37|0
1744391100000|2025-04-11 17:05:00|2300.64|2299.14|2300.03|2298.53|2302.43|2300.93|2298.11|2296.61|0
1744391400000|2025-04-11 17:10:00|2300.21|2298.71|2297.78|2296.28|2300.22|2298.72|2296.58|2295.08|0
1744391700000|2025-04-11 17:15:00|2297.77|2296.27|2293.66|2292.16|2298.94|2297.44|2292.51|2291.01|0
1744392000000|2025-04-11 17:20:00|2293.67|2292.17|2293.91|2292.41|2297.38|2295.88|2292.31|2290.81|0
1744392300000|2025-04-11 17:25:00|2293.9|2292.4|2293.07|2291.57|2294.84|2293.34|2291.92|2290.42|0
1744392600000|2025-04-11 17:30:00|2293.08|2291.58|2293.44|2291.94|2295|2293.5|2291.11|2289.61|0
1744392900000|2025-04-11 17:35:00|2293.45|2291.95|2300.11|2298.61|2300.49|2298.99|2291.5|2290|0
1744393200000|2025-04-11 17:40:00|2300.1|2298.6|2305.99|2304.49|2307|2305.5|2299.72|2298.22|0
1744393500000|2025-04-11 17:45:00|2306|2304.5|2305.92|2304.42|2306.31|2304.81|2302.03|2300.53|0
1744393800000|2025-04-11 17:50:00|2305.91|2304.41|2307.53|2306.03|2309.09|2307.59|2303.86|2302.36|0
1744394100000|2025-04-11 17:55:00|2307.71|2306.21|2308.88|2307.38|2310.48|2308.98|2306.27|2304.77|0
1744394400000|2025-04-11 18:00:00|2308.87|2307.37|2310.38|2308.88|2310.39|2308.89|2306.19|2304.69|0
1744394700000|2025-04-11 18:05:00|2310.37|2308.87|2307.07|2305.57|2310.4|2308.9|2306.1|2304.6|0
1744395000000|2025-04-11 18:10:00|2306.88|2305.38|2305.8|2304.3|2307.36|2305.86|2304.59|2303.09|0
1744395300000|2025-04-11 18:15:00|2305.79|2304.29|2302.31|2300.81|2306.97|2305.47|2300.78|2299.28|0
1744395600000|2025-04-11 18:20:00|2302.32|2300.82|2304.23|2302.73|2305.38|2303.88|2301.48|2299.98|0
1744395900000|2025-04-11 18:25:00|2304.24|2302.74|2304.63|2303.13|2305.02|2303.52|2301.33|2299.83|0
1744396200000|2025-04-11 18:30:00|2304.82|2303.32|2303.87|2302.37|2305.61|2304.11|2303.29|2301.79|0
1744396500000|2025-04-11 18:35:00|2304.05|2302.55|2306.13|2304.63|2307.52|2306.02|2302.68|2301.18|0
1744396800000|2025-04-11 18:40:00|2306.14|2304.64|2307.83|2306.33|2308.44|2306.94|2306.14|2304.64|0
1744397100000|2025-04-11 18:45:00|2308.02|2306.52|2308.26|2306.76|2309.37|2307.87|2306.89|2305.39|0
1744397400000|2025-04-11 18:50:00|2308.44|2306.94|2306.52|2305.02|2308.46|2306.96|2302.25|2300.75|0
1744397700000|2025-04-11 18:55:00|2306.53|2305.03|2303.39|2301.89|2306.93|2305.43|2303|2301.5|0
1744398000000|2025-04-11 19:00:00|2303.2|2301.7|2307.67|2306.17|2308.46|2306.96|2303.19|2301.69|0
1744398300000|2025-04-11 19:05:00|2307.66|2306.16|2311.11|2309.61|2311.12|2309.62|2305.92|2304.42|0
1744398600000|2025-04-11 19:10:00|2311.12|2309.62|2311.69|2310.19|2312.46|2310.96|2309.76|2308.26|0
1744398900000|2025-04-11 19:15:00|2311.87|2310.37|2311.95|2310.45|2312.33|2310.83|2308.82|2307.32|0
1744399200000|2025-04-11 19:20:00|2311.94|2310.44|2313.44|2311.94|2314.23|2312.73|2311.52|2310.02|0
1744399500000|2025-04-11 19:25:00|2313.26|2311.76|2312.26|2310.76|2314.22|2312.72|2310.94|2309.44|0
1744399800000|2025-04-11 19:30:00|2312.07|2310.57|2310.8|2309.3|2312.07|2310.57|2308.83|2307.33|0
1744400100000|2025-04-11 19:35:00|2310.78|2309.28|2310.39|2308.89|2310.97|2309.47|2308.04|2306.54|0
1744400400000|2025-04-11 19:40:00|2310.4|2308.9|2310.62|2309.12|2311.2|2309.7|2308.88|2307.38|0
1744400700000|2025-04-11 19:45:00|2310.43|2308.93|2311.14|2309.64|2311.36|2309.86|2308.5|2307|0
1744401000000|2025-04-11 19:50:00|2311.16|2309.66|2310.42|2308.92|2312.69|2311.19|2309.61|2308.11|0
1744401300000|2025-04-11 19:55:00|2310.05|2308.55|2307.72|2306.22|2310.79|2309.29|2307.14|2305.64|0
1744401600000|2025-04-11 20:00:00|2307.53|2306.03|2308.92|2307.42|2309.12|2307.62|2306.45|2304.95|0
1744401900000|2025-04-11 20:05:00|2308.85|2307.35|2308.11|2306.61|2309.27|2307.77|2307.88|2306.38|0
1744402200000|2025-04-11 20:10:00|2308.03|2306.53|2309.12|2307.62|2309.2|2307.7|2307.53|2306.03|0
1744402500000|2025-04-11 20:15:00|2309.2|2307.7|2309.43|2307.93|2310.32|2308.82|2308.58|2307.08|0
1744402800000|2025-04-11 20:20:00|2309.47|2307.97|2308.09|2306.59|2309.54|2308.04|2307.4|2305.9|0
1744403100000|2025-04-11 20:25:00|2308.01|2306.51|2309.44|2307.94|2309.8|2308.3|2308.01|2306.51|0
1744403400000|2025-04-11 20:30:00|2309.48|2307.98|2309.09|2307.59|2309.9|2308.4|2309.01|2307.51|0
1744403700000|2025-04-11 20:35:00|2309.21|2307.71|2309.44|2307.94|2309.48|2307.98|2308.74|2307.24|0
1744404000000|2025-04-11 20:40:00|2309.43|2307.93|2309.63|2308.13|2309.98|2308.48|2309.21|2307.71|0
1744404300000|2025-04-11 20:45:00|2309.55|2308.05|2309.83|2308.33|2309.98|2308.48|2309.48|2307.98|0
1744404600000|2025-04-11 20:50:00|2309.82|2308.32|2309.13|2307.63|2309.83|2308.33|2309.13|2307.63|0
1744404900000|2025-04-11 20:55:00|2309.09|2307.59|2308.63|2307.13|2309.36|2307.86|2308.12|2306.62|0
1744581600000|2025-04-13 22:00:00|2318.95|2317.45|2322.1|2320.6|2323.49|2321.99|2318.95|2317.45|0
1744581900000|2025-04-13 22:05:00|2322.06|2320.56|2318.57|2317.07|2322.06|2320.56|2317.1|2315.6|0
1744582200000|2025-04-13 22:10:00|2318.46|2316.96|2317.57|2316.07|2320.9|2319.4|2317.3|2315.8|0
1744582500000|2025-04-13 22:15:00|2317.53|2316.03|2315.57|2314.07|2318.46|2316.96|2312.28|2310.78|0
1744582800000|2025-04-13 22:20:00|2315.61|2314.11|2314.14|2312.64|2316.43|2314.93|2313.32|2311.82|0
1744583100000|2025-04-13 22:25:00|2314.21|2312.71|2311.84|2310.34|2314.21|2312.71|2311.14|2309.64|0
1744583400000|2025-04-13 22:30:00|2311.8|2310.3|2312.38|2310.88|2314.2|2312.7|2311.22|2309.72|0
1744583700000|2025-04-13 22:35:00|2312.34|2310.84|2314.56|2313.06|2314.64|2313.14|2311.3|2309.8|0
1744584000000|2025-04-13 22:40:00|2314.6|2313.1|2314.83|2313.33|2316.34|2314.84|2314.21|2312.71|0
1744584300000|2025-04-13 22:45:00|2314.79|2313.29|2313.75|2312.25|2315.64|2314.14|2312.89|2311.39|0
1744584600000|2025-04-13 22:50:00|2313.71|2312.21|2313.32|2311.82|2315.22|2313.72|2313.17|2311.67|0
1744584900000|2025-04-13 22:55:00|2313.36|2311.86|2312.7|2311.2|2313.75|2312.25|2312.35|2310.85|0
1744585200000|2025-04-13 23:00:00|2312.71|2311.21|2315.08|2313.58|2315.93|2314.43|2311.42|2309.92|0
1744585500000|2025-04-13 23:05:00|2315|2313.5|2316.05|2314.55|2317.44|2315.94|2314.96|2313.46|0
1744585800000|2025-04-13 23:10:00|2316.09|2314.59|2316.53|2315.03|2317.49|2315.99|2315.29|2313.79|0
1744586100000|2025-04-13 23:15:00|2316.57|2315.07|2318.26|2316.76|2318.62|2317.12|2316.57|2315.07|0
1744586400000|2025-04-13 23:20:00|2318.22|2316.72|2317.8|2316.3|2318.96|2317.46|2317.07|2315.57|0
1744586700000|2025-04-13 23:25:00|2317.84|2316.34|2317.52|2316.02|2318.91|2317.41|2317.36|2315.86|0
1744587000000|2025-04-13 23:30:00|2317.56|2316.06|2315.29|2313.79|2318.06|2316.56|2315.1|2313.6|0
1744587300000|2025-04-13 23:35:00|2315.37|2313.87|2315.33|2313.83|2315.83|2314.33|2315.02|2313.52|0
1744587600000|2025-04-13 23:40:00|2315.37|2313.87|2315.37|2313.87|2315.52|2314.02|2314.25|2312.75|0
1744587900000|2025-04-13 23:45:00|2315.41|2313.91|2316.27|2314.77|2316.5|2315|2315.29|2313.79|0
1744588200000|2025-04-13 23:50:00|2316.3|2314.8|2316.11|2314.61|2316.58|2315.08|2315.57|2314.07|0
1744588500000|2025-04-13 23:55:00|2316.07|2314.57|2316.15|2314.65|2316.38|2314.88|2315.76|2314.26|0
1744588800000|2025-04-14 00:00:00|2316.11|2314.61|2315.72|2314.22|2318.35|2316.85|2315.52|2314.02|0
1744589100000|2025-04-14 00:05:00|2315.76|2314.26|2316.27|2314.77|2317.59|2316.09|2315.02|2313.52|0
1744589400000|2025-04-14 00:10:00|2316.23|2314.73|2317.92|2316.42|2318.04|2316.54|2315.28|2313.78|0
1744589700000|2025-04-14 00:15:00|2317.93|2316.43|2321.02|2319.52|2322.14|2320.64|2317.8|2316.3|0
1744590000000|2025-04-14 00:20:00|2321.01|2319.51|2316.87|2315.37|2322.5|2321|2316.67|2315.17|0
1744590300000|2025-04-14 00:25:00|2316.86|2315.36|2319.84|2318.34|2320.03|2318.53|2315.35|2313.85|0
1744590600000|2025-04-14 00:30:00|2320.21|2318.71|2322.1|2320.6|2323.23|2321.73|2320.21|2318.71|0
1744590900000|2025-04-14 00:35:00|2321.92|2320.42|2322.49|2320.99|2322.87|2321.37|2321.55|2320.05|0
1744591200000|2025-04-14 00:40:00|2322.68|2321.18|2320.78|2319.28|2322.87|2321.37|2320.05|2318.55|0
1744591500000|2025-04-14 00:45:00|2320.77|2319.27|2320.57|2319.07|2321.69|2320.19|2320.2|2318.7|0
1744591800000|2025-04-14 00:50:00|2320.39|2318.89|2317.93|2316.43|2320.39|2318.89|2317.55|2316.05|0
1744592100000|2025-04-14 00:55:00|2317.92|2316.42|2318.12|2316.62|2318.85|2317.35|2317.15|2315.65|0
1744592400000|2025-04-14 01:00:00|2317.93|2316.43|2319.64|2318.14|2320.58|2319.08|2317.93|2316.43|0
1744592700000|2025-04-14 01:05:00|2319.63|2318.13|2318.9|2317.4|2319.84|2318.34|2318.9|2317.4|0
1744593000000|2025-04-14 01:10:00|2318.91|2317.41|2318.71|2317.21|2319.11|2317.61|2318.71|2317.21|0
1744593300000|2025-04-14 01:15:00|2318.9|2317.4|2318.65|2317.15|2320.01|2318.51|2317.91|2316.41|0
1744593600000|2025-04-14 01:20:00|2318.64|2317.14|2318.61|2317.11|2320.16|2318.66|2317.85|2316.35|0
1744593900000|2025-04-14 01:25:00|2318.62|2317.12|2319.61|2318.11|2320.56|2319.06|2318.45|2316.95|0
1744594200000|2025-04-14 01:30:00|2319.42|2317.92|2319.45|2317.95|2320.19|2318.69|2319.03|2317.53|0
1744594500000|2025-04-14 01:35:00|2319.44|2317.94|2319.22|2317.72|2319.82|2318.32|2318.88|2317.38|0
1744594800000|2025-04-14 01:40:00|2319.23|2317.73|2317.1|2315.6|2319.42|2317.92|2316.52|2315.02|0
1744595100000|2025-04-14 01:45:00|2317.09|2315.59|2317.65|2316.15|2318.4|2316.9|2316.53|2315.03|0
1744595400000|2025-04-14 01:50:00|2317.46|2315.96|2318.65|2317.15|2319.03|2317.53|2316.88|2315.38|0
1744595700000|2025-04-14 01:55:00|2318.84|2317.34|2319.42|2317.92|2319.42|2317.92|2318.65|2317.15|0
1744596000000|2025-04-14 02:00:00|2319.61|2318.11|2320.17|2318.67|2320.37|2318.87|2319.23|2317.73|0
1744596300000|2025-04-14 02:05:00|2320.18|2318.68|2319.98|2318.48|2320.38|2318.88|2319.6|2318.1|0
1744596600000|2025-04-14 02:10:00|2319.99|2318.49|2319.11|2317.61|2320.36|2318.86|2318.69|2317.19|0
1744596900000|2025-04-14 02:15:00|2318.94|2317.44|2318|2316.5|2319.88|2318.38|2317.81|2316.31|0
1744597200000|2025-04-14 02:20:00|2317.81|2316.31|2317.45|2315.95|2318.19|2316.69|2317.07|2315.57|0
1744597500000|2025-04-14 02:25:00|2317.08|2315.58|2319.32|2317.82|2319.32|2317.82|2317.08|2315.58|0
1744597800000|2025-04-14 02:30:00|2319.49|2317.99|2320.25|2318.75|2321.01|2319.51|2319.11|2317.61|0
1744598100000|2025-04-14 02:35:00|2320.26|2318.76|2318.4|2316.9|2320.45|2318.95|2318.02|2316.52|0
1744598400000|2025-04-14 02:40:00|2318.21|2316.71|2319.52|2318.02|2319.9|2318.4|2318.02|2316.52|0
1744598700000|2025-04-14 02:45:00|2319.53|2318.03|2319.56|2318.06|2319.74|2318.24|2318.78|2317.28|0
1744599000000|2025-04-14 02:50:00|2319.55|2318.05|2318.81|2317.31|2319.56|2318.06|2318.81|2317.31|0
1744599300000|2025-04-14 02:55:00|2318.8|2317.3|2318.44|2316.94|2318.99|2317.49|2318.04|2316.54|0
1744599600000|2025-04-14 03:00:00|2318.43|2316.93|2317.65|2316.15|2318.79|2317.29|2316.54|2315.04|0
1744599900000|2025-04-14 03:05:00|2317.66|2316.16|2314.38|2312.88|2318.04|2316.54|2313.82|2312.32|0
1744600200000|2025-04-14 03:10:00|2314.39|2312.89|2316.5|2315|2316.69|2315.19|2314.39|2312.89|0
1744600500000|2025-04-14 03:15:00|2316.51|2315.01|2318.98|2317.48|2318.98|2317.48|2316.49|2314.99|0
1744600800000|2025-04-14 03:20:00|2318.97|2317.47|2320.14|2318.64|2320.91|2319.41|2318.96|2317.46|0
1744601100000|2025-04-14 03:25:00|2320.15|2318.65|2320.87|2319.37|2321.47|2319.97|2320.14|2318.64|0
1744601400000|2025-04-14 03:30:00|2320.68|2319.18|2319.54|2318.04|2320.87|2319.37|2319.53|2318.03|0
1744601700000|2025-04-14 03:35:00|2319.91|2318.41|2319.15|2317.65|2319.91|2318.41|2318.78|2317.28|0
1744602000000|2025-04-14 03:40:00|2318.78|2317.28|2318.42|2316.92|2319.36|2317.86|2318.41|2316.91|0
1744602300000|2025-04-14 03:45:00|2318.43|2316.93|2318.41|2316.91|2318.83|2317.33|2318.41|2316.91|0
1744602600000|2025-04-14 03:50:00|2318.42|2316.92|2318.79|2317.29|2318.98|2317.48|2317.85|2316.35|0
1744602900000|2025-04-14 03:55:00|2318.78|2317.28|2318.05|2316.55|2318.78|2317.28|2317.85|2316.35|0
1744603200000|2025-04-14 04:00:00|2317.88|2316.38|2318.8|2317.3|2319|2317.5|2317.87|2316.37|0
1744603500000|2025-04-14 04:05:00|2318.81|2317.31|2317.86|2316.36|2318.81|2317.31|2317.47|2315.97|0
1744603800000|2025-04-14 04:10:00|2317.87|2316.37|2318.45|2316.95|2319.41|2317.91|2317.86|2316.36|0
1744604100000|2025-04-14 04:15:00|2318.63|2317.13|2319.78|2318.28|2319.98|2318.48|2318.63|2317.13|0
1744604400000|2025-04-14 04:20:00|2319.79|2318.29|2319.04|2317.54|2319.98|2318.48|2319.04|2317.54|0
1744604700000|2025-04-14 04:25:00|2319.23|2317.73|2318.89|2317.39|2319.64|2318.14|2317.93|2316.43|0
1744605000000|2025-04-14 04:30:00|2319.08|2317.58|2317.77|2316.27|2319.09|2317.59|2317.77|2316.27|0
1744605300000|2025-04-14 04:35:00|2317.95|2316.45|2317.21|2315.71|2317.95|2316.45|2317|2315.5|0
1744605600000|2025-04-14 04:40:00|2317.39|2315.89|2318.15|2316.65|2318.34|2316.84|2317.22|2315.72|0
1744605900000|2025-04-14 04:45:00|2318.16|2316.66|2320.28|2318.78|2320.87|2319.37|2317.58|2316.08|0
1744606200000|2025-04-14 04:50:00|2320.47|2318.97|2318.23|2316.73|2320.47|2318.97|2318.23|2316.73|0
1744606500000|2025-04-14 04:55:00|2318.42|2316.92|2320.49|2318.99|2320.5|2319|2318.22|2316.72|0
1744606800000|2025-04-14 05:00:00|2320.5|2319|2318.8|2317.3|2320.69|2319.19|2318.6|2317.1|0
1744607100000|2025-04-14 05:05:00|2318.98|2317.48|2319.98|2318.48|2320.49|2318.99|2318.62|2317.12|0
1744607400000|2025-04-14 05:10:00|2319.8|2318.3|2319.41|2317.91|2321.5|2320|2319.41|2317.91|0
1744607700000|2025-04-14 05:15:00|2319.4|2317.9|2318.08|2316.58|2319.6|2318.1|2318.08|2316.58|0
1744608000000|2025-04-14 05:20:00|2318.26|2316.76|2317.3|2315.8|2318.63|2317.13|2317.12|2315.62|0
1744608300000|2025-04-14 05:25:00|2317.49|2315.99|2319.18|2317.68|2319.36|2317.86|2317.29|2315.79|0
1744608600000|2025-04-14 05:30:00|2319.17|2317.67|2319.59|2318.09|2320.37|2318.87|2317.9|2316.4|0
1744608900000|2025-04-14 05:35:00|2319.58|2318.08|2317.16|2315.66|2319.58|2318.08|2316.97|2315.47|0
1744609200000|2025-04-14 05:40:00|2317.35|2315.85|2316.21|2314.71|2317.54|2316.04|2315.82|2314.32|0
1744609500000|2025-04-14 05:45:00|2316.22|2314.72|2316.24|2314.74|2316.62|2315.12|2315.67|2314.17|0
1744609800000|2025-04-14 05:50:00|2316.05|2314.55|2316.28|2314.78|2316.66|2315.16|2315.29|2313.79|0
1744610100000|2025-04-14 05:55:00|2315.91|2314.41|2315.44|2313.94|2316.64|2315.14|2315.08|2313.58|0
1744610400000|2025-04-14 06:00:00|2315.43|2313.93|2315.78|2314.28|2318.45|2316.95|2313.17|2311.67|0
1744610700000|2025-04-14 06:05:00|2316.34|2314.84|2317.3|2315.8|2318.79|2317.29|2315.77|2314.27|0
1744611000000|2025-04-14 06:10:00|2317.31|2315.81|2318.85|2317.35|2321.83|2320.33|2317.3|2315.8|0
1744611300000|2025-04-14 06:15:00|2318.48|2316.98|2319.45|2317.95|2319.46|2317.96|2316.6|2315.1|0
1744611600000|2025-04-14 06:20:00|2319.82|2318.32|2318.53|2317.03|2320.04|2318.54|2317.77|2316.27|0
1744611900000|2025-04-14 06:25:00|2318.52|2317.02|2317.97|2316.47|2320.41|2318.91|2317.78|2316.28|0
1744612200000|2025-04-14 06:30:00|2317.98|2316.48|2314.9|2313.5|2319.33|2317.83|2313.65|2312.25|35
1744612500000|2025-04-14 06:35:00|2314.53|2313.13|2318.28|2316.88|2318.28|2316.88|2314.28|2312.88|78
1744612800000|2025-04-14 06:40:00|2318.53|2317.13|2316.65|2315.25|2319.65|2318.25|2316.65|2315.25|31
1744613100000|2025-04-14 06:45:00|2317.28|2315.88|2317.4|2316|2317.4|2316|2317.28|2315.88|0
1744613400000|2025-04-14 06:50:00|2316.9|2315.5|2318.9|2317.5|2320.03|2318.63|2316.9|2315.5|50
1744613700000|2025-04-14 06:55:00|2318.57|2317.07|2321.54|2320.04|2322.85|2321.35|2318.54|2317.04|0
1744614000000|2025-04-14 07:00:00|2320.42|2318.92|2319.58|2319.08|2321.45|2320.95|2312.2|2311.7|4256
1744614300000|2025-04-14 07:05:00|2319.45|2318.95|2310.08|2309.58|2320.2|2319.7|2307.83|2307.33|2592
1744614600000|2025-04-14 07:10:00|2310.2|2309.7|2306.08|2305.58|2310.2|2309.7|2304.33|2303.83|4778
1744614900000|2025-04-14 07:15:00|2306.45|2305.95|2308.7|2308.2|2309.83|2309.33|2304.7|2304.2|2846
1744615200000|2025-04-14 07:20:00|2308.58|2308.08|2313.58|2313.08|2314.58|2314.08|2308.08|2307.58|1849
1744615500000|2025-04-14 07:25:00|2313.2|2312.7|2315.2|2314.7|2317.58|2317.08|2311.08|2310.58|4390
1744615800000|2025-04-14 07:30:00|2314.7|2314.2|2312.83|2312.33|2318.33|2317.83|2312.83|2312.33|1981
1744616100000|2025-04-14 07:35:00|2312.95|2312.45|2317.83|2317.33|2318.33|2317.83|2309.08|2308.58|2359
1744616400000|2025-04-14 07:40:00|2317.95|2317.45|2319.58|2319.08|2319.58|2319.08|2316.08|2315.58|8812
1744616700000|2025-04-14 07:45:00|2319.33|2318.83|2318.83|2318.33|2320.58|2320.08|2317.45|2316.95|6284
1744617000000|2025-04-14 07:50:00|2318.58|2318.08|2317.95|2317.45|2320.83|2320.33|2317.58|2317.08|1030
1744617300000|2025-04-14 07:55:00|2317.83|2317.33|2316.83|2316.33|2317.95|2317.45|2313.83|2313.33|1798
1744617600000|2025-04-14 08:00:00|2316.95|2316.45|2318.45|2317.95|2318.7|2318.2|2313.45|2312.95|2394
1744617900000|2025-04-14 08:05:00|2318.58|2318.08|2313.7|2313.2|2319.08|2318.58|2313.33|2312.83|1305
1744618200000|2025-04-14 08:10:00|2313.58|2313.08|2311.33|2310.83|2313.58|2313.08|2307.08|2306.58|2285
1744618500000|2025-04-14 08:15:00|2311.2|2310.7|2311.33|2310.83|2314.7|2314.2|2310.83|2310.33|11141
1744618800000|2025-04-14 08:20:00|2311.45|2310.95|2313.33|2312.83|2313.83|2313.33|2310.08|2309.58|7127
1744619100000|2025-04-14 08:25:00|2313.08|2312.58|2312.33|2311.83|2313.58|2313.08|2310.58|2310.08|1599
1744619400000|2025-04-14 08:30:00|2312.2|2311.7|2315.2|2314.7|2316.58|2316.08|2312.08|2311.58|1266
1744619700000|2025-04-14 08:35:00|2315.08|2314.58|2313.95|2313.45|2317.45|2316.95|2313.83|2313.33|1948
1744620000000|2025-04-14 08:40:00|2313.7|2313.2|2313.7|2313.2|2315.83|2315.33|2312.45|2311.95|681
1744620300000|2025-04-14 08:45:00|2313.45|2312.95|2316.2|2315.7|2316.33|2315.83|2312.33|2311.83|682
1744620600000|2025-04-14 08:50:00|2316.33|2315.83|2315.08|2314.58|2316.45|2315.95|2312.83|2312.33|7643
1744620900000|2025-04-14 08:55:00|2314.95|2314.45|2313.58|2313.08|2315.7|2315.2|2313.08|2312.58|860
1744621200000|2025-04-14 09:00:00|2313.45|2312.95|2319.83|2319.33|2320.95|2320.45|2313.45|2312.95|2866
1744621500000|2025-04-14 09:05:00|2319.7|2319.2|2319.83|2319.33|2322.08|2321.58|2319.33|2318.83|3575
1744621800000|2025-04-14 09:10:00|2319.58|2319.08|2318.58|2318.08|2320.08|2319.58|2316.83|2316.33|4377
1744622100000|2025-04-14 09:15:00|2318.7|2318.2|2317.58|2317.08|2320.45|2319.95|2317.08|2316.58|3373
1744622400000|2025-04-14 09:20:00|2317.7|2317.2|2314.58|2314.08|2318.83|2318.33|2314.2|2313.7|778
1744622700000|2025-04-14 09:25:00|2314.45|2313.95|2312.95|2312.45|2315.08|2314.58|2311.95|2311.45|1224
1744623000000|2025-04-14 09:30:00|2312.83|2312.33|2314.83|2314.33|2316.08|2315.58|2312.58|2312.08|993
1744623300000|2025-04-14 09:35:00|2314.58|2314.08|2310.33|2309.83|2314.58|2314.08|2309.83|2309.33|10787
1744623600000|2025-04-14 09:40:00|2310.45|2309.95|2311.33|2310.83|2311.58|2311.08|2309.58|2309.08|690
1744623900000|2025-04-14 09:45:00|2311.2|2310.7|2310.08|2309.58|2311.95|2311.45|2308.95|2308.45|989
1744624200000|2025-04-14 09:50:00|2310.2|2309.7|2312.83|2312.33|2313.08|2312.58|2309.83|2309.33|1068
1744624500000|2025-04-14 09:55:00|2312.95|2312.45|2312.2|2311.7|2313.83|2313.33|2312.2|2311.7|763
1744624800000|2025-04-14 10:00:00|2312.33|2311.83|2315.08|2314.58|2315.83|2315.33|2311.08|2310.58|1934
1744625100000|2025-04-14 10:05:00|2314.95|2314.45|2311.58|2311.08|2314.95|2314.45|2311.2|2310.7|568
1744625400000|2025-04-14 10:10:00|2311.7|2311.2|2315.7|2315.2|2315.7|2315.2|2311.7|2311.2|1862
1744625700000|2025-04-14 10:15:00|2315.58|2315.08|2314.83|2314.33|2315.58|2315.08|2314.08|2313.58|489
1744626000000|2025-04-14 10:20:00|2314.7|2314.2|2312.45|2311.95|2314.83|2314.33|2312.08|2311.58|1617
1744626300000|2025-04-14 10:25:00|2312.33|2311.83|2312.45|2311.95|2314.83|2314.33|2311.33|2310.83|734
1744626600000|2025-04-14 10:30:00|2312.58|2312.08|2314.45|2313.95|2315.08|2314.58|2312.58|2312.08|1134
1744626900000|2025-04-14 10:35:00|2314.58|2314.08|2315.95|2315.45|2316.08|2315.58|2314.08|2313.58|466
1744627200000|2025-04-14 10:40:00|2315.83|2315.33|2315.08|2314.58|2316.7|2316.2|2314.95|2314.45|639
1744627500000|2025-04-14 10:45:00|2315.2|2314.7|2317.33|2316.83|2317.45|2316.95|2314.7|2314.2|1505
1744627800000|2025-04-14 10:50:00|2317.45|2316.95|2316.33|2315.83|2317.58|2317.08|2315.45|2314.95|1792
1744628100000|2025-04-14 10:55:00|2316.45|2315.95|2316.58|2316.08|2317.08|2316.58|2315.45|2314.95|772
1744628400000|2025-04-14 11:00:00|2316.7|2316.2|2316.08|2315.58|2317.33|2316.83|2314.7|2314.2|1106
1744628700000|2025-04-14 11:05:00|2316.2|2315.7|2316.7|2316.2|2317.83|2317.33|2315.08|2314.58|419
1744629000000|2025-04-14 11:10:00|2316.83|2316.33|2317.08|2316.58|2317.83|2317.33|2314.7|2314.2|436
1744629300000|2025-04-14 11:15:00|2317.2|2316.7|2314.83|2314.33|2317.33|2316.83|2314.45|2313.95|734
1744629600000|2025-04-14 11:20:00|2314.95|2314.45|2314.33|2313.83|2316.08|2315.58|2313.58|2313.08|2949
1744629900000|2025-04-14 11:25:00|2314.45|2313.95|2316.7|2316.2|2319.2|2318.7|2314.45|2313.95|887
1744630200000|2025-04-14 11:30:00|2316.58|2316.08|2316.33|2315.83|2318.08|2317.58|2316.08|2315.58|736
1744630500000|2025-04-14 11:35:00|2316.2|2315.7|2314.08|2313.58|2316.58|2316.08|2313.95|2313.45|4826
1744630800000|2025-04-14 11:40:00|2314.45|2313.95|2315.58|2315.08|2315.95|2315.45|2313.45|2312.95|1125
1744631100000|2025-04-14 11:45:00|2315.33|2314.83|2315.45|2314.95|2317.33|2316.83|2315.2|2314.7|1259
1744631400000|2025-04-14 11:50:00|2315.58|2315.08|2313.58|2313.08|2316.58|2316.08|2313.58|2313.08|691
1744631700000|2025-04-14 11:55:00|2313.7|2313.2|2313.45|2312.95|2314.7|2314.2|2313.08|2312.58|619
1744632000000|2025-04-14 12:00:00|2313.33|2312.83|2313.2|2312.7|2314.33|2313.83|2310.95|2310.45|2142
1744632300000|2025-04-14 12:05:00|2313.33|2312.83|2314.45|2313.95|2314.83|2314.33|2312.45|2311.95|634
1744632600000|2025-04-14 12:10:00|2314.58|2314.08|2314.08|2313.58|2315.2|2314.7|2313.33|2312.83|937
1744632900000|2025-04-14 12:15:00|2314.2|2313.7|2315.45|2314.95|2315.58|2315.08|2313.08|2312.58|922
1744633200000|2025-04-14 12:20:00|2315.33|2314.83|2318.08|2317.58|2318.83|2318.33|2315.33|2314.83|1494
1744633500000|2025-04-14 12:25:00|2317.83|2317.33|2317.7|2317.2|2319.08|2318.58|2316.83|2316.33|647
1744633800000|2025-04-14 12:30:00|2317.45|2316.95|2318.95|2318.45|2319.08|2318.58|2316.7|2316.2|1279
1744634100000|2025-04-14 12:35:00|2318.83|2318.33|2321.08|2320.58|2321.7|2321.2|2318.7|2318.2|1325
1744634400000|2025-04-14 12:40:00|2321.33|2320.83|2320.08|2319.58|2321.33|2320.83|2319.33|2318.83|740
1744634700000|2025-04-14 12:45:00|2319.95|2319.45|2322.58|2322.08|2323.08|2322.58|2319.83|2319.33|3530
1744635000000|2025-04-14 12:50:00|2322.7|2322.2|2324.08|2323.58|2324.08|2323.58|2322.45|2321.95|821
1744635300000|2025-04-14 12:55:00|2323.95|2323.45|2324.7|2324.2|2325.33|2324.83|2323.08|2322.58|3258
1744635600000|2025-04-14 13:00:00|2324.83|2324.33|2325.33|2324.83|2325.58|2325.08|2323.33|2322.83|1207
1744635900000|2025-04-14 13:05:00|2325.45|2324.95|2325.33|2324.83|2326.58|2326.08|2324.45|2323.95|2230
1744636200000|2025-04-14 13:10:00|2325.45|2324.95|2325.33|2324.83|2326.08|2325.58|2324.08|2323.58|2252
1744636500000|2025-04-14 13:15:00|2325.2|2324.7|2326.7|2326.2|2327.33|2326.83|2323.95|2323.45|2927
1744636800000|2025-04-14 13:20:00|2326.83|2326.33|2326.58|2326.08|2327.33|2326.83|2325.58|2325.08|1493
1744637100000|2025-04-14 13:25:00|2326.83|2326.33|2326.58|2326.08|2328.2|2327.7|2325.95|2325.45|1365
1744637400000|2025-04-14 13:30:00|2326.33|2325.83|2324.58|2324.08|2327.2|2326.7|2322.08|2321.58|2231
1744637700000|2025-04-14 13:35:00|2323.83|2323.33|2322.45|2321.95|2325.83|2325.33|2321.58|2321.08|2294
1744638000000|2025-04-14 13:40:00|2322.08|2321.58|2321.7|2321.2|2323.2|2322.7|2318.7|2318.2|3759
1744638300000|2025-04-14 13:45:00|2321.58|2321.08|2323.33|2322.83|2324.33|2323.83|2316.58|2316.08|2153
1744638600000|2025-04-14 13:50:00|2323.45|2322.95|2325.33|2324.83|2325.7|2325.2|2321.7|2321.2|1637
1744638900000|2025-04-14 13:55:00|2325.58|2325.08|2323.83|2323.33|2325.7|2325.2|2321.58|2321.08|3103
1744639200000|2025-04-14 14:00:00|2324.58|2324.08|2331.08|2330.58|2333.45|2332.95|2324.33|2323.83|2452
1744639500000|2025-04-14 14:05:00|2331.33|2330.83|2328.33|2327.83|2332.58|2332.08|2328.08|2327.58|1465
1744639800000|2025-04-14 14:10:00|2328.45|2327.95|2326.83|2326.33|2329.83|2329.33|2325.45|2324.95|2157
1744640100000|2025-04-14 14:15:00|2327.08|2326.58|2330.45|2329.95|2330.95|2330.45|2324.95|2324.45|2251
1744640400000|2025-04-14 14:20:00|2330.58|2330.08|2330.08|2329.58|2331.33|2330.83|2328.33|2327.83|1162
1744640700000|2025-04-14 14:25:00|2330.33|2329.83|2331.58|2331.08|2332.33|2331.83|2329.08|2328.58|6097
1744641000000|2025-04-14 14:30:00|2331.83|2331.33|2332.08|2331.58|2332.45|2331.95|2330.33|2329.83|1162
1744641300000|2025-04-14 14:35:00|2331.95|2331.45|2333.33|2332.83|2334.95|2334.45|2330.83|2330.33|1603
1744641600000|2025-04-14 14:40:00|2333.58|2333.08|2335.08|2334.58|2335.83|2335.33|2331.83|2331.33|1260
1744641900000|2025-04-14 14:45:00|2335.2|2334.7|2340.58|2340.08|2341.33|2340.83|2335.08|2334.58|1805
1744642200000|2025-04-14 14:50:00|2341.08|2340.58|2342.83|2342.33|2343.7|2343.2|2340.2|2339.7|1862
1744642500000|2025-04-14 14:55:00|2342.95|2342.45|2340.58|2340.08|2343.08|2342.58|2339.7|2339.2|1917
1744642800000|2025-04-14 15:00:00|2340.83|2340.33|2339.45|2338.95|2341.08|2340.58|2338.08|2337.58|2822
1744643100000|2025-04-14 15:05:00|2339.58|2339.08|2339.33|2338.83|2340.08|2339.58|2337.33|2336.83|3811
1744643400000|2025-04-14 15:10:00|2339.45|2338.95|2339.33|2338.83|2341.58|2341.08|2338.45|2337.95|1479
1744643700000|2025-04-14 15:15:00|2339.08|2338.58|2339.95|2339.45|2340.08|2339.58|2337.58|2337.08|1941
1744644000000|2025-04-14 15:20:00|2340.08|2339.58|2340.03|2338.53|2341.33|2340.83|2338.2|2337.7|3342
1744644300000|2025-04-14 15:25:00|2339.66|2338.16|2336.95|2335.45|2340.03|2338.53|2335.97|2334.47|855
1744644600000|2025-04-14 15:30:00|2336.96|2335.46|2338.53|2337.13|2338.53|2337.13|2335.28|2333.88|7776
1744644900000|2025-04-14 15:35:00|2338.65|2337.25|2332.15|2330.75|2339.65|2338.25|2331.65|2330.25|15648
1744645200000|2025-04-14 15:40:00|2334.15|2332.75|2333.53|2332.13|2334.15|2332.75|2331.65|2330.25|28127
1744645500000|2025-04-14 15:45:00|2333.65|2332.25|2324.53|2323.13|2333.65|2332.25|2324.53|2323.13|14578
1744645800000|2025-04-14 15:50:00|2324.28|2322.88|2323.9|2322.5|2325.03|2323.63|2323.28|2321.88|56
1744646100000|2025-04-14 15:55:00|2325.65|2324.25|2325.01|2323.51|2328.15|2326.75|2324.82|2323.32|31
1744646400000|2025-04-14 16:00:00|2325.19|2323.69|2327.51|2326.01|2328.59|2327.09|2321.68|2320.18|0
1744646700000|2025-04-14 16:05:00|2327.52|2326.02|2326.68|2325.18|2329.21|2327.71|2325.18|2323.68|0
1744647000000|2025-04-14 16:10:00|2326.67|2325.17|2325.33|2323.83|2327.66|2326.16|2320.88|2319.38|0
1744647300000|2025-04-14 16:15:00|2325.51|2324.01|2330.99|2329.49|2332.19|2330.69|2325.13|2323.63|0
1744647600000|2025-04-14 16:20:00|2331|2329.5|2329.84|2328.34|2333.27|2331.77|2328.56|2327.06|0
1744647900000|2025-04-14 16:25:00|2329.85|2328.35|2327.31|2325.81|2330.22|2328.72|2326.3|2324.8|0
1744648200000|2025-04-14 16:30:00|2327.12|2325.62|2332.94|2331.44|2332.95|2331.45|2325.95|2324.45|0
1744648500000|2025-04-14 16:35:00|2332.95|2331.45|2331.34|2329.84|2333.72|2332.22|2330.95|2329.45|0
1744648800000|2025-04-14 16:40:00|2331.53|2330.03|2333.65|2332.15|2333.65|2332.15|2330.92|2329.42|0
1744649100000|2025-04-14 16:45:00|2334.02|2332.52|2333.25|2331.75|2335.22|2333.72|2332.88|2331.38|0
1744649400000|2025-04-14 16:50:00|2333.24|2331.74|2332.49|2330.99|2333.43|2331.93|2329.33|2327.83|0
1744649700000|2025-04-14 16:55:00|2332.48|2330.98|2330.45|2328.95|2332.88|2331.38|2329.68|2328.18|0
1744650000000|2025-04-14 17:00:00|2330.46|2328.96|2332.46|2330.96|2338.72|2337.22|2329.68|2328.18|0
1744650300000|2025-04-14 17:05:00|2332.47|2330.97|2331.95|2330.45|2333.47|2331.97|2330.71|2329.21|0
1744650600000|2025-04-14 17:10:00|2332.32|2330.82|2332.13|2330.63|2333.48|2331.98|2330.57|2329.07|0
1744650900000|2025-04-14 17:15:00|2332.32|2330.82|2335.02|2333.52|2335.39|2333.89|2331.12|2329.62|0
1744651200000|2025-04-14 17:20:00|2335.03|2333.53|2336.27|2334.77|2337.36|2335.86|2334.24|2332.74|0
1744651500000|2025-04-14 17:25:00|2336.26|2334.76|2333.89|2332.39|2336.62|2335.12|2332.17|2330.67|0
1744651800000|2025-04-14 17:30:00|2333.87|2332.37|2334.65|2333.15|2335.27|2333.77|2331.17|2329.67|0
1744652100000|2025-04-14 17:35:00|2334.66|2333.16|2334.87|2333.37|2335.86|2334.36|2333.49|2331.99|0
1744652400000|2025-04-14 17:40:00|2334.86|2333.36|2334.23|2332.73|2337.35|2335.85|2333.49|2331.99|0
1744652700000|2025-04-14 17:45:00|2334.42|2332.92|2336.54|2335.04|2336.56|2335.06|2333.42|2331.92|0
1744653000000|2025-04-14 17:50:00|2336.55|2335.05|2338.17|2336.67|2339.37|2337.87|2335.77|2334.27|0
1744653300000|2025-04-14 17:55:00|2338.18|2336.68|2337.81|2336.31|2338.98|2337.48|2337|2335.5|0
1744653600000|2025-04-14 18:00:00|2337.63|2336.13|2338.62|2337.12|2339.02|2337.52|2337.43|2335.93|0
1744653900000|2025-04-14 18:05:00|2338.63|2337.13|2339.61|2338.11|2339.81|2338.31|2337.82|2336.32|0
1744654200000|2025-04-14 18:10:00|2339.62|2338.12|2339.39|2337.89|2340.2|2338.7|2338.02|2336.52|0
1744654500000|2025-04-14 18:15:00|2339.2|2337.7|2340.19|2338.69|2340.19|2338.69|2338.6|2337.1|0
1744654800000|2025-04-14 18:20:00|2340|2338.5|2341.37|2339.87|2341.38|2339.88|2339.99|2338.49|0
1744655100000|2025-04-14 18:25:00|2341.38|2339.88|2341.39|2339.89|2341.4|2339.9|2340.19|2338.69|0
1744655400000|2025-04-14 18:30:00|2341.38|2339.88|2342.69|2341.19|2343.08|2341.58|2340.79|2339.29|0
1744655700000|2025-04-14 18:35:00|2342.88|2341.38|2343.07|2341.57|2343.47|2341.97|2342.29|2340.79|0
1744656000000|2025-04-14 18:40:00|2343.08|2341.58|2343.13|2341.63|2343.5|2342|2342.32|2340.82|0
1744656300000|2025-04-14 18:45:00|2343.12|2341.62|2343.1|2341.6|2343.52|2342.02|2341.92|2340.42|0
1744656600000|2025-04-14 18:50:00|2343.11|2341.61|2343.46|2341.96|2343.47|2341.97|2341.93|2340.43|0
1744656900000|2025-04-14 18:55:00|2343.47|2341.97|2343.13|2341.63|2343.92|2342.42|2342.68|2341.18|0
1744657200000|2025-04-14 19:00:00|2343.32|2341.82|2345.11|2343.61|2345.12|2343.62|2343.12|2341.62|0
1744657500000|2025-04-14 19:05:00|2344.92|2343.42|2346.32|2344.82|2346.32|2344.82|2344.72|2343.22|0
1744657800000|2025-04-14 19:10:00|2346.33|2344.83|2347.1|2345.6|2347.87|2346.37|2345.53|2344.03|0
1744658100000|2025-04-14 19:15:00|2347.09|2345.59|2345.08|2343.58|2347.09|2345.59|2344.68|2343.18|0
1744658400000|2025-04-14 19:20:00|2345.07|2343.57|2346.24|2344.74|2347.39|2345.89|2344.29|2342.79|0
1744658700000|2025-04-14 19:25:00|2346.23|2344.73|2343.92|2342.42|2346.24|2344.74|2343.52|2342.02|0
1744659000000|2025-04-14 19:30:00|2343.93|2342.43|2344.3|2342.8|2344.71|2343.21|2342.72|2341.22|0
1744659300000|2025-04-14 19:35:00|2344.31|2342.81|2343.92|2342.42|2345.44|2343.94|2342.76|2341.26|0
1744659600000|2025-04-14 19:40:00|2343.91|2342.41|2344.34|2342.84|2345.52|2344.02|2343.57|2342.07|0
1744659900000|2025-04-14 19:45:00|2344.33|2342.83|2343.51|2342.01|2344.73|2343.23|2341.94|2340.44|0
1744660200000|2025-04-14 19:50:00|2342.76|2341.26|2342.24|2340.74|2343.47|2341.97|2339.56|2338.06|0
1744660500000|2025-04-14 19:55:00|2342.23|2340.73|2340.3|2338.8|2342.23|2340.73|2336.67|2335.17|0
1744660800000|2025-04-14 20:00:00|2341.13|2339.63|2339.88|2338.38|2342.42|2340.92|2338.67|2337.17|0
1744661100000|2025-04-14 20:05:00|2339.92|2338.42|2339.63|2338.13|2339.92|2338.42|2337.92|2336.42|0
1744661400000|2025-04-14 20:10:00|2339.55|2338.05|2339.67|2338.17|2340.3|2338.8|2339.13|2337.63|0
1744661700000|2025-04-14 20:15:00|2339.63|2338.13|2336.63|2335.13|2340.1|2338.6|2336.2|2334.7|0
1744662000000|2025-04-14 20:20:00|2336.7|2335.2|2334.13|2332.63|2336.98|2335.48|2332.6|2331.1|0
1744662300000|2025-04-14 20:25:00|2334.12|2332.62|2333.86|2332.36|2334.28|2332.78|2330.81|2329.31|0
1744662600000|2025-04-14 20:30:00|2334.01|2332.51|2336.18|2334.68|2336.53|2335.03|2334.01|2332.51|0
1744662900000|2025-04-14 20:35:00|2336.22|2334.72|2337.88|2336.38|2337.88|2336.38|2334.93|2333.43|0
1744663200000|2025-04-14 20:40:00|2337.95|2336.45|2336.55|2335.05|2337.95|2336.45|2336.16|2334.66|0
1744663500000|2025-04-14 20:45:00|2336.51|2335.01|2338.3|2336.8|2338.7|2337.2|2336.2|2334.7|0
1744663800000|2025-04-14 20:50:00|2338.31|2336.81|2338.03|2336.53|2338.42|2336.92|2337.13|2335.63|0
1744664100000|2025-04-14 20:55:00|2337.95|2336.45|2338.27|2336.77|2338.93|2337.43|2337.88|2336.38|0
1744664400000|2025-04-14 21:00:00|2338.25|2336.75|2338.11|2336.61|2338.5|2337|2337.91|2336.41|0
1744664700000|2025-04-14 21:05:00|2338.07|2336.57|2338.21|2336.71|2338.25|2336.75|2338.07|2336.57|0
1744665000000|2025-04-14 21:10:00|2338.17|2336.67|2337.94|2336.44|2338.17|2336.67|2337.86|2336.36|0
1744665300000|2025-04-14 21:15:00|2337.9|2336.4|2337.59|2336.09|2337.94|2336.44|2337.51|2336.01|0
1744665600000|2025-04-14 21:20:00|2337.62|2336.12|2338.25|2336.75|2338.33|2336.83|2337.59|2336.09|0
1744665900000|2025-04-14 21:25:00|2338.33|2336.83|2338.09|2336.59|2338.33|2336.83|2338.02|2336.52|0
1744666200000|2025-04-14 21:30:00|2338.06|2336.56|2338.48|2336.98|2338.6|2337.1|2338.06|2336.56|0
1744666500000|2025-04-14 21:35:00|2338.49|2336.99|2338.76|2337.26|2339.07|2337.57|2338.48|2336.98|0
1744666800000|2025-04-14 21:40:00|2338.8|2337.3|2339.19|2337.69|2339.27|2337.77|2338.8|2337.3|0
1744667100000|2025-04-14 21:45:00|2339.15|2337.65|2338.99|2337.49|2339.34|2337.84|2338.88|2337.38|0
1744667400000|2025-04-14 21:50:00|2339|2337.5|2339.11|2337.61|2339.34|2337.84|2338.95|2337.45|0
1744667700000|2025-04-14 21:55:00|2339.07|2337.57|2338.8|2337.3|2339.07|2337.57|2338.6|2337.1|0
1744668000000|2025-04-14 22:00:00|2338.78|2337.28|2338.13|2336.63|2338.91|2337.41|2336.8|2335.3|0
1744668300000|2025-04-14 22:05:00|2338.05|2336.55|2336.3|2334.8|2338.21|2336.71|2335.95|2334.45|0
1744668600000|2025-04-14 22:10:00|2336.41|2334.91|2336.57|2335.07|2337.31|2335.81|2335.79|2334.29|0
1744668900000|2025-04-14 22:15:00|2336.53|2335.03|2335.87|2334.37|2336.84|2335.34|2335.71|2334.21|0
1744669200000|2025-04-14 22:20:00|2336.02|2334.52|2337.08|2335.58|2337.35|2335.85|2335.28|2333.78|0
1744669500000|2025-04-14 22:25:00|2337.12|2335.62|2334.5|2333|2337.55|2336.05|2334.42|2332.92|0
1744669800000|2025-04-14 22:30:00|2334.46|2332.96|2334.65|2333.15|2335.55|2334.05|2333.95|2332.45|0
1744670100000|2025-04-14 22:35:00|2334.57|2333.07|2334.78|2333.28|2334.85|2333.35|2333.96|2332.46|0
1744670400000|2025-04-14 22:40:00|2334.77|2333.27|2334.78|2333.28|2335.44|2333.94|2333.92|2332.42|0
1744670700000|2025-04-14 22:45:00|2334.81|2333.31|2334.23|2332.73|2334.85|2333.35|2333.14|2331.64|0
1744671000000|2025-04-14 22:50:00|2334.31|2332.81|2334.07|2332.57|2334.58|2333.08|2333.68|2332.18|0
1744671300000|2025-04-14 22:55:00|2333.96|2332.46|2332.82|2331.32|2333.96|2332.46|2332.31|2330.81|0
1744671600000|2025-04-14 23:00:00|2332.78|2331.28|2333.49|2331.99|2333.72|2332.22|2332.55|2331.05|0
1744671900000|2025-04-14 23:05:00|2333.52|2332.02|2333.99|2332.49|2334.46|2332.96|2333.45|2331.95|0
1744672200000|2025-04-14 23:10:00|2333.8|2332.3|2334.19|2332.69|2334.58|2333.08|2333.72|2332.22|0
1744672500000|2025-04-14 23:15:00|2334.23|2332.73|2335.44|2333.94|2335.56|2334.06|2333.88|2332.38|0
1744672800000|2025-04-14 23:20:00|2335.4|2333.9|2335.52|2334.02|2335.79|2334.29|2335.32|2333.82|0
1744673100000|2025-04-14 23:25:00|2335.56|2334.06|2335.2|2333.7|2335.67|2334.17|2334.93|2333.43|0
1744673400000|2025-04-14 23:30:00|2335.21|2333.71|2336.26|2334.76|2336.3|2334.8|2335.21|2333.71|0
1744673700000|2025-04-14 23:35:00|2336.22|2334.72|2334.85|2333.35|2336.3|2334.8|2334.74|2333.24|0
1744674000000|2025-04-14 23:40:00|2334.81|2333.31|2333.68|2332.18|2335.01|2333.51|2333.33|2331.83|0
1744674300000|2025-04-14 23:45:00|2333.72|2332.22|2333.93|2332.43|2333.95|2332.45|2333.1|2331.6|0
1744674600000|2025-04-14 23:50:00|2333.97|2332.47|2333.93|2332.43|2334.01|2332.51|2333.38|2331.88|0
1744674900000|2025-04-14 23:55:00|2333.89|2332.39|2334.5|2333|2334.62|2333.12|2333.62|2332.12|0
1744675200000|2025-04-15 00:00:00|2334.58|2333.08|2335.17|2333.67|2336.03|2334.53|2334.58|2333.08|0
1744675500000|2025-04-15 00:05:00|2335.16|2333.66|2336.1|2334.6|2336.81|2335.31|2334.85|2333.35|0
1744675800000|2025-04-15 00:10:00|2336.03|2334.53|2336.65|2335.15|2337.57|2336.07|2335.95|2334.45|0
1744676100000|2025-04-15 00:15:00|2336.61|2335.11|2335.03|2333.53|2338.62|2337.12|2335.03|2333.53|0
1744676400000|2025-04-15 00:20:00|2335.22|2333.72|2336.94|2335.44|2337.13|2335.63|2334.65|2333.15|0
1744676700000|2025-04-15 00:25:00|2337.13|2335.63|2338.48|2336.98|2339.23|2337.73|2336.95|2335.45|0
1744677000000|2025-04-15 00:30:00|2338.3|2336.8|2339.59|2338.09|2340.35|2338.85|2338.11|2336.61|0
1744677300000|2025-04-15 00:35:00|2339.4|2337.9|2337.86|2336.36|2339.4|2337.9|2337.69|2336.19|0
1744677600000|2025-04-15 00:40:00|2337.87|2336.37|2338.23|2336.73|2338.62|2337.12|2337.67|2336.17|0
1744677900000|2025-04-15 00:45:00|2338.41|2336.91|2338.83|2337.33|2339.79|2338.29|2338.23|2336.73|0
1744678200000|2025-04-15 00:50:00|2338.82|2337.32|2339.61|2338.11|2339.81|2338.31|2338.82|2337.32|0
1744678500000|2025-04-15 00:55:00|2339.8|2338.3|2339.22|2337.72|2339.8|2338.3|2338.85|2337.35|0
1744678800000|2025-04-15 01:00:00|2339.21|2337.71|2338.85|2337.35|2339.24|2337.74|2338.84|2337.34|0
1744679100000|2025-04-15 01:05:00|2338.86|2337.36|2338.11|2336.61|2338.86|2337.36|2337.35|2335.85|0
1744679400000|2025-04-15 01:10:00|2338.12|2336.62|2339.29|2337.79|2339.29|2337.79|2338.11|2336.61|0
1744679700000|2025-04-15 01:15:00|2339.67|2338.17|2339.09|2337.59|2340.43|2338.93|2339.09|2337.59|0
1744680000000|2025-04-15 01:20:00|2339.1|2337.6|2339.64|2338.14|2339.67|2338.17|2338.9|2337.4|0
1744680300000|2025-04-15 01:25:00|2339.63|2338.13|2340.02|2338.52|2340.41|2338.91|2339.63|2338.13|0
1744680600000|2025-04-15 01:30:00|2340.21|2338.71|2340.41|2338.91|2340.79|2339.29|2340.02|2338.52|0
1744680900000|2025-04-15 01:35:00|2340.4|2338.9|2338.11|2336.61|2340.41|2338.91|2338.1|2336.6|0
1744681200000|2025-04-15 01:40:00|2338.1|2336.6|2339.98|2338.48|2340.17|2338.67|2338.08|2336.58|0
1744681500000|2025-04-15 01:45:00|2339.79|2338.29|2339.41|2337.91|2339.97|2338.47|2339.21|2337.71|0
1744681800000|2025-04-15 01:50:00|2339.6|2338.1|2339.24|2337.74|2339.6|2338.1|2339.02|2337.52|0
1744682100000|2025-04-15 01:55:00|2339.23|2337.73|2339.21|2337.71|2339.61|2338.11|2338.82|2337.32|0
1744682400000|2025-04-15 02:00:00|2339.11|2337.61|2339.29|2337.79|2339.48|2337.98|2338.89|2337.39|0
1744682700000|2025-04-15 02:05:00|2339.48|2337.98|2339.87|2338.37|2340.26|2338.76|2339.47|2337.97|0
1744683000000|2025-04-15 02:10:00|2339.88|2338.38|2339.91|2338.41|2340.3|2338.8|2339.13|2337.63|0
1744683300000|2025-04-15 02:15:00|2339.64|2338.14|2339.99|2338.49|2340.03|2338.53|2339.62|2338.12|0
1744683600000|2025-04-15 02:20:00|2340|2338.5|2338.43|2336.93|2340.18|2338.68|2338.43|2336.93|0
1744683900000|2025-04-15 02:25:00|2338.42|2336.92|2338.61|2337.11|2338.8|2337.3|2337.48|2335.98|0
1744684200000|2025-04-15 02:30:00|2338.42|2336.92|2338.81|2337.31|2339|2337.5|2338.42|2336.92|0
1744684500000|2025-04-15 02:35:00|2338.62|2337.12|2339.18|2337.68|2339.56|2338.06|2338.42|2336.92|0
1744684800000|2025-04-15 02:40:00|2339.17|2337.67|2339.34|2337.84|2339.75|2338.25|2338.97|2337.47|0
1744685100000|2025-04-15 02:45:00|2339.53|2338.03|2340.3|2338.8|2340.32|2338.82|2339.34|2337.84|0
1744685400000|2025-04-15 02:50:00|2340.11|2338.61|2339.72|2338.22|2340.31|2338.81|2339.52|2338.02|0
1744685700000|2025-04-15 02:55:00|2339.71|2338.21|2338.97|2337.47|2339.71|2338.21|2338.59|2337.09|0
1744686000000|2025-04-15 03:00:00|2339.53|2338.03|2338.2|2336.7|2339.91|2338.41|2338.2|2336.7|0
1744686300000|2025-04-15 03:05:00|2338.19|2336.69|2338.79|2337.29|2339.17|2337.67|2338.19|2336.69|0
1744686600000|2025-04-15 03:10:00|2338.78|2337.28|2337.84|2336.34|2338.79|2337.29|2337.64|2336.14|0
1744686900000|2025-04-15 03:15:00|2338.03|2336.53|2339|2337.5|2339.19|2337.69|2338.03|2336.53|0
1744687200000|2025-04-15 03:20:00|2338.81|2337.31|2339.76|2338.26|2339.76|2338.26|2338.8|2337.3|0
1744687500000|2025-04-15 03:25:00|2339.57|2338.07|2340.72|2339.22|2340.92|2339.42|2339.57|2338.07|0
1744687800000|2025-04-15 03:30:00|2340.73|2339.23|2341.68|2340.18|2341.68|2340.18|2340.72|2339.22|0
1744688100000|2025-04-15 03:35:00|2341.87|2340.37|2341.91|2340.41|2342.29|2340.79|2341.68|2340.18|0
1744688400000|2025-04-15 03:40:00|2342.1|2340.6|2342.48|2340.98|2342.48|2340.98|2341.91|2340.41|0
1744688700000|2025-04-15 03:45:00|2342.29|2340.79|2342.49|2340.99|2342.49|2340.99|2341.92|2340.42|0
1744689000000|2025-04-15 03:50:00|2342.3|2340.8|2343.44|2341.94|2343.44|2341.94|2342.29|2340.79|0
1744689300000|2025-04-15 03:55:00|2343.06|2341.56|2342.29|2340.79|2343.06|2341.56|2342.29|2340.79|0
1744689600000|2025-04-15 04:00:00|2342.3|2340.8|2342.29|2340.79|2342.68|2341.18|2342.29|2340.79|0
1744689900000|2025-04-15 04:05:00|2342.28|2340.78|2343.05|2341.55|2343.05|2341.55|2341.9|2340.4|0
1744690200000|2025-04-15 04:10:00|2343.43|2341.93|2342.27|2340.77|2343.43|2341.93|2342.27|2340.77|0
1744690500000|2025-04-15 04:15:00|2342.28|2340.78|2341.91|2340.41|2342.28|2340.78|2341.52|2340.02|0
1744690800000|2025-04-15 04:20:00|2341.92|2340.42|2342.65|2341.15|2342.66|2341.16|2341.9|2340.4|0
1744691100000|2025-04-15 04:25:00|2342.66|2341.16|2341.7|2340.2|2342.67|2341.17|2341.7|2340.2|0
1744691400000|2025-04-15 04:30:00|2341.71|2340.21|2342.11|2340.61|2342.3|2340.8|2341.7|2340.2|0
1744691700000|2025-04-15 04:35:00|2341.92|2340.42|2340.94|2339.44|2342.12|2340.62|2339.97|2338.47|0
1744692000000|2025-04-15 04:40:00|2340.76|2339.26|2340.94|2339.44|2341.32|2339.82|2339.97|2338.47|0
1744692300000|2025-04-15 04:45:00|2340.93|2339.43|2340.94|2339.44|2341.33|2339.83|2339.6|2338.1|0
1744692600000|2025-04-15 04:50:00|2341.13|2339.63|2340.76|2339.26|2341.32|2339.82|2340.74|2339.24|0
1744692900000|2025-04-15 04:55:00|2340.57|2339.07|2341.35|2339.85|2341.35|2339.85|2340.37|2338.87|0
1744693200000|2025-04-15 05:00:00|2341.02|2339.52|2340.44|2338.94|2341.79|2340.29|2340.27|2338.77|0
1744693500000|2025-04-15 05:05:00|2340.25|2338.75|2340.25|2338.75|2340.63|2339.13|2339.3|2337.8|0
1744693800000|2025-04-15 05:10:00|2340.06|2338.56|2339.88|2338.38|2340.25|2338.75|2339.49|2337.99|0
1744694100000|2025-04-15 05:15:00|2340.01|2338.51|2340.23|2338.73|2340.42|2338.92|2339.64|2338.14|0
1744694400000|2025-04-15 05:20:00|2340.22|2338.72|2340.12|2338.62|2340.42|2338.92|2340.03|2338.53|0
1744694700000|2025-04-15 05:25:00|2340.3|2338.8|2338.12|2336.62|2340.3|2338.8|2337.17|2335.67|0
1744695000000|2025-04-15 05:30:00|2338.13|2336.63|2338.1|2336.6|2338.32|2336.82|2336.77|2335.27|0
1744695300000|2025-04-15 05:35:00|2338.09|2336.59|2338.31|2336.81|2338.86|2337.36|2337.52|2336.02|0
1744695600000|2025-04-15 05:40:00|2337.93|2336.43|2337.72|2336.22|2338.12|2336.62|2336.76|2335.26|0
1744695900000|2025-04-15 05:45:00|2337.73|2336.23|2337.92|2336.42|2338.71|2337.21|2337.72|2336.22|0
1744696200000|2025-04-15 05:50:00|2337.93|2336.43|2337.25|2335.75|2338.13|2336.63|2336.8|2335.3|0
1744696500000|2025-04-15 05:55:00|2337.26|2335.76|2338.01|2336.51|2338.58|2337.08|2337.25|2335.75|0
1744696800000|2025-04-15 06:00:00|2337.63|2336.13|2338.72|2337.22|2340.82|2339.32|2337.63|2336.13|0
1744697100000|2025-04-15 06:05:00|2339.09|2337.59|2341.78|2340.28|2342.54|2341.04|2339.09|2337.59|0
1744697400000|2025-04-15 06:10:00|2342.16|2340.66|2341.48|2339.98|2343.53|2342.03|2341.48|2339.98|0
1744697700000|2025-04-15 06:15:00|2341.11|2339.61|2344.09|2342.59|2344.47|2342.97|2341.11|2339.61|0
1744698000000|2025-04-15 06:20:00|2344.46|2342.96|2346.08|2344.58|2346.36|2344.86|2342.94|2341.44|0
1744698300000|2025-04-15 06:25:00|2346.07|2344.57|2346.54|2345.04|2347.31|2345.81|2345.32|2343.82|0
1744698600000|2025-04-15 06:30:00|2346.53|2345.03|2349.17|2347.77|2349.17|2347.77|2345.77|2344.27|8
1744698900000|2025-04-15 06:35:00|2349.29|2347.89|2349.29|2347.89|2349.29|2347.89|2349.04|2347.64|1
1744699200000|2025-04-15 06:40:00|2349.42|2348.02|2347.17|2345.77|2351.17|2349.77|2347.04|2345.64|10
1744699500000|2025-04-15 06:45:00|2347.29|2345.89|2347.17|2345.77|2348.29|2346.89|2346.92|2345.52|29
1744699800000|2025-04-15 06:50:00|2347.04|2345.64|2347.42|2346.02|2348.42|2347.02|2347.04|2345.64|28
1744700100000|2025-04-15 06:55:00|2347.59|2346.09|2349.46|2347.96|2349.46|2347.96|2347.4|2345.9|0
1744700400000|2025-04-15 07:00:00|2349.64|2348.14|2357.34|2356.84|2358.22|2357.72|2341.72|2341.22|1225
1744700700000|2025-04-15 07:05:00|2356.84|2356.34|2360.72|2360.22|2361.84|2361.34|2354.09|2353.59|1687
1744701000000|2025-04-15 07:10:00|2360.34|2359.84|2358.47|2357.97|2363.84|2363.34|2358.09|2357.59|1889
1744701300000|2025-04-15 07:15:00|2358.22|2357.72|2368.22|2367.72|2368.34|2367.84|2358.22|2357.72|1839
1744701600000|2025-04-15 07:20:00|2368.09|2367.59|2362.97|2362.47|2368.22|2367.72|2362.34|2361.84|1028
1744701900000|2025-04-15 07:25:00|2362.84|2362.34|2363.59|2363.09|2364.72|2364.22|2360.97|2360.47|1047
1744702200000|2025-04-15 07:30:00|2363.47|2362.97|2365.59|2365.09|2366.72|2366.22|2361.09|2360.59|833
1744702500000|2025-04-15 07:35:00|2365.34|2364.84|2369.59|2369.09|2370.72|2370.22|2363.59|2363.09|987
1744702800000|2025-04-15 07:40:00|2369.47|2368.97|2371.34|2370.84|2371.97|2371.47|2366.97|2366.47|713
1744703100000|2025-04-15 07:45:00|2371.22|2370.72|2371.97|2371.47|2374.09|2373.59|2369.72|2369.22|614
1744703400000|2025-04-15 07:50:00|2372.22|2371.72|2372.97|2372.47|2373.97|2373.47|2370.47|2369.97|679
1744703700000|2025-04-15 07:55:00|2372.84|2372.34|2373.22|2372.72|2374.97|2374.47|2371.72|2371.22|1545
1744704000000|2025-04-15 08:00:00|2373.34|2372.84|2366.59|2366.09|2375.22|2374.72|2364.34|2363.84|1867
1744704300000|2025-04-15 08:05:00|2366.72|2366.22|2369.22|2368.72|2371.34|2370.84|2365.84|2365.34|1412
1744704600000|2025-04-15 08:10:00|2368.84|2368.34|2373.97|2373.47|2374.47|2373.97|2368.59|2368.09|712
1744704900000|2025-04-15 08:15:00|2374.22|2373.72|2370.09|2369.59|2374.72|2374.22|2369.84|2369.34|656
1744705200000|2025-04-15 08:20:00|2369.97|2369.47|2368.34|2367.84|2371.59|2371.09|2368.22|2367.72|2811
1744705500000|2025-04-15 08:25:00|2368.59|2368.09|2367.72|2367.22|2369.97|2369.47|2365.97|2365.47|1828
1744705800000|2025-04-15 08:30:00|2367.59|2367.09|2366.59|2366.09|2370.22|2369.72|2365.47|2364.97|923
1744706100000|2025-04-15 08:35:00|2366.34|2365.84|2371.72|2371.22|2372.09|2371.59|2366.09|2365.59|2292
1744706400000|2025-04-15 08:40:00|2371.84|2371.34|2374.47|2373.97|2374.72|2374.22|2371.47|2370.97|832
1744706700000|2025-04-15 08:45:00|2374.72|2374.22|2374.47|2373.97|2374.84|2374.34|2371.47|2370.97|996
1744707000000|2025-04-15 08:50:00|2374.59|2374.09|2373.09|2372.59|2375.47|2374.97|2372.22|2371.72|681
1744707300000|2025-04-15 08:55:00|2373.34|2372.84|2375.34|2374.84|2375.34|2374.84|2372.47|2371.97|281
1744707600000|2025-04-15 09:00:00|2375.22|2374.72|2373.97|2373.47|2375.22|2374.72|2372.72|2372.22|669
1744707900000|2025-04-15 09:05:00|2374.22|2373.72|2373.59|2373.09|2374.22|2373.72|2371.84|2371.34|1642
1744708200000|2025-04-15 09:10:00|2373.34|2372.84|2369.72|2369.22|2374.72|2374.22|2369.34|2368.84|655
1744708500000|2025-04-15 09:15:00|2369.84|2369.34|2371.47|2370.97|2372.84|2372.34|2369.72|2369.22|4114
1744708800000|2025-04-15 09:20:00|2371.59|2371.09|2373.97|2373.47|2374.22|2373.72|2371.34|2370.84|359
1744709100000|2025-04-15 09:25:00|2373.72|2373.22|2373.97|2373.47|2374.59|2374.09|2373.09|2372.59|817
1744709400000|2025-04-15 09:30:00|2373.84|2373.34|2374.84|2374.34|2376.72|2376.22|2373.59|2373.09|303
1744709700000|2025-04-15 09:35:00|2374.47|2373.97|2372.34|2371.84|2374.72|2374.22|2371.72|2371.22|861
1744710000000|2025-04-15 09:40:00|2372.22|2371.72|2372.09|2371.59|2372.47|2371.97|2370.47|2369.97|753
1744710300000|2025-04-15 09:45:00|2372.22|2371.72|2371.97|2371.47|2373.72|2373.22|2371.22|2370.72|311
1744710600000|2025-04-15 09:50:00|2371.84|2371.34|2373.72|2373.22|2374.09|2373.59|2371.72|2371.22|441
1744710900000|2025-04-15 09:55:00|2373.97|2373.47|2375.72|2375.22|2376.22|2375.72|2373.47|2372.97|792
1744711200000|2025-04-15 10:00:00|2375.97|2375.47|2377.72|2377.22|2378.97|2378.47|2375.22|2374.72|842
1744711500000|2025-04-15 10:05:00|2377.47|2376.97|2378.59|2378.09|2379.97|2379.47|2376.47|2375.97|429
1744711800000|2025-04-15 10:10:00|2378.72|2378.22|2378.97|2378.47|2379.22|2378.72|2377.47|2376.97|313
1744712100000|2025-04-15 10:15:00|2378.84|2378.34|2376.72|2376.22|2378.97|2378.47|2376.22|2375.72|228
1744712400000|2025-04-15 10:20:00|2376.97|2376.47|2379.47|2378.97|2379.84|2379.34|2376.72|2376.22|410
1744712700000|2025-04-15 10:25:00|2379.59|2379.09|2379.22|2378.72|2380.47|2379.97|2378.72|2378.22|121
1744713000000|2025-04-15 10:30:00|2379.59|2379.09|2374.72|2374.22|2380.22|2379.72|2373.97|2373.47|221
1744713300000|2025-04-15 10:35:00|2374.84|2374.34|2372.72|2372.22|2375.22|2374.72|2371.72|2371.22|342
1744713600000|2025-04-15 10:40:00|2372.84|2372.34|2373.09|2372.59|2373.72|2373.22|2371.97|2371.47|194
1744713900000|2025-04-15 10:45:00|2372.97|2372.47|2371.59|2371.09|2373.34|2372.84|2369.97|2369.47|584
1744714200000|2025-04-15 10:50:00|2371.72|2371.22|2373.09|2372.59|2373.97|2373.47|2371.22|2370.72|199
1744714500000|2025-04-15 10:55:00|2372.97|2372.47|2373.47|2372.97|2373.47|2372.97|2371.84|2371.34|698
1744714800000|2025-04-15 11:00:00|2373.59|2373.09|2372.97|2372.47|2373.97|2373.47|2372.09|2371.59|407
1744715100000|2025-04-15 11:05:00|2373.22|2372.72|2373.59|2373.09|2374.22|2373.72|2371.72|2371.22|485
1744715400000|2025-04-15 11:10:00|2373.47|2372.97|2372.22|2371.72|2373.97|2373.47|2371.97|2371.47|864
1744715700000|2025-04-15 11:15:00|2372.34|2371.84|2371.34|2370.84|2372.59|2372.09|2371.09|2370.59|515
1744716000000|2025-04-15 11:20:00|2370.97|2370.47|2372.09|2371.59|2372.22|2371.72|2370.97|2370.47|566
1744716300000|2025-04-15 11:25:00|2371.97|2371.47|2373.59|2373.09|2374.34|2373.84|2371.72|2371.22|224
1744716600000|2025-04-15 11:30:00|2373.47|2372.97|2373.22|2372.72|2374.34|2373.84|2372.59|2372.09|302
1744716900000|2025-04-15 11:35:00|2372.97|2372.47|2371.59|2371.09|2372.97|2372.47|2370.47|2369.97|336
1744717200000|2025-04-15 11:40:00|2371.72|2371.22|2369.59|2369.09|2372.72|2372.22|2369.47|2368.97|691
1744717500000|2025-04-15 11:45:00|2369.72|2369.22|2368.09|2367.59|2370.09|2369.59|2368.09|2367.59|332
1744717800000|2025-04-15 11:50:00|2368.47|2367.97|2369.47|2368.97|2369.72|2369.22|2366.59|2366.09|515
1744718100000|2025-04-15 11:55:00|2369.34|2368.84|2367.09|2366.59|2369.34|2368.84|2366.72|2366.22|2832
1744718400000|2025-04-15 12:00:00|2367.22|2366.72|2368.97|2368.47|2369.22|2368.72|2366.47|2365.97|792
1744718700000|2025-04-15 12:05:00|2368.84|2368.34|2369.72|2369.22|2369.97|2369.47|2368.09|2367.59|493
1744719000000|2025-04-15 12:10:00|2369.84|2369.34|2368.22|2367.72|2369.97|2369.47|2367.72|2367.22|1082
1744719300000|2025-04-15 12:15:00|2368.09|2367.59|2367.09|2366.59|2368.59|2368.09|2366.97|2366.47|546
1744719600000|2025-04-15 12:20:00|2367.22|2366.72|2367.09|2366.59|2367.47|2366.97|2365.47|2364.97|652
1744719900000|2025-04-15 12:25:00|2366.97|2366.47|2364.84|2364.34|2367.09|2366.59|2364.34|2363.84|353
1744720200000|2025-04-15 12:30:00|2365.09|2364.59|2367.27|2366.77|2367.77|2367.27|2364.97|2364.47|427
1744720500000|2025-04-15 12:35:00|2367.39|2366.89|2371.89|2371.39|2372.39|2371.89|2367.27|2366.77|949
1744720800000|2025-04-15 12:40:00|2371.77|2371.27|2372.77|2372.27|2372.89|2372.39|2370.77|2370.27|582
1744721100000|2025-04-15 12:45:00|2372.52|2372.02|2372.89|2372.39|2373.39|2372.89|2371.02|2370.52|1071
1744721400000|2025-04-15 12:50:00|2372.77|2372.27|2374.27|2373.77|2374.52|2374.02|2372.52|2372.02|648
1744721700000|2025-04-15 12:55:00|2374.52|2374.02|2375.02|2374.52|2375.64|2375.14|2374.27|2373.77|475
1744722000000|2025-04-15 13:00:00|2375.27|2374.77|2376.52|2376.02|2377.39|2376.89|2375.27|2374.77|530
1744722300000|2025-04-15 13:05:00|2376.27|2375.77|2375.77|2375.27|2377.02|2376.52|2374.52|2374.02|817
1744722600000|2025-04-15 13:10:00|2376.02|2375.52|2376.02|2375.52|2377.14|2376.64|2375.27|2374.77|336
1744722900000|2025-04-15 13:15:00|2376.27|2375.77|2377.39|2376.89|2378.27|2377.77|2375.27|2374.77|516
1744723200000|2025-04-15 13:20:00|2377.27|2376.77|2376.52|2376.02|2377.52|2377.02|2376.52|2376.02|465
1744723500000|2025-04-15 13:25:00|2376.27|2375.77|2378.02|2377.52|2378.02|2377.52|2375.52|2375.02|380
1744723800000|2025-04-15 13:30:00|2377.89|2377.39|2377.27|2376.77|2379.27|2378.77|2374.64|2374.14|1126
1744724100000|2025-04-15 13:35:00|2377.39|2376.89|2380.77|2380.27|2381.27|2380.77|2375.64|2375.14|777
1744724400000|2025-04-15 13:40:00|2380.52|2380.02|2384.02|2383.52|2384.27|2383.77|2380.52|2380.02|1542
1744724700000|2025-04-15 13:45:00|2384.14|2383.64|2383.77|2383.27|2385.02|2384.52|2382.52|2382.02|1039
1744725000000|2025-04-15 13:50:00|2383.89|2383.39|2385.02|2384.52|2385.52|2385.02|2382.52|2382.02|1474
1744725300000|2025-04-15 13:55:00|2385.27|2384.77|2383.27|2382.77|2385.64|2385.14|2383.27|2382.77|1217
1744725600000|2025-04-15 14:00:00|2383.89|2383.39|2383.52|2383.02|2385.27|2384.77|2382.52|2382.02|1250
1744725900000|2025-04-15 14:05:00|2383.64|2383.14|2383.89|2383.39|2385.27|2384.77|2382.52|2382.02|1003
1744726200000|2025-04-15 14:10:00|2383.77|2383.27|2386.64|2386.14|2389.27|2388.77|2383.52|2383.02|796
1744726500000|2025-04-15 14:15:00|2386.77|2386.27|2379.02|2378.52|2389.64|2389.14|2377.02|2376.52|1633
1744726800000|2025-04-15 14:20:00|2378.77|2378.27|2377.52|2377.02|2382.14|2381.64|2375.77|2375.27|1379
1744727100000|2025-04-15 14:25:00|2377.39|2376.89|2380.77|2380.27|2382.02|2381.52|2375.77|2375.27|751
1744727400000|2025-04-15 14:30:00|2380.89|2380.39|2380.89|2380.39|2383.64|2383.14|2380.27|2379.77|1203
1744727700000|2025-04-15 14:35:00|2381.02|2380.52|2379.77|2379.27|2382.52|2382.02|2378.77|2378.27|954
1744728000000|2025-04-15 14:40:00|2379.89|2379.39|2384.89|2384.39|2385.77|2385.27|2379.27|2378.77|697
1744728300000|2025-04-15 14:45:00|2385.02|2384.52|2383.02|2382.52|2385.39|2384.89|2379.52|2379.02|1090
1744728600000|2025-04-15 14:50:00|2383.14|2382.64|2386.02|2385.52|2386.14|2385.64|2379.77|2379.27|820
1744728900000|2025-04-15 14:55:00|2386.14|2385.64|2383.77|2383.27|2386.52|2386.02|2383.27|2382.77|572
1744729200000|2025-04-15 15:00:00|2383.52|2383.02|2387.77|2387.27|2388.02|2387.52|2383.27|2382.77|778
1744729500000|2025-04-15 15:05:00|2388.02|2387.52|2387.77|2387.27|2388.27|2387.77|2385.77|2385.27|888
1744729800000|2025-04-15 15:10:00|2387.64|2387.14|2387.77|2387.27|2388.27|2387.77|2385.77|2385.27|1376
1744730100000|2025-04-15 15:15:00|2387.52|2387.02|2388.27|2387.77|2389.14|2388.64|2387.02|2386.52|1180
1744730400000|2025-04-15 15:20:00|2388.02|2387.52|2386.77|2385.27|2389.27|2388.77|2386.27|2385.27|2597
1744730700000|2025-04-15 15:25:00|2386.39|2384.89|2385.36|2383.86|2386.4|2384.9|2384.49|2382.99|959
1744731000000|2025-04-15 15:30:00|2385.37|2383.87|2389.47|2388.07|2390.59|2389.19|2385.32|2383.82|212
1744731300000|2025-04-15 15:35:00|2389.72|2388.32|2388.59|2387.19|2390.47|2389.07|2387.97|2386.57|168
1744731600000|2025-04-15 15:40:00|2388.72|2387.32|2390.47|2389.07|2390.47|2389.07|2388.72|2387.32|72
1744731900000|2025-04-15 15:45:00|2390.59|2389.19|2390.09|2388.69|2390.72|2389.32|2389.34|2387.94|51
1744732200000|2025-04-15 15:50:00|2389.34|2387.94|2389.34|2387.94|2389.59|2388.19|2388.47|2387.07|550
1744732500000|2025-04-15 15:55:00|2389.47|2388.07|2388.77|2387.27|2389.47|2388.07|2388.09|2386.69|89
1744732800000|2025-04-15 16:00:00|2388.39|2386.89|2389.93|2388.43|2390.33|2388.83|2388.38|2386.88|0
1744733100000|2025-04-15 16:05:00|2389.56|2388.06|2388.99|2387.49|2389.95|2388.45|2388.02|2386.52|0
1744733400000|2025-04-15 16:10:00|2388.98|2387.48|2390.51|2389.01|2390.51|2389.01|2388.98|2387.48|0
1744733700000|2025-04-15 16:15:00|2390.5|2389|2390.49|2388.99|2391.67|2390.17|2389.71|2388.21|0
1744734000000|2025-04-15 16:20:00|2390.48|2388.98|2393.26|2391.76|2393.26|2391.76|2390.03|2388.53|0
1744734300000|2025-04-15 16:25:00|2393.25|2391.75|2391.34|2389.84|2393.66|2392.16|2391.15|2389.65|0
1744734600000|2025-04-15 16:30:00|2391.35|2389.85|2392.07|2390.57|2392.89|2391.39|2391.35|2389.85|0
1744734900000|2025-04-15 16:35:00|2392.08|2390.58|2391.22|2389.72|2392.48|2390.98|2390.85|2389.35|0
1744735200000|2025-04-15 16:40:00|2390.85|2389.35|2392.02|2390.52|2392.03|2390.53|2390.44|2388.94|0
1744735500000|2025-04-15 16:45:00|2392.03|2390.53|2392.39|2390.89|2393.2|2391.7|2391.63|2390.13|0
1744735800000|2025-04-15 16:50:00|2392.4|2390.9|2390.2|2388.7|2392.4|2390.9|2390|2388.5|0
1744736100000|2025-04-15 16:55:00|2390.01|2388.51|2388.1|2386.6|2390.38|2388.88|2387.29|2385.79|0
1744736400000|2025-04-15 17:00:00|2388.09|2386.59|2390.03|2388.53|2390.03|2388.53|2386.89|2385.39|0
1744736700000|2025-04-15 17:05:00|2390.02|2388.52|2388.85|2387.35|2390.43|2388.93|2388.84|2387.34|0
1744737000000|2025-04-15 17:10:00|2388.47|2386.97|2389.62|2388.12|2389.64|2388.14|2388.45|2386.95|0
1744737300000|2025-04-15 17:15:00|2389.61|2388.11|2387.67|2386.17|2389.82|2388.32|2386.88|2385.38|0
1744737600000|2025-04-15 17:20:00|2387.66|2386.16|2386.1|2384.6|2388.25|2386.75|2385.29|2383.79|0
1744737900000|2025-04-15 17:25:00|2386.29|2384.79|2384.94|2383.44|2386.49|2384.99|2384.56|2383.06|0
1744738200000|2025-04-15 17:30:00|2384.76|2383.26|2384.83|2383.33|2386.17|2384.67|2384.44|2382.94|0
1744738500000|2025-04-15 17:35:00|2384.82|2383.32|2387.18|2385.68|2387.18|2385.68|2384.05|2382.55|0
1744738800000|2025-04-15 17:40:00|2387.55|2386.05|2388.31|2386.81|2388.73|2387.23|2387.55|2386.05|0
1744739100000|2025-04-15 17:45:00|2388.32|2386.82|2387.96|2386.46|2388.7|2387.2|2386.77|2385.27|0
1744739400000|2025-04-15 17:50:00|2387.97|2386.47|2384.05|2382.55|2387.97|2386.47|2383.67|2382.17|0
1744739700000|2025-04-15 17:55:00|2384.04|2382.54|2386.58|2385.08|2387.17|2385.67|2383.66|2382.16|0
1744740000000|2025-04-15 18:00:00|2386.39|2384.89|2385.99|2384.49|2387.57|2386.07|2384.82|2383.32|0
1744740300000|2025-04-15 18:05:00|2385.98|2384.48|2386.36|2384.86|2386.37|2384.87|2384.41|2382.91|0
1744740600000|2025-04-15 18:10:00|2386.35|2384.85|2384.41|2382.91|2386.75|2385.25|2384.01|2382.51|0
1744740900000|2025-04-15 18:15:00|2384.4|2382.9|2383.94|2382.44|2385.18|2383.68|2383.6|2382.1|0
1744741200000|2025-04-15 18:20:00|2383.93|2382.43|2384.16|2382.66|2384.75|2383.25|2383.16|2381.66|0
1744741500000|2025-04-15 18:25:00|2383.97|2382.47|2384.73|2383.23|2386.11|2384.61|2383.95|2382.45|0
1744741800000|2025-04-15 18:30:00|2384.74|2383.24|2386.69|2385.19|2386.7|2385.2|2384.73|2383.23|0
1744742100000|2025-04-15 18:35:00|2386.7|2385.2|2386.29|2384.79|2387.09|2385.59|2385.5|2384|0
1744742400000|2025-04-15 18:40:00|2386.28|2384.78|2388.24|2386.74|2388.24|2386.74|2385.89|2384.39|0
1744742700000|2025-04-15 18:45:00|2388.25|2386.75|2387.84|2386.34|2389.8|2388.3|2387.64|2386.14|0
1744743000000|2025-04-15 18:50:00|2387.83|2386.33|2388.6|2387.1|2388.6|2387.1|2387.04|2385.54|0
1744743300000|2025-04-15 18:55:00|2388.59|2387.09|2388.24|2386.74|2389.03|2387.53|2388.22|2386.72|0
1744743600000|2025-04-15 19:00:00|2388.23|2386.73|2387.47|2385.97|2388.62|2387.12|2386.67|2385.17|0
1744743900000|2025-04-15 19:05:00|2387.46|2385.96|2387.08|2385.58|2387.86|2386.36|2386.68|2385.18|0
1744744200000|2025-04-15 19:10:00|2386.89|2385.39|2388.65|2387.15|2389.05|2387.55|2386.3|2384.8|0
1744744500000|2025-04-15 19:15:00|2388.64|2387.14|2389.42|2387.92|2389.44|2387.94|2388.26|2386.76|0
1744744800000|2025-04-15 19:20:00|2389.41|2387.91|2387.47|2385.97|2389.42|2387.92|2387.08|2385.58|0
1744745100000|2025-04-15 19:25:00|2387.29|2385.79|2388.2|2386.7|2388.21|2386.71|2385.9|2384.4|0
1744745400000|2025-04-15 19:30:00|2388.21|2386.71|2388.2|2386.7|2388.98|2387.48|2387.8|2386.3|0
1744745700000|2025-04-15 19:35:00|2388.19|2386.69|2387.41|2385.91|2389.36|2387.86|2387.4|2385.9|0
1744746000000|2025-04-15 19:40:00|2387.42|2385.92|2387.8|2386.3|2388.2|2386.7|2387.02|2385.52|0
1744746300000|2025-04-15 19:45:00|2387.61|2386.11|2386.82|2385.32|2387.81|2386.31|2385.44|2383.94|0
1744746600000|2025-04-15 19:50:00|2386.64|2385.14|2386.7|2385.2|2387.83|2386.33|2386.3|2384.8|0
1744746900000|2025-04-15 19:55:00|2386.69|2385.19|2385.69|2384.19|2386.69|2385.19|2384.91|2383.41|0
1744747200000|2025-04-15 20:00:00|2385.09|2383.59|2386.15|2384.65|2386.3|2384.8|2384.62|2383.12|0
1744747500000|2025-04-15 20:05:00|2386.14|2384.64|2386.37|2384.87|2386.72|2385.22|2386.03|2384.53|0
1744747800000|2025-04-15 20:10:00|2386.45|2384.95|2385.04|2383.54|2386.45|2384.95|2384.96|2383.46|0
1744748100000|2025-04-15 20:15:00|2384.92|2383.42|2385.2|2383.7|2385.32|2383.82|2384.49|2382.99|0
1744748400000|2025-04-15 20:20:00|2385.13|2383.63|2384.89|2383.39|2385.2|2383.7|2384.7|2383.2|0
1744748700000|2025-04-15 20:25:00|2384.9|2383.4|2383.49|2381.99|2384.97|2383.47|2383.21|2381.71|0
1744749000000|2025-04-15 20:30:00|2383.56|2382.06|2384.27|2382.77|2384.35|2382.85|2383.49|2381.99|0
1744749300000|2025-04-15 20:35:00|2384.19|2382.69|2383.06|2381.56|2384.5|2383|2382.86|2381.36|0
1744749600000|2025-04-15 20:40:00|2383.14|2381.64|2384.35|2382.85|2384.5|2383|2382.94|2381.44|0
1744749900000|2025-04-15 20:45:00|2384.42|2382.92|2383.92|2382.42|2384.42|2382.92|2383.37|2381.87|0
1744750200000|2025-04-15 20:50:00|2383.91|2382.41|2383.56|2382.06|2384.07|2382.57|2383.49|2381.99|0
1744750500000|2025-04-15 20:55:00|2383.57|2382.07|2383.99|2382.49|2384.15|2382.65|2383.37|2381.87|0
1744750800000|2025-04-15 21:00:00|2384|2382.5|2384.35|2382.85|2384.42|2382.92|2383.99|2382.49|0
1744751100000|2025-04-15 21:05:00|2384.46|2382.96|2385.05|2383.55|2385.05|2383.55|2384.46|2382.96|0
1744751400000|2025-04-15 21:10:00|2385.04|2383.54|2385.5|2384|2385.7|2384.2|2384.74|2383.24|0
1744751700000|2025-04-15 21:15:00|2385.58|2384.08|2385.5|2384|2385.58|2384.08|2385.03|2383.53|0
1744752000000|2025-04-15 21:20:00|2385.49|2383.99|2385.27|2383.77|2385.49|2383.99|2385.03|2383.53|0
1744752300000|2025-04-15 21:25:00|2385.23|2383.73|2384.68|2383.18|2385.23|2383.73|2384.37|2382.87|0
1744752600000|2025-04-15 21:30:00|2384.63|2383.13|2382.52|2381.02|2384.63|2383.13|2382.52|2381.02|0
1744752900000|2025-04-15 21:35:00|2382.53|2381.03|2381.62|2380.12|2382.72|2381.22|2381.39|2379.89|0
1744753200000|2025-04-15 21:40:00|2381.63|2380.13|2381.44|2379.94|2382.02|2380.52|2381.02|2379.52|0
1744753500000|2025-04-15 21:45:00|2381.4|2379.9|2381.24|2379.74|2381.83|2380.33|2381.2|2379.7|0
1744753800000|2025-04-15 21:50:00|2381.25|2379.75|2379.45|2377.95|2381.4|2379.9|2379.45|2377.95|0
1744754100000|2025-04-15 21:55:00|2379.47|2377.97|2378.28|2376.78|2379.88|2378.38|2377.89|2376.39|0
1744754400000|2025-04-15 22:00:00|2378.32|2376.82|2373.65|2372.15|2378.32|2376.82|2370.64|2369.14|0
1744754700000|2025-04-15 22:05:00|2373.69|2372.19|2374|2372.5|2375.21|2373.71|2372.67|2371.17|0
1744755000000|2025-04-15 22:10:00|2373.96|2372.46|2373.67|2372.17|2374.43|2372.93|2372.42|2370.92|0
1744755300000|2025-04-15 22:15:00|2373.75|2372.25|2374.37|2372.87|2374.88|2373.38|2372.77|2371.27|0
1744755600000|2025-04-15 22:20:00|2374.41|2372.91|2373.55|2372.05|2374.49|2372.99|2373.32|2371.82|0
1744755900000|2025-04-15 22:25:00|2373.59|2372.09|2374.96|2373.46|2375.43|2373.93|2373.4|2371.9|0
1744756200000|2025-04-15 22:30:00|2374.92|2373.42|2375.08|2373.58|2375.66|2374.16|2374.8|2373.3|0
1744756500000|2025-04-15 22:35:00|2375.07|2373.57|2374.49|2372.99|2375.31|2373.81|2373.83|2372.33|0
1744756800000|2025-04-15 22:40:00|2374.45|2372.95|2374.57|2373.07|2375.31|2373.81|2374.18|2372.68|0
1744757100000|2025-04-15 22:45:00|2374.61|2373.11|2374.45|2372.95|2374.84|2373.34|2373.9|2372.4|0
1744757400000|2025-04-15 22:50:00|2374.49|2372.99|2373.86|2372.36|2374.49|2372.99|2373.24|2371.74|0
1744757700000|2025-04-15 22:55:00|2373.87|2372.37|2374.37|2372.87|2374.53|2373.03|2373.75|2372.25|0
1744758000000|2025-04-15 23:00:00|2374.3|2372.8|2374.03|2372.53|2374.97|2373.47|2373.59|2372.09|0
1744758300000|2025-04-15 23:05:00|2374.07|2372.57|2373.29|2371.79|2374.27|2372.77|2372.98|2371.48|0
1744758600000|2025-04-15 23:10:00|2373.3|2371.8|2373.09|2371.59|2373.45|2371.95|2372.2|2370.7|0
1744758900000|2025-04-15 23:15:00|2373.13|2371.63|2373.13|2371.63|2373.48|2371.98|2373.02|2371.52|0
1744759200000|2025-04-15 23:20:00|2373.09|2371.59|2372.82|2371.32|2373.33|2371.83|2372.39|2370.89|0
1744759500000|2025-04-15 23:25:00|2372.78|2371.28|2373.47|2371.97|2373.59|2372.09|2372.47|2370.97|0
1744759800000|2025-04-15 23:30:00|2373.51|2372.01|2372.73|2371.23|2373.94|2372.44|2372.73|2371.23|0
1744760100000|2025-04-15 23:35:00|2372.77|2371.27|2371.14|2369.64|2372.77|2371.27|2370.59|2369.09|0
1744760400000|2025-04-15 23:40:00|2371.17|2369.67|2372.16|2370.66|2372.36|2370.86|2371.17|2369.67|0
1744760700000|2025-04-15 23:45:00|2372.2|2370.7|2372.08|2370.58|2372.24|2370.74|2371.58|2370.08|0
1744761000000|2025-04-15 23:50:00|2372.09|2370.59|2372.38|2370.88|2372.54|2371.04|2371.64|2370.14|0
1744761300000|2025-04-15 23:55:00|2372.39|2370.89|2373.1|2371.6|2373.45|2371.95|2372.11|2370.61|0
1744761600000|2025-04-16 00:00:00|2373.09|2371.59|2373.07|2371.57|2373.65|2372.15|2372.2|2370.7|0
1744761900000|2025-04-16 00:05:00|2373.11|2371.61|2372.39|2370.89|2373.3|2371.8|2370.56|2369.06|0
1744762200000|2025-04-16 00:10:00|2372.43|2370.93|2374.4|2372.9|2374.44|2372.94|2372.07|2370.57|0
1744762500000|2025-04-16 00:15:00|2374.02|2372.52|2375.76|2374.26|2377.09|2375.59|2373.83|2372.33|0
1744762800000|2025-04-16 00:20:00|2375.38|2373.88|2375.2|2373.7|2375.95|2374.45|2374.82|2373.32|0
1744763100000|2025-04-16 00:25:00|2375.21|2373.71|2375.76|2374.26|2375.76|2374.26|2374.61|2373.11|0
1744763400000|2025-04-16 00:30:00|2375.57|2374.07|2374.19|2372.69|2375.93|2374.43|2373.01|2371.51|0
1744763700000|2025-04-16 00:35:00|2373.81|2372.31|2375.16|2373.66|2375.16|2373.66|2373.81|2372.31|0
1744764000000|2025-04-16 00:40:00|2374.97|2373.47|2373.83|2372.33|2375.55|2374.05|2373.83|2372.33|0
1744764300000|2025-04-16 00:45:00|2374.2|2372.7|2375.35|2373.85|2375.54|2374.04|2374.2|2372.7|0
1744764600000|2025-04-16 00:50:00|2375.36|2373.86|2375.94|2374.44|2376.71|2375.21|2375.36|2373.86|0
1744764900000|2025-04-16 00:55:00|2375.76|2374.26|2375.37|2373.87|2376.53|2375.03|2374.82|2373.32|0
1744765200000|2025-04-16 01:00:00|2375.38|2373.88|2376.14|2374.64|2376.15|2374.65|2375.38|2373.88|0
1744765500000|2025-04-16 01:05:00|2375.95|2374.45|2376.17|2374.67|2376.55|2375.05|2375.77|2374.27|0
1744765800000|2025-04-16 01:10:00|2376.36|2374.86|2376.37|2374.87|2376.95|2375.45|2376.17|2374.67|0
1744766100000|2025-04-16 01:15:00|2376.38|2374.88|2376.03|2374.53|2376.96|2375.46|2375.82|2374.32|0
1744766400000|2025-04-16 01:20:00|2375.84|2374.34|2375.85|2374.35|2376.61|2375.11|2375.46|2373.96|0
1744766700000|2025-04-16 01:25:00|2375.47|2373.97|2375.48|2373.98|2375.85|2374.35|2375.47|2373.97|0
1744767000000|2025-04-16 01:30:00|2375.85|2374.35|2375.29|2373.79|2375.85|2374.35|2374.71|2373.21|0
1744767300000|2025-04-16 01:35:00|2375.3|2373.8|2376.06|2374.56|2376.45|2374.95|2375.29|2373.79|0
1744767600000|2025-04-16 01:40:00|2376.25|2374.75|2376.04|2374.54|2376.25|2374.75|2375.28|2373.78|0
1744767900000|2025-04-16 01:45:00|2376.05|2374.55|2375.1|2373.6|2376.23|2374.73|2375.1|2373.6|0
1744768200000|2025-04-16 01:50:00|2375.29|2373.79|2375.65|2374.15|2375.84|2374.34|2374.7|2373.2|0
1744768500000|2025-04-16 01:55:00|2375.46|2373.96|2375.65|2374.15|2375.84|2374.34|2375.26|2373.76|0
1744768800000|2025-04-16 02:00:00|2375.83|2374.33|2376.27|2374.77|2376.63|2375.13|2375.45|2373.95|0
1744769100000|2025-04-16 02:05:00|2376.08|2374.58|2375.13|2373.63|2376.28|2374.78|2374.75|2373.25|0
1744769400000|2025-04-16 02:10:00|2374.75|2373.25|2374.19|2372.69|2374.94|2373.44|2374.18|2372.68|0
1744769700000|2025-04-16 02:15:00|2374.37|2372.87|2374.33|2372.83|2374.71|2373.21|2373.03|2371.53|0
1744770000000|2025-04-16 02:20:00|2374.52|2373.02|2375.09|2373.59|2375.28|2373.78|2373.96|2372.46|0
1744770300000|2025-04-16 02:25:00|2375.28|2373.78|2376.05|2374.55|2376.82|2375.32|2375.28|2373.78|0
1744770600000|2025-04-16 02:30:00|2376.04|2374.54|2375.28|2373.78|2376.04|2374.54|2373.97|2372.47|0
1744770900000|2025-04-16 02:35:00|2375.29|2373.79|2374.51|2373.01|2375.67|2374.17|2374.51|2373.01|0
1744771200000|2025-04-16 02:40:00|2374.32|2372.82|2374.89|2373.39|2374.91|2373.41|2374.15|2372.65|0
1744771500000|2025-04-16 02:45:00|2374.9|2373.4|2375.28|2373.78|2375.29|2373.79|2374.32|2372.82|0
1744771800000|2025-04-16 02:50:00|2374.9|2373.4|2374.48|2372.98|2375.28|2373.78|2374.29|2372.79|0
1744772100000|2025-04-16 02:55:00|2374.49|2372.99|2374.5|2373|2374.87|2373.37|2373.92|2372.42|0
1744772400000|2025-04-16 03:00:00|2375.63|2374.13|2375.25|2373.75|2375.64|2374.14|2375.24|2373.74|0
1744772700000|2025-04-16 03:05:00|2375.26|2373.76|2375.27|2373.77|2375.27|2373.77|2374.88|2373.38|0
1744773000000|2025-04-16 03:10:00|2375.28|2373.78|2376.42|2374.92|2376.42|2374.92|2375.27|2373.77|0
1744773300000|2025-04-16 03:15:00|2376.41|2374.91|2375.99|2374.49|2376.42|2374.92|2375.61|2374.11|0
1744773600000|2025-04-16 03:20:00|2376|2374.5|2375.99|2374.49|2376|2374.5|2375.61|2374.11|0
1744773900000|2025-04-16 03:25:00|2376|2374.5|2373.86|2372.36|2376|2374.5|2373.68|2372.18|0
1744774200000|2025-04-16 03:30:00|2373.87|2372.37|2374.25|2372.75|2374.82|2373.32|2373.5|2372|0
1744774500000|2025-04-16 03:35:00|2374.26|2372.76|2374.83|2373.33|2374.83|2373.33|2374.25|2372.75|0
1744774800000|2025-04-16 03:40:00|2374.82|2373.32|2374.42|2372.92|2374.83|2373.33|2374.04|2372.54|0
1744775100000|2025-04-16 03:45:00|2374.43|2372.93|2373.48|2371.98|2374.43|2372.93|2373.1|2371.6|0
1744775400000|2025-04-16 03:50:00|2373.47|2371.97|2373.85|2372.35|2374.05|2372.55|2373.28|2371.78|0
1744775700000|2025-04-16 03:55:00|2373.86|2372.36|2373.37|2371.87|2373.86|2372.36|2373.28|2371.78|0
1744776000000|2025-04-16 04:00:00|2373.38|2371.88|2373.36|2371.86|2373.94|2372.44|2372.79|2371.29|0
1744776300000|2025-04-16 04:05:00|2373.37|2371.87|2373.17|2371.67|2374.12|2372.62|2373.17|2371.67|0
1744776600000|2025-04-16 04:10:00|2373.16|2371.66|2372.77|2371.27|2373.17|2371.67|2372.42|2370.92|0
1744776900000|2025-04-16 04:15:00|2372.78|2371.28|2372.59|2371.09|2373.16|2371.66|2372.39|2370.89|0
1744777200000|2025-04-16 04:20:00|2372.77|2371.27|2373.91|2372.41|2373.91|2372.41|2372.01|2370.51|0
1744777500000|2025-04-16 04:25:00|2373.72|2372.22|2373.54|2372.04|2373.91|2372.41|2373.14|2371.64|0
1744777800000|2025-04-16 04:30:00|2373.73|2372.23|2373.92|2372.42|2374.11|2372.61|2373.54|2372.04|0
1744778100000|2025-04-16 04:35:00|2373.91|2372.41|2373.92|2372.42|2373.92|2372.42|2373.91|2372.41|0
1744778400000|2025-04-16 04:40:00|2374.11|2372.61|2373.17|2371.67|2374.3|2372.8|2373.16|2371.66|0
1744778700000|2025-04-16 04:45:00|2373.36|2371.86|2372.92|2371.42|2373.69|2372.19|2372.92|2371.42|0
1744779000000|2025-04-16 04:50:00|2372.91|2371.41|2372.14|2370.64|2372.91|2371.41|2371.39|2369.89|0
1744779300000|2025-04-16 04:55:00|2371.76|2370.26|2372.9|2371.4|2372.9|2371.4|2371.76|2370.26|0
1744779600000|2025-04-16 05:00:00|2372.91|2371.41|2369.26|2367.76|2374.04|2372.54|2367.05|2365.55|0
1744779900000|2025-04-16 05:05:00|2369.45|2367.95|2369.8|2368.3|2370.22|2368.72|2368.12|2366.62|0
1744780200000|2025-04-16 05:10:00|2369.81|2368.31|2368.45|2366.95|2370.59|2369.09|2368.31|2366.81|0
1744780500000|2025-04-16 05:15:00|2368.82|2367.32|2366.47|2364.97|2369.21|2367.71|2365.52|2364.02|0
1744780800000|2025-04-16 05:20:00|2366.48|2364.98|2364.14|2362.64|2366.49|2364.99|2363.93|2362.43|0
1744781100000|2025-04-16 05:25:00|2364.15|2362.65|2362.45|2360.95|2364.91|2363.41|2362.45|2360.95|0
1744781400000|2025-04-16 05:30:00|2362.46|2360.96|2362.97|2361.47|2363.34|2361.84|2359.88|2358.38|0
1744781700000|2025-04-16 05:35:00|2362.96|2361.46|2363.08|2361.58|2364.12|2362.62|2361.84|2360.34|0
1744782000000|2025-04-16 05:40:00|2362.9|2361.4|2364.6|2363.1|2364.61|2363.11|2361.42|2359.92|0
1744782300000|2025-04-16 05:45:00|2364.59|2363.09|2361.01|2359.51|2364.59|2363.09|2360.69|2359.19|0
1744782600000|2025-04-16 05:50:00|2361|2359.5|2360.11|2358.61|2361.01|2359.51|2358.01|2356.51|0
1744782900000|2025-04-16 05:55:00|2360.1|2358.6|2358.82|2357.32|2362.37|2360.87|2357.88|2356.38|0
1744783200000|2025-04-16 06:00:00|2359.01|2357.51|2362.16|2360.66|2363.53|2362.03|2359.01|2357.51|0
1744783500000|2025-04-16 06:05:00|2362.15|2360.65|2363.29|2361.79|2364.07|2362.57|2361.39|2359.89|0
1744783800000|2025-04-16 06:10:00|2363.67|2362.17|2365.97|2364.47|2365.98|2364.48|2363.67|2362.17|0
1744784100000|2025-04-16 06:15:00|2365.98|2364.48|2366.18|2364.68|2367.54|2366.04|2365.44|2363.94|0
1744784400000|2025-04-16 06:20:00|2366.17|2364.67|2365.76|2364.26|2367.14|2365.64|2365.05|2363.55|0
1744784700000|2025-04-16 06:25:00|2365.75|2364.25|2366.75|2365.25|2367.99|2366.49|2365.75|2364.25|0
1744785000000|2025-04-16 06:30:00|2366.74|2365.24|2369.11|2367.71|2372.11|2370.71|2365.73|2364.33|28
1744785300000|2025-04-16 06:35:00|2369.23|2367.83|2368.23|2366.83|2369.23|2367.83|2368.23|2366.83|0
1744785900000|2025-04-16 06:45:00|2368.11|2366.71|2368.23|2366.83|2368.98|2367.58|2368.11|2366.71|10
1744786200000|2025-04-16 06:50:00|2367.73|2366.33|2368.98|2367.58|2368.98|2367.58|2367.73|2366.33|10
1744786500000|2025-04-16 06:55:00|2368.84|2367.34|2369.72|2368.22|2371.29|2369.79|2368.84|2367.34|0
1744786800000|2025-04-16 07:00:00|2369.73|2368.23|2360.41|2359.91|2371.99|2370.49|2358.91|2358.41|3877
1744787100000|2025-04-16 07:05:00|2360.53|2360.03|2363.16|2362.66|2365.66|2365.16|2360.53|2360.03|1591
1744787400000|2025-04-16 07:10:00|2363.03|2362.53|2365.78|2365.28|2370.78|2370.28|2362.91|2362.41|2121
1744787700000|2025-04-16 07:15:00|2366.28|2365.78|2362.66|2362.16|2366.28|2365.78|2362.41|2361.91|1344
1744788000000|2025-04-16 07:20:00|2362.53|2362.03|2365.41|2364.91|2365.78|2365.28|2361.16|2360.66|1137
1744788300000|2025-04-16 07:25:00|2365.16|2364.66|2362.41|2361.91|2366.78|2366.28|2362.41|2361.91|1274
1744788600000|2025-04-16 07:30:00|2362.28|2361.78|2358.66|2358.16|2363.16|2362.66|2358.41|2357.91|1763
1744788900000|2025-04-16 07:35:00|2358.78|2358.28|2361.66|2361.16|2362.91|2362.41|2358.66|2358.16|1500
1744789200000|2025-04-16 07:40:00|2361.91|2361.41|2359.41|2358.91|2362.28|2361.78|2356.91|2356.41|1255
1744789500000|2025-04-16 07:45:00|2359.66|2359.16|2357.28|2356.78|2359.66|2359.16|2356.78|2356.28|962
1744789800000|2025-04-16 07:50:00|2357.16|2356.66|2354.28|2353.78|2357.16|2356.66|2354.16|2353.66|1270
1744790100000|2025-04-16 07:55:00|2354.16|2353.66|2353.41|2352.91|2355.41|2354.91|2352.91|2352.41|852
1744790400000|2025-04-16 08:00:00|2353.28|2352.78|2349.91|2349.41|2354.41|2353.91|2349.91|2349.41|1214
1744790700000|2025-04-16 08:05:00|2349.78|2349.28|2348.16|2347.66|2350.91|2350.41|2347.66|2347.16|1921
1744791000000|2025-04-16 08:10:00|2348.03|2347.53|2347.41|2346.91|2349.91|2349.41|2346.78|2346.28|1105
1744791300000|2025-04-16 08:15:00|2347.28|2346.78|2347.66|2347.16|2348.41|2347.91|2345.91|2345.41|756
1744791600000|2025-04-16 08:20:00|2347.41|2346.91|2350.16|2349.66|2350.66|2350.16|2346.41|2345.91|991
1744791900000|2025-04-16 08:25:00|2350.28|2349.78|2360.03|2359.53|2369.03|2368.53|2349.16|2348.66|5988
1744792200000|2025-04-16 08:30:00|2360.53|2360.03|2359.91|2359.41|2366.41|2365.91|2359.16|2358.66|2477
1744792500000|2025-04-16 08:35:00|2360.03|2359.53|2358.41|2357.91|2361.03|2360.53|2356.41|2355.91|3399
1744792800000|2025-04-16 08:40:00|2358.28|2357.78|2363.41|2362.91|2368.16|2367.66|2358.03|2357.53|1836
1744793100000|2025-04-16 08:45:00|2363.03|2362.53|2360.66|2360.16|2363.03|2362.53|2358.28|2357.78|2252
1744793400000|2025-04-16 08:50:00|2360.91|2360.41|2353.91|2353.41|2362.16|2361.66|2353.53|2353.03|1993
1744793700000|2025-04-16 08:55:00|2353.66|2353.16|2353.66|2353.16|2355.41|2354.91|2352.41|2351.91|966
1744794000000|2025-04-16 09:00:00|2353.78|2353.28|2353.41|2352.91|2356.03|2355.53|2353.03|2352.53|1133
1744794300000|2025-04-16 09:05:00|2353.28|2352.78|2355.28|2354.78|2355.91|2355.41|2351.91|2351.41|992
1744794600000|2025-04-16 09:10:00|2355.41|2354.91|2355.66|2355.16|2356.28|2355.78|2353.91|2353.41|1274
1744794900000|2025-04-16 09:15:00|2355.53|2355.03|2357.28|2356.78|2358.16|2357.66|2354.66|2354.16|1396
1744795200000|2025-04-16 09:20:00|2357.41|2356.91|2358.66|2358.16|2358.78|2358.28|2356.41|2355.91|843
1744795500000|2025-04-16 09:25:00|2358.41|2357.91|2357.91|2357.41|2360.91|2360.41|2357.16|2356.66|1002
1744795800000|2025-04-16 09:30:00|2357.53|2357.03|2356.78|2356.28|2357.91|2357.41|2354.03|2353.53|1305
1744796100000|2025-04-16 09:35:00|2356.91|2356.41|2359.41|2358.91|2360.66|2360.16|2356.66|2356.16|368
1744796400000|2025-04-16 09:40:00|2359.16|2358.66|2357.91|2357.41|2359.91|2359.41|2357.91|2357.41|493
1744796700000|2025-04-16 09:45:00|2358.41|2357.91|2361.41|2360.91|2361.66|2361.16|2358.28|2357.78|632
1744797000000|2025-04-16 09:50:00|2361.53|2361.03|2362.78|2362.28|2362.91|2362.41|2360.78|2360.28|589
1744797300000|2025-04-16 09:55:00|2362.66|2362.16|2361.16|2360.66|2364.03|2363.53|2360.66|2360.16|516
1744797600000|2025-04-16 10:00:00|2360.78|2360.28|2364.53|2364.03|2364.91|2364.41|2360.41|2359.91|739
1744797900000|2025-04-16 10:05:00|2364.66|2364.16|2363.91|2363.41|2366.66|2366.16|2363.91|2363.41|916
1744798200000|2025-04-16 10:10:00|2364.16|2363.66|2360.91|2360.41|2364.41|2363.91|2360.66|2360.16|636
1744798500000|2025-04-16 10:15:00|2360.66|2360.16|2362.41|2361.91|2362.78|2362.28|2357.66|2357.16|1614
1744798800000|2025-04-16 10:20:00|2362.16|2361.66|2360.28|2359.78|2362.53|2362.03|2360.03|2359.53|594
1744799100000|2025-04-16 10:25:00|2360.16|2359.66|2359.66|2359.16|2361.16|2360.66|2358.91|2358.41|577
1744799400000|2025-04-16 10:30:00|2359.78|2359.28|2360.41|2359.91|2360.41|2359.91|2358.66|2358.16|353
1744799700000|2025-04-16 10:35:00|2360.28|2359.78|2357.41|2356.91|2360.41|2359.91|2357.16|2356.66|443
1744800000000|2025-04-16 10:40:00|2357.53|2357.03|2359.53|2359.03|2359.66|2359.16|2357.28|2356.78|682
1744800300000|2025-04-16 10:45:00|2359.66|2359.16|2360.53|2360.03|2361.16|2360.66|2359.16|2358.66|563
1744800600000|2025-04-16 10:50:00|2360.66|2360.16|2361.16|2360.66|2362.16|2361.66|2360.66|2360.16|466
1744800900000|2025-04-16 10:55:00|2361.03|2360.53|2359.91|2359.41|2361.41|2360.91|2358.53|2358.03|352
1744801200000|2025-04-16 11:00:00|2360.16|2359.66|2359.16|2358.66|2360.66|2360.16|2358.66|2358.16|628
1744801500000|2025-04-16 11:05:00|2359.28|2358.78|2361.91|2361.41|2362.16|2361.66|2359.16|2358.66|498
1744801800000|2025-04-16 11:10:00|2361.78|2361.28|2360.91|2360.41|2362.41|2361.91|2360.66|2360.16|501
1744802100000|2025-04-16 11:15:00|2360.66|2360.16|2362.03|2361.53|2362.16|2361.66|2360.53|2360.03|246
1744802400000|2025-04-16 11:20:00|2362.16|2361.66|2361.41|2360.91|2362.41|2361.91|2361.03|2360.53|335
1744802700000|2025-04-16 11:25:00|2361.66|2361.16|2361.66|2361.16|2362.91|2362.41|2361.41|2360.91|256
1744803000000|2025-04-16 11:30:00|2361.41|2360.91|2360.91|2360.41|2362.41|2361.91|2360.53|2360.03|429
1744803300000|2025-04-16 11:35:00|2360.66|2360.16|2360.41|2359.91|2361.03|2360.53|2359.28|2358.78|388
1744803600000|2025-04-16 11:40:00|2360.66|2360.16|2362.16|2361.66|2362.41|2361.91|2360.41|2359.91|395
1744803900000|2025-04-16 11:45:00|2362.41|2361.91|2363.03|2362.53|2363.16|2362.66|2361.03|2360.53|392
1744804200000|2025-04-16 11:50:00|2362.91|2362.41|2363.28|2362.78|2364.28|2363.78|2362.16|2361.66|369
1744804500000|2025-04-16 11:55:00|2363.16|2362.66|2364.66|2364.16|2364.91|2364.41|2363.03|2362.53|540
1744804800000|2025-04-16 12:00:00|2364.53|2364.03|2365.53|2365.03|2366.16|2365.66|2363.41|2362.91|891
1744805100000|2025-04-16 12:05:00|2365.66|2365.16|2366.91|2366.41|2367.41|2366.91|2365.28|2364.78|844
1744805400000|2025-04-16 12:10:00|2366.78|2366.28|2366.03|2365.53|2367.53|2367.03|2366.03|2365.53|466
1744805700000|2025-04-16 12:15:00|2366.16|2365.66|2364.91|2364.41|2366.41|2365.91|2364.66|2364.16|431
1744806000000|2025-04-16 12:20:00|2364.78|2364.28|2365.41|2364.91|2365.41|2364.91|2363.28|2362.78|525
1744806300000|2025-04-16 12:25:00|2365.53|2365.03|2365.53|2365.03|2366.66|2366.16|2364.91|2364.41|285
1744806600000|2025-04-16 12:30:00|2365.66|2365.16|2365.41|2364.91|2366.41|2365.91|2364.16|2363.66|858
1744806900000|2025-04-16 12:35:00|2365.16|2364.66|2363.66|2363.16|2366.16|2365.66|2363.66|2363.16|554
1744807200000|2025-04-16 12:40:00|2364.03|2363.53|2362.41|2361.91|2364.16|2363.66|2361.91|2361.41|544
1744807500000|2025-04-16 12:45:00|2362.53|2362.03|2362.66|2362.16|2363.16|2362.66|2361.66|2361.16|352
1744807800000|2025-04-16 12:50:00|2362.53|2362.03|2364.66|2364.16|2364.78|2364.28|2361.66|2361.16|455
1744808100000|2025-04-16 12:55:00|2364.78|2364.28|2363.66|2363.16|2364.91|2364.41|2363.16|2362.66|303
1744808400000|2025-04-16 13:00:00|2363.53|2363.03|2361.16|2360.66|2364.03|2363.53|2360.28|2359.78|621
1744808700000|2025-04-16 13:05:00|2360.91|2360.41|2360.66|2360.16|2361.03|2360.53|2359.91|2359.41|607
1744809000000|2025-04-16 13:10:00|2360.53|2360.03|2357.91|2357.41|2361.16|2360.66|2357.91|2357.41|394
1744809300000|2025-04-16 13:15:00|2357.78|2357.28|2356.91|2356.41|2357.91|2357.41|2355.91|2355.41|648
1744809600000|2025-04-16 13:20:00|2356.78|2356.28|2355.91|2355.41|2357.66|2357.16|2355.41|2354.91|828
1744809900000|2025-04-16 13:25:00|2355.78|2355.28|2357.91|2357.41|2358.03|2357.53|2355.78|2355.28|409
1744810200000|2025-04-16 13:30:00|2358.16|2357.66|2360.41|2359.91|2360.53|2360.03|2356.28|2355.78|921
1744810500000|2025-04-16 13:35:00|2360.53|2360.03|2362.16|2361.66|2363.16|2362.66|2358.41|2357.91|1123
1744810800000|2025-04-16 13:40:00|2361.91|2361.41|2361.03|2360.53|2364.41|2363.91|2360.78|2360.28|744
1744811100000|2025-04-16 13:45:00|2361.16|2360.66|2359.28|2358.78|2361.28|2360.78|2357.78|2357.28|956
1744811400000|2025-04-16 13:50:00|2359.41|2358.91|2355.41|2354.91|2360.78|2360.28|2354.66|2354.16|1352
1744811700000|2025-04-16 13:55:00|2355.16|2354.66|2353.78|2353.28|2357.16|2356.66|2353.66|2353.16|1535
1744812000000|2025-04-16 14:00:00|2353.66|2353.16|2354.66|2354.16|2355.28|2354.78|2350.41|2349.91|1472
1744812300000|2025-04-16 14:05:00|2355.16|2354.66|2356.16|2355.66|2359.91|2359.41|2355.03|2354.53|669
1744812600000|2025-04-16 14:10:00|2356.41|2355.91|2355.66|2355.16|2357.53|2357.03|2354.41|2353.91|562
1744812900000|2025-04-16 14:15:00|2355.91|2355.41|2358.16|2357.66|2358.16|2357.66|2354.41|2353.91|539
1744813200000|2025-04-16 14:20:00|2358.03|2357.53|2359.91|2359.41|2361.03|2360.53|2357.66|2357.16|587
1744813500000|2025-04-16 14:25:00|2360.16|2359.66|2359.16|2358.66|2361.66|2361.16|2357.66|2357.16|546
1744813800000|2025-04-16 14:30:00|2358.91|2358.41|2361.66|2361.16|2361.66|2361.16|2358.91|2358.41|739
1744814100000|2025-04-16 14:35:00|2361.41|2360.91|2361.41|2360.91|2361.66|2361.16|2358.66|2358.16|695
1744814400000|2025-04-16 14:40:00|2361.66|2361.16|2364.53|2364.03|2364.91|2364.41|2361.16|2360.66|938
1744814700000|2025-04-16 14:45:00|2364.41|2363.91|2363.41|2362.91|2365.03|2364.53|2362.41|2361.91|725
1744815000000|2025-04-16 14:50:00|2363.28|2362.78|2362.41|2361.91|2364.16|2363.66|2362.28|2361.78|433
1744815300000|2025-04-16 14:55:00|2362.16|2361.66|2364.03|2363.53|2364.91|2364.41|2361.66|2361.16|735
1744815600000|2025-04-16 15:00:00|2364.16|2363.66|2363.78|2363.28|2365.78|2365.28|2362.91|2362.41|893
1744815900000|2025-04-16 15:05:00|2363.91|2363.41|2367.41|2366.91|2367.66|2367.16|2363.78|2363.28|779
1744816200000|2025-04-16 15:10:00|2367.66|2367.16|2366.91|2366.41|2367.66|2367.16|2366.28|2365.78|1268
1744816500000|2025-04-16 15:15:00|2367.03|2366.53|2365.66|2365.16|2367.28|2366.78|2365.28|2364.78|1357
1744816800000|2025-04-16 15:20:00|2365.41|2364.91|2367.36|2365.86|2367.36|2366.41|2365.16|2364.66|3608
1744817100000|2025-04-16 15:25:00|2367.38|2365.88|2370.15|2368.65|2370.15|2368.65|2367.38|2365.88|646
1744817400000|2025-04-16 15:30:00|2370.14|2368.64|2372.86|2371.46|2372.86|2371.46|2368.98|2367.48|417
1744817700000|2025-04-16 15:35:00|2371.61|2370.21|2370.11|2368.71|2372.23|2370.83|2369.36|2367.96|401
1744818000000|2025-04-16 15:40:00|2370.23|2368.83|2368.61|2367.21|2370.61|2369.21|2368.61|2367.21|109
1744818300000|2025-04-16 15:45:00|2368.73|2367.33|2365.86|2364.46|2368.86|2367.46|2365.36|2363.96|152
1744818600000|2025-04-16 15:50:00|2365.98|2364.58|2363.98|2362.58|2366.11|2364.71|2362.98|2361.58|126
1744818900000|2025-04-16 15:55:00|2364.23|2362.83|2363.66|2362.16|2365.86|2364.46|2363.29|2361.79|78
1744819200000|2025-04-16 16:00:00|2363.47|2361.97|2363.11|2361.61|2363.68|2362.18|2361.45|2359.95|0
1744819500000|2025-04-16 16:05:00|2362.73|2361.23|2361.59|2360.09|2362.73|2361.23|2359.42|2357.92|0
1744819800000|2025-04-16 16:10:00|2361.58|2360.08|2362.71|2361.21|2363.5|2362|2361.38|2359.88|0
1744820100000|2025-04-16 16:15:00|2362.72|2361.22|2362.34|2360.84|2363.49|2361.99|2361.93|2360.43|0
1744820400000|2025-04-16 16:20:00|2362.33|2360.83|2362.34|2360.84|2362.34|2360.84|2360.79|2359.29|0
1744820700000|2025-04-16 16:25:00|2362.35|2360.85|2361.6|2360.1|2362.38|2360.88|2361.2|2359.7|0
1744821000000|2025-04-16 16:30:00|2361.59|2360.09|2363.15|2361.65|2363.15|2361.65|2360.85|2359.35|0
1744821300000|2025-04-16 16:35:00|2363.14|2361.64|2360.19|2358.69|2363.16|2361.66|2359.52|2358.02|0
1744821600000|2025-04-16 16:40:00|2360.18|2358.68|2362.31|2360.81|2362.5|2361|2359.4|2357.9|0
1744821900000|2025-04-16 16:45:00|2362.12|2360.62|2360.95|2359.45|2362.5|2361|2360.17|2358.67|0
1744822200000|2025-04-16 16:50:00|2360.94|2359.44|2360.96|2359.46|2360.97|2359.47|2360.18|2358.68|0
1744822500000|2025-04-16 16:55:00|2361.15|2359.65|2360.94|2359.44|2361.72|2360.22|2360.2|2358.7|0
1744822800000|2025-04-16 17:00:00|2360.75|2359.25|2359.98|2358.48|2361.17|2359.67|2359.78|2358.28|0
1744823100000|2025-04-16 17:05:00|2359.79|2358.29|2360.95|2359.45|2361.96|2360.46|2359.76|2358.26|0
1744823400000|2025-04-16 17:10:00|2360.96|2359.46|2361.17|2359.67|2361.57|2360.07|2359.64|2358.14|0
1744823700000|2025-04-16 17:15:00|2361.54|2360.04|2362.75|2361.25|2363.14|2361.64|2361.54|2360.04|0
1744824000000|2025-04-16 17:20:00|2362.76|2361.26|2361.57|2360.07|2363.91|2362.41|2361.55|2360.05|0
1744824300000|2025-04-16 17:25:00|2361.56|2360.06|2363.14|2361.64|2363.89|2362.39|2361.56|2360.06|0
1744824600000|2025-04-16 17:30:00|2363.15|2361.65|2357.23|2355.73|2363.34|2361.84|2356.82|2355.32|0
1744824900000|2025-04-16 17:35:00|2357.22|2355.72|2355.7|2354.2|2359.19|2357.69|2355.3|2353.8|0
1744825200000|2025-04-16 17:40:00|2355.51|2354.01|2353.91|2352.41|2355.51|2354.01|2352.55|2351.05|0
1744825500000|2025-04-16 17:45:00|2353.73|2352.23|2350.96|2349.46|2353.73|2352.23|2349.79|2348.29|0
1744825800000|2025-04-16 17:50:00|2350.95|2349.45|2350.36|2348.86|2352.53|2351.03|2349.01|2347.51|0
1744826100000|2025-04-16 17:55:00|2350.35|2348.85|2345.91|2344.41|2351.15|2349.65|2345.9|2344.4|0
1744826400000|2025-04-16 18:00:00|2346.28|2344.78|2349.01|2347.51|2349.77|2348.27|2346.09|2344.59|0
1744826700000|2025-04-16 18:05:00|2349.02|2347.52|2350.17|2348.67|2350.56|2349.06|2347.62|2346.12|0
1744827000000|2025-04-16 18:10:00|2350.55|2349.05|2349.24|2347.74|2351.15|2349.65|2346.97|2345.47|0
1744827300000|2025-04-16 18:15:00|2349.43|2347.93|2346.85|2345.35|2349.99|2348.49|2345.68|2344.18|0
1744827600000|2025-04-16 18:20:00|2347.03|2345.53|2349.96|2348.46|2350.72|2349.22|2345.31|2343.81|0
1744827900000|2025-04-16 18:25:00|2349.58|2348.08|2349.56|2348.06|2351.15|2349.65|2349.17|2347.67|0
1744828200000|2025-04-16 18:30:00|2349.55|2348.05|2347.24|2345.74|2349.95|2348.45|2347.24|2345.74|0
1744828500000|2025-04-16 18:35:00|2347.25|2345.75|2343.73|2342.23|2347.25|2345.75|2343.35|2341.85|0
1744828800000|2025-04-16 18:40:00|2343.72|2342.22|2343.31|2341.81|2344.51|2343.01|2341.8|2340.3|0
1744829100000|2025-04-16 18:45:00|2343.32|2341.82|2342.56|2341.06|2344.1|2342.6|2342.16|2340.66|0
1744829400000|2025-04-16 18:50:00|2342.55|2341.05|2342.12|2340.62|2342.95|2341.45|2341.37|2339.87|0
1744829700000|2025-04-16 18:55:00|2342.11|2340.61|2341.74|2340.24|2343.33|2341.83|2341.73|2340.23|0
1744830000000|2025-04-16 19:00:00|2341.75|2340.25|2339.06|2337.56|2342.54|2341.04|2338.47|2336.97|0
1744830300000|2025-04-16 19:05:00|2339.05|2337.55|2338.17|2336.67|2340.23|2338.73|2337.76|2336.26|0
1744830600000|2025-04-16 19:10:00|2338.54|2337.04|2339.19|2337.69|2340.74|2339.24|2336.95|2335.45|0
1744830900000|2025-04-16 19:15:00|2339.18|2337.68|2337.24|2335.74|2339.98|2338.48|2336.87|2335.37|0
1744831200000|2025-04-16 19:20:00|2336.87|2335.37|2335.24|2333.74|2336.87|2335.37|2335.22|2333.72|0
1744831500000|2025-04-16 19:25:00|2335.23|2333.73|2335.23|2333.73|2336|2334.5|2334.45|2332.95|0
1744831800000|2025-04-16 19:30:00|2335.24|2333.74|2337.53|2336.03|2338.33|2336.83|2335.24|2333.74|0
1744832100000|2025-04-16 19:35:00|2337.52|2336.02|2338.5|2337|2338.7|2337.2|2337.1|2335.6|0
1744832400000|2025-04-16 19:40:00|2338.69|2337.19|2340.26|2338.76|2341.07|2339.57|2338.67|2337.17|0
1744832700000|2025-04-16 19:45:00|2340.27|2338.77|2342.16|2340.66|2342.54|2341.04|2339.89|2338.39|0
1744833000000|2025-04-16 19:50:00|2342.23|2340.73|2346.3|2344.8|2347.08|2345.58|2342.23|2340.73|0
1744833300000|2025-04-16 19:55:00|2346.26|2344.76|2345.61|2344.11|2346.74|2345.24|2343.6|2342.1|0
1744833600000|2025-04-16 20:00:00|2344.83|2343.33|2346.87|2345.37|2347.26|2345.76|2343.57|2342.07|0
1744833900000|2025-04-16 20:05:00|2346.88|2345.38|2343.89|2342.39|2347.3|2345.8|2343.33|2341.83|0
1744834200000|2025-04-16 20:10:00|2344.04|2342.54|2347.51|2346.01|2347.74|2346.24|2343.96|2342.46|0
1744834500000|2025-04-16 20:15:00|2347.58|2346.08|2347.16|2345.66|2347.82|2346.32|2346.73|2345.23|0
1744834800000|2025-04-16 20:20:00|2347.15|2345.65|2345.6|2344.1|2347.15|2345.65|2345.1|2343.6|0
1744835100000|2025-04-16 20:25:00|2345.52|2344.02|2346.51|2345.01|2347.01|2345.51|2345.52|2344.02|0
1744835400000|2025-04-16 20:30:00|2346.58|2345.08|2346.97|2345.47|2347.25|2345.75|2346.08|2344.58|0
1744835700000|2025-04-16 20:35:00|2346.9|2345.4|2347.25|2345.75|2347.6|2346.1|2346.82|2345.32|0
1744836000000|2025-04-16 20:40:00|2347.24|2345.74|2345.15|2343.65|2347.25|2345.75|2344.91|2343.41|0
1744836300000|2025-04-16 20:45:00|2345.14|2343.64|2344.76|2343.26|2345.85|2344.35|2344.76|2343.26|0
1744836600000|2025-04-16 20:50:00|2344.72|2343.22|2343.42|2341.92|2344.76|2343.26|2341.09|2339.59|0
1744836900000|2025-04-16 20:55:00|2343.43|2341.93|2342.84|2341.34|2343.78|2342.28|2342.65|2341.15|0
1744837200000|2025-04-16 21:00:00|2342.85|2341.35|2342.92|2341.42|2343.85|2342.35|2342.53|2341.03|0
1744837500000|2025-04-16 21:05:00|2342.96|2341.46|2343.3|2341.8|2343.3|2341.8|2342.83|2341.33|0
1744837800000|2025-04-16 21:10:00|2343.26|2341.76|2343.69|2342.19|2343.69|2342.19|2343.26|2341.76|0
1744838100000|2025-04-16 21:15:00|2343.73|2342.23|2344.03|2342.53|2344.03|2342.53|2343.45|2341.95|0
1744838400000|2025-04-16 21:20:00|2344.11|2342.61|2344.07|2342.57|2344.11|2342.61|2343.95|2342.45|0
1744838700000|2025-04-16 21:25:00|2344.15|2342.65|2344.85|2343.35|2344.85|2343.35|2344.15|2342.65|0
1744839000000|2025-04-16 21:30:00|2344.77|2343.27|2345.37|2343.87|2345.37|2343.87|2344.73|2343.23|0
1744839300000|2025-04-16 21:35:00|2345.38|2343.88|2345.1|2343.6|2345.65|2344.15|2345.1|2343.6|0
1744839600000|2025-04-16 21:40:00|2345.06|2343.56|2345.14|2343.64|2345.37|2343.87|2345.06|2343.56|0
1744839900000|2025-04-16 21:45:00|2345.06|2343.56|2345.53|2344.03|2345.61|2344.11|2344.87|2343.37|0
1744840200000|2025-04-16 21:50:00|2345.54|2344.04|2345.88|2344.38|2346.58|2345.08|2345.45|2343.95|0
1744840500000|2025-04-16 21:55:00|2345.87|2344.37|2345.49|2343.99|2345.87|2344.37|2345.02|2343.52|0
1744840800000|2025-04-16 22:00:00|2345.54|2344.04|2347.05|2345.55|2347.2|2345.7|2344.71|2343.21|0
1744841100000|2025-04-16 22:05:00|2347.04|2345.54|2346.03|2344.53|2347.05|2345.55|2345.45|2343.95|0
1744841400000|2025-04-16 22:10:00|2345.96|2344.46|2344.83|2343.33|2347.05|2345.55|2344.79|2343.29|0
1744841700000|2025-04-16 22:15:00|2344.87|2343.37|2344.21|2342.71|2345.14|2343.64|2343.58|2342.08|0
1744842000000|2025-04-16 22:20:00|2344.2|2342.7|2345.37|2343.87|2345.76|2344.26|2343.54|2342.04|0
1744842300000|2025-04-16 22:25:00|2345.33|2343.83|2345.68|2344.18|2345.99|2344.49|2345.22|2343.72|0
1744842600000|2025-04-16 22:30:00|2345.69|2344.19|2344.98|2343.48|2346.34|2344.84|2344.95|2343.45|0
1744842900000|2025-04-16 22:35:00|2344.91|2343.41|2346.03|2344.53|2346.07|2344.57|2344.75|2343.25|0
1744843200000|2025-04-16 22:40:00|2346.04|2344.54|2346.31|2344.81|2346.46|2344.96|2345.88|2344.38|0
1744843500000|2025-04-16 22:45:00|2346.3|2344.8|2346.09|2344.59|2346.71|2345.21|2345.51|2344.01|0
1744843800000|2025-04-16 22:50:00|2346.01|2344.51|2345.62|2344.12|2346.4|2344.9|2344.93|2343.43|0
1744844100000|2025-04-16 22:55:00|2345.63|2344.13|2345.86|2344.36|2346.68|2345.18|2345.62|2344.12|0
1744844400000|2025-04-16 23:00:00|2345.9|2344.4|2345.35|2343.85|2346.48|2344.98|2345.2|2343.7|0
1744844700000|2025-04-16 23:05:00|2345.39|2343.89|2343.21|2341.71|2345.39|2343.89|2342.71|2341.21|0
1744845000000|2025-04-16 23:10:00|2343.22|2341.72|2344.54|2343.04|2344.61|2343.11|2343.21|2341.71|0
1744845300000|2025-04-16 23:15:00|2344.5|2343|2346.09|2344.59|2346.83|2345.33|2344.38|2342.88|0
1744845600000|2025-04-16 23:20:00|2346.05|2344.55|2346.29|2344.79|2346.4|2344.9|2345.63|2344.13|0
1744845900000|2025-04-16 23:25:00|2346.28|2344.78|2346.4|2344.9|2346.52|2345.02|2346.02|2344.52|0
1744846200000|2025-04-16 23:30:00|2346.25|2344.75|2345.12|2343.62|2346.29|2344.79|2345.04|2343.54|0
1744846500000|2025-04-16 23:35:00|2345.04|2343.54|2342.17|2340.67|2345.28|2343.78|2341.78|2340.28|0
1744846800000|2025-04-16 23:40:00|2342.2|2340.7|2345.63|2344.13|2346.01|2344.51|2342.01|2340.51|0
1744847100000|2025-04-16 23:45:00|2345.66|2344.16|2345.78|2344.28|2346.52|2345.02|2345.66|2344.16|0
1744847400000|2025-04-16 23:50:00|2345.79|2344.29|2345.43|2343.93|2346.4|2344.9|2344.73|2343.23|0
1744847700000|2025-04-16 23:55:00|2345.51|2344.01|2345.94|2344.44|2346.44|2344.94|2344.5|2343|0
1744848000000|2025-04-17 00:00:00|2346.01|2344.51|2348.91|2347.41|2349.73|2348.23|2344.07|2342.57|0
1744848300000|2025-04-17 00:05:00|2348.83|2347.33|2348.99|2347.49|2349.49|2347.99|2346.2|2344.7|0
1744848600000|2025-04-17 00:10:00|2348.96|2347.46|2347.39|2345.89|2349.27|2347.77|2347.35|2345.85|0
1744848900000|2025-04-17 00:15:00|2347.43|2345.93|2347.85|2346.35|2350.56|2349.06|2347.26|2345.76|0
1744849200000|2025-04-17 00:20:00|2347.66|2346.16|2349.38|2347.88|2350.33|2348.83|2347.29|2345.79|0
1744849500000|2025-04-17 00:25:00|2349.19|2347.69|2349.01|2347.51|2350.71|2349.21|2349|2347.5|0
1744849800000|2025-04-17 00:30:00|2349|2347.5|2350.31|2348.81|2350.5|2349|2348.43|2346.93|0
1744850100000|2025-04-17 00:35:00|2350.5|2349|2349.6|2348.1|2350.54|2349.04|2349.58|2348.08|0
1744850400000|2025-04-17 00:40:00|2349.59|2348.09|2349.44|2347.94|2350.56|2349.06|2349.02|2347.52|0
1744850700000|2025-04-17 00:45:00|2349.43|2347.93|2349.44|2347.94|2350.21|2348.71|2349.24|2347.74|0
1744851000000|2025-04-17 00:50:00|2349.63|2348.13|2351.74|2350.24|2352.3|2350.8|2349.63|2348.13|0
1744851300000|2025-04-17 00:55:00|2351.92|2350.42|2352.91|2351.41|2353.12|2351.62|2351.74|2350.24|0
1744851600000|2025-04-17 01:00:00|2352.9|2351.4|2351|2349.5|2352.91|2351.41|2351|2349.5|0
1744851900000|2025-04-17 01:05:00|2351.01|2349.51|2351.94|2350.44|2352.34|2350.84|2351.01|2349.51|0
1744852200000|2025-04-17 01:10:00|2351.95|2350.45|2352.68|2351.18|2352.68|2351.18|2351.74|2350.24|0
1744852500000|2025-04-17 01:15:00|2352.49|2350.99|2353.26|2351.76|2353.44|2351.94|2352.49|2350.99|0
1744852800000|2025-04-17 01:20:00|2353.25|2351.75|2353.24|2351.74|2353.26|2351.76|2352.87|2351.37|0
1744853100000|2025-04-17 01:25:00|2353.06|2351.56|2352.87|2351.37|2353.44|2351.94|2352.87|2351.37|0
1744853400000|2025-04-17 01:30:00|2353.06|2351.56|2354.59|2353.09|2354.6|2353.1|2352.86|2351.36|0
1744853700000|2025-04-17 01:35:00|2354.78|2353.28|2354.77|2353.27|2355.19|2353.69|2354.04|2352.54|0
1744854000000|2025-04-17 01:40:00|2354.76|2353.26|2355.14|2353.64|2355.15|2353.65|2354.75|2353.25|0
1744854300000|2025-04-17 01:45:00|2355.15|2353.65|2355.12|2353.62|2355.89|2354.39|2354.92|2353.42|0
1744854600000|2025-04-17 01:50:00|2355.11|2353.61|2357.79|2356.29|2357.79|2356.29|2354.73|2353.23|0
1744854900000|2025-04-17 01:55:00|2357.61|2356.11|2357.23|2355.73|2358.17|2356.67|2357.03|2355.53|0
1744855200000|2025-04-17 02:00:00|2357.24|2355.74|2357.05|2355.55|2357.43|2355.93|2356.66|2355.16|0
1744855500000|2025-04-17 02:05:00|2357.42|2355.92|2357.82|2356.32|2357.82|2356.32|2357.42|2355.92|0
1744855800000|2025-04-17 02:10:00|2357.83|2356.33|2358.93|2357.43|2359.31|2357.81|2357.82|2356.32|0
1744856100000|2025-04-17 02:15:00|2359.12|2357.62|2360.28|2358.78|2360.87|2359.37|2359.12|2357.62|0
1744856400000|2025-04-17 02:20:00|2360.47|2358.97|2360.82|2359.32|2361.23|2359.73|2360.28|2358.78|0
1744856700000|2025-04-17 02:25:00|2360.83|2359.33|2361.2|2359.7|2361.2|2359.7|2360.45|2358.95|0
1744857000000|2025-04-17 02:30:00|2361.19|2359.69|2360.43|2358.93|2361.2|2359.7|2360.06|2358.56|0
1744857300000|2025-04-17 02:35:00|2360.62|2359.12|2359.26|2357.76|2360.8|2359.3|2359.25|2357.75|0
1744857600000|2025-04-17 02:40:00|2359.25|2357.75|2359.65|2358.15|2359.67|2358.17|2358.88|2357.38|0
1744857900000|2025-04-17 02:45:00|2359.64|2358.14|2360.82|2359.32|2361.2|2359.7|2359.64|2358.14|0
1744858200000|2025-04-17 02:50:00|2360.81|2359.31|2361.56|2360.06|2361.94|2360.44|2360.44|2358.94|0
1744858500000|2025-04-17 02:55:00|2361.57|2360.07|2361.95|2360.45|2362.33|2360.83|2361.57|2360.07|0
1744858800000|2025-04-17 03:00:00|2362.32|2360.82|2363.09|2361.59|2363.28|2361.78|2362.32|2360.82|0
1744859100000|2025-04-17 03:05:00|2363.1|2361.6|2362.72|2361.22|2363.48|2361.98|2362.72|2361.22|0
1744859400000|2025-04-17 03:10:00|2362.53|2361.03|2363.48|2361.98|2363.48|2361.98|2362.53|2361.03|0
1744859700000|2025-04-17 03:15:00|2363.49|2361.99|2364.69|2363.19|2365.07|2363.57|2363.49|2361.99|0
1744860000000|2025-04-17 03:20:00|2364.68|2363.18|2365.42|2363.92|2365.43|2363.93|2363.54|2362.04|0
1744860300000|2025-04-17 03:25:00|2365.05|2363.55|2365.41|2363.91|2365.8|2364.3|2365.04|2363.54|0
1744860600000|2025-04-17 03:30:00|2365.42|2363.92|2364.65|2363.15|2365.42|2363.92|2364.65|2363.15|0
1744860900000|2025-04-17 03:35:00|2364.64|2363.14|2364.44|2362.94|2365.02|2363.52|2363.71|2362.21|0
1744861200000|2025-04-17 03:40:00|2364.45|2362.95|2363.88|2362.38|2364.64|2363.14|2363.88|2362.38|0
1744861500000|2025-04-17 03:45:00|2363.89|2362.39|2365.03|2363.53|2365.03|2363.53|2363.51|2362.01|0
1744861800000|2025-04-17 03:50:00|2365.13|2363.63|2366.08|2364.58|2366.46|2364.96|2365.13|2363.63|0
1744862100000|2025-04-17 03:55:00|2366.07|2364.57|2367.61|2366.11|2367.97|2366.47|2365.7|2364.2|0
1744862400000|2025-04-17 04:00:00|2367.6|2366.1|2367.24|2365.74|2367.61|2366.11|2366.86|2365.36|0
1744862700000|2025-04-17 04:05:00|2366.87|2365.37|2366.68|2365.18|2367.63|2366.13|2366.49|2364.99|0
1744863000000|2025-04-17 04:10:00|2366.86|2365.36|2366.68|2365.18|2366.87|2365.37|2366.49|2364.99|0
1744863300000|2025-04-17 04:15:00|2366.49|2364.99|2365.74|2364.24|2366.87|2365.37|2365.73|2364.23|0
1744863600000|2025-04-17 04:20:00|2366.11|2364.61|2366.49|2364.99|2367.25|2365.75|2366.11|2364.61|0
1744863900000|2025-04-17 04:25:00|2366.5|2365|2366.36|2364.86|2366.88|2365.38|2365.99|2364.49|0
1744864200000|2025-04-17 04:30:00|2365.62|2364.12|2364.51|2363.01|2365.81|2364.31|2364.14|2362.64|0
1744864500000|2025-04-17 04:35:00|2364.89|2363.39|2364.53|2363.03|2364.89|2363.39|2364.13|2362.63|0
1744864800000|2025-04-17 04:40:00|2364.72|2363.22|2365.66|2364.16|2365.66|2364.16|2364.72|2363.22|0
1744865100000|2025-04-17 04:45:00|2365.48|2363.98|2364.91|2363.41|2365.48|2363.98|2364.71|2363.21|0
1744865400000|2025-04-17 04:50:00|2365.1|2363.6|2365.46|2363.96|2366.21|2364.71|2365.1|2363.6|0
1744865700000|2025-04-17 04:55:00|2365.47|2363.97|2366.2|2364.7|2366.58|2365.08|2365.08|2363.58|0
1744866000000|2025-04-17 05:00:00|2365.83|2364.33|2366.58|2365.08|2366.96|2365.46|2365.26|2363.76|0
1744866300000|2025-04-17 05:05:00|2366.57|2365.07|2366.2|2364.7|2366.58|2365.08|2365.82|2364.32|0
1744866600000|2025-04-17 05:10:00|2366.39|2364.89|2365.88|2364.38|2366.58|2365.08|2365.5|2364|0
1744866900000|2025-04-17 05:15:00|2365.87|2364.37|2365.48|2363.98|2366.06|2364.56|2365.31|2363.81|0
1744867200000|2025-04-17 05:20:00|2365.47|2363.97|2365.1|2363.6|2365.48|2363.98|2365.09|2363.59|0
1744867500000|2025-04-17 05:25:00|2364.91|2363.41|2365.47|2363.97|2365.47|2363.97|2364.33|2362.83|0
1744867800000|2025-04-17 05:30:00|2365.1|2363.6|2365.49|2363.99|2367.77|2366.27|2364.54|2363.04|0
1744868100000|2025-04-17 05:35:00|2365.5|2364|2366.68|2365.18|2367.07|2365.57|2365.49|2363.99|0
1744868400000|2025-04-17 05:40:00|2366.69|2365.19|2365.41|2363.91|2367.26|2365.76|2365.18|2363.68|0
1744868700000|2025-04-17 05:45:00|2365.22|2363.72|2365.02|2363.52|2365.6|2364.1|2364.45|2362.95|0
1744869000000|2025-04-17 05:50:00|2365.2|2363.7|2365.18|2363.68|2366.7|2365.2|2365.18|2363.68|0
1744869300000|2025-04-17 05:55:00|2365.17|2363.67|2366.52|2365.02|2366.52|2365.02|2364.81|2363.31|0
1744869600000|2025-04-17 06:00:00|2365.96|2364.46|2368.02|2366.52|2368.02|2366.52|2365.16|2363.66|0
1744869900000|2025-04-17 06:05:00|2368.01|2366.51|2369.31|2367.81|2369.57|2368.07|2367.26|2365.76|0
1744870200000|2025-04-17 06:10:00|2369.3|2367.8|2370.42|2368.92|2370.8|2369.3|2368.54|2367.04|0
1744870500000|2025-04-17 06:15:00|2370.61|2369.11|2371.48|2369.98|2372.31|2370.81|2370.39|2368.89|0
1744870800000|2025-04-17 06:20:00|2371.11|2369.61|2371.88|2370.38|2371.91|2370.41|2369.99|2368.49|0
1744871100000|2025-04-17 06:25:00|2371.87|2370.37|2371.56|2370.06|2371.95|2370.45|2370.8|2369.3|0
1744871400000|2025-04-17 06:30:00|2371.57|2370.07|2372.93|2371.53|2372.93|2371.53|2370.05|2368.55|5
1744871700000|2025-04-17 06:35:00|2372.43|2371.03|2371.06|2369.66|2372.43|2371.03|2370.43|2369.03|4
1744872000000|2025-04-17 06:40:00|2370.31|2368.91|2369.56|2368.16|2370.31|2368.91|2369.43|2368.03|5
1744872300000|2025-04-17 06:45:00|2368.93|2367.53|2367.68|2366.28|2369.68|2368.28|2366.68|2365.28|15
1744872600000|2025-04-17 06:50:00|2368.18|2366.78|2366.43|2365.03|2368.18|2366.78|2366.18|2364.78|6
1744872900000|2025-04-17 06:55:00|2365.98|2364.48|2367.05|2365.55|2367.5|2366|2365.98|2364.48|0
1744873200000|2025-04-17 07:00:00|2367.06|2365.56|2359.98|2359.48|2372.11|2371.61|2358.61|2358.11|3804
1744873500000|2025-04-17 07:05:00|2359.23|2358.73|2355.98|2355.48|2359.86|2359.36|2355.73|2355.23|2205
1744873800000|2025-04-17 07:10:00|2356.11|2355.61|2359.61|2359.11|2361.36|2360.86|2355.86|2355.36|2310
1744874100000|2025-04-17 07:15:00|2359.36|2358.86|2365.23|2364.73|2368.11|2367.61|2357.86|2357.36|2676
1744874400000|2025-04-17 07:20:00|2365.11|2364.61|2365.36|2364.86|2366.11|2365.61|2362.11|2361.61|1004
1744874700000|2025-04-17 07:25:00|2365.61|2365.11|2367.86|2367.36|2369.23|2368.73|2365.23|2364.73|1086
1744875000000|2025-04-17 07:30:00|2368.11|2367.61|2363.61|2363.11|2368.11|2367.61|2363.36|2362.86|1382
1744875300000|2025-04-17 07:35:00|2363.73|2363.23|2355.73|2355.23|2363.86|2363.36|2355.36|2354.86|1579
1744875600000|2025-04-17 07:40:00|2355.61|2355.11|2354.11|2353.61|2356.36|2355.86|2353.73|2353.23|966
1744875900000|2025-04-17 07:45:00|2353.98|2353.48|2353.86|2353.36|2358.23|2357.73|2353.36|2352.86|1291
1744876200000|2025-04-17 07:50:00|2353.73|2353.23|2350.61|2350.11|2354.11|2353.61|2350.61|2350.11|1558
1744876500000|2025-04-17 07:55:00|2350.48|2349.98|2350.36|2349.86|2351.48|2350.98|2348.11|2347.61|866
1744876800000|2025-04-17 08:00:00|2350.23|2349.73|2349.98|2349.48|2353.86|2353.36|2348.98|2348.48|948
1744877100000|2025-04-17 08:05:00|2350.11|2349.61|2353.11|2352.61|2354.73|2354.23|2349.98|2349.48|664
1744877400000|2025-04-17 08:10:00|2352.86|2352.36|2350.73|2350.23|2353.48|2352.98|2349.86|2349.36|782
1744877700000|2025-04-17 08:15:00|2350.36|2349.86|2349.11|2348.61|2352.61|2352.11|2348.23|2347.73|527
1744878000000|2025-04-17 08:20:00|2348.86|2348.36|2349.36|2348.86|2350.36|2349.86|2346.36|2345.86|800
1744878300000|2025-04-17 08:25:00|2348.98|2348.48|2352.48|2351.98|2353.11|2352.61|2348.86|2348.36|570
1744878600000|2025-04-17 08:30:00|2352.36|2351.86|2350.23|2349.73|2354.61|2354.11|2350.11|2349.61|795
1744878900000|2025-04-17 08:35:00|2350.11|2349.61|2353.11|2352.61|2353.61|2353.11|2349.86|2349.36|525
1744879200000|2025-04-17 08:40:00|2352.98|2352.48|2351.73|2351.23|2353.73|2353.23|2351.36|2350.86|666
1744879500000|2025-04-17 08:45:00|2351.98|2351.48|2348.73|2348.23|2352.36|2351.86|2347.73|2347.23|816
1744879800000|2025-04-17 08:50:00|2348.86|2348.36|2346.86|2346.36|2350.36|2349.86|2346.36|2345.86|507
1744880100000|2025-04-17 08:55:00|2346.73|2346.23|2345.48|2344.98|2347.11|2346.61|2344.73|2344.23|588
1744880400000|2025-04-17 09:00:00|2345.61|2345.11|2348.98|2348.48|2349.36|2348.86|2344.86|2344.36|499
1744880700000|2025-04-17 09:05:00|2348.86|2348.36|2347.48|2346.98|2349.23|2348.73|2346.73|2346.23|507
1744881000000|2025-04-17 09:10:00|2347.23|2346.73|2346.23|2345.73|2348.36|2347.86|2345.61|2345.11|539
1744881300000|2025-04-17 09:15:00|2346.11|2345.61|2346.86|2346.36|2347.61|2347.11|2344.36|2343.86|461
1744881600000|2025-04-17 09:20:00|2346.98|2346.48|2348.98|2348.48|2350.36|2349.86|2346.61|2346.11|474
1744881900000|2025-04-17 09:25:00|2348.86|2348.36|2346.86|2346.36|2349.23|2348.73|2345.86|2345.36|382
1744882200000|2025-04-17 09:30:00|2346.61|2346.11|2346.98|2346.48|2347.98|2347.48|2345.48|2344.98|394
1744882500000|2025-04-17 09:35:00|2347.11|2346.61|2346.61|2346.11|2347.98|2347.48|2345.86|2345.36|415
1744882800000|2025-04-17 09:40:00|2346.73|2346.23|2348.23|2347.73|2348.48|2347.98|2345.61|2345.11|358
1744883100000|2025-04-17 09:45:00|2348.11|2347.61|2348.86|2348.36|2348.86|2348.36|2345.86|2345.36|448
1744883400000|2025-04-17 09:50:00|2348.61|2348.11|2350.11|2349.61|2350.36|2349.86|2347.11|2346.61|690
1744883700000|2025-04-17 09:55:00|2349.73|2349.23|2350.23|2349.73|2352.48|2351.98|2349.23|2348.73|693
1744884000000|2025-04-17 10:00:00|2350.11|2349.61|2348.23|2347.73|2352.48|2351.98|2347.86|2347.36|629
1744884300000|2025-04-17 10:05:00|2348.36|2347.86|2347.98|2347.48|2349.86|2349.36|2347.86|2347.36|539
1744884600000|2025-04-17 10:10:00|2348.11|2347.61|2344.98|2344.48|2349.11|2348.61|2343.86|2343.36|955
1744884900000|2025-04-17 10:15:00|2344.86|2344.36|2343.98|2343.48|2345.98|2345.48|2343.11|2342.61|531
1744885200000|2025-04-17 10:20:00|2343.86|2343.36|2346.11|2345.61|2346.11|2345.61|2343.11|2342.61|867
1744885500000|2025-04-17 10:25:00|2345.86|2345.36|2345.86|2345.36|2346.86|2346.36|2345.11|2344.61|430
1744885800000|2025-04-17 10:30:00|2345.73|2345.23|2348.86|2348.36|2349.48|2348.98|2345.73|2345.23|340
1744886100000|2025-04-17 10:35:00|2348.73|2348.23|2347.61|2347.11|2349.23|2348.73|2347.61|2347.11|171
1744886400000|2025-04-17 10:40:00|2347.48|2346.98|2348.11|2347.61|2348.61|2348.11|2346.86|2346.36|594
1744886700000|2025-04-17 10:45:00|2348.36|2347.86|2352.61|2352.11|2352.61|2352.11|2348.36|2347.86|1065
1744887000000|2025-04-17 10:50:00|2352.48|2351.98|2355.46|2353.96|2355.48|2354.36|2352.23|2351.73|1002
1744887300000|2025-04-17 10:55:00|2355.45|2353.95|2354.6|2353.1|2355.45|2353.95|2353.12|2351.62|502
1744887600000|2025-04-17 11:00:00|2354.59|2353.09|2355.22|2353.72|2356.04|2354.54|2354.1|2352.6|348
1744887900000|2025-04-17 11:05:00|2354.84|2353.34|2352.73|2351.23|2354.85|2353.35|2351.87|2350.37|85
1744888200000|2025-04-17 11:10:00|2352.74|2351.24|2350.63|2349.13|2352.88|2351.38|2350.14|2348.64|116
1744888500000|2025-04-17 11:15:00|2350.64|2349.14|2352.16|2350.66|2352.96|2351.46|2350.63|2349.13|19
1744888800000|2025-04-17 11:20:00|2351.79|2350.29|2350.68|2349.18|2352.19|2350.69|2350.43|2348.93|84
1744889100000|2025-04-17 11:25:00|2350.67|2349.17|2352.74|2351.24|2353.12|2351.62|2350.3|2348.8|44
1744889400000|2025-04-17 11:30:00|2352.73|2351.23|2350.86|2349.36|2352.75|2351.25|2350.85|2349.35|0
1744889700000|2025-04-17 11:35:00|2350.85|2349.35|2350.07|2348.57|2351.24|2349.74|2349.67|2348.17|0
1744890000000|2025-04-17 11:40:00|2350.06|2348.56|2350.09|2348.59|2350.49|2348.99|2349.68|2348.18|0
1744890300000|2025-04-17 11:45:00|2350.1|2348.6|2353.47|2351.97|2353.87|2352.37|2350.08|2348.58|0
1744890600000|2025-04-17 11:50:00|2353.46|2351.96|2351.24|2349.74|2353.48|2351.98|2351.22|2349.72|0
1744890900000|2025-04-17 11:55:00|2351.62|2350.12|2353.14|2351.64|2353.14|2351.64|2351.59|2350.09|0
1744891200000|2025-04-17 12:00:00|2353.13|2351.63|2354.68|2353.18|2362.7|2361.2|2353.13|2351.63|0
1744891500000|2025-04-17 12:05:00|2354.69|2353.19|2352.78|2351.28|2355.83|2354.33|2352.75|2351.25|0
1744891800000|2025-04-17 12:10:00|2352.77|2351.27|2352.86|2351.36|2353.05|2351.55|2351.53|2350.03|0
1744892100000|2025-04-17 12:15:00|2352.84|2351.34|2355.12|2353.62|2355.5|2354|2352.5|2351|0
1744892400000|2025-04-17 12:20:00|2355.13|2353.63|2355.84|2354.34|2355.88|2354.38|2353.98|2352.48|0
1744892700000|2025-04-17 12:25:00|2355.85|2354.35|2355.1|2353.6|2356.23|2354.73|2355.08|2353.58|0
1744893000000|2025-04-17 12:30:00|2355.66|2354.16|2357.08|2355.58|2357.11|2355.61|2354.33|2352.83|0
1744893300000|2025-04-17 12:35:00|2356.9|2355.4|2356.28|2354.78|2357.69|2356.19|2355.91|2354.41|0
1744893600000|2025-04-17 12:40:00|2356.29|2354.79|2355.84|2354.34|2356.29|2354.79|2355.06|2353.56|0
1744893900000|2025-04-17 12:45:00|2355.83|2354.33|2357.41|2355.91|2357.41|2355.91|2354.74|2353.24|0
1744894200000|2025-04-17 12:50:00|2357.42|2355.92|2358.14|2356.64|2358.21|2356.71|2356.66|2355.16|0
1744894500000|2025-04-17 12:55:00|2358.15|2356.65|2355.37|2353.87|2358.15|2356.65|2354.62|2353.12|0
1744894800000|2025-04-17 13:00:00|2355.38|2353.88|2355.67|2354.17|2355.87|2354.37|2354.52|2353.02|0
1744895100000|2025-04-17 13:05:00|2355.66|2354.16|2354.89|2353.39|2355.84|2354.34|2353.93|2352.43|0
1744895400000|2025-04-17 13:10:00|2354.52|2353.02|2357.9|2356.4|2359.1|2357.6|2354.46|2352.96|0
1744895700000|2025-04-17 13:15:00|2357.91|2356.41|2357.95|2356.45|2357.98|2356.48|2356.25|2354.75|0
1744896000000|2025-04-17 13:20:00|2357.57|2356.07|2358.05|2356.55|2358.88|2357.38|2357.21|2355.71|0
1744896300000|2025-04-17 13:25:00|2357.3|2355.8|2356.03|2354.53|2357.65|2356.15|2355.26|2353.76|0
1744896600000|2025-04-17 13:30:00|2356.01|2354.51|2354.48|2352.98|2357.23|2355.73|2352.93|2351.43|0
1744896900000|2025-04-17 13:35:00|2354.49|2352.99|2352.93|2351.43|2355.3|2353.8|2352.01|2350.51|0
1744897200000|2025-04-17 13:40:00|2352.92|2351.42|2354.86|2353.36|2356.82|2355.32|2351.38|2349.88|0
1744897500000|2025-04-17 13:45:00|2354.87|2353.37|2355.26|2353.76|2355.64|2354.14|2352.89|2351.39|0
1744897800000|2025-04-17 13:50:00|2355.27|2353.77|2356.51|2355.01|2356.93|2355.43|2354.54|2353.04|0
1744898100000|2025-04-17 13:55:00|2356.5|2355|2356.12|2354.62|2356.53|2355.03|2353.79|2352.29|0
1744898400000|2025-04-17 14:00:00|2355.75|2354.25|2357.24|2355.74|2358.05|2356.55|2354.17|2352.67|0
1744898700000|2025-04-17 14:05:00|2357.25|2355.75|2356.35|2354.85|2357.62|2356.12|2354.07|2352.57|0
1744899000000|2025-04-17 14:10:00|2356.36|2354.86|2356.71|2355.21|2358.7|2357.2|2355.94|2354.44|0
1744899300000|2025-04-17 14:15:00|2356.7|2355.2|2357.01|2355.51|2358.59|2357.09|2355.85|2354.35|0
1744899600000|2025-04-17 14:20:00|2356.63|2355.13|2355.87|2354.37|2357.78|2356.28|2355.48|2353.98|0
1744899900000|2025-04-17 14:25:00|2355.86|2354.36|2353.55|2352.05|2356.66|2355.16|2353.54|2352.04|0
1744900200000|2025-04-17 14:30:00|2353.57|2352.07|2352.04|2350.54|2353.98|2352.48|2351.27|2349.77|0
1744900500000|2025-04-17 14:35:00|2351.67|2350.17|2351.58|2350.08|2352.38|2350.88|2350.09|2348.59|0
1744900800000|2025-04-17 14:40:00|2351.57|2350.07|2353.96|2352.46|2354.35|2352.85|2351.19|2349.69|0
1744901100000|2025-04-17 14:45:00|2353.95|2352.45|2354.33|2352.83|2355.87|2354.37|2353.56|2352.06|0
1744901400000|2025-04-17 14:50:00|2354.35|2352.85|2353.96|2352.46|2354.75|2353.25|2351.67|2350.17|0
1744901700000|2025-04-17 14:55:00|2353.97|2352.47|2350.9|2349.4|2353.97|2352.47|2350.9|2349.4|0
1744902000000|2025-04-17 15:00:00|2351.27|2349.77|2353.18|2351.68|2353.18|2351.68|2351.26|2349.76|0
1744902300000|2025-04-17 15:05:00|2353.17|2351.67|2355.37|2353.87|2357.31|2355.81|2352.8|2351.3|0
1744902600000|2025-04-17 15:10:00|2355.35|2353.85|2358.08|2356.58|2358.08|2356.58|2354.6|2353.1|0
1744902900000|2025-04-17 15:15:00|2358.07|2356.57|2358.11|2356.61|2358.51|2357.01|2356.51|2355.01|0
1744903200000|2025-04-17 15:20:00|2358.1|2356.6|2356.33|2354.83|2358.12|2356.62|2355.49|2353.99|0
1744903500000|2025-04-17 15:25:00|2356.32|2354.82|2355.82|2354.32|2356.7|2355.2|2354.69|2353.19|0
1744903800000|2025-04-17 15:30:00|2355.45|2353.95|2356.66|2355.16|2357.83|2356.33|2355.45|2353.95|0
1744904100000|2025-04-17 15:35:00|2356.29|2354.79|2357.08|2355.58|2357.89|2356.39|2354.36|2352.86|0
1744904400000|2025-04-17 15:40:00|2357.45|2355.95|2353.25|2351.75|2357.47|2355.97|2353.25|2351.75|0
1744904700000|2025-04-17 15:45:00|2353.26|2351.76|2355.85|2354.35|2356.7|2355.2|2353.24|2351.74|0
1744905000000|2025-04-17 15:50:00|2355.86|2354.36|2356.57|2355.07|2358.21|2356.71|2354.86|2353.36|0
1744905300000|2025-04-17 15:55:00|2356.56|2355.06|2355.45|2353.95|2358.15|2356.65|2355.25|2353.75|0
1744905600000|2025-04-17 16:00:00|2355.47|2353.97|2359.18|2357.68|2360.83|2359.33|2355.47|2353.97|0
1744905900000|2025-04-17 16:05:00|2359.17|2357.67|2364.66|2363.16|2366.03|2364.53|2359.14|2357.64|0
1744906200000|2025-04-17 16:10:00|2364.47|2362.97|2365.33|2363.83|2366.07|2364.57|2359.2|2357.7|0
1744906500000|2025-04-17 16:15:00|2365.32|2363.82|2368.45|2366.95|2369.97|2368.47|2362.65|2361.15|0
1744906800000|2025-04-17 16:20:00|2368.46|2366.96|2366.58|2365.08|2369.24|2367.74|2366.16|2364.66|0
1744907100000|2025-04-17 16:25:00|2366.57|2365.07|2368.47|2366.97|2369.26|2367.76|2366.38|2364.88|0
1744907400000|2025-04-17 16:30:00|2368.85|2367.35|2369.25|2367.75|2370.03|2368.53|2367.3|2365.8|0
1744907700000|2025-04-17 16:35:00|2369.26|2367.76|2366.55|2365.05|2371.17|2369.67|2366.53|2365.03|0
1744908000000|2025-04-17 16:40:00|2366.56|2365.06|2364.03|2362.53|2367.72|2366.22|2362.34|2360.84|0
1744908300000|2025-04-17 16:45:00|2364.22|2362.72|2367.47|2365.97|2367.67|2366.17|2363.82|2362.32|0
1744908600000|2025-04-17 16:50:00|2367.65|2366.15|2368.34|2366.84|2369.1|2367.6|2366.76|2365.26|0
1744908900000|2025-04-17 16:55:00|2367.96|2366.46|2367.98|2366.48|2370.27|2368.77|2367.57|2366.07|0
1744909200000|2025-04-17 17:00:00|2367.99|2366.49|2369.06|2367.56|2370.25|2368.75|2367.91|2366.41|0
1744909500000|2025-04-17 17:05:00|2368.87|2367.37|2369.43|2367.93|2369.83|2368.33|2367.91|2366.41|0
1744909800000|2025-04-17 17:10:00|2369.44|2367.94|2367.48|2365.98|2369.81|2368.31|2367.09|2365.59|0
1744910100000|2025-04-17 17:15:00|2367.47|2365.97|2367.99|2366.49|2368.58|2367.08|2365.96|2364.46|0
1744910400000|2025-04-17 17:20:00|2368|2366.5|2365.53|2364.03|2368|2366.5|2364.75|2363.25|0
1744910700000|2025-04-17 17:25:00|2365.54|2364.04|2365.31|2363.81|2367.08|2365.58|2364.75|2363.25|0
1744911000000|2025-04-17 17:30:00|2365.49|2363.99|2367.47|2365.97|2367.85|2366.35|2365.49|2363.99|0
1744911300000|2025-04-17 17:35:00|2367.46|2365.96|2367.87|2366.37|2367.87|2366.37|2365.95|2364.45|0
1744911600000|2025-04-17 17:40:00|2367.86|2366.36|2366.33|2364.83|2368.63|2367.13|2365.13|2363.63|0
1744911900000|2025-04-17 17:45:00|2366.32|2364.82|2367.33|2365.83|2370.23|2368.73|2365.94|2364.44|0
1744912200000|2025-04-17 17:50:00|2367.51|2366.01|2369.08|2367.58|2369.84|2368.34|2367.13|2365.63|0
1744912500000|2025-04-17 17:55:00|2368.9|2367.4|2368.31|2366.81|2370.63|2369.13|2367.93|2366.43|0
1744912800000|2025-04-17 18:00:00|2368.32|2366.82|2369.9|2368.4|2369.9|2368.4|2367.54|2366.04|0
1744913100000|2025-04-17 18:05:00|2369.89|2368.39|2370.78|2369.28|2371.15|2369.65|2369.69|2368.19|0
1744913400000|2025-04-17 18:10:00|2370.97|2369.47|2369.1|2367.6|2371.19|2369.69|2369.1|2367.6|0
1744913700000|2025-04-17 18:15:00|2369.29|2367.79|2370.11|2368.61|2370.3|2368.8|2368.53|2367.03|0
1744914000000|2025-04-17 18:20:00|2369.92|2368.42|2371.04|2369.54|2371.81|2370.31|2369.34|2367.84|0
1744914300000|2025-04-17 18:25:00|2371.03|2369.53|2369.45|2367.95|2372.19|2370.69|2369.07|2367.57|0
1744914600000|2025-04-17 18:30:00|2369.47|2367.97|2369.85|2368.35|2371.4|2369.9|2369.47|2367.97|0
1744914900000|2025-04-17 18:35:00|2369.84|2368.34|2371.4|2369.9|2371.4|2369.9|2369.27|2367.77|0
1744915200000|2025-04-17 18:40:00|2371.39|2369.89|2370.22|2368.72|2371.4|2369.9|2369.46|2367.96|0
1744915500000|2025-04-17 18:45:00|2370.23|2368.73|2368.08|2366.58|2371.58|2370.08|2367.16|2365.66|0
1744915800000|2025-04-17 18:50:00|2367.9|2366.4|2367.16|2365.66|2368.93|2367.43|2365.78|2364.28|0
1744916100000|2025-04-17 18:55:00|2366.78|2365.28|2365.58|2364.08|2367.54|2366.04|2365.21|2363.71|0
1744916400000|2025-04-17 19:00:00|2365.95|2364.45|2364.48|2362.98|2365.98|2364.48|2364.05|2362.55|0
1744916700000|2025-04-17 19:05:00|2364.47|2362.97|2364.11|2362.61|2364.69|2363.19|2363.71|2362.21|0
1744917000000|2025-04-17 19:10:00|2364.1|2362.6|2361.75|2360.25|2364.5|2363|2360.97|2359.47|0
1744917300000|2025-04-17 19:15:00|2361.56|2360.06|2361|2359.5|2361.77|2360.27|2360.19|2358.69|0
1744917600000|2025-04-17 19:20:00|2361.01|2359.51|2361.06|2359.56|2361.83|2360.33|2359.44|2357.94|0
1744917900000|2025-04-17 19:25:00|2361.24|2359.74|2360.24|2358.74|2362.17|2360.67|2359.85|2358.35|0
1744918200000|2025-04-17 19:30:00|2360.23|2358.73|2361.81|2360.31|2362.2|2360.7|2359.84|2358.34|0
1744918500000|2025-04-17 19:35:00|2361.8|2360.3|2361.05|2359.55|2362.57|2361.07|2360.63|2359.13|0
1744918800000|2025-04-17 19:40:00|2361.04|2359.54|2361.04|2359.54|2362.61|2361.11|2359.85|2358.35|0
1744919100000|2025-04-17 19:45:00|2361.05|2359.55|2360.18|2358.68|2361.06|2359.56|2359.43|2357.93|0
1744919400000|2025-04-17 19:50:00|2360.16|2358.66|2359.11|2357.61|2360.16|2358.66|2356.34|2354.84|0
1744919700000|2025-04-17 19:55:00|2359.1|2357.6|2358.46|2356.96|2359.51|2358.01|2355.46|2353.96|0
1744920000000|2025-04-17 20:00:00|2358.38|2356.88|2363.24|2361.74|2363.62|2362.12|2357.68|2356.18|0
1744920300000|2025-04-17 20:05:00|2363.38|2361.88|2360.17|2358.67|2363.46|2361.96|2359.47|2357.97|0
1744920600000|2025-04-17 20:10:00|2360.24|2358.74|2362.69|2361.19|2362.76|2361.26|2359.39|2357.89|0
1744920900000|2025-04-17 20:15:00|2362.68|2361.18|2360.83|2359.33|2363.38|2361.88|2360.48|2358.98|0
1744921200000|2025-04-17 20:20:00|2360.9|2359.4|2360.16|2358.66|2361.1|2359.6|2359.54|2358.04|0
1744921500000|2025-04-17 20:25:00|2360.09|2358.59|2359.54|2358.04|2360.32|2358.82|2359.54|2358.04|0
1744921800000|2025-04-17 20:30:00|2359.55|2358.05|2360.24|2358.74|2360.59|2359.09|2359.55|2358.05|0
1744922100000|2025-04-17 20:35:00|2360.32|2358.82|2360.63|2359.13|2361.21|2359.71|2360.05|2358.55|0
1744922400000|2025-04-17 20:40:00|2360.71|2359.21|2360.98|2359.48|2361.29|2359.79|2360.44|2358.94|0
1744922700000|2025-04-17 20:45:00|2361.06|2359.56|2362.3|2360.8|2363.93|2362.43|2360.86|2359.36|0
1744923000000|2025-04-17 20:50:00|2362.41|2360.91|2362.92|2361.42|2363.42|2361.92|2362.22|2360.72|0
1744923300000|2025-04-17 20:55:00|2362.84|2361.34|2362.57|2361.07|2363.15|2361.65|2362.34|2360.84|0
1744923600000|2025-04-17 21:00:00|2362.69|2361.19|2361.14|2359.64|2362.7|2361.2|2361.14|2359.64|0
1745186400000|2025-04-20 22:00:00|2352.12|2350.62|2351.42|2349.92|2352.54|2351.04|2350.92|2349.42|0
1745186700000|2025-04-20 22:05:00|2351.46|2349.96|2350.04|2348.54|2351.46|2349.96|2348.1|2346.6|0
1745187000000|2025-04-20 22:10:00|2350.08|2348.58|2349.36|2347.86|2350.19|2348.69|2347.38|2345.88|0
1745187300000|2025-04-20 22:15:00|2349.43|2347.93|2350.13|2348.63|2350.29|2348.79|2349.24|2347.74|0
1745187600000|2025-04-20 22:20:00|2350.05|2348.55|2349.82|2348.32|2350.09|2348.59|2348.81|2347.31|0
1745187900000|2025-04-20 22:25:00|2349.78|2348.28|2349.94|2348.44|2351.33|2349.83|2349.74|2348.24|0
1745188200000|2025-04-20 22:30:00|2349.98|2348.48|2349.59|2348.09|2350.36|2348.86|2348.93|2347.43|0
1745188500000|2025-04-20 22:35:00|2349.55|2348.05|2349.47|2347.97|2349.63|2348.13|2348.78|2347.28|0
1745188800000|2025-04-20 22:40:00|2349.32|2347.82|2348.19|2346.69|2349.39|2347.89|2347.81|2346.31|0
1745189100000|2025-04-20 22:45:00|2348.2|2346.7|2348.54|2347.04|2348.85|2347.35|2347.92|2346.42|0
1745189400000|2025-04-20 22:50:00|2348.58|2347.08|2349.24|2347.74|2349.86|2348.36|2348.47|2346.97|0
1745189700000|2025-04-20 22:55:00|2349.2|2347.7|2349.39|2347.89|2349.78|2348.28|2348.7|2347.2|0
1745190000000|2025-04-20 23:00:00|2349.38|2347.88|2351.63|2350.13|2351.75|2350.25|2349.26|2347.76|0
1745190300000|2025-04-20 23:05:00|2351.59|2350.09|2351.79|2350.29|2352.29|2350.79|2351.28|2349.78|0
1745190600000|2025-04-20 23:10:00|2351.75|2350.25|2351.09|2349.59|2351.79|2350.29|2351.01|2349.51|0
1745190900000|2025-04-20 23:15:00|2351.17|2349.67|2351.17|2349.67|2351.24|2349.74|2350.93|2349.43|0
1745191200000|2025-04-20 23:20:00|2351.2|2349.7|2349.77|2348.27|2351.2|2349.7|2349.42|2347.92|0
1745191500000|2025-04-20 23:25:00|2349.81|2348.31|2349.96|2348.46|2350.12|2348.62|2349.42|2347.92|0
1745191800000|2025-04-20 23:30:00|2349.97|2348.47|2350.04|2348.54|2350.78|2349.28|2349.93|2348.43|0
1745192100000|2025-04-20 23:35:00|2350.05|2348.55|2350.47|2348.97|2350.9|2349.4|2350|2348.5|0
1745192400000|2025-04-20 23:40:00|2350.51|2349.01|2351.26|2349.76|2351.45|2349.95|2349.59|2348.09|0
1745192700000|2025-04-20 23:45:00|2351.22|2349.72|2351.34|2349.84|2351.45|2349.95|2351.1|2349.6|0
1745193000000|2025-04-20 23:50:00|2351.38|2349.88|2351.99|2350.49|2352.03|2350.53|2351.38|2349.88|0
1745193300000|2025-04-20 23:55:00|2352|2350.5|2351.99|2350.49|2352.03|2350.53|2351.76|2350.26|0
1745193600000|2025-04-21 00:00:00|2351.84|2350.34|2352.11|2350.61|2353.2|2351.7|2351.22|2349.72|0
1745193900000|2025-04-21 00:05:00|2352.07|2350.57|2352.65|2351.15|2353.16|2351.66|2352.03|2350.53|0
1745194200000|2025-04-21 00:10:00|2352.66|2351.16|2353.12|2351.62|2353.27|2351.77|2351.99|2350.49|0
1745194500000|2025-04-21 00:15:00|2353.08|2351.58|2353.16|2351.66|2353.31|2351.81|2352.65|2351.15|0
1745194800000|2025-04-21 00:20:00|2353.2|2351.7|2354.24|2352.74|2354.67|2353.17|2353.04|2351.54|0
1745195100000|2025-04-21 00:25:00|2354.2|2352.7|2354.48|2352.98|2354.63|2353.13|2353.82|2352.32|0
1745195400000|2025-04-21 00:30:00|2354.55|2353.05|2353.9|2352.4|2354.59|2353.09|2353.24|2351.74|0
1745195700000|2025-04-21 00:35:00|2353.89|2352.39|2353.59|2352.09|2354.21|2352.71|2352.97|2351.47|0
1745196000000|2025-04-21 00:40:00|2353.58|2352.08|2353.97|2352.47|2354.71|2353.21|2353.55|2352.05|0
1745196300000|2025-04-21 00:45:00|2353.94|2352.44|2352.89|2351.39|2353.97|2352.47|2352.69|2351.19|0
1745196600000|2025-04-21 00:50:00|2352.85|2351.35|2351.45|2349.95|2352.97|2351.47|2351.34|2349.84|0
1745196900000|2025-04-21 00:55:00|2351.46|2349.96|2349.87|2348.37|2351.53|2350.03|2349.87|2348.37|0
1745197200000|2025-04-21 01:00:00|2349.94|2348.44|2349.56|2348.06|2350.29|2348.79|2349.48|2347.98|0
1745197500000|2025-04-21 01:05:00|2349.55|2348.05|2347.58|2346.08|2349.55|2348.05|2347.35|2345.85|0
1745197800000|2025-04-21 01:10:00|2347.62|2346.12|2347.46|2345.96|2348.08|2346.58|2346.84|2345.34|0
1745198100000|2025-04-21 01:15:00|2347.5|2346|2347|2345.5|2347.89|2346.39|2346.3|2344.8|0
1745198400000|2025-04-21 01:20:00|2346.99|2345.49|2347.66|2346.16|2348.08|2346.58|2346.92|2345.42|0
1745198700000|2025-04-21 01:25:00|2347.73|2346.23|2347.97|2346.47|2348.08|2346.58|2347.54|2346.04|0
1745199000000|2025-04-21 01:30:00|2347.96|2346.46|2349.38|2347.88|2349.63|2348.13|2347.77|2346.27|0
1745199300000|2025-04-21 01:35:00|2349.42|2347.92|2350.1|2348.6|2350.14|2348.64|2349.36|2347.86|0
1745199600000|2025-04-21 01:40:00|2350.06|2348.56|2350.14|2348.64|2350.41|2348.91|2349.9|2348.4|0
1745199900000|2025-04-21 01:45:00|2350.18|2348.68|2350.14|2348.64|2350.29|2348.79|2349.98|2348.48|0
1745200200000|2025-04-21 01:50:00|2350.1|2348.6|2347.85|2346.35|2350.14|2348.64|2347.46|2345.96|0
1745200500000|2025-04-21 01:55:00|2347.89|2346.39|2348.32|2346.82|2348.63|2347.13|2347.77|2346.27|0
1745200800000|2025-04-21 02:00:00|2348.47|2346.97|2348.93|2347.43|2349.67|2348.17|2348.24|2346.74|0
1745201100000|2025-04-21 02:05:00|2348.94|2347.44|2349.45|2347.95|2349.45|2347.95|2348.93|2347.43|0
1745201400000|2025-04-21 02:10:00|2349.41|2347.91|2349.29|2347.79|2349.53|2348.03|2348.67|2347.17|0
1745201700000|2025-04-21 02:15:00|2349.33|2347.83|2348.09|2346.59|2349.56|2348.06|2348.05|2346.55|0
1745202000000|2025-04-21 02:20:00|2348.13|2346.63|2347.63|2346.13|2348.4|2346.9|2347.47|2345.97|0
1745202300000|2025-04-21 02:25:00|2347.67|2346.17|2347.63|2346.13|2348.05|2346.55|2347.12|2345.62|0
1745202600000|2025-04-21 02:30:00|2347.62|2346.12|2347.32|2345.82|2348.25|2346.75|2347.24|2345.74|0
1745202900000|2025-04-21 02:35:00|2347.31|2345.81|2343.94|2342.44|2347.32|2345.82|2343.34|2341.84|0
1745203200000|2025-04-21 02:40:00|2343.93|2342.43|2343.9|2342.4|2344.4|2342.9|2343.59|2342.09|0
1745203500000|2025-04-21 02:45:00|2343.86|2342.36|2342.9|2341.4|2344.09|2342.59|2342.37|2340.87|0
1745203800000|2025-04-21 02:50:00|2343.01|2341.51|2344.37|2342.87|2344.84|2343.34|2343.01|2341.51|0
1745204100000|2025-04-21 02:55:00|2344.33|2342.83|2344.41|2342.91|2344.49|2342.99|2344.14|2342.64|0
1745204400000|2025-04-21 03:00:00|2344.45|2342.95|2344.64|2343.14|2345.07|2343.57|2344.1|2342.6|0
1745204700000|2025-04-21 03:05:00|2344.53|2343.03|2344.41|2342.91|2344.76|2343.26|2343.94|2342.44|0
1745205000000|2025-04-21 03:10:00|2344.45|2342.95|2344.84|2343.34|2344.84|2343.34|2343.83|2342.33|0
1745205300000|2025-04-21 03:15:00|2344.8|2343.3|2346.21|2344.71|2346.21|2344.71|2344.76|2343.26|0
1745205600000|2025-04-21 03:20:00|2346.17|2344.67|2346.95|2345.45|2346.95|2345.45|2345.9|2344.4|0
1745205900000|2025-04-21 03:25:00|2347.03|2345.53|2349.32|2347.82|2349.39|2347.89|2346.91|2345.41|0
1745206200000|2025-04-21 03:30:00|2349.36|2347.86|2348.19|2346.69|2349.55|2348.05|2347.65|2346.15|0
1745206500000|2025-04-21 03:35:00|2348.23|2346.73|2348.38|2346.88|2348.5|2347|2348|2346.5|0
1745206800000|2025-04-21 03:40:00|2348.39|2346.89|2348.5|2347|2348.66|2347.16|2348.27|2346.77|0
1745207100000|2025-04-21 03:45:00|2348.46|2346.96|2347.96|2346.46|2348.93|2347.43|2347.96|2346.46|0
1745207400000|2025-04-21 03:50:00|2348|2346.5|2347.84|2346.34|2348.23|2346.73|2347.65|2346.15|0
1745207700000|2025-04-21 03:55:00|2347.88|2346.38|2348.23|2346.73|2348.38|2346.88|2347.88|2346.38|0
1745208000000|2025-04-21 04:00:00|2348.19|2346.69|2348.35|2346.85|2348.46|2346.96|2348|2346.5|0
1745208300000|2025-04-21 04:05:00|2348.34|2346.84|2349.67|2348.17|2349.79|2348.29|2348.27|2346.77|0
1745208600000|2025-04-21 04:10:00|2349.68|2348.18|2349.33|2347.83|2349.79|2348.29|2349.02|2347.52|0
1745208900000|2025-04-21 04:15:00|2349.32|2347.82|2348.98|2347.48|2349.32|2347.82|2348.94|2347.44|0
1745209200000|2025-04-21 04:20:00|2349.02|2347.52|2349.02|2347.52|2349.09|2347.59|2348.82|2347.32|0
1745209500000|2025-04-21 04:25:00|2349.05|2347.55|2349.71|2348.21|2349.79|2348.29|2349.05|2347.55|0
1745209800000|2025-04-21 04:30:00|2349.75|2348.25|2349.67|2348.17|2349.75|2348.25|2348.9|2347.4|0
1745210100000|2025-04-21 04:35:00|2349.64|2348.14|2349.55|2348.05|2349.75|2348.25|2349.4|2347.9|0
1745210400000|2025-04-21 04:40:00|2349.59|2348.09|2348.77|2347.27|2349.66|2348.16|2348.66|2347.16|0
1745210700000|2025-04-21 04:45:00|2348.78|2347.28|2348.63|2347.13|2348.89|2347.39|2348.46|2346.96|0
1745211000000|2025-04-21 04:50:00|2348.7|2347.2|2348.24|2346.74|2348.94|2347.44|2348.2|2346.7|0
1745211300000|2025-04-21 04:55:00|2348.28|2346.78|2348.39|2346.89|2348.7|2347.2|2347.97|2346.47|0
1745211600000|2025-04-21 05:00:00|2348.43|2346.93|2349.29|2347.79|2349.36|2347.86|2348.2|2346.7|0
1745211900000|2025-04-21 05:05:00|2349.28|2347.78|2348.7|2347.2|2349.48|2347.98|2348.63|2347.13|0
1745212200000|2025-04-21 05:10:00|2348.66|2347.16|2348.35|2346.85|2348.9|2347.4|2348.12|2346.62|0
1745212500000|2025-04-21 05:15:00|2348.28|2346.78|2348.86|2347.36|2349.44|2347.94|2348.2|2346.7|0
1745212800000|2025-04-21 05:20:00|2348.9|2347.4|2348.63|2347.13|2348.9|2347.4|2348.51|2347.01|0
1745213100000|2025-04-21 05:25:00|2348.62|2347.12|2348.78|2347.28|2348.78|2347.28|2348.24|2346.74|0
1745213400000|2025-04-21 05:30:00|2348.86|2347.36|2348.4|2346.9|2349.05|2347.55|2348.4|2346.9|0
1745213700000|2025-04-21 05:35:00|2348.44|2346.94|2348.36|2346.86|2348.52|2347.02|2347.98|2346.48|0
1745214000000|2025-04-21 05:40:00|2348.37|2346.87|2350.11|2348.61|2350.46|2348.96|2348.37|2346.87|0
1745214300000|2025-04-21 05:45:00|2350.15|2348.65|2350.41|2348.91|2350.41|2348.91|2349.75|2348.25|0
1745214600000|2025-04-21 05:50:00|2350.37|2348.87|2350.22|2348.72|2350.49|2348.99|2350.22|2348.72|0
1745214900000|2025-04-21 05:55:00|2350.26|2348.76|2350.14|2348.64|2350.53|2349.03|2350.06|2348.56|0
1745215200000|2025-04-21 06:00:00|2350.1|2348.6|2350.45|2348.95|2350.68|2349.18|2350.06|2348.56|0
1745215500000|2025-04-21 06:05:00|2350.49|2348.99|2350.92|2349.42|2351|2349.5|2350.45|2348.95|0
1745215800000|2025-04-21 06:10:00|2350.89|2349.39|2350.54|2349.04|2350.89|2349.39|2350.5|2349|0
1745216100000|2025-04-21 06:15:00|2350.58|2349.08|2349.61|2348.11|2350.85|2349.35|2349.53|2348.03|0
1745216400000|2025-04-21 06:20:00|2349.6|2348.1|2349.61|2348.11|2349.99|2348.49|2349.33|2347.83|0
1745216700000|2025-04-21 06:25:00|2349.64|2348.14|2349.71|2348.21|2350.45|2348.95|2349.34|2347.84|0
1745217000000|2025-04-21 06:30:00|2349.79|2348.29|2349.4|2347.9|2349.98|2348.48|2348.98|2347.48|0
1745217300000|2025-04-21 06:35:00|2349.36|2347.86|2348.76|2347.26|2349.67|2348.17|2348.47|2346.97|0
1745217600000|2025-04-21 06:40:00|2348.8|2347.3|2347.99|2346.49|2348.88|2347.38|2347.6|2346.1|0
1745217900000|2025-04-21 06:45:00|2347.98|2346.48|2348.41|2346.91|2348.61|2347.11|2347.83|2346.33|0
1745218200000|2025-04-21 06:50:00|2348.45|2346.95|2349.23|2347.73|2349.23|2347.73|2348.1|2346.6|0
1745218500000|2025-04-21 06:55:00|2349.19|2347.69|2348.92|2347.42|2349.58|2348.08|2348.92|2347.42|0
1745218800000|2025-04-21 07:00:00|2348.99|2347.49|2348.22|2346.72|2349.53|2348.03|2348.06|2346.56|0
1745219100000|2025-04-21 07:05:00|2348.18|2346.68|2348.03|2346.53|2348.57|2347.07|2348.03|2346.53|0
1745219400000|2025-04-21 07:10:00|2348.02|2346.52|2346.37|2344.87|2348.02|2346.52|2346.17|2344.67|0
1745219700000|2025-04-21 07:15:00|2346.33|2344.83|2346.64|2345.14|2346.99|2345.49|2346.17|2344.67|0
1745220000000|2025-04-21 07:20:00|2346.76|2345.26|2346.25|2344.75|2346.76|2345.26|2345.28|2343.78|0
1745220300000|2025-04-21 07:25:00|2346.29|2344.79|2345.82|2344.32|2346.72|2345.22|2345.2|2343.7|0
1745220600000|2025-04-21 07:30:00|2345.83|2344.33|2346.13|2344.63|2346.25|2344.75|2345.44|2343.94|0
1745220900000|2025-04-21 07:35:00|2346.21|2344.71|2346.17|2344.67|2346.36|2344.86|2345.94|2344.44|0
1745221200000|2025-04-21 07:40:00|2346.13|2344.63|2346.21|2344.71|2346.21|2344.71|2345.71|2344.21|0
1745221500000|2025-04-21 07:45:00|2346.17|2344.67|2346.09|2344.59|2346.83|2345.33|2346.02|2344.52|0
1745221800000|2025-04-21 07:50:00|2346.05|2344.55|2345.47|2343.97|2346.44|2344.94|2345.47|2343.97|0
1745222100000|2025-04-21 07:55:00|2345.51|2344.01|2344.63|2343.13|2345.71|2344.21|2344.41|2342.91|0
1745222400000|2025-04-21 08:00:00|2344.64|2343.14|2346.45|2344.95|2346.6|2345.1|2344.16|2342.66|0
1745222700000|2025-04-21 08:05:00|2346.43|2344.93|2345.85|2344.35|2346.78|2345.28|2345.75|2344.25|0
1745223000000|2025-04-21 08:10:00|2345.81|2344.31|2345.35|2343.85|2346.59|2345.09|2345.23|2343.73|0
1745223300000|2025-04-21 08:15:00|2345.34|2343.84|2345.15|2343.65|2345.85|2344.35|2344.84|2343.34|0
1745223600000|2025-04-21 08:20:00|2345.19|2343.69|2345.38|2343.88|2346.2|2344.7|2345|2343.5|0
1745223900000|2025-04-21 08:25:00|2345.39|2343.89|2345.89|2344.39|2346.2|2344.7|2345.27|2343.77|0
1745224200000|2025-04-21 08:30:00|2345.97|2344.47|2346.39|2344.89|2346.74|2345.24|2345.77|2344.27|0
1745224500000|2025-04-21 08:35:00|2346.47|2344.97|2346.12|2344.62|2346.55|2345.05|2345.73|2344.23|0
1745224800000|2025-04-21 08:40:00|2346.16|2344.66|2346.08|2344.58|2346.24|2344.74|2345.81|2344.31|0
1745225100000|2025-04-21 08:45:00|2346.04|2344.54|2345.97|2344.47|2346.16|2344.66|2345.38|2343.88|0
1745225400000|2025-04-21 08:50:00|2345.96|2344.46|2345.11|2343.61|2346.04|2344.54|2345.11|2343.61|0
1745225700000|2025-04-21 08:55:00|2345.03|2343.53|2345.85|2344.35|2346.16|2344.66|2344.96|2343.46|0
1745226000000|2025-04-21 09:00:00|2345.93|2344.43|2345.69|2344.19|2346.31|2344.81|2345.31|2343.81|0
1745226300000|2025-04-21 09:05:00|2345.65|2344.15|2345.11|2343.61|2345.73|2344.23|2345.11|2343.61|0
1745226600000|2025-04-21 09:10:00|2345.1|2343.6|2344.49|2342.99|2345.1|2343.6|2343.91|2342.41|0
1745226900000|2025-04-21 09:15:00|2344.45|2342.95|2344.06|2342.56|2344.61|2343.11|2343.68|2342.18|0
1745227200000|2025-04-21 09:20:00|2344.07|2342.57|2344.38|2342.88|2344.56|2343.06|2343.99|2342.49|0
1745227500000|2025-04-21 09:25:00|2344.41|2342.91|2345.35|2343.85|2345.85|2344.35|2344.14|2342.64|0
1745227800000|2025-04-21 09:30:00|2345.39|2343.89|2344.69|2343.19|2345.39|2343.89|2344.49|2342.99|0
1745228100000|2025-04-21 09:35:00|2344.73|2343.23|2344.68|2343.18|2345|2343.5|2344.52|2343.02|0
1745228400000|2025-04-21 09:40:00|2344.72|2343.22|2344.06|2342.56|2344.72|2343.22|2344.06|2342.56|0
1745228700000|2025-04-21 09:45:00|2344.05|2342.55|2344.72|2343.22|2344.99|2343.49|2344.02|2342.52|0
1745229000000|2025-04-21 09:50:00|2344.79|2343.29|2345.26|2343.76|2345.34|2343.84|2344.76|2343.26|0
1745229300000|2025-04-21 09:55:00|2345.3|2343.8|2345.57|2344.07|2345.69|2344.19|2345.03|2343.53|0
1745229600000|2025-04-21 10:00:00|2345.53|2344.03|2345.88|2344.38|2345.92|2344.42|2345.49|2343.99|0
1745229900000|2025-04-21 10:05:00|2346|2344.5|2345.96|2344.46|2346.66|2345.16|2345.84|2344.34|0
1745230200000|2025-04-21 10:10:00|2345.92|2344.42|2346.19|2344.69|2346.69|2345.19|2345.53|2344.03|0
1745230500000|2025-04-21 10:15:00|2346.23|2344.73|2345.65|2344.15|2346.23|2344.73|2345.45|2343.95|0
1745230800000|2025-04-21 10:20:00|2345.61|2344.11|2345.84|2344.34|2345.88|2344.38|2345.45|2343.95|0
1745231100000|2025-04-21 10:25:00|2345.85|2344.35|2344.76|2343.26|2346.07|2344.57|2344.48|2342.98|0
1745231400000|2025-04-21 10:30:00|2344.75|2343.25|2344.79|2343.29|2345.26|2343.76|2344.29|2342.79|0
1745231700000|2025-04-21 10:35:00|2344.86|2343.36|2345.45|2343.95|2345.56|2344.06|2344.51|2343.01|0
1745232000000|2025-04-21 10:40:00|2345.44|2343.94|2345.83|2344.33|2345.87|2344.37|2345.13|2343.63|0
1745232300000|2025-04-21 10:45:00|2345.87|2344.37|2345.91|2344.41|2346.49|2344.99|2345.72|2344.22|0
1745232600000|2025-04-21 10:50:00|2345.95|2344.45|2346.3|2344.8|2346.49|2344.99|2345.91|2344.41|0
1745232900000|2025-04-21 10:55:00|2346.29|2344.79|2347.23|2345.73|2347.46|2345.96|2346.22|2344.72|0
1745233200000|2025-04-21 11:00:00|2347.24|2345.74|2348.67|2347.17|2349.22|2347.72|2347.24|2345.74|0
1745233500000|2025-04-21 11:05:00|2348.64|2347.14|2348.88|2347.38|2349.38|2347.88|2348.22|2346.72|0
1745233800000|2025-04-21 11:10:00|2348.92|2347.42|2347.32|2345.82|2348.96|2347.46|2346.97|2345.47|0
1745234100000|2025-04-21 11:15:00|2347.36|2345.86|2345.73|2344.23|2347.4|2345.9|2345.53|2344.03|0
1745234400000|2025-04-21 11:20:00|2345.77|2344.27|2341.48|2339.98|2345.91|2344.41|2340.97|2339.47|0
1745234700000|2025-04-21 11:25:00|2341.47|2339.97|2342.73|2341.23|2342.89|2341.39|2340.43|2338.93|0
1745235000000|2025-04-21 11:30:00|2342.54|2341.04|2342.61|2341.11|2342.97|2341.47|2341.57|2340.07|0
1745235300000|2025-04-21 11:35:00|2342.65|2341.15|2341.45|2339.95|2342.73|2341.23|2340.98|2339.48|0
1745235600000|2025-04-21 11:40:00|2341.6|2340.1|2341.6|2340.1|2343.04|2341.54|2341.37|2339.87|0
1745235900000|2025-04-21 11:45:00|2341.56|2340.06|2341.53|2340.03|2341.88|2340.38|2341.37|2339.87|0
1745236200000|2025-04-21 11:50:00|2341.56|2340.06|2340.9|2339.4|2341.88|2340.38|2340.32|2338.82|0
1745236500000|2025-04-21 11:55:00|2340.87|2339.37|2342.34|2340.84|2342.38|2340.88|2340.67|2339.17|0
1745236800000|2025-04-21 12:00:00|2342.33|2340.83|2342.42|2340.92|2343|2341.5|2341.84|2340.34|0
1745237100000|2025-04-21 12:05:00|2342.46|2340.96|2342.53|2341.03|2343|2341.5|2342.3|2340.8|0
1745237400000|2025-04-21 12:10:00|2342.5|2341|2343.58|2342.08|2343.85|2342.35|2342.34|2340.84|0
1745237700000|2025-04-21 12:15:00|2343.54|2342.04|2343.23|2341.73|2344.01|2342.51|2343|2341.5|0
1745238000000|2025-04-21 12:20:00|2343.24|2341.74|2344.09|2342.59|2344.13|2342.63|2342.92|2341.42|0
1745238300000|2025-04-21 12:25:00|2344.13|2342.63|2345.19|2343.69|2345.31|2343.81|2343.93|2342.43|0
1745238600000|2025-04-21 12:30:00|2345.12|2343.62|2345.19|2343.69|2345.93|2344.43|2344.42|2342.92|0
1745238900000|2025-04-21 12:35:00|2345.23|2343.73|2346.28|2344.78|2346.71|2345.21|2345.04|2343.54|0
1745239200000|2025-04-21 12:40:00|2346.32|2344.82|2345.54|2344.04|2346.4|2344.9|2345.31|2343.81|0
1745239500000|2025-04-21 12:45:00|2345.58|2344.08|2346.12|2344.62|2346.12|2344.62|2345.23|2343.73|0
1745239800000|2025-04-21 12:50:00|2346.05|2344.55|2345.12|2343.62|2346.2|2344.7|2344.73|2343.23|0
1745240100000|2025-04-21 12:55:00|2345.19|2343.69|2345.04|2343.54|2345.74|2344.24|2344.84|2343.34|0
1745240400000|2025-04-21 13:00:00|2345.08|2343.58|2344.69|2343.19|2345.7|2344.2|2344.65|2343.15|0
1745240700000|2025-04-21 13:05:00|2344.84|2343.34|2343.91|2342.41|2345.04|2343.54|2343.48|2341.98|0
1745241000000|2025-04-21 13:10:00|2343.95|2342.45|2343.8|2342.3|2344.49|2342.99|2343.56|2342.06|0
1745241300000|2025-04-21 13:15:00|2343.83|2342.33|2344.26|2342.76|2344.53|2343.03|2343.68|2342.18|0
1745241600000|2025-04-21 13:20:00|2344.18|2342.68|2344.11|2342.61|2344.77|2343.27|2343.68|2342.18|0
1745241900000|2025-04-21 13:25:00|2344.12|2342.62|2345.62|2344.12|2345.77|2344.27|2344.07|2342.57|0
1745242200000|2025-04-21 13:30:00|2345.64|2344.14|2343.97|2342.47|2347.21|2345.71|2342.61|2341.11|0
1745242500000|2025-04-21 13:35:00|2344.01|2342.51|2342.39|2340.89|2344.24|2342.74|2339.4|2337.9|0
1745242800000|2025-04-21 13:40:00|2342.31|2340.81|2340.9|2339.4|2342.54|2341.04|2340.35|2338.85|0
1745243100000|2025-04-21 13:45:00|2340.89|2339.39|2341.23|2339.73|2342.06|2340.56|2338.84|2337.34|0
1745243400000|2025-04-21 13:50:00|2341.3|2339.8|2338.78|2337.28|2342.27|2340.77|2338.35|2336.85|0
1745243700000|2025-04-21 13:55:00|2338.7|2337.2|2335.29|2333.79|2338.86|2337.36|2335.25|2333.75|0
1745244000000|2025-04-21 14:00:00|2335.27|2333.77|2333.26|2331.76|2335.27|2333.77|2331.93|2330.43|0
1745244300000|2025-04-21 14:05:00|2333.22|2331.72|2331.9|2330.4|2333.38|2331.88|2331.67|2330.17|0
1745244600000|2025-04-21 14:10:00|2331.91|2330.41|2332.94|2331.44|2333.45|2331.95|2331.9|2330.4|0
1745244900000|2025-04-21 14:15:00|2332.86|2331.36|2329.59|2328.09|2333.29|2331.79|2328.45|2326.95|0
1745245200000|2025-04-21 14:20:00|2329.52|2328.02|2328.86|2327.36|2330.52|2329.02|2328.66|2327.16|0
1745245500000|2025-04-21 14:25:00|2328.93|2327.43|2329.83|2328.33|2330.39|2328.89|2328.72|2327.22|0
1745245800000|2025-04-21 14:30:00|2329.76|2328.26|2328.91|2327.41|2330.42|2328.92|2328.21|2326.71|0
1745246100000|2025-04-21 14:35:00|2328.9|2327.4|2331.93|2330.43|2332.2|2330.7|2328.75|2327.25|0
1745246400000|2025-04-21 14:40:00|2331.78|2330.28|2328.99|2327.49|2333.3|2331.8|2328.84|2327.34|0
1745246700000|2025-04-21 14:45:00|2328.92|2327.42|2327.56|2326.06|2330.78|2329.28|2327.36|2325.86|0
1745247000000|2025-04-21 14:50:00|2327.48|2325.98|2327.21|2325.71|2328.29|2326.79|2326.63|2325.13|0
1745247300000|2025-04-21 14:55:00|2327.2|2325.7|2326.56|2325.06|2327.79|2326.29|2326.05|2324.55|0
1745247600000|2025-04-21 15:00:00|2326.71|2325.21|2325.53|2324.03|2327.91|2326.41|2325.14|2323.64|0
1745247900000|2025-04-21 15:05:00|2325.49|2323.99|2326.04|2324.54|2326.73|2325.23|2324.92|2323.42|0
1745248200000|2025-04-21 15:10:00|2326|2324.5|2324.41|2322.91|2326.94|2325.44|2324.22|2322.72|0
1745248500000|2025-04-21 15:15:00|2324.34|2322.84|2325.62|2324.12|2325.77|2324.27|2323.91|2322.41|0
1745248800000|2025-04-21 15:20:00|2325.58|2324.08|2323.72|2322.22|2325.93|2324.43|2322.87|2321.37|0
1745249100000|2025-04-21 15:25:00|2323.65|2322.15|2322.36|2320.86|2324|2322.5|2321.47|2319.97|0
1745249400000|2025-04-21 15:30:00|2322.29|2320.79|2319.61|2318.11|2322.71|2321.21|2319.42|2317.92|0
1745249700000|2025-04-21 15:35:00|2319.57|2318.07|2320.09|2318.59|2320.51|2319.01|2319.19|2317.69|0
1745250000000|2025-04-21 15:40:00|2320.05|2318.55|2318.65|2317.15|2320.52|2319.02|2318.38|2316.88|0
1745250300000|2025-04-21 15:45:00|2318.64|2317.14|2317.44|2315.94|2318.88|2317.38|2316.08|2314.58|0
1745250600000|2025-04-21 15:50:00|2317.45|2315.95|2317.06|2315.56|2317.84|2316.34|2316|2314.5|0
1745250900000|2025-04-21 15:55:00|2317.05|2315.55|2318.72|2317.22|2319.21|2317.71|2316.12|2314.62|0
1745251200000|2025-04-21 16:00:00|2318.65|2317.15|2320.09|2318.59|2320.47|2318.97|2318.61|2317.11|0
1745251500000|2025-04-21 16:05:00|2320.08|2318.58|2321.1|2319.6|2321.45|2319.95|2319.81|2318.31|0
1745251800000|2025-04-21 16:10:00|2321.02|2319.52|2321.88|2320.38|2322.08|2320.58|2320.16|2318.66|0
1745252100000|2025-04-21 16:15:00|2321.81|2320.31|2320.44|2318.94|2321.89|2320.39|2319.86|2318.36|0
1745252400000|2025-04-21 16:20:00|2320.37|2318.87|2321.22|2319.72|2321.5|2320|2319.86|2318.36|0
1745252700000|2025-04-21 16:25:00|2321.23|2319.73|2320.48|2318.98|2321.5|2320|2319.55|2318.05|0
1745253000000|2025-04-21 16:30:00|2320.44|2318.94|2322.43|2320.93|2323.09|2321.59|2320.21|2318.71|0
1745253300000|2025-04-21 16:35:00|2322.39|2320.89|2323.8|2322.3|2323.96|2322.46|2322.08|2320.58|0
1745253600000|2025-04-21 16:40:00|2323.76|2322.26|2323.96|2322.46|2325.05|2323.55|2323.76|2322.26|0
1745253900000|2025-04-21 16:45:00|2324.11|2322.61|2322.3|2320.8|2324.62|2323.12|2321.99|2320.49|0
1745254200000|2025-04-21 16:50:00|2322.31|2320.81|2320.18|2318.68|2322.38|2320.88|2320.03|2318.53|0
1745254500000|2025-04-21 16:55:00|2320.03|2318.53|2319.25|2317.75|2320.1|2318.6|2318.9|2317.4|0
1745254800000|2025-04-21 17:00:00|2319.24|2317.74|2316.02|2314.52|2320.53|2319.03|2315.59|2314.09|0
1745255100000|2025-04-21 17:05:00|2316.01|2314.51|2315.79|2314.29|2316.58|2315.08|2315.21|2313.71|0
1745255400000|2025-04-21 17:10:00|2315.76|2314.26|2314.98|2313.48|2315.99|2314.49|2314.47|2312.97|0
1745255700000|2025-04-21 17:15:00|2314.99|2313.49|2315.95|2314.45|2316.73|2315.23|2314.28|2312.78|0
1745256000000|2025-04-21 17:20:00|2315.91|2314.41|2315.69|2314.19|2317.78|2316.28|2315.61|2314.11|0
1745256300000|2025-04-21 17:25:00|2315.61|2314.11|2315.46|2313.96|2316.82|2315.32|2314.83|2313.33|0
1745256600000|2025-04-21 17:30:00|2315.45|2313.95|2315.75|2314.25|2317.03|2315.53|2315.34|2313.84|0
1745256900000|2025-04-21 17:35:00|2315.74|2314.24|2315.36|2313.86|2316.88|2315.38|2315.16|2313.66|0
1745257200000|2025-04-21 17:40:00|2315.44|2313.94|2314.74|2313.24|2316.25|2314.75|2313.73|2312.23|0
1745257500000|2025-04-21 17:45:00|2314.67|2313.17|2313.07|2311.57|2315.1|2313.6|2313.07|2311.57|0
1745257800000|2025-04-21 17:50:00|2313.08|2311.58|2313.38|2311.88|2314.51|2313.01|2312.88|2311.38|0
1745258100000|2025-04-21 17:55:00|2313.3|2311.8|2312.49|2310.99|2313.81|2312.31|2311.94|2310.44|0
1745258400000|2025-04-21 18:00:00|2312.64|2311.14|2311.63|2310.13|2312.8|2311.3|2311.51|2310.01|0
1745258700000|2025-04-21 18:05:00|2311.71|2310.21|2312.21|2310.71|2313.3|2311.8|2311.13|2309.63|0
1745259000000|2025-04-21 18:10:00|2312.14|2310.64|2312.57|2311.07|2312.99|2311.49|2311.2|2309.7|0
1745259300000|2025-04-21 18:15:00|2312.56|2311.06|2314.04|2312.54|2314.93|2313.43|2312.22|2310.72|0
1745259600000|2025-04-21 18:20:00|2314.03|2312.53|2313.84|2312.34|2314.35|2312.85|2313.33|2311.83|0
1745259900000|2025-04-21 18:25:00|2313.83|2312.33|2315.36|2313.86|2315.48|2313.98|2313.53|2312.03|0
1745260200000|2025-04-21 18:30:00|2315.32|2313.82|2316.29|2314.79|2317.42|2315.92|2315.28|2313.78|0
1745260500000|2025-04-21 18:35:00|2316.33|2314.83|2315.98|2314.48|2316.88|2315.38|2315.2|2313.7|0
1745260800000|2025-04-21 18:40:00|2315.9|2314.4|2313.92|2312.42|2316.29|2314.79|2313.69|2312.19|0
1745261100000|2025-04-21 18:45:00|2313.84|2312.34|2313.84|2312.34|2314.46|2312.96|2312.67|2311.17|0
1745261400000|2025-04-21 18:50:00|2313.92|2312.42|2311.97|2310.47|2314.04|2312.54|2311.93|2310.43|0
1745261700000|2025-04-21 18:55:00|2311.93|2310.43|2312.05|2310.55|2312.79|2311.29|2311.78|2310.28|0
1745262000000|2025-04-21 19:00:00|2312.04|2310.54|2314.73|2313.23|2315.36|2313.86|2311.85|2310.35|0
1745262300000|2025-04-21 19:05:00|2314.74|2313.24|2314.91|2313.41|2316.17|2314.67|2314.5|2313|0
1745262600000|2025-04-21 19:10:00|2314.87|2313.37|2315.73|2314.23|2316.86|2315.36|2314.87|2313.37|0
1745262900000|2025-04-21 19:15:00|2315.72|2314.22|2317.01|2315.51|2317.24|2315.74|2315.3|2313.8|0
1745263200000|2025-04-21 19:20:00|2317.09|2315.59|2317.94|2316.44|2319.01|2317.51|2316.86|2315.36|0
1745263500000|2025-04-21 19:25:00|2318.09|2316.59|2316.35|2314.85|2318.09|2316.59|2315.49|2313.99|0
1745263800000|2025-04-21 19:30:00|2316.43|2314.93|2317.87|2316.37|2317.99|2316.49|2316.35|2314.85|0
1745264100000|2025-04-21 19:35:00|2317.91|2316.41|2320.34|2318.84|2322.3|2320.8|2317.36|2315.86|0
1745264400000|2025-04-21 19:40:00|2320.42|2318.92|2321.69|2320.19|2322.55|2321.05|2320.38|2318.88|0
1745264700000|2025-04-21 19:45:00|2321.61|2320.11|2323.05|2321.55|2323.25|2321.75|2320.33|2318.83|0
1745265000000|2025-04-21 19:50:00|2323.06|2321.56|2328.15|2326.65|2329.01|2327.51|2321.19|2319.69|0
1745265300000|2025-04-21 19:55:00|2328.23|2326.73|2328.41|2326.91|2332.85|2331.35|2327.78|2326.28|0
1745265600000|2025-04-21 20:00:00|2328.59|2327.09|2326.97|2325.47|2329.32|2327.82|2326.54|2325.04|0
1745265900000|2025-04-21 20:05:00|2327.04|2325.54|2328.33|2326.83|2329.19|2327.69|2326.27|2324.77|0
1745266200000|2025-04-21 20:10:00|2328.34|2326.84|2327.83|2326.33|2328.68|2327.18|2327.32|2325.82|0
1745266500000|2025-04-21 20:15:00|2327.75|2326.25|2326.97|2325.47|2327.83|2326.33|2326.97|2325.47|0
1745266800000|2025-04-21 20:20:00|2326.9|2325.4|2327.67|2326.17|2328.33|2326.83|2326.9|2325.4|0
1745267100000|2025-04-21 20:25:00|2327.63|2326.13|2327.32|2325.82|2328.26|2326.76|2327.25|2325.75|0
1745267400000|2025-04-21 20:30:00|2327.33|2325.83|2327.83|2326.33|2328.06|2326.56|2327.17|2325.67|0
1745267700000|2025-04-21 20:35:00|2327.91|2326.41|2327.83|2326.33|2328.49|2326.99|2327.75|2326.25|0
1745268000000|2025-04-21 20:40:00|2327.75|2326.25|2327.85|2326.35|2328.08|2326.58|2327.65|2326.15|0
1745268300000|2025-04-21 20:45:00|2327.93|2326.43|2328.99|2327.49|2328.99|2327.49|2327.93|2326.43|0
1745268600000|2025-04-21 20:50:00|2329|2327.5|2328.49|2326.99|2329.5|2328|2328.41|2326.91|0
1745268900000|2025-04-21 20:55:00|2328.57|2327.07|2328.68|2327.18|2328.92|2327.42|2328.1|2326.6|0
1745269200000|2025-04-21 21:00:00|2328.65|2327.15|2328.45|2326.95|2328.68|2327.18|2328.41|2326.91|0
1745269500000|2025-04-21 21:05:00|2328.46|2326.96|2328.57|2327.07|2328.72|2327.22|2328.46|2326.96|0
1745269800000|2025-04-21 21:10:00|2328.56|2327.06|2328.8|2327.3|2328.8|2327.3|2328.45|2326.95|0
1745270100000|2025-04-21 21:15:00|2328.76|2327.26|2328.69|2327.19|2328.82|2327.32|2328.65|2327.15|0
1745270400000|2025-04-21 21:20:00|2328.58|2327.08|2328.69|2327.19|2328.73|2327.23|2328.58|2327.08|0
1745270700000|2025-04-21 21:25:00|2328.58|2327.08|2328.62|2327.12|2328.69|2327.19|2328.58|2327.08|0
1745271000000|2025-04-21 21:30:00|2328.61|2327.11|2328.72|2327.22|2328.72|2327.22|2328.58|2327.08|0
1745271300000|2025-04-21 21:35:00|2328.8|2327.3|2329.07|2327.57|2329.26|2327.76|2328.76|2327.26|0
1745271900000|2025-04-21 21:45:00|2329.06|2327.56|2328.83|2327.33|2329.06|2327.56|2328.72|2327.22|0
1745272200000|2025-04-21 21:50:00|2328.87|2327.37|2328.87|2327.37|2328.91|2327.41|2328.83|2327.33|0
1745272500000|2025-04-21 21:55:00|2328.79|2327.29|2328.83|2327.33|2328.87|2327.37|2328.64|2327.14|0
1745272800000|2025-04-21 22:00:00|2328.86|2327.36|2327.55|2326.05|2329.96|2328.46|2327.08|2325.58|0
1745273100000|2025-04-21 22:05:00|2327.59|2326.09|2327.47|2325.97|2328.45|2326.95|2326.73|2325.23|0
1745273400000|2025-04-21 22:10:00|2327.51|2326.01|2327.28|2325.78|2328.25|2326.75|2327.28|2325.78|0
1745273700000|2025-04-21 22:15:00|2327.32|2325.82|2325.96|2324.46|2327.36|2325.86|2325.65|2324.15|0
1745274000000|2025-04-21 22:20:00|2325.92|2324.42|2326.54|2325.04|2326.77|2325.27|2325.92|2324.42|0
1745274300000|2025-04-21 22:25:00|2326.58|2325.08|2326.49|2324.99|2326.77|2325.27|2325.94|2324.44|0
1745274600000|2025-04-21 22:30:00|2326.52|2325.02|2328|2326.5|2328.12|2326.62|2326.52|2325.02|0
1745274900000|2025-04-21 22:35:00|2328.04|2326.54|2329.17|2327.67|2329.4|2327.9|2327.96|2326.46|0
1745275200000|2025-04-21 22:40:00|2329.16|2327.66|2329.6|2328.1|2330.1|2328.6|2329.01|2327.51|0
1745275500000|2025-04-21 22:45:00|2329.59|2328.09|2329.01|2327.51|2329.6|2328.1|2328.97|2327.47|0
1745275800000|2025-04-21 22:50:00|2329.05|2327.55|2328.31|2326.81|2329.32|2327.82|2328.27|2326.77|0
1745276100000|2025-04-21 22:55:00|2328.24|2326.74|2328.31|2326.81|2328.66|2327.16|2328.24|2326.74|0
1745276400000|2025-04-21 23:00:00|2328.35|2326.85|2329.05|2327.55|2329.28|2327.78|2328.16|2326.66|0
1745276700000|2025-04-21 23:05:00|2328.97|2327.47|2328.9|2327.4|2329.21|2327.71|2328.66|2327.16|0
1745277000000|2025-04-21 23:10:00|2328.89|2327.39|2329.05|2327.55|2329.25|2327.75|2328.74|2327.24|0
1745277300000|2025-04-21 23:15:00|2329.13|2327.63|2329.32|2327.82|2329.6|2328.1|2328.9|2327.4|0
1745277600000|2025-04-21 23:20:00|2329.33|2327.83|2328.97|2327.47|2329.56|2328.06|2328.47|2326.97|0
1745277900000|2025-04-21 23:25:00|2328.98|2327.48|2329.44|2327.94|2329.91|2328.41|2328.97|2327.47|0
1745278200000|2025-04-21 23:30:00|2329.48|2327.98|2329.56|2328.06|2329.87|2328.37|2329.4|2327.9|0
1745278500000|2025-04-21 23:35:00|2329.55|2328.05|2330.47|2328.97|2330.7|2329.2|2329.15|2327.65|0
1745278800000|2025-04-21 23:40:00|2330.51|2329.01|2330.39|2328.89|2330.7|2329.2|2330.2|2328.7|0
1745279100000|2025-04-21 23:45:00|2330.4|2328.9|2333.35|2331.85|2333.54|2332.04|2329.65|2328.15|0
1745279400000|2025-04-21 23:50:00|2333.34|2331.84|2334.12|2332.62|2334.12|2332.62|2332.22|2330.72|0
1745279700000|2025-04-21 23:55:00|2334.09|2332.59|2335.94|2334.44|2335.94|2334.44|2333.77|2332.27|0
1745280000000|2025-04-22 00:00:00|2336.01|2334.51|2337.61|2336.11|2338.44|2336.94|2335.08|2333.58|0
1745280300000|2025-04-22 00:05:00|2337.57|2336.07|2338.1|2336.6|2338.14|2336.64|2337.37|2335.87|0
1745280600000|2025-04-22 00:10:00|2338.18|2336.68|2339.88|2338.38|2341.38|2339.88|2338.18|2336.68|0
1745280900000|2025-04-22 00:15:00|2339.81|2338.31|2344.35|2342.85|2346.58|2345.08|2339.11|2337.61|0
1745281200000|2025-04-22 00:20:00|2344.72|2343.22|2345.47|2343.97|2345.86|2344.36|2344.53|2343.03|0
1745281500000|2025-04-22 00:25:00|2345.1|2343.6|2346.05|2344.55|2346.25|2344.75|2344.72|2343.22|0
1745281800000|2025-04-22 00:30:00|2345.86|2344.36|2346.63|2345.13|2347.01|2345.51|2345.46|2343.96|0
1745282100000|2025-04-22 00:35:00|2346.26|2344.76|2345.48|2343.98|2346.64|2345.14|2344.72|2343.22|0
1745282400000|2025-04-22 00:40:00|2345.11|2343.61|2345.86|2344.36|2345.86|2344.36|2344.17|2342.67|0
1745282700000|2025-04-22 00:45:00|2345.87|2344.37|2346.99|2345.49|2347.38|2345.88|2345.87|2344.37|0
1745283000000|2025-04-22 00:50:00|2346.98|2345.48|2347.34|2345.84|2347.34|2345.84|2346.59|2345.09|0
1745283300000|2025-04-22 00:55:00|2347.15|2345.65|2346.98|2345.48|2347.35|2345.85|2346.96|2345.46|0
1745283600000|2025-04-22 01:00:00|2346.99|2345.49|2347.38|2345.88|2347.57|2346.07|2345.85|2344.35|0
1745283900000|2025-04-22 01:05:00|2347.37|2345.87|2347.79|2346.29|2348.92|2347.42|2347.37|2345.87|0
1745284200000|2025-04-22 01:10:00|2347.42|2345.92|2347.99|2346.49|2348.57|2347.07|2346.66|2345.16|0
1745284500000|2025-04-22 01:15:00|2348.18|2346.68|2348.54|2347.04|2348.92|2347.42|2347.41|2345.91|0
1745284800000|2025-04-22 01:20:00|2348.73|2347.23|2349.74|2348.24|2350.1|2348.6|2348.54|2347.04|0
1745285100000|2025-04-22 01:25:00|2349.75|2348.25|2350.11|2348.61|2350.51|2349.01|2349.34|2347.84|0
1745285400000|2025-04-22 01:30:00|2350.48|2348.98|2351.07|2349.57|2351.64|2350.14|2350.12|2348.62|0
1745285700000|2025-04-22 01:35:00|2350.7|2349.2|2350.68|2349.18|2351.25|2349.75|2350.31|2348.81|0
1745286000000|2025-04-22 01:40:00|2350.69|2349.19|2350.7|2349.2|2351.07|2349.57|2350.11|2348.61|0
1745286300000|2025-04-22 01:45:00|2351.07|2349.57|2349.18|2347.68|2351.09|2349.59|2348.81|2347.31|0
1745286600000|2025-04-22 01:50:00|2349.55|2348.05|2348.77|2347.27|2349.56|2348.06|2348.77|2347.27|0
1745286900000|2025-04-22 01:55:00|2348.78|2347.28|2347.63|2346.13|2348.78|2347.28|2347.25|2345.75|0
1745287200000|2025-04-22 02:00:00|2347.26|2345.76|2344.64|2343.14|2347.26|2345.76|2344.63|2343.13|0
1745287500000|2025-04-22 02:05:00|2344.26|2342.76|2345.03|2343.53|2345.04|2343.54|2344.26|2342.76|0
1745287800000|2025-04-22 02:10:00|2345.04|2343.54|2345.04|2343.54|2345.06|2343.56|2344.66|2343.16|0
1745288100000|2025-04-22 02:15:00|2344.85|2343.35|2347.66|2346.16|2348.24|2346.74|2344.66|2343.16|0
1745288400000|2025-04-22 02:20:00|2347.65|2346.15|2348.02|2346.52|2348.41|2346.91|2347.26|2345.76|0
1745288700000|2025-04-22 02:25:00|2348.4|2346.9|2346.85|2345.35|2348.4|2346.9|2346.47|2344.97|0
1745289000000|2025-04-22 02:30:00|2346.66|2345.16|2347.22|2345.72|2347.61|2346.11|2346.66|2345.16|0
1745289300000|2025-04-22 02:35:00|2347.23|2345.73|2347.62|2346.12|2348.38|2346.88|2347.23|2345.73|0
1745289600000|2025-04-22 02:40:00|2347.63|2346.13|2348|2346.5|2348.4|2346.9|2347.62|2346.12|0
1745289900000|2025-04-22 02:45:00|2348.01|2346.51|2348.38|2346.88|2348.38|2346.88|2347.61|2346.11|0
1745290200000|2025-04-22 02:50:00|2348.75|2347.25|2349.49|2347.99|2349.52|2348.02|2348.75|2347.25|0
1745290500000|2025-04-22 02:55:00|2349.5|2348|2349.87|2348.37|2349.87|2348.37|2349.48|2347.98|0
1745290800000|2025-04-22 03:00:00|2350.24|2348.74|2350.22|2348.72|2351.75|2350.25|2349.85|2348.35|0
1745291100000|2025-04-22 03:05:00|2349.84|2348.34|2349.02|2347.52|2350.59|2349.09|2349.01|2347.51|0
1745291400000|2025-04-22 03:10:00|2348.65|2347.15|2348.22|2346.72|2348.65|2347.15|2347.43|2345.93|0
1745291700000|2025-04-22 03:15:00|2348.03|2346.53|2349.41|2347.91|2349.41|2347.91|2347.48|2345.98|0
1745292000000|2025-04-22 03:20:00|2349.42|2347.92|2349.81|2348.31|2349.81|2348.31|2349.41|2347.91|0
1745292300000|2025-04-22 03:25:00|2349.82|2348.32|2349.38|2347.88|2350.19|2348.69|2348.63|2347.13|0
1745292600000|2025-04-22 03:30:00|2349.39|2347.89|2349.76|2348.26|2350.15|2348.65|2349|2347.5|0
1745292900000|2025-04-22 03:35:00|2349.77|2348.27|2350.54|2349.04|2351.68|2350.18|2349.77|2348.27|0
1745293200000|2025-04-22 03:40:00|2350.53|2349.03|2350.91|2349.41|2350.92|2349.42|2350.35|2348.85|0
1745293500000|2025-04-22 03:45:00|2350.92|2349.42|2350.15|2348.65|2351.29|2349.79|2349.96|2348.46|0
1745293800000|2025-04-22 03:50:00|2350.14|2348.64|2348.62|2347.12|2350.14|2348.64|2348.24|2346.74|0
1745294100000|2025-04-22 03:55:00|2349.74|2348.24|2349.34|2347.84|2349.93|2348.43|2348.95|2347.45|0
1745294400000|2025-04-22 04:00:00|2348.12|2346.62|2347.76|2346.26|2348.51|2347.01|2347.75|2346.25|0
1745294700000|2025-04-22 04:05:00|2347.75|2346.25|2347.95|2346.45|2348.33|2346.83|2347.75|2346.25|0
1745295000000|2025-04-22 04:10:00|2347.94|2346.44|2348.32|2346.82|2348.32|2346.82|2347.74|2346.24|0
1745295300000|2025-04-22 04:15:00|2349.34|2347.84|2348.58|2347.08|2349.71|2348.21|2348.4|2346.9|0
1745295600000|2025-04-22 04:20:00|2348.59|2347.09|2348.22|2346.72|2348.59|2347.09|2347.83|2346.33|0
1745295900000|2025-04-22 04:25:00|2348.21|2346.71|2348.09|2346.59|2348.6|2347.1|2347.84|2346.34|0
1745296200000|2025-04-22 04:30:00|2348.08|2346.58|2348.43|2346.93|2348.84|2347.34|2347.86|2346.36|0
1745296500000|2025-04-22 04:35:00|2348.24|2346.74|2348.98|2347.48|2349.16|2347.66|2348.03|2346.53|0
1745296800000|2025-04-22 04:40:00|2348.97|2347.47|2348.45|2346.95|2349.56|2348.06|2348.45|2346.95|0
1745297100000|2025-04-22 04:45:00|2348.26|2346.76|2346.61|2345.11|2348.83|2347.33|2346.42|2344.92|0
1745297400000|2025-04-22 04:50:00|2347.17|2345.67|2346.16|2344.66|2347.36|2345.86|2345.61|2344.11|0
1745297700000|2025-04-22 04:55:00|2346.17|2344.67|2343.96|2342.46|2346.55|2345.05|2343.96|2342.46|0
1745298000000|2025-04-22 05:00:00|2343.95|2342.45|2344.37|2342.87|2345.67|2344.17|2343.56|2342.06|0
1745298300000|2025-04-22 05:05:00|2344.56|2343.06|2346.64|2345.14|2346.64|2345.14|2343.98|2342.48|0
1745298600000|2025-04-22 05:10:00|2346.63|2345.13|2345.81|2344.31|2346.63|2345.13|2344.72|2343.22|0
1745298900000|2025-04-22 05:15:00|2346.19|2344.69|2344.33|2342.83|2346.37|2344.87|2343.58|2342.08|0
1745299200000|2025-04-22 05:20:00|2344.34|2342.84|2343.91|2342.41|2344.52|2343.02|2343.53|2342.03|0
1745299500000|2025-04-22 05:25:00|2343.9|2342.4|2341.75|2340.25|2343.91|2342.41|2341.53|2340.03|0
1745299800000|2025-04-22 05:30:00|2341.94|2340.44|2341.98|2340.48|2342.17|2340.67|2341.19|2339.69|0
1745300100000|2025-04-22 05:35:00|2341.79|2340.29|2341.24|2339.74|2342|2340.5|2340.49|2338.99|0
1745300400000|2025-04-22 05:40:00|2341.43|2339.93|2341.63|2340.13|2343.13|2341.63|2341.24|2339.74|0
1745300700000|2025-04-22 05:45:00|2341.71|2340.21|2341.71|2340.21|2341.71|2340.21|2340.95|2339.45|0
1745301000000|2025-04-22 05:50:00|2341.52|2340.02|2340.95|2339.45|2341.7|2340.2|2340.57|2339.07|0
1745301300000|2025-04-22 05:55:00|2340.94|2339.44|2341.34|2339.84|2341.72|2340.22|2340.57|2339.07|0
1745301600000|2025-04-22 06:00:00|2340.6|2339.1|2343.58|2342.08|2345.08|2343.58|2338.32|2336.82|0
1745301900000|2025-04-22 06:05:00|2343.57|2342.07|2343.58|2342.08|2344.7|2343.2|2342.82|2341.32|0
1745302200000|2025-04-22 06:10:00|2343.59|2342.09|2345.47|2343.97|2345.48|2343.98|2343.21|2341.71|0
1745302500000|2025-04-22 06:15:00|2345.84|2344.34|2342.47|2340.97|2345.85|2344.35|2341.72|2340.22|0
1745302800000|2025-04-22 06:20:00|2342.84|2341.34|2344.71|2343.21|2345.46|2343.96|2342.47|2340.97|0
1745303100000|2025-04-22 06:25:00|2345.08|2343.58|2346.98|2345.48|2347.24|2345.74|2344.69|2343.19|0
1745303400000|2025-04-22 06:30:00|2346.79|2345.29|2346.32|2344.92|2347.45|2346.05|2342.45|2341.05|105
1745303700000|2025-04-22 06:35:00|2345.82|2344.42|2347.2|2345.8|2347.2|2345.8|2344.82|2343.42|26
1745304000000|2025-04-22 06:40:00|2347.07|2345.67|2346.7|2345.3|2347.32|2345.92|2346.57|2345.17|8
1745304300000|2025-04-22 06:45:00|2347.07|2345.67|2350.2|2348.8|2350.2|2348.8|2347.07|2345.67|57
1745304600000|2025-04-22 06:50:00|2349.57|2348.17|2351.82|2350.42|2352.45|2351.05|2349.57|2348.17|38
1745304900000|2025-04-22 06:55:00|2352.89|2351.39|2353.38|2351.88|2355.27|2353.77|2352.87|2351.37|11
1745305200000|2025-04-22 07:00:00|2353.19|2351.69|2349.5|2349|2360.5|2360|2346.37|2345.87|4060
1745305500000|2025-04-22 07:05:00|2349.37|2348.87|2340.62|2340.12|2351.12|2350.62|2339.37|2338.87|2166
1745305800000|2025-04-22 07:10:00|2340.87|2340.37|2333.5|2333|2341.62|2341.12|2332.12|2331.62|2482
1745306100000|2025-04-22 07:15:00|2333.62|2333.12|2340.75|2340.25|2341.62|2341.12|2333.62|2333.12|1648
1745306400000|2025-04-22 07:20:00|2341|2340.5|2341.37|2340.87|2342.37|2341.87|2337.75|2337.25|1218
1745306700000|2025-04-22 07:25:00|2341.25|2340.75|2344.5|2344|2346.37|2345.87|2341.12|2340.62|1006
1745307000000|2025-04-22 07:30:00|2344.87|2344.37|2342|2341.5|2347.87|2347.37|2341.75|2341.25|1139
1745307300000|2025-04-22 07:35:00|2341.87|2341.37|2339.12|2338.62|2344|2343.5|2339|2338.5|1013
1745307600000|2025-04-22 07:40:00|2339.25|2338.75|2347.75|2347.25|2348.75|2348.25|2339.12|2338.62|746
1745307900000|2025-04-22 07:45:00|2348|2347.5|2345.87|2345.37|2348|2347.5|2344.5|2344|512
1745308200000|2025-04-22 07:50:00|2346.12|2345.62|2345.12|2344.62|2348.5|2348|2344.5|2344|542
1745308500000|2025-04-22 07:55:00|2345.25|2344.75|2346.37|2345.87|2348.62|2348.12|2345|2344.5|560
1745308800000|2025-04-22 08:00:00|2346.5|2346|2347|2346.5|2348.25|2347.75|2342.75|2342.25|764
1745309100000|2025-04-22 08:05:00|2347.12|2346.62|2348.12|2347.62|2350.62|2350.12|2345.5|2345|763
1745309400000|2025-04-22 08:10:00|2347.62|2347.12|2347.75|2347.25|2350|2349.5|2347|2346.5|565
1745309700000|2025-04-22 08:15:00|2348|2347.5|2351|2350.5|2351|2350.5|2346.5|2346|652
1745310000000|2025-04-22 08:20:00|2350.87|2350.37|2353.62|2353.12|2353.75|2353.25|2347|2346.5|554
1745310300000|2025-04-22 08:25:00|2353.87|2353.37|2352.75|2352.25|2354.75|2354.25|2352.37|2351.87|420
1745310600000|2025-04-22 08:30:00|2353|2352.5|2355.12|2354.62|2356.25|2355.75|2351.5|2351|684
1745310900000|2025-04-22 08:35:00|2355|2354.5|2355.75|2355.25|2355.75|2355.25|2352.87|2352.37|354
1745311200000|2025-04-22 08:40:00|2355.87|2355.37|2354.87|2354.37|2357.25|2356.75|2354.62|2354.12|590
1745311500000|2025-04-22 08:45:00|2355|2354.5|2348|2347.5|2355.5|2355|2347.87|2347.37|460
1745311800000|2025-04-22 08:50:00|2348.12|2347.62|2353|2352.5|2354.5|2354|2348|2347.5|515
1745312100000|2025-04-22 08:55:00|2353.12|2352.62|2352.87|2352.37|2353.12|2352.62|2349.62|2349.12|430
1745312400000|2025-04-22 09:00:00|2353.5|2353|2353|2352.5|2354.25|2353.75|2352.5|2352|501
1745312700000|2025-04-22 09:05:00|2353.25|2352.75|2353.25|2352.75|2354.25|2353.75|2352.5|2352|458
1745313000000|2025-04-22 09:10:00|2353.5|2353|2353.37|2352.87|2354|2353.5|2351.5|2351|357
1745313300000|2025-04-22 09:15:00|2353.12|2352.62|2349.87|2349.37|2353.12|2352.62|2349.5|2349|431
1745313600000|2025-04-22 09:20:00|2350|2349.5|2350.25|2349.75|2351.5|2351|2349.75|2349.25|293
1745313900000|2025-04-22 09:25:00|2350.5|2350|2352.25|2351.75|2352.5|2352|2350.5|2350|300
1745314200000|2025-04-22 09:30:00|2352.5|2352|2351.75|2351.25|2352.5|2352|2349.87|2349.37|264
1745314500000|2025-04-22 09:35:00|2351.62|2351.12|2347.5|2347|2351.75|2351.25|2347|2346.5|388
1745314800000|2025-04-22 09:40:00|2347.37|2346.87|2347.75|2347.25|2349|2348.5|2347.25|2346.75|352
1745315100000|2025-04-22 09:45:00|2347.87|2347.37|2349|2348.5|2349.5|2349|2347.25|2346.75|431
1745315400000|2025-04-22 09:50:00|2349.12|2348.62|2348.5|2348|2350|2349.5|2348.12|2347.62|338
1745315700000|2025-04-22 09:55:00|2349.12|2348.62|2349.25|2348.75|2350|2349.5|2348.87|2348.37|304
1745316000000|2025-04-22 10:00:00|2348.87|2348.37|2344.75|2344.25|2349.12|2348.62|2344.62|2344.12|585
1745316300000|2025-04-22 10:05:00|2344.5|2344|2345.5|2345|2346.87|2346.37|2343.75|2343.25|372
1745316600000|2025-04-22 10:10:00|2345.37|2344.87|2344.25|2343.75|2347.37|2346.87|2344.25|2343.75|809
1745316900000|2025-04-22 10:15:00|2344.5|2344|2343.25|2342.75|2344.5|2344|2341.75|2341.25|663
1745317200000|2025-04-22 10:20:00|2343|2342.5|2344.25|2343.75|2345.25|2344.75|2342.5|2342|279
1745317500000|2025-04-22 10:25:00|2344|2343.5|2343.37|2342.87|2344.75|2344.25|2342.25|2341.75|322
1745317800000|2025-04-22 10:30:00|2343.25|2342.75|2344.75|2344.25|2344.75|2344.25|2343.25|2342.75|340
1745318100000|2025-04-22 10:35:00|2345|2344.5|2343.5|2343|2345|2344.5|2342.5|2342|291
1745318400000|2025-04-22 10:40:00|2343.37|2342.87|2344|2343.5|2344.75|2344.25|2342.5|2342|274
1745318700000|2025-04-22 10:45:00|2344.12|2343.62|2343.37|2342.87|2344.75|2344.25|2343.25|2342.75|650
1745319000000|2025-04-22 10:50:00|2343.25|2342.75|2343.25|2342.75|2344|2343.5|2342.75|2342.25|583
1745319300000|2025-04-22 10:55:00|2343.5|2343|2344.5|2344|2344.75|2344.25|2343.25|2342.75|329
1745319600000|2025-04-22 11:00:00|2344.75|2344.25|2343.75|2343.25|2345|2344.5|2342.75|2342.25|505
1745319900000|2025-04-22 11:05:00|2343.5|2343|2341.75|2341.25|2343.62|2343.12|2338.75|2338.25|438
1745320200000|2025-04-22 11:10:00|2341.5|2341|2341.75|2341.25|2342.87|2342.37|2341.12|2340.62|286
1745320500000|2025-04-22 11:15:00|2341.62|2341.12|2341.5|2341|2341.75|2341.25|2340.5|2340|197
1745320800000|2025-04-22 11:20:00|2341.37|2340.87|2343.5|2343|2343.5|2343|2341|2340.5|239
1745321100000|2025-04-22 11:25:00|2343.37|2342.87|2343.25|2342.75|2344|2343.5|2342.75|2342.25|277
1745321400000|2025-04-22 11:30:00|2343.5|2343|2343.75|2343.25|2345.37|2344.87|2343.5|2343|372
1745321700000|2025-04-22 11:35:00|2344|2343.5|2342.75|2342.25|2344.25|2343.75|2342.25|2341.75|236
1745322000000|2025-04-22 11:40:00|2342.87|2342.37|2342.75|2342.25|2343.12|2342.62|2341.12|2340.62|430
1745322300000|2025-04-22 11:45:00|2342.87|2342.37|2342.62|2342.12|2343.62|2343.12|2342.5|2342|466
1745322600000|2025-04-22 11:50:00|2342.5|2342|2340.25|2339.75|2342.62|2342.12|2339.75|2339.25|467
1745322900000|2025-04-22 11:55:00|2340.5|2340|2341|2340.5|2341.25|2340.75|2340.5|2340|221
1745323200000|2025-04-22 12:00:00|2340.62|2340.12|2340.75|2340.25|2341.75|2341.25|2339.25|2338.75|547
1745323500000|2025-04-22 12:05:00|2340.62|2340.12|2341.12|2340.62|2341.25|2340.75|2339.5|2339|451
1745323800000|2025-04-22 12:10:00|2341|2340.5|2342.75|2342.25|2343|2342.5|2341|2340.5|318
1745324100000|2025-04-22 12:15:00|2343|2342.5|2343.12|2342.62|2344|2343.5|2342.87|2342.37|475
1745324400000|2025-04-22 12:20:00|2343.25|2342.75|2344.5|2344|2344.75|2344.25|2342.75|2342.25|422
1745324700000|2025-04-22 12:25:00|2344.75|2344.25|2343.25|2342.75|2345|2344.5|2343|2342.5|302
1745325000000|2025-04-22 12:30:00|2343.5|2343|2343.25|2342.75|2344.25|2343.75|2342.5|2342|258
1745325300000|2025-04-22 12:35:00|2343|2342.5|2342.5|2342|2343.25|2342.75|2341.75|2341.25|402
1745325600000|2025-04-22 12:40:00|2342.62|2342.12|2343.75|2343.25|2344.87|2344.37|2342.5|2342|546
1745325900000|2025-04-22 12:45:00|2343.87|2343.37|2344.25|2343.75|2345|2344.5|2342.75|2342.25|550
1745326200000|2025-04-22 12:50:00|2344.37|2343.87|2344.25|2343.75|2345.5|2345|2344|2343.5|578
1745326500000|2025-04-22 12:55:00|2344|2343.5|2342.12|2341.62|2344.12|2343.62|2341.5|2341|298
1745326800000|2025-04-22 13:00:00|2342|2341.5|2343.5|2343|2344.25|2343.75|2342|2341.5|588
1745327100000|2025-04-22 13:05:00|2343.62|2343.12|2342.25|2341.75|2344|2343.5|2341.5|2341|465
1745327400000|2025-04-22 13:10:00|2341.75|2341.25|2341.25|2340.75|2342.25|2341.75|2340.62|2340.12|558
1745327700000|2025-04-22 13:15:00|2341|2340.5|2341.5|2341|2341.75|2341.25|2339.62|2339.12|568
1745328000000|2025-04-22 13:20:00|2341.25|2340.75|2344.25|2343.75|2344.5|2344|2340.5|2340|411
1745328300000|2025-04-22 13:25:00|2344|2343.5|2343.25|2342.75|2344.5|2344|2342.5|2342|277
1745328600000|2025-04-22 13:30:00|2343.5|2343|2345.5|2345|2346.25|2345.75|2341.75|2341.25|699
1745328900000|2025-04-22 13:35:00|2345.62|2345.12|2347|2346.5|2347.25|2346.75|2345|2344.5|478
1745329200000|2025-04-22 13:40:00|2347.25|2346.75|2349.25|2348.75|2349.37|2348.87|2345.62|2345.12|793
1745329500000|2025-04-22 13:45:00|2349.5|2349|2348.12|2347.62|2350|2349.5|2347.5|2347|706
1745329800000|2025-04-22 13:50:00|2347.87|2347.37|2345.87|2345.37|2347.87|2347.37|2344.5|2344|778
1745330100000|2025-04-22 13:55:00|2345.75|2345.25|2346.5|2346|2347.12|2346.62|2344.75|2344.25|1116
1745330400000|2025-04-22 14:00:00|2346.25|2345.75|2346.75|2346.25|2347|2346.5|2345.5|2345|659
1745330700000|2025-04-22 14:05:00|2346.5|2346|2347.75|2347.25|2349.5|2349|2345.75|2345.25|530
1745331000000|2025-04-22 14:10:00|2347.87|2347.37|2346.87|2346.37|2349|2348.5|2346.62|2346.12|481
1745331300000|2025-04-22 14:15:00|2346.75|2346.25|2347|2346.5|2348.25|2347.75|2345.37|2344.87|503
1745331600000|2025-04-22 14:20:00|2346.87|2346.37|2348.25|2347.75|2348.25|2347.75|2346.5|2346|495
1745331900000|2025-04-22 14:25:00|2348.12|2347.62|2347.87|2347.37|2348.25|2347.75|2346.5|2346|367
1745332200000|2025-04-22 14:30:00|2347.75|2347.25|2346.75|2346.25|2347.75|2347.25|2344.5|2344|518
1745332500000|2025-04-22 14:35:00|2346.62|2346.12|2352.25|2351.75|2352.25|2351.75|2346.25|2345.75|970
1745332800000|2025-04-22 14:40:00|2352.12|2351.62|2355.25|2354.75|2355.62|2355.12|2352|2351.5|1200
1745333100000|2025-04-22 14:45:00|2355.12|2354.62|2355.25|2354.75|2356.75|2356.25|2354.25|2353.75|871
1745333400000|2025-04-22 14:50:00|2355|2354.5|2355.75|2355.25|2356.25|2355.75|2354|2353.5|841
1745333700000|2025-04-22 14:55:00|2355.62|2355.12|2357.75|2357.25|2358.37|2357.87|2355|2354.5|758
1745334000000|2025-04-22 15:00:00|2357.87|2357.37|2359.62|2359.12|2361.25|2360.75|2357.75|2357.25|975
1745334300000|2025-04-22 15:05:00|2359.75|2359.25|2360.5|2360|2361.25|2360.75|2359.5|2359|976
1745334600000|2025-04-22 15:10:00|2360.62|2360.12|2360.25|2359.75|2361.5|2361|2359.25|2358.75|1081
1745334900000|2025-04-22 15:15:00|2360.37|2359.87|2360|2359.5|2361|2360.5|2359.75|2359.25|1301
1745335200000|2025-04-22 15:20:00|2360.25|2359.75|2363.24|2361.74|2363.24|2362.25|2359|2358.5|3154
1745335500000|2025-04-22 15:25:00|2362.74|2361.24|2362.29|2360.79|2363.06|2361.56|2361.95|2360.45|625
1745335800000|2025-04-22 15:30:00|2362.66|2361.16|2361.7|2360.3|2362.66|2361.16|2359.32|2357.92|1772
1745336100000|2025-04-22 15:35:00|2361.57|2360.17|2362.32|2360.92|2363.2|2361.8|2360.95|2359.55|210
1745336400000|2025-04-22 15:40:00|2362.45|2361.05|2361.95|2360.55|2362.45|2361.05|2361.95|2360.55|54
1745336700000|2025-04-22 15:45:00|2362.07|2360.67|2361.95|2360.55|2362.32|2360.92|2361.7|2360.3|41
1745337000000|2025-04-22 15:50:00|2362.2|2360.8|2363.57|2362.17|2363.95|2362.55|2362.2|2360.8|112
1745337300000|2025-04-22 15:55:00|2363.32|2361.92|2368.77|2367.27|2369.45|2368.05|2363.2|2361.8|76
1745337600000|2025-04-22 16:00:00|2368.78|2367.28|2372.61|2371.11|2374.55|2373.05|2368.77|2367.27|0
1745337900000|2025-04-22 16:05:00|2372.6|2371.1|2371.49|2369.99|2372.63|2371.13|2370.31|2368.81|0
1745338200000|2025-04-22 16:10:00|2371.48|2369.98|2372.99|2371.49|2373.74|2372.24|2370.35|2368.85|0
1745338500000|2025-04-22 16:15:00|2372.98|2371.48|2372.49|2370.99|2373.37|2371.87|2371.32|2369.82|0
1745338800000|2025-04-22 16:20:00|2372.48|2370.98|2374.45|2372.95|2374.83|2373.33|2372.48|2370.98|0
1745339100000|2025-04-22 16:25:00|2374.44|2372.94|2373.71|2372.21|2375.6|2374.1|2373.66|2372.16|0
1745339400000|2025-04-22 16:30:00|2373.72|2372.22|2375.08|2373.58|2375.7|2374.2|2372.57|2371.07|0
1745339700000|2025-04-22 16:35:00|2375.26|2373.76|2373.66|2372.16|2375.55|2374.05|2373.66|2372.16|0
1745340000000|2025-04-22 16:40:00|2373.48|2371.98|2373.31|2371.81|2373.68|2372.18|2370.99|2369.49|0
1745340300000|2025-04-22 16:45:00|2372.94|2371.44|2372.16|2370.66|2373.32|2371.82|2371.37|2369.87|0
1745340600000|2025-04-22 16:50:00|2372.17|2370.67|2372.5|2371|2372.51|2371.01|2370.19|2368.69|0
1745340900000|2025-04-22 16:55:00|2372.13|2370.63|2372.11|2370.61|2372.9|2371.4|2371.74|2370.24|0
1745341200000|2025-04-22 17:00:00|2371.9|2370.4|2372.66|2371.16|2373.05|2371.55|2371.51|2370.01|0
1745341500000|2025-04-22 17:05:00|2373.03|2371.53|2374.53|2373.03|2375.16|2373.66|2372.24|2370.74|0
1745341800000|2025-04-22 17:10:00|2374.52|2373.02|2369.46|2367.96|2374.52|2373.02|2368.34|2366.84|0
1745342100000|2025-04-22 17:15:00|2369.27|2367.77|2367.15|2365.65|2369.46|2367.96|2364.03|2362.53|0
1745342400000|2025-04-22 17:20:00|2367.14|2365.64|2363.46|2361.96|2367.54|2366.04|2362.86|2361.36|0
1745342700000|2025-04-22 17:25:00|2363.27|2361.77|2362.25|2360.75|2370.12|2368.62|2361.68|2360.18|0
1745343000000|2025-04-22 17:30:00|2362.24|2360.74|2363.57|2362.07|2367.31|2365.81|2361.62|2360.12|0
1745343300000|2025-04-22 17:35:00|2363.2|2361.7|2364.74|2363.24|2366.65|2365.15|2363.19|2361.69|0
1745343600000|2025-04-22 17:40:00|2364.73|2363.23|2365.46|2363.96|2365.47|2363.97|2362.83|2361.33|0
1745343900000|2025-04-22 17:45:00|2365.47|2363.97|2362.37|2360.87|2365.66|2364.16|2362.18|2360.68|0
1745344200000|2025-04-22 17:50:00|2362.36|2360.86|2362.98|2361.48|2363.18|2361.68|2361.41|2359.91|0
1745344500000|2025-04-22 17:55:00|2362.8|2361.3|2361.23|2359.73|2363|2361.5|2360.87|2359.37|0
1745344800000|2025-04-22 18:00:00|2361.22|2359.72|2365.3|2363.8|2365.49|2363.99|2360.86|2359.36|0
1745345100000|2025-04-22 18:05:00|2365.12|2363.62|2366.47|2364.97|2367.44|2365.94|2365.11|2363.61|0
1745345400000|2025-04-22 18:10:00|2366.28|2364.78|2367.46|2365.96|2367.46|2365.96|2365.89|2364.39|0
1745345700000|2025-04-22 18:15:00|2367.45|2365.95|2368.57|2367.07|2368.96|2367.46|2367.03|2365.53|0
1745346000000|2025-04-22 18:20:00|2368.38|2366.88|2369.59|2368.09|2370.56|2369.06|2368.19|2366.69|0
1745346300000|2025-04-22 18:25:00|2369.4|2367.9|2369.79|2368.29|2370.18|2368.68|2369.02|2367.52|0
1745346600000|2025-04-22 18:30:00|2369.78|2368.28|2370.57|2369.07|2370.95|2369.45|2369.42|2367.92|0
1745346900000|2025-04-22 18:35:00|2370.58|2369.08|2370.18|2368.68|2371.55|2370.05|2369.83|2368.33|0
1745347200000|2025-04-22 18:40:00|2370.55|2369.05|2371.72|2370.22|2372.49|2370.99|2370.17|2368.67|0
1745347500000|2025-04-22 18:45:00|2371.91|2370.41|2372.5|2371|2372.9|2371.4|2371.72|2370.22|0
1745347800000|2025-04-22 18:50:00|2372.51|2371.01|2373.11|2371.61|2373.72|2372.22|2372.51|2371.01|0
1745348100000|2025-04-22 18:55:00|2372.93|2371.43|2374.02|2372.52|2374.63|2373.13|2372.93|2371.43|0
1745348400000|2025-04-22 19:00:00|2374.03|2372.53|2374.78|2373.28|2375.17|2373.67|2373.61|2372.11|0
1745348700000|2025-04-22 19:05:00|2374.79|2373.29|2374.34|2372.84|2375.53|2374.03|2373.58|2372.08|0
1745349000000|2025-04-22 19:10:00|2374.33|2372.83|2373.91|2372.41|2374.7|2373.2|2373.51|2372.01|0
1745349300000|2025-04-22 19:15:00|2373.54|2372.04|2371.98|2370.48|2373.93|2372.43|2371.38|2369.88|0
1745349600000|2025-04-22 19:20:00|2371.97|2370.47|2371.21|2369.71|2372.36|2370.86|2370.03|2368.53|0
1745349900000|2025-04-22 19:25:00|2371.22|2369.72|2370.45|2368.95|2372|2370.5|2369.68|2368.18|0
1745350200000|2025-04-22 19:30:00|2370.44|2368.94|2370.09|2368.59|2371.22|2369.72|2370.04|2368.54|0
1745350500000|2025-04-22 19:35:00|2370.08|2368.58|2370.04|2368.54|2370.87|2369.37|2370.03|2368.53|0
1745350800000|2025-04-22 19:40:00|2370.05|2368.55|2373.59|2372.09|2374|2372.5|2369.65|2368.15|0
1745351100000|2025-04-22 19:45:00|2373.58|2372.08|2373.7|2372.2|2374.06|2372.56|2373.2|2371.7|0
1745351400000|2025-04-22 19:50:00|2373.67|2372.17|2372.91|2371.41|2373.67|2372.17|2369.84|2368.34|0
1745351700000|2025-04-22 19:55:00|2372.92|2371.42|2373.85|2372.35|2374.23|2372.73|2371.86|2370.36|0
1745352000000|2025-04-22 20:00:00|2373.59|2372.09|2375.13|2373.63|2377.6|2376.1|2373.59|2372.09|0
1745352300000|2025-04-22 20:05:00|2375.09|2373.59|2374.51|2373.01|2375.13|2373.63|2373.71|2372.21|0
1745352600000|2025-04-22 20:10:00|2374.44|2372.94|2373.59|2372.09|2374.59|2373.09|2372.93|2371.43|0
1745352900000|2025-04-22 20:15:00|2373.51|2372.01|2373.2|2371.7|2374.44|2372.94|2373.09|2371.59|0
1745353200000|2025-04-22 20:20:00|2373.13|2371.63|2373.2|2371.7|2374.71|2373.21|2373.13|2371.63|0
1745353500000|2025-04-22 20:25:00|2373.19|2371.69|2373.77|2372.27|2373.85|2372.35|2372.96|2371.46|0
1745353800000|2025-04-22 20:30:00|2373.78|2372.28|2373.62|2372.12|2374.62|2373.12|2373.47|2371.97|0
1745354100000|2025-04-22 20:35:00|2373.7|2372.2|2374.39|2372.89|2374.7|2373.2|2373.39|2371.89|0
1745354400000|2025-04-22 20:40:00|2374.47|2372.97|2373.77|2372.27|2374.62|2373.12|2373.2|2371.7|0
1745354700000|2025-04-22 20:45:00|2373.7|2372.2|2372.46|2370.96|2373.77|2372.27|2372.35|2370.85|0
1745355000000|2025-04-22 20:50:00|2372.39|2370.89|2372.62|2371.12|2372.96|2371.46|2372.27|2370.77|0
1745355300000|2025-04-22 20:55:00|2372.69|2371.19|2372.81|2371.31|2373.27|2371.77|2372.46|2370.96|0
1745355600000|2025-04-22 21:00:00|2372.77|2371.27|2372.81|2371.31|2372.93|2371.43|2372.77|2371.27|0
1745355900000|2025-04-22 21:05:00|2372.89|2371.39|2372.96|2371.46|2373.04|2371.54|2372.73|2371.23|0
1745356200000|2025-04-22 21:10:00|2372.97|2371.47|2373.14|2371.64|2373.34|2371.84|2372.96|2371.46|0
1745356500000|2025-04-22 21:15:00|2373.18|2371.68|2378.16|2376.66|2378.39|2376.89|2373.18|2371.68|0
1745356800000|2025-04-22 21:20:00|2378.15|2376.65|2382.56|2381.06|2382.79|2381.29|2377|2375.5|0
1745357100000|2025-04-22 21:25:00|2382.57|2381.07|2390.56|2389.06|2390.6|2389.1|2381.94|2380.44|0
1745357400000|2025-04-22 21:30:00|2390.6|2389.1|2391.33|2389.83|2394.84|2393.34|2389.48|2387.98|0
1745357700000|2025-04-22 21:35:00|2391.26|2389.76|2395.26|2393.76|2395.45|2393.95|2390.14|2388.64|0
1745358000000|2025-04-22 21:40:00|2395.34|2393.84|2401.01|2399.51|2401.24|2399.74|2395.22|2393.72|0
1745358300000|2025-04-22 21:45:00|2401.16|2399.66|2397.92|2396.42|2402.2|2400.7|2396.88|2395.38|0
1745358600000|2025-04-22 21:50:00|2398.03|2396.53|2396.7|2395.2|2398.38|2396.88|2396.66|2395.16|0
1745358900000|2025-04-22 21:55:00|2396.66|2395.16|2396.81|2395.31|2396.82|2395.32|2394.61|2393.11|0
1745359200000|2025-04-22 22:00:00|2396.85|2395.35|2396.46|2394.96|2398.74|2397.24|2388.48|2386.98|0
1745359500000|2025-04-22 22:05:00|2396.42|2394.92|2389.92|2388.42|2396.58|2395.08|2389.88|2388.38|0
1745359800000|2025-04-22 22:10:00|2389.84|2388.34|2391.93|2390.43|2392|2390.5|2388.45|2386.95|0
1745360100000|2025-04-22 22:15:00|2391.92|2390.42|2391.39|2389.89|2391.96|2390.46|2390.23|2388.73|0
1745360400000|2025-04-22 22:20:00|2391.38|2389.88|2392.89|2391.39|2393.43|2391.93|2390.07|2388.57|0
1745360700000|2025-04-22 22:25:00|2392.97|2391.47|2394.82|2393.32|2394.82|2393.32|2391.42|2389.92|0
1745361000000|2025-04-22 22:30:00|2394.9|2393.4|2392.62|2391.12|2395.05|2393.55|2392.43|2390.93|0
1745361300000|2025-04-22 22:35:00|2392.66|2391.16|2393.04|2391.54|2393.12|2391.62|2391.04|2389.54|0
1745361600000|2025-04-22 22:40:00|2393.01|2391.51|2394.5|2393|2394.58|2393.08|2392.26|2390.76|0
1745361900000|2025-04-22 22:45:00|2394.54|2393.04|2395.19|2393.69|2395.7|2394.2|2393.46|2391.96|0
1745362200000|2025-04-22 22:50:00|2395.16|2393.66|2397.28|2395.78|2397.36|2395.86|2394.69|2393.19|0
1745362500000|2025-04-22 22:55:00|2397.2|2395.7|2397.82|2396.32|2397.82|2396.32|2395.85|2394.35|0
1745362800000|2025-04-22 23:00:00|2397.78|2396.28|2397.94|2396.44|2399.52|2398.02|2396.7|2395.2|0
1745363100000|2025-04-22 23:05:00|2397.93|2396.43|2398.78|2397.28|2399.79|2398.29|2397.28|2395.78|0
1745363400000|2025-04-22 23:10:00|2398.79|2397.29|2399.67|2398.17|2399.94|2398.44|2398.71|2397.21|0
1745363700000|2025-04-22 23:15:00|2399.71|2398.21|2396.28|2394.78|2399.94|2398.44|2396.05|2394.55|0
1745364000000|2025-04-22 23:20:00|2396.29|2394.79|2395.78|2394.28|2397.17|2395.67|2395.59|2394.09|0
1745364300000|2025-04-22 23:25:00|2395.79|2394.29|2395.67|2394.17|2396.24|2394.74|2394.9|2393.4|0
1745364600000|2025-04-22 23:30:00|2395.63|2394.13|2394.8|2393.3|2395.67|2394.17|2394.49|2392.99|0
1745364900000|2025-04-22 23:35:00|2394.84|2393.34|2394.62|2393.12|2396.03|2394.53|2394.03|2392.53|0
1745365200000|2025-04-22 23:40:00|2394.66|2393.16|2393.45|2391.95|2394.7|2393.2|2392.99|2391.49|0
1745365500000|2025-04-22 23:45:00|2393.41|2391.91|2394.53|2393.03|2394.61|2393.11|2392.64|2391.14|0
1745365800000|2025-04-22 23:50:00|2394.52|2393.02|2394.53|2393.03|2395.11|2393.61|2393.87|2392.37|0
1745366100000|2025-04-22 23:55:00|2394.52|2393.02|2394.08|2392.58|2394.87|2393.37|2394.01|2392.51|0
1745366400000|2025-04-23 00:00:00|2394.09|2392.59|2400.38|2398.88|2400.45|2398.95|2393.93|2392.43|0
1745366700000|2025-04-23 00:05:00|2400.34|2398.84|2398.72|2397.22|2400.57|2399.07|2398.42|2396.92|0
1745367000000|2025-04-23 00:10:00|2398.68|2397.18|2396.16|2394.66|2398.92|2397.42|2395.91|2394.41|0
1745367300000|2025-04-23 00:15:00|2396.2|2394.7|2390.41|2388.91|2396.89|2395.39|2390|2388.5|0
1745367600000|2025-04-23 00:20:00|2390.04|2388.54|2389.28|2387.78|2390.05|2388.55|2387.62|2386.12|0
1745367900000|2025-04-23 00:25:00|2389.29|2387.79|2387.37|2385.87|2390.37|2388.87|2387|2385.5|0
1745368200000|2025-04-23 00:30:00|2387.92|2386.42|2385.83|2384.33|2389.23|2387.73|2385.83|2384.33|0
1745368500000|2025-04-23 00:35:00|2385.84|2384.34|2385.48|2383.98|2386.77|2385.27|2383.26|2381.76|0
1745368800000|2025-04-23 00:40:00|2385.47|2383.97|2385.06|2383.56|2386.22|2384.72|2384.34|2382.84|0
1745369100000|2025-04-23 00:45:00|2385.05|2383.55|2387.49|2385.99|2387.85|2386.35|2385.05|2383.55|0
1745369400000|2025-04-23 00:50:00|2387.3|2385.8|2391.04|2389.54|2391.04|2389.54|2387.3|2385.8|0
1745369700000|2025-04-23 00:55:00|2391.05|2389.55|2390.32|2388.82|2391.42|2389.92|2389.74|2388.24|0
1745370000000|2025-04-23 01:00:00|2390.33|2388.83|2391.81|2390.31|2391.83|2390.33|2390.28|2388.78|0
1745370300000|2025-04-23 01:05:00|2391.8|2390.3|2391.45|2389.95|2391.82|2390.32|2390.69|2389.19|0
1745370600000|2025-04-23 01:10:00|2391.46|2389.96|2392.04|2390.54|2392.6|2391.1|2390.89|2389.39|0
1745370900000|2025-04-23 01:15:00|2392.22|2390.72|2393.69|2392.19|2394.08|2392.58|2392.22|2390.72|0
1745371200000|2025-04-23 01:20:00|2394.06|2392.56|2392.92|2391.42|2394.27|2392.77|2392.17|2390.67|0
1745371500000|2025-04-23 01:25:00|2392.91|2391.41|2391.81|2390.31|2392.93|2391.43|2391.43|2389.93|0
1745371800000|2025-04-23 01:30:00|2391.44|2389.94|2389.14|2387.64|2391.63|2390.13|2389.14|2387.64|0
1745372100000|2025-04-23 01:35:00|2388.95|2387.45|2387.95|2386.45|2389.14|2387.64|2387.57|2386.07|0
1745372400000|2025-04-23 01:40:00|2387.94|2386.44|2388.68|2387.18|2388.68|2387.18|2387.16|2385.66|0
1745372700000|2025-04-23 01:45:00|2388.69|2387.19|2388.12|2386.62|2389.45|2387.95|2388.12|2386.62|0
1745373000000|2025-04-23 01:50:00|2387.94|2386.44|2387.69|2386.19|2388.45|2386.95|2387.29|2385.79|0
1745373300000|2025-04-23 01:55:00|2387.68|2386.18|2386.96|2385.46|2388.09|2386.59|2386.95|2385.45|0
1745373600000|2025-04-23 02:00:00|2387.33|2385.83|2387.67|2386.17|2387.67|2386.17|2385.81|2384.31|0
1745373900000|2025-04-23 02:05:00|2387.68|2386.18|2388.85|2387.35|2389.22|2387.72|2387.66|2386.16|0
1745374200000|2025-04-23 02:10:00|2388.86|2387.36|2389.23|2387.73|2389.23|2387.73|2388.47|2386.97|0
1745374500000|2025-04-23 02:15:00|2389.22|2387.72|2389.23|2387.73|2389.23|2387.73|2388.29|2386.79|0
1745374800000|2025-04-23 02:20:00|2389.22|2387.72|2389.04|2387.54|2389.23|2387.73|2388.08|2386.58|0
1745375100000|2025-04-23 02:25:00|2389.22|2387.72|2389.61|2388.11|2389.99|2388.49|2389.04|2387.54|0
1745375400000|2025-04-23 02:30:00|2389.62|2388.12|2388.5|2387|2389.62|2388.12|2388.49|2386.99|0
1745375700000|2025-04-23 02:35:00|2388.13|2386.63|2387.78|2386.28|2388.52|2387.02|2387.76|2386.26|0
1745376000000|2025-04-23 02:40:00|2387.79|2386.29|2390.78|2389.28|2390.78|2389.28|2387.79|2386.29|0
1745376300000|2025-04-23 02:45:00|2390.79|2389.29|2391.2|2389.7|2392.12|2390.62|2390.78|2389.28|0
1745376600000|2025-04-23 02:50:00|2391.19|2389.69|2390.04|2388.54|2391.92|2390.42|2390.03|2388.53|0
1745376900000|2025-04-23 02:55:00|2390.05|2388.55|2389.67|2388.17|2390.41|2388.91|2389.29|2387.79|0
1745377200000|2025-04-23 03:00:00|2389.66|2388.16|2388.7|2387.2|2389.67|2388.17|2387.76|2386.26|0
1745377500000|2025-04-23 03:05:00|2388.88|2387.38|2389.06|2387.56|2390|2388.5|2388.87|2387.37|0
1745377800000|2025-04-23 03:10:00|2389.05|2387.55|2388.14|2386.64|2389.64|2388.14|2387.76|2386.26|0
1745378100000|2025-04-23 03:15:00|2387.77|2386.27|2388.14|2386.64|2388.52|2387.02|2387.76|2386.26|0
1745378400000|2025-04-23 03:20:00|2388.51|2387.01|2390.02|2388.52|2390.2|2388.7|2387.76|2386.26|0
1745378700000|2025-04-23 03:25:00|2390.01|2388.51|2390.37|2388.87|2390.39|2388.89|2389.61|2388.11|0
1745379000000|2025-04-23 03:30:00|2390.36|2388.86|2390.75|2389.25|2390.75|2389.25|2389.24|2387.74|0
1745379300000|2025-04-23 03:35:00|2390.74|2389.24|2391.66|2390.16|2391.66|2390.16|2390.36|2388.86|0
1745379600000|2025-04-23 03:40:00|2391.85|2390.35|2392.05|2390.55|2392.99|2391.49|2391.47|2389.97|0
1745379900000|2025-04-23 03:45:00|2392.23|2390.73|2390.55|2389.05|2392.23|2390.73|2390.36|2388.86|0
1745380200000|2025-04-23 03:50:00|2390.56|2389.06|2391.89|2390.39|2392.27|2390.77|2390.55|2389.05|0
1745380500000|2025-04-23 03:55:00|2392.26|2390.76|2393.75|2392.25|2393.76|2392.26|2392.08|2390.58|0
1745380800000|2025-04-23 04:00:00|2393.76|2392.26|2395.65|2394.15|2397.16|2395.66|2393.75|2392.25|0
1745381100000|2025-04-23 04:05:00|2395.64|2394.14|2394.72|2393.22|2396.04|2394.54|2394.52|2393.02|0
1745381400000|2025-04-23 04:10:00|2394.9|2393.4|2394.91|2393.41|2395.28|2393.78|2394.14|2392.64|0
1745381700000|2025-04-23 04:15:00|2394.92|2393.42|2393.78|2392.28|2395.29|2393.79|2393.78|2392.28|0
1745382000000|2025-04-23 04:20:00|2393.77|2392.27|2393.02|2391.52|2394.15|2392.65|2393.01|2391.51|0
1745382300000|2025-04-23 04:25:00|2393.01|2391.51|2393.77|2392.27|2393.78|2392.28|2392.64|2391.14|0
1745382600000|2025-04-23 04:30:00|2393.78|2392.28|2394.54|2393.04|2396.04|2394.54|2393.78|2392.28|0
1745382900000|2025-04-23 04:35:00|2394.53|2393.03|2394.91|2393.41|2395.28|2393.78|2393.79|2392.29|0
1745383200000|2025-04-23 04:40:00|2395.09|2393.59|2395.27|2393.77|2395.65|2394.15|2394.9|2393.4|0
1745383500000|2025-04-23 04:45:00|2395.26|2393.76|2394.53|2393.03|2395.28|2393.78|2394.53|2393.03|0
1745383800000|2025-04-23 04:50:00|2394.54|2393.04|2396.01|2394.51|2396.02|2394.52|2394.35|2392.85|0
1745384100000|2025-04-23 04:55:00|2395.64|2394.14|2396.94|2395.44|2397.14|2395.64|2395.27|2393.77|0
1745384400000|2025-04-23 05:00:00|2397.12|2395.62|2393.74|2392.24|2397.13|2395.63|2393.74|2392.24|0
1745384700000|2025-04-23 05:05:00|2393.75|2392.25|2393.39|2391.89|2394.13|2392.63|2393.36|2391.86|0
1745385000000|2025-04-23 05:10:00|2393.38|2391.88|2392.61|2391.11|2393.38|2391.88|2392.61|2391.11|0
1745385300000|2025-04-23 05:15:00|2392.98|2391.48|2392.95|2391.45|2393.36|2391.86|2391.83|2390.33|0
1745385600000|2025-04-23 05:20:00|2392.96|2391.46|2393|2391.5|2393.91|2392.41|2392.96|2391.46|0
1745385900000|2025-04-23 05:25:00|2393.01|2391.51|2393.6|2392.1|2393.77|2392.27|2392.99|2391.49|0
1745386200000|2025-04-23 05:30:00|2393.59|2392.09|2394.17|2392.67|2394.17|2392.67|2392.66|2391.16|0
1745386500000|2025-04-23 05:35:00|2394.18|2392.68|2393.83|2392.33|2394.6|2393.1|2393.05|2391.55|0
1745386800000|2025-04-23 05:40:00|2393.84|2392.34|2393.1|2391.6|2394.59|2393.09|2392.72|2391.22|0
1745387100000|2025-04-23 05:45:00|2393.28|2391.78|2396.06|2394.56|2396.81|2395.31|2391.6|2390.1|0
1745387400000|2025-04-23 05:50:00|2396.05|2394.55|2395.69|2394.19|2396.82|2395.32|2394.94|2393.44|0
1745387700000|2025-04-23 05:55:00|2396.06|2394.56|2393.47|2391.97|2396.07|2394.57|2392.54|2391.04|0
1745388000000|2025-04-23 06:00:00|2393.46|2391.96|2393.82|2392.32|2395.32|2393.82|2392.71|2391.21|0
1745388300000|2025-04-23 06:05:00|2393.63|2392.13|2392.71|2391.21|2393.82|2392.32|2391.22|2389.72|0
1745388600000|2025-04-23 06:10:00|2392.7|2391.2|2393.1|2391.6|2394.58|2393.08|2392.52|2391.02|0
1745388900000|2025-04-23 06:15:00|2393.11|2391.61|2393.1|2391.6|2394.59|2393.09|2392.34|2390.84|0
1745389200000|2025-04-23 06:20:00|2393.09|2391.59|2395.73|2394.23|2395.73|2394.23|2392.36|2390.86|0
1745389500000|2025-04-23 06:25:00|2395.36|2393.86|2395.35|2393.85|2396.13|2394.63|2394.97|2393.47|0
1745389800000|2025-04-23 06:30:00|2395.54|2394.04|2395.35|2393.95|2400.6|2399.2|2395.35|2393.85|99
1745390100000|2025-04-23 06:35:00|2394.97|2393.57|2393.72|2392.32|2394.97|2393.57|2393.72|2392.32|34
1745390400000|2025-04-23 06:40:00|2393.97|2392.57|2393.85|2392.45|2394.1|2392.7|2393.72|2392.32|18
1745390700000|2025-04-23 06:45:00|2393.72|2392.32|2393.6|2392.2|2394.72|2393.32|2392.97|2391.57|46
1745391000000|2025-04-23 06:50:00|2393.72|2392.32|2394.6|2393.2|2394.85|2393.45|2393.72|2392.32|20
1745391300000|2025-04-23 06:55:00|2394.26|2392.76|2393.88|2392.38|2395.77|2394.27|2393.88|2392.38|0
1745391600000|2025-04-23 07:00:00|2393.69|2392.19|2389.52|2389.02|2397.65|2397.15|2384.77|2384.27|4600
1745391900000|2025-04-23 07:05:00|2389.65|2389.15|2386.4|2385.9|2391.4|2390.9|2386.15|2385.65|2262
1745392200000|2025-04-23 07:10:00|2386.52|2386.02|2387.77|2387.27|2392.15|2391.65|2384.15|2383.65|1555
1745392500000|2025-04-23 07:15:00|2387.52|2387.02|2391.4|2390.9|2392.15|2391.65|2386.27|2385.77|1727
1745392800000|2025-04-23 07:20:00|2391.65|2391.15|2392.27|2391.77|2393.77|2393.27|2389.15|2388.65|1198
1745393100000|2025-04-23 07:25:00|2392.15|2391.65|2396.02|2395.52|2396.02|2395.52|2390.52|2390.02|813
1745393400000|2025-04-23 07:30:00|2396.15|2395.65|2396.65|2396.15|2399.02|2398.52|2394.4|2393.9|1297
1745393700000|2025-04-23 07:35:00|2396.77|2396.27|2395.4|2394.9|2397.52|2397.02|2394.02|2393.52|1108
1745394000000|2025-04-23 07:40:00|2395.9|2395.4|2398.15|2397.65|2399.15|2398.65|2394.65|2394.15|1908
1745394300000|2025-04-23 07:45:00|2398.4|2397.9|2395.52|2395.02|2398.4|2397.9|2393.27|2392.77|817
1745394600000|2025-04-23 07:50:00|2395.4|2394.9|2393.4|2392.9|2396.52|2396.02|2393.4|2392.9|657
1745394900000|2025-04-23 07:55:00|2393.52|2393.02|2393.77|2393.27|2394.9|2394.4|2392.52|2392.02|611
1745395200000|2025-04-23 08:00:00|2394.15|2393.65|2395.77|2395.27|2396.27|2395.77|2392.77|2392.27|779
1745395500000|2025-04-23 08:05:00|2395.9|2395.4|2398.52|2398.02|2398.9|2398.4|2395.4|2394.9|872
1745395800000|2025-04-23 08:10:00|2398.65|2398.15|2401.15|2400.65|2401.15|2400.65|2397.02|2396.52|928
1745396100000|2025-04-23 08:15:00|2401.65|2401.15|2405.15|2404.65|2405.65|2405.15|2400.4|2399.9|1079
1745396400000|2025-04-23 08:20:00|2405.27|2404.77|2403.52|2403.02|2405.65|2405.15|2402.4|2401.9|901
1745396700000|2025-04-23 08:25:00|2403.65|2403.15|2400.65|2400.15|2403.65|2403.15|2399.65|2399.15|710
1745397000000|2025-04-23 08:30:00|2401.15|2400.65|2403.15|2402.65|2404.4|2403.9|2400.4|2399.9|561
1745397300000|2025-04-23 08:35:00|2403.4|2402.9|2404.4|2403.9|2404.65|2404.15|2402.27|2401.77|420
1745397600000|2025-04-23 08:40:00|2405.02|2404.52|2406.4|2405.9|2406.4|2405.9|2403.27|2402.77|504
1745397900000|2025-04-23 08:45:00|2406.15|2405.65|2406.4|2405.9|2406.9|2406.4|2404.65|2404.15|599
1745398200000|2025-04-23 08:50:00|2406.65|2406.15|2404.77|2404.27|2406.65|2406.15|2403.65|2403.15|609
1745398500000|2025-04-23 08:55:00|2404.65|2404.15|2402.27|2401.77|2405.4|2404.9|2401.9|2401.4|551
1745398800000|2025-04-23 09:00:00|2402.15|2401.65|2398.9|2398.4|2402.9|2402.4|2397.9|2397.4|668
1745399100000|2025-04-23 09:05:00|2399.02|2398.52|2401.65|2401.15|2401.65|2401.15|2398.9|2398.4|471
1745399400000|2025-04-23 09:10:00|2401.4|2400.9|2402.77|2402.27|2403.15|2402.65|2401.27|2400.77|689
1745399700000|2025-04-23 09:15:00|2402.9|2402.4|2403.71|2403.21|2404.65|2404.15|2402.65|2402.15|504
1745400000000|2025-04-23 09:20:00|2403.46|2402.96|2402.71|2402.21|2404.58|2404.08|2401.96|2401.46|606
1745400300000|2025-04-23 09:25:00|2402.83|2402.33|2399.83|2399.33|2403.08|2402.58|2399.71|2399.21|401
1745400600000|2025-04-23 09:30:00|2399.96|2399.46|2396.71|2396.21|2400.33|2399.83|2395.46|2394.96|851
1745400900000|2025-04-23 09:35:00|2396.46|2395.96|2396.58|2396.08|2396.83|2396.33|2393.46|2392.96|943
1745401200000|2025-04-23 09:40:00|2396.71|2396.21|2395.46|2394.96|2398.21|2397.71|2395.46|2394.96|372
1745401500000|2025-04-23 09:45:00|2395.71|2395.21|2398.58|2398.08|2399.71|2399.21|2395.58|2395.08|434
1745401800000|2025-04-23 09:50:00|2398.71|2398.21|2399.46|2398.96|2399.71|2399.21|2397.21|2396.71|377
1745402100000|2025-04-23 09:55:00|2399.21|2398.71|2400.83|2400.33|2401.71|2401.21|2399.21|2398.71|460
1745402400000|2025-04-23 10:00:00|2401.46|2400.96|2398.33|2397.83|2401.96|2401.46|2398.33|2397.83|681
1745402700000|2025-04-23 10:05:00|2398.46|2397.96|2398.46|2397.96|2399.71|2399.21|2398.08|2397.58|409
1745403000000|2025-04-23 10:10:00|2398.21|2397.71|2396.96|2396.46|2398.71|2398.21|2395.21|2394.71|536
1745403300000|2025-04-23 10:15:00|2397.08|2396.58|2399.46|2398.96|2400.08|2399.58|2396.71|2396.21|300
1745403600000|2025-04-23 10:20:00|2399.71|2399.21|2399.46|2398.96|2400.83|2400.33|2398.21|2397.71|422
1745403900000|2025-04-23 10:25:00|2399.71|2399.21|2399.71|2399.21|2399.96|2399.46|2397.71|2397.21|474
1745404200000|2025-04-23 10:30:00|2399.83|2399.33|2396.96|2396.46|2399.96|2399.46|2396.46|2395.96|530
1745404500000|2025-04-23 10:35:00|2397.08|2396.58|2397.96|2397.46|2398.21|2397.71|2396.21|2395.71|378
1745404800000|2025-04-23 10:40:00|2398.21|2397.71|2398.46|2397.96|2398.46|2397.96|2396.33|2395.83|245
1745405100000|2025-04-23 10:45:00|2398.58|2398.08|2401.08|2400.58|2401.21|2400.71|2397.96|2397.46|276
1745405400000|2025-04-23 10:50:00|2401.21|2400.71|2399.71|2399.21|2401.21|2400.71|2399.46|2398.96|227
1745405700000|2025-04-23 10:55:00|2399.83|2399.33|2399.96|2399.46|2400.46|2399.96|2398.46|2397.96|332
1745406000000|2025-04-23 11:00:00|2399.83|2399.33|2398.96|2398.46|2400.08|2399.58|2397.71|2397.21|380
1745406300000|2025-04-23 11:05:00|2398.83|2398.33|2396.96|2396.46|2399.71|2399.21|2396.96|2396.46|408
1745406600000|2025-04-23 11:10:00|2397.33|2396.83|2397.96|2397.46|2398.46|2397.96|2396.71|2396.21|333
1745406900000|2025-04-23 11:15:00|2398.08|2397.58|2396.96|2396.46|2398.08|2397.58|2396.46|2395.96|151
1745407200000|2025-04-23 11:20:00|2396.71|2396.21|2396.08|2395.58|2397.83|2397.33|2395.71|2395.21|233
1745407500000|2025-04-23 11:25:00|2396.21|2395.71|2393.46|2392.96|2396.21|2395.71|2393.46|2392.96|273
1745407800000|2025-04-23 11:30:00|2393.21|2392.71|2391.46|2390.96|2394.46|2393.96|2390.71|2390.21|393
1745408100000|2025-04-23 11:35:00|2391.71|2391.21|2392.96|2392.46|2392.96|2392.46|2390.71|2390.21|290
1745408400000|2025-04-23 11:40:00|2392.83|2392.33|2390.71|2390.21|2393.46|2392.96|2390.58|2390.08|272
1745408700000|2025-04-23 11:45:00|2390.83|2390.33|2390.46|2389.96|2392.96|2392.46|2390.46|2389.96|207
1745409000000|2025-04-23 11:50:00|2390.58|2390.08|2391.46|2390.96|2392.46|2391.96|2390.21|2389.71|188
1745409300000|2025-04-23 11:55:00|2391.21|2390.71|2391.46|2390.96|2391.71|2391.21|2390.58|2390.08|238
1745409600000|2025-04-23 12:00:00|2392.08|2391.58|2390.46|2389.96|2392.08|2391.58|2389.96|2389.46|408
1745409900000|2025-04-23 12:05:00|2390.33|2389.83|2390.71|2390.21|2390.96|2390.46|2389.21|2388.71|248
1745410200000|2025-04-23 12:10:00|2390.58|2390.08|2392.21|2391.71|2393.21|2392.71|2390.46|2389.96|1030
1745410500000|2025-04-23 12:15:00|2392.33|2391.83|2392.96|2392.46|2393.21|2392.71|2391.21|2390.71|250
1745410800000|2025-04-23 12:20:00|2393.08|2392.58|2391.71|2391.21|2393.96|2393.46|2391.46|2390.96|373
1745411100000|2025-04-23 12:25:00|2391.83|2391.33|2392.46|2391.96|2393.46|2392.96|2391.46|2390.96|286
1745411400000|2025-04-23 12:30:00|2392.58|2392.08|2394.21|2393.71|2394.71|2394.21|2391.58|2391.08|345
1745411700000|2025-04-23 12:35:00|2394.33|2393.83|2394.71|2394.21|2395.83|2395.33|2394.21|2393.71|348
1745412000000|2025-04-23 12:40:00|2394.58|2394.08|2392.46|2391.96|2395.46|2394.96|2392.08|2391.58|396
1745412300000|2025-04-23 12:45:00|2392.58|2392.08|2391.96|2391.46|2392.96|2392.46|2390.96|2390.46|271
1745412600000|2025-04-23 12:50:00|2391.83|2391.33|2393.71|2393.21|2393.71|2393.21|2391.71|2391.21|212
1745412900000|2025-04-23 12:55:00|2393.83|2393.33|2395.46|2394.96|2396.46|2395.96|2393.71|2393.21|396
1745413200000|2025-04-23 13:00:00|2395.08|2394.58|2394.96|2394.46|2397.46|2396.96|2394.96|2394.46|668
1745413500000|2025-04-23 13:05:00|2394.71|2394.21|2391.21|2390.71|2394.83|2394.33|2390.33|2389.83|945
1745413800000|2025-04-23 13:10:00|2391.46|2390.96|2395.21|2394.71|2395.46|2394.96|2391.08|2390.58|634
1745414100000|2025-04-23 13:15:00|2395.46|2394.96|2396.71|2396.21|2397.46|2396.96|2395.46|2394.96|482
1745414400000|2025-04-23 13:20:00|2396.83|2396.33|2396.46|2395.96|2397.83|2397.33|2396.46|2395.96|512
1745414700000|2025-04-23 13:25:00|2396.71|2396.21|2394.46|2393.96|2396.71|2396.21|2394.33|2393.83|453
1745415000000|2025-04-23 13:30:00|2394.71|2394.21|2396.08|2395.58|2396.21|2395.71|2392.96|2392.46|912
1745415300000|2025-04-23 13:35:00|2396.21|2395.71|2404.71|2404.21|2420.83|2420.33|2394.71|2394.21|7382
1745415600000|2025-04-23 13:40:00|2404.96|2404.46|2403.58|2403.08|2407.71|2407.21|2401.71|2401.21|2606
1745415900000|2025-04-23 13:45:00|2403.46|2402.96|2405.71|2405.21|2406.96|2406.46|2400.33|2399.83|1374
1745416200000|2025-04-23 13:50:00|2405.83|2405.33|2401.33|2400.83|2406.71|2406.21|2397.21|2396.71|2678
1745416500000|2025-04-23 13:55:00|2401.46|2400.96|2408.21|2407.71|2408.21|2407.71|2399.08|2398.58|1396
1745416800000|2025-04-23 14:00:00|2409.08|2408.58|2405.71|2405.21|2410.58|2410.08|2402.46|2401.96|2597
1745417100000|2025-04-23 14:05:00|2405.83|2405.33|2406.08|2405.58|2409.33|2408.83|2404.21|2403.71|1768
1745417400000|2025-04-23 14:10:00|2405.96|2405.46|2400.96|2400.46|2406.71|2406.21|2400.21|2399.71|1161
1745417700000|2025-04-23 14:15:00|2401.08|2400.58|2400.21|2399.71|2401.08|2400.58|2394.96|2394.46|1002
1745418000000|2025-04-23 14:20:00|2400.46|2399.96|2399.96|2399.46|2402.71|2402.21|2397.21|2396.71|1520
1745418300000|2025-04-23 14:25:00|2400.21|2399.71|2403.33|2402.83|2405.71|2405.21|2398.96|2398.46|1146
1745418600000|2025-04-23 14:30:00|2403.21|2402.71|2401.83|2401.33|2404.96|2404.46|2401.21|2400.71|1076
1745418900000|2025-04-23 14:35:00|2401.71|2401.21|2401.96|2401.46|2403.58|2403.08|2400.58|2400.08|784
1745419200000|2025-04-23 14:40:00|2401.71|2401.21|2403.21|2402.71|2403.71|2403.21|2398.21|2397.71|665
1745419500000|2025-04-23 14:45:00|2403.46|2402.96|2398.46|2397.96|2403.46|2402.96|2398.08|2397.58|615
1745419800000|2025-04-23 14:50:00|2398.58|2398.08|2399.71|2399.21|2400.71|2400.21|2396.96|2396.46|658
1745420100000|2025-04-23 14:55:00|2399.58|2399.08|2400.71|2400.21|2402.46|2401.96|2399.21|2398.71|635
1745420400000|2025-04-23 15:00:00|2400.46|2399.96|2395.58|2395.08|2401.58|2401.08|2393.08|2392.58|3020
1745420700000|2025-04-23 15:05:00|2395.46|2394.96|2398.46|2397.96|2400.08|2399.58|2394.96|2394.46|858
1745421000000|2025-04-23 15:10:00|2398.58|2398.08|2396.83|2396.33|2398.71|2398.21|2396.21|2395.71|1164
1745421300000|2025-04-23 15:15:00|2396.71|2396.21|2393.71|2393.21|2397.08|2396.58|2393.21|2392.71|1382
1745421600000|2025-04-23 15:20:00|2393.58|2393.08|2391.81|2390.31|2395.46|2394.96|2389.58|2389.08|2714
1745421900000|2025-04-23 15:25:00|2390.47|2388.97|2389.58|2388.08|2391.23|2389.73|2386.97|2385.47|703
1745422200000|2025-04-23 15:30:00|2389.59|2388.09|2392.57|2391.17|2392.57|2391.17|2387.32|2385.92|761
1745422500000|2025-04-23 15:35:00|2392.07|2390.67|2393.94|2392.54|2394.19|2392.79|2391.19|2389.79|87
1745422800000|2025-04-23 15:40:00|2393.69|2392.29|2390.69|2389.29|2393.94|2392.54|2390.69|2389.29|50
1745423100000|2025-04-23 15:45:00|2390.57|2389.17|2386.19|2384.79|2390.82|2389.42|2386.19|2384.79|36
1745423400000|2025-04-23 15:50:00|2386.32|2384.92|2387.69|2386.29|2387.69|2386.29|2386.32|2384.92|28
1745423700000|2025-04-23 15:55:00|2387.82|2386.42|2390.11|2388.61|2393.82|2392.42|2387.82|2386.42|8
1745424000000|2025-04-23 16:00:00|2390.29|2388.79|2389.35|2387.85|2390.49|2388.99|2387.44|2385.94|0
1745424300000|2025-04-23 16:05:00|2388.98|2387.48|2385.2|2383.7|2389.39|2387.89|2384.09|2382.59|0
1745424600000|2025-04-23 16:10:00|2385.21|2383.71|2385.21|2383.71|2387.86|2386.36|2383.88|2382.38|0
1745424900000|2025-04-23 16:15:00|2385.4|2383.9|2382.68|2381.18|2385.6|2384.1|2382.5|2381|0
1745425200000|2025-04-23 16:20:00|2382.86|2381.36|2382.67|2381.17|2383.25|2381.75|2381.71|2380.21|0
1745425500000|2025-04-23 16:25:00|2382.85|2381.35|2385.97|2384.47|2386.34|2384.84|2380.6|2379.1|0
1745425800000|2025-04-23 16:30:00|2385.96|2384.46|2385.61|2384.11|2386.75|2385.25|2384.48|2382.98|0
1745426100000|2025-04-23 16:35:00|2385.62|2384.12|2387.55|2386.05|2388.31|2386.81|2385.62|2384.12|0
1745426400000|2025-04-23 16:40:00|2387.37|2385.87|2385.89|2384.39|2387.55|2386.05|2385.3|2383.8|0
1745426700000|2025-04-23 16:45:00|2386.07|2384.57|2384.1|2382.6|2386.46|2384.96|2384.09|2382.59|0
1745427000000|2025-04-23 16:50:00|2384.09|2382.59|2385.13|2383.63|2386.05|2384.55|2383.54|2382.04|0
1745427300000|2025-04-23 16:55:00|2384.95|2383.45|2389.46|2387.96|2390.25|2388.75|2384.75|2383.25|0
1745427600000|2025-04-23 17:00:00|2389.47|2387.97|2390.23|2388.73|2390.6|2389.1|2385.23|2383.73|0
1745427900000|2025-04-23 17:05:00|2390.22|2388.72|2392.11|2390.61|2392.51|2391.01|2389.47|2387.97|0
1745428200000|2025-04-23 17:10:00|2392.12|2390.62|2391.93|2390.43|2392.13|2390.63|2390.6|2389.1|0
1745428500000|2025-04-23 17:15:00|2392.11|2390.61|2391.76|2390.26|2392.52|2391.02|2390.99|2389.49|0
1745428800000|2025-04-23 17:20:00|2391.77|2390.27|2391.39|2389.89|2392.53|2391.03|2390.43|2388.93|0
1745429100000|2025-04-23 17:25:00|2391.58|2390.08|2388.92|2387.42|2392.54|2391.04|2388.92|2387.42|0
1745429400000|2025-04-23 17:30:00|2389.29|2387.79|2387.56|2386.06|2390.64|2389.14|2387.18|2385.68|0
1745429700000|2025-04-23 17:35:00|2387.57|2386.07|2386.39|2384.89|2387.97|2386.47|2385.43|2383.93|0
1745430000000|2025-04-23 17:40:00|2386.4|2384.9|2387.93|2386.43|2388.31|2386.81|2385.61|2384.11|0
1745430300000|2025-04-23 17:45:00|2387.92|2386.42|2387.88|2386.38|2388.29|2386.79|2386.39|2384.89|0
1745430600000|2025-04-23 17:50:00|2387.87|2386.37|2389.84|2388.34|2390.59|2389.09|2387.11|2385.61|0
1745430900000|2025-04-23 17:55:00|2389.85|2388.35|2391.31|2389.81|2392.47|2390.97|2389.85|2388.35|0
1745431200000|2025-04-23 18:00:00|2391.3|2389.8|2390.34|2388.84|2391.72|2390.22|2388.24|2386.74|0
1745431500000|2025-04-23 18:05:00|2390.53|2389.03|2390.53|2389.03|2391.3|2389.8|2389.39|2387.89|0
1745431800000|2025-04-23 18:10:00|2390.34|2388.84|2390.54|2389.04|2392.09|2390.59|2388.64|2387.14|0
1745432100000|2025-04-23 18:15:00|2390.55|2389.05|2391.64|2390.14|2392.83|2391.33|2390.15|2388.65|0
1745432400000|2025-04-23 18:20:00|2391.63|2390.13|2390.49|2388.99|2392.83|2391.33|2389.9|2388.4|0
1745432700000|2025-04-23 18:25:00|2390.3|2388.8|2389.28|2387.78|2390.85|2389.35|2388.52|2387.02|0
1745433000000|2025-04-23 18:30:00|2389.29|2387.79|2389.69|2388.19|2391.24|2389.74|2388.91|2387.41|0
1745433300000|2025-04-23 18:35:00|2389.7|2388.2|2390.06|2388.56|2390.81|2389.31|2389.47|2387.97|0
1745433600000|2025-04-23 18:40:00|2390.25|2388.75|2387.39|2385.89|2390.25|2388.75|2387.39|2385.89|0
1745433900000|2025-04-23 18:45:00|2387.4|2385.9|2387.83|2386.33|2388.21|2386.71|2386.64|2385.14|0
1745434200000|2025-04-23 18:50:00|2387.84|2386.34|2387.4|2385.9|2387.84|2386.34|2386.31|2384.81|0
1745434500000|2025-04-23 18:55:00|2387.41|2385.91|2386.7|2385.2|2389.18|2387.68|2386.65|2385.15|0
1745434800000|2025-04-23 19:00:00|2386.69|2385.19|2385.48|2383.98|2388.6|2387.1|2385.09|2383.59|0
1745435100000|2025-04-23 19:05:00|2385.49|2383.99|2386.26|2384.76|2387.4|2385.9|2385.49|2383.99|0
1745435400000|2025-04-23 19:10:00|2386.07|2384.57|2385.88|2384.38|2387.24|2385.74|2385.5|2384|0
1745435700000|2025-04-23 19:15:00|2385.89|2384.39|2385.83|2384.33|2386.61|2385.11|2385.09|2383.59|0
1745436000000|2025-04-23 19:20:00|2385.65|2384.15|2383.92|2382.42|2386.21|2384.71|2383.54|2382.04|0
1745436300000|2025-04-23 19:25:00|2383.74|2382.24|2383.96|2382.46|2385.68|2384.18|2383.16|2381.66|0
1745436600000|2025-04-23 19:30:00|2383.95|2382.45|2385.08|2383.58|2386.45|2384.95|2383.76|2382.26|0
1745436900000|2025-04-23 19:35:00|2384.71|2383.21|2383.19|2381.69|2385.09|2383.59|2382.77|2381.27|0
1745437200000|2025-04-23 19:40:00|2383.18|2381.68|2384.32|2382.82|2385.11|2383.61|2382.79|2381.29|0
1745437500000|2025-04-23 19:45:00|2384.33|2382.83|2385.13|2383.63|2385.14|2383.64|2382.79|2381.29|0
1745437800000|2025-04-23 19:50:00|2386.95|2385.45|2387.85|2386.35|2388.24|2386.74|2385.14|2383.64|0
1745438100000|2025-04-23 19:55:00|2388.21|2386.71|2386.94|2385.44|2389.64|2388.14|2386.75|2385.25|0
1745438400000|2025-04-23 20:00:00|2386.93|2385.43|2387.29|2385.79|2388.08|2386.58|2386.45|2384.95|0
1745438700000|2025-04-23 20:05:00|2387.28|2385.78|2388.92|2387.42|2389|2387.5|2386.53|2385.03|0
1745439000000|2025-04-23 20:10:00|2388.88|2387.38|2387.59|2386.09|2389.79|2388.29|2387.44|2385.94|0
1745439300000|2025-04-23 20:15:00|2387.51|2386.01|2392.19|2390.69|2393.14|2391.64|2387.51|2386.01|0
1745439600000|2025-04-23 20:20:00|2392.34|2390.84|2392.83|2391.33|2395.26|2393.76|2391.62|2390.12|0
1745439900000|2025-04-23 20:25:00|2392.84|2391.34|2394.23|2392.73|2396.75|2395.25|2392.68|2391.18|0
1745440200000|2025-04-23 20:30:00|2394.12|2392.62|2394.54|2393.04|2395.53|2394.03|2393.4|2391.9|0
1745440500000|2025-04-23 20:35:00|2394.47|2392.97|2393.18|2391.68|2394.73|2393.23|2393.06|2391.56|0
1745440800000|2025-04-23 20:40:00|2393.25|2391.75|2391.35|2389.85|2393.4|2391.9|2391.35|2389.85|0
1745441100000|2025-04-23 20:45:00|2391.43|2389.93|2391.77|2390.27|2392.76|2391.26|2391.35|2389.85|0
1745441400000|2025-04-23 20:50:00|2391.85|2390.35|2392.98|2391.48|2392.98|2391.48|2391.77|2390.27|0
1745441700000|2025-04-23 20:55:00|2392.91|2391.41|2391.12|2389.62|2392.98|2391.48|2391.12|2389.62|0
1745442000000|2025-04-23 21:00:00|2391.13|2389.63|2392|2390.5|2392|2390.5|2391.13|2389.63|0
1745442300000|2025-04-23 21:05:00|2392.14|2390.64|2392.53|2391.03|2392.95|2391.45|2391.99|2390.49|0
1745442600000|2025-04-23 21:10:00|2392.54|2391.04|2393.22|2391.72|2393.75|2392.25|2392.54|2391.04|0
1745442900000|2025-04-23 21:15:00|2393.25|2391.75|2393.18|2391.68|2393.25|2391.75|2392.49|2390.99|0
1745443200000|2025-04-23 21:20:00|2393.25|2391.75|2393.06|2391.56|2393.75|2392.25|2392.53|2391.03|0
1745443500000|2025-04-23 21:25:00|2393.05|2391.55|2392.11|2390.61|2393.05|2391.55|2392.11|2390.61|0
1745443800000|2025-04-23 21:30:00|2392.12|2390.62|2391.66|2390.16|2392.3|2390.8|2391.32|2389.82|0
1745444100000|2025-04-23 21:35:00|2391.62|2390.12|2390.94|2389.44|2391.73|2390.23|2390.94|2389.44|0
1745444400000|2025-04-23 21:40:00|2391.09|2389.59|2390.21|2388.71|2391.58|2390.08|2390.21|2388.71|0
1745444700000|2025-04-23 21:45:00|2390.14|2388.64|2388.47|2386.97|2390.14|2388.64|2387.97|2386.47|0
1745445000000|2025-04-23 21:50:00|2388.43|2386.93|2388.66|2387.16|2389.95|2388.45|2388.43|2386.93|0
1745445300000|2025-04-23 21:55:00|2388.62|2387.12|2389.38|2387.88|2389.38|2387.88|2387.86|2386.36|0
1745445600000|2025-04-23 22:00:00|2389.46|2387.96|2386.45|2384.95|2391.51|2390.01|2386.15|2384.65|0
1745445900000|2025-04-23 22:05:00|2386.42|2384.92|2385.09|2383.59|2387.56|2386.06|2384.93|2383.43|0
1745446200000|2025-04-23 22:10:00|2385.13|2383.63|2385.09|2383.59|2386.72|2385.22|2385.09|2383.59|0
1745446500000|2025-04-23 22:15:00|2385.13|2383.63|2386.34|2384.84|2386.87|2385.37|2384.63|2383.13|0
1745446800000|2025-04-23 22:20:00|2386.42|2384.92|2386|2384.5|2386.83|2385.33|2385.88|2384.38|0
1745447100000|2025-04-23 22:25:00|2385.96|2384.46|2387.06|2385.56|2387.14|2385.64|2385.88|2384.38|0
1745447400000|2025-04-23 22:30:00|2387.14|2385.64|2388.24|2386.74|2388.28|2386.78|2386.61|2385.11|0
1745447700000|2025-04-23 22:35:00|2388.2|2386.7|2389.19|2387.69|2389.46|2387.96|2388.13|2386.63|0
1745448000000|2025-04-23 22:40:00|2389.15|2387.65|2389.07|2387.57|2390.33|2388.83|2389.04|2387.54|0
1745448300000|2025-04-23 22:45:00|2389.04|2387.54|2389.19|2387.69|2389.61|2388.11|2388.39|2386.89|0
1745448600000|2025-04-23 22:50:00|2389.18|2387.68|2389.46|2387.96|2389.49|2387.99|2388.51|2387.01|0
1745448900000|2025-04-23 22:55:00|2389.45|2387.95|2389.64|2388.14|2390.02|2388.52|2389.34|2387.84|0
1745449200000|2025-04-23 23:00:00|2389.61|2388.11|2390.1|2388.6|2390.48|2388.98|2389|2387.5|0
1745449500000|2025-04-23 23:05:00|2390.18|2388.68|2390.18|2388.68|2390.75|2389.25|2389.99|2388.49|0
1745449800000|2025-04-23 23:10:00|2390.17|2388.67|2390.59|2389.09|2391.09|2389.59|2389.57|2388.07|0
1745450100000|2025-04-23 23:15:00|2390.56|2389.06|2390.25|2388.75|2390.71|2389.21|2390.1|2388.6|0
1745450400000|2025-04-23 23:20:00|2390.29|2388.79|2391.58|2390.08|2391.85|2390.35|2390.25|2388.75|0
1745450700000|2025-04-23 23:25:00|2391.51|2390.01|2390.82|2389.32|2392.46|2390.96|2390.71|2389.21|0
1745451000000|2025-04-23 23:30:00|2390.78|2389.28|2389.64|2388.14|2390.82|2389.32|2389.34|2387.84|0
1745451300000|2025-04-23 23:35:00|2389.65|2388.15|2389.64|2388.14|2389.76|2388.26|2389.07|2387.57|0
1745451600000|2025-04-23 23:40:00|2389.65|2388.15|2390.44|2388.94|2390.78|2389.28|2389.53|2388.03|0
1745451900000|2025-04-23 23:45:00|2390.41|2388.91|2389.94|2388.44|2390.94|2389.44|2389.9|2388.4|0
1745452200000|2025-04-23 23:50:00|2389.98|2388.48|2390.82|2389.32|2390.93|2389.43|2389.94|2388.44|0
1745452500000|2025-04-23 23:55:00|2390.81|2389.31|2390.43|2388.93|2391.35|2389.85|2390.43|2388.93|0
1745452800000|2025-04-24 00:00:00|2390.44|2388.94|2392.28|2390.78|2392.55|2391.05|2389.41|2387.91|0
1745453100000|2025-04-24 00:05:00|2392.24|2390.74|2392.78|2391.28|2393.08|2391.58|2391.29|2389.79|0
1745453400000|2025-04-24 00:10:00|2392.77|2391.27|2391.69|2390.19|2392.89|2391.39|2391.12|2389.62|0
1745453700000|2025-04-24 00:15:00|2391.73|2390.23|2394.15|2392.65|2394.52|2393.02|2390.29|2388.79|0
1745454000000|2025-04-24 00:20:00|2394.33|2392.83|2391.55|2390.05|2394.34|2392.84|2391.18|2389.68|0
1745454300000|2025-04-24 00:25:00|2391.54|2390.04|2390.62|2389.12|2391.55|2390.05|2390.06|2388.56|0
1745454600000|2025-04-24 00:30:00|2390.44|2388.94|2390.44|2388.94|2390.8|2389.3|2389.7|2388.2|0
1745454900000|2025-04-24 00:35:00|2390.25|2388.75|2390.63|2389.13|2391.37|2389.87|2389.69|2388.19|0
1745455200000|2025-04-24 00:40:00|2390.45|2388.95|2391.92|2390.42|2392.31|2390.81|2390.43|2388.93|0
1745455500000|2025-04-24 00:45:00|2391.93|2390.43|2390.8|2389.3|2392.11|2390.61|2390.61|2389.11|0
1745455800000|2025-04-24 00:50:00|2390.99|2389.49|2391.16|2389.66|2391.73|2390.23|2390.62|2389.12|0
1745456100000|2025-04-24 00:55:00|2391.17|2389.67|2391.16|2389.66|2391.18|2389.68|2390.6|2389.1|0
1745456400000|2025-04-24 01:00:00|2391.17|2389.67|2390.41|2388.91|2391.73|2390.23|2390.22|2388.72|0
1745456700000|2025-04-24 01:05:00|2390.23|2388.73|2391.53|2390.03|2391.54|2390.04|2389.65|2388.15|0
1745457000000|2025-04-24 01:10:00|2391.35|2389.85|2390.98|2389.48|2391.91|2390.41|2390.79|2389.29|0
1745457300000|2025-04-24 01:15:00|2390.79|2389.29|2389.66|2388.16|2391.16|2389.66|2389.28|2387.78|0
1745457600000|2025-04-24 01:20:00|2389.65|2388.15|2389.26|2387.76|2389.85|2388.35|2389.26|2387.76|0
1745457900000|2025-04-24 01:25:00|2389.08|2387.58|2389.65|2388.15|2389.65|2388.15|2388.7|2387.2|0
1745458200000|2025-04-24 01:30:00|2389.64|2388.14|2390.02|2388.52|2390.39|2388.89|2389.64|2388.14|0
1745458500000|2025-04-24 01:35:00|2390.03|2388.53|2392.25|2390.75|2392.26|2390.76|2390.03|2388.53|0
1745458800000|2025-04-24 01:40:00|2392.07|2390.57|2390|2388.5|2392.25|2390.75|2390|2388.5|0
1745459100000|2025-04-24 01:45:00|2390.01|2388.51|2390.58|2389.08|2390.78|2389.28|2390|2388.5|0
1745459400000|2025-04-24 01:50:00|2390.57|2389.07|2388.87|2387.37|2390.58|2389.08|2388.86|2387.36|0
1745459700000|2025-04-24 01:55:00|2388.86|2387.36|2388.27|2386.77|2389.24|2387.74|2388.27|2386.77|0
1745460000000|2025-04-24 02:00:00|2388.28|2386.78|2389.04|2387.54|2389.04|2387.54|2388.08|2386.58|0
1745460300000|2025-04-24 02:05:00|2389.22|2387.72|2388.12|2386.62|2389.41|2387.91|2388.12|2386.62|0
1745460600000|2025-04-24 02:10:00|2388.11|2386.61|2388.86|2387.36|2389.42|2387.92|2387.93|2386.43|0
1745460900000|2025-04-24 02:15:00|2388.87|2387.37|2388.84|2387.34|2389.6|2388.1|2388.07|2386.57|0
1745461200000|2025-04-24 02:20:00|2388.85|2387.35|2389.97|2388.47|2390.34|2388.84|2388.84|2387.34|0
1745461500000|2025-04-24 02:25:00|2389.96|2388.46|2390.16|2388.66|2390.34|2388.84|2389.6|2388.1|0
1745461800000|2025-04-24 02:30:00|2390.34|2388.84|2388.07|2386.57|2390.35|2388.85|2387.7|2386.2|0
1745462100000|2025-04-24 02:35:00|2387.89|2386.39|2387.51|2386.01|2387.89|2386.39|2387.31|2385.81|0
1745462400000|2025-04-24 02:40:00|2387.52|2386.02|2387.69|2386.19|2388.44|2386.94|2387.32|2385.82|0
1745462700000|2025-04-24 02:45:00|2387.51|2386.01|2387.12|2385.62|2387.51|2386.01|2386.94|2385.44|0
1745463000000|2025-04-24 02:50:00|2386.94|2385.44|2386.93|2385.43|2387.31|2385.81|2386.92|2385.42|0
1745463300000|2025-04-24 02:55:00|2386.92|2385.42|2387.29|2385.79|2387.3|2385.8|2386.92|2385.42|0
1745463600000|2025-04-24 03:00:00|2387.28|2385.78|2386.55|2385.05|2387.3|2385.8|2386.18|2384.68|0
1745463900000|2025-04-24 03:05:00|2386.56|2385.06|2386.93|2385.43|2386.93|2385.43|2386.17|2384.67|0
1745464200000|2025-04-24 03:10:00|2386.92|2385.42|2386.91|2385.41|2387.11|2385.61|2386.53|2385.03|0
1745464500000|2025-04-24 03:15:00|2386.92|2385.42|2386.55|2385.05|2387.29|2385.79|2386.54|2385.04|0
1745464800000|2025-04-24 03:20:00|2386.54|2385.04|2386.53|2385.03|2386.55|2385.05|2386.34|2384.84|0
1745465100000|2025-04-24 03:25:00|2386.52|2385.02|2387.27|2385.77|2387.27|2385.77|2386.52|2385.02|0
1745465400000|2025-04-24 03:30:00|2387.26|2385.76|2386.9|2385.4|2387.27|2385.77|2386.9|2385.4|0
1745465700000|2025-04-24 03:35:00|2386.89|2385.39|2387.29|2385.79|2387.68|2386.18|2386.71|2385.21|0
1745466000000|2025-04-24 03:40:00|2387.3|2385.8|2388.04|2386.54|2388.04|2386.54|2387.29|2385.79|0
1745466300000|2025-04-24 03:45:00|2388.03|2386.53|2388.04|2386.54|2388.04|2386.54|2387.67|2386.17|0
1745466600000|2025-04-24 03:50:00|2387.86|2386.36|2387.67|2386.17|2387.86|2386.36|2387.66|2386.16|0
1745466900000|2025-04-24 03:55:00|2387.68|2386.18|2387.67|2386.17|2387.86|2386.36|2387.67|2386.17|0
1745467200000|2025-04-24 04:00:00|2387.48|2385.98|2387.85|2386.35|2388.05|2386.55|2387.11|2385.61|0
1745467500000|2025-04-24 04:05:00|2387.86|2386.36|2386.92|2385.42|2388.04|2386.54|2386.91|2385.41|0
1745467800000|2025-04-24 04:10:00|2386.55|2385.05|2386.17|2384.67|2386.92|2385.42|2385.98|2384.48|0
1745468100000|2025-04-24 04:15:00|2386.16|2384.66|2386.52|2385.02|2386.53|2385.03|2385.22|2383.72|0
1745468400000|2025-04-24 04:20:00|2386.51|2385.01|2386.54|2385.04|2386.92|2385.42|2386.17|2384.67|0
1745468700000|2025-04-24 04:25:00|2386.36|2384.86|2385.43|2383.93|2386.54|2385.04|2385.43|2383.93|0
1745469000000|2025-04-24 04:30:00|2385.24|2383.74|2385.43|2383.93|2385.8|2384.3|2384.49|2382.99|0
1745469300000|2025-04-24 04:35:00|2385.62|2384.12|2386.55|2385.05|2386.55|2385.05|2385.44|2383.94|0
1745469600000|2025-04-24 04:40:00|2386.54|2385.04|2388.04|2386.54|2388.04|2386.54|2386.54|2385.04|0
1745469900000|2025-04-24 04:45:00|2388.23|2386.73|2388.22|2386.72|2388.23|2386.73|2387.48|2385.98|0
1745470200000|2025-04-24 04:50:00|2388.04|2386.54|2387.66|2386.16|2388.22|2386.72|2387.66|2386.16|0
1745470500000|2025-04-24 04:55:00|2387.3|2385.8|2386.94|2385.44|2387.3|2385.8|2386.75|2385.25|0
1745470800000|2025-04-24 05:00:00|2386.93|2385.43|2386.76|2385.26|2387.31|2385.81|2386.38|2384.88|0
1745471100000|2025-04-24 05:05:00|2386.57|2385.07|2387.68|2386.18|2388.43|2386.93|2386.57|2385.07|0
1745471400000|2025-04-24 05:10:00|2387.5|2386|2387.31|2385.81|2387.87|2386.37|2387.31|2385.81|0
1745471700000|2025-04-24 05:15:00|2387.13|2385.63|2386.56|2385.06|2387.69|2386.19|2386.56|2385.06|0
1745472000000|2025-04-24 05:20:00|2386.75|2385.25|2386.18|2384.68|2386.75|2385.25|2385.8|2384.3|0
1745472300000|2025-04-24 05:25:00|2385.99|2384.49|2385.45|2383.95|2386.18|2384.68|2385.08|2383.58|0
1745472600000|2025-04-24 05:30:00|2385.44|2383.94|2386.01|2384.51|2386.19|2384.69|2385.07|2383.57|0
1745472900000|2025-04-24 05:35:00|2385.83|2384.33|2386.57|2385.07|2386.94|2385.44|2385.83|2384.33|0
1745473200000|2025-04-24 05:40:00|2386.39|2384.89|2385.83|2384.33|2386.57|2385.07|2384.9|2383.4|0
1745473500000|2025-04-24 05:45:00|2386.01|2384.51|2386.57|2385.07|2387.31|2385.81|2386.01|2384.51|0
1745473800000|2025-04-24 05:50:00|2386.56|2385.06|2385.06|2383.56|2386.56|2385.06|2384.69|2383.19|0
1745474100000|2025-04-24 05:55:00|2385.05|2383.55|2383.38|2381.88|2385.06|2383.56|2382.04|2380.54|0
1745474400000|2025-04-24 06:00:00|2383.19|2381.69|2383.37|2381.87|2385.04|2383.54|2383.19|2381.69|0
1745474700000|2025-04-24 06:05:00|2383.56|2382.06|2383.58|2382.08|2384.13|2382.63|2382.63|2381.13|0
1745475000000|2025-04-24 06:10:00|2383.59|2382.09|2383.58|2382.08|2385.06|2383.56|2383.2|2381.7|0
1745475300000|2025-04-24 06:15:00|2383.59|2382.09|2383.24|2381.74|2384.33|2382.83|2382.86|2381.36|0
1745475600000|2025-04-24 06:20:00|2383.23|2381.73|2383.26|2381.76|2384.36|2382.86|2382.5|2381|0
1745475900000|2025-04-24 06:25:00|2383.44|2381.94|2384.77|2383.27|2384.77|2383.27|2382.91|2381.41|0
1745476200000|2025-04-24 06:30:00|2384.59|2383.09|2384.61|2383.21|2385.86|2384.46|2383.29|2381.79|12
1745476500000|2025-04-24 06:35:00|2384.36|2382.96|2384.24|2382.84|2384.36|2382.96|2384.24|2382.84|1
1745476800000|2025-04-24 06:40:00|2384.11|2382.71|2383.61|2382.21|2384.11|2382.71|2382.74|2381.34|8
1745477100000|2025-04-24 06:45:00|2383.49|2382.09|2385.49|2384.09|2385.86|2384.46|2383.49|2382.09|8
1745477400000|2025-04-24 06:50:00|2384.99|2383.59|2383.86|2382.46|2385.24|2383.84|2383.61|2382.21|21
1745477700000|2025-04-24 06:55:00|2383.91|2382.41|2385.2|2383.7|2385.75|2384.25|2383.91|2382.41|0
1745478000000|2025-04-24 07:00:00|2385.02|2383.52|2376.04|2375.54|2385.41|2384.91|2374.91|2374.41|2948
1745478300000|2025-04-24 07:05:00|2376.29|2375.79|2375.41|2374.91|2378.41|2377.91|2371.91|2371.41|2014
1745478600000|2025-04-24 07:10:00|2375.91|2375.41|2376.41|2375.91|2379.91|2379.41|2375.16|2374.66|1775
1745478900000|2025-04-24 07:15:00|2376.54|2376.04|2375.79|2375.29|2378.41|2377.91|2373.79|2373.29|1420
1745479200000|2025-04-24 07:20:00|2375.41|2374.91|2374.41|2373.91|2378.29|2377.79|2373.16|2372.66|1257
1745479500000|2025-04-24 07:25:00|2374.54|2374.04|2374.79|2374.29|2376.79|2376.29|2373.54|2373.04|906
1745479800000|2025-04-24 07:30:00|2375.04|2374.54|2374.54|2374.04|2377.79|2377.29|2372.79|2372.29|1141
1745480100000|2025-04-24 07:35:00|2374.66|2374.16|2374.41|2373.91|2376.66|2376.16|2372.54|2372.04|692
1745480400000|2025-04-24 07:40:00|2374.29|2373.79|2372.54|2372.04|2374.66|2374.16|2371.54|2371.04|507
1745480700000|2025-04-24 07:45:00|2372.66|2372.16|2373.41|2372.91|2376.79|2376.29|2372.04|2371.54|739
1745481000000|2025-04-24 07:50:00|2373.29|2372.79|2373.16|2372.66|2375.04|2374.54|2372.54|2372.04|579
1745481300000|2025-04-24 07:55:00|2373.04|2372.54|2374.16|2373.66|2375.29|2374.79|2372.29|2371.79|428
1745481600000|2025-04-24 08:00:00|2374.04|2373.54|2375.16|2374.66|2377.41|2376.91|2373.79|2373.29|1348
1745481900000|2025-04-24 08:05:00|2375.54|2375.04|2373.54|2373.04|2375.66|2375.16|2371.54|2371.04|615
1745482200000|2025-04-24 08:10:00|2373.29|2372.79|2375.16|2374.66|2375.66|2375.16|2372.79|2372.29|517
1745482500000|2025-04-24 08:15:00|2375.04|2374.54|2374.29|2373.79|2377.79|2377.29|2373.91|2373.41|608
1745482800000|2025-04-24 08:20:00|2374.16|2373.66|2376.29|2375.79|2377.79|2377.29|2374.16|2373.66|437
1745483100000|2025-04-24 08:25:00|2376.41|2375.91|2372.91|2372.41|2376.54|2376.04|2372.54|2372.04|595
1745483400000|2025-04-24 08:30:00|2373.29|2372.79|2376.16|2375.66|2376.29|2375.79|2372.91|2372.41|628
1745483700000|2025-04-24 08:35:00|2376.29|2375.79|2375.66|2375.16|2376.29|2375.79|2373.29|2372.79|1473
1745484000000|2025-04-24 08:40:00|2375.54|2375.04|2375.54|2375.04|2375.79|2375.29|2372.16|2371.66|947
1745484300000|2025-04-24 08:45:00|2375.41|2374.91|2375.04|2374.54|2377.41|2376.91|2373.66|2373.16|957
1745484600000|2025-04-24 08:50:00|2375.29|2374.79|2376.29|2375.79|2376.54|2376.04|2374.29|2373.79|517
1745484900000|2025-04-24 08:55:00|2376.16|2375.66|2377.04|2376.54|2377.79|2377.29|2375.91|2375.41|539
1745485200000|2025-04-24 09:00:00|2377.29|2376.79|2378.41|2377.91|2379.04|2378.54|2377.04|2376.54|466
1745485500000|2025-04-24 09:05:00|2378.29|2377.79|2376.54|2376.04|2378.41|2377.91|2376.04|2375.54|390
1745485800000|2025-04-24 09:10:00|2376.66|2376.16|2376.91|2376.41|2377.79|2377.29|2375.16|2374.66|498
1745486100000|2025-04-24 09:15:00|2377.04|2376.54|2374.29|2373.79|2377.41|2376.91|2374.04|2373.54|403
1745486400000|2025-04-24 09:20:00|2374.41|2373.91|2374.91|2374.41|2375.54|2375.04|2374.04|2373.54|381
1745486700000|2025-04-24 09:25:00|2375.04|2374.54|2377.04|2376.54|2377.04|2376.54|2374.79|2374.29|392
1745487000000|2025-04-24 09:30:00|2376.91|2376.41|2378.04|2377.54|2378.66|2378.16|2376.79|2376.29|402
1745487300000|2025-04-24 09:35:00|2378.16|2377.66|2377.04|2376.54|2378.54|2378.04|2377.04|2376.54|471
1745487600000|2025-04-24 09:40:00|2377.29|2376.79|2380.16|2379.66|2380.54|2380.04|2377.04|2376.54|422
1745487900000|2025-04-24 09:45:00|2380.29|2379.79|2381.54|2381.04|2382.91|2382.41|2379.91|2379.41|600
1745488200000|2025-04-24 09:50:00|2381.41|2380.91|2378.16|2377.66|2381.79|2381.29|2378.04|2377.54|293
1745488500000|2025-04-24 09:55:00|2378.04|2377.54|2378.04|2377.54|2378.54|2378.04|2377.54|2377.04|453
1745488800000|2025-04-24 10:00:00|2378.54|2378.04|2379.79|2379.29|2381.29|2380.79|2378.29|2377.79|449
1745489100000|2025-04-24 10:05:00|2379.66|2379.16|2379.54|2379.04|2381.41|2380.91|2378.91|2378.41|331
1745489400000|2025-04-24 10:10:00|2379.29|2378.79|2381.16|2380.66|2381.79|2381.29|2379.16|2378.66|317
1745489700000|2025-04-24 10:15:00|2381.29|2380.79|2383.04|2382.54|2383.91|2383.41|2381.04|2380.54|738
1745490000000|2025-04-24 10:20:00|2382.91|2382.41|2384.29|2383.79|2385.16|2384.66|2382.66|2382.16|469
1745490300000|2025-04-24 10:25:00|2384.16|2383.66|2385.04|2384.54|2385.54|2385.04|2384.04|2383.54|334
1745490600000|2025-04-24 10:30:00|2385.16|2384.66|2384.79|2384.29|2386.16|2385.66|2383.54|2383.04|436
1745490900000|2025-04-24 10:35:00|2384.66|2384.16|2383.04|2382.54|2384.66|2384.16|2382.04|2381.54|278
1745491200000|2025-04-24 10:40:00|2382.91|2382.41|2384.41|2383.91|2384.54|2384.04|2382.54|2382.04|235
1745491500000|2025-04-24 10:45:00|2384.29|2383.79|2383.29|2382.79|2384.54|2384.04|2382.41|2381.91|360
1745491800000|2025-04-24 10:50:00|2383.54|2383.04|2385.98|2384.48|2385.98|2385.41|2382.91|2382.41|300
1745492100000|2025-04-24 10:55:00|2385.8|2384.3|2386.52|2385.02|2387.27|2385.77|2385.8|2384.3|377
1745492400000|2025-04-24 11:00:00|2386.89|2385.39|2385.38|2383.88|2386.89|2385.39|2384.82|2383.32|326
1745492700000|2025-04-24 11:05:00|2385.01|2383.51|2386.46|2384.96|2386.83|2385.33|2385|2383.5|222
1745493000000|2025-04-24 11:10:00|2386.82|2385.32|2386.08|2384.58|2386.84|2385.34|2385.71|2384.21|169
1745493300000|2025-04-24 11:15:00|2385.9|2384.4|2385.31|2383.81|2386.45|2384.95|2384.94|2383.44|334
1745493600000|2025-04-24 11:20:00|2384.95|2383.45|2385.3|2383.8|2385.32|2383.82|2384.56|2383.06|394
1745493900000|2025-04-24 11:25:00|2385.31|2383.81|2385.67|2384.17|2386.43|2384.93|2384.93|2383.43|402
1745494200000|2025-04-24 11:30:00|2385.3|2383.8|2384.93|2383.43|2385.66|2384.16|2384.56|2383.06|237
1745494500000|2025-04-24 11:35:00|2384.92|2383.42|2385.65|2384.15|2391.05|2389.55|2384.16|2382.66|1894
1745494800000|2025-04-24 11:40:00|2385.64|2384.14|2384.18|2382.68|2386.02|2384.52|2383.43|2381.93|683
1745495100000|2025-04-24 11:45:00|2384.17|2382.67|2384.91|2383.41|2385.29|2383.79|2383.81|2382.31|335
1745495400000|2025-04-24 11:50:00|2385.27|2383.77|2386.03|2384.53|2386.4|2384.9|2384.9|2383.4|156
1745495700000|2025-04-24 11:55:00|2386.39|2384.89|2386.4|2384.9|2386.77|2385.27|2385.66|2384.16|198
1745496000000|2025-04-24 12:00:00|2386.58|2385.08|2385.69|2384.19|2387.14|2385.64|2385.31|2383.81|309
1745496300000|2025-04-24 12:05:00|2386.05|2384.55|2384.96|2383.46|2386.79|2385.29|2384.21|2382.71|334
1745496600000|2025-04-24 12:10:00|2384.97|2383.47|2385.71|2384.21|2386.08|2384.58|2384.96|2383.46|174
1745496900000|2025-04-24 12:15:00|2385.9|2384.4|2386.83|2385.33|2387.2|2385.7|2385.35|2383.85|214
1745497200000|2025-04-24 12:20:00|2387.2|2385.7|2383.85|2382.35|2387.2|2385.7|2383.85|2382.35|440
1745497500000|2025-04-24 12:25:00|2384.22|2382.72|2383.33|2381.83|2384.61|2383.11|2383.3|2381.8|647
1745497800000|2025-04-24 12:30:00|2383.32|2381.82|2385|2383.5|2385.03|2383.53|2382.77|2381.27|457
1745498100000|2025-04-24 12:35:00|2385.01|2383.51|2386.53|2385.03|2387.25|2385.75|2384.63|2383.13|498
1745498400000|2025-04-24 12:40:00|2386.54|2385.04|2387.27|2385.77|2387.64|2386.14|2386.52|2385.02|332
1745498700000|2025-04-24 12:45:00|2386.9|2385.4|2388.35|2386.85|2388.35|2386.85|2385.02|2383.52|494
1745499000000|2025-04-24 12:50:00|2388.71|2387.21|2386.86|2385.36|2388.72|2387.22|2386.86|2385.36|368
1745499300000|2025-04-24 12:55:00|2386.85|2385.35|2386.89|2385.39|2387.23|2385.73|2386.14|2384.64|185
1745499600000|2025-04-24 13:00:00|2386.88|2385.38|2385.42|2383.92|2387.26|2385.76|2385.42|2383.92|388
1745499900000|2025-04-24 13:05:00|2385.43|2383.93|2385.77|2384.27|2386.52|2385.02|2385.39|2383.89|431
1745500200000|2025-04-24 13:10:00|2385.78|2384.28|2386.33|2384.83|2386.89|2385.39|2385.76|2384.26|423
1745500500000|2025-04-24 13:15:00|2386.51|2385.01|2387.25|2385.75|2387.99|2386.49|2386.14|2384.64|371
1745500800000|2025-04-24 13:20:00|2387.43|2385.93|2388.38|2386.88|2388.74|2387.24|2387.06|2385.56|299
1745501100000|2025-04-24 13:25:00|2388.37|2386.87|2387.67|2386.17|2388.38|2386.88|2386.91|2385.41|359
1745501400000|2025-04-24 13:30:00|2387.66|2386.16|2385.08|2383.58|2387.67|2386.17|2384.32|2382.82|671
1745501700000|2025-04-24 13:35:00|2384.71|2383.21|2385.48|2383.98|2385.84|2384.34|2383.56|2382.06|545
1745502000000|2025-04-24 13:40:00|2385.84|2384.34|2387.37|2385.87|2388.48|2386.98|2385.47|2383.97|596
1745502300000|2025-04-24 13:45:00|2387.38|2385.88|2388.51|2387.01|2389.25|2387.75|2387.01|2385.51|395
1745502600000|2025-04-24 13:50:00|2388.5|2387|2390|2388.5|2390.01|2388.51|2387.03|2385.53|695
1745502900000|2025-04-24 13:55:00|2389.63|2388.13|2390.42|2388.92|2391.13|2389.63|2388.88|2387.38|1562
1745503200000|2025-04-24 14:00:00|2390.24|2388.74|2392.26|2390.76|2392.63|2391.13|2390.05|2388.55|846
1745503500000|2025-04-24 14:05:00|2392.27|2390.77|2392.3|2390.8|2393.04|2391.54|2391.9|2390.4|573
1745503800000|2025-04-24 14:10:00|2392.29|2390.79|2389.73|2388.23|2392.3|2390.8|2389.32|2387.82|508
1745504100000|2025-04-24 14:15:00|2389.74|2388.24|2391.23|2389.73|2391.58|2390.08|2389.33|2387.83|413
1745504400000|2025-04-24 14:20:00|2391.24|2389.74|2392.02|2390.52|2392.03|2390.53|2390.87|2389.37|275
1745504700000|2025-04-24 14:25:00|2392.03|2390.53|2392.81|2391.31|2393.18|2391.68|2391.27|2389.77|604
1745505000000|2025-04-24 14:30:00|2392.8|2391.3|2394.66|2394.16|2394.91|2394.41|2392.29|2390.93|778
1745505300000|2025-04-24 14:35:00|2394.79|2394.29|2393.91|2393.41|2394.79|2394.29|2393.54|2393.04|452
1745505600000|2025-04-24 14:40:00|2393.79|2393.29|2391.54|2391.04|2394.29|2393.79|2390.91|2390.41|794
1745505900000|2025-04-24 14:45:00|2391.66|2391.16|2393.04|2392.54|2393.04|2392.54|2390.54|2390.04|625
1745506200000|2025-04-24 14:50:00|2393.16|2392.66|2395.29|2394.79|2395.66|2395.16|2393.16|2392.66|584
1745506500000|2025-04-24 14:55:00|2395.41|2394.91|2395.29|2394.79|2396.04|2395.54|2394.29|2393.79|575
1745506800000|2025-04-24 15:00:00|2395.54|2395.04|2397.91|2397.41|2398.04|2397.54|2395.54|2395.04|664
1745507100000|2025-04-24 15:05:00|2397.79|2397.29|2396.66|2396.16|2398.04|2397.54|2396.54|2396.04|636
1745507400000|2025-04-24 15:10:00|2396.54|2396.04|2396.29|2395.79|2397.41|2396.91|2396.04|2395.54|854
1745507700000|2025-04-24 15:15:00|2396.16|2395.66|2396.79|2396.29|2397.04|2396.54|2395.79|2395.29|1154
1745508000000|2025-04-24 15:20:00|2397.04|2396.54|2397.54|2396.04|2398.54|2398.04|2396.54|2396.03|2004
1745508300000|2025-04-24 15:25:00|2397.53|2396.03|2396.78|2395.28|2397.92|2396.42|2396.39|2394.89|571
1745508600000|2025-04-24 15:30:00|2396.96|2395.46|2397.36|2395.96|2397.49|2396.09|2395.36|2393.96|340
1745508900000|2025-04-24 15:35:00|2397.74|2396.34|2397.74|2396.34|2398.74|2397.34|2396.49|2395.09|117
1745509200000|2025-04-24 15:40:00|2397.86|2396.46|2397.99|2396.59|2398.24|2396.84|2397.74|2396.34|2620
1745509500000|2025-04-24 15:45:00|2398.11|2396.71|2399.24|2397.84|2399.24|2397.84|2398.11|2396.71|11
1745509800000|2025-04-24 15:50:00|2399.49|2398.09|2399.86|2398.46|2400.61|2399.21|2398.36|2396.96|75
1745510100000|2025-04-24 15:55:00|2399.99|2398.59|2398.16|2396.66|2400.49|2399.09|2397.99|2396.59|38
1745510400000|2025-04-24 16:00:00|2398.17|2396.67|2399.27|2397.77|2399.65|2398.15|2398.14|2396.64|0
1745510700000|2025-04-24 16:05:00|2398.9|2397.4|2397.4|2395.9|2398.91|2397.41|2397.4|2395.9|0
1745511000000|2025-04-24 16:10:00|2397.41|2395.91|2399.67|2398.17|2399.67|2398.17|2397.4|2395.9|0
1745511300000|2025-04-24 16:15:00|2399.49|2397.99|2400.08|2398.58|2401|2399.5|2399.29|2397.79|0
1745511600000|2025-04-24 16:20:00|2400.26|2398.76|2400.43|2398.93|2401.01|2399.51|2399.71|2398.21|0
1745511900000|2025-04-24 16:25:00|2400.42|2398.92|2402.29|2400.79|2402.69|2401.19|2399.68|2398.18|0
1745512200000|2025-04-24 16:30:00|2401.93|2400.43|2401.79|2400.29|2402.35|2400.85|2401.19|2399.69|0
1745512500000|2025-04-24 16:35:00|2401.97|2400.47|2401.97|2400.47|2402.35|2400.85|2401.23|2399.73|0
1745512800000|2025-04-24 16:40:00|2401.98|2400.48|2401.23|2399.73|2402.35|2400.85|2401.22|2399.72|0
1745513100000|2025-04-24 16:45:00|2401.41|2399.91|2400.86|2399.36|2401.96|2400.46|2400.46|2398.96|0
1745513400000|2025-04-24 16:50:00|2400.87|2399.37|2401.6|2400.1|2401.97|2400.47|2400.85|2399.35|0
1745513700000|2025-04-24 16:55:00|2401.61|2400.11|2402|2400.5|2403.12|2401.62|2401.6|2400.1|0
1745514000000|2025-04-24 17:00:00|2401.99|2400.49|2402.35|2400.85|2402.72|2401.22|2401.22|2399.72|0
1745514300000|2025-04-24 17:05:00|2402.53|2401.03|2401.4|2399.9|2402.72|2401.22|2401.4|2399.9|0
1745514600000|2025-04-24 17:10:00|2401.41|2399.91|2402.34|2400.84|2402.35|2400.85|2401.22|2399.72|0
1745514900000|2025-04-24 17:15:00|2401.98|2400.48|2401.18|2399.68|2402.34|2400.84|2400.81|2399.31|0
1745515200000|2025-04-24 17:20:00|2401.19|2399.69|2401.22|2399.72|2401.59|2400.09|2400.44|2398.94|0
1745515500000|2025-04-24 17:25:00|2401.23|2399.73|2401.97|2400.47|2402.72|2401.22|2401.22|2399.72|0
1745515800000|2025-04-24 17:30:00|2402.34|2400.84|2402.32|2400.82|2403.1|2401.6|2401.95|2400.45|0
1745516100000|2025-04-24 17:35:00|2402.13|2400.63|2401.6|2400.1|2402.7|2401.2|2401.57|2400.07|0
1745516400000|2025-04-24 17:40:00|2401.97|2400.47|2401.58|2400.08|2401.98|2400.48|2400.84|2399.34|0
1745516700000|2025-04-24 17:45:00|2401.59|2400.09|2402.7|2401.2|2402.71|2401.21|2400.83|2399.33|0
1745517000000|2025-04-24 17:50:00|2402.69|2401.19|2403.1|2401.6|2403.1|2401.6|2402.32|2400.82|0
1745517300000|2025-04-24 17:55:00|2403.46|2401.96|2402.72|2401.22|2403.46|2401.96|2402.34|2400.84|0
1745517600000|2025-04-24 18:00:00|2402.71|2401.21|2403.47|2401.97|2403.86|2402.36|2402.71|2401.21|0
1745517900000|2025-04-24 18:05:00|2403.29|2401.79|2404.57|2403.07|2404.97|2403.47|2403.1|2401.6|0
1745518200000|2025-04-24 18:10:00|2404.58|2403.08|2403.47|2401.97|2404.58|2403.08|2403.45|2401.95|0
1745518500000|2025-04-24 18:15:00|2403.48|2401.98|2403.46|2401.96|2404.58|2403.08|2402.34|2400.84|0
1745518800000|2025-04-24 18:20:00|2403.45|2401.95|2403.46|2401.96|2403.46|2401.96|2402.34|2400.84|0
1745519100000|2025-04-24 18:25:00|2403.45|2401.95|2403.46|2401.96|2403.83|2402.33|2403.09|2401.59|0
1745519400000|2025-04-24 18:30:00|2403.64|2402.14|2404.24|2402.74|2404.6|2403.1|2403.46|2401.96|0
1745519700000|2025-04-24 18:35:00|2404.23|2402.73|2404.26|2402.76|2404.62|2403.12|2403.87|2402.37|0
1745520000000|2025-04-24 18:40:00|2404.25|2402.75|2403.88|2402.38|2404.63|2403.13|2403.51|2402.01|0
1745520300000|2025-04-24 18:45:00|2403.89|2402.39|2403.9|2402.4|2404.26|2402.76|2403.51|2402.01|0
1745520600000|2025-04-24 18:50:00|2403.91|2402.41|2403.9|2402.4|2404.29|2402.79|2403.53|2402.03|0
1745520900000|2025-04-24 18:55:00|2403.54|2402.04|2403.14|2401.64|2403.91|2402.41|2403.14|2401.64|0
1745521200000|2025-04-24 19:00:00|2402.96|2401.46|2402.35|2400.85|2403.14|2401.64|2401.62|2400.12|0
1745521500000|2025-04-24 19:05:00|2402.16|2400.66|2401.61|2400.11|2402.73|2401.23|2401.61|2400.11|0
1745521800000|2025-04-24 19:10:00|2401.62|2400.12|2401.23|2399.73|2401.99|2400.49|2400.1|2398.6|0
1745522100000|2025-04-24 19:15:00|2401.22|2399.72|2402.73|2401.23|2403.48|2401.98|2401.22|2399.72|0
1745522400000|2025-04-24 19:20:00|2402.92|2401.42|2402.72|2401.22|2403.86|2402.36|2402.72|2401.22|0
1745522700000|2025-04-24 19:25:00|2403.09|2401.59|2402.69|2401.19|2403.48|2401.98|2402.34|2400.84|0
1745523000000|2025-04-24 19:30:00|2402.7|2401.2|2403.08|2401.58|2403.46|2401.96|2402.68|2401.18|0
1745523300000|2025-04-24 19:35:00|2403.07|2401.57|2404.96|2403.46|2405.33|2403.83|2402.32|2400.82|0
1745523600000|2025-04-24 19:40:00|2404.95|2403.45|2405.35|2403.85|2405.36|2403.86|2404.95|2403.45|0
1745523900000|2025-04-24 19:45:00|2405.71|2404.21|2406.49|2404.99|2406.49|2404.99|2405.34|2403.84|0
1745524200000|2025-04-24 19:50:00|2406.51|2405.01|2405.39|2403.89|2406.51|2405.01|2404.42|2402.92|0
1745524500000|2025-04-24 19:55:00|2405.4|2403.9|2406.26|2404.76|2406.84|2405.34|2405.19|2403.69|0
1745524800000|2025-04-24 20:00:00|2406.01|2404.51|2408.53|2407.03|2412.45|2410.95|2406.01|2404.51|0
1745525100000|2025-04-24 20:05:00|2408.61|2407.11|2408.72|2407.22|2409.32|2407.82|2407.7|2406.2|0
1745525400000|2025-04-24 20:10:00|2408.61|2407.11|2408.38|2406.88|2408.87|2407.37|2407.93|2406.43|0
1745525700000|2025-04-24 20:15:00|2408.46|2406.96|2407.7|2406.2|2408.8|2407.3|2407.25|2405.75|0
1745526000000|2025-04-24 20:20:00|2407.78|2406.28|2407.78|2406.28|2408.23|2406.73|2407.51|2406.01|0
1745526300000|2025-04-24 20:25:00|2407.82|2406.32|2407.97|2406.47|2408.72|2407.22|2407.7|2406.2|0
1745526600000|2025-04-24 20:30:00|2407.96|2406.46|2407.7|2406.2|2407.96|2406.46|2407.17|2405.67|0
1745526900000|2025-04-24 20:35:00|2407.66|2406.16|2408.76|2407.26|2408.87|2407.37|2407.59|2406.09|0
1745527200000|2025-04-24 20:40:00|2408.8|2407.3|2408.61|2407.11|2409.13|2407.63|2408.53|2407.03|0
1745527500000|2025-04-24 20:45:00|2408.53|2407.03|2407.93|2406.43|2408.61|2407.11|2407.82|2406.32|0
1745527800000|2025-04-24 20:50:00|2407.85|2406.35|2408.46|2406.96|2408.72|2407.22|2407.7|2406.2|0
1745528100000|2025-04-24 20:55:00|2408.45|2406.95|2407.93|2406.43|2408.65|2407.15|2407.25|2405.75|0
1745528400000|2025-04-24 21:00:00|2407.92|2406.42|2408.33|2406.83|2408.37|2406.87|2407.63|2406.13|0
1745528700000|2025-04-24 21:05:00|2408.26|2406.76|2409.16|2407.66|2409.77|2408.27|2408.26|2406.76|0
1745529000000|2025-04-24 21:10:00|2409.17|2407.67|2409.39|2407.89|2409.84|2408.34|2409.05|2407.55|0
1745529300000|2025-04-24 21:15:00|2409.31|2407.81|2409.58|2408.08|2409.58|2408.08|2409.28|2407.78|0
1745529600000|2025-04-24 21:20:00|2409.57|2408.07|2409.31|2407.81|2409.57|2408.07|2409.24|2407.74|0
1745529900000|2025-04-24 21:25:00|2409.32|2407.82|2409.46|2407.96|2409.46|2407.96|2409.28|2407.78|0
1745530200000|2025-04-24 21:30:00|2409.47|2407.97|2409.5|2408|2409.65|2408.15|2409.39|2407.89|0
1745530500000|2025-04-24 21:35:00|2409.46|2407.96|2409.65|2408.15|2409.77|2408.27|2409.46|2407.96|0
1745530800000|2025-04-24 21:40:00|2409.66|2408.16|2409.84|2408.34|2409.92|2408.42|2409.66|2408.16|0
1745531100000|2025-04-24 21:45:00|2409.88|2408.38|2409.92|2408.42|2410.22|2408.72|2409.8|2408.3|0
1745531400000|2025-04-24 21:50:00|2409.95|2408.45|2410.22|2408.72|2410.22|2408.72|2409.92|2408.42|0
1745531700000|2025-04-24 21:55:00|2410.25|2408.75|2410.37|2408.87|2410.59|2409.09|2410.22|2408.72|0
1745532000000|2025-04-24 22:00:00|2410.38|2408.88|2408.33|2406.83|2411.27|2409.77|2408.11|2406.61|0
1745532300000|2025-04-24 22:05:00|2408.22|2406.72|2408.3|2406.8|2408.97|2407.47|2408.14|2406.64|0
1745532600000|2025-04-24 22:10:00|2408.29|2406.79|2408.94|2407.44|2408.97|2407.47|2407.77|2406.27|0
1745532900000|2025-04-24 22:15:00|2408.97|2407.47|2409.69|2408.19|2409.95|2408.45|2408.94|2407.44|0
1745533200000|2025-04-24 22:20:00|2409.65|2408.15|2410.18|2408.68|2410.29|2408.79|2409.61|2408.11|0
1745533500000|2025-04-24 22:25:00|2410.22|2408.72|2410.41|2408.91|2410.59|2409.09|2410.03|2408.53|0
1745533800000|2025-04-24 22:30:00|2410.44|2408.94|2410.32|2408.82|2410.73|2409.23|2409.54|2408.04|0
1745534100000|2025-04-24 22:35:00|2410.28|2408.78|2411.11|2409.61|2411.22|2409.72|2410.05|2408.55|0
1745534400000|2025-04-24 22:40:00|2411.15|2409.65|2411.37|2409.87|2411.56|2410.06|2411.15|2409.65|0
1745534700000|2025-04-24 22:45:00|2411.34|2409.84|2411.52|2410.02|2411.56|2410.06|2411.22|2409.72|0
1745535000000|2025-04-24 22:50:00|2411.49|2409.99|2410.73|2409.23|2411.52|2410.02|2410.69|2409.19|0
1745535300000|2025-04-24 22:55:00|2410.69|2409.19|2410.69|2409.19|2410.88|2409.38|2410.32|2408.82|0
1745535600000|2025-04-24 23:00:00|2410.7|2409.2|2410.1|2408.6|2410.85|2409.35|2410.03|2408.53|0
1745535900000|2025-04-24 23:05:00|2410.07|2408.57|2410.18|2408.68|2410.25|2408.75|2410.03|2408.53|0
1745536200000|2025-04-24 23:10:00|2410.14|2408.64|2410.33|2408.83|2410.37|2408.87|2410.07|2408.57|0
1745536500000|2025-04-24 23:15:00|2410.37|2408.87|2410.03|2408.53|2410.37|2408.87|2409.77|2408.27|0
1745536800000|2025-04-24 23:20:00|2409.95|2408.45|2410.25|2408.75|2410.78|2409.28|2409.88|2408.38|0
1745537100000|2025-04-24 23:25:00|2410.22|2408.72|2410.37|2408.87|2411.2|2409.7|2410.18|2408.68|0
1745537400000|2025-04-24 23:30:00|2410.41|2408.91|2410.71|2409.21|2410.97|2409.47|2410.41|2408.91|0
1745537700000|2025-04-24 23:35:00|2410.67|2409.17|2410.18|2408.68|2410.71|2409.21|2409.92|2408.42|0
1745538000000|2025-04-24 23:40:00|2410.22|2408.72|2410.71|2409.21|2410.78|2409.28|2410.03|2408.53|0
1745538300000|2025-04-24 23:45:00|2410.75|2409.25|2410.44|2408.94|2410.97|2409.47|2410.44|2408.94|0
1745538600000|2025-04-24 23:50:00|2410.48|2408.98|2409.61|2408.11|2410.56|2409.06|2409.61|2408.11|0
1745538900000|2025-04-24 23:55:00|2409.62|2408.12|2409.59|2408.09|2410.22|2408.72|2409.51|2408.01|0
1745539200000|2025-04-25 00:00:00|2409.51|2408.01|2409.55|2408.05|2410.08|2408.58|2409.06|2407.56|0
1745539500000|2025-04-25 00:05:00|2409.59|2408.09|2409.3|2407.8|2410.38|2408.88|2409.15|2407.65|0
1745539800000|2025-04-25 00:10:00|2409.34|2407.84|2408.45|2406.95|2409.38|2407.88|2407.99|2406.49|0
1745540100000|2025-04-25 00:15:00|2408.48|2406.98|2407.44|2405.94|2408.52|2407.02|2407.06|2405.56|0
1745540400000|2025-04-25 00:20:00|2407.45|2405.95|2408.19|2406.69|2408.37|2406.87|2407.45|2405.95|0
1745540700000|2025-04-25 00:25:00|2407.83|2406.33|2408.94|2407.44|2409.32|2407.82|2407.82|2406.32|0
1745541000000|2025-04-25 00:30:00|2408.93|2407.43|2409.67|2408.17|2410.04|2408.54|2408.93|2407.43|0
1745541300000|2025-04-25 00:35:00|2409.68|2408.18|2410.04|2408.54|2410.05|2408.55|2409.5|2408|0
1745541600000|2025-04-25 00:40:00|2410.03|2408.53|2410.03|2408.53|2410.04|2408.54|2409.66|2408.16|0
1745541900000|2025-04-25 00:45:00|2409.67|2408.17|2409.31|2407.81|2409.68|2408.18|2408.92|2407.42|0
1745542200000|2025-04-25 00:50:00|2409.32|2407.82|2409.71|2408.21|2410.45|2408.95|2409.32|2407.82|0
1745542500000|2025-04-25 00:55:00|2409.72|2408.22|2409.71|2408.21|2410.09|2408.59|2409.34|2407.84|0
1745542800000|2025-04-25 01:00:00|2409.72|2408.22|2409.34|2407.84|2409.72|2408.22|2408.97|2407.47|0
1745543100000|2025-04-25 01:05:00|2409.35|2407.85|2408.98|2407.48|2409.35|2407.85|2408.98|2407.48|0
1745543400000|2025-04-25 01:10:00|2409.16|2407.66|2408.99|2407.49|2409.35|2407.85|2408.61|2407.11|0
1745543700000|2025-04-25 01:15:00|2408.81|2407.31|2408.4|2406.9|2409.36|2407.86|2408.4|2406.9|0
1745544000000|2025-04-25 01:20:00|2408.21|2406.71|2407.84|2406.34|2408.58|2407.08|2407.83|2406.33|0
1745544300000|2025-04-25 01:25:00|2407.83|2406.33|2407.63|2406.13|2408.01|2406.51|2407.44|2405.94|0
1745544600000|2025-04-25 01:30:00|2407.45|2405.95|2407.44|2405.94|2407.82|2406.32|2406.89|2405.39|0
1745544900000|2025-04-25 01:35:00|2407.07|2405.57|2409.13|2407.63|2409.31|2407.81|2407.07|2405.57|0
1745545200000|2025-04-25 01:40:00|2409.32|2407.82|2409.33|2407.83|2409.71|2408.21|2408.58|2407.08|0
1745545500000|2025-04-25 01:45:00|2409.52|2408.02|2408.74|2407.24|2410.07|2408.57|2408.56|2407.06|0
1745545800000|2025-04-25 01:50:00|2408.75|2407.25|2409.27|2407.77|2409.46|2407.96|2408.55|2407.05|0
1745546100000|2025-04-25 01:55:00|2409.09|2407.59|2409.09|2407.59|2409.28|2407.78|2408.91|2407.41|0
1745546400000|2025-04-25 02:00:00|2409.27|2407.77|2409.83|2408.33|2410.01|2408.51|2409.27|2407.77|0
1745546700000|2025-04-25 02:05:00|2409.82|2408.32|2409.46|2407.96|2409.83|2408.33|2409.46|2407.96|0
1745547000000|2025-04-25 02:10:00|2409.64|2408.14|2409.27|2407.77|2409.83|2408.33|2409.27|2407.77|0
1745547300000|2025-04-25 02:15:00|2409.26|2407.76|2409.44|2407.94|2409.44|2407.94|2408.7|2407.2|0
1745547600000|2025-04-25 02:20:00|2409.43|2407.93|2409.04|2407.54|2409.43|2407.93|2408.86|2407.36|0
1745547900000|2025-04-25 02:25:00|2409.22|2407.72|2408.86|2407.36|2409.24|2407.74|2408.68|2407.18|0
1745548200000|2025-04-25 02:30:00|2408.87|2407.37|2408.66|2407.16|2409.23|2407.73|2408.48|2406.98|0
1745548500000|2025-04-25 02:35:00|2408.85|2407.35|2409.59|2408.09|2409.96|2408.46|2408.85|2407.35|0
1745548800000|2025-04-25 02:40:00|2409.41|2407.91|2408.85|2407.35|2409.41|2407.91|2408.85|2407.35|0
1745549100000|2025-04-25 02:45:00|2408.86|2407.36|2408.86|2407.36|2409.22|2407.72|2408.67|2407.17|0
1745549400000|2025-04-25 02:50:00|2408.87|2407.37|2408.5|2407|2409.05|2407.55|2408.12|2406.62|0
1745549700000|2025-04-25 02:55:00|2408.87|2407.37|2409.23|2407.73|2409.42|2407.92|2408.49|2406.99|0
1745550000000|2025-04-25 03:00:00|2408.86|2407.36|2409.41|2407.91|2409.59|2408.09|2408.86|2407.36|0
1745550300000|2025-04-25 03:05:00|2409.4|2407.9|2409.04|2407.54|2409.78|2408.28|2408.85|2407.35|0
1745550600000|2025-04-25 03:10:00|2409.22|2407.72|2408.49|2406.99|2409.22|2407.72|2408.48|2406.98|0
1745550900000|2025-04-25 03:15:00|2408.68|2407.18|2409.24|2407.74|2409.42|2407.92|2408.68|2407.18|0
1745551200000|2025-04-25 03:20:00|2409.42|2407.92|2409.99|2408.49|2411.13|2409.63|2409.23|2407.73|0
1745551500000|2025-04-25 03:25:00|2409.81|2408.31|2410.36|2408.86|2410.92|2409.42|2409.62|2408.12|0
1745551800000|2025-04-25 03:30:00|2410.17|2408.67|2411.49|2409.99|2411.49|2409.99|2409.99|2408.49|0
1745552100000|2025-04-25 03:35:00|2411.12|2409.62|2411.5|2410|2411.51|2410.01|2411.11|2409.61|0
1745552400000|2025-04-25 03:40:00|2411.32|2409.82|2410.57|2409.07|2411.51|2410.01|2410.57|2409.07|0
1745552700000|2025-04-25 03:45:00|2410.39|2408.89|2411.7|2410.2|2412.43|2410.93|2410.39|2408.89|0
1745553000000|2025-04-25 03:50:00|2411.69|2410.19|2409.89|2408.39|2411.7|2410.2|2409.71|2408.21|0
1745553300000|2025-04-25 03:55:00|2409.9|2408.4|2410.08|2408.58|2410.45|2408.95|2409.16|2407.66|0
1745553600000|2025-04-25 04:00:00|2410.07|2408.57|2409.17|2407.67|2410.44|2408.94|2408.61|2407.11|0
1745553900000|2025-04-25 04:05:00|2408.99|2407.49|2412.32|2410.82|2412.5|2411|2408.98|2407.48|0
1745554200000|2025-04-25 04:10:00|2412.31|2410.81|2413.78|2412.28|2413.78|2412.28|2411.94|2410.44|0
1745554500000|2025-04-25 04:15:00|2413.05|2411.55|2410.84|2409.34|2413.08|2411.58|2410.84|2409.34|0
1745554800000|2025-04-25 04:20:00|2410.65|2409.15|2410.45|2408.95|2411.02|2409.52|2410.1|2408.6|0
1745555100000|2025-04-25 04:25:00|2410.44|2408.94|2407.49|2405.99|2410.44|2408.94|2407.48|2405.98|0
1745555400000|2025-04-25 04:30:00|2407.68|2406.18|2407.48|2405.98|2407.86|2406.36|2406.74|2405.24|0
1745555700000|2025-04-25 04:35:00|2407.67|2406.17|2406.74|2405.24|2407.67|2406.17|2406.36|2404.86|0
1745556000000|2025-04-25 04:40:00|2406.92|2405.42|2408.24|2406.74|2408.24|2406.74|2406.92|2405.42|0
1745556300000|2025-04-25 04:45:00|2408.23|2406.73|2408.24|2406.74|2408.25|2406.75|2407.86|2406.36|0
1745556600000|2025-04-25 04:50:00|2408.25|2406.75|2407.68|2406.18|2408.25|2406.75|2407.5|2406|0
1745556900000|2025-04-25 04:55:00|2407.5|2406|2406.93|2405.43|2407.5|2406|2406.74|2405.24|0
1745557200000|2025-04-25 05:00:00|2407.11|2405.61|2407.12|2405.62|2407.48|2405.98|2406.93|2405.43|0
1745557500000|2025-04-25 05:05:00|2407.11|2405.61|2407.5|2406|2407.5|2406|2406.93|2405.43|0
1745557800000|2025-04-25 05:10:00|2407.86|2406.36|2408.24|2406.74|2408.24|2406.74|2407.86|2406.36|0
1745558100000|2025-04-25 05:15:00|2408.23|2406.73|2408.96|2407.46|2408.97|2407.47|2408.23|2406.73|0
1745558400000|2025-04-25 05:20:00|2408.95|2407.45|2408.23|2406.73|2408.95|2407.45|2408.04|2406.54|0
1745558700000|2025-04-25 05:25:00|2408.22|2406.72|2407.85|2406.35|2408.23|2406.73|2407.66|2406.16|0
1745559000000|2025-04-25 05:30:00|2407.84|2406.34|2408.94|2407.44|2408.94|2407.44|2407.84|2406.34|0
1745559300000|2025-04-25 05:35:00|2408.95|2407.45|2409.69|2408.19|2409.7|2408.2|2408.57|2407.07|0
1745559600000|2025-04-25 05:40:00|2409.68|2408.18|2410.42|2408.92|2410.42|2408.92|2409.31|2407.81|0
1745559900000|2025-04-25 05:45:00|2410.79|2409.29|2410.05|2408.55|2411.15|2409.65|2409.49|2407.99|0
1745560200000|2025-04-25 05:50:00|2410.23|2408.73|2408.93|2407.43|2410.42|2408.92|2408.56|2407.06|0
1745560500000|2025-04-25 05:55:00|2409.11|2407.61|2409.31|2407.81|2409.31|2407.81|2407.66|2406.16|0
1745560800000|2025-04-25 06:00:00|2408.95|2407.45|2407.85|2406.35|2408.95|2407.45|2406.74|2405.24|0
1745561100000|2025-04-25 06:05:00|2407.86|2406.36|2409.35|2407.85|2410.08|2408.58|2407.86|2406.36|0
1745561400000|2025-04-25 06:10:00|2409.17|2407.67|2408.6|2407.1|2409.72|2408.22|2408.6|2407.1|0
1745561700000|2025-04-25 06:15:00|2408.24|2406.74|2407.86|2406.36|2408.24|2406.74|2407.12|2405.62|0
1745562000000|2025-04-25 06:20:00|2407.85|2406.35|2407.48|2405.98|2407.86|2406.36|2406.74|2405.24|0
1745562300000|2025-04-25 06:25:00|2407.49|2405.99|2408.59|2407.09|2408.59|2407.09|2407.47|2405.97|0
1745562600000|2025-04-25 06:30:00|2408.23|2406.73|2410.13|2408.73|2410.13|2408.73|2407.49|2405.99|9
1745562900000|2025-04-25 06:35:00|2410|2408.6|2409.75|2408.35|2411.5|2410.1|2409.25|2407.85|35
1745563200000|2025-04-25 06:40:00|2411|2409.6|2411|2409.6|2411.25|2409.85|2408.75|2407.35|5
1745563500000|2025-04-25 06:45:00|2410.75|2409.35|2409.5|2408.1|2411.13|2409.73|2408.88|2407.48|16
1745563800000|2025-04-25 06:50:00|2409.63|2408.23|2411.38|2409.98|2411.5|2410.1|2409.5|2408.1|11
1745564100000|2025-04-25 06:55:00|2411.61|2410.11|2410.87|2409.37|2411.61|2410.11|2409.41|2407.91|0
1745564400000|2025-04-25 07:00:00|2411.97|2410.47|2420.93|2420.43|2423.68|2423.18|2411.6|2410.1|3744
1745564700000|2025-04-25 07:05:00|2421.18|2420.68|2427.18|2426.68|2427.68|2427.18|2418.05|2417.55|3487
1745565000000|2025-04-25 07:10:00|2427.05|2426.55|2418.8|2418.3|2427.43|2426.93|2417.3|2416.8|2941
1745565300000|2025-04-25 07:15:00|2419.3|2418.8|2414.3|2413.8|2420.3|2419.8|2413.43|2412.93|2056
1745565600000|2025-04-25 07:20:00|2414.18|2413.68|2413.18|2412.68|2417.18|2416.68|2411.8|2411.3|1459
1745565900000|2025-04-25 07:25:00|2412.8|2412.3|2411.43|2410.93|2413.3|2412.8|2409.93|2409.43|994
1745566200000|2025-04-25 07:30:00|2411.18|2410.68|2411.18|2410.68|2413.68|2413.18|2409.3|2408.8|959
1745566500000|2025-04-25 07:35:00|2411.3|2410.8|2410.68|2410.18|2414.05|2413.55|2410.55|2410.05|719
1745566800000|2025-04-25 07:40:00|2410.55|2410.05|2409.3|2408.8|2410.93|2410.43|2408.18|2407.68|557
1745567100000|2025-04-25 07:45:00|2409.18|2408.68|2411.93|2411.43|2413.8|2413.3|2408.68|2408.18|891
1745567400000|2025-04-25 07:50:00|2412.05|2411.55|2416.18|2415.68|2416.18|2415.68|2411.68|2411.18|670
1745567700000|2025-04-25 07:55:00|2416.68|2416.18|2419.43|2418.93|2420.43|2419.93|2416.18|2415.68|1096
1745568000000|2025-04-25 08:00:00|2419.68|2419.18|2420.93|2420.43|2423.3|2422.8|2419.55|2419.05|1433
1745568300000|2025-04-25 08:05:00|2421.05|2420.55|2421.93|2421.43|2423.93|2423.43|2420.93|2420.43|861
1745568600000|2025-04-25 08:10:00|2422.18|2421.68|2419.3|2418.8|2422.8|2422.3|2417.93|2417.43|444
1745568900000|2025-04-25 08:15:00|2419.18|2418.68|2421.93|2421.43|2422.55|2422.05|2418.05|2417.55|367
1745569200000|2025-04-25 08:20:00|2421.8|2421.3|2420.8|2420.3|2422.8|2422.3|2420.43|2419.93|376
1745569500000|2025-04-25 08:25:00|2420.93|2420.43|2423.93|2423.43|2424.93|2424.43|2420.93|2420.43|801
1745569800000|2025-04-25 08:30:00|2423.8|2423.3|2420.68|2420.18|2424.43|2423.93|2420.05|2419.55|422
1745570100000|2025-04-25 08:35:00|2420.8|2420.3|2420.55|2420.05|2421.68|2421.18|2419.05|2418.55|277
1745570400000|2025-04-25 08:40:00|2420.43|2419.93|2421.18|2420.68|2421.3|2420.8|2419.43|2418.93|395
1745570700000|2025-04-25 08:45:00|2421.43|2420.93|2422.18|2421.68|2422.8|2422.3|2421.05|2420.55|266
1745571000000|2025-04-25 08:50:00|2422.3|2421.8|2423.18|2422.68|2424.68|2424.18|2422.05|2421.55|344
1745571300000|2025-04-25 08:55:00|2423.43|2422.93|2421.3|2420.8|2423.43|2422.93|2420.43|2419.93|353
1745571600000|2025-04-25 09:00:00|2421.93|2421.43|2420.93|2420.43|2422.18|2421.68|2419.68|2419.18|368
1745571900000|2025-04-25 09:05:00|2421.05|2420.55|2421.93|2421.43|2423.68|2423.18|2420.68|2420.18|271
1745572200000|2025-04-25 09:10:00|2421.68|2421.18|2421.8|2421.3|2422.43|2421.93|2419.93|2419.43|274
1745572500000|2025-04-25 09:15:00|2421.93|2421.43|2420.68|2420.18|2422.43|2421.93|2419.93|2419.43|417
1745572800000|2025-04-25 09:20:00|2420.55|2420.05|2422.93|2422.43|2423.43|2422.93|2420.43|2419.93|263
1745573100000|2025-04-25 09:25:00|2422.68|2422.18|2422.43|2421.93|2423.3|2422.8|2422.18|2421.68|1161
1745573400000|2025-04-25 09:30:00|2422.18|2421.68|2421.93|2421.43|2422.18|2421.68|2420.3|2419.8|617
1745573700000|2025-04-25 09:35:00|2421.68|2421.18|2419.18|2418.68|2421.93|2421.43|2419.18|2418.68|434
1745574000000|2025-04-25 09:40:00|2419.05|2418.55|2419.93|2419.43|2419.93|2419.43|2417.68|2417.18|480
1745574300000|2025-04-25 09:45:00|2420.05|2419.55|2421.8|2421.3|2421.8|2421.3|2419.55|2419.05|425
1745574600000|2025-04-25 09:50:00|2421.93|2421.43|2424.43|2423.93|2424.93|2424.43|2421.8|2421.3|531
1745574900000|2025-04-25 09:55:00|2424.3|2423.8|2424.93|2424.43|2425.55|2425.05|2424.18|2423.68|372
1745575200000|2025-04-25 10:00:00|2425.05|2424.55|2425.68|2425.18|2425.93|2425.43|2423.55|2423.05|527
1745575500000|2025-04-25 10:05:00|2425.8|2425.3|2425.43|2424.93|2426.43|2425.93|2424.8|2424.3|405
1745575800000|2025-04-25 10:10:00|2425.3|2424.8|2424.93|2424.43|2425.68|2425.18|2424.43|2423.93|476
1745576100000|2025-04-25 10:15:00|2425.05|2424.55|2425.3|2424.8|2432.3|2431.8|2423.93|2423.43|1786
1745576400000|2025-04-25 10:20:00|2425.43|2424.93|2425.3|2424.8|2425.43|2424.93|2421.8|2421.3|700
1745576700000|2025-04-25 10:25:00|2425.43|2424.93|2423.55|2423.05|2426.18|2425.68|2423.18|2422.68|333
1745577000000|2025-04-25 10:30:00|2423.18|2422.68|2424.05|2423.55|2425.05|2424.55|2422.55|2422.05|338
1745577300000|2025-04-25 10:35:00|2424.18|2423.68|2422.05|2421.55|2424.18|2423.68|2420.93|2420.43|391
1745577600000|2025-04-25 10:40:00|2422.18|2421.68|2421.43|2420.93|2423.3|2422.8|2420.68|2420.18|314
1745577900000|2025-04-25 10:45:00|2421.55|2421.05|2420.43|2419.93|2422.18|2421.68|2419.68|2419.18|529
1745578200000|2025-04-25 10:50:00|2420.18|2419.68|2421.43|2420.93|2421.93|2421.43|2420.18|2419.68|423
1745578500000|2025-04-25 10:55:00|2421.3|2420.8|2421.3|2420.8|2422.68|2422.18|2420.68|2420.18|458
1745578800000|2025-04-25 11:00:00|2422.18|2421.68|2422.93|2422.43|2423.05|2422.55|2420.68|2420.18|471
1745579100000|2025-04-25 11:05:00|2423.18|2422.68|2424.68|2424.18|2424.93|2424.43|2422.55|2422.05|406
1745579400000|2025-04-25 11:10:00|2424.55|2424.05|2422.3|2421.8|2424.8|2424.3|2422.05|2421.55|417
1745579700000|2025-04-25 11:15:00|2422.18|2421.68|2422.43|2421.93|2423.43|2422.93|2421.93|2421.43|332
1745580000000|2025-04-25 11:20:00|2422.55|2422.05|2421.93|2421.43|2423.05|2422.55|2421.43|2420.93|429
1745580300000|2025-04-25 11:25:00|2422.05|2421.55|2421.68|2421.18|2422.43|2421.93|2421.3|2420.8|270
1745580600000|2025-04-25 11:30:00|2421.43|2420.93|2420.18|2419.68|2422.05|2421.55|2419.8|2419.3|295
1745580900000|2025-04-25 11:35:00|2420.3|2419.8|2419.93|2419.43|2421.93|2421.43|2419.05|2418.55|309
1745581200000|2025-04-25 11:40:00|2420.18|2419.68|2417.93|2417.43|2420.8|2420.3|2417.93|2417.43|255
1745581500000|2025-04-25 11:45:00|2417.8|2417.3|2419.68|2419.18|2420.18|2419.68|2417.8|2417.3|252
1745581800000|2025-04-25 11:50:00|2419.93|2419.43|2421.43|2420.93|2422.18|2421.68|2419.93|2419.43|161
1745582100000|2025-04-25 11:55:00|2421.68|2421.18|2423.68|2423.18|2423.8|2423.3|2421.68|2421.18|358
1745582400000|2025-04-25 12:00:00|2423.43|2422.93|2422.68|2422.18|2425.05|2424.55|2422.55|2422.05|395
1745582700000|2025-04-25 12:05:00|2422.43|2421.93|2425.18|2424.68|2425.18|2424.68|2422.18|2421.68|269
1745583000000|2025-04-25 12:10:00|2424.93|2424.43|2425.05|2424.55|2425.43|2424.93|2424.18|2423.68|215
1745583300000|2025-04-25 12:15:00|2425.18|2424.68|2426.05|2425.55|2426.43|2425.93|2424.05|2423.55|433
1745583600000|2025-04-25 12:20:00|2426.18|2425.68|2425.43|2424.93|2427.3|2426.8|2420.55|2420.05|1236
1745583900000|2025-04-25 12:25:00|2425.3|2424.8|2426.43|2425.93|2426.43|2425.93|2424.68|2424.18|262
1745584200000|2025-04-25 12:30:00|2426.18|2425.68|2427.43|2426.93|2427.68|2427.18|2425.43|2424.93|346
1745584500000|2025-04-25 12:35:00|2427.68|2427.18|2430.55|2430.05|2431.18|2430.68|2427.55|2427.05|473
1745584800000|2025-04-25 12:40:00|2430.68|2430.18|2429.55|2429.05|2431.43|2430.93|2429.18|2428.68|260
1745585100000|2025-04-25 12:45:00|2429.68|2429.18|2428.93|2428.43|2430.05|2429.55|2428.18|2427.68|294
1745585400000|2025-04-25 12:50:00|2429.05|2428.55|2429.3|2428.8|2430.18|2429.68|2428.43|2427.93|409
1745585700000|2025-04-25 12:55:00|2429.43|2428.93|2428.18|2427.68|2430.05|2429.55|2427.55|2427.05|469
1745586000000|2025-04-25 13:00:00|2428.3|2427.8|2426.68|2426.18|2428.8|2428.3|2425.93|2425.43|1357
1745586300000|2025-04-25 13:05:00|2426.55|2426.05|2427.68|2427.18|2433.18|2432.68|2426.43|2425.93|1290
1745586600000|2025-04-25 13:10:00|2427.55|2427.05|2427.55|2427.05|2428.68|2428.18|2426.93|2426.43|454
1745586900000|2025-04-25 13:15:00|2427.8|2427.3|2429.18|2428.68|2430.05|2429.55|2427.05|2426.55|580
1745587200000|2025-04-25 13:20:00|2429.43|2428.93|2430.05|2429.55|2431.43|2430.93|2429.18|2428.68|488
1745587500000|2025-04-25 13:25:00|2430.18|2429.68|2431.8|2431.3|2431.93|2431.43|2430.18|2429.68|317
1745587800000|2025-04-25 13:30:00|2432.3|2431.8|2432.3|2431.8|2433.05|2432.55|2429.68|2429.18|665
1745588100000|2025-04-25 13:35:00|2432.43|2431.93|2434.05|2433.55|2434.68|2434.18|2432.18|2431.68|749
1745588400000|2025-04-25 13:40:00|2434.3|2433.8|2431.05|2430.55|2435.17|2434.67|2430.67|2430.17|656
1745588700000|2025-04-25 13:45:00|2430.92|2430.42|2430.42|2429.92|2432.05|2431.55|2429.55|2429.05|499
1745589000000|2025-04-25 13:50:00|2430.55|2430.05|2430.55|2430.05|2432.05|2431.55|2429.3|2428.8|680
1745589300000|2025-04-25 13:55:00|2430.8|2430.3|2430.52|2430.02|2431.52|2431.02|2430.15|2429.65|773
1745589600000|2025-04-25 14:00:00|2430.65|2430.15|2431.77|2431.27|2434.27|2433.77|2430.65|2430.15|1050
1745589900000|2025-04-25 14:05:00|2431.65|2431.15|2432.27|2431.77|2433.4|2432.9|2431.65|2431.15|455
1745590200000|2025-04-25 14:10:00|2432.15|2431.65|2430.4|2429.9|2432.9|2432.4|2429.65|2429.15|1100
1745590500000|2025-04-25 14:15:00|2430.15|2429.65|2427.15|2426.65|2430.4|2429.9|2426.4|2425.9|815
1745590800000|2025-04-25 14:20:00|2427.02|2426.52|2424.9|2424.4|2427.65|2427.15|2421.15|2420.65|892
1745591100000|2025-04-25 14:25:00|2424.77|2424.27|2424.65|2424.15|2426.15|2425.65|2423.27|2422.77|575
1745591400000|2025-04-25 14:30:00|2424.77|2424.27|2426.15|2425.65|2426.4|2425.9|2423.4|2422.9|576
1745591700000|2025-04-25 14:35:00|2426.27|2425.77|2426.52|2426.02|2428.52|2428.02|2425.9|2425.4|575
1745592000000|2025-04-25 14:40:00|2426.65|2426.15|2427.65|2427.15|2427.77|2427.27|2425.4|2424.9|470
1745592300000|2025-04-25 14:45:00|2427.77|2427.27|2427.9|2427.4|2428.15|2427.65|2426.4|2425.9|454
1745592600000|2025-04-25 14:50:00|2427.77|2427.27|2427.9|2427.4|2428.65|2428.15|2426.9|2426.4|485
1745592900000|2025-04-25 14:55:00|2428.02|2427.52|2426.77|2426.27|2428.4|2427.9|2425.4|2424.9|560
1745593200000|2025-04-25 15:00:00|2426.65|2426.15|2425.65|2425.15|2427.65|2427.15|2425.4|2424.9|790
1745593500000|2025-04-25 15:05:00|2425.77|2425.27|2425.65|2425.15|2426.9|2426.4|2425.65|2425.15|748
1745593800000|2025-04-25 15:10:00|2425.77|2425.27|2425.27|2424.77|2427.15|2426.65|2424.9|2424.4|1186
1745594100000|2025-04-25 15:15:00|2425.15|2424.65|2424.77|2424.27|2425.9|2425.4|2423.65|2423.15|1272
1745594400000|2025-04-25 15:20:00|2424.9|2424.4|2424.64|2423.14|2425.9|2425.4|2423.65|2423.14|4238
1745594700000|2025-04-25 15:25:00|2425|2423.5|2423.85|2422.35|2425.01|2423.51|2423.85|2422.35|1297
1745595000000|2025-04-25 15:30:00|2424.22|2422.72|2425.6|2424.2|2426.47|2425.07|2423.84|2422.34|364
1745595300000|2025-04-25 15:35:00|2425.35|2423.95|2425.47|2424.07|2426.1|2424.7|2424.72|2423.32|252
1745595600000|2025-04-25 15:40:00|2425.6|2424.2|2426.35|2424.95|2427.1|2425.7|2425.6|2424.2|23
1745595900000|2025-04-25 15:45:00|2426.1|2424.7|2425.97|2424.57|2426.6|2425.2|2425.97|2424.57|28
1745596200000|2025-04-25 15:50:00|2426.1|2424.7|2427.1|2425.7|2427.35|2425.95|2426.1|2424.7|110
1745596500000|2025-04-25 15:55:00|2426.97|2425.57|2427.89|2426.39|2428.1|2426.7|2426.47|2425.07|42
1745596800000|2025-04-25 16:00:00|2427.52|2426.02|2428.27|2426.77|2428.65|2427.15|2427.52|2426.02|0
1745597100000|2025-04-25 16:05:00|2428.08|2426.58|2427.91|2426.41|2429.02|2427.52|2427.52|2426.02|0
1745597400000|2025-04-25 16:10:00|2427.92|2426.42|2428.66|2427.16|2428.67|2427.17|2427.9|2426.4|0
1745597700000|2025-04-25 16:15:00|2428.65|2427.15|2428.67|2427.17|2428.67|2427.17|2427.92|2426.42|0
1745598000000|2025-04-25 16:20:00|2428.68|2427.18|2429.08|2427.58|2429.45|2427.95|2428.29|2426.79|0
1745598300000|2025-04-25 16:25:00|2428.71|2427.21|2429.44|2427.94|2429.83|2428.33|2428.71|2427.21|0
1745598600000|2025-04-25 16:30:00|2429.45|2427.95|2430.19|2428.69|2430.19|2428.69|2428.7|2427.2|0
1745598900000|2025-04-25 16:35:00|2430.2|2428.7|2430.56|2429.06|2430.94|2429.44|2430.19|2428.69|0
1745599200000|2025-04-25 16:40:00|2430.57|2429.07|2430.96|2429.46|2431.32|2429.82|2430.56|2429.06|0
1745599500000|2025-04-25 16:45:00|2430.95|2429.45|2429.46|2427.96|2430.95|2429.45|2428.32|2426.82|0
1745599800000|2025-04-25 16:50:00|2429.45|2427.95|2429.86|2428.36|2430.22|2428.72|2429.07|2427.57|0
1745600100000|2025-04-25 16:55:00|2429.85|2428.35|2430.6|2429.1|2430.6|2429.1|2429.48|2427.98|0
1745600400000|2025-04-25 17:00:00|2430.59|2429.09|2430.78|2429.28|2430.98|2429.48|2429.84|2428.34|0
1745600700000|2025-04-25 17:05:00|2430.96|2429.46|2431|2429.5|2431.73|2430.23|2430.78|2429.28|0
1745601000000|2025-04-25 17:10:00|2430.99|2429.49|2432.12|2430.62|2432.12|2430.62|2430.99|2429.49|0
1745601300000|2025-04-25 17:15:00|2432.11|2430.61|2431.77|2430.27|2432.87|2431.37|2431.4|2429.9|0
1745601600000|2025-04-25 17:20:00|2431.78|2430.28|2431.43|2429.93|2432.52|2431.02|2431.4|2429.9|0
1745601900000|2025-04-25 17:25:00|2431.61|2430.11|2432.92|2431.42|2433.29|2431.79|2431.42|2429.92|0
1745602200000|2025-04-25 17:30:00|2432.91|2431.41|2432.16|2430.66|2432.92|2431.42|2431.41|2429.91|0
1745602500000|2025-04-25 17:35:00|2432.17|2430.67|2428.4|2426.9|2432.55|2431.05|2427.29|2425.79|0
1745602800000|2025-04-25 17:40:00|2428.03|2426.53|2428.77|2427.27|2429.56|2428.06|2427.08|2425.58|0
1745603100000|2025-04-25 17:45:00|2428.95|2427.45|2427.45|2425.95|2428.96|2427.46|2426.32|2424.82|0
1745603400000|2025-04-25 17:50:00|2427.63|2426.13|2425.55|2424.05|2427.65|2426.15|2425.18|2423.68|0
1745603700000|2025-04-25 17:55:00|2425.37|2423.87|2425.4|2423.9|2425.75|2424.25|2423.14|2421.64|0
1745604000000|2025-04-25 18:00:00|2425.76|2424.26|2426.9|2425.4|2428.02|2426.52|2424.83|2423.33|0
1745604300000|2025-04-25 18:05:00|2426.91|2425.41|2428.41|2426.91|2428.78|2427.28|2426.53|2425.03|0
1745604600000|2025-04-25 18:10:00|2428.42|2426.92|2428.39|2426.89|2428.96|2427.46|2428.01|2426.51|0
1745604900000|2025-04-25 18:15:00|2428.4|2426.9|2429.52|2428.02|2429.71|2428.21|2428.38|2426.88|0
1745605200000|2025-04-25 18:20:00|2429.51|2428.01|2431.39|2429.89|2431.4|2429.9|2429.32|2427.82|0
1745605500000|2025-04-25 18:25:00|2431.4|2429.9|2431.01|2429.51|2431.77|2430.27|2430.25|2428.75|0
1745605800000|2025-04-25 18:30:00|2431.19|2429.69|2431.75|2430.25|2432.12|2430.62|2431|2429.5|0
1745606100000|2025-04-25 18:35:00|2431.57|2430.07|2432.88|2431.38|2433.25|2431.75|2431.56|2430.06|0
1745606400000|2025-04-25 18:40:00|2433.07|2431.57|2432.89|2431.39|2433.64|2432.14|2432.88|2431.38|0
1745606700000|2025-04-25 18:45:00|2433.08|2431.58|2432.89|2431.39|2433.27|2431.77|2432.15|2430.65|0
1745607000000|2025-04-25 18:50:00|2432.88|2431.38|2432.88|2431.38|2432.89|2431.39|2430.61|2429.11|0
1745607300000|2025-04-25 18:55:00|2432.87|2431.37|2431.75|2430.25|2432.88|2431.38|2431.73|2430.23|0
1745607600000|2025-04-25 19:00:00|2431.74|2430.24|2432.52|2431.02|2432.52|2431.02|2431.38|2429.88|0
1745607900000|2025-04-25 19:05:00|2432.33|2430.83|2432.14|2430.64|2432.9|2431.4|2432.14|2430.64|0
1745608200000|2025-04-25 19:10:00|2432.15|2430.65|2431.76|2430.26|2432.52|2431.02|2431|2429.5|0
1745608500000|2025-04-25 19:15:00|2431.75|2430.25|2432.11|2430.61|2432.51|2431.01|2430.99|2429.49|0
1745608800000|2025-04-25 19:20:00|2432.12|2430.62|2432.7|2431.2|2433.26|2431.76|2432.11|2430.61|0
1745609100000|2025-04-25 19:25:00|2432.52|2431.02|2431|2429.5|2432.52|2431.02|2430.81|2429.31|0
1745609400000|2025-04-25 19:30:00|2430.99|2429.49|2431.35|2429.85|2431.74|2430.24|2430.25|2428.75|0
1745609700000|2025-04-25 19:35:00|2430.98|2429.48|2430.24|2428.74|2431.74|2430.24|2430.23|2428.73|0
1745610000000|2025-04-25 19:40:00|2430.42|2428.92|2431.72|2430.22|2431.73|2430.23|2429.84|2428.34|0
1745610300000|2025-04-25 19:45:00|2431.54|2430.04|2432.08|2430.58|2432.08|2430.58|2430.59|2429.09|0
1745610600000|2025-04-25 19:50:00|2432.11|2430.61|2433.62|2432.12|2433.64|2432.14|2431.72|2430.22|0
1745610900000|2025-04-25 19:55:00|2433.25|2431.75|2434.89|2433.39|2436.02|2434.52|2432.5|2431|0
1745611200000|2025-04-25 20:00:00|2434.9|2433.4|2434.7|2433.2|2436.43|2434.93|2434.63|2433.13|0
1745611500000|2025-04-25 20:05:00|2434.71|2433.21|2434.97|2433.47|2435.23|2433.73|2434.07|2432.57|0
1745611800000|2025-04-25 20:10:00|2434.96|2433.46|2436.35|2434.85|2436.5|2435|2434.82|2433.32|0
1745612100000|2025-04-25 20:15:00|2436.43|2434.93|2435.87|2434.37|2437.06|2435.56|2435.79|2434.29|0
1745612400000|2025-04-25 20:20:00|2435.86|2434.36|2435.6|2434.1|2436.35|2434.85|2435.3|2433.8|0
1745612700000|2025-04-25 20:25:00|2435.53|2434.03|2435.87|2434.37|2436.17|2434.67|2435.45|2433.95|0
1745613000000|2025-04-25 20:30:00|2435.94|2434.44|2436.62|2435.12|2436.62|2435.12|2435.87|2434.37|0
1745613300000|2025-04-25 20:35:00|2436.61|2435.11|2436.35|2434.85|2438|2436.5|2436.35|2434.85|0
1745613600000|2025-04-25 20:40:00|2436.43|2434.93|2435.87|2434.37|2436.58|2435.08|2435.68|2434.18|0
1745613900000|2025-04-25 20:45:00|2435.86|2434.36|2436.35|2434.85|2436.43|2434.93|2435.72|2434.22|0
1745614200000|2025-04-25 20:50:00|2436.28|2434.78|2435.94|2434.44|2436.35|2434.85|2435.94|2434.44|0
1745614500000|2025-04-25 20:55:00|2436.02|2434.52|2436.02|2434.52|2436.09|2434.59|2435.68|2434.18|0
1745791200000|2025-04-27 22:00:00|2430.78|2429.28|2430.67|2429.17|2431.15|2429.65|2430.26|2428.76|0
1745791500000|2025-04-27 22:05:00|2430.63|2429.13|2429.99|2428.49|2431.72|2430.22|2429.77|2428.27|0
1745791800000|2025-04-27 22:10:00|2429.96|2428.46|2429.72|2428.22|2430.61|2429.11|2429.51|2428.01|0
1745792100000|2025-04-27 22:15:00|2429.69|2428.19|2428.82|2427.32|2429.72|2428.22|2428.79|2427.29|0
1745792400000|2025-04-27 22:20:00|2428.79|2427.29|2430.1|2428.6|2430.1|2428.6|2428.75|2427.25|0
1745792700000|2025-04-27 22:25:00|2430.25|2428.75|2431.08|2429.58|2431.27|2429.77|2429.88|2428.38|0
1745793000000|2025-04-27 22:30:00|2431.12|2429.62|2430.96|2429.46|2431.12|2429.62|2430.33|2428.83|0
1745793300000|2025-04-27 22:35:00|2430.92|2429.42|2430.13|2428.63|2431.07|2429.57|2430.02|2428.52|0
1745793600000|2025-04-27 22:40:00|2430.14|2428.64|2429.91|2428.41|2430.55|2429.05|2429.69|2428.19|0
1745793900000|2025-04-27 22:45:00|2429.87|2428.37|2429.53|2428.03|2430.21|2428.71|2429.12|2427.62|0
1745794200000|2025-04-27 22:50:00|2429.54|2428.04|2429.85|2428.35|2429.85|2428.35|2428.75|2427.25|0
1745794500000|2025-04-27 22:55:00|2429.89|2428.39|2429.11|2427.61|2429.93|2428.43|2428.93|2427.43|0
1745794800000|2025-04-27 23:00:00|2429.08|2427.58|2428.7|2427.2|2429.08|2427.58|2427.95|2426.45|0
1745795100000|2025-04-27 23:05:00|2428.74|2427.24|2428.4|2426.9|2428.85|2427.35|2427.84|2426.34|0
1745795400000|2025-04-27 23:10:00|2428.44|2426.94|2428.89|2427.39|2429.49|2427.99|2428.33|2426.83|0
1745795700000|2025-04-27 23:15:00|2428.93|2427.43|2428.48|2426.98|2429.15|2427.65|2428.1|2426.6|0
1745796000000|2025-04-27 23:20:00|2428.44|2426.94|2428.1|2426.6|2428.55|2427.05|2428.06|2426.56|0
1745796300000|2025-04-27 23:25:00|2428.03|2426.53|2428.59|2427.09|2429|2427.5|2427.47|2425.97|0
1745796600000|2025-04-27 23:30:00|2428.63|2427.13|2429.26|2427.76|2429.34|2427.84|2428.63|2427.13|0
1745796900000|2025-04-27 23:35:00|2429.23|2427.73|2429.04|2427.54|2429.3|2427.8|2428.89|2427.39|0
1745797200000|2025-04-27 23:40:00|2429.08|2427.58|2428.48|2426.98|2429.26|2427.76|2428.36|2426.86|0
1745797500000|2025-04-27 23:45:00|2428.51|2427.01|2428.85|2427.35|2429.3|2427.8|2428.4|2426.9|0
1745797800000|2025-04-27 23:50:00|2428.89|2427.39|2429.1|2427.6|2429.1|2427.6|2428.25|2426.75|0
1745798100000|2025-04-27 23:55:00|2429.03|2427.53|2429.13|2427.63|2429.96|2428.46|2428.79|2427.29|0
1745798400000|2025-04-28 00:00:00|2429.21|2427.71|2429.69|2428.19|2429.77|2428.27|2428.76|2427.26|0
1745798700000|2025-04-28 00:05:00|2429.7|2428.2|2430.22|2428.72|2430.29|2428.79|2428.68|2427.18|0
1745799000000|2025-04-28 00:10:00|2430.14|2428.64|2430.75|2429.25|2430.83|2429.33|2429.47|2427.97|0
1745799300000|2025-04-28 00:15:00|2430.79|2429.29|2430.49|2428.99|2431.96|2430.46|2430.12|2428.62|0
1745799600000|2025-04-28 00:20:00|2430.31|2428.81|2429.39|2427.89|2430.31|2428.81|2428.1|2426.6|0
1745799900000|2025-04-28 00:25:00|2429.4|2427.9|2430.5|2429|2430.5|2429|2429.01|2427.51|0
1745800200000|2025-04-28 00:30:00|2430.13|2428.63|2430.87|2429.37|2431.06|2429.56|2429.39|2427.89|0
1745800500000|2025-04-28 00:35:00|2430.5|2429|2429.57|2428.07|2430.51|2429.01|2429.38|2427.88|0
1745800800000|2025-04-28 00:40:00|2429.39|2427.89|2429.38|2427.88|2429.76|2428.26|2429.01|2427.51|0
1745801100000|2025-04-28 00:45:00|2429.37|2427.87|2428.64|2427.14|2429.38|2427.88|2427.9|2426.4|0
1745801400000|2025-04-28 00:50:00|2429.01|2427.51|2428.64|2427.14|2429.01|2427.51|2428.63|2427.13|0
1745801700000|2025-04-28 00:55:00|2428.63|2427.13|2427.9|2426.4|2428.64|2427.14|2427.52|2426.02|0
1745802000000|2025-04-28 01:00:00|2427.54|2426.04|2428.27|2426.77|2428.64|2427.14|2427.16|2425.66|0
1745802300000|2025-04-28 01:05:00|2428.26|2426.76|2427.89|2426.39|2428.26|2426.76|2427.89|2426.39|0
1745802600000|2025-04-28 01:10:00|2427.9|2426.4|2428.66|2427.16|2428.83|2427.33|2427.89|2426.39|0
1745802900000|2025-04-28 01:15:00|2428.65|2427.15|2428.28|2426.78|2429.03|2427.53|2428.1|2426.6|0
1745803200000|2025-04-28 01:20:00|2427.91|2426.41|2428.09|2426.59|2428.65|2427.15|2427.91|2426.41|0
1745803500000|2025-04-28 01:25:00|2427.9|2426.4|2427.91|2426.41|2428.27|2426.77|2427.54|2426.04|0
1745803800000|2025-04-28 01:30:00|2427.54|2426.04|2425.69|2424.19|2427.91|2426.41|2425.68|2424.18|0
1745804100000|2025-04-28 01:35:00|2425.32|2423.82|2426.07|2424.57|2426.81|2425.31|2425.32|2423.82|0
1745804400000|2025-04-28 01:40:00|2426.08|2424.58|2425.52|2424.02|2426.44|2424.94|2424.97|2423.47|0
1745804700000|2025-04-28 01:45:00|2425.71|2424.21|2426.45|2424.95|2426.82|2425.32|2425.34|2423.84|0
1745805000000|2025-04-28 01:50:00|2426.81|2425.31|2426.81|2425.31|2426.82|2425.32|2426.45|2424.95|0
1745805300000|2025-04-28 01:55:00|2426.82|2425.32|2427.19|2425.69|2427.19|2425.69|2426.81|2425.31|0
1745805600000|2025-04-28 02:00:00|2426.82|2425.32|2426.82|2425.32|2427.2|2425.7|2426.45|2424.95|0
1745805900000|2025-04-28 02:05:00|2427|2425.5|2427.19|2425.69|2427.93|2426.43|2426.83|2425.33|0
1745806200000|2025-04-28 02:10:00|2426.83|2425.33|2426.09|2424.59|2427.19|2425.69|2425.9|2424.4|0
1745806500000|2025-04-28 02:15:00|2425.91|2424.41|2427.02|2425.52|2427.2|2425.7|2425.72|2424.22|0
1745806800000|2025-04-28 02:20:00|2427.2|2425.7|2427.22|2425.72|2427.22|2425.72|2426.84|2425.34|0
1745807100000|2025-04-28 02:25:00|2427.21|2425.71|2427.21|2425.71|2427.57|2426.07|2426.83|2425.33|0
1745807400000|2025-04-28 02:30:00|2427.57|2426.07|2427.57|2426.07|2427.58|2426.08|2427.2|2425.7|0
1745807700000|2025-04-28 02:35:00|2427.94|2426.44|2428.3|2426.8|2428.3|2426.8|2427.93|2426.43|0
1745808000000|2025-04-28 02:40:00|2428.66|2427.16|2428.3|2426.8|2428.67|2427.17|2428.3|2426.8|0
1745808300000|2025-04-28 02:45:00|2428.29|2426.79|2428.3|2426.8|2428.48|2426.98|2428.29|2426.79|0
1745808600000|2025-04-28 02:50:00|2428.67|2427.17|2427.92|2426.42|2429.04|2427.54|2427.92|2426.42|0
1745808900000|2025-04-28 02:55:00|2427.91|2426.41|2426.81|2425.31|2427.91|2426.41|2425.69|2424.19|0
1745809200000|2025-04-28 03:00:00|2427.18|2425.68|2427.36|2425.86|2427.55|2426.05|2427.17|2425.67|0
1745809500000|2025-04-28 03:05:00|2426.81|2425.31|2426.8|2425.3|2426.81|2425.31|2426.43|2424.93|0
1745809800000|2025-04-28 03:10:00|2426.81|2425.31|2426.8|2425.3|2427.54|2426.04|2426.43|2424.93|0
1745810100000|2025-04-28 03:15:00|2427.17|2425.67|2427.17|2425.67|2427.17|2425.67|2427.17|2425.67|0
1745810400000|2025-04-28 03:20:00|2427.16|2425.66|2427.15|2425.65|2427.9|2426.4|2427.15|2425.65|0
1745810700000|2025-04-28 03:25:00|2426.79|2425.29|2426.61|2425.11|2426.8|2425.3|2425.68|2424.18|0
1745811000000|2025-04-28 03:30:00|2426.8|2425.3|2426.79|2425.29|2426.8|2425.3|2426.43|2424.93|0
1745811300000|2025-04-28 03:35:00|2426.42|2424.92|2427.15|2425.65|2427.16|2425.66|2426.42|2424.92|0
1745811600000|2025-04-28 03:40:00|2427.16|2425.66|2427.15|2425.65|2427.16|2425.66|2426.97|2425.47|0
1745811900000|2025-04-28 03:45:00|2427.16|2425.66|2426.78|2425.28|2427.34|2425.84|2426.42|2424.92|0
1745812200000|2025-04-28 03:50:00|2426.79|2425.29|2426.41|2424.91|2426.79|2425.29|2426.41|2424.91|0
1745812500000|2025-04-28 03:55:00|2425.68|2424.18|2425.69|2424.19|2425.87|2424.37|2425.31|2423.81|0
1745812800000|2025-04-28 04:00:00|2425.87|2424.37|2426.42|2424.92|2426.42|2424.92|2425.69|2424.19|0
1745813100000|2025-04-28 04:05:00|2426.43|2424.93|2426.42|2424.92|2426.79|2425.29|2426.42|2424.92|0
1745813400000|2025-04-28 04:10:00|2426.43|2424.93|2426.43|2424.93|2426.61|2425.11|2426.05|2424.55|0
1745813700000|2025-04-28 04:15:00|2426.42|2424.92|2426.79|2425.29|2426.79|2425.29|2426.42|2424.92|0
1745814000000|2025-04-28 04:20:00|2426.42|2424.92|2426.79|2425.29|2426.79|2425.29|2426.42|2424.92|0
1745814300000|2025-04-28 04:25:00|2427.16|2425.66|2427.54|2426.04|2427.73|2426.23|2427.16|2425.66|0
1745814600000|2025-04-28 04:30:00|2427.53|2426.03|2426.8|2425.3|2427.53|2426.03|2426.79|2425.29|0
1745814900000|2025-04-28 04:35:00|2426.99|2425.49|2426.8|2425.3|2427.53|2426.03|2426.8|2425.3|0
1745815200000|2025-04-28 04:40:00|2426.79|2425.29|2427.54|2426.04|2427.54|2426.04|2426.43|2424.93|0
1745815500000|2025-04-28 04:45:00|2427.73|2426.23|2427.91|2426.41|2427.91|2426.41|2427.73|2426.23|0
1745815800000|2025-04-28 04:50:00|2427.9|2426.4|2427.53|2426.03|2427.91|2426.41|2427.53|2426.03|0
1745816100000|2025-04-28 04:55:00|2427.52|2426.02|2427.53|2426.03|2427.53|2426.03|2427.16|2425.66|0
1745816400000|2025-04-28 05:00:00|2427.52|2426.02|2427.89|2426.39|2427.89|2426.39|2427.16|2425.66|0
1745816700000|2025-04-28 05:05:00|2427.9|2426.4|2427.15|2425.65|2428.26|2426.76|2426.79|2425.29|0
1745817000000|2025-04-28 05:10:00|2427.16|2425.66|2427.17|2425.67|2427.72|2426.22|2427.16|2425.66|0
1745817300000|2025-04-28 05:15:00|2426.8|2425.3|2427.17|2425.67|2427.54|2426.04|2426.43|2424.93|0
1745817600000|2025-04-28 05:20:00|2426.81|2425.31|2426.44|2424.94|2426.81|2425.31|2426.43|2424.93|0
1745817900000|2025-04-28 05:25:00|2426.43|2424.93|2426.06|2424.56|2426.44|2424.94|2426.06|2424.56|0
1745818200000|2025-04-28 05:30:00|2425.69|2424.19|2424.6|2423.1|2425.88|2424.38|2422.96|2421.46|0
1745818500000|2025-04-28 05:35:00|2424.59|2423.09|2424.6|2423.1|2424.61|2423.11|2423.5|2422|0
1745818800000|2025-04-28 05:40:00|2424.61|2423.11|2423.85|2422.35|2424.97|2423.47|2423.49|2421.99|0
1745819100000|2025-04-28 05:45:00|2424.22|2422.72|2423.13|2421.63|2424.22|2422.72|2422.03|2420.53|0
1745819400000|2025-04-28 05:50:00|2422.77|2421.27|2423.5|2422|2423.87|2422.37|2422.76|2421.26|0
1745819700000|2025-04-28 05:55:00|2423.13|2421.63|2423.5|2422|2423.87|2422.37|2422.77|2421.27|0
1745820000000|2025-04-28 06:00:00|2423.51|2422.01|2424.64|2423.14|2425.38|2423.88|2423.15|2421.65|0
1745820300000|2025-04-28 06:05:00|2424.27|2422.77|2425.37|2423.87|2425.38|2423.88|2424.27|2422.77|0
1745820600000|2025-04-28 06:10:00|2425.19|2423.69|2426.47|2424.97|2427.2|2425.7|2425.19|2423.69|0
1745820900000|2025-04-28 06:15:00|2426.1|2424.6|2426.12|2424.62|2426.5|2425|2425.36|2423.86|0
1745821200000|2025-04-28 06:20:00|2426.48|2424.98|2426.12|2424.62|2426.86|2425.36|2426.11|2424.61|0
1745821500000|2025-04-28 06:25:00|2425.75|2424.25|2426.13|2424.63|2426.13|2424.63|2425.38|2423.88|0
1745821800000|2025-04-28 06:30:00|2426.12|2424.62|2425.24|2423.84|2428.61|2427.21|2425.24|2423.84|10
1745822100000|2025-04-28 06:35:00|2425.61|2424.21|2425.74|2424.34|2425.74|2424.34|2425.61|2424.21|0
1745822400000|2025-04-28 06:40:00|2426.24|2424.84|2426.61|2425.21|2426.86|2425.46|2425.99|2424.59|1
1745822700000|2025-04-28 06:45:00|2427.99|2426.59|2428.24|2426.84|2428.49|2427.09|2427.99|2426.59|7
1745823000000|2025-04-28 06:50:00|2428.11|2426.71|2428.99|2427.59|2429.24|2427.84|2428.11|2426.71|2
1745823300000|2025-04-28 06:55:00|2429.03|2427.53|2431.04|2429.54|2431.23|2429.73|2429.03|2427.53|0
1745823600000|2025-04-28 07:00:00|2431.59|2430.09|2433.16|2432.66|2438.66|2438.16|2427.29|2426.79|2707
1745823900000|2025-04-28 07:05:00|2432.91|2432.41|2434.79|2434.29|2437.66|2437.16|2432.91|2432.41|1290
1745824200000|2025-04-28 07:10:00|2434.91|2434.41|2434.54|2434.04|2434.91|2434.41|2432.79|2432.29|725
1745824500000|2025-04-28 07:15:00|2434.66|2434.16|2435.29|2434.79|2436.29|2435.79|2432.54|2432.04|750
1745824800000|2025-04-28 07:20:00|2435.54|2435.04|2436.79|2436.29|2437.79|2437.29|2434.16|2433.66|722
1745825100000|2025-04-28 07:25:00|2436.54|2436.04|2437.79|2437.29|2438.91|2438.41|2435.66|2435.16|777
1745825400000|2025-04-28 07:30:00|2436.79|2436.29|2432.54|2432.04|2437.91|2437.41|2432.54|2432.04|908
1745825700000|2025-04-28 07:35:00|2432.79|2432.29|2430.29|2429.79|2433.54|2433.04|2429.54|2429.04|699
1745826000000|2025-04-28 07:40:00|2430.16|2429.66|2428.29|2427.79|2431.79|2431.29|2428.16|2427.66|518
1745826300000|2025-04-28 07:45:00|2428.54|2428.04|2425.41|2424.91|2429.04|2428.54|2425.04|2424.54|533
1745826600000|2025-04-28 07:50:00|2425.54|2425.04|2426.41|2425.91|2426.54|2426.04|2424.54|2424.04|516
1745826900000|2025-04-28 07:55:00|2426.54|2426.04|2424.41|2423.91|2426.54|2426.04|2424.29|2423.79|445
1745827200000|2025-04-28 08:00:00|2424.66|2424.16|2426.41|2425.91|2426.79|2426.29|2423.79|2423.29|483
1745827500000|2025-04-28 08:05:00|2426.29|2425.79|2424.29|2423.79|2426.54|2426.04|2423.66|2423.16|501
1745827800000|2025-04-28 08:10:00|2424.41|2423.91|2423.41|2422.91|2425.04|2424.54|2423.04|2422.54|444
1745828100000|2025-04-28 08:15:00|2423.29|2422.79|2425.54|2425.04|2426.16|2425.66|2422.79|2422.29|402
1745828400000|2025-04-28 08:20:00|2425.66|2425.16|2426.79|2426.29|2427.04|2426.54|2424.79|2424.29|337
1745828700000|2025-04-28 08:25:00|2426.29|2425.79|2429.79|2429.29|2430.66|2430.16|2425.91|2425.41|735
1745829000000|2025-04-28 08:30:00|2430.04|2429.54|2430.79|2430.29|2431.79|2431.29|2429.29|2428.79|775
1745829300000|2025-04-28 08:35:00|2430.66|2430.16|2430.29|2429.79|2430.91|2430.41|2429.54|2429.04|405
1745829600000|2025-04-28 08:40:00|2430.54|2430.04|2430.04|2429.54|2430.54|2430.04|2429.04|2428.54|589
1745829900000|2025-04-28 08:45:00|2429.91|2429.41|2426.79|2426.29|2430.54|2430.04|2426.54|2426.04|593
1745830200000|2025-04-28 08:50:00|2426.66|2426.16|2428.04|2427.54|2428.04|2427.54|2425.54|2425.04|516
1745830500000|2025-04-28 08:55:00|2428.29|2427.79|2428.54|2428.04|2429.04|2428.54|2427.79|2427.29|353
1745830800000|2025-04-28 09:00:00|2428.66|2428.16|2428.91|2428.41|2429.79|2429.29|2428.04|2427.54|485
1745831100000|2025-04-28 09:05:00|2429.04|2428.54|2429.79|2429.29|2430.54|2430.04|2428.54|2428.04|333
1745831400000|2025-04-28 09:10:00|2430.04|2429.54|2431.29|2430.79|2431.29|2430.79|2429.41|2428.91|393
1745831700000|2025-04-28 09:15:00|2431.41|2430.91|2431.29|2430.79|2432.04|2431.54|2430.79|2430.29|478
1745832000000|2025-04-28 09:20:00|2431.16|2430.66|2432.29|2431.79|2432.79|2432.29|2431.16|2430.66|527
1745832300000|2025-04-28 09:25:00|2432.16|2431.66|2433.79|2433.29|2434.29|2433.79|2431.79|2431.29|475
1745832600000|2025-04-28 09:30:00|2433.54|2433.04|2434.54|2434.04|2435.91|2435.41|2433.54|2433.04|467
1745832900000|2025-04-28 09:35:00|2434.41|2433.91|2433.79|2433.29|2434.54|2434.04|2433.29|2432.79|333
1745833200000|2025-04-28 09:40:00|2433.91|2433.41|2434.29|2433.79|2434.54|2434.04|2433.29|2432.79|167
1745833500000|2025-04-28 09:45:00|2434.04|2433.54|2434.29|2433.79|2434.79|2434.29|2433.54|2433.04|126
1745833800000|2025-04-28 09:50:00|2434.16|2433.66|2434.79|2434.29|2435.66|2435.16|2433.91|2433.41|298
1745834100000|2025-04-28 09:55:00|2434.66|2434.16|2433.66|2433.16|2435.04|2434.54|2433.66|2433.16|312
1745834400000|2025-04-28 10:00:00|2433.79|2433.29|2434.04|2433.54|2434.54|2434.04|2432.91|2432.41|239
1745834700000|2025-04-28 10:05:00|2433.91|2433.41|2433.41|2432.91|2434.29|2433.79|2433.29|2432.79|196
1745835000000|2025-04-28 10:10:00|2433.29|2432.79|2434.79|2434.29|2435.04|2434.54|2433.29|2432.79|317
1745835300000|2025-04-28 10:15:00|2434.91|2434.41|2433.16|2432.66|2435.29|2434.79|2433.04|2432.54|217
1745835600000|2025-04-28 10:20:00|2433.04|2432.54|2433.41|2432.91|2433.41|2432.91|2431.91|2431.41|261
1745835900000|2025-04-28 10:25:00|2433.29|2432.79|2433.41|2432.91|2433.54|2433.04|2432.54|2432.04|94
1745836200000|2025-04-28 10:30:00|2433.66|2433.16|2434.04|2433.54|2434.29|2433.79|2433.29|2432.79|108
1745836500000|2025-04-28 10:35:00|2433.79|2433.29|2434.04|2433.54|2434.79|2434.29|2433.29|2432.79|120
1745836800000|2025-04-28 10:40:00|2434.16|2433.66|2434.29|2433.79|2434.79|2434.29|2433.41|2432.91|391
1745837100000|2025-04-28 10:45:00|2434.54|2434.04|2435.66|2435.16|2435.79|2435.29|2434.04|2433.54|2278
1745837400000|2025-04-28 10:50:00|2435.54|2435.04|2432.54|2432.04|2435.79|2435.29|2432.41|2431.91|292
1745837700000|2025-04-28 10:55:00|2432.41|2431.91|2432.04|2431.54|2432.79|2432.29|2431.54|2431.04|1181
1745838000000|2025-04-28 11:00:00|2432.16|2431.66|2430.54|2430.04|2432.29|2431.79|2430.29|2429.79|346
1745838300000|2025-04-28 11:05:00|2430.29|2429.79|2430.29|2429.79|2431.54|2431.04|2429.66|2429.16|290
1745838600000|2025-04-28 11:10:00|2430.41|2429.91|2429.54|2429.04|2430.91|2430.41|2429.16|2428.66|313
1745838900000|2025-04-28 11:15:00|2429.41|2428.91|2430.04|2429.54|2430.91|2430.41|2429.29|2428.79|230
1745839200000|2025-04-28 11:20:00|2430.16|2429.66|2431.16|2430.66|2431.29|2430.79|2428.79|2428.29|366
1745839500000|2025-04-28 11:25:00|2431.04|2430.54|2432.29|2431.79|2432.79|2432.29|2430.41|2429.91|282
1745839800000|2025-04-28 11:30:00|2432.41|2431.91|2432.29|2431.79|2432.54|2432.04|2431.29|2430.79|106
1745840100000|2025-04-28 11:35:00|2432.41|2431.91|2433.91|2433.41|2434.04|2433.54|2431.29|2430.79|169
1745840400000|2025-04-28 11:40:00|2434.04|2433.54|2434.54|2434.04|2435.29|2434.79|2433.79|2433.29|195
1745840700000|2025-04-28 11:45:00|2434.66|2434.16|2435.79|2435.29|2435.91|2435.41|2433.66|2433.16|229
1745841000000|2025-04-28 11:50:00|2435.66|2435.16|2434.91|2434.41|2436.04|2435.54|2434.79|2434.29|139
1745841300000|2025-04-28 11:55:00|2435.04|2434.54|2436.04|2435.54|2436.04|2435.54|2434.54|2434.04|102
1745841600000|2025-04-28 12:00:00|2436.16|2435.66|2435.04|2434.54|2436.91|2436.41|2434.91|2434.41|299
1745841900000|2025-04-28 12:05:00|2435.16|2434.66|2435.04|2434.54|2435.41|2434.91|2433.91|2433.41|323
1745842200000|2025-04-28 12:10:00|2435.16|2434.66|2435.29|2434.79|2435.79|2435.29|2433.54|2433.04|373
1745842500000|2025-04-28 12:15:00|2435.54|2435.04|2436.29|2435.79|2437.41|2436.91|2435.54|2435.04|224
1745842800000|2025-04-28 12:20:00|2436.16|2435.66|2435.29|2434.79|2436.16|2435.66|2434.66|2434.16|183
1745843100000|2025-04-28 12:25:00|2435.41|2434.91|2435.79|2435.29|2436.79|2436.29|2434.91|2434.41|193
1745843400000|2025-04-28 12:30:00|2436.04|2435.54|2436.66|2436.16|2437.16|2436.66|2435.54|2435.04|271
1745843700000|2025-04-28 12:35:00|2436.79|2436.29|2436.91|2436.41|2437.29|2436.79|2436.29|2435.79|342
1745844000000|2025-04-28 12:40:00|2437.04|2436.54|2436.66|2436.16|2437.29|2436.79|2436.04|2435.54|102
1745844300000|2025-04-28 12:45:00|2436.54|2436.04|2438.16|2437.66|2438.79|2438.29|2436.54|2436.04|212
1745844600000|2025-04-28 12:50:00|2438.04|2437.54|2438.16|2437.66|2438.79|2438.29|2437.79|2437.29|342
1745844900000|2025-04-28 12:55:00|2438.04|2437.54|2438.04|2437.54|2438.54|2438.04|2437.16|2436.66|264
1745845200000|2025-04-28 13:00:00|2438.29|2437.79|2438.04|2437.54|2439.04|2438.54|2437.79|2437.29|372
1745845500000|2025-04-28 13:05:00|2438.16|2437.66|2438.04|2437.54|2438.79|2438.29|2437.16|2436.66|406
1745845800000|2025-04-28 13:10:00|2438.29|2437.79|2439.04|2438.54|2440.04|2439.54|2438.16|2437.66|439
1745846100000|2025-04-28 13:15:00|2439.16|2438.66|2438.16|2437.66|2439.79|2439.29|2438.16|2437.66|468
1745846400000|2025-04-28 13:20:00|2438.04|2437.54|2438.29|2437.79|2438.79|2438.29|2437.66|2437.16|251
1745846700000|2025-04-28 13:25:00|2438.04|2437.54|2437.79|2437.29|2438.66|2438.16|2437.41|2436.91|214
1745847000000|2025-04-28 13:30:00|2438.04|2437.54|2436.04|2435.54|2438.79|2438.29|2435.29|2434.79|711
1745847300000|2025-04-28 13:35:00|2435.91|2435.41|2435.79|2435.29|2437.54|2437.04|2435.29|2434.79|453
1745847600000|2025-04-28 13:40:00|2435.66|2435.16|2438.16|2437.66|2439.04|2438.54|2435.54|2435.04|525
1745847900000|2025-04-28 13:45:00|2438.29|2437.79|2437.79|2437.29|2439.54|2439.04|2436.79|2436.29|822
1745848200000|2025-04-28 13:50:00|2437.66|2437.16|2437.29|2436.79|2437.79|2437.29|2436.54|2436.04|445
1745848500000|2025-04-28 13:55:00|2436.79|2436.29|2437.66|2437.16|2438.29|2437.79|2436.29|2435.79|1239
1745848800000|2025-04-28 14:00:00|2437.79|2437.29|2439.04|2438.54|2439.04|2438.54|2435.29|2434.79|1012
1745849100000|2025-04-28 14:05:00|2439.29|2438.79|2440.66|2440.16|2441.16|2440.66|2439.29|2438.79|710
1745849400000|2025-04-28 14:10:00|2440.79|2440.29|2440.79|2440.29|2441.29|2440.79|2439.91|2439.41|534
1745849700000|2025-04-28 14:15:00|2440.54|2440.04|2440.04|2439.54|2441.29|2440.79|2439.29|2438.79|1427
1745850000000|2025-04-28 14:20:00|2440.41|2439.91|2440.79|2440.29|2441.16|2440.66|2438.66|2438.16|432
1745850300000|2025-04-28 14:25:00|2440.91|2440.41|2440.04|2439.54|2441.66|2441.16|2439.79|2439.29|2378
1745850600000|2025-04-28 14:30:00|2440.16|2439.66|2438.91|2438.41|2440.79|2440.29|2437.79|2437.29|592
1745850900000|2025-04-28 14:35:00|2439.29|2438.79|2440.04|2439.54|2440.79|2440.29|2438.91|2438.41|413
1745851200000|2025-04-28 14:40:00|2439.79|2439.29|2439.04|2438.54|2440.04|2439.54|2438.04|2437.54|578
1745851500000|2025-04-28 14:45:00|2438.91|2438.41|2438.29|2437.79|2440.04|2439.54|2438.16|2437.66|484
1745851800000|2025-04-28 14:50:00|2438.04|2437.54|2435.04|2434.54|2438.04|2437.54|2434.29|2433.79|456
1745852100000|2025-04-28 14:55:00|2435.16|2434.66|2434.91|2434.41|2435.29|2434.79|2434.04|2433.54|1500
1745852400000|2025-04-28 15:00:00|2435.04|2434.54|2434.66|2434.16|2435.79|2435.29|2433.79|2433.29|487
1745852700000|2025-04-28 15:05:00|2434.79|2434.29|2431.54|2431.04|2435.04|2434.54|2431.41|2430.91|719
1745853000000|2025-04-28 15:10:00|2431.79|2431.29|2430.79|2430.29|2431.91|2431.41|2430.54|2430.04|884
1745853300000|2025-04-28 15:15:00|2430.91|2430.41|2429.29|2428.79|2430.91|2430.41|2428.29|2427.79|1464
1745853600000|2025-04-28 15:20:00|2429.04|2428.54|2426.8|2425.3|2429.54|2429.04|2426.54|2425.3|1988
1745853900000|2025-04-28 15:25:00|2426.79|2425.29|2425.28|2423.78|2426.79|2425.29|2424.9|2423.4|620
1745854200000|2025-04-28 15:30:00|2425.29|2423.79|2427.99|2426.59|2428.36|2426.96|2424.92|2423.42|313
1745854500000|2025-04-28 15:35:00|2428.36|2426.96|2427.24|2425.84|2428.36|2426.96|2425.61|2424.21|237
1745854800000|2025-04-28 15:40:00|2427.36|2425.96|2427.11|2425.71|2428.49|2427.09|2426.86|2425.46|64
1745855100000|2025-04-28 15:45:00|2426.99|2425.59|2426.61|2425.21|2426.99|2425.59|2426.11|2424.71|7
1745855400000|2025-04-28 15:50:00|2426.74|2425.34|2427.61|2426.21|2427.61|2426.21|2426.61|2425.21|0
1745855700000|2025-04-28 15:55:00|2427.74|2426.34|2427.66|2426.16|2427.74|2426.34|2427.24|2425.84|2008
1745856000000|2025-04-28 16:00:00|2427.65|2426.15|2426.14|2424.64|2428.03|2426.53|2425.4|2423.9|0
1745856300000|2025-04-28 16:05:00|2426.5|2425|2426.11|2424.61|2426.51|2425.01|2425.73|2424.23|0
1745856600000|2025-04-28 16:10:00|2426.1|2424.6|2426.11|2424.61|2426.3|2424.8|2424.99|2423.49|0
1745856900000|2025-04-28 16:15:00|2426.12|2424.62|2427.24|2425.74|2427.62|2426.12|2426.12|2424.62|0
1745857200000|2025-04-28 16:20:00|2427.25|2425.75|2426.86|2425.36|2427.25|2425.75|2425.73|2424.23|0
1745857500000|2025-04-28 16:25:00|2426.49|2424.99|2425.73|2424.23|2426.85|2425.35|2425.17|2423.67|0
1745857800000|2025-04-28 16:30:00|2426.09|2424.59|2426.12|2424.62|2427.24|2425.74|2425.73|2424.23|0
1745858100000|2025-04-28 16:35:00|2426.11|2424.61|2426.14|2424.64|2427.26|2425.76|2425.74|2424.24|0
1745858400000|2025-04-28 16:40:00|2426.13|2424.63|2426.89|2425.39|2427.26|2425.76|2425.76|2424.26|0
1745858700000|2025-04-28 16:45:00|2426.88|2425.38|2427.65|2426.15|2428.02|2426.52|2426.51|2425.01|0
1745859000000|2025-04-28 16:50:00|2427.28|2425.78|2425.41|2423.91|2427.28|2425.78|2425.03|2423.53|0
1745859300000|2025-04-28 16:55:00|2425.04|2423.54|2424.3|2422.8|2425.04|2423.54|2423.17|2421.67|0
1745859600000|2025-04-28 17:00:00|2424.29|2422.79|2424.29|2422.79|2425.42|2423.92|2423.92|2422.42|0
1745859900000|2025-04-28 17:05:00|2424.28|2422.78|2424.26|2422.76|2425.42|2423.92|2423.92|2422.42|0
1745860200000|2025-04-28 17:10:00|2424.25|2422.75|2423.49|2421.99|2424.26|2422.76|2423.13|2421.63|0
1745860500000|2025-04-28 17:15:00|2423.31|2421.81|2424.63|2423.13|2424.64|2423.14|2422.74|2421.24|0
1745860800000|2025-04-28 17:20:00|2424.45|2422.95|2423.52|2422.02|2424.64|2423.14|2423.14|2421.64|0
1745861100000|2025-04-28 17:25:00|2423.7|2422.2|2421.84|2420.34|2424.65|2423.15|2421.65|2420.15|0
1745861400000|2025-04-28 17:30:00|2422.03|2420.53|2422.04|2420.54|2422.41|2420.91|2421.27|2419.77|0
1745861700000|2025-04-28 17:35:00|2422.05|2420.55|2424.27|2422.77|2424.27|2422.77|2421.65|2420.15|0
1745862000000|2025-04-28 17:40:00|2424.08|2422.58|2424.3|2422.8|2425.02|2423.52|2423.16|2421.66|0
1745862300000|2025-04-28 17:45:00|2424.29|2422.79|2425.41|2423.91|2425.43|2423.93|2423.92|2422.42|0
1745862600000|2025-04-28 17:50:00|2425.42|2423.92|2425.8|2424.3|2426.18|2424.68|2425.23|2423.73|0
1745862900000|2025-04-28 17:55:00|2425.81|2424.31|2426.94|2425.44|2427.32|2425.82|2425.8|2424.3|0
1745863200000|2025-04-28 18:00:00|2426.95|2425.45|2426.58|2425.08|2427.32|2425.82|2426.2|2424.7|0
1745863500000|2025-04-28 18:05:00|2426.59|2425.09|2426.58|2425.08|2427.33|2425.83|2426.39|2424.89|0
1745863800000|2025-04-28 18:10:00|2426.59|2425.09|2426.94|2425.44|2426.95|2425.45|2425.82|2424.32|0
1745864100000|2025-04-28 18:15:00|2426.95|2425.45|2426.57|2425.07|2427.69|2426.19|2426.19|2424.69|0
1745864400000|2025-04-28 18:20:00|2426.58|2425.08|2428.08|2426.58|2428.08|2426.58|2426.19|2424.69|0
1745864700000|2025-04-28 18:25:00|2428.09|2426.59|2428.47|2426.97|2428.85|2427.35|2427.71|2426.21|0
1745865000000|2025-04-28 18:30:00|2428.46|2426.96|2427.7|2426.2|2428.84|2427.34|2427.7|2426.2|0
1745865300000|2025-04-28 18:35:00|2427.71|2426.21|2428.29|2426.79|2428.47|2426.97|2426.96|2425.46|0
1745865600000|2025-04-28 18:40:00|2428.1|2426.6|2428.1|2426.6|2428.85|2427.35|2428.09|2426.59|0
1745865900000|2025-04-28 18:45:00|2428.09|2426.59|2428.47|2426.97|2428.86|2427.36|2427.72|2426.22|0
1745866200000|2025-04-28 18:50:00|2428.48|2426.98|2428.49|2426.99|2428.86|2427.36|2428.1|2426.6|0
1745866500000|2025-04-28 18:55:00|2428.12|2426.62|2427.75|2426.25|2428.49|2426.99|2427.74|2426.24|0
1745866800000|2025-04-28 19:00:00|2427.74|2426.24|2428.34|2426.84|2428.53|2427.03|2427.38|2425.88|0
1745867100000|2025-04-28 19:05:00|2428.16|2426.66|2429.29|2427.79|2429.66|2428.16|2427.78|2426.28|0
1745867400000|2025-04-28 19:10:00|2429.28|2427.78|2428.92|2427.42|2429.29|2427.79|2427.98|2426.48|0
1745867700000|2025-04-28 19:15:00|2428.91|2427.41|2429.67|2428.17|2430.04|2428.54|2428.91|2427.41|0
1745868000000|2025-04-28 19:20:00|2429.49|2427.99|2430.45|2428.95|2430.82|2429.32|2429.3|2427.8|0
1745868300000|2025-04-28 19:25:00|2430.44|2428.94|2430.44|2428.94|2430.45|2428.95|2429.7|2428.2|0
1745868600000|2025-04-28 19:30:00|2430.43|2428.93|2430.44|2428.94|2431.19|2429.69|2429.69|2428.19|0
1745868900000|2025-04-28 19:35:00|2430.43|2428.93|2430.07|2428.57|2430.46|2428.96|2428.94|2427.44|0
1745869200000|2025-04-28 19:40:00|2430.06|2428.56|2430.08|2428.58|2430.45|2428.95|2429.5|2428|0
1745869500000|2025-04-28 19:45:00|2429.72|2428.22|2430.48|2428.98|2430.48|2428.98|2429.72|2428.22|0
1745869800000|2025-04-28 19:50:00|2430.49|2428.99|2431.26|2429.76|2432|2430.5|2430.49|2428.99|0
1745870100000|2025-04-28 19:55:00|2431.24|2429.74|2430.28|2428.78|2432.71|2431.21|2429.55|2428.05|0
1745870400000|2025-04-28 20:00:00|2430.5|2429|2428.89|2427.39|2430.68|2429.18|2428.55|2427.05|0
1745870700000|2025-04-28 20:05:00|2428.88|2427.38|2429.11|2427.61|2429.52|2428.02|2428.7|2427.2|0
1745871000000|2025-04-28 20:10:00|2429.04|2427.54|2428.47|2426.97|2429.15|2427.65|2428.4|2426.9|0
1745871300000|2025-04-28 20:15:00|2428.48|2426.98|2428.55|2427.05|2428.96|2427.46|2428.4|2426.9|0
1745871600000|2025-04-28 20:20:00|2428.47|2426.97|2428.14|2426.64|2428.47|2426.97|2428.06|2426.56|0
1745871900000|2025-04-28 20:25:00|2428.21|2426.71|2428.4|2426.9|2428.81|2427.31|2428.21|2426.71|0
1745872200000|2025-04-28 20:30:00|2428.47|2426.97|2428.81|2427.31|2428.96|2427.46|2428.21|2426.71|0
1745872500000|2025-04-28 20:35:00|2428.74|2427.24|2428.81|2427.31|2429.04|2427.54|2428.62|2427.12|0
1745872800000|2025-04-28 20:40:00|2428.7|2427.2|2428.55|2427.05|2428.89|2427.39|2428.4|2426.9|0
1745873100000|2025-04-28 20:45:00|2428.47|2426.97|2428.25|2426.75|2428.55|2427.05|2428.14|2426.64|0
1745873400000|2025-04-28 20:50:00|2428.32|2426.82|2428.47|2426.97|2428.62|2427.12|2428.25|2426.75|0
1745873700000|2025-04-28 20:55:00|2428.4|2426.9|2428.55|2427.05|2428.62|2427.12|2428.14|2426.64|0
1745874000000|2025-04-28 21:00:00|2428.51|2427.01|2428.51|2427.01|2428.55|2427.05|2428.51|2427.01|0
1745874300000|2025-04-28 21:05:00|2428.47|2426.97|2428.21|2426.71|2428.47|2426.97|2428.21|2426.71|0
1745874600000|2025-04-28 21:10:00|2428.32|2426.82|2428.36|2426.86|2428.59|2427.09|2428.32|2426.82|0
1745874900000|2025-04-28 21:15:00|2428.17|2426.67|2427.99|2426.49|2428.17|2426.67|2427.95|2426.45|0
1745875200000|2025-04-28 21:20:00|2427.95|2426.45|2428.06|2426.56|2428.1|2426.6|2427.95|2426.45|0
1745875500000|2025-04-28 21:25:00|2428.02|2426.52|2428.1|2426.6|2428.1|2426.6|2427.99|2426.49|0
1745875800000|2025-04-28 21:30:00|2428.06|2426.56|2428.02|2426.52|2428.14|2426.64|2428.02|2426.52|0
1745876100000|2025-04-28 21:35:00|2428.03|2426.53|2428.1|2426.6|2428.1|2426.6|2428.03|2426.53|0
1745876400000|2025-04-28 21:40:00|2428.21|2426.71|2427.8|2426.3|2428.21|2426.71|2427.8|2426.3|0
1745876700000|2025-04-28 21:45:00|2428.03|2426.53|2428.11|2426.61|2428.11|2426.61|2428|2426.5|0
1745877000000|2025-04-28 21:50:00|2428.12|2426.62|2428.34|2426.84|2428.34|2426.84|2428.08|2426.58|0
1745877300000|2025-04-28 21:55:00|2428.38|2426.88|2428.04|2426.54|2428.56|2427.06|2428|2426.5|0
1745877600000|2025-04-28 22:00:00|2428|2426.5|2428.04|2426.54|2428.34|2426.84|2427.7|2426.2|0
1745877900000|2025-04-28 22:05:00|2428|2426.5|2428.98|2427.48|2429.09|2427.59|2428|2426.5|0
1745878200000|2025-04-28 22:10:00|2429.01|2427.51|2427.89|2426.39|2429.13|2427.63|2427.59|2426.09|0
1745878500000|2025-04-28 22:15:00|2427.85|2426.35|2427.59|2426.09|2427.96|2426.46|2427.44|2425.94|0
1745878800000|2025-04-28 22:20:00|2427.63|2426.13|2427.51|2426.01|2427.63|2426.13|2426.95|2425.45|0
1745879100000|2025-04-28 22:25:00|2427.52|2426.02|2427.66|2426.16|2427.81|2426.31|2427.51|2426.01|0
1745879400000|2025-04-28 22:30:00|2427.67|2426.17|2428.56|2427.06|2428.83|2427.33|2427.63|2426.13|0
1745879700000|2025-04-28 22:35:00|2428.53|2427.03|2428.3|2426.8|2428.6|2427.1|2428.19|2426.69|0
1745880000000|2025-04-28 22:40:00|2428.34|2426.84|2427.44|2425.94|2428.34|2426.84|2426.73|2425.23|0
1745880300000|2025-04-28 22:45:00|2427.48|2425.98|2428|2426.5|2428|2426.5|2427.29|2425.79|0
1745880600000|2025-04-28 22:50:00|2428.04|2426.54|2428.11|2426.61|2428.41|2426.91|2427.78|2426.28|0
1745880900000|2025-04-28 22:55:00|2428.08|2426.58|2428.41|2426.91|2428.49|2426.99|2428.04|2426.54|0
1745881200000|2025-04-28 23:00:00|2428.45|2426.95|2429.13|2427.63|2429.73|2428.23|2427.96|2426.46|0
1745881500000|2025-04-28 23:05:00|2429.09|2427.59|2429.35|2427.85|2429.88|2428.38|2428.49|2426.99|0
1745881800000|2025-04-28 23:10:00|2429.31|2427.81|2429.54|2428.04|2429.84|2428.34|2429.28|2427.78|0
1745882100000|2025-04-28 23:15:00|2429.58|2428.08|2429.28|2427.78|2430.81|2429.31|2429.01|2427.51|0
1745882400000|2025-04-28 23:20:00|2429.24|2427.74|2429.35|2427.85|2429.39|2427.89|2428.98|2427.48|0
1745882700000|2025-04-28 23:25:00|2429.39|2427.89|2430.1|2428.6|2430.59|2429.09|2429.31|2427.81|0
1745883000000|2025-04-28 23:30:00|2430.14|2428.64|2430.33|2428.83|2430.55|2429.05|2430.06|2428.56|0
1745883300000|2025-04-28 23:35:00|2430.4|2428.9|2430.55|2429.05|2430.55|2429.05|2430.14|2428.64|0
1745883600000|2025-04-28 23:40:00|2430.48|2428.98|2430.7|2429.2|2430.81|2429.31|2430.4|2428.9|0
1745883900000|2025-04-28 23:45:00|2430.74|2429.24|2431.07|2429.57|2431.22|2429.72|2430.7|2429.2|0
1745884200000|2025-04-28 23:50:00|2431.08|2429.58|2431.22|2429.72|2431.22|2429.72|2430.89|2429.39|0
1745884500000|2025-04-28 23:55:00|2431.23|2429.73|2431.6|2430.1|2431.67|2430.17|2431.11|2429.61|0
1745884800000|2025-04-29 00:00:00|2431.52|2430.02|2430.36|2428.86|2431.94|2430.44|2430.33|2428.83|0
1745885100000|2025-04-29 00:05:00|2430.4|2428.9|2430.29|2428.79|2430.4|2428.9|2430.03|2428.53|0
1745885400000|2025-04-29 00:10:00|2430.25|2428.75|2429.65|2428.15|2430.59|2429.09|2429.43|2427.93|0
1745885700000|2025-04-29 00:15:00|2429.73|2428.23|2429.58|2428.08|2430.68|2429.18|2429.58|2428.08|0
1745886000000|2025-04-29 00:20:00|2429.77|2428.27|2430.13|2428.63|2430.13|2428.63|2429.2|2427.7|0
1745886300000|2025-04-29 00:25:00|2429.95|2428.45|2429.58|2428.08|2430.13|2428.63|2429.58|2428.08|0
1745886600000|2025-04-29 00:30:00|2429.59|2428.09|2429.96|2428.46|2430.33|2428.83|2429.58|2428.08|0
1745886900000|2025-04-29 00:35:00|2429.77|2428.27|2430.34|2428.84|2430.34|2428.84|2429.59|2428.09|0
1745887200000|2025-04-29 00:40:00|2429.97|2428.47|2430.35|2428.85|2430.35|2428.85|2429.97|2428.47|0
1745887500000|2025-04-29 00:45:00|2430.36|2428.86|2430.37|2428.87|2430.37|2428.87|2430.35|2428.85|0
1745887800000|2025-04-29 00:50:00|2430.38|2428.88|2430.38|2428.88|2430.39|2428.89|2430.38|2428.88|0
1745888100000|2025-04-29 00:55:00|2430.39|2428.89|2430.38|2428.88|2430.39|2428.89|2429.84|2428.34|0
1745888400000|2025-04-29 01:00:00|2430.01|2428.51|2430.39|2428.89|2430.39|2428.89|2430.01|2428.51|0
1745888700000|2025-04-29 01:05:00|2430.4|2428.9|2430.02|2428.52|2430.4|2428.9|2429.65|2428.15|0
1745889000000|2025-04-29 01:10:00|2430.01|2428.51|2429.64|2428.14|2430.58|2429.08|2429.64|2428.14|0
1745889300000|2025-04-29 01:15:00|2429.83|2428.33|2429.83|2428.33|2430.01|2428.51|2429.46|2427.96|0
1745889600000|2025-04-29 01:20:00|2429.82|2428.32|2429.64|2428.14|2430.01|2428.51|2429.64|2428.14|0
1745889900000|2025-04-29 01:25:00|2429.65|2428.15|2429.65|2428.15|2430.02|2428.52|2429.64|2428.14|0
1745890200000|2025-04-29 01:30:00|2429.47|2427.97|2429.29|2427.79|2429.47|2427.97|2428.92|2427.42|0
1745890500000|2025-04-29 01:35:00|2429.28|2427.78|2429.65|2428.15|2429.66|2428.16|2429.28|2427.78|0
1745890800000|2025-04-29 01:40:00|2429.29|2427.79|2430.42|2428.92|2430.42|2428.92|2429.29|2427.79|0
1745891100000|2025-04-29 01:45:00|2430.43|2428.93|2430.07|2428.57|2430.45|2428.95|2430.07|2428.57|0
1745891400000|2025-04-29 01:50:00|2430.44|2428.94|2429.7|2428.2|2430.44|2428.94|2429.7|2428.2|0
1745891700000|2025-04-29 01:55:00|2430.07|2428.57|2430.44|2428.94|2430.45|2428.95|2430.07|2428.57|0
1745892000000|2025-04-29 02:00:00|2430.45|2428.95|2430.82|2429.32|2430.83|2429.33|2430.44|2428.94|0
1745892300000|2025-04-29 02:05:00|2430.83|2429.33|2430.46|2428.96|2430.83|2429.33|2430.45|2428.95|0
1745892600000|2025-04-29 02:10:00|2430.47|2428.97|2430.47|2428.97|2430.83|2429.33|2430.46|2428.96|0
1745892900000|2025-04-29 02:15:00|2430.84|2429.34|2430.46|2428.96|2430.84|2429.34|2430.09|2428.59|0
1745893500000|2025-04-29 02:25:00|2430.47|2428.97|2429.73|2428.23|2430.49|2428.99|2429.73|2428.23|0
1745893800000|2025-04-29 02:30:00|2429.72|2428.22|2430.1|2428.6|2430.47|2428.97|2429.34|2427.84|0
1745894100000|2025-04-29 02:35:00|2430.47|2428.97|2430.27|2428.77|2430.47|2428.97|2430.09|2428.59|0
1745894400000|2025-04-29 02:40:00|2430.09|2428.59|2429.32|2427.82|2430.27|2428.77|2429.3|2427.8|0
1745894700000|2025-04-29 02:45:00|2429.31|2427.81|2428.93|2427.43|2429.31|2427.81|2428.56|2427.06|0
1745895000000|2025-04-29 02:50:00|2428.92|2427.42|2429.29|2427.79|2429.3|2427.8|2428.92|2427.42|0
1745895300000|2025-04-29 02:55:00|2429.3|2427.8|2429.85|2428.35|2430.4|2428.9|2429.29|2427.79|0
1745895600000|2025-04-29 03:00:00|2430.03|2428.53|2429.68|2428.18|2430.04|2428.54|2429.67|2428.17|0
1745895900000|2025-04-29 03:05:00|2429.67|2428.17|2429.87|2428.37|2430.05|2428.55|2429.31|2427.81|0
1745896200000|2025-04-29 03:10:00|2430.05|2428.55|2429.31|2427.81|2430.06|2428.56|2428.94|2427.44|0
1745896500000|2025-04-29 03:15:00|2429.12|2427.62|2429.3|2427.8|2429.3|2427.8|2428.93|2427.43|0
1745896800000|2025-04-29 03:20:00|2429.12|2427.62|2429.87|2428.37|2430.05|2428.55|2428.93|2427.43|0
1745897100000|2025-04-29 03:25:00|2429.86|2428.36|2429.68|2428.18|2430.05|2428.55|2429.68|2428.18|0
1745897400000|2025-04-29 03:30:00|2429.87|2428.37|2429.67|2428.17|2430.05|2428.55|2429.67|2428.17|0
1745897700000|2025-04-29 03:35:00|2429.66|2428.16|2429.67|2428.17|2430.04|2428.54|2429.66|2428.16|0
1745898000000|2025-04-29 03:40:00|2429.66|2428.16|2429.66|2428.16|2430.03|2428.53|2429.66|2428.16|0
1745898300000|2025-04-29 03:45:00|2429.67|2428.17|2429.12|2427.62|2430.04|2428.54|2428.93|2427.43|0
1745898600000|2025-04-29 03:50:00|2429.3|2427.8|2429.86|2428.36|2430.04|2428.54|2429.3|2427.8|0
1745898900000|2025-04-29 03:55:00|2430.04|2428.54|2430.04|2428.54|2430.41|2428.91|2429.86|2428.36|0
1745899200000|2025-04-29 04:00:00|2430.23|2428.73|2429.67|2428.17|2430.41|2428.91|2429.66|2428.16|0
1745899500000|2025-04-29 04:05:00|2429.66|2428.16|2430.03|2428.53|2430.04|2428.54|2429.3|2427.8|0
1745899800000|2025-04-29 04:10:00|2429.66|2428.16|2428.91|2427.41|2429.66|2428.16|2428.35|2426.85|0
1745900100000|2025-04-29 04:15:00|2429.1|2427.6|2429.66|2428.16|2429.85|2428.35|2429.1|2427.6|0
1745900400000|2025-04-29 04:20:00|2429.84|2428.34|2430.4|2428.9|2430.41|2428.91|2429.67|2428.17|0
1745900700000|2025-04-29 04:25:00|2430.04|2428.54|2430.44|2428.94|2430.44|2428.94|2430.04|2428.54|0
1745901000000|2025-04-29 04:30:00|2430.43|2428.93|2430.44|2428.94|2430.44|2428.94|2430.07|2428.57|0
1745901300000|2025-04-29 04:35:00|2430.43|2428.93|2430.6|2429.1|2430.79|2429.29|2429.69|2428.19|0
1745901600000|2025-04-29 04:40:00|2430.42|2428.92|2429.5|2428|2430.6|2429.1|2429.5|2428|0
1745901900000|2025-04-29 04:45:00|2429.31|2427.81|2428.56|2427.06|2429.5|2428|2428.37|2426.87|0
1745902200000|2025-04-29 04:50:00|2428.74|2427.24|2429.28|2427.78|2429.46|2427.96|2428.55|2427.05|0
1745902500000|2025-04-29 04:55:00|2429.46|2427.96|2429.64|2428.14|2430.02|2428.52|2429.46|2427.96|0
1745902800000|2025-04-29 05:00:00|2429.65|2428.15|2429.65|2428.15|2429.83|2428.33|2429.46|2427.96|0
1745903100000|2025-04-29 05:05:00|2429.83|2428.33|2430.04|2428.54|2430.22|2428.72|2429.65|2428.15|0
1745903400000|2025-04-29 05:10:00|2430.03|2428.53|2428.93|2427.43|2430.04|2428.54|2428.75|2427.25|0
1745903700000|2025-04-29 05:15:00|2428.75|2427.25|2428.92|2427.42|2429.3|2427.8|2428.55|2427.05|0
1745904000000|2025-04-29 05:20:00|2428.73|2427.23|2429.1|2427.6|2429.28|2427.78|2427.79|2426.29|0
1745904300000|2025-04-29 05:25:00|2429.28|2427.78|2427.81|2426.31|2429.28|2427.78|2427.8|2426.3|0
1745904600000|2025-04-29 05:30:00|2427.8|2426.3|2428.18|2426.68|2428.54|2427.04|2426.87|2425.37|0
1745904900000|2025-04-29 05:35:00|2428.36|2426.86|2428.73|2427.23|2428.92|2427.42|2427.99|2426.49|0
1745905200000|2025-04-29 05:40:00|2428.55|2427.05|2428.17|2426.67|2428.73|2427.23|2427.8|2426.3|0
1745905500000|2025-04-29 05:45:00|2428.54|2427.04|2429.65|2428.15|2429.65|2428.15|2428.54|2427.04|0
1745905800000|2025-04-29 05:50:00|2429.64|2428.14|2428.9|2427.4|2430.02|2428.52|2428.9|2427.4|0
1745906100000|2025-04-29 05:55:00|2429.09|2427.59|2428.52|2427.02|2429.65|2428.15|2428.34|2426.84|0
1745906400000|2025-04-29 06:00:00|2428.16|2426.66|2428.89|2427.39|2429.08|2427.58|2426.32|2424.82|0
1745906700000|2025-04-29 06:05:00|2428.71|2427.21|2428.89|2427.39|2430|2428.5|2428.52|2427.02|0
1745907000000|2025-04-29 06:10:00|2428.88|2427.38|2428.53|2427.03|2428.9|2427.4|2428.15|2426.65|0
1745907300000|2025-04-29 06:15:00|2428.71|2427.21|2429.27|2427.77|2429.27|2427.77|2428.53|2427.03|0
1745907600000|2025-04-29 06:20:00|2429.09|2427.59|2428.89|2427.39|2429.64|2428.14|2428.51|2427.01|0
1745907900000|2025-04-29 06:25:00|2429.25|2427.75|2431.03|2429.53|2431.03|2429.53|2429.25|2427.75|0
1745908200000|2025-04-29 06:30:00|2431.21|2429.71|2434.73|2433.33|2434.85|2433.45|2431.21|2429.71|5
1745908500000|2025-04-29 06:35:00|2434.85|2433.45|2436.73|2435.33|2436.73|2435.33|2434.85|2433.45|8
1745909100000|2025-04-29 06:45:00|2437.1|2435.7|2437.1|2435.7|2437.1|2435.7|2436.73|2435.33|3
1745909400000|2025-04-29 06:50:00|2436.98|2435.58|2437.35|2435.95|2438.23|2436.83|2436.23|2434.83|23
1745909700000|2025-04-29 06:55:00|2437.4|2435.9|2435.19|2433.69|2437.77|2436.27|2435.19|2433.69|0
1745910000000|2025-04-29 07:00:00|2436.66|2435.16|2423.4|2422.9|2438.12|2436.62|2421.15|2420.65|2379
1745910300000|2025-04-29 07:05:00|2422.9|2422.4|2425.15|2424.65|2427.28|2426.78|2421.9|2421.4|1505
1745910600000|2025-04-29 07:10:00|2425.4|2424.9|2427.53|2427.03|2428.9|2428.4|2423.78|2423.28|1478
1745910900000|2025-04-29 07:15:00|2427.03|2426.53|2429.4|2428.9|2430.15|2429.65|2426.65|2426.15|977
1745911200000|2025-04-29 07:20:00|2429.03|2428.53|2431.28|2430.78|2431.53|2431.03|2428.53|2428.03|658
1745911500000|2025-04-29 07:25:00|2431.4|2430.9|2433.03|2432.53|2435.03|2434.53|2431.4|2430.9|712
1745911800000|2025-04-29 07:30:00|2433.4|2432.9|2431.03|2430.53|2433.78|2433.28|2429.53|2429.03|790
1745912100000|2025-04-29 07:35:00|2430.9|2430.4|2428.15|2427.65|2431.78|2431.28|2428.03|2427.53|553
1745912400000|2025-04-29 07:40:00|2428.28|2427.78|2431.15|2430.65|2432.53|2432.03|2427.4|2426.9|528
1745912700000|2025-04-29 07:45:00|2431.28|2430.78|2432.78|2432.28|2434.15|2433.65|2430.03|2429.53|842
1745913000000|2025-04-29 07:50:00|2432.65|2432.15|2433.03|2432.53|2434.03|2433.53|2431.28|2430.78|418
1745913300000|2025-04-29 07:55:00|2432.65|2432.15|2431.53|2431.03|2434.4|2433.9|2431.03|2430.53|253
1745913600000|2025-04-29 08:00:00|2431.15|2430.65|2426.9|2426.4|2432.03|2431.53|2426.65|2426.15|571
1745913900000|2025-04-29 08:05:00|2427.03|2426.53|2426.03|2425.53|2428.28|2427.78|2425.03|2424.53|442
1745914200000|2025-04-29 08:10:00|2425.78|2425.28|2424.03|2423.53|2426.03|2425.53|2421.53|2421.03|677
1745914500000|2025-04-29 08:15:00|2423.65|2423.15|2426.15|2425.65|2426.53|2426.03|2422.03|2421.53|506
1745914800000|2025-04-29 08:20:00|2426.28|2425.78|2423.28|2422.78|2427.03|2426.53|2423.03|2422.53|326
1745915100000|2025-04-29 08:25:00|2423.15|2422.65|2426.03|2425.53|2426.53|2426.03|2423.03|2422.53|217
1745915400000|2025-04-29 08:30:00|2426.28|2425.78|2423.9|2423.4|2426.78|2426.28|2423.28|2422.78|286
1745915700000|2025-04-29 08:35:00|2424.03|2423.53|2426.53|2426.03|2427.15|2426.65|2423.65|2423.15|250
1745916000000|2025-04-29 08:40:00|2426.65|2426.15|2427.15|2426.65|2427.78|2427.28|2425.53|2425.03|250
1745916300000|2025-04-29 08:45:00|2427.28|2426.78|2429.53|2429.03|2430.03|2429.53|2427.03|2426.53|286
1745916600000|2025-04-29 08:50:00|2429.65|2429.15|2429.03|2428.53|2430.78|2430.28|2429.03|2428.53|255
1745916900000|2025-04-29 08:55:00|2429.15|2428.65|2429.9|2429.4|2430.65|2430.15|2428.78|2428.28|205
1745917200000|2025-04-29 09:00:00|2429.78|2429.28|2418.4|2417.9|2430.28|2429.78|2414.65|2414.15|2666
1745917500000|2025-04-29 09:05:00|2418.15|2417.65|2417.9|2417.4|2418.9|2418.4|2414.03|2413.53|800
1745917800000|2025-04-29 09:10:00|2418.15|2417.65|2423.9|2423.4|2424.65|2424.15|2417.9|2417.4|662
1745918100000|2025-04-29 09:15:00|2423.78|2423.28|2420.15|2419.65|2424.4|2423.9|2418.65|2418.15|411
1745918400000|2025-04-29 09:20:00|2420.4|2419.9|2417.65|2417.15|2420.9|2420.4|2416.65|2416.15|275
1745918700000|2025-04-29 09:25:00|2417.53|2417.03|2416.4|2415.9|2418.28|2417.78|2416.15|2415.65|363
1745919000000|2025-04-29 09:30:00|2416.53|2416.03|2414.78|2414.28|2416.78|2416.28|2413.9|2413.4|270
1745919300000|2025-04-29 09:35:00|2415.03|2414.53|2415.53|2415.03|2416.4|2415.9|2414.53|2414.03|444
1745919600000|2025-04-29 09:40:00|2415.4|2414.9|2415.78|2415.28|2417.78|2417.28|2413.9|2413.4|276
1745919900000|2025-04-29 09:45:00|2415.65|2415.15|2417.78|2417.28|2418.03|2417.53|2414.78|2414.28|327
1745920200000|2025-04-29 09:50:00|2417.9|2417.4|2418.9|2418.4|2420.15|2419.65|2417.65|2417.15|358
1745920500000|2025-04-29 09:55:00|2418.78|2418.28|2418.4|2417.9|2418.9|2418.4|2417.28|2416.78|226
1745920800000|2025-04-29 10:00:00|2418.28|2417.78|2416.15|2415.65|2418.53|2418.03|2416.03|2415.53|277
1745921100000|2025-04-29 10:05:00|2416.28|2415.78|2417.4|2416.9|2418.53|2418.03|2416.15|2415.65|267
1745921400000|2025-04-29 10:10:00|2417.28|2416.78|2416.65|2416.15|2417.9|2417.4|2415.9|2415.4|201
1745921700000|2025-04-29 10:15:00|2416.53|2416.03|2416.53|2416.03|2417.28|2416.78|2415.28|2414.78|221
1745922000000|2025-04-29 10:20:00|2416.28|2415.78|2417.28|2416.78|2417.78|2417.28|2416.03|2415.53|300
1745922300000|2025-04-29 10:25:00|2417.53|2417.03|2416.65|2416.15|2417.53|2417.03|2414.78|2414.28|259
1745922600000|2025-04-29 10:30:00|2416.78|2416.28|2413.4|2412.9|2418.03|2417.53|2413.03|2412.53|440
1745922900000|2025-04-29 10:35:00|2413.53|2413.03|2411.65|2411.15|2414.4|2413.9|2411.53|2411.03|252
1745923200000|2025-04-29 10:40:00|2411.78|2411.28|2412.53|2412.03|2412.78|2412.28|2411.03|2410.53|204
1745923500000|2025-04-29 10:45:00|2412.65|2412.15|2409.78|2409.28|2413.53|2413.03|2407.78|2407.28|504
1745923800000|2025-04-29 10:50:00|2409.65|2409.15|2408.53|2408.03|2410.65|2410.15|2408.53|2408.03|264
1745924100000|2025-04-29 10:55:00|2408.78|2408.28|2410.65|2410.15|2411.28|2410.78|2408.53|2408.03|255
1745924400000|2025-04-29 11:00:00|2411.03|2410.53|2407.65|2407.15|2411.15|2410.65|2406.9|2406.4|833
1745924700000|2025-04-29 11:05:00|2407.53|2407.03|2409.03|2408.53|2409.4|2408.9|2407.4|2406.9|233
1745925000000|2025-04-29 11:10:00|2408.78|2408.28|2410.4|2409.9|2410.53|2410.03|2408.53|2408.03|150
1745925300000|2025-04-29 11:15:00|2410.53|2410.03|2409.9|2409.4|2412.15|2411.65|2409.78|2409.28|295
1745925600000|2025-04-29 11:20:00|2410.03|2409.53|2410.9|2410.4|2412.03|2411.53|2409.78|2409.28|276
1745925900000|2025-04-29 11:25:00|2410.78|2410.28|2411.53|2411.03|2411.78|2411.28|2409.9|2409.4|196
1745926200000|2025-04-29 11:30:00|2411.4|2410.9|2411.65|2411.15|2413.28|2412.78|2411.03|2410.53|237
1745926500000|2025-04-29 11:35:00|2411.78|2411.28|2412.28|2411.78|2412.28|2411.78|2410.78|2410.28|162
1745926800000|2025-04-29 11:40:00|2412.53|2412.03|2411.28|2410.78|2413.65|2413.15|2411.28|2410.78|240
1745927100000|2025-04-29 11:45:00|2411.4|2410.9|2414.65|2414.15|2414.78|2414.28|2411.28|2410.78|269
1745927400000|2025-04-29 11:50:00|2414.78|2414.28|2415.28|2414.78|2415.53|2415.03|2414.03|2413.53|286
1745927700000|2025-04-29 11:55:00|2415.4|2414.9|2417.4|2416.9|2418.15|2417.65|2415.28|2414.78|530
1745928000000|2025-04-29 12:00:00|2417.28|2416.78|2416.9|2416.4|2417.9|2417.4|2415.53|2415.03|283
1745928300000|2025-04-29 12:05:00|2417.03|2416.53|2416.9|2416.4|2417.53|2417.03|2415.78|2415.28|215
1745928600000|2025-04-29 12:10:00|2416.78|2416.28|2416.4|2415.9|2417.9|2417.4|2415.28|2414.78|209
1745928900000|2025-04-29 12:15:00|2416.28|2415.78|2416.28|2415.78|2417.53|2417.03|2415.78|2415.28|249
1745929200000|2025-04-29 12:20:00|2416.4|2415.9|2415.78|2415.28|2416.53|2416.03|2415.28|2414.78|1733
1745929500000|2025-04-29 12:25:00|2415.53|2415.03|2414.65|2414.15|2415.78|2415.28|2414.03|2413.53|326
1745929800000|2025-04-29 12:30:00|2414.53|2414.03|2414.53|2414.03|2415.03|2414.53|2412.78|2412.28|2195
1745930100000|2025-04-29 12:35:00|2414.4|2413.9|2414.53|2414.03|2415.9|2415.4|2412.9|2412.4|193
1745930400000|2025-04-29 12:40:00|2414.4|2413.9|2415.78|2415.28|2416.03|2415.53|2413.65|2413.15|167
1745930700000|2025-04-29 12:45:00|2415.53|2415.03|2415.4|2414.9|2417.15|2416.65|2415.03|2414.53|389
1745931000000|2025-04-29 12:50:00|2415.53|2415.03|2413.03|2412.53|2415.53|2415.03|2412.9|2412.4|274
1745931300000|2025-04-29 12:55:00|2412.9|2412.4|2412.03|2411.53|2413.15|2412.65|2411.28|2410.78|306
1745931600000|2025-04-29 13:00:00|2412.4|2411.9|2405.53|2405.03|2412.53|2412.03|2405.03|2404.53|826
1745931900000|2025-04-29 13:05:00|2405.65|2405.15|2407.53|2407.03|2408.28|2407.78|2405.28|2404.78|504
1745932200000|2025-04-29 13:10:00|2407.65|2407.15|2410.28|2409.78|2410.4|2409.9|2406.78|2406.28|454
1745932500000|2025-04-29 13:15:00|2410.4|2409.9|2408.53|2408.03|2412.15|2411.65|2408.4|2407.9|522
1745932800000|2025-04-29 13:20:00|2408.4|2407.9|2410.03|2409.53|2411.28|2410.78|2408.15|2407.65|356
1745933100000|2025-04-29 13:25:00|2409.65|2409.15|2409.78|2409.28|2412.03|2411.53|2409.53|2409.03|338
1745933400000|2025-04-29 13:30:00|2410.28|2409.78|2409.53|2409.03|2411.65|2411.15|2408.9|2408.4|991
1745933700000|2025-04-29 13:35:00|2409.4|2408.9|2409.03|2408.53|2410.53|2410.03|2408.15|2407.65|872
1745934000000|2025-04-29 13:40:00|2409.15|2408.65|2408.78|2408.28|2411.03|2410.53|2408.28|2407.78|731
1745934300000|2025-04-29 13:45:00|2408.53|2408.03|2409.28|2408.78|2409.53|2409.03|2406.78|2406.28|942
1745934600000|2025-04-29 13:50:00|2409.15|2408.65|2409.53|2409.03|2412.78|2412.28|2408.28|2407.78|1169
1745934900000|2025-04-29 13:55:00|2409.65|2409.15|2406.9|2406.4|2410.03|2409.53|2406.65|2406.15|765
1745935200000|2025-04-29 14:00:00|2406.78|2406.28|2410.28|2409.78|2410.78|2410.28|2404.9|2404.4|1048
1745935500000|2025-04-29 14:05:00|2410.03|2409.53|2410.28|2409.78|2412.4|2411.9|2409.65|2409.15|753
1745935800000|2025-04-29 14:10:00|2410.4|2409.9|2409.28|2408.78|2410.53|2410.03|2408.65|2408.15|397
1745936100000|2025-04-29 14:15:00|2409.15|2408.65|2407.28|2406.78|2409.78|2409.28|2406.28|2405.78|956
1745936400000|2025-04-29 14:20:00|2407.15|2406.65|2407.15|2406.65|2408.15|2407.65|2405.53|2405.03|604
1745936700000|2025-04-29 14:25:00|2407.28|2406.78|2406.28|2405.78|2407.53|2407.03|2404.65|2404.15|1005
1745937000000|2025-04-29 14:30:00|2406.4|2405.9|2407.03|2406.53|2407.65|2407.15|2405.78|2405.28|928
1745937300000|2025-04-29 14:35:00|2406.78|2406.28|2407.28|2406.78|2408.03|2407.53|2405.78|2405.28|737
1745937600000|2025-04-29 14:40:00|2407.53|2407.03|2410.15|2409.65|2410.53|2410.03|2406.65|2406.15|656
1745937900000|2025-04-29 14:45:00|2410.28|2409.78|2409.78|2409.28|2410.65|2410.15|2408.78|2408.28|824
1745938200000|2025-04-29 14:50:00|2409.65|2409.15|2409.4|2408.9|2409.65|2409.15|2407.9|2407.4|887
1745938500000|2025-04-29 14:55:00|2409.53|2409.03|2410.4|2409.9|2411.53|2411.03|2409.15|2408.65|1075
1745938800000|2025-04-29 15:00:00|2410.53|2410.03|2408.03|2407.53|2411.03|2410.53|2407.9|2407.4|1193
1745939100000|2025-04-29 15:05:00|2407.9|2407.4|2407.03|2406.53|2409.03|2408.53|2406.78|2406.28|1005
1745939400000|2025-04-29 15:10:00|2406.9|2406.4|2406.78|2406.28|2407.65|2407.15|2405.03|2404.53|2335
1745939700000|2025-04-29 15:15:00|2406.53|2406.03|2404.28|2403.78|2406.78|2406.28|2404.03|2403.53|1546
1745940000000|2025-04-29 15:20:00|2404.4|2403.9|2405.02|2403.52|2405.78|2405.28|2403.03|2402.53|2702
1745940300000|2025-04-29 15:25:00|2397.24|2395.74|2398.38|2396.88|2398.4|2396.9|2396.87|2395.37|908
1745940600000|2025-04-29 15:30:00|2398.75|2397.25|2400.95|2399.55|2402.57|2401.17|2398.38|2396.88|976
1745940900000|2025-04-29 15:35:00|2400.82|2399.42|2400.2|2398.8|2400.95|2399.55|2399.07|2397.67|2956
1745941200000|2025-04-29 15:40:00|2400.07|2398.67|2400.45|2399.05|2401.32|2399.92|2400.07|2398.67|53
1745941500000|2025-04-29 15:45:00|2400.57|2399.17|2401.32|2399.92|2401.32|2399.92|2400.57|2399.17|13
1745941800000|2025-04-29 15:50:00|2401.2|2399.8|2400.57|2399.17|2401.82|2400.42|2400.45|2399.05|15
1745942100000|2025-04-29 15:55:00|2400.7|2399.3|2400.13|2398.63|2400.95|2399.55|2399.95|2398.55|19
1745942400000|2025-04-29 16:00:00|2400.49|2398.99|2402.37|2400.87|2402.74|2401.24|2400.12|2398.62|0
1745942700000|2025-04-29 16:05:00|2402.36|2400.86|2403.86|2402.36|2403.87|2402.37|2402|2400.5|0
1745943000000|2025-04-29 16:10:00|2403.68|2402.18|2403.85|2402.35|2403.87|2402.37|2403.12|2401.62|0
1745943300000|2025-04-29 16:15:00|2404.03|2402.53|2402.36|2400.86|2404.22|2402.72|2402.36|2400.86|0
1745943600000|2025-04-29 16:20:00|2402.35|2400.85|2402.01|2400.51|2402.74|2401.24|2401.99|2400.49|0
1745943900000|2025-04-29 16:25:00|2402|2400.5|2402.02|2400.52|2402.39|2400.89|2401.26|2399.76|0
1745944200000|2025-04-29 16:30:00|2402.39|2400.89|2402.03|2400.53|2402.4|2400.9|2400.91|2399.41|0
1745944500000|2025-04-29 16:35:00|2402.04|2400.54|2400.53|2399.03|2402.4|2400.9|2399.8|2398.3|0
1745944800000|2025-04-29 16:40:00|2400.54|2399.04|2401.29|2399.79|2401.67|2400.17|2400.17|2398.67|0
1745945100000|2025-04-29 16:45:00|2401.11|2399.61|2398.29|2396.79|2401.29|2399.79|2397.18|2395.68|0
1745945400000|2025-04-29 16:50:00|2398.48|2396.98|2398.67|2397.17|2399.4|2397.9|2397.91|2396.41|0
1745945700000|2025-04-29 16:55:00|2398.85|2397.35|2397.91|2396.41|2398.85|2397.35|2396.78|2395.28|0
1745946000000|2025-04-29 17:00:00|2398.09|2396.59|2399.02|2397.52|2399.02|2397.52|2397.16|2395.66|0
1745946300000|2025-04-29 17:05:00|2399.01|2397.51|2399.37|2397.87|2399.76|2398.26|2398.63|2397.13|0
1745946600000|2025-04-29 17:10:00|2399.36|2397.86|2399.93|2398.43|2400.12|2398.62|2398.8|2397.3|0
1745946900000|2025-04-29 17:15:00|2399.75|2398.25|2401.82|2400.32|2402.01|2400.51|2399.75|2398.25|0
1745947200000|2025-04-29 17:20:00|2402|2400.5|2402.37|2400.87|2402.75|2401.25|2401.63|2400.13|0
1745947500000|2025-04-29 17:25:00|2402.19|2400.69|2402|2400.5|2402.39|2400.89|2401.25|2399.75|0
1745947800000|2025-04-29 17:30:00|2402.01|2400.51|2402.56|2401.06|2402.74|2401.24|2402|2400.5|0
1745948100000|2025-04-29 17:35:00|2402.37|2400.87|2403.5|2402|2403.5|2402|2402.37|2400.87|0
1745948400000|2025-04-29 17:40:00|2403.51|2402.01|2404.26|2402.76|2404.26|2402.76|2403.34|2401.84|0
1745948700000|2025-04-29 17:45:00|2403.9|2402.4|2405.06|2403.56|2405.43|2403.93|2403.52|2402.02|0
1745949000000|2025-04-29 17:50:00|2405.05|2403.55|2405.04|2403.54|2405.79|2404.29|2404.3|2402.8|0
1745949300000|2025-04-29 17:55:00|2405.05|2403.55|2405.77|2404.27|2406.16|2404.66|2405.04|2403.54|0
1745949600000|2025-04-29 18:00:00|2405.78|2404.28|2406.17|2404.67|2406.17|2404.67|2405.59|2404.09|0
1745949900000|2025-04-29 18:05:00|2405.81|2404.31|2405.24|2403.74|2406.18|2404.68|2404.31|2402.81|0
1745950200000|2025-04-29 18:10:00|2405.05|2403.55|2405.05|2403.55|2405.42|2403.92|2404.31|2402.81|0
1745950500000|2025-04-29 18:15:00|2405.06|2403.56|2405.04|2403.54|2405.8|2404.3|2405.04|2403.54|0
1745950800000|2025-04-29 18:20:00|2405.05|2403.55|2405.03|2403.53|2405.78|2404.28|2404.28|2402.78|0
1745951100000|2025-04-29 18:25:00|2404.66|2403.16|2405.78|2404.28|2406.16|2404.66|2404.66|2403.16|0
1745951400000|2025-04-29 18:30:00|2405.97|2404.47|2405.78|2404.28|2406.16|2404.66|2405.03|2403.53|0
1745951700000|2025-04-29 18:35:00|2405.77|2404.27|2406.16|2404.66|2406.17|2404.67|2405.77|2404.27|0
1745952000000|2025-04-29 18:40:00|2406.17|2404.67|2406.52|2405.02|2406.53|2405.03|2405.77|2404.27|0
1745952300000|2025-04-29 18:45:00|2406.51|2405.01|2405.77|2404.27|2406.51|2405.01|2405.76|2404.26|0
1745952600000|2025-04-29 18:50:00|2405.76|2404.26|2405.77|2404.27|2406.14|2404.64|2404.64|2403.14|0
1745952900000|2025-04-29 18:55:00|2405.76|2404.26|2405.02|2403.52|2406.14|2404.64|2405.01|2403.51|0
1745953200000|2025-04-29 19:00:00|2405.01|2403.51|2404.66|2403.16|2405.78|2404.28|2404.66|2403.16|0
1745953500000|2025-04-29 19:05:00|2404.65|2403.15|2404.32|2402.82|2406.53|2405.03|2404.13|2402.63|0
1745953800000|2025-04-29 19:10:00|2404.51|2403.01|2406.14|2404.64|2406.14|2404.64|2404.5|2403|0
1745954100000|2025-04-29 19:15:00|2405.96|2404.46|2406.12|2404.62|2406.51|2405.01|2405.74|2404.24|0
1745954400000|2025-04-29 19:20:00|2406.11|2404.61|2406.5|2405|2406.51|2405.01|2406.11|2404.61|0
1745954700000|2025-04-29 19:25:00|2406.51|2405.01|2405.94|2404.44|2406.51|2405.01|2405.38|2403.88|0
1745955000000|2025-04-29 19:30:00|2406.12|2404.62|2405.4|2403.9|2406.14|2404.64|2405.03|2403.53|0
1745955300000|2025-04-29 19:35:00|2405.03|2403.53|2405.38|2403.88|2405.77|2404.27|2405|2403.5|0
1745955600000|2025-04-29 19:40:00|2405.39|2403.89|2405.36|2403.86|2405.75|2404.25|2404.26|2402.76|0
1745955900000|2025-04-29 19:45:00|2405.37|2403.87|2406.33|2404.83|2406.51|2405.01|2404.81|2403.31|0
1745956200000|2025-04-29 19:50:00|2406.51|2405.01|2405.77|2404.27|2406.89|2405.39|2405.77|2404.27|0
1745956500000|2025-04-29 19:55:00|2405.4|2403.9|2405.18|2403.68|2405.4|2403.9|2404.14|2402.64|0
1745956800000|2025-04-29 20:00:00|2404.6|2403.1|2405.68|2404.18|2406.46|2404.96|2404.53|2403.03|0
1745957100000|2025-04-29 20:05:00|2405.75|2404.25|2405.27|2403.77|2405.75|2404.25|2404.79|2403.29|0
1745957400000|2025-04-29 20:10:00|2405.23|2403.73|2405.34|2403.84|2405.42|2403.92|2403.86|2402.36|0
1745957700000|2025-04-29 20:15:00|2405.27|2403.77|2405.49|2403.99|2405.75|2404.25|2404.94|2403.44|0
1745958000000|2025-04-29 20:20:00|2405.42|2403.92|2406.16|2404.66|2406.24|2404.74|2405.42|2403.92|0
1745958300000|2025-04-29 20:25:00|2406.09|2404.59|2405.08|2403.58|2406.31|2404.81|2404.94|2403.44|0
1745958600000|2025-04-29 20:30:00|2405.01|2403.51|2403.97|2402.47|2405.01|2403.51|2402.82|2401.32|0
1745958900000|2025-04-29 20:35:00|2404.04|2402.54|2404.12|2402.62|2404.75|2403.25|2403.78|2402.28|0
1745959200000|2025-04-29 20:40:00|2404.19|2402.69|2403.64|2402.14|2404.45|2402.95|2403.23|2401.73|0
1745959500000|2025-04-29 20:45:00|2403.71|2402.21|2403.52|2402.02|2404.27|2402.77|2403.52|2402.02|0
1745959800000|2025-04-29 20:50:00|2403.45|2401.95|2404.45|2402.95|2404.53|2403.03|2403.45|2401.95|0
1745960100000|2025-04-29 20:55:00|2404.38|2402.88|2404.45|2402.95|2405.34|2403.84|2404.34|2402.84|0
1745960400000|2025-04-29 21:00:00|2404.53|2403.03|2404.23|2402.73|2404.53|2403.03|2404.19|2402.69|0
1745960700000|2025-04-29 21:05:00|2404.34|2402.84|2404.3|2402.8|2404.45|2402.95|2404.23|2402.73|0
1745961000000|2025-04-29 21:10:00|2404.23|2402.73|2404.23|2402.73|2404.3|2402.8|2404.01|2402.51|0
1745961300000|2025-04-29 21:15:00|2404.16|2402.66|2404.12|2402.62|2404.23|2402.73|2403.97|2402.47|0
1745961600000|2025-04-29 21:20:00|2404.16|2402.66|2404.16|2402.66|2404.19|2402.69|2404.01|2402.51|0
1745961900000|2025-04-29 21:25:00|2404.19|2402.69|2404.3|2402.8|2404.3|2402.8|2404.19|2402.69|0
1745962200000|2025-04-29 21:30:00|2404.34|2402.84|2404.12|2402.62|2404.34|2402.84|2404.08|2402.58|0
1745962500000|2025-04-29 21:35:00|2404.04|2402.54|2403.86|2402.36|2404.08|2402.58|2403.86|2402.36|0
1745962800000|2025-04-29 21:40:00|2403.82|2402.32|2403.82|2402.32|2403.9|2402.4|2403.71|2402.21|0
1745963100000|2025-04-29 21:45:00|2404.25|2402.75|2404.33|2402.83|2404.47|2402.97|2404.21|2402.71|0
1745963400000|2025-04-29 21:50:00|2404.29|2402.79|2404.32|2402.82|2404.44|2402.94|2404.03|2402.53|0
1745963700000|2025-04-29 21:55:00|2404.29|2402.79|2404.4|2402.9|2404.44|2402.94|2404.25|2402.75|0
1745964000000|2025-04-29 22:00:00|2404.44|2402.94|2403.21|2401.71|2404.62|2403.12|2403.21|2401.71|0
1745964300000|2025-04-29 22:05:00|2403.25|2401.75|2403.58|2402.08|2403.62|2402.12|2403.1|2401.6|0
1745964600000|2025-04-29 22:10:00|2403.55|2402.05|2404.4|2402.9|2404.51|2403.01|2403.25|2401.75|0
1745964900000|2025-04-29 22:15:00|2404.47|2402.97|2404.1|2402.6|2404.88|2403.38|2404.1|2402.6|0
1745965200000|2025-04-29 22:20:00|2403.99|2402.49|2403.43|2401.93|2404.33|2402.83|2403.32|2401.82|0
1745965500000|2025-04-29 22:25:00|2403.36|2401.86|2403.14|2401.64|2403.55|2402.05|2402.54|2401.04|0
1745965800000|2025-04-29 22:30:00|2403.1|2401.6|2403.17|2401.67|2403.36|2401.86|2402.69|2401.19|0
1745966100000|2025-04-29 22:35:00|2403.14|2401.64|2402.69|2401.19|2403.17|2401.67|2402.69|2401.19|0
1745966400000|2025-04-29 22:40:00|2402.65|2401.15|2402.99|2401.49|2403.1|2401.6|2402.47|2400.97|0
1745966700000|2025-04-29 22:45:00|2402.95|2401.45|2403.03|2401.53|2403.29|2401.79|2402.88|2401.38|0
1745967000000|2025-04-29 22:50:00|2403.02|2401.52|2402.95|2401.45|2403.14|2401.64|2402.88|2401.38|0
1745967300000|2025-04-29 22:55:00|2402.91|2401.41|2402.1|2400.6|2402.99|2401.49|2401.87|2400.37|0
1745967600000|2025-04-29 23:00:00|2402.06|2400.56|2402.2|2400.7|2402.42|2400.92|2401.58|2400.08|0
1745967900000|2025-04-29 23:05:00|2402.24|2400.74|2401.83|2400.33|2402.27|2400.77|2401.2|2399.7|0
1745968200000|2025-04-29 23:10:00|2401.87|2400.37|2401.57|2400.07|2402.27|2400.77|2401.49|2399.99|0
1745968500000|2025-04-29 23:15:00|2401.53|2400.03|2401.94|2400.44|2401.94|2400.44|2401.53|2400.03|0
1745968800000|2025-04-29 23:20:00|2402.01|2400.51|2402.27|2400.77|2402.83|2401.33|2402.01|2400.51|0
1745969100000|2025-04-29 23:25:00|2402.24|2400.74|2401.9|2400.4|2402.31|2400.81|2401.79|2400.29|0
1745969400000|2025-04-29 23:30:00|2401.94|2400.44|2402.27|2400.77|2402.5|2401|2401.83|2400.33|0
1745969700000|2025-04-29 23:35:00|2402.24|2400.74|2402.5|2401|2402.64|2401.14|2402.2|2400.7|0
1745970000000|2025-04-29 23:40:00|2402.46|2400.96|2402.57|2401.07|2402.76|2401.26|2402.46|2400.96|0
1745970300000|2025-04-29 23:45:00|2402.53|2401.03|2402.35|2400.85|2402.68|2401.18|2402.09|2400.59|0
1745970600000|2025-04-29 23:50:00|2402.31|2400.81|2402.6|2401.1|2402.82|2401.32|2402.2|2400.7|0
1745970900000|2025-04-29 23:55:00|2402.64|2401.14|2402.92|2401.42|2403.07|2401.57|2402.15|2400.65|0
1745971200000|2025-04-30 00:00:00|2402.88|2401.38|2402.03|2400.53|2402.96|2401.46|2401.85|2400.35|0
1745971500000|2025-04-30 00:05:00|2401.99|2400.49|2403.82|2402.32|2404.11|2402.61|2401.99|2400.49|0
1745971800000|2025-04-30 00:10:00|2403.85|2402.35|2403.37|2401.87|2404.04|2402.54|2403.29|2401.79|0
1745972100000|2025-04-30 00:15:00|2403.33|2401.83|2402.44|2400.94|2403.55|2402.05|2400.98|2399.48|0
1745972400000|2025-04-30 00:20:00|2402.8|2401.3|2403.17|2401.67|2403.72|2402.22|2402.8|2401.3|0
1745972700000|2025-04-30 00:25:00|2403.16|2401.66|2402.43|2400.93|2403.53|2402.03|2402.43|2400.93|0
1745973000000|2025-04-30 00:30:00|2402.44|2400.94|2403.17|2401.67|2403.17|2401.67|2401.87|2400.37|0
1745973300000|2025-04-30 00:35:00|2403.35|2401.85|2402.26|2400.76|2403.54|2402.04|2402.26|2400.76|0
1745973600000|2025-04-30 00:40:00|2402.08|2400.58|2402.25|2400.75|2402.44|2400.94|2401.7|2400.2|0
1745973900000|2025-04-30 00:45:00|2402.07|2400.57|2401.12|2399.62|2402.43|2400.93|2400.94|2399.44|0
1745974200000|2025-04-30 00:50:00|2400.94|2399.44|2401.3|2399.8|2401.31|2399.81|2400.57|2399.07|0
1745974500000|2025-04-30 00:55:00|2401.29|2399.79|2401.48|2399.98|2401.67|2400.17|2400.93|2399.43|0
1745974800000|2025-04-30 01:00:00|2401.3|2399.8|2401.48|2399.98|2402.03|2400.53|2401.3|2399.8|0
1745975100000|2025-04-30 01:05:00|2401.66|2400.16|2402.39|2400.89|2402.58|2401.08|2401.48|2399.98|0
1745975400000|2025-04-30 01:10:00|2402.58|2401.08|2402.76|2401.26|2402.76|2401.26|2402.39|2400.89|0
1745975700000|2025-04-30 01:15:00|2403.12|2401.62|2402.76|2401.26|2403.13|2401.63|2402.75|2401.25|0
1745976000000|2025-04-30 01:20:00|2402.75|2401.25|2402.76|2401.26|2402.76|2401.26|2402.39|2400.89|0
1745976300000|2025-04-30 01:25:00|2402.75|2401.25|2402.76|2401.26|2402.76|2401.26|2402.39|2400.89|0
1745976600000|2025-04-30 01:30:00|2403.12|2401.62|2402.94|2401.44|2403.12|2401.62|2402.03|2400.53|0
1745976900000|2025-04-30 01:35:00|2403.12|2401.62|2402.75|2401.25|2403.5|2402|2402.57|2401.07|0
1745977200000|2025-04-30 01:40:00|2402.56|2401.06|2401.65|2400.15|2402.75|2401.25|2400.91|2399.41|0
1745977500000|2025-04-30 01:45:00|2401.64|2400.14|2400.54|2399.04|2401.64|2400.14|2400.18|2398.68|0
1745977800000|2025-04-30 01:50:00|2400.36|2398.86|2400.92|2399.42|2401.28|2399.78|2400.17|2398.67|0
1745978100000|2025-04-30 01:55:00|2401.28|2399.78|2400.91|2399.41|2401.65|2400.15|2400.91|2399.41|0
1745978400000|2025-04-30 02:00:00|2401.1|2399.6|2400.54|2399.04|2402.74|2401.24|2400.54|2399.04|0
1745978700000|2025-04-30 02:05:00|2400.9|2399.4|2401.64|2400.14|2401.64|2400.14|2400.9|2399.4|0
1745979000000|2025-04-30 02:10:00|2401.65|2400.15|2401.28|2399.78|2402.01|2400.51|2401.28|2399.78|0
1745979300000|2025-04-30 02:15:00|2401.27|2399.77|2402.36|2400.86|2402.37|2400.87|2401.27|2399.77|0
1745979600000|2025-04-30 02:20:00|2402.37|2400.87|2402.36|2400.86|2402.55|2401.05|2401.81|2400.31|0
1745979900000|2025-04-30 02:25:00|2402.35|2400.85|2401.26|2399.76|2402.35|2400.85|2400.89|2399.39|0
1745980200000|2025-04-30 02:30:00|2401.25|2399.75|2401.27|2399.77|2401.63|2400.13|2400.89|2399.39|0
1745980500000|2025-04-30 02:35:00|2401.26|2399.76|2401.27|2399.77|2401.27|2399.77|2400.9|2399.4|0
1745980800000|2025-04-30 02:40:00|2401.09|2399.59|2400.92|2399.42|2401.27|2399.77|2400.9|2399.4|0
1745981100000|2025-04-30 02:45:00|2400.91|2399.41|2400.55|2399.05|2400.92|2399.42|2400.54|2399.04|0
1745981400000|2025-04-30 02:50:00|2400.54|2399.04|2400.55|2399.05|2400.55|2399.05|2400.18|2398.68|0
1745981700000|2025-04-30 02:55:00|2400.54|2399.04|2400.17|2398.67|2400.55|2399.05|2399.8|2398.3|0
1745982000000|2025-04-30 03:00:00|2400.16|2398.66|2399.79|2398.29|2400.35|2398.85|2399.44|2397.94|0
1745982300000|2025-04-30 03:05:00|2400.15|2398.65|2399.76|2398.26|2400.15|2398.65|2399.4|2397.9|0
1745982600000|2025-04-30 03:10:00|2399.4|2397.9|2400.14|2398.64|2400.51|2399.01|2399.4|2397.9|0
1745982900000|2025-04-30 03:15:00|2399.96|2398.46|2398.7|2397.2|2400.14|2398.64|2397.23|2395.73|0
1745983200000|2025-04-30 03:20:00|2398.69|2397.19|2398.7|2397.2|2398.7|2397.2|2398.33|2396.83|0
1745983500000|2025-04-30 03:25:00|2398.88|2397.38|2398.34|2396.84|2399.07|2397.57|2398.34|2396.84|0
1745983800000|2025-04-30 03:30:00|2398.35|2396.85|2398.35|2396.85|2398.71|2397.21|2397.98|2396.48|0
1745984100000|2025-04-30 03:35:00|2398.36|2396.86|2397.99|2396.49|2398.36|2396.86|2397.99|2396.49|0
1745984400000|2025-04-30 03:40:00|2398|2396.5|2397.99|2396.49|2398.54|2397.04|2397.99|2396.49|0
1745984700000|2025-04-30 03:45:00|2398|2396.5|2398.73|2397.23|2398.92|2397.42|2397.99|2396.49|0
1745985000000|2025-04-30 03:50:00|2398.37|2396.87|2398.37|2396.87|2398.37|2396.87|2398|2396.5|0
1745985300000|2025-04-30 03:55:00|2398.36|2396.86|2398.37|2396.87|2398.55|2397.05|2398.36|2396.86|0
1745985600000|2025-04-30 04:00:00|2398|2396.5|2398.36|2396.86|2398.37|2396.87|2398|2396.5|0
1745985900000|2025-04-30 04:05:00|2397.99|2396.49|2398.73|2397.23|2398.91|2397.41|2397.99|2396.49|0
1745986200000|2025-04-30 04:10:00|2398.36|2396.86|2399.09|2397.59|2399.09|2397.59|2398.36|2396.86|0
1745986500000|2025-04-30 04:15:00|2399.45|2397.95|2400.21|2398.71|2400.93|2399.43|2399.45|2397.95|0
1745986800000|2025-04-30 04:20:00|2400.2|2398.7|2399.83|2398.33|2400.21|2398.71|2399.83|2398.33|0
1745987100000|2025-04-30 04:25:00|2399.84|2398.34|2400.02|2398.52|2400.2|2398.7|2399.47|2397.97|0
1745987400000|2025-04-30 04:30:00|2400.01|2398.51|2400.19|2398.69|2400.56|2399.06|2399.82|2398.32|0
1745987700000|2025-04-30 04:35:00|2399.82|2398.32|2400.37|2398.87|2400.55|2399.05|2399.82|2398.32|0
1745988000000|2025-04-30 04:40:00|2400.55|2399.05|2401.1|2399.6|2401.28|2399.78|2400.19|2398.69|0
1745988300000|2025-04-30 04:45:00|2401.28|2399.78|2401.64|2400.14|2401.64|2400.14|2400.91|2399.41|0
1745988600000|2025-04-30 04:50:00|2402|2400.5|2402|2400.5|2402.91|2401.41|2401.63|2400.13|0
1745988900000|2025-04-30 04:55:00|2402.36|2400.86|2402.73|2401.23|2402.73|2401.23|2402.36|2400.86|0
1745989200000|2025-04-30 05:00:00|2402.72|2401.22|2402.38|2400.88|2402.74|2401.24|2402|2400.5|0
1745989500000|2025-04-30 05:05:00|2402.37|2400.87|2402.02|2400.52|2402.38|2400.88|2402.01|2400.51|0
1745989800000|2025-04-30 05:10:00|2402.01|2400.51|2400.92|2399.42|2402.01|2400.51|2400.92|2399.42|0
1745990100000|2025-04-30 05:15:00|2400.91|2399.41|2400.9|2399.4|2401.28|2399.78|2400.55|2399.05|0
1745990400000|2025-04-30 05:20:00|2401.08|2399.58|2400.9|2399.4|2401.27|2399.77|2400.9|2399.4|0
1745990700000|2025-04-30 05:25:00|2401.26|2399.76|2401.8|2400.3|2401.8|2400.3|2400.89|2399.39|0
1745991000000|2025-04-30 05:30:00|2401.98|2400.48|2402.02|2400.52|2402.02|2400.52|2401.26|2399.76|0
1745991300000|2025-04-30 05:35:00|2402.2|2400.7|2402.01|2400.51|2402.2|2400.7|2401.64|2400.14|0
1745991600000|2025-04-30 05:40:00|2402.02|2400.52|2401.29|2399.79|2402.02|2400.52|2401.28|2399.78|0
1745991900000|2025-04-30 05:45:00|2401.28|2399.78|2400.56|2399.06|2401.29|2399.79|2400.55|2399.05|0
1745992200000|2025-04-30 05:50:00|2400.93|2399.43|2400.93|2399.43|2400.93|2399.43|2400.93|2399.43|0
1745992500000|2025-04-30 05:55:00|2400.75|2399.25|2401.3|2399.8|2401.3|2399.8|2400.56|2399.06|0
1745992800000|2025-04-30 06:00:00|2401.31|2399.81|2400.58|2399.08|2401.67|2400.17|2399.12|2397.62|0
1745993100000|2025-04-30 06:05:00|2400.95|2399.45|2401.33|2399.83|2401.33|2399.83|2399.5|2398|0
1745993400000|2025-04-30 06:10:00|2400.97|2399.47|2401.34|2399.84|2402.07|2400.57|2400.97|2399.47|0
1745993700000|2025-04-30 06:15:00|2401.89|2400.39|2402.79|2401.29|2403.16|2401.66|2401.7|2400.2|0
1745994000000|2025-04-30 06:20:00|2402.78|2401.28|2403.51|2402.01|2403.88|2402.38|2402.6|2401.1|0
1745994300000|2025-04-30 06:25:00|2403.69|2402.19|2403.52|2402.02|2404.25|2402.75|2403.15|2401.65|0
1745994600000|2025-04-30 06:30:00|2403.16|2401.66|2401.25|2399.85|2403.52|2402.02|2400|2398.6|24
1745994900000|2025-04-30 06:35:00|2401|2399.6|2398.75|2397.35|2401.5|2400.1|2398.63|2397.23|2
1745995200000|2025-04-30 06:40:00|2397.88|2396.48|2399|2397.6|2399|2397.6|2397.88|2396.48|0
1745995500000|2025-04-30 06:45:00|2399.13|2397.73|2399.38|2397.98|2399.5|2398.1|2399.13|2397.73|0
1745995800000|2025-04-30 06:50:00|2399.5|2398.1|2397.75|2396.35|2399.5|2398.1|2397.25|2395.85|11
1745996100000|2025-04-30 06:55:00|2397.43|2395.93|2396.73|2395.23|2398.89|2397.39|2396.37|2394.87|0
1745996400000|2025-04-30 07:00:00|2397.09|2395.59|2414.55|2414.05|2416.18|2415.68|2396.73|2395.23|3581
1745996700000|2025-04-30 07:05:00|2415.18|2414.68|2412.18|2411.68|2415.43|2414.93|2408.05|2407.55|1871
1745997000000|2025-04-30 07:10:00|2411.93|2411.43|2412.18|2411.68|2414.05|2413.55|2409.3|2408.8|1553
1745997300000|2025-04-30 07:15:00|2412.43|2411.93|2407.8|2407.3|2412.43|2411.93|2407.18|2406.68|1373
1745997600000|2025-04-30 07:20:00|2407.68|2407.18|2407.68|2407.18|2408.93|2408.43|2405.55|2405.05|1178
1745997900000|2025-04-30 07:25:00|2407.43|2406.93|2401.55|2401.05|2407.8|2407.3|2401.3|2400.8|1080
1745998200000|2025-04-30 07:30:00|2401.43|2400.93|2399.68|2399.18|2401.68|2401.18|2398.68|2398.18|1693
1745998500000|2025-04-30 07:35:00|2399.93|2399.43|2398.18|2397.68|2400.8|2400.3|2395.55|2395.05|1287
1745998800000|2025-04-30 07:40:00|2397.93|2397.43|2401.05|2400.55|2401.3|2400.8|2396.68|2396.18|997
1745999100000|2025-04-30 07:45:00|2401.18|2400.68|2407.8|2407.3|2408.93|2408.43|2400.93|2400.43|1003
1745999400000|2025-04-30 07:50:00|2407.68|2407.18|2404.8|2404.3|2407.68|2407.18|2403.18|2402.68|829
1745999700000|2025-04-30 07:55:00|2405.18|2404.68|2406.55|2406.05|2407.18|2406.68|2405.18|2404.68|728
1746000000000|2025-04-30 08:00:00|2405.93|2405.43|2403.43|2402.93|2406.3|2405.8|2402.68|2402.18|855
1746000300000|2025-04-30 08:05:00|2403.3|2402.8|2410.55|2410.05|2410.68|2410.18|2403.05|2402.55|909
1746000600000|2025-04-30 08:10:00|2410.68|2410.18|2409.55|2409.05|2412.05|2411.55|2408.43|2407.93|908
1746000900000|2025-04-30 08:15:00|2409.93|2409.43|2413.43|2412.93|2415.43|2414.93|2409.18|2408.68|996
1746001200000|2025-04-30 08:20:00|2413.3|2412.8|2410.43|2409.93|2414.68|2414.18|2409.55|2409.05|978
1746001500000|2025-04-30 08:25:00|2410.3|2409.8|2410.68|2410.18|2413.18|2412.68|2409.05|2408.55|706
1746001800000|2025-04-30 08:30:00|2410.8|2410.3|2410.43|2409.93|2411.93|2411.43|2409.18|2408.68|594
1746002100000|2025-04-30 08:35:00|2410.3|2409.8|2411.18|2410.68|2411.43|2410.93|2409.43|2408.93|426
1746002400000|2025-04-30 08:40:00|2411.3|2410.8|2412.93|2412.43|2413.43|2412.93|2410.68|2410.18|415
1746002700000|2025-04-30 08:45:00|2413.18|2412.68|2412.18|2411.68|2413.3|2412.8|2411.18|2410.68|327
1746003000000|2025-04-30 08:50:00|2412.68|2412.18|2411.68|2411.18|2412.93|2412.43|2411.18|2410.68|356
1746003300000|2025-04-30 08:55:00|2411.93|2411.43|2409.43|2408.93|2411.93|2411.43|2409.05|2408.55|330
1746003600000|2025-04-30 09:00:00|2409.55|2409.05|2409.68|2409.18|2411.3|2410.8|2408.8|2408.3|316
1746003900000|2025-04-30 09:05:00|2409.55|2409.05|2411.93|2411.43|2412.43|2411.93|2409.55|2409.05|438
1746004200000|2025-04-30 09:10:00|2412.05|2411.55|2412.8|2412.3|2413.93|2413.43|2412.05|2411.55|468
1746004500000|2025-04-30 09:15:00|2412.68|2412.18|2413.55|2413.05|2413.68|2413.18|2411.43|2410.93|363
1746004800000|2025-04-30 09:20:00|2413.68|2413.18|2413.18|2412.68|2413.93|2413.43|2412.18|2411.68|297
1746005100000|2025-04-30 09:25:00|2413.3|2412.8|2414.68|2414.18|2415.3|2414.8|2412.93|2412.43|468
1746005400000|2025-04-30 09:30:00|2415.18|2414.68|2416.55|2416.05|2416.93|2416.43|2414.68|2414.18|337
1746005700000|2025-04-30 09:35:00|2416.43|2415.93|2415.55|2415.05|2418.18|2417.68|2415.18|2414.68|421
1746006000000|2025-04-30 09:40:00|2415.68|2415.18|2414.18|2413.68|2416.43|2415.93|2413.93|2413.43|348
1746006300000|2025-04-30 09:45:00|2414.3|2413.8|2414.55|2414.05|2415.18|2414.68|2412.93|2412.43|269
1746006600000|2025-04-30 09:50:00|2414.43|2413.93|2414.18|2413.68|2414.68|2414.18|2413.68|2413.18|207
1746006900000|2025-04-30 09:55:00|2414.43|2413.93|2415.93|2415.43|2416.05|2415.55|2412.68|2412.18|2630
1746007200000|2025-04-30 10:00:00|2416.43|2415.93|2416.68|2416.18|2417.43|2416.93|2415.68|2415.18|1521
1746007500000|2025-04-30 10:05:00|2416.55|2416.05|2418.43|2417.93|2418.68|2418.18|2415.68|2415.18|486
1746007800000|2025-04-30 10:10:00|2418.68|2418.18|2418.43|2417.93|2418.93|2418.43|2417.93|2417.43|611
1746008100000|2025-04-30 10:15:00|2418.68|2418.18|2417.8|2417.3|2419.43|2418.93|2417.18|2416.68|471
1746008400000|2025-04-30 10:20:00|2417.93|2417.43|2418.93|2418.43|2419.93|2419.43|2417.68|2417.18|532
1746008700000|2025-04-30 10:25:00|2418.68|2418.18|2420.3|2419.8|2420.68|2420.18|2418.3|2417.8|650
1746009000000|2025-04-30 10:30:00|2420.43|2419.93|2420.05|2419.55|2421.18|2420.68|2417.93|2417.43|527
1746009300000|2025-04-30 10:35:00|2419.93|2419.43|2419.8|2419.3|2420.43|2419.93|2418.18|2417.68|295
1746009600000|2025-04-30 10:40:00|2419.93|2419.43|2421.55|2421.05|2422.43|2421.93|2419.93|2419.43|574
1746009900000|2025-04-30 10:45:00|2421.8|2421.3|2419.05|2418.55|2422.3|2421.8|2418.93|2418.43|457
1746010200000|2025-04-30 10:50:00|2419.3|2418.8|2420.05|2418.55|2421.43|2420.93|2418.8|2418.3|999
1746010500000|2025-04-30 10:55:00|2420.41|2418.91|2420.43|2418.93|2420.8|2419.3|2419.68|2418.18|879
1746010800000|2025-04-30 11:00:00|2420.62|2419.12|2421.92|2420.42|2422.29|2420.79|2420.26|2418.76|731
1746011100000|2025-04-30 11:05:00|2422.1|2420.6|2421.92|2420.42|2422.29|2420.79|2421.56|2420.06|69
1746011400000|2025-04-30 11:10:00|2422.29|2420.79|2421.55|2420.05|2422.67|2421.17|2421.55|2420.05|46
1746011700000|2025-04-30 11:15:00|2421.91|2420.41|2421.53|2420.03|2422.29|2420.79|2421.16|2419.66|60
1746012000000|2025-04-30 11:20:00|2421.52|2420.02|2421.86|2420.36|2422.25|2420.75|2421.16|2419.66|77
1746012300000|2025-04-30 11:25:00|2421.87|2420.37|2421.49|2419.99|2422.23|2420.73|2421.31|2419.81|60
1746012600000|2025-04-30 11:30:00|2421.13|2419.63|2421.84|2420.34|2421.85|2420.35|2421.11|2419.61|0
1746012900000|2025-04-30 11:35:00|2421.48|2419.98|2422.59|2421.09|2422.96|2421.46|2421.48|2419.98|0
1746013200000|2025-04-30 11:40:00|2422.23|2420.73|2421.86|2420.36|2422.59|2421.09|2421.86|2420.36|0
1746013500000|2025-04-30 11:45:00|2421.85|2420.35|2418.92|2417.42|2421.85|2420.35|2418.19|2416.69|0
1746013800000|2025-04-30 11:50:00|2418.93|2417.43|2420|2418.5|2420.37|2418.87|2418.92|2417.42|0
1746014100000|2025-04-30 11:55:00|2420.01|2418.51|2420.38|2418.88|2420.38|2418.88|2420|2418.5|0
1746014400000|2025-04-30 12:00:00|2420.01|2418.51|2418.56|2417.06|2420.38|2418.88|2417.81|2416.31|0
1746014700000|2025-04-30 12:05:00|2418.55|2417.05|2417.79|2416.29|2418.92|2417.42|2416.87|2415.37|0
1746015000000|2025-04-30 12:10:00|2417.8|2416.3|2417.06|2415.56|2418.16|2416.66|2417.05|2415.55|0
1746015300000|2025-04-30 12:15:00|2417.04|2415.54|2415.92|2414.42|2417.04|2415.54|2415.55|2414.05|0
1746015600000|2025-04-30 12:20:00|2415.91|2414.41|2414.41|2412.91|2415.92|2414.42|2413.65|2412.15|0
1746015900000|2025-04-30 12:25:00|2414.4|2412.9|2415.51|2414.01|2415.52|2414.02|2414.03|2412.53|0
1746016200000|2025-04-30 12:30:00|2416.24|2414.74|2411.79|2410.29|2416.48|2414.98|2409.92|2408.42|0
1746016500000|2025-04-30 12:35:00|2412.15|2410.65|2408.04|2406.54|2412.9|2411.4|2407.69|2406.19|0
1746016800000|2025-04-30 12:40:00|2407.67|2406.17|2404.34|2402.84|2408.42|2406.92|2403.95|2402.45|0
1746017100000|2025-04-30 12:45:00|2404.52|2403.02|2402.84|2401.34|2404.7|2403.2|2399.53|2398.03|0
1746017400000|2025-04-30 12:50:00|2403.21|2401.71|2402.12|2400.62|2403.59|2402.09|2399.89|2398.39|0
1746017700000|2025-04-30 12:55:00|2402.49|2400.99|2402.5|2401|2403.99|2402.49|2402.12|2400.62|0
1746018000000|2025-04-30 13:00:00|2402.51|2401.01|2403.2|2401.7|2403.22|2401.72|2400.64|2399.14|0
1746018300000|2025-04-30 13:05:00|2403.56|2402.06|2401.34|2399.84|2403.94|2402.44|2400.97|2399.47|0
1746018600000|2025-04-30 13:10:00|2400.98|2399.48|2400.62|2399.12|2402.46|2400.96|2399.15|2397.65|0
1746018900000|2025-04-30 13:15:00|2400.61|2399.11|2403.2|2401.7|2403.58|2402.08|2399.87|2398.37|0
1746019200000|2025-04-30 13:20:00|2403.21|2401.71|2404.7|2403.2|2404.71|2403.21|2403.2|2401.7|0
1746019500000|2025-04-30 13:25:00|2404.71|2403.21|2405.1|2403.6|2405.82|2404.32|2404.32|2402.82|0
1746019800000|2025-04-30 13:30:00|2405.09|2403.59|2404.29|2402.79|2405.41|2403.91|2402.41|2400.91|0
1746020100000|2025-04-30 13:35:00|2404.3|2402.8|2400.3|2398.8|2405.04|2403.54|2400.11|2398.61|0
1746020400000|2025-04-30 13:40:00|2400.11|2398.61|2397.51|2396.01|2400.5|2399|2394.52|2393.02|0
1746020700000|2025-04-30 13:45:00|2397.14|2395.64|2399.38|2397.88|2401.22|2399.72|2396.38|2394.88|0
1746021000000|2025-04-30 13:50:00|2399.01|2397.51|2396.01|2394.51|2399.38|2397.88|2395.98|2394.48|0
1746021300000|2025-04-30 13:55:00|2396|2394.5|2395.2|2393.7|2397.49|2395.99|2394.13|2392.63|0
1746021600000|2025-04-30 14:00:00|2395.02|2393.52|2398.57|2397.07|2399.71|2398.21|2394.82|2393.32|0
1746021900000|2025-04-30 14:05:00|2398.2|2396.7|2401.55|2400.05|2401.93|2400.43|2397.81|2396.31|0
1746022200000|2025-04-30 14:10:00|2401.56|2400.06|2401.99|2400.49|2402.67|2401.17|2400.79|2399.29|0
1746022500000|2025-04-30 14:15:00|2402|2400.5|2401.65|2400.15|2402.37|2400.87|2399.77|2398.27|0
1746022800000|2025-04-30 14:20:00|2402.01|2400.51|2402.79|2401.29|2403.53|2402.03|2401.99|2400.49|0
1746023100000|2025-04-30 14:25:00|2402.78|2401.28|2403.92|2402.42|2404.66|2403.16|2402.4|2400.9|0
1746023400000|2025-04-30 14:30:00|2404.1|2402.6|2403.57|2402.07|2405.06|2403.56|2403.16|2401.66|0
1746023700000|2025-04-30 14:35:00|2403.56|2402.06|2403.17|2401.67|2403.92|2402.42|2402.04|2400.54|0
1746024000000|2025-04-30 14:40:00|2403.18|2401.68|2405.78|2404.28|2406.53|2405.03|2402.75|2401.25|0
1746024300000|2025-04-30 14:45:00|2405.77|2404.27|2406.49|2404.99|2406.52|2405.02|2405.02|2403.52|0
1746024600000|2025-04-30 14:50:00|2406.85|2405.35|2406.86|2405.36|2408.02|2406.52|2404.61|2403.11|0
1746024900000|2025-04-30 14:55:00|2406.87|2405.37|2407.98|2406.48|2408.02|2406.52|2406.1|2404.6|0
1746025200000|2025-04-30 15:00:00|2407.61|2406.11|2410.97|2409.47|2410.97|2409.47|2407.61|2406.11|0
1746025500000|2025-04-30 15:05:00|2410.96|2409.46|2412.84|2411.34|2413.22|2411.72|2410.22|2408.72|0
1746025800000|2025-04-30 15:10:00|2412.85|2411.35|2413.21|2411.71|2413.97|2412.47|2412.83|2411.33|0
1746026100000|2025-04-30 15:15:00|2413.22|2411.72|2413.59|2412.09|2413.97|2412.47|2412.48|2410.98|0
1746026400000|2025-04-30 15:20:00|2413.6|2412.1|2413.96|2412.46|2415.49|2413.99|2413.59|2412.09|0
1746026700000|2025-04-30 15:25:00|2414.33|2412.83|2413.25|2411.75|2415.09|2413.59|2413.19|2411.69|0
1746027000000|2025-04-30 15:30:00|2413.24|2411.74|2413.27|2411.77|2414.37|2412.87|2411.07|2409.57|0
1746027300000|2025-04-30 15:35:00|2413.64|2412.14|2412.89|2411.39|2415.11|2413.61|2412.49|2410.99|0
1746027600000|2025-04-30 15:40:00|2413.26|2411.76|2414.76|2413.26|2416.22|2414.72|2412.14|2410.64|0
1746027900000|2025-04-30 15:45:00|2414.75|2413.25|2414.37|2412.87|2415.11|2413.61|2413.63|2412.13|0
1746028200000|2025-04-30 15:50:00|2414.38|2412.88|2413.99|2412.49|2414.75|2413.25|2412.68|2411.18|0
1746028500000|2025-04-30 15:55:00|2413.62|2412.12|2414.01|2412.51|2415.48|2413.98|2412.86|2411.36|0
1746028800000|2025-04-30 16:00:00|2414|2412.5|2414.38|2412.88|2415.13|2413.63|2413.26|2411.76|0
1746029100000|2025-04-30 16:05:00|2414.39|2412.89|2414.75|2413.25|2415.52|2414.02|2414.38|2412.88|0
1746029400000|2025-04-30 16:10:00|2414.76|2413.26|2414.17|2412.67|2415.12|2413.62|2413.62|2412.12|0
1746029700000|2025-04-30 16:15:00|2413.99|2412.49|2414.16|2412.66|2414.73|2413.23|2413.24|2411.74|0
1746030000000|2025-04-30 16:20:00|2414.34|2412.84|2412.82|2411.32|2414.71|2413.21|2412.45|2410.95|0
1746030300000|2025-04-30 16:25:00|2412.81|2411.31|2412.09|2410.59|2413.2|2411.7|2412.07|2410.57|0
1746030600000|2025-04-30 16:30:00|2412.45|2410.95|2412.06|2410.56|2412.81|2411.31|2411.69|2410.19|0
1746030900000|2025-04-30 16:35:00|2412.05|2410.55|2413.62|2412.12|2414.35|2412.85|2411.68|2410.18|0
1746031200000|2025-04-30 16:40:00|2413.63|2412.13|2414.71|2413.21|2415.11|2413.61|2413.61|2412.11|0
1746031500000|2025-04-30 16:45:00|2414.7|2413.2|2414.34|2412.84|2415.09|2413.59|2413.96|2412.46|0
1746031800000|2025-04-30 16:50:00|2414.15|2412.65|2415.11|2413.61|2415.11|2413.61|2413.97|2412.47|0
1746032100000|2025-04-30 16:55:00|2414.75|2413.25|2415.84|2414.34|2416.22|2414.72|2414.74|2413.24|0
1746032400000|2025-04-30 17:00:00|2415.66|2414.16|2415.1|2413.6|2416.23|2414.73|2414.72|2413.22|0
1746032700000|2025-04-30 17:05:00|2415.09|2413.59|2413.21|2411.71|2415.09|2413.59|2412.48|2410.98|0
1746033000000|2025-04-30 17:10:00|2413.2|2411.7|2412.44|2410.94|2413.2|2411.7|2411.29|2409.79|0
1746033300000|2025-04-30 17:15:00|2412.45|2410.95|2413.95|2412.45|2414.34|2412.84|2412.45|2410.95|0
1746033600000|2025-04-30 17:20:00|2413.96|2412.46|2413.6|2412.1|2414.34|2412.84|2413.59|2412.09|0
1746033900000|2025-04-30 17:25:00|2413.96|2412.46|2417.7|2416.2|2417.88|2416.38|2413.96|2412.46|0
1746034200000|2025-04-30 17:30:00|2417.33|2415.83|2418.85|2417.35|2418.85|2417.35|2416.59|2415.09|0
1746034500000|2025-04-30 17:35:00|2418.84|2417.34|2419.2|2417.7|2421.42|2419.92|2418.47|2416.97|0
1746034800000|2025-04-30 17:40:00|2419.19|2417.69|2420.68|2419.18|2420.69|2419.19|2419.18|2417.68|0
1746035100000|2025-04-30 17:45:00|2420.31|2418.81|2419.56|2418.06|2420.32|2418.82|2418.81|2417.31|0
1746035400000|2025-04-30 17:50:00|2419.38|2417.88|2420.32|2418.82|2420.32|2418.82|2419.19|2417.69|0
1746035700000|2025-04-30 17:55:00|2420.14|2418.64|2419.56|2418.06|2420.33|2418.83|2419.18|2417.68|0
1746036000000|2025-04-30 18:00:00|2419.74|2418.24|2418.82|2417.32|2419.93|2418.43|2418.06|2416.56|0
1746036300000|2025-04-30 18:05:00|2419|2417.5|2421.42|2419.92|2426.64|2425.14|2418.06|2416.56|0
1746036600000|2025-04-30 18:10:00|2421.24|2419.74|2422.17|2420.67|2423.71|2422.21|2420.68|2419.18|0
1746036900000|2025-04-30 18:15:00|2422.16|2420.66|2423.29|2421.79|2424.41|2422.91|2421.97|2420.47|0
1746037200000|2025-04-30 18:20:00|2422.93|2421.43|2422.9|2421.4|2423.67|2422.17|2422.15|2420.65|0
1746037500000|2025-04-30 18:25:00|2422.91|2421.41|2422.11|2420.61|2423.65|2422.15|2420.61|2419.11|0
1746037800000|2025-04-30 18:30:00|2422.1|2420.6|2421.38|2419.88|2422.52|2421.02|2421.37|2419.87|0
1746038100000|2025-04-30 18:35:00|2421.37|2419.87|2418.75|2417.25|2421.37|2419.87|2418.75|2417.25|0
1746038400000|2025-04-30 18:40:00|2418.38|2416.88|2418.75|2417.25|2419.5|2418|2418|2416.5|0
1746038700000|2025-04-30 18:45:00|2418.76|2417.26|2421.03|2419.53|2421.77|2420.27|2418.75|2417.25|0
1746039000000|2025-04-30 18:50:00|2421.02|2419.52|2419.9|2418.4|2421.41|2419.91|2419.89|2418.39|0
1746039300000|2025-04-30 18:55:00|2420.27|2418.77|2419.13|2417.63|2420.65|2419.15|2418.76|2417.26|0
1746039600000|2025-04-30 19:00:00|2419.14|2417.64|2419.9|2418.4|2420.46|2418.96|2419.14|2417.64|0
1746039900000|2025-04-30 19:05:00|2419.91|2418.41|2419.54|2418.04|2420.65|2419.15|2419.53|2418.03|0
1746040200000|2025-04-30 19:10:00|2419.53|2418.03|2421.77|2420.27|2421.77|2420.27|2419.52|2418.02|0
1746040500000|2025-04-30 19:15:00|2421.78|2420.28|2420.64|2419.14|2421.78|2420.28|2420.28|2418.78|0
1746040800000|2025-04-30 19:20:00|2420.46|2418.96|2420.64|2419.14|2421.78|2420.28|2420.27|2418.77|0
1746041100000|2025-04-30 19:25:00|2420.83|2419.33|2419.51|2418.01|2421.01|2419.51|2419.13|2417.63|0
1746041400000|2025-04-30 19:30:00|2419.87|2418.37|2419.87|2418.37|2420.26|2418.76|2419.49|2417.99|0
1746041700000|2025-04-30 19:35:00|2419.69|2418.19|2418.42|2416.92|2419.92|2418.42|2418.05|2416.55|0
1746042000000|2025-04-30 19:40:00|2418.05|2416.55|2419.24|2417.74|2419.97|2418.47|2417.68|2416.18|0
1746042300000|2025-04-30 19:45:00|2419.25|2417.75|2420.82|2419.32|2421.36|2419.86|2419.24|2417.74|0
1746042600000|2025-04-30 19:50:00|2420.45|2418.95|2423.53|2422.03|2424.67|2423.17|2420.45|2418.95|0
1746042900000|2025-04-30 19:55:00|2423.52|2422.02|2422.37|2420.87|2425.08|2423.58|2422.07|2420.57|0
1746043200000|2025-04-30 20:00:00|2421.93|2420.43|2424.88|2423.38|2427.1|2425.6|2419.63|2418.13|0
1746043500000|2025-04-30 20:05:00|2424.91|2423.41|2427.76|2426.26|2429.19|2427.69|2424.84|2423.34|0
1746043800000|2025-04-30 20:10:00|2427.79|2426.29|2428.44|2426.94|2429.26|2427.76|2427.79|2426.29|0
1746044100000|2025-04-30 20:15:00|2428.47|2426.97|2429|2427.5|2429.15|2427.65|2427.79|2426.29|0
1746044400000|2025-04-30 20:20:00|2428.93|2427.43|2431.38|2429.88|2431.38|2429.88|2428.43|2426.93|0
1746044700000|2025-04-30 20:25:00|2431.34|2429.84|2433.43|2431.93|2433.5|2432|2430.36|2428.86|0
1746045000000|2025-04-30 20:30:00|2433.46|2431.96|2433.58|2432.08|2433.97|2432.47|2432.63|2431.13|0
1746045300000|2025-04-30 20:35:00|2433.62|2432.12|2434.03|2432.53|2434.45|2432.95|2433.31|2431.81|0
1746045600000|2025-04-30 20:40:00|2433.99|2432.49|2433.73|2432.23|2434.52|2433.02|2433.58|2432.08|0
1746045900000|2025-04-30 20:45:00|2433.65|2432.15|2433.2|2431.7|2433.73|2432.23|2432.79|2431.29|0
1746046200000|2025-04-30 20:50:00|2433.24|2431.74|2433.65|2432.15|2433.99|2432.49|2433.24|2431.74|0
1746046500000|2025-04-30 20:55:00|2433.66|2432.16|2432.97|2431.47|2434.14|2432.64|2432.75|2431.25|0
1746046800000|2025-04-30 21:00:00|2432.94|2431.44|2432.6|2431.1|2433.54|2432.04|2432.6|2431.1|0
1746047100000|2025-04-30 21:05:00|2432.79|2431.29|2432.82|2431.32|2432.86|2431.36|2432.67|2431.17|0
1746047400000|2025-04-30 21:10:00|2432.83|2431.33|2433.05|2431.55|2433.31|2431.81|2432.83|2431.33|0
1746047700000|2025-04-30 21:15:00|2433.01|2431.51|2433.43|2431.93|2433.61|2432.11|2433.01|2431.51|0
1746048000000|2025-04-30 21:20:00|2433.42|2431.92|2433.65|2432.15|2433.95|2432.45|2433.35|2431.85|0
1746048300000|2025-04-30 21:25:00|2433.61|2432.11|2433.58|2432.08|2433.65|2432.15|2433.39|2431.89|0
1746048600000|2025-04-30 21:30:00|2433.54|2432.04|2433.62|2432.12|2433.95|2432.45|2433.46|2431.96|0
1746048900000|2025-04-30 21:35:00|2433.61|2432.11|2433.5|2432|2433.65|2432.15|2433.46|2431.96|0
1746049200000|2025-04-30 21:40:00|2433.46|2431.96|2433.16|2431.66|2433.5|2432|2433.16|2431.66|0
1746049500000|2025-04-30 21:45:00|2433.24|2431.74|2432.97|2431.47|2433.24|2431.74|2432.86|2431.36|0
1746049800000|2025-04-30 21:50:00|2432.79|2431.29|2432.75|2431.25|2432.79|2431.29|2432.52|2431.02|0
1746050100000|2025-04-30 21:55:00|2432.71|2431.21|2432.67|2431.17|2432.86|2431.36|2432.6|2431.1|0
1746050400000|2025-04-30 22:00:00|2432.68|2431.18|2433.78|2432.28|2435.08|2433.58|2432.26|2430.76|0
1746050700000|2025-04-30 22:05:00|2433.74|2432.24|2436.12|2434.62|2436.79|2435.29|2433.74|2432.24|0
1746051000000|2025-04-30 22:10:00|2436.19|2434.69|2436.25|2434.75|2437.08|2435.58|2435.65|2434.15|0
1746051300000|2025-04-30 22:15:00|2436.29|2434.79|2435.39|2433.89|2436.4|2434.9|2434.75|2433.25|0
1746051600000|2025-04-30 22:20:00|2435.38|2433.88|2434.53|2433.03|2435.72|2434.22|2434.53|2433.03|0
1746051900000|2025-04-30 22:25:00|2434.49|2432.99|2434.08|2432.58|2434.68|2433.18|2433.7|2432.2|0
1746052200000|2025-04-30 22:30:00|2434.09|2432.59|2434.43|2432.93|2435.66|2434.16|2434.09|2432.59|0
1746052500000|2025-04-30 22:35:00|2434.47|2432.97|2433.79|2432.29|2434.81|2433.31|2433.72|2432.22|0
1746052800000|2025-04-30 22:40:00|2433.75|2432.25|2433.26|2431.76|2433.87|2432.37|2433.26|2431.76|0
1746053100000|2025-04-30 22:45:00|2433.23|2431.73|2433.09|2431.59|2433.64|2432.14|2433.09|2431.59|0
1746053400000|2025-04-30 22:50:00|2433.13|2431.63|2433.5|2432|2433.5|2432|2433.01|2431.51|0
1746053700000|2025-04-30 22:55:00|2433.54|2432.04|2434.26|2432.76|2434.33|2432.83|2433.39|2431.89|0
1746054000000|2025-04-30 23:00:00|2434.25|2432.75|2434.48|2432.98|2434.86|2433.36|2434.07|2432.57|0
1746054300000|2025-04-30 23:05:00|2434.44|2432.94|2433.14|2431.64|2434.48|2432.98|2433.02|2431.52|0
1746054600000|2025-04-30 23:10:00|2433.1|2431.6|2433.21|2431.71|2433.63|2432.13|2432.61|2431.11|0
1746054900000|2025-04-30 23:15:00|2433.18|2431.68|2433.29|2431.79|2433.78|2432.28|2433.14|2431.64|0
1746055200000|2025-04-30 23:20:00|2433.33|2431.83|2434.35|2432.85|2434.46|2432.96|2433.33|2431.83|0
1746055500000|2025-04-30 23:25:00|2434.38|2432.88|2434.61|2433.11|2434.8|2433.3|2434.34|2432.84|0
1746055800000|2025-04-30 23:30:00|2434.68|2433.18|2434.68|2433.18|2434.87|2433.37|2434.61|2433.11|0
1746056100000|2025-04-30 23:35:00|2434.65|2433.15|2434.46|2432.96|2434.68|2433.18|2434.12|2432.62|0
1746056400000|2025-04-30 23:40:00|2434.42|2432.92|2434.27|2432.77|2434.61|2433.11|2434.12|2432.62|0
1746056700000|2025-04-30 23:45:00|2434.19|2432.69|2434.13|2432.63|2434.27|2432.77|2433.68|2432.18|0
1746057000000|2025-04-30 23:50:00|2434.17|2432.67|2434.17|2432.67|2434.73|2433.23|2434.09|2432.59|0
1746057300000|2025-04-30 23:55:00|2434.16|2432.66|2433.99|2432.49|2434.47|2432.97|2433.8|2432.3|0
1746057600000|2025-05-01 00:00:00|2439.87|2438.37|2436.83|2435.33|2440.25|2438.75|2435.82|2434.32|0
1746057900000|2025-05-01 00:05:00|2436.79|2435.29|2436.83|2435.33|2437.05|2435.55|2436.64|2435.14|0
1746058200000|2025-05-01 00:10:00|2436.79|2435.29|2436.98|2435.48|2437.2|2435.7|2436.38|2434.88|0
1746058500000|2025-05-01 00:15:00|2437.02|2435.52|2436.72|2435.22|2437.21|2435.71|2436.6|2435.1|0
1746058800000|2025-05-01 00:20:00|2436.71|2435.21|2437.02|2435.52|2437.24|2435.74|2436.6|2435.1|0
1746059100000|2025-05-01 00:25:00|2436.98|2435.48|2436.94|2435.44|2438.11|2436.61|2436.79|2435.29|0
1746059400000|2025-05-01 00:30:00|2436.87|2435.37|2436.79|2435.29|2436.87|2435.37|2436.11|2434.61|0
1746059700000|2025-05-01 00:35:00|2436.75|2435.25|2436.6|2435.1|2436.87|2435.37|2436.45|2434.95|0
1746060000000|2025-05-01 00:40:00|2436.64|2435.14|2437.17|2435.67|2437.21|2435.71|2436.6|2435.1|0
1746060300000|2025-05-01 00:45:00|2437.21|2435.71|2437.32|2435.82|2437.55|2436.05|2436.79|2435.29|0
1746060600000|2025-05-01 00:50:00|2437.36|2435.86|2437.02|2435.52|2437.36|2435.86|2436.72|2435.22|0
1746060900000|2025-05-01 00:55:00|2437.09|2435.59|2437.43|2435.93|2437.7|2436.2|2436.98|2435.48|0
1746061200000|2025-05-01 01:00:00|2437.47|2435.97|2437.62|2436.12|2437.7|2436.2|2437.21|2435.71|0
1746061500000|2025-05-01 01:05:00|2437.58|2436.08|2436.6|2435.1|2437.62|2436.12|2436.56|2435.06|0
1746061800000|2025-05-01 01:10:00|2436.68|2435.18|2437.09|2435.59|2437.28|2435.78|2436.56|2435.06|0
1746062100000|2025-05-01 01:15:00|2437.13|2435.63|2437.43|2435.93|2437.62|2436.12|2437.09|2435.59|0
1746062400000|2025-05-01 01:20:00|2437.47|2435.97|2437.32|2435.82|2437.77|2436.27|2437.17|2435.67|0
1746062700000|2025-05-01 01:25:00|2437.28|2435.78|2437.02|2435.52|2437.51|2436.01|2436.94|2435.44|0
1746063000000|2025-05-01 01:30:00|2437.05|2435.55|2437.55|2436.05|2437.62|2436.12|2436.98|2435.48|0
1746063300000|2025-05-01 01:35:00|2437.54|2436.04|2437.66|2436.16|2437.92|2436.42|2437.51|2436.01|0
1746063600000|2025-05-01 01:40:00|2437.62|2436.12|2437.73|2436.23|2437.81|2436.31|2437.36|2435.86|0
1746063900000|2025-05-01 01:45:00|2437.7|2436.2|2437.49|2435.99|2437.81|2436.31|2437.41|2435.91|0
1746064200000|2025-05-01 01:50:00|2437.41|2435.91|2437.19|2435.69|2437.49|2435.99|2437.11|2435.61|0
1746064500000|2025-05-01 01:55:00|2437.18|2435.68|2437.96|2436.46|2437.96|2436.46|2437.11|2435.61|0
1746064800000|2025-05-01 02:00:00|2437.93|2436.43|2438.06|2436.56|2438.13|2436.63|2437.85|2436.35|0
1746065100000|2025-05-01 02:05:00|2438.02|2436.52|2437.95|2436.45|2438.06|2436.56|2437.83|2436.33|0
1746065400000|2025-05-01 02:10:00|2437.91|2436.41|2437.72|2436.22|2437.98|2436.48|2437.72|2436.22|0
1746065700000|2025-05-01 02:15:00|2437.76|2436.26|2438.31|2436.81|2438.39|2436.89|2437.72|2436.22|0
1746066000000|2025-05-01 02:20:00|2438.27|2436.77|2438.24|2436.74|2438.42|2436.92|2438.24|2436.74|0
1746066300000|2025-05-01 02:25:00|2438.27|2436.77|2438.65|2437.15|2439.06|2437.56|2438.16|2436.66|0
1746066600000|2025-05-01 02:30:00|2438.61|2437.11|2438.73|2437.23|2438.8|2437.3|2438.57|2437.07|0
1746066900000|2025-05-01 02:35:00|2438.76|2437.26|2438.76|2437.26|2438.91|2437.41|2438.65|2437.15|0
1746067200000|2025-05-01 02:40:00|2438.73|2437.23|2438.86|2437.36|2438.94|2437.44|2438.54|2437.04|0
1746067500000|2025-05-01 02:45:00|2438.87|2437.37|2437.92|2436.42|2438.9|2437.4|2437.88|2436.38|0
1746067800000|2025-05-01 02:50:00|2437.96|2436.46|2437.91|2436.41|2438.06|2436.56|2437.51|2436.01|0
1746068100000|2025-05-01 02:55:00|2437.87|2436.37|2437.98|2436.48|2437.98|2436.48|2437.8|2436.3|0
1746068400000|2025-05-01 03:00:00|2437.91|2436.41|2438.59|2437.09|2438.7|2437.2|2437.72|2436.22|0
1746068700000|2025-05-01 03:05:00|2438.55|2437.05|2438.59|2437.09|2438.89|2437.39|2438.55|2437.05|0
1746069000000|2025-05-01 03:10:00|2438.55|2437.05|2438.59|2437.09|2438.85|2437.35|2438.32|2436.82|0
1746069300000|2025-05-01 03:15:00|2438.74|2437.24|2438.47|2436.97|2438.96|2437.46|2438.47|2436.97|0
1746069600000|2025-05-01 03:20:00|2438.48|2436.98|2439.11|2437.61|2439.23|2437.73|2438.4|2436.9|0
1746069900000|2025-05-01 03:25:00|2439.12|2437.62|2439.57|2438.07|2439.68|2438.18|2439.11|2437.61|0
1746070200000|2025-05-01 03:30:00|2439.6|2438.1|2439.38|2437.88|2439.6|2438.1|2439.27|2437.77|0
1746070500000|2025-05-01 03:35:00|2439.3|2437.8|2440.03|2438.53|2440.32|2438.82|2439.27|2437.77|0
1746070800000|2025-05-01 03:40:00|2440.07|2438.57|2440.03|2438.53|2440.22|2438.72|2439.92|2438.42|0
1746071100000|2025-05-01 03:45:00|2440.07|2438.57|2440.18|2438.68|2440.26|2438.76|2439.92|2438.42|0
1746071400000|2025-05-01 03:50:00|2440.22|2438.72|2440.14|2438.64|2440.26|2438.76|2440.03|2438.53|0
1746071700000|2025-05-01 03:55:00|2440.1|2438.6|2440.29|2438.79|2440.41|2438.91|2440.1|2438.6|0
1746072000000|2025-05-01 04:00:00|2440.33|2438.83|2440.57|2439.07|2440.64|2439.14|2440.29|2438.79|0
1746072300000|2025-05-01 04:05:00|2440.6|2439.1|2440.15|2438.65|2440.64|2439.14|2440.08|2438.58|0
1746072600000|2025-05-01 04:10:00|2440.11|2438.61|2440.23|2438.73|2440.3|2438.8|2440.08|2438.58|0
1746072900000|2025-05-01 04:15:00|2440.15|2438.65|2440.14|2438.64|2440.23|2438.73|2439.89|2438.39|0
1746073200000|2025-05-01 04:20:00|2440.18|2438.68|2439.58|2438.08|2440.22|2438.72|2439.54|2438.04|0
1746073500000|2025-05-01 04:25:00|2439.54|2438.04|2439.35|2437.85|2439.61|2438.11|2439.24|2437.74|0
1746073800000|2025-05-01 04:30:00|2439.39|2437.89|2440.27|2438.77|2440.31|2438.81|2439.24|2437.74|0
1746074100000|2025-05-01 04:35:00|2440.23|2438.73|2440.31|2438.81|2440.31|2438.81|2440.12|2438.62|0
1746074400000|2025-05-01 04:40:00|2440.3|2438.8|2440.23|2438.73|2440.46|2438.96|2440.16|2438.66|0
1746074700000|2025-05-01 04:45:00|2440.19|2438.69|2440.23|2438.73|2440.46|2438.96|2440.04|2438.54|0
1746075000000|2025-05-01 04:50:00|2440.16|2438.66|2440.27|2438.77|2440.38|2438.88|2440.08|2438.58|0
1746075300000|2025-05-01 04:55:00|2440.31|2438.81|2440.38|2438.88|2440.49|2438.99|2440.27|2438.77|0
1746075600000|2025-05-01 05:00:00|2440.42|2438.92|2440.68|2439.18|2440.72|2439.22|2440.38|2438.88|0
1746075900000|2025-05-01 05:05:00|2440.72|2439.22|2440.87|2439.37|2440.87|2439.37|2440.64|2439.14|0
1746076200000|2025-05-01 05:10:00|2440.83|2439.33|2441.29|2439.79|2441.29|2439.79|2440.83|2439.33|0
1746076500000|2025-05-01 05:15:00|2441.28|2439.78|2440.46|2438.96|2441.36|2439.86|2440.38|2438.88|0
1746076800000|2025-05-01 05:20:00|2440.53|2439.03|2440.04|2438.54|2440.57|2439.07|2439.74|2438.24|0
1746077100000|2025-05-01 05:25:00|2440.08|2438.58|2440.12|2438.62|2441.02|2439.52|2439.82|2438.32|0
1746077400000|2025-05-01 05:30:00|2440.04|2438.54|2440.53|2439.03|2440.61|2439.11|2439.89|2438.39|0
1746077700000|2025-05-01 05:35:00|2440.55|2439.05|2440.53|2439.03|2441.54|2440.04|2440.41|2438.91|0
1746078000000|2025-05-01 05:40:00|2440.57|2439.07|2439.56|2438.06|2440.57|2439.07|2439.31|2437.81|0
1746078300000|2025-05-01 05:45:00|2439.35|2437.85|2438.44|2436.94|2439.77|2438.27|2438.39|2436.89|0
1746078600000|2025-05-01 05:50:00|2438.43|2436.93|2438.22|2436.72|2438.6|2437.1|2438.14|2436.64|0
1746078900000|2025-05-01 05:55:00|2438.23|2436.73|2437.85|2436.35|2438.27|2436.77|2437.59|2436.09|0
1746079200000|2025-05-01 06:00:00|2437.84|2436.34|2437.62|2436.12|2438.54|2437.04|2437.58|2436.08|0
1746079500000|2025-05-01 06:05:00|2437.58|2436.08|2437.36|2435.86|2437.95|2436.45|2437.07|2435.57|0
1746079800000|2025-05-01 06:10:00|2437.32|2435.82|2437.62|2436.12|2437.87|2436.37|2437.32|2435.82|0
1746080100000|2025-05-01 06:15:00|2437.66|2436.16|2437.87|2436.37|2438|2436.5|2437.32|2435.82|0
1746080400000|2025-05-01 06:20:00|2438|2436.5|2437.95|2436.45|2438.08|2436.58|2437.7|2436.2|0
1746080700000|2025-05-01 06:25:00|2437.96|2436.46|2438.92|2437.42|2439.01|2437.51|2437.87|2436.37|0
1746081000000|2025-05-01 06:30:00|2438.97|2437.47|2439.55|2438.05|2439.55|2438.05|2438.88|2437.38|0
1746081300000|2025-05-01 06:35:00|2439.47|2437.97|2439.01|2437.51|2439.55|2438.05|2439.01|2437.51|0
1746081600000|2025-05-01 06:40:00|2438.92|2437.42|2438.33|2436.83|2439.26|2437.76|2438.08|2436.58|0
1746081900000|2025-05-01 06:45:00|2438.29|2436.79|2438|2436.5|2438.42|2436.92|2437.87|2436.37|0
1746082200000|2025-05-01 06:50:00|2437.95|2436.45|2437.7|2436.2|2438.25|2436.75|2437.58|2436.08|0
1746082500000|2025-05-01 06:55:00|2437.58|2436.08|2436.95|2435.45|2437.95|2436.45|2436.94|2435.44|0
1746082800000|2025-05-01 07:00:00|2437.03|2435.53|2436.52|2435.02|2437.21|2435.71|2435.81|2434.31|0
1746083100000|2025-05-01 07:05:00|2436.44|2434.94|2437.93|2436.43|2438.35|2436.85|2436.4|2434.9|0
1746083400000|2025-05-01 07:10:00|2437.81|2436.31|2438.4|2436.9|2438.65|2437.15|2437.81|2436.31|0
1746083700000|2025-05-01 07:15:00|2438.44|2436.94|2437.76|2436.26|2438.65|2437.15|2437.26|2435.76|0
1746084000000|2025-05-01 07:20:00|2437.72|2436.22|2438.52|2437.02|2438.52|2437.02|2437.34|2435.84|0
1746084300000|2025-05-01 07:25:00|2438.56|2437.06|2439.55|2438.05|2439.89|2438.39|2438.44|2436.94|0
1746084600000|2025-05-01 07:30:00|2439.56|2438.06|2439.22|2437.72|2439.68|2438.18|2438.92|2437.42|0
1746084900000|2025-05-01 07:35:00|2439.3|2437.8|2440.06|2438.56|2440.06|2438.56|2439.22|2437.72|0
1746085200000|2025-05-01 07:40:00|2440.1|2438.6|2439.74|2438.24|2440.31|2438.81|2439.55|2438.05|0
1746085500000|2025-05-01 07:45:00|2439.83|2438.33|2438.54|2437.04|2439.83|2438.33|2438.5|2437|0
1746085800000|2025-05-01 07:50:00|2438.5|2437|2438.59|2437.09|2438.89|2437.39|2437.92|2436.42|0
1746086100000|2025-05-01 07:55:00|2438.55|2437.05|2438|2436.5|2438.55|2437.05|2438|2436.5|0
1746086400000|2025-05-01 08:00:00|2437.92|2436.42|2436.59|2435.09|2438.45|2436.95|2436.43|2434.93|0
1746086700000|2025-05-01 08:05:00|2436.6|2435.1|2436.26|2434.76|2436.68|2435.18|2435.79|2434.29|0
1746087000000|2025-05-01 08:10:00|2436.22|2434.72|2436.7|2435.2|2437.14|2435.64|2436|2434.5|0
1746087300000|2025-05-01 08:15:00|2436.78|2435.28|2437.42|2435.92|2437.67|2436.17|2436.7|2435.2|0
1746087600000|2025-05-01 08:20:00|2437.5|2436|2437.25|2435.75|2437.75|2436.25|2437.12|2435.62|0
1746087900000|2025-05-01 08:25:00|2437.29|2435.79|2438.13|2436.63|2438.21|2436.71|2437|2435.5|0
1746088200000|2025-05-01 08:30:00|2438.17|2436.67|2437.92|2436.42|2438.34|2436.84|2437.5|2436|0
1746088500000|2025-05-01 08:35:00|2437.87|2436.37|2438.42|2436.92|2439.22|2437.72|2437.2|2435.7|0
1746088800000|2025-05-01 08:40:00|2438.46|2436.96|2438.72|2437.22|2438.88|2437.38|2438.46|2436.96|0
1746089100000|2025-05-01 08:45:00|2438.76|2437.26|2439.73|2438.23|2440.19|2438.69|2438.67|2437.17|0
1746089400000|2025-05-01 08:50:00|2439.72|2438.22|2439.59|2438.09|2439.73|2438.23|2439.12|2437.62|0
1746089700000|2025-05-01 08:55:00|2439.51|2438.01|2440.11|2438.61|2440.32|2438.82|2439.38|2437.88|0
1746090000000|2025-05-01 09:00:00|2440.15|2438.65|2440.61|2439.11|2440.9|2439.4|2439.98|2438.48|0
1746090300000|2025-05-01 09:05:00|2440.57|2439.07|2439.76|2438.26|2441.24|2439.74|2439.76|2438.26|0
1746090600000|2025-05-01 09:10:00|2439.77|2438.27|2440.9|2439.4|2440.94|2439.44|2439.76|2438.26|0
1746090900000|2025-05-01 09:15:00|2440.94|2439.44|2440.51|2439.01|2441.54|2440.04|2440.37|2438.87|0
1746091200000|2025-05-01 09:20:00|2440.55|2439.05|2439.62|2438.12|2440.63|2439.13|2439.53|2438.03|0
1746091500000|2025-05-01 09:25:00|2439.61|2438.11|2440.5|2439|2440.58|2439.08|2439.15|2437.65|0
1746091800000|2025-05-01 09:30:00|2440.54|2439.04|2441.71|2440.21|2442.09|2440.59|2440.46|2438.96|0
1746092100000|2025-05-01 09:35:00|2441.75|2440.25|2441.37|2439.87|2442.09|2440.59|2441.25|2439.75|0
1746092400000|2025-05-01 09:40:00|2441.33|2439.83|2441.33|2439.83|2441.63|2440.13|2440.45|2438.95|0
1746092700000|2025-05-01 09:45:00|2441.37|2439.87|2441.84|2440.34|2441.92|2440.42|2441.33|2439.83|0
1746093000000|2025-05-01 09:50:00|2441.92|2440.42|2442.43|2440.93|2442.68|2441.18|2441.8|2440.3|0
1746093300000|2025-05-01 09:55:00|2442.38|2440.88|2442.22|2440.72|2442.55|2441.05|2442.17|2440.67|0
1746093600000|2025-05-01 10:00:00|2442.26|2440.76|2441.5|2440|2442.68|2441.18|2441.25|2439.75|0
1746093900000|2025-05-01 10:05:00|2441.37|2439.87|2441.67|2440.17|2442.13|2440.63|2440.91|2439.41|0
1746094200000|2025-05-01 10:10:00|2441.71|2440.21|2441.71|2440.21|2442.05|2440.55|2441.21|2439.71|0
1746094500000|2025-05-01 10:15:00|2441.58|2440.08|2442.47|2440.97|2442.76|2441.26|2441.33|2439.83|0
1746094800000|2025-05-01 10:20:00|2442.46|2440.96|2441.71|2440.21|2442.46|2440.96|2441.12|2439.62|0
1746095100000|2025-05-01 10:25:00|2441.67|2440.17|2440.78|2439.28|2441.67|2440.17|2440.62|2439.12|0
1746095400000|2025-05-01 10:30:00|2440.79|2439.29|2440.53|2439.03|2440.87|2439.37|2439.77|2438.27|0
1746095700000|2025-05-01 10:35:00|2440.45|2438.95|2440|2438.5|2440.54|2439.04|2439.95|2438.45|0
1746096000000|2025-05-01 10:40:00|2439.99|2438.49|2439.94|2438.44|2440.32|2438.82|2439.77|2438.27|0
1746096300000|2025-05-01 10:45:00|2439.93|2438.43|2439.09|2437.59|2439.93|2438.43|2438.46|2436.96|0
1746096600000|2025-05-01 10:50:00|2439.1|2437.6|2439.24|2437.74|2439.33|2437.83|2438.23|2436.73|0
1746096900000|2025-05-01 10:55:00|2439.25|2437.75|2439.59|2438.09|2439.85|2438.35|2439.25|2437.75|0
1746097200000|2025-05-01 11:00:00|2439.58|2438.08|2440.83|2439.33|2440.91|2439.41|2438.38|2436.88|0
1746097500000|2025-05-01 11:05:00|2440.87|2439.37|2441.03|2439.53|2441.16|2439.66|2440.36|2438.86|0
1746097800000|2025-05-01 11:10:00|2440.99|2439.49|2440.53|2439.03|2441.54|2440.04|2440.28|2438.78|0
1746098100000|2025-05-01 11:15:00|2440.54|2439.04|2439.02|2437.52|2440.62|2439.12|2438.85|2437.35|0
1746098400000|2025-05-01 11:20:00|2438.93|2437.43|2437.97|2436.47|2439.27|2437.77|2437.46|2435.96|0
1746098700000|2025-05-01 11:25:00|2437.96|2436.46|2438.13|2436.63|2438.26|2436.76|2437.59|2436.09|0
1746099000000|2025-05-01 11:30:00|2438.05|2436.55|2439.61|2438.11|2440.16|2438.66|2438.05|2436.55|0
1746099300000|2025-05-01 11:35:00|2439.69|2438.19|2439.44|2437.94|2440.37|2438.87|2438.81|2437.31|0
1746099600000|2025-05-01 11:40:00|2439.31|2437.81|2440.16|2438.66|2440.16|2438.66|2438.68|2437.18|0
1746099900000|2025-05-01 11:45:00|2440.15|2438.65|2440.63|2439.13|2441.22|2439.72|2439.86|2438.36|0
1746100200000|2025-05-01 11:50:00|2440.5|2439|2440.54|2439.04|2441.22|2439.72|2440.17|2438.67|0
1746100500000|2025-05-01 11:55:00|2440.55|2439.05|2440.3|2438.8|2440.88|2439.38|2440.05|2438.55|0
1746100800000|2025-05-01 12:00:00|2440.26|2438.76|2440.05|2438.55|2440.55|2439.05|2439.37|2437.87|0
1746101100000|2025-05-01 12:05:00|2440.09|2438.59|2440.3|2438.8|2440.72|2439.22|2439.67|2438.17|0
1746101400000|2025-05-01 12:10:00|2440.34|2438.84|2440.63|2439.13|2441.65|2440.15|2439.83|2438.33|0
1746101700000|2025-05-01 12:15:00|2440.64|2439.14|2440.95|2439.45|2441.24|2439.74|2440.55|2439.05|0
1746102000000|2025-05-01 12:20:00|2441.03|2439.53|2438.88|2437.38|2441.2|2439.7|2438.71|2437.21|0
1746102300000|2025-05-01 12:25:00|2438.97|2437.47|2437.85|2436.35|2439.09|2437.59|2437.6|2436.1|0
1746102600000|2025-05-01 12:30:00|2437.77|2436.27|2437.21|2435.71|2438.68|2437.18|2434.82|2433.32|0
1746102900000|2025-05-01 12:35:00|2437.16|2435.66|2436.87|2435.37|2438.17|2436.67|2436.7|2435.2|0
1746103200000|2025-05-01 12:40:00|2436.95|2435.45|2437.71|2436.21|2438.26|2436.76|2436.87|2435.37|0
1746103500000|2025-05-01 12:45:00|2437.8|2436.3|2437.54|2436.04|2438.43|2436.93|2437.16|2435.66|0
1746103800000|2025-05-01 12:50:00|2437.55|2436.05|2437.14|2435.64|2437.88|2436.38|2436.43|2434.93|0
1746104100000|2025-05-01 12:55:00|2437.1|2435.6|2435.67|2434.17|2437.27|2435.77|2435.67|2434.17|0
1746104400000|2025-05-01 13:00:00|2435.75|2434.25|2434.83|2433.33|2436.21|2434.71|2434.36|2432.86|0
1746104700000|2025-05-01 13:05:00|2434.82|2433.32|2436.51|2435.01|2436.59|2435.09|2434.15|2432.65|0
1746105000000|2025-05-01 13:10:00|2436.55|2435.05|2436.72|2435.22|2437.35|2435.85|2436.22|2434.72|0
1746105300000|2025-05-01 13:15:00|2436.64|2435.14|2437.52|2436.02|2437.52|2436.02|2436.26|2434.76|0
1746105600000|2025-05-01 13:20:00|2437.56|2436.06|2437.82|2436.32|2437.94|2436.44|2437.18|2435.68|0
1746105900000|2025-05-01 13:25:00|2437.8|2436.3|2437.27|2435.77|2438.36|2436.86|2437.06|2435.56|0
1746106200000|2025-05-01 13:30:00|2437.28|2435.78|2433.82|2432.32|2438.95|2437.45|2433.48|2431.98|0
1746106500000|2025-05-01 13:35:00|2433.9|2432.4|2434.86|2433.36|2437.97|2436.47|2433.18|2431.68|0
1746106800000|2025-05-01 13:40:00|2434.94|2433.44|2436.04|2434.54|2436.8|2435.3|2433.81|2432.31|0
1746107100000|2025-05-01 13:45:00|2436|2434.5|2438.28|2436.78|2438.95|2437.45|2435.79|2434.29|0
1746107400000|2025-05-01 13:50:00|2438.36|2436.86|2438.27|2436.77|2440.28|2438.78|2437.44|2435.94|0
1746107700000|2025-05-01 13:55:00|2438.19|2436.69|2432.38|2430.88|2438.27|2436.77|2432.38|2430.88|0
1746108000000|2025-05-01 14:00:00|2432.34|2430.84|2436.64|2435.14|2438.15|2436.65|2432.34|2430.84|0
1746108300000|2025-05-01 14:05:00|2436.72|2435.22|2435.96|2434.46|2439.42|2437.92|2435.14|2433.64|0
1746108600000|2025-05-01 14:10:00|2435.88|2434.38|2437.19|2435.69|2437.73|2436.23|2434.19|2432.69|0
1746108900000|2025-05-01 14:15:00|2437.27|2435.77|2438.11|2436.61|2439.58|2438.08|2437.27|2435.77|0
1746109200000|2025-05-01 14:20:00|2438.15|2436.65|2441.42|2439.92|2441.9|2440.4|2438.11|2436.61|0
1746109500000|2025-05-01 14:25:00|2441.5|2440|2442.33|2440.83|2442.93|2441.43|2440.87|2439.37|0
1746109800000|2025-05-01 14:30:00|2442.34|2440.84|2441.24|2439.74|2442.54|2441.04|2439.68|2438.18|0
1746110100000|2025-05-01 14:35:00|2441.15|2439.65|2444.03|2442.53|2444.28|2442.78|2440.69|2439.19|0
1746110400000|2025-05-01 14:40:00|2444.11|2442.61|2442.89|2441.39|2444.87|2443.37|2442.89|2441.39|0
1746110700000|2025-05-01 14:45:00|2442.93|2441.43|2444.58|2443.08|2445.04|2443.54|2442.72|2441.22|0
1746111000000|2025-05-01 14:50:00|2444.66|2443.16|2444.79|2443.29|2444.79|2443.29|2443.65|2442.15|0
1746111300000|2025-05-01 14:55:00|2444.78|2443.28|2446.56|2445.06|2446.69|2445.19|2444.74|2443.24|0
1746111600000|2025-05-01 15:00:00|2446.6|2445.1|2445.91|2444.41|2446.81|2445.31|2444.52|2443.02|0
1746111900000|2025-05-01 15:05:00|2445.9|2444.4|2446.37|2444.87|2446.66|2445.16|2445.36|2443.86|0
1746112200000|2025-05-01 15:10:00|2446.29|2444.79|2446.9|2445.4|2447.13|2445.63|2446.16|2444.66|0
1746112500000|2025-05-01 15:15:00|2446.98|2445.48|2447.86|2446.36|2448.71|2447.21|2446.52|2445.02|0
1746112800000|2025-05-01 15:20:00|2447.87|2446.37|2446.99|2445.49|2448.34|2446.84|2446.86|2445.36|0
1746113100000|2025-05-01 15:25:00|2446.95|2445.45|2446.56|2445.06|2448.03|2446.53|2446.35|2444.85|0
1746113400000|2025-05-01 15:30:00|2446.89|2445.39|2444.79|2443.29|2447.02|2445.52|2443.82|2442.32|0
1746113700000|2025-05-01 15:35:00|2444.87|2443.37|2444.87|2443.37|2446.26|2444.76|2444.33|2442.83|0
1746114000000|2025-05-01 15:40:00|2444.96|2443.46|2442.89|2441.39|2445.17|2443.67|2442.89|2441.39|0
1746114300000|2025-05-01 15:45:00|2442.9|2441.4|2442.04|2440.54|2443.4|2441.9|2441.87|2440.37|0
1746114600000|2025-05-01 15:50:00|2441.96|2440.46|2440.69|2439.19|2442.25|2440.75|2440.57|2439.07|0
1746114900000|2025-05-01 15:55:00|2440.7|2439.2|2437.72|2436.22|2440.7|2439.2|2435.47|2433.97|0
1746115200000|2025-05-01 16:00:00|2437.8|2436.3|2437.5|2436|2439.01|2437.51|2436.27|2434.77|0
1746115500000|2025-05-01 16:05:00|2437.79|2436.29|2440.29|2438.79|2440.34|2438.84|2437.41|2435.91|0
1746115800000|2025-05-01 16:10:00|2440.21|2438.71|2437.52|2436.02|2440.21|2438.71|2437.52|2436.02|0
1746116100000|2025-05-01 16:15:00|2437.51|2436.01|2435.87|2434.37|2437.6|2436.1|2433.6|2432.1|0
1746116400000|2025-05-01 16:20:00|2435.88|2434.38|2434.65|2433.15|2436.8|2435.3|2434.57|2433.07|0
1746116700000|2025-05-01 16:25:00|2434.66|2433.16|2437.35|2435.85|2438.36|2436.86|2434.44|2432.94|0
1746117000000|2025-05-01 16:30:00|2437.31|2435.81|2438.36|2436.86|2438.65|2437.15|2436.8|2435.3|0
1746117300000|2025-05-01 16:35:00|2438.44|2436.94|2438.93|2437.43|2439.69|2438.19|2437.73|2436.23|0
1746117600000|2025-05-01 16:40:00|2438.94|2437.44|2437.8|2436.3|2439.02|2437.52|2436.07|2434.57|0
1746117900000|2025-05-01 16:45:00|2437.79|2436.29|2435.28|2433.78|2437.8|2436.3|2434.69|2433.19|0
1746118200000|2025-05-01 16:50:00|2435.37|2433.87|2435.37|2433.87|2437.09|2435.59|2434.14|2432.64|0
1746118500000|2025-05-01 16:55:00|2435.32|2433.82|2435.34|2433.84|2437.05|2435.55|2434.88|2433.38|0
1746118800000|2025-05-01 17:00:00|2435.35|2433.85|2439.55|2438.05|2439.55|2438.05|2435.34|2433.84|0
1746119100000|2025-05-01 17:05:00|2439.72|2438.22|2440.73|2439.23|2441.02|2439.52|2438.41|2436.91|0
1746119400000|2025-05-01 17:10:00|2440.77|2439.27|2440.73|2439.23|2441.11|2439.61|2440.1|2438.6|0
1746119700000|2025-05-01 17:15:00|2440.77|2439.27|2441.88|2440.38|2442.42|2440.92|2440.73|2439.23|0
1746120000000|2025-05-01 17:20:00|2441.87|2440.37|2441.41|2439.91|2442.51|2441.01|2441.24|2439.74|0
1746120300000|2025-05-01 17:25:00|2441.5|2440|2440.65|2439.15|2441.96|2440.46|2439.35|2437.85|0
1746120600000|2025-05-01 17:30:00|2440.66|2439.16|2441.66|2440.16|2441.66|2440.16|2439.9|2438.4|0
1746120900000|2025-05-01 17:35:00|2441.62|2440.12|2440.19|2438.69|2441.79|2440.29|2440.02|2438.52|0
1746121200000|2025-05-01 17:40:00|2440.28|2438.78|2436.95|2435.45|2440.28|2438.78|2436.49|2434.99|0
1746121500000|2025-05-01 17:45:00|2437.03|2435.53|2438.55|2437.05|2438.55|2437.05|2436.11|2434.61|0
1746121800000|2025-05-01 17:50:00|2438.51|2437.01|2438.51|2437.01|2439.43|2437.93|2436.95|2435.45|0
1746122100000|2025-05-01 17:55:00|2438.5|2437|2438.25|2436.75|2439.14|2437.64|2437.33|2435.83|0
1746122400000|2025-05-01 18:00:00|2438.26|2436.76|2439.81|2438.31|2439.94|2438.44|2437.88|2436.38|0
1746122700000|2025-05-01 18:05:00|2439.73|2438.23|2441.95|2440.45|2442.58|2441.08|2439.35|2437.85|0
1746123000000|2025-05-01 18:10:00|2442.03|2440.53|2442.33|2440.83|2442.79|2441.29|2441.57|2440.07|0
1746123300000|2025-05-01 18:15:00|2442.25|2440.75|2443.16|2441.66|2443.76|2442.26|2442.25|2440.75|0
1746123600000|2025-05-01 18:20:00|2443.08|2441.58|2440.97|2439.47|2443.16|2441.66|2440.89|2439.39|0
1746123900000|2025-05-01 18:25:00|2441.01|2439.51|2442.4|2440.9|2442.4|2440.9|2439.67|2438.17|0
1746124200000|2025-05-01 18:30:00|2442.32|2440.82|2442.87|2441.37|2443.33|2441.83|2441.94|2440.44|0
1746124500000|2025-05-01 18:35:00|2442.95|2441.45|2442.87|2441.37|2443.03|2441.53|2441.94|2440.44|0
1746124800000|2025-05-01 18:40:00|2442.82|2441.32|2443.29|2441.79|2443.66|2442.16|2442.15|2440.65|0
1746125100000|2025-05-01 18:45:00|2443.37|2441.87|2443.54|2442.04|2444.84|2443.34|2442.53|2441.03|0
1746125400000|2025-05-01 18:50:00|2443.58|2442.08|2442.06|2440.56|2443.92|2442.42|2441.73|2440.23|0
1746125700000|2025-05-01 18:55:00|2441.98|2440.48|2441.75|2440.25|2443.07|2441.57|2441.54|2440.04|0
1746126000000|2025-05-01 19:00:00|2441.84|2440.34|2442.61|2441.11|2442.74|2441.24|2440.51|2439.01|0
1746126300000|2025-05-01 19:05:00|2442.65|2441.15|2440.76|2439.26|2442.74|2441.24|2440.59|2439.09|0
1746126600000|2025-05-01 19:10:00|2440.67|2439.17|2441.56|2440.06|2441.68|2440.18|2439.12|2437.62|0
1746126900000|2025-05-01 19:15:00|2441.52|2440.02|2441.68|2440.18|2442.15|2440.65|2440.67|2439.17|0
1746127200000|2025-05-01 19:20:00|2441.6|2440.1|2441.73|2440.23|2442.65|2441.15|2441.35|2439.85|0
1746127500000|2025-05-01 19:25:00|2441.72|2440.22|2442.82|2441.32|2442.99|2441.49|2441.35|2439.85|0
1746127800000|2025-05-01 19:30:00|2442.91|2441.41|2442.36|2440.86|2443.37|2441.87|2442.06|2440.56|0
1746128100000|2025-05-01 19:35:00|2442.35|2440.85|2440.76|2439.26|2442.61|2441.11|2440.76|2439.26|0
1746128400000|2025-05-01 19:40:00|2440.84|2439.34|2440.88|2439.38|2441.22|2439.72|2439.96|2438.46|0
1746128700000|2025-05-01 19:45:00|2440.84|2439.34|2443.29|2441.79|2443.5|2442|2440.67|2439.17|0
1746129000000|2025-05-01 19:50:00|2443.28|2441.78|2437.6|2436.1|2443.92|2442.42|2436.97|2435.47|0
1746129300000|2025-05-01 19:55:00|2437.47|2435.97|2432.31|2430.81|2437.81|2436.31|2430.78|2429.28|0
1746129600000|2025-05-01 20:00:00|2432.3|2430.8|2427.84|2426.34|2435.29|2433.79|2427.84|2426.34|0
1746129900000|2025-05-01 20:05:00|2427.83|2426.33|2427.74|2426.24|2428.93|2427.43|2426.93|2425.43|0
1746130200000|2025-05-01 20:10:00|2427.79|2426.29|2428.4|2426.9|2428.7|2427.2|2426.81|2425.31|0
1746130500000|2025-05-01 20:15:00|2428.36|2426.86|2430.57|2429.07|2430.82|2429.32|2428.19|2426.69|0
1746130800000|2025-05-01 20:20:00|2430.56|2429.06|2431.03|2429.53|2431.5|2430|2430.27|2428.77|0
1746131100000|2025-05-01 20:25:00|2430.99|2429.49|2430.71|2429.21|2431.08|2429.58|2429.91|2428.41|0
1746131400000|2025-05-01 20:30:00|2430.54|2429.04|2429.78|2428.28|2432.58|2431.08|2429.18|2427.68|0
1746131700000|2025-05-01 20:35:00|2429.7|2428.2|2429.44|2427.94|2430.37|2428.87|2428.84|2427.34|0
1746132000000|2025-05-01 20:40:00|2429.45|2427.95|2428.09|2426.59|2429.78|2428.28|2428.05|2426.55|0
1746132300000|2025-05-01 20:45:00|2428.13|2426.63|2429.24|2427.74|2429.71|2428.21|2427.62|2426.12|0
1746132600000|2025-05-01 20:50:00|2429.32|2427.82|2429.49|2427.99|2429.66|2428.16|2428.68|2427.18|0
1746132900000|2025-05-01 20:55:00|2429.45|2427.95|2428.93|2427.43|2429.53|2428.03|2428.22|2426.72|0
1746133200000|2025-05-01 21:00:00|2428.73|2427.23|2429.15|2427.65|2429.2|2427.7|2428.05|2426.55|0
1746133500000|2025-05-01 21:05:00|2429.24|2427.74|2429.11|2427.61|2429.49|2427.99|2429.11|2427.61|0
1746133800000|2025-05-01 21:10:00|2429.15|2427.65|2429.49|2427.99|2429.83|2428.33|2428.77|2427.27|0
1746134100000|2025-05-01 21:15:00|2429.41|2427.91|2429.96|2428.46|2430.26|2428.76|2429.36|2427.86|0
1746134400000|2025-05-01 21:20:00|2429.97|2428.47|2430.54|2429.04|2431.22|2429.72|2429.96|2428.46|0
1746134700000|2025-05-01 21:25:00|2430.45|2428.95|2430.75|2429.25|2431.3|2429.8|2430.41|2428.91|0
1746135000000|2025-05-01 21:30:00|2430.76|2429.26|2431.33|2429.83|2431.5|2430|2430.76|2429.26|0
1746135300000|2025-05-01 21:35:00|2431.28|2429.78|2430.65|2429.15|2431.28|2429.78|2430.43|2428.93|0
1746135600000|2025-05-01 21:40:00|2430.64|2429.14|2429.84|2428.34|2430.64|2429.14|2429.63|2428.13|0
1746135900000|2025-05-01 21:45:00|2429.88|2428.38|2428.78|2427.28|2430.05|2428.55|2428.69|2427.19|0
1746136200000|2025-05-01 21:50:00|2428.82|2427.32|2429.07|2427.57|2429.07|2427.57|2428.65|2427.15|0
1746136500000|2025-05-01 21:55:00|2428.86|2427.36|2429.16|2427.66|2429.29|2427.79|2428.78|2427.28|0
1746136800000|2025-05-01 22:00:00|2429.12|2427.62|2427.84|2426.34|2429.63|2428.13|2427.37|2425.87|0
1746137100000|2025-05-01 22:05:00|2427.8|2426.3|2428.34|2426.84|2428.68|2427.18|2427.44|2425.94|0
1746137400000|2025-05-01 22:10:00|2428.38|2426.88|2429.68|2428.18|2429.89|2428.39|2428.25|2426.75|0
1746137700000|2025-05-01 22:15:00|2429.69|2428.19|2430.19|2428.69|2430.49|2428.99|2429.55|2428.05|0
1746138000000|2025-05-01 22:20:00|2430.15|2428.65|2429.77|2428.27|2430.19|2428.69|2429.72|2428.22|0
1746138300000|2025-05-01 22:25:00|2429.81|2428.31|2430.02|2428.52|2430.06|2428.56|2429.68|2428.18|0
1746138600000|2025-05-01 22:30:00|2430.06|2428.56|2430.28|2428.78|2430.28|2428.78|2429.3|2427.8|0
1746138900000|2025-05-01 22:35:00|2430.27|2428.77|2430.32|2428.82|2430.36|2428.86|2429.81|2428.31|0
1746139200000|2025-05-01 22:40:00|2430.36|2428.86|2430.11|2428.61|2430.57|2429.07|2429.72|2428.22|0
1746139500000|2025-05-01 22:45:00|2430.15|2428.65|2429.89|2428.39|2430.15|2428.65|2429.68|2428.18|0
1746139800000|2025-05-01 22:50:00|2429.9|2428.4|2429.81|2428.31|2430.15|2428.65|2429.51|2428.01|0
1746140100000|2025-05-01 22:55:00|2429.85|2428.35|2429.89|2428.39|2430.11|2428.61|2429.6|2428.1|0
1746140400000|2025-05-01 23:00:00|2429.85|2428.35|2430.4|2428.9|2430.53|2429.03|2429.6|2428.1|0
1746140700000|2025-05-01 23:05:00|2430.45|2428.95|2430.16|2428.66|2430.45|2428.95|2430.07|2428.57|0
1746141000000|2025-05-01 23:10:00|2430.07|2428.57|2430.16|2428.66|2430.37|2428.87|2430.03|2428.53|0
1746141300000|2025-05-01 23:15:00|2430.2|2428.7|2431.39|2429.89|2431.39|2429.89|2430.2|2428.7|0
1746141600000|2025-05-01 23:20:00|2431.31|2429.81|2432.14|2430.64|2432.27|2430.77|2431.22|2429.72|0
1746141900000|2025-05-01 23:25:00|2432.06|2430.56|2431.97|2430.47|2432.35|2430.85|2431.63|2430.13|0
1746142200000|2025-05-01 23:30:00|2431.89|2430.39|2430.95|2429.45|2432.01|2430.51|2430.87|2429.37|0
1746142500000|2025-05-01 23:35:00|2430.99|2429.49|2431.08|2429.58|2431.38|2429.88|2430.95|2429.45|0
1746142800000|2025-05-01 23:40:00|2431.04|2429.54|2431.08|2429.58|2431.55|2430.05|2431.04|2429.54|0
1746143100000|2025-05-01 23:45:00|2431.12|2429.62|2430.23|2428.73|2431.21|2429.71|2430.1|2428.6|0
1746143400000|2025-05-01 23:50:00|2430.27|2428.77|2431.04|2429.54|2431.04|2429.54|2429.93|2428.43|0
1746143700000|2025-05-01 23:55:00|2431.16|2429.66|2430.78|2429.28|2431.5|2430|2430.7|2429.2|0
1746057600000|2025-05-01 00:00:00|2439.87|2438.37|2436.83|2435.33|2440.25|2438.75|2435.82|2434.32|0
1746057900000|2025-05-01 00:05:00|2436.79|2435.29|2436.83|2435.33|2437.05|2435.55|2436.64|2435.14|0
1746058200000|2025-05-01 00:10:00|2436.79|2435.29|2436.98|2435.48|2437.2|2435.7|2436.38|2434.88|0
1746058500000|2025-05-01 00:15:00|2437.02|2435.52|2436.72|2435.22|2437.21|2435.71|2436.6|2435.1|0
1746058800000|2025-05-01 00:20:00|2436.71|2435.21|2437.02|2435.52|2437.24|2435.74|2436.6|2435.1|0
1746059100000|2025-05-01 00:25:00|2436.98|2435.48|2436.94|2435.44|2438.11|2436.61|2436.79|2435.29|0
1746059400000|2025-05-01 00:30:00|2436.87|2435.37|2436.79|2435.29|2436.87|2435.37|2436.11|2434.61|0
1746059700000|2025-05-01 00:35:00|2436.75|2435.25|2436.6|2435.1|2436.87|2435.37|2436.45|2434.95|0
1746060000000|2025-05-01 00:40:00|2436.64|2435.14|2437.17|2435.67|2437.21|2435.71|2436.6|2435.1|0
1746060300000|2025-05-01 00:45:00|2437.21|2435.71|2437.32|2435.82|2437.55|2436.05|2436.79|2435.29|0
1746060600000|2025-05-01 00:50:00|2437.36|2435.86|2437.02|2435.52|2437.36|2435.86|2436.72|2435.22|0
1746060900000|2025-05-01 00:55:00|2437.09|2435.59|2437.43|2435.93|2437.7|2436.2|2436.98|2435.48|0
1746061200000|2025-05-01 01:00:00|2437.47|2435.97|2437.62|2436.12|2437.7|2436.2|2437.21|2435.71|0
1746061500000|2025-05-01 01:05:00|2437.58|2436.08|2436.6|2435.1|2437.62|2436.12|2436.56|2435.06|0
1746061800000|2025-05-01 01:10:00|2436.68|2435.18|2437.09|2435.59|2437.28|2435.78|2436.56|2435.06|0
1746062100000|2025-05-01 01:15:00|2437.13|2435.63|2437.43|2435.93|2437.62|2436.12|2437.09|2435.59|0
1746062400000|2025-05-01 01:20:00|2437.47|2435.97|2437.32|2435.82|2437.77|2436.27|2437.17|2435.67|0
1746062700000|2025-05-01 01:25:00|2437.28|2435.78|2437.02|2435.52|2437.51|2436.01|2436.94|2435.44|0
1746063000000|2025-05-01 01:30:00|2437.05|2435.55|2437.55|2436.05|2437.62|2436.12|2436.98|2435.48|0
1746063300000|2025-05-01 01:35:00|2437.54|2436.04|2437.66|2436.16|2437.92|2436.42|2437.51|2436.01|0
1746063600000|2025-05-01 01:40:00|2437.62|2436.12|2437.73|2436.23|2437.81|2436.31|2437.36|2435.86|0
1746063900000|2025-05-01 01:45:00|2437.7|2436.2|2437.49|2435.99|2437.81|2436.31|2437.41|2435.91|0
1746064200000|2025-05-01 01:50:00|2437.41|2435.91|2437.19|2435.69|2437.49|2435.99|2437.11|2435.61|0
1746064500000|2025-05-01 01:55:00|2437.18|2435.68|2437.96|2436.46|2437.96|2436.46|2437.11|2435.61|0
1746064800000|2025-05-01 02:00:00|2437.93|2436.43|2438.06|2436.56|2438.13|2436.63|2437.85|2436.35|0
1746065100000|2025-05-01 02:05:00|2438.02|2436.52|2437.95|2436.45|2438.06|2436.56|2437.83|2436.33|0
1746065400000|2025-05-01 02:10:00|2437.91|2436.41|2437.72|2436.22|2437.98|2436.48|2437.72|2436.22|0
1746065700000|2025-05-01 02:15:00|2437.76|2436.26|2438.31|2436.81|2438.39|2436.89|2437.72|2436.22|0
1746066000000|2025-05-01 02:20:00|2438.27|2436.77|2438.24|2436.74|2438.42|2436.92|2438.24|2436.74|0
1746066300000|2025-05-01 02:25:00|2438.27|2436.77|2438.65|2437.15|2439.06|2437.56|2438.16|2436.66|0
1746066600000|2025-05-01 02:30:00|2438.61|2437.11|2438.73|2437.23|2438.8|2437.3|2438.57|2437.07|0
1746066900000|2025-05-01 02:35:00|2438.76|2437.26|2438.76|2437.26|2438.91|2437.41|2438.65|2437.15|0
1746067200000|2025-05-01 02:40:00|2438.73|2437.23|2438.86|2437.36|2438.94|2437.44|2438.54|2437.04|0
1746067500000|2025-05-01 02:45:00|2438.87|2437.37|2437.92|2436.42|2438.9|2437.4|2437.88|2436.38|0
1746067800000|2025-05-01 02:50:00|2437.96|2436.46|2437.91|2436.41|2438.06|2436.56|2437.51|2436.01|0
1746068100000|2025-05-01 02:55:00|2437.87|2436.37|2437.98|2436.48|2437.98|2436.48|2437.8|2436.3|0
1746068400000|2025-05-01 03:00:00|2437.91|2436.41|2438.59|2437.09|2438.7|2437.2|2437.72|2436.22|0
1746068700000|2025-05-01 03:05:00|2438.55|2437.05|2438.59|2437.09|2438.89|2437.39|2438.55|2437.05|0
1746069000000|2025-05-01 03:10:00|2438.55|2437.05|2438.59|2437.09|2438.85|2437.35|2438.32|2436.82|0
1746069300000|2025-05-01 03:15:00|2438.74|2437.24|2438.47|2436.97|2438.96|2437.46|2438.47|2436.97|0
1746069600000|2025-05-01 03:20:00|2438.48|2436.98|2439.11|2437.61|2439.23|2437.73|2438.4|2436.9|0
1746069900000|2025-05-01 03:25:00|2439.12|2437.62|2439.57|2438.07|2439.68|2438.18|2439.11|2437.61|0
1746070200000|2025-05-01 03:30:00|2439.6|2438.1|2439.38|2437.88|2439.6|2438.1|2439.27|2437.77|0
1746070500000|2025-05-01 03:35:00|2439.3|2437.8|2440.03|2438.53|2440.32|2438.82|2439.27|2437.77|0
1746070800000|2025-05-01 03:40:00|2440.07|2438.57|2440.03|2438.53|2440.22|2438.72|2439.92|2438.42|0
1746071100000|2025-05-01 03:45:00|2440.07|2438.57|2440.18|2438.68|2440.26|2438.76|2439.92|2438.42|0
1746071400000|2025-05-01 03:50:00|2440.22|2438.72|2440.14|2438.64|2440.26|2438.76|2440.03|2438.53|0
1746071700000|2025-05-01 03:55:00|2440.1|2438.6|2440.29|2438.79|2440.41|2438.91|2440.1|2438.6|0
1746072000000|2025-05-01 04:00:00|2440.33|2438.83|2440.57|2439.07|2440.64|2439.14|2440.29|2438.79|0
1746072300000|2025-05-01 04:05:00|2440.6|2439.1|2440.15|2438.65|2440.64|2439.14|2440.08|2438.58|0
1746072600000|2025-05-01 04:10:00|2440.11|2438.61|2440.23|2438.73|2440.3|2438.8|2440.08|2438.58|0
1746072900000|2025-05-01 04:15:00|2440.15|2438.65|2440.14|2438.64|2440.23|2438.73|2439.89|2438.39|0
1746073200000|2025-05-01 04:20:00|2440.18|2438.68|2439.58|2438.08|2440.22|2438.72|2439.54|2438.04|0
1746073500000|2025-05-01 04:25:00|2439.54|2438.04|2439.35|2437.85|2439.61|2438.11|2439.24|2437.74|0
1746073800000|2025-05-01 04:30:00|2439.39|2437.89|2440.27|2438.77|2440.31|2438.81|2439.24|2437.74|0
1746074100000|2025-05-01 04:35:00|2440.23|2438.73|2440.31|2438.81|2440.31|2438.81|2440.12|2438.62|0
1746074400000|2025-05-01 04:40:00|2440.3|2438.8|2440.23|2438.73|2440.46|2438.96|2440.16|2438.66|0
1746074700000|2025-05-01 04:45:00|2440.19|2438.69|2440.23|2438.73|2440.46|2438.96|2440.04|2438.54|0
1746075000000|2025-05-01 04:50:00|2440.16|2438.66|2440.27|2438.77|2440.38|2438.88|2440.08|2438.58|0
1746075300000|2025-05-01 04:55:00|2440.31|2438.81|2440.38|2438.88|2440.49|2438.99|2440.27|2438.77|0
1746075600000|2025-05-01 05:00:00|2440.42|2438.92|2440.68|2439.18|2440.72|2439.22|2440.38|2438.88|0
1746075900000|2025-05-01 05:05:00|2440.72|2439.22|2440.87|2439.37|2440.87|2439.37|2440.64|2439.14|0
1746076200000|2025-05-01 05:10:00|2440.83|2439.33|2441.29|2439.79|2441.29|2439.79|2440.83|2439.33|0
1746076500000|2025-05-01 05:15:00|2441.28|2439.78|2440.46|2438.96|2441.36|2439.86|2440.38|2438.88|0
1746076800000|2025-05-01 05:20:00|2440.53|2439.03|2440.04|2438.54|2440.57|2439.07|2439.74|2438.24|0
1746077100000|2025-05-01 05:25:00|2440.08|2438.58|2440.12|2438.62|2441.02|2439.52|2439.82|2438.32|0
1746077400000|2025-05-01 05:30:00|2440.04|2438.54|2440.53|2439.03|2440.61|2439.11|2439.89|2438.39|0
1746077700000|2025-05-01 05:35:00|2440.55|2439.05|2440.53|2439.03|2441.54|2440.04|2440.41|2438.91|0
1746078000000|2025-05-01 05:40:00|2440.57|2439.07|2439.56|2438.06|2440.57|2439.07|2439.31|2437.81|0
1746078300000|2025-05-01 05:45:00|2439.35|2437.85|2438.44|2436.94|2439.77|2438.27|2438.39|2436.89|0
1746078600000|2025-05-01 05:50:00|2438.43|2436.93|2438.22|2436.72|2438.6|2437.1|2438.14|2436.64|0
1746078900000|2025-05-01 05:55:00|2438.23|2436.73|2437.85|2436.35|2438.27|2436.77|2437.59|2436.09|0
1746079200000|2025-05-01 06:00:00|2437.84|2436.34|2437.62|2436.12|2438.54|2437.04|2437.58|2436.08|0
1746079500000|2025-05-01 06:05:00|2437.58|2436.08|2437.36|2435.86|2437.95|2436.45|2437.07|2435.57|0
1746079800000|2025-05-01 06:10:00|2437.32|2435.82|2437.62|2436.12|2437.87|2436.37|2437.32|2435.82|0
1746080100000|2025-05-01 06:15:00|2437.66|2436.16|2437.87|2436.37|2438|2436.5|2437.32|2435.82|0
1746080400000|2025-05-01 06:20:00|2438|2436.5|2437.95|2436.45|2438.08|2436.58|2437.7|2436.2|0
1746080700000|2025-05-01 06:25:00|2437.96|2436.46|2438.92|2437.42|2439.01|2437.51|2437.87|2436.37|0
1746081000000|2025-05-01 06:30:00|2438.97|2437.47|2439.55|2438.05|2439.55|2438.05|2438.88|2437.38|0
1746081300000|2025-05-01 06:35:00|2439.47|2437.97|2439.01|2437.51|2439.55|2438.05|2439.01|2437.51|0
1746081600000|2025-05-01 06:40:00|2438.92|2437.42|2438.33|2436.83|2439.26|2437.76|2438.08|2436.58|0
1746081900000|2025-05-01 06:45:00|2438.29|2436.79|2438|2436.5|2438.42|2436.92|2437.87|2436.37|0
1746082200000|2025-05-01 06:50:00|2437.95|2436.45|2437.7|2436.2|2438.25|2436.75|2437.58|2436.08|0
1746082500000|2025-05-01 06:55:00|2437.58|2436.08|2436.95|2435.45|2437.95|2436.45|2436.94|2435.44|0
1746082800000|2025-05-01 07:00:00|2437.03|2435.53|2436.52|2435.02|2437.21|2435.71|2435.81|2434.31|0
1746083100000|2025-05-01 07:05:00|2436.44|2434.94|2437.93|2436.43|2438.35|2436.85|2436.4|2434.9|0
1746083400000|2025-05-01 07:10:00|2437.81|2436.31|2438.4|2436.9|2438.65|2437.15|2437.81|2436.31|0
1746083700000|2025-05-01 07:15:00|2438.44|2436.94|2437.76|2436.26|2438.65|2437.15|2437.26|2435.76|0
1746084000000|2025-05-01 07:20:00|2437.72|2436.22|2438.52|2437.02|2438.52|2437.02|2437.34|2435.84|0
1746084300000|2025-05-01 07:25:00|2438.56|2437.06|2439.55|2438.05|2439.89|2438.39|2438.44|2436.94|0
1746084600000|2025-05-01 07:30:00|2439.56|2438.06|2439.22|2437.72|2439.68|2438.18|2438.92|2437.42|0
1746084900000|2025-05-01 07:35:00|2439.3|2437.8|2440.06|2438.56|2440.06|2438.56|2439.22|2437.72|0
1746085200000|2025-05-01 07:40:00|2440.1|2438.6|2439.74|2438.24|2440.31|2438.81|2439.55|2438.05|0
1746085500000|2025-05-01 07:45:00|2439.83|2438.33|2438.54|2437.04|2439.83|2438.33|2438.5|2437|0
1746085800000|2025-05-01 07:50:00|2438.5|2437|2438.59|2437.09|2438.89|2437.39|2437.92|2436.42|0
1746086100000|2025-05-01 07:55:00|2438.55|2437.05|2438|2436.5|2438.55|2437.05|2438|2436.5|0
1746086400000|2025-05-01 08:00:00|2437.92|2436.42|2436.59|2435.09|2438.45|2436.95|2436.43|2434.93|0
1746086700000|2025-05-01 08:05:00|2436.6|2435.1|2436.26|2434.76|2436.68|2435.18|2435.79|2434.29|0
1746087000000|2025-05-01 08:10:00|2436.22|2434.72|2436.7|2435.2|2437.14|2435.64|2436|2434.5|0
1746087300000|2025-05-01 08:15:00|2436.78|2435.28|2437.42|2435.92|2437.67|2436.17|2436.7|2435.2|0
1746087600000|2025-05-01 08:20:00|2437.5|2436|2437.25|2435.75|2437.75|2436.25|2437.12|2435.62|0
1746087900000|2025-05-01 08:25:00|2437.29|2435.79|2438.13|2436.63|2438.21|2436.71|2437|2435.5|0
1746088200000|2025-05-01 08:30:00|2438.17|2436.67|2437.92|2436.42|2438.34|2436.84|2437.5|2436|0
1746088500000|2025-05-01 08:35:00|2437.87|2436.37|2438.42|2436.92|2439.22|2437.72|2437.2|2435.7|0
1746088800000|2025-05-01 08:40:00|2438.46|2436.96|2438.72|2437.22|2438.88|2437.38|2438.46|2436.96|0
1746089100000|2025-05-01 08:45:00|2438.76|2437.26|2439.73|2438.23|2440.19|2438.69|2438.67|2437.17|0
1746089400000|2025-05-01 08:50:00|2439.72|2438.22|2439.59|2438.09|2439.73|2438.23|2439.12|2437.62|0
1746089700000|2025-05-01 08:55:00|2439.51|2438.01|2440.11|2438.61|2440.32|2438.82|2439.38|2437.88|0
1746090000000|2025-05-01 09:00:00|2440.15|2438.65|2440.61|2439.11|2440.9|2439.4|2439.98|2438.48|0
1746090300000|2025-05-01 09:05:00|2440.57|2439.07|2439.76|2438.26|2441.24|2439.74|2439.76|2438.26|0
1746090600000|2025-05-01 09:10:00|2439.77|2438.27|2440.9|2439.4|2440.94|2439.44|2439.76|2438.26|0
1746090900000|2025-05-01 09:15:00|2440.94|2439.44|2440.51|2439.01|2441.54|2440.04|2440.37|2438.87|0
1746091200000|2025-05-01 09:20:00|2440.55|2439.05|2439.62|2438.12|2440.63|2439.13|2439.53|2438.03|0
1746091500000|2025-05-01 09:25:00|2439.61|2438.11|2440.5|2439|2440.58|2439.08|2439.15|2437.65|0
1746091800000|2025-05-01 09:30:00|2440.54|2439.04|2441.71|2440.21|2442.09|2440.59|2440.46|2438.96|0
1746092100000|2025-05-01 09:35:00|2441.75|2440.25|2441.37|2439.87|2442.09|2440.59|2441.25|2439.75|0
1746092400000|2025-05-01 09:40:00|2441.33|2439.83|2441.33|2439.83|2441.63|2440.13|2440.45|2438.95|0
1746092700000|2025-05-01 09:45:00|2441.37|2439.87|2441.84|2440.34|2441.92|2440.42|2441.33|2439.83|0
1746093000000|2025-05-01 09:50:00|2441.92|2440.42|2442.43|2440.93|2442.68|2441.18|2441.8|2440.3|0
1746093300000|2025-05-01 09:55:00|2442.38|2440.88|2442.22|2440.72|2442.55|2441.05|2442.17|2440.67|0
1746093600000|2025-05-01 10:00:00|2442.26|2440.76|2441.5|2440|2442.68|2441.18|2441.25|2439.75|0
1746093900000|2025-05-01 10:05:00|2441.37|2439.87|2441.67|2440.17|2442.13|2440.63|2440.91|2439.41|0
1746094200000|2025-05-01 10:10:00|2441.71|2440.21|2441.71|2440.21|2442.05|2440.55|2441.21|2439.71|0
1746094500000|2025-05-01 10:15:00|2441.58|2440.08|2442.47|2440.97|2442.76|2441.26|2441.33|2439.83|0
1746094800000|2025-05-01 10:20:00|2442.46|2440.96|2441.71|2440.21|2442.46|2440.96|2441.12|2439.62|0
1746095100000|2025-05-01 10:25:00|2441.67|2440.17|2440.78|2439.28|2441.67|2440.17|2440.62|2439.12|0
1746095400000|2025-05-01 10:30:00|2440.79|2439.29|2440.53|2439.03|2440.87|2439.37|2439.77|2438.27|0
1746095700000|2025-05-01 10:35:00|2440.45|2438.95|2440|2438.5|2440.54|2439.04|2439.95|2438.45|0
1746096000000|2025-05-01 10:40:00|2439.99|2438.49|2439.94|2438.44|2440.32|2438.82|2439.77|2438.27|0
1746096300000|2025-05-01 10:45:00|2439.93|2438.43|2439.09|2437.59|2439.93|2438.43|2438.46|2436.96|0
1746096600000|2025-05-01 10:50:00|2439.1|2437.6|2439.24|2437.74|2439.33|2437.83|2438.23|2436.73|0
1746096900000|2025-05-01 10:55:00|2439.25|2437.75|2439.59|2438.09|2439.85|2438.35|2439.25|2437.75|0
1746097200000|2025-05-01 11:00:00|2439.58|2438.08|2440.83|2439.33|2440.91|2439.41|2438.38|2436.88|0
1746097500000|2025-05-01 11:05:00|2440.87|2439.37|2441.03|2439.53|2441.16|2439.66|2440.36|2438.86|0
1746097800000|2025-05-01 11:10:00|2440.99|2439.49|2440.53|2439.03|2441.54|2440.04|2440.28|2438.78|0
1746098100000|2025-05-01 11:15:00|2440.54|2439.04|2439.02|2437.52|2440.62|2439.12|2438.85|2437.35|0
1746098400000|2025-05-01 11:20:00|2438.93|2437.43|2437.97|2436.47|2439.27|2437.77|2437.46|2435.96|0
1746098700000|2025-05-01 11:25:00|2437.96|2436.46|2438.13|2436.63|2438.26|2436.76|2437.59|2436.09|0
1746099000000|2025-05-01 11:30:00|2438.05|2436.55|2439.61|2438.11|2440.16|2438.66|2438.05|2436.55|0
1746099300000|2025-05-01 11:35:00|2439.69|2438.19|2439.44|2437.94|2440.37|2438.87|2438.81|2437.31|0
1746099600000|2025-05-01 11:40:00|2439.31|2437.81|2440.16|2438.66|2440.16|2438.66|2438.68|2437.18|0
1746099900000|2025-05-01 11:45:00|2440.15|2438.65|2440.63|2439.13|2441.22|2439.72|2439.86|2438.36|0
1746100200000|2025-05-01 11:50:00|2440.5|2439|2440.54|2439.04|2441.22|2439.72|2440.17|2438.67|0
1746100500000|2025-05-01 11:55:00|2440.55|2439.05|2440.3|2438.8|2440.88|2439.38|2440.05|2438.55|0
1746100800000|2025-05-01 12:00:00|2440.26|2438.76|2440.05|2438.55|2440.55|2439.05|2439.37|2437.87|0
1746101100000|2025-05-01 12:05:00|2440.09|2438.59|2440.3|2438.8|2440.72|2439.22|2439.67|2438.17|0
1746101400000|2025-05-01 12:10:00|2440.34|2438.84|2440.63|2439.13|2441.65|2440.15|2439.83|2438.33|0
1746101700000|2025-05-01 12:15:00|2440.64|2439.14|2440.95|2439.45|2441.24|2439.74|2440.55|2439.05|0
1746102000000|2025-05-01 12:20:00|2441.03|2439.53|2438.88|2437.38|2441.2|2439.7|2438.71|2437.21|0
1746102300000|2025-05-01 12:25:00|2438.97|2437.47|2437.85|2436.35|2439.09|2437.59|2437.6|2436.1|0
1746102600000|2025-05-01 12:30:00|2437.77|2436.27|2437.21|2435.71|2438.68|2437.18|2434.82|2433.32|0
1746102900000|2025-05-01 12:35:00|2437.16|2435.66|2436.87|2435.37|2438.17|2436.67|2436.7|2435.2|0
1746103200000|2025-05-01 12:40:00|2436.95|2435.45|2437.71|2436.21|2438.26|2436.76|2436.87|2435.37|0
1746103500000|2025-05-01 12:45:00|2437.8|2436.3|2437.54|2436.04|2438.43|2436.93|2437.16|2435.66|0
1746103800000|2025-05-01 12:50:00|2437.55|2436.05|2437.14|2435.64|2437.88|2436.38|2436.43|2434.93|0
1746104100000|2025-05-01 12:55:00|2437.1|2435.6|2435.67|2434.17|2437.27|2435.77|2435.67|2434.17|0
1746104400000|2025-05-01 13:00:00|2435.75|2434.25|2434.83|2433.33|2436.21|2434.71|2434.36|2432.86|0
1746104700000|2025-05-01 13:05:00|2434.82|2433.32|2436.51|2435.01|2436.59|2435.09|2434.15|2432.65|0
1746105000000|2025-05-01 13:10:00|2436.55|2435.05|2436.72|2435.22|2437.35|2435.85|2436.22|2434.72|0
1746105300000|2025-05-01 13:15:00|2436.64|2435.14|2437.52|2436.02|2437.52|2436.02|2436.26|2434.76|0
1746105600000|2025-05-01 13:20:00|2437.56|2436.06|2437.82|2436.32|2437.94|2436.44|2437.18|2435.68|0
1746105900000|2025-05-01 13:25:00|2437.8|2436.3|2437.27|2435.77|2438.36|2436.86|2437.06|2435.56|0
1746106200000|2025-05-01 13:30:00|2437.28|2435.78|2433.82|2432.32|2438.95|2437.45|2433.48|2431.98|0
1746106500000|2025-05-01 13:35:00|2433.9|2432.4|2434.86|2433.36|2437.97|2436.47|2433.18|2431.68|0
1746106800000|2025-05-01 13:40:00|2434.94|2433.44|2436.04|2434.54|2436.8|2435.3|2433.81|2432.31|0
1746107100000|2025-05-01 13:45:00|2436|2434.5|2438.28|2436.78|2438.95|2437.45|2435.79|2434.29|0
1746107400000|2025-05-01 13:50:00|2438.36|2436.86|2438.27|2436.77|2440.28|2438.78|2437.44|2435.94|0
1746107700000|2025-05-01 13:55:00|2438.19|2436.69|2432.38|2430.88|2438.27|2436.77|2432.38|2430.88|0
1746108000000|2025-05-01 14:00:00|2432.34|2430.84|2436.64|2435.14|2438.15|2436.65|2432.34|2430.84|0
1746108300000|2025-05-01 14:05:00|2436.72|2435.22|2435.96|2434.46|2439.42|2437.92|2435.14|2433.64|0
1746108600000|2025-05-01 14:10:00|2435.88|2434.38|2437.19|2435.69|2437.73|2436.23|2434.19|2432.69|0
1746108900000|2025-05-01 14:15:00|2437.27|2435.77|2438.11|2436.61|2439.58|2438.08|2437.27|2435.77|0
1746109200000|2025-05-01 14:20:00|2438.15|2436.65|2441.42|2439.92|2441.9|2440.4|2438.11|2436.61|0
1746109500000|2025-05-01 14:25:00|2441.5|2440|2442.33|2440.83|2442.93|2441.43|2440.87|2439.37|0
1746109800000|2025-05-01 14:30:00|2442.34|2440.84|2441.24|2439.74|2442.54|2441.04|2439.68|2438.18|0
1746110100000|2025-05-01 14:35:00|2441.15|2439.65|2444.03|2442.53|2444.28|2442.78|2440.69|2439.19|0
1746110400000|2025-05-01 14:40:00|2444.11|2442.61|2442.89|2441.39|2444.87|2443.37|2442.89|2441.39|0
1746110700000|2025-05-01 14:45:00|2442.93|2441.43|2444.58|2443.08|2445.04|2443.54|2442.72|2441.22|0
1746111000000|2025-05-01 14:50:00|2444.66|2443.16|2444.79|2443.29|2444.79|2443.29|2443.65|2442.15|0
1746111300000|2025-05-01 14:55:00|2444.78|2443.28|2446.56|2445.06|2446.69|2445.19|2444.74|2443.24|0
1746111600000|2025-05-01 15:00:00|2446.6|2445.1|2445.91|2444.41|2446.81|2445.31|2444.52|2443.02|0
1746111900000|2025-05-01 15:05:00|2445.9|2444.4|2446.37|2444.87|2446.66|2445.16|2445.36|2443.86|0
1746112200000|2025-05-01 15:10:00|2446.29|2444.79|2446.9|2445.4|2447.13|2445.63|2446.16|2444.66|0
1746112500000|2025-05-01 15:15:00|2446.98|2445.48|2447.86|2446.36|2448.71|2447.21|2446.52|2445.02|0
1746112800000|2025-05-01 15:20:00|2447.87|2446.37|2446.99|2445.49|2448.34|2446.84|2446.86|2445.36|0
1746113100000|2025-05-01 15:25:00|2446.95|2445.45|2446.56|2445.06|2448.03|2446.53|2446.35|2444.85|0
1746113400000|2025-05-01 15:30:00|2446.89|2445.39|2444.79|2443.29|2447.02|2445.52|2443.82|2442.32|0
1746113700000|2025-05-01 15:35:00|2444.87|2443.37|2444.87|2443.37|2446.26|2444.76|2444.33|2442.83|0
1746114000000|2025-05-01 15:40:00|2444.96|2443.46|2442.89|2441.39|2445.17|2443.67|2442.89|2441.39|0
1746114300000|2025-05-01 15:45:00|2442.9|2441.4|2442.04|2440.54|2443.4|2441.9|2441.87|2440.37|0
1746114600000|2025-05-01 15:50:00|2441.96|2440.46|2440.69|2439.19|2442.25|2440.75|2440.57|2439.07|0
1746114900000|2025-05-01 15:55:00|2440.7|2439.2|2437.72|2436.22|2440.7|2439.2|2435.47|2433.97|0
1746115200000|2025-05-01 16:00:00|2437.8|2436.3|2437.5|2436|2439.01|2437.51|2436.27|2434.77|0
1746115500000|2025-05-01 16:05:00|2437.79|2436.29|2440.29|2438.79|2440.34|2438.84|2437.41|2435.91|0
1746115800000|2025-05-01 16:10:00|2440.21|2438.71|2437.52|2436.02|2440.21|2438.71|2437.52|2436.02|0
1746116100000|2025-05-01 16:15:00|2437.51|2436.01|2435.87|2434.37|2437.6|2436.1|2433.6|2432.1|0
1746116400000|2025-05-01 16:20:00|2435.88|2434.38|2434.65|2433.15|2436.8|2435.3|2434.57|2433.07|0
1746116700000|2025-05-01 16:25:00|2434.66|2433.16|2437.35|2435.85|2438.36|2436.86|2434.44|2432.94|0
1746117000000|2025-05-01 16:30:00|2437.31|2435.81|2438.36|2436.86|2438.65|2437.15|2436.8|2435.3|0
1746117300000|2025-05-01 16:35:00|2438.44|2436.94|2438.93|2437.43|2439.69|2438.19|2437.73|2436.23|0
1746117600000|2025-05-01 16:40:00|2438.94|2437.44|2437.8|2436.3|2439.02|2437.52|2436.07|2434.57|0
1746117900000|2025-05-01 16:45:00|2437.79|2436.29|2435.28|2433.78|2437.8|2436.3|2434.69|2433.19|0
1746118200000|2025-05-01 16:50:00|2435.37|2433.87|2435.37|2433.87|2437.09|2435.59|2434.14|2432.64|0
1746118500000|2025-05-01 16:55:00|2435.32|2433.82|2435.34|2433.84|2437.05|2435.55|2434.88|2433.38|0
1746118800000|2025-05-01 17:00:00|2435.35|2433.85|2439.55|2438.05|2439.55|2438.05|2435.34|2433.84|0
1746119100000|2025-05-01 17:05:00|2439.72|2438.22|2440.73|2439.23|2441.02|2439.52|2438.41|2436.91|0
1746119400000|2025-05-01 17:10:00|2440.77|2439.27|2440.73|2439.23|2441.11|2439.61|2440.1|2438.6|0
1746119700000|2025-05-01 17:15:00|2440.77|2439.27|2441.88|2440.38|2442.42|2440.92|2440.73|2439.23|0
1746120000000|2025-05-01 17:20:00|2441.87|2440.37|2441.41|2439.91|2442.51|2441.01|2441.24|2439.74|0
1746120300000|2025-05-01 17:25:00|2441.5|2440|2440.65|2439.15|2441.96|2440.46|2439.35|2437.85|0
1746120600000|2025-05-01 17:30:00|2440.66|2439.16|2441.66|2440.16|2441.66|2440.16|2439.9|2438.4|0
1746120900000|2025-05-01 17:35:00|2441.62|2440.12|2440.19|2438.69|2441.79|2440.29|2440.02|2438.52|0
1746121200000|2025-05-01 17:40:00|2440.28|2438.78|2436.95|2435.45|2440.28|2438.78|2436.49|2434.99|0
1746121500000|2025-05-01 17:45:00|2437.03|2435.53|2438.55|2437.05|2438.55|2437.05|2436.11|2434.61|0
1746121800000|2025-05-01 17:50:00|2438.51|2437.01|2438.51|2437.01|2439.43|2437.93|2436.95|2435.45|0
1746122100000|2025-05-01 17:55:00|2438.5|2437|2438.25|2436.75|2439.14|2437.64|2437.33|2435.83|0
1746122400000|2025-05-01 18:00:00|2438.26|2436.76|2439.81|2438.31|2439.94|2438.44|2437.88|2436.38|0
1746122700000|2025-05-01 18:05:00|2439.73|2438.23|2441.95|2440.45|2442.58|2441.08|2439.35|2437.85|0
1746123000000|2025-05-01 18:10:00|2442.03|2440.53|2442.33|2440.83|2442.79|2441.29|2441.57|2440.07|0
1746123300000|2025-05-01 18:15:00|2442.25|2440.75|2443.16|2441.66|2443.76|2442.26|2442.25|2440.75|0
1746123600000|2025-05-01 18:20:00|2443.08|2441.58|2440.97|2439.47|2443.16|2441.66|2440.89|2439.39|0
1746123900000|2025-05-01 18:25:00|2441.01|2439.51|2442.4|2440.9|2442.4|2440.9|2439.67|2438.17|0
1746124200000|2025-05-01 18:30:00|2442.32|2440.82|2442.87|2441.37|2443.33|2441.83|2441.94|2440.44|0
1746124500000|2025-05-01 18:35:00|2442.95|2441.45|2442.87|2441.37|2443.03|2441.53|2441.94|2440.44|0
1746124800000|2025-05-01 18:40:00|2442.82|2441.32|2443.29|2441.79|2443.66|2442.16|2442.15|2440.65|0
1746125100000|2025-05-01 18:45:00|2443.37|2441.87|2443.54|2442.04|2444.84|2443.34|2442.53|2441.03|0
1746125400000|2025-05-01 18:50:00|2443.58|2442.08|2442.06|2440.56|2443.92|2442.42|2441.73|2440.23|0
1746125700000|2025-05-01 18:55:00|2441.98|2440.48|2441.75|2440.25|2443.07|2441.57|2441.54|2440.04|0
1746126000000|2025-05-01 19:00:00|2441.84|2440.34|2442.61|2441.11|2442.74|2441.24|2440.51|2439.01|0
1746126300000|2025-05-01 19:05:00|2442.65|2441.15|2440.76|2439.26|2442.74|2441.24|2440.59|2439.09|0
1746126600000|2025-05-01 19:10:00|2440.67|2439.17|2441.56|2440.06|2441.68|2440.18|2439.12|2437.62|0
1746126900000|2025-05-01 19:15:00|2441.52|2440.02|2441.68|2440.18|2442.15|2440.65|2440.67|2439.17|0
1746127200000|2025-05-01 19:20:00|2441.6|2440.1|2441.73|2440.23|2442.65|2441.15|2441.35|2439.85|0
1746127500000|2025-05-01 19:25:00|2441.72|2440.22|2442.82|2441.32|2442.99|2441.49|2441.35|2439.85|0
1746127800000|2025-05-01 19:30:00|2442.91|2441.41|2442.36|2440.86|2443.37|2441.87|2442.06|2440.56|0
1746128100000|2025-05-01 19:35:00|2442.35|2440.85|2440.76|2439.26|2442.61|2441.11|2440.76|2439.26|0
1746128400000|2025-05-01 19:40:00|2440.84|2439.34|2440.88|2439.38|2441.22|2439.72|2439.96|2438.46|0
1746128700000|2025-05-01 19:45:00|2440.84|2439.34|2443.29|2441.79|2443.5|2442|2440.67|2439.17|0
1746129000000|2025-05-01 19:50:00|2443.28|2441.78|2437.6|2436.1|2443.92|2442.42|2436.97|2435.47|0
1746129300000|2025-05-01 19:55:00|2437.47|2435.97|2432.31|2430.81|2437.81|2436.31|2430.78|2429.28|0
1746129600000|2025-05-01 20:00:00|2432.3|2430.8|2427.84|2426.34|2435.29|2433.79|2427.84|2426.34|0
1746129900000|2025-05-01 20:05:00|2427.83|2426.33|2427.74|2426.24|2428.93|2427.43|2426.93|2425.43|0
1746130200000|2025-05-01 20:10:00|2427.79|2426.29|2428.4|2426.9|2428.7|2427.2|2426.81|2425.31|0
1746130500000|2025-05-01 20:15:00|2428.36|2426.86|2430.57|2429.07|2430.82|2429.32|2428.19|2426.69|0
1746130800000|2025-05-01 20:20:00|2430.56|2429.06|2431.03|2429.53|2431.5|2430|2430.27|2428.77|0
1746131100000|2025-05-01 20:25:00|2430.99|2429.49|2430.71|2429.21|2431.08|2429.58|2429.91|2428.41|0
1746131400000|2025-05-01 20:30:00|2430.54|2429.04|2429.78|2428.28|2432.58|2431.08|2429.18|2427.68|0
1746131700000|2025-05-01 20:35:00|2429.7|2428.2|2429.44|2427.94|2430.37|2428.87|2428.84|2427.34|0
1746132000000|2025-05-01 20:40:00|2429.45|2427.95|2428.09|2426.59|2429.78|2428.28|2428.05|2426.55|0
1746132300000|2025-05-01 20:45:00|2428.13|2426.63|2429.24|2427.74|2429.71|2428.21|2427.62|2426.12|0
1746132600000|2025-05-01 20:50:00|2429.32|2427.82|2429.49|2427.99|2429.66|2428.16|2428.68|2427.18|0
1746132900000|2025-05-01 20:55:00|2429.45|2427.95|2428.93|2427.43|2429.53|2428.03|2428.22|2426.72|0
1746133200000|2025-05-01 21:00:00|2428.73|2427.23|2429.15|2427.65|2429.2|2427.7|2428.05|2426.55|0
1746133500000|2025-05-01 21:05:00|2429.24|2427.74|2429.11|2427.61|2429.49|2427.99|2429.11|2427.61|0
1746133800000|2025-05-01 21:10:00|2429.15|2427.65|2429.49|2427.99|2429.83|2428.33|2428.77|2427.27|0
1746134100000|2025-05-01 21:15:00|2429.41|2427.91|2429.96|2428.46|2430.26|2428.76|2429.36|2427.86|0
1746134400000|2025-05-01 21:20:00|2429.97|2428.47|2430.54|2429.04|2431.22|2429.72|2429.96|2428.46|0
1746134700000|2025-05-01 21:25:00|2430.45|2428.95|2430.75|2429.25|2431.3|2429.8|2430.41|2428.91|0
1746135000000|2025-05-01 21:30:00|2430.76|2429.26|2431.33|2429.83|2431.5|2430|2430.76|2429.26|0
1746135300000|2025-05-01 21:35:00|2431.28|2429.78|2430.65|2429.15|2431.28|2429.78|2430.43|2428.93|0
1746135600000|2025-05-01 21:40:00|2430.64|2429.14|2429.84|2428.34|2430.64|2429.14|2429.63|2428.13|0
1746135900000|2025-05-01 21:45:00|2429.88|2428.38|2428.78|2427.28|2430.05|2428.55|2428.69|2427.19|0
1746136200000|2025-05-01 21:50:00|2428.82|2427.32|2429.07|2427.57|2429.07|2427.57|2428.65|2427.15|0
1746136500000|2025-05-01 21:55:00|2428.86|2427.36|2429.16|2427.66|2429.29|2427.79|2428.78|2427.28|0
1746136800000|2025-05-01 22:00:00|2429.12|2427.62|2427.84|2426.34|2429.63|2428.13|2427.37|2425.87|0
1746137100000|2025-05-01 22:05:00|2427.8|2426.3|2428.34|2426.84|2428.68|2427.18|2427.44|2425.94|0
1746137400000|2025-05-01 22:10:00|2428.38|2426.88|2429.68|2428.18|2429.89|2428.39|2428.25|2426.75|0
1746137700000|2025-05-01 22:15:00|2429.69|2428.19|2430.19|2428.69|2430.49|2428.99|2429.55|2428.05|0
1746138000000|2025-05-01 22:20:00|2430.15|2428.65|2429.77|2428.27|2430.19|2428.69|2429.72|2428.22|0
1746138300000|2025-05-01 22:25:00|2429.81|2428.31|2430.02|2428.52|2430.06|2428.56|2429.68|2428.18|0
1746138600000|2025-05-01 22:30:00|2430.06|2428.56|2430.28|2428.78|2430.28|2428.78|2429.3|2427.8|0
1746138900000|2025-05-01 22:35:00|2430.27|2428.77|2430.32|2428.82|2430.36|2428.86|2429.81|2428.31|0
1746139200000|2025-05-01 22:40:00|2430.36|2428.86|2430.11|2428.61|2430.57|2429.07|2429.72|2428.22|0
1746139500000|2025-05-01 22:45:00|2430.15|2428.65|2429.89|2428.39|2430.15|2428.65|2429.68|2428.18|0
1746139800000|2025-05-01 22:50:00|2429.9|2428.4|2429.81|2428.31|2430.15|2428.65|2429.51|2428.01|0
1746140100000|2025-05-01 22:55:00|2429.85|2428.35|2429.89|2428.39|2430.11|2428.61|2429.6|2428.1|0
1746140400000|2025-05-01 23:00:00|2429.85|2428.35|2430.4|2428.9|2430.53|2429.03|2429.6|2428.1|0
1746140700000|2025-05-01 23:05:00|2430.45|2428.95|2430.16|2428.66|2430.45|2428.95|2430.07|2428.57|0
1746141000000|2025-05-01 23:10:00|2430.07|2428.57|2430.16|2428.66|2430.37|2428.87|2430.03|2428.53|0
1746141300000|2025-05-01 23:15:00|2430.2|2428.7|2431.39|2429.89|2431.39|2429.89|2430.2|2428.7|0
1746141600000|2025-05-01 23:20:00|2431.31|2429.81|2432.14|2430.64|2432.27|2430.77|2431.22|2429.72|0
1746141900000|2025-05-01 23:25:00|2432.06|2430.56|2431.97|2430.47|2432.35|2430.85|2431.63|2430.13|0
1746142200000|2025-05-01 23:30:00|2431.89|2430.39|2430.95|2429.45|2432.01|2430.51|2430.87|2429.37|0
1746142500000|2025-05-01 23:35:00|2430.99|2429.49|2431.08|2429.58|2431.38|2429.88|2430.95|2429.45|0
1746142800000|2025-05-01 23:40:00|2431.04|2429.54|2431.08|2429.58|2431.55|2430.05|2431.04|2429.54|0
1746143100000|2025-05-01 23:45:00|2431.12|2429.62|2430.23|2428.73|2431.21|2429.71|2430.1|2428.6|0
1746143400000|2025-05-01 23:50:00|2430.27|2428.77|2431.04|2429.54|2431.04|2429.54|2429.93|2428.43|0
1746143700000|2025-05-01 23:55:00|2431.16|2429.66|2430.78|2429.28|2431.5|2430|2430.7|2429.2|0
1746144000000|2025-05-02 00:00:00|2430.79|2429.29|2431.74|2430.24|2431.74|2430.24|2430.78|2429.28|0
1746144300000|2025-05-02 00:05:00|2431.75|2430.25|2429.96|2428.46|2431.96|2430.46|2429.83|2428.33|0
1746144600000|2025-05-02 00:10:00|2429.92|2428.42|2430.71|2429.21|2430.8|2429.3|2429.27|2427.77|0
1746144900000|2025-05-02 00:15:00|2430.75|2429.25|2433.04|2431.54|2433.04|2431.54|2429.69|2428.19|0
1746145200000|2025-05-02 00:20:00|2433.05|2431.55|2433.47|2431.97|2434.31|2432.81|2431.78|2430.28|0
1746145500000|2025-05-02 00:25:00|2433.67|2432.17|2438.69|2437.19|2438.9|2437.4|2433.67|2432.17|0
1746145800000|2025-05-02 00:30:00|2438.9|2437.4|2439.14|2437.64|2440.16|2438.66|2438.08|2436.58|0
1746146100000|2025-05-02 00:35:00|2439.35|2437.85|2437.48|2435.98|2439.35|2437.85|2436.86|2435.36|0
1746146400000|2025-05-02 00:40:00|2437.68|2436.18|2440.23|2438.73|2440.65|2439.15|2437.26|2435.76|0
1746146700000|2025-05-02 00:45:00|2440.64|2439.14|2442.65|2441.15|2443.29|2441.79|2440.23|2438.73|0
1746147000000|2025-05-02 00:50:00|2442.66|2441.16|2441.83|2440.33|2443.3|2441.8|2440.35|2438.85|0
1746147300000|2025-05-02 00:55:00|2442.04|2440.54|2442.01|2440.51|2442.43|2440.93|2440.76|2439.26|0
1746147600000|2025-05-02 01:00:00|2442|2440.5|2439.94|2438.44|2442.03|2440.53|2439.94|2438.44|0
1746147900000|2025-05-02 01:05:00|2439.95|2438.45|2439.96|2438.46|2440.37|2438.87|2439.52|2438.02|0
1746148200000|2025-05-02 01:10:00|2440.16|2438.66|2440.41|2438.91|2440.42|2438.92|2439.11|2437.61|0
1746148500000|2025-05-02 01:15:00|2440.4|2438.9|2440.46|2438.96|2441.24|2439.74|2439.16|2437.66|0
1746148800000|2025-05-02 01:20:00|2440.47|2438.97|2443.51|2442.01|2443.52|2442.02|2440.47|2438.97|0
1746149100000|2025-05-02 01:25:00|2443.5|2442|2440.98|2439.48|2443.51|2442.01|2440.56|2439.06|0
1746149400000|2025-05-02 01:30:00|2440.99|2439.49|2440.99|2439.49|2441.82|2440.32|2440.56|2439.06|0
1746149700000|2025-05-02 01:35:00|2440.98|2439.48|2441.84|2440.34|2442.67|2441.17|2440.78|2439.28|0
1746150000000|2025-05-02 01:40:00|2441.83|2440.33|2440.15|2438.65|2442.26|2440.76|2439.71|2438.21|0
1746150300000|2025-05-02 01:45:00|2440.14|2438.64|2440.08|2438.58|2440.53|2439.03|2439.68|2438.18|0
1746150600000|2025-05-02 01:50:00|2440.09|2438.59|2441.34|2439.84|2441.35|2439.85|2440.08|2438.58|0
1746150900000|2025-05-02 01:55:00|2441.35|2439.85|2440.72|2439.22|2441.98|2440.48|2440.51|2439.01|0
1746151200000|2025-05-02 02:00:00|2440.52|2439.02|2441.77|2440.27|2441.98|2440.48|2439.87|2438.37|0
1746151500000|2025-05-02 02:05:00|2441.78|2440.28|2442.98|2441.48|2443.4|2441.9|2441.34|2439.84|0
1746151800000|2025-05-02 02:10:00|2442.57|2441.07|2441.93|2440.43|2442.98|2441.48|2441.72|2440.22|0
1746152100000|2025-05-02 02:15:00|2442.14|2440.64|2442.11|2440.61|2442.57|2441.07|2441.51|2440.01|0
1746152400000|2025-05-02 02:20:00|2442.1|2440.6|2442.74|2441.24|2443.16|2441.66|2440.65|2439.15|0
1746152700000|2025-05-02 02:25:00|2442.75|2441.25|2443.57|2442.07|2443.59|2442.09|2441.9|2440.4|0
1746153000000|2025-05-02 02:30:00|2443.58|2442.08|2443.15|2441.65|2443.58|2442.08|2443.14|2441.64|0
1746153300000|2025-05-02 02:35:00|2443.14|2441.64|2443.15|2441.65|2443.58|2442.08|2442.1|2440.6|0
1746153600000|2025-05-02 02:40:00|2443.36|2441.86|2444.02|2442.52|2444.02|2442.52|2442.73|2441.23|0
1746153900000|2025-05-02 02:45:00|2444.03|2442.53|2444.43|2442.93|2444.44|2442.94|2443.81|2442.31|0
1746154200000|2025-05-02 02:50:00|2444.42|2442.92|2444.23|2442.73|2444.65|2443.15|2444.02|2442.52|0
1746154500000|2025-05-02 02:55:00|2444.43|2442.93|2444.02|2442.52|2444.44|2442.94|2444.02|2442.52|0
1746154800000|2025-05-02 03:00:00|2444.03|2442.53|2444.02|2442.52|2444.03|2442.53|2444.02|2442.52|0
1746155100000|2025-05-02 03:05:00|2444.04|2442.54|2444.04|2442.54|2444.05|2442.55|2444.04|2442.54|0
1746155400000|2025-05-02 03:10:00|2444.05|2442.55|2444.04|2442.54|2444.05|2442.55|2444.04|2442.54|0
1746155700000|2025-05-02 03:15:00|2444.05|2442.55|2444.46|2442.96|2444.46|2442.96|2444.05|2442.55|0
1746156000000|2025-05-02 03:20:00|2444.47|2442.97|2444.04|2442.54|2444.47|2442.97|2444.04|2442.54|0
1746156300000|2025-05-02 03:25:00|2444.05|2442.55|2444.04|2442.54|2444.05|2442.55|2443.83|2442.33|0
1746156600000|2025-05-02 03:30:00|2444.45|2442.95|2444.04|2442.54|2444.47|2442.97|2444.04|2442.54|0
1746156900000|2025-05-02 03:35:00|2444.05|2442.55|2443.64|2442.14|2444.47|2442.97|2443.64|2442.14|0
1746157200000|2025-05-02 03:40:00|2443.23|2441.73|2441.99|2440.49|2444.08|2442.58|2441.99|2440.49|0
1746157500000|2025-05-02 03:45:00|2442.19|2440.69|2442.82|2441.32|2442.82|2441.32|2441.99|2440.49|0
1746157800000|2025-05-02 03:50:00|2442.62|2441.12|2443.23|2441.73|2443.24|2441.74|2442.62|2441.12|0
1746158100000|2025-05-02 03:55:00|2443.24|2441.74|2443.23|2441.73|2443.24|2441.74|2442.82|2441.32|0
1746158400000|2025-05-02 04:00:00|2443.24|2441.74|2443.04|2441.54|2445.34|2443.84|2441.53|2440.03|0
1746158700000|2025-05-02 04:05:00|2442.84|2441.34|2443.47|2441.97|2443.69|2442.19|2442.63|2441.13|0
1746159000000|2025-05-02 04:10:00|2443.68|2442.18|2443.26|2441.76|2443.69|2442.19|2442.86|2441.36|0
1746159300000|2025-05-02 04:15:00|2443.27|2441.77|2443.69|2442.19|2443.69|2442.19|2442.85|2441.35|0
1746159600000|2025-05-02 04:20:00|2443.9|2442.4|2443.23|2441.73|2444.1|2442.6|2442.01|2440.51|0
1746159900000|2025-05-02 04:25:00|2443.24|2441.74|2443.13|2441.63|2443.24|2441.74|2442.79|2441.29|0
1746160200000|2025-05-02 04:30:00|2443.14|2441.64|2442.71|2441.21|2443.14|2441.64|2442.29|2440.79|0
1746160500000|2025-05-02 04:35:00|2442.3|2440.8|2444.4|2442.9|2444.41|2442.91|2441.89|2440.39|0
1746160800000|2025-05-02 04:40:00|2444.41|2442.91|2444.79|2443.29|2445.21|2443.71|2443.98|2442.48|0
1746161100000|2025-05-02 04:45:00|2445|2443.5|2445.62|2444.12|2445.63|2444.13|2444.78|2443.28|0
1746161400000|2025-05-02 04:50:00|2445.63|2444.13|2446.02|2444.52|2446.04|2444.54|2445.21|2443.71|0
1746161700000|2025-05-02 04:55:00|2446.01|2444.51|2446.02|2444.52|2446.02|2444.52|2445.6|2444.1|0
1746162000000|2025-05-02 05:00:00|2446.03|2444.53|2444.8|2443.3|2446.05|2444.55|2444.8|2443.3|0
1746162300000|2025-05-02 05:05:00|2444.19|2442.69|2444.39|2442.89|2444.43|2442.93|2444.01|2442.51|0
1746162600000|2025-05-02 05:10:00|2444.8|2443.3|2445.66|2444.16|2445.66|2444.16|2444.6|2443.1|0
1746162900000|2025-05-02 05:15:00|2445.65|2444.15|2444.85|2443.35|2445.68|2444.18|2444.64|2443.14|0
1746163200000|2025-05-02 05:20:00|2444.84|2443.34|2443.61|2442.11|2445.05|2443.55|2443.61|2442.11|0
1746163500000|2025-05-02 05:25:00|2444.02|2442.52|2443.61|2442.11|2444.02|2442.52|2441.93|2440.43|0
1746163800000|2025-05-02 05:30:00|2443.81|2442.31|2443.37|2441.87|2444.62|2443.12|2443.16|2441.66|0
1746164100000|2025-05-02 05:35:00|2443.36|2441.86|2442.49|2440.99|2443.75|2442.25|2442.08|2440.58|0
1746164400000|2025-05-02 05:40:00|2442.5|2441|2442.08|2440.58|2442.5|2441|2441.24|2439.74|0
1746164700000|2025-05-02 05:45:00|2442.49|2440.99|2442.9|2441.4|2444.17|2442.67|2442.49|2440.99|0
1746165000000|2025-05-02 05:50:00|2443.11|2441.61|2442.82|2441.32|2443.86|2442.36|2442.82|2441.32|0
1746165300000|2025-05-02 05:55:00|2442.83|2441.33|2442.84|2441.34|2443.47|2441.97|2442.82|2441.32|0
1746165600000|2025-05-02 06:00:00|2442.02|2440.52|2437.86|2436.36|2442.03|2440.53|2437.65|2436.15|0
1746165900000|2025-05-02 06:05:00|2438.07|2436.57|2440.83|2439.33|2441.66|2440.16|2438.07|2436.57|0
1746166200000|2025-05-02 06:10:00|2440.82|2439.32|2438.75|2437.25|2440.82|2439.32|2438.34|2436.84|0
1746166500000|2025-05-02 06:15:00|2438.76|2437.26|2437.08|2435.58|2439.58|2438.08|2437.08|2435.58|0
1746166800000|2025-05-02 06:20:00|2437.49|2435.99|2437.5|2436|2437.89|2436.39|2436.25|2434.75|0
1746167100000|2025-05-02 06:25:00|2437.7|2436.2|2439.64|2438.14|2439.79|2438.29|2437.29|2435.79|0
1746167400000|2025-05-02 06:30:00|2439.23|2437.73|2449.15|2447.75|2450.4|2449|2439.23|2437.73|65
1746167700000|2025-05-02 06:35:00|2448.28|2446.88|2449.15|2447.75|2449.15|2447.75|2448.15|2446.75|31
1746168000000|2025-05-02 06:40:00|2449.28|2447.88|2451.78|2450.38|2451.78|2450.38|2449.28|2447.88|85
1746168300000|2025-05-02 06:45:00|2451.9|2450.5|2447.4|2446|2453.03|2451.63|2445.53|2444.13|38
1746168600000|2025-05-02 06:50:00|2447.78|2446.38|2448.03|2446.63|2448.9|2447.5|2447.15|2445.75|24
1746168900000|2025-05-02 06:55:00|2448.45|2446.95|2453.46|2451.96|2453.47|2451.97|2448.03|2446.53|2
1746169200000|2025-05-02 07:00:00|2453.05|2451.55|2456.95|2456.45|2469.45|2468.95|2450.45|2449.95|7534
1746169500000|2025-05-02 07:05:00|2457.7|2457.2|2456.08|2455.58|2458.7|2458.2|2452.95|2452.45|2701
1746169800000|2025-05-02 07:10:00|2456.2|2455.7|2456.95|2456.45|2460.45|2459.95|2454.08|2453.58|2385
1746170100000|2025-05-02 07:15:00|2456.83|2456.33|2452.08|2451.58|2458.08|2457.58|2450.7|2450.2|1790
1746170400000|2025-05-02 07:20:00|2452.2|2451.7|2452.08|2451.58|2454.95|2454.45|2450.83|2450.33|1497
1746170700000|2025-05-02 07:25:00|2452.33|2451.83|2452.61|2452.11|2456.08|2455.58|2451.61|2451.11|1147
1746171000000|2025-05-02 07:30:00|2452.48|2451.98|2452.21|2451.71|2454.48|2453.98|2449.86|2449.36|1347
1746171300000|2025-05-02 07:35:00|2452.08|2451.58|2449.71|2449.21|2452.46|2451.96|2449.33|2448.83|1147
1746171600000|2025-05-02 07:40:00|2449.58|2449.08|2451.08|2450.58|2451.71|2451.21|2447.71|2447.21|710
1746171900000|2025-05-02 07:45:00|2450.96|2450.46|2450.21|2449.71|2453.83|2453.33|2450.21|2449.71|684
1746172200000|2025-05-02 07:50:00|2450.46|2449.96|2453.71|2453.21|2454.33|2453.83|2450.33|2449.83|813
1746172500000|2025-05-02 07:55:00|2453.83|2453.33|2449.83|2449.33|2453.96|2453.46|2449.58|2449.08|654
1746172800000|2025-05-02 08:00:00|2449.96|2449.46|2444.96|2444.46|2450.08|2449.58|2443.71|2443.21|1400
1746173100000|2025-05-02 08:05:00|2445.08|2444.58|2447.71|2447.21|2447.71|2447.21|2444.21|2443.71|680
1746173400000|2025-05-02 08:10:00|2447.58|2447.08|2447.71|2447.21|2448.46|2447.96|2445.83|2445.33|816
1746173700000|2025-05-02 08:15:00|2447.96|2447.46|2447.08|2446.58|2449.21|2448.71|2445.71|2445.21|722
1746174000000|2025-05-02 08:20:00|2447.21|2446.71|2444.33|2443.83|2447.46|2446.96|2443.46|2442.96|713
1746174300000|2025-05-02 08:25:00|2444.21|2443.71|2446.71|2446.21|2446.96|2446.46|2443.96|2443.46|538
1746174600000|2025-05-02 08:30:00|2446.46|2445.96|2448.08|2447.58|2449.33|2448.83|2445.58|2445.08|564
1746174900000|2025-05-02 08:35:00|2448.21|2447.71|2448.21|2447.71|2449.21|2448.71|2447.46|2446.96|2841
1746175200000|2025-05-02 08:40:00|2448.71|2448.21|2445.83|2445.33|2449.46|2448.96|2445.33|2444.83|450
1746175500000|2025-05-02 08:45:00|2445.71|2445.21|2445.21|2444.71|2447.96|2447.46|2444.21|2443.71|598
1746175800000|2025-05-02 08:50:00|2445.46|2444.96|2445.96|2445.46|2446.21|2445.71|2443.46|2442.96|753
1746176100000|2025-05-02 08:55:00|2446.08|2445.58|2443.46|2442.96|2446.08|2445.58|2443.33|2442.83|290
1746176400000|2025-05-02 09:00:00|2443.21|2442.71|2438.96|2438.46|2443.21|2442.71|2438.96|2438.46|849
1746176700000|2025-05-02 09:05:00|2438.71|2438.21|2441.96|2441.46|2442.71|2442.21|2438.71|2438.21|753
1746177000000|2025-05-02 09:10:00|2442.21|2441.71|2441.71|2441.21|2443.08|2442.58|2439.21|2438.71|571
1746177300000|2025-05-02 09:15:00|2441.96|2441.46|2442.58|2442.08|2443.71|2443.21|2441.46|2440.96|497
1746177600000|2025-05-02 09:20:00|2442.46|2441.96|2441.46|2440.96|2442.83|2442.33|2439.71|2439.21|510
1746177900000|2025-05-02 09:25:00|2441.21|2440.71|2441.71|2441.21|2442.46|2441.96|2440.46|2439.96|649
1746178200000|2025-05-02 09:30:00|2441.58|2441.08|2441.21|2440.71|2441.96|2441.46|2440.83|2440.33|467
1746178500000|2025-05-02 09:35:00|2441.08|2440.58|2441.58|2441.08|2442.58|2442.08|2440.71|2440.21|392
1746178800000|2025-05-02 09:40:00|2441.46|2440.96|2443.08|2442.58|2443.46|2442.96|2441.33|2440.83|1337
1746179100000|2025-05-02 09:45:00|2442.96|2442.46|2443.96|2443.46|2443.96|2443.46|2441.46|2440.96|281
1746179400000|2025-05-02 09:50:00|2443.71|2443.21|2444.58|2444.08|2445.46|2444.96|2443.58|2443.08|622
1746179700000|2025-05-02 09:55:00|2444.46|2443.96|2447.46|2446.96|2448.08|2447.58|2444.46|2443.96|550
1746180000000|2025-05-02 10:00:00|2447.71|2447.21|2445.46|2444.96|2447.96|2447.46|2444.96|2444.46|760
1746180300000|2025-05-02 10:05:00|2445.33|2444.83|2445.21|2444.71|2445.46|2444.96|2444.08|2443.58|340
1746180600000|2025-05-02 10:10:00|2444.96|2444.46|2445.96|2445.46|2445.96|2445.46|2444.71|2444.21|234
1746180900000|2025-05-02 10:15:00|2445.71|2445.21|2448.21|2447.71|2448.71|2448.21|2445.71|2445.21|511
1746181200000|2025-05-02 10:20:00|2448.33|2447.83|2445.96|2445.46|2448.46|2447.96|2445.33|2444.83|445
1746181500000|2025-05-02 10:25:00|2446.21|2445.71|2448.96|2448.46|2448.96|2448.46|2445.71|2445.21|286
1746181800000|2025-05-02 10:30:00|2448.83|2448.33|2449.58|2449.08|2450.46|2449.96|2448.46|2447.96|3246
1746182100000|2025-05-02 10:35:00|2449.46|2448.96|2448.71|2448.21|2449.96|2449.46|2448.46|2447.96|151
1746182400000|2025-05-02 10:40:00|2448.96|2448.46|2446.96|2446.46|2448.96|2448.46|2446.71|2446.21|266
1746182700000|2025-05-02 10:45:00|2447.08|2446.58|2448.58|2448.08|2448.58|2448.08|2446.96|2446.46|176
1746183000000|2025-05-02 10:50:00|2448.46|2447.96|2448.33|2447.83|2448.83|2448.33|2447.83|2447.33|250
1746183300000|2025-05-02 10:55:00|2448.46|2447.96|2446.96|2446.46|2448.46|2447.96|2446.71|2446.21|276
1746183600000|2025-05-02 11:00:00|2446.71|2446.21|2445.96|2445.46|2446.71|2446.21|2445.46|2444.96|335
1746183900000|2025-05-02 11:05:00|2445.83|2445.33|2447.33|2446.83|2447.46|2446.96|2445.33|2444.83|134
1746184200000|2025-05-02 11:10:00|2447.21|2446.71|2447.71|2447.21|2448.33|2447.83|2446.21|2445.71|308
1746184500000|2025-05-02 11:15:00|2447.58|2447.08|2446.96|2446.46|2448.08|2447.58|2446.71|2446.21|188
1746184800000|2025-05-02 11:20:00|2446.83|2446.33|2446.21|2445.71|2448.21|2447.71|2445.83|2445.33|202
1746185100000|2025-05-02 11:25:00|2445.96|2445.46|2445.58|2445.08|2446.08|2445.58|2444.46|2443.96|322
1746185400000|2025-05-02 11:30:00|2445.71|2445.21|2444.71|2444.21|2446.21|2445.71|2444.46|2443.96|243
1746185700000|2025-05-02 11:35:00|2444.46|2443.96|2442.96|2442.46|2444.96|2444.46|2442.46|2441.96|245
1746186000000|2025-05-02 11:40:00|2442.83|2442.33|2443.46|2442.96|2444.21|2443.71|2442.58|2442.08|228
1746186300000|2025-05-02 11:45:00|2443.71|2443.21|2442.96|2442.46|2443.96|2443.46|2441.96|2441.46|233
1746186600000|2025-05-02 11:50:00|2442.83|2442.33|2442.71|2442.21|2443.83|2443.33|2442.46|2441.96|407
1746186900000|2025-05-02 11:55:00|2442.58|2442.08|2442.46|2441.96|2442.83|2442.33|2441.71|2441.21|241
1746187200000|2025-05-02 12:00:00|2442.33|2441.83|2443.21|2442.71|2444.08|2443.58|2441.71|2441.21|263
1746187500000|2025-05-02 12:05:00|2442.96|2442.46|2443.21|2442.71|2443.71|2443.21|2441.96|2441.46|222
1746187800000|2025-05-02 12:10:00|2443.08|2442.58|2440.96|2440.46|2443.21|2442.71|2440.71|2440.21|428
1746188100000|2025-05-02 12:15:00|2440.83|2440.33|2439.21|2438.71|2440.96|2440.46|2438.58|2438.08|306
1746188400000|2025-05-02 12:20:00|2439.33|2438.83|2439.96|2439.46|2442.21|2441.71|2439.08|2438.58|352
1746188700000|2025-05-02 12:25:00|2439.83|2439.33|2439.83|2439.33|2441.21|2440.71|2439.33|2438.83|317
1746189000000|2025-05-02 12:30:00|2439.96|2439.46|2444.83|2444.33|2447.58|2447.08|2439.96|2439.46|1418
1746189300000|2025-05-02 12:35:00|2444.58|2444.08|2448.83|2448.33|2448.96|2448.46|2444.58|2444.08|716
1746189600000|2025-05-02 12:40:00|2448.71|2448.21|2449.58|2449.08|2449.96|2449.46|2448.21|2447.71|529
1746189900000|2025-05-02 12:45:00|2449.46|2448.96|2455.28|2454.78|2455.28|2454.78|2449.46|2448.96|764
1746190200000|2025-05-02 12:50:00|2455.03|2454.53|2453.65|2453.15|2455.53|2455.03|2451.78|2451.28|565
1746190500000|2025-05-02 12:55:00|2453.53|2453.03|2455.03|2454.53|2456.15|2455.65|2453.53|2453.03|474
1746190800000|2025-05-02 13:00:00|2455.28|2454.78|2455.4|2454.9|2455.78|2455.28|2453.78|2453.28|370
1746191100000|2025-05-02 13:05:00|2455.28|2454.78|2455.28|2454.78|2456.03|2455.53|2454.28|2453.78|289
1746191400000|2025-05-02 13:10:00|2455.53|2455.03|2457.28|2456.78|2457.78|2457.28|2455.28|2454.78|455
1746191700000|2025-05-02 13:15:00|2457.15|2456.65|2456.78|2456.28|2457.53|2457.03|2456.4|2455.9|680
1746192000000|2025-05-02 13:20:00|2457.03|2456.53|2456.03|2455.53|2457.53|2457.03|2455.65|2455.15|443
1746192300000|2025-05-02 13:25:00|2456.15|2455.65|2459.03|2458.53|2459.03|2458.53|2456.03|2455.53|409
1746192600000|2025-05-02 13:30:00|2459.28|2458.78|2456.9|2456.4|2460.53|2460.03|2455.65|2455.15|1180
1746192900000|2025-05-02 13:35:00|2457.03|2456.53|2458.28|2457.78|2458.65|2458.15|2455.28|2454.78|825
1746193200000|2025-05-02 13:40:00|2458.15|2457.65|2455.28|2454.78|2459.4|2458.9|2454.4|2453.9|654
1746193500000|2025-05-02 13:45:00|2455.53|2455.03|2453.9|2453.4|2456.03|2455.53|2453.03|2452.53|817
1746193800000|2025-05-02 13:50:00|2454.31|2453.81|2452.69|2452.19|2454.94|2454.44|2449.94|2449.44|1012
1746194100000|2025-05-02 13:55:00|2453.19|2452.69|2454.31|2453.81|2454.31|2453.81|2451.19|2450.69|807
1746194400000|2025-05-02 14:00:00|2454.2|2453.7|2454.33|2453.83|2456.45|2455.95|2453.08|2452.58|918
1746194700000|2025-05-02 14:05:00|2454.2|2453.7|2456.83|2456.33|2457.08|2456.58|2453.83|2453.33|618
1746195000000|2025-05-02 14:10:00|2457.07|2456.57|2458.57|2458.07|2459.07|2458.57|2456.44|2455.94|732
1746195300000|2025-05-02 14:15:00|2458.82|2458.32|2458.44|2457.94|2459.07|2458.57|2457.69|2457.19|539
1746195600000|2025-05-02 14:20:00|2458.4|2457.9|2461.53|2461.03|2461.53|2461.03|2457.28|2456.78|687
1746195900000|2025-05-02 14:25:00|2461.4|2460.9|2463.03|2462.53|2463.78|2463.28|2461.28|2460.78|803
1746196200000|2025-05-02 14:30:00|2462.81|2462.31|2462.56|2462.06|2463.18|2462.68|2460.31|2459.81|605
1746196500000|2025-05-02 14:35:00|2462.31|2461.81|2462.31|2461.81|2462.81|2462.31|2461.06|2460.56|497
1746196800000|2025-05-02 14:40:00|2462.53|2462.03|2462.78|2462.28|2463.28|2462.78|2461.03|2460.53|551
1746197100000|2025-05-02 14:45:00|2462.65|2462.15|2463.53|2463.03|2464.78|2464.28|2461.9|2461.4|642
1746197400000|2025-05-02 14:50:00|2463.37|2462.87|2461.74|2461.24|2463.37|2462.87|2459.99|2459.49|424
1746197700000|2025-05-02 14:55:00|2461.87|2461.37|2463.37|2462.87|2463.87|2463.37|2461.62|2461.12|529
1746198000000|2025-05-02 15:00:00|2463.32|2462.82|2462.57|2462.07|2464.57|2464.07|2461.69|2461.19|759
1746198300000|2025-05-02 15:05:00|2462.69|2462.19|2464.32|2463.82|2465.32|2464.82|2462.32|2461.82|891
1746198600000|2025-05-02 15:10:00|2464.19|2463.69|2463.94|2463.44|2465.44|2464.94|2463.44|2462.94|1025
1746198900000|2025-05-02 15:15:00|2463.81|2463.31|2461.31|2460.81|2463.81|2463.31|2460.94|2460.44|1271
1746199200000|2025-05-02 15:20:00|2461.5|2461|2463.42|2461.92|2463.75|2463.25|2460.63|2460.13|2363
1746199500000|2025-05-02 15:25:00|2463.01|2461.51|2462.69|2461.19|2463.41|2461.91|2461.71|2460.21|815
1746199800000|2025-05-02 15:30:00|2462.7|2461.2|2463.7|2462.3|2463.83|2462.43|2459.33|2457.93|250
1746200100000|2025-05-02 15:35:00|2463.58|2462.18|2465.95|2464.55|2465.95|2464.55|2463.45|2462.05|75
1746200400000|2025-05-02 15:40:00|2465.83|2464.43|2465.7|2464.3|2466.2|2464.8|2465.33|2463.93|118
1746200700000|2025-05-02 15:45:00|2465.95|2464.55|2466.45|2465.05|2466.45|2465.05|2465.45|2464.05|50
1746201000000|2025-05-02 15:50:00|2466.58|2465.18|2465.95|2464.55|2466.58|2465.18|2465.7|2464.3|44
1746201300000|2025-05-02 15:55:00|2466.2|2464.8|2465.34|2463.84|2467.08|2465.68|2465.34|2463.84|41
1746201600000|2025-05-02 16:00:00|2465.75|2464.25|2469.56|2468.06|2472|2470.5|2465.34|2463.84|0
1746201900000|2025-05-02 16:05:00|2469.57|2468.07|2469.19|2467.69|2470.41|2468.91|2468.76|2467.26|0
1746202200000|2025-05-02 16:10:00|2468.98|2467.48|2469.18|2467.68|2469.58|2468.08|2467.85|2466.35|0
1746202500000|2025-05-02 16:15:00|2469.17|2467.67|2469.57|2468.07|2469.58|2468.08|2468.72|2467.22|0
1746202800000|2025-05-02 16:20:00|2469.78|2468.28|2469.12|2467.62|2469.99|2468.49|2468.74|2467.24|0
1746203100000|2025-05-02 16:25:00|2469.11|2467.61|2469.1|2467.6|2469.97|2468.47|2468.68|2467.18|0
1746203400000|2025-05-02 16:30:00|2469.11|2467.61|2469.13|2467.63|2469.55|2468.05|2468.69|2467.19|0
1746203700000|2025-05-02 16:35:00|2469.12|2467.62|2470.4|2468.9|2470.83|2469.33|2468.49|2466.99|0
1746204000000|2025-05-02 16:40:00|2470.41|2468.91|2470.4|2468.9|2470.82|2469.32|2469.53|2468.03|0
1746204300000|2025-05-02 16:45:00|2470.39|2468.89|2470.28|2468.78|2470.81|2469.31|2469.56|2468.06|0
1746204600000|2025-05-02 16:50:00|2469.87|2468.37|2470.28|2468.78|2470.69|2469.19|2469.41|2467.91|0
1746204900000|2025-05-02 16:55:00|2470.27|2468.77|2469.85|2468.35|2470.69|2469.19|2469.84|2468.34|0
1746205200000|2025-05-02 17:00:00|2470.26|2468.76|2470.25|2468.75|2470.7|2469.2|2469.41|2467.91|0
1746205500000|2025-05-02 17:05:00|2470.26|2468.76|2469.37|2467.87|2470.68|2469.18|2468.96|2467.46|0
1746205800000|2025-05-02 17:10:00|2469.38|2467.88|2469.17|2467.67|2469.39|2467.89|2468.93|2467.43|0
1746206100000|2025-05-02 17:15:00|2469.37|2467.87|2468.94|2467.44|2469.38|2467.88|2468.5|2467|0
1746206400000|2025-05-02 17:20:00|2468.95|2467.45|2468.72|2467.22|2470.23|2468.73|2468.51|2467.01|0
1746206700000|2025-05-02 17:25:00|2468.92|2467.42|2468.95|2467.45|2468.97|2467.47|2467.68|2466.18|0
1746207000000|2025-05-02 17:30:00|2468.96|2467.46|2468.93|2467.43|2469.76|2468.26|2468.52|2467.02|0
1746207300000|2025-05-02 17:35:00|2469.13|2467.63|2469.79|2468.29|2470.21|2468.71|2468.92|2467.42|0
1746207600000|2025-05-02 17:40:00|2469.8|2468.3|2468.99|2467.49|2470.21|2468.71|2468.98|2467.48|0
1746207900000|2025-05-02 17:45:00|2469|2467.5|2470.19|2468.69|2471.08|2469.58|2469|2467.5|0
1746208200000|2025-05-02 17:50:00|2470.2|2468.7|2469.4|2467.9|2470.62|2469.12|2468.98|2467.48|0
1746208500000|2025-05-02 17:55:00|2469.39|2467.89|2468.41|2466.91|2469.8|2468.3|2468.41|2466.91|0
1746208800000|2025-05-02 18:00:00|2468.4|2466.9|2469.68|2468.18|2470.09|2468.59|2468.4|2466.9|0
1746209100000|2025-05-02 18:05:00|2469.89|2468.39|2470.51|2469.01|2470.52|2469.02|2469.68|2468.18|0
1746209400000|2025-05-02 18:10:00|2470.5|2469|2471.34|2469.84|2471.35|2469.85|2470.09|2468.59|0
1746209700000|2025-05-02 18:15:00|2471.33|2469.83|2471.33|2469.83|2471.76|2470.26|2470.91|2469.41|0
1746210000000|2025-05-02 18:20:00|2471.32|2469.82|2471.74|2470.24|2471.75|2470.25|2470.89|2469.39|0
1746210300000|2025-05-02 18:25:00|2471.73|2470.23|2471.34|2469.84|2472.18|2470.68|2471.33|2469.83|0
1746210600000|2025-05-02 18:30:00|2471.54|2470.04|2472.19|2470.69|2472.19|2470.69|2471.34|2469.84|0
1746210900000|2025-05-02 18:35:00|2472.18|2470.68|2473.07|2471.57|2473.51|2472.01|2471.77|2470.27|0
1746211200000|2025-05-02 18:40:00|2473.08|2471.58|2472.66|2471.16|2473.09|2471.59|2472.23|2470.73|0
1746211500000|2025-05-02 18:45:00|2472.86|2471.36|2470.47|2468.97|2473.07|2471.57|2470.05|2468.55|0
1746211800000|2025-05-02 18:50:00|2470.48|2468.98|2471.35|2469.85|2471.77|2470.27|2470.03|2468.53|0
1746212100000|2025-05-02 18:55:00|2471.34|2469.84|2471.31|2469.81|2471.78|2470.28|2470.88|2469.38|0
1746212400000|2025-05-02 19:00:00|2471.3|2469.8|2469.56|2468.06|2471.31|2469.81|2469.55|2468.05|0
1746212700000|2025-05-02 19:05:00|2469.76|2468.26|2470.01|2468.51|2470.22|2468.72|2469.11|2467.61|0
1746213000000|2025-05-02 19:10:00|2470.02|2468.52|2469.57|2468.07|2470.02|2468.52|2469.13|2467.63|0
1746213300000|2025-05-02 19:15:00|2469.37|2467.87|2471.28|2469.78|2471.29|2469.79|2469.36|2467.86|0
1746213600000|2025-05-02 19:20:00|2471.29|2469.79|2472.54|2471.04|2472.97|2471.47|2471.28|2469.78|0
1746213900000|2025-05-02 19:25:00|2472.55|2471.05|2472.53|2471.03|2472.98|2471.48|2472.53|2471.03|0
1746214200000|2025-05-02 19:30:00|2472.12|2470.62|2471.5|2470|2472.35|2470.85|2470.86|2469.36|0
1746214500000|2025-05-02 19:35:00|2471.49|2469.99|2471.52|2470.02|2471.94|2470.44|2470.65|2469.15|0
1746214800000|2025-05-02 19:40:00|2471.51|2470.01|2471.08|2469.58|2471.54|2470.04|2471.08|2469.58|0
1746215100000|2025-05-02 19:45:00|2471.09|2469.59|2469.32|2467.82|2471.09|2469.59|2468.89|2467.39|0
1746215400000|2025-05-02 19:50:00|2469.38|2467.88|2471.05|2469.55|2472.3|2470.8|2469.38|2467.88|0
1746215700000|2025-05-02 19:55:00|2470.85|2469.35|2470.76|2469.26|2472.28|2470.78|2469.32|2467.82|0
1746216000000|2025-05-02 20:00:00|2470.64|2469.14|2472.66|2471.16|2472.66|2471.16|2470.6|2469.1|0
1746216300000|2025-05-02 20:05:00|2472.75|2471.25|2473.04|2471.54|2473.51|2472.01|2472.66|2471.16|0
1746216600000|2025-05-02 20:10:00|2473.05|2471.55|2472.58|2471.08|2473.21|2471.71|2471.56|2470.06|0
1746216900000|2025-05-02 20:15:00|2472.57|2471.07|2471.81|2470.31|2472.58|2471.08|2471.56|2470.06|0
1746217200000|2025-05-02 20:20:00|2471.73|2470.23|2472.11|2470.61|2472.2|2470.7|2471.65|2470.15|0
1746217500000|2025-05-02 20:25:00|2472.2|2470.7|2471.98|2470.48|2472.28|2470.78|2471.98|2470.48|0
1746217800000|2025-05-02 20:30:00|2471.9|2470.4|2471.35|2469.85|2471.9|2470.4|2471.18|2469.68|0
1746218100000|2025-05-02 20:35:00|2471.43|2469.93|2471.65|2470.15|2471.81|2470.31|2470.97|2469.47|0
1746218400000|2025-05-02 20:40:00|2471.73|2470.23|2471.43|2469.93|2471.73|2470.23|2471.18|2469.68|0
1746218700000|2025-05-02 20:45:00|2471.44|2469.94|2471.05|2469.55|2471.65|2470.15|2470.88|2469.38|0
1746219000000|2025-05-02 20:50:00|2470.97|2469.47|2471.56|2470.06|2471.56|2470.06|2470.8|2469.3|0
1746219300000|2025-05-02 20:55:00|2471.52|2470.02|2472.15|2470.65|2472.36|2470.86|2471.43|2469.93|0
1746219600000|2025-05-02 21:00:00|2472.76|2471.26|2472.76|2471.26|2472.76|2471.26|2472.76|2471.26|0
1746396000000|2025-05-04 22:00:00|2467.45|2465.95|2468.23|2466.73|2468.24|2466.74|2466.85|2465.35|0
1746396300000|2025-05-04 22:05:00|2468.24|2466.74|2468.52|2467.02|2469.5|2468|2467.38|2465.88|0
1746396600000|2025-05-04 22:10:00|2468.61|2467.11|2467.85|2466.35|2468.73|2467.23|2467.29|2465.79|0
1746396900000|2025-05-04 22:15:00|2467.86|2466.36|2467.26|2465.76|2467.98|2466.48|2467.22|2465.72|0
1746397200000|2025-05-04 22:20:00|2467.27|2465.77|2468.02|2466.52|2468.24|2466.74|2467.17|2465.67|0
1746397500000|2025-05-04 22:25:00|2468.03|2466.53|2466.84|2465.34|2468.57|2467.07|2466.24|2464.74|0
1746397800000|2025-05-04 22:30:00|2466.88|2465.38|2466.92|2465.42|2467.81|2466.31|2466.54|2465.04|0
1746398100000|2025-05-04 22:35:00|2466.88|2465.38|2466.67|2465.17|2467.3|2465.8|2466.46|2464.96|0
1746398400000|2025-05-04 22:40:00|2466.71|2465.21|2465.4|2463.9|2466.96|2465.46|2465.23|2463.73|0
1746398700000|2025-05-04 22:45:00|2465.35|2463.85|2465.37|2463.87|2465.52|2464.02|2464.65|2463.15|0
1746399000000|2025-05-04 22:50:00|2465.41|2463.91|2465.03|2463.53|2465.67|2464.17|2464.82|2463.32|0
1746399300000|2025-05-04 22:55:00|2465.11|2463.61|2465.07|2463.57|2465.33|2463.83|2464.82|2463.32|0
1746399600000|2025-05-04 23:00:00|2465.03|2463.53|2465.2|2463.7|2465.33|2463.83|2464.48|2462.98|0
1746399900000|2025-05-04 23:05:00|2465.16|2463.66|2464.82|2463.32|2465.24|2463.74|2464.48|2462.98|0
1746400200000|2025-05-04 23:10:00|2464.81|2463.31|2465.58|2464.08|2465.67|2464.17|2464.65|2463.15|0
1746400500000|2025-05-04 23:15:00|2465.67|2464.17|2464.82|2463.32|2465.88|2464.38|2464.56|2463.06|0
1746400800000|2025-05-04 23:20:00|2464.86|2463.36|2464.43|2462.93|2465.32|2463.82|2464.17|2462.67|0
1746401100000|2025-05-04 23:25:00|2464.39|2462.89|2464.05|2462.55|2464.43|2462.93|2463.84|2462.34|0
1746401400000|2025-05-04 23:30:00|2463.96|2462.46|2464.51|2463.01|2464.6|2463.1|2463.58|2462.08|0
1746401700000|2025-05-04 23:35:00|2464.52|2463.02|2463.67|2462.17|2464.77|2463.27|2463.5|2462|0
1746402000000|2025-05-04 23:40:00|2463.75|2462.25|2461.67|2460.17|2463.84|2462.34|2461.63|2460.13|0
1746402300000|2025-05-04 23:45:00|2461.68|2460.18|2461.72|2460.22|2461.93|2460.43|2460.06|2458.56|0
1746402600000|2025-05-04 23:50:00|2461.71|2460.21|2462.4|2460.9|2462.56|2461.06|2461.42|2459.92|0
1746402900000|2025-05-04 23:55:00|2462.48|2460.98|2462.27|2460.77|2462.48|2460.98|2461.72|2460.22|0
1746403200000|2025-05-05 00:00:00|2462.31|2460.81|2462.1|2460.6|2463.2|2461.7|2461.93|2460.43|0
1746403500000|2025-05-05 00:05:00|2462.01|2460.51|2462.99|2461.49|2463.07|2461.57|2461.55|2460.05|0
1746403800000|2025-05-05 00:10:00|2463.03|2461.53|2462.8|2461.3|2463.14|2461.64|2462.35|2460.85|0
1746404100000|2025-05-05 00:15:00|2462.81|2461.31|2463.17|2461.67|2464.41|2462.91|2462.68|2461.18|0
1746404400000|2025-05-05 00:20:00|2462.76|2461.26|2463.58|2462.08|2463.59|2462.09|2462.34|2460.84|0
1746404700000|2025-05-05 00:25:00|2463.79|2462.29|2465.25|2463.75|2465.86|2464.36|2463.79|2462.29|0
1746405000000|2025-05-05 00:30:00|2465.24|2463.74|2464.83|2463.33|2465.24|2463.74|2464.41|2462.91|0
1746405300000|2025-05-05 00:35:00|2464.42|2462.92|2464.63|2463.13|2464.84|2463.34|2464.41|2462.91|0
1746405600000|2025-05-05 00:40:00|2464.42|2462.92|2464.41|2462.91|2464.84|2463.34|2464.4|2462.9|0
1746405900000|2025-05-05 00:45:00|2464.82|2463.32|2465.67|2464.17|2465.67|2464.17|2464.61|2463.11|0
1746406200000|2025-05-05 00:50:00|2465.66|2464.16|2466.29|2464.79|2466.5|2465|2465.24|2463.74|0
1746406500000|2025-05-05 00:55:00|2466.09|2464.59|2465.66|2464.16|2466.09|2464.59|2465.24|2463.74|0
1746406800000|2025-05-05 01:00:00|2465.65|2464.15|2465.22|2463.72|2465.66|2464.16|2465.03|2463.53|0
1746407100000|2025-05-05 01:05:00|2465.21|2463.71|2465.6|2464.1|2466.05|2464.55|2465.19|2463.69|0
1746407400000|2025-05-05 01:10:00|2465.81|2464.31|2466.82|2465.32|2466.83|2465.33|2465.59|2464.09|0
1746407700000|2025-05-05 01:15:00|2466.62|2465.12|2466.01|2464.51|2467.25|2465.75|2466.01|2464.51|0
1746408000000|2025-05-05 01:20:00|2466.21|2464.71|2466.41|2464.91|2466.83|2465.33|2466.01|2464.51|0
1746408300000|2025-05-05 01:25:00|2466.62|2465.12|2465.16|2463.66|2466.83|2465.33|2464.76|2463.26|0
1746408600000|2025-05-05 01:30:00|2464.96|2463.46|2464.55|2463.05|2464.96|2463.46|2464.34|2462.84|0
1746408900000|2025-05-05 01:35:00|2464.35|2462.85|2463.92|2462.42|2464.55|2463.05|2463.1|2461.6|0
1746409200000|2025-05-05 01:40:00|2463.51|2462.01|2461.42|2459.92|2463.51|2462.01|2461|2459.5|0
1746409500000|2025-05-05 01:45:00|2461.62|2460.12|2461.81|2460.31|2461.83|2460.33|2461.2|2459.7|0
1746409800000|2025-05-05 01:50:00|2461.4|2459.9|2461.77|2460.27|2462.02|2460.52|2460.53|2459.03|0
1746410100000|2025-05-05 01:55:00|2461.98|2460.48|2461.34|2459.84|2461.98|2460.48|2460.51|2459.01|0
1746410400000|2025-05-05 02:00:00|2460.93|2459.43|2462.17|2460.67|2462.17|2460.67|2460.92|2459.42|0
1746410700000|2025-05-05 02:05:00|2462.18|2460.68|2460.53|2459.03|2462.18|2460.68|2460.1|2458.6|0
1746411000000|2025-05-05 02:10:00|2460.54|2459.04|2460.97|2459.47|2461.18|2459.68|2460.53|2459.03|0
1746411300000|2025-05-05 02:15:00|2460.98|2459.48|2461.22|2459.72|2461.42|2459.92|2460.14|2458.64|0
1746411600000|2025-05-05 02:20:00|2461.01|2459.51|2461.61|2460.11|2461.83|2460.33|2460.99|2459.49|0
1746411900000|2025-05-05 02:25:00|2461.82|2460.32|2461.41|2459.91|2461.82|2460.32|2460.99|2459.49|0
1746412200000|2025-05-05 02:30:00|2461.4|2459.9|2461.81|2460.31|2462.22|2460.72|2461.39|2459.89|0
1746412500000|2025-05-05 02:35:00|2462.02|2460.52|2461.61|2460.11|2462.22|2460.72|2461.39|2459.89|0
1746412800000|2025-05-05 02:40:00|2461.81|2460.31|2460.98|2459.48|2461.81|2460.31|2460.56|2459.06|0
1746413100000|2025-05-05 02:45:00|2460.99|2459.49|2461.41|2459.91|2461.63|2460.13|2460.99|2459.49|0
1746413400000|2025-05-05 02:50:00|2461.21|2459.71|2462.23|2460.73|2462.24|2460.74|2461.21|2459.71|0
1746413700000|2025-05-05 02:55:00|2462.24|2460.74|2462.63|2461.13|2462.84|2461.34|2462.22|2460.72|0
1746414000000|2025-05-05 03:00:00|2461.45|2459.95|2461.03|2459.53|2461.45|2459.95|2460.19|2458.69|0
1746414300000|2025-05-05 03:05:00|2460.82|2459.32|2461.03|2459.53|2461.04|2459.54|2460.61|2459.11|0
1746414600000|2025-05-05 03:10:00|2461.04|2459.54|2460.21|2458.71|2461.06|2459.56|2459.8|2458.3|0
1746414900000|2025-05-05 03:15:00|2460.2|2458.7|2460.2|2458.7|2460.21|2458.71|2459.36|2457.86|0
1746415200000|2025-05-05 03:20:00|2460.61|2459.11|2460.18|2458.68|2461.05|2459.55|2460.17|2458.67|0
1746415500000|2025-05-05 03:25:00|2460.17|2458.67|2460.59|2459.09|2460.6|2459.1|2460.17|2458.67|0
1746415800000|2025-05-05 03:30:00|2460.58|2459.08|2461|2459.5|2461.01|2459.51|2460.57|2459.07|0
1746416100000|2025-05-05 03:35:00|2461.01|2459.51|2462.7|2461.2|2462.7|2461.2|2461.01|2459.51|0
1746416400000|2025-05-05 03:40:00|2462.69|2461.19|2462.7|2461.2|2463.14|2461.64|2462.69|2461.19|0
1746416700000|2025-05-05 03:45:00|2462.69|2461.19|2462.28|2460.78|2462.69|2461.19|2462.26|2460.76|0
1746417000000|2025-05-05 03:50:00|2462.49|2460.99|2462.91|2461.41|2462.91|2461.41|2462.49|2460.99|0
1746417300000|2025-05-05 03:55:00|2463.11|2461.61|2462.7|2461.2|2463.11|2461.61|2462.49|2460.99|0
1746417600000|2025-05-05 04:00:00|2462.69|2461.19|2462.27|2460.77|2462.7|2461.2|2462.27|2460.77|0
1746417900000|2025-05-05 04:05:00|2462.28|2460.78|2460.59|2459.09|2462.28|2460.78|2460.17|2458.67|0
1746418200000|2025-05-05 04:10:00|2460.6|2459.1|2461.45|2459.95|2461.85|2460.35|2460.16|2458.66|0
1746418500000|2025-05-05 04:15:00|2461.44|2459.94|2461.01|2459.51|2461.45|2459.95|2460.18|2458.68|0
1746418800000|2025-05-05 04:20:00|2461.02|2459.52|2461.03|2459.53|2461.45|2459.95|2461.01|2459.51|0
1746419100000|2025-05-05 04:25:00|2460.62|2459.12|2460.2|2458.7|2461.04|2459.54|2460.2|2458.7|0
1746419400000|2025-05-05 04:30:00|2460.21|2458.71|2461.45|2459.95|2461.45|2459.95|2460.21|2458.71|0
1746419700000|2025-05-05 04:35:00|2461.46|2459.96|2461.65|2460.15|2461.65|2460.15|2461.02|2459.52|0
1746420000000|2025-05-05 04:40:00|2461.45|2459.95|2461.85|2460.35|2461.85|2460.35|2461.43|2459.93|0
1746420300000|2025-05-05 04:45:00|2461.86|2460.36|2461.02|2459.52|2462.27|2460.77|2460.6|2459.1|0
1746420600000|2025-05-05 04:50:00|2461.01|2459.51|2459.77|2458.27|2461.01|2459.51|2459.77|2458.27|0
1746420900000|2025-05-05 04:55:00|2459.76|2458.26|2459.77|2458.27|2460.19|2458.69|2459.35|2457.85|0
1746421200000|2025-05-05 05:00:00|2459.78|2458.28|2460.65|2459.15|2461.06|2459.56|2459.78|2458.28|0
1746421500000|2025-05-05 05:05:00|2460.66|2459.16|2460.25|2458.75|2461.5|2460|2459.82|2458.32|0
1746421800000|2025-05-05 05:10:00|2460.46|2458.96|2461.08|2459.58|2461.92|2460.42|2460.24|2458.74|0
1746422100000|2025-05-05 05:15:00|2461.07|2459.57|2460.25|2458.75|2461.08|2459.58|2460.25|2458.75|0
1746422400000|2025-05-05 05:20:00|2460.26|2458.76|2460.25|2458.75|2460.67|2459.17|2460.25|2458.75|0
1746422700000|2025-05-05 05:25:00|2460.24|2458.74|2460.25|2458.75|2460.66|2459.16|2459.83|2458.33|0
1746423000000|2025-05-05 05:30:00|2460.45|2458.95|2460.87|2459.37|2461.28|2459.78|2460.25|2458.75|0
1746423300000|2025-05-05 05:35:00|2461.07|2459.57|2460.24|2458.74|2461.5|2460|2460.23|2458.73|0
1746423600000|2025-05-05 05:40:00|2460.65|2459.15|2459.83|2458.33|2461.08|2459.58|2459.82|2458.32|0
1746423900000|2025-05-05 05:45:00|2459.82|2458.32|2460.02|2458.52|2460.45|2458.95|2459.81|2458.31|0
1746424200000|2025-05-05 05:50:00|2459.81|2458.31|2460.03|2458.53|2460.25|2458.75|2459.81|2458.31|0
1746424500000|2025-05-05 05:55:00|2460.04|2458.54|2460.86|2459.36|2460.86|2459.36|2459.82|2458.32|0
1746424800000|2025-05-05 06:00:00|2461.07|2459.57|2462.75|2461.25|2463.17|2461.67|2461.07|2459.57|0
1746425100000|2025-05-05 06:05:00|2462.34|2460.84|2461.92|2460.42|2462.34|2460.84|2460.68|2459.18|0
1746425400000|2025-05-05 06:10:00|2461.93|2460.43|2461.52|2460.02|2461.93|2460.43|2460.27|2458.77|0
1746425700000|2025-05-05 06:15:00|2461.93|2460.43|2463.55|2462.05|2463.55|2462.05|2461.91|2460.41|0
1746426000000|2025-05-05 06:20:00|2463.14|2461.64|2464.38|2462.88|2464.38|2462.88|2463.13|2461.63|0
1746426300000|2025-05-05 06:25:00|2463.97|2462.47|2463.99|2462.49|2464.39|2462.89|2463.56|2462.06|0
1746426600000|2025-05-05 06:30:00|2463.98|2462.48|2462.35|2460.95|2464.48|2463.08|2460.85|2459.45|33
1746426900000|2025-05-05 06:35:00|2462.23|2460.83|2460.98|2459.58|2462.23|2460.83|2460.98|2459.58|4
1746427200000|2025-05-05 06:40:00|2461.48|2460.08|2462.48|2461.08|2463.6|2462.2|2461.48|2460.08|39
1746427500000|2025-05-05 06:45:00|2462.23|2460.83|2461.85|2460.45|2462.23|2460.83|2461.48|2460.08|2
1746427800000|2025-05-05 06:50:00|2461.73|2460.33|2460.1|2458.7|2461.73|2460.33|2460.1|2458.7|4
1746428100000|2025-05-05 06:55:00|2460.53|2459.03|2460.11|2458.61|2460.93|2459.43|2459.29|2457.79|0
1746428400000|2025-05-05 07:00:00|2460.52|2459.02|2456.15|2455.65|2462.4|2461.9|2454.4|2453.9|2423
1746428700000|2025-05-05 07:05:00|2456.28|2455.78|2458.28|2457.78|2459.9|2459.4|2456.15|2455.65|1353
1746429000000|2025-05-05 07:10:00|2458.4|2457.9|2459.03|2458.53|2461.4|2460.9|2457.78|2457.28|1024
1746429300000|2025-05-05 07:15:00|2458.78|2458.28|2457.78|2457.28|2459.53|2459.03|2455.4|2454.9|1313
1746429600000|2025-05-05 07:20:00|2458.03|2457.53|2461.96|2461.46|2463.59|2463.09|2457.4|2456.9|903
1746429900000|2025-05-05 07:25:00|2461.84|2461.34|2459.09|2458.59|2461.84|2461.34|2457.84|2457.34|988
1746430200000|2025-05-05 07:30:00|2459.43|2458.93|2455.18|2454.68|2459.43|2458.93|2454.93|2454.43|1166
1746430500000|2025-05-05 07:35:00|2454.93|2454.43|2455.43|2454.93|2456.18|2455.68|2453.43|2452.93|1116
1746430800000|2025-05-05 07:40:00|2455.71|2455.21|2454.71|2454.21|2456.46|2455.96|2454.58|2454.08|794
1746431100000|2025-05-05 07:45:00|2454.96|2454.46|2456.71|2456.21|2457.83|2457.33|2454.21|2453.71|633
1746431400000|2025-05-05 07:50:00|2456.7|2456.2|2459.82|2459.32|2460.2|2459.7|2455.45|2454.95|396
1746431700000|2025-05-05 07:55:00|2459.7|2459.2|2460.45|2459.95|2461.32|2460.82|2459.45|2458.95|458
1746432000000|2025-05-05 08:00:00|2460.35|2459.85|2459.72|2459.22|2461.85|2461.35|2459.35|2458.85|648
1746432300000|2025-05-05 08:05:00|2459.6|2459.1|2461.85|2461.35|2461.85|2461.35|2458.35|2457.85|572
1746432600000|2025-05-05 08:10:00|2461.84|2461.34|2462.96|2462.46|2463.59|2463.09|2461.84|2461.34|400
1746432900000|2025-05-05 08:15:00|2462.84|2462.34|2466.84|2466.34|2467.09|2466.59|2462.71|2462.21|399
1746433200000|2025-05-05 08:20:00|2466.48|2465.98|2466.73|2466.23|2467.73|2467.23|2466.23|2465.73|254
1746433500000|2025-05-05 08:25:00|2467.35|2466.85|2465.48|2464.98|2467.35|2466.85|2465.23|2464.73|563
1746433800000|2025-05-05 08:30:00|2465.67|2465.17|2462.92|2462.42|2466.29|2465.79|2462.67|2462.17|752
1746434100000|2025-05-05 08:35:00|2462.79|2462.29|2459.17|2458.67|2462.92|2462.42|2459.17|2458.67|560
1746434400000|2025-05-05 08:40:00|2459.42|2458.92|2459.17|2458.67|2459.42|2458.92|2457.17|2456.67|457
1746434700000|2025-05-05 08:45:00|2458.92|2458.42|2456.75|2456.25|2458.92|2458.42|2456.5|2456|515
1746435000000|2025-05-05 08:50:00|2456.81|2456.31|2455.43|2454.93|2456.81|2456.31|2455.31|2454.81|509
1746435300000|2025-05-05 08:55:00|2455.31|2454.81|2456.81|2456.31|2457.68|2457.18|2455.31|2454.81|441
1746435600000|2025-05-05 09:00:00|2456.54|2456.04|2456.29|2455.79|2457.29|2456.79|2456.04|2455.54|493
1746435900000|2025-05-05 09:05:00|2456.16|2455.66|2454.04|2453.54|2456.29|2455.79|2453.91|2453.41|574
1746436200000|2025-05-05 09:10:00|2454.22|2453.72|2452.47|2451.97|2454.47|2453.97|2452.22|2451.72|466
1746436500000|2025-05-05 09:15:00|2452.59|2452.09|2454.97|2454.47|2455.97|2455.47|2452.22|2451.72|411
1746436800000|2025-05-05 09:20:00|2454.67|2454.17|2456.42|2455.92|2456.67|2456.17|2454.42|2453.92|225
1746437100000|2025-05-05 09:25:00|2456.54|2456.04|2455.79|2455.29|2456.67|2456.17|2453.67|2453.17|285
1746437400000|2025-05-05 09:30:00|2455.82|2455.32|2457.45|2456.95|2458.32|2457.82|2455.7|2455.2|368
1746437700000|2025-05-05 09:35:00|2457.2|2456.7|2457.32|2456.82|2457.7|2457.2|2456.32|2455.82|195
1746438000000|2025-05-05 09:40:00|2457.37|2456.87|2457.62|2457.12|2457.75|2457.25|2456.5|2456|257
1746438300000|2025-05-05 09:45:00|2457.5|2457|2456.87|2456.37|2458|2457.5|2456|2455.5|283
1746438600000|2025-05-05 09:50:00|2456.88|2456.38|2456.01|2455.51|2457.51|2457.01|2456.01|2455.51|215
1746438900000|2025-05-05 09:55:00|2455.88|2455.38|2456.51|2456.01|2456.63|2456.13|2455.01|2454.51|235
1746439200000|2025-05-05 10:00:00|2456.62|2456.12|2455.62|2455.12|2457.62|2457.12|2455.62|2455.12|269
1746439500000|2025-05-05 10:05:00|2455.49|2454.99|2456.37|2455.87|2456.37|2455.87|2454.62|2454.12|257
1746439800000|2025-05-05 10:10:00|2456.34|2455.84|2455.46|2454.96|2456.84|2456.34|2455.21|2454.71|221
1746440100000|2025-05-05 10:15:00|2455.34|2454.84|2454.34|2453.84|2455.59|2455.09|2454.34|2453.84|235
1746440400000|2025-05-05 10:20:00|2454.38|2453.88|2455.38|2454.88|2455.38|2454.88|2453.25|2452.75|214
1746440700000|2025-05-05 10:25:00|2455.25|2454.75|2454.88|2454.38|2455.38|2454.88|2453.88|2453.38|217
1746441000000|2025-05-05 10:30:00|2454.79|2454.29|2454.54|2454.04|2455.29|2454.79|2454.04|2453.54|309
1746441300000|2025-05-05 10:35:00|2454.41|2453.91|2454.16|2453.66|2454.54|2454.04|2453.16|2452.66|272
1746441600000|2025-05-05 10:40:00|2454.27|2453.77|2455.15|2454.65|2456.02|2455.52|2454.15|2453.65|193
1746441900000|2025-05-05 10:45:00|2454.9|2454.4|2455.65|2455.15|2455.9|2455.4|2454.77|2454.27|238
1746442200000|2025-05-05 10:50:00|2455.55|2455.05|2456.67|2456.17|2456.92|2456.42|2455.3|2454.8|277
1746442500000|2025-05-05 10:55:00|2456.55|2456.05|2456.3|2455.8|2457.05|2456.55|2456.17|2455.67|290
1746442800000|2025-05-05 11:00:00|2456.13|2455.63|2456.38|2455.88|2457.38|2456.88|2456.13|2455.63|263
1746443100000|2025-05-05 11:05:00|2456.63|2456.13|2456.13|2455.63|2457.13|2456.63|2456.13|2455.63|288
1746443400000|2025-05-05 11:10:00|2456.37|2455.87|2456.62|2456.12|2457.12|2456.62|2455.49|2454.99|424
1746443700000|2025-05-05 11:15:00|2456.87|2456.37|2454.99|2454.49|2456.87|2456.37|2454.87|2454.37|1435
1746444000000|2025-05-05 11:20:00|2455.07|2454.57|2452.45|2451.95|2455.07|2454.57|2452.32|2451.82|360
1746444300000|2025-05-05 11:25:00|2452.57|2452.07|2453.32|2452.82|2453.95|2453.45|2452.57|2452.07|355
1746444600000|2025-05-05 11:30:00|2453.36|2452.86|2453.24|2452.74|2453.99|2453.49|2452.49|2451.99|341
1746444900000|2025-05-05 11:35:00|2453.11|2452.61|2451.36|2450.86|2453.36|2452.86|2450.74|2450.24|484
1746445200000|2025-05-05 11:40:00|2451.35|2450.85|2452.23|2451.73|2452.6|2452.1|2451.23|2450.73|274
1746445500000|2025-05-05 11:45:00|2452.48|2451.98|2453.73|2453.23|2454.48|2453.98|2452.23|2451.73|357
1746445800000|2025-05-05 11:50:00|2453.54|2453.04|2454.16|2453.66|2454.54|2454.04|2453.41|2452.91|309
1746446100000|2025-05-05 11:55:00|2454.04|2453.54|2454.54|2454.04|2454.91|2454.41|2454.04|2453.54|247
1746446400000|2025-05-05 12:00:00|2454.59|2454.09|2456.59|2456.09|2456.84|2456.34|2454.59|2454.09|480
1746446700000|2025-05-05 12:05:00|2456.46|2455.96|2457.96|2457.46|2458.59|2458.09|2456.09|2455.59|364
1746447000000|2025-05-05 12:10:00|2457.91|2457.41|2457.79|2457.29|2458.29|2457.79|2457.04|2456.54|317
1746447300000|2025-05-05 12:15:00|2457.66|2457.16|2456.29|2455.79|2457.79|2457.29|2456.04|2455.54|272
1746447600000|2025-05-05 12:20:00|2456.52|2456.02|2457.77|2457.27|2457.89|2457.39|2456.14|2455.64|286
1746447900000|2025-05-05 12:25:00|2457.64|2457.14|2458.02|2457.52|2458.02|2457.52|2456.77|2456.27|499
1746448200000|2025-05-05 12:30:00|2458.01|2457.51|2457.01|2456.51|2458.51|2458.01|2456.76|2456.26|371
1746448500000|2025-05-05 12:35:00|2457.26|2456.76|2458.88|2458.38|2459.01|2458.51|2457.26|2456.76|1316
1746448800000|2025-05-05 12:40:00|2458.92|2458.42|2459.42|2458.92|2460.3|2459.8|2458.92|2458.42|1237
1746449100000|2025-05-05 12:45:00|2459.3|2458.8|2457.17|2456.67|2459.3|2458.8|2456.3|2455.8|388
1746449400000|2025-05-05 12:50:00|2457.11|2456.61|2458.74|2458.24|2458.99|2458.49|2456.74|2456.24|171
1746449700000|2025-05-05 12:55:00|2458.99|2458.49|2459.24|2458.74|2459.74|2459.24|2458.99|2458.49|163
1746450000000|2025-05-05 13:00:00|2459.14|2458.64|2460.64|2460.14|2461.64|2461.14|2458.89|2458.39|434
1746450300000|2025-05-05 13:05:00|2460.39|2459.89|2458.39|2457.89|2460.39|2459.89|2458.14|2457.64|302
1746450600000|2025-05-05 13:10:00|2458.32|2457.82|2458.32|2457.82|2459.82|2459.32|2458.07|2457.57|291
1746450900000|2025-05-05 13:15:00|2458.57|2458.07|2459.07|2458.57|2459.82|2459.32|2458.32|2457.82|236
1746451200000|2025-05-05 13:20:00|2458.98|2458.48|2458.73|2458.23|2459.23|2458.73|2458.23|2457.73|269
1746451500000|2025-05-05 13:25:00|2458.6|2458.1|2460.73|2460.23|2461.1|2460.6|2458.48|2457.98|353
1746451800000|2025-05-05 13:30:00|2460.81|2460.31|2458.56|2458.06|2460.81|2460.31|2457.56|2457.06|576
1746452100000|2025-05-05 13:35:00|2458.93|2458.43|2459.31|2458.81|2459.56|2459.06|2458.43|2457.93|440
1746452400000|2025-05-05 13:40:00|2459.48|2458.98|2459.23|2458.73|2459.6|2459.1|2457.98|2457.48|394
1746452700000|2025-05-05 13:45:00|2458.85|2458.35|2459.85|2459.35|2460.35|2459.85|2458.48|2457.98|384
1746453000000|2025-05-05 13:50:00|2459.8|2459.3|2459.68|2459.18|2460.05|2459.55|2457.93|2457.43|490
1746453300000|2025-05-05 13:55:00|2459.93|2459.43|2462.05|2461.55|2462.68|2462.18|2459.68|2459.18|807
1746453600000|2025-05-05 14:00:00|2462.03|2461.53|2462.03|2461.53|2466.16|2465.66|2461.91|2461.41|843
1746453900000|2025-05-05 14:05:00|2461.91|2461.41|2460.41|2459.91|2462.16|2461.66|2459.03|2458.53|494
1746454200000|2025-05-05 14:10:00|2460.55|2460.05|2462.55|2462.05|2463.55|2463.05|2460.05|2459.55|623
1746454500000|2025-05-05 14:15:00|2462.67|2462.17|2464.05|2463.55|2464.55|2464.05|2462.67|2462.17|538
1746454800000|2025-05-05 14:20:00|2463.85|2463.35|2462.85|2462.35|2464.35|2463.85|2462.72|2462.22|555
1746455100000|2025-05-05 14:25:00|2462.6|2462.1|2462.35|2461.85|2463.6|2463.1|2461.35|2460.85|663
1746455400000|2025-05-05 14:30:00|2462.61|2462.11|2463.48|2462.98|2464.11|2463.61|2462.61|2462.11|611
1746455700000|2025-05-05 14:35:00|2463.36|2462.86|2466.61|2466.11|2466.73|2466.23|2463.23|2462.73|537
1746456000000|2025-05-05 14:40:00|2466.48|2465.98|2465.1|2464.6|2466.48|2465.98|2464.73|2464.23|484
1746456300000|2025-05-05 14:45:00|2464.98|2464.48|2464.48|2463.98|2465.23|2464.73|2463.85|2463.35|495
1746456600000|2025-05-05 14:50:00|2464.62|2464.12|2463.49|2462.99|2465.37|2464.87|2462.49|2461.99|538
1746456900000|2025-05-05 14:55:00|2463.37|2462.87|2463.62|2463.12|2463.87|2463.37|2462.87|2462.37|392
1746457200000|2025-05-05 15:00:00|2463.59|2463.09|2462.84|2462.34|2464.09|2463.59|2462.59|2462.09|555
1746457500000|2025-05-05 15:05:00|2462.71|2462.21|2462.59|2462.09|2463.34|2462.84|2461.84|2461.34|615
1746457800000|2025-05-05 15:10:00|2462.58|2462.08|2463.7|2463.2|2464.08|2463.58|2462.33|2461.83|532
1746458100000|2025-05-05 15:15:00|2463.83|2463.33|2463.7|2463.2|2464.58|2464.08|2463.33|2462.83|563
1746458400000|2025-05-05 15:20:00|2463.69|2463.19|2463.56|2462.06|2464.57|2464.07|2462.94|2462.06|1957
1746458700000|2025-05-05 15:25:00|2461.85|2460.35|2460.6|2459.1|2461.85|2460.35|2459.37|2457.87|455
1746459000000|2025-05-05 15:30:00|2460.61|2459.11|2462.43|2461.03|2463.31|2461.91|2460.18|2458.68|481
1746459300000|2025-05-05 15:35:00|2461.93|2460.53|2462.56|2461.16|2462.81|2461.41|2461.93|2460.53|210
1746459600000|2025-05-05 15:40:00|2462.68|2461.28|2464.43|2463.03|2464.43|2463.03|2462.68|2461.28|83
1746459900000|2025-05-05 15:45:00|2464.56|2463.16|2464.93|2463.53|2465.68|2464.28|2464.56|2463.16|80
1746460200000|2025-05-05 15:50:00|2464.81|2463.41|2466.56|2465.16|2466.56|2465.16|2464.81|2463.41|25
1746460500000|2025-05-05 15:55:00|2466.43|2465.03|2466.11|2464.61|2466.81|2465.41|2465.81|2464.41|42
1746460800000|2025-05-05 16:00:00|2466.1|2464.6|2467.78|2466.28|2467.8|2466.3|2466.09|2464.59|0
1746461100000|2025-05-05 16:05:00|2467.77|2466.27|2467.77|2466.27|2468.64|2467.14|2467.76|2466.26|0
1746461400000|2025-05-05 16:10:00|2468.18|2466.68|2467.77|2466.27|2468.21|2466.71|2467.76|2466.26|0
1746461700000|2025-05-05 16:15:00|2467.78|2466.28|2468.62|2467.12|2468.63|2467.13|2467.78|2466.28|0
1746462000000|2025-05-05 16:20:00|2468.63|2467.13|2469.02|2467.52|2469.03|2467.53|2467.99|2466.49|0
1746462300000|2025-05-05 16:25:00|2468.61|2467.11|2469.04|2467.54|2469.47|2467.97|2468.59|2467.09|0
1746462600000|2025-05-05 16:30:00|2469.03|2467.53|2468.8|2467.3|2469.04|2467.54|2468.16|2466.66|0
1746462900000|2025-05-05 16:35:00|2469|2467.5|2469.03|2467.53|2469.03|2467.53|2468.59|2467.09|0
1746463200000|2025-05-05 16:40:00|2469.04|2467.54|2469.04|2467.54|2469.47|2467.97|2468.62|2467.12|0
1746463500000|2025-05-05 16:45:00|2469.03|2467.53|2469.05|2467.55|2469.05|2467.55|2468.62|2467.12|0
1746463800000|2025-05-05 16:50:00|2469.06|2467.56|2469.05|2467.55|2469.47|2467.97|2468.62|2467.12|0
1746464100000|2025-05-05 16:55:00|2468.64|2467.14|2468.62|2467.12|2469.05|2467.55|2468.2|2466.7|0
1746464400000|2025-05-05 17:00:00|2468.61|2467.11|2467.37|2465.87|2468.62|2467.12|2467.35|2465.85|0
1746464700000|2025-05-05 17:05:00|2467.38|2465.88|2467.38|2465.88|2467.79|2466.29|2467.17|2465.67|0
1746465000000|2025-05-05 17:10:00|2467.39|2465.89|2467.35|2465.85|2468.22|2466.72|2466.95|2465.45|0
1746465300000|2025-05-05 17:15:00|2467.15|2465.65|2466.94|2465.44|2467.57|2466.07|2466.49|2464.99|0
1746465600000|2025-05-05 17:20:00|2466.93|2465.43|2466.92|2465.42|2467.35|2465.85|2466.5|2465|0
1746465900000|2025-05-05 17:25:00|2466.93|2465.43|2466.94|2465.44|2467.37|2465.87|2466.52|2465.02|0
1746466200000|2025-05-05 17:30:00|2466.93|2465.43|2468.21|2466.71|2468.63|2467.13|2466.52|2465.02|0
1746466500000|2025-05-05 17:35:00|2468.22|2466.72|2468.22|2466.72|2468.64|2467.14|2468.2|2466.7|0
1746466800000|2025-05-05 17:40:00|2468.21|2466.71|2468.2|2466.7|2468.22|2466.72|2467.78|2466.28|0
1746467100000|2025-05-05 17:45:00|2468.21|2466.71|2469.05|2467.55|2469.07|2467.57|2468.21|2466.71|0
1746467400000|2025-05-05 17:50:00|2468.64|2467.14|2469.05|2467.55|2469.49|2467.99|2468.64|2467.14|0
1746467700000|2025-05-05 17:55:00|2469.06|2467.56|2468.63|2467.13|2469.06|2467.56|2468.42|2466.92|0
1746468000000|2025-05-05 18:00:00|2468.42|2466.92|2469.47|2467.97|2469.47|2467.97|2468.42|2466.92|0
1746468300000|2025-05-05 18:05:00|2469.48|2467.98|2469.9|2468.4|2469.91|2468.41|2469.06|2467.56|0
1746468600000|2025-05-05 18:10:00|2469.89|2468.39|2470.73|2469.23|2470.74|2469.24|2469.48|2467.98|0
1746468900000|2025-05-05 18:15:00|2470.74|2469.24|2470.3|2468.8|2471.15|2469.65|2470.3|2468.8|0
1746469200000|2025-05-05 18:20:00|2470.31|2468.81|2470.32|2468.82|2470.73|2469.23|2470.31|2468.81|0
1746469500000|2025-05-05 18:25:00|2470.33|2468.83|2469.9|2468.4|2470.75|2469.25|2469.89|2468.39|0
1746469800000|2025-05-05 18:30:00|2469.91|2468.41|2471.16|2469.66|2471.16|2469.66|2469.89|2468.39|0
1746470100000|2025-05-05 18:35:00|2471.15|2469.65|2471.16|2469.66|2471.17|2469.67|2470.73|2469.23|0
1746470400000|2025-05-05 18:40:00|2471.17|2469.67|2470.77|2469.27|2471.59|2470.09|2470.75|2469.25|0
1746470700000|2025-05-05 18:45:00|2470.76|2469.26|2470.75|2469.25|2470.77|2469.27|2470.33|2468.83|0
1746471000000|2025-05-05 18:50:00|2470.74|2469.24|2469.9|2468.4|2470.76|2469.26|2469.9|2468.4|0
1746471300000|2025-05-05 18:55:00|2469.89|2468.39|2468.85|2467.35|2469.9|2468.4|2468.63|2467.13|0
1746471600000|2025-05-05 19:00:00|2468.64|2467.14|2469.03|2467.53|2469.03|2467.53|2467.75|2466.25|0
1746471900000|2025-05-05 19:05:00|2469.04|2467.54|2468.59|2467.09|2469.46|2467.96|2468.59|2467.09|0
1746472200000|2025-05-05 19:10:00|2468.58|2467.08|2468.58|2467.08|2468.6|2467.1|2468.16|2466.66|0
1746472500000|2025-05-05 19:15:00|2468.59|2467.09|2468.17|2466.67|2469.03|2467.53|2468.17|2466.67|0
1746472800000|2025-05-05 19:20:00|2468.16|2466.66|2467.29|2465.79|2468.58|2467.08|2466.88|2465.38|0
1746473100000|2025-05-05 19:25:00|2467.28|2465.78|2467.71|2466.21|2467.74|2466.24|2466.87|2465.37|0
1746473400000|2025-05-05 19:30:00|2467.7|2466.2|2467.72|2466.22|2467.73|2466.23|2467.29|2465.79|0
1746473700000|2025-05-05 19:35:00|2467.71|2466.21|2468.14|2466.64|2469|2467.5|2467.71|2466.21|0
1746474000000|2025-05-05 19:40:00|2468.13|2466.63|2466.88|2465.38|2468.16|2466.66|2466.44|2464.94|0
1746474300000|2025-05-05 19:45:00|2466.87|2465.37|2466.83|2465.33|2466.88|2465.38|2465.56|2464.06|0
1746474600000|2025-05-05 19:50:00|2466.85|2465.35|2464.29|2462.79|2466.85|2465.35|2463.86|2462.36|0
1746474900000|2025-05-05 19:55:00|2464.3|2462.8|2464.72|2463.22|2464.72|2463.22|2463.45|2461.95|0
1746475200000|2025-05-05 20:00:00|2465.66|2464.16|2463.55|2462.05|2465.9|2464.4|2463.46|2461.96|0
1746475500000|2025-05-05 20:05:00|2463.54|2462.04|2463.47|2461.97|2464.73|2463.23|2463|2461.5|0
1746475800000|2025-05-05 20:10:00|2463.55|2462.05|2463.8|2462.3|2463.88|2462.38|2463.42|2461.92|0
1746476100000|2025-05-05 20:15:00|2463.72|2462.22|2463.72|2462.22|2463.88|2462.38|2463.42|2461.92|0
1746476400000|2025-05-05 20:20:00|2463.8|2462.3|2463.63|2462.13|2464.43|2462.93|2463.46|2461.96|0
1746476700000|2025-05-05 20:25:00|2463.55|2462.05|2463.25|2461.75|2463.63|2462.13|2462.95|2461.45|0
1746477000000|2025-05-05 20:30:00|2463.33|2461.83|2462.79|2461.29|2463.72|2462.22|2462.79|2461.29|0
1746477300000|2025-05-05 20:35:00|2462.87|2461.37|2463.8|2462.3|2463.8|2462.3|2462.79|2461.29|0
1746477600000|2025-05-05 20:40:00|2463.88|2462.38|2463.97|2462.47|2464.1|2462.6|2463.63|2462.13|0
1746477900000|2025-05-05 20:45:00|2463.88|2462.38|2464.1|2462.6|2464.56|2463.06|2463.88|2462.38|0
1746478200000|2025-05-05 20:50:00|2464.09|2462.59|2464.52|2463.02|2464.56|2463.06|2463.97|2462.47|0
1746478500000|2025-05-05 20:55:00|2464.43|2462.93|2464.48|2462.98|2464.73|2463.23|2464.35|2462.85|0
1746478800000|2025-05-05 21:00:00|2464.47|2462.97|2464.52|2463.02|2464.86|2463.36|2464.18|2462.68|0
1746479100000|2025-05-05 21:05:00|2464.64|2463.14|2464.39|2462.89|2464.64|2463.14|2464.39|2462.89|0
1746479400000|2025-05-05 21:10:00|2464.48|2462.98|2463.97|2462.47|2464.48|2462.98|2463.89|2462.39|0
1746479700000|2025-05-05 21:15:00|2463.96|2462.46|2463.8|2462.3|2464.05|2462.55|2463.76|2462.26|0
1746480000000|2025-05-05 21:20:00|2463.84|2462.34|2463.84|2462.34|2464.01|2462.51|2463.76|2462.26|0
1746480300000|2025-05-05 21:25:00|2464|2462.5|2463.91|2462.41|2464.12|2462.62|2463.91|2462.41|0
1746480600000|2025-05-05 21:30:00|2463.87|2462.37|2463.95|2462.45|2464.2|2462.7|2463.87|2462.37|0
1746480900000|2025-05-05 21:35:00|2463.91|2462.41|2463.91|2462.41|2464.12|2462.62|2463.91|2462.41|0
1746481200000|2025-05-05 21:40:00|2463.86|2462.36|2464.12|2462.62|2464.2|2462.7|2463.86|2462.36|0
1746481500000|2025-05-05 21:45:00|2464.2|2462.7|2464.03|2462.53|2464.2|2462.7|2464.03|2462.53|0
1746481800000|2025-05-05 21:50:00|2463.99|2462.49|2463.99|2462.49|2463.99|2462.49|2463.99|2462.49|0
1746482100000|2025-05-05 21:55:00|2464|2462.5|2463.99|2462.49|2464.63|2463.13|2463.78|2462.28|0
1746482400000|2025-05-05 22:00:00|2463.96|2462.46|2463.95|2462.45|2464.63|2463.13|2463.06|2461.56|0
1746482700000|2025-05-05 22:05:00|2463.91|2462.41|2464.33|2462.83|2464.46|2462.96|2463.23|2461.73|0
1746483000000|2025-05-05 22:10:00|2464.37|2462.87|2465.03|2463.53|2465.03|2463.53|2464.12|2462.62|0
1746483300000|2025-05-05 22:15:00|2464.99|2463.49|2465.5|2464|2465.79|2464.29|2464.95|2463.45|0
1746483600000|2025-05-05 22:20:00|2465.54|2464.04|2464.7|2463.2|2465.54|2464.04|2464.65|2463.15|0
1746483900000|2025-05-05 22:25:00|2464.69|2463.19|2464.86|2463.36|2464.86|2463.36|2464.61|2463.11|0
1746484200000|2025-05-05 22:30:00|2464.87|2463.37|2464.86|2463.36|2465.16|2463.66|2464.36|2462.86|0
1746484500000|2025-05-05 22:35:00|2464.78|2463.28|2465.08|2463.58|2465.2|2463.7|2464.57|2463.07|0
1746484800000|2025-05-05 22:40:00|2465.07|2463.57|2464.61|2463.11|2465.08|2463.58|2464.61|2463.11|0
1746485100000|2025-05-05 22:45:00|2464.48|2462.98|2463.98|2462.48|2464.61|2463.11|2463.93|2462.43|0
1746485400000|2025-05-05 22:50:00|2464.02|2462.52|2464.02|2462.52|2464.15|2462.65|2463.85|2462.35|0
1746485700000|2025-05-05 22:55:00|2464.06|2462.56|2464.06|2462.56|2464.23|2462.73|2463.93|2462.43|0
1746486000000|2025-05-05 23:00:00|2464.02|2462.52|2464.4|2462.9|2464.48|2462.98|2463.93|2462.43|0
1746486300000|2025-05-05 23:05:00|2464.32|2462.82|2464.52|2463.02|2464.78|2463.28|2463.93|2462.43|0
1746486600000|2025-05-05 23:10:00|2464.48|2462.98|2464.57|2463.07|2464.7|2463.2|2464.32|2462.82|0
1746486900000|2025-05-05 23:15:00|2464.61|2463.11|2464.7|2463.2|2464.86|2463.36|2464.53|2463.03|0
1746487200000|2025-05-05 23:20:00|2464.69|2463.19|2464.86|2463.36|2465.12|2463.62|2464.36|2462.86|0
1746487500000|2025-05-05 23:25:00|2464.82|2463.32|2464.4|2462.9|2464.95|2463.45|2464.4|2462.9|0
1746487800000|2025-05-05 23:30:00|2464.32|2462.82|2464.1|2462.6|2464.32|2462.82|2463.6|2462.1|0
1746488100000|2025-05-05 23:35:00|2464.11|2462.61|2464.48|2462.98|2464.61|2463.11|2463.68|2462.18|0
1746488400000|2025-05-05 23:40:00|2464.44|2462.94|2464.44|2462.94|2464.57|2463.07|2464.15|2462.65|0
1746488700000|2025-05-05 23:45:00|2464.48|2462.98|2464.57|2463.07|2464.7|2463.2|2464.23|2462.73|0
1746489000000|2025-05-05 23:50:00|2464.53|2463.03|2463.85|2462.35|2464.61|2463.11|2463.56|2462.06|0
1746489300000|2025-05-05 23:55:00|2463.89|2462.39|2463.72|2462.22|2464.02|2462.52|2463.47|2461.97|0
1746489600000|2025-05-06 00:00:00|2463.73|2462.23|2464.06|2462.56|2464.06|2462.56|2463.34|2461.84|0
1746489900000|2025-05-06 00:05:00|2464.02|2462.52|2465.89|2464.39|2465.93|2464.43|2464.02|2462.52|0
1746490200000|2025-05-06 00:10:00|2465.85|2464.35|2465.26|2463.76|2466.02|2464.52|2464.88|2463.38|0
1746490500000|2025-05-06 00:15:00|2465.3|2463.8|2462.73|2461.23|2466.03|2464.53|2462.11|2460.61|0
1746490800000|2025-05-06 00:20:00|2462.52|2461.02|2462.3|2460.8|2463.95|2462.45|2461.89|2460.39|0
1746491100000|2025-05-06 00:25:00|2462.1|2460.6|2463.34|2461.84|2463.34|2461.84|2461.88|2460.38|0
1746491400000|2025-05-06 00:30:00|2463.55|2462.05|2463.77|2462.27|2464.39|2462.89|2462.92|2461.42|0
1746491700000|2025-05-06 00:35:00|2463.97|2462.47|2461.9|2460.4|2463.97|2462.47|2461.68|2460.18|0
1746492000000|2025-05-06 00:40:00|2461.89|2460.39|2461.68|2460.18|2462.31|2460.81|2461.47|2459.97|0
1746492300000|2025-05-06 00:45:00|2461.48|2459.98|2461.68|2460.18|2462.31|2460.81|2461.47|2459.97|0
1746492600000|2025-05-06 00:50:00|2461.88|2460.38|2461.7|2460.2|2462.52|2461.02|2461.49|2459.99|0
1746492900000|2025-05-06 00:55:00|2461.9|2460.4|2461.92|2460.42|2462.53|2461.03|2461.49|2459.99|0
1746493200000|2025-05-06 01:00:00|2461.71|2460.21|2462.73|2461.23|2463.14|2461.64|2461.5|2460|0
1746493500000|2025-05-06 01:05:00|2462.72|2461.22|2462.71|2461.21|2462.73|2461.23|2461.68|2460.18|0
1746493800000|2025-05-06 01:10:00|2462.72|2461.22|2462.94|2461.44|2463.15|2461.65|2462.31|2460.81|0
1746494100000|2025-05-06 01:15:00|2462.74|2461.24|2462.32|2460.82|2462.94|2461.44|2461.9|2460.4|0
1746494400000|2025-05-06 01:20:00|2462.33|2460.83|2462.12|2460.62|2463.17|2461.67|2462.12|2460.62|0
1746494700000|2025-05-06 01:25:00|2461.92|2460.42|2461.49|2459.99|2462.53|2461.03|2461.49|2459.99|0
1746495000000|2025-05-06 01:30:00|2461.5|2460|2461.48|2459.98|2461.7|2460.2|2461.06|2459.56|0
1746495300000|2025-05-06 01:35:00|2461.47|2459.97|2460.21|2458.71|2461.48|2459.98|2460.21|2458.71|0
1746495600000|2025-05-06 01:40:00|2460.22|2458.72|2460.2|2458.7|2461.03|2459.53|2459.78|2458.28|0
1746495900000|2025-05-06 01:45:00|2460.21|2458.71|2459.79|2458.29|2460.62|2459.12|2459.78|2458.28|0
1746496200000|2025-05-06 01:50:00|2459.8|2458.3|2460.22|2458.72|2460.62|2459.12|2459.58|2458.08|0
1746496500000|2025-05-06 01:55:00|2460.42|2458.92|2460.83|2459.33|2461.46|2459.96|2460.22|2458.72|0
1746496800000|2025-05-06 02:00:00|2461.03|2459.53|2460.63|2459.13|2461.25|2459.75|2460.6|2459.1|0
1746497100000|2025-05-06 02:05:00|2460.62|2459.12|2460.19|2458.69|2460.83|2459.33|2459.36|2457.86|0
1746497400000|2025-05-06 02:10:00|2460.39|2458.89|2460.19|2458.69|2460.6|2459.1|2459.98|2458.48|0
1746497700000|2025-05-06 02:15:00|2460.18|2458.68|2460.19|2458.69|2460.19|2458.69|2459.76|2458.26|0
1746498000000|2025-05-06 02:20:00|2460.39|2458.89|2460.19|2458.69|2460.6|2459.1|2459.77|2458.27|0
1746498300000|2025-05-06 02:25:00|2460.18|2458.68|2459.98|2458.48|2460.19|2458.69|2459.76|2458.26|0
1746498600000|2025-05-06 02:30:00|2460.18|2458.68|2460.39|2458.89|2460.6|2459.1|2459.76|2458.26|0
1746498900000|2025-05-06 02:35:00|2460.19|2458.69|2461.23|2459.73|2461.23|2459.73|2460.19|2458.69|0
1746499200000|2025-05-06 02:40:00|2461.22|2459.72|2460|2458.5|2461.22|2459.72|2459.79|2458.29|0
1746499500000|2025-05-06 02:45:00|2460.2|2458.7|2460.62|2459.12|2460.62|2459.12|2460.2|2458.7|0
1746499800000|2025-05-06 02:50:00|2460.63|2459.13|2460.82|2459.32|2461.04|2459.54|2460.61|2459.11|0
1746500100000|2025-05-06 02:55:00|2461.02|2459.52|2460.61|2459.11|2461.03|2459.53|2460.2|2458.7|0
1746500400000|2025-05-06 03:00:00|2460.6|2459.1|2459.36|2457.86|2460.61|2459.11|2459.36|2457.86|0
1746500700000|2025-05-06 03:05:00|2459.35|2457.85|2459.33|2457.83|2459.35|2457.85|2458.92|2457.42|0
1746501000000|2025-05-06 03:10:00|2459.54|2458.04|2460.17|2458.67|2460.17|2458.67|2459.54|2458.04|0
1746501300000|2025-05-06 03:15:00|2460.38|2458.88|2461|2459.5|2461|2459.5|2460.38|2458.88|0
1746501600000|2025-05-06 03:20:00|2461.01|2459.51|2461.44|2459.94|2461.85|2460.35|2461.01|2459.51|0
1746501900000|2025-05-06 03:25:00|2461.43|2459.93|2461.02|2459.52|2461.44|2459.94|2461.02|2459.52|0
1746502200000|2025-05-06 03:30:00|2461.03|2459.53|2461.86|2460.36|2462.07|2460.57|2461.02|2459.52|0
1746502500000|2025-05-06 03:35:00|2461.87|2460.37|2461.88|2460.38|2462.7|2461.2|2461.87|2460.37|0
1746502800000|2025-05-06 03:40:00|2461.87|2460.37|2461.88|2460.38|2462.29|2460.79|2461.87|2460.37|0
1746503100000|2025-05-06 03:45:00|2461.89|2460.39|2461.88|2460.38|2461.89|2460.39|2461.87|2460.37|0
1746503400000|2025-05-06 03:50:00|2461.89|2460.39|2462.29|2460.79|2462.3|2460.8|2461.88|2460.38|0
1746503700000|2025-05-06 03:55:00|2462.28|2460.78|2462.71|2461.21|2462.71|2461.21|2462.28|2460.78|0
1746504000000|2025-05-06 04:00:00|2462.7|2461.2|2462.71|2461.21|2462.71|2461.21|2462.29|2460.79|0
1746504300000|2025-05-06 04:05:00|2462.5|2461|2462.28|2460.78|2462.71|2461.21|2462.28|2460.78|0
1746504600000|2025-05-06 04:10:00|2462.27|2460.77|2462.27|2460.77|2462.69|2461.19|2462.07|2460.57|0
1746504900000|2025-05-06 04:15:00|2462.28|2460.78|2462.68|2461.18|2462.69|2461.19|2462.28|2460.78|0
1746505200000|2025-05-06 04:20:00|2462.69|2461.19|2462.05|2460.55|2462.69|2461.19|2462.05|2460.55|0
1746505500000|2025-05-06 04:25:00|2462.04|2460.54|2461.83|2460.33|2462.25|2460.75|2461.83|2460.33|0
1746505800000|2025-05-06 04:30:00|2461.82|2460.32|2461.83|2460.33|2461.83|2460.33|2461.82|2460.32|0
1746506100000|2025-05-06 04:35:00|2461.82|2460.32|2461.82|2460.32|2461.83|2460.33|2461.82|2460.32|0
1746506400000|2025-05-06 04:40:00|2461.83|2460.33|2462.03|2460.53|2462.03|2460.53|2461.4|2459.9|0
1746506700000|2025-05-06 04:45:00|2462.23|2460.73|2461.83|2460.33|2462.24|2460.74|2461.83|2460.33|0
1746507000000|2025-05-06 04:50:00|2461.84|2460.34|2461.83|2460.33|2461.84|2460.34|2461.83|2460.33|0
1746507300000|2025-05-06 04:55:00|2461.84|2460.34|2463.07|2461.57|2463.07|2461.57|2461.84|2460.34|0
1746507600000|2025-05-06 05:00:00|2462.66|2461.16|2462.23|2460.73|2463.07|2461.57|2462.23|2460.73|0
1746507900000|2025-05-06 05:05:00|2461.82|2460.32|2462.66|2461.16|2462.66|2461.16|2461.82|2460.32|0
1746508200000|2025-05-06 05:10:00|2462.67|2461.17|2462.23|2460.73|2463.08|2461.58|2462.23|2460.73|0
1746508500000|2025-05-06 05:15:00|2461.82|2460.32|2461.4|2459.9|2462.44|2460.94|2461.4|2459.9|0
1746508800000|2025-05-06 05:20:00|2461.39|2459.89|2461.6|2460.1|2461.82|2460.32|2461.39|2459.89|0
1746509100000|2025-05-06 05:25:00|2461.4|2459.9|2461.39|2459.89|2461.81|2460.31|2461.39|2459.89|0
1746509400000|2025-05-06 05:30:00|2461.8|2460.3|2461.38|2459.88|2461.8|2460.3|2460.96|2459.46|0
1746509700000|2025-05-06 05:35:00|2461.79|2460.29|2462.2|2460.7|2462.21|2460.71|2461.38|2459.88|0
1746510000000|2025-05-06 05:40:00|2462.21|2460.71|2461.37|2459.87|2463.04|2461.54|2461.37|2459.87|0
1746510300000|2025-05-06 05:45:00|2461.38|2459.88|2460.55|2459.05|2461.38|2459.88|2460.55|2459.05|0
1746510600000|2025-05-06 05:50:00|2460.96|2459.46|2460.54|2459.04|2460.96|2459.46|2460.54|2459.04|0
1746510900000|2025-05-06 05:55:00|2460.55|2459.05|2459.29|2457.79|2460.55|2459.05|2458.85|2457.35|0
1746511200000|2025-05-06 06:00:00|2459.28|2457.78|2462.57|2461.07|2462.57|2461.07|2459.28|2457.78|0
1746511500000|2025-05-06 06:05:00|2462.58|2461.08|2463.41|2461.91|2463.41|2461.91|2462.58|2461.08|0
1746511800000|2025-05-06 06:10:00|2463|2461.5|2463|2461.5|2463.82|2462.32|2462.99|2461.49|0
1746512100000|2025-05-06 06:15:00|2463.41|2461.91|2464.24|2462.74|2464.24|2462.74|2462.99|2461.49|0
1746512400000|2025-05-06 06:20:00|2464.23|2462.73|2465.05|2463.55|2465.46|2463.96|2464.21|2462.71|0
1746512700000|2025-05-06 06:25:00|2464.84|2463.34|2465.89|2464.39|2466.3|2464.8|2464.63|2463.13|0
1746513000000|2025-05-06 06:30:00|2465.88|2464.38|2463.21|2461.81|2465.88|2464.38|2461.46|2460.06|11
1746513300000|2025-05-06 06:35:00|2463.08|2461.68|2462.46|2461.06|2463.33|2461.93|2462.46|2461.06|11
1746513600000|2025-05-06 06:40:00|2462.33|2460.93|2460.21|2458.81|2462.33|2460.93|2448.96|2447.56|55
1746513900000|2025-05-06 06:45:00|2460.33|2458.93|2460.46|2459.06|2460.83|2459.43|2457.71|2456.31|15
1746514200000|2025-05-06 06:50:00|2460.58|2459.18|2460.71|2459.31|2461.46|2460.06|2460.58|2459.18|36
1746514500000|2025-05-06 06:55:00|2461.16|2459.66|2462.81|2461.31|2463.83|2462.33|2460.35|2458.85|0
1746514800000|2025-05-06 07:00:00|2463.62|2462.12|2455.26|2454.76|2465.26|2464.76|2454.51|2454.01|2707
1746515100000|2025-05-06 07:05:00|2455.13|2454.63|2450.76|2450.26|2456.76|2456.26|2450.01|2449.51|2197
1746515400000|2025-05-06 07:10:00|2451.01|2450.51|2448.88|2448.38|2451.76|2451.26|2446.13|2445.63|1386
1746515700000|2025-05-06 07:15:00|2449.01|2448.51|2444.01|2443.51|2451.38|2450.88|2443.51|2443.01|1421
1746516000000|2025-05-06 07:20:00|2444.18|2443.68|2446.55|2446.05|2447.93|2447.43|2444.18|2443.68|839
1746516300000|2025-05-06 07:25:00|2446.68|2446.18|2445.93|2445.43|2448.43|2447.93|2445.68|2445.18|479
1746516600000|2025-05-06 07:30:00|2445.69|2445.19|2443.81|2443.31|2447.19|2446.69|2443.81|2443.31|906
1746516900000|2025-05-06 07:35:00|2443.69|2443.19|2443.81|2443.31|2444.31|2443.81|2441.94|2441.44|1050
1746517200000|2025-05-06 07:40:00|2444.02|2443.52|2444.9|2444.4|2446.65|2446.15|2443.65|2443.15|678
1746517500000|2025-05-06 07:45:00|2445.15|2444.65|2446.27|2445.77|2447.77|2447.27|2443.65|2443.15|502
1746517800000|2025-05-06 07:50:00|2446.02|2445.52|2445.27|2444.77|2446.4|2445.9|2444.02|2443.52|391
1746518100000|2025-05-06 07:55:00|2445.15|2444.65|2444.02|2443.52|2446.65|2446.15|2444.02|2443.52|406
1746518400000|2025-05-06 08:00:00|2444.12|2443.62|2442|2441.5|2445.37|2444.87|2439.5|2439|1043
1746518700000|2025-05-06 08:05:00|2442.12|2441.62|2441.25|2440.75|2443.12|2442.62|2441|2440.5|904
1746519000000|2025-05-06 08:10:00|2441.17|2440.67|2437.04|2436.54|2442.17|2441.67|2436.67|2436.17|1045
1746519300000|2025-05-06 08:15:00|2436.92|2436.42|2434.04|2433.54|2437.92|2437.42|2433.92|2433.42|868
1746519600000|2025-05-06 08:20:00|2434.18|2433.68|2435.56|2435.06|2435.68|2435.18|2432.06|2431.56|833
1746519900000|2025-05-06 08:25:00|2435.68|2435.18|2435.81|2435.31|2438.81|2438.31|2435.68|2435.18|572
1746520200000|2025-05-06 08:30:00|2435.54|2435.04|2435.41|2434.91|2435.79|2435.29|2433.04|2432.54|542
1746520500000|2025-05-06 08:35:00|2435.54|2435.04|2433.16|2432.66|2436.41|2435.91|2432.79|2432.29|596
1746520800000|2025-05-06 08:40:00|2433.3|2432.8|2434.43|2433.93|2435.05|2434.55|2431.18|2430.68|634
1746521100000|2025-05-06 08:45:00|2434.18|2433.68|2433.68|2433.18|2435.68|2435.18|2433.18|2432.68|807
1746521400000|2025-05-06 08:50:00|2433.67|2433.17|2434.79|2434.29|2435.92|2435.42|2433.42|2432.92|536
1746521700000|2025-05-06 08:55:00|2434.67|2434.17|2434.92|2434.42|2435.67|2435.17|2432.54|2432.04|571
1746522000000|2025-05-06 09:00:00|2434.99|2434.49|2428.99|2428.49|2435.49|2434.99|2428.49|2427.99|1239
1746522300000|2025-05-06 09:05:00|2429.24|2428.74|2428.24|2427.74|2431.49|2430.99|2427.24|2426.74|572
1746522600000|2025-05-06 09:10:00|2428.39|2427.89|2427.64|2427.14|2429.14|2428.64|2426.14|2425.64|732
1746522900000|2025-05-06 09:15:00|2427.89|2427.39|2424.64|2424.14|2428.39|2427.89|2424.14|2423.64|1749
1746523200000|2025-05-06 09:20:00|2424.56|2424.06|2420.56|2420.06|2425.18|2424.68|2420.56|2420.06|846
1746523500000|2025-05-06 09:25:00|2420.06|2419.56|2420.43|2419.93|2421.18|2420.68|2417.06|2416.56|1350
1746523800000|2025-05-06 09:30:00|2420.45|2419.95|2424.83|2424.33|2425.08|2424.58|2420.08|2419.58|585
1746524100000|2025-05-06 09:35:00|2425.08|2424.58|2424.83|2424.33|2426.58|2426.08|2424.45|2423.95|530
1746524400000|2025-05-06 09:40:00|2424.76|2424.26|2427.26|2426.76|2427.76|2427.26|2424.76|2424.26|585
1746524700000|2025-05-06 09:45:00|2427.38|2426.88|2428.51|2428.01|2428.76|2428.26|2426.76|2426.26|296
1746525000000|2025-05-06 09:50:00|2428.36|2427.86|2432.11|2431.61|2432.23|2431.73|2427.11|2426.61|474
1746525300000|2025-05-06 09:55:00|2432.23|2431.73|2432.36|2431.86|2433.23|2432.73|2431.86|2431.36|441
1746525600000|2025-05-06 10:00:00|2432.48|2431.98|2428.98|2428.48|2432.48|2431.98|2428.73|2428.23|738
1746525900000|2025-05-06 10:05:00|2429.1|2428.6|2429.1|2428.6|2429.73|2429.23|2428.23|2427.73|193
1746526200000|2025-05-06 10:10:00|2429.2|2428.7|2431.2|2430.7|2431.83|2431.33|2428.2|2427.7|191
1746526500000|2025-05-06 10:15:00|2431.08|2430.58|2433.33|2432.83|2433.83|2433.33|2430.45|2429.95|192
1746526800000|2025-05-06 10:20:00|2433.05|2432.55|2433.55|2433.05|2434.05|2433.55|2432.55|2432.05|179
1746527100000|2025-05-06 10:25:00|2433.67|2433.17|2433.3|2432.8|2434.05|2433.55|2432.8|2432.3|188
1746527400000|2025-05-06 10:30:00|2433.5|2433|2434.5|2434|2435.25|2434.75|2433.37|2432.87|255
1746527700000|2025-05-06 10:35:00|2434.62|2434.12|2434.5|2434|2435.5|2435|2434.5|2434|184
1746528000000|2025-05-06 10:40:00|2434.56|2434.06|2433.56|2433.06|2434.68|2434.18|2433.56|2433.06|175
1746528300000|2025-05-06 10:45:00|2433.81|2433.31|2438.06|2437.56|2438.06|2437.56|2433.81|2433.31|183
1746528600000|2025-05-06 10:50:00|2437.99|2437.49|2437.74|2437.24|2438.74|2438.24|2435.99|2435.49|241
1746528900000|2025-05-06 10:55:00|2437.61|2437.11|2438.49|2437.99|2438.61|2438.11|2436.24|2435.74|202
1746529200000|2025-05-06 11:00:00|2438.57|2438.07|2439.07|2438.57|2439.19|2438.69|2437.32|2436.82|223
1746529500000|2025-05-06 11:05:00|2438.82|2438.32|2438.19|2437.69|2438.94|2438.44|2437.94|2437.44|186
1746529800000|2025-05-06 11:10:00|2438.06|2437.56|2438.31|2437.81|2439.69|2439.19|2437.94|2437.44|197
1746530100000|2025-05-06 11:15:00|2438.44|2437.94|2437.94|2437.44|2438.69|2438.19|2437.44|2436.94|161
1746530400000|2025-05-06 11:20:00|2437.91|2437.41|2433.91|2433.41|2438.16|2437.66|2433.16|2432.66|1011
1746530700000|2025-05-06 11:25:00|2434.16|2433.66|2434.03|2433.53|2435.53|2435.03|2433.41|2432.91|393
1746531000000|2025-05-06 11:30:00|2434.1|2433.6|2432.23|2431.73|2434.73|2434.23|2431.23|2430.73|547
1746531300000|2025-05-06 11:35:00|2432.48|2431.98|2434.23|2433.73|2435.98|2435.48|2432.35|2431.85|433
1746531600000|2025-05-06 11:40:00|2434.26|2433.76|2435.76|2435.26|2435.88|2435.38|2433.51|2433.01|389
1746531900000|2025-05-06 11:45:00|2435.63|2435.13|2433.51|2433.01|2436.38|2435.88|2433.26|2432.76|1331
1746532200000|2025-05-06 11:50:00|2433.47|2432.97|2432.22|2431.72|2433.47|2432.97|2430.59|2430.09|1044
1746532500000|2025-05-06 11:55:00|2432.47|2431.97|2434.34|2433.84|2435.09|2434.59|2432.22|2431.72|272
1746532800000|2025-05-06 12:00:00|2434.42|2433.92|2434.8|2434.3|2435.05|2434.55|2433.55|2433.05|356
1746533100000|2025-05-06 12:05:00|2435.05|2434.55|2433.8|2433.3|2436.3|2435.8|2433.67|2433.17|437
1746533400000|2025-05-06 12:10:00|2433.63|2433.13|2433.38|2432.88|2433.88|2433.38|2432.13|2431.63|340
1746533700000|2025-05-06 12:15:00|2433.13|2432.63|2433.38|2432.88|2433.63|2433.13|2432.38|2431.88|318
1746534000000|2025-05-06 12:20:00|2433.65|2433.15|2432.02|2431.52|2433.9|2433.4|2431.9|2431.4|292
1746534300000|2025-05-06 12:25:00|2431.9|2431.4|2431.9|2431.4|2432.15|2431.65|2430.4|2429.9|406
1746534600000|2025-05-06 12:30:00|2431.87|2431.37|2433.49|2432.99|2433.62|2433.12|2431.62|2431.12|422
1746534900000|2025-05-06 12:35:00|2433.37|2432.87|2433.62|2433.12|2435.62|2435.12|2433.12|2432.62|266
1746535200000|2025-05-06 12:40:00|2433.21|2432.71|2434.58|2434.08|2434.96|2434.46|2432.96|2432.46|166
1746535500000|2025-05-06 12:45:00|2434.46|2433.96|2435.71|2435.21|2436.96|2436.46|2434.21|2433.71|184
1746535800000|2025-05-06 12:50:00|2435.79|2435.29|2436.91|2436.41|2436.91|2436.41|2435.29|2434.79|260
1746536100000|2025-05-06 12:55:00|2436.79|2436.29|2436.91|2436.41|2437.79|2437.29|2436.29|2435.79|228
1746536400000|2025-05-06 13:00:00|2437.11|2436.61|2435.74|2435.24|2438.11|2437.61|2435.49|2434.99|389
1746536700000|2025-05-06 13:05:00|2435.61|2435.11|2436.86|2436.36|2437.49|2436.99|2435.49|2434.99|291
1746537000000|2025-05-06 13:10:00|2436.82|2436.32|2436.2|2435.7|2436.95|2436.45|2434.7|2434.2|497
1746537300000|2025-05-06 13:15:00|2435.95|2435.45|2433.45|2432.95|2435.95|2435.45|2432.32|2431.82|415
1746537600000|2025-05-06 13:20:00|2433.52|2433.02|2431.14|2430.64|2434.02|2433.52|2431.02|2430.52|406
1746537900000|2025-05-06 13:25:00|2431.52|2431.02|2430.27|2429.77|2432.02|2431.52|2430.14|2429.64|277
1746538200000|2025-05-06 13:30:00|2430.33|2429.83|2432.08|2431.58|2432.2|2431.7|2429.33|2428.83|361
1746538500000|2025-05-06 13:35:00|2431.83|2431.33|2433.08|2432.58|2433.45|2432.95|2430.58|2430.08|245
1746538800000|2025-05-06 13:40:00|2432.82|2432.32|2428.94|2428.44|2433.32|2432.82|2428.82|2428.32|244
1746539100000|2025-05-06 13:45:00|2428.82|2428.32|2426.69|2426.19|2429.57|2429.07|2426.57|2426.07|535
1746539400000|2025-05-06 13:50:00|2426.79|2426.29|2424.92|2424.42|2426.92|2426.42|2423.92|2423.42|752
1746539700000|2025-05-06 13:55:00|2425.04|2424.54|2423.92|2423.42|2427.29|2426.79|2423.79|2423.29|1034
1746540000000|2025-05-06 14:00:00|2423.77|2423.27|2424.52|2424.02|2425.27|2424.77|2422.39|2421.89|1098
1746540300000|2025-05-06 14:05:00|2424.27|2423.77|2425.27|2424.77|2425.39|2424.89|2422.77|2422.27|420
1746540600000|2025-05-06 14:10:00|2425.33|2424.83|2423.83|2423.33|2425.83|2425.33|2423.83|2423.33|544
1746540900000|2025-05-06 14:15:00|2424.08|2423.58|2429.08|2428.58|2431.08|2430.58|2424.08|2423.58|1830
1746541200000|2025-05-06 14:20:00|2428.96|2428.46|2427.83|2427.33|2429.96|2429.46|2427.71|2427.21|616
1746541500000|2025-05-06 14:25:00|2427.71|2427.21|2426.21|2425.71|2428.21|2427.71|2425.71|2425.21|517
1746541800000|2025-05-06 14:30:00|2426.3|2425.8|2423.3|2422.8|2426.55|2426.05|2423.05|2422.55|833
1746542100000|2025-05-06 14:35:00|2423.55|2423.05|2422.05|2421.55|2424.17|2423.67|2421.05|2420.55|644
1746542400000|2025-05-06 14:40:00|2422.09|2421.59|2420.59|2420.09|2422.09|2421.59|2420.09|2419.59|505
1746542700000|2025-05-06 14:45:00|2420.84|2420.34|2424.09|2423.59|2424.71|2424.21|2420.71|2420.21|942
1746543000000|2025-05-06 14:50:00|2424.05|2423.55|2425.92|2425.42|2426.05|2425.55|2423.05|2422.55|669
1746543300000|2025-05-06 14:55:00|2426.05|2425.55|2428.05|2427.55|2428.3|2427.8|2425.67|2425.17|528
1746543600000|2025-05-06 15:00:00|2427.85|2427.35|2428.6|2428.1|2429.1|2428.6|2426.72|2426.22|585
1746543900000|2025-05-06 15:05:00|2428.35|2427.85|2429.35|2428.85|2430.6|2430.1|2428.22|2427.72|655
1746544200000|2025-05-06 15:10:00|2429.26|2428.76|2428.88|2428.38|2429.63|2429.13|2427.76|2427.26|1948
1746544500000|2025-05-06 15:15:00|2428.76|2428.26|2427.26|2426.76|2428.76|2428.26|2425.76|2425.26|848
1746544800000|2025-05-06 15:20:00|2427.46|2426.96|2427.98|2426.48|2428.21|2427.71|2426.71|2426.21|1450
1746545100000|2025-05-06 15:25:00|2427.97|2426.47|2427.57|2426.07|2427.98|2426.48|2426.35|2424.85|735
1746545400000|2025-05-06 15:30:00|2427.97|2426.47|2430.78|2429.38|2430.91|2429.51|2427.57|2426.07|578
1746545700000|2025-05-06 15:35:00|2430.91|2429.51|2431.78|2430.38|2431.78|2430.38|2430.41|2429.01|6540
1746546000000|2025-05-06 15:40:00|2431.91|2430.51|2429.41|2428.01|2432.41|2431.01|2429.41|2428.01|1174
1746546300000|2025-05-06 15:45:00|2429.66|2428.26|2429.91|2428.51|2430.28|2428.88|2429.53|2428.13|164
1746546600000|2025-05-06 15:50:00|2430.03|2428.63|2429.78|2428.38|2430.03|2428.63|2427.41|2426.01|10
1746546900000|2025-05-06 15:55:00|2429.66|2428.26|2427.58|2426.08|2429.66|2428.26|2426.66|2425.26|4
1746547200000|2025-05-06 16:00:00|2427.18|2425.68|2428.83|2427.33|2428.85|2427.35|2427.17|2425.67|0
1746547500000|2025-05-06 16:05:00|2428.82|2427.32|2427.97|2426.47|2428.84|2427.34|2427.56|2426.06|0
1746547800000|2025-05-06 16:10:00|2427.77|2426.27|2433.92|2432.42|2434.77|2433.27|2427.56|2426.06|0
1746548100000|2025-05-06 16:15:00|2434.12|2432.62|2433.03|2431.53|2434.13|2432.63|2431.79|2430.29|0
1746548400000|2025-05-06 16:20:00|2433.02|2431.52|2429.21|2427.71|2433.45|2431.95|2427.97|2426.47|0
1746548700000|2025-05-06 16:25:00|2429.2|2427.7|2429.02|2427.52|2430.27|2428.77|2428.79|2427.29|0
1746549000000|2025-05-06 16:30:00|2428.82|2427.32|2430.08|2428.58|2430.48|2428.98|2428.4|2426.9|0
1746549300000|2025-05-06 16:35:00|2430.07|2428.57|2430.07|2428.57|2430.92|2429.42|2429.24|2427.74|0
1746549600000|2025-05-06 16:40:00|2430.08|2428.58|2427.96|2426.46|2430.09|2428.59|2427.54|2426.04|0
1746549900000|2025-05-06 16:45:00|2427.75|2426.25|2427.33|2425.83|2427.97|2426.47|2426.7|2425.2|0
1746550200000|2025-05-06 16:50:00|2427.34|2425.84|2426.69|2425.19|2427.34|2425.84|2425.85|2424.35|0
1746550500000|2025-05-06 16:55:00|2426.7|2425.2|2425.84|2424.34|2427.13|2425.63|2425.83|2424.33|0
1746550800000|2025-05-06 17:00:00|2426.05|2424.55|2426.69|2425.19|2428.15|2426.65|2425.84|2424.34|0
1746551100000|2025-05-06 17:05:00|2426.7|2425.2|2428.37|2426.87|2428.4|2426.9|2426.28|2424.78|0
1746551400000|2025-05-06 17:10:00|2428.38|2426.88|2427.56|2426.06|2428.39|2426.89|2427.12|2425.62|0
1746551700000|2025-05-06 17:15:00|2427.57|2426.07|2428.79|2427.29|2428.8|2427.3|2427.56|2426.06|0
1746552000000|2025-05-06 17:20:00|2428.38|2426.88|2425.87|2424.37|2428.39|2426.89|2425.45|2423.95|0
1746552300000|2025-05-06 17:25:00|2425.86|2424.36|2426.29|2424.79|2426.73|2425.23|2425.44|2423.94|0
1746552600000|2025-05-06 17:30:00|2426.09|2424.59|2427.13|2425.63|2427.14|2425.64|2425.88|2424.38|0
1746552900000|2025-05-06 17:35:00|2427.14|2425.64|2424.82|2423.32|2427.55|2426.05|2424.61|2423.11|0
1746553200000|2025-05-06 17:40:00|2425.02|2423.52|2423.35|2421.85|2425.02|2423.52|2422.93|2421.43|0
1746553500000|2025-05-06 17:45:00|2423.15|2421.65|2422.33|2420.83|2423.36|2421.86|2421.7|2420.2|0
1746553800000|2025-05-06 17:50:00|2422.12|2420.62|2422.95|2421.45|2423.38|2421.88|2422.11|2420.61|0
1746554100000|2025-05-06 17:55:00|2422.94|2421.44|2421.71|2420.21|2422.96|2421.46|2421.71|2420.21|0
1746554400000|2025-05-06 18:00:00|2421.72|2420.22|2424.24|2422.74|2425.08|2423.58|2421.71|2420.21|0
1746554700000|2025-05-06 18:05:00|2424.23|2422.73|2424.22|2422.72|2424.24|2422.74|2423.37|2421.87|0
1746555000000|2025-05-06 18:10:00|2424.21|2422.71|2422.99|2421.49|2424.22|2422.72|2422.54|2421.04|0
1746555300000|2025-05-06 18:15:00|2423|2421.5|2424.28|2422.78|2424.68|2423.18|2422.99|2421.49|0
1746555600000|2025-05-06 18:20:00|2424.29|2422.79|2425.53|2424.03|2425.94|2424.44|2424.26|2422.76|0
1746555900000|2025-05-06 18:25:00|2425.52|2424.02|2426.79|2425.29|2427.19|2425.69|2425.52|2424.02|0
1746556200000|2025-05-06 18:30:00|2426.78|2425.28|2427.19|2425.69|2427.61|2426.11|2426.77|2425.27|0
1746556500000|2025-05-06 18:35:00|2427.18|2425.68|2426.38|2424.88|2427.19|2425.69|2425.95|2424.45|0
1746556800000|2025-05-06 18:40:00|2426.37|2424.87|2425.95|2424.45|2427.22|2425.72|2425.54|2424.04|0
1746557100000|2025-05-06 18:45:00|2425.96|2424.46|2426.38|2424.88|2426.8|2425.3|2425.54|2424.04|0
1746557400000|2025-05-06 18:50:00|2426.37|2424.87|2426.39|2424.89|2426.58|2425.08|2425.51|2424.01|0
1746557700000|2025-05-06 18:55:00|2426.38|2424.88|2426.85|2425.35|2427.24|2425.74|2426.38|2424.88|0
1746558000000|2025-05-06 19:00:00|2426.84|2425.34|2426.41|2424.91|2427.26|2425.76|2426.4|2424.9|0
1746558300000|2025-05-06 19:05:00|2426.4|2424.9|2425.54|2424.04|2426.42|2424.92|2425.12|2423.62|0
1746558600000|2025-05-06 19:10:00|2425.55|2424.05|2426.39|2424.89|2426.41|2424.91|2424.7|2423.2|0
1746558900000|2025-05-06 19:15:00|2426.4|2424.9|2425.14|2423.64|2426.81|2425.31|2425.14|2423.64|0
1746559200000|2025-05-06 19:20:00|2425.15|2423.65|2425.16|2423.66|2425.57|2424.07|2424.73|2423.23|0
1746559500000|2025-05-06 19:25:00|2425.17|2423.67|2426.01|2424.51|2426.02|2424.52|2424.96|2423.46|0
1746559800000|2025-05-06 19:30:00|2426.02|2424.52|2427.06|2425.56|2427.88|2426.38|2425.8|2424.3|0
1746560100000|2025-05-06 19:35:00|2427.26|2425.76|2426.4|2424.9|2427.27|2425.77|2425.99|2424.49|0
1746560400000|2025-05-06 19:40:00|2426|2424.5|2426.86|2425.36|2427.06|2425.56|2426|2424.5|0
1746560700000|2025-05-06 19:45:00|2426.85|2425.35|2426.44|2424.94|2426.88|2425.38|2426.02|2424.52|0
1746561000000|2025-05-06 19:50:00|2426.45|2424.95|2424.71|2423.21|2426.45|2424.95|2423.88|2422.38|0
1746561300000|2025-05-06 19:55:00|2424.7|2423.2|2422.96|2421.46|2424.91|2423.41|2422.18|2420.68|0
1746561600000|2025-05-06 20:00:00|2422.6|2421.1|2423.14|2421.64|2423.14|2421.64|2421.72|2420.22|0
1746561900000|2025-05-06 20:05:00|2423.06|2421.56|2422.68|2421.18|2423.43|2421.93|2422.35|2420.85|0
1746562200000|2025-05-06 20:10:00|2422.72|2421.22|2422.43|2420.93|2423.06|2421.56|2422.26|2420.76|0
1746562500000|2025-05-06 20:15:00|2422.42|2420.92|2422.81|2421.31|2423.43|2421.93|2421.59|2420.09|0
1746562800000|2025-05-06 20:20:00|2422.89|2421.39|2421.97|2420.47|2422.97|2421.47|2421.68|2420.18|0
1746563100000|2025-05-06 20:25:00|2421.89|2420.39|2416.91|2415.41|2422.14|2420.64|2416.4|2414.9|0
1746563400000|2025-05-06 20:30:00|2416.92|2415.42|2418.71|2417.21|2418.87|2417.37|2416.92|2415.42|0
1746563700000|2025-05-06 20:35:00|2418.7|2417.2|2419.5|2418|2419.88|2418.38|2417.41|2415.91|0
1746564000000|2025-05-06 20:40:00|2419.42|2417.92|2419.42|2417.92|2419.79|2418.29|2418.87|2417.37|0
1746564300000|2025-05-06 20:45:00|2419.5|2418|2419.63|2418.13|2419.88|2418.38|2419.42|2417.92|0
1746564600000|2025-05-06 20:50:00|2419.71|2418.21|2419.96|2418.46|2420.34|2418.84|2419.25|2417.75|0
1746564900000|2025-05-06 20:55:00|2419.88|2418.38|2419.68|2418.18|2420.04|2418.54|2419.5|2418|0
1746565200000|2025-05-06 21:00:00|2419.88|2418.38|2419.08|2417.58|2419.88|2418.38|2418.75|2417.25|0
1746565500000|2025-05-06 21:05:00|2419|2417.5|2418.66|2417.16|2419.33|2417.83|2417.74|2416.24|0
1746565800000|2025-05-06 21:10:00|2418.67|2417.17|2419.12|2417.62|2419.46|2417.96|2418.67|2417.17|0
1746566100000|2025-05-06 21:15:00|2419.13|2417.63|2419.26|2417.76|2419.85|2418.35|2418.66|2417.16|0
1746566400000|2025-05-06 21:20:00|2419.22|2417.72|2419.22|2417.72|2419.39|2417.89|2419.1|2417.6|0
1746566700000|2025-05-06 21:25:00|2419.26|2417.76|2418.93|2417.43|2419.43|2417.93|2418.84|2417.34|0
1746567000000|2025-05-06 21:30:00|2418.85|2417.35|2418.76|2417.26|2419.01|2417.51|2418.59|2417.09|0
1746567300000|2025-05-06 21:35:00|2418.8|2417.3|2418.68|2417.18|2418.8|2417.3|2418.47|2416.97|0
1746567600000|2025-05-06 21:40:00|2418.67|2417.17|2418.64|2417.14|2418.97|2417.47|2418.38|2416.88|0
1746567900000|2025-05-06 21:45:00|2418.63|2417.13|2418.39|2416.89|2418.63|2417.13|2418.39|2416.89|0
1746568200000|2025-05-06 21:50:00|2418.55|2417.05|2418.38|2416.88|2418.55|2417.05|2418.05|2416.55|0
1746568500000|2025-05-06 21:55:00|2418.39|2416.89|2418.34|2416.84|2418.51|2417.01|2417.92|2416.42|0
1746568800000|2025-05-06 22:00:00|2418.3|2416.8|2435.59|2434.09|2438.98|2437.48|2417.76|2416.26|0
1746569100000|2025-05-06 22:05:00|2435.63|2434.13|2438.56|2437.06|2442.5|2441|2435.55|2434.05|0
1746569400000|2025-05-06 22:10:00|2438.48|2436.98|2435.34|2433.84|2438.48|2436.98|2434.71|2433.21|0
1746569700000|2025-05-06 22:15:00|2435.3|2433.8|2436.72|2435.22|2438.48|2436.98|2433.79|2432.29|0
1746570000000|2025-05-06 22:20:00|2436.8|2435.3|2436.06|2434.56|2438.81|2437.31|2435.46|2433.96|0
1746570300000|2025-05-06 22:25:00|2436.02|2434.52|2437.87|2436.37|2438.28|2436.78|2435.86|2434.36|0
1746570600000|2025-05-06 22:30:00|2437.86|2436.36|2435.28|2433.78|2438.66|2437.16|2435.03|2433.53|0
1746570900000|2025-05-06 22:35:00|2435.2|2433.7|2433.23|2431.73|2435.33|2433.83|2431.73|2430.23|0
1746571200000|2025-05-06 22:40:00|2433.28|2431.78|2433.28|2431.78|2434.53|2433.03|2433.15|2431.65|0
1746571500000|2025-05-06 22:45:00|2433.32|2431.82|2434.82|2433.32|2435.16|2433.66|2433.02|2431.52|0
1746571800000|2025-05-06 22:50:00|2434.83|2433.33|2436.25|2434.75|2437|2435.5|2434.82|2433.32|0
1746572100000|2025-05-06 22:55:00|2436.29|2434.79|2436.67|2435.17|2436.71|2435.21|2435.7|2434.2|0
1746572400000|2025-05-06 23:00:00|2436.66|2435.16|2435.58|2434.08|2437.29|2435.79|2435.24|2433.74|0
1746572700000|2025-05-06 23:05:00|2435.62|2434.12|2433.62|2432.12|2435.74|2434.24|2433.46|2431.96|0
1746573000000|2025-05-06 23:10:00|2433.58|2432.08|2434.13|2432.63|2434.46|2432.96|2433.33|2431.83|0
1746573300000|2025-05-06 23:15:00|2434.09|2432.59|2434.92|2433.42|2435.05|2433.55|2433.5|2432|0
1746573600000|2025-05-06 23:20:00|2434.84|2433.34|2435.42|2433.92|2435.59|2434.09|2434.84|2433.34|0
1746573900000|2025-05-06 23:25:00|2435.38|2433.88|2434.92|2433.42|2435.55|2434.05|2434.75|2433.25|0
1746574200000|2025-05-06 23:30:00|2434.96|2433.46|2433.75|2432.25|2435.05|2433.55|2433.42|2431.92|0
1746574500000|2025-05-06 23:35:00|2433.83|2432.33|2434.59|2433.09|2434.75|2433.25|2433.5|2432|0
1746574800000|2025-05-06 23:40:00|2434.55|2433.05|2435.21|2433.71|2435.67|2434.17|2434.42|2432.92|0
1746575100000|2025-05-06 23:45:00|2435.17|2433.67|2435.38|2433.88|2435.67|2434.17|2434.38|2432.88|0
1746575400000|2025-05-06 23:50:00|2435.42|2433.92|2435.84|2434.34|2436.14|2434.64|2435.13|2433.63|0
1746575700000|2025-05-06 23:55:00|2435.8|2434.3|2435.56|2434.06|2436.22|2434.72|2434.89|2433.39|0
1746576000000|2025-05-07 00:00:00|2435.48|2433.98|2434.16|2432.66|2435.94|2434.44|2433.78|2432.28|0
1746576300000|2025-05-07 00:05:00|2434.15|2432.65|2432.79|2431.29|2434.15|2432.65|2432.21|2430.71|0
1746576600000|2025-05-07 00:10:00|2432.75|2431.25|2433.29|2431.79|2433.37|2431.87|2431.23|2429.73|0
1746576900000|2025-05-07 00:15:00|2433.28|2431.78|2431.82|2430.32|2433.29|2431.79|2430.58|2429.08|0
1746577200000|2025-05-07 00:20:00|2431.83|2430.33|2433.71|2432.21|2434.11|2432.61|2431.6|2430.1|0
1746577500000|2025-05-07 00:25:00|2433.91|2432.41|2436.17|2434.67|2436.17|2434.67|2433.3|2431.8|0
1746577800000|2025-05-07 00:30:00|2436.18|2434.68|2436.2|2434.7|2437.85|2436.35|2435.99|2434.49|0
1746578100000|2025-05-07 00:35:00|2436.19|2434.69|2435.19|2433.69|2436.21|2434.71|2434.98|2433.48|0
1746578400000|2025-05-07 00:40:00|2434.98|2433.48|2435.8|2434.3|2435.81|2434.31|2434.58|2433.08|0
1746578700000|2025-05-07 00:45:00|2435.81|2434.31|2437.01|2435.51|2437.85|2436.35|2435.81|2434.31|0
1746579000000|2025-05-07 00:50:00|2436.61|2435.11|2437.21|2435.71|2437.83|2436.33|2436.61|2435.11|0
1746579300000|2025-05-07 00:55:00|2437.41|2435.91|2435.77|2434.27|2437.41|2435.91|2435.76|2434.26|0
1746579600000|2025-05-07 01:00:00|2435.76|2434.26|2437.03|2435.53|2437.44|2435.94|2435.35|2433.85|0
1746579900000|2025-05-07 01:05:00|2437.02|2435.52|2436.18|2434.68|2437.02|2435.52|2435.77|2434.27|0
1746580200000|2025-05-07 01:10:00|2435.98|2434.48|2438.18|2436.68|2439.42|2437.92|2435.35|2433.85|0
1746580500000|2025-05-07 01:15:00|2437.98|2436.48|2436.94|2435.44|2438.18|2436.68|2436.72|2435.22|0
1746580800000|2025-05-07 01:20:00|2436.93|2435.43|2436.13|2434.63|2436.95|2435.45|2435.91|2434.41|0
1746581100000|2025-05-07 01:25:00|2436.12|2434.62|2436.13|2434.63|2436.95|2435.45|2435.5|2434|0
1746581400000|2025-05-07 01:30:00|2436.12|2434.62|2432.66|2431.16|2436.12|2434.62|2432.44|2430.94|0
1746581700000|2025-05-07 01:35:00|2432.86|2431.36|2433.27|2431.77|2433.67|2432.17|2432.44|2430.94|0
1746582000000|2025-05-07 01:40:00|2433.26|2431.76|2433.26|2431.76|2434.89|2433.39|2433.25|2431.75|0
1746582300000|2025-05-07 01:45:00|2433.67|2432.17|2433.89|2432.39|2434.09|2432.59|2433.04|2431.54|0
1746582600000|2025-05-07 01:50:00|2434.09|2432.59|2434.07|2432.57|2434.7|2433.2|2433.66|2432.16|0
1746582900000|2025-05-07 01:55:00|2434.06|2432.56|2434.69|2433.19|2434.9|2433.4|2434.06|2432.56|0
1746583200000|2025-05-07 02:00:00|2434.9|2433.4|2432.4|2430.9|2434.9|2433.4|2431.59|2430.09|0
1746583500000|2025-05-07 02:05:00|2432.41|2430.91|2432.79|2431.29|2433.64|2432.14|2432.38|2430.88|0
1746583800000|2025-05-07 02:10:00|2432.59|2431.09|2432.39|2430.89|2433.2|2431.7|2432.18|2430.68|0
1746584100000|2025-05-07 02:15:00|2432.4|2430.9|2432.79|2431.29|2432.8|2431.3|2431.98|2430.48|0
1746584400000|2025-05-07 02:20:00|2432.58|2431.08|2431.33|2429.83|2433.41|2431.91|2431.13|2429.63|0
1746584700000|2025-05-07 02:25:00|2431.53|2430.03|2431.53|2430.03|2432.15|2430.65|2430.28|2428.78|0
1746585000000|2025-05-07 02:30:00|2431.73|2430.23|2431.12|2429.62|2432.15|2430.65|2430.91|2429.41|0
1746585300000|2025-05-07 02:35:00|2431.13|2429.63|2431.97|2430.47|2431.98|2430.48|2431.12|2429.62|0
1746585600000|2025-05-07 02:40:00|2431.77|2430.27|2429.68|2428.18|2431.97|2430.47|2429.47|2427.97|0
1746585900000|2025-05-07 02:45:00|2429.69|2428.19|2429.49|2427.99|2429.91|2428.41|2428.66|2427.16|0
1746586200000|2025-05-07 02:50:00|2429.69|2428.19|2431.1|2429.6|2431.11|2429.61|2429.69|2428.19|0
1746586500000|2025-05-07 02:55:00|2430.7|2429.2|2431.94|2430.44|2431.94|2430.44|2430.69|2429.19|0
1746586800000|2025-05-07 03:00:00|2431.73|2430.23|2431.55|2430.05|2432.16|2430.66|2431.53|2430.03|0
1746587100000|2025-05-07 03:05:00|2431.56|2430.06|2431.56|2430.06|2432.38|2430.88|2431.14|2429.64|0
1746587400000|2025-05-07 03:10:00|2431.76|2430.26|2432.2|2430.7|2432.41|2430.91|2431.56|2430.06|0
1746587700000|2025-05-07 03:15:00|2432.21|2430.71|2430.55|2429.05|2432.41|2430.91|2430.34|2428.84|0
1746588000000|2025-05-07 03:20:00|2430.35|2428.85|2430.34|2428.84|2430.75|2429.25|2429.92|2428.42|0
1746588300000|2025-05-07 03:25:00|2430.13|2428.63|2430.53|2429.03|2430.75|2429.25|2429.92|2428.42|0
1746588600000|2025-05-07 03:30:00|2430.54|2429.04|2431.78|2430.28|2431.99|2430.49|2430.33|2428.83|0
1746588900000|2025-05-07 03:35:00|2431.98|2430.48|2433.19|2431.69|2433.21|2431.71|2431.98|2430.48|0
1746589200000|2025-05-07 03:40:00|2432.38|2430.88|2431.17|2429.67|2432.38|2430.88|2430.75|2429.25|0
1746589500000|2025-05-07 03:45:00|2431.16|2429.66|2431.57|2430.07|2431.98|2430.48|2431.16|2429.66|0
1746589800000|2025-05-07 03:50:00|2431.56|2430.06|2432.17|2430.67|2432.38|2430.88|2431.56|2430.06|0
1746590100000|2025-05-07 03:55:00|2431.97|2430.47|2431.55|2430.05|2431.98|2430.48|2431.54|2430.04|0
1746590400000|2025-05-07 04:00:00|2431.54|2430.04|2431.97|2430.47|2431.98|2430.48|2431.54|2430.04|0
1746590700000|2025-05-07 04:05:00|2431.96|2430.46|2432.8|2431.3|2432.8|2431.3|2431.35|2429.85|0
1746591000000|2025-05-07 04:10:00|2432.6|2431.1|2433.42|2431.92|2433.64|2432.14|2432.39|2430.89|0
1746591300000|2025-05-07 04:15:00|2433.22|2431.72|2433.43|2431.93|2433.64|2432.14|2433.22|2431.72|0
1746591600000|2025-05-07 04:20:00|2433.23|2431.73|2433.84|2432.34|2434.04|2432.54|2433.02|2431.52|0
1746591900000|2025-05-07 04:25:00|2433.64|2432.14|2432.81|2431.31|2434.05|2432.55|2432.81|2431.31|0
1746592200000|2025-05-07 04:30:00|2432.82|2431.32|2431.77|2430.27|2432.82|2431.32|2431.57|2430.07|0
1746592500000|2025-05-07 04:35:00|2431.76|2430.26|2431.56|2430.06|2431.98|2430.48|2431.55|2430.05|0
1746592800000|2025-05-07 04:40:00|2431.55|2430.05|2431.96|2430.46|2432.17|2430.67|2431.55|2430.05|0
1746593100000|2025-05-07 04:45:00|2431.97|2430.47|2432.37|2430.87|2432.79|2431.29|2431.96|2430.46|0
1746593400000|2025-05-07 04:50:00|2432.36|2430.86|2432.59|2431.09|2432.78|2431.28|2431.95|2430.45|0
1746593700000|2025-05-07 04:55:00|2432.58|2431.08|2432.58|2431.08|2432.59|2431.09|2432.37|2430.87|0
1746594000000|2025-05-07 05:00:00|2432.78|2431.28|2432.15|2430.65|2432.79|2431.29|2431.13|2429.63|0
1746594300000|2025-05-07 05:05:00|2432.35|2430.85|2431.73|2430.23|2432.35|2430.85|2431.11|2429.61|0
1746594600000|2025-05-07 05:10:00|2431.74|2430.24|2431.95|2430.45|2431.95|2430.45|2431.32|2429.82|0
1746594900000|2025-05-07 05:15:00|2431.96|2430.46|2432.15|2430.65|2432.36|2430.86|2431.74|2430.24|0
1746595200000|2025-05-07 05:20:00|2431.95|2430.45|2431.13|2429.63|2432.75|2431.25|2431.12|2429.62|0
1746595500000|2025-05-07 05:25:00|2431.14|2429.64|2431.72|2430.22|2431.72|2430.22|2430.29|2428.79|0
1746595800000|2025-05-07 05:30:00|2431.92|2430.42|2432.37|2430.87|2432.77|2431.27|2431.92|2430.42|0
1746596100000|2025-05-07 05:35:00|2432.36|2430.86|2430.29|2428.79|2432.37|2430.87|2430.29|2428.79|0
1746596400000|2025-05-07 05:40:00|2430.3|2428.8|2430.68|2429.18|2430.69|2429.19|2429.46|2427.96|0
1746596700000|2025-05-07 05:45:00|2430.67|2429.17|2429.86|2428.36|2431.49|2429.99|2429.86|2428.36|0
1746597000000|2025-05-07 05:50:00|2430.06|2428.56|2431.08|2429.58|2431.5|2430|2430.06|2428.56|0
1746597300000|2025-05-07 05:55:00|2430.88|2429.38|2430.27|2428.77|2431.49|2429.99|2429.87|2428.37|0
1746597600000|2025-05-07 06:00:00|2429.87|2428.37|2431.92|2430.42|2432.73|2431.23|2429.46|2427.96|0
1746597900000|2025-05-07 06:05:00|2431.91|2430.41|2432.33|2430.83|2433.14|2431.64|2431.09|2429.59|0
1746598200000|2025-05-07 06:10:00|2431.92|2430.42|2431.1|2429.6|2431.93|2430.43|2430.7|2429.2|0
1746598500000|2025-05-07 06:15:00|2430.69|2429.19|2429.86|2428.36|2430.69|2429.19|2429.86|2428.36|0
1746598800000|2025-05-07 06:20:00|2429.85|2428.35|2429.03|2427.53|2429.85|2428.35|2428.2|2426.7|0
1746599100000|2025-05-07 06:25:00|2428.63|2427.13|2428.2|2426.7|2429.03|2427.53|2427.78|2426.28|0
1746599400000|2025-05-07 06:30:00|2428.19|2426.69|2427.42|2426.02|2428.42|2427.02|2426.8|2425.4|17
1746599700000|2025-05-07 06:35:00|2427.92|2426.52|2427.42|2426.02|2427.92|2426.52|2427.42|2426.02|2
1746600000000|2025-05-07 06:40:00|2427.92|2426.52|2428.17|2426.77|2428.42|2427.02|2427.92|2426.52|0
1746600300000|2025-05-07 06:45:00|2428.05|2426.65|2426.92|2425.52|2428.05|2426.65|2425.92|2424.52|1
1746600600000|2025-05-07 06:50:00|2426.67|2425.27|2428.92|2427.52|2428.92|2427.52|2426.17|2424.77|16
1746600900000|2025-05-07 06:55:00|2428.34|2426.84|2427.13|2425.63|2428.36|2426.86|2426.52|2425.02|0
1746601200000|2025-05-07 07:00:00|2426.73|2425.23|2426.22|2425.72|2429.97|2429.47|2420.97|2420.47|4154
1746601500000|2025-05-07 07:05:00|2426.1|2425.6|2421.59|2421.09|2426.35|2425.85|2420.84|2420.34|2098
1746601800000|2025-05-07 07:10:00|2421.84|2421.34|2422.59|2422.09|2426.34|2425.84|2420.59|2420.09|1418
1746602100000|2025-05-07 07:15:00|2422.84|2422.34|2427.34|2426.84|2427.46|2426.96|2421.09|2420.59|864
1746602400000|2025-05-07 07:20:00|2427.23|2426.73|2430.73|2430.23|2431.6|2431.1|2426.98|2426.48|773
1746602700000|2025-05-07 07:25:00|2430.85|2430.35|2430.98|2430.48|2432.48|2431.98|2429.98|2429.48|654
1746603000000|2025-05-07 07:30:00|2430.96|2430.46|2428.83|2428.33|2431.21|2430.71|2427.71|2427.21|577
1746603300000|2025-05-07 07:35:00|2428.96|2428.46|2430.83|2430.33|2431.21|2430.71|2428.71|2428.21|375
1746603600000|2025-05-07 07:40:00|2430.71|2430.21|2427.59|2427.09|2431.09|2430.59|2427.21|2426.71|695
1746603900000|2025-05-07 07:45:00|2428.09|2427.59|2431.84|2431.34|2431.84|2431.34|2426.84|2426.34|490
1746604200000|2025-05-07 07:50:00|2432.05|2431.55|2432.3|2431.8|2434.3|2433.8|2431.05|2430.55|504
1746604500000|2025-05-07 07:55:00|2432.05|2431.55|2432.05|2431.55|2433.3|2432.8|2430.3|2429.8|309
1746604800000|2025-05-07 08:00:00|2432.06|2431.56|2433.81|2433.31|2434.31|2433.81|2431.56|2431.06|347
1746605100000|2025-05-07 08:05:00|2433.56|2433.06|2433.56|2433.06|2434.56|2434.06|2432.56|2432.06|391
1746605400000|2025-05-07 08:10:00|2433.68|2433.18|2431.06|2430.56|2433.81|2433.31|2430.81|2430.31|315
1746605700000|2025-05-07 08:15:00|2431.18|2430.68|2432.81|2432.31|2433.81|2433.31|2430.93|2430.43|543
1746606000000|2025-05-07 08:20:00|2432.78|2432.28|2430.53|2430.03|2434.53|2434.03|2430.28|2429.78|574
1746606300000|2025-05-07 08:25:00|2430.78|2430.28|2431.4|2430.9|2432.28|2431.78|2430.78|2430.28|383
1746606600000|2025-05-07 08:30:00|2431.42|2430.92|2431.55|2431.05|2432.3|2431.8|2431.05|2430.55|382
1746606900000|2025-05-07 08:35:00|2431.67|2431.17|2430.8|2430.3|2432.05|2431.55|2429.3|2428.8|314
1746607200000|2025-05-07 08:40:00|2430.75|2430.25|2429.25|2428.75|2431|2430.5|2428.12|2427.62|345
1746607500000|2025-05-07 08:45:00|2429.5|2429|2427.12|2426.62|2431|2430.5|2427.12|2426.62|529
1746607800000|2025-05-07 08:50:00|2427.45|2426.95|2429.33|2428.83|2429.33|2428.83|2425.95|2425.45|740
1746608100000|2025-05-07 08:55:00|2429.45|2428.95|2428.95|2428.45|2430.08|2429.58|2428.95|2428.45|432
1746608400000|2025-05-07 09:00:00|2428.66|2428.16|2433.04|2432.54|2433.29|2432.79|2428.41|2427.91|488
1746608700000|2025-05-07 09:05:00|2433.16|2432.66|2432.91|2432.41|2434.04|2433.54|2432.29|2431.79|452
1746609000000|2025-05-07 09:10:00|2432.64|2432.14|2432.39|2431.89|2433.77|2433.27|2430.52|2430.02|554
1746609300000|2025-05-07 09:15:00|2432.27|2431.77|2431.52|2431.02|2433.64|2433.14|2431.52|2431.02|432
1746609600000|2025-05-07 09:20:00|2431.72|2431.22|2430.22|2429.72|2432.22|2431.72|2429.47|2428.97|326
1746609900000|2025-05-07 09:25:00|2430.34|2429.84|2428.72|2428.22|2430.34|2429.84|2428.59|2428.09|265
1746610200000|2025-05-07 09:30:00|2428.97|2428.47|2429.22|2428.72|2430.97|2430.47|2427.97|2427.47|310
1746610500000|2025-05-07 09:35:00|2429.34|2428.84|2430.47|2429.97|2430.72|2430.22|2428.09|2427.59|281
1746610800000|2025-05-07 09:40:00|2430.11|2429.61|2427.86|2427.36|2430.36|2429.86|2427.61|2427.11|394
1746611100000|2025-05-07 09:45:00|2428.11|2427.61|2429.36|2428.86|2430.11|2429.61|2427.86|2427.36|415
1746611400000|2025-05-07 09:50:00|2429.67|2429.17|2428.92|2428.42|2430.42|2429.92|2428.67|2428.17|289
1746611700000|2025-05-07 09:55:00|2428.67|2428.17|2429.29|2428.79|2430.17|2429.67|2428.67|2428.17|301
1746612000000|2025-05-07 10:00:00|2429.22|2428.72|2427.6|2427.1|2430.1|2429.6|2427.35|2426.85|264
1746612300000|2025-05-07 10:05:00|2427.35|2426.85|2428.85|2428.35|2429.1|2428.6|2427.22|2426.72|168
1746612600000|2025-05-07 10:10:00|2428.78|2428.28|2431.03|2430.53|2431.03|2430.53|2428.78|2428.28|215
1746612900000|2025-05-07 10:15:00|2431.15|2430.65|2430.9|2430.4|2431.15|2430.65|2429.28|2428.78|234
1746613200000|2025-05-07 10:20:00|2430.58|2430.08|2429.58|2429.08|2430.58|2430.08|2429.21|2428.71|185
1746613500000|2025-05-07 10:25:00|2429.71|2429.21|2430.46|2429.96|2431.21|2430.71|2429.71|2429.21|163
1746613800000|2025-05-07 10:30:00|2430.58|2430.08|2431.58|2431.08|2431.83|2431.33|2429.33|2428.83|227
1746614100000|2025-05-07 10:35:00|2431.33|2430.83|2432.7|2432.2|2432.83|2432.33|2431.33|2430.83|1195
1746614400000|2025-05-07 10:40:00|2432.58|2432.08|2432.08|2431.58|2432.71|2432.21|2431.71|2431.21|161
1746614700000|2025-05-07 10:45:00|2431.96|2431.46|2431.96|2431.46|2432.96|2432.46|2431.96|2431.46|255
1746615000000|2025-05-07 10:50:00|2432.33|2431.83|2432.2|2431.7|2432.7|2432.2|2431.08|2430.58|135
1746615300000|2025-05-07 10:55:00|2432.33|2431.83|2431.58|2431.08|2432.33|2431.83|2429.83|2429.33|111
1746615600000|2025-05-07 11:00:00|2431.62|2431.12|2432.37|2431.87|2433.62|2433.12|2431.62|2431.12|325
1746615900000|2025-05-07 11:05:00|2432.62|2432.12|2433.74|2433.24|2433.74|2433.24|2432.12|2431.62|145
1746616200000|2025-05-07 11:10:00|2433.8|2433.3|2434.68|2434.18|2434.8|2434.3|2433.68|2433.18|274
1746616500000|2025-05-07 11:15:00|2434.93|2434.43|2434.68|2434.18|2435.18|2434.68|2433.68|2433.18|262
1746616800000|2025-05-07 11:20:00|2434.35|2433.85|2433.6|2433.1|2435.1|2434.6|2433.6|2433.1|170
1746617100000|2025-05-07 11:25:00|2433.72|2433.22|2434.35|2433.85|2434.35|2433.85|2433.22|2432.72|150
1746617400000|2025-05-07 11:30:00|2434.54|2434.04|2436.29|2435.79|2436.66|2436.16|2434.54|2434.04|246
1746617700000|2025-05-07 11:35:00|2436.54|2436.04|2436.16|2435.66|2437.54|2437.04|2436.16|2435.66|321
1746618000000|2025-05-07 11:40:00|2435.89|2435.39|2433.89|2433.39|2435.89|2435.39|2433.27|2432.77|339
1746618300000|2025-05-07 11:45:00|2434.02|2433.52|2433.52|2433.02|2434.27|2433.77|2432.52|2432.02|413
1746618600000|2025-05-07 11:50:00|2433.77|2433.27|2435.27|2434.77|2435.52|2435.02|2433.52|2433.02|206
1746618900000|2025-05-07 11:55:00|2435.39|2434.89|2435.64|2435.14|2436.52|2436.02|2434.77|2434.27|299
1746619200000|2025-05-07 12:00:00|2435.82|2435.32|2437.45|2436.95|2438.7|2438.2|2435.7|2435.2|241
1746619500000|2025-05-07 12:05:00|2437.7|2437.2|2436.57|2436.07|2438.32|2437.82|2436.45|2435.95|298
1746619800000|2025-05-07 12:10:00|2436.5|2436|2435.38|2434.88|2436.63|2436.13|2435.38|2434.88|203
1746620100000|2025-05-07 12:15:00|2435.63|2435.13|2435.5|2435|2436.13|2435.63|2434.88|2434.38|208
1746620400000|2025-05-07 12:20:00|2435.6|2435.1|2436.1|2435.6|2436.6|2436.1|2434.73|2434.23|153
1746620700000|2025-05-07 12:25:00|2436.23|2435.73|2435.48|2434.98|2436.23|2435.73|2434.48|2433.98|227
1746621000000|2025-05-07 12:30:00|2435.58|2435.08|2434.08|2433.58|2436.7|2436.2|2433.95|2433.45|210
1746621300000|2025-05-07 12:35:00|2434.33|2433.83|2434.45|2433.95|2435.08|2434.58|2434.08|2433.58|284
1746621600000|2025-05-07 12:40:00|2434.31|2433.81|2434.94|2434.44|2435.44|2434.94|2433.94|2433.44|246
1746621900000|2025-05-07 12:45:00|2435.06|2434.56|2432.69|2432.19|2435.44|2434.94|2432.69|2432.19|368
1746622200000|2025-05-07 12:50:00|2432.77|2432.27|2432.27|2431.77|2433.52|2433.02|2432.14|2431.64|142
1746622500000|2025-05-07 12:55:00|2432.52|2432.02|2432.27|2431.77|2432.89|2432.39|2431.02|2430.52|249
1746622800000|2025-05-07 13:00:00|2432.24|2431.74|2430.86|2430.36|2432.49|2431.99|2430.36|2429.86|413
1746623100000|2025-05-07 13:05:00|2430.99|2430.49|2426.99|2426.49|2431.61|2431.11|2426.99|2426.49|712
1746623400000|2025-05-07 13:10:00|2426.93|2426.43|2428.43|2427.93|2429.18|2428.68|2426.68|2426.18|355
1746623700000|2025-05-07 13:15:00|2428.3|2427.8|2426.68|2426.18|2429.3|2428.8|2426.68|2426.18|355
1746624000000|2025-05-07 13:20:00|2426.52|2426.02|2427.27|2426.77|2427.52|2427.02|2425.64|2425.14|336
1746624300000|2025-05-07 13:25:00|2427.14|2426.64|2426.27|2425.77|2427.52|2427.02|2425.64|2425.14|348
1746624600000|2025-05-07 13:30:00|2426.37|2425.87|2427.37|2426.87|2429.37|2428.87|2426.12|2425.62|698
1746624900000|2025-05-07 13:35:00|2427.62|2427.12|2425.12|2424.62|2427.87|2427.37|2424.74|2424.24|594
1746625200000|2025-05-07 13:40:00|2425.06|2424.56|2428.56|2428.06|2428.81|2428.31|2424.31|2423.81|456
1746625500000|2025-05-07 13:45:00|2428.68|2428.18|2424.56|2424.06|2429.56|2429.06|2424.06|2423.56|642
1746625800000|2025-05-07 13:50:00|2424.36|2423.86|2426.73|2426.23|2426.86|2426.36|2424.11|2423.61|351
1746626100000|2025-05-07 13:55:00|2426.86|2426.36|2430.48|2429.98|2431.61|2431.11|2426.73|2426.23|729
1746626400000|2025-05-07 14:00:00|2430.45|2429.95|2427.83|2427.33|2430.45|2429.95|2427.08|2426.58|375
1746626700000|2025-05-07 14:05:00|2428.08|2427.58|2429.08|2428.58|2429.83|2429.33|2427.95|2427.45|357
1746627000000|2025-05-07 14:10:00|2429.39|2428.89|2428.14|2427.64|2430.14|2429.64|2427.64|2427.14|342
1746627300000|2025-05-07 14:15:00|2428.39|2427.89|2427.14|2426.64|2428.89|2428.39|2425.76|2425.26|616
1746627600000|2025-05-07 14:20:00|2427.09|2426.59|2427.59|2427.09|2428.59|2428.09|2426.84|2426.34|382
1746627900000|2025-05-07 14:25:00|2427.46|2426.96|2428.09|2427.59|2428.34|2427.84|2426.09|2425.59|559
1746628200000|2025-05-07 14:30:00|2428.06|2427.56|2430.31|2429.81|2431.31|2430.81|2427.81|2427.31|386
1746628500000|2025-05-07 14:35:00|2430.56|2430.06|2430.56|2430.06|2431.18|2430.68|2429.81|2429.31|360
1746628800000|2025-05-07 14:40:00|2430.68|2430.18|2432.56|2432.06|2432.56|2432.06|2430.06|2429.56|625
1746629100000|2025-05-07 14:45:00|2432.43|2431.93|2431.31|2430.81|2434.06|2433.56|2431.18|2430.68|1072
1746629400000|2025-05-07 14:50:00|2431.08|2430.58|2428.83|2428.33|2431.95|2431.45|2427.83|2427.33|1220
1746629700000|2025-05-07 14:55:00|2428.33|2427.83|2429.58|2429.08|2430.08|2429.58|2428.08|2427.58|551
1746630000000|2025-05-07 15:00:00|2429.52|2429.02|2430.39|2429.89|2430.77|2430.27|2428.52|2428.02|587
1746630300000|2025-05-07 15:05:00|2430.27|2429.77|2431.27|2430.77|2431.27|2430.77|2430.02|2429.52|683
1746630600000|2025-05-07 15:10:00|2431.43|2430.93|2431.18|2430.68|2432.93|2432.43|2430.8|2430.3|788
1746630900000|2025-05-07 15:15:00|2431.3|2430.8|2430.93|2430.43|2432.18|2431.68|2430.68|2430.18|994
1746631200000|2025-05-07 15:20:00|2430.89|2430.39|2432.64|2431.14|2433.01|2432.51|2430.64|2430.14|1691
1746631500000|2025-05-07 15:25:00|2427.64|2426.14|2426|2424.5|2428.04|2426.54|2426|2424.5|617
1746631800000|2025-05-07 15:30:00|2425.99|2424.49|2425.7|2424.3|2428.08|2426.68|2425.33|2423.93|2197
1746632100000|2025-05-07 15:35:00|2425.83|2424.43|2425.45|2424.05|2426.33|2424.93|2424.83|2423.43|1360
1746632400000|2025-05-07 15:40:00|2425.33|2423.93|2427.2|2425.8|2427.2|2425.8|2425.08|2423.68|350
1746632700000|2025-05-07 15:45:00|2427.33|2425.93|2426.7|2425.3|2427.58|2426.18|2426.7|2425.3|81
1746633000000|2025-05-07 15:50:00|2426.58|2425.18|2427.83|2426.43|2428.33|2426.93|2425.45|2424.05|133
1746633300000|2025-05-07 15:55:00|2427.7|2426.3|2428|2426.5|2428.08|2426.68|2427.33|2425.93|22
1746633600000|2025-05-07 16:00:00|2427.99|2426.49|2429.21|2427.71|2429.23|2427.73|2427.57|2426.07|0
1746633900000|2025-05-07 16:05:00|2429.22|2427.72|2429.62|2428.12|2429.65|2428.15|2428.35|2426.85|0
1746634200000|2025-05-07 16:10:00|2429.83|2428.33|2430.04|2428.54|2430.46|2428.96|2429.2|2427.7|0
1746634500000|2025-05-07 16:15:00|2430.03|2428.53|2429.67|2428.17|2430.04|2428.54|2428.79|2427.29|0
1746634800000|2025-05-07 16:20:00|2429.68|2428.18|2427.13|2425.63|2429.68|2428.18|2427.12|2425.62|0
1746635100000|2025-05-07 16:25:00|2427.14|2425.64|2426.7|2425.2|2427.98|2426.48|2426.28|2424.78|0
1746635400000|2025-05-07 16:30:00|2426.69|2425.19|2427.55|2426.05|2427.97|2426.47|2426.29|2424.79|0
1746635700000|2025-05-07 16:35:00|2427.54|2426.04|2428.4|2426.9|2428.81|2427.31|2427.53|2426.03|0
1746636000000|2025-05-07 16:40:00|2428.41|2426.91|2429.69|2428.19|2430.1|2428.6|2428.4|2426.9|0
1746636300000|2025-05-07 16:45:00|2429.68|2428.18|2430.5|2429|2430.92|2429.42|2428.84|2427.34|0
1746636600000|2025-05-07 16:50:00|2430.51|2429.01|2430.95|2429.45|2430.97|2429.47|2429.67|2428.17|0
1746636900000|2025-05-07 16:55:00|2430.96|2429.46|2431.39|2429.89|2431.81|2430.31|2430.54|2429.04|0
1746637200000|2025-05-07 17:00:00|2431.19|2429.69|2431.81|2430.31|2431.83|2430.33|2430.97|2429.47|0
1746637500000|2025-05-07 17:05:00|2431.82|2430.32|2431.41|2429.91|2431.82|2430.32|2431.39|2429.89|0
1746637800000|2025-05-07 17:10:00|2431.42|2429.92|2431.85|2430.35|2432.27|2430.77|2431.4|2429.9|0
1746638100000|2025-05-07 17:15:00|2432.26|2430.76|2431.4|2429.9|2432.26|2430.76|2431|2429.5|0
1746638400000|2025-05-07 17:20:00|2430.99|2429.49|2431.43|2429.93|2431.84|2430.34|2430.13|2428.63|0
1746638700000|2025-05-07 17:25:00|2431.44|2429.94|2430.58|2429.08|2432.25|2430.75|2430.58|2429.08|0
1746639000000|2025-05-07 17:30:00|2430.57|2429.07|2429.73|2428.23|2431|2429.5|2428.92|2427.42|0
1746639300000|2025-05-07 17:35:00|2429.53|2428.03|2428.86|2427.36|2429.73|2428.23|2427.82|2426.32|0
1746639600000|2025-05-07 17:40:00|2428.66|2427.16|2428.43|2426.93|2429.3|2427.8|2428.43|2426.93|0
1746639900000|2025-05-07 17:45:00|2428.44|2426.94|2429.7|2428.2|2429.7|2428.2|2428.43|2426.93|0
1746640200000|2025-05-07 17:50:00|2429.71|2428.21|2427.13|2425.63|2429.71|2428.21|2425.84|2424.34|0
1746640500000|2025-05-07 17:55:00|2427.12|2425.62|2428.95|2427.45|2428.95|2427.45|2425.84|2424.34|0
1746640800000|2025-05-07 18:00:00|2428.94|2427.44|2427.14|2425.64|2429.86|2428.36|2426.03|2424.53|0
1746641100000|2025-05-07 18:05:00|2427.35|2425.85|2421.54|2420.04|2427.55|2426.05|2419.45|2417.95|0
1746641400000|2025-05-07 18:10:00|2421.53|2420.03|2421.14|2419.64|2423.27|2421.77|2420.7|2419.2|0
1746641700000|2025-05-07 18:15:00|2421.13|2419.63|2422.82|2421.32|2423.23|2421.73|2419.66|2418.16|0
1746642000000|2025-05-07 18:20:00|2422.83|2421.33|2424.07|2422.57|2424.95|2423.45|2422.81|2421.31|0
1746642300000|2025-05-07 18:25:00|2424.06|2422.56|2424.94|2423.44|2425.79|2424.29|2423.86|2422.36|0
1746642600000|2025-05-07 18:30:00|2424.93|2423.43|2427.32|2425.82|2427.55|2426.05|2423.67|2422.17|0
1746642900000|2025-05-07 18:35:00|2427.52|2426.02|2428|2426.5|2428.84|2427.34|2425.84|2424.34|0
1746643200000|2025-05-07 18:40:00|2427.99|2426.49|2427.96|2426.46|2429.45|2427.95|2427.53|2426.03|0
1746643500000|2025-05-07 18:45:00|2427.95|2426.45|2425.36|2423.86|2428.81|2427.31|2423.65|2422.15|0
1746643800000|2025-05-07 18:50:00|2425.37|2423.87|2424.99|2423.49|2426.02|2424.52|2422.84|2421.34|0
1746644100000|2025-05-07 18:55:00|2425|2423.5|2430.94|2429.44|2432.6|2431.1|2425|2423.5|0
1746644400000|2025-05-07 19:00:00|2431.14|2429.64|2430.08|2428.58|2431.14|2429.64|2428.8|2427.3|0
1746644700000|2025-05-07 19:05:00|2429.88|2428.38|2430.92|2429.42|2431.36|2429.86|2428.39|2426.89|0
1746645000000|2025-05-07 19:10:00|2431.13|2429.63|2428.83|2427.33|2431.13|2429.63|2427.53|2426.03|0
1746645300000|2025-05-07 19:15:00|2429.04|2427.54|2429.69|2428.19|2429.88|2428.38|2427.11|2425.61|0
1746645600000|2025-05-07 19:20:00|2429.68|2428.18|2428.35|2426.85|2430.28|2428.78|2428.34|2426.84|0
1746645900000|2025-05-07 19:25:00|2428.56|2427.06|2424.52|2423.02|2428.56|2427.06|2424.51|2423.01|0
1746646200000|2025-05-07 19:30:00|2424.53|2423.03|2424.49|2422.99|2426.62|2425.12|2424.08|2422.58|0
1746646500000|2025-05-07 19:35:00|2424.29|2422.79|2427.47|2425.97|2428.73|2427.23|2424.08|2422.58|0
1746646800000|2025-05-07 19:40:00|2427.46|2425.96|2435.52|2434.02|2438.97|2437.47|2427.04|2425.54|0
1746647100000|2025-05-07 19:45:00|2435.53|2434.03|2432.75|2431.25|2438.06|2436.56|2432.12|2430.62|0
1746647400000|2025-05-07 19:50:00|2432.74|2431.24|2434.35|2432.85|2435.83|2434.33|2429.12|2427.62|0
1746647700000|2025-05-07 19:55:00|2434.15|2432.65|2435.04|2433.54|2437.52|2436.02|2433.71|2432.21|0
1746648000000|2025-05-07 20:00:00|2435.57|2434.07|2436.49|2434.99|2439.35|2437.85|2435.57|2434.07|0
1746648300000|2025-05-07 20:05:00|2436.57|2435.07|2434.68|2433.18|2437.12|2435.62|2434.18|2432.68|0
1746648600000|2025-05-07 20:10:00|2434.64|2433.14|2436.32|2434.82|2436.57|2435.07|2434.56|2433.06|0
1746648900000|2025-05-07 20:15:00|2436.24|2434.74|2436.11|2434.61|2436.79|2435.29|2435.73|2434.23|0
1746649200000|2025-05-07 20:20:00|2436.03|2434.53|2434.85|2433.35|2436.03|2434.53|2434.47|2432.97|0
1746649500000|2025-05-07 20:25:00|2434.77|2433.27|2434.3|2432.8|2435.19|2433.69|2433.84|2432.34|0
1746649800000|2025-05-07 20:30:00|2434.22|2432.72|2434.01|2432.51|2434.3|2432.8|2433.67|2432.17|0
1746650100000|2025-05-07 20:35:00|2434.09|2432.59|2434.64|2433.14|2434.68|2433.18|2433.67|2432.17|0
1746650400000|2025-05-07 20:40:00|2434.68|2433.18|2434.39|2432.89|2434.77|2433.27|2434.09|2432.59|0
1746650700000|2025-05-07 20:45:00|2434.47|2432.97|2434.85|2433.35|2434.93|2433.43|2434.09|2432.59|0
1746651000000|2025-05-07 20:50:00|2434.77|2433.27|2434.39|2432.89|2435.1|2433.6|2434.39|2432.89|0
1746651300000|2025-05-07 20:55:00|2434.3|2432.8|2434.72|2433.22|2434.77|2433.27|2434.3|2432.8|0
1746651600000|2025-05-07 21:00:00|2434.73|2433.23|2434.98|2433.48|2435.19|2433.69|2434.73|2433.23|0
1746651900000|2025-05-07 21:05:00|2435.02|2433.52|2435.53|2434.03|2435.57|2434.07|2434.98|2433.48|0
1746652200000|2025-05-07 21:10:00|2435.49|2433.99|2435.45|2433.95|2435.62|2434.12|2435.45|2433.95|0
1746652500000|2025-05-07 21:15:00|2435.53|2434.03|2435.45|2433.95|2435.53|2434.03|2435.41|2433.91|0
1746652800000|2025-05-07 21:20:00|2435.41|2433.91|2435.32|2433.82|2435.49|2433.99|2435.15|2433.65|0
1746653100000|2025-05-07 21:25:00|2435.28|2433.78|2435.2|2433.7|2435.37|2433.87|2435.2|2433.7|0
1746653400000|2025-05-07 21:30:00|2435.19|2433.69|2434.86|2433.36|2435.24|2433.74|2434.86|2433.36|0
1746653700000|2025-05-07 21:35:00|2434.9|2433.4|2434.69|2433.19|2435.07|2433.57|2434.69|2433.19|0
1746654000000|2025-05-07 21:40:00|2434.73|2433.23|2434.57|2433.07|2435.03|2433.53|2434.57|2433.07|0
1746654300000|2025-05-07 21:45:00|2434.65|2433.15|2435.15|2433.65|2435.24|2433.74|2434.65|2433.15|0
1746654600000|2025-05-07 21:50:00|2435.11|2433.61|2435.11|2433.61|2435.37|2433.87|2435.11|2433.61|0
1746654900000|2025-05-07 21:55:00|2435.07|2433.57|2434.69|2433.19|2435.15|2433.65|2434.65|2433.15|0
1746655200000|2025-05-07 22:00:00|2434.65|2433.15|2432.63|2431.13|2434.65|2433.15|2432.25|2430.75|0
1746655500000|2025-05-07 22:05:00|2432.67|2431.17|2433.64|2432.14|2434.23|2432.73|2432.59|2431.09|0
1746655800000|2025-05-07 22:10:00|2433.68|2432.18|2434.02|2432.52|2434.48|2432.98|2433.47|2431.97|0
1746656100000|2025-05-07 22:15:00|2434.06|2432.56|2433.35|2431.85|2434.06|2432.56|2432.92|2431.42|0
1746656400000|2025-05-07 22:20:00|2433.39|2431.89|2434.23|2432.73|2434.44|2432.94|2432.8|2431.3|0
1746656700000|2025-05-07 22:25:00|2434.27|2432.77|2435.11|2433.61|2435.15|2433.65|2434.27|2432.77|0
1746657000000|2025-05-07 22:30:00|2435.15|2433.65|2435.24|2433.74|2435.66|2434.16|2435.15|2433.65|0
1746657300000|2025-05-07 22:35:00|2435.28|2433.78|2435.24|2433.74|2435.57|2434.07|2435.15|2433.65|0
1746657600000|2025-05-07 22:40:00|2435.28|2433.78|2435.11|2433.61|2435.49|2433.99|2435.03|2433.53|0
1746657900000|2025-05-07 22:45:00|2435.15|2433.65|2434.78|2433.28|2435.53|2434.03|2434.69|2433.19|0
1746658200000|2025-05-07 22:50:00|2434.86|2433.36|2435.11|2433.61|2435.11|2433.61|2434.61|2433.11|0
1746658500000|2025-05-07 22:55:00|2435.07|2433.57|2434.78|2433.28|2435.32|2433.82|2434.65|2433.15|0
1746658800000|2025-05-07 23:00:00|2434.86|2433.36|2435.95|2434.45|2435.95|2434.45|2434.65|2433.15|0
1746659100000|2025-05-07 23:05:00|2436|2434.5|2435.66|2434.16|2436.25|2434.75|2435.11|2433.61|0
1746659400000|2025-05-07 23:10:00|2435.7|2434.2|2435.79|2434.29|2435.95|2434.45|2435.57|2434.07|0
1746659700000|2025-05-07 23:15:00|2435.78|2434.28|2435.79|2434.29|2435.95|2434.45|2435.7|2434.2|0
1746660000000|2025-05-07 23:20:00|2435.87|2434.37|2435.79|2434.29|2435.95|2434.45|2435.57|2434.07|0
1746660300000|2025-05-07 23:25:00|2435.83|2434.33|2436.5|2435|2436.54|2435.04|2435.74|2434.24|0
1746660600000|2025-05-07 23:30:00|2436.42|2434.92|2436|2434.5|2436.96|2435.46|2436|2434.5|0
1746660900000|2025-05-07 23:35:00|2436.04|2434.54|2436.21|2434.71|2436.37|2434.87|2435.79|2434.29|0
1746661200000|2025-05-07 23:40:00|2436.16|2434.66|2434.94|2433.44|2436.21|2434.71|2434.86|2433.36|0
1746661500000|2025-05-07 23:45:00|2434.95|2433.45|2435.11|2433.61|2435.32|2433.82|2434.69|2433.19|0
1746661800000|2025-05-07 23:50:00|2435.07|2433.57|2435.15|2433.65|2435.41|2433.91|2434.9|2433.4|0
1746662100000|2025-05-07 23:55:00|2435.11|2433.61|2435.07|2433.57|2435.45|2433.95|2435.03|2433.53|0
1746662400000|2025-05-08 00:00:00|2435.11|2433.61|2436.84|2435.34|2437.09|2435.59|2435.11|2433.61|0
1746662700000|2025-05-08 00:05:00|2436.88|2435.38|2437.34|2435.84|2437.43|2435.93|2436.25|2434.75|0
1746663000000|2025-05-08 00:10:00|2437.3|2435.8|2436.16|2434.66|2437.3|2435.8|2436.04|2434.54|0
1746663300000|2025-05-08 00:15:00|2436.17|2434.67|2435.25|2433.75|2436.21|2434.71|2433.21|2431.71|0
1746663600000|2025-05-08 00:20:00|2435.26|2433.76|2436.29|2434.79|2436.29|2434.79|2434.63|2433.13|0
1746663900000|2025-05-08 00:25:00|2436.28|2434.78|2436.32|2434.82|2436.32|2434.82|2435.47|2433.97|0
1746664200000|2025-05-08 00:30:00|2436.31|2434.81|2436.72|2435.22|2437.14|2435.64|2435.88|2434.38|0
1746664500000|2025-05-08 00:35:00|2436.71|2435.21|2434.64|2433.14|2437.12|2435.62|2434.42|2432.92|0
1746664800000|2025-05-08 00:40:00|2435.04|2433.54|2432.96|2431.46|2435.04|2433.54|2432.96|2431.46|0
1746665100000|2025-05-08 00:45:00|2432.95|2431.45|2435.22|2433.72|2435.22|2433.72|2432.54|2431.04|0
1746665400000|2025-05-08 00:50:00|2435.21|2433.71|2435.41|2433.91|2435.83|2434.33|2434.6|2433.1|0
1746665700000|2025-05-08 00:55:00|2435.42|2433.92|2440.11|2438.61|2441.58|2440.08|2435|2433.5|0
1746666000000|2025-05-08 01:00:00|2440.1|2438.6|2440.13|2438.63|2441.17|2439.67|2438.67|2437.17|0
1746666300000|2025-05-08 01:05:00|2440.53|2439.03|2442.87|2441.37|2443.5|2442|2439.68|2438.18|0
1746666600000|2025-05-08 01:10:00|2442.88|2441.38|2441.86|2440.36|2443.52|2442.02|2441.43|2439.93|0
1746666900000|2025-05-08 01:15:00|2441.85|2440.35|2441.06|2439.56|2442.07|2440.57|2441.03|2439.53|0
1746667200000|2025-05-08 01:20:00|2441.07|2439.57|2441.49|2439.99|2443.16|2441.66|2441.07|2439.57|0
1746667500000|2025-05-08 01:25:00|2441.5|2440|2441.07|2439.57|2441.91|2440.41|2440.64|2439.14|0
1746667800000|2025-05-08 01:30:00|2441.08|2439.58|2443.1|2441.6|2443.93|2442.43|2440.64|2439.14|0
1746668100000|2025-05-08 01:35:00|2443.09|2441.59|2442.47|2440.97|2443.1|2441.6|2442.07|2440.57|0
1746668400000|2025-05-08 01:40:00|2442.26|2440.76|2442.05|2440.55|2442.67|2441.17|2441.83|2440.33|0
1746668700000|2025-05-08 01:45:00|2442.25|2440.75|2442.24|2440.74|2442.47|2440.97|2441.84|2440.34|0
1746669000000|2025-05-08 01:50:00|2442.25|2440.75|2441.41|2439.91|2442.25|2440.75|2441|2439.5|0
1746669300000|2025-05-08 01:55:00|2441.42|2439.92|2440.58|2439.08|2441.83|2440.33|2440.56|2439.06|0
1746669600000|2025-05-08 02:00:00|2440.99|2439.49|2441.82|2440.32|2442.23|2440.73|2440.99|2439.49|0
1746669900000|2025-05-08 02:05:00|2441.83|2440.33|2441.02|2439.52|2442.26|2440.76|2440.6|2439.1|0
1746670200000|2025-05-08 02:10:00|2441.01|2439.51|2441.01|2439.51|2441.83|2440.33|2441.01|2439.51|0
1746670500000|2025-05-08 02:15:00|2441.02|2439.52|2441.45|2439.95|2441.86|2440.36|2441.02|2439.52|0
1746670800000|2025-05-08 02:20:00|2441.85|2440.35|2441.85|2440.35|2442.27|2440.77|2441.44|2439.94|0
1746671100000|2025-05-08 02:25:00|2441.86|2440.36|2442.27|2440.77|2442.27|2440.77|2441.84|2440.34|0
1746671400000|2025-05-08 02:30:00|2442.26|2440.76|2443.1|2441.6|2443.52|2442.02|2442.26|2440.76|0
1746671700000|2025-05-08 02:35:00|2443.09|2441.59|2443.32|2441.82|2443.53|2442.03|2442.68|2441.18|0
1746672000000|2025-05-08 02:40:00|2443.53|2442.03|2442.92|2441.42|2444.37|2442.87|2442.71|2441.21|0
1746672300000|2025-05-08 02:45:00|2442.72|2441.22|2443.53|2442.03|2443.53|2442.03|2442.71|2441.21|0
1746672600000|2025-05-08 02:50:00|2443.52|2442.02|2443.73|2442.23|2443.73|2442.23|2443.51|2442.01|0
1746672900000|2025-05-08 02:55:00|2443.93|2442.43|2444.34|2442.84|2444.34|2442.84|2443.93|2442.43|0
1746673200000|2025-05-08 03:00:00|2444.35|2442.85|2445.18|2443.68|2445.18|2443.68|2444.33|2442.83|0
1746673500000|2025-05-08 03:05:00|2445.17|2443.67|2445.2|2443.7|2445.2|2443.7|2444.77|2443.27|0
1746673800000|2025-05-08 03:10:00|2445.19|2443.69|2445.61|2444.11|2446.03|2444.53|2445.19|2443.69|0
1746674100000|2025-05-08 03:15:00|2445.62|2444.12|2446.24|2444.74|2446.45|2444.95|2445.61|2444.11|0
1746674400000|2025-05-08 03:20:00|2446.44|2444.94|2446.91|2445.41|2447.74|2446.24|2446.05|2444.55|0
1746674700000|2025-05-08 03:25:00|2446.9|2445.4|2446.5|2445|2446.91|2445.41|2446.49|2444.99|0
1746675000000|2025-05-08 03:30:00|2446.49|2444.99|2446.91|2445.41|2447.32|2445.82|2445.88|2444.38|0
1746675300000|2025-05-08 03:35:00|2446.9|2445.4|2446.5|2445|2446.93|2445.43|2446.5|2445|0
1746675600000|2025-05-08 03:40:00|2446.51|2445.01|2446.92|2445.42|2446.92|2445.42|2446.07|2444.57|0
1746675900000|2025-05-08 03:45:00|2447.33|2445.83|2447.34|2445.84|2447.75|2446.25|2446.93|2445.43|0
1746676200000|2025-05-08 03:50:00|2447.35|2445.85|2447.77|2446.27|2448.17|2446.67|2447.34|2445.84|0
1746676500000|2025-05-08 03:55:00|2447.76|2446.26|2447.36|2445.86|2448.17|2446.67|2447.35|2445.85|0
1746676800000|2025-05-08 04:00:00|2447.35|2445.85|2446.53|2445.03|2447.35|2445.85|2446.12|2444.62|0
1746677100000|2025-05-08 04:05:00|2446.54|2445.04|2447.78|2446.28|2447.78|2446.28|2446.53|2445.03|0
1746677400000|2025-05-08 04:10:00|2447.79|2446.29|2447.37|2445.87|2447.79|2446.29|2447.37|2445.87|0
1746677700000|2025-05-08 04:15:00|2447.38|2445.88|2447.39|2445.89|2447.79|2446.29|2447.37|2445.87|0
1746678000000|2025-05-08 04:20:00|2447.38|2445.88|2446.13|2444.63|2447.38|2445.88|2446.13|2444.63|0
1746678300000|2025-05-08 04:25:00|2446.14|2444.64|2445.93|2444.43|2446.14|2444.64|2445.71|2444.21|0
1746678600000|2025-05-08 04:30:00|2446.13|2444.63|2446.14|2444.64|2446.15|2444.65|2445.72|2444.22|0
1746678900000|2025-05-08 04:35:00|2446.15|2444.65|2446.56|2445.06|2446.57|2445.07|2445.74|2444.24|0
1746679200000|2025-05-08 04:40:00|2446.57|2445.07|2447.39|2445.89|2447.8|2446.3|2446.56|2445.06|0
1746679500000|2025-05-08 04:45:00|2447.18|2445.68|2446.98|2445.48|2447.39|2445.89|2446.57|2445.07|0
1746679800000|2025-05-08 04:50:00|2446.97|2445.47|2446.57|2445.07|2447.19|2445.69|2446.18|2444.68|0
1746680100000|2025-05-08 04:55:00|2446.58|2445.08|2446.96|2445.46|2447.8|2446.3|2446.58|2445.08|0
1746680400000|2025-05-08 05:00:00|2446.97|2445.47|2446.96|2445.46|2447.38|2445.88|2446.55|2445.05|0
1746680700000|2025-05-08 05:05:00|2446.97|2445.47|2447.78|2446.28|2447.79|2446.29|2446.96|2445.46|0
1746681000000|2025-05-08 05:10:00|2447.79|2446.29|2447.16|2445.66|2447.99|2446.49|2446.75|2445.25|0
1746681300000|2025-05-08 05:15:00|2446.96|2445.46|2447.15|2445.65|2447.37|2445.87|2446.53|2445.03|0
1746681600000|2025-05-08 05:20:00|2446.95|2445.45|2446.95|2445.45|2447.56|2446.06|2446.94|2445.44|0
1746681900000|2025-05-08 05:25:00|2446.94|2445.44|2446.95|2445.45|2447.37|2445.87|2446.53|2445.03|0
1746682200000|2025-05-08 05:30:00|2446.96|2445.46|2445.29|2443.79|2447.37|2445.87|2445.29|2443.79|0
1746682500000|2025-05-08 05:35:00|2444.88|2443.38|2445.29|2443.79|2445.29|2443.79|2444.06|2442.56|0
1746682800000|2025-05-08 05:40:00|2445.7|2444.2|2445.28|2443.78|2446.11|2444.61|2444.47|2442.97|0
1746683100000|2025-05-08 05:45:00|2444.07|2442.57|2444.88|2443.38|2444.89|2443.39|2444.06|2442.56|0
1746683400000|2025-05-08 05:50:00|2444.89|2443.39|2442.43|2440.93|2444.89|2443.39|2442.43|2440.93|0
1746683700000|2025-05-08 05:55:00|2442.44|2440.94|2442.84|2441.34|2443.25|2441.75|2442.01|2440.51|0
1746684000000|2025-05-08 06:00:00|2442.83|2441.33|2441.18|2439.68|2442.83|2441.33|2440.37|2438.87|0
1746684300000|2025-05-08 06:05:00|2440.77|2439.27|2440.36|2438.86|2441.6|2440.1|2439.96|2438.46|0
1746684600000|2025-05-08 06:10:00|2440.77|2439.27|2440.37|2438.87|2440.78|2439.28|2439.55|2438.05|0
1746684900000|2025-05-08 06:15:00|2440.36|2438.86|2439.94|2438.44|2440.37|2438.87|2439.93|2438.43|0
1746685200000|2025-05-08 06:20:00|2439.93|2438.43|2440.75|2439.25|2440.97|2439.47|2439.93|2438.43|0
1746685500000|2025-05-08 06:25:00|2440.76|2439.26|2440.36|2438.86|2441.18|2439.68|2440.35|2438.85|0
1746685800000|2025-05-08 06:30:00|2440.77|2439.27|2440.88|2439.48|2441.17|2439.67|2439.38|2437.98|14
1746686100000|2025-05-08 06:35:00|2440.63|2439.23|2440.88|2439.48|2440.88|2439.48|2440.63|2439.23|1
1746686400000|2025-05-08 06:40:00|2440.26|2438.86|2440.88|2439.48|2440.88|2439.48|2440.26|2438.86|5
1746686700000|2025-05-08 06:45:00|2441.13|2439.73|2441.63|2440.23|2441.63|2440.23|2441.13|2439.73|0
1746687000000|2025-05-08 06:50:00|2441.38|2439.98|2440.88|2439.48|2441.38|2439.98|2440.13|2438.73|15
1746687300000|2025-05-08 06:55:00|2440.93|2439.43|2440.09|2438.59|2441.32|2439.82|2439.69|2438.19|0
1746687600000|2025-05-08 07:00:00|2440.9|2439.4|2438.56|2438.06|2444.68|2444.18|2435.81|2435.31|2928
1746687900000|2025-05-08 07:05:00|2438.81|2438.31|2445.56|2445.06|2445.93|2445.43|2438.81|2438.31|1704
1746688200000|2025-05-08 07:10:00|2445.68|2445.18|2443.81|2443.31|2446.81|2446.31|2443.56|2443.06|1520
1746688500000|2025-05-08 07:15:00|2444.68|2444.18|2443.56|2443.06|2445.81|2445.31|2441.06|2440.56|1078
1746688800000|2025-05-08 07:20:00|2443.68|2443.18|2441.56|2441.06|2444.06|2443.56|2440.81|2440.31|964
1746689100000|2025-05-08 07:25:00|2441.43|2440.93|2442.18|2441.68|2442.43|2441.93|2437.93|2437.43|843
1746689400000|2025-05-08 07:30:00|2442.31|2441.81|2439.31|2438.81|2443.56|2443.06|2438.43|2437.93|1054
1746689700000|2025-05-08 07:35:00|2439.18|2438.68|2444.81|2444.31|2445.06|2444.56|2438.56|2438.06|767
1746690000000|2025-05-08 07:40:00|2445.06|2444.56|2448.93|2448.43|2449.43|2448.93|2445.06|2444.56|1030
1746690300000|2025-05-08 07:45:00|2449.06|2448.56|2443.81|2443.31|2449.06|2448.56|2443.81|2443.31|664
1746690600000|2025-05-08 07:50:00|2444.3|2443.8|2443.17|2442.67|2444.8|2444.3|2442.05|2441.55|877
1746690900000|2025-05-08 07:55:00|2443.3|2442.8|2442.05|2441.55|2443.55|2443.05|2441.3|2440.8|606
1746691200000|2025-05-08 08:00:00|2441.91|2441.41|2445.41|2444.91|2445.53|2445.03|2441.66|2441.16|696
1746691500000|2025-05-08 08:05:00|2445.53|2445.03|2446.78|2446.28|2447.66|2447.16|2443.16|2442.66|784
1746691800000|2025-05-08 08:10:00|2446.68|2446.18|2447.81|2447.31|2448.31|2447.81|2445.43|2444.93|777
1746692100000|2025-05-08 08:15:00|2447.56|2447.06|2452.31|2451.81|2452.56|2452.06|2447.31|2446.81|996
1746692400000|2025-05-08 08:20:00|2452.26|2451.76|2453.01|2452.51|2453.51|2453.01|2450.01|2449.51|819
1746692700000|2025-05-08 08:25:00|2452.76|2452.26|2454.63|2454.13|2454.76|2454.26|2451.76|2451.26|1027
1746693000000|2025-05-08 08:30:00|2454.99|2454.49|2457.24|2456.74|2457.37|2456.87|2453.87|2453.37|1044
1746693300000|2025-05-08 08:35:00|2457.37|2456.87|2458.37|2457.87|2458.62|2458.12|2456.74|2456.24|1039
1746693600000|2025-05-08 08:40:00|2457.89|2457.39|2456.39|2455.89|2458.14|2457.64|2455.14|2454.64|1288
1746693900000|2025-05-08 08:45:00|2456.14|2455.64|2456.89|2456.39|2457.14|2456.64|2454.39|2453.89|597
1746694200000|2025-05-08 08:50:00|2456.82|2456.32|2456.32|2455.82|2458.44|2457.94|2455.82|2455.32|829
1746694500000|2025-05-08 08:55:00|2456.07|2455.57|2456.07|2455.57|2457.07|2456.57|2454.94|2454.44|461
1746694800000|2025-05-08 09:00:00|2455.97|2455.47|2456.09|2455.59|2456.84|2456.34|2455.22|2454.72|425
1746695100000|2025-05-08 09:05:00|2456.22|2455.72|2454.72|2454.22|2456.47|2455.97|2454.22|2453.72|431
1746695400000|2025-05-08 09:10:00|2455.09|2454.59|2456.09|2455.59|2456.34|2455.84|2454.59|2454.09|367
1746695700000|2025-05-08 09:15:00|2456.34|2455.84|2457.21|2456.71|2457.34|2456.84|2456.09|2455.59|364
1746696000000|2025-05-08 09:20:00|2457.04|2456.54|2457.92|2457.42|2458.42|2457.92|2456.92|2456.42|433
1746696300000|2025-05-08 09:25:00|2457.67|2457.17|2455.54|2455.04|2458.17|2457.67|2454.92|2454.42|413
1746696600000|2025-05-08 09:30:00|2455.44|2454.94|2454.57|2454.07|2456.07|2455.57|2454.57|2454.07|295
1746696900000|2025-05-08 09:35:00|2454.69|2454.19|2454.82|2454.32|2455.57|2455.07|2454.32|2453.82|461
1746697200000|2025-05-08 09:40:00|2455.03|2454.53|2456.78|2456.28|2456.78|2456.28|2454.4|2453.9|303
1746697500000|2025-05-08 09:45:00|2456.53|2456.03|2456.78|2456.28|2457.03|2456.53|2455.65|2455.15|287
1746697800000|2025-05-08 09:50:00|2456.61|2456.11|2457.86|2457.36|2457.98|2457.48|2456.61|2456.11|296
1746698100000|2025-05-08 09:55:00|2457.98|2457.48|2459.61|2459.11|2459.73|2459.23|2457.61|2457.11|457
1746698400000|2025-05-08 10:00:00|2459.65|2459.15|2460.4|2459.9|2461.15|2460.65|2459.15|2458.65|499
1746698700000|2025-05-08 10:05:00|2460.52|2460.02|2460.52|2460.02|2461.65|2461.15|2460.4|2459.9|296
1746699000000|2025-05-08 10:10:00|2460.6|2460.1|2461.6|2461.1|2461.73|2461.23|2460.23|2459.73|357
1746699300000|2025-05-08 10:15:00|2461.48|2460.98|2461.48|2460.98|2461.98|2461.48|2460.48|2459.98|326
1746699600000|2025-05-08 10:20:00|2461.39|2460.89|2461.51|2461.01|2462.26|2461.76|2461.14|2460.64|337
1746699900000|2025-05-08 10:25:00|2461.39|2460.89|2460.64|2460.14|2461.64|2461.14|2460.39|2459.89|252
1746700200000|2025-05-08 10:30:00|2460.62|2460.12|2457.99|2457.49|2460.87|2460.37|2457.87|2457.37|514
1746700500000|2025-05-08 10:35:00|2457.87|2457.37|2459.62|2459.12|2459.87|2459.37|2456.87|2456.37|492
1746700800000|2025-05-08 10:40:00|2459.61|2459.11|2460.73|2460.23|2461.11|2460.61|2459.36|2458.86|259
1746701100000|2025-05-08 10:45:00|2460.86|2460.36|2461.36|2460.86|2462.11|2461.61|2460.86|2460.36|485
1746701400000|2025-05-08 10:50:00|2461.05|2460.55|2460.8|2460.3|2461.3|2460.8|2460.05|2459.55|316
1746701700000|2025-05-08 10:55:00|2461.17|2460.67|2461.05|2460.55|2461.67|2461.17|2460.8|2460.3|257
1746702000000|2025-05-08 11:00:00|2461.26|2460.76|2460.26|2459.76|2462.51|2462.01|2459.26|2458.76|489
1746702300000|2025-05-08 11:05:00|2460.38|2459.88|2459.01|2458.51|2461.63|2461.13|2459.01|2458.51|250
1746702600000|2025-05-08 11:10:00|2458.96|2458.46|2460.83|2460.33|2460.83|2460.33|2458.46|2457.96|209
1746702900000|2025-05-08 11:15:00|2460.96|2460.46|2459.08|2458.58|2460.96|2460.46|2458.71|2458.21|218
1746703200000|2025-05-08 11:20:00|2459.3|2458.8|2459.68|2459.18|2460.3|2459.8|2458.68|2458.18|234
1746703500000|2025-05-08 11:25:00|2459.55|2459.05|2459.55|2459.05|2460.68|2460.18|2459.55|2459.05|191
1746703800000|2025-05-08 11:30:00|2459.68|2459.18|2457.93|2457.43|2459.68|2459.18|2457.43|2456.93|374
1746704100000|2025-05-08 11:35:00|2458.18|2457.68|2458.05|2457.55|2458.43|2457.93|2457.18|2456.68|159
1746704400000|2025-05-08 11:40:00|2458.13|2457.63|2458.26|2457.76|2458.26|2457.76|2457.51|2457.01|244
1746704700000|2025-05-08 11:45:00|2458.38|2457.88|2459.26|2458.76|2459.38|2458.88|2458.38|2457.88|217
1746705000000|2025-05-08 11:50:00|2459.19|2458.69|2459.69|2459.19|2459.94|2459.44|2458.69|2458.19|602
1746705300000|2025-05-08 11:55:00|2459.81|2459.31|2460.19|2459.69|2460.81|2460.31|2459.69|2459.19|345
1746705600000|2025-05-08 12:00:00|2460.16|2459.66|2462.16|2461.66|2462.41|2461.91|2459.91|2459.41|263
1746705900000|2025-05-08 12:05:00|2462.41|2461.91|2461.41|2460.91|2462.91|2462.41|2461.28|2460.78|281
1746706200000|2025-05-08 12:10:00|2461.2|2460.7|2459.82|2459.32|2461.2|2460.7|2459.45|2458.95|266
1746706500000|2025-05-08 12:15:00|2459.95|2459.45|2458.95|2458.45|2459.95|2459.45|2458.95|2458.45|303
1746706800000|2025-05-08 12:20:00|2459.03|2458.53|2458.4|2457.9|2460.03|2459.53|2458.03|2457.53|258
1746707100000|2025-05-08 12:25:00|2458.53|2458.03|2459.03|2458.53|2459.53|2459.03|2458.4|2457.9|263
1746707400000|2025-05-08 12:30:00|2458.92|2458.42|2457.42|2456.92|2458.92|2458.42|2457.17|2456.67|435
1746707700000|2025-05-08 12:35:00|2457.29|2456.79|2449.42|2448.92|2457.29|2456.79|2449.29|2448.79|1598
1746708000000|2025-05-08 12:40:00|2449.65|2449.15|2452.9|2452.4|2453.15|2452.65|2448.65|2448.15|647
1746708300000|2025-05-08 12:45:00|2452.77|2452.27|2453.52|2453.02|2454.4|2453.9|2452.52|2452.02|427
1746708600000|2025-05-08 12:50:00|2453.24|2452.74|2452.37|2451.87|2454.12|2453.62|2452.12|2451.62|324
1746708900000|2025-05-08 12:55:00|2452.12|2451.62|2451.12|2450.62|2452.37|2451.87|2450.99|2450.49|333
1746709200000|2025-05-08 13:00:00|2451.37|2450.87|2452.12|2451.62|2452.87|2452.37|2450.87|2450.37|448
1746709500000|2025-05-08 13:05:00|2451.99|2451.49|2454.49|2453.99|2454.62|2454.12|2451.87|2451.37|616
1746709800000|2025-05-08 13:10:00|2454.22|2453.72|2452.85|2452.35|2454.35|2453.85|2452.6|2452.1|298
1746710100000|2025-05-08 13:15:00|2453.1|2452.6|2454.35|2453.85|2454.35|2453.85|2452.6|2452.1|390
1746710400000|2025-05-08 13:20:00|2454.63|2454.13|2456.13|2455.63|2456.38|2455.88|2454.38|2453.88|375
1746710700000|2025-05-08 13:25:00|2456.5|2456|2457.13|2456.63|2457.25|2456.75|2455.75|2455.25|298
1746711000000|2025-05-08 13:30:00|2457.04|2456.54|2453.54|2453.04|2458.04|2457.54|2452.91|2452.41|592
1746711300000|2025-05-08 13:35:00|2453.29|2452.79|2452.91|2452.41|2454.79|2454.29|2452.54|2452.04|421
1746711600000|2025-05-08 13:40:00|2453.11|2452.61|2451.86|2451.36|2454.24|2453.74|2451.74|2451.24|571
1746711900000|2025-05-08 13:45:00|2451.99|2451.49|2451.11|2450.61|2452.24|2451.74|2450.49|2449.99|601
1746712200000|2025-05-08 13:50:00|2451|2450.5|2451.25|2450.75|2452.13|2451.63|2450.38|2449.88|455
1746712500000|2025-05-08 13:55:00|2451.13|2450.63|2452.5|2452|2452.88|2452.38|2450.13|2449.63|1842
1746712800000|2025-05-08 14:00:00|2452.27|2451.77|2448.77|2448.27|2452.27|2451.77|2448.52|2448.02|703
1746713100000|2025-05-08 14:05:00|2448.65|2448.15|2444.9|2444.4|2448.77|2448.27|2444.15|2443.65|727
1746713400000|2025-05-08 14:10:00|2444.77|2444.27|2445.02|2444.52|2445.64|2445.14|2442.52|2442.02|745
1746713700000|2025-05-08 14:15:00|2444.89|2444.39|2446.77|2446.27|2447.39|2446.89|2444.77|2444.27|512
1746714000000|2025-05-08 14:20:00|2446.59|2446.09|2447.34|2446.84|2447.59|2447.09|2445.34|2444.84|809
1746714300000|2025-05-08 14:25:00|2447.21|2446.71|2449.59|2449.09|2449.84|2449.34|2447.21|2446.71|505
1746714600000|2025-05-08 14:30:00|2449.8|2449.3|2449.42|2448.92|2451.05|2450.55|2448.8|2448.3|662
1746714900000|2025-05-08 14:35:00|2449.55|2449.05|2445.05|2444.55|2450.17|2449.67|2444.8|2444.3|604
1746715200000|2025-05-08 14:40:00|2445.12|2444.62|2445.37|2444.87|2445.37|2444.87|2443.37|2442.87|895
1746715500000|2025-05-08 14:45:00|2445.74|2445.24|2443.99|2443.49|2446.49|2445.99|2443.87|2443.37|663
1746715800000|2025-05-08 14:50:00|2443.54|2443.04|2445.67|2445.17|2449.42|2448.92|2442.67|2442.17|766
1746716100000|2025-05-08 14:55:00|2445.79|2445.29|2447.04|2446.54|2448.67|2448.17|2444.42|2443.92|858
1746716400000|2025-05-08 15:00:00|2447.27|2446.77|2444.9|2444.4|2448.02|2447.52|2444.65|2444.15|784
1746716700000|2025-05-08 15:05:00|2445.02|2444.52|2447.77|2447.27|2448.4|2447.9|2444.77|2444.27|640
1746717000000|2025-05-08 15:10:00|2447.73|2447.23|2448.36|2447.86|2448.73|2448.23|2447.11|2446.61|762
1746717300000|2025-05-08 15:15:00|2448.11|2447.61|2446.86|2446.36|2448.11|2447.61|2446.36|2445.86|1267
1746717600000|2025-05-08 15:20:00|2447.04|2446.54|2450.62|2449.12|2450.79|2450.29|2446.79|2446.29|2816
1746717900000|2025-05-08 15:25:00|2450.63|2449.13|2450.44|2448.94|2452.35|2450.85|2450.21|2448.71|884
1746718200000|2025-05-08 15:30:00|2450.64|2449.14|2451.49|2450.09|2451.49|2450.09|2447.99|2446.59|307
1746718500000|2025-05-08 15:35:00|2451.86|2450.46|2451.86|2450.46|2451.86|2450.46|2449.36|2447.96|232
1746718800000|2025-05-08 15:40:00|2452.24|2450.84|2456.36|2454.96|2456.49|2455.09|2452.24|2450.84|70
1746719100000|2025-05-08 15:45:00|2456.24|2454.84|2457.11|2455.71|2457.61|2456.21|2455.86|2454.46|29
1746719400000|2025-05-08 15:50:00|2456.86|2455.46|2456.36|2454.96|2457.24|2455.84|2456.24|2454.84|18
1746719700000|2025-05-08 15:55:00|2456.74|2455.34|2455.79|2454.29|2456.74|2455.34|2454.86|2453.46|73
1746720000000|2025-05-08 16:00:00|2455.8|2454.3|2457.05|2455.55|2457.87|2456.37|2455.78|2454.28|0
1746720300000|2025-05-08 16:05:00|2457.06|2455.56|2458.51|2457.01|2458.71|2457.21|2457.04|2455.54|0
1746720600000|2025-05-08 16:10:00|2458.72|2457.22|2458.72|2457.22|2459.13|2457.63|2457.02|2455.52|0
1746720900000|2025-05-08 16:15:00|2458.71|2457.21|2459.95|2458.45|2460.38|2458.88|2458.71|2457.21|0
1746721200000|2025-05-08 16:20:00|2459.96|2458.46|2458.92|2457.42|2460.38|2458.88|2458.29|2456.79|0
1746721500000|2025-05-08 16:25:00|2459.12|2457.62|2457.05|2455.55|2459.13|2457.63|2456.64|2455.14|0
1746721800000|2025-05-08 16:30:00|2457.06|2455.56|2457.47|2455.97|2457.9|2456.4|2456.63|2455.13|0
1746722100000|2025-05-08 16:35:00|2457.48|2455.98|2458.73|2457.23|2458.74|2457.24|2457.06|2455.56|0
1746722400000|2025-05-08 16:40:00|2458.93|2457.43|2459.98|2458.48|2459.99|2458.49|2457.9|2456.4|0
1746722700000|2025-05-08 16:45:00|2459.57|2458.07|2461.22|2459.72|2461.24|2459.74|2459.15|2457.65|0
1746723000000|2025-05-08 16:50:00|2461.23|2459.73|2461.65|2460.15|2461.67|2460.17|2460.81|2459.31|0
1746723300000|2025-05-08 16:55:00|2461.64|2460.14|2460.43|2458.93|2461.65|2460.15|2460.02|2458.52|0
1746723600000|2025-05-08 17:00:00|2460.44|2458.94|2459.97|2458.47|2460.85|2459.35|2459.57|2458.07|0
1746723900000|2025-05-08 17:05:00|2459.96|2458.46|2459.54|2458.04|2460.81|2459.31|2459.54|2458.04|0
1746724200000|2025-05-08 17:10:00|2459.14|2457.64|2458.72|2457.22|2459.55|2458.05|2457.89|2456.39|0
1746724500000|2025-05-08 17:15:00|2458.73|2457.23|2457.9|2456.4|2458.74|2457.24|2457.89|2456.39|0
1746724800000|2025-05-08 17:20:00|2457.91|2456.41|2459.56|2458.06|2459.56|2458.06|2457.06|2455.56|0
1746725100000|2025-05-08 17:25:00|2459.55|2458.05|2458.3|2456.8|2459.55|2458.05|2457.68|2456.18|0
1746725400000|2025-05-08 17:30:00|2458.31|2456.81|2456.83|2455.33|2459.94|2458.44|2456.61|2455.11|0
1746725700000|2025-05-08 17:35:00|2457.03|2455.53|2457.04|2455.54|2457.87|2456.37|2456.18|2454.68|0
1746726000000|2025-05-08 17:40:00|2457.03|2455.53|2457.85|2456.35|2457.86|2456.36|2456.61|2455.11|0
1746726300000|2025-05-08 17:45:00|2457.84|2456.34|2457.83|2456.33|2457.85|2456.35|2456.98|2455.48|0
1746726600000|2025-05-08 17:50:00|2457.82|2456.32|2457.85|2456.35|2458.67|2457.17|2456.99|2455.49|0
1746726900000|2025-05-08 17:55:00|2457.84|2456.34|2455.3|2453.8|2457.85|2456.35|2454.89|2453.39|0
1746727200000|2025-05-08 18:00:00|2454.89|2453.39|2455.7|2454.2|2456.14|2454.64|2454.88|2453.38|0
1746727500000|2025-05-08 18:05:00|2455.91|2454.41|2457.38|2455.88|2457.39|2455.89|2455.7|2454.2|0
1746727800000|2025-05-08 18:10:00|2457.39|2455.89|2457.39|2455.89|2457.81|2456.31|2456.54|2455.04|0
1746728100000|2025-05-08 18:15:00|2457.19|2455.69|2457.83|2456.33|2458.25|2456.75|2456.98|2455.48|0
1746728400000|2025-05-08 18:20:00|2457.82|2456.32|2456.56|2455.06|2457.84|2456.34|2456.14|2454.64|0
1746728700000|2025-05-08 18:25:00|2456.57|2455.07|2456.96|2455.46|2457.41|2455.91|2456.54|2455.04|0
1746729000000|2025-05-08 18:30:00|2456.97|2455.47|2458.27|2456.77|2458.27|2456.77|2456.97|2455.47|0
1746729300000|2025-05-08 18:35:00|2458.28|2456.78|2458.67|2457.17|2459.1|2457.6|2458.27|2456.77|0
1746729600000|2025-05-08 18:40:00|2459.07|2457.57|2459.5|2458|2459.51|2458.01|2458.66|2457.16|0
1746729900000|2025-05-08 18:45:00|2459.3|2457.8|2459.07|2457.57|2459.5|2458|2459.07|2457.57|0
1746730200000|2025-05-08 18:50:00|2458.86|2457.36|2458.24|2456.74|2458.86|2457.36|2457.8|2456.3|0
1746730500000|2025-05-08 18:55:00|2458.23|2456.73|2457.8|2456.3|2458.66|2457.16|2457.8|2456.3|0
1746730800000|2025-05-08 19:00:00|2457.81|2456.31|2457.39|2455.89|2457.81|2456.31|2456.53|2455.03|0
1746731100000|2025-05-08 19:05:00|2457.4|2455.9|2456.94|2455.44|2457.6|2456.1|2456.53|2455.03|0
1746731400000|2025-05-08 19:10:00|2456.95|2455.45|2456.95|2455.45|2457.37|2455.87|2456.51|2455.01|0
1746731700000|2025-05-08 19:15:00|2456.94|2455.44|2459.01|2457.51|2459.01|2457.51|2456.53|2455.03|0
1746732000000|2025-05-08 19:20:00|2458.81|2457.31|2460.3|2458.8|2461.14|2459.64|2458.81|2457.31|0
1746732300000|2025-05-08 19:25:00|2460.29|2458.79|2460.71|2459.21|2461.16|2459.66|2459.66|2458.16|0
1746732600000|2025-05-08 19:30:00|2460.72|2459.22|2460.27|2458.77|2461.13|2459.63|2459.85|2458.35|0
1746732900000|2025-05-08 19:35:00|2460.28|2458.78|2458.57|2457.07|2460.28|2458.78|2458.56|2457.06|0
1746733200000|2025-05-08 19:40:00|2458.56|2457.06|2458.12|2456.62|2458.57|2457.07|2457.71|2456.21|0
1746733500000|2025-05-08 19:45:00|2458.13|2456.63|2456.24|2454.74|2458.13|2456.63|2455.61|2454.11|0
1746733800000|2025-05-08 19:50:00|2456.44|2454.94|2453.43|2451.93|2456.44|2454.94|2453.04|2451.54|0
1746734100000|2025-05-08 19:55:00|2453.44|2451.94|2451.76|2450.26|2453.45|2451.95|2451.32|2449.82|0
1746734400000|2025-05-08 20:00:00|2452.53|2451.03|2454.13|2452.63|2454.63|2453.13|2451.99|2450.49|0
1746734700000|2025-05-08 20:05:00|2454.12|2452.62|2454.55|2453.05|2454.55|2453.05|2453.83|2452.33|0
1746735000000|2025-05-08 20:10:00|2454.54|2453.04|2452.11|2450.61|2454.54|2453.04|2452.11|2450.61|0
1746735300000|2025-05-08 20:15:00|2452.12|2450.62|2452.66|2451.16|2452.74|2451.24|2452.12|2450.62|0
1746735600000|2025-05-08 20:20:00|2452.74|2451.24|2452.03|2450.53|2452.82|2451.32|2451.82|2450.32|0
1746735900000|2025-05-08 20:25:00|2452.02|2450.52|2452.19|2450.69|2452.36|2450.86|2451.82|2450.32|0
1746736200000|2025-05-08 20:30:00|2452.2|2450.7|2452.74|2451.24|2452.82|2451.32|2452.19|2450.69|0
1746736500000|2025-05-08 20:35:00|2452.66|2451.16|2452.66|2451.16|2452.66|2451.16|2452.19|2450.69|0
1746736800000|2025-05-08 20:40:00|2452.65|2451.15|2452.74|2451.24|2453.2|2451.7|2452.57|2451.07|0
1746737100000|2025-05-08 20:45:00|2452.82|2451.32|2453.2|2451.7|2453.2|2451.7|2452.74|2451.24|0
1746737400000|2025-05-08 20:50:00|2453.12|2451.62|2453.08|2451.58|2453.29|2451.79|2452.82|2451.32|0
1746737700000|2025-05-08 20:55:00|2453.07|2451.57|2452.07|2450.57|2453.29|2451.79|2451.35|2449.85|0
1746738000000|2025-05-08 21:00:00|2452.08|2450.58|2452.66|2451.16|2452.7|2451.2|2452.08|2450.58|0
1746738300000|2025-05-08 21:05:00|2452.7|2451.2|2452.81|2451.31|2452.93|2451.43|2452.66|2451.16|0
1746738600000|2025-05-08 21:10:00|2452.85|2451.35|2452.76|2451.26|2452.89|2451.39|2452.64|2451.14|0
1746738900000|2025-05-08 21:15:00|2452.68|2451.18|2452.76|2451.26|2452.97|2451.47|2452.68|2451.18|0
1746739200000|2025-05-08 21:20:00|2452.77|2451.27|2452.97|2451.47|2453.02|2451.52|2452.77|2451.27|0
1746739500000|2025-05-08 21:25:00|2452.98|2451.48|2453.18|2451.68|2453.27|2451.77|2452.97|2451.47|0
1746739800000|2025-05-08 21:30:00|2453.19|2451.69|2453.65|2452.15|2453.65|2452.15|2453.19|2451.69|0
1746740100000|2025-05-08 21:35:00|2453.64|2452.14|2453.44|2451.94|2453.64|2452.14|2453.44|2451.94|0
1746740400000|2025-05-08 21:40:00|2453.6|2452.1|2453.27|2451.77|2453.69|2452.19|2453.27|2451.77|0
1746740700000|2025-05-08 21:45:00|2453.31|2451.81|2453.6|2452.1|2453.65|2452.15|2453.23|2451.73|0
1746741000000|2025-05-08 21:50:00|2453.56|2452.06|2453.56|2452.06|2453.65|2452.15|2453.48|2451.98|0
1746741300000|2025-05-08 21:55:00|2453.52|2452.02|2453.6|2452.1|2453.65|2452.15|2453.35|2451.85|0
1746741600000|2025-05-08 22:00:00|2453.59|2452.09|2451.72|2450.22|2453.77|2452.27|2451.67|2450.17|0
1746741900000|2025-05-08 22:05:00|2451.71|2450.21|2452.01|2450.51|2452.39|2450.89|2451.55|2450.05|0
1746742200000|2025-05-08 22:10:00|2452.05|2450.55|2452.3|2450.8|2452.47|2450.97|2451.55|2450.05|0
1746742500000|2025-05-08 22:15:00|2452.34|2450.84|2452.3|2450.8|2453.02|2451.52|2452.3|2450.8|0
1746742800000|2025-05-08 22:20:00|2452.31|2450.81|2452.3|2450.8|2452.39|2450.89|2452.01|2450.51|0
1746743100000|2025-05-08 22:25:00|2452.34|2450.84|2452.47|2450.97|2452.72|2451.22|2452.05|2450.55|0
1746743400000|2025-05-08 22:30:00|2452.46|2450.96|2451.38|2449.88|2452.46|2450.96|2451.13|2449.63|0
1746743700000|2025-05-08 22:35:00|2451.46|2449.96|2451.84|2450.34|2451.92|2450.42|2451.3|2449.8|0
1746744000000|2025-05-08 22:40:00|2451.8|2450.3|2452.64|2451.14|2452.68|2451.18|2451.63|2450.13|0
1746744300000|2025-05-08 22:45:00|2452.55|2451.05|2452.43|2450.93|2452.6|2451.1|2452.01|2450.51|0
1746744600000|2025-05-08 22:50:00|2452.47|2450.97|2452.39|2450.89|2452.47|2450.97|2452.22|2450.72|0
1746744900000|2025-05-08 22:55:00|2452.34|2450.84|2452.39|2450.89|2452.43|2450.93|2452.18|2450.68|0
1746745200000|2025-05-08 23:00:00|2452.34|2450.84|2451.84|2450.34|2452.77|2451.27|2451.55|2450.05|0
1746745500000|2025-05-08 23:05:00|2451.8|2450.3|2452.39|2450.89|2452.6|2451.1|2451.72|2450.22|0
1746745800000|2025-05-08 23:10:00|2452.34|2450.84|2452.77|2451.27|2453.02|2451.52|2452.26|2450.76|0
1746746100000|2025-05-08 23:15:00|2452.76|2451.26|2452.47|2450.97|2452.85|2451.35|2452.3|2450.8|0
1746746400000|2025-05-08 23:20:00|2452.43|2450.93|2451.72|2450.22|2452.47|2450.97|2451.59|2450.09|0
1746746700000|2025-05-08 23:25:00|2451.71|2450.21|2451.21|2449.71|2451.76|2450.26|2450.75|2449.25|0
1746747000000|2025-05-08 23:30:00|2451.3|2449.8|2450.16|2448.66|2451.55|2450.05|2450.16|2448.66|0
1746747300000|2025-05-08 23:35:00|2450.2|2448.7|2450.16|2448.66|2450.58|2449.08|2449.66|2448.16|0
1746747600000|2025-05-08 23:40:00|2450.12|2448.62|2450.04|2448.54|2450.41|2448.91|2449.83|2448.33|0
1746747900000|2025-05-08 23:45:00|2450.08|2448.58|2450.04|2448.54|2450.58|2449.08|2449.83|2448.33|0
1746748200000|2025-05-08 23:50:00|2450.08|2448.58|2450.67|2449.17|2450.71|2449.21|2449.74|2448.24|0
1746748500000|2025-05-08 23:55:00|2450.71|2449.21|2450.46|2448.96|2450.75|2449.25|2449.53|2448.03|0
1746748800000|2025-05-09 00:00:00|2450.45|2448.95|2449.99|2448.49|2450.5|2449|2448.94|2447.44|0
1746749100000|2025-05-09 00:05:00|2450|2448.5|2449.45|2447.95|2450.12|2448.62|2449.28|2447.78|0
1746749400000|2025-05-09 00:10:00|2449.44|2447.94|2448.65|2447.15|2449.57|2448.07|2448.57|2447.07|0
1746749700000|2025-05-09 00:15:00|2448.61|2447.11|2448.11|2446.61|2448.9|2447.4|2447.3|2445.8|0
1746750000000|2025-05-09 00:20:00|2448.12|2446.62|2448.94|2447.44|2449.75|2448.25|2448.11|2446.61|0
1746750300000|2025-05-09 00:25:00|2448.95|2447.45|2448.07|2446.57|2449.35|2447.85|2447.65|2446.15|0
1746750600000|2025-05-09 00:30:00|2448.08|2446.58|2448.9|2447.4|2449.94|2448.44|2448.08|2446.58|0
1746750900000|2025-05-09 00:35:00|2448.91|2447.41|2448.48|2446.98|2448.91|2447.41|2447.23|2445.73|0
1746751200000|2025-05-09 00:40:00|2448.69|2447.19|2449.13|2447.63|2449.33|2447.83|2448.49|2446.99|0
1746751500000|2025-05-09 00:45:00|2448.93|2447.43|2449.33|2447.83|2449.76|2448.26|2448.5|2447|0
1746751800000|2025-05-09 00:50:00|2449.13|2447.63|2449.75|2448.25|2450.16|2448.66|2449.13|2447.63|0
1746752100000|2025-05-09 00:55:00|2449.76|2448.26|2449.76|2448.26|2450.17|2448.67|2449.55|2448.05|0
1746752400000|2025-05-09 01:00:00|2449.77|2448.27|2449.56|2448.06|2450.18|2448.68|2449.35|2447.85|0
1746752700000|2025-05-09 01:05:00|2449.55|2448.05|2449.76|2448.26|2450.38|2448.88|2449.34|2447.84|0
1746753000000|2025-05-09 01:10:00|2449.56|2448.06|2450.19|2448.69|2450.6|2449.1|2449.34|2447.84|0
1746753300000|2025-05-09 01:15:00|2450.6|2449.1|2451.03|2449.53|2451.04|2449.54|2450.39|2448.89|0
1746753600000|2025-05-09 01:20:00|2451.44|2449.94|2452.65|2451.15|2452.66|2451.16|2451.03|2449.53|0
1746753900000|2025-05-09 01:25:00|2452.66|2451.16|2454.3|2452.8|2454.3|2452.8|2452.65|2451.15|0
1746754200000|2025-05-09 01:30:00|2454.29|2452.79|2454.7|2453.2|2455.11|2453.61|2453.89|2452.39|0
1746754500000|2025-05-09 01:35:00|2454.29|2452.79|2453.67|2452.17|2454.71|2453.21|2453.46|2451.96|0
1746754800000|2025-05-09 01:40:00|2453.88|2452.38|2453.09|2451.59|2453.88|2452.38|2452.66|2451.16|0
1746755100000|2025-05-09 01:45:00|2453.08|2451.58|2452.48|2450.98|2453.08|2451.58|2451.86|2450.36|0
1746755400000|2025-05-09 01:50:00|2452.28|2450.78|2452.27|2450.77|2452.69|2451.19|2452.27|2450.77|0
1746755700000|2025-05-09 01:55:00|2452.28|2450.78|2453.11|2451.61|2453.11|2451.61|2452.28|2450.78|0
1746756000000|2025-05-09 02:00:00|2453.12|2451.62|2452.69|2451.19|2453.32|2451.82|2452.68|2451.18|0
1746756300000|2025-05-09 02:05:00|2452.89|2451.39|2452.29|2450.79|2453.1|2451.6|2452.28|2450.78|0
1746756600000|2025-05-09 02:10:00|2452.49|2450.99|2453.12|2451.62|2453.12|2451.62|2452.29|2450.79|0
1746756900000|2025-05-09 02:15:00|2452.31|2450.81|2454.37|2452.87|2454.39|2452.89|2452.31|2450.81|0
1746757200000|2025-05-09 02:20:00|2454.38|2452.88|2454.58|2453.08|2454.78|2453.28|2454.36|2452.86|0
1746757500000|2025-05-09 02:25:00|2454.38|2452.88|2455.2|2453.7|2455.62|2454.12|2454.37|2452.87|0
1746757800000|2025-05-09 02:30:00|2455.21|2453.71|2455.62|2454.12|2456.03|2454.53|2455.21|2453.71|0
1746758100000|2025-05-09 02:35:00|2455.63|2454.13|2456.05|2454.55|2456.46|2454.96|2455.62|2454.12|0
1746758400000|2025-05-09 02:40:00|2456.25|2454.75|2456.46|2454.96|2456.47|2454.97|2456.04|2454.54|0
1746758700000|2025-05-09 02:45:00|2456.05|2454.55|2456.25|2454.75|2456.46|2454.96|2456.05|2454.55|0
1746759000000|2025-05-09 02:50:00|2456.24|2454.74|2454.37|2452.87|2456.24|2454.74|2453.55|2452.05|0
1746759300000|2025-05-09 02:55:00|2454.17|2452.67|2453.1|2451.6|2454.37|2452.87|2452.69|2451.19|0
1746759600000|2025-05-09 03:00:00|2453.09|2451.59|2452.27|2450.77|2453.11|2451.61|2450.79|2449.29|0
1746759900000|2025-05-09 03:05:00|2452.28|2450.78|2453.14|2451.64|2453.55|2452.05|2452.28|2450.78|0
1746760200000|2025-05-09 03:10:00|2453.55|2452.05|2453.97|2452.47|2453.98|2452.48|2453.13|2451.63|0
1746760500000|2025-05-09 03:15:00|2453.96|2452.46|2453.34|2451.84|2453.97|2452.47|2453.14|2451.64|0
1746760800000|2025-05-09 03:20:00|2453.13|2451.63|2453.34|2451.84|2453.55|2452.05|2453.13|2451.63|0
1746761100000|2025-05-09 03:25:00|2453.33|2451.83|2452.71|2451.21|2453.34|2451.84|2452.3|2450.8|0
1746761400000|2025-05-09 03:30:00|2452.91|2451.41|2453.12|2451.62|2453.12|2451.62|2452.29|2450.79|0
1746761700000|2025-05-09 03:35:00|2452.92|2451.42|2453.14|2451.64|2453.55|2452.05|2452.91|2451.41|0
1746762000000|2025-05-09 03:40:00|2452.94|2451.44|2452.72|2451.22|2453.13|2451.63|2452.3|2450.8|0
1746762300000|2025-05-09 03:45:00|2452.73|2451.23|2453.55|2452.05|2453.57|2452.07|2452.73|2451.23|0
1746762600000|2025-05-09 03:50:00|2453.56|2452.06|2453.98|2452.48|2454.39|2452.89|2453.55|2452.05|0
1746762900000|2025-05-09 03:55:00|2453.99|2452.49|2453.98|2452.48|2454.4|2452.9|2453.98|2452.48|0
1746763200000|2025-05-09 04:00:00|2453.99|2452.49|2454.39|2452.89|2454.4|2452.9|2453.57|2452.07|0
1746763500000|2025-05-09 04:05:00|2454.19|2452.69|2454.39|2452.89|2454.4|2452.9|2453.98|2452.48|0
1746763800000|2025-05-09 04:10:00|2453.98|2452.48|2454.39|2452.89|2454.39|2452.89|2453.98|2452.48|0
1746764100000|2025-05-09 04:15:00|2454.6|2453.1|2454.17|2452.67|2454.81|2453.31|2453.96|2452.46|0
1746764400000|2025-05-09 04:20:00|2453.97|2452.47|2453.15|2451.65|2453.97|2452.47|2453.15|2451.65|0
1746764700000|2025-05-09 04:25:00|2453.36|2451.86|2453.97|2452.47|2453.97|2452.47|2453.36|2451.86|0
1746765000000|2025-05-09 04:30:00|2453.96|2452.46|2454.38|2452.88|2454.38|2452.88|2453.56|2452.06|0
1746765300000|2025-05-09 04:35:00|2454.58|2453.08|2454.99|2453.49|2454.99|2453.49|2454.57|2453.07|0
1746765600000|2025-05-09 04:40:00|2454.79|2453.29|2455.2|2453.7|2455.2|2453.7|2454.78|2453.28|0
1746765900000|2025-05-09 04:45:00|2455.21|2453.71|2455.82|2454.32|2456.03|2454.53|2455.2|2453.7|0
1746766200000|2025-05-09 04:50:00|2456.03|2454.53|2456.44|2454.94|2456.44|2454.94|2455.61|2454.11|0
1746766500000|2025-05-09 04:55:00|2456.43|2454.93|2455.61|2454.11|2456.43|2454.93|2454.79|2453.29|0
1746766800000|2025-05-09 05:00:00|2455.6|2454.1|2455.18|2453.68|2456.02|2454.52|2455.18|2453.68|0
1746767100000|2025-05-09 05:05:00|2455.17|2453.67|2455.58|2454.08|2456|2454.5|2455.17|2453.67|0
1746767400000|2025-05-09 05:10:00|2455.37|2453.87|2456.19|2454.69|2456.4|2454.9|2455.37|2453.87|0
1746767700000|2025-05-09 05:15:00|2456.39|2454.89|2455.16|2453.66|2456.82|2455.32|2455.16|2453.66|0
1746768000000|2025-05-09 05:20:00|2455.17|2453.67|2454.75|2453.25|2455.17|2453.67|2454.33|2452.83|0
1746768300000|2025-05-09 05:25:00|2454.95|2453.45|2454.73|2453.23|2455.15|2453.65|2454.31|2452.81|0
1746768600000|2025-05-09 05:30:00|2454.74|2453.24|2455.18|2453.68|2457.23|2455.73|2454.73|2453.23|0
1746768900000|2025-05-09 05:35:00|2454.77|2453.27|2454.34|2452.84|2455.18|2453.68|2453.93|2452.43|0
1746769200000|2025-05-09 05:40:00|2454.33|2452.83|2454.76|2453.26|2454.77|2453.27|2454.33|2452.83|0
1746769500000|2025-05-09 05:45:00|2454.77|2453.27|2455.6|2454.1|2455.6|2454.1|2454.75|2453.25|0
1746769800000|2025-05-09 05:50:00|2455.59|2454.09|2455.2|2453.7|2455.59|2454.09|2454.77|2453.27|0
1746770100000|2025-05-09 05:55:00|2455.61|2454.11|2456.43|2454.93|2456.84|2455.34|2455.61|2454.11|0
1746770400000|2025-05-09 06:00:00|2456.63|2455.13|2458.85|2457.35|2459.28|2457.78|2456.63|2455.13|0
1746770700000|2025-05-09 06:05:00|2458.86|2457.36|2458.85|2457.35|2459.27|2457.77|2458.44|2456.94|0
1746771000000|2025-05-09 06:10:00|2458.84|2457.34|2459.25|2457.75|2459.26|2457.76|2458.03|2456.53|0
1746771300000|2025-05-09 06:15:00|2459.24|2457.74|2458.03|2456.53|2459.25|2457.75|2457.62|2456.12|0
1746771600000|2025-05-09 06:20:00|2458.04|2456.54|2458.42|2456.92|2459.04|2457.54|2458.03|2456.53|0
1746771900000|2025-05-09 06:25:00|2458.43|2456.93|2458.01|2456.51|2458.83|2457.33|2458.01|2456.51|0
1746772200000|2025-05-09 06:30:00|2458.02|2456.52|2460.01|2458.61|2460.51|2459.11|2458.01|2456.51|15
1746772500000|2025-05-09 06:35:00|2459.51|2458.11|2459.64|2458.24|2459.64|2458.24|2457.89|2456.49|5
1746772800000|2025-05-09 06:40:00|2459.01|2457.61|2458.01|2456.61|2459.01|2457.61|2456.51|2455.11|3
1746773400000|2025-05-09 06:50:00|2457.64|2456.24|2457.14|2455.74|2457.64|2456.24|2457.14|2455.74|0
1746773700000|2025-05-09 06:55:00|2457.19|2455.69|2457.2|2455.7|2457.2|2455.7|2455.97|2454.47|0
1746774000000|2025-05-09 07:00:00|2457.23|2455.73|2458.19|2457.69|2460.31|2459.81|2455.31|2454.81|2154
1746774300000|2025-05-09 07:05:00|2458.06|2457.56|2463.19|2462.69|2464.44|2463.94|2457.44|2456.94|1525
1746774600000|2025-05-09 07:10:00|2462.94|2462.44|2464.94|2464.44|2467.06|2466.56|2461.69|2461.19|1306
1746774900000|2025-05-09 07:15:00|2465.19|2464.69|2461.19|2460.69|2465.81|2465.31|2460.69|2460.19|965
1746775200000|2025-05-09 07:20:00|2461.35|2460.85|2462.6|2462.1|2463.1|2462.6|2459.6|2459.1|592
1746775500000|2025-05-09 07:25:00|2462.85|2462.35|2465.1|2464.6|2465.22|2464.72|2461.6|2461.1|532
1746775800000|2025-05-09 07:30:00|2464.88|2464.38|2462.38|2461.88|2465.38|2464.88|2462.13|2461.63|447
1746776100000|2025-05-09 07:35:00|2462.13|2461.63|2461.13|2460.63|2463.25|2462.75|2460.13|2459.63|400
1746776400000|2025-05-09 07:40:00|2461.41|2460.91|2461.16|2460.66|2462.91|2462.41|2461.16|2460.66|367
1746776700000|2025-05-09 07:45:00|2461.41|2460.91|2459.41|2458.91|2462.16|2461.66|2458.91|2458.41|479
1746777000000|2025-05-09 07:50:00|2459.53|2459.03|2456.78|2456.28|2460.53|2460.03|2456.28|2455.78|500
1746777300000|2025-05-09 07:55:00|2456.53|2456.03|2456.03|2455.53|2456.78|2456.28|2455.28|2454.78|382
1746777600000|2025-05-09 08:00:00|2456.09|2455.59|2455.09|2454.59|2456.59|2456.09|2454.59|2454.09|625
1746777900000|2025-05-09 08:05:00|2454.96|2454.46|2454.71|2454.21|2456.34|2455.84|2453.96|2453.46|592
1746778200000|2025-05-09 08:10:00|2454.58|2454.08|2454.71|2454.21|2454.96|2454.46|2452.96|2452.46|574
1746778500000|2025-05-09 08:15:00|2454.96|2454.46|2452.96|2452.46|2454.96|2454.46|2452.21|2451.71|638
1746778800000|2025-05-09 08:20:00|2453.15|2452.65|2454.4|2453.9|2454.9|2454.4|2453.15|2452.65|473
1746779100000|2025-05-09 08:25:00|2454.27|2453.77|2455.4|2454.9|2455.9|2455.4|2452.77|2452.27|512
1746779400000|2025-05-09 08:30:00|2455.19|2454.69|2453.69|2453.19|2455.19|2454.69|2453.44|2452.94|464
1746779700000|2025-05-09 08:35:00|2453.44|2452.94|2451.56|2451.06|2453.69|2453.19|2450.69|2450.19|355
1746780000000|2025-05-09 08:40:00|2451.87|2451.37|2451.62|2451.12|2452.25|2451.75|2450.75|2450.25|1133
1746780300000|2025-05-09 08:45:00|2451.75|2451.25|2449.87|2449.37|2451.75|2451.25|2449.75|2449.25|299
1746780600000|2025-05-09 08:50:00|2449.62|2449.12|2449.25|2448.75|2450.5|2450|2449.12|2448.62|267
1746780900000|2025-05-09 08:55:00|2449.12|2448.62|2449|2448.5|2449.75|2449.25|2448.5|2448|368
1746781200000|2025-05-09 09:00:00|2448.91|2448.41|2449.16|2448.66|2450.03|2449.53|2448.66|2448.16|691
1746781500000|2025-05-09 09:05:00|2449.41|2448.91|2447.28|2446.78|2449.41|2448.91|2446.41|2445.91|533
1746781800000|2025-05-09 09:10:00|2447.47|2446.97|2448.85|2448.35|2449.47|2448.97|2447.35|2446.85|319
1746782100000|2025-05-09 09:15:00|2448.72|2448.22|2450.6|2450.1|2451.1|2450.6|2448.6|2448.1|757
1746782400000|2025-05-09 09:20:00|2450.4|2449.9|2448.15|2447.65|2450.9|2450.4|2448.02|2447.52|493
1746782700000|2025-05-09 09:25:00|2448.02|2447.52|2447.65|2447.15|2448.65|2448.15|2446.65|2446.15|377
1746783000000|2025-05-09 09:30:00|2448.03|2447.53|2449.28|2448.78|2449.53|2449.03|2447.28|2446.78|480
1746783300000|2025-05-09 09:35:00|2449.03|2448.53|2450.15|2449.65|2451.03|2450.53|2449.03|2448.53|618
1746783600000|2025-05-09 09:40:00|2450.28|2449.78|2447.78|2447.28|2451.03|2450.53|2447.78|2447.28|387
1746783900000|2025-05-09 09:45:00|2448.03|2447.53|2450.03|2449.53|2450.03|2449.53|2447.9|2447.4|310
1746784200000|2025-05-09 09:50:00|2450.4|2449.9|2448.28|2447.78|2450.53|2450.03|2447.28|2446.78|498
1746784500000|2025-05-09 09:55:00|2448.53|2448.03|2450.03|2449.53|2450.28|2449.78|2448.4|2447.9|326
1746784800000|2025-05-09 10:00:00|2450.28|2449.78|2450.53|2450.03|2451.28|2450.78|2449.78|2449.28|278
1746785100000|2025-05-09 10:05:00|2450.78|2450.28|2450.9|2450.4|2451.4|2450.9|2450.53|2450.03|410
1746785400000|2025-05-09 10:10:00|2450.78|2450.28|2450.28|2449.78|2451.53|2451.03|2449.53|2449.03|361
1746785700000|2025-05-09 10:15:00|2450.4|2449.9|2449.28|2448.78|2450.53|2450.03|2449.28|2448.78|451
1746786000000|2025-05-09 10:20:00|2448.87|2448.37|2448.87|2448.37|2449.37|2448.87|2447.87|2447.37|361
1746786300000|2025-05-09 10:25:00|2448.74|2448.24|2449.37|2448.87|2449.37|2448.87|2448.37|2447.87|361
1746786600000|2025-05-09 10:30:00|2449.31|2448.81|2450.56|2450.06|2450.81|2450.31|2449.31|2448.81|341
1746786900000|2025-05-09 10:35:00|2450.31|2449.81|2450.31|2449.81|2450.56|2450.06|2449.56|2449.06|159
1746787200000|2025-05-09 10:40:00|2450.59|2450.09|2451.09|2450.59|2451.34|2450.84|2450.34|2449.84|174
1746787500000|2025-05-09 10:45:00|2450.84|2450.34|2449.84|2449.34|2451.84|2451.34|2449.71|2449.21|202
1746787800000|2025-05-09 10:50:00|2449.92|2449.42|2450.17|2449.67|2450.79|2450.29|2449.67|2449.17|207
1746788100000|2025-05-09 10:55:00|2450.04|2449.54|2449.79|2449.29|2450.29|2449.79|2449.42|2448.92|261
1746788400000|2025-05-09 11:00:00|2449.67|2449.17|2447.17|2446.67|2449.67|2449.17|2447.17|2446.67|468
1746788700000|2025-05-09 11:05:00|2447.29|2446.79|2446.67|2446.17|2447.92|2447.42|2446.42|2445.92|528
1746789000000|2025-05-09 11:10:00|2446.92|2446.42|2447.67|2447.17|2448.42|2447.92|2446.67|2446.17|507
1746789300000|2025-05-09 11:15:00|2447.79|2447.29|2447.17|2446.67|2447.92|2447.42|2447.04|2446.54|206
1746789600000|2025-05-09 11:20:00|2446.92|2446.42|2446.67|2446.17|2447.42|2446.92|2445.67|2445.17|508
1746789900000|2025-05-09 11:25:00|2446.54|2446.04|2442.04|2441.54|2448.79|2448.29|2437.92|2437.42|3237
1746790200000|2025-05-09 11:30:00|2441.79|2441.29|2442.54|2442.04|2443.79|2443.29|2440.92|2440.42|604
1746790500000|2025-05-09 11:35:00|2442.67|2442.17|2441.92|2441.42|2442.92|2442.42|2441.29|2440.79|513
1746790800000|2025-05-09 11:40:00|2442.04|2441.54|2444.17|2443.67|2444.67|2444.17|2441.29|2440.79|772
1746791100000|2025-05-09 11:45:00|2444.04|2443.54|2445.42|2444.92|2446.29|2445.79|2444.04|2443.54|676
1746791400000|2025-05-09 11:50:00|2445.54|2445.04|2443.17|2442.67|2445.67|2445.17|2443.17|2442.67|812
1746791700000|2025-05-09 11:55:00|2443.29|2442.79|2442.79|2442.29|2443.67|2443.17|2442.54|2442.04|227
1746792000000|2025-05-09 12:00:00|2442.67|2442.17|2446.17|2445.67|2446.17|2445.67|2442.67|2442.17|385
1746792300000|2025-05-09 12:05:00|2446.29|2445.79|2446.54|2446.04|2447.42|2446.92|2446.17|2445.67|188
1746792600000|2025-05-09 12:10:00|2446.15|2445.65|2446.03|2445.53|2446.53|2446.03|2445.78|2445.28|173
1746792900000|2025-05-09 12:15:00|2445.9|2445.4|2447.28|2446.78|2448.03|2447.53|2445.9|2445.4|322
1746793200000|2025-05-09 12:20:00|2447.54|2447.04|2448.29|2447.79|2448.66|2448.16|2446.91|2446.41|237
1746793500000|2025-05-09 12:25:00|2448.41|2447.91|2447.91|2447.41|2448.79|2448.29|2447.29|2446.79|215
1746793800000|2025-05-09 12:30:00|2447.92|2447.42|2449.67|2449.17|2449.8|2449.3|2447.42|2446.92|223
1746794100000|2025-05-09 12:35:00|2449.8|2449.3|2451.3|2450.8|2451.3|2450.8|2449.05|2448.55|409
1746794400000|2025-05-09 12:40:00|2451.06|2450.56|2451.81|2451.31|2452.31|2451.81|2450.56|2450.06|600
1746794700000|2025-05-09 12:45:00|2451.68|2451.18|2450.43|2449.93|2451.81|2451.31|2450.31|2449.81|183
1746795000000|2025-05-09 12:50:00|2450.49|2449.99|2449.62|2449.12|2450.62|2450.12|2449.37|2448.87|206
1746795300000|2025-05-09 12:55:00|2449.37|2448.87|2448.99|2448.49|2449.62|2449.12|2448.87|2448.37|230
1746795600000|2025-05-09 13:00:00|2449.28|2448.78|2450.41|2449.91|2451.41|2450.91|2449.16|2448.66|593
1746795900000|2025-05-09 13:05:00|2450.28|2449.78|2449.16|2448.66|2450.28|2449.78|2449.03|2448.53|414
1746796200000|2025-05-09 13:10:00|2448.93|2448.43|2447.93|2447.43|2449.43|2448.93|2447.68|2447.18|391
1746796500000|2025-05-09 13:15:00|2448.18|2447.68|2447.68|2447.18|2448.68|2448.18|2447.18|2446.68|306
1746796800000|2025-05-09 13:20:00|2447.97|2447.47|2450.97|2450.47|2451.22|2450.72|2447.97|2447.47|389
1746797100000|2025-05-09 13:25:00|2450.72|2450.22|2448.97|2448.47|2450.72|2450.22|2448.72|2448.22|402
1746797400000|2025-05-09 13:30:00|2448.77|2448.27|2447.64|2447.14|2449.52|2449.02|2446.77|2446.27|580
1746797700000|2025-05-09 13:35:00|2447.52|2447.02|2448.02|2447.52|2449.14|2448.64|2447.02|2446.52|946
1746798000000|2025-05-09 13:40:00|2448.12|2447.62|2446.87|2446.37|2448.37|2447.87|2446.37|2445.87|468
1746798300000|2025-05-09 13:45:00|2446.99|2446.49|2449.62|2449.12|2450.24|2449.74|2446.74|2446.24|438
1746798600000|2025-05-09 13:50:00|2449.43|2448.93|2448.68|2448.18|2449.55|2449.05|2447.18|2446.68|517
1746798900000|2025-05-09 13:55:00|2448.93|2448.43|2451.68|2451.18|2451.8|2451.3|2448.3|2447.8|1162
1746799200000|2025-05-09 14:00:00|2451.69|2451.19|2449.94|2449.44|2451.94|2451.44|2449.44|2448.94|647
1746799500000|2025-05-09 14:05:00|2450.19|2449.69|2450.56|2450.06|2451.81|2451.31|2449.44|2448.94|489
1746799800000|2025-05-09 14:10:00|2450.63|2450.13|2449.26|2448.76|2451.01|2450.51|2449.01|2448.51|504
1746800100000|2025-05-09 14:15:00|2449.13|2448.63|2447.13|2446.63|2449.51|2449.01|2447.13|2446.63|469
1746800400000|2025-05-09 14:20:00|2447.29|2446.79|2446.42|2445.92|2447.67|2447.17|2446.42|2445.92|645
1746800700000|2025-05-09 14:25:00|2446.17|2445.67|2445.42|2444.92|2446.92|2446.42|2444.42|2443.92|1254
1746801000000|2025-05-09 14:30:00|2445.31|2444.81|2445.31|2444.81|2447.06|2446.56|2445.06|2444.56|599
1746801300000|2025-05-09 14:35:00|2445.18|2444.68|2446.06|2445.56|2446.06|2445.56|2443.56|2443.06|899
1746801600000|2025-05-09 14:40:00|2445.93|2445.43|2449.81|2449.31|2450.06|2449.56|2445.81|2445.31|793
1746801900000|2025-05-09 14:45:00|2449.93|2449.43|2448.93|2448.43|2450.31|2449.81|2447.56|2447.06|589
1746802200000|2025-05-09 14:50:00|2448.65|2448.15|2447.03|2446.53|2449.03|2448.53|2446.4|2445.9|2534
1746802500000|2025-05-09 14:55:00|2447.28|2446.78|2447.53|2447.03|2447.78|2447.28|2446.28|2445.78|370
1746802800000|2025-05-09 15:00:00|2447.89|2447.39|2448.89|2448.39|2449.14|2448.64|2447.51|2447.01|567
1746803100000|2025-05-09 15:05:00|2449.01|2448.51|2448.89|2448.39|2449.26|2448.76|2448.39|2447.89|444
1746803400000|2025-05-09 15:10:00|2448.84|2448.34|2448.84|2448.34|2448.84|2448.34|2446.34|2445.84|728
1746803700000|2025-05-09 15:15:00|2449.09|2448.59|2449.34|2448.84|2451.09|2450.59|2448.34|2447.84|1462
1746804000000|2025-05-09 15:20:00|2449.35|2448.85|2449.35|2447.85|2449.85|2449.35|2447.85|2447.35|2071
1746804300000|2025-05-09 15:25:00|2446.57|2445.07|2447.81|2446.31|2448.22|2446.72|2446.14|2444.64|781
1746804600000|2025-05-09 15:30:00|2447.8|2446.3|2447.77|2446.37|2447.89|2446.49|2445.02|2443.62|340
1746804900000|2025-05-09 15:35:00|2447.89|2446.49|2448.14|2446.74|2449.02|2447.62|2447.39|2445.99|2607
1746805200000|2025-05-09 15:40:00|2448.02|2446.62|2448.52|2447.12|2448.64|2447.24|2447.77|2446.37|8
1746805500000|2025-05-09 15:45:00|2448.64|2447.24|2449.14|2447.74|2449.14|2447.74|2448.64|2447.24|18
1746805800000|2025-05-09 15:50:00|2449.27|2447.87|2450.02|2448.62|2450.77|2449.37|2449.27|2447.87|64
1746806100000|2025-05-09 15:55:00|2449.89|2448.49|2449.95|2448.45|2450.27|2448.87|2448.89|2447.49|97
1746806400000|2025-05-09 16:00:00|2449.94|2448.44|2446.95|2445.45|2450.31|2448.81|2446.95|2445.45|0
1746806700000|2025-05-09 16:05:00|2446.94|2445.44|2446.53|2445.03|2447.81|2446.31|2446.52|2445.02|0
1746807000000|2025-05-09 16:10:00|2446.54|2445.04|2446.16|2444.66|2446.95|2445.45|2445.66|2444.16|0
1746807300000|2025-05-09 16:15:00|2446.56|2445.06|2447.44|2445.94|2448.27|2446.77|2446.11|2444.61|0
1746807600000|2025-05-09 16:20:00|2447.43|2445.93|2447.84|2446.34|2448.27|2446.77|2447.02|2445.52|0
1746807900000|2025-05-09 16:25:00|2447.83|2446.33|2447.39|2445.89|2448.24|2446.74|2446.98|2445.48|0
1746808200000|2025-05-09 16:30:00|2447.38|2445.88|2446.58|2445.08|2448.63|2447.13|2446.15|2444.65|0
1746808500000|2025-05-09 16:35:00|2446.57|2445.07|2445.78|2444.28|2447.46|2445.96|2445.38|2443.88|0
1746808800000|2025-05-09 16:40:00|2445.79|2444.29|2444.55|2443.05|2446.62|2445.12|2444.55|2443.05|0
1746809100000|2025-05-09 16:45:00|2444.54|2443.04|2444.11|2442.61|2444.96|2443.46|2443.28|2441.78|0
1746809400000|2025-05-09 16:50:00|2444.12|2442.62|2444.97|2443.47|2444.97|2443.47|2443.28|2441.78|0
1746809700000|2025-05-09 16:55:00|2445.18|2443.68|2443.14|2441.64|2445.39|2443.89|2443.13|2441.63|0
1746810000000|2025-05-09 17:00:00|2443.13|2441.63|2443.55|2442.05|2443.98|2442.48|2443.13|2441.63|0
1746810300000|2025-05-09 17:05:00|2443.54|2442.04|2444.79|2443.29|2444.79|2443.29|2442.29|2440.79|0
1746810600000|2025-05-09 17:10:00|2444.39|2442.89|2443.94|2442.44|2445.23|2443.73|2443.73|2442.23|0
1746810900000|2025-05-09 17:15:00|2443.95|2442.45|2445.64|2444.14|2445.66|2444.16|2443.94|2442.44|0
1746811200000|2025-05-09 17:20:00|2445.65|2444.15|2445.64|2444.14|2446.49|2444.99|2442.29|2440.79|0
1746811500000|2025-05-09 17:25:00|2445.65|2444.15|2445.64|2444.14|2446.89|2445.39|2445.43|2443.93|0
1746811800000|2025-05-09 17:30:00|2445.63|2444.13|2445.22|2443.72|2446.06|2444.56|2444.78|2443.28|0
1746812100000|2025-05-09 17:35:00|2445.21|2443.71|2446.08|2444.58|2446.08|2444.58|2445.02|2443.52|0
1746812400000|2025-05-09 17:40:00|2446.07|2444.57|2447.72|2446.22|2448.13|2446.63|2445.65|2444.15|0
1746812700000|2025-05-09 17:45:00|2447.73|2446.23|2448.97|2447.47|2448.98|2447.48|2447.73|2446.23|0
1746813000000|2025-05-09 17:50:00|2448.98|2447.48|2448.96|2447.46|2448.98|2447.48|2447.71|2446.21|0
1746813300000|2025-05-09 17:55:00|2448.95|2447.45|2449.8|2448.3|2449.82|2448.32|2448.55|2447.05|0
1746813600000|2025-05-09 18:00:00|2449.81|2448.31|2448.55|2447.05|2449.81|2448.31|2448.55|2447.05|0
1746813900000|2025-05-09 18:05:00|2448.35|2446.85|2448.13|2446.63|2449.39|2447.89|2448.13|2446.63|0
1746814200000|2025-05-09 18:10:00|2448.12|2446.62|2448.15|2446.65|2448.57|2447.07|2448.12|2446.62|0
1746814500000|2025-05-09 18:15:00|2448.14|2446.64|2447.71|2446.21|2448.58|2447.08|2447.27|2445.77|0
1746814800000|2025-05-09 18:20:00|2448.12|2446.62|2447.73|2446.23|2448.14|2446.64|2447.29|2445.79|0
1746815100000|2025-05-09 18:25:00|2447.72|2446.22|2448.1|2446.6|2448.14|2446.64|2447.68|2446.18|0
1746815400000|2025-05-09 18:30:00|2447.69|2446.19|2448.95|2447.45|2448.96|2447.46|2447.69|2446.19|0
1746815700000|2025-05-09 18:35:00|2448.96|2447.46|2448.55|2447.05|2448.96|2447.46|2448.12|2446.62|0
1746816000000|2025-05-09 18:40:00|2448.56|2447.06|2448.95|2447.45|2448.97|2447.47|2448.54|2447.04|0
1746816300000|2025-05-09 18:45:00|2448.96|2447.46|2449.39|2447.89|2449.81|2448.31|2448.94|2447.44|0
1746816600000|2025-05-09 18:50:00|2449.4|2447.9|2449.39|2447.89|2449.82|2448.32|2448.55|2447.05|0
1746816900000|2025-05-09 18:55:00|2449.4|2447.9|2449.51|2448.01|2449.81|2448.31|2449.38|2447.88|0
1746817200000|2025-05-09 19:00:00|2449.71|2448.21|2449.35|2447.85|2450.15|2448.65|2448.91|2447.41|0
1746817500000|2025-05-09 19:05:00|2449.36|2447.86|2450.13|2448.63|2450.55|2449.05|2449.26|2447.76|0
1746817800000|2025-05-09 19:10:00|2450.33|2448.83|2450.12|2448.62|2450.56|2449.06|2449.28|2447.78|0
1746818100000|2025-05-09 19:15:00|2450.11|2448.61|2449.71|2448.21|2450.12|2448.62|2449.27|2447.77|0
1746818400000|2025-05-09 19:20:00|2449.72|2448.22|2449.28|2447.78|2450.13|2448.63|2448.84|2447.34|0
1746818700000|2025-05-09 19:25:00|2449.29|2447.79|2448.43|2446.93|2449.29|2447.79|2448.42|2446.92|0
1746819000000|2025-05-09 19:30:00|2448.42|2446.92|2447.63|2446.13|2448.45|2446.95|2446.33|2444.83|0
1746819300000|2025-05-09 19:35:00|2447.62|2446.12|2446.78|2445.28|2447.64|2446.14|2446.36|2444.86|0
1746819600000|2025-05-09 19:40:00|2446.79|2445.29|2447.16|2445.66|2447.57|2446.07|2446.33|2444.83|0
1746819900000|2025-05-09 19:45:00|2447.15|2445.65|2446.72|2445.22|2447.15|2445.65|2445.89|2444.39|0
1746820200000|2025-05-09 19:50:00|2446.76|2445.26|2448.79|2447.29|2448.8|2447.3|2446.76|2445.26|0
1746820500000|2025-05-09 19:55:00|2448.77|2447.27|2449.31|2447.81|2449.95|2448.45|2447.49|2445.99|0
1746820800000|2025-05-09 20:00:00|2449.32|2447.82|2449.9|2448.4|2449.99|2448.49|2448|2446.5|0
1746821100000|2025-05-09 20:05:00|2449.91|2448.41|2449.69|2448.19|2450.32|2448.82|2449.15|2447.65|0
1746821400000|2025-05-09 20:10:00|2449.7|2448.2|2449.44|2447.94|2449.78|2448.28|2448.82|2447.32|0
1746821700000|2025-05-09 20:15:00|2449.36|2447.86|2449.53|2448.03|2449.82|2448.32|2448.98|2447.48|0
1746822000000|2025-05-09 20:20:00|2449.61|2448.11|2449.61|2448.11|2449.78|2448.28|2449.23|2447.73|0
1746822300000|2025-05-09 20:25:00|2449.53|2448.03|2448.98|2447.48|2449.53|2448.03|2448.9|2447.4|0
1746822600000|2025-05-09 20:30:00|2448.9|2447.4|2448.65|2447.15|2449.07|2447.57|2448.52|2447.02|0
1746822900000|2025-05-09 20:35:00|2448.61|2447.11|2449.22|2447.72|2449.3|2447.8|2448.61|2447.11|0
1746823200000|2025-05-09 20:40:00|2449.3|2447.8|2449.22|2447.72|2449.47|2447.97|2448.92|2447.42|0
1746823500000|2025-05-09 20:45:00|2449.21|2447.71|2449.38|2447.88|2449.47|2447.97|2449.01|2447.51|0
1746823800000|2025-05-09 20:50:00|2449.39|2447.89|2450.63|2449.13|2450.92|2449.42|2449.3|2447.8|0
1746824100000|2025-05-09 20:55:00|2450.71|2449.21|2450.92|2449.42|2451|2449.5|2450.33|2448.83|0
1746824400000|2025-05-09 21:00:00|2451.32|2449.82|2451.32|2449.82|2451.32|2449.82|2451.32|2449.82|0
1747000800000|2025-05-11 22:00:00|2472.61|2471.11|2468.99|2467.49|2472.78|2471.28|2468.91|2467.41|0
1747001100000|2025-05-11 22:05:00|2468.91|2467.41|2469.26|2467.76|2470.58|2469.08|2467.49|2465.99|0
1747001400000|2025-05-11 22:10:00|2469.25|2467.75|2470.66|2469.16|2470.66|2469.16|2468.64|2467.14|0
1747001700000|2025-05-11 22:15:00|2470.62|2469.12|2468.97|2467.47|2471.13|2469.63|2468.76|2467.26|0
1747002000000|2025-05-11 22:20:00|2469.01|2467.51|2467.3|2465.8|2469.3|2467.8|2467.17|2465.67|0
1747002300000|2025-05-11 22:25:00|2467.29|2465.79|2466.06|2464.56|2467.38|2465.88|2465.83|2464.33|0
1747002600000|2025-05-11 22:30:00|2466.07|2464.57|2466.05|2464.55|2466.91|2465.41|2465.45|2463.95|0
1747002900000|2025-05-11 22:35:00|2466.09|2464.59|2465.94|2464.44|2466.15|2464.65|2464.13|2462.63|0
1747003200000|2025-05-11 22:40:00|2466.02|2464.52|2465.96|2464.46|2466.59|2465.09|2465.67|2464.17|0
1747003500000|2025-05-11 22:45:00|2466|2464.5|2466.25|2464.75|2466.67|2465.17|2466|2464.5|0
1747003800000|2025-05-11 22:50:00|2466.26|2464.76|2466.3|2464.8|2466.84|2465.34|2465.67|2464.17|0
1747004100000|2025-05-11 22:55:00|2466.29|2464.79|2465.77|2464.27|2466.34|2464.84|2465.33|2463.83|0
1747004400000|2025-05-11 23:00:00|2465.78|2464.28|2466.96|2465.46|2467.25|2465.75|2465.4|2463.9|0
1747004700000|2025-05-11 23:05:00|2467.08|2465.58|2467.16|2465.66|2468.08|2466.58|2466.62|2465.12|0
1747005000000|2025-05-11 23:10:00|2467.08|2465.58|2467.56|2466.06|2467.79|2466.29|2466.83|2465.33|0
1747005300000|2025-05-11 23:15:00|2467.6|2466.1|2468.98|2467.48|2469.19|2467.69|2467.31|2465.81|0
1747005600000|2025-05-11 23:20:00|2468.9|2467.4|2469.9|2468.4|2470.19|2468.69|2467.94|2466.44|0
1747005900000|2025-05-11 23:25:00|2469.94|2468.44|2469.94|2468.44|2470.73|2469.23|2469.31|2467.81|0
1747006200000|2025-05-11 23:30:00|2469.98|2468.48|2469.61|2468.11|2470.02|2468.52|2469.31|2467.81|0
1747006500000|2025-05-11 23:35:00|2469.59|2468.09|2468.4|2466.9|2469.61|2468.11|2468.31|2466.81|0
1747006800000|2025-05-11 23:40:00|2468.39|2466.89|2469.36|2467.86|2469.61|2468.11|2467.52|2466.02|0
1747007100000|2025-05-11 23:45:00|2469.4|2467.9|2469.23|2467.73|2470.23|2468.73|2469.06|2467.56|0
1747007400000|2025-05-11 23:50:00|2469.27|2467.77|2466.98|2465.48|2469.31|2467.81|2466.94|2465.44|0
1747007700000|2025-05-11 23:55:00|2467.06|2465.56|2467.69|2466.19|2467.73|2466.23|2466.81|2465.31|0
1747008000000|2025-05-12 00:00:00|2467.73|2466.23|2468.48|2466.98|2468.61|2467.11|2467.06|2465.56|0
1747008300000|2025-05-12 00:05:00|2468.49|2466.99|2469.44|2467.94|2469.52|2468.02|2468.35|2466.85|0
1747008600000|2025-05-12 00:10:00|2469.48|2467.98|2466.37|2464.87|2469.56|2468.06|2466.33|2464.83|0
1747008900000|2025-05-12 00:15:00|2466.41|2464.91|2463.07|2461.57|2466.54|2465.04|2463.06|2461.56|0
1747009200000|2025-05-12 00:20:00|2463.47|2461.97|2462.69|2461.19|2463.49|2461.99|2461.85|2460.35|0
1747009500000|2025-05-12 00:25:00|2462.68|2461.18|2462.08|2460.58|2463.11|2461.61|2461.87|2460.37|0
1747009800000|2025-05-12 00:30:00|2462.09|2460.59|2463.14|2461.64|2463.14|2461.64|2462.08|2460.58|0
1747010100000|2025-05-12 00:35:00|2463.13|2461.63|2463.55|2462.05|2463.75|2462.25|2462.72|2461.22|0
1747010400000|2025-05-12 00:40:00|2463.54|2462.04|2463.35|2461.85|2463.97|2462.47|2463.15|2461.65|0
1747010700000|2025-05-12 00:45:00|2463.15|2461.65|2463.14|2461.64|2463.76|2462.26|2463.14|2461.64|0
1747011000000|2025-05-12 00:50:00|2463.15|2461.65|2462.32|2460.82|2463.16|2461.66|2462.32|2460.82|0
1747011300000|2025-05-12 00:55:00|2462.31|2460.81|2463.11|2461.61|2463.13|2461.63|2461.9|2460.4|0
1747011600000|2025-05-12 01:00:00|2463.12|2461.62|2464.37|2462.87|2464.37|2462.87|2462.29|2460.79|0
1747011900000|2025-05-12 01:05:00|2464.77|2463.27|2466.43|2464.93|2466.64|2465.14|2464.76|2463.26|0
1747012200000|2025-05-12 01:10:00|2466.23|2464.73|2466.04|2464.54|2466.43|2464.93|2466.02|2464.52|0
1747012500000|2025-05-12 01:15:00|2466.45|2464.95|2466.03|2464.53|2466.45|2464.95|2465.22|2463.72|0
1747012800000|2025-05-12 01:20:00|2466.02|2464.52|2466.63|2465.13|2466.63|2465.13|2465.41|2463.91|0
1747013100000|2025-05-12 01:25:00|2466.43|2464.93|2467.26|2465.76|2467.45|2465.95|2466.43|2464.93|0
1747013400000|2025-05-12 01:30:00|2466.85|2465.35|2466.43|2464.93|2467.24|2465.74|2466.04|2464.54|0
1747013700000|2025-05-12 01:35:00|2466.44|2464.94|2466|2464.5|2466.84|2465.34|2465.58|2464.08|0
1747014000000|2025-05-12 01:40:00|2465.99|2464.49|2465.6|2464.1|2466.4|2464.9|2465.58|2464.08|0
1747014300000|2025-05-12 01:45:00|2465.61|2464.11|2465.38|2463.88|2466.42|2464.92|2465.18|2463.68|0
1747014600000|2025-05-12 01:50:00|2465.59|2464.09|2465.18|2463.68|2466|2464.5|2465.17|2463.67|0
1747014900000|2025-05-12 01:55:00|2465.39|2463.89|2465.19|2463.69|2465.6|2464.1|2465.18|2463.68|0
1747015200000|2025-05-12 02:00:00|2465.18|2463.68|2464.88|2463.38|2465.6|2464.1|2464.77|2463.27|0
1747015500000|2025-05-12 02:05:00|2465.08|2463.58|2465.09|2463.59|2465.29|2463.79|2464.87|2463.37|0
1747015800000|2025-05-12 02:10:00|2464.89|2463.39|2463.25|2461.75|2464.89|2463.39|2463.24|2461.74|0
1747016100000|2025-05-12 02:15:00|2463.24|2461.74|2463.65|2462.15|2463.66|2462.16|2463.24|2461.74|0
1747016400000|2025-05-12 02:20:00|2463.66|2462.16|2463.26|2461.76|2463.66|2462.16|2462.84|2461.34|0
1747016700000|2025-05-12 02:25:00|2463.25|2461.75|2463.66|2462.16|2464.07|2462.57|2463.24|2461.74|0
1747017000000|2025-05-12 02:30:00|2463.86|2462.36|2463.65|2462.15|2464.07|2462.57|2463.64|2462.14|0
1747017300000|2025-05-12 02:35:00|2463.64|2462.14|2463.24|2461.74|2463.64|2462.14|2462.84|2461.34|0
1747017600000|2025-05-12 02:40:00|2463.25|2461.75|2462.85|2461.35|2463.26|2461.76|2462.84|2461.34|0
1747017900000|2025-05-12 02:45:00|2463.26|2461.76|2463.27|2461.77|2463.68|2462.18|2463.05|2461.55|0
1747018200000|2025-05-12 02:50:00|2463.28|2461.78|2463.28|2461.78|2463.48|2461.98|2463.27|2461.77|0
1747018500000|2025-05-12 02:55:00|2463.27|2461.77|2462.27|2460.77|2463.28|2461.78|2462.07|2460.57|0
1747018800000|2025-05-12 03:00:00|2462.47|2460.97|2461.66|2460.16|2462.47|2460.97|2461.66|2460.16|0
1747019100000|2025-05-12 03:05:00|2461.46|2459.96|2461.66|2460.16|2461.67|2460.17|2461.25|2459.75|0
1747019400000|2025-05-12 03:10:00|2461.46|2459.96|2461.26|2459.76|2461.46|2459.96|2460.84|2459.34|0
1747019700000|2025-05-12 03:15:00|2461.67|2460.17|2460.85|2459.35|2461.67|2460.17|2460.85|2459.35|0
1747020000000|2025-05-12 03:20:00|2461.26|2459.76|2462.08|2460.58|2462.09|2460.59|2461.26|2459.76|0
1747020300000|2025-05-12 03:25:00|2461.88|2460.38|2461.66|2460.16|2462.49|2460.99|2461.66|2460.16|0
1747020600000|2025-05-12 03:30:00|2461.67|2460.17|2461.66|2460.16|2461.67|2460.17|2461.66|2460.16|0
1747020900000|2025-05-12 03:35:00|2461.26|2459.76|2461.67|2460.17|2461.67|2460.17|2461.25|2459.75|0
1747021200000|2025-05-12 03:40:00|2461.68|2460.18|2462.29|2460.79|2462.29|2460.79|2461.67|2460.17|0
1747021500000|2025-05-12 03:45:00|2462.09|2460.59|2462.11|2460.61|2462.49|2460.99|2462.08|2460.58|0
1747021800000|2025-05-12 03:50:00|2462.1|2460.6|2462.54|2461.04|2462.54|2461.04|2462.1|2460.6|0
1747022100000|2025-05-12 03:55:00|2462.53|2461.03|2462.54|2461.04|2462.54|2461.04|2462.53|2461.03|0
1747022400000|2025-05-12 04:00:00|2462.53|2461.03|2463.75|2462.25|2463.75|2462.25|2462.53|2461.03|0
1747022700000|2025-05-12 04:05:00|2463.74|2462.24|2463.54|2462.04|2463.75|2462.25|2462.93|2461.43|0
1747023000000|2025-05-12 04:10:00|2463.55|2462.05|2463.5|2462|2463.75|2462.25|2463.34|2461.84|0
1747023300000|2025-05-12 04:15:00|2463.51|2462.01|2463.94|2462.44|2464.14|2462.64|2463.13|2461.63|0
1747023600000|2025-05-12 04:20:00|2463.74|2462.24|2463.74|2462.24|2463.94|2462.44|2463.53|2462.03|0
1747023900000|2025-05-12 04:25:00|2463.54|2462.04|2463.94|2462.44|2463.94|2462.44|2463.53|2462.03|0
1747024200000|2025-05-12 04:30:00|2463.96|2462.46|2463.79|2462.29|2464.36|2462.86|2463.63|2462.13|0
1747024500000|2025-05-12 04:35:00|2463.8|2462.3|2463.77|2462.27|2463.8|2462.3|2463.37|2461.87|0
1747024800000|2025-05-12 04:40:00|2463.78|2462.28|2463.77|2462.27|2463.78|2462.28|2463.37|2461.87|0
1747025100000|2025-05-12 04:45:00|2464.18|2462.68|2465.39|2463.89|2465.39|2463.89|2464.17|2462.67|0
1747025400000|2025-05-12 04:50:00|2465.18|2463.68|2465.04|2463.54|2465.39|2463.89|2464.98|2463.48|0
1747025700000|2025-05-12 04:55:00|2465.05|2463.55|2464.84|2463.34|2465.45|2463.95|2464.84|2463.34|0
1747026000000|2025-05-12 05:00:00|2464.64|2463.14|2464.64|2463.14|2465.05|2463.55|2464.64|2463.14|0
1747026300000|2025-05-12 05:05:00|2464.44|2462.94|2464.23|2462.73|2464.65|2463.15|2464.04|2462.54|0
1747026600000|2025-05-12 05:10:00|2464.24|2462.74|2464.67|2463.17|2464.67|2463.17|2463.81|2462.31|0
1747026900000|2025-05-12 05:15:00|2464.66|2463.16|2465.07|2463.57|2465.07|2463.57|2464.26|2462.76|0
1747027200000|2025-05-12 05:20:00|2465.47|2463.97|2465.64|2464.14|2465.65|2464.15|2465.08|2463.58|0
1747027500000|2025-05-12 05:25:00|2465.44|2463.94|2466.04|2464.54|2466.46|2464.96|2465.02|2463.52|0
1747027800000|2025-05-12 05:30:00|2465.64|2464.14|2466.44|2464.94|2466.84|2465.34|2465.63|2464.13|0
1747028100000|2025-05-12 05:35:00|2466.43|2464.93|2466.45|2464.95|2466.86|2465.36|2466.03|2464.53|0
1747028400000|2025-05-12 05:40:00|2466.46|2464.96|2466.88|2465.38|2467.29|2465.79|2466.46|2464.96|0
1747028700000|2025-05-12 05:45:00|2467.28|2465.78|2468.26|2466.76|2469.87|2468.37|2466.87|2465.37|0
1747029000000|2025-05-12 05:50:00|2468.27|2466.77|2469.87|2468.37|2469.87|2468.37|2468.27|2466.77|0
1747029300000|2025-05-12 05:55:00|2469.47|2467.97|2470.24|2468.74|2470.64|2469.14|2469.06|2467.56|0
1747029600000|2025-05-12 06:00:00|2470.64|2469.14|2470.63|2469.13|2471.07|2469.57|2469.01|2467.51|0
1747029900000|2025-05-12 06:05:00|2470.64|2469.14|2469.13|2467.63|2471.85|2470.35|2468.82|2467.32|0
1747030200000|2025-05-12 06:10:00|2469.12|2467.62|2468.54|2467.04|2469.12|2467.62|2467.5|2466|0
1747030500000|2025-05-12 06:15:00|2468.13|2466.63|2466.51|2465.01|2468.13|2466.63|2466.09|2464.59|0
1747030800000|2025-05-12 06:20:00|2466.3|2464.8|2468.38|2466.88|2469.39|2467.89|2466.1|2464.6|0
1747031100000|2025-05-12 06:25:00|2468.18|2466.68|2467.4|2465.9|2468.19|2466.69|2466.55|2465.05|0
1747031400000|2025-05-12 06:30:00|2467.41|2465.91|2470.29|2468.89|2470.29|2468.89|2466.57|2465.07|34
1747031700000|2025-05-12 06:35:00|2470.54|2469.14|2469.42|2468.02|2470.67|2469.27|2469.42|2468.02|7
1747032000000|2025-05-12 06:40:00|2470.04|2468.64|2470.67|2469.27|2471.29|2469.89|2470.04|2468.64|3
1747032300000|2025-05-12 06:45:00|2471.04|2469.64|2471.04|2469.64|2471.04|2469.64|2471.04|2469.64|0
1747032600000|2025-05-12 06:50:00|2470.67|2469.27|2470.54|2469.14|2471.04|2469.64|2470.17|2468.77|44
1747032900000|2025-05-12 06:55:00|2470.67|2469.17|2470.75|2469.25|2471.16|2469.66|2469.54|2468.04|0
1747033200000|2025-05-12 07:00:00|2470.55|2469.05|2486.22|2485.72|2490.97|2490.47|2466.59|2466.09|5116
1747033500000|2025-05-12 07:05:00|2485.97|2485.47|2489.97|2489.47|2489.97|2489.47|2480.72|2480.22|2586
1747033800000|2025-05-12 07:10:00|2489.72|2489.22|2497.97|2497.47|2498.34|2497.84|2489.47|2488.97|3112
1747034100000|2025-05-12 07:15:00|2498.59|2498.09|2497.47|2496.97|2499.34|2498.84|2494.47|2493.97|1733
1747034400000|2025-05-12 07:20:00|2497.63|2497.13|2500.38|2499.88|2500.88|2500.38|2496|2495.5|1255
1747034700000|2025-05-12 07:25:00|2500.25|2499.75|2502|2501.5|2502.88|2502.38|2498|2497.5|1926
1747035000000|2025-05-12 07:30:00|2501.65|2501.15|2500.78|2500.28|2504.03|2503.53|2498.9|2498.4|1363
1747035300000|2025-05-12 07:35:00|2500.9|2500.4|2500.4|2499.9|2502.03|2501.53|2498.4|2497.9|1021
1747035600000|2025-05-12 07:40:00|2500.54|2500.04|2500.42|2499.92|2501.67|2501.17|2497.79|2497.29|1737
1747035900000|2025-05-12 07:45:00|2500.67|2500.17|2499.42|2498.92|2502.29|2501.79|2498.92|2498.42|2105
1747036200000|2025-05-12 07:50:00|2499.12|2498.62|2497.87|2497.37|2500.99|2500.49|2496.99|2496.49|1550
1747036500000|2025-05-12 07:55:00|2497.62|2497.12|2499.87|2499.37|2500.87|2500.37|2496.12|2495.62|1884
1747036800000|2025-05-12 08:00:00|2499.77|2499.27|2499.64|2499.14|2501.89|2501.39|2498.64|2498.14|1497
1747037100000|2025-05-12 08:05:00|2499.77|2499.27|2498.14|2497.64|2499.77|2499.27|2496.27|2495.77|2210
1747037400000|2025-05-12 08:10:00|2498.41|2497.91|2496.91|2496.41|2499.54|2499.04|2495.54|2495.04|1116
1747037700000|2025-05-12 08:15:00|2496.79|2496.29|2496.54|2496.04|2500.41|2499.91|2495.79|2495.29|1502
1747038000000|2025-05-12 08:20:00|2496.65|2496.15|2496.9|2496.4|2498.65|2498.15|2495.9|2495.4|7989
1747038300000|2025-05-12 08:25:00|2497.15|2496.65|2500.27|2499.77|2500.4|2499.9|2495.9|2495.4|3063
1747038600000|2025-05-12 08:30:00|2500.22|2499.72|2501.22|2500.72|2501.85|2501.35|2498.97|2498.47|761
1747038900000|2025-05-12 08:35:00|2501.1|2500.6|2502.35|2501.85|2502.35|2501.85|2500.6|2500.1|603
1747039200000|2025-05-12 08:40:00|2502.49|2501.99|2505.24|2504.74|2505.99|2505.49|2502.49|2501.99|4103
1747039500000|2025-05-12 08:45:00|2505.61|2505.11|2510.49|2509.99|2510.49|2509.99|2505.61|2505.11|1438
1747039800000|2025-05-12 08:50:00|2510.13|2509.63|2511.88|2511.38|2512.88|2512.38|2509.5|2509|2200
1747040100000|2025-05-12 08:55:00|2512|2511.5|2511.13|2510.63|2513.25|2512.75|2511.13|2510.63|1890
1747040400000|2025-05-12 09:00:00|2510.94|2510.44|2512.69|2512.19|2513.69|2513.19|2510.31|2509.81|2319
1747040700000|2025-05-12 09:05:00|2512.44|2511.94|2513.19|2512.69|2514.56|2514.06|2511.81|2511.31|1453
1747041000000|2025-05-12 09:10:00|2513.04|2512.54|2513.91|2513.41|2515.04|2514.54|2512.79|2512.29|1049
1747041300000|2025-05-12 09:15:00|2514.04|2513.54|2516.54|2516.04|2516.91|2516.41|2514.04|2513.54|3079
1747041600000|2025-05-12 09:20:00|2516.49|2515.99|2518.61|2518.11|2519.11|2518.61|2514.99|2514.49|3476
1747041900000|2025-05-12 09:25:00|2518.74|2518.24|2519.24|2518.74|2520.99|2520.49|2517.99|2517.49|1191
1747042200000|2025-05-12 09:30:00|2519.28|2518.78|2521.15|2520.65|2522.03|2521.53|2519.15|2518.65|841
1747042500000|2025-05-12 09:35:00|2521.03|2520.53|2523.15|2522.65|2523.4|2522.9|2520.03|2519.53|1042
1747042800000|2025-05-12 09:40:00|2523.09|2522.59|2526.97|2526.47|2527.22|2526.72|2523.09|2522.59|1250
1747043100000|2025-05-12 09:45:00|2526.72|2526.22|2526.72|2526.22|2528.09|2527.59|2525.47|2524.97|1409
1747043400000|2025-05-12 09:50:00|2526.69|2526.19|2526.94|2526.44|2528.19|2527.69|2525.94|2525.44|1004
1747043700000|2025-05-12 09:55:00|2526.81|2526.31|2524.94|2524.44|2527.31|2526.81|2524.19|2523.69|8232
1747044000000|2025-05-12 10:00:00|2524.99|2524.49|2524.74|2524.24|2526.49|2525.99|2523.49|2522.99|1114
1747044300000|2025-05-12 10:05:00|2524.86|2524.36|2524.49|2523.99|2527.49|2526.99|2524.49|2523.99|3298
1747044600000|2025-05-12 10:10:00|2524.47|2523.97|2525.72|2525.22|2526.47|2525.97|2523.22|2522.72|869
1747044900000|2025-05-12 10:15:00|2525.47|2524.97|2526.72|2526.22|2527.72|2527.22|2525.22|2524.72|1443
1747045200000|2025-05-12 10:20:00|2526.69|2526.19|2523.94|2523.44|2526.94|2526.44|2523.44|2522.94|1086
1747045500000|2025-05-12 10:25:00|2523.69|2523.19|2524.44|2523.94|2525.94|2525.44|2523.69|2523.19|747
1747045800000|2025-05-12 10:30:00|2524.42|2523.92|2525.42|2524.92|2525.67|2525.17|2522.92|2522.42|1161
1747046100000|2025-05-12 10:35:00|2525.54|2525.04|2525.04|2524.54|2526.42|2525.92|2524.17|2523.67|708
1747046400000|2025-05-12 10:40:00|2525.12|2524.62|2522.5|2522|2525.5|2525|2522.5|2522|2261
1747046700000|2025-05-12 10:45:00|2522.37|2521.87|2522|2521.5|2522.5|2522|2520.12|2519.62|1004
1747047000000|2025-05-12 10:50:00|2522.1|2521.6|2522.35|2521.85|2523.47|2522.97|2521.72|2521.22|765
1747047300000|2025-05-12 10:55:00|2522.47|2521.97|2524.22|2523.72|2524.35|2523.85|2521.85|2521.35|1015
1747047600000|2025-05-12 11:00:00|2524.21|2523.71|2525.46|2524.96|2526.59|2526.09|2521.96|2521.46|1377
1747047900000|2025-05-12 11:05:00|2525.34|2524.84|2526.09|2525.59|2526.34|2525.84|2524.59|2524.09|1103
1747048200000|2025-05-12 11:10:00|2526.13|2525.63|2520.88|2520.38|2526.13|2525.63|2520.38|2519.88|1089
1747048500000|2025-05-12 11:15:00|2520.63|2520.13|2521.88|2521.38|2522.38|2521.88|2520|2519.5|886
1747048800000|2025-05-12 11:20:00|2521.86|2521.36|2521.86|2521.36|2522.23|2521.73|2520.61|2520.11|1195
1747049100000|2025-05-12 11:25:00|2521.98|2521.48|2521.11|2520.61|2523.11|2522.61|2521.11|2520.61|916
1747049400000|2025-05-12 11:30:00|2521.18|2520.68|2521.43|2520.93|2521.93|2521.43|2518.43|2517.93|1031
1747049700000|2025-05-12 11:35:00|2521.55|2521.05|2524.18|2523.68|2524.93|2524.43|2521.55|2521.05|872
1747050000000|2025-05-12 11:40:00|2524.05|2523.55|2524.42|2523.92|2524.55|2524.05|2522.05|2521.55|745
1747050300000|2025-05-12 11:45:00|2524.3|2523.8|2521.3|2520.8|2524.55|2524.05|2520.8|2520.3|1554
1747050600000|2025-05-12 11:50:00|2521.56|2521.06|2522.81|2522.31|2522.81|2522.31|2520.31|2519.81|1079
1747050900000|2025-05-12 11:55:00|2522.93|2522.43|2524.56|2524.06|2525.06|2524.56|2522.81|2522.31|951
1747051200000|2025-05-12 12:00:00|2524.31|2523.81|2525.81|2525.31|2526.31|2525.81|2524.31|2523.81|1726
1747051500000|2025-05-12 12:05:00|2525.56|2525.06|2528.06|2527.56|2528.06|2527.56|2525.18|2524.68|1263
1747051800000|2025-05-12 12:10:00|2528|2527.5|2530|2529.5|2531.25|2530.75|2527.87|2527.37|1741
1747052100000|2025-05-12 12:15:00|2529.75|2529.25|2530.62|2530.12|2530.87|2530.37|2528.5|2528|962
1747052400000|2025-05-12 12:20:00|2530.5|2530|2532|2531.5|2532.5|2532|2529.75|2529.25|1416
1747052700000|2025-05-12 12:25:00|2532.12|2531.62|2531.75|2531.25|2532.5|2532|2531|2530.5|1273
1747053000000|2025-05-12 12:30:00|2531.76|2531.26|2531.01|2530.51|2531.88|2531.38|2530.38|2529.88|1549
1747053300000|2025-05-12 12:35:00|2531.13|2530.63|2531.26|2530.76|2532.01|2531.51|2529.76|2529.26|3201
1747053600000|2025-05-12 12:40:00|2531.44|2530.94|2530.69|2530.19|2532.06|2531.56|2530.69|2530.19|726
1747053900000|2025-05-12 12:45:00|2530.44|2529.94|2527.94|2527.44|2530.44|2529.94|2526.44|2525.94|1700
1747054200000|2025-05-12 12:50:00|2527.89|2527.39|2528.89|2528.39|2529.64|2529.14|2527.64|2527.14|923
1747054500000|2025-05-12 12:55:00|2528.76|2528.26|2529.64|2529.14|2529.89|2529.39|2528.51|2528.01|992
1747054800000|2025-05-12 13:00:00|2529.46|2528.96|2531.46|2530.96|2531.96|2531.46|2529.21|2528.71|2839
1747055100000|2025-05-12 13:05:00|2531.71|2531.21|2531.21|2530.71|2532.71|2532.21|2530.46|2529.96|989
1747055400000|2025-05-12 13:10:00|2531.1|2530.6|2531.1|2530.6|2532.6|2532.1|2530.6|2530.1|2833
1747055700000|2025-05-12 13:15:00|2531.35|2530.85|2530.47|2529.97|2531.6|2531.1|2528.6|2528.1|1033
1747056000000|2025-05-12 13:20:00|2530.54|2530.04|2527.92|2527.42|2530.54|2530.04|2526.17|2525.67|2593
1747056300000|2025-05-12 13:25:00|2527.42|2526.92|2526.92|2526.42|2527.92|2527.42|2526.17|2525.67|1639
1747056600000|2025-05-12 13:30:00|2526.97|2526.47|2525.97|2525.47|2528.72|2528.22|2525.47|2524.97|3047
1747056900000|2025-05-12 13:35:00|2525.84|2525.34|2527.09|2526.59|2527.72|2527.22|2524.97|2524.47|2049
1747057200000|2025-05-12 13:40:00|2527.32|2526.82|2524.2|2523.7|2528.57|2528.07|2523.7|2523.2|1814
1747057500000|2025-05-12 13:45:00|2524.45|2523.95|2521.7|2521.2|2524.95|2524.45|2519.95|2519.45|2587
1747057800000|2025-05-12 13:50:00|2521.85|2521.35|2521.1|2520.6|2522.22|2521.72|2519.6|2519.1|2223
1747058100000|2025-05-12 13:55:00|2520.97|2520.47|2520.35|2519.85|2521.22|2520.72|2518.85|2518.35|2022
1747058400000|2025-05-12 14:00:00|2520.47|2519.97|2522.47|2521.97|2523.59|2523.09|2517.84|2517.34|1936
1747058700000|2025-05-12 14:05:00|2522.22|2521.72|2523.22|2522.72|2525.47|2524.97|2521.97|2521.47|1684
1747059000000|2025-05-12 14:10:00|2522.95|2522.45|2520.95|2520.45|2524.7|2524.2|2520.95|2520.45|1690
1747059300000|2025-05-12 14:15:00|2521.07|2520.57|2518.57|2518.07|2521.45|2520.95|2518.45|2517.95|1589
1747059600000|2025-05-12 14:20:00|2518.8|2518.3|2516.43|2515.93|2519.68|2519.18|2514.68|2514.18|1670
1747059900000|2025-05-12 14:25:00|2516.55|2516.05|2511.68|2511.18|2517.05|2516.55|2511.18|2510.68|1676
1747060200000|2025-05-12 14:30:00|2511.94|2511.44|2509.81|2509.31|2512.06|2511.56|2505.94|2505.44|4293
1747060500000|2025-05-12 14:35:00|2509.69|2509.19|2512.44|2511.94|2512.81|2512.31|2508.19|2507.69|1438
1747060800000|2025-05-12 14:40:00|2512.04|2511.54|2516.04|2515.54|2516.04|2515.54|2512.04|2511.54|1407
1747061100000|2025-05-12 14:45:00|2515.79|2515.29|2519.54|2519.04|2519.66|2519.16|2515.79|2515.29|1468
1747061400000|2025-05-12 14:50:00|2519.6|2519.1|2524.1|2523.6|2524.1|2523.6|2519.35|2518.85|1261
1747061700000|2025-05-12 14:55:00|2524.22|2523.72|2524.35|2523.85|2525.6|2525.1|2522.1|2521.6|1812
1747062000000|2025-05-12 15:00:00|2524.28|2523.78|2526.15|2525.65|2526.15|2525.65|2522.78|2522.28|2991
1747062300000|2025-05-12 15:05:00|2526.28|2525.78|2525.78|2525.28|2527.28|2526.78|2525.15|2524.65|1554
1747062600000|2025-05-12 15:10:00|2525.69|2525.19|2526.69|2526.19|2527.69|2527.19|2525.19|2524.69|2218
1747062900000|2025-05-12 15:15:00|2526.81|2526.31|2525.69|2525.19|2526.94|2526.44|2525.19|2524.69|1928
1747063200000|2025-05-12 15:20:00|2525.78|2525.28|2523.28|2521.78|2526.03|2525.53|2522.03|2521.53|5503
1747063500000|2025-05-12 15:25:00|2523.29|2521.79|2524.85|2523.35|2525.67|2524.17|2522.84|2521.34|12793
1747063800000|2025-05-12 15:30:00|2525.26|2523.76|2527.98|2526.58|2529.73|2528.33|2525.26|2523.76|2749
1747064100000|2025-05-12 15:35:00|2528.6|2527.2|2528.1|2526.7|2529.73|2528.33|2527.98|2526.58|3149
1747064400000|2025-05-12 15:40:00|2527.6|2526.2|2528.23|2526.83|2528.85|2527.45|2526.6|2525.2|7023
1747064700000|2025-05-12 15:45:00|2528.1|2526.7|2526.6|2525.2|2528.1|2526.7|2526.48|2525.08|2111
1747065000000|2025-05-12 15:50:00|2526.48|2525.08|2525.1|2523.7|2526.48|2525.08|2524.35|2522.95|3088
1747065300000|2025-05-12 15:55:00|2525.23|2523.83|2524.37|2522.87|2525.73|2524.33|2524.37|2522.87|97
1747065600000|2025-05-12 16:00:00|2524.36|2522.86|2525.62|2524.12|2525.62|2524.12|2523.92|2522.42|500
1747065900000|2025-05-12 16:05:00|2525.83|2524.33|2528.13|2526.63|2528.14|2526.64|2525.83|2524.33|0
1747066200000|2025-05-12 16:10:00|2528.14|2526.64|2527.73|2526.23|2528.55|2527.05|2527.28|2525.78|0
1747066500000|2025-05-12 16:15:00|2527.72|2526.22|2527.4|2525.9|2528.17|2526.67|2526.89|2525.39|0
1747066800000|2025-05-12 16:20:00|2527.39|2525.89|2529.52|2528.02|2529.93|2528.43|2526.97|2525.47|3000
1747067100000|2025-05-12 16:25:00|2529.53|2528.03|2528.65|2527.15|2529.94|2528.44|2528.65|2527.15|0
1747067400000|2025-05-12 16:30:00|2528.86|2527.36|2529.49|2527.99|2529.5|2528|2528.23|2526.73|0
1747067700000|2025-05-12 16:35:00|2529.5|2528|2529.51|2528.01|2529.94|2528.44|2529.5|2528|0
1747068000000|2025-05-12 16:40:00|2529.1|2527.6|2529.98|2528.48|2529.98|2528.48|2529.09|2527.59|0
1747068300000|2025-05-12 16:45:00|2529.97|2528.47|2531.66|2530.16|2532.08|2530.58|2529.97|2528.47|0
1747068600000|2025-05-12 16:50:00|2531.67|2530.17|2532.51|2531.01|2532.51|2531.01|2530.83|2529.33|0
1747068900000|2025-05-12 16:55:00|2532.5|2531|2533.27|2531.77|2533.35|2531.85|2531.66|2530.16|0
1747069200000|2025-05-12 17:00:00|2533.28|2531.78|2534.16|2532.66|2534.16|2532.66|2533.26|2531.76|0
1747069500000|2025-05-12 17:05:00|2534.17|2532.67|2537.27|2535.77|2537.28|2535.78|2533.74|2532.24|0
1747069800000|2025-05-12 17:10:00|2537.28|2535.78|2536.41|2534.91|2537.28|2535.78|2535.98|2534.48|0
1747070100000|2025-05-12 17:15:00|2536.4|2534.9|2536.39|2534.89|2537.23|2535.73|2535.97|2534.47|0
1747070400000|2025-05-12 17:20:00|2536.38|2534.88|2535.11|2533.61|2536.39|2534.89|2534.68|2533.18|0
1747070700000|2025-05-12 17:25:00|2535.12|2533.62|2535.12|2533.62|2535.97|2534.47|2534.68|2533.18|0
1747071000000|2025-05-12 17:30:00|2535.13|2533.63|2536.45|2534.95|2536.9|2535.4|2535.12|2533.62|0
1747071300000|2025-05-12 17:35:00|2536.46|2534.96|2536.47|2534.97|2536.47|2534.97|2535.6|2534.1|0
1747071600000|2025-05-12 17:40:00|2536.46|2534.96|2535.64|2534.14|2536.48|2534.98|2535.62|2534.12|0
1747071900000|2025-05-12 17:45:00|2535.63|2534.13|2536.06|2534.56|2536.5|2535|2535.63|2534.13|0
1747072200000|2025-05-12 17:50:00|2536.07|2534.57|2537.33|2535.83|2537.33|2535.83|2536.06|2534.56|0
1747072500000|2025-05-12 17:55:00|2537.32|2535.82|2535.43|2533.93|2537.33|2535.83|2535.43|2533.93|0
1747072800000|2025-05-12 18:00:00|2535.63|2534.13|2537.34|2535.84|2537.34|2535.84|2535.22|2533.72|0
1747073100000|2025-05-12 18:05:00|2537.33|2535.83|2536.82|2535.32|2537.33|2535.83|2536.4|2534.9|0
1747073400000|2025-05-12 18:10:00|2536.83|2535.33|2535.95|2534.45|2537.24|2535.74|2535.52|2534.02|0
1747073700000|2025-05-12 18:15:00|2535.96|2534.46|2536.82|2535.32|2537.23|2535.73|2535.74|2534.24|0
1747074000000|2025-05-12 18:20:00|2536.83|2535.33|2536.81|2535.31|2537.24|2535.74|2536.38|2534.88|0
1747074300000|2025-05-12 18:25:00|2536.82|2535.32|2536.81|2535.31|2537.24|2535.74|2536.37|2534.87|0
1747074600000|2025-05-12 18:30:00|2537.22|2535.72|2537.65|2536.15|2538.07|2536.57|2537.22|2535.72|0
1747074900000|2025-05-12 18:35:00|2537.64|2536.14|2538.07|2536.57|2538.5|2537|2537.22|2535.72|0
1747075200000|2025-05-12 18:40:00|2538.08|2536.58|2537.24|2535.74|2538.92|2537.42|2537.23|2535.73|0
1747075500000|2025-05-12 18:45:00|2537.25|2535.75|2536.81|2535.31|2538.08|2536.58|2536.8|2535.3|0
1747075800000|2025-05-12 18:50:00|2536.82|2535.32|2535.95|2534.45|2536.82|2535.32|2535.53|2534.03|0
1747076100000|2025-05-12 18:55:00|2535.96|2534.46|2535.94|2534.44|2536.39|2534.89|2535.52|2534.02|0
1747076400000|2025-05-12 19:00:00|2535.93|2534.43|2537.21|2535.71|2537.21|2535.71|2534.66|2533.16|0
1747076700000|2025-05-12 19:05:00|2537.22|2535.72|2537.63|2536.13|2537.64|2536.14|2536.78|2535.28|0
1747077000000|2025-05-12 19:10:00|2537.22|2535.72|2536.36|2534.86|2537.22|2535.72|2535.94|2534.44|0
1747077300000|2025-05-12 19:15:00|2536.35|2534.85|2537.21|2535.71|2537.22|2535.72|2535.51|2534.01|0
1747077600000|2025-05-12 19:20:00|2537.2|2535.7|2536.77|2535.27|2537.61|2536.11|2536.35|2534.85|0
1747077900000|2025-05-12 19:25:00|2536.56|2535.06|2535.92|2534.42|2536.77|2535.27|2535.5|2534|0
1747078200000|2025-05-12 19:30:00|2535.91|2534.41|2536.35|2534.85|2536.37|2534.87|2535.5|2534|0
1747078500000|2025-05-12 19:35:00|2536.34|2534.84|2535.9|2534.4|2536.35|2534.85|2535.48|2533.98|0
1747078800000|2025-05-12 19:40:00|2535.89|2534.39|2535.88|2534.38|2536.73|2535.23|2535.45|2533.95|0
1747079100000|2025-05-12 19:45:00|2535.89|2534.39|2537.13|2535.63|2537.14|2535.64|2535.44|2533.94|0
1747079400000|2025-05-12 19:50:00|2537.16|2535.66|2538.44|2536.94|2538.65|2537.15|2536.74|2535.24|0
1747079700000|2025-05-12 19:55:00|2538.42|2536.92|2540.39|2538.89|2540.6|2539.1|2537.57|2536.07|0
1747080000000|2025-05-12 20:00:00|2540.37|2538.87|2541.25|2539.75|2543.68|2542.18|2540.21|2538.71|0
1747080300000|2025-05-12 20:05:00|2541.26|2539.76|2540.61|2539.11|2542.02|2540.52|2540.45|2538.95|0
1747080600000|2025-05-12 20:10:00|2540.53|2539.03|2539.79|2538.29|2540.7|2539.2|2539.77|2538.27|0
1747080900000|2025-05-12 20:15:00|2539.83|2538.33|2540.38|2538.88|2540.8|2539.3|2539.78|2538.28|0
1747081200000|2025-05-12 20:20:00|2540.46|2538.96|2540.63|2539.13|2540.8|2539.3|2540.08|2538.58|0
1747081500000|2025-05-12 20:25:00|2540.55|2539.05|2540.78|2539.28|2540.91|2539.41|2540.38|2538.88|0
1747081800000|2025-05-12 20:30:00|2540.83|2539.33|2540.91|2539.41|2541.25|2539.75|2540.7|2539.2|0
1747082100000|2025-05-12 20:35:00|2540.83|2539.33|2541.29|2539.79|2541.38|2539.88|2540.83|2539.33|0
1747082400000|2025-05-12 20:40:00|2541.25|2539.75|2540.91|2539.41|2541.29|2539.79|2540.78|2539.28|0
1747082700000|2025-05-12 20:45:00|2540.83|2539.33|2540.53|2539.03|2541.08|2539.58|2540.44|2538.94|0
1747083000000|2025-05-12 20:50:00|2540.61|2539.11|2540.83|2539.33|2540.99|2539.49|2540.53|2539.03|0
1747083300000|2025-05-12 20:55:00|2540.91|2539.41|2541.04|2539.54|2541.29|2539.79|2540.7|2539.2|0
1747083600000|2025-05-12 21:00:00|2540.99|2539.49|2540.7|2539.2|2541.08|2539.58|2540.7|2539.2|0
1747083900000|2025-05-12 21:05:00|2540.66|2539.16|2540.7|2539.2|2540.74|2539.24|2540.61|2539.11|0
1747084200000|2025-05-12 21:10:00|2540.68|2539.18|2540.72|2539.22|2540.81|2539.31|2540.68|2539.18|0
1747084500000|2025-05-12 21:15:00|2540.68|2539.18|2540.76|2539.26|2540.85|2539.35|2540.68|2539.18|0
1747084800000|2025-05-12 21:20:00|2540.77|2539.27|2540.91|2539.41|2540.95|2539.45|2540.76|2539.26|0
1747085100000|2025-05-12 21:25:00|2540.95|2539.45|2540.95|2539.45|2540.95|2539.45|2540.87|2539.37|0
1747085400000|2025-05-12 21:30:00|2540.96|2539.46|2541|2539.5|2541.04|2539.54|2540.96|2539.46|0
1747085700000|2025-05-12 21:35:00|2541.08|2539.58|2541.08|2539.58|2541.08|2539.58|2541|2539.5|0
1747086000000|2025-05-12 21:40:00|2541.04|2539.54|2541.12|2539.62|2541.12|2539.62|2541.04|2539.54|0
1747086300000|2025-05-12 21:45:00|2541.13|2539.63|2541.21|2539.71|2541.21|2539.71|2541.13|2539.63|0
1747086600000|2025-05-12 21:50:00|2541.25|2539.75|2541.25|2539.75|2541.25|2539.75|2541.21|2539.71|0
1747086900000|2025-05-12 21:55:00|2541.21|2539.71|2541.29|2539.79|2541.34|2539.84|2541.21|2539.71|0
1747087200000|2025-05-12 22:00:00|2541.12|2539.62|2540.91|2539.41|2541.34|2539.84|2539.17|2537.67|0
1747087500000|2025-05-12 22:05:00|2540.87|2539.37|2539.94|2538.44|2541.42|2539.92|2539.93|2538.43|0
1747087800000|2025-05-12 22:10:00|2539.98|2538.48|2539.6|2538.1|2540.06|2538.56|2539.47|2537.97|0
1747088100000|2025-05-12 22:15:00|2539.64|2538.14|2539.6|2538.1|2540.06|2538.56|2539.21|2537.71|0
1747088400000|2025-05-12 22:20:00|2539.64|2538.14|2539.93|2538.43|2540.15|2538.65|2539.55|2538.05|0
1747088700000|2025-05-12 22:25:00|2539.85|2538.35|2539.6|2538.1|2539.94|2538.44|2539.55|2538.05|0
1747089000000|2025-05-12 22:30:00|2539.59|2538.09|2539|2537.5|2539.59|2538.09|2538.58|2537.08|0
1747089300000|2025-05-12 22:35:00|2539.04|2537.54|2538.45|2536.95|2539.09|2537.59|2538.41|2536.91|0
1747089600000|2025-05-12 22:40:00|2538.46|2536.96|2538.54|2537.04|2539.05|2537.55|2538.41|2536.91|0
1747089900000|2025-05-12 22:45:00|2538.71|2537.21|2538.71|2537.21|2538.79|2537.29|2538.54|2537.04|0
1747090200000|2025-05-12 22:50:00|2538.7|2537.2|2538.75|2537.25|2538.88|2537.38|2538.32|2536.82|0
1747090500000|2025-05-12 22:55:00|2538.71|2537.21|2538.54|2537.04|2538.88|2537.38|2538.32|2536.82|0
1747090800000|2025-05-12 23:00:00|2538.62|2537.12|2539.81|2538.31|2539.85|2538.35|2538.62|2537.12|0
1747091100000|2025-05-12 23:05:00|2539.85|2538.35|2540.28|2538.78|2540.36|2538.86|2539.64|2538.14|0
1747091400000|2025-05-12 23:10:00|2540.27|2538.77|2540.19|2538.69|2540.32|2538.82|2539.9|2538.4|0
1747091700000|2025-05-12 23:15:00|2540.2|2538.7|2540.83|2539.33|2540.92|2539.42|2540.19|2538.69|0
1747092000000|2025-05-12 23:20:00|2540.91|2539.41|2540.87|2539.37|2541|2539.5|2540.74|2539.24|0
1747092300000|2025-05-12 23:25:00|2540.83|2539.33|2541.04|2539.54|2541.59|2540.09|2540.83|2539.33|0
1747092600000|2025-05-12 23:30:00|2541|2539.5|2540.28|2538.78|2541.13|2539.63|2540.23|2538.73|0
1747092900000|2025-05-12 23:35:00|2540.23|2538.73|2539|2537.5|2540.23|2538.73|2538.96|2537.46|0
1747093200000|2025-05-12 23:40:00|2538.96|2537.46|2539.05|2537.55|2539.17|2537.67|2538.88|2537.38|0
1747093500000|2025-05-12 23:45:00|2539.09|2537.59|2538.88|2537.38|2539.17|2537.67|2538.75|2537.25|0
1747093800000|2025-05-12 23:50:00|2538.87|2537.37|2538.49|2536.99|2538.87|2537.37|2538.32|2536.82|0
1747094100000|2025-05-12 23:55:00|2538.45|2536.95|2536.7|2535.2|2538.49|2536.99|2536.7|2535.2|0
1747094400000|2025-05-13 00:00:00|2536.66|2535.16|2535.3|2533.8|2536.7|2535.2|2535.3|2533.8|0
1747094700000|2025-05-13 00:05:00|2535.34|2533.84|2534.58|2533.08|2535.59|2534.09|2534.53|2533.03|0
1747095000000|2025-05-13 00:10:00|2534.62|2533.12|2535.2|2533.7|2535.41|2533.91|2534.32|2532.82|0
1747095300000|2025-05-13 00:15:00|2535.24|2533.74|2535.29|2533.79|2535.3|2533.8|2533.63|2532.13|0
1747095600000|2025-05-13 00:20:00|2535.3|2533.8|2534.45|2532.95|2535.71|2534.21|2534.44|2532.94|0
1747095900000|2025-05-13 00:25:00|2534.44|2532.94|2534.46|2532.96|2534.87|2533.37|2533.61|2532.11|0
1747096200000|2025-05-13 00:30:00|2534.05|2532.55|2534.04|2532.54|2534.46|2532.96|2532.36|2530.86|0
1747096500000|2025-05-13 00:35:00|2533.83|2532.33|2532.79|2531.29|2534.04|2532.54|2532.58|2531.08|0
1747096800000|2025-05-13 00:40:00|2533|2531.5|2533.19|2531.69|2533.2|2531.7|2532.37|2530.87|0
1747097100000|2025-05-13 00:45:00|2533.2|2531.7|2533.62|2532.12|2533.62|2532.12|2532.36|2530.86|0
1747097400000|2025-05-13 00:50:00|2533.63|2532.13|2531.96|2530.46|2533.63|2532.13|2531.96|2530.46|0
1747097700000|2025-05-13 00:55:00|2531.95|2530.45|2531.96|2530.46|2532.37|2530.87|2531.53|2530.03|0
1747098000000|2025-05-13 01:00:00|2531.95|2530.45|2532.78|2531.28|2533.19|2531.69|2531.95|2530.45|0
1747098300000|2025-05-13 01:05:00|2532.77|2531.27|2532.36|2530.86|2532.77|2531.27|2531.93|2530.43|0
1747098600000|2025-05-13 01:10:00|2532.37|2530.87|2532.36|2530.86|2532.8|2531.3|2532.16|2530.66|0
1747098900000|2025-05-13 01:15:00|2532.37|2530.87|2532.78|2531.28|2532.99|2531.49|2532.35|2530.85|0
1747099200000|2025-05-13 01:20:00|2532.37|2530.87|2533.21|2531.71|2533.22|2531.72|2531.94|2530.44|0
1747099500000|2025-05-13 01:25:00|2532.8|2531.3|2533.19|2531.69|2533.21|2531.71|2532.79|2531.29|0
1747099800000|2025-05-13 01:30:00|2533.2|2531.7|2533.62|2532.12|2534.04|2532.54|2532.15|2530.65|0
1747100100000|2025-05-13 01:35:00|2533.63|2532.13|2532.38|2530.88|2533.84|2532.34|2532.17|2530.67|0
1747100400000|2025-05-13 01:40:00|2532.37|2530.87|2532.79|2531.29|2533.21|2531.71|2531.96|2530.46|0
1747100700000|2025-05-13 01:45:00|2532.78|2531.28|2533.61|2532.11|2533.62|2532.12|2532.78|2531.28|0
1747101000000|2025-05-13 01:50:00|2533.62|2532.12|2533.6|2532.1|2533.62|2532.12|2533.39|2531.89|0
1747101300000|2025-05-13 01:55:00|2533.61|2532.11|2533.6|2532.1|2534.02|2532.52|2533.6|2532.1|0
1747101600000|2025-05-13 02:00:00|2533.61|2532.11|2534.67|2533.17|2534.88|2533.38|2533.6|2532.1|0
1747101900000|2025-05-13 02:05:00|2534.46|2532.96|2533.86|2532.36|2534.47|2532.97|2533.63|2532.13|0
1747102200000|2025-05-13 02:10:00|2533.65|2532.15|2533.63|2532.13|2533.65|2532.15|2533.62|2532.12|0
1747102500000|2025-05-13 02:15:00|2533.62|2532.12|2532.8|2531.3|2533.62|2532.12|2532.79|2531.29|0
1747102800000|2025-05-13 02:20:00|2532.79|2531.29|2531.13|2529.63|2532.79|2531.29|2531.12|2529.62|0
1747103100000|2025-05-13 02:25:00|2531.12|2529.62|2530.72|2529.22|2531.55|2530.05|2530.71|2529.21|0
1747103400000|2025-05-13 02:30:00|2530.31|2528.81|2529.4|2527.9|2530.31|2528.81|2529.4|2527.9|0
1747103700000|2025-05-13 02:35:00|2529.41|2527.91|2529.41|2527.91|2529.83|2528.33|2529.41|2527.91|0
1747104000000|2025-05-13 02:40:00|2529.42|2527.92|2529.41|2527.91|2529.42|2527.92|2529.41|2527.91|0
1747104300000|2025-05-13 02:45:00|2529|2527.5|2527.35|2525.85|2529|2527.5|2527.35|2525.85|0
1747104600000|2025-05-13 02:50:00|2527.36|2525.86|2526.54|2525.04|2527.36|2525.86|2526.11|2524.61|0
1747104900000|2025-05-13 02:55:00|2526.53|2525.03|2526.97|2525.47|2527.37|2525.87|2526.53|2525.03|0
1747105200000|2025-05-13 03:00:00|2526.98|2525.48|2525.32|2523.82|2527.4|2525.9|2525.32|2523.82|0
1747105500000|2025-05-13 03:05:00|2525.31|2523.81|2526.13|2524.63|2526.14|2524.64|2524.87|2523.37|0
1747105800000|2025-05-13 03:10:00|2526.14|2524.64|2525.5|2524|2526.14|2524.64|2525.29|2523.79|0
1747106100000|2025-05-13 03:15:00|2525.3|2523.8|2525.71|2524.21|2526.12|2524.62|2525.29|2523.79|0
1747106400000|2025-05-13 03:20:00|2526.12|2524.62|2526.12|2524.62|2526.53|2525.03|2525.7|2524.2|0
1747106700000|2025-05-13 03:25:00|2525.91|2524.41|2525.29|2523.79|2526.53|2525.03|2525.29|2523.79|0
1747107000000|2025-05-13 03:30:00|2525.3|2523.8|2525.7|2524.2|2526.12|2524.62|2525.29|2523.79|0
1747107300000|2025-05-13 03:35:00|2525.29|2523.79|2525.68|2524.18|2525.68|2524.18|2524.86|2523.36|0
1747107600000|2025-05-13 03:40:00|2525.69|2524.19|2526.52|2525.02|2526.52|2525.02|2525.68|2524.18|0
1747107900000|2025-05-13 03:45:00|2526.31|2524.81|2526.1|2524.6|2526.94|2525.44|2526.1|2524.6|0
1747108200000|2025-05-13 03:50:00|2526.09|2524.59|2526.1|2524.6|2526.1|2524.6|2525.68|2524.18|0
1747108500000|2025-05-13 03:55:00|2525.69|2524.19|2524.85|2523.35|2526.11|2524.61|2524.85|2523.35|0
1747108800000|2025-05-13 04:00:00|2524.84|2523.34|2525.05|2523.55|2525.67|2524.17|2524.43|2522.93|0
1747109100000|2025-05-13 04:05:00|2525.04|2523.54|2526.09|2524.59|2526.09|2524.59|2524.83|2523.33|0
1747109400000|2025-05-13 04:10:00|2526.08|2524.58|2525.66|2524.16|2526.3|2524.8|2525.66|2524.16|0
1747109700000|2025-05-13 04:15:00|2525.65|2524.15|2526.06|2524.56|2526.07|2524.57|2525.64|2524.14|0
1747110000000|2025-05-13 04:20:00|2526.47|2524.97|2526.48|2524.98|2526.49|2524.99|2526.47|2524.97|0
1747110300000|2025-05-13 04:25:00|2526.49|2524.99|2524.92|2523.42|2526.49|2524.99|2524.41|2522.91|0
1747110600000|2025-05-13 04:30:00|2524.91|2523.41|2525.14|2523.64|2525.34|2523.84|2524.71|2523.21|0
1747110900000|2025-05-13 04:35:00|2525.55|2524.05|2522.62|2521.12|2525.55|2524.05|2521.83|2520.33|0
1747111200000|2025-05-13 04:40:00|2522.41|2520.91|2523.08|2521.58|2523.49|2521.99|2519.34|2517.84|0
1747111500000|2025-05-13 04:45:00|2523.09|2521.59|2523.1|2521.6|2523.73|2522.23|2522.68|2521.18|0
1747111800000|2025-05-13 04:50:00|2523.11|2521.61|2522.88|2521.38|2523.51|2522.01|2522.28|2520.78|0
1747112100000|2025-05-13 04:55:00|2522.68|2521.18|2523.5|2522|2523.5|2522|2522.67|2521.17|0
1747112400000|2025-05-13 05:00:00|2523.49|2521.99|2524.35|2522.85|2524.77|2523.27|2523.28|2521.78|0
1747112700000|2025-05-13 05:05:00|2524.36|2522.86|2525.16|2523.66|2525.73|2524.23|2524.36|2522.86|0
1747113000000|2025-05-13 05:10:00|2526.39|2524.89|2524.74|2523.24|2526.81|2525.31|2524.74|2523.24|0
1747113300000|2025-05-13 05:15:00|2524.54|2523.04|2524.55|2523.05|2525.16|2523.66|2523.49|2521.99|0
1747113600000|2025-05-13 05:20:00|2524.54|2523.04|2524.36|2522.86|2525.18|2523.68|2524.34|2522.84|0
1747113900000|2025-05-13 05:25:00|2524.35|2522.85|2526.84|2525.34|2526.84|2525.34|2523.73|2522.23|0
1747114200000|2025-05-13 05:30:00|2527.25|2525.75|2527.1|2525.6|2528.48|2526.98|2527.08|2525.58|0
1747114500000|2025-05-13 05:35:00|2527.09|2525.59|2527.92|2526.42|2528.33|2526.83|2527.09|2525.59|0
1747114800000|2025-05-13 05:40:00|2527.71|2526.21|2528.41|2526.91|2528.41|2526.91|2527.51|2526.01|0
1747115100000|2025-05-13 05:45:00|2528.62|2527.12|2527.99|2526.49|2528.82|2527.32|2527.57|2526.07|0
1747115400000|2025-05-13 05:50:00|2527.98|2526.48|2528.19|2526.69|2529.22|2527.72|2527.57|2526.07|0
1747115700000|2025-05-13 05:55:00|2528.18|2526.68|2528.4|2526.9|2528.81|2527.31|2528.18|2526.68|0
1747116000000|2025-05-13 06:00:00|2528.81|2527.31|2531.34|2529.84|2531.35|2529.85|2528.43|2526.93|0
1747116300000|2025-05-13 06:05:00|2530.93|2529.43|2531.74|2530.24|2531.74|2530.24|2530.51|2529.01|0
1747116600000|2025-05-13 06:10:00|2531.33|2529.83|2533|2531.5|2533.21|2531.71|2530.91|2529.41|0
1747116900000|2025-05-13 06:15:00|2533.41|2531.91|2533.4|2531.9|2533.82|2532.32|2532.78|2531.28|0
1747117200000|2025-05-13 06:20:00|2532.99|2531.49|2531.75|2530.25|2532.99|2531.49|2531.33|2529.83|0
1747117500000|2025-05-13 06:25:00|2531.74|2530.24|2530.92|2529.42|2532.15|2530.65|2530.92|2529.42|0
1747117800000|2025-05-13 06:30:00|2530.51|2529.01|2527.13|2525.73|2530.51|2529.01|2526.75|2525.35|64
1747118100000|2025-05-13 06:35:00|2526.88|2525.48|2526.88|2525.48|2526.88|2525.48|2526.88|2525.48|10
1747118400000|2025-05-13 06:40:00|2527|2525.6|2529.5|2528.1|2529.5|2528.1|2527|2525.6|37
1747118700000|2025-05-13 06:45:00|2530.13|2528.73|2527.63|2526.23|2530.13|2528.73|2527.5|2526.1|41
1747119000000|2025-05-13 06:50:00|2527.5|2526.1|2526.63|2525.23|2527.5|2526.1|2526.63|2525.23|15
1747119300000|2025-05-13 06:55:00|2527.21|2525.71|2525.99|2524.49|2527.61|2526.11|2525.58|2524.08|0
1747119600000|2025-05-13 07:00:00|2526.81|2525.31|2525.18|2524.68|2527.8|2527.3|2522.43|2521.93|3055
1747119900000|2025-05-13 07:05:00|2524.68|2524.18|2527.05|2526.55|2527.68|2527.18|2520.68|2520.18|2467
1747120200000|2025-05-13 07:10:00|2526.43|2525.93|2533.3|2532.8|2534.8|2534.3|2526.43|2525.93|1971
1747120500000|2025-05-13 07:15:00|2532.93|2532.43|2534.53|2534.03|2534.78|2534.28|2530.18|2529.68|7168
1747120800000|2025-05-13 07:20:00|2534.82|2534.32|2530.32|2529.82|2536.07|2535.57|2529.57|2529.07|2002
1747121100000|2025-05-13 07:25:00|2530.07|2529.57|2531.82|2531.32|2534.07|2533.57|2529.44|2528.94|1583
1747121400000|2025-05-13 07:30:00|2532.03|2531.53|2533.65|2533.15|2535.03|2534.53|2530.4|2529.9|2303
1747121700000|2025-05-13 07:35:00|2533.28|2532.78|2534.28|2533.78|2534.28|2533.78|2530.28|2529.78|3696
1747122000000|2025-05-13 07:40:00|2534.17|2533.67|2531.92|2531.42|2534.42|2533.92|2530.67|2530.17|6536
1747122300000|2025-05-13 07:45:00|2532.04|2531.54|2527.92|2527.42|2532.04|2531.54|2527.42|2526.92|2676
1747122600000|2025-05-13 07:50:00|2528.19|2527.69|2525.69|2525.19|2528.19|2527.69|2524.69|2524.19|1007
1747122900000|2025-05-13 07:55:00|2525.81|2525.31|2525.44|2524.94|2527.44|2526.94|2525.19|2524.69|1256
1747123200000|2025-05-13 08:00:00|2525.21|2524.71|2525.21|2524.71|2526.96|2526.46|2524.58|2524.08|1219
1747123500000|2025-05-13 08:05:00|2525.08|2524.58|2522.21|2521.71|2525.71|2525.21|2521.21|2520.71|4727
1747123800000|2025-05-13 08:10:00|2522.3|2521.8|2520.8|2520.3|2522.3|2521.8|2519.05|2518.55|1709
1747124100000|2025-05-13 08:15:00|2520.55|2520.05|2520.42|2519.92|2522.05|2521.55|2520.05|2519.55|1241
1747124400000|2025-05-13 08:20:00|2520.48|2519.98|2522.86|2522.36|2523.36|2522.86|2519.36|2518.86|3049
1747124700000|2025-05-13 08:25:00|2522.61|2522.11|2520.86|2520.36|2522.86|2522.36|2520.11|2519.61|1466
1747125000000|2025-05-13 08:30:00|2520.88|2520.38|2522.38|2521.88|2523.13|2522.63|2520.88|2520.38|789
1747125300000|2025-05-13 08:35:00|2522.5|2522|2522.88|2522.38|2524.38|2523.88|2521.75|2521.25|690
1747125600000|2025-05-13 08:40:00|2522.8|2522.3|2521.67|2521.17|2523.3|2522.8|2520.3|2519.8|973
1747125900000|2025-05-13 08:45:00|2521.55|2521.05|2519.55|2519.05|2521.8|2521.3|2519.05|2518.55|3627
1747126200000|2025-05-13 08:50:00|2519.65|2519.15|2518.52|2518.02|2520.27|2519.77|2518.4|2517.9|786
1747126500000|2025-05-13 08:55:00|2518.4|2517.9|2518.15|2517.65|2518.65|2518.15|2517.15|2516.65|3661
1747126800000|2025-05-13 09:00:00|2518.28|2517.78|2519.4|2518.9|2520.78|2520.28|2517.65|2517.15|1048
1747127100000|2025-05-13 09:05:00|2519.28|2518.78|2519.53|2519.03|2520.15|2519.65|2518.65|2518.15|1752
1747127400000|2025-05-13 09:10:00|2519.35|2518.85|2518.47|2517.97|2519.6|2519.1|2517.35|2516.85|3025
1747127700000|2025-05-13 09:15:00|2518.35|2517.85|2518.72|2518.22|2518.72|2518.22|2516.85|2516.35|2778
1747128000000|2025-05-13 09:20:00|2518.78|2518.28|2519.03|2518.53|2519.66|2519.16|2517.91|2517.41|1276
1747128300000|2025-05-13 09:25:00|2518.91|2518.41|2518.78|2518.28|2519.16|2518.66|2518.41|2517.91|552
1747128600000|2025-05-13 09:30:00|2518.83|2518.33|2518.58|2518.08|2518.96|2518.46|2517.71|2517.21|568
1747128900000|2025-05-13 09:35:00|2518.46|2517.96|2519.83|2519.33|2520.21|2519.71|2518.46|2517.96|576
1747129200000|2025-05-13 09:40:00|2519.79|2519.29|2518.42|2517.92|2520.04|2519.54|2517.92|2517.42|2866
1747129500000|2025-05-13 09:45:00|2518.17|2517.67|2518.42|2517.92|2519.17|2518.67|2517.79|2517.29|490
1747129800000|2025-05-13 09:50:00|2518.44|2517.94|2518.69|2518.19|2519.06|2518.56|2518.06|2517.56|6639
1747130100000|2025-05-13 09:55:00|2518.81|2518.31|2520.94|2520.44|2520.94|2520.44|2518.44|2517.94|2836
1747130400000|2025-05-13 10:00:00|2520.9|2520.4|2520.52|2520.02|2522.15|2521.65|2520.27|2519.77|2914
1747130700000|2025-05-13 10:05:00|2520.4|2519.9|2518.77|2518.27|2520.4|2519.9|2518.4|2517.9|1267
1747131000000|2025-05-13 10:10:00|2518.87|2518.37|2520|2519.5|2520.12|2519.62|2518.5|2518|3135
1747131300000|2025-05-13 10:15:00|2519.87|2519.37|2518.25|2517.75|2519.87|2519.37|2517.87|2517.37|659
1747131600000|2025-05-13 10:20:00|2518.21|2517.71|2518.21|2517.71|2519.33|2518.83|2518.08|2517.58|2674
1747131900000|2025-05-13 10:25:00|2517.96|2517.46|2517.46|2516.96|2517.96|2517.46|2516.46|2515.96|683
1747132200000|2025-05-13 10:30:00|2517.42|2516.92|2516.92|2516.42|2519.29|2518.79|2516.67|2516.17|653
1747132500000|2025-05-13 10:35:00|2516.79|2516.29|2516.17|2515.67|2517.29|2516.79|2515.67|2515.17|636
1747132800000|2025-05-13 10:40:00|2516.43|2515.93|2517.18|2516.68|2517.55|2517.05|2516.3|2515.8|1148
1747133100000|2025-05-13 10:45:00|2516.93|2516.43|2515.93|2515.43|2516.93|2516.43|2515.68|2515.18|1995
1747133400000|2025-05-13 10:50:00|2515.78|2515.28|2515.15|2514.65|2515.78|2515.28|2514.03|2513.53|592
1747133700000|2025-05-13 10:55:00|2515.03|2514.53|2515.78|2515.28|2515.9|2515.4|2515.03|2514.53|834
1747134000000|2025-05-13 11:00:00|2515.58|2515.08|2517.83|2517.33|2518.33|2517.83|2515.33|2514.83|1235
1747134300000|2025-05-13 11:05:00|2517.7|2517.2|2517.08|2516.58|2517.83|2517.33|2516.58|2516.08|527
1747134600000|2025-05-13 11:10:00|2517|2516.5|2517.75|2517.25|2517.75|2517.25|2516.12|2515.62|598
1747134900000|2025-05-13 11:15:00|2517.62|2517.12|2519|2518.5|2519|2518.5|2517|2516.5|518
1747135200000|2025-05-13 11:20:00|2518.96|2518.46|2519.08|2518.58|2519.46|2518.96|2518.46|2517.96|642
1747135500000|2025-05-13 11:25:00|2518.96|2518.46|2518.21|2517.71|2519.46|2518.96|2517.96|2517.46|512
1747135800000|2025-05-13 11:30:00|2518.48|2517.98|2517.1|2516.6|2519.1|2518.6|2516.85|2516.35|602
1747136100000|2025-05-13 11:35:00|2516.98|2516.48|2516.98|2516.48|2516.98|2516.48|2515.98|2515.48|417
1747136400000|2025-05-13 11:40:00|2516.91|2516.41|2516.41|2515.91|2517.41|2516.91|2516.16|2515.66|507
1747136700000|2025-05-13 11:45:00|2516.53|2516.03|2516.91|2516.41|2517.41|2516.91|2516.41|2515.91|5955
1747137000000|2025-05-13 11:50:00|2516.73|2516.23|2516.6|2516.1|2516.98|2516.48|2515.98|2515.48|2701
1747137300000|2025-05-13 11:55:00|2516.48|2515.98|2515.98|2515.48|2517.48|2516.98|2515.6|2515.1|1841
1747137600000|2025-05-13 12:00:00|2516.09|2515.59|2515.84|2515.34|2516.09|2515.59|2514.59|2514.09|1187
1747137900000|2025-05-13 12:05:00|2515.59|2515.09|2516.34|2515.84|2516.59|2516.09|2514.34|2513.84|880
1747138200000|2025-05-13 12:10:00|2516.24|2515.74|2516.74|2516.24|2518.74|2518.24|2516.24|2515.74|978
1747138500000|2025-05-13 12:15:00|2516.61|2516.11|2516.74|2516.24|2517.74|2517.24|2516.11|2515.61|689
1747138800000|2025-05-13 12:20:00|2516.68|2516.18|2516.43|2515.93|2517.93|2517.43|2516.18|2515.68|901
1747139100000|2025-05-13 12:25:00|2516.18|2515.68|2517.8|2517.3|2518.18|2517.68|2516.18|2515.68|1447
1747139400000|2025-05-13 12:30:00|2517.98|2517.48|2521.11|2520.61|2522.11|2521.61|2517.98|2517.48|1429
1747139700000|2025-05-13 12:35:00|2520.61|2520.11|2519.86|2519.36|2521.36|2520.86|2519.61|2519.11|6098
1747140000000|2025-05-13 12:40:00|2519.66|2519.16|2518.16|2517.66|2519.66|2519.16|2517.53|2517.03|869
1747140300000|2025-05-13 12:45:00|2518.28|2517.78|2519.16|2518.66|2519.16|2518.66|2517.16|2516.66|1286
1747140600000|2025-05-13 12:50:00|2519.26|2518.76|2518.88|2518.38|2519.51|2519.01|2518.13|2517.63|706
1747140900000|2025-05-13 12:55:00|2518.76|2518.26|2518.38|2517.88|2519.01|2518.51|2517.26|2516.76|1264
1747141200000|2025-05-13 13:00:00|2518.36|2517.86|2520.49|2519.99|2520.74|2520.24|2518.36|2517.86|2049
1747141500000|2025-05-13 13:05:00|2520.61|2520.11|2523.49|2522.99|2523.74|2523.24|2520.61|2520.11|1531
1747141800000|2025-05-13 13:10:00|2523.24|2522.74|2524.99|2524.49|2525.24|2524.74|2523.11|2522.61|894
1747142100000|2025-05-13 13:15:00|2524.74|2524.24|2525.49|2524.99|2526.61|2526.11|2524.74|2524.24|790
1747142400000|2025-05-13 13:20:00|2525.24|2524.74|2525.24|2524.74|2525.86|2525.36|2524.49|2523.99|1577
1747142700000|2025-05-13 13:25:00|2524.74|2524.24|2525.99|2525.49|2526.36|2525.86|2523.99|2523.49|3028
1747143000000|2025-05-13 13:30:00|2525.79|2525.29|2525.16|2524.66|2525.79|2525.29|2522.79|2522.29|1119
1747143300000|2025-05-13 13:35:00|2525.29|2524.79|2523.79|2523.29|2526.04|2525.54|2523.54|2523.04|1440
1747143600000|2025-05-13 13:40:00|2523.91|2523.41|2524.88|2524.38|2525.75|2525.25|2522.38|2521.88|945
1747143900000|2025-05-13 13:45:00|2525|2524.5|2524.38|2523.88|2526|2525.5|2523.88|2523.38|1188
1747144200000|2025-05-13 13:50:00|2524.46|2523.96|2528.71|2528.21|2529.21|2528.71|2523.83|2523.33|2065
1747144500000|2025-05-13 13:55:00|2528.83|2528.33|2532.46|2531.96|2533.83|2533.33|2528.71|2528.21|2298
1747144800000|2025-05-13 14:00:00|2532.23|2531.73|2529.98|2529.48|2532.73|2532.23|2529.35|2528.85|1429
1747145100000|2025-05-13 14:05:00|2530.1|2529.6|2530.1|2529.6|2530.1|2529.6|2527.98|2527.48|888
1747145400000|2025-05-13 14:10:00|2530.06|2529.56|2530.31|2529.81|2530.44|2529.94|2527.44|2526.94|969
1747145700000|2025-05-13 14:15:00|2530.19|2529.69|2530.19|2529.69|2532.31|2531.81|2529.94|2529.44|1054
1747146000000|2025-05-13 14:20:00|2530.18|2529.68|2528.18|2527.68|2530.18|2529.68|2527.55|2527.05|1084
1747146300000|2025-05-13 14:25:00|2527.93|2527.43|2527.93|2527.43|2529.93|2529.43|2527.43|2526.93|1626
1747146600000|2025-05-13 14:30:00|2528.04|2527.54|2528.16|2527.66|2528.91|2528.41|2526.79|2526.29|1177
1747146900000|2025-05-13 14:35:00|2528.04|2527.54|2527.54|2527.04|2529.04|2528.54|2526.54|2526.04|1292
1747147200000|2025-05-13 14:40:00|2527.35|2526.85|2526.85|2526.35|2527.6|2527.1|2526.35|2525.85|1841
1747147500000|2025-05-13 14:45:00|2527.1|2526.6|2526.35|2525.85|2528.35|2527.85|2525.35|2524.85|920
1747147800000|2025-05-13 14:50:00|2526.51|2526.01|2528.51|2528.01|2528.51|2528.01|2525.88|2525.38|916
1747148100000|2025-05-13 14:55:00|2528.38|2527.88|2528.51|2528.01|2528.76|2528.26|2527.63|2527.13|1203
1747148400000|2025-05-13 15:00:00|2528.46|2527.96|2529.21|2528.71|2529.96|2529.46|2527.46|2526.96|1466
1747148700000|2025-05-13 15:05:00|2529.08|2528.58|2527.96|2527.46|2529.21|2528.71|2527.71|2527.21|1508
1747149000000|2025-05-13 15:10:00|2528.03|2527.53|2529.28|2528.78|2529.65|2529.15|2528.03|2527.53|1878
1747149300000|2025-05-13 15:15:00|2529.03|2528.53|2528.28|2527.78|2530.15|2529.65|2528.03|2527.53|1382
1747149600000|2025-05-13 15:20:00|2528.16|2527.66|2528.57|2527.07|2528.66|2528.16|2527.53|2527.03|3751
1747149900000|2025-05-13 15:25:00|2527.63|2526.13|2528.48|2526.98|2529.34|2527.84|2527.63|2526.13|7279
1747150200000|2025-05-13 15:30:00|2528.47|2526.97|2529.04|2527.64|2529.67|2528.27|2527.42|2526.02|2424
1747150500000|2025-05-13 15:35:00|2529.17|2527.77|2529.42|2528.02|2529.67|2528.27|2528.29|2526.89|628
1747150800000|2025-05-13 15:40:00|2529.29|2527.89|2527.67|2526.27|2529.29|2527.89|2527.42|2526.02|8876
1747151100000|2025-05-13 15:45:00|2527.42|2526.02|2528.04|2526.64|2529.04|2527.64|2527.42|2526.02|5137
1747151400000|2025-05-13 15:50:00|2527.92|2526.52|2526.67|2525.27|2527.92|2526.52|2526.67|2525.27|2603
1747151700000|2025-05-13 15:55:00|2526.54|2525.14|2526.59|2525.09|2526.67|2525.27|2526.17|2524.77|8704
1747152000000|2025-05-13 16:00:00|2526.6|2525.1|2526.94|2525.44|2526.96|2525.46|2526.11|2524.61|0
1747152300000|2025-05-13 16:05:00|2526.93|2525.43|2526.54|2525.04|2527.78|2526.28|2526.11|2524.61|0
1747152600000|2025-05-13 16:10:00|2526.13|2524.63|2527.81|2526.31|2527.81|2526.31|2525.7|2524.2|1272
1747152900000|2025-05-13 16:15:00|2527.8|2526.3|2526.52|2525.02|2527.81|2526.31|2526.52|2525.02|0
1747153200000|2025-05-13 16:20:00|2526.51|2525.01|2527.36|2525.86|2527.78|2526.28|2526.51|2525.01|1690
1747153500000|2025-05-13 16:25:00|2527.37|2525.87|2528.22|2526.72|2529.05|2527.55|2527.37|2525.87|0
1747153800000|2025-05-13 16:30:00|2528.23|2526.73|2527.8|2526.3|2528.63|2527.13|2527.37|2525.87|1272
1747154100000|2025-05-13 16:35:00|2527.81|2526.31|2528.67|2527.17|2528.67|2527.17|2527.8|2526.3|0
1747154400000|2025-05-13 16:40:00|2528.66|2527.16|2528.26|2526.76|2528.67|2527.17|2528.24|2526.74|0
1747154700000|2025-05-13 16:45:00|2528.27|2526.77|2528.69|2527.19|2529.11|2527.61|2528.26|2526.76|0
1747155000000|2025-05-13 16:50:00|2528.68|2527.18|2528.27|2526.77|2528.69|2527.19|2528.25|2526.75|0
1747155300000|2025-05-13 16:55:00|2528.28|2526.78|2527.85|2526.35|2528.28|2526.78|2527.84|2526.34|0
1747155600000|2025-05-13 17:00:00|2527.86|2526.36|2527.44|2525.94|2528.28|2526.78|2527.42|2525.92|0
1747155900000|2025-05-13 17:05:00|2527.85|2526.35|2528.25|2526.75|2528.26|2526.76|2527.41|2525.91|0
1747156200000|2025-05-13 17:10:00|2528.65|2527.15|2528.24|2526.74|2528.65|2527.15|2527.81|2526.31|0
1747156500000|2025-05-13 17:15:00|2528.23|2526.73|2529.1|2527.6|2529.11|2527.61|2528.23|2526.73|0
1747156800000|2025-05-13 17:20:00|2529.09|2527.59|2529.52|2528.02|2529.93|2528.43|2528.68|2527.18|0
1747157100000|2025-05-13 17:25:00|2529.72|2528.22|2529.52|2528.02|2529.92|2528.42|2529.5|2528|0
1747157400000|2025-05-13 17:30:00|2529.53|2528.03|2530.8|2529.3|2531.23|2529.73|2529.52|2528.02|0
1747157700000|2025-05-13 17:35:00|2530.81|2529.31|2530.37|2528.87|2531.22|2529.72|2529.95|2528.45|0
1747158000000|2025-05-13 17:40:00|2530.36|2528.86|2529.94|2528.44|2530.39|2528.89|2529.52|2528.02|0
1747158300000|2025-05-13 17:45:00|2529.74|2528.24|2529.56|2528.06|2530.37|2528.87|2529.55|2528.05|0
1747158600000|2025-05-13 17:50:00|2529.55|2528.05|2528.28|2526.78|2529.77|2528.27|2528.27|2526.77|0
1747158900000|2025-05-13 17:55:00|2528.27|2526.77|2527.44|2525.94|2528.5|2527|2527.43|2525.93|0
1747159200000|2025-05-13 18:00:00|2527.45|2525.95|2528.26|2526.76|2528.27|2526.77|2526.57|2525.07|0
1747159500000|2025-05-13 18:05:00|2528.27|2526.77|2527.84|2526.34|2528.49|2526.99|2527.84|2526.34|0
1747159800000|2025-05-13 18:10:00|2527.85|2526.35|2529.09|2527.59|2529.1|2527.6|2527.85|2526.35|0
1747160100000|2025-05-13 18:15:00|2528.68|2527.18|2528.28|2526.78|2528.7|2527.2|2527.84|2526.34|0
1747160400000|2025-05-13 18:20:00|2528.48|2526.98|2528.28|2526.78|2528.7|2527.2|2528.26|2526.76|0
1747160700000|2025-05-13 18:25:00|2528.27|2526.77|2527.43|2525.93|2528.28|2526.78|2527.43|2525.93|0
1747161000000|2025-05-13 18:30:00|2527.84|2526.34|2527.43|2525.93|2528.27|2526.77|2527.01|2525.51|0
1747161300000|2025-05-13 18:35:00|2527.42|2525.92|2527.43|2525.93|2527.86|2526.36|2527.01|2525.51|0
1747161600000|2025-05-13 18:40:00|2527.44|2525.94|2527|2525.5|2527.44|2525.94|2526.98|2525.48|0
1747161900000|2025-05-13 18:45:00|2527.41|2525.91|2527.42|2525.92|2527.42|2525.92|2526.98|2525.48|0
1747162200000|2025-05-13 18:50:00|2527.41|2525.91|2527.85|2526.35|2528.27|2526.77|2526.99|2525.49|0
1747162500000|2025-05-13 18:55:00|2527.84|2526.34|2529.14|2527.64|2529.15|2527.65|2527.84|2526.34|0
1747162800000|2025-05-13 19:00:00|2529.13|2527.63|2528.71|2527.21|2529.14|2527.64|2528.7|2527.2|0
1747163100000|2025-05-13 19:05:00|2528.72|2527.22|2528.7|2527.2|2529.14|2527.64|2528.69|2527.19|0
1747163400000|2025-05-13 19:10:00|2528.71|2527.21|2529.56|2528.06|2529.57|2528.07|2528.71|2527.21|0
1747163700000|2025-05-13 19:15:00|2529.57|2528.07|2529.14|2527.64|2529.99|2528.49|2529.14|2527.64|0
1747164000000|2025-05-13 19:20:00|2529.13|2527.63|2528.71|2527.21|2529.56|2528.06|2528.29|2526.79|0
1747164300000|2025-05-13 19:25:00|2528.7|2527.2|2528.71|2527.21|2529.14|2527.64|2528.29|2526.79|0
1747164600000|2025-05-13 19:30:00|2528.72|2527.22|2529.56|2528.06|2529.57|2528.07|2528.31|2526.81|0
1747164900000|2025-05-13 19:35:00|2529.55|2528.05|2529.58|2528.08|2530.01|2528.51|2529.13|2527.63|0
1747165200000|2025-05-13 19:40:00|2529.57|2528.07|2528.74|2527.24|2529.58|2528.08|2528.73|2527.23|0
1747165500000|2025-05-13 19:45:00|2528.95|2527.45|2527.46|2525.96|2528.95|2527.45|2527.45|2525.95|0
1747165800000|2025-05-13 19:50:00|2527.49|2525.99|2526.96|2525.46|2528.73|2527.23|2526.55|2525.05|0
1747166100000|2025-05-13 19:55:00|2526.95|2525.45|2524.86|2523.36|2527.38|2525.88|2524.65|2523.15|0
1747166400000|2025-05-13 20:00:00|2524.42|2522.92|2524.62|2523.12|2525.24|2523.74|2523.48|2521.98|0
1747166700000|2025-05-13 20:05:00|2524.7|2523.2|2523.52|2522.02|2524.87|2523.37|2523.52|2522.02|0
1747167000000|2025-05-13 20:10:00|2523.61|2522.11|2524.45|2522.95|2524.45|2522.95|2523.48|2521.98|0
1747167300000|2025-05-13 20:15:00|2524.41|2522.91|2523.69|2522.19|2524.45|2522.95|2523.52|2522.02|0
1747167600000|2025-05-13 20:20:00|2523.77|2522.27|2523.52|2522.02|2523.86|2522.36|2523.39|2521.89|0
1747167900000|2025-05-13 20:25:00|2523.61|2522.11|2523.69|2522.19|2524.41|2522.91|2523.52|2522.02|0
1747168200000|2025-05-13 20:30:00|2523.61|2522.11|2524.07|2522.57|2524.15|2522.65|2523.61|2522.11|0
1747168500000|2025-05-13 20:35:00|2523.99|2522.49|2524.45|2522.95|2524.45|2522.95|2523.86|2522.36|0
1747168800000|2025-05-13 20:40:00|2524.41|2522.91|2523.77|2522.27|2524.53|2523.03|2523.69|2522.19|0
1747169100000|2025-05-13 20:45:00|2523.69|2522.19|2524.07|2522.57|2524.24|2522.74|2523.69|2522.19|0
1747169400000|2025-05-13 20:50:00|2523.99|2522.49|2524.32|2522.82|2524.32|2522.82|2523.99|2522.49|0
1747169700000|2025-05-13 20:55:00|2524.24|2522.74|2523.95|2522.45|2524.24|2522.74|2523.77|2522.27|0
1747170000000|2025-05-13 21:00:00|2524.15|2522.65|2524.03|2522.53|2524.15|2522.65|2523.98|2522.48|0
1747170300000|2025-05-13 21:05:00|2523.99|2522.49|2524.03|2522.53|2524.07|2522.57|2523.9|2522.4|0
1747170600000|2025-05-13 21:10:00|2523.99|2522.49|2524.11|2522.61|2524.11|2522.61|2523.9|2522.4|0
1747170900000|2025-05-13 21:15:00|2524.15|2522.65|2523.56|2522.06|2524.32|2522.82|2523.56|2522.06|0
1747171200000|2025-05-13 21:20:00|2523.52|2522.02|2523.65|2522.15|2523.86|2522.36|2523.52|2522.02|0
1747171500000|2025-05-13 21:25:00|2523.64|2522.14|2523.77|2522.27|2523.77|2522.27|2523.48|2521.98|0
1747171800000|2025-05-13 21:30:00|2523.78|2522.28|2523.82|2522.32|2524.11|2522.61|2523.73|2522.23|0
1747172100000|2025-05-13 21:35:00|2523.81|2522.31|2523.87|2522.37|2523.87|2522.37|2523.65|2522.15|0
1747172400000|2025-05-13 21:40:00|2523.79|2522.29|2523.79|2522.29|2523.79|2522.29|2523.74|2522.24|0
1747172700000|2025-05-13 21:45:00|2523.75|2522.25|2524.25|2522.75|2524.25|2522.75|2523.75|2522.25|0
1747173000000|2025-05-13 21:50:00|2524.21|2522.71|2524.34|2522.84|2524.34|2522.84|2524.21|2522.71|0
1747173300000|2025-05-13 21:55:00|2524.42|2522.92|2524.38|2522.88|2524.67|2523.17|2524.38|2522.88|0
1747173600000|2025-05-13 22:00:00|2524.37|2522.87|2524.13|2522.63|2525.1|2523.6|2523.87|2522.37|0
1747173900000|2025-05-13 22:05:00|2524.12|2522.62|2524.46|2522.96|2524.59|2523.09|2523.83|2522.33|0
1747174200000|2025-05-13 22:10:00|2524.5|2523|2524.8|2523.3|2525.1|2523.6|2524.25|2522.75|0
1747174500000|2025-05-13 22:15:00|2524.72|2523.22|2524.97|2523.47|2525.06|2523.56|2524.59|2523.09|0
1747174800000|2025-05-13 22:20:00|2524.89|2523.39|2524.8|2523.3|2525.01|2523.51|2524.63|2523.13|0
1747175100000|2025-05-13 22:25:00|2524.81|2523.31|2524.89|2523.39|2525.1|2523.6|2524.59|2523.09|0
1747175400000|2025-05-13 22:30:00|2524.93|2523.43|2524.5|2523|2524.93|2523.43|2524.5|2523|0
1747175700000|2025-05-13 22:35:00|2524.51|2523.01|2524.5|2523|2524.63|2523.13|2524.42|2522.92|0
1747176000000|2025-05-13 22:40:00|2524.51|2523.01|2524.72|2523.22|2524.8|2523.3|2524.51|2523.01|0
1747176300000|2025-05-13 22:45:00|2524.76|2523.26|2525.01|2523.51|2525.1|2523.6|2524.72|2523.22|0
1747176600000|2025-05-13 22:50:00|2525.02|2523.52|2524.72|2523.22|2525.18|2523.68|2524.72|2523.22|0
1747176900000|2025-05-13 22:55:00|2524.71|2523.21|2524.59|2523.09|2524.97|2523.47|2524.5|2523|0
1747177200000|2025-05-13 23:00:00|2524.55|2523.05|2524.42|2522.92|2525.01|2523.51|2524.42|2522.92|0
1747177500000|2025-05-13 23:05:00|2524.34|2522.84|2525.1|2523.6|2525.14|2523.64|2523.91|2522.41|0
1747177800000|2025-05-13 23:10:00|2525.06|2523.56|2525.35|2523.85|2525.35|2523.85|2524.63|2523.13|0
1747178100000|2025-05-13 23:15:00|2525.27|2523.77|2524.89|2523.39|2525.35|2523.85|2524.59|2523.09|0
1747178400000|2025-05-13 23:20:00|2524.88|2523.38|2525.01|2523.51|2525.06|2523.56|2524.8|2523.3|0
1747178700000|2025-05-13 23:25:00|2524.97|2523.47|2524.72|2523.22|2525.01|2523.51|2524.63|2523.13|0
1747179000000|2025-05-13 23:30:00|2524.67|2523.17|2524.97|2523.47|2525.01|2523.51|2524.63|2523.13|0
1747179300000|2025-05-13 23:35:00|2525.01|2523.51|2526.32|2524.82|2526.49|2524.99|2524.97|2523.47|0
1747179600000|2025-05-13 23:40:00|2526.28|2524.78|2526.07|2524.57|2526.36|2524.86|2525.94|2524.44|0
1747179900000|2025-05-13 23:45:00|2526.03|2524.53|2526.2|2524.7|2526.49|2524.99|2525.9|2524.4|0
1747180200000|2025-05-13 23:50:00|2526.24|2524.74|2526.2|2524.7|2526.36|2524.86|2525.99|2524.49|0
1747180500000|2025-05-13 23:55:00|2526.24|2524.74|2526.03|2524.53|2526.58|2525.08|2525.94|2524.44|0
1747180800000|2025-05-14 00:00:00|2526.02|2524.52|2524.92|2523.42|2526.11|2524.61|2524.62|2523.12|0
1747181100000|2025-05-14 00:05:00|2524.91|2523.41|2525.21|2523.71|2525.3|2523.8|2524.45|2522.95|0
1747181400000|2025-05-14 00:10:00|2525.25|2523.75|2524.13|2522.63|2525.3|2523.8|2523.83|2522.33|0
1747181700000|2025-05-14 00:15:00|2524.17|2522.67|2523.38|2521.88|2524.17|2522.67|2522.97|2521.47|0
1747182000000|2025-05-14 00:20:00|2523.39|2521.89|2522.56|2521.06|2523.39|2521.89|2522.56|2521.06|0
1747182300000|2025-05-14 00:25:00|2522.55|2521.05|2523.38|2521.88|2523.38|2521.88|2522.55|2521.05|0
1747182600000|2025-05-14 00:30:00|2523.17|2521.67|2522.96|2521.46|2523.38|2521.88|2522.55|2521.05|0
1747182900000|2025-05-14 00:35:00|2523.37|2521.87|2523.38|2521.88|2523.38|2521.88|2522.55|2521.05|0
1747183200000|2025-05-14 00:40:00|2523.39|2521.89|2522.57|2521.07|2523.39|2521.89|2522.56|2521.06|0
1747183500000|2025-05-14 00:45:00|2522.98|2521.48|2522.56|2521.06|2523.79|2522.29|2522.56|2521.06|0
1747183800000|2025-05-14 00:50:00|2522.55|2521.05|2521.74|2520.24|2522.98|2521.48|2521.32|2519.82|0
1747184100000|2025-05-14 00:55:00|2521.53|2520.03|2521.54|2520.04|2522.15|2520.65|2521.33|2519.83|0
1747184400000|2025-05-14 01:00:00|2521.33|2519.83|2519.67|2518.17|2521.34|2519.84|2519.67|2518.17|0
1747184700000|2025-05-14 01:05:00|2519.68|2518.18|2519.67|2518.17|2520.08|2518.58|2519.45|2517.95|0
1747185000000|2025-05-14 01:10:00|2519.26|2517.76|2519.27|2517.77|2519.68|2518.18|2518.43|2516.93|0
1747185300000|2025-05-14 01:15:00|2519.47|2517.97|2520.52|2519.02|2520.73|2519.23|2519.26|2517.76|0
1747185600000|2025-05-14 01:20:00|2520.51|2519.01|2519.69|2518.19|2520.52|2519.02|2519.69|2518.19|0
1747185900000|2025-05-14 01:25:00|2519.7|2518.2|2520.51|2519.01|2520.51|2519.01|2519.69|2518.19|0
1747186200000|2025-05-14 01:30:00|2520.1|2518.6|2519.68|2518.18|2521.33|2519.83|2519.68|2518.18|0
1747186500000|2025-05-14 01:35:00|2519.69|2518.19|2519.68|2518.18|2520.09|2518.59|2519.48|2517.98|0
1747186800000|2025-05-14 01:40:00|2519.89|2518.39|2520.94|2519.44|2521.16|2519.66|2519.89|2518.39|0
1747187100000|2025-05-14 01:45:00|2520.83|2519.33|2520.4|2518.9|2520.83|2519.33|2520.4|2518.9|0
1747187400000|2025-05-14 01:50:00|2520.39|2518.89|2520.4|2518.9|2520.81|2519.31|2520.39|2518.89|0
1747187700000|2025-05-14 01:55:00|2520.41|2518.91|2520.82|2519.32|2520.82|2519.32|2520.39|2518.89|0
1747188000000|2025-05-14 02:00:00|2520.93|2519.43|2519.27|2517.77|2520.94|2519.44|2519.27|2517.77|0
1747188300000|2025-05-14 02:05:00|2519.26|2517.76|2518.85|2517.35|2519.67|2518.17|2518.85|2517.35|0
1747188600000|2025-05-14 02:10:00|2518.84|2517.34|2520.09|2518.59|2520.09|2518.59|2518.84|2517.34|0
1747188900000|2025-05-14 02:15:00|2520.1|2518.6|2520.11|2518.61|2520.51|2519.01|2520.1|2518.6|0
1747189200000|2025-05-14 02:20:00|2520.12|2518.62|2520.13|2518.63|2520.53|2519.03|2519.92|2518.42|0
1747189500000|2025-05-14 02:25:00|2519.92|2518.42|2519.5|2518|2519.92|2518.42|2519.3|2517.8|0
1747189800000|2025-05-14 02:30:00|2519.2|2517.7|2519.21|2517.71|2519.61|2518.11|2518.79|2517.29|0
1747190100000|2025-05-14 02:35:00|2519.42|2517.92|2518.99|2517.49|2519.62|2518.12|2518.79|2517.29|0
1747190400000|2025-05-14 02:40:00|2519|2517.5|2519.62|2518.12|2519.62|2518.12|2518.8|2517.3|0
1747190700000|2025-05-14 02:45:00|2519.69|2518.19|2518.45|2516.95|2519.7|2518.2|2518.04|2516.54|0
1747191000000|2025-05-14 02:50:00|2519.27|2517.77|2520.09|2518.59|2520.09|2518.59|2519.26|2517.76|0
1747191300000|2025-05-14 02:55:00|2520.29|2518.79|2519.69|2518.19|2520.5|2519|2519.69|2518.19|0
1747191600000|2025-05-14 03:00:00|2519.7|2518.2|2520.11|2518.61|2520.51|2519.01|2519.7|2518.2|0
1747191900000|2025-05-14 03:05:00|2520.1|2518.6|2520.95|2519.45|2521.37|2519.87|2520.1|2518.6|0
1747192200000|2025-05-14 03:10:00|2520.96|2519.46|2520.55|2519.05|2520.96|2519.46|2520.54|2519.04|0
1747192500000|2025-05-14 03:15:00|2520.54|2519.04|2520.14|2518.64|2520.55|2519.05|2520.13|2518.63|0
1747192800000|2025-05-14 03:20:00|2520.35|2518.85|2520.55|2519.05|2520.56|2519.06|2520.14|2518.64|0
1747193100000|2025-05-14 03:25:00|2520.76|2519.26|2520.56|2519.06|2520.96|2519.46|2520.55|2519.05|0
1747193400000|2025-05-14 03:30:00|2520.55|2519.05|2520.55|2519.05|2520.97|2519.47|2520.55|2519.05|0
1747193700000|2025-05-14 03:35:00|2520.96|2519.46|2520.95|2519.45|2520.96|2519.46|2520.54|2519.04|0
1747194000000|2025-05-14 03:40:00|2520.74|2519.24|2521.16|2519.66|2521.36|2519.86|2520.74|2519.24|0
1747194300000|2025-05-14 03:45:00|2520.95|2519.45|2520.53|2519.03|2520.95|2519.45|2520.52|2519.02|0
1747194600000|2025-05-14 03:50:00|2520.54|2519.04|2520.53|2519.03|2520.94|2519.44|2520.53|2519.03|0
1747194900000|2025-05-14 03:55:00|2520.54|2519.04|2521.36|2519.86|2521.36|2519.86|2520.54|2519.04|0
1747195200000|2025-05-14 04:00:00|2521.35|2519.85|2520.94|2519.44|2521.36|2519.86|2520.73|2519.23|0
1747195500000|2025-05-14 04:05:00|2520.93|2519.43|2520.93|2519.43|2520.93|2519.43|2520.93|2519.43|0
1747195800000|2025-05-14 04:10:00|2521.13|2519.63|2521.97|2520.47|2521.97|2520.47|2520.93|2519.43|0
1747196100000|2025-05-14 04:15:00|2521.96|2520.46|2522.18|2520.68|2522.18|2520.68|2521.76|2520.26|0
1747196400000|2025-05-14 04:20:00|2522.17|2520.67|2523.61|2522.11|2523.82|2522.32|2521.97|2520.47|0
1747196700000|2025-05-14 04:25:00|2523.41|2521.91|2523.41|2521.91|2523.41|2521.91|2522.79|2521.29|0
1747197000000|2025-05-14 04:30:00|2523.4|2521.9|2523.82|2522.32|2523.82|2522.32|2523|2521.5|0
1747197300000|2025-05-14 04:35:00|2523.83|2522.33|2524.25|2522.75|2524.67|2523.17|2523.42|2521.92|0
1747197600000|2025-05-14 04:40:00|2524.26|2522.76|2524.26|2522.76|2524.68|2523.18|2524.25|2522.75|0
1747197900000|2025-05-14 04:45:00|2524.27|2522.77|2523.85|2522.35|2524.27|2522.77|2523.84|2522.34|0
1747198200000|2025-05-14 04:50:00|2523.84|2522.34|2523.84|2522.34|2523.85|2522.35|2523.43|2521.93|0
1747198500000|2025-05-14 04:55:00|2523.64|2522.14|2523.43|2521.93|2523.84|2522.34|2523.02|2521.52|0
1747198800000|2025-05-14 05:00:00|2523.42|2521.92|2523.85|2522.35|2523.85|2522.35|2523.01|2521.51|0
1747199100000|2025-05-14 05:05:00|2523.84|2522.34|2523.85|2522.35|2524.26|2522.76|2523.64|2522.14|0
1747199400000|2025-05-14 05:10:00|2523.84|2522.34|2525.9|2524.4|2525.9|2524.4|2523.84|2522.34|0
1747199700000|2025-05-14 05:15:00|2525.69|2524.19|2525.89|2524.39|2526.32|2524.82|2525.69|2524.19|0
1747200000000|2025-05-14 05:20:00|2525.9|2524.4|2524.26|2522.76|2525.9|2524.4|2524.25|2522.75|0
1747200300000|2025-05-14 05:25:00|2524.25|2522.75|2523.83|2522.33|2524.25|2522.75|2523.41|2521.91|0
1747200600000|2025-05-14 05:30:00|2523.82|2522.32|2524.64|2523.14|2524.65|2523.15|2523.82|2522.32|0
1747200900000|2025-05-14 05:35:00|2524.65|2523.15|2525.06|2523.56|2525.88|2524.38|2524.64|2523.14|0
1747201200000|2025-05-14 05:40:00|2525.47|2523.97|2525.48|2523.98|2525.89|2524.39|2525.06|2523.56|0
1747201500000|2025-05-14 05:45:00|2525.47|2523.97|2526.3|2524.8|2526.3|2524.8|2525.47|2523.97|0
1747201800000|2025-05-14 05:50:00|2526.5|2525|2526.69|2525.19|2526.71|2525.21|2526.28|2524.78|0
1747202100000|2025-05-14 05:55:00|2526.49|2524.99|2526.29|2524.79|2526.7|2525.2|2526.08|2524.58|0
1747202400000|2025-05-14 06:00:00|2526.08|2524.58|2527.1|2525.6|2527.12|2525.62|2525.05|2523.55|0
1747202700000|2025-05-14 06:05:00|2527.09|2525.59|2527.08|2525.58|2527.91|2526.41|2526.68|2525.18|0
1747203000000|2025-05-14 06:10:00|2526.67|2525.17|2527.07|2525.57|2527.09|2525.59|2526.66|2525.16|0
1747203300000|2025-05-14 06:15:00|2527.48|2525.98|2527.48|2525.98|2527.9|2526.4|2527.07|2525.57|0
1747203600000|2025-05-14 06:20:00|2527.28|2525.78|2527.89|2526.39|2528.09|2526.59|2527.07|2525.57|0
1747203900000|2025-05-14 06:25:00|2527.88|2526.38|2529.15|2527.65|2529.15|2527.65|2527.48|2525.98|0
1747204200000|2025-05-14 06:30:00|2529.14|2527.64|2529.15|2527.65|2529.56|2528.06|2528.74|2527.24|10
1747204500000|2025-05-14 06:35:00|2529.14|2527.64|2527.81|2526.41|2529.15|2527.65|2527.68|2526.28|31
1747204800000|2025-05-14 06:40:00|2528.18|2526.78|2526.56|2525.16|2528.43|2527.03|2526.56|2525.16|54
1747205100000|2025-05-14 06:45:00|2526.43|2525.03|2526.43|2525.03|2526.43|2525.03|2526.43|2525.03|1
1747205400000|2025-05-14 06:50:00|2526.56|2525.16|2526.68|2525.28|2527.06|2525.66|2526.56|2525.16|8
1747205700000|2025-05-14 06:55:00|2526.2|2524.7|2528.69|2527.19|2529.1|2527.6|2526.19|2524.69|0
1747206000000|2025-05-14 07:00:00|2528.89|2527.39|2526.61|2526.11|2530.61|2530.11|2523.73|2523.23|4510
1747206300000|2025-05-14 07:05:00|2526.86|2526.36|2525.36|2524.86|2528.73|2528.23|2524.86|2524.36|1188
1747206600000|2025-05-14 07:10:00|2525.23|2524.73|2527.11|2526.61|2528.86|2528.36|2524.86|2524.36|3588
1747206900000|2025-05-14 07:15:00|2527.23|2526.73|2525.73|2525.23|2527.98|2527.48|2524.86|2524.36|1509
1747207200000|2025-05-14 07:20:00|2526.23|2525.73|2520.48|2519.98|2526.23|2525.73|2520.23|2519.73|2387
1747207500000|2025-05-14 07:25:00|2520.61|2520.11|2517.11|2516.61|2521.23|2520.73|2516.11|2515.61|1788
1747207800000|2025-05-14 07:30:00|2517.21|2516.71|2518.08|2517.58|2519.46|2518.96|2516.46|2515.96|1678
1747208100000|2025-05-14 07:35:00|2518.21|2517.71|2517.08|2516.58|2520.08|2519.58|2516.08|2515.58|12391
1747208400000|2025-05-14 07:40:00|2517.11|2516.61|2517.61|2517.11|2518.11|2517.61|2516.49|2515.99|619
1747208700000|2025-05-14 07:45:00|2517.74|2517.24|2517.99|2517.49|2518.11|2517.61|2516.49|2515.99|1277
1747209000000|2025-05-14 07:50:00|2517.9|2517.4|2522.65|2522.15|2523.15|2522.65|2517.65|2517.15|1470
1747209300000|2025-05-14 07:55:00|2522.52|2522.02|2522.15|2521.65|2524.4|2523.9|2521.65|2521.15|2188
1747209600000|2025-05-14 08:00:00|2522.04|2521.54|2521.41|2520.91|2525.04|2524.54|2520.54|2520.04|898
1747209900000|2025-05-14 08:05:00|2521.29|2520.79|2519.54|2519.04|2522.04|2521.54|2518.91|2518.41|653
1747210200000|2025-05-14 08:10:00|2519.58|2519.08|2523.7|2523.2|2523.83|2523.33|2519.2|2518.7|809
1747210500000|2025-05-14 08:15:00|2523.83|2523.33|2522.83|2522.33|2524.83|2524.33|2522.2|2521.7|626
1747210800000|2025-05-14 08:20:00|2522.72|2522.22|2524.22|2523.72|2525.72|2525.22|2522.72|2522.22|2098
1747211100000|2025-05-14 08:25:00|2524.34|2523.84|2525.22|2524.72|2526.22|2525.72|2523.47|2522.97|2397
1747211400000|2025-05-14 08:30:00|2525.33|2524.83|2521.83|2521.33|2525.45|2524.95|2521.08|2520.58|1610
1747211700000|2025-05-14 08:35:00|2521.95|2521.45|2521.83|2521.33|2524.2|2523.7|2520.83|2520.33|1481
1747212000000|2025-05-14 08:40:00|2521.81|2521.31|2524.56|2524.06|2524.56|2524.06|2521.06|2520.56|620
1747212300000|2025-05-14 08:45:00|2524.93|2524.43|2524.81|2524.31|2526.31|2525.81|2523.68|2523.18|1107
1747212600000|2025-05-14 08:50:00|2524.78|2524.28|2524.78|2524.28|2526.28|2525.78|2523.78|2523.28|715
1747212900000|2025-05-14 08:55:00|2524.9|2524.4|2523.78|2523.28|2525.28|2524.78|2523.28|2522.78|535
1747213200000|2025-05-14 09:00:00|2523.85|2523.35|2519.6|2519.1|2524.72|2524.22|2519.1|2518.6|1558
1747213500000|2025-05-14 09:05:00|2519.47|2518.97|2517.1|2516.6|2520.97|2520.47|2516.85|2516.35|1437
1747213800000|2025-05-14 09:10:00|2517.16|2516.66|2518.91|2518.41|2519.66|2519.16|2517.03|2516.53|714
1747214100000|2025-05-14 09:15:00|2518.66|2518.16|2517.66|2517.16|2519.78|2519.28|2517.28|2516.78|995
1747214400000|2025-05-14 09:20:00|2517.6|2517.1|2520.1|2519.6|2520.22|2519.72|2516.6|2516.1|702
1747214700000|2025-05-14 09:25:00|2522.47|2521.97|2520.22|2519.72|2522.47|2521.97|2518.97|2518.47|1949
1747215000000|2025-05-14 09:30:00|2520.26|2519.76|2521.39|2520.89|2522.51|2522.01|2520.26|2519.76|855
1747215300000|2025-05-14 09:35:00|2521.51|2521.01|2522.64|2522.14|2522.89|2522.39|2521.26|2520.76|1213
1747215600000|2025-05-14 09:40:00|2522.55|2522.05|2522.3|2521.8|2522.8|2522.3|2521.55|2521.05|672
1747215900000|2025-05-14 09:45:00|2522.42|2521.92|2523.42|2522.92|2523.67|2523.17|2522.05|2521.55|475
1747216200000|2025-05-14 09:50:00|2523.54|2523.04|2524.17|2523.67|2524.42|2523.92|2522.92|2522.42|582
1747216500000|2025-05-14 09:55:00|2524.04|2523.54|2523.67|2523.17|2524.54|2524.04|2523.42|2522.92|438
1747216800000|2025-05-14 10:00:00|2523.66|2523.16|2523.41|2522.91|2524.03|2523.53|2522.66|2522.16|557
1747217100000|2025-05-14 10:05:00|2523.28|2522.78|2524.28|2523.78|2524.66|2524.16|2522.78|2522.28|1928
1747217400000|2025-05-14 10:10:00|2524.12|2523.62|2523|2522.5|2524.5|2524|2522.75|2522.25|474
1747217700000|2025-05-14 10:15:00|2522.87|2522.37|2523.25|2522.75|2523.62|2523.12|2522.25|2521.75|484
1747218000000|2025-05-14 10:20:00|2523.2|2522.7|2523.95|2523.45|2524.95|2524.45|2523.2|2522.7|772
1747218300000|2025-05-14 10:25:00|2524.2|2523.7|2524.2|2523.7|2524.82|2524.32|2523.95|2523.45|639
1747218600000|2025-05-14 10:30:00|2524.38|2523.88|2522.88|2522.38|2524.63|2524.13|2522.38|2521.88|1161
1747218900000|2025-05-14 10:35:00|2523.13|2522.63|2523.88|2523.38|2524.38|2523.88|2522.88|2522.38|268
1747219200000|2025-05-14 10:40:00|2523.8|2523.3|2523.55|2523.05|2524.17|2523.67|2523.05|2522.55|450
1747219500000|2025-05-14 10:45:00|2523.67|2523.17|2523.3|2522.8|2524.05|2523.55|2522.8|2522.3|271
1747219800000|2025-05-14 10:50:00|2523.32|2522.82|2525.32|2524.82|2525.32|2524.82|2523.32|2522.82|526
1747220100000|2025-05-14 10:55:00|2525.19|2524.69|2524.94|2524.44|2525.82|2525.32|2524.82|2524.32|353
1747220400000|2025-05-14 11:00:00|2524.79|2524.29|2527.17|2526.67|2527.54|2527.04|2524.79|2524.29|513
1747220700000|2025-05-14 11:05:00|2527.29|2526.79|2527.04|2526.54|2527.42|2526.92|2526.67|2526.17|369
1747221000000|2025-05-14 11:10:00|2527.19|2526.69|2527.19|2526.69|2527.69|2527.19|2526.82|2526.32|331
1747221300000|2025-05-14 11:15:00|2527.32|2526.82|2528.07|2527.57|2528.32|2527.82|2527.07|2526.57|297
1747221600000|2025-05-14 11:20:00|2527.99|2527.49|2526.61|2526.11|2528.49|2527.99|2526.49|2525.99|439
1747221900000|2025-05-14 11:25:00|2526.74|2526.24|2527.36|2526.86|2527.49|2526.99|2526.49|2525.99|297
1747222200000|2025-05-14 11:30:00|2527.43|2526.93|2527.81|2527.31|2528.31|2527.81|2527.18|2526.68|288
1747222500000|2025-05-14 11:35:00|2527.68|2527.18|2526.56|2526.06|2527.81|2527.31|2526.56|2526.06|291
1747222800000|2025-05-14 11:40:00|2526.48|2525.98|2525.23|2524.73|2526.48|2525.98|2524.73|2524.23|384
1747223100000|2025-05-14 11:45:00|2525.1|2524.6|2523.48|2522.98|2525.1|2524.6|2522.73|2522.23|394
1747223400000|2025-05-14 11:50:00|2523.45|2522.95|2524.7|2524.2|2525.2|2524.7|2523.45|2522.95|279
1747223700000|2025-05-14 11:55:00|2524.57|2524.07|2523.45|2522.95|2525.2|2524.7|2523.45|2522.95|486
1747224000000|2025-05-14 12:00:00|2523.32|2522.82|2522.45|2521.95|2523.82|2523.32|2522.2|2521.7|632
1747224300000|2025-05-14 12:05:00|2522.32|2521.82|2524.07|2523.57|2524.95|2524.45|2522.32|2521.82|487
1747224600000|2025-05-14 12:10:00|2524.2|2523.7|2524.2|2523.7|2525.45|2524.95|2523.7|2523.2|469
1747224900000|2025-05-14 12:15:00|2524.32|2523.82|2525.7|2525.2|2526.2|2525.7|2523.45|2522.95|499
1747225200000|2025-05-14 12:20:00|2525.76|2525.26|2528.01|2527.51|2528.51|2528.01|2525.63|2525.13|594
1747225500000|2025-05-14 12:25:00|2528.13|2527.63|2528.88|2528.38|2529.26|2528.76|2527.51|2527.01|479
1747225800000|2025-05-14 12:30:00|2528.93|2528.43|2529.56|2529.06|2531.06|2530.56|2528.93|2528.43|454
1747226100000|2025-05-14 12:35:00|2529.43|2528.93|2531.31|2530.81|2531.31|2530.81|2528.93|2528.43|513
1747226400000|2025-05-14 12:40:00|2531.34|2530.84|2530.21|2529.71|2531.46|2530.96|2529.59|2529.09|970
1747226700000|2025-05-14 12:45:00|2530.34|2529.84|2529.71|2529.21|2531.59|2531.09|2529.34|2528.84|495
1747227000000|2025-05-14 12:50:00|2529.64|2529.14|2529.64|2529.14|2530.52|2530.02|2529.27|2528.77|455
1747227300000|2025-05-14 12:55:00|2529.77|2529.27|2530.39|2529.89|2531.52|2531.02|2529.52|2529.02|436
1747227600000|2025-05-14 13:00:00|2530.37|2529.87|2528.5|2528|2530.5|2530|2528|2527.5|476
1747227900000|2025-05-14 13:05:00|2528.75|2528.25|2528.5|2528|2529|2528.5|2527.5|2527|497
1747228200000|2025-05-14 13:10:00|2528.6|2528.1|2529.72|2529.22|2530.1|2529.6|2528.47|2527.97|554
1747228500000|2025-05-14 13:15:00|2529.85|2529.35|2529.47|2528.97|2530.35|2529.85|2529.35|2528.85|466
1747228800000|2025-05-14 13:20:00|2529.36|2528.86|2527.99|2527.49|2529.61|2529.11|2527.86|2527.36|473
1747229100000|2025-05-14 13:25:00|2528.11|2527.61|2527.36|2526.86|2528.49|2527.99|2527.24|2526.74|451
1747229400000|2025-05-14 13:30:00|2527.41|2526.91|2521.66|2521.16|2527.54|2527.04|2521.04|2520.54|915
1747229700000|2025-05-14 13:35:00|2521.79|2521.29|2521.04|2520.54|2522.54|2522.04|2518.66|2518.16|1242
1747230000000|2025-05-14 13:40:00|2521.05|2520.55|2519.3|2518.8|2521.55|2521.05|2518.92|2518.42|1128
1747230300000|2025-05-14 13:45:00|2519.05|2518.55|2517.8|2517.3|2519.8|2519.3|2516.3|2515.8|1098
1747230600000|2025-05-14 13:50:00|2517.66|2517.16|2513.91|2513.41|2517.91|2517.41|2513.03|2512.53|1837
1747230900000|2025-05-14 13:55:00|2513.78|2513.28|2518.66|2518.16|2519.28|2518.78|2513.66|2513.16|3211
1747231200000|2025-05-14 14:00:00|2519.28|2518.78|2518.76|2518.26|2519.43|2518.93|2515.31|2514.81|1590
1747231500000|2025-05-14 14:05:00|2518.88|2518.38|2520.26|2519.76|2521.76|2521.26|2518.26|2517.76|835
1747231800000|2025-05-14 14:10:00|2520.38|2519.88|2521.63|2521.13|2522.88|2522.38|2518.88|2518.38|411
1747232100000|2025-05-14 14:15:00|2521.51|2521.01|2522.38|2521.88|2523.01|2522.51|2519.88|2519.38|365
1747232400000|2025-05-14 14:20:00|2521.93|2521.43|2523.06|2522.56|2523.31|2522.81|2521.18|2520.68|452
1747232700000|2025-05-14 14:25:00|2522.81|2522.31|2521.06|2520.56|2523.06|2522.56|2520.93|2520.43|412
1747233000000|2025-05-14 14:30:00|2521.23|2520.73|2521.23|2520.73|2521.98|2521.48|2520.48|2519.98|1292
1747233300000|2025-05-14 14:35:00|2521.48|2520.98|2519.23|2518.73|2522.48|2521.98|2518.73|2518.23|696
1747233600000|2025-05-14 14:40:00|2519.44|2518.94|2518.44|2517.94|2519.69|2519.19|2518.19|2517.69|523
1747233900000|2025-05-14 14:45:00|2518.56|2518.06|2519.44|2518.94|2519.56|2519.06|2517.44|2516.94|522
1747234200000|2025-05-14 14:50:00|2519.41|2518.91|2520.66|2520.16|2521.66|2521.16|2519.28|2518.78|974
1747234500000|2025-05-14 14:55:00|2520.91|2520.41|2519.41|2518.91|2520.91|2520.41|2518.66|2518.16|563
1747234800000|2025-05-14 15:00:00|2519.36|2518.86|2514.61|2514.11|2519.36|2518.86|2514.11|2513.61|734
1747235100000|2025-05-14 15:05:00|2514.73|2514.23|2513.86|2513.36|2514.86|2514.36|2512.86|2512.36|724
1747235400000|2025-05-14 15:10:00|2513.73|2513.23|2513.36|2512.86|2514.61|2514.11|2512.61|2512.11|1057
1747235700000|2025-05-14 15:15:00|2513.61|2513.11|2513.23|2512.73|2514.36|2513.86|2513.11|2512.61|852
1747236000000|2025-05-14 15:20:00|2513.33|2512.83|2515.95|2514.45|2516.21|2515.71|2512.96|2512.46|1507
1747236300000|2025-05-14 15:25:00|2516.15|2514.65|2516.8|2515.3|2517.23|2515.73|2515.95|2514.45|2189
1747236600000|2025-05-14 15:30:00|2516.79|2515.29|2520.91|2519.51|2522.78|2521.38|2516.79|2515.29|393
1747236900000|2025-05-14 15:35:00|2519.78|2518.38|2520.91|2519.51|2521.91|2520.51|2518.78|2517.38|11
1747237200000|2025-05-14 15:40:00|2521.03|2519.63|2520.78|2519.38|2522.16|2520.76|2520.53|2519.13|2
1747237500000|2025-05-14 15:45:00|2520.66|2519.26|2519.41|2518.01|2521.66|2520.26|2518.78|2517.38|5
1747237800000|2025-05-14 15:50:00|2519.03|2517.63|2518.53|2517.13|2519.91|2518.51|2517.91|2516.51|3
1747238100000|2025-05-14 15:55:00|2518.41|2517.01|2518.58|2517.08|2518.91|2517.51|2518.16|2516.76|2
1747238400000|2025-05-14 16:00:00|2518.57|2517.07|2519.01|2517.51|2519.02|2517.52|2517.75|2516.25|0
1747238700000|2025-05-14 16:05:00|2519.02|2517.52|2519.02|2517.52|2519.44|2517.94|2518.59|2517.09|0
1747239000000|2025-05-14 16:10:00|2519.03|2517.53|2518.59|2517.09|2519.03|2517.53|2518.17|2516.67|0
1747239300000|2025-05-14 16:15:00|2518.58|2517.08|2518.15|2516.65|2518.6|2517.1|2518.15|2516.65|0
1747239600000|2025-05-14 16:20:00|2518.16|2516.66|2517.75|2516.25|2518.57|2517.07|2517.32|2515.82|0
1747239900000|2025-05-14 16:25:00|2518.16|2516.66|2518.57|2517.07|2518.59|2517.09|2518.15|2516.65|0
1747240200000|2025-05-14 16:30:00|2518.78|2517.28|2518.62|2517.12|2519.46|2517.96|2518.17|2516.67|0
1747240500000|2025-05-14 16:35:00|2518.63|2517.13|2517.32|2515.82|2519.04|2517.54|2517.32|2515.82|0
1747240800000|2025-05-14 16:40:00|2517.31|2515.81|2516.47|2514.97|2517.32|2515.82|2516.03|2514.53|0
1747241100000|2025-05-14 16:45:00|2516.46|2514.96|2516.06|2514.56|2517.33|2515.83|2516.06|2514.56|0
1747241400000|2025-05-14 16:50:00|2516.47|2514.97|2516.5|2515|2516.92|2515.42|2516.06|2514.56|0
1747241700000|2025-05-14 16:55:00|2516.49|2514.99|2516.89|2515.39|2516.91|2515.41|2516.47|2514.97|0
1747242000000|2025-05-14 17:00:00|2516.88|2515.38|2516.46|2514.96|2517.29|2515.79|2516.44|2514.94|0
1747242300000|2025-05-14 17:05:00|2516.45|2514.95|2517.28|2515.78|2517.29|2515.79|2516.43|2514.93|0
1747242600000|2025-05-14 17:10:00|2517.29|2515.79|2516.43|2514.93|2517.29|2515.79|2516|2514.5|0
1747242900000|2025-05-14 17:15:00|2516.44|2514.94|2515.58|2514.08|2516.44|2514.94|2514.72|2513.22|0
1747243200000|2025-05-14 17:20:00|2515.57|2514.07|2513.86|2512.36|2515.58|2514.08|2513|2511.5|0
1747243500000|2025-05-14 17:25:00|2513.85|2512.35|2514.52|2513.02|2514.74|2513.24|2513.01|2511.51|0
1747243800000|2025-05-14 17:30:00|2514.31|2512.81|2514.32|2512.82|2515.37|2513.87|2514.3|2512.8|0
1747244100000|2025-05-14 17:35:00|2514.31|2512.81|2515.59|2514.09|2515.6|2514.1|2514.31|2512.81|0
1747244400000|2025-05-14 17:40:00|2515.6|2514.1|2515.18|2513.68|2516.24|2514.74|2515.18|2513.68|0
1747244700000|2025-05-14 17:45:00|2515.38|2513.88|2515.59|2514.09|2515.8|2514.3|2514.95|2513.45|0
1747245000000|2025-05-14 17:50:00|2515.6|2514.1|2516.65|2515.15|2517.28|2515.78|2515.59|2514.09|0
1747245300000|2025-05-14 17:55:00|2516.45|2514.95|2517.28|2515.78|2517.29|2515.79|2516.03|2514.53|0
1747245600000|2025-05-14 18:00:00|2517.29|2515.79|2517.69|2516.19|2517.69|2516.19|2516.86|2515.36|0
1747245900000|2025-05-14 18:05:00|2517.68|2516.18|2517.28|2515.78|2518.14|2516.64|2517.27|2515.77|0
1747246200000|2025-05-14 18:10:00|2517.29|2515.79|2516.86|2515.36|2517.29|2515.79|2516.42|2514.92|0
1747246500000|2025-05-14 18:15:00|2516.85|2515.35|2517.3|2515.8|2517.31|2515.81|2516.43|2514.93|0
1747246800000|2025-05-14 18:20:00|2517.29|2515.79|2516.85|2515.35|2517.3|2515.8|2516.84|2515.34|0
1747247100000|2025-05-14 18:25:00|2516.86|2515.36|2516.82|2515.32|2517.7|2516.2|2516.38|2514.88|0
1747247400000|2025-05-14 18:30:00|2516.83|2515.33|2518.57|2517.07|2519.01|2517.51|2516.42|2514.92|0
1747247700000|2025-05-14 18:35:00|2518.58|2517.08|2517.71|2516.21|2518.79|2517.29|2517.27|2515.77|0
1747248000000|2025-05-14 18:40:00|2517.72|2516.22|2517.74|2516.24|2518.16|2516.66|2517.32|2515.82|0
1747248300000|2025-05-14 18:45:00|2517.75|2516.25|2517.31|2515.81|2517.75|2516.25|2516.88|2515.38|0
1747248600000|2025-05-14 18:50:00|2517.3|2515.8|2517.73|2516.23|2518.16|2516.66|2517.29|2515.79|0
1747248900000|2025-05-14 18:55:00|2517.72|2516.22|2517.52|2516.02|2517.73|2516.23|2516.88|2515.38|0
1747249200000|2025-05-14 19:00:00|2517.72|2516.22|2517.26|2515.76|2517.72|2516.22|2516.85|2515.35|0
1747249500000|2025-05-14 19:05:00|2517.25|2515.75|2517.27|2515.77|2517.91|2516.41|2516.84|2515.34|0
1747249800000|2025-05-14 19:10:00|2517.28|2515.78|2518.12|2516.62|2518.14|2516.64|2517.27|2515.77|0
1747250100000|2025-05-14 19:15:00|2518.13|2516.63|2518.11|2516.61|2518.55|2517.05|2517.69|2516.19|0
1747250400000|2025-05-14 19:20:00|2518.12|2516.62|2516.8|2515.3|2518.12|2516.62|2516.37|2514.87|0
1747250700000|2025-05-14 19:25:00|2516.79|2515.29|2517.24|2515.74|2517.67|2516.17|2516.37|2514.87|0
1747251000000|2025-05-14 19:30:00|2517.23|2515.73|2518.06|2516.56|2518.09|2516.59|2517.23|2515.73|0
1747251300000|2025-05-14 19:35:00|2518.05|2516.55|2517.62|2516.12|2518.49|2516.99|2517.61|2516.11|0
1747251600000|2025-05-14 19:40:00|2517.63|2516.13|2517.62|2516.12|2517.66|2516.16|2517.19|2515.69|0
1747251900000|2025-05-14 19:45:00|2517.63|2516.13|2518.05|2516.55|2518.06|2516.56|2517.18|2515.68|0
1747252200000|2025-05-14 19:50:00|2518.07|2516.57|2518.95|2517.45|2519.81|2518.31|2518.07|2516.57|0
1747252500000|2025-05-14 19:55:00|2518.96|2517.46|2519.14|2517.64|2519.78|2518.28|2517.88|2516.38|0
1747252800000|2025-05-14 20:00:00|2519.13|2517.63|2518.64|2517.14|2519.87|2518.37|2518.47|2516.97|0
1747253100000|2025-05-14 20:05:00|2518.56|2517.06|2519.95|2518.45|2520.03|2518.53|2518.56|2517.06|0
1747253400000|2025-05-14 20:10:00|2520.03|2518.53|2519.95|2518.45|2520.25|2518.75|2519.4|2517.9|0
1747253700000|2025-05-14 20:15:00|2519.87|2518.37|2519.65|2518.15|2519.95|2518.45|2519.27|2517.77|0
1747254000000|2025-05-14 20:20:00|2519.66|2518.16|2519.19|2517.69|2519.78|2518.28|2519.1|2517.6|0
1747254300000|2025-05-14 20:25:00|2519.27|2517.77|2519.49|2517.99|2519.78|2518.28|2519.02|2517.52|0
1747254600000|2025-05-14 20:30:00|2519.48|2517.98|2519.19|2517.69|2519.57|2518.07|2518.94|2517.44|0
1747254900000|2025-05-14 20:35:00|2519.1|2517.6|2519.27|2517.77|2519.49|2517.99|2519.1|2517.6|0
1747255200000|2025-05-14 20:40:00|2519.28|2517.78|2519.57|2518.07|2519.74|2518.24|2519.19|2517.69|0
1747255500000|2025-05-14 20:45:00|2519.65|2518.15|2519.1|2517.6|2519.65|2518.15|2519.02|2517.52|0
1747255800000|2025-05-14 20:50:00|2519.02|2517.52|2518.56|2517.06|2519.27|2517.77|2518.56|2517.06|0
1747256100000|2025-05-14 20:55:00|2518.64|2517.14|2518.3|2516.8|2518.89|2517.39|2518.3|2516.8|0
1747256400000|2025-05-14 21:00:00|2518.32|2516.82|2518.3|2516.8|2518.77|2517.27|2518.13|2516.63|0
1747256700000|2025-05-14 21:05:00|2518.26|2516.76|2518.75|2517.25|2518.75|2517.25|2518.26|2516.76|0
1747257000000|2025-05-14 21:10:00|2518.84|2517.34|2518.67|2517.17|2518.84|2517.34|2518.58|2517.08|0
1747257300000|2025-05-14 21:15:00|2518.75|2517.25|2518.58|2517.08|2518.75|2517.25|2518.5|2517|0
1747257600000|2025-05-14 21:20:00|2518.62|2517.12|2518.33|2516.83|2518.62|2517.12|2518.33|2516.83|0
1747257900000|2025-05-14 21:25:00|2518.24|2516.74|2518.03|2516.53|2518.29|2516.79|2517.99|2516.49|0
1747258200000|2025-05-14 21:30:00|2517.91|2516.41|2517.57|2516.07|2517.91|2516.41|2517.4|2515.9|0
1747258500000|2025-05-14 21:35:00|2517.74|2516.24|2516.63|2515.13|2517.74|2516.24|2516.58|2515.08|0
1747258800000|2025-05-14 21:40:00|2516.58|2515.08|2516.63|2515.13|2516.63|2515.13|2516.58|2515.08|0
1747259100000|2025-05-14 21:45:00|2516.62|2515.12|2516.42|2514.92|2516.62|2515.12|2516.41|2514.91|0
1747259400000|2025-05-14 21:50:00|2516.41|2514.91|2516.13|2514.63|2516.58|2515.08|2516.13|2514.63|0
1747259700000|2025-05-14 21:55:00|2516.09|2514.59|2516.01|2514.51|2516.18|2514.68|2516.01|2514.51|0
1747260000000|2025-05-14 22:00:00|2516.04|2514.54|2516.35|2514.85|2517.23|2515.73|2516.04|2514.54|0
1747260300000|2025-05-14 22:05:00|2516.34|2514.84|2516.6|2515.1|2516.9|2515.4|2516.13|2514.63|0
1747260600000|2025-05-14 22:10:00|2516.64|2515.14|2516.3|2514.8|2516.77|2515.27|2516.13|2514.63|0
1747260900000|2025-05-14 22:15:00|2516.31|2514.81|2516.13|2514.63|2516.51|2515.01|2516.13|2514.63|0
1747261200000|2025-05-14 22:20:00|2516.14|2514.64|2516.35|2514.85|2516.6|2515.1|2516.13|2514.63|0
1747261500000|2025-05-14 22:25:00|2516.34|2514.84|2516.68|2515.18|2516.77|2515.27|2516.18|2514.68|0
1747261800000|2025-05-14 22:30:00|2516.69|2515.19|2516.6|2515.1|2516.77|2515.27|2516.26|2514.76|0
1747262100000|2025-05-14 22:35:00|2516.51|2515.01|2516.47|2514.97|2516.6|2515.1|2516.43|2514.93|0
1747262400000|2025-05-14 22:40:00|2516.51|2515.01|2516.34|2514.84|2516.51|2515.01|2516.3|2514.8|0
1747262700000|2025-05-14 22:45:00|2516.3|2514.8|2516.77|2515.27|2516.9|2515.4|2516.05|2514.55|0
1747263000000|2025-05-14 22:50:00|2516.81|2515.31|2516.3|2514.8|2516.9|2515.4|2516.26|2514.76|0
1747263300000|2025-05-14 22:55:00|2516.31|2514.81|2516.43|2514.93|2516.56|2515.06|2516.13|2514.63|0
1747263600000|2025-05-14 23:00:00|2516.39|2514.89|2515.37|2513.87|2516.6|2515.1|2515.2|2513.7|0
1747263900000|2025-05-14 23:05:00|2515.33|2513.83|2515.37|2513.87|2515.5|2514|2514.99|2513.49|0
1747264200000|2025-05-14 23:10:00|2515.41|2513.91|2514.99|2513.49|2515.46|2513.96|2514.82|2513.32|0
1747264500000|2025-05-14 23:15:00|2515.04|2513.54|2515.04|2513.54|2515.37|2513.87|2514.99|2513.49|0
1747264800000|2025-05-14 23:20:00|2515.03|2513.53|2514.23|2512.73|2515.12|2513.62|2514.06|2512.56|0
1747265100000|2025-05-14 23:25:00|2514.27|2512.77|2514.27|2512.77|2514.57|2513.07|2514.02|2512.52|0
1747265400000|2025-05-14 23:30:00|2514.23|2512.73|2513.81|2512.31|2514.23|2512.73|2513.68|2512.18|0
1747265700000|2025-05-14 23:35:00|2513.77|2512.27|2514.06|2512.56|2514.15|2512.65|2513.72|2512.22|0
1747266000000|2025-05-14 23:40:00|2514.1|2512.6|2514.27|2512.77|2514.53|2513.03|2514.1|2512.6|0
1747266300000|2025-05-14 23:45:00|2514.23|2512.73|2514.65|2513.15|2514.65|2513.15|2514.19|2512.69|0
1747266600000|2025-05-14 23:50:00|2514.66|2513.16|2515.04|2513.54|2515.2|2513.7|2514.36|2512.86|0
1747266900000|2025-05-14 23:55:00|2515.03|2513.53|2515.81|2514.31|2515.85|2514.35|2514.99|2513.49|0
1747267200000|2025-05-15 00:00:00|2515.8|2514.3|2516.68|2515.18|2516.81|2515.31|2515.47|2513.97|0
1747267500000|2025-05-15 00:05:00|2516.72|2515.22|2517.02|2515.52|2517.02|2515.52|2516.68|2515.18|0
1747267800000|2025-05-15 00:10:00|2516.98|2515.48|2516.72|2515.22|2517.15|2515.65|2516.6|2515.1|0
1747268100000|2025-05-15 00:15:00|2516.68|2515.18|2517.62|2516.12|2518.03|2516.53|2516.68|2515.18|0
1747268400000|2025-05-15 00:20:00|2517.63|2516.13|2517.63|2516.13|2518.04|2516.54|2517.62|2516.12|0
1747268700000|2025-05-15 00:25:00|2517.62|2516.12|2516.4|2514.9|2517.63|2516.13|2515.97|2514.47|0
1747269000000|2025-05-15 00:30:00|2516.39|2514.89|2516.41|2514.91|2516.82|2515.32|2516.21|2514.71|0
1747269300000|2025-05-15 00:35:00|2516.21|2514.71|2516.41|2514.91|2516.83|2515.33|2516|2514.5|0
1747269600000|2025-05-15 00:40:00|2516.42|2514.92|2517.66|2516.16|2517.66|2516.16|2516.42|2514.92|0
1747269900000|2025-05-15 00:45:00|2517.45|2515.95|2516.41|2514.91|2517.45|2515.95|2516|2514.5|0
1747270200000|2025-05-15 00:50:00|2516.82|2515.32|2516.41|2514.91|2516.82|2515.32|2516|2514.5|0
1747270500000|2025-05-15 00:55:00|2516.4|2514.9|2516.41|2514.91|2516.41|2514.91|2515.99|2514.49|0
1747270800000|2025-05-15 01:00:00|2516.4|2514.9|2517.66|2516.16|2517.87|2516.37|2516.4|2514.9|0
1747271100000|2025-05-15 01:05:00|2517.65|2516.15|2516.83|2515.33|2517.65|2516.15|2516.82|2515.32|0
1747271400000|2025-05-15 01:10:00|2517.03|2515.53|2517.23|2515.73|2517.24|2515.74|2517.03|2515.53|0
1747271700000|2025-05-15 01:15:00|2517.24|2515.74|2517.22|2515.72|2517.24|2515.74|2516.82|2515.32|0
1747272000000|2025-05-15 01:20:00|2516.81|2515.31|2516.79|2515.29|2517.22|2515.72|2516.79|2515.29|0
1747272300000|2025-05-15 01:25:00|2516.8|2515.3|2516.79|2515.29|2517.21|2515.71|2516.79|2515.29|0
1747272600000|2025-05-15 01:30:00|2516.38|2514.88|2516.8|2515.3|2516.81|2515.31|2516.38|2514.88|0
1747272900000|2025-05-15 01:35:00|2516.79|2515.29|2516.79|2515.29|2516.8|2515.3|2516.37|2514.87|0
1747273200000|2025-05-15 01:40:00|2516.58|2515.08|2516.8|2515.3|2517.21|2515.71|2516.38|2514.88|0
1747273500000|2025-05-15 01:45:00|2516.79|2515.29|2515.98|2514.48|2516.8|2515.3|2515.77|2514.27|0
1747273800000|2025-05-15 01:50:00|2516.39|2514.89|2516.37|2514.87|2516.4|2514.9|2515.96|2514.46|0
1747274100000|2025-05-15 01:55:00|2516.38|2514.88|2515.98|2514.48|2516.39|2514.89|2515.96|2514.46|0
1747274400000|2025-05-15 02:00:00|2515.97|2514.47|2515.97|2514.47|2515.98|2514.48|2515.77|2514.27|0
1747274700000|2025-05-15 02:05:00|2515.56|2514.06|2516.38|2514.88|2516.39|2514.89|2515.14|2513.64|0
1747275000000|2025-05-15 02:10:00|2516.39|2514.89|2515.96|2514.46|2516.39|2514.89|2515.96|2514.46|0
1747275300000|2025-05-15 02:15:00|2515.95|2514.45|2515.56|2514.06|2515.95|2514.45|2514.73|2513.23|0
1747275600000|2025-05-15 02:20:00|2515.55|2514.05|2515.55|2514.05|2515.56|2514.06|2515.55|2514.05|0
1747275900000|2025-05-15 02:25:00|2515.76|2514.26|2515.96|2514.46|2515.96|2514.46|2515.54|2514.04|0
1747276200000|2025-05-15 02:30:00|2515.97|2514.47|2516.38|2514.88|2516.39|2514.89|2515.96|2514.46|0
1747276500000|2025-05-15 02:35:00|2516.39|2514.89|2517.25|2515.75|2517.25|2515.75|2516.38|2514.88|0
1747276800000|2025-05-15 02:40:00|2517.26|2515.76|2517.46|2515.96|2517.67|2516.17|2517.25|2515.75|0
1747277100000|2025-05-15 02:45:00|2517.47|2515.97|2517.26|2515.76|2517.47|2515.97|2517.26|2515.76|0
1747277400000|2025-05-15 02:50:00|2517.25|2515.75|2516.83|2515.33|2517.26|2515.76|2516.83|2515.33|0
1747277700000|2025-05-15 02:55:00|2516.84|2515.34|2516.64|2515.14|2516.84|2515.34|2516.42|2514.92|0
1747278000000|2025-05-15 03:00:00|2516.63|2515.13|2516.43|2514.93|2516.84|2515.34|2516.43|2514.93|0
1747278300000|2025-05-15 03:05:00|2516.44|2514.94|2516.42|2514.92|2516.84|2515.34|2516.01|2514.51|0
1747278600000|2025-05-15 03:10:00|2516.01|2514.51|2516.01|2514.51|2516.01|2514.51|2515.58|2514.08|0
1747278900000|2025-05-15 03:15:00|2516.42|2514.92|2516.42|2514.92|2516.43|2514.93|2516.42|2514.92|0
1747279200000|2025-05-15 03:20:00|2516.43|2514.93|2516.43|2514.93|2516.43|2514.93|2516.01|2514.51|0
1747279500000|2025-05-15 03:25:00|2516.02|2514.52|2516|2514.5|2516.02|2514.52|2516|2514.5|0
1747279800000|2025-05-15 03:30:00|2515.99|2514.49|2515.57|2514.07|2516|2514.5|2515.36|2513.86|0
1747280100000|2025-05-15 03:35:00|2515.58|2514.08|2515.58|2514.08|2515.58|2514.08|2515.16|2513.66|0
1747280400000|2025-05-15 03:40:00|2515.99|2514.49|2515.17|2513.67|2515.99|2514.49|2515.16|2513.66|0
1747280700000|2025-05-15 03:45:00|2515.58|2514.08|2515.59|2514.09|2515.59|2514.09|2515.58|2514.08|0
1747281300000|2025-05-15 03:55:00|2515.38|2513.88|2515.17|2513.67|2515.59|2514.09|2515.17|2513.67|0
1747281600000|2025-05-15 04:00:00|2514.77|2513.27|2515.38|2513.88|2515.59|2514.09|2514.76|2513.26|0
1747281900000|2025-05-15 04:05:00|2515.37|2513.87|2515.59|2514.09|2515.59|2514.09|2515.17|2513.67|0
1747282200000|2025-05-15 04:10:00|2515.58|2514.08|2515.17|2513.67|2515.58|2514.08|2515.17|2513.67|0
1747282500000|2025-05-15 04:15:00|2515.38|2513.88|2515.58|2514.08|2515.58|2514.08|2515.38|2513.88|0
1747282800000|2025-05-15 04:20:00|2515.59|2514.09|2515.58|2514.08|2515.59|2514.09|2515.58|2514.08|0
1747283100000|2025-05-15 04:25:00|2515.59|2514.09|2515.59|2514.09|2515.59|2514.09|2515.59|2514.09|0
1747283400000|2025-05-15 04:30:00|2515.58|2514.08|2515.59|2514.09|2515.59|2514.09|2515.58|2514.08|0
1747283700000|2025-05-15 04:35:00|2515.58|2514.08|2514.34|2512.84|2515.58|2514.08|2514.34|2512.84|0
1747284000000|2025-05-15 04:40:00|2514.35|2512.85|2515.16|2513.66|2515.16|2513.66|2514.34|2512.84|0
1747284300000|2025-05-15 04:45:00|2514.75|2513.25|2515.16|2513.66|2515.58|2514.08|2514.75|2513.25|0
1747284600000|2025-05-15 04:50:00|2514.75|2513.25|2514.77|2513.27|2514.77|2513.27|2514.35|2512.85|0
1747284900000|2025-05-15 04:55:00|2514.76|2513.26|2514.77|2513.27|2515.59|2514.09|2514.76|2513.26|0
1747285200000|2025-05-15 05:00:00|2515.18|2513.68|2513.54|2512.04|2515.59|2514.09|2513.54|2512.04|0
1747285500000|2025-05-15 05:05:00|2513.55|2512.05|2511.89|2510.39|2513.95|2512.45|2511.89|2510.39|0
1747285800000|2025-05-15 05:10:00|2512.09|2510.59|2511.77|2510.27|2512.3|2510.8|2511.27|2509.77|0
1747286100000|2025-05-15 05:15:00|2511.78|2510.28|2512.19|2510.69|2512.6|2511.1|2511.76|2510.26|0
1747286400000|2025-05-15 05:20:00|2512.2|2510.7|2510.93|2509.43|2512.2|2510.7|2510.52|2509.02|0
1747286700000|2025-05-15 05:25:00|2510.94|2509.44|2510.92|2509.42|2511.34|2509.84|2510.3|2508.8|0
1747287000000|2025-05-15 05:30:00|2510.91|2509.41|2510.9|2509.4|2511.75|2510.25|2510.5|2509|0
1747287300000|2025-05-15 05:35:00|2510.89|2509.39|2510.88|2509.38|2512.13|2510.63|2510.48|2508.98|0
1747287600000|2025-05-15 05:40:00|2511.29|2509.79|2510.88|2509.38|2511.29|2509.79|2510.26|2508.76|0
1747287900000|2025-05-15 05:45:00|2510.47|2508.97|2509.64|2508.14|2510.89|2509.39|2509.63|2508.13|0
1747288200000|2025-05-15 05:50:00|2509.65|2508.15|2510.04|2508.54|2510.04|2508.54|2508.81|2507.31|0
1747288500000|2025-05-15 05:55:00|2510.05|2508.55|2511.7|2510.2|2511.7|2510.2|2510.05|2508.55|0
1747288800000|2025-05-15 06:00:00|2511.29|2509.79|2511.7|2510.2|2511.91|2510.41|2510.87|2509.37|0
1747289100000|2025-05-15 06:05:00|2511.71|2510.21|2511.1|2509.6|2511.72|2510.22|2510.89|2509.39|0
1747289400000|2025-05-15 06:10:00|2510.89|2509.39|2512.97|2511.47|2513.37|2511.87|2510.89|2509.39|0
1747289700000|2025-05-15 06:15:00|2513.17|2511.67|2511.33|2509.83|2513.17|2511.67|2510.92|2509.42|0
1747290000000|2025-05-15 06:20:00|2510.72|2509.22|2512.16|2510.66|2512.16|2510.66|2510.51|2509.01|0
1747290300000|2025-05-15 06:25:00|2512.57|2511.07|2513.81|2512.31|2514.23|2512.73|2512.57|2511.07|0
1747290600000|2025-05-15 06:30:00|2513.4|2511.9|2511.48|2510.08|2514.23|2512.73|2511.48|2510.08|2
1747290900000|2025-05-15 06:35:00|2511.36|2509.96|2511.98|2510.58|2512.86|2511.46|2511.36|2509.96|7
1747291200000|2025-05-15 06:40:00|2511.48|2510.08|2510.11|2508.71|2511.61|2510.21|2509.98|2508.58|3
1747291500000|2025-05-15 06:45:00|2510.61|2509.21|2510.86|2509.46|2511.61|2510.21|2510.61|2509.21|4
1747291800000|2025-05-15 06:50:00|2510.48|2509.08|2508.48|2507.08|2510.61|2509.21|2508.48|2507.08|1
1747292100000|2025-05-15 06:55:00|2508.53|2507.03|2507.31|2505.81|2508.94|2507.44|2507.29|2505.79|0
1747292400000|2025-05-15 07:00:00|2507.51|2506.01|2514.03|2513.53|2517.03|2516.53|2506.9|2505.4|2476
1747292700000|2025-05-15 07:05:00|2514.16|2513.66|2510.53|2510.03|2517.91|2517.41|2510.16|2509.66|1209
1747293000000|2025-05-15 07:10:00|2510.66|2510.16|2510.28|2509.78|2514.28|2513.78|2509.28|2508.78|1627
1747293300000|2025-05-15 07:15:00|2510.78|2510.28|2512.28|2511.78|2513.03|2512.53|2510.41|2509.91|3000
1747293600000|2025-05-15 07:20:00|2512.03|2511.53|2510.53|2510.03|2512.53|2512.03|2507.66|2507.16|1096
1747293900000|2025-05-15 07:25:00|2510.66|2510.16|2509.16|2508.66|2510.91|2510.41|2508.66|2508.16|944
1747294200000|2025-05-15 07:30:00|2509.38|2508.88|2510.25|2509.75|2512.38|2511.88|2509.25|2508.75|498
1747294500000|2025-05-15 07:35:00|2510.88|2510.38|2509.13|2508.63|2512.88|2512.38|2509.13|2508.63|697
1747294800000|2025-05-15 07:40:00|2509.07|2508.57|2508.32|2507.82|2509.32|2508.82|2507.07|2506.57|718
1747295100000|2025-05-15 07:45:00|2508.57|2508.07|2510.07|2509.57|2510.57|2510.07|2507.32|2506.82|627
1747295400000|2025-05-15 07:50:00|2509.93|2509.43|2510.18|2509.68|2512.68|2512.18|2509.68|2509.18|954
1747295700000|2025-05-15 07:55:00|2510.43|2509.93|2512.18|2511.68|2512.55|2512.05|2510.18|2509.68|496
1747296000000|2025-05-15 08:00:00|2512.04|2511.54|2513.91|2513.41|2515.54|2515.04|2512.04|2511.54|479
1747296300000|2025-05-15 08:05:00|2514.04|2513.54|2511.79|2511.29|2514.16|2513.66|2511.79|2511.29|941
1747296600000|2025-05-15 08:10:00|2511.65|2511.15|2514.02|2513.52|2514.15|2513.65|2511.65|2511.15|533
1747296900000|2025-05-15 08:15:00|2513.9|2513.4|2516.4|2515.9|2517.15|2516.65|2513.9|2513.4|498
1747297200000|2025-05-15 08:20:00|2516.2|2515.7|2514.57|2514.07|2516.57|2516.07|2513.57|2513.07|256
1747297500000|2025-05-15 08:25:00|2514.95|2514.45|2517.95|2517.45|2518.45|2517.95|2514.95|2514.45|3835
1747297800000|2025-05-15 08:30:00|2518.3|2517.8|2519.05|2518.55|2520.05|2519.55|2517.8|2517.3|428
1747298100000|2025-05-15 08:35:00|2519.17|2518.67|2516.92|2516.42|2519.3|2518.8|2516.55|2516.05|661
1747298400000|2025-05-15 08:40:00|2516.96|2516.46|2516.34|2515.84|2516.96|2516.46|2514.84|2514.34|369
1747298700000|2025-05-15 08:45:00|2516.21|2515.71|2515.84|2515.34|2517.34|2516.84|2515.34|2514.84|289
1747299000000|2025-05-15 08:50:00|2515.92|2515.42|2514.42|2513.92|2516.17|2515.67|2513.92|2513.42|331
1747299300000|2025-05-15 08:55:00|2514.17|2513.67|2514.79|2514.29|2514.79|2514.29|2513.79|2513.29|214
1747299600000|2025-05-15 09:00:00|2514.87|2514.37|2516.5|2516|2516.75|2516.25|2514.87|2514.37|377
1747299900000|2025-05-15 09:05:00|2516.37|2515.87|2517.37|2516.87|2518.5|2518|2516.37|2515.87|399
1747300200000|2025-05-15 09:10:00|2516.9|2516.4|2517.03|2516.53|2517.78|2517.28|2516.53|2516.03|373
1747300500000|2025-05-15 09:15:00|2516.78|2516.28|2519.28|2518.78|2519.4|2518.9|2516.78|2516.28|265
1747300800000|2025-05-15 09:20:00|2519.68|2519.18|2520.43|2519.93|2521.18|2520.68|2519.18|2518.68|296
1747301100000|2025-05-15 09:25:00|2520.68|2520.18|2521.93|2521.43|2522.05|2521.55|2520.68|2520.18|398
1747301400000|2025-05-15 09:30:00|2521.73|2521.23|2520.85|2520.35|2522.23|2521.73|2520.23|2519.73|351
1747301700000|2025-05-15 09:35:00|2520.73|2520.23|2520.23|2519.73|2520.98|2520.48|2519.48|2518.98|643
1747302000000|2025-05-15 09:40:00|2520.31|2519.81|2518.81|2518.31|2520.31|2519.81|2518.06|2517.56|209
1747302300000|2025-05-15 09:45:00|2518.68|2518.18|2521.06|2520.56|2521.06|2520.56|2518.56|2518.06|286
1747302600000|2025-05-15 09:50:00|2520.91|2520.41|2520.53|2520.03|2521.66|2521.16|2520.16|2519.66|187
1747302900000|2025-05-15 09:55:00|2520.66|2520.16|2521.16|2520.66|2521.16|2520.66|2519.91|2519.41|212
1747303200000|2025-05-15 10:00:00|2520.89|2520.39|2520.89|2520.39|2522.89|2522.39|2520.89|2520.39|615
1747303500000|2025-05-15 10:05:00|2520.64|2520.14|2521.89|2521.39|2522.51|2522.01|2520.26|2519.76|249
1747303800000|2025-05-15 10:10:00|2521.99|2521.49|2521.74|2521.24|2522.49|2521.99|2520.86|2520.36|292
1747304100000|2025-05-15 10:15:00|2521.61|2521.11|2523.36|2522.86|2523.49|2522.99|2521.61|2521.11|428
1747304400000|2025-05-15 10:20:00|2523.13|2522.63|2522.51|2522.01|2523.51|2523.01|2522.01|2521.51|423
1747304700000|2025-05-15 10:25:00|2522.38|2521.88|2523.26|2522.76|2523.51|2523.01|2522.01|2521.51|213
1747305000000|2025-05-15 10:30:00|2523.59|2523.09|2524.59|2524.09|2524.84|2524.34|2523.34|2522.84|311
1747305300000|2025-05-15 10:35:00|2524.84|2524.34|2524.59|2524.09|2525.34|2524.84|2524.34|2523.84|205
1747305600000|2025-05-15 10:40:00|2524.68|2524.18|2525.05|2524.55|2525.93|2525.43|2524.68|2524.18|816
1747305900000|2025-05-15 10:45:00|2524.93|2524.43|2524.18|2523.68|2525.18|2524.68|2523.93|2523.43|237
1747306200000|2025-05-15 10:50:00|2524.16|2523.66|2523.91|2523.41|2524.16|2523.66|2523.16|2522.66|221
1747306500000|2025-05-15 10:55:00|2524.16|2523.66|2524.41|2523.91|2524.66|2524.16|2523.91|2523.41|436
1747306800000|2025-05-15 11:00:00|2524.1|2523.6|2524.6|2524.1|2524.97|2524.47|2523.72|2523.22|243
1747307100000|2025-05-15 11:05:00|2524.35|2523.85|2525.6|2525.1|2525.6|2525.1|2524.35|2523.85|160
1747307400000|2025-05-15 11:10:00|2525.61|2525.11|2525.61|2525.11|2526.36|2525.86|2525.36|2524.86|198
1747307700000|2025-05-15 11:15:00|2525.86|2525.36|2527.11|2526.61|2527.36|2526.86|2525.73|2525.23|321
1747308000000|2025-05-15 11:20:00|2527.22|2526.72|2527.47|2526.97|2528.72|2528.22|2527.09|2526.59|274
1747308300000|2025-05-15 11:25:00|2527.59|2527.09|2528.84|2528.34|2529.09|2528.59|2527.47|2526.97|246
1747308600000|2025-05-15 11:30:00|2528.6|2528.1|2529.6|2529.1|2529.73|2529.23|2527.98|2527.48|213
1747308900000|2025-05-15 11:35:00|2529.73|2529.23|2530.73|2530.23|2531.48|2530.98|2529.6|2529.1|280
1747309200000|2025-05-15 11:40:00|2530.83|2530.33|2531.08|2530.58|2531.58|2531.08|2530.33|2529.83|275
1747309500000|2025-05-15 11:45:00|2530.83|2530.33|2530.33|2529.83|2530.83|2530.33|2529.83|2529.33|284
1747309800000|2025-05-15 11:50:00|2530.53|2530.03|2529.78|2529.28|2530.9|2530.4|2529.53|2529.03|306
1747310100000|2025-05-15 11:55:00|2529.9|2529.4|2529.9|2529.4|2530.03|2529.53|2529.28|2528.78|204
1747310400000|2025-05-15 12:00:00|2529.84|2529.34|2530.09|2529.59|2531.22|2530.72|2529.72|2529.22|275
1747310700000|2025-05-15 12:05:00|2530.34|2529.84|2527.97|2527.47|2530.47|2529.97|2527.97|2527.47|342
1747311000000|2025-05-15 12:10:00|2528.19|2527.69|2528.31|2527.81|2528.94|2528.44|2527.94|2527.44|1839
1747311300000|2025-05-15 12:15:00|2528.19|2527.69|2528.19|2527.69|2529.06|2528.56|2527.94|2527.44|135
1747311600000|2025-05-15 12:20:00|2528.09|2527.59|2531.09|2530.59|2531.21|2530.71|2528.09|2527.59|334
1747311900000|2025-05-15 12:25:00|2530.84|2530.34|2530.71|2530.21|2531.09|2530.59|2530.59|2530.09|190
1747312200000|2025-05-15 12:30:00|2530.58|2530.08|2533.83|2533.33|2534.08|2533.58|2529.96|2529.46|361
1747312500000|2025-05-15 12:35:00|2533.96|2533.46|2533.08|2532.58|2534.21|2533.71|2532.96|2532.46|321
1747312800000|2025-05-15 12:40:00|2532.96|2532.46|2534.84|2534.34|2536.21|2535.71|2532.59|2532.09|394
1747313100000|2025-05-15 12:45:00|2534.96|2534.46|2534.59|2534.09|2535.09|2534.59|2533.09|2532.59|535
1747313400000|2025-05-15 12:50:00|2534.76|2534.26|2534.26|2533.76|2535.01|2534.51|2533.76|2533.26|555
1747313700000|2025-05-15 12:55:00|2534.38|2533.88|2533.88|2533.38|2535.51|2535.01|2533.51|2533.01|284
1747314000000|2025-05-15 13:00:00|2534.08|2533.58|2533.46|2532.96|2534.08|2533.58|2532.96|2532.46|540
1747314300000|2025-05-15 13:05:00|2533.33|2532.83|2534.21|2533.71|2534.71|2534.21|2533.21|2532.71|402
1747314600000|2025-05-15 13:10:00|2533.95|2533.45|2533.82|2533.32|2533.95|2533.45|2533.2|2532.7|329
1747314900000|2025-05-15 13:15:00|2533.95|2533.45|2535.32|2534.82|2535.45|2534.95|2533.82|2533.32|395
1747315200000|2025-05-15 13:20:00|2535.21|2534.71|2535.09|2534.59|2535.34|2534.84|2533.59|2533.09|348
1747315500000|2025-05-15 13:25:00|2534.84|2534.34|2535.34|2534.84|2535.71|2535.21|2534.59|2534.09|342
1747315800000|2025-05-15 13:30:00|2535.54|2535.04|2536.29|2535.79|2536.41|2535.91|2534.54|2534.04|587
1747316100000|2025-05-15 13:35:00|2536.41|2535.91|2535.04|2534.54|2536.54|2536.04|2534.79|2534.29|653
1747316400000|2025-05-15 13:40:00|2535.02|2534.52|2538.77|2538.27|2539.02|2538.52|2533.77|2533.27|813
1747316700000|2025-05-15 13:45:00|2538.89|2538.39|2539.77|2539.27|2540.02|2539.52|2536.02|2535.52|973
1747317000000|2025-05-15 13:50:00|2539.55|2539.05|2540.8|2540.3|2541.3|2540.8|2538.55|2538.05|1106
1747317300000|2025-05-15 13:55:00|2540.67|2540.17|2542.3|2541.8|2543.42|2542.92|2540.55|2540.05|1518
1747317600000|2025-05-15 14:00:00|2542.55|2542.05|2542.67|2542.17|2543.8|2543.3|2541.8|2541.3|996
1747317900000|2025-05-15 14:05:00|2542.8|2542.3|2540.3|2539.8|2542.8|2542.3|2539.8|2539.3|449
1747318200000|2025-05-15 14:10:00|2540.43|2539.93|2540.43|2539.93|2540.68|2540.18|2538.18|2537.68|510
1747318500000|2025-05-15 14:15:00|2540.3|2539.8|2538.8|2538.3|2540.3|2539.8|2536.93|2536.43|468
1747318800000|2025-05-15 14:20:00|2538.78|2538.28|2538.53|2538.03|2539.91|2539.41|2537.91|2537.41|603
1747319100000|2025-05-15 14:25:00|2538.66|2538.16|2536.91|2536.41|2538.91|2538.41|2536.78|2536.28|558
1747319400000|2025-05-15 14:30:00|2536.97|2536.47|2536.22|2535.72|2537.22|2536.72|2535.47|2534.97|523
1747319700000|2025-05-15 14:35:00|2536.09|2535.59|2537.22|2536.72|2537.84|2537.34|2535.22|2534.72|861
1747320000000|2025-05-15 14:40:00|2537.21|2536.71|2537.21|2536.71|2537.46|2536.96|2536.71|2536.21|607
1747320300000|2025-05-15 14:45:00|2537.46|2536.96|2536.21|2535.71|2537.83|2537.33|2536.21|2535.71|749
1747320600000|2025-05-15 14:50:00|2536.11|2535.61|2536.36|2535.86|2536.86|2536.36|2535.11|2534.61|656
1747320900000|2025-05-15 14:55:00|2536.11|2535.61|2536.36|2535.86|2536.48|2535.98|2535.11|2534.61|615
1747321200000|2025-05-15 15:00:00|2536.47|2535.97|2536.22|2535.72|2536.72|2536.22|2534.34|2533.84|700
1747321500000|2025-05-15 15:05:00|2536.47|2535.97|2535.84|2535.34|2537.22|2536.72|2535.72|2535.22|947
1747321800000|2025-05-15 15:10:00|2535.72|2535.22|2537.85|2537.35|2537.85|2537.35|2535.6|2535.1|955
1747322100000|2025-05-15 15:15:00|2537.72|2537.22|2538.85|2538.35|2539.1|2538.6|2537.1|2536.6|1217
1747322400000|2025-05-15 15:20:00|2538.64|2538.14|2539.21|2537.71|2539.26|2538.76|2537.39|2536.89|1535
1747322700000|2025-05-15 15:25:00|2538.98|2537.48|2538.98|2537.48|2539.39|2537.89|2538.12|2536.62|693
1747323000000|2025-05-15 15:30:00|2538.99|2537.49|2540.23|2538.83|2542.61|2541.21|2538.96|2537.46|724
1747323300000|2025-05-15 15:35:00|2540.11|2538.71|2540.36|2538.96|2541.48|2540.08|2539.23|2537.83|230
1747323600000|2025-05-15 15:40:00|2540.61|2539.21|2542.36|2540.96|2542.36|2540.96|2540.23|2538.83|73
1747323900000|2025-05-15 15:45:00|2542.23|2540.83|2542.11|2540.71|2542.23|2540.83|2541.86|2540.46|49
1747324200000|2025-05-15 15:50:00|2541.73|2540.33|2541.48|2540.08|2542.11|2540.71|2540.86|2539.46|98
1747324500000|2025-05-15 15:55:00|2541.86|2540.46|2540.28|2538.78|2542.48|2541.08|2539.61|2538.21|36
1747324800000|2025-05-15 16:00:00|2540.33|2538.83|2540.76|2539.26|2540.77|2539.27|2539.48|2537.98|0
1747325100000|2025-05-15 16:05:00|2540.77|2539.27|2542.42|2540.92|2542.43|2540.93|2540.77|2539.27|0
1747325400000|2025-05-15 16:10:00|2542.41|2540.91|2541.9|2540.4|2542.41|2540.91|2541.48|2539.98|0
1747325700000|2025-05-15 16:15:00|2541.91|2540.41|2541.07|2539.57|2541.93|2540.43|2541.05|2539.55|0
1747326000000|2025-05-15 16:20:00|2541.06|2539.56|2541.47|2539.97|2541.48|2539.98|2540.63|2539.13|0
1747326300000|2025-05-15 16:25:00|2541.46|2539.96|2541.47|2539.97|2541.48|2539.98|2540.61|2539.11|0
1747326600000|2025-05-15 16:30:00|2541.06|2539.56|2541.04|2539.54|2541.48|2539.98|2540.61|2539.11|0
1747326900000|2025-05-15 16:35:00|2541.03|2539.53|2541.92|2540.42|2541.93|2540.43|2540.82|2539.32|0
1747327200000|2025-05-15 16:40:00|2541.93|2540.43|2541.92|2540.42|2541.93|2540.43|2541.49|2539.99|0
1747327500000|2025-05-15 16:45:00|2541.93|2540.43|2542.79|2541.29|2542.79|2541.29|2541.93|2540.43|0
1747327800000|2025-05-15 16:50:00|2542.8|2541.3|2542.38|2540.88|2542.8|2541.3|2541.96|2540.46|0
1747328100000|2025-05-15 16:55:00|2542.39|2540.89|2542.41|2540.91|2542.83|2541.33|2541.54|2540.04|0
1747328400000|2025-05-15 17:00:00|2542.42|2540.92|2542.87|2541.37|2543.07|2541.57|2542.4|2540.9|0
1747328700000|2025-05-15 17:05:00|2542.86|2541.36|2542.01|2540.51|2542.88|2541.38|2542|2540.5|0
1747329000000|2025-05-15 17:10:00|2542|2540.5|2542.85|2541.35|2542.87|2541.37|2541.99|2540.49|0
1747329300000|2025-05-15 17:15:00|2542.86|2541.36|2543.3|2541.8|2543.31|2541.81|2542.44|2540.94|0
1747329600000|2025-05-15 17:20:00|2543.31|2541.81|2543.82|2542.32|2544.25|2542.75|2543.3|2541.8|0
1747329900000|2025-05-15 17:25:00|2543.81|2542.31|2543.4|2541.9|2543.83|2542.33|2543.37|2541.87|0
1747330200000|2025-05-15 17:30:00|2543.39|2541.89|2541.69|2540.19|2543.39|2541.89|2541.69|2540.19|0
1747330500000|2025-05-15 17:35:00|2541.68|2540.18|2542.12|2540.62|2542.13|2540.63|2541.25|2539.75|0
1747330800000|2025-05-15 17:40:00|2542.11|2540.61|2542.96|2541.46|2542.97|2541.47|2542.09|2540.59|0
1747331100000|2025-05-15 17:45:00|2542.97|2541.47|2542.1|2540.6|2542.97|2541.47|2542.1|2540.6|0
1747331400000|2025-05-15 17:50:00|2542.11|2540.61|2541.78|2540.28|2542.54|2541.04|2541.56|2540.06|0
1747331700000|2025-05-15 17:55:00|2541.99|2540.49|2541.36|2539.86|2541.99|2540.49|2540.93|2539.43|0
1747332000000|2025-05-15 18:00:00|2541.35|2539.85|2540.51|2539.01|2541.35|2539.85|2540.08|2538.58|0
1747332300000|2025-05-15 18:05:00|2540.5|2539|2540.68|2539.18|2540.92|2539.42|2540.05|2538.55|0
1747332600000|2025-05-15 18:10:00|2540.47|2538.97|2540.45|2538.95|2540.9|2539.4|2540.02|2538.52|0
1747332900000|2025-05-15 18:15:00|2540.44|2538.94|2539.58|2538.08|2540.47|2538.97|2539.17|2537.67|0
1747333200000|2025-05-15 18:20:00|2539.59|2538.09|2539.61|2538.11|2539.62|2538.12|2538.75|2537.25|0
1747333500000|2025-05-15 18:25:00|2539.6|2538.1|2540.47|2538.97|2540.47|2538.97|2539.6|2538.1|0
1747333800000|2025-05-15 18:30:00|2540.26|2538.76|2541.36|2539.86|2541.38|2539.88|2540.05|2538.55|0
1747334100000|2025-05-15 18:35:00|2541.37|2539.87|2541.78|2540.28|2542.21|2540.71|2541.33|2539.83|0
1747334400000|2025-05-15 18:40:00|2541.77|2540.27|2541.37|2539.87|2542.21|2540.71|2541.36|2539.86|0
1747334700000|2025-05-15 18:45:00|2541.36|2539.86|2541.36|2539.86|2541.37|2539.87|2540.51|2539.01|0
1747335000000|2025-05-15 18:50:00|2541.37|2539.87|2541.34|2539.84|2541.54|2540.04|2540.93|2539.43|0
1747335300000|2025-05-15 18:55:00|2541.33|2539.83|2541.34|2539.84|2541.77|2540.27|2541.31|2539.81|0
1747335600000|2025-05-15 19:00:00|2541.35|2539.85|2541.76|2540.26|2541.79|2540.29|2540.92|2539.42|0
1747335900000|2025-05-15 19:05:00|2541.77|2540.27|2541.3|2539.8|2542.22|2540.72|2540.89|2539.39|0
1747336200000|2025-05-15 19:10:00|2541.31|2539.81|2541.74|2540.24|2542.16|2540.66|2540.88|2539.38|0
1747336500000|2025-05-15 19:15:00|2541.73|2540.23|2542.17|2540.67|2543.02|2541.52|2541.72|2540.22|0
1747336800000|2025-05-15 19:20:00|2542.16|2540.66|2541.28|2539.78|2542.17|2540.67|2540.85|2539.35|0
1747337100000|2025-05-15 19:25:00|2541.27|2539.77|2539.99|2538.49|2541.28|2539.78|2539.53|2538.03|0
1747337400000|2025-05-15 19:30:00|2539.98|2538.48|2540.88|2539.38|2541.3|2539.8|2539.98|2538.48|0
1747337700000|2025-05-15 19:35:00|2540.87|2539.37|2540.84|2539.34|2541.3|2539.8|2540.82|2539.32|0
1747338000000|2025-05-15 19:40:00|2540.83|2539.33|2540.87|2539.37|2541.31|2539.81|2540.02|2538.52|0
1747338300000|2025-05-15 19:45:00|2540.86|2539.36|2540.87|2539.37|2541.72|2540.22|2540.42|2538.92|0
1747338600000|2025-05-15 19:50:00|2540.88|2539.38|2541.23|2539.73|2542.61|2541.11|2540.8|2539.3|0
1747338900000|2025-05-15 19:55:00|2541.44|2539.94|2542.58|2541.08|2542.58|2541.08|2540.8|2539.3|0
1747339200000|2025-05-15 20:00:00|2542.57|2541.07|2543.9|2542.4|2544.32|2542.82|2541.85|2540.35|0
1747339500000|2025-05-15 20:05:00|2543.89|2542.39|2542.79|2541.29|2543.9|2542.4|2542.79|2541.29|0
1747339800000|2025-05-15 20:10:00|2542.88|2541.38|2542.98|2541.48|2543.45|2541.95|2542.62|2541.12|0
1747340100000|2025-05-15 20:15:00|2542.99|2541.49|2542.98|2541.48|2543.45|2541.95|2542.6|2541.1|0
1747340400000|2025-05-15 20:20:00|2542.99|2541.49|2543.45|2541.95|2543.71|2542.21|2542.94|2541.44|0
1747340700000|2025-05-15 20:25:00|2543.41|2541.91|2542.69|2541.19|2543.45|2541.95|2542.6|2541.1|0
1747341000000|2025-05-15 20:30:00|2542.68|2541.18|2542.6|2541.1|2542.94|2541.44|2542.6|2541.1|0
1747341300000|2025-05-15 20:35:00|2542.69|2541.19|2542.94|2541.44|2543.15|2541.65|2542.6|2541.1|0
1747341600000|2025-05-15 20:40:00|2542.86|2541.36|2542.86|2541.36|2542.98|2541.48|2542.69|2541.19|0
1747341900000|2025-05-15 20:45:00|2542.94|2541.44|2542.94|2541.44|2543.15|2541.65|2542.77|2541.27|0
1747342200000|2025-05-15 20:50:00|2542.86|2541.36|2542.47|2540.97|2542.98|2541.48|2542.47|2540.97|0
1747342500000|2025-05-15 20:55:00|2542.39|2540.89|2542.05|2540.55|2542.47|2540.97|2542|2540.5|0
1747342800000|2025-05-15 21:00:00|2542.06|2540.56|2542.22|2540.72|2542.3|2540.8|2542.06|2540.56|0
1747343100000|2025-05-15 21:05:00|2542.3|2540.8|2542.41|2540.91|2542.41|2540.91|2542.05|2540.55|0
1747343400000|2025-05-15 21:10:00|2542.4|2540.9|2542.33|2540.83|2542.41|2540.91|2542.15|2540.65|0
1747343700000|2025-05-15 21:15:00|2542.32|2540.82|2542.5|2541|2542.5|2541|2542.32|2540.82|0
1747344000000|2025-05-15 21:20:00|2542.62|2541.12|2542.41|2540.91|2542.62|2541.12|2542.33|2540.83|0
1747344300000|2025-05-15 21:25:00|2542.47|2540.97|2542.51|2541.01|2542.77|2541.27|2542.47|2540.97|0
1747344600000|2025-05-15 21:30:00|2542.52|2541.02|2542.6|2541.1|2542.6|2541.1|2542.47|2540.97|0
1747344900000|2025-05-15 21:35:00|2542.73|2541.23|2542.73|2541.23|2542.73|2541.23|2542.73|2541.23|0
1747345200000|2025-05-15 21:40:00|2542.72|2541.22|2542.77|2541.27|2542.81|2541.31|2542.6|2541.1|0
1747345500000|2025-05-15 21:45:00|2542.73|2541.23|2542.72|2541.22|2542.73|2541.23|2542.64|2541.14|0
1747345800000|2025-05-15 21:50:00|2542.68|2541.18|2542.43|2540.93|2542.68|2541.18|2542.43|2540.93|0
1747346100000|2025-05-15 21:55:00|2542.56|2541.06|2542.77|2541.27|2542.77|2541.27|2542.51|2541.01|0
1747346400000|2025-05-15 22:00:00|2542.76|2541.26|2542.13|2540.63|2542.76|2541.26|2541.53|2540.03|0
1747346700000|2025-05-15 22:05:00|2542.17|2540.67|2542.64|2541.14|2542.77|2541.27|2541.92|2540.42|0
1747347000000|2025-05-15 22:10:00|2542.72|2541.22|2542.39|2540.89|2542.77|2541.27|2542.34|2540.84|0
1747347300000|2025-05-15 22:15:00|2542.43|2540.93|2542.09|2540.59|2542.56|2541.06|2542.04|2540.54|0
1747347600000|2025-05-15 22:20:00|2542.13|2540.63|2542.17|2540.67|2542.43|2540.93|2541.88|2540.38|0
1747347900000|2025-05-15 22:25:00|2542.26|2540.76|2542.34|2540.84|2542.72|2541.22|2542.21|2540.71|0
1747348200000|2025-05-15 22:30:00|2542.39|2540.89|2542.09|2540.59|2542.72|2541.22|2542.04|2540.54|0
1747348500000|2025-05-15 22:35:00|2542.13|2540.63|2542.34|2540.84|2542.34|2540.84|2541.87|2540.37|0
1747348800000|2025-05-15 22:40:00|2542.26|2540.76|2542.09|2540.59|2542.34|2540.84|2541.92|2540.42|0
1747349100000|2025-05-15 22:45:00|2542.13|2540.63|2541.87|2540.37|2542.34|2540.84|2541.7|2540.2|0
1747349400000|2025-05-15 22:50:00|2541.79|2540.29|2541.58|2540.08|2541.92|2540.42|2541.53|2540.03|0
1747349700000|2025-05-15 22:55:00|2541.62|2540.12|2541.32|2539.82|2541.7|2540.2|2541.24|2539.74|0
1747350000000|2025-05-15 23:00:00|2541.41|2539.91|2541.62|2540.12|2541.7|2540.2|2541.28|2539.78|0
1747350300000|2025-05-15 23:05:00|2541.53|2540.03|2541.79|2540.29|2541.87|2540.37|2541.41|2539.91|0
1747350600000|2025-05-15 23:10:00|2541.87|2540.37|2541.24|2539.74|2541.92|2540.42|2541.15|2539.65|0
1747350900000|2025-05-15 23:15:00|2541.32|2539.82|2541.45|2539.95|2541.45|2539.95|2541.24|2539.74|0
1747351200000|2025-05-15 23:20:00|2541.41|2539.91|2541.45|2539.95|2541.7|2540.2|2541.24|2539.74|0
1747351500000|2025-05-15 23:25:00|2541.53|2540.03|2541.53|2540.03|2541.87|2540.37|2541.45|2539.95|0
1747351800000|2025-05-15 23:30:00|2541.54|2540.04|2541.53|2540.03|2541.62|2540.12|2541.53|2540.03|0
1747352100000|2025-05-15 23:35:00|2541.54|2540.04|2542.47|2540.97|2542.56|2541.06|2541.53|2540.03|0
1747352400000|2025-05-15 23:40:00|2542.56|2541.06|2542.77|2541.27|2543.02|2541.52|2542.51|2541.01|0
1747352700000|2025-05-15 23:45:00|2542.72|2541.22|2542.64|2541.14|2543.11|2541.61|2542.51|2541.01|0
1747353000000|2025-05-15 23:50:00|2542.72|2541.22|2542.38|2540.88|2542.77|2541.27|2542.34|2540.84|0
1747353300000|2025-05-15 23:55:00|2542.34|2540.84|2542.36|2540.86|2542.39|2540.89|2541.85|2540.35|0
1747353600000|2025-05-16 00:00:00|2542.53|2541.03|2542.87|2541.37|2543.55|2542.05|2542.06|2540.56|0
1747353900000|2025-05-16 00:05:00|2542.83|2541.33|2542.87|2541.37|2543.17|2541.67|2542.53|2541.03|0
1747354200000|2025-05-16 00:10:00|2542.83|2541.33|2543.38|2541.88|2543.59|2542.09|2542.83|2541.33|0
1747354500000|2025-05-16 00:15:00|2543.46|2541.96|2543.16|2541.66|2544|2542.5|2542.75|2541.25|0
1747354800000|2025-05-16 00:20:00|2543.17|2541.67|2542.52|2541.02|2543.59|2542.09|2542.31|2540.81|0
1747355100000|2025-05-16 00:25:00|2542.32|2540.82|2541.68|2540.18|2542.32|2540.82|2541.47|2539.97|0
1747355400000|2025-05-16 00:30:00|2541.48|2539.98|2541.68|2540.18|2541.89|2540.39|2541.06|2539.56|0
1747355700000|2025-05-16 00:35:00|2541.89|2540.39|2541.26|2539.76|2542.09|2540.59|2541.05|2539.55|0
1747356000000|2025-05-16 00:40:00|2541.47|2539.97|2541.68|2540.18|2541.89|2540.39|2541.47|2539.97|0
1747356300000|2025-05-16 00:45:00|2541.47|2539.97|2539.75|2538.25|2541.68|2540.18|2539.74|2538.24|0
1747356600000|2025-05-16 00:50:00|2539.74|2538.24|2539.75|2538.25|2540.17|2538.67|2539.54|2538.04|0
1747356900000|2025-05-16 00:55:00|2539.54|2538.04|2538.82|2537.32|2539.75|2538.25|2538.81|2537.31|0
1747357200000|2025-05-16 01:00:00|2538.61|2537.11|2538.83|2537.33|2538.83|2537.33|2537.99|2536.49|0
1747357500000|2025-05-16 01:05:00|2538.82|2537.32|2538.01|2536.51|2538.82|2537.32|2537.78|2536.28|0
1747357800000|2025-05-16 01:10:00|2538|2536.5|2538|2536.5|2538.21|2536.71|2537.58|2536.08|0
1747358100000|2025-05-16 01:15:00|2538.21|2536.71|2537.99|2536.49|2538.42|2536.92|2537.58|2536.08|0
1747358400000|2025-05-16 01:20:00|2537.97|2536.47|2538.13|2536.63|2538.35|2536.85|2537.72|2536.22|0
1747358700000|2025-05-16 01:25:00|2538.34|2536.84|2538.76|2537.26|2538.77|2537.27|2537.29|2535.79|0
1747359000000|2025-05-16 01:30:00|2538.77|2537.27|2539.18|2537.68|2539.18|2537.68|2538.54|2537.04|0
1747359300000|2025-05-16 01:35:00|2539.19|2537.69|2539.19|2537.69|2539.81|2538.31|2538.97|2537.47|0
1747359600000|2025-05-16 01:40:00|2538.98|2537.48|2539.59|2538.09|2539.59|2538.09|2538.34|2536.84|0
1747359900000|2025-05-16 01:45:00|2539.38|2537.88|2539.16|2537.66|2540.01|2538.51|2539.16|2537.66|0
1747360200000|2025-05-16 01:50:00|2539.17|2537.67|2538.34|2536.84|2539.17|2537.67|2537.92|2536.42|0
1747360500000|2025-05-16 01:55:00|2538.14|2536.64|2538.76|2537.26|2538.77|2537.27|2537.93|2536.43|0
1747360800000|2025-05-16 02:00:00|2538.56|2537.06|2538.97|2537.47|2538.97|2537.47|2537.93|2536.43|0
1747361100000|2025-05-16 02:05:00|2538.77|2537.27|2538.77|2537.27|2538.77|2537.27|2538.35|2536.85|0
1747361400000|2025-05-16 02:10:00|2538.76|2537.26|2538.77|2537.27|2538.77|2537.27|2537.92|2536.42|0
1747361700000|2025-05-16 02:15:00|2538.56|2537.06|2538.37|2536.87|2538.79|2537.29|2538.37|2536.87|0
1747362000000|2025-05-16 02:20:00|2538.38|2536.88|2538.8|2537.3|2538.8|2537.3|2538.37|2536.87|0
1747362300000|2025-05-16 02:25:00|2538.81|2537.31|2538.82|2537.32|2539.23|2537.73|2538.8|2537.3|0
1747362600000|2025-05-16 02:30:00|2538.81|2537.31|2539.24|2537.74|2539.24|2537.74|2538.81|2537.31|0
1747362900000|2025-05-16 02:35:00|2539.45|2537.95|2539.45|2537.95|2539.66|2538.16|2539.24|2537.74|0
1747363200000|2025-05-16 02:40:00|2539.25|2537.75|2539.24|2537.74|2539.66|2538.16|2539.24|2537.74|0
1747363500000|2025-05-16 02:45:00|2539.04|2537.54|2538.82|2537.32|2539.24|2537.74|2538.82|2537.32|0
1747363800000|2025-05-16 02:50:00|2539.03|2537.53|2539.24|2537.74|2539.24|2537.74|2538.82|2537.32|0
1747364100000|2025-05-16 02:55:00|2539.23|2537.73|2539.24|2537.74|2539.66|2538.16|2539.23|2537.73|0
1747364400000|2025-05-16 03:00:00|2539.25|2537.75|2539.25|2537.75|2539.66|2538.16|2539.24|2537.74|0
1747364700000|2025-05-16 03:05:00|2539.24|2537.74|2539.66|2538.16|2539.67|2538.17|2539.24|2537.74|0
1747365000000|2025-05-16 03:10:00|2539.67|2538.17|2539.66|2538.16|2539.67|2538.17|2539.66|2538.16|0
1747365600000|2025-05-16 03:20:00|2539.65|2538.15|2539.66|2538.16|2539.66|2538.16|2539.65|2538.15|0
1747365900000|2025-05-16 03:25:00|2539.67|2538.17|2540.08|2538.58|2540.08|2538.58|2539.66|2538.16|0
1747366200000|2025-05-16 03:30:00|2540.09|2538.59|2540.09|2538.59|2540.5|2539|2540.09|2538.59|0
1747366500000|2025-05-16 03:35:00|2540.08|2538.58|2539.65|2538.15|2540.08|2538.58|2539.65|2538.15|0
1747366800000|2025-05-16 03:40:00|2539.24|2537.74|2539.24|2537.74|2539.24|2537.74|2539.23|2537.73|0
1747367100000|2025-05-16 03:45:00|2539.23|2537.73|2539.66|2538.16|2539.66|2538.16|2539.23|2537.73|0
1747367400000|2025-05-16 03:50:00|2539.67|2538.17|2539.88|2538.38|2540.08|2538.58|2539.66|2538.16|0
1747367700000|2025-05-16 03:55:00|2539.67|2538.17|2539.25|2537.75|2539.88|2538.38|2539.24|2537.74|0
1747368000000|2025-05-16 04:00:00|2538.84|2537.34|2539.67|2538.17|2539.68|2538.18|2538.83|2537.33|0
1747368300000|2025-05-16 04:05:00|2539.66|2538.16|2540.08|2538.58|2540.08|2538.58|2539.66|2538.16|0
1747368600000|2025-05-16 04:10:00|2539.88|2538.38|2540.09|2538.59|2540.09|2538.59|2539.67|2538.17|0
1747368900000|2025-05-16 04:15:00|2540.08|2538.58|2540.07|2538.57|2540.09|2538.59|2540.07|2538.57|0
1747369200000|2025-05-16 04:20:00|2539.86|2538.36|2540.07|2538.57|2540.08|2538.58|2539.65|2538.15|0
1747369500000|2025-05-16 04:25:00|2540.27|2538.77|2540.27|2538.77|2540.49|2538.99|2540.07|2538.57|0
1747369800000|2025-05-16 04:30:00|2540.48|2538.98|2540.9|2539.4|2540.9|2539.4|2540.48|2538.98|0
1747370100000|2025-05-16 04:35:00|2540.89|2539.39|2540.69|2539.19|2540.9|2539.4|2540.48|2538.98|0
1747370400000|2025-05-16 04:40:00|2540.48|2538.98|2540.9|2539.4|2540.9|2539.4|2540.48|2538.98|0
1747370700000|2025-05-16 04:45:00|2540.89|2539.39|2541.1|2539.6|2541.31|2539.81|2540.89|2539.39|0
1747371000000|2025-05-16 04:50:00|2541.11|2539.61|2540.06|2538.56|2541.32|2539.82|2540.06|2538.56|0
1747371300000|2025-05-16 04:55:00|2540.07|2538.57|2540.48|2538.98|2540.48|2538.98|2540.06|2538.56|0
1747371600000|2025-05-16 05:00:00|2540.47|2538.97|2540.68|2539.18|2540.89|2539.39|2540.06|2538.56|0
1747371900000|2025-05-16 05:05:00|2540.48|2538.98|2540.88|2539.38|2540.89|2539.39|2540.47|2538.97|0
1747372200000|2025-05-16 05:10:00|2540.47|2538.97|2541.28|2539.78|2541.28|2539.78|2540.46|2538.96|0
1747372500000|2025-05-16 05:15:00|2540.87|2539.37|2541.29|2539.79|2541.7|2540.2|2540.87|2539.37|0
1747372800000|2025-05-16 05:20:00|2541.3|2539.8|2541.09|2539.59|2541.3|2539.8|2540.88|2539.38|0
1747373100000|2025-05-16 05:25:00|2540.88|2539.38|2540.06|2538.56|2541.31|2539.81|2540.06|2538.56|0
1747373400000|2025-05-16 05:30:00|2539.86|2538.36|2539.24|2537.74|2539.86|2538.36|2538.81|2537.31|0
1747373700000|2025-05-16 05:35:00|2539.23|2537.73|2538.8|2537.3|2539.23|2537.73|2538.8|2537.3|0
1747374000000|2025-05-16 05:40:00|2539.21|2537.71|2540.04|2538.54|2540.04|2538.54|2539.21|2537.71|0
1747374300000|2025-05-16 05:45:00|2540.45|2538.95|2540.04|2538.54|2540.46|2538.96|2540.03|2538.53|0
1747374600000|2025-05-16 05:50:00|2540.03|2538.53|2540.44|2538.94|2540.86|2539.36|2540.03|2538.53|0
1747374900000|2025-05-16 05:55:00|2540.65|2539.15|2540.46|2538.96|2540.88|2539.38|2540.44|2538.94|0
1747375200000|2025-05-16 06:00:00|2540.87|2539.37|2544.32|2542.82|2544.93|2543.43|2540.87|2539.37|0
1747375500000|2025-05-16 06:05:00|2544.11|2542.61|2542.96|2541.46|2544.41|2542.91|2542.96|2541.46|0
1747375800000|2025-05-16 06:10:00|2542.75|2541.25|2543.85|2542.35|2543.85|2542.35|2542.55|2541.05|0
1747376100000|2025-05-16 06:15:00|2544.67|2543.17|2545.57|2544.07|2545.98|2544.48|2544.27|2542.77|0
1747376400000|2025-05-16 06:20:00|2545.56|2544.06|2544.32|2542.82|2545.56|2544.06|2543.91|2542.41|0
1747376700000|2025-05-16 06:25:00|2544.33|2542.83|2540.58|2539.08|2544.33|2542.83|2540.58|2539.08|0
1747377000000|2025-05-16 06:30:00|2540.59|2539.09|2544.51|2543.11|2546.13|2544.73|2540.59|2539.09|20
1747377300000|2025-05-16 06:35:00|2544.13|2542.73|2543.38|2541.98|2544.13|2542.73|2543.26|2541.86|0
1747377600000|2025-05-16 06:40:00|2542.88|2541.48|2543.51|2542.11|2543.51|2542.11|2542.88|2541.48|2
1747377900000|2025-05-16 06:45:00|2543.38|2541.98|2542.63|2541.23|2543.38|2541.98|2542.63|2541.23|5
1747378200000|2025-05-16 06:50:00|2542.51|2541.11|2543.01|2541.61|2543.01|2541.61|2541.63|2540.23|6
1747378500000|2025-05-16 06:55:00|2543.26|2541.76|2544.15|2542.65|2544.52|2543.02|2542.85|2541.35|0
1747378800000|2025-05-16 07:00:00|2544.56|2543.06|2548.68|2548.18|2549.56|2549.06|2544.15|2542.65|2265
1747379100000|2025-05-16 07:05:00|2548.43|2547.93|2551.06|2550.56|2551.31|2550.81|2547.18|2546.68|1069
1747379400000|2025-05-16 07:10:00|2550.93|2550.43|2558.31|2557.81|2558.31|2557.81|2550.81|2550.31|1601
1747379700000|2025-05-16 07:15:00|2558.81|2558.31|2556.81|2556.31|2559.18|2558.68|2556.56|2556.06|1019
1747380000000|2025-05-16 07:20:00|2556.06|2555.56|2556.81|2556.31|2559.56|2559.06|2555.18|2554.68|752
1747380300000|2025-05-16 07:25:00|2556.93|2556.43|2557.31|2556.81|2558.81|2558.31|2556.56|2556.06|615
1747380600000|2025-05-16 07:30:00|2557.8|2557.3|2561.3|2560.8|2561.42|2560.92|2556.05|2555.55|885
1747380900000|2025-05-16 07:35:00|2561.05|2560.55|2562.3|2561.8|2563.8|2563.3|2560.3|2559.8|764
1747381200000|2025-05-16 07:40:00|2562.11|2561.61|2559.86|2559.36|2562.36|2561.86|2559.48|2558.98|569
1747381500000|2025-05-16 07:45:00|2559.61|2559.11|2560.86|2560.36|2560.86|2560.36|2557.86|2557.36|493
1747381800000|2025-05-16 07:50:00|2561.02|2560.52|2563.89|2563.39|2564.02|2563.52|2559.77|2559.27|721
1747382100000|2025-05-16 07:55:00|2563.77|2563.27|2563.64|2563.14|2565.02|2564.52|2563.02|2562.52|437
1747382400000|2025-05-16 08:00:00|2563.49|2562.99|2561.62|2561.12|2563.62|2563.12|2560.12|2559.62|585
1747382700000|2025-05-16 08:05:00|2561.74|2561.24|2562.87|2562.37|2564.87|2564.37|2561.49|2560.99|556
1747383000000|2025-05-16 08:10:00|2562.83|2562.33|2560.33|2559.83|2563.33|2562.83|2560.33|2559.83|592
1747383300000|2025-05-16 08:15:00|2560.45|2559.95|2558.33|2557.83|2560.45|2559.95|2558.2|2557.7|578
1747383600000|2025-05-16 08:20:00|2558.67|2558.17|2559.42|2558.92|2559.92|2559.42|2558.67|2558.17|438
1747383900000|2025-05-16 08:25:00|2559.17|2558.67|2558.67|2558.17|2560.17|2559.67|2558.42|2557.92|574
1747384200000|2025-05-16 08:30:00|2558.51|2558.01|2557.51|2557.01|2558.76|2558.26|2556.76|2556.26|629
1747384500000|2025-05-16 08:35:00|2557.63|2557.13|2558.01|2557.51|2558.76|2558.26|2556.76|2556.26|550
1747384800000|2025-05-16 08:40:00|2558.08|2557.58|2559.33|2558.83|2559.33|2558.83|2556.7|2556.2|567
1747385100000|2025-05-16 08:45:00|2559.45|2558.95|2557.33|2556.83|2559.45|2558.95|2556.58|2556.08|440
1747385400000|2025-05-16 08:50:00|2557.44|2556.94|2558.44|2557.94|2558.69|2558.19|2556.44|2555.94|415
1747385700000|2025-05-16 08:55:00|2558.69|2558.19|2556.94|2556.44|2558.69|2558.19|2556.69|2556.19|469
1747386000000|2025-05-16 09:00:00|2556.84|2556.34|2556.96|2556.46|2558.34|2557.84|2556.71|2556.21|453
1747386300000|2025-05-16 09:05:00|2557.09|2556.59|2559.59|2559.09|2559.84|2559.34|2556.84|2556.34|415
1747386600000|2025-05-16 09:10:00|2559.48|2558.98|2560.6|2560.1|2560.98|2560.48|2559.48|2558.98|352
1747386900000|2025-05-16 09:15:00|2560.73|2560.23|2559.98|2559.48|2560.73|2560.23|2559.35|2558.85|394
1747387200000|2025-05-16 09:20:00|2560.1|2559.6|2560.48|2559.98|2561.6|2561.1|2559.73|2559.23|401
1747387500000|2025-05-16 09:25:00|2560.35|2559.85|2558.73|2558.23|2560.48|2559.98|2557.98|2557.48|432
1747387800000|2025-05-16 09:30:00|2558.64|2558.14|2558.64|2558.14|2559.39|2558.89|2557.51|2557.01|421
1747388100000|2025-05-16 09:35:00|2558.39|2557.89|2557.39|2556.89|2558.76|2558.26|2556.89|2556.39|344
1747388400000|2025-05-16 09:40:00|2557.47|2556.97|2557.97|2557.47|2558.59|2558.09|2556.72|2556.22|334
1747388700000|2025-05-16 09:45:00|2558.22|2557.72|2557.72|2557.22|2558.72|2558.22|2557.22|2556.72|261
1747389000000|2025-05-16 09:50:00|2557.73|2557.23|2558.48|2557.98|2559.1|2558.6|2556.98|2556.48|502
1747389300000|2025-05-16 09:55:00|2558.35|2557.85|2559.1|2558.6|2560.35|2559.85|2558.35|2557.85|716
1747389600000|2025-05-16 10:00:00|2559.23|2558.73|2557.98|2557.48|2559.48|2558.98|2557.48|2556.98|506
1747389900000|2025-05-16 10:05:00|2557.73|2557.23|2558.48|2557.98|2558.85|2558.35|2557.48|2556.98|386
1747390200000|2025-05-16 10:10:00|2558.35|2557.85|2559.22|2558.72|2559.22|2558.72|2558.22|2557.72|304
1747390500000|2025-05-16 10:15:00|2559.35|2558.85|2558.1|2557.6|2559.6|2559.1|2558.1|2557.6|472
1747390800000|2025-05-16 10:20:00|2557.94|2557.44|2558.69|2558.19|2558.94|2558.44|2557.94|2557.44|280
1747391100000|2025-05-16 10:25:00|2558.94|2558.44|2558.44|2557.94|2558.94|2558.44|2558.19|2557.69|187
1747391400000|2025-05-16 10:30:00|2558.51|2558.01|2558.26|2557.76|2559.01|2558.51|2558.01|2557.51|200
1747391700000|2025-05-16 10:35:00|2558.13|2557.63|2557.76|2557.26|2558.26|2557.76|2557.51|2557.01|229
1747392000000|2025-05-16 10:40:00|2557.81|2557.31|2558.68|2558.18|2559.06|2558.56|2557.81|2557.31|186
1747392300000|2025-05-16 10:45:00|2558.81|2558.31|2557.43|2556.93|2559.06|2558.56|2557.31|2556.81|246
1747392600000|2025-05-16 10:50:00|2557.48|2556.98|2556.86|2556.36|2557.61|2557.11|2556.61|2556.11|266
1747392900000|2025-05-16 10:55:00|2557.11|2556.61|2556.61|2556.11|2557.61|2557.11|2556.61|2556.11|154
1747393200000|2025-05-16 11:00:00|2556.68|2556.18|2555.93|2555.43|2557.18|2556.68|2555.55|2555.05|459
1747393500000|2025-05-16 11:05:00|2555.8|2555.3|2555.68|2555.18|2555.93|2555.43|2555.18|2554.68|280
1747393800000|2025-05-16 11:10:00|2555.52|2555.02|2555.27|2554.77|2555.77|2555.27|2554.89|2554.39|192
1747394100000|2025-05-16 11:15:00|2555.14|2554.64|2555.02|2554.52|2555.64|2555.14|2554.89|2554.39|204
1747394400000|2025-05-16 11:20:00|2555.08|2554.58|2554.83|2554.33|2555.58|2555.08|2554.45|2553.95|440
1747394700000|2025-05-16 11:25:00|2554.58|2554.08|2555.33|2554.83|2555.83|2555.33|2554.58|2554.08|246
1747395000000|2025-05-16 11:30:00|2555.34|2554.84|2553.21|2552.71|2555.34|2554.84|2552.84|2552.34|547
1747395300000|2025-05-16 11:35:00|2553.34|2552.84|2554.34|2553.84|2554.34|2553.84|2553.09|2552.59|210
1747395600000|2025-05-16 11:40:00|2554.38|2553.88|2554.13|2553.63|2554.63|2554.13|2553.88|2553.38|290
1747395900000|2025-05-16 11:45:00|2554.38|2553.88|2554.38|2553.88|2555.63|2555.13|2553.38|2552.88|664
1747396200000|2025-05-16 11:50:00|2554.35|2553.85|2553.6|2553.1|2554.6|2554.1|2553.35|2552.85|173
1747396500000|2025-05-16 11:55:00|2553.85|2553.35|2552.97|2552.47|2553.85|2553.35|2552.6|2552.1|539
1747396800000|2025-05-16 12:00:00|2553.27|2552.77|2552.9|2552.4|2553.9|2553.4|2552.9|2552.4|234
1747397100000|2025-05-16 12:05:00|2553.02|2552.52|2552.9|2552.4|2554.15|2553.65|2552.77|2552.27|316
1747397400000|2025-05-16 12:10:00|2552.66|2552.16|2552.66|2552.16|2552.91|2552.41|2550.91|2550.41|417
1747397700000|2025-05-16 12:15:00|2552.16|2551.66|2550.91|2550.41|2552.16|2551.66|2550.66|2550.16|229
1747398000000|2025-05-16 12:20:00|2550.79|2550.29|2551.29|2550.79|2552.41|2551.91|2550.79|2550.29|527
1747398300000|2025-05-16 12:25:00|2551.16|2550.66|2551.91|2551.41|2552.79|2552.29|2551.04|2550.54|337
1747398600000|2025-05-16 12:30:00|2551.89|2551.39|2548.52|2548.02|2552.14|2551.64|2548.14|2547.64|511
1747398900000|2025-05-16 12:35:00|2548.39|2547.89|2547.02|2546.52|2548.64|2548.14|2546.77|2546.27|338
1747399200000|2025-05-16 12:40:00|2547.13|2546.63|2546.38|2545.88|2547.88|2547.38|2546.13|2545.63|530
1747399500000|2025-05-16 12:45:00|2546.63|2546.13|2544|2543.5|2546.63|2546.13|2544|2543.5|563
1747399800000|2025-05-16 12:50:00|2544.1|2543.6|2542.98|2542.48|2544.1|2543.6|2542.23|2541.73|519
1747400100000|2025-05-16 12:55:00|2542.73|2542.23|2541.23|2540.73|2542.98|2542.48|2541.1|2540.6|346
1747400400000|2025-05-16 13:00:00|2541.22|2540.72|2540.72|2540.22|2541.47|2540.97|2539.34|2538.84|823
1747400700000|2025-05-16 13:05:00|2540.97|2540.47|2541.97|2541.47|2541.97|2541.47|2540.97|2540.47|456
1747401000000|2025-05-16 13:10:00|2541.82|2541.32|2540.82|2540.32|2542.07|2541.57|2540.32|2539.82|319
1747401300000|2025-05-16 13:15:00|2540.94|2540.44|2539.57|2539.07|2541.07|2540.57|2539.07|2538.57|618
1747401600000|2025-05-16 13:20:00|2539.53|2539.03|2540.53|2540.03|2541.03|2540.53|2538.53|2538.03|472
1747401900000|2025-05-16 13:25:00|2540.28|2539.78|2540.03|2539.53|2541.28|2540.78|2539.15|2538.65|447
1747402200000|2025-05-16 13:30:00|2540.06|2539.56|2538.68|2538.18|2540.43|2539.93|2538.18|2537.68|913
1747402500000|2025-05-16 13:35:00|2538.56|2538.06|2539.06|2538.56|2539.56|2539.06|2537.56|2537.06|831
1747402800000|2025-05-16 13:40:00|2539.28|2538.78|2538.78|2538.28|2539.53|2539.03|2538.03|2537.53|787
1747403100000|2025-05-16 13:45:00|2538.53|2538.03|2536.78|2536.28|2538.78|2538.28|2535.9|2535.4|608
1747403400000|2025-05-16 13:50:00|2536.71|2536.21|2537.46|2536.96|2537.71|2537.21|2536.08|2535.58|718
1747403700000|2025-05-16 13:55:00|2537.71|2537.21|2542.96|2542.46|2542.96|2542.46|2537.71|2537.21|1390
1747404000000|2025-05-16 14:00:00|2542.73|2542.23|2544.23|2543.73|2544.73|2544.23|2538.73|2538.23|934
1747404300000|2025-05-16 14:05:00|2544.35|2543.85|2541.23|2540.73|2544.48|2543.98|2539.98|2539.48|944
1747404600000|2025-05-16 14:10:00|2541.42|2540.92|2544.42|2543.92|2544.42|2543.92|2541.17|2540.67|570
1747404900000|2025-05-16 14:15:00|2544.67|2544.17|2543.67|2543.17|2545.67|2545.17|2543.54|2543.04|477
1747405200000|2025-05-16 14:20:00|2543.57|2543.07|2543.82|2543.32|2544.32|2543.82|2542.32|2541.82|408
1747405500000|2025-05-16 14:25:00|2544.07|2543.57|2542.57|2542.07|2544.82|2544.32|2542.57|2542.07|467
1747405800000|2025-05-16 14:30:00|2542.49|2541.99|2541.74|2541.24|2543.24|2542.74|2541.49|2540.99|700
1747406100000|2025-05-16 14:35:00|2541.49|2540.99|2539.11|2538.61|2541.74|2541.24|2539.11|2538.61|738
1747406400000|2025-05-16 14:40:00|2539.17|2538.67|2538.55|2538.05|2539.3|2538.8|2537.67|2537.17|948
1747406700000|2025-05-16 14:45:00|2538.67|2538.17|2540.3|2539.8|2541.05|2540.55|2538.55|2538.05|834
1747407000000|2025-05-16 14:50:00|2540.13|2539.63|2538.13|2537.63|2541.75|2541.25|2538|2537.5|578
1747407300000|2025-05-16 14:55:00|2538.38|2537.88|2538.38|2537.88|2539.13|2538.63|2538.25|2537.75|569
1747407600000|2025-05-16 15:00:00|2538.75|2538.25|2541|2540.5|2541.5|2541|2538.75|2538.25|873
1747407900000|2025-05-16 15:05:00|2541.12|2540.62|2539.5|2539|2542|2541.5|2539.5|2539|719
1747408200000|2025-05-16 15:10:00|2539.46|2538.96|2540.46|2539.96|2541.71|2541.21|2539.46|2538.96|786
1747408500000|2025-05-16 15:15:00|2540.58|2540.08|2540.83|2540.33|2541.46|2540.96|2539.96|2539.46|1049
1747408800000|2025-05-16 15:20:00|2540.77|2540.27|2540.65|2539.15|2540.77|2540.27|2539.4|2538.9|2044
1747409100000|2025-05-16 15:25:00|2540.66|2539.16|2542.34|2540.84|2542.76|2541.26|2540.65|2539.15|622
1747409400000|2025-05-16 15:30:00|2542.35|2540.85|2546.35|2544.95|2546.35|2544.95|2542.34|2540.84|696
1747409700000|2025-05-16 15:35:00|2546.22|2544.82|2546.35|2544.95|2547.22|2545.82|2546.1|2544.7|324
1747410000000|2025-05-16 15:40:00|2546.6|2545.2|2549.1|2547.7|2549.1|2547.7|2546.6|2545.2|35
1747410300000|2025-05-16 15:45:00|2548.97|2547.57|2547.85|2546.45|2548.97|2547.57|2547.6|2546.2|30
1747410600000|2025-05-16 15:50:00|2547.97|2546.57|2547.72|2546.32|2548.47|2547.07|2547.47|2546.07|22
1747410900000|2025-05-16 15:55:00|2547.6|2546.2|2547.4|2545.9|2547.6|2546.2|2546.85|2545.45|56
1747411200000|2025-05-16 16:00:00|2547.39|2545.89|2547.44|2545.94|2548.27|2546.77|2547.38|2545.88|0
1747411500000|2025-05-16 16:05:00|2547.45|2545.95|2547.86|2546.36|2547.88|2546.38|2547.44|2545.94|0
1747411800000|2025-05-16 16:10:00|2547.87|2546.37|2548.72|2547.22|2548.73|2547.23|2547.44|2545.94|0
1747412100000|2025-05-16 16:15:00|2548.73|2547.23|2549.95|2548.45|2550.79|2549.29|2548.72|2547.22|0
1747412400000|2025-05-16 16:20:00|2549.96|2548.46|2549.57|2548.07|2549.99|2548.49|2549.13|2547.63|0
1747412700000|2025-05-16 16:25:00|2549.56|2548.06|2549.97|2548.47|2549.99|2548.49|2549.14|2547.64|0
1747413000000|2025-05-16 16:30:00|2549.98|2548.48|2549.95|2548.45|2550.83|2549.33|2549.95|2548.45|0
1747413300000|2025-05-16 16:35:00|2549.96|2548.46|2550.39|2548.89|2550.8|2549.3|2549.95|2548.45|0
1747413600000|2025-05-16 16:40:00|2550.4|2548.9|2549.56|2548.06|2550.82|2549.32|2549.13|2547.63|0
1747413900000|2025-05-16 16:45:00|2549.57|2548.07|2548.3|2546.8|2549.57|2548.07|2548.3|2546.8|0
1747414200000|2025-05-16 16:50:00|2548.31|2546.81|2550|2548.5|2550.01|2548.51|2548.3|2546.8|0
1747414500000|2025-05-16 16:55:00|2550.01|2548.51|2549.99|2548.49|2550.43|2548.93|2549.99|2548.49|0
1747414800000|2025-05-16 17:00:00|2549.98|2548.48|2551.26|2549.76|2551.28|2549.78|2549.98|2548.48|0
1747415100000|2025-05-16 17:05:00|2551.27|2549.77|2550.85|2549.35|2551.27|2549.77|2550.85|2549.35|0
1747415400000|2025-05-16 17:10:00|2550.65|2549.15|2550.46|2548.96|2550.65|2549.15|2550.02|2548.52|0
1747415700000|2025-05-16 17:15:00|2550.45|2548.95|2552.14|2550.64|2552.16|2550.66|2550.45|2548.95|0
1747416000000|2025-05-16 17:20:00|2552.15|2550.65|2552.33|2550.83|2552.55|2551.05|2551.7|2550.2|0
1747416300000|2025-05-16 17:25:00|2552.53|2551.03|2552.13|2550.63|2552.54|2551.04|2552.12|2550.62|0
1747416600000|2025-05-16 17:30:00|2552.14|2550.64|2552.15|2550.65|2552.57|2551.07|2552.12|2550.62|0
1747416900000|2025-05-16 17:35:00|2552.16|2550.66|2551.3|2549.8|2552.17|2550.67|2551.3|2549.8|0
1747417200000|2025-05-16 17:40:00|2551.31|2549.81|2551.71|2550.21|2551.73|2550.23|2551.29|2549.79|0
1747417500000|2025-05-16 17:45:00|2551.73|2550.23|2552.13|2550.63|2552.14|2550.64|2551.71|2550.21|0
1747417800000|2025-05-16 17:50:00|2552.14|2550.64|2551.28|2549.78|2552.14|2550.64|2551.27|2549.77|0
1747418100000|2025-05-16 17:55:00|2551.27|2549.77|2551.28|2549.78|2551.3|2549.8|2550.85|2549.35|0
1747418400000|2025-05-16 18:00:00|2551.18|2549.68|2551.6|2550.1|2551.61|2550.11|2550.75|2549.25|0
1747418700000|2025-05-16 18:05:00|2551.59|2550.09|2550.76|2549.26|2551.6|2550.1|2550.75|2549.25|0
1747419000000|2025-05-16 18:10:00|2550.75|2549.25|2551.61|2550.11|2551.62|2550.12|2550.75|2549.25|0
1747419300000|2025-05-16 18:15:00|2551.62|2550.12|2551.61|2550.11|2551.62|2550.12|2551.6|2550.1|0
1747419600000|2025-05-16 18:20:00|2551.62|2550.12|2552.04|2550.54|2552.05|2550.55|2551.61|2550.11|0
1747419900000|2025-05-16 18:25:00|2551.63|2550.13|2552.04|2550.54|2552.46|2550.96|2551.21|2549.71|0
1747420200000|2025-05-16 18:30:00|2552.05|2550.55|2552.47|2550.97|2552.47|2550.97|2551.62|2550.12|0
1747420500000|2025-05-16 18:35:00|2552.46|2550.96|2552.48|2550.98|2552.69|2551.19|2552.04|2550.54|0
1747420800000|2025-05-16 18:40:00|2552.49|2550.99|2552.91|2551.41|2552.93|2551.43|2552.06|2550.56|0
1747421100000|2025-05-16 18:45:00|2552.92|2551.42|2553.33|2551.83|2553.34|2551.84|2552.91|2551.41|0
1747421400000|2025-05-16 18:50:00|2552.92|2551.42|2553.75|2552.25|2553.77|2552.27|2552.91|2551.41|0
1747421700000|2025-05-16 18:55:00|2553.76|2552.26|2552.9|2551.4|2554.18|2552.68|2552.89|2551.39|0
1747422000000|2025-05-16 19:00:00|2553.11|2551.61|2553.34|2551.84|2553.76|2552.26|2552.49|2550.99|0
1747422300000|2025-05-16 19:05:00|2553.35|2551.85|2553.77|2552.27|2554.22|2552.72|2553.35|2551.85|0
1747422600000|2025-05-16 19:10:00|2553.78|2552.28|2553.78|2552.28|2554.2|2552.7|2553.76|2552.26|0
1747422900000|2025-05-16 19:15:00|2553.79|2552.29|2553.77|2552.27|2553.79|2552.29|2553.34|2551.84|0
1747423200000|2025-05-16 19:20:00|2553.76|2552.26|2553.35|2551.85|2553.77|2552.27|2553.33|2551.83|0
1747423500000|2025-05-16 19:25:00|2553.34|2551.84|2553.13|2551.63|2553.35|2551.85|2552.91|2551.41|0
1747423800000|2025-05-16 19:30:00|2552.93|2551.43|2552.9|2551.4|2553.34|2551.84|2552.89|2551.39|0
1747424100000|2025-05-16 19:35:00|2553.31|2551.81|2553.71|2552.21|2553.73|2552.23|2553.29|2551.79|0
1747424400000|2025-05-16 19:40:00|2553.7|2552.2|2552.88|2551.38|2553.73|2552.23|2552.87|2551.37|0
1747424700000|2025-05-16 19:45:00|2553.29|2551.79|2554.16|2552.66|2554.19|2552.69|2552.86|2551.36|0
1747425000000|2025-05-16 19:50:00|2554.17|2552.67|2554.15|2552.65|2554.6|2553.1|2553.73|2552.23|0
1747425300000|2025-05-16 19:55:00|2554.18|2552.68|2554.2|2552.7|2554.62|2553.12|2553.74|2552.24|0
1747425600000|2025-05-16 20:00:00|2554.19|2552.69|2553.15|2551.65|2554.19|2552.69|2552.51|2551.01|0
1747425900000|2025-05-16 20:05:00|2553.07|2551.57|2552.59|2551.09|2553.15|2551.65|2552.5|2551|0
1747426200000|2025-05-16 20:10:00|2552.67|2551.17|2552.89|2551.39|2553.06|2551.56|2552.42|2550.92|0
1747426500000|2025-05-16 20:15:00|2552.88|2551.38|2552.67|2551.17|2552.89|2551.39|2552.5|2551|0
1747426800000|2025-05-16 20:20:00|2552.68|2551.18|2553.06|2551.56|2553.27|2551.77|2552.68|2551.18|0
1747427100000|2025-05-16 20:25:00|2553.14|2551.64|2553.14|2551.64|2553.19|2551.69|2552.89|2551.39|0
1747427400000|2025-05-16 20:30:00|2553.06|2551.56|2552.98|2551.48|2553.14|2551.64|2552.89|2551.39|0
1747427700000|2025-05-16 20:35:00|2552.9|2551.4|2552.81|2551.31|2553.07|2551.57|2552.73|2551.23|0
1747428000000|2025-05-16 20:40:00|2552.73|2551.23|2552.51|2551.01|2552.9|2551.4|2551.75|2550.25|0
1747428300000|2025-05-16 20:45:00|2552.43|2550.93|2549.11|2547.61|2552.51|2551.01|2548.94|2547.44|0
1747428600000|2025-05-16 20:50:00|2549.12|2547.62|2543.2|2541.7|2549.2|2547.7|2543.03|2541.53|0
1747428900000|2025-05-16 20:55:00|2543.21|2541.71|2545.41|2543.91|2546.73|2545.23|2542.74|2541.24|0
1747605600000|2025-05-18 22:00:00|2542.87|2541.37|2544.68|2543.18|2545.83|2544.33|2541.2|2539.7|0
1747605900000|2025-05-18 22:05:00|2544.64|2543.14|2545.87|2544.37|2546.13|2544.63|2544|2542.5|0
1747606200000|2025-05-18 22:10:00|2545.83|2544.33|2543.02|2541.52|2545.96|2544.46|2543.02|2541.52|0
1747606500000|2025-05-18 22:15:00|2543.03|2541.53|2543.41|2541.91|2543.49|2541.99|2542.47|2540.97|0
1747606800000|2025-05-18 22:20:00|2543.45|2541.95|2544.64|2543.14|2544.72|2543.22|2543.45|2541.95|0
1747607100000|2025-05-18 22:25:00|2544.72|2543.22|2543.79|2542.29|2544.72|2543.22|2543.53|2542.03|0
1747607400000|2025-05-18 22:30:00|2543.78|2542.28|2544.53|2543.03|2544.82|2543.32|2542.85|2541.35|0
1747607700000|2025-05-18 22:35:00|2544.65|2543.15|2543.83|2542.33|2544.65|2543.15|2543.45|2541.95|0
1747608000000|2025-05-18 22:40:00|2543.74|2542.24|2543.62|2542.12|2543.96|2542.46|2543.36|2541.86|0
1747608300000|2025-05-18 22:45:00|2543.66|2542.16|2544.38|2542.88|2544.42|2542.92|2543.57|2542.07|0
1747608600000|2025-05-18 22:50:00|2544.3|2542.8|2544.59|2543.09|2544.76|2543.26|2544.21|2542.71|0
1747608900000|2025-05-18 22:55:00|2544.55|2543.05|2546.13|2544.63|2546.38|2544.88|2544.55|2543.05|0
1747609200000|2025-05-18 23:00:00|2546.17|2544.67|2545.99|2544.49|2546.29|2544.79|2545.23|2543.73|0
1747609500000|2025-05-18 23:05:00|2546.07|2544.57|2547.4|2545.9|2547.49|2545.99|2545.6|2544.1|0
1747609800000|2025-05-18 23:10:00|2547.36|2545.86|2547.11|2545.61|2547.41|2545.91|2546.81|2545.31|0
1747610100000|2025-05-18 23:15:00|2547.1|2545.6|2546.85|2545.35|2547.1|2545.6|2546.51|2545.01|0
1747610400000|2025-05-18 23:20:00|2546.81|2545.31|2546.77|2545.27|2547.11|2545.61|2546.64|2545.14|0
1747610700000|2025-05-18 23:25:00|2546.72|2545.22|2547.83|2546.33|2547.87|2546.37|2546.6|2545.1|0
1747611000000|2025-05-18 23:30:00|2547.87|2546.37|2548.04|2546.54|2548.34|2546.84|2547.53|2546.03|0
1747611300000|2025-05-18 23:35:00|2548.05|2546.55|2549.02|2547.52|2549.15|2547.65|2547.87|2546.37|0
1747611600000|2025-05-18 23:40:00|2548.98|2547.48|2549.94|2548.44|2550.16|2548.66|2548.68|2547.18|0
1747611900000|2025-05-18 23:45:00|2549.95|2548.45|2548.46|2546.96|2550.07|2548.57|2548.37|2546.87|0
1747612200000|2025-05-18 23:50:00|2548.47|2546.97|2547.67|2546.17|2548.47|2546.97|2547.63|2546.13|0
1747612500000|2025-05-18 23:55:00|2547.63|2546.13|2547.5|2546|2547.93|2546.43|2547.37|2545.87|0
1747612800000|2025-05-19 00:00:00|2547.46|2545.96|2545.07|2543.57|2547.63|2546.13|2544.85|2543.35|0
1747613100000|2025-05-19 00:05:00|2545.11|2543.61|2545.63|2544.13|2545.97|2544.47|2544.98|2543.48|0
1747613400000|2025-05-19 00:10:00|2545.67|2544.17|2547.68|2546.18|2547.76|2546.26|2545.5|2544|0
1747613700000|2025-05-19 00:15:00|2547.67|2546.17|2547.25|2545.75|2548.67|2547.17|2546.61|2545.11|0
1747614000000|2025-05-19 00:20:00|2547.66|2546.16|2546.7|2545.2|2547.97|2546.47|2546.7|2545.2|0
1747614300000|2025-05-19 00:25:00|2546.68|2545.18|2545.42|2543.92|2546.69|2545.19|2545.01|2543.51|0
1747614600000|2025-05-19 00:30:00|2545.43|2543.93|2545.4|2543.9|2545.43|2543.93|2544.97|2543.47|0
1747614900000|2025-05-19 00:35:00|2545.41|2543.91|2546.23|2544.73|2546.24|2544.74|2545.41|2543.91|0
1747615200000|2025-05-19 00:40:00|2546.22|2544.72|2545.8|2544.3|2546.24|2544.74|2545.79|2544.29|0
1747615500000|2025-05-19 00:45:00|2545.79|2544.29|2547.89|2546.39|2547.9|2546.4|2545.38|2543.88|0
1747615800000|2025-05-19 00:50:00|2547.9|2546.4|2548.74|2547.24|2548.74|2547.24|2547.9|2546.4|0
1747616100000|2025-05-19 00:55:00|2548.33|2546.83|2548.34|2546.84|2548.34|2546.84|2547.9|2546.4|0
1747616400000|2025-05-19 01:00:00|2548.13|2546.63|2547.93|2546.43|2548.13|2546.63|2547.91|2546.41|0
1747616700000|2025-05-19 01:05:00|2547.92|2546.42|2547.5|2546|2548.54|2547.04|2547.5|2546|0
1747617000000|2025-05-19 01:10:00|2547.49|2545.99|2547.7|2546.2|2547.71|2546.21|2547.07|2545.57|0
1747617300000|2025-05-19 01:15:00|2556.72|2555.22|2557.15|2555.65|2557.15|2555.65|2556.71|2555.21|0
1747617600000|2025-05-19 01:20:00|2557.14|2555.64|2558.01|2556.51|2558.01|2556.51|2557.14|2555.64|0
1747617900000|2025-05-19 01:25:00|2558|2556.5|2557.58|2556.08|2558|2556.5|2557.55|2556.05|0
1747618200000|2025-05-19 01:30:00|2548.36|2546.86|2548.78|2547.28|2548.79|2547.29|2548.35|2546.85|0
1747618500000|2025-05-19 01:35:00|2548.77|2547.27|2547.1|2545.6|2548.78|2547.28|2547.08|2545.58|0
1747618800000|2025-05-19 01:40:00|2547.09|2545.59|2547.08|2545.58|2547.1|2545.6|2546.67|2545.17|0
1747619100000|2025-05-19 01:45:00|2547.07|2545.57|2547.51|2546.01|2548.33|2546.83|2547.07|2545.57|0
1747619400000|2025-05-19 01:50:00|2547.5|2546|2547.92|2546.42|2548.33|2546.83|2547.5|2546|0
1747619700000|2025-05-19 01:55:00|2547.91|2546.41|2548.71|2547.21|2549.15|2547.65|2547.91|2546.41|0
1747620000000|2025-05-19 02:00:00|2557.53|2556.03|2557.53|2556.03|2557.95|2556.45|2557.1|2555.6|0
1747620300000|2025-05-19 02:05:00|2557.54|2556.04|2557.94|2556.44|2557.95|2556.45|2557.5|2556|0
1747620600000|2025-05-19 02:10:00|2557.95|2556.45|2557.51|2556.01|2557.95|2556.45|2557.3|2555.8|0
1747620900000|2025-05-19 02:15:00|2548.3|2546.8|2548.3|2546.8|2548.72|2547.22|2548.29|2546.79|0
1747621200000|2025-05-19 02:20:00|2548.29|2546.79|2550.39|2548.89|2550.39|2548.89|2548.29|2546.79|0
1747621500000|2025-05-19 02:25:00|2550.38|2548.88|2550.8|2549.3|2550.8|2549.3|2550.37|2548.87|0
1747621800000|2025-05-19 02:30:00|2550.81|2549.31|2550.41|2548.91|2550.81|2549.31|2549.98|2548.48|0
1747622100000|2025-05-19 02:35:00|2550.39|2548.89|2550.38|2548.88|2550.41|2548.91|2549.99|2548.49|0
1747622400000|2025-05-19 02:40:00|2550.39|2548.89|2549.55|2548.05|2550.82|2549.32|2549.35|2547.85|0
1747622700000|2025-05-19 02:45:00|2549.14|2547.64|2548.7|2547.2|2549.14|2547.64|2548.29|2546.79|0
1747623000000|2025-05-19 02:50:00|2548.69|2547.19|2548.69|2547.19|2549.1|2547.6|2548.68|2547.18|0
1747623300000|2025-05-19 02:55:00|2548.68|2547.18|2547.88|2546.38|2548.68|2547.18|2547.84|2546.34|0
1747623600000|2025-05-19 03:00:00|2556.68|2555.18|2556.68|2555.18|2557.1|2555.6|2556.66|2555.16|0
1747623900000|2025-05-19 03:05:00|2556.67|2555.17|2556.25|2554.75|2556.68|2555.18|2556.25|2554.75|0
1747624200000|2025-05-19 03:10:00|2556.67|2555.17|2556.63|2555.13|2556.67|2555.17|2555.8|2554.3|0
1747624500000|2025-05-19 03:15:00|2547.02|2545.52|2546.19|2544.69|2547.02|2545.52|2546.19|2544.69|0
1747624800000|2025-05-19 03:20:00|2546.2|2544.7|2545.35|2543.85|2546.61|2545.11|2545.34|2543.84|0
1747625100000|2025-05-19 03:25:00|2545.36|2543.86|2545.8|2544.3|2546.21|2544.71|2545.36|2543.86|0
1747625400000|2025-05-19 03:30:00|2545.79|2544.29|2545.37|2543.87|2545.8|2544.3|2544.95|2543.45|0
1747625700000|2025-05-19 03:35:00|2545.36|2543.86|2544.93|2543.43|2545.36|2543.86|2544.52|2543.02|0
1747626000000|2025-05-19 03:40:00|2544.92|2543.42|2543.66|2542.16|2544.94|2543.44|2543.66|2542.16|0
1747626300000|2025-05-19 03:45:00|2543.65|2542.15|2543.65|2542.15|2543.66|2542.16|2543.64|2542.14|0
1747626600000|2025-05-19 03:50:00|2543.64|2542.14|2542.82|2541.32|2544.08|2542.58|2542.41|2540.91|0
1747626900000|2025-05-19 03:55:00|2542.81|2541.31|2542.83|2541.33|2542.84|2541.34|2542.4|2540.9|0
1747627200000|2025-05-19 04:00:00|2542.84|2541.34|2543.06|2541.56|2543.06|2541.56|2542.41|2540.91|0
1747627500000|2025-05-19 04:05:00|2543.27|2541.77|2543.47|2541.97|2543.48|2541.98|2542.85|2541.35|0
1747627800000|2025-05-19 04:10:00|2543.46|2541.96|2544.33|2542.83|2544.33|2542.83|2543.46|2541.96|0
1747628100000|2025-05-19 04:15:00|2544.32|2542.82|2543.49|2541.99|2544.33|2542.83|2543.08|2541.58|0
1747628400000|2025-05-19 04:20:00|2543.48|2541.98|2543.9|2542.4|2543.9|2542.4|2543.47|2541.97|0
1747628700000|2025-05-19 04:25:00|2543.91|2542.41|2543.9|2542.4|2543.91|2542.41|2543.47|2541.97|0
1747629000000|2025-05-19 04:30:00|2553.04|2551.54|2553.47|2551.97|2553.9|2552.4|2553.03|2551.53|0
1747629300000|2025-05-19 04:35:00|2553.68|2552.18|2553.48|2551.98|2553.9|2552.4|2553.48|2551.98|0
1747629600000|2025-05-19 04:40:00|2553.49|2551.99|2553.48|2551.98|2553.49|2551.99|2553.07|2551.57|0
1747629900000|2025-05-19 04:45:00|2544.25|2542.75|2543.4|2541.9|2544.25|2542.75|2543.4|2541.9|0
1747630200000|2025-05-19 04:50:00|2543.39|2541.89|2542.98|2541.48|2543.6|2542.1|2542.78|2541.28|0
1747630500000|2025-05-19 04:55:00|2542.97|2541.47|2544|2542.5|2544.21|2542.71|2542.56|2541.06|0
1747630800000|2025-05-19 05:00:00|2543.8|2542.3|2544.21|2542.71|2544.21|2542.71|2543.79|2542.29|0
1747631100000|2025-05-19 05:05:00|2544|2542.5|2544.21|2542.71|2544.22|2542.72|2542.55|2541.05|0
1747631400000|2025-05-19 05:10:00|2544.01|2542.51|2544.21|2542.71|2544.63|2543.13|2544|2542.5|0
1747631700000|2025-05-19 05:15:00|2544.22|2542.72|2544.51|2543.01|2544.52|2543.02|2544.09|2542.59|0
1747632000000|2025-05-19 05:20:00|2544.52|2543.02|2544.51|2543.01|2544.52|2543.02|2543.66|2542.16|0
1747632300000|2025-05-19 05:25:00|2544.1|2542.6|2544.51|2543.01|2545.16|2543.66|2543.69|2542.19|0
1747632600000|2025-05-19 05:30:00|2544.5|2543|2543.63|2542.13|2544.5|2543|2543.2|2541.7|0
1747632900000|2025-05-19 05:35:00|2543.64|2542.14|2543.23|2541.73|2543.64|2542.14|2543.21|2541.71|0
1747633200000|2025-05-19 05:40:00|2543.24|2541.74|2543.66|2542.16|2544.08|2542.58|2543.24|2541.74|0
1747633500000|2025-05-19 05:45:00|2543.65|2542.15|2543.67|2542.17|2543.67|2542.17|2542.82|2541.32|0
1747633800000|2025-05-19 05:50:00|2543.68|2542.18|2543.69|2542.19|2544.1|2542.6|2543.67|2542.17|0
1747634100000|2025-05-19 05:55:00|2543.68|2542.18|2543.68|2542.18|2543.89|2542.39|2543.67|2542.17|0
1747634400000|2025-05-19 06:00:00|2543.67|2542.17|2545.36|2543.86|2545.36|2543.86|2542.84|2541.34|0
1747634700000|2025-05-19 06:05:00|2545.35|2543.85|2545.41|2543.91|2546.19|2544.69|2544.93|2543.43|0
1747635000000|2025-05-19 06:10:00|2545.4|2543.9|2545.01|2543.51|2545.43|2543.93|2544.57|2543.07|0
1747635300000|2025-05-19 06:15:00|2545|2543.5|2544.56|2543.06|2545.01|2543.51|2543.95|2542.45|0
1747635600000|2025-05-19 06:20:00|2544.57|2543.07|2544.35|2542.85|2545.8|2544.3|2544.35|2542.85|0
1747635900000|2025-05-19 06:25:00|2544.14|2542.64|2543.29|2541.79|2544.14|2542.64|2543.28|2541.78|0
1747636200000|2025-05-19 06:30:00|2543.28|2541.78|2538.75|2537.35|2543.28|2541.78|2538.75|2537.35|10
1747636500000|2025-05-19 06:35:00|2538|2536.6|2537.25|2535.85|2538|2536.6|2535.75|2534.35|25
1747636800000|2025-05-19 06:40:00|2537.12|2535.72|2536.25|2534.85|2538.37|2536.97|2536.25|2534.85|18
1747637100000|2025-05-19 06:45:00|2536|2534.6|2536|2534.6|2536.37|2534.97|2535.25|2533.85|18
1747637400000|2025-05-19 06:50:00|2536.12|2534.72|2536.62|2535.22|2536.75|2535.35|2536|2534.6|12
1747637700000|2025-05-19 06:55:00|2536.67|2535.17|2535|2533.5|2537.08|2535.58|2535|2533.5|0
1747638000000|2025-05-19 07:00:00|2535.82|2534.32|2542.3|2541.8|2545.67|2545.17|2533.42|2532.92|2429
1747638300000|2025-05-19 07:05:00|2542.42|2541.92|2533.55|2533.05|2542.55|2542.05|2532.55|2532.05|1181
1747638600000|2025-05-19 07:10:00|2533.42|2532.92|2530.55|2530.05|2534.42|2533.92|2530.17|2529.67|1018
1747638900000|2025-05-19 07:15:00|2530.8|2530.3|2530.92|2530.42|2531.8|2531.3|2529.05|2528.55|532
1747639200000|2025-05-19 07:20:00|2531.2|2530.7|2530.33|2529.83|2531.58|2531.08|2529.33|2528.83|513
1747639500000|2025-05-19 07:25:00|2530.08|2529.58|2530.33|2529.83|2530.83|2530.33|2528.45|2527.95|568
1747639800000|2025-05-19 07:30:00|2530.24|2529.74|2531.74|2531.24|2532.49|2531.99|2529.74|2529.24|500
1747640100000|2025-05-19 07:35:00|2531.49|2530.99|2533.61|2533.11|2533.99|2533.49|2530.74|2530.24|432
1747640400000|2025-05-19 07:40:00|2533.55|2533.05|2533.05|2532.55|2533.93|2533.43|2532.43|2531.93|348
1747640700000|2025-05-19 07:45:00|2532.93|2532.43|2531.68|2531.18|2532.93|2532.43|2529.93|2529.43|324
1747641000000|2025-05-19 07:50:00|2531.64|2531.14|2531.64|2531.14|2531.89|2531.39|2529.64|2529.14|582
1747641300000|2025-05-19 07:55:00|2531.89|2531.39|2529.14|2528.64|2532.14|2531.64|2528.39|2527.89|333
1747641600000|2025-05-19 08:00:00|2529.35|2528.85|2529.85|2529.35|2530.97|2530.47|2528.35|2527.85|332
1747641900000|2025-05-19 08:05:00|2530.1|2529.6|2531.1|2530.6|2532.85|2532.35|2530.1|2529.6|321
1747642200000|2025-05-19 08:10:00|2530.81|2530.31|2533.81|2533.31|2533.81|2533.31|2530.81|2530.31|320
1747642500000|2025-05-19 08:15:00|2533.56|2533.06|2532.56|2532.06|2534.31|2533.81|2532.06|2531.56|481
1747642800000|2025-05-19 08:20:00|2532.57|2532.07|2531.82|2531.32|2533.32|2532.82|2531.32|2530.82|282
1747643100000|2025-05-19 08:25:00|2532.07|2531.57|2532.19|2531.69|2532.19|2531.69|2530.57|2530.07|294
1747643400000|2025-05-19 08:30:00|2532.47|2531.97|2531.35|2530.85|2532.72|2532.22|2529.85|2529.35|421
1747643700000|2025-05-19 08:35:00|2531.47|2530.97|2530.85|2530.35|2532.1|2531.6|2529.85|2529.35|219
1747644000000|2025-05-19 08:40:00|2530.87|2530.37|2528.62|2528.12|2531.12|2530.62|2527.49|2526.99|539
1747644300000|2025-05-19 08:45:00|2528.74|2528.24|2529.37|2528.87|2529.87|2529.37|2528.62|2528.12|300
1747644600000|2025-05-19 08:50:00|2529.42|2528.92|2529.54|2529.04|2529.92|2529.42|2527.92|2527.42|502
1747644900000|2025-05-19 08:55:00|2529.67|2529.17|2527.42|2526.92|2529.67|2529.17|2527.42|2526.92|324
1747645200000|2025-05-19 09:00:00|2527.57|2527.07|2527.94|2527.44|2528.82|2528.32|2525.57|2525.07|1139
1747645500000|2025-05-19 09:05:00|2527.82|2527.32|2527.57|2527.07|2528.32|2527.82|2527.07|2526.57|409
1747645800000|2025-05-19 09:10:00|2527.34|2526.84|2527.59|2527.09|2528.09|2527.59|2526.59|2526.09|381
1747646100000|2025-05-19 09:15:00|2527.71|2527.21|2526.71|2526.21|2528.34|2527.84|2526.59|2526.09|387
1747646400000|2025-05-19 09:20:00|2526.88|2526.38|2527.01|2526.51|2527.51|2527.01|2525.88|2525.38|317
1747646700000|2025-05-19 09:25:00|2527.26|2526.76|2527.51|2527.01|2527.51|2527.01|2526.51|2526.01|440
1747647000000|2025-05-19 09:30:00|2527.56|2527.06|2528.18|2527.68|2528.81|2528.31|2527.56|2527.06|315
1747647300000|2025-05-19 09:35:00|2528.31|2527.81|2527.56|2527.06|2529.31|2528.81|2527.31|2526.81|321
1747647600000|2025-05-19 09:40:00|2527.59|2527.09|2528.59|2528.09|2528.96|2528.46|2527.59|2527.09|288
1747647900000|2025-05-19 09:45:00|2528.71|2528.21|2528.09|2527.59|2529.59|2529.09|2527.59|2527.09|264
1747648200000|2025-05-19 09:50:00|2528.04|2527.54|2528.04|2527.54|2529.16|2528.66|2527.79|2527.29|324
1747648500000|2025-05-19 09:55:00|2527.79|2527.29|2528.16|2527.66|2529.41|2528.91|2527.79|2527.29|263
1747648800000|2025-05-19 10:00:00|2528.32|2527.82|2526.7|2526.2|2528.7|2528.2|2526.45|2525.95|371
1747649100000|2025-05-19 10:05:00|2526.82|2526.32|2525.95|2525.45|2527.7|2527.2|2525.45|2524.95|386
1747649400000|2025-05-19 10:10:00|2526|2525.5|2526.25|2525.75|2526.5|2526|2525|2524.5|398
1747649700000|2025-05-19 10:15:00|2526.12|2525.62|2527.5|2527|2528.37|2527.87|2526.12|2525.62|304
1747650000000|2025-05-19 10:20:00|2527.22|2526.72|2528.47|2527.97|2529.47|2528.97|2526.97|2526.47|405
1747650300000|2025-05-19 10:25:00|2528.34|2527.84|2526.72|2526.22|2529.47|2528.97|2526.47|2525.97|515
1747650600000|2025-05-19 10:30:00|2526.82|2526.32|2528.57|2528.07|2529.07|2528.57|2526.57|2526.07|458
1747650900000|2025-05-19 10:35:00|2528.32|2527.82|2529.82|2529.32|2530.07|2529.57|2528.19|2527.69|231
1747651200000|2025-05-19 10:40:00|2529.59|2529.09|2530.34|2529.84|2530.34|2529.84|2528.84|2528.34|242
1747651500000|2025-05-19 10:45:00|2530.46|2529.96|2530.84|2530.34|2531.71|2531.21|2530.34|2529.84|290
1747651800000|2025-05-19 10:50:00|2530.89|2530.39|2529.89|2529.39|2530.89|2530.39|2529.76|2529.26|278
1747652100000|2025-05-19 10:55:00|2530.01|2529.51|2530.14|2529.64|2530.89|2530.39|2529.64|2529.14|315
1747652400000|2025-05-19 11:00:00|2530.39|2529.89|2529.39|2528.89|2531.89|2531.39|2529.26|2528.76|245
1747652700000|2025-05-19 11:05:00|2529.14|2528.64|2530.01|2529.51|2530.89|2530.39|2529.14|2528.64|211
1747653000000|2025-05-19 11:10:00|2529.85|2529.35|2528.98|2528.48|2529.85|2529.35|2528.48|2527.98|175
1747653300000|2025-05-19 11:15:00|2529.1|2528.6|2530.98|2530.48|2530.98|2530.48|2528.98|2528.48|186
1747653600000|2025-05-19 11:20:00|2531.1|2530.6|2531.1|2530.6|2531.35|2530.85|2530.35|2529.85|236
1747653900000|2025-05-19 11:25:00|2531.22|2530.72|2531.35|2530.85|2532.1|2531.6|2531.22|2530.72|222
1747654200000|2025-05-19 11:30:00|2531.22|2530.72|2529.34|2528.84|2531.47|2530.97|2528.97|2528.47|322
1747654500000|2025-05-19 11:35:00|2529.22|2528.72|2530.22|2529.72|2530.22|2529.72|2529.22|2528.72|198
1747654800000|2025-05-19 11:40:00|2530.38|2529.88|2531.13|2530.63|2531.13|2530.63|2529.75|2529.25|175
1747655100000|2025-05-19 11:45:00|2530.88|2530.38|2532.38|2531.88|2532.63|2532.13|2530.63|2530.13|310
1747655400000|2025-05-19 11:50:00|2532.37|2531.87|2531.12|2530.62|2532.37|2531.87|2531.12|2530.62|268
1747655700000|2025-05-19 11:55:00|2531.37|2530.87|2531.62|2531.12|2531.99|2531.49|2530.87|2530.37|208
1747656000000|2025-05-19 12:00:00|2531.67|2531.17|2532.17|2531.67|2533.17|2532.67|2531.54|2531.04|368
1747656300000|2025-05-19 12:05:00|2532.04|2531.54|2532.42|2531.92|2532.54|2532.04|2530.92|2530.42|233
1747656600000|2025-05-19 12:10:00|2532.2|2531.7|2531.95|2531.45|2532.57|2532.07|2531.57|2531.07|199
1747656900000|2025-05-19 12:15:00|2531.82|2531.32|2530.57|2530.07|2531.95|2531.45|2530.07|2529.57|163
1747657200000|2025-05-19 12:20:00|2530.68|2530.18|2530.81|2530.31|2531.06|2530.56|2529.56|2529.06|183
1747657500000|2025-05-19 12:25:00|2530.68|2530.18|2529.93|2529.43|2531.18|2530.68|2529.81|2529.31|205
1747657800000|2025-05-19 12:30:00|2529.9|2529.4|2529.53|2529.03|2530.65|2530.15|2529.03|2528.53|274
1747658100000|2025-05-19 12:35:00|2529.78|2529.28|2532.28|2531.78|2532.4|2531.9|2529.78|2529.28|370
1747658400000|2025-05-19 12:40:00|2532.02|2531.52|2533.52|2533.02|2533.52|2533.02|2531.77|2531.27|257
1747658700000|2025-05-19 12:45:00|2533.39|2532.89|2531.27|2530.77|2534.02|2533.52|2531.02|2530.52|364
1747659000000|2025-05-19 12:50:00|2531.37|2530.87|2532.87|2532.37|2533.87|2533.37|2531.12|2530.62|265
1747659300000|2025-05-19 12:55:00|2532.62|2532.12|2531.37|2530.87|2533.12|2532.62|2531.24|2530.74|303
1747659600000|2025-05-19 13:00:00|2531.48|2530.98|2529.98|2529.48|2532.73|2532.23|2529.98|2529.48|349
1747659900000|2025-05-19 13:05:00|2530.23|2529.73|2530.23|2529.73|2530.48|2529.98|2529.1|2528.6|360
1747660200000|2025-05-19 13:10:00|2530.17|2529.67|2529.04|2528.54|2531.17|2530.67|2527.79|2527.29|681
1747660500000|2025-05-19 13:15:00|2528.92|2528.42|2531.29|2530.79|2531.29|2530.79|2528.17|2527.67|213
1747660800000|2025-05-19 13:20:00|2531.1|2530.6|2532.73|2532.23|2532.85|2532.35|2530.98|2530.48|273
1747661100000|2025-05-19 13:25:00|2532.85|2532.35|2533.48|2532.98|2533.73|2533.23|2532.48|2531.98|445
1747661400000|2025-05-19 13:30:00|2533.65|2533.15|2535.27|2534.77|2536.4|2535.9|2533.52|2533.02|471
1747661700000|2025-05-19 13:35:00|2535.15|2534.65|2537.4|2536.9|2537.9|2537.4|2535.15|2534.65|574
1747662000000|2025-05-19 13:40:00|2537.1|2536.6|2539.35|2538.85|2539.35|2538.85|2536.97|2536.47|535
1747662300000|2025-05-19 13:45:00|2539.6|2539.1|2540.35|2539.85|2540.35|2539.85|2538.85|2538.35|450
1747662600000|2025-05-19 13:50:00|2540.32|2539.82|2540.82|2540.32|2541.07|2540.57|2539.32|2538.82|461
1747662900000|2025-05-19 13:55:00|2540.57|2540.07|2542.19|2541.69|2542.57|2542.07|2540.57|2540.07|1548
1747663200000|2025-05-19 14:00:00|2542.27|2541.77|2542.52|2542.02|2544.27|2543.77|2541.65|2541.15|737
1747663500000|2025-05-19 14:05:00|2542.4|2541.9|2544.4|2543.9|2544.4|2543.9|2542.4|2541.9|745
1747663800000|2025-05-19 14:10:00|2544.37|2543.87|2543.12|2542.62|2544.62|2544.12|2542.37|2541.87|612
1747664100000|2025-05-19 14:15:00|2543.24|2542.74|2543.12|2542.62|2543.87|2543.37|2542.62|2542.12|479
1747664400000|2025-05-19 14:20:00|2543.29|2542.79|2543.54|2543.04|2543.79|2543.29|2542.54|2542.04|806
1747664700000|2025-05-19 14:25:00|2543.29|2542.79|2543.54|2543.04|2543.79|2543.29|2541.29|2540.79|441
1747665000000|2025-05-19 14:30:00|2543.63|2543.13|2541.88|2541.38|2544.13|2543.63|2541.13|2540.63|523
1747665300000|2025-05-19 14:35:00|2541.63|2541.13|2543.13|2542.63|2543.63|2543.13|2541.38|2540.88|341
1747665600000|2025-05-19 14:40:00|2542.99|2542.49|2544.74|2544.24|2545.49|2544.99|2542.49|2541.99|430
1747665900000|2025-05-19 14:45:00|2544.49|2543.99|2544.49|2543.99|2544.74|2544.24|2543.24|2542.74|396
1747666200000|2025-05-19 14:50:00|2544.48|2543.98|2545.73|2545.23|2546.6|2546.1|2543.98|2543.48|528
1747666500000|2025-05-19 14:55:00|2545.98|2545.48|2546.73|2546.23|2547.73|2547.23|2545.48|2544.98|552
1747666800000|2025-05-19 15:00:00|2546.39|2545.89|2547.64|2547.14|2547.64|2547.14|2546.14|2545.64|637
1747667100000|2025-05-19 15:05:00|2547.89|2547.39|2548.39|2547.89|2548.64|2548.14|2546.64|2546.14|447
1747667400000|2025-05-19 15:10:00|2548.5|2548|2549|2548.5|2550.25|2549.75|2548.25|2547.75|932
1747667700000|2025-05-19 15:15:00|2548.87|2548.37|2547.87|2547.37|2549.5|2549|2547.75|2547.25|736
1747668000000|2025-05-19 15:20:00|2547.83|2547.33|2547.28|2545.78|2547.96|2547.46|2545.46|2544.96|2188
1747668300000|2025-05-19 15:25:00|2547.29|2545.79|2547.69|2546.19|2547.7|2546.2|2546.46|2544.96|886
1747668600000|2025-05-19 15:30:00|2547.7|2546.2|2551.91|2550.51|2551.91|2550.51|2547.68|2546.18|595
1747668900000|2025-05-19 15:35:00|2552.16|2550.76|2552.28|2550.88|2552.66|2551.26|2550.66|2549.26|2438
1747669200000|2025-05-19 15:40:00|2552.41|2551.01|2553.16|2551.76|2553.16|2551.76|2551.66|2550.26|676
1747669500000|2025-05-19 15:45:00|2553.03|2551.63|2552.66|2551.26|2553.66|2552.26|2552.66|2551.26|52
1747669800000|2025-05-19 15:50:00|2552.53|2551.13|2552.66|2551.26|2552.91|2551.51|2552.41|2551.01|5
1747670100000|2025-05-19 15:55:00|2552.91|2551.51|2553.33|2551.83|2553.41|2552.01|2552.03|2550.63|54
1747670400000|2025-05-19 16:00:00|2553.34|2551.84|2554.57|2553.07|2554.58|2553.08|2553.31|2551.81|0
1747670700000|2025-05-19 16:05:00|2554.78|2553.28|2554.57|2553.07|2555|2553.5|2554.13|2552.63|0
1747671000000|2025-05-19 16:10:00|2554.56|2553.06|2555|2553.5|2555.42|2553.92|2554.15|2552.65|0
1747671300000|2025-05-19 16:15:00|2555.01|2553.51|2554.57|2553.07|2555.43|2553.93|2554.57|2553.07|0
1747671600000|2025-05-19 16:20:00|2554.56|2553.06|2555.42|2553.92|2555.43|2553.93|2554.56|2553.06|0
1747671900000|2025-05-19 16:25:00|2555.43|2553.93|2556.71|2555.21|2556.72|2555.22|2555.42|2553.92|0
1747672200000|2025-05-19 16:30:00|2556.7|2555.2|2556.68|2555.18|2556.71|2555.21|2556.26|2554.76|0
1747672500000|2025-05-19 16:35:00|2556.67|2555.17|2556.54|2555.04|2556.7|2555.2|2556.12|2554.62|0
1747672800000|2025-05-19 16:40:00|2556.55|2555.05|2556.53|2555.03|2556.95|2555.45|2556.1|2554.6|0
1747673100000|2025-05-19 16:45:00|2556.54|2555.04|2556.57|2555.07|2557.61|2556.11|2556.52|2555.02|0
1747673400000|2025-05-19 16:50:00|2556.98|2555.48|2557.43|2555.93|2557.84|2556.34|2556.58|2555.08|0
1747673700000|2025-05-19 16:55:00|2557.44|2555.94|2557.47|2555.97|2558.31|2556.81|2557.42|2555.92|0
1747674000000|2025-05-19 17:00:00|2557.46|2555.96|2559.12|2557.62|2559.12|2557.62|2557.05|2555.55|0
1747674300000|2025-05-19 17:05:00|2559.13|2557.63|2559.57|2558.07|2559.57|2558.07|2558.7|2557.2|0
1747674600000|2025-05-19 17:10:00|2559.16|2557.66|2559.15|2557.65|2559.99|2558.49|2558.72|2557.22|0
1747674900000|2025-05-19 17:15:00|2559.14|2557.64|2559.06|2557.56|2559.56|2558.06|2558.65|2557.15|0
1747675200000|2025-05-19 17:20:00|2559.07|2557.57|2560.32|2558.82|2560.32|2558.82|2559.06|2557.56|0
1747675500000|2025-05-19 17:25:00|2560.31|2558.81|2559.89|2558.39|2560.76|2559.26|2559.89|2558.39|0
1747675800000|2025-05-19 17:30:00|2559.9|2558.4|2561.16|2559.66|2561.55|2560.05|2559.04|2557.54|0
1747676100000|2025-05-19 17:35:00|2561.15|2559.65|2560.71|2559.21|2561.16|2559.66|2560.3|2558.8|0
1747676400000|2025-05-19 17:40:00|2560.51|2559.01|2559.83|2558.33|2560.72|2559.22|2559.82|2558.32|0
1747676700000|2025-05-19 17:45:00|2559.84|2558.34|2558.98|2557.48|2559.84|2558.34|2558.97|2557.47|0
1747677000000|2025-05-19 17:50:00|2559.01|2557.51|2558.56|2557.06|2559.44|2557.94|2558.56|2557.06|0
1747677300000|2025-05-19 17:55:00|2558.55|2557.05|2558.14|2556.64|2558.98|2557.48|2558.14|2556.64|0
1747677600000|2025-05-19 18:00:00|2557.93|2556.43|2557.73|2556.23|2558.16|2556.66|2557.31|2555.81|0
1747677900000|2025-05-19 18:05:00|2557.74|2556.24|2558.14|2556.64|2558.15|2556.65|2557.3|2555.8|0
1747678200000|2025-05-19 18:10:00|2557.73|2556.23|2557.06|2555.56|2558.14|2556.64|2557.05|2555.55|0
1747678500000|2025-05-19 18:15:00|2557.05|2555.55|2556.57|2555.07|2557.06|2555.56|2556.14|2554.64|0
1747678800000|2025-05-19 18:20:00|2556.58|2555.08|2557|2555.5|2557.44|2555.94|2556.55|2555.05|0
1747679100000|2025-05-19 18:25:00|2557.01|2555.51|2557.02|2555.52|2558.29|2556.79|2557.01|2555.51|0
1747679400000|2025-05-19 18:30:00|2557.03|2555.53|2557.87|2556.37|2557.88|2556.38|2557|2555.5|0
1747679700000|2025-05-19 18:35:00|2557.88|2556.38|2559.14|2557.64|2559.56|2558.06|2557.87|2556.37|0
1747680000000|2025-05-19 18:40:00|2559.15|2557.65|2559.12|2557.62|2559.97|2558.47|2558.7|2557.2|0
1747680300000|2025-05-19 18:45:00|2559.33|2557.83|2558.69|2557.19|2559.54|2558.04|2558.26|2556.76|0
1747680600000|2025-05-19 18:50:00|2558.7|2557.2|2559.12|2557.62|2559.13|2557.63|2558.69|2557.19|0
1747680900000|2025-05-19 18:55:00|2558.71|2557.21|2559.14|2557.64|2559.56|2558.06|2558.71|2557.21|0
1747681200000|2025-05-19 19:00:00|2559.35|2557.85|2559.12|2557.62|2560.4|2558.9|2558.7|2557.2|0
1747681500000|2025-05-19 19:05:00|2558.71|2557.21|2558.7|2557.2|2559.56|2558.06|2558.69|2557.19|0
1747681800000|2025-05-19 19:10:00|2558.69|2557.19|2558.67|2557.17|2559.11|2557.61|2558.67|2557.17|0
1747682100000|2025-05-19 19:15:00|2558.66|2557.16|2558.01|2556.51|2558.66|2557.16|2557.8|2556.3|0
1747682400000|2025-05-19 19:20:00|2557.8|2556.3|2558.22|2556.72|2559.07|2557.57|2557.8|2556.3|0
1747682700000|2025-05-19 19:25:00|2558.21|2556.71|2558.21|2556.71|2558.62|2557.12|2557.34|2555.84|0
1747683000000|2025-05-19 19:30:00|2558.22|2556.72|2559.03|2557.53|2559.45|2557.95|2558.21|2556.71|0
1747683300000|2025-05-19 19:35:00|2559.04|2557.54|2559.47|2557.97|2559.89|2558.39|2558.61|2557.11|0
1747683600000|2025-05-19 19:40:00|2559.46|2557.96|2559.45|2557.95|2559.46|2557.96|2559.02|2557.52|0
1747683900000|2025-05-19 19:45:00|2559.44|2557.94|2560.33|2558.83|2560.34|2558.84|2559.44|2557.94|0
1747684200000|2025-05-19 19:50:00|2560.36|2558.86|2560.66|2559.16|2561.1|2559.6|2559.92|2558.42|0
1747684500000|2025-05-19 19:55:00|2560.65|2559.15|2561.52|2560.02|2561.97|2560.47|2560.24|2558.74|0
1747684800000|2025-05-19 20:00:00|2560.41|2558.91|2558.93|2557.43|2560.93|2559.43|2558.63|2557.13|0
1747685100000|2025-05-19 20:05:00|2558.84|2557.34|2557.99|2556.49|2559.31|2557.81|2557.91|2556.41|0
1747685400000|2025-05-19 20:10:00|2557.91|2556.41|2558.16|2556.66|2558.16|2556.66|2557.31|2555.81|0
1747685700000|2025-05-19 20:15:00|2558.17|2556.67|2557.82|2556.32|2558.25|2556.75|2557.61|2556.11|0
1747686000000|2025-05-19 20:20:00|2557.83|2556.33|2558.55|2557.05|2558.76|2557.26|2557.82|2556.32|0
1747686300000|2025-05-19 20:25:00|2558.54|2557.04|2558.84|2557.34|2558.84|2557.34|2558.38|2556.88|0
1747686600000|2025-05-19 20:30:00|2558.76|2557.26|2558.84|2557.34|2559.01|2557.51|2558.46|2556.96|0
1747686900000|2025-05-19 20:35:00|2558.85|2557.35|2559.23|2557.73|2559.61|2558.11|2558.84|2557.34|0
1747687200000|2025-05-19 20:40:00|2559.31|2557.81|2559.78|2558.28|2559.95|2558.45|2559.31|2557.81|0
1747687500000|2025-05-19 20:45:00|2559.69|2558.19|2560.33|2558.83|2560.41|2558.91|2559.61|2558.11|0
1747687800000|2025-05-19 20:50:00|2560.25|2558.75|2560.54|2559.04|2560.54|2559.04|2560.25|2558.75|0
1747688100000|2025-05-19 20:55:00|2560.46|2558.96|2560.57|2559.07|2560.78|2559.28|2560.25|2558.75|0
1747688400000|2025-05-19 21:00:00|2560.56|2559.06|2560.37|2558.87|2560.56|2559.06|2560.25|2558.75|0
1747688700000|2025-05-19 21:05:00|2560.33|2558.83|2560.46|2558.96|2560.46|2558.96|2560.16|2558.66|0
1747689000000|2025-05-19 21:10:00|2560.42|2558.92|2560.65|2559.15|2560.65|2559.15|2560.42|2558.92|0
1747689300000|2025-05-19 21:15:00|2560.61|2559.11|2560.61|2559.11|2560.61|2559.11|2560.61|2559.11|0
1747689600000|2025-05-19 21:20:00|2560.65|2559.15|2560.23|2558.73|2560.65|2559.15|2560.1|2558.6|0
1747689900000|2025-05-19 21:25:00|2560.22|2558.72|2560.48|2558.98|2560.48|2558.98|2559.97|2558.47|0
1747690200000|2025-05-19 21:30:00|2560.52|2559.02|2560.78|2559.28|2560.9|2559.4|2560.52|2559.02|0
1747690500000|2025-05-19 21:35:00|2560.74|2559.24|2560.86|2559.36|2560.91|2559.41|2560.61|2559.11|0
1747690800000|2025-05-19 21:40:00|2560.87|2559.37|2560.82|2559.32|2561.08|2559.58|2560.82|2559.32|0
1747691100000|2025-05-19 21:45:00|2560.78|2559.28|2560.61|2559.11|2560.78|2559.28|2560.52|2559.02|0
1747691400000|2025-05-19 21:50:00|2560.62|2559.12|2560.61|2559.11|2560.86|2559.36|2560.57|2559.07|0
1747691700000|2025-05-19 21:55:00|2560.6|2559.1|2560.61|2559.11|2560.65|2559.15|2560.48|2558.98|0
1747692000000|2025-05-19 22:00:00|2560.6|2559.1|2560.06|2558.56|2560.6|2559.1|2559.42|2557.92|0
1747692300000|2025-05-19 22:05:00|2560.1|2558.6|2560.52|2559.02|2560.82|2559.32|2560.06|2558.56|0
1747692600000|2025-05-19 22:10:00|2560.53|2559.03|2560.52|2559.02|2560.91|2559.41|2560.31|2558.81|0
1747692900000|2025-05-19 22:15:00|2560.48|2558.98|2560.52|2559.02|2560.78|2559.28|2560.44|2558.94|0
1747693200000|2025-05-19 22:20:00|2560.57|2559.07|2560.78|2559.28|2561.08|2559.58|2560.44|2558.94|0
1747693500000|2025-05-19 22:25:00|2560.82|2559.32|2560.44|2558.94|2560.82|2559.32|2560.44|2558.94|0
1747693800000|2025-05-19 22:30:00|2560.87|2559.37|2560.79|2559.29|2561.22|2559.72|2560.28|2558.78|0
1747694100000|2025-05-19 22:35:00|2560.75|2559.25|2561.05|2559.55|2561.22|2559.72|2560.58|2559.08|0
1747694400000|2025-05-19 22:40:00|2561.09|2559.59|2560.88|2559.38|2561.13|2559.63|2560.79|2559.29|0
1747694700000|2025-05-19 22:45:00|2560.4|2558.9|2560.52|2559.02|2560.69|2559.19|2560.35|2558.85|0
1747695000000|2025-05-19 22:50:00|2560.35|2558.85|2560.44|2558.94|2560.52|2559.02|2560.35|2558.85|0
1747695300000|2025-05-19 22:55:00|2560.35|2558.85|2560.52|2559.02|2560.57|2559.07|2560.35|2558.85|0
1747695600000|2025-05-19 23:00:00|2560.53|2559.03|2560.35|2558.85|2560.69|2559.19|2560.35|2558.85|0
1747695900000|2025-05-19 23:05:00|2560.36|2558.86|2560.78|2559.28|2560.91|2559.41|2560.35|2558.85|0
1747696200000|2025-05-19 23:10:00|2560.77|2559.27|2561.76|2560.26|2562.22|2560.72|2560.69|2559.19|0
1747696500000|2025-05-19 23:15:00|2562.19|2560.69|2562.58|2561.08|2562.66|2561.16|2561.86|2560.36|0
1747696800000|2025-05-19 23:20:00|2562.54|2561.04|2562.66|2561.16|2562.92|2561.42|2562.45|2560.95|0
1747697100000|2025-05-19 23:25:00|2562.58|2561.08|2563|2561.5|2563.05|2561.55|2562.58|2561.08|0
1747697400000|2025-05-19 23:30:00|2562.48|2560.98|2564.29|2562.79|2564.29|2562.79|2562.48|2560.98|0
1747697700000|2025-05-19 23:35:00|2564.21|2562.71|2563.69|2562.19|2564.21|2562.71|2563.56|2562.06|0
1747698000000|2025-05-19 23:40:00|2563.64|2562.14|2563.43|2561.93|2563.9|2562.4|2563.35|2561.85|0
1747698300000|2025-05-19 23:45:00|2563.48|2561.98|2563.84|2562.34|2563.97|2562.47|2563.43|2561.93|0
1747698600000|2025-05-19 23:50:00|2563.89|2562.39|2562.52|2561.02|2564.05|2562.55|2562.27|2560.77|0
1747698900000|2025-05-19 23:55:00|2562.53|2561.03|2563.29|2561.79|2563.37|2561.87|2562.53|2561.03|0
1747699200000|2025-05-20 00:00:00|2563.37|2561.87|2564.21|2562.71|2564.51|2563.01|2562.99|2561.49|0
1747699500000|2025-05-20 00:05:00|2564.17|2562.67|2564.63|2563.13|2564.72|2563.22|2564|2562.5|0
1747699800000|2025-05-20 00:10:00|2564.64|2563.14|2563.42|2561.92|2564.85|2563.35|2563.37|2561.87|0
1747700100000|2025-05-20 00:15:00|2563.46|2561.96|2563.99|2562.49|2564.41|2562.91|2563.37|2561.87|0
1747700400000|2025-05-20 00:20:00|2563.98|2562.48|2564.39|2562.89|2564.39|2562.89|2563.57|2562.07|0
1747700700000|2025-05-20 00:25:00|2564.8|2563.3|2564.88|2563.38|2565.23|2563.73|2564.39|2562.89|0
1747701000000|2025-05-20 00:30:00|2564.06|2562.56|2564.47|2562.97|2564.89|2563.39|2563.63|2562.13|0
1747701300000|2025-05-20 00:35:00|2564.88|2563.38|2565.3|2563.8|2565.31|2563.81|2564.87|2563.37|0
1747701600000|2025-05-20 00:40:00|2564.89|2563.39|2564.47|2562.97|2564.89|2563.39|2564.05|2562.55|0
1747701900000|2025-05-20 00:45:00|2564.46|2562.96|2562.8|2561.3|2564.47|2562.97|2562.4|2560.9|0
1747702200000|2025-05-20 00:50:00|2562.59|2561.09|2562.79|2561.29|2563.2|2561.7|2562.38|2560.88|0
1747702500000|2025-05-20 00:55:00|2562.59|2561.09|2561.95|2560.45|2562.79|2561.29|2561.95|2560.45|0
1747702800000|2025-05-20 01:00:00|2561.94|2560.44|2561.08|2559.58|2561.94|2560.44|2560.65|2559.15|0
1747703100000|2025-05-20 01:05:00|2561.07|2559.57|2560.64|2559.14|2561.07|2559.57|2560.44|2558.94|0
1747703400000|2025-05-20 01:10:00|2560.65|2559.15|2560.65|2559.15|2561.06|2559.56|2560.44|2558.94|0
1747703700000|2025-05-20 01:15:00|2560.64|2559.14|2560.64|2559.14|2560.65|2559.15|2560.21|2558.71|0
1747704000000|2025-05-20 01:20:00|2560.63|2559.13|2560.62|2559.12|2560.64|2559.14|2560.2|2558.7|0
1747704300000|2025-05-20 01:25:00|2560.61|2559.11|2560.2|2558.7|2560.63|2559.13|2559.78|2558.28|0
1747704600000|2025-05-20 01:30:00|2560.19|2558.69|2558.94|2557.44|2560.2|2558.7|2558.94|2557.44|0
1747704900000|2025-05-20 01:35:00|2558.93|2557.43|2558.93|2557.43|2559.76|2558.26|2558.93|2557.43|0
1747705200000|2025-05-20 01:40:00|2558.94|2557.44|2558.7|2557.2|2558.94|2557.44|2557.86|2556.36|0
1747705500000|2025-05-20 01:45:00|2558.49|2556.99|2559.34|2557.84|2559.34|2557.84|2558.06|2556.56|0
1747705800000|2025-05-20 01:50:00|2559.35|2557.85|2559.78|2558.28|2559.78|2558.28|2559.34|2557.84|0
1747706100000|2025-05-20 01:55:00|2559.77|2558.27|2559.36|2557.86|2560.19|2558.69|2559.35|2557.85|0
1747706400000|2025-05-20 02:00:00|2559.57|2558.07|2560.18|2558.68|2560.19|2558.69|2559.35|2557.85|0
1747706700000|2025-05-20 02:05:00|2559.77|2558.27|2560.19|2558.69|2560.19|2558.69|2559.75|2558.25|0
1747707000000|2025-05-20 02:10:00|2560.2|2558.7|2560.19|2558.69|2560.62|2559.12|2559.76|2558.26|0
1747707300000|2025-05-20 02:15:00|2560.18|2558.68|2559.76|2558.26|2560.18|2558.68|2559.76|2558.26|0
1747707600000|2025-05-20 02:20:00|2559.55|2558.05|2559.98|2558.48|2560.2|2558.7|2559.34|2557.84|0
1747707900000|2025-05-20 02:25:00|2559.78|2558.28|2559.34|2557.84|2559.78|2558.28|2559.13|2557.63|0
1747708200000|2025-05-20 02:30:00|2559.33|2557.83|2559.74|2558.24|2559.76|2558.26|2559.33|2557.83|0
1747708500000|2025-05-20 02:35:00|2559.73|2558.23|2560.59|2559.09|2560.59|2559.09|2559.73|2558.23|0
1747708800000|2025-05-20 02:40:00|2560.58|2559.08|2561.01|2559.51|2561.02|2559.52|2560.58|2559.08|0
1747709100000|2025-05-20 02:45:00|2561.02|2559.52|2560.19|2558.69|2561.02|2559.52|2559.99|2558.49|0
1747709400000|2025-05-20 02:50:00|2560.18|2558.68|2560.17|2558.67|2560.19|2558.69|2560.17|2558.67|0
1747709700000|2025-05-20 02:55:00|2560.18|2558.68|2560.17|2558.67|2560.18|2558.68|2559.76|2558.26|0
1747710000000|2025-05-20 03:00:00|2559.76|2558.26|2560.16|2558.66|2560.17|2558.67|2559.34|2557.84|0
1747710300000|2025-05-20 03:05:00|2559.75|2558.25|2559.74|2558.24|2559.96|2558.46|2559.74|2558.24|0
1747710600000|2025-05-20 03:10:00|2559.75|2558.25|2559.3|2557.8|2559.75|2558.25|2559.09|2557.59|0
1747710900000|2025-05-20 03:15:00|2559.29|2557.79|2559.29|2557.79|2559.29|2557.79|2559.09|2557.59|0
1747711200000|2025-05-20 03:20:00|2559.3|2557.8|2559.93|2558.43|2559.93|2558.43|2559.29|2557.79|0
1747711500000|2025-05-20 03:25:00|2559.72|2558.22|2559.72|2558.22|2560.14|2558.64|2559.72|2558.22|0
1747711800000|2025-05-20 03:30:00|2559.93|2558.43|2559.7|2558.2|2560.14|2558.64|2559.7|2558.2|0
1747712100000|2025-05-20 03:35:00|2559.29|2557.79|2560.97|2559.47|2560.97|2559.47|2559.28|2557.78|0
1747712400000|2025-05-20 03:40:00|2560.96|2559.46|2560.54|2559.04|2560.97|2559.47|2560.33|2558.83|0
1747712700000|2025-05-20 03:45:00|2560.13|2558.63|2560.12|2558.62|2560.34|2558.84|2560.12|2558.62|0
1747713000000|2025-05-20 03:50:00|2559.71|2558.21|2560.11|2558.61|2560.12|2558.62|2559.7|2558.2|0
1747713300000|2025-05-20 03:55:00|2559.9|2558.4|2559.69|2558.19|2559.9|2558.4|2559.49|2557.99|0
1747713600000|2025-05-20 04:00:00|2559.7|2558.2|2559.27|2557.77|2559.7|2558.2|2559.27|2557.77|0
1747713900000|2025-05-20 04:05:00|2559.28|2557.78|2559.28|2557.78|2559.71|2558.21|2559.27|2557.77|0
1747714200000|2025-05-20 04:10:00|2559.27|2557.77|2559.27|2557.77|2559.28|2557.78|2558.85|2557.35|0
1747714500000|2025-05-20 04:15:00|2559.26|2557.76|2559.7|2558.2|2559.7|2558.2|2559.26|2557.76|0
1747714800000|2025-05-20 04:20:00|2559.69|2558.19|2559.69|2558.19|2559.69|2558.19|2559.28|2557.78|0
1747715100000|2025-05-20 04:25:00|2559.28|2557.78|2559.28|2557.78|2559.69|2558.19|2559.28|2557.78|0
1747715400000|2025-05-20 04:30:00|2559.27|2557.77|2559.68|2558.18|2559.71|2558.21|2558.86|2557.36|0
1747715700000|2025-05-20 04:35:00|2559.67|2558.17|2559.67|2558.17|2559.68|2558.18|2559.25|2557.75|0
1747716000000|2025-05-20 04:40:00|2559.68|2558.18|2560.09|2558.59|2560.09|2558.59|2559.67|2558.17|0
1747716300000|2025-05-20 04:45:00|2559.68|2558.18|2559.25|2557.75|2559.68|2558.18|2559.25|2557.75|0
1747716600000|2025-05-20 04:50:00|2559.26|2557.76|2559.69|2558.19|2560.11|2558.61|2559.25|2557.75|0
1747716900000|2025-05-20 04:55:00|2559.7|2558.2|2559.49|2557.99|2559.91|2558.41|2559.29|2557.79|0
1747717200000|2025-05-20 05:00:00|2559.29|2557.79|2559.72|2558.22|2559.91|2558.41|2559.29|2557.79|0
1747717500000|2025-05-20 05:05:00|2560.13|2558.63|2559.73|2558.23|2560.13|2558.63|2559.3|2557.8|0
1747717800000|2025-05-20 05:10:00|2559.74|2558.24|2559.53|2558.03|2560.15|2558.65|2559.32|2557.82|0
1747718100000|2025-05-20 05:15:00|2559.74|2558.24|2559.35|2557.85|2560.18|2558.68|2559.35|2557.85|0
1747718400000|2025-05-20 05:20:00|2559.56|2558.06|2559.75|2558.25|2559.77|2558.27|2559.35|2557.85|0
1747718700000|2025-05-20 05:25:00|2559.76|2558.26|2559.76|2558.26|2559.77|2558.27|2559.75|2558.25|0
1747719000000|2025-05-20 05:30:00|2559.77|2558.27|2558.1|2556.6|2560.19|2558.69|2558.1|2556.6|0
1747719300000|2025-05-20 05:35:00|2558.09|2556.59|2558.1|2556.6|2558.52|2557.02|2557.67|2556.17|0
1747719600000|2025-05-20 05:40:00|2558.11|2556.61|2558.08|2556.58|2558.51|2557.01|2557.68|2556.18|0
1747719900000|2025-05-20 05:45:00|2557.67|2556.17|2556.39|2554.89|2557.67|2556.17|2556.39|2554.89|0
1747720200000|2025-05-20 05:50:00|2556.38|2554.88|2555.75|2554.25|2556.39|2554.89|2555.55|2554.05|0
1747720500000|2025-05-20 05:55:00|2555.55|2554.05|2555.11|2553.61|2555.96|2554.46|2555.11|2553.61|0
1747720800000|2025-05-20 06:00:00|2555.1|2553.6|2555.48|2553.98|2555.48|2553.98|2553.85|2552.35|0
1747721100000|2025-05-20 06:05:00|2555.27|2553.77|2555.49|2553.99|2555.9|2554.4|2555.07|2553.57|0
1747721400000|2025-05-20 06:10:00|2555.48|2553.98|2555.92|2554.42|2556.35|2554.85|2554.64|2553.14|0
1747721700000|2025-05-20 06:15:00|2555.91|2554.41|2555.48|2553.98|2555.93|2554.43|2555.09|2553.59|0
1747722000000|2025-05-20 06:20:00|2555.07|2553.57|2554.6|2553.1|2555.07|2553.57|2554.59|2553.09|0
1747722300000|2025-05-20 06:25:00|2554.59|2553.09|2555.01|2553.51|2555.01|2553.51|2554.18|2552.68|0
1747722600000|2025-05-20 06:30:00|2554.6|2553.1|2556.93|2555.53|2557.06|2555.66|2554.6|2553.1|44
1747722900000|2025-05-20 06:35:00|2556.81|2555.41|2555.81|2554.41|2556.81|2555.41|2555.06|2553.66|11
1747723200000|2025-05-20 06:40:00|2555.93|2554.53|2555.81|2554.41|2555.93|2554.53|2555.68|2554.28|4
1747723500000|2025-05-20 06:45:00|2555.68|2554.28|2555.31|2553.91|2555.68|2554.28|2554.81|2553.41|6
1747723800000|2025-05-20 06:50:00|2555.18|2553.78|2553.43|2552.03|2555.18|2553.78|2553.43|2552.03|9
1747724100000|2025-05-20 06:55:00|2554.11|2552.61|2554.49|2552.99|2554.49|2552.99|2553.66|2552.16|0
1747724400000|2025-05-20 07:00:00|2554.7|2553.2|2542.86|2542.36|2558.11|2557.61|2541.48|2540.98|2532
1747724700000|2025-05-20 07:05:00|2543.11|2542.61|2547.11|2546.61|2547.23|2546.73|2540.98|2540.48|1635
1747725000000|2025-05-20 07:10:00|2546.98|2546.48|2546.61|2546.11|2547.11|2546.61|2544.86|2544.36|965
1747725300000|2025-05-20 07:15:00|2546.48|2545.98|2544.48|2543.98|2548.23|2547.73|2544.11|2543.61|885
1747725600000|2025-05-20 07:20:00|2544.81|2544.31|2544.19|2543.69|2544.94|2544.44|2542.69|2542.19|587
1747725900000|2025-05-20 07:25:00|2544.44|2543.94|2543.94|2543.44|2545.44|2544.94|2542.94|2542.44|651
1747726200000|2025-05-20 07:30:00|2544.21|2543.71|2547.46|2546.96|2549.08|2548.58|2544.21|2543.71|392
1747726500000|2025-05-20 07:35:00|2547.58|2547.08|2546.71|2546.21|2550.46|2549.96|2546.71|2546.21|740
1747726800000|2025-05-20 07:40:00|2546.26|2545.76|2544.76|2544.26|2547.13|2546.63|2544.01|2543.51|338
1747727100000|2025-05-20 07:45:00|2544.88|2544.38|2542.01|2541.51|2544.88|2544.38|2540.76|2540.26|363
1747727400000|2025-05-20 07:50:00|2542.23|2541.73|2542.98|2542.48|2544.73|2544.23|2541.73|2541.23|417
1747727700000|2025-05-20 07:55:00|2543.23|2542.73|2542.48|2541.98|2543.73|2543.23|2542.48|2541.98|213
1747728000000|2025-05-20 08:00:00|2542.32|2541.82|2544.69|2544.19|2545.94|2545.44|2542.19|2541.69|290
1747728300000|2025-05-20 08:05:00|2544.57|2544.07|2547.07|2546.57|2547.19|2546.69|2543.82|2543.32|380
1747728600000|2025-05-20 08:10:00|2547|2546.5|2547.25|2546.75|2548|2547.5|2545.75|2545.25|513
1747728900000|2025-05-20 08:15:00|2547|2546.5|2548.75|2548.25|2549.5|2549|2546.75|2546.25|291
1747729200000|2025-05-20 08:20:00|2548.73|2548.23|2548.6|2548.1|2550.35|2549.85|2548.48|2547.98|336
1747729500000|2025-05-20 08:25:00|2548.48|2547.98|2548.23|2547.73|2549.48|2548.98|2547.73|2547.23|201
1747729800000|2025-05-20 08:30:00|2548.42|2547.92|2548.92|2548.42|2549.17|2548.67|2547.67|2547.17|268
1747730100000|2025-05-20 08:35:00|2548.79|2548.29|2551.42|2550.92|2551.42|2550.92|2548.42|2547.92|234
1747730400000|2025-05-20 08:40:00|2551.4|2550.9|2554.02|2553.52|2554.02|2553.52|2550.9|2550.4|416
1747730700000|2025-05-20 08:45:00|2554.15|2553.65|2553.65|2553.15|2554.15|2553.65|2551.77|2551.27|300
1747731000000|2025-05-20 08:50:00|2553.47|2552.97|2553.34|2552.84|2554.09|2553.59|2552.47|2551.97|367
1747731300000|2025-05-20 08:55:00|2553.47|2552.97|2553.97|2553.47|2554.84|2554.34|2553.47|2552.97|387
1747731600000|2025-05-20 09:00:00|2554.12|2553.62|2553.99|2553.49|2554.87|2554.37|2553.74|2553.24|405
1747731900000|2025-05-20 09:05:00|2554.12|2553.62|2553.99|2553.49|2555.62|2555.12|2553.62|2553.12|412
1747732200000|2025-05-20 09:10:00|2553.76|2553.26|2552.51|2552.01|2554.14|2553.64|2552.39|2551.89|310
1747732500000|2025-05-20 09:15:00|2552.64|2552.14|2555.51|2555.01|2556.39|2555.89|2552.64|2552.14|367
1747732800000|2025-05-20 09:20:00|2555.42|2554.92|2555.67|2555.17|2556.8|2556.3|2555.3|2554.8|302
1747733100000|2025-05-20 09:25:00|2555.55|2555.05|2555.3|2554.8|2555.8|2555.3|2553.8|2553.3|266
1747733400000|2025-05-20 09:30:00|2555.45|2554.95|2554.95|2554.45|2556.07|2555.57|2554.7|2554.2|214
1747733700000|2025-05-20 09:35:00|2555.07|2554.57|2555.57|2555.07|2555.95|2555.45|2554.2|2553.7|173
1747734000000|2025-05-20 09:40:00|2555.55|2555.05|2557.18|2556.68|2557.43|2556.93|2555.43|2554.93|155
1747734300000|2025-05-20 09:45:00|2556.93|2556.43|2554.68|2554.18|2557.18|2556.68|2554.68|2554.18|230
1747734600000|2025-05-20 09:50:00|2554.71|2554.21|2556.08|2555.58|2556.08|2555.58|2554.21|2553.71|181
1747734900000|2025-05-20 09:55:00|2555.96|2555.46|2555.46|2554.96|2555.96|2555.46|2554.83|2554.33|173
1747735200000|2025-05-20 10:00:00|2555.55|2555.05|2556.55|2556.05|2556.8|2556.3|2554.8|2554.3|376
1747735500000|2025-05-20 10:05:00|2556.67|2556.17|2558.3|2557.8|2558.3|2557.8|2556.67|2556.17|259
1747735800000|2025-05-20 10:10:00|2558.06|2557.56|2557.81|2557.31|2558.18|2557.68|2557.43|2556.93|228
1747736100000|2025-05-20 10:15:00|2557.93|2557.43|2559.06|2558.56|2560.06|2559.56|2557.93|2557.43|429
1747736400000|2025-05-20 10:20:00|2558.97|2558.47|2558.22|2557.72|2559.47|2558.97|2557.72|2557.22|319
1747736700000|2025-05-20 10:25:00|2558.34|2557.84|2558.09|2557.59|2558.47|2557.97|2557.72|2557.22|256
1747737000000|2025-05-20 10:30:00|2558.35|2557.85|2558.1|2557.6|2558.48|2557.98|2557.73|2557.23|180
1747737300000|2025-05-20 10:35:00|2558.23|2557.73|2558.1|2557.6|2558.48|2557.98|2557.73|2557.23|143
1747737600000|2025-05-20 10:40:00|2558.06|2557.56|2557.94|2557.44|2558.19|2557.69|2556.69|2556.19|243
1747737900000|2025-05-20 10:45:00|2557.69|2557.19|2558.69|2558.19|2558.94|2558.44|2557.44|2556.94|204
1747738200000|2025-05-20 10:50:00|2558.59|2558.09|2561.84|2561.34|2562.09|2561.59|2558.59|2558.09|422
1747738500000|2025-05-20 10:55:00|2561.71|2561.21|2563.09|2562.59|2563.59|2563.09|2561.71|2561.21|524
1747738800000|2025-05-20 11:00:00|2562.92|2562.42|2561.42|2560.92|2563.67|2563.17|2560.79|2560.29|451
1747739100000|2025-05-20 11:05:00|2561.67|2561.17|2562.17|2561.67|2562.17|2561.67|2560.92|2560.42|208
1747739400000|2025-05-20 11:10:00|2562.49|2561.99|2560.11|2559.61|2562.74|2562.24|2559.61|2559.11|345
1747739700000|2025-05-20 11:15:00|2560.24|2559.74|2559.61|2559.11|2561.61|2561.11|2559.61|2559.11|207
1747740000000|2025-05-20 11:20:00|2559.49|2558.99|2557.49|2556.99|2559.49|2558.99|2557.49|2556.99|201
1747740300000|2025-05-20 11:25:00|2557.61|2557.11|2559.74|2559.24|2559.99|2559.49|2557.49|2556.99|252
1747740600000|2025-05-20 11:30:00|2559.73|2559.23|2562.35|2561.85|2562.73|2562.23|2559.73|2559.23|412
1747740900000|2025-05-20 11:35:00|2562.23|2561.73|2562.98|2562.48|2563.6|2563.1|2561.98|2561.48|172
1747741200000|2025-05-20 11:40:00|2562.77|2562.27|2561.77|2561.27|2563.02|2562.52|2561.27|2560.77|367
1747741500000|2025-05-20 11:45:00|2561.52|2561.02|2561.02|2560.52|2561.52|2561.02|2560.02|2559.52|238
1747741800000|2025-05-20 11:50:00|2561.43|2560.93|2560.18|2559.68|2562.18|2561.68|2560.18|2559.68|223
1747742100000|2025-05-20 11:55:00|2560.05|2559.55|2560.93|2560.43|2561.18|2560.68|2559.93|2559.43|135
1747742400000|2025-05-20 12:00:00|2561.14|2560.64|2562.14|2561.64|2562.14|2561.64|2560.64|2560.14|212
1747742700000|2025-05-20 12:05:00|2562.01|2561.51|2562.14|2561.64|2562.64|2562.14|2561.39|2560.89|110
1747743000000|2025-05-20 12:10:00|2561.66|2561.16|2562.28|2561.78|2563.16|2562.66|2561.66|2561.16|249
1747743300000|2025-05-20 12:15:00|2562.41|2561.91|2563.91|2563.41|2564.41|2563.91|2562.28|2561.78|219
1747743600000|2025-05-20 12:20:00|2563.8|2563.3|2562.8|2562.3|2564.05|2563.55|2562.55|2562.05|131
1747743900000|2025-05-20 12:25:00|2562.92|2562.42|2561.42|2560.92|2562.92|2562.42|2560.8|2560.3|305
1747744200000|2025-05-20 12:30:00|2561.76|2561.26|2560.14|2559.64|2562.26|2561.76|2560.01|2559.51|204
1747744500000|2025-05-20 12:35:00|2559.89|2559.39|2559.26|2558.76|2559.89|2559.39|2558.39|2557.89|326
1747744800000|2025-05-20 12:40:00|2559.33|2558.83|2558.46|2557.96|2559.46|2558.96|2557.96|2557.46|155
1747745100000|2025-05-20 12:45:00|2558.33|2557.83|2557.46|2556.96|2558.96|2558.46|2557.46|2556.96|298
1747745400000|2025-05-20 12:50:00|2557.71|2557.21|2558.71|2558.21|2558.83|2558.33|2557.71|2557.21|307
1747745700000|2025-05-20 12:55:00|2558.58|2558.08|2558.96|2558.46|2559.71|2559.21|2558.58|2558.08|260
1747746000000|2025-05-20 13:00:00|2558.6|2558.1|2560.47|2559.97|2560.85|2560.35|2558.47|2557.97|538
1747746300000|2025-05-20 13:05:00|2560.35|2559.85|2562.35|2561.85|2562.6|2562.1|2559.6|2559.1|522
1747746600000|2025-05-20 13:10:00|2562.17|2561.67|2562.92|2562.42|2563.42|2562.92|2562.17|2561.67|773
1747746900000|2025-05-20 13:15:00|2562.67|2562.17|2563.67|2563.17|2563.67|2563.17|2562.17|2561.67|661
1747747200000|2025-05-20 13:20:00|2563.7|2563.2|2565.95|2565.45|2565.95|2565.45|2563.7|2563.2|1718
1747747500000|2025-05-20 13:25:00|2566.2|2565.7|2567.2|2566.7|2567.7|2567.2|2565.82|2565.32|1787
1747747800000|2025-05-20 13:30:00|2566.9|2566.4|2566.65|2566.15|2569.02|2568.52|2566.4|2565.9|1303
1747748100000|2025-05-20 13:35:00|2566.52|2566.02|2564.65|2564.15|2566.65|2566.15|2563.77|2563.27|481
1747748400000|2025-05-20 13:40:00|2564.93|2564.43|2564.18|2563.68|2566.05|2565.55|2564.18|2563.68|399
1747748700000|2025-05-20 13:45:00|2564.43|2563.93|2563.43|2562.93|2565.18|2564.68|2562.18|2561.68|417
1747749000000|2025-05-20 13:50:00|2563.72|2563.22|2564.22|2563.72|2565.47|2564.97|2562.97|2562.47|504
1747749300000|2025-05-20 13:55:00|2564.47|2563.97|2562.97|2562.47|2564.72|2564.22|2562.97|2562.47|692
1747749600000|2025-05-20 14:00:00|2562.67|2562.17|2563.67|2563.17|2564.17|2563.67|2562.42|2561.92|721
1747749900000|2025-05-20 14:05:00|2563.42|2562.92|2561.92|2561.42|2565.17|2564.67|2561.67|2561.17|640
1747750200000|2025-05-20 14:10:00|2561.86|2561.36|2561.61|2561.11|2562.36|2561.86|2560.11|2559.61|702
1747750500000|2025-05-20 14:15:00|2561.36|2560.86|2563.61|2563.11|2564.36|2563.86|2561.11|2560.61|820
1747750800000|2025-05-20 14:20:00|2563.49|2562.99|2561.74|2561.24|2563.86|2563.36|2561.49|2560.99|629
1747751100000|2025-05-20 14:25:00|2561.61|2561.11|2560.74|2560.24|2561.74|2561.24|2559.74|2559.24|325
1747751400000|2025-05-20 14:30:00|2560.95|2560.45|2560.95|2560.45|2561.7|2561.2|2560.07|2559.57|339
1747751700000|2025-05-20 14:35:00|2560.82|2560.32|2560.7|2560.2|2560.95|2560.45|2558.95|2558.45|568
1747752000000|2025-05-20 14:40:00|2560.78|2560.28|2562.03|2561.53|2562.4|2561.9|2560.28|2559.78|616
1747752300000|2025-05-20 14:45:00|2562.28|2561.78|2561.53|2561.03|2563.03|2562.53|2561.53|2561.03|372
1747752600000|2025-05-20 14:50:00|2561.34|2560.84|2561.59|2561.09|2561.59|2561.09|2560.09|2559.59|387
1747752900000|2025-05-20 14:55:00|2561.46|2560.96|2560.21|2559.71|2561.84|2561.34|2560.09|2559.59|491
1747753200000|2025-05-20 15:00:00|2560.09|2559.59|2560.09|2559.59|2560.34|2559.84|2559.34|2558.84|591
1747753500000|2025-05-20 15:05:00|2560.34|2559.84|2559.59|2559.09|2560.34|2559.84|2557.59|2557.09|1179
1747753800000|2025-05-20 15:10:00|2559.71|2559.21|2562.96|2562.46|2563.08|2562.58|2559.46|2558.96|495
1747754100000|2025-05-20 15:15:00|2563.08|2562.58|2563.46|2562.96|2564.21|2563.71|2562.46|2561.96|821
1747754400000|2025-05-20 15:20:00|2563.23|2562.73|2563.45|2561.95|2563.48|2562.98|2562.35|2561.85|1385
1747754700000|2025-05-20 15:25:00|2563.04|2561.54|2563.47|2561.97|2563.9|2562.4|2563.03|2561.53|621
1747755000000|2025-05-20 15:30:00|2563.45|2561.95|2563.43|2562.03|2564.05|2562.65|2562.43|2561.03|278
1747755300000|2025-05-20 15:35:00|2563.3|2561.9|2565.43|2564.03|2565.43|2564.03|2563.3|2561.9|114
1747755600000|2025-05-20 15:40:00|2565.05|2563.65|2565.05|2563.65|2565.68|2564.28|2564.68|2563.28|53
1747755900000|2025-05-20 15:45:00|2564.93|2563.53|2565.18|2563.78|2565.43|2564.03|2564.43|2563.03|60
1747756200000|2025-05-20 15:50:00|2565.3|2563.9|2565.93|2564.53|2566.05|2564.65|2565.3|2563.9|39
1747756500000|2025-05-20 15:55:00|2566.05|2564.65|2566.73|2565.23|2567.68|2566.28|2565.93|2564.53|16
1747756800000|2025-05-20 16:00:00|2566.74|2565.24|2565.89|2564.39|2566.95|2565.45|2565.88|2564.38|0
1747757100000|2025-05-20 16:05:00|2565.9|2564.4|2564.63|2563.13|2565.9|2564.4|2564.41|2562.91|0
1747757400000|2025-05-20 16:10:00|2565.04|2563.54|2564.62|2563.12|2565.04|2563.54|2563.76|2562.26|0
1747757700000|2025-05-20 16:15:00|2564.61|2563.11|2565.02|2563.52|2565.04|2563.54|2564.18|2562.68|0
1747758000000|2025-05-20 16:20:00|2565.03|2563.53|2565.01|2563.51|2565.46|2563.96|2564.6|2563.1|0
1747758300000|2025-05-20 16:25:00|2565|2563.5|2565.27|2563.77|2565.47|2563.97|2564.58|2563.08|0
1747758600000|2025-05-20 16:30:00|2565.26|2563.76|2565.68|2564.18|2566.11|2564.61|2565.26|2563.76|0
1747758900000|2025-05-20 16:35:00|2565.69|2564.19|2566.96|2565.46|2566.97|2565.47|2565.69|2564.19|0
1747759200000|2025-05-20 16:40:00|2566.97|2565.47|2568.19|2566.69|2568.2|2566.7|2566.93|2565.43|0
1747759500000|2025-05-20 16:45:00|2568.2|2566.7|2567.78|2566.28|2568.21|2566.71|2567.36|2565.86|0
1747759800000|2025-05-20 16:50:00|2567.77|2566.27|2567.78|2566.28|2568.2|2566.7|2567.35|2565.85|0
1747760100000|2025-05-20 16:55:00|2567.79|2566.29|2568.19|2566.69|2568.22|2566.72|2567.79|2566.29|0
1747760400000|2025-05-20 17:00:00|2568.2|2566.7|2568.64|2567.14|2569.05|2567.55|2567.77|2566.27|0
1747760700000|2025-05-20 17:05:00|2568.65|2567.15|2569.05|2567.55|2569.06|2567.56|2568.63|2567.13|0
1747761000000|2025-05-20 17:10:00|2569.06|2567.56|2569.07|2567.57|2569.48|2567.98|2568.22|2566.72|0
1747761300000|2025-05-20 17:15:00|2569.06|2567.56|2568.22|2566.72|2569.47|2567.97|2568.21|2566.71|0
1747761600000|2025-05-20 17:20:00|2568.21|2566.71|2567.38|2565.88|2568.21|2566.71|2566.96|2565.46|0
1747761900000|2025-05-20 17:25:00|2567.37|2565.87|2567.16|2565.66|2567.83|2566.33|2567.15|2565.65|0
1747762200000|2025-05-20 17:30:00|2567.57|2566.07|2566.28|2564.78|2567.98|2566.48|2566.27|2564.77|0
1747762500000|2025-05-20 17:35:00|2566.27|2564.77|2566.28|2564.78|2566.71|2565.21|2565.86|2564.36|0
1747762800000|2025-05-20 17:40:00|2566.27|2564.77|2566.7|2565.2|2566.72|2565.22|2566.27|2564.77|0
1747763100000|2025-05-20 17:45:00|2566.69|2565.19|2565.84|2564.34|2566.7|2565.2|2565.84|2564.34|0
1747763400000|2025-05-20 17:50:00|2565.85|2564.35|2566.28|2564.78|2566.29|2564.79|2565.4|2563.9|0
1747763700000|2025-05-20 17:55:00|2566.29|2564.79|2566.28|2564.78|2566.29|2564.79|2565.85|2564.35|0
1747764000000|2025-05-20 18:00:00|2565.87|2564.37|2566.29|2564.79|2566.3|2564.8|2565.85|2564.35|0
1747764300000|2025-05-20 18:05:00|2566.3|2564.8|2566.28|2564.78|2566.3|2564.8|2565.86|2564.36|0
1747764600000|2025-05-20 18:10:00|2566.07|2564.57|2566.28|2564.78|2566.7|2565.2|2566.07|2564.57|0
1747764900000|2025-05-20 18:15:00|2566.29|2564.79|2565.42|2563.92|2566.29|2564.79|2564.98|2563.48|0
1747765200000|2025-05-20 18:20:00|2565.41|2563.91|2563.69|2562.19|2565.41|2563.91|2562.61|2561.11|0
1747765500000|2025-05-20 18:25:00|2563.68|2562.18|2561.54|2560.04|2564.14|2562.64|2561.11|2559.61|0
1747765800000|2025-05-20 18:30:00|2561.53|2560.03|2562.38|2560.88|2562.39|2560.89|2561.52|2560.02|0
1747766100000|2025-05-20 18:35:00|2562.39|2560.89|2564.07|2562.57|2564.09|2562.59|2562.38|2560.88|0
1747766400000|2025-05-20 18:40:00|2564.06|2562.56|2562.79|2561.29|2564.08|2562.58|2562.35|2560.85|0
1747766700000|2025-05-20 18:45:00|2562.8|2561.3|2562.74|2561.24|2563.22|2561.72|2562.35|2560.85|0
1747767000000|2025-05-20 18:50:00|2562.75|2561.25|2562.73|2561.23|2563.18|2561.68|2562.3|2560.8|0
1747767300000|2025-05-20 18:55:00|2562.74|2561.24|2563.55|2562.05|2563.98|2562.48|2562.73|2561.23|0
1747767600000|2025-05-20 19:00:00|2563.54|2562.04|2560.55|2559.05|2563.55|2562.05|2560.54|2559.04|0
1747767900000|2025-05-20 19:05:00|2560.56|2559.06|2562.28|2560.78|2562.7|2561.2|2560.12|2558.62|0
1747768200000|2025-05-20 19:10:00|2562.29|2560.79|2563.14|2561.64|2563.55|2562.05|2562.26|2560.76|0
1747768500000|2025-05-20 19:15:00|2563.13|2561.63|2562.96|2561.46|2563.14|2561.64|2562.09|2560.59|0
1747768800000|2025-05-20 19:20:00|2562.97|2561.47|2563.8|2562.3|2563.81|2562.31|2562.96|2561.46|0
1747769100000|2025-05-20 19:25:00|2563.79|2562.29|2563.59|2562.09|2564.44|2562.94|2563.38|2561.88|0
1747769400000|2025-05-20 19:30:00|2563.6|2562.1|2565.3|2563.8|2565.73|2564.23|2563.6|2562.1|0
1747769700000|2025-05-20 19:35:00|2565.31|2563.81|2565.73|2564.23|2566.14|2564.64|2564.88|2563.38|0
1747770000000|2025-05-20 19:40:00|2565.94|2564.44|2564.86|2563.36|2566.15|2564.65|2564.85|2563.35|0
1747770300000|2025-05-20 19:45:00|2564.87|2563.37|2564.45|2562.95|2565.31|2563.81|2564.43|2562.93|0
1747770600000|2025-05-20 19:50:00|2564.04|2562.54|2565.76|2564.26|2566.19|2564.69|2563.6|2562.1|0
1747770900000|2025-05-20 19:55:00|2565.75|2564.25|2566.22|2564.72|2566.24|2564.74|2564.94|2563.44|0
1747771200000|2025-05-20 20:00:00|2566.39|2564.89|2564.46|2562.96|2566.52|2565.02|2564.38|2562.88|0
1747771500000|2025-05-20 20:05:00|2564.55|2563.05|2564.12|2562.62|2565.23|2563.73|2563.91|2562.41|0
1747771800000|2025-05-20 20:10:00|2564.13|2562.63|2564.08|2562.58|2564.59|2563.09|2563.82|2562.32|0
1747772100000|2025-05-20 20:15:00|2563.99|2562.49|2565.01|2563.51|2565.06|2563.56|2563.99|2562.49|0
1747772400000|2025-05-20 20:20:00|2564.93|2563.43|2565.61|2564.11|2565.61|2564.11|2564.93|2563.43|0
1747772700000|2025-05-20 20:25:00|2565.52|2564.02|2565.7|2564.2|2565.96|2564.46|2565.48|2563.98|0
1747773000000|2025-05-20 20:30:00|2565.62|2564.12|2565.53|2564.03|2565.62|2564.12|2565.32|2563.82|0
1747773300000|2025-05-20 20:35:00|2565.49|2563.99|2565.15|2563.65|2565.7|2564.2|2565.15|2563.65|0
1747773600000|2025-05-20 20:40:00|2565.24|2563.74|2565.02|2563.52|2565.41|2563.91|2564.94|2563.44|0
1747773900000|2025-05-20 20:45:00|2564.94|2563.44|2564.77|2563.27|2565.07|2563.57|2564.6|2563.1|0
1747774200000|2025-05-20 20:50:00|2564.68|2563.18|2564.39|2562.89|2564.85|2563.35|2564.13|2562.63|0
1747774500000|2025-05-20 20:55:00|2564.38|2562.88|2564.6|2563.1|2565.07|2563.57|2564.3|2562.8|0
1747774800000|2025-05-20 21:00:00|2564.61|2563.11|2565.03|2563.53|2565.07|2563.57|2564.61|2563.11|0
1747775100000|2025-05-20 21:05:00|2565.04|2563.54|2565.03|2563.53|2565.33|2563.83|2564.9|2563.4|0
1747775400000|2025-05-20 21:10:00|2564.99|2563.49|2564.9|2563.4|2565.03|2563.53|2564.69|2563.19|0
1747775700000|2025-05-20 21:15:00|2564.78|2563.28|2564.56|2563.06|2564.78|2563.28|2564.52|2563.02|0
1747776000000|2025-05-20 21:20:00|2564.57|2563.07|2564.56|2563.06|2564.73|2563.23|2564.44|2562.94|0
1747776300000|2025-05-20 21:25:00|2564.57|2563.07|2564.58|2563.08|2564.67|2563.17|2564.45|2562.95|0
1747776600000|2025-05-20 21:30:00|2564.59|2563.09|2564.67|2563.17|2564.8|2563.3|2564.58|2563.08|0
1747776900000|2025-05-20 21:35:00|2564.62|2563.12|2564.67|2563.17|2564.67|2563.17|2564.62|2563.12|0
1747777200000|2025-05-20 21:40:00|2564.71|2563.21|2564.5|2563|2564.79|2563.29|2564.5|2563|0
1747777500000|2025-05-20 21:45:00|2564.54|2563.04|2564.71|2563.21|2564.71|2563.21|2564.5|2563|0
1747777800000|2025-05-20 21:50:00|2564.67|2563.17|2564.71|2563.21|2564.88|2563.38|2564.67|2563.17|0
1747778100000|2025-05-20 21:55:00|2564.67|2563.17|2564.58|2563.08|2564.67|2563.17|2564.58|2563.08|0
1747778400000|2025-05-20 22:00:00|2564.57|2563.07|2564.11|2562.61|2564.62|2563.12|2563.77|2562.27|0
1747778700000|2025-05-20 22:05:00|2564.12|2562.62|2560.08|2558.58|2564.16|2562.66|2559.99|2558.49|0
1747779000000|2025-05-20 22:10:00|2560.04|2558.54|2560.01|2558.51|2561.35|2559.85|2559.19|2557.69|0
1747779300000|2025-05-20 22:15:00|2559.96|2558.46|2562.38|2560.88|2562.68|2561.18|2559.62|2558.12|0
1747779600000|2025-05-20 22:20:00|2562.39|2560.89|2562.64|2561.14|2563.1|2561.6|2562.38|2560.88|0
1747779900000|2025-05-20 22:25:00|2562.68|2561.18|2562.47|2560.97|2562.93|2561.43|2561.83|2560.33|0
1747780200000|2025-05-20 22:30:00|2562.46|2560.96|2563.75|2562.25|2564.14|2562.64|2562.34|2560.84|0
1747780500000|2025-05-20 22:35:00|2563.74|2562.24|2563.63|2562.13|2564.01|2562.51|2563.37|2561.87|0
1747780800000|2025-05-20 22:40:00|2563.58|2562.08|2563.67|2562.17|2563.8|2562.3|2562.91|2561.41|0
1747781100000|2025-05-20 22:45:00|2563.58|2562.08|2563.2|2561.7|2563.58|2562.08|2562.9|2561.4|0
1747781400000|2025-05-20 22:50:00|2563.12|2561.62|2563.2|2561.7|2563.54|2562.04|2562.73|2561.23|0
1747781700000|2025-05-20 22:55:00|2563.29|2561.79|2563.88|2562.38|2564.05|2562.55|2563.29|2561.79|0
1747782000000|2025-05-20 23:00:00|2563.89|2562.39|2564.62|2563.12|2565.28|2563.78|2563.67|2562.17|0
1747782300000|2025-05-20 23:05:00|2564.58|2563.08|2564.83|2563.33|2564.96|2563.46|2564.58|2563.08|0
1747782600000|2025-05-20 23:10:00|2564.75|2563.25|2564.83|2563.33|2565.13|2563.63|2564.75|2563.25|0
1747782900000|2025-05-20 23:15:00|2564.79|2563.29|2564.62|2563.12|2564.96|2563.46|2564.58|2563.08|0
1747783200000|2025-05-20 23:20:00|2564.58|2563.08|2564.49|2562.99|2564.96|2563.46|2564.49|2562.99|0
1747783500000|2025-05-20 23:25:00|2564.36|2562.86|2564.62|2563.12|2564.66|2563.16|2564.32|2562.82|0
1747783800000|2025-05-20 23:30:00|2564.58|2563.08|2564.41|2562.91|2564.66|2563.16|2564.36|2562.86|0
1747784100000|2025-05-20 23:35:00|2564.4|2562.9|2564.19|2562.69|2564.75|2563.25|2563.98|2562.48|0
1747784400000|2025-05-20 23:40:00|2564.15|2562.65|2563.21|2561.71|2564.19|2562.69|2563.03|2561.53|0
1747784700000|2025-05-20 23:45:00|2563.2|2561.7|2563.37|2561.87|2563.59|2562.09|2563.08|2561.58|0
1747785000000|2025-05-20 23:50:00|2563.33|2561.83|2564.42|2562.92|2564.51|2563.01|2563.33|2561.83|0
1747785300000|2025-05-20 23:55:00|2564.34|2562.84|2565.19|2563.69|2565.19|2563.69|2564.34|2562.84|0
1747785600000|2025-05-21 00:00:00|2565.18|2563.68|2565.46|2563.96|2565.8|2564.3|2564.89|2563.39|0
1747785900000|2025-05-21 00:05:00|2565.45|2563.95|2564.11|2562.61|2565.45|2563.95|2563.97|2562.47|0
1747786200000|2025-05-21 00:10:00|2564.07|2562.57|2564.93|2563.43|2565.02|2563.52|2564.07|2562.57|0
1747786500000|2025-05-21 00:15:00|2564.89|2563.39|2563.6|2562.1|2565.19|2563.69|2563.6|2562.1|0
1747786800000|2025-05-21 00:20:00|2563.61|2562.11|2564.9|2563.4|2564.9|2563.4|2563.19|2561.69|0
1747787100000|2025-05-21 00:25:00|2564.91|2563.41|2565.74|2564.24|2565.75|2564.25|2564.9|2563.4|0
1747787400000|2025-05-21 00:30:00|2565.75|2564.25|2565.32|2563.82|2565.75|2564.25|2565.31|2563.81|0
1747787700000|2025-05-21 00:35:00|2565.31|2563.81|2565.74|2564.24|2565.74|2564.24|2565.31|2563.81|0
1747788000000|2025-05-21 00:40:00|2565.73|2564.23|2565.31|2563.81|2565.75|2564.25|2564.89|2563.39|0
1747788300000|2025-05-21 00:45:00|2565.32|2563.82|2565.32|2563.82|2565.74|2564.24|2565.32|2563.82|0
1747788600000|2025-05-21 00:50:00|2564.91|2563.41|2565.3|2563.8|2565.32|2563.82|2564.47|2562.97|0
1747788900000|2025-05-21 00:55:00|2565.31|2563.81|2564.88|2563.38|2565.31|2563.81|2564.87|2563.37|0
1747789200000|2025-05-21 01:00:00|2564.87|2563.37|2565.29|2563.79|2565.3|2563.8|2563.81|2562.31|0
1747789500000|2025-05-21 01:05:00|2565.3|2563.8|2565.3|2563.8|2565.72|2564.22|2565.29|2563.79|0
1747789800000|2025-05-21 01:10:00|2565.29|2563.79|2565.7|2564.2|2566.13|2564.63|2565.09|2563.59|0
1747790100000|2025-05-21 01:15:00|2565.49|2563.99|2564.85|2563.35|2565.5|2564|2564.85|2563.35|0
1747790400000|2025-05-21 01:20:00|2564.86|2563.36|2564|2562.5|2565.06|2563.56|2564|2562.5|0
1747790700000|2025-05-21 01:25:00|2564.01|2562.51|2564.41|2562.91|2564.42|2562.92|2563.59|2562.09|0
1747791000000|2025-05-21 01:30:00|2564.2|2562.7|2564.39|2562.89|2564.41|2562.91|2563.55|2562.05|0
1747791300000|2025-05-21 01:35:00|2564.38|2562.88|2565.22|2563.72|2565.22|2563.72|2563.97|2562.47|0
1747791600000|2025-05-21 01:40:00|2565.23|2563.73|2566.07|2564.57|2566.07|2564.57|2565.22|2563.72|0
1747791900000|2025-05-21 01:45:00|2565.66|2564.16|2566.07|2564.57|2566.08|2564.58|2565.65|2564.15|0
1747792200000|2025-05-21 01:50:00|2566.06|2564.56|2565.65|2564.15|2566.06|2564.56|2565.64|2564.14|0
1747792500000|2025-05-21 01:55:00|2565.86|2564.36|2565.23|2563.73|2565.86|2564.36|2565.22|2563.72|0
1747792800000|2025-05-21 02:00:00|2565.22|2563.72|2564.82|2563.32|2565.23|2563.73|2564.81|2563.31|0
1747793100000|2025-05-21 02:05:00|2564.83|2563.33|2564.2|2562.7|2564.83|2563.33|2563.57|2562.07|0
1747793400000|2025-05-21 02:10:00|2564.4|2562.9|2564.4|2562.9|2564.4|2562.9|2563.57|2562.07|0
1747793700000|2025-05-21 02:15:00|2564.19|2562.69|2563.53|2562.03|2564.4|2562.9|2563.13|2561.63|0
1747794000000|2025-05-21 02:20:00|2563.54|2562.04|2563.13|2561.63|2563.96|2562.46|2563.12|2561.62|0
1747794300000|2025-05-21 02:25:00|2562.72|2561.22|2563.12|2561.62|2563.55|2562.05|2562.71|2561.21|0
1747794600000|2025-05-21 02:30:00|2563.1|2561.6|2563.97|2562.47|2564.38|2562.88|2562.48|2560.98|0
1747794900000|2025-05-21 02:35:00|2563.96|2562.46|2563.96|2562.46|2563.97|2562.47|2563.96|2562.46|0
1747795200000|2025-05-21 02:40:00|2563.97|2562.47|2563.52|2562.02|2564.17|2562.67|2563.52|2562.02|0
1747795500000|2025-05-21 02:45:00|2563.53|2562.03|2563.92|2562.42|2563.94|2562.44|2563.5|2562|0
1747795800000|2025-05-21 02:50:00|2563.91|2562.41|2563.91|2562.41|2563.92|2562.42|2563.91|2562.41|0
1747796100000|2025-05-21 02:55:00|2563.92|2562.42|2563.9|2562.4|2563.92|2562.42|2563.49|2561.99|0
1747796400000|2025-05-21 03:00:00|2563.91|2562.41|2563.92|2562.42|2564.13|2562.63|2563.7|2562.2|0
1747796700000|2025-05-21 03:05:00|2564.13|2562.63|2564.75|2563.25|2564.76|2563.26|2563.92|2562.42|0
1747797000000|2025-05-21 03:10:00|2564.76|2563.26|2564.75|2563.25|2564.76|2563.26|2564.75|2563.25|0
1747797300000|2025-05-21 03:15:00|2564.55|2563.05|2563.68|2562.18|2564.55|2563.05|2563.48|2561.98|0
1747797600000|2025-05-21 03:20:00|2563.48|2561.98|2563.89|2562.39|2563.9|2562.4|2563.47|2561.97|0
1747797900000|2025-05-21 03:25:00|2563.88|2562.38|2563.88|2562.38|2563.89|2562.39|2563.88|2562.38|0
1747798200000|2025-05-21 03:30:00|2563.67|2562.17|2563.89|2562.39|2564.31|2562.81|2563.47|2561.97|0
1747798500000|2025-05-21 03:35:00|2563.88|2562.38|2563.68|2562.18|2563.89|2562.39|2563.68|2562.18|0
1747798800000|2025-05-21 03:40:00|2563.69|2562.19|2563.89|2562.39|2563.89|2562.39|2562.64|2561.14|0
1747799100000|2025-05-21 03:45:00|2563.9|2562.4|2563.91|2562.41|2564.74|2563.24|2563.51|2562.01|0
1747799400000|2025-05-21 03:50:00|2563.92|2562.42|2563.92|2562.42|2564.33|2562.83|2563.91|2562.41|0
1747799700000|2025-05-21 03:55:00|2563.91|2562.41|2563.49|2561.99|2563.91|2562.41|2563.49|2561.99|0
1747800000000|2025-05-21 04:00:00|2563.48|2561.98|2563.48|2561.98|2563.9|2562.4|2563.07|2561.57|0
1747800300000|2025-05-21 04:05:00|2563.07|2561.57|2563.48|2561.98|2563.48|2561.98|2563.06|2561.56|0
1747800600000|2025-05-21 04:10:00|2563.47|2561.97|2563.06|2561.56|2563.9|2562.4|2563.06|2561.56|0
1747800900000|2025-05-21 04:15:00|2563.07|2561.57|2563.47|2561.97|2563.89|2562.39|2563.06|2561.56|0
1747801200000|2025-05-21 04:20:00|2563.48|2561.98|2563.04|2561.54|2563.89|2562.39|2563.04|2561.54|0
1747801500000|2025-05-21 04:25:00|2562.63|2561.13|2562.62|2561.12|2563.25|2561.75|2562.62|2561.12|0
1747801800000|2025-05-21 04:30:00|2562.21|2560.71|2563.05|2561.55|2563.46|2561.96|2562.2|2560.7|0
1747802100000|2025-05-21 04:35:00|2563.04|2561.54|2562.63|2561.13|2563.04|2561.54|2562.42|2560.92|0
1747802400000|2025-05-21 04:40:00|2562.42|2560.92|2561.79|2560.29|2562.42|2560.92|2561.79|2560.29|0
1747802700000|2025-05-21 04:45:00|2561.38|2559.88|2562|2560.5|2562.21|2560.71|2561.37|2559.87|0
1747803000000|2025-05-21 04:50:00|2561.79|2560.29|2561.8|2560.3|2562|2560.5|2561.17|2559.67|0
1747803300000|2025-05-21 04:55:00|2561.59|2560.09|2561.8|2560.3|2561.8|2560.3|2561.38|2559.88|0
1747803600000|2025-05-21 05:00:00|2561.39|2559.89|2563.04|2561.54|2563.05|2561.55|2561.39|2559.89|0
1747803900000|2025-05-21 05:05:00|2563.45|2561.95|2563.48|2561.98|2564.3|2562.8|2563.05|2561.55|0
1747804200000|2025-05-21 05:10:00|2563.49|2561.99|2563.48|2561.98|2563.9|2562.4|2563.07|2561.57|0
1747804500000|2025-05-21 05:15:00|2563.49|2561.99|2563.91|2562.41|2563.91|2562.41|2563.49|2561.99|0
1747804800000|2025-05-21 05:20:00|2563.9|2562.4|2563.5|2562|2564.32|2562.82|2563.29|2561.79|0
1747805100000|2025-05-21 05:25:00|2563.49|2561.99|2563.07|2561.57|2563.5|2562|2562.65|2561.15|0
1747805400000|2025-05-21 05:30:00|2563.06|2561.56|2562.49|2560.99|2563.06|2561.56|2562.27|2560.77|0
1747805700000|2025-05-21 05:35:00|2562.7|2561.2|2562.89|2561.39|2562.9|2561.4|2562.07|2560.57|0
1747806000000|2025-05-21 05:40:00|2562.48|2560.98|2562.04|2560.54|2562.48|2560.98|2562.04|2560.54|0
1747806300000|2025-05-21 05:45:00|2561.93|2560.43|2560.68|2559.18|2561.93|2560.43|2560.67|2559.17|0
1747806600000|2025-05-21 05:50:00|2560.48|2558.98|2560.68|2559.18|2561.29|2559.79|2560.26|2558.76|0
1747806900000|2025-05-21 05:55:00|2560.67|2559.17|2560.66|2559.16|2561.5|2560|2560.65|2559.15|0
1747807200000|2025-05-21 06:00:00|2560.25|2558.75|2558.81|2557.31|2560.25|2558.75|2558.4|2556.9|0
1747807500000|2025-05-21 06:05:00|2558.8|2557.3|2558.38|2556.88|2559.22|2557.72|2557.96|2556.46|0
1747807800000|2025-05-21 06:10:00|2558.37|2556.87|2558.32|2556.82|2559.61|2558.11|2557.9|2556.4|0
1747808100000|2025-05-21 06:15:00|2557.91|2556.41|2557.52|2556.02|2557.92|2556.42|2556.66|2555.16|0
1747808400000|2025-05-21 06:20:00|2557.93|2556.43|2557.55|2556.05|2558.39|2556.89|2557.13|2555.63|0
1747808700000|2025-05-21 06:25:00|2557.56|2556.06|2556.3|2554.8|2557.56|2556.06|2556.28|2554.78|0
1747809000000|2025-05-21 06:30:00|2555.89|2554.39|2552.58|2551.18|2556.36|2554.86|2552.58|2551.18|8
1747809300000|2025-05-21 06:35:00|2552.83|2551.43|2550.2|2548.8|2552.83|2551.43|2549.33|2547.93|15
1747809600000|2025-05-21 06:40:00|2549.95|2548.55|2550.45|2549.05|2550.7|2549.3|2548.95|2547.55|8
1747809900000|2025-05-21 06:45:00|2550.7|2549.3|2549.58|2548.18|2550.7|2549.3|2549.33|2547.93|26
1747810200000|2025-05-21 06:50:00|2549.7|2548.3|2549.33|2547.93|2550.2|2548.8|2549.33|2547.93|21
1747810500000|2025-05-21 06:55:00|2549.75|2548.25|2548.52|2547.02|2549.75|2548.25|2548.31|2546.81|0
1747810800000|2025-05-21 07:00:00|2548.51|2547.01|2548.63|2548.13|2551.38|2550.88|2544.25|2543.75|1798
1747811100000|2025-05-21 07:05:00|2548.38|2547.88|2548.63|2548.13|2549.5|2549|2547.38|2546.88|624
1747811400000|2025-05-21 07:10:00|2548.75|2548.25|2549.13|2548.63|2550.63|2550.13|2547.13|2546.63|993
1747811700000|2025-05-21 07:15:00|2549|2548.5|2548.13|2547.63|2549|2548.5|2546.13|2545.63|973
1747812000000|2025-05-21 07:20:00|2548.32|2547.82|2545.44|2544.94|2548.44|2547.94|2543.57|2543.07|794
1747812300000|2025-05-21 07:25:00|2545.57|2545.07|2544.57|2544.07|2546.07|2545.57|2544.07|2543.57|390
1747812600000|2025-05-21 07:30:00|2544.93|2544.43|2545.55|2545.05|2546.68|2546.18|2543.93|2543.43|648
1747812900000|2025-05-21 07:35:00|2545.68|2545.18|2544.93|2544.43|2547.68|2547.18|2544.43|2543.93|487
1747813200000|2025-05-21 07:40:00|2545.02|2544.52|2544.64|2544.14|2545.27|2544.77|2543.02|2542.52|459
1747813500000|2025-05-21 07:45:00|2544.52|2544.02|2543.77|2543.27|2544.64|2544.14|2542.52|2542.02|325
1747813800000|2025-05-21 07:50:00|2543.55|2543.05|2543.67|2543.17|2544.3|2543.8|2542.67|2542.17|243
1747814100000|2025-05-21 07:55:00|2543.8|2543.3|2542.3|2541.8|2544.55|2544.05|2542.3|2541.8|338
1747814400000|2025-05-21 08:00:00|2542.47|2541.97|2542.84|2542.34|2544.47|2543.97|2541.72|2541.22|485
1747814700000|2025-05-21 08:05:00|2542.72|2542.22|2541.47|2540.97|2543.84|2543.34|2540.97|2540.47|395
1747815000000|2025-05-21 08:10:00|2541.38|2540.88|2539.13|2538.63|2541.63|2541.13|2539.13|2538.63|499
1747815300000|2025-05-21 08:15:00|2539.25|2538.75|2539.88|2539.38|2540.25|2539.75|2537.63|2537.13|387
1747815600000|2025-05-21 08:20:00|2539.71|2539.21|2537.96|2537.46|2539.96|2539.46|2536.83|2536.33|258
1747815900000|2025-05-21 08:25:00|2538.21|2537.71|2538.46|2537.96|2538.96|2538.46|2536.71|2536.21|342
1747816200000|2025-05-21 08:30:00|2538.63|2538.13|2537.63|2537.13|2540.38|2539.88|2537.38|2536.88|291
1747816500000|2025-05-21 08:35:00|2537.5|2537|2535|2534.5|2537.63|2537.13|2534.13|2533.63|573
1747816800000|2025-05-21 08:40:00|2534.98|2534.48|2536.86|2536.36|2537.23|2536.73|2534.98|2534.48|334
1747817100000|2025-05-21 08:45:00|2536.73|2536.23|2534.23|2533.73|2536.86|2536.36|2533.61|2533.11|515
1747817400000|2025-05-21 08:50:00|2534.43|2533.93|2533.81|2533.31|2534.43|2533.93|2532.81|2532.31|377
1747817700000|2025-05-21 08:55:00|2533.68|2533.18|2534.81|2534.31|2534.81|2534.31|2533.06|2532.56|306
1747818000000|2025-05-21 09:00:00|2534.77|2534.27|2533.52|2533.02|2535.64|2535.14|2532.27|2531.77|446
1747818300000|2025-05-21 09:05:00|2533.27|2532.77|2534.64|2534.14|2535.27|2534.77|2532.39|2531.89|388
1747818600000|2025-05-21 09:10:00|2534.7|2534.2|2535.58|2535.08|2535.83|2535.33|2533.45|2532.95|232
1747818900000|2025-05-21 09:15:00|2535.83|2535.33|2535.33|2534.83|2536.58|2536.08|2535.33|2534.83|408
1747819200000|2025-05-21 09:20:00|2535.38|2534.88|2534|2533.5|2535.63|2535.13|2533.63|2533.13|284
1747819500000|2025-05-21 09:25:00|2534.13|2533.63|2532.88|2532.38|2534.88|2534.38|2532.88|2532.38|218
1747819800000|2025-05-21 09:30:00|2532.96|2532.46|2532.33|2531.83|2532.96|2532.46|2530.46|2529.96|395
1747820100000|2025-05-21 09:35:00|2532.21|2531.71|2532.71|2532.21|2533.21|2532.71|2531.33|2530.83|316
1747820400000|2025-05-21 09:40:00|2532.5|2532|2531.25|2530.75|2532.75|2532.25|2530|2529.5|281
1747820700000|2025-05-21 09:45:00|2531|2530.5|2530.75|2530.25|2531.75|2531.25|2530.25|2529.75|183
1747821000000|2025-05-21 09:50:00|2530.74|2530.24|2529.99|2529.49|2530.74|2530.24|2529.11|2528.61|236
1747821300000|2025-05-21 09:55:00|2529.86|2529.36|2528.74|2528.24|2529.99|2529.49|2527.99|2527.49|233
1747821600000|2025-05-21 10:00:00|2529|2528.5|2526|2525.5|2529.25|2528.75|2526|2525.5|454
1747821900000|2025-05-21 10:05:00|2526.25|2525.75|2527|2526.5|2527|2526.5|2525|2524.5|591
1747822200000|2025-05-21 10:10:00|2527.06|2526.56|2526.68|2526.18|2527.31|2526.81|2525.56|2525.06|298
1747822500000|2025-05-21 10:15:00|2526.81|2526.31|2523.93|2523.43|2527.43|2526.93|2523.93|2523.43|407
1747822800000|2025-05-21 10:20:00|2523.86|2523.36|2522.49|2521.99|2523.99|2523.49|2521.99|2521.49|632
1747823100000|2025-05-21 10:25:00|2522.36|2521.86|2523.24|2522.74|2524.49|2523.99|2522.36|2521.86|349
1747823400000|2025-05-21 10:30:00|2523.3|2522.8|2524.3|2523.8|2525.3|2524.8|2523.3|2522.8|366
1747823700000|2025-05-21 10:35:00|2524.17|2523.67|2524.42|2523.92|2525.17|2524.67|2523.55|2523.05|328
1747824000000|2025-05-21 10:40:00|2524.33|2523.83|2525.96|2525.46|2526.21|2525.71|2524.21|2523.71|367
1747824300000|2025-05-21 10:45:00|2525.71|2525.21|2526.21|2525.71|2526.96|2526.46|2525.46|2524.96|441
1747824600000|2025-05-21 10:50:00|2526.07|2525.57|2527.44|2526.94|2528.57|2528.07|2526.07|2525.57|242
1747824900000|2025-05-21 10:55:00|2527.57|2527.07|2529.57|2529.07|2530.19|2529.69|2527.57|2527.07|161
1747825200000|2025-05-21 11:00:00|2529.45|2528.95|2530.45|2529.95|2530.7|2530.2|2529.2|2528.7|269
1747825500000|2025-05-21 11:05:00|2530.57|2530.07|2530.07|2529.57|2530.95|2530.45|2529.57|2529.07|493
1747825800000|2025-05-21 11:10:00|2530.29|2529.79|2532.29|2531.79|2532.42|2531.92|2530.17|2529.67|500
1747826100000|2025-05-21 11:15:00|2532.42|2531.92|2532.92|2532.42|2533.42|2532.92|2532.17|2531.67|277
1747826400000|2025-05-21 11:20:00|2533|2532.5|2533.5|2533|2534.62|2534.12|2533|2532.5|286
1747826700000|2025-05-21 11:25:00|2533.62|2533.12|2534.5|2534|2535.25|2534.75|2533|2532.5|469
1747827000000|2025-05-21 11:30:00|2534.42|2533.92|2534.17|2533.67|2535.79|2535.29|2533.79|2533.29|330
1747827300000|2025-05-21 11:35:00|2534.29|2533.79|2534.42|2533.92|2535.17|2534.67|2534.04|2533.54|1230
1747827600000|2025-05-21 11:40:00|2534.29|2533.79|2534.92|2534.42|2535.17|2534.67|2533.67|2533.17|162
1747827900000|2025-05-21 11:45:00|2535.04|2534.54|2533.92|2533.42|2535.17|2534.67|2533.54|2533.04|239
1747828200000|2025-05-21 11:50:00|2533.98|2533.48|2534.23|2533.73|2534.98|2534.48|2533.73|2533.23|210
1747828500000|2025-05-21 11:55:00|2534.48|2533.98|2534.35|2533.85|2535.85|2535.35|2533.98|2533.48|258
1747828800000|2025-05-21 12:00:00|2534.43|2533.93|2534.06|2533.56|2534.81|2534.31|2533.06|2532.56|306
1747829100000|2025-05-21 12:05:00|2534.31|2533.81|2533.06|2532.56|2534.56|2534.06|2532.06|2531.56|253
1747829400000|2025-05-21 12:10:00|2533.23|2532.73|2534.1|2533.6|2534.23|2533.73|2532.73|2532.23|170
1747829700000|2025-05-21 12:15:00|2534.23|2533.73|2533.98|2533.48|2534.48|2533.98|2533.48|2532.98|278
1747830000000|2025-05-21 12:20:00|2533.68|2533.18|2535.93|2535.43|2536.05|2535.55|2533.43|2532.93|291
1747830300000|2025-05-21 12:25:00|2536.05|2535.55|2536.43|2535.93|2537.43|2536.93|2535.68|2535.18|391
1747830600000|2025-05-21 12:30:00|2536.25|2535.75|2536.75|2536.25|2536.75|2536.25|2534.5|2534|245
1747830900000|2025-05-21 12:35:00|2536.87|2536.37|2536.5|2536|2537.25|2536.75|2536.25|2535.75|151
1747831200000|2025-05-21 12:40:00|2536.6|2536.1|2536.35|2535.85|2536.6|2536.1|2535.1|2534.6|185
1747831500000|2025-05-21 12:45:00|2536.47|2535.97|2536.1|2535.6|2537.1|2536.6|2535.35|2534.85|261
1747831800000|2025-05-21 12:50:00|2536.31|2535.81|2538.43|2537.93|2538.43|2537.93|2536.06|2535.56|291
1747832100000|2025-05-21 12:55:00|2538.56|2538.06|2537.93|2537.43|2539.56|2539.06|2537.81|2537.31|219
1747832400000|2025-05-21 13:00:00|2537.9|2537.4|2538.78|2538.28|2538.78|2538.28|2536.78|2536.28|379
1747832700000|2025-05-21 13:05:00|2539.03|2538.53|2540.03|2539.53|2540.15|2539.65|2539.03|2538.53|244
1747833000000|2025-05-21 13:10:00|2539.93|2539.43|2541.68|2541.18|2541.68|2541.18|2539.93|2539.43|287
1747833300000|2025-05-21 13:15:00|2541.93|2541.43|2541.55|2541.05|2542.43|2541.93|2541.18|2540.68|309
1747833600000|2025-05-21 13:20:00|2541.42|2540.92|2542.42|2541.92|2543.17|2542.67|2541.17|2540.67|260
1747833900000|2025-05-21 13:25:00|2542.3|2541.8|2542.42|2541.92|2543.8|2543.3|2542.05|2541.55|260
1747834200000|2025-05-21 13:30:00|2542.52|2542.02|2543.15|2542.65|2543.4|2542.9|2542.27|2541.77|532
1747834500000|2025-05-21 13:35:00|2543.02|2542.52|2543.9|2543.4|2544.65|2544.15|2542.9|2542.4|656
1747834800000|2025-05-21 13:40:00|2543.72|2543.22|2541.84|2541.34|2543.97|2543.47|2541.34|2540.84|706
1747835100000|2025-05-21 13:45:00|2542.09|2541.59|2541.72|2541.22|2542.97|2542.47|2539.97|2539.47|622
1747835400000|2025-05-21 13:50:00|2541.77|2541.27|2543.27|2542.77|2543.52|2543.02|2540.77|2540.27|528
1747835700000|2025-05-21 13:55:00|2543.77|2543.27|2542.02|2541.52|2544.77|2544.27|2541.89|2541.39|1577
1747836000000|2025-05-21 14:00:00|2542.18|2541.68|2545.43|2544.93|2547.18|2546.68|2542.18|2541.68|1411
1747836300000|2025-05-21 14:05:00|2545.68|2545.18|2546.68|2546.18|2548.43|2547.93|2545.68|2545.18|832
1747836600000|2025-05-21 14:10:00|2546.82|2546.32|2546.57|2546.07|2547.07|2546.57|2545.32|2544.82|559
1747836900000|2025-05-21 14:15:00|2546.69|2546.19|2546.57|2546.07|2548.07|2547.57|2546.32|2545.82|376
1747837200000|2025-05-21 14:20:00|2546.67|2546.17|2546.67|2546.17|2547.67|2547.17|2546.17|2545.67|223
1747837500000|2025-05-21 14:25:00|2546.54|2546.04|2545.42|2544.92|2546.92|2546.42|2544.79|2544.29|486
1747837800000|2025-05-21 14:30:00|2545.2|2544.7|2543.2|2542.7|2545.2|2544.7|2542.2|2541.7|647
1747838100000|2025-05-21 14:35:00|2542.95|2542.45|2544.2|2543.7|2544.45|2543.95|2542.95|2542.45|639
1747838400000|2025-05-21 14:40:00|2544.27|2543.77|2543.89|2543.39|2545.52|2545.02|2543.52|2543.02|417
1747838700000|2025-05-21 14:45:00|2544.02|2543.52|2543.14|2542.64|2544.77|2544.27|2542.52|2542.02|429
1747839000000|2025-05-21 14:50:00|2543.06|2542.56|2543.31|2542.81|2544.19|2543.69|2542.94|2542.44|472
1747839300000|2025-05-21 14:55:00|2543.19|2542.69|2546.19|2545.69|2546.69|2546.19|2543.19|2542.69|465
1747839600000|2025-05-21 15:00:00|2546.05|2545.55|2546.55|2546.05|2547.3|2546.8|2545.42|2544.92|660
1747839900000|2025-05-21 15:05:00|2546.3|2545.8|2548.3|2547.8|2548.8|2548.3|2546.05|2545.55|575
1747840200000|2025-05-21 15:10:00|2548.11|2547.61|2547.73|2547.23|2548.73|2548.23|2547.11|2546.61|743
1747840500000|2025-05-21 15:15:00|2547.61|2547.11|2548.36|2547.86|2549.36|2548.86|2547.36|2546.86|989
1747840800000|2025-05-21 15:20:00|2548.49|2547.99|2551.83|2550.33|2551.83|2550.86|2547.99|2547.49|2743
1747841100000|2025-05-21 15:25:00|2551.82|2550.32|2550.1|2548.6|2551.83|2550.33|2549.69|2548.19|819
1747841400000|2025-05-21 15:30:00|2550.51|2549.01|2548.94|2547.54|2550.52|2549.02|2548.19|2546.79|341
1747841700000|2025-05-21 15:35:00|2548.81|2547.41|2547.81|2546.41|2549.06|2547.66|2546.06|2544.66|68
1747842000000|2025-05-21 15:40:00|2548.06|2546.66|2549.31|2547.91|2549.94|2548.54|2548.06|2546.66|4057
1747842300000|2025-05-21 15:45:00|2549.44|2548.04|2550.06|2548.66|2550.06|2548.66|2548.56|2547.16|15
1747842600000|2025-05-21 15:50:00|2549.94|2548.54|2548.19|2546.79|2550.19|2548.79|2548.19|2546.79|124
1747842900000|2025-05-21 15:55:00|2549.19|2547.79|2549.11|2547.61|2549.94|2548.54|2548.44|2547.04|48
1747843200000|2025-05-21 16:00:00|2549.1|2547.6|2548.3|2546.8|2549.13|2547.63|2547.87|2546.37|0
1747843500000|2025-05-21 16:05:00|2548.29|2546.79|2549.15|2547.65|2549.58|2548.08|2547.87|2546.37|0
1747843800000|2025-05-21 16:10:00|2549.16|2547.66|2549.13|2547.63|2549.56|2548.06|2548.3|2546.8|0
1747844100000|2025-05-21 16:15:00|2549.14|2547.64|2548.29|2546.79|2549.14|2547.64|2548.29|2546.79|0
1747844400000|2025-05-21 16:20:00|2548.28|2546.78|2547.79|2546.29|2548.28|2546.78|2547.36|2545.86|0
1747844700000|2025-05-21 16:25:00|2547.78|2546.28|2548.61|2547.11|2548.62|2547.12|2547.78|2546.28|0
1747845000000|2025-05-21 16:30:00|2548.62|2547.12|2549.87|2548.37|2549.88|2548.38|2548.19|2546.69|0
1747845300000|2025-05-21 16:35:00|2549.88|2548.38|2549.43|2547.93|2550.29|2548.79|2549.43|2547.93|0
1747845600000|2025-05-21 16:40:00|2549.44|2547.94|2549.86|2548.36|2549.87|2548.37|2549.43|2547.93|0
1747845900000|2025-05-21 16:45:00|2549.85|2548.35|2549.91|2548.41|2549.91|2548.41|2549.03|2547.53|0
1747846200000|2025-05-21 16:50:00|2549.9|2548.4|2549.51|2548.01|2549.92|2548.42|2549.06|2547.56|0
1747846500000|2025-05-21 16:55:00|2549.5|2548|2548.21|2546.71|2549.5|2548|2548.2|2546.7|0
1747846800000|2025-05-21 17:00:00|2548.29|2546.79|2547.85|2546.35|2549.11|2547.61|2546.98|2545.48|0
1747847100000|2025-05-21 17:05:00|2547.86|2546.36|2545.31|2543.81|2548.69|2547.19|2545.31|2543.81|0
1747847400000|2025-05-21 17:10:00|2545.32|2543.82|2545.26|2543.76|2545.71|2544.21|2544.83|2543.33|0
1747847700000|2025-05-21 17:15:00|2544.85|2543.35|2537.72|2536.22|2545.27|2543.77|2536.21|2534.71|0
1747848000000|2025-05-21 17:20:00|2537.71|2536.21|2531.36|2529.86|2538.13|2536.63|2530.93|2529.43|0
1747848300000|2025-05-21 17:25:00|2531.34|2529.84|2527.95|2526.45|2531.79|2530.29|2527.53|2526.03|0
1747848600000|2025-05-21 17:30:00|2527.74|2526.24|2532.37|2530.87|2533.86|2532.36|2525|2523.5|0
1747848900000|2025-05-21 17:35:00|2532.17|2530.67|2536.84|2535.34|2536.85|2535.35|2530.89|2529.39|0
1747849200000|2025-05-21 17:40:00|2536.83|2535.33|2533.85|2532.35|2536.83|2535.33|2533.84|2532.34|0
1747849500000|2025-05-21 17:45:00|2533.84|2532.34|2535.09|2533.59|2535.97|2534.47|2532.58|2531.08|0
1747849800000|2025-05-21 17:50:00|2535.08|2533.58|2534.23|2532.73|2536.36|2534.86|2532.54|2531.04|0
1747850100000|2025-05-21 17:55:00|2534.02|2532.52|2533.41|2531.91|2534.23|2532.73|2532.53|2531.03|0
1747850400000|2025-05-21 18:00:00|2533.4|2531.9|2530.85|2529.35|2534.25|2532.75|2530.43|2528.93|0
1747850700000|2025-05-21 18:05:00|2530.84|2529.34|2534.23|2532.73|2534.24|2532.74|2530.42|2528.92|0
1747851000000|2025-05-21 18:10:00|2533.82|2532.32|2532.51|2531.01|2534.25|2532.75|2530.41|2528.91|0
1747851300000|2025-05-21 18:15:00|2532.3|2530.8|2531.67|2530.17|2533.37|2531.87|2531.25|2529.75|0
1747851600000|2025-05-21 18:20:00|2531.66|2530.16|2530.4|2528.9|2531.67|2530.17|2528.71|2527.21|0
1747851900000|2025-05-21 18:25:00|2530.19|2528.69|2531.89|2530.39|2532.95|2531.45|2529.99|2528.49|0
1747852200000|2025-05-21 18:30:00|2532.09|2530.59|2533.79|2532.29|2533.8|2532.3|2531.26|2529.76|0
1747852500000|2025-05-21 18:35:00|2533.8|2532.3|2532.93|2531.43|2535.46|2533.96|2532.09|2530.59|0
1747852800000|2025-05-21 18:40:00|2532.94|2531.44|2533.79|2532.29|2534.21|2532.71|2532.52|2531.02|0
1747853100000|2025-05-21 18:45:00|2533.78|2532.28|2531.21|2529.71|2533.8|2532.3|2530.79|2529.29|0
1747853400000|2025-05-21 18:50:00|2531.2|2529.7|2530.36|2528.86|2531.65|2530.15|2529.94|2528.44|0
1747853700000|2025-05-21 18:55:00|2530.35|2528.85|2529.51|2528.01|2530.8|2529.3|2529.08|2527.58|0
1747854000000|2025-05-21 19:00:00|2529.52|2528.02|2529.93|2528.43|2530.8|2529.3|2529.07|2527.57|0
1747854300000|2025-05-21 19:05:00|2529.94|2528.44|2526.52|2525.02|2530.79|2529.29|2526.51|2525.01|0
1747854600000|2025-05-21 19:10:00|2526.51|2525.01|2529.04|2527.54|2529.47|2527.97|2525.65|2524.15|0
1747854900000|2025-05-21 19:15:00|2529.05|2527.55|2527.35|2525.85|2529.47|2527.97|2526.93|2525.43|0
1747855200000|2025-05-21 19:20:00|2527.36|2525.86|2526.07|2524.57|2527.38|2525.88|2525.64|2524.14|0
1747855500000|2025-05-21 19:25:00|2526.06|2524.56|2525.65|2524.15|2526.5|2525|2524.79|2523.29|0
1747855800000|2025-05-21 19:30:00|2525.66|2524.16|2529.04|2527.54|2529.47|2527.97|2525.65|2524.15|0
1747856100000|2025-05-21 19:35:00|2529.05|2527.55|2531.17|2529.67|2531.17|2529.67|2528.19|2526.69|0
1747856400000|2025-05-21 19:40:00|2531.16|2529.66|2531.39|2529.89|2532.02|2530.52|2529.9|2528.4|0
1747856700000|2025-05-21 19:45:00|2531.19|2529.69|2530.32|2528.82|2531.61|2530.11|2529.88|2528.38|0
1747857000000|2025-05-21 19:50:00|2531.54|2530.04|2529.45|2527.95|2532.01|2530.51|2529.44|2527.94|0
1747857300000|2025-05-21 19:55:00|2529.86|2528.36|2529.6|2528.1|2530.31|2528.81|2529.01|2527.51|0
1747857600000|2025-05-21 20:00:00|2529.11|2527.61|2528.22|2526.72|2529.78|2528.28|2528.01|2526.51|0
1747857900000|2025-05-21 20:05:00|2528.3|2526.8|2528.56|2527.06|2529.15|2527.65|2528.14|2526.64|0
1747858200000|2025-05-21 20:10:00|2528.64|2527.14|2527.12|2525.62|2528.64|2527.14|2526.57|2525.07|0
1747858500000|2025-05-21 20:15:00|2527.08|2525.58|2528.47|2526.97|2528.69|2527.19|2526.82|2525.32|0
1747858800000|2025-05-21 20:20:00|2528.39|2526.89|2528.01|2526.51|2528.47|2526.97|2527.75|2526.25|0
1747859100000|2025-05-21 20:25:00|2528.09|2526.59|2528.09|2526.59|2528.22|2526.72|2527.67|2526.17|0
1747859400000|2025-05-21 20:30:00|2528.14|2526.64|2528.77|2527.27|2528.85|2527.35|2527.84|2526.34|0
1747859700000|2025-05-21 20:35:00|2528.69|2527.19|2528.64|2527.14|2528.85|2527.35|2528.01|2526.51|0
1747860000000|2025-05-21 20:40:00|2528.56|2527.06|2528.47|2526.97|2528.69|2527.19|2528.22|2526.72|0
1747860300000|2025-05-21 20:45:00|2528.48|2526.98|2529.15|2527.65|2529.32|2527.82|2528.48|2526.98|0
1747860600000|2025-05-21 20:50:00|2529.11|2527.61|2528.47|2526.97|2529.15|2527.65|2528.3|2526.8|0
1747860900000|2025-05-21 20:55:00|2528.48|2526.98|2528.73|2527.23|2529.11|2527.61|2528.39|2526.89|0
1747861200000|2025-05-21 21:00:00|2528.94|2527.44|2528.56|2527.06|2529.07|2527.57|2528.56|2527.06|0
1747861500000|2025-05-21 21:05:00|2528.6|2527.1|2528.47|2526.97|2528.6|2527.1|2528.47|2526.97|0
1747861800000|2025-05-21 21:10:00|2528.39|2526.89|2528.77|2527.27|2528.81|2527.31|2528.39|2526.89|0
1747862100000|2025-05-21 21:15:00|2528.81|2527.31|2528.85|2527.35|2529.28|2527.78|2528.81|2527.31|0
1747862400000|2025-05-21 21:20:00|2528.86|2527.36|2529.72|2528.22|2530.1|2528.6|2528.86|2527.36|0
1747862700000|2025-05-21 21:25:00|2529.76|2528.26|2530.01|2528.51|2530.22|2528.72|2529.72|2528.22|0
1747863000000|2025-05-21 21:30:00|2529.97|2528.47|2529.8|2528.3|2530.05|2528.55|2529.59|2528.09|0
1747863300000|2025-05-21 21:35:00|2529.84|2528.34|2529.84|2528.34|2530.01|2528.51|2529.8|2528.3|0
1747863600000|2025-05-21 21:40:00|2529.8|2528.3|2529.8|2528.3|2529.8|2528.3|2529.72|2528.22|0
1747863900000|2025-05-21 21:45:00|2529.81|2528.31|2529.59|2528.09|2530.01|2528.51|2529.59|2528.09|0
1747864200000|2025-05-21 21:50:00|2529.63|2528.13|2529.5|2528|2529.72|2528.22|2529.42|2527.92|0
1747864500000|2025-05-21 21:55:00|2529.46|2527.96|2529.42|2527.92|2529.55|2528.05|2529.25|2527.75|0
1747864800000|2025-05-21 22:00:00|2529.4|2527.9|2529.8|2528.3|2531.49|2529.99|2528.79|2527.29|0
1747865100000|2025-05-21 22:05:00|2529.89|2528.39|2527.73|2526.23|2530.01|2528.51|2527.35|2525.85|0
1747865400000|2025-05-21 22:10:00|2527.77|2526.27|2527.77|2526.27|2528.19|2526.69|2527.01|2525.51|0
1747865700000|2025-05-21 22:15:00|2527.76|2526.26|2528.28|2526.78|2528.58|2527.08|2527.52|2526.02|0
1747866000000|2025-05-21 22:20:00|2528.24|2526.74|2529.08|2527.58|2529.08|2527.58|2528.24|2526.74|0
1747866300000|2025-05-21 22:25:00|2529.04|2527.54|2529.25|2527.75|2529.55|2528.05|2528.7|2527.2|0
1747866600000|2025-05-21 22:30:00|2529.34|2527.84|2529.67|2528.17|2529.67|2528.17|2529.13|2527.63|0
1747866900000|2025-05-21 22:35:00|2529.63|2528.13|2529.08|2527.58|2529.72|2528.22|2528.7|2527.2|0
1747867200000|2025-05-21 22:40:00|2529.04|2527.54|2529|2527.5|2529.84|2528.34|2528.74|2527.24|0
1747867500000|2025-05-21 22:45:00|2528.96|2527.46|2529.5|2528|2529.63|2528.13|2528.58|2527.08|0
1747867800000|2025-05-21 22:50:00|2529.51|2528.01|2529.29|2527.79|2529.59|2528.09|2528.87|2527.37|0
1747868100000|2025-05-21 22:55:00|2529.3|2527.8|2529.25|2527.75|2529.59|2528.09|2529.04|2527.54|0
1747868400000|2025-05-21 23:00:00|2529.21|2527.71|2528.96|2527.46|2529.25|2527.75|2528.57|2527.07|0
1747868700000|2025-05-21 23:05:00|2528.95|2527.45|2529|2527.5|2529.42|2527.92|2528.74|2527.24|0
1747869000000|2025-05-21 23:10:00|2529.04|2527.54|2530.14|2528.64|2530.22|2528.72|2529.04|2527.54|0
1747869300000|2025-05-21 23:15:00|2530.1|2528.6|2530.56|2529.06|2530.56|2529.06|2530.1|2528.6|0
1747869600000|2025-05-21 23:20:00|2530.6|2529.1|2530.98|2529.48|2531.07|2529.57|2530.43|2528.93|0
1747869900000|2025-05-21 23:25:00|2530.99|2529.49|2530.65|2529.15|2531.45|2529.95|2530.43|2528.93|0
1747870200000|2025-05-21 23:30:00|2530.64|2529.14|2529.72|2528.22|2530.64|2529.14|2529.59|2528.09|0
1747870500000|2025-05-21 23:35:00|2529.76|2528.26|2529.63|2528.13|2530.05|2528.55|2529.34|2527.84|0
1747870800000|2025-05-21 23:40:00|2529.64|2528.14|2530.05|2528.55|2530.14|2528.64|2529.59|2528.09|0
1747871100000|2025-05-21 23:45:00|2530.01|2528.51|2529.97|2528.47|2530.18|2528.68|2529.5|2528|0
1747871400000|2025-05-21 23:50:00|2530.05|2528.55|2530.27|2528.77|2530.43|2528.93|2529.97|2528.47|0
1747871700000|2025-05-21 23:55:00|2530.26|2528.76|2529.97|2528.47|2530.27|2528.77|2529.8|2528.3|0
1747872000000|2025-05-22 00:00:00|2530.05|2528.55|2529.6|2528.1|2530.14|2528.64|2528.93|2527.43|0
1747872300000|2025-05-22 00:05:00|2529.61|2528.11|2531.34|2529.84|2531.38|2529.88|2529.56|2528.06|0
1747872600000|2025-05-22 00:10:00|2531.25|2529.75|2530.03|2528.53|2531.89|2530.39|2529.54|2528.04|0
1747872900000|2025-05-22 00:15:00|2530.02|2528.52|2530.52|2529.02|2531.15|2529.65|2528.23|2526.73|0
1747873200000|2025-05-22 00:20:00|2530.53|2529.03|2531.16|2529.66|2531.58|2530.08|2530.32|2528.82|0
1747873500000|2025-05-22 00:25:00|2531.15|2529.65|2530.93|2529.43|2531.99|2530.49|2530.72|2529.22|0
1747873800000|2025-05-22 00:30:00|2530.72|2529.22|2530.09|2528.59|2531.14|2529.64|2529.89|2528.39|0
1747874100000|2025-05-22 00:35:00|2529.89|2528.39|2530.29|2528.79|2530.31|2528.81|2529.88|2528.38|0
1747874400000|2025-05-22 00:40:00|2530.3|2528.8|2530.71|2529.21|2530.71|2529.21|2529.68|2528.18|0
1747874700000|2025-05-22 00:45:00|2531.12|2529.62|2532.38|2530.88|2532.38|2530.88|2531.12|2529.62|0
1747875000000|2025-05-22 00:50:00|2532.39|2530.89|2533.62|2532.12|2533.62|2532.12|2532.39|2530.89|0
1747875300000|2025-05-22 00:55:00|2533.61|2532.11|2534.05|2532.55|2534.05|2532.55|2532.79|2531.29|0
1747875600000|2025-05-22 01:00:00|2534.04|2532.54|2535.7|2534.2|2535.7|2534.2|2533.63|2532.13|0
1747875900000|2025-05-22 01:05:00|2535.69|2534.19|2534.86|2533.36|2535.7|2534.2|2534.64|2533.14|0
1747876200000|2025-05-22 01:10:00|2534.87|2533.37|2534.87|2533.37|2534.88|2533.38|2534.46|2532.96|0
1747876500000|2025-05-22 01:15:00|2534.86|2533.36|2534.44|2532.94|2535.28|2533.78|2534.03|2532.53|0
1747876800000|2025-05-22 01:20:00|2534.65|2533.15|2535.04|2533.54|2536.08|2534.58|2534.42|2532.92|0
1747877100000|2025-05-22 01:25:00|2535.25|2533.75|2534|2532.5|2535.25|2533.75|2533.59|2532.09|0
1747877400000|2025-05-22 01:30:00|2533.8|2532.3|2534.42|2532.92|2534.43|2532.93|2533.8|2532.3|0
1747877700000|2025-05-22 01:35:00|2534.41|2532.91|2534|2532.5|2534.83|2533.33|2533.79|2532.29|0
1747878000000|2025-05-22 01:40:00|2534.01|2532.51|2534.41|2532.91|2534.83|2533.33|2534|2532.5|0
1747878300000|2025-05-22 01:45:00|2534.42|2532.92|2533.57|2532.07|2535.25|2533.75|2533.16|2531.66|0
1747878600000|2025-05-22 01:50:00|2533.78|2532.28|2533.96|2532.46|2534.39|2532.89|2533.56|2532.06|0
1747878900000|2025-05-22 01:55:00|2533.97|2532.47|2533.55|2532.05|2533.97|2532.47|2533.54|2532.04|0
1747879200000|2025-05-22 02:00:00|2533.54|2532.04|2533.96|2532.46|2533.97|2532.47|2533.54|2532.04|0
1747879500000|2025-05-22 02:05:00|2533.97|2532.47|2535.65|2534.15|2535.65|2534.15|2533.97|2532.47|0
1747879800000|2025-05-22 02:10:00|2535.64|2534.14|2534.37|2532.87|2535.64|2534.14|2533.55|2532.05|0
1747880100000|2025-05-22 02:15:00|2534.16|2532.66|2534.36|2532.86|2534.37|2532.87|2533.95|2532.45|0
1747880400000|2025-05-22 02:20:00|2534.35|2532.85|2534.35|2532.85|2534.36|2532.86|2533.94|2532.44|0
1747880700000|2025-05-22 02:25:00|2534.36|2532.86|2534.36|2532.86|2534.77|2533.27|2534.15|2532.65|0
1747881000000|2025-05-22 02:30:00|2534.77|2533.27|2534.78|2533.28|2534.78|2533.28|2534.36|2532.86|0
1747881300000|2025-05-22 02:35:00|2534.77|2533.27|2535.19|2533.69|2535.19|2533.69|2533.73|2532.23|0
1747881600000|2025-05-22 02:40:00|2534.78|2533.28|2534.37|2532.87|2535.2|2533.7|2534.37|2532.87|0
1747881900000|2025-05-22 02:45:00|2534.78|2533.28|2533.54|2532.04|2534.78|2533.28|2533.54|2532.04|0
1747882200000|2025-05-22 02:50:00|2533.55|2532.05|2533.54|2532.04|2533.55|2532.05|2533.33|2531.83|0
1747882500000|2025-05-22 02:55:00|2533.33|2531.83|2532.73|2531.23|2533.33|2531.83|2531.69|2530.19|0
1747882800000|2025-05-22 03:00:00|2532.74|2531.24|2533.56|2532.06|2533.56|2532.06|2532.74|2531.24|0
1747883100000|2025-05-22 03:05:00|2533.57|2532.07|2534.4|2532.9|2534.4|2532.9|2533.57|2532.07|0
1747883400000|2025-05-22 03:10:00|2533.99|2532.49|2534.41|2532.91|2534.82|2533.32|2533.99|2532.49|0
1747883700000|2025-05-22 03:15:00|2534.4|2532.9|2535.22|2533.72|2535.23|2533.73|2534.4|2532.9|0
1747884000000|2025-05-22 03:20:00|2534.81|2533.31|2534.4|2532.9|2535.23|2533.73|2533.98|2532.48|0
1747884300000|2025-05-22 03:25:00|2534.81|2533.31|2534.4|2532.9|2534.81|2533.31|2533.78|2532.28|0
1747884600000|2025-05-22 03:30:00|2534.39|2532.89|2534.39|2532.89|2534.81|2533.31|2533.98|2532.48|0
1747884900000|2025-05-22 03:35:00|2534.4|2532.9|2533.57|2532.07|2534.4|2532.9|2533.14|2531.64|0
1747885200000|2025-05-22 03:40:00|2533.56|2532.06|2533.99|2532.49|2534.4|2532.9|2533.56|2532.06|0
1747885500000|2025-05-22 03:45:00|2534.19|2532.69|2533.99|2532.49|2534.4|2532.9|2533.57|2532.07|0
1747885800000|2025-05-22 03:50:00|2534|2532.5|2533.16|2531.66|2534.41|2532.91|2533.16|2531.66|0
1747886100000|2025-05-22 03:55:00|2533.37|2531.87|2533.16|2531.66|2533.57|2532.07|2532.75|2531.25|0
1747886400000|2025-05-22 04:00:00|2533.15|2531.65|2533.56|2532.06|2533.97|2532.47|2533.15|2531.65|0
1747886700000|2025-05-22 04:05:00|2533.55|2532.05|2533.56|2532.06|2533.56|2532.06|2533.55|2532.05|0
1747887000000|2025-05-22 04:10:00|2533.57|2532.07|2532.75|2531.25|2533.57|2532.07|2532.75|2531.25|0
1747887300000|2025-05-22 04:15:00|2532.74|2531.24|2532.34|2530.84|2532.75|2531.25|2531.52|2530.02|0
1747887600000|2025-05-22 04:20:00|2532.33|2530.83|2532.33|2530.83|2532.34|2530.84|2532.33|2530.83|0
1747887900000|2025-05-22 04:25:00|2532.34|2530.84|2531.72|2530.22|2532.34|2530.84|2531.72|2530.22|0
1747888200000|2025-05-22 04:30:00|2531.92|2530.42|2532.34|2530.84|2532.75|2531.25|2531.92|2530.42|0
1747888500000|2025-05-22 04:35:00|2532.33|2530.83|2532.33|2530.83|2532.34|2530.84|2531.92|2530.42|0
1747888800000|2025-05-22 04:40:00|2531.92|2530.42|2531.93|2530.43|2532.13|2530.63|2531.92|2530.42|0
1747889100000|2025-05-22 04:45:00|2531.92|2530.42|2531.1|2529.6|2532.33|2530.83|2530.7|2529.2|0
1747889400000|2025-05-22 04:50:00|2530.89|2529.39|2529.87|2528.37|2530.89|2529.39|2529.87|2528.37|0
1747889700000|2025-05-22 04:55:00|2529.86|2528.36|2531.1|2529.6|2531.5|2530|2529.46|2527.96|0
1747890000000|2025-05-22 05:00:00|2531.09|2529.59|2529.05|2527.55|2531.09|2529.59|2528.63|2527.13|0
1747890300000|2025-05-22 05:05:00|2529.46|2527.96|2530.69|2529.19|2531.52|2530.02|2529.05|2527.55|0
1747890600000|2025-05-22 05:10:00|2530.68|2529.18|2530.28|2528.78|2531.09|2529.59|2530.28|2528.78|0
1747890900000|2025-05-22 05:15:00|2530.07|2528.57|2529.88|2528.38|2530.7|2529.2|2529.88|2528.38|0
1747891200000|2025-05-22 05:20:00|2530.08|2528.58|2530.08|2528.58|2530.29|2528.79|2529.46|2527.96|0
1747891500000|2025-05-22 05:25:00|2529.87|2528.37|2531.17|2529.67|2531.99|2530.49|2529.87|2528.37|0
1747891800000|2025-05-22 05:30:00|2531.37|2529.87|2532.81|2531.31|2533.22|2531.72|2531.16|2529.66|0
1747892100000|2025-05-22 05:35:00|2532.8|2531.3|2532.39|2530.89|2532.8|2531.3|2531.76|2530.26|0
1747892400000|2025-05-22 05:40:00|2532.38|2530.88|2531.98|2530.48|2532.6|2531.1|2531.97|2530.47|0
1747892700000|2025-05-22 05:45:00|2531.97|2530.47|2532.39|2530.89|2532.81|2531.31|2531.77|2530.27|0
1747893000000|2025-05-22 05:50:00|2532.18|2530.68|2534.04|2532.54|2534.04|2532.54|2532.18|2530.68|0
1747893300000|2025-05-22 05:55:00|2534.03|2532.53|2533.62|2532.12|2534.85|2533.35|2533.62|2532.12|0
1747893600000|2025-05-22 06:00:00|2533.21|2531.71|2532.37|2530.87|2534.44|2532.94|2532.36|2530.86|0
1747893900000|2025-05-22 06:05:00|2532.36|2530.86|2532.75|2531.25|2532.78|2531.28|2531.52|2530.02|0
1747894200000|2025-05-22 06:10:00|2533.16|2531.66|2533.57|2532.07|2533.58|2532.08|2532.74|2531.24|0
1747894500000|2025-05-22 06:15:00|2533.58|2532.08|2533.18|2531.68|2533.58|2532.08|2532.54|2531.04|0
1747894800000|2025-05-22 06:20:00|2533.17|2531.67|2534.43|2532.93|2534.43|2532.93|2533.16|2531.66|0
1747895100000|2025-05-22 06:25:00|2534.02|2532.52|2533.57|2532.07|2534.83|2533.33|2532.74|2531.24|0
1747895400000|2025-05-22 06:30:00|2533.16|2531.66|2532.88|2531.48|2533.99|2532.49|2531.88|2530.48|93
1747895700000|2025-05-22 06:35:00|2532.75|2531.35|2532.38|2530.98|2532.75|2531.35|2532.13|2530.73|4
1747896000000|2025-05-22 06:40:00|2532.63|2531.23|2532.88|2531.48|2533.75|2532.35|2532.63|2531.23|39
1747896300000|2025-05-22 06:45:00|2533.25|2531.85|2534.13|2532.73|2534.75|2533.35|2533|2531.6|12
1747896600000|2025-05-22 06:50:00|2534.38|2532.98|2532.25|2530.85|2534.75|2533.35|2532.25|2530.85|29
1747896900000|2025-05-22 06:55:00|2533.38|2531.88|2532.56|2531.06|2533.39|2531.89|2532.14|2530.64|0
1747897200000|2025-05-22 07:00:00|2532.15|2530.65|2532.93|2532.43|2533.68|2533.18|2529.18|2528.68|2302
1747897500000|2025-05-22 07:05:00|2533.18|2532.68|2530.3|2529.8|2534.93|2534.43|2530.18|2529.68|1077
1747897800000|2025-05-22 07:10:00|2530.05|2529.55|2527.8|2527.3|2530.05|2529.55|2525.8|2525.3|1139
1747898100000|2025-05-22 07:15:00|2527.68|2527.18|2527.05|2526.55|2527.68|2527.18|2525.68|2525.18|672
1747898400000|2025-05-22 07:20:00|2527.54|2527.04|2530.29|2529.79|2531.54|2531.04|2527.17|2526.67|522
1747898700000|2025-05-22 07:25:00|2530.17|2529.67|2528.29|2527.79|2530.17|2529.67|2526.67|2526.17|544
1747899000000|2025-05-22 07:30:00|2528.27|2527.77|2524.9|2524.4|2528.27|2527.77|2521.65|2521.15|1598
1747899300000|2025-05-22 07:35:00|2525.02|2524.52|2523.02|2522.52|2526.9|2526.4|2522.9|2522.4|881
1747899600000|2025-05-22 07:40:00|2523.11|2522.61|2523.86|2523.36|2524.61|2524.11|2521.24|2520.74|664
1747899900000|2025-05-22 07:45:00|2523.99|2523.49|2523.74|2523.24|2526.99|2526.49|2523.24|2522.74|506
1747900200000|2025-05-22 07:50:00|2523.63|2523.13|2524|2523.5|2525.13|2524.63|2521.88|2521.38|407
1747900500000|2025-05-22 07:55:00|2523.88|2523.38|2522.75|2522.25|2524.38|2523.88|2522.13|2521.63|323
1747900800000|2025-05-22 08:00:00|2522.63|2522.13|2526.51|2526.01|2527.13|2526.63|2522.01|2521.51|661
1747901100000|2025-05-22 08:05:00|2526.26|2525.76|2525.51|2525.01|2527.26|2526.76|2525.51|2525.01|371
1747901400000|2025-05-22 08:10:00|2525.68|2525.18|2523.43|2522.93|2526.18|2525.68|2522.68|2522.18|376
1747901700000|2025-05-22 08:15:00|2523.68|2523.18|2528.05|2527.55|2529.43|2528.93|2523.55|2523.05|389
1747902000000|2025-05-22 08:20:00|2528.04|2527.54|2527.92|2527.42|2529.42|2528.92|2525.92|2525.42|390
1747902300000|2025-05-22 08:25:00|2527.67|2527.17|2527.04|2526.54|2529.04|2528.54|2526.42|2525.92|286
1747902600000|2025-05-22 08:30:00|2527.07|2526.57|2526.7|2526.2|2528.82|2528.32|2526.07|2525.57|175
1747902900000|2025-05-22 08:35:00|2526.57|2526.07|2527.2|2526.7|2527.57|2527.07|2525.45|2524.95|199
1747903200000|2025-05-22 08:40:00|2527.18|2526.68|2524.93|2524.43|2527.43|2526.93|2524.68|2524.18|229
1747903500000|2025-05-22 08:45:00|2524.8|2524.3|2522.93|2522.43|2524.93|2524.43|2521.93|2521.43|376
1747903800000|2025-05-22 08:50:00|2523.01|2522.51|2523.51|2523.01|2524.38|2523.88|2522.76|2522.26|210
1747904100000|2025-05-22 08:55:00|2523.38|2522.88|2522.26|2521.76|2523.51|2523.01|2521.63|2521.13|422
1747904400000|2025-05-22 09:00:00|2522.13|2521.63|2522.13|2521.63|2522.63|2522.13|2520.13|2519.63|528
1747904700000|2025-05-22 09:05:00|2522|2521.5|2522|2521.5|2522.38|2521.88|2520.38|2519.88|255
1747905000000|2025-05-22 09:10:00|2521.79|2521.29|2519.92|2519.42|2522.29|2521.79|2518.92|2518.42|312
1747905300000|2025-05-22 09:15:00|2519.67|2519.17|2518.42|2517.92|2520.04|2519.54|2517.92|2517.42|377
1747905600000|2025-05-22 09:20:00|2518.51|2518.01|2518.26|2517.76|2519.38|2518.88|2517.76|2517.26|432
1747905900000|2025-05-22 09:25:00|2518.51|2518.01|2521.01|2520.51|2521.26|2520.76|2518.51|2518.01|752
1747906200000|2025-05-22 09:30:00|2520.63|2520.13|2520.13|2519.63|2522|2521.5|2520.13|2519.63|418
1747906500000|2025-05-22 09:35:00|2519.88|2519.38|2520.25|2519.75|2520.63|2520.13|2519.38|2518.88|174
1747906800000|2025-05-22 09:40:00|2520.41|2519.91|2518.79|2518.29|2520.54|2520.04|2518.04|2517.54|189
1747907100000|2025-05-22 09:45:00|2518.66|2518.16|2517.04|2516.54|2518.79|2518.29|2516.04|2515.54|346
1747907400000|2025-05-22 09:50:00|2517.25|2516.75|2516.5|2516|2517.5|2517|2515.5|2515|279
1747907700000|2025-05-22 09:55:00|2516.75|2516.25|2517.25|2516.75|2517.75|2517.25|2515.87|2515.37|248
1747908000000|2025-05-22 10:00:00|2516.84|2516.34|2517.34|2516.84|2517.84|2517.34|2516.34|2515.84|564
1747908300000|2025-05-22 10:05:00|2517.09|2516.59|2516.09|2515.59|2517.84|2517.34|2515.09|2514.59|366
1747908600000|2025-05-22 10:10:00|2516.06|2515.56|2518.81|2518.31|2519.56|2519.06|2515.31|2514.81|393
1747908900000|2025-05-22 10:15:00|2518.56|2518.06|2518.81|2518.31|2519.81|2519.31|2518.31|2517.81|306
1747909200000|2025-05-22 10:20:00|2518.86|2518.36|2516.98|2516.48|2519.36|2518.86|2516.73|2516.23|329
1747909500000|2025-05-22 10:25:00|2517.11|2516.61|2517.23|2516.73|2518.86|2518.36|2516.86|2516.36|582
1747909800000|2025-05-22 10:30:00|2517.36|2516.86|2516.74|2516.24|2518.24|2517.74|2515.86|2515.36|432
1747910100000|2025-05-22 10:35:00|2516.49|2515.99|2516.36|2515.86|2516.74|2516.24|2515.74|2515.24|129
1747910400000|2025-05-22 10:40:00|2516.6|2516.1|2515.98|2515.48|2516.73|2516.23|2515.35|2514.85|357
1747910700000|2025-05-22 10:45:00|2516.23|2515.73|2513.98|2513.48|2516.73|2516.23|2513.48|2512.98|244
1747911000000|2025-05-22 10:50:00|2513.79|2513.29|2514.29|2513.79|2514.54|2514.04|2513.66|2513.16|229
1747911300000|2025-05-22 10:55:00|2514.41|2513.91|2512.91|2512.41|2515.04|2514.54|2511.79|2511.29|376
1747911600000|2025-05-22 11:00:00|2513.14|2512.64|2514.52|2514.02|2515.27|2514.77|2512.77|2512.27|603
1747911900000|2025-05-22 11:05:00|2514.27|2513.77|2516.02|2515.52|2516.52|2516.02|2514.02|2513.52|456
1747912200000|2025-05-22 11:10:00|2515.8|2515.3|2512.3|2511.8|2515.8|2515.3|2511.92|2511.42|256
1747912500000|2025-05-22 11:15:00|2512.17|2511.67|2513.92|2513.42|2513.92|2513.42|2511.3|2510.8|321
1747912800000|2025-05-22 11:20:00|2514.23|2513.73|2512.36|2511.86|2514.61|2514.11|2512.11|2511.61|287
1747913100000|2025-05-22 11:25:00|2512.23|2511.73|2512.11|2511.61|2512.61|2512.11|2511.61|2511.11|385
1747913400000|2025-05-22 11:30:00|2512.21|2511.71|2511.46|2510.96|2512.71|2512.21|2510.71|2510.21|415
1747913700000|2025-05-22 11:35:00|2511.21|2510.71|2511.71|2511.21|2512.08|2511.58|2510.96|2510.46|317
1747914000000|2025-05-22 11:40:00|2511.68|2511.18|2511.93|2511.43|2512.43|2511.93|2511.18|2510.68|252
1747914300000|2025-05-22 11:45:00|2511.68|2511.18|2512.8|2512.3|2514.18|2513.68|2510.68|2510.18|562
1747914600000|2025-05-22 11:50:00|2512.79|2512.29|2511.54|2511.04|2512.92|2512.42|2511.54|2511.04|398
1747914900000|2025-05-22 11:55:00|2511.42|2510.92|2509.92|2509.42|2512.42|2511.92|2509.92|2509.42|371
1747915200000|2025-05-22 12:00:00|2510.14|2509.64|2509.89|2509.39|2511.51|2511.01|2508.64|2508.14|709
1747915500000|2025-05-22 12:05:00|2510.14|2509.64|2510.39|2509.89|2511.14|2510.64|2509.76|2509.26|330
1747915800000|2025-05-22 12:10:00|2510.18|2509.68|2506.8|2506.3|2510.3|2509.8|2506.55|2506.05|707
1747916100000|2025-05-22 12:15:00|2506.68|2506.18|2507.18|2506.68|2507.93|2507.43|2505.93|2505.43|592
1747916400000|2025-05-22 12:20:00|2507.3|2506.8|2507.55|2507.05|2509.05|2508.55|2507.05|2506.55|587
1747916700000|2025-05-22 12:25:00|2507.42|2506.92|2507.42|2506.92|2509.17|2508.67|2507.42|2506.92|302
1747917000000|2025-05-22 12:30:00|2507.4|2506.9|2510.28|2509.78|2510.28|2509.78|2507.28|2506.78|418
1747917300000|2025-05-22 12:35:00|2510.03|2509.53|2509.78|2509.28|2510.53|2510.03|2509.53|2509.03|349
1747917600000|2025-05-22 12:40:00|2509.57|2509.07|2508.19|2507.69|2509.82|2509.32|2508.19|2507.69|863
1747917900000|2025-05-22 12:45:00|2508.57|2508.07|2509.57|2509.07|2509.57|2509.07|2506.57|2506.07|625
1747918200000|2025-05-22 12:50:00|2509.81|2509.31|2510.06|2509.56|2510.43|2509.93|2509.06|2508.56|320
1747918500000|2025-05-22 12:55:00|2510.18|2509.68|2510.31|2509.81|2511.68|2511.18|2509.81|2509.31|453
1747918800000|2025-05-22 13:00:00|2510.18|2509.68|2510.68|2510.18|2512.43|2511.93|2510.18|2509.68|551
1747919100000|2025-05-22 13:05:00|2510.8|2510.3|2508.93|2508.43|2511.43|2510.93|2508.8|2508.3|363
1747919400000|2025-05-22 13:10:00|2509.09|2508.59|2507.84|2507.34|2509.34|2508.84|2507.46|2506.96|378
1747919700000|2025-05-22 13:15:00|2508.09|2507.59|2505.09|2504.59|2508.09|2507.59|2505.09|2504.59|549
1747920000000|2025-05-22 13:20:00|2505.19|2504.69|2503.94|2503.44|2505.69|2505.19|2503.69|2503.19|616
1747920300000|2025-05-22 13:25:00|2503.69|2503.19|2502.06|2501.56|2504.94|2504.44|2501.69|2501.19|705
1747920600000|2025-05-22 13:30:00|2501.96|2501.46|2499.46|2498.96|2504.34|2503.84|2499.09|2498.59|1147
1747920900000|2025-05-22 13:35:00|2499.34|2498.84|2501.59|2501.09|2501.84|2501.34|2498.09|2497.59|1118
1747921200000|2025-05-22 13:40:00|2501.28|2500.78|2500.03|2499.53|2502.65|2502.15|2500.03|2499.53|1204
1747921500000|2025-05-22 13:45:00|2499.78|2499.28|2497.53|2497.03|2499.9|2499.4|2495.28|2494.78|1631
1747921800000|2025-05-22 13:50:00|2497.75|2497.25|2498.25|2497.75|2500.62|2500.12|2495.75|2495.25|2314
1747922100000|2025-05-22 13:55:00|2498.37|2497.87|2492.62|2492.12|2499|2498.5|2492|2491.5|3769
1747922400000|2025-05-22 14:00:00|2492.1|2491.6|2495.85|2495.35|2497.1|2496.6|2491.97|2491.47|1732
1747922700000|2025-05-22 14:05:00|2495.6|2495.1|2497.35|2496.85|2498.22|2497.72|2494.6|2494.1|679
1747923000000|2025-05-22 14:10:00|2497.22|2496.72|2495.97|2495.47|2497.47|2496.97|2493.47|2492.97|1148
1747923300000|2025-05-22 14:15:00|2495.72|2495.22|2496.47|2495.97|2498.59|2498.09|2495.22|2494.72|991
1747923600000|2025-05-22 14:20:00|2496.65|2496.15|2496.52|2496.02|2499.15|2498.65|2495.9|2495.4|762
1747923900000|2025-05-22 14:25:00|2496.65|2496.15|2499.4|2498.9|2500.15|2499.65|2496.15|2495.65|467
1747924200000|2025-05-22 14:30:00|2499.36|2498.86|2501.86|2501.36|2502.86|2502.36|2498.86|2498.36|610
1747924500000|2025-05-22 14:35:00|2501.73|2501.23|2500.11|2499.61|2502.61|2502.11|2500.11|2499.61|430
1747924800000|2025-05-22 14:40:00|2500.09|2499.59|2500.71|2500.21|2502.96|2502.46|2499.34|2498.84|783
1747925100000|2025-05-22 14:45:00|2500.96|2500.46|2501.59|2501.09|2502.09|2501.59|2500.09|2499.59|679
1747925400000|2025-05-22 14:50:00|2501.65|2501.15|2499.4|2498.9|2502.15|2501.65|2499.15|2498.65|544
1747925700000|2025-05-22 14:55:00|2499.15|2498.65|2501.65|2501.15|2501.77|2501.27|2498.27|2497.77|616
1747926000000|2025-05-22 15:00:00|2501.6|2501.1|2502.85|2502.35|2503.6|2503.1|2501.6|2501.1|678
1747926300000|2025-05-22 15:05:00|2502.72|2502.22|2505.35|2504.85|2505.35|2504.85|2502.1|2501.6|804
1747926600000|2025-05-22 15:10:00|2505.2|2504.7|2505.07|2504.57|2506.7|2506.2|2504.82|2504.32|824
1747926900000|2025-05-22 15:15:00|2504.95|2504.45|2503.7|2503.2|2505.7|2505.2|2502.45|2501.95|1068
1747927200000|2025-05-22 15:20:00|2503.63|2503.13|2507.12|2505.62|2507.12|2506.13|2503.63|2503.13|1945
1747927500000|2025-05-22 15:25:00|2507.11|2505.61|2506.2|2504.7|2508.35|2506.85|2505.79|2504.29|1011
1747927800000|2025-05-22 15:30:00|2505.79|2504.29|2504.2|2502.8|2505.81|2504.31|2502.33|2500.93|765
1747928100000|2025-05-22 15:35:00|2504.45|2503.05|2503.45|2502.05|2504.7|2503.3|2502.83|2501.43|179
1747928400000|2025-05-22 15:40:00|2502.58|2501.18|2504.45|2503.05|2504.83|2503.43|2502.58|2501.18|12816
1747928700000|2025-05-22 15:45:00|2504.58|2503.18|2504.83|2503.43|2505.58|2504.18|2504.58|2503.18|9
1747929000000|2025-05-22 15:50:00|2504.95|2503.55|2505.2|2503.8|2506.08|2504.68|2504.95|2503.55|9
1747929300000|2025-05-22 15:55:00|2504.7|2503.3|2505.76|2504.26|2505.83|2504.43|2504.7|2503.3|3
1747929600000|2025-05-22 16:00:00|2506.17|2504.67|2505.77|2504.27|2506.2|2504.7|2505.34|2503.84|0
1747929900000|2025-05-22 16:05:00|2505.78|2504.28|2505.58|2504.08|2505.8|2504.3|2504.5|2503|0
1747930200000|2025-05-22 16:10:00|2505.38|2503.88|2507.05|2505.55|2507.46|2505.96|2505.38|2503.88|0
1747930500000|2025-05-22 16:15:00|2507.06|2505.56|2506.62|2505.12|2508.33|2506.83|2506.62|2505.12|0
1747930800000|2025-05-22 16:20:00|2506.22|2504.72|2506.18|2504.68|2507.03|2505.53|2505.78|2504.28|0
1747931100000|2025-05-22 16:25:00|2506.19|2504.69|2505.77|2504.27|2506.2|2504.7|2505.36|2503.86|0
1747931400000|2025-05-22 16:30:00|2505.78|2504.28|2505.33|2503.83|2506.19|2504.69|2504.91|2503.41|0
1747931700000|2025-05-22 16:35:00|2505.34|2503.84|2505.76|2504.26|2506.19|2504.69|2505.32|2503.82|0
1747932000000|2025-05-22 16:40:00|2505.75|2504.25|2505.74|2504.24|2506.18|2504.68|2505.33|2503.83|0
1747932300000|2025-05-22 16:45:00|2505.73|2504.23|2504.67|2503.17|2506.15|2504.65|2504.47|2502.97|0
1747932600000|2025-05-22 16:50:00|2504.68|2503.18|2505.71|2504.21|2505.72|2504.22|2504.46|2502.96|0
1747932900000|2025-05-22 16:55:00|2505.7|2504.2|2504.43|2502.93|2505.71|2504.21|2503.61|2502.11|0
1747933200000|2025-05-22 17:00:00|2504.42|2502.92|2503.59|2502.09|2504.86|2503.36|2503.59|2502.09|0
1747933500000|2025-05-22 17:05:00|2503.6|2502.1|2503.58|2502.08|2504.44|2502.94|2503.17|2501.67|0
1747933800000|2025-05-22 17:10:00|2503.98|2502.48|2503.59|2502.09|2504.41|2502.91|2503.57|2502.07|0
1747934100000|2025-05-22 17:15:00|2504|2502.5|2506.5|2505|2506.94|2505.44|2503.99|2502.49|0
1747934400000|2025-05-22 17:20:00|2506.51|2505.01|2508.2|2506.7|2508.21|2506.71|2506.5|2505|0
1747934700000|2025-05-22 17:25:00|2508.21|2506.71|2508.63|2507.13|2509.45|2507.95|2508.18|2506.68|0
1747935000000|2025-05-22 17:30:00|2508.62|2507.12|2509.47|2507.97|2509.47|2507.97|2507.78|2506.28|0
1747935300000|2025-05-22 17:35:00|2509.88|2508.38|2509.44|2507.94|2509.88|2508.38|2508.6|2507.1|0
1747935600000|2025-05-22 17:40:00|2509.45|2507.95|2510.71|2509.21|2510.71|2509.21|2509.44|2507.94|0
1747935900000|2025-05-22 17:45:00|2510.72|2509.22|2510.28|2508.78|2510.72|2509.22|2509.85|2508.35|0
1747936200000|2025-05-22 17:50:00|2510.29|2508.79|2509.88|2508.38|2510.3|2508.8|2509.46|2507.96|0
1747936500000|2025-05-22 17:55:00|2509.87|2508.37|2510.32|2508.82|2511.57|2510.07|2509.87|2508.37|0
1747936800000|2025-05-22 18:00:00|2510.31|2508.81|2510.33|2508.83|2511.16|2509.66|2509.9|2508.4|0
1747937100000|2025-05-22 18:05:00|2510.32|2508.82|2510.31|2508.81|2510.73|2509.23|2509.48|2507.98|0
1747937400000|2025-05-22 18:10:00|2510.32|2508.82|2510.74|2509.24|2510.74|2509.24|2509.48|2507.98|0
1747937700000|2025-05-22 18:15:00|2510.73|2509.23|2510.76|2509.26|2511.18|2509.68|2509.91|2508.41|0
1747938000000|2025-05-22 18:20:00|2510.77|2509.27|2511.17|2509.67|2511.59|2510.09|2510.31|2508.81|0
1747938300000|2025-05-22 18:25:00|2511.18|2509.68|2510.34|2508.84|2511.19|2509.69|2510.33|2508.83|0
1747938600000|2025-05-22 18:30:00|2510.33|2508.83|2510.74|2509.24|2510.76|2509.26|2509.9|2508.4|0
1747938900000|2025-05-22 18:35:00|2510.75|2509.25|2509.48|2507.98|2510.76|2509.26|2509.48|2507.98|0
1747939200000|2025-05-22 18:40:00|2509.47|2507.97|2509.89|2508.39|2510.31|2508.81|2509.47|2507.97|0
1747939500000|2025-05-22 18:45:00|2509.88|2508.38|2509.89|2508.39|2510.52|2509.02|2509.49|2507.99|0
1747939800000|2025-05-22 18:50:00|2509.9|2508.4|2511.13|2509.63|2511.57|2510.07|2509.89|2508.39|0
1747940100000|2025-05-22 18:55:00|2511.14|2509.64|2511.57|2510.07|2512|2510.5|2511.13|2509.63|0
1747940400000|2025-05-22 19:00:00|2511.58|2510.08|2512.01|2510.51|2512.41|2510.91|2511.16|2509.66|0
1747940700000|2025-05-22 19:05:00|2512|2510.5|2511.57|2510.07|2512.44|2510.94|2511.57|2510.07|0
1747941000000|2025-05-22 19:10:00|2511.58|2510.08|2512.41|2510.91|2512.42|2510.92|2511.57|2510.07|0
1747941300000|2025-05-22 19:15:00|2512.42|2510.92|2511.58|2510.08|2512.42|2510.92|2511.17|2509.67|0
1747941600000|2025-05-22 19:20:00|2511.59|2510.09|2511.98|2510.48|2512|2510.5|2511.15|2509.65|0
1747941900000|2025-05-22 19:25:00|2511.99|2510.49|2512.45|2510.95|2512.86|2511.36|2511.98|2510.48|0
1747942200000|2025-05-22 19:30:00|2512.46|2510.96|2511.19|2509.69|2512.46|2510.96|2510.76|2509.26|0
1747942500000|2025-05-22 19:35:00|2511.18|2509.68|2510.34|2508.84|2511.19|2509.69|2510.32|2508.82|0
1747942800000|2025-05-22 19:40:00|2510.33|2508.83|2508.67|2507.17|2510.35|2508.85|2508.67|2507.17|0
1747943100000|2025-05-22 19:45:00|2508.66|2507.16|2509.07|2507.57|2509.09|2507.59|2507.39|2505.89|0
1747943400000|2025-05-22 19:50:00|2509.13|2507.63|2507.35|2505.85|2509.94|2508.44|2507.35|2505.85|0
1747943700000|2025-05-22 19:55:00|2507.38|2505.88|2506.23|2504.73|2507.78|2506.28|2504.77|2503.27|0
1747944000000|2025-05-22 20:00:00|2507|2505.5|2507.92|2506.42|2508.08|2506.58|2506.7|2505.2|0
1747944300000|2025-05-22 20:05:00|2508|2506.5|2507.62|2506.12|2508.08|2506.58|2507.08|2505.58|0
1747944600000|2025-05-22 20:10:00|2507.54|2506.04|2507|2505.5|2507.62|2506.12|2506.7|2505.2|0
1747944900000|2025-05-22 20:15:00|2507.16|2505.66|2506.7|2505.2|2507.54|2506.04|2506.54|2505.04|0
1747945200000|2025-05-22 20:20:00|2506.62|2505.12|2506.79|2505.29|2507.08|2505.58|2506.54|2505.04|0
1747945500000|2025-05-22 20:25:00|2506.78|2505.28|2506.37|2504.87|2506.78|2505.28|2506.16|2504.66|0
1747945800000|2025-05-22 20:30:00|2506.29|2504.79|2507.16|2505.66|2507.24|2505.74|2506.24|2504.74|0
1747946100000|2025-05-22 20:35:00|2507.08|2505.58|2507.54|2506.04|2507.62|2506.12|2507|2505.5|0
1747946400000|2025-05-22 20:40:00|2507.53|2506.03|2507.79|2506.29|2508.08|2506.58|2507.08|2505.58|0
1747946700000|2025-05-22 20:45:00|2507.87|2506.37|2508.46|2506.96|2508.46|2506.96|2507.62|2506.12|0
1747947000000|2025-05-22 20:50:00|2508.45|2506.95|2509.16|2507.66|2509.25|2507.75|2508.25|2506.75|0
1747947300000|2025-05-22 20:55:00|2509.08|2507.58|2509.58|2508.08|2509.71|2508.21|2509|2507.5|0
1747947600000|2025-05-22 21:00:00|2509.54|2508.04|2509.77|2508.27|2509.82|2508.32|2509.46|2507.96|0
1747947900000|2025-05-22 21:05:00|2509.78|2508.28|2510.02|2508.52|2510.23|2508.73|2509.78|2508.28|0
1747948200000|2025-05-22 21:10:00|2509.98|2508.48|2509.86|2508.36|2510.02|2508.52|2509.86|2508.36|0
1747948500000|2025-05-22 21:15:00|2509.9|2508.4|2509.9|2508.4|2509.98|2508.48|2509.86|2508.36|0
1747948800000|2025-05-22 21:20:00|2509.94|2508.44|2509.77|2508.27|2510.02|2508.52|2509.77|2508.27|0
1747949100000|2025-05-22 21:25:00|2509.78|2508.28|2509.77|2508.27|2509.82|2508.32|2509.77|2508.27|0
1747949400000|2025-05-22 21:30:00|2509.73|2508.23|2509.69|2508.19|2509.82|2508.32|2509.65|2508.15|0
1747949700000|2025-05-22 21:35:00|2509.65|2508.15|2509.69|2508.19|2509.73|2508.23|2509.61|2508.11|0
1747950000000|2025-05-22 21:40:00|2509.73|2508.23|2509.69|2508.19|2509.77|2508.27|2509.69|2508.19|0
1747950300000|2025-05-22 21:45:00|2509.73|2508.23|2509.73|2508.23|2509.77|2508.27|2509.69|2508.19|0
1747950600000|2025-05-22 21:50:00|2509.77|2508.27|2509.82|2508.32|2509.82|2508.32|2509.61|2508.11|0
1747950900000|2025-05-22 21:55:00|2509.86|2508.36|2510.23|2508.73|2510.23|2508.73|2509.86|2508.36|0
1747951200000|2025-05-22 22:00:00|2510.25|2508.75|2509.11|2507.61|2511.11|2509.61|2508.9|2507.4|0
1747951500000|2025-05-22 22:05:00|2509.1|2507.6|2508.98|2507.48|2509.48|2507.98|2508.9|2507.4|0
1747951800000|2025-05-22 22:10:00|2508.94|2507.44|2508.86|2507.36|2509.36|2507.86|2508.65|2507.15|0
1747952100000|2025-05-22 22:15:00|2508.9|2507.4|2509.11|2507.61|2509.27|2507.77|2508.73|2507.23|0
1747952400000|2025-05-22 22:20:00|2509.1|2507.6|2508.77|2507.27|2509.19|2507.69|2508.73|2507.23|0
1747952700000|2025-05-22 22:25:00|2508.73|2507.23|2508.23|2506.73|2508.9|2507.4|2508.11|2506.61|0
1747953000000|2025-05-22 22:30:00|2508.27|2506.77|2507.94|2506.44|2508.27|2506.77|2507.81|2506.31|0
1747953300000|2025-05-22 22:35:00|2507.98|2506.48|2507.73|2506.23|2507.98|2506.48|2507.73|2506.23|0
1747953600000|2025-05-22 22:40:00|2507.77|2506.27|2507.73|2506.23|2508.02|2506.52|2507.52|2506.02|0
1747953900000|2025-05-22 22:45:00|2507.69|2506.19|2507.19|2505.69|2507.73|2506.23|2507.1|2505.6|0
1747954200000|2025-05-22 22:50:00|2507.27|2505.77|2504.81|2503.31|2507.27|2505.77|2504.81|2503.31|0
1747954500000|2025-05-22 22:55:00|2504.85|2503.35|2505.1|2503.6|2505.27|2503.77|2504.73|2503.23|0
1747954800000|2025-05-22 23:00:00|2505.02|2503.52|2505.18|2503.68|2505.27|2503.77|2504.39|2502.89|0
1747955100000|2025-05-22 23:05:00|2505.19|2503.69|2505.39|2503.89|2505.48|2503.98|2505.1|2503.6|0
1747955400000|2025-05-22 23:10:00|2505.4|2503.9|2506.35|2504.85|2506.35|2504.85|2505.18|2503.68|0
1747955700000|2025-05-22 23:15:00|2506.36|2504.86|2506.73|2505.23|2506.81|2505.31|2506.35|2504.85|0
1747956000000|2025-05-22 23:20:00|2506.69|2505.19|2506.56|2505.06|2507.02|2505.52|2506.56|2505.06|0
1747956300000|2025-05-22 23:25:00|2506.6|2505.1|2506.81|2505.31|2507.02|2505.52|2506.44|2504.94|0
1747956600000|2025-05-22 23:30:00|2506.85|2505.35|2506.65|2505.15|2507.19|2505.69|2506.65|2505.15|0
1747956900000|2025-05-22 23:35:00|2506.64|2505.14|2505.98|2504.48|2506.73|2505.23|2505.81|2504.31|0
1747957200000|2025-05-22 23:40:00|2505.94|2504.44|2506.19|2504.69|2506.35|2504.85|2505.81|2504.31|0
1747957500000|2025-05-22 23:45:00|2506.18|2504.68|2506.81|2505.31|2506.81|2505.31|2506.02|2504.52|0
1747957800000|2025-05-22 23:50:00|2506.82|2505.32|2507.4|2505.9|2507.44|2505.94|2506.82|2505.32|0
1747958100000|2025-05-22 23:55:00|2507.39|2505.89|2507.35|2505.85|2507.56|2506.06|2507.1|2505.6|0
1747958400000|2025-05-23 00:00:00|2507.36|2505.86|2508.61|2507.11|2508.98|2507.48|2507.31|2505.81|0
1747958700000|2025-05-23 00:05:00|2508.65|2507.15|2508.06|2506.56|2508.81|2507.31|2508.06|2506.56|0
1747959000000|2025-05-23 00:10:00|2508.07|2506.57|2508.52|2507.02|2508.98|2507.48|2507.85|2506.35|0
1747959300000|2025-05-23 00:15:00|2508.44|2506.94|2508.23|2506.73|2508.64|2507.14|2507.41|2505.91|0
1747959600000|2025-05-23 00:20:00|2507.82|2506.32|2508.21|2506.71|2508.82|2507.32|2507.82|2506.32|0
1747959900000|2025-05-23 00:25:00|2508.22|2506.72|2509.04|2507.54|2509.04|2507.54|2507.8|2506.3|0
1747960200000|2025-05-23 00:30:00|2509.24|2507.74|2508.62|2507.12|2509.44|2507.94|2508.61|2507.11|0
1747960500000|2025-05-23 00:35:00|2508.63|2507.13|2508.61|2507.11|2509.86|2508.36|2508.61|2507.11|0
1747960800000|2025-05-23 00:40:00|2508.62|2507.12|2508.21|2506.71|2508.63|2507.13|2508.2|2506.7|0
1747961100000|2025-05-23 00:45:00|2508.22|2506.72|2509.04|2507.54|2509.04|2507.54|2508.21|2506.71|0
1747961400000|2025-05-23 00:50:00|2509.44|2507.94|2509.46|2507.96|2509.46|2507.96|2509.44|2507.94|0
1747961700000|2025-05-23 00:55:00|2509.47|2507.97|2509.87|2508.37|2509.87|2508.37|2509.06|2507.56|0
1747962000000|2025-05-23 01:00:00|2509.67|2508.17|2508.62|2507.12|2509.87|2508.37|2508.41|2506.91|0
1747962300000|2025-05-23 01:05:00|2508.61|2507.11|2507.78|2506.28|2508.62|2507.12|2507.38|2505.88|0
1747962600000|2025-05-23 01:10:00|2508.18|2506.68|2508.18|2506.68|2508.19|2506.69|2507.77|2506.27|0
1747962900000|2025-05-23 01:15:00|2508.38|2506.88|2508.4|2506.9|2508.6|2507.1|2508.18|2506.68|0
1747963200000|2025-05-23 01:20:00|2508.6|2507.1|2508.18|2506.68|2508.6|2507.1|2507.77|2506.27|0
1747963500000|2025-05-23 01:25:00|2508.58|2507.08|2509.01|2507.51|2509.02|2507.52|2508.58|2507.08|0
1747963800000|2025-05-23 01:30:00|2509|2507.5|2508.62|2507.12|2509.03|2507.53|2508.58|2507.08|0
1747964100000|2025-05-23 01:35:00|2508.61|2507.11|2508.21|2506.71|2508.62|2507.12|2507.78|2506.28|0
1747964400000|2025-05-23 01:40:00|2508.2|2506.7|2508.19|2506.69|2508.41|2506.91|2507.77|2506.27|0
1747964700000|2025-05-23 01:45:00|2508.18|2506.68|2507.78|2506.28|2508.6|2507.1|2507.77|2506.27|0
1747965000000|2025-05-23 01:50:00|2507.98|2506.48|2507.77|2506.27|2508.19|2506.69|2507.36|2505.86|0
1747965300000|2025-05-23 01:55:00|2507.76|2506.26|2507.78|2506.28|2507.78|2506.28|2507.36|2505.86|0
1747965600000|2025-05-23 02:00:00|2507.77|2506.27|2508.21|2506.71|2508.41|2506.91|2507.77|2506.27|0
1747965900000|2025-05-23 02:05:00|2508.2|2506.7|2508.22|2506.72|2508.22|2506.72|2508.01|2506.51|0
1747966200000|2025-05-23 02:10:00|2508.21|2506.71|2509.45|2507.95|2509.46|2507.96|2508.21|2506.71|0
1747966500000|2025-05-23 02:15:00|2509.46|2507.96|2509.06|2507.56|2509.47|2507.97|2509.04|2507.54|0
1747966800000|2025-05-23 02:20:00|2509.07|2507.57|2509.08|2507.58|2509.08|2507.58|2509.06|2507.56|0
1747967100000|2025-05-23 02:25:00|2509.07|2507.57|2509.49|2507.99|2509.5|2508|2509.07|2507.57|0
1747967400000|2025-05-23 02:30:00|2509.5|2508|2508.23|2506.73|2509.5|2508|2507.83|2506.33|0
1747967700000|2025-05-23 02:35:00|2508.24|2506.74|2508.65|2507.15|2508.65|2507.15|2508.23|2506.73|0
1747968000000|2025-05-23 02:40:00|2508.64|2507.14|2508.24|2506.74|2508.65|2507.15|2508.23|2506.73|0
1747968300000|2025-05-23 02:45:00|2508.23|2506.73|2508.64|2507.14|2508.64|2507.14|2508.23|2506.73|0
1747968600000|2025-05-23 02:50:00|2508.65|2507.15|2508.64|2507.14|2508.65|2507.15|2508.23|2506.73|0
1747968900000|2025-05-23 02:55:00|2508.63|2507.13|2509.04|2507.54|2509.24|2507.74|2508.63|2507.13|0
1747969200000|2025-05-23 03:00:00|2509.05|2507.55|2509.45|2507.95|2509.88|2508.38|2509.04|2507.54|0
1747969500000|2025-05-23 03:05:00|2509.44|2507.94|2508.63|2507.13|2509.44|2507.94|2508.21|2506.71|0
1747969800000|2025-05-23 03:10:00|2508.64|2507.14|2508.64|2507.14|2509.05|2507.55|2508.63|2507.13|0
1747970100000|2025-05-23 03:15:00|2508.63|2507.13|2509.06|2507.56|2509.06|2507.56|2508.22|2506.72|0
1747970400000|2025-05-23 03:20:00|2509.26|2507.76|2509.08|2507.58|2509.49|2507.99|2509.06|2507.56|0
1747970700000|2025-05-23 03:25:00|2508.88|2507.38|2508.66|2507.16|2509.08|2507.58|2508.26|2506.76|0
1747971000000|2025-05-23 03:30:00|2508.67|2507.17|2507.83|2506.33|2508.67|2507.17|2507.82|2506.32|0
1747971300000|2025-05-23 03:35:00|2507.82|2506.32|2507.81|2506.31|2507.83|2506.33|2507.2|2505.7|0
1747971600000|2025-05-23 03:40:00|2507.8|2506.3|2507.8|2506.3|2507.81|2506.31|2507.8|2506.3|0
1747971900000|2025-05-23 03:45:00|2507.81|2506.31|2507.82|2506.32|2508.22|2506.72|2507.8|2506.3|0
1747972200000|2025-05-23 03:50:00|2507.83|2506.33|2508.23|2506.73|2508.65|2507.15|2507.83|2506.33|0
1747972500000|2025-05-23 03:55:00|2508.22|2506.72|2508.23|2506.73|2508.24|2506.74|2508.22|2506.72|0
1747972800000|2025-05-23 04:00:00|2508.22|2506.72|2507.4|2505.9|2508.22|2506.72|2507.4|2505.9|0
1747973100000|2025-05-23 04:05:00|2507.39|2505.89|2507.39|2505.89|2507.8|2506.3|2507.39|2505.89|0
1747973700000|2025-05-23 04:15:00|2506.98|2505.48|2506.98|2505.48|2506.98|2505.48|2506.98|2505.48|0
1747974000000|2025-05-23 04:20:00|2506.99|2505.49|2506.99|2505.49|2507.4|2505.9|2506.98|2505.48|0
1747974300000|2025-05-23 04:25:00|2506.98|2505.48|2506.98|2505.48|2506.98|2505.48|2506.57|2505.07|0
1747974600000|2025-05-23 04:30:00|2506.97|2505.47|2506.97|2505.47|2506.98|2505.48|2506.97|2505.47|0
1747974900000|2025-05-23 04:35:00|2506.56|2505.06|2505.94|2504.44|2506.97|2505.47|2505.94|2504.44|0
1747975200000|2025-05-23 04:40:00|2506.15|2504.65|2506.14|2504.64|2506.55|2505.05|2506.14|2504.64|0
1747975500000|2025-05-23 04:45:00|2504.53|2503.03|2505.31|2503.81|2505.74|2504.24|2504.53|2503.03|0
1747975800000|2025-05-23 04:50:00|2505.32|2503.82|2506.12|2504.62|2506.12|2504.62|2505.31|2503.81|0
1747976100000|2025-05-23 04:55:00|2506.11|2504.61|2506.13|2504.63|2506.13|2504.63|2505.3|2503.8|0
1747976400000|2025-05-23 05:00:00|2506.14|2504.64|2506.15|2504.65|2506.55|2505.05|2506.13|2504.63|0
1747976700000|2025-05-23 05:05:00|2506.16|2504.66|2506.57|2505.07|2506.57|2505.07|2506.15|2504.65|0
1747977000000|2025-05-23 05:10:00|2506.56|2505.06|2506.98|2505.48|2506.98|2505.48|2506.56|2505.06|0
1747977300000|2025-05-23 05:15:00|2506.97|2505.47|2507.39|2505.89|2507.39|2505.89|2506.97|2505.47|0
1747977600000|2025-05-23 05:20:00|2507.6|2506.1|2507.39|2505.89|2507.8|2506.3|2507.39|2505.89|0
1747977900000|2025-05-23 05:25:00|2507.4|2505.9|2507.8|2506.3|2507.8|2506.3|2507.39|2505.89|0
1747978200000|2025-05-23 05:30:00|2507.6|2506.1|2506.57|2505.07|2507.8|2506.3|2506.17|2504.67|0
1747978500000|2025-05-23 05:35:00|2506.56|2505.06|2506.56|2505.06|2506.57|2505.07|2506.15|2504.65|0
1747978800000|2025-05-23 05:40:00|2506.55|2505.05|2506.98|2505.48|2506.98|2505.48|2506.14|2504.64|0
1747979100000|2025-05-23 05:45:00|2506.97|2505.47|2506.14|2504.64|2506.97|2505.47|2505.94|2504.44|0
1747979400000|2025-05-23 05:50:00|2506.13|2504.63|2504.91|2503.41|2506.14|2504.64|2504.9|2503.4|0
1747979700000|2025-05-23 05:55:00|2504.51|2503.01|2505.33|2503.83|2505.34|2503.84|2504.1|2502.6|0
1747980000000|2025-05-23 06:00:00|2505.32|2503.82|2504.49|2502.99|2505.73|2504.23|2504.48|2502.98|0
1747980300000|2025-05-23 06:05:00|2504.48|2502.98|2503.23|2501.73|2504.49|2502.99|2503.23|2501.73|0
1747980600000|2025-05-23 06:10:00|2503.22|2501.72|2502.41|2500.91|2503.23|2501.73|2502.4|2500.9|0
1747980900000|2025-05-23 06:15:00|2502.4|2500.9|2501.57|2500.07|2502.4|2500.9|2500.77|2499.27|0
1747981200000|2025-05-23 06:20:00|2501.58|2500.08|2501.59|2500.09|2502.01|2500.51|2501.18|2499.68|0
1747981500000|2025-05-23 06:25:00|2501.18|2499.68|2502.43|2500.93|2502.84|2501.34|2501.18|2499.68|0
1747981800000|2025-05-23 06:30:00|2502.44|2500.94|2501.6|2500.2|2502.84|2501.34|2498.48|2497.08|22
1747982100000|2025-05-23 06:35:00|2501.73|2500.33|2501.73|2500.33|2501.73|2500.33|2501.73|2500.33|4
1747982400000|2025-05-23 06:40:00|2501.85|2500.45|2502.73|2501.33|2503.35|2501.95|2501.73|2500.33|6
1747982700000|2025-05-23 06:45:00|2502.85|2501.45|2502.48|2501.08|2503.35|2501.95|2502.48|2501.08|10
1747983000000|2025-05-23 06:50:00|2502.73|2501.33|2503.23|2501.83|2503.35|2501.95|2502.73|2501.33|2
1747983300000|2025-05-23 06:55:00|2503.28|2501.78|2502.87|2501.37|2503.69|2502.19|2502.47|2500.97|0
1747983600000|2025-05-23 07:00:00|2503.68|2502.18|2518.78|2518.28|2519.03|2518.53|2503.28|2501.78|2823
1747983900000|2025-05-23 07:05:00|2518.9|2518.4|2524.53|2524.03|2524.53|2524.03|2517.53|2517.03|1579
1747984200000|2025-05-23 07:10:00|2524.65|2524.15|2518.53|2518.03|2524.65|2524.15|2518.15|2517.65|1241
1747984500000|2025-05-23 07:15:00|2518.28|2517.78|2519.9|2519.4|2520.03|2519.53|2516.78|2516.28|782
1747984800000|2025-05-23 07:20:00|2520.38|2519.88|2517.38|2516.88|2521.51|2521.01|2516.26|2515.76|630
1747985100000|2025-05-23 07:25:00|2517.51|2517.01|2521.51|2521.01|2522.26|2521.76|2517.51|2517.01|586
1747985400000|2025-05-23 07:30:00|2521.54|2521.04|2521.79|2521.29|2522.79|2522.29|2519.29|2518.79|709
1747985700000|2025-05-23 07:35:00|2521.54|2521.04|2521.54|2521.04|2522.79|2522.29|2520.54|2520.04|430
1747986000000|2025-05-23 07:40:00|2521.57|2521.07|2521.07|2520.57|2521.57|2521.07|2518.32|2517.82|528
1747986300000|2025-05-23 07:45:00|2520.82|2520.32|2517.32|2516.82|2521.07|2520.57|2517.07|2516.57|440
1747986600000|2025-05-23 07:50:00|2517.33|2516.83|2517.33|2516.83|2518.2|2517.7|2516.83|2516.33|846
1747986900000|2025-05-23 07:55:00|2517.58|2517.08|2517.08|2516.58|2518.45|2517.95|2516.95|2516.45|366
1747987200000|2025-05-23 08:00:00|2517.17|2516.67|2517.92|2517.42|2520.17|2519.67|2516.67|2516.17|520
1747987500000|2025-05-23 08:05:00|2517.79|2517.29|2516.67|2516.17|2519.17|2518.67|2516.29|2515.79|579
1747987800000|2025-05-23 08:10:00|2516.79|2516.29|2518.54|2518.04|2519.17|2518.67|2516.79|2516.29|543
1747988100000|2025-05-23 08:15:00|2518.42|2517.92|2515.42|2514.92|2518.54|2518.04|2513.42|2512.92|590
1747988400000|2025-05-23 08:20:00|2515.16|2514.66|2515.91|2515.41|2516.28|2515.78|2513.66|2513.16|519
1747988700000|2025-05-23 08:25:00|2516.03|2515.53|2517.91|2517.41|2518.66|2518.16|2516.03|2515.53|323
1747989000000|2025-05-23 08:30:00|2517.86|2517.36|2515.86|2515.36|2518.73|2518.23|2515.36|2514.86|368
1747989300000|2025-05-23 08:35:00|2515.61|2515.11|2516.11|2515.61|2516.61|2516.11|2514.86|2514.36|382
1747989600000|2025-05-23 08:40:00|2516.48|2515.98|2514.1|2513.6|2516.6|2516.1|2513.6|2513.1|485
1747989900000|2025-05-23 08:45:00|2514.23|2513.73|2516.48|2515.98|2516.48|2515.98|2513.98|2513.48|402
1747990200000|2025-05-23 08:50:00|2516.35|2515.85|2515.1|2514.6|2516.6|2516.1|2514.35|2513.85|322
1747990500000|2025-05-23 08:55:00|2515.22|2514.72|2515.1|2514.6|2516.1|2515.6|2514.6|2514.1|331
1747990800000|2025-05-23 09:00:00|2514.78|2514.28|2512.78|2512.28|2515.03|2514.53|2512.03|2511.53|456
1747991100000|2025-05-23 09:05:00|2512.65|2512.15|2512.65|2512.15|2513.65|2513.15|2511.65|2511.15|416
1747991400000|2025-05-23 09:10:00|2512.75|2512.25|2511.13|2510.63|2513.5|2513|2511.13|2510.63|254
1747991700000|2025-05-23 09:15:00|2510.88|2510.38|2512.13|2511.63|2513.13|2512.63|2510.38|2509.88|431
1747992000000|2025-05-23 09:20:00|2511.98|2511.48|2507.98|2507.48|2512.73|2512.23|2507.48|2506.98|426
1747992300000|2025-05-23 09:25:00|2507.85|2507.35|2506.48|2505.98|2507.98|2507.48|2506.35|2505.85|479
1747992600000|2025-05-23 09:30:00|2506.79|2506.29|2510.79|2510.29|2510.91|2510.41|2506.79|2506.29|388
1747992900000|2025-05-23 09:35:00|2510.91|2510.41|2510.79|2510.29|2512.04|2511.54|2510.04|2509.54|275
1747993200000|2025-05-23 09:40:00|2510.58|2510.08|2511.33|2510.83|2511.58|2511.08|2509.58|2509.08|223
1747993500000|2025-05-23 09:45:00|2511.2|2510.7|2511.58|2511.08|2512.08|2511.58|2510.7|2510.2|216
1747993800000|2025-05-23 09:50:00|2511.7|2511.2|2512.95|2512.45|2513.57|2513.07|2510.7|2510.2|290
1747994100000|2025-05-23 09:55:00|2513.2|2512.7|2512.2|2511.7|2514.7|2514.2|2511.95|2511.45|336
1747994400000|2025-05-23 10:00:00|2511.97|2511.47|2511.22|2510.72|2512.97|2512.47|2510.84|2510.34|249
1747994700000|2025-05-23 10:05:00|2510.97|2510.47|2511.47|2510.97|2511.72|2511.22|2509.97|2509.47|222
1747995000000|2025-05-23 10:10:00|2511.65|2511.15|2510.02|2509.52|2512.15|2511.65|2509.65|2509.15|256
1747995300000|2025-05-23 10:15:00|2509.9|2509.4|2510.65|2510.15|2511.02|2510.52|2509.9|2509.4|152
1747995600000|2025-05-23 10:20:00|2510.74|2510.24|2511.49|2510.99|2511.99|2511.49|2509.99|2509.49|196
1747995900000|2025-05-23 10:25:00|2511.24|2510.74|2511.11|2510.61|2512.61|2512.11|2510.49|2509.99|204
1747996200000|2025-05-23 10:30:00|2511.01|2510.51|2511.14|2510.64|2511.64|2511.14|2510.14|2509.64|114
1747996500000|2025-05-23 10:35:00|2511.26|2510.76|2510.26|2509.76|2511.89|2511.39|2509.89|2509.39|224
1747996800000|2025-05-23 10:40:00|2510.2|2509.7|2512.33|2511.83|2512.33|2511.83|2510.08|2509.58|119
1747997100000|2025-05-23 10:45:00|2512.45|2511.95|2512.08|2511.58|2513.08|2512.58|2510.83|2510.33|407
1747997400000|2025-05-23 10:50:00|2512.11|2511.61|2511.98|2511.48|2512.86|2512.36|2511.86|2511.36|132
1747997700000|2025-05-23 10:55:00|2511.86|2511.36|2511.86|2511.36|2512.86|2512.36|2511.48|2510.98|211
1747998000000|2025-05-23 11:00:00|2511.99|2511.49|2513.24|2512.74|2514.24|2513.74|2511.24|2510.74|293
1747998300000|2025-05-23 11:05:00|2513.36|2512.86|2513.24|2512.74|2513.49|2512.99|2512.24|2511.74|213
1747998600000|2025-05-23 11:10:00|2513.13|2512.63|2513.25|2512.75|2514.38|2513.88|2512.88|2512.38|347
1747998900000|2025-05-23 11:15:00|2513.38|2512.88|2508.38|2507.88|2514.38|2513.88|2508.13|2507.63|877
1747999200000|2025-05-23 11:20:00|2508.37|2507.87|2507.37|2506.87|2509.62|2509.12|2505.49|2504.99|1065
1747999500000|2025-05-23 11:25:00|2507.24|2506.74|2508.37|2507.87|2509.37|2508.87|2506.74|2506.24|445
1747999800000|2025-05-23 11:30:00|2508.26|2507.76|2507.88|2507.38|2510.01|2509.51|2506.38|2505.88|290
1748000100000|2025-05-23 11:35:00|2507.76|2507.26|2509.13|2508.63|2509.26|2508.76|2506.88|2506.38|289
1748000400000|2025-05-23 11:40:00|2509.34|2508.84|2488.97|2488.47|2509.97|2509.47|2481.59|2481.09|4032
1748000700000|2025-05-23 11:45:00|2488.72|2488.22|2475.34|2474.84|2489.09|2488.59|2469.59|2469.09|4288
1748001000000|2025-05-23 11:50:00|2475.17|2474.67|2472.92|2472.42|2479.8|2479.3|2462.55|2462.05|2884
1748001300000|2025-05-23 11:55:00|2472.67|2472.17|2460.3|2459.8|2476.05|2475.55|2459.55|2459.05|2429
1748001600000|2025-05-23 12:00:00|2460.12|2459.62|2459.87|2459.37|2465.99|2465.49|2452.37|2451.87|3303
1748001900000|2025-05-23 12:05:00|2460.24|2459.74|2460.37|2459.87|2461.49|2460.99|2446.99|2446.49|2177
1748002200000|2025-05-23 12:10:00|2460.28|2459.78|2451.15|2450.65|2460.78|2460.28|2444.4|2443.9|2140
1748002500000|2025-05-23 12:15:00|2450.65|2450.15|2452.03|2451.53|2457.65|2457.15|2444.65|2444.15|1760
1748002800000|2025-05-23 12:20:00|2452|2451.5|2456.25|2455.75|2456.62|2456.12|2447.62|2447.12|1747
1748003100000|2025-05-23 12:25:00|2456.37|2455.87|2464.37|2463.87|2465.62|2465.12|2456|2455.5|2059
1748003400000|2025-05-23 12:30:00|2464.21|2463.71|2463.34|2462.84|2468.21|2467.71|2460.96|2460.46|2030
1748003700000|2025-05-23 12:35:00|2463.46|2462.96|2462.84|2462.34|2467.71|2467.21|2460.71|2460.21|1097
1748004000000|2025-05-23 12:40:00|2463.31|2462.81|2464.56|2464.06|2467.68|2467.18|2461.81|2461.31|831
1748004300000|2025-05-23 12:45:00|2464.31|2463.81|2462.06|2461.56|2464.81|2464.31|2458.06|2457.56|974
1748004600000|2025-05-23 12:50:00|2461.8|2461.3|2459.92|2459.42|2462.17|2461.67|2457.8|2457.3|697
1748004900000|2025-05-23 12:55:00|2460.05|2459.55|2461.17|2460.67|2462.55|2462.05|2457.17|2456.67|829
1748005200000|2025-05-23 13:00:00|2461.32|2460.82|2457.7|2457.2|2461.57|2461.07|2456.2|2455.7|772
1748005500000|2025-05-23 13:05:00|2457.82|2457.32|2458.07|2457.57|2459.57|2459.07|2455.45|2454.95|923
1748005800000|2025-05-23 13:10:00|2458.04|2457.54|2456.42|2455.92|2458.42|2457.92|2454.79|2454.29|819
1748006100000|2025-05-23 13:15:00|2456.17|2455.67|2460.42|2459.92|2462.04|2461.54|2455.42|2454.92|1493
1748006400000|2025-05-23 13:20:00|2460.23|2459.73|2462.23|2461.73|2464.35|2463.85|2458.85|2458.35|970
1748006700000|2025-05-23 13:25:00|2463.1|2462.6|2467.98|2467.48|2468.98|2468.48|2462.48|2461.98|1308
1748007000000|2025-05-23 13:30:00|2468.1|2467.6|2476.47|2475.97|2477.85|2477.35|2468.1|2467.6|1409
1748007300000|2025-05-23 13:35:00|2476.6|2476.1|2474.1|2473.6|2479.6|2479.1|2474.1|2473.6|1047
1748007600000|2025-05-23 13:40:00|2473.97|2473.47|2476.72|2476.22|2477.22|2476.72|2472.47|2471.97|1049
1748007900000|2025-05-23 13:45:00|2476.84|2476.34|2471.97|2471.47|2477.47|2476.97|2470.22|2469.72|911
1748008200000|2025-05-23 13:50:00|2472.38|2471.88|2475.13|2474.63|2476.13|2475.63|2472.13|2471.63|994
1748008500000|2025-05-23 13:55:00|2475|2474.5|2478.88|2478.38|2478.88|2478.38|2475|2474.5|1677
1748008800000|2025-05-23 14:00:00|2478.5|2478|2480|2479.5|2483|2482.5|2478.5|2478|2010
1748009100000|2025-05-23 14:05:00|2480.12|2479.62|2481.25|2480.75|2483.37|2482.87|2479.75|2479.25|1001
1748009400000|2025-05-23 14:10:00|2481.49|2480.99|2482.99|2482.49|2485.24|2484.74|2479.49|2478.99|994
1748009700000|2025-05-23 14:15:00|2482.86|2482.36|2476.24|2475.74|2483.61|2483.11|2476.24|2475.74|682
1748010000000|2025-05-23 14:20:00|2476.41|2475.91|2482.91|2482.41|2483.16|2482.66|2475.53|2475.03|582
1748010300000|2025-05-23 14:25:00|2483.03|2482.53|2478.91|2478.41|2483.78|2483.28|2477.28|2476.78|750
1748010600000|2025-05-23 14:30:00|2478.72|2478.22|2482.72|2482.22|2483.22|2482.72|2478.72|2478.22|506
1748010900000|2025-05-23 14:35:00|2482.84|2482.34|2480.97|2480.47|2483.09|2482.59|2480.72|2480.22|590
1748011200000|2025-05-23 14:40:00|2480.77|2480.27|2481.77|2481.27|2483.27|2482.77|2479.89|2479.39|516
1748011500000|2025-05-23 14:45:00|2481.52|2481.02|2483.77|2483.27|2485.27|2484.77|2481.27|2480.77|497
1748011800000|2025-05-23 14:50:00|2483.81|2483.31|2481.31|2480.81|2484.31|2483.81|2481.06|2480.56|700
1748012100000|2025-05-23 14:55:00|2481.56|2481.06|2480.31|2479.81|2482.31|2481.81|2480.06|2479.56|721
1748012400000|2025-05-23 15:00:00|2480.45|2479.95|2481.57|2481.07|2482.95|2482.45|2478.95|2478.45|845
1748012700000|2025-05-23 15:05:00|2481.45|2480.95|2480.45|2479.95|2481.95|2481.45|2478.82|2478.32|642
1748013000000|2025-05-23 15:10:00|2480.56|2480.06|2480.31|2479.81|2481.31|2480.81|2478.31|2477.81|809
1748013300000|2025-05-23 15:15:00|2480.18|2479.68|2480.56|2480.06|2481.56|2481.06|2478.93|2478.43|1206
1748013600000|2025-05-23 15:20:00|2480.55|2480.05|2481.06|2479.56|2482.8|2482.3|2480.3|2479.56|1841
1748013900000|2025-05-23 15:25:00|2480.65|2479.15|2479.85|2478.35|2480.66|2479.16|2478.59|2477.09|1133
1748014200000|2025-05-23 15:30:00|2479.84|2478.34|2482.25|2480.85|2482.37|2480.97|2479.84|2478.34|252
1748014500000|2025-05-23 15:35:00|2481.87|2480.47|2482.75|2481.35|2484.75|2483.35|2480.87|2479.47|251
1748014800000|2025-05-23 15:40:00|2482.87|2481.47|2481.37|2479.97|2483.12|2481.72|2481.25|2479.85|77
1748015100000|2025-05-23 15:45:00|2481.12|2479.72|2481|2479.6|2481.5|2480.1|2480.62|2479.22|114
1748015400000|2025-05-23 15:50:00|2481.12|2479.72|2479.62|2478.22|2481.5|2480.1|2479.12|2477.72|62
1748015700000|2025-05-23 15:55:00|2479.87|2478.47|2479.79|2478.29|2479.87|2478.47|2478.5|2477.1|101
1748016000000|2025-05-23 16:00:00|2479.8|2478.3|2480.99|2479.49|2483.13|2481.63|2479.39|2477.89|0
1748016300000|2025-05-23 16:05:00|2480.98|2479.48|2481.42|2479.92|2481.86|2480.36|2480.14|2478.64|0
1748016600000|2025-05-23 16:10:00|2481.83|2480.33|2480.61|2479.11|2482.26|2480.76|2479.77|2478.27|0
1748016900000|2025-05-23 16:15:00|2480.6|2479.1|2480.2|2478.7|2481.05|2479.55|2479.37|2477.87|0
1748017200000|2025-05-23 16:20:00|2480.19|2478.69|2482.12|2480.62|2482.33|2480.83|2480.19|2478.69|0
1748017500000|2025-05-23 16:25:00|2481.92|2480.42|2482.3|2480.8|2483.16|2481.66|2481.91|2480.41|0
1748017800000|2025-05-23 16:30:00|2481.89|2480.39|2480.62|2479.12|2481.89|2480.39|2479.78|2478.28|0
1748018100000|2025-05-23 16:35:00|2480.63|2479.13|2483.15|2481.65|2483.16|2481.66|2480.62|2479.12|0
1748018400000|2025-05-23 16:40:00|2482.74|2481.24|2482.33|2480.83|2483.58|2482.08|2482.31|2480.81|0
1748018700000|2025-05-23 16:45:00|2482.34|2480.84|2482.78|2481.28|2483.19|2481.69|2481.51|2480.01|0
1748019000000|2025-05-23 16:50:00|2483.18|2481.68|2483.61|2482.11|2483.62|2482.12|2482.35|2480.85|0
1748019300000|2025-05-23 16:55:00|2483.62|2482.12|2482.34|2480.84|2484.03|2482.53|2481.91|2480.41|0
1748019600000|2025-05-23 17:00:00|2482.33|2480.83|2483.2|2481.7|2483.2|2481.7|2481.9|2480.4|0
1748019900000|2025-05-23 17:05:00|2483.19|2481.69|2484.05|2482.55|2484.46|2482.96|2482.78|2481.28|0
1748020200000|2025-05-23 17:10:00|2484.04|2482.54|2484.07|2482.57|2485.32|2483.82|2483.22|2481.72|0
1748020500000|2025-05-23 17:15:00|2484.08|2482.58|2486.6|2485.1|2486.61|2485.11|2484.07|2482.57|0
1748020800000|2025-05-23 17:20:00|2486.59|2485.09|2487.41|2485.91|2487.84|2486.34|2486.17|2484.67|0
1748021100000|2025-05-23 17:25:00|2487.43|2485.93|2488.67|2487.17|2489.08|2487.58|2486.59|2485.09|0
1748021400000|2025-05-23 17:30:00|2488.66|2487.16|2486.98|2485.48|2488.66|2487.16|2486.56|2485.06|0
1748021700000|2025-05-23 17:35:00|2486.97|2485.47|2486.58|2485.08|2487.43|2485.93|2486.56|2485.06|0
1748022000000|2025-05-23 17:40:00|2486.38|2484.88|2486.15|2484.65|2486.57|2485.07|2485.3|2483.8|0
1748022300000|2025-05-23 17:45:00|2486.14|2484.64|2487.41|2485.91|2487.82|2486.32|2485.73|2484.23|0
1748022600000|2025-05-23 17:50:00|2487.42|2485.92|2487.85|2486.35|2488.71|2487.21|2487.02|2485.52|0
1748022900000|2025-05-23 17:55:00|2487.86|2486.36|2487.42|2485.92|2487.86|2486.36|2486.57|2485.07|0
1748023200000|2025-05-23 18:00:00|2487.41|2485.91|2488.69|2487.19|2488.71|2487.21|2487|2485.5|0
1748023500000|2025-05-23 18:05:00|2488.7|2487.2|2488.31|2486.81|2489.56|2488.06|2488.3|2486.8|0
1748023800000|2025-05-23 18:10:00|2488.3|2486.8|2488.31|2486.81|2488.51|2487.01|2487.45|2485.95|0
1748024100000|2025-05-23 18:15:00|2488.3|2486.8|2485.4|2483.9|2488.75|2487.25|2484.15|2482.65|0
1748024400000|2025-05-23 18:20:00|2485.39|2483.89|2484.99|2483.49|2485.39|2483.89|2482.47|2480.97|0
1748024700000|2025-05-23 18:25:00|2484.98|2483.48|2484.16|2482.66|2485.02|2483.52|2482.9|2481.4|0
1748025000000|2025-05-23 18:30:00|2484.15|2482.65|2485.01|2483.51|2485.42|2483.92|2484.15|2482.65|0
1748025300000|2025-05-23 18:35:00|2485.02|2483.52|2485.4|2483.9|2486.28|2484.78|2484.99|2483.49|0
1748025600000|2025-05-23 18:40:00|2485.39|2483.89|2484.59|2483.09|2485.43|2483.93|2484.16|2482.66|0
1748025900000|2025-05-23 18:45:00|2484.58|2483.08|2484.59|2483.09|2484.6|2483.1|2483.31|2481.81|0
1748026200000|2025-05-23 18:50:00|2484.18|2482.68|2484.19|2482.69|2484.62|2483.12|2483.76|2482.26|0
1748026500000|2025-05-23 18:55:00|2484.18|2482.68|2482.94|2481.44|2484.2|2482.7|2482.92|2481.42|0
1748026800000|2025-05-23 19:00:00|2482.93|2481.43|2482.07|2480.57|2482.94|2481.44|2481.65|2480.15|0
1748027100000|2025-05-23 19:05:00|2482.08|2480.58|2483.77|2482.27|2484.18|2482.68|2481.66|2480.16|0
1748027400000|2025-05-23 19:10:00|2483.78|2482.28|2484.62|2483.12|2485.05|2483.55|2483.36|2481.86|0
1748027700000|2025-05-23 19:15:00|2484.61|2483.11|2482.5|2481|2484.61|2483.11|2482.49|2480.99|0
1748028000000|2025-05-23 19:20:00|2482.49|2480.99|2481.24|2479.74|2482.49|2480.99|2480.38|2478.88|0
1748028300000|2025-05-23 19:25:00|2481.23|2479.73|2480.41|2478.91|2481.24|2479.74|2479.54|2478.04|0
1748028600000|2025-05-23 19:30:00|2480.4|2478.9|2481.68|2480.18|2481.68|2480.18|2479.98|2478.48|0
1748028900000|2025-05-23 19:35:00|2481.67|2480.17|2482.94|2481.44|2482.94|2481.44|2481.24|2479.74|0
1748029200000|2025-05-23 19:40:00|2482.93|2481.43|2483.34|2481.84|2483.78|2482.28|2482.5|2481|0
1748029500000|2025-05-23 19:45:00|2483.35|2481.85|2481.62|2480.12|2483.76|2482.26|2481.62|2480.12|0
1748029800000|2025-05-23 19:50:00|2482.03|2480.53|2480.71|2479.21|2482.89|2481.39|2479.48|2477.98|0
1748030100000|2025-05-23 19:55:00|2480.7|2479.2|2483.38|2481.88|2483.8|2482.3|2479.44|2477.94|0
1748030400000|2025-05-23 20:00:00|2483.37|2481.87|2481.27|2479.77|2483.41|2481.91|2481.27|2479.77|0
1748030700000|2025-05-23 20:05:00|2481.26|2479.76|2480.93|2479.43|2481.73|2480.23|2480.72|2479.22|0
1748031000000|2025-05-23 20:10:00|2480.89|2479.39|2481.81|2480.31|2481.86|2480.36|2480.63|2479.13|0
1748031300000|2025-05-23 20:15:00|2481.82|2480.32|2482.28|2480.78|2482.66|2481.16|2481.39|2479.89|0
1748031600000|2025-05-23 20:20:00|2482.27|2480.77|2481.94|2480.44|2482.49|2480.99|2481.56|2480.06|0
1748031900000|2025-05-23 20:25:00|2481.86|2480.36|2482.49|2480.99|2482.87|2481.37|2481.73|2480.23|0
1748032200000|2025-05-23 20:30:00|2482.4|2480.9|2480.89|2479.39|2482.4|2480.9|2480.8|2479.3|0
1748032500000|2025-05-23 20:35:00|2480.88|2479.38|2481.1|2479.6|2481.35|2479.85|2480.34|2478.84|0
1748032800000|2025-05-23 20:40:00|2481.01|2479.51|2480.89|2479.39|2481.18|2479.68|2480.8|2479.3|0
1748033100000|2025-05-23 20:45:00|2480.93|2479.43|2481.65|2480.15|2481.81|2480.31|2480.89|2479.39|0
1748033400000|2025-05-23 20:50:00|2481.73|2480.23|2481.48|2479.98|2481.73|2480.23|2481.1|2479.6|0
1748033700000|2025-05-23 20:55:00|2481.47|2479.97|2482.88|2481.38|2482.95|2481.45|2481.35|2479.85|0
1748210400000|2025-05-25 22:00:00|2484.78|2483.28|2486.67|2485.17|2487.47|2485.97|2484.78|2483.28|0
1748210700000|2025-05-25 22:05:00|2486.63|2485.13|2493.55|2492.05|2495.44|2493.94|2486.42|2484.92|0
1748211000000|2025-05-25 22:10:00|2493.54|2492.04|2494.18|2492.68|2495.31|2493.81|2491.07|2489.57|0
1748211300000|2025-05-25 22:15:00|2494.22|2492.72|2496.41|2494.91|2497.46|2495.96|2492.68|2491.18|0
1748211600000|2025-05-25 22:20:00|2496.42|2494.92|2504.98|2503.48|2505.25|2503.75|2496.2|2494.7|0
1748211900000|2025-05-25 22:25:00|2505.03|2503.53|2504.14|2502.64|2506.83|2505.33|2502.59|2501.09|0
1748212200000|2025-05-25 22:30:00|2504.1|2502.6|2500.07|2498.57|2504.35|2502.85|2500.07|2498.57|0
1748212500000|2025-05-25 22:35:00|2500.11|2498.61|2499.85|2498.35|2500.56|2499.06|2499.26|2497.76|0
1748212800000|2025-05-25 22:40:00|2499.84|2498.34|2500.85|2499.35|2500.94|2499.44|2499.38|2497.88|0
1748213100000|2025-05-25 22:45:00|2500.81|2499.31|2502.49|2500.99|2502.49|2500.99|2500.27|2498.77|0
1748213400000|2025-05-25 22:50:00|2502.41|2500.91|2501.82|2500.32|2503.46|2501.96|2500.81|2499.31|0
1748213700000|2025-05-25 22:55:00|2501.86|2500.36|2500.85|2499.35|2502.7|2501.2|2500.85|2499.35|0
1748214000000|2025-05-25 23:00:00|2500.86|2499.36|2502.45|2500.95|2503.25|2501.75|2500.86|2499.36|0
1748214300000|2025-05-25 23:05:00|2502.49|2500.99|2501.74|2500.24|2503.75|2502.25|2501.48|2499.98|0
1748214600000|2025-05-25 23:10:00|2501.73|2500.23|2502.32|2500.82|2502.83|2501.33|2501.53|2500.03|0
1748214900000|2025-05-25 23:15:00|2502.24|2500.74|2501.15|2499.65|2502.24|2500.74|2500.81|2499.31|0
1748215200000|2025-05-25 23:20:00|2501.19|2499.69|2501.57|2500.07|2501.61|2500.11|2500.81|2499.31|0
1748215500000|2025-05-25 23:25:00|2501.61|2500.11|2501.95|2500.45|2502.62|2501.12|2501.53|2500.03|0
1748215800000|2025-05-25 23:30:00|2501.94|2500.44|2502.16|2500.66|2502.53|2501.03|2500.81|2499.31|0
1748216100000|2025-05-25 23:35:00|2502.2|2500.7|2503.58|2502.08|2503.88|2502.38|2502.2|2500.7|0
1748216400000|2025-05-25 23:40:00|2503.67|2502.17|2504.67|2503.17|2505.18|2503.68|2503.37|2501.87|0
1748216700000|2025-05-25 23:45:00|2504.71|2503.21|2503.5|2502|2505.09|2503.59|2503.37|2501.87|0
1748217000000|2025-05-25 23:50:00|2503.46|2501.96|2502.32|2500.82|2503.88|2502.38|2502.11|2500.61|0
1748217300000|2025-05-25 23:55:00|2502.24|2500.74|2503.16|2501.66|2503.25|2501.75|2502.03|2500.53|0
1748217600000|2025-05-26 00:00:00|2503.04|2501.54|2502.7|2501.2|2503.75|2502.25|2501.74|2500.24|0
1748217900000|2025-05-26 00:05:00|2502.62|2501.12|2505.81|2504.31|2506.47|2504.97|2502.58|2501.08|0
1748218200000|2025-05-26 00:10:00|2505.8|2504.3|2505.26|2503.76|2505.8|2504.3|2503.96|2502.46|0
1748218500000|2025-05-26 00:15:00|2505.31|2503.81|2517.35|2515.85|2521.85|2520.35|2505.31|2503.81|0
1748218800000|2025-05-26 00:20:00|2516.94|2515.44|2515.68|2514.18|2517.73|2516.23|2514.87|2513.37|0
1748219100000|2025-05-26 00:25:00|2515.88|2514.38|2514.04|2512.54|2516.09|2514.59|2513.22|2511.72|0
1748219400000|2025-05-26 00:30:00|2514.24|2512.74|2512.83|2511.33|2514.46|2512.96|2512.41|2510.91|0
1748219700000|2025-05-26 00:35:00|2512.42|2510.92|2513.26|2511.76|2513.26|2511.76|2511.8|2510.3|0
1748220000000|2025-05-26 00:40:00|2513.25|2511.75|2512.86|2511.36|2513.27|2511.77|2512.03|2510.53|0
1748220300000|2025-05-26 00:45:00|2512.87|2511.37|2512.86|2511.36|2514.49|2512.99|2512.86|2511.36|0
1748220600000|2025-05-26 00:50:00|2512.46|2510.96|2511.22|2509.72|2512.46|2510.96|2511.22|2509.72|0
1748220900000|2025-05-26 00:55:00|2511.62|2510.12|2513.24|2511.74|2513.67|2512.17|2510.79|2509.29|0
1748221200000|2025-05-26 01:00:00|2513.23|2511.73|2511.59|2510.09|2513.23|2511.73|2511.59|2510.09|0
1748221500000|2025-05-26 01:05:00|2511.58|2510.08|2512.82|2511.32|2512.82|2511.32|2511.58|2510.08|0
1748221800000|2025-05-26 01:10:00|2512.83|2511.33|2512.87|2511.37|2514.09|2512.59|2512.83|2511.33|0
1748222100000|2025-05-26 01:15:00|2512.88|2511.38|2514.06|2512.56|2514.91|2513.41|2512.88|2511.38|0
1748222400000|2025-05-26 01:20:00|2514.05|2512.55|2513.23|2511.73|2514.06|2512.56|2513.23|2511.73|0
1748222700000|2025-05-26 01:25:00|2512.82|2511.32|2512.8|2511.3|2513.23|2511.73|2512.41|2510.91|0
1748223000000|2025-05-26 01:30:00|2512.81|2511.31|2512.4|2510.9|2512.81|2511.31|2511.78|2510.28|0
1748223300000|2025-05-26 01:35:00|2512.41|2510.91|2514.48|2512.98|2514.48|2512.98|2512.41|2510.91|0
1748223600000|2025-05-26 01:40:00|2514.49|2512.99|2515.73|2514.23|2515.74|2514.24|2514.48|2512.98|0
1748223900000|2025-05-26 01:45:00|2515.32|2513.82|2515.75|2514.25|2516.17|2514.67|2515.32|2513.82|0
1748224200000|2025-05-26 01:50:00|2515.74|2514.24|2514.73|2513.23|2515.74|2514.24|2514.52|2513.02|0
1748224500000|2025-05-26 01:55:00|2514.52|2513.02|2514.95|2513.45|2514.96|2513.46|2514.52|2513.02|0
1748224800000|2025-05-26 02:00:00|2514.96|2513.46|2514.96|2513.46|2514.96|2513.46|2513.71|2512.21|0
1748225100000|2025-05-26 02:05:00|2514.95|2513.45|2515.36|2513.86|2515.36|2513.86|2514.53|2513.03|0
1748225400000|2025-05-26 02:10:00|2515.35|2513.85|2515.35|2513.85|2515.36|2513.86|2514.94|2513.44|0
1748225700000|2025-05-26 02:15:00|2515.34|2513.84|2515.97|2514.47|2516.2|2514.7|2514.53|2513.03|0
1748226000000|2025-05-26 02:20:00|2515.77|2514.27|2515.8|2514.3|2516.63|2515.13|2515.76|2514.26|0
1748226300000|2025-05-26 02:25:00|2515.81|2514.31|2515.39|2513.89|2517.05|2515.55|2515.39|2513.89|0
1748226600000|2025-05-26 02:30:00|2515.8|2514.3|2513.32|2511.82|2515.81|2514.31|2513.32|2511.82|0
1748226900000|2025-05-26 02:35:00|2513.33|2511.83|2512.49|2510.99|2513.33|2511.83|2512.49|2510.99|0
1748227200000|2025-05-26 02:40:00|2512.09|2510.59|2512.49|2510.99|2512.91|2511.41|2511.87|2510.37|0
1748227500000|2025-05-26 02:45:00|2512.9|2511.4|2512.48|2510.98|2512.9|2511.4|2512.07|2510.57|0
1748227800000|2025-05-26 02:50:00|2512.49|2510.99|2512.89|2511.39|2512.9|2511.4|2512.48|2510.98|0
1748228100000|2025-05-26 02:55:00|2512.88|2511.38|2511.67|2510.17|2512.89|2511.39|2511.67|2510.17|0
1748228400000|2025-05-26 03:00:00|2511.66|2510.16|2512.5|2511|2512.5|2511|2511.66|2510.16|0
1748228700000|2025-05-26 03:05:00|2512.49|2510.99|2513.33|2511.83|2513.33|2511.83|2512.49|2510.99|0
1748229000000|2025-05-26 03:10:00|2513.34|2511.84|2514.57|2513.07|2514.57|2513.07|2513.33|2511.83|0
1748229300000|2025-05-26 03:15:00|2514.37|2512.87|2515.39|2513.89|2515.39|2513.89|2514.16|2512.66|0
1748229600000|2025-05-26 03:20:00|2515.19|2513.69|2515.18|2513.68|2515.39|2513.89|2514.97|2513.47|0
1748229900000|2025-05-26 03:25:00|2514.98|2513.48|2515.8|2514.3|2515.81|2514.31|2514.97|2513.47|0
1748230200000|2025-05-26 03:30:00|2515.79|2514.29|2517.42|2515.92|2517.84|2516.34|2515.38|2513.88|0
1748230500000|2025-05-26 03:35:00|2517.22|2515.72|2517.02|2515.52|2517.42|2515.92|2516.59|2515.09|0
1748230800000|2025-05-26 03:40:00|2517.01|2515.51|2517.85|2516.35|2518.26|2516.76|2517.01|2515.51|0
1748231100000|2025-05-26 03:45:00|2517.86|2516.36|2517.02|2515.52|2518.66|2517.16|2517.02|2515.52|0
1748231400000|2025-05-26 03:50:00|2517.01|2515.51|2517.43|2515.93|2517.63|2516.13|2517.01|2515.51|0
1748231700000|2025-05-26 03:55:00|2517.42|2515.92|2517.42|2515.92|2517.83|2516.33|2517.42|2515.92|0
1748232000000|2025-05-26 04:00:00|2517.01|2515.51|2517.83|2516.33|2517.83|2516.33|2517.01|2515.51|0
1748232300000|2025-05-26 04:05:00|2517.42|2515.92|2517.42|2515.92|2517.83|2516.33|2517.42|2515.92|0
1748232600000|2025-05-26 04:10:00|2517.21|2515.71|2516.6|2515.1|2517.21|2515.71|2516.19|2514.69|0
1748232900000|2025-05-26 04:15:00|2516.59|2515.09|2517.01|2515.51|2517.22|2515.72|2516.18|2514.68|0
1748233200000|2025-05-26 04:20:00|2516.6|2515.1|2517|2515.5|2517.42|2515.92|2516.59|2515.09|0
1748233500000|2025-05-26 04:25:00|2517.2|2515.7|2517|2515.5|2517.41|2515.91|2516.8|2515.3|0
1748233800000|2025-05-26 04:30:00|2516.99|2515.49|2518.24|2516.74|2518.24|2516.74|2516.99|2515.49|0
1748234100000|2025-05-26 04:35:00|2518.25|2516.75|2519.87|2518.37|2519.88|2518.38|2518.03|2516.53|0
1748234400000|2025-05-26 04:40:00|2519.88|2518.38|2519.48|2517.98|2519.89|2518.39|2519.27|2517.77|0
1748234700000|2025-05-26 04:45:00|2519.27|2517.77|2519.09|2517.59|2519.5|2518|2518.25|2516.75|0
1748235000000|2025-05-26 04:50:00|2519.08|2517.58|2520.31|2518.81|2520.32|2518.82|2518.88|2517.38|0
1748235300000|2025-05-26 04:55:00|2519.91|2518.41|2519.49|2517.99|2520.72|2519.22|2519.08|2517.58|0
1748235600000|2025-05-26 05:00:00|2519.48|2517.98|2519.47|2517.97|2519.9|2518.4|2518.66|2517.16|0
1748235900000|2025-05-26 05:05:00|2519.46|2517.96|2519.05|2517.55|2519.47|2517.97|2518.64|2517.14|0
1748236200000|2025-05-26 05:10:00|2518.64|2517.14|2519.45|2517.95|2519.46|2517.96|2518.64|2517.14|0
1748236500000|2025-05-26 05:15:00|2518.84|2517.34|2519.88|2518.38|2519.88|2518.38|2518.84|2517.34|0
1748236800000|2025-05-26 05:20:00|2519.47|2517.97|2518.65|2517.15|2519.68|2518.18|2518.64|2517.14|0
1748237100000|2025-05-26 05:25:00|2518.64|2517.14|2517.41|2515.91|2518.86|2517.36|2517.4|2515.9|0
1748237400000|2025-05-26 05:30:00|2517.4|2515.9|2517.42|2515.92|2517.42|2515.92|2516.58|2515.08|0
1748237700000|2025-05-26 05:35:00|2517.02|2515.52|2517.43|2515.93|2517.85|2516.35|2517.01|2515.51|0
1748238000000|2025-05-26 05:40:00|2517.44|2515.94|2517.44|2515.94|2517.85|2516.35|2516.62|2515.12|0
1748238300000|2025-05-26 05:45:00|2517.03|2515.53|2517.84|2516.34|2518.26|2516.76|2517.02|2515.52|0
1748238600000|2025-05-26 05:50:00|2517.85|2516.35|2516.61|2515.11|2518.24|2516.74|2516.2|2514.7|0
1748238900000|2025-05-26 05:55:00|2516.21|2514.71|2514.97|2513.47|2516.61|2515.11|2514.15|2512.65|0
1748239200000|2025-05-26 06:00:00|2514.96|2513.46|2514.6|2513.1|2515.01|2513.51|2512.89|2511.39|0
1748239500000|2025-05-26 06:05:00|2514.59|2513.09|2517.06|2515.56|2517.47|2515.97|2514.18|2512.68|0
1748239800000|2025-05-26 06:10:00|2516.65|2515.15|2515.61|2514.11|2518.27|2516.77|2515.42|2513.92|0
1748240100000|2025-05-26 06:15:00|2515.6|2514.1|2517.84|2516.34|2518.27|2516.77|2515.4|2513.9|0
1748240400000|2025-05-26 06:20:00|2517.85|2516.35|2517.46|2515.96|2518.67|2517.17|2516.22|2514.72|0
1748240700000|2025-05-26 06:25:00|2517.05|2515.55|2519.17|2517.67|2519.58|2518.08|2517.05|2515.55|0
1748241000000|2025-05-26 06:30:00|2519.16|2517.66|2513.77|2512.37|2519.58|2518.08|2513.4|2512|66
1748241300000|2025-05-26 06:35:00|2513.65|2512.25|2514.02|2512.62|2514.15|2512.75|2512.9|2511.5|39
1748241600000|2025-05-26 06:40:00|2513.9|2512.5|2513.27|2511.87|2514.4|2513|2512.65|2511.25|14
1748241900000|2025-05-26 06:45:00|2513.65|2512.25|2513.02|2511.62|2513.9|2512.5|2513.02|2511.62|2
1748242200000|2025-05-26 06:50:00|2512.9|2511.5|2512.9|2511.5|2512.9|2511.5|2512.9|2511.5|0
1748242500000|2025-05-26 06:55:00|2513.15|2511.65|2512.76|2511.26|2514|2512.5|2512.35|2510.85|0
1748242800000|2025-05-26 07:00:00|2513.16|2511.66|2517.57|2517.07|2517.82|2517.32|2511.95|2511.45|1565
1748243100000|2025-05-26 07:05:00|2517.82|2517.32|2515.82|2515.32|2519.07|2518.57|2515.32|2514.82|938
1748243400000|2025-05-26 07:10:00|2515.95|2515.45|2507.32|2506.82|2516.2|2515.7|2507.32|2506.82|943
1748243700000|2025-05-26 07:15:00|2507.57|2507.07|2512.82|2512.32|2512.82|2512.32|2505.7|2505.2|843
1748244000000|2025-05-26 07:20:00|2512.67|2512.17|2510.3|2509.8|2513.17|2512.67|2509.92|2509.42|622
1748244300000|2025-05-26 07:25:00|2510.42|2509.92|2507.8|2507.3|2510.42|2509.92|2507.05|2506.55|737
1748244600000|2025-05-26 07:30:00|2507.86|2507.36|2508.61|2508.11|2510.23|2509.73|2507.23|2506.73|469
1748244900000|2025-05-26 07:35:00|2508.73|2508.23|2509.23|2508.73|2510.86|2510.36|2507.86|2507.36|456
1748245200000|2025-05-26 07:40:00|2509.38|2508.88|2508.13|2507.63|2509.76|2509.26|2505.76|2505.26|286
1748245500000|2025-05-26 07:45:00|2508.26|2507.76|2512.38|2511.88|2512.38|2511.88|2508.26|2507.76|352
1748245800000|2025-05-26 07:50:00|2512.49|2511.99|2514.37|2513.87|2514.87|2514.37|2512.49|2511.99|417
1748246100000|2025-05-26 07:55:00|2514.62|2514.12|2514.49|2513.99|2515.37|2514.87|2513.49|2512.99|279
1748246400000|2025-05-26 08:00:00|2514.46|2513.96|2513.46|2512.96|2515.34|2514.84|2513.34|2512.84|313
1748246700000|2025-05-26 08:05:00|2513.34|2512.84|2514.71|2514.21|2515.09|2514.59|2512.46|2511.96|326
1748247000000|2025-05-26 08:10:00|2514.65|2514.15|2514.53|2514.03|2515.28|2514.78|2513.4|2512.9|166
1748247300000|2025-05-26 08:15:00|2514.28|2513.78|2511.78|2511.28|2514.65|2514.15|2511.4|2510.9|223
1748247600000|2025-05-26 08:20:00|2512.03|2511.53|2510.53|2510.03|2512.15|2511.65|2509.28|2508.78|507
1748247900000|2025-05-26 08:25:00|2510.4|2509.9|2511.65|2511.15|2512.4|2511.9|2509.78|2509.28|222
1748248200000|2025-05-26 08:30:00|2511.23|2510.73|2510.11|2509.61|2512.11|2511.61|2509.48|2508.98|362
1748248500000|2025-05-26 08:35:00|2509.86|2509.36|2509.61|2509.11|2510.86|2510.36|2508.36|2507.86|228
1748248800000|2025-05-26 08:40:00|2509.74|2509.24|2509.99|2509.49|2510.99|2510.49|2509.49|2508.99|160
1748249100000|2025-05-26 08:45:00|2510.11|2509.61|2508.74|2508.24|2510.24|2509.74|2508.49|2507.99|178
1748249400000|2025-05-26 08:50:00|2508.86|2508.36|2504.72|2504.22|2509.22|2508.72|2504.59|2504.09|268
1748249700000|2025-05-26 08:55:00|2504.47|2503.97|2502.97|2502.47|2504.47|2503.97|2501.59|2501.09|308
1748250000000|2025-05-26 09:00:00|2503.07|2502.57|2504.94|2504.44|2505.44|2504.94|2502.07|2501.57|269
1748250300000|2025-05-26 09:05:00|2504.82|2504.32|2506.94|2506.44|2507.57|2507.07|2504.82|2504.32|177
1748250600000|2025-05-26 09:10:00|2506.6|2506.1|2506.73|2506.23|2507.6|2507.1|2505.73|2505.23|281
1748250900000|2025-05-26 09:15:00|2506.85|2506.35|2507.98|2507.48|2508.98|2508.48|2506.48|2505.98|274
1748251200000|2025-05-26 09:20:00|2508.4|2507.9|2509.4|2508.9|2509.4|2508.9|2508.02|2507.52|214
1748251500000|2025-05-26 09:25:00|2509.02|2508.52|2509.65|2509.15|2510.9|2510.4|2508.65|2508.15|316
1748251800000|2025-05-26 09:30:00|2509.56|2509.06|2509.56|2509.06|2510.06|2509.56|2508.93|2508.43|198
1748252100000|2025-05-26 09:35:00|2509.68|2509.18|2508.06|2507.56|2509.81|2509.31|2507.31|2506.81|216
1748252400000|2025-05-26 09:40:00|2507.99|2507.49|2509.86|2509.36|2510.11|2509.61|2507.99|2507.49|255
1748252700000|2025-05-26 09:45:00|2510.11|2509.61|2509.49|2508.99|2510.49|2509.99|2509.24|2508.74|191
1748253000000|2025-05-26 09:50:00|2509.6|2509.1|2510.85|2510.35|2511.1|2510.6|2509.6|2509.1|116
1748253300000|2025-05-26 09:55:00|2511.1|2510.6|2510.6|2510.1|2511.6|2511.1|2510.35|2509.85|162
1748253600000|2025-05-26 10:00:00|2510.49|2509.99|2511.24|2510.74|2511.36|2510.86|2509.49|2508.99|155
1748253900000|2025-05-26 10:05:00|2511.49|2510.99|2511.36|2510.86|2512.49|2511.99|2510.99|2510.49|328
1748254200000|2025-05-26 10:10:00|2511.29|2510.79|2511.42|2510.92|2511.92|2511.42|2511.17|2510.67|198
1748254500000|2025-05-26 10:15:00|2511.54|2511.04|2511.42|2510.92|2511.79|2511.29|2510.67|2510.17|197
1748254800000|2025-05-26 10:20:00|2511.57|2511.07|2512.82|2512.32|2513.07|2512.57|2511.57|2511.07|271
1748255100000|2025-05-26 10:25:00|2512.94|2512.44|2512.07|2511.57|2513.32|2512.82|2511.57|2511.07|166
1748255400000|2025-05-26 10:30:00|2511.77|2511.27|2511.27|2510.77|2512.52|2512.02|2511.02|2510.52|160
1748255700000|2025-05-26 10:35:00|2511.14|2510.64|2508.77|2508.27|2511.39|2510.89|2508.64|2508.14|193
1748256000000|2025-05-26 10:40:00|2509.13|2508.63|2510.88|2510.38|2510.88|2510.38|2508.88|2508.38|156
1748256300000|2025-05-26 10:45:00|2510.5|2510|2511.13|2510.63|2511.63|2511.13|2510.38|2509.88|130
1748256600000|2025-05-26 10:50:00|2510.82|2510.32|2509.94|2509.44|2511.07|2510.57|2509.19|2508.69|152
1748256900000|2025-05-26 10:55:00|2509.82|2509.32|2509.44|2508.94|2510.07|2509.57|2509.32|2508.82|128
1748257200000|2025-05-26 11:00:00|2509.8|2509.3|2508.68|2508.18|2510.43|2509.93|2508.43|2507.93|249
1748257500000|2025-05-26 11:05:00|2508.55|2508.05|2510.18|2509.68|2510.18|2509.68|2507.93|2507.43|228
1748257800000|2025-05-26 11:10:00|2510.08|2509.58|2510.58|2510.08|2511.08|2510.58|2509.7|2509.2|173
1748258100000|2025-05-26 11:15:00|2510.33|2509.83|2509.33|2508.83|2510.58|2510.08|2509.33|2508.83|120
1748258400000|2025-05-26 11:20:00|2509.42|2508.92|2509.54|2509.04|2510.17|2509.67|2509.42|2508.92|139
1748258700000|2025-05-26 11:25:00|2509.42|2508.92|2509.17|2508.67|2509.67|2509.17|2508.17|2507.67|139
1748259000000|2025-05-26 11:30:00|2509.3|2508.8|2508.67|2508.17|2509.55|2509.05|2507.92|2507.42|92
1748259300000|2025-05-26 11:35:00|2508.8|2508.3|2510.17|2509.67|2510.67|2510.17|2508.67|2508.17|180
1748259600000|2025-05-26 11:40:00|2509.87|2509.37|2510.25|2509.75|2510.75|2510.25|2509.75|2509.25|183
1748259900000|2025-05-26 11:45:00|2510.37|2509.87|2509.62|2509.12|2510.37|2509.87|2509.25|2508.75|141
1748260200000|2025-05-26 11:50:00|2509.8|2509.3|2509.43|2508.93|2509.8|2509.3|2508.43|2507.93|172
1748260500000|2025-05-26 11:55:00|2509.3|2508.8|2509.8|2509.3|2510.55|2510.05|2509.3|2508.8|153
1748260800000|2025-05-26 12:00:00|2509.9|2509.4|2508.53|2508.03|2510.03|2509.53|2507.9|2507.4|192
1748261100000|2025-05-26 12:05:00|2508.78|2508.28|2509.03|2508.53|2509.53|2509.03|2508.03|2507.53|198
1748261400000|2025-05-26 12:10:00|2509.15|2508.65|2508.28|2507.78|2509.15|2508.65|2508.03|2507.53|87
1748261700000|2025-05-26 12:15:00|2508.15|2507.65|2508.78|2508.28|2509.03|2508.53|2507.53|2507.03|184
1748262000000|2025-05-26 12:20:00|2508.64|2508.14|2508.14|2507.64|2509.14|2508.64|2507.64|2507.14|177
1748262300000|2025-05-26 12:25:00|2508.39|2507.89|2507.39|2506.89|2508.51|2508.01|2507.01|2506.51|217
1748262600000|2025-05-26 12:30:00|2507.64|2507.14|2508.89|2508.39|2510.26|2509.76|2507.39|2506.89|232
1748262900000|2025-05-26 12:35:00|2509.01|2508.51|2506.39|2505.89|2509.01|2508.51|2506.39|2505.89|232
1748263200000|2025-05-26 12:40:00|2506.3|2505.8|2506.8|2506.3|2507.3|2506.8|2505.8|2505.3|143
1748263500000|2025-05-26 12:45:00|2507.05|2506.55|2506.3|2505.8|2507.05|2506.55|2505.8|2505.3|158
1748263800000|2025-05-26 12:50:00|2506.13|2505.63|2507|2506.5|2507.13|2506.63|2506|2505.5|104
1748264100000|2025-05-26 12:55:00|2506.88|2506.38|2506.13|2505.63|2507.38|2506.88|2505.38|2504.88|161
1748264400000|2025-05-26 13:00:00|2506.15|2505.65|2507.15|2506.65|2507.9|2507.4|2506.15|2505.65|294
1748264700000|2025-05-26 13:05:00|2506.65|2506.15|2505.9|2505.4|2506.9|2506.4|2505.9|2505.4|184
1748265000000|2025-05-26 13:10:00|2505.95|2505.45|2506.2|2505.7|2507.07|2506.57|2505.82|2505.32|172
1748265300000|2025-05-26 13:15:00|2506.07|2505.57|2504.2|2503.7|2506.32|2505.82|2504.2|2503.7|284
1748265600000|2025-05-26 13:20:00|2504.33|2503.83|2505.08|2504.58|2505.33|2504.83|2504.2|2503.7|215
1748265900000|2025-05-26 13:25:00|2504.95|2504.45|2505.83|2505.33|2506.08|2505.58|2503.58|2503.08|348
1748266200000|2025-05-26 13:30:00|2505.74|2505.24|2508.24|2507.74|2509.11|2508.61|2505.49|2504.99|373
1748266500000|2025-05-26 13:35:00|2507.99|2507.49|2507.99|2507.49|2508.49|2507.99|2506.99|2506.49|271
1748266800000|2025-05-26 13:40:00|2507.76|2507.26|2509.63|2509.13|2509.88|2509.38|2507.01|2506.51|280
1748267100000|2025-05-26 13:45:00|2509.76|2509.26|2508.26|2507.76|2509.76|2509.26|2508.01|2507.51|302
1748267400000|2025-05-26 13:50:00|2508.43|2507.93|2507.43|2506.93|2508.43|2507.93|2506.93|2506.43|294
1748267700000|2025-05-26 13:55:00|2507.3|2506.8|2507.18|2506.68|2508.18|2507.68|2505.93|2505.43|562
1748268000000|2025-05-26 14:00:00|2507.33|2506.83|2505.83|2505.33|2508.33|2507.83|2505.33|2504.83|321
1748268300000|2025-05-26 14:05:00|2505.7|2505.2|2507.83|2507.33|2508.08|2507.58|2505.08|2504.58|363
1748268600000|2025-05-26 14:10:00|2507.73|2507.23|2509.23|2508.73|2509.48|2508.98|2507.48|2506.98|363
1748268900000|2025-05-26 14:15:00|2509.35|2508.85|2508.73|2508.23|2509.48|2508.98|2508.1|2507.6|229
1748269200000|2025-05-26 14:20:00|2508.67|2508.17|2507.42|2506.92|2508.92|2508.42|2506.92|2506.42|274
1748269500000|2025-05-26 14:25:00|2507.67|2507.17|2507.92|2507.42|2508.67|2508.17|2507.17|2506.67|292
1748269800000|2025-05-26 14:30:00|2508.1|2507.6|2509.6|2509.1|2510.6|2510.1|2508.1|2507.6|254
1748270100000|2025-05-26 14:35:00|2509.35|2508.85|2508.6|2508.1|2509.6|2509.1|2508.1|2507.6|213
1748270400000|2025-05-26 14:40:00|2508.44|2507.94|2509.19|2508.69|2509.44|2508.94|2507.94|2507.44|203
1748270700000|2025-05-26 14:45:00|2509.44|2508.94|2508.94|2508.44|2509.69|2509.19|2508.44|2507.94|260
1748271000000|2025-05-26 14:50:00|2509.05|2508.55|2509.42|2508.92|2509.67|2509.17|2508.92|2508.42|186
1748271300000|2025-05-26 14:55:00|2509.3|2508.8|2509.3|2508.8|2509.8|2509.3|2508.8|2508.3|218
1748271600000|2025-05-26 15:00:00|2509.2|2508.7|2506.95|2506.45|2509.82|2509.32|2506.95|2506.45|475
1748271900000|2025-05-26 15:05:00|2506.82|2506.32|2508.2|2507.7|2508.45|2507.95|2506.82|2506.32|491
1748272200000|2025-05-26 15:10:00|2508.23|2507.73|2508.6|2508.1|2510.48|2509.98|2508.23|2507.73|452
1748272500000|2025-05-26 15:15:00|2508.73|2508.23|2508.48|2507.98|2509.23|2508.73|2507.98|2507.48|353
1748272800000|2025-05-26 15:20:00|2508.32|2507.82|2509.69|2508.19|2509.94|2509.44|2507.82|2507.32|924
1748273100000|2025-05-26 15:25:00|2510.09|2508.59|2511.35|2509.85|2511.36|2509.86|2509.69|2508.19|604
1748273400000|2025-05-26 15:30:00|2511.76|2510.26|2511.02|2509.62|2512.39|2510.99|2510.77|2509.37|279
1748273700000|2025-05-26 15:35:00|2511.14|2509.74|2512.77|2511.37|2513.39|2511.99|2511.14|2509.74|98
1748274000000|2025-05-26 15:40:00|2512.89|2511.49|2512.89|2511.49|2513.39|2511.99|2512.27|2510.87|99
1748274300000|2025-05-26 15:45:00|2512.77|2511.37|2512.89|2511.49|2512.89|2511.49|2512.64|2511.24|11
1748274600000|2025-05-26 15:50:00|2513.02|2511.62|2513.14|2511.74|2513.14|2511.74|2513.02|2511.62|6
1748274900000|2025-05-26 15:55:00|2512.52|2511.12|2513.07|2511.57|2513.07|2511.62|2511.89|2510.49|14
1748275200000|2025-05-26 16:00:00|2513.08|2511.58|2513.07|2511.57|2513.08|2511.58|2512.65|2511.15|0
1748275500000|2025-05-26 16:05:00|2513.28|2511.78|2513.07|2511.57|2513.28|2511.78|2513.06|2511.56|0
1748275800000|2025-05-26 16:10:00|2513.08|2511.58|2512.67|2511.17|2513.5|2512|2512.67|2511.17|0
1748276100000|2025-05-26 16:15:00|2512.68|2511.18|2512.26|2510.76|2512.68|2511.18|2512.25|2510.75|0
1748276400000|2025-05-26 16:20:00|2512.25|2510.75|2511.83|2510.33|2512.26|2510.76|2511.42|2509.92|0
1748276700000|2025-05-26 16:25:00|2511.82|2510.32|2511.42|2509.92|2511.83|2510.33|2511.41|2509.91|0
1748277000000|2025-05-26 16:30:00|2511.41|2509.91|2511.41|2509.91|2511.42|2509.92|2511.4|2509.9|0
1748277300000|2025-05-26 16:35:00|2511.82|2510.32|2511.84|2510.34|2511.84|2510.34|2511.82|2510.32|0
1748277600000|2025-05-26 16:40:00|2511.83|2510.33|2512.24|2510.74|2512.24|2510.74|2511.83|2510.33|0
1748277900000|2025-05-26 16:45:00|2512.25|2510.75|2512.25|2510.75|2512.68|2511.18|2512.24|2510.74|0
1748278200000|2025-05-26 16:50:00|2512.26|2510.76|2512.25|2510.75|2512.26|2510.76|2512.25|2510.75|0
1748278500000|2025-05-26 16:55:00|2512.26|2510.76|2512.5|2511|2513.11|2511.61|2511.86|2510.36|0
1748278800000|2025-05-26 17:00:00|2512.51|2511.01|2512.51|2511.01|2512.72|2511.22|2512.3|2510.8|0
1748279100000|2025-05-26 17:05:00|2512.3|2510.8|2512.3|2510.8|2512.3|2510.8|2512.3|2510.8|0
1748279400000|2025-05-26 17:10:00|2512.7|2511.2|2512.3|2510.8|2512.72|2511.22|2512.3|2510.8|0
1748280000000|2025-05-26 17:20:00|2511.89|2510.39|2512.51|2511.01|2512.51|2511.01|2511.88|2510.38|0
1748280300000|2025-05-26 17:25:00|2512.3|2510.8|2512.72|2511.22|2512.93|2511.43|2512.3|2510.8|0
1748281200000|2025-05-26 17:40:00|2512.31|2510.81|2513.13|2511.63|2513.13|2511.63|2512.3|2510.8|0
1748281500000|2025-05-26 17:45:00|2512.93|2511.43|2512.72|2511.22|2512.93|2511.43|2512.72|2511.22|0
1748282100000|2025-05-26 17:55:00|2512.92|2511.42|2512.72|2511.22|2512.93|2511.43|2512.72|2511.22|0
1748282400000|2025-05-26 18:00:00|2512.31|2510.81|2512.09|2510.59|2512.31|2510.81|2512.09|2510.59|0
1748282700000|2025-05-26 18:05:00|2512.29|2510.79|2512.3|2510.8|2512.3|2510.8|2512.29|2510.79|0
1748283000000|2025-05-26 18:10:00|2512.1|2510.6|2512.51|2511.01|2512.51|2511.01|2512.09|2510.59|0
1748283300000|2025-05-26 18:15:00|2512.3|2510.8|2512.3|2510.8|2512.3|2510.8|2512.3|2510.8|0
1748283900000|2025-05-26 18:25:00|2512.5|2511|2512.3|2510.8|2512.51|2511.01|2512.3|2510.8|0
1748286000000|2025-05-26 19:00:00|2512.7|2511.2|2512.72|2511.22|2512.72|2511.22|2512.7|2511.2|0
1748286600000|2025-05-26 19:10:00|2512.92|2511.42|2512.93|2511.43|2512.93|2511.43|2512.72|2511.22|0
1748286900000|2025-05-26 19:15:00|2512.72|2511.22|2512.93|2511.43|2513.55|2512.05|2512.72|2511.22|0
1748287200000|2025-05-26 19:20:00|2512.72|2511.22|2512.51|2511.01|2512.93|2511.43|2512.51|2511.01|0
1748287500000|2025-05-26 19:25:00|2512.3|2510.8|2512.51|2511.01|2512.51|2511.01|2512.3|2510.8|0
1748287800000|2025-05-26 19:30:00|2512.3|2510.8|2512.51|2511.01|2512.72|2511.22|2512.3|2510.8|0
1748288100000|2025-05-26 19:35:00|2512.71|2511.21|2512.3|2510.8|2512.72|2511.22|2512.3|2510.8|0
1748288400000|2025-05-26 19:40:00|2512.5|2511|2512.51|2511.01|2512.72|2511.22|2512.5|2511|0
1748288700000|2025-05-26 19:45:00|2512.3|2510.8|2512.3|2510.8|2512.3|2510.8|2512.3|2510.8|0
1748289000000|2025-05-26 19:50:00|2511.89|2510.39|2512.72|2511.22|2512.72|2511.22|2511.88|2510.38|0
1748289300000|2025-05-26 19:55:00|2512.51|2511.01|2512.72|2511.22|2513.13|2511.63|2512.3|2510.8|0
1748289600000|2025-05-26 20:00:00|2512.93|2511.43|2512.93|2511.43|2512.93|2511.43|2512.93|2511.43|0
1748293200000|2025-05-26 21:00:00|2512.92|2511.42|2512.96|2511.46|2512.96|2511.46|2512.8|2511.3|0
1748293800000|2025-05-26 21:10:00|2513.09|2511.59|2513.09|2511.59|2513.09|2511.59|2513.09|2511.59|0
1748295900000|2025-05-26 21:45:00|2513.08|2511.58|2513.09|2511.59|2513.09|2511.59|2512.96|2511.46|0
1748296500000|2025-05-26 21:55:00|2513.04|2511.54|2512.05|2510.55|2513.04|2511.54|2511.25|2509.75|0
1748296800000|2025-05-26 22:00:00|2512.17|2510.67|2510|2508.5|2512.17|2510.67|2508.79|2507.29|0
1748297100000|2025-05-26 22:05:00|2510.04|2508.54|2510.04|2508.54|2510.29|2508.79|2509.37|2507.87|0
1748297400000|2025-05-26 22:10:00|2510|2508.5|2510.5|2509|2511.79|2510.29|2509.12|2507.62|0
1748297700000|2025-05-26 22:15:00|2510.58|2509.08|2510.42|2508.92|2511.54|2510.04|2510.29|2508.79|0
1748298000000|2025-05-26 22:20:00|2510.41|2508.91|2509.5|2508|2510.41|2508.91|2509.25|2507.75|0
1748298300000|2025-05-26 22:25:00|2509.54|2508.04|2509.25|2507.75|2509.96|2508.46|2509.12|2507.62|0
1748298600000|2025-05-26 22:30:00|2509.12|2507.62|2507.41|2505.91|2509.25|2507.75|2506.83|2505.33|0
1748298900000|2025-05-26 22:35:00|2507.29|2505.79|2506.91|2505.41|2507.37|2505.87|2506.62|2505.12|0
1748299200000|2025-05-26 22:40:00|2506.96|2505.46|2507.2|2505.7|2507.41|2505.91|2506.75|2505.25|0
1748299500000|2025-05-26 22:45:00|2507.21|2505.71|2507.29|2505.79|2508|2506.5|2506.62|2505.12|0
1748299800000|2025-05-26 22:50:00|2507.2|2505.7|2507.2|2505.7|2507.41|2505.91|2506.75|2505.25|0
1748300100000|2025-05-26 22:55:00|2507.08|2505.58|2506.83|2505.33|2507.46|2505.96|2506.37|2504.87|0
1748300400000|2025-05-26 23:00:00|2507|2505.5|2506.75|2505.25|2507.83|2506.33|2506.29|2504.79|0
1748300700000|2025-05-26 23:05:00|2506.74|2505.24|2506.62|2505.12|2506.91|2505.41|2506.29|2504.79|0
1748301000000|2025-05-26 23:10:00|2506.66|2505.16|2507.08|2505.58|2507.54|2506.04|2506.16|2504.66|0
1748301300000|2025-05-26 23:15:00|2507.12|2505.62|2507.08|2505.58|2507.75|2506.25|2506.91|2505.41|0
1748301600000|2025-05-26 23:20:00|2507|2505.5|2506.5|2505|2507|2505.5|2506.29|2504.79|0
1748301900000|2025-05-26 23:25:00|2506.49|2504.99|2506.79|2505.29|2507|2505.5|2505.83|2504.33|0
1748302200000|2025-05-26 23:30:00|2506.83|2505.33|2506.83|2505.33|2507.25|2505.75|2506|2504.5|0
1748302500000|2025-05-26 23:35:00|2506.79|2505.29|2506.16|2504.66|2507.29|2505.79|2506.16|2504.66|0
1748302800000|2025-05-26 23:40:00|2506.2|2504.7|2506.04|2504.54|2506.37|2504.87|2505.91|2504.41|0
1748303100000|2025-05-26 23:45:00|2506.08|2504.58|2506.16|2504.66|2506.29|2504.79|2505.91|2504.41|0
1748303400000|2025-05-26 23:50:00|2506.08|2504.58|2506.62|2505.12|2506.75|2505.25|2505.37|2503.87|0
1748303700000|2025-05-26 23:55:00|2506.75|2505.25|2506.91|2505.41|2506.95|2505.45|2506.5|2505|0
1748304000000|2025-05-27 00:00:00|2506.75|2505.25|2506.29|2504.79|2507.29|2505.79|2506.16|2504.66|0
1748304300000|2025-05-27 00:05:00|2506.33|2504.83|2506.97|2505.47|2506.97|2505.47|2505.7|2504.2|0
1748304600000|2025-05-27 00:10:00|2506.98|2505.48|2508.81|2507.31|2508.81|2507.31|2506.51|2505.01|0
1748304900000|2025-05-27 00:15:00|2508.8|2507.3|2509.88|2508.38|2510.29|2508.79|2508.72|2507.22|0
1748305200000|2025-05-27 00:20:00|2509.68|2508.18|2507.79|2506.29|2509.68|2508.18|2507.37|2505.87|0
1748305500000|2025-05-27 00:25:00|2507.99|2506.49|2508.19|2506.69|2508.2|2506.7|2507.98|2506.48|0
1748305800000|2025-05-27 00:30:00|2508.39|2506.89|2508.19|2506.69|2508.61|2507.11|2508.19|2506.69|0
1748306100000|2025-05-27 00:35:00|2508.18|2506.68|2509.03|2507.53|2509.04|2507.54|2508.18|2506.68|0
1748306400000|2025-05-27 00:40:00|2509.02|2507.52|2509.02|2507.52|2509.03|2507.53|2508.6|2507.1|0
1748306700000|2025-05-27 00:45:00|2509.03|2507.53|2511.09|2509.59|2511.1|2509.6|2509.02|2507.52|0
1748307000000|2025-05-27 00:50:00|2511.1|2509.6|2511.94|2510.44|2512.35|2510.85|2511.09|2509.59|0
1748307300000|2025-05-27 00:55:00|2511.93|2510.43|2511.94|2510.44|2512.14|2510.64|2511.73|2510.23|0
1748307600000|2025-05-27 01:00:00|2511.93|2510.43|2509.42|2507.92|2511.93|2510.43|2509.42|2507.92|0
1748307900000|2025-05-27 01:05:00|2509.43|2507.93|2509.81|2508.31|2509.84|2508.34|2508.79|2507.29|0
1748308200000|2025-05-27 01:10:00|2509.8|2508.3|2509.79|2508.29|2510.2|2508.7|2508.97|2507.47|0
1748308500000|2025-05-27 01:15:00|2509.38|2507.88|2508.97|2507.47|2509.8|2508.3|2508.97|2507.47|0
1748308800000|2025-05-27 01:20:00|2508.96|2507.46|2508.97|2507.47|2508.98|2507.48|2508.55|2507.05|0
1748309100000|2025-05-27 01:25:00|2508.98|2507.48|2509.38|2507.88|2509.38|2507.88|2508.95|2507.45|0
1748309400000|2025-05-27 01:30:00|2509.39|2507.89|2509.78|2508.28|2510.41|2508.91|2509.39|2507.89|0
1748309700000|2025-05-27 01:35:00|2509.77|2508.27|2508.96|2507.46|2509.77|2508.27|2508.54|2507.04|0
1748310000000|2025-05-27 01:40:00|2508.75|2507.25|2507.74|2506.24|2508.98|2507.48|2507.74|2506.24|0
1748310300000|2025-05-27 01:45:00|2507.73|2506.23|2507.73|2506.23|2507.74|2506.24|2507.32|2505.82|0
1748310600000|2025-05-27 01:50:00|2507.72|2506.22|2507.73|2506.23|2507.74|2506.24|2507.32|2505.82|0
1748310900000|2025-05-27 01:55:00|2507.53|2506.03|2507.32|2505.82|2507.73|2506.23|2507.31|2505.81|0
1748311200000|2025-05-27 02:00:00|2507.31|2505.81|2507.71|2506.21|2508.14|2506.64|2506.89|2505.39|0
1748311500000|2025-05-27 02:05:00|2507.3|2505.8|2508.12|2506.62|2508.14|2506.64|2507.3|2505.8|0
1748311800000|2025-05-27 02:10:00|2507.71|2506.21|2507.7|2506.2|2507.71|2506.21|2507.7|2506.2|0
1748312100000|2025-05-27 02:15:00|2507.71|2506.21|2507.7|2506.2|2508.13|2506.63|2507.69|2506.19|0
1748312400000|2025-05-27 02:20:00|2507.69|2506.19|2508.13|2506.63|2508.13|2506.63|2507.69|2506.19|0
1748312700000|2025-05-27 02:25:00|2507.92|2506.42|2508.13|2506.63|2508.13|2506.63|2507.71|2506.21|0
1748313000000|2025-05-27 02:30:00|2507.92|2506.42|2508.54|2507.04|2508.55|2507.05|2507.72|2506.22|0
1748313300000|2025-05-27 02:35:00|2508.53|2507.03|2508.54|2507.04|2508.54|2507.04|2508.12|2506.62|0
1748313600000|2025-05-27 02:40:00|2508.55|2507.05|2508.53|2507.03|2508.96|2507.46|2508.12|2506.62|0
1748313900000|2025-05-27 02:45:00|2508.54|2507.04|2508.13|2506.63|2508.54|2507.04|2507.72|2506.22|0
1748314200000|2025-05-27 02:50:00|2508.14|2506.64|2508.14|2506.64|2508.15|2506.65|2507.72|2506.22|0
1748314500000|2025-05-27 02:55:00|2508.15|2506.65|2507.94|2506.44|2508.35|2506.85|2507.73|2506.23|0
1748314800000|2025-05-27 03:00:00|2508.14|2506.64|2508.15|2506.65|2508.57|2507.07|2508.14|2506.64|0
1748315100000|2025-05-27 03:05:00|2508.14|2506.64|2508.55|2507.05|2508.56|2507.06|2508.14|2506.64|0
1748315400000|2025-05-27 03:10:00|2508.35|2506.85|2508.53|2507.03|2508.55|2507.05|2508.12|2506.62|0
1748315700000|2025-05-27 03:15:00|2508.12|2506.62|2508.54|2507.04|2508.95|2507.45|2508.12|2506.62|0
1748316000000|2025-05-27 03:20:00|2508.55|2507.05|2508.11|2506.61|2508.96|2507.46|2507.71|2506.21|0
1748316300000|2025-05-27 03:25:00|2507.91|2506.41|2506.91|2505.41|2508.12|2506.62|2506.88|2505.38|0
1748316600000|2025-05-27 03:30:00|2506.9|2505.4|2506.9|2505.4|2506.9|2505.4|2506.89|2505.39|0
1748316900000|2025-05-27 03:35:00|2506.89|2505.39|2506.9|2505.4|2506.91|2505.41|2506.48|2504.98|0
1748317200000|2025-05-27 03:40:00|2506.89|2505.39|2506.46|2504.96|2506.89|2505.39|2506.05|2504.55|0
1748317500000|2025-05-27 03:45:00|2506.45|2504.95|2507.29|2505.79|2507.29|2505.79|2506.02|2504.52|0
1748317800000|2025-05-27 03:50:00|2507.28|2505.78|2507.3|2505.8|2507.5|2506|2507.28|2505.78|0
1748318100000|2025-05-27 03:55:00|2507.29|2505.79|2506.46|2504.96|2507.3|2505.8|2506.04|2504.54|0
1748318400000|2025-05-27 04:00:00|2506.45|2504.95|2506.88|2505.38|2507.07|2505.57|2506.03|2504.53|0
1748318700000|2025-05-27 04:05:00|2506.68|2505.18|2506.91|2505.41|2506.91|2505.41|2506.47|2504.97|0
1748319000000|2025-05-27 04:10:00|2506.9|2505.4|2507.31|2505.81|2507.32|2505.82|2506.9|2505.4|0
1748319300000|2025-05-27 04:15:00|2507.3|2505.8|2507.32|2505.82|2507.32|2505.82|2506.9|2505.4|0
1748319600000|2025-05-27 04:20:00|2507.31|2505.81|2507.32|2505.82|2507.32|2505.82|2507.31|2505.81|0
1748319900000|2025-05-27 04:25:00|2507.31|2505.81|2507.32|2505.82|2507.32|2505.82|2507.31|2505.81|0
1748320200000|2025-05-27 04:30:00|2507.31|2505.81|2507.32|2505.82|2507.32|2505.82|2506.89|2505.39|0
1748320500000|2025-05-27 04:35:00|2507.31|2505.81|2507.32|2505.82|2507.32|2505.82|2507.31|2505.81|0
1748320800000|2025-05-27 04:40:00|2507.52|2506.02|2507.53|2506.03|2507.73|2506.23|2507.32|2505.82|0
1748321100000|2025-05-27 04:45:00|2507.32|2505.82|2507.32|2505.82|2507.52|2506.02|2507.32|2505.82|0
1748321700000|2025-05-27 04:55:00|2507.73|2506.23|2507.72|2506.22|2507.73|2506.23|2507.72|2506.22|0
1748322000000|2025-05-27 05:00:00|2507.71|2506.21|2507.3|2505.8|2508.13|2506.63|2507.08|2505.58|0
1748322300000|2025-05-27 05:05:00|2507.29|2505.79|2507.29|2505.79|2507.72|2506.22|2507.29|2505.79|0
1748322600000|2025-05-27 05:10:00|2507.3|2505.8|2507.72|2506.22|2508.12|2506.62|2506.88|2505.38|0
1748322900000|2025-05-27 05:15:00|2507.71|2506.21|2508.54|2507.04|2508.54|2507.04|2507.3|2505.8|0
1748323200000|2025-05-27 05:20:00|2508.55|2507.05|2509.16|2507.66|2509.37|2507.87|2508.55|2507.05|0
1748323500000|2025-05-27 05:25:00|2509.37|2507.87|2509.8|2508.3|2509.8|2508.3|2509.36|2507.86|0
1748323800000|2025-05-27 05:30:00|2509.79|2508.29|2508.98|2507.48|2509.8|2508.3|2508.97|2507.47|0
1748324100000|2025-05-27 05:35:00|2508.99|2507.49|2509.82|2508.32|2509.82|2508.32|2508.98|2507.48|0
1748324400000|2025-05-27 05:40:00|2509.83|2508.33|2510.26|2508.76|2510.67|2509.17|2509.82|2508.32|0
1748324700000|2025-05-27 05:45:00|2510.25|2508.75|2509.44|2507.94|2510.26|2508.76|2509.44|2507.94|0
1748325000000|2025-05-27 05:50:00|2509.43|2507.93|2509.43|2507.93|2509.64|2508.14|2509.01|2507.51|0
1748325300000|2025-05-27 05:55:00|2509.44|2507.94|2509.42|2507.92|2509.45|2507.95|2509.23|2507.73|0
1748325600000|2025-05-27 06:00:00|2509.43|2507.93|2509.85|2508.35|2510.68|2509.18|2509.42|2507.92|0
1748325900000|2025-05-27 06:05:00|2510.26|2508.76|2509.86|2508.36|2510.26|2508.76|2508.62|2507.12|0
1748326200000|2025-05-27 06:10:00|2509.45|2507.95|2509.87|2508.37|2509.88|2508.38|2509.45|2507.95|0
1748326500000|2025-05-27 06:15:00|2509.88|2508.38|2512.33|2510.83|2512.33|2510.83|2509.88|2508.38|0
1748326800000|2025-05-27 06:20:00|2512.34|2510.84|2512.76|2511.26|2513.17|2511.67|2512.34|2510.84|0
1748327100000|2025-05-27 06:25:00|2512.77|2511.27|2512.36|2510.86|2512.77|2511.27|2511.94|2510.44|0
1748327400000|2025-05-27 06:30:00|2512.35|2510.85|2511.8|2510.4|2512.36|2510.86|2511.3|2509.9|5
1748327700000|2025-05-27 06:35:00|2511.68|2510.28|2512.55|2511.15|2512.55|2511.15|2511.68|2510.28|0
1748328000000|2025-05-27 06:40:00|2512.68|2511.28|2512.55|2511.15|2512.68|2511.28|2512.43|2511.03|0
1748328300000|2025-05-27 06:45:00|2512.68|2511.28|2512.68|2511.28|2512.68|2511.28|2512.68|2511.28|0
1748328600000|2025-05-27 06:50:00|2512.8|2511.4|2513.05|2511.65|2513.55|2512.15|2512.8|2511.4|1
1748328900000|2025-05-27 06:55:00|2513.1|2511.6|2511.46|2509.96|2513.52|2512.02|2510.64|2509.14|0
1748329200000|2025-05-27 07:00:00|2512.23|2511.73|2513.6|2513.1|2514.35|2513.85|2507.23|2506.73|1765
1748329500000|2025-05-27 07:05:00|2513.73|2513.23|2515.98|2515.48|2517.73|2517.23|2512.85|2512.35|1103
1748329800000|2025-05-27 07:10:00|2516.23|2515.73|2514.1|2513.6|2516.85|2516.35|2512.35|2511.85|976
1748330100000|2025-05-27 07:15:00|2514.23|2513.73|2515.73|2515.23|2516.48|2515.98|2513.23|2512.73|513
1748330400000|2025-05-27 07:20:00|2515.71|2515.21|2516.71|2516.21|2518.21|2517.71|2515.71|2515.21|782
1748330700000|2025-05-27 07:25:00|2516.46|2515.96|2518.46|2517.96|2519.96|2519.46|2516.08|2515.58|496
1748331000000|2025-05-27 07:30:00|2518.33|2517.83|2519.71|2519.21|2520.46|2519.96|2517.46|2516.96|688
1748331300000|2025-05-27 07:35:00|2519.46|2518.96|2521.71|2521.21|2522.21|2521.71|2519.46|2518.96|440
1748331600000|2025-05-27 07:40:00|2521.76|2521.26|2521.26|2520.76|2523.51|2523.01|2521.13|2520.63|354
1748331900000|2025-05-27 07:45:00|2521.51|2521.01|2523.01|2522.51|2524.01|2523.51|2520.26|2519.76|269
1748332200000|2025-05-27 07:50:00|2523.11|2522.61|2525.73|2525.23|2526.36|2525.86|2522.86|2522.36|513
1748332500000|2025-05-27 07:55:00|2525.61|2525.11|2522.98|2522.48|2525.61|2525.11|2522.61|2522.11|519
1748332800000|2025-05-27 08:00:00|2523.01|2522.51|2520.39|2519.89|2523.01|2522.51|2519.39|2518.89|578
1748333100000|2025-05-27 08:05:00|2520.26|2519.76|2522.76|2522.26|2522.89|2522.39|2519.76|2519.26|256
1748333400000|2025-05-27 08:10:00|2522.63|2522.13|2521.51|2521.01|2523.01|2522.51|2521.26|2520.76|205
1748333700000|2025-05-27 08:15:00|2521.63|2521.13|2522.76|2522.26|2523.26|2522.76|2520.63|2520.13|252
1748334000000|2025-05-27 08:20:00|2522.69|2522.19|2524.06|2523.56|2524.19|2523.69|2522.31|2521.81|301
1748334300000|2025-05-27 08:25:00|2523.94|2523.44|2525.69|2525.19|2525.81|2525.31|2523.31|2522.81|250
1748334600000|2025-05-27 08:30:00|2525.88|2525.38|2524.63|2524.13|2527.13|2526.63|2523.75|2523.25|259
1748334900000|2025-05-27 08:35:00|2524.5|2524|2520.25|2519.75|2524.88|2524.38|2520.13|2519.63|426
1748335200000|2025-05-27 08:40:00|2520.05|2519.55|2520.18|2519.68|2520.8|2520.3|2518.68|2518.18|441
1748335500000|2025-05-27 08:45:00|2520.43|2519.93|2519.68|2519.18|2521.68|2521.18|2518.93|2518.43|315
1748335800000|2025-05-27 08:50:00|2519.69|2519.19|2521.69|2521.19|2521.94|2521.44|2518.69|2518.19|231
1748336100000|2025-05-27 08:55:00|2521.81|2521.31|2523.19|2522.69|2523.69|2523.19|2521.69|2521.19|175
1748336400000|2025-05-27 09:00:00|2523.31|2522.81|2526.56|2526.06|2527.06|2526.56|2523.06|2522.56|498
1748336700000|2025-05-27 09:05:00|2526.81|2526.31|2527.81|2527.31|2527.81|2527.31|2525.56|2525.06|399
1748337000000|2025-05-27 09:10:00|2527.56|2527.06|2528.56|2528.06|2528.81|2528.31|2527.31|2526.81|510
1748337300000|2025-05-27 09:15:00|2528.43|2527.93|2526.18|2525.68|2528.81|2528.31|2526.06|2525.56|660
1748337600000|2025-05-27 09:20:00|2526.24|2525.74|2524.49|2523.99|2526.62|2526.12|2523.99|2523.49|342
1748337900000|2025-05-27 09:25:00|2524.62|2524.12|2524.87|2524.37|2525.62|2525.12|2523.87|2523.37|249
1748338200000|2025-05-27 09:30:00|2524.91|2524.41|2526.78|2526.28|2527.53|2527.03|2523.66|2523.16|462
1748338500000|2025-05-27 09:35:00|2526.91|2526.41|2526.28|2525.78|2527.78|2527.28|2525.66|2525.16|328
1748338800000|2025-05-27 09:40:00|2526.47|2525.97|2525.97|2525.47|2527.35|2526.85|2525.85|2525.35|200
1748339100000|2025-05-27 09:45:00|2525.85|2525.35|2526.47|2525.97|2527.1|2526.6|2525.35|2524.85|122
1748339400000|2025-05-27 09:50:00|2526.27|2525.77|2526.65|2526.15|2527.65|2527.15|2526.27|2525.77|127
1748339700000|2025-05-27 09:55:00|2526.77|2526.27|2526.65|2526.15|2526.77|2526.27|2525.65|2525.15|102
1748340000000|2025-05-27 10:00:00|2526.67|2526.17|2524.42|2523.92|2527.29|2526.79|2523.67|2523.17|253
1748340300000|2025-05-27 10:05:00|2524.54|2524.04|2524.17|2523.67|2524.92|2524.42|2523.54|2523.04|206
1748340600000|2025-05-27 10:10:00|2524.44|2523.94|2525.69|2525.19|2525.94|2525.44|2523.94|2523.44|179
1748340900000|2025-05-27 10:15:00|2525.81|2525.31|2525.81|2525.31|2526.69|2526.19|2524.81|2524.31|364
1748341200000|2025-05-27 10:20:00|2525.7|2525.2|2524.58|2524.08|2526.33|2525.83|2524.08|2523.58|315
1748341500000|2025-05-27 10:25:00|2524.83|2524.33|2525.33|2524.83|2525.58|2525.08|2524.45|2523.95|270
1748341800000|2025-05-27 10:30:00|2525.56|2525.06|2524.56|2524.06|2526.31|2525.81|2524.31|2523.81|632
1748342100000|2025-05-27 10:35:00|2524.68|2524.18|2524.31|2523.81|2524.81|2524.31|2522.93|2522.43|547
1748342400000|2025-05-27 10:40:00|2524.34|2523.84|2524.59|2524.09|2525.09|2524.59|2523.21|2522.71|724
1748342700000|2025-05-27 10:45:00|2524.34|2523.84|2523.71|2523.21|2524.34|2523.84|2523.34|2522.84|293
1748343000000|2025-05-27 10:50:00|2523.79|2523.29|2523.42|2522.92|2523.92|2523.42|2523.04|2522.54|270
1748343300000|2025-05-27 10:55:00|2523.17|2522.67|2522.92|2522.42|2523.67|2523.17|2522.67|2522.17|350
1748343600000|2025-05-27 11:00:00|2522.88|2522.38|2522.75|2522.25|2523.38|2522.88|2521.88|2521.38|250
1748343900000|2025-05-27 11:05:00|2522.88|2522.38|2521.88|2521.38|2522.88|2522.38|2520.88|2520.38|374
1748344200000|2025-05-27 11:10:00|2521.91|2521.41|2521.66|2521.16|2522.16|2521.66|2520.16|2519.66|577
1748344500000|2025-05-27 11:15:00|2521.41|2520.91|2520.16|2519.66|2521.66|2521.16|2520.16|2519.66|178
1748344800000|2025-05-27 11:20:00|2520.02|2519.52|2519.52|2519.02|2520.52|2520.02|2519.52|2519.02|197
1748345100000|2025-05-27 11:25:00|2519.64|2519.14|2520.77|2520.27|2521.52|2521.02|2519.64|2519.14|571
1748345400000|2025-05-27 11:30:00|2520.91|2520.41|2521.66|2521.16|2521.91|2521.41|2520.91|2520.41|178
1748345700000|2025-05-27 11:35:00|2521.91|2521.41|2521.28|2520.78|2522.16|2521.66|2521.16|2520.66|209
1748346000000|2025-05-27 11:40:00|2521.14|2520.64|2521.39|2520.89|2521.77|2521.27|2520.14|2519.64|215
1748346300000|2025-05-27 11:45:00|2521.27|2520.77|2520.52|2520.02|2522.02|2521.52|2520.52|2520.02|240
1748346600000|2025-05-27 11:50:00|2520.57|2520.07|2519.07|2518.57|2520.82|2520.32|2518.82|2518.32|390
1748346900000|2025-05-27 11:55:00|2519.19|2518.69|2518.94|2518.44|2519.32|2518.82|2518.32|2517.82|428
1748347200000|2025-05-27 12:00:00|2519.16|2518.66|2519.29|2518.79|2519.29|2518.79|2517.04|2516.54|343
1748347500000|2025-05-27 12:05:00|2519.16|2518.66|2520.54|2520.04|2521.54|2521.04|2519.04|2518.54|337
1748347800000|2025-05-27 12:10:00|2520.24|2519.74|2520.11|2519.61|2520.24|2519.74|2518.74|2518.24|208
1748348100000|2025-05-27 12:15:00|2519.99|2519.49|2518.49|2517.99|2520.36|2519.86|2516.49|2515.99|615
1748348400000|2025-05-27 12:20:00|2518.4|2517.9|2520.4|2519.9|2521.02|2520.52|2518.4|2517.9|655
1748348700000|2025-05-27 12:25:00|2520.52|2520.02|2519.9|2519.4|2520.65|2520.15|2519.65|2519.15|208
1748349000000|2025-05-27 12:30:00|2520.09|2519.59|2520.84|2520.34|2521.34|2520.84|2520.09|2519.59|420
1748349300000|2025-05-27 12:35:00|2520.96|2520.46|2519.59|2519.09|2521.59|2521.09|2519.46|2518.96|243
1748349600000|2025-05-27 12:40:00|2519.73|2519.23|2516.98|2516.48|2519.98|2519.48|2516.23|2515.73|442
1748349900000|2025-05-27 12:45:00|2516.73|2516.23|2519.73|2519.23|2520.23|2519.73|2516.73|2516.23|112
1748350200000|2025-05-27 12:50:00|2519.59|2519.09|2518.96|2518.46|2519.84|2519.34|2518.71|2518.21|192
1748350500000|2025-05-27 12:55:00|2518.84|2518.34|2520.09|2519.59|2520.21|2519.71|2518.59|2518.09|123
1748350800000|2025-05-27 13:00:00|2520.14|2519.64|2520.89|2520.39|2521.64|2521.14|2519.64|2519.14|241
1748351100000|2025-05-27 13:05:00|2520.64|2520.14|2521.39|2520.89|2521.39|2520.89|2520.26|2519.76|184
1748351400000|2025-05-27 13:10:00|2521.29|2520.79|2521.16|2520.66|2522.04|2521.54|2521.04|2520.54|153
1748351700000|2025-05-27 13:15:00|2521.29|2520.79|2521.79|2521.29|2522.29|2521.79|2521.29|2520.79|117
1748352000000|2025-05-27 13:20:00|2521.75|2521.25|2522|2521.5|2522.75|2522.25|2521.5|2521|140
1748352300000|2025-05-27 13:25:00|2521.62|2521.12|2520.87|2520.37|2522|2521.5|2520.25|2519.75|232
1748352600000|2025-05-27 13:30:00|2520.95|2520.45|2517.33|2516.83|2521.95|2521.45|2516.45|2515.95|562
1748352900000|2025-05-27 13:35:00|2517.45|2516.95|2518.83|2518.33|2519.33|2518.83|2516.83|2516.33|270
1748353200000|2025-05-27 13:40:00|2518.86|2518.36|2520.48|2519.98|2521.48|2520.98|2518.11|2517.61|519
1748353500000|2025-05-27 13:45:00|2520.36|2519.86|2518.36|2517.86|2520.73|2520.23|2517.86|2517.36|807
1748353800000|2025-05-27 13:50:00|2518.05|2517.55|2515.3|2514.8|2518.55|2518.05|2514.3|2513.8|870
1748354100000|2025-05-27 13:55:00|2515.42|2514.92|2514.05|2513.55|2515.55|2515.05|2512.8|2512.3|1459
1748354400000|2025-05-27 14:00:00|2513.17|2512.67|2516.46|2515.96|2519.59|2519.09|2512.09|2511.59|1580
1748354700000|2025-05-27 14:05:00|2516.59|2516.09|2517.59|2517.09|2519.21|2518.71|2516.59|2516.09|1240
1748355000000|2025-05-27 14:10:00|2517.5|2517|2518.5|2518|2519.5|2519|2517.5|2517|761
1748355300000|2025-05-27 14:15:00|2518.75|2518.25|2522|2521.5|2522.87|2522.37|2518.75|2518.25|815
1748355600000|2025-05-27 14:20:00|2521.81|2521.31|2524.56|2524.06|2525.06|2524.56|2521.56|2521.06|1171
1748355900000|2025-05-27 14:25:00|2524.43|2523.93|2524.43|2523.93|2526.56|2526.06|2524.06|2523.56|979
1748356200000|2025-05-27 14:30:00|2524.31|2523.81|2524.81|2524.31|2525.56|2525.06|2523.81|2523.31|687
1748356500000|2025-05-27 14:35:00|2524.68|2524.18|2524.06|2523.56|2525.31|2524.81|2522.81|2522.31|958
1748356800000|2025-05-27 14:40:00|2524.08|2523.58|2525.33|2524.83|2525.83|2525.33|2523.58|2523.08|774
1748357100000|2025-05-27 14:45:00|2525.08|2524.58|2523.83|2523.33|2525.58|2525.08|2523.33|2522.83|1172
1748357400000|2025-05-27 14:50:00|2524.33|2523.83|2522.33|2521.83|2524.33|2523.83|2521.83|2521.33|1351
1748357700000|2025-05-27 14:55:00|2522.08|2521.58|2521.33|2520.83|2522.33|2521.83|2520.33|2519.83|482
1748358000000|2025-05-27 15:00:00|2521.67|2521.17|2520.67|2520.17|2522.42|2521.92|2520.17|2519.67|610
1748358300000|2025-05-27 15:05:00|2520.54|2520.04|2520.42|2519.92|2521.17|2520.67|2519.92|2519.42|515
1748358600000|2025-05-27 15:10:00|2520.23|2519.73|2520.48|2519.98|2520.98|2520.48|2519.73|2519.23|609
1748358900000|2025-05-27 15:15:00|2520.35|2519.85|2520.48|2519.98|2520.85|2520.35|2519.73|2519.23|690
1748359200000|2025-05-27 15:20:00|2520.37|2519.87|2518.62|2517.12|2520.37|2519.87|2517.87|2517.12|2375
1748359500000|2025-05-27 15:25:00|2518.22|2516.72|2519.06|2517.56|2519.49|2517.99|2517.81|2516.31|669
1748359800000|2025-05-27 15:30:00|2518.66|2517.16|2519.32|2517.92|2520.32|2518.92|2518.25|2516.75|204
1748360100000|2025-05-27 15:35:00|2518.44|2517.04|2519.57|2518.17|2520.94|2519.54|2518.44|2517.04|65
1748360400000|2025-05-27 15:40:00|2519.69|2518.29|2519.69|2518.29|2520.32|2518.92|2518.69|2517.29|43
1748360700000|2025-05-27 15:45:00|2519.57|2518.17|2518.82|2517.42|2519.69|2518.29|2518.19|2516.79|19
1748361000000|2025-05-27 15:50:00|2518.69|2517.29|2519.82|2518.42|2519.82|2518.42|2518.57|2517.17|13
1748361300000|2025-05-27 15:55:00|2519.69|2518.29|2518.99|2517.49|2520.07|2518.67|2518.94|2517.49|2
1748361600000|2025-05-27 16:00:00|2518.98|2517.48|2520.68|2519.18|2521.09|2519.59|2518.98|2517.48|0
1748361900000|2025-05-27 16:05:00|2520.67|2519.17|2521.48|2519.98|2521.5|2520|2520.65|2519.15|0
1748362200000|2025-05-27 16:10:00|2521.49|2519.99|2521.48|2519.98|2521.9|2520.4|2521.07|2519.57|0
1748362500000|2025-05-27 16:15:00|2521.49|2519.99|2521.46|2519.96|2521.88|2520.38|2521.06|2519.56|0
1748362800000|2025-05-27 16:20:00|2521.47|2519.97|2522.71|2521.21|2522.72|2521.22|2521.46|2519.96|0
1748363100000|2025-05-27 16:25:00|2522.72|2521.22|2522.28|2520.78|2522.72|2521.22|2522.28|2520.78|0
1748363400000|2025-05-27 16:30:00|2522.29|2520.79|2523.11|2521.61|2523.51|2522.01|2522.28|2520.78|0
1748363700000|2025-05-27 16:35:00|2523.12|2521.62|2524.44|2522.94|2524.85|2523.35|2523.11|2521.61|0
1748364000000|2025-05-27 16:40:00|2524.45|2522.95|2524.02|2522.52|2524.87|2523.37|2523.61|2522.11|0
1748364300000|2025-05-27 16:45:00|2523.81|2522.31|2521.95|2520.45|2524.03|2522.53|2521.53|2520.03|0
1748364600000|2025-05-27 16:50:00|2521.96|2520.46|2521.97|2520.47|2522.39|2520.89|2521.54|2520.04|0
1748364900000|2025-05-27 16:55:00|2521.96|2520.46|2521.54|2520.04|2521.98|2520.48|2521.13|2519.63|0
1748365200000|2025-05-27 17:00:00|2521.75|2520.25|2521.98|2520.48|2522.4|2520.9|2521.54|2520.04|0
1748365500000|2025-05-27 17:05:00|2521.97|2520.47|2520.75|2519.25|2521.99|2520.49|2520.75|2519.25|0
1748365800000|2025-05-27 17:10:00|2520.76|2519.26|2520.75|2519.25|2520.77|2519.27|2520.34|2518.84|0
1748366100000|2025-05-27 17:15:00|2520.34|2518.84|2520.77|2519.27|2520.78|2519.28|2520.33|2518.83|0
1748366400000|2025-05-27 17:20:00|2520.78|2519.28|2520.38|2518.88|2520.8|2519.3|2520.36|2518.86|0
1748366700000|2025-05-27 17:25:00|2520.37|2518.87|2519.95|2518.45|2520.38|2518.88|2519.53|2518.03|0
1748367000000|2025-05-27 17:30:00|2519.94|2518.44|2520.36|2518.86|2520.37|2518.87|2519.93|2518.43|0
1748367300000|2025-05-27 17:35:00|2520.77|2519.27|2520.35|2518.85|2520.77|2519.27|2519.93|2518.43|0
1748367600000|2025-05-27 17:40:00|2520.34|2518.84|2520.37|2518.87|2520.38|2518.88|2519.94|2518.44|0
1748367900000|2025-05-27 17:45:00|2520.38|2518.88|2520.81|2519.31|2520.81|2519.31|2519.96|2518.46|0
1748368200000|2025-05-27 17:50:00|2520.82|2519.32|2520.82|2519.32|2520.83|2519.33|2520.81|2519.31|0
1748368500000|2025-05-27 17:55:00|2520.83|2519.33|2521.27|2519.77|2521.68|2520.18|2520.83|2519.33|0
1748368800000|2025-05-27 18:00:00|2521.26|2519.76|2520.84|2519.34|2521.31|2519.81|2520.84|2519.34|0
1748369100000|2025-05-27 18:05:00|2520.85|2519.35|2520.85|2519.35|2521.27|2519.77|2520.83|2519.33|0
1748369400000|2025-05-27 18:10:00|2520.44|2518.94|2521.29|2519.79|2521.29|2519.79|2520.44|2518.94|0
1748369700000|2025-05-27 18:15:00|2521.3|2519.8|2520.84|2519.34|2521.3|2519.8|2520.84|2519.34|0
1748370000000|2025-05-27 18:20:00|2520.83|2519.33|2520.84|2519.34|2520.85|2519.35|2520.4|2518.9|0
1748370300000|2025-05-27 18:25:00|2520.85|2519.35|2520.42|2518.92|2520.86|2519.36|2520.42|2518.92|0
1748370600000|2025-05-27 18:30:00|2520.83|2519.33|2520.85|2519.35|2520.85|2519.35|2520.62|2519.12|0
1748370900000|2025-05-27 18:35:00|2520.84|2519.34|2520.85|2519.35|2520.86|2519.36|2520.83|2519.33|0
1748371200000|2025-05-27 18:40:00|2520.84|2519.34|2520.41|2518.91|2520.84|2519.34|2520.4|2518.9|0
1748371500000|2025-05-27 18:45:00|2520.42|2518.92|2520.82|2519.32|2520.84|2519.34|2520.41|2518.91|0
1748371800000|2025-05-27 18:50:00|2520.83|2519.33|2521.23|2519.73|2521.23|2519.73|2520.4|2518.9|0
1748372100000|2025-05-27 18:55:00|2521.22|2519.72|2520.79|2519.29|2521.23|2519.73|2520.79|2519.29|0
1748372400000|2025-05-27 19:00:00|2520.78|2519.28|2520.8|2519.3|2520.81|2519.31|2520.36|2518.86|0
1748372700000|2025-05-27 19:05:00|2520.79|2519.29|2521.22|2519.72|2521.24|2519.74|2520.79|2519.29|0
1748373000000|2025-05-27 19:10:00|2521.21|2519.71|2520.79|2519.29|2521.21|2519.71|2520.78|2519.28|0
1748373300000|2025-05-27 19:15:00|2520.78|2519.28|2521.21|2519.71|2521.21|2519.71|2520.77|2519.27|0
1748373600000|2025-05-27 19:20:00|2521.2|2519.7|2521.21|2519.71|2521.23|2519.73|2520.78|2519.28|0
1748373900000|2025-05-27 19:25:00|2520.81|2519.31|2520.78|2519.28|2521.21|2519.71|2520.78|2519.28|0
1748374200000|2025-05-27 19:30:00|2520.77|2519.27|2520.38|2518.88|2520.78|2519.28|2519.92|2518.42|0
1748374500000|2025-05-27 19:35:00|2520.39|2518.89|2520.38|2518.88|2520.39|2518.89|2519.53|2518.03|0
1748374800000|2025-05-27 19:40:00|2520.37|2518.87|2520.79|2519.29|2520.81|2519.31|2520.36|2518.86|0
1748375100000|2025-05-27 19:45:00|2520.78|2519.28|2520.33|2518.83|2520.79|2519.29|2519.93|2518.43|0
1748375400000|2025-05-27 19:50:00|2520.34|2518.84|2521.19|2519.69|2521.2|2519.7|2520.32|2518.82|0
1748375700000|2025-05-27 19:55:00|2521.18|2519.68|2522.89|2521.39|2522.89|2521.39|2520.98|2519.48|0
1748376000000|2025-05-27 20:00:00|2523.74|2522.24|2522.37|2520.87|2524.41|2522.91|2522.25|2520.75|0
1748376300000|2025-05-27 20:05:00|2522.45|2520.95|2525.12|2523.62|2525.45|2523.95|2522.12|2520.62|0
1748376600000|2025-05-27 20:10:00|2525.11|2523.61|2525.58|2524.08|2526.49|2524.99|2524.54|2523.04|0
1748376900000|2025-05-27 20:15:00|2525.66|2524.16|2526.37|2524.87|2526.49|2524.99|2525.58|2524.08|0
1748377200000|2025-05-27 20:20:00|2526.36|2524.86|2525.79|2524.29|2526.36|2524.86|2525.33|2523.83|0
1748377500000|2025-05-27 20:25:00|2525.78|2524.28|2524.99|2523.49|2525.91|2524.41|2524.99|2523.49|0
1748377800000|2025-05-27 20:30:00|2525|2523.5|2524.99|2523.49|2525.2|2523.7|2524.66|2523.16|0
1748378100000|2025-05-27 20:35:00|2525|2523.5|2525.2|2523.7|2525.33|2523.83|2524.99|2523.49|0
1748378400000|2025-05-27 20:40:00|2525.12|2523.62|2525.66|2524.16|2525.66|2524.16|2524.99|2523.49|0
1748378700000|2025-05-27 20:45:00|2525.58|2524.08|2525.91|2524.41|2526.12|2524.62|2525.45|2523.95|0
1748379000000|2025-05-27 20:50:00|2526.03|2524.53|2526.12|2524.62|2526.24|2524.74|2525.58|2524.08|0
1748379300000|2025-05-27 20:55:00|2526.03|2524.53|2525.79|2524.29|2526.24|2524.74|2525.79|2524.29|0
1748379600000|2025-05-27 21:00:00|2525.91|2524.41|2525.91|2524.41|2525.91|2524.41|2525.91|2524.41|0
1748379900000|2025-05-27 21:05:00|2526.06|2524.56|2526.06|2524.56|2526.06|2524.56|2526.06|2524.56|0
1748380200000|2025-05-27 21:10:00|2526.14|2524.64|2526.39|2524.89|2526.43|2524.93|2526.14|2524.64|0
1748380500000|2025-05-27 21:15:00|2526.23|2524.73|2526.39|2524.89|2526.39|2524.89|2525.98|2524.48|0
1748380800000|2025-05-27 21:20:00|2526.43|2524.93|2526.89|2525.39|2527.06|2525.56|2526.06|2524.56|0
1748381100000|2025-05-27 21:25:00|2526.85|2525.35|2527.1|2525.6|2527.14|2525.64|2526.85|2525.35|0
1748381400000|2025-05-27 21:30:00|2527.14|2525.64|2527.1|2525.6|2527.14|2525.64|2527.1|2525.6|0
1748381700000|2025-05-27 21:35:00|2527.02|2525.52|2526.77|2525.27|2527.02|2525.52|2526.68|2525.18|0
1748382000000|2025-05-27 21:40:00|2526.76|2525.26|2526.35|2524.85|2526.77|2525.27|2526.31|2524.81|0
1748382300000|2025-05-27 21:45:00|2526.39|2524.89|2526.02|2524.52|2526.39|2524.89|2526.02|2524.52|0
1748382600000|2025-05-27 21:50:00|2526.01|2524.51|2526.14|2524.64|2526.27|2524.77|2525.85|2524.35|0
1748382900000|2025-05-27 21:55:00|2526.1|2524.6|2526.39|2524.89|2526.48|2524.98|2526.06|2524.56|0
1748383200000|2025-05-27 22:00:00|2526.37|2524.87|2524.73|2523.23|2526.37|2524.87|2524.52|2523.02|0
1748383500000|2025-05-27 22:05:00|2524.85|2523.35|2524.35|2522.85|2524.98|2523.48|2524.06|2522.56|0
1748383800000|2025-05-27 22:10:00|2524.39|2522.89|2523.94|2522.44|2524.52|2523.02|2523.73|2522.23|0
1748384100000|2025-05-27 22:15:00|2524.06|2522.56|2524.19|2522.69|2525.1|2523.6|2524.06|2522.56|0
1748384400000|2025-05-27 22:20:00|2524.18|2522.68|2524.64|2523.14|2524.73|2523.23|2523.73|2522.23|0
1748384700000|2025-05-27 22:25:00|2524.65|2523.15|2524.64|2523.14|2524.85|2523.35|2524.52|2523.02|0
1748385000000|2025-05-27 22:30:00|2524.56|2523.06|2523.81|2522.31|2524.56|2523.06|2523.81|2522.31|0
1748385300000|2025-05-27 22:35:00|2523.82|2522.32|2524.39|2522.89|2524.39|2522.89|2523.82|2522.32|0
1748385600000|2025-05-27 22:40:00|2524.4|2522.9|2524.27|2522.77|2524.52|2523.02|2524.19|2522.69|0
1748385900000|2025-05-27 22:45:00|2524.23|2522.73|2524.64|2523.14|2525.1|2523.6|2524.19|2522.69|0
1748386200000|2025-05-27 22:50:00|2524.65|2523.15|2524.98|2523.48|2525.1|2523.6|2524.39|2522.89|0
1748386500000|2025-05-27 22:55:00|2524.89|2523.39|2525.44|2523.94|2525.56|2524.06|2524.73|2523.23|0
1748386800000|2025-05-27 23:00:00|2525.43|2523.93|2525.1|2523.6|2525.56|2524.06|2524.98|2523.48|0
1748387100000|2025-05-27 23:05:00|2525.02|2523.52|2525.44|2523.94|2525.56|2524.06|2524.98|2523.48|0
1748387400000|2025-05-27 23:10:00|2525.48|2523.98|2525.64|2524.14|2525.77|2524.27|2525.48|2523.98|0
1748387700000|2025-05-27 23:15:00|2525.65|2524.15|2526.1|2524.6|2526.56|2525.06|2525.56|2524.06|0
1748388000000|2025-05-27 23:20:00|2526.18|2524.68|2525.14|2523.64|2526.35|2524.85|2524.98|2523.48|0
1748388300000|2025-05-27 23:25:00|2525.1|2523.6|2524.73|2523.23|2525.27|2523.77|2524.64|2523.14|0
1748388600000|2025-05-27 23:30:00|2524.81|2523.31|2525.31|2523.81|2525.44|2523.94|2524.56|2523.06|0
1748388900000|2025-05-27 23:35:00|2525.35|2523.85|2525.89|2524.39|2525.89|2524.39|2525.31|2523.81|0
1748389200000|2025-05-27 23:40:00|2525.81|2524.31|2525.64|2524.14|2525.81|2524.31|2525.35|2523.85|0
1748389500000|2025-05-27 23:45:00|2525.6|2524.1|2525.1|2523.6|2525.77|2524.27|2525.1|2523.6|0
1748389800000|2025-05-27 23:50:00|2524.98|2523.48|2525.31|2523.81|2525.56|2524.06|2524.73|2523.23|0
1748390100000|2025-05-27 23:55:00|2525.27|2523.77|2524.68|2523.18|2525.89|2524.39|2524.64|2523.14|0
1748390400000|2025-05-28 00:00:00|2524.64|2523.14|2523.25|2521.75|2524.64|2523.14|2523|2521.5|0
1748390700000|2025-05-28 00:05:00|2523.29|2521.79|2523.09|2521.59|2523.71|2522.21|2522.79|2521.29|0
1748391000000|2025-05-28 00:10:00|2523.08|2521.58|2522.11|2520.61|2523.09|2521.59|2521.86|2520.36|0
1748391300000|2025-05-28 00:15:00|2522.03|2520.53|2521.42|2519.92|2522.15|2520.65|2520.03|2518.53|0
1748391600000|2025-05-28 00:20:00|2521.83|2520.33|2522.24|2520.74|2522.66|2521.16|2521.42|2519.92|0
1748391900000|2025-05-28 00:25:00|2522.25|2520.75|2521.82|2520.32|2522.65|2521.15|2521.82|2520.32|0
1748392200000|2025-05-28 00:30:00|2521.83|2520.33|2522.23|2520.73|2522.24|2520.74|2521.82|2520.32|0
1748392500000|2025-05-28 00:35:00|2522.24|2520.74|2521.83|2520.33|2522.44|2520.94|2521.82|2520.32|0
1748392800000|2025-05-28 00:40:00|2522.03|2520.53|2522.23|2520.73|2522.23|2520.73|2521.82|2520.32|0
1748393100000|2025-05-28 00:45:00|2522.24|2520.74|2521.81|2520.31|2522.24|2520.74|2521.81|2520.31|0
1748393400000|2025-05-28 00:50:00|2521.82|2520.32|2522.24|2520.74|2522.65|2521.15|2521.82|2520.32|0
1748393700000|2025-05-28 00:55:00|2522.44|2520.94|2522.24|2520.74|2522.64|2521.14|2522.24|2520.74|0
1748394000000|2025-05-28 01:00:00|2522.44|2520.94|2522.65|2521.15|2522.66|2521.16|2522.24|2520.74|0
1748394300000|2025-05-28 01:05:00|2522.45|2520.95|2522.27|2520.77|2522.45|2520.95|2521.02|2519.52|0
1748394600000|2025-05-28 01:10:00|2522.26|2520.76|2521.23|2519.73|2522.26|2520.76|2521.03|2519.53|0
1748394900000|2025-05-28 01:15:00|2521.03|2519.53|2521.44|2519.94|2521.85|2520.35|2521.03|2519.53|0
1748395200000|2025-05-28 01:20:00|2521.64|2520.14|2521.86|2520.36|2521.86|2520.36|2521.01|2519.51|0
1748395500000|2025-05-28 01:25:00|2522.06|2520.56|2522.26|2520.76|2522.67|2521.17|2521.85|2520.35|0
1748395800000|2025-05-28 01:30:00|2522.25|2520.75|2521.41|2519.91|2522.26|2520.76|2521.41|2519.91|0
1748396100000|2025-05-28 01:35:00|2521.4|2519.9|2521.82|2520.32|2521.83|2520.33|2521|2519.5|0
1748396400000|2025-05-28 01:40:00|2521.83|2520.33|2521.82|2520.32|2522.23|2520.73|2521.82|2520.32|0
1748396700000|2025-05-28 01:45:00|2521.41|2519.91|2521|2519.5|2521.82|2520.32|2520.79|2519.29|0
1748397000000|2025-05-28 01:50:00|2521.01|2519.51|2521.81|2520.31|2521.83|2520.33|2521.01|2519.51|0
1748397300000|2025-05-28 01:55:00|2522.01|2520.51|2522.62|2521.12|2522.62|2521.12|2521.8|2520.3|0
1748397600000|2025-05-28 02:00:00|2522.63|2521.13|2521.81|2520.31|2523.04|2521.54|2521.81|2520.31|0
1748397900000|2025-05-28 02:05:00|2521.8|2520.3|2522.22|2520.72|2522.43|2520.93|2521.8|2520.3|0
1748398200000|2025-05-28 02:10:00|2522.02|2520.52|2521.42|2519.92|2522.22|2520.72|2521.42|2519.92|0
1748398500000|2025-05-28 02:15:00|2521.63|2520.13|2520.4|2518.9|2521.83|2520.33|2520|2518.5|0
1748398800000|2025-05-28 02:20:00|2520.2|2518.7|2520.2|2518.7|2520.6|2519.1|2519.78|2518.28|0
1748399100000|2025-05-28 02:25:00|2520.19|2518.69|2520.2|2518.7|2520.61|2519.11|2520.19|2518.69|0
1748399400000|2025-05-28 02:30:00|2520.6|2519.1|2520.6|2519.1|2520.61|2519.11|2520.19|2518.69|0
1748399700000|2025-05-28 02:35:00|2520.61|2519.11|2520.61|2519.11|2520.82|2519.32|2520.19|2518.69|0
1748400000000|2025-05-28 02:40:00|2521.02|2519.52|2520.61|2519.11|2521.02|2519.52|2520.6|2519.1|0
1748400300000|2025-05-28 02:45:00|2520.6|2519.1|2520.6|2519.1|2520.61|2519.11|2520.6|2519.1|0
1748400600000|2025-05-28 02:50:00|2520.59|2519.09|2520.18|2518.68|2520.6|2519.1|2520.18|2518.68|0
1748400900000|2025-05-28 02:55:00|2520.19|2518.69|2520.18|2518.68|2520.19|2518.69|2520.18|2518.68|0
1748401200000|2025-05-28 03:00:00|2520.38|2518.88|2520.18|2518.68|2520.38|2518.88|2520.18|2518.68|0
1748401500000|2025-05-28 03:05:00|2519.77|2518.27|2519.78|2518.28|2519.78|2518.28|2519.77|2518.27|0
1748401800000|2025-05-28 03:10:00|2519.99|2518.49|2520.21|2518.71|2520.61|2519.11|2519.78|2518.28|0
1748402100000|2025-05-28 03:15:00|2520.22|2518.72|2520.21|2518.71|2520.22|2518.72|2520.21|2518.71|0
1748402400000|2025-05-28 03:20:00|2519.81|2518.31|2519.8|2518.3|2519.81|2518.31|2519.8|2518.3|0
1748402700000|2025-05-28 03:25:00|2519.39|2517.89|2520.21|2518.71|2520.21|2518.71|2519.39|2517.89|0
1748403000000|2025-05-28 03:30:00|2520.61|2519.11|2520.59|2519.09|2520.61|2519.11|2520.59|2519.09|0
1748403300000|2025-05-28 03:35:00|2520.19|2518.69|2519.36|2517.86|2520.19|2518.69|2519.36|2517.86|0
1748403600000|2025-05-28 03:40:00|2518.95|2517.45|2518.12|2516.62|2518.95|2517.45|2518.11|2516.61|0
1748403900000|2025-05-28 03:45:00|2518.53|2517.03|2518.53|2517.03|2518.53|2517.03|2518.11|2516.61|0
1748404200000|2025-05-28 03:50:00|2518.52|2517.02|2518.52|2517.02|2518.53|2517.03|2518.51|2517.01|0
1748404500000|2025-05-28 03:55:00|2518.51|2517.01|2518.52|2517.02|2518.92|2517.42|2518.11|2516.61|0
1748404800000|2025-05-28 04:00:00|2518.51|2517.01|2518.52|2517.02|2518.93|2517.43|2518.31|2516.81|0
1748405100000|2025-05-28 04:05:00|2518.73|2517.23|2518.52|2517.02|2518.93|2517.43|2518.52|2517.02|0
1748405400000|2025-05-28 04:10:00|2518.51|2517.01|2518.93|2517.43|2518.93|2517.43|2518.31|2516.81|0
1748405700000|2025-05-28 04:15:00|2518.52|2517.02|2518.11|2516.61|2518.93|2517.43|2517.91|2516.41|0
1748406000000|2025-05-28 04:20:00|2517.71|2516.21|2517.7|2516.2|2517.71|2516.21|2517.7|2516.2|0
1748406300000|2025-05-28 04:25:00|2517.71|2516.21|2517.7|2516.2|2517.91|2516.41|2517.3|2515.8|0
1748406600000|2025-05-28 04:30:00|2517.71|2516.21|2517.71|2516.21|2518.11|2516.61|2517.7|2516.2|0
1748406900000|2025-05-28 04:35:00|2517.7|2516.2|2517.29|2515.79|2517.71|2516.21|2517.29|2515.79|0
1748407200000|2025-05-28 04:40:00|2517.28|2515.78|2517.09|2515.59|2517.7|2516.2|2516.89|2515.39|0
1748407500000|2025-05-28 04:45:00|2517.3|2515.8|2517.28|2515.78|2517.3|2515.8|2516.88|2515.38|0
1748407800000|2025-05-28 04:50:00|2517.29|2515.79|2517.29|2515.79|2517.3|2515.8|2516.88|2515.38|0
1748408100000|2025-05-28 04:55:00|2517.09|2515.59|2516.88|2515.38|2517.09|2515.59|2516.87|2515.37|0
1748408400000|2025-05-28 05:00:00|2517.09|2515.59|2516.46|2514.96|2517.09|2515.59|2516.05|2514.55|0
1748408700000|2025-05-28 05:05:00|2516.26|2514.76|2517.28|2515.78|2517.28|2515.78|2516.26|2514.76|0
1748409000000|2025-05-28 05:10:00|2517.27|2515.77|2517.69|2516.19|2517.7|2516.2|2517.27|2515.77|0
1748409300000|2025-05-28 05:15:00|2517.7|2516.2|2518.12|2516.62|2518.12|2516.62|2517.7|2516.2|0
1748409600000|2025-05-28 05:20:00|2518.13|2516.63|2518.1|2516.6|2518.95|2517.45|2517.69|2516.19|0
1748409900000|2025-05-28 05:25:00|2518.11|2516.61|2517.27|2515.77|2518.11|2516.61|2517.27|2515.77|0
1748410200000|2025-05-28 05:30:00|2517.28|2515.78|2518.12|2516.62|2518.53|2517.03|2517.27|2515.77|0
1748410500000|2025-05-28 05:35:00|2518.13|2516.63|2518.12|2516.62|2518.33|2516.83|2517.71|2516.21|0
1748410800000|2025-05-28 05:40:00|2518.11|2516.61|2517.31|2515.81|2518.12|2516.62|2517.31|2515.81|0
1748411100000|2025-05-28 05:45:00|2517.72|2516.22|2517.32|2515.82|2517.72|2516.22|2517.31|2515.81|0
1748411400000|2025-05-28 05:50:00|2517.53|2516.03|2516.49|2514.99|2517.53|2516.03|2516.49|2514.99|0
1748411700000|2025-05-28 05:55:00|2516.48|2514.98|2516.9|2515.4|2516.9|2515.4|2516.48|2514.98|0
1748412000000|2025-05-28 06:00:00|2517.3|2515.8|2514.43|2512.93|2517.3|2515.8|2514.42|2512.92|0
1748412300000|2025-05-28 06:05:00|2514.63|2513.13|2516.07|2514.57|2516.46|2514.96|2514.63|2513.13|0
1748412600000|2025-05-28 06:10:00|2516.46|2514.96|2516.85|2515.35|2517.24|2515.74|2516.46|2514.96|0
1748412900000|2025-05-28 06:15:00|2516.84|2515.34|2516.85|2515.35|2516.85|2515.35|2516.84|2515.34|0
1748413200000|2025-05-28 06:20:00|2516.86|2515.36|2517.24|2515.74|2518.4|2516.9|2516.86|2515.36|0
1748413500000|2025-05-28 06:25:00|2517.23|2515.73|2518|2516.5|2518|2516.5|2516.84|2515.34|0
1748413800000|2025-05-28 06:30:00|2517.62|2516.12|2515.09|2513.69|2518|2516.5|2514.34|2512.94|13
1748414100000|2025-05-28 06:35:00|2514.84|2513.44|2514.22|2512.82|2515.09|2513.69|2514.09|2512.69|34
1748414400000|2025-05-28 06:40:00|2514.72|2513.32|2513.84|2512.44|2514.72|2513.32|2513.47|2512.07|10
1748414700000|2025-05-28 06:45:00|2514.22|2512.82|2515.22|2513.82|2516.22|2514.82|2514.22|2512.82|10
1748415000000|2025-05-28 06:50:00|2515.47|2514.07|2514.84|2513.44|2515.72|2514.32|2514.72|2513.32|16
1748415300000|2025-05-28 06:55:00|2514.77|2513.27|2513.22|2511.72|2514.77|2513.27|2512.44|2510.94|0
1748415600000|2025-05-28 07:00:00|2513.98|2512.48|2516.64|2516.14|2519.27|2518.77|2513.6|2512.1|1797
1748415900000|2025-05-28 07:05:00|2517.14|2516.64|2518.77|2518.27|2520.27|2519.77|2517.14|2516.64|1189
1748416200000|2025-05-28 07:10:00|2518.52|2518.02|2517.27|2516.77|2519.77|2519.27|2516.39|2515.89|927
1748416500000|2025-05-28 07:15:00|2517.02|2516.52|2516.77|2516.27|2520.02|2519.52|2516.02|2515.52|901
1748416800000|2025-05-28 07:20:00|2516.88|2516.38|2516.69|2516.19|2517.63|2517.13|2516|2515.5|583
1748417100000|2025-05-28 07:25:00|2516.56|2516.06|2513.69|2513.19|2516.94|2516.44|2513.19|2512.69|806
1748417400000|2025-05-28 07:30:00|2513.81|2513.31|2515.56|2515.06|2517.06|2516.56|2513.56|2513.06|747
1748417700000|2025-05-28 07:35:00|2515.43|2514.93|2517.18|2516.68|2518.81|2518.31|2515.31|2514.81|518
1748418000000|2025-05-28 07:40:00|2517.05|2516.55|2519.68|2519.18|2519.93|2519.43|2515.68|2515.18|445
1748418300000|2025-05-28 07:45:00|2519.93|2519.43|2517.18|2516.68|2519.93|2519.43|2516.55|2516.05|594
1748418600000|2025-05-28 07:50:00|2517.38|2516.88|2514.88|2514.38|2517.63|2517.13|2514.38|2513.88|494
1748418900000|2025-05-28 07:55:00|2513.25|2512.75|2515.75|2515.25|2515.88|2515.38|2513.13|2512.63|702
1748419200000|2025-05-28 08:00:00|2515.89|2515.39|2514.77|2514.27|2517.39|2516.89|2514.77|2514.27|581
1748419500000|2025-05-28 08:05:00|2514.27|2513.77|2514.77|2514.27|2516.02|2515.52|2514.02|2513.52|402
1748419800000|2025-05-28 08:10:00|2514.68|2514.18|2518.18|2517.68|2518.43|2517.93|2514.68|2514.18|481
1748420100000|2025-05-28 08:15:00|2517.93|2517.43|2517.18|2516.68|2519.68|2519.18|2516.68|2516.18|506
1748420400000|2025-05-28 08:20:00|2516.99|2516.49|2515.49|2514.99|2517.49|2516.99|2515.24|2514.74|327
1748420700000|2025-05-28 08:25:00|2515.61|2515.11|2513.36|2512.86|2515.99|2515.49|2513.24|2512.74|341
1748421000000|2025-05-28 08:30:00|2513.49|2512.99|2514.87|2514.37|2515.12|2514.62|2513.37|2512.87|389
1748421300000|2025-05-28 08:35:00|2514.99|2514.49|2513.87|2513.37|2515.12|2514.62|2512.87|2512.37|614
1748421600000|2025-05-28 08:40:00|2514.08|2513.58|2512.58|2512.08|2514.58|2514.08|2512.58|2512.08|483
1748421900000|2025-05-28 08:45:00|2512.95|2512.45|2510.83|2510.33|2513.33|2512.83|2510.83|2510.33|725
1748422200000|2025-05-28 08:50:00|2510.93|2510.43|2508.93|2508.43|2512.18|2511.68|2508.68|2508.18|580
1748422500000|2025-05-28 08:55:00|2509.05|2508.55|2509.18|2508.68|2510.43|2509.93|2508.93|2508.43|414
1748422800000|2025-05-28 09:00:00|2509.11|2508.61|2508.11|2507.61|2509.23|2508.73|2507.11|2506.61|721
1748423100000|2025-05-28 09:05:00|2507.98|2507.48|2508.61|2508.11|2509.23|2508.73|2507.36|2506.86|351
1748423400000|2025-05-28 09:10:00|2508.53|2508.03|2508.28|2507.78|2509.28|2508.78|2507.65|2507.15|397
1748423700000|2025-05-28 09:15:00|2508.03|2507.53|2505.65|2505.15|2508.28|2507.78|2505.53|2505.03|717
1748424000000|2025-05-28 09:20:00|2505.9|2505.4|2504.65|2504.15|2507.28|2506.78|2503.78|2503.28|602
1748424300000|2025-05-28 09:25:00|2504.53|2504.03|2503.65|2503.15|2505.28|2504.78|2503.03|2502.53|354
1748424600000|2025-05-28 09:30:00|2503.72|2503.22|2507.72|2507.22|2508.1|2507.6|2502.47|2501.97|478
1748424900000|2025-05-28 09:35:00|2507.85|2507.35|2508.85|2508.35|2509.35|2508.85|2506.6|2506.1|368
1748425200000|2025-05-28 09:40:00|2508.51|2508.01|2508.51|2508.01|2509.76|2509.26|2507.88|2507.38|425
1748425500000|2025-05-28 09:45:00|2508.63|2508.13|2509.26|2508.76|2509.88|2509.38|2508.63|2508.13|323
1748425800000|2025-05-28 09:50:00|2509.4|2508.9|2509.9|2509.4|2510.52|2510.02|2508.9|2508.4|166
1748426100000|2025-05-28 09:55:00|2509.77|2509.27|2510.65|2510.15|2510.9|2510.4|2509.27|2508.77|174
1748426400000|2025-05-28 10:00:00|2510.55|2510.05|2510.05|2509.55|2511.67|2511.17|2509.8|2509.3|254
1748426700000|2025-05-28 10:05:00|2509.8|2509.3|2509.42|2508.92|2509.8|2509.3|2508.8|2508.3|374
1748427000000|2025-05-28 10:10:00|2509.5|2509|2509.88|2509.38|2510.63|2510.13|2508.38|2507.88|412
1748427300000|2025-05-28 10:15:00|2509.75|2509.25|2507.38|2506.88|2510.13|2509.63|2506.88|2506.38|475
1748427600000|2025-05-28 10:20:00|2507.52|2507.02|2508.52|2508.02|2508.77|2508.27|2506.77|2506.27|493
1748427900000|2025-05-28 10:25:00|2508.77|2508.27|2509.77|2509.27|2510.14|2509.64|2508.02|2507.52|419
1748428200000|2025-05-28 10:30:00|2509.79|2509.29|2511.66|2511.16|2512.04|2511.54|2509.54|2509.04|445
1748428500000|2025-05-28 10:35:00|2511.54|2511.04|2510.79|2510.29|2512.29|2511.79|2510.54|2510.04|241
1748428800000|2025-05-28 10:40:00|2510.69|2510.19|2511.31|2510.81|2511.69|2511.19|2509.69|2509.19|245
1748429100000|2025-05-28 10:45:00|2511.19|2510.69|2508.94|2508.44|2512.19|2511.69|2508.94|2508.44|186
1748429400000|2025-05-28 10:50:00|2508.68|2508.18|2513.55|2512.05|2513.55|2512.55|2508.68|2508.18|772
1748429700000|2025-05-28 10:55:00|2513.54|2512.04|2512.8|2511.3|2513.56|2512.06|2512.77|2511.27|523
1748430000000|2025-05-28 11:00:00|2513.18|2511.68|2510.86|2509.36|2513.57|2512.07|2510.86|2509.36|409
1748430300000|2025-05-28 11:05:00|2510.48|2508.98|2510.48|2508.98|2510.48|2508.98|2510.08|2508.58|54
1748430600000|2025-05-28 11:10:00|2510.47|2508.97|2509.72|2508.22|2511.26|2509.76|2509.33|2507.83|21
1748430900000|2025-05-28 11:15:00|2510.1|2508.6|2508.94|2507.44|2510.11|2508.61|2508.55|2507.05|9
1748431200000|2025-05-28 11:20:00|2509.32|2507.82|2508.15|2506.65|2509.32|2507.82|2508.15|2506.65|20
1748431500000|2025-05-28 11:25:00|2508.34|2506.84|2510.07|2508.57|2510.47|2508.97|2508.34|2506.84|8
1748431800000|2025-05-28 11:30:00|2510.08|2508.58|2509.7|2508.2|2510.87|2509.37|2509.31|2507.81|0
1748432100000|2025-05-28 11:35:00|2510.09|2508.59|2508.94|2507.44|2510.09|2508.59|2508.93|2507.43|0
1748432400000|2025-05-28 11:40:00|2509.32|2507.82|2508.92|2507.42|2509.33|2507.83|2508.54|2507.04|0
1748432700000|2025-05-28 11:45:00|2509.31|2507.81|2508.92|2507.42|2509.7|2508.2|2508.53|2507.03|0
1748433000000|2025-05-28 11:50:00|2509.31|2507.81|2509.7|2508.2|2509.7|2508.2|2508.92|2507.42|0
1748433300000|2025-05-28 11:55:00|2509.51|2508.01|2509.32|2507.82|2510.09|2508.59|2509.32|2507.82|0
1748433600000|2025-05-28 12:00:00|2508.94|2507.44|2508.95|2507.45|2509.71|2508.21|2508.55|2507.05|0
1748433900000|2025-05-28 12:05:00|2508.94|2507.44|2508.56|2507.06|2509.34|2507.84|2508.56|2507.06|0
1748434200000|2025-05-28 12:10:00|2508.18|2506.68|2508.19|2506.69|2508.96|2507.46|2508.17|2506.67|0
1748434500000|2025-05-28 12:15:00|2508.2|2506.7|2506.67|2505.17|2508.58|2507.08|2506.28|2504.78|0
1748434800000|2025-05-28 12:20:00|2507.05|2505.55|2508.21|2506.71|2509.36|2507.86|2507.05|2505.55|0
1748435100000|2025-05-28 12:25:00|2508.59|2507.09|2507.8|2506.3|2508.59|2507.09|2507.61|2506.11|0
1748435400000|2025-05-28 12:30:00|2507.81|2506.31|2507.04|2505.54|2507.81|2506.31|2506.27|2504.77|0
1748435700000|2025-05-28 12:35:00|2507.42|2505.92|2507.44|2505.94|2507.44|2505.94|2505.89|2504.39|0
1748436000000|2025-05-28 12:40:00|2507.83|2506.33|2508.61|2507.11|2508.61|2507.11|2507.82|2506.32|0
1748436300000|2025-05-28 12:45:00|2508.22|2506.72|2506.28|2504.78|2508.99|2507.49|2506.28|2504.78|0
1748436600000|2025-05-28 12:50:00|2506.66|2505.16|2505.11|2503.61|2506.67|2505.17|2504.34|2502.84|0
1748436900000|2025-05-28 12:55:00|2504.73|2503.23|2505.11|2503.61|2505.88|2504.38|2504.53|2503.03|0
1748437200000|2025-05-28 13:00:00|2505.49|2503.99|2505.88|2504.38|2506.27|2504.77|2505.49|2503.99|0
1748437500000|2025-05-28 13:05:00|2505.69|2504.19|2508.18|2506.68|2508.18|2506.68|2505.49|2503.99|0
1748437800000|2025-05-28 13:10:00|2508.19|2506.69|2509.72|2508.22|2510.87|2509.37|2508.19|2506.69|0
1748438100000|2025-05-28 13:15:00|2509.34|2507.84|2510.1|2508.6|2510.49|2508.99|2508.94|2507.44|0
1748438400000|2025-05-28 13:20:00|2509.71|2508.21|2509.69|2508.19|2510.07|2508.57|2508.17|2506.67|0
1748438700000|2025-05-28 13:25:00|2509.68|2508.18|2509.71|2508.21|2510.1|2508.6|2508.91|2507.41|0
1748439000000|2025-05-28 13:30:00|2509.9|2508.4|2510.13|2508.63|2510.52|2509.02|2508.55|2507.05|0
1748439300000|2025-05-28 13:35:00|2510.14|2508.64|2510.57|2509.07|2510.95|2509.45|2508.98|2507.48|0
1748439600000|2025-05-28 13:40:00|2510.56|2509.06|2509.02|2507.52|2510.96|2509.46|2508.63|2507.13|0
1748439900000|2025-05-28 13:45:00|2509.01|2507.51|2507.01|2505.51|2509.77|2508.27|2506.64|2505.14|0
1748440200000|2025-05-28 13:50:00|2507.4|2505.9|2507|2505.5|2507.4|2505.9|2506.22|2504.72|0
1748440500000|2025-05-28 13:55:00|2506.23|2504.73|2507.36|2505.86|2508.14|2506.64|2506.23|2504.73|0
1748440800000|2025-05-28 14:00:00|2507.74|2506.24|2508.51|2507.01|2509.3|2507.8|2507.35|2505.85|0
1748441100000|2025-05-28 14:05:00|2508.89|2507.39|2506.95|2505.45|2508.9|2507.4|2506.95|2505.45|0
1748441400000|2025-05-28 14:10:00|2506.57|2505.07|2506.56|2505.06|2507.36|2505.86|2506.18|2504.68|0
1748441700000|2025-05-28 14:15:00|2506.18|2504.68|2506.18|2504.68|2506.96|2505.46|2505.39|2503.89|0
1748442000000|2025-05-28 14:20:00|2506.17|2504.67|2507.34|2505.84|2507.35|2505.85|2505.76|2504.26|0
1748442300000|2025-05-28 14:25:00|2507.33|2505.83|2505.4|2503.9|2507.73|2506.23|2504.62|2503.12|0
1748442600000|2025-05-28 14:30:00|2505.39|2503.89|2505.01|2503.51|2505.4|2503.9|2504.23|2502.73|0
1748442900000|2025-05-28 14:35:00|2505.02|2503.52|2503.05|2501.55|2505.02|2503.52|2502.66|2501.16|0
1748443200000|2025-05-28 14:40:00|2503.06|2501.56|2503.45|2501.95|2505.01|2503.51|2503.05|2501.55|0
1748443500000|2025-05-28 14:45:00|2503.83|2502.33|2503.07|2501.57|2503.84|2502.34|2502.29|2500.79|0
1748443800000|2025-05-28 14:50:00|2503.06|2501.56|2502.26|2500.76|2503.45|2501.95|2501.88|2500.38|0
1748444100000|2025-05-28 14:55:00|2502.27|2500.77|2503.41|2501.91|2503.8|2502.3|2502.27|2500.77|0
1748444400000|2025-05-28 15:00:00|2503.8|2502.3|2505.39|2503.89|2505.39|2503.89|2503.41|2501.91|0
1748444700000|2025-05-28 15:05:00|2505.38|2503.88|2504.59|2503.09|2506.13|2504.63|2504.19|2502.69|0
1748445000000|2025-05-28 15:10:00|2504.58|2503.08|2503.78|2502.28|2504.59|2503.09|2503.41|2501.91|0
1748445300000|2025-05-28 15:15:00|2504.17|2502.67|2504.59|2503.09|2504.59|2503.09|2503.78|2502.28|0
1748445600000|2025-05-28 15:20:00|2504.58|2503.08|2503.82|2502.32|2504.99|2503.49|2503.81|2502.31|0
1748445900000|2025-05-28 15:25:00|2503.81|2502.31|2502.26|2500.76|2503.82|2502.32|2501.88|2500.38|0
1748446200000|2025-05-28 15:30:00|2502.27|2500.77|2501.1|2499.6|2503.04|2501.54|2500.72|2499.22|0
1748446500000|2025-05-28 15:35:00|2501.49|2499.99|2501.88|2500.38|2502.26|2500.76|2500.7|2499.2|0
1748446800000|2025-05-28 15:40:00|2501.5|2500|2501.1|2499.6|2501.89|2500.39|2500.71|2499.21|0
1748447100000|2025-05-28 15:45:00|2501.11|2499.61|2501.49|2499.99|2501.5|2500|2500.71|2499.21|0
1748447400000|2025-05-28 15:50:00|2501.5|2500|2502.66|2501.16|2503.82|2502.32|2501.5|2500|0
1748447700000|2025-05-28 15:55:00|2503.04|2501.54|2501.86|2500.36|2503.43|2501.93|2501.47|2499.97|0
1748448000000|2025-05-28 16:00:00|2502.24|2500.74|2504.19|2502.69|2504.58|2503.08|2502.05|2500.55|0
1748448300000|2025-05-28 16:05:00|2504.57|2503.07|2505.36|2503.86|2505.37|2503.87|2504.57|2503.07|0
1748448600000|2025-05-28 16:10:00|2505.35|2503.85|2505.36|2503.86|2505.36|2503.86|2504.58|2503.08|0
1748448900000|2025-05-28 16:15:00|2504.97|2503.47|2504.98|2503.48|2505.36|2503.86|2504.6|2503.1|0
1748449200000|2025-05-28 16:20:00|2504.6|2503.1|2504.58|2503.08|2504.6|2503.1|2503.81|2502.31|0
1748449500000|2025-05-28 16:25:00|2504.59|2503.09|2504.6|2503.1|2504.99|2503.49|2504.58|2503.08|0
1748449800000|2025-05-28 16:30:00|2504.61|2503.11|2504.59|2503.09|2504.99|2503.49|2504.21|2502.71|0
1748450100000|2025-05-28 16:35:00|2504.6|2503.1|2505.77|2504.27|2506.16|2504.66|2504.6|2503.1|0
1748450400000|2025-05-28 16:40:00|2505.76|2504.26|2506.53|2505.03|2506.54|2505.04|2505.37|2503.87|0
1748450700000|2025-05-28 16:45:00|2506.54|2505.04|2506.15|2504.65|2506.55|2505.05|2505.76|2504.26|0
1748451000000|2025-05-28 16:50:00|2506.16|2504.66|2505.36|2503.86|2506.16|2504.66|2505.35|2503.85|0
1748451300000|2025-05-28 16:55:00|2505.35|2503.85|2506.14|2504.64|2506.15|2504.65|2505.35|2503.85|0
1748451600000|2025-05-28 17:00:00|2506.33|2504.83|2507.7|2506.2|2507.7|2506.2|2505.75|2504.25|0
1748451900000|2025-05-28 17:05:00|2507.69|2506.19|2507.7|2506.2|2508.48|2506.98|2507.69|2506.19|0
1748452200000|2025-05-28 17:10:00|2507.71|2506.21|2507.7|2506.2|2508.1|2506.6|2507.69|2506.19|0
1748452500000|2025-05-28 17:15:00|2508.08|2506.58|2508.49|2506.99|2508.49|2506.99|2507.7|2506.2|0
1748452800000|2025-05-28 17:20:00|2508.48|2506.98|2507.7|2506.2|2508.87|2507.37|2507.7|2506.2|0
1748453100000|2025-05-28 17:25:00|2507.69|2506.19|2508.08|2506.58|2508.08|2506.58|2507.29|2505.79|0
1748453400000|2025-05-28 17:30:00|2507.7|2506.2|2507.67|2506.17|2508.08|2506.58|2507.3|2505.8|0
1748453700000|2025-05-28 17:35:00|2507.66|2506.16|2507.66|2506.16|2507.67|2506.17|2507.27|2505.77|0
1748454000000|2025-05-28 17:40:00|2507.27|2505.77|2506.88|2505.38|2507.66|2506.16|2506.48|2504.98|0
1748454300000|2025-05-28 17:45:00|2506.87|2505.37|2507.27|2505.77|2507.28|2505.78|2506.87|2505.37|0
1748454600000|2025-05-28 17:50:00|2507.26|2505.76|2507.66|2506.16|2507.66|2506.16|2507.07|2505.57|0
1748454900000|2025-05-28 17:55:00|2507.65|2506.15|2507.08|2505.58|2508.25|2506.75|2507.08|2505.58|0
1748455200000|2025-05-28 18:00:00|2507.27|2505.77|2507.69|2506.19|2508.08|2506.58|2506.88|2505.38|0
1748455500000|2025-05-28 18:05:00|2507.68|2506.18|2507.68|2506.18|2508.07|2506.57|2506.9|2505.4|0
1748455800000|2025-05-28 18:10:00|2507.69|2506.19|2508.08|2506.58|2508.48|2506.98|2507.68|2506.18|0
1748456100000|2025-05-28 18:15:00|2508.07|2506.57|2507.66|2506.16|2508.08|2506.58|2507.28|2505.78|0
1748456400000|2025-05-28 18:20:00|2507.67|2506.17|2508.07|2506.57|2508.07|2506.57|2507.28|2505.78|0
1748456700000|2025-05-28 18:25:00|2508.06|2506.56|2508.07|2506.57|2508.45|2506.95|2508.05|2506.55|0
1748457000000|2025-05-28 18:30:00|2508.06|2506.56|2507.68|2506.18|2508.46|2506.96|2507.68|2506.18|0
1748457300000|2025-05-28 18:35:00|2507.69|2506.19|2507.69|2506.19|2508.08|2506.58|2507.69|2506.19|0
1748457600000|2025-05-28 18:40:00|2508.08|2506.58|2508.07|2506.57|2508.47|2506.97|2507.68|2506.18|0
1748457900000|2025-05-28 18:45:00|2507.68|2506.18|2507.29|2505.79|2507.69|2506.19|2507.29|2505.79|0
1748458200000|2025-05-28 18:50:00|2507.67|2506.17|2504.9|2503.4|2507.68|2506.18|2503.3|2501.8|0
1748458500000|2025-05-28 18:55:00|2504.89|2503.39|2506.89|2505.39|2507.29|2505.79|2504.51|2503.01|0
1748458800000|2025-05-28 19:00:00|2506.9|2505.4|2507.68|2506.18|2507.68|2506.18|2506.87|2505.37|0
1748459100000|2025-05-28 19:05:00|2507.67|2506.17|2508.87|2507.37|2508.89|2507.39|2507.67|2506.17|0
1748459400000|2025-05-28 19:10:00|2508.68|2507.18|2507.29|2505.79|2509.26|2507.76|2506.49|2504.99|0
1748459700000|2025-05-28 19:15:00|2507.68|2506.18|2507.66|2506.16|2508.06|2506.56|2506.87|2505.37|0
1748460000000|2025-05-28 19:20:00|2507.67|2506.17|2506.5|2505|2507.67|2506.17|2506.11|2504.61|0
1748460300000|2025-05-28 19:25:00|2506.51|2505.01|2505.72|2504.22|2506.51|2505.01|2505.72|2504.22|0
1748460600000|2025-05-28 19:30:00|2505.71|2504.21|2505.71|2504.21|2506.12|2504.62|2505.69|2504.19|0
1748460900000|2025-05-28 19:35:00|2505.9|2504.4|2504.9|2503.4|2506.09|2504.59|2504.51|2503.01|0
1748461200000|2025-05-28 19:40:00|2504.7|2503.2|2505.28|2503.78|2505.69|2504.19|2504.1|2502.6|0
1748461500000|2025-05-28 19:45:00|2505.08|2503.58|2504.89|2503.39|2505.69|2504.19|2504.49|2502.99|0
1748461800000|2025-05-28 19:50:00|2504.88|2503.38|2502.49|2500.99|2504.88|2503.38|2501.5|2500|0
1748462100000|2025-05-28 19:55:00|2502.47|2500.97|2503.66|2502.16|2505.22|2503.72|2502.07|2500.57|0
1748462400000|2025-05-28 20:00:00|2503.7|2502.2|2503.78|2502.28|2503.93|2502.43|2502.07|2500.57|0
1748462700000|2025-05-28 20:05:00|2503.82|2502.32|2504.65|2503.15|2504.89|2503.39|2503.78|2502.28|0
1748463000000|2025-05-28 20:10:00|2504.69|2503.19|2504.05|2502.55|2504.69|2503.19|2503.66|2502.16|0
1748463300000|2025-05-28 20:15:00|2503.97|2502.47|2504.53|2503.03|2504.89|2503.39|2503.86|2502.36|0
1748463600000|2025-05-28 20:20:00|2504.48|2502.98|2506|2504.5|2507.47|2505.97|2502.07|2500.57|0
1748463900000|2025-05-28 20:25:00|2506.04|2504.54|2506.44|2504.94|2507.36|2505.86|2506.04|2504.54|0
1748464200000|2025-05-28 20:30:00|2506.36|2504.86|2506.44|2504.94|2506.76|2505.26|2505.92|2504.42|0
1748464500000|2025-05-28 20:35:00|2506.48|2504.98|2506.88|2505.38|2507.59|2506.09|2506.44|2504.94|0
1748464800000|2025-05-28 20:40:00|2506.8|2505.3|2507.95|2506.45|2507.95|2506.45|2506.76|2505.26|0
1748465100000|2025-05-28 20:45:00|2507.99|2506.49|2508.07|2506.57|2508.19|2506.69|2507.63|2506.13|0
1748465400000|2025-05-28 20:50:00|2507.99|2506.49|2507.83|2506.33|2508.27|2506.77|2507.4|2505.9|0
1748465700000|2025-05-28 20:55:00|2507.79|2506.29|2509.07|2507.57|2509.3|2507.8|2507.63|2506.13|0
1748466000000|2025-05-28 21:00:00|2509.11|2507.61|2508.8|2507.3|2509.56|2508.06|2508.76|2507.26|0
1748466300000|2025-05-28 21:05:00|2508.88|2507.38|2508.8|2507.3|2509.12|2507.62|2508.48|2506.98|0
1748466600000|2025-05-28 21:10:00|2508.84|2507.34|2508.96|2507.46|2509.04|2507.54|2508.8|2507.3|0
1748466900000|2025-05-28 21:15:00|2508.95|2507.45|2508.72|2507.22|2509|2507.5|2508.6|2507.1|0
1748467200000|2025-05-28 21:20:00|2508.76|2507.26|2508.04|2506.54|2508.76|2507.26|2508.01|2506.51|0
1748467500000|2025-05-28 21:25:00|2507.97|2506.47|2507.37|2505.87|2508.16|2506.66|2507.21|2505.71|0
1748467800000|2025-05-28 21:30:00|2507.41|2505.91|2507.05|2505.55|2507.73|2506.23|2506.81|2505.31|0
1748468100000|2025-05-28 21:35:00|2507.07|2505.57|2507.33|2505.83|2507.61|2506.11|2507.07|2505.57|0
1748468400000|2025-05-28 21:40:00|2507.37|2505.87|2507.45|2505.95|2507.69|2506.19|2506.93|2505.43|0
1748468700000|2025-05-28 21:45:00|2507.41|2505.91|2507.85|2506.35|2508.08|2506.58|2507.33|2505.83|0
1748469000000|2025-05-28 21:50:00|2507.89|2506.39|2508.44|2506.94|2508.72|2507.22|2507.89|2506.39|0
1748469300000|2025-05-28 21:55:00|2508.48|2506.98|2508.24|2506.74|2508.48|2506.98|2508.01|2506.51|0
1748469600000|2025-05-28 22:00:00|2508.27|2506.77|2507.68|2506.18|2508.96|2507.46|2506.76|2505.26|0
1748469900000|2025-05-28 22:05:00|2507.64|2506.14|2508.07|2506.57|2508.27|2506.77|2507.16|2505.66|0
1748470200000|2025-05-28 22:10:00|2508.04|2506.54|2508.11|2506.61|2508.43|2506.93|2507.72|2506.22|0
1748470500000|2025-05-28 22:15:00|2508.12|2506.62|2508.31|2506.81|2508.47|2506.97|2508.04|2506.54|0
1748470800000|2025-05-28 22:20:00|2508.35|2506.85|2508.11|2506.61|2508.43|2506.93|2507.95|2506.45|0
1748471100000|2025-05-28 22:25:00|2508.12|2506.62|2508.11|2506.61|2508.27|2506.77|2507.56|2506.06|0
1748471400000|2025-05-28 22:30:00|2508.07|2506.57|2508.15|2506.65|2508.27|2506.77|2507.84|2506.34|0
1748471700000|2025-05-28 22:35:00|2508.16|2506.66|2509.47|2507.97|2509.58|2508.08|2508.11|2506.61|0
1748472000000|2025-05-28 22:40:00|2509.55|2508.05|2509.74|2508.24|2510.06|2508.56|2509.51|2508.01|0
1748472300000|2025-05-28 22:45:00|2509.75|2508.25|2512.4|2510.9|2512.44|2510.94|2509.75|2508.25|0
1748472600000|2025-05-28 22:50:00|2512.36|2510.86|2513.64|2512.14|2514.22|2512.72|2512.36|2510.86|0
1748472900000|2025-05-28 22:55:00|2513.63|2512.13|2514.07|2512.57|2514.43|2512.93|2513.56|2512.06|0
1748473200000|2025-05-28 23:00:00|2514.08|2512.58|2516.86|2515.36|2517.02|2515.52|2514.08|2512.58|0
1748473500000|2025-05-28 23:05:00|2516.9|2515.4|2518.88|2517.38|2519.72|2518.22|2516.7|2515.2|0
1748473800000|2025-05-28 23:10:00|2518.84|2517.34|2525.18|2523.68|2525.6|2524.1|2518.84|2517.34|0
1748474100000|2025-05-28 23:15:00|2525.22|2523.72|2527.74|2526.24|2529.8|2528.3|2525.18|2523.68|0
1748474400000|2025-05-28 23:20:00|2527.7|2526.2|2525.85|2524.35|2528.87|2527.37|2524.93|2523.43|0
1748474700000|2025-05-28 23:25:00|2525.86|2524.36|2524.9|2523.4|2526.16|2524.66|2524.31|2522.81|0
1748475000000|2025-05-28 23:30:00|2524.98|2523.48|2526.28|2524.78|2526.75|2525.25|2524.44|2522.94|0
1748475300000|2025-05-28 23:35:00|2526.24|2524.74|2527.77|2526.27|2528.23|2526.73|2525.8|2524.3|0
1748475600000|2025-05-28 23:40:00|2527.73|2526.23|2526.95|2525.45|2529.36|2527.86|2526.43|2524.93|0
1748475900000|2025-05-28 23:45:00|2526.94|2525.44|2524.89|2523.39|2527.2|2525.7|2523.93|2522.43|0
1748476200000|2025-05-28 23:50:00|2524.81|2523.31|2525.27|2523.77|2525.35|2523.85|2523.67|2522.17|0
1748476500000|2025-05-28 23:55:00|2525.31|2523.81|2527.27|2525.77|2527.65|2526.15|2525.1|2523.6|0
1748476800000|2025-05-29 00:00:00|2527.19|2525.69|2526.2|2524.7|2527.65|2526.15|2525.24|2523.74|0
1748477100000|2025-05-29 00:05:00|2526.16|2524.66|2525.48|2523.98|2526.99|2525.49|2524.68|2523.18|0
1748477400000|2025-05-29 00:10:00|2525.47|2523.97|2524.04|2522.54|2525.64|2524.14|2522.05|2520.55|0
1748477700000|2025-05-29 00:15:00|2524.44|2522.94|2522.16|2520.66|2527.96|2526.46|2515.44|2513.94|0
1748478000000|2025-05-29 00:20:00|2522.36|2520.86|2522.36|2520.86|2522.81|2521.31|2521.53|2520.03|0
1748478300000|2025-05-29 00:25:00|2522.37|2520.87|2522.34|2520.84|2522.75|2521.25|2520.7|2519.2|0
1748478600000|2025-05-29 00:30:00|2522.33|2520.83|2526.82|2525.32|2526.83|2525.33|2522.33|2520.83|0
1748478900000|2025-05-29 00:35:00|2526.41|2524.91|2523.59|2522.09|2526.42|2524.92|2522.36|2520.86|0
1748479200000|2025-05-29 00:40:00|2523.58|2522.08|2526.06|2524.56|2526.06|2524.56|2523.58|2522.08|0
1748479500000|2025-05-29 00:45:00|2526.46|2524.96|2528.55|2527.05|2529.38|2527.88|2526.06|2524.56|0
1748479800000|2025-05-29 00:50:00|2528.54|2527.04|2528.16|2526.66|2528.96|2527.46|2527.31|2525.81|0
1748480100000|2025-05-29 00:55:00|2528.2|2526.7|2525.14|2523.64|2528.81|2527.31|2523.71|2522.21|0
1748480400000|2025-05-29 01:00:00|2524.94|2523.44|2522.03|2520.53|2524.94|2523.44|2521.82|2520.32|0
1748480700000|2025-05-29 01:05:00|2522.23|2520.73|2521.99|2520.49|2524.08|2522.58|2521.61|2520.11|0
1748481000000|2025-05-29 01:10:00|2522|2520.5|2521.99|2520.49|2522.6|2521.1|2521.58|2520.08|0
1748481300000|2025-05-29 01:15:00|2522|2520.5|2520.76|2519.26|2522.8|2521.3|2520.76|2519.26|0
1748481600000|2025-05-29 01:20:00|2520.77|2519.27|2521.57|2520.07|2522.41|2520.91|2520.76|2519.26|0
1748481900000|2025-05-29 01:25:00|2521.58|2520.08|2522.41|2520.91|2522.42|2520.92|2520.52|2519.02|0
1748482200000|2025-05-29 01:30:00|2522.42|2520.92|2523.63|2522.13|2524.04|2522.54|2521.99|2520.49|0
1748482500000|2025-05-29 01:35:00|2524.04|2522.54|2524.62|2523.12|2524.83|2523.33|2523.42|2521.92|0
1748482800000|2025-05-29 01:40:00|2524.61|2523.11|2526.47|2524.97|2526.88|2525.38|2524.41|2522.91|0
1748483100000|2025-05-29 01:45:00|2526.46|2524.96|2525.64|2524.14|2526.47|2524.97|2525.42|2523.92|0
1748483400000|2025-05-29 01:50:00|2526.04|2524.54|2528.54|2527.04|2528.74|2527.24|2526.04|2524.54|0
1748483700000|2025-05-29 01:55:00|2528.13|2526.63|2527.75|2526.25|2528.76|2527.26|2527.55|2526.05|0
1748484000000|2025-05-29 02:00:00|2527.95|2526.45|2527.55|2526.05|2528.16|2526.66|2526.53|2525.03|0
1748484300000|2025-05-29 02:05:00|2527.35|2525.85|2526.93|2525.43|2527.55|2526.05|2526.72|2525.22|0
1748484600000|2025-05-29 02:10:00|2526.94|2525.44|2526.53|2525.03|2527.34|2525.84|2526.51|2525.01|0
1748484900000|2025-05-29 02:15:00|2526.73|2525.23|2526.94|2525.44|2526.94|2525.44|2526.11|2524.61|0
1748485200000|2025-05-29 02:20:00|2526.93|2525.43|2526.94|2525.44|2528.22|2526.72|2526.93|2525.43|0
1748485500000|2025-05-29 02:25:00|2527.14|2525.64|2527.36|2525.86|2527.8|2526.3|2527.14|2525.64|0
1748485800000|2025-05-29 02:30:00|2527.37|2525.87|2527.77|2526.27|2528.38|2526.88|2527.36|2525.86|0
1748486100000|2025-05-29 02:35:00|2527.97|2526.47|2528.17|2526.67|2528.19|2526.69|2527.75|2526.25|0
1748486400000|2025-05-29 02:40:00|2528.18|2526.68|2529.65|2528.15|2530.6|2529.1|2528.18|2526.68|0
1748486700000|2025-05-29 02:45:00|2529.64|2528.14|2529.6|2528.1|2530.1|2528.6|2529.6|2528.1|0
1748487000000|2025-05-29 02:50:00|2529.61|2528.11|2530.53|2529.03|2530.55|2529.05|2529.6|2528.1|0
1748487300000|2025-05-29 02:55:00|2530.52|2529.02|2529.14|2527.64|2530.52|2529.02|2529.13|2527.63|0
1748487600000|2025-05-29 03:00:00|2529.13|2527.63|2528.68|2527.18|2529.61|2528.11|2528.68|2527.18|0
1748487900000|2025-05-29 03:05:00|2528.69|2527.19|2528.23|2526.73|2528.7|2527.2|2528.22|2526.72|0
1748488200000|2025-05-29 03:10:00|2528.24|2526.74|2529.87|2528.37|2530.09|2528.59|2528.23|2526.73|0
1748488500000|2025-05-29 03:15:00|2530.1|2528.6|2532.79|2531.29|2532.8|2531.3|2529.63|2528.13|0
1748488800000|2025-05-29 03:20:00|2533.24|2531.74|2534.54|2533.04|2535.92|2534.42|2532.78|2531.28|0
1748489100000|2025-05-29 03:25:00|2534.53|2533.03|2535.44|2533.94|2536.12|2534.62|2534.08|2532.58|0
1748489400000|2025-05-29 03:30:00|2535.22|2533.72|2534.98|2533.48|2535.88|2534.38|2533.61|2532.11|0
1748489700000|2025-05-29 03:35:00|2534.31|2532.81|2534.07|2532.57|2535|2533.5|2534.06|2532.56|0
1748490000000|2025-05-29 03:40:00|2534.08|2532.58|2531.35|2529.85|2534.3|2532.8|2531.34|2529.84|0
1748490300000|2025-05-29 03:45:00|2530.9|2529.4|2530.45|2528.95|2530.91|2529.41|2529.99|2528.49|0
1748490600000|2025-05-29 03:50:00|2530.44|2528.94|2530.9|2529.4|2530.9|2529.4|2530.44|2528.94|0
1748490900000|2025-05-29 03:55:00|2530.89|2529.39|2530.9|2529.4|2531.35|2529.85|2530.89|2529.39|0
1748491200000|2025-05-29 04:00:00|2531.35|2529.85|2530.92|2529.42|2531.82|2530.32|2530.46|2528.96|0
1748491500000|2025-05-29 04:05:00|2530.91|2529.41|2530.92|2529.42|2531.37|2529.87|2530.91|2529.41|0
1748491800000|2025-05-29 04:10:00|2531.37|2529.87|2531.83|2530.33|2531.83|2530.33|2530.92|2529.42|0
1748492100000|2025-05-29 04:15:00|2531.82|2530.32|2530.91|2529.41|2531.83|2530.33|2530.9|2529.4|0
1748492400000|2025-05-29 04:20:00|2531.36|2529.86|2531.37|2529.87|2531.6|2530.1|2531.35|2529.85|0
1748492700000|2025-05-29 04:25:00|2531.36|2529.86|2530.46|2528.96|2531.37|2529.87|2530.44|2528.94|0
1748493000000|2025-05-29 04:30:00|2530.47|2528.97|2529.09|2527.59|2530.92|2529.42|2529.09|2527.59|0
1748493300000|2025-05-29 04:35:00|2529.32|2527.82|2529.11|2527.61|2530.47|2528.97|2529.09|2527.59|0
1748493600000|2025-05-29 04:40:00|2529.12|2527.62|2530.48|2528.98|2530.49|2528.99|2529.12|2527.62|0
1748493900000|2025-05-29 04:45:00|2530.49|2528.99|2530.03|2528.53|2530.49|2528.99|2530.03|2528.53|0
1748494200000|2025-05-29 04:50:00|2529.58|2528.08|2529.81|2528.31|2530.04|2528.54|2529.57|2528.07|0
1748494500000|2025-05-29 04:55:00|2529.82|2528.32|2530.72|2529.22|2531.4|2529.9|2529.82|2528.32|0
1748494800000|2025-05-29 05:00:00|2530.95|2529.45|2530.49|2528.99|2530.95|2529.45|2529.67|2528.17|0
1748495100000|2025-05-29 05:05:00|2530.48|2528.98|2530.49|2528.99|2530.9|2529.4|2529.66|2528.16|0
1748495400000|2025-05-29 05:10:00|2530.5|2529|2530.28|2528.78|2530.5|2529|2529.67|2528.17|0
1748495700000|2025-05-29 05:15:00|2530.48|2528.98|2532.15|2530.65|2532.56|2531.06|2530.48|2528.98|0
1748496000000|2025-05-29 05:20:00|2532.55|2531.05|2531.32|2529.82|2532.96|2531.46|2531.32|2529.82|0
1748496300000|2025-05-29 05:25:00|2531.33|2529.83|2531.32|2529.82|2531.73|2530.23|2530.91|2529.41|0
1748496600000|2025-05-29 05:30:00|2531.33|2529.83|2531.32|2529.82|2532.13|2530.63|2530.51|2529.01|0
1748496900000|2025-05-29 05:35:00|2531.33|2529.83|2531.13|2529.63|2531.73|2530.23|2530.51|2529.01|0
1748497200000|2025-05-29 05:40:00|2531.33|2529.83|2531.33|2529.83|2532.56|2531.06|2530.91|2529.41|0
1748497500000|2025-05-29 05:45:00|2531.34|2529.84|2530.94|2529.44|2531.35|2529.85|2530.93|2529.43|0
1748497800000|2025-05-29 05:50:00|2530.95|2529.45|2530.12|2528.62|2530.95|2529.45|2530.12|2528.62|0
1748498100000|2025-05-29 05:55:00|2530.11|2528.61|2528.07|2526.57|2530.12|2528.62|2527.66|2526.16|0
1748498400000|2025-05-29 06:00:00|2528.06|2526.56|2526.03|2524.53|2529.28|2527.78|2525.22|2523.72|0
1748498700000|2025-05-29 06:05:00|2526.02|2524.52|2524.38|2522.88|2526.84|2525.34|2524.38|2522.88|0
1748499000000|2025-05-29 06:10:00|2524.37|2522.87|2523.94|2522.44|2524.78|2523.28|2523.13|2521.63|0
1748499300000|2025-05-29 06:15:00|2524.35|2522.85|2522.71|2521.21|2524.35|2522.85|2522.7|2521.2|0
1748499600000|2025-05-29 06:20:00|2522.72|2521.22|2526.4|2524.9|2526.4|2524.9|2522.71|2521.21|0
1748499900000|2025-05-29 06:25:00|2526.41|2524.91|2526.81|2525.31|2527.22|2525.72|2525.58|2524.08|0
1748500200000|2025-05-29 06:30:00|2526.41|2524.91|2526.83|2525.33|2526.83|2525.33|2524.78|2523.28|0
1748500500000|2025-05-29 06:35:00|2526.84|2525.34|2527.62|2526.12|2528.85|2527.35|2526|2524.5|0
1748500800000|2025-05-29 06:40:00|2528.03|2526.53|2525.56|2524.06|2528.44|2526.94|2525.56|2524.06|0
1748501100000|2025-05-29 06:45:00|2525.97|2524.47|2524.75|2523.25|2526.39|2524.89|2524.75|2523.25|0
1748501400000|2025-05-29 06:50:00|2524.74|2523.24|2527.59|2526.09|2527.61|2526.11|2524.74|2523.24|0
1748501700000|2025-05-29 06:55:00|2528|2526.5|2525.55|2524.05|2529.23|2527.73|2524.74|2523.24|0
1748502000000|2025-05-29 07:00:00|2525.15|2523.65|2522.29|2520.79|2525.56|2524.06|2521.04|2519.54|0
1748502300000|2025-05-29 07:05:00|2522.69|2521.19|2523.51|2522.01|2523.51|2522.01|2521.87|2520.37|0
1748502600000|2025-05-29 07:10:00|2523.91|2522.41|2523.1|2521.6|2524.33|2522.83|2522.29|2520.79|0
1748502900000|2025-05-29 07:15:00|2523.51|2522.01|2523.49|2521.99|2524.31|2522.81|2521.46|2519.96|0
1748503200000|2025-05-29 07:20:00|2523.09|2521.59|2523.94|2522.44|2524.74|2523.24|2522.28|2520.78|0
1748503500000|2025-05-29 07:25:00|2524.35|2522.85|2524.79|2523.29|2524.8|2523.3|2523.53|2522.03|0
1748503800000|2025-05-29 07:30:00|2525.2|2523.7|2523.99|2522.49|2525.21|2523.71|2522.76|2521.26|0
1748504100000|2025-05-29 07:35:00|2524|2522.5|2525.23|2523.73|2526.04|2524.54|2523.58|2522.08|0
1748504400000|2025-05-29 07:40:00|2525.63|2524.13|2525.66|2524.16|2526.07|2524.57|2524.41|2522.91|0
1748504700000|2025-05-29 07:45:00|2526.06|2524.56|2525.66|2524.16|2526.06|2524.56|2524.03|2522.53|0
1748505000000|2025-05-29 07:50:00|2525.65|2524.15|2526.48|2524.98|2526.89|2525.39|2525.25|2523.75|0
1748505300000|2025-05-29 07:55:00|2526.08|2524.58|2526.51|2525.01|2527.32|2525.82|2526.07|2524.57|0
1748505600000|2025-05-29 08:00:00|2526.53|2525.03|2524.07|2522.57|2526.94|2525.44|2522.86|2521.36|0
1748505900000|2025-05-29 08:05:00|2524.48|2522.98|2522.04|2520.54|2524.91|2523.41|2522.04|2520.54|0
1748506200000|2025-05-29 08:10:00|2522.05|2520.55|2521.22|2519.72|2522.05|2520.55|2520.82|2519.32|0
1748506500000|2025-05-29 08:15:00|2521.23|2519.73|2520.39|2518.89|2521.23|2519.73|2519.99|2518.49|0
1748506800000|2025-05-29 08:20:00|2520.4|2518.9|2517.96|2516.46|2520.81|2519.31|2517.96|2516.46|0
1748507100000|2025-05-29 08:25:00|2517.56|2516.06|2513.84|2512.34|2517.56|2516.06|2513.84|2512.34|0
1748507400000|2025-05-29 08:30:00|2513.43|2511.93|2513.4|2511.9|2515.06|2513.56|2512.99|2511.49|0
1748507700000|2025-05-29 08:35:00|2513.8|2512.3|2514.63|2513.13|2515.45|2513.95|2513.4|2511.9|0
1748508000000|2025-05-29 08:40:00|2514.64|2513.14|2516.25|2514.75|2516.67|2515.17|2514.22|2512.72|0
1748508300000|2025-05-29 08:45:00|2516.26|2514.76|2515.43|2513.93|2517.07|2515.57|2515.02|2513.52|0
1748508600000|2025-05-29 08:50:00|2515.84|2514.34|2516.66|2515.16|2516.87|2515.37|2515.84|2514.34|0
1748508900000|2025-05-29 08:55:00|2517.07|2515.57|2516.65|2515.15|2517.46|2515.96|2516.64|2515.14|0
1748509200000|2025-05-29 09:00:00|2517.05|2515.55|2517.46|2515.96|2517.87|2516.37|2516.22|2514.72|0
1748509500000|2025-05-29 09:05:00|2517.47|2515.97|2519.09|2517.59|2519.09|2517.59|2517.47|2515.97|0
1748509800000|2025-05-29 09:10:00|2519.5|2518|2519.91|2518.41|2520.32|2518.82|2518.68|2517.18|0
1748510100000|2025-05-29 09:15:00|2519.5|2518|2518.67|2517.17|2519.9|2518.4|2517.63|2516.13|0
1748510400000|2025-05-29 09:20:00|2518.66|2517.16|2519.1|2517.6|2519.9|2518.4|2518.25|2516.75|0
1748510700000|2025-05-29 09:25:00|2519.09|2517.59|2519.08|2517.58|2519.1|2517.6|2518.67|2517.17|0
1748511000000|2025-05-29 09:30:00|2519.49|2517.99|2517.04|2515.54|2520.33|2518.83|2516.62|2515.12|0
1748511300000|2025-05-29 09:35:00|2517.44|2515.94|2519.08|2517.58|2519.08|2517.58|2517.03|2515.53|0
1748511600000|2025-05-29 09:40:00|2519.09|2517.59|2518.67|2517.17|2519.1|2517.6|2517.86|2516.36|0
1748511900000|2025-05-29 09:45:00|2518.68|2517.18|2519.51|2518.01|2519.92|2518.42|2518.27|2516.77|0
1748512200000|2025-05-29 09:50:00|2519.5|2518|2519.07|2517.57|2519.91|2518.41|2518.26|2516.76|0
1748512500000|2025-05-29 09:55:00|2519.06|2517.56|2519.41|2517.91|2519.48|2517.98|2519|2517.5|0
1748512800000|2025-05-29 10:00:00|2519.4|2517.9|2515.29|2513.79|2519.4|2517.9|2515.29|2513.79|0
1748513100000|2025-05-29 10:05:00|2515.3|2513.8|2515.69|2514.19|2516.12|2514.62|2515.26|2513.76|0
1748513400000|2025-05-29 10:10:00|2516.1|2514.6|2515.66|2514.16|2516.53|2515.03|2515.27|2513.77|0
1748513700000|2025-05-29 10:15:00|2515.67|2514.17|2514.82|2513.32|2516.07|2514.57|2514.4|2512.9|0
1748514000000|2025-05-29 10:20:00|2514.83|2513.33|2514.4|2512.9|2516.04|2514.54|2514.19|2512.69|0
1748514300000|2025-05-29 10:25:00|2514.81|2513.31|2514.79|2513.29|2515.22|2513.72|2514|2512.5|0
1748514600000|2025-05-29 10:30:00|2514.8|2513.3|2515.65|2514.15|2515.66|2514.16|2514.59|2513.09|0
1748514900000|2025-05-29 10:35:00|2515.24|2513.74|2515.21|2513.71|2515.65|2514.15|2514.39|2512.89|0
1748515200000|2025-05-29 10:40:00|2514.8|2513.3|2514.79|2513.29|2515.63|2514.13|2514.79|2513.29|0
1748515500000|2025-05-29 10:45:00|2514.8|2513.3|2515.19|2513.69|2515.6|2514.1|2513.54|2512.04|0
1748515800000|2025-05-29 10:50:00|2515.18|2513.68|2513.94|2512.44|2515.19|2513.69|2513.94|2512.44|0
1748516100000|2025-05-29 10:55:00|2513.53|2512.03|2515.61|2514.11|2515.81|2514.31|2513.53|2512.03|0
1748516400000|2025-05-29 11:00:00|2515.81|2514.31|2514.77|2513.27|2516.02|2514.52|2514.77|2513.27|0
1748516700000|2025-05-29 11:05:00|2514.76|2513.26|2516.8|2515.3|2517.22|2515.72|2514.76|2513.26|0
1748517000000|2025-05-29 11:10:00|2516.79|2515.29|2517.21|2515.71|2517.22|2515.72|2515.97|2514.47|0
1748517300000|2025-05-29 11:15:00|2517.22|2515.72|2517.63|2516.13|2518.04|2516.54|2517.22|2515.72|0
1748517600000|2025-05-29 11:20:00|2517.64|2516.14|2515.94|2514.44|2517.64|2516.14|2515.54|2514.04|0
1748517900000|2025-05-29 11:25:00|2515.93|2514.43|2514.67|2513.17|2516.35|2514.85|2514.29|2512.79|0
1748518200000|2025-05-29 11:30:00|2514.68|2513.18|2514.28|2512.78|2515.1|2513.6|2513.02|2511.52|0
1748518500000|2025-05-29 11:35:00|2513.87|2512.37|2514.67|2513.17|2515.95|2514.45|2513.87|2512.37|0
1748518800000|2025-05-29 11:40:00|2514.68|2513.18|2515.94|2514.44|2515.95|2514.45|2514.67|2513.17|0
1748519100000|2025-05-29 11:45:00|2515.93|2514.43|2514.27|2512.77|2516.36|2514.86|2514.27|2512.77|0
1748519400000|2025-05-29 11:50:00|2514.26|2512.76|2512.99|2511.49|2514.28|2512.78|2512.98|2511.48|0
1748519700000|2025-05-29 11:55:00|2512.98|2511.48|2512.98|2511.48|2513|2511.5|2512.57|2511.07|0
1748520000000|2025-05-29 12:00:00|2512.97|2511.47|2512.58|2511.08|2513.02|2511.52|2511.34|2509.84|0
1748520300000|2025-05-29 12:05:00|2512.56|2511.06|2512.14|2510.64|2513.05|2511.55|2509.9|2508.4|0
1748520600000|2025-05-29 12:10:00|2512.13|2510.63|2511.73|2510.23|2512.97|2511.47|2510.46|2508.96|0
1748520900000|2025-05-29 12:15:00|2511.72|2510.22|2510.88|2509.38|2512.54|2511.04|2510.88|2509.38|0
1748521200000|2025-05-29 12:20:00|2510.89|2509.39|2510.5|2509|2511.72|2510.22|2509.25|2507.75|0
1748521500000|2025-05-29 12:25:00|2510.51|2509.01|2510.51|2509.01|2511.35|2509.85|2510.09|2508.59|0
1748521800000|2025-05-29 12:30:00|2510.71|2509.21|2510.58|2509.08|2511.8|2510.3|2510.09|2508.59|0
1748522100000|2025-05-29 12:35:00|2510.17|2508.67|2506.82|2505.32|2511.39|2509.89|2506.82|2505.32|0
1748522400000|2025-05-29 12:40:00|2506.83|2505.33|2507.22|2505.72|2507.24|2505.74|2505.97|2504.47|0
1748522700000|2025-05-29 12:45:00|2507.23|2505.73|2507.66|2506.16|2508.48|2506.98|2507.23|2505.73|0
1748523000000|2025-05-29 12:50:00|2507.65|2506.15|2508.91|2507.41|2509.73|2508.23|2506.83|2505.33|0
1748523300000|2025-05-29 12:55:00|2508.92|2507.42|2506.85|2505.35|2509.32|2507.82|2506.84|2505.34|0
1748523600000|2025-05-29 13:00:00|2506.86|2505.36|2507.26|2505.76|2508.09|2506.59|2506.43|2504.93|0
1748523900000|2025-05-29 13:05:00|2507.46|2505.96|2508.49|2506.99|2508.92|2507.42|2507.26|2505.76|0
1748524200000|2025-05-29 13:10:00|2508.08|2506.58|2508.49|2506.99|2508.5|2507|2507.67|2506.17|0
1748524500000|2025-05-29 13:15:00|2508.5|2507|2508.14|2506.64|2509.76|2508.26|2508.12|2506.62|0
1748524800000|2025-05-29 13:20:00|2508.15|2506.65|2507.75|2506.25|2508.17|2506.67|2507.36|2505.86|0
1748525100000|2025-05-29 13:25:00|2507.74|2506.24|2507.33|2505.83|2507.74|2506.24|2506.88|2505.38|0
1748525400000|2025-05-29 13:30:00|2507.34|2505.84|2503.58|2502.08|2507.76|2506.26|2502.29|2500.79|0
1748525700000|2025-05-29 13:35:00|2503.99|2502.49|2502.72|2501.22|2504.8|2503.3|2502.72|2501.22|0
1748526000000|2025-05-29 13:40:00|2502.73|2501.23|2501.85|2500.35|2504.38|2502.88|2501.44|2499.94|0
1748526300000|2025-05-29 13:45:00|2501.84|2500.34|2502.59|2501.09|2503.85|2502.35|2501.8|2500.3|0
1748526600000|2025-05-29 13:50:00|2502.18|2500.68|2505.17|2503.67|2505.18|2503.68|2500.95|2499.45|0
1748526900000|2025-05-29 13:55:00|2505.18|2503.68|2502.27|2500.77|2506.01|2504.51|2501.41|2499.91|0
1748527200000|2025-05-29 14:00:00|2502.26|2500.76|2503.03|2501.53|2504.9|2503.4|2502.24|2500.74|0
1748527500000|2025-05-29 14:05:00|2502.63|2501.13|2498.39|2496.89|2502.63|2501.13|2498.37|2496.87|0
1748527800000|2025-05-29 14:10:00|2498.4|2496.9|2500.48|2498.98|2500.49|2498.99|2497.96|2496.46|0
1748528100000|2025-05-29 14:15:00|2500.49|2498.99|2496.75|2495.25|2501.33|2499.83|2495.9|2494.4|0
1748528400000|2025-05-29 14:20:00|2496.34|2494.84|2498.4|2496.9|2498.81|2497.31|2495.89|2494.39|0
1748528700000|2025-05-29 14:25:00|2498.39|2496.89|2500.52|2499.02|2501.35|2499.85|2498.39|2496.89|0
1748529000000|2025-05-29 14:30:00|2500.53|2499.03|2497.2|2495.7|2500.93|2499.43|2497.2|2495.7|0
1748529300000|2025-05-29 14:35:00|2497.21|2495.71|2498.49|2496.99|2499.73|2498.23|2497.21|2495.71|0
1748529600000|2025-05-29 14:40:00|2498.48|2496.98|2498.46|2496.96|2498.49|2496.99|2496.79|2495.29|0
1748529900000|2025-05-29 14:45:00|2498.05|2496.55|2498.91|2497.41|2499.72|2498.22|2497.64|2496.14|0
1748530200000|2025-05-29 14:50:00|2498.92|2497.42|2499.76|2498.26|2500.59|2499.09|2498.07|2496.57|0
1748530500000|2025-05-29 14:55:00|2499.75|2498.25|2501.43|2499.93|2501.44|2499.94|2499.74|2498.24|0
1748530800000|2025-05-29 15:00:00|2501.42|2499.92|2500.13|2498.63|2501.84|2500.34|2498.88|2497.38|0
1748531100000|2025-05-29 15:05:00|2500.54|2499.04|2500.93|2499.43|2501.36|2499.86|2500.09|2498.59|0
1748531400000|2025-05-29 15:10:00|2500.92|2499.42|2498.85|2497.35|2501.8|2500.3|2498.85|2497.35|0
1748531700000|2025-05-29 15:15:00|2498.86|2497.36|2498.85|2497.35|2499.71|2498.21|2498.45|2496.95|0
1748532000000|2025-05-29 15:20:00|2498.86|2497.36|2499.33|2497.83|2499.74|2498.24|2498.44|2496.94|0
1748532300000|2025-05-29 15:25:00|2499.32|2497.82|2501|2499.5|2501.42|2499.92|2499.32|2497.82|0
1748532600000|2025-05-29 15:30:00|2501.41|2499.91|2498.82|2497.32|2501.82|2500.32|2497.15|2495.65|0
1748532900000|2025-05-29 15:35:00|2498.81|2497.31|2497.98|2496.48|2500.48|2498.98|2497.97|2496.47|0
1748533200000|2025-05-29 15:40:00|2497.99|2496.49|2496.78|2495.28|2498.82|2497.32|2496.77|2495.27|0
1748533500000|2025-05-29 15:45:00|2496.77|2495.27|2495.11|2493.61|2497.21|2495.71|2495.11|2493.61|0
1748533800000|2025-05-29 15:50:00|2495.12|2493.62|2495.96|2494.46|2497.63|2496.13|2495.11|2493.61|0
1748534100000|2025-05-29 15:55:00|2495.97|2494.47|2491.69|2490.19|2496.78|2495.28|2490.4|2488.9|0
1748534400000|2025-05-29 16:00:00|2491.68|2490.18|2490.91|2489.41|2491.74|2490.24|2489.14|2487.64|0
1748534700000|2025-05-29 16:05:00|2490.9|2489.4|2492.56|2491.06|2492.97|2491.47|2490.9|2489.4|0
1748535000000|2025-05-29 16:10:00|2492.55|2491.05|2494.68|2493.18|2494.69|2493.19|2492.55|2491.05|0
1748535300000|2025-05-29 16:15:00|2494.69|2493.19|2496.35|2494.85|2496.37|2494.87|2494.69|2493.19|0
1748535600000|2025-05-29 16:20:00|2496.36|2494.86|2495.94|2494.44|2496.77|2495.27|2495.5|2494|0
1748535900000|2025-05-29 16:25:00|2495.95|2494.45|2496.76|2495.26|2497.19|2495.69|2495.92|2494.42|0
1748536200000|2025-05-29 16:30:00|2496.75|2495.25|2497.19|2495.69|2497.62|2496.12|2496.35|2494.85|0
1748536500000|2025-05-29 16:35:00|2496.98|2495.48|2498.01|2496.51|2498.03|2496.53|2496.57|2495.07|0
1748536800000|2025-05-29 16:40:00|2498|2496.5|2498.84|2497.34|2498.86|2497.36|2498|2496.5|0
1748537100000|2025-05-29 16:45:00|2498.85|2497.35|2497.18|2495.68|2498.86|2497.36|2497.17|2495.67|0
1748537400000|2025-05-29 16:50:00|2497.17|2495.67|2498.02|2496.52|2498.41|2496.91|2497.16|2495.66|0
1748537700000|2025-05-29 16:55:00|2498.01|2496.51|2498.87|2497.37|2499.72|2498.22|2497.59|2496.09|0
1748538000000|2025-05-29 17:00:00|2498.88|2497.38|2499.7|2498.2|2501.37|2499.87|2498.88|2497.38|0
1748538300000|2025-05-29 17:05:00|2499.69|2498.19|2498.86|2497.36|2500.52|2499.02|2498.85|2497.35|0
1748538600000|2025-05-29 17:10:00|2498.87|2497.37|2499.28|2497.78|2499.71|2498.21|2498.86|2497.36|0
1748538900000|2025-05-29 17:15:00|2499.29|2497.79|2498.84|2497.34|2500.09|2498.59|2498.41|2496.91|0
1748539200000|2025-05-29 17:20:00|2499.04|2497.54|2499.26|2497.76|2500.12|2498.62|2498.42|2496.92|0
1748539500000|2025-05-29 17:25:00|2499.27|2497.77|2497.61|2496.11|2499.27|2497.77|2497.59|2496.09|0
1748539800000|2025-05-29 17:30:00|2497.6|2496.1|2498.01|2496.51|2498.88|2497.38|2497.19|2495.69|0
1748540100000|2025-05-29 17:35:00|2498.02|2496.52|2497.2|2495.7|2498.46|2496.96|2496.76|2495.26|0
1748540400000|2025-05-29 17:40:00|2497.19|2495.69|2496.78|2495.28|2498.47|2496.97|2496.37|2494.87|0
1748540700000|2025-05-29 17:45:00|2496.79|2495.29|2495.51|2494.01|2497.62|2496.12|2495.5|2494|0
1748541000000|2025-05-29 17:50:00|2495.5|2494|2496.54|2495.04|2497.19|2495.69|2495.5|2494|0
1748541300000|2025-05-29 17:55:00|2496.75|2495.25|2495.09|2493.59|2496.75|2495.25|2495.07|2493.57|0
1748541600000|2025-05-29 18:00:00|2495.1|2493.6|2495.94|2494.44|2495.94|2494.44|2495.08|2493.58|0
1748541900000|2025-05-29 18:05:00|2495.95|2494.45|2496.36|2494.86|2497.2|2495.7|2495.53|2494.03|0
1748542200000|2025-05-29 18:10:00|2496.35|2494.85|2496.36|2494.86|2496.79|2495.29|2495.52|2494.02|0
1748542500000|2025-05-29 18:15:00|2496.37|2494.87|2494.23|2492.73|2496.38|2494.88|2493.82|2492.32|0
1748542800000|2025-05-29 18:20:00|2494.03|2492.53|2493.81|2492.31|2494.66|2493.16|2492.97|2491.47|0
1748543100000|2025-05-29 18:25:00|2493.82|2492.32|2493.81|2492.31|2494.67|2493.17|2493.38|2491.88|0
1748543400000|2025-05-29 18:30:00|2493.82|2492.32|2495.52|2494.02|2495.53|2494.03|2493.82|2492.32|0
1748543700000|2025-05-29 18:35:00|2495.53|2494.03|2495.96|2494.46|2495.97|2494.47|2495.13|2493.63|0
1748544000000|2025-05-29 18:40:00|2495.97|2494.47|2495.97|2494.47|2496.39|2494.89|2495.13|2493.63|0
1748544300000|2025-05-29 18:45:00|2495.98|2494.48|2496.37|2494.87|2496.82|2495.32|2495.96|2494.46|0
1748544600000|2025-05-29 18:50:00|2496.38|2494.88|2496.39|2494.89|2497.22|2495.72|2496.38|2494.88|0
1748544900000|2025-05-29 18:55:00|2496.4|2494.9|2495.12|2493.62|2497.02|2495.52|2494.27|2492.77|0
1748545200000|2025-05-29 19:00:00|2495.11|2493.61|2495.98|2494.48|2496.4|2494.9|2495.11|2493.61|0
1748545500000|2025-05-29 19:05:00|2495.97|2494.47|2495.71|2494.21|2496.79|2495.29|2494.87|2493.37|0
1748545800000|2025-05-29 19:10:00|2495.92|2494.42|2495.09|2493.59|2496.34|2494.84|2495.08|2493.58|0
1748546100000|2025-05-29 19:15:00|2495.08|2493.58|2497.19|2495.69|2497.19|2495.69|2495.08|2493.58|0
1748546400000|2025-05-29 19:20:00|2497.18|2495.68|2497.63|2496.13|2498.05|2496.55|2496.79|2495.29|0
1748546700000|2025-05-29 19:25:00|2497.62|2496.12|2497.16|2495.66|2498.46|2496.96|2497.15|2495.65|0
1748547000000|2025-05-29 19:30:00|2497.17|2495.67|2497.59|2496.09|2498.02|2496.52|2497.16|2495.66|0
1748547300000|2025-05-29 19:35:00|2497.39|2495.89|2497.57|2496.07|2497.6|2496.1|2497.16|2495.66|0
1748547600000|2025-05-29 19:40:00|2497.58|2496.08|2498.01|2496.51|2498.43|2496.93|2497.57|2496.07|0
1748547900000|2025-05-29 19:45:00|2498|2496.5|2499.29|2497.79|2499.74|2498.24|2498|2496.5|0
1748548200000|2025-05-29 19:50:00|2499.34|2497.84|2497.6|2496.1|2500.59|2499.09|2497.16|2495.66|0
1748548500000|2025-05-29 19:55:00|2497.62|2496.12|2499.1|2497.6|2500.12|2498.62|2497.59|2496.09|0
1748548800000|2025-05-29 20:00:00|2498.98|2497.48|2497.59|2496.09|2499.65|2498.15|2497.59|2496.09|0
1748549100000|2025-05-29 20:05:00|2497.6|2496.1|2497|2495.5|2497.89|2496.39|2496.46|2494.96|0
1748549400000|2025-05-29 20:10:00|2496.84|2495.34|2497.13|2495.63|2497.76|2496.26|2496.75|2495.25|0
1748549700000|2025-05-29 20:15:00|2497.14|2495.64|2498.35|2496.85|2498.35|2496.85|2497.14|2495.64|0
1748550000000|2025-05-29 20:20:00|2498.27|2496.77|2498.22|2496.72|2498.52|2497.02|2497.89|2496.39|0
1748550300000|2025-05-29 20:25:00|2498.14|2496.64|2498.68|2497.18|2498.98|2497.48|2498.14|2496.64|0
1748550600000|2025-05-29 20:30:00|2498.6|2497.1|2498.52|2497.02|2499.19|2497.69|2498.35|2496.85|0
1748550900000|2025-05-29 20:35:00|2498.6|2497.1|2498.68|2497.18|2498.73|2497.23|2498.14|2496.64|0
1748551200000|2025-05-29 20:40:00|2498.6|2497.1|2497.89|2496.39|2498.68|2497.18|2497.84|2496.34|0
1748551500000|2025-05-29 20:45:00|2497.97|2496.47|2497.38|2495.88|2497.97|2496.47|2497.38|2495.88|0
1748551800000|2025-05-29 20:50:00|2497.3|2495.8|2496.84|2495.34|2497.68|2496.18|2496.67|2495.17|0
1748552100000|2025-05-29 20:55:00|2496.83|2495.33|2497.13|2495.63|2497.38|2495.88|2496.67|2495.17|0
1748552400000|2025-05-29 21:00:00|2497.09|2495.59|2497.41|2495.91|2497.45|2495.95|2496.96|2495.46|0
1748552700000|2025-05-29 21:05:00|2497.45|2495.95|2497.41|2495.91|2497.45|2495.95|2497.41|2495.91|0
1748553000000|2025-05-29 21:10:00|2497.36|2495.86|2497.41|2495.91|2497.41|2495.91|2497.36|2495.86|0
1748553300000|2025-05-29 21:15:00|2497.36|2495.86|2497.28|2495.78|2497.41|2495.91|2497.28|2495.78|0
1748553600000|2025-05-29 21:20:00|2497.24|2495.74|2497.03|2495.53|2497.32|2495.82|2497.03|2495.53|0
1748553900000|2025-05-29 21:25:00|2497.15|2495.65|2497.15|2495.65|2497.15|2495.65|2496.99|2495.49|0
1748554200000|2025-05-29 21:30:00|2497.11|2495.61|2497.03|2495.53|2497.11|2495.61|2496.98|2495.48|0
1748554500000|2025-05-29 21:35:00|2497.02|2495.52|2496.9|2495.4|2497.02|2495.52|2496.86|2495.36|0
1748554800000|2025-05-29 21:40:00|2496.86|2495.36|2496.65|2495.15|2496.9|2495.4|2496.52|2495.02|0
1748555100000|2025-05-29 21:45:00|2496.64|2495.14|2496.19|2494.69|2496.73|2495.23|2496.15|2494.65|0
1748555400000|2025-05-29 21:50:00|2496.27|2494.77|2496.44|2494.94|2496.44|2494.94|2496.15|2494.65|0
1748555700000|2025-05-29 21:55:00|2496.4|2494.9|2495.98|2494.48|2496.4|2494.9|2495.85|2494.35|0
1748556000000|2025-05-29 22:00:00|2495.96|2494.46|2496.31|2494.81|2496.69|2495.19|2495.18|2493.68|0
1748556300000|2025-05-29 22:05:00|2496.35|2494.85|2497.28|2495.78|2497.41|2495.91|2495.09|2493.59|0
1748556600000|2025-05-29 22:10:00|2497.32|2495.82|2497.24|2495.74|2498.04|2496.54|2497.2|2495.7|0
1748556900000|2025-05-29 22:15:00|2497.2|2495.7|2497.2|2495.7|2497.32|2495.82|2496.65|2495.15|0
1748557200000|2025-05-29 22:20:00|2497.24|2495.74|2495.93|2494.43|2497.32|2495.82|2495.81|2494.31|0
1748557500000|2025-05-29 22:25:00|2495.89|2494.39|2494.84|2493.34|2495.98|2494.48|2494.72|2493.22|0
1748557800000|2025-05-29 22:30:00|2494.88|2493.38|2495.35|2493.85|2496.1|2494.6|2494.72|2493.22|0
1748558100000|2025-05-29 22:35:00|2495.34|2493.84|2494.8|2493.3|2495.43|2493.93|2494.8|2493.3|0
1748558400000|2025-05-29 22:40:00|2494.84|2493.34|2494.29|2492.79|2494.97|2493.47|2494.25|2492.75|0
1748558700000|2025-05-29 22:45:00|2494.3|2492.8|2494.8|2493.3|2494.88|2493.38|2494.29|2492.79|0
1748559000000|2025-05-29 22:50:00|2494.76|2493.26|2494.67|2493.17|2495.14|2493.64|2493.71|2492.21|0
1748559300000|2025-05-29 22:55:00|2494.63|2493.13|2495.26|2493.76|2495.35|2493.85|2494.46|2492.96|0
1748559600000|2025-05-29 23:00:00|2495.31|2493.81|2495.26|2493.76|2495.72|2494.22|2494.71|2493.21|0
1748559900000|2025-05-29 23:05:00|2495.3|2493.8|2495.85|2494.35|2495.98|2494.48|2495.26|2493.76|0
1748560200000|2025-05-29 23:10:00|2495.81|2494.31|2495.68|2494.18|2495.93|2494.43|2495.43|2493.93|0
1748560500000|2025-05-29 23:15:00|2495.64|2494.14|2495.98|2494.48|2495.98|2494.48|2495.18|2493.68|0
1748560800000|2025-05-29 23:20:00|2496.02|2494.52|2496.35|2494.85|2496.4|2494.9|2495.6|2494.1|0
1748561100000|2025-05-29 23:25:00|2496.31|2494.81|2495.89|2494.39|2496.35|2494.85|2495.81|2494.31|0
1748561400000|2025-05-29 23:30:00|2495.98|2494.48|2495.35|2493.85|2496.4|2494.9|2495.22|2493.72|0
1748561700000|2025-05-29 23:35:00|2495.39|2493.89|2494.88|2493.38|2495.56|2494.06|2494.8|2493.3|0
1748562000000|2025-05-29 23:40:00|2494.93|2493.43|2494.13|2492.63|2495.05|2493.55|2493.92|2492.42|0
1748562300000|2025-05-29 23:45:00|2494.12|2492.62|2493.92|2492.42|2494.12|2492.62|2493.5|2492|0
1748562600000|2025-05-29 23:50:00|2493.96|2492.46|2494.04|2492.54|2494.17|2492.67|2493.37|2491.87|0
1748562900000|2025-05-29 23:55:00|2494.08|2492.58|2493.2|2491.7|2494.17|2492.67|2493.2|2491.7|0
1748563200000|2025-05-30 00:00:00|2493.29|2491.79|2495.32|2493.82|2495.4|2493.9|2493.2|2491.7|0
1748563500000|2025-05-30 00:05:00|2495.31|2493.81|2495.68|2494.18|2496.1|2494.6|2495.1|2493.6|0
1748563800000|2025-05-30 00:10:00|2495.72|2494.22|2495.27|2493.77|2496.42|2494.92|2495.15|2493.65|0
1748564100000|2025-05-30 00:15:00|2495.23|2493.73|2498.1|2496.6|2498.1|2496.6|2495.01|2493.51|0
1748564400000|2025-05-30 00:20:00|2498.11|2496.61|2498.91|2497.41|2498.91|2497.41|2497.68|2496.18|0
1748564700000|2025-05-30 00:25:00|2498.9|2497.4|2498.49|2496.99|2499.11|2497.61|2497.25|2495.75|0
1748565000000|2025-05-30 00:30:00|2498.29|2496.79|2497.65|2496.15|2498.49|2496.99|2497.23|2495.73|0
1748565300000|2025-05-30 00:35:00|2497.44|2495.94|2497.65|2496.15|2497.66|2496.16|2497.24|2495.74|0
1748565600000|2025-05-30 00:40:00|2498.06|2496.56|2498.71|2497.21|2498.71|2497.21|2497.25|2495.75|0
1748565900000|2025-05-30 00:45:00|2498.91|2497.41|2498.05|2496.55|2498.92|2497.42|2497.65|2496.15|0
1748566200000|2025-05-30 00:50:00|2497.84|2496.34|2497.63|2496.13|2499.3|2497.8|2497.63|2496.13|0
1748566500000|2025-05-30 00:55:00|2497.83|2496.33|2498.67|2497.17|2498.67|2497.17|2497.63|2496.13|0
1748566800000|2025-05-30 01:00:00|2498.46|2496.96|2496.76|2495.26|2499.7|2498.2|2496.75|2495.25|0
1748567100000|2025-05-30 01:05:00|2497.17|2495.67|2496.81|2495.31|2498.04|2496.54|2493.62|2492.12|0
1748567400000|2025-05-30 01:10:00|2496.8|2495.3|2497.2|2495.7|2497.83|2496.33|2496.17|2494.67|0
1748567700000|2025-05-30 01:15:00|2497.19|2495.69|2495.93|2494.43|2497.19|2495.69|2495.54|2494.04|0
1748568000000|2025-05-30 01:20:00|2495.72|2494.22|2496.77|2495.27|2496.78|2495.28|2494.89|2493.39|0
1748568300000|2025-05-30 01:25:00|2496.78|2495.28|2498.03|2496.53|2498.04|2496.54|2496.77|2495.27|0
1748568600000|2025-05-30 01:30:00|2498.04|2496.54|2497.21|2495.71|2498.66|2497.16|2497.21|2495.71|0
1748568900000|2025-05-30 01:35:00|2497.22|2495.72|2498.05|2496.55|2498.05|2496.55|2496.8|2495.3|0
1748569200000|2025-05-30 01:40:00|2498.04|2496.54|2498.48|2496.98|2498.48|2496.98|2497.63|2496.13|0
1748569500000|2025-05-30 01:45:00|2498.47|2496.97|2496.83|2495.33|2498.48|2496.98|2496.63|2495.13|0
1748569800000|2025-05-30 01:50:00|2496.84|2495.34|2496.85|2495.35|2497.25|2495.75|2496.64|2495.14|0
1748570100000|2025-05-30 01:55:00|2497.06|2495.56|2496.87|2495.37|2497.27|2495.77|2496.85|2495.35|0
1748570400000|2025-05-30 02:00:00|2497.07|2495.57|2497.29|2495.79|2497.49|2495.99|2496.86|2495.36|0
1748570700000|2025-05-30 02:05:00|2497.09|2495.59|2495.64|2494.14|2497.29|2495.79|2495.63|2494.13|0
1748571000000|2025-05-30 02:10:00|2496.05|2494.55|2496.05|2494.55|2496.46|2494.96|2495.42|2493.92|0
1748571300000|2025-05-30 02:15:00|2496.04|2494.54|2496.06|2494.56|2496.06|2494.56|2495.63|2494.13|0
1748571600000|2025-05-30 02:20:00|2496.07|2494.57|2496.87|2495.37|2497.29|2495.79|2496.07|2494.57|0
1748571900000|2025-05-30 02:25:00|2497.28|2495.78|2496.86|2495.36|2497.28|2495.78|2496.86|2495.36|0
1748572200000|2025-05-30 02:30:00|2497.27|2495.77|2496.87|2495.37|2497.28|2495.78|2496.65|2495.15|0
1748572500000|2025-05-30 02:35:00|2496.47|2494.97|2496.07|2494.57|2496.68|2495.18|2496.06|2494.56|0
1748572800000|2025-05-30 02:40:00|2496.08|2494.58|2496.49|2494.99|2496.49|2494.99|2496.08|2494.58|0
1748573100000|2025-05-30 02:45:00|2496.29|2494.79|2495.67|2494.17|2496.29|2494.79|2495.67|2494.17|0
1748573400000|2025-05-30 02:50:00|2495.26|2493.76|2494.85|2493.35|2495.26|2493.76|2494.84|2493.34|0
1748573700000|2025-05-30 02:55:00|2494.45|2492.95|2495.27|2493.77|2495.28|2493.78|2494.45|2492.95|0
1748574000000|2025-05-30 03:00:00|2495.28|2493.78|2495.26|2493.76|2495.69|2494.19|2495.05|2493.55|0
1748574300000|2025-05-30 03:05:00|2495.46|2493.96|2496.08|2494.58|2496.5|2495|2495.46|2493.96|0
1748574600000|2025-05-30 03:10:00|2496.49|2494.99|2496.08|2494.58|2496.9|2495.4|2496.08|2494.58|0
1748574900000|2025-05-30 03:15:00|2496.07|2494.57|2496.05|2494.55|2496.07|2494.57|2495.22|2493.72|0
1748575200000|2025-05-30 03:20:00|2496.06|2494.56|2495.23|2493.73|2496.06|2494.56|2495.23|2493.73|0
1748575500000|2025-05-30 03:25:00|2495.43|2493.93|2495.43|2493.93|2495.64|2494.14|2495.22|2493.72|0
1748575800000|2025-05-30 03:30:00|2495.63|2494.13|2496.04|2494.54|2496.46|2494.96|2495.62|2494.12|0
1748576100000|2025-05-30 03:35:00|2496.05|2494.55|2495.84|2494.34|2496.25|2494.75|2495.84|2494.34|0
1748576400000|2025-05-30 03:40:00|2496.04|2494.54|2495.64|2494.14|2496.05|2494.55|2495.64|2494.14|0
1748576700000|2025-05-30 03:45:00|2495.63|2494.13|2496.05|2494.55|2496.05|2494.55|2495.43|2493.93|0
1748577000000|2025-05-30 03:50:00|2496.06|2494.56|2496.05|2494.55|2496.26|2494.76|2496.05|2494.55|0
1748577300000|2025-05-30 03:55:00|2496.06|2494.56|2496.46|2494.96|2496.46|2494.96|2496.04|2494.54|0
1748577600000|2025-05-30 04:00:00|2496.87|2495.37|2496.86|2495.36|2496.87|2495.37|2496.45|2494.95|0
1748577900000|2025-05-30 04:05:00|2496.87|2495.37|2497.69|2496.19|2497.69|2496.19|2496.87|2495.37|0
1748578200000|2025-05-30 04:10:00|2497.7|2496.2|2497.69|2496.19|2497.7|2496.2|2497.69|2496.19|0
1748578500000|2025-05-30 04:15:00|2497.7|2496.2|2497.29|2495.79|2497.7|2496.2|2497.28|2495.78|0
1748578800000|2025-05-30 04:20:00|2497.28|2495.78|2497.69|2496.19|2497.7|2496.2|2497.28|2495.78|0
1748579100000|2025-05-30 04:25:00|2497.7|2496.2|2496.87|2495.37|2497.7|2496.2|2496.86|2495.36|0
1748579400000|2025-05-30 04:30:00|2496.86|2495.36|2496.87|2495.37|2497.07|2495.57|2496.86|2495.36|0
1748579700000|2025-05-30 04:35:00|2497.07|2495.57|2497.25|2495.75|2497.47|2495.97|2496.87|2495.37|0
1748580000000|2025-05-30 04:40:00|2496.85|2495.35|2496.84|2495.34|2497.05|2495.55|2496.83|2495.33|0
1748580300000|2025-05-30 04:45:00|2496.83|2495.33|2496.85|2495.35|2496.85|2495.35|2496.83|2495.33|0
1748580600000|2025-05-30 04:50:00|2496.84|2495.34|2497.26|2495.76|2497.26|2495.76|2496.84|2495.34|0
1748580900000|2025-05-30 04:55:00|2497.47|2495.97|2498.49|2496.99|2498.49|2496.99|2497.26|2495.76|0
1748581200000|2025-05-30 05:00:00|2498.5|2497|2499.54|2498.04|2499.54|2498.04|2498.08|2496.58|0
1748581500000|2025-05-30 05:05:00|2499.74|2498.24|2500.55|2499.05|2500.96|2499.46|2499.32|2497.82|0
1748581800000|2025-05-30 05:10:00|2500.75|2499.25|2499.94|2498.44|2500.96|2499.46|2499.93|2498.43|0
1748582100000|2025-05-30 05:15:00|2500.14|2498.64|2500.55|2499.05|2500.55|2499.05|2500.14|2498.64|0
1748582400000|2025-05-30 05:20:00|2500.56|2499.06|2500.58|2499.08|2500.99|2499.49|2500.16|2498.66|0
1748582700000|2025-05-30 05:25:00|2500.78|2499.28|2500.57|2499.07|2500.99|2499.49|2500.17|2498.67|0
1748583000000|2025-05-30 05:30:00|2500.58|2499.08|2501.01|2499.51|2501.01|2499.51|2500.17|2498.67|0
1748583300000|2025-05-30 05:35:00|2501.02|2499.52|2503.49|2501.99|2503.49|2501.99|2501.02|2499.52|0
1748583600000|2025-05-30 05:40:00|2503.89|2502.39|2503.5|2502|2504.71|2503.21|2502.87|2501.37|0
1748583900000|2025-05-30 05:45:00|2503.9|2502.4|2501.84|2500.34|2503.9|2502.4|2501.84|2500.34|0
1748584200000|2025-05-30 05:50:00|2501.43|2499.93|2501.42|2499.92|2501.83|2500.33|2500.81|2499.31|0
1748584500000|2025-05-30 05:55:00|2501.43|2499.93|2501.82|2500.32|2501.84|2500.34|2501.41|2499.91|0
1748584800000|2025-05-30 06:00:00|2501.41|2499.91|2502.23|2500.73|2503.06|2501.56|2501.41|2499.91|0
1748585100000|2025-05-30 06:05:00|2502.22|2500.72|2502.2|2500.7|2502.83|2501.33|2501.79|2500.29|0
1748585400000|2025-05-30 06:10:00|2502.41|2500.91|2503.84|2502.34|2503.85|2502.35|2501.78|2500.28|0
1748585700000|2025-05-30 06:15:00|2504.25|2502.75|2504.22|2502.72|2505.27|2503.77|2503.82|2502.32|0
1748586000000|2025-05-30 06:20:00|2504.21|2502.71|2503.8|2502.3|2504.23|2502.73|2503.79|2502.29|0
1748586300000|2025-05-30 06:25:00|2503.79|2502.29|2502.56|2501.06|2504.21|2502.71|2502.56|2501.06|0
1748586600000|2025-05-30 06:30:00|2502.16|2500.66|2496.98|2495.58|2502.16|2500.66|2496.98|2495.58|103
1748586900000|2025-05-30 06:35:00|2496.48|2495.08|2495.1|2493.7|2497.35|2495.95|2493.85|2492.45|19
1748587200000|2025-05-30 06:40:00|2494.85|2493.45|2495.85|2494.45|2496.1|2494.7|2494.35|2492.95|30
1748587500000|2025-05-30 06:45:00|2495.73|2494.33|2496.6|2495.2|2496.73|2495.33|2495.48|2494.08|44
1748587800000|2025-05-30 06:50:00|2496.48|2495.08|2499.35|2497.95|2499.35|2497.95|2496.48|2495.08|67
1748588100000|2025-05-30 06:55:00|2499.4|2497.9|2498.58|2497.08|2500.01|2498.51|2497.77|2496.27|0
1748588400000|2025-05-30 07:00:00|2499.03|2498.53|2495.53|2495.03|2499.15|2498.65|2491.4|2490.9|3184
1748588700000|2025-05-30 07:05:00|2495.9|2495.4|2486.9|2486.4|2498.15|2497.65|2486.9|2486.4|1868
1748589000000|2025-05-30 07:10:00|2487.03|2486.53|2495.65|2495.15|2496.28|2495.78|2485.4|2484.9|1750
1748589300000|2025-05-30 07:15:00|2496.53|2496.03|2497.78|2497.28|2499.53|2499.03|2494.53|2494.03|1308
1748589600000|2025-05-30 07:20:00|2497.29|2496.79|2500.29|2499.79|2502.04|2501.54|2496.16|2495.66|1148
1748589900000|2025-05-30 07:25:00|2500.04|2499.54|2499.16|2498.66|2502.04|2501.54|2498.16|2497.66|761
1748590200000|2025-05-30 07:30:00|2499.43|2498.93|2502.68|2502.18|2503.81|2503.31|2499.31|2498.81|754
1748590500000|2025-05-30 07:35:00|2502.81|2502.31|2505.06|2504.56|2506.06|2505.56|2502.81|2502.31|529
1748590800000|2025-05-30 07:40:00|2505.05|2504.55|2506.8|2506.3|2508.17|2507.67|2505.05|2504.55|477
1748591100000|2025-05-30 07:45:00|2507.05|2506.55|2508.67|2508.17|2510.3|2509.8|2506.8|2506.3|506
1748591400000|2025-05-30 07:50:00|2508.55|2508.05|2505.67|2505.17|2508.8|2508.3|2504.8|2504.3|591
1748591700000|2025-05-30 07:55:00|2505.55|2505.05|2507.3|2506.8|2508.3|2507.8|2504.55|2504.05|496
1748592000000|2025-05-30 08:00:00|2507.25|2506.75|2508.75|2508.25|2510.5|2510|2506.75|2506.25|670
1748592300000|2025-05-30 08:05:00|2509|2508.5|2512.25|2511.75|2512.62|2512.12|2508.62|2508.12|500
1748592600000|2025-05-30 08:10:00|2512.12|2511.62|2511.6|2511.1|2513.35|2512.85|2510.97|2510.47|462
1748592900000|2025-05-30 08:15:00|2511.85|2511.35|2509.72|2509.22|2512.1|2511.6|2509.47|2508.97|478
1748593200000|2025-05-30 08:20:00|2509.76|2509.26|2507.14|2506.64|2510.39|2509.89|2506.89|2506.39|595
1748593500000|2025-05-30 08:25:00|2507.01|2506.51|2505.39|2504.89|2507.39|2506.89|2504.39|2503.89|625
1748593800000|2025-05-30 08:30:00|2505.77|2505.27|2504.89|2504.39|2506.77|2506.27|2504.64|2504.14|428
1748594100000|2025-05-30 08:35:00|2505.02|2504.52|2504.27|2503.77|2505.27|2504.77|2502.27|2501.77|419
1748594400000|2025-05-30 08:40:00|2504.26|2503.76|2504.13|2503.63|2505.76|2505.26|2504.01|2503.51|516
1748594700000|2025-05-30 08:45:00|2504.38|2503.88|2505.51|2505.01|2506.88|2506.38|2504.38|2503.88|256
1748595000000|2025-05-30 08:50:00|2505.24|2504.74|2503.87|2503.37|2505.36|2504.86|2503.11|2502.61|334
1748595300000|2025-05-30 08:55:00|2503.62|2503.12|2504.12|2503.62|2505.12|2504.62|2503.49|2502.99|351
1748595600000|2025-05-30 09:00:00|2504.14|2503.64|2505.76|2505.26|2506.64|2506.14|2503.76|2503.26|347
1748595900000|2025-05-30 09:05:00|2505.64|2505.14|2505.14|2504.64|2507.14|2506.64|2504.64|2504.14|309
1748596200000|2025-05-30 09:10:00|2504.91|2504.41|2504.16|2503.66|2505.66|2505.16|2504.16|2503.66|303
1748596500000|2025-05-30 09:15:00|2504.41|2503.91|2505.41|2504.91|2506.41|2505.91|2503.53|2503.03|360
1748596800000|2025-05-30 09:20:00|2505.33|2504.83|2505.83|2505.33|2506.33|2505.83|2505.2|2504.7|265
1748597100000|2025-05-30 09:25:00|2505.95|2505.45|2506.83|2506.33|2508.08|2507.58|2505.83|2505.33|248
1748597400000|2025-05-30 09:30:00|2506.68|2506.18|2507.68|2507.18|2507.93|2507.43|2506.43|2505.93|271
1748597700000|2025-05-30 09:35:00|2507.8|2507.3|2507.18|2506.68|2507.8|2507.3|2505.8|2505.3|318
1748598000000|2025-05-30 09:40:00|2507.2|2506.7|2508.07|2507.57|2508.2|2507.7|2506.7|2506.2|116
1748598300000|2025-05-30 09:45:00|2508.2|2507.7|2506.7|2506.2|2508.2|2507.7|2506.2|2505.7|267
1748598600000|2025-05-30 09:50:00|2506.98|2506.48|2506.98|2506.48|2507.6|2507.1|2505.98|2505.48|321
1748598900000|2025-05-30 09:55:00|2506.73|2506.23|2505.48|2504.98|2506.98|2506.48|2505.1|2504.6|173
1748599200000|2025-05-30 10:00:00|2505.6|2505.1|2506.85|2506.35|2507.35|2506.85|2503.85|2503.35|359
1748599500000|2025-05-30 10:05:00|2506.72|2506.22|2505.85|2505.35|2507.35|2506.85|2505.85|2505.35|133
1748599800000|2025-05-30 10:10:00|2505.49|2504.99|2503.49|2502.99|2505.61|2505.11|2503.24|2502.74|183
1748600100000|2025-05-30 10:15:00|2503.74|2503.24|2506.11|2505.61|2506.49|2505.99|2503.61|2503.11|346
1748600400000|2025-05-30 10:20:00|2506.33|2505.83|2507.33|2506.83|2507.96|2507.46|2506.21|2505.71|260
1748600700000|2025-05-30 10:25:00|2507.46|2506.96|2507.58|2507.08|2507.96|2507.46|2506.21|2505.71|158
1748601000000|2025-05-30 10:30:00|2507.34|2506.84|2506.97|2506.47|2508.59|2508.09|2506.22|2505.72|107
1748601300000|2025-05-30 10:35:00|2506.72|2506.22|2505.47|2504.97|2506.97|2506.47|2505.22|2504.72|115
1748601600000|2025-05-30 10:40:00|2505.83|2505.33|2505.08|2504.58|2505.83|2505.33|2504.83|2504.33|81
1748601900000|2025-05-30 10:45:00|2504.95|2504.45|2505.08|2504.58|2505.33|2504.83|2504.08|2503.58|161
1748602200000|2025-05-30 10:50:00|2505.03|2504.53|2504.78|2504.28|2505.53|2505.03|2504.15|2503.65|151
1748602500000|2025-05-30 10:55:00|2505.03|2504.53|2505.28|2504.78|2505.4|2504.9|2503.53|2503.03|172
1748602800000|2025-05-30 11:00:00|2505.15|2504.65|2504.65|2504.15|2506.4|2505.9|2504.27|2503.77|194
1748603100000|2025-05-30 11:05:00|2504.9|2504.4|2506.15|2505.65|2506.15|2505.65|2504.52|2504.02|112
1748603400000|2025-05-30 11:10:00|2506.23|2505.73|2506.23|2505.73|2506.85|2506.35|2505.85|2505.35|122
1748603700000|2025-05-30 11:15:00|2506.6|2506.1|2507.73|2507.23|2507.98|2507.48|2506.48|2505.98|157
1748604000000|2025-05-30 11:20:00|2507.82|2507.32|2508.07|2507.57|2509.07|2508.57|2507.57|2507.07|166
1748604300000|2025-05-30 11:25:00|2507.82|2507.32|2508.07|2507.57|2508.19|2507.69|2506.82|2506.32|191
1748604600000|2025-05-30 11:30:00|2508.05|2507.55|2506.8|2506.3|2509.05|2508.55|2506.3|2505.8|422
1748604900000|2025-05-30 11:35:00|2506.55|2506.05|2506.3|2505.8|2507.8|2507.3|2506.17|2505.67|237
1748605200000|2025-05-30 11:40:00|2506.1|2505.6|2506.35|2505.85|2506.85|2506.35|2505.6|2505.1|371
1748605500000|2025-05-30 11:45:00|2506.1|2505.6|2507.22|2506.72|2507.35|2506.85|2505.85|2505.35|248
1748605800000|2025-05-30 11:50:00|2507.16|2506.66|2506.66|2506.16|2508.66|2508.16|2506.66|2506.16|155
1748606100000|2025-05-30 11:55:00|2506.54|2506.04|2505.41|2504.91|2506.79|2506.29|2505.04|2504.54|141
1748606400000|2025-05-30 12:00:00|2505.48|2504.98|2509.36|2508.86|2509.73|2509.23|2505.36|2504.86|572
1748606700000|2025-05-30 12:05:00|2509.48|2508.98|2506.36|2505.86|2510.61|2510.11|2499.73|2499.23|1449
1748607000000|2025-05-30 12:10:00|2505.95|2505.45|2500.32|2499.82|2505.95|2505.45|2496.95|2496.45|1762
1748607300000|2025-05-30 12:15:00|2500.2|2499.7|2501.95|2501.45|2503.32|2502.82|2499.2|2498.7|862
1748607600000|2025-05-30 12:20:00|2502.27|2501.77|2499.14|2498.64|2503.14|2502.64|2497.89|2497.39|537
1748607900000|2025-05-30 12:25:00|2499.02|2498.52|2500.77|2500.27|2501.27|2500.77|2498.77|2498.27|382
1748608200000|2025-05-30 12:30:00|2500.8|2500.3|2505.05|2504.55|2505.8|2505.3|2500.05|2499.55|448
1748608500000|2025-05-30 12:35:00|2505.17|2504.67|2502.55|2502.05|2505.17|2504.67|2501.55|2501.05|256
1748608800000|2025-05-30 12:40:00|2502.41|2501.91|2503.28|2502.78|2504.53|2504.03|2502.03|2501.53|183
1748609100000|2025-05-30 12:45:00|2503.41|2502.91|2502.28|2501.78|2503.91|2503.41|2502.28|2501.78|177
1748609400000|2025-05-30 12:50:00|2502.39|2501.89|2501.27|2500.77|2502.77|2502.27|2500.64|2500.14|187
1748609700000|2025-05-30 12:55:00|2501.14|2500.64|2500.27|2499.77|2501.89|2501.39|2499.52|2499.02|142
1748610000000|2025-05-30 13:00:00|2500.23|2499.73|2500.73|2500.23|2500.98|2500.48|2498.23|2497.73|374
1748610300000|2025-05-30 13:05:00|2500.98|2500.48|2498.6|2498.1|2501.73|2501.23|2498.23|2497.73|447
1748610600000|2025-05-30 13:10:00|2498.79|2498.29|2500.42|2499.92|2500.42|2499.92|2498.67|2498.17|401
1748610900000|2025-05-30 13:15:00|2500.54|2500.04|2502.17|2501.67|2502.54|2502.04|2500.42|2499.92|293
1748611200000|2025-05-30 13:20:00|2502.02|2501.52|2500.77|2500.27|2502.27|2501.77|2500.02|2499.52|318
1748611500000|2025-05-30 13:25:00|2500.64|2500.14|2501.77|2501.27|2501.89|2501.39|2499.52|2499.02|285
1748611800000|2025-05-30 13:30:00|2501.75|2501.25|2498.5|2498|2502.25|2501.75|2497.75|2497.25|504
1748612100000|2025-05-30 13:35:00|2498.37|2497.87|2497|2496.5|2498.5|2498|2495.87|2495.37|290
1748612400000|2025-05-30 13:40:00|2497.12|2496.62|2497.24|2496.74|2498.49|2497.99|2496.99|2496.49|210
1748612700000|2025-05-30 13:45:00|2497.12|2496.62|2496.12|2495.62|2500.37|2499.87|2496.12|2495.62|587
1748613000000|2025-05-30 13:50:00|2496.03|2495.53|2499.28|2498.78|2499.65|2499.15|2495.03|2494.53|523
1748613300000|2025-05-30 13:55:00|2499.15|2498.65|2500.53|2500.03|2500.9|2500.4|2498.53|2498.03|569
1748613600000|2025-05-30 14:00:00|2500.31|2499.81|2503.93|2503.43|2505.18|2504.68|2500.31|2499.81|802
1748613900000|2025-05-30 14:05:00|2504.06|2503.56|2503.81|2503.31|2505.56|2505.06|2502.81|2502.31|599
1748614200000|2025-05-30 14:10:00|2503.85|2503.35|2505.47|2504.97|2506.47|2505.97|2503.85|2503.35|661
1748614500000|2025-05-30 14:15:00|2505.35|2504.85|2505.6|2505.1|2507.1|2506.6|2505.1|2504.6|595
1748614800000|2025-05-30 14:20:00|2505.56|2505.06|2503.81|2503.31|2505.81|2505.31|2503.56|2503.06|538
1748615100000|2025-05-30 14:25:00|2504.06|2503.56|2505.06|2504.56|2505.06|2504.56|2503.68|2503.18|751
1748615400000|2025-05-30 14:30:00|2505.32|2504.82|2504.07|2503.57|2505.82|2505.32|2503.82|2503.32|624
1748615700000|2025-05-30 14:35:00|2503.94|2503.44|2505.82|2505.32|2506.32|2505.82|2503.32|2502.82|558
1748616000000|2025-05-30 14:40:00|2505.68|2505.18|2501.55|2501.05|2505.68|2505.18|2501.18|2500.68|457
1748616300000|2025-05-30 14:45:00|2501.18|2500.68|2499.18|2498.68|2501.18|2500.68|2498.93|2498.43|525
1748616600000|2025-05-30 14:50:00|2499.45|2498.95|2497.95|2497.45|2499.57|2499.07|2497.2|2496.7|436
1748616900000|2025-05-30 14:55:00|2498.07|2497.57|2497.45|2496.95|2500.2|2499.7|2496.82|2496.32|507
1748617200000|2025-05-30 15:00:00|2497.46|2496.96|2500.21|2499.71|2500.21|2499.71|2497.21|2496.71|539
1748617500000|2025-05-30 15:05:00|2500.33|2499.83|2500.96|2500.46|2501.58|2501.08|2499.46|2498.96|794
1748617800000|2025-05-30 15:10:00|2500.9|2500.4|2499.65|2499.15|2501.9|2501.4|2499.4|2498.9|1153
1748618100000|2025-05-30 15:15:00|2499.4|2498.9|2495.4|2494.9|2499.65|2499.15|2494.9|2494.4|1445
1748618400000|2025-05-30 15:20:00|2495.78|2495.28|2496.86|2495.36|2497.03|2496.53|2495.53|2495.03|3078
1748618700000|2025-05-30 15:25:00|2496.85|2495.35|2496.1|2494.6|2499.36|2497.86|2496.1|2494.6|2925
1748619000000|2025-05-30 15:30:00|2495.69|2494.19|2495.35|2493.95|2498.35|2496.95|2494.23|2492.83|1043
1748619300000|2025-05-30 15:35:00|2495.23|2493.83|2493.85|2492.45|2495.6|2494.2|2493.6|2492.2|557
1748619600000|2025-05-30 15:40:00|2493.73|2492.33|2492.48|2491.08|2493.73|2492.33|2492.23|2490.83|131
1748619900000|2025-05-30 15:45:00|2492.35|2490.95|2493.6|2492.2|2493.6|2492.2|2491.85|2490.45|3041
1748620200000|2025-05-30 15:50:00|2493.98|2492.58|2494.23|2492.83|2495.23|2493.83|2493.85|2492.45|2131
1748620500000|2025-05-30 15:55:00|2495.6|2494.2|2494.27|2492.77|2495.6|2494.2|2493.85|2492.45|115
1748620800000|2025-05-30 16:00:00|2494.28|2492.78|2493.03|2491.53|2494.69|2493.19|2492.6|2491.1|0
1748621100000|2025-05-30 16:05:00|2493.02|2491.52|2494.33|2492.83|2495.14|2493.64|2492.61|2491.11|0
1748621400000|2025-05-30 16:10:00|2494.34|2492.84|2493.9|2492.4|2494.75|2493.25|2493.47|2491.97|0
1748621700000|2025-05-30 16:15:00|2493.89|2492.39|2491.36|2489.86|2493.91|2492.41|2490.12|2488.62|0
1748622000000|2025-05-30 16:20:00|2491.35|2489.85|2490.1|2488.6|2492.19|2490.69|2489.66|2488.16|0
1748622300000|2025-05-30 16:25:00|2490.09|2488.59|2484.23|2482.73|2490.52|2489.02|2483.4|2481.9|0
1748622600000|2025-05-30 16:30:00|2484.64|2483.14|2481.7|2480.2|2484.65|2483.15|2479.58|2478.08|0
1748622900000|2025-05-30 16:35:00|2481.69|2480.19|2483.83|2482.33|2484.25|2482.75|2480.85|2479.35|0
1748623200000|2025-05-30 16:40:00|2483.84|2482.34|2482.55|2481.05|2485.09|2483.59|2482.13|2480.63|0
1748623500000|2025-05-30 16:45:00|2482.56|2481.06|2482.14|2480.64|2482.97|2481.47|2481.3|2479.8|0
1748623800000|2025-05-30 16:50:00|2482.13|2480.63|2480.85|2479.35|2482.13|2480.63|2480.44|2478.94|0
1748624100000|2025-05-30 16:55:00|2480.86|2479.36|2482.54|2481.04|2482.54|2481.04|2480.85|2479.35|0
1748624400000|2025-05-30 17:00:00|2482.53|2481.03|2485.04|2483.54|2485.04|2483.54|2481.68|2480.18|0
1748624700000|2025-05-30 17:05:00|2485.05|2483.55|2487.16|2485.66|2487.58|2486.08|2484.63|2483.13|0
1748625000000|2025-05-30 17:10:00|2487.15|2485.65|2485.49|2483.99|2487.16|2485.66|2485.08|2483.58|0
1748625300000|2025-05-30 17:15:00|2485.48|2483.98|2485.53|2484.03|2485.94|2484.44|2484.25|2482.75|0
1748625600000|2025-05-30 17:20:00|2485.52|2484.02|2485.11|2483.61|2486.36|2484.86|2483.83|2482.33|0
1748625900000|2025-05-30 17:25:00|2485.1|2483.6|2486.35|2484.85|2486.35|2484.85|2484.68|2483.18|0
1748626200000|2025-05-30 17:30:00|2486.76|2485.26|2485.55|2484.05|2486.76|2485.26|2485.52|2484.02|0
1748626500000|2025-05-30 17:35:00|2485.96|2484.46|2486.39|2484.89|2487.22|2485.72|2485.54|2484.04|0
1748626800000|2025-05-30 17:40:00|2486.38|2484.88|2484.32|2482.82|2486.4|2484.9|2484.31|2482.81|0
1748627100000|2025-05-30 17:45:00|2484.31|2482.81|2485.56|2484.06|2486.37|2484.87|2483.9|2482.4|0
1748627400000|2025-05-30 17:50:00|2485.55|2484.05|2487.23|2485.73|2487.65|2486.15|2485.55|2484.05|0
1748627700000|2025-05-30 17:55:00|2487.22|2485.72|2485.94|2484.44|2487.64|2486.14|2485.93|2484.43|0
1748628000000|2025-05-30 18:00:00|2485.95|2484.45|2488.04|2486.54|2488.26|2486.76|2485.94|2484.44|0
1748628300000|2025-05-30 18:05:00|2488.05|2486.55|2490.56|2489.06|2490.57|2489.07|2487.61|2486.11|0
1748628600000|2025-05-30 18:10:00|2490.55|2489.05|2490.98|2489.48|2491.4|2489.9|2490.15|2488.65|0
1748628900000|2025-05-30 18:15:00|2490.97|2489.47|2493.12|2491.62|2494.3|2492.8|2490.14|2488.64|0
1748629200000|2025-05-30 18:20:00|2493.13|2491.63|2492.09|2490.59|2493.13|2491.63|2491.86|2490.36|0
1748629500000|2025-05-30 18:25:00|2492.29|2490.79|2492.28|2490.78|2493.14|2491.64|2491.87|2490.37|0
1748629800000|2025-05-30 18:30:00|2492.29|2490.79|2491.43|2489.93|2492.72|2491.22|2491.43|2489.93|0
1748630100000|2025-05-30 18:35:00|2491.42|2489.92|2492.29|2490.79|2493.12|2491.62|2491.42|2489.92|0
1748630400000|2025-05-30 18:40:00|2492.3|2490.8|2491.43|2489.93|2492.5|2491|2491.41|2489.91|0
1748630700000|2025-05-30 18:45:00|2491.84|2490.34|2493.11|2491.61|2493.11|2491.61|2491.43|2489.93|0
1748631000000|2025-05-30 18:50:00|2493.1|2491.6|2493.54|2492.04|2493.56|2492.06|2493.1|2491.6|0
1748631300000|2025-05-30 18:55:00|2493.53|2492.03|2493.14|2491.64|2493.56|2492.06|2492.28|2490.78|0
1748631600000|2025-05-30 19:00:00|2493.13|2491.63|2494.43|2492.93|2495.26|2493.76|2493.13|2491.63|0
1748631900000|2025-05-30 19:05:00|2494.63|2493.13|2494.63|2493.13|2495.31|2493.81|2494.03|2492.53|0
1748632200000|2025-05-30 19:10:00|2494.42|2492.92|2494.45|2492.95|2494.87|2493.37|2493.99|2492.49|0
1748632500000|2025-05-30 19:15:00|2494.04|2492.54|2495.33|2493.83|2495.76|2494.26|2494.04|2492.54|0
1748632800000|2025-05-30 19:20:00|2495.32|2493.82|2495.75|2494.25|2495.76|2494.26|2494.47|2492.97|0
1748633100000|2025-05-30 19:25:00|2495.76|2494.26|2496.59|2495.09|2496.63|2495.13|2495.76|2494.26|0
1748633400000|2025-05-30 19:30:00|2496.6|2495.1|2496.56|2495.06|2496.6|2495.1|2494.88|2493.38|0
1748633700000|2025-05-30 19:35:00|2496.57|2495.07|2496.56|2495.06|2497.86|2496.36|2496.55|2495.05|0
1748634000000|2025-05-30 19:40:00|2496.57|2495.07|2496.11|2494.61|2496.57|2495.07|2494.85|2493.35|0
1748634300000|2025-05-30 19:45:00|2496.12|2494.62|2496.55|2495.05|2496.56|2495.06|2495.64|2494.14|0
1748634600000|2025-05-30 19:50:00|2496.54|2495.04|2496.06|2494.56|2497.83|2496.33|2495.63|2494.13|0
1748634900000|2025-05-30 19:55:00|2496.09|2494.59|2494.84|2493.34|2499.06|2497.56|2494.42|2492.92|0
1748635200000|2025-05-30 20:00:00|2494.23|2492.73|2492.76|2491.26|2497.25|2495.75|2492.68|2491.18|0
1748635500000|2025-05-30 20:05:00|2492.93|2491.43|2494.06|2492.56|2494.14|2492.64|2491.37|2489.87|0
1748635800000|2025-05-30 20:10:00|2494.14|2492.64|2494.82|2493.32|2494.9|2493.4|2493.68|2492.18|0
1748636100000|2025-05-30 20:15:00|2494.9|2493.4|2494.35|2492.85|2495.07|2493.57|2494.06|2492.56|0
1748636400000|2025-05-30 20:20:00|2494.36|2492.86|2493.98|2492.48|2495.11|2493.61|2493.85|2492.35|0
1748636700000|2025-05-30 20:25:00|2494.06|2492.56|2493.6|2492.1|2494.14|2492.64|2493.05|2491.55|0
1748637000000|2025-05-30 20:30:00|2493.68|2492.18|2493.68|2492.18|2494.14|2492.64|2493.43|2491.93|0
1748637300000|2025-05-30 20:35:00|2493.69|2492.19|2493.68|2492.18|2493.98|2492.48|2493.51|2492.01|0
1748637600000|2025-05-30 20:40:00|2493.69|2492.19|2493.6|2492.1|2493.77|2492.27|2493.39|2491.89|0
1748637900000|2025-05-30 20:45:00|2493.51|2492.01|2492.93|2491.43|2493.68|2492.18|2492.84|2491.34|0
1748638200000|2025-05-30 20:50:00|2492.92|2491.42|2493.31|2491.81|2493.39|2491.89|2492.76|2491.26|0
1748638500000|2025-05-30 20:55:00|2493.39|2491.89|2494.02|2492.52|2494.06|2492.56|2492.76|2491.26|0
1748638800000|2025-05-30 21:00:00|2493.78|2492.28|2493.78|2492.28|2493.78|2492.28|2493.78|2492.28|0
1748815200000|2025-06-01 22:00:00|2490.01|2488.51|2490.96|2489.46|2491.3|2489.8|2489.79|2488.29|0
1748815500000|2025-06-01 22:05:00|2491|2489.5|2490.79|2489.29|2491.21|2489.71|2489.45|2487.95|0
1748815800000|2025-06-01 22:10:00|2490.8|2489.3|2491.89|2490.39|2492.31|2490.81|2490.79|2489.29|0
1748816100000|2025-06-01 22:15:00|2491.93|2490.43|2491.45|2489.95|2492.14|2490.64|2491.44|2489.94|0
1748816400000|2025-06-01 22:20:00|2491.49|2489.99|2490.06|2488.56|2491.65|2490.15|2490.02|2488.52|0
1748816700000|2025-06-01 22:25:00|2489.97|2488.47|2490.31|2488.81|2490.39|2488.89|2489.3|2487.8|0
1748817000000|2025-06-01 22:30:00|2490.35|2488.85|2490.27|2488.77|2490.65|2489.15|2490.14|2488.64|0
1748817300000|2025-06-01 22:35:00|2490.31|2488.81|2490.44|2488.94|2490.98|2489.48|2490.14|2488.64|0
1748817600000|2025-06-01 22:40:00|2490.43|2488.93|2490.23|2488.73|2490.48|2488.98|2489.85|2488.35|0
1748817900000|2025-06-01 22:45:00|2490.27|2488.77|2489.89|2488.39|2490.65|2489.15|2489.89|2488.39|0
1748818200000|2025-06-01 22:50:00|2489.85|2488.35|2489.51|2488.01|2490.02|2488.52|2489.26|2487.76|0
1748818500000|2025-06-01 22:55:00|2489.5|2488|2489.92|2488.42|2490.05|2488.55|2489.33|2487.83|0
1748818800000|2025-06-01 23:00:00|2489.84|2488.34|2489.38|2487.88|2489.88|2488.38|2489|2487.5|0
1748819100000|2025-06-01 23:05:00|2489.42|2487.92|2489.29|2487.79|2489.5|2488|2489|2487.5|0
1748819400000|2025-06-01 23:10:00|2489.21|2487.71|2489|2487.5|2489.21|2487.71|2488.45|2486.95|0
1748819700000|2025-06-01 23:15:00|2489.04|2487.54|2488.75|2487.25|2489.08|2487.58|2488.28|2486.78|0
1748820000000|2025-06-01 23:20:00|2488.91|2487.41|2489.12|2487.62|2489.42|2487.92|2488.58|2487.08|0
1748820300000|2025-06-01 23:25:00|2489.04|2487.54|2488.45|2486.95|2489.21|2487.71|2488.28|2486.78|0
1748820600000|2025-06-01 23:30:00|2488.37|2486.87|2488.03|2486.53|2488.37|2486.87|2487.49|2485.99|0
1748820900000|2025-06-01 23:35:00|2488.07|2486.57|2488.91|2487.41|2489.38|2487.88|2488.07|2486.57|0
1748821200000|2025-06-01 23:40:00|2488.92|2487.42|2489.42|2487.92|2489.67|2488.17|2488.92|2487.42|0
1748821500000|2025-06-01 23:45:00|2489.46|2487.96|2489.42|2487.92|2489.59|2488.09|2489.12|2487.62|0
1748821800000|2025-06-01 23:50:00|2489.38|2487.88|2488.79|2487.29|2489.42|2487.92|2488.66|2487.16|0
1748822100000|2025-06-01 23:55:00|2488.83|2487.33|2489.08|2487.58|2489.12|2487.62|2488.58|2487.08|0
1748822400000|2025-06-02 00:00:00|2489.12|2487.62|2491.5|2490|2491.84|2490.34|2489|2487.5|0
1748822700000|2025-06-02 00:05:00|2491.46|2489.96|2491.66|2490.16|2491.87|2490.37|2490.57|2489.07|0
1748823000000|2025-06-02 00:10:00|2491.78|2490.28|2493.1|2491.6|2493.23|2491.73|2491.74|2490.24|0
1748823300000|2025-06-02 00:15:00|2493.14|2491.64|2494.57|2493.07|2495.62|2494.12|2492.37|2490.87|0
1748823600000|2025-06-02 00:20:00|2494.58|2493.08|2494.79|2493.29|2495.61|2494.11|2493.97|2492.47|0
1748823900000|2025-06-02 00:25:00|2494.8|2493.3|2493.54|2492.04|2494.8|2493.3|2493.54|2492.04|0
1748824200000|2025-06-02 00:30:00|2493.55|2492.05|2493.12|2491.62|2494.36|2492.86|2492.71|2491.21|0
1748824500000|2025-06-02 00:35:00|2492.92|2491.42|2493.58|2492.08|2493.59|2492.09|2492.71|2491.21|0
1748824800000|2025-06-02 00:40:00|2493.59|2492.09|2493.6|2492.1|2494.02|2492.52|2493.18|2491.68|0
1748825100000|2025-06-02 00:45:00|2498.08|2496.58|2497.63|2496.13|2498.5|2497|2497.63|2496.13|0
1748825400000|2025-06-02 00:50:00|2497.22|2495.72|2496.83|2495.33|2497.66|2496.16|2496.82|2495.32|0
1748825700000|2025-06-02 00:55:00|2496.82|2495.32|2497.25|2495.75|2497.26|2495.76|2496.82|2495.32|0
1748826000000|2025-06-02 01:00:00|2492.79|2491.29|2492.59|2491.09|2493.19|2491.69|2491.96|2490.46|0
1748826300000|2025-06-02 01:05:00|2492.8|2491.3|2493.01|2491.51|2493.63|2492.13|2492.19|2490.69|0
1748826600000|2025-06-02 01:10:00|2493.21|2491.71|2493.62|2492.12|2494.03|2492.53|2492.8|2491.3|0
1748826900000|2025-06-02 01:15:00|2493.63|2492.13|2493.21|2491.71|2493.63|2492.13|2492.81|2491.31|0
1748827200000|2025-06-02 01:20:00|2493.22|2491.72|2493.24|2491.74|2493.65|2492.15|2492.81|2491.31|0
1748827500000|2025-06-02 01:25:00|2493.23|2491.73|2491.99|2490.49|2493.24|2491.74|2491.78|2490.28|0
1748827800000|2025-06-02 01:30:00|2491.79|2490.29|2490.35|2488.85|2491.99|2490.49|2490.35|2488.85|0
1748828100000|2025-06-02 01:35:00|2490.34|2488.84|2490.34|2488.84|2490.76|2489.26|2489.51|2488.01|0
1748828400000|2025-06-02 01:40:00|2490.14|2488.64|2488.69|2487.19|2490.34|2488.84|2488.68|2487.18|0
1748828700000|2025-06-02 01:45:00|2488.68|2487.18|2489.52|2488.02|2489.92|2488.42|2488.68|2487.18|0
1748829000000|2025-06-02 01:50:00|2489.53|2488.03|2489.11|2487.61|2489.53|2488.03|2489.1|2487.6|0
1748829300000|2025-06-02 01:55:00|2489.1|2487.6|2489.1|2487.6|2489.51|2488.01|2488.28|2486.78|0
1748829600000|2025-06-02 02:00:00|2489.11|2487.61|2489.09|2487.59|2489.52|2488.02|2488.68|2487.18|0
1748829900000|2025-06-02 02:05:00|2489.1|2487.6|2489.07|2487.57|2489.51|2488.01|2488.65|2487.15|0
1748830200000|2025-06-02 02:10:00|2489.06|2487.56|2489.06|2487.56|2490.09|2488.59|2489.06|2487.56|0
1748830500000|2025-06-02 02:15:00|2488.86|2487.36|2488.57|2487.07|2489.07|2487.57|2488.56|2487.06|0
1748830800000|2025-06-02 02:20:00|2488.56|2487.06|2489.42|2487.92|2489.42|2487.92|2488.15|2486.65|0
1748831100000|2025-06-02 02:25:00|2489.41|2487.91|2488.59|2487.09|2489.41|2487.91|2488.39|2486.89|0
1748831400000|2025-06-02 02:30:00|2488.6|2487.1|2489.01|2487.51|2489.42|2487.92|2488.59|2487.09|0
1748831700000|2025-06-02 02:35:00|2489.02|2487.52|2489.43|2487.93|2489.44|2487.94|2489.01|2487.51|0
1748832000000|2025-06-02 02:40:00|2489.44|2487.94|2488.63|2487.13|2489.44|2487.94|2488.63|2487.13|0
1748832300000|2025-06-02 02:45:00|2488.62|2487.12|2488.21|2486.71|2489.45|2487.95|2488.21|2486.71|0
1748832600000|2025-06-02 02:50:00|2488.22|2486.72|2488.21|2486.71|2488.63|2487.13|2487.79|2486.29|0
1748832900000|2025-06-02 02:55:00|2488.41|2486.91|2487.78|2486.28|2488.41|2486.91|2487.39|2485.89|0
1748833200000|2025-06-02 03:00:00|2492.33|2490.83|2491.48|2489.98|2492.33|2490.83|2491.47|2489.97|0
1748833500000|2025-06-02 03:05:00|2491.89|2490.39|2490.63|2489.13|2491.89|2490.39|2490.21|2488.71|0
1748833800000|2025-06-02 03:10:00|2490.64|2489.14|2491.04|2489.54|2491.26|2489.76|2490.64|2489.14|0
1748834100000|2025-06-02 03:15:00|2486.5|2485|2486.72|2485.22|2486.93|2485.43|2486.5|2485|0
1748834400000|2025-06-02 03:20:00|2486.92|2485.42|2487.34|2485.84|2487.36|2485.86|2486.92|2485.42|0
1748834700000|2025-06-02 03:25:00|2487.33|2485.83|2486.51|2485.01|2487.33|2485.83|2486.09|2484.59|0
1748835000000|2025-06-02 03:30:00|2486.5|2485|2486.5|2485|2486.51|2485.01|2486.1|2484.6|0
1748835300000|2025-06-02 03:35:00|2486.51|2485.01|2487.32|2485.82|2487.33|2485.83|2486.5|2485|0
1748835600000|2025-06-02 03:40:00|2487.33|2485.83|2487.32|2485.82|2487.73|2486.23|2487.32|2485.82|0
1748835900000|2025-06-02 03:45:00|2486.91|2485.41|2487.31|2485.81|2487.32|2485.82|2486.49|2484.99|0
1748836200000|2025-06-02 03:50:00|2487.32|2485.82|2486.49|2484.99|2487.32|2485.82|2486.48|2484.98|0
1748836500000|2025-06-02 03:55:00|2486.48|2484.98|2486.49|2484.99|2486.91|2485.41|2486.48|2484.98|0
1748836800000|2025-06-02 04:00:00|2486.5|2485|2487.3|2485.8|2487.3|2485.8|2486.48|2484.98|0
1748837100000|2025-06-02 04:05:00|2487.71|2486.21|2487.72|2486.22|2488.13|2486.63|2487.51|2486.01|0
1748837400000|2025-06-02 04:10:00|2487.73|2486.23|2488.54|2487.04|2488.54|2487.04|2487.72|2486.22|0
1748837700000|2025-06-02 04:15:00|2488.55|2487.05|2488.36|2486.86|2488.57|2487.07|2488.14|2486.64|0
1748838000000|2025-06-02 04:20:00|2488.57|2487.07|2488.17|2486.67|2488.99|2487.49|2488.16|2486.66|0
1748838300000|2025-06-02 04:25:00|2488.38|2486.88|2488.58|2487.08|2488.59|2487.09|2488.18|2486.68|0
1748838600000|2025-06-02 04:30:00|2488.59|2487.09|2488.59|2487.09|2488.59|2487.09|2488.58|2487.08|0
1748838900000|2025-06-02 04:35:00|2488.58|2487.08|2488.57|2487.07|2489|2487.5|2488.16|2486.66|0
1748839200000|2025-06-02 04:40:00|2488.58|2487.08|2488.57|2487.07|2488.58|2487.08|2488.15|2486.65|0
1748839500000|2025-06-02 04:45:00|2488.37|2486.87|2488.56|2487.06|2488.56|2487.06|2487.74|2486.24|0
1748839800000|2025-06-02 04:50:00|2488.55|2487.05|2487.7|2486.2|2488.55|2487.05|2486.88|2485.38|0
1748840100000|2025-06-02 04:55:00|2487.71|2486.21|2488.53|2487.03|2488.54|2487.04|2487.71|2486.21|0
1748840400000|2025-06-02 05:00:00|2493.06|2491.56|2493.05|2491.55|2493.89|2492.39|2493.05|2491.55|0
1748840700000|2025-06-02 05:05:00|2493.06|2491.56|2493.49|2491.99|2493.49|2491.99|2492.64|2491.14|0
1748841000000|2025-06-02 05:10:00|2493.48|2491.98|2493.07|2491.57|2493.9|2492.4|2493.06|2491.56|0
1748841300000|2025-06-02 05:15:00|2488.6|2487.1|2487.77|2486.27|2488.61|2487.11|2487.77|2486.27|0
1748841600000|2025-06-02 05:20:00|2487.78|2486.28|2486.96|2485.46|2487.78|2486.28|2486.95|2485.45|0
1748841900000|2025-06-02 05:25:00|2486.95|2485.45|2486.96|2485.46|2487.38|2485.88|2486.95|2485.45|0
1748842200000|2025-06-02 05:30:00|2486.95|2485.45|2483.69|2482.19|2486.95|2485.45|2483.68|2482.18|0
1748842500000|2025-06-02 05:35:00|2483.28|2481.78|2483.67|2482.17|2484.51|2483.01|2482.45|2480.95|0
1748842800000|2025-06-02 05:40:00|2483.69|2482.19|2484.12|2482.62|2484.93|2483.43|2483.69|2482.19|0
1748843100000|2025-06-02 05:45:00|2484.11|2482.61|2484.52|2483.02|2484.93|2483.43|2484.11|2482.61|0
1748843400000|2025-06-02 05:50:00|2484.51|2483.01|2484.93|2483.43|2485.34|2483.84|2484.1|2482.6|0
1748843700000|2025-06-02 05:55:00|2484.92|2483.42|2484.11|2482.61|2484.93|2483.43|2483.69|2482.19|0
1748844000000|2025-06-02 06:00:00|2484.1|2482.6|2483.27|2481.77|2484.11|2482.61|2481.65|2480.15|0
1748844300000|2025-06-02 06:05:00|2483.28|2481.78|2482.04|2480.54|2483.48|2481.98|2481.84|2480.34|0
1748844600000|2025-06-02 06:10:00|2481.84|2480.34|2479.6|2478.1|2482.04|2480.54|2479.6|2478.1|0
1748844900000|2025-06-02 06:15:00|2479.59|2478.09|2481.36|2479.86|2481.36|2479.86|2478.37|2476.87|0
1748845200000|2025-06-02 06:20:00|2481.37|2479.87|2480.13|2478.63|2481.78|2480.28|2479.71|2478.21|0
1748845500000|2025-06-02 06:25:00|2480.12|2478.62|2480.95|2479.45|2480.98|2479.48|2480.12|2478.62|0
1748845800000|2025-06-02 06:30:00|2480.55|2479.05|2483.4|2482|2484.78|2483.38|2479.28|2477.88|78
1748846100000|2025-06-02 06:35:00|2482.9|2481.5|2485.53|2484.13|2485.9|2484.5|2482.9|2481.5|12
1748846400000|2025-06-02 06:40:00|2484.78|2483.38|2487.03|2485.63|2487.03|2485.63|2484.78|2483.38|9
1748846700000|2025-06-02 06:45:00|2487.15|2485.75|2485.9|2484.5|2487.15|2485.75|2485.9|2484.5|10
1748847000000|2025-06-02 06:50:00|2485.53|2484.13|2485.78|2484.38|2485.78|2484.38|2485.53|2484.13|7
1748847300000|2025-06-02 06:55:00|2485.09|2483.59|2483.14|2481.64|2485.31|2483.81|2482.73|2481.23|0
1748847600000|2025-06-02 07:00:00|2483.16|2481.66|2492.45|2491.95|2492.7|2492.2|2479.2|2478.7|2584
1748847900000|2025-06-02 07:05:00|2492.33|2491.83|2485.08|2484.58|2495.45|2494.95|2483.08|2482.58|2142
1748848200000|2025-06-02 07:10:00|2484.7|2484.2|2485.2|2484.7|2486.58|2486.08|2482.58|2482.08|1151
1748848500000|2025-06-02 07:15:00|2485.08|2484.58|2484.83|2484.33|2488.08|2487.58|2482.33|2481.83|853
1748848800000|2025-06-02 07:20:00|2485.01|2484.51|2478.76|2478.26|2485.76|2485.26|2478.26|2477.76|822
1748849100000|2025-06-02 07:25:00|2478.51|2478.01|2470.51|2470.01|2478.51|2478.01|2466.26|2465.76|1500
1748849400000|2025-06-02 07:30:00|2470.3|2469.8|2479.8|2479.3|2481.55|2481.05|2469.3|2468.8|2208
1748849700000|2025-06-02 07:35:00|2479.67|2479.17|2477.55|2477.05|2480.3|2479.8|2475.8|2475.3|1105
1748850000000|2025-06-02 07:40:00|2477.1|2476.6|2473.97|2473.47|2477.6|2477.1|2472.1|2471.6|517
1748850300000|2025-06-02 07:45:00|2473.6|2473.1|2479.22|2478.72|2479.35|2478.85|2473.6|2473.1|841
1748850600000|2025-06-02 07:50:00|2479.63|2479.13|2477.76|2477.26|2479.63|2479.13|2476.01|2475.51|494
1748850900000|2025-06-02 07:55:00|2477.88|2477.38|2480.01|2479.51|2480.51|2480.01|2476.13|2475.63|613
1748851200000|2025-06-02 08:00:00|2479.91|2479.41|2483.91|2483.41|2484.53|2484.03|2479.78|2479.28|1173
1748851500000|2025-06-02 08:05:00|2483.66|2483.16|2485.16|2484.66|2487.91|2487.41|2482.91|2482.41|628
1748851800000|2025-06-02 08:10:00|2484.85|2484.35|2488.1|2487.6|2488.6|2488.1|2483.47|2482.97|378
1748852100000|2025-06-02 08:15:00|2488.22|2487.72|2485.6|2485.1|2488.6|2488.1|2485.35|2484.85|407
1748852400000|2025-06-02 08:20:00|2485.92|2485.42|2488.67|2488.17|2489.29|2488.79|2485.67|2485.17|381
1748852700000|2025-06-02 08:25:00|2488.79|2488.29|2488.92|2488.42|2489.42|2488.92|2487.17|2486.67|263
1748853000000|2025-06-02 08:30:00|2488.69|2488.19|2489.69|2489.19|2491.31|2490.81|2488.69|2488.19|451
1748853300000|2025-06-02 08:35:00|2489.56|2489.06|2489.44|2488.94|2490.44|2489.94|2489.19|2488.69|326
1748853600000|2025-06-02 08:40:00|2489.61|2489.11|2490.48|2489.98|2491.86|2491.36|2488.23|2487.73|425
1748853900000|2025-06-02 08:45:00|2490.36|2489.86|2490.36|2489.86|2492.86|2492.36|2489.86|2489.36|267
1748854200000|2025-06-02 08:50:00|2490.41|2489.91|2489.91|2489.41|2490.41|2489.91|2488.66|2488.16|356
1748854500000|2025-06-02 08:55:00|2490.03|2489.53|2490.16|2489.66|2492.16|2491.66|2489.91|2489.41|337
1748854800000|2025-06-02 09:00:00|2489.96|2489.46|2488.33|2487.83|2489.96|2489.46|2485.96|2485.46|330
1748855100000|2025-06-02 09:05:00|2488.21|2487.71|2485.08|2484.58|2488.33|2487.83|2485.08|2484.58|337
1748855400000|2025-06-02 09:10:00|2485.35|2484.85|2487.23|2486.73|2487.23|2486.73|2484.48|2483.98|238
1748855700000|2025-06-02 09:15:00|2487.1|2486.6|2485.85|2485.35|2487.48|2486.98|2485.35|2484.85|319
1748856000000|2025-06-02 09:20:00|2485.62|2485.12|2486.75|2486.25|2488|2487.5|2485.12|2484.62|140
1748856300000|2025-06-02 09:25:00|2486.25|2485.75|2484.62|2484.12|2486.62|2486.12|2483.75|2483.25|315
1748856600000|2025-06-02 09:30:00|2484.57|2484.07|2485.32|2484.82|2487.32|2486.82|2484.2|2483.7|224
1748856900000|2025-06-02 09:35:00|2485.2|2484.7|2484.57|2484.07|2486.45|2485.95|2484.45|2483.95|158
1748857200000|2025-06-02 09:40:00|2484.7|2484.2|2480.33|2479.83|2485.83|2485.33|2480.33|2479.83|292
1748857500000|2025-06-02 09:45:00|2480.08|2479.58|2479.83|2479.33|2480.33|2479.83|2478.08|2477.58|306
1748857800000|2025-06-02 09:50:00|2479.81|2479.31|2480.68|2480.18|2480.81|2480.31|2478.31|2477.81|193
1748858100000|2025-06-02 09:55:00|2480.81|2480.31|2480.31|2479.81|2481.06|2480.56|2479.43|2478.93|227
1748858400000|2025-06-02 10:00:00|2480.34|2479.84|2478.84|2478.34|2480.71|2480.21|2477.59|2477.09|211
1748858700000|2025-06-02 10:05:00|2478.96|2478.46|2481.46|2480.96|2481.84|2481.34|2478.59|2478.09|265
1748859000000|2025-06-02 10:10:00|2481.47|2480.97|2482.22|2481.72|2483.35|2482.85|2480.72|2480.22|308
1748859300000|2025-06-02 10:15:00|2482.1|2481.6|2481.85|2481.35|2482.35|2481.85|2480.1|2479.6|197
1748859600000|2025-06-02 10:20:00|2481.81|2481.31|2479.56|2479.06|2481.81|2481.31|2478.56|2478.06|253
1748859900000|2025-06-02 10:25:00|2479.81|2479.31|2481.68|2481.18|2481.81|2481.31|2479.56|2479.06|153
1748860200000|2025-06-02 10:30:00|2481.67|2481.17|2480.67|2480.17|2482.17|2481.67|2479.3|2478.8|175
1748860500000|2025-06-02 10:35:00|2480.8|2480.3|2482.67|2482.17|2482.67|2482.17|2479.92|2479.42|171
1748860800000|2025-06-02 10:40:00|2482.7|2482.2|2481.95|2481.45|2483.83|2483.33|2481.95|2481.45|189
1748861100000|2025-06-02 10:45:00|2481.83|2481.33|2482.83|2482.33|2483.58|2483.08|2481.58|2481.08|108
1748861400000|2025-06-02 10:50:00|2482.77|2482.27|2483.39|2482.89|2483.77|2483.27|2482.52|2482.02|84
1748861700000|2025-06-02 10:55:00|2483.27|2482.77|2484.77|2484.27|2484.77|2484.27|2482.77|2482.27|184
1748862000000|2025-06-02 11:00:00|2484.71|2484.21|2484.21|2483.71|2485.08|2484.58|2483.33|2482.83|155
1748862300000|2025-06-02 11:05:00|2484.46|2483.96|2484.21|2483.71|2484.58|2484.08|2483.33|2482.83|125
1748862600000|2025-06-02 11:10:00|2484.27|2483.77|2485.52|2485.02|2486.52|2486.02|2481.02|2480.52|758
1748862900000|2025-06-02 11:15:00|2485.64|2485.14|2485.77|2485.27|2486.89|2486.39|2485.14|2484.64|200
1748863200000|2025-06-02 11:20:00|2485.65|2485.15|2485.65|2485.15|2486.4|2485.9|2485.15|2484.65|223
1748863500000|2025-06-02 11:25:00|2485.52|2485.02|2484.9|2484.4|2485.9|2485.4|2484.65|2484.15|165
1748863800000|2025-06-02 11:30:00|2485.17|2484.67|2487.42|2486.92|2487.92|2487.42|2484.54|2484.04|204
1748864100000|2025-06-02 11:35:00|2487.67|2487.17|2486.54|2486.04|2488.67|2488.17|2486.42|2485.92|210
1748864400000|2025-06-02 11:40:00|2486.43|2485.93|2486.06|2485.56|2488.06|2487.56|2486.06|2485.56|124
1748864700000|2025-06-02 11:45:00|2486.31|2485.81|2486.68|2486.18|2487.56|2487.06|2486.06|2485.56|291
1748865000000|2025-06-02 11:50:00|2486.56|2486.06|2486.56|2486.06|2486.81|2486.31|2486.06|2485.56|156
1748865300000|2025-06-02 11:55:00|2486.81|2486.31|2486.31|2485.81|2486.81|2486.31|2485.56|2485.06|235
1748865600000|2025-06-02 12:00:00|2486.39|2485.89|2486.89|2486.39|2488.39|2487.89|2486.14|2485.64|345
1748865900000|2025-06-02 12:05:00|2486.76|2486.26|2486.89|2486.39|2487.89|2487.39|2485.89|2485.39|231
1748866200000|2025-06-02 12:10:00|2486.67|2486.17|2486.17|2485.67|2487.67|2487.17|2485.92|2485.42|197
1748866500000|2025-06-02 12:15:00|2486.04|2485.54|2483.67|2483.17|2486.17|2485.67|2483.67|2483.17|211
1748866800000|2025-06-02 12:20:00|2483.71|2483.21|2482.96|2482.46|2483.96|2483.46|2481.96|2481.46|239
1748867100000|2025-06-02 12:25:00|2482.71|2482.21|2483.83|2483.33|2484.21|2483.71|2482.21|2481.71|247
1748867400000|2025-06-02 12:30:00|2483.87|2483.37|2481.75|2481.25|2484|2483.5|2481.75|2481.25|280
1748867700000|2025-06-02 12:35:00|2481.62|2481.12|2483.12|2482.62|2483.62|2483.12|2480|2479.5|348
1748868000000|2025-06-02 12:40:00|2483.22|2482.72|2484.6|2484.1|2485.22|2484.72|2482.85|2482.35|229
1748868300000|2025-06-02 12:45:00|2484.35|2483.85|2482.1|2481.6|2485.1|2484.6|2481.85|2481.35|246
1748868600000|2025-06-02 12:50:00|2482.01|2481.51|2481.26|2480.76|2482.26|2481.76|2480.26|2479.76|221
1748868900000|2025-06-02 12:55:00|2481.38|2480.88|2482.01|2481.51|2483.01|2482.51|2481.26|2480.76|248
1748869200000|2025-06-02 13:00:00|2482.03|2481.53|2482.03|2481.53|2484.15|2483.65|2481.78|2481.28|353
1748869500000|2025-06-02 13:05:00|2482.15|2481.65|2483.28|2482.78|2483.78|2483.28|2481.28|2480.78|190
1748869800000|2025-06-02 13:10:00|2483.24|2482.74|2483.99|2483.49|2485.11|2484.61|2482.99|2482.49|292
1748870100000|2025-06-02 13:15:00|2483.49|2482.99|2481.36|2480.86|2483.99|2483.49|2481.36|2480.86|154
1748870400000|2025-06-02 13:20:00|2481.38|2480.88|2481.26|2480.76|2483.26|2482.76|2480.88|2480.38|322
1748870700000|2025-06-02 13:25:00|2481.13|2480.63|2480.51|2480.01|2481.51|2481.01|2478.76|2478.26|374
1748871000000|2025-06-02 13:30:00|2480.37|2479.87|2481.87|2481.37|2483.87|2483.37|2479.24|2478.74|835
1748871300000|2025-06-02 13:35:00|2482.12|2481.62|2483.12|2482.62|2484.49|2483.99|2480.37|2479.87|639
1748871600000|2025-06-02 13:40:00|2483.07|2482.57|2480.44|2479.94|2483.07|2482.57|2478.82|2478.32|576
1748871900000|2025-06-02 13:45:00|2480.57|2480.07|2475.32|2474.82|2480.82|2480.32|2473.82|2473.32|1164
1748872200000|2025-06-02 13:50:00|2475.52|2475.02|2474.27|2473.77|2475.52|2475.02|2470.39|2469.89|1009
1748872500000|2025-06-02 13:55:00|2474.39|2473.89|2474.02|2473.52|2477.14|2476.64|2473.77|2473.27|1383
1748872800000|2025-06-02 14:00:00|2473.92|2473.42|2472.17|2471.67|2473.92|2473.42|2468.04|2467.54|1023
1748873100000|2025-06-02 14:05:00|2471.92|2471.42|2472.17|2471.67|2474.54|2474.04|2471.42|2470.92|1498
1748873400000|2025-06-02 14:10:00|2472.32|2471.82|2473.69|2473.19|2474.82|2474.32|2471.57|2471.07|666
1748873700000|2025-06-02 14:15:00|2473.57|2473.07|2474.94|2474.44|2476.19|2475.69|2472.07|2471.57|675
1748874000000|2025-06-02 14:20:00|2474.77|2474.27|2477.52|2477.02|2479.9|2479.4|2474.4|2473.9|661
1748874300000|2025-06-02 14:25:00|2477.65|2477.15|2478.9|2478.4|2479.9|2479.4|2477.4|2476.9|609
1748874600000|2025-06-02 14:30:00|2478.62|2478.12|2480.62|2480.12|2481.37|2480.87|2477.37|2476.87|746
1748874900000|2025-06-02 14:35:00|2480.99|2480.49|2480.24|2479.74|2482.87|2482.37|2479.24|2478.74|978
1748875200000|2025-06-02 14:40:00|2480.41|2479.91|2481.04|2480.54|2482.29|2481.79|2480.29|2479.79|508
1748875500000|2025-06-02 14:45:00|2481.16|2480.66|2482.29|2481.79|2483.54|2483.04|2481.16|2480.66|572
1748875800000|2025-06-02 14:50:00|2482.27|2481.77|2481.52|2481.02|2483.02|2482.52|2481.14|2480.64|621
1748876100000|2025-06-02 14:55:00|2481.64|2481.14|2481.77|2481.27|2482.77|2482.27|2480.52|2480.02|612
1748876400000|2025-06-02 15:00:00|2481.87|2481.37|2483.99|2483.49|2485.37|2484.87|2481.74|2481.24|1070
1748876700000|2025-06-02 15:05:00|2483.87|2483.37|2485.12|2484.62|2485.37|2484.87|2483.62|2483.12|840
1748877000000|2025-06-02 15:10:00|2485.15|2484.65|2485.4|2484.9|2485.65|2485.15|2484.15|2483.65|1125
1748877300000|2025-06-02 15:15:00|2485.65|2485.15|2485.4|2484.9|2485.9|2485.4|2483.9|2483.4|1194
1748877600000|2025-06-02 15:20:00|2485.47|2484.97|2487.92|2486.42|2487.97|2487.47|2485.09|2484.59|2703
1748877900000|2025-06-02 15:25:00|2488.32|2486.82|2486.09|2484.59|2488.35|2486.85|2486.08|2484.58|1180
1748878200000|2025-06-02 15:30:00|2486.08|2484.58|2480.79|2479.39|2486.11|2484.61|2479.92|2478.52|764
1748878500000|2025-06-02 15:35:00|2480.67|2479.27|2479.29|2477.89|2480.67|2479.27|2478.79|2477.39|243
1748878800000|2025-06-02 15:40:00|2479.17|2477.77|2479.42|2478.02|2479.42|2478.02|2478.79|2477.39|53
1748879100000|2025-06-02 15:45:00|2479.67|2478.27|2481.17|2479.77|2481.29|2479.89|2479.54|2478.14|193
1748879400000|2025-06-02 15:50:00|2481.29|2479.89|2482.42|2481.02|2483.54|2482.14|2481.29|2479.89|136
1748879700000|2025-06-02 15:55:00|2482.29|2480.89|2482.37|2480.87|2482.67|2481.27|2481.42|2480.02|116
1748880000000|2025-06-02 16:00:00|2482.38|2480.88|2481.13|2479.63|2482.79|2481.29|2480.69|2479.19|0
1748880300000|2025-06-02 16:05:00|2481.12|2479.62|2481.95|2480.45|2482.35|2480.85|2481.1|2479.6|0
1748880600000|2025-06-02 16:10:00|2481.94|2480.44|2481.95|2480.45|2482.37|2480.87|2481.53|2480.03|0
1748880900000|2025-06-02 16:15:00|2481.94|2480.44|2482.35|2480.85|2482.36|2480.86|2481.1|2479.6|0
1748881200000|2025-06-02 16:20:00|2482.34|2480.84|2482.34|2480.84|2482.36|2480.86|2481.53|2480.03|0
1748881500000|2025-06-02 16:25:00|2482.35|2480.85|2481.52|2480.02|2482.74|2481.24|2480.67|2479.17|0
1748881800000|2025-06-02 16:30:00|2481.51|2480.01|2482.3|2480.8|2482.35|2480.85|2481.5|2480|0
1748882100000|2025-06-02 16:35:00|2482.29|2480.79|2483.1|2481.6|2483.11|2481.61|2481.44|2479.94|0
1748882400000|2025-06-02 16:40:00|2483.11|2481.61|2481.86|2480.36|2483.11|2481.61|2481.85|2480.35|0
1748882700000|2025-06-02 16:45:00|2481.87|2480.37|2482.28|2480.78|2483.12|2481.62|2481.86|2480.36|0
1748883000000|2025-06-02 16:50:00|2482.27|2480.77|2484.19|2482.69|2484.39|2482.89|2481.87|2480.37|0
1748883300000|2025-06-02 16:55:00|2483.99|2482.49|2484.34|2482.84|2484.34|2482.84|2483.52|2482.02|0
1748883600000|2025-06-02 17:00:00|2484.35|2482.85|2485.16|2483.66|2485.17|2483.67|2484.33|2482.83|0
1748883900000|2025-06-02 17:05:00|2485.17|2483.67|2486.01|2484.51|2486.01|2484.51|2485.16|2483.66|0
1748884200000|2025-06-02 17:10:00|2486.02|2484.52|2484.35|2482.85|2486.02|2484.52|2484.34|2482.84|0
1748884500000|2025-06-02 17:15:00|2484.75|2483.25|2484.7|2483.2|2485.19|2483.69|2484.35|2482.85|0
1748884800000|2025-06-02 17:20:00|2484.69|2483.19|2484.28|2482.78|2484.7|2483.2|2483.44|2481.94|0
1748885100000|2025-06-02 17:25:00|2484.48|2482.98|2483.44|2481.94|2484.7|2483.2|2483.02|2481.52|0
1748885400000|2025-06-02 17:30:00|2483.04|2481.54|2483.46|2481.96|2484.29|2482.79|2483.04|2481.54|0
1748885700000|2025-06-02 17:35:00|2483.45|2481.95|2483.47|2481.97|2483.88|2482.38|2483.03|2481.53|0
1748886000000|2025-06-02 17:40:00|2483.46|2481.96|2483.04|2481.54|2483.47|2481.97|2483.03|2481.53|0
1748886300000|2025-06-02 17:45:00|2483.03|2481.53|2483.02|2481.52|2483.45|2481.95|2483.02|2481.52|0
1748886600000|2025-06-02 17:50:00|2483.01|2481.51|2483.02|2481.52|2483.43|2481.93|2482.6|2481.1|0
1748886900000|2025-06-02 17:55:00|2483.43|2481.93|2483.86|2482.36|2483.88|2482.38|2483.01|2481.51|0
1748887200000|2025-06-02 18:00:00|2483.85|2482.35|2483.86|2482.36|2484.7|2483.2|2483.44|2481.94|0
1748887500000|2025-06-02 18:05:00|2483.87|2482.37|2483.85|2482.35|2484.7|2483.2|2482.2|2480.7|0
1748887800000|2025-06-02 18:10:00|2483.84|2482.34|2485.77|2484.27|2485.99|2484.49|2483.44|2481.94|0
1748888100000|2025-06-02 18:15:00|2485.57|2484.07|2486.84|2485.34|2487.69|2486.19|2485.57|2484.07|0
1748888400000|2025-06-02 18:20:00|2486.83|2485.33|2488.1|2486.6|2488.95|2487.45|2486.83|2485.33|0
1748888700000|2025-06-02 18:25:00|2488.09|2486.59|2489.75|2488.25|2490.16|2488.66|2488.09|2486.59|0
1748889000000|2025-06-02 18:30:00|2489.74|2488.24|2489.73|2488.23|2490.58|2489.08|2489.73|2488.23|0
1748889300000|2025-06-02 18:35:00|2489.33|2487.83|2489.73|2488.23|2489.74|2488.24|2488.9|2487.4|0
1748889600000|2025-06-02 18:40:00|2489.72|2488.22|2490.16|2488.66|2490.57|2489.07|2488.9|2487.4|0
1748889900000|2025-06-02 18:45:00|2489.75|2488.25|2489.74|2488.24|2490.16|2488.66|2489.74|2488.24|0
1748890200000|2025-06-02 18:50:00|2489.33|2487.83|2489.78|2488.28|2490.17|2488.67|2489.32|2487.82|0
1748890500000|2025-06-02 18:55:00|2489.77|2488.27|2490.22|2488.72|2490.41|2488.91|2489.77|2488.27|0
1748890800000|2025-06-02 19:00:00|2490.63|2489.13|2490.64|2489.14|2491.05|2489.55|2490.22|2488.72|0
1748891100000|2025-06-02 19:05:00|2490.24|2488.74|2490.63|2489.13|2491.06|2489.56|2489.8|2488.3|0
1748891400000|2025-06-02 19:10:00|2490.64|2489.14|2490.62|2489.12|2491.04|2489.54|2490.21|2488.71|0
1748891700000|2025-06-02 19:15:00|2490.63|2489.13|2490.56|2489.06|2491.04|2489.54|2490.55|2489.05|0
1748892000000|2025-06-02 19:20:00|2490.55|2489.05|2491.8|2490.3|2491.81|2490.31|2490.14|2488.64|0
1748892300000|2025-06-02 19:25:00|2491.79|2490.29|2491.12|2489.62|2491.8|2490.3|2490.71|2489.21|0
1748892600000|2025-06-02 19:30:00|2491.13|2489.63|2490.25|2488.75|2491.13|2489.63|2490.24|2488.74|0
1748892900000|2025-06-02 19:35:00|2490.24|2488.74|2490.26|2488.76|2490.68|2489.18|2489.85|2488.35|0
1748893200000|2025-06-02 19:40:00|2490.25|2488.75|2490.26|2488.76|2490.69|2489.19|2489.84|2488.34|0
1748893500000|2025-06-02 19:45:00|2490.25|2488.75|2489.83|2488.33|2490.28|2488.78|2489.83|2488.33|0
1748893800000|2025-06-02 19:50:00|2489.86|2488.36|2489.45|2487.95|2490.68|2489.18|2489.02|2487.52|0
1748894100000|2025-06-02 19:55:00|2489.46|2487.96|2493.39|2491.89|2493.81|2492.31|2489.43|2487.93|0
1748894400000|2025-06-02 20:00:00|2493.47|2491.97|2494.3|2492.8|2495.22|2493.72|2493.34|2491.84|0
1748894700000|2025-06-02 20:05:00|2494.38|2492.88|2494.68|2493.18|2494.97|2493.47|2494|2492.5|0
1748895000000|2025-06-02 20:10:00|2494.72|2493.22|2494.89|2493.39|2494.97|2493.47|2494.43|2492.93|0
1748895300000|2025-06-02 20:15:00|2494.97|2493.47|2495.67|2494.17|2496.13|2494.63|2494.89|2493.39|0
1748895600000|2025-06-02 20:20:00|2495.59|2494.09|2495.46|2493.96|2495.84|2494.34|2495.38|2493.88|0
1748895900000|2025-06-02 20:25:00|2495.54|2494.04|2495.24|2493.74|2495.54|2494.04|2495.03|2493.53|0
1748896200000|2025-06-02 20:30:00|2495.2|2493.7|2494.65|2493.15|2495.2|2493.7|2494.4|2492.9|0
1748896500000|2025-06-02 20:35:00|2494.57|2493.07|2494.54|2493.04|2494.74|2493.24|2494.19|2492.69|0
1748896800000|2025-06-02 20:40:00|2494.46|2492.96|2494.88|2493.38|2494.9|2493.4|2494.46|2492.96|0
1748897100000|2025-06-02 20:45:00|2494.87|2493.37|2494.71|2493.21|2494.88|2493.38|2494.5|2493|0
1748897400000|2025-06-02 20:50:00|2494.7|2493.2|2494.17|2492.67|2494.71|2493.21|2494.17|2492.67|0
1748897700000|2025-06-02 20:55:00|2494.25|2492.75|2494.42|2492.92|2494.71|2493.21|2494.04|2492.54|0
1748898000000|2025-06-02 21:00:00|2494.46|2492.96|2494.46|2492.96|2494.54|2493.04|2494.33|2492.83|0
1748898300000|2025-06-02 21:05:00|2494.5|2493|2494.59|2493.09|2494.63|2493.13|2494.5|2493|0
1748898600000|2025-06-02 21:10:00|2494.58|2493.08|2494.58|2493.08|2494.63|2493.13|2494.54|2493.04|0
1748898900000|2025-06-02 21:15:00|2494.59|2493.09|2494.75|2493.25|2494.75|2493.25|2494.59|2493.09|0
1748899200000|2025-06-02 21:20:00|2494.71|2493.21|2494.75|2493.25|2494.79|2493.29|2494.71|2493.21|0
1748899500000|2025-06-02 21:25:00|2494.71|2493.21|2494.75|2493.25|2494.75|2493.25|2494.71|2493.21|0
1748899800000|2025-06-02 21:30:00|2494.79|2493.29|2494.92|2493.42|2494.92|2493.42|2494.79|2493.29|0
1748900100000|2025-06-02 21:35:00|2494.96|2493.46|2495.01|2493.51|2495.42|2493.92|2494.96|2493.46|0
1748900400000|2025-06-02 21:40:00|2494.93|2493.43|2495.01|2493.51|2495.01|2493.51|2494.89|2493.39|0
1748900700000|2025-06-02 21:45:00|2494.93|2493.43|2494.84|2493.34|2495.01|2493.51|2494.84|2493.34|0
1748901000000|2025-06-02 21:50:00|2494.88|2493.38|2495.05|2493.55|2495.05|2493.55|2494.8|2493.3|0
1748901300000|2025-06-02 21:55:00|2495.01|2493.51|2494.72|2493.22|2495.01|2493.51|2494.72|2493.22|0
1748901600000|2025-06-02 22:00:00|2494.7|2493.2|2493.3|2491.8|2494.7|2493.2|2493.3|2491.8|0
1748901900000|2025-06-02 22:05:00|2493.29|2491.79|2493.3|2491.8|2493.59|2492.09|2493.25|2491.75|0
1748902200000|2025-06-02 22:10:00|2493.38|2491.88|2493.05|2491.55|2493.38|2491.88|2492.92|2491.42|0
1748902500000|2025-06-02 22:15:00|2493.13|2491.63|2493.51|2492.01|2493.51|2492.01|2492.92|2491.42|0
1748902800000|2025-06-02 22:20:00|2493.55|2492.05|2492.96|2491.46|2493.59|2492.09|2492.92|2491.42|0
1748903100000|2025-06-02 22:25:00|2492.92|2491.42|2492.46|2490.96|2493.34|2491.84|2492.17|2490.67|0
1748903400000|2025-06-02 22:30:00|2492.54|2491.04|2492.54|2491.04|2492.84|2491.34|2492.33|2490.83|0
1748903700000|2025-06-02 22:35:00|2492.55|2491.05|2492.46|2490.96|2492.76|2491.26|2492.38|2490.88|0
1748904000000|2025-06-02 22:40:00|2492.47|2490.97|2492.51|2491.01|2492.8|2491.3|2492.38|2490.88|0
1748904300000|2025-06-02 22:45:00|2492.5|2491|2492.51|2491.01|2492.67|2491.17|2492.38|2490.88|0
1748904600000|2025-06-02 22:50:00|2492.59|2491.09|2492.46|2490.96|2492.59|2491.09|2492.38|2490.88|0
1748904900000|2025-06-02 22:55:00|2492.38|2490.88|2492.21|2490.71|2492.46|2490.96|2492.13|2490.63|0
1748905200000|2025-06-02 23:00:00|2492.2|2490.7|2492.59|2491.09|2492.67|2491.17|2491.84|2490.34|0
1748905500000|2025-06-02 23:05:00|2492.46|2490.96|2492.59|2491.09|2492.67|2491.17|2491.92|2490.42|0
1748905800000|2025-06-02 23:10:00|2492.63|2491.13|2492.38|2490.88|2493.05|2491.55|2492.21|2490.71|0
1748906100000|2025-06-02 23:15:00|2492.3|2490.8|2491.92|2490.42|2492.38|2490.88|2491.54|2490.04|0
1748906400000|2025-06-02 23:20:00|2491.88|2490.38|2491.49|2489.99|2492.13|2490.63|2491.4|2489.9|0
1748906700000|2025-06-02 23:25:00|2491.57|2490.07|2493.3|2491.8|2493.3|2491.8|2488.36|2486.86|0
1748907000000|2025-06-02 23:30:00|2493.42|2491.92|2491.41|2489.91|2493.46|2491.96|2491.29|2489.79|0
1748907300000|2025-06-02 23:35:00|2491.37|2489.87|2490.66|2489.16|2491.58|2490.08|2490.41|2488.91|0
1748907600000|2025-06-02 23:40:00|2490.62|2489.12|2491.25|2489.75|2491.5|2490|2490.45|2488.95|0
1748907900000|2025-06-02 23:45:00|2491.24|2489.74|2490.66|2489.16|2491.5|2490|2490.49|2488.99|0
1748908200000|2025-06-02 23:50:00|2490.7|2489.2|2489.7|2488.2|2490.74|2489.24|2489.66|2488.16|0
1748908500000|2025-06-02 23:55:00|2489.74|2488.24|2489.66|2488.16|2489.74|2488.24|2489.41|2487.91|0
1748908800000|2025-06-03 00:00:00|2489.74|2488.24|2490.03|2488.53|2490.03|2488.53|2489.28|2487.78|0
1748909100000|2025-06-03 00:05:00|2489.95|2488.45|2489.45|2487.95|2489.99|2488.49|2489.36|2487.86|0
1748909400000|2025-06-03 00:10:00|2489.44|2487.94|2489.61|2488.11|2489.82|2488.32|2489.11|2487.61|0
1748909700000|2025-06-03 00:15:00|2489.53|2488.03|2489.7|2488.2|2490.91|2489.41|2489.3|2487.8|0
1748910000000|2025-06-03 00:20:00|2489.3|2487.8|2489.29|2487.79|2489.3|2487.8|2488.48|2486.98|0
1748910300000|2025-06-03 00:25:00|2488.89|2487.39|2488.05|2486.55|2489.29|2487.79|2488.05|2486.55|0
1748910600000|2025-06-03 00:30:00|2488.45|2486.95|2489.28|2487.78|2489.29|2487.79|2488.05|2486.55|0
1748910900000|2025-06-03 00:35:00|2489.29|2487.79|2489.28|2487.78|2489.7|2488.2|2489.08|2487.58|0
1748911200000|2025-06-03 00:40:00|2489.29|2487.79|2489.66|2488.16|2490.07|2488.57|2489.28|2487.78|0
1748911500000|2025-06-03 00:45:00|2489.67|2488.17|2489.26|2487.76|2489.67|2488.17|2489.26|2487.76|0
1748911800000|2025-06-03 00:50:00|2489.25|2487.75|2488.83|2487.33|2489.26|2487.76|2488.83|2487.33|0
1748912100000|2025-06-03 00:55:00|2488.84|2487.34|2489.25|2487.75|2489.25|2487.75|2488.84|2487.34|0
1748912400000|2025-06-03 01:00:00|2489.24|2487.74|2488.86|2487.36|2489.65|2488.15|2488.83|2487.33|0
1748912700000|2025-06-03 01:05:00|2488.87|2487.37|2488.86|2487.36|2489.28|2487.78|2488.86|2487.36|0
1748913000000|2025-06-03 01:10:00|2488.87|2487.37|2489.28|2487.78|2489.28|2487.78|2488.86|2487.36|0
1748913300000|2025-06-03 01:15:00|2489.27|2487.77|2488.88|2487.38|2489.28|2487.78|2488.46|2486.96|0
1748913600000|2025-06-03 01:20:00|2488.89|2487.39|2488.49|2486.99|2488.91|2487.41|2488.48|2486.98|0
1748913900000|2025-06-03 01:25:00|2488.48|2486.98|2488.9|2487.4|2488.9|2487.4|2488.48|2486.98|0
1748914200000|2025-06-03 01:30:00|2489.1|2487.6|2488.07|2486.57|2489.3|2487.8|2487.67|2486.17|0
1748914500000|2025-06-03 01:35:00|2487.66|2486.16|2488.08|2486.58|2488.08|2486.58|2487.66|2486.16|0
1748914800000|2025-06-03 01:40:00|2488.07|2486.57|2488.5|2487|2488.5|2487|2487.65|2486.15|0
1748915100000|2025-06-03 01:45:00|2488.49|2486.99|2487.26|2485.76|2488.49|2486.99|2487.26|2485.76|0
1748915400000|2025-06-03 01:50:00|2487.66|2486.16|2487.67|2486.17|2488.07|2486.57|2487.65|2486.15|0
1748915700000|2025-06-03 01:55:00|2487.66|2486.16|2487.66|2486.16|2487.66|2486.16|2487.25|2485.75|0
1748916000000|2025-06-03 02:00:00|2488.06|2486.56|2486.84|2485.34|2488.07|2486.57|2486.84|2485.34|0
1748916300000|2025-06-03 02:05:00|2486.63|2485.13|2486.42|2484.92|2486.84|2485.34|2486.42|2484.92|0
1748916600000|2025-06-03 02:10:00|2486.43|2484.93|2486.01|2484.51|2486.84|2485.34|2485.6|2484.1|0
1748916900000|2025-06-03 02:15:00|2485.81|2484.31|2485.78|2484.28|2486.01|2484.51|2485.57|2484.07|0
1748917200000|2025-06-03 02:20:00|2485.57|2484.07|2485.57|2484.07|2485.58|2484.08|2485.57|2484.07|0
1748917500000|2025-06-03 02:25:00|2485.56|2484.06|2484.95|2483.45|2485.56|2484.06|2484.74|2483.24|0
1748917800000|2025-06-03 02:30:00|2484.94|2483.44|2485.56|2484.06|2485.56|2484.06|2484.31|2482.81|0
1748918100000|2025-06-03 02:35:00|2485.57|2484.07|2485.99|2484.49|2486|2484.5|2485.57|2484.07|0
1748918400000|2025-06-03 02:40:00|2485.98|2484.48|2485.99|2484.49|2485.99|2484.49|2485.57|2484.07|0
1748918700000|2025-06-03 02:45:00|2485.58|2484.08|2485.57|2484.07|2485.99|2484.49|2485.57|2484.07|0
1748919000000|2025-06-03 02:50:00|2485.58|2484.08|2485.58|2484.08|2485.99|2484.49|2485.57|2484.07|0
1748919300000|2025-06-03 02:55:00|2485.57|2484.07|2485.58|2484.08|2485.98|2484.48|2485.57|2484.07|0
1748919600000|2025-06-03 03:00:00|2485.57|2484.07|2485.97|2484.47|2485.98|2484.48|2485.57|2484.07|0
1748919900000|2025-06-03 03:05:00|2485.57|2484.07|2485.57|2484.07|2485.97|2484.47|2485.56|2484.06|0
1748920200000|2025-06-03 03:10:00|2485.77|2484.27|2484.34|2482.84|2485.98|2484.48|2484.34|2482.84|0
1748920500000|2025-06-03 03:15:00|2484.75|2483.25|2484.75|2483.25|2485.16|2483.66|2484.35|2482.85|0
1748920800000|2025-06-03 03:20:00|2484.74|2483.24|2484.32|2482.82|2484.74|2483.24|2484.32|2482.82|0
1748921100000|2025-06-03 03:25:00|2484.31|2482.81|2483.89|2482.39|2484.31|2482.81|2483.48|2481.98|0
1748921400000|2025-06-03 03:30:00|2484.1|2482.6|2484.73|2483.23|2484.73|2483.23|2483.89|2482.39|0
1748921700000|2025-06-03 03:35:00|2484.74|2483.24|2484.94|2483.44|2485.56|2484.06|2484.73|2483.23|0
1748922000000|2025-06-03 03:40:00|2485.14|2483.64|2485.55|2484.05|2485.56|2484.06|2484.73|2483.23|0
1748922300000|2025-06-03 03:45:00|2485.56|2484.06|2485.55|2484.05|2485.96|2484.46|2485.55|2484.05|0
1748922600000|2025-06-03 03:50:00|2485.35|2483.85|2485.14|2483.64|2485.35|2483.85|2485.12|2483.62|0
1748922900000|2025-06-03 03:55:00|2485.15|2483.65|2485.14|2483.64|2485.15|2483.65|2484.74|2483.24|0
1748923200000|2025-06-03 04:00:00|2485.55|2484.05|2484.73|2483.23|2485.55|2484.05|2484.73|2483.23|0
1748923500000|2025-06-03 04:05:00|2484.72|2483.22|2484.73|2483.23|2484.73|2483.23|2484.72|2483.22|0
1748923800000|2025-06-03 04:10:00|2484.74|2483.24|2484.73|2483.23|2484.74|2483.24|2484.73|2483.23|0
1748924100000|2025-06-03 04:15:00|2484.71|2483.21|2484.72|2483.22|2484.72|2483.22|2484.31|2482.81|0
1748924400000|2025-06-03 04:20:00|2484.73|2483.23|2484.72|2483.22|2484.73|2483.23|2484.72|2483.22|0
1748924700000|2025-06-03 04:25:00|2484.32|2482.82|2484.3|2482.8|2484.32|2482.82|2484.3|2482.8|0
1748925000000|2025-06-03 04:30:00|2484.31|2482.81|2483.9|2482.4|2484.31|2482.81|2483.9|2482.4|0
1748925300000|2025-06-03 04:35:00|2484.3|2482.8|2484.31|2482.81|2484.31|2482.81|2483.9|2482.4|0
1748925600000|2025-06-03 04:40:00|2484.3|2482.8|2484.3|2482.8|2484.3|2482.8|2483.89|2482.39|0
1748925900000|2025-06-03 04:45:00|2484.31|2482.81|2484.72|2483.22|2485.13|2483.63|2484.31|2482.81|0
1748926200000|2025-06-03 04:50:00|2484.31|2482.81|2483.9|2482.4|2484.31|2482.81|2483.89|2482.39|0
1748926500000|2025-06-03 04:55:00|2484.3|2482.8|2484.72|2483.22|2484.72|2483.22|2483.9|2482.4|0
1748926800000|2025-06-03 05:00:00|2485.12|2483.62|2484.74|2483.24|2485.15|2483.65|2484.31|2482.81|0
1748927100000|2025-06-03 05:05:00|2484.54|2483.04|2484.33|2482.83|2484.75|2483.25|2484.33|2482.83|0
1748927400000|2025-06-03 05:10:00|2484.34|2482.84|2484.74|2483.24|2484.74|2483.24|2483.92|2482.42|0
1748927700000|2025-06-03 05:15:00|2484.33|2482.83|2483.52|2482.02|2484.33|2482.83|2483.52|2482.02|0
1748928000000|2025-06-03 05:20:00|2483.72|2482.22|2483.93|2482.43|2483.94|2482.44|2483.52|2482.02|0
1748928300000|2025-06-03 05:25:00|2483.92|2482.42|2483.52|2482.02|2483.93|2482.43|2483.52|2482.02|0
1748928600000|2025-06-03 05:30:00|2483.93|2482.43|2482.72|2481.22|2484.75|2483.25|2482.72|2481.22|0
1748928900000|2025-06-03 05:35:00|2482.92|2481.42|2483.53|2482.03|2483.54|2482.04|2482.71|2481.21|0
1748929200000|2025-06-03 05:40:00|2483.93|2482.43|2483.92|2482.42|2484.34|2482.84|2483.72|2482.22|0
1748929500000|2025-06-03 05:45:00|2483.93|2482.43|2484.35|2482.85|2484.35|2482.85|2483.92|2482.42|0
1748929800000|2025-06-03 05:50:00|2484.34|2482.84|2484.75|2483.25|2485.16|2483.66|2484.33|2482.83|0
1748930100000|2025-06-03 05:55:00|2484.74|2483.24|2485.97|2484.47|2485.97|2484.47|2484.34|2482.84|0
1748930400000|2025-06-03 06:00:00|2485.56|2484.06|2486.76|2485.26|2487.18|2485.68|2485.56|2484.06|0
1748930700000|2025-06-03 06:05:00|2486.74|2485.24|2486.33|2484.83|2487.55|2486.05|2485.93|2484.43|0
1748931000000|2025-06-03 06:10:00|2486.34|2484.84|2485.14|2483.64|2486.34|2484.84|2485.1|2483.6|0
1748931300000|2025-06-03 06:15:00|2484.94|2483.44|2485.55|2484.05|2485.55|2484.05|2484.73|2483.23|0
1748931600000|2025-06-03 06:20:00|2485.54|2484.04|2486.37|2484.87|2486.38|2484.88|2484.72|2483.22|0
1748931900000|2025-06-03 06:25:00|2485.97|2484.47|2485.14|2483.64|2486.38|2484.88|2485.14|2483.64|0
1748932200000|2025-06-03 06:30:00|2485.15|2483.65|2486.22|2484.82|2486.72|2485.32|2484.84|2483.44|18
1748932500000|2025-06-03 06:35:00|2486.34|2484.94|2486.22|2484.82|2486.47|2485.07|2486.22|2484.82|0
1748932800000|2025-06-03 06:40:00|2486.34|2484.94|2488.09|2486.69|2488.34|2486.94|2486.34|2484.94|36
1748933100000|2025-06-03 06:45:00|||||||||1
1748933400000|2025-06-03 06:50:00|2486.97|2485.57|2488.34|2486.94|2488.34|2486.94|2486.97|2485.57|13
1748933700000|2025-06-03 06:55:00|2488.39|2486.89|2486.87|2485.37|2488.39|2486.89|2486.74|2485.24|0
1748934000000|2025-06-03 07:00:00|2487.68|2486.18|2489.64|2489.14|2490.52|2490.02|2485.39|2484.89|3196
1748934300000|2025-06-03 07:05:00|2489.52|2489.02|2489.77|2489.27|2490.52|2490.02|2487.77|2487.27|1133
1748934600000|2025-06-03 07:10:00|2490.02|2489.52|2486.52|2486.02|2490.02|2489.52|2485.77|2485.27|623
1748934900000|2025-06-03 07:15:00|2486.77|2486.27|2481.89|2481.39|2487.77|2487.27|2481.14|2480.64|681
1748935200000|2025-06-03 07:20:00|2482.16|2481.66|2476.04|2475.54|2482.16|2481.66|2475.54|2475.04|900
1748935500000|2025-06-03 07:25:00|2476.29|2475.79|2473.66|2473.16|2476.29|2475.79|2472.29|2471.79|906
1748935800000|2025-06-03 07:30:00|2473.63|2473.13|2476.76|2476.26|2478.76|2478.26|2472.63|2472.13|1368
1748936100000|2025-06-03 07:35:00|2476.51|2476.01|2476.26|2475.76|2477.26|2476.76|2474.51|2474.01|709
1748936400000|2025-06-03 07:40:00|2476.23|2475.73|2474.48|2473.98|2478.85|2478.35|2473.98|2473.48|777
1748936700000|2025-06-03 07:45:00|2474.6|2474.1|2477.48|2476.98|2478.35|2477.85|2473.73|2473.23|277
1748937000000|2025-06-03 07:50:00|2477.3|2476.8|2479.05|2478.55|2479.42|2478.92|2475.92|2475.42|383
1748937300000|2025-06-03 07:55:00|2479.17|2478.67|2475.67|2475.17|2479.3|2478.8|2474.55|2474.05|372
1748937600000|2025-06-03 08:00:00|2475.72|2475.22|2476.85|2476.35|2477.85|2477.35|2473.97|2473.47|408
1748937900000|2025-06-03 08:05:00|2477.22|2476.72|2477.6|2477.1|2478.72|2478.22|2475.6|2475.1|364
1748938200000|2025-06-03 08:10:00|2477.53|2477.03|2474.4|2473.9|2477.78|2477.28|2471.65|2471.15|642
1748938500000|2025-06-03 08:15:00|2474.53|2474.03|2473.78|2473.28|2478.15|2477.65|2473.03|2472.53|665
1748938800000|2025-06-03 08:20:00|2473.73|2473.23|2473.98|2473.48|2476.98|2476.48|2473.48|2472.98|416
1748939100000|2025-06-03 08:25:00|2474.23|2473.73|2473.48|2472.98|2474.23|2473.73|2472.35|2471.85|526
1748939400000|2025-06-03 08:30:00|2473.36|2472.86|2474.11|2473.61|2474.61|2474.11|2472.36|2471.86|393
1748939700000|2025-06-03 08:35:00|2473.98|2473.48|2476.61|2476.11|2477.11|2476.61|2473.86|2473.36|318
1748940000000|2025-06-03 08:40:00|2476.68|2476.18|2475.43|2474.93|2476.8|2476.3|2473.68|2473.18|361
1748940300000|2025-06-03 08:45:00|2475.3|2474.8|2474.93|2474.43|2475.93|2475.43|2473.43|2472.93|379
1748940600000|2025-06-03 08:50:00|2475.11|2474.61|2476.61|2476.11|2476.73|2476.23|2474.36|2473.86|507
1748940900000|2025-06-03 08:55:00|2476.48|2475.98|2475.61|2475.11|2477.36|2476.86|2475.11|2474.61|304
1748941200000|2025-06-03 09:00:00|2475.32|2474.82|2476.44|2475.94|2478.57|2478.07|2475.32|2474.82|649
1748941500000|2025-06-03 09:05:00|2476.57|2476.07|2474.82|2474.32|2478.07|2477.57|2474.19|2473.69|525
1748941800000|2025-06-03 09:10:00|2475.08|2474.58|2475.33|2474.83|2475.83|2475.33|2474.33|2473.83|430
1748942100000|2025-06-03 09:15:00|2475.58|2475.08|2474.45|2473.95|2476.08|2475.58|2473.95|2473.45|437
1748942400000|2025-06-03 09:20:00|2474.54|2474.04|2473.67|2473.17|2474.92|2474.42|2472.67|2472.17|367
1748942700000|2025-06-03 09:25:00|2473.92|2473.42|2474.67|2474.17|2476.04|2475.54|2473.92|2473.42|304
1748943000000|2025-06-03 09:30:00|2474.59|2474.09|2476.59|2476.09|2476.59|2476.09|2474.09|2473.59|313
1748943300000|2025-06-03 09:35:00|2476.71|2476.21|2478.84|2478.34|2479.71|2479.21|2476.59|2476.09|486
1748943600000|2025-06-03 09:40:00|2478.63|2478.13|2477.38|2476.88|2479.38|2478.88|2477.38|2476.88|373
1748943900000|2025-06-03 09:45:00|2477.63|2477.13|2479.38|2478.88|2479.38|2478.88|2476.25|2475.75|343
1748944200000|2025-06-03 09:50:00|2479.4|2478.9|2478.65|2478.15|2480.65|2480.15|2478.15|2477.65|513
1748944500000|2025-06-03 09:55:00|2478.9|2478.4|2476.4|2475.9|2478.9|2478.4|2476.15|2475.65|395
1748944800000|2025-06-03 10:00:00|2476.5|2476|2476.75|2476.25|2478.75|2478.25|2476|2475.5|463
1748945100000|2025-06-03 10:05:00|2476.5|2476|2477.25|2476.75|2478.25|2477.75|2476.5|2476|311
1748945400000|2025-06-03 10:10:00|2477.1|2476.6|2475.22|2474.72|2477.35|2476.85|2474.35|2473.85|425
1748945700000|2025-06-03 10:15:00|2475.1|2474.6|2476.6|2476.1|2476.85|2476.35|2474.6|2474.1|382
1748946000000|2025-06-03 10:20:00|2476.91|2476.41|2475.16|2474.66|2476.91|2476.41|2474.91|2474.41|248
1748946300000|2025-06-03 10:25:00|2475.03|2474.53|2476.91|2476.41|2476.91|2476.41|2475.03|2474.53|271
1748946600000|2025-06-03 10:30:00|2476.94|2476.44|2476.81|2476.31|2478.44|2477.94|2475.94|2475.44|267
1748946900000|2025-06-03 10:35:00|2476.94|2476.44|2479.19|2478.69|2479.19|2478.69|2476.44|2475.94|264
1748947200000|2025-06-03 10:40:00|2478.92|2478.42|2478.67|2478.17|2479.54|2479.04|2478.54|2478.04|234
1748947500000|2025-06-03 10:45:00|2478.42|2477.92|2477.79|2477.29|2479.04|2478.54|2476.92|2476.42|233
1748947800000|2025-06-03 10:50:00|2477.98|2477.48|2479.11|2478.61|2479.23|2478.73|2477.86|2477.36|205
1748948100000|2025-06-03 10:55:00|2479.36|2478.86|2480.11|2479.61|2481.11|2480.61|2479.36|2478.86|428
1748948400000|2025-06-03 11:00:00|2479.95|2479.45|2479.95|2479.45|2480.57|2480.07|2478.7|2478.2|429
1748948700000|2025-06-03 11:05:00|2479.82|2479.32|2479.7|2479.2|2480.2|2479.7|2478.57|2478.07|341
1748949000000|2025-06-03 11:10:00|2479.82|2479.32|2477.94|2477.44|2479.82|2479.32|2477.32|2476.82|273
1748949300000|2025-06-03 11:15:00|2477.82|2477.32|2476.69|2476.19|2477.82|2477.32|2476.07|2475.57|269
1748949600000|2025-06-03 11:20:00|2476.92|2476.42|2477.42|2476.92|2478.05|2477.55|2476.55|2476.05|292
1748949900000|2025-06-03 11:25:00|2477.55|2477.05|2477.8|2477.3|2477.8|2477.3|2477.05|2476.55|383
1748950200000|2025-06-03 11:30:00|2477.88|2477.38|2477.75|2477.25|2478.38|2477.88|2476.63|2476.13|320
1748950500000|2025-06-03 11:35:00|2477.88|2477.38|2479.13|2478.63|2479.13|2478.63|2477.13|2476.63|307
1748950800000|2025-06-03 11:40:00|2479.04|2478.54|2478.54|2478.04|2480.29|2479.79|2478.54|2478.04|362
1748951100000|2025-06-03 11:45:00|2478.79|2478.29|2476.79|2476.29|2479.16|2478.66|2476.66|2476.16|267
1748951400000|2025-06-03 11:50:00|2476.91|2476.41|2475.91|2475.41|2477.16|2476.66|2475.53|2475.03|277
1748951700000|2025-06-03 11:55:00|2475.78|2475.28|2474.91|2474.41|2476.03|2475.53|2474.66|2474.16|355
1748952000000|2025-06-03 12:00:00|2474.92|2474.42|2475.17|2474.67|2476.17|2475.67|2474.67|2474.17|549
1748952300000|2025-06-03 12:05:00|2474.92|2474.42|2474.92|2474.42|2476.17|2475.67|2473.92|2473.42|333
1748952600000|2025-06-03 12:10:00|2474.76|2474.26|2475.01|2474.51|2475.26|2474.76|2474.01|2473.51|268
1748952900000|2025-06-03 12:15:00|2474.76|2474.26|2474.76|2474.26|2475.63|2475.13|2474.51|2474.01|227
1748953200000|2025-06-03 12:20:00|2474.59|2474.09|2475.46|2474.96|2475.84|2475.34|2474.09|2473.59|389
1748953500000|2025-06-03 12:25:00|2475.59|2475.09|2475.84|2475.34|2475.84|2475.34|2474.09|2473.59|565
1748953800000|2025-06-03 12:30:00|2475.97|2475.47|2476.97|2476.47|2477.47|2476.97|2475.72|2475.22|467
1748954100000|2025-06-03 12:35:00|2477.22|2476.72|2479.47|2478.97|2479.47|2478.97|2476.97|2476.47|393
1748954400000|2025-06-03 12:40:00|2479.24|2478.74|2477.99|2477.49|2479.36|2478.86|2477.24|2476.74|406
1748954700000|2025-06-03 12:45:00|2478.24|2477.74|2479.24|2478.74|2479.49|2478.99|2477.86|2477.36|296
1748955000000|2025-06-03 12:50:00|2479.26|2478.76|2478.76|2478.26|2480.51|2480.01|2478.26|2477.76|235
1748955300000|2025-06-03 12:55:00|2479.01|2478.51|2477.51|2477.01|2479.76|2479.26|2477.26|2476.76|233
1748955600000|2025-06-03 13:00:00|2477.49|2476.99|2478.49|2477.99|2479.11|2478.61|2476.99|2476.49|427
1748955900000|2025-06-03 13:05:00|2478.74|2478.24|2477.74|2477.24|2479.24|2478.74|2477.74|2477.24|371
1748956200000|2025-06-03 13:10:00|2477.62|2477.12|2476.62|2476.12|2477.62|2477.12|2476.12|2475.62|362
1748956500000|2025-06-03 13:15:00|2476.87|2476.37|2475.12|2474.62|2477.12|2476.62|2474.74|2474.24|392
1748956800000|2025-06-03 13:20:00|2475.11|2474.61|2475.11|2474.61|2475.86|2475.36|2474.73|2474.23|321
1748957100000|2025-06-03 13:25:00|2474.61|2474.11|2473.73|2473.23|2475.11|2474.61|2473.11|2472.61|289
1748957400000|2025-06-03 13:30:00|2473.72|2473.22|2473.53|2473.03|2473.72|2473.22|2473.53|2473.03|0
1748958300000|2025-06-03 13:45:00|2474.91|2474.41|2473.66|2473.16|2475.66|2475.16|2473.66|2473.16|554
1748958600000|2025-06-03 13:50:00|2473.78|2473.28|2474.66|2474.16|2474.66|2474.16|2473.03|2472.53|847
1748958900000|2025-06-03 13:55:00|2474.41|2473.91|2473.03|2472.53|2474.66|2474.16|2472.16|2471.66|1297
1748959200000|2025-06-03 14:00:00|2473.11|2472.61|2476.99|2476.49|2478.24|2477.74|2473.11|2472.61|1062
1748959500000|2025-06-03 14:05:00|2477.11|2476.61|2474.74|2474.24|2478.74|2478.24|2472.61|2472.11|775
1748959800000|2025-06-03 14:10:00|2474.76|2474.26|2477.26|2476.76|2478.26|2477.76|2474.76|2474.26|558
1748960100000|2025-06-03 14:15:00|2477.01|2476.51|2478.01|2477.51|2479.26|2478.76|2477.01|2476.51|534
1748960400000|2025-06-03 14:20:00|2478|2477.5|2478.25|2477.75|2479.25|2478.75|2477.75|2477.25|494
1748960700000|2025-06-03 14:25:00|2478.5|2478|2479.5|2479|2480.25|2479.75|2477.25|2476.75|649
1748961000000|2025-06-03 14:30:00|2479.56|2479.06|2477.81|2477.31|2480.31|2479.81|2476.06|2475.56|680
1748961300000|2025-06-03 14:35:00|2477.56|2477.06|2479.81|2479.31|2479.81|2479.31|2476.81|2476.31|565
1748961600000|2025-06-03 14:40:00|2479.89|2479.39|2479.64|2479.14|2480.64|2480.14|2478.64|2478.14|575
1748961900000|2025-06-03 14:45:00|2479.76|2479.26|2480.39|2479.89|2480.64|2480.14|2478.89|2478.39|466
1748962200000|2025-06-03 14:50:00|2480.26|2479.76|2481.26|2480.76|2482.01|2481.51|2479.01|2478.51|4530
1748962500000|2025-06-03 14:55:00|2481.01|2480.51|2481.13|2480.63|2481.26|2480.76|2480.51|2480.01|372
1748962800000|2025-06-03 15:00:00|2481.24|2480.74|2484.62|2484.12|2485.49|2484.99|2481.12|2480.62|668
1748963100000|2025-06-03 15:05:00|2484.49|2483.99|2485.12|2484.62|2485.87|2485.37|2484.37|2483.87|2600
1748963400000|2025-06-03 15:10:00|2485.37|2484.87|2485.37|2484.87|2486.24|2485.74|2485.12|2484.62|529
1748963700000|2025-06-03 15:15:00|2485.24|2484.74|2485.62|2485.12|2485.62|2485.12|2484.12|2483.62|790
1748964000000|2025-06-03 15:20:00|2485.73|2485.23|2487.23|2485.73|2487.23|2486.6|2485.35|2484.85|1455
1748964300000|2025-06-03 15:25:00|2487.24|2485.74|2486.02|2484.52|2487.25|2485.75|2486|2484.5|635
1748964600000|2025-06-03 15:30:00|2486.01|2484.51|2486.55|2485.15|2486.93|2485.53|2485.18|2483.78|394
1748964900000|2025-06-03 15:35:00|2486.68|2485.28|2486.3|2484.9|2486.93|2485.53|2486.05|2484.65|2547
1748965200000|2025-06-03 15:40:00|2486.8|2485.4|2487.93|2486.53|2487.93|2486.53|2486.68|2485.28|13
1748965500000|2025-06-03 15:45:00|2488.05|2486.65|2487.43|2486.03|2488.05|2486.65|2487.43|2486.03|15
1748965800000|2025-06-03 15:50:00|2487.55|2486.15|2487.8|2486.4|2487.8|2486.4|2486.43|2485.03|10
1748966100000|2025-06-03 15:55:00|2487.93|2486.53|2488.22|2486.72|2489.05|2487.65|2487.8|2486.4|42
1748966400000|2025-06-03 16:00:00|2487.82|2486.32|2488.19|2486.69|2488.23|2486.73|2487.38|2485.88|0
1748966700000|2025-06-03 16:05:00|2487.99|2486.49|2487.77|2486.27|2488.61|2487.11|2487.76|2486.26|0
1748967000000|2025-06-03 16:10:00|2488.18|2486.68|2487.78|2486.28|2488.19|2486.69|2487.74|2486.24|0
1748967300000|2025-06-03 16:15:00|2487.79|2486.29|2488.64|2487.14|2489.06|2487.56|2487.78|2486.28|0
1748967600000|2025-06-03 16:20:00|2488.63|2487.13|2488.23|2486.73|2488.64|2487.14|2487.79|2486.29|0
1748967900000|2025-06-03 16:25:00|2488.22|2486.72|2488.6|2487.1|2488.61|2487.11|2487.78|2486.28|0
1748968200000|2025-06-03 16:30:00|2488.61|2487.11|2489.44|2487.94|2489.46|2487.96|2488.6|2487.1|0
1748968500000|2025-06-03 16:35:00|2489.45|2487.95|2489.45|2487.95|2489.88|2488.38|2489.44|2487.94|0
1748968800000|2025-06-03 16:40:00|2489.44|2487.94|2489.05|2487.55|2489.45|2487.95|2488.62|2487.12|0
1748969100000|2025-06-03 16:45:00|2489.04|2487.54|2489.59|2488.09|2489.61|2488.11|2489.03|2487.53|0
1748969400000|2025-06-03 16:50:00|2490|2488.5|2490.02|2488.52|2490.44|2488.94|2490|2488.5|0
1748969700000|2025-06-03 16:55:00|2490.42|2488.92|2490.43|2488.93|2490.43|2488.93|2490.01|2488.51|0
1748970000000|2025-06-03 17:00:00|2490.83|2489.33|2490.42|2488.92|2490.83|2489.33|2489.99|2488.49|0
1748970300000|2025-06-03 17:05:00|2490.43|2488.93|2490.44|2488.94|2490.86|2489.36|2490.42|2488.92|0
1748970600000|2025-06-03 17:10:00|2490.45|2488.95|2490.86|2489.36|2490.87|2489.37|2490.44|2488.94|0
1748970900000|2025-06-03 17:15:00|2490.87|2489.37|2490.87|2489.37|2491.29|2489.79|2490.85|2489.35|0
1748971200000|2025-06-03 17:20:00|2490.88|2489.38|2491.27|2489.77|2491.3|2489.8|2490.86|2489.36|0
1748971500000|2025-06-03 17:25:00|2491.28|2489.78|2490.45|2488.95|2491.28|2489.78|2490.45|2488.95|0
1748971800000|2025-06-03 17:30:00|2490.44|2488.94|2490.45|2488.95|2490.87|2489.37|2490.02|2488.52|0
1748972100000|2025-06-03 17:35:00|2490.85|2489.35|2491.24|2489.74|2491.25|2489.75|2490.42|2488.92|0
1748972400000|2025-06-03 17:40:00|2491.25|2489.75|2490.81|2489.31|2491.25|2489.75|2490.39|2488.89|0
1748972700000|2025-06-03 17:45:00|2490.61|2489.11|2490.79|2489.29|2491.22|2489.72|2490.41|2488.91|0
1748973000000|2025-06-03 17:50:00|2490.38|2488.88|2491.2|2489.7|2491.21|2489.71|2490.36|2488.86|0
1748973300000|2025-06-03 17:55:00|2491.19|2489.69|2490.75|2489.25|2491.2|2489.7|2490.55|2489.05|0
1748973600000|2025-06-03 18:00:00|2490.76|2489.26|2490.32|2488.82|2490.77|2489.27|2488.62|2487.12|0
1748973900000|2025-06-03 18:05:00|2490.33|2488.83|2489.89|2488.39|2490.54|2489.04|2489.47|2487.97|0
1748974200000|2025-06-03 18:10:00|2489.88|2488.38|2489.45|2487.95|2489.89|2488.39|2488.2|2486.7|0
1748974500000|2025-06-03 18:15:00|2489.44|2487.94|2490.15|2488.65|2490.15|2488.65|2488.87|2487.37|0
1748974800000|2025-06-03 18:20:00|2490.14|2488.64|2490.56|2489.06|2490.58|2489.08|2490.13|2488.63|0
1748975100000|2025-06-03 18:25:00|2490.55|2489.05|2490.61|2489.11|2491.02|2489.52|2490.14|2488.64|0
1748975400000|2025-06-03 18:30:00|2490.81|2489.31|2491.17|2489.67|2491.17|2489.67|2490.61|2489.11|0
1748975700000|2025-06-03 18:35:00|2491.16|2489.66|2491.16|2489.66|2491.18|2489.68|2490.73|2489.23|0
1748976000000|2025-06-03 18:40:00|2491.17|2489.67|2491.59|2490.09|2491.59|2490.09|2490.75|2489.25|0
1748976300000|2025-06-03 18:45:00|2491.6|2490.1|2491.59|2490.09|2491.6|2490.1|2491.58|2490.08|0
1748976600000|2025-06-03 18:50:00|2491.58|2490.08|2491.16|2489.66|2491.59|2490.09|2491.14|2489.64|0
1748976900000|2025-06-03 18:55:00|2491.17|2489.67|2491.58|2490.08|2491.59|2490.09|2491.15|2489.65|0
1748977200000|2025-06-03 19:00:00|2491.59|2490.09|2490.76|2489.26|2491.61|2490.11|2490.75|2489.25|0
1748977500000|2025-06-03 19:05:00|2490.96|2489.46|2491.17|2489.67|2491.18|2489.68|2490.75|2489.25|0
1748977800000|2025-06-03 19:10:00|2491.16|2489.66|2491.55|2490.05|2491.57|2490.07|2490.31|2488.81|0
1748978100000|2025-06-03 19:15:00|2491.56|2490.06|2491.57|2490.07|2491.98|2490.48|2491.14|2489.64|0
1748978400000|2025-06-03 19:20:00|2491.56|2490.06|2491.56|2490.06|2491.57|2490.07|2491.14|2489.64|0
1748978700000|2025-06-03 19:25:00|2491.55|2490.05|2491.58|2490.08|2491.58|2490.08|2491.12|2489.62|0
1748979000000|2025-06-03 19:30:00|2491.57|2490.07|2491.57|2490.07|2491.6|2490.1|2491.15|2489.65|0
1748979300000|2025-06-03 19:35:00|2491.58|2490.08|2491.98|2490.48|2492|2490.5|2491.57|2490.07|0
1748979600000|2025-06-03 19:40:00|2491.99|2490.49|2491.14|2489.64|2491.99|2490.49|2490.72|2489.22|0
1748979900000|2025-06-03 19:45:00|2491.15|2489.65|2490.29|2488.79|2491.15|2489.65|2490.27|2488.77|0
1748980200000|2025-06-03 19:50:00|2490.3|2488.8|2491.14|2489.64|2491.58|2490.08|2489.86|2488.36|0
1748980500000|2025-06-03 19:55:00|2490.74|2489.24|2491.56|2490.06|2492.01|2490.51|2490.72|2489.22|0
1748980800000|2025-06-03 20:00:00|2491.77|2490.27|2490.64|2489.14|2491.77|2490.27|2490.18|2488.68|0
1748981100000|2025-06-03 20:05:00|2490.63|2489.13|2490.18|2488.68|2490.85|2489.35|2489.93|2488.43|0
1748981400000|2025-06-03 20:10:00|2490.17|2488.67|2490.49|2488.99|2491.03|2489.53|2490.09|2488.59|0
1748981700000|2025-06-03 20:15:00|2490.57|2489.07|2489.9|2488.4|2490.95|2489.45|2489.9|2488.4|0
1748982000000|2025-06-03 20:20:00|2489.91|2488.41|2490.2|2488.7|2490.49|2488.99|2489.9|2488.4|0
1748982300000|2025-06-03 20:25:00|2490.28|2488.78|2490.2|2488.7|2490.49|2488.99|2490.03|2488.53|0
1748982600000|2025-06-03 20:30:00|2490.28|2488.78|2490.2|2488.7|2490.57|2489.07|2489.95|2488.45|0
1748982900000|2025-06-03 20:35:00|2490.19|2488.69|2491.03|2489.53|2491.33|2489.83|2490.11|2488.61|0
1748983200000|2025-06-03 20:40:00|2491.04|2489.54|2492.08|2490.58|2492.2|2490.7|2490.95|2489.45|0
1748983500000|2025-06-03 20:45:00|2492.07|2490.57|2491.33|2489.83|2492.07|2490.57|2491.08|2489.58|0
1748983800000|2025-06-03 20:50:00|2491.41|2489.91|2491.24|2489.74|2491.41|2489.91|2490.78|2489.28|0
1748984100000|2025-06-03 20:55:00|2491.16|2489.66|2491.33|2489.83|2491.62|2490.12|2491.08|2489.58|0
1748984400000|2025-06-03 21:00:00|2491.32|2489.82|2491.2|2489.7|2491.41|2489.91|2491.08|2489.58|0
1748984700000|2025-06-03 21:05:00|2491.16|2489.66|2491.39|2489.89|2491.39|2489.89|2491.12|2489.62|0
1748985000000|2025-06-03 21:10:00|2491.4|2489.9|2491.43|2489.93|2491.56|2490.06|2491.39|2489.89|0
1748985300000|2025-06-03 21:15:00|2491.44|2489.94|2491.39|2489.89|2491.6|2490.1|2491.39|2489.89|0
1748985600000|2025-06-03 21:20:00|2491.4|2489.9|2491.43|2489.93|2491.56|2490.06|2491.4|2489.9|0
1748985900000|2025-06-03 21:25:00|2491.44|2489.94|2491.31|2489.81|2491.56|2490.06|2491.27|2489.77|0
1748986200000|2025-06-03 21:30:00|2491.27|2489.77|2491.39|2489.89|2491.39|2489.89|2491.27|2489.77|0
1748986500000|2025-06-03 21:35:00|2491.43|2489.93|2491.27|2489.77|2491.43|2489.93|2491.23|2489.73|0
1748986800000|2025-06-03 21:40:00|2491.31|2489.81|2491.52|2490.02|2491.77|2490.27|2491.22|2489.72|0
1748987100000|2025-06-03 21:45:00|2491.56|2490.06|2491.48|2489.98|2491.56|2490.06|2491.48|2489.98|0
1748987400000|2025-06-03 21:50:00|2491.44|2489.94|2491.64|2490.14|2491.69|2490.19|2491.43|2489.93|0
1748987700000|2025-06-03 21:55:00|2491.56|2490.06|2491.56|2490.06|2491.69|2490.19|2491.43|2489.93|0
1748988000000|2025-06-03 22:00:00|2491.55|2490.05|2491.69|2490.19|2492.19|2490.69|2491.18|2489.68|0
1748988300000|2025-06-03 22:05:00|2491.68|2490.18|2491.98|2490.48|2492.19|2490.69|2491.52|2490.02|0
1748988600000|2025-06-03 22:10:00|2491.94|2490.44|2492.31|2490.81|2492.44|2490.94|2491.85|2490.35|0
1748988900000|2025-06-03 22:15:00|2492.35|2490.85|2492.15|2490.65|2492.61|2491.11|2492.02|2490.52|0
1748989200000|2025-06-03 22:20:00|2492.14|2490.64|2492.44|2490.94|2492.81|2491.31|2491.73|2490.23|0
1748989500000|2025-06-03 22:25:00|2492.52|2491.02|2493.02|2491.52|2493.15|2491.65|2492.31|2490.81|0
1748989800000|2025-06-03 22:30:00|2493.06|2491.56|2493.4|2491.9|2493.48|2491.98|2492.94|2491.44|0
1748990100000|2025-06-03 22:35:00|2493.32|2491.82|2493.06|2491.56|2493.73|2492.23|2493.02|2491.52|0
1748990400000|2025-06-03 22:40:00|2493.07|2491.57|2493.19|2491.69|2493.19|2491.69|2492.81|2491.31|0
1748990700000|2025-06-03 22:45:00|2493.23|2491.73|2492.73|2491.23|2493.36|2491.86|2492.56|2491.06|0
1748991000000|2025-06-03 22:50:00|2492.69|2491.19|2492.86|2491.36|2493.11|2491.61|2492.56|2491.06|0
1748991300000|2025-06-03 22:55:00|2492.9|2491.4|2492.56|2491.06|2493.11|2491.61|2492.56|2491.06|0
1748991600000|2025-06-03 23:00:00|2492.57|2491.07|2492.31|2490.81|2492.65|2491.15|2491.52|2490.02|0
1748991900000|2025-06-03 23:05:00|2492.35|2490.85|2492.77|2491.27|2492.9|2491.4|2492.19|2490.69|0
1748992200000|2025-06-03 23:10:00|2492.73|2491.23|2493.02|2491.52|2493.44|2491.94|2492.73|2491.23|0
1748992500000|2025-06-03 23:15:00|2492.98|2491.48|2493.02|2491.52|2493.15|2491.65|2492.56|2491.06|0
1748992800000|2025-06-03 23:20:00|2492.98|2491.48|2493.27|2491.77|2493.27|2491.77|2492.98|2491.48|0
1748993100000|2025-06-03 23:25:00|2493.28|2491.78|2493.02|2491.52|2493.32|2491.82|2493.02|2491.52|0
1748993400000|2025-06-03 23:30:00|2492.98|2491.48|2492.1|2490.6|2493.32|2491.82|2492.02|2490.52|0
1748993700000|2025-06-03 23:35:00|2492.02|2490.52|2492.98|2491.48|2493.07|2491.57|2491.98|2490.48|0
1748994000000|2025-06-03 23:40:00|2493.02|2491.52|2492.48|2490.98|2493.07|2491.57|2492.19|2490.69|0
1748994300000|2025-06-03 23:45:00|2492.4|2490.9|2492.19|2490.69|2492.98|2491.48|2492.19|2490.69|0
1748994600000|2025-06-03 23:50:00|2492.27|2490.77|2492.48|2490.98|2492.77|2491.27|2491.85|2490.35|0
1748994900000|2025-06-03 23:55:00|2492.44|2490.94|2492.65|2491.15|2492.77|2491.27|2492.27|2490.77|0
1748995200000|2025-06-04 00:00:00|2492.61|2491.11|2493.06|2491.56|2493.9|2492.4|2492.06|2490.56|0
1748995500000|2025-06-04 00:05:00|2493.02|2491.52|2492.26|2490.76|2493.57|2492.07|2492.26|2490.76|0
1748995800000|2025-06-04 00:10:00|2492.34|2490.84|2491.3|2489.8|2492.38|2490.88|2491|2489.5|0
1748996100000|2025-06-04 00:15:00|2491.25|2489.75|2490.93|2489.43|2491.76|2490.26|2490.93|2489.43|0
1748996400000|2025-06-04 00:20:00|2490.94|2489.44|2490.64|2489.14|2491.36|2489.86|2490.53|2489.03|0
1748996700000|2025-06-04 00:25:00|2490.63|2489.13|2490.63|2489.13|2491.05|2489.55|2490.63|2489.13|0
1748997000000|2025-06-04 00:30:00|2490.64|2489.14|2490.65|2489.15|2491.06|2489.56|2489.81|2488.31|0
1748997300000|2025-06-04 00:35:00|2490.64|2489.14|2491.05|2489.55|2491.06|2489.56|2490.64|2489.14|0
1748997600000|2025-06-04 00:40:00|2491.04|2489.54|2491.05|2489.55|2491.46|2489.96|2490.42|2488.92|0
1748997900000|2025-06-04 00:45:00|2491.06|2489.56|2491.47|2489.97|2491.47|2489.97|2491.05|2489.55|0
1748998200000|2025-06-04 00:50:00|2491.48|2489.98|2491.68|2490.18|2491.88|2490.38|2491.06|2489.56|0
1748998500000|2025-06-04 00:55:00|2491.48|2489.98|2490.63|2489.13|2491.68|2490.18|2490.62|2489.12|0
1748998800000|2025-06-04 01:00:00|2491.04|2489.54|2490.63|2489.13|2491.46|2489.96|2490.63|2489.13|0
1748999100000|2025-06-04 01:05:00|2490.64|2489.14|2490.84|2489.34|2491.04|2489.54|2490.23|2488.73|0
1748999400000|2025-06-04 01:10:00|2490.64|2489.14|2491.25|2489.75|2491.46|2489.96|2490.22|2488.72|0
1748999700000|2025-06-04 01:15:00|2491.05|2489.55|2491.44|2489.94|2491.87|2490.37|2491.05|2489.55|0
1749000000000|2025-06-04 01:20:00|2491.45|2489.95|2491.86|2490.36|2491.86|2490.36|2491.43|2489.93|0
1749000300000|2025-06-04 01:25:00|2491.85|2490.35|2491.04|2489.54|2491.86|2490.36|2490.84|2489.34|0
1749000600000|2025-06-04 01:30:00|2491.05|2489.55|2491.03|2489.53|2491.05|2489.55|2490.62|2489.12|0
1749000900000|2025-06-04 01:35:00|2491.02|2489.52|2491.01|2489.51|2491.44|2489.94|2491.01|2489.51|0
1749001200000|2025-06-04 01:40:00|2490.61|2489.11|2491.01|2489.51|2491.01|2489.51|2490.6|2489.1|0
1749001500000|2025-06-04 01:45:00|2491.02|2489.52|2491.51|2490.01|2491.72|2490.22|2491|2489.5|0
1749001800000|2025-06-04 01:50:00|2491.71|2490.21|2490.88|2489.38|2491.72|2490.22|2490.47|2488.97|0
1749002100000|2025-06-04 01:55:00|2490.89|2489.39|2491.3|2489.8|2491.71|2490.21|2490.88|2489.38|0
1749002400000|2025-06-04 02:00:00|2491.31|2489.81|2491.28|2489.78|2491.31|2489.81|2490.88|2489.38|0
1749002700000|2025-06-04 02:05:00|2491.29|2489.79|2491.29|2489.79|2491.49|2489.99|2491.28|2489.78|0
1749003000000|2025-06-04 02:10:00|2491.28|2489.78|2491.28|2489.78|2491.7|2490.2|2490.87|2489.37|0
1749003300000|2025-06-04 02:15:00|2491.27|2489.77|2491.29|2489.79|2491.29|2489.79|2490.87|2489.37|0
1749003600000|2025-06-04 02:20:00|2491.28|2489.78|2491.29|2489.79|2491.49|2489.99|2491.27|2489.77|0
1749003900000|2025-06-04 02:25:00|2491.69|2490.19|2491.29|2489.79|2491.7|2490.2|2491.29|2489.79|0
1749004200000|2025-06-04 02:30:00|2491.49|2489.99|2491.71|2490.21|2491.71|2490.21|2491.28|2489.78|0
1749004500000|2025-06-04 02:35:00|2491.7|2490.2|2491.29|2489.79|2491.7|2490.2|2491.28|2489.78|0
1749004800000|2025-06-04 02:40:00|2491.3|2489.8|2491.3|2489.8|2491.3|2489.8|2491.29|2489.79|0
1749005100000|2025-06-04 02:45:00|2491.29|2489.79|2491.29|2489.79|2491.3|2489.8|2491.28|2489.78|0
1749005400000|2025-06-04 02:50:00|2491.28|2489.78|2491.27|2489.77|2491.28|2489.78|2491.27|2489.77|0
1749005700000|2025-06-04 02:55:00|2490.86|2489.36|2490.86|2489.36|2490.87|2489.37|2490.86|2489.36|0
1749006000000|2025-06-04 03:00:00|2490.87|2489.37|2490.46|2488.96|2491.28|2489.78|2490.46|2488.96|0
1749006300000|2025-06-04 03:05:00|2490.47|2488.97|2490.87|2489.37|2490.88|2489.38|2490.46|2488.96|0
1749006600000|2025-06-04 03:10:00|2490.47|2488.97|2491.28|2489.78|2491.29|2489.79|2490.47|2488.97|0
1749006900000|2025-06-04 03:15:00|2491.69|2490.19|2491.69|2490.19|2491.69|2490.19|2491.28|2489.78|0
1749007200000|2025-06-04 03:20:00|2491.29|2489.79|2490.87|2489.37|2491.29|2489.79|2490.87|2489.37|0
1749007500000|2025-06-04 03:25:00|2490.86|2489.36|2490.87|2489.37|2491.27|2489.77|2490.86|2489.36|0
1749007800000|2025-06-04 03:30:00|2490.88|2489.38|2490.46|2488.96|2490.88|2489.38|2490.46|2488.96|0
1749008100000|2025-06-04 03:35:00|2490.3|2488.8|2490.72|2489.22|2490.72|2489.22|2490.3|2488.8|0
1749008400000|2025-06-04 03:40:00|2490.71|2489.21|2491.12|2489.62|2491.12|2489.62|2490.71|2489.21|0
1749008700000|2025-06-04 03:45:00|2491.52|2490.02|2491.53|2490.03|2491.53|2490.03|2491.52|2490.02|0
1749009000000|2025-06-04 03:50:00|2491.93|2490.43|2491.52|2490.02|2491.93|2490.43|2491.52|2490.02|0
1749009300000|2025-06-04 03:55:00|2491.72|2490.22|2491.53|2490.03|2491.93|2490.43|2491.52|2490.02|0
1749009600000|2025-06-04 04:00:00|2491.52|2490.02|2491.52|2490.02|2491.93|2490.43|2491.11|2489.61|0
1749009900000|2025-06-04 04:05:00|2491.11|2489.61|2491.91|2490.41|2491.92|2490.42|2491.1|2489.6|0
1749010200000|2025-06-04 04:10:00|2491.92|2490.42|2491.96|2490.46|2491.96|2490.46|2491.92|2490.42|0
1749010500000|2025-06-04 04:15:00|2491.98|2490.48|2491.97|2490.47|2491.98|2490.48|2491.97|2490.47|0
1749010800000|2025-06-04 04:20:00|2492.05|2490.55|2492.06|2490.56|2492.06|2490.56|2492.05|2490.55|0
1749011100000|2025-06-04 04:25:00|2492.05|2490.55|2492.05|2490.55|2492.06|2490.56|2492.04|2490.54|0
1749011400000|2025-06-04 04:30:00|2492.06|2490.56|2491.65|2490.15|2492.06|2490.56|2491.65|2490.15|0
1749011700000|2025-06-04 04:35:00|2491.64|2490.14|2491.22|2489.72|2491.64|2490.14|2491.21|2489.71|0
1749012000000|2025-06-04 04:40:00|2491.23|2489.73|2491.63|2490.13|2491.64|2490.14|2491.22|2489.72|0
1749012300000|2025-06-04 04:45:00|2491.62|2490.12|2491.22|2489.72|2491.62|2490.12|2491.21|2489.71|0
1749012600000|2025-06-04 04:50:00|2491.21|2489.71|2491.62|2490.12|2491.83|2490.33|2491.21|2489.71|0
1749012900000|2025-06-04 04:55:00|2491.63|2490.13|2491.21|2489.71|2491.63|2490.13|2491.21|2489.71|0
1749013200000|2025-06-04 05:00:00|2491.2|2489.7|2491.21|2489.71|2491.22|2489.72|2491.2|2489.7|0
1749013500000|2025-06-04 05:05:00|2491.62|2490.12|2492.1|2490.6|2492.11|2490.61|2491.21|2489.71|0
1749013800000|2025-06-04 05:10:00|2492.11|2490.61|2492.65|2491.15|2492.65|2491.15|2492.11|2490.61|0
1749014100000|2025-06-04 05:15:00|2492.64|2491.14|2492.64|2491.14|2492.65|2491.15|2492.63|2491.13|0
1749014400000|2025-06-04 05:20:00|2492.65|2491.15|2493.04|2491.54|2493.05|2491.55|2492.64|2491.14|0
1749014700000|2025-06-04 05:25:00|2493.05|2491.55|2493.07|2491.57|2493.47|2491.97|2493.05|2491.55|0
1749015000000|2025-06-04 05:30:00|2492.67|2491.17|2492.67|2491.17|2492.67|2491.17|2492.26|2490.76|0
1749015300000|2025-06-04 05:35:00|2492.66|2491.16|2493.48|2491.98|2493.89|2492.39|2492.66|2491.16|0
1749015600000|2025-06-04 05:40:00|2493.88|2492.38|2493.87|2492.37|2493.89|2492.39|2493.46|2491.96|0
1749015900000|2025-06-04 05:45:00|2493.47|2491.97|2493.87|2492.37|2494.28|2492.78|2493.45|2491.95|0
1749016200000|2025-06-04 05:50:00|2494.07|2492.57|2494.48|2492.98|2494.49|2492.99|2493.87|2492.37|0
1749016500000|2025-06-04 05:55:00|2494.69|2493.19|2495.08|2493.58|2495.51|2494.01|2494.28|2492.78|0
1749016800000|2025-06-04 06:00:00|2495.49|2493.99|2497.27|2495.77|2498.09|2496.59|2495.49|2493.99|0
1749017100000|2025-06-04 06:05:00|2497.68|2496.18|2497.26|2495.76|2498.5|2497|2497.26|2495.76|0
1749017400000|2025-06-04 06:10:00|2497.27|2495.77|2497.11|2495.61|2497.27|2495.77|2496.04|2494.54|0
1749017700000|2025-06-04 06:15:00|2497.1|2495.6|2495.13|2493.63|2497.11|2495.61|2494.71|2493.21|0
1749018000000|2025-06-04 06:20:00|2495.12|2493.62|2493.86|2492.36|2495.13|2493.63|2493.5|2492|0
1749018300000|2025-06-04 06:25:00|2493.66|2492.16|2493.41|2491.91|2493.66|2492.16|2493.01|2491.51|0
1749018600000|2025-06-04 06:30:00|2493.42|2491.92|2493.92|2492.42|2494.24|2492.74|2493.41|2491.91|0
1749018900000|2025-06-04 06:35:00|2493.52|2492.02|2493.58|2492.18|2493.95|2492.55|2491.83|2490.43|17
1749019200000|2025-06-04 06:40:00|2493.83|2492.43|2494.2|2492.8|2494.33|2492.93|2493.7|2492.3|10
1749019500000|2025-06-04 06:45:00|2494.33|2492.93|2494.2|2492.8|2494.33|2492.93|2494.2|2492.8|0
1749019800000|2025-06-04 06:50:00|2494.45|2493.05|2495.83|2494.43|2496.08|2494.68|2494.08|2492.68|21
1749020100000|2025-06-04 06:55:00|2496.01|2494.51|2496.86|2495.36|2496.86|2495.36|2494.08|2492.58|0
1749020400000|2025-06-04 07:00:00|2497.26|2495.76|2500.38|2499.88|2501.5|2501|2495.63|2495.13|1706
1749020700000|2025-06-04 07:05:00|2500.13|2499.63|2496.25|2495.75|2501.38|2500.88|2496|2495.5|832
1749021000000|2025-06-04 07:10:00|2496.13|2495.63|2499.88|2499.38|2500|2499.5|2493.88|2493.38|898
1749021300000|2025-06-04 07:15:00|2499.63|2499.13|2498.5|2498|2502.38|2501.88|2498.5|2498|813
1749021600000|2025-06-04 07:20:00|2498.78|2498.28|2501.78|2501.28|2504.66|2504.16|2498.66|2498.16|610
1749021900000|2025-06-04 07:25:00|2501.66|2501.16|2502.16|2501.66|2502.78|2502.28|2500.41|2499.91|389
1749022200000|2025-06-04 07:30:00|2502.18|2501.68|2504.18|2503.68|2505.68|2505.18|2502.18|2501.68|870
1749022500000|2025-06-04 07:35:00|2504.43|2503.93|2502.3|2501.8|2504.68|2504.18|2501.18|2500.68|746
1749022800000|2025-06-04 07:40:00|2502.34|2501.84|2499.34|2498.84|2502.34|2501.84|2498.72|2498.22|584
1749023100000|2025-06-04 07:45:00|2499.97|2499.47|2501.22|2500.72|2501.22|2500.72|2498.72|2498.22|475
1749023400000|2025-06-04 07:50:00|2501.29|2500.79|2503.54|2503.04|2503.79|2503.29|2501.04|2500.54|382
1749023700000|2025-06-04 07:55:00|2503.29|2502.79|2506.91|2506.41|2507.16|2506.66|2502.79|2502.29|352
1749024000000|2025-06-04 08:00:00|2506.77|2506.27|2508.15|2507.65|2508.77|2508.27|2506.15|2505.65|491
1749024300000|2025-06-04 08:05:00|2508.4|2507.9|2506.15|2505.65|2509.02|2508.52|2506.02|2505.52|629
1749024600000|2025-06-04 08:10:00|2506.3|2505.8|2506.8|2506.3|2507.3|2506.8|2504.3|2503.8|386
1749024900000|2025-06-04 08:15:00|2506.67|2506.17|2508.05|2507.55|2508.8|2508.3|2506.67|2506.17|243
1749025200000|2025-06-04 08:20:00|2507.82|2507.32|2506.07|2505.57|2508.32|2507.82|2503.94|2503.44|401
1749025500000|2025-06-04 08:25:00|2505.82|2505.32|2507.07|2506.57|2507.19|2506.69|2505.82|2505.32|143
1749025800000|2025-06-04 08:30:00|2507.24|2506.74|2506.99|2506.49|2507.24|2506.74|2504.24|2503.74|303
1749026100000|2025-06-04 08:35:00|2506.86|2506.36|2507.49|2506.99|2507.49|2506.99|2505.99|2505.49|289
1749026400000|2025-06-04 08:40:00|2507.74|2507.24|2507.61|2507.11|2508.49|2507.99|2507.24|2506.74|368
1749026700000|2025-06-04 08:45:00|2507.74|2507.24|2507.99|2507.49|2509.11|2508.61|2506.99|2506.49|353
1749027000000|2025-06-04 08:50:00|2507.98|2507.48|2507.23|2506.73|2508.35|2507.85|2506.73|2506.23|238
1749027300000|2025-06-04 08:55:00|2507.1|2506.6|2505.1|2504.6|2507.6|2507.1|2503.98|2503.48|541
1749027600000|2025-06-04 09:00:00|2505.36|2504.86|2509.24|2508.74|2509.24|2508.74|2505.24|2504.74|605
1749027900000|2025-06-04 09:05:00|2509.36|2508.86|2508.99|2508.49|2509.74|2509.24|2507.24|2506.74|552
1749028200000|2025-06-04 09:10:00|2508.61|2508.11|2512.36|2511.86|2512.73|2512.23|2508.61|2508.11|671
1749028500000|2025-06-04 09:15:00|2512.48|2511.98|2512.86|2512.36|2513.11|2512.61|2511.86|2511.36|458
1749028800000|2025-06-04 09:20:00|2512.84|2512.34|2512.59|2512.09|2513.09|2512.59|2511.96|2511.46|412
1749029100000|2025-06-04 09:25:00|2512.71|2512.21|2514.59|2514.09|2515.34|2514.84|2511.71|2511.21|590
1749029400000|2025-06-04 09:30:00|2514.66|2514.16|2515.16|2514.66|2515.66|2515.16|2514.28|2513.78|284
1749029700000|2025-06-04 09:35:00|2515.41|2514.91|2515.16|2514.66|2516.41|2515.91|2514.66|2514.16|362
1749030000000|2025-06-04 09:40:00|2515.09|2514.59|2514.59|2514.09|2516.34|2515.84|2514.46|2513.96|424
1749030300000|2025-06-04 09:45:00|2514.46|2513.96|2510.96|2510.46|2514.59|2514.09|2510.59|2510.09|751
1749030600000|2025-06-04 09:50:00|2511.21|2510.71|2511.09|2510.59|2513.09|2512.59|2510.59|2510.09|482
1749030900000|2025-06-04 09:55:00|2510.84|2510.34|2510.34|2509.84|2511.84|2511.34|2509.84|2509.34|446
1749031200000|2025-06-04 10:00:00|2510.36|2509.86|2510.11|2509.61|2510.61|2510.11|2509.61|2509.11|523
1749031500000|2025-06-04 10:05:00|2509.98|2509.48|2507.36|2506.86|2510.11|2509.61|2506.86|2506.36|567
1749031800000|2025-06-04 10:10:00|2507.33|2506.83|2504.83|2504.33|2507.45|2506.95|2504.08|2503.58|484
1749032100000|2025-06-04 10:15:00|2504.7|2504.2|2507.33|2506.83|2508.33|2507.83|2504.08|2503.58|537
1749032400000|2025-06-04 10:20:00|2507.37|2506.87|2506.37|2505.87|2508.12|2507.62|2504.99|2504.49|384
1749032700000|2025-06-04 10:25:00|2506.24|2505.74|2506.87|2506.37|2507.49|2506.99|2506.12|2505.62|378
1749033000000|2025-06-04 10:30:00|2507.05|2506.55|2506.3|2505.8|2507.05|2506.55|2504.55|2504.05|316
1749033300000|2025-06-04 10:35:00|2506.17|2505.67|2506.92|2506.42|2507.17|2506.67|2506.05|2505.55|289
1749033600000|2025-06-04 10:40:00|2506.91|2506.41|2505.79|2505.29|2508.04|2507.54|2505.79|2505.29|488
1749033900000|2025-06-04 10:45:00|2505.29|2504.79|2506.29|2505.79|2507.04|2506.54|2505.04|2504.54|275
1749034200000|2025-06-04 10:50:00|2506.46|2505.96|2506.21|2505.71|2507.21|2506.71|2505.96|2505.46|248
1749034500000|2025-06-04 10:55:00|2506.08|2505.58|2506.21|2505.71|2506.58|2506.08|2505.46|2504.96|338
1749034800000|2025-06-04 11:00:00|2506.17|2505.67|2504.92|2504.42|2507.29|2506.79|2504.17|2503.67|329
1749035100000|2025-06-04 11:05:00|2504.79|2504.29|2503.92|2503.42|2504.92|2504.42|2503.17|2502.67|355
1749035400000|2025-06-04 11:10:00|2503.75|2503.25|2503.5|2503|2503.75|2503.25|2501.5|2501|392
1749035700000|2025-06-04 11:15:00|2503.37|2502.87|2503.75|2503.25|2503.75|2503.25|2502.37|2501.87|309
1749036000000|2025-06-04 11:20:00|2503.79|2503.29|2503.79|2503.29|2504.04|2503.54|2502.79|2502.29|265
1749036300000|2025-06-04 11:25:00|2503.91|2503.41|2503.29|2502.79|2504.41|2503.91|2502.91|2502.41|233
1749036600000|2025-06-04 11:30:00|2503.27|2502.77|2503.02|2502.52|2503.89|2503.39|2502.52|2502.02|276
1749036900000|2025-06-04 11:35:00|2503.14|2502.64|2505.77|2505.27|2506.02|2505.52|2503.02|2502.52|481
1749037200000|2025-06-04 11:40:00|2505.61|2505.11|2506.86|2506.36|2507.11|2506.61|2505.23|2504.73|337
1749037500000|2025-06-04 11:45:00|2507.11|2506.61|2508.11|2507.61|2508.11|2507.61|2506.73|2506.23|352
1749037800000|2025-06-04 11:50:00|2507.9|2507.4|2507.52|2507.02|2508.77|2508.27|2507.52|2507.02|196
1749038100000|2025-06-04 11:55:00|2507.4|2506.9|2505.65|2505.15|2507.65|2507.15|2505.4|2504.9|186
1749038400000|2025-06-04 12:00:00|2505.89|2505.39|2507.39|2506.89|2508.26|2507.76|2505.39|2504.89|236
1749038700000|2025-06-04 12:05:00|2507.51|2507.01|2506.76|2506.26|2508.39|2507.89|2506.39|2505.89|155
1749039000000|2025-06-04 12:10:00|2506.81|2506.31|2507.94|2507.44|2508.94|2508.44|2506.69|2506.19|216
1749039300000|2025-06-04 12:15:00|2507.06|2506.56|2505.69|2505.19|2507.06|2506.56|2503.81|2503.31|668
1749039600000|2025-06-04 12:20:00|2505.6|2505.1|2502.72|2502.22|2506.1|2505.6|2501.35|2500.85|418
1749039900000|2025-06-04 12:25:00|2502.6|2502.1|2504.85|2504.35|2505.6|2505.1|2502.6|2502.1|200
1749040200000|2025-06-04 12:30:00|2504.97|2504.47|2506.22|2505.72|2506.84|2506.34|2504.72|2504.22|330
1749040500000|2025-06-04 12:35:00|2506.09|2505.59|2507.22|2506.72|2507.59|2507.09|2505.47|2504.97|232
1749040800000|2025-06-04 12:40:00|2506.95|2506.45|2506.7|2506.2|2507.2|2506.7|2505.45|2504.95|344
1749041100000|2025-06-04 12:45:00|2506.57|2506.07|2506.45|2505.95|2507.82|2507.32|2506.2|2505.7|267
1749041400000|2025-06-04 12:50:00|2506.48|2505.98|2508.73|2508.23|2508.98|2508.48|2505.73|2505.23|317
1749041700000|2025-06-04 12:55:00|2508.85|2508.35|2508.23|2507.73|2508.85|2508.35|2506.23|2505.73|237
1749042000000|2025-06-04 13:00:00|2508.15|2507.65|2505.52|2505.02|2509.15|2508.65|2505.4|2504.9|483
1749042300000|2025-06-04 13:05:00|2505.65|2505.15|2506.15|2505.65|2507.15|2506.65|2505.65|2505.15|311
1749042600000|2025-06-04 13:10:00|2506.18|2505.68|2508.68|2508.18|2508.68|2508.18|2505.55|2505.05|437
1749042900000|2025-06-04 13:15:00|2508.93|2508.43|2505.93|2505.43|2509.68|2509.18|2505.68|2505.18|498
1749043200000|2025-06-04 13:20:00|2505.96|2505.46|2504.96|2504.46|2507.33|2506.83|2504.46|2503.96|489
1749043500000|2025-06-04 13:25:00|2505.08|2504.58|2504.83|2504.33|2505.71|2505.21|2503.96|2503.46|439
1749043800000|2025-06-04 13:30:00|2505.1|2504.6|2506.48|2505.98|2506.48|2505.98|2503.48|2502.98|575
1749044100000|2025-06-04 13:35:00|2506.35|2505.85|2507.85|2507.35|2509.23|2508.73|2505.85|2505.35|410
1749044400000|2025-06-04 13:40:00|2507.75|2507.25|2506.75|2506.25|2509|2508.5|2506.63|2506.13|432
1749044700000|2025-06-04 13:45:00|2506.63|2506.13|2509.75|2509.25|2510|2509.5|2506.25|2505.75|522
1749045000000|2025-06-04 13:50:00|2509.6|2509.1|2509.73|2509.23|2510.98|2510.48|2508.1|2507.6|485
1749045300000|2025-06-04 13:55:00|2509.98|2509.48|2510.48|2509.98|2510.85|2510.35|2509.23|2508.73|636
1749045600000|2025-06-04 14:00:00|2510.54|2510.04|2506.91|2506.41|2510.54|2510.04|2505.29|2504.79|908
1749045900000|2025-06-04 14:05:00|2506.79|2506.29|2506.16|2505.66|2507.04|2506.54|2502.79|2502.29|646
1749046200000|2025-06-04 14:10:00|2506.04|2505.54|2508.93|2508.43|2509.93|2509.43|2506.04|2505.54|489
1749046500000|2025-06-04 14:15:00|2509.06|2508.56|2509.31|2508.81|2510.56|2510.06|2508.06|2507.56|515
1749046800000|2025-06-04 14:20:00|2509.06|2508.56|2512.06|2511.56|2512.43|2511.93|2508.06|2507.56|439
1749047100000|2025-06-04 14:25:00|2511.93|2511.43|2511.81|2511.31|2513.31|2512.81|2511.43|2510.93|527
1749047400000|2025-06-04 14:30:00|2511.79|2511.29|2511.41|2510.91|2512.91|2512.41|2510.79|2510.29|541
1749047700000|2025-06-04 14:35:00|2512.04|2511.54|2511.04|2510.54|2512.79|2512.29|2510.04|2509.54|405
1749048000000|2025-06-04 14:40:00|2511.16|2510.66|2511.91|2511.41|2512.16|2511.66|2509.91|2509.41|307
1749048300000|2025-06-04 14:45:00|2512.16|2511.66|2512.91|2512.41|2513.66|2513.16|2511.91|2511.41|497
1749048600000|2025-06-04 14:50:00|2512.72|2512.22|2510.47|2509.97|2512.72|2512.22|2509.84|2509.34|534
1749048900000|2025-06-04 14:55:00|2510.34|2509.84|2511.34|2510.84|2511.47|2510.97|2509.47|2508.97|338
1749049200000|2025-06-04 15:00:00|2511.53|2511.03|2512.41|2511.91|2513.78|2513.28|2511.03|2510.53|734
1749049500000|2025-06-04 15:05:00|2512.66|2512.16|2512.78|2512.28|2514.16|2513.66|2512.03|2511.53|503
1749049800000|2025-06-04 15:10:00|2512.59|2512.09|2512.47|2511.97|2512.97|2512.47|2511.84|2511.34|708
1749050100000|2025-06-04 15:15:00|2512.97|2512.47|2512.72|2512.22|2513.22|2512.72|2511.72|2511.22|823
1749050400000|2025-06-04 15:20:00|2513.03|2512.53|2510.79|2509.29|2513.15|2512.65|2510.03|2509.29|2239
1749050700000|2025-06-04 15:25:00|2510.8|2509.3|2509.35|2507.85|2510.8|2509.3|2509.35|2507.85|1150
1749051000000|2025-06-04 15:30:00|2509.76|2508.26|2510.98|2509.58|2511.48|2510.08|2509.34|2507.84|338
1749051300000|2025-06-04 15:35:00|2510.85|2509.45|2510.23|2508.83|2511.1|2509.7|2508.98|2507.58|2063
1749051600000|2025-06-04 15:40:00|2510.1|2508.7|2508.6|2507.2|2510.23|2508.83|2508.48|2507.08|100
1749051900000|2025-06-04 15:45:00|2508.73|2507.33|2509.73|2508.33|2509.85|2508.45|2508.73|2507.33|2709
1749052200000|2025-06-04 15:50:00|2509.85|2508.45|2508.85|2507.45|2509.98|2508.58|2508.85|2507.45|98
1749052500000|2025-06-04 15:55:00|2508.73|2507.33|2507.27|2505.77|2508.85|2507.45|2506.98|2505.58|39
1749052800000|2025-06-04 16:00:00|2507.26|2505.76|2507.24|2505.74|2508.08|2506.58|2506.85|2505.35|2
1749053100000|2025-06-04 16:05:00|2507.25|2505.75|2507.25|2505.75|2507.68|2506.18|2506.41|2504.91|0
1749053400000|2025-06-04 16:10:00|2507.24|2505.74|2504.76|2503.26|2507.26|2505.76|2504.35|2502.85|0
1749053700000|2025-06-04 16:15:00|2504.77|2503.27|2506.43|2504.93|2506.44|2504.94|2504.76|2503.26|0
1749054000000|2025-06-04 16:20:00|2506.23|2504.73|2505.6|2504.1|2506.44|2504.94|2505.18|2503.68|0
1749054300000|2025-06-04 16:25:00|2505.61|2504.11|2505.23|2503.73|2506.03|2504.53|2504.8|2503.3|0
1749054600000|2025-06-04 16:30:00|2505.24|2503.74|2505.66|2504.16|2506.5|2505|2505.24|2503.74|0
1749054900000|2025-06-04 16:35:00|2505.67|2504.17|2505.75|2504.25|2506.16|2504.66|2505.24|2503.74|0
1749055200000|2025-06-04 16:40:00|2505.74|2504.24|2506.59|2505.09|2506.59|2505.09|2505.74|2504.24|0
1749055500000|2025-06-04 16:45:00|2506.6|2505.1|2507.43|2505.93|2507.44|2505.94|2506.59|2505.09|0
1749055800000|2025-06-04 16:50:00|2507.44|2505.94|2506.6|2505.1|2507.44|2505.94|2506.6|2505.1|0
1749056100000|2025-06-04 16:55:00|2506.61|2505.11|2506.62|2505.12|2507.03|2505.53|2506.2|2504.7|0
1749056400000|2025-06-04 17:00:00|2506.82|2505.32|2508.27|2506.77|2508.29|2506.79|2506.82|2505.32|0
1749056700000|2025-06-04 17:05:00|2508.28|2506.78|2507.87|2506.37|2508.29|2506.79|2507.86|2506.36|0
1749057000000|2025-06-04 17:10:00|2508.28|2506.78|2508.69|2507.19|2508.71|2507.21|2508.27|2506.77|0
1749057300000|2025-06-04 17:15:00|2508.13|2506.63|2508.13|2506.63|2508.13|2506.63|2507.7|2506.2|0
1749057600000|2025-06-04 17:20:00|2508.12|2506.62|2508.12|2506.62|2508.14|2506.64|2507.71|2506.21|0
1749057900000|2025-06-04 17:25:00|2508.13|2506.63|2508.13|2506.63|2508.55|2507.05|2508.12|2506.62|0
1749058200000|2025-06-04 17:30:00|2508.12|2506.62|2508.53|2507.03|2508.54|2507.04|2508.11|2506.61|0
1749058500000|2025-06-04 17:35:00|2508.54|2507.04|2508.53|2507.03|2508.97|2507.47|2508.53|2507.03|0
1749058800000|2025-06-04 17:40:00|2508.52|2507.02|2508.54|2507.04|2508.95|2507.45|2507.7|2506.2|0
1749059100000|2025-06-04 17:45:00|2508.74|2507.24|2508.96|2507.46|2508.97|2507.47|2508.53|2507.03|0
1749059400000|2025-06-04 17:50:00|2508.55|2507.05|2508.56|2507.06|2508.57|2507.07|2508.13|2506.63|0
1749059700000|2025-06-04 17:55:00|2508.57|2507.07|2508.56|2507.06|2508.98|2507.48|2508.56|2507.06|0
1749060000000|2025-06-04 18:00:00|2508.57|2507.07|2508.58|2507.08|2509|2507.5|2508.56|2507.06|0
1749060300000|2025-06-04 18:05:00|2508.57|2507.07|2508.16|2506.66|2509.02|2507.52|2507.74|2506.24|0
1749060600000|2025-06-04 18:10:00|2508.15|2506.65|2508.15|2506.65|2508.57|2507.07|2507.73|2506.23|0
1749060900000|2025-06-04 18:15:00|2507.74|2506.24|2508.55|2507.05|2508.56|2507.06|2507.74|2506.24|0
1749061200000|2025-06-04 18:20:00|2508.56|2507.06|2508.16|2506.66|2509|2507.5|2508.16|2506.66|0
1749061500000|2025-06-04 18:25:00|2507.95|2506.45|2508.16|2506.66|2508.16|2506.66|2507.32|2505.82|0
1749061800000|2025-06-04 18:30:00|2508.17|2506.67|2507.33|2505.83|2508.58|2507.08|2506.91|2505.41|0
1749062100000|2025-06-04 18:35:00|2506.93|2505.43|2507.33|2505.83|2507.74|2506.24|2506.91|2505.41|0
1749062400000|2025-06-04 18:40:00|2507.32|2505.82|2508.16|2506.66|2508.16|2506.66|2507.32|2505.82|0
1749062700000|2025-06-04 18:45:00|2508.15|2506.65|2507.71|2506.21|2508.16|2506.66|2507.3|2505.8|0
1749063000000|2025-06-04 18:50:00|2507.72|2506.22|2507.3|2505.8|2507.72|2506.22|2506.46|2504.96|0
1749063300000|2025-06-04 18:55:00|2506.89|2505.39|2506.49|2504.99|2506.9|2505.4|2506.48|2504.98|0
1749063600000|2025-06-04 19:00:00|2506.48|2504.98|2507.31|2505.81|2507.52|2506.02|2506.47|2504.97|0
1749063900000|2025-06-04 19:05:00|2507.3|2505.8|2506.86|2505.36|2507.31|2505.81|2506.45|2504.95|0
1749064200000|2025-06-04 19:10:00|2506.87|2505.37|2507.3|2505.8|2507.72|2506.22|2506.86|2505.36|0
1749064500000|2025-06-04 19:15:00|2507.29|2505.79|2507.28|2505.78|2507.29|2505.79|2506.45|2504.95|0
1749064800000|2025-06-04 19:20:00|2507.29|2505.79|2508.1|2506.6|2508.11|2506.61|2506.87|2505.37|0
1749065100000|2025-06-04 19:25:00|2508.09|2506.59|2508.51|2507.01|2508.51|2507.01|2508.09|2506.59|0
1749065400000|2025-06-04 19:30:00|2508.5|2507|2508.5|2507|2508.54|2507.04|2508.5|2507|0
1749065700000|2025-06-04 19:35:00|2508.49|2506.99|2508.08|2506.58|2508.51|2507.01|2508.08|2506.58|0
1749066000000|2025-06-04 19:40:00|2508.07|2506.57|2508.06|2506.56|2508.09|2506.59|2507.64|2506.14|0
1749066300000|2025-06-04 19:45:00|2508.07|2506.57|2507.24|2505.74|2508.5|2507|2506.83|2505.33|0
1749066600000|2025-06-04 19:50:00|2507.22|2505.72|2507.22|2505.72|2507.64|2506.14|2506.38|2504.88|0
1749066900000|2025-06-04 19:55:00|2507.21|2505.71|2506.77|2505.27|2508.45|2506.95|2505.99|2504.49|0
1749067200000|2025-06-04 20:00:00|2506.08|2504.58|2506.33|2504.83|2506.33|2504.83|2505.04|2503.54|0
1749067500000|2025-06-04 20:05:00|2506.25|2504.75|2506.08|2504.58|2506.55|2505.05|2505.41|2503.91|0
1749067800000|2025-06-04 20:10:00|2506.09|2504.59|2506.17|2504.67|2506.55|2505.05|2505.96|2504.46|0
1749068100000|2025-06-04 20:15:00|2506.25|2504.75|2505.87|2504.37|2506.25|2504.75|2505.62|2504.12|0
1749068400000|2025-06-04 20:20:00|2505.88|2504.38|2506.08|2504.58|2506.25|2504.75|2505.41|2503.91|0
1749068700000|2025-06-04 20:25:00|2506|2504.5|2505.87|2504.37|2506.55|2505.05|2505.62|2504.12|0
1749069000000|2025-06-04 20:30:00|2505.79|2504.29|2505.62|2504.12|2506.08|2504.58|2505.62|2504.12|0
1749069300000|2025-06-04 20:35:00|2505.63|2504.13|2505.71|2504.21|2506|2504.5|2505.62|2504.12|0
1749069600000|2025-06-04 20:40:00|2505.79|2504.29|2505.96|2504.46|2505.96|2504.46|2505.41|2503.91|0
1749069900000|2025-06-04 20:45:00|2505.95|2504.45|2505.58|2504.08|2506.33|2504.83|2505.58|2504.08|0
1749070200000|2025-06-04 20:50:00|2505.62|2504.12|2505.5|2504|2506.08|2504.58|2505.33|2503.83|0
1749070500000|2025-06-04 20:55:00|2505.58|2504.08|2505.37|2503.87|2505.79|2504.29|2505.04|2503.54|0
1749070800000|2025-06-04 21:00:00|2505.45|2503.95|2505.46|2503.96|2505.58|2504.08|2505.33|2503.83|0
1749071100000|2025-06-04 21:05:00|2505.5|2504|2505.5|2504|2505.62|2504.12|2505.5|2504|0
1749071400000|2025-06-04 21:10:00|2505.54|2504.04|2505.5|2504|2505.54|2504.04|2505.5|2504|0
1749071700000|2025-06-04 21:15:00|2505.54|2504.04|2505.62|2504.12|2505.62|2504.12|2505.5|2504|0
1749072000000|2025-06-04 21:20:00|2505.63|2504.13|2505.62|2504.12|2505.75|2504.25|2505.62|2504.12|0
1749072300000|2025-06-04 21:25:00|2505.58|2504.08|2505.58|2504.08|2505.62|2504.12|2505.58|2504.08|0
1749072600000|2025-06-04 21:30:00|2505.54|2504.04|2505.54|2504.04|2505.54|2504.04|2505.54|2504.04|0
1749072900000|2025-06-04 21:35:00|2505.62|2504.12|2505.62|2504.12|2505.62|2504.12|2505.62|2504.12|0
1749073200000|2025-06-04 21:40:00|2505.66|2504.16|2505.37|2503.87|2505.71|2504.21|2505.25|2503.75|0
1749073500000|2025-06-04 21:45:00|2505.29|2503.79|2505.24|2503.74|2505.33|2503.83|2505.12|2503.62|0
1749073800000|2025-06-04 21:50:00|2505.25|2503.75|2505.2|2503.7|2505.25|2503.75|2505.16|2503.66|0
1749074100000|2025-06-04 21:55:00|2505.12|2503.62|2505.86|2504.36|2505.9|2504.4|2504.95|2503.45|0
1749074400000|2025-06-04 22:00:00|2505.85|2504.35|2505.69|2504.19|2505.85|2504.35|2504.77|2503.27|0
1749074700000|2025-06-04 22:05:00|2505.7|2504.2|2506.2|2504.7|2506.28|2504.78|2505.57|2504.07|0
1749075000000|2025-06-04 22:10:00|2506.16|2504.66|2506.37|2504.87|2506.58|2505.08|2506.07|2504.57|0
1749075300000|2025-06-04 22:15:00|2506.41|2504.91|2506.2|2504.7|2506.53|2505.03|2506.03|2504.53|0
1749075600000|2025-06-04 22:20:00|2506.16|2504.66|2506.41|2504.91|2506.58|2505.08|2506.11|2504.61|0
1749075900000|2025-06-04 22:25:00|2506.37|2504.87|2506.74|2505.24|2506.74|2505.24|2506.32|2504.82|0
1749076200000|2025-06-04 22:30:00|2506.75|2505.25|2506.66|2505.16|2506.95|2505.45|2506.53|2505.03|0
1749076500000|2025-06-04 22:35:00|2506.62|2505.12|2506.95|2505.45|2507.25|2505.75|2506.58|2505.08|0
1749076800000|2025-06-04 22:40:00|2506.96|2505.46|2506.2|2504.7|2507.33|2505.83|2506.07|2504.57|0
1749077100000|2025-06-04 22:45:00|2506.24|2504.74|2506.11|2504.61|2506.32|2504.82|2506.11|2504.61|0
1749077400000|2025-06-04 22:50:00|2506.07|2504.57|2506.11|2504.61|2506.28|2504.78|2505.99|2504.49|0
1749077700000|2025-06-04 22:55:00|2506.03|2504.53|2505.61|2504.11|2506.11|2504.61|2505.53|2504.03|0
1749078000000|2025-06-04 23:00:00|2505.62|2504.12|2505.99|2504.49|2506.45|2504.95|2505.62|2504.12|0
1749078300000|2025-06-04 23:05:00|2505.95|2504.45|2505.61|2504.11|2506.2|2504.7|2505.44|2503.94|0
1749078600000|2025-06-04 23:10:00|2505.53|2504.03|2505.53|2504.03|2505.53|2504.03|2505.15|2503.65|0
1749078900000|2025-06-04 23:15:00|2505.61|2504.11|2505.02|2503.52|2505.7|2504.2|2504.94|2503.44|0
1749079200000|2025-06-04 23:20:00|2505.03|2503.53|2505.28|2503.78|2505.36|2503.86|2504.98|2503.48|0
1749079500000|2025-06-04 23:25:00|2505.27|2503.77|2505.44|2503.94|2505.69|2504.19|2504.94|2503.44|0
1749079800000|2025-06-04 23:30:00|2505.36|2503.86|2505.23|2503.73|2505.49|2503.99|2504.9|2503.4|0
1749080100000|2025-06-04 23:35:00|2505.19|2503.69|2505.19|2503.69|2505.32|2503.82|2505.03|2503.53|0
1749080400000|2025-06-04 23:40:00|2505.23|2503.73|2505.36|2503.86|2505.4|2503.9|2504.94|2503.44|0
1749080700000|2025-06-04 23:45:00|2505.32|2503.82|2505.28|2503.78|2505.65|2504.15|2505.07|2503.57|0
1749081000000|2025-06-04 23:50:00|2505.32|2503.82|2505.15|2503.65|2505.36|2503.86|2504.94|2503.44|0
1749081300000|2025-06-04 23:55:00|2505.11|2503.61|2505.07|2503.57|2505.15|2503.65|2504.77|2503.27|0
1749081600000|2025-06-05 00:00:00|2505.06|2503.56|2505.65|2504.15|2505.9|2504.4|2504.9|2503.4|0
1749081900000|2025-06-05 00:05:00|2505.61|2504.11|2505.95|2504.45|2505.95|2504.45|2505.32|2503.82|0
1749082200000|2025-06-05 00:10:00|2505.99|2504.49|2506.28|2504.78|2506.28|2504.78|2505.82|2504.32|0
1749082500000|2025-06-05 00:15:00|2506.24|2504.74|2507.61|2506.11|2508.83|2507.33|2506.2|2504.7|0
1749082800000|2025-06-05 00:20:00|2507.62|2506.12|2509.24|2507.74|2509.24|2507.74|2507.62|2506.12|0
1749083100000|2025-06-05 00:25:00|2509.65|2508.15|2509.66|2508.16|2509.66|2508.16|2509.24|2507.74|0
1749083400000|2025-06-05 00:30:00|2509.25|2507.75|2508.85|2507.35|2509.26|2507.76|2508.84|2507.34|0
1749083700000|2025-06-05 00:35:00|2508.86|2507.36|2509.67|2508.17|2509.68|2508.18|2508.85|2507.35|0
1749084000000|2025-06-05 00:40:00|2509.68|2508.18|2509.25|2507.75|2509.68|2508.18|2508.84|2507.34|0
1749084300000|2025-06-05 00:45:00|2509.05|2507.55|2509.24|2507.74|2509.66|2508.16|2508.83|2507.33|0
1749084600000|2025-06-05 00:50:00|2509.04|2507.54|2508.62|2507.12|2509.23|2507.73|2508.41|2506.91|0
1749084900000|2025-06-05 00:55:00|2508.41|2506.91|2508.41|2506.91|2508.83|2507.33|2508.01|2506.51|0
1749085200000|2025-06-05 01:00:00|2508.42|2506.92|2508.42|2506.92|2508.83|2507.33|2508.41|2506.91|0
1749085500000|2025-06-05 01:05:00|2508.41|2506.91|2508.41|2506.91|2508.42|2506.92|2508|2506.5|0
1749085800000|2025-06-05 01:10:00|2508.42|2506.92|2508.41|2506.91|2508.82|2507.32|2508.41|2506.91|0
1749086100000|2025-06-05 01:15:00|2508.42|2506.92|2508.81|2507.31|2508.83|2507.33|2508|2506.5|0
1749086400000|2025-06-05 01:20:00|2508.4|2506.9|2508.4|2506.9|2508.41|2506.91|2507.99|2506.49|0
1749086700000|2025-06-05 01:25:00|2508.2|2506.7|2507.99|2506.49|2508.4|2506.9|2507.57|2506.07|0
1749087000000|2025-06-05 01:30:00|2508.4|2506.9|2508|2506.5|2508.42|2506.92|2508|2506.5|0
1749087300000|2025-06-05 01:35:00|2507.99|2506.49|2508|2506.5|2508|2506.5|2507.58|2506.08|0
1749087600000|2025-06-05 01:40:00|2507.99|2506.49|2508.41|2506.91|2508.82|2507.32|2507.99|2506.49|0
1749087900000|2025-06-05 01:45:00|2508.4|2506.9|2508.81|2507.31|2508.82|2507.32|2508.4|2506.9|0
1749088200000|2025-06-05 01:50:00|2508.82|2507.32|2509.23|2507.73|2509.64|2508.14|2508.81|2507.31|0
1749088500000|2025-06-05 01:55:00|2508.83|2507.33|2509.64|2508.14|2509.64|2508.14|2508.83|2507.33|0
1749088800000|2025-06-05 02:00:00|2510.04|2508.54|2509.23|2507.73|2510.05|2508.55|2509.02|2507.52|0
1749089100000|2025-06-05 02:05:00|2509.22|2507.72|2509.21|2507.71|2509.43|2507.93|2508.81|2507.31|0
1749089400000|2025-06-05 02:10:00|2509.01|2507.51|2509.21|2507.71|2509.21|2507.71|2508.8|2507.3|0
1749089700000|2025-06-05 02:15:00|2509.2|2507.7|2509.21|2507.71|2509.21|2507.71|2509.2|2507.7|0
1749090000000|2025-06-05 02:20:00|2509.41|2507.91|2509.2|2507.7|2509.62|2508.12|2509.2|2507.7|0
1749090300000|2025-06-05 02:25:00|2508.79|2507.29|2508.38|2506.88|2509.21|2507.71|2508.38|2506.88|0
1749090600000|2025-06-05 02:30:00|2508.37|2506.87|2509.22|2507.72|2509.22|2507.72|2508.37|2506.87|0
1749090900000|2025-06-05 02:35:00|2509.62|2508.12|2508.38|2506.88|2509.62|2508.12|2508.38|2506.88|0
1749091200000|2025-06-05 02:40:00|2508.39|2506.89|2508.8|2507.3|2508.8|2507.3|2507.98|2506.48|0
1749091500000|2025-06-05 02:45:00|2508.79|2507.29|2508.8|2507.3|2508.8|2507.3|2508.79|2507.29|0
1749091800000|2025-06-05 02:50:00|2508.81|2507.31|2508.8|2507.3|2508.81|2507.31|2508.8|2507.3|0
1749092100000|2025-06-05 02:55:00|2508.81|2507.31|2508.8|2507.3|2508.81|2507.31|2508.8|2507.3|0
1749092400000|2025-06-05 03:00:00|2508.81|2507.31|2508.8|2507.3|2508.81|2507.31|2508.8|2507.3|0
1749092700000|2025-06-05 03:05:00|2509.21|2507.71|2509.21|2507.71|2509.21|2507.71|2509.21|2507.71|0
1749093000000|2025-06-05 03:10:00|2509.22|2507.72|2509.43|2507.93|2509.63|2508.13|2509.21|2507.71|0
1749093300000|2025-06-05 03:15:00|2509.63|2508.13|2509.23|2507.73|2509.63|2508.13|2509.22|2507.72|0
1749093600000|2025-06-05 03:20:00|2509.43|2507.93|2509.22|2507.72|2509.43|2507.93|2509.22|2507.72|0
1749093900000|2025-06-05 03:25:00|2509.23|2507.73|2509.63|2508.13|2509.64|2508.14|2509.22|2507.72|0
1749094200000|2025-06-05 03:30:00|2509.64|2508.14|2509.23|2507.73|2509.64|2508.14|2509.22|2507.72|0
1749094500000|2025-06-05 03:35:00|2509.22|2507.72|2509.22|2507.72|2509.64|2508.14|2508.82|2507.32|0
1749094800000|2025-06-05 03:40:00|2509.42|2507.92|2509.23|2507.73|2509.64|2508.14|2509.23|2507.73|0
1749095100000|2025-06-05 03:45:00|2509.22|2507.72|2509.22|2507.72|2509.23|2507.73|2508.82|2507.32|0
1749095400000|2025-06-05 03:50:00|2509.23|2507.73|2509.22|2507.72|2509.64|2508.14|2508.82|2507.32|0
1749095700000|2025-06-05 03:55:00|2509.23|2507.73|2508.82|2507.32|2509.23|2507.73|2508.82|2507.32|0
1749096000000|2025-06-05 04:00:00|2508.81|2507.31|2508.82|2507.32|2508.82|2507.32|2508.81|2507.31|0
1749096300000|2025-06-05 04:05:00|2508.81|2507.31|2508.41|2506.91|2508.82|2507.32|2508.41|2506.91|0
1749096600000|2025-06-05 04:10:00|2508.82|2507.32|2508.83|2507.33|2509.23|2507.73|2508.82|2507.32|0
1749096900000|2025-06-05 04:15:00|2509.03|2507.53|2509.23|2507.73|2509.24|2507.74|2508.83|2507.33|0
1749097200000|2025-06-05 04:20:00|2509.24|2507.74|2508.82|2507.32|2509.25|2507.75|2508.82|2507.32|0
1749097500000|2025-06-05 04:25:00|2508.81|2507.31|2508.41|2506.91|2508.82|2507.32|2508.41|2506.91|0
1749097800000|2025-06-05 04:30:00|2508.4|2506.9|2508.41|2506.91|2508.41|2506.91|2508|2506.5|0
1749098100000|2025-06-05 04:35:00|2508.62|2507.12|2508.43|2506.93|2508.83|2507.33|2508.42|2506.92|0
1749099000000|2025-06-05 04:50:00|2508.03|2506.53|2508.02|2506.52|2508.03|2506.53|2508.01|2506.51|0
1749099300000|2025-06-05 04:55:00|2508.43|2506.93|2508.42|2506.92|2508.43|2506.93|2508.42|2506.92|0
1749099600000|2025-06-05 05:00:00|2508.01|2506.51|2507.17|2505.67|2508.01|2506.51|2506.96|2505.46|0
1749099900000|2025-06-05 05:05:00|2507.58|2506.08|2507.57|2506.07|2507.58|2506.08|2507.16|2505.66|0
1749100200000|2025-06-05 05:10:00|2507.58|2506.08|2508.4|2506.9|2508.4|2506.9|2507.57|2506.07|0
1749100500000|2025-06-05 05:15:00|2507.99|2506.49|2507.99|2506.49|2508.81|2507.31|2507.98|2506.48|0
1749100800000|2025-06-05 05:20:00|2507.98|2506.48|2508.39|2506.89|2508.4|2506.9|2507.98|2506.48|0
1749101100000|2025-06-05 05:25:00|2507.98|2506.48|2507.59|2506.09|2507.99|2506.49|2507.57|2506.07|0
1749101400000|2025-06-05 05:30:00|2507.58|2506.08|2506.75|2505.25|2507.59|2506.09|2506.75|2505.25|0
1749101700000|2025-06-05 05:35:00|2506.76|2505.26|2506.77|2505.27|2506.77|2505.27|2506.75|2505.25|0
1749102000000|2025-06-05 05:40:00|2506.78|2505.28|2507.18|2505.68|2507.58|2506.08|2506.76|2505.26|0
1749102300000|2025-06-05 05:45:00|2507.19|2505.69|2506.78|2505.28|2507.19|2505.69|2506.77|2505.27|0
1749102600000|2025-06-05 05:50:00|2506.77|2505.27|2506.37|2504.87|2506.78|2505.28|2506.37|2504.87|0
1749102900000|2025-06-05 05:55:00|2506.36|2504.86|2506.78|2505.28|2506.78|2505.28|2505.95|2504.45|0
1749103200000|2025-06-05 06:00:00|2506.77|2505.27|2505.56|2504.06|2506.78|2505.28|2504.73|2503.23|0
1749103500000|2025-06-05 06:05:00|2505.55|2504.05|2505.56|2504.06|2505.56|2504.06|2505.14|2503.64|0
1749103800000|2025-06-05 06:10:00|2505.55|2504.05|2505.14|2503.64|2505.56|2504.06|2504.74|2503.24|0
1749104100000|2025-06-05 06:15:00|2505.13|2503.63|2505.54|2504.04|2505.96|2504.46|2505.13|2503.63|0
1749104400000|2025-06-05 06:20:00|2505.55|2504.05|2505.55|2504.05|2505.56|2504.06|2505.55|2504.05|0
1749104700000|2025-06-05 06:25:00|2505.56|2504.06|2505.97|2504.47|2505.98|2504.48|2505.15|2503.65|0
1749105000000|2025-06-05 06:30:00|2505.57|2504.07|2507.8|2506.4|2509.05|2507.65|2505.55|2504.05|4
1749105300000|2025-06-05 06:35:00|2507.93|2506.53|2507.93|2506.53|2508.68|2507.28|2507.93|2506.53|5
1749105600000|2025-06-05 06:40:00|2507.8|2506.4|2506.8|2505.4|2507.8|2506.4|2506.8|2505.4|6
1749105900000|2025-06-05 06:45:00|2506.93|2505.53|2507.18|2505.78|2507.18|2505.78|2506.43|2505.03|19
1749106200000|2025-06-05 06:50:00|2507.3|2505.9|2507.43|2506.03|2507.55|2506.15|2506.3|2504.9|19
1749106500000|2025-06-05 06:55:00|2506.6|2505.1|2507.41|2505.91|2507.62|2506.12|2506.6|2505.1|0
1749106800000|2025-06-05 07:00:00|2507.01|2505.51|2521.1|2520.6|2523.48|2522.98|2507.01|2505.51|2418
1749107100000|2025-06-05 07:05:00|2520.73|2520.23|2522.48|2521.98|2523.35|2522.85|2519.35|2518.85|1144
1749107400000|2025-06-05 07:10:00|2522.73|2522.23|2520.98|2520.48|2522.98|2522.48|2519.48|2518.98|839
1749107700000|2025-06-05 07:15:00|2520.48|2519.98|2520.98|2520.48|2523.48|2522.98|2519.48|2518.98|763
1749108000000|2025-06-05 07:20:00|2520.95|2520.45|2522.45|2521.95|2522.7|2522.2|2520.07|2519.57|479
1749108300000|2025-06-05 07:25:00|2522.7|2522.2|2522.95|2522.45|2523.45|2522.95|2521.95|2521.45|367
1749108600000|2025-06-05 07:30:00|2522.61|2522.11|2521.36|2520.86|2524.36|2523.86|2521.36|2520.86|730
1749108900000|2025-06-05 07:35:00|2521.61|2521.11|2520.86|2520.36|2522.36|2521.86|2519.86|2519.36|434
1749109200000|2025-06-05 07:40:00|2520.91|2520.41|2521.91|2521.41|2523.41|2522.91|2520.66|2520.16|322
1749109500000|2025-06-05 07:45:00|2522.16|2521.66|2520.91|2520.41|2522.28|2521.78|2519.41|2518.91|481
1749109800000|2025-06-05 07:50:00|2520.88|2520.38|2522.88|2522.38|2522.88|2522.38|2520.13|2519.63|437
1749110100000|2025-06-05 07:55:00|2523.13|2522.63|2522.25|2521.75|2523.13|2522.63|2521.25|2520.75|313
1749110400000|2025-06-05 08:00:00|2522.19|2521.69|2523.44|2522.94|2524.07|2523.57|2521.57|2521.07|629
1749110700000|2025-06-05 08:05:00|2523.57|2523.07|2523.44|2522.94|2524.32|2523.82|2522.19|2521.69|405
1749111000000|2025-06-05 08:10:00|2523.4|2522.9|2524.28|2523.78|2525.28|2524.78|2523.4|2522.9|368
1749111300000|2025-06-05 08:15:00|2524.53|2524.03|2525.15|2524.65|2525.53|2525.03|2523.53|2523.03|372
1749111600000|2025-06-05 08:20:00|2525.2|2524.7|2525.08|2524.58|2525.7|2525.2|2524.2|2523.7|458
1749111900000|2025-06-05 08:25:00|2525.2|2524.7|2526.83|2526.33|2527.08|2526.58|2523.83|2523.33|429
1749112200000|2025-06-05 08:30:00|2526.75|2526.25|2527.5|2527|2527.5|2527|2526.25|2525.75|425
1749112500000|2025-06-05 08:35:00|2527.62|2527.12|2525.5|2525|2527.75|2527.25|2525|2524.5|579
1749112800000|2025-06-05 08:40:00|2525.54|2525.04|2526.79|2526.29|2526.79|2526.29|2525.54|2525.04|260
1749113100000|2025-06-05 08:45:00|2526.66|2526.16|2526.66|2526.16|2526.79|2526.29|2525.29|2524.79|661
1749113400000|2025-06-05 08:50:00|2526.59|2526.09|2527.22|2526.72|2527.97|2527.47|2525.97|2525.47|556
1749113700000|2025-06-05 08:55:00|2526.97|2526.47|2527.47|2526.97|2527.97|2527.47|2525.22|2524.72|545
1749114000000|2025-06-05 09:00:00|2527.38|2526.88|2525.63|2525.13|2527.38|2526.88|2524.63|2524.13|585
1749114300000|2025-06-05 09:05:00|2525.88|2525.38|2524.88|2524.38|2527.13|2526.63|2524.63|2524.13|468
1749114600000|2025-06-05 09:10:00|2525.07|2524.57|2526.32|2525.82|2526.57|2526.07|2524.57|2524.07|350
1749114900000|2025-06-05 09:15:00|2526.44|2525.94|2528.07|2527.57|2528.32|2527.82|2526.32|2525.82|313
1749115200000|2025-06-05 09:20:00|2527.94|2527.44|2526.81|2526.31|2528.19|2527.69|2526.81|2526.31|293
1749115500000|2025-06-05 09:25:00|2526.94|2526.44|2525.69|2525.19|2527.44|2526.94|2525.44|2524.94|348
1749115800000|2025-06-05 09:30:00|2525.8|2525.3|2525.3|2524.8|2527.3|2526.8|2525.05|2524.55|190
1749116100000|2025-06-05 09:35:00|2525.17|2524.67|2525.55|2525.05|2526.17|2525.67|2524.8|2524.3|217
1749116400000|2025-06-05 09:40:00|2525.58|2525.08|2526.58|2526.08|2527.33|2526.83|2525.58|2525.08|204
1749116700000|2025-06-05 09:45:00|2526.7|2526.2|2525.83|2525.33|2527.08|2526.58|2525.83|2525.33|163
1749117000000|2025-06-05 09:50:00|2525.69|2525.19|2526.69|2526.19|2527.06|2526.56|2525.19|2524.69|200
1749117300000|2025-06-05 09:55:00|2526.81|2526.31|2525.81|2525.31|2526.94|2526.44|2525.81|2525.31|262
1749117600000|2025-06-05 10:00:00|2525.73|2525.23|2527.11|2526.61|2527.86|2527.36|2525.73|2525.23|297
1749117900000|2025-06-05 10:05:00|2526.98|2526.48|2526.86|2526.36|2526.98|2526.48|2525.36|2524.86|226
1749118200000|2025-06-05 10:10:00|2526.95|2526.45|2526.2|2525.7|2527.2|2526.7|2525.7|2525.2|205
1749118500000|2025-06-05 10:15:00|2526.07|2525.57|2526.45|2525.95|2526.7|2526.2|2526.07|2525.57|221
1749118800000|2025-06-05 10:20:00|2526.4|2525.9|2526.65|2526.15|2526.9|2526.4|2525.9|2525.4|243
1749119100000|2025-06-05 10:25:00|2526.52|2526.02|2525.65|2525.15|2526.65|2526.15|2525.65|2525.15|190
1749119400000|2025-06-05 10:30:00|2525.63|2525.13|2526.38|2525.88|2526.63|2526.13|2525.63|2525.13|218
1749119700000|2025-06-05 10:35:00|2526.25|2525.75|2526.38|2525.88|2526.38|2525.88|2525.63|2525.13|145
1749120000000|2025-06-05 10:40:00|2526.63|2526.13|2524.13|2523.63|2526.88|2526.38|2523.38|2522.88|514
1749120300000|2025-06-05 10:45:00|2524.25|2523.75|2523.63|2523.13|2524.38|2523.88|2523.38|2522.88|209
1749120600000|2025-06-05 10:50:00|2523.66|2523.16|2523.91|2523.41|2524.41|2523.91|2522.91|2522.41|352
1749120900000|2025-06-05 10:55:00|2523.78|2523.28|2523.16|2522.66|2523.78|2523.28|2522.53|2522.03|175
1749121200000|2025-06-05 11:00:00|2523.46|2522.96|2520.96|2520.46|2523.71|2523.21|2520.96|2520.46|319
1749121500000|2025-06-05 11:05:00|2521.08|2520.58|2520.46|2519.96|2521.46|2520.96|2520.21|2519.71|326
1749121800000|2025-06-05 11:10:00|2520.62|2520.12|2518.99|2518.49|2520.62|2520.12|2518.62|2518.12|268
1749122100000|2025-06-05 11:15:00|2518.87|2518.37|2520.37|2519.87|2520.49|2519.99|2518.87|2518.37|288
1749122400000|2025-06-05 11:20:00|2520.05|2519.55|2519.92|2519.42|2520.17|2519.67|2519.3|2518.8|241
1749122700000|2025-06-05 11:25:00|2520.05|2519.55|2518.8|2518.3|2520.55|2520.05|2518.67|2518.17|253
1749123000000|2025-06-05 11:30:00|2518.95|2518.45|2520.45|2519.95|2520.7|2520.2|2518.95|2518.45|259
1749123300000|2025-06-05 11:35:00|2520.57|2520.07|2518.57|2518.07|2520.57|2520.07|2518.57|2518.07|310
1749123600000|2025-06-05 11:40:00|2518.39|2517.89|2519.14|2518.64|2519.27|2518.77|2517.89|2517.39|404
1749123900000|2025-06-05 11:45:00|2519.02|2518.52|2520.02|2519.52|2520.27|2519.77|2518.89|2518.39|179
1749124200000|2025-06-05 11:50:00|2519.98|2519.48|2519.1|2518.6|2520.23|2519.73|2518.6|2518.1|210
1749124500000|2025-06-05 11:55:00|2518.98|2518.48|2517.23|2516.73|2519.1|2518.6|2516.73|2516.23|337
1749124800000|2025-06-05 12:00:00|2517.25|2516.75|2517.75|2517.25|2517.75|2517.25|2516|2515.5|296
1749125100000|2025-06-05 12:05:00|2517.62|2517.12|2519.87|2519.37|2520.25|2519.75|2516.87|2516.37|433
1749125400000|2025-06-05 12:10:00|2519.8|2519.3|2521.05|2520.55|2521.43|2520.93|2519.3|2518.8|281
1749125700000|2025-06-05 12:15:00|2520.93|2520.43|2519.93|2519.43|2521.43|2520.93|2519.8|2519.3|592
1749126000000|2025-06-05 12:20:00|2519.92|2519.42|2521.17|2520.67|2522.42|2521.92|2519.92|2519.42|635
1749126300000|2025-06-05 12:25:00|2521.29|2520.79|2521.54|2521.04|2521.54|2521.04|2520.17|2519.67|351
1749126600000|2025-06-05 12:30:00|2521.65|2521.15|2518.15|2517.65|2521.65|2521.15|2516.9|2516.4|868
1749126900000|2025-06-05 12:35:00|2518.03|2517.53|2517.78|2517.28|2518.15|2517.65|2516.78|2516.28|324
1749127200000|2025-06-05 12:40:00|2517.93|2517.43|2516.68|2516.18|2518.93|2518.43|2516.43|2515.93|647
1749127500000|2025-06-05 12:45:00|2516.55|2516.05|2521.55|2521.05|2525.68|2525.18|2515.68|2515.18|2058
1749127800000|2025-06-05 12:50:00|2521.38|2520.88|2521.76|2521.26|2524.38|2523.88|2520.26|2519.76|697
1749128100000|2025-06-05 12:55:00|2521.88|2521.38|2520.76|2520.26|2523.01|2522.51|2520.26|2519.76|461
1749128400000|2025-06-05 13:00:00|2520.89|2520.39|2522.76|2522.26|2523.39|2522.89|2520.89|2520.39|285
1749128700000|2025-06-05 13:05:00|2522.64|2522.14|2521.01|2520.51|2522.64|2522.14|2520.14|2519.64|373
1749129000000|2025-06-05 13:10:00|2520.88|2520.38|2516.01|2515.51|2520.88|2520.38|2515.01|2514.51|684
1749129300000|2025-06-05 13:15:00|2515.88|2515.38|2513.76|2513.26|2516.26|2515.76|2512.13|2511.63|867
1749129600000|2025-06-05 13:20:00|2514.03|2513.53|2511.53|2511.03|2514.4|2513.9|2509.65|2509.15|723
1749129900000|2025-06-05 13:25:00|2511.28|2510.78|2511.78|2511.28|2513.53|2513.03|2511.03|2510.53|518
1749130200000|2025-06-05 13:30:00|2511.64|2511.14|2510.14|2509.64|2512.89|2512.39|2508.89|2508.39|801
1749130500000|2025-06-05 13:35:00|2510.01|2509.51|2510.14|2509.64|2512.51|2512.01|2509.01|2508.51|502
1749130800000|2025-06-05 13:40:00|2510.07|2509.57|2511.32|2510.82|2514.07|2513.57|2509.44|2508.94|959
1749131100000|2025-06-05 13:45:00|2511.57|2511.07|2512.32|2511.82|2512.57|2512.07|2507.19|2506.69|1112
1749131400000|2025-06-05 13:50:00|2512.16|2511.66|2508.16|2507.66|2512.78|2512.28|2506.53|2506.03|1403
1749131700000|2025-06-05 13:55:00|2508.28|2507.78|2506.66|2506.16|2508.41|2507.91|2505.53|2505.03|2270
1749132000000|2025-06-05 14:00:00|2506.78|2506.28|2510.28|2509.78|2510.66|2510.16|2506.78|2506.28|723
1749132300000|2025-06-05 14:05:00|2510.16|2509.66|2510.16|2509.66|2511.66|2511.16|2509.41|2508.91|396
1749132600000|2025-06-05 14:10:00|2510.44|2509.94|2508.56|2508.06|2511.44|2510.94|2507.56|2507.06|317
1749132900000|2025-06-05 14:15:00|2508.44|2507.94|2508.19|2507.69|2510.31|2509.81|2508.19|2507.69|320
1749133200000|2025-06-05 14:20:00|2508.26|2507.76|2510.51|2510.01|2511.01|2510.51|2507.51|2507.01|324
1749133500000|2025-06-05 14:25:00|2510.26|2509.76|2514.51|2514.01|2514.76|2514.26|2510.26|2509.76|377
1749133800000|2025-06-05 14:30:00|2514.4|2513.9|2514.9|2514.4|2515.9|2515.4|2513.4|2512.9|482
1749134100000|2025-06-05 14:35:00|2515.02|2514.52|2516.9|2516.4|2517.9|2517.4|2512.4|2511.9|1333
1749134400000|2025-06-05 14:40:00|2516.93|2516.43|2517.68|2517.18|2521.93|2521.43|2515.43|2514.93|1314
1749134700000|2025-06-05 14:45:00|2517.8|2517.3|2517.8|2517.3|2521.68|2521.18|2516.93|2516.43|1125
1749135000000|2025-06-05 14:50:00|2518.01|2517.51|2520.14|2519.64|2520.26|2519.76|2517.01|2516.51|524
1749135300000|2025-06-05 14:55:00|2520.39|2519.89|2520.39|2519.89|2520.89|2520.39|2519.39|2518.89|518
1749135600000|2025-06-05 15:00:00|2520.18|2519.68|2520.68|2520.18|2521.43|2520.93|2519.68|2519.18|589
1749135900000|2025-06-05 15:05:00|2520.3|2519.8|2518.93|2518.43|2520.8|2520.3|2518.8|2518.3|623
1749136200000|2025-06-05 15:10:00|2518.99|2518.49|2517.99|2517.49|2519.24|2518.74|2517.11|2516.61|763
1749136500000|2025-06-05 15:15:00|2518.11|2517.61|2519.74|2519.24|2519.99|2519.49|2517.99|2517.49|839
1749136800000|2025-06-05 15:20:00|2519.97|2519.47|2521.56|2520.06|2521.56|2520.97|2519.47|2518.97|1584
1749137100000|2025-06-05 15:25:00|2521.16|2519.66|2521.58|2520.08|2522.4|2520.9|2520.32|2518.82|306
1749137400000|2025-06-05 15:30:00|2521.59|2520.09|2523.17|2521.77|2523.67|2522.27|2521.59|2520.09|323
1749137700000|2025-06-05 15:35:00|2522.92|2521.52|2520.54|2519.14|2522.92|2521.52|2519.67|2518.27|222
1749138000000|2025-06-05 15:40:00|2520.79|2519.39|2520.92|2519.52|2521.54|2520.14|2520.04|2518.64|1605
1749138300000|2025-06-05 15:45:00|2520.67|2519.27|2519.92|2518.52|2520.67|2519.27|2519.92|2518.52|105
1749138600000|2025-06-05 15:50:00|2519.79|2518.39|2520.04|2518.64|2520.67|2519.27|2519.67|2518.27|57
1749138900000|2025-06-05 15:55:00|2520.29|2518.89|2521.72|2520.22|2521.72|2520.27|2520.29|2518.89|28
1749139200000|2025-06-05 16:00:00|2522.12|2520.62|2522.53|2521.03|2522.55|2521.05|2521.7|2520.2|0
1749139500000|2025-06-05 16:05:00|2522.54|2521.04|2520.87|2519.37|2522.55|2521.05|2520.85|2519.35|0
1749139800000|2025-06-05 16:10:00|2520.88|2519.38|2520.42|2518.92|2521.29|2519.79|2520|2518.5|0
1749140100000|2025-06-05 16:15:00|2520.21|2518.71|2518.34|2516.84|2520.42|2518.92|2517.06|2515.56|0
1749140400000|2025-06-05 16:20:00|2518.33|2516.83|2519.15|2517.65|2519.58|2518.08|2518.12|2516.62|0
1749140700000|2025-06-05 16:25:00|2519.14|2517.64|2519.99|2518.49|2520|2518.5|2519.13|2517.63|0
1749141000000|2025-06-05 16:30:00|2520.4|2518.9|2520.38|2518.88|2520.82|2519.32|2519.57|2518.07|0
1749141300000|2025-06-05 16:35:00|2520.37|2518.87|2519.11|2517.61|2520.38|2518.88|2518.68|2517.18|0
1749141600000|2025-06-05 16:40:00|2519.1|2517.6|2518.26|2516.76|2519.13|2517.63|2518.26|2516.76|0
1749141900000|2025-06-05 16:45:00|2518.25|2516.75|2514.02|2512.52|2518.25|2516.75|2513.57|2512.07|0
1749142200000|2025-06-05 16:50:00|2514.01|2512.51|2514.02|2512.52|2514.87|2513.37|2511.47|2509.97|0
1749142500000|2025-06-05 16:55:00|2514.01|2512.51|2513.16|2511.66|2514.45|2512.95|2512.95|2511.45|0
1749142800000|2025-06-05 17:00:00|2513.15|2511.65|2514.4|2512.9|2514.84|2513.34|2511.89|2510.39|0
1749143100000|2025-06-05 17:05:00|2514.39|2512.89|2515.68|2514.18|2516.1|2514.6|2513.97|2512.47|0
1749143400000|2025-06-05 17:10:00|2515.67|2514.17|2516.54|2515.04|2516.54|2515.04|2515.26|2513.76|0
1749143700000|2025-06-05 17:15:00|2516.55|2515.05|2516.54|2515.04|2517.39|2515.89|2516.54|2515.04|0
1749144000000|2025-06-05 17:20:00|2516.75|2515.25|2518.01|2516.51|2518.23|2516.73|2516.54|2515.04|0
1749144300000|2025-06-05 17:25:00|2517.8|2516.3|2518.62|2517.12|2518.65|2517.15|2517.79|2516.29|0
1749144600000|2025-06-05 17:30:00|2518.63|2517.13|2519.06|2517.56|2519.48|2517.98|2518.62|2517.12|0
1749144900000|2025-06-05 17:35:00|2518.85|2517.35|2518.66|2517.16|2519.48|2517.98|2518.64|2517.14|0
1749145200000|2025-06-05 17:40:00|2518.65|2517.15|2519.47|2517.97|2519.89|2518.39|2518.64|2517.14|0
1749145500000|2025-06-05 17:45:00|2519.46|2517.96|2518.63|2517.13|2519.49|2517.99|2518.21|2516.71|0
1749145800000|2025-06-05 17:50:00|2518.64|2517.14|2518.21|2516.71|2518.65|2517.15|2517.79|2516.29|0
1749146100000|2025-06-05 17:55:00|2518.2|2516.7|2516.51|2515.01|2518.2|2516.7|2516.5|2515|0
1749146400000|2025-06-05 18:00:00|2516.52|2515.02|2515.64|2514.14|2517.36|2515.86|2515.62|2514.12|0
1749146700000|2025-06-05 18:05:00|2515.84|2514.34|2515.2|2513.7|2516.05|2514.55|2514.35|2512.85|0
1749147000000|2025-06-05 18:10:00|2515.19|2513.69|2514.78|2513.28|2515.62|2514.12|2514.34|2512.84|0
1749147300000|2025-06-05 18:15:00|2514.77|2513.27|2513.53|2512.03|2514.78|2513.28|2508.9|2507.4|0
1749147600000|2025-06-05 18:20:00|2513.54|2512.04|2515.65|2514.15|2515.66|2514.16|2513.52|2512.02|0
1749147900000|2025-06-05 18:25:00|2515.66|2514.16|2515.66|2514.16|2516.07|2514.57|2515.22|2513.72|0
1749148200000|2025-06-05 18:30:00|2515.65|2514.15|2516.91|2515.41|2516.91|2515.41|2515.64|2514.14|0
1749148500000|2025-06-05 18:35:00|2516.9|2515.4|2516.52|2515.02|2517.77|2516.27|2514.82|2513.32|0
1749148800000|2025-06-05 18:40:00|2516.53|2515.03|2516.1|2514.6|2516.94|2515.44|2515.23|2513.73|0
1749149100000|2025-06-05 18:45:00|2516.09|2514.59|2516.09|2514.59|2516.53|2515.03|2515.69|2514.19|0
1749149400000|2025-06-05 18:50:00|2516.3|2514.8|2515.68|2514.18|2516.52|2515.02|2515.66|2514.16|0
1749149700000|2025-06-05 18:55:00|2515.89|2514.39|2514.83|2513.33|2516.53|2515.03|2514.82|2513.32|0
1749150000000|2025-06-05 19:00:00|2514.82|2513.32|2514.4|2512.9|2515.26|2513.76|2513.97|2512.47|0
1749150300000|2025-06-05 19:05:00|2514.39|2512.89|2515.21|2513.71|2515.64|2514.14|2514.38|2512.88|0
1749150600000|2025-06-05 19:10:00|2515.22|2513.72|2512.64|2511.14|2515.65|2514.15|2512.21|2510.71|0
1749150900000|2025-06-05 19:15:00|2512.23|2510.73|2508.78|2507.28|2513.49|2511.99|2507.05|2505.55|0
1749151200000|2025-06-05 19:20:00|2508.77|2507.27|2507.1|2505.6|2508.77|2507.27|2506.67|2505.17|0
1749151500000|2025-06-05 19:25:00|2507.3|2505.8|2510.26|2508.76|2510.92|2509.42|2506.67|2505.17|0
1749151800000|2025-06-05 19:30:00|2510.06|2508.56|2512.17|2510.67|2512.59|2511.09|2510.06|2508.56|0
1749152100000|2025-06-05 19:35:00|2512.18|2510.68|2514.34|2512.84|2515.18|2513.68|2511.76|2510.26|0
1749152400000|2025-06-05 19:40:00|2514.54|2513.04|2513.45|2511.95|2515.57|2514.07|2513.01|2511.51|0
1749152700000|2025-06-05 19:45:00|2513.46|2511.96|2514.32|2512.82|2514.74|2513.24|2513.04|2511.54|0
1749153000000|2025-06-05 19:50:00|2514.31|2512.81|2512.11|2510.61|2514.35|2512.85|2511.7|2510.2|0
1749153300000|2025-06-05 19:55:00|2511.71|2510.21|2512.54|2511.04|2512.98|2511.48|2511.66|2510.16|0
1749153600000|2025-06-05 20:00:00|2512.55|2511.05|2514.56|2513.06|2514.85|2513.35|2512.55|2511.05|0
1749153900000|2025-06-05 20:05:00|2514.47|2512.97|2514.69|2513.19|2515.32|2513.82|2513.34|2511.84|0
1749154200000|2025-06-05 20:10:00|2514.68|2513.18|2513.46|2511.96|2514.68|2513.18|2513.34|2511.84|0
1749154500000|2025-06-05 20:15:00|2513.38|2511.88|2511.78|2510.28|2513.38|2511.88|2510.56|2509.06|0
1749154800000|2025-06-05 20:20:00|2511.86|2510.36|2512.49|2510.99|2512.96|2511.46|2511.57|2510.07|0
1749155100000|2025-06-05 20:25:00|2512.5|2511|2513|2511.5|2514.09|2512.59|2512.03|2510.53|0
1749155400000|2025-06-05 20:30:00|2512.96|2511.46|2512.41|2510.91|2513.34|2511.84|2512.33|2510.83|0
1749155700000|2025-06-05 20:35:00|2512.49|2510.99|2511.1|2509.6|2512.49|2510.99|2510.94|2509.44|0
1749156000000|2025-06-05 20:40:00|2511.02|2509.52|2511.57|2510.07|2511.65|2510.15|2510.64|2509.14|0
1749156300000|2025-06-05 20:45:00|2511.65|2510.15|2512.87|2511.37|2512.87|2511.37|2511.1|2509.6|0
1749156600000|2025-06-05 20:50:00|2512.79|2511.29|2511.73|2510.23|2512.87|2511.37|2511.36|2509.86|0
1749156900000|2025-06-05 20:55:00|2511.65|2510.15|2510.6|2509.1|2512.03|2510.53|2510.05|2508.55|0
1749157200000|2025-06-05 21:00:00|2510.68|2509.18|2510.35|2508.85|2510.68|2509.18|2510.22|2508.72|0
1749157500000|2025-06-05 21:05:00|2510.34|2508.84|2509.97|2508.47|2510.34|2508.84|2509.75|2508.25|0
1749157800000|2025-06-05 21:10:00|2510.09|2508.59|2509.97|2508.47|2511.15|2509.65|2509.97|2508.47|0
1749158100000|2025-06-05 21:15:00|2510.01|2508.51|2509.88|2508.38|2510.6|2509.1|2509.88|2508.38|0
1749158400000|2025-06-05 21:20:00|2509.92|2508.42|2509.67|2508.17|2509.92|2508.42|2509.54|2508.04|0
1749158700000|2025-06-05 21:25:00|2509.63|2508.13|2509.97|2508.47|2510.22|2508.72|2509.63|2508.13|0
1749159000000|2025-06-05 21:30:00|2509.96|2508.46|2509.5|2508|2510.3|2508.8|2509.5|2508|0
1749159300000|2025-06-05 21:35:00|2509.51|2508.01|2509.84|2508.34|2510.01|2508.51|2509.46|2507.96|0
1749159600000|2025-06-05 21:40:00|2509.8|2508.3|2509.84|2508.34|2510.01|2508.51|2509.71|2508.21|0
1749159900000|2025-06-05 21:45:00|2509.76|2508.26|2509.18|2507.68|2510.02|2508.52|2509.09|2507.59|0
1749160200000|2025-06-05 21:50:00|2509.17|2507.67|2509.14|2507.64|2509.3|2507.8|2508.97|2507.47|0
1749160500000|2025-06-05 21:55:00|2509.09|2507.59|2508.29|2506.79|2509.14|2507.64|2508.29|2506.79|0
1749160800000|2025-06-05 22:00:00|2508.28|2506.78|2509.68|2508.18|2509.77|2508.27|2507.87|2506.37|0
1749161100000|2025-06-05 22:05:00|2509.69|2508.19|2509.77|2508.27|2509.94|2508.44|2509.39|2507.89|0
1749161400000|2025-06-05 22:10:00|2509.81|2508.31|2510.44|2508.94|2510.53|2509.03|2509.47|2507.97|0
1749161700000|2025-06-05 22:15:00|2510.48|2508.98|2511.03|2509.53|2511.03|2509.53|2510.4|2508.9|0
1749162000000|2025-06-05 22:20:00|2511.08|2509.58|2511.29|2509.79|2511.41|2509.91|2510.82|2509.32|0
1749162300000|2025-06-05 22:25:00|2511.33|2509.83|2511.16|2509.66|2511.37|2509.87|2510.99|2509.49|0
1749162600000|2025-06-05 22:30:00|2511.2|2509.7|2511.12|2509.62|2511.83|2510.33|2511.07|2509.57|0
1749162900000|2025-06-05 22:35:00|2511.16|2509.66|2510.99|2509.49|2511.29|2509.79|2510.7|2509.2|0
1749163200000|2025-06-05 22:40:00|2510.95|2509.45|2511.24|2509.74|2511.37|2509.87|2510.95|2509.45|0
1749163500000|2025-06-05 22:45:00|2511.29|2509.79|2512.42|2510.92|2512.42|2510.92|2510.99|2509.49|0
1749163800000|2025-06-05 22:50:00|2512.43|2510.93|2513.7|2512.2|2513.78|2512.28|2512.09|2510.59|0
1749164100000|2025-06-05 22:55:00|2513.66|2512.16|2513.78|2512.28|2513.91|2512.41|2513.45|2511.95|0
1749164400000|2025-06-05 23:00:00|2513.74|2512.24|2514.29|2512.79|2514.33|2512.83|2513.61|2512.11|0
1749164700000|2025-06-05 23:05:00|2514.28|2512.78|2513.4|2511.9|2514.29|2512.79|2513.36|2511.86|0
1749165000000|2025-06-05 23:10:00|2513.41|2511.91|2514.04|2512.54|2514.25|2512.75|2513.4|2511.9|0
1749165300000|2025-06-05 23:15:00|2514.08|2512.58|2512.21|2510.71|2514.12|2512.62|2511.92|2510.42|0
1749165600000|2025-06-05 23:20:00|2512.25|2510.75|2512.34|2510.84|2512.8|2511.3|2512.13|2510.63|0
1749165900000|2025-06-05 23:25:00|2512.42|2510.92|2512.38|2510.88|2513.1|2511.6|2512.3|2510.8|0
1749166200000|2025-06-05 23:30:00|2512.47|2510.97|2512.13|2510.63|2512.84|2511.34|2512.05|2510.55|0
1749166500000|2025-06-05 23:35:00|2512.17|2510.67|2512.38|2510.88|2512.51|2511.01|2511.92|2510.42|0
1749166800000|2025-06-05 23:40:00|2512.34|2510.84|2513.14|2511.64|2513.52|2512.02|2512.3|2510.8|0
1749167100000|2025-06-05 23:45:00|2513.1|2511.6|2513.14|2511.64|2513.35|2511.85|2512.63|2511.13|0
1749167400000|2025-06-05 23:50:00|2513.18|2511.68|2513.69|2512.19|2514.36|2512.86|2513.14|2511.64|0
1749167700000|2025-06-05 23:55:00|2513.73|2512.23|2512.89|2511.39|2514.03|2512.53|2512.8|2511.3|0
1749168000000|2025-06-06 00:00:00|2513.01|2511.51|2514.66|2513.16|2515.29|2513.79|2513.01|2511.51|0
1749168300000|2025-06-06 00:05:00|2514.7|2513.2|2515.16|2513.66|2515.63|2514.13|2514.19|2512.69|0
1749168600000|2025-06-06 00:10:00|2515.12|2513.62|2515.41|2513.91|2515.63|2514.13|2514.87|2513.37|0
1749168900000|2025-06-06 00:15:00|2515.37|2513.87|2517.24|2515.74|2517.24|2515.74|2514.17|2512.67|0
1749169200000|2025-06-06 00:20:00|2517.03|2515.53|2514.77|2513.27|2517.24|2515.74|2514.77|2513.27|0
1749169500000|2025-06-06 00:25:00|2514.57|2513.07|2515.58|2514.08|2515.99|2514.49|2513.93|2512.43|0
1749169800000|2025-06-06 00:30:00|2515.38|2513.88|2516.39|2514.89|2516.39|2514.89|2514.75|2513.25|0
1749170100000|2025-06-06 00:35:00|2515.98|2514.48|2515.98|2514.48|2516.81|2515.31|2515.57|2514.07|0
1749170400000|2025-06-06 00:40:00|2515.99|2514.49|2516.4|2514.9|2517.23|2515.73|2515.98|2514.48|0
1749170700000|2025-06-06 00:45:00|2515.99|2514.49|2515.56|2514.06|2516.4|2514.9|2514.72|2513.22|0
1749171000000|2025-06-06 00:50:00|2515.76|2514.26|2516.81|2515.31|2516.82|2515.32|2515.55|2514.05|0
1749171300000|2025-06-06 00:55:00|2516.82|2515.32|2516.41|2514.91|2516.82|2515.32|2516.41|2514.91|0
1749171600000|2025-06-06 01:00:00|2516.42|2514.92|2516.41|2514.91|2516.42|2514.92|2516|2514.5|0
1749171900000|2025-06-06 01:05:00|2516.42|2514.92|2515.81|2514.31|2516.42|2514.92|2515.58|2514.08|0
1749172200000|2025-06-06 01:10:00|2516.02|2514.52|2516.43|2514.93|2516.44|2514.94|2515.61|2514.11|0
1749172500000|2025-06-06 01:15:00|2516.42|2514.92|2516.23|2514.73|2516.85|2515.35|2516.23|2514.73|0
1749172800000|2025-06-06 01:20:00|2516.22|2514.72|2515.18|2513.68|2516.22|2514.72|2514.98|2513.48|0
1749173100000|2025-06-06 01:25:00|2515.17|2513.67|2516.41|2514.91|2516.41|2514.91|2515.17|2513.67|0
1749173400000|2025-06-06 01:30:00|2516.4|2514.9|2516.41|2514.91|2516.41|2514.91|2515.79|2514.29|0
1749173700000|2025-06-06 01:35:00|2516.42|2514.92|2517.25|2515.75|2517.26|2515.76|2516.2|2514.7|0
1749174000000|2025-06-06 01:40:00|2517.26|2515.76|2518.1|2516.6|2518.1|2516.6|2517.25|2515.75|0
1749174300000|2025-06-06 01:45:00|2517.69|2516.19|2517.28|2515.78|2518.1|2516.6|2517.28|2515.78|0
1749174600000|2025-06-06 01:50:00|2516.87|2515.37|2516.45|2514.95|2517.28|2515.78|2515.83|2514.33|0
1749174900000|2025-06-06 01:55:00|2516.44|2514.94|2515.62|2514.12|2516.44|2514.94|2515.6|2514.1|0
1749175200000|2025-06-06 02:00:00|2515.61|2514.11|2515.61|2514.11|2516.03|2514.53|2515.4|2513.9|0
1749175500000|2025-06-06 02:05:00|2515.6|2514.1|2515.61|2514.11|2515.62|2514.12|2515.6|2514.1|0
1749175800000|2025-06-06 02:10:00|2515.6|2514.1|2515.61|2514.11|2515.61|2514.11|2515.19|2513.69|0
1749176100000|2025-06-06 02:15:00|2516.02|2514.52|2516.83|2515.33|2516.84|2515.34|2516.01|2514.51|0
1749176400000|2025-06-06 02:20:00|2516.43|2514.93|2516.01|2514.51|2516.44|2514.94|2516|2514.5|0
1749176700000|2025-06-06 02:25:00|2516.02|2514.52|2516.02|2514.52|2516.03|2514.53|2515.59|2514.09|0
1749177000000|2025-06-06 02:30:00|2516.03|2514.53|2516.02|2514.52|2516.04|2514.54|2516.02|2514.52|0
1749177300000|2025-06-06 02:35:00|2516.01|2514.51|2515.18|2513.68|2516.01|2514.51|2514.98|2513.48|0
1749177600000|2025-06-06 02:40:00|2515.19|2513.69|2515.61|2514.11|2515.61|2514.11|2515.19|2513.69|0
1749177900000|2025-06-06 02:45:00|2515.6|2514.1|2515.61|2514.11|2515.61|2514.11|2515.19|2513.69|0
1749178200000|2025-06-06 02:50:00|2515.62|2514.12|2516.03|2514.53|2516.03|2514.53|2515.61|2514.11|0
1749178500000|2025-06-06 02:55:00|2516.02|2514.52|2515.62|2514.12|2516.03|2514.53|2515.61|2514.11|0
1749178800000|2025-06-06 03:00:00|2515.63|2514.13|2514.79|2513.29|2515.63|2514.13|2514.79|2513.29|0
1749179100000|2025-06-06 03:05:00|2514.8|2513.3|2515.21|2513.71|2515.21|2513.71|2514.8|2513.3|0
1749179400000|2025-06-06 03:10:00|2515.2|2513.7|2515.6|2514.1|2515.61|2514.11|2515.2|2513.7|0
1749179700000|2025-06-06 03:15:00|2515.61|2514.11|2516.04|2514.54|2516.04|2514.54|2515.6|2514.1|0
1749180000000|2025-06-06 03:20:00|2516.45|2514.95|2516.87|2515.37|2516.88|2515.38|2516.45|2514.95|0
1749180300000|2025-06-06 03:25:00|2516.86|2515.36|2516.04|2514.54|2516.86|2515.36|2516.04|2514.54|0
1749180600000|2025-06-06 03:30:00|2516.03|2514.53|2515.64|2514.14|2516.03|2514.53|2515.41|2513.91|0
1749180900000|2025-06-06 03:35:00|2515.84|2514.34|2516.06|2514.56|2516.47|2514.97|2515.64|2514.14|0
1749181200000|2025-06-06 03:40:00|2516.07|2514.57|2516.89|2515.39|2516.89|2515.39|2516.07|2514.57|0
1749181500000|2025-06-06 03:45:00|2516.9|2515.4|2516.48|2514.98|2517.31|2515.81|2516.47|2514.97|0
1749181800000|2025-06-06 03:50:00|2516.47|2514.97|2517.31|2515.81|2517.31|2515.81|2516.47|2514.97|0
1749182100000|2025-06-06 03:55:00|2517.3|2515.8|2516.88|2515.38|2517.3|2515.8|2516.88|2515.38|0
1749182400000|2025-06-06 04:00:00|2516.89|2515.39|2516.26|2514.76|2517.29|2515.79|2516.05|2514.55|0
1749182700000|2025-06-06 04:05:00|2516.46|2514.96|2516.88|2515.38|2516.89|2515.39|2516.46|2514.96|0
1749183000000|2025-06-06 04:10:00|2516.89|2515.39|2516.88|2515.38|2517.3|2515.8|2516.88|2515.38|0
1749183300000|2025-06-06 04:15:00|2516.89|2515.39|2516.88|2515.38|2517.29|2515.79|2516.47|2514.97|0
1749183600000|2025-06-06 04:20:00|2516.87|2515.37|2516.47|2514.97|2516.87|2515.37|2516.06|2514.56|0
1749183900000|2025-06-06 04:25:00|2516.06|2514.56|2516.9|2515.4|2516.9|2515.4|2516.06|2514.56|0
1749184200000|2025-06-06 04:30:00|2516.91|2515.41|2516.47|2514.97|2516.91|2515.41|2516.27|2514.77|0
1749184500000|2025-06-06 04:35:00|2516.48|2514.98|2517.3|2515.8|2517.51|2516.01|2515.66|2514.16|0
1749184800000|2025-06-06 04:40:00|2517.31|2515.81|2518.13|2516.63|2518.13|2516.63|2517.3|2515.8|0
1749185100000|2025-06-06 04:45:00|2518.14|2516.64|2518.96|2517.46|2518.96|2517.46|2518.13|2516.63|0
1749185400000|2025-06-06 04:50:00|2519.37|2517.87|2519.38|2517.88|2519.38|2517.88|2518.96|2517.46|0
1749185700000|2025-06-06 04:55:00|2519.37|2517.87|2519.8|2518.3|2519.8|2518.3|2518.96|2517.46|0
1749186000000|2025-06-06 05:00:00|2519.79|2518.29|2521.06|2519.56|2521.06|2519.56|2519.59|2518.09|0
1749186300000|2025-06-06 05:05:00|2521.05|2519.55|2520.64|2519.14|2521.06|2519.56|2520.63|2519.13|0
1749186600000|2025-06-06 05:10:00|2520.65|2519.15|2519.82|2518.32|2520.65|2519.15|2519.62|2518.12|0
1749186900000|2025-06-06 05:15:00|2520.23|2518.73|2519.4|2517.9|2520.24|2518.74|2519.4|2517.9|0
1749187200000|2025-06-06 05:20:00|2519.2|2517.7|2519.4|2517.9|2519.41|2517.91|2518.98|2517.48|0
1749187500000|2025-06-06 05:25:00|2519.39|2517.89|2519.41|2517.91|2519.82|2518.32|2519.19|2517.69|0
1749187800000|2025-06-06 05:30:00|2519.4|2517.9|2518.99|2517.49|2519.41|2517.91|2518.58|2517.08|0
1749188100000|2025-06-06 05:35:00|2519|2517.5|2519|2517.5|2519.42|2517.92|2518.99|2517.49|0
1749188400000|2025-06-06 05:40:00|2519.01|2517.51|2519.44|2517.94|2519.44|2517.94|2518.59|2517.09|0
1749188700000|2025-06-06 05:45:00|2519.84|2518.34|2519.83|2518.33|2519.85|2518.35|2519.42|2517.92|0
1749189000000|2025-06-06 05:50:00|2519.84|2518.34|2519.41|2517.91|2520.24|2518.74|2519|2517.5|0
1749189300000|2025-06-06 05:55:00|2519.42|2517.92|2519.82|2518.32|2520.03|2518.53|2519|2517.5|0
1749189600000|2025-06-06 06:00:00|2520.23|2518.73|2519.81|2518.31|2520.23|2518.73|2518.57|2517.07|0
1749189900000|2025-06-06 06:05:00|2519.4|2517.9|2518.17|2516.67|2519.41|2517.91|2518.17|2516.67|0
1749190200000|2025-06-06 06:10:00|2518.18|2516.68|2518.18|2516.68|2518.6|2517.1|2517.77|2516.27|0
1749190500000|2025-06-06 06:15:00|2518.19|2516.69|2518.18|2516.68|2518.59|2517.09|2518.17|2516.67|0
1749190800000|2025-06-06 06:20:00|2518.17|2516.67|2518.99|2517.49|2518.99|2517.49|2518.15|2516.65|0
1749191100000|2025-06-06 06:25:00|2518.98|2517.48|2519.02|2517.52|2519.02|2517.52|2518.37|2516.87|0
1749191400000|2025-06-06 06:30:00|2518.61|2517.11|2519.46|2517.96|2519.87|2518.37|2518.61|2517.11|0
1749191700000|2025-06-06 06:35:00|2519.45|2517.95|2519.87|2518.37|2520.71|2519.21|2519.45|2517.95|0
1749192000000|2025-06-06 06:40:00|2519.86|2518.36|2519.04|2517.54|2519.86|2518.36|2519.02|2517.52|0
1749192300000|2025-06-06 06:45:00|2519.03|2517.53|2518.63|2517.13|2519.04|2517.54|2518.22|2516.72|0
1749192600000|2025-06-06 06:50:00|2518.62|2517.12|2518.63|2517.13|2519.03|2517.53|2518.19|2516.69|0
1749192900000|2025-06-06 06:55:00|2518.43|2516.93|2519.05|2517.55|2519.86|2518.36|2518.43|2516.93|0
1749193200000|2025-06-06 07:00:00|2519.45|2517.95|2521.91|2520.41|2521.91|2520.41|2519.45|2517.95|0
1749193500000|2025-06-06 07:05:00|2521.09|2519.59|2517.39|2515.89|2521.09|2519.59|2517.39|2515.89|0
1749193800000|2025-06-06 07:10:00|2517.38|2515.88|2519.84|2518.34|2519.84|2518.34|2517.38|2515.88|0
1749194100000|2025-06-06 07:15:00|2519.83|2518.33|2517.4|2515.9|2519.85|2518.35|2517.19|2515.69|0
1749194400000|2025-06-06 07:20:00|2517.8|2516.3|2518.62|2517.12|2519.45|2517.95|2517.4|2515.9|0
1749194700000|2025-06-06 07:25:00|2518.63|2517.13|2517.39|2515.89|2519.46|2517.96|2516.97|2515.47|0
1749195000000|2025-06-06 07:30:00|2517.8|2516.3|2515.77|2514.27|2519.02|2517.52|2515.76|2514.26|0
1749195300000|2025-06-06 07:35:00|2516.17|2514.67|2517.42|2515.92|2517.42|2515.92|2515.78|2514.28|0
1749195600000|2025-06-06 07:40:00|2517.83|2516.33|2517.83|2516.33|2518.23|2516.73|2516.99|2515.49|0
1749195900000|2025-06-06 07:45:00|2517.82|2516.32|2517.42|2515.92|2519.06|2517.56|2517.42|2515.92|0
1749196200000|2025-06-06 07:50:00|2517.43|2515.93|2518.22|2516.72|2518.64|2517.14|2517.41|2515.91|0
1749196500000|2025-06-06 07:55:00|2518.43|2516.93|2518.63|2517.13|2519.44|2517.94|2518.21|2516.71|0
1749196800000|2025-06-06 08:00:00|2518.62|2517.12|2519.85|2518.35|2520.05|2518.55|2517.78|2516.28|0
1749197100000|2025-06-06 08:05:00|2520.25|2518.75|2520.66|2519.16|2520.67|2519.17|2519.43|2517.93|0
1749197400000|2025-06-06 08:10:00|2520.67|2519.17|2519|2517.5|2520.67|2519.17|2519|2517.5|0
1749197700000|2025-06-06 08:15:00|2519.01|2517.51|2519.82|2518.32|2520.66|2519.16|2518.59|2517.09|0
1749198000000|2025-06-06 08:20:00|2519.81|2518.31|2519.38|2517.88|2519.81|2518.31|2518.16|2516.66|0
1749198300000|2025-06-06 08:25:00|2519.39|2517.89|2519.4|2517.9|2520.23|2518.73|2518.97|2517.47|0
1749198600000|2025-06-06 08:30:00|2519.41|2517.91|2518.6|2517.1|2519.84|2518.34|2518.6|2517.1|0
1749198900000|2025-06-06 08:35:00|2518.61|2517.11|2518.59|2517.09|2519.43|2517.93|2517.76|2516.26|0
1749199200000|2025-06-06 08:40:00|2518.18|2516.68|2519.43|2517.93|2519.63|2518.13|2518.18|2516.68|0
1749199500000|2025-06-06 08:45:00|2519.42|2517.92|2518.22|2516.72|2519.44|2517.94|2518.21|2516.71|0
1749199800000|2025-06-06 08:50:00|2518.62|2517.12|2518.61|2517.11|2518.82|2517.32|2518.2|2516.7|0
1749200100000|2025-06-06 08:55:00|2519.02|2517.52|2519.44|2517.94|2519.44|2517.94|2518.61|2517.11|0
1749200400000|2025-06-06 09:00:00|2519.85|2518.35|2519.02|2517.52|2520.67|2519.17|2518.6|2517.1|0
1749200700000|2025-06-06 09:05:00|2518.61|2517.11|2518.61|2517.11|2519.44|2517.94|2517.78|2516.28|0
1749201000000|2025-06-06 09:10:00|2518.6|2517.1|2519.44|2517.94|2519.44|2517.94|2517.38|2515.88|0
1749201300000|2025-06-06 09:15:00|2519.43|2517.93|2520.26|2518.76|2520.26|2518.76|2519.03|2517.53|0
1749201600000|2025-06-06 09:20:00|2520.67|2519.17|2520.27|2518.77|2520.68|2519.18|2519.87|2518.37|0
1749201900000|2025-06-06 09:25:00|2520.47|2518.97|2519.87|2518.37|2520.69|2519.19|2519.86|2518.36|0
1749202200000|2025-06-06 09:30:00|2519.46|2517.96|2521.09|2519.59|2521.09|2519.59|2519.45|2517.95|0
1749202500000|2025-06-06 09:35:00|2521.5|2520|2522.31|2520.81|2522.32|2520.82|2521.09|2519.59|0
1749202800000|2025-06-06 09:40:00|2522.32|2520.82|2521.47|2519.97|2522.32|2520.82|2521.05|2519.55|0
1749203100000|2025-06-06 09:45:00|2521.48|2519.98|2521.89|2520.39|2521.9|2520.4|2521.07|2519.57|0
1749203400000|2025-06-06 09:50:00|2521.69|2520.19|2523.12|2521.62|2523.12|2521.62|2521.07|2519.57|0
1749203700000|2025-06-06 09:55:00|2522.71|2521.21|2521.49|2519.99|2523.12|2521.62|2521.49|2519.99|0
1749204000000|2025-06-06 10:00:00|2521.9|2520.4|2521.49|2519.99|2521.9|2520.4|2520.25|2518.75|0
1749204300000|2025-06-06 10:05:00|2521.09|2519.59|2520.67|2519.17|2521.49|2519.99|2520.26|2518.76|0
1749204600000|2025-06-06 10:10:00|2520.66|2519.16|2520.67|2519.17|2521.08|2519.58|2520.66|2519.16|0
1749204900000|2025-06-06 10:15:00|2520.26|2518.76|2521.91|2520.41|2521.91|2520.41|2520.25|2518.75|0
1749205200000|2025-06-06 10:20:00|2521.5|2520|2521.09|2519.59|2521.9|2520.4|2521.08|2519.58|0
1749205500000|2025-06-06 10:25:00|2520.68|2519.18|2520.69|2519.19|2521.5|2520|2520.67|2519.17|0
1749205800000|2025-06-06 10:30:00|2520.68|2519.18|2522.29|2520.79|2522.32|2520.82|2520.68|2519.18|0
1749206100000|2025-06-06 10:35:00|2522.3|2520.8|2522.69|2521.19|2522.7|2521.2|2521.87|2520.37|0
1749206400000|2025-06-06 10:40:00|2522.68|2521.18|2522.28|2520.78|2522.69|2521.19|2521.85|2520.35|0
1749206700000|2025-06-06 10:45:00|2521.87|2520.37|2522.29|2520.79|2522.29|2520.79|2521.46|2519.96|0
1749207000000|2025-06-06 10:50:00|2522.28|2520.78|2521.86|2520.36|2522.69|2521.19|2521.85|2520.35|0
1749207300000|2025-06-06 10:55:00|2522.26|2520.76|2521.84|2520.34|2522.27|2520.77|2521.43|2519.93|0
1749207600000|2025-06-06 11:00:00|2521.83|2520.33|2522.66|2521.16|2522.66|2521.16|2520.58|2519.08|0
1749207900000|2025-06-06 11:05:00|2522.65|2521.15|2522.66|2521.16|2523.07|2521.57|2522.23|2520.73|0
1749208200000|2025-06-06 11:10:00|2522.25|2520.75|2521.42|2519.92|2522.25|2520.75|2521.42|2519.92|0
1749208500000|2025-06-06 11:15:00|2521.41|2519.91|2522.67|2521.17|2522.67|2521.17|2521.41|2519.91|0
1749208800000|2025-06-06 11:20:00|2523.07|2521.57|2523.49|2521.99|2523.49|2521.99|2522.65|2521.15|0
1749209100000|2025-06-06 11:25:00|2523.5|2522|2523.48|2521.98|2523.91|2522.41|2522.2|2520.7|0
1749209400000|2025-06-06 11:30:00|2523.47|2521.97|2523.88|2522.38|2524.3|2522.8|2523.04|2521.54|0
1749209700000|2025-06-06 11:35:00|2523.89|2522.39|2523.9|2522.4|2524.3|2522.8|2523.88|2522.38|0
1749210000000|2025-06-06 11:40:00|2523.89|2522.39|2523.07|2521.57|2523.9|2522.4|2523.06|2521.56|0
1749210300000|2025-06-06 11:45:00|2523.08|2521.58|2522.67|2521.17|2523.09|2521.59|2522.27|2520.77|0
1749210600000|2025-06-06 11:50:00|2522.68|2521.18|2523.1|2521.6|2523.52|2522.02|2522.06|2520.56|0
1749210900000|2025-06-06 11:55:00|2523.09|2521.59|2522.68|2521.18|2523.1|2521.6|2522.67|2521.17|0
1749211200000|2025-06-06 12:00:00|2523.08|2521.58|2525.14|2523.64|2525.55|2524.05|2522.88|2521.38|0
1749211500000|2025-06-06 12:05:00|2525.15|2523.65|2525.55|2524.05|2525.56|2524.06|2524.71|2523.21|0
1749211800000|2025-06-06 12:10:00|2525.54|2524.04|2524.34|2522.84|2525.55|2524.05|2524.32|2522.82|0
1749212100000|2025-06-06 12:15:00|2524.75|2523.25|2523.1|2521.6|2524.76|2523.26|2523.09|2521.59|0
1749212400000|2025-06-06 12:20:00|2523.09|2521.59|2522.29|2520.79|2523.1|2521.6|2521.46|2519.96|0
1749212700000|2025-06-06 12:25:00|2522.3|2520.8|2522.71|2521.21|2523.14|2521.64|2522.29|2520.79|0
1749213000000|2025-06-06 12:30:00|2522.7|2521.2|2526.55|2525.05|2528.24|2526.74|2522.2|2520.7|0
1749213300000|2025-06-06 12:35:00|2526.56|2525.06|2527.38|2525.88|2527.41|2525.91|2525.7|2524.2|0
1749213600000|2025-06-06 12:40:00|2527.39|2525.89|2527.42|2525.92|2528.25|2526.75|2526.98|2525.48|0
1749213900000|2025-06-06 12:45:00|2527.83|2526.33|2525.35|2523.85|2528.26|2526.76|2525.34|2523.84|0
1749214200000|2025-06-06 12:50:00|2525.76|2524.26|2526.17|2524.67|2527.01|2525.51|2525.34|2523.84|0
1749214500000|2025-06-06 12:55:00|2526.18|2524.68|2526.59|2525.09|2527.01|2525.51|2525.78|2524.28|0
1749214800000|2025-06-06 13:00:00|2526.58|2525.08|2526.98|2525.48|2527.45|2525.95|2524.96|2523.46|0
1749215100000|2025-06-06 13:05:00|2526.97|2525.47|2527.83|2526.33|2528.64|2527.14|2526.97|2525.47|0
1749215400000|2025-06-06 13:10:00|2527.84|2526.34|2528.28|2526.78|2528.69|2527.19|2527.44|2525.94|0
1749215700000|2025-06-06 13:15:00|2528.29|2526.79|2529.55|2528.05|2529.56|2528.06|2527.86|2526.36|0
1749216000000|2025-06-06 13:20:00|2529.56|2528.06|2529.12|2527.62|2529.99|2528.49|2529.12|2527.62|0
1749216300000|2025-06-06 13:25:00|2529.11|2527.61|2529.53|2528.03|2530.36|2528.86|2528.7|2527.2|0
1749216600000|2025-06-06 13:30:00|2529.52|2528.02|2529.98|2528.48|2531.61|2530.11|2529.11|2527.61|0
1749216900000|2025-06-06 13:35:00|2529.99|2528.49|2530.47|2528.97|2530.47|2528.97|2528.74|2527.24|0
1749217200000|2025-06-06 13:40:00|2530.46|2528.96|2532.17|2530.67|2532.59|2531.09|2530.46|2528.96|0
1749217500000|2025-06-06 13:45:00|2532.18|2530.68|2532.17|2530.67|2533.02|2531.52|2531.74|2530.24|0
1749217800000|2025-06-06 13:50:00|2532.18|2530.68|2530.11|2528.61|2532.19|2530.69|2529.28|2527.78|0
1749218100000|2025-06-06 13:55:00|2530.12|2528.62|2530.12|2528.62|2530.53|2529.03|2528.84|2527.34|0
1749218400000|2025-06-06 14:00:00|2530.13|2528.63|2527.22|2525.72|2530.14|2528.64|2526.8|2525.3|0
1749218700000|2025-06-06 14:05:00|2527.23|2525.73|2528.47|2526.97|2528.89|2527.39|2527.22|2525.72|0
1749219000000|2025-06-06 14:10:00|2528.48|2526.98|2527.25|2525.75|2528.49|2526.99|2525.55|2524.05|0
1749219300000|2025-06-06 14:15:00|2527.66|2526.16|2527.21|2525.71|2528.05|2526.55|2526.38|2524.88|0
1749219600000|2025-06-06 14:20:00|2527.41|2525.91|2528.87|2527.37|2528.89|2527.39|2527.2|2525.7|0
1749219900000|2025-06-06 14:25:00|2528.86|2527.36|2527.57|2526.07|2529.28|2527.78|2526.72|2525.22|0
1749220200000|2025-06-06 14:30:00|2527.56|2526.06|2527.97|2526.47|2527.99|2526.49|2526.33|2524.83|0
1749220500000|2025-06-06 14:35:00|2527.96|2526.46|2529.24|2527.74|2529.24|2527.74|2527.96|2526.46|0
1749220800000|2025-06-06 14:40:00|2529.23|2527.73|2529.24|2527.74|2529.68|2528.18|2528.83|2527.33|0
1749221100000|2025-06-06 14:45:00|2529.23|2527.73|2529.25|2527.75|2529.66|2528.16|2528.8|2527.3|0
1749221400000|2025-06-06 14:50:00|2529.26|2527.76|2528.83|2527.33|2530.07|2528.57|2528.82|2527.32|0
1749221700000|2025-06-06 14:55:00|2528.84|2527.34|2528.39|2526.89|2529.66|2528.16|2527.97|2526.47|0
1749222000000|2025-06-06 15:00:00|2528.38|2526.88|2529.24|2527.74|2529.65|2528.15|2527.98|2526.48|0
1749222300000|2025-06-06 15:05:00|2529.25|2527.75|2531.31|2529.81|2531.75|2530.25|2529.25|2527.75|0
1749222600000|2025-06-06 15:10:00|2531.72|2530.22|2531.7|2530.2|2532.11|2530.61|2530.85|2529.35|0
1749222900000|2025-06-06 15:15:00|2531.69|2530.19|2527.85|2526.35|2531.7|2530.2|2527.39|2525.89|0
1749223200000|2025-06-06 15:20:00|2527.84|2526.34|2529.1|2527.6|2529.52|2528.02|2526.95|2525.45|0
1749223500000|2025-06-06 15:25:00|2528.69|2527.19|2528.71|2527.21|2529.14|2527.64|2527.87|2526.37|0
1749223800000|2025-06-06 15:30:00|2529.12|2527.62|2530.32|2528.82|2530.32|2528.82|2529.06|2527.56|0
1749224100000|2025-06-06 15:35:00|2530.31|2528.81|2529.5|2528|2530.73|2529.23|2529.05|2527.55|0
1749224400000|2025-06-06 15:40:00|2529.49|2527.99|2530.74|2529.24|2531.16|2529.66|2529.08|2527.58|0
1749224700000|2025-06-06 15:45:00|2531.15|2529.65|2531.59|2530.09|2531.6|2530.1|2530.73|2529.23|0
1749225000000|2025-06-06 15:50:00|2531.6|2530.1|2532.01|2530.51|2532.44|2530.94|2531.59|2530.09|0
1749225300000|2025-06-06 15:55:00|2532.42|2530.92|2531.58|2530.08|2532.43|2530.93|2530.72|2529.22|0
1749225600000|2025-06-06 16:00:00|2531.59|2530.09|2531.58|2530.08|2532.01|2530.51|2531.17|2529.67|0
1749225900000|2025-06-06 16:05:00|2531.59|2530.09|2531.61|2530.11|2532.01|2530.51|2531.17|2529.67|0
1749226200000|2025-06-06 16:10:00|2531.6|2530.1|2531.63|2530.13|2532.05|2530.55|2531.19|2529.69|0
1749226500000|2025-06-06 16:15:00|2531.62|2530.12|2530.77|2529.27|2531.63|2530.13|2530.36|2528.86|0
1749226800000|2025-06-06 16:20:00|2530.78|2529.28|2530.75|2529.25|2531.19|2529.69|2530.32|2528.82|0
1749227100000|2025-06-06 16:25:00|2530.74|2529.24|2530.74|2529.24|2531.17|2529.67|2530.32|2528.82|0
1749227400000|2025-06-06 16:30:00|2530.75|2529.25|2530.35|2528.85|2531.19|2529.69|2530.35|2528.85|0
1749227700000|2025-06-06 16:35:00|2530.34|2528.84|2529.49|2527.99|2530.74|2529.24|2529.08|2527.58|0
1749228000000|2025-06-06 16:40:00|2529.5|2528|2528.22|2526.72|2529.53|2528.03|2527.78|2526.28|0
1749228300000|2025-06-06 16:45:00|2528.21|2526.71|2528.67|2527.17|2529.09|2527.59|2528.21|2526.71|0
1749228600000|2025-06-06 16:50:00|2528.66|2527.16|2527.37|2525.87|2528.87|2527.37|2527.36|2525.86|0
1749228900000|2025-06-06 16:55:00|2527.38|2525.88|2527.39|2525.89|2527.4|2525.9|2526.09|2524.59|0
1749229200000|2025-06-06 17:00:00|2527.38|2525.88|2526.98|2525.48|2527.82|2526.32|2526.77|2525.27|0
1749229500000|2025-06-06 17:05:00|2526.97|2525.47|2526.55|2525.05|2526.99|2525.49|2526.13|2524.63|0
1749229800000|2025-06-06 17:10:00|2526.56|2525.06|2526.17|2524.67|2526.57|2525.07|2525.71|2524.21|0
1749230100000|2025-06-06 17:15:00|2526.18|2524.68|2527.46|2525.96|2527.46|2525.96|2525.75|2524.25|0
1749230400000|2025-06-06 17:20:00|2527.47|2525.97|2527.48|2525.98|2527.91|2526.41|2527.46|2525.96|0
1749230700000|2025-06-06 17:25:00|2527.49|2525.99|2527.46|2525.96|2527.88|2526.38|2526.64|2525.14|0
1749231000000|2025-06-06 17:30:00|2527.47|2525.97|2527.88|2526.38|2527.9|2526.4|2527.46|2525.96|0
1749231300000|2025-06-06 17:35:00|2527.89|2526.39|2528.32|2526.82|2528.32|2526.82|2527.87|2526.37|0
1749231600000|2025-06-06 17:40:00|2528.31|2526.81|2528.33|2526.83|2528.34|2526.84|2527.89|2526.39|0
1749231900000|2025-06-06 17:45:00|2528.34|2526.84|2528.34|2526.84|2528.75|2527.25|2528.33|2526.83|0
1749232200000|2025-06-06 17:50:00|2528.35|2526.85|2527.92|2526.42|2528.76|2527.26|2527.52|2526.02|0
1749232500000|2025-06-06 17:55:00|2527.93|2526.43|2528.34|2526.84|2528.36|2526.86|2527.93|2526.43|0
1749232800000|2025-06-06 18:00:00|2528.35|2526.85|2529.65|2528.15|2530.08|2528.58|2528.34|2526.84|0
1749233100000|2025-06-06 18:05:00|2529.66|2528.16|2530.08|2528.58|2530.08|2528.58|2529.63|2528.13|0
1749233400000|2025-06-06 18:10:00|2530.07|2528.57|2530.05|2528.55|2530.48|2528.98|2530.05|2528.55|0
1749233700000|2025-06-06 18:15:00|2530.06|2528.56|2530.91|2529.41|2530.91|2529.41|2530.05|2528.55|0
1749234000000|2025-06-06 18:20:00|2530.9|2529.4|2530.48|2528.98|2530.92|2529.42|2530.06|2528.56|0
1749234300000|2025-06-06 18:25:00|2530.49|2528.99|2530.04|2528.54|2530.49|2528.99|2529.63|2528.13|0
1749234600000|2025-06-06 18:30:00|2529.64|2528.14|2531.33|2529.83|2531.36|2529.86|2529.63|2528.13|0
1749234900000|2025-06-06 18:35:00|2531.13|2529.63|2530.89|2529.39|2531.35|2529.85|2530.88|2529.38|0
1749235200000|2025-06-06 18:40:00|2530.88|2529.38|2530.48|2528.98|2530.9|2529.4|2530.45|2528.95|0
1749235500000|2025-06-06 18:45:00|2530.47|2528.97|2530.46|2528.96|2530.48|2528.98|2530.04|2528.54|0
1749235800000|2025-06-06 18:50:00|2530.45|2528.95|2530.89|2529.39|2530.9|2529.4|2530.03|2528.53|0
1749236100000|2025-06-06 18:55:00|2530.88|2529.38|2530.46|2528.96|2530.91|2529.41|2530.46|2528.96|0
1749236400000|2025-06-06 19:00:00|2530.26|2528.76|2530.48|2528.98|2530.9|2529.4|2530.06|2528.56|0
1749236700000|2025-06-06 19:05:00|2530.47|2528.97|2530.05|2528.55|2530.91|2529.41|2529.85|2528.35|0
1749237000000|2025-06-06 19:10:00|2530.04|2528.54|2530.05|2528.55|2530.07|2528.57|2529.63|2528.13|0
1749237300000|2025-06-06 19:15:00|2529.85|2528.35|2530.03|2528.53|2530.06|2528.56|2529.63|2528.13|0
1749237600000|2025-06-06 19:20:00|2530.04|2528.54|2529.6|2528.1|2530.04|2528.54|2529.59|2528.09|0
1749237900000|2025-06-06 19:25:00|2529.61|2528.11|2529.62|2528.12|2530.47|2528.97|2529.6|2528.1|0
1749238200000|2025-06-06 19:30:00|2529.61|2528.11|2530.42|2528.92|2530.42|2528.92|2529.19|2527.69|0
1749238500000|2025-06-06 19:35:00|2530.43|2528.93|2529.18|2527.68|2530.86|2529.36|2529.18|2527.68|0
1749238800000|2025-06-06 19:40:00|2529.19|2527.69|2530.42|2528.92|2530.43|2528.93|2529.18|2527.68|0
1749239100000|2025-06-06 19:45:00|2530.01|2528.51|2530.4|2528.9|2530.86|2529.36|2529.98|2528.48|0
1749239400000|2025-06-06 19:50:00|2530.44|2528.94|2531.28|2529.78|2531.7|2530.2|2530|2528.5|0
1749239700000|2025-06-06 19:55:00|2531.27|2529.77|2529.36|2527.86|2531.28|2529.78|2529.16|2527.66|0
1749240000000|2025-06-06 20:00:00|2529.28|2527.78|2529.2|2527.7|2530.29|2528.79|2528.82|2527.32|0
1749240300000|2025-06-06 20:05:00|2529.16|2527.66|2529.96|2528.46|2529.96|2528.46|2529.16|2527.66|0
1749240600000|2025-06-06 20:10:00|2529.95|2528.45|2529.96|2528.46|2530.42|2528.92|2529.28|2527.78|0
1749240900000|2025-06-06 20:15:00|2529.95|2528.45|2530.67|2529.17|2530.8|2529.3|2529.91|2528.41|0
1749241200000|2025-06-06 20:20:00|2530.71|2529.21|2531.18|2529.68|2531.18|2529.68|2530.21|2528.71|0
1749241500000|2025-06-06 20:25:00|2531.17|2529.67|2530.71|2529.21|2531.26|2529.76|2530.42|2528.92|0
1749241800000|2025-06-06 20:30:00|2530.72|2529.22|2530.67|2529.17|2531.05|2529.55|2530.5|2529|0
1749242100000|2025-06-06 20:35:00|2530.71|2529.21|2531.14|2529.64|2531.14|2529.64|2530.67|2529.17|0
1749242400000|2025-06-06 20:40:00|2531.18|2529.68|2530.88|2529.38|2531.18|2529.68|2530.67|2529.17|0
1749242700000|2025-06-06 20:45:00|2530.8|2529.3|2530.67|2529.17|2530.97|2529.47|2530.42|2528.92|0
1749243000000|2025-06-06 20:50:00|2530.59|2529.09|2531.05|2529.55|2531.05|2529.55|2530.29|2528.79|0
1749243300000|2025-06-06 20:55:00|2530.97|2529.47|2530.59|2529.09|2531.13|2529.63|2530.34|2528.84|0
1749420000000|2025-06-08 22:00:00|2531.03|2529.53|2530.4|2528.9|2531.08|2529.58|2530.06|2528.56|0
1749420300000|2025-06-08 22:05:00|2530.36|2528.86|2529.85|2528.35|2531.12|2529.62|2529.6|2528.1|0
1749420600000|2025-06-08 22:10:00|2529.86|2528.36|2527.66|2526.16|2529.9|2528.4|2527.66|2526.16|0
1749420900000|2025-06-08 22:15:00|2527.62|2526.12|2526.66|2525.16|2527.71|2526.21|2526.23|2524.73|0
1749421200000|2025-06-08 22:20:00|2526.7|2525.2|2526.44|2524.94|2527.79|2526.29|2525.9|2524.4|0
1749421500000|2025-06-08 22:25:00|2526.45|2524.95|2527.12|2525.62|2527.37|2525.87|2526.32|2524.82|0
1749421800000|2025-06-08 22:30:00|2527.07|2525.57|2527.03|2525.53|2527.37|2525.87|2526.28|2524.78|0
1749422100000|2025-06-08 22:35:00|2526.95|2525.45|2526.19|2524.69|2527.12|2525.62|2525.85|2524.35|0
1749422400000|2025-06-08 22:40:00|2526.18|2524.68|2526.27|2524.77|2526.53|2525.03|2525.73|2524.23|0
1749422700000|2025-06-08 22:45:00|2526.15|2524.65|2525.64|2524.14|2526.4|2524.9|2525.1|2523.6|0
1749423000000|2025-06-08 22:50:00|2525.65|2524.15|2526.15|2524.65|2526.23|2524.73|2525.56|2524.06|0
1749423300000|2025-06-08 22:55:00|2526.11|2524.61|2526.15|2524.65|2526.49|2524.99|2525.85|2524.35|0
1749423600000|2025-06-08 23:00:00|2526.19|2524.69|2526.32|2524.82|2526.7|2525.2|2525.48|2523.98|0
1749423900000|2025-06-08 23:05:00|2526.36|2524.86|2525.69|2524.19|2526.86|2525.36|2525.6|2524.1|0
1749424200000|2025-06-08 23:10:00|2525.68|2524.18|2526.4|2524.9|2526.57|2525.07|2525.26|2523.76|0
1749424500000|2025-06-08 23:15:00|2526.36|2524.86|2526.95|2525.45|2527.16|2525.66|2526.19|2524.69|0
1749424800000|2025-06-08 23:20:00|2526.91|2525.41|2526.78|2525.28|2527.08|2525.58|2526.15|2524.65|0
1749425100000|2025-06-08 23:25:00|2526.74|2525.24|2526.99|2525.49|2527.24|2525.74|2526.4|2524.9|0
1749425400000|2025-06-08 23:30:00|2527.03|2525.53|2527.07|2525.57|2527.16|2525.66|2526.7|2525.2|0
1749425700000|2025-06-08 23:35:00|2527.08|2525.58|2526.95|2525.45|2527.54|2526.04|2526.82|2525.32|0
1749426000000|2025-06-08 23:40:00|2527.03|2525.53|2527.5|2526|2527.62|2526.12|2527.03|2525.53|0
1749426300000|2025-06-08 23:45:00|2527.49|2525.99|2527.45|2525.95|2528.13|2526.63|2527.24|2525.74|0
1749426600000|2025-06-08 23:50:00|2527.41|2525.91|2527.45|2525.95|2527.66|2526.16|2527.16|2525.66|0
1749426900000|2025-06-08 23:55:00|2527.46|2525.96|2527.79|2526.29|2528.51|2527.01|2527.46|2525.96|0
1749427200000|2025-06-09 00:00:00|2527.87|2526.37|2528.3|2526.8|2528.38|2526.88|2527.2|2525.7|0
1749427500000|2025-06-09 00:05:00|2528.29|2526.79|2528.89|2527.39|2528.89|2527.39|2528.25|2526.75|0
1749427800000|2025-06-09 00:10:00|2528.88|2527.38|2529.4|2527.9|2529.4|2527.9|2528.34|2526.84|0
1749428100000|2025-06-09 00:15:00|2529.41|2527.91|2529.56|2528.06|2531.2|2529.7|2529.14|2527.64|0
1749428400000|2025-06-09 00:20:00|2529.15|2527.65|2527.89|2526.39|2529.15|2527.65|2527.68|2526.18|0
1749428700000|2025-06-09 00:25:00|2527.88|2526.38|2528.7|2527.2|2528.71|2527.21|2527.88|2526.38|0
1749429000000|2025-06-09 00:30:00|2528.71|2527.21|2528.69|2527.19|2529.54|2528.04|2528.69|2527.19|0
1749429300000|2025-06-09 00:35:00|2528.7|2527.2|2528.3|2526.8|2529.13|2527.63|2528.28|2526.78|0
1749429600000|2025-06-09 00:40:00|2528.1|2526.6|2528.69|2527.19|2529.12|2527.62|2527.88|2526.38|0
1749429900000|2025-06-09 00:45:00|2528.68|2527.18|2529.11|2527.61|2529.32|2527.82|2528.68|2527.18|0
1749430200000|2025-06-09 00:50:00|2529.1|2527.6|2529.09|2527.59|2529.51|2528.01|2529.09|2527.59|0
1749430500000|2025-06-09 00:55:00|2529.29|2527.79|2529.5|2528|2529.51|2528.01|2529.09|2527.59|0
1749430800000|2025-06-09 01:00:00|2529.09|2527.59|2529.08|2527.58|2529.5|2528|2528.68|2527.18|0
1749431100000|2025-06-09 01:05:00|2529.09|2527.59|2529.08|2527.58|2529.28|2527.78|2528.66|2527.16|0
1749431400000|2025-06-09 01:10:00|2529.07|2527.57|2529.1|2527.6|2529.5|2528|2528.68|2527.18|0
1749431700000|2025-06-09 01:15:00|2529.09|2527.59|2529.09|2527.59|2529.1|2527.6|2529.08|2527.58|0
1749432000000|2025-06-09 01:20:00|2529.08|2527.58|2529.08|2527.58|2529.08|2527.58|2528.67|2527.17|0
1749432300000|2025-06-09 01:25:00|2529.07|2527.57|2529.08|2527.58|2529.08|2527.58|2528.86|2527.36|0
1749432600000|2025-06-09 01:30:00|2529.07|2527.57|2528.25|2526.75|2529.09|2527.59|2528.24|2526.74|0
1749432900000|2025-06-09 01:35:00|2528.26|2526.76|2527.83|2526.33|2528.67|2527.17|2527.83|2526.33|0
1749433200000|2025-06-09 01:40:00|2527.82|2526.32|2528.25|2526.75|2528.66|2527.16|2527.82|2526.32|0
1749433500000|2025-06-09 01:45:00|2528.26|2526.76|2528.67|2527.17|2528.88|2527.38|2528.26|2526.76|0
1749433800000|2025-06-09 01:50:00|2528.68|2527.18|2528.67|2527.17|2528.68|2527.18|2528.65|2527.15|0
1749434100000|2025-06-09 01:55:00|2528.66|2527.16|2529.08|2527.58|2529.08|2527.58|2528.66|2527.16|0
1749434400000|2025-06-09 02:00:00|2529.07|2527.57|2529.91|2528.41|2529.91|2528.41|2529.07|2527.57|0
1749434700000|2025-06-09 02:05:00|2529.92|2528.42|2528.67|2527.17|2529.92|2528.42|2528.24|2526.74|0
1749435000000|2025-06-09 02:10:00|2528.66|2527.16|2528.65|2527.15|2528.67|2527.17|2528.24|2526.74|0
1749435300000|2025-06-09 02:15:00|2528.66|2527.16|2527.84|2526.34|2528.66|2527.16|2527.83|2526.33|0
1749435600000|2025-06-09 02:20:00|2527.83|2526.33|2527.43|2525.93|2527.84|2526.34|2527|2525.5|0
1749435900000|2025-06-09 02:25:00|2527.42|2525.92|2527.81|2526.31|2527.83|2526.33|2527.41|2525.91|0
1749436200000|2025-06-09 02:30:00|2527.82|2526.32|2527.61|2526.11|2527.82|2526.32|2527.39|2525.89|0
1749436500000|2025-06-09 02:35:00|2527.41|2525.91|2527.2|2525.7|2527.83|2526.33|2527.2|2525.7|0
1749436800000|2025-06-09 02:40:00|2527.21|2525.71|2527.43|2525.93|2527.43|2525.93|2527|2525.5|0
1749437100000|2025-06-09 02:45:00|2527.42|2525.92|2527.01|2525.51|2527.43|2525.93|2527|2525.5|0
1749437400000|2025-06-09 02:50:00|2527.22|2525.72|2527.44|2525.94|2527.64|2526.14|2527.22|2525.72|0
1749437700000|2025-06-09 02:55:00|2527.43|2525.93|2528.24|2526.74|2528.26|2526.76|2527.43|2525.93|0
1749438000000|2025-06-09 03:00:00|2527.83|2526.33|2527.84|2526.34|2527.84|2526.34|2527.43|2525.93|0
1749438300000|2025-06-09 03:05:00|2527.83|2526.33|2527|2525.5|2527.83|2526.33|2527|2525.5|0
1749438600000|2025-06-09 03:10:00|2526.99|2525.49|2526.19|2524.69|2527|2525.5|2526.18|2524.68|0
1749438900000|2025-06-09 03:15:00|2526.39|2524.89|2526.59|2525.09|2526.6|2525.1|2526.39|2524.89|0
1749439200000|2025-06-09 03:20:00|2526.58|2525.08|2526.17|2524.67|2526.59|2525.09|2525.96|2524.46|0
1749439500000|2025-06-09 03:25:00|2526.18|2524.68|2526.17|2524.67|2526.18|2524.68|2526.17|2524.67|0
1749439800000|2025-06-09 03:30:00|2526.18|2524.68|2527|2525.5|2527|2525.5|2526.17|2524.67|0
1749440100000|2025-06-09 03:35:00|2526.99|2525.49|2527|2525.5|2527.01|2525.51|2526.59|2525.09|0
1749440400000|2025-06-09 03:40:00|2526.8|2525.3|2527.01|2525.51|2527.01|2525.51|2526.58|2525.08|0
1749440700000|2025-06-09 03:45:00|2527|2525.5|2527.01|2525.51|2527.01|2525.51|2526.2|2524.7|0
1749441000000|2025-06-09 03:50:00|2526.81|2525.31|2526.61|2525.11|2526.82|2525.32|2526.6|2525.1|0
1749441300000|2025-06-09 03:55:00|2526.62|2525.12|2526.62|2525.12|2526.83|2525.33|2526.61|2525.11|0
1749441600000|2025-06-09 04:00:00|2526.61|2525.11|2527.24|2525.74|2527.24|2525.74|2526.19|2524.69|0
1749441900000|2025-06-09 04:05:00|2527.04|2525.54|2527.45|2525.95|2527.46|2525.96|2527.02|2525.52|0
1749442200000|2025-06-09 04:10:00|2527.46|2525.96|2527.05|2525.55|2527.46|2525.96|2527.03|2525.53|0
1749442500000|2025-06-09 04:15:00|2527.04|2525.54|2527.04|2525.54|2527.05|2525.55|2527.03|2525.53|0
1749442800000|2025-06-09 04:20:00|2527.03|2525.53|2526.83|2525.33|2527.03|2525.53|2526.6|2525.1|0
1749443100000|2025-06-09 04:25:00|2526.63|2525.13|2526.6|2525.1|2527.04|2525.54|2526.6|2525.1|0
1749443400000|2025-06-09 04:30:00|2526.61|2525.11|2526.61|2525.11|2526.61|2525.11|2526.19|2524.69|0
1749443700000|2025-06-09 04:35:00|2526.62|2525.12|2527.04|2525.54|2527.04|2525.54|2526.62|2525.12|0
1749444000000|2025-06-09 04:40:00|2527.03|2525.53|2526.62|2525.12|2527.04|2525.54|2526.4|2524.9|0
1749444300000|2025-06-09 04:45:00|2526.63|2525.13|2527.03|2525.53|2527.03|2525.53|2526.61|2525.11|0
1749444600000|2025-06-09 04:50:00|2527.02|2525.52|2527.03|2525.53|2527.04|2525.54|2526.61|2525.11|0
1749444900000|2025-06-09 04:55:00|2527.04|2525.54|2527.45|2525.95|2527.47|2525.97|2527.03|2525.53|0
1749445200000|2025-06-09 05:00:00|2527.46|2525.96|2526.41|2524.91|2527.46|2525.96|2526.21|2524.71|0
1749445500000|2025-06-09 05:05:00|2526.43|2524.93|2525.39|2523.89|2526.43|2524.93|2525.38|2523.88|0
1749445800000|2025-06-09 05:10:00|2525.4|2523.9|2526.22|2524.72|2526.43|2524.93|2525.38|2523.88|0
1749446100000|2025-06-09 05:15:00|2526.23|2524.73|2525.81|2524.31|2526.23|2524.73|2525.79|2524.29|0
1749446400000|2025-06-09 05:20:00|2526.02|2524.52|2526.22|2524.72|2526.23|2524.73|2526.02|2524.52|0
1749446700000|2025-06-09 05:25:00|2526.23|2524.73|2526.63|2525.13|2526.65|2525.15|2526.22|2524.72|0
1749447000000|2025-06-09 05:30:00|2526.64|2525.14|2527.05|2525.55|2527.05|2525.55|2526.63|2525.13|0
1749447300000|2025-06-09 05:35:00|2527.04|2525.54|2526.63|2525.13|2527.05|2525.55|2526.62|2525.12|0
1749447600000|2025-06-09 05:40:00|2526.62|2525.12|2526.63|2525.13|2526.64|2525.14|2526.21|2524.71|0
1749447900000|2025-06-09 05:45:00|2526.62|2525.12|2527.04|2525.54|2527.04|2525.54|2526.6|2525.1|0
1749448200000|2025-06-09 05:50:00|2527.05|2525.55|2527.04|2525.54|2527.05|2525.55|2526.62|2525.12|0
1749448500000|2025-06-09 05:55:00|2527.05|2525.55|2527.87|2526.37|2527.87|2526.37|2527.04|2525.54|0
1749448800000|2025-06-09 06:00:00|2528.07|2526.57|2527.87|2526.37|2528.68|2527.18|2527.86|2526.36|0
1749449100000|2025-06-09 06:05:00|2527.86|2526.36|2527.45|2525.95|2528.28|2526.78|2527.44|2525.94|0
1749449400000|2025-06-09 06:10:00|2527.44|2525.94|2526.23|2524.73|2527.45|2525.95|2525.79|2524.29|0
1749449700000|2025-06-09 06:15:00|2526.22|2524.72|2526.02|2524.52|2526.23|2524.73|2525.8|2524.3|0
1749450000000|2025-06-09 06:20:00|2525.82|2524.32|2525.82|2524.32|2525.82|2524.32|2525.41|2523.91|0
1749450300000|2025-06-09 06:25:00|2525.83|2524.33|2525.84|2524.34|2525.84|2524.34|2525.81|2524.31|0
1749450600000|2025-06-09 06:30:00|2525.83|2524.33|2524.58|2523.18|2525.84|2524.34|2523.71|2522.31|17
1749450900000|2025-06-09 06:35:00|2524.83|2523.43|2524.33|2522.93|2524.83|2523.43|2524.33|2522.93|0
1749451200000|2025-06-09 06:40:00|2524.46|2523.06|2522.58|2521.18|2524.46|2523.06|2522.58|2521.18|30
1749451500000|2025-06-09 06:45:00|2521.96|2520.56|2522.46|2521.06|2522.58|2521.18|2521.33|2519.93|60
1749451800000|2025-06-09 06:50:00|2521.83|2520.43|2521.58|2520.18|2521.83|2520.43|2520.33|2518.93|49
1749452100000|2025-06-09 06:55:00|2521.64|2520.14|2520.81|2519.31|2521.64|2520.14|2520.39|2518.89|5
1749452400000|2025-06-09 07:00:00|2520.61|2519.11|2532.01|2531.51|2532.26|2531.76|2510.26|2509.76|2126
1749452700000|2025-06-09 07:05:00|2532.13|2531.63|2526.76|2526.26|2532.38|2531.88|2526.76|2526.26|1288
1749453000000|2025-06-09 07:10:00|2526.51|2526.01|2527.38|2526.88|2528.01|2527.51|2524.26|2523.76|1182
1749453300000|2025-06-09 07:15:00|2527.51|2527.01|2524.38|2523.88|2530.51|2530.01|2524.26|2523.76|865
1749453600000|2025-06-09 07:20:00|2524.34|2523.84|2530.72|2530.22|2531.22|2530.72|2523.22|2522.72|700
1749453900000|2025-06-09 07:25:00|2530.84|2530.34|2528.97|2528.47|2531.22|2530.72|2528.59|2528.09|502
1749454200000|2025-06-09 07:30:00|2528.77|2528.27|2530.14|2529.64|2530.77|2530.27|2528.14|2527.64|832
1749454500000|2025-06-09 07:35:00|2530.02|2529.52|2528.77|2528.27|2530.02|2529.52|2526.02|2525.52|550
1749454800000|2025-06-09 07:40:00|2529.13|2528.63|2527.88|2527.38|2530|2529.5|2526.63|2526.13|504
1749455100000|2025-06-09 07:45:00|2527.63|2527.13|2526.13|2525.63|2528.38|2527.88|2525.88|2525.38|309
1749455400000|2025-06-09 07:50:00|2525.84|2525.34|2525.21|2524.71|2527.59|2527.09|2524.34|2523.84|492
1749455700000|2025-06-09 07:55:00|2525.09|2524.59|2524.59|2524.09|2525.34|2524.84|2523.59|2523.09|339
1749456000000|2025-06-09 08:00:00|2524.47|2523.97|2522.59|2522.09|2525.09|2524.59|2520.97|2520.47|500
1749456300000|2025-06-09 08:05:00|2522.72|2522.22|2523.97|2523.47|2525.59|2525.09|2522.47|2521.97|456
1749456600000|2025-06-09 08:10:00|2523.84|2523.34|2522.34|2521.84|2523.96|2523.46|2521.34|2520.84|279
1749456900000|2025-06-09 08:15:00|2522.59|2522.09|2521.09|2520.59|2523.59|2523.09|2521.09|2520.59|353
1749457200000|2025-06-09 08:20:00|2521.29|2520.79|2520.54|2520.04|2521.54|2521.04|2519.54|2519.04|322
1749457500000|2025-06-09 08:25:00|2520.79|2520.29|2519.91|2519.41|2521.41|2520.91|2519.54|2519.04|268
1749457800000|2025-06-09 08:30:00|2520.05|2519.55|2520.18|2519.68|2521.18|2520.68|2518.93|2518.43|235
1749458100000|2025-06-09 08:35:00|2520.3|2519.8|2521.68|2521.18|2522.8|2522.3|2520.3|2519.8|323
1749458400000|2025-06-09 08:40:00|2521.4|2520.9|2523.15|2522.65|2523.65|2523.15|2521.15|2520.65|230
1749458700000|2025-06-09 08:45:00|2523.4|2522.9|2523.65|2523.15|2524.15|2523.65|2522.4|2521.9|281
1749459000000|2025-06-09 08:50:00|2523.58|2523.08|2523.83|2523.33|2524.83|2524.33|2523.33|2522.83|246
1749459300000|2025-06-09 08:55:00|2524.08|2523.58|2524.58|2524.08|2525.83|2525.33|2524.08|2523.58|254
1749459600000|2025-06-09 09:00:00|2524.77|2524.27|2523.77|2523.27|2525.27|2524.77|2523.27|2522.77|249
1749459900000|2025-06-09 09:05:00|2523.64|2523.14|2522.27|2521.77|2524.02|2523.52|2521.77|2521.27|292
1749460200000|2025-06-09 09:10:00|2522.36|2521.86|2521.36|2520.86|2523.73|2523.23|2520.86|2520.36|313
1749460500000|2025-06-09 09:15:00|2521.11|2520.61|2519.86|2519.36|2521.61|2521.11|2519.61|2519.11|290
1749460800000|2025-06-09 09:20:00|2519.81|2519.31|2520.56|2520.06|2520.56|2520.06|2518.81|2518.31|275
1749461100000|2025-06-09 09:25:00|2520.31|2519.81|2520.06|2519.56|2520.31|2519.81|2518.56|2518.06|220
1749461400000|2025-06-09 09:30:00|2520.1|2519.6|2520.1|2519.6|2520.97|2520.47|2519.6|2519.1|193
1749461700000|2025-06-09 09:35:00|2519.85|2519.35|2518.85|2518.35|2520.47|2519.97|2518.35|2517.85|335
1749462000000|2025-06-09 09:40:00|2518.69|2518.19|2519.19|2518.69|2519.44|2518.94|2518.19|2517.69|299
1749462300000|2025-06-09 09:45:00|2519.31|2518.81|2518.94|2518.44|2520.44|2519.94|2518.56|2518.06|295
1749462600000|2025-06-09 09:50:00|2518.68|2518.18|2519.68|2519.18|2519.93|2519.43|2518.43|2517.93|224
1749462900000|2025-06-09 09:55:00|2519.55|2519.05|2518.68|2518.18|2519.8|2519.3|2518.18|2517.68|152
1749463200000|2025-06-09 10:00:00|2518.8|2518.3|2520.3|2519.8|2520.3|2519.8|2518.3|2517.8|208
1749463500000|2025-06-09 10:05:00|2520.05|2519.55|2518.17|2517.67|2520.05|2519.55|2518.05|2517.55|181
1749463800000|2025-06-09 10:10:00|2518.27|2517.77|2518.4|2517.9|2519.65|2519.15|2517.52|2517.02|289
1749464100000|2025-06-09 10:15:00|2518.27|2517.77|2519.9|2519.4|2520.02|2519.52|2518.15|2517.65|273
1749464400000|2025-06-09 10:20:00|2519.83|2519.33|2518.58|2518.08|2520.08|2519.58|2518.33|2517.83|285
1749464700000|2025-06-09 10:25:00|2518.45|2517.95|2517.83|2517.33|2518.83|2518.33|2517.33|2516.83|301
1749465000000|2025-06-09 10:30:00|2517.96|2517.46|2518.46|2517.96|2518.96|2518.46|2517.46|2516.96|257
1749465300000|2025-06-09 10:35:00|2518.33|2517.83|2519.21|2518.71|2519.46|2518.96|2518.08|2517.58|223
1749465600000|2025-06-09 10:40:00|2519.08|2518.58|2516.83|2516.33|2519.08|2518.58|2516.83|2516.33|213
1749465900000|2025-06-09 10:45:00|2516.7|2516.2|2515.83|2515.33|2516.7|2516.2|2515.2|2514.7|274
1749466200000|2025-06-09 10:50:00|2516.07|2515.57|2515.57|2515.07|2517.07|2516.57|2515.57|2515.07|263
1749466500000|2025-06-09 10:55:00|2515.32|2514.82|2515.32|2514.82|2516.07|2515.57|2514.94|2514.44|212
1749466800000|2025-06-09 11:00:00|2515.2|2514.7|2514.95|2514.45|2515.57|2515.07|2513.7|2513.2|229
1749467100000|2025-06-09 11:05:00|2514.82|2514.32|2515.95|2515.45|2515.95|2515.45|2514.45|2513.95|148
1749467400000|2025-06-09 11:10:00|2515.87|2515.37|2514.49|2513.99|2516.24|2515.74|2514.12|2513.62|197
1749467700000|2025-06-09 11:15:00|2514.37|2513.87|2515.62|2515.12|2516.49|2515.99|2514.12|2513.62|679
1749468000000|2025-06-09 11:20:00|2515.79|2515.29|2514.29|2513.79|2515.79|2515.29|2514.29|2513.79|216
1749468300000|2025-06-09 11:25:00|2514.04|2513.54|2513.54|2513.04|2514.04|2513.54|2513.16|2512.66|247
1749468600000|2025-06-09 11:30:00|2513.73|2513.23|2514.73|2514.23|2515.23|2514.73|2513.23|2512.73|318
1749468900000|2025-06-09 11:35:00|2514.48|2513.98|2513.98|2513.48|2515.1|2514.6|2513.73|2513.23|164
1749469200000|2025-06-09 11:40:00|2513.78|2513.28|2513.28|2512.78|2514.03|2513.53|2513.28|2512.78|144
1749469500000|2025-06-09 11:45:00|2513.53|2513.03|2512.03|2511.53|2513.53|2513.03|2511.53|2511.03|487
1749469800000|2025-06-09 11:50:00|2512.29|2511.79|2511.54|2511.04|2512.79|2512.29|2511.29|2510.79|337
1749470100000|2025-06-09 11:55:00|2511.79|2511.29|2511.41|2510.91|2512.54|2512.04|2511.41|2510.91|367
1749470400000|2025-06-09 12:00:00|2511.13|2510.63|2509.76|2509.26|2511.51|2511.01|2509.26|2508.76|410
1749470700000|2025-06-09 12:05:00|2509.88|2509.38|2510.26|2509.76|2510.51|2510.01|2509.63|2509.13|278
1749471000000|2025-06-09 12:10:00|2510.37|2509.87|2511.12|2510.62|2511.62|2511.12|2510.37|2509.87|374
1749471300000|2025-06-09 12:15:00|2510.87|2510.37|2511.87|2511.37|2512.12|2511.62|2510.37|2509.87|368
1749471600000|2025-06-09 12:20:00|2511.63|2511.13|2511.38|2510.88|2512.38|2511.88|2511.13|2510.63|342
1749471900000|2025-06-09 12:25:00|2511.63|2511.13|2511.88|2511.38|2512.25|2511.75|2511.38|2510.88|231
1749472200000|2025-06-09 12:30:00|2512.14|2511.64|2511.39|2510.89|2512.39|2511.89|2511.39|2510.89|197
1749472500000|2025-06-09 12:35:00|2511.14|2510.64|2512.89|2512.39|2512.89|2512.39|2511.14|2510.64|279
1749472800000|2025-06-09 12:40:00|2512.97|2512.47|2511.47|2510.97|2513.59|2513.09|2511.34|2510.84|320
1749473100000|2025-06-09 12:45:00|2511.22|2510.72|2511.97|2511.47|2511.97|2511.47|2511.09|2510.59|226
1749473400000|2025-06-09 12:50:00|2511.93|2511.43|2511.3|2510.8|2512.18|2511.68|2511.18|2510.68|193
1749473700000|2025-06-09 12:55:00|2511.18|2510.68|2511.05|2510.55|2511.43|2510.93|2510.43|2509.93|328
1749474000000|2025-06-09 13:00:00|2510.84|2510.34|2511.22|2510.72|2512.22|2511.72|2510.84|2510.34|402
1749474300000|2025-06-09 13:05:00|2511.09|2510.59|2511.72|2511.22|2511.97|2511.47|2510.47|2509.97|280
1749474600000|2025-06-09 13:10:00|2511.86|2511.36|2511.86|2511.36|2512.11|2511.61|2511.36|2510.86|138
1749474900000|2025-06-09 13:15:00|2511.73|2511.23|2510.98|2510.48|2512.36|2511.86|2510.86|2510.36|162
1749475200000|2025-06-09 13:20:00|2510.96|2510.46|2511.84|2511.34|2512.84|2512.34|2510.84|2510.34|212
1749475500000|2025-06-09 13:25:00|2511.59|2511.09|2511.71|2511.21|2512.34|2511.84|2511.21|2510.71|190
1749475800000|2025-06-09 13:30:00|2511.57|2511.07|2511.95|2511.45|2513.45|2512.95|2511.57|2511.07|344
1749476100000|2025-06-09 13:35:00|2511.82|2511.32|2515.2|2514.7|2515.7|2515.2|2511.7|2511.2|385
1749476400000|2025-06-09 13:40:00|2515.1|2514.6|2515.85|2515.35|2516.35|2515.85|2514.6|2514.1|368
1749476700000|2025-06-09 13:45:00|2516.1|2515.6|2516.1|2515.6|2516.85|2516.35|2514.72|2514.22|352
1749477000000|2025-06-09 13:50:00|2516.13|2515.63|2515.38|2514.88|2516.13|2515.63|2514.63|2514.13|416
1749477300000|2025-06-09 13:55:00|2515.25|2514.75|2513.75|2513.25|2515.38|2514.88|2513.63|2513.13|1064
1749477600000|2025-06-09 14:00:00|2514|2513.5|2514.38|2513.88|2515.63|2515.13|2513.75|2513.25|481
1749477900000|2025-06-09 14:05:00|2514.63|2514.13|2514.13|2513.63|2515.38|2514.88|2513.88|2513.38|450
1749478200000|2025-06-09 14:10:00|2514.08|2513.58|2514.33|2513.83|2515.33|2514.83|2513.58|2513.08|231
1749478500000|2025-06-09 14:15:00|2514.08|2513.58|2513.83|2513.33|2515.08|2514.58|2513.83|2513.33|234
1749478800000|2025-06-09 14:20:00|2513.77|2513.27|2514.77|2514.27|2515.02|2514.52|2513.27|2512.77|352
1749479100000|2025-06-09 14:25:00|2515.02|2514.52|2516.02|2515.52|2516.02|2515.52|2514.39|2513.89|361
1749479400000|2025-06-09 14:30:00|2515.85|2515.35|2517.22|2516.72|2517.72|2517.22|2515.35|2514.85|777
1749479700000|2025-06-09 14:35:00|2517.35|2516.85|2516.85|2516.35|2517.35|2516.85|2515.35|2514.85|252
1749480000000|2025-06-09 14:40:00|2516.78|2516.28|2515.78|2515.28|2517.03|2516.53|2515.53|2515.03|155
1749480300000|2025-06-09 14:45:00|2515.9|2515.4|2515.15|2514.65|2516.03|2515.53|2514.28|2513.78|223
1749480600000|2025-06-09 14:50:00|2515.54|2515.04|2515.67|2515.17|2516.42|2515.92|2515.42|2514.92|169
1749480900000|2025-06-09 14:55:00|2515.79|2515.29|2515.42|2514.92|2516.17|2515.67|2515.17|2514.67|162
1749481200000|2025-06-09 15:00:00|2515.3|2514.8|2514.55|2514.05|2516.05|2515.55|2513.8|2513.3|202
1749481500000|2025-06-09 15:05:00|2514.8|2514.3|2513.8|2513.3|2515.3|2514.8|2513.55|2513.05|192
1749481800000|2025-06-09 15:10:00|2513.81|2513.31|2514.06|2513.56|2514.31|2513.81|2513.31|2512.81|400
1749482100000|2025-06-09 15:15:00|2513.93|2513.43|2514.56|2514.06|2514.81|2514.31|2513.56|2513.06|660
1749482400000|2025-06-09 15:20:00|2514.57|2514.07|2514.57|2513.07|2515.32|2514.82|2513.57|2513.07|1937
1749482700000|2025-06-09 15:25:00|2514.58|2513.08|2514.95|2513.45|2514.98|2513.48|2514.53|2513.03|558
1749483000000|2025-06-09 15:30:00|2515.35|2513.85|2514.52|2513.12|2515.77|2514.37|2514.14|2512.74|309
1749483300000|2025-06-09 15:35:00|2514.64|2513.24|2514.64|2513.24|2515.52|2514.12|2514.64|2513.24|13
1749483600000|2025-06-09 15:40:00|2514.52|2513.12|2515.14|2513.74|2515.14|2513.74|2514.27|2512.87|1016
1749483900000|2025-06-09 15:45:00|2515.27|2513.87|2515.02|2513.62|2515.52|2514.12|2515.02|2513.62|25
1749484200000|2025-06-09 15:50:00|2515.14|2513.74|2515.14|2513.74|2515.39|2513.99|2515.14|2513.74|510
1749484500000|2025-06-09 15:55:00|2515.02|2513.62|2514.32|2512.82|2515.02|2513.62|2513.39|2511.99|2002
1749484800000|2025-06-09 16:00:00|2514.31|2512.81|2513.92|2512.42|2514.74|2513.24|2513.89|2512.39|0
1749485100000|2025-06-09 16:05:00|2513.91|2512.41|2512.28|2510.78|2513.92|2512.42|2512.25|2510.75|0
1749485400000|2025-06-09 16:10:00|2512.27|2510.77|2513.1|2511.6|2513.11|2511.61|2512.27|2510.77|0
1749485700000|2025-06-09 16:15:00|2513.11|2511.61|2513.1|2511.6|2513.11|2511.61|2512.27|2510.77|0
1749486000000|2025-06-09 16:20:00|2513.11|2511.61|2513.52|2512.02|2513.52|2512.02|2513.1|2511.6|0
1749486300000|2025-06-09 16:25:00|2513.51|2512.01|2513.1|2511.6|2513.52|2512.02|2512.69|2511.19|0
1749486600000|2025-06-09 16:30:00|2513.11|2511.61|2513.94|2512.44|2513.94|2512.44|2513.1|2511.6|0
1749486900000|2025-06-09 16:35:00|2513.93|2512.43|2513.94|2512.44|2513.95|2512.45|2513.53|2512.03|0
1749487200000|2025-06-09 16:40:00|2513.95|2512.45|2513.56|2512.06|2513.96|2512.46|2513.12|2511.62|0
1749487500000|2025-06-09 16:45:00|2513.57|2512.07|2513.97|2512.47|2513.99|2512.49|2513.55|2512.05|0
1749487800000|2025-06-09 16:50:00|2514.38|2512.88|2514.85|2513.35|2515.67|2514.17|2513.97|2512.47|0
1749488100000|2025-06-09 16:55:00|2514.84|2513.34|2514.41|2512.91|2514.85|2513.35|2514.2|2512.7|0
1749488400000|2025-06-09 17:00:00|2514.42|2512.92|2514.83|2513.33|2514.83|2513.33|2514.4|2512.9|0
1749488700000|2025-06-09 17:05:00|2514.84|2513.34|2514.82|2513.32|2515.25|2513.75|2514.82|2513.32|0
1749489000000|2025-06-09 17:10:00|2514.83|2513.33|2515.22|2513.72|2515.63|2514.13|2514.79|2513.29|0
1749489300000|2025-06-09 17:15:00|2514.81|2513.31|2514.37|2512.87|2514.81|2513.31|2514.34|2512.84|0
1749489600000|2025-06-09 17:20:00|2514.38|2512.88|2515.2|2513.7|2515.2|2513.7|2514.36|2512.86|0
1749489900000|2025-06-09 17:25:00|2515.21|2513.71|2515.65|2514.15|2516.48|2514.98|2515.21|2513.71|0
1749490200000|2025-06-09 17:30:00|2515.64|2514.14|2515.62|2514.12|2516.04|2514.54|2515.2|2513.7|0
1749490500000|2025-06-09 17:35:00|2516.03|2514.53|2515.64|2514.14|2516.04|2514.54|2515.61|2514.11|0
1749490800000|2025-06-09 17:40:00|2515.65|2514.15|2515.66|2514.16|2515.66|2514.16|2515.22|2513.72|0
1749491100000|2025-06-09 17:45:00|2515.67|2514.17|2516.05|2514.55|2516.06|2514.56|2515.24|2513.74|0
1749491400000|2025-06-09 17:50:00|2516.06|2514.56|2516.07|2514.57|2516.48|2514.98|2515.66|2514.16|0
1749491700000|2025-06-09 17:55:00|2516.06|2514.56|2515.65|2514.15|2516.08|2514.58|2515.64|2514.14|0
1749492000000|2025-06-09 18:00:00|2515.45|2513.95|2515.64|2514.14|2516.07|2514.57|2515.24|2513.74|0
1749492300000|2025-06-09 18:05:00|2515.63|2514.13|2515.23|2513.73|2516.06|2514.56|2514.82|2513.32|0
1749492600000|2025-06-09 18:10:00|2515.24|2513.74|2515.26|2513.76|2515.65|2514.15|2515.24|2513.74|0
1749492900000|2025-06-09 18:15:00|2515.67|2514.17|2515.25|2513.75|2515.67|2514.17|2515.24|2513.74|0
1749493200000|2025-06-09 18:20:00|2514.84|2513.34|2515.26|2513.76|2515.27|2513.77|2514.84|2513.34|0
1749493500000|2025-06-09 18:25:00|2515.27|2513.77|2514.86|2513.36|2515.28|2513.78|2514.85|2513.35|0
1749493800000|2025-06-09 18:30:00|2514.85|2513.35|2514.85|2513.35|2514.86|2513.36|2514.84|2513.34|0
1749494100000|2025-06-09 18:35:00|2514.45|2512.95|2513.59|2512.09|2514.86|2513.36|2513.18|2511.68|0
1749494400000|2025-06-09 18:40:00|2513.58|2512.08|2513.6|2512.1|2514|2512.5|2513.16|2511.66|0
1749494700000|2025-06-09 18:45:00|2514|2512.5|2514.01|2512.51|2514.44|2512.94|2513.59|2512.09|0
1749495000000|2025-06-09 18:50:00|2513.61|2512.11|2514.03|2512.53|2514.03|2512.53|2513.61|2512.11|0
1749495300000|2025-06-09 18:55:00|2514.02|2512.52|2514.44|2512.94|2514.87|2513.37|2514.02|2512.52|0
1749495600000|2025-06-09 19:00:00|2514.03|2512.53|2514.44|2512.94|2514.85|2513.35|2514.03|2512.53|0
1749495900000|2025-06-09 19:05:00|2514.43|2512.93|2514.43|2512.93|2514.44|2512.94|2514.01|2512.51|0
1749496200000|2025-06-09 19:10:00|2514.42|2512.92|2514|2512.5|2514.84|2513.34|2514|2512.5|0
1749496500000|2025-06-09 19:15:00|2513.99|2512.49|2514|2512.5|2514.41|2512.91|2513.58|2512.08|0
1749496800000|2025-06-09 19:20:00|2513.8|2512.3|2513.58|2512.08|2514|2512.5|2513.57|2512.07|0
1749497100000|2025-06-09 19:25:00|2513.57|2512.07|2513.59|2512.09|2514|2512.5|2513.17|2511.67|0
1749497400000|2025-06-09 19:30:00|2513.58|2512.08|2513.16|2511.66|2513.59|2512.09|2513.14|2511.64|0
1749497700000|2025-06-09 19:35:00|2513.57|2512.07|2511.95|2510.45|2513.58|2512.08|2511.95|2510.45|0
1749498000000|2025-06-09 19:40:00|2511.96|2510.46|2511.53|2510.03|2511.96|2510.46|2511.52|2510.02|0
1749498300000|2025-06-09 19:45:00|2511.12|2509.62|2510.73|2509.23|2511.14|2509.64|2510.3|2508.8|0
1749498600000|2025-06-09 19:50:00|2511.54|2510.04|2509.48|2507.98|2511.58|2510.08|2509.48|2507.98|0
1749498900000|2025-06-09 19:55:00|2509.52|2508.02|2509.03|2507.53|2510.34|2508.84|2508.61|2507.11|0
1749499200000|2025-06-09 20:00:00|2508.7|2507.2|2508.37|2506.87|2509.38|2507.88|2507.87|2506.37|0
1749499500000|2025-06-09 20:05:00|2508.45|2506.95|2508.2|2506.7|2508.83|2507.33|2508.16|2506.66|0
1749499800000|2025-06-09 20:10:00|2508.29|2506.79|2508.41|2506.91|2508.54|2507.04|2507.66|2506.16|0
1749500100000|2025-06-09 20:15:00|2508.33|2506.83|2508.08|2506.58|2508.54|2507.04|2507.78|2506.28|0
1749500400000|2025-06-09 20:20:00|2508.16|2506.66|2508.24|2506.74|2508.49|2506.99|2507.99|2506.49|0
1749500700000|2025-06-09 20:25:00|2508.25|2506.75|2508.41|2506.91|2508.58|2507.08|2507.87|2506.37|0
1749501000000|2025-06-09 20:30:00|2508.33|2506.83|2508.45|2506.95|2508.54|2507.04|2508.16|2506.66|0
1749501300000|2025-06-09 20:35:00|2508.46|2506.96|2508.83|2507.33|2508.96|2507.46|2508.37|2506.87|0
1749501600000|2025-06-09 20:40:00|2508.91|2507.41|2508.62|2507.12|2508.91|2507.41|2508.58|2507.08|0
1749501900000|2025-06-09 20:45:00|2508.63|2507.13|2508.83|2507.33|2509|2507.5|2508.54|2507.04|0
1749502200000|2025-06-09 20:50:00|2508.91|2507.41|2508.79|2507.29|2508.91|2507.41|2508.5|2507|0
1749502500000|2025-06-09 20:55:00|2508.87|2507.37|2509.29|2507.79|2509.33|2507.83|2508.71|2507.21|0
1749502800000|2025-06-09 21:00:00|2509.25|2507.75|2509.21|2507.71|2509.33|2507.83|2509.21|2507.71|0
1749503100000|2025-06-09 21:05:00|2509.29|2507.79|2509.36|2507.86|2509.45|2507.95|2509.21|2507.71|0
1749503400000|2025-06-09 21:10:00|2509.4|2507.9|2509.4|2507.9|2509.4|2507.9|2509.4|2507.9|0
1749503700000|2025-06-09 21:15:00|2509.44|2507.94|2509.27|2507.77|2509.44|2507.94|2509.27|2507.77|0
1749504000000|2025-06-09 21:20:00|2509.23|2507.73|2509.27|2507.77|2509.27|2507.77|2509.23|2507.73|0
1749504300000|2025-06-09 21:25:00|2509.23|2507.73|2509.44|2507.94|2509.44|2507.94|2509.23|2507.73|0
1749504600000|2025-06-09 21:30:00|2509.36|2507.86|2509.53|2508.03|2509.57|2508.07|2509.36|2507.86|0
1749504900000|2025-06-09 21:35:00|2509.52|2508.02|2509.48|2507.98|2509.52|2508.02|2509.36|2507.86|0
1749505200000|2025-06-09 21:40:00|2509.32|2507.82|2509.4|2507.9|2509.48|2507.98|2509.32|2507.82|0
1749505500000|2025-06-09 21:45:00|2509.36|2507.86|2509.44|2507.94|2509.44|2507.94|2509.32|2507.82|0
1749505800000|2025-06-09 21:50:00|2509.48|2507.98|2509.44|2507.94|2509.48|2507.98|2509.44|2507.94|0
1749506100000|2025-06-09 21:55:00|2509.4|2507.9|2509.48|2507.98|2509.53|2508.03|2509.4|2507.9|0
1749506400000|2025-06-09 22:00:00|2509.49|2507.99|2510.36|2508.86|2510.62|2509.12|2509.49|2507.99|0
1749506700000|2025-06-09 22:05:00|2510.32|2508.82|2510.07|2508.57|2510.7|2509.2|2509.82|2508.32|0
1749507000000|2025-06-09 22:10:00|2510.11|2508.61|2510.62|2509.12|2510.78|2509.28|2510.11|2508.61|0
1749507300000|2025-06-09 22:15:00|2510.66|2509.16|2510.74|2509.24|2510.82|2509.32|2510.41|2508.91|0
1749507600000|2025-06-09 22:20:00|2510.82|2509.32|2510.57|2509.07|2510.82|2509.32|2510.45|2508.95|0
1749507900000|2025-06-09 22:25:00|2510.53|2509.03|2510.15|2508.65|2510.66|2509.16|2510.15|2508.65|0
1749508200000|2025-06-09 22:30:00|2510.16|2508.66|2509.99|2508.49|2510.45|2508.95|2509.82|2508.32|0
1749508500000|2025-06-09 22:35:00|2509.98|2508.48|2509.95|2508.45|2510.03|2508.53|2509.82|2508.32|0
1749508800000|2025-06-09 22:40:00|2509.94|2508.44|2509.94|2508.44|2509.99|2508.49|2509.65|2508.15|0
1749509100000|2025-06-09 22:45:00|2509.95|2508.45|2509.86|2508.36|2510.03|2508.53|2509.82|2508.32|0
1749509400000|2025-06-09 22:50:00|2509.9|2508.4|2509.69|2508.19|2509.94|2508.44|2509.65|2508.15|0
1749509700000|2025-06-09 22:55:00|2509.73|2508.23|2509.65|2508.15|2509.86|2508.36|2509.57|2508.07|0
1749510000000|2025-06-09 23:00:00|2509.73|2508.23|2509.74|2508.24|2509.94|2508.44|2509.61|2508.11|0
1749510300000|2025-06-09 23:05:00|2509.73|2508.23|2509.74|2508.24|2509.86|2508.36|2509.57|2508.07|0
1749510600000|2025-06-09 23:10:00|2509.73|2508.23|2509.53|2508.03|2509.73|2508.23|2509.4|2507.9|0
1749510900000|2025-06-09 23:15:00|2509.52|2508.02|2510.11|2508.61|2510.11|2508.61|2509.44|2507.94|0
1749511200000|2025-06-09 23:20:00|2510.07|2508.57|2509.94|2508.44|2510.11|2508.61|2509.86|2508.36|0
1749511500000|2025-06-09 23:25:00|2509.95|2508.45|2510.07|2508.57|2510.07|2508.57|2509.78|2508.28|0
1749511800000|2025-06-09 23:30:00|2509.94|2508.44|2509.86|2508.36|2510.11|2508.61|2509.74|2508.24|0
1749512100000|2025-06-09 23:35:00|2509.82|2508.32|2509.86|2508.36|2509.9|2508.4|2509.65|2508.15|0
1749512400000|2025-06-09 23:40:00|2509.94|2508.44|2509.94|2508.44|2510.07|2508.57|2509.78|2508.28|0
1749512700000|2025-06-09 23:45:00|2509.95|2508.45|2509.94|2508.44|2510.11|2508.61|2509.78|2508.28|0
1749513000000|2025-06-09 23:50:00|2509.95|2508.45|2510.11|2508.61|2510.2|2508.7|2509.73|2508.23|0
1749513300000|2025-06-09 23:55:00|2510.07|2508.57|2510.03|2508.53|2510.2|2508.7|2509.94|2508.44|0
1749513600000|2025-06-10 00:00:00|2510.02|2508.52|2508.38|2506.88|2510.02|2508.52|2508.21|2506.71|0
1749513900000|2025-06-10 00:05:00|2508.3|2506.8|2508.17|2506.67|2508.3|2506.8|2507.63|2506.13|0
1749514200000|2025-06-10 00:10:00|2508.09|2506.59|2508.33|2506.83|2508.7|2507.2|2508.09|2506.59|0
1749514500000|2025-06-10 00:15:00|2508.41|2506.91|2510.41|2508.91|2510.61|2509.11|2508.24|2506.74|0
1749514800000|2025-06-10 00:20:00|2510|2508.5|2510.02|2508.52|2510.41|2508.91|2509.6|2508.1|0
1749515100000|2025-06-10 00:25:00|2510.03|2508.53|2510.43|2508.93|2510.45|2508.95|2509.81|2508.31|0
1749515400000|2025-06-10 00:30:00|2510.03|2508.53|2510.04|2508.54|2510.04|2508.54|2509.62|2508.12|0
1749515700000|2025-06-10 00:35:00|2509.84|2508.34|2509.64|2508.14|2510.04|2508.54|2509.23|2507.73|0
1749516000000|2025-06-10 00:40:00|2509.44|2507.94|2510.88|2509.38|2511.29|2509.79|2509.23|2507.73|0
1749516300000|2025-06-10 00:45:00|2510.89|2509.39|2511.3|2509.8|2511.72|2510.22|2510.89|2509.39|0
1749516600000|2025-06-10 00:50:00|2511.1|2509.6|2511.1|2509.6|2511.72|2510.22|2510.89|2509.39|0
1749516900000|2025-06-10 00:55:00|2511.09|2509.59|2510.89|2509.39|2511.3|2509.8|2510.48|2508.98|0
1749517200000|2025-06-10 01:00:00|2511.3|2509.8|2512.11|2510.61|2512.12|2510.62|2511.29|2509.79|0
1749517500000|2025-06-10 01:05:00|2512.31|2510.81|2514.16|2512.66|2514.16|2512.66|2512.11|2510.61|0
1749517800000|2025-06-10 01:10:00|2514.15|2512.65|2513.76|2512.26|2514.16|2512.66|2513.55|2512.05|0
1749518100000|2025-06-10 01:15:00|2513.77|2512.27|2514|2512.5|2514.61|2513.11|2513.76|2512.26|0
1749518400000|2025-06-10 01:20:00|2514.21|2512.71|2514.65|2513.15|2514.66|2513.16|2513.39|2511.89|0
1749518700000|2025-06-10 01:25:00|2514.66|2513.16|2515.1|2513.6|2515.52|2514.02|2514.66|2513.16|0
1749519000000|2025-06-10 01:30:00|2515.11|2513.61|2515.57|2514.07|2515.57|2514.07|2514.7|2513.2|0
1749519300000|2025-06-10 01:35:00|2515.56|2514.06|2515.94|2514.44|2516.15|2514.65|2515.12|2513.62|0
1749519600000|2025-06-10 01:40:00|2515.95|2514.45|2516.74|2515.24|2516.75|2515.25|2515.51|2514.01|0
1749519900000|2025-06-10 01:45:00|2516.33|2514.83|2516.35|2514.85|2517.16|2515.66|2516.33|2514.83|0
1749520200000|2025-06-10 01:50:00|2516.15|2514.65|2516.75|2515.25|2516.95|2515.45|2515.94|2514.44|0
1749520500000|2025-06-10 01:55:00|2516.76|2515.26|2517.16|2515.66|2517.59|2516.09|2516.76|2515.26|0
1749520800000|2025-06-10 02:00:00|2517.17|2515.67|2516.74|2515.24|2517.57|2516.07|2516.33|2514.83|0
1749521100000|2025-06-10 02:05:00|2517.15|2515.65|2516.32|2514.82|2517.55|2516.05|2516.32|2514.82|0
1749521400000|2025-06-10 02:10:00|2516.53|2515.03|2517.15|2515.65|2517.15|2515.65|2516.33|2514.83|0
1749521700000|2025-06-10 02:15:00|2517.16|2515.66|2517.36|2515.86|2517.56|2516.06|2517.15|2515.65|0
1749522000000|2025-06-10 02:20:00|2517.56|2516.06|2517.14|2515.64|2517.56|2516.06|2517.13|2515.63|0
1749522300000|2025-06-10 02:25:00|2517.13|2515.63|2517.13|2515.63|2517.14|2515.64|2517.12|2515.62|0
1749522600000|2025-06-10 02:30:00|2517.12|2515.62|2517.14|2515.64|2517.14|2515.64|2516.93|2515.43|0
1749522900000|2025-06-10 02:35:00|2517.15|2515.65|2517.14|2515.64|2517.15|2515.65|2517.14|2515.64|0
1749523200000|2025-06-10 02:40:00|2517.15|2515.65|2517.55|2516.05|2517.56|2516.06|2517.14|2515.64|0
1749523500000|2025-06-10 02:45:00|2517.54|2516.04|2517.56|2516.06|2517.56|2516.06|2517.13|2515.63|0
1749523800000|2025-06-10 02:50:00|2517.55|2516.05|2517.99|2516.49|2517.99|2516.49|2517.55|2516.05|0
1749524100000|2025-06-10 02:55:00|2517.98|2516.48|2517.56|2516.06|2517.98|2516.48|2517.15|2515.65|0
1749524400000|2025-06-10 03:00:00|2517.15|2515.65|2516.55|2515.05|2517.17|2515.67|2516.55|2515.05|0
1749524700000|2025-06-10 03:05:00|2516.75|2515.25|2516.31|2514.81|2516.75|2515.25|2516.31|2514.81|0
1749525000000|2025-06-10 03:10:00|2516.32|2514.82|2516.33|2514.83|2516.33|2514.83|2516.32|2514.82|0
1749525300000|2025-06-10 03:15:00|2516.32|2514.82|2516.32|2514.82|2516.33|2514.83|2516.32|2514.82|0
1749525600000|2025-06-10 03:20:00|2516.33|2514.83|2516.52|2515.02|2516.73|2515.23|2516.32|2514.82|0
1749525900000|2025-06-10 03:25:00|2516.73|2515.23|2516.31|2514.81|2516.73|2515.23|2516.31|2514.81|0
1749526200000|2025-06-10 03:30:00|2516.32|2514.82|2516.72|2515.22|2516.73|2515.23|2516.32|2514.82|0
1749526500000|2025-06-10 03:35:00|2516.73|2515.23|2517.34|2515.84|2517.34|2515.84|2516.72|2515.22|0
1749526800000|2025-06-10 03:40:00|2517.14|2515.64|2517.54|2516.04|2517.95|2516.45|2517.14|2515.64|0
1749527100000|2025-06-10 03:45:00|2517.94|2516.44|2517.94|2516.44|2517.95|2516.45|2517.94|2516.44|0
1749527400000|2025-06-10 03:50:00|2517.95|2516.45|2517.95|2516.45|2518.36|2516.86|2517.95|2516.45|0
1749527700000|2025-06-10 03:55:00|2517.94|2516.44|2517.54|2516.04|2517.94|2516.44|2517.53|2516.03|0
1749528000000|2025-06-10 04:00:00|2517.94|2516.44|2517.53|2516.03|2517.95|2516.45|2517.52|2516.02|0
1749528300000|2025-06-10 04:05:00|2517.93|2516.43|2517.73|2516.23|2517.94|2516.44|2517.53|2516.03|0
1749528600000|2025-06-10 04:10:00|2517.52|2516.02|2517.52|2516.02|2517.52|2516.02|2517.52|2516.02|0
1749528900000|2025-06-10 04:15:00|2517.51|2516.01|2517.51|2516.01|2517.52|2516.02|2517.51|2516.01|0
1749529200000|2025-06-10 04:20:00|2517.5|2516|2517.08|2515.58|2517.51|2516.01|2516.68|2515.18|0
1749529500000|2025-06-10 04:25:00|2517.07|2515.57|2517.07|2515.57|2517.08|2515.58|2517.07|2515.57|0
1749529800000|2025-06-10 04:30:00|2517.08|2515.58|2517.08|2515.58|2517.09|2515.59|2517.08|2515.58|0
1749530100000|2025-06-10 04:35:00|2517.07|2515.57|2517.28|2515.78|2517.49|2515.99|2517.07|2515.57|0
1749530400000|2025-06-10 04:40:00|2517.48|2515.98|2517.49|2515.99|2517.49|2515.99|2517.08|2515.58|0
1749530700000|2025-06-10 04:45:00|2517.5|2516|2517.49|2515.99|2517.5|2516|2517.49|2515.99|0
1749531000000|2025-06-10 04:50:00|2517.9|2516.4|2517.48|2515.98|2517.9|2516.4|2517.48|2515.98|0
1749531300000|2025-06-10 04:55:00|2517.08|2515.58|2517.49|2515.99|2517.49|2515.99|2517.07|2515.57|0
1749531600000|2025-06-10 05:00:00|2517.48|2515.98|2517.9|2516.4|2517.9|2516.4|2517.48|2515.98|0
1749531900000|2025-06-10 05:05:00|2517.89|2516.39|2518.71|2517.21|2518.72|2517.22|2517.89|2516.39|0
1749532200000|2025-06-10 05:10:00|2518.7|2517.2|2517.9|2516.4|2518.72|2517.22|2517.7|2516.2|0
1749532500000|2025-06-10 05:15:00|2517.7|2516.2|2515.61|2514.11|2517.7|2516.2|2515.41|2513.91|0
1749532800000|2025-06-10 05:20:00|2515.41|2513.91|2511.22|2509.72|2515.41|2513.91|2510.4|2508.9|0
1749533100000|2025-06-10 05:25:00|2511.21|2509.71|2509.12|2507.62|2512.26|2510.76|2508.07|2506.57|0
1749533400000|2025-06-10 05:30:00|2509.32|2507.82|2508.68|2507.18|2509.53|2508.03|2507.01|2505.51|0
1749533700000|2025-06-10 05:35:00|2508.27|2506.77|2512.67|2511.17|2513.09|2511.59|2508.27|2506.77|0
1749534000000|2025-06-10 05:40:00|2512.47|2510.97|2512.88|2511.38|2513.28|2511.78|2511.63|2510.13|0
1749534300000|2025-06-10 05:45:00|2512.87|2511.37|2510.8|2509.3|2513.29|2511.79|2510.8|2509.3|0
1749534600000|2025-06-10 05:50:00|2510.81|2509.31|2511.21|2509.71|2512.04|2510.54|2510.38|2508.88|0
1749534900000|2025-06-10 05:55:00|2511.22|2509.72|2511.63|2510.13|2511.84|2510.34|2511.21|2509.71|0
1749535200000|2025-06-10 06:00:00|2511.64|2510.14|2512.02|2510.52|2513.26|2511.76|2511.22|2509.72|0
1749535500000|2025-06-10 06:05:00|2512.03|2510.53|2512.82|2511.32|2513.66|2512.16|2512.03|2510.53|0
1749535800000|2025-06-10 06:10:00|2512.81|2511.31|2512.42|2510.92|2513.65|2512.15|2512.22|2510.72|0
1749536100000|2025-06-10 06:15:00|2512.41|2510.91|2513.67|2512.17|2514.07|2512.57|2512.41|2510.91|0
1749536400000|2025-06-10 06:20:00|2513.66|2512.16|2514.47|2512.97|2514.49|2512.99|2513.64|2512.14|0
1749536700000|2025-06-10 06:25:00|2514.48|2512.98|2514.07|2512.57|2514.88|2513.38|2513.65|2512.15|0
1749537000000|2025-06-10 06:30:00|2514.06|2512.56|2512.04|2510.64|2514.07|2512.57|2512.04|2510.64|19
1749537300000|2025-06-10 06:35:00|2510.67|2509.27|2510.67|2509.27|2511.17|2509.77|2510.42|2509.02|1
1749537600000|2025-06-10 06:40:00|2510.79|2509.39|2510.79|2509.39|2510.79|2509.39|2510.79|2509.39|0
1749537900000|2025-06-10 06:45:00|2510.54|2509.14|2509.92|2508.52|2510.79|2509.39|2509.92|2508.52|2
1749538200000|2025-06-10 06:50:00|2509.29|2507.89|2508.79|2507.39|2509.29|2507.89|2508.29|2506.89|2
1749538500000|2025-06-10 06:55:00|2508.84|2507.34|2508.03|2506.53|2509.68|2508.18|2506.81|2505.31|0
1749538800000|2025-06-10 07:00:00|2507.83|2506.33|2511.09|2510.59|2513.84|2513.34|2507.82|2506.32|2259
1749539100000|2025-06-10 07:05:00|2510.84|2510.34|2509.22|2508.72|2512.84|2512.34|2508.72|2508.22|1246
1749539400000|2025-06-10 07:10:00|2508.72|2508.22|2507.47|2506.97|2509.72|2509.22|2507.22|2506.72|1275
1749539700000|2025-06-10 07:15:00|2508.09|2507.59|2511.72|2511.22|2512.47|2511.97|2507.72|2507.22|723
1749540000000|2025-06-10 07:20:00|2511.57|2511.07|2512.82|2512.32|2514.32|2513.82|2510.07|2509.57|680
1749540300000|2025-06-10 07:25:00|2512.94|2512.44|2512.57|2512.07|2514.57|2514.07|2511.44|2510.94|697
1749540600000|2025-06-10 07:30:00|2512.83|2512.33|2511.83|2511.33|2514.08|2513.58|2511.33|2510.83|792
1749540900000|2025-06-10 07:35:00|2511.95|2511.45|2512.58|2512.08|2514.7|2514.2|2511.58|2511.08|702
1749541200000|2025-06-10 07:40:00|2512.57|2512.07|2512.57|2512.07|2513.82|2513.32|2511.44|2510.94|427
1749541500000|2025-06-10 07:45:00|2512.32|2511.82|2513.82|2513.32|2515.07|2514.57|2510.57|2510.07|736
1749541800000|2025-06-10 07:50:00|2513.8|2513.3|2513.67|2513.17|2514.55|2514.05|2512.05|2511.55|318
1749542100000|2025-06-10 07:55:00|2513.8|2513.3|2516.17|2515.67|2516.67|2516.17|2513.3|2512.8|655
1749542400000|2025-06-10 08:00:00|2516.19|2515.69|2516.57|2516.07|2517.57|2517.07|2515.57|2515.07|532
1749542700000|2025-06-10 08:05:00|2516.69|2516.19|2516.57|2516.07|2517.32|2516.82|2515.57|2515.07|366
1749543000000|2025-06-10 08:10:00|2516.43|2515.93|2508.93|2508.43|2517.05|2516.55|2508.43|2507.93|554
1749543300000|2025-06-10 08:15:00|2509.05|2508.55|2510.8|2510.3|2512.68|2512.18|2508.68|2508.18|385
1749543600000|2025-06-10 08:20:00|2510.9|2510.4|2506.53|2506.03|2512.03|2511.53|2506.28|2505.78|409
1749543900000|2025-06-10 08:25:00|2506.65|2506.15|2507.53|2507.03|2508.28|2507.78|2505.9|2505.4|390
1749544200000|2025-06-10 08:30:00|2507.61|2507.11|2508.36|2507.86|2509.61|2509.11|2506.61|2506.11|242
1749544500000|2025-06-10 08:35:00|2508.23|2507.73|2507.11|2506.61|2509.48|2508.98|2506.73|2506.23|140
1749544800000|2025-06-10 08:40:00|2507.05|2506.55|2506.05|2505.55|2507.05|2506.55|2505.3|2504.8|147
1749545100000|2025-06-10 08:45:00|2505.8|2505.3|2506.17|2505.67|2506.67|2506.17|2505.05|2504.55|168
1749545400000|2025-06-10 08:50:00|2506.07|2505.57|2503.2|2502.7|2506.7|2506.2|2502.7|2502.2|255
1749545700000|2025-06-10 08:55:00|2503.45|2502.95|2504.95|2504.45|2505.07|2504.57|2502.57|2502.07|434
1749546000000|2025-06-10 09:00:00|2505.07|2504.57|2505.44|2504.94|2506.32|2505.82|2503.94|2503.44|306
1749546300000|2025-06-10 09:05:00|2505.32|2504.82|2508.57|2508.07|2508.57|2508.07|2504.57|2504.07|384
1749546600000|2025-06-10 09:10:00|2508.34|2507.84|2507.59|2507.09|2508.34|2507.84|2505.84|2505.34|325
1749546900000|2025-06-10 09:15:00|2507.71|2507.21|2506.59|2506.09|2508.09|2507.59|2506.34|2505.84|208
1749547200000|2025-06-10 09:20:00|2506.9|2506.4|2508.9|2508.4|2509.15|2508.65|2506.65|2506.15|218
1749547500000|2025-06-10 09:25:00|2508.65|2508.15|2508.4|2507.9|2509.65|2509.15|2507.4|2506.9|173
1749547800000|2025-06-10 09:30:00|2508.11|2507.61|2507.11|2506.61|2509.11|2508.61|2507.11|2506.61|189
1749548100000|2025-06-10 09:35:00|2507.36|2506.86|2508.36|2507.86|2508.36|2507.86|2507.23|2506.73|200
1749548400000|2025-06-10 09:40:00|2508.33|2507.83|2509.7|2509.2|2510.08|2509.58|2507.58|2507.08|141
1749548700000|2025-06-10 09:45:00|2509.58|2509.08|2509.45|2508.95|2510.33|2509.83|2508.83|2508.33|145
1749549000000|2025-06-10 09:50:00|2509.57|2509.07|2508.2|2507.7|2509.57|2509.07|2507.82|2507.32|141
1749549300000|2025-06-10 09:55:00|2508.07|2507.57|2508.07|2507.57|2508.7|2508.2|2507.95|2507.45|142
1749549600000|2025-06-10 10:00:00|2508.18|2507.68|2509.68|2509.18|2509.93|2509.43|2508.06|2507.56|286
1749549900000|2025-06-10 10:05:00|2509.81|2509.31|2509.31|2508.81|2509.81|2509.31|2508.31|2507.81|222
1749550200000|2025-06-10 10:10:00|2509.11|2508.61|2508.86|2508.36|2509.73|2509.23|2508.61|2508.11|110
1749550500000|2025-06-10 10:15:00|2508.61|2508.11|2509.61|2509.11|2509.86|2509.36|2508.11|2507.61|195
1749550800000|2025-06-10 10:20:00|2509.74|2509.24|2509.49|2508.99|2509.99|2509.49|2508.74|2508.24|275
1749551100000|2025-06-10 10:25:00|2509.61|2509.11|2508.49|2507.99|2510.24|2509.74|2507.74|2507.24|270
1749551400000|2025-06-10 10:30:00|2508.61|2508.11|2508.49|2507.99|2509.49|2508.99|2508.11|2507.61|196
1749551700000|2025-06-10 10:35:00|2508.61|2508.11|2508.24|2507.74|2509.74|2509.24|2507.24|2506.74|166
1749552000000|2025-06-10 10:40:00|2508.2|2507.7|2508.45|2507.95|2508.82|2508.32|2507.2|2506.7|143
1749552300000|2025-06-10 10:45:00|2508.57|2508.07|2505.82|2505.32|2508.7|2508.2|2505.45|2504.95|238
1749552600000|2025-06-10 10:50:00|2506.01|2505.51|2507.64|2507.14|2508.39|2507.89|2506.01|2505.51|121
1749552900000|2025-06-10 10:55:00|2507.76|2507.26|2510.39|2509.89|2510.64|2510.14|2507.64|2507.14|201
1749553200000|2025-06-10 11:00:00|2510.04|2509.54|2510.29|2509.79|2511.16|2510.66|2509.54|2509.04|215
1749553500000|2025-06-10 11:05:00|2510.16|2509.66|2508.91|2508.41|2510.54|2510.04|2507.54|2507.04|228
1749553800000|2025-06-10 11:10:00|2509.21|2508.71|2508.34|2507.84|2509.84|2509.34|2507.84|2507.34|118
1749554100000|2025-06-10 11:15:00|2508.59|2508.09|2508.46|2507.96|2509.09|2508.59|2507.84|2507.34|86
1749554400000|2025-06-10 11:20:00|2508.38|2507.88|2507.76|2507.26|2509.01|2508.51|2507.26|2506.76|199
1749554700000|2025-06-10 11:25:00|2507.63|2507.13|2508.01|2507.51|2508.01|2507.51|2506.26|2505.76|106
1749555000000|2025-06-10 11:30:00|2508.05|2507.55|2510.05|2509.55|2510.55|2510.05|2507.8|2507.3|228
1749555300000|2025-06-10 11:35:00|2510.17|2509.67|2509.05|2508.55|2511.42|2510.92|2508.67|2508.17|179
1749555600000|2025-06-10 11:40:00|2508.8|2508.3|2507.8|2507.3|2509.3|2508.8|2507.8|2507.3|191
1749555900000|2025-06-10 11:45:00|2507.67|2507.17|2508.05|2507.55|2508.17|2507.67|2507.05|2506.55|220
1749556200000|2025-06-10 11:50:00|2508.23|2507.73|2508.98|2508.48|2509.23|2508.73|2507.73|2507.23|227
1749556500000|2025-06-10 11:55:00|2508.85|2508.35|2509.98|2509.48|2510.23|2509.73|2508.73|2508.23|278
1749556800000|2025-06-10 12:00:00|2509.99|2509.49|2511.49|2510.99|2512.49|2511.99|2509.99|2509.49|452
1749557100000|2025-06-10 12:05:00|2511.36|2510.86|2510.74|2510.24|2512.24|2511.74|2510.24|2509.74|309
1749557400000|2025-06-10 12:10:00|2510.49|2509.99|2509.49|2508.99|2510.61|2510.11|2508.99|2508.49|347
1749557700000|2025-06-10 12:15:00|2509.24|2508.74|2509.99|2509.49|2510.86|2510.36|2508.99|2508.49|368
1749558000000|2025-06-10 12:20:00|2510.13|2509.63|2509.63|2509.13|2510.38|2509.88|2508.63|2508.13|336
1749558300000|2025-06-10 12:25:00|2509.75|2509.25|2510.63|2510.13|2510.63|2510.13|2508.88|2508.38|343
1749558600000|2025-06-10 12:30:00|2510.82|2510.32|2511.07|2510.57|2511.94|2511.44|2510.44|2509.94|557
1749558900000|2025-06-10 12:35:00|2511.19|2510.69|2512.07|2511.57|2512.69|2512.19|2511.07|2510.57|407
1749559200000|2025-06-10 12:40:00|2511.74|2511.24|2513.86|2513.36|2513.99|2513.49|2510.61|2510.11|902
1749559500000|2025-06-10 12:45:00|2513.99|2513.49|2515.24|2514.74|2516.49|2515.99|2513.99|2513.49|863
1749559800000|2025-06-10 12:50:00|2514.86|2514.36|2514.86|2514.36|2515.11|2514.61|2513.86|2513.36|487
1749560100000|2025-06-10 12:55:00|2514.73|2514.23|2515.11|2514.61|2515.61|2515.11|2514.36|2513.86|357
1749560400000|2025-06-10 13:00:00|2515.73|2515.23|2515.36|2514.86|2516.36|2515.86|2515.11|2514.61|514
1749560700000|2025-06-10 13:05:00|2515.61|2515.11|2515.61|2515.11|2516.36|2515.86|2515.36|2514.86|533
1749561000000|2025-06-10 13:10:00|2516.1|2515.6|2514.85|2514.35|2516.1|2515.6|2514.1|2513.6|484
1749561300000|2025-06-10 13:15:00|2514.6|2514.1|2515.1|2514.6|2516.35|2515.85|2514.35|2513.85|418
1749561600000|2025-06-10 13:20:00|2515.15|2514.65|2512.9|2512.4|2515.4|2514.9|2512.9|2512.4|428
1749561900000|2025-06-10 13:25:00|2512.65|2512.15|2513.4|2512.9|2513.65|2513.15|2511.77|2511.27|453
1749562200000|2025-06-10 13:30:00|2513.29|2512.79|2511.04|2510.54|2513.54|2513.04|2510.54|2510.04|753
1749562500000|2025-06-10 13:35:00|2511.16|2510.66|2511.29|2510.79|2511.54|2511.04|2510.54|2510.04|754
1749562800000|2025-06-10 13:40:00|2511.23|2510.73|2510.73|2510.23|2512.23|2511.73|2509.98|2509.48|467
1749563100000|2025-06-10 13:45:00|2510.85|2510.35|2510.98|2510.48|2511.48|2510.98|2509.48|2508.98|455
1749563400000|2025-06-10 13:50:00|2510.97|2510.47|2509.97|2509.47|2511.97|2511.47|2509.72|2509.22|590
1749563700000|2025-06-10 13:55:00|2509.84|2509.34|2510.47|2509.97|2510.72|2510.22|2508.97|2508.47|1150
1749564000000|2025-06-10 14:00:00|2510.58|2510.08|2509.33|2508.83|2512.08|2511.58|2509.33|2508.83|914
1749564300000|2025-06-10 14:05:00|2509.45|2508.95|2510.45|2509.95|2511.58|2511.08|2509.08|2508.58|467
1749564600000|2025-06-10 14:10:00|2510.31|2509.81|2510.44|2509.94|2512.44|2511.94|2510.19|2509.69|447
1749564900000|2025-06-10 14:15:00|2510.19|2509.69|2508.69|2508.19|2510.81|2510.31|2508.44|2507.94|573
1749565200000|2025-06-10 14:20:00|2508.66|2508.16|2509.53|2509.03|2509.78|2509.28|2507.41|2506.91|428
1749565500000|2025-06-10 14:25:00|2509.41|2508.91|2509.16|2508.66|2509.66|2509.16|2508.16|2507.66|372
1749565800000|2025-06-10 14:30:00|2509.34|2508.84|2505.59|2505.09|2509.34|2508.84|2505.09|2504.59|812
1749566100000|2025-06-10 14:35:00|2505.34|2504.84|2507.84|2507.34|2508.21|2507.71|2505.34|2504.84|692
1749566400000|2025-06-10 14:40:00|2508.06|2507.56|2506.81|2506.31|2508.06|2507.56|2505.31|2504.81|755
1749566700000|2025-06-10 14:45:00|2506.56|2506.06|2507.56|2507.06|2507.81|2507.31|2505.56|2505.06|557
1749567000000|2025-06-10 14:50:00|2507.68|2507.18|2507.31|2506.81|2507.81|2507.31|2506.31|2505.81|379
1749567300000|2025-06-10 14:55:00|2507.56|2507.06|2507.06|2506.56|2508.31|2507.81|2506.56|2506.06|539
1749567600000|2025-06-10 15:00:00|2506.93|2506.43|2507.57|2507.07|2508.69|2508.19|2506.57|2506.07|533
1749567900000|2025-06-10 15:05:00|2507.44|2506.94|2506.82|2506.32|2507.94|2507.44|2506.32|2505.82|579
1749568200000|2025-06-10 15:10:00|2506.76|2506.26|2509.51|2509.01|2510.26|2509.76|2505.51|2505.01|731
1749568500000|2025-06-10 15:15:00|2509.26|2508.76|2510.38|2509.88|2510.63|2510.13|2508.76|2508.26|689
1749568800000|2025-06-10 15:20:00|2510.24|2509.74|2510.04|2508.54|2510.87|2510.37|2508.62|2508.12|1910
1749569100000|2025-06-10 15:25:00|2509.64|2508.14|2510.04|2508.54|2510.87|2509.37|2509.63|2508.13|1029
1749569400000|2025-06-10 15:30:00|2509.64|2508.14|2508.69|2507.29|2511.82|2510.42|2508.07|2506.67|537
1749569700000|2025-06-10 15:35:00|2509.07|2507.67|2508.94|2507.54|2509.57|2508.17|2508.44|2507.04|1143
1749570000000|2025-06-10 15:40:00|2509.07|2507.67|2509.69|2508.29|2509.69|2508.29|2508.44|2507.04|4227
1749570300000|2025-06-10 15:45:00|2509.82|2508.42|2510.07|2508.67|2511.07|2509.67|2509.82|2508.42|6
1749570600000|2025-06-10 15:50:00|2509.94|2508.54|2510.44|2509.04|2510.94|2509.54|2509.69|2508.29|3
1749570900000|2025-06-10 15:55:00|2510.57|2509.17|2510.24|2508.74|2510.69|2509.29|2510.07|2508.67|14
1749571200000|2025-06-10 16:00:00|2510.23|2508.73|2511.49|2509.99|2511.5|2510|2510.23|2508.73|0
1749571500000|2025-06-10 16:05:00|2511.48|2509.98|2511.89|2510.39|2512.31|2510.81|2511.48|2509.98|0
1749571800000|2025-06-10 16:10:00|2511.9|2510.4|2511.49|2509.99|2512.31|2510.81|2511.47|2509.97|0
1749572100000|2025-06-10 16:15:00|2511.48|2509.98|2511.08|2509.58|2511.9|2510.4|2511.06|2509.56|3000
1749572400000|2025-06-10 16:20:00|2510.87|2509.37|2511.09|2509.59|2511.51|2510.01|2510.87|2509.37|0
1749572700000|2025-06-10 16:25:00|2511.1|2509.6|2511.51|2510.01|2512.32|2510.82|2511.09|2509.59|0
1749573000000|2025-06-10 16:30:00|2511.52|2510.02|2511.53|2510.03|2511.53|2510.03|2511.11|2509.61|0
1749573300000|2025-06-10 16:35:00|2511.12|2509.62|2511.13|2509.63|2511.54|2510.04|2510.71|2509.21|0
1749573600000|2025-06-10 16:40:00|2511.12|2509.62|2510.69|2509.19|2511.13|2509.63|2510.69|2509.19|0
1749573900000|2025-06-10 16:45:00|2510.7|2509.2|2511.12|2509.62|2511.14|2509.64|2510.7|2509.2|0
1749574200000|2025-06-10 16:50:00|2511.13|2509.63|2512.36|2510.86|2512.77|2511.27|2511.11|2509.61|0
1749574500000|2025-06-10 16:55:00|2512.37|2510.87|2511.95|2510.45|2512.37|2510.87|2511.54|2510.04|0
1749574800000|2025-06-10 17:00:00|2511.96|2510.46|2511.51|2510.01|2511.96|2510.46|2511.5|2510|0
1749575100000|2025-06-10 17:05:00|2511.52|2510.02|2512.35|2510.85|2512.36|2510.86|2511.09|2509.59|0
1749575400000|2025-06-10 17:10:00|2511.95|2510.45|2513.19|2511.69|2513.22|2511.72|2511.95|2510.45|0
1749575700000|2025-06-10 17:15:00|2513.2|2511.7|2512.77|2511.27|2513.21|2511.71|2512.35|2510.85|0
1749576000000|2025-06-10 17:20:00|2512.97|2511.47|2512.77|2511.27|2513.19|2511.69|2512.76|2511.26|0
1749576300000|2025-06-10 17:25:00|2512.76|2511.26|2511.93|2510.43|2512.77|2511.27|2511.92|2510.42|0
1749576600000|2025-06-10 17:30:00|2511.92|2510.42|2511.92|2510.42|2511.93|2510.43|2511.5|2510|0
1749576900000|2025-06-10 17:35:00|2511.93|2510.43|2511.92|2510.42|2512.34|2510.84|2511.5|2510|0
1749577200000|2025-06-10 17:40:00|2511.91|2510.41|2510.69|2509.19|2511.91|2510.41|2510.68|2509.18|0
1749577500000|2025-06-10 17:45:00|2510.68|2509.18|2510.68|2509.18|2511.09|2509.59|2510.26|2508.76|0
1749577800000|2025-06-10 17:50:00|2510.67|2509.17|2510.67|2509.17|2511.1|2509.6|2510.67|2509.17|0
1749578100000|2025-06-10 17:55:00|2510.68|2509.18|2509.43|2507.93|2510.69|2509.19|2509.43|2507.93|0
1749578400000|2025-06-10 18:00:00|2509.42|2507.92|2508.16|2506.66|2509.42|2507.92|2507.69|2506.19|0
1749578700000|2025-06-10 18:05:00|2508.15|2506.65|2508.59|2507.09|2509.01|2507.51|2507.71|2506.21|0
1749579000000|2025-06-10 18:10:00|2508.6|2507.1|2507.76|2506.26|2508.6|2507.1|2507.34|2505.84|0
1749579300000|2025-06-10 18:15:00|2507.75|2506.25|2508.19|2506.69|2508.6|2507.1|2507.75|2506.25|0
1749579600000|2025-06-10 18:20:00|2508.6|2507.1|2508.2|2506.7|2508.61|2507.11|2507.76|2506.26|0
1749579900000|2025-06-10 18:25:00|2508.19|2506.69|2507.78|2506.28|2508.2|2506.7|2507.35|2505.85|0
1749580200000|2025-06-10 18:30:00|2507.79|2506.29|2507.79|2506.29|2508.21|2506.71|2507.37|2505.87|0
1749580500000|2025-06-10 18:35:00|2507.8|2506.3|2507.82|2506.32|2508.24|2506.74|2507.8|2506.3|0
1749580800000|2025-06-10 18:40:00|2508.23|2506.73|2507.82|2506.32|2508.24|2506.74|2507.81|2506.31|0
1749581100000|2025-06-10 18:45:00|2507.83|2506.33|2507.43|2505.93|2507.84|2506.34|2507.41|2505.91|0
1749581400000|2025-06-10 18:50:00|2507.44|2505.94|2508.7|2507.2|2508.7|2507.2|2507.43|2505.93|0
1749581700000|2025-06-10 18:55:00|2509.11|2507.61|2510.36|2508.86|2511.22|2509.72|2509.1|2507.6|0
1749582000000|2025-06-10 19:00:00|2510.35|2508.85|2511.62|2510.12|2511.64|2510.14|2510.35|2508.85|0
1749582300000|2025-06-10 19:05:00|2511.63|2510.13|2511.24|2509.74|2512.5|2511|2510.82|2509.32|0
1749582600000|2025-06-10 19:10:00|2511.25|2509.75|2511.22|2509.72|2511.66|2510.16|2511.21|2509.71|0
1749582900000|2025-06-10 19:15:00|2511.21|2509.71|2510.8|2509.3|2511.21|2509.71|2509.95|2508.45|0
1749583200000|2025-06-10 19:20:00|2510.59|2509.09|2510.81|2509.31|2511.22|2509.72|2510.38|2508.88|0
1749583500000|2025-06-10 19:25:00|2510.8|2509.3|2510.79|2509.29|2511.21|2509.71|2510.38|2508.88|0
1749583800000|2025-06-10 19:30:00|2510.59|2509.09|2510.76|2509.26|2510.79|2509.29|2509.53|2508.03|0
1749584100000|2025-06-10 19:35:00|2510.36|2508.86|2510.34|2508.84|2510.77|2509.27|2509.93|2508.43|0
1749584400000|2025-06-10 19:40:00|2510.33|2508.83|2509.92|2508.42|2510.36|2508.86|2509.06|2507.56|0
1749584700000|2025-06-10 19:45:00|2509.91|2508.41|2509.5|2508|2509.94|2508.44|2509.09|2507.59|0
1749585000000|2025-06-10 19:50:00|2509.51|2508.01|2510.36|2508.86|2510.37|2508.87|2509.09|2507.59|0
1749585300000|2025-06-10 19:55:00|2510.37|2508.87|2511.24|2509.74|2511.24|2509.74|2510.35|2508.85|0
1749585600000|2025-06-10 20:00:00|2510.63|2509.13|2509.04|2507.54|2510.63|2509.13|2508.92|2507.42|0
1749585900000|2025-06-10 20:05:00|2508.96|2507.46|2509|2507.5|2509.25|2507.75|2508.71|2507.21|0
1749586200000|2025-06-10 20:10:00|2509.08|2507.58|2508.37|2506.87|2509.17|2507.67|2508.37|2506.87|0
1749586500000|2025-06-10 20:15:00|2508.42|2506.92|2509.5|2508|2510.42|2508.92|2508.42|2506.92|0
1749586800000|2025-06-10 20:20:00|2509.42|2507.92|2509.38|2507.88|2510.01|2508.51|2509.29|2507.79|0
1749587100000|2025-06-10 20:25:00|2509.46|2507.96|2509.34|2507.84|2509.71|2508.21|2509.25|2507.75|0
1749587400000|2025-06-10 20:30:00|2509.33|2507.83|2509.25|2507.75|2509.42|2507.92|2509.04|2507.54|0
1749587700000|2025-06-10 20:35:00|2509.29|2507.79|2509.46|2507.96|2509.67|2508.17|2509.21|2507.71|0
1749588000000|2025-06-10 20:40:00|2509.38|2507.88|2509.34|2507.84|2509.71|2508.21|2509.04|2507.54|0
1749588300000|2025-06-10 20:45:00|2509.33|2507.83|2509.25|2507.75|2509.59|2508.09|2509.04|2507.54|0
1749588600000|2025-06-10 20:50:00|2509.21|2507.71|2509.29|2507.79|2509.5|2508|2508.96|2507.46|0
1749588900000|2025-06-10 20:55:00|2509.21|2507.71|2509.21|2507.71|2509.54|2508.04|2509.04|2507.54|0
1749589200000|2025-06-10 21:00:00|2509.22|2507.72|2509.08|2507.58|2509.5|2508|2508.96|2507.46|0
1749589500000|2025-06-10 21:05:00|2509.09|2507.59|2509.04|2507.54|2509.21|2507.71|2509.04|2507.54|0
1749589800000|2025-06-10 21:10:00|2509.08|2507.58|2509.17|2507.67|2509.29|2507.79|2509.04|2507.54|0
1749590100000|2025-06-10 21:15:00|2509.13|2507.63|2509.13|2507.63|2509.25|2507.75|2509.13|2507.63|0
1749590400000|2025-06-10 21:20:00|2509.28|2507.78|2509.28|2507.78|2509.28|2507.78|2509.28|2507.78|0
1749590700000|2025-06-10 21:25:00|2509.27|2507.77|2509.11|2507.61|2509.27|2507.77|2509.11|2507.61|0
1749591000000|2025-06-10 21:30:00|2509.15|2507.65|2509.11|2507.61|2509.19|2507.69|2509.11|2507.61|0
1749591600000|2025-06-10 21:40:00|2509.15|2507.65|2509.19|2507.69|2509.19|2507.69|2509.11|2507.61|0
1749591900000|2025-06-10 21:45:00|2509.15|2507.65|2509.11|2507.61|2509.19|2507.69|2508.98|2507.48|0
1749592200000|2025-06-10 21:50:00|2509.19|2507.69|2509.11|2507.61|2509.19|2507.69|2509.07|2507.57|0
1749592500000|2025-06-10 21:55:00|2509.03|2507.53|2508.86|2507.36|2509.19|2507.69|2508.69|2507.19|0
1749592800000|2025-06-10 22:00:00|2508.98|2507.48|2509.19|2507.69|2509.82|2508.32|2508.98|2507.48|0
1749593100000|2025-06-10 22:05:00|2509.15|2507.65|2509.61|2508.11|2509.78|2508.28|2509.03|2507.53|0
1749593400000|2025-06-10 22:10:00|2509.57|2508.07|2509.4|2507.9|2509.7|2508.2|2509.24|2507.74|0
1749593700000|2025-06-10 22:15:00|2509.41|2507.91|2510.1|2508.6|2510.22|2508.72|2509.41|2507.91|0
1749594000000|2025-06-10 22:20:00|2510.06|2508.56|2510.02|2508.52|2510.27|2508.77|2509.64|2508.14|0
1749594300000|2025-06-10 22:25:00|2510.01|2508.51|2509.6|2508.1|2510.48|2508.98|2509.6|2508.1|0
1749594600000|2025-06-10 22:30:00|2509.56|2508.06|2509.55|2508.05|2509.64|2508.14|2509.26|2507.76|0
1749594900000|2025-06-10 22:35:00|2509.51|2508.01|2509.64|2508.14|2509.89|2508.39|2509.47|2507.97|0
1749595200000|2025-06-10 22:40:00|2509.72|2508.22|2509.81|2508.31|2510.14|2508.64|2509.64|2508.14|0
1749595500000|2025-06-10 22:45:00|2509.85|2508.35|2509.97|2508.47|2509.97|2508.47|2509.72|2508.22|0
1749595800000|2025-06-10 22:50:00|2509.93|2508.43|2511.61|2510.11|2511.94|2510.44|2509.68|2508.18|0
1749596100000|2025-06-10 22:55:00|2511.65|2510.15|2511.19|2509.69|2512.11|2510.61|2511.19|2509.69|0
1749596400000|2025-06-10 23:00:00|2511.2|2509.7|2509.26|2507.76|2511.48|2509.98|2509.18|2507.68|0
1749596700000|2025-06-10 23:05:00|2509.22|2507.72|2507.84|2506.34|2509.47|2507.97|2507.42|2505.92|0
1749597000000|2025-06-10 23:10:00|2507.8|2506.3|2510.35|2508.85|2510.81|2509.31|2507.46|2505.96|0
1749597300000|2025-06-10 23:15:00|2510.31|2508.81|2512.11|2510.61|2513.32|2511.82|2510.31|2508.81|0
1749597600000|2025-06-10 23:20:00|2512.02|2510.52|2511.1|2509.6|2512.4|2510.9|2510.98|2509.48|0
1749597900000|2025-06-10 23:25:00|2511.11|2509.61|2511.65|2510.15|2511.9|2510.4|2511.02|2509.52|0
1749598200000|2025-06-10 23:30:00|2511.69|2510.19|2511.27|2509.77|2511.69|2510.19|2511.19|2509.69|0
1749598500000|2025-06-10 23:35:00|2511.19|2509.69|2510.27|2508.77|2511.35|2509.85|2510.27|2508.77|0
1749598800000|2025-06-10 23:40:00|2510.23|2508.73|2510.27|2508.77|2510.68|2509.18|2509.85|2508.35|0
1749599100000|2025-06-10 23:45:00|2510.31|2508.81|2509.47|2507.97|2510.43|2508.93|2509.39|2507.89|0
1749599400000|2025-06-10 23:50:00|2509.43|2507.93|2509.55|2508.05|2509.93|2508.43|2509.14|2507.64|0
1749599700000|2025-06-10 23:55:00|2509.56|2508.06|2510.31|2508.81|2510.31|2508.81|2509.51|2508.01|0
1749600000000|2025-06-11 00:00:00|2510.3|2508.8|2510.64|2509.14|2510.94|2509.44|2509.56|2508.06|0
1749600300000|2025-06-11 00:05:00|2510.6|2509.1|2510.1|2508.6|2510.6|2509.1|2509.14|2507.64|0
1749600600000|2025-06-11 00:10:00|2510.11|2508.61|2509.43|2507.93|2510.27|2508.77|2508.01|2506.51|0
1749600900000|2025-06-11 00:15:00|2509.39|2507.89|2510.54|2509.04|2511.14|2509.64|2509.39|2507.89|0
1749601200000|2025-06-11 00:20:00|2510.53|2509.03|2509.7|2508.2|2510.53|2509.03|2509.28|2507.78|0
1749601500000|2025-06-11 00:25:00|2509.49|2507.99|2509.27|2507.77|2509.9|2508.4|2508.88|2507.38|0
1749601800000|2025-06-11 00:30:00|2509.28|2507.78|2508.66|2507.16|2509.28|2507.78|2508.45|2506.95|0
1749602100000|2025-06-11 00:35:00|2508.46|2506.96|2508.06|2506.56|2508.87|2507.37|2508.05|2506.55|0
1749602400000|2025-06-11 00:40:00|2508.05|2506.55|2508.47|2506.97|2508.47|2506.97|2507.63|2506.13|0
1749602700000|2025-06-11 00:45:00|2508.46|2506.96|2508.04|2506.54|2508.47|2506.97|2508.03|2506.53|0
1749603000000|2025-06-11 00:50:00|2508.03|2506.53|2507.85|2506.35|2508.05|2506.55|2507.62|2506.12|0
1749603300000|2025-06-11 00:55:00|2507.84|2506.34|2507.22|2505.72|2507.85|2506.35|2506.81|2505.31|0
1749603600000|2025-06-11 01:00:00|2507.23|2505.73|2506.82|2505.32|2507.44|2505.94|2506.82|2505.32|0
1749603900000|2025-06-11 01:05:00|2506.83|2505.33|2506.41|2504.91|2506.83|2505.33|2506.4|2504.9|0
1749604200000|2025-06-11 01:10:00|2506.4|2504.9|2507.22|2505.72|2507.22|2505.72|2506.4|2504.9|0
1749604500000|2025-06-11 01:15:00|2507.42|2505.92|2507.18|2505.68|2507.42|2505.92|2506.79|2505.29|0
1749604800000|2025-06-11 01:20:00|2507.19|2505.69|2506.37|2504.87|2507.19|2505.69|2506.36|2504.86|0
1749605100000|2025-06-11 01:25:00|2506.36|2504.86|2504.77|2503.27|2506.37|2504.87|2503.92|2502.42|0
1749605400000|2025-06-11 01:30:00|2504.76|2503.26|2505.14|2503.64|2505.17|2503.67|2504.74|2503.24|0
1749605700000|2025-06-11 01:35:00|2504.73|2503.23|2504.72|2503.22|2505.15|2503.65|2503.91|2502.41|0
1749606000000|2025-06-11 01:40:00|2504.71|2503.21|2505.16|2503.66|2505.16|2503.66|2504.71|2503.21|0
1749606300000|2025-06-11 01:45:00|2505.56|2504.06|2506.38|2504.88|2506.79|2505.29|2505.56|2504.06|0
1749606600000|2025-06-11 01:50:00|2506.37|2504.87|2505.97|2504.47|2506.38|2504.88|2505.97|2504.47|0
1749606900000|2025-06-11 01:55:00|2506.18|2504.68|2505.98|2504.48|2506.38|2504.88|2504.96|2503.46|0
1749607200000|2025-06-11 02:00:00|2505.97|2504.47|2505.96|2504.46|2506.39|2504.89|2505.57|2504.07|0
1749607500000|2025-06-11 02:05:00|2505.55|2504.05|2506.77|2505.27|2506.77|2505.27|2505.55|2504.05|0
1749607800000|2025-06-11 02:10:00|2506.76|2505.26|2506.77|2505.27|2506.77|2505.27|2506.35|2504.85|0
1749608100000|2025-06-11 02:15:00|2506.78|2505.28|2506.36|2504.86|2506.78|2505.28|2506.35|2504.85|0
1749608400000|2025-06-11 02:20:00|2506.35|2504.85|2505.95|2504.45|2506.35|2504.85|2505.54|2504.04|0
1749608700000|2025-06-11 02:25:00|2505.96|2504.46|2505.55|2504.05|2506.16|2504.66|2505.54|2504.04|0
1749609000000|2025-06-11 02:30:00|2505.54|2504.04|2505.55|2504.05|2505.56|2504.06|2505.54|2504.04|0
1749609300000|2025-06-11 02:35:00|2505.54|2504.04|2506.37|2504.87|2506.38|2504.88|2505.54|2504.04|0
1749609600000|2025-06-11 02:40:00|2506.38|2504.88|2505.96|2504.46|2506.58|2505.08|2505.96|2504.46|0
1749609900000|2025-06-11 02:45:00|2505.95|2504.45|2505.55|2504.05|2505.96|2504.46|2505.55|2504.05|0
1749610200000|2025-06-11 02:50:00|2505.54|2504.04|2505.55|2504.05|2505.96|2504.46|2505.54|2504.04|0
1749610500000|2025-06-11 02:55:00|2505.56|2504.06|2505.14|2503.64|2505.56|2504.06|2505.14|2503.64|0
1749610800000|2025-06-11 03:00:00|2505.15|2503.65|2502.91|2501.41|2505.15|2503.65|2502.31|2500.81|0
1749611100000|2025-06-11 03:05:00|2502.71|2501.21|2503.53|2502.03|2503.92|2502.42|2502.69|2501.19|0
1749611400000|2025-06-11 03:10:00|2503.52|2502.02|2503.53|2502.03|2503.95|2502.45|2503.12|2501.62|0
1749611700000|2025-06-11 03:15:00|2503.73|2502.23|2503.53|2502.03|2503.93|2502.43|2502.71|2501.21|0
1749612000000|2025-06-11 03:20:00|2503.93|2502.43|2504.34|2502.84|2504.35|2502.85|2503.93|2502.43|0
1749612300000|2025-06-11 03:25:00|2504.35|2502.85|2503.94|2502.44|2504.76|2503.26|2503.94|2502.44|0
1749612600000|2025-06-11 03:30:00|2504.34|2502.84|2504.75|2503.25|2504.76|2503.26|2504.34|2502.84|0
1749612900000|2025-06-11 03:35:00|2504.74|2503.24|2504.53|2503.03|2504.75|2503.25|2504.33|2502.83|0
1749613200000|2025-06-11 03:40:00|2504.73|2503.23|2504.76|2503.26|2505.16|2503.66|2504.73|2503.23|0
1749613500000|2025-06-11 03:45:00|2504.36|2502.86|2503.95|2502.45|2504.36|2502.86|2503.95|2502.45|0
1749613800000|2025-06-11 03:50:00|2504.35|2502.85|2504.76|2503.26|2504.76|2503.26|2503.94|2502.44|0
1749614100000|2025-06-11 03:55:00|2504.35|2502.85|2504.76|2503.26|2504.77|2503.27|2504.35|2502.85|0
1749614400000|2025-06-11 04:00:00|2504.77|2503.27|2504.76|2503.26|2504.77|2503.27|2504.56|2503.06|0
1749614700000|2025-06-11 04:05:00|2504.77|2503.27|2504.76|2503.26|2504.77|2503.27|2504.76|2503.26|0
1749615000000|2025-06-11 04:10:00|2504.77|2503.27|2505.57|2504.07|2505.58|2504.08|2504.35|2502.85|0
1749615300000|2025-06-11 04:15:00|2505.59|2504.09|2505.98|2504.48|2506.39|2504.89|2505.57|2504.07|0
1749615600000|2025-06-11 04:20:00|2505.99|2504.49|2505.57|2504.07|2505.99|2504.49|2505.57|2504.07|0
1749615900000|2025-06-11 04:25:00|2505.58|2504.08|2504.33|2502.83|2505.78|2504.28|2504.33|2502.83|0
1749616200000|2025-06-11 04:30:00|2504.34|2502.84|2504.33|2502.83|2504.74|2503.24|2504.33|2502.83|0
1749616500000|2025-06-11 04:35:00|2504.32|2502.82|2504.53|2503.03|2504.73|2503.23|2503.91|2502.41|0
1749616800000|2025-06-11 04:40:00|2504.74|2503.24|2503.91|2502.41|2504.74|2503.24|2503.71|2502.21|0
1749617100000|2025-06-11 04:45:00|2503.9|2502.4|2503.92|2502.42|2503.92|2502.42|2503.51|2502.01|0
1749617400000|2025-06-11 04:50:00|2503.51|2502.01|2503.92|2502.42|2503.92|2502.42|2503.51|2502.01|0
1749617700000|2025-06-11 04:55:00|2503.91|2502.41|2502.69|2501.19|2503.92|2502.42|2502.68|2501.18|0
1749618000000|2025-06-11 05:00:00|2502.68|2501.18|2503.9|2502.4|2503.91|2502.41|2502.66|2501.16|0
1749618300000|2025-06-11 05:05:00|2503.91|2502.41|2505.12|2503.62|2505.13|2503.63|2503.9|2502.4|0
1749618600000|2025-06-11 05:10:00|2505.13|2503.63|2505.96|2504.46|2505.96|2504.46|2505.12|2503.62|0
1749618900000|2025-06-11 05:15:00|2506.37|2504.87|2505.96|2504.46|2506.38|2504.88|2505.96|2504.46|0
1749619200000|2025-06-11 05:20:00|2505.95|2504.45|2505.52|2504.02|2505.95|2504.45|2505.11|2503.61|0
1749619500000|2025-06-11 05:25:00|2505.53|2504.03|2507.97|2506.47|2507.97|2506.47|2505.52|2504.02|0
1749619800000|2025-06-11 05:30:00|2508.17|2506.67|2507.55|2506.05|2508.38|2506.88|2507.13|2505.63|0
1749620100000|2025-06-11 05:35:00|2507.35|2505.85|2507.95|2506.45|2508.37|2506.87|2507.14|2505.64|0
1749620400000|2025-06-11 05:40:00|2507.96|2506.46|2507.96|2506.46|2507.97|2506.47|2507.54|2506.04|0
1749620700000|2025-06-11 05:45:00|2508.16|2506.66|2508.76|2507.26|2508.77|2507.27|2507.54|2506.04|0
1749621000000|2025-06-11 05:50:00|2508.77|2507.27|2509.19|2507.69|2509.19|2507.69|2508.36|2506.86|0
1749621300000|2025-06-11 05:55:00|2509.39|2507.89|2506.74|2505.24|2509.39|2507.89|2506.33|2504.83|0
1749621600000|2025-06-11 06:00:00|2507.14|2505.64|2506.33|2504.83|2507.55|2506.05|2506.33|2504.83|0
1749621900000|2025-06-11 06:05:00|2506.32|2504.82|2507.14|2505.64|2507.95|2506.45|2505.51|2504.01|0
1749622200000|2025-06-11 06:10:00|2506.73|2505.23|2508.75|2507.25|2508.75|2507.25|2506.73|2505.23|0
1749622500000|2025-06-11 06:15:00|2508.34|2506.84|2508.77|2507.27|2509.17|2507.67|2507.93|2506.43|0
1749622800000|2025-06-11 06:20:00|2508.78|2507.28|2508.8|2507.3|2509.2|2507.7|2508.37|2506.87|0
1749623100000|2025-06-11 06:25:00|2508.79|2507.29|2508.39|2506.89|2509.2|2507.7|2507.98|2506.48|0
1749623400000|2025-06-11 06:30:00|2508.38|2506.88|2507.47|2506.07|2508.84|2507.44|2504.84|2503.44|17
1749623700000|2025-06-11 06:35:00|2507.34|2505.94|2505.72|2504.32|2507.34|2505.94|2505.72|2504.32|0
1749624000000|2025-06-11 06:40:00|2505.59|2504.19|2506.34|2504.94|2506.72|2505.32|2505.22|2503.82|2
1749624300000|2025-06-11 06:45:00|2506.09|2504.69|2505.47|2504.07|2506.09|2504.69|2505.34|2503.94|6
1749624600000|2025-06-11 06:50:00|2504.84|2503.44|2505.09|2503.69|2505.97|2504.57|2504.84|2503.44|5
1749624900000|2025-06-11 06:55:00|2505.13|2503.63|2504.33|2502.83|2505.54|2504.04|2503.92|2502.42|0
1749625200000|2025-06-11 07:00:00|2505.34|2503.84|2518.02|2517.52|2519.02|2518.52|2505.14|2503.64|1735
1749625500000|2025-06-11 07:05:00|2518.14|2517.64|2516.14|2515.64|2520.52|2520.02|2514.39|2513.89|931
1749625800000|2025-06-11 07:10:00|2515.64|2515.14|2518.27|2517.77|2519.27|2518.77|2515.52|2515.02|866
1749626100000|2025-06-11 07:15:00|2518.02|2517.52|2518.52|2518.02|2518.64|2518.14|2514.77|2514.27|696
1749626400000|2025-06-11 07:20:00|2518.35|2517.85|2516.85|2516.35|2518.6|2518.1|2515.72|2515.22|511
1749626700000|2025-06-11 07:25:00|2516.72|2516.22|2516.6|2516.1|2517.1|2516.6|2514.97|2514.47|404
1749627000000|2025-06-11 07:30:00|2517.02|2516.52|2516.27|2515.77|2519.02|2518.52|2515.77|2515.27|657
1749627300000|2025-06-11 07:35:00|2516.52|2516.02|2516.89|2516.39|2517.77|2517.27|2514.77|2514.27|495
1749627600000|2025-06-11 07:40:00|2516.73|2516.23|2515.23|2514.73|2516.73|2516.23|2514.36|2513.86|303
1749627900000|2025-06-11 07:45:00|2515.11|2514.61|2514.98|2514.48|2515.61|2515.11|2513.61|2513.11|319
1749628200000|2025-06-11 07:50:00|2515.09|2514.59|2516.72|2516.22|2516.84|2516.34|2514.72|2514.22|218
1749628500000|2025-06-11 07:55:00|2516.84|2516.34|2519.22|2518.72|2519.72|2519.22|2516.72|2516.22|666
1749628800000|2025-06-11 08:00:00|2518.8|2518.3|2519.8|2519.3|2520.8|2520.3|2517.8|2517.3|396
1749629100000|2025-06-11 08:05:00|2520.05|2519.55|2518.8|2518.3|2520.55|2520.05|2518.55|2518.05|311
1749629400000|2025-06-11 08:10:00|2518.82|2518.32|2519.19|2518.69|2519.94|2519.44|2517.44|2516.94|255
1749629700000|2025-06-11 08:15:00|2519.07|2518.57|2519.82|2519.32|2521.32|2520.82|2519.07|2518.57|242
1749630000000|2025-06-11 08:20:00|2519.69|2519.19|2519.82|2519.32|2520.82|2520.32|2519.07|2518.57|277
1749630300000|2025-06-11 08:25:00|2520.32|2519.82|2518.82|2518.32|2521.32|2520.82|2517.69|2517.19|278
1749630600000|2025-06-11 08:30:00|2519.11|2518.61|2520.73|2520.23|2521.48|2520.98|2518.98|2518.48|239
1749630900000|2025-06-11 08:35:00|2520.61|2520.11|2521.11|2520.61|2522.36|2521.86|2519.86|2519.36|288
1749631200000|2025-06-11 08:40:00|2520.95|2520.45|2518.7|2518.2|2521.45|2520.95|2518.7|2518.2|209
1749631500000|2025-06-11 08:45:00|2518.82|2518.32|2521.45|2520.95|2522.2|2521.7|2518.45|2517.95|433
1749631800000|2025-06-11 08:50:00|2521.42|2520.92|2521.42|2520.92|2522.17|2521.67|2521.04|2520.54|302
1749632100000|2025-06-11 08:55:00|2521.54|2521.04|2520.42|2519.92|2521.92|2521.42|2519.92|2519.42|288
1749632400000|2025-06-11 09:00:00|2520.35|2519.85|2518.72|2518.22|2520.72|2520.22|2518.6|2518.1|468
1749632700000|2025-06-11 09:05:00|2518.85|2518.35|2517.85|2517.35|2518.85|2518.35|2516.85|2516.35|423
1749633000000|2025-06-11 09:10:00|2517.72|2517.22|2517.35|2516.85|2518.6|2518.1|2517.1|2516.6|334
1749633300000|2025-06-11 09:15:00|2517.47|2516.97|2518.1|2517.6|2518.6|2518.1|2517.1|2516.6|343
1749633600000|2025-06-11 09:20:00|2518.12|2517.62|2516.37|2515.87|2519.37|2518.87|2516.37|2515.87|613
1749633900000|2025-06-11 09:25:00|2516.24|2515.74|2518.37|2517.87|2518.37|2517.87|2515.87|2515.37|408
1749634200000|2025-06-11 09:30:00|2518.36|2517.86|2517.23|2516.73|2518.73|2518.23|2516.86|2516.36|211
1749634500000|2025-06-11 09:35:00|2517.11|2516.61|2516.98|2516.48|2517.86|2517.36|2516.61|2516.11|195
1749634800000|2025-06-11 09:40:00|2517.11|2516.61|2517.49|2516.99|2518.24|2517.74|2516.86|2516.36|197
1749635100000|2025-06-11 09:45:00|2517.61|2517.11|2515.74|2515.24|2517.74|2517.24|2515.49|2514.99|205
1749635400000|2025-06-11 09:50:00|2515.69|2515.19|2516.19|2515.69|2516.94|2516.44|2515.44|2514.94|300
1749635700000|2025-06-11 09:55:00|2515.94|2515.44|2515.44|2514.94|2516.94|2516.44|2515.44|2514.94|218
1749636000000|2025-06-11 10:00:00|2515.48|2514.98|2513.98|2513.48|2516.48|2515.98|2513.98|2513.48|323
1749636300000|2025-06-11 10:05:00|2514.1|2513.6|2514.98|2514.48|2516.23|2515.73|2513.98|2513.48|182
1749636600000|2025-06-11 10:10:00|2514.94|2514.44|2514.31|2513.81|2514.94|2514.44|2513.69|2513.19|218
1749636900000|2025-06-11 10:15:00|2514.56|2514.06|2515.19|2514.69|2515.19|2514.69|2513.94|2513.44|314
1749637200000|2025-06-11 10:20:00|2515.13|2514.63|2516.25|2515.75|2516.63|2516.13|2515.13|2514.63|258
1749637500000|2025-06-11 10:25:00|2516.13|2515.63|2517.13|2516.63|2517.25|2516.75|2516|2515.5|189
1749637800000|2025-06-11 10:30:00|2517|2516.5|2516.75|2516.25|2517.5|2517|2516.25|2515.75|171
1749638100000|2025-06-11 10:35:00|2517|2516.5|2515.75|2515.25|2517.37|2516.87|2515.25|2514.75|218
1749638400000|2025-06-11 10:40:00|2515.8|2515.3|2514.8|2514.3|2516.05|2515.55|2512.55|2512.05|882
1749638700000|2025-06-11 10:45:00|2514.67|2514.17|2514.05|2513.55|2515.3|2514.8|2513.8|2513.3|145
1749639000000|2025-06-11 10:50:00|2514.24|2513.74|2512.99|2512.49|2514.24|2513.74|2511.49|2510.99|340
1749639300000|2025-06-11 10:55:00|2512.86|2512.36|2510.49|2509.99|2512.86|2512.36|2509.86|2509.36|249
1749639600000|2025-06-11 11:00:00|2510.55|2510.05|2510.3|2509.8|2511.3|2510.8|2509.8|2509.3|163
1749639900000|2025-06-11 11:05:00|2510.55|2510.05|2509.3|2508.8|2510.92|2510.42|2509.3|2508.8|180
1749640200000|2025-06-11 11:10:00|2509.23|2508.73|2508.98|2508.48|2509.48|2508.98|2508.23|2507.73|293
1749640500000|2025-06-11 11:15:00|2508.73|2508.23|2506.98|2506.48|2509.48|2508.98|2506.98|2506.48|418
1749640800000|2025-06-11 11:20:00|2506.99|2506.49|2506.74|2506.24|2507.49|2506.99|2506.24|2505.74|305
1749641100000|2025-06-11 11:25:00|2506.61|2506.11|2503.86|2503.36|2506.99|2506.49|2503.74|2503.24|465
1749641400000|2025-06-11 11:30:00|2503.82|2503.32|2506.2|2505.7|2506.7|2506.2|2502.7|2502.2|453
1749641700000|2025-06-11 11:35:00|2505.95|2505.45|2507.2|2506.7|2507.32|2506.82|2505.45|2504.95|417
1749642000000|2025-06-11 11:40:00|2506.98|2506.48|2506.98|2506.48|2509.48|2508.98|2506.48|2505.98|374
1749642300000|2025-06-11 11:45:00|2506.73|2506.23|2505.73|2505.23|2506.98|2506.48|2505.73|2505.23|177
1749642600000|2025-06-11 11:50:00|2506.06|2505.56|2505.31|2504.81|2506.56|2506.06|2503.81|2503.31|218
1749642900000|2025-06-11 11:55:00|2505.43|2504.93|2505.06|2504.56|2506.81|2506.31|2504.56|2504.06|167
1749643200000|2025-06-11 12:00:00|2504.97|2504.47|2510.09|2509.59|2511.09|2510.59|2502.22|2501.72|2433
1749643500000|2025-06-11 12:05:00|2509.34|2508.84|2507.09|2506.59|2511.97|2511.47|2504.72|2504.22|1094
1749643800000|2025-06-11 12:10:00|2507.23|2506.73|2506.86|2506.36|2508.61|2508.11|2506.11|2505.61|491
1749644100000|2025-06-11 12:15:00|2506.73|2506.23|2505.48|2504.98|2507.36|2506.86|2504.61|2504.11|297
1749644400000|2025-06-11 12:20:00|2505.18|2504.68|2503.18|2502.68|2506.56|2506.06|2502.81|2502.31|279
1749644700000|2025-06-11 12:25:00|2503.06|2502.56|2507.93|2507.43|2508.06|2507.56|2503.06|2502.56|534
1749645000000|2025-06-11 12:30:00|2507.81|2507.31|2513.31|2512.81|2515.81|2515.31|2507.68|2507.18|1483
1749645300000|2025-06-11 12:35:00|2513.43|2512.93|2514.81|2514.31|2515.56|2515.06|2511.43|2510.93|674
1749645600000|2025-06-11 12:40:00|2514.69|2514.19|2514.19|2513.69|2516.19|2515.69|2513.81|2513.31|433
1749645900000|2025-06-11 12:45:00|2514.31|2513.81|2511.19|2510.69|2514.31|2513.81|2511.19|2510.69|391
1749646200000|2025-06-11 12:50:00|2511.3|2510.8|2511.3|2510.8|2511.92|2511.42|2510.05|2509.55|811
1749646500000|2025-06-11 12:55:00|2511.42|2510.92|2511.05|2510.55|2511.8|2511.3|2509.8|2509.3|253
1749646800000|2025-06-11 13:00:00|2511.04|2510.54|2513.29|2512.79|2513.79|2513.29|2510.66|2510.16|1098
1749647100000|2025-06-11 13:05:00|2513.04|2512.54|2514.66|2514.16|2515.29|2514.79|2513.04|2512.54|897
1749647400000|2025-06-11 13:10:00|2514.4|2513.9|2513.78|2513.28|2514.78|2514.28|2512.53|2512.03|325
1749647700000|2025-06-11 13:15:00|2513.53|2513.03|2512.9|2512.4|2514.03|2513.53|2511.53|2511.03|278
1749648000000|2025-06-11 13:20:00|2513.07|2512.57|2511.95|2511.45|2513.2|2512.7|2511.7|2511.2|334
1749648300000|2025-06-11 13:25:00|2512.2|2511.7|2510.57|2510.07|2512.7|2512.2|2510.2|2509.7|343
1749648600000|2025-06-11 13:30:00|2510.76|2510.26|2508.51|2508.01|2511.51|2511.01|2508.14|2507.64|640
1749648900000|2025-06-11 13:35:00|2508.39|2507.89|2505.64|2505.14|2508.64|2508.14|2504.64|2504.14|823
1749649200000|2025-06-11 13:40:00|2505.96|2505.46|2504.96|2504.46|2507.21|2506.71|2504.58|2504.08|636
1749649500000|2025-06-11 13:45:00|2504.71|2504.21|2506.96|2506.46|2507.46|2506.96|2503.71|2503.21|810
1749649800000|2025-06-11 13:50:00|2506.81|2506.31|2507.56|2507.06|2507.93|2507.43|2505.18|2504.68|662
1749650100000|2025-06-11 13:55:00|2507.43|2506.93|2508.31|2507.81|2509.06|2508.56|2507.06|2506.56|1624
1749650400000|2025-06-11 14:00:00|2508.15|2507.65|2506.02|2505.52|2509.9|2509.4|2504.4|2503.9|655
1749650700000|2025-06-11 14:05:00|2505.9|2505.4|2506.65|2506.15|2507.02|2506.52|2503.65|2503.15|482
1749651000000|2025-06-11 14:10:00|2506.75|2506.25|2507.25|2506.75|2507.62|2507.12|2506.25|2505.75|337
1749651300000|2025-06-11 14:15:00|2507.37|2506.87|2507.5|2507|2508.5|2508|2506.62|2506.12|272
1749651600000|2025-06-11 14:20:00|2507.42|2506.92|2505.54|2505.04|2508.42|2507.92|2505.42|2504.92|253
1749651900000|2025-06-11 14:25:00|2505.42|2504.92|2506.17|2505.67|2506.67|2506.17|2505.04|2504.54|318
1749652200000|2025-06-11 14:30:00|2506.42|2505.92|2507.17|2506.67|2508.04|2507.54|2505.92|2505.42|303
1749652500000|2025-06-11 14:35:00|2506.92|2506.42|2505.42|2504.92|2507.17|2506.67|2505.29|2504.79|251
1749652800000|2025-06-11 14:40:00|2505.48|2504.98|2505.98|2505.48|2506.23|2505.73|2504.6|2504.1|554
1749653100000|2025-06-11 14:45:00|2505.73|2505.23|2505.23|2504.73|2505.98|2505.48|2504.23|2503.73|648
1749653400000|2025-06-11 14:50:00|2505.37|2504.87|2505.12|2504.62|2506.12|2505.62|2504.74|2504.24|229
1749653700000|2025-06-11 14:55:00|2504.99|2504.49|2504.37|2503.87|2505.87|2505.37|2504.37|2503.87|433
1749654000000|2025-06-11 15:00:00|2504.36|2503.86|2503.86|2503.36|2505.48|2504.98|2503.11|2502.61|1509
1749654300000|2025-06-11 15:05:00|2503.36|2502.86|2501.86|2501.36|2504.61|2504.11|2498.98|2498.48|1696
1749654600000|2025-06-11 15:10:00|2501.95|2501.45|2502.2|2501.7|2502.45|2501.95|2500.95|2500.45|2792
1749654900000|2025-06-11 15:15:00|2501.95|2501.45|2502.95|2502.45|2503.32|2502.82|2501.82|2501.32|996
1749655200000|2025-06-11 15:20:00|2502.99|2502.49|2503.24|2501.74|2503.24|2502.74|2501.24|2500.74|1094
1749655500000|2025-06-11 15:25:00|2502.84|2501.34|2501.58|2500.08|2502.84|2501.34|2500.76|2499.26|674
1749655800000|2025-06-11 15:30:00|2501.17|2499.67|2498.94|2497.54|2501.59|2500.09|2498.44|2497.04|264
1749656100000|2025-06-11 15:35:00|2499.06|2497.66|2499.44|2498.04|2500.44|2499.04|2499.06|2497.66|137
1749656400000|2025-06-11 15:40:00|2499.31|2497.91|2498.31|2496.91|2499.69|2498.29|2498.19|2496.79|43
1749656700000|2025-06-11 15:45:00|2498.44|2497.04|2498.69|2497.29|2499.69|2498.29|2498.31|2496.91|42
1749657000000|2025-06-11 15:50:00|2498.81|2497.41|2499.06|2497.66|2499.69|2498.29|2498.31|2496.91|55
1749657300000|2025-06-11 15:55:00|2498.94|2497.54|2498.85|2497.35|2498.94|2497.54|2496.44|2495.04|1125
1749657600000|2025-06-11 16:00:00|2498.45|2496.95|2498.02|2496.52|2499.28|2497.78|2497.6|2496.1|0
1749657900000|2025-06-11 16:05:00|2498.01|2496.51|2496.77|2495.27|2498.01|2496.51|2495.49|2493.99|3000
1749658200000|2025-06-11 16:10:00|2496.78|2495.28|2496.74|2495.24|2497.18|2495.68|2495.08|2493.58|0
1749658500000|2025-06-11 16:15:00|2496.75|2495.25|2495.49|2493.99|2496.76|2495.26|2494.88|2493.38|0
1749658800000|2025-06-11 16:20:00|2495.5|2494|2495.91|2494.41|2496.32|2494.82|2494.23|2492.73|0
1749659100000|2025-06-11 16:25:00|2496.11|2494.61|2497.19|2495.69|2497.2|2495.7|2495.9|2494.4|0
1749659400000|2025-06-11 16:30:00|2497.2|2495.7|2496.8|2495.3|2497.62|2496.12|2496.39|2494.89|0
1749659700000|2025-06-11 16:35:00|2496.79|2495.29|2495.74|2494.24|2497|2495.5|2495.53|2494.03|0
1749660000000|2025-06-11 16:40:00|2495.95|2494.45|2496.78|2495.28|2496.79|2495.29|2495.53|2494.03|0
1749660300000|2025-06-11 16:45:00|2496.77|2495.27|2497.22|2495.72|2497.63|2496.13|2496.36|2494.86|0
1749660600000|2025-06-11 16:50:00|2497.21|2495.71|2497.2|2495.7|2497.64|2496.14|2496.78|2495.28|0
1749660900000|2025-06-11 16:55:00|2497.19|2495.69|2497.62|2496.12|2497.62|2496.12|2497.19|2495.69|0
1749661200000|2025-06-11 17:00:00|2497.61|2496.11|2498.9|2497.4|2498.9|2497.4|2497.61|2496.11|0
1749661500000|2025-06-11 17:05:00|2498.89|2497.39|2499.32|2497.82|2499.32|2497.82|2498.06|2496.56|0
1749661800000|2025-06-11 17:10:00|2499.33|2497.83|2498.89|2497.39|2499.33|2497.83|2498.88|2497.38|0
1749662100000|2025-06-11 17:15:00|2498.9|2497.4|2498.9|2497.4|2499.32|2497.82|2498.46|2496.96|0
1749662400000|2025-06-11 17:20:00|2498.89|2497.39|2499.72|2498.22|2499.73|2498.23|2498.88|2497.38|0
1749662700000|2025-06-11 17:25:00|2499.73|2498.23|2499.34|2497.84|2499.75|2498.25|2499.32|2497.82|0
1749663000000|2025-06-11 17:30:00|2499.33|2497.83|2498.88|2497.38|2499.75|2498.25|2498.88|2497.38|0
1749663300000|2025-06-11 17:35:00|2498.89|2497.39|2498.48|2496.98|2498.89|2497.39|2498.05|2496.55|0
1749663600000|2025-06-11 17:40:00|2498.47|2496.97|2498.46|2496.96|2499.3|2497.8|2497.19|2495.69|0
1749663900000|2025-06-11 17:45:00|2498.45|2496.95|2497.59|2496.09|2498.46|2496.96|2497.59|2496.09|0
1749664200000|2025-06-11 17:50:00|2497.99|2496.49|2497.59|2496.09|2498.01|2496.51|2497.15|2495.65|0
1749664500000|2025-06-11 17:55:00|2497.6|2496.1|2496.32|2494.82|2498.02|2496.52|2496.3|2494.8|0
1749664800000|2025-06-11 18:00:00|2496.31|2494.81|2492.53|2491.03|2496.75|2495.25|2491.24|2489.74|0
1749665100000|2025-06-11 18:05:00|2492.52|2491.02|2493.8|2492.3|2494.23|2492.73|2491.3|2489.8|0
1749665400000|2025-06-11 18:10:00|2493.79|2492.29|2491.24|2489.74|2493.8|2492.3|2491.24|2489.74|0
1749665700000|2025-06-11 18:15:00|2491.23|2489.73|2491.23|2489.73|2491.24|2489.74|2487.89|2486.39|0
1749666000000|2025-06-11 18:20:00|2491.24|2489.74|2492.91|2491.41|2493.33|2491.83|2490.83|2489.33|0
1749666300000|2025-06-11 18:25:00|2492.9|2491.4|2492.49|2490.99|2493.36|2491.86|2492.05|2490.55|0
1749666600000|2025-06-11 18:30:00|2491.88|2490.38|2492.94|2491.44|2494.16|2492.66|2490.38|2488.88|0
1749666900000|2025-06-11 18:35:00|2492.93|2491.43|2493.79|2492.29|2494.22|2492.72|2492.1|2490.6|0
1749667200000|2025-06-11 18:40:00|2493.8|2492.3|2494.63|2493.13|2495.45|2493.95|2493.36|2491.86|0
1749667500000|2025-06-11 18:45:00|2494.64|2493.14|2495.86|2494.36|2496.27|2494.77|2494.63|2493.13|0
1749667800000|2025-06-11 18:50:00|2495.45|2493.95|2494.58|2493.08|2495.85|2494.35|2494.16|2492.66|0
1749668100000|2025-06-11 18:55:00|2494.18|2492.68|2492.09|2490.59|2494.18|2492.68|2492.08|2490.58|0
1749668400000|2025-06-11 19:00:00|2492.08|2490.58|2491.66|2490.16|2492.91|2491.41|2491.23|2489.73|0
1749668700000|2025-06-11 19:05:00|2491.46|2489.96|2491.69|2490.19|2492.1|2490.6|2490.39|2488.89|0
1749669000000|2025-06-11 19:10:00|2491.89|2490.39|2492.51|2491.01|2492.52|2491.02|2491.25|2489.75|0
1749669300000|2025-06-11 19:15:00|2492.5|2491|2490.81|2489.31|2492.92|2491.42|2490.81|2489.31|0
1749669600000|2025-06-11 19:20:00|2490.41|2488.91|2491.7|2490.2|2492.12|2490.62|2490|2488.5|0
1749669900000|2025-06-11 19:25:00|2491.71|2490.21|2490.85|2489.35|2492.53|2491.03|2490.41|2488.91|0
1749670200000|2025-06-11 19:30:00|2490.84|2489.34|2489.16|2487.66|2492.1|2490.6|2488.77|2487.27|0
1749670500000|2025-06-11 19:35:00|2489.17|2487.67|2490.85|2489.35|2491.68|2490.18|2488.75|2487.25|0
1749670800000|2025-06-11 19:40:00|2490.84|2489.34|2491.28|2489.78|2491.69|2490.19|2490.02|2488.52|0
1749671100000|2025-06-11 19:45:00|2491.08|2489.58|2490.03|2488.53|2491.31|2489.81|2490.03|2488.53|0
1749671400000|2025-06-11 19:50:00|2490.05|2488.55|2491.29|2489.79|2492.13|2490.63|2490.03|2488.53|0
1749671700000|2025-06-11 19:55:00|2491.3|2489.8|2491.76|2490.26|2492.17|2490.67|2490.51|2489.01|0
1749672000000|2025-06-11 20:00:00|2491.19|2489.69|2491.03|2489.53|2491.44|2489.94|2490.1|2488.6|0
1749672300000|2025-06-11 20:05:00|2491.11|2489.61|2491.19|2489.69|2491.57|2490.07|2490.77|2489.27|0
1749672600000|2025-06-11 20:10:00|2491.2|2489.7|2491.44|2489.94|2491.82|2490.32|2491.15|2489.65|0
1749672900000|2025-06-11 20:15:00|2491.45|2489.95|2492.7|2491.2|2492.95|2491.45|2491.36|2489.86|0
1749673200000|2025-06-11 20:20:00|2492.78|2491.28|2492.57|2491.07|2492.95|2491.45|2492.24|2490.74|0
1749673500000|2025-06-11 20:25:00|2492.49|2490.99|2492.2|2490.7|2492.74|2491.24|2492.07|2490.57|0
1749673800000|2025-06-11 20:30:00|2492.24|2490.74|2491.65|2490.15|2492.36|2490.86|2491.4|2489.9|0
1749674100000|2025-06-11 20:35:00|2491.64|2490.14|2491.32|2489.82|2491.64|2490.14|2490.94|2489.44|0
1749674400000|2025-06-11 20:40:00|2491.23|2489.73|2491.02|2489.52|2491.36|2489.86|2490.86|2489.36|0
1749674700000|2025-06-11 20:45:00|2491.03|2489.53|2490.9|2489.4|2491.32|2489.82|2490.69|2489.19|0
1749675000000|2025-06-11 20:50:00|2490.94|2489.44|2491.11|2489.61|2491.28|2489.78|2490.9|2489.4|0
1749675300000|2025-06-11 20:55:00|2491.02|2489.52|2491.19|2489.69|2491.44|2489.94|2490.82|2489.32|0
1749675600000|2025-06-11 21:00:00|2491.23|2489.73|2491.28|2489.78|2491.61|2490.11|2490.94|2489.44|0
1749675900000|2025-06-11 21:05:00|2491.36|2489.86|2491.53|2490.03|2491.53|2490.03|2491.32|2489.82|0
1749676200000|2025-06-11 21:10:00|2491.57|2490.07|2491.61|2490.11|2491.61|2490.11|2491.57|2490.07|0
1749676500000|2025-06-11 21:15:00|2491.69|2490.19|2491.84|2490.34|2491.84|2490.34|2491.4|2489.9|0
1749676800000|2025-06-11 21:20:00|2491.8|2490.3|2491.09|2489.59|2491.8|2490.3|2491.05|2489.55|0
1749677100000|2025-06-11 21:25:00|2491.21|2489.71|2490.5|2489|2491.21|2489.71|2490.5|2489|0
1749677400000|2025-06-11 21:30:00|2490.46|2488.96|2490.71|2489.21|2490.71|2489.21|2490.46|2488.96|0
1749677700000|2025-06-11 21:35:00|2490.75|2489.25|2490.75|2489.25|2490.8|2489.3|2490.71|2489.21|0
1749678000000|2025-06-11 21:40:00|2490.71|2489.21|2490.59|2489.09|2490.71|2489.21|2490.59|2489.09|0
1749678300000|2025-06-11 21:45:00|2490.63|2489.13|2490.54|2489.04|2490.75|2489.25|2490.5|2489|0
1749678600000|2025-06-11 21:50:00|2490.55|2489.05|2490.99|2489.49|2491.16|2489.66|2490.55|2489.05|0
1749678900000|2025-06-11 21:55:00|2490.91|2489.41|2490.82|2489.32|2491.03|2489.53|2490.78|2489.28|0
1749679200000|2025-06-11 22:00:00|2490.84|2489.34|2489.98|2488.48|2491.45|2489.95|2489.73|2488.23|0
1749679500000|2025-06-11 22:05:00|2489.99|2488.49|2491.28|2489.78|2491.49|2489.99|2489.98|2488.48|0
1749679800000|2025-06-11 22:10:00|2491.24|2489.74|2491.62|2490.12|2491.62|2490.12|2491.07|2489.57|0
1749680100000|2025-06-11 22:15:00|2491.58|2490.08|2491.2|2489.7|2491.58|2490.08|2491.07|2489.57|0
1749680400000|2025-06-11 22:20:00|2491.24|2489.74|2491.79|2490.29|2492.08|2490.58|2491.2|2489.7|0
1749680700000|2025-06-11 22:25:00|2491.78|2490.28|2492.5|2491|2492.66|2491.16|2491.66|2490.16|0
1749681000000|2025-06-11 22:30:00|2492.54|2491.04|2492.83|2491.33|2492.92|2491.42|2492.5|2491|0
1749681300000|2025-06-11 22:35:00|2492.87|2491.37|2492.04|2490.54|2493.08|2491.58|2491.87|2490.37|0
1749681600000|2025-06-11 22:40:00|2492.08|2490.58|2492.04|2490.54|2492.41|2490.91|2491.62|2490.12|0
1749681900000|2025-06-11 22:45:00|2492.12|2490.62|2491.95|2490.45|2492.12|2490.62|2491.7|2490.2|0
1749682200000|2025-06-11 22:50:00|2491.99|2490.49|2489.78|2488.28|2491.99|2490.49|2489.78|2488.28|0
1749682500000|2025-06-11 22:55:00|2489.77|2488.27|2489.19|2487.69|2489.77|2488.27|2488.52|2487.02|0
1749682800000|2025-06-11 23:00:00|2489.15|2487.65|2489.15|2487.65|2489.65|2488.15|2488.81|2487.31|0
1749683100000|2025-06-11 23:05:00|2489.11|2487.61|2489.36|2487.86|2489.48|2487.98|2488.14|2486.64|0
1749683400000|2025-06-11 23:10:00|2489.31|2487.81|2488.77|2487.27|2489.57|2488.07|2488.31|2486.81|0
1749683700000|2025-06-11 23:15:00|2488.81|2487.31|2488.39|2486.89|2488.94|2487.44|2488.23|2486.73|0
1749684000000|2025-06-11 23:20:00|2488.35|2486.85|2489.11|2487.61|2489.31|2487.81|2488.31|2486.81|0
1749684300000|2025-06-11 23:25:00|2489.1|2487.6|2488.77|2487.27|2489.15|2487.65|2488.52|2487.02|0
1749684600000|2025-06-11 23:30:00|2488.73|2487.23|2489.32|2487.82|2489.4|2487.9|2488.6|2487.1|0
1749684900000|2025-06-11 23:35:00|2489.57|2488.07|2490.11|2488.61|2490.4|2488.9|2489.48|2487.98|0
1749685200000|2025-06-11 23:40:00|2490.19|2488.69|2490.24|2488.74|2490.82|2489.32|2490.19|2488.69|0
1749685500000|2025-06-11 23:45:00|2490.28|2488.78|2489.36|2487.86|2490.28|2488.78|2489.27|2487.77|0
1749685800000|2025-06-11 23:50:00|2489.44|2487.94|2489.36|2487.86|2489.48|2487.98|2488.9|2487.4|0
1749686100000|2025-06-11 23:55:00|2489.4|2487.9|2489.11|2487.61|2489.73|2488.23|2489.06|2487.56|0
1749686400000|2025-06-12 00:00:00|2489.15|2487.65|2488.77|2487.27|2489.86|2488.36|2488.73|2487.23|0
1749686700000|2025-06-12 00:05:00|2488.69|2487.19|2488.44|2486.94|2488.73|2487.23|2487.64|2486.14|0
1749687000000|2025-06-12 00:10:00|2488.43|2486.93|2489.16|2487.66|2489.7|2488.2|2488.31|2486.81|0
1749687300000|2025-06-12 00:15:00|2489.2|2487.7|2487.42|2485.92|2489.45|2487.95|2487.02|2485.52|0
1749687600000|2025-06-12 00:20:00|2487.63|2486.13|2488.03|2486.53|2488.85|2487.35|2487.63|2486.13|0
1749687900000|2025-06-12 00:25:00|2488.43|2486.93|2487.38|2485.88|2488.86|2487.36|2486.96|2485.46|0
1749688200000|2025-06-12 00:30:00|2487.58|2486.08|2488.04|2486.54|2488.44|2486.94|2487.38|2485.88|0
1749688500000|2025-06-12 00:35:00|2488.03|2486.53|2486.79|2485.29|2488.04|2486.54|2485.96|2484.46|0
1749688800000|2025-06-12 00:40:00|2486.78|2485.28|2486.79|2485.29|2487.41|2485.91|2485.95|2484.45|0
1749689100000|2025-06-12 00:45:00|2486.78|2485.28|2486.36|2484.86|2486.79|2485.29|2486.36|2484.86|0
1749689400000|2025-06-12 00:50:00|2485.95|2484.45|2483.89|2482.39|2486.15|2484.65|2483.88|2482.38|0
1749689700000|2025-06-12 00:55:00|2483.88|2482.38|2485.53|2484.03|2485.53|2484.03|2483.88|2482.38|0
1749690000000|2025-06-12 01:00:00|2485.54|2484.04|2485.13|2483.63|2485.97|2484.47|2485.13|2483.63|0
1749690300000|2025-06-12 01:05:00|2485.14|2483.64|2485.54|2484.04|2485.56|2484.06|2485.13|2483.63|0
1749690600000|2025-06-12 01:10:00|2485.55|2484.05|2486.55|2485.05|2486.76|2485.26|2485.54|2484.04|0
1749690900000|2025-06-12 01:15:00|2486.75|2485.25|2487.18|2485.68|2487.18|2485.68|2486.75|2485.25|0
1749691200000|2025-06-12 01:20:00|2487.19|2485.69|2486.51|2485.01|2487.59|2486.09|2485.9|2484.4|0
1749691500000|2025-06-12 01:25:00|2486.52|2485.02|2484.24|2482.74|2486.72|2485.22|2483.83|2482.33|0
1749691800000|2025-06-12 01:30:00|2484.25|2482.75|2485.06|2483.56|2485.08|2483.58|2484.24|2482.74|0
1749692100000|2025-06-12 01:35:00|2484.86|2483.36|2483|2481.5|2485.07|2483.57|2482.98|2481.48|0
1749692400000|2025-06-12 01:40:00|2483.4|2481.9|2482.63|2481.13|2483.44|2481.94|2482.21|2480.71|0
1749692700000|2025-06-12 01:45:00|2482.62|2481.12|2482.2|2480.7|2482.62|2481.12|2481.79|2480.29|0
1749693000000|2025-06-12 01:50:00|2482.4|2480.9|2484.06|2482.56|2484.46|2482.96|2482.2|2480.7|0
1749693300000|2025-06-12 01:55:00|2484.07|2482.57|2484.88|2483.38|2484.88|2483.38|2484.05|2482.55|0
1749693600000|2025-06-12 02:00:00|2484.87|2483.37|2484.08|2482.58|2485.29|2483.79|2484.06|2482.56|0
1749693900000|2025-06-12 02:05:00|2484.07|2482.57|2483.65|2482.15|2484.08|2482.58|2483.64|2482.14|0
1749694200000|2025-06-12 02:10:00|2483.45|2481.95|2482.86|2481.36|2483.45|2481.95|2482.04|2480.54|0
1749694500000|2025-06-12 02:15:00|2482.85|2481.35|2483.67|2482.17|2483.67|2482.17|2482.44|2480.94|0
1749694800000|2025-06-12 02:20:00|2483.46|2481.96|2483.27|2481.77|2483.66|2482.16|2482.03|2480.53|0
1749695100000|2025-06-12 02:25:00|2483.26|2481.76|2483.26|2481.76|2483.67|2482.17|2482.85|2481.35|0
1749695400000|2025-06-12 02:30:00|2482.85|2481.35|2482.85|2481.35|2483.27|2481.77|2482.64|2481.14|0
1749695700000|2025-06-12 02:35:00|2483.05|2481.55|2483.26|2481.76|2483.27|2481.77|2482.84|2481.34|0
1749696000000|2025-06-12 02:40:00|2483.25|2481.75|2482.84|2481.34|2483.26|2481.76|2482.44|2480.94|0
1749696300000|2025-06-12 02:45:00|2482.64|2481.14|2482.43|2480.93|2482.84|2481.34|2482.42|2480.92|0
1749696600000|2025-06-12 02:50:00|2482.64|2481.14|2483.25|2481.75|2483.26|2481.76|2482.64|2481.14|0
1749696900000|2025-06-12 02:55:00|2483.45|2481.95|2483.66|2482.16|2483.67|2482.17|2483.24|2481.74|0
1749697200000|2025-06-12 03:00:00|2483.67|2482.17|2483.27|2481.77|2484.29|2482.79|2483.27|2481.77|0
1749697500000|2025-06-12 03:05:00|2483.28|2481.78|2483.68|2482.18|2483.69|2482.19|2482.86|2481.36|0
1749697800000|2025-06-12 03:10:00|2483.48|2481.98|2483.7|2482.2|2483.7|2482.2|2482.85|2481.35|0
1749698100000|2025-06-12 03:15:00|2483.71|2482.21|2483.72|2482.22|2484.12|2482.62|2483.3|2481.8|0
1749698400000|2025-06-12 03:20:00|2483.71|2482.21|2484.14|2482.64|2484.14|2482.64|2483.71|2482.21|0
1749698700000|2025-06-12 03:25:00|2484.34|2482.84|2484.56|2483.06|2484.56|2483.06|2484.14|2482.64|0
1749699000000|2025-06-12 03:30:00|2484.55|2483.05|2484.55|2483.05|2484.56|2483.06|2484.55|2483.05|0
1749699300000|2025-06-12 03:35:00|2484.75|2483.25|2484.97|2483.47|2484.97|2483.47|2484.55|2483.05|0
1749699600000|2025-06-12 03:40:00|2484.56|2483.06|2484.15|2482.65|2484.56|2483.06|2483.94|2482.44|0
1749699900000|2025-06-12 03:45:00|2483.94|2482.44|2484.13|2482.63|2484.16|2482.66|2483.75|2482.25|0
1749700200000|2025-06-12 03:50:00|2484.14|2482.64|2484.13|2482.63|2484.15|2482.65|2484.12|2482.62|0
1749700500000|2025-06-12 03:55:00|2484.12|2482.62|2483.3|2481.8|2484.13|2482.63|2483.3|2481.8|0
1749700800000|2025-06-12 04:00:00|2483.31|2481.81|2484.55|2483.05|2484.55|2483.05|2483.29|2481.79|0
1749701100000|2025-06-12 04:05:00|2484.35|2482.85|2484.14|2482.64|2484.56|2483.06|2484.13|2482.63|0
1749701400000|2025-06-12 04:10:00|2484.13|2482.63|2483.31|2481.81|2484.13|2482.63|2483.31|2481.81|0
1749701700000|2025-06-12 04:15:00|2483.72|2482.22|2484.54|2483.04|2484.54|2483.04|2483.72|2482.22|0
1749702000000|2025-06-12 04:20:00|2484.14|2482.64|2484.14|2482.64|2484.55|2483.05|2484.13|2482.63|0
1749702300000|2025-06-12 04:25:00|2483.94|2482.44|2484.14|2482.64|2484.15|2482.65|2483.73|2482.23|0
1749702600000|2025-06-12 04:30:00|2484.13|2482.63|2484.13|2482.63|2484.13|2482.63|2484.12|2482.62|0
1749702900000|2025-06-12 04:35:00|2484.12|2482.62|2483.71|2482.21|2484.13|2482.63|2483.3|2481.8|0
1749703200000|2025-06-12 04:40:00|2483.72|2482.22|2483.93|2482.43|2484.13|2482.63|2483.71|2482.21|0
1749703500000|2025-06-12 04:45:00|2483.72|2482.22|2484.55|2483.05|2484.56|2483.06|2483.72|2482.22|0
1749703800000|2025-06-12 04:50:00|2484.14|2482.64|2484.56|2483.06|2484.56|2483.06|2484.14|2482.64|0
1749704100000|2025-06-12 04:55:00|2484.96|2483.46|2484.97|2483.47|2485.38|2483.88|2484.56|2483.06|0
1749704400000|2025-06-12 05:00:00|2484.56|2483.06|2485.36|2483.86|2485.37|2483.87|2484.56|2483.06|0
1749704700000|2025-06-12 05:05:00|2485.16|2483.66|2485.35|2483.85|2485.37|2483.87|2484.95|2483.45|0
1749705000000|2025-06-12 05:10:00|2484.95|2483.45|2484.55|2483.05|2484.96|2483.46|2484.55|2483.05|0
1749705300000|2025-06-12 05:15:00|2484.96|2483.46|2484.54|2483.04|2485.38|2483.88|2484.54|2483.04|0
1749705600000|2025-06-12 05:20:00|2484.55|2483.05|2486.18|2484.68|2486.19|2484.69|2484.54|2483.04|0
1749705900000|2025-06-12 05:25:00|2486.19|2484.69|2485.78|2484.28|2486.2|2484.7|2485.77|2484.27|0
1749706200000|2025-06-12 05:30:00|2485.79|2484.29|2486.18|2484.68|2486.2|2484.7|2485.37|2483.87|0
1749706500000|2025-06-12 05:35:00|2486.19|2484.69|2484.54|2483.04|2486.19|2484.69|2484.54|2483.04|0
1749706800000|2025-06-12 05:40:00|2484.53|2483.03|2483.71|2482.21|2484.54|2483.04|2483.69|2482.19|0
1749707100000|2025-06-12 05:45:00|2484.11|2482.61|2484.12|2482.62|2484.51|2483.01|2483.69|2482.19|0
1749707400000|2025-06-12 05:50:00|2483.72|2482.22|2482.54|2481.04|2483.73|2482.23|2482.54|2481.04|0
1749707700000|2025-06-12 05:55:00|2482.53|2481.03|2482.95|2481.45|2483.38|2481.88|2482.14|2480.64|0
1749708000000|2025-06-12 06:00:00|2482.55|2481.05|2483.53|2482.03|2484.15|2482.65|2481.29|2479.79|0
1749708300000|2025-06-12 06:05:00|2483.33|2481.83|2483.73|2482.23|2484.15|2482.65|2482.51|2481.01|0
1749708600000|2025-06-12 06:10:00|2483.93|2482.43|2484.97|2483.47|2484.97|2483.47|2483.31|2481.81|0
1749708900000|2025-06-12 06:15:00|2484.98|2483.48|2485.38|2483.88|2486.2|2484.7|2484.97|2483.47|0
1749709200000|2025-06-12 06:20:00|2485.58|2484.08|2485.78|2484.28|2486.19|2484.69|2484.97|2483.47|0
1749709500000|2025-06-12 06:25:00|2485.79|2484.29|2483.74|2482.24|2486.19|2484.69|2483.73|2482.23|0
1749709800000|2025-06-12 06:30:00|2483.54|2482.04|2485|2483.6|2485.88|2484.48|2483.32|2481.82|28
1749710100000|2025-06-12 06:35:00|2484.88|2483.48|2484.75|2483.35|2485|2483.6|2484|2482.6|11
1749710400000|2025-06-12 06:40:00|2485|2483.6|2484.25|2482.85|2485|2483.6|2484.25|2482.85|31
1749710700000|2025-06-12 06:45:00|2483.88|2482.48|2483|2481.6|2483.88|2482.48|2482.5|2481.1|27
1749711000000|2025-06-12 06:50:00|2483.25|2481.85|2483.75|2482.35|2484.25|2482.85|2483.13|2481.73|9
1749711300000|2025-06-12 06:55:00|2483.6|2482.1|2483.2|2481.7|2484.41|2482.91|2482.38|2480.88|0
1749711600000|2025-06-12 07:00:00|2483.21|2481.71|2487.3|2486.8|2487.8|2487.3|2479.93|2479.43|2726
1749711900000|2025-06-12 07:05:00|2487.18|2486.68|2481.55|2481.05|2489.05|2488.55|2480.55|2480.05|1714
1749712200000|2025-06-12 07:10:00|2481.68|2481.18|2484.68|2484.18|2485.3|2484.8|2480.68|2480.18|1477
1749712500000|2025-06-12 07:15:00|2484.43|2483.93|2483.18|2482.68|2485.43|2484.93|2482.43|2481.93|951
1749712800000|2025-06-12 07:20:00|2483.22|2482.72|2483.72|2483.22|2484.72|2484.22|2480.84|2480.34|1163
1749713100000|2025-06-12 07:25:00|2484.09|2483.59|2480.72|2480.22|2484.59|2484.09|2479.84|2479.34|734
1749713400000|2025-06-12 07:30:00|2480.83|2480.33|2477.58|2477.08|2480.83|2480.33|2475.58|2475.08|1609
1749713700000|2025-06-12 07:35:00|2477.33|2476.83|2475.58|2475.08|2478.08|2477.58|2475.58|2475.08|1065
1749714000000|2025-06-12 07:40:00|2475.78|2475.28|2477.28|2476.78|2477.53|2477.03|2474.28|2473.78|676
1749714300000|2025-06-12 07:45:00|2477.03|2476.53|2477.03|2476.53|2478.28|2477.78|2474.9|2474.4|728
1749714600000|2025-06-12 07:50:00|2476.8|2476.3|2471.3|2470.8|2476.8|2476.3|2471.05|2470.55|831
1749714900000|2025-06-12 07:55:00|2471.17|2470.67|2469.67|2469.17|2472.42|2471.92|2469.55|2469.05|1094
1749715200000|2025-06-12 08:00:00|2469.94|2469.44|2466.82|2466.32|2470.07|2469.57|2466.19|2465.69|1002
1749715500000|2025-06-12 08:05:00|2466.57|2466.07|2471.44|2470.94|2471.44|2470.94|2466.19|2465.69|880
1749715800000|2025-06-12 08:10:00|2471.14|2470.64|2472.77|2472.27|2474.39|2473.89|2470.77|2470.27|925
1749716100000|2025-06-12 08:15:00|2472.64|2472.14|2472.27|2471.77|2472.77|2472.27|2469.52|2469.02|447
1749716400000|2025-06-12 08:20:00|2472.18|2471.68|2472.18|2471.68|2473.43|2472.93|2470.8|2470.3|366
1749716700000|2025-06-12 08:25:00|2472.05|2471.55|2472.68|2472.18|2473.93|2473.43|2471.8|2471.3|379
1749717000000|2025-06-12 08:30:00|2472.93|2472.43|2472.05|2471.55|2474.93|2474.43|2471.93|2471.43|956
1749717300000|2025-06-12 08:35:00|2471.93|2471.43|2469.43|2468.93|2472.18|2471.68|2469.3|2468.8|988
1749717600000|2025-06-12 08:40:00|2469.78|2469.28|2469.28|2468.78|2472.03|2471.53|2469.28|2468.78|818
1749717900000|2025-06-12 08:45:00|2469.4|2468.9|2472.03|2471.53|2472.28|2471.78|2469.28|2468.78|995
1749718200000|2025-06-12 08:50:00|2471.95|2471.45|2474.2|2473.7|2474.45|2473.95|2471.7|2471.2|467
1749718500000|2025-06-12 08:55:00|2474.7|2474.2|2475.95|2475.45|2476.95|2476.45|2474.57|2474.07|523
1749718800000|2025-06-12 09:00:00|2475.72|2475.22|2475.97|2475.47|2476.97|2476.47|2474.47|2473.97|549
1749719100000|2025-06-12 09:05:00|2476.09|2475.59|2476.97|2476.47|2477.09|2476.59|2475.72|2475.22|340
1749719400000|2025-06-12 09:10:00|2477.27|2476.77|2478.02|2477.52|2478.77|2478.27|2477.02|2476.52|424
1749719700000|2025-06-12 09:15:00|2477.89|2477.39|2479.27|2478.77|2480.02|2479.52|2477.89|2477.39|713
1749720000000|2025-06-12 09:20:00|2479.19|2478.69|2478.56|2478.06|2480.19|2479.69|2478.44|2477.94|347
1749720300000|2025-06-12 09:25:00|2478.69|2478.19|2476.44|2475.94|2478.69|2478.19|2475.94|2475.44|335
1749720600000|2025-06-12 09:30:00|2476.51|2476.01|2476.26|2475.76|2476.88|2476.38|2474.26|2473.76|390
1749720900000|2025-06-12 09:35:00|2476.38|2475.88|2475.26|2474.76|2477.76|2477.26|2475.26|2474.76|717
1749721200000|2025-06-12 09:40:00|2475.24|2474.74|2474.49|2473.99|2475.74|2475.24|2473.24|2472.74|322
1749721500000|2025-06-12 09:45:00|2474.36|2473.86|2474.86|2474.36|2475.86|2475.36|2473.74|2473.24|254
1749721800000|2025-06-12 09:50:00|2474.94|2474.44|2473.57|2473.07|2474.94|2474.44|2472.44|2471.94|387
1749722100000|2025-06-12 09:55:00|2473.82|2473.32|2474.32|2473.82|2475.07|2474.57|2473.32|2472.82|232
1749722400000|2025-06-12 10:00:00|2474.27|2473.77|2473.27|2472.77|2474.27|2473.77|2472.27|2471.77|298
1749722700000|2025-06-12 10:05:00|2473.39|2472.89|2472.77|2472.27|2474.27|2473.77|2472.52|2472.02|314
1749723000000|2025-06-12 10:10:00|2472.68|2472.18|2470.55|2470.05|2472.93|2472.43|2470.18|2469.68|493
1749723300000|2025-06-12 10:15:00|2470.43|2469.93|2470.93|2470.43|2472.43|2471.93|2470.43|2469.93|352
1749723600000|2025-06-12 10:20:00|2471.14|2470.64|2468.39|2467.89|2471.39|2470.89|2468.14|2467.64|445
1749723900000|2025-06-12 10:25:00|2468.51|2468.01|2468.39|2467.89|2469.39|2468.89|2467.89|2467.39|377
1749724200000|2025-06-12 10:30:00|2468.46|2467.96|2471.21|2470.71|2471.46|2470.96|2468.46|2467.96|283
1749724500000|2025-06-12 10:35:00|2470.96|2470.46|2471.83|2471.33|2472.46|2471.96|2470.46|2469.96|225
1749724800000|2025-06-12 10:40:00|2471.47|2470.97|2470.47|2469.97|2472.6|2472.1|2470.35|2469.85|368
1749725100000|2025-06-12 10:45:00|2470.85|2470.35|2471.97|2471.47|2472.85|2472.35|2470.6|2470.1|241
1749725400000|2025-06-12 10:50:00|2471.89|2471.39|2473.52|2473.02|2473.52|2473.02|2471.64|2471.14|393
1749725700000|2025-06-12 10:55:00|2473.27|2472.77|2471.89|2471.39|2473.77|2473.27|2471.14|2470.64|700
1749726000000|2025-06-12 11:00:00|2472|2471.5|2471.25|2470.75|2472.5|2472|2471.13|2470.63|180
1749726300000|2025-06-12 11:05:00|2471.13|2470.63|2471.13|2470.63|2471.38|2470.88|2469.63|2469.13|215
1749726600000|2025-06-12 11:10:00|2471.18|2470.68|2471.18|2470.68|2471.93|2471.43|2469.93|2469.43|195
1749726900000|2025-06-12 11:15:00|2470.93|2470.43|2470.8|2470.3|2471.43|2470.93|2470.18|2469.68|161
1749727200000|2025-06-12 11:20:00|2470.86|2470.36|2470.24|2469.74|2471.24|2470.74|2469.99|2469.49|180
1749727500000|2025-06-12 11:25:00|2469.99|2469.49|2469.99|2469.49|2470.24|2469.74|2469.36|2468.86|139
1749727800000|2025-06-12 11:30:00|2470.11|2469.61|2471.23|2470.73|2471.36|2470.86|2468.36|2467.86|250
1749728100000|2025-06-12 11:35:00|2471.11|2470.61|2470.11|2469.61|2471.36|2470.86|2469.23|2468.73|513
1749728400000|2025-06-12 11:40:00|2469.83|2469.33|2471.58|2471.08|2471.95|2471.45|2469.7|2469.2|188
1749728700000|2025-06-12 11:45:00|2471.83|2471.33|2472.08|2471.58|2473.2|2472.7|2471.83|2471.33|149
1749729000000|2025-06-12 11:50:00|2471.98|2471.48|2468.85|2468.35|2471.98|2471.48|2468.48|2467.98|528
1749729300000|2025-06-12 11:55:00|2468.73|2468.23|2468.23|2467.73|2469.35|2468.85|2467.73|2467.23|730
1749729600000|2025-06-12 12:00:00|2468.62|2468.12|2470.62|2470.12|2470.99|2470.49|2468.62|2468.12|468
1749729900000|2025-06-12 12:05:00|2470.37|2469.87|2472.49|2471.99|2472.49|2471.99|2470.37|2469.87|251
1749730200000|2025-06-12 12:10:00|2472.21|2471.71|2472.96|2472.46|2473.34|2472.84|2471.71|2471.21|322
1749730500000|2025-06-12 12:15:00|2472.84|2472.34|2473.34|2472.84|2473.84|2473.34|2471.84|2471.34|293
1749730800000|2025-06-12 12:20:00|2473.38|2472.88|2471.63|2471.13|2473.38|2472.88|2471.13|2470.63|336
1749731100000|2025-06-12 12:25:00|2471.5|2471|2472.88|2472.38|2473.38|2472.88|2470.88|2470.38|358
1749731400000|2025-06-12 12:30:00|2473.11|2472.61|2475.11|2474.61|2475.36|2474.86|2472.98|2472.48|509
1749731700000|2025-06-12 12:35:00|2474.61|2474.11|2474.86|2474.36|2476.73|2476.23|2474.61|2474.11|428
1749732000000|2025-06-12 12:40:00|2474.67|2474.17|2474.17|2473.67|2475.17|2474.67|2473.54|2473.04|373
1749732300000|2025-06-12 12:45:00|2473.92|2473.42|2472.92|2472.42|2474.67|2474.17|2472.67|2472.17|279
1749732600000|2025-06-12 12:50:00|2472.95|2472.45|2472.32|2471.82|2473.2|2472.7|2471.45|2470.95|311
1749732900000|2025-06-12 12:55:00|2472.45|2471.95|2474.32|2473.82|2474.45|2473.95|2472.32|2471.82|226
1749733200000|2025-06-12 13:00:00|2474.22|2473.72|2475.85|2475.35|2476.85|2476.35|2473.1|2472.6|772
1749733500000|2025-06-12 13:05:00|2475.6|2475.1|2475.47|2474.97|2476.1|2475.6|2474.6|2474.1|373
1749733800000|2025-06-12 13:10:00|2475.48|2474.98|2474.73|2474.23|2476.73|2476.23|2474.36|2473.86|293
1749734100000|2025-06-12 13:15:00|2474.61|2474.11|2474.86|2474.36|2475.11|2474.61|2474.11|2473.61|379
1749734400000|2025-06-12 13:20:00|2474.82|2474.32|2473.57|2473.07|2474.82|2474.32|2472.44|2471.94|282
1749734700000|2025-06-12 13:25:00|2473.32|2472.82|2472.32|2471.82|2473.32|2472.82|2472.07|2471.57|375
1749735000000|2025-06-12 13:30:00|2472.45|2471.95|2471.2|2470.7|2472.7|2472.2|2469.95|2469.45|751
1749735300000|2025-06-12 13:35:00|2470.95|2470.45|2473.45|2472.95|2473.7|2473.2|2470.7|2470.2|413
1749735600000|2025-06-12 13:40:00|2473.28|2472.78|2474.03|2473.53|2475.28|2474.78|2472.78|2472.28|766
1749735900000|2025-06-12 13:45:00|2473.78|2473.28|2473.28|2472.78|2474.28|2473.78|2470.78|2470.28|740
1749736200000|2025-06-12 13:50:00|2473.07|2472.57|2470.32|2469.82|2473.57|2473.07|2470.19|2469.69|1046
1749736500000|2025-06-12 13:55:00|2470.07|2469.57|2470.19|2469.69|2471.07|2470.57|2469.07|2468.57|1481
1749736800000|2025-06-12 14:00:00|2470.32|2469.82|2475.07|2474.57|2476.2|2475.7|2470.32|2469.82|882
1749737100000|2025-06-12 14:05:00|2475.2|2474.7|2477.2|2476.7|2477.45|2476.95|2474.95|2474.45|612
1749737400000|2025-06-12 14:10:00|2477.32|2476.82|2479.7|2479.2|2479.82|2479.32|2476.45|2475.95|812
1749737700000|2025-06-12 14:15:00|2479.82|2479.32|2481.95|2481.45|2482.07|2481.57|2479.7|2479.2|976
1749738000000|2025-06-12 14:20:00|2481.75|2481.25|2482.5|2482|2483.25|2482.75|2481|2480.5|733
1749738300000|2025-06-12 14:25:00|2482.62|2482.12|2483.25|2482.75|2483.75|2483.25|2481.75|2481.25|524
1749738600000|2025-06-12 14:30:00|2483.29|2482.79|2485.04|2484.54|2485.66|2485.16|2482.79|2482.29|656
1749738900000|2025-06-12 14:35:00|2484.79|2484.29|2485.54|2485.04|2485.79|2485.29|2484.16|2483.66|482
1749739200000|2025-06-12 14:40:00|2485.65|2485.15|2485.27|2484.77|2486.15|2485.65|2484.15|2483.65|520
1749739500000|2025-06-12 14:45:00|2485.15|2484.65|2485.15|2484.65|2486.15|2485.65|2484.52|2484.02|650
1749739800000|2025-06-12 14:50:00|2485.46|2484.96|2484.21|2483.71|2485.46|2484.96|2483.46|2482.96|616
1749740100000|2025-06-12 14:55:00|2484.33|2483.83|2484.83|2484.33|2485.71|2485.21|2484.08|2483.58|433
1749740400000|2025-06-12 15:00:00|2484.68|2484.18|2486.06|2485.56|2486.68|2486.18|2483.31|2482.81|546
1749740700000|2025-06-12 15:05:00|2485.93|2485.43|2484.81|2484.31|2486.31|2485.81|2484.81|2484.31|329
1749741000000|2025-06-12 15:10:00|2484.69|2484.19|2484.94|2484.44|2485.81|2485.31|2484.19|2483.69|403
1749741300000|2025-06-12 15:15:00|2484.69|2484.19|2482.44|2481.94|2485.69|2485.19|2482.06|2481.56|702
1749741600000|2025-06-12 15:20:00|2482.47|2481.97|2481.81|2480.31|2482.97|2482.47|2479.72|2479.22|1554
1749741900000|2025-06-12 15:25:00|2481.4|2479.9|2481.46|2479.96|2481.85|2480.35|2480.17|2478.67|1110
1749742200000|2025-06-12 15:30:00|2481.45|2479.95|2480.54|2479.14|2482.79|2481.39|2478.67|2477.27|344
1749742500000|2025-06-12 15:35:00|2480.42|2479.02|2480.54|2479.14|2481.17|2479.77|2479.67|2478.27|78
1749742800000|2025-06-12 15:40:00|2480.17|2478.77|2479.67|2478.27|2480.67|2479.27|2479.17|2477.77|88
1749743100000|2025-06-12 15:45:00|2478.54|2477.14|2477.54|2476.14|2478.54|2477.14|2477.17|2475.77|46
1749743400000|2025-06-12 15:50:00|2477.29|2475.89|2477.42|2476.02|2477.42|2476.02|2476.54|2475.14|8
1749743700000|2025-06-12 15:55:00|2477.54|2476.14|2478.84|2477.34|2479.17|2477.77|2477.54|2476.14|31
1749744000000|2025-06-12 16:00:00|2479.24|2477.74|2479.21|2477.71|2480.5|2479|2478.78|2477.28|0
1749744300000|2025-06-12 16:05:00|2479.41|2477.91|2480.88|2479.38|2481.29|2479.79|2478.79|2477.29|0
1749744600000|2025-06-12 16:10:00|2481.08|2479.58|2482.12|2480.62|2482.95|2481.45|2480.88|2479.38|0
1749744900000|2025-06-12 16:15:00|2482.13|2480.63|2480.9|2479.4|2482.55|2481.05|2480.47|2478.97|0
1749745200000|2025-06-12 16:20:00|2480.69|2479.19|2479.22|2477.72|2481.31|2479.81|2478.8|2477.3|0
1749745500000|2025-06-12 16:25:00|2479.23|2477.73|2481.32|2479.82|2482.55|2481.05|2479.22|2477.72|0
1749745800000|2025-06-12 16:30:00|2481.33|2479.83|2481.7|2480.2|2481.72|2480.22|2478.39|2476.89|0
1749746100000|2025-06-12 16:35:00|2481.5|2480|2482.97|2481.47|2483.38|2481.88|2481.5|2480|0
1749746400000|2025-06-12 16:40:00|2482.98|2481.48|2482.96|2481.46|2482.98|2481.48|2482.13|2480.63|0
1749746700000|2025-06-12 16:45:00|2482.97|2481.47|2482.12|2480.62|2482.98|2481.48|2481.71|2480.21|0
1749747000000|2025-06-12 16:50:00|2482.11|2480.61|2481.27|2479.77|2482.52|2481.02|2481.06|2479.56|0
1749747300000|2025-06-12 16:55:00|2481.26|2479.76|2481.67|2480.17|2482.09|2480.59|2480.86|2479.36|0
1749747600000|2025-06-12 17:00:00|2481.66|2480.16|2482.71|2481.21|2483.36|2481.86|2481.65|2480.15|0
1749747900000|2025-06-12 17:05:00|2482.91|2481.41|2482.54|2481.04|2482.95|2481.45|2482.09|2480.59|0
1749748200000|2025-06-12 17:10:00|2482.55|2481.05|2482.95|2481.45|2483.35|2481.85|2482.13|2480.63|0
1749748500000|2025-06-12 17:15:00|2482.96|2481.46|2483.37|2481.87|2483.38|2481.88|2482.12|2480.62|0
1749748800000|2025-06-12 17:20:00|2483.36|2481.86|2482.54|2481.04|2483.38|2481.88|2482.53|2481.03|0
1749749100000|2025-06-12 17:25:00|2482.53|2481.03|2482.93|2481.43|2483.35|2481.85|2482.1|2480.6|0
1749749400000|2025-06-12 17:30:00|2482.94|2481.44|2484.2|2482.7|2484.61|2483.11|2482.94|2481.44|0
1749749700000|2025-06-12 17:35:00|2484.21|2482.71|2484.2|2482.7|2484.62|2483.12|2483.77|2482.27|0
1749750000000|2025-06-12 17:40:00|2484.4|2482.9|2484.61|2483.11|2484.61|2483.11|2483.78|2482.28|0
1749750300000|2025-06-12 17:45:00|2484.6|2483.1|2484.17|2482.67|2484.61|2483.11|2483.77|2482.27|0
1749750600000|2025-06-12 17:50:00|2484.18|2482.68|2484.6|2483.1|2484.6|2483.1|2484.17|2482.67|0
1749750900000|2025-06-12 17:55:00|2484.59|2483.09|2484.17|2482.67|2484.59|2483.09|2483.74|2482.24|0
1749751200000|2025-06-12 18:00:00|2484.16|2482.66|2484.58|2483.08|2484.59|2483.09|2483.75|2482.25|0
1749751500000|2025-06-12 18:05:00|2484.57|2483.07|2484.6|2483.1|2485.01|2483.51|2484.18|2482.68|0
1749751800000|2025-06-12 18:10:00|2484.39|2482.89|2483.76|2482.26|2484.61|2483.11|2483.76|2482.26|0
1749752100000|2025-06-12 18:15:00|2483.75|2482.25|2483.76|2482.26|2484.59|2483.09|2483.75|2482.25|0
1749752400000|2025-06-12 18:20:00|2483.77|2482.27|2482.93|2481.43|2484.18|2482.68|2482.92|2481.42|0
1749752700000|2025-06-12 18:25:00|2483.34|2481.84|2482.51|2481.01|2483.35|2481.85|2482.06|2480.56|0
1749753000000|2025-06-12 18:30:00|2482.92|2481.42|2482.11|2480.61|2482.93|2481.43|2481.66|2480.16|0
1749753300000|2025-06-12 18:35:00|2482.52|2481.02|2482.95|2481.45|2482.96|2481.46|2482.1|2480.6|0
1749753600000|2025-06-12 18:40:00|2482.75|2481.25|2482.51|2481.01|2482.96|2481.46|2482.1|2480.6|0
1749753900000|2025-06-12 18:45:00|2482.5|2481|2482.94|2481.44|2483.15|2481.65|2482.08|2480.58|0
1749754200000|2025-06-12 18:50:00|2482.93|2481.43|2482.95|2481.45|2483.77|2482.27|2482.93|2481.43|0
1749754500000|2025-06-12 18:55:00|2482.96|2481.46|2483.38|2481.88|2483.38|2481.88|2482.92|2481.42|0
1749754800000|2025-06-12 19:00:00|2483.37|2481.87|2483.79|2482.29|2484.21|2482.71|2483.37|2481.87|0
1749755100000|2025-06-12 19:05:00|2483.78|2482.28|2482.98|2481.48|2483.81|2482.31|2482.97|2481.47|0
1749755400000|2025-06-12 19:10:00|2483.18|2481.68|2482.76|2481.26|2483.4|2481.9|2482.56|2481.06|0
1749755700000|2025-06-12 19:15:00|2482.56|2481.06|2483.19|2481.69|2483.41|2481.91|2482.56|2481.06|0
1749756000000|2025-06-12 19:20:00|2482.99|2481.49|2482.97|2481.47|2483.41|2481.91|2482.56|2481.06|0
1749756300000|2025-06-12 19:25:00|2482.96|2481.46|2482.57|2481.07|2482.98|2481.48|2482.54|2481.04|0
1749756600000|2025-06-12 19:30:00|2482.56|2481.06|2482.56|2481.06|2482.97|2481.47|2482.12|2480.62|0
1749756900000|2025-06-12 19:35:00|2482.55|2481.05|2482.55|2481.05|2482.56|2481.06|2482.13|2480.63|0
1749757200000|2025-06-12 19:40:00|2482.15|2480.65|2481.29|2479.79|2482.15|2480.65|2481.29|2479.79|0
1749757500000|2025-06-12 19:45:00|2481.3|2479.8|2482.09|2480.59|2482.12|2480.62|2480.87|2479.37|0
1749757800000|2025-06-12 19:50:00|2482.08|2480.58|2482.5|2481|2482.93|2481.43|2481.66|2480.16|0
1749758100000|2025-06-12 19:55:00|2482.52|2481.02|2483.82|2482.32|2484.02|2482.52|2482.52|2481.02|0
1749758400000|2025-06-12 20:00:00|2483.83|2482.33|2483.07|2481.57|2483.99|2482.49|2482.86|2481.36|0
1749758700000|2025-06-12 20:05:00|2483.08|2481.58|2483.15|2481.65|2483.82|2482.32|2482.9|2481.4|0
1749759000000|2025-06-12 20:10:00|2483.24|2481.74|2482.9|2481.4|2483.7|2482.2|2482.9|2481.4|0
1749759300000|2025-06-12 20:15:00|2482.82|2481.32|2482.48|2480.98|2483.07|2481.57|2482.4|2480.9|0
1749759600000|2025-06-12 20:20:00|2482.4|2480.9|2481.98|2480.48|2482.48|2480.98|2481.9|2480.4|0
1749759900000|2025-06-12 20:25:00|2481.9|2480.4|2482.02|2480.52|2482.4|2480.9|2481.86|2480.36|0
1749760200000|2025-06-12 20:30:00|2481.94|2480.44|2481.98|2480.48|2482.02|2480.52|2481.4|2479.9|0
1749760500000|2025-06-12 20:35:00|2481.97|2480.47|2482.32|2480.82|2482.4|2480.9|2481.73|2480.23|0
1749760800000|2025-06-12 20:40:00|2482.31|2480.81|2481.65|2480.15|2482.4|2480.9|2481.48|2479.98|0
1749761100000|2025-06-12 20:45:00|2481.64|2480.14|2481.73|2480.23|2481.9|2480.4|2481.56|2480.06|0
1749761400000|2025-06-12 20:50:00|2481.65|2480.15|2481.81|2480.31|2481.94|2480.44|2481.31|2479.81|0
1749761700000|2025-06-12 20:55:00|2481.77|2480.27|2481.31|2479.81|2481.86|2480.36|2481.31|2479.81|0
1749762000000|2025-06-12 21:00:00|2481.32|2479.82|2481.52|2480.02|2481.69|2480.19|2481.32|2479.82|0
1749762300000|2025-06-12 21:05:00|2481.4|2479.9|2481.65|2480.15|2481.65|2480.15|2481.35|2479.85|0
1749762600000|2025-06-12 21:10:00|2481.73|2480.23|2481.65|2480.15|2481.73|2480.23|2481.56|2480.06|0
1749762900000|2025-06-12 21:15:00|2481.69|2480.19|2481.65|2480.15|2481.77|2480.27|2481.56|2480.06|0
1749763200000|2025-06-12 21:20:00|2481.64|2480.14|2481.44|2479.94|2481.64|2480.14|2481.35|2479.85|0
1749763500000|2025-06-12 21:25:00|2481.6|2480.1|2481.52|2480.02|2481.6|2480.1|2481.48|2479.98|0
1749763800000|2025-06-12 21:30:00|2481.48|2479.98|2481.73|2480.23|2481.73|2480.23|2481.48|2479.98|0
1749764100000|2025-06-12 21:35:00|2481.69|2480.19|2482.11|2480.61|2482.19|2480.69|2481.69|2480.19|0
1749764700000|2025-06-12 21:45:00|2482.15|2480.65|2482.23|2480.73|2482.4|2480.9|2482.15|2480.65|0
1749765000000|2025-06-12 21:50:00|2482.27|2480.77|2482.19|2480.69|2482.27|2480.77|2482.11|2480.61|0
1749765300000|2025-06-12 21:55:00|2482.23|2480.73|2482.19|2480.69|2482.32|2480.82|2482.19|2480.69|0
1749765600000|2025-06-12 22:00:00|2482.11|2480.61|2480.35|2478.85|2482.11|2480.61|2479.93|2478.43|0
1749765900000|2025-06-12 22:05:00|2480.39|2478.89|2479.93|2478.43|2480.64|2479.14|2479.6|2478.1|0
1749766200000|2025-06-12 22:10:00|2479.97|2478.47|2480.56|2479.06|2480.6|2479.1|2479.93|2478.43|0
1749766500000|2025-06-12 22:15:00|2480.48|2478.98|2479.76|2478.26|2480.48|2478.98|2479.68|2478.18|0
1749766800000|2025-06-12 22:20:00|2479.77|2478.27|2479.76|2478.26|2480.06|2478.56|2479.6|2478.1|0
1749767100000|2025-06-12 22:25:00|2479.6|2478.1|2479.26|2477.76|2479.68|2478.18|2479.01|2477.51|0
1749767400000|2025-06-12 22:30:00|2479.18|2477.68|2478.72|2477.22|2479.18|2477.68|2477.84|2476.34|0
1749767700000|2025-06-12 22:35:00|2478.68|2477.18|2478.51|2477.01|2478.85|2477.35|2478.3|2476.8|0
1749768000000|2025-06-12 22:40:00|2478.55|2477.05|2478.7|2477.2|2478.79|2477.29|2478.3|2476.8|0
1749768300000|2025-06-12 22:45:00|2478.66|2477.16|2479.45|2477.95|2479.75|2478.25|2478.66|2477.16|0
1749768600000|2025-06-12 22:50:00|2479.46|2477.96|2479.29|2477.79|2479.62|2478.12|2479.29|2477.79|0
1749768900000|2025-06-12 22:55:00|2479.25|2477.75|2479.58|2478.08|2479.87|2478.37|2479.25|2477.75|0
1749769200000|2025-06-12 23:00:00|2479.54|2478.04|2479.33|2477.83|2479.66|2478.16|2479.16|2477.66|0
1749769500000|2025-06-12 23:05:00|2479.37|2477.87|2479.58|2478.08|2479.96|2478.46|2479.25|2477.75|0
1749769800000|2025-06-12 23:10:00|2479.54|2478.04|2479.58|2478.08|2479.66|2478.16|2479.33|2477.83|0
1749770100000|2025-06-12 23:15:00|2479.62|2478.12|2479.33|2477.83|2479.83|2478.33|2479.33|2477.83|0
1749770400000|2025-06-12 23:20:00|2479.29|2477.79|2479.66|2478.16|2479.75|2478.25|2479.25|2477.75|0
1749770700000|2025-06-12 23:25:00|2479.67|2478.17|2479.54|2478.04|2479.79|2478.29|2479.37|2477.87|0
1749771000000|2025-06-12 23:30:00|2479.5|2478|2479.65|2478.15|2479.73|2478.23|2479.04|2477.54|0
1749771300000|2025-06-12 23:35:00|2479.69|2478.19|2479.73|2478.23|2479.86|2478.36|2479.19|2477.69|0
1749771600000|2025-06-12 23:40:00|2479.69|2478.19|2479.19|2477.69|2480.07|2478.57|2478.23|2476.73|0
1749771900000|2025-06-12 23:45:00|2479.11|2477.61|2479.06|2477.56|2479.52|2478.02|2478.52|2477.02|0
1749772200000|2025-06-12 23:50:00|2479.07|2477.57|2478.81|2477.31|2479.44|2477.94|2478.56|2477.06|0
1749772500000|2025-06-12 23:55:00|2478.82|2477.32|2472.62|2471.12|2478.9|2477.4|2472.58|2471.08|0
1749686400000|2025-06-12 00:00:00|2489.15|2487.65|2488.77|2487.27|2489.86|2488.36|2488.73|2487.23|0
1749686700000|2025-06-12 00:05:00|2488.69|2487.19|2488.44|2486.94|2488.73|2487.23|2487.64|2486.14|0
1749687000000|2025-06-12 00:10:00|2488.43|2486.93|2489.16|2487.66|2489.7|2488.2|2488.31|2486.81|0
1749687300000|2025-06-12 00:15:00|2489.2|2487.7|2487.42|2485.92|2489.45|2487.95|2487.02|2485.52|0
1749687600000|2025-06-12 00:20:00|2487.63|2486.13|2488.03|2486.53|2488.85|2487.35|2487.63|2486.13|0
1749687900000|2025-06-12 00:25:00|2488.43|2486.93|2487.38|2485.88|2488.86|2487.36|2486.96|2485.46|0
1749688200000|2025-06-12 00:30:00|2487.58|2486.08|2488.04|2486.54|2488.44|2486.94|2487.38|2485.88|0
1749688500000|2025-06-12 00:35:00|2488.03|2486.53|2486.79|2485.29|2488.04|2486.54|2485.96|2484.46|0
1749688800000|2025-06-12 00:40:00|2486.78|2485.28|2486.79|2485.29|2487.41|2485.91|2485.95|2484.45|0
1749689100000|2025-06-12 00:45:00|2486.78|2485.28|2486.36|2484.86|2486.79|2485.29|2486.36|2484.86|0
1749689400000|2025-06-12 00:50:00|2485.95|2484.45|2483.89|2482.39|2486.15|2484.65|2483.88|2482.38|0
1749689700000|2025-06-12 00:55:00|2483.88|2482.38|2485.53|2484.03|2485.53|2484.03|2483.88|2482.38|0
1749690000000|2025-06-12 01:00:00|2485.54|2484.04|2485.13|2483.63|2485.97|2484.47|2485.13|2483.63|0
1749690300000|2025-06-12 01:05:00|2485.14|2483.64|2485.54|2484.04|2485.56|2484.06|2485.13|2483.63|0
1749690600000|2025-06-12 01:10:00|2485.55|2484.05|2486.55|2485.05|2486.76|2485.26|2485.54|2484.04|0
1749690900000|2025-06-12 01:15:00|2486.75|2485.25|2487.18|2485.68|2487.18|2485.68|2486.75|2485.25|0
1749691200000|2025-06-12 01:20:00|2487.19|2485.69|2486.51|2485.01|2487.59|2486.09|2485.9|2484.4|0
1749691500000|2025-06-12 01:25:00|2486.52|2485.02|2484.24|2482.74|2486.72|2485.22|2483.83|2482.33|0
1749691800000|2025-06-12 01:30:00|2484.25|2482.75|2485.06|2483.56|2485.08|2483.58|2484.24|2482.74|0
1749692100000|2025-06-12 01:35:00|2484.86|2483.36|2483|2481.5|2485.07|2483.57|2482.98|2481.48|0
1749692400000|2025-06-12 01:40:00|2483.4|2481.9|2482.63|2481.13|2483.44|2481.94|2482.21|2480.71|0
1749692700000|2025-06-12 01:45:00|2482.62|2481.12|2482.2|2480.7|2482.62|2481.12|2481.79|2480.29|0
1749693000000|2025-06-12 01:50:00|2482.4|2480.9|2484.06|2482.56|2484.46|2482.96|2482.2|2480.7|0
1749693300000|2025-06-12 01:55:00|2484.07|2482.57|2484.88|2483.38|2484.88|2483.38|2484.05|2482.55|0
1749693600000|2025-06-12 02:00:00|2484.87|2483.37|2484.08|2482.58|2485.29|2483.79|2484.06|2482.56|0
1749693900000|2025-06-12 02:05:00|2484.07|2482.57|2483.65|2482.15|2484.08|2482.58|2483.64|2482.14|0
1749694200000|2025-06-12 02:10:00|2483.45|2481.95|2482.86|2481.36|2483.45|2481.95|2482.04|2480.54|0
1749694500000|2025-06-12 02:15:00|2482.85|2481.35|2483.67|2482.17|2483.67|2482.17|2482.44|2480.94|0
1749694800000|2025-06-12 02:20:00|2483.46|2481.96|2483.27|2481.77|2483.66|2482.16|2482.03|2480.53|0
1749695100000|2025-06-12 02:25:00|2483.26|2481.76|2483.26|2481.76|2483.67|2482.17|2482.85|2481.35|0
1749695400000|2025-06-12 02:30:00|2482.85|2481.35|2482.85|2481.35|2483.27|2481.77|2482.64|2481.14|0
1749695700000|2025-06-12 02:35:00|2483.05|2481.55|2483.26|2481.76|2483.27|2481.77|2482.84|2481.34|0
1749696000000|2025-06-12 02:40:00|2483.25|2481.75|2482.84|2481.34|2483.26|2481.76|2482.44|2480.94|0
1749696300000|2025-06-12 02:45:00|2482.64|2481.14|2482.43|2480.93|2482.84|2481.34|2482.42|2480.92|0
1749696600000|2025-06-12 02:50:00|2482.64|2481.14|2483.25|2481.75|2483.26|2481.76|2482.64|2481.14|0
1749696900000|2025-06-12 02:55:00|2483.45|2481.95|2483.66|2482.16|2483.67|2482.17|2483.24|2481.74|0
1749697200000|2025-06-12 03:00:00|2483.67|2482.17|2483.27|2481.77|2484.29|2482.79|2483.27|2481.77|0
1749697500000|2025-06-12 03:05:00|2483.28|2481.78|2483.68|2482.18|2483.69|2482.19|2482.86|2481.36|0
1749697800000|2025-06-12 03:10:00|2483.48|2481.98|2483.7|2482.2|2483.7|2482.2|2482.85|2481.35|0
1749698100000|2025-06-12 03:15:00|2483.71|2482.21|2483.72|2482.22|2484.12|2482.62|2483.3|2481.8|0
1749698400000|2025-06-12 03:20:00|2483.71|2482.21|2484.14|2482.64|2484.14|2482.64|2483.71|2482.21|0
1749698700000|2025-06-12 03:25:00|2484.34|2482.84|2484.56|2483.06|2484.56|2483.06|2484.14|2482.64|0
1749699000000|2025-06-12 03:30:00|2484.55|2483.05|2484.55|2483.05|2484.56|2483.06|2484.55|2483.05|0
1749699300000|2025-06-12 03:35:00|2484.75|2483.25|2484.97|2483.47|2484.97|2483.47|2484.55|2483.05|0
1749699600000|2025-06-12 03:40:00|2484.56|2483.06|2484.15|2482.65|2484.56|2483.06|2483.94|2482.44|0
1749699900000|2025-06-12 03:45:00|2483.94|2482.44|2484.13|2482.63|2484.16|2482.66|2483.75|2482.25|0
1749700200000|2025-06-12 03:50:00|2484.14|2482.64|2484.13|2482.63|2484.15|2482.65|2484.12|2482.62|0
1749700500000|2025-06-12 03:55:00|2484.12|2482.62|2483.3|2481.8|2484.13|2482.63|2483.3|2481.8|0
1749700800000|2025-06-12 04:00:00|2483.31|2481.81|2484.55|2483.05|2484.55|2483.05|2483.29|2481.79|0
1749701100000|2025-06-12 04:05:00|2484.35|2482.85|2484.14|2482.64|2484.56|2483.06|2484.13|2482.63|0
1749701400000|2025-06-12 04:10:00|2484.13|2482.63|2483.31|2481.81|2484.13|2482.63|2483.31|2481.81|0
1749701700000|2025-06-12 04:15:00|2483.72|2482.22|2484.54|2483.04|2484.54|2483.04|2483.72|2482.22|0
1749702000000|2025-06-12 04:20:00|2484.14|2482.64|2484.14|2482.64|2484.55|2483.05|2484.13|2482.63|0
1749702300000|2025-06-12 04:25:00|2483.94|2482.44|2484.14|2482.64|2484.15|2482.65|2483.73|2482.23|0
1749702600000|2025-06-12 04:30:00|2484.13|2482.63|2484.13|2482.63|2484.13|2482.63|2484.12|2482.62|0
1749702900000|2025-06-12 04:35:00|2484.12|2482.62|2483.71|2482.21|2484.13|2482.63|2483.3|2481.8|0
1749703200000|2025-06-12 04:40:00|2483.72|2482.22|2483.93|2482.43|2484.13|2482.63|2483.71|2482.21|0
1749703500000|2025-06-12 04:45:00|2483.72|2482.22|2484.55|2483.05|2484.56|2483.06|2483.72|2482.22|0
1749703800000|2025-06-12 04:50:00|2484.14|2482.64|2484.56|2483.06|2484.56|2483.06|2484.14|2482.64|0
1749704100000|2025-06-12 04:55:00|2484.96|2483.46|2484.97|2483.47|2485.38|2483.88|2484.56|2483.06|0
1749704400000|2025-06-12 05:00:00|2484.56|2483.06|2485.36|2483.86|2485.37|2483.87|2484.56|2483.06|0
1749704700000|2025-06-12 05:05:00|2485.16|2483.66|2485.35|2483.85|2485.37|2483.87|2484.95|2483.45|0
1749705000000|2025-06-12 05:10:00|2484.95|2483.45|2484.55|2483.05|2484.96|2483.46|2484.55|2483.05|0
1749705300000|2025-06-12 05:15:00|2484.96|2483.46|2484.54|2483.04|2485.38|2483.88|2484.54|2483.04|0
1749705600000|2025-06-12 05:20:00|2484.55|2483.05|2486.18|2484.68|2486.19|2484.69|2484.54|2483.04|0
1749705900000|2025-06-12 05:25:00|2486.19|2484.69|2485.78|2484.28|2486.2|2484.7|2485.77|2484.27|0
1749706200000|2025-06-12 05:30:00|2485.79|2484.29|2486.18|2484.68|2486.2|2484.7|2485.37|2483.87|0
1749706500000|2025-06-12 05:35:00|2486.19|2484.69|2484.54|2483.04|2486.19|2484.69|2484.54|2483.04|0
1749706800000|2025-06-12 05:40:00|2484.53|2483.03|2483.71|2482.21|2484.54|2483.04|2483.69|2482.19|0
1749707100000|2025-06-12 05:45:00|2484.11|2482.61|2484.12|2482.62|2484.51|2483.01|2483.69|2482.19|0
1749707400000|2025-06-12 05:50:00|2483.72|2482.22|2482.54|2481.04|2483.73|2482.23|2482.54|2481.04|0
1749707700000|2025-06-12 05:55:00|2482.53|2481.03|2482.95|2481.45|2483.38|2481.88|2482.14|2480.64|0
1749708000000|2025-06-12 06:00:00|2482.55|2481.05|2483.53|2482.03|2484.15|2482.65|2481.29|2479.79|0
1749708300000|2025-06-12 06:05:00|2483.33|2481.83|2483.73|2482.23|2484.15|2482.65|2482.51|2481.01|0
1749708600000|2025-06-12 06:10:00|2483.93|2482.43|2484.97|2483.47|2484.97|2483.47|2483.31|2481.81|0
1749708900000|2025-06-12 06:15:00|2484.98|2483.48|2485.38|2483.88|2486.2|2484.7|2484.97|2483.47|0
1749709200000|2025-06-12 06:20:00|2485.58|2484.08|2485.78|2484.28|2486.19|2484.69|2484.97|2483.47|0
1749709500000|2025-06-12 06:25:00|2485.79|2484.29|2483.74|2482.24|2486.19|2484.69|2483.73|2482.23|0
1749709800000|2025-06-12 06:30:00|2483.54|2482.04|2485|2483.6|2485.88|2484.48|2483.32|2481.82|28
1749710100000|2025-06-12 06:35:00|2484.88|2483.48|2484.75|2483.35|2485|2483.6|2484|2482.6|11
1749710400000|2025-06-12 06:40:00|2485|2483.6|2484.25|2482.85|2485|2483.6|2484.25|2482.85|31
1749710700000|2025-06-12 06:45:00|2483.88|2482.48|2483|2481.6|2483.88|2482.48|2482.5|2481.1|27
1749711000000|2025-06-12 06:50:00|2483.25|2481.85|2483.75|2482.35|2484.25|2482.85|2483.13|2481.73|9
1749711300000|2025-06-12 06:55:00|2483.6|2482.1|2483.2|2481.7|2484.41|2482.91|2482.38|2480.88|0
1749711600000|2025-06-12 07:00:00|2483.21|2481.71|2487.3|2486.8|2487.8|2487.3|2479.93|2479.43|2726
1749711900000|2025-06-12 07:05:00|2487.18|2486.68|2481.55|2481.05|2489.05|2488.55|2480.55|2480.05|1714
1749712200000|2025-06-12 07:10:00|2481.68|2481.18|2484.68|2484.18|2485.3|2484.8|2480.68|2480.18|1477
1749712500000|2025-06-12 07:15:00|2484.43|2483.93|2483.18|2482.68|2485.43|2484.93|2482.43|2481.93|951
1749712800000|2025-06-12 07:20:00|2483.22|2482.72|2483.72|2483.22|2484.72|2484.22|2480.84|2480.34|1163
1749713100000|2025-06-12 07:25:00|2484.09|2483.59|2480.72|2480.22|2484.59|2484.09|2479.84|2479.34|734
1749713400000|2025-06-12 07:30:00|2480.83|2480.33|2477.58|2477.08|2480.83|2480.33|2475.58|2475.08|1609
1749713700000|2025-06-12 07:35:00|2477.33|2476.83|2475.58|2475.08|2478.08|2477.58|2475.58|2475.08|1065
1749714000000|2025-06-12 07:40:00|2475.78|2475.28|2477.28|2476.78|2477.53|2477.03|2474.28|2473.78|676
1749714300000|2025-06-12 07:45:00|2477.03|2476.53|2477.03|2476.53|2478.28|2477.78|2474.9|2474.4|728
1749714600000|2025-06-12 07:50:00|2476.8|2476.3|2471.3|2470.8|2476.8|2476.3|2471.05|2470.55|831
1749714900000|2025-06-12 07:55:00|2471.17|2470.67|2469.67|2469.17|2472.42|2471.92|2469.55|2469.05|1094
1749715200000|2025-06-12 08:00:00|2469.94|2469.44|2466.82|2466.32|2470.07|2469.57|2466.19|2465.69|1002
1749715500000|2025-06-12 08:05:00|2466.57|2466.07|2471.44|2470.94|2471.44|2470.94|2466.19|2465.69|880
1749715800000|2025-06-12 08:10:00|2471.14|2470.64|2472.77|2472.27|2474.39|2473.89|2470.77|2470.27|925
1749716100000|2025-06-12 08:15:00|2472.64|2472.14|2472.27|2471.77|2472.77|2472.27|2469.52|2469.02|447
1749716400000|2025-06-12 08:20:00|2472.18|2471.68|2472.18|2471.68|2473.43|2472.93|2470.8|2470.3|366
1749716700000|2025-06-12 08:25:00|2472.05|2471.55|2472.68|2472.18|2473.93|2473.43|2471.8|2471.3|379
1749717000000|2025-06-12 08:30:00|2472.93|2472.43|2472.05|2471.55|2474.93|2474.43|2471.93|2471.43|956
1749717300000|2025-06-12 08:35:00|2471.93|2471.43|2469.43|2468.93|2472.18|2471.68|2469.3|2468.8|988
1749717600000|2025-06-12 08:40:00|2469.78|2469.28|2469.28|2468.78|2472.03|2471.53|2469.28|2468.78|818
1749717900000|2025-06-12 08:45:00|2469.4|2468.9|2472.03|2471.53|2472.28|2471.78|2469.28|2468.78|995
1749718200000|2025-06-12 08:50:00|2471.95|2471.45|2474.2|2473.7|2474.45|2473.95|2471.7|2471.2|467
1749718500000|2025-06-12 08:55:00|2474.7|2474.2|2475.95|2475.45|2476.95|2476.45|2474.57|2474.07|523
1749718800000|2025-06-12 09:00:00|2475.72|2475.22|2475.97|2475.47|2476.97|2476.47|2474.47|2473.97|549
1749719100000|2025-06-12 09:05:00|2476.09|2475.59|2476.97|2476.47|2477.09|2476.59|2475.72|2475.22|340
1749719400000|2025-06-12 09:10:00|2477.27|2476.77|2478.02|2477.52|2478.77|2478.27|2477.02|2476.52|424
1749719700000|2025-06-12 09:15:00|2477.89|2477.39|2479.27|2478.77|2480.02|2479.52|2477.89|2477.39|713
1749720000000|2025-06-12 09:20:00|2479.19|2478.69|2478.56|2478.06|2480.19|2479.69|2478.44|2477.94|347
1749720300000|2025-06-12 09:25:00|2478.69|2478.19|2476.44|2475.94|2478.69|2478.19|2475.94|2475.44|335
1749720600000|2025-06-12 09:30:00|2476.51|2476.01|2476.26|2475.76|2476.88|2476.38|2474.26|2473.76|390
1749720900000|2025-06-12 09:35:00|2476.38|2475.88|2475.26|2474.76|2477.76|2477.26|2475.26|2474.76|717
1749721200000|2025-06-12 09:40:00|2475.24|2474.74|2474.49|2473.99|2475.74|2475.24|2473.24|2472.74|322
1749721500000|2025-06-12 09:45:00|2474.36|2473.86|2474.86|2474.36|2475.86|2475.36|2473.74|2473.24|254
1749721800000|2025-06-12 09:50:00|2474.94|2474.44|2473.57|2473.07|2474.94|2474.44|2472.44|2471.94|387
1749722100000|2025-06-12 09:55:00|2473.82|2473.32|2474.32|2473.82|2475.07|2474.57|2473.32|2472.82|232
1749722400000|2025-06-12 10:00:00|2474.27|2473.77|2473.27|2472.77|2474.27|2473.77|2472.27|2471.77|298
1749722700000|2025-06-12 10:05:00|2473.39|2472.89|2472.77|2472.27|2474.27|2473.77|2472.52|2472.02|314
1749723000000|2025-06-12 10:10:00|2472.68|2472.18|2470.55|2470.05|2472.93|2472.43|2470.18|2469.68|493
1749723300000|2025-06-12 10:15:00|2470.43|2469.93|2470.93|2470.43|2472.43|2471.93|2470.43|2469.93|352
1749723600000|2025-06-12 10:20:00|2471.14|2470.64|2468.39|2467.89|2471.39|2470.89|2468.14|2467.64|445
1749723900000|2025-06-12 10:25:00|2468.51|2468.01|2468.39|2467.89|2469.39|2468.89|2467.89|2467.39|377
1749724200000|2025-06-12 10:30:00|2468.46|2467.96|2471.21|2470.71|2471.46|2470.96|2468.46|2467.96|283
1749724500000|2025-06-12 10:35:00|2470.96|2470.46|2471.83|2471.33|2472.46|2471.96|2470.46|2469.96|225
1749724800000|2025-06-12 10:40:00|2471.47|2470.97|2470.47|2469.97|2472.6|2472.1|2470.35|2469.85|368
1749725100000|2025-06-12 10:45:00|2470.85|2470.35|2471.97|2471.47|2472.85|2472.35|2470.6|2470.1|241
1749725400000|2025-06-12 10:50:00|2471.89|2471.39|2473.52|2473.02|2473.52|2473.02|2471.64|2471.14|393
1749725700000|2025-06-12 10:55:00|2473.27|2472.77|2471.89|2471.39|2473.77|2473.27|2471.14|2470.64|700
1749726000000|2025-06-12 11:00:00|2472|2471.5|2471.25|2470.75|2472.5|2472|2471.13|2470.63|180
1749726300000|2025-06-12 11:05:00|2471.13|2470.63|2471.13|2470.63|2471.38|2470.88|2469.63|2469.13|215
1749726600000|2025-06-12 11:10:00|2471.18|2470.68|2471.18|2470.68|2471.93|2471.43|2469.93|2469.43|195
1749726900000|2025-06-12 11:15:00|2470.93|2470.43|2470.8|2470.3|2471.43|2470.93|2470.18|2469.68|161
1749727200000|2025-06-12 11:20:00|2470.86|2470.36|2470.24|2469.74|2471.24|2470.74|2469.99|2469.49|180
1749727500000|2025-06-12 11:25:00|2469.99|2469.49|2469.99|2469.49|2470.24|2469.74|2469.36|2468.86|139
1749727800000|2025-06-12 11:30:00|2470.11|2469.61|2471.23|2470.73|2471.36|2470.86|2468.36|2467.86|250
1749728100000|2025-06-12 11:35:00|2471.11|2470.61|2470.11|2469.61|2471.36|2470.86|2469.23|2468.73|513
1749728400000|2025-06-12 11:40:00|2469.83|2469.33|2471.58|2471.08|2471.95|2471.45|2469.7|2469.2|188
1749728700000|2025-06-12 11:45:00|2471.83|2471.33|2472.08|2471.58|2473.2|2472.7|2471.83|2471.33|149
1749729000000|2025-06-12 11:50:00|2471.98|2471.48|2468.85|2468.35|2471.98|2471.48|2468.48|2467.98|528
1749729300000|2025-06-12 11:55:00|2468.73|2468.23|2468.23|2467.73|2469.35|2468.85|2467.73|2467.23|730
1749729600000|2025-06-12 12:00:00|2468.62|2468.12|2470.62|2470.12|2470.99|2470.49|2468.62|2468.12|468
1749729900000|2025-06-12 12:05:00|2470.37|2469.87|2472.49|2471.99|2472.49|2471.99|2470.37|2469.87|251
1749730200000|2025-06-12 12:10:00|2472.21|2471.71|2472.96|2472.46|2473.34|2472.84|2471.71|2471.21|322
1749730500000|2025-06-12 12:15:00|2472.84|2472.34|2473.34|2472.84|2473.84|2473.34|2471.84|2471.34|293
1749730800000|2025-06-12 12:20:00|2473.38|2472.88|2471.63|2471.13|2473.38|2472.88|2471.13|2470.63|336
1749731100000|2025-06-12 12:25:00|2471.5|2471|2472.88|2472.38|2473.38|2472.88|2470.88|2470.38|358
1749731400000|2025-06-12 12:30:00|2473.11|2472.61|2475.11|2474.61|2475.36|2474.86|2472.98|2472.48|509
1749731700000|2025-06-12 12:35:00|2474.61|2474.11|2474.86|2474.36|2476.73|2476.23|2474.61|2474.11|428
1749732000000|2025-06-12 12:40:00|2474.67|2474.17|2474.17|2473.67|2475.17|2474.67|2473.54|2473.04|373
1749732300000|2025-06-12 12:45:00|2473.92|2473.42|2472.92|2472.42|2474.67|2474.17|2472.67|2472.17|279
1749732600000|2025-06-12 12:50:00|2472.95|2472.45|2472.32|2471.82|2473.2|2472.7|2471.45|2470.95|311
1749732900000|2025-06-12 12:55:00|2472.45|2471.95|2474.32|2473.82|2474.45|2473.95|2472.32|2471.82|226
1749733200000|2025-06-12 13:00:00|2474.22|2473.72|2475.85|2475.35|2476.85|2476.35|2473.1|2472.6|772
1749733500000|2025-06-12 13:05:00|2475.6|2475.1|2475.47|2474.97|2476.1|2475.6|2474.6|2474.1|373
1749733800000|2025-06-12 13:10:00|2475.48|2474.98|2474.73|2474.23|2476.73|2476.23|2474.36|2473.86|293
1749734100000|2025-06-12 13:15:00|2474.61|2474.11|2474.86|2474.36|2475.11|2474.61|2474.11|2473.61|379
1749734400000|2025-06-12 13:20:00|2474.82|2474.32|2473.57|2473.07|2474.82|2474.32|2472.44|2471.94|282
1749734700000|2025-06-12 13:25:00|2473.32|2472.82|2472.32|2471.82|2473.32|2472.82|2472.07|2471.57|375
1749735000000|2025-06-12 13:30:00|2472.45|2471.95|2471.2|2470.7|2472.7|2472.2|2469.95|2469.45|751
1749735300000|2025-06-12 13:35:00|2470.95|2470.45|2473.45|2472.95|2473.7|2473.2|2470.7|2470.2|413
1749735600000|2025-06-12 13:40:00|2473.28|2472.78|2474.03|2473.53|2475.28|2474.78|2472.78|2472.28|766
1749735900000|2025-06-12 13:45:00|2473.78|2473.28|2473.28|2472.78|2474.28|2473.78|2470.78|2470.28|740
1749736200000|2025-06-12 13:50:00|2473.07|2472.57|2470.32|2469.82|2473.57|2473.07|2470.19|2469.69|1046
1749736500000|2025-06-12 13:55:00|2470.07|2469.57|2470.19|2469.69|2471.07|2470.57|2469.07|2468.57|1481
1749736800000|2025-06-12 14:00:00|2470.32|2469.82|2475.07|2474.57|2476.2|2475.7|2470.32|2469.82|882
1749737100000|2025-06-12 14:05:00|2475.2|2474.7|2477.2|2476.7|2477.45|2476.95|2474.95|2474.45|612
1749737400000|2025-06-12 14:10:00|2477.32|2476.82|2479.7|2479.2|2479.82|2479.32|2476.45|2475.95|812
1749737700000|2025-06-12 14:15:00|2479.82|2479.32|2481.95|2481.45|2482.07|2481.57|2479.7|2479.2|976
1749738000000|2025-06-12 14:20:00|2481.75|2481.25|2482.5|2482|2483.25|2482.75|2481|2480.5|733
1749738300000|2025-06-12 14:25:00|2482.62|2482.12|2483.25|2482.75|2483.75|2483.25|2481.75|2481.25|524
1749738600000|2025-06-12 14:30:00|2483.29|2482.79|2485.04|2484.54|2485.66|2485.16|2482.79|2482.29|656
1749738900000|2025-06-12 14:35:00|2484.79|2484.29|2485.54|2485.04|2485.79|2485.29|2484.16|2483.66|482
1749739200000|2025-06-12 14:40:00|2485.65|2485.15|2485.27|2484.77|2486.15|2485.65|2484.15|2483.65|520
1749739500000|2025-06-12 14:45:00|2485.15|2484.65|2485.15|2484.65|2486.15|2485.65|2484.52|2484.02|650
1749739800000|2025-06-12 14:50:00|2485.46|2484.96|2484.21|2483.71|2485.46|2484.96|2483.46|2482.96|616
1749740100000|2025-06-12 14:55:00|2484.33|2483.83|2484.83|2484.33|2485.71|2485.21|2484.08|2483.58|433
1749740400000|2025-06-12 15:00:00|2484.68|2484.18|2486.06|2485.56|2486.68|2486.18|2483.31|2482.81|546
1749740700000|2025-06-12 15:05:00|2485.93|2485.43|2484.81|2484.31|2486.31|2485.81|2484.81|2484.31|329
1749741000000|2025-06-12 15:10:00|2484.69|2484.19|2484.94|2484.44|2485.81|2485.31|2484.19|2483.69|403
1749741300000|2025-06-12 15:15:00|2484.69|2484.19|2482.44|2481.94|2485.69|2485.19|2482.06|2481.56|702
1749741600000|2025-06-12 15:20:00|2482.47|2481.97|2481.81|2480.31|2482.97|2482.47|2479.72|2479.22|1554
1749741900000|2025-06-12 15:25:00|2481.4|2479.9|2481.46|2479.96|2481.85|2480.35|2480.17|2478.67|1110
1749742200000|2025-06-12 15:30:00|2481.45|2479.95|2480.54|2479.14|2482.79|2481.39|2478.67|2477.27|344
1749742500000|2025-06-12 15:35:00|2480.42|2479.02|2480.54|2479.14|2481.17|2479.77|2479.67|2478.27|78
1749742800000|2025-06-12 15:40:00|2480.17|2478.77|2479.67|2478.27|2480.67|2479.27|2479.17|2477.77|88
1749743100000|2025-06-12 15:45:00|2478.54|2477.14|2477.54|2476.14|2478.54|2477.14|2477.17|2475.77|46
1749743400000|2025-06-12 15:50:00|2477.29|2475.89|2477.42|2476.02|2477.42|2476.02|2476.54|2475.14|8
1749743700000|2025-06-12 15:55:00|2477.54|2476.14|2478.84|2477.34|2479.17|2477.77|2477.54|2476.14|31
1749744000000|2025-06-12 16:00:00|2479.24|2477.74|2479.21|2477.71|2480.5|2479|2478.78|2477.28|0
1749744300000|2025-06-12 16:05:00|2479.41|2477.91|2480.88|2479.38|2481.29|2479.79|2478.79|2477.29|0
1749744600000|2025-06-12 16:10:00|2481.08|2479.58|2482.12|2480.62|2482.95|2481.45|2480.88|2479.38|0
1749744900000|2025-06-12 16:15:00|2482.13|2480.63|2480.9|2479.4|2482.55|2481.05|2480.47|2478.97|0
1749745200000|2025-06-12 16:20:00|2480.69|2479.19|2479.22|2477.72|2481.31|2479.81|2478.8|2477.3|0
1749745500000|2025-06-12 16:25:00|2479.23|2477.73|2481.32|2479.82|2482.55|2481.05|2479.22|2477.72|0
1749745800000|2025-06-12 16:30:00|2481.33|2479.83|2481.7|2480.2|2481.72|2480.22|2478.39|2476.89|0
1749746100000|2025-06-12 16:35:00|2481.5|2480|2482.97|2481.47|2483.38|2481.88|2481.5|2480|0
1749746400000|2025-06-12 16:40:00|2482.98|2481.48|2482.96|2481.46|2482.98|2481.48|2482.13|2480.63|0
1749746700000|2025-06-12 16:45:00|2482.97|2481.47|2482.12|2480.62|2482.98|2481.48|2481.71|2480.21|0
1749747000000|2025-06-12 16:50:00|2482.11|2480.61|2481.27|2479.77|2482.52|2481.02|2481.06|2479.56|0
1749747300000|2025-06-12 16:55:00|2481.26|2479.76|2481.67|2480.17|2482.09|2480.59|2480.86|2479.36|0
1749747600000|2025-06-12 17:00:00|2481.66|2480.16|2482.71|2481.21|2483.36|2481.86|2481.65|2480.15|0
1749747900000|2025-06-12 17:05:00|2482.91|2481.41|2482.54|2481.04|2482.95|2481.45|2482.09|2480.59|0
1749748200000|2025-06-12 17:10:00|2482.55|2481.05|2482.95|2481.45|2483.35|2481.85|2482.13|2480.63|0
1749748500000|2025-06-12 17:15:00|2482.96|2481.46|2483.37|2481.87|2483.38|2481.88|2482.12|2480.62|0
1749748800000|2025-06-12 17:20:00|2483.36|2481.86|2482.54|2481.04|2483.38|2481.88|2482.53|2481.03|0
1749749100000|2025-06-12 17:25:00|2482.53|2481.03|2482.93|2481.43|2483.35|2481.85|2482.1|2480.6|0
1749749400000|2025-06-12 17:30:00|2482.94|2481.44|2484.2|2482.7|2484.61|2483.11|2482.94|2481.44|0
1749749700000|2025-06-12 17:35:00|2484.21|2482.71|2484.2|2482.7|2484.62|2483.12|2483.77|2482.27|0
1749750000000|2025-06-12 17:40:00|2484.4|2482.9|2484.61|2483.11|2484.61|2483.11|2483.78|2482.28|0
1749750300000|2025-06-12 17:45:00|2484.6|2483.1|2484.17|2482.67|2484.61|2483.11|2483.77|2482.27|0
1749750600000|2025-06-12 17:50:00|2484.18|2482.68|2484.6|2483.1|2484.6|2483.1|2484.17|2482.67|0
1749750900000|2025-06-12 17:55:00|2484.59|2483.09|2484.17|2482.67|2484.59|2483.09|2483.74|2482.24|0
1749751200000|2025-06-12 18:00:00|2484.16|2482.66|2484.58|2483.08|2484.59|2483.09|2483.75|2482.25|0
1749751500000|2025-06-12 18:05:00|2484.57|2483.07|2484.6|2483.1|2485.01|2483.51|2484.18|2482.68|0
1749751800000|2025-06-12 18:10:00|2484.39|2482.89|2483.76|2482.26|2484.61|2483.11|2483.76|2482.26|0
1749752100000|2025-06-12 18:15:00|2483.75|2482.25|2483.76|2482.26|2484.59|2483.09|2483.75|2482.25|0
1749752400000|2025-06-12 18:20:00|2483.77|2482.27|2482.93|2481.43|2484.18|2482.68|2482.92|2481.42|0
1749752700000|2025-06-12 18:25:00|2483.34|2481.84|2482.51|2481.01|2483.35|2481.85|2482.06|2480.56|0
1749753000000|2025-06-12 18:30:00|2482.92|2481.42|2482.11|2480.61|2482.93|2481.43|2481.66|2480.16|0
1749753300000|2025-06-12 18:35:00|2482.52|2481.02|2482.95|2481.45|2482.96|2481.46|2482.1|2480.6|0
1749753600000|2025-06-12 18:40:00|2482.75|2481.25|2482.51|2481.01|2482.96|2481.46|2482.1|2480.6|0
1749753900000|2025-06-12 18:45:00|2482.5|2481|2482.94|2481.44|2483.15|2481.65|2482.08|2480.58|0
1749754200000|2025-06-12 18:50:00|2482.93|2481.43|2482.95|2481.45|2483.77|2482.27|2482.93|2481.43|0
1749754500000|2025-06-12 18:55:00|2482.96|2481.46|2483.38|2481.88|2483.38|2481.88|2482.92|2481.42|0
1749754800000|2025-06-12 19:00:00|2483.37|2481.87|2483.79|2482.29|2484.21|2482.71|2483.37|2481.87|0
1749755100000|2025-06-12 19:05:00|2483.78|2482.28|2482.98|2481.48|2483.81|2482.31|2482.97|2481.47|0
1749755400000|2025-06-12 19:10:00|2483.18|2481.68|2482.76|2481.26|2483.4|2481.9|2482.56|2481.06|0
1749755700000|2025-06-12 19:15:00|2482.56|2481.06|2483.19|2481.69|2483.41|2481.91|2482.56|2481.06|0
1749756000000|2025-06-12 19:20:00|2482.99|2481.49|2482.97|2481.47|2483.41|2481.91|2482.56|2481.06|0
1749756300000|2025-06-12 19:25:00|2482.96|2481.46|2482.57|2481.07|2482.98|2481.48|2482.54|2481.04|0
1749756600000|2025-06-12 19:30:00|2482.56|2481.06|2482.56|2481.06|2482.97|2481.47|2482.12|2480.62|0
1749756900000|2025-06-12 19:35:00|2482.55|2481.05|2482.55|2481.05|2482.56|2481.06|2482.13|2480.63|0
1749757200000|2025-06-12 19:40:00|2482.15|2480.65|2481.29|2479.79|2482.15|2480.65|2481.29|2479.79|0
1749757500000|2025-06-12 19:45:00|2481.3|2479.8|2482.09|2480.59|2482.12|2480.62|2480.87|2479.37|0
1749757800000|2025-06-12 19:50:00|2482.08|2480.58|2482.5|2481|2482.93|2481.43|2481.66|2480.16|0
1749758100000|2025-06-12 19:55:00|2482.52|2481.02|2483.82|2482.32|2484.02|2482.52|2482.52|2481.02|0
1749758400000|2025-06-12 20:00:00|2483.83|2482.33|2483.07|2481.57|2483.99|2482.49|2482.86|2481.36|0
1749758700000|2025-06-12 20:05:00|2483.08|2481.58|2483.15|2481.65|2483.82|2482.32|2482.9|2481.4|0
1749759000000|2025-06-12 20:10:00|2483.24|2481.74|2482.9|2481.4|2483.7|2482.2|2482.9|2481.4|0
1749759300000|2025-06-12 20:15:00|2482.82|2481.32|2482.48|2480.98|2483.07|2481.57|2482.4|2480.9|0
1749759600000|2025-06-12 20:20:00|2482.4|2480.9|2481.98|2480.48|2482.48|2480.98|2481.9|2480.4|0
1749759900000|2025-06-12 20:25:00|2481.9|2480.4|2482.02|2480.52|2482.4|2480.9|2481.86|2480.36|0
1749760200000|2025-06-12 20:30:00|2481.94|2480.44|2481.98|2480.48|2482.02|2480.52|2481.4|2479.9|0
1749760500000|2025-06-12 20:35:00|2481.97|2480.47|2482.32|2480.82|2482.4|2480.9|2481.73|2480.23|0
1749760800000|2025-06-12 20:40:00|2482.31|2480.81|2481.65|2480.15|2482.4|2480.9|2481.48|2479.98|0
1749761100000|2025-06-12 20:45:00|2481.64|2480.14|2481.73|2480.23|2481.9|2480.4|2481.56|2480.06|0
1749761400000|2025-06-12 20:50:00|2481.65|2480.15|2481.81|2480.31|2481.94|2480.44|2481.31|2479.81|0
1749761700000|2025-06-12 20:55:00|2481.77|2480.27|2481.31|2479.81|2481.86|2480.36|2481.31|2479.81|0
1749762000000|2025-06-12 21:00:00|2481.32|2479.82|2481.52|2480.02|2481.69|2480.19|2481.32|2479.82|0
1749762300000|2025-06-12 21:05:00|2481.4|2479.9|2481.65|2480.15|2481.65|2480.15|2481.35|2479.85|0
1749762600000|2025-06-12 21:10:00|2481.73|2480.23|2481.65|2480.15|2481.73|2480.23|2481.56|2480.06|0
1749762900000|2025-06-12 21:15:00|2481.69|2480.19|2481.65|2480.15|2481.77|2480.27|2481.56|2480.06|0
1749763200000|2025-06-12 21:20:00|2481.64|2480.14|2481.44|2479.94|2481.64|2480.14|2481.35|2479.85|0
1749763500000|2025-06-12 21:25:00|2481.6|2480.1|2481.52|2480.02|2481.6|2480.1|2481.48|2479.98|0
1749763800000|2025-06-12 21:30:00|2481.48|2479.98|2481.73|2480.23|2481.73|2480.23|2481.48|2479.98|0
1749764100000|2025-06-12 21:35:00|2481.69|2480.19|2482.11|2480.61|2482.19|2480.69|2481.69|2480.19|0
1749764700000|2025-06-12 21:45:00|2482.15|2480.65|2482.23|2480.73|2482.4|2480.9|2482.15|2480.65|0
1749765000000|2025-06-12 21:50:00|2482.27|2480.77|2482.19|2480.69|2482.27|2480.77|2482.11|2480.61|0
1749765300000|2025-06-12 21:55:00|2482.23|2480.73|2482.19|2480.69|2482.32|2480.82|2482.19|2480.69|0
1749765600000|2025-06-12 22:00:00|2482.11|2480.61|2480.35|2478.85|2482.11|2480.61|2479.93|2478.43|0
1749765900000|2025-06-12 22:05:00|2480.39|2478.89|2479.93|2478.43|2480.64|2479.14|2479.6|2478.1|0
1749766200000|2025-06-12 22:10:00|2479.97|2478.47|2480.56|2479.06|2480.6|2479.1|2479.93|2478.43|0
1749766500000|2025-06-12 22:15:00|2480.48|2478.98|2479.76|2478.26|2480.48|2478.98|2479.68|2478.18|0
1749766800000|2025-06-12 22:20:00|2479.77|2478.27|2479.76|2478.26|2480.06|2478.56|2479.6|2478.1|0
1749767100000|2025-06-12 22:25:00|2479.6|2478.1|2479.26|2477.76|2479.68|2478.18|2479.01|2477.51|0
1749767400000|2025-06-12 22:30:00|2479.18|2477.68|2478.72|2477.22|2479.18|2477.68|2477.84|2476.34|0
1749767700000|2025-06-12 22:35:00|2478.68|2477.18|2478.51|2477.01|2478.85|2477.35|2478.3|2476.8|0
1749768000000|2025-06-12 22:40:00|2478.55|2477.05|2478.7|2477.2|2478.79|2477.29|2478.3|2476.8|0
1749768300000|2025-06-12 22:45:00|2478.66|2477.16|2479.45|2477.95|2479.75|2478.25|2478.66|2477.16|0
1749768600000|2025-06-12 22:50:00|2479.46|2477.96|2479.29|2477.79|2479.62|2478.12|2479.29|2477.79|0
1749768900000|2025-06-12 22:55:00|2479.25|2477.75|2479.58|2478.08|2479.87|2478.37|2479.25|2477.75|0
1749769200000|2025-06-12 23:00:00|2479.54|2478.04|2479.33|2477.83|2479.66|2478.16|2479.16|2477.66|0
1749769500000|2025-06-12 23:05:00|2479.37|2477.87|2479.58|2478.08|2479.96|2478.46|2479.25|2477.75|0
1749769800000|2025-06-12 23:10:00|2479.54|2478.04|2479.58|2478.08|2479.66|2478.16|2479.33|2477.83|0
1749770100000|2025-06-12 23:15:00|2479.62|2478.12|2479.33|2477.83|2479.83|2478.33|2479.33|2477.83|0
1749770400000|2025-06-12 23:20:00|2479.29|2477.79|2479.66|2478.16|2479.75|2478.25|2479.25|2477.75|0
1749770700000|2025-06-12 23:25:00|2479.67|2478.17|2479.54|2478.04|2479.79|2478.29|2479.37|2477.87|0
1749771000000|2025-06-12 23:30:00|2479.5|2478|2479.65|2478.15|2479.73|2478.23|2479.04|2477.54|0
1749771300000|2025-06-12 23:35:00|2479.69|2478.19|2479.73|2478.23|2479.86|2478.36|2479.19|2477.69|0
1749771600000|2025-06-12 23:40:00|2479.69|2478.19|2479.19|2477.69|2480.07|2478.57|2478.23|2476.73|0
1749771900000|2025-06-12 23:45:00|2479.11|2477.61|2479.06|2477.56|2479.52|2478.02|2478.52|2477.02|0
1749772200000|2025-06-12 23:50:00|2479.07|2477.57|2478.81|2477.31|2479.44|2477.94|2478.56|2477.06|0
1749772500000|2025-06-12 23:55:00|2478.82|2477.32|2472.62|2471.12|2478.9|2477.4|2472.58|2471.08|0
1749772800000|2025-06-13 00:00:00|2472.58|2471.08|2462.52|2461.02|2472.58|2471.08|2461.51|2460.01|0
1749773100000|2025-06-13 00:05:00|2462.68|2461.18|2463.71|2462.21|2466.89|2465.39|2456.87|2455.37|0
1749773400000|2025-06-13 00:10:00|2463.67|2462.17|2467.63|2466.13|2469.3|2467.8|2463.15|2461.65|0
1749773700000|2025-06-13 00:15:00|2467.75|2466.25|2450.84|2449.34|2468.04|2466.54|2449.6|2448.1|0
1749774000000|2025-06-13 00:20:00|2451.65|2450.15|2446.32|2444.82|2451.87|2450.37|2444.31|2442.81|0
1749774300000|2025-06-13 00:25:00|2446.31|2444.81|2447.92|2446.42|2448.95|2447.45|2445.51|2444.01|0
1749774600000|2025-06-13 00:30:00|2448.12|2446.62|2448.64|2447.14|2452.79|2451.29|2445.78|2444.28|0
1749774900000|2025-06-13 00:35:00|2448.63|2447.13|2447.83|2446.33|2450.12|2448.62|2447.79|2446.29|0
1749775200000|2025-06-13 00:40:00|2447.84|2446.34|2447.69|2446.19|2449.93|2448.43|2446.8|2445.3|0
1749775500000|2025-06-13 00:45:00|2447.89|2446.39|2450.54|2449.04|2451.61|2450.11|2447.27|2445.77|0
1749775800000|2025-06-13 00:50:00|2450.53|2449.03|2438.62|2437.12|2450.94|2449.44|2438.4|2436.9|0
1749776100000|2025-06-13 00:55:00|2438.82|2437.32|2442.55|2441.05|2443.79|2442.29|2438.82|2437.32|0
1749776400000|2025-06-13 01:00:00|2442.75|2441.25|2443.07|2441.57|2444.52|2443.02|2441.24|2439.74|0
1749776700000|2025-06-13 01:05:00|2442.87|2441.37|2445.09|2443.59|2446.35|2444.85|2442.04|2440.54|0
1749777000000|2025-06-13 01:10:00|2445.1|2443.6|2441.16|2439.66|2445.68|2444.18|2439.06|2437.56|0
1749777300000|2025-06-13 01:15:00|2441.17|2439.67|2443.61|2442.11|2446.06|2444.56|2441.15|2439.65|0
1749777600000|2025-06-13 01:20:00|2443.81|2442.31|2445.49|2443.99|2446.34|2444.84|2443.81|2442.31|0
1749777900000|2025-06-13 01:25:00|2445.69|2444.19|2440.6|2439.1|2446.56|2445.06|2440.39|2438.89|0
1749778200000|2025-06-13 01:30:00|2440.59|2439.09|2438.55|2437.05|2440.8|2439.3|2435.09|2433.59|0
1749778500000|2025-06-13 01:35:00|2438.56|2437.06|2443.3|2441.8|2443.55|2442.05|2438.35|2436.85|0
1749778800000|2025-06-13 01:40:00|2443.29|2441.79|2442.69|2441.19|2444.29|2442.79|2441.46|2439.96|0
1749779100000|2025-06-13 01:45:00|2442.49|2440.99|2444.34|2442.84|2445.18|2443.68|2442.49|2440.99|0
1749779400000|2025-06-13 01:50:00|2444.33|2442.83|2446.99|2445.49|2447.2|2445.7|2444.1|2442.6|0
1749779700000|2025-06-13 01:55:00|2447.2|2445.7|2449.69|2448.19|2451.11|2449.61|2447.19|2445.69|0
1749780000000|2025-06-13 02:00:00|2449.49|2447.99|2445.94|2444.44|2449.88|2448.38|2445.73|2444.23|0
1749780300000|2025-06-13 02:05:00|2446.15|2444.65|2447.78|2446.28|2447.79|2446.29|2444.7|2443.2|0
1749780600000|2025-06-13 02:10:00|2447.98|2446.48|2446.55|2445.05|2448.39|2446.89|2446.54|2445.04|0
1749780900000|2025-06-13 02:15:00|2446.35|2444.85|2445.92|2444.42|2447.57|2446.07|2444.87|2443.37|0
1749781200000|2025-06-13 02:20:00|2446.12|2444.62|2442.22|2440.72|2446.51|2445.01|2442.22|2440.72|0
1749781500000|2025-06-13 02:25:00|2442.23|2440.73|2441.98|2440.48|2443.05|2441.55|2440.76|2439.26|0
1749781800000|2025-06-13 02:30:00|2441.97|2440.47|2438.29|2436.79|2442.19|2440.69|2437.05|2435.55|0
1749782100000|2025-06-13 02:35:00|2438.3|2436.8|2436.44|2434.94|2438.94|2437.44|2435.4|2433.9|0
1749782400000|2025-06-13 02:40:00|2436.24|2434.74|2434.39|2432.89|2436.83|2435.33|2432.5|2431|0
1749782700000|2025-06-13 02:45:00|2434.59|2433.09|2440.13|2438.63|2440.54|2439.04|2434.59|2433.09|0
1749783000000|2025-06-13 02:50:00|2440.14|2438.64|2437.89|2436.39|2440.34|2438.84|2437.88|2436.38|0
1749783300000|2025-06-13 02:55:00|2437.88|2436.38|2439.38|2437.88|2439.59|2438.09|2437.27|2435.77|0
1749783600000|2025-06-13 03:00:00|2439.37|2437.87|2437.96|2436.46|2440.43|2438.93|2437.55|2436.05|0
1749783900000|2025-06-13 03:05:00|2437.95|2436.45|2440.83|2439.33|2441.66|2440.16|2437.12|2435.62|0
1749784200000|2025-06-13 03:10:00|2441.23|2439.73|2443.71|2442.21|2443.71|2442.21|2440.83|2439.33|0
1749784500000|2025-06-13 03:15:00|2443.91|2442.41|2447.38|2445.88|2447.39|2445.89|2442.86|2441.36|0
1749784800000|2025-06-13 03:20:00|2447.79|2446.29|2446.12|2444.62|2447.79|2446.29|2446.12|2444.62|0
1749785100000|2025-06-13 03:25:00|2446.13|2444.63|2445.1|2443.6|2446.55|2445.05|2445.1|2443.6|0
1749785400000|2025-06-13 03:30:00|2445.11|2443.61|2445.15|2443.65|2445.35|2443.85|2444.12|2442.62|0
1749785700000|2025-06-13 03:35:00|2445.14|2443.64|2445.95|2444.45|2445.95|2444.45|2444.11|2442.61|0
1749786000000|2025-06-13 03:40:00|2445.75|2444.25|2443.28|2441.78|2446.16|2444.66|2443.07|2441.57|0
1749786300000|2025-06-13 03:45:00|2443.29|2441.79|2444.13|2442.63|2444.73|2443.23|2443.28|2441.78|0
1749786600000|2025-06-13 03:50:00|2444.14|2442.64|2447.02|2445.52|2447.22|2445.72|2444.13|2442.63|0
1749786900000|2025-06-13 03:55:00|2447.03|2445.53|2446.82|2445.32|2447.65|2446.15|2446.61|2445.11|0
1749787200000|2025-06-13 04:00:00|2446.62|2445.12|2445.55|2444.05|2447.03|2445.53|2444.94|2443.44|0
1749787500000|2025-06-13 04:05:00|2445.35|2443.85|2445.53|2444.03|2446.16|2444.66|2445.12|2443.62|0
1749787800000|2025-06-13 04:10:00|2445.33|2443.83|2445.3|2443.8|2445.74|2444.24|2444.08|2442.58|0
1749788100000|2025-06-13 04:15:00|2445.1|2443.6|2444.48|2442.98|2445.1|2443.6|2443.63|2442.13|0
1749788400000|2025-06-13 04:20:00|2444.49|2442.99|2444.04|2442.54|2445.3|2443.8|2444.04|2442.54|0
1749788700000|2025-06-13 04:25:00|2444.05|2442.55|2443.64|2442.14|2444.45|2442.95|2443.22|2441.72|0
1749789000000|2025-06-13 04:30:00|2443.85|2442.35|2444.91|2443.41|2445.32|2443.82|2442.83|2441.33|0
1749789300000|2025-06-13 04:35:00|2444.71|2443.21|2442.66|2441.16|2444.71|2443.21|2442.43|2440.93|0
1749789600000|2025-06-13 04:40:00|2442.45|2440.95|2444.2|2442.7|2445.36|2443.86|2442.45|2440.95|0
1749789900000|2025-06-13 04:45:00|2444|2442.5|2445.44|2443.94|2446.26|2444.76|2443.79|2442.29|0
1749790200000|2025-06-13 04:50:00|2445.24|2443.74|2445.26|2443.76|2446.27|2444.77|2444.64|2443.14|0
1749790500000|2025-06-13 04:55:00|2445.06|2443.56|2443.8|2442.3|2445.87|2444.37|2443.79|2442.29|0
1749790800000|2025-06-13 05:00:00|2443.81|2442.31|2441.57|2440.07|2443.82|2442.32|2441.12|2439.62|0
1749791100000|2025-06-13 05:05:00|2441.37|2439.87|2442.8|2441.3|2443.39|2441.89|2441.37|2439.87|0
1749791400000|2025-06-13 05:10:00|2442.81|2441.31|2444.25|2442.75|2444.26|2442.76|2442.8|2441.3|0
1749791700000|2025-06-13 05:15:00|2444.24|2442.74|2443.02|2441.52|2444.26|2442.76|2442.61|2441.11|0
1749792000000|2025-06-13 05:20:00|2443.03|2441.53|2444.66|2443.16|2444.87|2443.37|2442.98|2441.48|0
1749792300000|2025-06-13 05:25:00|2444.86|2443.36|2445.48|2443.98|2445.89|2444.39|2443.84|2442.34|0
1749792600000|2025-06-13 05:30:00|2445.47|2443.97|2445.26|2443.76|2445.47|2443.97|2443.43|2441.93|0
1749792900000|2025-06-13 05:35:00|2445.27|2443.77|2443.64|2442.14|2445.88|2444.38|2443.44|2441.94|0
1749793200000|2025-06-13 05:40:00|2443.44|2441.94|2443.2|2441.7|2444.26|2442.76|2442.18|2440.68|0
1749793500000|2025-06-13 05:45:00|2443|2441.5|2444.25|2442.75|2444.65|2443.15|2441.38|2439.88|0
1749793800000|2025-06-13 05:50:00|2444.05|2442.55|2445.92|2444.42|2446.3|2444.8|2440.99|2439.49|0
1749794100000|2025-06-13 05:55:00|2445.91|2444.41|2447.95|2446.45|2448.75|2447.25|2445.9|2444.4|0
1749794400000|2025-06-13 06:00:00|2448.15|2446.65|2451.65|2450.15|2453.28|2451.78|2446.53|2445.03|0
1749794700000|2025-06-13 06:05:00|2451.66|2450.16|2451.24|2449.74|2452.08|2450.58|2450.03|2448.53|0
1749795000000|2025-06-13 06:10:00|2451.44|2449.94|2449.2|2447.7|2452.47|2450.97|2448.78|2447.28|0
1749795300000|2025-06-13 06:15:00|2449.19|2447.69|2447.15|2445.65|2450.43|2448.93|2445.5|2444|0
1749795600000|2025-06-13 06:20:00|2447.56|2446.06|2445.51|2444.01|2447.56|2446.06|2444.28|2442.78|0
1749795900000|2025-06-13 06:25:00|2445.52|2444.02|2443.88|2442.38|2446.37|2444.87|2443.04|2441.54|0
1749796200000|2025-06-13 06:30:00|2443.89|2442.39|2445.69|2444.29|2447.19|2445.79|2443.88|2442.38|29
1749796500000|2025-06-13 06:35:00|2444.94|2443.54|2444.32|2442.92|2445.69|2444.29|2444.32|2442.92|1
1749796800000|2025-06-13 06:40:00|2443.94|2442.54|2442.57|2441.17|2444.44|2443.04|2442.19|2440.79|9
1749797100000|2025-06-13 06:45:00|2442.82|2441.42|2443.57|2442.17|2444.07|2442.67|2442.82|2441.42|16
1749797400000|2025-06-13 06:50:00|2443.44|2442.04|2445.32|2443.92|2445.32|2443.92|2443.32|2441.92|33
1749797700000|2025-06-13 06:55:00|2444.54|2443.04|2447.57|2446.07|2447.57|2446.07|2441.67|2440.17|0
1749798000000|2025-06-13 07:00:00|2447.37|2445.87|2452.49|2451.99|2453.62|2453.12|2443.24|2442.74|2915
1749798300000|2025-06-13 07:05:00|2452.24|2451.74|2453.12|2452.62|2456.99|2456.49|2446.49|2445.99|2227
1749798600000|2025-06-13 07:10:00|2453.24|2452.74|2453.62|2453.12|2454.87|2454.37|2450.62|2450.12|1858
1749798900000|2025-06-13 07:15:00|2453.99|2453.49|2455.62|2455.12|2456.99|2456.49|2452.37|2451.87|1611
1749799200000|2025-06-13 07:20:00|2455.36|2454.86|2455.36|2454.86|2458.98|2458.48|2452.98|2452.48|1467
1749799500000|2025-06-13 07:25:00|2455.61|2455.11|2455.86|2455.36|2458.36|2457.86|2454.48|2453.98|732
1749799800000|2025-06-13 07:30:00|2456.11|2455.61|2456.11|2455.61|2457.98|2457.48|2453.73|2453.23|1074
1749800100000|2025-06-13 07:35:00|2456.23|2455.73|2458.36|2457.86|2459.73|2459.23|2456.23|2455.73|684
1749800400000|2025-06-13 07:40:00|2458.42|2457.92|2460.17|2459.67|2460.67|2460.17|2457.17|2456.67|768
1749800700000|2025-06-13 07:45:00|2460.04|2459.54|2456.42|2455.92|2460.42|2459.92|2456.17|2455.67|777
1749801000000|2025-06-13 07:50:00|2456.78|2456.28|2460.65|2460.15|2461.28|2460.78|2456.15|2455.65|571
1749801300000|2025-06-13 07:55:00|2460.78|2460.28|2459.28|2458.78|2460.78|2460.28|2457.53|2457.03|540
1749801600000|2025-06-13 08:00:00|2459.4|2458.9|2462.03|2461.53|2464.28|2463.78|2459.03|2458.53|696
1749801900000|2025-06-13 08:05:00|2461.78|2461.28|2462.4|2461.9|2464.28|2463.78|2461.15|2460.65|420
1749802200000|2025-06-13 08:10:00|2462.21|2461.71|2462.59|2462.09|2463.71|2463.21|2461.34|2460.84|459
1749802500000|2025-06-13 08:15:00|2462.34|2461.84|2463.84|2463.34|2463.96|2463.46|2461.59|2461.09|468
1749802800000|2025-06-13 08:20:00|2464|2463.5|2460.25|2459.75|2464.25|2463.75|2458.25|2457.75|723
1749803100000|2025-06-13 08:25:00|2460.12|2459.62|2459.25|2458.75|2460.75|2460.25|2457|2456.5|554
1749803400000|2025-06-13 08:30:00|2459.3|2458.8|2458.8|2458.3|2460.05|2459.55|2457.42|2456.92|532
1749803700000|2025-06-13 08:35:00|2459.05|2458.55|2456.8|2456.3|2460.92|2460.42|2456.3|2455.8|292
1749804000000|2025-06-13 08:40:00|2456.68|2456.18|2454.68|2454.18|2457.18|2456.68|2453.68|2453.18|485
1749804300000|2025-06-13 08:45:00|2454.93|2454.43|2451.93|2451.43|2455.68|2455.18|2450.55|2450.05|734
1749804600000|2025-06-13 08:50:00|2452.04|2451.54|2453.29|2452.79|2455.54|2455.04|2451.29|2450.79|580
1749804900000|2025-06-13 08:55:00|2453.41|2452.91|2453.79|2453.29|2455.54|2455.04|2452.04|2451.54|876
1749805200000|2025-06-13 09:00:00|2453.44|2452.94|2456.19|2455.69|2458.44|2457.94|2452.69|2452.19|791
1749805500000|2025-06-13 09:05:00|2455.94|2455.44|2455.81|2455.31|2456.44|2455.94|2453.81|2453.31|334
1749805800000|2025-06-13 09:10:00|2456.19|2455.69|2453.82|2453.32|2458.07|2457.57|2451.32|2450.82|568
1749806100000|2025-06-13 09:15:00|2453.44|2452.94|2453.82|2453.32|2455.57|2455.07|2452.32|2451.82|340
1749806400000|2025-06-13 09:20:00|2453.74|2453.24|2455.24|2454.74|2455.24|2454.74|2451.86|2451.36|305
1749806700000|2025-06-13 09:25:00|2455.11|2454.61|2455.24|2454.74|2455.74|2455.24|2453.74|2453.24|325
1749807000000|2025-06-13 09:30:00|2455.14|2454.64|2453.39|2452.89|2455.14|2454.64|2452.39|2451.89|344
1749807300000|2025-06-13 09:35:00|2453.14|2452.64|2453.89|2453.39|2455.64|2455.14|2453.14|2452.64|337
1749807600000|2025-06-13 09:40:00|2453.84|2453.34|2455.09|2454.59|2456.09|2455.59|2452.84|2452.34|388
1749807900000|2025-06-13 09:45:00|2454.96|2454.46|2453.09|2452.59|2455.09|2454.59|2453.09|2452.59|425
1749808200000|2025-06-13 09:50:00|2453.27|2452.77|2454.77|2454.27|2455.27|2454.77|2452.77|2452.27|508
1749808500000|2025-06-13 09:55:00|2454.89|2454.39|2455.89|2455.39|2456.77|2456.27|2454.14|2453.64|715
1749808800000|2025-06-13 10:00:00|2455.78|2455.28|2454.41|2453.91|2456.78|2456.28|2452.91|2452.41|376
1749809100000|2025-06-13 10:05:00|2454.16|2453.66|2452.91|2452.41|2454.66|2454.16|2452.41|2451.91|378
1749809400000|2025-06-13 10:10:00|2453.12|2452.62|2454.37|2453.87|2455.12|2454.62|2452.99|2452.49|453
1749809700000|2025-06-13 10:15:00|2454.49|2453.99|2453.62|2453.12|2454.49|2453.99|2452.24|2451.74|483
1749810000000|2025-06-13 10:20:00|2453.58|2453.08|2451.95|2451.45|2454.33|2453.83|2451.08|2450.58|628
1749810300000|2025-06-13 10:25:00|2452.08|2451.58|2453.33|2452.83|2455.08|2454.58|2451.58|2451.08|545
1749810600000|2025-06-13 10:30:00|2453.32|2452.82|2452.19|2451.69|2453.82|2453.32|2452.07|2451.57|396
1749810900000|2025-06-13 10:35:00|2452.07|2451.57|2451.69|2451.19|2452.69|2452.19|2451.32|2450.82|341
1749811200000|2025-06-13 10:40:00|2451.88|2451.38|2451.76|2451.26|2453.26|2452.76|2451.76|2451.26|410
1749811500000|2025-06-13 10:45:00|2452.01|2451.51|2452.51|2452.01|2454.01|2453.51|2451.88|2451.38|330
1749811800000|2025-06-13 10:50:00|2452.42|2451.92|2453.17|2452.67|2453.42|2452.92|2451.79|2451.29|351
1749812100000|2025-06-13 10:55:00|2453.29|2452.79|2454.79|2454.29|2454.79|2454.29|2452.79|2452.29|2564
1749812400000|2025-06-13 11:00:00|2454.66|2454.16|2457.91|2457.41|2457.91|2457.41|2454.66|2454.16|532
1749812700000|2025-06-13 11:05:00|2457.79|2457.29|2457.79|2457.29|2458.79|2458.29|2457.04|2456.54|355
1749813000000|2025-06-13 11:10:00|2457.51|2457.01|2455.76|2455.26|2457.51|2457.01|2455.51|2455.01|340
1749813300000|2025-06-13 11:15:00|2455.63|2455.13|2456.76|2456.26|2456.76|2456.26|2455.26|2454.76|397
1749813600000|2025-06-13 11:20:00|2457.15|2456.65|2454.65|2454.15|2457.15|2456.65|2453.52|2453.02|581
1749813900000|2025-06-13 11:25:00|2454.77|2454.27|2453.65|2453.15|2454.9|2454.4|2452.65|2452.15|543
1749814200000|2025-06-13 11:30:00|2453.4|2452.9|2455.02|2454.52|2455.4|2454.9|2453.15|2452.65|484
1749814500000|2025-06-13 11:35:00|2455.15|2454.65|2456.02|2455.52|2457.15|2456.65|2455.02|2454.52|648
1749814800000|2025-06-13 11:40:00|2456.01|2455.51|2456.89|2456.39|2456.89|2456.39|2456.01|2455.51|337
1749815100000|2025-06-13 11:45:00|2456.64|2456.14|2459.14|2458.64|2460.14|2459.64|2456.64|2456.14|448
1749815400000|2025-06-13 11:50:00|2459.05|2458.55|2459.3|2458.8|2461.55|2461.05|2459.05|2458.55|627
1749815700000|2025-06-13 11:55:00|2459.42|2458.92|2459.3|2458.8|2460.3|2459.8|2459.3|2458.8|245
1749816000000|2025-06-13 12:00:00|2459.58|2459.08|2459.33|2458.83|2461.08|2460.58|2458.33|2457.83|460
1749816300000|2025-06-13 12:05:00|2459.08|2458.58|2459.7|2459.2|2460.33|2459.83|2458.7|2458.2|270
1749816600000|2025-06-13 12:10:00|2459.64|2459.14|2460.27|2459.77|2460.77|2460.27|2459.52|2459.02|231
1749816900000|2025-06-13 12:15:00|2460.14|2459.64|2460.52|2460.02|2460.89|2460.39|2459.14|2458.64|245
1749817200000|2025-06-13 12:20:00|2460.38|2459.88|2459.88|2459.38|2461.25|2460.75|2458.88|2458.38|331
1749817500000|2025-06-13 12:25:00|2460.13|2459.63|2460.75|2460.25|2461.38|2460.88|2459.63|2459.13|268
1749817800000|2025-06-13 12:30:00|2460.81|2460.31|2462.69|2462.19|2463.19|2462.69|2460.81|2460.31|574
1749818100000|2025-06-13 12:35:00|2462.94|2462.44|2460.44|2459.94|2463.69|2463.19|2460.44|2459.94|524
1749818400000|2025-06-13 12:40:00|2460.16|2459.66|2458.41|2457.91|2460.16|2459.66|2458.16|2457.66|524
1749818700000|2025-06-13 12:45:00|2458.16|2457.66|2457.66|2457.16|2458.91|2458.41|2457.16|2456.66|579
1749819000000|2025-06-13 12:50:00|2458|2457.5|2457|2456.5|2459.25|2458.75|2456.75|2456.25|649
1749819300000|2025-06-13 12:55:00|2456.62|2456.12|2457|2456.5|2458.5|2458|2456.62|2456.12|589
1749819600000|2025-06-13 13:00:00|2456.72|2456.22|2457.47|2456.97|2457.47|2456.97|2455.72|2455.22|719
1749819900000|2025-06-13 13:05:00|2457.34|2456.84|2456.47|2455.97|2458.97|2458.47|2456.47|2455.97|807
1749820200000|2025-06-13 13:10:00|2456.49|2455.99|2457.61|2457.11|2458.24|2457.74|2455.74|2455.24|602
1749820500000|2025-06-13 13:15:00|2457.74|2457.24|2456.99|2456.49|2457.99|2457.49|2456.24|2455.74|612
1749820800000|2025-06-13 13:20:00|2456.96|2456.46|2457.83|2457.33|2457.96|2457.46|2455.08|2454.58|693
1749821100000|2025-06-13 13:25:00|2457.96|2457.46|2459.21|2458.71|2459.71|2459.21|2457.33|2456.83|673
1749821400000|2025-06-13 13:30:00|2459.05|2458.55|2461.8|2461.3|2462.8|2462.3|2457.8|2457.3|1043
1749821700000|2025-06-13 13:35:00|2461.92|2461.42|2463.55|2463.05|2464.05|2463.55|2460.8|2460.3|733
1749822000000|2025-06-13 13:40:00|2463.52|2463.02|2462.02|2461.52|2464.02|2463.52|2461.52|2461.02|725
1749822300000|2025-06-13 13:45:00|2461.52|2461.02|2459.02|2458.52|2461.52|2461.02|2457.52|2457.02|798
1749822600000|2025-06-13 13:50:00|2459.28|2458.78|2459.15|2458.65|2462.53|2462.03|2458.28|2457.78|880
1749822900000|2025-06-13 13:55:00|2459.03|2458.53|2457.28|2456.78|2460.53|2460.03|2457.03|2456.53|1400
1749823200000|2025-06-13 14:00:00|2457.42|2456.92|2458.67|2458.17|2460.67|2460.17|2457.42|2456.92|971
1749823500000|2025-06-13 14:05:00|2458.55|2458.05|2459.8|2459.3|2460.42|2459.92|2458.55|2458.05|779
1749823800000|2025-06-13 14:10:00|2459.96|2459.46|2460.33|2459.83|2461.46|2460.96|2457.21|2456.71|750
1749824100000|2025-06-13 14:15:00|2460.46|2459.96|2460.21|2459.71|2461.46|2460.96|2459.71|2459.21|676
1749824400000|2025-06-13 14:20:00|2460.06|2459.56|2459.56|2459.06|2461.18|2460.68|2457.81|2457.31|3144
1749824700000|2025-06-13 14:25:00|2459.43|2458.93|2457.56|2457.06|2460.56|2460.06|2456.56|2456.06|895
1749825000000|2025-06-13 14:30:00|2457.55|2457.05|2456.05|2455.55|2458.3|2457.8|2455.3|2454.8|708
1749825300000|2025-06-13 14:35:00|2455.8|2455.3|2458.8|2458.3|2459.05|2458.55|2455.8|2455.3|571
1749825600000|2025-06-13 14:40:00|2458.75|2458.25|2456.62|2456.12|2459.75|2459.25|2456.25|2455.75|534
1749825900000|2025-06-13 14:45:00|2456.75|2456.25|2454.25|2453.75|2457.5|2457|2453.37|2452.87|615
1749826200000|2025-06-13 14:50:00|2454.49|2453.99|2457.74|2457.24|2458.36|2457.86|2454.36|2453.86|621
1749826500000|2025-06-13 14:55:00|2457.61|2457.11|2457.61|2457.11|2458.49|2457.99|2456.99|2456.49|521
1749826800000|2025-06-13 15:00:00|2457.49|2456.99|2457.24|2456.74|2458.37|2457.87|2456.62|2456.12|674
1749827100000|2025-06-13 15:05:00|2457.37|2456.87|2459.87|2459.37|2460.49|2459.99|2456.87|2456.37|553
1749827400000|2025-06-13 15:10:00|2459.86|2459.36|2459.98|2459.48|2460.36|2459.86|2458.23|2457.73|921
1749827700000|2025-06-13 15:15:00|2460.11|2459.61|2459.48|2458.98|2460.98|2460.48|2458.61|2458.11|979
1749828000000|2025-06-13 15:20:00|2459.5|2459|2462.59|2461.09|2462.63|2462.13|2459.38|2458.88|2298
1749828300000|2025-06-13 15:25:00|2462.58|2461.08|2462.67|2461.17|2462.67|2461.17|2461.37|2459.87|1647
1749828600000|2025-06-13 15:30:00|2463.07|2461.57|2462.45|2461.05|2463.45|2462.05|2461.95|2460.55|292
1749828900000|2025-06-13 15:35:00|2462.33|2460.93|2462.2|2460.8|2463.33|2461.93|2462.2|2460.8|1270
1749829200000|2025-06-13 15:40:00|2462.33|2460.93|2462.2|2460.8|2462.33|2460.93|2461.7|2460.3|4
1749829500000|2025-06-13 15:45:00|2462.08|2460.68|2462.58|2461.18|2462.95|2461.55|2461.95|2460.55|25
1749829800000|2025-06-13 15:50:00|2462.33|2460.93|2462.83|2461.43|2462.83|2461.43|2462.33|2460.93|9
1749830100000|2025-06-13 15:55:00|2462.7|2461.3|2464.13|2462.63|2464.45|2463.05|2462.7|2461.3|135
1749830400000|2025-06-13 16:00:00|2464.12|2462.62|2464.11|2462.61|2464.96|2463.46|2463.68|2462.18|0
1749830700000|2025-06-13 16:05:00|2464.1|2462.6|2465.37|2463.87|2466.21|2464.71|2464.09|2462.59|0
1749831000000|2025-06-13 16:10:00|2465.38|2463.88|2467.43|2465.93|2467.86|2466.36|2465.37|2463.87|0
1749831300000|2025-06-13 16:15:00|2467.42|2465.92|2467.44|2465.94|2467.87|2466.37|2466.59|2465.09|0
1749831600000|2025-06-13 16:20:00|2467.45|2465.95|2467|2465.5|2467.45|2465.95|2466.17|2464.67|0
1749831900000|2025-06-13 16:25:00|2467.01|2465.51|2464.9|2463.4|2467.42|2465.92|2464.87|2463.37|0
1749832200000|2025-06-13 16:30:00|2464.89|2463.39|2464.53|2463.03|2465.76|2464.26|2464.52|2463.02|0
1749832500000|2025-06-13 16:35:00|2464.54|2463.04|2463.64|2462.14|2465.34|2463.84|2463.64|2462.14|0
1749832800000|2025-06-13 16:40:00|2463.65|2462.15|2464.06|2462.56|2464.5|2463|2463.63|2462.13|0
1749833100000|2025-06-13 16:45:00|2464.05|2462.55|2462.8|2461.3|2464.07|2462.57|2462.8|2461.3|0
1749833400000|2025-06-13 16:50:00|2462.79|2461.29|2464.93|2463.43|2464.94|2463.44|2462.79|2461.29|0
1749833700000|2025-06-13 16:55:00|2464.92|2463.42|2464.52|2463.02|2465.79|2464.29|2464.51|2463.01|0
1749834000000|2025-06-13 17:00:00|2464.51|2463.01|2464.07|2462.57|2464.93|2463.43|2464.07|2462.57|0
1749834300000|2025-06-13 17:05:00|2464.08|2462.58|2463.2|2461.7|2464.49|2462.99|2463.01|2461.51|0
1749834600000|2025-06-13 17:10:00|2463|2461.5|2463.16|2461.66|2463.63|2462.13|2461.92|2460.42|0
1749834900000|2025-06-13 17:15:00|2463.15|2461.65|2461.5|2460|2463.15|2461.65|2460.62|2459.12|0
1749835200000|2025-06-13 17:20:00|2461.49|2459.99|2462.76|2461.26|2463.64|2462.14|2461.49|2459.99|0
1749835500000|2025-06-13 17:25:00|2462.77|2461.27|2461.48|2459.98|2462.78|2461.28|2461.07|2459.57|0
1749835800000|2025-06-13 17:30:00|2461.47|2459.97|2461.48|2459.98|2462.77|2461.27|2461.06|2459.56|0
1749836100000|2025-06-13 17:35:00|2461.07|2459.57|2461.04|2459.54|2461.9|2460.4|2461.03|2459.53|0
1749836400000|2025-06-13 17:40:00|2461.05|2459.55|2461.46|2459.96|2462.72|2461.22|2459.99|2458.49|0
1749836700000|2025-06-13 17:45:00|2461.45|2459.95|2461.86|2460.36|2462.3|2460.8|2461.04|2459.54|0
1749837000000|2025-06-13 17:50:00|2461.85|2460.35|2462.75|2461.25|2463.58|2462.08|2461.85|2460.35|0
1749837300000|2025-06-13 17:55:00|2462.76|2461.26|2462.32|2460.82|2462.76|2461.26|2461.89|2460.39|0
1749837600000|2025-06-13 18:00:00|2462.31|2460.81|2460.82|2459.32|2463.19|2461.69|2460.17|2458.67|0
1749837900000|2025-06-13 18:05:00|2461.02|2459.52|2460.17|2458.67|2461.89|2460.39|2459.74|2458.24|0
1749838200000|2025-06-13 18:10:00|2460.18|2458.68|2459.33|2457.83|2461.02|2459.52|2459.32|2457.82|0
1749838500000|2025-06-13 18:15:00|2459.32|2457.82|2459.72|2458.22|2459.73|2458.23|2457.19|2455.69|0
1749838800000|2025-06-13 18:20:00|2459.73|2458.23|2459.26|2457.76|2460.13|2458.63|2458.82|2457.32|0
1749839100000|2025-06-13 18:25:00|2459.25|2457.75|2456.29|2454.79|2459.68|2458.18|2455.86|2454.36|0
1749839400000|2025-06-13 18:30:00|2456.28|2454.78|2452.16|2450.66|2456.32|2454.82|2450.87|2449.37|0
1749839700000|2025-06-13 18:35:00|2452.15|2450.65|2450.87|2449.37|2452.58|2451.08|2450|2448.5|0
1749840000000|2025-06-13 18:40:00|2450.86|2449.36|2451.3|2449.8|2452.17|2450.67|2450.01|2448.51|0
1749840300000|2025-06-13 18:45:00|2451.29|2449.79|2451.71|2450.21|2453.21|2451.71|2451.28|2449.78|0
1749840600000|2025-06-13 18:50:00|2451.72|2450.22|2454.25|2452.75|2454.67|2453.17|2451.7|2450.2|0
1749840900000|2025-06-13 18:55:00|2454.24|2452.74|2454.67|2453.17|2454.7|2453.2|2452.97|2451.47|0
1749841200000|2025-06-13 19:00:00|2454.66|2453.16|2454.22|2452.72|2455.52|2454.02|2452.92|2451.42|0
1749841500000|2025-06-13 19:05:00|2454.62|2453.12|2455.94|2454.44|2455.94|2454.44|2453.79|2452.29|0
1749841800000|2025-06-13 19:10:00|2455.93|2454.43|2455.52|2454.02|2455.96|2454.46|2454.23|2452.73|0
1749842100000|2025-06-13 19:15:00|2455.53|2454.03|2454.64|2453.14|2455.54|2454.04|2454.22|2452.72|0
1749842400000|2025-06-13 19:20:00|2454.63|2453.13|2453.37|2451.87|2455.5|2454|2453.36|2451.86|0
1749842700000|2025-06-13 19:25:00|2453.38|2451.88|2452.53|2451.03|2453.79|2452.29|2452.49|2450.99|0
1749843000000|2025-06-13 19:30:00|2452.94|2451.44|2452.92|2451.42|2454.63|2453.13|2452.08|2450.58|0
1749843300000|2025-06-13 19:35:00|2452.93|2451.43|2454.22|2452.72|2455.08|2453.58|2452.91|2451.41|0
1749843600000|2025-06-13 19:40:00|2454.21|2452.71|2452.5|2451|2455.07|2453.57|2452.1|2450.6|0
1749843900000|2025-06-13 19:45:00|2452.51|2451.01|2453.75|2452.25|2454.63|2453.13|2451.61|2450.11|0
1749844200000|2025-06-13 19:50:00|2454.16|2452.66|2452.9|2451.4|2454.22|2452.72|2452.05|2450.55|0
1749844500000|2025-06-13 19:55:00|2452.89|2451.39|2455.85|2454.35|2456.66|2455.16|2452.47|2450.97|0
1749844800000|2025-06-13 20:00:00|2455.86|2454.36|2456.87|2455.37|2458.67|2457.17|2455.86|2454.36|0
1749845100000|2025-06-13 20:05:00|2456.67|2455.17|2457.21|2455.71|2457.8|2456.3|2455.37|2453.87|0
1749845400000|2025-06-13 20:10:00|2457.34|2455.84|2459.8|2458.3|2459.93|2458.43|2457|2455.5|0
1749845700000|2025-06-13 20:15:00|2459.81|2458.31|2459.01|2457.51|2460.01|2458.51|2458.17|2456.67|0
1749846000000|2025-06-13 20:20:00|2459|2457.5|2457.67|2456.17|2459.43|2457.93|2457.34|2455.84|0
1749846300000|2025-06-13 20:25:00|2457.68|2456.18|2457.63|2456.13|2458.34|2456.84|2457.21|2455.71|0
1749846600000|2025-06-13 20:30:00|2457.75|2456.25|2457.67|2456.17|2458.34|2456.84|2457.38|2455.88|0
1749846900000|2025-06-13 20:35:00|2457.55|2456.05|2458.26|2456.76|2459.34|2457.84|2457.25|2455.75|0
1749847200000|2025-06-13 20:40:00|2458.25|2456.75|2457.92|2456.42|2458.42|2456.92|2457.5|2456|0
1749847500000|2025-06-13 20:45:00|2458.05|2456.55|2457.29|2455.79|2458.26|2456.76|2457.08|2455.58|0
1749847800000|2025-06-13 20:50:00|2457.17|2455.67|2457.08|2455.58|2457.63|2456.13|2456.88|2455.38|0
1749848100000|2025-06-13 20:55:00|2456.96|2455.46|2455.83|2454.33|2457.08|2455.58|2455.12|2453.62|0
1749848400000|2025-06-13 21:00:00|2455.84|2454.34|2455.84|2454.34|2455.84|2454.34|2455.84|2454.34|0
1750024800000|2025-06-15 22:00:00|2443.85|2442.35|2450.1|2448.6|2454.31|2452.81|2443.85|2442.35|0
1750025100000|2025-06-15 22:05:00|2450.09|2448.59|2447.8|2446.3|2451.93|2450.43|2447.67|2446.17|0
1750025400000|2025-06-15 22:10:00|2447.84|2446.34|2451.43|2449.93|2451.81|2450.31|2445.88|2444.38|0
1750025700000|2025-06-15 22:15:00|2451.47|2449.97|2450.89|2449.39|2452.77|2451.27|2450.35|2448.85|0
1750026000000|2025-06-15 22:20:00|2450.97|2449.47|2452.31|2450.81|2452.97|2451.47|2450.09|2448.59|0
1750026300000|2025-06-15 22:25:00|2452.3|2450.8|2452.22|2450.72|2453.27|2451.77|2451.22|2449.72|0
1750026600000|2025-06-15 22:30:00|2452.31|2450.81|2453.57|2452.07|2453.81|2452.31|2452.31|2450.81|0
1750026900000|2025-06-15 22:35:00|2453.56|2452.06|2452.53|2451.03|2453.56|2452.06|2452.15|2450.65|0
1750027200000|2025-06-15 22:40:00|2452.57|2451.07|2455.66|2454.16|2457.33|2455.83|2452.11|2450.61|0
1750027500000|2025-06-15 22:45:00|2455.79|2454.29|2455.62|2454.12|2456.54|2455.04|2454.45|2452.95|0
1750027800000|2025-06-15 22:50:00|2455.66|2454.16|2454.16|2452.66|2455.74|2454.24|2453.95|2452.45|0
1750028100000|2025-06-15 22:55:00|2454.24|2452.74|2453.99|2452.49|2454.62|2453.12|2453.4|2451.9|0
1750028400000|2025-06-15 23:00:00|2453.9|2452.4|2452.32|2450.82|2453.95|2452.45|2452.03|2450.53|0
1750028700000|2025-06-15 23:05:00|2452.28|2450.78|2455.03|2453.53|2455.49|2453.99|2452.23|2450.73|0
1750029000000|2025-06-15 23:10:00|2455.04|2453.54|2452.23|2450.73|2455.16|2453.66|2451.19|2449.69|0
1750029300000|2025-06-15 23:15:00|2451.98|2450.48|2454.28|2452.78|2454.83|2453.33|2450.52|2449.02|0
1750029600000|2025-06-15 23:20:00|2454.37|2452.87|2452.4|2450.9|2454.66|2453.16|2451.52|2450.02|0
1750029900000|2025-06-15 23:25:00|2452.36|2450.86|2452.78|2451.28|2453.61|2452.11|2452.28|2450.78|0
1750030200000|2025-06-15 23:30:00|2452.74|2451.24|2454.87|2453.37|2455.03|2453.53|2451.94|2450.44|0
1750030500000|2025-06-15 23:35:00|2454.91|2453.41|2456.54|2455.04|2457.83|2456.33|2454.78|2453.28|0
1750030800000|2025-06-15 23:40:00|2456.5|2455|2458|2456.5|2459.17|2457.67|2456|2454.5|0
1750031100000|2025-06-15 23:45:00|2458.04|2456.54|2457.58|2456.08|2458.08|2456.58|2457.12|2455.62|0
1750031400000|2025-06-15 23:50:00|2457.62|2456.12|2457.06|2455.56|2457.94|2456.44|2456.65|2455.15|0
1750031700000|2025-06-15 23:55:00|2457.02|2455.52|2457.97|2456.47|2458.47|2456.97|2457.02|2455.52|0
1750032000000|2025-06-16 00:00:00|2457.8|2456.3|2459.3|2457.8|2459.42|2457.92|2457.68|2456.18|0
1750032300000|2025-06-16 00:05:00|2459.29|2457.79|2459.3|2457.8|2459.3|2457.8|2457.92|2456.42|0
1750032600000|2025-06-16 00:10:00|2459.34|2457.84|2460.26|2458.76|2460.47|2458.97|2458.17|2456.67|0
1750032900000|2025-06-16 00:15:00|2460.3|2458.8|2454.78|2453.28|2460.47|2458.97|2454.58|2453.08|0
1750033200000|2025-06-16 00:20:00|2454.79|2453.29|2455.65|2454.15|2456.49|2454.99|2454.38|2452.88|0
1750033500000|2025-06-16 00:25:00|2455.64|2454.14|2455.22|2453.72|2456.47|2454.97|2454.8|2453.3|0
1750033800000|2025-06-16 00:30:00|2455.21|2453.71|2456.89|2455.39|2456.9|2455.4|2454.39|2452.89|0
1750034100000|2025-06-16 00:35:00|2456.49|2454.99|2455.42|2453.92|2456.49|2454.99|2455.21|2453.71|0
1750034400000|2025-06-16 00:40:00|2455.22|2453.72|2455.66|2454.16|2456.07|2454.57|2455.22|2453.72|0
1750034700000|2025-06-16 00:45:00|2455.67|2454.17|2454.41|2452.91|2455.67|2454.17|2454.41|2452.91|0
1750035000000|2025-06-16 00:50:00|2454.42|2452.92|2454.62|2453.12|2455.26|2453.76|2454.41|2452.91|0
1750035300000|2025-06-16 00:55:00|2454.42|2452.92|2454.85|2453.35|2455.27|2453.77|2454.41|2452.91|0
1750035600000|2025-06-16 01:00:00|2454.65|2453.15|2454.46|2452.96|2455.07|2453.57|2454.44|2452.94|0
1750035900000|2025-06-16 01:05:00|2454.45|2452.95|2454.45|2452.95|2454.87|2453.37|2453.6|2452.1|0
1750036200000|2025-06-16 01:10:00|2454.46|2452.96|2454.02|2452.52|2454.88|2453.38|2454.02|2452.52|0
1750036500000|2025-06-16 01:15:00|2454.01|2452.51|2452.6|2451.1|2454.45|2452.95|2452.39|2450.89|0
1750036800000|2025-06-16 01:20:00|2452.8|2451.3|2453.2|2451.7|2453.83|2452.33|2452.36|2450.86|0
1750037100000|2025-06-16 01:25:00|2453.21|2451.71|2452.38|2450.88|2453.21|2451.71|2452.38|2450.88|0
1750037400000|2025-06-16 01:30:00|2453.19|2451.69|2454.23|2452.73|2454.85|2453.35|2453.19|2451.69|0
1750037700000|2025-06-16 01:35:00|2454.24|2452.74|2454.02|2452.52|2454.44|2452.94|2454.02|2452.52|0
1750038000000|2025-06-16 01:40:00|2454.03|2452.53|2453.63|2452.13|2454.23|2452.73|2453.62|2452.12|0
1750038300000|2025-06-16 01:45:00|2453.62|2452.12|2452.81|2451.31|2453.64|2452.14|2452.4|2450.9|0
1750038600000|2025-06-16 01:50:00|2453.22|2451.72|2453.21|2451.71|2453.23|2451.73|2453.21|2451.71|0
1750038900000|2025-06-16 01:55:00|2453.22|2451.72|2452.81|2451.31|2453.65|2452.15|2452.41|2450.91|0
1750039200000|2025-06-16 02:00:00|2452.82|2451.32|2453.82|2452.32|2454.04|2452.54|2452.8|2451.3|0
1750039500000|2025-06-16 02:05:00|2454.02|2452.52|2454.05|2452.55|2454.65|2453.15|2453.2|2451.7|0
1750039800000|2025-06-16 02:10:00|2454.04|2452.54|2454.87|2453.37|2454.87|2453.37|2453.62|2452.12|0
1750040100000|2025-06-16 02:15:00|2454.86|2453.36|2455.72|2454.22|2455.93|2454.43|2454.86|2453.36|0
1750040400000|2025-06-16 02:20:00|2456.12|2454.62|2456.51|2455.01|2457.34|2455.84|2456.11|2454.61|0
1750040700000|2025-06-16 02:25:00|2456.11|2454.61|2456.51|2455.01|2456.71|2455.21|2456.1|2454.6|0
1750041000000|2025-06-16 02:30:00|2456.5|2455|2456.92|2455.42|2456.92|2455.42|2456.1|2454.6|0
1750041300000|2025-06-16 02:35:00|2456.93|2455.43|2457.34|2455.84|2457.34|2455.84|2456.92|2455.42|0
1750041600000|2025-06-16 02:40:00|2456.93|2455.43|2457.34|2455.84|2457.75|2456.25|2456.93|2455.43|0
1750041900000|2025-06-16 02:45:00|2457.33|2455.83|2457.33|2455.83|2457.75|2456.25|2457.33|2455.83|0
1750042200000|2025-06-16 02:50:00|2457.34|2455.84|2456.92|2455.42|2457.34|2455.84|2456.5|2455|0
1750042500000|2025-06-16 02:55:00|2456.91|2455.41|2456.91|2455.41|2456.93|2455.43|2456.91|2455.41|0
1750042800000|2025-06-16 03:00:00|2457.12|2455.62|2456.92|2455.42|2457.74|2456.24|2456.91|2455.41|0
1750043100000|2025-06-16 03:05:00|2456.91|2455.41|2456.91|2455.41|2457.33|2455.83|2456.51|2455.01|0
1750043400000|2025-06-16 03:10:00|2456.92|2455.42|2456.72|2455.22|2456.92|2455.42|2456.71|2455.21|0
1750043700000|2025-06-16 03:15:00|2456.92|2455.42|2456.51|2455.01|2456.92|2455.42|2456.5|2455|0
1750044000000|2025-06-16 03:20:00|2456.5|2455|2456.51|2455.01|2456.71|2455.21|2456.5|2455|0
1750044300000|2025-06-16 03:25:00|2456.91|2455.41|2455.67|2454.17|2456.92|2455.42|2455.67|2454.17|0
1750044600000|2025-06-16 03:30:00|2455.66|2454.16|2455.66|2454.16|2456.07|2454.57|2455.65|2454.15|0
1750044900000|2025-06-16 03:35:00|2455.65|2454.15|2454.83|2453.33|2456.06|2454.56|2454.83|2453.33|0
1750045200000|2025-06-16 03:40:00|2454.82|2453.32|2455.23|2453.73|2455.24|2453.74|2454.81|2453.31|0
1750045500000|2025-06-16 03:45:00|2455.24|2453.74|2454.83|2453.33|2455.24|2453.74|2454.82|2453.32|0
1750045800000|2025-06-16 03:50:00|2454.82|2453.32|2455.24|2453.74|2455.25|2453.75|2454.82|2453.32|0
1750046100000|2025-06-16 03:55:00|2455.25|2453.75|2454.83|2453.33|2455.25|2453.75|2454.83|2453.33|0
1750046400000|2025-06-16 04:00:00|2454.82|2453.32|2455.66|2454.16|2455.67|2454.17|2454.82|2453.32|0
1750046700000|2025-06-16 04:05:00|2455.67|2454.17|2455.66|2454.16|2456.07|2454.57|2455.66|2454.16|0
1750047000000|2025-06-16 04:10:00|2455.67|2454.17|2455.67|2454.17|2456.08|2454.58|2455.67|2454.17|0
1750047300000|2025-06-16 04:15:00|2455.66|2454.16|2455.66|2454.16|2455.66|2454.16|2455.24|2453.74|0
1750047600000|2025-06-16 04:20:00|2455.67|2454.17|2453.62|2452.12|2455.68|2454.18|2453.61|2452.11|0
1750047900000|2025-06-16 04:25:00|2453.22|2451.72|2454.44|2452.94|2454.44|2452.94|2453.22|2451.72|0
1750048200000|2025-06-16 04:30:00|2454.43|2452.93|2454|2452.5|2454.85|2453.35|2454|2452.5|0
1750048500000|2025-06-16 04:35:00|2454.4|2452.9|2454.43|2452.93|2454.43|2452.93|2454|2452.5|0
1750048800000|2025-06-16 04:40:00|2454.03|2452.53|2453.4|2451.9|2454.84|2453.34|2452.99|2451.49|0
1750049100000|2025-06-16 04:45:00|2453.2|2451.7|2452.8|2451.3|2453.62|2452.12|2452.79|2451.29|0
1750049400000|2025-06-16 04:50:00|2452.39|2450.89|2452.39|2450.89|2452.6|2451.1|2452.39|2450.89|0
1750049700000|2025-06-16 04:55:00|2452.4|2450.9|2453.21|2451.71|2453.22|2451.72|2452.39|2450.89|0
1750050000000|2025-06-16 05:00:00|2453.22|2451.72|2453.63|2452.13|2454.05|2452.55|2453.21|2451.71|0
1750050300000|2025-06-16 05:05:00|2454.03|2452.53|2455.06|2453.56|2455.27|2453.77|2453.21|2451.71|0
1750050600000|2025-06-16 05:10:00|2455.07|2453.57|2455.08|2453.58|2455.28|2453.78|2454.46|2452.96|0
1750050900000|2025-06-16 05:15:00|2455.28|2453.78|2455.7|2454.2|2456.12|2454.62|2455.28|2453.78|0
1750051200000|2025-06-16 05:20:00|2455.71|2454.21|2456.55|2455.05|2456.55|2455.05|2455.7|2454.2|0
1750051500000|2025-06-16 05:25:00|2456.54|2455.04|2456.95|2455.45|2457.37|2455.87|2456.54|2455.04|0
1750051800000|2025-06-16 05:30:00|2456.96|2455.46|2456.96|2455.46|2457.37|2455.87|2456.54|2455.04|0
1750052100000|2025-06-16 05:35:00|2457.36|2455.86|2459.82|2458.32|2460.65|2459.15|2457.36|2455.86|0
1750052400000|2025-06-16 05:40:00|2459.83|2458.33|2459.2|2457.7|2460.24|2458.74|2458.58|2457.08|0
1750052700000|2025-06-16 05:45:00|2459.21|2457.71|2457.76|2456.26|2459.21|2457.71|2457.74|2456.24|0
1750053000000|2025-06-16 05:50:00|2458.16|2456.66|2458.58|2457.08|2458.58|2457.08|2457.74|2456.24|0
1750053300000|2025-06-16 05:55:00|2458.57|2457.07|2458.17|2456.67|2458.99|2457.49|2457.76|2456.26|0
1750053600000|2025-06-16 06:00:00|2458.57|2457.07|2459.37|2457.87|2460.62|2459.12|2458.57|2457.07|0
1750053900000|2025-06-16 06:05:00|2459.36|2457.86|2460.25|2458.75|2460.66|2459.16|2458.96|2457.46|0
1750054200000|2025-06-16 06:10:00|2460.24|2458.74|2463.09|2461.59|2463.5|2462|2459.42|2457.92|0
1750054500000|2025-06-16 06:15:00|2463.08|2461.58|2463.09|2461.59|2464.32|2462.82|2461.85|2460.35|0
1750054800000|2025-06-16 06:20:00|2463.29|2461.79|2464.31|2462.81|2465.14|2463.64|2463.29|2461.79|0
1750055100000|2025-06-16 06:25:00|2464.32|2462.82|2463.1|2461.6|2464.33|2462.83|2463.08|2461.58|0
1750055400000|2025-06-16 06:30:00|2463.11|2461.61|2464.1|2462.7|2465.73|2464.33|2463.06|2461.56|9
1750055700000|2025-06-16 06:35:00|2464.6|2463.2|2465.23|2463.83|2465.23|2463.83|2464.6|2463.2|14
1750056000000|2025-06-16 06:40:00|2465.6|2464.2|2467.23|2465.83|2467.98|2466.58|2465.6|2464.2|10
1750056300000|2025-06-16 06:45:00|2466.73|2465.33|2466.6|2465.2|2467.6|2466.2|2466.6|2465.2|4
1750056600000|2025-06-16 06:50:00|2466.35|2464.95|2466.35|2464.95|2466.6|2465.2|2466.35|2464.95|6
1750056900000|2025-06-16 06:55:00|2466.53|2465.03|2466.52|2465.02|2466.53|2465.03|2465.29|2463.79|0
1750057200000|2025-06-16 07:00:00|2466.51|2465.01|2470.4|2469.9|2471.53|2471.03|2459.9|2459.4|2431
1750057500000|2025-06-16 07:05:00|2470.78|2470.28|2469.53|2469.03|2472.15|2471.65|2468.28|2467.78|1822
1750057800000|2025-06-16 07:10:00|2469.4|2468.9|2472.78|2472.28|2474.78|2474.28|2469.28|2468.78|3553
1750058100000|2025-06-16 07:15:00|2472.65|2472.15|2469.78|2469.28|2474.03|2473.53|2469.78|2469.28|1599
1750058400000|2025-06-16 07:20:00|2469.58|2469.08|2466.58|2466.08|2470.58|2470.08|2466.08|2465.58|1437
1750058700000|2025-06-16 07:25:00|2466.45|2465.95|2466.58|2466.08|2466.83|2466.33|2464.2|2463.7|6242
1750059000000|2025-06-16 07:30:00|2467.05|2466.55|2466.3|2465.8|2469.3|2468.8|2465.92|2465.42|10043
1750059300000|2025-06-16 07:35:00|2466.05|2465.55|2465.8|2465.3|2466.42|2465.92|2464.55|2464.05|6764
1750059600000|2025-06-16 07:40:00|2465.75|2465.25|2465.5|2465|2466|2465.5|2463.75|2463.25|900
1750059900000|2025-06-16 07:45:00|2465.37|2464.87|2466|2465.5|2466.87|2466.37|2463.25|2462.75|976
1750060200000|2025-06-16 07:50:00|2465.84|2465.34|2467.84|2467.34|2468.96|2468.46|2465.84|2465.34|2121
1750060500000|2025-06-16 07:55:00|2468.09|2467.59|2470.34|2469.84|2470.34|2469.84|2468.09|2467.59|2661
1750060800000|2025-06-16 08:00:00|2470.3|2469.8|2468.67|2468.17|2471.42|2470.92|2467.05|2466.55|2042
1750061100000|2025-06-16 08:05:00|2468.55|2468.05|2470.05|2469.55|2470.55|2470.05|2468.55|2468.05|3905
1750061400000|2025-06-16 08:10:00|2470.13|2469.63|2470.38|2469.88|2471.13|2470.63|2468.63|2468.13|871
1750061700000|2025-06-16 08:15:00|2470.63|2470.13|2471.63|2471.13|2472.63|2472.13|2470.63|2470.13|4358
1750062000000|2025-06-16 08:20:00|2471.65|2471.15|2473.65|2473.15|2474.15|2473.65|2470.9|2470.4|1105
1750062300000|2025-06-16 08:25:00|2473.77|2473.27|2474.9|2474.4|2474.9|2474.4|2472.4|2471.9|858
1750062600000|2025-06-16 08:30:00|2474.7|2474.2|2474.7|2474.2|2476.45|2475.95|2473.82|2473.32|1208
1750062900000|2025-06-16 08:35:00|2474.57|2474.07|2474.2|2473.7|2475.82|2475.32|2472.95|2472.45|1145
1750063200000|2025-06-16 08:40:00|2473.95|2473.45|2475.45|2474.95|2475.82|2475.32|2473.45|2472.95|1562
1750063500000|2025-06-16 08:45:00|2475.2|2474.7|2478.7|2478.2|2478.95|2478.45|2475.2|2474.7|7384
1750063800000|2025-06-16 08:50:00|2478.71|2478.21|2479.46|2478.96|2479.71|2479.21|2478.71|2478.21|874
1750064100000|2025-06-16 08:55:00|2479.08|2478.58|2479.71|2479.21|2479.71|2479.21|2478.71|2478.21|4432
1750064400000|2025-06-16 09:00:00|2479.61|2479.11|2479.61|2479.11|2481.61|2481.11|2479.11|2478.61|3424
1750064700000|2025-06-16 09:05:00|2479.48|2478.98|2479.86|2479.36|2481.11|2480.61|2479.48|2478.98|750
1750065000000|2025-06-16 09:10:00|2480.11|2479.61|2477.98|2477.48|2480.36|2479.86|2477.61|2477.11|563
1750065300000|2025-06-16 09:15:00|2477.86|2477.36|2476.73|2476.23|2478.36|2477.86|2476.11|2475.61|850
1750065600000|2025-06-16 09:20:00|2476.94|2476.44|2476.19|2475.69|2477.82|2477.32|2476.07|2475.57|813
1750065900000|2025-06-16 09:25:00|2476.32|2475.82|2476.19|2475.69|2478.07|2477.57|2476.07|2475.57|1041
1750066200000|2025-06-16 09:30:00|2476.07|2475.57|2476.07|2475.57|2477.82|2477.32|2475.82|2475.32|1505
1750066500000|2025-06-16 09:35:00|2475.94|2475.44|2477.69|2477.19|2477.69|2477.19|2474.94|2474.44|2546
1750066800000|2025-06-16 09:40:00|2477.66|2477.16|2477.54|2477.04|2479.04|2478.54|2477.16|2476.66|1664
1750067100000|2025-06-16 09:45:00|2477.29|2476.79|2477.16|2476.66|2478.41|2477.91|2476.16|2475.66|512
1750067400000|2025-06-16 09:50:00|2477.09|2476.59|2477.72|2477.22|2478.22|2477.72|2476.97|2476.47|1825
1750067700000|2025-06-16 09:55:00|2477.47|2476.97|2477.47|2476.97|2477.97|2477.47|2477.22|2476.72|939
1750068000000|2025-06-16 10:00:00|2477.49|2476.99|2476.49|2475.99|2478.36|2477.86|2476.49|2475.99|554
1750068300000|2025-06-16 10:05:00|2476.36|2475.86|2478.49|2477.99|2478.74|2478.24|2476.36|2475.86|1663
1750068600000|2025-06-16 10:10:00|2478.43|2477.93|2477.68|2477.18|2478.68|2478.18|2477.05|2476.55|953
1750068900000|2025-06-16 10:15:00|2477.43|2476.93|2479.43|2478.93|2479.68|2479.18|2477.43|2476.93|600
1750069200000|2025-06-16 10:20:00|2479.34|2478.84|2479.34|2478.84|2479.59|2479.09|2478.09|2477.59|566
1750069500000|2025-06-16 10:25:00|2479.09|2478.59|2479.34|2478.84|2479.34|2478.84|2478.71|2478.21|2578
1750069800000|2025-06-16 10:30:00|2479.28|2478.78|2480.78|2480.28|2480.78|2480.28|2479.03|2478.53|585
1750070100000|2025-06-16 10:35:00|2481.03|2480.53|2480.53|2480.03|2481.53|2481.03|2480.28|2479.78|1204
1750070400000|2025-06-16 10:40:00|2480.5|2480|2481|2480.5|2481|2480.5|2479.12|2478.62|693
1750070700000|2025-06-16 10:45:00|2481.12|2480.62|2481|2480.5|2481.25|2480.75|2479.87|2479.37|536
1750071000000|2025-06-16 10:50:00|2481.25|2480.75|2481.5|2481|2482|2481.5|2481|2480.5|1454
1750071300000|2025-06-16 10:55:00|2481.75|2481.25|2481.62|2481.12|2482.12|2481.62|2481|2480.5|700
1750071600000|2025-06-16 11:00:00|2481.59|2481.09|2480.84|2480.34|2481.97|2481.47|2480.22|2479.72|843
1750071900000|2025-06-16 11:05:00|2480.97|2480.47|2478.97|2478.47|2481.34|2480.84|2478.59|2478.09|562
1750072200000|2025-06-16 11:10:00|2479.15|2478.65|2478.4|2477.9|2479.27|2478.77|2478.15|2477.65|2171
1750072500000|2025-06-16 11:15:00|2478.9|2478.4|2479.65|2479.15|2480.27|2479.77|2478.4|2477.9|867
1750072800000|2025-06-16 11:20:00|2479.55|2479.05|2480.17|2479.67|2480.55|2480.05|2479.05|2478.55|583
1750073100000|2025-06-16 11:25:00|2479.8|2479.3|2479.8|2479.3|2480.05|2479.55|2479.3|2478.8|2878
1750073400000|2025-06-16 11:30:00|2480.09|2479.59|2481.46|2480.96|2481.59|2481.09|2479.71|2479.21|595
1750073700000|2025-06-16 11:35:00|2481.84|2481.34|2481.59|2481.09|2482.84|2482.34|2481.46|2480.96|639
1750074000000|2025-06-16 11:40:00|2481.32|2480.82|2481.07|2480.57|2481.82|2481.32|2480.32|2479.82|1298
1750074300000|2025-06-16 11:45:00|2481.19|2480.69|2481.82|2481.32|2482.07|2481.57|2480.57|2480.07|650
1750074600000|2025-06-16 11:50:00|2481.9|2481.4|2482.4|2481.9|2482.9|2482.4|2481.27|2480.77|578
1750074900000|2025-06-16 11:55:00|2482.52|2482.02|2482.9|2482.4|2482.9|2482.4|2481.65|2481.15|522
1750075200000|2025-06-16 12:00:00|2482.82|2482.32|2484.57|2484.07|2484.57|2484.07|2482.57|2482.07|703
1750075500000|2025-06-16 12:05:00|2484.69|2484.19|2486.82|2486.32|2486.82|2486.32|2484.57|2484.07|903
1750075800000|2025-06-16 12:10:00|2486.62|2486.12|2487.12|2486.62|2487.37|2486.87|2486.37|2485.87|919
1750076100000|2025-06-16 12:15:00|2486.99|2486.49|2487.12|2486.62|2487.37|2486.87|2486.37|2485.87|713
1750076400000|2025-06-16 12:20:00|2486.87|2486.37|2487.87|2487.37|2488.87|2488.37|2486.62|2486.12|3806
1750076700000|2025-06-16 12:25:00|2487.74|2487.24|2486.87|2486.37|2487.87|2487.37|2485.49|2484.99|2074
1750077000000|2025-06-16 12:30:00|2487.2|2486.7|2485.7|2485.2|2488.32|2487.82|2484.95|2484.45|743
1750077300000|2025-06-16 12:35:00|2486.2|2485.7|2485.07|2484.57|2486.45|2485.95|2484.82|2484.32|4423
1750077600000|2025-06-16 12:40:00|2485.16|2484.66|2484.54|2484.04|2485.41|2484.91|2484.29|2483.79|500
1750077900000|2025-06-16 12:45:00|2484.29|2483.79|2484.79|2484.29|2485.79|2485.29|2484.04|2483.54|989
1750078200000|2025-06-16 12:50:00|2484.75|2484.25|2483.5|2483|2485.25|2484.75|2483.25|2482.75|536
1750078500000|2025-06-16 12:55:00|2483.37|2482.87|2482.75|2482.25|2484.12|2483.62|2482.75|2482.25|768
1750078800000|2025-06-16 13:00:00|2482.99|2482.49|2481.99|2481.49|2483.24|2482.74|2481.74|2481.24|1597
1750079100000|2025-06-16 13:05:00|2482.11|2481.61|2480.24|2479.74|2482.49|2481.99|2479.99|2479.49|899
1750079400000|2025-06-16 13:10:00|2480.26|2479.76|2475.76|2475.26|2480.26|2479.76|2475.51|2475.01|958
1750079700000|2025-06-16 13:15:00|2476.01|2475.51|2476.13|2475.63|2476.76|2476.26|2475.01|2474.51|957
1750080000000|2025-06-16 13:20:00|2476.17|2475.67|2476.92|2476.42|2477.55|2477.05|2475.3|2474.8|809
1750080300000|2025-06-16 13:25:00|2476.8|2476.3|2476.05|2475.55|2477.05|2476.55|2475.67|2475.17|905
1750080600000|2025-06-16 13:30:00|2475.86|2475.36|2478.61|2478.11|2479.11|2478.61|2475.36|2474.86|1096
1750080900000|2025-06-16 13:35:00|2478.86|2478.36|2476.11|2475.61|2478.86|2478.36|2475.61|2475.11|2339
1750081200000|2025-06-16 13:40:00|2476.13|2475.63|2475.13|2474.63|2476.38|2475.88|2474.25|2473.75|5606
1750081500000|2025-06-16 13:45:00|2475|2474.5|2481.38|2480.88|2482.13|2481.63|2475|2474.5|1570
1750081800000|2025-06-16 13:50:00|2481.25|2480.75|2482.12|2481.62|2484.25|2483.75|2479.62|2479.12|2598
1750082100000|2025-06-16 13:55:00|2482|2481.5|2487.87|2487.37|2488.5|2488|2481.75|2481.25|2575
1750082400000|2025-06-16 14:00:00|2487.93|2487.43|2488.93|2488.43|2490.31|2489.81|2487.81|2487.31|1665
1750082700000|2025-06-16 14:05:00|2488.81|2488.31|2487.56|2487.06|2489.31|2488.81|2487.06|2486.56|1126
1750083000000|2025-06-16 14:10:00|2487.54|2487.04|2487.91|2487.41|2488.79|2488.29|2486.91|2486.41|940
1750083300000|2025-06-16 14:15:00|2487.79|2487.29|2491.29|2490.79|2491.54|2491.04|2487.66|2487.16|1159
1750083600000|2025-06-16 14:20:00|2491.27|2490.77|2492.02|2491.52|2492.27|2491.77|2490.77|2490.27|3066
1750083900000|2025-06-16 14:25:00|2491.89|2491.39|2492.27|2491.77|2493.02|2492.52|2491.02|2490.52|4867
1750084200000|2025-06-16 14:30:00|2492.16|2491.66|2491.66|2491.16|2492.41|2491.91|2490.53|2490.03|1402
1750084500000|2025-06-16 14:35:00|2491.41|2490.91|2490.66|2490.16|2491.91|2491.41|2489.66|2489.16|1067
1750084800000|2025-06-16 14:40:00|2490.59|2490.09|2490.59|2490.09|2490.84|2490.34|2488.84|2488.34|5122
1750085100000|2025-06-16 14:45:00|2490.46|2489.96|2489.34|2488.84|2491.34|2490.84|2489.34|2488.84|1145
1750085400000|2025-06-16 14:50:00|2489.56|2489.06|2489.81|2489.31|2490.06|2489.56|2487.81|2487.31|2410
1750085700000|2025-06-16 14:55:00|2489.68|2489.18|2489.81|2489.31|2490.31|2489.81|2489.06|2488.56|1013
1750086000000|2025-06-16 15:00:00|2489.76|2489.26|2488.51|2488.01|2490.01|2489.51|2488.26|2487.76|4625
1750086300000|2025-06-16 15:05:00|2488.26|2487.76|2487.76|2487.26|2489.01|2488.51|2487.51|2487.01|1624
1750086600000|2025-06-16 15:10:00|2487.81|2487.31|2487.06|2486.56|2488.31|2487.81|2486.31|2485.81|2054
1750086900000|2025-06-16 15:15:00|2487.18|2486.68|2487.06|2486.56|2487.81|2487.31|2486.81|2486.31|1987
1750087200000|2025-06-16 15:20:00|2486.81|2486.31|2488.06|2486.56|2488.43|2487.93|2486.56|2486.06|3578
1750087500000|2025-06-16 15:25:00|2487.65|2486.15|2485.55|2484.05|2488.06|2486.56|2484.73|2483.23|15874
1750087800000|2025-06-16 15:30:00|2485.95|2484.45|2486.88|2485.48|2487.26|2485.86|2485.54|2484.04|9464
1750088100000|2025-06-16 15:35:00|2486.63|2485.23|2487.63|2486.23|2488.01|2486.61|2485.51|2484.11|3197
1750088400000|2025-06-16 15:40:00|2487.51|2486.11|2486.63|2485.23|2487.88|2486.48|2486.63|2485.23|724
1750088700000|2025-06-16 15:45:00|2486.88|2485.48|2486.63|2485.23|2487.26|2485.86|2486.63|2485.23|4007
1750089000000|2025-06-16 15:50:00|2486.51|2485.11|2485.76|2484.36|2486.63|2485.23|2485.63|2484.23|6115
1750089300000|2025-06-16 15:55:00|2485.26|2483.86|2484.56|2483.06|2485.26|2483.86|2484.51|2483.06|16
1750089600000|2025-06-16 16:00:00|2484.57|2483.07|2484.54|2483.04|2485.41|2483.91|2484.1|2482.6|1075
1750089900000|2025-06-16 16:05:00|2484.95|2483.45|2484.54|2483.04|2484.96|2483.46|2484.11|2482.61|0
1750090200000|2025-06-16 16:10:00|2484.53|2483.03|2485.39|2483.89|2485.41|2483.91|2484.12|2482.62|0
1750090500000|2025-06-16 16:15:00|2485.38|2483.88|2485.4|2483.9|2485.84|2484.34|2484.96|2483.46|0
1750090800000|2025-06-16 16:20:00|2485.39|2483.89|2485.39|2483.89|2486.25|2484.75|2485.38|2483.88|0
1750091100000|2025-06-16 16:25:00|2485.38|2483.88|2483.72|2482.22|2485.38|2483.88|2483.72|2482.22|0
1750091400000|2025-06-16 16:30:00|2483.73|2482.23|2483.32|2481.82|2484.16|2482.66|2483.32|2481.82|0
1750091700000|2025-06-16 16:35:00|2483.31|2481.81|2482.91|2481.41|2483.35|2481.85|2482.48|2480.98|0
1750092000000|2025-06-16 16:40:00|2482.92|2481.42|2482.05|2480.55|2483.32|2481.82|2481.63|2480.13|0
1750092300000|2025-06-16 16:45:00|2482.04|2480.54|2482.48|2480.98|2482.5|2481|2481.62|2480.12|0
1750092600000|2025-06-16 16:50:00|2482.47|2480.97|2482.52|2481.02|2483.33|2481.83|2481.86|2480.36|0
1750092900000|2025-06-16 16:55:00|2482.32|2480.82|2481.67|2480.17|2482.52|2481.02|2480.83|2479.33|0
1750093200000|2025-06-16 17:00:00|2481.46|2479.96|2481.26|2479.76|2482.09|2480.59|2481.05|2479.55|0
1750093500000|2025-06-16 17:05:00|2481.25|2479.75|2480.44|2478.94|2481.26|2479.76|2479.99|2478.49|0
1750093800000|2025-06-16 17:10:00|2480.43|2478.93|2479.6|2478.1|2480.46|2478.96|2479.38|2477.88|0
1750094100000|2025-06-16 17:15:00|2479.59|2478.09|2480.03|2478.53|2480.04|2478.54|2479.38|2477.88|0
1750094400000|2025-06-16 17:20:00|2480.04|2478.54|2480.04|2478.54|2480.46|2478.96|2480.02|2478.52|0
1750094700000|2025-06-16 17:25:00|2480.05|2478.55|2482.15|2480.65|2482.38|2480.88|2480.04|2478.54|0
1750095000000|2025-06-16 17:30:00|2482.16|2480.66|2482.57|2481.07|2483.01|2481.51|2482.14|2480.64|0
1750095300000|2025-06-16 17:35:00|2482.56|2481.06|2481.72|2480.22|2482.58|2481.08|2481.7|2480.2|0
1750095600000|2025-06-16 17:40:00|2481.71|2480.21|2481.7|2480.2|2482.15|2480.65|2481.3|2479.8|0
1750095900000|2025-06-16 17:45:00|2481.71|2480.21|2481.29|2479.79|2481.73|2480.23|2480.87|2479.37|0
1750096200000|2025-06-16 17:50:00|2481.28|2479.78|2480.42|2478.92|2481.32|2479.82|2480.42|2478.92|0
1750096500000|2025-06-16 17:55:00|2480.43|2478.93|2479.58|2478.08|2480.43|2478.93|2479.15|2477.65|0
1750096800000|2025-06-16 18:00:00|2479.57|2478.07|2480.02|2478.52|2480.03|2478.53|2479.38|2477.88|0
1750097100000|2025-06-16 18:05:00|2480.03|2478.53|2479.61|2478.11|2480.06|2478.56|2479.59|2478.09|0
1750097400000|2025-06-16 18:10:00|2479.6|2478.1|2480.02|2478.52|2480.43|2478.93|2479.17|2477.67|0
1750097700000|2025-06-16 18:15:00|2480.03|2478.53|2480|2478.5|2480.43|2478.93|2479.58|2478.08|0
1750098000000|2025-06-16 18:20:00|2480.01|2478.51|2480.44|2478.94|2480.84|2479.34|2479.56|2478.06|0
1750098300000|2025-06-16 18:25:00|2480.43|2478.93|2480.02|2478.52|2480.45|2478.95|2480|2478.5|0
1750098600000|2025-06-16 18:30:00|2480.03|2478.53|2479.59|2478.09|2480.44|2478.94|2479.17|2477.67|0
1750098900000|2025-06-16 18:35:00|2479.6|2478.1|2479.57|2478.07|2479.6|2478.1|2479.14|2477.64|0
1750099200000|2025-06-16 18:40:00|2479.58|2478.08|2479.57|2478.07|2479.59|2478.09|2479.15|2477.65|0
1750099500000|2025-06-16 18:45:00|2479.56|2478.06|2478.72|2477.22|2479.56|2478.06|2478.72|2477.22|0
1750099800000|2025-06-16 18:50:00|2478.71|2477.21|2479.99|2478.49|2480|2478.5|2478.71|2477.21|0
1750100100000|2025-06-16 18:55:00|2480|2478.5|2480.01|2478.51|2480.45|2478.95|2480|2478.5|0
1750100400000|2025-06-16 19:00:00|2480.02|2478.52|2479.16|2477.66|2480.03|2478.53|2479.15|2477.65|0
1750100700000|2025-06-16 19:05:00|2479.15|2477.65|2478.31|2476.81|2479.16|2477.66|2478.31|2476.81|0
1750101000000|2025-06-16 19:10:00|2478.3|2476.8|2478.32|2476.82|2478.75|2477.25|2477.87|2476.37|0
1750101300000|2025-06-16 19:15:00|2478.31|2476.81|2477.88|2476.38|2478.75|2477.25|2477.88|2476.38|0
1750101600000|2025-06-16 19:20:00|2477.87|2476.37|2478.34|2476.84|2479.19|2477.69|2477.46|2475.96|0
1750101900000|2025-06-16 19:25:00|2477.93|2476.43|2477.91|2476.41|2478.77|2477.27|2477.91|2476.41|0
1750102200000|2025-06-16 19:30:00|2477.92|2476.42|2477.9|2476.4|2478.34|2476.84|2477.88|2476.38|0
1750102500000|2025-06-16 19:35:00|2477.91|2476.41|2478.32|2476.82|2478.34|2476.84|2477.9|2476.4|0
1750102800000|2025-06-16 19:40:00|2478.31|2476.81|2479.17|2477.67|2479.17|2477.67|2478.31|2476.81|0
1750103100000|2025-06-16 19:45:00|2479.16|2477.66|2479.6|2478.1|2479.62|2478.12|2478.76|2477.26|0
1750103400000|2025-06-16 19:50:00|2479.58|2478.08|2478.79|2477.29|2479.58|2478.08|2477.11|2475.61|0
1750103700000|2025-06-16 19:55:00|2478.82|2477.32|2478.82|2477.32|2479.23|2477.73|2477.9|2476.4|0
1750104000000|2025-06-16 20:00:00|2478.83|2477.33|2480.62|2479.12|2480.96|2479.46|2478.4|2476.9|0
1750104300000|2025-06-16 20:05:00|2480.75|2479.25|2479.32|2477.82|2480.83|2479.33|2479.12|2477.62|0
1750104600000|2025-06-16 20:10:00|2479.2|2477.7|2479.74|2478.24|2480.08|2478.58|2479.11|2477.61|0
1750104900000|2025-06-16 20:15:00|2479.62|2478.12|2479.28|2477.78|2479.83|2478.33|2479.2|2477.7|0
1750105200000|2025-06-16 20:20:00|2479.2|2477.7|2478.82|2477.32|2479.28|2477.78|2478.61|2477.11|0
1750105500000|2025-06-16 20:25:00|2478.83|2477.33|2479.16|2477.66|2479.37|2477.87|2478.28|2476.78|0
1750105800000|2025-06-16 20:30:00|2479.15|2477.65|2479.12|2477.62|2479.24|2477.74|2478.82|2477.32|0
1750106100000|2025-06-16 20:35:00|2479.11|2477.61|2479.83|2478.33|2480.2|2478.7|2479.03|2477.53|0
1750106400000|2025-06-16 20:40:00|2479.82|2478.32|2479.62|2478.12|2480.04|2478.54|2479.2|2477.7|0
1750106700000|2025-06-16 20:45:00|2479.74|2478.24|2479.87|2478.37|2479.87|2478.37|2478.91|2477.41|0
1750107000000|2025-06-16 20:50:00|2479.86|2478.36|2479.07|2477.57|2479.87|2478.37|2478.99|2477.49|0
1750107300000|2025-06-16 20:55:00|2479.12|2477.62|2478.78|2477.28|2479.12|2477.62|2477.9|2476.4|0
1750107600000|2025-06-16 21:00:00|2478.74|2477.24|2479.45|2477.95|2479.62|2478.12|2478.57|2477.07|0
1750107900000|2025-06-16 21:05:00|2479.49|2477.99|2479.45|2477.95|2479.62|2478.12|2479.32|2477.82|0
1750108200000|2025-06-16 21:10:00|2479.32|2477.82|2479.2|2477.7|2479.49|2477.99|2478.91|2477.41|0
1750108500000|2025-06-16 21:15:00|2479.32|2477.82|2479.49|2477.99|2479.99|2478.49|2479.07|2477.57|0
1750108800000|2025-06-16 21:20:00|2479.45|2477.95|2479.62|2478.12|2479.83|2478.33|2479.41|2477.91|0
1750109100000|2025-06-16 21:25:00|2479.61|2478.11|2479.83|2478.33|2480.24|2478.74|2479.49|2477.99|0
1750109400000|2025-06-16 21:30:00|2479.82|2478.32|2480.05|2478.55|2480.08|2478.58|2479.66|2478.16|0
1750109700000|2025-06-16 21:35:00|2480.13|2478.63|2480.43|2478.93|2480.43|2478.93|2479.84|2478.34|0
1750110000000|2025-06-16 21:40:00|2480.47|2478.97|2480.43|2478.93|2480.59|2479.09|2480.05|2478.55|0
1750110300000|2025-06-16 21:45:00|2480.42|2478.92|2480.05|2478.55|2480.42|2478.92|2479.88|2478.38|0
1750110600000|2025-06-16 21:50:00|2480.18|2478.68|2479.97|2478.47|2480.18|2478.68|2479.76|2478.26|0
1750110900000|2025-06-16 21:55:00|2480.01|2478.51|2479.59|2478.09|2480.01|2478.51|2479.21|2477.71|0
1750111200000|2025-06-16 22:00:00|2479.58|2478.08|2478.46|2476.96|2479.59|2478.09|2477.71|2476.21|0
1750111500000|2025-06-16 22:05:00|2478.45|2476.95|2477.2|2475.7|2478.46|2476.96|2477.08|2475.58|0
1750111800000|2025-06-16 22:10:00|2477.16|2475.66|2477.62|2476.12|2477.83|2476.33|2476.91|2475.41|0
1750112100000|2025-06-16 22:15:00|2477.67|2476.17|2477.2|2475.7|2477.67|2476.17|2476.95|2475.45|0
1750112400000|2025-06-16 22:20:00|2477.16|2475.66|2477.12|2475.62|2477.62|2476.12|2476.83|2475.33|0
1750112700000|2025-06-16 22:25:00|2477.04|2475.54|2476.45|2474.95|2477.33|2475.83|2476.33|2474.83|0
1750113000000|2025-06-16 22:30:00|2476.41|2474.91|2474.28|2472.78|2476.74|2475.24|2473.27|2471.77|0
1750113300000|2025-06-16 22:35:00|2474.4|2472.9|2473.27|2471.77|2474.74|2473.24|2472.81|2471.31|0
1750113600000|2025-06-16 22:40:00|2473.23|2471.73|2471.64|2470.14|2473.27|2471.77|2470.59|2469.09|0
1750113900000|2025-06-16 22:45:00|2471.72|2470.22|2468.71|2467.21|2471.89|2470.39|2467.92|2466.42|0
1750114200000|2025-06-16 22:50:00|2468.75|2467.25|2471.72|2470.22|2472.18|2470.68|2468.42|2466.92|0
1750114500000|2025-06-16 22:55:00|2471.77|2470.27|2470.3|2468.8|2471.77|2470.27|2470.01|2468.51|0
1750114800000|2025-06-16 23:00:00|2470.26|2468.76|2471.14|2469.64|2471.56|2470.06|2469.42|2467.92|0
1750115100000|2025-06-16 23:05:00|2471.22|2469.72|2472.18|2470.68|2473.06|2471.56|2469.92|2468.42|0
1750115400000|2025-06-16 23:10:00|2472.19|2470.69|2471.31|2469.81|2472.48|2470.98|2470.89|2469.39|0
1750115700000|2025-06-16 23:15:00|2471.39|2469.89|2470.55|2469.05|2473.56|2472.06|2470.47|2468.97|0
1750116000000|2025-06-16 23:20:00|2470.51|2469.01|2469.42|2467.92|2470.89|2469.39|2469.3|2467.8|0
1750116300000|2025-06-16 23:25:00|2469.34|2467.84|2469.09|2467.59|2471.51|2470.01|2467.87|2466.37|0
1750116600000|2025-06-16 23:30:00|2469.08|2467.58|2466.32|2464.82|2469.08|2467.58|2465.4|2463.9|0
1750116900000|2025-06-16 23:35:00|2466.33|2464.83|2467.7|2466.2|2469.76|2468.26|2466.07|2464.57|0
1750117200000|2025-06-16 23:40:00|2467.62|2466.12|2467.41|2465.91|2468.12|2466.62|2466.45|2464.95|0
1750117500000|2025-06-16 23:45:00|2467.45|2465.95|2464.23|2462.73|2468.04|2466.54|2462.77|2461.27|0
1750117800000|2025-06-16 23:50:00|2464.36|2462.86|2464.52|2463.02|2465.95|2464.45|2462.81|2461.31|0
1750118100000|2025-06-16 23:55:00|2464.53|2463.03|2461.87|2460.37|2464.57|2463.07|2461.79|2460.29|0
1750118400000|2025-06-17 00:00:00|2461.88|2460.38|2462.8|2461.3|2464.89|2463.39|2461.67|2460.17|0
1750118700000|2025-06-17 00:05:00|2462.88|2461.38|2464.51|2463.01|2465.18|2463.68|2461.87|2460.37|0
1750119000000|2025-06-17 00:10:00|2464.55|2463.05|2465.73|2464.23|2466.39|2464.89|2464.39|2462.89|0
1750119300000|2025-06-17 00:15:00|2465.81|2464.31|2472.1|2470.6|2472.53|2471.03|2465.01|2463.51|0
1750119600000|2025-06-17 00:20:00|2471.7|2470.2|2470.5|2469|2471.7|2470.2|2468.43|2466.93|0
1750119900000|2025-06-17 00:25:00|2470.3|2468.8|2470.29|2468.79|2471.15|2469.65|2469.68|2468.18|0
1750120200000|2025-06-17 00:30:00|2470.09|2468.59|2468.82|2467.32|2470.92|2469.42|2468.81|2467.31|0
1750120500000|2025-06-17 00:35:00|2468.41|2466.91|2469.23|2467.73|2470.07|2468.57|2467.96|2466.46|0
1750120800000|2025-06-17 00:40:00|2469.24|2467.74|2469.62|2468.12|2470.47|2468.97|2469.24|2467.74|0
1750121100000|2025-06-17 00:45:00|2469.63|2468.13|2469.63|2468.13|2470.03|2468.53|2469.19|2467.69|0
1750121400000|2025-06-17 00:50:00|2470.04|2468.54|2471.3|2469.8|2471.72|2470.22|2470.03|2468.53|0
1750121700000|2025-06-17 00:55:00|2471.31|2469.81|2472.59|2471.09|2472.59|2471.09|2471.31|2469.81|0
1750122000000|2025-06-17 01:00:00|2472.58|2471.08|2473.4|2471.9|2474.24|2472.74|2472.57|2471.07|0
1750122300000|2025-06-17 01:05:00|2473.6|2472.1|2472.92|2471.42|2476.26|2474.76|2472.92|2471.42|0
1750122600000|2025-06-17 01:10:00|2472.51|2471.01|2472.53|2471.03|2472.54|2471.04|2470.85|2469.35|0
1750122900000|2025-06-17 01:15:00|2472.12|2470.62|2470.47|2468.97|2472.13|2470.63|2470.46|2468.96|0
1750123200000|2025-06-17 01:20:00|2470.46|2468.96|2470.05|2468.55|2470.47|2468.97|2469.63|2468.13|0
1750123500000|2025-06-17 01:25:00|2470.06|2468.56|2470.9|2469.4|2471.3|2469.8|2469.21|2467.71|0
1750123800000|2025-06-17 01:30:00|2470.91|2469.41|2470.93|2469.43|2471.75|2470.25|2470.06|2468.56|0
1750124100000|2025-06-17 01:35:00|2470.92|2469.42|2471.72|2470.22|2471.73|2470.23|2470.05|2468.55|0
1750124400000|2025-06-17 01:40:00|2471.73|2470.23|2471.31|2469.81|2471.73|2470.23|2470.47|2468.97|0
1750124700000|2025-06-17 01:45:00|2471.3|2469.8|2472.96|2471.46|2472.97|2471.47|2471.1|2469.6|0
1750125000000|2025-06-17 01:50:00|2472.97|2471.47|2473.81|2472.31|2473.82|2472.32|2472.96|2471.46|0
1750125300000|2025-06-17 01:55:00|2473.8|2472.3|2473.36|2471.86|2474.21|2472.71|2473.35|2471.85|0
1750125600000|2025-06-17 02:00:00|2472.55|2471.05|2471.27|2469.77|2472.97|2471.47|2470.85|2469.35|0
1750125900000|2025-06-17 02:05:00|2471.28|2469.78|2470.83|2469.33|2471.9|2470.4|2469.62|2468.12|0
1750126200000|2025-06-17 02:10:00|2470.63|2469.13|2468.79|2467.29|2470.63|2469.13|2468.79|2467.29|0
1750126500000|2025-06-17 02:15:00|2468.38|2466.88|2468.38|2466.88|2470.05|2468.55|2467.96|2466.46|0
1750126800000|2025-06-17 02:20:00|2468.58|2467.08|2468.38|2466.88|2468.59|2467.09|2467.95|2466.45|0
1750127100000|2025-06-17 02:25:00|2468.37|2466.87|2467.13|2465.63|2468.99|2467.49|2467.13|2465.63|0
1750127400000|2025-06-17 02:30:00|2467.14|2465.64|2465.49|2463.99|2467.34|2465.84|2465.47|2463.97|0
1750127700000|2025-06-17 02:35:00|2465.5|2464|2466.35|2464.85|2467.17|2465.67|2465.5|2464|0
1750128000000|2025-06-17 02:40:00|2466.37|2464.87|2466.76|2465.26|2466.77|2465.27|2466.33|2464.83|0
1750128300000|2025-06-17 02:45:00|2466.96|2465.46|2467.38|2465.88|2467.57|2466.07|2466.76|2465.26|0
1750128600000|2025-06-17 02:50:00|2467.17|2465.67|2470.6|2469.1|2471.03|2469.53|2467.17|2465.67|0
1750128900000|2025-06-17 02:55:00|2470.61|2469.11|2471.65|2470.15|2471.87|2470.37|2469.76|2468.26|0
1750129200000|2025-06-17 03:00:00|2471.66|2470.16|2469.28|2467.78|2472.45|2470.95|2469.05|2467.55|0
1750129500000|2025-06-17 03:05:00|2469.48|2467.98|2471.38|2469.88|2471.38|2469.88|2468.85|2467.35|0
1750129800000|2025-06-17 03:10:00|2471.37|2469.87|2471.39|2469.89|2472.23|2470.73|2470.95|2469.45|0
1750130100000|2025-06-17 03:15:00|2471.4|2469.9|2470.54|2469.04|2471.4|2469.9|2470.12|2468.62|0
1750130400000|2025-06-17 03:20:00|2470.74|2469.24|2469.69|2468.19|2471.15|2469.65|2469.69|2468.19|0
1750130700000|2025-06-17 03:25:00|2469.7|2468.2|2470.12|2468.62|2470.95|2469.45|2469.7|2468.2|0
1750131000000|2025-06-17 03:30:00|2469.92|2468.42|2471.79|2470.29|2471.79|2470.29|2469.71|2468.21|0
1750131300000|2025-06-17 03:35:00|2472.2|2470.7|2472.18|2470.68|2472.2|2470.7|2471.77|2470.27|0
1750131600000|2025-06-17 03:40:00|2472.59|2471.09|2472.6|2471.1|2473.03|2471.53|2472.17|2470.67|0
1750131900000|2025-06-17 03:45:00|2472.81|2471.31|2472.61|2471.11|2472.81|2471.31|2471.76|2470.26|0
1750132200000|2025-06-17 03:50:00|2472.6|2471.1|2472.59|2471.09|2472.62|2471.12|2471.76|2470.26|0
1750132500000|2025-06-17 03:55:00|2472.58|2471.08|2472.58|2471.08|2472.78|2471.28|2471.97|2470.47|0
1750132800000|2025-06-17 04:00:00|2472.57|2471.07|2472.2|2470.7|2473.02|2471.52|2472.18|2470.68|0
1750133100000|2025-06-17 04:05:00|2472.19|2470.69|2473|2471.5|2473.02|2471.52|2471.77|2470.27|0
1750133400000|2025-06-17 04:10:00|2472.6|2471.1|2472.17|2470.67|2472.79|2471.29|2472.15|2470.65|0
1750133700000|2025-06-17 04:15:00|2472.37|2470.87|2473.82|2472.32|2473.82|2472.32|2472.17|2470.67|0
1750134000000|2025-06-17 04:20:00|2473.83|2472.33|2472.58|2471.08|2474.64|2473.14|2472.16|2470.66|0
1750134300000|2025-06-17 04:25:00|2472.17|2470.67|2471.75|2470.25|2472.58|2471.08|2471.74|2470.24|0
1750134600000|2025-06-17 04:30:00|2471.74|2470.24|2470.08|2468.58|2471.74|2470.24|2469.67|2468.17|0
1750134900000|2025-06-17 04:35:00|2469.88|2468.38|2469.65|2468.15|2470.08|2468.58|2469.24|2467.74|0
1750135200000|2025-06-17 04:40:00|2469.66|2468.16|2470.49|2468.99|2470.5|2469|2469.65|2468.15|0
1750135500000|2025-06-17 04:45:00|2470.5|2469|2470.49|2468.99|2470.92|2469.42|2470.08|2468.58|0
1750135800000|2025-06-17 04:50:00|2470.5|2469|2470.49|2468.99|2470.5|2469|2470.48|2468.98|0
1750136100000|2025-06-17 04:55:00|2470.69|2469.19|2470.91|2469.41|2471.34|2469.84|2470.69|2469.19|0
1750136400000|2025-06-17 05:00:00|2470.9|2469.4|2471.3|2469.8|2472.15|2470.65|2470.9|2469.4|0
1750136700000|2025-06-17 05:05:00|2471.51|2470.01|2471.3|2469.8|2471.72|2470.22|2470.89|2469.39|0
1750137000000|2025-06-17 05:10:00|2471.31|2469.81|2471.96|2470.46|2472.16|2470.66|2471.3|2469.8|0
1750137300000|2025-06-17 05:15:00|2472.16|2470.66|2470.9|2469.4|2472.16|2470.66|2470.46|2468.96|0
1750137600000|2025-06-17 05:20:00|2470.91|2469.41|2468.86|2467.36|2470.91|2469.41|2468.44|2466.94|0
1750137900000|2025-06-17 05:25:00|2468.87|2467.37|2470.11|2468.61|2470.32|2468.82|2468.45|2466.95|0
1750138200000|2025-06-17 05:30:00|2470.12|2468.62|2471.76|2470.26|2472.17|2470.67|2470.09|2468.59|0
1750138500000|2025-06-17 05:35:00|2471.75|2470.25|2472.17|2470.67|2472.17|2470.67|2471.74|2470.24|0
1750138800000|2025-06-17 05:40:00|2471.96|2470.46|2472.16|2470.66|2473.01|2471.51|2471.34|2469.84|0
1750139100000|2025-06-17 05:45:00|2472.36|2470.86|2471.33|2469.83|2472.57|2471.07|2470.92|2469.42|0
1750139400000|2025-06-17 05:50:00|2471.34|2469.84|2470.9|2469.4|2471.34|2469.84|2470.45|2468.95|0
1750139700000|2025-06-17 05:55:00|2471.31|2469.81|2470.93|2469.43|2471.75|2470.25|2470.12|2468.62|0
1750140000000|2025-06-17 06:00:00|2471.34|2469.84|2472.17|2470.67|2472.18|2470.68|2468.08|2466.58|0
1750140300000|2025-06-17 06:05:00|2472.18|2470.68|2474.23|2472.73|2474.23|2472.73|2471.35|2469.85|0
1750140600000|2025-06-17 06:10:00|2474.22|2472.72|2473.42|2471.92|2474.66|2473.16|2473.42|2471.92|0
1750140900000|2025-06-17 06:15:00|2473.01|2471.51|2473.03|2471.53|2474.28|2472.78|2472.6|2471.1|0
1750141200000|2025-06-17 06:20:00|2473.04|2471.54|2472.62|2471.12|2473.46|2471.96|2472.61|2471.11|0
1750141500000|2025-06-17 06:25:00|2472.42|2470.92|2472.2|2470.7|2473.01|2471.51|2471.78|2470.28|0
1750141800000|2025-06-17 06:30:00|2472.21|2470.71|2471.4|2470|2473.02|2471.52|2470.52|2469.12|15
1750142100000|2025-06-17 06:35:00|2470.9|2469.5|2469.15|2467.75|2470.9|2469.5|2467.52|2466.12|18
1750142400000|2025-06-17 06:40:00|2468.9|2467.5|2469.4|2468|2470.4|2469|2468.77|2467.37|47
1750142700000|2025-06-17 06:45:00|2469.27|2467.87|2469.02|2467.62|2469.52|2468.12|2469.02|2467.62|3
1750143000000|2025-06-17 06:50:00|2468.9|2467.5|2467.9|2466.5|2468.9|2467.5|2467.9|2466.5|12
1750143300000|2025-06-17 06:55:00|2467.94|2466.44|2467.89|2466.39|2468.3|2466.8|2465.42|2463.92|0
1750143600000|2025-06-17 07:00:00|2467.88|2466.38|2468.95|2468.45|2473.45|2472.95|2467.7|2466.38|3490
1750143900000|2025-06-17 07:05:00|2469.07|2468.57|2468.95|2468.45|2471.82|2471.32|2466.7|2466.2|1668
1750144200000|2025-06-17 07:10:00|2468.82|2468.32|2466.07|2465.57|2470.32|2469.82|2464.57|2464.07|2062
1750144500000|2025-06-17 07:15:00|2465.45|2464.95|2462.95|2462.45|2465.57|2465.07|2462.7|2462.2|5673
1750144800000|2025-06-17 07:20:00|2463.2|2462.7|2461.7|2461.2|2463.45|2462.95|2459.45|2458.95|2102
1750145100000|2025-06-17 07:25:00|2461.82|2461.32|2461.45|2460.95|2462.45|2461.95|2459.95|2459.45|1436
1750145400000|2025-06-17 07:30:00|2461.28|2460.78|2465.78|2465.28|2467.28|2466.78|2460.03|2459.53|2185
1750145700000|2025-06-17 07:35:00|2465.65|2465.15|2466.78|2466.28|2466.78|2466.28|2464.03|2463.53|1658
1750146000000|2025-06-17 07:40:00|2466.81|2466.31|2466.93|2466.43|2468.81|2468.31|2466.31|2465.81|12164
1750146300000|2025-06-17 07:45:00|2466.81|2466.31|2469.06|2468.56|2469.68|2469.18|2466.31|2465.81|777
1750146600000|2025-06-17 07:50:00|2469.11|2468.61|2469.61|2469.11|2470.11|2469.61|2467.98|2467.48|1538
1750146900000|2025-06-17 07:55:00|2469.36|2468.86|2469.86|2469.36|2470.61|2470.11|2468.36|2467.86|716
1750147200000|2025-06-17 08:00:00|2469.9|2469.4|2473.52|2473.02|2474.65|2474.15|2469.02|2468.52|1158
1750147500000|2025-06-17 08:05:00|2473.65|2473.15|2470.9|2470.4|2474.27|2473.77|2470.52|2470.02|835
1750147800000|2025-06-17 08:10:00|2470.75|2470.25|2471.37|2470.87|2472.62|2472.12|2470.25|2469.75|2080
1750148100000|2025-06-17 08:15:00|2471.25|2470.75|2470.5|2470|2471.5|2471|2469.25|2468.75|3339
1750148400000|2025-06-17 08:20:00|2470.81|2470.31|2472.68|2472.18|2473.06|2472.56|2470.31|2469.81|2177
1750148700000|2025-06-17 08:25:00|2472.81|2472.31|2473.81|2473.31|2475.31|2474.81|2472.18|2471.68|4654
1750149000000|2025-06-17 08:30:00|2473.64|2473.14|2470.89|2470.39|2474.64|2474.14|2470.14|2469.64|1223
1750149300000|2025-06-17 08:35:00|2470.76|2470.26|2471.14|2470.64|2473.64|2473.14|2469.89|2469.39|752
1750149600000|2025-06-17 08:40:00|2471.17|2470.67|2472.29|2471.79|2472.67|2472.17|2469.79|2469.29|4680
1750149900000|2025-06-17 08:45:00|2472.42|2471.92|2474.67|2474.17|2475.04|2474.54|2472.42|2471.92|1058
1750150200000|2025-06-17 08:50:00|2474.46|2473.96|2474.46|2473.96|2477.08|2476.58|2473.83|2473.33|3921
1750150500000|2025-06-17 08:55:00|2474.58|2474.08|2474.71|2474.21|2476.21|2475.71|2472.58|2472.08|2339
1750150800000|2025-06-17 09:00:00|2474.74|2474.24|2473.11|2472.61|2476.11|2475.61|2472.74|2472.24|1157
1750151100000|2025-06-17 09:05:00|2472.99|2472.49|2469.99|2469.49|2472.99|2472.49|2469.99|2469.49|850
1750151400000|2025-06-17 09:10:00|2470.42|2469.92|2467.92|2467.42|2471.42|2470.92|2466.92|2466.42|886
1750151700000|2025-06-17 09:15:00|2468.17|2467.67|2466.42|2465.92|2468.42|2467.92|2466.17|2465.67|938
1750152000000|2025-06-17 09:20:00|2466.4|2465.9|2463.9|2463.4|2467.27|2466.77|2463.52|2463.02|2856
1750152300000|2025-06-17 09:25:00|2463.77|2463.27|2463.65|2463.15|2464.4|2463.9|2462.4|2461.9|935
1750152600000|2025-06-17 09:30:00|2463.6|2463.1|2460.97|2460.47|2464.1|2463.6|2460.1|2459.6|2286
1750152900000|2025-06-17 09:35:00|2460.85|2460.35|2461.85|2461.35|2462.72|2462.22|2460.6|2460.1|1181
1750153200000|2025-06-17 09:40:00|2461.88|2461.38|2465|2464.5|2465|2464.5|2461.63|2461.13|887
1750153500000|2025-06-17 09:45:00|2465.13|2464.63|2464.63|2464.13|2465.38|2464.88|2463.5|2463|652
1750153800000|2025-06-17 09:50:00|2464.4|2463.9|2460.4|2459.9|2464.65|2464.15|2459.9|2459.4|917
1750154100000|2025-06-17 09:55:00|2460.02|2459.52|2461.52|2461.02|2461.9|2461.4|2459.4|2458.9|589
1750154400000|2025-06-17 10:00:00|2461.83|2461.33|2461.96|2461.46|2462.46|2461.96|2460.46|2459.96|729
1750154700000|2025-06-17 10:05:00|2461.83|2461.33|2461.46|2460.96|2462.46|2461.96|2461.08|2460.58|512
1750155000000|2025-06-17 10:10:00|2461.44|2460.94|2461.56|2461.06|2462.44|2461.94|2460.69|2460.19|1181
1750155300000|2025-06-17 10:15:00|2461.69|2461.19|2461.44|2460.94|2461.94|2461.44|2460.44|2459.94|440
1750155600000|2025-06-17 10:20:00|2461.31|2460.81|2461.81|2461.31|2462.81|2462.31|2461.31|2460.81|1095
1750155900000|2025-06-17 10:25:00|2461.56|2461.06|2460.06|2459.56|2462.06|2461.56|2459.18|2458.68|497
1750156200000|2025-06-17 10:30:00|2460.08|2459.58|2460.58|2460.08|2460.7|2460.2|2459.83|2459.33|2337
1750156500000|2025-06-17 10:35:00|2460.7|2460.2|2458.7|2458.2|2460.95|2460.45|2458.45|2457.95|953
1750156800000|2025-06-17 10:40:00|2458.68|2458.18|2459.81|2459.31|2460.93|2460.43|2458.31|2457.81|3469
1750157100000|2025-06-17 10:45:00|2459.93|2459.43|2461.18|2460.68|2461.43|2460.93|2459.68|2459.18|678
1750157400000|2025-06-17 10:50:00|2461.04|2460.54|2459.92|2459.42|2461.17|2460.67|2459.54|2459.04|416
1750157700000|2025-06-17 10:55:00|2459.79|2459.29|2460.54|2460.04|2461.79|2461.29|2459.54|2459.04|823
1750158000000|2025-06-17 11:00:00|2460.55|2460.05|2462.68|2462.18|2462.68|2462.18|2459.68|2459.18|2435
1750158300000|2025-06-17 11:05:00|2462.55|2462.05|2461.55|2461.05|2463.05|2462.55|2461.05|2460.55|1336
1750158600000|2025-06-17 11:10:00|2461.45|2460.95|2462.58|2462.08|2463.33|2462.83|2461.33|2460.83|1172
1750158900000|2025-06-17 11:15:00|2462.7|2462.2|2463.45|2462.95|2463.83|2463.33|2461.83|2461.33|1027
1750159200000|2025-06-17 11:20:00|2463.6|2463.1|2462.23|2461.73|2464.35|2463.85|2461.73|2461.23|1178
1750159500000|2025-06-17 11:25:00|2462.1|2461.6|2461.85|2461.35|2462.73|2462.23|2461.48|2460.98|619
1750159800000|2025-06-17 11:30:00|2462.01|2461.51|2463.39|2462.89|2463.64|2463.14|2462.01|2461.51|576
1750160100000|2025-06-17 11:35:00|2463.51|2463.01|2463.14|2462.64|2464.14|2463.64|2462.64|2462.14|684
1750160400000|2025-06-17 11:40:00|2462.97|2462.47|2462.34|2461.84|2463.84|2463.34|2461.72|2461.22|706
1750160700000|2025-06-17 11:45:00|2462.22|2461.72|2462.97|2462.47|2464.22|2463.72|2461.84|2461.34|2178
1750161000000|2025-06-17 11:50:00|2463.1|2462.6|2465.85|2465.35|2465.85|2465.35|2462.97|2462.47|630
1750161300000|2025-06-17 11:55:00|2465.72|2465.22|2467.1|2466.6|2467.85|2467.35|2465.6|2465.1|595
1750161600000|2025-06-17 12:00:00|2466.69|2466.19|2467.94|2467.44|2468.69|2468.19|2466.19|2465.69|728
1750161900000|2025-06-17 12:05:00|2468.06|2467.56|2466.69|2466.19|2468.19|2467.69|2466.69|2466.19|507
1750162200000|2025-06-17 12:10:00|2466.82|2466.32|2467.07|2466.57|2467.44|2466.94|2466.07|2465.57|383
1750162500000|2025-06-17 12:15:00|2467.19|2466.69|2465.32|2464.82|2468.19|2467.69|2464.82|2464.32|495
1750162800000|2025-06-17 12:20:00|2465.45|2464.95|2467.32|2466.82|2467.45|2466.95|2465.2|2464.7|690
1750163100000|2025-06-17 12:25:00|2467.45|2466.95|2468.2|2467.7|2468.2|2467.7|2466.95|2466.45|361
1750163400000|2025-06-17 12:30:00|2468.13|2467.63|2465.63|2465.13|2468.63|2468.13|2464.88|2464.38|1220
1750163700000|2025-06-17 12:35:00|2465.88|2465.38|2467.63|2467.13|2467.88|2467.38|2464.38|2463.88|1062
1750164000000|2025-06-17 12:40:00|2467.92|2467.42|2469.54|2469.04|2469.67|2469.17|2467.67|2467.17|464
1750164300000|2025-06-17 12:45:00|2469.67|2469.17|2468.17|2467.67|2470.04|2469.54|2467.79|2467.29|513
1750164600000|2025-06-17 12:50:00|2467.92|2467.42|2466.67|2466.17|2468.04|2467.54|2466.42|2465.92|719
1750164900000|2025-06-17 12:55:00|2466.92|2466.42|2467.17|2466.67|2467.92|2467.42|2465.92|2465.42|482
1750165200000|2025-06-17 13:00:00|2467.31|2466.81|2464.56|2464.06|2467.56|2467.06|2464.18|2463.68|772
1750165500000|2025-06-17 13:05:00|2464.68|2464.18|2462.56|2462.06|2464.81|2464.31|2462.06|2461.56|783
1750165800000|2025-06-17 13:10:00|2462.78|2462.28|2462.53|2462.03|2463.28|2462.78|2461.03|2460.53|614
1750166100000|2025-06-17 13:15:00|2462.4|2461.9|2461.78|2461.28|2463.15|2462.65|2461.03|2460.53|729
1750166400000|2025-06-17 13:20:00|2461.8|2461.3|2462.05|2461.55|2462.42|2461.92|2461.05|2460.55|580
1750166700000|2025-06-17 13:25:00|2461.8|2461.3|2461.42|2460.92|2462.92|2462.42|2461.3|2460.8|997
1750167000000|2025-06-17 13:30:00|2461.17|2460.67|2462.55|2462.05|2464.8|2464.3|2461.05|2460.55|958
1750167300000|2025-06-17 13:35:00|2462.42|2461.92|2459.8|2459.3|2462.42|2461.92|2459.55|2459.05|798
1750167600000|2025-06-17 13:40:00|2459.81|2459.31|2458.06|2457.56|2460.56|2460.06|2457.56|2457.06|1059
1750167900000|2025-06-17 13:45:00|2457.81|2457.31|2459.06|2458.56|2460.31|2459.81|2457.68|2457.18|639
1750168200000|2025-06-17 13:50:00|2458.97|2458.47|2459.97|2459.47|2463.09|2462.59|2458.22|2457.72|1771
1750168500000|2025-06-17 13:55:00|2460.22|2459.72|2465.22|2464.72|2465.47|2464.97|2459.97|2459.47|3184
1750168800000|2025-06-17 14:00:00|2464.86|2464.36|2459.98|2459.48|2465.61|2465.11|2459.36|2458.86|1441
1750169100000|2025-06-17 14:05:00|2460.11|2459.61|2461.23|2460.73|2461.36|2460.86|2458.23|2457.73|1080
1750169400000|2025-06-17 14:10:00|2461.48|2460.98|2461.61|2461.11|2462.61|2462.11|2460.73|2460.23|843
1750169700000|2025-06-17 14:15:00|2461.73|2461.23|2461.11|2460.61|2462.61|2462.11|2460.11|2459.61|617
1750170000000|2025-06-17 14:20:00|2461.53|2461.03|2463.28|2462.78|2464.4|2463.9|2461.53|2461.03|718
1750170300000|2025-06-17 14:25:00|2463.15|2462.65|2463.4|2462.9|2463.53|2463.03|2462.03|2461.53|936
1750170600000|2025-06-17 14:30:00|2463.28|2462.78|2462.66|2462.16|2464.16|2463.66|2461.66|2461.16|575
1750170900000|2025-06-17 14:35:00|2462.41|2461.91|2463.28|2462.78|2463.41|2462.91|2461.16|2460.66|622
1750171200000|2025-06-17 14:40:00|2463.5|2463|2461.38|2460.88|2463.63|2463.13|2461.13|2460.63|1120
1750171500000|2025-06-17 14:45:00|2461.63|2461.13|2462.63|2462.13|2463.25|2462.75|2461.63|2461.13|869
1750171800000|2025-06-17 14:50:00|2462.61|2462.11|2463.23|2462.73|2463.61|2463.11|2461.86|2461.36|1682
1750172100000|2025-06-17 14:55:00|2463.11|2462.61|2461.36|2460.86|2463.36|2462.86|2460.98|2460.48|2319
1750172400000|2025-06-17 15:00:00|2461.44|2460.94|2464.06|2463.56|2464.81|2464.31|2460.94|2460.44|2287
1750172700000|2025-06-17 15:05:00|2464.19|2463.69|2462.94|2462.44|2465.69|2465.19|2462.69|2462.19|1967
1750173000000|2025-06-17 15:10:00|2463|2462.5|2465|2464.5|2465.25|2464.75|2462.5|2462|1281
1750173300000|2025-06-17 15:15:00|2465.12|2464.62|2463.25|2462.75|2465.25|2464.75|2462.75|2462.25|1590
1750173600000|2025-06-17 15:20:00|2463.2|2462.7|2464.2|2462.7|2464.32|2463.82|2462.82|2462.32|3161
1750173900000|2025-06-17 15:25:00|2463.79|2462.29|2462.57|2461.07|2464.2|2462.7|2462.17|2460.67|461
1750174200000|2025-06-17 15:30:00|2462.15|2460.75|2462.52|2461.12|2462.9|2461.5|2461.15|2459.75|12246
1750174500000|2025-06-17 15:35:00|2462.4|2461|2461.02|2459.62|2462.65|2461.25|2460.65|2459.25|256
1750174800000|2025-06-17 15:40:00|2461.27|2459.87|2463.15|2461.75|2463.15|2461.75|2461.27|2459.87|7784
1750175100000|2025-06-17 15:45:00|2463.02|2461.62|2463.02|2461.62|2463.9|2462.5|2462.77|2461.37|1
1750175400000|2025-06-17 15:50:00|2463.15|2461.75|2464.27|2462.87|2464.27|2462.87|2463.15|2461.75|1
1750175700000|2025-06-17 15:55:00|2464.15|2462.75|2464.32|2462.82|2464.32|2462.87|2464.15|2462.75|7
1750176000000|2025-06-17 16:00:00|2464.73|2463.23|2466.75|2465.25|2467.16|2465.66|2464.73|2463.23|0
1750176300000|2025-06-17 16:05:00|2466.35|2464.85|2465.13|2463.63|2466.75|2465.25|2463.51|2462.01|0
1750176600000|2025-06-17 16:10:00|2465.54|2464.04|2466.75|2465.25|2467.16|2465.66|2465.54|2464.04|0
1750176900000|2025-06-17 16:15:00|2467.16|2465.66|2467.56|2466.06|2467.56|2466.06|2466.75|2465.25|0
1750177200000|2025-06-17 16:20:00|2467.16|2465.66|2466.75|2465.25|2467.56|2466.06|2466.35|2464.85|0
1750177500000|2025-06-17 16:25:00|2467.16|2465.66|2467.16|2465.66|2467.56|2466.06|2466.75|2465.25|0
1750177800000|2025-06-17 16:30:00|2466.75|2465.25|2467.16|2465.66|2467.56|2466.06|2466.75|2465.25|0
1750178100000|2025-06-17 16:35:00|2467.56|2466.06|2466.75|2465.25|2467.56|2466.06|2466.75|2465.25|0
1750178400000|2025-06-17 16:40:00|2467.16|2465.66|2463.91|2462.41|2467.16|2465.66|2463.91|2462.41|0
1750178700000|2025-06-17 16:45:00|2464.32|2462.82|2463.51|2462.01|2465.13|2463.63|2463.1|2461.6|0
1750179000000|2025-06-17 16:50:00|2463.91|2462.41|2463.91|2462.41|2463.91|2462.41|2462.7|2461.2|0
1750179300000|2025-06-17 16:55:00|2463.71|2462.21|2461.89|2460.39|2463.91|2462.41|2461.48|2459.98|0
1750179600000|2025-06-17 17:00:00|2461.48|2459.98|2461.89|2460.39|2462.29|2460.79|2461.08|2459.58|0
1750179900000|2025-06-17 17:05:00|2461.68|2460.18|2461.08|2459.58|2461.68|2460.18|2459.45|2457.95|0
1750180200000|2025-06-17 17:10:00|2461.48|2459.98|2461.48|2459.98|2461.89|2460.39|2461.08|2459.58|0
1750180500000|2025-06-17 17:15:00|2461.08|2459.58|2460.67|2459.17|2461.48|2459.98|2460.26|2458.76|0
1750180800000|2025-06-17 17:20:00|2460.47|2458.97|2459.45|2457.95|2460.67|2459.17|2459.45|2457.95|0
1750181100000|2025-06-17 17:25:00|2459.05|2457.55|2457.02|2455.52|2459.45|2457.95|2457.02|2455.52|0
1750181400000|2025-06-17 17:30:00|2456.61|2455.11|2458.44|2456.94|2458.64|2457.14|2455.8|2454.3|0
1750181700000|2025-06-17 17:35:00|2458.24|2456.74|2459.05|2457.55|2459.86|2458.36|2458.24|2456.74|0
1750182000000|2025-06-17 17:40:00|2458.84|2457.34|2458.24|2456.74|2459.86|2458.36|2457.83|2456.33|0
1750182300000|2025-06-17 17:45:00|2457.83|2456.33|2456.61|2455.11|2458.64|2457.14|2455.4|2453.9|0
1750182600000|2025-06-17 17:50:00|2457.02|2455.52|2456.21|2454.71|2457.02|2455.52|2454.99|2453.49|0
1750182900000|2025-06-17 17:55:00|2456.41|2454.91|2456.61|2455.11|2457.83|2456.33|2456.41|2454.91|0
1750183200000|2025-06-17 18:00:00|2456.41|2454.91|2454.99|2453.49|2456.61|2455.11|2454.59|2453.09|0
1750183500000|2025-06-17 18:05:00|2455.4|2453.9|2456.21|2454.71|2456.21|2454.71|2454.99|2453.49|0
1750183800000|2025-06-17 18:10:00|2456.61|2455.11|2456.21|2454.71|2456.61|2455.11|2455.8|2454.3|0
1750184100000|2025-06-17 18:15:00|2456.41|2454.91|2454.99|2453.49|2456.41|2454.91|2454.38|2452.88|0
1750184400000|2025-06-17 18:20:00|2455.19|2453.69|2454.99|2453.49|2455.4|2453.9|2454.59|2453.09|0
1750184700000|2025-06-17 18:25:00|2454.59|2453.09|2454.99|2453.49|2455.4|2453.9|2454.59|2453.09|0
1750185000000|2025-06-17 18:30:00|2455.4|2453.9|2456.41|2454.91|2456.61|2455.11|2454.99|2453.49|0
1750185300000|2025-06-17 18:35:00|2456.21|2454.71|2455.4|2453.9|2456.61|2455.11|2455.4|2453.9|0
1750185600000|2025-06-17 18:40:00|2455.8|2454.3|2454.59|2453.09|2455.8|2454.3|2453.37|2451.87|0
1750185900000|2025-06-17 18:45:00|2454.79|2453.29|2454.59|2453.09|2455.4|2453.9|2454.18|2452.68|0
1750186200000|2025-06-17 18:50:00|2454.79|2453.29|2454.59|2453.09|2454.99|2453.49|2453.77|2452.27|0
1750186500000|2025-06-17 18:55:00|2454.99|2453.49|2455.4|2453.9|2455.4|2453.9|2454.59|2453.09|0
1750186800000|2025-06-17 19:00:00|2455.8|2454.3|2454.99|2453.49|2455.8|2454.3|2454.99|2453.49|0
1750187100000|2025-06-17 19:05:00|2454.59|2453.09|2455.8|2454.3|2455.8|2454.3|2454.59|2453.09|0
1750187400000|2025-06-17 19:10:00|2455.4|2453.9|2455.8|2454.3|2456.21|2454.71|2454.99|2453.49|0
1750187700000|2025-06-17 19:15:00|2456.21|2454.71|2455.8|2454.3|2456.21|2454.71|2454.99|2453.49|0
1750188000000|2025-06-17 19:20:00|2455.4|2453.9|2456.21|2454.71|2457.02|2455.52|2455.4|2453.9|0
1750188300000|2025-06-17 19:25:00|2456.61|2455.11|2456.61|2455.11|2456.61|2455.11|2456.21|2454.71|0
1750188600000|2025-06-17 19:30:00|2456.21|2454.71|2456.21|2454.71|2456.61|2455.11|2455.8|2454.3|0
1750188900000|2025-06-17 19:35:00|2456.41|2454.91|2454.59|2453.09|2456.61|2455.11|2454.59|2453.09|0
1750189200000|2025-06-17 19:40:00|2454.18|2452.68|2453.77|2452.27|2454.59|2453.09|2452.96|2451.46|0
1750189500000|2025-06-17 19:45:00|2453.57|2452.07|2453.77|2452.27|2454.59|2453.09|2453.37|2451.87|0
1750189800000|2025-06-17 19:50:00|2454.18|2452.68|2452.56|2451.06|2454.18|2452.68|2452.56|2451.06|0
1750190100000|2025-06-17 19:55:00|2451.95|2450.45|2453.37|2451.87|2453.98|2452.48|2450.93|2449.43|0
1750190400000|2025-06-17 20:00:00|2453.57|2452.07|2453.57|2452.07|2453.57|2452.07|2453.57|2452.07|0
1750191600000|2025-06-17 20:20:00|2453.3|2451.8|2445|2443.5|2453.3|2451.8|2444.37|2442.87|0
1750191900000|2025-06-17 20:25:00|2445.12|2443.62|2444.91|2443.41|2445.79|2444.29|2444.45|2442.95|0
1750192200000|2025-06-17 20:30:00|2444.79|2443.29|2445.46|2443.96|2445.79|2444.29|2444.79|2443.29|0
1750192500000|2025-06-17 20:35:00|2445.54|2444.04|2445.25|2443.75|2445.66|2444.16|2445.12|2443.62|0
1750192800000|2025-06-17 20:40:00|2445.24|2443.74|2445.67|2444.17|2445.79|2444.29|2445.12|2443.62|0
1750193100000|2025-06-17 20:45:00|2445.79|2444.29|2455.12|2453.62|2455.21|2453.71|2444.45|2442.95|0
1750193400000|2025-06-17 20:50:00|2457.56|2456.06|2457.64|2456.14|2457.74|2456.24|2457.03|2455.53|0
1750193700000|2025-06-17 20:55:00|2457.54|2456.04|2458.3|2456.8|2459.06|2457.56|2457.43|2455.93|0
1750194000000|2025-06-17 21:00:00|2457.92|2456.42|2454.47|2452.97|2457.94|2456.44|2454.43|2452.93|0
1750194300000|2025-06-17 21:05:00|2454.55|2453.05|2453.81|2452.31|2454.55|2453.05|2453.81|2452.31|0
1750194600000|2025-06-17 21:10:00|2453.85|2452.35|2453.56|2452.06|2453.85|2452.35|2453.48|2451.98|0
1750194900000|2025-06-17 21:15:00|2453.6|2452.1|2453.85|2452.35|2453.94|2452.44|2453.39|2451.89|0
1750195200000|2025-06-17 21:20:00|2453.86|2452.36|2453.94|2452.44|2454.1|2452.6|2453.64|2452.14|0
1750195500000|2025-06-17 21:25:00|2453.93|2452.43|2453.73|2452.23|2453.93|2452.43|2453.73|2452.23|0
1750195800000|2025-06-17 21:30:00|2453.9|2452.4|2453.18|2451.68|2454.31|2452.81|2453.18|2451.68|0
1750196100000|2025-06-17 21:35:00|2452.93|2451.43|2453.06|2451.56|2453.64|2452.14|2452.77|2451.27|0
1750196400000|2025-06-17 21:40:00|2453.05|2451.55|2454.06|2452.56|2454.27|2452.77|2452.68|2451.18|0
1750196700000|2025-06-17 21:45:00|2454.02|2452.52|2453.48|2451.98|2454.02|2452.52|2453.31|2451.81|0
1750197000000|2025-06-17 21:50:00|2453.56|2452.06|2453.69|2452.19|2453.73|2452.23|2453.43|2451.93|0
1750197300000|2025-06-17 21:55:00|2453.68|2452.18|2452.93|2451.43|2453.68|2452.18|2452.73|2451.23|0
1750197600000|2025-06-17 22:00:00|2452.88|2451.38|2450.3|2448.8|2453.19|2451.69|2449.13|2447.63|0
1750197900000|2025-06-17 22:05:00|2450.39|2448.89|2452.39|2450.89|2452.6|2451.1|2450.22|2448.72|0
1750198200000|2025-06-17 22:10:00|2452.27|2450.77|2451.51|2450.01|2452.27|2450.77|2451.1|2449.6|0
1750198500000|2025-06-17 22:15:00|2451.3|2449.8|2450.55|2449.05|2451.51|2450.01|2450.09|2448.59|0
1750198800000|2025-06-17 22:20:00|2450.59|2449.09|2449.76|2448.26|2450.76|2449.26|2449.55|2448.05|0
1750199100000|2025-06-17 22:25:00|2449.84|2448.34|2449.47|2447.97|2450.55|2449.05|2449.34|2447.84|0
1750199400000|2025-06-17 22:30:00|2449.51|2448.01|2449.68|2448.18|2449.93|2448.43|2448.21|2446.71|0
1750199700000|2025-06-17 22:35:00|2449.76|2448.26|2448.59|2447.09|2449.88|2448.38|2448.51|2447.01|0
1750200000000|2025-06-17 22:40:00|2448.63|2447.13|2448.13|2446.63|2448.8|2447.3|2447.38|2445.88|0
1750200300000|2025-06-17 22:45:00|2448.14|2446.64|2447.92|2446.42|2448.38|2446.88|2446.79|2445.29|0
1750200600000|2025-06-17 22:50:00|2447.96|2446.46|2447.96|2446.46|2448.26|2446.76|2447.55|2446.05|0
1750200900000|2025-06-17 22:55:00|2447.92|2446.42|2446.65|2445.15|2448.13|2446.63|2446.02|2444.52|0
1750201200000|2025-06-17 23:00:00|2446.61|2445.11|2447.28|2445.78|2447.32|2445.82|2445.94|2444.44|0
1750201500000|2025-06-17 23:05:00|2447.32|2445.82|2447.99|2446.49|2449.16|2447.66|2447.19|2445.69|0
1750201800000|2025-06-17 23:10:00|2447.98|2446.48|2446.82|2445.32|2447.99|2446.49|2446.44|2444.94|0
1750202100000|2025-06-17 23:15:00|2446.86|2445.36|2448.41|2446.91|2448.95|2447.45|2446.78|2445.28|0
1750202400000|2025-06-17 23:20:00|2448.45|2446.95|2447.9|2446.4|2448.66|2447.16|2447.7|2446.2|0
1750202700000|2025-06-17 23:25:00|2447.91|2446.41|2448.28|2446.78|2448.91|2447.41|2447.7|2446.2|0
1750203000000|2025-06-17 23:30:00|2448.36|2446.86|2448.66|2447.16|2448.95|2447.45|2448.24|2446.74|0
1750203300000|2025-06-17 23:35:00|2448.74|2447.24|2447.74|2446.24|2448.74|2447.24|2447.53|2446.03|0
1750203600000|2025-06-17 23:40:00|2447.82|2446.32|2449.83|2448.33|2450.37|2448.87|2447.57|2446.07|0
1750203900000|2025-06-17 23:45:00|2449.82|2448.32|2449.49|2447.99|2449.91|2448.41|2448.61|2447.11|0
1750204200000|2025-06-17 23:50:00|2449.53|2448.03|2449.49|2447.99|2450.95|2449.45|2448.74|2447.24|0
1750204500000|2025-06-17 23:55:00|2449.45|2447.95|2448.78|2447.28|2449.62|2448.12|2448.03|2446.53|0
1750204800000|2025-06-18 00:00:00|2448.74|2447.24|2450.46|2448.96|2451.54|2450.04|2448.74|2447.24|0
1750205100000|2025-06-18 00:05:00|2450.58|2449.08|2452.58|2451.08|2455.05|2453.55|2450.04|2448.54|0
1750205400000|2025-06-18 00:10:00|2452.54|2451.04|2455.13|2453.63|2455.5|2454|2452.33|2450.83|0
1750205700000|2025-06-18 00:15:00|2455.14|2453.64|2456.9|2455.4|2458.04|2456.54|2454.44|2452.94|0
1750206000000|2025-06-18 00:20:00|2456.91|2455.41|2457.32|2455.82|2457.74|2456.24|2456.49|2454.99|0
1750206300000|2025-06-18 00:25:00|2456.92|2455.42|2456.08|2454.58|2457.34|2455.84|2455.67|2454.17|0
1750206600000|2025-06-18 00:30:00|2456.49|2454.99|2456.9|2455.4|2456.91|2455.41|2456.08|2454.58|0
1750206900000|2025-06-18 00:35:00|2456.91|2455.41|2457.77|2456.27|2458.19|2456.69|2456.9|2455.4|0
1750207200000|2025-06-18 00:40:00|2457.76|2456.26|2457.36|2455.86|2457.78|2456.28|2457.34|2455.84|0
1750207500000|2025-06-18 00:45:00|2457.76|2456.26|2456.5|2455|2457.76|2456.26|2456.07|2454.57|0
1750207800000|2025-06-18 00:50:00|2456.71|2455.21|2457.74|2456.24|2457.75|2456.25|2456.48|2454.98|0
1750208100000|2025-06-18 00:55:00|2457.73|2456.23|2458.16|2456.66|2458.17|2456.67|2456.91|2455.41|0
1750208400000|2025-06-18 01:00:00|2458.17|2456.67|2459.84|2458.34|2460.05|2458.55|2458.16|2456.66|0
1750208700000|2025-06-18 01:05:00|2459.85|2458.35|2460.25|2458.75|2460.27|2458.77|2459.84|2458.34|0
1750209000000|2025-06-18 01:10:00|2460.24|2458.74|2459.8|2458.3|2460.67|2459.17|2459.8|2458.3|0
1750209300000|2025-06-18 01:15:00|2459.79|2458.29|2459.4|2457.9|2460|2458.5|2459.39|2457.89|0
1750209600000|2025-06-18 01:20:00|2459.39|2457.89|2459.38|2457.88|2460.01|2458.51|2459.38|2457.88|0
1750209900000|2025-06-18 01:25:00|2459.37|2457.87|2458.96|2457.46|2459.38|2457.88|2458.55|2457.05|0
1750210200000|2025-06-18 01:30:00|2458.97|2457.47|2459.4|2457.9|2460.22|2458.72|2458.96|2457.46|0
1750210500000|2025-06-18 01:35:00|2459.61|2458.11|2460.23|2458.73|2460.25|2458.75|2459.4|2457.9|0
1750210800000|2025-06-18 01:40:00|2460.64|2459.14|2459.4|2457.9|2460.64|2459.14|2458.99|2457.49|0
1750211100000|2025-06-18 01:45:00|2459.39|2457.89|2458.56|2457.06|2459.39|2457.89|2458.56|2457.06|0
1750211400000|2025-06-18 01:50:00|2458.57|2457.07|2458.95|2457.45|2459.38|2457.88|2458.53|2457.03|0
1750211700000|2025-06-18 01:55:00|2459.15|2457.65|2458.96|2457.46|2459.78|2458.28|2458.54|2457.04|0
1750212000000|2025-06-18 02:00:00|2458.55|2457.05|2457.34|2455.84|2458.96|2457.46|2457.33|2455.83|0
1750212300000|2025-06-18 02:05:00|2456.93|2455.43|2457.35|2455.85|2457.54|2456.04|2456.91|2455.41|0
1750212600000|2025-06-18 02:10:00|2457.34|2455.84|2456.93|2455.43|2457.35|2455.85|2456.93|2455.43|0
1750212900000|2025-06-18 02:15:00|2456.94|2455.44|2457.36|2455.86|2457.36|2455.86|2456.93|2455.43|0
1750213200000|2025-06-18 02:20:00|2457.35|2455.85|2457.37|2455.87|2457.37|2455.87|2456.94|2455.44|0
1750213500000|2025-06-18 02:25:00|2457.38|2455.88|2457.7|2456.2|2458.11|2456.61|2456.88|2455.38|0
1750213800000|2025-06-18 02:30:00|2457.71|2456.21|2457.69|2456.19|2458.54|2457.04|2457.28|2455.78|0
1750214100000|2025-06-18 02:35:00|2457.49|2455.99|2457.7|2456.2|2457.71|2456.21|2457.29|2455.79|0
1750214400000|2025-06-18 02:40:00|2457.5|2456|2457.31|2455.81|2457.72|2456.22|2457.29|2455.79|0
1750214700000|2025-06-18 02:45:00|2456.9|2455.4|2457.32|2455.82|2457.33|2455.83|2456.9|2455.4|0
1750215000000|2025-06-18 02:50:00|2457.31|2455.81|2456.91|2455.41|2457.31|2455.81|2456.9|2455.4|0
1750215300000|2025-06-18 02:55:00|2456.9|2455.4|2455.64|2454.14|2456.91|2455.41|2455.63|2454.13|0
1750215600000|2025-06-18 03:00:00|2455.63|2454.13|2455.63|2454.13|2456.05|2454.55|2455.22|2453.72|0
1750215900000|2025-06-18 03:05:00|2455.64|2454.14|2455.64|2454.14|2456.04|2454.54|2455.21|2453.71|0
1750216200000|2025-06-18 03:10:00|2455.65|2454.15|2455.63|2454.13|2456.05|2454.55|2455.62|2454.12|0
1750216500000|2025-06-18 03:15:00|2455.62|2454.12|2456.05|2454.55|2456.05|2454.55|2455.62|2454.12|0
1750216800000|2025-06-18 03:20:00|2456.04|2454.54|2456.03|2454.53|2456.06|2454.56|2455.62|2454.12|0
1750217100000|2025-06-18 03:25:00|2456.02|2454.52|2455.21|2453.71|2456.02|2454.52|2455.2|2453.7|0
1750217400000|2025-06-18 03:30:00|2455.2|2453.7|2455.21|2453.71|2455.62|2454.12|2454.8|2453.3|0
1750217700000|2025-06-18 03:35:00|2455.41|2453.91|2455.61|2454.11|2455.62|2454.12|2455.21|2453.71|0
1750218000000|2025-06-18 03:40:00|2455.62|2454.12|2455.63|2454.13|2456.03|2454.53|2455.62|2454.12|0
1750218300000|2025-06-18 03:45:00|2455.64|2454.14|2455.64|2454.14|2455.85|2454.35|2455.63|2454.13|0
1750218600000|2025-06-18 03:50:00|2455.63|2454.13|2456.04|2454.54|2456.05|2454.55|2455.62|2454.12|0
1750218900000|2025-06-18 03:55:00|2455.84|2454.34|2454.8|2453.3|2455.84|2454.34|2454.8|2453.3|0
1750219200000|2025-06-18 04:00:00|2455.21|2453.71|2455.63|2454.13|2455.63|2454.13|2454.81|2453.31|0
1750219500000|2025-06-18 04:05:00|2456.04|2454.54|2456.46|2454.96|2456.46|2454.96|2455.83|2454.33|0
1750219800000|2025-06-18 04:10:00|2456.45|2454.95|2456.46|2454.96|2456.46|2454.96|2456.03|2454.53|0
1750220100000|2025-06-18 04:15:00|2456.45|2454.95|2455.63|2454.13|2456.45|2454.95|2455.63|2454.13|0
1750220400000|2025-06-18 04:20:00|2455.22|2453.72|2453.75|2452.25|2455.22|2453.72|2453.55|2452.05|0
1750220700000|2025-06-18 04:25:00|2453.54|2452.04|2454.37|2452.87|2454.37|2452.87|2453.53|2452.03|0
1750221000000|2025-06-18 04:30:00|2454.57|2453.07|2454.78|2453.28|2454.79|2453.29|2454.37|2452.87|0
1750221300000|2025-06-18 04:35:00|2454.79|2453.29|2454.78|2453.28|2454.79|2453.29|2454.78|2453.28|0
1750221600000|2025-06-18 04:40:00|2454.79|2453.29|2454.81|2453.31|2455|2453.5|2454.79|2453.29|0
1750221900000|2025-06-18 04:45:00|2454.82|2453.32|2455.65|2454.15|2455.87|2454.37|2454.8|2453.3|0
1750222200000|2025-06-18 04:50:00|2455.64|2454.14|2455.64|2454.14|2455.65|2454.15|2455.22|2453.72|0
1750222500000|2025-06-18 04:55:00|2456.05|2454.55|2456.46|2454.96|2456.46|2454.96|2456.05|2454.55|0
1750222800000|2025-06-18 05:00:00|2456.45|2454.95|2457.71|2456.21|2458.53|2457.03|2456.45|2454.95|0
1750223100000|2025-06-18 05:05:00|2457.7|2456.2|2458.93|2457.43|2458.93|2457.43|2457.28|2455.78|0
1750223400000|2025-06-18 05:10:00|2458.52|2457.02|2458.51|2457.01|2459.34|2457.84|2458.51|2457.01|0
1750223700000|2025-06-18 05:15:00|2458.1|2456.6|2458.92|2457.42|2459.75|2458.25|2458.1|2456.6|0
1750224000000|2025-06-18 05:20:00|2458.93|2457.43|2458.51|2457.01|2459.33|2457.83|2458.5|2457|0
1750224300000|2025-06-18 05:25:00|2458.1|2456.6|2458.1|2456.6|2458.11|2456.61|2457.69|2456.19|0
1750224600000|2025-06-18 05:30:00|2458.11|2456.61|2459.33|2457.83|2459.75|2458.25|2458.11|2456.61|0
1750224900000|2025-06-18 05:35:00|2459.32|2457.82|2458.49|2456.99|2459.33|2457.83|2458.49|2456.99|0
1750225200000|2025-06-18 05:40:00|2458.5|2457|2458.91|2457.41|2459.32|2457.82|2458.3|2456.8|0
1750225500000|2025-06-18 05:45:00|2458.9|2457.4|2457.68|2456.18|2458.91|2457.41|2457.68|2456.18|0
1750225800000|2025-06-18 05:50:00|2457.67|2456.17|2458.51|2457.01|2458.52|2457.02|2457.67|2456.17|0
1750226100000|2025-06-18 05:55:00|2458.52|2457.02|2458.11|2456.61|2458.52|2457.02|2457.9|2456.4|0
1750226400000|2025-06-18 06:00:00|2458.51|2457.01|2459.73|2458.23|2460.14|2458.64|2457.7|2456.2|0
1750226700000|2025-06-18 06:05:00|2459.32|2457.82|2461.39|2459.89|2461.39|2459.89|2459.32|2457.82|0
1750227000000|2025-06-18 06:10:00|2461.18|2459.68|2463.44|2461.94|2463.85|2462.35|2461.18|2459.68|0
1750227300000|2025-06-18 06:15:00|2463.43|2461.93|2462.22|2460.72|2463.44|2461.94|2462.19|2460.69|0
1750227600000|2025-06-18 06:20:00|2462.21|2460.71|2464.25|2462.75|2464.26|2462.76|2462.2|2460.7|0
1750227900000|2025-06-18 06:25:00|2464.26|2462.76|2465.09|2463.59|2465.5|2464|2463.85|2462.35|0
1750228200000|2025-06-18 06:30:00|2465.1|2463.6|2463.42|2462.02|2465.1|2463.6|2462.55|2461.15|4
1750228500000|2025-06-18 06:35:00|2463.55|2462.15|2464.05|2462.65|2464.05|2462.65|2463.17|2461.77|0
1750228800000|2025-06-18 06:40:00|2463.92|2462.52|2464.05|2462.65|2464.05|2462.65|2463.92|2462.52|1
1750229100000|2025-06-18 06:45:00|2463.92|2462.52|2463.92|2462.52|2463.92|2462.52|2463.92|2462.52|0
1750229400000|2025-06-18 06:50:00|2463.67|2462.27|2463.55|2462.15|2463.67|2462.27|2463.05|2461.65|16
1750229700000|2025-06-18 06:55:00|2463.6|2462.1|2463.18|2461.68|2464.42|2462.92|2462.78|2461.28|0
1750230000000|2025-06-18 07:00:00|2462.78|2461.28|2466.1|2465.6|2467.85|2467.35|2462.22|2461.28|957
1750230300000|2025-06-18 07:05:00|2466.22|2465.72|2464.97|2464.47|2468.1|2467.6|2464.35|2463.85|700
1750230600000|2025-06-18 07:10:00|2464.85|2464.35|2465.97|2465.47|2467.47|2466.97|2464.22|2463.72|600
1750230900000|2025-06-18 07:15:00|2466.1|2465.6|2466.97|2466.47|2468.35|2467.85|2465.6|2465.1|396
1750231200000|2025-06-18 07:20:00|2466.63|2466.13|2463.63|2463.13|2466.63|2466.13|2463.26|2462.76|506
1750231500000|2025-06-18 07:25:00|2463.51|2463.01|2464.51|2464.01|2465.01|2464.51|2463.51|2463.01|383
1750231800000|2025-06-18 07:30:00|2464.84|2464.34|2467.09|2466.59|2468.46|2467.96|2464.84|2464.34|983
1750232100000|2025-06-18 07:35:00|2467.34|2466.84|2467.34|2466.84|2467.84|2467.34|2466.34|2465.84|217
1750232400000|2025-06-18 07:40:00|2467.25|2466.75|2467.5|2467|2467.75|2467.25|2466.5|2466|788
1750232700000|2025-06-18 07:45:00|2467.37|2466.87|2466|2465.5|2467.37|2466.87|2464.62|2464.12|311
1750233000000|2025-06-18 07:50:00|2465.93|2465.43|2464.18|2463.68|2466.18|2465.68|2463.93|2463.43|219
1750233300000|2025-06-18 07:55:00|2464.05|2463.55|2464.18|2463.68|2465.18|2464.68|2463.68|2463.18|1513
1750233600000|2025-06-18 08:00:00|2464.46|2463.96|2465.96|2465.46|2466.08|2465.58|2463.96|2463.46|459
1750233900000|2025-06-18 08:05:00|2466.08|2465.58|2466.71|2466.21|2467.58|2467.08|2465.58|2465.08|224
1750234200000|2025-06-18 08:10:00|2466.65|2466.15|2465.52|2465.02|2466.65|2466.15|2465.4|2464.9|333
1750234500000|2025-06-18 08:15:00|2465.4|2464.9|2465.4|2464.9|2465.65|2465.15|2464.4|2463.9|468
1750234800000|2025-06-18 08:20:00|2465.55|2465.05|2461.8|2461.3|2465.55|2465.05|2461.05|2460.55|594
1750235100000|2025-06-18 08:25:00|2461.67|2461.17|2460.55|2460.05|2462.17|2461.67|2460.3|2459.8|404
1750235400000|2025-06-18 08:30:00|2460.77|2460.27|2458.77|2458.27|2460.89|2460.39|2458.39|2457.89|443
1750235700000|2025-06-18 08:35:00|2458.89|2458.39|2460.27|2459.77|2460.27|2459.77|2458.27|2457.77|215
1750236000000|2025-06-18 08:40:00|2460.14|2459.64|2460.64|2460.14|2461.14|2460.64|2459.76|2459.26|762
1750236300000|2025-06-18 08:45:00|2460.76|2460.26|2461.89|2461.39|2461.89|2461.39|2460.51|2460.01|380
1750236600000|2025-06-18 08:50:00|2461.8|2461.3|2463.3|2462.8|2463.42|2462.92|2461.67|2461.17|153
1750236900000|2025-06-18 08:55:00|2463.17|2462.67|2463.8|2463.3|2464.3|2463.8|2462.3|2461.8|162
1750237200000|2025-06-18 09:00:00|2463.87|2463.37|2465.74|2465.24|2466.24|2465.74|2463.87|2463.37|241
1750237500000|2025-06-18 09:05:00|2465.62|2465.12|2465.12|2464.62|2466.74|2466.24|2465.12|2464.62|133
1750237800000|2025-06-18 09:10:00|2465.05|2464.55|2464.8|2464.3|2466.17|2465.67|2464.55|2464.05|285
1750238100000|2025-06-18 09:15:00|2464.92|2464.42|2465.17|2464.67|2466.55|2466.05|2464.92|2464.42|121
1750238400000|2025-06-18 09:20:00|2465.08|2464.58|2463.46|2462.96|2465.08|2464.58|2462.96|2462.46|193
1750238700000|2025-06-18 09:25:00|2463.21|2462.71|2463.46|2462.96|2464.21|2463.71|2463.21|2462.71|167
1750239000000|2025-06-18 09:30:00|2463.73|2463.23|2463.1|2462.6|2465.6|2465.1|2462.85|2462.35|228
1750239300000|2025-06-18 09:35:00|2463.23|2462.73|2463.85|2463.35|2464.23|2463.73|2463.23|2462.73|213
1750239600000|2025-06-18 09:40:00|2463.73|2463.23|2463.6|2463.1|2463.85|2463.35|2462.98|2462.48|201
1750239900000|2025-06-18 09:45:00|2463.73|2463.23|2462.85|2462.35|2464.23|2463.73|2462.48|2461.98|87
1750240200000|2025-06-18 09:50:00|2462.98|2462.48|2464.11|2463.61|2464.11|2463.61|2462.98|2462.48|655
1750240500000|2025-06-18 09:55:00|2464.36|2463.86|2464.11|2463.61|2464.61|2464.11|2463.61|2463.11|104
1750240800000|2025-06-18 10:00:00|2463.84|2463.34|2461.96|2461.46|2465.21|2464.71|2461.84|2461.34|375
1750241100000|2025-06-18 10:05:00|2462.09|2461.59|2462.09|2461.59|2462.34|2461.84|2461.71|2461.21|206
1750241400000|2025-06-18 10:10:00|2462.29|2461.79|2463.04|2462.54|2463.16|2462.66|2461.29|2460.79|280
1750241700000|2025-06-18 10:15:00|2462.91|2462.41|2463.04|2462.54|2463.79|2463.29|2462.16|2461.66|201
1750242000000|2025-06-18 10:20:00|2462.77|2462.27|2459.77|2459.27|2462.77|2462.27|2457.27|2456.77|788
1750242300000|2025-06-18 10:25:00|2459.64|2459.14|2459.39|2458.89|2461.14|2460.64|2459.02|2458.52|197
1750242600000|2025-06-18 10:30:00|2459.34|2458.84|2457.59|2457.09|2459.97|2459.47|2457.47|2456.97|1559
1750242900000|2025-06-18 10:35:00|2457.22|2456.72|2457.09|2456.59|2457.47|2456.97|2456.72|2456.22|254
1750243200000|2025-06-18 10:40:00|2457.32|2456.82|2458.45|2457.95|2459.45|2458.95|2457.2|2456.7|837
1750243500000|2025-06-18 10:45:00|2458.57|2458.07|2456.45|2455.95|2459.2|2458.7|2456.45|2455.95|301
1750243800000|2025-06-18 10:50:00|2456.39|2455.89|2454.89|2454.39|2457.14|2456.64|2454.14|2453.64|240
1750244100000|2025-06-18 10:55:00|2455.01|2454.51|2452.26|2451.76|2455.14|2454.64|2451.39|2450.89|395
1750244400000|2025-06-18 11:00:00|2452.52|2452.02|2453.4|2452.9|2454.02|2453.52|2452.15|2451.65|359
1750244700000|2025-06-18 11:05:00|2453.27|2452.77|2454.27|2453.77|2454.27|2453.77|2452.77|2452.27|127
1750245000000|2025-06-18 11:10:00|2454.13|2453.63|2454.01|2453.51|2454.26|2453.76|2452.51|2452.01|485
1750245300000|2025-06-18 11:15:00|2454.13|2453.63|2452.51|2452.01|2454.51|2454.01|2452.26|2451.76|227
1750245600000|2025-06-18 11:20:00|2452.26|2451.76|2454.01|2453.51|2454.13|2453.63|2452.01|2451.51|52
1750245900000|2025-06-18 11:25:00|2453.88|2453.38|2453.76|2453.26|2454.76|2454.26|2453.38|2452.88|74
1750246200000|2025-06-18 11:30:00|2453.71|2453.21|2456.33|2455.83|2456.46|2455.96|2453.58|2453.08|120
1750246500000|2025-06-18 11:35:00|2456.21|2455.71|2456.33|2455.83|2456.58|2456.08|2455.58|2455.08|120
1750246800000|2025-06-18 11:40:00|2456.2|2455.7|2458.33|2457.83|2458.58|2458.08|2455.58|2455.08|141
1750247100000|2025-06-18 11:45:00|2458.2|2457.7|2460.08|2459.58|2460.33|2459.83|2458.2|2457.7|635
1750247400000|2025-06-18 11:50:00|2459.96|2459.46|2459.96|2459.46|2460.33|2459.83|2459.46|2458.96|119
1750247700000|2025-06-18 11:55:00|2459.71|2459.21|2458.71|2458.21|2460.21|2459.71|2458.46|2457.96|159
1750248000000|2025-06-18 12:00:00|2459.08|2458.58|2460.58|2460.08|2460.95|2460.45|2458.7|2458.2|108
1750248300000|2025-06-18 12:05:00|2460.45|2459.95|2460.58|2460.08|2460.83|2460.33|2459.2|2458.7|76
1750248600000|2025-06-18 12:10:00|2460.33|2459.83|2461.08|2460.58|2461.95|2461.45|2460.33|2459.83|141
1750248900000|2025-06-18 12:15:00|2460.95|2460.45|2460.45|2459.95|2461.7|2461.2|2459.2|2458.7|340
1750249200000|2025-06-18 12:20:00|2460.5|2460|2460.63|2460.13|2461.5|2461|2460.38|2459.88|84
1750249500000|2025-06-18 12:25:00|2460.5|2460|2459.63|2459.13|2460.63|2460.13|2459|2458.5|337
1750249800000|2025-06-18 12:30:00|2459.81|2459.31|2460.68|2460.18|2462.06|2461.56|2459.81|2459.31|413
1750250100000|2025-06-18 12:35:00|2460.06|2459.56|2458.18|2457.68|2460.68|2460.18|2457.81|2457.31|119
1750250400000|2025-06-18 12:40:00|2458.46|2457.96|2456.71|2456.21|2459.09|2458.59|2456.71|2456.21|343
1750250700000|2025-06-18 12:45:00|2456.84|2456.34|2456.09|2455.59|2457.09|2456.59|2455.09|2454.59|295
1750251000000|2025-06-18 12:50:00|2456.23|2455.73|2455.6|2455.1|2456.48|2455.98|2454.48|2453.98|295
1750251300000|2025-06-18 12:55:00|2454.98|2454.48|2454.98|2454.48|2455.48|2454.98|2454.1|2453.6|300
1750251600000|2025-06-18 13:00:00|2454.96|2454.46|2456.21|2455.71|2456.96|2456.46|2454.83|2454.33|96
1750251900000|2025-06-18 13:05:00|2456.33|2455.83|2455.21|2454.71|2456.58|2456.08|2454.71|2454.21|146
1750252200000|2025-06-18 13:10:00|2455.02|2454.52|2455.27|2454.77|2455.52|2455.02|2454.14|2453.64|230
1750252500000|2025-06-18 13:15:00|2455.52|2455.02|2456.89|2456.39|2456.89|2456.39|2454.77|2454.27|108
1750252800000|2025-06-18 13:20:00|2456.84|2456.34|2455.47|2454.97|2456.97|2456.47|2455.22|2454.72|243
1750253100000|2025-06-18 13:25:00|2455.22|2454.72|2454.47|2453.97|2456.09|2455.59|2453.97|2453.47|207
1750253400000|2025-06-18 13:30:00|2454.41|2453.91|2452.03|2451.53|2454.66|2454.16|2451.41|2450.91|290
1750253700000|2025-06-18 13:35:00|2451.91|2451.41|2452.91|2452.41|2454.66|2454.16|2451.91|2451.41|328
1750254000000|2025-06-18 13:40:00|2452.67|2452.17|2451.17|2450.67|2453.17|2452.67|2449.67|2449.17|335
1750254300000|2025-06-18 13:45:00|2451.29|2450.79|2452.92|2452.42|2453.17|2452.67|2451.17|2450.67|343
1750254600000|2025-06-18 13:50:00|2452.96|2452.46|2452.46|2451.96|2454.96|2454.46|2452.21|2451.71|767
1750254900000|2025-06-18 13:55:00|2452.21|2451.71|2453.71|2453.21|2454.21|2453.71|2451.71|2451.21|829
1750255200000|2025-06-18 14:00:00|2453.22|2452.72|2455.09|2454.59|2455.97|2455.47|2451.22|2450.72|569
1750255500000|2025-06-18 14:05:00|2454.97|2454.47|2456.72|2456.22|2457.22|2456.72|2453.09|2452.59|376
1750255800000|2025-06-18 14:10:00|2456.68|2456.18|2457.43|2456.93|2458.18|2457.68|2454.55|2454.05|340
1750256100000|2025-06-18 14:15:00|2457.3|2456.8|2459.3|2458.8|2460.18|2459.68|2457.3|2456.8|289
1750256400000|2025-06-18 14:20:00|2459.29|2458.79|2461.04|2460.54|2461.17|2460.67|2459.17|2458.67|508
1750256700000|2025-06-18 14:25:00|2461.17|2460.67|2461.92|2461.42|2462.54|2462.04|2460.79|2460.29|444
1750257000000|2025-06-18 14:30:00|2462.04|2461.54|2463.42|2462.92|2463.54|2463.04|2461.54|2461.04|352
1750257300000|2025-06-18 14:35:00|2463.54|2463.04|2463.67|2463.17|2464.17|2463.67|2462.54|2462.04|282
1750257600000|2025-06-18 14:40:00|2463.39|2462.89|2462.39|2461.89|2463.64|2463.14|2460.89|2460.39|448
1750257900000|2025-06-18 14:45:00|2462.26|2461.76|2460.26|2459.76|2462.51|2462.01|2460.01|2459.51|188
1750258200000|2025-06-18 14:50:00|2460.49|2459.99|2458.74|2458.24|2461.62|2461.12|2458.62|2458.12|674
1750258500000|2025-06-18 14:55:00|2458.87|2458.37|2459.99|2459.49|2460.12|2459.62|2458.37|2457.87|180
1750258800000|2025-06-18 15:00:00|2459.94|2459.44|2459.82|2459.32|2460.32|2459.82|2458.57|2458.07|547
1750259100000|2025-06-18 15:05:00|2459.94|2459.44|2457.19|2456.69|2459.94|2459.44|2456.07|2455.57|882
1750259400000|2025-06-18 15:10:00|2457.39|2456.89|2457.64|2457.14|2458.02|2457.52|2456.52|2456.02|135
1750259700000|2025-06-18 15:15:00|2457.52|2457.02|2457.27|2456.77|2458.27|2457.77|2456.77|2456.27|460
1750260000000|2025-06-18 15:20:00|2457.65|2457.15|2456.61|2455.11|2458.15|2457.65|2456.15|2455.11|699
1750260300000|2025-06-18 15:25:00|2456.2|2454.7|2458.64|2457.14|2458.65|2457.15|2456.17|2454.67|683
1750260600000|2025-06-18 15:30:00|2458.65|2457.15|2458.6|2457.2|2460.6|2459.2|2458.6|2457.14|2905
1750260900000|2025-06-18 15:35:00|2458.47|2457.07|2460.1|2458.7|2460.1|2458.7|2458.35|2456.95|63
1750261200000|2025-06-18 15:40:00|2460.22|2458.82|2459.97|2458.57|2460.72|2459.32|2459.35|2457.95|176
1750261500000|2025-06-18 15:45:00|2460.1|2458.7|2460.97|2459.57|2461.6|2460.2|2460.1|2458.7|13
1750261800000|2025-06-18 15:50:00|2460.6|2459.2|2462.35|2460.95|2463.47|2462.07|2460.6|2459.2|189
1750262100000|2025-06-18 15:55:00|2462.72|2461.32|2461.9|2460.4|2462.97|2461.57|2461.6|2460.2|28
1750262400000|2025-06-18 16:00:00|2461.89|2460.39|2461.94|2460.44|2462.34|2460.84|2461.05|2459.55|5
1750262700000|2025-06-18 16:05:00|2461.93|2460.43|2463.6|2462.1|2463.6|2462.1|2461.92|2460.42|0
1750263000000|2025-06-18 16:10:00|2463.59|2462.09|2463.18|2461.68|2463.6|2462.1|2462.77|2461.27|0
1750263300000|2025-06-18 16:15:00|2462.77|2461.27|2461.51|2460.01|2462.78|2461.28|2461.5|2460|0
1750263600000|2025-06-18 16:20:00|2461.31|2459.81|2461.52|2460.02|2461.95|2460.45|2461.1|2459.6|0
1750263900000|2025-06-18 16:25:00|2461.53|2460.03|2459.84|2458.34|2461.53|2460.03|2459.42|2457.92|0
1750264200000|2025-06-18 16:30:00|2459.83|2458.33|2459.86|2458.36|2460.28|2458.78|2459.42|2457.92|0
1750264500000|2025-06-18 16:35:00|2459.85|2458.35|2460.27|2458.77|2460.67|2459.17|2459.42|2457.92|0
1750264800000|2025-06-18 16:40:00|2460.26|2458.76|2460.69|2459.19|2460.69|2459.19|2459.84|2458.34|0
1750265100000|2025-06-18 16:45:00|2460.68|2459.18|2459.85|2458.35|2461.1|2459.6|2459.84|2458.34|0
1750265400000|2025-06-18 16:50:00|2459.84|2458.34|2460.25|2458.75|2461.14|2459.64|2459.84|2458.34|0
1750265700000|2025-06-18 16:55:00|2460.24|2458.74|2459.83|2458.33|2461.09|2459.59|2459.83|2458.33|0
1750266000000|2025-06-18 17:00:00|2459.42|2457.92|2460.26|2458.76|2460.68|2459.18|2459.41|2457.91|0
1750266300000|2025-06-18 17:05:00|2460.25|2458.75|2460.67|2459.17|2460.67|2459.17|2459.83|2458.33|0
1750266600000|2025-06-18 17:10:00|2461.08|2459.58|2460.44|2458.94|2461.09|2459.59|2460.22|2458.72|0
1750266900000|2025-06-18 17:15:00|2460.64|2459.14|2460.24|2458.74|2461.08|2459.58|2460.23|2458.73|0
1750267200000|2025-06-18 17:20:00|2460.23|2458.73|2459.38|2457.88|2460.25|2458.75|2458.96|2457.46|0
1750267500000|2025-06-18 17:25:00|2459.37|2457.87|2458.94|2457.44|2459.39|2457.89|2458.93|2457.43|0
1750267800000|2025-06-18 17:30:00|2458.93|2457.43|2458.48|2456.98|2459.37|2457.87|2457.2|2455.7|0
1750268100000|2025-06-18 17:35:00|2458.27|2456.77|2458.94|2457.44|2458.94|2457.44|2457.21|2455.71|0
1750268400000|2025-06-18 17:40:00|2458.93|2457.43|2459.81|2458.31|2460.22|2458.72|2458.51|2457.01|0
1750268700000|2025-06-18 17:45:00|2459.82|2458.32|2460.24|2458.74|2460.68|2459.18|2459.8|2458.3|0
1750269000000|2025-06-18 17:50:00|2460.25|2458.75|2461.91|2460.41|2461.92|2460.42|2459.81|2458.31|0
1750269300000|2025-06-18 17:55:00|2461.9|2460.4|2462.5|2461|2462.71|2461.21|2461.49|2459.99|0
1750269600000|2025-06-18 18:00:00|2462.7|2461.2|2457.29|2455.79|2464.5|2463|2457.28|2455.78|0
1750269900000|2025-06-18 18:05:00|2457.28|2455.78|2458.16|2456.66|2459.44|2457.94|2456.65|2455.15|0
1750270200000|2025-06-18 18:10:00|2458.15|2456.65|2460.24|2458.74|2460.25|2458.75|2457.3|2455.8|0
1750270500000|2025-06-18 18:15:00|2460.23|2458.73|2459.38|2457.88|2460.68|2459.18|2458.97|2457.47|0
1750270800000|2025-06-18 18:20:00|2458.98|2457.48|2459.78|2458.28|2460.21|2458.71|2458.52|2457.02|0
1750271100000|2025-06-18 18:25:00|2459.58|2458.08|2460.23|2458.73|2461.27|2459.77|2459.37|2457.87|0
1750271400000|2025-06-18 18:30:00|2460.43|2458.93|2462.36|2460.86|2462.79|2461.29|2459.38|2457.88|0
1750271700000|2025-06-18 18:35:00|2462.16|2460.66|2461.5|2460|2462.34|2460.84|2458.95|2457.45|0
1750272000000|2025-06-18 18:40:00|2461.49|2459.99|2462.8|2461.3|2464.07|2462.57|2461.06|2459.56|0
1750272300000|2025-06-18 18:45:00|2462.81|2461.31|2461.47|2459.97|2462.81|2461.31|2460.64|2459.14|0
1750272600000|2025-06-18 18:50:00|2461.27|2459.77|2458.5|2457|2461.47|2459.97|2457.43|2455.93|0
1750272900000|2025-06-18 18:55:00|2458.51|2457.01|2455.47|2453.97|2458.51|2457.01|2454.18|2452.68|0
1750273200000|2025-06-18 19:00:00|2455.68|2454.18|2458.43|2456.93|2458.45|2456.95|2454.16|2452.66|0
1750273500000|2025-06-18 19:05:00|2458.84|2457.34|2457.52|2456.02|2459.68|2458.18|2457.1|2455.6|0
1750273800000|2025-06-18 19:10:00|2457.51|2456.01|2459.29|2457.79|2460.56|2459.06|2455.83|2454.33|0
1750274100000|2025-06-18 19:15:00|2459.28|2457.78|2459.27|2457.77|2459.29|2457.79|2457.57|2456.07|0
1750274400000|2025-06-18 19:20:00|2459.07|2457.57|2459.71|2458.21|2460.98|2459.48|2458.64|2457.14|0
1750274700000|2025-06-18 19:25:00|2459.7|2458.2|2456.45|2454.95|2459.71|2458.21|2456.24|2454.74|0
1750275000000|2025-06-18 19:30:00|2456.65|2455.15|2457.79|2456.29|2458.41|2456.91|2455.8|2454.3|0
1750275300000|2025-06-18 19:35:00|2457.58|2456.08|2458.85|2457.35|2459.49|2457.99|2457.15|2455.65|0
1750275600000|2025-06-18 19:40:00|2459.05|2457.55|2460.55|2459.05|2460.55|2459.05|2458.41|2456.91|0
1750275900000|2025-06-18 19:45:00|2460.15|2458.65|2459.48|2457.98|2460.33|2458.83|2458.05|2456.55|0
1750276200000|2025-06-18 19:50:00|2459.69|2458.19|2458.16|2456.66|2460.14|2458.64|2458.16|2456.66|0
1750276500000|2025-06-18 19:55:00|2458.36|2456.86|2458.95|2457.45|2459.22|2457.72|2457.93|2456.43|0
1750276800000|2025-06-18 20:00:00|2459.16|2457.66|2461.24|2459.74|2462.75|2461.25|2459.16|2457.66|0
1750277100000|2025-06-18 20:05:00|2461.12|2459.62|2461.24|2459.74|2461.58|2460.08|2460.15|2458.65|0
1750277400000|2025-06-18 20:10:00|2461.25|2459.75|2461.45|2459.95|2461.87|2460.37|2460.91|2459.41|0
1750277700000|2025-06-18 20:15:00|2461.46|2459.96|2461.66|2460.16|2462.21|2460.71|2461.33|2459.83|0
1750278000000|2025-06-18 20:20:00|2461.67|2460.17|2460.45|2458.95|2461.79|2460.29|2460.45|2458.95|0
1750278300000|2025-06-18 20:25:00|2460.57|2459.07|2461.33|2459.83|2461.33|2459.83|2460.03|2458.53|0
1750278600000|2025-06-18 20:30:00|2461.24|2459.74|2460.24|2458.74|2461.24|2459.74|2460.24|2458.74|0
1750278900000|2025-06-18 20:35:00|2460.36|2458.86|2461.12|2459.62|2461.12|2459.62|2460.15|2458.65|0
1750279200000|2025-06-18 20:40:00|2461.24|2459.74|2460.99|2459.49|2461.87|2460.37|2460.57|2459.07|0
1750279500000|2025-06-18 20:45:00|2460.91|2459.41|2460.78|2459.28|2461.58|2460.08|2460.57|2459.07|0
1750279800000|2025-06-18 20:50:00|2460.79|2459.29|2461.12|2459.62|2461.33|2459.83|2460.7|2459.2|0
1750280100000|2025-06-18 20:55:00|2460.99|2459.49|2459.78|2458.28|2461.33|2459.83|2459.48|2457.98|0
1750280400000|2025-06-18 21:00:00|2459.9|2458.4|2459.99|2458.49|2459.99|2458.49|2459.36|2457.86|0
1750280700000|2025-06-18 21:05:00|2460.03|2458.53|2459.36|2457.86|2460.07|2458.57|2457.98|2456.48|0
1750281000000|2025-06-18 21:10:00|2459.28|2457.78|2459.19|2457.69|2459.4|2457.9|2459.11|2457.61|0
1750281300000|2025-06-18 21:15:00|2459.23|2457.73|2458.02|2456.52|2459.23|2457.73|2458.02|2456.52|0
1750281600000|2025-06-18 21:20:00|2458.19|2456.69|2458.39|2456.89|2458.77|2457.27|2457.6|2456.1|0
1750281900000|2025-06-18 21:25:00|2458.4|2456.9|2458.75|2457.25|2459.42|2457.92|2458.39|2456.89|0
1750282200000|2025-06-18 21:30:00|2458.79|2457.29|2459.25|2457.75|2459.3|2457.8|2458.33|2456.83|0
1750282500000|2025-06-18 21:35:00|2459.09|2457.59|2459.25|2457.75|2459.46|2457.96|2458.83|2457.33|0
1750282800000|2025-06-18 21:40:00|2459.26|2457.76|2459.3|2457.8|2459.46|2457.96|2459.25|2457.75|0
1750283100000|2025-06-18 21:45:00|2459.34|2457.84|2458.5|2457|2459.46|2457.96|2458.5|2457|0
1750283400000|2025-06-18 21:50:00|2458.46|2456.96|2458.92|2457.42|2458.96|2457.46|2458.42|2456.92|0
1750283700000|2025-06-18 21:55:00|2458.96|2457.46|2459.21|2457.71|2459.55|2458.05|2458.83|2457.33|0
1750284000000|2025-06-18 22:00:00|2459.25|2457.75|2460.34|2458.84|2460.59|2459.09|2459.25|2457.75|0
1750284300000|2025-06-18 22:05:00|2460.35|2458.85|2458.83|2457.33|2460.64|2459.14|2457.66|2456.16|0
1750284600000|2025-06-18 22:10:00|2458.84|2457.34|2457.87|2456.37|2459.09|2457.59|2457.49|2455.99|0
1750284900000|2025-06-18 22:15:00|2458|2456.5|2457.28|2455.78|2458|2456.5|2456.78|2455.28|0
1750285200000|2025-06-18 22:20:00|2457.29|2455.79|2458.67|2457.17|2458.88|2457.38|2456.03|2454.53|0
1750285500000|2025-06-18 22:25:00|2458.75|2457.25|2458.12|2456.62|2459|2457.5|2457.95|2456.45|0
1750285800000|2025-06-18 22:30:00|2458.04|2456.54|2457.03|2455.53|2458.46|2456.96|2456.57|2455.07|0
1750286100000|2025-06-18 22:35:00|2457.07|2455.57|2456.91|2455.41|2457.16|2455.66|2456.36|2454.86|0
1750286400000|2025-06-18 22:40:00|2456.95|2455.45|2456.57|2455.07|2457.24|2455.74|2455.9|2454.4|0
1750286700000|2025-06-18 22:45:00|2456.61|2455.11|2456.57|2455.07|2456.86|2455.36|2456.4|2454.9|0
1750287000000|2025-06-18 22:50:00|2456.53|2455.03|2457.74|2456.24|2457.74|2456.24|2456.45|2454.95|0
1750287300000|2025-06-18 22:55:00|2457.66|2456.16|2457.83|2456.33|2457.87|2456.37|2457.03|2455.53|0
1750287600000|2025-06-18 23:00:00|2457.79|2456.29|2458.88|2457.38|2458.88|2457.38|2457.49|2455.99|0
1750287900000|2025-06-18 23:05:00|2459|2457.5|2458.12|2456.62|2459.21|2457.71|2457.95|2456.45|0
1750288200000|2025-06-18 23:10:00|2458.11|2456.61|2457.58|2456.08|2458.12|2456.62|2457.24|2455.74|0
1750288500000|2025-06-18 23:15:00|2457.57|2456.07|2457.79|2456.29|2458|2456.5|2457.03|2455.53|0
1750288800000|2025-06-18 23:20:00|2457.78|2456.28|2457.66|2456.16|2458|2456.5|2457.49|2455.99|0
1750289100000|2025-06-18 23:25:00|2457.67|2456.17|2457.62|2456.12|2457.83|2456.33|2457.49|2455.99|0
1750289400000|2025-06-18 23:30:00|2457.61|2456.11|2457.07|2455.57|2457.62|2456.12|2456.86|2455.36|0
1750289700000|2025-06-18 23:35:00|2457.03|2455.53|2456.91|2455.41|2457.33|2455.83|2456.74|2455.24|0
1750290000000|2025-06-18 23:40:00|2456.9|2455.4|2457.65|2456.15|2458.4|2456.9|2456.78|2455.28|0
1750290300000|2025-06-18 23:45:00|2457.73|2456.23|2459.45|2457.95|2459.62|2458.12|2457.44|2455.94|0
1750290600000|2025-06-18 23:50:00|2459.49|2457.99|2459.35|2457.85|2460.24|2458.74|2459.02|2457.52|0
1750290900000|2025-06-18 23:55:00|2459.27|2457.77|2459.82|2458.32|2459.82|2458.32|2458.94|2457.44|0
1750291200000|2025-06-19 00:00:00|2459.86|2458.36|2459.34|2457.84|2460.15|2458.65|2458.92|2457.42|0
1750291500000|2025-06-19 00:05:00|2459.17|2457.67|2460.23|2458.73|2460.73|2459.23|2458.71|2457.21|0
1750291800000|2025-06-19 00:10:00|2460.22|2458.72|2457.17|2455.67|2460.27|2458.77|2456.58|2455.08|0
1750292100000|2025-06-19 00:15:00|2457.21|2455.71|2455.89|2454.39|2459.46|2457.96|2455.25|2453.75|0
1750292400000|2025-06-19 00:20:00|2455.68|2454.18|2456.95|2455.45|2457.37|2455.87|2455.26|2453.76|0
1750292700000|2025-06-19 00:25:00|2456.94|2455.44|2456.96|2455.46|2457.78|2456.28|2456.53|2455.03|0
1750293000000|2025-06-19 00:30:00|2457.37|2455.87|2456.56|2455.06|2457.99|2456.49|2456.56|2455.06|0
1750293300000|2025-06-19 00:35:00|2456.35|2454.85|2456.98|2455.48|2457.39|2455.89|2456.14|2454.64|0
1750293600000|2025-06-19 00:40:00|2456.97|2455.47|2456.98|2455.48|2457.4|2455.9|2456.97|2455.47|0
1750293900000|2025-06-19 00:45:00|2456.57|2455.07|2456.98|2455.48|2456.99|2455.49|2456.57|2455.07|0
1750294200000|2025-06-19 00:50:00|2456.57|2455.07|2456.16|2454.66|2456.79|2455.29|2455.75|2454.25|0
1750294500000|2025-06-19 00:55:00|2456.15|2454.65|2456.15|2454.65|2456.58|2455.08|2455.73|2454.23|0
1750294800000|2025-06-19 01:00:00|2456.56|2455.06|2451.74|2450.24|2456.56|2455.06|2451.53|2450.03|0
1750295100000|2025-06-19 01:05:00|2451.54|2450.04|2450.35|2448.85|2452.64|2451.14|2449.03|2447.53|0
1750295400000|2025-06-19 01:10:00|2450.76|2449.26|2452.83|2451.33|2452.83|2451.33|2450.75|2449.25|0
1750295700000|2025-06-19 01:15:00|2452.42|2450.92|2452.61|2451.11|2453.04|2451.54|2451.79|2450.29|0
1750296000000|2025-06-19 01:20:00|2452.82|2451.32|2453.63|2452.13|2454.03|2452.53|2452.4|2450.9|0
1750296300000|2025-06-19 01:25:00|2453.62|2452.12|2454.66|2453.16|2454.87|2453.37|2453.62|2452.12|0
1750296600000|2025-06-19 01:30:00|2454.46|2452.96|2454.46|2452.96|2455.29|2453.79|2453.64|2452.14|0
1750296900000|2025-06-19 01:35:00|2454.45|2452.95|2453.19|2451.69|2454.87|2453.37|2453.19|2451.69|0
1750297200000|2025-06-19 01:40:00|2453.2|2451.7|2452.38|2450.88|2453.63|2452.13|2452.37|2450.87|0
1750297500000|2025-06-19 01:45:00|2452.37|2450.87|2452.8|2451.3|2453.22|2451.72|2452.37|2450.87|0
1750297800000|2025-06-19 01:50:00|2452.79|2451.29|2452.8|2451.3|2452.8|2451.3|2452.79|2451.29|0
1750298100000|2025-06-19 01:55:00|2452.81|2451.31|2452.4|2450.9|2453.21|2451.71|2451.98|2450.48|0
1750298400000|2025-06-19 02:00:00|2452.39|2450.89|2451.58|2450.08|2452.81|2451.31|2451.56|2450.06|0
1750298700000|2025-06-19 02:05:00|2451.59|2450.09|2452.41|2450.91|2452.41|2450.91|2451.17|2449.67|0
1750299000000|2025-06-19 02:10:00|2452.62|2451.12|2452.82|2451.32|2453.22|2451.72|2452.4|2450.9|0
1750299300000|2025-06-19 02:15:00|2452.81|2451.31|2453.24|2451.74|2453.45|2451.95|2452.81|2451.31|0
1750299600000|2025-06-19 02:20:00|2453.45|2451.95|2453.24|2451.74|2454.07|2452.57|2452.83|2451.33|0
1750299900000|2025-06-19 02:25:00|2453.65|2452.15|2453.65|2452.15|2453.66|2452.16|2453.65|2452.15|0
1750300200000|2025-06-19 02:30:00|2453.66|2452.16|2453.25|2451.75|2453.66|2452.16|2453.04|2451.54|0
1750300500000|2025-06-19 02:35:00|2453.66|2452.16|2453.25|2451.75|2453.66|2452.16|2453.24|2451.74|0
1750300800000|2025-06-19 02:40:00|2453.66|2452.16|2454.08|2452.58|2454.5|2453|2453.66|2452.16|0
1750301100000|2025-06-19 02:45:00|2454.07|2452.57|2453.67|2452.17|2454.08|2452.58|2453.66|2452.16|0
1750301400000|2025-06-19 02:50:00|2453.66|2452.16|2453.25|2451.75|2453.67|2452.17|2453.24|2451.74|0
1750301700000|2025-06-19 02:55:00|2453.24|2451.74|2453.24|2451.74|2453.25|2451.75|2453.23|2451.73|0
1750302000000|2025-06-19 03:00:00|2453.25|2451.75|2454.09|2452.59|2454.09|2452.59|2453.24|2451.74|0
1750302300000|2025-06-19 03:05:00|2454.3|2452.8|2454.51|2453.01|2454.52|2453.02|2454.09|2452.59|0
1750302600000|2025-06-19 03:10:00|2454.52|2453.02|2454.93|2453.43|2455.34|2453.84|2454.51|2453.01|0
1750302900000|2025-06-19 03:15:00|2454.92|2453.42|2454.52|2453.02|2454.93|2453.43|2454.52|2453.02|0
1750303200000|2025-06-19 03:20:00|2454.53|2453.03|2454.52|2453.02|2454.94|2453.44|2454.52|2453.02|0
1750303500000|2025-06-19 03:25:00|2454.32|2452.82|2454.12|2452.62|2454.94|2453.44|2454.11|2452.61|0
1750303800000|2025-06-19 03:30:00|2454.32|2452.82|2453.7|2452.2|2454.53|2453.03|2453.5|2452|0
1750304100000|2025-06-19 03:35:00|2453.69|2452.19|2453.69|2452.19|2453.7|2452.2|2453.69|2452.19|0
1750304400000|2025-06-19 03:40:00|2453.7|2452.2|2453.7|2452.2|2453.7|2452.2|2453.69|2452.19|0
1750304700000|2025-06-19 03:45:00|2454.11|2452.61|2454.1|2452.6|2454.11|2452.61|2454.1|2452.6|0
1750305000000|2025-06-19 03:50:00|2453.69|2452.19|2454.11|2452.61|2454.12|2452.62|2453.28|2451.78|0
1750305300000|2025-06-19 03:55:00|2454.12|2452.62|2454.95|2453.45|2454.96|2453.46|2454.12|2452.62|0
1750305600000|2025-06-19 04:00:00|2454.94|2453.44|2454.95|2453.45|2454.95|2453.45|2454.94|2453.44|0
1750305900000|2025-06-19 04:05:00|2454.94|2453.44|2455.36|2453.86|2455.36|2453.86|2454.94|2453.44|0
1750306200000|2025-06-19 04:10:00|2455.56|2454.06|2456.18|2454.68|2456.18|2454.68|2455.56|2454.06|0
1750306500000|2025-06-19 04:15:00|2456.39|2454.89|2456.18|2454.68|2456.39|2454.89|2456.18|2454.68|0
1750306800000|2025-06-19 04:20:00|2456.17|2454.67|2454.95|2453.45|2456.18|2454.68|2454.95|2453.45|0
1750307100000|2025-06-19 04:25:00|2454.94|2453.44|2454.93|2453.43|2454.94|2453.44|2454.53|2453.03|0
1750307400000|2025-06-19 04:30:00|2454.92|2453.42|2454.93|2453.43|2454.93|2453.43|2454.92|2453.42|0
1750307700000|2025-06-19 04:35:00|2454.94|2453.44|2453.72|2452.22|2454.94|2453.44|2453.72|2452.22|0
1750308000000|2025-06-19 04:40:00|2453.73|2452.23|2453.54|2452.04|2454.13|2452.63|2453.12|2451.62|0
1750308300000|2025-06-19 04:45:00|2453.74|2452.24|2454.57|2453.07|2454.57|2453.07|2453.54|2452.04|0
1750308600000|2025-06-19 04:50:00|2454.56|2453.06|2454.15|2452.65|2454.56|2453.06|2453.74|2452.24|0
1750308900000|2025-06-19 04:55:00|2454.16|2452.66|2453.75|2452.25|2454.57|2453.07|2453.75|2452.25|0
1750309200000|2025-06-19 05:00:00|2453.34|2451.84|2453.74|2452.24|2453.74|2452.24|2452.51|2451.01|0
1750309500000|2025-06-19 05:05:00|2453.95|2452.45|2453.73|2452.23|2454.15|2452.65|2453.73|2452.23|0
1750309800000|2025-06-19 05:10:00|2453.33|2451.83|2452.9|2451.4|2453.33|2451.83|2452.49|2450.99|0
1750310100000|2025-06-19 05:15:00|2452.91|2451.41|2453.32|2451.82|2453.73|2452.23|2452.91|2451.41|0
1750310400000|2025-06-19 05:20:00|2452.91|2451.41|2451.49|2449.99|2452.92|2451.42|2451.48|2449.98|0
1750310700000|2025-06-19 05:25:00|2451.28|2449.78|2450.04|2448.54|2451.7|2450.2|2449.64|2448.14|0
1750311000000|2025-06-19 05:30:00|2450.05|2448.55|2448.81|2447.31|2450.46|2448.96|2448.81|2447.31|0
1750311300000|2025-06-19 05:35:00|2448.82|2447.32|2449.22|2447.72|2449.63|2448.13|2448.81|2447.31|0
1750311600000|2025-06-19 05:40:00|2448.81|2447.31|2448.82|2447.32|2449.23|2447.73|2448.4|2446.9|0
1750311900000|2025-06-19 05:45:00|2448.81|2447.31|2446.96|2445.46|2449.23|2447.73|2446.96|2445.46|0
1750312200000|2025-06-19 05:50:00|2446.76|2445.26|2446.75|2445.25|2447.57|2446.07|2446.34|2444.84|0
1750312500000|2025-06-19 05:55:00|2446.34|2444.84|2445.51|2444.01|2446.34|2444.84|2443.47|2441.97|0
1750312800000|2025-06-19 06:00:00|2445.1|2443.6|2446.35|2444.85|2446.56|2445.06|2445.1|2443.6|0
1750313100000|2025-06-19 06:05:00|2446.36|2444.86|2445.08|2443.58|2446.56|2445.06|2444.67|2443.17|0
1750313400000|2025-06-19 06:10:00|2444.67|2443.17|2445.49|2443.99|2445.5|2444|2444.67|2443.17|0
1750313700000|2025-06-19 06:15:00|2445.48|2443.98|2445.92|2444.42|2446.54|2445.04|2445.48|2443.98|0
1750314000000|2025-06-19 06:20:00|2445.91|2444.41|2446.3|2444.8|2446.33|2444.83|2445.48|2443.98|0
1750314300000|2025-06-19 06:25:00|2445.9|2444.4|2445.91|2444.41|2446.31|2444.81|2445.49|2443.99|0
1750314600000|2025-06-19 06:30:00|2445.5|2444|2442.91|2441.51|2445.92|2444.51|2442.41|2441.01|27
1750314900000|2025-06-19 06:35:00|2444.41|2443.01|2442.41|2441.01|2444.41|2443.01|2442.04|2440.64|11
1750315200000|2025-06-19 06:40:00|2442.79|2441.39|2442.16|2440.76|2444.04|2442.64|2441.91|2440.51|2
1750315500000|2025-06-19 06:45:00|2441.54|2440.14|2442.91|2441.51|2444.79|2443.39|2441.54|2440.14|22
1750315800000|2025-06-19 06:50:00|2442.66|2441.26|2442.16|2440.76|2442.66|2441.26|2441.41|2440.01|49
1750316100000|2025-06-19 06:55:00|2442.09|2440.59|2442.32|2440.82|2442.52|2441.02|2441.68|2440.18|0
1750316400000|2025-06-19 07:00:00|2442.12|2440.62|2454.96|2454.46|2461.59|2461.09|2442.11|2440.61|131
1750316700000|2025-06-19 07:05:00|2458.34|2457.84|2455.59|2455.09|2460.71|2460.21|2451.34|2450.84|196
1750317000000|2025-06-19 07:10:00|2455.71|2455.21|2457.21|2456.71|2460.21|2459.71|2454.96|2454.46|114
1750317300000|2025-06-19 07:15:00|2457.34|2456.84|2458.46|2457.96|2460.34|2459.84|2457.34|2456.84|48
1750317600000|2025-06-19 07:20:00|2458.65|2458.15|2453.4|2452.9|2459.53|2459.03|2453.4|2452.9|37
1750317900000|2025-06-19 07:25:00|2453.53|2453.03|2458.03|2457.53|2459.9|2459.4|2453.4|2452.9|14
1750318200000|2025-06-19 07:30:00|2458.1|2457.6|2456.85|2456.35|2461.6|2461.1|2452.35|2451.85|14
1750318500000|2025-06-19 07:35:00|2457.22|2456.72|2456.6|2456.1|2458.35|2457.85|2455.97|2455.47|171
1750318800000|2025-06-19 07:40:00|2456.97|2456.47|2455.59|2455.09|2458.22|2457.72|2455.59|2455.09|1
1750319100000|2025-06-19 07:45:00|2455.72|2455.22|2455.34|2454.84|2455.97|2455.47|2453.97|2453.47|66
1750319400000|2025-06-19 07:50:00|2455.65|2455.15|2457.78|2457.28|2458.15|2457.65|2455.65|2455.15|26
1750319700000|2025-06-19 07:55:00|2457.28|2456.78|2455.65|2455.15|2457.9|2457.4|2454.28|2453.78|15
1750320000000|2025-06-19 08:00:00|2455.28|2454.78|2456.28|2455.78|2457.9|2457.4|2455.28|2454.78|17
1750320300000|2025-06-19 08:05:00|2456.15|2455.65|2457.28|2456.78|2457.53|2457.03|2455.28|2454.78|121
1750320600000|2025-06-19 08:10:00|2456.94|2456.44|2453.19|2452.69|2456.94|2456.44|2453.19|2452.69|39
1750320900000|2025-06-19 08:15:00|2453.06|2452.56|2454.69|2454.19|2455.31|2454.81|2453.06|2452.56|335
1750321200000|2025-06-19 08:20:00|2454.56|2454.06|2455.06|2454.56|2455.69|2455.19|2453.31|2452.81|481
1750321500000|2025-06-19 08:25:00|2455.19|2454.69|2454.69|2454.19|2455.44|2454.94|2453.94|2453.44|280
1750321800000|2025-06-19 08:30:00|2454.53|2454.03|2455.4|2454.9|2455.78|2455.28|2453.53|2453.03|451
1750322100000|2025-06-19 08:35:00|2455.53|2455.03|2455.03|2454.53|2455.78|2455.28|2454.53|2454.03|264
1750322400000|2025-06-19 08:40:00|2455.06|2454.56|2454.18|2453.68|2455.56|2455.06|2453.06|2452.56|411
1750322700000|2025-06-19 08:45:00|2454.06|2453.56|2456.06|2455.56|2456.31|2455.81|2453.93|2453.43|356
1750323000000|2025-06-19 08:50:00|2456.19|2455.69|2454.94|2454.44|2456.94|2456.44|2454.44|2453.94|323
1750323300000|2025-06-19 08:55:00|2455.06|2454.56|2455.19|2454.69|2455.56|2455.06|2454.69|2454.19|311
1750323600000|2025-06-19 09:00:00|2455.33|2454.83|2455.7|2455.2|2457.33|2456.83|2455.33|2454.83|388
1750323900000|2025-06-19 09:05:00|2455.83|2455.33|2453.95|2453.45|2455.83|2455.33|2453.7|2453.2|546
1750324200000|2025-06-19 09:10:00|2453.89|2453.39|2453.27|2452.77|2455.02|2454.52|2452.52|2452.02|602
1750324500000|2025-06-19 09:15:00|2453.52|2453.02|2453.77|2453.27|2454.14|2453.64|2453.02|2452.52|238
1750324800000|2025-06-19 09:20:00|2453.72|2453.22|2456.97|2456.47|2457.47|2456.97|2453.72|2453.22|342
1750325100000|2025-06-19 09:25:00|2457.09|2456.59|2456.59|2456.09|2457.22|2456.72|2456.22|2455.72|337
1750325400000|2025-06-19 09:30:00|2456.46|2455.96|2455.59|2455.09|2456.59|2456.09|2455.09|2454.59|409
1750325700000|2025-06-19 09:35:00|2455.46|2454.96|2455.34|2454.84|2456.09|2455.59|2454.96|2454.46|367
1750326000000|2025-06-19 09:40:00|2455.4|2454.9|2456.4|2455.9|2456.65|2456.15|2455.4|2454.9|248
1750326300000|2025-06-19 09:45:00|2456.52|2456.02|2457.4|2456.9|2457.65|2457.15|2456.4|2455.9|224
1750326600000|2025-06-19 09:50:00|2457.37|2456.87|2457.12|2456.62|2458.12|2457.62|2456.49|2455.99|445
1750326900000|2025-06-19 09:55:00|2457.37|2456.87|2457.62|2457.12|2457.87|2457.37|2456.37|2455.87|213
1750327200000|2025-06-19 10:00:00|2457.68|2457.18|2458.18|2457.68|2459.43|2458.93|2457.68|2457.18|298
1750327500000|2025-06-19 10:05:00|2458.05|2457.55|2456.05|2455.55|2458.18|2457.68|2455.18|2454.68|378
1750327800000|2025-06-19 10:10:00|2455.93|2455.43|2455.68|2455.18|2456.43|2455.93|2455.18|2454.68|213
1750328100000|2025-06-19 10:15:00|2455.43|2454.93|2457.18|2456.68|2457.18|2456.68|2454.55|2454.05|374
1750328400000|2025-06-19 10:20:00|2457.06|2456.56|2458.31|2457.81|2458.56|2458.06|2457.06|2456.56|322
1750328700000|2025-06-19 10:25:00|2458.43|2457.93|2459.31|2458.81|2459.81|2459.31|2458.31|2457.81|363
1750329000000|2025-06-19 10:30:00|2459.28|2458.78|2459.28|2458.78|2460.53|2460.03|2459.28|2458.78|238
1750329300000|2025-06-19 10:35:00|2459.03|2458.53|2458.65|2458.15|2459.53|2459.03|2458.4|2457.9|217
1750329600000|2025-06-19 10:40:00|2458.64|2458.14|2459.02|2458.52|2459.02|2458.52|2458.02|2457.52|251
1750329900000|2025-06-19 10:45:00|2458.77|2458.27|2457.52|2457.02|2459.27|2458.77|2457.52|2457.02|288
1750330200000|2025-06-19 10:50:00|2457.75|2457.25|2457.5|2457|2458.12|2457.62|2457.25|2456.75|320
1750330500000|2025-06-19 10:55:00|2457.25|2456.75|2459.62|2459.12|2459.87|2459.37|2457.25|2456.75|307
1750330800000|2025-06-19 11:00:00|2459.67|2459.17|2459.05|2458.55|2460.05|2459.55|2458.3|2457.8|328
1750331100000|2025-06-19 11:05:00|2459.17|2458.67|2455.67|2455.17|2459.3|2458.8|2455.3|2454.8|212
1750331400000|2025-06-19 11:10:00|2455.8|2455.3|2453.3|2452.8|2455.8|2455.3|2452.8|2452.3|436
1750331700000|2025-06-19 11:15:00|2453.17|2452.67|2454.67|2454.17|2455.3|2454.8|2452.8|2452.3|269
1750332000000|2025-06-19 11:20:00|2454.69|2454.19|2455.44|2454.94|2456.07|2455.57|2454.57|2454.07|134
1750332300000|2025-06-19 11:25:00|2455.57|2455.07|2455.57|2455.07|2456.57|2456.07|2455.07|2454.57|201
1750332600000|2025-06-19 11:30:00|2455.4|2454.9|2455.4|2454.9|2456.52|2456.02|2455.27|2454.77|264
1750332900000|2025-06-19 11:35:00|2455.52|2455.02|2455.65|2455.15|2456.52|2456.02|2455.15|2454.65|172
1750333200000|2025-06-19 11:40:00|2455.66|2455.16|2455.28|2454.78|2456.16|2455.66|2454.41|2453.91|221
1750333500000|2025-06-19 11:45:00|2455.41|2454.91|2456.16|2455.66|2456.41|2455.91|2455.16|2454.66|149
1750333800000|2025-06-19 11:50:00|2456.21|2455.71|2457.96|2457.46|2457.96|2457.46|2455.96|2455.46|125
1750334100000|2025-06-19 11:55:00|2457.83|2457.33|2457.83|2457.33|2458.46|2457.96|2456.71|2456.21|145
1750334400000|2025-06-19 12:00:00|2457.7|2457.2|2457.2|2456.7|2459.2|2458.7|2457.08|2456.58|275
1750334700000|2025-06-19 12:05:00|2457.08|2456.58|2457.08|2456.58|2457.33|2456.83|2455.45|2454.95|260
1750335000000|2025-06-19 12:10:00|2457.12|2456.62|2458.99|2458.49|2459.12|2458.62|2456.62|2456.12|247
1750335300000|2025-06-19 12:15:00|2459.12|2458.62|2457.74|2457.24|2459.12|2458.62|2457.24|2456.74|301
1750335600000|2025-06-19 12:20:00|2457.66|2457.16|2457.91|2457.41|2458.41|2457.91|2457.29|2456.79|172
1750335900000|2025-06-19 12:25:00|2457.79|2457.29|2457.91|2457.41|2458.04|2457.54|2457.04|2456.54|258
1750336200000|2025-06-19 12:30:00|2457.88|2457.38|2456.01|2455.51|2458.51|2458.01|2456.01|2455.51|263
1750336500000|2025-06-19 12:35:00|2455.76|2455.26|2456.01|2455.51|2457.01|2456.51|2455.63|2455.13|287
1750336800000|2025-06-19 12:40:00|2456.23|2455.73|2455.6|2455.1|2456.98|2456.48|2455.48|2454.98|288
1750337100000|2025-06-19 12:45:00|2455.48|2454.98|2453.48|2452.98|2455.48|2454.98|2453.35|2452.85|565
1750337400000|2025-06-19 12:50:00|2453.62|2453.12|2454.62|2454.12|2455.12|2454.62|2453.24|2452.74|430
1750337700000|2025-06-19 12:55:00|2454.74|2454.24|2455.49|2454.99|2455.87|2455.37|2454.62|2454.12|246
1750338000000|2025-06-19 13:00:00|2455.23|2454.73|2454.73|2454.23|2456.36|2455.86|2454.36|2453.86|336
1750338300000|2025-06-19 13:05:00|2454.86|2454.36|2457.11|2456.61|2457.23|2456.73|2453.98|2453.48|697
1750338600000|2025-06-19 13:10:00|2457.16|2456.66|2458.53|2458.03|2458.66|2458.16|2456.91|2456.41|397
1750338900000|2025-06-19 13:15:00|2458.66|2458.16|2459.66|2459.16|2459.78|2459.28|2458.53|2458.03|319
1750339200000|2025-06-19 13:20:00|2459.46|2458.96|2460.71|2460.21|2460.96|2460.46|2459.33|2458.83|216
1750339500000|2025-06-19 13:25:00|2460.46|2459.96|2459.71|2459.21|2461.21|2460.71|2459.71|2459.21|272
1750339800000|2025-06-19 13:30:00|2459.72|2459.22|2459.22|2458.72|2459.72|2459.22|2458.22|2457.72|363
1750340100000|2025-06-19 13:35:00|2459.09|2458.59|2457.97|2457.47|2459.47|2458.97|2457.34|2456.84|279
1750340400000|2025-06-19 13:40:00|2458.16|2457.66|2457.41|2456.91|2458.16|2457.66|2456.66|2456.16|387
1750340700000|2025-06-19 13:45:00|2457.28|2456.78|2454.16|2453.66|2458.16|2457.66|2453.53|2453.03|553
1750341000000|2025-06-19 13:50:00|2454.04|2453.54|2452.54|2452.04|2454.41|2453.91|2452.04|2451.54|772
1750341300000|2025-06-19 13:55:00|2452.41|2451.91|2453.29|2452.79|2453.41|2452.91|2451.79|2451.29|740
1750341600000|2025-06-19 14:00:00|2453.15|2452.65|2454.27|2453.77|2454.65|2454.15|2452.77|2452.27|555
1750341900000|2025-06-19 14:05:00|2454.4|2453.9|2453.9|2453.4|2456.15|2455.65|2453.9|2453.4|372
1750342200000|2025-06-19 14:10:00|2453.93|2453.43|2455.43|2454.93|2455.55|2455.05|2453.68|2453.18|208
1750342500000|2025-06-19 14:15:00|2455.68|2455.18|2454.43|2453.93|2456.18|2455.68|2454.43|2453.93|320
1750342800000|2025-06-19 14:20:00|2454.5|2454|2456.5|2456|2457|2456.5|2454|2453.5|310
1750343100000|2025-06-19 14:25:00|2456.25|2455.75|2455.87|2455.37|2457.25|2456.75|2455.75|2455.25|336
1750343400000|2025-06-19 14:30:00|2455.7|2455.2|2454.08|2453.58|2456.08|2455.58|2454.08|2453.58|400
1750343700000|2025-06-19 14:35:00|2453.83|2453.33|2453.33|2452.83|2455.08|2454.58|2453.33|2452.83|466
1750344000000|2025-06-19 14:40:00|2453.63|2453.13|2452.38|2451.88|2454.13|2453.63|2451.63|2451.13|421
1750344300000|2025-06-19 14:45:00|2452.5|2452|2454.13|2453.63|2454.38|2453.88|2452.25|2451.75|409
1750344600000|2025-06-19 14:50:00|2454.05|2453.55|2454.92|2454.42|2455.05|2454.55|2453.8|2453.3|441
1750344900000|2025-06-19 14:55:00|2455.05|2454.55|2453.3|2452.8|2455.67|2455.17|2453.3|2452.8|413
1750345200000|2025-06-19 15:00:00|2453.16|2452.66|2454.16|2453.66|2454.16|2453.66|2452.91|2452.41|350
1750345500000|2025-06-19 15:05:00|2454.28|2453.78|2452.66|2452.16|2454.66|2454.16|2452.53|2452.03|422
1750345800000|2025-06-19 15:10:00|2452.9|2452.4|2453.15|2452.65|2453.9|2453.4|2452.4|2451.9|507
1750346100000|2025-06-19 15:15:00|2453.27|2452.77|2452.77|2452.27|2453.4|2452.9|2452.02|2451.52|902
1750346400000|2025-06-19 15:20:00|2452.72|2452.22|2446.38|2444.88|2452.72|2452.22|2445.47|2444.88|3398
1750346700000|2025-06-19 15:25:00|2446.37|2444.87|2447.21|2445.71|2448.03|2446.53|2446.37|2444.87|1286
1750347000000|2025-06-19 15:30:00|2446.8|2445.3|2447.92|2446.52|2448.67|2447.27|2446.42|2445.02|644
1750347300000|2025-06-19 15:35:00|2447.8|2446.4|2447.8|2446.4|2448.67|2447.27|2446.3|2444.9|137
1750347600000|2025-06-19 15:40:00|2447.92|2446.52|2448.05|2446.65|2448.05|2446.65|2446.67|2445.27|22
1750347900000|2025-06-19 15:45:00|2447.8|2446.4|2449.17|2447.77|2449.67|2448.27|2447.8|2446.4|123
1750348200000|2025-06-19 15:50:00|2448.42|2447.02|2446.8|2445.4|2448.42|2447.02|2446.42|2445.02|13
1750348500000|2025-06-19 15:55:00|2446.67|2445.27|2446.97|2445.47|2448.3|2446.9|2445.92|2444.52|15
1750348800000|2025-06-19 16:00:00|2446.96|2445.46|2447.42|2445.92|2448.21|2446.71|2446.96|2445.46|0
1750349100000|2025-06-19 16:05:00|2447.83|2446.33|2448.26|2446.76|2448.68|2447.18|2447.42|2445.92|0
1750349400000|2025-06-19 16:10:00|2448.27|2446.77|2449.09|2447.59|2449.09|2447.59|2448.26|2446.76|0
1750349700000|2025-06-19 16:15:00|2449.5|2448|2449.1|2447.6|2449.51|2448.01|2449.09|2447.59|0
1750350000000|2025-06-19 16:20:00|2449.09|2447.59|2449.53|2448.03|2449.53|2448.03|2448.69|2447.19|0
1750350300000|2025-06-19 16:25:00|2449.94|2448.44|2450.35|2448.85|2450.36|2448.86|2449.53|2448.03|0
1750350600000|2025-06-19 16:30:00|2450.36|2448.86|2449.53|2448.03|2450.36|2448.86|2449.09|2447.59|0
1750350900000|2025-06-19 16:35:00|2449.54|2448.04|2447.87|2446.37|2449.54|2448.04|2447.86|2446.36|0
1750351200000|2025-06-19 16:40:00|2447.88|2446.38|2448.29|2446.79|2448.29|2446.79|2447.87|2446.37|0
1750351500000|2025-06-19 16:45:00|2448.28|2446.78|2447.46|2445.96|2448.29|2446.79|2447.03|2445.53|0
1750351800000|2025-06-19 16:50:00|2447.47|2445.97|2447.46|2445.96|2447.89|2446.39|2447.45|2445.95|0
1750352100000|2025-06-19 16:55:00|2447.05|2445.55|2446.6|2445.1|2447.45|2445.95|2445.79|2444.29|0
1750352400000|2025-06-19 17:00:00|2446.59|2445.09|2447.01|2445.51|2448.26|2446.76|2446.59|2445.09|0
1750352700000|2025-06-19 17:05:00|2447.42|2445.92|2447.01|2445.51|2447.43|2445.93|2447.01|2445.51|0
1750353000000|2025-06-19 17:10:00|2447.42|2445.92|2447.43|2445.93|2447.43|2445.93|2447.42|2445.92|0
1750353300000|2025-06-19 17:15:00|2447.02|2445.52|2447.01|2445.51|2447.02|2445.52|2447.01|2445.51|0
1750353600000|2025-06-19 17:20:00|2447.42|2445.92|2447.43|2445.93|2447.84|2446.34|2447.42|2445.92|0
1750353900000|2025-06-19 17:25:00|2447.83|2446.33|2447.84|2446.34|2447.84|2446.34|2447.43|2445.93|0
1750354200000|2025-06-19 17:30:00|2447.64|2446.14|2448.68|2447.18|2449.52|2448.02|2447.43|2445.93|0
1750354500000|2025-06-19 17:35:00|2449.09|2447.59|2450.77|2449.27|2450.77|2449.27|2449.09|2447.59|0
1750354800000|2025-06-19 17:40:00|2450.98|2449.48|2450.35|2448.85|2451.19|2449.69|2450.35|2448.85|0
1750355100000|2025-06-19 17:45:00|2451.17|2449.67|2450.77|2449.27|2451.61|2450.11|2449.52|2448.02|0
1750355400000|2025-06-19 17:50:00|2451.18|2449.68|2452.86|2451.36|2453.7|2452.2|2451.18|2449.68|0
1750355700000|2025-06-19 17:55:00|2453.27|2451.77|2457.05|2455.55|2457.89|2456.39|2453.27|2451.77|0
1750356000000|2025-06-19 18:00:00|2457.46|2455.96|2459.14|2457.64|2459.14|2457.64|2456.21|2454.71|0
1750356300000|2025-06-19 18:05:00|2459.96|2458.46|2462.91|2461.41|2464.58|2463.08|2459.56|2458.06|0
1750356600000|2025-06-19 18:10:00|2462.5|2461|2461.23|2459.73|2462.91|2461.41|2460.81|2459.31|0
1750356900000|2025-06-19 18:15:00|2461.03|2459.53|2460.81|2459.31|2461.65|2460.15|2460.4|2458.9|0
1750357200000|2025-06-19 18:20:00|2460.61|2459.11|2460.81|2459.31|2462.07|2460.57|2460.4|2458.9|0
1750357500000|2025-06-19 18:25:00|2460.4|2458.9|2459.14|2457.64|2461.23|2459.73|2459.14|2457.64|0
1750357800000|2025-06-19 18:30:00|2458.73|2457.23|2457.47|2455.97|2458.73|2457.23|2457.47|2455.97|0
1750358100000|2025-06-19 18:35:00|2457.88|2456.38|2457.89|2456.39|2457.89|2456.39|2457.88|2456.38|0
1750358400000|2025-06-19 18:40:00|2457.48|2455.98|2457.89|2456.39|2458.31|2456.81|2457.47|2455.97|0
1750358700000|2025-06-19 18:45:00|2457.68|2456.18|2458.31|2456.81|2458.31|2456.81|2457.47|2455.97|0
1750359000000|2025-06-19 18:50:00|2458.71|2457.21|2459.98|2458.48|2459.98|2458.48|2458.31|2456.81|0
1750359300000|2025-06-19 18:55:00|2459.57|2458.07|2458.72|2457.22|2459.57|2458.07|2458.72|2457.22|0
1750359600000|2025-06-19 19:00:00|2458.31|2456.81|2456.63|2455.13|2458.31|2456.81|2456.21|2454.71|0
1750359900000|2025-06-19 19:05:00|2457.04|2455.54|2457.47|2455.97|2457.47|2455.97|2457.04|2455.54|0
1750360200000|2025-06-19 19:10:00|2457.06|2455.56|2459.56|2458.06|2459.56|2458.06|2457.05|2455.55|0
1750360800000|2025-06-19 19:20:00|2459.97|2458.47|2460.82|2459.32|2460.82|2459.32|2459.97|2458.47|0
1750361100000|2025-06-19 19:25:00|2461.23|2459.73|2460.82|2459.32|2461.23|2459.73|2460.82|2459.32|0
1750361700000|2025-06-19 19:35:00|2460.41|2458.91|2459.56|2458.06|2460.41|2458.91|2459.14|2457.64|0
1750362000000|2025-06-19 19:40:00|2459.15|2457.65|2457.05|2455.55|2459.15|2457.65|2456.21|2454.71|0
1750362300000|2025-06-19 19:45:00|2457.46|2455.96|2458.31|2456.81|2459.14|2457.64|2457.46|2455.96|0
1750362600000|2025-06-19 19:50:00|2458.71|2457.21|2457.47|2455.97|2458.72|2457.22|2457.47|2455.97|0
1750362900000|2025-06-19 19:55:00|2457.88|2456.38|2454.96|2453.46|2458.72|2457.22|2454.96|2453.46|0
1750370400000|2025-06-19 22:00:00|2458.42|2456.92|2458.55|2457.05|2459.4|2457.9|2457.71|2456.21|0
1750370700000|2025-06-19 22:05:00|2458.59|2457.09|2457.54|2456.04|2458.89|2457.39|2457.28|2455.78|0
1750371000000|2025-06-19 22:10:00|2457.53|2456.03|2457.79|2456.29|2459.23|2457.73|2457.28|2455.78|0
1750371300000|2025-06-19 22:15:00|2457.87|2456.37|2458.63|2457.13|2458.68|2457.18|2457.79|2456.29|0
1750371600000|2025-06-19 22:20:00|2458.64|2457.14|2457.71|2456.21|2458.85|2457.35|2457.66|2456.16|0
1750371900000|2025-06-19 22:25:00|2457.7|2456.2|2458.97|2457.47|2458.97|2457.47|2457.66|2456.16|0
1750372200000|2025-06-19 22:30:00|2458.93|2457.43|2460.28|2458.78|2460.45|2458.95|2458.51|2457.01|0
1750372500000|2025-06-19 22:35:00|2460.24|2458.74|2461.08|2459.58|2461.71|2460.21|2460.15|2458.65|0
1750372800000|2025-06-19 22:40:00|2461.04|2459.54|2462.09|2460.59|2463.11|2461.61|2460.99|2459.49|0
1750373100000|2025-06-19 22:45:00|2462.13|2460.63|2462.98|2461.48|2463.7|2462.2|2461.92|2460.42|0
1750373400000|2025-06-19 22:50:00|2463.02|2461.52|2461.71|2460.21|2463.11|2461.61|2461.5|2460|0
1750373700000|2025-06-19 22:55:00|2461.75|2460.25|2461.88|2460.38|2462.26|2460.76|2461.58|2460.08|0
1750374000000|2025-06-19 23:00:00|2461.92|2460.42|2461.29|2459.79|2462.43|2460.93|2460.74|2459.24|0
1750374300000|2025-06-19 23:05:00|2461.25|2459.75|2460.99|2459.49|2461.5|2460|2460.87|2459.37|0
1750374600000|2025-06-19 23:10:00|2461|2459.5|2460.82|2459.32|2461.29|2459.79|2460.57|2459.07|0
1750374900000|2025-06-19 23:15:00|2460.78|2459.28|2461.88|2460.38|2461.92|2460.42|2460.78|2459.28|0
1750375200000|2025-06-19 23:20:00|2461.92|2460.42|2461.42|2459.92|2462.6|2461.1|2461.42|2459.92|0
1750375500000|2025-06-19 23:25:00|2461.41|2459.91|2460.74|2459.24|2461.5|2460|2460.44|2458.94|0
1750375800000|2025-06-19 23:30:00|2460.82|2459.32|2461.29|2459.79|2461.33|2459.83|2460.61|2459.11|0
1750376100000|2025-06-19 23:35:00|2461.33|2459.83|2461.29|2459.79|2461.33|2459.83|2460.7|2459.2|0
1750376400000|2025-06-19 23:40:00|2461.33|2459.83|2461.92|2460.42|2462.09|2460.59|2461.29|2459.79|0
1750376700000|2025-06-19 23:45:00|2461.88|2460.38|2460.61|2459.11|2462.14|2460.64|2460.49|2458.99|0
1750377000000|2025-06-19 23:50:00|2460.65|2459.15|2461.33|2459.83|2461.71|2460.21|2460.65|2459.15|0
1750377300000|2025-06-19 23:55:00|2461.29|2459.79|2461.29|2459.79|2461.58|2460.08|2460.99|2459.49|0
1750377600000|2025-06-20 00:00:00|2461.33|2459.83|2461.54|2460.04|2462.09|2460.59|2461.29|2459.79|0
1750377900000|2025-06-20 00:05:00|2461.58|2460.08|2463.06|2461.56|2463.11|2461.61|2460.91|2459.41|0
1750378200000|2025-06-20 00:10:00|2463.07|2461.57|2463.7|2462.2|2464.16|2462.66|2462.39|2460.89|0
1750378500000|2025-06-20 00:15:00|2463.74|2462.24|2462.72|2461.22|2466.03|2464.53|2462.72|2461.22|0
1750378800000|2025-06-20 00:20:00|2462.52|2461.02|2462.74|2461.24|2463.98|2462.48|2461.9|2460.4|0
1750379100000|2025-06-20 00:25:00|2462.33|2460.83|2462.73|2461.23|2464.38|2462.88|2461.72|2460.22|0
1750379400000|2025-06-20 00:30:00|2463.14|2461.64|2461.9|2460.4|2463.97|2462.47|2461.9|2460.4|0
1750379700000|2025-06-20 00:35:00|2461.49|2459.99|2462.3|2460.8|2463.13|2461.63|2461.49|2459.99|0
1750380000000|2025-06-20 00:40:00|2462.31|2460.81|2462.7|2461.2|2463.11|2461.61|2461.87|2460.37|0
1750380300000|2025-06-20 00:45:00|2463.11|2461.61|2463.32|2461.82|2463.96|2462.46|2462.7|2461.2|0
1750380600000|2025-06-20 00:50:00|2463.12|2461.62|2461.87|2460.37|2463.53|2462.03|2461.87|2460.37|0
1750380900000|2025-06-20 00:55:00|2461.86|2460.36|2462.7|2461.2|2463.54|2462.04|2461.45|2459.95|0
1750381200000|2025-06-20 01:00:00|2462.69|2461.19|2462.69|2461.19|2463.94|2462.44|2462.69|2461.19|0
1750381500000|2025-06-20 01:05:00|2462.68|2461.18|2461.4|2459.9|2462.68|2461.18|2460.99|2459.49|0
1750381800000|2025-06-20 01:10:00|2460.99|2459.49|2461.39|2459.89|2461.4|2459.9|2459.73|2458.23|0
1750382100000|2025-06-20 01:15:00|2461.38|2459.88|2462.66|2461.16|2463.08|2461.58|2461.38|2459.88|0
1750382400000|2025-06-20 01:20:00|2462.67|2461.17|2462.23|2460.73|2463.48|2461.98|2462.23|2460.73|0
1750382700000|2025-06-20 01:25:00|2462.24|2460.74|2462.22|2460.72|2462.66|2461.16|2461.8|2460.3|0
1750383000000|2025-06-20 01:30:00|2462.23|2460.73|2461.8|2460.3|2462.63|2461.13|2461.38|2459.88|0
1750383300000|2025-06-20 01:35:00|2461.79|2460.29|2461.39|2459.89|2461.79|2460.29|2460.54|2459.04|0
1750383600000|2025-06-20 01:40:00|2461.4|2459.9|2461.81|2460.31|2462.25|2460.75|2461.4|2459.9|0
1750383900000|2025-06-20 01:45:00|2461.82|2460.32|2461.4|2459.9|2462.24|2460.74|2461.39|2459.89|0
1750384200000|2025-06-20 01:50:00|2461.39|2459.89|2461.82|2460.32|2462.24|2460.74|2461.39|2459.89|0
1750384500000|2025-06-20 01:55:00|2461.83|2460.33|2461.83|2460.33|2462.45|2460.95|2461.82|2460.32|0
1750384800000|2025-06-20 02:00:00|2462.03|2460.53|2462.23|2460.73|2462.23|2460.73|2461.4|2459.9|0
1750385100000|2025-06-20 02:05:00|2462.24|2460.74|2463.07|2461.57|2463.07|2461.57|2462.23|2460.73|0
1750385400000|2025-06-20 02:10:00|2463.06|2461.56|2463.06|2461.56|2463.48|2461.98|2463.06|2461.56|0
1750385700000|2025-06-20 02:15:00|2463.07|2461.57|2463.48|2461.98|2463.49|2461.99|2463.06|2461.56|0
1750386000000|2025-06-20 02:20:00|2463.47|2461.97|2464.32|2462.82|2464.32|2462.82|2463.47|2461.97|0
1750386300000|2025-06-20 02:25:00|2464.11|2462.61|2463.9|2462.4|2464.32|2462.82|2463.9|2462.4|0
1750386600000|2025-06-20 02:30:00|2464.11|2462.61|2465.16|2463.66|2465.16|2463.66|2464.11|2462.61|0
1750386900000|2025-06-20 02:35:00|2465.15|2463.65|2464.74|2463.24|2465.16|2463.66|2464.53|2463.03|0
1750387200000|2025-06-20 02:40:00|2464.73|2463.23|2464.73|2463.23|2464.74|2463.24|2464.31|2462.81|0
1750387500000|2025-06-20 02:45:00|2464.72|2463.22|2465.35|2463.85|2465.55|2464.05|2464.31|2462.81|0
1750387800000|2025-06-20 02:50:00|2465.14|2463.64|2464.73|2463.23|2465.15|2463.65|2464.73|2463.23|0
1750388100000|2025-06-20 02:55:00|2464.94|2463.44|2464.73|2463.23|2465.15|2463.65|2464.72|2463.22|0
1750388400000|2025-06-20 03:00:00|2465.55|2464.05|2464.72|2463.22|2465.55|2464.05|2464.3|2462.8|0
1750388700000|2025-06-20 03:05:00|2464.71|2463.21|2464.51|2463.01|2464.72|2463.22|2464.51|2463.01|0
1750389000000|2025-06-20 03:10:00|2464.72|2463.22|2465.55|2464.05|2465.56|2464.06|2464.72|2463.22|0
1750389300000|2025-06-20 03:15:00|2465.56|2464.06|2467.2|2465.7|2467.21|2465.71|2465.33|2463.83|0
1750389600000|2025-06-20 03:20:00|2466.59|2465.09|2467.62|2466.12|2468.04|2466.54|2466.59|2465.09|0
1750389900000|2025-06-20 03:25:00|2467.83|2466.33|2468.25|2466.75|2468.45|2466.95|2467.22|2465.72|0
1750390200000|2025-06-20 03:30:00|2468.04|2466.54|2468.45|2466.95|2469.28|2467.78|2468.04|2466.54|0
1750390500000|2025-06-20 03:35:00|2468.44|2466.94|2469.28|2467.78|2469.69|2468.19|2467.64|2466.14|0
1750390800000|2025-06-20 03:40:00|2468.87|2467.37|2469.28|2467.78|2469.9|2468.4|2468.87|2467.37|0
1750391100000|2025-06-20 03:45:00|2469.69|2468.19|2469.7|2468.2|2469.7|2468.2|2469.28|2467.78|0
1750391400000|2025-06-20 03:50:00|2469.69|2468.19|2469.27|2467.77|2469.7|2468.2|2468.86|2467.36|0
1750391700000|2025-06-20 03:55:00|2469.28|2467.78|2468.45|2466.95|2469.28|2467.78|2468.44|2466.94|0
1750392000000|2025-06-20 04:00:00|2468.04|2466.54|2467.63|2466.13|2468.86|2467.36|2467.63|2466.13|0
1750392300000|2025-06-20 04:05:00|2468.04|2466.54|2468.85|2467.35|2469.27|2467.77|2467.21|2465.71|0
1750392600000|2025-06-20 04:10:00|2468.86|2467.36|2468.03|2466.53|2468.86|2467.36|2467.61|2466.11|0
1750392900000|2025-06-20 04:15:00|2468.23|2466.73|2468.86|2467.36|2470.09|2468.59|2467.83|2466.33|0
1750393200000|2025-06-20 04:20:00|2468.87|2467.37|2468.86|2467.36|2468.87|2467.37|2468.45|2466.95|0
1750393500000|2025-06-20 04:25:00|2468.87|2467.37|2468.46|2466.96|2469.27|2467.77|2468.04|2466.54|0
1750393800000|2025-06-20 04:30:00|2468.66|2467.16|2468.46|2466.96|2468.87|2467.37|2468.25|2466.75|0
1750394100000|2025-06-20 04:35:00|2468.87|2467.37|2468.05|2466.55|2468.87|2467.37|2468.04|2466.54|0
1750394400000|2025-06-20 04:40:00|2467.84|2466.34|2468.05|2466.55|2468.46|2466.96|2467.64|2466.14|0
1750394700000|2025-06-20 04:45:00|2468.06|2466.56|2468.67|2467.17|2468.88|2467.38|2468.06|2466.56|0
1750395000000|2025-06-20 04:50:00|2468.47|2466.97|2468.89|2467.39|2469.3|2467.8|2468.26|2466.76|0
1750395300000|2025-06-20 04:55:00|2468.88|2467.38|2468.46|2466.96|2469.09|2467.59|2468.45|2466.95|0
1750395600000|2025-06-20 05:00:00|2468.25|2466.75|2467.63|2466.13|2468.46|2466.96|2467.63|2466.13|0
1750395900000|2025-06-20 05:05:00|2467.42|2465.92|2467.63|2466.13|2467.64|2466.14|2466.8|2465.3|0
1750396200000|2025-06-20 05:10:00|2467.62|2466.12|2466.79|2465.29|2467.63|2466.13|2466.79|2465.29|0
1750396500000|2025-06-20 05:15:00|2466.8|2465.3|2467.2|2465.7|2467.62|2466.12|2466.79|2465.29|0
1750396800000|2025-06-20 05:20:00|2467.21|2465.71|2466.8|2465.3|2467.62|2466.12|2466.79|2465.29|0
1750397100000|2025-06-20 05:25:00|2466.79|2465.29|2466.79|2465.29|2466.8|2465.3|2466.37|2464.87|0
1750397400000|2025-06-20 05:30:00|2466.8|2465.3|2465.14|2463.64|2466.8|2465.3|2465.14|2463.64|0
1750397700000|2025-06-20 05:35:00|2465.15|2463.65|2466.38|2464.88|2466.39|2464.89|2465.15|2463.65|0
1750398000000|2025-06-20 05:40:00|2466.79|2465.29|2468.04|2466.54|2468.04|2466.54|2466.38|2464.88|0
1750398300000|2025-06-20 05:45:00|2468.45|2466.95|2468.46|2466.96|2468.46|2466.96|2467.63|2466.13|0
1750398600000|2025-06-20 05:50:00|2468.67|2467.17|2470.11|2468.61|2470.12|2468.62|2468.46|2466.96|0
1750398900000|2025-06-20 05:55:00|2470.12|2468.62|2470.54|2469.04|2471.35|2469.85|2470.11|2468.61|0
1750399200000|2025-06-20 06:00:00|2470.95|2469.45|2472.58|2471.08|2474.23|2472.73|2470.95|2469.45|0
1750399500000|2025-06-20 06:05:00|2472.59|2471.09|2472.19|2470.69|2472.6|2471.1|2471.37|2469.87|0
1750399800000|2025-06-20 06:10:00|2472.6|2471.1|2471.78|2470.28|2473.01|2471.51|2471.57|2470.07|0
1750400100000|2025-06-20 06:15:00|2471.79|2470.29|2471.36|2469.86|2471.79|2470.29|2470.55|2469.05|0
1750400400000|2025-06-20 06:20:00|2471.37|2469.87|2471.38|2469.88|2472.21|2470.71|2470.96|2469.46|0
1750400700000|2025-06-20 06:25:00|2471.39|2469.89|2470.55|2469.05|2471.4|2469.9|2470.14|2468.64|0
1750401000000|2025-06-20 06:30:00|2470.56|2469.06|2467.66|2466.16|2470.97|2469.47|2466.84|2465.34|0
1750401300000|2025-06-20 06:35:00|2468.07|2466.57|2468.88|2467.38|2469.1|2467.6|2467.66|2466.16|0
1750401600000|2025-06-20 06:40:00|2468.89|2467.39|2468.47|2466.97|2469.3|2467.8|2468.46|2466.96|0
1750401900000|2025-06-20 06:45:00|2468.27|2466.77|2465.98|2464.48|2468.47|2466.97|2465.78|2464.28|0
1750402200000|2025-06-20 06:50:00|2465.77|2464.27|2465.58|2464.08|2465.99|2464.49|2464.75|2463.25|0
1750402500000|2025-06-20 06:55:00|2465.99|2464.49|2463.95|2462.45|2466.42|2464.92|2463.95|2462.45|0
1750402800000|2025-06-20 07:00:00|2463.13|2461.63|2462.69|2461.19|2464.78|2463.28|2461.47|2459.97|0
1750403100000|2025-06-20 07:05:00|2463.1|2461.6|2463.52|2462.02|2463.94|2462.44|2462.27|2460.77|0
1750403400000|2025-06-20 07:10:00|2463.93|2462.43|2466.8|2465.3|2467.63|2466.13|2463.93|2462.43|0
1750403700000|2025-06-20 07:15:00|2467.21|2465.71|2466.82|2465.32|2467.24|2465.74|2465.98|2464.48|0
1750404000000|2025-06-20 07:20:00|2466.62|2465.12|2465.61|2464.11|2467.26|2465.76|2465.61|2464.11|0
1750404300000|2025-06-20 07:25:00|2466.02|2464.52|2468.49|2466.99|2468.9|2467.4|2466.02|2464.52|0
1750404600000|2025-06-20 07:30:00|2468.48|2466.98|2467.24|2465.74|2468.91|2467.41|2466.84|2465.34|0
1750404900000|2025-06-20 07:35:00|2467.25|2465.75|2469.7|2468.2|2469.71|2468.21|2467.24|2465.74|0
1750405200000|2025-06-20 07:40:00|2469.71|2468.21|2469.3|2467.8|2469.71|2468.21|2468.06|2466.56|0
1750405500000|2025-06-20 07:45:00|2469.29|2467.79|2471.77|2470.27|2471.78|2470.28|2468.47|2466.97|0
1750405800000|2025-06-20 07:50:00|2471.78|2470.28|2471.37|2469.87|2473.44|2471.94|2470.97|2469.47|0
1750406100000|2025-06-20 07:55:00|2471.38|2469.88|2471.79|2470.29|2472.61|2471.11|2471.38|2469.88|0
1750406400000|2025-06-20 08:00:00|2472.2|2470.7|2471|2469.5|2473.03|2471.53|2470.56|2469.06|0
1750406700000|2025-06-20 08:05:00|2471.41|2469.91|2471.82|2470.32|2471.83|2470.33|2470.99|2469.49|0
1750407000000|2025-06-20 08:10:00|2471.83|2470.33|2471.01|2469.51|2472.25|2470.75|2470.6|2469.1|0
1750407300000|2025-06-20 08:15:00|2471.42|2469.92|2470.17|2468.67|2471.83|2470.33|2470.17|2468.67|0
1750407600000|2025-06-20 08:20:00|2470.16|2468.66|2470.99|2469.49|2470.99|2469.49|2469.34|2467.84|0
1750407900000|2025-06-20 08:25:00|2470.98|2469.48|2470.14|2468.64|2471.4|2469.9|2470.14|2468.64|0
1750408200000|2025-06-20 08:30:00|2469.73|2468.23|2467.25|2465.75|2469.73|2468.23|2467.25|2465.75|0
1750408500000|2025-06-20 08:35:00|2466.84|2465.34|2467.23|2465.73|2468.08|2466.58|2466.84|2465.34|0
1750408800000|2025-06-20 08:40:00|2467.24|2465.74|2465.57|2464.07|2468.05|2466.55|2465.17|2463.67|0
1750409100000|2025-06-20 08:45:00|2465.16|2463.66|2463.93|2462.43|2465.57|2464.07|2463.51|2462.01|0
1750409400000|2025-06-20 08:50:00|2463.92|2462.42|2465.13|2463.63|2465.14|2463.64|2462.66|2461.16|0
1750409700000|2025-06-20 08:55:00|2465.54|2464.04|2464.29|2462.79|2465.54|2464.04|2464.27|2462.77|0
1750410000000|2025-06-20 09:00:00|2464.28|2462.78|2464.29|2462.79|2465.12|2463.62|2463.88|2462.38|0
1750410300000|2025-06-20 09:05:00|2463.88|2462.38|2467.6|2466.1|2467.6|2466.1|2463.88|2462.38|0
1750410600000|2025-06-20 09:10:00|2467.61|2466.11|2468.03|2466.53|2468.03|2466.53|2466.77|2465.27|0
1750410900000|2025-06-20 09:15:00|2468.44|2466.94|2468.45|2466.95|2468.87|2467.37|2468.03|2466.53|0
1750411200000|2025-06-20 09:20:00|2468.46|2466.96|2467.63|2466.13|2468.66|2467.16|2467.01|2465.51|0
1750411500000|2025-06-20 09:25:00|2467.62|2466.12|2467.61|2466.11|2467.63|2466.13|2466.79|2465.29|0
1750411800000|2025-06-20 09:30:00|2467.41|2465.91|2467.6|2466.1|2468.03|2466.53|2467.18|2465.68|0
1750412100000|2025-06-20 09:35:00|2467.61|2466.11|2468.01|2466.51|2468.43|2466.93|2467.19|2465.69|0
1750412400000|2025-06-20 09:40:00|2468.42|2466.92|2469.67|2468.17|2469.67|2468.17|2468.42|2466.92|0
1750412700000|2025-06-20 09:45:00|2469.66|2468.16|2469.25|2467.75|2469.66|2468.16|2468.02|2466.52|0
1750413000000|2025-06-20 09:50:00|2468.84|2467.34|2471.74|2470.24|2472.57|2471.07|2466.79|2465.29|0
1750413300000|2025-06-20 09:55:00|2471.33|2469.83|2470.93|2469.43|2473.4|2471.9|2470.93|2469.43|0
1750413600000|2025-06-20 10:00:00|2471.34|2469.84|2469.29|2467.79|2471.76|2470.26|2469.28|2467.78|0
1750413900000|2025-06-20 10:05:00|2469.28|2467.78|2468.05|2466.55|2469.7|2468.2|2467.64|2466.14|0
1750414200000|2025-06-20 10:10:00|2468.04|2466.54|2468.04|2466.54|2469.29|2467.79|2467.63|2466.13|0
1750414500000|2025-06-20 10:15:00|2468.03|2466.53|2467.62|2466.12|2468.44|2466.94|2466.38|2464.88|0
1750414800000|2025-06-20 10:20:00|2468.03|2466.53|2466.38|2464.88|2468.03|2466.53|2465.97|2464.47|0
1750415100000|2025-06-20 10:25:00|2466.17|2464.67|2466.38|2464.88|2466.8|2465.3|2465.97|2464.47|0
1750415400000|2025-06-20 10:30:00|2465.97|2464.47|2467.22|2465.72|2467.22|2465.72|2465.56|2464.06|0
1750415700000|2025-06-20 10:35:00|2467.23|2465.73|2467.25|2465.75|2467.25|2465.75|2466|2464.5|0
1750416000000|2025-06-20 10:40:00|2466.84|2465.34|2467.66|2466.16|2467.66|2466.16|2466.83|2465.33|0
1750416300000|2025-06-20 10:45:00|2467.65|2466.15|2468.47|2466.97|2468.48|2466.98|2467.24|2465.74|0
1750416600000|2025-06-20 10:50:00|2468.46|2466.96|2469.71|2468.21|2469.71|2468.21|2468.04|2466.54|0
1750416900000|2025-06-20 10:55:00|2469.3|2467.8|2470.1|2468.6|2471.35|2469.85|2469.3|2467.8|0
1750417200000|2025-06-20 11:00:00|2470.3|2468.8|2472.16|2470.66|2472.57|2471.07|2469.07|2467.57|0
1750417500000|2025-06-20 11:05:00|2472.57|2471.07|2472.18|2470.68|2473.82|2472.32|2471.76|2470.26|0
1750417800000|2025-06-20 11:10:00|2472.59|2471.09|2470.12|2468.62|2472.59|2471.09|2469.71|2468.21|0
1750418100000|2025-06-20 11:15:00|2470.53|2469.03|2470.13|2468.63|2471.38|2469.88|2469.71|2468.21|0
1750418400000|2025-06-20 11:20:00|2470.14|2468.64|2470.94|2469.44|2471.36|2469.86|2470.14|2468.64|0
1750418700000|2025-06-20 11:25:00|2470.73|2469.23|2471.76|2470.26|2471.77|2470.27|2470.73|2469.23|0
1750419000000|2025-06-20 11:30:00|2471.35|2469.85|2472.19|2470.69|2472.19|2470.69|2470.53|2469.03|0
1750419300000|2025-06-20 11:35:00|2472.2|2470.7|2472.63|2471.13|2473.04|2471.54|2472.19|2470.69|0
1750419600000|2025-06-20 11:40:00|2473.04|2471.54|2476.81|2475.31|2477.22|2475.72|2473.04|2471.54|0
1750419900000|2025-06-20 11:45:00|2477.22|2475.72|2480.53|2479.03|2483.83|2482.33|2476.82|2475.32|0
1750420200000|2025-06-20 11:50:00|2480.94|2479.44|2479.28|2477.78|2480.95|2479.45|2478.45|2476.95|0
1750420500000|2025-06-20 11:55:00|2478.87|2477.37|2477.6|2476.1|2480.52|2479.02|2477.4|2475.9|0
1750420800000|2025-06-20 12:00:00|2477.8|2476.3|2477.23|2475.73|2478.23|2476.73|2476.81|2475.31|0
1750421100000|2025-06-20 12:05:00|2477.64|2476.14|2477.62|2476.12|2478.47|2476.97|2476.38|2474.88|0
1750421400000|2025-06-20 12:10:00|2477.42|2475.92|2477.64|2476.14|2478.05|2476.55|2476.8|2475.3|0
1750421700000|2025-06-20 12:15:00|2477.85|2476.35|2480.12|2478.62|2480.12|2478.62|2477.85|2476.35|0
1750422000000|2025-06-20 12:20:00|2479.71|2478.21|2479.26|2477.76|2480.12|2478.62|2479.26|2477.76|0
1750422300000|2025-06-20 12:25:00|2479.27|2477.77|2480.53|2479.03|2481.34|2479.84|2478.85|2477.35|0
1750422600000|2025-06-20 12:30:00|2480.52|2479.02|2479.78|2478.28|2480.95|2479.45|2478.48|2476.98|0
1750422900000|2025-06-20 12:35:00|2479.77|2478.27|2476.9|2475.4|2479.77|2478.27|2476.9|2475.4|0
1750423200000|2025-06-20 12:40:00|2477.11|2475.61|2476.48|2474.98|2477.31|2475.81|2476.06|2474.56|0
1750423500000|2025-06-20 12:45:00|2476.89|2475.39|2477.32|2475.82|2477.33|2475.83|2476.08|2474.58|0
1750423800000|2025-06-20 12:50:00|2476.91|2475.41|2476.93|2475.43|2478.57|2477.07|2476.91|2475.41|0
1750424100000|2025-06-20 12:55:00|2476.52|2475.02|2477.75|2476.25|2478.59|2477.09|2476.11|2474.61|0
1750424400000|2025-06-20 13:00:00|2477.76|2476.26|2478.18|2476.68|2479|2477.5|2477.75|2476.25|0
1750424700000|2025-06-20 13:05:00|2477.77|2476.27|2477.78|2476.28|2478.58|2477.08|2477.35|2475.85|0
1750425000000|2025-06-20 13:10:00|2478.19|2476.69|2477.37|2475.87|2478.39|2476.89|2477.35|2475.85|0
1750425300000|2025-06-20 13:15:00|2477.36|2475.86|2476.98|2475.48|2477.77|2476.27|2476.12|2474.62|0
1750425600000|2025-06-20 13:20:00|2476.97|2475.47|2477.4|2475.9|2477.82|2476.32|2476.57|2475.07|0
1750425900000|2025-06-20 13:25:00|2477.39|2475.89|2477|2475.5|2478.29|2476.79|2476.17|2474.67|0
1750426200000|2025-06-20 13:30:00|2476.99|2475.49|2474.54|2473.04|2477.83|2476.33|2473.66|2472.16|0
1750426500000|2025-06-20 13:35:00|2474.33|2472.83|2472.98|2471.48|2474.57|2473.07|2472.91|2471.41|0
1750426800000|2025-06-20 13:40:00|2473.18|2471.68|2473.4|2471.9|2474.64|2473.14|2472.97|2471.47|0
1750427100000|2025-06-20 13:45:00|2473.81|2472.31|2471.23|2469.73|2473.82|2472.32|2470.82|2469.32|0
1750427400000|2025-06-20 13:50:00|2471.22|2469.72|2471.61|2470.11|2472.03|2470.53|2470.58|2469.08|0
1750427700000|2025-06-20 13:55:00|2471.62|2470.12|2472.4|2470.9|2472.4|2470.9|2470.37|2468.87|0
1750428000000|2025-06-20 14:00:00|2472.39|2470.89|2472.82|2471.32|2473.64|2472.14|2471.56|2470.06|0
1750428300000|2025-06-20 14:05:00|2472.41|2470.91|2471.14|2469.64|2472.42|2470.92|2470.7|2469.2|0
1750428600000|2025-06-20 14:10:00|2471.13|2469.63|2472.37|2470.87|2472.38|2470.88|2470.29|2468.79|0
1750428900000|2025-06-20 14:15:00|2471.96|2470.46|2472.39|2470.89|2472.8|2471.3|2471.53|2470.03|0
1750429200000|2025-06-20 14:20:00|2472.38|2470.88|2468.99|2467.49|2472.81|2471.31|2468.58|2467.08|0
1750429500000|2025-06-20 14:25:00|2468.98|2467.48|2469.83|2468.33|2470.67|2469.17|2468.12|2466.62|0
1750429800000|2025-06-20 14:30:00|2469.82|2468.32|2469.8|2468.3|2471.07|2469.57|2469.79|2468.29|0
1750430100000|2025-06-20 14:35:00|2469.79|2468.29|2471.07|2469.57|2471.5|2470|2469.79|2468.29|0
1750430400000|2025-06-20 14:40:00|2471.06|2469.56|2466.89|2465.39|2471.51|2470.01|2465.61|2464.11|0
1750430700000|2025-06-20 14:45:00|2466.88|2465.38|2464.8|2463.3|2466.88|2465.38|2463.55|2462.05|0
1750431000000|2025-06-20 14:50:00|2464.79|2463.29|2464.32|2462.82|2465.19|2463.69|2463.09|2461.59|0
1750431300000|2025-06-20 14:55:00|2464.73|2463.23|2464.55|2463.05|2466.02|2464.52|2464.31|2462.81|0
1750431600000|2025-06-20 15:00:00|2464.75|2463.25|2464.28|2462.78|2465.14|2463.64|2463.05|2461.55|0
1750431900000|2025-06-20 15:05:00|2463.87|2462.37|2464.75|2463.25|2466.19|2464.69|2463.86|2462.36|0
1750432200000|2025-06-20 15:10:00|2464.74|2463.24|2466.05|2464.55|2466.46|2464.96|2464.33|2462.83|0
1750432500000|2025-06-20 15:15:00|2466.06|2464.56|2467.31|2465.81|2467.74|2466.24|2466.04|2464.54|0
1750432800000|2025-06-20 15:20:00|2467.32|2465.82|2464.84|2463.34|2467.32|2465.82|2463.58|2462.08|0
1750433100000|2025-06-20 15:25:00|2464.85|2463.35|2462.78|2461.28|2465.69|2464.19|2461.95|2460.45|0
1750433400000|2025-06-20 15:30:00|2462.77|2461.27|2464.9|2463.4|2464.9|2463.4|2462.36|2460.86|0
1750433700000|2025-06-20 15:35:00|2465.31|2463.81|2466.98|2465.48|2467.39|2465.89|2464.47|2462.97|0
1750434000000|2025-06-20 15:40:00|2467.39|2465.89|2468.21|2466.71|2469.03|2467.53|2466.98|2465.48|0
1750434300000|2025-06-20 15:45:00|2468.2|2466.7|2469.01|2467.51|2469.23|2467.73|2467.35|2465.85|0
1750434600000|2025-06-20 15:50:00|2469.02|2467.52|2465.63|2464.13|2469.02|2467.52|2465.62|2464.12|0
1750434900000|2025-06-20 15:55:00|2465.62|2464.12|2464.38|2462.88|2465.85|2464.35|2463.56|2462.06|0
1750435200000|2025-06-20 16:00:00|2463.97|2462.47|2463.96|2462.46|2464.8|2463.3|2463.54|2462.04|0
1750435500000|2025-06-20 16:05:00|2463.97|2462.47|2464.41|2462.91|2464.82|2463.32|2463.54|2462.04|0
1750435800000|2025-06-20 16:10:00|2464.4|2462.9|2463.96|2462.46|2465.67|2464.17|2463.95|2462.45|0
1750436100000|2025-06-20 16:15:00|2463.95|2462.45|2464.39|2462.89|2464.39|2462.89|2462.7|2461.2|0
1750436400000|2025-06-20 16:20:00|2464.38|2462.88|2465.22|2463.72|2465.22|2463.72|2463.94|2462.44|0
1750436700000|2025-06-20 16:25:00|2465.23|2463.73|2464.4|2462.9|2465.23|2463.73|2463.98|2462.48|0
1750437000000|2025-06-20 16:30:00|2464.41|2462.91|2464.84|2463.34|2465.26|2463.76|2463.99|2462.49|0
1750437300000|2025-06-20 16:35:00|2464.83|2463.33|2465.68|2464.18|2465.69|2464.19|2464.83|2463.33|0
1750437600000|2025-06-20 16:40:00|2465.67|2464.17|2464.84|2463.34|2466.08|2464.58|2464.39|2462.89|0
1750437900000|2025-06-20 16:45:00|2464.43|2462.93|2464|2462.5|2464.87|2463.37|2463.59|2462.09|0
1750438200000|2025-06-20 16:50:00|2463.99|2462.49|2465.68|2464.18|2465.69|2464.19|2463.58|2462.08|0
1750438500000|2025-06-20 16:55:00|2465.69|2464.19|2464.85|2463.35|2466.11|2464.61|2463.99|2462.49|0
1750438800000|2025-06-20 17:00:00|2464.84|2463.34|2464.41|2462.91|2466.12|2464.62|2464.41|2462.91|0
1750439100000|2025-06-20 17:05:00|2464.4|2462.9|2464|2462.5|2464.62|2463.12|2463.57|2462.07|0
1750439400000|2025-06-20 17:10:00|2463.99|2462.49|2463.62|2462.12|2464.45|2462.95|2463.59|2462.09|0
1750439700000|2025-06-20 17:15:00|2463.63|2462.13|2461.93|2460.43|2464.69|2463.19|2461.52|2460.02|0
1750440000000|2025-06-20 17:20:00|2461.92|2460.42|2460.68|2459.18|2462.77|2461.27|2460.26|2458.76|0
1750440300000|2025-06-20 17:25:00|2460.67|2459.17|2457.72|2456.22|2461.51|2460.01|2457.72|2456.22|0
1750440600000|2025-06-20 17:30:00|2457.71|2456.21|2457.3|2455.8|2458.14|2456.64|2457.09|2455.59|0
1750440900000|2025-06-20 17:35:00|2457.31|2455.81|2457.67|2456.17|2458.14|2456.64|2456.83|2455.33|0
1750441200000|2025-06-20 17:40:00|2457.66|2456.16|2459.34|2457.84|2459.8|2458.3|2457.66|2456.16|0
1750441500000|2025-06-20 17:45:00|2458.93|2457.43|2459.76|2458.26|2460.19|2458.69|2458.93|2457.43|0
1750441800000|2025-06-20 17:50:00|2460.17|2458.67|2460.19|2458.69|2460.2|2458.7|2458.94|2457.44|0
1750442100000|2025-06-20 17:55:00|2460.2|2458.7|2461.04|2459.54|2461.45|2459.95|2460.19|2458.69|0
1750442400000|2025-06-20 18:00:00|2461.03|2459.53|2462.29|2460.79|2462.3|2460.8|2460.62|2459.12|0
1750442700000|2025-06-20 18:05:00|2462.09|2460.59|2462.29|2460.79|2462.3|2460.8|2461.87|2460.37|0
1750443000000|2025-06-20 18:10:00|2462.3|2460.8|2462.71|2461.21|2462.72|2461.22|2462.29|2460.79|0
1750443300000|2025-06-20 18:15:00|2462.72|2461.22|2464.02|2462.52|2464.02|2462.52|2462.29|2460.79|0
1750443600000|2025-06-20 18:20:00|2464.03|2462.53|2464.02|2462.52|2464.03|2462.53|2463.59|2462.09|0
1750443900000|2025-06-20 18:25:00|2464.01|2462.51|2463.57|2462.07|2464.02|2462.52|2463.16|2461.66|0
1750444200000|2025-06-20 18:30:00|2463.58|2462.08|2464|2462.5|2464.02|2462.52|2463.36|2461.86|0
1750444500000|2025-06-20 18:35:00|2463.99|2462.49|2463.16|2461.66|2464.01|2462.51|2463.14|2461.64|0
1750444800000|2025-06-20 18:40:00|2462.95|2461.45|2462.73|2461.23|2463.58|2462.08|2462.72|2461.22|0
1750445100000|2025-06-20 18:45:00|2462.72|2461.22|2463.14|2461.64|2463.57|2462.07|2462.72|2461.22|0
1750445400000|2025-06-20 18:50:00|2463.13|2461.63|2462.71|2461.21|2463.14|2461.64|2462.29|2460.79|0
1750445700000|2025-06-20 18:55:00|2462.3|2460.8|2460.59|2459.09|2462.3|2460.8|2459.75|2458.25|0
1750446000000|2025-06-20 19:00:00|2460.58|2459.08|2461.01|2459.51|2461.85|2460.35|2460.16|2458.66|0
1750446300000|2025-06-20 19:05:00|2461|2459.5|2461.41|2459.91|2461.84|2460.34|2460.58|2459.08|0
1750446600000|2025-06-20 19:10:00|2461.2|2459.7|2461|2459.5|2461.85|2460.35|2460.59|2459.09|0
1750446900000|2025-06-20 19:15:00|2460.59|2459.09|2461.42|2459.92|2461.43|2459.93|2460.57|2459.07|0
1750447200000|2025-06-20 19:20:00|2461.01|2459.51|2461.01|2459.51|2461.85|2460.35|2460.79|2459.29|0
1750447500000|2025-06-20 19:25:00|2461.02|2459.52|2460.17|2458.67|2461.02|2459.52|2459.74|2458.24|0
1750447800000|2025-06-20 19:30:00|2460.58|2459.08|2460.6|2459.1|2461.01|2459.51|2460.17|2458.67|0
1750448100000|2025-06-20 19:35:00|2460.59|2459.09|2460.17|2458.67|2461.03|2459.53|2459.75|2458.25|0
1750448400000|2025-06-20 19:40:00|2460.18|2458.68|2460.59|2459.09|2461|2459.5|2459.74|2458.24|0
1750448700000|2025-06-20 19:45:00|2460.18|2458.68|2459.35|2457.85|2460.6|2459.1|2459.35|2457.85|0
1750449000000|2025-06-20 19:50:00|2459.36|2457.86|2459.42|2457.92|2460.84|2459.34|2459.19|2457.69|0
1750449300000|2025-06-20 19:55:00|2460.24|2458.74|2459|2457.5|2461.12|2459.62|2458.81|2457.31|0
1750449600000|2025-06-20 20:00:00|2458.76|2457.26|2461.54|2460.04|2463.53|2462.03|2458.76|2457.26|0
1750449900000|2025-06-20 20:05:00|2461.5|2460|2460.45|2458.95|2461.79|2460.29|2460.23|2458.73|0
1750450200000|2025-06-20 20:10:00|2460.53|2459.03|2460.61|2459.11|2460.91|2459.41|2459.56|2458.06|0
1750450500000|2025-06-20 20:15:00|2460.53|2459.03|2460.1|2458.6|2460.91|2459.41|2460.1|2458.6|0
1750450800000|2025-06-20 20:20:00|2460.02|2458.52|2459.85|2458.35|2460.61|2459.11|2459.56|2458.06|0
1750451100000|2025-06-20 20:25:00|2459.81|2458.31|2460.91|2459.41|2461.12|2459.62|2459.72|2458.22|0
1750451400000|2025-06-20 20:30:00|2460.9|2459.4|2461.41|2459.91|2461.71|2460.21|2460.61|2459.11|0
1750451700000|2025-06-20 20:35:00|2461.33|2459.83|2461.33|2459.83|2461.63|2460.13|2461.12|2459.62|0
1750452000000|2025-06-20 20:40:00|2461.29|2459.79|2465.79|2464.29|2465.79|2464.29|2461.03|2459.53|0
1750452300000|2025-06-20 20:45:00|2465.83|2464.33|2465.83|2464.33|2466.13|2464.63|2465.7|2464.2|0
1750452600000|2025-06-20 20:50:00|2465.91|2464.41|2466|2464.5|2466.34|2464.84|2465.83|2464.33|0
1750452900000|2025-06-20 20:55:00|2466.04|2464.54|2466.04|2464.54|2466.29|2464.79|2465.83|2464.33|0
1750629600000|2025-06-22 22:00:00|2453.72|2452.22|2453.34|2451.84|2454.69|2453.19|2451.86|2450.36|0
1750629900000|2025-06-22 22:05:00|2453.3|2451.8|2455.16|2453.66|2455.71|2454.21|2451.48|2449.98|0
1750630200000|2025-06-22 22:10:00|2455.2|2453.7|2454.78|2453.28|2456.68|2455.18|2454.48|2452.98|0
1750630500000|2025-06-22 22:15:00|2454.77|2453.27|2455.16|2453.66|2456.13|2454.63|2454.1|2452.6|0
1750630800000|2025-06-22 22:20:00|2455.2|2453.7|2454.61|2453.11|2455.24|2453.74|2453.8|2452.3|0
1750631100000|2025-06-22 22:25:00|2454.82|2453.32|2456|2454.5|2456.8|2455.3|2454.82|2453.32|0
1750631400000|2025-06-22 22:30:00|2455.92|2454.42|2456.59|2455.09|2457.65|2456.15|2455.92|2454.42|0
1750631700000|2025-06-22 22:35:00|2456.6|2455.1|2459.47|2457.97|2459.47|2457.97|2456.38|2454.88|0
1750632000000|2025-06-22 22:40:00|2459.51|2458.01|2457.99|2456.49|2459.51|2458.01|2457.65|2456.15|0
1750632300000|2025-06-22 22:45:00|2458.03|2456.53|2457.31|2455.81|2458.16|2456.66|2457.06|2455.56|0
1750632600000|2025-06-22 22:50:00|2457.27|2455.77|2457.35|2455.85|2457.95|2456.45|2457.14|2455.64|0
1750632900000|2025-06-22 22:55:00|2457.31|2455.81|2457.74|2456.24|2458.45|2456.95|2456.55|2455.05|0
1750633200000|2025-06-22 23:00:00|2457.73|2456.23|2456.59|2455.09|2457.95|2456.45|2456.55|2455.05|0
1750633500000|2025-06-22 23:05:00|2456.6|2455.1|2456.17|2454.67|2457.14|2455.64|2456.04|2454.54|0
1750633800000|2025-06-22 23:10:00|2456|2454.5|2456.42|2454.92|2456.85|2455.35|2455.71|2454.21|0
1750634100000|2025-06-22 23:15:00|2456.43|2454.93|2456.47|2454.97|2456.81|2455.31|2455.71|2454.21|0
1750634400000|2025-06-22 23:20:00|2456.51|2455.01|2456.89|2455.39|2456.93|2455.43|2455.5|2454|0
1750634700000|2025-06-22 23:25:00|2456.93|2455.43|2457.27|2455.77|2457.44|2455.94|2456.68|2455.18|0
1750635000000|2025-06-22 23:30:00|2457.23|2455.73|2457.57|2456.07|2458.03|2456.53|2456.76|2455.26|0
1750635300000|2025-06-22 23:35:00|2457.56|2456.06|2456.55|2455.05|2457.56|2456.06|2456.47|2454.97|0
1750635600000|2025-06-22 23:40:00|2456.59|2455.09|2456.72|2455.22|2456.85|2455.35|2456.43|2454.93|0
1750635900000|2025-06-22 23:45:00|2456.68|2455.18|2456.97|2455.47|2457.06|2455.56|2456.26|2454.76|0
1750636200000|2025-06-22 23:50:00|2456.93|2455.43|2457.44|2455.94|2457.74|2456.24|2456.93|2455.43|0
1750636500000|2025-06-22 23:55:00|2457.48|2455.98|2457.14|2455.64|2457.48|2455.98|2456.59|2455.09|0
1750636800000|2025-06-23 00:00:00|2457.15|2455.65|2455|2453.5|2457.23|2455.73|2454.75|2453.25|0
1750637100000|2025-06-23 00:05:00|2454.96|2453.46|2456.02|2454.52|2456.9|2455.4|2454.16|2452.66|0
1750637400000|2025-06-23 00:10:00|2456.01|2454.51|2456.77|2455.27|2456.89|2455.39|2455.09|2453.59|0
1750637700000|2025-06-23 00:15:00|2456.81|2455.31|2453.14|2451.64|2456.81|2455.31|2453.14|2451.64|0
1750638000000|2025-06-23 00:20:00|2452.73|2451.23|2450.67|2449.17|2452.74|2451.24|2448.42|2446.92|0
1750638300000|2025-06-23 00:25:00|2451.08|2449.58|2451.91|2450.41|2452.74|2451.24|2450.67|2449.17|0
1750638600000|2025-06-23 00:30:00|2451.9|2450.4|2453.13|2451.63|2453.13|2451.63|2451.48|2449.98|0
1750638900000|2025-06-23 00:35:00|2453.14|2451.64|2454.39|2452.89|2455.21|2453.71|2453.12|2451.62|0
1750639200000|2025-06-23 00:40:00|2454.38|2452.88|2455|2453.5|2455.21|2453.71|2454.18|2452.68|0
1750639500000|2025-06-23 00:45:00|2455.01|2453.51|2456.03|2454.53|2456.85|2455.35|2455.01|2453.51|0
1750639800000|2025-06-23 00:50:00|2456.02|2454.52|2456.45|2454.95|2456.86|2455.36|2455.01|2453.51|0
1750640100000|2025-06-23 00:55:00|2456.44|2454.94|2457.26|2455.76|2457.27|2455.77|2456.44|2454.94|0
1750640400000|2025-06-23 01:00:00|2456.85|2455.35|2457.04|2455.54|2457.26|2455.76|2456.01|2454.51|0
1750640700000|2025-06-23 01:05:00|2456.84|2455.34|2458.1|2456.6|2458.1|2456.6|2456.42|2454.92|0
1750641000000|2025-06-23 01:10:00|2458.11|2456.61|2458.1|2456.6|2458.94|2457.44|2457.68|2456.18|0
1750641300000|2025-06-23 01:15:00|2458.09|2456.59|2456.01|2454.51|2458.1|2456.6|2456.01|2454.51|0
1750641600000|2025-06-23 01:20:00|2456|2454.5|2455.19|2453.69|2456.01|2454.51|2454.99|2453.49|0
1750641900000|2025-06-23 01:25:00|2454.98|2453.48|2454.78|2453.28|2455.19|2453.69|2453.75|2452.25|0
1750642200000|2025-06-23 01:30:00|2454.16|2452.66|2456.43|2454.93|2456.43|2454.93|2454.16|2452.66|0
1750642500000|2025-06-23 01:35:00|2457.05|2455.55|2456.84|2455.34|2457.25|2455.75|2456.42|2454.92|0
1750642800000|2025-06-23 01:40:00|2457.05|2455.55|2457.66|2456.16|2457.67|2456.17|2457.04|2455.54|0
1750643100000|2025-06-23 01:45:00|2457.67|2456.17|2458.08|2456.58|2458.49|2456.99|2457.66|2456.16|0
1750643400000|2025-06-23 01:50:00|2458.09|2456.59|2458.09|2456.59|2458.09|2456.59|2457.67|2456.17|0
1750643700000|2025-06-23 01:55:00|2457.88|2456.38|2457.69|2456.19|2458.1|2456.6|2456.45|2454.95|0
1750644000000|2025-06-23 02:00:00|2457.7|2456.2|2457.7|2456.2|2458.54|2457.04|2457.28|2455.78|0
1750644300000|2025-06-23 02:05:00|2457.71|2456.21|2457.71|2456.21|2457.71|2456.21|2457.49|2455.99|0
1750644600000|2025-06-23 02:10:00|2458.12|2456.62|2457.71|2456.21|2458.13|2456.63|2457.71|2456.21|0
1750644900000|2025-06-23 02:15:00|2457.72|2456.22|2457.72|2456.22|2458.55|2457.05|2457.31|2455.81|0
1750645200000|2025-06-23 02:20:00|2457.93|2456.43|2456.69|2455.19|2458.13|2456.63|2456.69|2455.19|0
1750645500000|2025-06-23 02:25:00|2456.89|2455.39|2457.31|2455.81|2457.31|2455.81|2456.48|2454.98|0
1750645800000|2025-06-23 02:30:00|2456.9|2455.4|2456.7|2455.2|2457.32|2455.82|2456.49|2454.99|0
1750646100000|2025-06-23 02:35:00|2456.5|2455|2457.74|2456.24|2457.74|2456.24|2456.5|2455|0
1750646400000|2025-06-23 02:40:00|2457.75|2456.25|2458.55|2457.05|2458.98|2457.48|2457.75|2456.25|0
1750646700000|2025-06-23 02:45:00|2458.35|2456.85|2457.71|2456.21|2458.35|2456.85|2457.71|2456.21|0
1750647000000|2025-06-23 02:50:00|2457.72|2456.22|2458.13|2456.63|2458.54|2457.04|2457.71|2456.21|0
1750647300000|2025-06-23 02:55:00|2458.14|2456.64|2458.14|2456.64|2458.55|2457.05|2458.13|2456.63|0
1750647600000|2025-06-23 03:00:00|2458.13|2456.63|2457.73|2456.23|2458.14|2456.64|2457.72|2456.22|0
1750647900000|2025-06-23 03:05:00|2457.94|2456.44|2457.74|2456.24|2458.15|2456.65|2457.73|2456.23|0
1750648200000|2025-06-23 03:10:00|2458.15|2456.65|2457.73|2456.23|2458.15|2456.65|2457.31|2455.81|0
1750648500000|2025-06-23 03:15:00|2457.72|2456.22|2457.74|2456.24|2457.95|2456.45|2457.72|2456.22|0
1750648800000|2025-06-23 03:20:00|2457.73|2456.23|2456.91|2455.41|2457.74|2456.24|2456.91|2455.41|0
1750649100000|2025-06-23 03:25:00|2456.5|2455|2456.5|2455|2456.5|2455|2456.09|2454.59|0
1750649400000|2025-06-23 03:30:00|2456.91|2455.41|2456.92|2455.42|2456.92|2455.42|2456.71|2455.21|0
1750649700000|2025-06-23 03:35:00|2456.93|2455.43|2457.34|2455.84|2457.34|2455.84|2456.51|2455.01|0
1750650000000|2025-06-23 03:40:00|2457.75|2456.25|2457.75|2456.25|2458.16|2456.66|2457.75|2456.25|0
1750650300000|2025-06-23 03:45:00|2457.96|2456.46|2458.16|2456.66|2458.58|2457.08|2457.96|2456.46|0
1750650600000|2025-06-23 03:50:00|2458.15|2456.65|2457.74|2456.24|2458.16|2456.66|2457.32|2455.82|0
1750650900000|2025-06-23 03:55:00|2457.33|2455.83|2458.15|2456.65|2458.16|2456.66|2457.32|2455.82|0
1750651200000|2025-06-23 04:00:00|2458.16|2456.66|2457.75|2456.25|2458.16|2456.66|2457.74|2456.24|0
1750651500000|2025-06-23 04:05:00|2457.74|2456.24|2457.74|2456.24|2457.75|2456.25|2457.33|2455.83|0
1750651800000|2025-06-23 04:10:00|2457.33|2455.83|2456.92|2455.42|2457.33|2455.83|2456.91|2455.41|0
1750652100000|2025-06-23 04:15:00|2456.51|2455.01|2456.93|2455.43|2456.93|2455.43|2456.51|2455.01|0
1750652400000|2025-06-23 04:20:00|2457.34|2455.84|2456.11|2454.61|2457.76|2456.26|2456.11|2454.61|0
1750652700000|2025-06-23 04:25:00|2456.32|2454.82|2455.7|2454.2|2456.53|2455.03|2455.7|2454.2|0
1750653000000|2025-06-23 04:30:00|2455.49|2453.99|2455.28|2453.78|2456.11|2454.61|2455.28|2453.78|0
1750653300000|2025-06-23 04:35:00|2455.69|2454.19|2455.29|2453.79|2456.1|2454.6|2455.28|2453.78|0
1750653600000|2025-06-23 04:40:00|2455.7|2454.2|2455.7|2454.2|2456.11|2454.61|2455.29|2453.79|0
1750653900000|2025-06-23 04:45:00|2455.69|2454.19|2455.89|2454.39|2456.11|2454.61|2455.28|2453.78|0
1750654200000|2025-06-23 04:50:00|2455.69|2454.19|2456.51|2455.01|2456.51|2455.01|2455.69|2454.19|0
1750654500000|2025-06-23 04:55:00|2456.1|2454.6|2455.69|2454.19|2456.11|2454.61|2455.69|2454.19|0
1750654800000|2025-06-23 05:00:00|2455.7|2454.2|2456.52|2455.02|2456.93|2455.43|2455.69|2454.19|0
1750655100000|2025-06-23 05:05:00|2456.53|2455.03|2456.97|2455.47|2456.98|2455.48|2456.52|2455.02|0
1750655400000|2025-06-23 05:10:00|2456.98|2455.48|2458.43|2456.93|2458.65|2457.15|2456.97|2455.47|0
1750655700000|2025-06-23 05:15:00|2458.42|2456.92|2458.22|2456.72|2459.07|2457.57|2458.22|2456.72|0
1750656000000|2025-06-23 05:20:00|2458.23|2456.73|2457.38|2455.88|2458.23|2456.73|2457.18|2455.68|0
1750656300000|2025-06-23 05:25:00|2457.59|2456.09|2457.39|2455.89|2457.81|2456.31|2456.97|2455.47|0
1750656600000|2025-06-23 05:30:00|2457.18|2455.68|2456.77|2455.27|2457.18|2455.68|2456.14|2454.64|0
1750656900000|2025-06-23 05:35:00|2456.57|2455.07|2456.56|2455.06|2456.57|2455.07|2456.15|2454.65|0
1750657200000|2025-06-23 05:40:00|2456.57|2455.07|2457.4|2455.9|2457.59|2456.09|2456.16|2454.66|0
1750657500000|2025-06-23 05:45:00|2457.39|2455.89|2459.03|2457.53|2459.23|2457.73|2457.39|2455.89|0
1750657800000|2025-06-23 05:50:00|2458.82|2457.32|2459.65|2458.15|2459.65|2458.15|2458.6|2457.1|0
1750658100000|2025-06-23 05:55:00|2459.85|2458.35|2457.4|2455.9|2460.27|2458.77|2457.4|2455.9|0
1750658400000|2025-06-23 06:00:00|2456.99|2455.49|2458.23|2456.73|2459.48|2457.98|2456.37|2454.87|0
1750658700000|2025-06-23 06:05:00|2457.82|2456.32|2455.77|2454.27|2457.83|2456.33|2455.77|2454.27|0
1750659000000|2025-06-23 06:10:00|2455.36|2453.86|2456.18|2454.68|2456.19|2454.69|2454.12|2452.62|0
1750659300000|2025-06-23 06:15:00|2456.19|2454.69|2454.94|2453.44|2456.6|2455.1|2454.53|2453.03|0
1750659600000|2025-06-23 06:20:00|2454.53|2453.03|2452.47|2450.97|2455.36|2453.86|2452.07|2450.57|0
1750659900000|2025-06-23 06:25:00|2452.06|2450.56|2452.48|2450.98|2452.88|2451.38|2451.04|2449.54|0
1750660200000|2025-06-23 06:30:00|2452.49|2450.99|2451.26|2449.76|2453.32|2451.82|2451.26|2449.76|5
1750660500000|2025-06-23 06:35:00|2451.46|2449.96|2440.11|2438.71|2451.46|2449.96|2440.11|2438.71|24
1750660800000|2025-06-23 06:40:00|2440.23|2438.83|2440.36|2438.96|2443.23|2441.83|2439.98|2438.58|5
1750661100000|2025-06-23 06:45:00|2441.36|2439.96|2447.98|2446.58|2449.36|2447.96|2440.36|2438.96|62
1750661400000|2025-06-23 06:50:00|2447.86|2446.46|2447.98|2446.58|2449.86|2448.46|2447.86|2446.46|68
1750661700000|2025-06-23 06:55:00|2449.91|2448.41|2451.93|2450.43|2451.93|2450.43|2449.47|2447.97|0
1750662000000|2025-06-23 07:00:00|2452.75|2451.25|2429.53|2429.03|2453.57|2452.07|2426.16|2425.66|3494
1750662300000|2025-06-23 07:05:00|2429.41|2428.91|2432.78|2432.28|2432.78|2432.28|2424.53|2424.03|2396
1750662600000|2025-06-23 07:10:00|2432.66|2432.16|2440.16|2439.66|2440.16|2439.66|2432.41|2431.91|1589
1750662900000|2025-06-23 07:15:00|2439.03|2438.53|2432.66|2432.16|2439.03|2438.53|2431.16|2430.66|1242
1750663200000|2025-06-23 07:20:00|2432.51|2432.01|2435.26|2434.76|2435.88|2435.38|2431.76|2431.26|749
1750663500000|2025-06-23 07:25:00|2434.63|2434.13|2437.38|2436.88|2437.38|2436.88|2432.76|2432.26|722
1750663800000|2025-06-23 07:30:00|2437.18|2436.68|2439.31|2438.81|2439.81|2439.31|2435.93|2435.43|1204
1750664100000|2025-06-23 07:35:00|2439.56|2439.06|2441.18|2440.68|2442.31|2441.81|2438.93|2438.43|1118
1750664400000|2025-06-23 07:40:00|2441.09|2440.59|2442.22|2441.72|2442.72|2442.22|2439.09|2438.59|1089
1750664700000|2025-06-23 07:45:00|2442.34|2441.84|2443.22|2442.72|2443.47|2442.97|2440.97|2440.47|726
1750665000000|2025-06-23 07:50:00|2442.97|2442.47|2442.97|2442.47|2443.97|2443.47|2441.22|2440.72|864
1750665300000|2025-06-23 07:55:00|2443.09|2442.59|2447.09|2446.59|2447.09|2446.59|2442.97|2442.47|702
1750665600000|2025-06-23 08:00:00|2446.87|2446.37|2446.5|2446|2449.62|2449.12|2445.12|2444.62|1238
1750665900000|2025-06-23 08:05:00|2446.62|2446.12|2449|2448.5|2450|2449.5|2444.87|2444.37|1271
1750666200000|2025-06-23 08:10:00|2449.08|2448.58|2447.58|2447.08|2450.83|2450.33|2447.58|2447.08|962
1750666500000|2025-06-23 08:15:00|2447.33|2446.83|2445.58|2445.08|2447.58|2447.08|2444.08|2443.58|1002
1750666800000|2025-06-23 08:20:00|2445.8|2445.3|2446.05|2445.55|2447.55|2447.05|2445.42|2444.92|878
1750667100000|2025-06-23 08:25:00|2445.92|2445.42|2443.55|2443.05|2446.05|2445.55|2443.3|2442.8|748
1750667400000|2025-06-23 08:30:00|2443.77|2443.27|2442.64|2442.14|2444.02|2443.52|2441.77|2441.27|656
1750667700000|2025-06-23 08:35:00|2442.77|2442.27|2444.02|2443.52|2446.39|2445.89|2442.27|2441.77|920
1750668000000|2025-06-23 08:40:00|2443.92|2443.42|2442.92|2442.42|2444.54|2444.04|2441.67|2441.17|661
1750668300000|2025-06-23 08:45:00|2443.04|2442.54|2442.17|2441.67|2443.67|2443.17|2441.04|2440.54|742
1750668600000|2025-06-23 08:50:00|2442.49|2441.99|2441.11|2440.61|2442.49|2441.99|2439.74|2439.24|854
1750668900000|2025-06-23 08:55:00|2440.99|2440.49|2441.24|2440.74|2442.74|2442.24|2440.74|2440.24|896
1750669200000|2025-06-23 09:00:00|2441.27|2440.77|2438.02|2437.52|2441.52|2441.02|2438.02|2437.52|720
1750669500000|2025-06-23 09:05:00|2437.77|2437.27|2438.02|2437.52|2439.77|2439.27|2437.52|2437.02|644
1750669800000|2025-06-23 09:10:00|2438.21|2437.71|2439.21|2438.71|2441.71|2441.21|2437.71|2437.21|728
1750670100000|2025-06-23 09:15:00|2438.96|2438.46|2438.71|2438.21|2438.96|2438.46|2436.46|2435.96|634
1750670400000|2025-06-23 09:20:00|2438.55|2438.05|2438.8|2438.3|2441.55|2441.05|2438.05|2437.55|589
1750670700000|2025-06-23 09:25:00|2438.92|2438.42|2436.05|2435.55|2439.05|2438.55|2436.05|2435.55|679
1750671000000|2025-06-23 09:30:00|2436.2|2435.7|2435.82|2435.32|2437.2|2436.7|2435.57|2435.07|502
1750671300000|2025-06-23 09:35:00|2435.7|2435.2|2434.2|2433.7|2435.95|2435.45|2433.82|2433.32|412
1750671600000|2025-06-23 09:40:00|2434.45|2433.95|2435.7|2435.2|2435.95|2435.45|2434.2|2433.7|436
1750671900000|2025-06-23 09:45:00|2435.57|2435.07|2433.95|2433.45|2435.95|2435.45|2433.2|2432.7|597
1750672200000|2025-06-23 09:50:00|2433.97|2433.47|2434.09|2433.59|2434.72|2434.22|2432.97|2432.47|400
1750672500000|2025-06-23 09:55:00|2433.97|2433.47|2432.47|2431.97|2433.97|2433.47|2432.22|2431.72|356
1750672800000|2025-06-23 10:00:00|2432.59|2432.09|2431.34|2430.84|2432.97|2432.47|2429.09|2428.59|764
1750673100000|2025-06-23 10:05:00|2431.22|2430.72|2431.22|2430.72|2433.22|2432.72|2430.72|2430.22|601
1750673400000|2025-06-23 10:10:00|2431.07|2430.57|2433.57|2433.07|2434.94|2434.44|2429.82|2429.32|858
1750673700000|2025-06-23 10:15:00|2433.44|2432.94|2431.82|2431.32|2434.07|2433.57|2431.07|2430.57|450
1750674000000|2025-06-23 10:20:00|2432.11|2431.61|2431.36|2430.86|2433.23|2432.73|2430.86|2430.36|473
1750674300000|2025-06-23 10:25:00|2431.11|2430.61|2431.11|2430.61|2432.11|2431.61|2430.86|2430.36|306
1750674600000|2025-06-23 10:30:00|2431.1|2430.6|2431.85|2431.35|2432.35|2431.85|2430.47|2429.97|378
1750674900000|2025-06-23 10:35:00|2431.72|2431.22|2432.22|2431.72|2432.85|2432.35|2431.6|2431.1|253
1750675200000|2025-06-23 10:40:00|2432.35|2431.85|2429.35|2428.85|2432.35|2431.85|2429.35|2428.85|655
1750675500000|2025-06-23 10:45:00|2429.6|2429.1|2429.97|2429.47|2430.35|2429.85|2429.1|2428.6|340
1750675800000|2025-06-23 10:50:00|2429.98|2429.48|2430.86|2430.36|2431.48|2430.98|2429.36|2428.86|512
1750676100000|2025-06-23 10:55:00|2430.73|2430.23|2429.36|2428.86|2430.98|2430.48|2429.11|2428.61|411
1750676400000|2025-06-23 11:00:00|2429.23|2428.73|2428.61|2428.11|2429.61|2429.11|2428.36|2427.86|503
1750676700000|2025-06-23 11:05:00|2428.36|2427.86|2426.86|2426.36|2429.23|2428.73|2426.36|2425.86|460
1750677000000|2025-06-23 11:10:00|2426.79|2426.29|2426.29|2425.79|2427.66|2427.16|2425.29|2424.79|401
1750677300000|2025-06-23 11:15:00|2426.04|2425.54|2425.66|2425.16|2426.54|2426.04|2424.79|2424.29|357
1750677600000|2025-06-23 11:20:00|2425.74|2425.24|2424.37|2423.87|2425.99|2425.49|2423.74|2423.24|693
1750677900000|2025-06-23 11:25:00|2424.12|2423.62|2421.62|2421.12|2424.12|2423.62|2421.37|2420.87|603
1750678200000|2025-06-23 11:30:00|2421.66|2421.16|2421.66|2421.16|2422.78|2422.28|2421.16|2420.66|641
1750678500000|2025-06-23 11:35:00|2421.78|2421.28|2421.91|2421.41|2422.53|2422.03|2420.91|2420.41|506
1750678800000|2025-06-23 11:40:00|2421.87|2421.37|2419.99|2419.49|2421.87|2421.37|2419.62|2419.12|573
1750679100000|2025-06-23 11:45:00|2420.12|2419.62|2418.37|2417.87|2420.37|2419.87|2412.87|2412.37|1446
1750679400000|2025-06-23 11:50:00|2418.18|2417.68|2419.55|2419.05|2420.43|2419.93|2416.93|2416.43|488
1750679700000|2025-06-23 11:55:00|2419.43|2418.93|2422.43|2421.93|2422.68|2422.18|2419.43|2418.93|545
1750680000000|2025-06-23 12:00:00|2422.46|2421.96|2422.96|2422.46|2424.71|2424.21|2422.46|2421.96|1044
1750680300000|2025-06-23 12:05:00|2423.21|2422.71|2421.58|2421.08|2423.83|2423.33|2420.96|2420.46|747
1750680600000|2025-06-23 12:10:00|2421.78|2421.28|2423.66|2423.16|2423.91|2423.41|2421.16|2420.66|612
1750680900000|2025-06-23 12:15:00|2423.91|2423.41|2422.91|2422.41|2424.91|2424.41|2422.41|2421.91|783
1750681200000|2025-06-23 12:20:00|2422.82|2422.32|2425.07|2424.57|2425.07|2424.57|2422.57|2422.07|577
1750681500000|2025-06-23 12:25:00|2424.82|2424.32|2423.07|2422.57|2426.57|2426.07|2422.82|2422.32|620
1750681800000|2025-06-23 12:30:00|2423.18|2422.68|2424.3|2423.8|2425.18|2424.68|2423.18|2422.68|468
1750682100000|2025-06-23 12:35:00|2424.43|2423.93|2424.05|2423.55|2424.93|2424.43|2423.55|2423.05|439
1750682400000|2025-06-23 12:40:00|2423.86|2423.36|2424.24|2423.74|2424.99|2424.49|2423.24|2422.74|464
1750682700000|2025-06-23 12:45:00|2423.99|2423.49|2424.24|2423.74|2425.36|2424.86|2423.99|2423.49|514
1750683000000|2025-06-23 12:50:00|2424.39|2423.89|2425.39|2424.89|2425.39|2424.89|2424.39|2423.89|473
1750683300000|2025-06-23 12:55:00|2425.64|2425.14|2425.51|2425.01|2426.64|2426.14|2425.39|2424.89|454
1750683600000|2025-06-23 13:00:00|2425.44|2424.94|2423.07|2422.57|2425.69|2425.19|2422.82|2422.32|625
1750683900000|2025-06-23 13:05:00|2422.82|2422.32|2421.32|2420.82|2422.82|2422.32|2420.19|2419.69|1062
1750684200000|2025-06-23 13:10:00|2421.52|2421.02|2420.27|2419.77|2421.77|2421.27|2419.27|2418.77|589
1750684500000|2025-06-23 13:15:00|2420.02|2419.52|2420.52|2420.02|2421.52|2421.02|2419.02|2418.52|599
1750684800000|2025-06-23 13:20:00|2420.36|2419.86|2420.86|2420.36|2421.98|2421.48|2420.11|2419.61|362
1750685100000|2025-06-23 13:25:00|2420.73|2420.23|2420.36|2419.86|2421.48|2420.98|2419.86|2419.36|613
1750685400000|2025-06-23 13:30:00|2420.23|2419.73|2420.11|2419.61|2422.86|2422.36|2419.23|2418.73|929
1750685700000|2025-06-23 13:35:00|2419.86|2419.36|2422.61|2422.11|2422.61|2422.11|2419.73|2419.23|709
1750686000000|2025-06-23 13:40:00|2422.5|2422|2422.62|2422.12|2424|2423.5|2422.25|2421.75|676
1750686300000|2025-06-23 13:45:00|2422.87|2422.37|2424.5|2424|2425|2424.5|2422.5|2422|817
1750686600000|2025-06-23 13:50:00|2424.63|2424.13|2423.75|2423.25|2425.38|2424.88|2423.38|2422.88|1105
1750686900000|2025-06-23 13:55:00|2423.88|2423.38|2422.25|2421.75|2424.63|2424.13|2422.25|2421.75|1861
1750687200000|2025-06-23 14:00:00|2422.31|2421.81|2422.69|2422.19|2424.94|2424.44|2421.94|2421.44|1439
1750687500000|2025-06-23 14:05:00|2422.56|2422.06|2425.94|2425.44|2426.56|2426.06|2422.44|2421.94|1229
1750687800000|2025-06-23 14:10:00|2425.49|2424.99|2427.24|2426.74|2427.49|2426.99|2424.99|2424.49|1074
1750688100000|2025-06-23 14:15:00|2427.36|2426.86|2427.86|2427.36|2428.36|2427.86|2426.24|2425.74|913
1750688400000|2025-06-23 14:20:00|2427.84|2427.34|2427.97|2427.47|2428.47|2427.97|2427.22|2426.72|631
1750688700000|2025-06-23 14:25:00|2428.22|2427.72|2425.97|2425.47|2428.22|2427.72|2424.97|2424.47|845
1750689000000|2025-06-23 14:30:00|2426.12|2425.62|2425.87|2425.37|2427.37|2426.87|2425.37|2424.87|722
1750689300000|2025-06-23 14:35:00|2425.74|2425.24|2424.62|2424.12|2426.12|2425.62|2423.87|2423.37|847
1750689600000|2025-06-23 14:40:00|2424.71|2424.21|2423.83|2423.33|2425.96|2425.46|2423.21|2422.71|752
1750689900000|2025-06-23 14:45:00|2423.96|2423.46|2425.08|2424.58|2425.21|2424.71|2423.46|2422.96|705
1750690200000|2025-06-23 14:50:00|2425.05|2424.55|2425.43|2424.93|2426.18|2425.68|2424.68|2424.18|761
1750690500000|2025-06-23 14:55:00|2425.18|2424.68|2423.93|2423.43|2426.18|2425.68|2423.8|2423.3|1085
1750690800000|2025-06-23 15:00:00|2423.81|2423.31|2424.81|2424.31|2425.31|2424.81|2423.06|2422.56|886
1750691100000|2025-06-23 15:05:00|2424.56|2424.06|2424.81|2424.31|2425.81|2425.31|2424.31|2423.81|1005
1750691400000|2025-06-23 15:10:00|2424.87|2424.37|2425.87|2425.37|2425.87|2425.37|2424.12|2423.62|879
1750691700000|2025-06-23 15:15:00|2425.99|2425.49|2425.62|2425.12|2426.37|2425.87|2424.37|2423.87|1364
1750692000000|2025-06-23 15:20:00|2425.48|2424.98|2424.35|2422.85|2425.48|2424.98|2422.98|2422.48|2367
1750692300000|2025-06-23 15:25:00|2424.75|2423.25|2424.28|2422.78|2425.14|2423.64|2424.28|2422.78|566
1750692600000|2025-06-23 15:30:00|2424.27|2422.77|2423.43|2422.03|2424.55|2423.15|2423.43|2422.03|484
1750692900000|2025-06-23 15:35:00|2423.93|2422.53|2423.43|2422.03|2424.43|2423.03|2422.93|2421.53|243
1750693200000|2025-06-23 15:40:00|2423.3|2421.9|2421.05|2419.65|2423.3|2421.9|2421.05|2419.65|20
1750693500000|2025-06-23 15:45:00|2421.43|2420.03|2421.05|2419.65|2421.43|2420.03|2420.3|2418.9|19
1750693800000|2025-06-23 15:50:00|2420.8|2419.4|2419.68|2418.28|2420.8|2419.4|2418.68|2417.28|45
1750694100000|2025-06-23 15:55:00|2419.55|2418.15|2419.6|2418.1|2420.55|2419.15|2419.43|2418.03|12
1750694400000|2025-06-23 16:00:00|2419.59|2418.09|2420.41|2418.91|2420.82|2419.32|2418.36|2416.86|0
1750694700000|2025-06-23 16:05:00|2420.4|2418.9|2419.98|2418.48|2420.81|2419.31|2419.58|2418.08|0
1750695000000|2025-06-23 16:10:00|2419.97|2418.47|2420.39|2418.89|2420.83|2419.33|2419.57|2418.07|0
1750695300000|2025-06-23 16:15:00|2419.99|2418.49|2419.98|2418.48|2420.82|2419.32|2419.15|2417.65|0
1750695600000|2025-06-23 16:20:00|2419.99|2418.49|2418.31|2416.81|2420.39|2418.89|2418.3|2416.8|0
1750695900000|2025-06-23 16:25:00|2417.9|2416.4|2416.22|2414.72|2418.31|2416.81|2415.81|2414.31|0
1750696200000|2025-06-23 16:30:00|2415.82|2414.32|2413.29|2411.79|2416.22|2414.72|2413.28|2411.78|0
1750696500000|2025-06-23 16:35:00|2413.28|2411.78|2414.51|2413.01|2414.93|2413.43|2409.95|2408.45|0
1750696800000|2025-06-23 16:40:00|2414.52|2413.02|2417.47|2415.97|2418.31|2416.81|2413.25|2411.75|0
1750697100000|2025-06-23 16:45:00|2417.48|2415.98|2417.47|2415.97|2419.55|2418.05|2415.38|2413.88|0
1750697400000|2025-06-23 16:50:00|2417.46|2415.96|2416.63|2415.13|2417.47|2415.97|2414.97|2413.47|0
1750697700000|2025-06-23 16:55:00|2416.62|2415.12|2414.14|2412.64|2416.62|2415.12|2414.13|2412.63|0
1750698000000|2025-06-23 17:00:00|2414.54|2413.04|2418.29|2416.79|2418.71|2417.21|2413.7|2412.2|0
1750698300000|2025-06-23 17:05:00|2418.28|2416.78|2419.54|2418.04|2419.94|2418.44|2417.02|2415.52|0
1750698600000|2025-06-23 17:10:00|2419.94|2418.44|2421.59|2420.09|2422.01|2420.51|2419.53|2418.03|0
1750698900000|2025-06-23 17:15:00|2421.6|2420.1|2424.09|2422.59|2424.5|2423|2421.6|2420.1|0
1750699200000|2025-06-23 17:20:00|2424.1|2422.6|2425.35|2423.85|2425.76|2424.26|2423.47|2421.97|0
1750699500000|2025-06-23 17:25:00|2425.55|2424.05|2427.04|2425.54|2427.46|2425.96|2424.93|2423.43|0
1750699800000|2025-06-23 17:30:00|2427.05|2425.55|2429.92|2428.42|2430.74|2429.24|2427.05|2425.55|0
1750700100000|2025-06-23 17:35:00|2429.91|2428.41|2431.19|2429.69|2431.63|2430.13|2429.91|2428.41|0
1750700400000|2025-06-23 17:40:00|2431.6|2430.1|2430.77|2429.27|2432.01|2430.51|2430.33|2428.83|0
1750700700000|2025-06-23 17:45:00|2430.97|2429.47|2429.96|2428.46|2431.62|2430.12|2429.96|2428.46|0
1750701000000|2025-06-23 17:50:00|2429.97|2428.47|2429.92|2428.42|2430.36|2428.86|2429.51|2428.01|0
1750701300000|2025-06-23 17:55:00|2429.93|2428.43|2429.94|2428.44|2430.36|2428.86|2429.92|2428.42|0
1750701600000|2025-06-23 18:00:00|2429.95|2428.45|2430.37|2428.87|2430.79|2429.29|2429.52|2428.02|0
1750701900000|2025-06-23 18:05:00|2430.38|2428.88|2431.98|2430.48|2432.01|2430.51|2430.36|2428.86|0
1750702200000|2025-06-23 18:10:00|2431.99|2430.49|2431.18|2429.68|2432|2430.5|2431.18|2429.68|0
1750702500000|2025-06-23 18:15:00|2431.19|2429.69|2431.19|2429.69|2431.61|2430.11|2430.35|2428.85|0
1750702800000|2025-06-23 18:20:00|2431.18|2429.68|2431.57|2430.07|2431.6|2430.1|2430.36|2428.86|0
1750703100000|2025-06-23 18:25:00|2431.56|2430.06|2430.74|2429.24|2431.98|2430.48|2430.73|2429.23|0
1750703400000|2025-06-23 18:30:00|2431.14|2429.64|2432.38|2430.88|2432.38|2430.88|2430.74|2429.24|0
1750703700000|2025-06-23 18:35:00|2432.37|2430.87|2432.36|2430.86|2432.79|2431.29|2431.95|2430.45|0
1750704000000|2025-06-23 18:40:00|2432.35|2430.85|2432.36|2430.86|2432.57|2431.07|2431.53|2430.03|0
1750704300000|2025-06-23 18:45:00|2432.35|2430.85|2431.94|2430.44|2432.77|2431.27|2431.93|2430.43|0
1750704600000|2025-06-23 18:50:00|2431.93|2430.43|2431.93|2430.43|2432.15|2430.65|2431.51|2430.01|0
1750704900000|2025-06-23 18:55:00|2431.92|2430.42|2432.36|2430.86|2432.36|2430.86|2431.51|2430.01|0
1750705200000|2025-06-23 19:00:00|2432.35|2430.85|2434.44|2432.94|2434.87|2433.37|2432.35|2430.85|0
1750705500000|2025-06-23 19:05:00|2434.03|2432.53|2433.61|2432.11|2434.23|2432.73|2433.6|2432.1|0
1750705800000|2025-06-23 19:10:00|2433.6|2432.1|2434.01|2432.51|2434.03|2432.53|2433.19|2431.69|0
1750706100000|2025-06-23 19:15:00|2434.02|2432.52|2433.59|2432.09|2434.03|2432.53|2432.98|2431.48|0
1750706400000|2025-06-23 19:20:00|2433.58|2432.08|2434.02|2432.52|2434.43|2432.93|2433.58|2432.08|0
1750706700000|2025-06-23 19:25:00|2434.03|2432.53|2434.04|2432.54|2434.46|2432.96|2434.02|2432.52|0
1750707000000|2025-06-23 19:30:00|2434.03|2432.53|2434.44|2432.94|2434.45|2432.95|2433.63|2432.13|0
1750707300000|2025-06-23 19:35:00|2434.45|2432.95|2434.85|2433.35|2434.86|2433.36|2434.43|2432.93|0
1750707600000|2025-06-23 19:40:00|2434.84|2433.34|2434.84|2433.34|2435.66|2434.16|2434.41|2432.91|0
1750707900000|2025-06-23 19:45:00|2434.83|2433.33|2434.44|2432.94|2434.86|2433.36|2434.01|2432.51|0
1750708200000|2025-06-23 19:50:00|2434.45|2432.95|2435.31|2433.81|2436.55|2435.05|2434.03|2432.53|0
1750708500000|2025-06-23 19:55:00|2435.29|2433.79|2436.74|2435.24|2437.79|2436.29|2435.29|2433.79|0
1750708800000|2025-06-23 20:00:00|2436.82|2435.32|2436.03|2434.53|2437.16|2435.66|2435.57|2434.07|0
1750709100000|2025-06-23 20:05:00|2436.04|2434.54|2436.61|2435.11|2436.74|2435.24|2435.87|2434.37|0
1750709400000|2025-06-23 20:10:00|2436.62|2435.12|2436.95|2435.45|2437.11|2435.61|2436.32|2434.82|0
1750709700000|2025-06-23 20:15:00|2436.86|2435.36|2436.53|2435.03|2436.95|2435.45|2436.45|2434.95|0
1750710000000|2025-06-23 20:20:00|2436.45|2434.95|2436.45|2434.95|2436.66|2435.16|2436.07|2434.57|0
1750710300000|2025-06-23 20:25:00|2436.53|2435.03|2436.82|2435.32|2436.86|2435.36|2436.32|2434.82|0
1750710600000|2025-06-23 20:30:00|2436.74|2435.24|2436.82|2435.32|2436.95|2435.45|2436.61|2435.11|0
1750710900000|2025-06-23 20:35:00|2436.74|2435.24|2436.82|2435.32|2436.95|2435.45|2436.61|2435.11|0
1750711200000|2025-06-23 20:40:00|2436.86|2435.36|2437.4|2435.9|2437.53|2436.03|2436.82|2435.32|0
1750711500000|2025-06-23 20:45:00|2437.32|2435.82|2436.95|2435.45|2437.53|2436.03|2436.95|2435.45|0
1750711800000|2025-06-23 20:50:00|2437.03|2435.53|2437.03|2435.53|2437.11|2435.61|2436.82|2435.32|0
1750712100000|2025-06-23 20:55:00|2437.11|2435.61|2436.95|2435.45|2437.24|2435.74|2436.82|2435.32|0
1750712400000|2025-06-23 21:00:00|2437.11|2435.61|2437.14|2435.64|2437.22|2435.72|2436.95|2435.45|0
1750712700000|2025-06-23 21:05:00|2437.18|2435.68|2437.18|2435.68|2437.18|2435.68|2437.01|2435.51|0
1750713000000|2025-06-23 21:10:00|2437.14|2435.64|2437.06|2435.56|2437.14|2435.64|2437.06|2435.56|0
1750713300000|2025-06-23 21:15:00|2437.05|2435.55|2437.01|2435.51|2437.05|2435.55|2437.01|2435.51|0
1750713600000|2025-06-23 21:20:00|2437.02|2435.52|2437.1|2435.6|2437.1|2435.6|2437.01|2435.51|0
1750713900000|2025-06-23 21:25:00|2437.06|2435.56|2437.14|2435.64|2437.18|2435.68|2436.97|2435.47|0
1750714200000|2025-06-23 21:30:00|2437.06|2435.56|2437.26|2435.76|2437.26|2435.76|2437.06|2435.56|0
1750714500000|2025-06-23 21:35:00|2437.18|2435.68|2437.31|2435.81|2437.31|2435.81|2437.06|2435.56|0
1750714800000|2025-06-23 21:40:00|2437.3|2435.8|2437.14|2435.64|2437.3|2435.8|2437.1|2435.6|0
1750715100000|2025-06-23 21:45:00|2437.22|2435.72|2437.18|2435.68|2437.22|2435.72|2437.06|2435.56|0
1750715400000|2025-06-23 21:50:00|2437.22|2435.72|2437.22|2435.72|2437.22|2435.72|2437.18|2435.68|0
1750715700000|2025-06-23 21:55:00|2437.26|2435.76|2437.22|2435.72|2437.26|2435.76|2437.06|2435.56|0
1750716000000|2025-06-23 22:00:00|2437.18|2435.68|2440.89|2439.39|2441.93|2440.43|2436.68|2435.18|0
1750716300000|2025-06-23 22:05:00|2440.93|2439.43|2442.63|2441.13|2442.68|2441.18|2439.85|2438.35|0
1750716600000|2025-06-23 22:10:00|2442.55|2441.05|2442.93|2441.43|2442.97|2441.47|2441.09|2439.59|0
1750716900000|2025-06-23 22:15:00|2443.01|2441.51|2443.45|2441.95|2444.23|2442.73|2442.8|2441.3|0
1750717200000|2025-06-23 22:20:00|2443.41|2441.91|2446.62|2445.12|2446.7|2445.2|2443.12|2441.62|0
1750717500000|2025-06-23 22:25:00|2446.7|2445.2|2445.54|2444.04|2446.91|2445.41|2445.46|2443.96|0
1750717800000|2025-06-23 22:30:00|2445.58|2444.08|2445.58|2444.08|2446.25|2444.75|2445.25|2443.75|0
1750718100000|2025-06-23 22:35:00|2445.62|2444.12|2444.91|2443.41|2446.04|2444.54|2444.62|2443.12|0
1750718400000|2025-06-23 22:40:00|2444.92|2443.42|2444.05|2442.55|2445.25|2443.75|2444.01|2442.51|0
1750718700000|2025-06-23 22:45:00|2444.01|2442.51|2443.43|2441.93|2444.05|2442.55|2443.39|2441.89|0
1750719000000|2025-06-23 22:50:00|2443.42|2441.92|2443.97|2442.47|2444.26|2442.76|2443.14|2441.64|0
1750719300000|2025-06-23 22:55:00|2444.01|2442.51|2445.39|2443.89|2445.43|2443.93|2443.93|2442.43|0
1750719600000|2025-06-23 23:00:00|2445.38|2443.88|2445.97|2444.47|2447.05|2445.55|2445.3|2443.8|0
1750719900000|2025-06-23 23:05:00|2445.93|2444.43|2446.22|2444.72|2446.63|2445.13|2445.22|2443.72|0
1750720200000|2025-06-23 23:10:00|2446.3|2444.8|2446.76|2445.26|2446.92|2445.42|2446.22|2444.72|0
1750720500000|2025-06-23 23:15:00|2446.72|2445.22|2447.63|2446.13|2448.26|2446.76|2446.63|2445.13|0
1750720800000|2025-06-23 23:20:00|2447.67|2446.17|2448.26|2446.76|2448.63|2447.13|2447.67|2446.17|0
1750721100000|2025-06-23 23:25:00|2448.22|2446.72|2447.67|2446.17|2448.22|2446.72|2447.47|2445.97|0
1750721400000|2025-06-23 23:30:00|2447.51|2446.01|2446.72|2445.22|2447.59|2446.09|2446.63|2445.13|0
1750721700000|2025-06-23 23:35:00|2446.68|2445.18|2447.8|2446.3|2448.51|2447.01|2446.59|2445.09|0
1750722000000|2025-06-23 23:40:00|2447.84|2446.34|2448.09|2446.59|2448.22|2446.72|2447.47|2445.97|0
1750722300000|2025-06-23 23:45:00|2448.13|2446.63|2448.09|2446.59|2448.26|2446.76|2447.67|2446.17|0
1750722600000|2025-06-23 23:50:00|2448.01|2446.51|2448.08|2446.58|2448.58|2447.08|2447.97|2446.47|0
1750722900000|2025-06-23 23:55:00|2447.99|2446.49|2447.87|2446.37|2448.62|2447.12|2447.62|2446.12|0
1750723200000|2025-06-24 00:00:00|2447.79|2446.29|2446.52|2445.02|2448.08|2446.58|2446.44|2444.94|0
1750723500000|2025-06-24 00:05:00|2446.56|2445.06|2446.95|2445.45|2447.6|2446.1|2446.52|2445.02|0
1750723800000|2025-06-24 00:10:00|2446.99|2445.49|2450.07|2448.57|2450.07|2448.57|2444.26|2442.76|0
1750724100000|2025-06-24 00:15:00|2450.11|2448.61|2449.06|2447.56|2456.53|2455.03|2447.83|2446.33|0
1750724400000|2025-06-24 00:20:00|2449.07|2447.57|2448.66|2447.16|2450.27|2448.77|2448.65|2447.15|0
1750724700000|2025-06-24 00:25:00|2448.67|2447.17|2448.26|2446.76|2449.07|2447.57|2448.25|2446.75|0
1750725000000|2025-06-24 00:30:00|2448.66|2447.16|2448.26|2446.76|2449.07|2447.57|2448.25|2446.75|0
1750725300000|2025-06-24 00:35:00|2448.25|2446.75|2447.84|2446.34|2448.25|2446.75|2447.43|2445.93|0
1750725600000|2025-06-24 00:40:00|2447.85|2446.35|2447.44|2445.94|2447.85|2446.35|2446.82|2445.32|0
1750725900000|2025-06-24 00:45:00|2447.84|2446.34|2447.44|2445.94|2448.68|2447.18|2445.58|2444.08|0
1750726200000|2025-06-24 00:50:00|2447.04|2445.54|2447.87|2446.37|2448.29|2446.79|2446.21|2444.71|0
1750726500000|2025-06-24 00:55:00|2448.27|2446.77|2449.06|2447.56|2449.49|2447.99|2447.03|2445.53|0
1750726800000|2025-06-24 01:00:00|2448.26|2446.76|2447.43|2445.93|2448.66|2447.16|2447.02|2445.52|0
1750727100000|2025-06-24 01:05:00|2447.84|2446.34|2449.48|2447.98|2449.48|2447.98|2447.84|2446.34|0
1750727400000|2025-06-24 01:10:00|2449.28|2447.78|2449.5|2448|2450.72|2449.22|2449.07|2447.57|0
1750727700000|2025-06-24 01:15:00|2449.49|2447.99|2449.89|2448.39|2449.91|2448.41|2449.09|2447.59|0
1750728000000|2025-06-24 01:20:00|2449.49|2447.99|2450.31|2448.81|2450.31|2448.81|2449.49|2447.99|0
1750728300000|2025-06-24 01:25:00|2449.9|2448.4|2450.3|2448.8|2450.72|2449.22|2449.9|2448.4|0
1750728600000|2025-06-24 01:30:00|2450.1|2448.6|2451.1|2449.6|2451.52|2450.02|2449.89|2448.39|0
1750728900000|2025-06-24 01:35:00|2451.11|2449.61|2452.32|2450.82|2452.33|2450.83|2451.11|2449.61|0
1750729200000|2025-06-24 01:40:00|2452.33|2450.83|2452.73|2451.23|2453.13|2451.63|2451.91|2450.41|0
1750729500000|2025-06-24 01:45:00|2452.72|2451.22|2454.38|2452.88|2454.79|2453.29|2452.72|2451.22|0
1750729800000|2025-06-24 01:50:00|2454.78|2453.28|2454.77|2453.27|2455.18|2453.68|2453.96|2452.46|0
1750730100000|2025-06-24 01:55:00|2454.37|2452.87|2455.18|2453.68|2455.58|2454.08|2454.36|2452.86|0
1750730400000|2025-06-24 02:00:00|2455.17|2453.67|2454.35|2452.85|2455.18|2453.68|2454.35|2452.85|0
1750730700000|2025-06-24 02:05:00|2454.34|2452.84|2453.07|2451.57|2454.75|2453.25|2453.07|2451.57|0
1750731000000|2025-06-24 02:10:00|2452.67|2451.17|2452.71|2451.21|2453.93|2452.43|2452.26|2450.76|0
1750731300000|2025-06-24 02:15:00|2452.31|2450.81|2451.07|2449.57|2452.72|2451.22|2450.66|2449.16|0
1750731600000|2025-06-24 02:20:00|2450.87|2449.37|2451.9|2450.4|2451.9|2450.4|2450.67|2449.17|0
1750731900000|2025-06-24 02:25:00|2451.49|2449.99|2452.3|2450.8|2452.31|2450.81|2451.49|2449.99|0
1750732200000|2025-06-24 02:30:00|2451.9|2450.4|2451.9|2450.4|2452.1|2450.6|2451.48|2449.98|0
1750732500000|2025-06-24 02:35:00|2452.1|2450.6|2451.88|2450.38|2452.3|2450.8|2451.87|2450.37|0
1750732800000|2025-06-24 02:40:00|2451.87|2450.37|2451.07|2449.57|2451.87|2450.37|2449.84|2448.34|0
1750733100000|2025-06-24 02:45:00|2450.67|2449.17|2450.06|2448.56|2451.08|2449.58|2450.06|2448.56|0
1750733400000|2025-06-24 02:50:00|2450.26|2448.76|2450.68|2449.18|2451.08|2449.58|2450.26|2448.76|0
1750733700000|2025-06-24 02:55:00|2451.08|2449.58|2451.08|2449.58|2451.5|2450|2451.08|2449.58|0
1750734000000|2025-06-24 03:00:00|2451.49|2449.99|2451.5|2450|2451.5|2450|2451.08|2449.58|0
1750734300000|2025-06-24 03:05:00|2451.49|2449.99|2451.08|2449.58|2451.89|2450.39|2451.08|2449.58|0
1750734600000|2025-06-24 03:10:00|2451.09|2449.59|2451.5|2450|2451.9|2450.4|2451.09|2449.59|0
1750734900000|2025-06-24 03:15:00|2451.9|2450.4|2451.9|2450.4|2451.9|2450.4|2451.28|2449.78|0
1750735200000|2025-06-24 03:20:00|2451.91|2450.41|2451.91|2450.41|2452.32|2450.82|2451.9|2450.4|0
1750735500000|2025-06-24 03:25:00|2451.92|2450.42|2451.91|2450.41|2451.92|2450.42|2451.91|2450.41|0
1750735800000|2025-06-24 03:30:00|2451.92|2450.42|2452.33|2450.83|2452.33|2450.83|2451.71|2450.21|0
1750736100000|2025-06-24 03:35:00|2452.73|2451.23|2451.52|2450.02|2452.73|2451.23|2451.52|2450.02|0
1750736400000|2025-06-24 03:40:00|2451.53|2450.03|2451.52|2450.02|2451.53|2450.03|2451.52|2450.02|0
1750737000000|2025-06-24 03:50:00|2451.93|2450.43|2451.93|2450.43|2452.34|2450.84|2451.51|2450.01|0
1750737300000|2025-06-24 03:55:00|2452.13|2450.63|2452.33|2450.83|2453.14|2451.64|2452.13|2450.63|0
1750737600000|2025-06-24 04:00:00|2451.73|2450.23|2451.52|2450.02|2451.73|2450.23|2451.32|2449.82|0
1750737900000|2025-06-24 04:05:00|2451.53|2450.03|2451.13|2449.63|2451.53|2450.03|2450.71|2449.21|0
1750738200000|2025-06-24 04:10:00|2451.12|2449.62|2449.47|2447.97|2451.12|2449.62|2449.47|2447.97|0
1750738500000|2025-06-24 04:15:00|2449.48|2447.98|2450.49|2448.99|2450.7|2449.2|2449.06|2447.56|0
1750738800000|2025-06-24 04:20:00|2450.29|2448.79|2450.3|2448.8|2450.7|2449.2|2450.28|2448.78|0
1750739100000|2025-06-24 04:25:00|2450.5|2449|2450.5|2449|2451.52|2450.02|2450.5|2449|0
1750739400000|2025-06-24 04:30:00|2450.3|2448.8|2450.51|2449.01|2450.71|2449.21|2449.5|2448|0
1750739700000|2025-06-24 04:35:00|2450.71|2449.21|2450.71|2449.21|2451.52|2450.02|2450.71|2449.21|0
1750740000000|2025-06-24 04:40:00|2451.12|2449.62|2451.12|2449.62|2451.53|2450.03|2451.12|2449.62|0
1750740300000|2025-06-24 04:45:00|2451.11|2449.61|2451.93|2450.43|2451.93|2450.43|2451.11|2449.61|0
1750740600000|2025-06-24 04:50:00|2451.92|2450.42|2452.33|2450.83|2452.33|2450.83|2451.52|2450.02|0
1750740900000|2025-06-24 04:55:00|2451.93|2450.43|2451.93|2450.43|2452.13|2450.63|2451.93|2450.43|0
1750741200000|2025-06-24 05:00:00|2451.92|2450.42|2452.33|2450.83|2453.14|2451.64|2451.92|2450.42|0
1750741500000|2025-06-24 05:05:00|2452.34|2450.84|2453.54|2452.04|2453.55|2452.05|2451.93|2450.43|0
1750741800000|2025-06-24 05:10:00|2453.55|2452.05|2455.16|2453.66|2455.57|2454.07|2453.54|2452.04|0
1750742100000|2025-06-24 05:15:00|2455.17|2453.67|2455.16|2453.66|2456.78|2455.28|2455.16|2453.66|0
1750742400000|2025-06-24 05:20:00|2455.57|2454.07|2455.97|2454.47|2456.17|2454.67|2455.16|2453.66|0
1750742700000|2025-06-24 05:25:00|2456.17|2454.67|2455.97|2454.47|2456.78|2455.28|2455.97|2454.47|0
1750743000000|2025-06-24 05:30:00|2455.77|2454.27|2457.23|2455.73|2457.23|2455.73|2455.57|2454.07|0
1750743300000|2025-06-24 05:35:00|2456.82|2455.32|2460.07|2458.57|2460.48|2458.98|2456.82|2455.32|0
1750743600000|2025-06-24 05:40:00|2460.48|2458.98|2462.91|2461.41|2463.32|2461.82|2460.48|2458.98|0
1750743900000|2025-06-24 05:45:00|2462.92|2461.42|2464.51|2463.01|2465.32|2463.82|2462.1|2460.6|0
1750744200000|2025-06-24 05:50:00|2464.5|2463|2463.49|2461.99|2464.5|2463|2462.67|2461.17|0
1750744500000|2025-06-24 05:55:00|2465.1|2463.6|2463.5|2462|2466.52|2465.02|2463.5|2462|0
1750744800000|2025-06-24 06:00:00|2463.9|2462.4|2464.33|2462.83|2466.36|2464.86|2463.9|2462.4|0
1750745100000|2025-06-24 06:05:00|2463.93|2462.43|2465.15|2463.65|2465.15|2463.65|2463.52|2462.02|0
1750745400000|2025-06-24 06:10:00|2465.16|2463.66|2467|2465.5|2467.61|2466.11|2464.34|2462.84|0
1750745700000|2025-06-24 06:15:00|2466.8|2465.3|2465.18|2463.68|2468.41|2466.91|2465.17|2463.67|0
1750746000000|2025-06-24 06:20:00|2465.58|2464.08|2464.77|2463.27|2465.59|2464.09|2461.92|2460.42|0
1750746300000|2025-06-24 06:25:00|2464.37|2462.87|2468.5|2467|2468.9|2467.4|2464.37|2462.87|0
1750746600000|2025-06-24 06:30:00|2468.49|2466.99|2463.58|2462.18|2468.91|2467.41|2458.95|2457.55|330
1750746900000|2025-06-24 06:35:00|2463.45|2462.05|2463.08|2461.68|2463.58|2462.18|2462.7|2461.3|35
1750747200000|2025-06-24 06:40:00|2463.2|2461.8|2465.7|2464.3|2465.83|2464.43|2462.95|2461.55|35
1750747500000|2025-06-24 06:45:00|2465.83|2464.43|2466.08|2464.68|2467.08|2465.68|2465.45|2464.05|10
1750747800000|2025-06-24 06:50:00|2466.58|2465.18|2465.95|2464.55|2466.58|2465.18|2465.45|2464.05|32
1750748100000|2025-06-24 06:55:00|2466.5|2465|2463.65|2462.15|2466.87|2465.37|2463.65|2462.15|0
1750748400000|2025-06-24 07:00:00|2464.01|2462.51|2483.13|2482.63|2488.88|2488.38|2463.64|2462.14|5927
1750748700000|2025-06-24 07:05:00|2483.38|2482.88|2480.82|2480.32|2485.75|2485.25|2479.69|2479.19|2456
1750749000000|2025-06-24 07:10:00|2480.69|2480.19|2475.94|2475.44|2481.44|2480.94|2475.32|2474.82|1431
1750749300000|2025-06-24 07:15:00|2475.82|2475.32|2474.07|2473.57|2477.19|2476.69|2473.32|2472.82|1546
1750749600000|2025-06-24 07:20:00|2473.81|2473.31|2473.06|2472.56|2475.06|2474.56|2472.06|2471.56|983
1750749900000|2025-06-24 07:25:00|2473.18|2472.68|2467.68|2467.18|2474.81|2474.31|2467.43|2466.93|1112
1750750200000|2025-06-24 07:30:00|2468.05|2467.55|2471.18|2470.68|2471.8|2471.3|2464.43|2463.93|1600
1750750500000|2025-06-24 07:35:00|2471.3|2470.8|2471.18|2470.68|2472.68|2472.18|2469.05|2468.55|1330
1750750800000|2025-06-24 07:40:00|2470.82|2470.32|2469.32|2468.82|2471.57|2471.07|2468.44|2467.94|1245
1750751100000|2025-06-24 07:45:00|2469.44|2468.94|2473.44|2472.94|2474.19|2473.69|2469.44|2468.94|950
1750751400000|2025-06-24 07:50:00|2473.31|2472.81|2467.94|2467.44|2474.81|2474.31|2464.69|2464.19|1469
1750751700000|2025-06-24 07:55:00|2467.69|2467.19|2473.06|2472.56|2473.56|2473.06|2466.19|2465.69|727
1750752000000|2025-06-24 08:00:00|2472.97|2472.47|2468.85|2468.35|2476.97|2476.47|2468.1|2467.6|911
1750752300000|2025-06-24 08:05:00|2468.6|2468.1|2468.6|2468.1|2469.35|2468.85|2466.47|2465.97|620
1750752600000|2025-06-24 08:10:00|2468.95|2468.45|2468.7|2468.2|2470.2|2469.7|2467.95|2467.45|349
1750752900000|2025-06-24 08:15:00|2468.82|2468.32|2469.07|2468.57|2469.2|2468.7|2467.7|2467.2|383
1750753200000|2025-06-24 08:20:00|2468.75|2468.25|2472.25|2471.75|2472.25|2471.75|2467.63|2467.13|663
1750753500000|2025-06-24 08:25:00|2471.63|2471.13|2475.13|2474.63|2475.63|2475.13|2471.38|2470.88|800
1750753800000|2025-06-24 08:30:00|2474.84|2474.34|2473.84|2473.34|2475.46|2474.96|2473.21|2472.71|522
1750754100000|2025-06-24 08:35:00|2473.96|2473.46|2472.34|2471.84|2474.21|2473.71|2472.34|2471.84|570
1750754400000|2025-06-24 08:40:00|2472.46|2471.96|2473.96|2473.46|2474.08|2473.58|2471.96|2471.46|373
1750754700000|2025-06-24 08:45:00|2474.21|2473.71|2474.08|2473.58|2475.21|2474.71|2473.21|2472.71|466
1750755000000|2025-06-24 08:50:00|2474.21|2473.71|2475.08|2474.58|2475.58|2475.08|2473.58|2473.08|558
1750755300000|2025-06-24 08:55:00|2475.21|2474.71|2474.96|2474.46|2475.33|2474.83|2472.58|2472.08|562
1750755600000|2025-06-24 09:00:00|2474.97|2474.47|2473.97|2473.47|2475.97|2475.47|2473.97|2473.47|726
1750755900000|2025-06-24 09:05:00|2474.22|2473.72|2471.47|2470.97|2474.84|2474.34|2470.97|2470.47|617
1750756200000|2025-06-24 09:10:00|2471.52|2471.02|2469.02|2468.52|2471.77|2471.27|2467.77|2467.27|710
1750756500000|2025-06-24 09:15:00|2469.14|2468.64|2471.27|2470.77|2471.27|2470.77|2468.52|2468.02|737
1750756800000|2025-06-24 09:20:00|2471.19|2470.69|2472.19|2471.69|2472.69|2472.19|2469.69|2469.19|847
1750757100000|2025-06-24 09:25:00|2472.31|2471.81|2472.69|2472.19|2473.69|2473.19|2471.19|2470.69|843
1750757400000|2025-06-24 09:30:00|2472.47|2471.97|2471.47|2470.97|2473.22|2472.72|2471.22|2470.72|736
1750757700000|2025-06-24 09:35:00|2471.59|2471.09|2469.34|2468.84|2471.72|2471.22|2469.34|2468.84|447
1750758000000|2025-06-24 09:40:00|2469.7|2469.2|2468.33|2467.83|2469.83|2469.33|2467.33|2466.83|441
1750758300000|2025-06-24 09:45:00|2468.45|2467.95|2467.58|2467.08|2469.7|2469.2|2467.2|2466.7|480
1750758600000|2025-06-24 09:50:00|2467.83|2467.33|2465.58|2465.08|2467.83|2467.33|2465.33|2464.83|517
1750758900000|2025-06-24 09:55:00|2465.7|2465.2|2467.58|2467.08|2467.83|2467.33|2465.45|2464.95|444
1750759200000|2025-06-24 10:00:00|2467.37|2466.87|2464.87|2464.37|2468.62|2468.12|2464.87|2464.37|427
1750759500000|2025-06-24 10:05:00|2465.37|2464.87|2464.74|2464.24|2465.49|2464.99|2463.49|2462.99|443
1750759800000|2025-06-24 10:10:00|2464.64|2464.14|2463.27|2462.77|2465.02|2464.52|2462.27|2461.77|355
1750760100000|2025-06-24 10:15:00|2463.52|2463.02|2461.02|2460.52|2464.02|2463.52|2461.02|2460.52|342
1750760400000|2025-06-24 10:20:00|2461.09|2460.59|2462.09|2461.59|2463.09|2462.59|2461.09|2460.59|429
1750760700000|2025-06-24 10:25:00|2462.21|2461.71|2460.09|2459.59|2462.21|2461.71|2459.84|2459.34|255
1750761000000|2025-06-24 10:30:00|2460.01|2459.51|2459.76|2459.26|2460.76|2460.26|2458.76|2458.26|306
1750761300000|2025-06-24 10:35:00|2459.88|2459.38|2459.01|2458.51|2460.01|2459.51|2457.88|2457.38|442
1750761600000|2025-06-24 10:40:00|2459.19|2458.69|2460.19|2459.69|2461.19|2460.69|2459.19|2458.69|303
1750761900000|2025-06-24 10:45:00|2460.44|2459.94|2461.44|2460.94|2461.56|2461.06|2460.19|2459.69|188
1750762200000|2025-06-24 10:50:00|2461.32|2460.82|2464.82|2464.32|2465.32|2464.82|2461.32|2460.82|236
1750762500000|2025-06-24 10:55:00|2464.57|2464.07|2463.32|2462.82|2465.82|2465.32|2462.94|2462.44|304
1750762800000|2025-06-24 11:00:00|2463.31|2462.81|2462.81|2462.31|2465.31|2464.81|2461.81|2461.31|301
1750763100000|2025-06-24 11:05:00|2462.93|2462.43|2460.06|2459.56|2463.56|2463.06|2460.06|2459.56|223
1750763400000|2025-06-24 11:10:00|2460.25|2459.75|2461.5|2461|2461.62|2461.12|2458.5|2458|572
1750763700000|2025-06-24 11:15:00|2461.62|2461.12|2460.5|2460|2462.25|2461.75|2460|2459.5|279
1750764000000|2025-06-24 11:20:00|2460.27|2459.77|2460.02|2459.52|2461.02|2460.52|2459.14|2458.64|176
1750764300000|2025-06-24 11:25:00|2459.77|2459.27|2461.02|2460.52|2462.14|2461.64|2459.02|2458.52|921
1750764600000|2025-06-24 11:30:00|2461.14|2460.64|2459.77|2459.27|2461.77|2461.27|2459.52|2459.02|335
1750764900000|2025-06-24 11:35:00|2459.89|2459.39|2459.89|2459.39|2460.02|2459.52|2458.64|2458.14|289
1750765200000|2025-06-24 11:40:00|2460.16|2459.66|2459.54|2459.04|2460.16|2459.66|2458.79|2458.29|226
1750765500000|2025-06-24 11:45:00|2459.79|2459.29|2460.29|2459.79|2460.41|2459.91|2459.79|2459.29|377
1750765800000|2025-06-24 11:50:00|2460.24|2459.74|2459.74|2459.24|2460.99|2460.49|2459.74|2459.24|311
1750766100000|2025-06-24 11:55:00|2459.49|2458.99|2458.74|2458.24|2459.99|2459.49|2458.24|2457.74|342
1750766400000|2025-06-24 12:00:00|2458.56|2458.06|2459.56|2459.06|2460.56|2460.06|2457.81|2457.31|256
1750766700000|2025-06-24 12:05:00|2459.31|2458.81|2461.06|2460.56|2461.56|2461.06|2459.31|2458.81|262
1750767000000|2025-06-24 12:10:00|2460.76|2460.26|2460.26|2459.76|2461.26|2460.76|2460.26|2459.76|208
1750767300000|2025-06-24 12:15:00|2460.38|2459.88|2460.26|2459.76|2461.13|2460.63|2458.76|2458.26|263
1750767600000|2025-06-24 12:20:00|2460.6|2460.1|2461.47|2460.97|2461.6|2461.1|2460.1|2459.6|234
1750767900000|2025-06-24 12:25:00|2461.6|2461.1|2462.1|2461.6|2462.6|2462.1|2460.72|2460.22|549
1750768200000|2025-06-24 12:30:00|2462.05|2461.55|2461.92|2461.42|2464.05|2463.55|2460.17|2459.67|1056
1750768500000|2025-06-24 12:35:00|2462.05|2461.55|2462.8|2462.3|2463.55|2463.05|2461.3|2460.8|527
1750768800000|2025-06-24 12:40:00|2462.7|2462.2|2463.45|2462.95|2463.45|2462.95|2461.7|2461.2|332
1750769100000|2025-06-24 12:45:00|2463.7|2463.2|2461.07|2460.57|2464.45|2463.95|2460.95|2460.45|326
1750769400000|2025-06-24 12:50:00|2460.89|2460.39|2461.14|2460.64|2462.27|2461.77|2460.77|2460.27|330
1750769700000|2025-06-24 12:55:00|2461.02|2460.52|2461.52|2461.02|2462.77|2462.27|2460.27|2459.77|310
1750770000000|2025-06-24 13:00:00|2461.86|2461.36|2460.36|2459.86|2463.11|2462.61|2460.11|2459.61|358
1750770300000|2025-06-24 13:05:00|2460.11|2459.61|2459.61|2459.11|2460.36|2459.86|2458.86|2458.36|464
1750770600000|2025-06-24 13:10:00|2459.88|2459.38|2458.88|2458.38|2460.13|2459.63|2457.13|2456.63|1052
1750770900000|2025-06-24 13:15:00|2459|2458.5|2458.13|2457.63|2461.13|2460.63|2457.88|2457.38|636
1750771200000|2025-06-24 13:20:00|2458.15|2457.65|2456.52|2456.02|2458.65|2458.15|2456.15|2455.65|580
1750771500000|2025-06-24 13:25:00|2456.65|2456.15|2455.9|2455.4|2457.15|2456.65|2455.77|2455.27|435
1750771800000|2025-06-24 13:30:00|2455.65|2455.15|2456.27|2455.77|2457.02|2456.52|2454.9|2454.4|926
1750772100000|2025-06-24 13:35:00|2456.4|2455.9|2459.9|2459.4|2460.4|2459.9|2456.27|2455.77|770
1750772400000|2025-06-24 13:40:00|2459.78|2459.28|2460.03|2459.53|2461.53|2461.03|2459.53|2459.03|648
1750772700000|2025-06-24 13:45:00|2459.9|2459.4|2455.53|2455.03|2460.78|2460.28|2455.53|2455.03|596
1750773000000|2025-06-24 13:50:00|2455.42|2454.92|2455.79|2455.29|2456.42|2455.92|2454.67|2454.17|860
1750773300000|2025-06-24 13:55:00|2455.92|2455.42|2454.04|2453.54|2456.67|2456.17|2454.04|2453.54|1097
1750773600000|2025-06-24 14:00:00|2454.16|2453.66|2453.29|2452.79|2455.54|2455.04|2451.79|2451.29|747
1750773900000|2025-06-24 14:05:00|2453.54|2453.04|2450.79|2450.29|2454.04|2453.54|2449.29|2448.79|800
1750774200000|2025-06-24 14:10:00|2450.93|2450.43|2452.18|2451.68|2453.18|2452.68|2450.93|2450.43|487
1750774500000|2025-06-24 14:15:00|2452.43|2451.93|2454.93|2454.43|2455.43|2454.93|2451.93|2451.43|442
1750774800000|2025-06-24 14:20:00|2454.53|2454.03|2456.03|2455.53|2456.28|2455.78|2453.9|2453.4|341
1750775100000|2025-06-24 14:25:00|2455.53|2455.03|2454.28|2453.78|2455.78|2455.28|2453.4|2452.9|581
1750775400000|2025-06-24 14:30:00|2454.38|2453.88|2455.38|2454.88|2456.13|2455.63|2454|2453.5|404
1750775700000|2025-06-24 14:35:00|2455.63|2455.13|2456.5|2456|2457.13|2456.63|2454.88|2454.38|634
1750776000000|2025-06-24 14:40:00|2456.41|2455.91|2456.54|2456.04|2457.29|2456.79|2455.79|2455.29|658
1750776300000|2025-06-24 14:45:00|2456.79|2456.29|2457.29|2456.79|2458.16|2457.66|2456.29|2455.79|630
1750776600000|2025-06-24 14:50:00|2457.23|2456.73|2456.98|2456.48|2457.6|2457.1|2455.73|2455.23|528
1750776900000|2025-06-24 14:55:00|2457.23|2456.73|2456.85|2456.35|2458.23|2457.73|2455.98|2455.48|605
1750777200000|2025-06-24 15:00:00|2456.83|2456.33|2455.96|2455.46|2457.96|2457.46|2455.71|2455.21|834
1750777500000|2025-06-24 15:05:00|2456.21|2455.71|2455.46|2454.96|2456.46|2455.96|2454.71|2454.21|1303
1750777800000|2025-06-24 15:10:00|2455.47|2454.97|2454.72|2454.22|2456.47|2455.97|2454.72|2454.22|863
1750778100000|2025-06-24 15:15:00|2454.59|2454.09|2455.97|2455.47|2456.22|2455.72|2454.59|2454.09|746
1750778400000|2025-06-24 15:20:00|2455.85|2455.35|2456.85|2455.35|2457.1|2456.6|2453.85|2453.35|1971
1750778700000|2025-06-24 15:25:00|2456.86|2455.36|2457.94|2456.44|2458.3|2456.8|2456.86|2455.36|1288
1750779000000|2025-06-24 15:30:00|2457.95|2456.45|2454.42|2453.02|2458.3|2456.8|2453.8|2452.4|806
1750779300000|2025-06-24 15:35:00|2454.3|2452.9|2455.17|2453.77|2455.55|2454.15|2454.17|2452.77|155
1750779600000|2025-06-24 15:40:00|2455.05|2453.65|2454.8|2453.4|2455.55|2454.15|2454.17|2452.77|33
1750779900000|2025-06-24 15:45:00|2454.92|2453.52|2454.67|2453.27|2455.3|2453.9|2454.55|2453.15|52
1750780200000|2025-06-24 15:50:00|2454.42|2453.02|2452.67|2451.27|2454.42|2453.02|2452.67|2451.27|17
1750780500000|2025-06-24 15:55:00|2452.55|2451.15|2455.1|2453.6|2455.17|2453.77|2451.67|2450.27|48
1750780800000|2025-06-24 16:00:00|2455.09|2453.59|2455.13|2453.63|2455.83|2454.33|2455.09|2453.59|0
1750781100000|2025-06-24 16:05:00|2455.31|2453.81|2456.19|2454.69|2456.19|2454.69|2454.76|2453.26|0
1750781400000|2025-06-24 16:10:00|2456.2|2454.7|2456.56|2455.06|2456.93|2455.43|2456.19|2454.69|0
1750781700000|2025-06-24 16:15:00|2456.92|2455.42|2456.93|2455.43|2456.94|2455.44|2456.56|2455.06|0
1750782000000|2025-06-24 16:20:00|2456.57|2455.07|2457.31|2455.81|2457.31|2455.81|2456.56|2455.06|0
1750782300000|2025-06-24 16:25:00|2457.3|2455.8|2457.32|2455.82|2457.69|2456.19|2456.94|2455.44|0
1750782600000|2025-06-24 16:30:00|2457.33|2455.83|2457.33|2455.83|2457.71|2456.21|2456.96|2455.46|0
1750782900000|2025-06-24 16:35:00|2457.32|2455.82|2457.71|2456.21|2457.71|2456.21|2456.96|2455.46|0
1750783200000|2025-06-24 16:40:00|2457.72|2456.22|2458.46|2456.96|2458.47|2456.97|2457.71|2456.21|0
1750783500000|2025-06-24 16:45:00|2458.47|2456.97|2458.07|2456.57|2458.47|2456.97|2458.07|2456.57|0
1750783800000|2025-06-24 16:50:00|2458.06|2456.56|2458.06|2456.56|2458.43|2456.93|2457.7|2456.2|0
1750784100000|2025-06-24 16:55:00|2458.05|2456.55|2458.05|2456.55|2458.06|2456.56|2457.66|2456.16|0
1750784400000|2025-06-24 17:00:00|2458.06|2456.56|2458.79|2457.29|2459.16|2457.66|2458.05|2456.55|0
1750784700000|2025-06-24 17:05:00|2458.78|2457.28|2458.77|2457.27|2459.15|2457.65|2458.4|2456.9|0
1750785000000|2025-06-24 17:10:00|2458.78|2457.28|2458.79|2457.29|2459.16|2457.66|2458.77|2457.27|0
1750785300000|2025-06-24 17:15:00|2458.78|2457.28|2458.79|2457.29|2459.52|2458.02|2458.78|2457.28|0
1750785600000|2025-06-24 17:20:00|2458.8|2457.3|2457.32|2455.82|2459.16|2457.66|2456.95|2455.45|0
1750785900000|2025-06-24 17:25:00|2457.31|2455.81|2457.66|2456.16|2458.05|2456.55|2457.3|2455.8|0
1750786200000|2025-06-24 17:30:00|2457.67|2456.17|2458.04|2456.54|2458.41|2456.91|2457.31|2455.81|0
1750786500000|2025-06-24 17:35:00|2458.03|2456.53|2458.05|2456.55|2458.42|2456.92|2457.68|2456.18|0
1750786800000|2025-06-24 17:40:00|2458.41|2456.91|2459.51|2458.01|2459.52|2458.02|2458.41|2456.91|0
1750787100000|2025-06-24 17:45:00|2459.5|2458|2459.53|2458.03|2459.9|2458.4|2459.14|2457.64|0
1750787400000|2025-06-24 17:50:00|2459.52|2458.02|2460.27|2458.77|2460.28|2458.78|2459.52|2458.02|0
1750787700000|2025-06-24 17:55:00|2459.91|2458.41|2460.26|2458.76|2460.27|2458.77|2459.89|2458.39|0
1750788000000|2025-06-24 18:00:00|2460.27|2458.77|2460.27|2458.77|2460.64|2459.14|2459.9|2458.4|0
1750788300000|2025-06-24 18:05:00|2460.26|2458.76|2460.27|2458.77|2460.62|2459.12|2459.88|2458.38|0
1750788600000|2025-06-24 18:10:00|2460.26|2458.76|2459.88|2458.38|2460.63|2459.13|2459.88|2458.38|0
1750788900000|2025-06-24 18:15:00|2460.06|2458.56|2460.25|2458.75|2460.26|2458.76|2459.88|2458.38|0
1750789200000|2025-06-24 18:20:00|2460.24|2458.74|2460.25|2458.75|2460.26|2458.76|2460.24|2458.74|0
1750789500000|2025-06-24 18:25:00|2460.26|2458.76|2460.6|2459.1|2460.62|2459.12|2460.24|2458.74|0
1750789800000|2025-06-24 18:30:00|2460.59|2459.09|2460.59|2459.09|2460.6|2459.1|2460.58|2459.08|0
1750790100000|2025-06-24 18:35:00|2460.95|2459.45|2461.32|2459.82|2461.71|2460.21|2460.95|2459.45|0
1750790400000|2025-06-24 18:40:00|2461.33|2459.83|2461.33|2459.83|2461.7|2460.2|2461.32|2459.82|0
1750790700000|2025-06-24 18:45:00|2461.69|2460.19|2460.96|2459.46|2461.7|2460.2|2460.96|2459.46|0
1750791000000|2025-06-24 18:50:00|2460.97|2459.47|2460.25|2458.75|2460.97|2459.47|2460.24|2458.74|0
1750791300000|2025-06-24 18:55:00|2459.89|2458.39|2460.27|2458.77|2460.62|2459.12|2459.88|2458.38|0
1750791600000|2025-06-24 19:00:00|2460.28|2458.78|2461.01|2459.51|2461.01|2459.51|2460.27|2458.77|0
1750791900000|2025-06-24 19:05:00|2461|2459.5|2461.73|2460.23|2461.73|2460.23|2461|2459.5|0
1750792200000|2025-06-24 19:10:00|2461.72|2460.22|2462.08|2460.58|2462.09|2460.59|2461.36|2459.86|0
1750792500000|2025-06-24 19:15:00|2462.09|2460.59|2462.08|2460.58|2462.45|2460.95|2462.08|2460.58|0
1750792800000|2025-06-24 19:20:00|2462.09|2460.59|2462.45|2460.95|2462.82|2461.32|2462.09|2460.59|0
1750793100000|2025-06-24 19:25:00|2462.44|2460.94|2462.08|2460.58|2462.45|2460.95|2461.72|2460.22|0
1750793400000|2025-06-24 19:30:00|2461.9|2460.4|2462.09|2460.59|2462.47|2460.97|2461.72|2460.22|0
1750793700000|2025-06-24 19:35:00|2462.1|2460.6|2462.09|2460.59|2462.11|2460.61|2462.09|2460.59|0
1750794000000|2025-06-24 19:40:00|2461.74|2460.24|2462.1|2460.6|2462.1|2460.6|2461.73|2460.23|0
1750794300000|2025-06-24 19:45:00|2462.09|2460.59|2462.1|2460.6|2462.11|2460.61|2461.36|2459.86|0
1750794600000|2025-06-24 19:50:00|2461.92|2460.42|2461.32|2459.82|2462.1|2460.6|2461.32|2459.82|0
1750794900000|2025-06-24 19:55:00|2460.96|2459.46|2460.57|2459.07|2461.69|2460.19|2460.57|2459.07|0
1750795200000|2025-06-24 20:00:00|2460|2458.5|2460.18|2458.68|2460.51|2459.01|2459.63|2458.13|0
1750795500000|2025-06-24 20:05:00|2460|2458.5|2460.07|2458.57|2460.26|2458.76|2459.63|2458.13|0
1750795800000|2025-06-24 20:10:00|2460|2458.5|2459.89|2458.39|2460.26|2458.76|2459.56|2458.06|0
1750796100000|2025-06-24 20:15:00|2459.81|2458.31|2459.56|2458.06|2459.89|2458.39|2459.3|2457.8|0
1750796400000|2025-06-24 20:20:00|2459.63|2458.13|2459.74|2458.24|2460.07|2458.57|2459.56|2458.06|0
1750796700000|2025-06-24 20:25:00|2459.63|2458.13|2459.81|2458.31|2460.07|2458.57|2459.63|2458.13|0
1750797000000|2025-06-24 20:30:00|2459.74|2458.24|2459.89|2458.39|2460|2458.5|2459.74|2458.24|0
1750797300000|2025-06-24 20:35:00|2459.81|2458.31|2459.89|2458.39|2460.07|2458.57|2459.74|2458.24|0
1750797600000|2025-06-24 20:40:00|2460|2458.5|2459.89|2458.39|2460.07|2458.57|2459.74|2458.24|0
1750797900000|2025-06-24 20:45:00|2459.81|2458.31|2460.44|2458.94|2460.7|2459.2|2459.81|2458.31|0
1750798200000|2025-06-24 20:50:00|2460.33|2458.83|2460|2458.5|2460.44|2458.94|2459.89|2458.39|0
1750798500000|2025-06-24 20:55:00|2460.07|2458.57|2459.74|2458.24|2460.18|2458.68|2459.74|2458.24|0
1750798800000|2025-06-24 21:00:00|2459.89|2458.39|2460.26|2458.76|2460.33|2458.83|2459.74|2458.24|0
1750799100000|2025-06-24 21:05:00|2460.3|2458.8|2461.11|2459.61|2461.11|2459.61|2460.3|2458.8|0
1750799400000|2025-06-24 21:10:00|2461.14|2459.64|2460.67|2459.17|2461.14|2459.64|2460.59|2459.09|0
1750799700000|2025-06-24 21:15:00|2460.66|2459.16|2460.7|2459.2|2460.7|2459.2|2460.52|2459.02|0
1750800000000|2025-06-24 21:20:00|2460.81|2459.31|2460.7|2459.2|2460.81|2459.31|2460.7|2459.2|0
1750800300000|2025-06-24 21:25:00|2460.55|2459.05|2460.33|2458.83|2460.55|2459.05|2460.3|2458.8|0
1750800600000|2025-06-24 21:30:00|2460.3|2458.8|2460.3|2458.8|2460.41|2458.91|2460.19|2458.69|0
1750800900000|2025-06-24 21:35:00|2460.26|2458.76|2459.63|2458.13|2460.26|2458.76|2459.41|2457.91|0
1750801200000|2025-06-24 21:40:00|2459.64|2458.14|2459.82|2458.32|2460.08|2458.58|2459.64|2458.14|0
1750801500000|2025-06-24 21:45:00|2459.89|2458.39|2460.04|2458.54|2460.04|2458.54|2459.89|2458.39|0
1750801800000|2025-06-24 21:50:00|2460.08|2458.58|2459.96|2458.46|2460.08|2458.58|2459.93|2458.43|0
1750802100000|2025-06-24 21:55:00|2460|2458.5|2459.93|2458.43|2460.07|2458.57|2459.93|2458.43|0
1750802400000|2025-06-24 22:00:00|2459.92|2458.42|2458.45|2456.95|2459.92|2458.42|2458.16|2456.66|0
1750802700000|2025-06-24 22:05:00|2458.46|2456.96|2458.86|2457.36|2458.97|2457.47|2458.27|2456.77|0
1750803000000|2025-06-24 22:10:00|2458.97|2457.47|2458.97|2457.47|2459.23|2457.73|2458.75|2457.25|0
1750803300000|2025-06-24 22:15:00|2458.9|2457.4|2458.78|2457.28|2459.08|2457.58|2458.27|2456.77|0
1750803600000|2025-06-24 22:20:00|2458.67|2457.17|2458.78|2457.28|2459.48|2457.98|2458.6|2457.1|0
1750803900000|2025-06-24 22:25:00|2458.79|2457.29|2459.41|2457.91|2459.41|2457.91|2458.78|2457.28|0
1750804200000|2025-06-24 22:30:00|2459.45|2457.95|2459.04|2457.54|2459.48|2457.98|2458.78|2457.28|0
1750804500000|2025-06-24 22:35:00|2459.01|2457.51|2458.38|2456.88|2459.12|2457.62|2458.38|2456.88|0
1750804800000|2025-06-24 22:40:00|2458.42|2456.92|2459.12|2457.62|2459.34|2457.84|2458.38|2456.88|0
1750805100000|2025-06-24 22:45:00|2459.19|2457.69|2459.3|2457.8|2459.41|2457.91|2459.04|2457.54|0
1750805400000|2025-06-24 22:50:00|2459.26|2457.76|2459.04|2457.54|2459.41|2457.91|2458.78|2457.28|0
1750805700000|2025-06-24 22:55:00|2459.01|2457.51|2458.97|2457.47|2459.04|2457.54|2458.9|2457.4|0
1750806000000|2025-06-24 23:00:00|2459.01|2457.51|2459.23|2457.73|2460.11|2458.61|2459.01|2457.51|0
1750806300000|2025-06-24 23:05:00|2459.22|2457.72|2459.12|2457.62|2459.26|2457.76|2458.82|2457.32|0
1750806600000|2025-06-24 23:10:00|2459.08|2457.58|2458.97|2457.47|2459.3|2457.8|2458.86|2457.36|0
1750806900000|2025-06-24 23:15:00|2459.04|2457.54|2458.42|2456.92|2459.04|2457.54|2458.27|2456.77|0
1750807200000|2025-06-24 23:20:00|2458.45|2456.95|2458.97|2457.47|2459.04|2457.54|2458.45|2456.95|0
1750807500000|2025-06-24 23:25:00|2459.04|2457.54|2459.12|2457.62|2459.3|2457.8|2458.97|2457.47|0
1750807800000|2025-06-24 23:30:00|2459.08|2457.58|2458.78|2457.28|2459.12|2457.62|2458.75|2457.25|0
1750808100000|2025-06-24 23:35:00|2458.79|2457.29|2459.12|2457.62|2459.23|2457.73|2458.78|2457.28|0
1750808400000|2025-06-24 23:40:00|2459.08|2457.58|2459.41|2457.91|2459.41|2457.91|2458.97|2457.47|0
1750808700000|2025-06-24 23:45:00|2459.34|2457.84|2459.3|2457.8|2459.52|2458.02|2459.23|2457.73|0
1750809000000|2025-06-24 23:50:00|2459.26|2457.76|2459.19|2457.69|2459.56|2458.06|2459.12|2457.62|0
1750809300000|2025-06-24 23:55:00|2459.23|2457.73|2460.81|2459.31|2461.25|2459.75|2459.23|2457.73|0
1750809600000|2025-06-25 00:00:00|2460.82|2459.32|2460.26|2458.76|2461.07|2459.57|2460.22|2458.72|0
1750809900000|2025-06-25 00:05:00|2460.22|2458.72|2461.14|2459.64|2461.4|2459.9|2460.19|2458.69|0
1750810200000|2025-06-25 00:10:00|2461.15|2459.65|2462.18|2460.68|2462.22|2460.72|2460.67|2459.17|0
1750810500000|2025-06-25 00:15:00|2462.22|2460.72|2461.47|2459.97|2462.62|2461.12|2460.75|2459.25|0
1750810800000|2025-06-25 00:20:00|2461.46|2459.96|2461.28|2459.78|2461.83|2460.33|2461.28|2459.78|0
1750811100000|2025-06-25 00:25:00|2461.1|2459.6|2461.48|2459.98|2461.48|2459.98|2460.74|2459.24|0
1750811400000|2025-06-25 00:30:00|2461.3|2459.8|2460.75|2459.25|2461.3|2459.8|2460.39|2458.89|0
1750811700000|2025-06-25 00:35:00|2460.74|2459.24|2459.65|2458.15|2460.74|2459.24|2459.65|2458.15|0
1750812000000|2025-06-25 00:40:00|2460.01|2458.51|2460.03|2458.53|2460.39|2458.89|2460.01|2458.51|0
1750812300000|2025-06-25 00:45:00|2460.04|2458.54|2460.02|2458.52|2460.04|2458.54|2459.66|2458.16|0
1750812600000|2025-06-25 00:50:00|2459.84|2458.34|2460.4|2458.9|2460.4|2458.9|2459.84|2458.34|0
1750812900000|2025-06-25 00:55:00|2460.39|2458.89|2460.4|2458.9|2460.58|2459.08|2460.21|2458.71|0
1750813200000|2025-06-25 01:00:00|2460.22|2458.72|2460.02|2458.52|2460.39|2458.89|2459.84|2458.34|0
1750813500000|2025-06-25 01:05:00|2460.03|2458.53|2459.65|2458.15|2460.03|2458.53|2459.29|2457.79|0
1750813800000|2025-06-25 01:10:00|2459.66|2458.16|2460.74|2459.24|2460.75|2459.25|2459.66|2458.16|0
1750814100000|2025-06-25 01:15:00|2460.73|2459.23|2460.36|2458.86|2460.73|2459.23|2460.36|2458.86|0
1750814400000|2025-06-25 01:20:00|2460.37|2458.87|2460|2458.5|2460.37|2458.87|2460|2458.5|0
1750814700000|2025-06-25 01:25:00|2459.99|2458.49|2459.09|2457.59|2460|2458.5|2458.91|2457.41|0
1750815000000|2025-06-25 01:30:00|2459.08|2457.58|2459.63|2458.13|2459.63|2458.13|2458.9|2457.4|0
1750815300000|2025-06-25 01:35:00|2459.45|2457.95|2459.64|2458.14|2459.64|2458.14|2459.27|2457.77|0
1750815600000|2025-06-25 01:40:00|2459.46|2457.96|2459.64|2458.14|2459.64|2458.14|2459.28|2457.78|0
1750815900000|2025-06-25 01:45:00|2459.63|2458.13|2459.99|2458.49|2460|2458.5|2459.63|2458.13|0
1750816200000|2025-06-25 01:50:00|2459.81|2458.31|2459.62|2458.12|2459.99|2458.49|2459.25|2457.75|0
1750816500000|2025-06-25 01:55:00|2459.61|2458.11|2459.27|2457.77|2459.62|2458.12|2459.26|2457.76|0
1750816800000|2025-06-25 02:00:00|2459.26|2457.76|2459.62|2458.12|2459.98|2458.48|2459.26|2457.76|0
1750817100000|2025-06-25 02:05:00|2459.26|2457.76|2459.26|2457.76|2459.26|2457.76|2459.26|2457.76|0
1750817400000|2025-06-25 02:10:00|2459.27|2457.77|2459.62|2458.12|2459.63|2458.13|2459.26|2457.76|0
1750817700000|2025-06-25 02:15:00|2459.44|2457.94|2459.27|2457.77|2459.63|2458.13|2459.08|2457.58|0
1750818000000|2025-06-25 02:20:00|2458.91|2457.41|2458.54|2457.04|2458.91|2457.41|2458.18|2456.68|0
1750818300000|2025-06-25 02:25:00|2458.55|2457.05|2458.55|2457.05|2458.55|2457.05|2458.54|2457.04|0
1750818600000|2025-06-25 02:30:00|2458.56|2457.06|2458.92|2457.42|2458.92|2457.42|2458.55|2457.05|0
1750818900000|2025-06-25 02:35:00|2458.91|2457.41|2459.27|2457.77|2459.28|2457.78|2458.73|2457.23|0
1750819200000|2025-06-25 02:40:00|2459.28|2457.78|2458.92|2457.42|2459.28|2457.78|2458.91|2457.41|0
1750819500000|2025-06-25 02:45:00|2459.09|2457.59|2458.91|2457.41|2459.1|2457.6|2458.91|2457.41|0
1750819800000|2025-06-25 02:50:00|2458.73|2457.23|2458.55|2457.05|2458.92|2457.42|2458.55|2457.05|0
1750820100000|2025-06-25 02:55:00|2458.73|2457.23|2458.91|2457.41|2458.92|2457.42|2458.73|2457.23|0
1750820400000|2025-06-25 03:00:00|2458.92|2457.42|2459.29|2457.79|2459.29|2457.79|2458.92|2457.42|0
1750820700000|2025-06-25 03:05:00|2459.3|2457.8|2459.3|2457.8|2459.3|2457.8|2459.29|2457.79|0
1750821000000|2025-06-25 03:10:00|2459.66|2458.16|2459.65|2458.15|2459.67|2458.17|2459.65|2458.15|0
1750821300000|2025-06-25 03:15:00|2459.29|2457.79|2459.29|2457.79|2459.3|2457.8|2459.29|2457.79|0
1750821600000|2025-06-25 03:20:00|2459.3|2457.8|2459.3|2457.8|2459.3|2457.8|2459.3|2457.8|0
1750821900000|2025-06-25 03:25:00|2459.66|2458.16|2459.66|2458.16|2459.66|2458.16|2459.48|2457.98|0
1750822200000|2025-06-25 03:30:00|2459.49|2457.99|2459.67|2458.17|2459.67|2458.17|2459.49|2457.99|0
1750822500000|2025-06-25 03:35:00|2459.66|2458.16|2459.66|2458.16|2459.67|2458.17|2459.3|2457.8|0
1750822800000|2025-06-25 03:40:00|2459.3|2457.8|2459.29|2457.79|2459.3|2457.8|2459.11|2457.61|0
1750823100000|2025-06-25 03:45:00|2459.11|2457.61|2458.92|2457.42|2459.11|2457.61|2458.92|2457.42|0
1750823400000|2025-06-25 03:50:00|2458.56|2457.06|2458.57|2457.07|2458.57|2457.07|2458.56|2457.06|0
1750823700000|2025-06-25 03:55:00|2458.92|2457.42|2458.92|2457.42|2458.93|2457.43|2458.92|2457.42|0
1750824000000|2025-06-25 04:00:00|2458.93|2457.43|2458.93|2457.43|2458.93|2457.43|2458.75|2457.25|0
1750824300000|2025-06-25 04:05:00|2458.94|2457.44|2458.94|2457.44|2458.94|2457.44|2458.93|2457.43|0
1750824600000|2025-06-25 04:10:00|2459.3|2457.8|2459.3|2457.8|2459.3|2457.8|2459.12|2457.62|0
1750825500000|2025-06-25 04:25:00|2459.66|2458.16|2460.03|2458.53|2460.03|2458.53|2459.66|2458.16|0
1750825800000|2025-06-25 04:30:00|2459.85|2458.35|2459.67|2458.17|2459.85|2458.35|2459.67|2458.17|0
1750826100000|2025-06-25 04:35:00|2459.66|2458.16|2459.67|2458.17|2459.67|2458.17|2459.66|2458.16|0
1750826400000|2025-06-25 04:40:00|2459.66|2458.16|2459.67|2458.17|2459.67|2458.17|2459.66|2458.16|0
1750826700000|2025-06-25 04:45:00|2459.66|2458.16|2459.67|2458.17|2459.67|2458.17|2459.66|2458.16|0
1750827000000|2025-06-25 04:50:00|2459.68|2458.18|2459.68|2458.18|2460.04|2458.54|2459.67|2458.17|0
1750827300000|2025-06-25 04:55:00|2459.69|2458.19|2460.04|2458.54|2460.04|2458.54|2459.68|2458.18|0
1750827600000|2025-06-25 05:00:00|2460.03|2458.53|2460.4|2458.9|2460.41|2458.91|2459.67|2458.17|0
1750827900000|2025-06-25 05:05:00|2460.41|2458.91|2460.05|2458.55|2460.41|2458.91|2460.04|2458.54|0
1750828200000|2025-06-25 05:10:00|2460.41|2458.91|2460.42|2458.92|2460.42|2458.92|2460.41|2458.91|0
1750828500000|2025-06-25 05:15:00|2460.41|2458.91|2460.23|2458.73|2460.42|2458.92|2460.05|2458.55|0
1750828800000|2025-06-25 05:20:00|2460.05|2458.55|2460.77|2459.27|2460.77|2459.27|2460.05|2458.55|0
1750829100000|2025-06-25 05:25:00|2460.78|2459.28|2460.77|2459.27|2460.78|2459.28|2460.42|2458.92|0
1750829400000|2025-06-25 05:30:00|2460.78|2459.28|2461.13|2459.63|2461.13|2459.63|2460.77|2459.27|0
1750829700000|2025-06-25 05:35:00|2460.77|2459.27|2460.41|2458.91|2460.77|2459.27|2460.05|2458.55|0
1750830000000|2025-06-25 05:40:00|2460.77|2459.27|2460.41|2458.91|2460.77|2459.27|2460.23|2458.73|0
1750830300000|2025-06-25 05:45:00|2460.23|2458.73|2460.41|2458.91|2460.41|2458.91|2460.05|2458.55|0
1750830600000|2025-06-25 05:50:00|2460.23|2458.73|2460.05|2458.55|2460.41|2458.91|2460.05|2458.55|0
1750830900000|2025-06-25 05:55:00|2459.69|2458.19|2460.76|2459.26|2460.76|2459.26|2459.69|2458.19|0
1750831200000|2025-06-25 06:00:00|2460.41|2458.91|2461.12|2459.62|2462.21|2460.71|2460.4|2458.9|0
1750831500000|2025-06-25 06:05:00|2460.94|2459.44|2462.2|2460.7|2462.2|2460.7|2460.94|2459.44|0
1750831800000|2025-06-25 06:10:00|2462.02|2460.52|2462.92|2461.42|2462.93|2461.43|2462.02|2460.52|0
1750832100000|2025-06-25 06:15:00|2462.56|2461.06|2461.82|2460.32|2462.56|2461.06|2461.45|2459.95|0
1750832400000|2025-06-25 06:20:00|2461.46|2459.96|2461.46|2459.96|2461.83|2460.33|2461.46|2459.96|0
1750832700000|2025-06-25 06:25:00|2461.47|2459.97|2461.83|2460.33|2461.84|2460.34|2461.47|2459.97|0
1750833000000|2025-06-25 06:30:00|2461.47|2459.97|2458.7|2457.3|2461.47|2459.97|2458.7|2457.3|4
1750833300000|2025-06-25 06:35:00|2458.95|2457.55|2459.7|2458.3|2460.07|2458.67|2458.95|2457.55|9
1750833600000|2025-06-25 06:40:00|2459.82|2458.42|2459.7|2458.3|2460.2|2458.8|2459.45|2458.05|2
1750833900000|2025-06-25 06:45:00|2459.82|2458.42|2459.95|2458.55|2459.95|2458.55|2459.2|2457.8|3
1750834500000|2025-06-25 06:55:00|2460|2458.5|2458.55|2457.05|2460|2458.5|2458.19|2456.69|0
1750834800000|2025-06-25 07:00:00|2458.19|2456.69|2465|2464.5|2465.25|2464.75|2458.19|2456.69|2795
1750835100000|2025-06-25 07:05:00|2464.5|2464|2466.37|2465.87|2466.5|2466|2461|2460.5|2229
1750835400000|2025-06-25 07:10:00|2466.5|2466|2468.75|2468.25|2469.25|2468.75|2465|2464.5|1532
1750835700000|2025-06-25 07:15:00|2469|2468.5|2467|2466.5|2469.37|2468.87|2466|2465.5|1209
1750836000000|2025-06-25 07:20:00|2467.24|2466.74|2469.61|2469.11|2470.24|2469.74|2467.24|2466.74|802
1750836300000|2025-06-25 07:25:00|2469.49|2468.99|2470.99|2470.49|2471.86|2471.36|2469.49|2468.99|896
1750836600000|2025-06-25 07:30:00|2471.04|2470.54|2466.54|2466.04|2471.29|2470.79|2465.04|2464.54|1202
1750836900000|2025-06-25 07:35:00|2466.41|2465.91|2463.04|2462.54|2466.79|2466.29|2462.79|2462.29|907
1750837200000|2025-06-25 07:40:00|2462.91|2462.41|2463.79|2463.29|2465.04|2464.54|2462.54|2462.04|583
1750837500000|2025-06-25 07:45:00|2463.66|2463.16|2461.79|2461.29|2463.66|2463.16|2460.79|2460.29|630
1750837800000|2025-06-25 07:50:00|2462.1|2461.6|2461.72|2461.22|2462.6|2462.1|2461.1|2460.6|736
1750838100000|2025-06-25 07:55:00|2461.6|2461.1|2460.85|2460.35|2462.1|2461.6|2460.6|2460.1|744
1750838400000|2025-06-25 08:00:00|2460.89|2460.39|2460.64|2460.14|2462.26|2461.76|2460.64|2460.14|648
1750838700000|2025-06-25 08:05:00|2460.39|2459.89|2460.39|2459.89|2462.01|2461.51|2459.39|2458.89|728
1750839000000|2025-06-25 08:10:00|2460.51|2460.01|2457.01|2456.51|2460.51|2460.01|2456.26|2455.76|713
1750839300000|2025-06-25 08:15:00|2456.76|2456.26|2456.76|2456.26|2458.76|2458.26|2456.26|2455.76|609
1750839600000|2025-06-25 08:20:00|2456.95|2456.45|2456.82|2456.32|2457.95|2457.45|2456.7|2456.2|358
1750839900000|2025-06-25 08:25:00|2456.95|2456.45|2456.95|2456.45|2458.45|2457.95|2455.95|2455.45|712
1750840200000|2025-06-25 08:30:00|2456.75|2456.25|2458.25|2457.75|2458.62|2458.12|2455.12|2454.62|733
1750840500000|2025-06-25 08:35:00|2458.12|2457.62|2456.75|2456.25|2458.25|2457.75|2455.5|2455|378
1750840800000|2025-06-25 08:40:00|2456.8|2456.3|2457.55|2457.05|2458.3|2457.8|2456.05|2455.55|426
1750841100000|2025-06-25 08:45:00|2457.42|2456.92|2457.05|2456.55|2458.55|2458.05|2456.3|2455.8|471
1750841400000|2025-06-25 08:50:00|2457.16|2456.66|2457.16|2456.66|2458.03|2457.53|2456.41|2455.91|671
1750841700000|2025-06-25 08:55:00|2456.91|2456.41|2456.16|2455.66|2457.41|2456.91|2456.03|2455.53|665
1750842000000|2025-06-25 09:00:00|2456.31|2455.81|2455.06|2454.56|2457.31|2456.81|2455.06|2454.56|573
1750842300000|2025-06-25 09:05:00|2454.93|2454.43|2456.81|2456.31|2456.81|2456.31|2454.81|2454.31|544
1750842600000|2025-06-25 09:10:00|2456.7|2456.2|2456.95|2456.45|2457.45|2456.95|2456.2|2455.7|553
1750842900000|2025-06-25 09:15:00|2457.2|2456.7|2455.95|2455.45|2457.2|2456.7|2455.7|2455.2|529
1750843200000|2025-06-25 09:20:00|2455.86|2455.36|2456.36|2455.86|2456.98|2456.48|2455.61|2455.11|368
1750843500000|2025-06-25 09:25:00|2456.61|2456.11|2455.86|2455.36|2456.61|2456.11|2455.36|2454.86|325
1750843800000|2025-06-25 09:30:00|2455.87|2455.37|2455.62|2455.12|2456.12|2455.62|2455.12|2454.62|286
1750844100000|2025-06-25 09:35:00|2455.87|2455.37|2455.49|2454.99|2456.12|2455.62|2454.87|2454.37|267
1750844400000|2025-06-25 09:40:00|2455.6|2455.1|2455.48|2454.98|2455.73|2455.23|2454.73|2454.23|213
1750844700000|2025-06-25 09:45:00|2455.6|2455.1|2455.23|2454.73|2455.73|2455.23|2454.6|2454.1|318
1750845000000|2025-06-25 09:50:00|2455.26|2454.76|2453.76|2453.26|2455.26|2454.76|2453.76|2453.26|316
1750845300000|2025-06-25 09:55:00|2453.63|2453.13|2453.26|2452.76|2454.01|2453.51|2452.26|2451.76|357
1750845600000|2025-06-25 10:00:00|2453.23|2452.73|2452.98|2452.48|2453.73|2453.23|2452.73|2452.23|249
1750845900000|2025-06-25 10:05:00|2452.73|2452.23|2451.23|2450.73|2452.98|2452.48|2450.98|2450.48|478
1750846200000|2025-06-25 10:10:00|2451.32|2450.82|2450.32|2449.82|2451.57|2451.07|2450.07|2449.57|392
1750846500000|2025-06-25 10:15:00|2450.07|2449.57|2450.57|2450.07|2450.82|2450.32|2449.07|2448.57|384
1750846800000|2025-06-25 10:20:00|2450.45|2449.95|2451.32|2450.82|2451.45|2450.95|2449.95|2449.45|454
1750847100000|2025-06-25 10:25:00|2451.45|2450.95|2451.95|2451.45|2452.32|2451.82|2450.45|2449.95|392
1750847400000|2025-06-25 10:30:00|2451.91|2451.41|2452.91|2452.41|2453.16|2452.66|2451.53|2451.03|419
1750847700000|2025-06-25 10:35:00|2452.66|2452.16|2452.41|2451.91|2453.41|2452.91|2451.91|2451.41|165
1750848000000|2025-06-25 10:40:00|2452.25|2451.75|2451.75|2451.25|2452.5|2452|2451.37|2450.87|158
1750848300000|2025-06-25 10:45:00|2451.62|2451.12|2452|2451.5|2452.87|2452.37|2451.62|2451.12|245
1750848600000|2025-06-25 10:50:00|2452.22|2451.72|2451.22|2450.72|2452.22|2451.72|2450.72|2450.22|230
1750848900000|2025-06-25 10:55:00|2451.47|2450.97|2451.72|2451.22|2452.47|2451.97|2451.22|2450.72|125
1750849200000|2025-06-25 11:00:00|2451.87|2451.37|2450.37|2449.87|2452.37|2451.87|2450.12|2449.62|425
1750849500000|2025-06-25 11:05:00|2450.74|2450.24|2450.12|2449.62|2450.87|2450.37|2448.87|2448.37|304
1750849800000|2025-06-25 11:10:00|2449.9|2449.4|2451.15|2450.65|2451.15|2450.65|2449.4|2448.9|202
1750850100000|2025-06-25 11:15:00|2451.02|2450.52|2451.65|2451.15|2452.4|2451.9|2450.9|2450.4|254
1750850400000|2025-06-25 11:20:00|2451.47|2450.97|2452.72|2452.22|2452.72|2452.22|2451.47|2450.97|193
1750850700000|2025-06-25 11:25:00|2452.84|2452.34|2454.34|2453.84|2454.72|2454.22|2452.84|2452.34|268
1750851000000|2025-06-25 11:30:00|2454.05|2453.55|2453.8|2453.3|2455.05|2454.55|2453.43|2452.93|228
1750851300000|2025-06-25 11:35:00|2453.93|2453.43|2452.43|2451.93|2453.93|2453.43|2452.43|2451.93|277
1750851600000|2025-06-25 11:40:00|2452.69|2452.19|2451.56|2451.06|2453.44|2452.94|2450.94|2450.44|205
1750851900000|2025-06-25 11:45:00|2451.44|2450.94|2451.19|2450.69|2451.94|2451.44|2450.69|2450.19|186
1750852200000|2025-06-25 11:50:00|2451.3|2450.8|2452.92|2452.42|2453.55|2453.05|2451.17|2450.67|189
1750852500000|2025-06-25 11:55:00|2452.8|2452.3|2454.17|2453.67|2454.55|2454.05|2452.8|2452.3|297
1750852800000|2025-06-25 12:00:00|2454.01|2453.51|2454.39|2453.89|2456.01|2455.51|2454.01|2453.51|216
1750853100000|2025-06-25 12:05:00|2454.64|2454.14|2453.14|2452.64|2455.01|2454.51|2453.01|2452.51|168
1750853400000|2025-06-25 12:10:00|2453.5|2453|2454.25|2453.75|2454.37|2453.87|2452.75|2452.25|184
1750853700000|2025-06-25 12:15:00|2454.37|2453.87|2453|2452.5|2454.75|2454.25|2452.75|2452.25|165
1750854000000|2025-06-25 12:20:00|2452.86|2452.36|2452.86|2452.36|2453.11|2452.61|2452.11|2451.61|148
1750854300000|2025-06-25 12:25:00|2453.11|2452.61|2452.11|2451.61|2453.61|2453.11|2451.61|2451.11|191
1750854600000|2025-06-25 12:30:00|2452.14|2451.64|2450.89|2450.39|2452.89|2452.39|2450.76|2450.26|280
1750854900000|2025-06-25 12:35:00|2450.76|2450.26|2450.89|2450.39|2451.14|2450.64|2450.14|2449.64|350
1750855200000|2025-06-25 12:40:00|2450.77|2450.27|2450.02|2449.52|2450.89|2450.39|2450.02|2449.52|254
1750855500000|2025-06-25 12:45:00|2449.77|2449.27|2450.02|2449.52|2450.89|2450.39|2449.27|2448.77|244
1750855800000|2025-06-25 12:50:00|2450.19|2449.69|2450.94|2450.44|2451.19|2450.69|2449.69|2449.19|252
1750856100000|2025-06-25 12:55:00|2451.19|2450.69|2451.69|2451.19|2451.81|2451.31|2450.94|2450.44|383
1750856400000|2025-06-25 13:00:00|2451.64|2451.14|2450.89|2450.39|2452.14|2451.64|2450.39|2449.89|449
1750856700000|2025-06-25 13:05:00|2451.14|2450.64|2449.39|2448.89|2451.14|2450.64|2449.14|2448.64|362
1750857000000|2025-06-25 13:10:00|2449.51|2449.01|2451.63|2451.13|2451.76|2451.26|2449.51|2449.01|468
1750857300000|2025-06-25 13:15:00|2451.76|2451.26|2451.13|2450.63|2451.76|2451.26|2450.51|2450.01|247
1750857600000|2025-06-25 13:20:00|2451.02|2450.52|2450.27|2449.77|2451.15|2450.65|2450.02|2449.52|266
1750857900000|2025-06-25 13:25:00|2450.15|2449.65|2450.15|2449.65|2450.65|2450.15|2449.65|2449.15|314
1750858200000|2025-06-25 13:30:00|2450.26|2449.76|2448.26|2447.76|2450.26|2449.76|2447.26|2446.76|799
1750858500000|2025-06-25 13:35:00|2448.01|2447.51|2446.76|2446.26|2448.76|2448.26|2446.26|2445.76|737
1750858800000|2025-06-25 13:40:00|2446.59|2446.09|2445.84|2445.34|2446.84|2446.34|2444.96|2444.46|1511
1750859100000|2025-06-25 13:45:00|2445.59|2445.09|2446.09|2445.59|2446.84|2446.34|2445.34|2444.84|1485
1750859400000|2025-06-25 13:50:00|2446.14|2445.64|2445.89|2445.39|2447.39|2446.89|2445.64|2445.14|551
1750859700000|2025-06-25 13:55:00|2446.14|2445.64|2446.64|2446.14|2447.89|2447.39|2445.89|2445.39|657
1750860000000|2025-06-25 14:00:00|2446.65|2446.15|2446.65|2446.15|2447.4|2446.9|2445.15|2444.65|580
1750860300000|2025-06-25 14:05:00|2446.4|2445.9|2448.9|2448.4|2449.27|2448.77|2446.15|2445.65|516
1750860600000|2025-06-25 14:10:00|2448.73|2448.23|2447.98|2447.48|2449.23|2448.73|2446.98|2446.48|459
1750860900000|2025-06-25 14:15:00|2448.1|2447.6|2448.6|2448.1|2449.98|2449.48|2447.85|2447.35|355
1750861200000|2025-06-25 14:20:00|2448.64|2448.14|2448.77|2448.27|2449.39|2448.89|2448.52|2448.02|242
1750861500000|2025-06-25 14:25:00|2448.64|2448.14|2445.02|2444.52|2448.77|2448.27|2444.89|2444.39|711
1750861800000|2025-06-25 14:30:00|2445.24|2444.74|2442.74|2442.24|2445.99|2445.49|2442.49|2441.99|666
1750862100000|2025-06-25 14:35:00|2442.99|2442.49|2444.24|2443.74|2444.99|2444.49|2442.86|2442.36|463
1750862400000|2025-06-25 14:40:00|2444.29|2443.79|2445.54|2445.04|2445.79|2445.29|2443.79|2443.29|464
1750862700000|2025-06-25 14:45:00|2445.29|2444.79|2446.54|2446.04|2446.79|2446.29|2445.29|2444.79|383
1750863000000|2025-06-25 14:50:00|2446.55|2446.05|2444.8|2444.3|2446.55|2446.05|2444.8|2444.3|407
1750863300000|2025-06-25 14:55:00|2445.05|2444.55|2444.3|2443.8|2446.3|2445.8|2444.3|2443.8|408
1750863600000|2025-06-25 15:00:00|2444.23|2443.73|2444.23|2443.73|2444.73|2444.23|2442.98|2442.48|673
1750863900000|2025-06-25 15:05:00|2444.35|2443.85|2443.23|2442.73|2444.48|2443.98|2442.48|2441.98|518
1750864200000|2025-06-25 15:10:00|2443.3|2442.8|2444.3|2443.8|2444.55|2444.05|2442.92|2442.42|564
1750864500000|2025-06-25 15:15:00|2444.8|2444.3|2444.42|2443.92|2445.05|2444.55|2444.05|2443.55|1191
1750864800000|2025-06-25 15:20:00|2444.43|2443.93|2444.42|2442.92|2444.43|2443.93|2442.81|2442.31|1224
1750865100000|2025-06-25 15:25:00|2444.24|2442.74|2444.42|2442.92|2445.16|2443.66|2444.24|2442.74|495
1750865400000|2025-06-25 15:30:00|2444.41|2442.91|2443.13|2441.73|2444.78|2443.28|2442.88|2441.48|137
1750865700000|2025-06-25 15:35:00|2443.01|2441.61|2442.88|2441.48|2443.88|2442.48|2442.26|2440.86|221
1750866000000|2025-06-25 15:40:00|2443.01|2441.61|2442.13|2440.73|2443.76|2442.36|2441.88|2440.48|60
1750866300000|2025-06-25 15:45:00|2442.26|2440.86|2442.13|2440.73|2442.26|2440.86|2441.88|2440.48|12
1750866600000|2025-06-25 15:50:00|2442.51|2441.11|2442.88|2441.48|2443.01|2441.61|2442.13|2440.73|14
1750866900000|2025-06-25 15:55:00|2442.51|2441.11|2442.3|2440.8|2443.13|2441.73|2442.13|2440.73|58
1750867200000|2025-06-25 16:00:00|2442.31|2440.81|2442.68|2441.18|2442.69|2441.19|2441.94|2440.44|0
1750867500000|2025-06-25 16:05:00|2442.67|2441.17|2442.3|2440.8|2443.04|2441.54|2442.3|2440.8|0
1750867800000|2025-06-25 16:10:00|2442.29|2440.79|2442.69|2441.19|2443.04|2441.54|2441.93|2440.43|0
1750868100000|2025-06-25 16:15:00|2442.68|2441.18|2442.68|2441.18|2443.06|2441.56|2442.31|2440.81|0
1750868400000|2025-06-25 16:20:00|2443.04|2441.54|2442.31|2440.81|2443.04|2441.54|2441.94|2440.44|0
1750868700000|2025-06-25 16:25:00|2442.32|2440.82|2442.67|2441.17|2442.68|2441.18|2441.94|2440.44|0
1750869000000|2025-06-25 16:30:00|2442.66|2441.16|2441.94|2440.44|2443.03|2441.53|2441.94|2440.44|0
1750869300000|2025-06-25 16:35:00|2442.12|2440.62|2442.31|2440.81|2442.67|2441.17|2441.57|2440.07|0
1750869600000|2025-06-25 16:40:00|2442.3|2440.8|2441.93|2440.43|2442.67|2441.17|2441.93|2440.43|0
1750869900000|2025-06-25 16:45:00|2441.94|2440.44|2441.55|2440.05|2442.3|2440.8|2441.18|2439.68|0
1750870200000|2025-06-25 16:50:00|2441.54|2440.04|2442.28|2440.78|2442.3|2440.8|2441.18|2439.68|0
1750870500000|2025-06-25 16:55:00|2442.64|2441.14|2443.36|2441.86|2443.37|2441.87|2442.64|2441.14|0
1750870800000|2025-06-25 17:00:00|2443.37|2441.87|2443.34|2441.84|2443.55|2442.05|2442.98|2441.48|0
1750871100000|2025-06-25 17:05:00|2443.33|2441.83|2443.68|2442.18|2443.71|2442.21|2443.32|2441.82|0
1750871400000|2025-06-25 17:10:00|2443.32|2441.82|2444.07|2442.57|2444.07|2442.57|2443.32|2441.82|0
1750871700000|2025-06-25 17:15:00|2444.08|2442.58|2444.08|2442.58|2444.09|2442.59|2443.71|2442.21|0
1750872000000|2025-06-25 17:20:00|2444.09|2442.59|2444.84|2443.34|2444.85|2443.35|2444.09|2442.59|0
1750872300000|2025-06-25 17:25:00|2444.83|2443.33|2444.47|2442.97|2444.84|2443.34|2444.11|2442.61|0
1750872600000|2025-06-25 17:30:00|2444.11|2442.61|2443.71|2442.21|2444.48|2442.98|2443.34|2441.84|0
1750872900000|2025-06-25 17:35:00|2443.35|2441.85|2442.62|2441.12|2443.71|2442.21|2442.61|2441.11|0
1750873200000|2025-06-25 17:40:00|2442.61|2441.11|2441.51|2440.01|2442.62|2441.12|2440.01|2438.51|0
1750873500000|2025-06-25 17:45:00|2441.5|2440|2442.27|2440.77|2442.63|2441.13|2441.14|2439.64|0
1750873800000|2025-06-25 17:50:00|2442.26|2440.76|2442.26|2440.76|2443.01|2441.51|2441.89|2440.39|0
1750874100000|2025-06-25 17:55:00|2441.9|2440.4|2441.52|2440.02|2441.9|2440.4|2441.15|2439.65|0
1750874400000|2025-06-25 18:00:00|2441.53|2440.03|2441.9|2440.4|2441.9|2440.4|2441.14|2439.64|0
1750874700000|2025-06-25 18:05:00|2441.89|2440.39|2441.53|2440.03|2441.9|2440.4|2441.15|2439.65|0
1750875000000|2025-06-25 18:10:00|2441.52|2440.02|2441.89|2440.39|2441.9|2440.4|2441.52|2440.02|0
1750875300000|2025-06-25 18:15:00|2441.9|2440.4|2441.53|2440.03|2441.9|2440.4|2441.53|2440.03|0
1750875600000|2025-06-25 18:20:00|2441.54|2440.04|2441.9|2440.4|2442.27|2440.77|2441.53|2440.03|0
1750875900000|2025-06-25 18:25:00|2441.89|2440.39|2441.89|2440.39|2441.9|2440.4|2441.52|2440.02|0
1750876200000|2025-06-25 18:30:00|2441.88|2440.38|2441.52|2440.02|2441.89|2440.39|2441.5|2440|0
1750876500000|2025-06-25 18:35:00|2441.88|2440.38|2441.16|2439.66|2441.88|2440.38|2441.16|2439.66|0
1750876800000|2025-06-25 18:40:00|2441.17|2439.67|2441.17|2439.67|2441.54|2440.04|2441.16|2439.66|0
1750877100000|2025-06-25 18:45:00|2441.16|2439.66|2441.17|2439.67|2441.54|2440.04|2441.16|2439.66|0
1750877400000|2025-06-25 18:50:00|2441.16|2439.66|2441.89|2440.39|2442.26|2440.76|2441.16|2439.66|0
1750877700000|2025-06-25 18:55:00|2441.88|2440.38|2441.9|2440.4|2441.9|2440.4|2441.53|2440.03|0
1750878000000|2025-06-25 19:00:00|2441.89|2440.39|2442.28|2440.78|2442.29|2440.79|2441.89|2440.39|0
1750878300000|2025-06-25 19:05:00|2442.27|2440.77|2443.03|2441.53|2443.4|2441.9|2442.27|2440.77|0
1750878600000|2025-06-25 19:10:00|2443.04|2441.54|2443.42|2441.92|2443.79|2442.29|2443.03|2441.53|0
1750878900000|2025-06-25 19:15:00|2443.41|2441.91|2444.14|2442.64|2444.14|2442.64|2443.4|2441.9|0
1750879200000|2025-06-25 19:20:00|2444.13|2442.63|2444.13|2442.63|2444.15|2442.65|2443.77|2442.27|0
1750879500000|2025-06-25 19:25:00|2444.14|2442.64|2444.47|2442.97|2444.49|2442.99|2444.12|2442.62|0
1750879800000|2025-06-25 19:30:00|2444.11|2442.61|2443.71|2442.21|2444.48|2442.98|2443.35|2441.85|0
1750880100000|2025-06-25 19:35:00|2443.35|2441.85|2442.98|2441.48|2443.71|2442.21|2442.97|2441.47|0
1750880400000|2025-06-25 19:40:00|2442.97|2441.47|2443.37|2441.87|2443.38|2441.88|2442.97|2441.47|0
1750880700000|2025-06-25 19:45:00|2443.38|2441.88|2442.63|2441.13|2443.74|2442.24|2442.62|2441.12|0
1750881000000|2025-06-25 19:50:00|2442.62|2441.12|2442.62|2441.12|2443.4|2441.9|2442.62|2441.12|0
1750881300000|2025-06-25 19:55:00|2442.63|2441.13|2443.77|2442.27|2444.14|2442.64|2442.62|2441.12|0
1750881600000|2025-06-25 20:00:00|2444.56|2443.06|2444.3|2442.8|2444.74|2443.24|2443.34|2441.84|0
1750881900000|2025-06-25 20:05:00|2444.19|2442.69|2443.41|2441.91|2444.37|2442.87|2443.15|2441.65|0
1750882200000|2025-06-25 20:10:00|2443.34|2441.84|2443.78|2442.28|2443.93|2442.43|2443.34|2441.84|0
1750882500000|2025-06-25 20:15:00|2443.86|2442.36|2443.93|2442.43|2444.12|2442.62|2443.67|2442.17|0
1750882800000|2025-06-25 20:20:00|2444.04|2442.54|2443.49|2441.99|2444.04|2442.54|2443.41|2441.91|0
1750883100000|2025-06-25 20:25:00|2443.6|2442.1|2443.34|2441.84|2443.78|2442.28|2443.15|2441.65|0
1750883400000|2025-06-25 20:30:00|2443.23|2441.73|2443.34|2441.84|2443.6|2442.1|2443.15|2441.65|0
1750883700000|2025-06-25 20:35:00|2443.41|2441.91|2443.6|2442.1|2443.67|2442.17|2443.34|2441.84|0
1750884000000|2025-06-25 20:40:00|2443.67|2442.17|2443.41|2441.91|2443.78|2442.28|2443.41|2441.91|0
1750884300000|2025-06-25 20:45:00|2443.34|2441.84|2443.49|2441.99|2443.67|2442.17|2443.34|2441.84|0
1750884600000|2025-06-25 20:50:00|2443.48|2441.98|2443.86|2442.36|2443.93|2442.43|2443.41|2441.91|0
1750884900000|2025-06-25 20:55:00|2443.85|2442.35|2443.97|2442.47|2444.04|2442.54|2443.67|2442.17|0
1750885200000|2025-06-25 21:00:00|2443.96|2442.46|2444.38|2442.88|2444.45|2442.95|2443.75|2442.25|0
1750885500000|2025-06-25 21:05:00|2444.34|2442.84|2444.56|2443.06|2444.78|2443.28|2444.23|2442.73|0
1750885800000|2025-06-25 21:10:00|2444.55|2443.05|2444.59|2443.09|2444.59|2443.09|2444.55|2443.05|0
1750886100000|2025-06-25 21:15:00|2444.67|2443.17|2444.63|2443.13|2444.67|2443.17|2444.63|2443.13|0
1750886400000|2025-06-25 21:20:00|2444.52|2443.02|2444.52|2443.02|2444.56|2443.06|2444.52|2443.02|0
1750886700000|2025-06-25 21:25:00|2444.56|2443.06|2444.52|2443.02|2444.59|2443.09|2444.52|2443.02|0
1750887000000|2025-06-25 21:30:00|2444.51|2443.01|2443.67|2442.17|2444.52|2443.02|2443.67|2442.17|0
1750887300000|2025-06-25 21:35:00|2443.68|2442.18|2444.22|2442.72|2444.22|2442.72|2443.68|2442.18|0
1750887600000|2025-06-25 21:40:00|2444.19|2442.69|2444.22|2442.72|2444.22|2442.72|2444.19|2442.69|0
1750887900000|2025-06-25 21:45:00|2444.11|2442.61|2443.85|2442.35|2444.11|2442.61|2443.59|2442.09|0
1750888200000|2025-06-25 21:50:00|2443.74|2442.24|2443.48|2441.98|2443.82|2442.32|2442.96|2441.46|0
1750888500000|2025-06-25 21:55:00|2443.52|2442.02|2443.44|2441.94|2443.81|2442.31|2443.44|2441.94|0
1750888800000|2025-06-25 22:00:00|2443.46|2441.96|2444.59|2443.09|2444.96|2443.46|2443.41|2441.91|0
1750889100000|2025-06-25 22:05:00|2444.6|2443.1|2444.78|2443.28|2444.85|2443.35|2444.37|2442.87|0
1750889400000|2025-06-25 22:10:00|2444.74|2443.24|2445.55|2444.05|2446.07|2444.57|2444.7|2443.2|0
1750889700000|2025-06-25 22:15:00|2445.48|2443.98|2445.22|2443.72|2445.48|2443.98|2444.85|2443.35|0
1750890000000|2025-06-25 22:20:00|2445.3|2443.8|2444.85|2443.35|2445.3|2443.8|2444.59|2443.09|0
1750890300000|2025-06-25 22:25:00|2444.81|2443.31|2444.26|2442.76|2444.81|2443.31|2444|2442.5|0
1750890600000|2025-06-25 22:30:00|2444.3|2442.8|2444.78|2443.28|2444.96|2443.46|2444.3|2442.8|0
1750890900000|2025-06-25 22:35:00|2444.81|2443.31|2444.07|2442.57|2444.85|2443.35|2444|2442.5|0
1750891200000|2025-06-25 22:40:00|2444.08|2442.58|2444.07|2442.57|2444.33|2442.83|2444|2442.5|0
1750891500000|2025-06-25 22:45:00|2444.08|2442.58|2444.26|2442.76|2444.44|2442.94|2444|2442.5|0
1750891800000|2025-06-25 22:50:00|2444.3|2442.8|2444.44|2442.94|2444.44|2442.94|2444.11|2442.61|0
1750892100000|2025-06-25 22:55:00|2444.48|2442.98|2444.7|2443.2|2444.7|2443.2|2444.44|2442.94|0
1750892400000|2025-06-25 23:00:00|2444.74|2443.24|2443.04|2441.54|2444.81|2443.31|2442.93|2441.43|0
1750892700000|2025-06-25 23:05:00|2443.11|2441.61|2444.52|2443.02|2444.52|2443.02|2442.82|2441.32|0
1750893000000|2025-06-25 23:10:00|2444.56|2443.06|2444.37|2442.87|2444.81|2443.31|2444.26|2442.76|0
1750893300000|2025-06-25 23:15:00|2444.33|2442.83|2444.26|2442.76|2444.37|2442.87|2443.63|2442.13|0
1750893600000|2025-06-25 23:20:00|2444.33|2442.83|2444|2442.5|2444.33|2442.83|2443.89|2442.39|0
1750893900000|2025-06-25 23:25:00|2443.93|2442.43|2443.37|2441.87|2444.22|2442.72|2442.93|2441.43|0
1750894200000|2025-06-25 23:30:00|2443.41|2441.91|2443.19|2441.69|2443.59|2442.09|2442.85|2441.35|0
1750894500000|2025-06-25 23:35:00|2443.3|2441.8|2443.82|2442.32|2443.82|2442.32|2443.19|2441.69|0
1750894800000|2025-06-25 23:40:00|2443.85|2442.35|2443.74|2442.24|2444.44|2442.94|2443.74|2442.24|0
1750895100000|2025-06-25 23:45:00|2443.63|2442.13|2444.07|2442.57|2444.33|2442.83|2443.63|2442.13|0
1750895400000|2025-06-25 23:50:00|2444.08|2442.58|2444.44|2442.94|2444.48|2442.98|2443.89|2442.39|0
1750895700000|2025-06-25 23:55:00|2444.33|2442.83|2444.7|2443.2|2444.96|2443.46|2444.33|2442.83|0
1750896000000|2025-06-26 00:00:00|2444.74|2443.24|2444.44|2442.94|2444.96|2443.46|2444.04|2442.54|0
1750896300000|2025-06-26 00:05:00|2444.37|2442.87|2444.08|2442.58|2444.81|2443.31|2444.08|2442.58|0
1750896600000|2025-06-26 00:10:00|2444.09|2442.59|2445.04|2443.54|2445.04|2443.54|2444.01|2442.51|0
1750896900000|2025-06-26 00:15:00|2445.07|2443.57|2444.92|2443.42|2445.3|2443.8|2444.19|2442.69|0
1750897200000|2025-06-26 00:20:00|2444.93|2443.43|2444.57|2443.07|2444.93|2443.43|2444.2|2442.7|0
1750897500000|2025-06-26 00:25:00|2444.75|2443.25|2445.48|2443.98|2445.66|2444.16|2444.74|2443.24|0
1750897800000|2025-06-26 00:30:00|2445.66|2444.16|2445.3|2443.8|2445.83|2444.33|2444.93|2443.43|0
1750898100000|2025-06-26 00:35:00|2444.94|2443.44|2445.3|2443.8|2445.66|2444.16|2444.94|2443.44|0
1750898400000|2025-06-26 00:40:00|2445.29|2443.79|2445.66|2444.16|2445.66|2444.16|2445.29|2443.79|0
1750898700000|2025-06-26 00:45:00|2445.65|2444.15|2445.67|2444.17|2446.02|2444.52|2445.48|2443.98|0
1750899000000|2025-06-26 00:50:00|2445.66|2444.16|2444.94|2443.44|2445.67|2444.17|2444.58|2443.08|0
1750899300000|2025-06-26 00:55:00|2445.12|2443.62|2444.94|2443.44|2445.3|2443.8|2444.4|2442.9|0
1750899600000|2025-06-26 01:00:00|2445.3|2443.8|2445.65|2444.15|2446.02|2444.52|2445.12|2443.62|0
1750899900000|2025-06-26 01:05:00|2445.66|2444.16|2445.65|2444.15|2446.02|2444.52|2445.65|2444.15|0
1750900200000|2025-06-26 01:10:00|2445.66|2444.16|2445.65|2444.15|2446.02|2444.52|2445.64|2444.14|0
1750900500000|2025-06-26 01:15:00|2445.64|2444.14|2445.65|2444.15|2445.65|2444.15|2445.64|2444.14|0
1750900800000|2025-06-26 01:20:00|2445.64|2444.14|2445.27|2443.77|2445.64|2444.14|2444.91|2443.41|0
1750901100000|2025-06-26 01:25:00|2445.45|2443.95|2445.27|2443.77|2445.45|2443.95|2445.27|2443.77|0
1750901400000|2025-06-26 01:30:00|2445.09|2443.59|2444.54|2443.04|2445.27|2443.77|2444.18|2442.68|0
1750901700000|2025-06-26 01:35:00|2444.55|2443.05|2444.55|2443.05|2444.91|2443.41|2444.54|2443.04|0
1750902000000|2025-06-26 01:40:00|2444.73|2443.23|2444.91|2443.41|2444.91|2443.41|2444.18|2442.68|0
1750902300000|2025-06-26 01:45:00|2444.9|2443.4|2444.91|2443.41|2444.91|2443.41|2444.54|2443.04|0
1750902600000|2025-06-26 01:50:00|2444.9|2443.4|2444.92|2443.42|2444.92|2443.42|2444.9|2443.4|0
1750902900000|2025-06-26 01:55:00|2444.56|2443.06|2444.2|2442.7|2444.56|2443.06|2444.19|2442.69|0
1750903200000|2025-06-26 02:00:00|2444.19|2442.69|2444.57|2443.07|2444.57|2443.07|2444.19|2442.69|0
1750903500000|2025-06-26 02:05:00|2444.93|2443.43|2445.3|2443.8|2445.3|2443.8|2444.93|2443.43|0
1750903800000|2025-06-26 02:10:00|2445.31|2443.81|2444.95|2443.45|2445.68|2444.18|2444.95|2443.45|0
1750904100000|2025-06-26 02:15:00|2444.59|2443.09|2444.22|2442.72|2444.59|2443.09|2444.21|2442.71|0
1750904400000|2025-06-26 02:20:00|2444.04|2442.54|2443.86|2442.36|2444.22|2442.72|2443.68|2442.18|0
1750904700000|2025-06-26 02:25:00|2443.87|2442.37|2444.22|2442.72|2444.22|2442.72|2443.86|2442.36|0
1750905000000|2025-06-26 02:30:00|2444.23|2442.73|2444.23|2442.73|2444.23|2442.73|2443.86|2442.36|0
1750905300000|2025-06-26 02:35:00|2444.22|2442.72|2443.86|2442.36|2444.23|2442.73|2443.86|2442.36|0
1750905600000|2025-06-26 02:40:00|2444.22|2442.72|2443.14|2441.64|2444.22|2442.72|2443.13|2441.63|0
1750905900000|2025-06-26 02:45:00|2443.32|2441.82|2443.14|2441.64|2443.32|2441.82|2443.13|2441.63|0
1750906200000|2025-06-26 02:50:00|2443.5|2442|2443.51|2442.01|2443.51|2442.01|2443.15|2441.65|0
1750906500000|2025-06-26 02:55:00|2443.5|2442|2443.69|2442.19|2443.69|2442.19|2443.5|2442|0
1750906800000|2025-06-26 03:00:00|2443.87|2442.37|2443.52|2442.02|2443.88|2442.38|2443.51|2442.01|0
1750907100000|2025-06-26 03:05:00|2443.88|2442.38|2443.7|2442.2|2444.25|2442.75|2443.7|2442.2|0
1750907400000|2025-06-26 03:10:00|2443.52|2442.02|2444.25|2442.75|2444.25|2442.75|2443.52|2442.02|0
1750907700000|2025-06-26 03:15:00|2444.24|2442.74|2444.43|2442.93|2444.44|2442.94|2444.24|2442.74|0
1750908000000|2025-06-26 03:20:00|2444.44|2442.94|2444.62|2443.12|2444.62|2443.12|2444.25|2442.75|0
1750908300000|2025-06-26 03:25:00|2444.44|2442.94|2444.62|2443.12|2444.63|2443.13|2444.26|2442.76|0
1750908600000|2025-06-26 03:30:00|2444.63|2443.13|2444.63|2443.13|2444.63|2443.13|2444.63|2443.13|0
1750908900000|2025-06-26 03:35:00|2444.99|2443.49|2445|2443.5|2445|2443.5|2444.99|2443.49|0
1750909200000|2025-06-26 03:40:00|2444.99|2443.49|2445.35|2443.85|2445.35|2443.85|2444.98|2443.48|0
1750909500000|2025-06-26 03:45:00|2445.34|2443.84|2445.34|2443.84|2445.34|2443.84|2445.33|2443.83|0
1750909800000|2025-06-26 03:50:00|2444.98|2443.48|2445.34|2443.84|2445.34|2443.84|2444.97|2443.47|0
1750910100000|2025-06-26 03:55:00|2444.98|2443.48|2445.34|2443.84|2445.34|2443.84|2444.98|2443.48|0
1750910400000|2025-06-26 04:00:00|2445.16|2443.66|2444.61|2443.11|2445.16|2443.66|2444.61|2443.11|0
1750910700000|2025-06-26 04:05:00|2444.97|2443.47|2445.88|2444.38|2445.88|2444.38|2444.97|2443.47|0
1750911000000|2025-06-26 04:10:00|2445.7|2444.2|2445.7|2444.2|2445.88|2444.38|2445.34|2443.84|0
1750911300000|2025-06-26 04:15:00|2445.69|2444.19|2445.87|2444.37|2445.88|2444.38|2445.69|2444.19|0
1750911600000|2025-06-26 04:20:00|2445.69|2444.19|2446.22|2444.72|2446.41|2444.91|2445.68|2444.18|0
1750911900000|2025-06-26 04:25:00|2446.05|2444.55|2447.13|2445.63|2447.14|2445.64|2446.04|2444.54|0
1750912200000|2025-06-26 04:30:00|2447.14|2445.64|2446.78|2445.28|2447.14|2445.64|2446.78|2445.28|0
1750912500000|2025-06-26 04:35:00|2446.96|2445.46|2446.78|2445.28|2447.14|2445.64|2446.78|2445.28|0
1750912800000|2025-06-26 04:40:00|2446.6|2445.1|2446.61|2445.11|2446.79|2445.29|2446.42|2444.92|0
1750913100000|2025-06-26 04:45:00|2446.79|2445.29|2446.07|2444.57|2446.79|2445.29|2446.06|2444.56|0
1750913400000|2025-06-26 04:50:00|2446.06|2444.56|2446.43|2444.93|2446.43|2444.93|2446.06|2444.56|0
1750913700000|2025-06-26 04:55:00|2446.44|2444.94|2446.44|2444.94|2446.44|2444.94|2445.89|2444.39|0
1750914000000|2025-06-26 05:00:00|2446.43|2444.93|2446.07|2444.57|2446.44|2444.94|2446.07|2444.57|0
1750914300000|2025-06-26 05:05:00|2445.71|2444.21|2445.89|2444.39|2445.89|2444.39|2445.52|2444.02|0
1750914600000|2025-06-26 05:10:00|2445.71|2444.21|2446.07|2444.57|2446.44|2444.94|2445.71|2444.21|0
1750914900000|2025-06-26 05:15:00|2445.89|2444.39|2446.25|2444.75|2446.25|2444.75|2445.89|2444.39|0
1750915200000|2025-06-26 05:20:00|2446.07|2444.57|2446.42|2444.92|2446.43|2444.93|2446.07|2444.57|0
1750915500000|2025-06-26 05:25:00|2446.43|2444.93|2446.43|2444.93|2446.44|2444.94|2446.07|2444.57|0
1750915800000|2025-06-26 05:30:00|2446.25|2444.75|2446.98|2445.48|2446.98|2445.48|2446.07|2444.57|0
1750916100000|2025-06-26 05:35:00|2447.16|2445.66|2447.51|2446.01|2447.52|2446.02|2446.79|2445.29|0
1750916400000|2025-06-26 05:40:00|2447.15|2445.65|2447.33|2445.83|2447.87|2446.37|2447.14|2445.64|0
1750916700000|2025-06-26 05:45:00|2447.51|2446.01|2447.52|2446.02|2447.52|2446.02|2447.15|2445.65|0
1750917000000|2025-06-26 05:50:00|2447.51|2446.01|2447.88|2446.38|2447.89|2446.39|2447.51|2446.01|0
1750917300000|2025-06-26 05:55:00|2447.52|2446.02|2447.89|2446.39|2447.89|2446.39|2447.17|2445.67|0
1750917600000|2025-06-26 06:00:00|2447.53|2446.03|2449.33|2447.83|2449.33|2447.83|2447.17|2445.67|0
1750917900000|2025-06-26 06:05:00|2449.69|2448.19|2449.7|2448.2|2450.07|2448.57|2448.98|2447.48|0
1750918200000|2025-06-26 06:10:00|2449.69|2448.19|2449.33|2447.83|2449.87|2448.37|2448.97|2447.47|0
1750918500000|2025-06-26 06:15:00|2449.69|2448.19|2449.33|2447.83|2449.87|2448.37|2449.32|2447.82|0
1750918800000|2025-06-26 06:20:00|2449.34|2447.84|2449.69|2448.19|2449.88|2448.38|2449.33|2447.83|0
1750919100000|2025-06-26 06:25:00|2449.7|2448.2|2450.42|2448.92|2450.43|2448.93|2449.7|2448.2|0
1750919400000|2025-06-26 06:30:00|2450.24|2448.74|2450.05|2448.55|2450.42|2448.92|2449.33|2447.83|8
1750919700000|2025-06-26 06:35:00|2449.87|2448.37|2451.82|2450.42|2452.7|2451.3|2448.97|2447.47|6
1750920000000|2025-06-26 06:40:00|2451.95|2450.55|2451.7|2450.3|2452.07|2450.67|2451.7|2450.3|17
1750920300000|2025-06-26 06:45:00|2451.45|2450.05|2452.57|2451.17|2452.57|2451.17|2451.2|2449.8|20
1750920600000|2025-06-26 06:50:00|2453.82|2452.42|2453.45|2452.05|2454.07|2452.67|2453.2|2451.8|18
1750920900000|2025-06-26 06:55:00|2453.13|2451.63|2452.41|2450.91|2453.5|2452|2452.05|2450.55|0
1750921200000|2025-06-26 07:00:00|2452.77|2451.27|2449.62|2449.12|2453.87|2453.37|2448.25|2447.75|1629
1750921500000|2025-06-26 07:05:00|2449.5|2449|2451|2450.5|2452.25|2451.75|2448.75|2448.25|1079
1750921800000|2025-06-26 07:10:00|2450.87|2450.37|2451.5|2451|2454|2453.5|2450.25|2449.75|862
1750922100000|2025-06-26 07:15:00|2451.37|2450.87|2452.62|2452.12|2453.12|2452.62|2451|2450.5|671
1750922400000|2025-06-26 07:20:00|2452.53|2452.03|2450.41|2449.91|2452.53|2452.03|2449.91|2449.41|573
1750922700000|2025-06-26 07:25:00|2450.28|2449.78|2450.28|2449.78|2452.41|2451.91|2449.41|2448.91|480
1750923000000|2025-06-26 07:30:00|2450.23|2449.73|2445.36|2444.86|2451.36|2450.86|2445.36|2444.86|1001
1750923300000|2025-06-26 07:35:00|2445.11|2444.61|2441.36|2440.86|2445.11|2444.61|2441.36|2440.86|864
1750923600000|2025-06-26 07:40:00|2441.56|2441.06|2442.56|2442.06|2443.81|2443.31|2440.18|2439.68|973
1750923900000|2025-06-26 07:45:00|2442.43|2441.93|2445.56|2445.06|2445.56|2445.06|2442.18|2441.68|636
1750924200000|2025-06-26 07:50:00|2445.41|2444.91|2444.16|2443.66|2445.91|2445.41|2443.03|2442.53|284
1750924500000|2025-06-26 07:55:00|2444.28|2443.78|2444.66|2444.16|2445.53|2445.03|2443.41|2442.91|288
1750924800000|2025-06-26 08:00:00|2444.61|2444.11|2444.36|2443.86|2445.23|2444.73|2443.36|2442.86|386
1750925100000|2025-06-26 08:05:00|2444.11|2443.61|2447.48|2446.98|2448.61|2448.11|2443.86|2443.36|531
1750925400000|2025-06-26 08:10:00|2447.36|2446.86|2447.82|2447.32|2449.19|2448.69|2447.32|2446.82|317
1750925700000|2025-06-26 08:15:00|2447.57|2447.07|2448.57|2448.07|2448.69|2448.19|2447.07|2446.57|230
1750926000000|2025-06-26 08:20:00|2448.45|2447.95|2448.45|2447.95|2449.57|2449.07|2447.7|2447.2|195
1750926300000|2025-06-26 08:25:00|2448.2|2447.7|2447.7|2447.2|2448.32|2447.82|2446.7|2446.2|186
1750926600000|2025-06-26 08:30:00|2447.72|2447.22|2448.72|2448.22|2449.22|2448.72|2447.34|2446.84|233
1750926900000|2025-06-26 08:35:00|2448.47|2447.97|2449.47|2448.97|2450.22|2449.72|2448.47|2447.97|429
1750927200000|2025-06-26 08:40:00|2449.39|2448.89|2450.89|2450.39|2451.39|2450.89|2449.14|2448.64|216
1750927500000|2025-06-26 08:45:00|2451.14|2450.64|2451.64|2451.14|2452.64|2452.14|2450.76|2450.26|534
1750927800000|2025-06-26 08:50:00|2451.48|2450.98|2449.98|2449.48|2452.48|2451.98|2449.23|2448.73|332
1750928100000|2025-06-26 08:55:00|2450.1|2449.6|2450.98|2450.48|2451.23|2450.73|2449.48|2448.98|170
1750928400000|2025-06-26 09:00:00|2451.21|2450.71|2452.46|2451.96|2452.46|2451.96|2450.71|2450.21|222
1750928700000|2025-06-26 09:05:00|2452.58|2452.08|2451.96|2451.46|2452.96|2452.46|2451.46|2450.96|238
1750929000000|2025-06-26 09:10:00|2451.85|2451.35|2452.35|2451.85|2452.85|2452.35|2451.85|2451.35|314
1750929300000|2025-06-26 09:15:00|2452.22|2451.72|2451.6|2451.1|2452.85|2452.35|2451.35|2450.85|172
1750929600000|2025-06-26 09:20:00|2451.47|2450.97|2450.97|2450.47|2451.97|2451.47|2450.59|2450.09|195
1750929900000|2025-06-26 09:25:00|2450.84|2450.34|2448.97|2448.47|2450.84|2450.34|2448.97|2448.47|313
1750930200000|2025-06-26 09:30:00|2449.23|2448.73|2449.23|2448.73|2449.48|2448.98|2447.73|2447.23|226
1750930500000|2025-06-26 09:35:00|2449.1|2448.6|2447.98|2447.48|2449.48|2448.98|2447.73|2447.23|580
1750930800000|2025-06-26 09:40:00|2448.25|2447.75|2448.25|2447.75|2448.5|2448|2447.25|2446.75|555
1750931100000|2025-06-26 09:45:00|2448|2447.5|2448.37|2447.87|2449.12|2448.62|2448|2447.5|294
1750931400000|2025-06-26 09:50:00|2448.44|2447.94|2448.57|2448.07|2448.82|2448.32|2448.32|2447.82|461
1750931700000|2025-06-26 09:55:00|2448.69|2448.19|2447.32|2446.82|2448.82|2448.32|2447.07|2446.57|189
1750932000000|2025-06-26 10:00:00|2447.25|2446.75|2447.87|2447.37|2448.25|2447.75|2447|2446.5|374
1750932300000|2025-06-26 10:05:00|2448|2447.5|2447.75|2447.25|2448.75|2448.25|2447.5|2447|397
1750932600000|2025-06-26 10:10:00|2447.69|2447.19|2448.19|2447.69|2448.69|2448.19|2447.69|2447.19|440
1750932900000|2025-06-26 10:15:00|2447.94|2447.44|2448.69|2448.19|2448.69|2448.19|2446.19|2445.69|414
1750933200000|2025-06-26 10:20:00|2448.82|2448.32|2448.82|2448.32|2449.82|2449.32|2448.82|2448.32|437
1750933500000|2025-06-26 10:25:00|2449.07|2448.57|2449.07|2448.57|2450.32|2449.82|2448.94|2448.44|448
1750933800000|2025-06-26 10:30:00|2449.03|2448.53|2449.65|2449.15|2450.03|2449.53|2448.78|2448.28|231
1750934100000|2025-06-26 10:35:00|2449.78|2449.28|2448.03|2447.53|2449.78|2449.28|2447.78|2447.28|260
1750934400000|2025-06-26 10:40:00|2448.19|2447.69|2446.19|2445.69|2448.69|2448.19|2445.94|2445.44|351
1750934700000|2025-06-26 10:45:00|2446.31|2445.81|2445.94|2445.44|2446.44|2445.94|2445.19|2444.69|322
1750935000000|2025-06-26 10:50:00|2445.77|2445.27|2445.02|2444.52|2446.27|2445.77|2444.52|2444.02|212
1750935300000|2025-06-26 10:55:00|2444.89|2444.39|2446.64|2446.14|2446.77|2446.27|2444.77|2444.27|199
1750935600000|2025-06-26 11:00:00|2446.54|2446.04|2445.79|2445.29|2447.92|2447.42|2445.67|2445.17|324
1750935900000|2025-06-26 11:05:00|2445.67|2445.17|2444.42|2443.92|2446.17|2445.67|2444.17|2443.67|493
1750936200000|2025-06-26 11:10:00|2444.64|2444.14|2444.89|2444.39|2445.64|2445.14|2444.39|2443.89|417
1750936500000|2025-06-26 11:15:00|2445.01|2444.51|2447.64|2447.14|2447.89|2447.39|2444.89|2444.39|225
1750936800000|2025-06-26 11:20:00|2447.4|2446.9|2448.4|2447.9|2448.65|2448.15|2447.15|2446.65|159
1750937100000|2025-06-26 11:25:00|2448.52|2448.02|2448.65|2448.15|2448.65|2448.15|2447.4|2446.9|241
1750937400000|2025-06-26 11:30:00|2448.51|2448.01|2450.26|2449.76|2450.51|2450.01|2448.26|2447.76|392
1750937700000|2025-06-26 11:35:00|2450.51|2450.01|2448.38|2447.88|2451.26|2450.76|2448.38|2447.88|1172
1750938000000|2025-06-26 11:40:00|2448.28|2447.78|2447.91|2447.41|2448.41|2447.91|2446.66|2446.16|126
1750938300000|2025-06-26 11:45:00|2447.41|2446.91|2448.78|2448.28|2448.91|2448.41|2447.41|2446.91|170
1750938600000|2025-06-26 11:50:00|2448.88|2448.38|2449.76|2449.26|2450.38|2449.88|2448.88|2448.38|128
1750938900000|2025-06-26 11:55:00|2449.88|2449.38|2450.63|2450.13|2450.76|2450.26|2449.51|2449.01|176
1750939200000|2025-06-26 12:00:00|2450.36|2449.86|2448.99|2448.49|2450.74|2450.24|2448.99|2448.49|284
1750939500000|2025-06-26 12:05:00|2449.24|2448.74|2448.49|2447.99|2449.74|2449.24|2447.74|2447.24|262
1750939800000|2025-06-26 12:10:00|2448.84|2448.34|2449.34|2448.84|2450.96|2450.46|2448.84|2448.34|215
1750940100000|2025-06-26 12:15:00|2449.46|2448.96|2449.71|2449.21|2449.84|2449.34|2448.59|2448.09|155
1750940400000|2025-06-26 12:20:00|2449.43|2448.93|2449.06|2448.56|2449.93|2449.43|2448.56|2448.06|153
1750940700000|2025-06-26 12:25:00|2449.31|2448.81|2450.06|2449.56|2450.56|2450.06|2449.18|2448.68|107
1750941000000|2025-06-26 12:30:00|2450.24|2449.74|2446.99|2446.49|2451.49|2450.99|2446.24|2445.74|375
1750941300000|2025-06-26 12:35:00|2447.11|2446.61|2449.11|2448.61|2449.24|2448.74|2445.74|2445.24|216
1750941600000|2025-06-26 12:40:00|2449.22|2448.72|2447.6|2447.1|2449.85|2449.35|2447.35|2446.85|187
1750941900000|2025-06-26 12:45:00|2447.85|2447.35|2446.47|2445.97|2448.35|2447.85|2445.97|2445.47|214
1750942200000|2025-06-26 12:50:00|2446.54|2446.04|2444.17|2443.67|2447.29|2446.79|2443.92|2443.42|242
1750942500000|2025-06-26 12:55:00|2444.29|2443.79|2445.17|2444.67|2446.17|2445.67|2444.17|2443.67|213
1750942800000|2025-06-26 13:00:00|2445.14|2444.64|2445.14|2444.64|2445.64|2445.14|2443.64|2443.14|318
1750943100000|2025-06-26 13:05:00|2445.26|2444.76|2443.14|2442.64|2445.64|2445.14|2442.14|2441.64|428
1750943400000|2025-06-26 13:10:00|2443.2|2442.7|2443.45|2442.95|2443.95|2443.45|2442.7|2442.2|243
1750943700000|2025-06-26 13:15:00|2443.57|2443.07|2441.2|2440.7|2444.07|2443.57|2441.2|2440.7|277
1750944000000|2025-06-26 13:20:00|2441.23|2440.73|2440.48|2439.98|2441.98|2441.48|2439.98|2439.48|257
1750944300000|2025-06-26 13:25:00|2440.73|2440.23|2439.73|2439.23|2440.73|2440.23|2439.48|2438.98|367
1750944600000|2025-06-26 13:30:00|2439.71|2439.21|2441.33|2440.83|2441.46|2440.96|2437.58|2437.08|665
1750944900000|2025-06-26 13:35:00|2441.58|2441.08|2442.46|2441.96|2442.96|2442.46|2441.08|2440.58|381
1750945200000|2025-06-26 13:40:00|2442.3|2441.8|2441.55|2441.05|2443.05|2442.55|2440.55|2440.05|357
1750945500000|2025-06-26 13:45:00|2441.8|2441.3|2436.8|2436.3|2442.42|2441.92|2435.3|2434.8|1778
1750945800000|2025-06-26 13:50:00|2436.97|2436.47|2437.47|2436.97|2438.47|2437.97|2435.84|2435.34|378
1750946100000|2025-06-26 13:55:00|2437.72|2437.22|2433.34|2432.84|2439.72|2439.22|2433.22|2432.72|2304
1750946400000|2025-06-26 14:00:00|2433.22|2432.72|2440.12|2439.62|2440.62|2440.12|2433.12|2432.62|992
1750946700000|2025-06-26 14:05:00|2439.87|2439.37|2441.37|2440.87|2441.87|2441.37|2439.37|2438.87|398
1750947000000|2025-06-26 14:10:00|2441.17|2440.67|2443.54|2443.04|2443.92|2443.42|2440.92|2440.42|957
1750947300000|2025-06-26 14:15:00|2443.67|2443.17|2444.42|2443.92|2445.67|2445.17|2443.67|2443.17|524
1750947600000|2025-06-26 14:20:00|2444.49|2443.99|2442.61|2442.11|2445.49|2444.99|2442.36|2441.86|534
1750947900000|2025-06-26 14:25:00|2442.49|2441.99|2444.49|2443.99|2445.24|2444.74|2442.24|2441.74|392
1750948200000|2025-06-26 14:30:00|2444.43|2443.93|2446.68|2446.18|2447.05|2446.55|2444.18|2443.68|472
1750948500000|2025-06-26 14:35:00|2446.3|2445.8|2445.18|2444.68|2446.93|2446.43|2445.18|2444.68|814
1750948800000|2025-06-26 14:40:00|2445.2|2444.7|2445.2|2444.7|2445.95|2445.45|2444.7|2444.2|557
1750949100000|2025-06-26 14:45:00|2445.32|2444.82|2446.45|2445.95|2446.45|2445.95|2444.95|2444.45|487
1750949400000|2025-06-26 14:50:00|2446.51|2446.01|2447.51|2447.01|2447.76|2447.26|2445.26|2444.76|748
1750949700000|2025-06-26 14:55:00|2447.38|2446.88|2449.01|2448.51|2449.26|2448.76|2447.26|2446.76|865
1750950000000|2025-06-26 15:00:00|2448.6|2448.1|2449.85|2449.35|2449.85|2449.35|2447.35|2446.85|969
1750950300000|2025-06-26 15:05:00|2449.72|2449.22|2452.6|2452.1|2452.6|2452.1|2449.47|2448.97|995
1750950600000|2025-06-26 15:10:00|2452.45|2451.95|2450.95|2450.45|2452.7|2452.2|2450.7|2450.2|1275
1750950900000|2025-06-26 15:15:00|2450.7|2450.2|2451.32|2450.82|2451.7|2451.2|2450.2|2449.7|1091
1750951200000|2025-06-26 15:20:00|2451.46|2450.96|2450.7|2449.2|2451.84|2451.34|2449.34|2448.84|1784
1750951500000|2025-06-26 15:25:00|2450.69|2449.19|2450.27|2448.77|2451.06|2449.56|2449.92|2448.42|291
1750951800000|2025-06-26 15:30:00|2449.91|2448.41|2449.66|2448.26|2450.66|2449.26|2448.04|2446.64|331
1750952100000|2025-06-26 15:35:00|2449.79|2448.39|2449.66|2448.26|2450.29|2448.89|2449.54|2448.14|30
1750952400000|2025-06-26 15:40:00|2449.41|2448.01|2449.04|2447.64|2449.79|2448.39|2449.04|2447.64|9
1750952700000|2025-06-26 15:45:00|2449.16|2447.76|2449.16|2447.76|2450.04|2448.64|2448.91|2447.51|29
1750953000000|2025-06-26 15:50:00|2449.04|2447.64|2450.91|2449.51|2450.91|2449.51|2449.04|2447.64|57
1750953300000|2025-06-26 15:55:00|2451.04|2449.64|2451.21|2449.71|2451.54|2450.14|2450.91|2449.51|22
1750953600000|2025-06-26 16:00:00|2451.2|2449.7|2452.34|2450.84|2452.34|2450.84|2451.2|2449.7|0
1750953900000|2025-06-26 16:05:00|2452.33|2450.83|2452.33|2450.83|2452.71|2451.21|2451.61|2450.11|0
1750954200000|2025-06-26 16:10:00|2452.32|2450.82|2451.61|2450.11|2452.7|2451.2|2451.6|2450.1|0
1750954500000|2025-06-26 16:15:00|2451.6|2450.1|2451.98|2450.48|2452.34|2450.84|2451.6|2450.1|0
1750954800000|2025-06-26 16:20:00|2451.97|2450.47|2451.98|2450.48|2452.35|2450.85|2451.97|2450.47|0
1750955100000|2025-06-26 16:25:00|2451.97|2450.47|2451.61|2450.11|2452.35|2450.85|2451.6|2450.1|0
1750955400000|2025-06-26 16:30:00|2451.6|2450.1|2451.63|2450.13|2451.99|2450.49|2451.6|2450.1|0
1750955700000|2025-06-26 16:35:00|2451.62|2450.12|2450.52|2449.02|2451.63|2450.13|2450.52|2449.02|0
1750956000000|2025-06-26 16:40:00|2450.53|2449.03|2450.87|2449.37|2451.25|2449.75|2450.52|2449.02|0
1750956300000|2025-06-26 16:45:00|2451.05|2449.55|2451.6|2450.1|2451.61|2450.11|2450.86|2449.36|0
1750956600000|2025-06-26 16:50:00|2451.24|2449.74|2451.23|2449.73|2451.62|2450.12|2451.23|2449.73|0
1750956900000|2025-06-26 16:55:00|2451.24|2449.74|2451.6|2450.1|2451.6|2450.1|2451.23|2449.73|0
1750957200000|2025-06-26 17:00:00|2451.59|2450.09|2451.98|2450.48|2452.33|2450.83|2451.58|2450.08|0
1750957500000|2025-06-26 17:05:00|2452.34|2450.84|2452.7|2451.2|2452.7|2451.2|2451.97|2450.47|0
1750957800000|2025-06-26 17:10:00|2452.71|2451.21|2453.07|2451.57|2453.08|2451.58|2452.7|2451.2|0
1750958100000|2025-06-26 17:15:00|2453.08|2451.58|2453.07|2451.57|2453.45|2451.95|2452.33|2450.83|0
1750958400000|2025-06-26 17:20:00|2453.06|2451.56|2453.07|2451.57|2453.44|2451.94|2453.06|2451.56|0
1750958700000|2025-06-26 17:25:00|2453.08|2451.58|2452.72|2451.22|2453.08|2451.58|2452.36|2450.86|0
1750959000000|2025-06-26 17:30:00|2452.73|2451.23|2453.1|2451.6|2453.47|2451.97|2452.73|2451.23|0
1750959300000|2025-06-26 17:35:00|2453.11|2451.61|2453.47|2451.97|2453.47|2451.97|2453.1|2451.6|0
1750959600000|2025-06-26 17:40:00|2453.29|2451.79|2453.48|2451.98|2453.49|2451.99|2453.11|2451.61|0
1750959900000|2025-06-26 17:45:00|2453.47|2451.97|2453.09|2451.59|2453.48|2451.98|2453.09|2451.59|0
1750960200000|2025-06-26 17:50:00|2453.1|2451.6|2452.73|2451.23|2453.1|2451.6|2452.73|2451.23|0
1750960500000|2025-06-26 17:55:00|2452.74|2451.24|2452.73|2451.23|2453.11|2451.61|2452.73|2451.23|0
1750960800000|2025-06-26 18:00:00|2452.72|2451.22|2453.1|2451.6|2453.11|2451.61|2452.72|2451.22|0
1750961100000|2025-06-26 18:05:00|2453.12|2451.62|2453.49|2451.99|2454.58|2453.08|2453.1|2451.6|0
1750961400000|2025-06-26 18:10:00|2453.48|2451.98|2454.23|2452.73|2454.23|2452.73|2453.47|2451.97|0
1750961700000|2025-06-26 18:15:00|2454.24|2452.74|2453.88|2452.38|2454.62|2453.12|2453.51|2452.01|0
1750962000000|2025-06-26 18:20:00|2453.87|2452.37|2454.61|2453.11|2454.62|2453.12|2453.87|2452.37|0
1750962300000|2025-06-26 18:25:00|2454.43|2452.93|2453.5|2452|2454.61|2453.11|2453.5|2452|0
1750962600000|2025-06-26 18:30:00|2453.68|2452.18|2453.88|2452.38|2453.88|2452.38|2453.5|2452|0
1750962900000|2025-06-26 18:35:00|2453.87|2452.37|2453.84|2452.34|2453.87|2452.37|2453.48|2451.98|0
1750963200000|2025-06-26 18:40:00|2453.85|2452.35|2453.85|2452.35|2453.85|2452.35|2453.47|2451.97|0
1750963500000|2025-06-26 18:45:00|2453.86|2452.36|2453.09|2451.59|2454.22|2452.72|2452.71|2451.21|0
1750963800000|2025-06-26 18:50:00|2453.28|2451.78|2453.46|2451.96|2453.83|2452.33|2453.08|2451.58|0
1750964100000|2025-06-26 18:55:00|2453.64|2452.14|2454.19|2452.69|2454.2|2452.7|2453.45|2451.95|0
1750964400000|2025-06-26 19:00:00|2454.55|2453.05|2454.93|2453.43|2455.3|2453.8|2454.55|2453.05|0
1750964700000|2025-06-26 19:05:00|2454.92|2453.42|2454.92|2453.42|2454.93|2453.43|2454.55|2453.05|0
1750965000000|2025-06-26 19:10:00|2454.93|2453.43|2454.91|2453.41|2455.29|2453.79|2454.91|2453.41|0
1750965300000|2025-06-26 19:15:00|2454.9|2453.4|2455.29|2453.79|2455.29|2453.79|2454.53|2453.03|0
1750965600000|2025-06-26 19:20:00|2455.28|2453.78|2455.66|2454.16|2455.67|2454.17|2455.28|2453.78|0
1750965900000|2025-06-26 19:25:00|2455.48|2453.98|2455.65|2454.15|2456.02|2454.52|2455.29|2453.79|0
1750966200000|2025-06-26 19:30:00|2455.28|2453.78|2455.65|2454.15|2456.02|2454.52|2455.28|2453.78|0
1750966500000|2025-06-26 19:35:00|2455.66|2454.16|2455.63|2454.13|2455.66|2454.16|2455.27|2453.77|0
1750966800000|2025-06-26 19:40:00|2455.64|2454.14|2455.27|2453.77|2455.64|2454.14|2454.9|2453.4|0
1750967100000|2025-06-26 19:45:00|2455.26|2453.76|2455.29|2453.79|2455.3|2453.8|2454.89|2453.39|0
1750967400000|2025-06-26 19:50:00|2455.28|2453.78|2456.77|2455.27|2457.15|2455.65|2455.28|2453.78|0
1750967700000|2025-06-26 19:55:00|2456.76|2455.26|2457.49|2455.99|2458.24|2456.74|2456.38|2454.88|0
1750968000000|2025-06-26 20:00:00|2458.14|2456.64|2456.25|2454.75|2458.14|2456.64|2455.8|2454.3|0
1750968300000|2025-06-26 20:05:00|2456.32|2454.82|2456.51|2455.01|2456.77|2455.27|2456.14|2454.64|0
1750968600000|2025-06-26 20:10:00|2456.58|2455.08|2456.06|2454.56|2456.58|2455.08|2456.06|2454.56|0
1750968900000|2025-06-26 20:15:00|2456.14|2454.64|2456.77|2455.27|2456.84|2455.34|2455.88|2454.38|0
1750969200000|2025-06-26 20:20:00|2456.66|2455.16|2457.29|2455.79|2457.55|2456.05|2456.4|2454.9|0
1750969500000|2025-06-26 20:25:00|2457.18|2455.68|2457.18|2455.68|2457.29|2455.79|2456.92|2455.42|0
1750969800000|2025-06-26 20:30:00|2457.17|2455.67|2457.55|2456.05|2457.55|2456.05|2456.92|2455.42|0
1750970100000|2025-06-26 20:35:00|2457.62|2456.12|2457.7|2456.2|2457.7|2456.2|2457.36|2455.86|0
1750970400000|2025-06-26 20:40:00|2457.69|2456.19|2457.81|2456.31|2457.96|2456.46|2457.55|2456.05|0
1750970700000|2025-06-26 20:45:00|2457.7|2456.2|2457.96|2456.46|2458.22|2456.72|2457.7|2456.2|0
1750971000000|2025-06-26 20:50:00|2457.95|2456.45|2457.7|2456.2|2458.14|2456.64|2457.7|2456.2|0
1750971300000|2025-06-26 20:55:00|2457.81|2456.31|2457.99|2456.49|2458.07|2456.57|2457.44|2455.94|0
1750971600000|2025-06-26 21:00:00|2457.92|2456.42|2458.07|2456.57|2458.07|2456.57|2457.81|2456.31|0
1750971900000|2025-06-26 21:05:00|2458.22|2456.72|2458.14|2456.64|2458.33|2456.83|2458.11|2456.61|0
1750972200000|2025-06-26 21:10:00|2458.15|2456.65|2458.29|2456.79|2458.48|2456.98|2458.15|2456.65|0
1750972500000|2025-06-26 21:15:00|2458.3|2456.8|2458.63|2457.13|2458.63|2457.13|2458.18|2456.68|0
1750972800000|2025-06-26 21:20:00|2458.74|2457.24|2458.74|2457.24|2458.74|2457.24|2458.44|2456.94|0
1750973100000|2025-06-26 21:25:00|2458.7|2457.2|2458.78|2457.28|2458.78|2457.28|2458.55|2457.05|0
1750973400000|2025-06-26 21:30:00|2458.81|2457.31|2459.18|2457.68|2459.18|2457.68|2458.81|2457.31|0
1750973700000|2025-06-26 21:35:00|2459.19|2457.69|2459.26|2457.76|2459.52|2458.02|2459.19|2457.69|0
1750974000000|2025-06-26 21:40:00|2459.3|2457.8|2459.26|2457.76|2459.41|2457.91|2459.15|2457.65|0
1750974300000|2025-06-26 21:45:00|2459.33|2457.83|2458.7|2457.2|2459.33|2457.83|2458.63|2457.13|0
1750974600000|2025-06-26 21:50:00|2458.71|2457.21|2458.96|2457.46|2459.18|2457.68|2458.71|2457.21|0
1750974900000|2025-06-26 21:55:00|2459.04|2457.54|2459.15|2457.65|2459.22|2457.72|2458.96|2457.46|0
1750975200000|2025-06-26 22:00:00|2459.14|2457.64|2458.85|2457.35|2459.74|2458.24|2457.96|2456.46|0
1750975500000|2025-06-26 22:05:00|2458.86|2457.36|2459.78|2458.28|2459.93|2458.43|2458.7|2457.2|0
1750975800000|2025-06-26 22:10:00|2459.82|2458.32|2459.26|2457.76|2460.11|2458.61|2459.11|2457.61|0
1750976100000|2025-06-26 22:15:00|2459.3|2457.8|2459.74|2458.24|2459.82|2458.32|2459.11|2457.61|0
1750976400000|2025-06-26 22:20:00|2459.82|2458.32|2460.19|2458.69|2460.26|2458.76|2459.56|2458.06|0
1750976700000|2025-06-26 22:25:00|2460.22|2458.72|2460.78|2459.28|2461.38|2459.88|2459.93|2458.43|0
1750977000000|2025-06-26 22:30:00|2460.71|2459.21|2460.45|2458.95|2460.78|2459.28|2460.26|2458.76|0
1750977300000|2025-06-26 22:35:00|2460.48|2458.98|2460.45|2458.95|2460.86|2459.36|2460.26|2458.76|0
1750977600000|2025-06-26 22:40:00|2460.37|2458.87|2460|2458.5|2460.82|2459.32|2459.96|2458.46|0
1750977900000|2025-06-26 22:45:00|2459.96|2458.46|2460.19|2458.69|2460.34|2458.84|2459.93|2458.43|0
1750978200000|2025-06-26 22:50:00|2460.26|2458.76|2460.26|2458.76|2460.56|2459.06|2460.08|2458.58|0
1750978500000|2025-06-26 22:55:00|2460.34|2458.84|2460|2458.5|2460.45|2458.95|2459.93|2458.43|0
1750978800000|2025-06-26 23:00:00|2459.93|2458.43|2460|2458.5|2460.45|2458.95|2459.74|2458.24|0
1750979100000|2025-06-26 23:05:00|2459.82|2458.32|2459.74|2458.24|2459.82|2458.32|2459.37|2457.87|0
1750979400000|2025-06-26 23:10:00|2459.7|2458.2|2458.96|2457.46|2459.7|2458.2|2458.85|2457.35|0
1750979700000|2025-06-26 23:15:00|2458.85|2457.35|2458.7|2457.2|2458.96|2457.46|2458.52|2457.02|0
1750980000000|2025-06-26 23:20:00|2458.74|2457.24|2459.18|2457.68|2459.37|2457.87|2458.7|2457.2|0
1750980300000|2025-06-26 23:25:00|2459.11|2457.61|2459.29|2457.79|2459.44|2457.94|2458.78|2457.28|0
1750980600000|2025-06-26 23:30:00|2459.22|2457.72|2459.04|2457.54|2459.3|2457.8|2458.7|2457.2|0
1750980900000|2025-06-26 23:35:00|2459.03|2457.53|2458.78|2457.28|2459.07|2457.57|2458.7|2457.2|0
1750981200000|2025-06-26 23:40:00|2458.77|2457.27|2459.04|2457.54|2459.11|2457.61|2458.59|2457.09|0
1750981500000|2025-06-26 23:45:00|2459.03|2457.53|2458.78|2457.28|2459.22|2457.72|2458.78|2457.28|0
1750981800000|2025-06-26 23:50:00|2458.81|2457.31|2458.85|2457.35|2458.96|2457.46|2458|2456.5|0
1750982100000|2025-06-26 23:55:00|2458.92|2457.42|2458.44|2456.94|2458.96|2457.46|2458.37|2456.87|0
1750982400000|2025-06-27 00:00:00|2458.52|2457.02|2458.44|2456.94|2459.04|2457.54|2458.33|2456.83|0
1750982700000|2025-06-27 00:05:00|2458.52|2457.02|2459.11|2457.61|2459.48|2457.98|2458.52|2457.02|0
1750983000000|2025-06-27 00:10:00|2459.18|2457.68|2458|2456.5|2459.3|2457.8|2457.92|2456.42|0
1750983300000|2025-06-27 00:15:00|2458.03|2456.53|2461.99|2460.49|2462|2460.5|2458|2456.5|0
1750983600000|2025-06-27 00:20:00|2462.17|2460.67|2461.99|2460.49|2462.72|2461.22|2461.98|2460.48|0
1750983900000|2025-06-27 00:25:00|2461.98|2460.48|2462.36|2460.86|2462.91|2461.41|2461.63|2460.13|0
1750984200000|2025-06-27 00:30:00|2462.72|2461.22|2462.71|2461.21|2463.26|2461.76|2461.98|2460.48|0
1750984500000|2025-06-27 00:35:00|2462.35|2460.85|2462.36|2460.86|2462.72|2461.22|2461.99|2460.49|0
1750984800000|2025-06-27 00:40:00|2462|2460.5|2460.9|2459.4|2462|2460.5|2460.89|2459.39|0
1750985100000|2025-06-27 00:45:00|2460.54|2459.04|2460.91|2459.41|2461.64|2460.14|2460.54|2459.04|0
1750985400000|2025-06-27 00:50:00|2460.73|2459.23|2460.17|2458.67|2460.73|2459.23|2459.99|2458.49|0
1750985700000|2025-06-27 00:55:00|2460.18|2458.68|2459.8|2458.3|2460.18|2458.68|2459.8|2458.3|0
1750986000000|2025-06-27 01:00:00|2459.62|2458.12|2460.16|2458.66|2460.16|2458.66|2459.44|2457.94|0
1750986300000|2025-06-27 01:05:00|2459.98|2458.48|2459.26|2457.76|2460.17|2458.67|2459.07|2457.57|0
1750986600000|2025-06-27 01:10:00|2459.08|2457.58|2458.72|2457.22|2459.45|2457.95|2458.72|2457.22|0
1750986900000|2025-06-27 01:15:00|2459.09|2457.59|2459.09|2457.59|2459.09|2457.59|2458.72|2457.22|0
1750987200000|2025-06-27 01:20:00|2458.73|2457.23|2458.72|2457.22|2458.73|2457.23|2458.36|2456.86|0
1750987500000|2025-06-27 01:25:00|2458.73|2457.23|2459.45|2457.95|2459.45|2457.95|2458.36|2456.86|0
1750987800000|2025-06-27 01:30:00|2458.72|2457.22|2459.08|2457.58|2459.08|2457.58|2458.71|2457.21|0
1750988100000|2025-06-27 01:35:00|2459.44|2457.94|2458.71|2457.21|2459.44|2457.94|2458.35|2456.85|0
1750988400000|2025-06-27 01:40:00|2458.72|2457.22|2459.81|2458.31|2459.81|2458.31|2458.53|2457.03|0
1750988700000|2025-06-27 01:45:00|2459.8|2458.3|2460.18|2458.68|2460.54|2459.04|2459.8|2458.3|0
1750989000000|2025-06-27 01:50:00|2460.17|2458.67|2460.92|2459.42|2460.93|2459.43|2460.17|2458.67|0
1750989300000|2025-06-27 01:55:00|2460.74|2459.24|2460.19|2458.69|2460.92|2459.42|2459.82|2458.32|0
1750989600000|2025-06-27 02:00:00|2460.18|2458.68|2460.55|2459.05|2460.55|2459.05|2460|2458.5|0
1750989900000|2025-06-27 02:05:00|2460.54|2459.04|2460.56|2459.06|2460.56|2459.06|2460|2458.5|0
1750990200000|2025-06-27 02:10:00|2460.38|2458.88|2460.56|2459.06|2460.56|2459.06|2460.19|2458.69|0
1750990500000|2025-06-27 02:15:00|2460.57|2459.07|2460.93|2459.43|2461.3|2459.8|2460.56|2459.06|0
1750990800000|2025-06-27 02:20:00|2460.94|2459.44|2460.22|2458.72|2461.3|2459.8|2460.21|2458.71|0
1750991100000|2025-06-27 02:25:00|2460.21|2458.71|2460.22|2458.72|2460.22|2458.72|2460.21|2458.71|0
1750991400000|2025-06-27 02:30:00|2460.58|2459.08|2459.85|2458.35|2460.58|2459.08|2459.85|2458.35|0
1750991700000|2025-06-27 02:35:00|2459.49|2457.99|2459.48|2457.98|2459.85|2458.35|2459.48|2457.98|0
1750992000000|2025-06-27 02:40:00|2459.84|2458.34|2459.85|2458.35|2459.85|2458.35|2459.48|2457.98|0
1750992300000|2025-06-27 02:45:00|2460.21|2458.71|2459.85|2458.35|2460.21|2458.71|2459.67|2458.17|0
1750992600000|2025-06-27 02:50:00|2459.86|2458.36|2460.22|2458.72|2460.22|2458.72|2459.85|2458.35|0
1750992900000|2025-06-27 02:55:00|2460.04|2458.54|2459.87|2458.37|2460.23|2458.73|2459.86|2458.36|0
1750993200000|2025-06-27 03:00:00|2459.86|2458.36|2460.42|2458.92|2460.6|2459.1|2459.86|2458.36|0
1750993500000|2025-06-27 03:05:00|2460.6|2459.1|2460.24|2458.74|2460.61|2459.11|2459.88|2458.38|0
1750993800000|2025-06-27 03:10:00|2459.88|2458.38|2459.51|2458.01|2459.88|2458.38|2459.51|2458.01|0
1750994100000|2025-06-27 03:15:00|2460.05|2458.55|2459.88|2458.38|2460.24|2458.74|2459.88|2458.38|0
1750994400000|2025-06-27 03:20:00|2460.24|2458.74|2459.88|2458.38|2460.24|2458.74|2459.88|2458.38|0
1750994700000|2025-06-27 03:25:00|2460.24|2458.74|2460.24|2458.74|2460.24|2458.74|2460.24|2458.74|0
1750995000000|2025-06-27 03:30:00|2460.23|2458.73|2460.95|2459.45|2461.32|2459.82|2460.23|2458.73|0
1750995300000|2025-06-27 03:35:00|2461.31|2459.81|2460.96|2459.46|2461.32|2459.82|2460.96|2459.46|0
1750995600000|2025-06-27 03:40:00|2460.97|2459.47|2461.32|2459.82|2461.69|2460.19|2460.96|2459.46|0
1750995900000|2025-06-27 03:45:00|2460.96|2459.46|2460.59|2459.09|2460.96|2459.46|2460.58|2459.08|0
1750996200000|2025-06-27 03:50:00|2460.58|2459.08|2460.58|2459.08|2460.59|2459.09|2460.58|2459.08|0
1750996500000|2025-06-27 03:55:00|2460.59|2459.09|2460.95|2459.45|2460.95|2459.45|2460.58|2459.08|0
1750996800000|2025-06-27 04:00:00|2460.77|2459.27|2460.58|2459.08|2460.95|2459.45|2460.58|2459.08|0
1750997100000|2025-06-27 04:05:00|2460.94|2459.44|2460.94|2459.44|2460.94|2459.44|2460.94|2459.44|0
1750997400000|2025-06-27 04:10:00|2460.76|2459.26|2460.58|2459.08|2460.94|2459.44|2460.21|2458.71|0
1750997700000|2025-06-27 04:15:00|2460.57|2459.07|2460.58|2459.08|2460.58|2459.08|2460.57|2459.07|0
1750998000000|2025-06-27 04:20:00|2460.57|2459.07|2460.58|2459.08|2460.58|2459.08|2460.57|2459.07|0
1750998300000|2025-06-27 04:25:00|2460.22|2458.72|2459.85|2458.35|2460.22|2458.72|2459.85|2458.35|0
1750998600000|2025-06-27 04:30:00|2459.86|2458.36|2459.86|2458.36|2460.22|2458.72|2459.85|2458.35|0
1750998900000|2025-06-27 04:35:00|2459.87|2458.37|2460.23|2458.73|2460.23|2458.73|2459.86|2458.36|0
1750999200000|2025-06-27 04:40:00|2460.22|2458.72|2460.23|2458.73|2460.23|2458.73|2460.22|2458.72|0
1750999500000|2025-06-27 04:45:00|2460.22|2458.72|2459.87|2458.37|2460.23|2458.73|2459.86|2458.36|0
1750999800000|2025-06-27 04:50:00|2459.51|2458.01|2459.14|2457.64|2459.51|2458.01|2459.14|2457.64|0
1751000100000|2025-06-27 04:55:00|2458.96|2457.46|2458.77|2457.27|2458.96|2457.46|2458.77|2457.27|0
1751000400000|2025-06-27 05:00:00|2458.76|2457.26|2459.5|2458|2459.5|2458|2458.76|2457.26|0
1751000700000|2025-06-27 05:05:00|2459.32|2457.82|2459.5|2458|2459.5|2458|2459.14|2457.64|0
1751001000000|2025-06-27 05:10:00|2459.51|2458.01|2459.87|2458.37|2459.87|2458.37|2459.5|2458|0
1751001300000|2025-06-27 05:15:00|2459.51|2458.01|2459.5|2458|2459.51|2458.01|2459.14|2457.64|0
1751001600000|2025-06-27 05:20:00|2459.86|2458.36|2459.5|2458|2459.86|2458.36|2459.13|2457.63|0
1751001900000|2025-06-27 05:25:00|2459.14|2457.64|2459.86|2458.36|2460.05|2458.55|2459.13|2457.63|0
1751002200000|2025-06-27 05:30:00|2460.22|2458.72|2460.23|2458.73|2460.23|2458.73|2459.87|2458.37|0
1751002500000|2025-06-27 05:35:00|2459.87|2458.37|2460.6|2459.1|2460.97|2459.47|2459.86|2458.36|0
1751002800000|2025-06-27 05:40:00|2460.61|2459.11|2460.97|2459.47|2460.98|2459.48|2460.61|2459.11|0
1751003100000|2025-06-27 05:45:00|2460.98|2459.48|2461.7|2460.2|2461.88|2460.38|2460.97|2459.47|0
1751003400000|2025-06-27 05:50:00|2462.06|2460.56|2460.99|2459.49|2462.06|2460.56|2460.62|2459.12|0
1751003700000|2025-06-27 05:55:00|2460.98|2459.48|2460.61|2459.11|2461.34|2459.84|2460.25|2458.75|0
1751004000000|2025-06-27 06:00:00|2460.6|2459.1|2461.69|2460.19|2461.69|2460.19|2459.88|2458.38|0
1751004300000|2025-06-27 06:05:00|2462.05|2460.55|2462.78|2461.28|2462.78|2461.28|2461.87|2460.37|0
1751004600000|2025-06-27 06:10:00|2462.79|2461.29|2464.25|2462.75|2465.33|2463.83|2462.78|2461.28|0
1751004900000|2025-06-27 06:15:00|2464.24|2462.74|2464.6|2463.1|2465.33|2463.83|2464.24|2462.74|0
1751005200000|2025-06-27 06:20:00|2464.24|2462.74|2464.96|2463.46|2464.97|2463.47|2464.24|2462.74|0
1751005500000|2025-06-27 06:25:00|2464.6|2463.1|2464.97|2463.47|2464.98|2463.48|2464.6|2463.1|0
1751005800000|2025-06-27 06:30:00|2464.98|2463.48|2467.69|2466.29|2468.06|2466.66|2464.98|2463.48|4
1751006100000|2025-06-27 06:35:00|2467.44|2466.04|2466.94|2465.54|2467.94|2466.54|2466.94|2465.54|8
1751006400000|2025-06-27 06:40:00|2467.06|2465.66|2467.44|2466.04|2467.44|2466.04|2467.06|2465.66|0
1751006700000|2025-06-27 06:45:00|2467.56|2466.16|2466.31|2464.91|2467.69|2466.29|2466.31|2464.91|3
1751007000000|2025-06-27 06:50:00|2466.19|2464.79|2467.06|2465.66|2467.06|2465.66|2466.19|2464.79|67
1751007300000|2025-06-27 06:55:00|2467.11|2465.61|2466.21|2464.71|2467.83|2466.33|2466.02|2464.52|0
1751007600000|2025-06-27 07:00:00|2467.11|2465.61|2476.74|2476.24|2477.11|2476.61|2466.75|2465.25|2944
1751007900000|2025-06-27 07:05:00|2476.61|2476.11|2479.49|2478.99|2479.86|2479.36|2474.99|2474.49|1746
1751008200000|2025-06-27 07:10:00|2479.36|2478.86|2480.99|2480.49|2482.49|2481.99|2477.49|2476.99|1479
1751008500000|2025-06-27 07:15:00|2480.36|2479.86|2479.99|2479.49|2480.36|2479.86|2477.86|2477.36|1315
1751008800000|2025-06-27 07:20:00|2480.1|2479.6|2484.85|2484.35|2486.1|2485.6|2480.1|2479.6|1365
1751009100000|2025-06-27 07:25:00|2484.6|2484.1|2485.6|2485.1|2487.72|2487.22|2484.35|2483.85|1003
1751009400000|2025-06-27 07:30:00|2485.36|2484.86|2482.98|2482.48|2486.98|2486.48|2482.86|2482.36|1057
1751009700000|2025-06-27 07:35:00|2483.11|2482.61|2484.36|2483.86|2484.61|2484.11|2482.86|2482.36|882
1751010000000|2025-06-27 07:40:00|2484.56|2484.06|2486.31|2485.81|2487.31|2486.81|2483.06|2482.56|526
1751010300000|2025-06-27 07:45:00|2486.06|2485.56|2485.56|2485.06|2486.56|2486.06|2484.81|2484.31|604
1751010600000|2025-06-27 07:50:00|2485.59|2485.09|2486.46|2485.96|2487.59|2487.09|2485.59|2485.09|998
1751010900000|2025-06-27 07:55:00|2486.59|2486.09|2487.59|2487.09|2488.59|2488.09|2486.34|2485.84|642
1751011200000|2025-06-27 08:00:00|2487.4|2486.9|2487.9|2487.4|2488.9|2488.4|2485.4|2484.9|1099
1751011500000|2025-06-27 08:05:00|2487.77|2487.27|2488.9|2488.4|2489.4|2488.9|2487.77|2487.27|698
1751011800000|2025-06-27 08:10:00|2488.97|2488.47|2492.47|2491.97|2492.72|2492.22|2488.72|2488.22|678
1751012100000|2025-06-27 08:15:00|2492.34|2491.84|2490.72|2490.22|2492.47|2491.97|2490.47|2489.97|635
1751012400000|2025-06-27 08:20:00|2490.64|2490.14|2488.64|2488.14|2490.89|2490.39|2487.89|2487.39|595
1751012700000|2025-06-27 08:25:00|2488.39|2487.89|2486.14|2485.64|2488.64|2488.14|2486.01|2485.51|493
1751013000000|2025-06-27 08:30:00|2486.26|2485.76|2483.89|2483.39|2487.01|2486.51|2483.89|2483.39|554
1751013300000|2025-06-27 08:35:00|2483.76|2483.26|2483.14|2482.64|2484.51|2484.01|2482.51|2482.01|379
1751013600000|2025-06-27 08:40:00|2483.35|2482.85|2483.6|2483.1|2484.6|2484.1|2483.1|2482.6|297
1751013900000|2025-06-27 08:45:00|2483.47|2482.97|2485.1|2484.6|2485.35|2484.85|2483.35|2482.85|396
1751014200000|2025-06-27 08:50:00|2485.03|2484.53|2484.28|2483.78|2485.28|2484.78|2483.4|2482.9|422
1751014500000|2025-06-27 08:55:00|2484.15|2483.65|2487.03|2486.53|2487.03|2486.53|2484.03|2483.53|315
1751014800000|2025-06-27 09:00:00|2487.01|2486.51|2485.51|2485.01|2488.01|2487.51|2485.51|2485.01|286
1751015100000|2025-06-27 09:05:00|2485.26|2484.76|2485.38|2484.88|2486.51|2486.01|2484.13|2483.63|329
1751015400000|2025-06-27 09:10:00|2485.64|2485.14|2484.77|2484.27|2485.64|2485.14|2484.14|2483.64|303
1751015700000|2025-06-27 09:15:00|2484.64|2484.14|2485.89|2485.39|2486.52|2486.02|2484.64|2484.14|235
1751016000000|2025-06-27 09:20:00|2485.69|2485.19|2487.07|2486.57|2487.07|2486.57|2485.07|2484.57|248
1751016300000|2025-06-27 09:25:00|2486.94|2486.44|2486.57|2486.07|2487.32|2486.82|2486.32|2485.82|221
1751016600000|2025-06-27 09:30:00|2486.6|2486.1|2488.35|2487.85|2488.72|2488.22|2486.6|2486.1|201
1751016900000|2025-06-27 09:35:00|2488.47|2487.97|2488.47|2487.97|2489.22|2488.72|2488.22|2487.72|193
1751017200000|2025-06-27 09:40:00|2488.29|2487.79|2488.92|2488.42|2489.17|2488.67|2487.79|2487.29|203
1751017500000|2025-06-27 09:45:00|2488.67|2488.17|2488.42|2487.92|2489.17|2488.67|2487.42|2486.92|284
1751017800000|2025-06-27 09:50:00|2488.48|2487.98|2488.23|2487.73|2488.98|2488.48|2487.98|2487.48|377
1751018100000|2025-06-27 09:55:00|2487.98|2487.48|2486.6|2486.1|2487.98|2487.48|2486.23|2485.73|376
1751018400000|2025-06-27 10:00:00|2486.63|2486.13|2487.26|2486.76|2487.51|2487.01|2485.26|2484.76|394
1751018700000|2025-06-27 10:05:00|2487.38|2486.88|2486.26|2485.76|2487.51|2487.01|2486.01|2485.51|251
1751019000000|2025-06-27 10:10:00|2486.38|2485.88|2487.13|2486.63|2487.13|2486.63|2486.13|2485.63|219
1751019300000|2025-06-27 10:15:00|2487.25|2486.75|2488.88|2488.38|2489.13|2488.63|2486.63|2486.13|372
1751019600000|2025-06-27 10:20:00|2488.71|2488.21|2489.21|2488.71|2489.96|2489.46|2488.46|2487.96|453
1751019900000|2025-06-27 10:25:00|2489.08|2488.58|2489.46|2488.96|2489.46|2488.96|2488.08|2487.58|361
1751020200000|2025-06-27 10:30:00|2489.47|2488.97|2490.22|2489.72|2490.47|2489.97|2488.72|2488.22|382
1751020500000|2025-06-27 10:35:00|2490.09|2489.59|2490.97|2490.47|2491.09|2490.59|2489.72|2489.22|450
1751020800000|2025-06-27 10:40:00|2490.83|2490.33|2491.08|2490.58|2491.33|2490.83|2489.95|2489.45|369
1751021100000|2025-06-27 10:45:00|2490.83|2490.33|2492.2|2491.7|2492.33|2491.83|2490.83|2490.33|277
1751021400000|2025-06-27 10:50:00|2492.12|2491.62|2492.75|2492.25|2493.25|2492.75|2492|2491.5|368
1751021700000|2025-06-27 10:55:00|2492.62|2492.12|2491|2490.5|2492.62|2492.12|2491|2490.5|253
1751022000000|2025-06-27 11:00:00|2491.15|2490.65|2492.15|2491.65|2493.4|2492.9|2491.15|2490.65|369
1751022300000|2025-06-27 11:05:00|2492.02|2491.52|2491.27|2490.77|2492.15|2491.65|2491.15|2490.65|246
1751022600000|2025-06-27 11:10:00|2491.5|2491|2491.38|2490.88|2492.13|2491.63|2491|2490.5|318
1751022900000|2025-06-27 11:15:00|2491.13|2490.63|2491.88|2491.38|2491.88|2491.38|2490.13|2489.63|193
1751023200000|2025-06-27 11:20:00|2491.7|2491.2|2491.7|2491.2|2492.7|2492.2|2491.57|2491.07|254
1751023500000|2025-06-27 11:25:00|2491.95|2491.45|2490.95|2490.45|2491.95|2491.45|2490.7|2490.2|189
1751023800000|2025-06-27 11:30:00|2490.85|2490.35|2492.35|2491.85|2492.35|2491.85|2490.35|2489.85|155
1751024100000|2025-06-27 11:35:00|2492.47|2491.97|2491.97|2491.47|2492.6|2492.1|2490.97|2490.47|198
1751024400000|2025-06-27 11:40:00|2492.05|2491.55|2491.55|2491.05|2492.68|2492.18|2491.43|2490.93|322
1751024700000|2025-06-27 11:45:00|2491.68|2491.18|2492.18|2491.68|2492.55|2492.05|2491.68|2491.18|143
1751025000000|2025-06-27 11:50:00|2492.16|2491.66|2493.41|2492.91|2493.41|2492.91|2492.03|2491.53|225
1751025300000|2025-06-27 11:55:00|2493.28|2492.78|2492.91|2492.41|2493.41|2492.91|2492.16|2491.66|240
1751025600000|2025-06-27 12:00:00|2493.06|2492.56|2492.56|2492.06|2493.68|2493.18|2492.06|2491.56|422
1751025900000|2025-06-27 12:05:00|2492.81|2492.31|2492.06|2491.56|2493.06|2492.56|2491.81|2491.31|405
1751026200000|2025-06-27 12:10:00|2491.77|2491.27|2493.14|2492.64|2493.77|2493.27|2491.77|2491.27|410
1751026500000|2025-06-27 12:15:00|2493.27|2492.77|2493.27|2492.77|2493.77|2493.27|2492.77|2492.27|440
1751026800000|2025-06-27 12:20:00|2493.29|2492.79|2496.54|2496.04|2496.54|2496.04|2492.66|2492.16|587
1751027100000|2025-06-27 12:25:00|2496.29|2495.79|2497.79|2497.29|2498.29|2497.79|2496.29|2495.79|624
1751027400000|2025-06-27 12:30:00|2497.65|2497.15|2496.9|2496.4|2497.77|2497.27|2494.77|2494.27|1047
1751027700000|2025-06-27 12:35:00|2496.65|2496.15|2496.4|2495.9|2497.15|2496.65|2495.65|2495.15|829
1751028000000|2025-06-27 12:40:00|2496.52|2496.02|2495.65|2495.15|2496.65|2496.15|2495.4|2494.9|735
1751028300000|2025-06-27 12:45:00|2495.77|2495.27|2496.15|2495.65|2496.4|2495.9|2495.15|2494.65|698
1751028600000|2025-06-27 12:50:00|2496.1|2495.6|2495.85|2495.35|2496.1|2495.6|2494.72|2494.22|327
1751028900000|2025-06-27 12:55:00|2496.1|2495.6|2495.85|2495.35|2496.6|2496.1|2495.35|2494.85|487
1751029200000|2025-06-27 13:00:00|2495.97|2495.47|2494.47|2493.97|2495.97|2495.47|2493.97|2493.47|545
1751029500000|2025-06-27 13:05:00|2494.72|2494.22|2494.22|2493.72|2496.22|2495.72|2494.22|2493.72|586
1751029800000|2025-06-27 13:10:00|2494.33|2493.83|2495.58|2495.08|2495.83|2495.33|2494.33|2493.83|360
1751030100000|2025-06-27 13:15:00|2495.7|2495.2|2496.08|2495.58|2496.45|2495.95|2495.58|2495.08|370
1751030400000|2025-06-27 13:20:00|2495.99|2495.49|2496.49|2495.99|2496.74|2496.24|2495.74|2495.24|348
1751030700000|2025-06-27 13:25:00|2496.24|2495.74|2496.74|2496.24|2496.99|2496.49|2495.74|2495.24|606
1751031000000|2025-06-27 13:30:00|2496.72|2496.22|2494.22|2493.72|2496.72|2496.22|2493.97|2493.47|1027
1751031300000|2025-06-27 13:35:00|2493.97|2493.47|2495.47|2494.97|2495.47|2494.97|2493.72|2493.22|695
1751031600000|2025-06-27 13:40:00|2495.49|2494.99|2495.49|2494.99|2495.74|2495.24|2494.74|2494.24|402
1751031900000|2025-06-27 13:45:00|2495.36|2494.86|2495.74|2495.24|2496.24|2495.74|2494.49|2493.99|568
1751032200000|2025-06-27 13:50:00|2495.64|2495.14|2497.64|2497.14|2497.64|2497.14|2495.64|2495.14|759
1751032500000|2025-06-27 13:55:00|2497.76|2497.26|2497.51|2497.01|2498.39|2497.89|2496.64|2496.14|577
1751032800000|2025-06-27 14:00:00|2497.5|2497|2496.88|2496.38|2498.13|2497.63|2496.13|2495.63|433
1751033100000|2025-06-27 14:05:00|2497.13|2496.63|2496.38|2495.88|2497.13|2496.63|2495.5|2495|567
1751033400000|2025-06-27 14:10:00|2496.64|2496.14|2494.39|2493.89|2496.89|2496.39|2494.39|2493.89|431
1751033700000|2025-06-27 14:15:00|2494.26|2493.76|2492.39|2491.89|2494.39|2493.89|2492.14|2491.64|423
1751034000000|2025-06-27 14:20:00|2492.56|2492.06|2491.31|2490.81|2493.31|2492.81|2490.43|2489.93|569
1751034300000|2025-06-27 14:25:00|2491.18|2490.68|2491.81|2491.31|2492.06|2491.56|2490.81|2490.31|1346
1751034600000|2025-06-27 14:30:00|2491.78|2491.28|2492.03|2491.53|2492.28|2491.78|2491.28|2490.78|1549
1751034900000|2025-06-27 14:35:00|2491.78|2491.28|2497.03|2496.53|2499.53|2499.03|2491.65|2491.15|1864
1751035200000|2025-06-27 14:40:00|2496.78|2496.28|2498.28|2497.78|2499.53|2499.03|2495.53|2495.03|1190
1751035500000|2025-06-27 14:45:00|2498.53|2498.03|2500.15|2499.65|2500.53|2500.03|2497.53|2497.03|797
1751035800000|2025-06-27 14:50:00|2500.14|2499.64|2497.52|2497.02|2500.39|2499.89|2497.27|2496.77|790
1751036100000|2025-06-27 14:55:00|2497.27|2496.77|2497.52|2497.02|2497.77|2497.27|2496.39|2495.89|484
1751036400000|2025-06-27 15:00:00|2497.63|2497.13|2499.38|2498.88|2499.75|2499.25|2497.38|2496.88|936
1751036700000|2025-06-27 15:05:00|2499.63|2499.13|2500.88|2500.38|2501.13|2500.63|2499.5|2499|946
1751037000000|2025-06-27 15:10:00|2500.55|2500.05|2503.8|2503.3|2503.8|2503.3|2500.3|2499.8|2064
1751037300000|2025-06-27 15:15:00|2503.67|2503.17|2504.42|2503.92|2504.42|2503.92|2502.55|2502.05|1820
1751037600000|2025-06-27 15:20:00|2504.37|2503.87|2504.63|2503.13|2505.25|2504.75|2503.5|2503|2629
1751037900000|2025-06-27 15:25:00|2504.99|2503.49|2505|2503.5|2505.01|2503.51|2504.62|2503.12|2327
1751038200000|2025-06-27 15:30:00|2505.37|2503.87|2505.45|2504.05|2506.32|2504.92|2505|2503.5|573
1751038500000|2025-06-27 15:35:00|2505.95|2504.55|2508.32|2506.92|2508.7|2507.3|2505.95|2504.55|122
1751038800000|2025-06-27 15:40:00|2508.2|2506.8|2509.82|2508.42|2510.7|2509.3|2508.07|2506.67|55
1751039100000|2025-06-27 15:45:00|2509.57|2508.17|2509.95|2508.55|2510.57|2509.17|2509.07|2507.67|44
1751039400000|2025-06-27 15:50:00|2510.2|2508.8|2509.82|2508.42|2510.32|2508.92|2509.7|2508.3|28
1751039700000|2025-06-27 15:55:00|2509.7|2508.3|2510.74|2509.24|2511.32|2509.92|2509.57|2508.17|184
1751040000000|2025-06-27 16:00:00|2510.73|2509.23|2510.74|2509.24|2510.74|2509.24|2509.64|2508.14|0
1751040300000|2025-06-27 16:05:00|2511.11|2509.61|2511.85|2510.35|2512.21|2510.71|2511.11|2509.61|0
1751040600000|2025-06-27 16:10:00|2511.49|2509.99|2511.5|2510|2511.85|2510.35|2510.75|2509.25|0
1751040900000|2025-06-27 16:15:00|2511.49|2509.99|2510.38|2508.88|2511.5|2510|2510.38|2508.88|0
1751041200000|2025-06-27 16:20:00|2510.39|2508.89|2510.76|2509.26|2511.13|2509.63|2510.38|2508.88|0
1751041500000|2025-06-27 16:25:00|2510.75|2509.25|2511.51|2510.01|2511.88|2510.38|2510.4|2508.9|0
1751041800000|2025-06-27 16:30:00|2511.15|2509.65|2510.79|2509.29|2511.16|2509.66|2510.78|2509.28|0
1751042100000|2025-06-27 16:35:00|2510.78|2509.28|2510.41|2508.91|2510.79|2509.29|2510.04|2508.54|0
1751042400000|2025-06-27 16:40:00|2510.4|2508.9|2510.02|2508.52|2510.78|2509.28|2510.02|2508.52|0
1751042700000|2025-06-27 16:45:00|2510.03|2508.53|2509.64|2508.14|2510.03|2508.53|2509.28|2507.78|0
1751043000000|2025-06-27 16:50:00|2509.63|2508.13|2510.01|2508.51|2510.02|2508.52|2509.63|2508.13|0
1751043300000|2025-06-27 16:55:00|2510|2508.5|2510.02|2508.52|2510.39|2508.89|2509.64|2508.14|0
1751043600000|2025-06-27 17:00:00|2509.66|2508.16|2509.27|2507.77|2509.66|2508.16|2508.89|2507.39|0
1751043900000|2025-06-27 17:05:00|2509.28|2507.78|2509.28|2507.78|2509.64|2508.14|2509.26|2507.76|0
1751044200000|2025-06-27 17:10:00|2509.65|2508.15|2509.65|2508.15|2509.66|2508.16|2509.28|2507.78|0
1751044500000|2025-06-27 17:15:00|2509.64|2508.14|2509.63|2508.13|2509.64|2508.14|2508.89|2507.39|0
1751044800000|2025-06-27 17:20:00|2509.62|2508.12|2509.97|2508.47|2509.99|2508.49|2509.22|2507.72|0
1751045100000|2025-06-27 17:25:00|2509.61|2508.11|2509.96|2508.46|2509.98|2508.48|2509.59|2508.09|0
1751045400000|2025-06-27 17:30:00|2509.97|2508.47|2510.31|2508.81|2510.7|2509.2|2509.59|2508.09|0
1751045700000|2025-06-27 17:35:00|2510.3|2508.8|2510.69|2509.19|2510.69|2509.19|2509.93|2508.43|0
1751046000000|2025-06-27 17:40:00|2511.05|2509.55|2509.54|2508.04|2511.43|2509.93|2508.4|2506.9|0
1751046300000|2025-06-27 17:45:00|2509.53|2508.03|2506.54|2505.04|2509.9|2508.4|2506.16|2504.66|0
1751046600000|2025-06-27 17:50:00|2506.53|2505.03|2506.17|2504.67|2506.94|2505.44|2505.78|2504.28|0
1751046900000|2025-06-27 17:55:00|2506.16|2504.66|2506.56|2505.06|2506.76|2505.26|2504.65|2503.15|0
1751047200000|2025-06-27 18:00:00|2506.19|2504.69|2506.55|2505.05|2506.94|2505.44|2505.43|2503.93|0
1751047500000|2025-06-27 18:05:00|2506.92|2505.42|2506.91|2505.41|2507.31|2505.81|2506.54|2505.04|0
1751047800000|2025-06-27 18:10:00|2506.92|2505.42|2505.78|2504.28|2507.29|2505.79|2505.4|2503.9|0
1751048100000|2025-06-27 18:15:00|2505.77|2504.27|2505|2503.5|2506.51|2505.01|2504.96|2503.46|0
1751048400000|2025-06-27 18:20:00|2504.99|2503.49|2504.99|2503.49|2505.74|2504.24|2504.6|2503.1|0
1751048700000|2025-06-27 18:25:00|2505|2503.5|2503.83|2502.33|2505.38|2503.88|2503.83|2502.33|0
1751049000000|2025-06-27 18:30:00|2503.84|2502.34|2504.21|2502.71|2504.22|2502.72|2502.32|2500.82|0
1751049300000|2025-06-27 18:35:00|2504.57|2503.07|2502.29|2500.79|2504.58|2503.08|2502.29|2500.79|0
1751049600000|2025-06-27 18:40:00|2502.3|2500.8|2502.32|2500.82|2502.32|2500.82|2501.15|2499.65|0
1751049900000|2025-06-27 18:45:00|2502.31|2500.81|2503.03|2501.53|2503.82|2502.32|2502.3|2500.8|0
1751050200000|2025-06-27 18:50:00|2503.02|2501.52|2502.26|2500.76|2503.02|2501.52|2501.13|2499.63|0
1751050500000|2025-06-27 18:55:00|2501.89|2500.39|2501.89|2500.39|2502.27|2500.77|2501.5|2500|0
1751050800000|2025-06-27 19:00:00|2501.88|2500.38|2503.41|2501.91|2503.41|2501.91|2501.51|2500.01|0
1751051100000|2025-06-27 19:05:00|2503.4|2501.9|2503.05|2501.55|2503.43|2501.93|2502.66|2501.16|0
1751051400000|2025-06-27 19:10:00|2503.06|2501.56|2504.56|2503.06|2504.56|2503.06|2503.05|2501.55|0
1751051700000|2025-06-27 19:15:00|2504.2|2502.7|2504.54|2503.04|2504.71|2503.21|2504.16|2502.66|0
1751052000000|2025-06-27 19:20:00|2504.55|2503.05|2505.31|2503.81|2505.31|2503.81|2504.54|2503.04|0
1751052300000|2025-06-27 19:25:00|2505.3|2503.8|2504.57|2503.07|2505.33|2503.83|2504.19|2502.69|0
1751052600000|2025-06-27 19:30:00|2504.76|2503.26|2505.33|2503.83|2505.33|2503.83|2504.57|2503.07|0
1751052900000|2025-06-27 19:35:00|2504.96|2503.46|2504.98|2503.48|2505.35|2503.85|2504.59|2503.09|0
1751053200000|2025-06-27 19:40:00|2504.99|2503.49|2506.1|2504.6|2506.11|2504.61|2504.99|2503.49|0
1751053500000|2025-06-27 19:45:00|2506.11|2504.61|2506.47|2504.97|2507.24|2505.74|2506.1|2504.6|0
1751053800000|2025-06-27 19:50:00|2506.48|2504.98|2508.03|2506.53|2508.41|2506.91|2506.29|2504.79|0
1751054100000|2025-06-27 19:55:00|2508.21|2506.71|2509|2507.5|2509.57|2508.07|2508.03|2506.53|0
1751054400000|2025-06-27 20:00:00|2509.18|2507.68|2507.94|2506.44|2509.24|2507.74|2506.97|2505.47|0
1751054700000|2025-06-27 20:05:00|2507.87|2506.37|2508.2|2506.7|2508.39|2506.89|2507.49|2505.99|0
1751055000000|2025-06-27 20:10:00|2508.13|2506.63|2507.87|2506.37|2508.47|2506.97|2507.49|2505.99|0
1751055300000|2025-06-27 20:15:00|2507.94|2506.44|2508.02|2506.52|2508.28|2506.78|2507.68|2506.18|0
1751055600000|2025-06-27 20:20:00|2508.01|2506.51|2507.31|2505.81|2508.13|2506.63|2507.31|2505.81|0
1751055900000|2025-06-27 20:25:00|2507.42|2505.92|2507.31|2505.81|2507.57|2506.07|2506.89|2505.39|0
1751056200000|2025-06-27 20:30:00|2507.3|2505.8|2508.13|2506.63|2508.54|2507.04|2507.23|2505.73|0
1751056500000|2025-06-27 20:35:00|2508.02|2506.52|2507.94|2506.44|2508.2|2506.7|2507.68|2506.18|0
1751056800000|2025-06-27 20:40:00|2508.02|2506.52|2507.57|2506.07|2508.2|2506.7|2507.57|2506.07|0
1751057100000|2025-06-27 20:45:00|2507.68|2506.18|2507.94|2506.44|2508.02|2506.52|2507.23|2505.73|0
1751057400000|2025-06-27 20:50:00|2507.87|2506.37|2508.2|2506.7|2508.47|2506.97|2507.87|2506.37|0
1751057700000|2025-06-27 20:55:00|2508.13|2506.63|2507.97|2506.47|2508.54|2507.04|2507.87|2506.37|0
1751234400000|2025-06-29 22:00:00|2511|2509.5|2511.19|2509.69|2511.64|2510.14|2510.97|2509.47|0
1751234700000|2025-06-29 22:05:00|2511.15|2509.65|2511.72|2510.22|2512.5|2511|2510.14|2508.64|0
1751235000000|2025-06-29 22:10:00|2511.71|2510.21|2511.53|2510.03|2511.75|2510.25|2511|2509.5|0
1751235300000|2025-06-29 22:15:00|2511.6|2510.1|2512.71|2511.21|2512.85|2511.35|2511.45|2509.95|0
1751235600000|2025-06-29 22:20:00|2512.82|2511.32|2513.08|2511.58|2513.15|2511.65|2512.71|2511.21|0
1751235900000|2025-06-29 22:25:00|2513|2511.5|2514.58|2513.08|2514.58|2513.08|2512.93|2511.43|0
1751236200000|2025-06-29 22:30:00|2514.62|2513.12|2514.84|2513.34|2515.14|2513.64|2514.39|2512.89|0
1751236500000|2025-06-29 22:35:00|2514.8|2513.3|2515.06|2513.56|2515.36|2513.86|2514.8|2513.3|0
1751236800000|2025-06-29 22:40:00|2515.07|2513.57|2515.03|2513.53|2515.48|2513.98|2514.92|2513.42|0
1751237100000|2025-06-29 22:45:00|2514.95|2513.45|2515.18|2513.68|2515.18|2513.68|2514.58|2513.08|0
1751237400000|2025-06-29 22:50:00|2515.25|2513.75|2515.53|2514.03|2515.64|2514.14|2514.74|2513.24|0
1751237700000|2025-06-29 22:55:00|2515.52|2514.02|2515.26|2513.76|2516.69|2515.19|2515.26|2513.76|0
1751238000000|2025-06-29 23:00:00|2515.3|2513.8|2516.42|2514.92|2516.42|2514.92|2515.11|2513.61|0
1751238300000|2025-06-29 23:05:00|2516.39|2514.89|2516.61|2515.11|2516.95|2515.45|2516.24|2514.74|0
1751238600000|2025-06-29 23:10:00|2516.65|2515.15|2516.87|2515.37|2517.32|2515.82|2516.5|2515|0
1751238900000|2025-06-29 23:15:00|2516.88|2515.38|2516.95|2515.45|2517.21|2515.71|2516.76|2515.26|0
1751239200000|2025-06-29 23:20:00|2516.99|2515.49|2515.89|2514.39|2516.99|2515.49|2515.51|2514.01|0
1751239500000|2025-06-29 23:25:00|2515.92|2514.42|2515.77|2514.27|2516.15|2514.65|2515.62|2514.12|0
1751239800000|2025-06-29 23:30:00|2515.78|2514.28|2515.36|2513.86|2515.89|2514.39|2515.36|2513.86|0
1751240100000|2025-06-29 23:35:00|2515.29|2513.79|2514.65|2513.15|2515.51|2514.01|2514.54|2513.04|0
1751240400000|2025-06-29 23:40:00|2514.69|2513.19|2514.43|2512.93|2515.06|2513.56|2514.43|2512.93|0
1751240700000|2025-06-29 23:45:00|2514.46|2512.96|2514.65|2513.15|2514.91|2513.41|2514.16|2512.66|0
1751241000000|2025-06-29 23:50:00|2514.69|2513.19|2514.65|2513.15|2514.8|2513.3|2513.98|2512.48|0
1751241300000|2025-06-29 23:55:00|2514.58|2513.08|2514.2|2512.7|2514.73|2513.23|2513.94|2512.44|0
1751241600000|2025-06-30 00:00:00|2514.09|2512.59|2513.65|2512.15|2514.2|2512.7|2513.39|2511.89|0
1751241900000|2025-06-30 00:05:00|2513.69|2512.19|2513.91|2512.41|2514.06|2512.56|2513.2|2511.7|0
1751242200000|2025-06-30 00:10:00|2513.88|2512.38|2513.01|2511.51|2513.99|2512.49|2512.54|2511.04|0
1751242500000|2025-06-30 00:15:00|2513.09|2511.59|2512.79|2511.29|2514.25|2512.75|2512.78|2511.28|0
1751242800000|2025-06-30 00:20:00|2512.97|2511.47|2513.14|2511.64|2513.15|2511.65|2512.77|2511.27|0
1751243100000|2025-06-30 00:25:00|2512.78|2511.28|2512.79|2511.29|2513.16|2511.66|2512.41|2510.91|0
1751243400000|2025-06-30 00:30:00|2512.8|2511.3|2513.18|2511.68|2513.18|2511.68|2512.43|2510.93|0
1751243700000|2025-06-30 00:35:00|2513.19|2511.69|2513.18|2511.68|2513.19|2511.69|2513.17|2511.67|0
1751244000000|2025-06-30 00:40:00|2513.55|2512.05|2512.81|2511.31|2513.55|2512.05|2512.81|2511.31|0
1751244300000|2025-06-30 00:45:00|2512.82|2511.32|2512.81|2511.31|2513|2511.5|2512.44|2510.94|0
1751244600000|2025-06-30 00:50:00|2512.8|2511.3|2512.44|2510.94|2512.8|2511.3|2512.08|2510.58|0
1751244900000|2025-06-30 00:55:00|2512.08|2510.58|2511.71|2510.21|2512.44|2510.94|2511.71|2510.21|0
1751245200000|2025-06-30 01:00:00|2511.34|2509.84|2510.97|2509.47|2511.71|2510.21|2510.24|2508.74|0
1751245500000|2025-06-30 01:05:00|2510.98|2509.48|2510.97|2509.47|2511.34|2509.84|2510.97|2509.47|0
1751245800000|2025-06-30 01:10:00|2510.96|2509.46|2510.6|2509.1|2510.97|2509.47|2510.41|2508.91|0
1751246100000|2025-06-30 01:15:00|2510.59|2509.09|2511.33|2509.83|2511.33|2509.83|2510.59|2509.09|0
1751246400000|2025-06-30 01:20:00|2511.34|2509.84|2510.96|2509.46|2511.34|2509.84|2510.96|2509.46|0
1751246700000|2025-06-30 01:25:00|2510.97|2509.47|2510.61|2509.11|2510.97|2509.47|2510.6|2509.1|0
1751247000000|2025-06-30 01:30:00|2510.6|2509.1|2510.62|2509.12|2510.99|2509.49|2510.24|2508.74|0
1751247300000|2025-06-30 01:35:00|2510.63|2509.13|2510.62|2509.12|2511|2509.5|2510.62|2509.12|0
1751247600000|2025-06-30 01:40:00|2510.44|2508.94|2510.62|2509.12|2510.62|2509.12|2510.25|2508.75|0
1751247900000|2025-06-30 01:45:00|2510.44|2508.94|2509.89|2508.39|2510.63|2509.13|2509.88|2508.38|0
1751248200000|2025-06-30 01:50:00|2509.88|2508.38|2510.06|2508.56|2510.26|2508.76|2509.88|2508.38|0
1751248500000|2025-06-30 01:55:00|2509.88|2508.38|2509.88|2508.38|2509.88|2508.38|2509.5|2508|0
1751248800000|2025-06-30 02:00:00|2509.7|2508.2|2509.89|2508.39|2510.26|2508.76|2509.51|2508.01|0
1751249100000|2025-06-30 02:05:00|2509.9|2508.4|2511.02|2509.52|2511.02|2509.52|2509.52|2508.02|0
1751249400000|2025-06-30 02:10:00|2511.01|2509.51|2511.4|2509.9|2511.76|2510.26|2510.65|2509.15|0
1751249700000|2025-06-30 02:15:00|2511.39|2509.89|2511.39|2509.89|2511.4|2509.9|2511.02|2509.52|0
1751250000000|2025-06-30 02:20:00|2511.4|2509.9|2511.02|2509.52|2511.4|2509.9|2511.02|2509.52|0
1751250300000|2025-06-30 02:25:00|2511.03|2509.53|2510.65|2509.15|2511.03|2509.53|2510.64|2509.14|0
1751250600000|2025-06-30 02:30:00|2510.64|2509.14|2510.66|2509.16|2510.66|2509.16|2510.28|2508.78|0
1751250900000|2025-06-30 02:35:00|2510.85|2509.35|2511.04|2509.54|2511.05|2509.55|2510.85|2509.35|0
1751251200000|2025-06-30 02:40:00|2511.05|2509.55|2511.78|2510.28|2512.15|2510.65|2511.04|2509.54|0
1751251500000|2025-06-30 02:45:00|2511.79|2510.29|2511.79|2510.29|2511.79|2510.29|2511.42|2509.92|0
1751251800000|2025-06-30 02:50:00|2511.8|2510.3|2511.05|2509.55|2511.8|2510.3|2511.05|2509.55|0
1751252100000|2025-06-30 02:55:00|2511.06|2509.56|2511.05|2509.55|2511.06|2509.56|2510.67|2509.17|0
1751252400000|2025-06-30 03:00:00|2511.06|2509.56|2511.42|2509.92|2511.43|2509.93|2511.06|2509.56|0
1751252700000|2025-06-30 03:05:00|2511.05|2509.55|2511.41|2509.91|2511.42|2509.92|2511.04|2509.54|0
1751253000000|2025-06-30 03:10:00|2511.42|2509.92|2511.05|2509.55|2511.42|2509.92|2511.05|2509.55|0
1751253300000|2025-06-30 03:15:00|2511.04|2509.54|2511.42|2509.92|2511.42|2509.92|2510.67|2509.17|0
1751253600000|2025-06-30 03:20:00|2511.43|2509.93|2511.79|2510.29|2511.79|2510.29|2511.42|2509.92|0
1751253900000|2025-06-30 03:25:00|2511.42|2509.92|2511.05|2509.55|2511.42|2509.92|2511.05|2509.55|0
1751254200000|2025-06-30 03:30:00|2511.06|2509.56|2511.42|2509.92|2511.42|2509.92|2511.05|2509.55|0
1751254500000|2025-06-30 03:35:00|2511.43|2509.93|2511.43|2509.93|2511.79|2510.29|2511.42|2509.92|0
1751254800000|2025-06-30 03:40:00|2511.8|2510.3|2512.17|2510.67|2512.17|2510.67|2511.43|2509.93|0
1751255100000|2025-06-30 03:45:00|2512.16|2510.66|2511.8|2510.3|2512.17|2510.67|2511.8|2510.3|0
1751255400000|2025-06-30 03:50:00|2511.81|2510.31|2512.17|2510.67|2512.53|2511.03|2511.81|2510.31|0
1751255700000|2025-06-30 03:55:00|2512.16|2510.66|2511.8|2510.3|2512.16|2510.66|2511.79|2510.29|0
1751256000000|2025-06-30 04:00:00|2511.43|2509.93|2512.16|2510.66|2512.17|2510.67|2511.43|2509.93|0
1751256300000|2025-06-30 04:05:00|2512.17|2510.67|2512.17|2510.67|2512.17|2510.67|2512.16|2510.66|0
1751256600000|2025-06-30 04:10:00|2512.54|2511.04|2511.8|2510.3|2512.54|2511.04|2511.8|2510.3|0
1751256900000|2025-06-30 04:15:00|2512.16|2510.66|2511.8|2510.3|2512.16|2510.66|2511.8|2510.3|0
1751257200000|2025-06-30 04:20:00|2511.98|2510.48|2511.8|2510.3|2511.98|2510.48|2511.8|2510.3|0
1751257500000|2025-06-30 04:25:00|2511.98|2510.48|2511.98|2510.48|2512.16|2510.66|2511.98|2510.48|0
1751257800000|2025-06-30 04:30:00|2512.16|2510.66|2512.16|2510.66|2512.17|2510.67|2511.98|2510.48|0
1751258100000|2025-06-30 04:35:00|2512.17|2510.67|2512.9|2511.4|2512.91|2511.41|2512.17|2510.67|0
1751258400000|2025-06-30 04:40:00|2512.91|2511.41|2512.9|2511.4|2512.91|2511.41|2512.9|2511.4|0
1751258700000|2025-06-30 04:45:00|2512.54|2511.04|2512.53|2511.03|2513.26|2511.76|2512.53|2511.03|0
1751259000000|2025-06-30 04:50:00|2512.54|2511.04|2512.16|2510.66|2512.54|2511.04|2511.8|2510.3|0
1751259300000|2025-06-30 04:55:00|2511.79|2510.29|2511.79|2510.29|2511.8|2510.3|2511.79|2510.29|0
1751259600000|2025-06-30 05:00:00|2511.78|2510.28|2511.43|2509.93|2511.8|2510.3|2511.42|2509.92|0
1751259900000|2025-06-30 05:05:00|2511.44|2509.94|2511.8|2510.3|2512.17|2510.67|2511.43|2509.93|0
1751260200000|2025-06-30 05:10:00|2511.81|2510.31|2512.9|2511.4|2512.9|2511.4|2511.81|2510.31|0
1751260500000|2025-06-30 05:15:00|2512.54|2511.04|2512.53|2511.03|2512.54|2511.04|2512.53|2511.03|0
1751260800000|2025-06-30 05:20:00|2512.17|2510.67|2511.43|2509.93|2512.17|2510.67|2511.43|2509.93|0
1751261100000|2025-06-30 05:25:00|2511.25|2509.75|2511.07|2509.57|2511.25|2509.75|2510.7|2509.2|0
1751261400000|2025-06-30 05:30:00|2511.06|2509.56|2511.43|2509.93|2511.43|2509.93|2510.69|2509.19|0
1751261700000|2025-06-30 05:35:00|2510.88|2509.38|2511.09|2509.59|2511.09|2509.59|2510.7|2509.2|0
1751262000000|2025-06-30 05:40:00|2510.91|2509.41|2510.37|2508.87|2510.91|2509.41|2510.36|2508.86|0
1751262300000|2025-06-30 05:45:00|2510.74|2509.24|2510.74|2509.24|2510.74|2509.24|2510.37|2508.87|0
1751262600000|2025-06-30 05:50:00|2510.37|2508.87|2510.01|2508.51|2510.37|2508.87|2510|2508.5|0
1751262900000|2025-06-30 05:55:00|2510.37|2508.87|2510.37|2508.87|2510.37|2508.87|2510.01|2508.51|0
1751263200000|2025-06-30 06:00:00|2510.01|2508.51|2513.29|2511.79|2513.29|2511.79|2509.64|2508.14|0
1751263500000|2025-06-30 06:05:00|2513.28|2511.78|2513.66|2512.16|2515.12|2513.62|2512.92|2511.42|0
1751263800000|2025-06-30 06:10:00|2513.84|2512.34|2514.4|2512.9|2514.76|2513.26|2513.65|2512.15|0
1751264100000|2025-06-30 06:15:00|2514.76|2513.26|2514.4|2512.9|2515.14|2513.64|2514.4|2512.9|0
1751264400000|2025-06-30 06:20:00|2514.59|2513.09|2515.14|2513.64|2515.14|2513.64|2514.4|2512.9|0
1751264700000|2025-06-30 06:25:00|2515.5|2514|2514.04|2512.54|2515.5|2514|2513.67|2512.17|0
1751265000000|2025-06-30 06:30:00|2514.4|2512.9|2519.56|2518.16|2519.56|2518.16|2514.4|2512.9|21
1751265300000|2025-06-30 06:35:00|2519.81|2518.41|2518.45|2517.05|2519.81|2518.41|2518.43|2517.03|8
1751265600000|2025-06-30 06:40:00|2518.32|2516.92|2517.2|2515.8|2518.32|2516.92|2517.2|2515.8|32
1751265900000|2025-06-30 06:45:00|2517.32|2515.92|2515.82|2514.42|2517.57|2516.17|2515.45|2514.05|36
1751266200000|2025-06-30 06:50:00|2515.95|2514.55|2516.57|2515.17|2516.7|2515.3|2515.95|2514.55|60
1751266500000|2025-06-30 06:55:00|2516.49|2514.99|2518.32|2516.82|2518.32|2516.82|2516.12|2514.62|0
1751266800000|2025-06-30 07:00:00|2518.31|2516.81|2513.75|2513.25|2518.31|2517.5|2511.62|2511.12|2457
1751267100000|2025-06-30 07:05:00|2513.5|2513|2514.25|2513.75|2514.5|2514|2511|2510.5|1552
1751267400000|2025-06-30 07:10:00|2514.12|2513.62|2508.75|2508.25|2514.12|2513.62|2508.25|2507.75|1020
1751267700000|2025-06-30 07:15:00|2508.62|2508.12|2508.87|2508.37|2509.75|2509.25|2506.75|2506.25|970
1751268000000|2025-06-30 07:20:00|2508.62|2508.12|2508.5|2508|2510.5|2510|2508.25|2507.75|614
1751268300000|2025-06-30 07:25:00|2508.25|2507.75|2504|2503.5|2508.37|2507.87|2503.87|2503.37|700
1751268600000|2025-06-30 07:30:00|2504.12|2503.62|2501.12|2500.62|2504.25|2503.75|2500.37|2499.87|969
1751268900000|2025-06-30 07:35:00|2501|2500.5|2500|2499.5|2502.62|2502.12|2499.12|2498.62|775
1751269200000|2025-06-30 07:40:00|2499.87|2499.37|2501.87|2501.37|2502.25|2501.75|2499.25|2498.75|667
1751269500000|2025-06-30 07:45:00|2502|2501.5|2504.25|2503.75|2505.12|2504.62|2501.75|2501.25|530
1751269800000|2025-06-30 07:50:00|2504|2503.5|2503.37|2502.87|2504.25|2503.75|2501|2500.5|440
1751270100000|2025-06-30 07:55:00|2503.25|2502.75|2504|2503.5|2504.75|2504.25|2502.75|2502.25|499
1751270400000|2025-06-30 08:00:00|2506.75|2506.25|2506.5|2506|2507.25|2506.75|2504.5|2504|904
1751270700000|2025-06-30 08:05:00|2506.62|2506.12|2504|2503.5|2506.75|2506.25|2503.5|2503|457
1751271000000|2025-06-30 08:10:00|2503.75|2503.25|2503.87|2503.37|2505.25|2504.75|2502.12|2501.62|323
1751271300000|2025-06-30 08:15:00|2504|2503.5|2500.75|2500.25|2504.37|2503.87|2500.62|2500.12|388
1751271600000|2025-06-30 08:20:00|2501|2500.5|2499|2498.5|2501.25|2500.75|2499|2498.5|382
1751271900000|2025-06-30 08:25:00|2498.75|2498.25|2502.5|2502|2502.5|2502|2498.25|2497.75|382
1751272200000|2025-06-30 08:30:00|2502.37|2501.87|2500.5|2500|2502.87|2502.37|2500.25|2499.75|470
1751272500000|2025-06-30 08:35:00|2500.25|2499.75|2500|2499.5|2501.37|2500.87|2500|2499.5|427
1751272800000|2025-06-30 08:40:00|2500.25|2499.75|2500|2499.5|2501.5|2501|2499.25|2498.75|349
1751273100000|2025-06-30 08:45:00|2499.87|2499.37|2498.25|2497.75|2500.25|2499.75|2497.75|2497.25|364
1751273400000|2025-06-30 08:50:00|2498|2497.5|2497.12|2496.62|2498.75|2498.25|2497|2496.5|288
1751273700000|2025-06-30 08:55:00|2497.25|2496.75|2496.5|2496|2497.5|2497|2495.75|2495.25|419
1751274000000|2025-06-30 09:00:00|2496.25|2495.75|2497.5|2497|2498.25|2497.75|2496.25|2495.75|476
1751274300000|2025-06-30 09:05:00|2497.62|2497.12|2498.5|2498|2499.12|2498.62|2497.5|2497|355
1751274600000|2025-06-30 09:10:00|2498.75|2498.25|2500.25|2499.75|2500.5|2500|2498|2497.5|358
1751274900000|2025-06-30 09:15:00|2500.37|2499.87|2500.87|2500.37|2501.75|2501.25|2499.5|2499|380
1751275200000|2025-06-30 09:20:00|2501|2500.5|2500.25|2499.75|2501.37|2500.87|2499.75|2499.25|283
1751275500000|2025-06-30 09:25:00|2500.5|2500|2500.5|2500|2501.75|2501.25|2500|2499.5|250
1751275800000|2025-06-30 09:30:00|2500.62|2500.12|2500|2499.5|2501.12|2500.62|2500|2499.5|229
1751276100000|2025-06-30 09:35:00|2500.25|2499.75|2498.12|2497.62|2500.25|2499.75|2497.5|2497|379
1751276400000|2025-06-30 09:40:00|2498.25|2497.75|2497.5|2497|2498.75|2498.25|2497.12|2496.62|298
1751276700000|2025-06-30 09:45:00|2497.25|2496.75|2497.25|2496.75|2498.37|2497.87|2497|2496.5|222
1751277000000|2025-06-30 09:50:00|2497.12|2496.62|2496.62|2496.12|2497.25|2496.75|2495.75|2495.25|498
1751277300000|2025-06-30 09:55:00|2496.75|2496.25|2495.62|2495.12|2496.87|2496.37|2495.25|2494.75|282
1751277600000|2025-06-30 10:00:00|2495.5|2495|2494.25|2493.75|2497|2496.5|2494.12|2493.62|322
1751277900000|2025-06-30 10:05:00|2494.37|2493.87|2495.5|2495|2495.75|2495.25|2494|2493.5|509
1751278200000|2025-06-30 10:10:00|2495.75|2495.25|2495.12|2494.62|2496|2495.5|2494.75|2494.25|318
1751278500000|2025-06-30 10:15:00|2495.25|2494.75|2496.87|2496.37|2497|2496.5|2495|2494.5|401
1751278800000|2025-06-30 10:20:00|2497|2496.5|2496.25|2495.75|2497.75|2497.25|2495.75|2495.25|475
1751279100000|2025-06-30 10:25:00|2496.37|2495.87|2496.37|2495.87|2496.75|2496.25|2496|2495.5|288
1751279400000|2025-06-30 10:30:00|2496.5|2496|2496|2495.5|2498|2497.5|2495.75|2495.25|381
1751279700000|2025-06-30 10:35:00|2495.87|2495.37|2496|2495.5|2497|2496.5|2495.75|2495.25|322
1751280000000|2025-06-30 10:40:00|2496.25|2495.75|2497.87|2497.37|2498|2497.5|2496|2495.5|342
1751280300000|2025-06-30 10:45:00|2498|2497.5|2498.5|2498|2498.75|2498.25|2497.5|2497|210
1751280600000|2025-06-30 10:50:00|2498.75|2498.25|2499.25|2498.75|2499.75|2499.25|2498.25|2497.75|276
1751280900000|2025-06-30 10:55:00|2499.12|2498.62|2499.25|2498.75|2499.5|2499|2498.25|2497.75|217
1751281200000|2025-06-30 11:00:00|2499.5|2499|2496|2495.5|2500|2499.5|2496|2495.5|654
1751281500000|2025-06-30 11:05:00|2496.25|2495.75|2494.62|2494.12|2496.5|2496|2494.5|2494|466
1751281800000|2025-06-30 11:10:00|2494.75|2494.25|2495.25|2494.75|2495.75|2495.25|2494|2493.5|464
1751282100000|2025-06-30 11:15:00|2495.5|2495|2495|2494.5|2495.5|2495|2494.5|2494|324
1751282400000|2025-06-30 11:20:00|2494.87|2494.37|2495|2494.5|2495.75|2495.25|2494.25|2493.75|306
1751282700000|2025-06-30 11:25:00|2495.12|2494.62|2494.75|2494.25|2495.5|2495|2494.25|2493.75|392
1751283000000|2025-06-30 11:30:00|2495|2494.5|2495.25|2494.75|2495.37|2494.87|2493.75|2493.25|308
1751283300000|2025-06-30 11:35:00|2495.5|2495|2496.12|2495.62|2496.25|2495.75|2494.75|2494.25|303
1751283600000|2025-06-30 11:40:00|2496.25|2495.75|2497.12|2496.62|2498|2497.5|2496.25|2495.75|424
1751283900000|2025-06-30 11:45:00|2497.25|2496.75|2497.12|2496.62|2498.25|2497.75|2497|2496.5|204
1751284200000|2025-06-30 11:50:00|2497.25|2496.75|2497.87|2497.37|2499.12|2498.62|2497|2496.5|357
1751284500000|2025-06-30 11:55:00|2498|2497.5|2498.62|2498.12|2498.75|2498.25|2497.25|2496.75|280
1751284800000|2025-06-30 12:00:00|2499.12|2498.62|2496.62|2496.12|2499.37|2498.87|2496.37|2495.87|565
1751285100000|2025-06-30 12:05:00|2496.75|2496.25|2497.75|2497.25|2498|2497.5|2496.5|2496|214
1751285400000|2025-06-30 12:10:00|2497.87|2497.37|2496.5|2496|2498|2497.5|2496.37|2495.87|546
1751285700000|2025-06-30 12:15:00|2496.37|2495.87|2496.25|2495.75|2496.5|2496|2495.25|2494.75|349
1751286000000|2025-06-30 12:20:00|2496|2495.5|2495.75|2495.25|2496.5|2496|2495.5|2495|216
1751286300000|2025-06-30 12:25:00|2495.62|2495.12|2495.25|2494.75|2496.75|2496.25|2495|2494.5|358
1751286600000|2025-06-30 12:30:00|2495.37|2494.87|2495|2494.5|2495.75|2495.25|2494.5|2494|288
1751286900000|2025-06-30 12:35:00|2494.75|2494.25|2492.75|2492.25|2494.87|2494.37|2492.5|2492|458
1751287200000|2025-06-30 12:40:00|2492.25|2491.75|2493.25|2492.75|2493.75|2493.25|2492|2491.5|526
1751287500000|2025-06-30 12:45:00|2493|2492.5|2491.25|2490.75|2493.25|2492.75|2491.25|2490.75|477
1751287800000|2025-06-30 12:50:00|2491.5|2491|2491.25|2490.75|2492.25|2491.75|2490.75|2490.25|475
1751288100000|2025-06-30 12:55:00|2491.37|2490.87|2491|2490.5|2491.75|2491.25|2490|2489.5|320
1751288400000|2025-06-30 13:00:00|2491.12|2490.62|2490.5|2490|2492|2491.5|2490|2489.5|516
1751288700000|2025-06-30 13:05:00|2490.25|2489.75|2491.5|2491|2492|2491.5|2490|2489.5|557
1751289000000|2025-06-30 13:10:00|2491.37|2490.87|2490|2489.5|2491.75|2491.25|2490|2489.5|255
1751289300000|2025-06-30 13:15:00|2490.12|2489.62|2491|2490.5|2491|2490.5|2489.5|2489|414
1751289600000|2025-06-30 13:20:00|2491.12|2490.62|2490.75|2490.25|2491.62|2491.12|2490.25|2489.75|459
1751289900000|2025-06-30 13:25:00|2490.5|2490|2489.8|2489.3|2491.05|2490.55|2489.68|2489.18|608
1751290200000|2025-06-30 13:30:00|2489.93|2489.43|2489.68|2489.18|2491.18|2490.68|2487.68|2487.18|1090
1751290500000|2025-06-30 13:35:00|2489.55|2489.05|2487.18|2486.68|2489.93|2489.43|2486.93|2486.43|1049
1751290800000|2025-06-30 13:40:00|2487.3|2486.8|2485.93|2485.43|2488.18|2487.68|2485.93|2485.43|628
1751291100000|2025-06-30 13:45:00|2485.8|2485.3|2484.93|2484.43|2486.93|2486.43|2484.93|2484.43|967
1751291400000|2025-06-30 13:50:00|2485.18|2484.68|2484.18|2483.68|2485.55|2485.05|2483.93|2483.43|1026
1751291700000|2025-06-30 13:55:00|2483.93|2483.43|2483.93|2483.43|2485.68|2485.18|2483.68|2483.18|1881
1751292000000|2025-06-30 14:00:00|2483.8|2483.3|2483.18|2482.68|2484.43|2483.93|2481.3|2480.8|1036
1751292300000|2025-06-30 14:05:00|2483.05|2482.55|2482.93|2482.43|2484.43|2483.93|2482.18|2481.68|752
1751292600000|2025-06-30 14:10:00|2482.8|2482.3|2480.68|2480.18|2483.43|2482.93|2480.68|2480.18|450
1751292900000|2025-06-30 14:15:00|2480.93|2480.43|2484.18|2483.68|2484.18|2483.68|2480.68|2480.18|485
1751293200000|2025-06-30 14:20:00|2484.43|2483.93|2484.43|2483.93|2485.18|2484.68|2481.93|2481.43|481
1751293500000|2025-06-30 14:25:00|2484.55|2484.05|2486.93|2486.43|2487.18|2486.68|2484.3|2483.8|650
1751293800000|2025-06-30 14:30:00|2487.18|2486.68|2487.68|2487.18|2488.93|2488.43|2487.18|2486.68|827
1751294100000|2025-06-30 14:35:00|2487.93|2487.43|2486.93|2486.43|2487.93|2487.43|2485.43|2484.93|734
1751294400000|2025-06-30 14:40:00|2487.05|2486.55|2490.43|2489.93|2490.43|2489.93|2487.05|2486.55|794
1751294700000|2025-06-30 14:45:00|2490.3|2489.8|2491.3|2490.8|2492.68|2492.18|2489.93|2489.43|687
1751295000000|2025-06-30 14:50:00|2491.78|2491.28|2491.16|2490.66|2492.16|2491.66|2490.66|2490.16|570
1751295300000|2025-06-30 14:55:00|2491.28|2490.78|2491.66|2491.16|2493.16|2492.66|2491.16|2490.66|672
1751295600000|2025-06-30 15:00:00|2491.87|2491.37|2490.12|2489.62|2492.62|2492.12|2489.62|2489.12|885
1751295900000|2025-06-30 15:05:00|2490.24|2489.74|2489.12|2488.62|2490.62|2490.12|2488.74|2488.24|792
1751296200000|2025-06-30 15:10:00|2489.43|2488.93|2487.43|2486.93|2489.43|2488.93|2486.68|2486.18|980
1751296500000|2025-06-30 15:15:00|2487.18|2486.68|2486.68|2486.18|2487.93|2487.43|2486.55|2486.05|2841
1751296800000|2025-06-30 15:20:00|2486.98|2486.48|2488.99|2487.49|2488.99|2487.98|2486.48|2485.98|3439
1751297100000|2025-06-30 15:25:00|2488.98|2487.48|2490.08|2488.58|2491.53|2490.03|2488.62|2487.12|1379
1751297400000|2025-06-30 15:30:00|2490.44|2488.94|2490.18|2488.78|2492.18|2490.78|2489.68|2488.28|697
1751297700000|2025-06-30 15:35:00|2490.3|2488.9|2490.43|2489.03|2491.18|2489.78|2489.05|2487.65|177
1751298000000|2025-06-30 15:40:00|2490.55|2489.15|2491.8|2490.4|2492.05|2490.65|2490.55|2489.15|102
1751298300000|2025-06-30 15:45:00|2491.93|2490.53|2492.18|2490.78|2492.18|2490.78|2490.68|2489.28|46
1751298600000|2025-06-30 15:50:00|2492.3|2490.9|2490.8|2489.4|2492.68|2491.28|2490.68|2489.28|98
1751298900000|2025-06-30 15:55:00|2490.55|2489.15|2489.73|2488.23|2491.05|2489.65|2489.55|2488.15|56
1751299200000|2025-06-30 16:00:00|2489.74|2488.24|2490.49|2488.99|2490.49|2488.99|2489.73|2488.23|0
1751299500000|2025-06-30 16:05:00|2490.48|2488.98|2490.49|2488.99|2490.86|2489.36|2489.75|2488.25|0
1751299800000|2025-06-30 16:10:00|2490.5|2489|2490.47|2488.97|2490.5|2489|2490.11|2488.61|0
1751300100000|2025-06-30 16:15:00|2490.48|2488.98|2490.07|2488.57|2491.22|2489.72|2489.69|2488.19|0
1751300400000|2025-06-30 16:20:00|2490.08|2488.58|2490.06|2488.56|2490.44|2488.94|2489.7|2488.2|0
1751300700000|2025-06-30 16:25:00|2490.43|2488.93|2490.43|2488.93|2490.8|2489.3|2490.06|2488.56|0
1751301000000|2025-06-30 16:30:00|2490.42|2488.92|2490.83|2489.33|2490.83|2489.33|2490.24|2488.74|0
1751301300000|2025-06-30 16:35:00|2490.65|2489.15|2490.48|2488.98|2490.85|2489.35|2490.46|2488.96|0
1751301600000|2025-06-30 16:40:00|2490.85|2489.35|2490.13|2488.63|2490.87|2489.37|2490.13|2488.63|0
1751301900000|2025-06-30 16:45:00|2490.14|2488.64|2490.87|2489.37|2490.88|2489.38|2490.13|2488.63|0
1751302200000|2025-06-30 16:50:00|2490.5|2489|2490.87|2489.37|2491.24|2489.74|2490.5|2489|0
1751302500000|2025-06-30 16:55:00|2490.86|2489.36|2490.47|2488.97|2490.86|2489.36|2490.1|2488.6|0
1751302800000|2025-06-30 17:00:00|2490.48|2488.98|2490.82|2489.32|2490.85|2489.35|2490.46|2488.96|0
1751303100000|2025-06-30 17:05:00|2490.45|2488.95|2489.74|2488.24|2490.45|2488.95|2489.71|2488.21|0
1751303400000|2025-06-30 17:10:00|2490.1|2488.6|2489.73|2488.23|2490.11|2488.61|2489.73|2488.23|0
1751303700000|2025-06-30 17:15:00|2489.72|2488.22|2489.36|2487.86|2489.73|2488.23|2488.99|2487.49|0
1751304000000|2025-06-30 17:20:00|2488.99|2487.49|2489.35|2487.85|2489.37|2487.87|2488.97|2487.47|0
1751304300000|2025-06-30 17:25:00|2489.34|2487.84|2490.09|2488.59|2490.46|2488.96|2488.98|2487.48|0
1751304600000|2025-06-30 17:30:00|2490.08|2488.58|2489.33|2487.83|2490.46|2488.96|2489.32|2487.82|0
1751304900000|2025-06-30 17:35:00|2489.32|2487.82|2489.69|2488.19|2490.07|2488.57|2489.31|2487.81|0
1751305200000|2025-06-30 17:40:00|2489.68|2488.18|2489.67|2488.17|2490.07|2488.57|2489.31|2487.81|0
1751305500000|2025-06-30 17:45:00|2489.68|2488.18|2489.68|2488.18|2490.06|2488.56|2489.67|2488.17|0
1751305800000|2025-06-30 17:50:00|2489.69|2488.19|2489.32|2487.82|2490.06|2488.56|2489.31|2487.81|0
1751306100000|2025-06-30 17:55:00|2489.68|2488.18|2488.57|2487.07|2491.17|2489.67|2487.4|2485.9|0
1751306400000|2025-06-30 18:00:00|2488.21|2486.71|2488.96|2487.46|2489.34|2487.84|2488.2|2486.7|0
1751306700000|2025-06-30 18:05:00|2488.95|2487.45|2488.94|2487.44|2489.71|2488.21|2488.93|2487.43|0
1751307000000|2025-06-30 18:10:00|2488.93|2487.43|2489.31|2487.81|2489.31|2487.81|2488.19|2486.69|0
1751307300000|2025-06-30 18:15:00|2489.12|2487.62|2489.32|2487.82|2489.7|2488.2|2489.12|2487.62|0
1751307600000|2025-06-30 18:20:00|2489.33|2487.83|2489.34|2487.84|2489.72|2488.22|2489.33|2487.83|0
1751307900000|2025-06-30 18:25:00|2489.52|2488.02|2489.32|2487.82|2489.71|2488.21|2489.31|2487.81|0
1751308200000|2025-06-30 18:30:00|2489.31|2487.81|2488.56|2487.06|2489.32|2487.82|2488.55|2487.05|0
1751308500000|2025-06-30 18:35:00|2488.93|2487.43|2488.56|2487.06|2488.93|2487.43|2488.37|2486.87|0
1751308800000|2025-06-30 18:40:00|2488.55|2487.05|2488.56|2487.06|2488.93|2487.43|2487.79|2486.29|0
1751309100000|2025-06-30 18:45:00|2488.93|2487.43|2488.94|2487.44|2489.32|2487.82|2488.74|2487.24|0
1751309400000|2025-06-30 18:50:00|2488.95|2487.45|2489.34|2487.84|2489.7|2488.2|2488.94|2487.44|0
1751309700000|2025-06-30 18:55:00|2489.52|2488.02|2490.13|2488.63|2490.13|2488.63|2489.34|2487.84|0
1751310000000|2025-06-30 19:00:00|2490.14|2488.64|2491.25|2489.75|2491.25|2489.75|2490.13|2488.63|0
1751310300000|2025-06-30 19:05:00|2491.24|2489.74|2491.6|2490.1|2491.98|2490.48|2490.86|2489.36|0
1751310600000|2025-06-30 19:10:00|2491.97|2490.47|2492.34|2490.84|2492.35|2490.85|2491.59|2490.09|0
1751310900000|2025-06-30 19:15:00|2491.97|2490.47|2492.33|2490.83|2492.33|2490.83|2491.58|2490.08|0
1751311200000|2025-06-30 19:20:00|2492.32|2490.82|2492.75|2491.25|2493.12|2491.62|2492.32|2490.82|0
1751311500000|2025-06-30 19:25:00|2492.76|2491.26|2492.4|2490.9|2493.16|2491.66|2492.39|2490.89|0
1751311800000|2025-06-30 19:30:00|2492.39|2490.89|2492.4|2490.9|2492.77|2491.27|2492.01|2490.51|0
1751312100000|2025-06-30 19:35:00|2492.41|2490.91|2491.63|2490.13|2492.78|2491.28|2491.26|2489.76|0
1751312400000|2025-06-30 19:40:00|2491.64|2490.14|2492.02|2490.52|2492.42|2490.92|2491.63|2490.13|0
1751312700000|2025-06-30 19:45:00|2492.01|2490.51|2492.44|2490.94|2493.18|2491.68|2492.01|2490.51|0
1751313000000|2025-06-30 19:50:00|2492.43|2490.93|2493.6|2492.1|2493.62|2492.12|2492.43|2490.93|0
1751313300000|2025-06-30 19:55:00|2493.42|2491.92|2492.02|2490.52|2493.61|2492.11|2492.02|2490.52|0
1751313600000|2025-06-30 20:00:00|2492.03|2490.53|2490.93|2489.43|2492.38|2490.88|2490.82|2489.32|0
1751313900000|2025-06-30 20:05:00|2491|2489.5|2490.82|2489.32|2491.6|2490.1|2490.67|2489.17|0
1751314200000|2025-06-30 20:10:00|2490.81|2489.31|2489.51|2488.01|2490.82|2489.32|2488.73|2487.23|0
1751314500000|2025-06-30 20:15:00|2489.43|2487.93|2489.77|2488.27|2490.22|2488.72|2489.17|2487.67|0
1751314800000|2025-06-30 20:20:00|2489.85|2488.35|2489.32|2487.82|2489.96|2488.46|2489.17|2487.67|0
1751315100000|2025-06-30 20:25:00|2489.25|2487.75|2489.96|2488.46|2490.03|2488.53|2489.06|2487.56|0
1751315400000|2025-06-30 20:30:00|2489.95|2488.45|2490.29|2488.79|2490.48|2488.98|2489.77|2488.27|0
1751315700000|2025-06-30 20:35:00|2490.3|2488.8|2490.48|2488.98|2490.55|2489.05|2490.11|2488.61|0
1751316000000|2025-06-30 20:40:00|2490.37|2488.87|2490.22|2488.72|2490.67|2489.17|2490.03|2488.53|0
1751316300000|2025-06-30 20:45:00|2490.29|2488.79|2489.77|2488.27|2490.37|2488.87|2489.51|2488.01|0
1751316600000|2025-06-30 20:50:00|2489.85|2488.35|2489.7|2488.2|2490.11|2488.61|2489.58|2488.08|0
1751316900000|2025-06-30 20:55:00|2489.77|2488.27|2489.36|2487.86|2489.85|2488.35|2489.17|2487.67|0
1751317200000|2025-06-30 21:00:00|2489.47|2487.97|2489.47|2487.97|2489.47|2487.97|2489.32|2487.82|0
1751317500000|2025-06-30 21:05:00|2489.51|2488.01|2489.55|2488.05|2489.55|2488.05|2489.47|2487.97|0
1751317800000|2025-06-30 21:10:00|2489.59|2488.09|2489.4|2487.9|2489.59|2488.09|2489.36|2487.86|0
1751318100000|2025-06-30 21:15:00|2489.47|2487.97|2489.51|2488.01|2489.51|2488.01|2489.47|2487.97|0
1751318400000|2025-06-30 21:20:00|2489.47|2487.97|2489.51|2488.01|2489.51|2488.01|2489.47|2487.97|0
1751318700000|2025-06-30 21:25:00|2489.55|2488.05|2489.47|2487.97|2489.55|2488.05|2489.47|2487.97|0
1751319000000|2025-06-30 21:30:00|2489.48|2487.98|2489.51|2488.01|2489.85|2488.35|2489.48|2487.98|0
1751319300000|2025-06-30 21:35:00|2489.47|2487.97|2489.47|2487.97|2489.47|2487.97|2489.44|2487.94|0
1751319600000|2025-06-30 21:40:00|2489.51|2488.01|2489.47|2487.97|2489.51|2488.01|2489.47|2487.97|0
1751319900000|2025-06-30 21:45:00|2489.36|2487.86|2489.25|2487.75|2489.47|2487.97|2489.14|2487.64|0
1751320200000|2025-06-30 21:50:00|2489.36|2487.86|2489.59|2488.09|2489.59|2488.09|2489.36|2487.86|0
1751320500000|2025-06-30 21:55:00|2489.66|2488.16|2489.44|2487.94|2489.73|2488.23|2489.29|2487.79|0
1751320800000|2025-06-30 22:00:00|2489.43|2487.93|2490.22|2488.72|2490.26|2488.76|2488.8|2487.3|0
1751321100000|2025-06-30 22:05:00|2490.37|2488.87|2490.89|2489.39|2490.93|2489.43|2489.96|2488.46|0
1751321400000|2025-06-30 22:10:00|2490.85|2489.35|2490.82|2489.32|2490.93|2489.43|2490.59|2489.09|0
1751321700000|2025-06-30 22:15:00|2490.85|2489.35|2490.59|2489.09|2490.85|2489.35|2490.26|2488.76|0
1751322000000|2025-06-30 22:20:00|2490.63|2489.13|2490.41|2488.91|2490.74|2489.24|2490.33|2488.83|0
1751322300000|2025-06-30 22:25:00|2490.37|2488.87|2490.48|2488.98|2490.59|2489.09|2489.96|2488.46|0
1751322600000|2025-06-30 22:30:00|2490.52|2489.02|2490.33|2488.83|2490.67|2489.17|2490.22|2488.72|0
1751322900000|2025-06-30 22:35:00|2490.26|2488.76|2490.07|2488.57|2490.33|2488.83|2489.96|2488.46|0
1751323200000|2025-06-30 22:40:00|2489.96|2488.46|2489.81|2488.31|2490|2488.5|2489.62|2488.12|0
1751323500000|2025-06-30 22:45:00|2489.85|2488.35|2489.62|2488.12|2489.96|2488.46|2489.62|2488.12|0
1751323800000|2025-06-30 22:50:00|2489.44|2487.94|2489.29|2487.79|2489.62|2488.12|2489.29|2487.79|0
1751324100000|2025-06-30 22:55:00|2489.28|2487.78|2488.91|2487.41|2489.28|2487.78|2488.61|2487.11|0
1751324400000|2025-06-30 23:00:00|2488.95|2487.45|2489.1|2487.6|2489.62|2488.12|2488.95|2487.45|0
1751324700000|2025-06-30 23:05:00|2489.14|2487.64|2489.29|2487.79|2489.44|2487.94|2489.1|2487.6|0
1751325000000|2025-06-30 23:10:00|2489.32|2487.82|2489.29|2487.79|2489.44|2487.94|2489.17|2487.67|0
1751325300000|2025-06-30 23:15:00|2489.28|2487.78|2489.36|2487.86|2489.62|2488.12|2489.1|2487.6|0
1751325600000|2025-06-30 23:20:00|2489.4|2487.9|2489.44|2487.94|2489.55|2488.05|2489.17|2487.67|0
1751325900000|2025-06-30 23:25:00|2489.55|2488.05|2488.84|2487.34|2489.62|2488.12|2488.84|2487.34|0
1751326200000|2025-06-30 23:30:00|2488.91|2487.41|2488.91|2487.41|2489.21|2487.71|2488.32|2486.82|0
1751326500000|2025-06-30 23:35:00|2488.92|2487.42|2490.15|2488.65|2490.44|2488.94|2488.91|2487.41|0
1751326800000|2025-06-30 23:40:00|2490.14|2488.64|2490.63|2489.13|2490.74|2489.24|2490.11|2488.61|0
1751327100000|2025-06-30 23:45:00|2490.67|2489.17|2490.59|2489.09|2490.93|2489.43|2490.41|2488.91|0
1751327400000|2025-06-30 23:50:00|2490.63|2489.13|2491.19|2489.69|2491.27|2489.77|2490.59|2489.09|0
1751327700000|2025-06-30 23:55:00|2491.12|2489.62|2491|2489.5|2491.19|2489.69|2490.67|2489.17|0
1751328000000|2025-07-01 00:00:00|2491.01|2489.51|2493.17|2491.67|2493.46|2491.96|2491.01|2489.51|0
1751328300000|2025-07-01 00:05:00|2493.1|2491.6|2493.58|2492.08|2493.77|2492.27|2492.61|2491.11|0
1751328600000|2025-07-01 00:10:00|2493.59|2492.09|2493.47|2491.97|2493.7|2492.2|2493.25|2491.75|0
1751328900000|2025-07-01 00:15:00|2493.51|2492.01|2493.3|2491.8|2493.7|2492.2|2492.2|2490.7|0
1751329200000|2025-07-01 00:20:00|2493.29|2491.79|2492.92|2491.42|2493.3|2491.8|2492.56|2491.06|0
1751329500000|2025-07-01 00:25:00|2492.74|2491.24|2492.93|2491.43|2493.3|2491.8|2492.56|2491.06|0
1751329800000|2025-07-01 00:30:00|2492.75|2491.25|2492.93|2491.43|2492.93|2491.43|2492.56|2491.06|0
1751330100000|2025-07-01 00:35:00|2492.56|2491.06|2492.94|2491.44|2492.94|2491.44|2492.2|2490.7|0
1751330400000|2025-07-01 00:40:00|2492.76|2491.26|2492.94|2491.44|2493.12|2491.62|2492.57|2491.07|0
1751330700000|2025-07-01 00:45:00|2493.13|2491.63|2492.95|2491.45|2493.31|2491.81|2492.94|2491.44|0
1751331000000|2025-07-01 00:50:00|2492.94|2491.44|2492.94|2491.44|2492.95|2491.45|2492.58|2491.08|0
1751331300000|2025-07-01 00:55:00|2492.93|2491.43|2493.3|2491.8|2493.31|2491.81|2492.57|2491.07|0
1751331600000|2025-07-01 01:00:00|2493.31|2491.81|2493.67|2492.17|2494.04|2492.54|2493.31|2491.81|0
1751331900000|2025-07-01 01:05:00|2493.66|2492.16|2494.04|2492.54|2494.04|2492.54|2493.66|2492.16|0
1751332200000|2025-07-01 01:10:00|2493.86|2492.36|2494.04|2492.54|2494.04|2492.54|2493.86|2492.36|0
1751332500000|2025-07-01 01:15:00|2494.03|2492.53|2494.04|2492.54|2494.04|2492.54|2493.67|2492.17|0
1751332800000|2025-07-01 01:20:00|2493.67|2492.17|2493.83|2492.33|2494.04|2492.54|2493.65|2492.15|0
1751333100000|2025-07-01 01:25:00|2494.01|2492.51|2494.19|2492.69|2494.37|2492.87|2493.64|2492.14|0
1751333400000|2025-07-01 01:30:00|2494.37|2492.87|2494.39|2492.89|2494.39|2492.89|2494.37|2492.87|0
1751333700000|2025-07-01 01:35:00|2494.38|2492.88|2494.39|2492.89|2494.39|2492.89|2494.38|2492.88|0
1751334000000|2025-07-01 01:40:00|2494.38|2492.88|2494.39|2492.89|2494.39|2492.89|2494.38|2492.88|0
1751334300000|2025-07-01 01:45:00|2494.38|2492.88|2494.76|2493.26|2494.76|2493.26|2494.38|2492.88|0
1751334600000|2025-07-01 01:50:00|2494.75|2493.25|2494.77|2493.27|2494.77|2493.27|2494.75|2493.25|0
1751334900000|2025-07-01 01:55:00|2494.76|2493.26|2495.14|2493.64|2495.5|2494|2494.76|2493.26|0
1751335200000|2025-07-01 02:00:00|2495.13|2493.63|2494.76|2493.26|2495.13|2493.63|2494.57|2493.07|0
1751335500000|2025-07-01 02:05:00|2494.94|2493.44|2495.13|2493.63|2495.5|2494|2494.76|2493.26|0
1751335800000|2025-07-01 02:10:00|2495.31|2493.81|2495.13|2493.63|2495.31|2493.81|2494.76|2493.26|0
1751336100000|2025-07-01 02:15:00|2495.12|2493.62|2494.93|2493.43|2495.13|2493.63|2494.93|2493.43|0
1751336400000|2025-07-01 02:20:00|2495.12|2493.62|2495.12|2493.62|2495.12|2493.62|2494.93|2493.43|0
1751336700000|2025-07-01 02:25:00|2495.11|2493.61|2494.93|2493.43|2495.48|2493.98|2494.93|2493.43|0
1751337000000|2025-07-01 02:30:00|2494.75|2493.25|2494.38|2492.88|2494.75|2493.25|2494.38|2492.88|0
1751337300000|2025-07-01 02:35:00|2494.37|2492.87|2494.37|2492.87|2494.37|2492.87|2494|2492.5|0
1751337600000|2025-07-01 02:40:00|2494.36|2492.86|2494|2492.5|2494.36|2492.86|2493.99|2492.49|0
1751337900000|2025-07-01 02:45:00|2493.99|2492.49|2494|2492.5|2494.18|2492.68|2493.99|2492.49|0
1751338200000|2025-07-01 02:50:00|2493.99|2492.49|2493.61|2492.11|2494|2492.5|2493.24|2491.74|0
1751338500000|2025-07-01 02:55:00|2493.62|2492.12|2492.87|2491.37|2493.62|2492.12|2492.87|2491.37|0
1751338800000|2025-07-01 03:00:00|2492.88|2491.38|2493.25|2491.75|2493.25|2491.75|2492.87|2491.37|0
1751339100000|2025-07-01 03:05:00|2493.24|2491.74|2493.24|2491.74|2493.25|2491.75|2493.24|2491.74|0
1751339400000|2025-07-01 03:10:00|2492.88|2491.38|2493.23|2491.73|2493.23|2491.73|2492.15|2490.65|0
1751339700000|2025-07-01 03:15:00|2493.05|2491.55|2493.59|2492.09|2493.59|2492.09|2492.87|2491.37|0
1751340000000|2025-07-01 03:20:00|2493.41|2491.91|2493.96|2492.46|2493.96|2492.46|2493.23|2491.73|0
1751340300000|2025-07-01 03:25:00|2493.59|2492.09|2493.95|2492.45|2493.95|2492.45|2493.22|2491.72|0
1751340600000|2025-07-01 03:30:00|2493.59|2492.09|2493.59|2492.09|2493.96|2492.46|2493.59|2492.09|0
1751340900000|2025-07-01 03:35:00|2493.58|2492.08|2493.59|2492.09|2493.6|2492.1|2493.58|2492.08|0
1751341200000|2025-07-01 03:40:00|2493.58|2492.08|2493.59|2492.09|2493.6|2492.1|2493.58|2492.08|0
1751341500000|2025-07-01 03:45:00|2493.58|2492.08|2493.58|2492.08|2493.59|2492.09|2493.22|2491.72|0
1751341800000|2025-07-01 03:50:00|2493.59|2492.09|2493.58|2492.08|2493.95|2492.45|2493.58|2492.08|0
1751342100000|2025-07-01 03:55:00|2493.94|2492.44|2493.58|2492.08|2493.94|2492.44|2493.58|2492.08|0
1751342400000|2025-07-01 04:00:00|2493.95|2492.45|2493.22|2491.72|2493.95|2492.45|2493.21|2491.71|0
1751342700000|2025-07-01 04:05:00|2493.23|2491.73|2493.59|2492.09|2493.78|2492.28|2493.22|2491.72|0
1751343300000|2025-07-01 04:15:00|2493.58|2492.08|2493.41|2491.91|2493.58|2492.08|2493.21|2491.71|0
1751343600000|2025-07-01 04:20:00|2493.22|2491.72|2493.21|2491.71|2493.58|2492.08|2493.21|2491.71|0
1751343900000|2025-07-01 04:25:00|2493.22|2491.72|2493.21|2491.71|2493.22|2491.72|2493.21|2491.71|0
1751344200000|2025-07-01 04:30:00|2493.22|2491.72|2493.94|2492.44|2493.94|2492.44|2493.22|2491.72|0
1751344500000|2025-07-01 04:35:00|2493.57|2492.07|2493.21|2491.71|2493.58|2492.08|2493.2|2491.7|0
1751344800000|2025-07-01 04:40:00|2493.2|2491.7|2493.56|2492.06|2493.57|2492.07|2493.2|2491.7|0
1751345100000|2025-07-01 04:45:00|2493.55|2492.05|2493.57|2492.07|2493.57|2492.07|2493.19|2491.69|0
1751345400000|2025-07-01 04:50:00|2493.56|2492.06|2493.56|2492.06|2493.93|2492.43|2493.56|2492.06|0
1751345700000|2025-07-01 04:55:00|2493.55|2492.05|2493.92|2492.42|2493.92|2492.42|2493.55|2492.05|0
1751346000000|2025-07-01 05:00:00|2493.55|2492.05|2494.1|2492.6|2494.28|2492.78|2493.55|2492.05|0
1751346300000|2025-07-01 05:05:00|2494.28|2492.78|2493.9|2492.4|2494.28|2492.78|2493.9|2492.4|0
1751346600000|2025-07-01 05:10:00|2493.91|2492.41|2494.09|2492.59|2494.09|2492.59|2493.9|2492.4|0
1751346900000|2025-07-01 05:15:00|2493.91|2492.41|2494.63|2493.13|2494.64|2493.14|2493.9|2492.4|0
1751347200000|2025-07-01 05:20:00|2494.64|2493.14|2494.27|2492.77|2494.82|2493.32|2494.26|2492.76|0
1751347500000|2025-07-01 05:25:00|2493.9|2492.4|2494.27|2492.77|2494.27|2492.77|2493.9|2492.4|0
1751347800000|2025-07-01 05:30:00|2494.28|2492.78|2494.63|2493.13|2494.64|2493.14|2494.27|2492.77|0
1751348100000|2025-07-01 05:35:00|2494.27|2492.77|2494.27|2492.77|2494.27|2492.77|2493.71|2492.21|0
1751348400000|2025-07-01 05:40:00|2494.28|2492.78|2494.27|2492.77|2494.28|2492.78|2494.26|2492.76|0
1751348700000|2025-07-01 05:45:00|2494.26|2492.76|2494.27|2492.77|2494.27|2492.77|2493.89|2492.39|0
1751349000000|2025-07-01 05:50:00|2494.28|2492.78|2494.29|2492.79|2494.3|2492.8|2494.28|2492.78|0
1751349300000|2025-07-01 05:55:00|2493.93|2492.43|2493.18|2491.68|2493.93|2492.43|2493.18|2491.68|0
1751349600000|2025-07-01 06:00:00|2493.19|2491.69|2492.81|2491.31|2493.55|2492.05|2492.44|2490.94|0
1751349900000|2025-07-01 06:05:00|2493.17|2491.67|2493.17|2491.67|2493.54|2492.04|2492.43|2490.93|0
1751350200000|2025-07-01 06:10:00|2493.18|2491.68|2493.54|2492.04|2493.91|2492.41|2493.17|2491.67|0
1751350500000|2025-07-01 06:15:00|2493.55|2492.05|2493.54|2492.04|2493.55|2492.05|2493.53|2492.03|0
1751350800000|2025-07-01 06:20:00|2493.17|2491.67|2492.81|2491.31|2493.18|2491.68|2492.45|2490.95|0
1751351100000|2025-07-01 06:25:00|2493.17|2491.67|2492.45|2490.95|2493.18|2491.68|2492.08|2490.58|0
1751351400000|2025-07-01 06:30:00|2492.44|2490.94|2491.45|2490.05|2492.45|2490.95|2491.08|2489.68|39
1751351700000|2025-07-01 06:35:00|2491.08|2489.68|2491.83|2490.43|2491.83|2490.43|2491.08|2489.68|6
1751352000000|2025-07-01 06:40:00|2491.95|2490.55|2492.7|2491.3|2492.95|2491.55|2491.95|2490.55|19
1751352300000|2025-07-01 06:45:00|2491.58|2490.18|2490.95|2489.55|2491.58|2490.18|2490.95|2489.55|5
1751352600000|2025-07-01 06:50:00|2489.95|2488.55|2490.7|2489.3|2490.7|2489.3|2489.95|2488.55|35
1751352900000|2025-07-01 06:55:00|2490.75|2489.25|2490.75|2489.25|2491.12|2489.62|2490.39|2488.89|0
1751353200000|2025-07-01 07:00:00|2490.76|2489.26|2499.25|2498.75|2499.38|2498.88|2490.76|2489.26|3016
1751353500000|2025-07-01 07:05:00|2499.38|2498.88|2500.42|2499.92|2500.63|2500.13|2495.6|2495.1|1624
1751353800000|2025-07-01 07:10:00|2500.17|2499.67|2495.04|2494.54|2503.04|2502.54|2495.04|2494.54|1543
1751354100000|2025-07-01 07:15:00|2495.29|2494.79|2496.92|2496.42|2499.42|2498.92|2495.04|2494.54|948
1751354400000|2025-07-01 07:20:00|2496.67|2496.17|2494.67|2494.17|2496.92|2496.42|2493.54|2493.04|899
1751354700000|2025-07-01 07:25:00|2494.54|2494.04|2492.67|2492.17|2494.92|2494.42|2492.42|2491.92|769
1751355000000|2025-07-01 07:30:00|2492.92|2492.42|2491.79|2491.29|2494.42|2493.92|2491.04|2490.54|874
1751355300000|2025-07-01 07:35:00|2491.67|2491.17|2492.17|2491.67|2493.42|2492.92|2490.67|2490.17|708
1751355600000|2025-07-01 07:40:00|2492.42|2491.92|2493.04|2492.54|2493.67|2493.17|2490.92|2490.42|830
1751355900000|2025-07-01 07:45:00|2493.17|2492.67|2495.92|2495.42|2495.92|2495.42|2492.67|2492.17|675
1751356200000|2025-07-01 07:50:00|2496.17|2495.67|2495.79|2495.29|2496.42|2495.92|2492.92|2492.42|780
1751356500000|2025-07-01 07:55:00|2495.92|2495.42|2496.67|2496.17|2496.67|2496.17|2493.79|2493.29|644
1751356800000|2025-07-01 08:00:00|2496.92|2496.42|2491.54|2491.04|2498.29|2497.79|2491.54|2491.04|584
1751357100000|2025-07-01 08:05:00|2491.67|2491.17|2489.42|2488.92|2491.92|2491.42|2488.92|2488.42|588
1751357400000|2025-07-01 08:10:00|2489.29|2488.79|2485.42|2484.92|2490.17|2489.67|2484.04|2483.54|557
1751357700000|2025-07-01 08:15:00|2485.29|2484.79|2484.67|2484.17|2486.54|2486.04|2483.79|2483.29|484
1751358000000|2025-07-01 08:20:00|2484.54|2484.04|2485.79|2485.29|2486.04|2485.54|2482.67|2482.17|327
1751358300000|2025-07-01 08:25:00|2485.92|2485.42|2488.17|2487.67|2488.67|2488.17|2484.92|2484.42|483
1751358600000|2025-07-01 08:30:00|2488.42|2487.92|2484.62|2484.12|2489.17|2488.67|2484.12|2483.62|276
1751358900000|2025-07-01 08:35:00|2484.37|2483.87|2485|2484.5|2486.25|2485.75|2484.25|2483.75|291
1751359200000|2025-07-01 08:40:00|2484.82|2484.32|2483.57|2483.07|2485.57|2485.07|2483.07|2482.57|372
1751359500000|2025-07-01 08:45:00|2483.82|2483.32|2482.07|2481.57|2483.82|2483.32|2481.82|2481.32|302
1751359800000|2025-07-01 08:50:00|2481.93|2481.43|2479.43|2478.93|2482.68|2482.18|2479.18|2478.68|471
1751360100000|2025-07-01 08:55:00|2479.68|2479.18|2481.8|2481.3|2482.18|2481.68|2479.05|2478.55|383
1751360400000|2025-07-01 09:00:00|2481.74|2481.24|2480.12|2479.62|2483.62|2483.12|2479.37|2478.87|520
1751360700000|2025-07-01 09:05:00|2480.24|2479.74|2478.99|2478.49|2480.37|2479.87|2477.62|2477.12|488
1751361000000|2025-07-01 09:10:00|2479.29|2478.79|2479.42|2478.92|2480.17|2479.67|2478.42|2477.92|474
1751361300000|2025-07-01 09:15:00|2479.67|2479.17|2479.67|2479.17|2480.42|2479.92|2478.67|2478.17|452
1751361600000|2025-07-01 09:20:00|2479.2|2478.7|2478.7|2478.2|2479.2|2478.7|2477.32|2476.82|458
1751361900000|2025-07-01 09:25:00|2478.57|2478.07|2477.7|2477.2|2479.45|2478.95|2477.07|2476.57|225
1751362200000|2025-07-01 09:30:00|2477.85|2477.35|2475.85|2475.35|2477.85|2477.35|2475.35|2474.85|342
1751362500000|2025-07-01 09:35:00|2475.72|2475.22|2477.22|2476.72|2477.85|2477.35|2475.35|2474.85|244
1751362800000|2025-07-01 09:40:00|2477.39|2476.89|2477.52|2477.02|2478.52|2478.02|2476.77|2476.27|199
1751363100000|2025-07-01 09:45:00|2477.27|2476.77|2474.89|2474.39|2478.14|2477.64|2474.14|2473.64|486
1751363400000|2025-07-01 09:50:00|2475.04|2474.54|2475.42|2474.92|2475.67|2475.17|2474.04|2473.54|392
1751363700000|2025-07-01 09:55:00|2475.54|2475.04|2476.42|2475.92|2476.67|2476.17|2475.17|2474.67|182
1751364000000|2025-07-01 10:00:00|2476.11|2475.61|2476.61|2476.11|2477.86|2477.36|2475.86|2475.36|265
1751364300000|2025-07-01 10:05:00|2476.73|2476.23|2477.61|2477.11|2478.36|2477.86|2476.61|2476.11|349
1751364600000|2025-07-01 10:10:00|2477.64|2477.14|2477.39|2476.89|2478.14|2477.64|2476.39|2475.89|153
1751364900000|2025-07-01 10:15:00|2477.64|2477.14|2476.39|2475.89|2478.39|2477.89|2476.39|2475.89|160
1751365200000|2025-07-01 10:20:00|2476.66|2476.16|2477.28|2476.78|2477.91|2477.41|2476.66|2476.16|111
1751365500000|2025-07-01 10:25:00|2477.41|2476.91|2476.16|2475.66|2477.66|2477.16|2476.16|2475.66|178
1751365800000|2025-07-01 10:30:00|2476.01|2475.51|2476.63|2476.13|2477.76|2477.26|2475.51|2475.01|168
1751366100000|2025-07-01 10:35:00|2476.76|2476.26|2476.26|2475.76|2477.26|2476.76|2475.76|2475.26|252
1751366400000|2025-07-01 10:40:00|2476.27|2475.77|2474.89|2474.39|2476.77|2476.27|2474.77|2474.27|130
1751366700000|2025-07-01 10:45:00|2474.77|2474.27|2474.77|2474.27|2475.27|2474.77|2474.27|2473.77|116
1751367000000|2025-07-01 10:50:00|2474.94|2474.44|2474.44|2473.94|2475.56|2475.06|2473.94|2473.44|126
1751367300000|2025-07-01 10:55:00|2474.19|2473.69|2474.81|2474.31|2475.31|2474.81|2473.69|2473.19|178
1751367600000|2025-07-01 11:00:00|2474.76|2474.26|2474.64|2474.14|2476.14|2475.64|2474.51|2474.01|212
1751367900000|2025-07-01 11:05:00|2474.39|2473.89|2475.14|2474.64|2476.51|2476.01|2474.39|2473.89|160
1751368200000|2025-07-01 11:10:00|2474.86|2474.36|2474.98|2474.48|2475.36|2474.86|2473.98|2473.48|126
1751368500000|2025-07-01 11:15:00|2474.86|2474.36|2474.36|2473.86|2475.86|2475.36|2473.73|2473.23|106
1751368800000|2025-07-01 11:20:00|2474.51|2474.01|2474.26|2473.76|2474.63|2474.13|2473.51|2473.01|100
1751369100000|2025-07-01 11:25:00|2474.01|2473.51|2473.26|2472.76|2474.13|2473.63|2472.26|2471.76|251
1751369400000|2025-07-01 11:30:00|2473.39|2472.89|2474.26|2473.76|2475.39|2474.89|2473.26|2472.76|254
1751369700000|2025-07-01 11:35:00|2474.39|2473.89|2471.89|2471.39|2474.64|2474.14|2471.89|2471.39|222
1751370000000|2025-07-01 11:40:00|2471.76|2471.26|2471.26|2470.76|2472.01|2471.51|2470.51|2470.01|182
1751370300000|2025-07-01 11:45:00|2471.13|2470.63|2469.26|2468.76|2471.26|2470.76|2468.51|2468.01|644
1751370600000|2025-07-01 11:50:00|2469.44|2468.94|2468.94|2468.44|2470.44|2469.94|2468.69|2468.19|243
1751370900000|2025-07-01 11:55:00|2468.69|2468.19|2469.94|2469.44|2470.56|2470.06|2468.69|2468.19|276
1751371200000|2025-07-01 12:00:00|2469.87|2469.37|2473.12|2472.62|2473.37|2472.87|2469.87|2469.37|376
1751371500000|2025-07-01 12:05:00|2473.24|2472.74|2472.24|2471.74|2474.12|2473.62|2471.87|2471.37|191
1751371800000|2025-07-01 12:10:00|2472.1|2471.6|2472.35|2471.85|2472.98|2472.48|2471.73|2471.23|130
1751372100000|2025-07-01 12:15:00|2472.48|2471.98|2471.23|2470.73|2472.73|2472.23|2470.98|2470.48|151
1751372400000|2025-07-01 12:20:00|2471.26|2470.76|2471.01|2470.51|2471.76|2471.26|2470.51|2470.01|135
1751372700000|2025-07-01 12:25:00|2471.13|2470.63|2470.26|2469.76|2471.13|2470.63|2468.76|2468.26|271
1751373000000|2025-07-01 12:30:00|2470.41|2469.91|2470.16|2469.66|2471.28|2470.78|2468.91|2468.41|344
1751373300000|2025-07-01 12:35:00|2470.41|2469.91|2467.41|2466.91|2470.66|2470.16|2467.16|2466.66|469
1751373600000|2025-07-01 12:40:00|2467.33|2466.83|2466.95|2466.45|2468.08|2467.58|2464.83|2464.33|777
1751373900000|2025-07-01 12:45:00|2467.08|2466.58|2467.58|2467.08|2467.7|2467.2|2465.83|2465.33|362
1751374200000|2025-07-01 12:50:00|2467.69|2467.19|2469.44|2468.94|2469.44|2468.94|2467.06|2466.56|364
1751374500000|2025-07-01 12:55:00|2469.56|2469.06|2469.44|2468.94|2470.19|2469.69|2468.44|2467.94|226
1751374800000|2025-07-01 13:00:00|2469.07|2468.57|2472.57|2472.07|2472.57|2472.07|2468.82|2468.32|248
1751375100000|2025-07-01 13:05:00|2472.44|2471.94|2475.07|2474.57|2475.32|2474.82|2471.82|2471.32|335
1751375400000|2025-07-01 13:10:00|2475.32|2474.82|2472.74|2472.24|2475.36|2474.86|2472.49|2471.99|306
1751375700000|2025-07-01 13:15:00|2472.86|2472.36|2474.74|2474.24|2475.24|2474.74|2472.74|2472.24|221
1751376000000|2025-07-01 13:20:00|2475.03|2474.53|2475.4|2474.9|2475.53|2475.03|2474.28|2473.78|276
1751376300000|2025-07-01 13:25:00|2475.53|2475.03|2474.53|2474.03|2475.53|2475.03|2474.28|2473.78|201
1751376600000|2025-07-01 13:30:00|2474.6|2474.1|2476.6|2476.1|2477.97|2477.47|2474.35|2473.85|462
1751376900000|2025-07-01 13:35:00|2476.47|2475.97|2478.6|2478.1|2479.35|2478.85|2475.97|2475.47|337
1751377200000|2025-07-01 13:40:00|2478.19|2477.69|2478.94|2478.44|2479.94|2479.44|2477.69|2477.19|357
1751377500000|2025-07-01 13:45:00|2479.06|2478.56|2482.19|2481.69|2482.44|2481.94|2478.94|2478.44|639
1751377800000|2025-07-01 13:50:00|2482.48|2481.98|2481.98|2481.48|2484.23|2483.73|2481.73|2481.23|564
1751378100000|2025-07-01 13:55:00|2481.73|2481.23|2480.85|2480.35|2481.73|2481.23|2478.48|2477.98|676
1751378400000|2025-07-01 14:00:00|2480.75|2480.25|2477.63|2477.13|2481.38|2480.88|2477.38|2476.88|672
1751378700000|2025-07-01 14:05:00|2477.75|2477.25|2478.38|2477.88|2478.88|2478.38|2476.88|2476.38|429
1751379000000|2025-07-01 14:10:00|2478.62|2478.12|2481.87|2481.37|2482.37|2481.87|2478.37|2477.87|305
1751379300000|2025-07-01 14:15:00|2481.74|2481.24|2481.12|2480.62|2482.62|2482.12|2480.74|2480.24|379
1751379600000|2025-07-01 14:20:00|2480.98|2480.48|2481.23|2480.73|2481.48|2480.98|2479.35|2478.85|373
1751379900000|2025-07-01 14:25:00|2481.48|2480.98|2482.98|2482.48|2483.23|2482.73|2480.98|2480.48|523
1751380200000|2025-07-01 14:30:00|2482.99|2482.49|2483.24|2482.74|2484.74|2484.24|2482.24|2481.74|526
1751380500000|2025-07-01 14:35:00|2483.49|2482.99|2485.24|2484.74|2485.74|2485.24|2483.24|2482.74|455
1751380800000|2025-07-01 14:40:00|2485.11|2484.61|2485.86|2485.36|2486.49|2485.99|2483.99|2483.49|448
1751381100000|2025-07-01 14:45:00|2485.99|2485.49|2485.24|2484.74|2486.11|2485.61|2482.99|2482.49|550
1751381400000|2025-07-01 14:50:00|2485.21|2484.71|2484.08|2483.58|2485.21|2484.71|2483.71|2483.21|533
1751381700000|2025-07-01 14:55:00|2484.21|2483.71|2484.96|2484.46|2485.46|2484.96|2483.96|2483.46|431
1751382000000|2025-07-01 15:00:00|2484.71|2484.21|2485.71|2485.21|2486.71|2486.21|2484.21|2483.71|461
1751382300000|2025-07-01 15:05:00|2485.96|2485.46|2486.08|2485.58|2486.71|2486.21|2485.58|2485.08|531
1751382600000|2025-07-01 15:10:00|2485.97|2485.47|2486.47|2485.97|2486.6|2486.1|2485.1|2484.6|863
1751382900000|2025-07-01 15:15:00|2486.6|2486.1|2487.85|2487.35|2489.1|2488.6|2486.6|2486.1|1455
1751383200000|2025-07-01 15:20:00|2487.67|2487.17|2488.42|2486.92|2489.04|2488.54|2487.67|2486.92|2334
1751383500000|2025-07-01 15:25:00|2488.43|2486.93|2490.29|2488.79|2490.31|2488.81|2488.43|2486.93|588
1751383800000|2025-07-01 15:30:00|2490.28|2488.78|2489.62|2488.22|2491.87|2490.47|2489.62|2488.22|334
1751384100000|2025-07-01 15:35:00|2489.74|2488.34|2488.12|2486.72|2490.12|2488.72|2487.87|2486.47|68
1751384400000|2025-07-01 15:40:00|2487.99|2486.59|2488.12|2486.72|2488.24|2486.84|2487.49|2486.09|21
1751384700000|2025-07-01 15:45:00|2488.24|2486.84|2487.74|2486.34|2488.49|2487.09|2487.62|2486.22|6
1751385000000|2025-07-01 15:50:00|2487.62|2486.22|2488.99|2487.59|2490.12|2488.72|2487.24|2485.84|145
1751385300000|2025-07-01 15:55:00|2489.12|2487.72|2489.54|2488.04|2489.74|2488.34|2488.99|2487.59|10
1751385600000|2025-07-01 16:00:00|2489.55|2488.05|2490.26|2488.76|2491.38|2489.88|2489.55|2488.05|0
1751385900000|2025-07-01 16:05:00|2490.62|2489.12|2491.76|2490.26|2491.76|2490.26|2490.25|2488.75|0
1751386200000|2025-07-01 16:10:00|2491.75|2490.25|2493.65|2492.15|2493.67|2492.17|2491.75|2490.25|0
1751386500000|2025-07-01 16:15:00|2493.66|2492.16|2493.26|2491.76|2493.67|2492.17|2492.88|2491.38|0
1751386800000|2025-07-01 16:20:00|2493.25|2491.75|2492.88|2491.38|2493.63|2492.13|2492.49|2490.99|0
1751387100000|2025-07-01 16:25:00|2492.89|2491.39|2493.22|2491.72|2493.25|2491.75|2492.49|2490.99|0
1751387400000|2025-07-01 16:30:00|2492.85|2491.35|2493.25|2491.75|2493.25|2491.75|2492.47|2490.97|0
1751387700000|2025-07-01 16:35:00|2492.88|2491.38|2492.52|2491.02|2493.27|2491.77|2492.52|2491.02|0
1751388000000|2025-07-01 16:40:00|2492.51|2491.01|2492.15|2490.65|2492.52|2491.02|2491.78|2490.28|0
1751388300000|2025-07-01 16:45:00|2492.16|2490.66|2492.16|2490.66|2492.17|2490.67|2491.38|2489.88|0
1751388600000|2025-07-01 16:50:00|2492.15|2490.65|2492.2|2490.7|2492.58|2491.08|2491.79|2490.29|0
1751388900000|2025-07-01 16:55:00|2492.19|2490.69|2490.29|2488.79|2492.2|2490.7|2490.29|2488.79|0
1751389200000|2025-07-01 17:00:00|2490.66|2489.16|2490.67|2489.17|2491.04|2489.54|2490.28|2488.78|0
1751389500000|2025-07-01 17:05:00|2490.66|2489.16|2491.07|2489.57|2491.45|2489.95|2490.66|2489.16|0
1751389800000|2025-07-01 17:10:00|2491.08|2489.58|2491.46|2489.96|2491.84|2490.34|2490.7|2489.2|0
1751390100000|2025-07-01 17:15:00|2491.45|2489.95|2491.83|2490.33|2492.21|2490.71|2491.44|2489.94|0
1751390400000|2025-07-01 17:20:00|2491.84|2490.34|2491.85|2490.35|2492.22|2490.72|2491.45|2489.95|0
1751390700000|2025-07-01 17:25:00|2491.84|2490.34|2492.57|2491.07|2492.59|2491.09|2491.84|2490.34|0
1751391000000|2025-07-01 17:30:00|2492.58|2491.08|2492.19|2490.69|2492.95|2491.45|2492.18|2490.68|0
1751391300000|2025-07-01 17:35:00|2492.2|2490.7|2492.57|2491.07|2492.57|2491.07|2492.19|2490.69|0
1751391600000|2025-07-01 17:40:00|2492.58|2491.08|2492.96|2491.46|2493.32|2491.82|2492.56|2491.06|0
1751391900000|2025-07-01 17:45:00|2492.95|2491.45|2492.59|2491.09|2492.97|2491.47|2492.58|2491.08|0
1751392200000|2025-07-01 17:50:00|2492.58|2491.08|2493.72|2492.22|2493.75|2492.25|2492.58|2491.08|0
1751392500000|2025-07-01 17:55:00|2493.71|2492.21|2493.72|2492.22|2494.09|2492.59|2493.34|2491.84|0
1751392800000|2025-07-01 18:00:00|2493.73|2492.23|2494.05|2492.55|2494.1|2492.6|2493.69|2492.19|0
1751393100000|2025-07-01 18:05:00|2494.06|2492.56|2494.8|2493.3|2495.17|2493.67|2494.05|2492.55|0
1751393400000|2025-07-01 18:10:00|2494.79|2493.29|2494.42|2492.92|2494.8|2493.3|2494.42|2492.92|0
1751393700000|2025-07-01 18:15:00|2494.43|2492.93|2494.4|2492.9|2494.8|2493.3|2493.65|2492.15|0
1751394000000|2025-07-01 18:20:00|2494.22|2492.72|2494.04|2492.54|2494.41|2492.91|2493.66|2492.16|0
1751394300000|2025-07-01 18:25:00|2494.05|2492.55|2494.03|2492.53|2494.41|2492.91|2493.66|2492.16|0
1751394600000|2025-07-01 18:30:00|2494.02|2492.52|2494.8|2493.3|2495.17|2493.67|2494.02|2492.52|0
1751394900000|2025-07-01 18:35:00|2494.79|2493.29|2495.14|2493.64|2495.14|2493.64|2494.4|2492.9|0
1751395200000|2025-07-01 18:40:00|2494.96|2493.46|2495.15|2493.65|2495.53|2494.03|2494.96|2493.46|0
1751395500000|2025-07-01 18:45:00|2495.16|2493.66|2495.52|2494.02|2495.53|2494.03|2495.14|2493.64|0
1751395800000|2025-07-01 18:50:00|2495.15|2493.65|2495.52|2494.02|2495.53|2494.03|2495.14|2493.64|0
1751396100000|2025-07-01 18:55:00|2495.53|2494.03|2494.75|2493.25|2495.89|2494.39|2494.75|2493.25|0
1751396400000|2025-07-01 19:00:00|2494.74|2493.24|2493.25|2491.75|2494.74|2493.24|2492.08|2490.58|0
1751396700000|2025-07-01 19:05:00|2493.24|2491.74|2491.77|2490.27|2493.62|2492.12|2491.75|2490.25|0
1751397000000|2025-07-01 19:10:00|2491.78|2490.28|2492.15|2490.65|2492.53|2491.03|2491.38|2489.88|0
1751397300000|2025-07-01 19:15:00|2492.16|2490.66|2492.56|2491.06|2492.57|2491.07|2491.8|2490.3|0
1751397600000|2025-07-01 19:20:00|2492.57|2491.07|2493.33|2491.83|2493.33|2491.83|2492.56|2491.06|0
1751397900000|2025-07-01 19:25:00|2493.32|2491.82|2493.52|2492.02|2493.7|2492.2|2493.31|2491.81|0
1751398200000|2025-07-01 19:30:00|2493.7|2492.2|2492.93|2491.43|2493.71|2492.21|2492.55|2491.05|0
1751398500000|2025-07-01 19:35:00|2492.92|2491.42|2492.9|2491.4|2492.93|2491.43|2492.16|2490.66|0
1751398800000|2025-07-01 19:40:00|2492.91|2491.41|2494.04|2492.54|2494.04|2492.54|2492.9|2491.4|0
1751399100000|2025-07-01 19:45:00|2494.05|2492.55|2493.35|2491.85|2494.06|2492.56|2493.34|2491.84|0
1751399400000|2025-07-01 19:50:00|2493.36|2491.86|2492.93|2491.43|2493.73|2492.23|2492.56|2491.06|0
1751399700000|2025-07-01 19:55:00|2492.56|2491.06|2492.53|2491.03|2492.91|2491.41|2492.15|2490.65|0
1751400000000|2025-07-01 20:00:00|2492.89|2491.39|2491.99|2490.49|2493.23|2491.73|2491.58|2490.08|0
1751400300000|2025-07-01 20:05:00|2492.1|2490.6|2491.92|2490.42|2492.25|2490.75|2491.58|2490.08|0
1751400600000|2025-07-01 20:10:00|2491.91|2490.41|2491.47|2489.97|2491.91|2490.41|2491.13|2489.63|0
1751400900000|2025-07-01 20:15:00|2491.58|2490.08|2491.92|2490.42|2491.99|2490.49|2491.32|2489.82|0
1751401200000|2025-07-01 20:20:00|2491.91|2490.41|2491.73|2490.23|2492.18|2490.68|2491.73|2490.23|0
1751401500000|2025-07-01 20:25:00|2491.84|2490.34|2492.18|2490.68|2492.25|2490.75|2491.84|2490.34|0
1751401800000|2025-07-01 20:30:00|2492.25|2490.75|2492.44|2490.94|2492.7|2491.2|2492.1|2490.6|0
1751402100000|2025-07-01 20:35:00|2492.37|2490.87|2492.63|2491.13|2492.63|2491.13|2492.25|2490.75|0
1751402400000|2025-07-01 20:40:00|2492.52|2491.02|2492.44|2490.94|2492.78|2491.28|2492.37|2490.87|0
1751402700000|2025-07-01 20:45:00|2492.37|2490.87|2492.52|2491.02|2492.7|2491.2|2492.25|2490.75|0
1751403000000|2025-07-01 20:50:00|2492.63|2491.13|2492.52|2491.02|2492.63|2491.13|2492.18|2490.68|0
1751403300000|2025-07-01 20:55:00|2492.51|2491.01|2492.7|2491.2|2492.78|2491.28|2491.99|2490.49|0
1751403600000|2025-07-01 21:00:00|2492.52|2491.02|2492.59|2491.09|2492.74|2491.24|2492.48|2490.98|0
1751403900000|2025-07-01 21:05:00|2492.6|2491.1|2492.93|2491.43|2493.27|2491.77|2492.6|2491.1|0
1751404200000|2025-07-01 21:10:00|2492.85|2491.35|2492.48|2490.98|2492.85|2491.35|2492.48|2490.98|0
1751404500000|2025-07-01 21:15:00|2492.63|2491.13|2492.59|2491.09|2492.7|2491.2|2492.59|2491.09|0
1751404800000|2025-07-01 21:20:00|2492.55|2491.05|2492.48|2490.98|2492.55|2491.05|2492.48|2490.98|0
1751405100000|2025-07-01 21:25:00|2492.55|2491.05|2492.33|2490.83|2492.55|2491.05|2492.33|2490.83|0
1751405400000|2025-07-01 21:30:00|2492.25|2490.75|2492.18|2490.68|2492.33|2490.83|2492.18|2490.68|0
1751405700000|2025-07-01 21:35:00|2492.25|2490.75|2492.25|2490.75|2492.25|2490.75|2492.18|2490.68|0
1751406000000|2025-07-01 21:40:00|2492.26|2490.76|2492.07|2490.57|2492.37|2490.87|2491.99|2490.49|0
1751406300000|2025-07-01 21:45:00|2492.33|2490.83|2492.44|2490.94|2492.44|2490.94|2492.33|2490.83|0
1751406600000|2025-07-01 21:50:00|2492.33|2490.83|2492.37|2490.87|2492.44|2490.94|2492.22|2490.72|0
1751406900000|2025-07-01 21:55:00|2492.44|2490.94|2492.44|2490.94|2492.52|2491.02|2492.37|2490.87|0
1751407200000|2025-07-01 22:00:00|2492.43|2490.93|2493.3|2491.8|2493.68|2492.18|2491.88|2490.38|0
1751407500000|2025-07-01 22:05:00|2493.34|2491.84|2493.3|2491.8|2493.6|2492.1|2493.12|2491.62|0
1751407800000|2025-07-01 22:10:00|2493.34|2491.84|2493.15|2491.65|2493.42|2491.92|2492.67|2491.17|0
1751408100000|2025-07-01 22:15:00|2493.16|2491.66|2493.68|2492.18|2493.68|2492.18|2493.16|2491.66|0
1751408400000|2025-07-01 22:20:00|2493.72|2492.22|2493|2491.5|2493.9|2492.4|2493|2491.5|0
1751408700000|2025-07-01 22:25:00|2493.01|2491.51|2493|2491.5|2493.42|2491.92|2492.89|2491.39|0
1751409000000|2025-07-01 22:30:00|2492.93|2491.43|2493.64|2492.14|2493.68|2492.18|2492.89|2491.39|0
1751409300000|2025-07-01 22:35:00|2493.6|2492.1|2493.68|2492.18|2494.13|2492.63|2493.53|2492.03|0
1751409600000|2025-07-01 22:40:00|2493.79|2492.29|2494.62|2493.12|2494.73|2493.23|2493.79|2492.29|0
1751409900000|2025-07-01 22:45:00|2494.65|2493.15|2494.65|2493.15|2494.65|2493.15|2494.35|2492.85|0
1751410200000|2025-07-01 22:50:00|2494.62|2493.12|2494.58|2493.08|2494.69|2493.19|2494.47|2492.97|0
1751410500000|2025-07-01 22:55:00|2494.62|2493.12|2494.73|2493.23|2494.73|2493.23|2494.32|2492.82|0
1751410800000|2025-07-01 23:00:00|2494.77|2493.27|2494.84|2493.34|2494.88|2493.38|2494.39|2492.89|0
1751411100000|2025-07-01 23:05:00|2494.88|2493.38|2494.84|2493.34|2495.1|2493.6|2494.73|2493.23|0
1751411400000|2025-07-01 23:10:00|2494.92|2493.42|2494.32|2492.82|2494.92|2493.42|2494.2|2492.7|0
1751411700000|2025-07-01 23:15:00|2494.35|2492.85|2493.94|2492.44|2494.39|2492.89|2493.94|2492.44|0
1751412000000|2025-07-01 23:20:00|2494.05|2492.55|2493.94|2492.44|2494.24|2492.74|2493.87|2492.37|0
1751412300000|2025-07-01 23:25:00|2494.05|2492.55|2494.13|2492.63|2494.2|2492.7|2493.68|2492.18|0
1751412600000|2025-07-01 23:30:00|2494.05|2492.55|2494.05|2492.55|2494.2|2492.7|2493.94|2492.44|0
1751412900000|2025-07-01 23:35:00|2494.09|2492.59|2494.13|2492.63|2494.39|2492.89|2493.94|2492.44|0
1751413200000|2025-07-01 23:40:00|2494.17|2492.67|2494.2|2492.7|2494.35|2492.85|2494.09|2492.59|0
1751413500000|2025-07-01 23:45:00|2494.24|2492.74|2493.98|2492.48|2494.24|2492.74|2493.87|2492.37|0
1751413800000|2025-07-01 23:50:00|2494.05|2492.55|2493.83|2492.33|2494.13|2492.63|2493.6|2492.1|0
1751414100000|2025-07-01 23:55:00|2493.87|2492.37|2494.05|2492.55|2494.2|2492.7|2493.87|2492.37|0
1751414400000|2025-07-02 00:00:00|2494.06|2492.56|2493.49|2491.99|2494.13|2492.63|2492.96|2491.46|0
1751414700000|2025-07-02 00:05:00|2493.41|2491.91|2493.3|2491.8|2493.6|2492.1|2492.85|2491.35|0
1751415000000|2025-07-02 00:10:00|2493.34|2491.84|2493.85|2492.35|2493.93|2492.43|2492.6|2491.1|0
1751415300000|2025-07-02 00:15:00|2493.93|2492.43|2494.18|2492.68|2494.19|2492.69|2492.73|2491.23|0
1751415600000|2025-07-02 00:20:00|2493.81|2492.31|2494.17|2492.67|2494.55|2493.05|2493.45|2491.95|0
1751415900000|2025-07-02 00:25:00|2494.16|2492.66|2493.81|2492.31|2494.18|2492.68|2493.81|2492.31|0
1751416200000|2025-07-02 00:30:00|2494.18|2492.68|2494.91|2493.41|2494.91|2493.41|2494|2492.5|0
1751416500000|2025-07-02 00:35:00|2494.9|2493.4|2495.64|2494.14|2495.64|2494.14|2494.9|2493.4|0
1751416800000|2025-07-02 00:40:00|2495.63|2494.13|2495.63|2494.13|2495.64|2494.14|2495.63|2494.13|0
1751417100000|2025-07-02 00:45:00|2495.26|2493.76|2495.26|2493.76|2495.63|2494.13|2495.26|2493.76|0
1751417400000|2025-07-02 00:50:00|2495.63|2494.13|2495.63|2494.13|2495.63|2494.13|2495.63|2494.13|0
1751418000000|2025-07-02 01:00:00|2495.64|2494.14|2495.99|2494.49|2496.36|2494.86|2495.64|2494.14|0
1751418300000|2025-07-02 01:05:00|2496|2494.5|2496|2494.5|2496.36|2494.86|2495.99|2494.49|0
1751418600000|2025-07-02 01:10:00|2495.99|2494.49|2495.62|2494.12|2496|2494.5|2495.61|2494.11|0
1751418900000|2025-07-02 01:15:00|2495.63|2494.13|2495.98|2494.48|2495.99|2494.49|2495.61|2494.11|0
1751419200000|2025-07-02 01:20:00|2495.99|2494.49|2496.35|2494.85|2496.36|2494.86|2495.99|2494.49|0
1751419500000|2025-07-02 01:25:00|2495.98|2494.48|2495.62|2494.12|2496.35|2494.85|2495.24|2493.74|0
1751419800000|2025-07-02 01:30:00|2495.61|2494.11|2495.24|2493.74|2495.61|2494.11|2495.23|2493.73|0
1751420100000|2025-07-02 01:35:00|2495.42|2493.92|2494.88|2493.38|2495.61|2494.11|2494.88|2493.38|0
1751420400000|2025-07-02 01:40:00|2495.25|2493.75|2495.62|2494.12|2495.63|2494.13|2495.25|2493.75|0
1751420700000|2025-07-02 01:45:00|2495.25|2493.75|2494.52|2493.02|2495.25|2493.75|2494.51|2493.01|0
1751421000000|2025-07-02 01:50:00|2494.51|2493.01|2494.51|2493.01|2494.51|2493.01|2494.5|2493|0
1751421300000|2025-07-02 01:55:00|2494.5|2493|2493.76|2492.26|2494.5|2493|2493.75|2492.25|0
1751421600000|2025-07-02 02:00:00|2493.75|2492.25|2494.11|2492.61|2494.12|2492.62|2493.75|2492.25|0
1751421900000|2025-07-02 02:05:00|2494.48|2492.98|2494.47|2492.97|2494.48|2492.98|2494.11|2492.61|0
1751422200000|2025-07-02 02:10:00|2494.1|2492.6|2494.47|2492.97|2494.47|2492.97|2493.73|2492.23|0
1751422500000|2025-07-02 02:15:00|2494.48|2492.98|2495.23|2493.73|2495.23|2493.73|2494.48|2492.98|0
1751422800000|2025-07-02 02:20:00|2495.22|2493.72|2495.23|2493.73|2495.24|2493.74|2495.22|2493.72|0
1751423100000|2025-07-02 02:25:00|2495.24|2493.74|2495.62|2494.12|2495.62|2494.12|2495.23|2493.73|0
1751423400000|2025-07-02 02:30:00|2495.63|2494.13|2496.18|2494.68|2496.36|2494.86|2495.62|2494.12|0
1751423700000|2025-07-02 02:35:00|2496|2494.5|2496.37|2494.87|2496.37|2494.87|2496|2494.5|0
1751424000000|2025-07-02 02:40:00|2496.19|2494.69|2496.38|2494.88|2496.76|2495.26|2496|2494.5|0
1751424300000|2025-07-02 02:45:00|2496.39|2494.89|2496.57|2495.07|2496.76|2495.26|2496.38|2494.88|0
1751424600000|2025-07-02 02:50:00|2496.39|2494.89|2497.12|2495.62|2497.12|2495.62|2496.39|2494.89|0
1751424900000|2025-07-02 02:55:00|2497.13|2495.63|2497.51|2496.01|2497.51|2496.01|2497.12|2495.62|0
1751425200000|2025-07-02 03:00:00|2497.69|2496.19|2497.51|2496.01|2497.88|2496.38|2497.14|2495.64|0
1751425500000|2025-07-02 03:05:00|2497.52|2496.02|2497.88|2496.38|2498.25|2496.75|2497.52|2496.02|0
1751425800000|2025-07-02 03:10:00|2497.89|2496.39|2497.89|2496.39|2497.89|2496.39|2497.88|2496.38|0
1751426100000|2025-07-02 03:15:00|2498.07|2496.57|2497.89|2496.39|2498.25|2496.75|2497.88|2496.38|0
1751426400000|2025-07-02 03:20:00|2497.88|2496.38|2497.87|2496.37|2498.25|2496.75|2497.87|2496.37|0
1751426700000|2025-07-02 03:25:00|2497.88|2496.38|2497.87|2496.37|2497.88|2496.38|2497.87|2496.37|0
1751427000000|2025-07-02 03:30:00|2498.24|2496.74|2498.23|2496.73|2498.6|2497.1|2498.23|2496.73|0
1751427300000|2025-07-02 03:35:00|2498.6|2497.1|2499.7|2498.2|2499.71|2498.21|2498.6|2497.1|0
1751427600000|2025-07-02 03:40:00|2499.34|2497.84|2499.33|2497.83|2500.07|2498.57|2499.33|2497.83|0
1751427900000|2025-07-02 03:45:00|2499.32|2497.82|2499.69|2498.19|2499.69|2498.19|2498.95|2497.45|0
1751428200000|2025-07-02 03:50:00|2500.06|2498.56|2500.06|2498.56|2500.06|2498.56|2500.05|2498.55|0
1751428500000|2025-07-02 03:55:00|2500.05|2498.55|2500.42|2498.92|2500.42|2498.92|2500.05|2498.55|0
1751428800000|2025-07-02 04:00:00|2500.06|2498.56|2500.42|2498.92|2500.43|2498.93|2500.05|2498.55|0
1751429100000|2025-07-02 04:05:00|2500.43|2498.93|2500.43|2498.93|2500.43|2498.93|2500.42|2498.92|0
1751429400000|2025-07-02 04:10:00|2500.44|2498.94|2500.44|2498.94|2500.8|2499.3|2500.43|2498.93|0
1751429700000|2025-07-02 04:15:00|2500.43|2498.93|2500.44|2498.94|2500.44|2498.94|2500.43|2498.93|0
1751430000000|2025-07-02 04:20:00|2500.81|2499.31|2501.93|2500.43|2501.93|2500.43|2500.8|2499.3|0
1751430300000|2025-07-02 04:25:00|2502.29|2500.79|2503.76|2502.26|2504.13|2502.63|2502.29|2500.79|0
1751430600000|2025-07-02 04:30:00|2503.77|2502.27|2504.13|2502.63|2504.13|2502.63|2503.39|2501.89|0
1751430900000|2025-07-02 04:35:00|2503.77|2502.27|2504.86|2503.36|2505.6|2504.1|2503.4|2501.9|0
1751431200000|2025-07-02 04:40:00|2505.22|2503.72|2504.12|2502.62|2505.22|2503.72|2504.12|2502.62|0
1751431500000|2025-07-02 04:45:00|2503.94|2502.44|2504.5|2503|2504.86|2503.36|2503.94|2502.44|0
1751431800000|2025-07-02 04:50:00|2504.49|2502.99|2503.41|2501.91|2504.87|2503.37|2503.4|2501.9|0
1751432100000|2025-07-02 04:55:00|2503.4|2501.9|2503.39|2501.89|2503.41|2501.91|2502.85|2501.35|0
1751432400000|2025-07-02 05:00:00|2503.03|2501.53|2502.65|2501.15|2503.39|2501.89|2502.65|2501.15|0
1751432700000|2025-07-02 05:05:00|2502.66|2501.16|2501.93|2500.43|2502.66|2501.16|2501.93|2500.43|0
1751433000000|2025-07-02 05:10:00|2501.57|2500.07|2502.29|2500.79|2502.29|2500.79|2501.56|2500.06|0
1751433300000|2025-07-02 05:15:00|2502.3|2500.8|2501.91|2500.41|2503.02|2501.52|2501.91|2500.41|0
1751433600000|2025-07-02 05:20:00|2501.55|2500.05|2500.82|2499.32|2501.56|2500.06|2500.82|2499.32|0
1751433900000|2025-07-02 05:25:00|2501|2499.5|2500.62|2499.12|2501.19|2499.69|2500.44|2498.94|0
1751434200000|2025-07-02 05:30:00|2500.8|2499.3|2501.19|2499.69|2501.19|2499.69|2500.43|2498.93|0
1751434500000|2025-07-02 05:35:00|2501.55|2500.05|2500.82|2499.32|2501.56|2500.06|2500.45|2498.95|0
1751434800000|2025-07-02 05:40:00|2500.81|2499.31|2500.64|2499.14|2501.19|2499.69|2500.45|2498.95|0
1751435100000|2025-07-02 05:45:00|2500.45|2498.95|2500.46|2498.96|2500.82|2499.32|2500.08|2498.58|0
1751435400000|2025-07-02 05:50:00|2500.1|2498.6|2498.75|2497.25|2500.46|2498.96|2498.63|2497.13|0
1751435700000|2025-07-02 05:55:00|2498.38|2496.88|2499.5|2498|2499.68|2498.18|2498.38|2496.88|0
1751436000000|2025-07-02 06:00:00|2499.13|2497.63|2500.61|2499.11|2500.97|2499.47|2498.76|2497.26|0
1751436300000|2025-07-02 06:05:00|2500.79|2499.29|2499.51|2498.01|2500.79|2499.29|2499.14|2497.64|0
1751436600000|2025-07-02 06:10:00|2499.14|2497.64|2499.15|2497.65|2499.16|2497.66|2498.41|2496.91|0
1751436900000|2025-07-02 06:15:00|2499.14|2497.64|2499.52|2498.02|2499.88|2498.38|2499.14|2497.64|0
1751437200000|2025-07-02 06:20:00|2499.88|2498.38|2499.16|2497.66|2499.89|2498.39|2498.79|2497.29|0
1751437500000|2025-07-02 06:25:00|2498.8|2497.3|2498.06|2496.56|2498.8|2497.3|2498.05|2496.55|0
1751437800000|2025-07-02 06:30:00|2498.42|2496.92|2495.14|2493.74|2498.43|2496.93|2494.52|2493.12|165
1751438100000|2025-07-02 06:35:00|2495.27|2493.87|2495.89|2494.49|2495.89|2494.49|2495.27|2493.87|2
1751438400000|2025-07-02 06:40:00|2496.02|2494.62|2496.39|2494.99|2496.77|2495.37|2496.02|2494.62|6
1751438700000|2025-07-02 06:45:00|2496.89|2495.49|2497.77|2496.37|2498.27|2496.87|2496.27|2494.87|12
1751439000000|2025-07-02 06:50:00|2497.89|2496.49|2497.52|2496.12|2498.02|2496.62|2497.52|2496.12|2
1751439300000|2025-07-02 06:55:00|2497.57|2496.07|2497.21|2495.71|2497.94|2496.44|2496.85|2495.35|0
1751439600000|2025-07-02 07:00:00|2497.58|2496.08|2502.07|2501.57|2505.69|2505.19|2497.58|2496.08|1637
1751439900000|2025-07-02 07:05:00|2501.69|2501.19|2499.44|2498.94|2502.19|2501.69|2497.07|2496.57|798
1751440200000|2025-07-02 07:10:00|2499.32|2498.82|2498.19|2497.69|2501.44|2500.94|2497.94|2497.44|606
1751440500000|2025-07-02 07:15:00|2498.82|2498.32|2498.57|2498.07|2501.32|2500.82|2498.07|2497.57|670
1751440800000|2025-07-02 07:20:00|2498.66|2498.16|2499.41|2498.91|2499.41|2498.91|2497.16|2496.66|574
1751441100000|2025-07-02 07:25:00|2499.66|2499.16|2497.66|2497.16|2500.78|2500.28|2497.41|2496.91|471
1751441400000|2025-07-02 07:30:00|2497.67|2497.17|2497.92|2497.42|2499.67|2499.17|2497.67|2497.17|411
1751441700000|2025-07-02 07:35:00|2497.67|2497.17|2500.79|2500.29|2500.92|2500.42|2497.42|2496.92|494
1751442000000|2025-07-02 07:40:00|2500.7|2500.2|2501.08|2500.58|2501.83|2501.33|2500.2|2499.7|548
1751442300000|2025-07-02 07:45:00|2501.33|2500.83|2500.45|2499.95|2502.33|2501.83|2500.33|2499.83|510
1751442600000|2025-07-02 07:50:00|2500.23|2499.73|2501.36|2500.86|2502.36|2501.86|2500.23|2499.73|433
1751442900000|2025-07-02 07:55:00|2501.11|2500.61|2500.73|2500.23|2501.73|2501.23|2499.98|2499.48|369
1751443200000|2025-07-02 08:00:00|2500.76|2500.26|2504.14|2503.64|2504.26|2503.76|2500.14|2499.64|322
1751443500000|2025-07-02 08:05:00|2504.01|2503.51|2505.01|2504.51|2506.14|2505.64|2503.89|2503.39|645
1751443800000|2025-07-02 08:10:00|2505.07|2504.57|2506.32|2505.82|2506.45|2505.95|2504.95|2504.45|241
1751444100000|2025-07-02 08:15:00|2506.45|2505.95|2507.95|2507.45|2508.2|2507.7|2506.2|2505.7|322
1751444400000|2025-07-02 08:20:00|2507.92|2507.42|2509.67|2509.17|2510.17|2509.67|2507.92|2507.42|332
1751444700000|2025-07-02 08:25:00|2509.54|2509.04|2511.04|2510.54|2511.54|2511.04|2509.42|2508.92|349
1751445000000|2025-07-02 08:30:00|2510.89|2510.39|2511.52|2511.02|2511.52|2511.02|2509.14|2508.64|275
1751445300000|2025-07-02 08:35:00|2511.27|2510.77|2510.77|2510.27|2511.77|2511.27|2510.27|2509.77|357
1751445600000|2025-07-02 08:40:00|2510.81|2510.31|2509.31|2508.81|2511.06|2510.56|2509.31|2508.81|255
1751445900000|2025-07-02 08:45:00|2509.56|2509.06|2509.56|2509.06|2510.81|2510.31|2509.06|2508.56|385
1751446200000|2025-07-02 08:50:00|2509.74|2509.24|2509.74|2509.24|2511.11|2510.61|2509.24|2508.74|287
1751446500000|2025-07-02 08:55:00|2509.61|2509.11|2508.36|2507.86|2509.99|2509.49|2507.99|2507.49|406
1751446800000|2025-07-02 09:00:00|2508.46|2507.96|2506.84|2506.34|2508.59|2508.09|2506.21|2505.71|291
1751447100000|2025-07-02 09:05:00|2506.96|2506.46|2508.34|2507.84|2508.84|2508.34|2506.59|2506.09|191
1751447400000|2025-07-02 09:10:00|2508.27|2507.77|2508.52|2508.02|2509.27|2508.77|2508.02|2507.52|322
1751447700000|2025-07-02 09:15:00|2508.77|2508.27|2509.89|2509.39|2510.64|2510.14|2508.77|2508.27|453
1751448000000|2025-07-02 09:20:00|2509.87|2509.37|2511.25|2510.75|2511.5|2511|2509.87|2509.37|446
1751448300000|2025-07-02 09:25:00|2511.37|2510.87|2512.37|2511.87|2512.5|2512|2510.75|2510.25|388
1751448600000|2025-07-02 09:30:00|2512.38|2511.88|2512.38|2511.88|2513.01|2512.51|2511.51|2511.01|284
1751448900000|2025-07-02 09:35:00|2512.51|2512.01|2512.38|2511.88|2513.26|2512.76|2511.51|2511.01|272
1751449200000|2025-07-02 09:40:00|2512.4|2511.9|2511.28|2510.78|2512.78|2512.28|2510.53|2510.03|270
1751449500000|2025-07-02 09:45:00|2511.4|2510.9|2511.78|2511.28|2512.78|2512.28|2511.28|2510.78|196
1751449800000|2025-07-02 09:50:00|2511.91|2511.41|2511.66|2511.16|2512.66|2512.16|2511.66|2511.16|91
1751450100000|2025-07-02 09:55:00|2511.53|2511.03|2510.53|2510.03|2512.03|2511.53|2510.41|2509.91|88
1751450400000|2025-07-02 10:00:00|2510.38|2509.88|2509.26|2508.76|2510.51|2510.01|2508.76|2508.26|221
1751450700000|2025-07-02 10:05:00|2509.01|2508.51|2508.01|2507.51|2509.51|2509.01|2507.88|2507.38|319
1751451000000|2025-07-02 10:10:00|2508.03|2507.53|2508.78|2508.28|2509.03|2508.53|2507.78|2507.28|288
1751451300000|2025-07-02 10:15:00|2508.28|2507.78|2511.03|2510.53|2511.03|2510.53|2508.28|2507.78|286
1751451600000|2025-07-02 10:20:00|2510.66|2510.16|2510.53|2510.03|2510.91|2510.41|2509.78|2509.28|455
1751451900000|2025-07-02 10:25:00|2510.66|2510.16|2510.53|2510.03|2511.41|2510.91|2510.16|2509.66|306
1751452200000|2025-07-02 10:30:00|2510.48|2509.98|2511.23|2510.73|2512.36|2511.86|2509.86|2509.36|280
1751452500000|2025-07-02 10:35:00|2511.11|2510.61|2511.48|2510.98|2512.61|2512.11|2510.86|2510.36|169
1751452800000|2025-07-02 10:40:00|2511.63|2511.13|2511.76|2511.26|2512.26|2511.76|2511.51|2511.01|93
1751453100000|2025-07-02 10:45:00|2512.01|2511.51|2512.51|2512.01|2512.76|2512.26|2511.88|2511.38|105
1751453400000|2025-07-02 10:50:00|2512.53|2512.03|2513.03|2512.53|2513.03|2512.53|2511.78|2511.28|166
1751453700000|2025-07-02 10:55:00|2513.28|2512.78|2512.4|2511.9|2513.28|2512.78|2512.15|2511.65|136
1751454000000|2025-07-02 11:00:00|2512.56|2512.06|2512.06|2511.56|2513.69|2513.19|2511.81|2511.31|231
1751454300000|2025-07-02 11:05:00|2511.94|2511.44|2512.06|2511.56|2512.19|2511.69|2510.94|2510.44|218
1751454600000|2025-07-02 11:10:00|2512.19|2511.69|2511.82|2511.32|2513.19|2512.69|2511.57|2511.07|174
1751454900000|2025-07-02 11:15:00|2512.32|2511.82|2515.82|2515.32|2515.82|2515.32|2512.32|2511.82|325
1751455200000|2025-07-02 11:20:00|2515.68|2515.18|2516.18|2515.68|2516.8|2516.3|2515.43|2514.93|340
1751455500000|2025-07-02 11:25:00|2516.43|2515.93|2518.68|2518.18|2518.68|2518.18|2516.43|2515.93|405
1751455800000|2025-07-02 11:30:00|2518.32|2517.82|2519.19|2518.69|2519.57|2519.07|2517.57|2517.07|609
1751456100000|2025-07-02 11:35:00|2519.32|2518.82|2520.44|2519.94|2520.44|2519.94|2519.07|2518.57|601
1751456400000|2025-07-02 11:40:00|2520.69|2520.19|2520.57|2520.07|2521.07|2520.57|2520.07|2519.57|475
1751456700000|2025-07-02 11:45:00|2520.32|2519.82|2519.57|2519.07|2520.82|2520.32|2519.32|2518.82|612
1751457000000|2025-07-02 11:50:00|2519.55|2519.05|2518.8|2518.3|2520.55|2520.05|2518.42|2517.92|437
1751457300000|2025-07-02 11:55:00|2518.67|2518.17|2518.55|2518.05|2519.05|2518.55|2518.05|2517.55|241
1751457600000|2025-07-02 12:00:00|2518.83|2518.33|2518.58|2518.08|2519.58|2519.08|2516.45|2515.95|458
1751457900000|2025-07-02 12:05:00|2518.7|2518.2|2517.58|2517.08|2519.08|2518.58|2517.33|2516.83|298
1751458200000|2025-07-02 12:10:00|2517.6|2517.1|2518.6|2518.1|2518.6|2518.1|2517.1|2516.6|311
1751458500000|2025-07-02 12:15:00|2518.72|2518.22|2512.22|2511.72|2518.72|2518.22|2512.1|2511.6|603
1751458800000|2025-07-02 12:20:00|2512.32|2511.82|2511.07|2510.57|2512.45|2511.95|2510.7|2510.2|379
1751459100000|2025-07-02 12:25:00|2510.95|2510.45|2511.7|2511.2|2511.7|2511.2|2509.7|2509.2|507
1751459400000|2025-07-02 12:30:00|2511.74|2511.24|2509.24|2508.74|2513.49|2512.99|2508.99|2508.49|628
1751459700000|2025-07-02 12:35:00|2509.49|2508.99|2510.86|2510.36|2512.36|2511.86|2508.99|2508.49|330
1751460000000|2025-07-02 12:40:00|2510.76|2510.26|2507.89|2507.39|2510.89|2510.39|2507.89|2507.39|499
1751460300000|2025-07-02 12:45:00|2507.64|2507.14|2508.39|2507.89|2508.89|2508.39|2507.64|2507.14|263
1751460600000|2025-07-02 12:50:00|2508.42|2507.92|2509.04|2508.54|2510.04|2509.54|2508.42|2507.92|270
1751460900000|2025-07-02 12:55:00|2508.92|2508.42|2510.17|2509.67|2510.67|2510.17|2508.42|2507.92|278
1751461200000|2025-07-02 13:00:00|2509.97|2509.47|2511.97|2511.47|2512.34|2511.84|2509.97|2509.47|351
1751461500000|2025-07-02 13:05:00|2512.22|2511.72|2513.22|2512.72|2513.97|2513.47|2511.97|2511.47|350
1751461800000|2025-07-02 13:10:00|2513.33|2512.83|2513.33|2512.83|2513.58|2513.08|2512.33|2511.83|302
1751462100000|2025-07-02 13:15:00|2513.45|2512.95|2513.33|2512.83|2514.33|2513.83|2512.7|2512.2|243
1751462400000|2025-07-02 13:20:00|2513.37|2512.87|2511.87|2511.37|2513.62|2513.12|2511.87|2511.37|172
1751462700000|2025-07-02 13:25:00|2511.99|2511.49|2511.62|2511.12|2512.62|2512.12|2511.62|2511.12|266
1751463000000|2025-07-02 13:30:00|2511.72|2511.22|2510.09|2509.59|2513.22|2512.72|2509.72|2509.22|465
1751463300000|2025-07-02 13:35:00|2510.22|2509.72|2511.72|2511.22|2512.72|2512.22|2509.47|2508.97|327
1751463600000|2025-07-02 13:40:00|2511.59|2511.09|2510.84|2510.34|2513.09|2512.59|2509.46|2508.96|308
1751463900000|2025-07-02 13:45:00|2510.96|2510.46|2513.09|2512.59|2513.46|2512.96|2510.84|2510.34|490
1751464200000|2025-07-02 13:50:00|2513.07|2512.57|2514.32|2513.82|2514.32|2513.82|2512.57|2512.07|405
1751464500000|2025-07-02 13:55:00|2514.19|2513.69|2515.82|2515.32|2516.07|2515.57|2512.32|2511.82|2099
1751464800000|2025-07-02 14:00:00|2515.59|2515.09|2515.59|2515.09|2515.71|2515.21|2512.96|2512.46|490
1751465100000|2025-07-02 14:05:00|2515.84|2515.34|2518.09|2517.59|2518.34|2517.84|2514.96|2514.46|541
1751465400000|2025-07-02 14:10:00|2518.12|2517.62|2519.62|2519.12|2519.87|2519.37|2517.49|2516.99|602
1751465700000|2025-07-02 14:15:00|2519.99|2519.49|2519.62|2519.12|2520.62|2520.12|2518.12|2517.62|510
1751466000000|2025-07-02 14:20:00|2519.39|2518.89|2521.01|2520.51|2521.26|2520.76|2519.39|2518.89|771
1751466300000|2025-07-02 14:25:00|2521.14|2520.64|2523.89|2523.39|2525.14|2524.64|2521.01|2520.51|1525
1751466600000|2025-07-02 14:30:00|2523.9|2523.4|2523.9|2523.4|2526.02|2525.52|2523.15|2522.65|758
1751466900000|2025-07-02 14:35:00|2523.65|2523.15|2522.77|2522.27|2524.65|2524.15|2521.9|2521.4|990
1751467200000|2025-07-02 14:40:00|2523.12|2522.62|2519.75|2519.25|2524|2523.5|2519.12|2518.62|1099
1751467500000|2025-07-02 14:45:00|2519.25|2518.75|2519.5|2519|2520|2519.5|2517.12|2516.62|828
1751467800000|2025-07-02 14:50:00|2519.49|2518.99|2521.74|2521.24|2521.99|2521.49|2519.49|2518.99|870
1751468100000|2025-07-02 14:55:00|2521.49|2520.99|2522.24|2521.74|2522.74|2522.24|2520.99|2520.49|863
1751468400000|2025-07-02 15:00:00|2522.11|2521.61|2521.86|2521.36|2522.48|2521.98|2520.36|2519.86|896
1751468700000|2025-07-02 15:05:00|2521.98|2521.48|2521.61|2521.11|2522.86|2522.36|2520.98|2520.48|835
1751469000000|2025-07-02 15:10:00|2521.48|2520.98|2520.73|2520.23|2521.73|2521.23|2519.73|2519.23|980
1751469300000|2025-07-02 15:15:00|2520.48|2519.98|2521.48|2520.98|2522.73|2522.23|2520.48|2519.98|1005
1751469600000|2025-07-02 15:20:00|2521.6|2521.1|2521.1|2519.6|2522.85|2522.35|2520.47|2519.6|2536
1751469900000|2025-07-02 15:25:00|2521.09|2519.59|2521.81|2520.31|2522.21|2520.71|2521.09|2519.59|557
1751470200000|2025-07-02 15:30:00|2522.18|2520.68|2524.55|2523.15|2525.55|2524.15|2521.81|2520.31|648
1751470500000|2025-07-02 15:35:00|2524.3|2522.9|2525.17|2523.77|2525.17|2523.77|2524.17|2522.77|112
1751470800000|2025-07-02 15:40:00|2525.42|2524.02|2525.8|2524.4|2526.3|2524.9|2525.42|2524.02|39
1751471100000|2025-07-02 15:45:00|2525.67|2524.27|2525.17|2523.77|2525.92|2524.52|2525.17|2523.77|27
1751471400000|2025-07-02 15:50:00|2525.42|2524.02|2524.92|2523.52|2525.42|2524.02|2524.92|2523.52|11
1751471700000|2025-07-02 15:55:00|2524.8|2523.4|2524.35|2522.85|2524.8|2523.4|2524.05|2522.65|48
1751472000000|2025-07-02 16:00:00|2524.34|2522.84|2523.57|2522.07|2524.35|2522.85|2523.57|2522.07|0
1751472300000|2025-07-02 16:05:00|2523.94|2522.44|2524.69|2523.19|2525.08|2523.58|2523.93|2522.43|0
1751472600000|2025-07-02 16:10:00|2524.32|2522.82|2524.69|2523.19|2525.07|2523.57|2524.31|2522.81|0
1751472900000|2025-07-02 16:15:00|2524.68|2523.18|2524.7|2523.2|2525.08|2523.58|2524.68|2523.18|0
1751473200000|2025-07-02 16:20:00|2524.88|2523.38|2524.7|2523.2|2525.07|2523.57|2524.32|2522.82|0
1751473500000|2025-07-02 16:25:00|2524.71|2523.21|2525.06|2523.56|2525.44|2523.94|2523.94|2522.44|0
1751473800000|2025-07-02 16:30:00|2524.7|2523.2|2525.8|2524.3|2525.8|2524.3|2524.68|2523.18|0
1751474100000|2025-07-02 16:35:00|2525.44|2523.94|2526.2|2524.7|2526.2|2524.7|2525.44|2523.94|0
1751474400000|2025-07-02 16:40:00|2526.19|2524.69|2526.2|2524.7|2526.58|2525.08|2525.82|2524.32|0
1751474700000|2025-07-02 16:45:00|2526.19|2524.69|2526.2|2524.7|2526.57|2525.07|2525.45|2523.95|0
1751475000000|2025-07-02 16:50:00|2526.57|2525.07|2526.19|2524.69|2526.57|2525.07|2525.83|2524.33|0
1751475300000|2025-07-02 16:55:00|2526.2|2524.7|2526.21|2524.71|2526.21|2524.71|2525.83|2524.33|0
1751475600000|2025-07-02 17:00:00|2525.84|2524.34|2525.28|2523.78|2525.85|2524.35|2525.09|2523.59|0
1751475900000|2025-07-02 17:05:00|2525.47|2523.97|2524.71|2523.21|2525.47|2523.97|2524.71|2523.21|0
1751476200000|2025-07-02 17:10:00|2524.72|2523.22|2524.73|2523.23|2525.1|2523.6|2524.71|2523.21|0
1751476500000|2025-07-02 17:15:00|2524.72|2523.22|2524.71|2523.21|2525.09|2523.59|2524.71|2523.21|0
1751476800000|2025-07-02 17:20:00|2524.7|2523.2|2525.48|2523.98|2525.48|2523.98|2524.33|2522.83|0
1751477100000|2025-07-02 17:25:00|2525.47|2523.97|2525.46|2523.96|2525.48|2523.98|2525.09|2523.59|0
1751477400000|2025-07-02 17:30:00|2525.47|2523.97|2525.48|2523.98|2525.84|2524.34|2525.45|2523.95|0
1751477700000|2025-07-02 17:35:00|2525.47|2523.97|2525.09|2523.59|2525.47|2523.97|2525.08|2523.58|0
1751478000000|2025-07-02 17:40:00|2525.1|2523.6|2525.08|2523.58|2525.1|2523.6|2524.71|2523.21|0
1751478300000|2025-07-02 17:45:00|2524.9|2523.4|2525.46|2523.96|2525.46|2523.96|2524.71|2523.21|0
1751478600000|2025-07-02 17:50:00|2525.47|2523.97|2525.84|2524.34|2526.22|2524.72|2525.46|2523.96|0
1751478900000|2025-07-02 17:55:00|2525.85|2524.35|2526.19|2524.69|2526.2|2524.7|2525.47|2523.97|0
1751479200000|2025-07-02 18:00:00|2526.2|2524.7|2526.19|2524.69|2526.2|2524.7|2525.81|2524.31|0
1751479500000|2025-07-02 18:05:00|2525.82|2524.32|2526.21|2524.71|2526.21|2524.71|2525.82|2524.32|0
1751479800000|2025-07-02 18:10:00|2526.22|2524.72|2526.2|2524.7|2526.58|2525.08|2526.2|2524.7|0
1751480100000|2025-07-02 18:15:00|2526.19|2524.69|2526.58|2525.08|2526.58|2525.08|2526.19|2524.69|0
1751480400000|2025-07-02 18:20:00|2526.95|2525.45|2526.94|2525.44|2526.95|2525.45|2526.56|2525.06|0
1751480700000|2025-07-02 18:25:00|2526.57|2525.07|2526.58|2525.08|2526.77|2525.27|2526.57|2525.07|0
1751481000000|2025-07-02 18:30:00|2526.59|2525.09|2526.6|2525.1|2526.96|2525.46|2526.58|2525.08|0
1751481300000|2025-07-02 18:35:00|2526.59|2525.09|2526.6|2525.1|2526.79|2525.29|2526.59|2525.09|0
1751481600000|2025-07-02 18:40:00|2526.61|2525.11|2526.98|2525.48|2526.98|2525.48|2526.6|2525.1|0
1751481900000|2025-07-02 18:45:00|2526.97|2525.47|2526.6|2525.1|2526.98|2525.48|2526.59|2525.09|0
1751482200000|2025-07-02 18:50:00|2526.59|2525.09|2526.6|2525.1|2526.6|2525.1|2526.22|2524.72|0
1751482500000|2025-07-02 18:55:00|2526.61|2525.11|2526.6|2525.1|2526.61|2525.11|2526.23|2524.73|0
1751482800000|2025-07-02 19:00:00|2526.61|2525.11|2526.99|2525.49|2527.01|2525.51|2526.6|2525.1|0
1751483100000|2025-07-02 19:05:00|2527|2525.5|2526.99|2525.49|2527|2525.5|2526.62|2525.12|0
1751483400000|2025-07-02 19:10:00|2527|2525.5|2526.99|2525.49|2527|2525.5|2526.98|2525.48|0
1751483700000|2025-07-02 19:15:00|2526.62|2525.12|2526.24|2524.74|2526.99|2525.49|2526.24|2524.74|0
1751484000000|2025-07-02 19:20:00|2526.25|2524.75|2526.25|2524.75|2526.26|2524.76|2526.24|2524.74|0
1751484300000|2025-07-02 19:25:00|2526.24|2524.74|2525.49|2523.99|2526.25|2524.75|2525.49|2523.99|0
1751484600000|2025-07-02 19:30:00|2525.5|2524|2525.51|2524.01|2525.88|2524.38|2525.49|2523.99|0
1751484900000|2025-07-02 19:35:00|2525.52|2524.02|2525.13|2523.63|2525.52|2524.02|2525.12|2523.62|0
1751485200000|2025-07-02 19:40:00|2525.12|2523.62|2525.5|2524|2525.51|2524.01|2525.11|2523.61|0
1751485500000|2025-07-02 19:45:00|2525.51|2524.01|2526.23|2524.73|2526.24|2524.74|2525.51|2524.01|0
1751485800000|2025-07-02 19:50:00|2526.24|2524.74|2527|2525.5|2527.01|2525.51|2526.04|2524.54|0
1751486100000|2025-07-02 19:55:00|2527.01|2525.51|2527.57|2526.07|2528.49|2526.99|2527|2525.5|0
1751486400000|2025-07-02 20:00:00|2527.54|2526.04|2526.67|2525.17|2527.61|2526.11|2526.67|2525.17|0
1751486700000|2025-07-02 20:05:00|2526.82|2525.32|2527.08|2525.58|2527.35|2525.85|2526.74|2525.24|0
1751487000000|2025-07-02 20:10:00|2527.09|2525.59|2526.55|2525.05|2527.27|2525.77|2526.55|2525.05|0
1751487300000|2025-07-02 20:15:00|2526.48|2524.98|2526.14|2524.64|2526.67|2525.17|2525.95|2524.45|0
1751487600000|2025-07-02 20:20:00|2526.03|2524.53|2526.29|2524.79|2526.29|2524.79|2525.95|2524.45|0
1751487900000|2025-07-02 20:25:00|2526.4|2524.9|2526.4|2524.9|2526.55|2525.05|2526.29|2524.79|0
1751488200000|2025-07-02 20:30:00|2526.41|2524.91|2526.67|2525.17|2526.67|2525.17|2526.4|2524.9|0
1751488500000|2025-07-02 20:35:00|2526.66|2525.16|2527.08|2525.58|2527.27|2525.77|2526.55|2525.05|0
1751488800000|2025-07-02 20:40:00|2527.01|2525.51|2527.99|2526.49|2527.99|2526.49|2527.01|2525.51|0
1751489100000|2025-07-02 20:45:00|2527.88|2526.38|2528.33|2526.83|2528.33|2526.83|2527.8|2526.3|0
1751489400000|2025-07-02 20:50:00|2528.25|2526.75|2528.78|2527.28|2528.78|2527.28|2528.25|2526.75|0
1751489700000|2025-07-02 20:55:00|2528.67|2527.17|2528.1|2526.6|2528.93|2527.43|2528.07|2526.57|0
1751490000000|2025-07-02 21:00:00|2528.18|2526.68|2528.52|2527.02|2528.52|2527.02|2528.18|2526.68|0
1751490300000|2025-07-02 21:05:00|2528.51|2527.01|2528.25|2526.75|2528.71|2527.21|2528.14|2526.64|0
1751490600000|2025-07-02 21:10:00|2528.26|2526.76|2528.56|2527.06|2528.56|2527.06|2528.14|2526.64|0
1751490900000|2025-07-02 21:15:00|2528.55|2527.05|2528.41|2526.91|2528.56|2527.06|2528.29|2526.79|0
1751491200000|2025-07-02 21:20:00|2528.56|2527.06|2528.7|2527.2|2528.7|2527.2|2528.4|2526.9|0
1751491500000|2025-07-02 21:25:00|2528.63|2527.13|2528.7|2527.2|2528.78|2527.28|2528.63|2527.13|0
1751491800000|2025-07-02 21:30:00|2528.71|2527.21|2528.97|2527.47|2529.01|2527.51|2528.71|2527.21|0
1751492100000|2025-07-02 21:35:00|2528.93|2527.43|2528.86|2527.36|2528.97|2527.47|2528.86|2527.36|0
1751492400000|2025-07-02 21:40:00|2528.89|2527.39|2528.89|2527.39|2528.93|2527.43|2528.89|2527.39|0
1751492700000|2025-07-02 21:45:00|2528.86|2527.36|2528.97|2527.47|2528.97|2527.47|2528.82|2527.32|0
1751493000000|2025-07-02 21:50:00|2528.96|2527.46|2528.93|2527.43|2528.96|2527.46|2528.82|2527.32|0
1751493300000|2025-07-02 21:55:00|2528.89|2527.39|2528.74|2527.24|2528.89|2527.39|2528.55|2527.05|0
1751493600000|2025-07-02 22:00:00|2528.7|2527.2|2528.4|2526.9|2529.19|2527.69|2527.95|2526.45|0
1751493900000|2025-07-02 22:05:00|2528.44|2526.94|2527.91|2526.41|2528.52|2527.02|2527.72|2526.22|0
1751494200000|2025-07-02 22:10:00|2527.95|2526.45|2527.42|2525.92|2527.95|2526.45|2527.34|2525.84|0
1751494500000|2025-07-02 22:15:00|2527.38|2525.88|2527.23|2525.73|2527.76|2526.26|2527.16|2525.66|0
1751494800000|2025-07-02 22:20:00|2527.19|2525.69|2527.34|2525.84|2527.61|2526.11|2527.16|2525.66|0
1751495100000|2025-07-02 22:25:00|2527.35|2525.85|2527.38|2525.88|2527.53|2526.03|2527.34|2525.84|0
1751495400000|2025-07-02 22:30:00|2527.42|2525.92|2527.68|2526.18|2527.72|2526.22|2527.34|2525.84|0
1751495700000|2025-07-02 22:35:00|2527.69|2526.19|2527.87|2526.37|2527.95|2526.45|2527.68|2526.18|0
1751496000000|2025-07-02 22:40:00|2527.8|2526.3|2528.21|2526.71|2528.25|2526.75|2527.76|2526.26|0
1751496300000|2025-07-02 22:45:00|2528.25|2526.75|2528.21|2526.71|2528.48|2526.98|2528.17|2526.67|0
1751496600000|2025-07-02 22:50:00|2528.22|2526.72|2528.4|2526.9|2528.55|2527.05|2528.22|2526.72|0
1751496900000|2025-07-02 22:55:00|2528.29|2526.79|2528.48|2526.98|2528.55|2527.05|2528.14|2526.64|0
1751497200000|2025-07-02 23:00:00|2528.44|2526.94|2528.4|2526.9|2528.59|2527.09|2528.21|2526.71|0
1751497500000|2025-07-02 23:05:00|2528.21|2526.71|2528.48|2526.98|2528.55|2527.05|2528.21|2526.71|0
1751497800000|2025-07-02 23:10:00|2528.55|2527.05|2528.55|2527.05|2528.78|2527.28|2528.44|2526.94|0
1751498100000|2025-07-02 23:15:00|2528.52|2527.02|2528.55|2527.05|2528.67|2527.17|2528.48|2526.98|0
1751498400000|2025-07-02 23:20:00|2528.52|2527.02|2528.48|2526.98|2528.7|2527.2|2528.4|2526.9|0
1751498700000|2025-07-02 23:25:00|2528.52|2527.02|2528.55|2527.05|2528.7|2527.2|2528.52|2527.02|0
1751499000000|2025-07-02 23:30:00|2528.52|2527.02|2528.55|2527.05|2528.67|2527.17|2528.48|2526.98|0
1751499300000|2025-07-02 23:35:00|2528.48|2526.98|2528.67|2527.17|2528.67|2527.17|2528.4|2526.9|0
1751499600000|2025-07-02 23:40:00|2528.7|2527.2|2528.67|2527.17|2528.74|2527.24|2528.48|2526.98|0
1751499900000|2025-07-02 23:45:00|2528.66|2527.16|2528.55|2527.05|2528.67|2527.17|2528.55|2527.05|0
1751500200000|2025-07-02 23:50:00|2528.48|2526.98|2528.74|2527.24|2528.74|2527.24|2528.44|2526.94|0
1751500500000|2025-07-02 23:55:00|2528.82|2527.32|2528.74|2527.24|2528.82|2527.32|2528.52|2527.02|0
1751500800000|2025-07-03 00:00:00|2528.67|2527.17|2528.48|2526.98|2528.78|2527.28|2528.02|2526.52|0
1751501100000|2025-07-03 00:05:00|2528.55|2527.05|2528.4|2526.9|2528.67|2527.17|2528.29|2526.79|0
1751501400000|2025-07-03 00:10:00|2528.44|2526.94|2528.11|2526.61|2529.19|2527.69|2528.11|2526.61|0
1751501700000|2025-07-03 00:15:00|2528.03|2526.53|2528.6|2527.1|2529.35|2527.85|2527.67|2526.17|0
1751502000000|2025-07-03 00:20:00|2528.42|2526.92|2528.6|2527.1|2528.6|2527.1|2528.22|2526.72|0
1751502300000|2025-07-03 00:25:00|2528.23|2526.73|2527.85|2526.35|2528.23|2526.73|2527.85|2526.35|0
1751502600000|2025-07-03 00:30:00|2527.67|2526.17|2527.85|2526.35|2527.85|2526.35|2527.48|2525.98|0
1751502900000|2025-07-03 00:35:00|2527.86|2526.36|2527.3|2525.8|2527.86|2526.36|2527.12|2525.62|0
1751503200000|2025-07-03 00:40:00|2527.12|2525.62|2527.69|2526.19|2527.87|2526.37|2527.12|2525.62|0
1751503500000|2025-07-03 00:45:00|2527.68|2526.18|2527.86|2526.36|2527.87|2526.37|2527.49|2525.99|0
1751503800000|2025-07-03 00:50:00|2527.85|2526.35|2527.86|2526.36|2527.87|2526.37|2527.67|2526.17|0
1751504100000|2025-07-03 00:55:00|2527.87|2526.37|2527.86|2526.36|2527.87|2526.37|2527.86|2526.36|0
1751504400000|2025-07-03 01:00:00|2527.49|2525.99|2527.48|2525.98|2527.86|2526.36|2527.48|2525.98|0
1751504700000|2025-07-03 01:05:00|2527.11|2525.61|2527.12|2525.62|2527.12|2525.62|2527.11|2525.61|0
1751505000000|2025-07-03 01:10:00|2527.11|2525.61|2526.74|2525.24|2527.11|2525.61|2526.73|2525.23|0
1751505300000|2025-07-03 01:15:00|2527.11|2525.61|2527.12|2525.62|2527.12|2525.62|2527.11|2525.61|0
1751505600000|2025-07-03 01:20:00|2527.11|2525.61|2527.5|2526|2527.5|2526|2526.74|2525.24|0
1751505900000|2025-07-03 01:25:00|2527.51|2526.01|2527.5|2526|2527.88|2526.38|2527.5|2526|0
1751506200000|2025-07-03 01:30:00|2527.51|2526.01|2527.13|2525.63|2527.51|2526.01|2527.12|2525.62|0
1751506500000|2025-07-03 01:35:00|2527.12|2525.62|2526.75|2525.25|2527.13|2525.63|2526.39|2524.89|0
1751506800000|2025-07-03 01:40:00|2526.76|2525.26|2526.75|2525.25|2527.13|2525.63|2526.75|2525.25|0
1751507100000|2025-07-03 01:45:00|2526.76|2525.26|2526.94|2525.44|2527.13|2525.63|2526.75|2525.25|0
1751507400000|2025-07-03 01:50:00|2526.95|2525.45|2526.75|2525.25|2527.13|2525.63|2526.75|2525.25|0
1751507700000|2025-07-03 01:55:00|2527.12|2525.62|2526.75|2525.25|2527.12|2525.62|2526.38|2524.88|0
1751508000000|2025-07-03 02:00:00|2526.74|2525.24|2526.74|2525.24|2526.74|2525.24|2526.37|2524.87|0
1751508300000|2025-07-03 02:05:00|2526.73|2525.23|2527.1|2525.6|2527.11|2525.61|2526.73|2525.23|0
1751508600000|2025-07-03 02:10:00|2527.09|2525.59|2527.09|2525.59|2527.1|2525.6|2526.73|2525.23|0
1751508900000|2025-07-03 02:15:00|2527.1|2525.6|2527.1|2525.6|2527.1|2525.6|2527.09|2525.59|0
1751509200000|2025-07-03 02:20:00|2527.28|2525.78|2527.1|2525.6|2527.46|2525.96|2527.09|2525.59|0
1751509500000|2025-07-03 02:25:00|2527.09|2525.59|2526.71|2525.21|2527.09|2525.59|2526.71|2525.21|0
1751509800000|2025-07-03 02:30:00|2526.7|2525.2|2526.71|2525.21|2527.08|2525.58|2526.14|2524.64|0
1751510100000|2025-07-03 02:35:00|2526.72|2525.22|2526.71|2525.21|2526.72|2525.22|2526.33|2524.83|0
1751510400000|2025-07-03 02:40:00|2527.08|2525.58|2527.08|2525.58|2527.08|2525.58|2527.08|2525.58|0
1751510700000|2025-07-03 02:45:00|2527.09|2525.59|2527.47|2525.97|2527.47|2525.97|2527.09|2525.59|0
1751511000000|2025-07-03 02:50:00|2527.29|2525.79|2527.84|2526.34|2527.84|2526.34|2527.29|2525.79|0
1751511300000|2025-07-03 02:55:00|2528.02|2526.52|2527.84|2526.34|2528.21|2526.71|2527.84|2526.34|0
1751511600000|2025-07-03 03:00:00|2527.83|2526.33|2527.84|2526.34|2527.84|2526.34|2527.83|2526.33|0
1751511900000|2025-07-03 03:05:00|2527.85|2526.35|2528.22|2526.72|2528.22|2526.72|2527.85|2526.35|0
1751512200000|2025-07-03 03:10:00|2528.21|2526.71|2528.59|2527.09|2528.59|2527.09|2528.21|2526.71|0
1751512500000|2025-07-03 03:15:00|2528.6|2527.1|2529.35|2527.85|2529.36|2527.86|2528.6|2527.1|0
1751512800000|2025-07-03 03:20:00|2529.36|2527.86|2529.55|2528.05|2530.09|2528.59|2529.34|2527.84|0
1751513100000|2025-07-03 03:25:00|2529.54|2528.04|2529.73|2528.23|2529.75|2528.25|2529.36|2527.86|0
1751513400000|2025-07-03 03:30:00|2529.72|2528.22|2530.11|2528.61|2530.11|2528.61|2529.72|2528.22|0
1751513700000|2025-07-03 03:35:00|2530.1|2528.6|2530.1|2528.6|2530.11|2528.61|2529.73|2528.23|0
1751514000000|2025-07-03 03:40:00|2529.92|2528.42|2530.12|2528.62|2530.12|2528.62|2529.73|2528.23|0
1751514300000|2025-07-03 03:45:00|2530.11|2528.61|2529.37|2527.87|2530.11|2528.61|2529.37|2527.87|0
1751514600000|2025-07-03 03:50:00|2529.36|2527.86|2528.98|2527.48|2529.37|2527.87|2528.98|2527.48|0
1751514900000|2025-07-03 03:55:00|2528.99|2527.49|2528.98|2527.48|2528.99|2527.49|2528.98|2527.48|0
1751515200000|2025-07-03 04:00:00|2529.35|2527.85|2529.35|2527.85|2529.35|2527.85|2529.34|2527.84|0
1751515500000|2025-07-03 04:05:00|2529.36|2527.86|2529.73|2528.23|2529.91|2528.41|2529.36|2527.86|0
1751515800000|2025-07-03 04:10:00|2529.72|2528.22|2530.1|2528.6|2530.1|2528.6|2529.72|2528.22|0
1751516400000|2025-07-03 04:20:00|2530.09|2528.59|2530.1|2528.6|2530.1|2528.6|2530.09|2528.59|0
1751516700000|2025-07-03 04:25:00|2530.11|2528.61|2529.74|2528.24|2530.11|2528.61|2529.74|2528.24|0
1751517000000|2025-07-03 04:30:00|2529.73|2528.23|2528.99|2527.49|2529.73|2528.23|2528.99|2527.49|0
1751517300000|2025-07-03 04:35:00|2528.98|2527.48|2528.99|2527.49|2528.99|2527.49|2528.98|2527.48|0
1751517600000|2025-07-03 04:40:00|2529|2527.5|2529.17|2527.67|2529.36|2527.86|2529|2527.5|0
1751517900000|2025-07-03 04:45:00|2528.99|2527.49|2528.99|2527.49|2529.17|2527.67|2528.99|2527.49|0
1751518200000|2025-07-03 04:50:00|2528.98|2527.48|2528.98|2527.48|2528.99|2527.49|2528.98|2527.48|0
1751518500000|2025-07-03 04:55:00|2528.99|2527.49|2529.36|2527.86|2529.36|2527.86|2528.98|2527.48|0
1751518800000|2025-07-03 05:00:00|2529.17|2527.67|2528.99|2527.49|2529.36|2527.86|2528.98|2527.48|0
1751519100000|2025-07-03 05:05:00|2529.17|2527.67|2528.99|2527.49|2529.36|2527.86|2528.99|2527.49|0
1751519400000|2025-07-03 05:10:00|2528.62|2527.12|2528.62|2527.12|2528.62|2527.12|2528.62|2527.12|0
1751519700000|2025-07-03 05:15:00|2528.63|2527.13|2528.62|2527.12|2529|2527.5|2528.62|2527.12|0
1751520000000|2025-07-03 05:20:00|2528.61|2527.11|2528.62|2527.12|2528.62|2527.12|2528.24|2526.74|0
1751520300000|2025-07-03 05:25:00|2528.99|2527.49|2528.62|2527.12|2528.99|2527.49|2528.62|2527.12|0
1751520600000|2025-07-03 05:30:00|2528.8|2527.3|2528.99|2527.49|2528.99|2527.49|2528.8|2527.3|0
1751520900000|2025-07-03 05:35:00|2528.98|2527.48|2528.61|2527.11|2528.99|2527.49|2528.61|2527.11|0
1751521200000|2025-07-03 05:40:00|2528.62|2527.12|2528.6|2527.1|2528.62|2527.12|2528.6|2527.1|0
1751521500000|2025-07-03 05:45:00|2528.97|2527.47|2529.33|2527.83|2529.33|2527.83|2528.59|2527.09|0
1751521800000|2025-07-03 05:50:00|2529.34|2527.84|2528.96|2527.46|2529.52|2528.02|2528.96|2527.46|0
1751522100000|2025-07-03 05:55:00|2528.59|2527.09|2528.99|2527.49|2529.36|2527.86|2528.59|2527.09|0
1751522400000|2025-07-03 06:00:00|2529|2527.5|2527.51|2526.01|2529.36|2527.86|2527.51|2526.01|0
1751522700000|2025-07-03 06:05:00|2527.52|2526.02|2528.25|2526.75|2528.81|2527.31|2527.52|2526.02|0
1751523000000|2025-07-03 06:10:00|2528.26|2526.76|2528.25|2526.75|2529.18|2527.68|2528.25|2526.75|0
1751523300000|2025-07-03 06:15:00|2528.26|2526.76|2528.99|2527.49|2528.99|2527.49|2527.88|2526.38|0
1751523600000|2025-07-03 06:20:00|2529.36|2527.86|2529.72|2528.22|2530.47|2528.97|2529.36|2527.86|0
1751523900000|2025-07-03 06:25:00|2529.73|2528.23|2529.72|2528.22|2530.1|2528.6|2529.72|2528.22|0
1751524200000|2025-07-03 06:30:00|2529.73|2528.23|2529|2527.6|2530.1|2528.6|2529|2527.6|6
1751524500000|2025-07-03 06:35:00|2530|2528.6|2528.37|2526.97|2530|2528.6|2528|2526.6|7
1751524800000|2025-07-03 06:40:00|2529|2527.6|2529.62|2528.22|2529.87|2528.47|2529|2527.6|3
1751525400000|2025-07-03 06:50:00|2530|2528.6|2531.12|2529.72|2531.25|2529.85|2529.12|2527.72|24
1751525700000|2025-07-03 06:55:00|2530.93|2529.43|2531.29|2529.79|2531.66|2530.16|2530.19|2528.69|0
1751526000000|2025-07-03 07:00:00|2530.56|2529.06|2528.55|2528.05|2532.8|2532.3|2526.05|2525.55|2719
1751526300000|2025-07-03 07:05:00|2528.3|2527.8|2529.05|2528.55|2529.17|2528.67|2526.42|2525.92|971
1751526600000|2025-07-03 07:10:00|2528.92|2528.42|2527.55|2527.05|2529.8|2529.3|2525.8|2525.3|829
1751526900000|2025-07-03 07:15:00|2528.3|2527.8|2530.3|2529.8|2531.3|2530.8|2527.42|2526.92|732
1751527200000|2025-07-03 07:20:00|2530.69|2530.19|2527.44|2526.94|2530.94|2530.44|2527.31|2526.81|821
1751527500000|2025-07-03 07:25:00|2527.06|2526.56|2528.94|2528.44|2529.44|2528.94|2526.69|2526.19|533
1751527800000|2025-07-03 07:30:00|2529.04|2528.54|2529.54|2529.04|2530.41|2529.91|2528.29|2527.79|507
1751528100000|2025-07-03 07:35:00|2529.29|2528.79|2534.04|2533.54|2534.54|2534.04|2529.29|2528.79|545
1751528400000|2025-07-03 07:40:00|2533.73|2533.23|2534.6|2534.1|2535.48|2534.98|2533.48|2532.98|416
1751528700000|2025-07-03 07:45:00|2534.48|2533.98|2533.98|2533.48|2536.1|2535.6|2533.6|2533.1|481
1751529000000|2025-07-03 07:50:00|2533.89|2533.39|2534.89|2534.39|2535.14|2534.64|2532.64|2532.14|369
1751529300000|2025-07-03 07:55:00|2535.01|2534.51|2534.39|2533.89|2535.39|2534.89|2532.39|2531.89|394
1751529600000|2025-07-03 08:00:00|2534.41|2533.91|2535.41|2534.91|2536.16|2535.66|2533.78|2533.28|354
1751529900000|2025-07-03 08:05:00|2535.53|2535.03|2536.41|2535.91|2536.91|2536.41|2534.91|2534.41|432
1751530200000|2025-07-03 08:10:00|2536.25|2535.75|2534.75|2534.25|2536.75|2536.25|2533.75|2533.25|478
1751530500000|2025-07-03 08:15:00|2535|2534.5|2533|2532.5|2535|2534.5|2532.5|2532|297
1751530800000|2025-07-03 08:20:00|2533.27|2532.77|2535.27|2534.77|2535.52|2535.02|2533.27|2532.77|196
1751531100000|2025-07-03 08:25:00|2535.52|2535.02|2535.02|2534.52|2535.52|2535.02|2533.77|2533.27|242
1751531400000|2025-07-03 08:30:00|2534.92|2534.42|2534.67|2534.17|2535.67|2535.17|2533.29|2532.79|388
1751531700000|2025-07-03 08:35:00|2534.42|2533.92|2535.17|2534.67|2535.92|2535.42|2534.17|2533.67|232
1751532000000|2025-07-03 08:40:00|2535.06|2534.56|2533.56|2533.06|2535.06|2534.56|2533.56|2533.06|257
1751532300000|2025-07-03 08:45:00|2533.31|2532.81|2531.81|2531.31|2534.06|2533.56|2531.81|2531.31|462
1751532600000|2025-07-03 08:50:00|2532.08|2531.58|2531.58|2531.08|2532.33|2531.83|2530.83|2530.33|490
1751532900000|2025-07-03 08:55:00|2531.33|2530.83|2529.33|2528.83|2532.08|2531.58|2529.08|2528.58|466
1751533200000|2025-07-03 09:00:00|2529.2|2528.7|2529.95|2529.45|2530.7|2530.2|2528.95|2528.45|245
1751533500000|2025-07-03 09:05:00|2530.07|2529.57|2530.45|2529.95|2530.7|2530.2|2529.45|2528.95|430
1751533800000|2025-07-03 09:10:00|2530.55|2530.05|2533.55|2533.05|2533.8|2533.3|2530.3|2529.8|385
1751534100000|2025-07-03 09:15:00|2533.3|2532.8|2534.3|2533.8|2534.67|2534.17|2533.3|2532.8|315
1751534400000|2025-07-03 09:20:00|2534.03|2533.53|2534.53|2534.03|2535.03|2534.53|2533.78|2533.28|406
1751534700000|2025-07-03 09:25:00|2534.4|2533.9|2533.4|2532.9|2534.4|2533.9|2533.28|2532.78|266
1751535000000|2025-07-03 09:30:00|2533.51|2533.01|2530.89|2530.39|2533.89|2533.39|2530.51|2530.01|289
1751535300000|2025-07-03 09:35:00|2530.64|2530.14|2530.39|2529.89|2530.89|2530.39|2529.39|2528.89|239
1751535600000|2025-07-03 09:40:00|2530.5|2530|2529.75|2529.25|2530.75|2530.25|2529.75|2529.25|239
1751535900000|2025-07-03 09:45:00|2529.62|2529.12|2530.5|2530|2530.75|2530.25|2528.62|2528.12|276
1751536200000|2025-07-03 09:50:00|2530.55|2530.05|2530.3|2529.8|2530.55|2530.05|2529.55|2529.05|167
1751536500000|2025-07-03 09:55:00|2530.55|2530.05|2529.92|2529.42|2530.55|2530.05|2529.55|2529.05|167
1751536800000|2025-07-03 10:00:00|2530.1|2529.6|2530.73|2530.23|2531.23|2530.73|2529.73|2529.23|214
1751537100000|2025-07-03 10:05:00|2530.6|2530.1|2530.98|2530.48|2531.48|2530.98|2529.73|2529.23|365
1751537400000|2025-07-03 10:10:00|2530.81|2530.31|2530.56|2530.06|2531.31|2530.81|2530.06|2529.56|173
1751537700000|2025-07-03 10:15:00|2530.31|2529.81|2529.31|2528.81|2530.56|2530.06|2529.31|2528.81|218
1751538000000|2025-07-03 10:20:00|2529.34|2528.84|2531.84|2531.34|2531.84|2531.34|2529.09|2528.59|223
1751538300000|2025-07-03 10:25:00|2531.59|2531.09|2533.21|2532.71|2533.59|2533.09|2531.59|2531.09|283
1751538600000|2025-07-03 10:30:00|2532.95|2532.45|2534.33|2533.83|2534.58|2534.08|2532.83|2532.33|235
1751538900000|2025-07-03 10:35:00|2534.58|2534.08|2532.95|2532.45|2535.33|2534.83|2532.33|2531.83|441
1751539200000|2025-07-03 10:40:00|2532.96|2532.46|2533.09|2532.59|2533.84|2533.34|2532.59|2532.09|228
1751539500000|2025-07-03 10:45:00|2533.21|2532.71|2530.84|2530.34|2533.34|2532.84|2530.84|2530.34|183
1751539800000|2025-07-03 10:50:00|2531.1|2530.6|2531.47|2530.97|2531.85|2531.35|2529.47|2528.97|304
1751540100000|2025-07-03 10:55:00|2531.6|2531.1|2531.6|2531.1|2531.85|2531.35|2530.85|2530.35|131
1751540400000|2025-07-03 11:00:00|2531.27|2530.77|2532.39|2531.89|2532.77|2532.27|2531.27|2530.77|229
1751540700000|2025-07-03 11:05:00|2532.52|2532.02|2531.77|2531.27|2532.52|2532.02|2531.52|2531.02|149
1751541000000|2025-07-03 11:10:00|2531.86|2531.36|2532.36|2531.86|2532.86|2532.36|2531.86|2531.36|169
1751541300000|2025-07-03 11:15:00|2532.61|2532.11|2534.86|2534.36|2534.86|2534.36|2532.11|2531.61|233
1751541600000|2025-07-03 11:20:00|2534.78|2534.28|2534.28|2533.78|2535.28|2534.78|2534.03|2533.53|185
1751541900000|2025-07-03 11:25:00|2534.15|2533.65|2534.53|2534.03|2534.78|2534.28|2534.03|2533.53|139
1751542200000|2025-07-03 11:30:00|2534.62|2534.12|2532.49|2531.99|2534.99|2534.49|2531.87|2531.37|185
1751542500000|2025-07-03 11:35:00|2532.62|2532.12|2532.87|2532.37|2533.12|2532.62|2532.12|2531.62|157
1751542800000|2025-07-03 11:40:00|2532.9|2532.4|2533.15|2532.65|2533.65|2533.15|2532.77|2532.27|142
1751543100000|2025-07-03 11:45:00|2532.9|2532.4|2530.65|2530.15|2533.15|2532.65|2530.4|2529.9|234
1751543400000|2025-07-03 11:50:00|2530.7|2530.2|2531.82|2531.32|2532.07|2531.57|2530.7|2530.2|167
1751543700000|2025-07-03 11:55:00|2531.7|2531.2|2533.2|2532.7|2533.2|2532.7|2531.7|2531.2|124
1751544000000|2025-07-03 12:00:00|2532.99|2532.49|2533.74|2533.24|2534.49|2533.99|2532.24|2531.74|238
1751544300000|2025-07-03 12:05:00|2533.99|2533.49|2534.99|2534.49|2535.24|2534.74|2533.86|2533.36|232
1751544600000|2025-07-03 12:10:00|2534.81|2534.31|2533.31|2532.81|2534.81|2534.31|2532.31|2531.81|357
1751544900000|2025-07-03 12:15:00|2533.56|2533.06|2532.18|2531.68|2534.06|2533.56|2532.18|2531.68|150
1751545200000|2025-07-03 12:20:00|2532.36|2531.86|2532.36|2531.86|2532.74|2532.24|2530.61|2530.11|216
1751545500000|2025-07-03 12:25:00|2532.49|2531.99|2532.86|2532.36|2533.24|2532.74|2531.74|2531.24|290
1751545800000|2025-07-03 12:30:00|2532.81|2532.31|2538.19|2537.69|2541.31|2540.81|2532.81|2532.31|1361
1751546100000|2025-07-03 12:35:00|2538.31|2537.81|2537.06|2536.56|2539.44|2538.94|2536.19|2535.69|640
1751546400000|2025-07-03 12:40:00|2537.08|2536.58|2536.21|2535.71|2537.21|2536.71|2534.83|2534.33|387
1751546700000|2025-07-03 12:45:00|2536.08|2535.58|2534.21|2533.71|2536.96|2536.46|2533.96|2533.46|350
1751547000000|2025-07-03 12:50:00|2534.53|2534.03|2537.78|2537.28|2538.03|2537.53|2534.53|2534.03|261
1751547300000|2025-07-03 12:55:00|2537.53|2537.03|2535.78|2535.28|2538.03|2537.53|2535.28|2534.78|283
1751547600000|2025-07-03 13:00:00|2535.57|2535.07|2534.57|2534.07|2536.44|2535.94|2534.57|2534.07|360
1751547900000|2025-07-03 13:05:00|2534.82|2534.32|2535.82|2535.32|2536.32|2535.82|2534.57|2534.07|299
1751548200000|2025-07-03 13:10:00|2535.9|2535.4|2534.15|2533.65|2536.02|2535.52|2534.15|2533.65|324
1751548500000|2025-07-03 13:15:00|2534.27|2533.77|2536.4|2535.9|2536.52|2536.02|2533.9|2533.4|299
1751548800000|2025-07-03 13:20:00|2536.37|2535.87|2533.62|2533.12|2536.37|2535.87|2533.62|2533.12|348
1751549100000|2025-07-03 13:25:00|2533.87|2533.37|2535.37|2534.87|2536.12|2535.62|2533.49|2532.99|243
1751549400000|2025-07-03 13:30:00|2535.3|2534.8|2535.3|2534.8|2535.55|2535.05|2532.8|2532.3|522
1751549700000|2025-07-03 13:35:00|2535.42|2534.92|2535.92|2535.42|2536.05|2535.55|2534.55|2534.05|467
1751550000000|2025-07-03 13:40:00|2535.97|2535.47|2535.97|2535.47|2536.72|2536.22|2534.97|2534.47|460
1751550300000|2025-07-03 13:45:00|2536.1|2535.6|2537.35|2536.85|2538.35|2537.85|2535.97|2535.47|573
1751550600000|2025-07-03 13:50:00|2537.22|2536.72|2537.72|2537.22|2538.34|2537.84|2536.22|2535.72|692
1751550900000|2025-07-03 13:55:00|2537.97|2537.47|2538.22|2537.72|2538.47|2537.97|2537.22|2536.72|447
1751551200000|2025-07-03 14:00:00|2538.46|2537.96|2540.96|2540.46|2541.46|2540.96|2538.08|2537.58|623
1751551500000|2025-07-03 14:05:00|2540.83|2540.33|2540.46|2539.96|2541.21|2540.71|2539.71|2539.21|544
1751551800000|2025-07-03 14:10:00|2540.21|2539.71|2538.83|2538.33|2540.46|2539.96|2538.46|2537.96|377
1751552100000|2025-07-03 14:15:00|2538.96|2538.46|2536.21|2535.71|2538.96|2538.46|2535.21|2534.71|469
1751552400000|2025-07-03 14:20:00|2536.22|2535.72|2534.22|2533.72|2536.34|2535.84|2533.84|2533.34|397
1751552700000|2025-07-03 14:25:00|2534.34|2533.84|2533.72|2533.22|2534.47|2533.97|2532.47|2531.97|422
1751553000000|2025-07-03 14:30:00|2533.89|2533.39|2532.64|2532.14|2535.39|2534.89|2532.39|2531.89|439
1751553300000|2025-07-03 14:35:00|2532.76|2532.26|2532.89|2532.39|2534.14|2533.64|2532.64|2532.14|280
1751553600000|2025-07-03 14:40:00|2532.73|2532.23|2533.23|2532.73|2533.23|2532.73|2532.1|2531.6|278
1751553900000|2025-07-03 14:45:00|2533.48|2532.98|2534.85|2534.35|2534.98|2534.48|2533.23|2532.73|347
1751554200000|2025-07-03 14:50:00|2534.77|2534.27|2534.02|2533.52|2534.77|2534.27|2533.77|2533.27|256
1751554500000|2025-07-03 14:55:00|2533.9|2533.4|2533.65|2533.15|2534.4|2533.9|2533.15|2532.65|478
1751554800000|2025-07-03 15:00:00|2533.88|2533.38|2532.63|2532.13|2534.88|2534.38|2532.38|2531.88|591
1751555100000|2025-07-03 15:05:00|2532.5|2532|2532.63|2532.13|2534.25|2533.75|2532.38|2531.88|512
1751555400000|2025-07-03 15:10:00|2532.49|2531.99|2532.49|2531.99|2532.99|2532.49|2531.74|2531.24|864
1751555700000|2025-07-03 15:15:00|2532.24|2531.74|2531.74|2531.24|2532.99|2532.49|2531.74|2531.24|1139
1751556000000|2025-07-03 15:20:00|2531.54|2531.04|2530.16|2528.66|2531.66|2531.16|2529.29|2528.66|2031
1751556300000|2025-07-03 15:25:00|2530.17|2528.67|2530.9|2529.4|2530.9|2529.4|2529.78|2528.28|622
1751556600000|2025-07-03 15:30:00|2531.27|2529.77|2536.49|2535.09|2536.61|2535.21|2531.24|2529.76|193
1751556900000|2025-07-03 15:35:00|2536.61|2535.21|2537.49|2536.09|2537.61|2536.21|2536.49|2535.09|163
1751557200000|2025-07-03 15:40:00|2537.61|2536.21|2537.61|2536.21|2537.99|2536.59|2537.49|2536.09|33
1751557500000|2025-07-03 15:45:00|2537.49|2536.09|2537.49|2536.09|2537.49|2536.09|2536.74|2535.34|53
1751557800000|2025-07-03 15:50:00|2537.61|2536.21|2537.11|2535.71|2537.61|2536.21|2537.11|2535.71|17
1751558100000|2025-07-03 15:55:00|2536.99|2535.59|2536.66|2535.16|2536.99|2535.59|2536.49|2535.09|12
1751558400000|2025-07-03 16:00:00|2536.29|2534.79|2536.29|2534.79|2536.67|2535.17|2535.92|2534.42|0
1751558700000|2025-07-03 16:05:00|2536.3|2534.8|2535.93|2534.43|2536.3|2534.8|2535.56|2534.06|0
1751559000000|2025-07-03 16:10:00|2535.94|2534.44|2535.92|2534.42|2535.94|2534.44|2535.92|2534.42|0
1751559300000|2025-07-03 16:15:00|2535.55|2534.05|2535.91|2534.41|2535.91|2534.41|2535.53|2534.03|0
1751559600000|2025-07-03 16:20:00|2535.9|2534.4|2535.54|2534.04|2535.91|2534.41|2535.15|2533.65|0
1751559900000|2025-07-03 16:25:00|2535.53|2534.03|2534.44|2532.94|2535.55|2534.05|2534.44|2532.94|0
1751560200000|2025-07-03 16:30:00|2534.43|2532.93|2534.83|2533.33|2535.19|2533.69|2534.06|2532.56|0
1751560500000|2025-07-03 16:35:00|2534.82|2533.32|2535.2|2533.7|2535.2|2533.7|2534.82|2533.32|0
1751560800000|2025-07-03 16:40:00|2535.21|2533.71|2535.58|2534.08|2535.97|2534.47|2535.2|2533.7|0
1751561100000|2025-07-03 16:45:00|2535.21|2533.71|2534.8|2533.3|2535.21|2533.71|2534.44|2532.94|0
1751561400000|2025-07-03 16:50:00|2534.81|2533.31|2533.3|2531.8|2534.82|2533.32|2532.52|2531.02|0
1751561700000|2025-07-03 16:55:00|2533.31|2531.81|2534.4|2532.9|2534.81|2533.31|2533.29|2531.79|0
1751562000000|2025-07-03 17:00:00|2534.39|2532.89|2534.41|2532.91|2534.8|2533.3|2534.02|2532.52|0
1751562300000|2025-07-03 17:05:00|2534.04|2532.54|2534.03|2532.53|2534.42|2532.92|2534.02|2532.52|0
1751562600000|2025-07-03 17:10:00|2533.66|2532.16|2533.67|2532.17|2533.67|2532.17|2533.28|2531.78|0
1751562900000|2025-07-03 17:15:00|2533.65|2532.15|2534.03|2532.53|2534.03|2532.53|2533.65|2532.15|0
1751563200000|2025-07-03 17:20:00|2534.21|2532.71|2534.41|2532.91|2534.41|2532.91|2534.21|2532.71|0
1751563500000|2025-07-03 17:25:00|2534.04|2532.54|2534.03|2532.53|2534.04|2532.54|2534.03|2532.53|0
1751564100000|2025-07-03 17:35:00|2533.66|2532.16|2534.41|2532.91|2534.41|2532.91|2533.65|2532.15|0
1751564400000|2025-07-03 17:40:00|2534.77|2533.27|2534.41|2532.91|2534.78|2533.28|2534.03|2532.53|0
1751564700000|2025-07-03 17:45:00|2534.04|2532.54|2534.78|2533.28|2534.78|2533.28|2534.03|2532.53|0
1751565000000|2025-07-03 17:50:00|2534.42|2532.92|2534.41|2532.91|2534.42|2532.92|2534.41|2532.91|0
1751565300000|2025-07-03 17:55:00|2534.04|2532.54|2533.65|2532.15|2534.41|2532.91|2533.65|2532.15|0
1751565600000|2025-07-03 18:00:00|2533.29|2531.79|2534.03|2532.53|2534.03|2532.53|2533.28|2531.78|0
1751565900000|2025-07-03 18:05:00|2534.21|2532.71|2533.65|2532.15|2534.22|2532.72|2533.65|2532.15|0
1751566200000|2025-07-03 18:10:00|2533.29|2531.79|2533.65|2532.15|2533.65|2532.15|2533.28|2531.78|0
1751566500000|2025-07-03 18:15:00|2534.02|2532.52|2534.03|2532.53|2534.03|2532.53|2533.65|2532.15|0
1751566800000|2025-07-03 18:20:00|2534.21|2532.71|2533.65|2532.15|2534.22|2532.72|2533.65|2532.15|0
1751567400000|2025-07-03 18:30:00|2534.02|2532.52|2533.65|2532.15|2534.03|2532.53|2533.65|2532.15|0
1751568000000|2025-07-03 18:40:00|2534.02|2532.52|2534.03|2532.53|2534.03|2532.53|2534.02|2532.52|0
1751568300000|2025-07-03 18:45:00|2534.21|2532.71|2534.22|2532.72|2534.41|2532.91|2534.03|2532.53|0
1751568600000|2025-07-03 18:50:00|2534.4|2532.9|2534.22|2532.72|2534.41|2532.91|2534.22|2532.72|0
1751568900000|2025-07-03 18:55:00|2534.03|2532.53|2534.03|2532.53|2534.41|2532.91|2534.03|2532.53|0
1751569200000|2025-07-03 19:00:00|2533.66|2532.16|2533.65|2532.15|2533.66|2532.16|2533.65|2532.15|0
1751569500000|2025-07-03 19:05:00|2533.29|2531.79|2533.28|2531.78|2533.29|2531.79|2533.28|2531.78|0
1751570400000|2025-07-03 19:20:00|2533.09|2531.59|2532.9|2531.4|2533.09|2531.59|2532.9|2531.4|0
1751570700000|2025-07-03 19:25:00|2533.08|2531.58|2532.9|2531.4|2533.28|2531.78|2532.9|2531.4|0
1751571000000|2025-07-03 19:30:00|2532.53|2531.03|2532.9|2531.4|2532.9|2531.4|2532.52|2531.02|0
1751571300000|2025-07-03 19:35:00|2533.27|2531.77|2533.28|2531.78|2533.28|2531.78|2533.27|2531.77|0
1751571600000|2025-07-03 19:40:00|2533.46|2531.96|2533.65|2532.15|2533.65|2532.15|2533.28|2531.78|0
1751571900000|2025-07-03 19:45:00|2533.29|2531.79|2533.28|2531.78|2533.46|2531.96|2533.28|2531.78|0
1751572200000|2025-07-03 19:50:00|2533.46|2531.96|2533.65|2532.15|2533.65|2532.15|2533.28|2531.78|0
1751572500000|2025-07-03 19:55:00|2533.29|2531.79|2533.28|2531.78|2534.41|2532.91|2533.28|2531.78|0
1751580000000|2025-07-03 22:00:00|2531.84|2530.34|2532.01|2530.51|2533.26|2531.76|2531.44|2529.94|0
1751580300000|2025-07-03 22:05:00|2532|2530.5|2533.04|2531.54|2533.48|2531.98|2531.86|2530.36|0
1751580600000|2025-07-03 22:10:00|2533.08|2531.58|2532.58|2531.08|2533.34|2531.84|2532.55|2531.05|0
1751580900000|2025-07-03 22:15:00|2532.59|2531.09|2533.34|2531.84|2533.53|2532.03|2532.43|2530.93|0
1751581200000|2025-07-03 22:20:00|2533.3|2531.8|2533.04|2531.54|2533.64|2532.14|2532.58|2531.08|0
1751581500000|2025-07-03 22:25:00|2533.08|2531.58|2533.04|2531.54|2533.3|2531.8|2532.7|2531.2|0
1751581800000|2025-07-03 22:30:00|2533|2531.5|2533.38|2531.88|2533.49|2531.99|2532.96|2531.46|0
1751582100000|2025-07-03 22:35:00|2533.3|2531.8|2533.11|2531.61|2533.83|2532.33|2533|2531.5|0
1751582400000|2025-07-03 22:40:00|2533.15|2531.65|2532.85|2531.35|2533.38|2531.88|2532.7|2531.2|0
1751582700000|2025-07-03 22:45:00|2533|2531.5|2532.85|2531.35|2533.23|2531.73|2532.7|2531.2|0
1751583000000|2025-07-03 22:50:00|2532.89|2531.39|2532.81|2531.31|2533.11|2531.61|2532.73|2531.23|0
1751583300000|2025-07-03 22:55:00|2532.77|2531.27|2532.51|2531.01|2532.96|2531.46|2532.51|2531.01|0
1751583600000|2025-07-03 23:00:00|2532.47|2530.97|2532.85|2531.35|2532.96|2531.46|2532.17|2530.67|0
1751583900000|2025-07-03 23:05:00|2532.89|2531.39|2532.24|2530.74|2532.96|2531.46|2532.06|2530.56|0
1751584200000|2025-07-03 23:10:00|2532.25|2530.75|2531.98|2530.48|2532.43|2530.93|2531.79|2530.29|0
1751584500000|2025-07-03 23:15:00|2532.02|2530.52|2531.9|2530.4|2532.32|2530.82|2531.9|2530.4|0
1751584800000|2025-07-03 23:20:00|2531.94|2530.44|2532.06|2530.56|2532.09|2530.59|2531.9|2530.4|0
1751585100000|2025-07-03 23:25:00|2532.05|2530.55|2532.17|2530.67|2532.32|2530.82|2532.02|2530.52|0
1751585400000|2025-07-03 23:30:00|2532.21|2530.71|2531.6|2530.1|2532.43|2530.93|2531.53|2530.03|0
1751585700000|2025-07-03 23:35:00|2531.64|2530.14|2531.53|2530.03|2531.9|2530.4|2531.49|2529.99|0
1751586000000|2025-07-03 23:40:00|2531.6|2530.1|2531.64|2530.14|2531.64|2530.14|2531.41|2529.91|0
1751586300000|2025-07-03 23:45:00|2531.68|2530.18|2531.71|2530.21|2531.87|2530.37|2531.64|2530.14|0
1751586600000|2025-07-03 23:50:00|2531.64|2530.14|2531.75|2530.25|2531.79|2530.29|2531.37|2529.87|0
1751586900000|2025-07-03 23:55:00|2531.71|2530.21|2531.71|2530.21|2531.79|2530.29|2531.45|2529.95|0
1751587200000|2025-07-04 00:00:00|2531.64|2530.14|2531.01|2529.51|2531.64|2530.14|2530.89|2529.39|0
1751587500000|2025-07-04 00:05:00|2531.04|2529.54|2530.89|2529.39|2531.04|2529.54|2530.7|2529.2|0
1751587800000|2025-07-04 00:10:00|2530.86|2529.36|2531.23|2529.73|2531.23|2529.73|2530.18|2528.68|0
1751588100000|2025-07-04 00:15:00|2531.2|2529.7|2531.3|2529.8|2531.31|2529.81|2529.47|2527.97|0
1751588400000|2025-07-04 00:20:00|2531.12|2529.62|2530.76|2529.26|2531.5|2530|2530.38|2528.88|0
1751588700000|2025-07-04 00:25:00|2530.75|2529.25|2530.76|2529.26|2531.13|2529.63|2530.39|2528.89|0
1751589000000|2025-07-04 00:30:00|2530.94|2529.44|2530.39|2528.89|2531.13|2529.63|2530.38|2528.88|0
1751589300000|2025-07-04 00:35:00|2530.38|2528.88|2530.01|2528.51|2530.75|2529.25|2530.01|2528.51|0
1751589600000|2025-07-04 00:40:00|2530.02|2528.52|2530.93|2529.43|2531.12|2529.62|2529.65|2528.15|0
1751589900000|2025-07-04 00:45:00|2530.75|2529.25|2531.12|2529.62|2531.12|2529.62|2530.75|2529.25|0
1751590200000|2025-07-04 00:50:00|2531.3|2529.8|2531.48|2529.98|2531.49|2529.99|2531.11|2529.61|0
1751590500000|2025-07-04 00:55:00|2531.11|2529.61|2531.11|2529.61|2531.49|2529.99|2531.11|2529.61|0
1751590800000|2025-07-04 01:00:00|2531.12|2529.62|2531.67|2530.17|2531.67|2530.17|2531.12|2529.62|0
1751591100000|2025-07-04 01:05:00|2531.49|2529.99|2531.86|2530.36|2532.24|2530.74|2531.11|2529.61|0
1751591400000|2025-07-04 01:10:00|2531.68|2530.18|2531.5|2530|2531.87|2530.37|2531.49|2529.99|0
1751591700000|2025-07-04 01:15:00|2531.14|2529.64|2531.89|2530.39|2531.89|2530.39|2531.13|2529.63|0
1751592000000|2025-07-04 01:20:00|2531.7|2530.2|2532.09|2530.59|2532.28|2530.78|2531.33|2529.83|0
1751592300000|2025-07-04 01:25:00|2532.27|2530.77|2531.53|2530.03|2532.28|2530.78|2531.53|2530.03|0
1751592600000|2025-07-04 01:30:00|2531.89|2530.39|2531.9|2530.4|2531.91|2530.41|2531.53|2530.03|0
1751592900000|2025-07-04 01:35:00|2531.53|2530.03|2531.54|2530.04|2531.54|2530.04|2531.53|2530.03|0
1751593200000|2025-07-04 01:40:00|2531.55|2530.05|2531.53|2530.03|2531.55|2530.05|2531.53|2530.03|0
1751593500000|2025-07-04 01:45:00|2531.35|2529.85|2531.16|2529.66|2531.35|2529.85|2530.97|2529.47|0
1751593800000|2025-07-04 01:50:00|2531.15|2529.65|2531.15|2529.65|2531.34|2529.84|2531.15|2529.65|0
1751594100000|2025-07-04 01:55:00|2531.16|2529.66|2530.77|2529.27|2531.16|2529.66|2530.77|2529.27|0
1751594400000|2025-07-04 02:00:00|2530.78|2529.28|2530.77|2529.27|2531.15|2529.65|2530.77|2529.27|0
1751594700000|2025-07-04 02:05:00|2530.4|2528.9|2529.66|2528.16|2530.4|2528.9|2529.65|2528.15|0
1751595000000|2025-07-04 02:10:00|2529.84|2528.34|2529.28|2527.78|2530.03|2528.53|2528.89|2527.39|0
1751595300000|2025-07-04 02:15:00|2528.91|2527.41|2528.14|2526.64|2528.91|2527.41|2528.13|2526.63|0
1751595600000|2025-07-04 02:20:00|2528.15|2526.65|2528.54|2527.04|2528.9|2527.4|2528.14|2526.64|0
1751595900000|2025-07-04 02:25:00|2528.53|2527.03|2528.72|2527.22|2528.91|2527.41|2528.53|2527.03|0
1751596200000|2025-07-04 02:30:00|2528.54|2527.04|2528.15|2526.65|2528.54|2527.04|2528.15|2526.65|0
1751596500000|2025-07-04 02:35:00|2528.16|2526.66|2528.53|2527.03|2528.72|2527.22|2528.15|2526.65|0
1751596800000|2025-07-04 02:40:00|2528.72|2527.22|2528.71|2527.21|2528.9|2527.4|2528.52|2527.02|0
1751597100000|2025-07-04 02:45:00|2528.53|2527.03|2528.9|2527.4|2528.91|2527.41|2528.53|2527.03|0
1751597400000|2025-07-04 02:50:00|2528.91|2527.41|2528.54|2527.04|2528.91|2527.41|2528.54|2527.04|0
1751597700000|2025-07-04 02:55:00|2528.53|2527.03|2528.53|2527.03|2528.9|2527.4|2528.53|2527.03|0
1751598000000|2025-07-04 03:00:00|2528.9|2527.4|2528.15|2526.65|2528.9|2527.4|2528.15|2526.65|0
1751598300000|2025-07-04 03:05:00|2527.97|2526.47|2527.41|2525.91|2528.15|2526.65|2527.41|2525.91|0
1751598600000|2025-07-04 03:10:00|2527.42|2525.92|2527.8|2526.3|2528.16|2526.66|2527.42|2525.92|0
1751598900000|2025-07-04 03:15:00|2527.98|2526.48|2528.54|2527.04|2528.54|2527.04|2527.98|2526.48|0
1751599200000|2025-07-04 03:20:00|2528.53|2527.03|2528.53|2527.03|2528.53|2527.03|2528.15|2526.65|0
1751599500000|2025-07-04 03:25:00|2528.52|2527.02|2528.9|2527.4|2528.9|2527.4|2528.52|2527.02|0
1751599800000|2025-07-04 03:30:00|2528.71|2527.21|2528.15|2526.65|2529.26|2527.76|2528.15|2526.65|0
1751600100000|2025-07-04 03:35:00|2528.16|2526.66|2527.78|2526.28|2528.16|2526.66|2527.77|2526.27|0
1751600400000|2025-07-04 03:40:00|2527.77|2526.27|2527.41|2525.91|2527.78|2526.28|2527.4|2525.9|0
1751600700000|2025-07-04 03:45:00|2527.42|2525.92|2527.4|2525.9|2527.42|2525.92|2527.4|2525.9|0
1751601000000|2025-07-04 03:50:00|2527.41|2525.91|2527.04|2525.54|2527.41|2525.91|2527.03|2525.53|0
1751601300000|2025-07-04 03:55:00|2527.05|2525.55|2526.67|2525.17|2527.05|2525.55|2526.67|2525.17|0
1751601600000|2025-07-04 04:00:00|2526.68|2525.18|2526.3|2524.8|2526.86|2525.36|2526.3|2524.8|0
1751601900000|2025-07-04 04:05:00|2526.31|2524.81|2526.68|2525.18|2526.68|2525.18|2526.31|2524.81|0
1751602200000|2025-07-04 04:10:00|2526.67|2525.17|2526.31|2524.81|2527.04|2525.54|2526.31|2524.81|0
1751602500000|2025-07-04 04:15:00|2526.68|2525.18|2526.68|2525.18|2526.68|2525.18|2526.31|2524.81|0
1751602800000|2025-07-04 04:20:00|2526.67|2525.17|2526.29|2524.79|2526.68|2525.18|2526.29|2524.79|0
1751603100000|2025-07-04 04:25:00|2526.3|2524.8|2525.91|2524.41|2526.3|2524.8|2525.54|2524.04|0
1751603400000|2025-07-04 04:30:00|2525.92|2524.42|2526.46|2524.96|2526.66|2525.16|2525.91|2524.41|0
1751603700000|2025-07-04 04:35:00|2526.47|2524.97|2527.01|2525.51|2527.01|2525.51|2526.27|2524.77|0
1751604000000|2025-07-04 04:40:00|2527|2525.5|2527.38|2525.88|2527.38|2525.88|2527|2525.5|0
1751604300000|2025-07-04 04:45:00|2527.2|2525.7|2527.39|2525.89|2527.76|2526.26|2527.01|2525.51|0
1751604600000|2025-07-04 04:50:00|2527.4|2525.9|2527.02|2525.52|2527.4|2525.9|2526.65|2525.15|0
1751604900000|2025-07-04 04:55:00|2527.39|2525.89|2527.39|2525.89|2527.39|2525.89|2527.2|2525.7|0
1751605200000|2025-07-04 05:00:00|2527.02|2525.52|2526.66|2525.16|2527.4|2525.9|2526.29|2524.79|0
1751605500000|2025-07-04 05:05:00|2526.65|2525.15|2526.65|2525.15|2527.02|2525.52|2526.28|2524.78|0
1751605800000|2025-07-04 05:10:00|2526.64|2525.14|2527.01|2525.51|2527.02|2525.52|2526.64|2525.14|0
1751606100000|2025-07-04 05:15:00|2526.83|2525.33|2526.27|2524.77|2527.02|2525.52|2526.27|2524.77|0
1751606400000|2025-07-04 05:20:00|2526.28|2524.78|2526.28|2524.78|2526.65|2525.15|2526.28|2524.78|0
1751606700000|2025-07-04 05:25:00|2526.29|2524.79|2526.29|2524.79|2527.03|2525.53|2526.29|2524.79|0
1751607000000|2025-07-04 05:30:00|2526.66|2525.16|2524.43|2522.93|2526.66|2525.16|2524.42|2522.92|0
1751607300000|2025-07-04 05:35:00|2524.06|2522.56|2525.54|2524.04|2525.55|2524.05|2524.06|2522.56|0
1751607600000|2025-07-04 05:40:00|2525.55|2524.05|2525.56|2524.06|2525.93|2524.43|2525.55|2524.05|0
1751607900000|2025-07-04 05:45:00|2525.57|2524.07|2525.93|2524.43|2526.31|2524.81|2525.56|2524.06|0
1751608200000|2025-07-04 05:50:00|2526.3|2524.8|2526.3|2524.8|2526.3|2524.8|2525.56|2524.06|0
1751608500000|2025-07-04 05:55:00|2526.67|2525.17|2526.31|2524.81|2526.68|2525.18|2526.3|2524.8|0
1751608800000|2025-07-04 06:00:00|2525.94|2524.44|2524.82|2523.32|2526.31|2524.81|2524.44|2522.94|0
1751609100000|2025-07-04 06:05:00|2524.45|2522.95|2523.7|2522.2|2524.8|2523.3|2523.32|2521.82|0
1751609400000|2025-07-04 06:10:00|2523.69|2522.19|2524.43|2522.93|2524.45|2522.95|2523.32|2521.82|0
1751609700000|2025-07-04 06:15:00|2524.24|2522.74|2524.45|2522.95|2525.19|2523.69|2524.06|2522.56|0
1751610000000|2025-07-04 06:20:00|2524.81|2523.31|2525.19|2523.69|2525.19|2523.69|2524.45|2522.95|0
1751610300000|2025-07-04 06:25:00|2525.01|2523.51|2524.08|2522.58|2525.19|2523.69|2523.7|2522.2|0
1751610600000|2025-07-04 06:30:00|2524.07|2522.57|2521.14|2519.74|2524.76|2523.36|2520.76|2519.36|63
1751610900000|2025-07-04 06:35:00|2521.51|2520.11|2521.89|2520.49|2521.89|2520.49|2521.14|2519.74|2
1751611200000|2025-07-04 06:40:00|2522.01|2520.61|2522.26|2520.86|2522.51|2521.11|2522.01|2520.61|2
1751611500000|2025-07-04 06:45:00|2522.39|2520.99|2523.14|2521.74|2523.39|2521.99|2522.39|2520.99|1
1751611800000|2025-07-04 06:50:00|2523.01|2521.61|2521.51|2520.11|2523.01|2521.61|2521.51|2520.11|18
1751612100000|2025-07-04 06:55:00|2522.06|2520.56|2521.31|2519.81|2522.06|2520.56|2520.94|2519.44|0
1751612400000|2025-07-04 07:00:00|2520.94|2519.44|2519.06|2518.56|2522.69|2522.19|2518.31|2517.81|1561
1751612700000|2025-07-04 07:05:00|2519.19|2518.69|2512.19|2511.69|2519.31|2518.81|2512.06|2511.56|1477
1751613000000|2025-07-04 07:10:00|2512.31|2511.81|2513.69|2513.19|2515.19|2514.69|2512.19|2511.69|1110
1751613300000|2025-07-04 07:15:00|2513.81|2513.31|2510.56|2510.06|2514.69|2514.19|2509.56|2509.06|918
1751613600000|2025-07-04 07:20:00|2510.84|2510.34|2510.22|2509.72|2511.47|2510.97|2508.47|2507.97|617
1751613900000|2025-07-04 07:25:00|2509.97|2509.47|2510.72|2510.22|2511.84|2511.34|2509.97|2509.47|451
1751614200000|2025-07-04 07:30:00|2510.59|2510.09|2513.84|2513.34|2514.22|2513.72|2509.09|2508.59|674
1751614500000|2025-07-04 07:35:00|2513.72|2513.22|2514.26|2513.76|2515.26|2514.76|2512.84|2512.34|398
1751614800000|2025-07-04 07:40:00|2514.14|2513.64|2511.26|2510.76|2514.64|2514.14|2511.26|2510.76|444
1751615100000|2025-07-04 07:45:00|2511.14|2510.64|2511.89|2511.39|2512.14|2511.64|2510.39|2509.89|437
1751615400000|2025-07-04 07:50:00|2512.11|2511.61|2513.11|2512.61|2514.61|2514.11|2511.36|2510.86|329
1751615700000|2025-07-04 07:55:00|2512.98|2512.48|2510.86|2510.36|2513.48|2512.98|2510.36|2509.86|256
1751616000000|2025-07-04 08:00:00|2510.82|2510.32|2513.32|2512.82|2513.82|2513.32|2509.94|2509.44|420
1751616300000|2025-07-04 08:05:00|2513.57|2513.07|2513.69|2513.19|2514.32|2513.82|2512.82|2512.32|327
1751616600000|2025-07-04 08:10:00|2513.4|2512.9|2510.15|2509.65|2513.78|2513.28|2510.15|2509.65|389
1751616900000|2025-07-04 08:15:00|2509.78|2509.28|2510.03|2509.53|2510.15|2509.65|2507.78|2507.28|563
1751617200000|2025-07-04 08:20:00|2510.36|2509.86|2511.11|2510.61|2511.48|2510.98|2510.11|2509.61|287
1751617500000|2025-07-04 08:25:00|2510.86|2510.36|2512.23|2511.73|2512.61|2512.11|2510.86|2510.36|253
1751617800000|2025-07-04 08:30:00|2512.14|2511.64|2508.02|2507.52|2512.14|2511.64|2507.27|2506.77|447
1751618100000|2025-07-04 08:35:00|2507.89|2507.39|2508.02|2507.52|2508.77|2508.27|2506.64|2506.14|370
1751618400000|2025-07-04 08:40:00|2508.05|2507.55|2505.17|2504.67|2508.55|2508.05|2505.05|2504.55|334
1751618700000|2025-07-04 08:45:00|2505.3|2504.8|2504.55|2504.05|2505.3|2504.8|2503.8|2503.3|408
1751619000000|2025-07-04 08:50:00|2504.61|2504.11|2504.61|2504.11|2504.86|2504.36|2503.36|2502.86|299
1751619300000|2025-07-04 08:55:00|2504.48|2503.98|2504.61|2504.11|2505.11|2504.61|2503.61|2503.11|260
1751619600000|2025-07-04 09:00:00|2504.69|2504.19|2507.06|2506.56|2507.19|2506.69|2504.44|2503.94|303
1751619900000|2025-07-04 09:05:00|2506.94|2506.44|2506.69|2506.19|2507.94|2507.44|2505.19|2504.69|332
1751620200000|2025-07-04 09:10:00|2506.45|2505.95|2507.7|2507.2|2507.95|2507.45|2505.45|2504.95|274
1751620500000|2025-07-04 09:15:00|2507.32|2506.82|2507.32|2506.82|2508.2|2507.7|2506.7|2506.2|327
1751620800000|2025-07-04 09:20:00|2507.36|2506.86|2506.99|2506.49|2508.24|2507.74|2506.49|2505.99|158
1751621100000|2025-07-04 09:25:00|2506.74|2506.24|2507.36|2506.86|2508.24|2507.74|2506.36|2505.86|230
1751621400000|2025-07-04 09:30:00|2507.44|2506.94|2507.82|2507.32|2508.07|2507.57|2506.57|2506.07|136
1751621700000|2025-07-04 09:35:00|2507.94|2507.44|2509.07|2508.57|2509.07|2508.57|2507.07|2506.57|223
1751622000000|2025-07-04 09:40:00|2508.96|2508.46|2509.46|2508.96|2509.71|2509.21|2508.21|2507.71|151
1751622300000|2025-07-04 09:45:00|2509.58|2509.08|2509.96|2509.46|2510.21|2509.71|2508.58|2508.08|180
1751622600000|2025-07-04 09:50:00|2510.08|2509.58|2509.83|2509.33|2510.2|2509.7|2508.95|2508.45|230
1751622900000|2025-07-04 09:55:00|2509.7|2509.2|2508.95|2508.45|2509.83|2509.33|2508.08|2507.58|144
1751623200000|2025-07-04 10:00:00|2509.04|2508.54|2508.67|2508.17|2509.92|2509.42|2508.42|2507.92|98
1751623500000|2025-07-04 10:05:00|2508.42|2507.92|2509.42|2508.92|2509.42|2508.92|2507.42|2506.92|174
1751623800000|2025-07-04 10:10:00|2509.24|2508.74|2509.49|2508.99|2510.24|2509.74|2508.99|2508.49|140
1751624100000|2025-07-04 10:15:00|2509.36|2508.86|2509.24|2508.74|2510.11|2509.61|2508.74|2508.24|80
1751624400000|2025-07-04 10:20:00|2509.41|2508.91|2510.41|2509.91|2511.41|2510.91|2509.41|2508.91|132
1751624700000|2025-07-04 10:25:00|2510.66|2510.16|2510.78|2510.28|2511.16|2510.66|2510.41|2509.91|108
1751625000000|2025-07-04 10:30:00|2510.57|2510.07|2510.2|2509.7|2510.7|2510.2|2509.2|2508.7|140
1751625300000|2025-07-04 10:35:00|2510.32|2509.82|2509.95|2509.45|2511.45|2510.95|2509.95|2509.45|102
1751625600000|2025-07-04 10:40:00|2509.97|2509.47|2507.72|2507.22|2509.97|2509.47|2507.72|2507.22|169
1751625900000|2025-07-04 10:45:00|2507.84|2507.34|2506.97|2506.47|2508.47|2507.97|2506.72|2506.22|193
1751626200000|2025-07-04 10:50:00|2507.25|2506.75|2507.25|2506.75|2507.75|2507.25|2506.75|2506.25|168
1751626500000|2025-07-04 10:55:00|2507.12|2506.62|2507.25|2506.75|2507.5|2507|2506.25|2505.75|205
1751626800000|2025-07-04 11:00:00|2507.15|2506.65|2509.4|2508.9|2510.02|2509.52|2506.9|2506.4|281
1751627100000|2025-07-04 11:05:00|2509.15|2508.65|2508.9|2508.4|2509.65|2509.15|2508.4|2507.9|214
1751627400000|2025-07-04 11:10:00|2508.83|2508.33|2508.08|2507.58|2509.33|2508.83|2507.83|2507.33|165
1751627700000|2025-07-04 11:15:00|2508.33|2507.83|2507.7|2507.2|2509.08|2508.58|2507.7|2507.2|647
1751628000000|2025-07-04 11:20:00|2507.95|2507.45|2508.83|2508.33|2509.2|2508.7|2507.83|2507.33|138
1751628300000|2025-07-04 11:25:00|2508.58|2508.08|2507.7|2507.2|2508.83|2508.33|2507.7|2507.2|356
1751628600000|2025-07-04 11:30:00|2507.72|2507.22|2507.47|2506.97|2508.1|2507.6|2506.85|2506.35|231
1751628900000|2025-07-04 11:35:00|2507.35|2506.85|2505.85|2505.35|2507.35|2506.85|2505.6|2505.1|260
1751629200000|2025-07-04 11:40:00|2505.94|2505.44|2505.69|2505.19|2506.44|2505.94|2504.44|2503.94|602
1751629500000|2025-07-04 11:45:00|2505.81|2505.31|2505.31|2504.81|2506.19|2505.69|2504.69|2504.19|287
1751629800000|2025-07-04 11:50:00|2505.13|2504.63|2508.26|2507.76|2508.26|2507.76|2505.01|2504.51|203
1751630100000|2025-07-04 11:55:00|2508.13|2507.63|2508.76|2508.26|2509.63|2509.13|2508.01|2507.51|143
1751630400000|2025-07-04 12:00:00|2508.54|2508.04|2508.79|2508.29|2509.79|2509.29|2508.54|2508.04|180
1751630700000|2025-07-04 12:05:00|2507.91|2507.41|2508.29|2507.79|2508.54|2508.04|2507.29|2506.79|463
1751631000000|2025-07-04 12:10:00|2508.39|2507.89|2507.76|2507.26|2508.64|2508.14|2507.76|2507.26|125
1751631300000|2025-07-04 12:15:00|2507.89|2507.39|2506.89|2506.39|2508.14|2507.64|2506.76|2506.26|291
1751631600000|2025-07-04 12:20:00|2507.1|2506.6|2506.35|2505.85|2507.97|2507.47|2506.35|2505.85|350
1751631900000|2025-07-04 12:25:00|2506.1|2505.6|2506.85|2506.35|2507.1|2506.6|2505.47|2504.97|193
1751632200000|2025-07-04 12:30:00|2506.76|2506.26|2507.76|2507.26|2507.76|2507.26|2506.76|2506.26|119
1751632500000|2025-07-04 12:35:00|2507.88|2507.38|2508.26|2507.76|2508.51|2508.01|2507.76|2507.26|235
1751632800000|2025-07-04 12:40:00|2508.13|2507.63|2508.75|2508.25|2509.13|2508.63|2507.5|2507|225
1751633100000|2025-07-04 12:45:00|2508.63|2508.13|2508.13|2507.63|2508.88|2508.38|2507.63|2507.13|231
1751633400000|2025-07-04 12:50:00|2508.11|2507.61|2508.61|2508.11|2508.73|2508.23|2507.73|2507.23|245
1751633700000|2025-07-04 12:55:00|2508.86|2508.36|2508.11|2507.61|2509.36|2508.86|2507.86|2507.36|253
1751634000000|2025-07-04 13:00:00|2508.16|2507.66|2509.91|2509.41|2509.91|2509.41|2507.66|2507.16|346
1751634300000|2025-07-04 13:05:00|2509.78|2509.28|2511.41|2510.91|2511.53|2511.03|2509.41|2508.91|523
1751634600000|2025-07-04 13:10:00|2511.27|2510.77|2511.77|2511.27|2512.27|2511.77|2511.27|2510.77|310
1751634900000|2025-07-04 13:15:00|2511.89|2511.39|2512.27|2511.77|2513.14|2512.64|2511.27|2510.77|371
1751635200000|2025-07-04 13:20:00|2512.23|2511.73|2513.48|2512.98|2513.6|2513.1|2512.1|2511.6|428
1751635500000|2025-07-04 13:25:00|2513.6|2513.1|2513.23|2512.73|2513.73|2513.23|2512.48|2511.98|282
1751635800000|2025-07-04 13:30:00|2513.34|2512.84|2513.59|2513.09|2514.09|2513.59|2512.71|2512.21|376
1751636100000|2025-07-04 13:35:00|2513.46|2512.96|2512.09|2511.59|2513.59|2513.09|2511.09|2510.59|398
1751636400000|2025-07-04 13:40:00|2512.26|2511.76|2515.51|2515.01|2517.51|2517.01|2512.01|2511.51|935
1751636700000|2025-07-04 13:45:00|2515.76|2515.26|2516.01|2515.51|2516.63|2516.13|2515.26|2514.76|596
1751637000000|2025-07-04 13:50:00|2515.51|2515.01|2514.63|2514.13|2515.76|2515.26|2514.63|2514.13|894
1751637300000|2025-07-04 13:55:00|2514.76|2514.26|2515.01|2514.51|2516.13|2515.63|2514.01|2513.51|930
1751637600000|2025-07-04 14:00:00|2515.29|2514.79|2514.66|2514.16|2515.79|2515.29|2514.54|2514.04|576
1751637900000|2025-07-04 14:05:00|2514.54|2514.04|2513.79|2513.29|2514.54|2514.04|2512.79|2512.29|505
1751638200000|2025-07-04 14:10:00|2513.81|2513.31|2514.06|2513.56|2514.81|2514.31|2512.81|2512.31|353
1751638500000|2025-07-04 14:15:00|2513.81|2513.31|2515.56|2515.06|2515.81|2515.31|2513.81|2513.31|356
1751638800000|2025-07-04 14:20:00|2515.62|2515.12|2516.24|2515.74|2516.37|2515.87|2515.37|2514.87|256
1751639100000|2025-07-04 14:25:00|2516.12|2515.62|2517.62|2517.12|2517.87|2517.37|2515.99|2515.49|458
1751639400000|2025-07-04 14:30:00|2517.48|2516.98|2518.48|2517.98|2518.73|2518.23|2516.98|2516.48|314
1751639700000|2025-07-04 14:35:00|2518.23|2517.73|2517.23|2516.73|2518.23|2517.73|2516.98|2516.48|383
1751640000000|2025-07-04 14:40:00|2517.13|2516.63|2517.63|2517.13|2517.63|2517.13|2516.38|2515.88|324
1751640300000|2025-07-04 14:45:00|2517.75|2517.25|2516.38|2515.88|2518.13|2517.63|2516.13|2515.63|463
1751640600000|2025-07-04 14:50:00|2516.63|2516.13|2516.38|2515.88|2517.13|2516.63|2516.13|2515.63|366
1751640900000|2025-07-04 14:55:00|2516.63|2516.13|2516.63|2516.13|2516.88|2516.38|2515.88|2515.38|466
1751641200000|2025-07-04 15:00:00|2516.61|2516.11|2515.61|2515.11|2517.11|2516.61|2515.61|2515.11|462
1751641500000|2025-07-04 15:05:00|2515.86|2515.36|2517.23|2516.73|2517.36|2516.86|2515.61|2515.11|533
1751641800000|2025-07-04 15:10:00|2517.35|2516.85|2514.73|2514.23|2517.73|2517.23|2514.73|2514.23|598
1751642100000|2025-07-04 15:15:00|2514.98|2514.48|2513.48|2512.98|2514.98|2514.48|2512.48|2511.98|904
1751642400000|2025-07-04 15:20:00|2513.59|2513.09|2513.08|2511.58|2513.59|2513.09|2512.21|2511.58|1006
1751642700000|2025-07-04 15:25:00|2512.71|2511.21|2514.19|2512.69|2514.19|2512.69|2512.34|2510.84|529
1751643000000|2025-07-04 15:30:00|2514.56|2513.06|2512.66|2511.26|2514.93|2513.43|2512.29|2510.89|185
1751643300000|2025-07-04 15:35:00|2513.16|2511.76|2513.66|2512.26|2514.04|2512.64|2512.79|2511.39|160
1751643600000|2025-07-04 15:40:00|2513.29|2511.89|2513.29|2511.89|2513.79|2512.39|2513.04|2511.64|30
1751643900000|2025-07-04 15:45:00|2513.16|2511.76|2512.66|2511.26|2513.16|2511.76|2512.66|2511.26|14
1751644200000|2025-07-04 15:50:00|2512.54|2511.14|2512.79|2511.39|2512.79|2511.39|2512.54|2511.14|4
1751644500000|2025-07-04 15:55:00|2512.91|2511.51|2517.21|2515.71|2517.29|2515.89|2512.91|2511.51|128
1751644800000|2025-07-04 16:00:00|2516.84|2515.34|2516.47|2514.97|2516.84|2515.34|2516.09|2514.59|0
1751645100000|2025-07-04 16:05:00|2516.11|2514.61|2516.47|2514.97|2516.84|2515.34|2516.11|2514.61|0
1751645400000|2025-07-04 16:10:00|2516.66|2515.16|2516.29|2514.79|2516.84|2515.34|2516.11|2514.61|0
1751645700000|2025-07-04 16:15:00|2516.48|2514.98|2514.62|2513.12|2516.48|2514.98|2513.87|2512.37|0
1751646000000|2025-07-04 16:20:00|2514.44|2512.94|2515.74|2514.24|2515.74|2514.24|2514.25|2512.75|0
1751646300000|2025-07-04 16:25:00|2515.56|2514.06|2516.11|2514.61|2516.11|2514.61|2515.37|2513.87|0
1751646600000|2025-07-04 16:30:00|2516.48|2514.98|2515.73|2514.23|2516.48|2514.98|2515.35|2513.85|0
1751646900000|2025-07-04 16:35:00|2515.72|2514.22|2515.34|2513.84|2515.73|2514.23|2514.96|2513.46|0
1751647200000|2025-07-04 16:40:00|2515.33|2513.83|2514.21|2512.71|2515.34|2513.84|2513.84|2512.34|0
1751647500000|2025-07-04 16:45:00|2514.22|2512.72|2514.21|2512.71|2514.96|2513.46|2514.21|2512.71|0
1751647800000|2025-07-04 16:50:00|2514.22|2512.72|2514.57|2513.07|2514.96|2513.46|2514.22|2512.72|0
1751648100000|2025-07-04 16:55:00|2514.58|2513.08|2514.95|2513.45|2515.33|2513.83|2514.57|2513.07|0
1751648400000|2025-07-04 17:00:00|2515.13|2513.63|2515.14|2513.64|2515.33|2513.83|2514.95|2513.45|0
1751648700000|2025-07-04 17:05:00|2515.32|2513.82|2515.14|2513.64|2515.33|2513.83|2515.14|2513.64|0
1751649000000|2025-07-04 17:10:00|2515.32|2513.82|2515.33|2513.83|2515.33|2513.83|2515.32|2513.82|0
1751649300000|2025-07-04 17:15:00|2515.51|2514.01|2515.33|2513.83|2515.89|2514.39|2515.33|2513.83|0
1751649600000|2025-07-04 17:20:00|2515.51|2514.01|2515.7|2514.2|2515.7|2514.2|2514.95|2513.45|0
1751649900000|2025-07-04 17:25:00|2515.89|2514.39|2514.76|2513.26|2516.08|2514.58|2514.76|2513.26|0
1751650200000|2025-07-04 17:30:00|2514.58|2513.08|2513.82|2512.32|2514.76|2513.26|2513.82|2512.32|0
1751650500000|2025-07-04 17:35:00|2513.45|2511.95|2513.44|2511.94|2513.45|2511.95|2513.44|2511.94|0
1751650800000|2025-07-04 17:40:00|2513.25|2511.75|2513.06|2511.56|2513.25|2511.75|2513.06|2511.56|0
1751651100000|2025-07-04 17:45:00|2513.24|2511.74|2513.06|2511.56|2513.25|2511.75|2512.68|2511.18|0
1751651400000|2025-07-04 17:50:00|2513.24|2511.74|2513.06|2511.56|2513.44|2511.94|2513.06|2511.56|0
1751651700000|2025-07-04 17:55:00|2513.43|2511.93|2513.82|2512.32|2513.82|2512.32|2512.68|2511.18|0
1751652300000|2025-07-04 18:05:00|2514|2512.5|2514|2512.5|2514.19|2512.69|2514|2512.5|0
1751652600000|2025-07-04 18:10:00|2514.19|2512.69|2513.25|2511.75|2514.19|2512.69|2513.06|2511.56|0
1751653200000|2025-07-04 18:20:00|2513.43|2511.93|2513.44|2511.94|2513.44|2511.94|2513.25|2511.75|0
1751653500000|2025-07-04 18:25:00|2513.07|2511.57|2512.87|2511.37|2513.25|2511.75|2512.87|2511.37|0
1751653800000|2025-07-04 18:30:00|2512.69|2511.19|2513.06|2511.56|2513.44|2511.94|2512.49|2510.99|0
1751654100000|2025-07-04 18:35:00|2512.88|2511.38|2513.06|2511.56|2513.06|2511.56|2512.68|2511.18|0
1751654400000|2025-07-04 18:40:00|2513.24|2511.74|2513.82|2512.32|2513.82|2512.32|2513.24|2511.74|0
1751654700000|2025-07-04 18:45:00|2513.45|2511.95|2512.87|2511.37|2513.45|2511.95|2512.68|2511.18|0
1751655000000|2025-07-04 18:50:00|2513.05|2511.55|2512.68|2511.18|2513.06|2511.56|2512.3|2510.8|0
1751655300000|2025-07-04 18:55:00|2512.87|2511.37|2512.87|2511.37|2513.06|2511.56|2512.68|2511.18|0
1751655600000|2025-07-04 19:00:00|2512.69|2511.19|2512.49|2510.99|2513.06|2511.56|2512.49|2510.99|0
1751655900000|2025-07-04 19:05:00|2512.31|2510.81|2510.42|2508.92|2512.31|2510.81|2510.42|2508.92|0
1751656200000|2025-07-04 19:10:00|2509.86|2508.36|2510.79|2509.29|2510.79|2509.29|2509.85|2508.35|0
1751656500000|2025-07-04 19:15:00|2510.43|2508.93|2510.98|2509.48|2511.17|2509.67|2510.42|2508.92|0
1751656800000|2025-07-04 19:20:00|2511.17|2509.67|2510.98|2509.48|2511.17|2509.67|2510.79|2509.29|0
1751657100000|2025-07-04 19:25:00|2511.17|2509.67|2511.93|2510.43|2511.93|2510.43|2511.17|2509.67|0
1751657400000|2025-07-04 19:30:00|2512.11|2510.61|2512.87|2511.37|2513.06|2511.56|2512.11|2510.61|0
1751657700000|2025-07-04 19:35:00|2512.69|2511.19|2511.93|2510.43|2512.87|2511.37|2511.93|2510.43|0
1751658000000|2025-07-04 19:40:00|2511.74|2510.24|2511.74|2510.24|2511.93|2510.43|2511.55|2510.05|0
1751658300000|2025-07-04 19:45:00|2511.92|2510.42|2512.12|2510.62|2512.3|2510.8|2511.92|2510.42|0
1751658600000|2025-07-04 19:50:00|2511.93|2510.43|2511.74|2510.24|2511.93|2510.43|2510.98|2509.48|0
1751658900000|2025-07-04 19:55:00|2511.92|2510.42|2511.75|2510.25|2514.57|2513.07|2511.36|2509.86|0
1751839200000|2025-07-06 22:00:00|2523.6|2522.1|2520.12|2518.62|2523.86|2522.36|2520.08|2518.58|0
1751839500000|2025-07-06 22:05:00|2520.31|2518.81|2520.91|2519.41|2522.7|2521.2|2519.93|2518.43|0
1751839800000|2025-07-06 22:10:00|2520.92|2519.42|2520.42|2518.92|2521.41|2519.91|2519.97|2518.47|0
1751840100000|2025-07-06 22:15:00|2520.46|2518.96|2521.41|2519.91|2521.56|2520.06|2520.46|2518.96|0
1751840400000|2025-07-06 22:20:00|2521.33|2519.83|2520.24|2518.74|2521.41|2519.91|2520.17|2518.67|0
1751840700000|2025-07-06 22:25:00|2520.13|2518.63|2519.71|2518.21|2520.24|2518.74|2519.45|2517.95|0
1751841000000|2025-07-06 22:30:00|2519.75|2518.25|2519.6|2518.1|2520.05|2518.55|2518.92|2517.42|0
1751841300000|2025-07-06 22:35:00|2519.56|2518.06|2520.05|2518.55|2520.13|2518.63|2519.49|2517.99|0
1751841600000|2025-07-06 22:40:00|2519.98|2518.48|2519.86|2518.36|2520.05|2518.55|2519.67|2518.17|0
1751841900000|2025-07-06 22:45:00|2519.79|2518.29|2519.86|2518.36|2520.13|2518.63|2519.67|2518.17|0
1751842200000|2025-07-06 22:50:00|2519.83|2518.33|2519.64|2518.14|2519.9|2518.4|2519.33|2517.83|0
1751842500000|2025-07-06 22:55:00|2519.67|2518.17|2519.22|2517.72|2519.94|2518.44|2519.1|2517.6|0
1751842800000|2025-07-06 23:00:00|2519.18|2517.68|2519.06|2517.56|2519.37|2517.87|2518.84|2517.34|0
1751843100000|2025-07-06 23:05:00|2519.03|2517.53|2519.26|2517.76|2519.37|2517.87|2518.61|2517.11|0
1751843400000|2025-07-06 23:10:00|2519.29|2517.79|2519.79|2518.29|2519.98|2518.48|2519.26|2517.76|0
1751843700000|2025-07-06 23:15:00|2519.71|2518.21|2519.9|2518.4|2520.13|2518.63|2519.56|2518.06|0
1751844000000|2025-07-06 23:20:00|2519.91|2518.41|2520.63|2519.13|2520.7|2519.2|2519.87|2518.37|0
1751844300000|2025-07-06 23:25:00|2520.59|2519.09|2519.98|2518.48|2520.67|2519.17|2519.83|2518.33|0
1751844600000|2025-07-06 23:30:00|2519.94|2518.44|2519.9|2518.4|2520.02|2518.52|2519.18|2517.68|0
1751844900000|2025-07-06 23:35:00|2519.87|2518.37|2520.36|2518.86|2520.44|2518.94|2519.48|2517.98|0
1751845200000|2025-07-06 23:40:00|2520.28|2518.78|2519.87|2518.37|2520.28|2518.78|2519.71|2518.21|0
1751845500000|2025-07-06 23:45:00|2519.98|2518.48|2519.79|2518.29|2520.13|2518.63|2519.79|2518.29|0
1751845800000|2025-07-06 23:50:00|2519.71|2518.21|2519.48|2517.98|2519.87|2518.37|2519.26|2517.76|0
1751846100000|2025-07-06 23:55:00|2519.41|2517.91|2519.41|2517.91|2519.48|2517.98|2518.95|2517.45|0
1751846400000|2025-07-07 00:00:00|2519.45|2517.95|2519.55|2518.05|2519.56|2518.06|2518.63|2517.13|0
1751846700000|2025-07-07 00:05:00|2519.51|2518.01|2518.88|2517.38|2519.66|2518.16|2518.76|2517.26|0
1751847000000|2025-07-07 00:10:00|2518.84|2517.34|2518.8|2517.3|2518.95|2517.45|2517.87|2516.37|0
1751847300000|2025-07-07 00:15:00|2518.76|2517.26|2520.05|2518.55|2521.9|2520.4|2518.76|2517.26|0
1751847600000|2025-07-07 00:20:00|2520.42|2518.92|2521.52|2520.02|2521.9|2520.4|2520.42|2518.92|0
1751847900000|2025-07-07 00:25:00|2521.89|2520.39|2521.51|2520.01|2521.89|2520.39|2520.78|2519.28|0
1751848200000|2025-07-07 00:30:00|2521.52|2520.02|2521.9|2520.4|2521.9|2520.4|2521.51|2520.01|0
1751848500000|2025-07-07 00:35:00|2521.89|2520.39|2521.16|2519.66|2521.89|2520.39|2520.96|2519.46|0
1751848800000|2025-07-07 00:40:00|2521.15|2519.65|2520.02|2518.52|2521.15|2519.65|2520.02|2518.52|0
1751849100000|2025-07-07 00:45:00|2520.39|2518.89|2520.77|2519.27|2521.14|2519.64|2520.02|2518.52|0
1751849400000|2025-07-07 00:50:00|2520.76|2519.26|2520.77|2519.27|2520.77|2519.27|2520.39|2518.89|0
1751849700000|2025-07-07 00:55:00|2520.76|2519.26|2521.51|2520.01|2521.51|2520.01|2520.39|2518.89|0
1751850000000|2025-07-07 01:00:00|2521.5|2520|2520.72|2519.22|2522.24|2520.74|2520.72|2519.22|0
1751850300000|2025-07-07 01:05:00|2520.71|2519.21|2517.75|2516.25|2520.71|2519.21|2517.37|2515.87|0
1751850600000|2025-07-07 01:10:00|2517.74|2516.24|2517.73|2516.23|2518.13|2516.63|2517.36|2515.86|0
1751850900000|2025-07-07 01:15:00|2517.74|2516.24|2519.26|2517.76|2519.27|2517.77|2517.56|2516.06|0
1751851200000|2025-07-07 01:20:00|2519.27|2517.77|2518.52|2517.02|2519.28|2517.78|2518.52|2517.02|0
1751851500000|2025-07-07 01:25:00|2518.53|2517.03|2519.65|2518.15|2519.66|2518.16|2518.53|2517.03|0
1751851800000|2025-07-07 01:30:00|2519.29|2517.79|2518.16|2516.66|2520.03|2518.53|2518.16|2516.66|0
1751852100000|2025-07-07 01:35:00|2518.17|2516.67|2517.77|2516.27|2518.35|2516.85|2517.59|2516.09|0
1751852400000|2025-07-07 01:40:00|2517.78|2516.28|2517.78|2516.28|2518.16|2516.66|2517.41|2515.91|0
1751852700000|2025-07-07 01:45:00|2517.79|2516.29|2517.78|2516.28|2518.17|2516.67|2517.41|2515.91|0
1751853000000|2025-07-07 01:50:00|2517.79|2516.29|2518.9|2517.4|2518.91|2517.41|2517.79|2516.29|0
1751853300000|2025-07-07 01:55:00|2518.53|2517.03|2517.97|2516.47|2518.91|2517.41|2517.78|2516.28|0
1751853600000|2025-07-07 02:00:00|2518.15|2516.65|2517.98|2516.48|2518.53|2517.03|2517.78|2516.28|0
1751853900000|2025-07-07 02:05:00|2517.79|2516.29|2517.97|2516.47|2518.53|2517.03|2517.79|2516.29|0
1751854200000|2025-07-07 02:10:00|2517.98|2516.48|2518.92|2517.42|2518.92|2517.42|2517.98|2516.48|0
1751854500000|2025-07-07 02:15:00|2518.91|2517.41|2519.48|2517.98|2519.48|2517.98|2518.55|2517.05|0
1751854800000|2025-07-07 02:20:00|2519.3|2517.8|2518.55|2517.05|2519.3|2517.8|2518.17|2516.67|0
1751855100000|2025-07-07 02:25:00|2518.92|2517.42|2518.93|2517.43|2519.29|2517.79|2518.92|2517.42|0
1751855400000|2025-07-07 02:30:00|2518.92|2517.42|2517.42|2515.92|2518.92|2517.42|2517.04|2515.54|0
1751855700000|2025-07-07 02:35:00|2517.41|2515.91|2517.98|2516.48|2518.17|2516.67|2517.41|2515.91|0
1751856000000|2025-07-07 02:40:00|2517.8|2516.3|2517.81|2516.31|2518.18|2516.68|2517.79|2516.29|0
1751856300000|2025-07-07 02:45:00|2517.99|2516.49|2517.62|2516.12|2518.18|2516.68|2517.43|2515.93|0
1751856600000|2025-07-07 02:50:00|2517.61|2516.11|2517.44|2515.94|2518|2516.5|2517.43|2515.93|0
1751856900000|2025-07-07 02:55:00|2517.07|2515.57|2517.43|2515.93|2517.8|2516.3|2516.69|2515.19|0
1751857200000|2025-07-07 03:00:00|2517.42|2515.92|2516.65|2515.15|2517.79|2516.29|2516.65|2515.15|0
1751857500000|2025-07-07 03:05:00|2517.02|2515.52|2517.4|2515.9|2517.78|2516.28|2516.65|2515.15|0
1751857800000|2025-07-07 03:10:00|2517.41|2515.91|2517.78|2516.28|2517.79|2516.29|2517.4|2515.9|0
1751858100000|2025-07-07 03:15:00|2517.77|2516.27|2517.78|2516.28|2517.78|2516.28|2517.77|2516.27|0
1751858400000|2025-07-07 03:20:00|2517.77|2516.27|2517.77|2516.27|2517.78|2516.28|2517.77|2516.27|0
1751858700000|2025-07-07 03:25:00|2517.78|2516.28|2518.52|2517.02|2518.52|2517.02|2517.78|2516.28|0
1751859000000|2025-07-07 03:30:00|2518.71|2517.21|2518.88|2517.38|2518.89|2517.39|2518.51|2517.01|0
1751859300000|2025-07-07 03:35:00|2518.89|2517.39|2518.52|2517.02|2518.89|2517.39|2518.52|2517.02|0
1751859600000|2025-07-07 03:40:00|2518.53|2517.03|2518.91|2517.41|2519.28|2517.78|2518.53|2517.03|0
1751859900000|2025-07-07 03:45:00|2519.28|2517.78|2519.84|2518.34|2519.84|2518.34|2518.91|2517.41|0
1751860200000|2025-07-07 03:50:00|2520.03|2518.53|2520.04|2518.54|2520.41|2518.91|2519.84|2518.34|0
1751860500000|2025-07-07 03:55:00|2520.03|2518.53|2520.41|2518.91|2520.41|2518.91|2520.03|2518.53|0
1751860800000|2025-07-07 04:00:00|2520.4|2518.9|2521.91|2520.41|2521.91|2520.41|2520.03|2518.53|0
1751861100000|2025-07-07 04:05:00|2521.92|2520.42|2521.35|2519.85|2521.92|2520.42|2520.78|2519.28|0
1751861400000|2025-07-07 04:10:00|2521.17|2519.67|2520.59|2519.09|2521.17|2519.67|2520.41|2518.91|0
1751861700000|2025-07-07 04:15:00|2520.78|2519.28|2520.59|2519.09|2520.78|2519.28|2520.41|2518.91|0
1751862000000|2025-07-07 04:20:00|2520.41|2518.91|2520.4|2518.9|2520.77|2519.27|2520.39|2518.89|0
1751862300000|2025-07-07 04:25:00|2520.77|2519.27|2520.77|2519.27|2520.77|2519.27|2520.77|2519.27|0
1751862600000|2025-07-07 04:30:00|2520.76|2519.26|2520.39|2518.89|2520.76|2519.26|2520.21|2518.71|0
1751862900000|2025-07-07 04:35:00|2520.38|2518.88|2520.37|2518.87|2520.38|2518.88|2519.99|2518.49|0
1751863200000|2025-07-07 04:40:00|2520.36|2518.86|2520|2518.5|2520.38|2518.88|2519.99|2518.49|0
1751863500000|2025-07-07 04:45:00|2519.99|2518.49|2519.99|2518.49|2520.37|2518.87|2519.99|2518.49|0
1751863800000|2025-07-07 04:50:00|2520|2518.5|2520.36|2518.86|2520.37|2518.87|2519.99|2518.49|0
1751864100000|2025-07-07 04:55:00|2519.99|2518.49|2519.99|2518.49|2519.99|2518.49|2519.99|2518.49|0
1751864400000|2025-07-07 05:00:00|2520|2518.5|2520|2518.5|2520.37|2518.87|2519.99|2518.49|0
1751864700000|2025-07-07 05:05:00|2519.99|2518.49|2520.35|2518.85|2520.35|2518.85|2519.97|2518.47|0
1751865000000|2025-07-07 05:10:00|2520.34|2518.84|2520.35|2518.85|2520.35|2518.85|2520.34|2518.84|0
1751865300000|2025-07-07 05:15:00|2520.34|2518.84|2521.08|2519.58|2521.08|2519.58|2520.34|2518.84|0
1751865600000|2025-07-07 05:20:00|2520.71|2519.21|2521.82|2520.32|2521.82|2520.32|2520.52|2519.02|0
1751865900000|2025-07-07 05:25:00|2521.63|2520.13|2521.81|2520.31|2521.82|2520.32|2521.44|2519.94|0
1751866200000|2025-07-07 05:30:00|2522.18|2520.68|2521.82|2520.32|2522.19|2520.69|2521.44|2519.94|0
1751866500000|2025-07-07 05:35:00|2522.19|2520.69|2521.81|2520.31|2522.2|2520.7|2521.81|2520.31|0
1751866800000|2025-07-07 05:40:00|2521.82|2520.32|2522.56|2521.06|2522.93|2521.43|2521.82|2520.32|0
1751867100000|2025-07-07 05:45:00|2522.19|2520.69|2522.57|2521.07|2522.93|2521.43|2522.19|2520.69|0
1751867400000|2025-07-07 05:50:00|2522.56|2521.06|2522.19|2520.69|2522.56|2521.06|2521.81|2520.31|0
1751867700000|2025-07-07 05:55:00|2521.82|2520.32|2521.83|2520.33|2522.19|2520.69|2521.81|2520.31|0
1751868000000|2025-07-07 06:00:00|2522.01|2520.51|2521.44|2519.94|2522.2|2520.7|2520.32|2518.82|0
1751868300000|2025-07-07 06:05:00|2521.81|2520.31|2522.18|2520.68|2522.18|2520.68|2521.06|2519.56|0
1751868600000|2025-07-07 06:10:00|2522.17|2520.67|2521.43|2519.93|2522.18|2520.68|2521.42|2519.92|0
1751868900000|2025-07-07 06:15:00|2521.06|2519.56|2520.3|2518.8|2521.06|2519.56|2519.93|2518.43|0
1751869200000|2025-07-07 06:20:00|2520.29|2518.79|2520.32|2518.82|2520.32|2518.82|2519.94|2518.44|0
1751869500000|2025-07-07 06:25:00|2519.95|2518.45|2519.95|2518.45|2520.32|2518.82|2519.93|2518.43|0
1751869800000|2025-07-07 06:30:00|2519.96|2518.46|2511.56|2510.16|2520.34|2518.84|2511.56|2510.16|11
1751870100000|2025-07-07 06:35:00|2511.69|2510.29|2511.69|2510.29|2512.06|2510.66|2511.56|2510.16|7
1751870400000|2025-07-07 06:40:00|2511.31|2509.91|2510.81|2509.41|2511.31|2509.91|2510.81|2509.41|1
1751870700000|2025-07-07 06:45:00|2511.31|2509.91|2512.44|2511.04|2512.69|2511.29|2511.06|2509.66|10
1751871000000|2025-07-07 06:50:00|2512.19|2510.79|2514.31|2512.91|2514.31|2512.91|2512.06|2510.66|19
1751871300000|2025-07-07 06:55:00|2512.99|2511.49|2513.35|2511.85|2514.09|2512.59|2512.97|2511.47|0
1751871600000|2025-07-07 07:00:00|2513.72|2512.22|2510.61|2510.11|2516.24|2515.74|2509.99|2509.49|1282
1751871900000|2025-07-07 07:05:00|2510.49|2509.99|2506.86|2506.36|2510.61|2510.11|2505.99|2505.49|945
1751872200000|2025-07-07 07:10:00|2506.99|2506.49|2506.49|2505.99|2509.74|2509.24|2504.99|2504.49|1072
1751872500000|2025-07-07 07:15:00|2506.24|2505.74|2503.99|2503.49|2507.74|2507.24|2503.11|2502.61|951
1751872800000|2025-07-07 07:20:00|2503.89|2503.39|2506.76|2506.26|2506.89|2506.39|2503.39|2502.89|744
1751873100000|2025-07-07 07:25:00|2506.64|2506.14|2506.89|2506.39|2508.14|2507.64|2505.89|2505.39|695
1751873400000|2025-07-07 07:30:00|2506.82|2506.32|2506.94|2506.44|2507.07|2506.57|2504.94|2504.44|889
1751873700000|2025-07-07 07:35:00|2506.82|2506.32|2507.07|2506.57|2508.57|2508.07|2506.57|2506.07|601
1751874000000|2025-07-07 07:40:00|2507.13|2506.63|2507.38|2506.88|2507.63|2507.13|2504.88|2504.38|525
1751874300000|2025-07-07 07:45:00|2507.63|2507.13|2508.25|2507.75|2508.88|2508.38|2507.38|2506.88|390
1751874600000|2025-07-07 07:50:00|2508.26|2507.76|2509.89|2509.39|2510.64|2510.14|2508.14|2507.64|411
1751874900000|2025-07-07 07:55:00|2509.64|2509.14|2507.89|2507.39|2509.64|2509.14|2506.89|2506.39|542
1751875200000|2025-07-07 08:00:00|2507.96|2507.46|2509.21|2508.71|2509.33|2508.83|2505.46|2504.96|457
1751875500000|2025-07-07 08:05:00|2509.46|2508.96|2506.71|2506.21|2509.71|2509.21|2506.71|2506.21|394
1751875800000|2025-07-07 08:10:00|2506.61|2506.11|2503.11|2502.61|2506.61|2506.11|2502.61|2502.11|603
1751876100000|2025-07-07 08:15:00|2503.36|2502.86|2502.36|2501.86|2503.61|2503.11|2501.86|2501.36|446
1751876400000|2025-07-07 08:20:00|2502.5|2502|2504.37|2503.87|2504.62|2504.12|2502|2501.5|382
1751876700000|2025-07-07 08:25:00|2504.25|2503.75|2503|2502.5|2505.25|2504.75|2503|2502.5|444
1751877000000|2025-07-07 08:30:00|2502.78|2502.28|2503.78|2503.28|2503.78|2503.28|2500.78|2500.28|317
1751877300000|2025-07-07 08:35:00|2503.9|2503.4|2505.53|2505.03|2505.78|2505.28|2503.53|2503.03|258
1751877600000|2025-07-07 08:40:00|2505.4|2504.9|2505.65|2505.15|2506.28|2505.78|2503.53|2503.03|266
1751877900000|2025-07-07 08:45:00|2505.53|2505.03|2506.53|2506.03|2506.78|2506.28|2505.28|2504.78|272
1751878200000|2025-07-07 08:50:00|2506.64|2506.14|2508.39|2507.89|2508.39|2507.89|2506.14|2505.64|324
1751878500000|2025-07-07 08:55:00|2508.26|2507.76|2509.76|2509.26|2510.14|2509.64|2508.26|2507.76|380
1751878800000|2025-07-07 09:00:00|2509.72|2509.22|2508.6|2508.1|2510.6|2510.1|2508.35|2507.85|424
1751879100000|2025-07-07 09:05:00|2508.47|2507.97|2509.1|2508.6|2509.22|2508.72|2508.35|2507.85|274
1751879400000|2025-07-07 09:10:00|2509.07|2508.57|2508.82|2508.32|2509.57|2509.07|2508.32|2507.82|601
1751879700000|2025-07-07 09:15:00|2508.57|2508.07|2510.94|2510.44|2511.07|2510.57|2508.07|2507.57|310
1751880000000|2025-07-07 09:20:00|2510.82|2510.32|2509.82|2509.32|2511.07|2510.57|2509.19|2508.69|310
1751880300000|2025-07-07 09:25:00|2509.94|2509.44|2508.82|2508.32|2510.07|2509.57|2508.32|2507.82|248
1751880600000|2025-07-07 09:30:00|2508.99|2508.49|2508.86|2508.36|2509.49|2508.99|2507.11|2506.61|445
1751880900000|2025-07-07 09:35:00|2508.99|2508.49|2507.99|2507.49|2509.99|2509.49|2507.99|2507.49|258
1751881200000|2025-07-07 09:40:00|2507.87|2507.37|2506.62|2506.12|2507.99|2507.49|2506.24|2505.74|328
1751881500000|2025-07-07 09:45:00|2506.49|2505.99|2507.62|2507.12|2508.24|2507.74|2505.87|2505.37|288
1751881800000|2025-07-07 09:50:00|2507.61|2507.11|2509.48|2508.98|2509.61|2509.11|2507.36|2506.86|337
1751882100000|2025-07-07 09:55:00|2509.36|2508.86|2509.86|2509.36|2510.11|2509.61|2508.36|2507.86|438
1751882400000|2025-07-07 10:00:00|2509.46|2508.96|2508.71|2508.21|2510.46|2509.96|2507.33|2506.83|361
1751882700000|2025-07-07 10:05:00|2508.83|2508.33|2509.96|2509.46|2510.21|2509.71|2508.71|2508.21|382
1751883000000|2025-07-07 10:10:00|2510.13|2509.63|2509.88|2509.38|2511.38|2510.88|2508.88|2508.38|582
1751883300000|2025-07-07 10:15:00|2510.13|2509.63|2509.38|2508.88|2510.13|2509.63|2508.25|2507.75|313
1751883600000|2025-07-07 10:20:00|2509.25|2508.75|2510.13|2509.63|2510.25|2509.75|2508.88|2508.38|211
1751883900000|2025-07-07 10:25:00|2509.88|2509.38|2510.38|2509.88|2510.38|2509.88|2508.88|2508.38|307
1751884200000|2025-07-07 10:30:00|2510.32|2509.82|2509.57|2509.07|2510.57|2510.07|2508.32|2507.82|330
1751884500000|2025-07-07 10:35:00|2509.32|2508.82|2507.57|2507.07|2509.69|2509.19|2507.19|2506.69|206
1751884800000|2025-07-07 10:40:00|2507.94|2507.44|2508.69|2508.19|2508.94|2508.44|2507.69|2507.19|262
1751885100000|2025-07-07 10:45:00|2508.81|2508.31|2507.94|2507.44|2509.31|2508.81|2507.44|2506.94|182
1751885400000|2025-07-07 10:50:00|2507.82|2507.32|2510.19|2509.69|2510.32|2509.82|2507.57|2507.07|155
1751885700000|2025-07-07 10:55:00|2510.07|2509.57|2512.07|2511.57|2512.07|2511.57|2510.07|2509.57|268
1751886000000|2025-07-07 11:00:00|2511.95|2511.45|2512.45|2511.95|2513.07|2512.57|2511.57|2511.07|278
1751886300000|2025-07-07 11:05:00|2512.7|2512.2|2512.57|2512.07|2513.45|2512.95|2511.95|2511.45|241
1751886600000|2025-07-07 11:10:00|2512.55|2512.05|2510.68|2510.18|2512.68|2512.18|2510.68|2510.18|200
1751886900000|2025-07-07 11:15:00|2510.8|2510.3|2510.68|2510.18|2511.43|2510.93|2510.18|2509.68|188
1751887200000|2025-07-07 11:20:00|2510.98|2510.48|2511.48|2510.98|2511.6|2511.1|2510.48|2509.98|293
1751887500000|2025-07-07 11:25:00|2511.73|2511.23|2511.73|2511.23|2511.73|2511.23|2510.73|2510.23|206
1751887800000|2025-07-07 11:30:00|2511.69|2511.19|2510.69|2510.19|2511.94|2511.44|2510.06|2509.56|244
1751888100000|2025-07-07 11:35:00|2510.94|2510.44|2511.31|2510.81|2511.81|2511.31|2510.44|2509.94|124
1751888400000|2025-07-07 11:40:00|2511.24|2510.74|2512.24|2511.74|2512.37|2511.87|2510.87|2510.37|215
1751888700000|2025-07-07 11:45:00|2512.37|2511.87|2513.62|2513.12|2514.12|2513.62|2511.87|2511.37|199
1751889000000|2025-07-07 11:50:00|2513.31|2512.81|2514.43|2513.93|2514.56|2514.06|2513.31|2512.81|256
1751889300000|2025-07-07 11:55:00|2514.56|2514.06|2514.81|2514.31|2515.06|2514.56|2513.81|2513.31|211
1751889600000|2025-07-07 12:00:00|2514.83|2514.33|2514.83|2514.33|2515.58|2515.08|2514.58|2514.08|261
1751889900000|2025-07-07 12:05:00|2514.58|2514.08|2514.58|2514.08|2515.58|2515.08|2514.33|2513.83|245
1751890200000|2025-07-07 12:10:00|2514.65|2514.15|2515.15|2514.65|2515.27|2514.77|2513.9|2513.4|345
1751890500000|2025-07-07 12:15:00|2514.9|2514.4|2513.65|2513.15|2515.77|2515.27|2513.65|2513.15|209
1751890800000|2025-07-07 12:20:00|2513.73|2513.23|2513.73|2513.23|2513.98|2513.48|2512.98|2512.48|169
1751891100000|2025-07-07 12:25:00|2513.98|2513.48|2513.98|2513.48|2514.48|2513.98|2513.48|2512.98|139
1751891400000|2025-07-07 12:30:00|2513.87|2513.37|2513.99|2513.49|2514.24|2513.74|2513.12|2512.62|217
1751891700000|2025-07-07 12:35:00|2514.12|2513.62|2511.87|2511.37|2514.12|2513.62|2511.74|2511.24|193
1751892000000|2025-07-07 12:40:00|2512|2511.5|2510.75|2510.25|2512.25|2511.75|2510.5|2510|245
1751892300000|2025-07-07 12:45:00|2510.37|2509.87|2510.12|2509.62|2510.5|2510|2509.5|2509|193
1751892600000|2025-07-07 12:50:00|2510.41|2509.91|2510.79|2510.29|2511.16|2510.66|2509.54|2509.04|174
1751892900000|2025-07-07 12:55:00|2510.66|2510.16|2510.16|2509.66|2511.16|2510.66|2510.04|2509.54|227
1751893200000|2025-07-07 13:00:00|2510.03|2509.53|2509.41|2508.91|2510.41|2509.91|2509.03|2508.53|298
1751893500000|2025-07-07 13:05:00|2509.28|2508.78|2508.91|2508.41|2509.66|2509.16|2508.66|2508.16|200
1751893800000|2025-07-07 13:10:00|2508.89|2508.39|2508.89|2508.39|2509.39|2508.89|2508.39|2507.89|172
1751894100000|2025-07-07 13:15:00|2508.64|2508.14|2509.51|2509.01|2509.64|2509.14|2507.39|2506.89|338
1751894400000|2025-07-07 13:20:00|2509.48|2508.98|2510.11|2509.61|2510.61|2510.11|2509.11|2508.61|185
1751894700000|2025-07-07 13:25:00|2509.86|2509.36|2511.36|2510.86|2511.86|2511.36|2509.86|2509.36|355
1751895000000|2025-07-07 13:30:00|2511.48|2510.98|2511.73|2511.23|2512.86|2512.36|2510.23|2509.73|792
1751895300000|2025-07-07 13:35:00|2511.61|2511.11|2511.86|2511.36|2512.61|2512.11|2510.86|2510.36|511
1751895600000|2025-07-07 13:40:00|2511.95|2511.45|2512.45|2511.95|2513.7|2513.2|2511.95|2511.45|447
1751895900000|2025-07-07 13:45:00|2512.2|2511.7|2516.95|2516.45|2516.95|2516.45|2512.07|2511.57|469
1751896200000|2025-07-07 13:50:00|2516.81|2516.31|2516.06|2515.56|2517.06|2516.56|2514.81|2514.31|647
1751896500000|2025-07-07 13:55:00|2515.81|2515.31|2516.56|2516.06|2517.18|2516.68|2515.56|2515.06|496
1751896800000|2025-07-07 14:00:00|2516.31|2515.81|2514.06|2513.56|2517.43|2516.93|2514.06|2513.56|978
1751897100000|2025-07-07 14:05:00|2513.81|2513.31|2513.56|2513.06|2515.31|2514.81|2513.06|2512.56|736
1751897400000|2025-07-07 14:10:00|2513.85|2513.35|2512.35|2511.85|2514.1|2513.6|2512.35|2511.85|2018
1751897700000|2025-07-07 14:15:00|2512.47|2511.97|2513.35|2512.85|2513.47|2512.97|2511.6|2511.1|484
1751898000000|2025-07-07 14:20:00|2513.19|2512.69|2512.44|2511.94|2513.44|2512.94|2512.06|2511.56|402
1751898300000|2025-07-07 14:25:00|2512.19|2511.69|2511.69|2511.19|2512.44|2511.94|2510.44|2509.94|1732
1751898600000|2025-07-07 14:30:00|2511.75|2511.25|2510.25|2509.75|2513|2512.5|2509.87|2509.37|838
1751898900000|2025-07-07 14:35:00|2510.5|2510|2508|2507.5|2510.75|2510.25|2508|2507.5|808
1751899200000|2025-07-07 14:40:00|2507.98|2507.48|2509.23|2508.73|2509.48|2508.98|2507.23|2506.73|1197
1751899500000|2025-07-07 14:45:00|2509.6|2509.1|2511.48|2510.98|2511.73|2511.23|2509.23|2508.73|604
1751899800000|2025-07-07 14:50:00|2511.44|2510.94|2511.44|2510.94|2512.19|2511.69|2510.19|2509.69|310
1751900100000|2025-07-07 14:55:00|2511.69|2511.19|2511.94|2511.44|2512.81|2512.31|2511.19|2510.69|420
1751900400000|2025-07-07 15:00:00|2511.81|2511.31|2513.06|2512.56|2513.18|2512.68|2511.81|2511.31|458
1751900700000|2025-07-07 15:05:00|2513.18|2512.68|2511.31|2510.81|2513.18|2512.68|2510.93|2510.43|546
1751901000000|2025-07-07 15:10:00|2511.56|2511.06|2511.06|2510.56|2512.06|2511.56|2510.81|2510.31|716
1751901300000|2025-07-07 15:15:00|2511.31|2510.81|2511.56|2511.06|2512.06|2511.56|2510.31|2509.81|971
1751901600000|2025-07-07 15:20:00|2511.6|2511.1|2513.85|2512.35|2513.85|2513.22|2511.22|2510.72|1739
1751901900000|2025-07-07 15:25:00|2513.84|2512.34|2514.6|2513.1|2514.96|2513.46|2513.84|2512.34|329
1751902200000|2025-07-07 15:30:00|2514.59|2513.09|2515.8|2514.4|2516.05|2514.65|2514.17|2512.77|268
1751902500000|2025-07-07 15:35:00|2515.92|2514.52|2518.92|2517.52|2518.92|2517.52|2515.92|2514.52|145
1751902800000|2025-07-07 15:40:00|2519.05|2517.65|2518.05|2516.65|2519.67|2518.27|2518.05|2516.65|54
1751903100000|2025-07-07 15:45:00|2517.92|2516.52|2516.8|2515.4|2518.05|2516.65|2516.8|2515.4|31
1751903400000|2025-07-07 15:50:00|2516.42|2515.02|2515.92|2514.52|2516.42|2515.02|2515.8|2514.4|72
1751903700000|2025-07-07 15:55:00|2516.05|2514.65|2518.09|2516.59|2518.09|2516.65|2516.05|2514.65|25
1751904000000|2025-07-07 16:00:00|2518.1|2516.6|2518.5|2517|2518.88|2517.38|2517.76|2516.26|0
1751904300000|2025-07-07 16:05:00|2518.49|2516.99|2518.86|2517.36|2519.24|2517.74|2518.49|2516.99|0
1751904600000|2025-07-07 16:10:00|2518.87|2517.37|2518.12|2516.62|2518.87|2517.37|2517.37|2515.87|0
1751904900000|2025-07-07 16:15:00|2517.76|2516.26|2515.86|2514.36|2518.32|2516.82|2513.99|2512.49|0
1751905200000|2025-07-07 16:20:00|2515.85|2514.35|2511.39|2509.89|2516.24|2514.74|2509.49|2507.99|0
1751905500000|2025-07-07 16:25:00|2511.38|2509.88|2510.7|2509.2|2511.45|2509.95|2508.78|2507.28|0
1751905800000|2025-07-07 16:30:00|2510.71|2509.21|2512.93|2511.43|2513.3|2511.8|2510.69|2509.19|0
1751906100000|2025-07-07 16:35:00|2513.3|2511.8|2512.16|2510.66|2513.31|2511.81|2511.78|2510.28|0
1751906400000|2025-07-07 16:40:00|2512.17|2510.67|2511.78|2510.28|2512.56|2511.06|2511.38|2509.88|0
1751906700000|2025-07-07 16:45:00|2511.77|2510.27|2511.01|2509.51|2512.15|2510.65|2510.63|2509.13|0
1751907000000|2025-07-07 16:50:00|2511|2509.5|2510.24|2508.74|2511.57|2510.07|2510.23|2508.73|0
1751907300000|2025-07-07 16:55:00|2510.23|2508.73|2510.62|2509.12|2511.74|2510.24|2509.86|2508.36|0
1751907600000|2025-07-07 17:00:00|2510.63|2509.13|2510.97|2509.47|2512.11|2510.61|2510.6|2509.1|0
1751907900000|2025-07-07 17:05:00|2510.98|2509.48|2511.74|2510.24|2511.75|2510.25|2510.6|2509.1|0
1751908200000|2025-07-07 17:10:00|2511.75|2510.25|2512.88|2511.38|2512.88|2511.38|2511.75|2510.25|0
1751908500000|2025-07-07 17:15:00|2512.89|2511.39|2513.63|2512.13|2513.63|2512.13|2512.5|2511|0
1751908800000|2025-07-07 17:20:00|2513.64|2512.14|2513.24|2511.74|2514.02|2512.52|2512.88|2511.38|0
1751909100000|2025-07-07 17:25:00|2513.23|2511.73|2511.75|2510.25|2513.24|2511.74|2511.37|2509.87|0
1751909400000|2025-07-07 17:30:00|2511.93|2510.43|2515.04|2513.54|2521.32|2519.82|2511.75|2510.25|0
1751909700000|2025-07-07 17:35:00|2515.03|2513.53|2513.55|2512.05|2515.4|2513.9|2512.43|2510.93|0
1751910000000|2025-07-07 17:40:00|2513.56|2512.06|2512.45|2510.95|2513.94|2512.44|2512.05|2510.55|0
1751910300000|2025-07-07 17:45:00|2512.44|2510.94|2512.83|2511.33|2513.19|2511.69|2511.7|2510.2|0
1751910600000|2025-07-07 17:50:00|2512.82|2511.32|2512.45|2510.95|2512.84|2511.34|2511.7|2510.2|0
1751910900000|2025-07-07 17:55:00|2512.44|2510.94|2512.46|2510.96|2513.2|2511.7|2512.07|2510.57|0
1751911200000|2025-07-07 18:00:00|2512.45|2510.95|2513.21|2511.71|2513.22|2511.72|2512.45|2510.95|0
1751911500000|2025-07-07 18:05:00|2513.22|2511.72|2513.58|2512.08|2513.59|2512.09|2512.82|2511.32|0
1751911800000|2025-07-07 18:10:00|2513.4|2511.9|2511.72|2510.22|2513.58|2512.08|2511.72|2510.22|0
1751912100000|2025-07-07 18:15:00|2511.9|2510.4|2509.77|2508.27|2512.09|2510.59|2509.39|2507.89|0
1751912400000|2025-07-07 18:20:00|2509.76|2508.26|2508.67|2507.17|2509.78|2508.28|2507.52|2506.02|0
1751912700000|2025-07-07 18:25:00|2508.85|2507.35|2507.88|2506.38|2509.79|2508.29|2507.69|2506.19|0
1751913000000|2025-07-07 18:30:00|2507.87|2506.37|2508.29|2506.79|2508.65|2507.15|2507.5|2506|0
1751913300000|2025-07-07 18:35:00|2508.3|2506.8|2509.79|2508.29|2509.8|2508.3|2508.28|2506.78|0
1751913600000|2025-07-07 18:40:00|2509.8|2508.3|2511.31|2509.81|2511.32|2509.82|2509.79|2508.29|0
1751913900000|2025-07-07 18:45:00|2511.32|2509.82|2511.33|2509.83|2511.7|2510.2|2510.94|2509.44|0
1751914200000|2025-07-07 18:50:00|2511.51|2510.01|2511.71|2510.21|2512.08|2510.58|2511.32|2509.82|0
1751914500000|2025-07-07 18:55:00|2512.08|2510.58|2512.47|2510.97|2512.48|2510.98|2511.89|2510.39|0
1751914800000|2025-07-07 19:00:00|2512.48|2510.98|2512.44|2510.94|2512.86|2511.36|2512.07|2510.57|0
1751915100000|2025-07-07 19:05:00|2512.45|2510.95|2511.32|2509.82|2512.45|2510.95|2511.3|2509.8|0
1751915400000|2025-07-07 19:10:00|2511.31|2509.81|2512.06|2510.56|2512.82|2511.32|2511.31|2509.81|0
1751915700000|2025-07-07 19:15:00|2512.07|2510.57|2511.35|2509.85|2512.09|2510.59|2511.34|2509.84|0
1751916000000|2025-07-07 19:20:00|2511.34|2509.84|2511.68|2510.18|2512.45|2510.95|2510.96|2509.46|0
1751916300000|2025-07-07 19:25:00|2511.5|2510|2511.67|2510.17|2511.7|2510.2|2511.31|2509.81|0
1751916600000|2025-07-07 19:30:00|2511.49|2509.99|2512.06|2510.56|2512.08|2510.58|2511.31|2509.81|0
1751916900000|2025-07-07 19:35:00|2512.07|2510.57|2511.69|2510.19|2512.07|2510.57|2511.68|2510.18|0
1751917200000|2025-07-07 19:40:00|2511.51|2510.01|2511.33|2509.83|2511.7|2510.2|2510.94|2509.44|0
1751917500000|2025-07-07 19:45:00|2511.34|2509.84|2510.98|2509.48|2511.71|2510.21|2510.58|2509.08|0
1751917800000|2025-07-07 19:50:00|2510.99|2509.49|2509.57|2508.07|2511.37|2509.87|2509.56|2508.06|0
1751918100000|2025-07-07 19:55:00|2509.58|2508.08|2510|2508.5|2510.35|2508.85|2508.5|2507|0
1751918400000|2025-07-07 20:00:00|2509.99|2508.49|2508.47|2506.97|2510.39|2508.89|2508.32|2506.82|0
1751918700000|2025-07-07 20:05:00|2508.46|2506.96|2508.09|2506.59|2508.69|2507.19|2507.83|2506.33|0
1751919000000|2025-07-07 20:10:00|2508.17|2506.67|2508.54|2507.04|2508.54|2507.04|2507.83|2506.33|0
1751919300000|2025-07-07 20:15:00|2508.47|2506.97|2508.54|2507.04|2508.62|2507.12|2508.17|2506.67|0
1751919600000|2025-07-07 20:20:00|2508.47|2506.97|2508.39|2506.89|2508.69|2507.19|2508.24|2506.74|0
1751919900000|2025-07-07 20:25:00|2508.32|2506.82|2508.02|2506.52|2508.32|2506.82|2508.02|2506.52|0
1751920200000|2025-07-07 20:30:00|2508.09|2506.59|2507.67|2506.17|2508.09|2506.59|2507.67|2506.17|0
1751920500000|2025-07-07 20:35:00|2507.68|2506.18|2506.73|2505.23|2507.94|2506.44|2506.66|2505.16|0
1751920800000|2025-07-07 20:40:00|2506.81|2505.31|2505.41|2503.91|2506.81|2505.31|2505.41|2503.91|0
1751921100000|2025-07-07 20:45:00|2505.49|2503.99|2505.49|2503.99|2506.01|2504.51|2505.34|2503.84|0
1751921400000|2025-07-07 20:50:00|2505.56|2504.06|2506.58|2505.08|2506.73|2505.23|2505.49|2503.99|0
1751921700000|2025-07-07 20:55:00|2506.66|2505.16|2506.66|2505.16|2506.81|2505.31|2506.43|2504.93|0
1751922000000|2025-07-07 21:00:00|2506.69|2505.19|2506.81|2505.31|2507.45|2505.95|2506.66|2505.16|0
1751922300000|2025-07-07 21:05:00|2506.77|2505.27|2506.77|2505.27|2506.81|2505.31|2506.69|2505.19|0
1751922600000|2025-07-07 21:10:00|2506.73|2505.23|2506.66|2505.16|2506.73|2505.23|2506.66|2505.16|0
1751922900000|2025-07-07 21:15:00|2506.65|2505.15|2506.73|2505.23|2506.73|2505.23|2506.62|2505.12|0
1751923200000|2025-07-07 21:20:00|2506.77|2505.27|2506.66|2505.16|2506.77|2505.27|2506.51|2505.01|0
1751923500000|2025-07-07 21:25:00|2506.77|2505.27|2506.5|2505|2506.77|2505.27|2506.43|2504.93|0
1751923800000|2025-07-07 21:30:00|2506.51|2505.01|2506.5|2505|2506.54|2505.04|2506.5|2505|0
1751924100000|2025-07-07 21:35:00|2506.51|2505.01|2506.5|2505|2506.54|2505.04|2506.43|2504.93|0
1751924400000|2025-07-07 21:40:00|2506.53|2505.03|2506.69|2505.19|2506.69|2505.19|2506.53|2505.03|0
1751924700000|2025-07-07 21:45:00|2506.62|2505.12|2506.62|2505.12|2506.62|2505.12|2506.62|2505.12|0
1751925000000|2025-07-07 21:50:00|2506.61|2505.11|2506.58|2505.08|2506.62|2505.12|2506.43|2504.93|0
1751925300000|2025-07-07 21:55:00|2506.66|2505.16|2506.65|2505.15|2506.66|2505.16|2506.65|2505.15|0
1751925600000|2025-07-07 22:00:00|2506.66|2505.16|2506.39|2504.89|2507.75|2506.25|2506.32|2504.82|0
1751925900000|2025-07-07 22:05:00|2506.4|2504.9|2506.92|2505.42|2507.14|2505.64|2506.4|2504.9|0
1751926200000|2025-07-07 22:10:00|2506.84|2505.34|2506.47|2504.97|2506.84|2505.34|2506.28|2504.78|0
1751926500000|2025-07-07 22:15:00|2506.5|2505|2505.44|2503.94|2506.5|2505|2505.33|2503.83|0
1751926800000|2025-07-07 22:20:00|2505.41|2503.91|2504.73|2503.23|2505.48|2503.98|2504.39|2502.89|0
1751927100000|2025-07-07 22:25:00|2504.69|2503.19|2504.96|2503.46|2505.48|2503.98|2504.62|2503.12|0
1751927400000|2025-07-07 22:30:00|2504.99|2503.49|2506.01|2504.51|2506.09|2504.59|2504.88|2503.38|0
1751927700000|2025-07-07 22:35:00|2506.05|2504.55|2506.47|2504.97|2506.47|2504.97|2505.75|2504.25|0
1751928000000|2025-07-07 22:40:00|2506.43|2504.93|2506.69|2505.19|2507.18|2505.68|2506.32|2504.82|0
1751928300000|2025-07-07 22:45:00|2506.65|2505.15|2509.17|2507.67|2509.35|2507.85|2506.01|2504.51|0
1751928600000|2025-07-07 22:50:00|2509.16|2507.66|2509.2|2507.7|2509.28|2507.78|2508.83|2507.33|0
1751928900000|2025-07-07 22:55:00|2509.24|2507.74|2509.09|2507.59|2509.24|2507.74|2508.83|2507.33|0
1751929200000|2025-07-07 23:00:00|2509.13|2507.63|2509.47|2507.97|2509.47|2507.97|2508.83|2507.33|0
1751929500000|2025-07-07 23:05:00|2509.46|2507.96|2510.03|2508.53|2510.18|2508.68|2509.39|2507.89|0
1751929800000|2025-07-07 23:10:00|2510.04|2508.54|2510|2508.5|2510.22|2508.72|2509.77|2508.27|0
1751930100000|2025-07-07 23:15:00|2510.03|2508.53|2510.11|2508.61|2510.26|2508.76|2509.73|2508.23|0
1751930400000|2025-07-07 23:20:00|2510.07|2508.57|2510.03|2508.53|2510.71|2509.21|2510.03|2508.53|0
1751930700000|2025-07-07 23:25:00|2510|2508.5|2510.34|2508.84|2510.41|2508.91|2510|2508.5|0
1751931000000|2025-07-07 23:30:00|2510.33|2508.83|2510.9|2509.4|2510.9|2509.4|2510.26|2508.76|0
1751931300000|2025-07-07 23:35:00|2510.86|2509.36|2510.26|2508.76|2510.98|2509.48|2510.15|2508.65|0
1751931600000|2025-07-07 23:40:00|2510.22|2508.72|2510.26|2508.76|2510.45|2508.95|2510.18|2508.68|0
1751931900000|2025-07-07 23:45:00|2510.27|2508.77|2510.68|2509.18|2510.75|2509.25|2510.27|2508.77|0
1751932200000|2025-07-07 23:50:00|2510.67|2509.17|2510.58|2509.08|2510.71|2509.21|2509.93|2508.43|0
1751932500000|2025-07-07 23:55:00|2510.61|2509.11|2510.54|2509.04|2510.76|2509.26|2510.2|2508.7|0
1751932800000|2025-07-08 00:00:00|2510.5|2509|2509.75|2508.25|2510.58|2509.08|2509.67|2508.17|0
1751933100000|2025-07-08 00:05:00|2509.82|2508.32|2509.78|2508.28|2509.93|2508.43|2509.18|2507.68|0
1751933400000|2025-07-08 00:10:00|2509.82|2508.32|2510.2|2508.7|2510.46|2508.96|2509.71|2508.21|0
1751933700000|2025-07-08 00:15:00|2510.19|2508.69|2510.96|2509.46|2512.24|2510.74|2510.12|2508.62|0
1751934000000|2025-07-08 00:20:00|2511.14|2509.64|2511.51|2510.01|2511.51|2510.01|2511.14|2509.64|0
1751934300000|2025-07-08 00:25:00|2511.14|2509.64|2511.53|2510.03|2511.53|2510.03|2511.14|2509.64|0
1751934600000|2025-07-08 00:30:00|2511.52|2510.02|2511.52|2510.02|2511.89|2510.39|2511.52|2510.02|0
1751934900000|2025-07-08 00:35:00|2511.88|2510.38|2512.99|2511.49|2512.99|2511.49|2511.88|2510.38|0
1751935200000|2025-07-08 00:40:00|2513|2511.5|2513.38|2511.88|2514.12|2512.62|2512.99|2511.49|0
1751935500000|2025-07-08 00:45:00|2513.39|2511.89|2513.74|2512.24|2513.75|2512.25|2513.37|2511.87|0
1751935800000|2025-07-08 00:50:00|2513.75|2512.25|2513.78|2512.28|2514.13|2512.63|2513.38|2511.88|0
1751936100000|2025-07-08 00:55:00|2513.77|2512.27|2513.39|2511.89|2513.78|2512.28|2513.03|2511.53|0
1751936400000|2025-07-08 01:00:00|2513.4|2511.9|2513.4|2511.9|2513.4|2511.9|2513.01|2511.51|0
1751936700000|2025-07-08 01:05:00|2513.39|2511.89|2513.03|2511.53|2513.4|2511.9|2513.02|2511.52|0
1751937000000|2025-07-08 01:10:00|2513.02|2511.52|2513.4|2511.9|2513.4|2511.9|2512.65|2511.15|0
1751937300000|2025-07-08 01:15:00|2513.76|2512.26|2513.78|2512.28|2513.78|2512.28|2513.39|2511.89|0
1751937600000|2025-07-08 01:20:00|2513.59|2512.09|2513.42|2511.92|2514.15|2512.65|2513.41|2511.91|0
1751937900000|2025-07-08 01:25:00|2513.41|2511.91|2513.06|2511.56|2513.41|2511.91|2513.04|2511.54|0
1751938200000|2025-07-08 01:30:00|2513.24|2511.74|2513.43|2511.93|2513.43|2511.93|2513.05|2511.55|0
1751938500000|2025-07-08 01:35:00|2513.42|2511.92|2513.05|2511.55|2513.43|2511.93|2512.68|2511.18|0
1751938800000|2025-07-08 01:40:00|2513.06|2511.56|2511.54|2510.04|2513.06|2511.56|2511.54|2510.04|0
1751939100000|2025-07-08 01:45:00|2511.55|2510.05|2511.19|2509.69|2511.55|2510.05|2511.18|2509.68|0
1751939400000|2025-07-08 01:50:00|2511.18|2509.68|2511.56|2510.06|2511.93|2510.43|2511.18|2509.68|0
1751939700000|2025-07-08 01:55:00|2511.57|2510.07|2511.56|2510.06|2511.94|2510.44|2511.19|2509.69|0
1751940000000|2025-07-08 02:00:00|2511.55|2510.05|2511.2|2509.7|2511.55|2510.05|2510.82|2509.32|0
1751940300000|2025-07-08 02:05:00|2511.19|2509.69|2511.19|2509.69|2511.2|2509.7|2511.19|2509.69|0
1751940600000|2025-07-08 02:10:00|2511.2|2509.7|2511.57|2510.07|2511.57|2510.07|2511.19|2509.69|0
1751940900000|2025-07-08 02:15:00|2511.2|2509.7|2511.77|2510.27|2511.95|2510.45|2511.2|2509.7|0
1751941200000|2025-07-08 02:20:00|2511.95|2510.45|2511.96|2510.46|2511.96|2510.46|2511.4|2509.9|0
1751941500000|2025-07-08 02:25:00|2511.78|2510.28|2512.34|2510.84|2512.34|2510.84|2511.78|2510.28|0
1751941800000|2025-07-08 02:30:00|2512.71|2511.21|2511.97|2510.47|2512.71|2511.21|2511.6|2510.1|0
1751942100000|2025-07-08 02:35:00|2511.98|2510.48|2512.73|2511.23|2512.73|2511.23|2511.97|2510.47|0
1751942400000|2025-07-08 02:40:00|2512.72|2511.22|2512.36|2510.86|2512.72|2511.22|2512.35|2510.85|0
1751942700000|2025-07-08 02:45:00|2512.35|2510.85|2512.73|2511.23|2512.73|2511.23|2512.35|2510.85|0
1751943000000|2025-07-08 02:50:00|2512.91|2511.41|2512.73|2511.23|2513.09|2511.59|2512.72|2511.22|0
1751943300000|2025-07-08 02:55:00|2512.72|2511.22|2512.73|2511.23|2512.73|2511.23|2512.36|2510.86|0
1751943600000|2025-07-08 03:00:00|2513.09|2511.59|2512.72|2511.22|2513.09|2511.59|2512.36|2510.86|0
1751943900000|2025-07-08 03:05:00|2512.35|2510.85|2511.97|2510.47|2512.35|2510.85|2511.97|2510.47|0
1751944200000|2025-07-08 03:10:00|2511.98|2510.48|2511.97|2510.47|2512.34|2510.84|2511.96|2510.46|0
1751944500000|2025-07-08 03:15:00|2511.96|2510.46|2511.97|2510.47|2511.97|2510.47|2511.59|2510.09|0
1751944800000|2025-07-08 03:20:00|2511.98|2510.48|2512.35|2510.85|2512.35|2510.85|2511.98|2510.48|0
1751945400000|2025-07-08 03:30:00|2511.98|2510.48|2512.35|2510.85|2512.35|2510.85|2511.98|2510.48|0
1751945700000|2025-07-08 03:35:00|2512.34|2510.84|2511.98|2510.48|2512.34|2510.84|2511.97|2510.47|0
1751946000000|2025-07-08 03:40:00|2511.97|2510.47|2511.98|2510.48|2511.98|2510.48|2511.97|2510.47|0
1751946300000|2025-07-08 03:45:00|2511.97|2510.47|2511.59|2510.09|2511.98|2510.48|2511.59|2510.09|0
1751946600000|2025-07-08 03:50:00|2511.6|2510.1|2511.97|2510.47|2511.97|2510.47|2511.59|2510.09|0
1751946900000|2025-07-08 03:55:00|2511.98|2510.48|2511.96|2510.46|2511.98|2510.48|2511.96|2510.46|0
1751947200000|2025-07-08 04:00:00|2511.97|2510.47|2512.33|2510.83|2512.33|2510.83|2511.96|2510.46|0
1751947500000|2025-07-08 04:05:00|2512.34|2510.84|2512.35|2510.85|2512.71|2511.21|2512.34|2510.84|0
1751947800000|2025-07-08 04:10:00|2512.34|2510.84|2512.35|2510.85|2512.35|2510.85|2512.34|2510.84|0
1751948100000|2025-07-08 04:15:00|2512.34|2510.84|2511.98|2510.48|2512.35|2510.85|2511.97|2510.47|0
1751948400000|2025-07-08 04:20:00|2511.97|2510.47|2511.98|2510.48|2511.98|2510.48|2511.96|2510.46|0
1751948700000|2025-07-08 04:25:00|2511.97|2510.47|2512.34|2510.84|2512.35|2510.85|2511.97|2510.47|0
1751949000000|2025-07-08 04:30:00|2512.35|2510.85|2512.34|2510.84|2512.35|2510.85|2511.97|2510.47|0
1751949300000|2025-07-08 04:35:00|2512.35|2510.85|2511.98|2510.48|2512.73|2511.23|2511.98|2510.48|0
1751949600000|2025-07-08 04:40:00|2511.99|2510.49|2512.15|2510.65|2512.15|2510.65|2511.97|2510.47|0
1751949900000|2025-07-08 04:45:00|2512.16|2510.66|2512.34|2510.84|2512.34|2510.84|2511.97|2510.47|0
1751950200000|2025-07-08 04:50:00|2512.33|2510.83|2512.71|2511.21|2512.71|2511.21|2511.96|2510.46|0
1751950500000|2025-07-08 04:55:00|2512.7|2511.2|2512.33|2510.83|2512.7|2511.2|2512.33|2510.83|0
1751950800000|2025-07-08 05:00:00|2511.96|2510.46|2512.7|2511.2|2512.7|2511.2|2511.95|2510.45|0
1751951100000|2025-07-08 05:05:00|2512.71|2511.21|2512.34|2510.84|2513.08|2511.58|2512.34|2510.84|0
1751951400000|2025-07-08 05:10:00|2512.33|2510.83|2512.53|2511.03|2513.06|2511.56|2512.33|2510.83|0
1751951700000|2025-07-08 05:15:00|2512.71|2511.21|2512.35|2510.85|2512.72|2511.22|2511.98|2510.48|0
1751952000000|2025-07-08 05:20:00|2512.53|2511.03|2512.71|2511.21|2512.9|2511.4|2512.35|2510.85|0
1751952300000|2025-07-08 05:25:00|2512.72|2511.22|2513.45|2511.95|2513.81|2512.31|2512.71|2511.21|0
1751952600000|2025-07-08 05:30:00|2513.08|2511.58|2513.43|2511.93|2513.8|2512.3|2512.71|2511.21|0
1751952900000|2025-07-08 05:35:00|2513.42|2511.92|2514.16|2512.66|2514.54|2513.04|2513.42|2511.92|0
1751953200000|2025-07-08 05:40:00|2514.35|2512.85|2515.26|2513.76|2515.27|2513.77|2514.35|2512.85|0
1751953500000|2025-07-08 05:45:00|2515.08|2513.58|2514.92|2513.42|2515.28|2513.78|2514.54|2513.04|0
1751953800000|2025-07-08 05:50:00|2515.28|2513.78|2515.47|2513.97|2515.65|2514.15|2514.92|2513.42|0
1751954100000|2025-07-08 05:55:00|2515.65|2514.15|2516.75|2515.25|2517.12|2515.62|2515.28|2513.78|0
1751954400000|2025-07-08 06:00:00|2517.11|2515.61|2516.37|2514.87|2517.83|2516.33|2516.01|2514.51|0
1751954700000|2025-07-08 06:05:00|2516.73|2515.23|2517.11|2515.61|2517.12|2515.62|2516.73|2515.23|0
1751955000000|2025-07-08 06:10:00|2517.48|2515.98|2517.84|2516.34|2518.22|2516.72|2517.11|2515.61|0
1751955300000|2025-07-08 06:15:00|2517.85|2516.35|2517.85|2516.35|2518.95|2517.45|2517.84|2516.34|0
1751955600000|2025-07-08 06:20:00|2517.86|2516.36|2518.21|2516.71|2518.59|2517.09|2517.49|2515.99|0
1751955900000|2025-07-08 06:25:00|2518.2|2516.7|2518.19|2516.69|2518.57|2517.07|2517.44|2515.94|0
1751956200000|2025-07-08 06:30:00|2518.2|2516.7|2518.7|2517.3|2519.95|2518.55|2517.83|2516.33|7
1751956500000|2025-07-08 06:35:00|2518.82|2517.42|2518.7|2517.3|2518.82|2517.42|2518.7|2517.3|6
1751956800000|2025-07-08 06:40:00|2518.82|2517.42|2518.95|2517.55|2518.95|2517.55|2518.82|2517.42|0
1751957100000|2025-07-08 06:45:00|2519.2|2517.8|2519.57|2518.17|2519.57|2518.17|2519.2|2517.8|6
1751957400000|2025-07-08 06:50:00|2519.45|2518.05|2519.57|2518.17|2519.82|2518.42|2519.07|2517.67|3
1751957700000|2025-07-08 06:55:00|2519.87|2518.37|2519.87|2518.37|2521.34|2519.84|2519.87|2518.37|0
1751958000000|2025-07-08 07:00:00|2520.42|2518.92|2511.75|2511.25|2520.59|2519.09|2509.62|2509.12|2246
1751958300000|2025-07-08 07:05:00|2511.87|2511.37|2509.5|2509|2513.25|2512.75|2509.5|2509|950
1751958600000|2025-07-08 07:10:00|2509.75|2509.25|2508.75|2508.25|2510.25|2509.75|2507.25|2506.75|816
1751958900000|2025-07-08 07:15:00|2509|2508.5|2510.5|2510|2511.25|2510.75|2508.5|2508|711
1751959200000|2025-07-08 07:20:00|2510.35|2509.85|2510.85|2510.35|2510.85|2510.35|2508.85|2508.35|543
1751959500000|2025-07-08 07:25:00|2510.72|2510.22|2509.1|2508.6|2511.1|2510.6|2508.47|2507.97|374
1751959800000|2025-07-08 07:30:00|2509.13|2508.63|2507.38|2506.88|2509.5|2509|2507.38|2506.88|504
1751960100000|2025-07-08 07:35:00|2507.63|2507.13|2509|2508.5|2510.13|2509.63|2506.63|2506.13|967
1751960400000|2025-07-08 07:40:00|2509.11|2508.61|2509.99|2509.49|2510.24|2509.74|2508.74|2508.24|269
1751960700000|2025-07-08 07:45:00|2510.24|2509.74|2513.11|2512.61|2513.24|2512.74|2510.24|2509.74|372
1751961000000|2025-07-08 07:50:00|2512.82|2512.32|2512.7|2512.2|2514.07|2513.57|2511.95|2511.45|287
1751961300000|2025-07-08 07:55:00|2512.82|2512.32|2513.45|2512.95|2513.7|2513.2|2512.2|2511.7|316
1751961600000|2025-07-08 08:00:00|2513.62|2513.12|2511.87|2511.37|2513.99|2513.49|2511.62|2511.12|640
1751961900000|2025-07-08 08:05:00|2511.74|2511.24|2509.24|2508.74|2511.87|2511.37|2508.87|2508.37|346
1751962200000|2025-07-08 08:10:00|2509.58|2509.08|2509.96|2509.46|2510.46|2509.96|2508.71|2508.21|336
1751962500000|2025-07-08 08:15:00|2510.21|2509.71|2510.46|2509.96|2511.58|2511.08|2510.21|2509.71|194
1751962800000|2025-07-08 08:20:00|2510.18|2509.68|2511.18|2510.68|2511.8|2511.3|2510.18|2509.68|221
1751963100000|2025-07-08 08:25:00|2511.3|2510.8|2509.43|2508.93|2511.68|2511.18|2509.3|2508.8|150
1751963400000|2025-07-08 08:30:00|2509.3|2508.8|2509.93|2509.43|2510.68|2510.18|2509.18|2508.68|202
1751963700000|2025-07-08 08:35:00|2509.8|2509.3|2507.93|2507.43|2509.93|2509.43|2507.93|2507.43|209
1751964000000|2025-07-08 08:40:00|2508.04|2507.54|2508.79|2508.29|2509.54|2509.04|2507.16|2506.66|285
1751964300000|2025-07-08 08:45:00|2509.29|2508.79|2508.79|2508.29|2510.04|2509.54|2508.66|2508.16|214
1751964600000|2025-07-08 08:50:00|2508.78|2508.28|2509.53|2509.03|2509.78|2509.28|2508.53|2508.03|255
1751964900000|2025-07-08 08:55:00|2509.78|2509.28|2509.9|2509.4|2510.03|2509.53|2508.28|2507.78|197
1751965200000|2025-07-08 09:00:00|2509.93|2509.43|2509.43|2508.93|2510.68|2510.18|2509.31|2508.81|211
1751965500000|2025-07-08 09:05:00|2509.81|2509.31|2510.31|2509.81|2510.56|2510.06|2508.93|2508.43|290
1751965800000|2025-07-08 09:10:00|2510.21|2509.71|2510.71|2510.21|2511.58|2511.08|2509.96|2509.46|278
1751966100000|2025-07-08 09:15:00|2510.83|2510.33|2511.21|2510.71|2511.46|2510.96|2510.46|2509.96|136
1751966400000|2025-07-08 09:20:00|2511.09|2510.59|2510.09|2509.59|2511.46|2510.96|2509.71|2509.21|200
1751966700000|2025-07-08 09:25:00|2510.34|2509.84|2510.71|2510.21|2510.71|2510.21|2509.59|2509.09|147
1751967000000|2025-07-08 09:30:00|2510.93|2510.43|2509.43|2508.93|2511.31|2510.81|2509.43|2508.93|181
1751967300000|2025-07-08 09:35:00|2509.56|2509.06|2509.56|2509.06|2510.06|2509.56|2509.31|2508.81|145
1751967600000|2025-07-08 09:40:00|2509.58|2509.08|2510.33|2509.83|2510.33|2509.83|2509.33|2508.83|145
1751967900000|2025-07-08 09:45:00|2510.58|2510.08|2510.08|2509.58|2511.33|2510.83|2510.08|2509.58|163
1751968200000|2025-07-08 09:50:00|2509.83|2509.33|2508.45|2507.95|2509.83|2509.33|2508.33|2507.83|176
1751968500000|2025-07-08 09:55:00|2508.33|2507.83|2508.08|2507.58|2508.83|2508.33|2507.83|2507.33|155
1751968800000|2025-07-08 10:00:00|2508.29|2507.79|2506.54|2506.04|2508.54|2508.04|2506.04|2505.54|353
1751969100000|2025-07-08 10:05:00|2506.66|2506.16|2507.04|2506.54|2507.79|2507.29|2506.54|2506.04|211
1751969400000|2025-07-08 10:10:00|2506.8|2506.3|2507.8|2507.3|2508.3|2507.8|2506.55|2506.05|161
1751969700000|2025-07-08 10:15:00|2507.67|2507.17|2509.05|2508.55|2509.55|2509.05|2507.42|2506.92|217
1751970000000|2025-07-08 10:20:00|2508.87|2508.37|2508.62|2508.12|2509.12|2508.62|2507.99|2507.49|193
1751970300000|2025-07-08 10:25:00|2508.74|2508.24|2508.37|2507.87|2508.87|2508.37|2507.49|2506.99|146
1751970600000|2025-07-08 10:30:00|2508.61|2508.11|2508.86|2508.36|2509.61|2509.11|2508.36|2507.86|124
1751970900000|2025-07-08 10:35:00|2509.11|2508.61|2509.36|2508.86|2509.86|2509.36|2508.73|2508.23|242
1751971200000|2025-07-08 10:40:00|2509.29|2508.79|2509.29|2508.79|2509.79|2509.29|2508.79|2508.29|115
1751971500000|2025-07-08 10:45:00|2509.41|2508.91|2509.04|2508.54|2509.54|2509.04|2508.91|2508.41|86
1751971800000|2025-07-08 10:50:00|2508.96|2508.46|2508.46|2507.96|2509.21|2508.71|2508.21|2507.71|228
1751972100000|2025-07-08 10:55:00|2508.33|2507.83|2506.71|2506.21|2508.33|2507.83|2506.46|2505.96|179
1751972400000|2025-07-08 11:00:00|2506.88|2506.38|2505.13|2504.63|2506.88|2506.38|2505|2504.5|257
1751972700000|2025-07-08 11:05:00|2505|2504.5|2503.88|2503.38|2505|2504.5|2503.63|2503.13|332
1751973000000|2025-07-08 11:10:00|2503.97|2503.47|2504.59|2504.09|2505.09|2504.59|2503.97|2503.47|312
1751973300000|2025-07-08 11:15:00|2504.72|2504.22|2504.22|2503.72|2504.72|2504.22|2503.72|2503.22|152
1751973600000|2025-07-08 11:20:00|2503.96|2503.46|2503.21|2502.71|2504.46|2503.96|2503.21|2502.71|188
1751973900000|2025-07-08 11:25:00|2503.46|2502.96|2503.21|2502.71|2504.71|2504.21|2502.96|2502.46|334
1751974200000|2025-07-08 11:30:00|2503.37|2502.87|2503.62|2503.12|2504.12|2503.62|2502.74|2502.24|231
1751974500000|2025-07-08 11:35:00|2503.74|2503.24|2504.87|2504.37|2504.87|2504.37|2503.37|2502.87|131
1751974800000|2025-07-08 11:40:00|2504.73|2504.23|2504.48|2503.98|2505.23|2504.73|2503.73|2503.23|241
1751975100000|2025-07-08 11:45:00|2504.35|2503.85|2504.23|2503.73|2505.35|2504.85|2503.98|2503.48|300
1751975400000|2025-07-08 11:50:00|2504.16|2503.66|2503.91|2503.41|2505.16|2504.66|2503.91|2503.41|165
1751975700000|2025-07-08 11:55:00|2503.66|2503.16|2502.91|2502.41|2503.66|2503.16|2502.41|2501.91|217
1751976000000|2025-07-08 12:00:00|2503.05|2502.55|2501.55|2501.05|2503.05|2502.55|2500.55|2500.05|384
1751976300000|2025-07-08 12:05:00|2501.8|2501.3|2501.17|2500.67|2501.8|2501.3|2500.55|2500.05|291
1751976600000|2025-07-08 12:10:00|2501.35|2500.85|2501.6|2501.1|2501.73|2501.23|2500.23|2499.73|247
1751976900000|2025-07-08 12:15:00|2501.48|2500.98|2501.48|2500.98|2501.98|2501.48|2500.98|2500.48|194
1751977200000|2025-07-08 12:20:00|2501.23|2500.73|2499.73|2499.23|2501.73|2501.23|2499.73|2499.23|434
1751977500000|2025-07-08 12:25:00|2499.6|2499.1|2499.73|2499.23|2500.48|2499.98|2499.23|2498.73|401
1751977800000|2025-07-08 12:30:00|2499.67|2499.17|2501.42|2500.92|2501.54|2501.04|2499.29|2498.79|307
1751978100000|2025-07-08 12:35:00|2501.67|2501.17|2502.17|2501.67|2502.67|2502.17|2501.42|2500.92|1235
1751978400000|2025-07-08 12:40:00|2501.88|2501.38|2501.38|2500.88|2501.88|2501.38|2500.63|2500.13|588
1751978700000|2025-07-08 12:45:00|2501.13|2500.63|2503.38|2502.88|2503.63|2503.13|2501.13|2500.63|166
1751979000000|2025-07-08 12:50:00|2503.47|2502.97|2503.84|2503.34|2504.47|2503.97|2503.09|2502.59|169
1751979300000|2025-07-08 12:55:00|2503.97|2503.47|2502.97|2502.47|2503.97|2503.47|2502.72|2502.22|248
1751979600000|2025-07-08 13:00:00|2503.05|2502.55|2504.8|2504.3|2505.05|2504.55|2503.05|2502.55|1204
1751979900000|2025-07-08 13:05:00|2505.05|2504.55|2506.17|2505.67|2506.8|2506.3|2505.05|2504.55|206
1751980200000|2025-07-08 13:10:00|2505.9|2505.4|2507.28|2506.78|2507.53|2507.03|2505.28|2504.78|191
1751980500000|2025-07-08 13:15:00|2507.03|2506.53|2506.53|2506.03|2507.03|2506.53|2505.9|2505.4|151
1751980800000|2025-07-08 13:20:00|2506.61|2506.11|2507.11|2506.61|2507.36|2506.86|2506.36|2505.86|163
1751981100000|2025-07-08 13:25:00|2507.23|2506.73|2508.11|2507.61|2508.98|2508.48|2507.11|2506.61|252
1751981400000|2025-07-08 13:30:00|2508.04|2507.54|2507.16|2506.66|2509.04|2508.54|2506.79|2506.29|340
1751981700000|2025-07-08 13:35:00|2507.29|2506.79|2506.04|2505.54|2508.54|2508.04|2505.91|2505.41|276
1751982000000|2025-07-08 13:40:00|2506.2|2505.7|2509.82|2509.32|2509.95|2509.45|2506.2|2505.7|463
1751982300000|2025-07-08 13:45:00|2509.95|2509.45|2511.95|2511.45|2512.45|2511.95|2509.7|2509.2|534
1751982600000|2025-07-08 13:50:00|2511.52|2511.02|2511.02|2510.52|2512.02|2511.52|2510.52|2510.02|560
1751982900000|2025-07-08 13:55:00|2510.89|2510.39|2508.27|2507.77|2511.02|2510.52|2508.27|2507.77|641
1751983200000|2025-07-08 14:00:00|2508.7|2508.2|2507.45|2506.95|2509.57|2509.07|2506.7|2506.2|509
1751983500000|2025-07-08 14:05:00|2507.32|2506.82|2508.45|2507.95|2508.45|2507.95|2506.07|2505.57|468
1751983800000|2025-07-08 14:10:00|2508.46|2507.96|2507.33|2506.83|2508.96|2508.46|2507.21|2506.71|386
1751984100000|2025-07-08 14:15:00|2507.46|2506.96|2511.58|2511.08|2511.71|2511.21|2506.96|2506.46|538
1751984400000|2025-07-08 14:20:00|2511.52|2511.02|2510.4|2509.9|2512.15|2511.65|2510.4|2509.9|1081
1751984700000|2025-07-08 14:25:00|2510.52|2510.02|2512.9|2512.4|2512.9|2512.4|2510.4|2509.9|613
1751985000000|2025-07-08 14:30:00|2513.03|2512.53|2515.28|2514.78|2515.53|2515.03|2513.03|2512.53|434
1751985300000|2025-07-08 14:35:00|2515.53|2515.03|2517.28|2516.78|2517.28|2516.78|2514.78|2514.28|499
1751985600000|2025-07-08 14:40:00|2517.06|2516.56|2517.31|2516.81|2518.06|2517.56|2516.56|2516.06|571
1751985900000|2025-07-08 14:45:00|2517.43|2516.93|2517.93|2517.43|2518.06|2517.56|2512.81|2512.31|988
1751986200000|2025-07-08 14:50:00|2517.72|2517.22|2517.1|2516.6|2519.1|2518.6|2516.35|2515.85|1484
1751986500000|2025-07-08 14:55:00|2516.85|2516.35|2517.6|2517.1|2518.35|2517.85|2515.6|2515.1|528
1751986800000|2025-07-08 15:00:00|2517.9|2517.4|2518.9|2518.4|2519.4|2518.9|2517.65|2517.15|549
1751987100000|2025-07-08 15:05:00|2519.15|2518.65|2518.9|2518.4|2520.15|2519.65|2518.65|2518.15|451
1751987400000|2025-07-08 15:10:00|2518.88|2518.38|2519.88|2519.38|2520.5|2520|2518.88|2518.38|543
1751987700000|2025-07-08 15:15:00|2519.63|2519.13|2519.88|2519.38|2520.63|2520.13|2519.63|2519.13|598
1751988000000|2025-07-08 15:20:00|2519.79|2519.29|2519.03|2517.53|2520.04|2519.54|2517.29|2516.79|1860
1751988300000|2025-07-08 15:25:00|2519.04|2517.54|2517.58|2516.08|2519.4|2517.9|2517.2|2515.7|1664
1751988600000|2025-07-08 15:30:00|2517.59|2516.09|2522.11|2520.71|2522.49|2521.09|2517.58|2516.08|646
1751988900000|2025-07-08 15:35:00|2521.99|2520.59|2523.99|2522.59|2523.99|2522.59|2521.36|2519.96|194
1751989200000|2025-07-08 15:40:00|2524.11|2522.71|2524.11|2522.71|2524.49|2523.09|2523.86|2522.46|29
1751989500000|2025-07-08 15:45:00|2523.99|2522.59|2524.11|2522.71|2524.11|2522.71|2523.99|2522.59|5
1751989800000|2025-07-08 15:50:00|2524.24|2522.84|2524.61|2523.21|2524.99|2523.59|2524.24|2522.84|26
1751990100000|2025-07-08 15:55:00|2524.49|2523.09|2525.16|2523.66|2525.24|2523.84|2524.49|2523.09|35
1751990400000|2025-07-08 16:00:00|2525.17|2523.67|2524.43|2522.93|2525.18|2523.68|2524.43|2522.93|0
1751990700000|2025-07-08 16:05:00|2524.42|2522.92|2523.66|2522.16|2524.43|2522.93|2523.65|2522.15|0
1751991000000|2025-07-08 16:10:00|2523.67|2522.17|2524.42|2522.92|2524.43|2522.93|2523.66|2522.16|0
1751991300000|2025-07-08 16:15:00|2524.41|2522.91|2525.16|2523.66|2525.17|2523.67|2524.41|2522.91|0
1751991600000|2025-07-08 16:20:00|2525.17|2523.67|2525.94|2524.44|2526.3|2524.8|2525.15|2523.65|0
1751991900000|2025-07-08 16:25:00|2526.12|2524.62|2526.69|2525.19|2527.08|2525.58|2525.94|2524.44|0
1751992200000|2025-07-08 16:30:00|2526.7|2525.2|2525.55|2524.05|2528.48|2526.98|2524.09|2522.59|0
1751992500000|2025-07-08 16:35:00|2525.36|2523.86|2525.17|2523.67|2525.56|2524.06|2523.64|2522.14|0
1751992800000|2025-07-08 16:40:00|2525.16|2523.66|2525.18|2523.68|2525.56|2524.06|2524.78|2523.28|0
1751993100000|2025-07-08 16:45:00|2525.17|2523.67|2525.53|2524.03|2526.09|2524.59|2524.43|2522.93|0
1751993400000|2025-07-08 16:50:00|2525.89|2524.39|2525.53|2524.03|2525.91|2524.41|2524.78|2523.28|0
1751993700000|2025-07-08 16:55:00|2525.54|2524.04|2525.13|2523.63|2525.91|2524.41|2524.4|2522.9|0
1751994000000|2025-07-08 17:00:00|2525.14|2523.64|2525.13|2523.63|2525.87|2524.37|2524.75|2523.25|0
1751994300000|2025-07-08 17:05:00|2525.12|2523.62|2524.73|2523.23|2525.47|2523.97|2524.36|2522.86|0
1751994600000|2025-07-08 17:10:00|2524.72|2523.22|2525.12|2523.62|2525.86|2524.36|2524.36|2522.86|0
1751994900000|2025-07-08 17:15:00|2525.3|2523.8|2524.35|2522.85|2525.49|2523.99|2523.58|2522.08|0
1751995200000|2025-07-08 17:20:00|2524.36|2522.86|2525.48|2523.98|2525.48|2523.98|2523.96|2522.46|0
1751995500000|2025-07-08 17:25:00|2525.47|2523.97|2526.58|2525.08|2526.59|2525.09|2525.47|2523.97|0
1751995800000|2025-07-08 17:30:00|2526.59|2525.09|2525.8|2524.3|2526.98|2525.48|2525.8|2524.3|0
1751996100000|2025-07-08 17:35:00|2525.81|2524.31|2526.18|2524.68|2526.19|2524.69|2525.44|2523.94|0
1751996400000|2025-07-08 17:40:00|2526.19|2524.69|2526.18|2524.68|2526.55|2525.05|2525.8|2524.3|0
1751996700000|2025-07-08 17:45:00|2526.19|2524.69|2526.19|2524.69|2526.57|2525.07|2526.17|2524.67|0
1751997000000|2025-07-08 17:50:00|2526.18|2524.68|2527.34|2525.84|2527.35|2525.85|2525.82|2524.32|0
1751997300000|2025-07-08 17:55:00|2527.33|2525.83|2526.98|2525.48|2527.36|2525.86|2526.61|2525.11|0
1751997600000|2025-07-08 18:00:00|2526.97|2525.47|2526.61|2525.11|2526.98|2525.48|2526.59|2525.09|0
1751997900000|2025-07-08 18:05:00|2526.6|2525.1|2526.98|2525.48|2526.99|2525.49|2526.24|2524.74|0
1751998200000|2025-07-08 18:10:00|2526.97|2525.47|2527.34|2525.84|2527.72|2526.22|2526.97|2525.47|0
1751998500000|2025-07-08 18:15:00|2527.71|2526.21|2527.34|2525.84|2527.72|2526.22|2527.34|2525.84|0
1751998800000|2025-07-08 18:20:00|2527.71|2526.21|2527.32|2525.82|2527.71|2526.21|2526.93|2525.43|0
1751999100000|2025-07-08 18:25:00|2527.31|2525.81|2526.93|2525.43|2527.32|2525.82|2526.76|2525.26|0
1751999400000|2025-07-08 18:30:00|2526.92|2525.42|2526.55|2525.05|2526.93|2525.43|2526.17|2524.67|0
1751999700000|2025-07-08 18:35:00|2526.56|2525.06|2526.95|2525.45|2526.95|2525.45|2526.56|2525.06|0
1752000000000|2025-07-08 18:40:00|2526.96|2525.46|2526.18|2524.68|2526.96|2525.46|2526.18|2524.68|0
1752000300000|2025-07-08 18:45:00|2526.17|2524.67|2527.28|2525.78|2527.29|2525.79|2526.17|2524.67|0
1752000600000|2025-07-08 18:50:00|2527.27|2525.77|2528.01|2526.51|2528.02|2526.52|2527.27|2525.77|0
1752000900000|2025-07-08 18:55:00|2528|2526.5|2528|2526.5|2528.38|2526.88|2527.64|2526.14|0
1752001200000|2025-07-08 19:00:00|2527.64|2526.14|2527.45|2525.95|2528|2526.5|2527.27|2525.77|0
1752001500000|2025-07-08 19:05:00|2527.46|2525.96|2526.9|2525.4|2527.65|2526.15|2526.89|2525.39|0
1752001800000|2025-07-08 19:10:00|2526.89|2525.39|2526.17|2524.67|2526.91|2525.41|2526.16|2524.66|0
1752002100000|2025-07-08 19:15:00|2526.16|2524.66|2526.54|2525.04|2526.54|2525.04|2526.16|2524.66|0
1752002400000|2025-07-08 19:20:00|2526.55|2525.05|2526.16|2524.66|2526.92|2525.42|2525.79|2524.29|0
1752002700000|2025-07-08 19:25:00|2526.15|2524.65|2526.91|2525.41|2526.92|2525.42|2525.79|2524.29|0
1752003000000|2025-07-08 19:30:00|2526.73|2525.23|2526.9|2525.4|2527.28|2525.78|2526.54|2525.04|0
1752003300000|2025-07-08 19:35:00|2526.91|2525.41|2526.52|2525.02|2527.27|2525.77|2526.52|2525.02|0
1752003600000|2025-07-08 19:40:00|2526.53|2525.03|2526.15|2524.65|2526.9|2525.4|2526.14|2524.64|0
1752003900000|2025-07-08 19:45:00|2526.16|2524.66|2527.29|2525.79|2527.29|2525.79|2526.15|2524.65|0
1752004200000|2025-07-08 19:50:00|2527.3|2525.8|2526.89|2525.39|2527.65|2526.15|2526.14|2524.64|0
1752004500000|2025-07-08 19:55:00|2526.9|2525.4|2526.89|2525.39|2527.64|2526.14|2526.17|2524.67|0
1752004800000|2025-07-08 20:00:00|2526.13|2524.63|2526.62|2525.12|2527.07|2525.57|2525.68|2524.18|0
1752005100000|2025-07-08 20:05:00|2526.63|2525.13|2526.85|2525.35|2527.15|2525.65|2526.47|2524.97|0
1752005400000|2025-07-08 20:10:00|2526.92|2525.42|2526.55|2525.05|2526.92|2525.42|2526.32|2524.82|0
1752005700000|2025-07-08 20:15:00|2526.47|2524.97|2526.47|2524.97|2526.62|2525.12|2526.32|2524.82|0
1752006000000|2025-07-08 20:20:00|2526.48|2524.98|2526.7|2525.2|2526.77|2525.27|2526.47|2524.97|0
1752006300000|2025-07-08 20:25:00|2526.77|2525.27|2526.77|2525.27|2526.92|2525.42|2526.7|2525.2|0
1752006600000|2025-07-08 20:30:00|2526.7|2525.2|2526.4|2524.9|2526.77|2525.27|2526.32|2524.82|0
1752006900000|2025-07-08 20:35:00|2526.47|2524.97|2526.47|2524.97|2526.55|2525.05|2526.4|2524.9|0
1752007200000|2025-07-08 20:40:00|2526.4|2524.9|2526.77|2525.27|2526.92|2525.42|2526.4|2524.9|0
1752007500000|2025-07-08 20:45:00|2526.7|2525.2|2526.55|2525.05|2526.7|2525.2|2526.4|2524.9|0
1752007800000|2025-07-08 20:50:00|2526.47|2524.97|2526.55|2525.05|2526.55|2525.05|2526.32|2524.82|0
1752008100000|2025-07-08 20:55:00|2526.47|2524.97|2526.51|2525.01|2526.51|2525.01|2526.32|2524.82|0
1752008400000|2025-07-08 21:00:00|2526.47|2524.97|2526.47|2524.97|2526.62|2525.12|2526.47|2524.97|0
1752008700000|2025-07-08 21:05:00|2526.43|2524.93|2526.62|2525.12|2526.62|2525.12|2526.4|2524.9|0
1752009000000|2025-07-08 21:10:00|2526.55|2525.05|2526.66|2525.16|2526.66|2525.16|2526.55|2525.05|0
1752009600000|2025-07-08 21:20:00|2526.62|2525.12|2526.66|2525.16|2526.66|2525.16|2526.58|2525.08|0
1752009900000|2025-07-08 21:25:00|2526.62|2525.12|2526.59|2525.09|2526.62|2525.12|2526.4|2524.9|0
1752010200000|2025-07-08 21:30:00|2526.62|2525.12|2526.62|2525.12|2526.62|2525.12|2526.62|2525.12|0
1752010500000|2025-07-08 21:35:00|2526.66|2525.16|2526.7|2525.2|2526.73|2525.23|2526.66|2525.16|0
1752010800000|2025-07-08 21:40:00|2526.66|2525.16|2526.47|2524.97|2526.66|2525.16|2526.47|2524.97|0
1752011100000|2025-07-08 21:45:00|2526.48|2524.98|2526.58|2525.08|2526.58|2525.08|2526.48|2524.98|0
1752011400000|2025-07-08 21:50:00|2526.59|2525.09|2526.62|2525.12|2526.7|2525.2|2526.59|2525.09|0
1752011700000|2025-07-08 21:55:00|2526.59|2525.09|2526.62|2525.12|2526.7|2525.2|2526.59|2525.09|0
1752012000000|2025-07-08 22:00:00|2526.63|2525.13|2527.67|2526.17|2527.75|2526.25|2526.63|2525.13|0
1752012300000|2025-07-08 22:05:00|2527.64|2526.14|2527.41|2525.91|2527.71|2526.21|2527.34|2525.84|0
1752012600000|2025-07-08 22:10:00|2527.45|2525.95|2526.89|2525.39|2527.49|2525.99|2526.74|2525.24|0
1752012900000|2025-07-08 22:15:00|2526.88|2525.38|2527|2525.5|2527.11|2525.61|2526.85|2525.35|0
1752013200000|2025-07-08 22:20:00|2527.04|2525.54|2526.81|2525.31|2527.04|2525.54|2526.81|2525.31|0
1752013500000|2025-07-08 22:25:00|2526.77|2525.27|2526.85|2525.35|2527.04|2525.54|2526.66|2525.16|0
1752013800000|2025-07-08 22:30:00|2526.89|2525.39|2526.81|2525.31|2526.89|2525.39|2526.32|2524.82|0
1752014100000|2025-07-08 22:35:00|2526.74|2525.24|2526.7|2525.2|2526.74|2525.24|2526.4|2524.9|0
1752014400000|2025-07-08 22:40:00|2526.74|2525.24|2526.66|2525.16|2526.85|2525.35|2526.59|2525.09|0
1752014700000|2025-07-08 22:45:00|2526.59|2525.09|2526.81|2525.31|2526.89|2525.39|2526.55|2525.05|0
1752015000000|2025-07-08 22:50:00|2526.85|2525.35|2526.81|2525.31|2527.04|2525.54|2526.74|2525.24|0
1752015300000|2025-07-08 22:55:00|2526.89|2525.39|2527.04|2525.54|2527.04|2525.54|2526.89|2525.39|0
1752015600000|2025-07-08 23:00:00|2527.03|2525.53|2527.04|2525.54|2527.26|2525.76|2527|2525.5|0
1752015900000|2025-07-08 23:05:00|2527.11|2525.61|2527.64|2526.14|2527.71|2526.21|2527.11|2525.61|0
1752016200000|2025-07-08 23:10:00|2527.63|2526.13|2527.49|2525.99|2527.64|2526.14|2527.45|2525.95|0
1752016500000|2025-07-08 23:15:00|2527.56|2526.06|2527.71|2526.21|2527.9|2526.4|2527.49|2525.99|0
1752016800000|2025-07-08 23:20:00|2527.64|2526.14|2526.66|2525.16|2527.71|2526.21|2526.21|2524.71|0
1752017100000|2025-07-08 23:25:00|2526.7|2525.2|2526.66|2525.16|2526.96|2525.46|2526.59|2525.09|0
1752017400000|2025-07-08 23:30:00|2526.7|2525.2|2526.32|2524.82|2526.74|2525.24|2526.25|2524.75|0
1752017700000|2025-07-08 23:35:00|2526.28|2524.78|2526.47|2524.97|2526.47|2524.97|2526.1|2524.6|0
1752018000000|2025-07-08 23:40:00|2526.4|2524.9|2526.7|2525.2|2526.81|2525.31|2526.25|2524.75|0
1752018300000|2025-07-08 23:45:00|2526.66|2525.16|2526.47|2524.97|2526.81|2525.31|2526.36|2524.86|0
1752018600000|2025-07-08 23:50:00|2526.48|2524.98|2526.32|2524.82|2526.59|2525.09|2526.21|2524.71|0
1752018900000|2025-07-08 23:55:00|2526.4|2524.9|2526.17|2524.67|2526.47|2524.97|2525.8|2524.3|0
1752019200000|2025-07-09 00:00:00|2526.16|2524.66|2525.23|2523.73|2526.16|2524.66|2525.16|2523.66|0
1752019500000|2025-07-09 00:05:00|2525.16|2523.66|2524.7|2523.2|2525.31|2523.81|2524.21|2522.71|0
1752019800000|2025-07-09 00:10:00|2524.66|2523.16|2523.46|2521.96|2524.66|2523.16|2523.34|2521.84|0
1752020100000|2025-07-09 00:15:00|2523.5|2522|2523.37|2521.87|2524.45|2522.95|2522.99|2521.49|0
1752020400000|2025-07-09 00:20:00|2523.36|2521.86|2523|2521.5|2523.74|2522.24|2523|2521.5|0
1752020700000|2025-07-09 00:25:00|2522.99|2521.49|2522.63|2521.13|2523|2521.5|2522.63|2521.13|0
1752021000000|2025-07-09 00:30:00|2522.99|2521.49|2522.25|2520.75|2523|2521.5|2522.25|2520.75|0
1752021300000|2025-07-09 00:35:00|2522.26|2520.76|2523.36|2521.86|2523.36|2521.86|2522.26|2520.76|0
1752021600000|2025-07-09 00:40:00|2523.54|2522.04|2523.73|2522.23|2524.09|2522.59|2523.54|2522.04|0
1752021900000|2025-07-09 00:45:00|2523.91|2522.41|2523.73|2522.23|2524.46|2522.96|2523.73|2522.23|0
1752022200000|2025-07-09 00:50:00|2523.74|2522.24|2523.73|2522.23|2524.1|2522.6|2523.73|2522.23|0
1752022500000|2025-07-09 00:55:00|2523.37|2521.87|2523.36|2521.86|2523.37|2521.87|2522.62|2521.12|0
1752022800000|2025-07-09 01:00:00|2523.18|2521.68|2523.75|2522.25|2523.75|2522.25|2523|2521.5|0
1752023100000|2025-07-09 01:05:00|2523.74|2522.24|2523.76|2522.26|2524.12|2522.62|2523.38|2521.88|0
1752023400000|2025-07-09 01:10:00|2523.75|2522.25|2523.75|2522.25|2524.13|2522.63|2523.39|2521.89|0
1752023700000|2025-07-09 01:15:00|2523.76|2522.26|2523.37|2521.87|2523.76|2522.26|2523.37|2521.87|0
1752024000000|2025-07-09 01:20:00|2523.73|2522.23|2523.38|2521.88|2523.74|2522.24|2523|2521.5|0
1752024300000|2025-07-09 01:25:00|2523.37|2521.87|2523|2521.5|2523.38|2521.88|2522.63|2521.13|0
1752024600000|2025-07-09 01:30:00|2522.99|2521.49|2522.97|2521.47|2522.99|2521.49|2521.86|2520.36|0
1752024900000|2025-07-09 01:35:00|2522.98|2521.48|2523.72|2522.22|2523.72|2522.22|2522.98|2521.48|0
1752025200000|2025-07-09 01:40:00|2523.73|2522.23|2523.36|2521.86|2524.09|2522.59|2523.36|2521.86|0
1752025500000|2025-07-09 01:45:00|2523.37|2521.87|2524.1|2522.6|2524.11|2522.61|2523.37|2521.87|0
1752025800000|2025-07-09 01:50:00|2524.11|2522.61|2524.48|2522.98|2524.48|2522.98|2524.1|2522.6|0
1752026100000|2025-07-09 01:55:00|2524.84|2523.34|2524.85|2523.35|2525.21|2523.71|2524.84|2523.34|0
1752026400000|2025-07-09 02:00:00|2524.86|2523.36|2525.6|2524.1|2525.6|2524.1|2524.86|2523.36|0
1752026700000|2025-07-09 02:05:00|2525.59|2524.09|2524.85|2523.35|2525.6|2524.1|2524.85|2523.35|0
1752027000000|2025-07-09 02:10:00|2525.21|2523.71|2525.23|2523.73|2525.23|2523.73|2524.86|2523.36|0
1752027300000|2025-07-09 02:15:00|2525.22|2523.72|2524.48|2522.98|2525.22|2523.72|2524.48|2522.98|0
1752027600000|2025-07-09 02:20:00|2524.49|2522.99|2524.48|2522.98|2524.84|2523.34|2524.11|2522.61|0
1752027900000|2025-07-09 02:25:00|2524.49|2522.99|2524.48|2522.98|2524.85|2523.35|2524.48|2522.98|0
1752028200000|2025-07-09 02:30:00|2524.49|2522.99|2524.47|2522.97|2524.49|2522.99|2524.11|2522.61|0
1752028500000|2025-07-09 02:35:00|2524.48|2522.98|2524.11|2522.61|2524.48|2522.98|2524.1|2522.6|0
1752028800000|2025-07-09 02:40:00|2524.12|2522.62|2524.47|2522.97|2524.48|2522.98|2524.12|2522.62|0
1752029100000|2025-07-09 02:45:00|2524.48|2522.98|2524.47|2522.97|2524.84|2523.34|2524.47|2522.97|0
1752029400000|2025-07-09 02:50:00|2524.48|2522.98|2524.65|2523.15|2524.84|2523.34|2524.47|2522.97|0
1752029700000|2025-07-09 02:55:00|2524.47|2522.97|2524.47|2522.97|2524.83|2523.33|2524.47|2522.97|0
1752030000000|2025-07-09 03:00:00|2524.66|2523.16|2524.47|2522.97|2524.84|2523.34|2524.47|2522.97|0
1752030300000|2025-07-09 03:05:00|2524.83|2523.33|2524.83|2523.33|2525.2|2523.7|2524.83|2523.33|0
1752030600000|2025-07-09 03:10:00|2525.01|2523.51|2525.19|2523.69|2525.19|2523.69|2525.01|2523.51|0
1752030900000|2025-07-09 03:15:00|2525.18|2523.68|2524.82|2523.32|2525.19|2523.69|2524.82|2523.32|0
1752031200000|2025-07-09 03:20:00|2524.81|2523.31|2525.18|2523.68|2525.18|2523.68|2524.44|2522.94|0
1752031500000|2025-07-09 03:25:00|2525.19|2523.69|2525.56|2524.06|2525.74|2524.24|2525.18|2523.68|0
1752031800000|2025-07-09 03:30:00|2525.55|2524.05|2524.84|2523.34|2525.56|2524.06|2524.83|2523.33|0
1752032100000|2025-07-09 03:35:00|2525.2|2523.7|2524.1|2522.6|2525.2|2523.7|2524.09|2522.59|0
1752032400000|2025-07-09 03:40:00|2524.09|2522.59|2523.36|2521.86|2524.09|2522.59|2523.36|2521.86|0
1752032700000|2025-07-09 03:45:00|2523.72|2522.22|2524.1|2522.6|2524.1|2522.6|2523.36|2521.86|0
1752033000000|2025-07-09 03:50:00|2524.28|2522.78|2524.83|2523.33|2524.83|2523.33|2524.28|2522.78|0
1752033300000|2025-07-09 03:55:00|2524.82|2523.32|2525.17|2523.67|2525.19|2523.69|2524.64|2523.14|0
1752033600000|2025-07-09 04:00:00|2525.18|2523.68|2525.17|2523.67|2525.54|2524.04|2525.17|2523.67|0
1752033900000|2025-07-09 04:05:00|2525.18|2523.68|2525.17|2523.67|2525.18|2523.68|2524.81|2523.31|0
1752034200000|2025-07-09 04:10:00|2525.18|2523.68|2524.81|2523.31|2525.18|2523.68|2524.45|2522.95|0
1752034500000|2025-07-09 04:15:00|2524.82|2523.32|2525.18|2523.68|2525.18|2523.68|2524.82|2523.32|0
1752034800000|2025-07-09 04:20:00|2525|2523.5|2525.18|2523.68|2525.18|2523.68|2524.81|2523.31|0
1752035100000|2025-07-09 04:25:00|2525.17|2523.67|2524.81|2523.31|2525.18|2523.68|2524.8|2523.3|0
1752035400000|2025-07-09 04:30:00|2524.82|2523.32|2525.18|2523.68|2525.55|2524.05|2524.82|2523.32|0
1752035700000|2025-07-09 04:35:00|2525.19|2523.69|2525.93|2524.43|2525.93|2524.43|2525.18|2523.68|0
1752036000000|2025-07-09 04:40:00|2525.94|2524.44|2525.58|2524.08|2525.94|2524.44|2525.58|2524.08|0
1752036300000|2025-07-09 04:45:00|2525.76|2524.26|2525.21|2523.71|2525.94|2524.44|2525.21|2523.71|0
1752036600000|2025-07-09 04:50:00|2525.57|2524.07|2525.58|2524.08|2525.58|2524.08|2525.56|2524.06|0
1752036900000|2025-07-09 04:55:00|2525.4|2523.9|2525.21|2523.71|2525.4|2523.9|2525.21|2523.71|0
1752037200000|2025-07-09 05:00:00|2525.2|2523.7|2525.21|2523.71|2525.21|2523.71|2525.2|2523.7|0
1752037500000|2025-07-09 05:05:00|2525.94|2524.44|2525.2|2523.7|2525.94|2524.44|2525.2|2523.7|0
1752037800000|2025-07-09 05:10:00|2525.21|2523.71|2524.84|2523.34|2525.57|2524.07|2524.84|2523.34|0
1752038100000|2025-07-09 05:15:00|2524.83|2523.33|2524.46|2522.96|2524.83|2523.33|2524.45|2522.95|0
1752038400000|2025-07-09 05:20:00|2524.1|2522.6|2523.73|2522.23|2524.46|2522.96|2523.73|2522.23|0
1752038700000|2025-07-09 05:25:00|2523.72|2522.22|2523.35|2521.85|2523.72|2522.22|2522.99|2521.49|0
1752039000000|2025-07-09 05:30:00|2523.36|2521.86|2523.37|2521.87|2523.91|2522.41|2522.99|2521.49|0
1752039300000|2025-07-09 05:35:00|2523.38|2521.88|2523.74|2522.24|2523.93|2522.43|2523.37|2521.87|0
1752039600000|2025-07-09 05:40:00|2523.38|2521.88|2524.1|2522.6|2524.11|2522.61|2523.38|2521.88|0
1752039900000|2025-07-09 05:45:00|2523.73|2522.23|2524.09|2522.59|2524.1|2522.6|2523.72|2522.22|0
1752040200000|2025-07-09 05:50:00|2523.73|2522.23|2524.1|2522.6|2524.1|2522.6|2523.73|2522.23|0
1752040500000|2025-07-09 05:55:00|2524.09|2522.59|2524.46|2522.96|2524.46|2522.96|2524.09|2522.59|0
1752040800000|2025-07-09 06:00:00|2524.45|2522.95|2524.44|2522.94|2525.18|2523.68|2524.44|2522.94|0
1752041100000|2025-07-09 06:05:00|2524.62|2523.12|2523.69|2522.19|2524.62|2523.12|2522.96|2521.46|0
1752041400000|2025-07-09 06:10:00|2523.33|2521.83|2523.34|2521.84|2523.34|2521.84|2522.96|2521.46|0
1752041700000|2025-07-09 06:15:00|2522.98|2521.48|2524.07|2522.57|2524.07|2522.57|2522.97|2521.47|0
1752042000000|2025-07-09 06:20:00|2524.08|2522.58|2524.45|2522.95|2524.45|2522.95|2523.71|2522.21|0
1752042300000|2025-07-09 06:25:00|2524.44|2522.94|2524.82|2523.32|2525.18|2523.68|2524.44|2522.94|0
1752042600000|2025-07-09 06:30:00|2524.46|2522.96|2521.14|2519.74|2525.64|2524.24|2520.64|2519.24|45
1752042900000|2025-07-09 06:35:00|2521.01|2519.61|2520.14|2518.74|2521.14|2519.74|2518.14|2516.74|9
1752043200000|2025-07-09 06:40:00|2520.64|2519.24|2521.14|2519.74|2521.39|2519.99|2520.14|2518.74|7
1752043500000|2025-07-09 06:45:00|2521.01|2519.61|2522.39|2520.99|2523.14|2521.74|2520.64|2519.24|13
1752043800000|2025-07-09 06:50:00|2522.51|2521.11|2524.01|2522.61|2524.26|2522.86|2522.39|2520.99|2
1752044100000|2025-07-09 06:55:00|2524.06|2522.56|2524.06|2522.56|2524.79|2523.29|2523.69|2522.19|0
1752044400000|2025-07-09 07:00:00|2524.42|2522.92|2525.56|2525.06|2529.81|2529.31|2523.94|2522.92|2094
1752044700000|2025-07-09 07:05:00|2525.94|2525.44|2519.69|2519.19|2526.81|2526.31|2519.69|2519.19|961
1752045000000|2025-07-09 07:10:00|2520.06|2519.56|2517.94|2517.44|2520.56|2520.06|2517.94|2517.44|1053
1752045300000|2025-07-09 07:15:00|2518.19|2517.69|2518.44|2517.94|2519.19|2518.69|2516.81|2516.31|722
1752045600000|2025-07-09 07:20:00|2518.34|2517.84|2517.34|2516.84|2519.34|2518.84|2515.34|2514.84|831
1752045900000|2025-07-09 07:25:00|2517.21|2516.71|2516.84|2516.34|2518.84|2518.34|2516.09|2515.59|635
1752046200000|2025-07-09 07:30:00|2516.93|2516.43|2519.18|2518.68|2519.68|2519.18|2516.43|2515.93|539
1752046500000|2025-07-09 07:35:00|2519.43|2518.93|2521.68|2521.18|2522.18|2521.68|2517.8|2517.3|514
1752046800000|2025-07-09 07:40:00|2521.59|2521.09|2524.59|2524.09|2524.59|2524.09|2521.59|2521.09|451
1752047100000|2025-07-09 07:45:00|2524.84|2524.34|2527.09|2526.59|2528.34|2527.84|2524.34|2523.84|586
1752047400000|2025-07-09 07:50:00|2526.89|2526.39|2528.64|2528.14|2528.76|2528.26|2526.39|2525.89|462
1752047700000|2025-07-09 07:55:00|2528.39|2527.89|2525.89|2525.39|2528.89|2528.39|2525.89|2525.39|487
1752048000000|2025-07-09 08:00:00|2526.2|2525.7|2525.95|2525.45|2527.2|2526.7|2524.45|2523.95|605
1752048300000|2025-07-09 08:05:00|2526.07|2525.57|2524.7|2524.2|2527.7|2527.2|2524.7|2524.2|501
1752048600000|2025-07-09 08:10:00|2524.89|2524.39|2528.64|2528.14|2528.76|2528.26|2524.64|2524.14|616
1752048900000|2025-07-09 08:15:00|2528.76|2528.26|2528.39|2527.89|2529.89|2529.39|2527.89|2527.39|371
1752049200000|2025-07-09 08:20:00|2528.11|2527.61|2526.86|2526.36|2528.11|2527.61|2524.98|2524.48|423
1752049500000|2025-07-09 08:25:00|2527.11|2526.61|2528.23|2527.73|2528.61|2528.11|2526.36|2525.86|309
1752049800000|2025-07-09 08:30:00|2528.45|2527.95|2526.83|2526.33|2528.95|2528.45|2526.83|2526.33|365
1752050100000|2025-07-09 08:35:00|2526.58|2526.08|2526.83|2526.33|2527.33|2526.83|2524.83|2524.33|391
1752050400000|2025-07-09 08:40:00|2526.93|2526.43|2526.93|2526.43|2527.43|2526.93|2526.18|2525.68|150
1752050700000|2025-07-09 08:45:00|2527.05|2526.55|2525.68|2525.18|2527.05|2526.55|2525.18|2524.68|320
1752051000000|2025-07-09 08:50:00|2525.69|2525.19|2528.44|2527.94|2528.69|2528.19|2525.19|2524.69|189
1752051300000|2025-07-09 08:55:00|2528.31|2527.81|2528.31|2527.81|2528.56|2528.06|2526.69|2526.19|234
1752051600000|2025-07-09 09:00:00|2528.15|2527.65|2530.65|2530.15|2530.78|2530.28|2528.15|2527.65|294
1752051900000|2025-07-09 09:05:00|2530.78|2530.28|2533.15|2532.65|2533.4|2532.9|2530.53|2530.03|336
1752052200000|2025-07-09 09:10:00|2533.04|2532.54|2535.92|2535.42|2535.92|2535.42|2531.42|2530.92|450
1752052500000|2025-07-09 09:15:00|2536.17|2535.67|2537.92|2537.42|2539.42|2538.92|2535.04|2534.54|689
1752052800000|2025-07-09 09:20:00|2537.84|2537.34|2534.84|2534.34|2538.09|2537.59|2534.34|2533.84|1189
1752053100000|2025-07-09 09:25:00|2534.96|2534.46|2537.34|2536.84|2537.34|2536.84|2534.09|2533.59|550
1752053400000|2025-07-09 09:30:00|2537.46|2536.96|2539.09|2538.59|2539.34|2538.84|2537.09|2536.59|533
1752053700000|2025-07-09 09:35:00|2539.34|2538.84|2541.09|2540.59|2541.34|2540.84|2538.59|2538.09|309
1752054000000|2025-07-09 09:40:00|2541.21|2540.71|2542.08|2541.58|2542.21|2541.71|2540.71|2540.21|296
1752054300000|2025-07-09 09:45:00|2541.96|2541.46|2541.96|2541.46|2542.46|2541.96|2541.21|2540.71|356
1752054600000|2025-07-09 09:50:00|2541.78|2541.28|2542.53|2542.03|2542.65|2542.15|2541.53|2541.03|284
1752054900000|2025-07-09 09:55:00|2542.65|2542.15|2540.53|2540.03|2542.78|2542.28|2540.28|2539.78|394
1752055200000|2025-07-09 10:00:00|2540.7|2540.2|2541.95|2541.45|2542.45|2541.95|2540.2|2539.7|343
1752055500000|2025-07-09 10:05:00|2541.82|2541.32|2541.45|2540.95|2542.57|2542.07|2540.45|2539.95|482
1752055800000|2025-07-09 10:10:00|2541.56|2541.06|2544.56|2544.06|2544.56|2544.06|2541.56|2541.06|427
1752056100000|2025-07-09 10:15:00|2544.43|2543.93|2545.93|2545.43|2545.93|2545.43|2544.31|2543.81|549
1752056400000|2025-07-09 10:20:00|2545.76|2545.26|2545.01|2544.51|2546.14|2545.64|2544.14|2543.64|466
1752056700000|2025-07-09 10:25:00|2545.14|2544.64|2543.39|2542.89|2545.39|2544.89|2543.39|2542.89|319
1752057000000|2025-07-09 10:30:00|2543.49|2542.99|2542.49|2541.99|2543.49|2542.99|2541.49|2540.99|318
1752057300000|2025-07-09 10:35:00|2542.61|2542.11|2542.49|2541.99|2543.74|2543.24|2542.24|2541.74|231
1752057600000|2025-07-09 10:40:00|2542.54|2542.04|2541.54|2541.04|2543.04|2542.54|2540.79|2540.29|244
1752057900000|2025-07-09 10:45:00|2541.66|2541.16|2540.66|2540.16|2542.54|2542.04|2540.54|2540.04|263
1752058200000|2025-07-09 10:50:00|2540.59|2540.09|2538.97|2538.47|2541.22|2540.72|2538.72|2538.22|327
1752058500000|2025-07-09 10:55:00|2539.09|2538.59|2540.72|2540.22|2541.47|2540.97|2538.72|2538.22|174
1752058800000|2025-07-09 11:00:00|2541.05|2540.55|2542.05|2541.55|2542.8|2542.3|2541.05|2540.55|159
1752059100000|2025-07-09 11:05:00|2542.17|2541.67|2540.8|2540.3|2542.3|2541.8|2540.67|2540.17|174
1752059400000|2025-07-09 11:10:00|2540.85|2540.35|2541.97|2541.47|2541.97|2541.47|2540.1|2539.6|119
1752059700000|2025-07-09 11:15:00|2541.85|2541.35|2541.72|2541.22|2541.97|2541.47|2541.1|2540.6|83
1752060000000|2025-07-09 11:20:00|2541.44|2540.94|2539.82|2539.32|2541.57|2541.07|2539.57|2539.07|320
1752060300000|2025-07-09 11:25:00|2539.94|2539.44|2541.82|2541.32|2542.07|2541.57|2539.82|2539.32|207
1752060600000|2025-07-09 11:30:00|2542.06|2541.56|2541.93|2541.43|2542.68|2542.18|2541.18|2540.68|152
1752060900000|2025-07-09 11:35:00|2542.06|2541.56|2542.06|2541.56|2542.81|2542.31|2541.56|2541.06|186
1752061200000|2025-07-09 11:40:00|2541.77|2541.27|2542.02|2541.52|2542.39|2541.89|2541.02|2540.52|102
1752061500000|2025-07-09 11:45:00|2542.52|2542.02|2542.77|2542.27|2543.02|2542.52|2542.27|2541.77|105
1752061800000|2025-07-09 11:50:00|2542.8|2542.3|2542.17|2541.67|2543.3|2542.8|2541.92|2541.42|200
1752062100000|2025-07-09 11:55:00|2542.3|2541.8|2543.55|2543.05|2543.8|2543.3|2542.3|2541.8|153
1752062400000|2025-07-09 12:00:00|2543.53|2543.03|2541.15|2540.65|2543.78|2543.28|2539.78|2539.28|691
1752062700000|2025-07-09 12:05:00|2541.28|2540.78|2542.78|2542.28|2543.03|2542.53|2541.15|2540.65|318
1752063000000|2025-07-09 12:10:00|2542.97|2542.47|2542.97|2542.47|2544.72|2544.22|2542.84|2542.34|486
1752063300000|2025-07-09 12:15:00|2542.72|2542.22|2542.84|2542.34|2543.22|2542.72|2541.84|2541.34|330
1752063600000|2025-07-09 12:20:00|2542.99|2542.49|2542.49|2541.99|2543.12|2542.62|2542.37|2541.87|219
1752063900000|2025-07-09 12:25:00|2542.62|2542.12|2541.24|2540.74|2542.62|2542.12|2539.87|2539.37|492
1752064200000|2025-07-09 12:30:00|2541.15|2540.65|2539.78|2539.28|2541.53|2541.03|2539.78|2539.28|202
1752064500000|2025-07-09 12:35:00|2539.9|2539.4|2539.78|2539.28|2540.4|2539.9|2539.53|2539.03|183
1752064800000|2025-07-09 12:40:00|2539.83|2539.33|2541.08|2540.58|2541.83|2541.33|2539.83|2539.33|176
1752065100000|2025-07-09 12:45:00|2540.83|2540.33|2541.33|2540.83|2541.95|2541.45|2540.7|2540.2|148
1752065400000|2025-07-09 12:50:00|2541.14|2540.64|2542.14|2541.64|2542.39|2541.89|2540.89|2540.39|335
1752065700000|2025-07-09 12:55:00|2542.01|2541.51|2541.64|2541.14|2542.14|2541.64|2541.39|2540.89|153
1752066000000|2025-07-09 13:00:00|2541.78|2541.28|2544.78|2544.28|2544.78|2544.28|2541.78|2541.28|383
1752066300000|2025-07-09 13:05:00|2544.9|2544.4|2544.78|2544.28|2545.53|2545.03|2544.53|2544.03|265
1752066600000|2025-07-09 13:10:00|2544.33|2543.83|2544.08|2543.58|2544.83|2544.33|2543.58|2543.08|304
1752066900000|2025-07-09 13:15:00|2543.83|2543.33|2545.45|2544.95|2545.83|2545.33|2543.58|2543.08|254
1752067200000|2025-07-09 13:20:00|2545.72|2545.22|2544.6|2544.1|2545.85|2545.35|2543.6|2543.1|290
1752067500000|2025-07-09 13:25:00|2544.85|2544.35|2544.6|2544.1|2545.85|2545.35|2544.35|2543.85|448
1752067800000|2025-07-09 13:30:00|2544.53|2544.03|2545.53|2545.03|2546.28|2545.78|2543.78|2543.28|412
1752068100000|2025-07-09 13:35:00|2545.4|2544.9|2544.4|2543.9|2545.53|2545.03|2543.28|2542.78|307
1752068400000|2025-07-09 13:40:00|2544.43|2543.93|2542.81|2542.31|2544.56|2544.06|2542.81|2542.31|343
1752068700000|2025-07-09 13:45:00|2542.68|2542.18|2544.81|2544.31|2544.81|2544.31|2541.56|2541.06|409
1752069000000|2025-07-09 13:50:00|2544.77|2544.27|2544.77|2544.27|2546.52|2546.02|2544.39|2543.89|314
1752069300000|2025-07-09 13:55:00|2544.52|2544.02|2544.02|2543.52|2545.27|2544.77|2543.27|2542.77|482
1752069600000|2025-07-09 14:00:00|2543.95|2543.45|2543.7|2543.2|2544.32|2543.82|2541.95|2541.45|474
1752069900000|2025-07-09 14:05:00|2543.45|2542.95|2546.32|2545.82|2546.95|2546.45|2543.45|2542.95|536
1752070200000|2025-07-09 14:10:00|2546.23|2545.73|2543.36|2542.86|2546.36|2545.86|2543.36|2542.86|641
1752070500000|2025-07-09 14:15:00|2543.61|2543.11|2541.86|2541.36|2543.86|2543.36|2541.86|2541.36|405
1752070800000|2025-07-09 14:20:00|2542.09|2541.59|2541.59|2541.09|2542.34|2541.84|2540.59|2540.09|474
1752071100000|2025-07-09 14:25:00|2541.46|2540.96|2538.34|2537.84|2541.46|2540.96|2538.21|2537.71|511
1752071400000|2025-07-09 14:30:00|2538.46|2537.96|2537.21|2536.71|2538.58|2538.08|2535.96|2535.46|653
1752071700000|2025-07-09 14:35:00|2536.96|2536.46|2537.71|2537.21|2537.71|2537.21|2535.96|2535.46|252
1752072000000|2025-07-09 14:40:00|2537.44|2536.94|2536.69|2536.19|2538.44|2537.94|2536.69|2536.19|501
1752072300000|2025-07-09 14:45:00|2536.94|2536.44|2536.69|2536.19|2536.94|2536.44|2535.69|2535.19|508
1752072600000|2025-07-09 14:50:00|2536.58|2536.08|2537.08|2536.58|2537.33|2536.83|2536.08|2535.58|279
1752072900000|2025-07-09 14:55:00|2537.58|2537.08|2537.58|2537.08|2538.08|2537.58|2536.58|2536.08|398
1752073200000|2025-07-09 15:00:00|2537.57|2537.07|2538.07|2537.57|2538.82|2538.32|2536.82|2536.32|492
1752073500000|2025-07-09 15:05:00|2537.94|2537.44|2538.44|2537.94|2538.82|2538.32|2537.82|2537.32|658
1752073800000|2025-07-09 15:10:00|2538.4|2537.9|2535.78|2535.28|2538.4|2537.9|2535.4|2534.9|878
1752074100000|2025-07-09 15:15:00|2536.03|2535.53|2536.28|2535.78|2536.78|2536.28|2535.53|2535.03|1122
1752074400000|2025-07-09 15:20:00|2536.27|2535.77|2537.64|2536.14|2537.64|2537.02|2535.52|2535.02|2157
1752074700000|2025-07-09 15:25:00|2537.28|2535.78|2539.11|2537.61|2539.12|2537.62|2537.28|2535.78|711
1752075000000|2025-07-09 15:30:00|2539.12|2537.62|2538.34|2536.94|2539.22|2537.82|2536.97|2535.57|615
1752075300000|2025-07-09 15:35:00|2537.97|2536.57|2536.22|2534.82|2539.47|2538.07|2536.22|2534.82|197
1752075600000|2025-07-09 15:40:00|2536.34|2534.94|2535.47|2534.07|2536.84|2535.44|2535.34|2533.94|195
1752075900000|2025-07-09 15:45:00|2535.59|2534.19|2537.72|2536.32|2538.09|2536.69|2535.59|2534.19|2
1752076200000|2025-07-09 15:50:00|2537.84|2536.44|2537.47|2536.07|2537.97|2536.57|2537.47|2536.07|2
1752076500000|2025-07-09 15:55:00|2537.59|2536.19|2538.39|2536.89|2538.39|2536.94|2537.59|2536.19|0
1752076800000|2025-07-09 16:00:00|2538.38|2536.88|2538.78|2537.28|2539.16|2537.66|2538.02|2536.52|0
1752077100000|2025-07-09 16:05:00|2538.77|2537.27|2538.4|2536.9|2539.15|2537.65|2538.03|2536.53|0
1752077400000|2025-07-09 16:10:00|2538.41|2536.91|2538.03|2536.53|2538.41|2536.91|2537.63|2536.13|0
1752077700000|2025-07-09 16:15:00|2538.02|2536.52|2538.77|2537.27|2538.78|2537.28|2538.02|2536.52|0
1752078000000|2025-07-09 16:20:00|2538.76|2537.26|2538.37|2536.87|2538.77|2537.27|2537.64|2536.14|0
1752078300000|2025-07-09 16:25:00|2538.38|2536.88|2538.37|2536.87|2539.11|2537.61|2538.36|2536.86|0
1752078600000|2025-07-09 16:30:00|2538.73|2537.23|2538.75|2537.25|2539.12|2537.62|2538.73|2537.23|0
1752078900000|2025-07-09 16:35:00|2538.76|2537.26|2538.73|2537.23|2539.13|2537.63|2538.73|2537.23|0
1752079200000|2025-07-09 16:40:00|2538.55|2537.05|2539.11|2537.61|2539.12|2537.62|2538.37|2536.87|0
1752079500000|2025-07-09 16:45:00|2538.75|2537.25|2539.13|2537.63|2539.14|2537.64|2538.75|2537.25|0
1752079800000|2025-07-09 16:50:00|2538.77|2537.27|2539.51|2538.01|2539.51|2538.01|2538.76|2537.26|0
1752080100000|2025-07-09 16:55:00|2539.5|2538|2539.3|2537.8|2539.87|2538.37|2539.3|2537.8|0
1752080400000|2025-07-09 17:00:00|2539.12|2537.62|2539.46|2537.96|2539.84|2538.34|2538.72|2537.22|0
1752080700000|2025-07-09 17:05:00|2539.47|2537.97|2539.86|2538.36|2540.23|2538.73|2539.46|2537.96|0
1752081000000|2025-07-09 17:10:00|2540.04|2538.54|2540.2|2538.7|2540.23|2538.73|2539.49|2537.99|0
1752081300000|2025-07-09 17:15:00|2539.84|2538.34|2540.61|2539.11|2540.97|2539.47|2539.83|2538.33|0
1752081600000|2025-07-09 17:20:00|2540.6|2539.1|2540.61|2539.11|2540.98|2539.48|2540.23|2538.73|0
1752081900000|2025-07-09 17:25:00|2540.62|2539.12|2540.23|2538.73|2540.98|2539.48|2540.21|2538.71|0
1752082200000|2025-07-09 17:30:00|2540.59|2539.09|2540.22|2538.72|2540.6|2539.1|2539.84|2538.34|0
1752082500000|2025-07-09 17:35:00|2540.23|2538.73|2540.61|2539.11|2540.61|2539.11|2540.22|2538.72|0
1752082800000|2025-07-09 17:40:00|2540.6|2539.1|2540.59|2539.09|2540.98|2539.48|2540.58|2539.08|0
1752083100000|2025-07-09 17:45:00|2540.6|2539.1|2540.96|2539.46|2541.33|2539.83|2540.56|2539.06|0
1752083400000|2025-07-09 17:50:00|2540.97|2539.47|2540.96|2539.46|2541.35|2539.85|2540.57|2539.07|0
1752083700000|2025-07-09 17:55:00|2540.95|2539.45|2541.32|2539.82|2541.69|2540.19|2540.58|2539.08|0
1752084000000|2025-07-09 18:00:00|2541.31|2539.81|2541.71|2540.21|2542.08|2540.58|2541.31|2539.81|0
1752084300000|2025-07-09 18:05:00|2541.72|2540.22|2541.74|2540.24|2542.13|2540.63|2541.72|2540.22|0
1752084600000|2025-07-09 18:10:00|2541.73|2540.23|2542.11|2540.61|2542.48|2540.98|2541.73|2540.23|0
1752084900000|2025-07-09 18:15:00|2542.47|2540.97|2542.09|2540.59|2542.47|2540.97|2541.71|2540.21|0
1752085200000|2025-07-09 18:20:00|2541.91|2540.41|2542.09|2540.59|2542.11|2540.61|2541.35|2539.85|0
1752085500000|2025-07-09 18:25:00|2542.1|2540.6|2541.72|2540.22|2542.11|2540.61|2541.71|2540.21|0
1752085800000|2025-07-09 18:30:00|2541.73|2540.23|2542.45|2540.95|2542.47|2540.97|2541.72|2540.22|0
1752086100000|2025-07-09 18:35:00|2542.44|2540.94|2542.46|2540.96|2542.47|2540.97|2542.08|2540.58|0
1752086400000|2025-07-09 18:40:00|2542.47|2540.97|2542.09|2540.59|2542.47|2540.97|2541.72|2540.22|0
1752086700000|2025-07-09 18:45:00|2542.1|2540.6|2542.1|2540.6|2542.46|2540.96|2542.09|2540.59|0
1752087000000|2025-07-09 18:50:00|2542.09|2540.59|2542.84|2541.34|2542.85|2541.35|2542.09|2540.59|0
1752087300000|2025-07-09 18:55:00|2542.85|2541.35|2543.21|2541.71|2543.23|2541.73|2542.84|2541.34|0
1752087600000|2025-07-09 19:00:00|2543.22|2541.72|2543.58|2542.08|2543.59|2542.09|2543.21|2541.71|0
1752087900000|2025-07-09 19:05:00|2543.57|2542.07|2542.83|2541.33|2543.58|2542.08|2542.83|2541.33|0
1752088200000|2025-07-09 19:10:00|2542.47|2540.97|2542.83|2541.33|2542.84|2541.34|2542.46|2540.96|0
1752088500000|2025-07-09 19:15:00|2542.84|2541.34|2543.22|2541.72|2543.22|2541.72|2542.84|2541.34|0
1752088800000|2025-07-09 19:20:00|2543.23|2541.73|2543.59|2542.09|2543.97|2542.47|2543.22|2541.72|0
1752089100000|2025-07-09 19:25:00|2543.6|2542.1|2543.95|2542.45|2543.96|2542.46|2543.59|2542.09|0
1752089400000|2025-07-09 19:30:00|2543.59|2542.09|2543.59|2542.09|2543.6|2542.1|2543.57|2542.07|0
1752089700000|2025-07-09 19:35:00|2543.6|2542.1|2543.61|2542.11|2543.97|2542.47|2543.59|2542.09|0
1752090000000|2025-07-09 19:40:00|2543.6|2542.1|2543.6|2542.1|2543.61|2542.11|2543.23|2541.73|0
1752090300000|2025-07-09 19:45:00|2543.61|2542.11|2543.62|2542.12|2543.62|2542.12|2543.24|2541.74|0
1752090600000|2025-07-09 19:50:00|2543.63|2542.13|2543.62|2542.12|2543.63|2542.13|2542.87|2541.37|0
1752090900000|2025-07-09 19:55:00|2543.44|2541.94|2543.28|2541.78|2544.02|2542.52|2543.26|2541.76|0
1752091200000|2025-07-09 20:00:00|2543.57|2542.07|2543.12|2541.62|2544.12|2542.62|2543.12|2541.62|0
1752091500000|2025-07-09 20:05:00|2543.19|2541.69|2543.64|2542.14|2544.09|2542.59|2543.04|2541.54|0
1752091800000|2025-07-09 20:10:00|2543.57|2542.07|2544.2|2542.7|2544.27|2542.77|2543.57|2542.07|0
1752092100000|2025-07-09 20:15:00|2544.12|2542.62|2542.97|2541.47|2544.27|2542.77|2542.75|2541.25|0
1752092400000|2025-07-09 20:20:00|2542.9|2541.4|2542.34|2540.84|2543.04|2541.54|2542.19|2540.69|0
1752092700000|2025-07-09 20:25:00|2542.33|2540.83|2542.67|2541.17|2542.75|2541.25|2542.19|2540.69|0
1752093000000|2025-07-09 20:30:00|2542.6|2541.1|2542.97|2541.47|2543.04|2541.54|2542.45|2540.95|0
1752093300000|2025-07-09 20:35:00|2542.9|2541.4|2543.12|2541.62|2543.12|2541.62|2542.75|2541.25|0
1752093600000|2025-07-09 20:40:00|2543.04|2541.54|2542.97|2541.47|2543.27|2541.77|2542.9|2541.4|0
1752093900000|2025-07-09 20:45:00|2542.9|2541.4|2543.19|2541.69|2543.27|2541.77|2542.82|2541.32|0
1752094200000|2025-07-09 20:50:00|2543.2|2541.7|2543.27|2541.77|2543.34|2541.84|2543.04|2541.54|0
1752094500000|2025-07-09 20:55:00|2543.19|2541.69|2543.15|2541.65|2543.27|2541.77|2542.97|2541.47|0
1752094800000|2025-07-09 21:00:00|2543.12|2541.62|2543.61|2542.11|2543.61|2542.11|2543.04|2541.54|0
1752095100000|2025-07-09 21:05:00|2543.68|2542.18|2543.72|2542.22|2543.72|2542.22|2543.68|2542.18|0
1752095400000|2025-07-09 21:10:00|2543.75|2542.25|2543.79|2542.29|2543.79|2542.29|2543.75|2542.25|0
1752095700000|2025-07-09 21:15:00|2543.83|2542.33|2543.79|2542.29|2543.83|2542.33|2543.79|2542.29|0
1752096000000|2025-07-09 21:20:00|2543.87|2542.37|2543.83|2542.33|2543.9|2542.4|2543.83|2542.33|0
1752096300000|2025-07-09 21:25:00|2543.9|2542.4|2543.83|2542.33|2543.9|2542.4|2543.83|2542.33|0
1752096600000|2025-07-09 21:30:00|2543.79|2542.29|2543.75|2542.25|2543.79|2542.29|2543.75|2542.25|0
1752096900000|2025-07-09 21:35:00|2543.76|2542.26|2543.64|2542.14|2543.87|2542.37|2543.64|2542.14|0
1752097200000|2025-07-09 21:40:00|2543.65|2542.15|2543.61|2542.11|2543.72|2542.22|2543.61|2542.11|0
1752097500000|2025-07-09 21:45:00|2543.57|2542.07|2543.72|2542.22|2543.72|2542.22|2543.53|2542.03|0
1752097800000|2025-07-09 21:50:00|2543.83|2542.33|2543.72|2542.22|2543.9|2542.4|2543.72|2542.22|0
1752098100000|2025-07-09 21:55:00|2543.68|2542.18|2543.72|2542.22|2543.76|2542.26|2543.68|2542.18|0
1752098400000|2025-07-09 22:00:00|2543.71|2542.21|2543.87|2542.37|2543.98|2542.48|2542.9|2541.4|0
1752098700000|2025-07-09 22:05:00|2543.9|2542.4|2544.28|2542.78|2544.54|2543.04|2543.68|2542.18|0
1752099000000|2025-07-09 22:10:00|2544.31|2542.81|2544.69|2543.19|2544.91|2543.41|2544.16|2542.66|0
1752099300000|2025-07-09 22:15:00|2544.72|2543.22|2544.98|2543.48|2545.06|2543.56|2544.58|2543.08|0
1752099600000|2025-07-09 22:20:00|2544.99|2543.49|2545.13|2543.63|2545.21|2543.71|2544.76|2543.26|0
1752099900000|2025-07-09 22:25:00|2545.14|2543.64|2544.61|2543.11|2545.28|2543.78|2544.61|2543.11|0
1752100200000|2025-07-09 22:30:00|2544.69|2543.19|2544.84|2543.34|2544.91|2543.41|2544.57|2543.07|0
1752100500000|2025-07-09 22:35:00|2544.83|2543.33|2544.91|2543.41|2545.13|2543.63|2544.8|2543.3|0
1752100800000|2025-07-09 22:40:00|2544.84|2543.34|2544.76|2543.26|2544.91|2543.41|2544.69|2543.19|0
1752101100000|2025-07-09 22:45:00|2544.72|2543.22|2544.61|2543.11|2544.87|2543.37|2544.5|2543|0
1752101400000|2025-07-09 22:50:00|2544.69|2543.19|2544.69|2543.19|2544.8|2543.3|2544.58|2543.08|0
1752101700000|2025-07-09 22:55:00|2544.76|2543.26|2544.61|2543.11|2544.8|2543.3|2544.61|2543.11|0
1752102000000|2025-07-09 23:00:00|2544.69|2543.19|2544.57|2543.07|2544.72|2543.22|2544.57|2543.07|0
1752102300000|2025-07-09 23:05:00|2544.54|2543.04|2544.28|2542.78|2544.57|2543.07|2544.2|2542.7|0
1752102600000|2025-07-09 23:10:00|2544.27|2542.77|2543.83|2542.33|2544.27|2542.77|2543.83|2542.33|0
1752102900000|2025-07-09 23:15:00|2543.9|2542.4|2543.83|2542.33|2543.9|2542.4|2543.61|2542.11|0
1752103200000|2025-07-09 23:20:00|2543.87|2542.37|2543.98|2542.48|2544.05|2542.55|2543.87|2542.37|0
1752103500000|2025-07-09 23:25:00|2543.9|2542.4|2543.61|2542.11|2543.94|2542.44|2543.61|2542.11|0
1752103800000|2025-07-09 23:30:00|2543.64|2542.14|2543.31|2541.81|2543.68|2542.18|2543.05|2541.55|0
1752104100000|2025-07-09 23:35:00|2543.23|2541.73|2543.01|2541.51|2543.31|2541.81|2542.75|2541.25|0
1752104400000|2025-07-09 23:40:00|2543.09|2541.59|2543.01|2541.51|2543.2|2541.7|2542.82|2541.32|0
1752104700000|2025-07-09 23:45:00|2543.05|2541.55|2542.9|2541.4|2543.16|2541.66|2542.67|2541.17|0
1752105000000|2025-07-09 23:50:00|2542.86|2541.36|2542.9|2541.4|2542.94|2541.44|2542.75|2541.25|0
1752105300000|2025-07-09 23:55:00|2542.94|2541.44|2542.82|2541.32|2543.01|2541.51|2542.82|2541.32|0
1752105600000|2025-07-10 00:00:00|2542.79|2541.29|2541.36|2539.86|2542.82|2541.32|2541.29|2539.79|0
1752105900000|2025-07-10 00:05:00|2541.44|2539.94|2541.17|2539.67|2541.51|2540.01|2540.84|2539.34|0
1752106200000|2025-07-10 00:10:00|2541.14|2539.64|2540.84|2539.34|2541.14|2539.64|2540.69|2539.19|0
1752106500000|2025-07-10 00:15:00|2540.88|2539.38|2539.69|2538.19|2540.91|2539.41|2539.15|2537.65|0
1752106800000|2025-07-10 00:20:00|2539.7|2538.2|2539.33|2537.83|2539.7|2538.2|2538.96|2537.46|0
1752107100000|2025-07-10 00:25:00|2538.97|2537.47|2539.32|2537.82|2539.69|2538.19|2538.96|2537.46|0
1752107400000|2025-07-10 00:30:00|2539.14|2537.64|2539.69|2538.19|2540.06|2538.56|2538.96|2537.46|0
1752107700000|2025-07-10 00:35:00|2539.68|2538.18|2539.68|2538.18|2540.04|2538.54|2539.31|2537.81|0
1752108000000|2025-07-10 00:40:00|2539.5|2538|2538.59|2537.09|2539.68|2538.18|2538.58|2537.08|0
1752108300000|2025-07-10 00:45:00|2538.6|2537.1|2538.96|2537.46|2538.97|2537.47|2538.6|2537.1|0
1752108600000|2025-07-10 00:50:00|2538.97|2537.47|2538.95|2537.45|2539.33|2537.83|2538.6|2537.1|0
1752108900000|2025-07-10 00:55:00|2538.96|2537.46|2538.95|2537.45|2538.96|2537.46|2538.59|2537.09|0
1752109200000|2025-07-10 01:00:00|2538.96|2537.46|2539.31|2537.81|2539.68|2538.18|2538.95|2537.45|0
1752109500000|2025-07-10 01:05:00|2539.32|2537.82|2538.59|2537.09|2539.32|2537.82|2538.58|2537.08|0
1752109800000|2025-07-10 01:10:00|2538.58|2537.08|2538.58|2537.08|2538.95|2537.45|2538.21|2536.71|0
1752110100000|2025-07-10 01:15:00|2538.57|2537.07|2538.57|2537.07|2538.58|2537.08|2538.2|2536.7|0
1752110400000|2025-07-10 01:20:00|2538.58|2537.08|2538.21|2536.71|2538.94|2537.44|2537.84|2536.34|0
1752110700000|2025-07-10 01:25:00|2538.22|2536.72|2537.85|2536.35|2538.58|2537.08|2537.85|2536.35|0
1752111000000|2025-07-10 01:30:00|2537.84|2536.34|2538.22|2536.72|2538.22|2536.72|2537.48|2535.98|0
1752111300000|2025-07-10 01:35:00|2538.58|2537.08|2538.58|2537.08|2538.95|2537.45|2538.57|2537.07|0
1752111600000|2025-07-10 01:40:00|2538.76|2537.26|2538.94|2537.44|2538.94|2537.44|2538.76|2537.26|0
1752111900000|2025-07-10 01:45:00|2538.93|2537.43|2538.93|2537.43|2538.93|2537.43|2538.57|2537.07|0
1752112200000|2025-07-10 01:50:00|2538.94|2537.44|2538.74|2537.24|2539.31|2537.81|2538.74|2537.24|0
1752112500000|2025-07-10 01:55:00|2538.56|2537.06|2538.19|2536.69|2538.75|2537.25|2538.18|2536.68|0
1752112800000|2025-07-10 02:00:00|2538.55|2537.05|2538.94|2537.44|2538.94|2537.44|2538.19|2536.69|0
1752113100000|2025-07-10 02:05:00|2539.3|2537.8|2539.3|2537.8|2539.31|2537.81|2538.93|2537.43|0
1752113400000|2025-07-10 02:10:00|2539.66|2538.16|2539.68|2538.18|2539.68|2538.18|2539.31|2537.81|0
1752113700000|2025-07-10 02:15:00|2539.67|2538.17|2539.3|2537.8|2539.67|2538.17|2539.3|2537.8|0
1752114000000|2025-07-10 02:20:00|2539.31|2537.81|2540.04|2538.54|2540.04|2538.54|2539.31|2537.81|0
1752114300000|2025-07-10 02:25:00|2540.03|2538.53|2540.04|2538.54|2540.04|2538.54|2540.03|2538.53|0
1752114600000|2025-07-10 02:30:00|2540.4|2538.9|2540.4|2538.9|2540.41|2538.91|2540.4|2538.9|0
1752114900000|2025-07-10 02:35:00|2540.76|2539.26|2540.4|2538.9|2540.76|2539.26|2540.4|2538.9|0
1752115200000|2025-07-10 02:40:00|2540.04|2538.54|2540.04|2538.54|2540.41|2538.91|2540.04|2538.54|0
1752115500000|2025-07-10 02:45:00|2540.05|2538.55|2540.05|2538.55|2540.05|2538.55|2540.04|2538.54|0
1752115800000|2025-07-10 02:50:00|2540.04|2538.54|2540.4|2538.9|2540.41|2538.91|2540.04|2538.54|0
1752116400000|2025-07-10 03:00:00|2540.39|2538.89|2539.66|2538.16|2540.4|2538.9|2539.66|2538.16|0
1752116700000|2025-07-10 03:05:00|2539.65|2538.15|2539.09|2537.59|2539.65|2538.15|2539.09|2537.59|0
1752117000000|2025-07-10 03:10:00|2538.91|2537.41|2539.26|2537.76|2539.27|2537.77|2538.54|2537.04|0
1752117300000|2025-07-10 03:15:00|2539.27|2537.77|2539.64|2538.14|2539.64|2538.14|2539.27|2537.77|0
1752117600000|2025-07-10 03:20:00|2539.63|2538.13|2539.27|2537.77|2539.65|2538.15|2539.27|2537.77|0
1752117900000|2025-07-10 03:25:00|2538.91|2537.41|2538.91|2537.41|2539.27|2537.77|2538.55|2537.05|0
1752118200000|2025-07-10 03:30:00|2538.92|2537.42|2538.54|2537.04|2538.92|2537.42|2538.54|2537.04|0
1752118500000|2025-07-10 03:35:00|2538.53|2537.03|2538.54|2537.04|2538.55|2537.05|2538.18|2536.68|0
1752118800000|2025-07-10 03:40:00|2538.53|2537.03|2538.54|2537.04|2538.54|2537.04|2538.53|2537.03|0
1752119100000|2025-07-10 03:45:00|2538.9|2537.4|2538.91|2537.41|2538.91|2537.41|2538.9|2537.4|0
1752119400000|2025-07-10 03:50:00|2538.9|2537.4|2538.9|2537.4|2538.9|2537.4|2538.9|2537.4|0
1752119700000|2025-07-10 03:55:00|2538.91|2537.41|2539.27|2537.77|2539.27|2537.77|2538.9|2537.4|0
1752120000000|2025-07-10 04:00:00|2539.26|2537.76|2538.9|2537.4|2539.27|2537.77|2538.9|2537.4|0
1752120300000|2025-07-10 04:05:00|2538.89|2537.39|2538.9|2537.4|2538.91|2537.41|2538.53|2537.03|0
1752120600000|2025-07-10 04:10:00|2538.89|2537.39|2538.54|2537.04|2538.89|2537.39|2538.36|2536.86|0
1752120900000|2025-07-10 04:15:00|2538.53|2537.03|2538.54|2537.04|2538.54|2537.04|2538.53|2537.03|0
1752121200000|2025-07-10 04:20:00|2538.53|2537.03|2538.89|2537.39|2538.9|2537.4|2538.53|2537.03|0
1752121500000|2025-07-10 04:25:00|2538.88|2537.38|2539.07|2537.57|2539.25|2537.75|2538.53|2537.03|0
1752121800000|2025-07-10 04:30:00|2538.89|2537.39|2539.62|2538.12|2539.63|2538.13|2538.89|2537.39|0
1752122100000|2025-07-10 04:35:00|2539.63|2538.13|2539.44|2537.94|2539.63|2538.13|2539.25|2537.75|0
1752122400000|2025-07-10 04:40:00|2539.26|2537.76|2539.62|2538.12|2539.62|2538.12|2539.25|2537.75|0
1752122700000|2025-07-10 04:45:00|2539.26|2537.76|2538.89|2537.39|2539.26|2537.76|2538.89|2537.39|0
1752123000000|2025-07-10 04:50:00|2539.25|2537.75|2539.44|2537.94|2539.44|2537.94|2538.89|2537.39|0
1752123300000|2025-07-10 04:55:00|2539.43|2537.93|2539.26|2537.76|2539.44|2537.94|2539.25|2537.75|0
1752123600000|2025-07-10 05:00:00|2539.62|2538.12|2539.63|2538.13|2539.64|2538.14|2539.26|2537.76|0
1752123900000|2025-07-10 05:05:00|2539.27|2537.77|2539.27|2537.77|2539.27|2537.77|2538.91|2537.41|0
1752124200000|2025-07-10 05:10:00|2539.28|2537.78|2539.27|2537.77|2539.28|2537.78|2539.27|2537.77|0
1752124500000|2025-07-10 05:15:00|2539.28|2537.78|2538.91|2537.41|2539.28|2537.78|2538.91|2537.41|0
1752124800000|2025-07-10 05:20:00|2539.09|2537.59|2538.91|2537.41|2539.28|2537.78|2538.74|2537.24|0
1752125100000|2025-07-10 05:25:00|2538.92|2537.42|2538.55|2537.05|2538.92|2537.42|2538.54|2537.04|0
1752125400000|2025-07-10 05:30:00|2538.54|2537.04|2537.46|2535.96|2538.54|2537.04|2537.08|2535.58|0
1752125700000|2025-07-10 05:35:00|2537.45|2535.95|2538.17|2536.67|2538.54|2537.04|2537.45|2535.95|0
1752126000000|2025-07-10 05:40:00|2538.18|2536.68|2538.18|2536.68|2538.18|2536.68|2538.17|2536.67|0
1752126300000|2025-07-10 05:45:00|2538.17|2536.67|2537.46|2535.96|2538.18|2536.68|2537.45|2535.95|0
1752126600000|2025-07-10 05:50:00|2537.64|2536.14|2537.82|2536.32|2537.83|2536.33|2537.46|2535.96|0
1752126900000|2025-07-10 05:55:00|2537.64|2536.14|2538.19|2536.69|2538.19|2536.69|2537.46|2535.96|0
1752127200000|2025-07-10 06:00:00|2538.55|2537.05|2539.26|2537.76|2540|2538.5|2538.55|2537.05|0
1752127500000|2025-07-10 06:05:00|2539.25|2537.75|2539.6|2538.1|2539.6|2538.1|2538.16|2536.66|0
1752127800000|2025-07-10 06:10:00|2539.24|2537.74|2539.24|2537.74|2539.25|2537.75|2538.88|2537.38|0
1752128100000|2025-07-10 06:15:00|2539.25|2537.75|2539.59|2538.09|2539.61|2538.11|2539.23|2537.73|0
1752128400000|2025-07-10 06:20:00|2539.23|2537.73|2540.66|2539.16|2540.66|2539.16|2539.22|2537.72|0
1752128700000|2025-07-10 06:25:00|2540.67|2539.17|2540.67|2539.17|2540.68|2539.18|2539.95|2538.45|0
1752129000000|2025-07-10 06:30:00|2540.31|2538.81|2543.04|2541.64|2543.29|2541.89|2539.95|2538.45|2
1752129300000|2025-07-10 06:35:00|2542.67|2541.27|2543.17|2541.77|2543.67|2542.27|2542.67|2541.27|18
1752129600000|2025-07-10 06:40:00|||||||||2
1752129900000|2025-07-10 06:45:00|2544.04|2542.64|2544.04|2542.64|2544.04|2542.64|2544.04|2542.64|1
1752130200000|2025-07-10 06:50:00|2545.04|2543.64|2544.67|2543.27|2545.04|2543.64|2544.42|2543.02|46
1752130500000|2025-07-10 06:55:00|2544.9|2543.4|2545.09|2543.59|2545.46|2543.96|2544.72|2543.22|0
1752130800000|2025-07-10 07:00:00|2545.8|2544.3|2549.09|2548.59|2549.09|2548.59|2543.59|2543.09|1986
1752131100000|2025-07-10 07:05:00|2549.22|2548.72|2547.47|2546.97|2549.72|2549.22|2546.72|2546.22|1395
1752131400000|2025-07-10 07:10:00|2547.22|2546.72|2545.97|2545.47|2547.84|2547.34|2544.47|2543.97|1181
1752131700000|2025-07-10 07:15:00|2546.34|2545.84|2546.59|2546.09|2547.22|2546.72|2544.72|2544.22|661
1752132000000|2025-07-10 07:20:00|2547.02|2546.52|2552.02|2551.52|2552.15|2551.65|2546.9|2546.4|537
1752132300000|2025-07-10 07:25:00|2552.15|2551.65|2556.4|2555.9|2556.65|2556.15|2552.15|2551.65|844
1752132600000|2025-07-10 07:30:00|2556.07|2555.57|2557.82|2557.32|2557.82|2557.32|2555.82|2555.32|628
1752132900000|2025-07-10 07:35:00|2557.57|2557.07|2563.07|2562.57|2563.32|2562.82|2557.57|2557.07|975
1752133200000|2025-07-10 07:40:00|2562.93|2562.43|2564.05|2563.55|2565.3|2564.8|2562.93|2562.43|911
1752133500000|2025-07-10 07:45:00|2564.43|2563.93|2561.18|2560.68|2566.18|2565.68|2561.18|2560.68|1033
1752133800000|2025-07-10 07:50:00|2561.09|2560.59|2559.71|2559.21|2561.71|2561.21|2558.59|2558.09|767
1752134100000|2025-07-10 07:55:00|2559.84|2559.34|2557.84|2557.34|2560.21|2559.71|2557.71|2557.21|567
1752134400000|2025-07-10 08:00:00|2558.31|2557.81|2560.56|2560.06|2561.31|2560.81|2557.93|2557.43|635
1752134700000|2025-07-10 08:05:00|2560.81|2560.31|2563.31|2562.81|2563.43|2562.93|2560.06|2559.56|650
1752135000000|2025-07-10 08:10:00|2562.82|2562.32|2562.44|2561.94|2564.57|2564.07|2561.82|2561.32|848
1752135300000|2025-07-10 08:15:00|2562.57|2562.07|2566.32|2565.82|2566.69|2566.19|2562.07|2561.57|601
1752135600000|2025-07-10 08:20:00|2566.43|2565.93|2571.43|2570.93|2571.68|2571.18|2566.43|2565.93|1397
1752135900000|2025-07-10 08:25:00|2571.55|2571.05|2571.68|2571.18|2572.18|2571.68|2569.18|2568.68|942
1752136200000|2025-07-10 08:30:00|2571.49|2570.99|2572.99|2572.49|2573.99|2573.49|2570.99|2570.49|782
1752136500000|2025-07-10 08:35:00|2573.24|2572.74|2574.11|2573.61|2574.86|2574.36|2572.74|2572.24|670
1752136800000|2025-07-10 08:40:00|2574.1|2573.6|2576.73|2576.23|2577.6|2577.1|2574.1|2573.6|650
1752137100000|2025-07-10 08:45:00|2576.98|2576.48|2574.35|2573.85|2576.98|2576.48|2573.73|2573.23|752
1752137400000|2025-07-10 08:50:00|2574.41|2573.91|2576.04|2575.54|2576.66|2576.16|2574.29|2573.79|617
1752137700000|2025-07-10 08:55:00|2576.16|2575.66|2578.04|2577.54|2578.29|2577.79|2576.04|2575.54|764
1752138000000|2025-07-10 09:00:00|2577.96|2577.46|2578.21|2577.71|2579.83|2579.33|2576.83|2576.33|828
1752138300000|2025-07-10 09:05:00|2578.58|2578.08|2576.71|2576.21|2579.08|2578.58|2576.46|2575.96|462
1752138600000|2025-07-10 09:10:00|2576.46|2575.96|2576.46|2575.96|2578.33|2577.83|2576.46|2575.96|684
1752138900000|2025-07-10 09:15:00|2576.71|2576.21|2575.46|2574.96|2576.71|2576.21|2574.46|2573.96|664
1752139200000|2025-07-10 09:20:00|2575.48|2574.98|2575.1|2574.6|2576.6|2576.1|2574.73|2574.23|305
1752139500000|2025-07-10 09:25:00|2575.23|2574.73|2576.23|2575.73|2576.73|2576.23|2574.98|2574.48|289
1752139800000|2025-07-10 09:30:00|2576.09|2575.59|2577.59|2577.09|2577.71|2577.21|2575.59|2575.09|294
1752140100000|2025-07-10 09:35:00|2577.46|2576.96|2576.46|2575.96|2577.96|2577.46|2576.34|2575.84|312
1752140400000|2025-07-10 09:40:00|2576.38|2575.88|2577.88|2577.38|2578.01|2577.51|2576.38|2575.88|272
1752140700000|2025-07-10 09:45:00|2578.01|2577.51|2577.51|2577.01|2578.26|2577.76|2577.26|2576.76|266
1752141000000|2025-07-10 09:50:00|2577.62|2577.12|2575.99|2575.49|2577.62|2577.12|2575.12|2574.62|263
1752141300000|2025-07-10 09:55:00|2575.87|2575.37|2576.12|2575.62|2577.62|2577.12|2575.62|2575.12|264
1752141600000|2025-07-10 10:00:00|2576.28|2575.78|2574.28|2573.78|2576.28|2575.78|2574.28|2573.78|220
1752141900000|2025-07-10 10:05:00|2574.53|2574.03|2575.28|2574.78|2575.53|2575.03|2574.28|2573.78|157
1752142200000|2025-07-10 10:10:00|2575.35|2574.85|2575.1|2574.6|2575.6|2575.1|2574.6|2574.1|420
1752142500000|2025-07-10 10:15:00|2574.85|2574.35|2574.6|2574.1|2575.6|2575.1|2573.85|2573.35|602
1752142800000|2025-07-10 10:20:00|2574.33|2573.83|2572.83|2572.33|2574.58|2574.08|2572.58|2572.08|327
1752143100000|2025-07-10 10:25:00|2573.08|2572.58|2573.33|2572.83|2573.83|2573.33|2572.08|2571.58|225
1752143400000|2025-07-10 10:30:00|2573.7|2573.2|2575.45|2574.95|2575.7|2575.2|2573.7|2573.2|182
1752143700000|2025-07-10 10:35:00|2575.57|2575.07|2574.32|2573.82|2576.2|2575.7|2574.2|2573.7|288
1752144000000|2025-07-10 10:40:00|2573.99|2573.49|2573.37|2572.87|2574.37|2573.87|2572.62|2572.12|182
1752144300000|2025-07-10 10:45:00|2573.62|2573.12|2573.62|2573.12|2573.62|2573.12|2572.62|2572.12|112
1752144600000|2025-07-10 10:50:00|2573.7|2573.2|2574.2|2573.7|2574.45|2573.95|2572.95|2572.45|159
1752144900000|2025-07-10 10:55:00|2574.45|2573.95|2574.2|2573.7|2575.45|2574.95|2573.95|2573.45|209
1752145200000|2025-07-10 11:00:00|2574.22|2573.72|2570.97|2570.47|2574.22|2573.72|2570.47|2569.97|475
1752145500000|2025-07-10 11:05:00|2570.84|2570.34|2572.47|2571.97|2572.47|2571.97|2570.59|2570.09|236
1752145800000|2025-07-10 11:10:00|2572.62|2572.12|2572.99|2572.49|2574.24|2573.74|2572.62|2572.12|224
1752146100000|2025-07-10 11:15:00|2573.12|2572.62|2572.37|2571.87|2573.37|2572.87|2571.87|2571.37|210
1752146400000|2025-07-10 11:20:00|2572.31|2571.81|2571.81|2571.31|2572.81|2572.31|2570.93|2570.43|209
1752146700000|2025-07-10 11:25:00|2571.93|2571.43|2572.06|2571.56|2572.56|2572.06|2571.81|2571.31|192
1752147000000|2025-07-10 11:30:00|2571.99|2571.49|2572.99|2572.49|2573.24|2572.74|2571.24|2570.74|189
1752147300000|2025-07-10 11:35:00|2573.24|2572.74|2574.49|2573.99|2574.99|2574.49|2572.49|2571.99|251
1752147600000|2025-07-10 11:40:00|2574.29|2573.79|2575.16|2574.66|2575.29|2574.79|2573.54|2573.04|194
1752147900000|2025-07-10 11:45:00|2575.29|2574.79|2573.04|2572.54|2575.41|2574.91|2572.79|2572.29|234
1752148200000|2025-07-10 11:50:00|2573.22|2572.72|2572.47|2571.97|2573.34|2572.84|2571.59|2571.09|147
1752148500000|2025-07-10 11:55:00|2572.22|2571.72|2572.22|2571.72|2572.84|2572.34|2571.97|2571.47|228
1752148800000|2025-07-10 12:00:00|2572.24|2571.74|2571.74|2571.24|2572.61|2572.11|2570.74|2570.24|294
1752149100000|2025-07-10 12:05:00|2571.61|2571.11|2572.49|2571.99|2572.99|2572.49|2571.61|2571.11|345
1752149400000|2025-07-10 12:10:00|2572.38|2571.88|2574.13|2573.63|2574.88|2574.38|2572.38|2571.88|349
1752149700000|2025-07-10 12:15:00|2574.25|2573.75|2572.63|2572.13|2574.25|2573.75|2571.38|2570.88|283
1752150000000|2025-07-10 12:20:00|2572.49|2571.99|2571.49|2570.99|2572.49|2571.99|2570.99|2570.49|235
1752150300000|2025-07-10 12:25:00|2571.24|2570.74|2572.36|2571.86|2572.49|2571.99|2571.24|2570.74|282
1752150600000|2025-07-10 12:30:00|2572.5|2572|2571.75|2571.25|2574.13|2573.63|2570.5|2570|632
1752150900000|2025-07-10 12:35:00|2571.88|2571.38|2571.88|2571.38|2572.38|2571.88|2570.88|2570.38|324
1752151200000|2025-07-10 12:40:00|2571.95|2571.45|2572.7|2572.2|2572.95|2572.45|2570.95|2570.45|174
1752151500000|2025-07-10 12:45:00|2572.95|2572.45|2573.45|2572.95|2573.7|2573.2|2572.45|2571.95|278
1752151800000|2025-07-10 12:50:00|2573.29|2572.79|2573.29|2572.79|2574.16|2573.66|2572.79|2572.29|184
1752152100000|2025-07-10 12:55:00|2573.04|2572.54|2573.04|2572.54|2574.04|2573.54|2573.04|2572.54|278
1752152400000|2025-07-10 13:00:00|2573.33|2572.83|2571.58|2571.08|2573.58|2573.08|2571.33|2570.83|353
1752152700000|2025-07-10 13:05:00|2571.7|2571.2|2571.95|2571.45|2572.45|2571.95|2571.08|2570.58|341
1752153000000|2025-07-10 13:10:00|2572.06|2571.56|2573.19|2572.69|2573.69|2573.19|2571.69|2571.19|677
1752153300000|2025-07-10 13:15:00|2573.31|2572.81|2573.31|2572.81|2574.19|2573.69|2573.19|2572.69|132
1752153600000|2025-07-10 13:20:00|2573.22|2572.72|2572.85|2572.35|2574.22|2573.72|2571.97|2571.47|285
1752153900000|2025-07-10 13:25:00|2572.6|2572.1|2573.35|2572.85|2573.6|2573.1|2572.35|2571.85|255
1752154200000|2025-07-10 13:30:00|2573.15|2572.65|2573.65|2573.15|2574.4|2573.9|2571.9|2571.4|474
1752154500000|2025-07-10 13:35:00|2573.9|2573.4|2571.65|2571.15|2574.4|2573.9|2571.4|2570.9|399
1752154800000|2025-07-10 13:40:00|2571.78|2571.28|2572.78|2572.28|2572.78|2572.28|2571.03|2570.53|465
1752155100000|2025-07-10 13:45:00|2573.03|2572.53|2570.03|2569.53|2574.9|2574.4|2569.78|2569.28|892
1752155400000|2025-07-10 13:50:00|2570.08|2569.58|2570.33|2569.83|2570.83|2570.33|2568.58|2568.08|1182
1752155700000|2025-07-10 13:55:00|2570.58|2570.08|2571.7|2571.2|2572.08|2571.58|2569.83|2569.33|937
1752156000000|2025-07-10 14:00:00|2571.48|2570.98|2572.86|2572.36|2573.98|2573.48|2571.11|2570.61|1076
1752156300000|2025-07-10 14:05:00|2573.11|2572.61|2574.86|2574.36|2574.98|2574.48|2571.36|2570.86|849
1752156600000|2025-07-10 14:10:00|2574.58|2574.08|2577.33|2576.83|2577.33|2576.83|2574.33|2573.83|771
1752156900000|2025-07-10 14:15:00|2577.2|2576.7|2576.33|2575.83|2577.58|2577.08|2576.08|2575.58|729
1752157200000|2025-07-10 14:20:00|2576.34|2575.84|2572.84|2572.34|2576.84|2576.34|2572.34|2571.84|754
1752157500000|2025-07-10 14:25:00|2572.59|2572.09|2572.84|2572.34|2573.34|2572.84|2570.84|2570.34|647
1752157800000|2025-07-10 14:30:00|2572.92|2572.42|2573.04|2572.54|2574.92|2574.42|2572.42|2571.92|638
1752158100000|2025-07-10 14:35:00|2573.42|2572.92|2575.42|2574.92|2575.79|2575.29|2573.42|2572.92|766
1752158400000|2025-07-10 14:40:00|2575.35|2574.85|2575.85|2575.35|2576.85|2576.35|2575.35|2574.85|754
1752158700000|2025-07-10 14:45:00|2576.1|2575.6|2575.1|2574.6|2576.6|2576.1|2574.1|2573.6|840
1752159000000|2025-07-10 14:50:00|2575.19|2574.69|2574.69|2574.19|2576.44|2575.94|2574.19|2573.69|637
1752159300000|2025-07-10 14:55:00|2574.94|2574.44|2577.44|2576.94|2577.94|2577.44|2574.94|2574.44|772
1752159600000|2025-07-10 15:00:00|2577.41|2576.91|2579.41|2578.91|2579.91|2579.41|2577.16|2576.66|935
1752159900000|2025-07-10 15:05:00|2579.66|2579.16|2580.66|2580.16|2581.66|2581.16|2579.41|2578.91|1381
1752160200000|2025-07-10 15:10:00|2580.6|2580.1|2579.85|2579.35|2581.1|2580.6|2579.35|2578.85|888
1752160500000|2025-07-10 15:15:00|2579.6|2579.1|2579.47|2578.97|2580.6|2580.1|2579.1|2578.6|1202
1752160800000|2025-07-10 15:20:00|2579.49|2578.99|2581.12|2579.62|2581.62|2581.12|2579.37|2578.87|2516
1752161100000|2025-07-10 15:25:00|2581.13|2579.63|2581.88|2580.38|2581.88|2580.38|2580.76|2579.26|752
1752161400000|2025-07-10 15:30:00|2581.52|2580.02|2582.44|2581.04|2583.32|2581.92|2581.52|2580.02|362
1752161700000|2025-07-10 15:35:00|2582.32|2580.92|2582.69|2581.29|2583.07|2581.67|2581.82|2580.42|258
1752162000000|2025-07-10 15:40:00|2582.82|2581.42|2581.94|2580.54|2582.94|2581.54|2581.94|2580.54|61
1752162300000|2025-07-10 15:45:00|2581.82|2580.42|2582.07|2580.67|2582.94|2581.54|2581.82|2580.42|66
1752162600000|2025-07-10 15:50:00|2582.19|2580.79|2582.57|2581.17|2582.82|2581.42|2582.19|2580.79|21
1752162900000|2025-07-10 15:55:00|2582.69|2581.29|2583.24|2581.74|2583.82|2582.42|2582.69|2581.29|99
1752163200000|2025-07-10 16:00:00|2583.23|2581.73|2582.5|2581|2583.24|2581.74|2582.48|2580.98|0
1752163500000|2025-07-10 16:05:00|2582.49|2580.99|2582.48|2580.98|2582.87|2581.37|2582.48|2580.98|0
1752163800000|2025-07-10 16:10:00|2582.47|2580.97|2581.36|2579.86|2582.48|2580.98|2580.98|2579.48|0
1752164100000|2025-07-10 16:15:00|2581.35|2579.85|2580.99|2579.49|2581.73|2580.23|2580.97|2579.47|0
1752164400000|2025-07-10 16:20:00|2581.36|2579.86|2581.38|2579.88|2581.38|2579.88|2580.97|2579.47|0
1752164700000|2025-07-10 16:25:00|2581.37|2579.87|2581.39|2579.89|2581.76|2580.26|2581.01|2579.51|0
1752165000000|2025-07-10 16:30:00|2581.03|2579.53|2580.28|2578.78|2581.04|2579.54|2579.91|2578.41|0
1752165300000|2025-07-10 16:35:00|2580.27|2578.77|2581.03|2579.53|2581.03|2579.53|2579.89|2578.39|0
1752165600000|2025-07-10 16:40:00|2581.02|2579.52|2581.04|2579.54|2581.05|2579.55|2580.66|2579.16|0
1752165900000|2025-07-10 16:45:00|2581.03|2579.53|2580.65|2579.15|2581.04|2579.54|2580.28|2578.78|0
1752166200000|2025-07-10 16:50:00|2580.66|2579.16|2580.3|2578.8|2580.67|2579.17|2580.29|2578.79|0
1752166500000|2025-07-10 16:55:00|2580.29|2578.79|2580.29|2578.79|2580.67|2579.17|2580.29|2578.79|0
1752166800000|2025-07-10 17:00:00|2580.3|2578.8|2580.69|2579.19|2580.69|2579.19|2580.3|2578.8|0
1752167100000|2025-07-10 17:05:00|2580.68|2579.18|2580.69|2579.19|2581.07|2579.57|2580.32|2578.82|0
1752167400000|2025-07-10 17:10:00|2580.32|2578.82|2581.07|2579.57|2581.08|2579.58|2580.32|2578.82|0
1752167700000|2025-07-10 17:15:00|2581.06|2579.56|2581.45|2579.95|2581.45|2579.95|2580.68|2579.18|0
1752168000000|2025-07-10 17:20:00|2581.44|2579.94|2581.09|2579.59|2581.46|2579.96|2580.71|2579.21|0
1752168300000|2025-07-10 17:25:00|2581.27|2579.77|2581.08|2579.58|2581.46|2579.96|2581.08|2579.58|0
1752168600000|2025-07-10 17:30:00|2581.09|2579.59|2581.85|2580.35|2581.85|2580.35|2581.08|2579.58|0
1752168900000|2025-07-10 17:35:00|2581.84|2580.34|2581.84|2580.34|2582.22|2580.72|2581.48|2579.98|0
1752169200000|2025-07-10 17:40:00|2581.47|2579.97|2581.85|2580.35|2581.85|2580.35|2581.47|2579.97|0
1752169500000|2025-07-10 17:45:00|2582.21|2580.71|2582.21|2580.71|2582.21|2580.71|2581.83|2580.33|0
1752169800000|2025-07-10 17:50:00|2582.22|2580.72|2582.62|2581.12|2582.62|2581.12|2582.21|2580.71|0
1752170100000|2025-07-10 17:55:00|2582.99|2581.49|2582.97|2581.47|2582.99|2581.49|2582.61|2581.11|0
1752170400000|2025-07-10 18:00:00|2582.96|2581.46|2583.34|2581.84|2583.35|2581.85|2582.96|2581.46|0
1752170700000|2025-07-10 18:05:00|2583.33|2581.83|2582.97|2581.47|2583.72|2582.22|2582.97|2581.47|0
1752171000000|2025-07-10 18:10:00|2582.98|2581.48|2582.61|2581.11|2582.98|2581.48|2582.6|2581.1|0
1752171300000|2025-07-10 18:15:00|2582.6|2581.1|2582.62|2581.12|2583|2581.5|2582.6|2581.1|0
1752171600000|2025-07-10 18:20:00|2582.63|2581.13|2582.98|2581.48|2583|2581.5|2582.62|2581.12|0
1752171900000|2025-07-10 18:25:00|2582.99|2581.49|2583.34|2581.84|2583.36|2581.86|2582.61|2581.11|0
1752172200000|2025-07-10 18:30:00|2583.71|2582.21|2582.58|2581.08|2583.71|2582.21|2582.58|2581.08|0
1752172500000|2025-07-10 18:35:00|2582.59|2581.09|2582.58|2581.08|2582.59|2581.09|2582.58|2581.08|0
1752172800000|2025-07-10 18:40:00|2582.59|2581.09|2582.21|2580.71|2582.96|2581.46|2582.21|2580.71|0
1752173100000|2025-07-10 18:45:00|2582.22|2580.72|2581.84|2580.34|2582.22|2580.72|2581.83|2580.33|0
1752173400000|2025-07-10 18:50:00|2581.83|2580.33|2581.83|2580.33|2581.84|2580.34|2581.45|2579.95|0
1752173700000|2025-07-10 18:55:00|2581.82|2580.32|2581.47|2579.97|2581.83|2580.33|2581.45|2579.95|0
1752174000000|2025-07-10 19:00:00|2581.46|2579.96|2581.84|2580.34|2581.85|2580.35|2581.46|2579.96|0
1752174300000|2025-07-10 19:05:00|2581.85|2580.35|2582.22|2580.72|2582.22|2580.72|2581.46|2579.96|0
1752174600000|2025-07-10 19:10:00|2582.23|2580.73|2582.22|2580.72|2582.23|2580.73|2581.84|2580.34|0
1752174900000|2025-07-10 19:15:00|2582.21|2580.71|2582.22|2580.72|2582.23|2580.73|2581.84|2580.34|0
1752175200000|2025-07-10 19:20:00|2582.59|2581.09|2582.21|2580.71|2582.59|2581.09|2582.2|2580.7|0
1752175500000|2025-07-10 19:25:00|2582.2|2580.7|2582.19|2580.69|2582.22|2580.72|2581.82|2580.32|0
1752175800000|2025-07-10 19:30:00|2582.56|2581.06|2582.58|2581.08|2582.95|2581.45|2582.19|2580.69|0
1752176100000|2025-07-10 19:35:00|2582.59|2581.09|2582.59|2581.09|2582.59|2581.09|2582.21|2580.71|0
1752176400000|2025-07-10 19:40:00|2582.96|2581.46|2582.96|2581.46|2583.34|2581.84|2582.59|2581.09|0
1752176700000|2025-07-10 19:45:00|2582.95|2581.45|2582.55|2581.05|2582.96|2581.46|2581.8|2580.3|0
1752177000000|2025-07-10 19:50:00|2582.54|2581.04|2581.75|2580.25|2582.55|2581.05|2581.36|2579.86|0
1752177300000|2025-07-10 19:55:00|2581.76|2580.26|2581.79|2580.29|2582.9|2581.4|2581.76|2580.26|0
1752177600000|2025-07-10 20:00:00|2582.23|2580.73|2581.62|2580.12|2582.38|2580.88|2581.47|2579.97|0
1752177900000|2025-07-10 20:05:00|2581.54|2580.04|2581.47|2579.97|2582.15|2580.65|2581.47|2579.97|0
1752178200000|2025-07-10 20:10:00|2581.54|2580.04|2580.9|2579.4|2581.54|2580.04|2580.59|2579.09|0
1752178500000|2025-07-10 20:15:00|2580.89|2579.39|2581.12|2579.62|2581.39|2579.89|2580.82|2579.32|0
1752178800000|2025-07-10 20:20:00|2581.05|2579.55|2581.16|2579.66|2581.16|2579.66|2580.97|2579.47|0
1752179100000|2025-07-10 20:25:00|2581.12|2579.62|2581.24|2579.74|2581.32|2579.82|2580.9|2579.4|0
1752179400000|2025-07-10 20:30:00|2581.16|2579.66|2581.85|2580.35|2581.85|2580.35|2581.16|2579.66|0
1752179700000|2025-07-10 20:35:00|2581.92|2580.42|2582.15|2580.65|2582.23|2580.73|2581.85|2580.35|0
1752180000000|2025-07-10 20:40:00|2582.23|2580.73|2581.92|2580.42|2582.38|2580.88|2581.85|2580.35|0
1752180300000|2025-07-10 20:45:00|2581.85|2580.35|2581.7|2580.2|2582|2580.5|2581.47|2579.97|0
1752180600000|2025-07-10 20:50:00|2581.69|2580.19|2581.16|2579.66|2581.7|2580.2|2581.16|2579.66|0
1752180900000|2025-07-10 20:55:00|2581.17|2579.67|2581.2|2579.7|2581.32|2579.82|2581.12|2579.62|0
1752181200000|2025-07-10 21:00:00|2581.16|2579.66|2581.16|2579.66|2581.28|2579.78|2581.09|2579.59|0
1752181500000|2025-07-10 21:05:00|2581.17|2579.67|2581.24|2579.74|2581.32|2579.82|2581.17|2579.67|0
1752181800000|2025-07-10 21:10:00|2581.16|2579.66|2581.35|2579.85|2581.47|2579.97|2581.16|2579.66|0
1752182100000|2025-07-10 21:15:00|2581.36|2579.86|2581.54|2580.04|2581.58|2580.08|2581.24|2579.74|0
1752182400000|2025-07-10 21:20:00|2581.47|2579.97|2581.2|2579.7|2581.47|2579.97|2581.2|2579.7|0
1752182700000|2025-07-10 21:25:00|2581.09|2579.59|2581.24|2579.74|2581.35|2579.85|2581.09|2579.59|0
1752183000000|2025-07-10 21:30:00|2581.31|2579.81|2581.35|2579.85|2581.58|2580.08|2581.31|2579.81|0
1752183300000|2025-07-10 21:35:00|2581.27|2579.77|2581.31|2579.81|2581.31|2579.81|2581.27|2579.77|0
1752183600000|2025-07-10 21:40:00|2581.27|2579.77|2581.24|2579.74|2581.27|2579.77|2581.12|2579.62|0
1752183900000|2025-07-10 21:45:00|2581.23|2579.73|2581.24|2579.74|2581.24|2579.74|2581.09|2579.59|0
1752184200000|2025-07-10 21:50:00|2581.27|2579.77|2581.35|2579.85|2581.35|2579.85|2581.27|2579.77|0
1752184500000|2025-07-10 21:55:00|2581.39|2579.89|2581.35|2579.85|2581.39|2579.89|2581.35|2579.85|0
1752184800000|2025-07-10 22:00:00|2581.24|2579.74|2582.34|2580.84|2582.41|2580.91|2581.24|2579.74|0
1752185100000|2025-07-10 22:05:00|2582.41|2580.91|2582.49|2580.99|2582.61|2581.11|2582.26|2580.76|0
1752185400000|2025-07-10 22:10:00|2582.53|2581.03|2582.68|2581.18|2582.95|2581.45|2582.41|2580.91|0
1752185700000|2025-07-10 22:15:00|2582.76|2581.26|2583.06|2581.56|2583.14|2581.64|2582.76|2581.26|0
1752186000000|2025-07-10 22:20:00|2583.1|2581.6|2582.83|2581.33|2583.14|2581.64|2582.68|2581.18|0
1752186300000|2025-07-10 22:25:00|2582.87|2581.37|2582.83|2581.33|2582.99|2581.49|2582.72|2581.22|0
1752186600000|2025-07-10 22:30:00|2582.8|2581.3|2582.57|2581.07|2582.8|2581.3|2582.41|2580.91|0
1752186900000|2025-07-10 22:35:00|2582.53|2581.03|2582.57|2581.07|2582.68|2581.18|2582.41|2580.91|0
1752187200000|2025-07-10 22:40:00|2582.53|2581.03|2582.68|2581.18|2582.8|2581.3|2582.49|2580.99|0
1752187500000|2025-07-10 22:45:00|2582.72|2581.22|2582.91|2581.41|2582.99|2581.49|2582.57|2581.07|0
1752187800000|2025-07-10 22:50:00|2582.83|2581.33|2583.37|2581.87|2583.44|2581.94|2582.83|2581.33|0
1752188100000|2025-07-10 22:55:00|2583.4|2581.9|2583.37|2581.87|2583.52|2582.02|2583.14|2581.64|0
1752188400000|2025-07-10 23:00:00|2583.4|2581.9|2583.67|2582.17|2583.78|2582.28|2583.37|2581.87|0
1752188700000|2025-07-10 23:05:00|2583.63|2582.13|2583.67|2582.17|2583.71|2582.21|2583.48|2581.98|0
1752189000000|2025-07-10 23:10:00|2583.71|2582.21|2583.44|2581.94|2583.78|2582.28|2583.29|2581.79|0
1752189300000|2025-07-10 23:15:00|2583.37|2581.87|2583.14|2581.64|2583.44|2581.94|2583.14|2581.64|0
1752189600000|2025-07-10 23:20:00|2583.18|2581.68|2583.14|2581.64|2583.25|2581.75|2582.99|2581.49|0
1752189900000|2025-07-10 23:25:00|2583.1|2581.6|2583.14|2581.64|2583.21|2581.71|2583.06|2581.56|0
1752190200000|2025-07-10 23:30:00|2583.21|2581.71|2583.29|2581.79|2583.59|2582.09|2583.21|2581.71|0
1752190500000|2025-07-10 23:35:00|2583.21|2581.71|2583.21|2581.71|2583.21|2581.71|2582.99|2581.49|0
1752190800000|2025-07-10 23:40:00|2583.18|2581.68|2583.14|2581.64|2583.29|2581.79|2583.14|2581.64|0
1752191100000|2025-07-10 23:45:00|2583.18|2581.68|2583.52|2582.02|2583.59|2582.09|2583.06|2581.56|0
1752191400000|2025-07-10 23:50:00|2583.55|2582.05|2583.94|2582.44|2584.01|2582.51|2583.55|2582.05|0
1752191700000|2025-07-10 23:55:00|2584.01|2582.51|2583.82|2582.32|2584.01|2582.51|2583.82|2582.32|0
1752192000000|2025-07-11 00:00:00|2583.86|2582.36|2582.03|2580.53|2583.86|2582.36|2581.76|2580.26|0
1752192300000|2025-07-11 00:05:00|2582.02|2580.52|2581.07|2579.57|2582.02|2580.52|2580.28|2578.78|0
1752192600000|2025-07-11 00:10:00|2581.04|2579.54|2580.49|2578.99|2581.23|2579.73|2579.97|2578.47|0
1752192900000|2025-07-11 00:15:00|2580.57|2579.07|2578.49|2576.99|2580.79|2579.29|2578.48|2576.98|0
1752193200000|2025-07-11 00:20:00|2578.48|2576.98|2576.15|2574.65|2578.48|2576.98|2576.15|2574.65|0
1752193500000|2025-07-11 00:25:00|2576.14|2574.64|2572.43|2570.93|2576.53|2575.03|2572.42|2570.92|0
1752193800000|2025-07-11 00:30:00|2572.44|2570.94|2573.2|2571.7|2573.96|2572.46|2570.52|2569.02|0
1752194100000|2025-07-11 00:35:00|2573.39|2571.89|2572.45|2570.95|2574.34|2572.84|2572.45|2570.95|0
1752194400000|2025-07-11 00:40:00|2572.44|2570.94|2570.93|2569.43|2572.82|2571.32|2570.56|2569.06|0
1752194700000|2025-07-11 00:45:00|2570.92|2569.42|2568.79|2567.29|2572.81|2571.31|2568.41|2566.91|0
1752195000000|2025-07-11 00:50:00|2569.16|2567.66|2568.55|2567.05|2569.9|2568.4|2568.37|2566.87|0
1752195300000|2025-07-11 00:55:00|2568.74|2567.24|2570.6|2569.1|2573.64|2572.14|2567.61|2566.11|0
1752195600000|2025-07-11 01:00:00|2570.79|2569.29|2570.01|2568.51|2571.72|2570.22|2569.82|2568.32|0
1752195900000|2025-07-11 01:05:00|2569.83|2568.33|2573.19|2571.69|2573.2|2571.7|2569.1|2567.6|0
1752196200000|2025-07-11 01:10:00|2573.2|2571.7|2573.21|2571.71|2573.57|2572.07|2572.08|2570.58|0
1752196500000|2025-07-11 01:15:00|2573.39|2571.89|2572.84|2571.34|2574.32|2572.82|2572.47|2570.97|0
1752196800000|2025-07-11 01:20:00|2572.85|2571.35|2574.36|2572.86|2574.73|2573.23|2572.85|2571.35|0
1752197100000|2025-07-11 01:25:00|2574.54|2573.04|2575.46|2573.96|2575.46|2573.96|2574.35|2572.85|0
1752197400000|2025-07-11 01:30:00|2575.09|2573.59|2575.46|2573.96|2575.83|2574.33|2574.9|2573.4|0
1752197700000|2025-07-11 01:35:00|2575.64|2574.14|2575.46|2573.96|2575.64|2574.14|2575.08|2573.58|0
1752198000000|2025-07-11 01:40:00|2575.45|2573.95|2575.09|2573.59|2575.83|2574.33|2574.71|2573.21|0
1752198300000|2025-07-11 01:45:00|2575.08|2573.58|2574.33|2572.83|2575.08|2573.58|2573.96|2572.46|0
1752198600000|2025-07-11 01:50:00|2574.32|2572.82|2574.33|2572.83|2574.7|2573.2|2574.32|2572.82|0
1752198900000|2025-07-11 01:55:00|2574.51|2573.01|2574.7|2573.2|2575.07|2573.57|2573.95|2572.45|0
1752199200000|2025-07-11 02:00:00|2574.71|2573.21|2575.44|2573.94|2575.45|2573.95|2574.7|2573.2|0
1752199500000|2025-07-11 02:05:00|2575.25|2573.75|2575.8|2574.3|2576.17|2574.67|2575.25|2573.75|0
1752199800000|2025-07-11 02:10:00|2575.79|2574.29|2575.8|2574.3|2575.81|2574.31|2575.43|2573.93|0
1752200100000|2025-07-11 02:15:00|2576.17|2574.67|2577.27|2575.77|2577.28|2575.78|2576.17|2574.67|0
1752200400000|2025-07-11 02:20:00|2577.28|2575.78|2577.64|2576.14|2577.65|2576.15|2577.27|2575.77|0
1752200700000|2025-07-11 02:25:00|2577.65|2576.15|2576.92|2575.42|2577.65|2576.15|2576.72|2575.22|0
1752201000000|2025-07-11 02:30:00|2576.91|2575.41|2576.94|2575.44|2577.31|2575.81|2576.18|2574.68|0
1752201300000|2025-07-11 02:35:00|2576.93|2575.43|2577.32|2575.82|2577.32|2575.82|2576.93|2575.43|0
1752201600000|2025-07-11 02:40:00|2577.31|2575.81|2576.56|2575.06|2577.31|2575.81|2576.56|2575.06|0
1752201900000|2025-07-11 02:45:00|2576.19|2574.69|2575.83|2574.33|2576.38|2574.88|2575.82|2574.32|0
1752202200000|2025-07-11 02:50:00|2575.84|2574.34|2575.85|2574.35|2576.22|2574.72|2575.84|2574.34|0
1752202500000|2025-07-11 02:55:00|2575.84|2574.34|2575.85|2574.35|2575.85|2574.35|2575.47|2573.97|0
1752202800000|2025-07-11 03:00:00|2575.86|2574.36|2576.6|2575.1|2576.6|2575.1|2575.48|2573.98|0
1752203100000|2025-07-11 03:05:00|2576.79|2575.29|2576.61|2575.11|2576.97|2575.47|2576.24|2574.74|0
1752203400000|2025-07-11 03:10:00|2576.62|2575.12|2576.62|2575.12|2576.99|2575.49|2576.61|2575.11|0
1752203700000|2025-07-11 03:15:00|2576.61|2575.11|2576.98|2575.48|2576.98|2575.48|2576.23|2574.73|0
1752204000000|2025-07-11 03:20:00|2576.99|2575.49|2577.36|2575.86|2577.36|2575.86|2576.98|2575.48|0
1752204300000|2025-07-11 03:25:00|2577.37|2575.87|2577.74|2576.24|2577.74|2576.24|2577.36|2575.86|0
1752204600000|2025-07-11 03:30:00|2577.73|2576.23|2577.36|2575.86|2577.73|2576.23|2577.36|2575.86|0
1752204900000|2025-07-11 03:35:00|2577.73|2576.23|2577.36|2575.86|2577.73|2576.23|2577.18|2575.68|0
1752205200000|2025-07-11 03:40:00|2577.35|2575.85|2577.37|2575.87|2577.37|2575.87|2577.35|2575.85|0
1752205500000|2025-07-11 03:45:00|2577.74|2576.24|2577.74|2576.24|2577.74|2576.24|2577.73|2576.23|0
1752205800000|2025-07-11 03:50:00|2577.37|2575.87|2577.37|2575.87|2577.74|2576.24|2577.37|2575.87|0
1752206100000|2025-07-11 03:55:00|2577.38|2575.88|2577.01|2575.51|2577.38|2575.88|2577|2575.5|0
1752206400000|2025-07-11 04:00:00|2577|2575.5|2576.63|2575.13|2577.37|2575.87|2576.63|2575.13|0
1752206700000|2025-07-11 04:05:00|2577|2575.5|2577|2575.5|2577|2575.5|2576.99|2575.49|0
1752207000000|2025-07-11 04:10:00|2576.99|2575.49|2577.37|2575.87|2577.37|2575.87|2576.99|2575.49|0
1752207300000|2025-07-11 04:15:00|2577.36|2575.86|2577.38|2575.88|2577.38|2575.88|2577|2575.5|0
1752207600000|2025-07-11 04:20:00|2577.56|2576.06|2577.76|2576.26|2578.12|2576.62|2577.56|2576.06|0
1752207900000|2025-07-11 04:25:00|2578.12|2576.62|2578.13|2576.63|2578.5|2577|2578.12|2576.62|0
1752208200000|2025-07-11 04:30:00|2578.12|2576.62|2577.75|2576.25|2578.12|2576.62|2577.74|2576.24|0
1752208500000|2025-07-11 04:35:00|2577.76|2576.26|2578.12|2576.62|2578.12|2576.62|2577.75|2576.25|0
1752208800000|2025-07-11 04:40:00|2577.75|2576.25|2577.38|2575.88|2578.12|2576.62|2577.01|2575.51|0
1752209100000|2025-07-11 04:45:00|2577.19|2575.69|2577.19|2575.69|2577.38|2575.88|2576.64|2575.14|0
1752209400000|2025-07-11 04:50:00|2577.2|2575.7|2577.38|2575.88|2577.56|2576.06|2577|2575.5|0
1752209700000|2025-07-11 04:55:00|2577.37|2575.87|2577.38|2575.88|2577.38|2575.88|2577|2575.5|0
1752210000000|2025-07-11 05:00:00|2577.56|2576.06|2578.85|2577.35|2578.85|2577.35|2577.56|2576.06|0
1752210300000|2025-07-11 05:05:00|2579.03|2577.53|2578.48|2576.98|2579.22|2577.72|2578.11|2576.61|0
1752210600000|2025-07-11 05:10:00|2578.29|2576.79|2577.74|2576.24|2578.48|2576.98|2577.74|2576.24|0
1752210900000|2025-07-11 05:15:00|2578.11|2576.61|2578.1|2576.6|2578.84|2577.34|2577.73|2576.23|0
1752211200000|2025-07-11 05:20:00|2578.28|2576.78|2578.11|2576.61|2578.84|2577.34|2578.1|2576.6|0
1752211500000|2025-07-11 05:25:00|2578.48|2576.98|2577.74|2576.24|2578.49|2576.99|2577.74|2576.24|0
1752211800000|2025-07-11 05:30:00|2577.93|2576.43|2577.01|2575.51|2578.11|2576.61|2576.83|2575.33|0
1752212100000|2025-07-11 05:35:00|2577.19|2575.69|2577.75|2576.25|2577.75|2576.25|2577.01|2575.51|0
1752212400000|2025-07-11 05:40:00|2577.74|2576.24|2577.38|2575.88|2577.74|2576.24|2577.38|2575.88|0
1752212700000|2025-07-11 05:45:00|2577.01|2575.51|2575.9|2574.4|2577.38|2575.88|2575.9|2574.4|0
1752213000000|2025-07-11 05:50:00|2576.27|2574.77|2576.62|2575.12|2576.63|2575.13|2575.15|2573.65|0
1752213300000|2025-07-11 05:55:00|2575.88|2574.38|2574.37|2572.87|2575.88|2574.38|2574|2572.5|0
1752213600000|2025-07-11 06:00:00|2574.74|2573.24|2574.4|2572.9|2575.85|2574.35|2574.02|2572.52|0
1752213900000|2025-07-11 06:05:00|2574.77|2573.27|2574.04|2572.54|2575.14|2573.64|2573.67|2572.17|0
1752214200000|2025-07-11 06:10:00|2574.05|2572.55|2574.04|2572.54|2574.41|2572.91|2573.66|2572.16|0
1752214500000|2025-07-11 06:15:00|2574.23|2572.73|2573.68|2572.18|2574.42|2572.92|2573.49|2571.99|0
1752214800000|2025-07-11 06:20:00|2573.67|2572.17|2572.96|2571.46|2573.7|2572.2|2572.22|2570.72|0
1752215100000|2025-07-11 06:25:00|2572.97|2571.47|2572.96|2571.46|2573.34|2571.84|2572.59|2571.09|0
1752215400000|2025-07-11 06:30:00|2572.95|2571.45|2573.47|2572.07|2575.47|2574.07|2572.47|2571.07|111
1752215700000|2025-07-11 06:35:00|2573.22|2571.82|2570.59|2569.19|2573.22|2571.82|2570.59|2569.19|11
1752216000000|2025-07-11 06:40:00|2570.22|2568.82|2570.59|2569.19|2571.09|2569.69|2569.97|2568.57|22
1752216300000|2025-07-11 06:45:00|2570.72|2569.32|2570.84|2569.44|2571.09|2569.69|2570.72|2569.32|5
1752216600000|2025-07-11 06:50:00|2571.34|2569.94|2571.97|2570.57|2572.47|2571.07|2571.22|2569.82|14
1752216900000|2025-07-11 06:55:00|2572.02|2570.52|2572.76|2571.26|2573.12|2571.62|2571.28|2569.78|0
1752217200000|2025-07-11 07:00:00|2573.12|2571.62|2570.02|2569.52|2573.49|2572.89|2566.77|2566.27|1959
1752217500000|2025-07-11 07:05:00|2570.27|2569.77|2568.02|2567.52|2571.14|2570.64|2567.64|2567.14|884
1752217800000|2025-07-11 07:10:00|2568.14|2567.64|2565.02|2564.52|2568.52|2568.02|2564.64|2564.14|1202
1752218100000|2025-07-11 07:15:00|2565.52|2565.02|2567.52|2567.02|2568.89|2568.39|2565.52|2565.02|789
1752218400000|2025-07-11 07:20:00|2567.77|2567.27|2568.77|2568.27|2570.52|2570.02|2567.52|2567.02|669
1752218700000|2025-07-11 07:25:00|2568.89|2568.39|2567.27|2566.77|2570.27|2569.77|2566.52|2566.02|517
1752219000000|2025-07-11 07:30:00|2567.39|2566.89|2569.27|2568.77|2569.77|2569.27|2566.02|2565.52|945
1752219300000|2025-07-11 07:35:00|2569.52|2569.02|2568.77|2568.27|2569.77|2569.27|2567.77|2567.27|561
1752219600000|2025-07-11 07:40:00|2568.96|2568.46|2568.71|2568.21|2569.21|2568.71|2564.96|2564.46|448
1752219900000|2025-07-11 07:45:00|2568.83|2568.33|2567.71|2567.21|2569.71|2569.21|2566.71|2566.21|392
1752220200000|2025-07-11 07:50:00|2568.12|2567.62|2565.87|2565.37|2568.74|2568.24|2565.87|2565.37|541
1752220500000|2025-07-11 07:55:00|2565.99|2565.49|2567.62|2567.12|2568.24|2567.74|2565.62|2565.12|460
1752220800000|2025-07-11 08:00:00|2567.68|2567.18|2567.93|2567.43|2570.43|2569.93|2567.68|2567.18|647
1752221100000|2025-07-11 08:05:00|2567.68|2567.18|2565.68|2565.18|2568.68|2568.18|2564.55|2564.05|575
1752221400000|2025-07-11 08:10:00|2565.64|2565.14|2566.89|2566.39|2567.14|2566.64|2565.39|2564.89|527
1752221700000|2025-07-11 08:15:00|2566.64|2566.14|2564.89|2564.39|2567.39|2566.89|2564.89|2564.39|537
1752222000000|2025-07-11 08:20:00|2564.69|2564.19|2564.94|2564.44|2565.44|2564.94|2564.19|2563.69|334
1752222300000|2025-07-11 08:25:00|2564.81|2564.31|2564.94|2564.44|2565.69|2565.19|2564.31|2563.81|328
1752222600000|2025-07-11 08:30:00|2564.88|2564.38|2561.75|2561.25|2564.88|2564.38|2560.63|2560.13|677
1752222900000|2025-07-11 08:35:00|2561.63|2561.13|2565|2564.5|2565.38|2564.88|2561.25|2560.75|449
1752223200000|2025-07-11 08:40:00|2565.17|2564.67|2563.05|2562.55|2565.92|2565.42|2562.92|2562.42|382
1752223500000|2025-07-11 08:45:00|2563.17|2562.67|2565.05|2564.55|2565.05|2564.55|2562.55|2562.05|279
1752223800000|2025-07-11 08:50:00|2565.17|2564.67|2564.17|2563.67|2566.17|2565.67|2563.67|2563.17|278
1752224100000|2025-07-11 08:55:00|2564.42|2563.92|2564.17|2563.67|2565.42|2564.92|2563.29|2562.79|260
1752224400000|2025-07-11 09:00:00|2564.16|2563.66|2563.16|2562.66|2564.16|2563.66|2562.66|2562.16|310
1752224700000|2025-07-11 09:05:00|2563.53|2563.03|2562.16|2561.66|2563.91|2563.41|2561.28|2560.78|398
1752225000000|2025-07-11 09:10:00|2562.33|2561.83|2560.83|2560.33|2563.33|2562.83|2560.08|2559.58|491
1752225300000|2025-07-11 09:15:00|2560.7|2560.2|2561.33|2560.83|2562.58|2562.08|2560.58|2560.08|396
1752225600000|2025-07-11 09:20:00|2561.16|2560.66|2560.91|2560.41|2561.66|2561.16|2560.16|2559.66|489
1752225900000|2025-07-11 09:25:00|2561.16|2560.66|2560.91|2560.41|2561.16|2560.66|2559.91|2559.41|357
1752226200000|2025-07-11 09:30:00|2561.12|2560.62|2561.87|2561.37|2562.49|2561.99|2560.87|2560.37|368
1752226500000|2025-07-11 09:35:00|2561.99|2561.49|2563.87|2563.37|2564.12|2563.62|2561.87|2561.37|313
1752226800000|2025-07-11 09:40:00|2563.45|2562.95|2560.95|2560.45|2563.45|2562.95|2560.95|2560.45|236
1752227100000|2025-07-11 09:45:00|2560.82|2560.32|2560.32|2559.82|2561.45|2560.95|2559.95|2559.45|207
1752227400000|2025-07-11 09:50:00|2560.59|2560.09|2557.09|2556.59|2560.72|2560.22|2556.97|2556.47|463
1752227700000|2025-07-11 09:55:00|2557.22|2556.72|2556.22|2555.72|2557.47|2556.97|2554.84|2554.34|564
1752228000000|2025-07-11 10:00:00|2556.25|2555.75|2556.37|2555.87|2556.75|2556.25|2554.5|2554|635
1752228300000|2025-07-11 10:05:00|2556.25|2555.75|2555.62|2555.12|2557.25|2556.75|2555.62|2555.12|323
1752228600000|2025-07-11 10:10:00|2555.52|2555.02|2556.15|2555.65|2556.65|2556.15|2554.9|2554.4|267
1752228900000|2025-07-11 10:15:00|2556.4|2555.9|2553.9|2553.4|2556.65|2556.15|2553.9|2553.4|358
1752229200000|2025-07-11 10:20:00|2553.88|2553.38|2554.88|2554.38|2555.13|2554.63|2553.38|2552.88|273
1752229500000|2025-07-11 10:25:00|2554.75|2554.25|2553.88|2553.38|2555.63|2555.13|2553.63|2553.13|300
1752229800000|2025-07-11 10:30:00|2554|2553.5|2555.37|2554.87|2555.5|2555|2554|2553.5|260
1752230100000|2025-07-11 10:35:00|2555.25|2554.75|2554.75|2554.25|2555.37|2554.87|2554|2553.5|221
1752230400000|2025-07-11 10:40:00|2554.5|2554|2556|2555.5|2556.25|2555.75|2554.5|2554|271
1752230700000|2025-07-11 10:45:00|2555.75|2555.25|2556.25|2555.75|2557.12|2556.62|2555.62|2555.12|335
1752231000000|2025-07-11 10:50:00|2556.13|2555.63|2556.88|2556.38|2557.13|2556.63|2555.63|2555.13|221
1752231300000|2025-07-11 10:55:00|2556.63|2556.13|2555.5|2555|2556.63|2556.13|2555.38|2554.88|250
1752231600000|2025-07-11 11:00:00|2555.61|2555.11|2556.49|2555.99|2556.49|2555.99|2554.99|2554.49|359
1752231900000|2025-07-11 11:05:00|2556.74|2556.24|2557.99|2557.49|2557.99|2557.49|2556.24|2555.74|294
1752232200000|2025-07-11 11:10:00|2558.17|2557.67|2558.67|2558.17|2559.17|2558.67|2557.67|2557.17|315
1752232500000|2025-07-11 11:15:00|2558.54|2558.04|2559.17|2558.67|2559.17|2558.67|2558.04|2557.54|312
1752232800000|2025-07-11 11:20:00|2559.21|2558.71|2557.71|2557.21|2559.71|2559.21|2557.71|2557.21|399
1752233100000|2025-07-11 11:25:00|2557.83|2557.33|2558.21|2557.71|2558.21|2557.71|2557.21|2556.71|456
1752233400000|2025-07-11 11:30:00|2558.36|2557.86|2558.11|2557.61|2558.86|2558.36|2557.48|2556.98|422
1752233700000|2025-07-11 11:35:00|2557.86|2557.36|2558.36|2557.86|2558.86|2558.36|2557.61|2557.11|426
1752234000000|2025-07-11 11:40:00|2558.18|2557.68|2557.43|2556.93|2558.68|2558.18|2557.18|2556.68|361
1752234300000|2025-07-11 11:45:00|2557.55|2557.05|2556.18|2555.68|2557.68|2557.18|2555.93|2555.43|213
1752234600000|2025-07-11 11:50:00|2556.26|2555.76|2557.01|2556.51|2558.01|2557.51|2556.26|2555.76|422
1752234900000|2025-07-11 11:55:00|2557.26|2556.76|2557.13|2556.63|2558.26|2557.76|2557.01|2556.51|368
1752235200000|2025-07-11 12:00:00|2556.88|2556.38|2555.51|2555.01|2556.88|2556.38|2554.26|2553.76|454
1752235500000|2025-07-11 12:05:00|2555.63|2555.13|2553.13|2552.63|2556.26|2555.76|2553.01|2552.51|452
1752235800000|2025-07-11 12:10:00|2553.43|2552.93|2553.31|2552.81|2554.31|2553.81|2553.06|2552.56|266
1752236100000|2025-07-11 12:15:00|2553.06|2552.56|2552.31|2551.81|2553.56|2553.06|2552.18|2551.68|268
1752236400000|2025-07-11 12:20:00|2552.23|2551.73|2550.98|2550.48|2552.98|2552.48|2550.98|2550.48|360
1752236700000|2025-07-11 12:25:00|2551.1|2550.6|2551.85|2551.35|2551.85|2551.35|2550.48|2549.98|207
1752237000000|2025-07-11 12:30:00|2551.79|2551.29|2551.42|2550.92|2552.29|2551.79|2550.67|2550.17|370
1752237300000|2025-07-11 12:35:00|2551.54|2551.04|2552.29|2551.79|2552.67|2552.17|2550.92|2550.42|291
1752237600000|2025-07-11 12:40:00|2552.05|2551.55|2551.93|2551.43|2552.18|2551.68|2551.43|2550.93|197
1752237900000|2025-07-11 12:45:00|2552.05|2551.55|2554.05|2553.55|2554.18|2553.68|2551.55|2551.05|383
1752238200000|2025-07-11 12:50:00|2554.08|2553.58|2552.96|2552.46|2554.21|2553.71|2552.83|2552.33|421
1752238500000|2025-07-11 12:55:00|2553.21|2552.71|2553.21|2552.71|2554.21|2553.71|2552.96|2552.46|415
1752238800000|2025-07-11 13:00:00|2553.13|2552.63|2555.38|2554.88|2555.63|2555.13|2552.88|2552.38|597
1752239100000|2025-07-11 13:05:00|2555.13|2554.63|2554.88|2554.38|2556.13|2555.63|2554.88|2554.38|530
1752239400000|2025-07-11 13:10:00|2554.8|2554.3|2555.55|2555.05|2555.55|2555.05|2554.3|2553.8|490
1752239700000|2025-07-11 13:15:00|2555.67|2555.17|2553.55|2553.05|2555.8|2555.3|2553.3|2552.8|567
1752240000000|2025-07-11 13:20:00|2553.68|2553.18|2554.43|2553.93|2554.93|2554.43|2553.18|2552.68|448
1752240300000|2025-07-11 13:25:00|2554.18|2553.68|2552.68|2552.18|2554.18|2553.68|2552.43|2551.93|428
1752240600000|2025-07-11 13:30:00|2552.86|2552.36|2550.61|2550.11|2554.11|2553.61|2550.36|2549.86|1444
1752240900000|2025-07-11 13:35:00|2550.73|2550.23|2550.36|2549.86|2550.86|2550.36|2549.86|2549.36|669
1752241200000|2025-07-11 13:40:00|2550.43|2549.93|2548.93|2548.43|2550.93|2550.43|2548.18|2547.68|705
1752241500000|2025-07-11 13:45:00|2549.18|2548.68|2550.18|2549.68|2550.68|2550.18|2548.68|2548.18|718
1752241800000|2025-07-11 13:50:00|2550.24|2549.74|2549.74|2549.24|2550.24|2549.74|2548.24|2547.74|894
1752242100000|2025-07-11 13:55:00|2549.49|2548.99|2551.24|2550.74|2553.24|2552.74|2549.49|2548.99|1579
1752242400000|2025-07-11 14:00:00|2551.4|2550.9|2548.4|2547.9|2551.65|2551.15|2547.77|2547.27|922
1752242700000|2025-07-11 14:05:00|2548.15|2547.65|2547.65|2547.15|2550.15|2549.65|2547.15|2546.65|740
1752243000000|2025-07-11 14:10:00|2547.8|2547.3|2549.3|2548.8|2549.3|2548.8|2547.8|2547.3|545
1752243300000|2025-07-11 14:15:00|2549.05|2548.55|2548.3|2547.8|2550.05|2549.55|2547.8|2547.3|458
1752243600000|2025-07-11 14:20:00|2548.16|2547.66|2548.28|2547.78|2548.66|2548.16|2547.16|2546.66|1329
1752243900000|2025-07-11 14:25:00|2548.41|2547.91|2548.78|2548.28|2549.41|2548.91|2547.41|2546.91|749
1752244200000|2025-07-11 14:30:00|2548.73|2548.23|2548.11|2547.61|2548.86|2548.36|2547.73|2547.23|468
1752244500000|2025-07-11 14:35:00|2547.98|2547.48|2547.36|2546.86|2549.61|2549.11|2547.23|2546.73|865
1752244800000|2025-07-11 14:40:00|2547.48|2546.98|2546.73|2546.23|2547.48|2546.98|2545.73|2545.23|1148
1752245100000|2025-07-11 14:45:00|2546.48|2545.98|2546.1|2545.6|2546.73|2546.23|2545.48|2544.98|576
1752245400000|2025-07-11 14:50:00|2546.11|2545.61|2544.49|2543.99|2546.49|2545.99|2543.61|2543.11|649
1752245700000|2025-07-11 14:55:00|2544.36|2543.86|2546.74|2546.24|2547.11|2546.61|2543.99|2543.49|790
1752246000000|2025-07-11 15:00:00|2546.69|2546.19|2546.19|2545.69|2546.94|2546.44|2545.69|2545.19|523
1752246300000|2025-07-11 15:05:00|2546.44|2545.94|2545.94|2545.44|2546.94|2546.44|2545.44|2544.94|576
1752246600000|2025-07-11 15:10:00|2546.01|2545.51|2544.01|2543.51|2546.26|2545.76|2544.01|2543.51|833
1752246900000|2025-07-11 15:15:00|2543.76|2543.26|2544.51|2544.01|2545.01|2544.51|2543.26|2542.76|1282
1752247200000|2025-07-11 15:20:00|2544.58|2544.08|2545.07|2543.57|2546.08|2545.58|2543.83|2543.33|2177
1752247500000|2025-07-11 15:25:00|2544.7|2543.2|2544.35|2542.85|2544.7|2543.2|2543.94|2542.44|673
1752247800000|2025-07-11 15:30:00|2544.34|2542.84|2545.03|2543.63|2545.08|2543.63|2543.78|2542.38|280
1752248100000|2025-07-11 15:35:00|2545.28|2543.88|2546.15|2544.75|2546.15|2544.75|2545.15|2543.75|331
1752248400000|2025-07-11 15:40:00|2546.03|2544.63|2545.78|2544.38|2546.53|2545.13|2545.78|2544.38|99
1752248700000|2025-07-11 15:45:00|2545.9|2544.5|2544.28|2542.88|2545.9|2544.5|2544.15|2542.75|55
1752249000000|2025-07-11 15:50:00|2544.15|2542.75|2544.28|2542.88|2544.78|2543.38|2544.15|2542.75|41
1752249300000|2025-07-11 15:55:00|2544.4|2543|2543.69|2542.19|2544.53|2543.13|2542.78|2541.38|122
1752249600000|2025-07-11 16:00:00|2543.68|2542.18|2541.83|2540.33|2543.7|2542.2|2541.83|2540.33|0
1752249900000|2025-07-11 16:05:00|2541.82|2540.32|2541.09|2539.59|2541.84|2540.34|2540.7|2539.2|0
1752250200000|2025-07-11 16:10:00|2541.08|2539.58|2540.74|2539.24|2541.1|2539.6|2540.34|2538.84|0
1752250500000|2025-07-11 16:15:00|2540.93|2539.43|2540.74|2539.24|2541.51|2540.01|2540.37|2538.87|0
1752250800000|2025-07-11 16:20:00|2540.75|2539.25|2541.14|2539.64|2541.15|2539.65|2540.37|2538.87|0
1752251100000|2025-07-11 16:25:00|2540.78|2539.28|2541.15|2539.65|2541.52|2540.02|2540.77|2539.27|0
1752251400000|2025-07-11 16:30:00|2541.14|2539.64|2541.15|2539.65|2541.53|2540.03|2540.76|2539.26|0
1752251700000|2025-07-11 16:35:00|2541.52|2540.02|2541.88|2540.38|2542.26|2540.76|2541.13|2539.63|0
1752252000000|2025-07-11 16:40:00|2541.89|2540.39|2541.48|2539.98|2542.26|2540.76|2541.48|2539.98|0
1752252300000|2025-07-11 16:45:00|2541.49|2539.99|2541.87|2540.37|2541.88|2540.38|2541.13|2539.63|0
1752252600000|2025-07-11 16:50:00|2541.88|2540.38|2543|2541.5|2543|2541.5|2541.88|2540.38|0
1752252900000|2025-07-11 16:55:00|2543.19|2541.69|2543.39|2541.89|2543.4|2541.9|2543|2541.5|0
1752253200000|2025-07-11 17:00:00|2543.75|2542.25|2543.75|2542.25|2543.76|2542.26|2543|2541.5|0
1752253500000|2025-07-11 17:05:00|2543.39|2541.89|2543.4|2541.9|2543.78|2542.28|2543.02|2541.52|0
1752253800000|2025-07-11 17:10:00|2543.39|2541.89|2543.39|2541.89|2543.4|2541.9|2543.21|2541.71|0
1752254100000|2025-07-11 17:15:00|2543.4|2541.9|2543.41|2541.91|2543.41|2541.91|2543.01|2541.51|0
1752254400000|2025-07-11 17:20:00|2543.4|2541.9|2543.38|2541.88|2543.78|2542.28|2543.38|2541.88|0
1752254700000|2025-07-11 17:25:00|2543.39|2541.89|2543.77|2542.27|2544.14|2542.64|2543.38|2541.88|0
1752255000000|2025-07-11 17:30:00|2543.76|2542.26|2543.03|2541.53|2543.78|2542.28|2542.65|2541.15|0
1752255300000|2025-07-11 17:35:00|2543.04|2541.54|2542.62|2541.12|2543.41|2541.91|2542.61|2541.11|0
1752255600000|2025-07-11 17:40:00|2542.63|2541.13|2542.62|2541.12|2543.37|2541.87|2542.24|2540.74|0
1752255900000|2025-07-11 17:45:00|2542.61|2541.11|2543.01|2541.51|2543.01|2541.51|2542.61|2541.11|0
1752256200000|2025-07-11 17:50:00|2543|2541.5|2543.39|2541.89|2543.39|2541.89|2542.63|2541.13|0
1752256500000|2025-07-11 17:55:00|2543.4|2541.9|2543.77|2542.27|2543.78|2542.28|2543.39|2541.89|0
1752256800000|2025-07-11 18:00:00|2543.78|2542.28|2544.13|2542.63|2544.16|2542.66|2543.75|2542.25|0
1752257100000|2025-07-11 18:05:00|2544.12|2542.62|2543.76|2542.26|2544.15|2542.65|2543.75|2542.25|0
1752257400000|2025-07-11 18:10:00|2543.77|2542.27|2543.77|2542.27|2544.15|2542.65|2543.38|2541.88|0
1752257700000|2025-07-11 18:15:00|2543.76|2542.26|2543.75|2542.25|2543.77|2542.27|2543.38|2541.88|0
1752258000000|2025-07-11 18:20:00|2543.38|2541.88|2543.76|2542.26|2544.13|2542.63|2543.38|2541.88|0
1752258300000|2025-07-11 18:25:00|2543.77|2542.27|2543.75|2542.25|2544.14|2542.64|2543.37|2541.87|0
1752258600000|2025-07-11 18:30:00|2543.93|2542.43|2544.14|2542.64|2544.14|2542.64|2543.74|2542.24|0
1752258900000|2025-07-11 18:35:00|2544.15|2542.65|2545.24|2543.74|2545.25|2543.75|2544.15|2542.65|0
1752259200000|2025-07-11 18:40:00|2545.25|2543.75|2545.99|2544.49|2545.99|2544.49|2545.24|2543.74|0
1752259500000|2025-07-11 18:45:00|2546|2544.5|2545.62|2544.12|2546|2544.5|2545.61|2544.11|0
1752259800000|2025-07-11 18:50:00|2545.63|2544.13|2545.23|2543.73|2545.63|2544.13|2544.87|2543.37|0
1752260100000|2025-07-11 18:55:00|2545.24|2543.74|2545.22|2543.72|2545.24|2543.74|2544.84|2543.34|0
1752260400000|2025-07-11 19:00:00|2545.21|2543.71|2544.07|2542.57|2545.21|2543.71|2543.67|2542.17|0
1752260700000|2025-07-11 19:05:00|2544.06|2542.56|2544.46|2542.96|2544.46|2542.96|2543.26|2541.76|0
1752261000000|2025-07-11 19:10:00|2544.45|2542.95|2544.46|2542.96|2544.47|2542.97|2544.05|2542.55|0
1752261300000|2025-07-11 19:15:00|2544.47|2542.97|2544.48|2542.98|2544.85|2543.35|2544.09|2542.59|0
1752261600000|2025-07-11 19:20:00|2544.49|2542.99|2544.5|2543|2544.5|2543|2544.12|2542.62|0
1752261900000|2025-07-11 19:25:00|2544.86|2543.36|2544.86|2543.36|2545.25|2543.75|2544.5|2543|0
1752262200000|2025-07-11 19:30:00|2544.85|2543.35|2544.5|2543|2544.85|2543.35|2544.11|2542.61|0
1752262500000|2025-07-11 19:35:00|2544.49|2542.99|2544.13|2542.63|2544.87|2543.37|2544.12|2542.62|0
1752262800000|2025-07-11 19:40:00|2544.31|2542.81|2543.37|2541.87|2544.51|2543.01|2543.37|2541.87|0
1752263100000|2025-07-11 19:45:00|2543.74|2542.24|2543.77|2542.27|2543.77|2542.27|2543.36|2541.86|0
1752263400000|2025-07-11 19:50:00|2543.76|2542.26|2542.61|2541.11|2543.76|2542.26|2542.59|2541.09|0
1752263700000|2025-07-11 19:55:00|2542.62|2541.12|2543.31|2541.81|2543.36|2541.86|2541.68|2540.18|0
1752264000000|2025-07-11 20:00:00|2543.3|2541.8|2543.09|2541.59|2543.3|2541.8|2542.22|2540.72|0
1752264300000|2025-07-11 20:05:00|2543.16|2541.66|2542.67|2541.17|2543.24|2541.74|2542.67|2541.17|0
1752264600000|2025-07-11 20:10:00|2542.75|2541.25|2542.44|2540.94|2542.86|2541.36|2542.22|2540.72|0
1752264900000|2025-07-11 20:15:00|2542.37|2540.87|2541.58|2540.08|2542.37|2540.87|2541.57|2540.07|0
1752265200000|2025-07-11 20:20:00|2541.65|2540.15|2541.57|2540.07|2541.72|2540.22|2541.27|2539.77|0
1752265500000|2025-07-11 20:25:00|2541.58|2540.08|2541.65|2540.15|2541.84|2540.34|2541.35|2539.85|0
1752265800000|2025-07-11 20:30:00|2541.72|2540.22|2542.29|2540.79|2542.59|2541.09|2541.65|2540.15|0
1752266100000|2025-07-11 20:35:00|2542.22|2540.72|2541.57|2540.07|2542.22|2540.72|2541.57|2540.07|0
1752266400000|2025-07-11 20:40:00|2541.58|2540.08|2541.65|2540.15|2541.8|2540.3|2541.5|2540|0
1752266700000|2025-07-11 20:45:00|2541.57|2540.07|2541.84|2540.34|2541.91|2540.41|2541.5|2540|0
1752267000000|2025-07-11 20:50:00|2541.91|2540.41|2542.07|2540.57|2542.22|2540.72|2541.8|2540.3|0
1752267300000|2025-07-11 20:55:00|2542.14|2540.64|2541.57|2540.07|2542.29|2540.79|2541.27|2539.77|0
1752267600000|2025-07-11 21:00:00|2541.64|2540.14|2541.64|2540.14|2541.64|2540.14|2541.64|2540.14|0
1752444000000|2025-07-13 22:00:00|2530.12|2528.62|2529.58|2528.08|2531.26|2529.76|2528.68|2527.18|0
1752444300000|2025-07-13 22:05:00|2529.62|2528.12|2528.84|2527.34|2530.08|2528.58|2528.7|2527.2|0
1752444600000|2025-07-13 22:10:00|2528.88|2527.38|2527.04|2525.54|2529.07|2527.57|2526.29|2524.79|0
1752444900000|2025-07-13 22:15:00|2527.05|2525.55|2526.69|2525.19|2528.61|2527.11|2525.94|2524.44|0
1752445200000|2025-07-13 22:20:00|2526.62|2525.12|2528.99|2527.49|2529.25|2527.75|2526.24|2524.74|0
1752445500000|2025-07-13 22:25:00|2528.91|2527.41|2529.13|2527.63|2529.46|2527.96|2528.57|2527.07|0
1752445800000|2025-07-13 22:30:00|2529.24|2527.74|2530.85|2529.35|2531|2529.5|2529.23|2527.73|0
1752446100000|2025-07-13 22:35:00|2530.92|2529.42|2530.72|2529.22|2531.64|2530.14|2530.47|2528.97|0
1752446400000|2025-07-13 22:40:00|2530.75|2529.25|2531.82|2530.32|2532.3|2530.8|2530.6|2529.1|0
1752446700000|2025-07-13 22:45:00|2531.78|2530.28|2531.59|2530.09|2531.93|2530.43|2531.1|2529.6|0
1752447000000|2025-07-13 22:50:00|2531.6|2530.1|2531.59|2530.09|2531.82|2530.32|2531.14|2529.64|0
1752447300000|2025-07-13 22:55:00|2531.6|2530.1|2531.52|2530.02|2531.93|2530.43|2531.1|2529.6|0
1752447600000|2025-07-13 23:00:00|2531.51|2530.01|2530.46|2528.96|2531.78|2530.28|2530.13|2528.63|0
1752447900000|2025-07-13 23:05:00|2530.47|2528.97|2528.92|2527.42|2531.1|2529.6|2528.47|2526.97|0
1752448200000|2025-07-13 23:10:00|2528.85|2527.35|2529.11|2527.61|2529.71|2528.21|2528.77|2527.27|0
1752448500000|2025-07-13 23:15:00|2529|2527.5|2529.3|2527.8|2529.56|2528.06|2529|2527.5|0
1752448800000|2025-07-13 23:20:00|2529.41|2527.91|2528.88|2527.38|2529.41|2527.91|2528.09|2526.59|0
1752449100000|2025-07-13 23:25:00|2528.89|2527.39|2528.09|2526.59|2529.11|2527.61|2527.23|2525.73|0
1752449400000|2025-07-13 23:30:00|2528.06|2526.56|2528.17|2526.67|2528.58|2527.08|2527.64|2526.14|0
1752449700000|2025-07-13 23:35:00|2528.21|2526.71|2528.58|2527.08|2529.26|2527.76|2528.17|2526.67|0
1752450000000|2025-07-13 23:40:00|2528.51|2527.01|2528.17|2526.67|2529|2527.5|2527.94|2526.44|0
1752450300000|2025-07-13 23:45:00|2528.09|2526.59|2528.7|2527.2|2529.11|2527.61|2528.06|2526.56|0
1752450600000|2025-07-13 23:50:00|2528.73|2527.23|2529.84|2528.34|2530.14|2528.64|2528.7|2527.2|0
1752450900000|2025-07-13 23:55:00|2529.87|2528.37|2530.14|2528.64|2530.14|2528.64|2529.84|2528.34|0
1752451200000|2025-07-14 00:00:00|2530.25|2528.75|2530.14|2528.64|2530.59|2529.09|2529.31|2527.81|0
1752451500000|2025-07-14 00:05:00|2530.13|2528.63|2531.08|2529.58|2531.08|2529.58|2529.95|2528.45|0
1752451800000|2025-07-14 00:10:00|2531.15|2529.65|2530.43|2528.93|2531.3|2529.8|2530.17|2528.67|0
1752452100000|2025-07-14 00:15:00|2530.47|2528.97|2530.6|2529.1|2532.45|2530.95|2529.86|2528.36|0
1752452400000|2025-07-14 00:20:00|2530.97|2529.47|2531.14|2529.64|2531.33|2529.83|2528.95|2527.45|0
1752452700000|2025-07-14 00:25:00|2530.96|2529.46|2530.59|2529.09|2530.97|2529.47|2530.22|2528.72|0
1752453000000|2025-07-14 00:30:00|2530.6|2529.1|2530.22|2528.72|2530.96|2529.46|2529.85|2528.35|0
1752453300000|2025-07-14 00:35:00|2530.21|2528.71|2530.22|2528.72|2530.23|2528.73|2529.84|2528.34|0
1752453600000|2025-07-14 00:40:00|2530.23|2528.73|2529.5|2528|2530.97|2529.47|2529.5|2528|0
1752453900000|2025-07-14 00:45:00|2529.49|2527.99|2528.76|2527.26|2529.5|2528|2528.39|2526.89|0
1752454200000|2025-07-14 00:50:00|2528.75|2527.25|2526.17|2524.67|2528.75|2527.25|2525.8|2524.3|0
1752454500000|2025-07-14 00:55:00|2526.16|2524.66|2526.88|2525.38|2526.91|2525.41|2526.16|2524.66|0
1752454800000|2025-07-14 01:00:00|2526.89|2525.39|2527.27|2525.77|2528.01|2526.51|2526.89|2525.39|0
1752455100000|2025-07-14 01:05:00|2527.26|2525.76|2526.51|2525.01|2527.26|2525.76|2526.51|2525.01|0
1752455400000|2025-07-14 01:10:00|2526.69|2525.19|2526.13|2524.63|2526.87|2525.37|2525.76|2524.26|0
1752455700000|2025-07-14 01:15:00|2526.14|2524.64|2526.9|2525.4|2526.9|2525.4|2525.77|2524.27|0
1752456000000|2025-07-14 01:20:00|2526.89|2525.39|2525.22|2523.72|2526.9|2525.4|2525.03|2523.53|0
1752456300000|2025-07-14 01:25:00|2525.21|2523.71|2524.68|2523.18|2525.77|2524.27|2524.68|2523.18|0
1752456600000|2025-07-14 01:30:00|2524.86|2523.36|2526.16|2524.66|2526.16|2524.66|2524.86|2523.36|0
1752456900000|2025-07-14 01:35:00|2526.15|2524.65|2525.78|2524.28|2526.16|2524.66|2525.78|2524.28|0
1752457200000|2025-07-14 01:40:00|2525.79|2524.29|2525.43|2523.93|2526.16|2524.66|2525.43|2523.93|0
1752457500000|2025-07-14 01:45:00|2525.42|2523.92|2525.26|2523.76|2525.43|2523.93|2524.33|2522.83|0
1752457800000|2025-07-14 01:50:00|2525.08|2523.58|2525.81|2524.31|2525.82|2524.32|2525.07|2523.57|0
1752458100000|2025-07-14 01:55:00|2525.44|2523.94|2525.07|2523.57|2525.44|2523.94|2525.06|2523.56|0
1752458400000|2025-07-14 02:00:00|2525.08|2523.58|2525.63|2524.13|2525.82|2524.32|2525.08|2523.58|0
1752458700000|2025-07-14 02:05:00|2525.81|2524.31|2524.72|2523.22|2525.82|2524.32|2524.72|2523.22|0
1752459000000|2025-07-14 02:10:00|2525.08|2523.58|2525.83|2524.33|2526.19|2524.69|2525.08|2523.58|0
1752459300000|2025-07-14 02:15:00|2526.01|2524.51|2525.45|2523.95|2526.19|2524.69|2525.45|2523.95|0
1752459600000|2025-07-14 02:20:00|2525.09|2523.59|2525.1|2523.6|2525.46|2523.96|2524|2522.5|0
1752459900000|2025-07-14 02:25:00|2525.47|2523.97|2525.46|2523.96|2525.47|2523.97|2525.1|2523.6|0
1752460200000|2025-07-14 02:30:00|2525.45|2523.95|2525.44|2523.94|2525.82|2524.32|2525.07|2523.57|0
1752460500000|2025-07-14 02:35:00|2525.43|2523.93|2525.07|2523.57|2525.44|2523.94|2525.07|2523.57|0
1752460800000|2025-07-14 02:40:00|2525.06|2523.56|2525.45|2523.95|2525.45|2523.95|2525.06|2523.56|0
1752461100000|2025-07-14 02:45:00|2525.46|2523.96|2525.44|2523.94|2525.83|2524.33|2525.44|2523.94|0
1752461400000|2025-07-14 02:50:00|2525.43|2523.93|2525.8|2524.3|2525.81|2524.31|2525.43|2523.93|0
1752461700000|2025-07-14 02:55:00|2525.79|2524.29|2525.43|2523.93|2525.8|2524.3|2525.43|2523.93|0
1752462000000|2025-07-14 03:00:00|2525.06|2523.56|2525.05|2523.55|2525.42|2523.92|2525.05|2523.55|0
1752462300000|2025-07-14 03:05:00|2525.42|2523.92|2525.81|2524.31|2526.18|2524.68|2525.42|2523.92|0
1752462600000|2025-07-14 03:10:00|2525.82|2524.32|2526.18|2524.68|2526.19|2524.69|2525.82|2524.32|0
1752462900000|2025-07-14 03:15:00|2526.17|2524.67|2525.44|2523.94|2526.17|2524.67|2525.07|2523.57|0
1752463200000|2025-07-14 03:20:00|2525.62|2524.12|2525.44|2523.94|2525.81|2524.31|2525.44|2523.94|0
1752463500000|2025-07-14 03:25:00|2525.81|2524.31|2526.18|2524.68|2526.18|2524.68|2525.8|2524.3|0
1752463800000|2025-07-14 03:30:00|2526.17|2524.67|2525.8|2524.3|2526.18|2524.68|2525.8|2524.3|0
1752464100000|2025-07-14 03:35:00|2525.79|2524.29|2526.98|2525.48|2526.98|2525.48|2525.79|2524.29|0
1752464400000|2025-07-14 03:40:00|2526.97|2525.47|2526.99|2525.49|2526.99|2525.49|2526.24|2524.74|0
1752464700000|2025-07-14 03:45:00|2527|2525.5|2526.63|2525.13|2527|2525.5|2526.63|2525.13|0
1752465000000|2025-07-14 03:50:00|2526.45|2524.95|2526.99|2525.49|2526.99|2525.49|2526.26|2524.76|0
1752465300000|2025-07-14 03:55:00|2527|2525.5|2526.99|2525.49|2527.36|2525.86|2526.99|2525.49|0
1752465600000|2025-07-14 04:00:00|2527|2525.5|2526.61|2525.11|2527|2525.5|2526.61|2525.11|0
1752465900000|2025-07-14 04:05:00|2526.6|2525.1|2526.99|2525.49|2526.99|2525.49|2526.6|2525.1|0
1752466200000|2025-07-14 04:10:00|2526.98|2525.48|2526.99|2525.49|2526.99|2525.49|2526.98|2525.48|0
1752466500000|2025-07-14 04:15:00|2527|2525.5|2527.37|2525.87|2527.37|2525.87|2526.99|2525.49|0
1752466800000|2025-07-14 04:20:00|2527.36|2525.86|2527.36|2525.86|2527.37|2525.87|2526.99|2525.49|0
1752467100000|2025-07-14 04:25:00|2527.35|2525.85|2526.84|2525.34|2527.35|2525.85|2526.84|2525.34|0
1752467400000|2025-07-14 04:30:00|2526.85|2525.35|2527.21|2525.71|2527.22|2525.72|2526.85|2525.35|0
1752467700000|2025-07-14 04:35:00|2526.85|2525.35|2526.85|2525.35|2527.22|2525.72|2526.85|2525.35|0
1752468000000|2025-07-14 04:40:00|2527.21|2525.71|2526.85|2525.35|2527.22|2525.72|2526.84|2525.34|0
1752468300000|2025-07-14 04:45:00|2526.84|2525.34|2526.83|2525.33|2526.85|2525.35|2526.47|2524.97|0
1752468600000|2025-07-14 04:50:00|2526.84|2525.34|2526.47|2524.97|2527.2|2525.7|2526.47|2524.97|0
1752468900000|2025-07-14 04:55:00|2526.46|2524.96|2526.09|2524.59|2526.83|2525.33|2526.09|2524.59|0
1752469200000|2025-07-14 05:00:00|2526.1|2524.6|2526.84|2525.34|2526.84|2525.34|2525.73|2524.23|0
1752469500000|2025-07-14 05:05:00|2527.21|2525.71|2527.21|2525.71|2527.58|2526.08|2527.2|2525.7|0
1752469800000|2025-07-14 05:10:00|2527.2|2525.7|2527.21|2525.71|2527.21|2525.71|2527.02|2525.52|0
1752470100000|2025-07-14 05:15:00|2527.03|2525.53|2526.5|2525|2527.24|2525.74|2526.14|2524.64|0
1752470400000|2025-07-14 05:20:00|2526.51|2525.01|2526.17|2524.67|2526.51|2525.01|2526.14|2524.64|0
1752470700000|2025-07-14 05:25:00|2526.53|2525.03|2527.1|2525.6|2527.1|2525.6|2526.53|2525.03|0
1752471000000|2025-07-14 05:30:00|2527.09|2525.59|2526.74|2525.24|2527.11|2525.61|2526.37|2524.87|0
1752471300000|2025-07-14 05:35:00|2526.73|2525.23|2525.26|2523.76|2526.74|2525.24|2525.26|2523.76|0
1752471600000|2025-07-14 05:40:00|2525.07|2523.57|2524.25|2522.75|2525.07|2523.57|2524.25|2522.75|0
1752471900000|2025-07-14 05:45:00|2524.24|2522.74|2523.12|2521.62|2524.24|2522.74|2523.1|2521.6|0
1752472200000|2025-07-14 05:50:00|2523.11|2521.61|2522.36|2520.86|2523.11|2521.61|2522.35|2520.85|0
1752472500000|2025-07-14 05:55:00|2522.35|2520.85|2522.8|2521.3|2523.19|2521.69|2522.35|2520.85|0
1752472800000|2025-07-14 06:00:00|2522.79|2521.29|2522.22|2520.72|2524.28|2522.78|2521.5|2520|0
1752473100000|2025-07-14 06:05:00|2521.86|2520.36|2520.42|2518.92|2523|2521.5|2520.05|2518.55|0
1752473400000|2025-07-14 06:10:00|2520.43|2518.93|2520.8|2519.3|2520.8|2519.3|2520.05|2518.55|0
1752473700000|2025-07-14 06:15:00|2520.43|2518.93|2520.8|2519.3|2520.81|2519.31|2519.67|2518.17|0
1752474000000|2025-07-14 06:20:00|2520.81|2519.31|2521.22|2519.72|2521.22|2519.72|2519.74|2518.24|0
1752474300000|2025-07-14 06:25:00|2521.59|2520.09|2522.57|2521.07|2522.58|2521.08|2521.22|2519.72|0
1752474600000|2025-07-14 06:30:00|2522.21|2520.71|2520.18|2518.78|2522.58|2521.08|2519.55|2518.15|75
1752474900000|2025-07-14 06:35:00|2520.3|2518.9|2521.3|2519.9|2521.93|2520.53|2519.93|2518.53|36
1752475200000|2025-07-14 06:40:00|2521.43|2520.03|2521.05|2519.65|2521.93|2520.53|2521.05|2519.65|9
1752475500000|2025-07-14 06:45:00|2520.8|2519.4|2519.3|2517.9|2521.05|2519.65|2518.68|2517.28|30
1752475800000|2025-07-14 06:50:00|2519.18|2517.78|2516.3|2514.9|2519.18|2517.78|2516.3|2514.9|44
1752476100000|2025-07-14 06:55:00|2516.34|2514.84|2519.82|2518.32|2519.82|2518.32|2515.98|2514.48|0
1752476400000|2025-07-14 07:00:00|2518.72|2517.22|2523.35|2522.85|2525.23|2524.73|2518.36|2516.86|2792
1752476700000|2025-07-14 07:05:00|2523.48|2522.98|2524.48|2523.98|2524.98|2524.48|2521.6|2521.1|3316
1752477000000|2025-07-14 07:10:00|2524.23|2523.73|2527.98|2527.48|2530.35|2529.85|2524.23|2523.73|1615
1752477300000|2025-07-14 07:15:00|2527.73|2527.23|2527.23|2526.73|2528.73|2528.23|2525.1|2524.6|5959
1752477600000|2025-07-14 07:20:00|2526.98|2526.48|2523.98|2523.48|2527.73|2527.23|2523.48|2522.98|3274
1752477900000|2025-07-14 07:25:00|2523.85|2523.35|2522.73|2522.23|2524.35|2523.85|2522.48|2521.98|2091
1752478200000|2025-07-14 07:30:00|2522.95|2522.45|2522.95|2522.45|2526.07|2525.57|2522.32|2521.82|1508
1752478500000|2025-07-14 07:35:00|2522.82|2522.32|2524.45|2523.95|2526.32|2525.82|2522.82|2522.32|930
1752478800000|2025-07-14 07:40:00|2524.38|2523.88|2527.38|2526.88|2527.63|2527.13|2524.38|2523.88|779
1752479100000|2025-07-14 07:45:00|2527.13|2526.63|2524.88|2524.38|2527.63|2527.13|2524.5|2524|378
1752479400000|2025-07-14 07:50:00|2524.74|2524.24|2526.74|2526.24|2528.24|2527.74|2524.74|2524.24|357
1752479700000|2025-07-14 07:55:00|2526.99|2526.49|2527.86|2527.36|2528.49|2527.99|2525.74|2525.24|5734
1752480000000|2025-07-14 08:00:00|2527.76|2527.26|2526.76|2526.26|2528.76|2528.26|2525.64|2525.14|836
1752480300000|2025-07-14 08:05:00|2526.89|2526.39|2524.51|2524.01|2526.89|2526.39|2524.39|2523.89|317
1752480600000|2025-07-14 08:10:00|2524.77|2524.27|2526.02|2525.52|2526.02|2525.52|2523.02|2522.52|899
1752480900000|2025-07-14 08:15:00|2526.15|2525.65|2527.52|2527.02|2529.02|2528.52|2526.15|2525.65|492
1752481200000|2025-07-14 08:20:00|2527.53|2527.03|2525.91|2525.41|2528.41|2527.91|2525.91|2525.41|472
1752481500000|2025-07-14 08:25:00|2526.03|2525.53|2526.91|2526.41|2527.78|2527.28|2525.91|2525.41|436
1752481800000|2025-07-14 08:30:00|2526.8|2526.3|2526.8|2526.3|2528.05|2527.55|2525.92|2525.42|488
1752482100000|2025-07-14 08:35:00|2526.55|2526.05|2528.05|2527.55|2528.3|2527.8|2525.8|2525.3|656
1752482400000|2025-07-14 08:40:00|2527.89|2527.39|2529.76|2529.26|2529.89|2529.39|2527.39|2526.89|587
1752482700000|2025-07-14 08:45:00|2529.89|2529.39|2530.26|2529.76|2530.64|2530.14|2528.64|2528.14|474
1752483000000|2025-07-14 08:50:00|2530.5|2530|2531|2530.5|2532.13|2531.63|2530.38|2529.88|463
1752483300000|2025-07-14 08:55:00|2531.13|2530.63|2531.13|2530.63|2532.25|2531.75|2530.63|2530.13|421
1752483600000|2025-07-14 09:00:00|2531.25|2530.75|2531.88|2531.38|2531.88|2531.38|2529.88|2529.38|456
1752483900000|2025-07-14 09:05:00|2532.13|2531.63|2532.38|2531.88|2532.63|2532.13|2531.38|2530.88|543
1752484200000|2025-07-14 09:10:00|2532.09|2531.59|2532.46|2531.96|2532.84|2532.34|2531.09|2530.59|496
1752484500000|2025-07-14 09:15:00|2532.59|2532.09|2534.71|2534.21|2535.09|2534.59|2532.59|2532.09|595
1752484800000|2025-07-14 09:20:00|2534.83|2534.33|2535.46|2534.96|2536.46|2535.96|2534.33|2533.83|569
1752485100000|2025-07-14 09:25:00|2535.71|2535.21|2535.83|2535.33|2536.33|2535.83|2535.46|2534.96|473
1752485400000|2025-07-14 09:30:00|2535.67|2535.17|2533.8|2533.3|2536.3|2535.8|2533.55|2533.05|522
1752485700000|2025-07-14 09:35:00|2533.55|2533.05|2533.3|2532.8|2534.05|2533.55|2532.8|2532.3|407
1752486000000|2025-07-14 09:40:00|2533.62|2533.12|2532.87|2532.37|2533.74|2533.24|2532.74|2532.24|665
1752486300000|2025-07-14 09:45:00|2532.62|2532.12|2531.87|2531.37|2532.87|2532.37|2531.87|2531.37|474
1752486600000|2025-07-14 09:50:00|2531.9|2531.4|2533.27|2532.77|2533.27|2532.77|2531.4|2530.9|470
1752486900000|2025-07-14 09:55:00|2533.4|2532.9|2533.15|2532.65|2533.77|2533.27|2532.15|2531.65|416
1752487200000|2025-07-14 10:00:00|2533.02|2532.52|2534.27|2533.77|2534.64|2534.14|2533.02|2532.52|435
1752487500000|2025-07-14 10:05:00|2534.52|2534.02|2533.64|2533.14|2535.02|2534.52|2533.27|2532.77|560
1752487800000|2025-07-14 10:10:00|2533.61|2533.11|2532.99|2532.49|2533.99|2533.49|2532.24|2531.74|445
1752488100000|2025-07-14 10:15:00|2532.74|2532.24|2533.11|2532.61|2533.49|2532.99|2532.24|2531.74|456
1752488400000|2025-07-14 10:20:00|2533.35|2532.85|2531.23|2530.73|2533.73|2533.23|2530.98|2530.48|613
1752488700000|2025-07-14 10:25:00|2531.1|2530.6|2532.98|2532.48|2532.98|2532.48|2531.1|2530.6|878
1752489000000|2025-07-14 10:30:00|2532.94|2532.44|2530.94|2530.44|2533.19|2532.69|2530.69|2530.19|294
1752489300000|2025-07-14 10:35:00|2530.69|2530.19|2531.81|2531.31|2531.94|2531.44|2530.19|2529.69|225
1752489600000|2025-07-14 10:40:00|2531.88|2531.38|2531.76|2531.26|2532.51|2532.01|2531.13|2530.63|240
1752489900000|2025-07-14 10:45:00|2531.63|2531.13|2530.26|2529.76|2532.01|2531.51|2529.76|2529.26|231
1752490200000|2025-07-14 10:50:00|2530.06|2529.56|2529.06|2528.56|2530.31|2529.81|2528.68|2528.18|313
1752490500000|2025-07-14 10:55:00|2528.81|2528.31|2530.31|2529.81|2530.81|2530.31|2528.81|2528.31|304
1752490800000|2025-07-14 11:00:00|2530.44|2529.94|2530.44|2529.94|2531.19|2530.69|2529.94|2529.44|307
1752491100000|2025-07-14 11:05:00|2530.31|2529.81|2529.94|2529.44|2530.56|2530.06|2528.69|2528.19|289
1752491400000|2025-07-14 11:10:00|2529.91|2529.41|2530.16|2529.66|2530.28|2529.78|2529.66|2529.16|266
1752491700000|2025-07-14 11:15:00|2530.28|2529.78|2529.16|2528.66|2530.28|2529.78|2527.66|2527.16|407
1752492000000|2025-07-14 11:20:00|2529.26|2528.76|2528.76|2528.26|2529.26|2528.76|2527.76|2527.26|352
1752492300000|2025-07-14 11:25:00|2528.88|2528.38|2528.51|2528.01|2529.26|2528.76|2528.26|2527.76|181
1752492600000|2025-07-14 11:30:00|2528.49|2527.99|2528.99|2528.49|2528.99|2528.49|2526.99|2526.49|289
1752492900000|2025-07-14 11:35:00|2528.86|2528.36|2531.24|2530.74|2531.24|2530.74|2528.74|2528.24|372
1752493200000|2025-07-14 11:40:00|2531.07|2530.57|2533.07|2532.57|2533.19|2532.69|2530.57|2530.07|328
1752493500000|2025-07-14 11:45:00|2532.82|2532.32|2531.82|2531.32|2533.32|2532.82|2531.44|2530.94|551
1752493800000|2025-07-14 11:50:00|2531.7|2531.2|2532.95|2532.45|2532.95|2532.45|2531.2|2530.7|7119
1752494100000|2025-07-14 11:55:00|2533.07|2532.57|2533.45|2532.95|2533.7|2533.2|2532.7|2532.2|454
1752494400000|2025-07-14 12:00:00|2533.48|2532.98|2532.48|2531.98|2533.48|2532.98|2532.23|2531.73|558
1752494700000|2025-07-14 12:05:00|2532.73|2532.23|2532.48|2531.98|2533.35|2532.85|2531.85|2531.35|439
1752495000000|2025-07-14 12:10:00|2532.62|2532.12|2534.12|2533.62|2534.37|2533.87|2532.62|2532.12|351
1752495300000|2025-07-14 12:15:00|2533.87|2533.37|2533.87|2533.37|2534.24|2533.74|2533.24|2532.74|337
1752495600000|2025-07-14 12:20:00|2533.92|2533.42|2532.54|2532.04|2534.42|2533.92|2532.42|2531.92|756
1752495900000|2025-07-14 12:25:00|2532.42|2531.92|2532.42|2531.92|2532.92|2532.42|2531.92|2531.42|357
1752496200000|2025-07-14 12:30:00|2532.29|2531.79|2531.92|2531.42|2533.17|2532.67|2531.17|2530.67|369
1752496500000|2025-07-14 12:35:00|2531.79|2531.29|2531.67|2531.17|2531.79|2531.29|2530.42|2529.92|388
1752496800000|2025-07-14 12:40:00|2531.79|2531.29|2532.04|2531.54|2532.66|2532.16|2531.54|2531.04|374
1752497100000|2025-07-14 12:45:00|2531.91|2531.41|2530.79|2530.29|2531.91|2531.41|2530.79|2530.29|613
1752497400000|2025-07-14 12:50:00|2530.69|2530.19|2530.94|2530.44|2531.44|2530.94|2530.44|2529.94|296
1752497700000|2025-07-14 12:55:00|2530.69|2530.19|2529.31|2528.81|2530.69|2530.19|2528.56|2528.06|412
1752498000000|2025-07-14 13:00:00|2529.4|2528.9|2527.78|2527.28|2531.03|2530.53|2527.78|2527.28|540
1752498300000|2025-07-14 13:05:00|2527.53|2527.03|2528.15|2527.65|2529.28|2528.78|2527.53|2527.03|628
1752498600000|2025-07-14 13:10:00|2528.03|2527.53|2529.03|2528.53|2529.15|2528.65|2527.53|2527.03|566
1752498900000|2025-07-14 13:15:00|2529.28|2528.78|2528.03|2527.53|2529.28|2528.78|2527.53|2527.03|454
1752499200000|2025-07-14 13:20:00|2528.2|2527.7|2529.2|2528.7|2529.7|2529.2|2528.2|2527.7|622
1752499500000|2025-07-14 13:25:00|2529.07|2528.57|2529.7|2529.2|2530.2|2529.7|2529.07|2528.57|487
1752499800000|2025-07-14 13:30:00|2529.49|2528.99|2530.49|2529.99|2531.11|2530.61|2528.99|2528.49|892
1752500100000|2025-07-14 13:35:00|2530.24|2529.74|2530.74|2530.24|2531.49|2530.99|2530.24|2529.74|661
1752500400000|2025-07-14 13:40:00|2530.7|2530.2|2528.2|2527.7|2530.7|2530.2|2527.45|2526.95|720
1752500700000|2025-07-14 13:45:00|2528.07|2527.57|2529.82|2529.32|2530.2|2529.7|2527.95|2527.45|661
1752501000000|2025-07-14 13:50:00|2529.87|2529.37|2529.5|2529|2530.25|2529.75|2528.25|2527.75|720
1752501300000|2025-07-14 13:55:00|2529.62|2529.12|2528.5|2528|2530|2529.5|2527.12|2526.62|930
1752501600000|2025-07-14 14:00:00|2528.52|2528.02|2528.27|2527.77|2529.52|2529.02|2527.52|2527.02|763
1752501900000|2025-07-14 14:05:00|2528.52|2528.02|2527.52|2527.02|2529.27|2528.77|2527.02|2526.52|614
1752502200000|2025-07-14 14:10:00|2527.41|2526.91|2527.78|2527.28|2528.41|2527.91|2526.91|2526.41|778
1752502500000|2025-07-14 14:15:00|2527.91|2527.41|2531.41|2530.91|2531.53|2531.03|2527.91|2527.41|3170
1752502800000|2025-07-14 14:20:00|2531.42|2530.92|2531.17|2530.67|2532.42|2531.92|2530.67|2530.17|3851
1752503100000|2025-07-14 14:25:00|2530.92|2530.42|2526.42|2525.92|2530.92|2530.42|2526.29|2525.79|4803
1752503400000|2025-07-14 14:30:00|2526.58|2526.08|2527.33|2526.83|2527.58|2527.08|2526.08|2525.58|2918
1752503700000|2025-07-14 14:35:00|2527.45|2526.95|2527.83|2527.33|2528.33|2527.83|2527.2|2526.7|818
1752504000000|2025-07-14 14:40:00|2527.48|2526.98|2528.73|2528.23|2529.73|2529.23|2527.23|2526.73|552
1752504300000|2025-07-14 14:45:00|2528.98|2528.48|2529.6|2529.1|2530.23|2529.73|2528.98|2528.48|483
1752504600000|2025-07-14 14:50:00|2529.57|2529.07|2529.45|2528.95|2530.45|2529.95|2528.82|2528.32|528
1752504900000|2025-07-14 14:55:00|2529.7|2529.2|2530.32|2529.82|2531.07|2530.57|2529.45|2528.95|842
1752505200000|2025-07-14 15:00:00|2530.2|2529.7|2531.2|2530.7|2531.95|2531.45|2528.95|2528.45|946
1752505500000|2025-07-14 15:05:00|2531.07|2530.57|2531.2|2530.7|2531.82|2531.32|2530.45|2529.95|714
1752505800000|2025-07-14 15:10:00|2531.07|2530.57|2532.07|2531.57|2532.57|2532.07|2531.07|2530.57|778
1752506100000|2025-07-14 15:15:00|2532.32|2531.82|2530.57|2530.07|2532.32|2531.82|2530.32|2529.82|861
1752506400000|2025-07-14 15:20:00|2530.6|2530.1|2532.98|2531.48|2533.1|2532.6|2530.6|2530.1|2127
1752506700000|2025-07-14 15:25:00|2532.99|2531.49|2534.15|2532.65|2534.15|2532.65|2532.98|2531.48|20975
1752507000000|2025-07-14 15:30:00|2534.52|2533.02|2533.92|2532.52|2534.52|2533.02|2533.05|2531.65|7245
1752507300000|2025-07-14 15:35:00|2533.8|2532.4|2532.92|2531.52|2533.8|2532.4|2532.67|2531.27|98
1752507600000|2025-07-14 15:40:00|2533.05|2531.65|2533.92|2532.52|2534.67|2533.27|2533.05|2531.65|90
1752507900000|2025-07-14 15:45:00|2533.8|2532.4|2533.42|2532.02|2533.8|2532.4|2533.17|2531.77|232
1752508200000|2025-07-14 15:50:00|2533.55|2532.15|2534.05|2532.65|2534.05|2532.65|2533.55|2532.15|3
1752508500000|2025-07-14 15:55:00|2534.17|2532.77|2534.47|2532.97|2534.8|2533.4|2534.05|2532.65|27
1752508800000|2025-07-14 16:00:00|2534.46|2532.96|2535.8|2534.3|2535.81|2534.31|2534.31|2532.81|0
1752509100000|2025-07-14 16:05:00|2535.62|2534.12|2536.2|2534.7|2536.2|2534.7|2535.44|2533.94|0
1752509400000|2025-07-14 16:10:00|2536.19|2534.69|2535.02|2533.52|2536.2|2534.7|2534.65|2533.15|0
1752509700000|2025-07-14 16:15:00|2535.01|2533.51|2535.37|2533.87|2535.38|2533.88|2534.63|2533.13|0
1752510000000|2025-07-14 16:20:00|2535.38|2533.88|2536.12|2534.62|2536.12|2534.62|2535.36|2533.86|0
1752510300000|2025-07-14 16:25:00|2536.11|2534.61|2535.74|2534.24|2536.12|2534.62|2535.37|2533.87|0
1752510600000|2025-07-14 16:30:00|2535.73|2534.23|2535.72|2534.22|2535.75|2534.25|2534.98|2533.48|0
1752510900000|2025-07-14 16:35:00|2536.09|2534.59|2536.08|2534.58|2536.46|2534.96|2535.72|2534.22|0
1752511200000|2025-07-14 16:40:00|2536.09|2534.59|2536.54|2535.04|2537.27|2535.77|2536.09|2534.59|0
1752511500000|2025-07-14 16:45:00|2536.53|2535.03|2537.31|2535.81|2537.31|2535.81|2536.53|2535.03|0
1752511800000|2025-07-14 16:50:00|2537.3|2535.8|2537.69|2536.19|2537.69|2536.19|2537.3|2535.8|0
1752512100000|2025-07-14 16:55:00|2537.68|2536.18|2537.67|2536.17|2537.7|2536.2|2537.31|2535.81|0
1752512400000|2025-07-14 17:00:00|2537.68|2536.18|2538.08|2536.58|2538.08|2536.58|2537.67|2536.17|0
1752512700000|2025-07-14 17:05:00|2538.09|2536.59|2538.07|2536.57|2538.09|2536.59|2537.7|2536.2|0
1752513000000|2025-07-14 17:10:00|2538.08|2536.58|2538.46|2536.96|2538.46|2536.96|2537.7|2536.2|0
1752513300000|2025-07-14 17:15:00|2538.45|2536.95|2538.55|2537.05|2538.92|2537.42|2538.09|2536.59|0
1752513600000|2025-07-14 17:20:00|2538.18|2536.68|2538.56|2537.06|2538.56|2537.06|2537.8|2536.3|0
1752513900000|2025-07-14 17:25:00|2538.57|2537.07|2538.56|2537.06|2538.57|2537.07|2538.55|2537.05|0
1752514200000|2025-07-14 17:30:00|2538.57|2537.07|2538.58|2537.08|2538.95|2537.45|2538.56|2537.06|0
1752514500000|2025-07-14 17:35:00|2538.57|2537.07|2538.56|2537.06|2538.94|2537.44|2538.18|2536.68|0
1752514800000|2025-07-14 17:40:00|2538.55|2537.05|2538.54|2537.04|2538.55|2537.05|2538.17|2536.67|0
1752515100000|2025-07-14 17:45:00|2538.55|2537.05|2538.18|2536.68|2538.55|2537.05|2538.14|2536.64|0
1752515400000|2025-07-14 17:50:00|2538.17|2536.67|2538.57|2537.07|2538.57|2537.07|2538.17|2536.67|0
1752515700000|2025-07-14 17:55:00|2538.56|2537.06|2538.17|2536.67|2538.57|2537.07|2538.17|2536.67|0
1752516000000|2025-07-14 18:00:00|2538.18|2536.68|2538.56|2537.06|2538.56|2537.06|2538.17|2536.67|0
1752516300000|2025-07-14 18:05:00|2538.93|2537.43|2539.02|2537.52|2539.02|2537.52|2538.56|2537.06|0
1752516600000|2025-07-14 18:10:00|2539.01|2537.51|2539|2537.5|2539.02|2537.52|2538.63|2537.13|0
1752516900000|2025-07-14 18:15:00|2539.01|2537.51|2538.63|2537.13|2539.01|2537.51|2538.63|2537.13|0
1752517200000|2025-07-14 18:20:00|2538.64|2537.14|2538.65|2537.15|2539.02|2537.52|2538.64|2537.14|0
1752517500000|2025-07-14 18:25:00|2538.64|2537.14|2538.66|2537.16|2539.03|2537.53|2538.64|2537.14|0
1752517800000|2025-07-14 18:30:00|2538.67|2537.17|2539.05|2537.55|2539.05|2537.55|2538.66|2537.16|0
1752518100000|2025-07-14 18:35:00|2538.68|2537.18|2538.3|2536.8|2538.68|2537.18|2538.3|2536.8|0
1752518400000|2025-07-14 18:40:00|2538.31|2536.81|2538.68|2537.18|2538.68|2537.18|2538.29|2536.79|0
1752518700000|2025-07-14 18:45:00|2538.67|2537.17|2538.67|2537.17|2538.68|2537.18|2538.3|2536.8|0
1752519000000|2025-07-14 18:50:00|2538.66|2537.16|2538.62|2537.12|2538.68|2537.18|2538.62|2537.12|0
1752519300000|2025-07-14 18:55:00|2538.63|2537.13|2538.25|2536.75|2538.63|2537.13|2538.24|2536.74|0
1752519600000|2025-07-14 19:00:00|2538.26|2536.76|2538.61|2537.11|2538.63|2537.13|2538.24|2536.74|0
1752519900000|2025-07-14 19:05:00|2538.25|2536.75|2538.22|2536.72|2538.61|2537.11|2537.85|2536.35|0
1752520200000|2025-07-14 19:10:00|2538.21|2536.71|2538.6|2537.1|2538.6|2537.1|2537.85|2536.35|0
1752520500000|2025-07-14 19:15:00|2538.23|2536.73|2538.2|2536.7|2538.23|2536.73|2538.19|2536.69|0
1752520800000|2025-07-14 19:20:00|2538.19|2536.69|2537.44|2535.94|2538.2|2536.7|2537.44|2535.94|0
1752521100000|2025-07-14 19:25:00|2537.45|2535.95|2537.46|2535.96|2537.84|2536.34|2537.45|2535.95|0
1752521400000|2025-07-14 19:30:00|2537.45|2535.95|2536.35|2534.85|2537.45|2535.95|2535.98|2534.48|0
1752521700000|2025-07-14 19:35:00|2536.34|2534.84|2535.98|2534.48|2536.37|2534.87|2535.98|2534.48|0
1752522000000|2025-07-14 19:40:00|2535.99|2534.49|2535.97|2534.47|2536.36|2534.86|2535.97|2534.47|0
1752522300000|2025-07-14 19:45:00|2535.96|2534.46|2536.75|2535.25|2536.76|2535.26|2535.59|2534.09|0
1752522600000|2025-07-14 19:50:00|2536.73|2535.23|2536.73|2535.23|2537.11|2535.61|2536.34|2534.84|0
1752522900000|2025-07-14 19:55:00|2536.72|2535.22|2537.84|2536.34|2538.23|2536.73|2536.36|2534.86|0
1752523200000|2025-07-14 20:00:00|2537.54|2536.04|2536.67|2535.17|2538.14|2536.64|2536.67|2535.17|0
1752523500000|2025-07-14 20:05:00|2536.78|2535.28|2536.67|2535.17|2536.9|2535.4|2536.6|2535.1|0
1752523800000|2025-07-14 20:10:00|2536.6|2535.1|2536.67|2535.17|2537.01|2535.51|2536.37|2534.87|0
1752524100000|2025-07-14 20:15:00|2536.6|2535.1|2536.78|2535.28|2536.9|2535.4|2536.18|2534.68|0
1752524400000|2025-07-14 20:20:00|2536.79|2535.29|2536.67|2535.17|2537.01|2535.51|2536.6|2535.1|0
1752524700000|2025-07-14 20:25:00|2536.6|2535.1|2536.18|2534.68|2536.67|2535.17|2536.07|2534.57|0
1752525000000|2025-07-14 20:30:00|2536.19|2534.69|2536.37|2534.87|2536.6|2535.1|2536.18|2534.68|0
1752525300000|2025-07-14 20:35:00|2536.26|2534.76|2536.37|2534.87|2536.6|2535.1|2536.26|2534.76|0
1752525600000|2025-07-14 20:40:00|2536.48|2534.98|2536.76|2535.26|2536.88|2535.38|2536.48|2534.98|0
1752525900000|2025-07-14 20:45:00|2536.65|2535.15|2536.88|2535.38|2536.99|2535.49|2536.46|2534.96|0
1752526200000|2025-07-14 20:50:00|2536.87|2535.37|2536.88|2535.38|2536.88|2535.38|2536.46|2534.96|0
1752526500000|2025-07-14 20:55:00|2536.87|2535.37|2537.14|2535.64|2537.29|2535.79|2536.76|2535.26|0
1752526800000|2025-07-14 21:00:00|2537.1|2535.6|2536.61|2535.11|2537.1|2535.6|2536.61|2535.11|0
1752527100000|2025-07-14 21:05:00|2536.62|2535.12|2536.76|2535.26|2536.88|2535.38|2536.62|2535.12|0
1752527400000|2025-07-14 21:10:00|2536.77|2535.27|2537.02|2535.52|2537.02|2535.52|2536.77|2535.27|0
1752528000000|2025-07-14 21:20:00|2537.03|2535.53|2536.95|2535.45|2537.06|2535.56|2536.95|2535.45|0
1752528600000|2025-07-14 21:30:00|2536.94|2535.44|2536.76|2535.26|2536.94|2535.44|2536.57|2535.07|0
1752528900000|2025-07-14 21:35:00|2536.75|2535.25|2536.87|2535.37|2536.87|2535.37|2536.46|2534.96|0
1752529200000|2025-07-14 21:40:00|2536.84|2535.34|2537.36|2535.86|2537.4|2535.9|2536.84|2535.34|0
1752529500000|2025-07-14 21:45:00|2537.44|2535.94|2537.29|2535.79|2537.78|2536.28|2537.25|2535.75|0
1752529800000|2025-07-14 21:50:00|2537.48|2535.98|2537.25|2535.75|2537.51|2536.01|2537.14|2535.64|0
1752530100000|2025-07-14 21:55:00|2537.29|2535.79|2537.17|2535.67|2537.36|2535.86|2537.1|2535.6|0
1752530400000|2025-07-14 22:00:00|2537.06|2535.56|2535.6|2534.1|2537.06|2535.56|2535.37|2533.87|0
1752530700000|2025-07-14 22:05:00|2535.63|2534.13|2535.37|2533.87|2536.01|2534.51|2535.37|2533.87|0
1752531000000|2025-07-14 22:10:00|2535.26|2533.76|2535.73|2534.23|2536.08|2534.58|2535.06|2533.56|0
1752531300000|2025-07-14 22:15:00|2535.7|2534.2|2534.95|2533.45|2535.73|2534.23|2534.76|2533.26|0
1752531600000|2025-07-14 22:20:00|2534.94|2533.44|2534.61|2533.11|2535.02|2533.52|2534.61|2533.11|0
1752531900000|2025-07-14 22:25:00|2534.6|2533.1|2534.16|2532.66|2534.61|2533.11|2533.97|2532.47|0
1752532200000|2025-07-14 22:30:00|2534.23|2532.73|2534.08|2532.58|2534.49|2532.99|2533.97|2532.47|0
1752532500000|2025-07-14 22:35:00|2534.12|2532.62|2534.27|2532.77|2534.27|2532.77|2533.86|2532.36|0
1752532800000|2025-07-14 22:40:00|2534.23|2532.73|2534.27|2532.77|2534.42|2532.92|2534.08|2532.58|0
1752533100000|2025-07-14 22:45:00|2534.16|2532.66|2534.49|2532.99|2534.61|2533.11|2534.16|2532.66|0
1752533400000|2025-07-14 22:50:00|2534.5|2533|2534.61|2533.11|2535.02|2533.52|2534.49|2532.99|0
1752533700000|2025-07-14 22:55:00|2534.6|2533.1|2533.97|2532.47|2534.6|2533.1|2533.86|2532.36|0
1752534000000|2025-07-14 23:00:00|2534.04|2532.54|2533.86|2532.36|2534.16|2532.66|2533.67|2532.17|0
1752534300000|2025-07-14 23:05:00|2533.85|2532.35|2533.86|2532.36|2533.97|2532.47|2533.63|2532.13|0
1752534600000|2025-07-14 23:10:00|2533.85|2532.35|2533.86|2532.36|2533.93|2532.43|2533.67|2532.17|0
1752534900000|2025-07-14 23:15:00|2533.97|2532.47|2534.27|2532.77|2534.27|2532.77|2533.78|2532.28|0
1752535200000|2025-07-14 23:20:00|2534.31|2532.81|2534.35|2532.85|2534.35|2532.85|2534.16|2532.66|0
1752535500000|2025-07-14 23:25:00|2534.34|2532.84|2534.83|2533.33|2535.04|2533.54|2534.16|2532.66|0
1752535800000|2025-07-14 23:30:00|2534.87|2533.37|2534.92|2533.42|2535.04|2533.54|2534.71|2533.21|0
1752536100000|2025-07-14 23:35:00|2534.87|2533.37|2535.04|2533.54|2535.34|2533.84|2534.83|2533.33|0
1752536400000|2025-07-14 23:40:00|2534.96|2533.46|2534.83|2533.33|2535.13|2533.63|2534.71|2533.21|0
1752536700000|2025-07-14 23:45:00|2534.71|2533.21|2534.92|2533.42|2535.04|2533.54|2534.62|2533.12|0
1752537000000|2025-07-14 23:50:00|2535.04|2533.54|2535.63|2534.13|2535.8|2534.3|2535.04|2533.54|0
1752537300000|2025-07-14 23:55:00|2535.64|2534.14|2535.51|2534.01|2536.01|2534.51|2535.51|2534.01|0
1752537600000|2025-07-15 00:00:00|2535.63|2534.13|2536.27|2534.77|2536.52|2535.02|2534.41|2532.91|0
1752537900000|2025-07-15 00:05:00|2536.23|2534.73|2536.01|2534.51|2536.31|2534.81|2535.72|2534.22|0
1752538200000|2025-07-15 00:10:00|2535.97|2534.47|2537.62|2536.12|2537.75|2536.25|2535.8|2534.3|0
1752538500000|2025-07-15 00:15:00|2537.54|2536.04|2538.18|2536.68|2539.01|2537.51|2537.36|2535.86|0
1752538800000|2025-07-15 00:20:00|2537.77|2536.27|2537.77|2536.27|2538.18|2536.68|2537.35|2535.85|0
1752539100000|2025-07-15 00:25:00|2537.56|2536.06|2537.36|2535.86|2537.77|2536.27|2537.35|2535.85|0
1752539400000|2025-07-15 00:30:00|2537.35|2535.85|2536.93|2535.43|2537.36|2535.86|2536.52|2535.02|0
1752539700000|2025-07-15 00:35:00|2536.73|2535.23|2536.53|2535.03|2536.95|2535.45|2536.52|2535.02|0
1752540000000|2025-07-15 00:40:00|2536.52|2535.02|2535.7|2534.2|2536.53|2535.03|2535.7|2534.2|0
1752540300000|2025-07-15 00:45:00|2535.91|2534.41|2536.11|2534.61|2536.12|2534.62|2535.69|2534.19|0
1752540600000|2025-07-15 00:50:00|2535.7|2534.2|2536.11|2534.61|2536.11|2534.61|2535.69|2534.19|0
1752540900000|2025-07-15 00:55:00|2535.9|2534.4|2535.7|2534.2|2536.11|2534.61|2535.7|2534.2|0
1752541200000|2025-07-15 01:00:00|2535.29|2533.79|2534.87|2533.37|2535.29|2533.79|2534.86|2533.36|0
1752541500000|2025-07-15 01:05:00|2534.88|2533.38|2535.28|2533.78|2535.29|2533.79|2534.87|2533.37|0
1752541800000|2025-07-15 01:10:00|2535.69|2534.19|2535.69|2534.19|2535.7|2534.2|2535.69|2534.19|0
1752542100000|2025-07-15 01:15:00|2535.7|2534.2|2535.69|2534.19|2535.7|2534.2|2535.69|2534.19|0
1752542400000|2025-07-15 01:20:00|2535.7|2534.2|2535.7|2534.2|2536.12|2534.62|2535.69|2534.19|0
1752542700000|2025-07-15 01:25:00|2535.69|2534.19|2535.7|2534.2|2535.7|2534.2|2535.69|2534.19|0
1752543000000|2025-07-15 01:30:00|2535.69|2534.19|2535.69|2534.19|2535.9|2534.4|2535.69|2534.19|0
1752543300000|2025-07-15 01:35:00|2536.1|2534.6|2536.53|2535.03|2536.95|2535.45|2536.1|2534.6|0
1752543600000|2025-07-15 01:40:00|2536.54|2535.04|2539.97|2538.47|2539.97|2538.47|2536.53|2535.03|0
1752543900000|2025-07-15 01:45:00|2540.38|2538.88|2540.85|2539.35|2541.26|2539.76|2539.13|2537.63|0
1752544200000|2025-07-15 01:50:00|2540.86|2539.36|2544.35|2542.85|2545.97|2544.47|2540.85|2539.35|0
1752544500000|2025-07-15 01:55:00|2544.33|2542.83|2540.98|2539.48|2544.33|2542.83|2540.14|2538.64|0
1752544800000|2025-07-15 02:00:00|2541.19|2539.69|2538.78|2537.28|2541.43|2539.93|2538.78|2537.28|0
1752545100000|2025-07-15 02:05:00|2538.57|2537.07|2538.97|2537.47|2540.04|2538.54|2537.93|2536.43|0
1752545400000|2025-07-15 02:10:00|2538.77|2537.27|2540.43|2538.93|2540.86|2539.36|2538.77|2537.27|0
1752545700000|2025-07-15 02:15:00|2540.42|2538.92|2539.12|2537.62|2540.43|2538.93|2539.11|2537.61|0
1752546000000|2025-07-15 02:20:00|2539.11|2537.61|2538.71|2537.21|2539.53|2538.03|2538.29|2536.79|0
1752546300000|2025-07-15 02:25:00|2538.7|2537.2|2538.69|2537.19|2539.1|2537.6|2537.44|2535.94|0
1752546600000|2025-07-15 02:30:00|2538.28|2536.78|2537.43|2535.93|2538.28|2536.78|2536.8|2535.3|0
1752546900000|2025-07-15 02:35:00|2537.42|2535.92|2536.61|2535.11|2537.85|2536.35|2536.6|2535.1|0
1752547200000|2025-07-15 02:40:00|2536.6|2535.1|2537.03|2535.53|2537.05|2535.55|2536.18|2534.68|0
1752547500000|2025-07-15 02:45:00|2536.83|2535.33|2536.01|2534.51|2537.02|2535.52|2536|2534.5|0
1752547800000|2025-07-15 02:50:00|2536|2534.5|2536.44|2534.94|2536.44|2534.94|2535.59|2534.09|0
1752548100000|2025-07-15 02:55:00|2536.43|2534.93|2536.85|2535.35|2536.85|2535.35|2536|2534.5|0
1752548400000|2025-07-15 03:00:00|2536.84|2535.34|2536.84|2535.34|2536.86|2535.36|2536.42|2534.92|0
1752548700000|2025-07-15 03:05:00|2536.83|2535.33|2536.42|2534.92|2536.84|2535.34|2536|2534.5|0
1752549000000|2025-07-15 03:10:00|2536.21|2534.71|2536.02|2534.52|2536.63|2535.13|2536.01|2534.51|0
1752549300000|2025-07-15 03:15:00|2536.01|2534.51|2536.05|2534.55|2536.46|2534.96|2535.62|2534.12|0
1752549600000|2025-07-15 03:20:00|2536.04|2534.54|2537.3|2535.8|2537.31|2535.81|2536.04|2534.54|0
1752549900000|2025-07-15 03:25:00|2537.31|2535.81|2537.74|2536.24|2538.15|2536.65|2537.1|2535.6|0
1752550200000|2025-07-15 03:30:00|2537.73|2536.23|2538.14|2536.64|2538.16|2536.66|2537.73|2536.23|0
1752550500000|2025-07-15 03:35:00|2537.73|2536.23|2537.58|2536.08|2538.16|2536.66|2537.58|2536.08|0
1752550800000|2025-07-15 03:40:00|2537.99|2536.49|2537.58|2536.08|2538|2536.5|2537.16|2535.66|0
1752551100000|2025-07-15 03:45:00|2537.57|2536.07|2537.57|2536.07|2537.58|2536.08|2537.15|2535.65|0
1752551400000|2025-07-15 03:50:00|2537.58|2536.08|2536.29|2534.79|2537.58|2536.08|2536.29|2534.79|0
1752551700000|2025-07-15 03:55:00|2536.28|2534.78|2536.71|2535.21|2536.91|2535.41|2536.28|2534.78|0
1752552000000|2025-07-15 04:00:00|2536.91|2535.41|2537.53|2536.03|2537.53|2536.03|2536.7|2535.2|0
1752552300000|2025-07-15 04:05:00|2537.32|2535.82|2538.34|2536.84|2538.75|2537.25|2537.11|2535.61|0
1752552600000|2025-07-15 04:10:00|2538.35|2536.85|2538.35|2536.85|2538.35|2536.85|2537.93|2536.43|0
1752552900000|2025-07-15 04:15:00|2537.94|2536.44|2538.35|2536.85|2538.36|2536.86|2537.93|2536.43|0
1752553200000|2025-07-15 04:20:00|2538.36|2536.86|2538.38|2536.88|2538.38|2536.88|2538.36|2536.86|0
1752553500000|2025-07-15 04:25:00|2538.37|2536.87|2538.65|2537.15|2538.85|2537.35|2537.95|2536.45|0
1752553800000|2025-07-15 04:30:00|2538.64|2537.14|2538.66|2537.16|2538.66|2537.16|2538.64|2537.14|0
1752554100000|2025-07-15 04:35:00|2539.07|2537.57|2539.5|2538|2540.12|2538.62|2539.07|2537.57|0
1752554400000|2025-07-15 04:40:00|2539.51|2538.01|2539.08|2537.58|2539.71|2538.21|2539.08|2537.58|0
1752554700000|2025-07-15 04:45:00|2539.07|2537.57|2539.92|2538.42|2540.34|2538.84|2538.66|2537.16|0
1752555000000|2025-07-15 04:50:00|2540.33|2538.83|2539.5|2538|2540.33|2538.83|2539.49|2537.99|0
1752555300000|2025-07-15 04:55:00|2539.51|2538.01|2540.13|2538.63|2540.75|2539.25|2539.49|2537.99|0
1752555600000|2025-07-15 05:00:00|2539.92|2538.42|2540.92|2539.42|2540.92|2539.42|2539.92|2538.42|0
1752555900000|2025-07-15 05:05:00|2541.33|2539.83|2541.77|2540.27|2541.78|2540.28|2541.33|2539.83|0
1752556200000|2025-07-15 05:10:00|2541.78|2540.28|2541.2|2539.7|2541.95|2540.45|2540.95|2539.45|0
1752556500000|2025-07-15 05:15:00|2541.41|2539.91|2541.2|2539.7|2541.61|2540.11|2540.78|2539.28|0
1752556800000|2025-07-15 05:20:00|2541.21|2539.71|2541.2|2539.7|2541.62|2540.12|2541.18|2539.68|0
1752557100000|2025-07-15 05:25:00|2541.4|2539.9|2541.89|2540.39|2542.09|2540.59|2541.2|2539.7|0
1752557400000|2025-07-15 05:30:00|2542.09|2540.59|2541.65|2540.15|2542.51|2541.01|2541.23|2539.73|0
1752557700000|2025-07-15 05:35:00|2541.66|2540.16|2541.64|2540.14|2542.07|2540.57|2541.64|2540.14|0
1752558000000|2025-07-15 05:40:00|2542.05|2540.55|2542.59|2541.09|2542.88|2541.38|2541.85|2540.35|0
1752558300000|2025-07-15 05:45:00|2542.79|2541.29|2543.21|2541.71|2543.22|2541.72|2542.38|2540.88|0
1752558600000|2025-07-15 05:50:00|2543.01|2541.51|2543.62|2542.12|2543.63|2542.13|2542.8|2541.3|0
1752558900000|2025-07-15 05:55:00|2543.42|2541.92|2543.21|2541.71|2544.45|2542.95|2542.8|2541.3|0
1752559200000|2025-07-15 06:00:00|2543|2541.5|2544.84|2543.34|2546.1|2544.6|2542.8|2541.3|0
1752559500000|2025-07-15 06:05:00|2545.25|2543.75|2545.66|2544.16|2545.67|2544.17|2544.44|2542.94|0
1752559800000|2025-07-15 06:10:00|2545.25|2543.75|2543.52|2542.02|2545.25|2543.75|2543.11|2541.61|0
1752560100000|2025-07-15 06:15:00|2543.31|2541.81|2543.12|2541.62|2544.14|2542.64|2543.1|2541.6|0
1752560400000|2025-07-15 06:20:00|2543.11|2541.61|2544.53|2543.03|2545.76|2544.26|2542.48|2540.98|0
1752560700000|2025-07-15 06:25:00|2544.54|2543.04|2544.94|2543.44|2545.36|2543.86|2544.52|2543.02|0
1752561000000|2025-07-15 06:30:00|2543.78|2542.38|2543.03|2541.63|2544.16|2542.76|2542.53|2541.13|40
1752561300000|2025-07-15 06:35:00|2543.66|2542.26|2542.53|2541.13|2543.66|2542.26|2542.16|2540.76|15
1752561600000|2025-07-15 06:40:00|2541.53|2540.13|2540.66|2539.26|2542.28|2540.88|2540.66|2539.26|8
1752561900000|2025-07-15 06:45:00|2540.91|2539.51|2540.91|2539.51|2540.91|2539.51|2540.78|2539.38|1
1752562200000|2025-07-15 06:50:00|2540.78|2539.38|2539.53|2538.13|2540.78|2539.38|2539.53|2538.13|6
1752562500000|2025-07-15 06:55:00|2539.57|2538.07|2539.56|2538.06|2539.76|2538.26|2538.13|2536.63|0
1752562800000|2025-07-15 07:00:00|2540.17|2538.67|2542.83|2542.33|2544.21|2543.71|2537.46|2536.96|4058
1752563100000|2025-07-15 07:05:00|2542.71|2542.21|2539.71|2539.21|2543.33|2542.83|2539.71|2539.21|4378
1752563400000|2025-07-15 07:10:00|2540.08|2539.58|2542.58|2542.08|2543.46|2542.96|2540.08|2539.58|2954
1752563700000|2025-07-15 07:15:00|2542.71|2542.21|2541.96|2541.46|2542.96|2542.46|2539.58|2539.08|4389
1752564000000|2025-07-15 07:20:00|2542.13|2541.63|2540.5|2540|2544.13|2543.63|2540.5|2540|3326
1752564300000|2025-07-15 07:25:00|2540.25|2539.75|2541.75|2541.25|2542.5|2542|2540.13|2539.63|1998
1752564600000|2025-07-15 07:30:00|2541.68|2541.18|2542.18|2541.68|2543.68|2543.18|2540.31|2539.81|2031
1752564900000|2025-07-15 07:35:00|2542.31|2541.81|2542.81|2542.31|2544.56|2544.06|2541.06|2540.56|2330
1752565200000|2025-07-15 07:40:00|2543|2542.5|2545.37|2544.87|2545.75|2545.25|2543|2542.5|8546
1752565500000|2025-07-15 07:45:00|2545.25|2544.75|2545.25|2544.75|2546.12|2545.62|2543.75|2543.25|3197
1752565800000|2025-07-15 07:50:00|2544.93|2544.43|2545.18|2544.68|2545.93|2545.43|2543.68|2543.18|1458
1752566100000|2025-07-15 07:55:00|2545.43|2544.93|2545.18|2544.68|2546.05|2545.55|2543.68|2543.18|12488
1752566400000|2025-07-15 08:00:00|2545.28|2544.78|2548.28|2547.78|2548.53|2548.03|2544.28|2543.78|4070
1752566700000|2025-07-15 08:05:00|2548.53|2548.03|2548.9|2548.4|2549.78|2549.28|2548.28|2547.78|1960
1752567000000|2025-07-15 08:10:00|2548.8|2548.3|2547.3|2546.8|2548.93|2548.43|2547.18|2546.68|8522
1752567300000|2025-07-15 08:15:00|2547.43|2546.93|2545.68|2545.18|2547.68|2547.18|2545.05|2544.55|617
1752567600000|2025-07-15 08:20:00|2545.86|2545.36|2548.23|2547.73|2548.23|2547.73|2545.11|2544.61|2659
1752567900000|2025-07-15 08:25:00|2548.11|2547.61|2549.61|2549.11|2549.86|2549.36|2547.23|2546.73|881
1752568200000|2025-07-15 08:30:00|2549.12|2548.62|2549.37|2548.87|2550.49|2549.99|2547.87|2547.37|2559
1752568500000|2025-07-15 08:35:00|2549.12|2548.62|2548.62|2548.12|2549.37|2548.87|2547.99|2547.49|2409
1752568800000|2025-07-15 08:40:00|2549.02|2548.52|2549.02|2548.52|2550.02|2549.52|2548.52|2548.02|4955
1752569100000|2025-07-15 08:45:00|2548.89|2548.39|2548.77|2548.27|2549.52|2549.02|2547.77|2547.27|684
1752569400000|2025-07-15 08:50:00|2548.74|2548.24|2548.24|2547.74|2549.86|2549.36|2548.24|2547.74|5471
1752569700000|2025-07-15 08:55:00|2547.99|2547.49|2546.86|2546.36|2548.99|2548.49|2546.36|2545.86|795
1752570000000|2025-07-15 09:00:00|2546.76|2546.26|2544.14|2543.64|2546.76|2546.26|2544.14|2543.64|918
1752570300000|2025-07-15 09:05:00|2543.89|2543.39|2544.64|2544.14|2545.14|2544.64|2543.39|2542.89|1378
1752570600000|2025-07-15 09:10:00|2544.83|2544.33|2546.08|2545.58|2546.2|2545.7|2544.58|2544.08|3086
1752570900000|2025-07-15 09:15:00|2546.2|2545.7|2546.33|2545.83|2546.58|2546.08|2545.33|2544.83|1461
1752571200000|2025-07-15 09:20:00|2546.3|2545.8|2545.3|2544.8|2546.42|2545.92|2544.8|2544.3|1119
1752571500000|2025-07-15 09:25:00|2544.92|2544.42|2545.55|2545.05|2545.92|2545.42|2544.55|2544.05|1594
1752571800000|2025-07-15 09:30:00|2545.44|2544.94|2546.81|2546.31|2546.94|2546.44|2544.44|2543.94|735
1752572100000|2025-07-15 09:35:00|2546.69|2546.19|2545.44|2544.94|2546.81|2546.31|2544.69|2544.19|568
1752572400000|2025-07-15 09:40:00|2545.54|2545.04|2546.54|2546.04|2547.54|2547.04|2545.54|2545.04|2999
1752572700000|2025-07-15 09:45:00|2546.41|2545.91|2546.41|2545.91|2546.79|2546.29|2545.04|2544.54|742
1752573000000|2025-07-15 09:50:00|2546.37|2545.87|2547|2546.5|2547|2546.5|2545.5|2545|282
1752573300000|2025-07-15 09:55:00|2547.12|2546.62|2548.62|2548.12|2548.75|2548.25|2547.12|2546.62|2330
1752573600000|2025-07-15 10:00:00|2548.33|2547.83|2549.83|2549.33|2549.83|2549.33|2548.21|2547.71|785
1752573900000|2025-07-15 10:05:00|2549.71|2549.21|2550.21|2549.71|2550.46|2549.96|2548.21|2547.71|331
1752574200000|2025-07-15 10:10:00|2550.19|2549.69|2550.19|2549.69|2550.94|2550.44|2549.94|2549.44|514
1752574500000|2025-07-15 10:15:00|2550.31|2549.81|2549.19|2548.69|2550.69|2550.19|2548.81|2548.31|237
1752574800000|2025-07-15 10:20:00|2549.38|2548.88|2550.88|2550.38|2550.88|2550.38|2549.38|2548.88|298
1752575100000|2025-07-15 10:25:00|2550.75|2550.25|2550.63|2550.13|2551.13|2550.63|2549.75|2549.25|276
1752575400000|2025-07-15 10:30:00|2550.46|2549.96|2551.71|2551.21|2552.46|2551.96|2550.21|2549.71|1519
1752575700000|2025-07-15 10:35:00|2551.58|2551.08|2551.96|2551.46|2552.08|2551.58|2550.96|2550.46|2708
1752576000000|2025-07-15 10:40:00|2552.09|2551.59|2551.59|2551.09|2552.59|2552.09|2551.46|2550.96|422
1752576300000|2025-07-15 10:45:00|2551.34|2550.84|2550.46|2549.96|2551.59|2551.09|2549.59|2549.09|703
1752576600000|2025-07-15 10:50:00|2550.47|2549.97|2550.6|2550.1|2550.97|2550.47|2550.1|2549.6|2224
1752576900000|2025-07-15 10:55:00|2550.72|2550.22|2551.47|2550.97|2551.6|2551.1|2550.6|2550.1|2614
1752577200000|2025-07-15 11:00:00|2551.43|2550.93|2551.31|2550.81|2551.56|2551.06|2550.31|2549.81|319
1752577500000|2025-07-15 11:05:00|2551.56|2551.06|2552.31|2551.81|2553.31|2552.81|2551.06|2550.56|317
1752577800000|2025-07-15 11:10:00|2552.17|2551.67|2552.92|2552.42|2553.67|2553.17|2552.17|2551.67|883
1752578100000|2025-07-15 11:15:00|2553.04|2552.54|2553.17|2552.67|2553.54|2553.04|2552.42|2551.92|520
1752578400000|2025-07-15 11:20:00|2553.08|2552.58|2550.58|2550.08|2553.08|2552.58|2550.08|2549.58|575
1752578700000|2025-07-15 11:25:00|2550.7|2550.2|2551.08|2550.58|2551.33|2550.83|2550.33|2549.83|386
1752579000000|2025-07-15 11:30:00|2551.41|2550.91|2551.28|2550.78|2552.66|2552.16|2551.03|2550.53|1336
1752579300000|2025-07-15 11:35:00|2551.16|2550.66|2551.41|2550.91|2551.41|2550.91|2550.66|2550.16|356
1752579600000|2025-07-15 11:40:00|2551.19|2550.69|2549.69|2549.19|2551.56|2551.06|2549.69|2549.19|461
1752579900000|2025-07-15 11:45:00|2549.31|2548.81|2548.44|2547.94|2549.44|2548.94|2548.19|2547.69|546
1752580200000|2025-07-15 11:50:00|2548.53|2548.03|2548.28|2547.78|2548.53|2548.03|2546.78|2546.28|940
1752580500000|2025-07-15 11:55:00|2548.4|2547.9|2548.78|2548.28|2550.28|2549.78|2548.28|2547.78|704
1752580800000|2025-07-15 12:00:00|2548.75|2548.25|2548.75|2548.25|2550|2549.5|2548.12|2547.62|1125
1752581100000|2025-07-15 12:05:00|2548.87|2548.37|2547.75|2547.25|2549.25|2548.75|2547.75|2547.25|2636
1752581400000|2025-07-15 12:10:00|2547.87|2547.37|2549.37|2548.87|2549.37|2548.87|2547.62|2547.12|6841
1752581700000|2025-07-15 12:15:00|2549.62|2549.12|2550.62|2550.12|2551.37|2550.87|2549.12|2548.62|408
1752582000000|2025-07-15 12:20:00|2550.36|2549.86|2549.23|2548.73|2550.73|2550.23|2548.86|2548.36|483
1752582300000|2025-07-15 12:25:00|2549.11|2548.61|2549.86|2549.36|2550.11|2549.61|2548.23|2547.73|689
1752582600000|2025-07-15 12:30:00|2550.14|2549.64|2551.89|2551.39|2552.64|2552.14|2550.14|2549.64|1384
1752582900000|2025-07-15 12:35:00|2551.64|2551.14|2550.64|2550.14|2552.89|2552.39|2550.39|2549.89|634
1752583200000|2025-07-15 12:40:00|2550.55|2550.05|2548.8|2548.3|2550.55|2550.05|2548.55|2548.05|822
1752583500000|2025-07-15 12:45:00|2549.05|2548.55|2548.17|2547.67|2549.17|2548.67|2548.05|2547.55|461
1752583800000|2025-07-15 12:50:00|2548.42|2547.92|2547.05|2546.55|2549.3|2548.8|2547.05|2546.55|1561
1752584100000|2025-07-15 12:55:00|2546.8|2546.3|2548.8|2548.3|2549.05|2548.55|2546.8|2546.3|478
1752584400000|2025-07-15 13:00:00|2548.64|2548.14|2550.51|2550.01|2550.89|2550.39|2548.64|2548.14|1511
1752584700000|2025-07-15 13:05:00|2550.64|2550.14|2550.64|2550.14|2551.39|2550.89|2550.14|2549.64|675
1752585000000|2025-07-15 13:10:00|2550.32|2549.82|2549.82|2549.32|2550.32|2549.82|2548.32|2547.82|501
1752585300000|2025-07-15 13:15:00|2549.94|2549.44|2551.19|2550.69|2551.32|2550.82|2549.32|2548.82|462
1752585600000|2025-07-15 13:20:00|2551.58|2551.08|2551.46|2550.96|2552.21|2551.71|2550.21|2549.71|553
1752585900000|2025-07-15 13:25:00|2551.21|2550.71|2549.71|2549.21|2551.71|2551.21|2549.46|2548.96|638
1752586200000|2025-07-15 13:30:00|2549.64|2549.14|2547.64|2547.14|2550.39|2549.89|2546.14|2545.64|1683
1752586500000|2025-07-15 13:35:00|2547.39|2546.89|2543.89|2543.39|2548.01|2547.51|2543.76|2543.26|3755
1752586800000|2025-07-15 13:40:00|2543.86|2543.36|2543.86|2543.36|2544.23|2543.73|2542.36|2541.86|882
1752587100000|2025-07-15 13:45:00|2543.61|2543.11|2543.36|2542.86|2543.73|2543.23|2541.36|2540.86|1274
1752587400000|2025-07-15 13:50:00|2543.48|2542.98|2541.48|2540.98|2543.98|2543.48|2540.73|2540.23|1747
1752587700000|2025-07-15 13:55:00|2541.23|2540.73|2541.23|2540.73|2542.48|2541.98|2540.6|2540.1|1319
1752588000000|2025-07-15 14:00:00|2541.32|2540.82|2541.82|2541.32|2542.82|2542.32|2541.07|2540.57|1056
1752588300000|2025-07-15 14:05:00|2541.57|2541.07|2543.07|2542.57|2543.32|2542.82|2541.44|2540.94|1089
1752588600000|2025-07-15 14:10:00|2542.75|2542.25|2543.25|2542.75|2543.87|2543.37|2542.5|2542|725
1752588900000|2025-07-15 14:15:00|2543.12|2542.62|2542|2541.5|2543.75|2543.25|2541.75|2541.25|728
1752589200000|2025-07-15 14:20:00|2542.06|2541.56|2541.06|2540.56|2542.06|2541.56|2540.31|2539.81|759
1752589500000|2025-07-15 14:25:00|2540.81|2540.31|2539.43|2538.93|2541.06|2540.56|2538.81|2538.31|1970
1752589800000|2025-07-15 14:30:00|2539.62|2539.12|2538.62|2538.12|2539.75|2539.25|2537|2536.5|1569
1752590100000|2025-07-15 14:35:00|2538.75|2538.25|2534.75|2534.25|2538.75|2538.25|2534.12|2533.62|812
1752590400000|2025-07-15 14:40:00|2534.87|2534.37|2536.12|2535.62|2536.74|2536.24|2533.87|2533.37|3153
1752590700000|2025-07-15 14:45:00|2536.24|2535.74|2535.62|2535.12|2536.87|2536.37|2534.87|2534.37|1247
1752591000000|2025-07-15 14:50:00|2535.28|2534.78|2533.53|2533.03|2535.53|2535.03|2532.78|2532.28|3267
1752591300000|2025-07-15 14:55:00|2533.28|2532.78|2530.78|2530.28|2533.78|2533.28|2530.65|2530.15|2194
1752591600000|2025-07-15 15:00:00|2530.9|2530.4|2532.15|2531.65|2533.27|2532.77|2530.9|2530.4|1763
1752591900000|2025-07-15 15:05:00|2532.4|2531.9|2533.65|2533.15|2534.4|2533.9|2532.4|2531.9|1156
1752592200000|2025-07-15 15:10:00|2533.58|2533.08|2532.33|2531.83|2534.08|2533.58|2532.08|2531.58|1009
1752592500000|2025-07-15 15:15:00|2532.2|2531.7|2532.33|2531.83|2533.08|2532.58|2531.58|2531.08|1041
1752592800000|2025-07-15 15:20:00|2532.28|2531.78|2532.53|2531.03|2533.53|2533.03|2531.53|2531.03|2783
1752593100000|2025-07-15 15:25:00|2532.52|2531.02|2532.45|2530.95|2532.95|2531.45|2531.69|2530.19|7165
1752593400000|2025-07-15 15:30:00|2532.86|2531.36|2531.85|2530.45|2533.35|2531.95|2531.48|2530.08|15306
1752593700000|2025-07-15 15:35:00|2531.73|2530.33|2533.23|2531.83|2533.23|2531.83|2531.6|2530.2|7676
1752594000000|2025-07-15 15:40:00|2533.35|2531.95|2535.23|2533.83|2535.23|2533.83|2532.98|2531.58|164
1752594300000|2025-07-15 15:45:00|2533.98|2532.58|2536.73|2535.33|2536.73|2535.33|2533.98|2532.58|502
1752594600000|2025-07-15 15:50:00|2536.85|2535.45|2535.6|2534.2|2536.98|2535.58|2535.6|2534.2|43
1752594900000|2025-07-15 15:55:00|2535.85|2534.45|2535.15|2533.65|2535.85|2534.45|2534.85|2533.45|10
1752595200000|2025-07-15 16:00:00|2535.56|2534.06|2535.98|2534.48|2535.99|2534.49|2535.54|2534.04|0
1752595500000|2025-07-15 16:05:00|2535.97|2534.47|2533.85|2532.35|2535.99|2534.49|2533.85|2532.35|0
1752595800000|2025-07-15 16:10:00|2533.84|2532.34|2533.45|2531.95|2533.87|2532.37|2533|2531.5|0
1752596100000|2025-07-15 16:15:00|2533.44|2531.94|2533.86|2532.36|2534.71|2533.21|2533.44|2531.94|0
1752596400000|2025-07-15 16:20:00|2533.87|2532.37|2534.69|2533.19|2535.13|2533.63|2533.85|2532.35|0
1752596700000|2025-07-15 16:25:00|2534.7|2533.2|2534.36|2532.86|2534.7|2533.2|2533.83|2532.33|0
1752597000000|2025-07-15 16:30:00|2534.37|2532.87|2534.51|2533.01|2535.22|2533.72|2534.36|2532.86|0
1752597300000|2025-07-15 16:35:00|2534.5|2533|2533.66|2532.16|2534.92|2533.42|2533.23|2531.73|0
1752597600000|2025-07-15 16:40:00|2534.07|2532.57|2534.5|2533|2534.51|2533.01|2533.64|2532.14|0
1752597900000|2025-07-15 16:45:00|2534.51|2533.01|2534.5|2533|2535.34|2533.84|2534.5|2533|0
1752598200000|2025-07-15 16:50:00|2534.49|2532.99|2534.47|2532.97|2535.34|2533.84|2534.46|2532.96|0
1752598500000|2025-07-15 16:55:00|2534.46|2532.96|2531.91|2530.41|2534.49|2532.99|2531.89|2530.39|0
1752598800000|2025-07-15 17:00:00|2531.92|2530.42|2533.61|2532.11|2534.04|2532.54|2531.92|2530.42|0
1752599100000|2025-07-15 17:05:00|2533.6|2532.1|2533.17|2531.67|2534.03|2532.53|2533.17|2531.67|0
1752599400000|2025-07-15 17:10:00|2533.58|2532.08|2533.6|2532.1|2534.44|2532.94|2533.17|2531.67|0
1752599700000|2025-07-15 17:15:00|2533.59|2532.09|2533.2|2531.7|2533.6|2532.1|2532.31|2530.81|0
1752600000000|2025-07-15 17:20:00|2533.19|2531.69|2533.64|2532.14|2534.06|2532.56|2532.78|2531.28|0
1752600300000|2025-07-15 17:25:00|2534.05|2532.55|2534.47|2532.97|2534.48|2532.98|2533.61|2532.11|0
1752600600000|2025-07-15 17:30:00|2534.48|2532.98|2535.32|2533.82|2535.73|2534.23|2534.47|2532.97|0
1752600900000|2025-07-15 17:35:00|2535.53|2534.03|2535.83|2534.33|2536.25|2534.75|2535.32|2533.82|0
1752601200000|2025-07-15 17:40:00|2535.82|2534.32|2534.57|2533.07|2535.83|2534.33|2534.55|2533.05|0
1752601500000|2025-07-15 17:45:00|2534.98|2533.48|2534.57|2533.07|2535|2533.5|2534.15|2532.65|0
1752601800000|2025-07-15 17:50:00|2534.15|2532.65|2535.02|2533.52|2535.02|2533.52|2534.14|2532.64|0
1752602100000|2025-07-15 17:55:00|2535.43|2533.93|2535.66|2534.16|2535.86|2534.36|2535.01|2533.51|0
1752602400000|2025-07-15 18:00:00|2535.86|2534.36|2535.45|2533.95|2535.88|2534.38|2535.01|2533.51|0
1752602700000|2025-07-15 18:05:00|2535.44|2533.94|2535.91|2534.41|2535.91|2534.41|2535.44|2533.94|0
1752603000000|2025-07-15 18:10:00|2535.9|2534.4|2535.81|2534.31|2536.33|2534.83|2535.81|2534.31|0
1752603300000|2025-07-15 18:15:00|2535.82|2534.32|2535.38|2533.88|2536.24|2534.74|2535.38|2533.88|0
1752603600000|2025-07-15 18:20:00|2535.39|2533.89|2535.82|2534.32|2535.82|2534.32|2535.39|2533.89|0
1752603900000|2025-07-15 18:25:00|2536.23|2534.73|2535.79|2534.29|2536.23|2534.73|2535.38|2533.88|0
1752604200000|2025-07-15 18:30:00|2535.59|2534.09|2536.19|2534.69|2536.2|2534.7|2535.38|2533.88|0
1752604500000|2025-07-15 18:35:00|2535.78|2534.28|2535.55|2534.05|2536.19|2534.69|2535.32|2533.82|0
1752604800000|2025-07-15 18:40:00|2535.76|2534.26|2534.91|2533.41|2535.77|2534.27|2534.91|2533.41|0
1752605100000|2025-07-15 18:45:00|2535.12|2533.62|2535.33|2533.83|2535.76|2534.26|2534.91|2533.41|0
1752605400000|2025-07-15 18:50:00|2535.34|2533.84|2534.46|2532.96|2535.75|2534.25|2534.03|2532.53|0
1752605700000|2025-07-15 18:55:00|2534.45|2532.95|2532.74|2531.24|2534.46|2532.96|2532.73|2531.23|0
1752606000000|2025-07-15 19:00:00|2532.73|2531.23|2533.21|2531.71|2533.64|2532.14|2531.88|2530.38|0
1752606300000|2025-07-15 19:05:00|2533.41|2531.91|2532.76|2531.26|2533.42|2531.92|2532.74|2531.24|0
1752606600000|2025-07-15 19:10:00|2532.96|2531.46|2533.58|2532.08|2533.6|2532.1|2532.75|2531.25|0
1752606900000|2025-07-15 19:15:00|2533.59|2532.09|2533.6|2532.1|2533.6|2532.1|2532.74|2531.24|0
1752607200000|2025-07-15 19:20:00|2533.61|2532.11|2533.17|2531.67|2533.61|2532.11|2532.74|2531.24|0
1752607500000|2025-07-15 19:25:00|2532.96|2531.46|2532.73|2531.23|2533.17|2531.67|2532.31|2530.81|0
1752607800000|2025-07-15 19:30:00|2532.74|2531.24|2532.73|2531.23|2533.58|2532.08|2532.73|2531.23|0
1752608100000|2025-07-15 19:35:00|2532.94|2531.44|2533.57|2532.07|2533.77|2532.27|2532.72|2531.22|0
1752608400000|2025-07-15 19:40:00|2533.98|2532.48|2534.01|2532.51|2534.43|2532.93|2533.57|2532.07|0
1752608700000|2025-07-15 19:45:00|2534|2532.5|2534|2532.5|2534|2532.5|2533.56|2532.06|0
1752609000000|2025-07-15 19:50:00|2533.99|2532.49|2532.7|2531.2|2534|2532.5|2532.69|2531.19|0
1752609300000|2025-07-15 19:55:00|2532.71|2531.21|2531.31|2529.81|2533.55|2532.05|2531.3|2529.8|0
1752609600000|2025-07-15 20:00:00|2531.23|2529.73|2529.56|2528.06|2531.91|2530.41|2529.12|2527.62|0
1752609900000|2025-07-15 20:05:00|2529.64|2528.14|2529.74|2528.24|2530.36|2528.86|2529.05|2527.55|0
1752610200000|2025-07-15 20:10:00|2529.86|2528.36|2528.96|2527.46|2530.16|2528.66|2528.67|2527.17|0
1752610500000|2025-07-15 20:15:00|2528.97|2527.47|2528.26|2526.76|2529.13|2527.63|2527.87|2526.37|0
1752610800000|2025-07-15 20:20:00|2528.25|2526.75|2527.96|2526.46|2528.55|2527.05|2527.45|2525.95|0
1752611100000|2025-07-15 20:25:00|2528.04|2526.54|2528.17|2526.67|2528.68|2527.18|2528.04|2526.54|0
1752611400000|2025-07-15 20:30:00|2528.26|2526.76|2528.24|2526.74|2528.45|2526.95|2527.07|2525.57|0
1752611700000|2025-07-15 20:35:00|2528.23|2526.73|2528.24|2526.74|2528.24|2526.74|2527.35|2525.85|0
1752612000000|2025-07-15 20:40:00|2528.23|2526.73|2527.64|2526.14|2528.36|2526.86|2527.64|2526.14|0
1752612300000|2025-07-15 20:45:00|2527.65|2526.15|2527.43|2525.93|2527.94|2526.44|2527.26|2525.76|0
1752612600000|2025-07-15 20:50:00|2527.56|2526.06|2527.94|2526.44|2527.94|2526.44|2527.05|2525.55|0
1752612900000|2025-07-15 20:55:00|2527.85|2526.35|2527.73|2526.23|2528.24|2526.74|2527.43|2525.93|0
1752613200000|2025-07-15 21:00:00|2527.85|2526.35|2527.68|2526.18|2528.02|2526.52|2527.64|2526.14|0
1752613500000|2025-07-15 21:05:00|2527.7|2526.2|2527.81|2526.31|2528.24|2526.74|2527.7|2526.2|0
1752613800000|2025-07-15 21:10:00|2527.96|2526.46|2527.96|2526.46|2528.09|2526.59|2527.88|2526.38|0
1752614100000|2025-07-15 21:15:00|2527.88|2526.38|2527.88|2526.38|2528.09|2526.59|2527.88|2526.38|0
1752614400000|2025-07-15 21:20:00|2527.92|2526.42|2528.09|2526.59|2528.17|2526.67|2527.75|2526.25|0
1752614700000|2025-07-15 21:25:00|2528|2526.5|2528.13|2526.63|2528.17|2526.67|2527.88|2526.38|0
1752615000000|2025-07-15 21:30:00|2528.17|2526.67|2528.09|2526.59|2528.17|2526.67|2528|2526.5|0
1752615300000|2025-07-15 21:35:00|2528.08|2526.58|2527.92|2526.42|2528.08|2526.58|2527.71|2526.21|0
1752615600000|2025-07-15 21:40:00|2527.83|2526.33|2527.88|2526.38|2527.88|2526.38|2527.66|2526.16|0
1752615900000|2025-07-15 21:45:00|2528|2526.5|2527.71|2526.21|2528|2526.5|2527.71|2526.21|0
1752616200000|2025-07-15 21:50:00|2527.75|2526.25|2527.75|2526.25|2527.75|2526.25|2527.75|2526.25|0
1752616500000|2025-07-15 21:55:00|2527.71|2526.21|2527.67|2526.17|2527.88|2526.38|2527.67|2526.17|0
1752616800000|2025-07-15 22:00:00|2527.68|2526.18|2528.89|2527.39|2529.03|2527.53|2527.68|2526.18|0
1752617100000|2025-07-15 22:05:00|2529.02|2527.52|2528.01|2526.51|2529.06|2527.56|2527.84|2526.34|0
1752617400000|2025-07-15 22:10:00|2528.1|2526.6|2526.95|2525.45|2528.1|2526.6|2526.78|2525.28|0
1752617700000|2025-07-15 22:15:00|2526.96|2525.46|2526.4|2524.9|2527.21|2525.71|2526.32|2524.82|0
1752618000000|2025-07-15 22:20:00|2526.36|2524.86|2526.91|2525.41|2527.04|2525.54|2526.36|2524.86|0
1752618300000|2025-07-15 22:25:00|2526.87|2525.37|2527.12|2525.62|2527.59|2526.09|2526.78|2525.28|0
1752618600000|2025-07-15 22:30:00|2526.91|2525.41|2524.63|2523.13|2527.21|2525.71|2524.12|2522.62|0
1752618900000|2025-07-15 22:35:00|2524.67|2523.17|2525.33|2523.83|2525.88|2524.38|2524.67|2523.17|0
1752619200000|2025-07-15 22:40:00|2525.34|2523.84|2525.84|2524.34|2525.88|2524.38|2525.34|2523.84|0
1752619500000|2025-07-15 22:45:00|2525.71|2524.21|2526.43|2524.93|2526.52|2525.02|2524.91|2523.41|0
1752619800000|2025-07-15 22:50:00|2526.48|2524.98|2526.56|2525.06|2526.6|2525.1|2525.54|2524.04|0
1752620100000|2025-07-15 22:55:00|2526.6|2525.1|2526.9|2525.4|2527.11|2525.61|2526.6|2525.1|0
1752620400000|2025-07-15 23:00:00|2527.03|2525.53|2526.6|2525.1|2527.03|2525.53|2526.18|2524.68|0
1752620700000|2025-07-15 23:05:00|2526.56|2525.06|2526.96|2525.46|2527.26|2525.76|2526.35|2524.85|0
1752621000000|2025-07-15 23:10:00|2527|2525.5|2527.28|2525.78|2527.79|2526.29|2526.96|2525.46|0
1752621300000|2025-07-15 23:15:00|2527.36|2525.86|2526.73|2525.23|2527.68|2526.18|2526.56|2525.06|0
1752621600000|2025-07-15 23:20:00|2526.7|2525.2|2526.32|2524.82|2526.81|2525.31|2525.42|2523.92|0
1752621900000|2025-07-15 23:25:00|2526.4|2524.9|2526.23|2524.73|2526.7|2525.2|2526.02|2524.52|0
1752622200000|2025-07-15 23:30:00|2526.24|2524.74|2527.26|2525.76|2527.35|2525.85|2526.23|2524.73|0
1752622500000|2025-07-15 23:35:00|2527.27|2525.77|2527.56|2526.06|2527.77|2526.27|2527.27|2525.77|0
1752622800000|2025-07-15 23:40:00|2527.6|2526.1|2527.86|2526.36|2527.86|2526.36|2527.26|2525.76|0
1752623100000|2025-07-15 23:45:00|2527.9|2526.4|2528.45|2526.95|2528.66|2527.16|2527.86|2526.36|0
1752623400000|2025-07-15 23:50:00|2528.36|2526.86|2527.65|2526.15|2528.58|2527.08|2527.35|2525.85|0
1752623700000|2025-07-15 23:55:00|2527.73|2526.23|2528.07|2526.57|2528.15|2526.65|2527.43|2525.93|0
1752537600000|2025-07-15 00:00:00|2535.63|2534.13|2536.27|2534.77|2536.52|2535.02|2534.41|2532.91|0
1752537900000|2025-07-15 00:05:00|2536.23|2534.73|2536.01|2534.51|2536.31|2534.81|2535.72|2534.22|0
1752538200000|2025-07-15 00:10:00|2535.97|2534.47|2537.62|2536.12|2537.75|2536.25|2535.8|2534.3|0
1752538500000|2025-07-15 00:15:00|2537.54|2536.04|2538.18|2536.68|2539.01|2537.51|2537.36|2535.86|0
1752538800000|2025-07-15 00:20:00|2537.77|2536.27|2537.77|2536.27|2538.18|2536.68|2537.35|2535.85|0
1752539100000|2025-07-15 00:25:00|2537.56|2536.06|2537.36|2535.86|2537.77|2536.27|2537.35|2535.85|0
1752539400000|2025-07-15 00:30:00|2537.35|2535.85|2536.93|2535.43|2537.36|2535.86|2536.52|2535.02|0
1752539700000|2025-07-15 00:35:00|2536.73|2535.23|2536.53|2535.03|2536.95|2535.45|2536.52|2535.02|0
1752540000000|2025-07-15 00:40:00|2536.52|2535.02|2535.7|2534.2|2536.53|2535.03|2535.7|2534.2|0
1752540300000|2025-07-15 00:45:00|2535.91|2534.41|2536.11|2534.61|2536.12|2534.62|2535.69|2534.19|0
1752540600000|2025-07-15 00:50:00|2535.7|2534.2|2536.11|2534.61|2536.11|2534.61|2535.69|2534.19|0
1752540900000|2025-07-15 00:55:00|2535.9|2534.4|2535.7|2534.2|2536.11|2534.61|2535.7|2534.2|0
1752541200000|2025-07-15 01:00:00|2535.29|2533.79|2534.87|2533.37|2535.29|2533.79|2534.86|2533.36|0
1752541500000|2025-07-15 01:05:00|2534.88|2533.38|2535.28|2533.78|2535.29|2533.79|2534.87|2533.37|0
1752541800000|2025-07-15 01:10:00|2535.69|2534.19|2535.69|2534.19|2535.7|2534.2|2535.69|2534.19|0
1752542100000|2025-07-15 01:15:00|2535.7|2534.2|2535.69|2534.19|2535.7|2534.2|2535.69|2534.19|0
1752542400000|2025-07-15 01:20:00|2535.7|2534.2|2535.7|2534.2|2536.12|2534.62|2535.69|2534.19|0
1752542700000|2025-07-15 01:25:00|2535.69|2534.19|2535.7|2534.2|2535.7|2534.2|2535.69|2534.19|0
1752543000000|2025-07-15 01:30:00|2535.69|2534.19|2535.69|2534.19|2535.9|2534.4|2535.69|2534.19|0
1752543300000|2025-07-15 01:35:00|2536.1|2534.6|2536.53|2535.03|2536.95|2535.45|2536.1|2534.6|0
1752543600000|2025-07-15 01:40:00|2536.54|2535.04|2539.97|2538.47|2539.97|2538.47|2536.53|2535.03|0
1752543900000|2025-07-15 01:45:00|2540.38|2538.88|2540.85|2539.35|2541.26|2539.76|2539.13|2537.63|0
1752544200000|2025-07-15 01:50:00|2540.86|2539.36|2544.35|2542.85|2545.97|2544.47|2540.85|2539.35|0
1752544500000|2025-07-15 01:55:00|2544.33|2542.83|2540.98|2539.48|2544.33|2542.83|2540.14|2538.64|0
1752544800000|2025-07-15 02:00:00|2541.19|2539.69|2538.78|2537.28|2541.43|2539.93|2538.78|2537.28|0
1752545100000|2025-07-15 02:05:00|2538.57|2537.07|2538.97|2537.47|2540.04|2538.54|2537.93|2536.43|0
1752545400000|2025-07-15 02:10:00|2538.77|2537.27|2540.43|2538.93|2540.86|2539.36|2538.77|2537.27|0
1752545700000|2025-07-15 02:15:00|2540.42|2538.92|2539.12|2537.62|2540.43|2538.93|2539.11|2537.61|0
1752546000000|2025-07-15 02:20:00|2539.11|2537.61|2538.71|2537.21|2539.53|2538.03|2538.29|2536.79|0
1752546300000|2025-07-15 02:25:00|2538.7|2537.2|2538.69|2537.19|2539.1|2537.6|2537.44|2535.94|0
1752546600000|2025-07-15 02:30:00|2538.28|2536.78|2537.43|2535.93|2538.28|2536.78|2536.8|2535.3|0
1752546900000|2025-07-15 02:35:00|2537.42|2535.92|2536.61|2535.11|2537.85|2536.35|2536.6|2535.1|0
1752547200000|2025-07-15 02:40:00|2536.6|2535.1|2537.03|2535.53|2537.05|2535.55|2536.18|2534.68|0
1752547500000|2025-07-15 02:45:00|2536.83|2535.33|2536.01|2534.51|2537.02|2535.52|2536|2534.5|0
1752547800000|2025-07-15 02:50:00|2536|2534.5|2536.44|2534.94|2536.44|2534.94|2535.59|2534.09|0
1752548100000|2025-07-15 02:55:00|2536.43|2534.93|2536.85|2535.35|2536.85|2535.35|2536|2534.5|0
1752548400000|2025-07-15 03:00:00|2536.84|2535.34|2536.84|2535.34|2536.86|2535.36|2536.42|2534.92|0
1752548700000|2025-07-15 03:05:00|2536.83|2535.33|2536.42|2534.92|2536.84|2535.34|2536|2534.5|0
1752549000000|2025-07-15 03:10:00|2536.21|2534.71|2536.02|2534.52|2536.63|2535.13|2536.01|2534.51|0
1752549300000|2025-07-15 03:15:00|2536.01|2534.51|2536.05|2534.55|2536.46|2534.96|2535.62|2534.12|0
1752549600000|2025-07-15 03:20:00|2536.04|2534.54|2537.3|2535.8|2537.31|2535.81|2536.04|2534.54|0
1752549900000|2025-07-15 03:25:00|2537.31|2535.81|2537.74|2536.24|2538.15|2536.65|2537.1|2535.6|0
1752550200000|2025-07-15 03:30:00|2537.73|2536.23|2538.14|2536.64|2538.16|2536.66|2537.73|2536.23|0
1752550500000|2025-07-15 03:35:00|2537.73|2536.23|2537.58|2536.08|2538.16|2536.66|2537.58|2536.08|0
1752550800000|2025-07-15 03:40:00|2537.99|2536.49|2537.58|2536.08|2538|2536.5|2537.16|2535.66|0
1752551100000|2025-07-15 03:45:00|2537.57|2536.07|2537.57|2536.07|2537.58|2536.08|2537.15|2535.65|0
1752551400000|2025-07-15 03:50:00|2537.58|2536.08|2536.29|2534.79|2537.58|2536.08|2536.29|2534.79|0
1752551700000|2025-07-15 03:55:00|2536.28|2534.78|2536.71|2535.21|2536.91|2535.41|2536.28|2534.78|0
1752552000000|2025-07-15 04:00:00|2536.91|2535.41|2537.53|2536.03|2537.53|2536.03|2536.7|2535.2|0
1752552300000|2025-07-15 04:05:00|2537.32|2535.82|2538.34|2536.84|2538.75|2537.25|2537.11|2535.61|0
1752552600000|2025-07-15 04:10:00|2538.35|2536.85|2538.35|2536.85|2538.35|2536.85|2537.93|2536.43|0
1752552900000|2025-07-15 04:15:00|2537.94|2536.44|2538.35|2536.85|2538.36|2536.86|2537.93|2536.43|0
1752553200000|2025-07-15 04:20:00|2538.36|2536.86|2538.38|2536.88|2538.38|2536.88|2538.36|2536.86|0
1752553500000|2025-07-15 04:25:00|2538.37|2536.87|2538.65|2537.15|2538.85|2537.35|2537.95|2536.45|0
1752553800000|2025-07-15 04:30:00|2538.64|2537.14|2538.66|2537.16|2538.66|2537.16|2538.64|2537.14|0
1752554100000|2025-07-15 04:35:00|2539.07|2537.57|2539.5|2538|2540.12|2538.62|2539.07|2537.57|0
1752554400000|2025-07-15 04:40:00|2539.51|2538.01|2539.08|2537.58|2539.71|2538.21|2539.08|2537.58|0
1752554700000|2025-07-15 04:45:00|2539.07|2537.57|2539.92|2538.42|2540.34|2538.84|2538.66|2537.16|0
1752555000000|2025-07-15 04:50:00|2540.33|2538.83|2539.5|2538|2540.33|2538.83|2539.49|2537.99|0
1752555300000|2025-07-15 04:55:00|2539.51|2538.01|2540.13|2538.63|2540.75|2539.25|2539.49|2537.99|0
1752555600000|2025-07-15 05:00:00|2539.92|2538.42|2540.92|2539.42|2540.92|2539.42|2539.92|2538.42|0
1752555900000|2025-07-15 05:05:00|2541.33|2539.83|2541.77|2540.27|2541.78|2540.28|2541.33|2539.83|0
1752556200000|2025-07-15 05:10:00|2541.78|2540.28|2541.2|2539.7|2541.95|2540.45|2540.95|2539.45|0
1752556500000|2025-07-15 05:15:00|2541.41|2539.91|2541.2|2539.7|2541.61|2540.11|2540.78|2539.28|0
1752556800000|2025-07-15 05:20:00|2541.21|2539.71|2541.2|2539.7|2541.62|2540.12|2541.18|2539.68|0
1752557100000|2025-07-15 05:25:00|2541.4|2539.9|2541.89|2540.39|2542.09|2540.59|2541.2|2539.7|0
1752557400000|2025-07-15 05:30:00|2542.09|2540.59|2541.65|2540.15|2542.51|2541.01|2541.23|2539.73|0
1752557700000|2025-07-15 05:35:00|2541.66|2540.16|2541.64|2540.14|2542.07|2540.57|2541.64|2540.14|0
1752558000000|2025-07-15 05:40:00|2542.05|2540.55|2542.59|2541.09|2542.88|2541.38|2541.85|2540.35|0
1752558300000|2025-07-15 05:45:00|2542.79|2541.29|2543.21|2541.71|2543.22|2541.72|2542.38|2540.88|0
1752558600000|2025-07-15 05:50:00|2543.01|2541.51|2543.62|2542.12|2543.63|2542.13|2542.8|2541.3|0
1752558900000|2025-07-15 05:55:00|2543.42|2541.92|2543.21|2541.71|2544.45|2542.95|2542.8|2541.3|0
1752559200000|2025-07-15 06:00:00|2543|2541.5|2544.84|2543.34|2546.1|2544.6|2542.8|2541.3|0
1752559500000|2025-07-15 06:05:00|2545.25|2543.75|2545.66|2544.16|2545.67|2544.17|2544.44|2542.94|0
1752559800000|2025-07-15 06:10:00|2545.25|2543.75|2543.52|2542.02|2545.25|2543.75|2543.11|2541.61|0
1752560100000|2025-07-15 06:15:00|2543.31|2541.81|2543.12|2541.62|2544.14|2542.64|2543.1|2541.6|0
1752560400000|2025-07-15 06:20:00|2543.11|2541.61|2544.53|2543.03|2545.76|2544.26|2542.48|2540.98|0
1752560700000|2025-07-15 06:25:00|2544.54|2543.04|2544.94|2543.44|2545.36|2543.86|2544.52|2543.02|0
1752561000000|2025-07-15 06:30:00|2543.78|2542.38|2543.03|2541.63|2544.16|2542.76|2542.53|2541.13|40
1752561300000|2025-07-15 06:35:00|2543.66|2542.26|2542.53|2541.13|2543.66|2542.26|2542.16|2540.76|15
1752561600000|2025-07-15 06:40:00|2541.53|2540.13|2540.66|2539.26|2542.28|2540.88|2540.66|2539.26|8
1752561900000|2025-07-15 06:45:00|2540.91|2539.51|2540.91|2539.51|2540.91|2539.51|2540.78|2539.38|1
1752562200000|2025-07-15 06:50:00|2540.78|2539.38|2539.53|2538.13|2540.78|2539.38|2539.53|2538.13|6
1752562500000|2025-07-15 06:55:00|2539.57|2538.07|2539.56|2538.06|2539.76|2538.26|2538.13|2536.63|0
1752562800000|2025-07-15 07:00:00|2540.17|2538.67|2542.83|2542.33|2544.21|2543.71|2537.46|2536.96|4058
1752563100000|2025-07-15 07:05:00|2542.71|2542.21|2539.71|2539.21|2543.33|2542.83|2539.71|2539.21|4378
1752563400000|2025-07-15 07:10:00|2540.08|2539.58|2542.58|2542.08|2543.46|2542.96|2540.08|2539.58|2954
1752563700000|2025-07-15 07:15:00|2542.71|2542.21|2541.96|2541.46|2542.96|2542.46|2539.58|2539.08|4389
1752564000000|2025-07-15 07:20:00|2542.13|2541.63|2540.5|2540|2544.13|2543.63|2540.5|2540|3326
1752564300000|2025-07-15 07:25:00|2540.25|2539.75|2541.75|2541.25|2542.5|2542|2540.13|2539.63|1998
1752564600000|2025-07-15 07:30:00|2541.68|2541.18|2542.18|2541.68|2543.68|2543.18|2540.31|2539.81|2031
1752564900000|2025-07-15 07:35:00|2542.31|2541.81|2542.81|2542.31|2544.56|2544.06|2541.06|2540.56|2330
1752565200000|2025-07-15 07:40:00|2543|2542.5|2545.37|2544.87|2545.75|2545.25|2543|2542.5|8546
1752565500000|2025-07-15 07:45:00|2545.25|2544.75|2545.25|2544.75|2546.12|2545.62|2543.75|2543.25|3197
1752565800000|2025-07-15 07:50:00|2544.93|2544.43|2545.18|2544.68|2545.93|2545.43|2543.68|2543.18|1458
1752566100000|2025-07-15 07:55:00|2545.43|2544.93|2545.18|2544.68|2546.05|2545.55|2543.68|2543.18|12488
1752566400000|2025-07-15 08:00:00|2545.28|2544.78|2548.28|2547.78|2548.53|2548.03|2544.28|2543.78|4070
1752566700000|2025-07-15 08:05:00|2548.53|2548.03|2548.9|2548.4|2549.78|2549.28|2548.28|2547.78|1960
1752567000000|2025-07-15 08:10:00|2548.8|2548.3|2547.3|2546.8|2548.93|2548.43|2547.18|2546.68|8522
1752567300000|2025-07-15 08:15:00|2547.43|2546.93|2545.68|2545.18|2547.68|2547.18|2545.05|2544.55|617
1752567600000|2025-07-15 08:20:00|2545.86|2545.36|2548.23|2547.73|2548.23|2547.73|2545.11|2544.61|2659
1752567900000|2025-07-15 08:25:00|2548.11|2547.61|2549.61|2549.11|2549.86|2549.36|2547.23|2546.73|881
1752568200000|2025-07-15 08:30:00|2549.12|2548.62|2549.37|2548.87|2550.49|2549.99|2547.87|2547.37|2559
1752568500000|2025-07-15 08:35:00|2549.12|2548.62|2548.62|2548.12|2549.37|2548.87|2547.99|2547.49|2409
1752568800000|2025-07-15 08:40:00|2549.02|2548.52|2549.02|2548.52|2550.02|2549.52|2548.52|2548.02|4955
1752569100000|2025-07-15 08:45:00|2548.89|2548.39|2548.77|2548.27|2549.52|2549.02|2547.77|2547.27|684
1752569400000|2025-07-15 08:50:00|2548.74|2548.24|2548.24|2547.74|2549.86|2549.36|2548.24|2547.74|5471
1752569700000|2025-07-15 08:55:00|2547.99|2547.49|2546.86|2546.36|2548.99|2548.49|2546.36|2545.86|795
1752570000000|2025-07-15 09:00:00|2546.76|2546.26|2544.14|2543.64|2546.76|2546.26|2544.14|2543.64|918
1752570300000|2025-07-15 09:05:00|2543.89|2543.39|2544.64|2544.14|2545.14|2544.64|2543.39|2542.89|1378
1752570600000|2025-07-15 09:10:00|2544.83|2544.33|2546.08|2545.58|2546.2|2545.7|2544.58|2544.08|3086
1752570900000|2025-07-15 09:15:00|2546.2|2545.7|2546.33|2545.83|2546.58|2546.08|2545.33|2544.83|1461
1752571200000|2025-07-15 09:20:00|2546.3|2545.8|2545.3|2544.8|2546.42|2545.92|2544.8|2544.3|1119
1752571500000|2025-07-15 09:25:00|2544.92|2544.42|2545.55|2545.05|2545.92|2545.42|2544.55|2544.05|1594
1752571800000|2025-07-15 09:30:00|2545.44|2544.94|2546.81|2546.31|2546.94|2546.44|2544.44|2543.94|735
1752572100000|2025-07-15 09:35:00|2546.69|2546.19|2545.44|2544.94|2546.81|2546.31|2544.69|2544.19|568
1752572400000|2025-07-15 09:40:00|2545.54|2545.04|2546.54|2546.04|2547.54|2547.04|2545.54|2545.04|2999
1752572700000|2025-07-15 09:45:00|2546.41|2545.91|2546.41|2545.91|2546.79|2546.29|2545.04|2544.54|742
1752573000000|2025-07-15 09:50:00|2546.37|2545.87|2547|2546.5|2547|2546.5|2545.5|2545|282
1752573300000|2025-07-15 09:55:00|2547.12|2546.62|2548.62|2548.12|2548.75|2548.25|2547.12|2546.62|2330
1752573600000|2025-07-15 10:00:00|2548.33|2547.83|2549.83|2549.33|2549.83|2549.33|2548.21|2547.71|785
1752573900000|2025-07-15 10:05:00|2549.71|2549.21|2550.21|2549.71|2550.46|2549.96|2548.21|2547.71|331
1752574200000|2025-07-15 10:10:00|2550.19|2549.69|2550.19|2549.69|2550.94|2550.44|2549.94|2549.44|514
1752574500000|2025-07-15 10:15:00|2550.31|2549.81|2549.19|2548.69|2550.69|2550.19|2548.81|2548.31|237
1752574800000|2025-07-15 10:20:00|2549.38|2548.88|2550.88|2550.38|2550.88|2550.38|2549.38|2548.88|298
1752575100000|2025-07-15 10:25:00|2550.75|2550.25|2550.63|2550.13|2551.13|2550.63|2549.75|2549.25|276
1752575400000|2025-07-15 10:30:00|2550.46|2549.96|2551.71|2551.21|2552.46|2551.96|2550.21|2549.71|1519
1752575700000|2025-07-15 10:35:00|2551.58|2551.08|2551.96|2551.46|2552.08|2551.58|2550.96|2550.46|2708
1752576000000|2025-07-15 10:40:00|2552.09|2551.59|2551.59|2551.09|2552.59|2552.09|2551.46|2550.96|422
1752576300000|2025-07-15 10:45:00|2551.34|2550.84|2550.46|2549.96|2551.59|2551.09|2549.59|2549.09|703
1752576600000|2025-07-15 10:50:00|2550.47|2549.97|2550.6|2550.1|2550.97|2550.47|2550.1|2549.6|2224
1752576900000|2025-07-15 10:55:00|2550.72|2550.22|2551.47|2550.97|2551.6|2551.1|2550.6|2550.1|2614
1752577200000|2025-07-15 11:00:00|2551.43|2550.93|2551.31|2550.81|2551.56|2551.06|2550.31|2549.81|319
1752577500000|2025-07-15 11:05:00|2551.56|2551.06|2552.31|2551.81|2553.31|2552.81|2551.06|2550.56|317
1752577800000|2025-07-15 11:10:00|2552.17|2551.67|2552.92|2552.42|2553.67|2553.17|2552.17|2551.67|883
1752578100000|2025-07-15 11:15:00|2553.04|2552.54|2553.17|2552.67|2553.54|2553.04|2552.42|2551.92|520
1752578400000|2025-07-15 11:20:00|2553.08|2552.58|2550.58|2550.08|2553.08|2552.58|2550.08|2549.58|575
1752578700000|2025-07-15 11:25:00|2550.7|2550.2|2551.08|2550.58|2551.33|2550.83|2550.33|2549.83|386
1752579000000|2025-07-15 11:30:00|2551.41|2550.91|2551.28|2550.78|2552.66|2552.16|2551.03|2550.53|1336
1752579300000|2025-07-15 11:35:00|2551.16|2550.66|2551.41|2550.91|2551.41|2550.91|2550.66|2550.16|356
1752579600000|2025-07-15 11:40:00|2551.19|2550.69|2549.69|2549.19|2551.56|2551.06|2549.69|2549.19|461
1752579900000|2025-07-15 11:45:00|2549.31|2548.81|2548.44|2547.94|2549.44|2548.94|2548.19|2547.69|546
1752580200000|2025-07-15 11:50:00|2548.53|2548.03|2548.28|2547.78|2548.53|2548.03|2546.78|2546.28|940
1752580500000|2025-07-15 11:55:00|2548.4|2547.9|2548.78|2548.28|2550.28|2549.78|2548.28|2547.78|704
1752580800000|2025-07-15 12:00:00|2548.75|2548.25|2548.75|2548.25|2550|2549.5|2548.12|2547.62|1125
1752581100000|2025-07-15 12:05:00|2548.87|2548.37|2547.75|2547.25|2549.25|2548.75|2547.75|2547.25|2636
1752581400000|2025-07-15 12:10:00|2547.87|2547.37|2549.37|2548.87|2549.37|2548.87|2547.62|2547.12|6841
1752581700000|2025-07-15 12:15:00|2549.62|2549.12|2550.62|2550.12|2551.37|2550.87|2549.12|2548.62|408
1752582000000|2025-07-15 12:20:00|2550.36|2549.86|2549.23|2548.73|2550.73|2550.23|2548.86|2548.36|483
1752582300000|2025-07-15 12:25:00|2549.11|2548.61|2549.86|2549.36|2550.11|2549.61|2548.23|2547.73|689
1752582600000|2025-07-15 12:30:00|2550.14|2549.64|2551.89|2551.39|2552.64|2552.14|2550.14|2549.64|1384
1752582900000|2025-07-15 12:35:00|2551.64|2551.14|2550.64|2550.14|2552.89|2552.39|2550.39|2549.89|634
1752583200000|2025-07-15 12:40:00|2550.55|2550.05|2548.8|2548.3|2550.55|2550.05|2548.55|2548.05|822
1752583500000|2025-07-15 12:45:00|2549.05|2548.55|2548.17|2547.67|2549.17|2548.67|2548.05|2547.55|461
1752583800000|2025-07-15 12:50:00|2548.42|2547.92|2547.05|2546.55|2549.3|2548.8|2547.05|2546.55|1561
1752584100000|2025-07-15 12:55:00|2546.8|2546.3|2548.8|2548.3|2549.05|2548.55|2546.8|2546.3|478
1752584400000|2025-07-15 13:00:00|2548.64|2548.14|2550.51|2550.01|2550.89|2550.39|2548.64|2548.14|1511
1752584700000|2025-07-15 13:05:00|2550.64|2550.14|2550.64|2550.14|2551.39|2550.89|2550.14|2549.64|675
1752585000000|2025-07-15 13:10:00|2550.32|2549.82|2549.82|2549.32|2550.32|2549.82|2548.32|2547.82|501
1752585300000|2025-07-15 13:15:00|2549.94|2549.44|2551.19|2550.69|2551.32|2550.82|2549.32|2548.82|462
1752585600000|2025-07-15 13:20:00|2551.58|2551.08|2551.46|2550.96|2552.21|2551.71|2550.21|2549.71|553
1752585900000|2025-07-15 13:25:00|2551.21|2550.71|2549.71|2549.21|2551.71|2551.21|2549.46|2548.96|638
1752586200000|2025-07-15 13:30:00|2549.64|2549.14|2547.64|2547.14|2550.39|2549.89|2546.14|2545.64|1683
1752586500000|2025-07-15 13:35:00|2547.39|2546.89|2543.89|2543.39|2548.01|2547.51|2543.76|2543.26|3755
1752586800000|2025-07-15 13:40:00|2543.86|2543.36|2543.86|2543.36|2544.23|2543.73|2542.36|2541.86|882
1752587100000|2025-07-15 13:45:00|2543.61|2543.11|2543.36|2542.86|2543.73|2543.23|2541.36|2540.86|1274
1752587400000|2025-07-15 13:50:00|2543.48|2542.98|2541.48|2540.98|2543.98|2543.48|2540.73|2540.23|1747
1752587700000|2025-07-15 13:55:00|2541.23|2540.73|2541.23|2540.73|2542.48|2541.98|2540.6|2540.1|1319
1752588000000|2025-07-15 14:00:00|2541.32|2540.82|2541.82|2541.32|2542.82|2542.32|2541.07|2540.57|1056
1752588300000|2025-07-15 14:05:00|2541.57|2541.07|2543.07|2542.57|2543.32|2542.82|2541.44|2540.94|1089
1752588600000|2025-07-15 14:10:00|2542.75|2542.25|2543.25|2542.75|2543.87|2543.37|2542.5|2542|725
1752588900000|2025-07-15 14:15:00|2543.12|2542.62|2542|2541.5|2543.75|2543.25|2541.75|2541.25|728
1752589200000|2025-07-15 14:20:00|2542.06|2541.56|2541.06|2540.56|2542.06|2541.56|2540.31|2539.81|759
1752589500000|2025-07-15 14:25:00|2540.81|2540.31|2539.43|2538.93|2541.06|2540.56|2538.81|2538.31|1970
1752589800000|2025-07-15 14:30:00|2539.62|2539.12|2538.62|2538.12|2539.75|2539.25|2537|2536.5|1569
1752590100000|2025-07-15 14:35:00|2538.75|2538.25|2534.75|2534.25|2538.75|2538.25|2534.12|2533.62|812
1752590400000|2025-07-15 14:40:00|2534.87|2534.37|2536.12|2535.62|2536.74|2536.24|2533.87|2533.37|3153
1752590700000|2025-07-15 14:45:00|2536.24|2535.74|2535.62|2535.12|2536.87|2536.37|2534.87|2534.37|1247
1752591000000|2025-07-15 14:50:00|2535.28|2534.78|2533.53|2533.03|2535.53|2535.03|2532.78|2532.28|3267
1752591300000|2025-07-15 14:55:00|2533.28|2532.78|2530.78|2530.28|2533.78|2533.28|2530.65|2530.15|2194
1752591600000|2025-07-15 15:00:00|2530.9|2530.4|2532.15|2531.65|2533.27|2532.77|2530.9|2530.4|1763
1752591900000|2025-07-15 15:05:00|2532.4|2531.9|2533.65|2533.15|2534.4|2533.9|2532.4|2531.9|1156
1752592200000|2025-07-15 15:10:00|2533.58|2533.08|2532.33|2531.83|2534.08|2533.58|2532.08|2531.58|1009
1752592500000|2025-07-15 15:15:00|2532.2|2531.7|2532.33|2531.83|2533.08|2532.58|2531.58|2531.08|1041
1752592800000|2025-07-15 15:20:00|2532.28|2531.78|2532.53|2531.03|2533.53|2533.03|2531.53|2531.03|2783
1752593100000|2025-07-15 15:25:00|2532.52|2531.02|2532.45|2530.95|2532.95|2531.45|2531.69|2530.19|7165
1752593400000|2025-07-15 15:30:00|2532.86|2531.36|2531.85|2530.45|2533.35|2531.95|2531.48|2530.08|15306
1752593700000|2025-07-15 15:35:00|2531.73|2530.33|2533.23|2531.83|2533.23|2531.83|2531.6|2530.2|7676
1752594000000|2025-07-15 15:40:00|2533.35|2531.95|2535.23|2533.83|2535.23|2533.83|2532.98|2531.58|164
1752594300000|2025-07-15 15:45:00|2533.98|2532.58|2536.73|2535.33|2536.73|2535.33|2533.98|2532.58|502
1752594600000|2025-07-15 15:50:00|2536.85|2535.45|2535.6|2534.2|2536.98|2535.58|2535.6|2534.2|43
1752594900000|2025-07-15 15:55:00|2535.85|2534.45|2535.15|2533.65|2535.85|2534.45|2534.85|2533.45|10
1752595200000|2025-07-15 16:00:00|2535.56|2534.06|2535.98|2534.48|2535.99|2534.49|2535.54|2534.04|0
1752595500000|2025-07-15 16:05:00|2535.97|2534.47|2533.85|2532.35|2535.99|2534.49|2533.85|2532.35|0
1752595800000|2025-07-15 16:10:00|2533.84|2532.34|2533.45|2531.95|2533.87|2532.37|2533|2531.5|0
1752596100000|2025-07-15 16:15:00|2533.44|2531.94|2533.86|2532.36|2534.71|2533.21|2533.44|2531.94|0
1752596400000|2025-07-15 16:20:00|2533.87|2532.37|2534.69|2533.19|2535.13|2533.63|2533.85|2532.35|0
1752596700000|2025-07-15 16:25:00|2534.7|2533.2|2534.36|2532.86|2534.7|2533.2|2533.83|2532.33|0
1752597000000|2025-07-15 16:30:00|2534.37|2532.87|2534.51|2533.01|2535.22|2533.72|2534.36|2532.86|0
1752597300000|2025-07-15 16:35:00|2534.5|2533|2533.66|2532.16|2534.92|2533.42|2533.23|2531.73|0
1752597600000|2025-07-15 16:40:00|2534.07|2532.57|2534.5|2533|2534.51|2533.01|2533.64|2532.14|0
1752597900000|2025-07-15 16:45:00|2534.51|2533.01|2534.5|2533|2535.34|2533.84|2534.5|2533|0
1752598200000|2025-07-15 16:50:00|2534.49|2532.99|2534.47|2532.97|2535.34|2533.84|2534.46|2532.96|0
1752598500000|2025-07-15 16:55:00|2534.46|2532.96|2531.91|2530.41|2534.49|2532.99|2531.89|2530.39|0
1752598800000|2025-07-15 17:00:00|2531.92|2530.42|2533.61|2532.11|2534.04|2532.54|2531.92|2530.42|0
1752599100000|2025-07-15 17:05:00|2533.6|2532.1|2533.17|2531.67|2534.03|2532.53|2533.17|2531.67|0
1752599400000|2025-07-15 17:10:00|2533.58|2532.08|2533.6|2532.1|2534.44|2532.94|2533.17|2531.67|0
1752599700000|2025-07-15 17:15:00|2533.59|2532.09|2533.2|2531.7|2533.6|2532.1|2532.31|2530.81|0
1752600000000|2025-07-15 17:20:00|2533.19|2531.69|2533.64|2532.14|2534.06|2532.56|2532.78|2531.28|0
1752600300000|2025-07-15 17:25:00|2534.05|2532.55|2534.47|2532.97|2534.48|2532.98|2533.61|2532.11|0
1752600600000|2025-07-15 17:30:00|2534.48|2532.98|2535.32|2533.82|2535.73|2534.23|2534.47|2532.97|0
1752600900000|2025-07-15 17:35:00|2535.53|2534.03|2535.83|2534.33|2536.25|2534.75|2535.32|2533.82|0
1752601200000|2025-07-15 17:40:00|2535.82|2534.32|2534.57|2533.07|2535.83|2534.33|2534.55|2533.05|0
1752601500000|2025-07-15 17:45:00|2534.98|2533.48|2534.57|2533.07|2535|2533.5|2534.15|2532.65|0
1752601800000|2025-07-15 17:50:00|2534.15|2532.65|2535.02|2533.52|2535.02|2533.52|2534.14|2532.64|0
1752602100000|2025-07-15 17:55:00|2535.43|2533.93|2535.66|2534.16|2535.86|2534.36|2535.01|2533.51|0
1752602400000|2025-07-15 18:00:00|2535.86|2534.36|2535.45|2533.95|2535.88|2534.38|2535.01|2533.51|0
1752602700000|2025-07-15 18:05:00|2535.44|2533.94|2535.91|2534.41|2535.91|2534.41|2535.44|2533.94|0
1752603000000|2025-07-15 18:10:00|2535.9|2534.4|2535.81|2534.31|2536.33|2534.83|2535.81|2534.31|0
1752603300000|2025-07-15 18:15:00|2535.82|2534.32|2535.38|2533.88|2536.24|2534.74|2535.38|2533.88|0
1752603600000|2025-07-15 18:20:00|2535.39|2533.89|2535.82|2534.32|2535.82|2534.32|2535.39|2533.89|0
1752603900000|2025-07-15 18:25:00|2536.23|2534.73|2535.79|2534.29|2536.23|2534.73|2535.38|2533.88|0
1752604200000|2025-07-15 18:30:00|2535.59|2534.09|2536.19|2534.69|2536.2|2534.7|2535.38|2533.88|0
1752604500000|2025-07-15 18:35:00|2535.78|2534.28|2535.55|2534.05|2536.19|2534.69|2535.32|2533.82|0
1752604800000|2025-07-15 18:40:00|2535.76|2534.26|2534.91|2533.41|2535.77|2534.27|2534.91|2533.41|0
1752605100000|2025-07-15 18:45:00|2535.12|2533.62|2535.33|2533.83|2535.76|2534.26|2534.91|2533.41|0
1752605400000|2025-07-15 18:50:00|2535.34|2533.84|2534.46|2532.96|2535.75|2534.25|2534.03|2532.53|0
1752605700000|2025-07-15 18:55:00|2534.45|2532.95|2532.74|2531.24|2534.46|2532.96|2532.73|2531.23|0
1752606000000|2025-07-15 19:00:00|2532.73|2531.23|2533.21|2531.71|2533.64|2532.14|2531.88|2530.38|0
1752606300000|2025-07-15 19:05:00|2533.41|2531.91|2532.76|2531.26|2533.42|2531.92|2532.74|2531.24|0
1752606600000|2025-07-15 19:10:00|2532.96|2531.46|2533.58|2532.08|2533.6|2532.1|2532.75|2531.25|0
1752606900000|2025-07-15 19:15:00|2533.59|2532.09|2533.6|2532.1|2533.6|2532.1|2532.74|2531.24|0
1752607200000|2025-07-15 19:20:00|2533.61|2532.11|2533.17|2531.67|2533.61|2532.11|2532.74|2531.24|0
1752607500000|2025-07-15 19:25:00|2532.96|2531.46|2532.73|2531.23|2533.17|2531.67|2532.31|2530.81|0
1752607800000|2025-07-15 19:30:00|2532.74|2531.24|2532.73|2531.23|2533.58|2532.08|2532.73|2531.23|0
1752608100000|2025-07-15 19:35:00|2532.94|2531.44|2533.57|2532.07|2533.77|2532.27|2532.72|2531.22|0
1752608400000|2025-07-15 19:40:00|2533.98|2532.48|2534.01|2532.51|2534.43|2532.93|2533.57|2532.07|0
1752608700000|2025-07-15 19:45:00|2534|2532.5|2534|2532.5|2534|2532.5|2533.56|2532.06|0
1752609000000|2025-07-15 19:50:00|2533.99|2532.49|2532.7|2531.2|2534|2532.5|2532.69|2531.19|0
1752609300000|2025-07-15 19:55:00|2532.71|2531.21|2531.31|2529.81|2533.55|2532.05|2531.3|2529.8|0
1752609600000|2025-07-15 20:00:00|2531.23|2529.73|2529.56|2528.06|2531.91|2530.41|2529.12|2527.62|0
1752609900000|2025-07-15 20:05:00|2529.64|2528.14|2529.74|2528.24|2530.36|2528.86|2529.05|2527.55|0
1752610200000|2025-07-15 20:10:00|2529.86|2528.36|2528.96|2527.46|2530.16|2528.66|2528.67|2527.17|0
1752610500000|2025-07-15 20:15:00|2528.97|2527.47|2528.26|2526.76|2529.13|2527.63|2527.87|2526.37|0
1752610800000|2025-07-15 20:20:00|2528.25|2526.75|2527.96|2526.46|2528.55|2527.05|2527.45|2525.95|0
1752611100000|2025-07-15 20:25:00|2528.04|2526.54|2528.17|2526.67|2528.68|2527.18|2528.04|2526.54|0
1752611400000|2025-07-15 20:30:00|2528.26|2526.76|2528.24|2526.74|2528.45|2526.95|2527.07|2525.57|0
1752611700000|2025-07-15 20:35:00|2528.23|2526.73|2528.24|2526.74|2528.24|2526.74|2527.35|2525.85|0
1752612000000|2025-07-15 20:40:00|2528.23|2526.73|2527.64|2526.14|2528.36|2526.86|2527.64|2526.14|0
1752612300000|2025-07-15 20:45:00|2527.65|2526.15|2527.43|2525.93|2527.94|2526.44|2527.26|2525.76|0
1752612600000|2025-07-15 20:50:00|2527.56|2526.06|2527.94|2526.44|2527.94|2526.44|2527.05|2525.55|0
1752612900000|2025-07-15 20:55:00|2527.85|2526.35|2527.73|2526.23|2528.24|2526.74|2527.43|2525.93|0
1752613200000|2025-07-15 21:00:00|2527.85|2526.35|2527.68|2526.18|2528.02|2526.52|2527.64|2526.14|0
1752613500000|2025-07-15 21:05:00|2527.7|2526.2|2527.81|2526.31|2528.24|2526.74|2527.7|2526.2|0
1752613800000|2025-07-15 21:10:00|2527.96|2526.46|2527.96|2526.46|2528.09|2526.59|2527.88|2526.38|0
1752614100000|2025-07-15 21:15:00|2527.88|2526.38|2527.88|2526.38|2528.09|2526.59|2527.88|2526.38|0
1752614400000|2025-07-15 21:20:00|2527.92|2526.42|2528.09|2526.59|2528.17|2526.67|2527.75|2526.25|0
1752614700000|2025-07-15 21:25:00|2528|2526.5|2528.13|2526.63|2528.17|2526.67|2527.88|2526.38|0
1752615000000|2025-07-15 21:30:00|2528.17|2526.67|2528.09|2526.59|2528.17|2526.67|2528|2526.5|0
1752615300000|2025-07-15 21:35:00|2528.08|2526.58|2527.92|2526.42|2528.08|2526.58|2527.71|2526.21|0
1752615600000|2025-07-15 21:40:00|2527.83|2526.33|2527.88|2526.38|2527.88|2526.38|2527.66|2526.16|0
1752615900000|2025-07-15 21:45:00|2528|2526.5|2527.71|2526.21|2528|2526.5|2527.71|2526.21|0
1752616200000|2025-07-15 21:50:00|2527.75|2526.25|2527.75|2526.25|2527.75|2526.25|2527.75|2526.25|0
1752616500000|2025-07-15 21:55:00|2527.71|2526.21|2527.67|2526.17|2527.88|2526.38|2527.67|2526.17|0
1752616800000|2025-07-15 22:00:00|2527.68|2526.18|2528.89|2527.39|2529.03|2527.53|2527.68|2526.18|0
1752617100000|2025-07-15 22:05:00|2529.02|2527.52|2528.01|2526.51|2529.06|2527.56|2527.84|2526.34|0
1752617400000|2025-07-15 22:10:00|2528.1|2526.6|2526.95|2525.45|2528.1|2526.6|2526.78|2525.28|0
1752617700000|2025-07-15 22:15:00|2526.96|2525.46|2526.4|2524.9|2527.21|2525.71|2526.32|2524.82|0
1752618000000|2025-07-15 22:20:00|2526.36|2524.86|2526.91|2525.41|2527.04|2525.54|2526.36|2524.86|0
1752618300000|2025-07-15 22:25:00|2526.87|2525.37|2527.12|2525.62|2527.59|2526.09|2526.78|2525.28|0
1752618600000|2025-07-15 22:30:00|2526.91|2525.41|2524.63|2523.13|2527.21|2525.71|2524.12|2522.62|0
1752618900000|2025-07-15 22:35:00|2524.67|2523.17|2525.33|2523.83|2525.88|2524.38|2524.67|2523.17|0
1752619200000|2025-07-15 22:40:00|2525.34|2523.84|2525.84|2524.34|2525.88|2524.38|2525.34|2523.84|0
1752619500000|2025-07-15 22:45:00|2525.71|2524.21|2526.43|2524.93|2526.52|2525.02|2524.91|2523.41|0
1752619800000|2025-07-15 22:50:00|2526.48|2524.98|2526.56|2525.06|2526.6|2525.1|2525.54|2524.04|0
1752620100000|2025-07-15 22:55:00|2526.6|2525.1|2526.9|2525.4|2527.11|2525.61|2526.6|2525.1|0
1752620400000|2025-07-15 23:00:00|2527.03|2525.53|2526.6|2525.1|2527.03|2525.53|2526.18|2524.68|0
1752620700000|2025-07-15 23:05:00|2526.56|2525.06|2526.96|2525.46|2527.26|2525.76|2526.35|2524.85|0
1752621000000|2025-07-15 23:10:00|2527|2525.5|2527.28|2525.78|2527.79|2526.29|2526.96|2525.46|0
1752621300000|2025-07-15 23:15:00|2527.36|2525.86|2526.73|2525.23|2527.68|2526.18|2526.56|2525.06|0
1752621600000|2025-07-15 23:20:00|2526.7|2525.2|2526.32|2524.82|2526.81|2525.31|2525.42|2523.92|0
1752621900000|2025-07-15 23:25:00|2526.4|2524.9|2526.23|2524.73|2526.7|2525.2|2526.02|2524.52|0
1752622200000|2025-07-15 23:30:00|2526.24|2524.74|2527.26|2525.76|2527.35|2525.85|2526.23|2524.73|0
1752622500000|2025-07-15 23:35:00|2527.27|2525.77|2527.56|2526.06|2527.77|2526.27|2527.27|2525.77|0
1752622800000|2025-07-15 23:40:00|2527.6|2526.1|2527.86|2526.36|2527.86|2526.36|2527.26|2525.76|0
1752623100000|2025-07-15 23:45:00|2527.9|2526.4|2528.45|2526.95|2528.66|2527.16|2527.86|2526.36|0
1752623400000|2025-07-15 23:50:00|2528.36|2526.86|2527.65|2526.15|2528.58|2527.08|2527.35|2525.85|0
1752623700000|2025-07-15 23:55:00|2527.73|2526.23|2528.07|2526.57|2528.15|2526.65|2527.43|2525.93|0
1752624000000|2025-07-16 00:00:00|2528.11|2526.61|2527.05|2525.55|2528.45|2526.95|2526.88|2525.38|0
1752624300000|2025-07-16 00:05:00|2526.97|2525.47|2526.38|2524.88|2526.97|2525.47|2525.78|2524.28|0
1752624600000|2025-07-16 00:10:00|2526.37|2524.87|2526.6|2525.1|2527.11|2525.61|2526.29|2524.79|0
1752624900000|2025-07-16 00:15:00|2526.61|2525.11|2527.27|2525.77|2527.69|2526.19|2526.6|2525.1|0
1752625200000|2025-07-16 00:20:00|2527.28|2525.78|2527.27|2525.77|2527.7|2526.2|2527.27|2525.77|0
1752625500000|2025-07-16 00:25:00|2527.28|2525.78|2527.27|2525.77|2527.28|2525.78|2526.84|2525.34|0
1752625800000|2025-07-16 00:30:00|2527.28|2525.78|2528.55|2527.05|2528.96|2527.46|2527.07|2525.57|0
1752626100000|2025-07-16 00:35:00|2528.96|2527.46|2530.21|2528.71|2530.21|2528.71|2528.96|2527.46|0
1752626400000|2025-07-16 00:40:00|2530.22|2528.72|2530.41|2528.91|2531.04|2529.54|2529.37|2527.87|0
1752626700000|2025-07-16 00:45:00|2530.2|2528.7|2529.84|2528.34|2530.63|2529.13|2529.83|2528.33|0
1752627000000|2025-07-16 00:50:00|2530.03|2528.53|2529.84|2528.34|2530.23|2528.73|2529.43|2527.93|0
1752627300000|2025-07-16 00:55:00|2530.03|2528.53|2530.23|2528.73|2530.62|2529.12|2529.84|2528.34|0
1752627600000|2025-07-16 01:00:00|2530.22|2528.72|2530.62|2529.12|2530.63|2529.13|2530.22|2528.72|0
1752627900000|2025-07-16 01:05:00|2530.63|2529.13|2531.03|2529.53|2531.22|2529.72|2530.42|2528.92|0
1752628200000|2025-07-16 01:10:00|2531.22|2529.72|2531.43|2529.93|2531.43|2529.93|2531.22|2529.72|0
1752628500000|2025-07-16 01:15:00|2531.44|2529.94|2531.64|2530.14|2531.83|2530.33|2531.43|2529.93|0
1752628800000|2025-07-16 01:20:00|2531.83|2530.33|2531.03|2529.53|2531.83|2530.33|2531.03|2529.53|0
1752629100000|2025-07-16 01:25:00|2531.04|2529.54|2531.03|2529.53|2531.43|2529.93|2531.03|2529.53|0
1752629400000|2025-07-16 01:30:00|2530.83|2529.33|2531.02|2529.52|2531.42|2529.92|2530.64|2529.14|0
1752629700000|2025-07-16 01:35:00|2531.03|2529.53|2531.42|2529.92|2531.82|2530.32|2531.02|2529.52|0
1752630000000|2025-07-16 01:40:00|2531.43|2529.93|2532.22|2530.72|2532.22|2530.72|2531.42|2529.92|0
1752630300000|2025-07-16 01:45:00|2532.21|2530.71|2532.22|2530.72|2532.22|2530.72|2531.83|2530.33|0
1752630600000|2025-07-16 01:50:00|2531.83|2530.33|2531.82|2530.32|2532.61|2531.11|2531.82|2530.32|0
1752630900000|2025-07-16 01:55:00|2532.21|2530.71|2531.83|2530.33|2532.61|2531.11|2531.82|2530.32|0
1752631200000|2025-07-16 02:00:00|2531.64|2530.14|2531.43|2529.93|2531.64|2530.14|2531.43|2529.93|0
1752631500000|2025-07-16 02:05:00|2531.44|2529.94|2530.66|2529.16|2531.44|2529.94|2530.66|2529.16|0
1752631800000|2025-07-16 02:10:00|2530.85|2529.35|2530.46|2528.96|2531.05|2529.55|2530.25|2528.75|0
1752632100000|2025-07-16 02:15:00|2530.65|2529.15|2531.04|2529.54|2531.05|2529.55|2530.26|2528.76|0
1752632400000|2025-07-16 02:20:00|2531.05|2529.55|2531.24|2529.74|2531.44|2529.94|2531.05|2529.55|0
1752632700000|2025-07-16 02:25:00|2531.05|2529.55|2530.66|2529.16|2531.24|2529.74|2530.66|2529.16|0
1752633000000|2025-07-16 02:30:00|2530.65|2529.15|2530.65|2529.15|2530.66|2529.16|2530.65|2529.15|0
1752633300000|2025-07-16 02:35:00|2530.26|2528.76|2530.26|2528.76|2530.26|2528.76|2529.86|2528.36|0
1752633600000|2025-07-16 02:40:00|2530.25|2528.75|2529.85|2528.35|2530.26|2528.76|2529.85|2528.35|0
1752633900000|2025-07-16 02:45:00|2529.84|2528.34|2530.25|2528.75|2530.25|2528.75|2529.84|2528.34|0
1752634200000|2025-07-16 02:50:00|2530.24|2528.74|2530.24|2528.74|2530.44|2528.94|2530.24|2528.74|0
1752634500000|2025-07-16 02:55:00|2530.23|2528.73|2530.24|2528.74|2530.24|2528.74|2530.04|2528.54|0
1752634800000|2025-07-16 03:00:00|2530.25|2528.75|2531.06|2529.56|2531.06|2529.56|2530.25|2528.75|0
1752635100000|2025-07-16 03:05:00|2530.86|2529.36|2530.67|2529.17|2530.86|2529.36|2530.66|2529.16|0
1752635400000|2025-07-16 03:10:00|2530.68|2529.18|2530.68|2529.18|2530.68|2529.18|2530.67|2529.17|0
1752635700000|2025-07-16 03:15:00|2531.07|2529.57|2531.08|2529.58|2531.08|2529.58|2531.07|2529.57|0
1752636000000|2025-07-16 03:20:00|2531.07|2529.57|2530.68|2529.18|2531.08|2529.58|2530.68|2529.18|0
1752636300000|2025-07-16 03:25:00|2530.67|2529.17|2530.67|2529.17|2530.68|2529.18|2530.67|2529.17|0
1752636600000|2025-07-16 03:30:00|2530.68|2529.18|2531.06|2529.56|2531.07|2529.57|2530.67|2529.17|0
1752636900000|2025-07-16 03:35:00|2531.07|2529.57|2531.06|2529.56|2531.07|2529.57|2530.67|2529.17|0
1752637200000|2025-07-16 03:40:00|2531.26|2529.76|2531.06|2529.56|2531.45|2529.95|2531.06|2529.56|0
1752637500000|2025-07-16 03:45:00|2531.05|2529.55|2531.06|2529.56|2531.06|2529.56|2530.66|2529.16|0
1752637800000|2025-07-16 03:50:00|2531.07|2529.57|2531.06|2529.56|2531.46|2529.96|2531.06|2529.56|0
1752638100000|2025-07-16 03:55:00|2531.05|2529.55|2530.67|2529.17|2531.07|2529.57|2530.67|2529.17|0
1752638400000|2025-07-16 04:00:00|2530.68|2529.18|2531.48|2529.98|2531.48|2529.98|2530.68|2529.18|0
1752638700000|2025-07-16 04:05:00|2531.68|2530.18|2531.88|2530.38|2531.88|2530.38|2531.48|2529.98|0
1752639000000|2025-07-16 04:10:00|2531.87|2530.37|2531.52|2530.02|2531.91|2530.41|2531.13|2529.63|0
1752639300000|2025-07-16 04:15:00|2531.53|2530.03|2531.12|2529.62|2531.53|2530.03|2531.12|2529.62|0
1752639600000|2025-07-16 04:20:00|2531.13|2529.63|2531.12|2529.62|2531.13|2529.63|2530.73|2529.23|0
1752639900000|2025-07-16 04:25:00|2530.92|2529.42|2530.59|2529.09|2531.12|2529.62|2530.59|2529.09|0
1752640200000|2025-07-16 04:30:00|2530.6|2529.1|2531.37|2529.87|2531.38|2529.88|2530.59|2529.09|0
1752640500000|2025-07-16 04:35:00|2531.38|2529.88|2531.65|2530.15|2531.68|2530.18|2530.98|2529.48|0
1752640800000|2025-07-16 04:40:00|2532.04|2530.54|2531.25|2529.75|2532.43|2530.93|2531.25|2529.75|0
1752641100000|2025-07-16 04:45:00|2530.86|2529.36|2530.86|2529.36|2531.25|2529.75|2530.86|2529.36|0
1752641400000|2025-07-16 04:50:00|2530.66|2529.16|2530.46|2528.96|2530.66|2529.16|2530.07|2528.57|0
1752641700000|2025-07-16 04:55:00|2530.47|2528.97|2530.36|2528.86|2530.47|2528.97|2530.27|2528.77|0
1752642000000|2025-07-16 05:00:00|2530.39|2528.89|2530.11|2528.61|2531.97|2530.47|2529.47|2527.97|0
1752642300000|2025-07-16 05:05:00|2530.15|2528.65|2529.55|2528.05|2530.27|2528.77|2529.07|2527.57|0
1752642600000|2025-07-16 05:10:00|2529.63|2528.13|2529.95|2528.45|2531.51|2530.01|2529.47|2527.97|0
1752642900000|2025-07-16 05:15:00|2530.34|2528.84|2529.94|2528.44|2530.73|2529.23|2529.16|2527.66|0
1752643200000|2025-07-16 05:20:00|2529.95|2528.45|2527.49|2525.99|2530.73|2529.23|2527.1|2525.6|0
1752643500000|2025-07-16 05:25:00|2527.68|2526.18|2529.28|2527.78|2529.87|2528.37|2527.68|2526.18|0
1752643800000|2025-07-16 05:30:00|2529.47|2527.97|2530.26|2528.76|2531.43|2529.93|2528.71|2527.21|0
1752644100000|2025-07-16 05:35:00|2530.25|2528.75|2529.87|2528.37|2531.43|2529.93|2529.47|2527.97|0
1752644400000|2025-07-16 05:40:00|2529.48|2527.98|2529.49|2527.99|2529.88|2528.38|2529.09|2527.59|0
1752644700000|2025-07-16 05:45:00|2529.48|2527.98|2528.32|2526.82|2530.06|2528.56|2527.52|2526.02|0
1752645000000|2025-07-16 05:50:00|2528.12|2526.62|2526.49|2524.99|2528.72|2527.22|2526.49|2524.99|0
1752645300000|2025-07-16 05:55:00|2526.29|2524.79|2526.5|2525|2526.71|2525.21|2525.51|2524.01|0
1752645600000|2025-07-16 06:00:00|2526.49|2524.99|2526.29|2524.79|2527.47|2525.97|2525.51|2524.01|0
1752645900000|2025-07-16 06:05:00|2526.28|2524.78|2523.88|2522.38|2526.28|2524.78|2523.88|2522.38|0
1752646200000|2025-07-16 06:10:00|2523.89|2522.39|2523.84|2522.34|2524.25|2522.75|2523.82|2522.32|0
1752646500000|2025-07-16 06:15:00|2524.22|2522.72|2525.01|2523.51|2525.4|2523.9|2523.83|2522.33|0
1752646800000|2025-07-16 06:20:00|2525|2523.5|2524.61|2523.11|2525.01|2523.51|2523.83|2522.33|0
1752647100000|2025-07-16 06:25:00|2524.22|2522.72|2524.21|2522.71|2524.61|2523.11|2523.81|2522.31|0
1752647400000|2025-07-16 06:30:00|2524.2|2522.7|2520.63|2519.23|2524.21|2522.71|2519.75|2518.35|54
1752647700000|2025-07-16 06:35:00|2520.25|2518.85|2520.13|2518.73|2520.88|2519.48|2520.13|2518.73|2
1752648000000|2025-07-16 06:40:00|2520.25|2518.85|2520.38|2518.98|2520.38|2518.98|2520.25|2518.85|0
1752648300000|2025-07-16 06:45:00|2520.75|2519.35|2521.13|2519.73|2521.38|2519.98|2520.38|2518.98|7
1752648600000|2025-07-16 06:50:00|2521.38|2519.98|2521.88|2520.48|2521.88|2520.48|2521.38|2519.98|3
1752648900000|2025-07-16 06:55:00|2521.93|2520.43|2521.15|2519.65|2522.7|2521.2|2520.76|2519.26|0
1752649200000|2025-07-16 07:00:00|2521.53|2520.03|2521.3|2520.8|2522.43|2521.93|2516.93|2516.43|2300
1752649500000|2025-07-16 07:05:00|2521.43|2520.93|2519.05|2518.55|2522.18|2521.68|2517.18|2516.68|1929
1752649800000|2025-07-16 07:10:00|2519.18|2518.68|2521.68|2521.18|2522.3|2521.8|2516.18|2515.68|1310
1752650100000|2025-07-16 07:15:00|2521.8|2521.3|2524.18|2523.68|2524.43|2523.93|2520.93|2520.43|1718
1752650400000|2025-07-16 07:20:00|2524.09|2523.59|2525.59|2525.09|2526.84|2526.34|2523.46|2522.96|2516
1752650700000|2025-07-16 07:25:00|2525.71|2525.21|2521.34|2520.84|2526.34|2525.84|2521.34|2520.84|1162
1752651000000|2025-07-16 07:30:00|2521.5|2521|2517.75|2517.25|2521.75|2521.25|2517.75|2517.25|973
1752651300000|2025-07-16 07:35:00|2517.87|2517.37|2522.5|2522|2522.5|2522|2517.25|2516.75|784
1752651600000|2025-07-16 07:40:00|2522.42|2521.92|2522.42|2521.92|2523.17|2522.67|2520.92|2520.42|737
1752651900000|2025-07-16 07:45:00|2522.29|2521.79|2519.54|2519.04|2522.42|2521.92|2519.42|2518.92|2452
1752652200000|2025-07-16 07:50:00|2519.97|2519.47|2522.35|2521.85|2523.35|2522.85|2519.35|2518.85|736
1752652500000|2025-07-16 07:55:00|2522.22|2521.72|2518.6|2518.1|2523.35|2522.85|2518.35|2517.85|851
1752652800000|2025-07-16 08:00:00|2518.31|2517.81|2516.56|2516.06|2518.68|2518.18|2515.56|2515.06|987
1752653100000|2025-07-16 08:05:00|2516.81|2516.31|2515.31|2514.81|2516.81|2516.31|2514.06|2513.56|2222
1752653400000|2025-07-16 08:10:00|2515.47|2514.97|2512.22|2511.72|2515.72|2515.22|2511.47|2510.97|992
1752653700000|2025-07-16 08:15:00|2512.47|2511.97|2512.72|2512.22|2513.22|2512.72|2511.59|2511.09|806
1752654000000|2025-07-16 08:20:00|2512.64|2512.14|2511.26|2510.76|2513.14|2512.64|2510.64|2510.14|1798
1752654300000|2025-07-16 08:25:00|2511.14|2510.64|2512.51|2512.01|2512.64|2512.14|2510.26|2509.76|1601
1752654600000|2025-07-16 08:30:00|2512.33|2511.83|2514.21|2513.71|2514.71|2514.21|2512.33|2511.83|698
1752654900000|2025-07-16 08:35:00|2514.08|2513.58|2515.58|2515.08|2515.71|2515.21|2513.21|2512.71|819
1752655200000|2025-07-16 08:40:00|2515.63|2515.13|2517.51|2517.01|2517.76|2517.26|2515.26|2514.76|493
1752655500000|2025-07-16 08:45:00|2517.63|2517.13|2515.63|2515.13|2518.26|2517.76|2515.63|2515.13|495
1752655800000|2025-07-16 08:50:00|2515.59|2515.09|2513.34|2512.84|2515.72|2515.22|2512.97|2512.47|467
1752656100000|2025-07-16 08:55:00|2513.47|2512.97|2513.22|2512.72|2513.72|2513.22|2512.09|2511.59|418
1752656400000|2025-07-16 09:00:00|2513.39|2512.89|2512.76|2512.26|2514.14|2513.64|2511.26|2510.76|732
1752656700000|2025-07-16 09:05:00|2512.89|2512.39|2511.64|2511.14|2513.64|2513.14|2510.89|2510.39|376
1752657000000|2025-07-16 09:10:00|2511.73|2511.23|2510.35|2509.85|2511.98|2511.48|2509.98|2509.48|515
1752657300000|2025-07-16 09:15:00|2510.48|2509.98|2514.1|2513.6|2514.1|2513.6|2510.48|2509.98|1043
1752657600000|2025-07-16 09:20:00|2514.07|2513.57|2515.45|2514.95|2515.7|2515.2|2513.57|2513.07|1533
1752657900000|2025-07-16 09:25:00|2515.57|2515.07|2514.07|2513.57|2515.82|2515.32|2513.95|2513.45|819
1752658200000|2025-07-16 09:30:00|2514.13|2513.63|2515.38|2514.88|2517.13|2516.63|2509.01|2508.51|2681
1752658500000|2025-07-16 09:35:00|2515.88|2515.38|2515.01|2514.51|2519.01|2518.51|2513.63|2513.13|1543
1752658800000|2025-07-16 09:40:00|2515.1|2514.6|2512.6|2512.1|2515.97|2515.47|2511.97|2511.47|982
1752659100000|2025-07-16 09:45:00|2512.72|2512.22|2515.85|2515.35|2516.6|2516.1|2512.72|2512.22|1041
1752659400000|2025-07-16 09:50:00|2515.74|2515.24|2519.24|2518.74|2521.36|2520.86|2515.24|2514.74|1051
1752659700000|2025-07-16 09:55:00|2519.36|2518.86|2519.49|2518.99|2521.49|2520.99|2518.74|2518.24|1112
1752660000000|2025-07-16 10:00:00|2519.51|2519.01|2519.76|2519.26|2520.88|2520.38|2518.26|2517.76|1075
1752660300000|2025-07-16 10:05:00|2520.01|2519.51|2522.38|2521.88|2522.51|2522.01|2519.26|2518.76|947
1752660600000|2025-07-16 10:10:00|2522.13|2521.63|2525.01|2524.51|2526.13|2525.63|2522.01|2521.51|427
1752660900000|2025-07-16 10:15:00|2524.76|2524.26|2524.26|2523.76|2524.88|2524.38|2523.26|2522.76|440
1752661200000|2025-07-16 10:20:00|2524.01|2523.51|2526.21|2525.71|2526.71|2526.21|2523.71|2523.21|478
1752661500000|2025-07-16 10:25:00|2525.96|2525.46|2523.96|2523.46|2526.21|2525.71|2523.46|2522.96|321
1752661800000|2025-07-16 10:30:00|2524|2523.5|2523.75|2523.25|2525|2524.5|2522.62|2522.12|412
1752662100000|2025-07-16 10:35:00|2523.62|2523.12|2524.25|2523.75|2524.75|2524.25|2523.25|2522.75|345
1752662400000|2025-07-16 10:40:00|2524.47|2523.97|2526.34|2525.84|2526.47|2525.97|2524.22|2523.72|384
1752662700000|2025-07-16 10:45:00|2526.47|2525.97|2527.97|2527.47|2528.72|2528.22|2525.72|2525.22|407
1752663000000|2025-07-16 10:50:00|2527.71|2527.21|2526.96|2526.46|2528.21|2527.71|2525.96|2525.46|464
1752663300000|2025-07-16 10:55:00|2526.83|2526.33|2526.21|2525.71|2527.71|2527.21|2526.21|2525.71|299
1752663600000|2025-07-16 11:00:00|2526.29|2525.79|2526.16|2525.66|2526.54|2526.04|2525.04|2524.54|317
1752663900000|2025-07-16 11:05:00|2526.04|2525.54|2526.41|2525.91|2526.54|2526.04|2525.29|2524.79|239
1752664200000|2025-07-16 11:10:00|2526.48|2525.98|2527.86|2527.36|2527.86|2527.36|2525.86|2525.36|355
1752664500000|2025-07-16 11:15:00|2527.98|2527.48|2529.86|2529.36|2530.11|2529.61|2527.48|2526.98|391
1752664800000|2025-07-16 11:20:00|2529.89|2529.39|2531.89|2531.39|2532.14|2531.64|2529.64|2529.14|544
1752665100000|2025-07-16 11:25:00|2531.64|2531.14|2532.76|2532.26|2533.14|2532.64|2531.64|2531.14|762
1752665400000|2025-07-16 11:30:00|2532.82|2532.32|2532.95|2532.45|2532.95|2532.45|2531.95|2531.45|533
1752665700000|2025-07-16 11:35:00|2532.82|2532.32|2532.57|2532.07|2533.07|2532.57|2531.95|2531.45|458
1752666000000|2025-07-16 11:40:00|2532.64|2532.14|2532.02|2531.52|2532.89|2532.39|2532.02|2531.52|406
1752666300000|2025-07-16 11:45:00|2531.77|2531.27|2531.39|2530.89|2532.77|2532.27|2531.02|2530.52|748
1752666600000|2025-07-16 11:50:00|2531.28|2530.78|2532.41|2531.91|2532.41|2531.91|2531.16|2530.66|1055
1752666900000|2025-07-16 11:55:00|2532.03|2531.53|2532.91|2532.41|2533.66|2533.16|2532.03|2531.53|403
1752667200000|2025-07-16 12:00:00|2532.89|2532.39|2532.14|2531.64|2533.14|2532.64|2531.39|2530.89|459
1752667500000|2025-07-16 12:05:00|2532.01|2531.51|2532.76|2532.26|2533.14|2532.64|2531.64|2531.14|276
1752667800000|2025-07-16 12:10:00|2532.67|2532.17|2533.8|2533.3|2534.55|2534.05|2532.17|2531.67|552
1752668100000|2025-07-16 12:15:00|2533.67|2533.17|2533.55|2533.05|2534.3|2533.8|2533.3|2532.8|352
1752668400000|2025-07-16 12:20:00|2533.48|2532.98|2531.85|2531.35|2534.23|2533.73|2531.73|2531.23|298
1752668700000|2025-07-16 12:25:00|2531.73|2531.23|2531.85|2531.35|2532.35|2531.85|2531.48|2530.98|290
1752669000000|2025-07-16 12:30:00|2532.12|2531.62|2532.5|2532|2534|2533.5|2531.25|2530.75|645
1752669300000|2025-07-16 12:35:00|2532.37|2531.87|2535.62|2535.12|2535.75|2535.25|2532.37|2531.87|449
1752669600000|2025-07-16 12:40:00|2535.38|2534.88|2536.38|2535.88|2536.51|2536.01|2534.63|2534.13|484
1752669900000|2025-07-16 12:45:00|2536.01|2535.51|2536.63|2536.13|2537.13|2536.63|2535.88|2535.38|461
1752670200000|2025-07-16 12:50:00|2536.55|2536.05|2535.68|2535.18|2536.93|2536.43|2535.55|2535.05|761
1752670500000|2025-07-16 12:55:00|2535.8|2535.3|2533.68|2533.18|2536.05|2535.55|2533.68|2533.18|392
1752670800000|2025-07-16 13:00:00|2534.03|2533.53|2532.53|2532.03|2534.53|2534.03|2531.03|2530.53|743
1752671100000|2025-07-16 13:05:00|2532.65|2532.15|2533.53|2533.03|2533.78|2533.28|2532.28|2531.78|405
1752671400000|2025-07-16 13:10:00|2533.18|2532.68|2532.68|2532.18|2533.55|2533.05|2532.18|2531.68|582
1752671700000|2025-07-16 13:15:00|2532.8|2532.3|2531.93|2531.43|2533.18|2532.68|2531.18|2530.68|553
1752672000000|2025-07-16 13:20:00|2532.11|2531.61|2533.11|2532.61|2533.86|2533.36|2531.86|2531.36|603
1752672300000|2025-07-16 13:25:00|2533.23|2532.73|2533.11|2532.61|2533.86|2533.36|2531.86|2531.36|1183
1752672600000|2025-07-16 13:30:00|2532.98|2532.48|2532.23|2531.73|2533.23|2532.73|2530.1|2529.6|1290
1752672900000|2025-07-16 13:35:00|2531.98|2531.48|2532.73|2532.23|2533.23|2532.73|2530.98|2530.48|512
1752673200000|2025-07-16 13:40:00|2532.86|2532.36|2531.61|2531.11|2532.98|2532.48|2530.11|2529.61|607
1752673500000|2025-07-16 13:45:00|2531.86|2531.36|2530.73|2530.23|2531.98|2531.48|2529.86|2529.36|598
1752673800000|2025-07-16 13:50:00|2530.76|2530.26|2532.26|2531.76|2532.26|2531.76|2529.89|2529.39|577
1752674100000|2025-07-16 13:55:00|2532.64|2532.14|2531.39|2530.89|2533.64|2533.14|2530.64|2530.14|1035
1752674400000|2025-07-16 14:00:00|2531.38|2530.88|2530.75|2530.25|2531.38|2530.88|2528.88|2528.38|978
1752674700000|2025-07-16 14:05:00|2530.88|2530.38|2530.88|2530.38|2532.38|2531.88|2530.38|2529.88|509
1752675000000|2025-07-16 14:10:00|2530.68|2530.18|2528.3|2527.8|2531.55|2531.05|2528.18|2527.68|379
1752675300000|2025-07-16 14:15:00|2528.18|2527.68|2527.68|2527.18|2528.55|2528.05|2527.18|2526.68|497
1752675600000|2025-07-16 14:20:00|2527.64|2527.14|2527.14|2526.64|2528.14|2527.64|2526.39|2525.89|400
1752675900000|2025-07-16 14:25:00|2526.89|2526.39|2527.14|2526.64|2527.89|2527.39|2526.39|2525.89|833
1752676200000|2025-07-16 14:30:00|2527.25|2526.75|2526.75|2526.25|2527.5|2527|2526.75|2526.25|654
1752676500000|2025-07-16 14:35:00|2526.62|2526.12|2526.25|2525.75|2526.87|2526.37|2525.25|2524.75|626
1752676800000|2025-07-16 14:40:00|2526.42|2525.92|2526.92|2526.42|2527.04|2526.54|2525.67|2525.17|479
1752677100000|2025-07-16 14:45:00|2527.04|2526.54|2526.92|2526.42|2527.42|2526.92|2526.42|2525.92|433
1752677400000|2025-07-16 14:50:00|2526.78|2526.28|2520.65|2520.15|2527.53|2527.03|2519.65|2519.15|1970
1752677700000|2025-07-16 14:55:00|2520.78|2520.28|2520.9|2520.4|2524.65|2524.15|2520.28|2519.78|796
1752678000000|2025-07-16 15:00:00|2520.97|2520.47|2520.47|2519.97|2521.72|2521.22|2518.47|2517.97|1146
1752678300000|2025-07-16 15:05:00|2520.35|2519.85|2520.85|2520.35|2522.6|2522.1|2520.35|2519.85|754
1752678600000|2025-07-16 15:10:00|2520.82|2520.32|2521.32|2520.82|2521.57|2521.07|2520.07|2519.57|1260
1752678900000|2025-07-16 15:15:00|2521.19|2520.69|2513.07|2512.57|2521.82|2521.32|2510.07|2509.57|2572
1752679200000|2025-07-16 15:20:00|2513.28|2512.78|2511.49|2509.99|2513.4|2512.9|2509.28|2508.78|2780
1752679500000|2025-07-16 15:25:00|2511.29|2509.79|2514.26|2512.76|2515.28|2513.78|2511.1|2509.6|474
1752679800000|2025-07-16 15:30:00|2514.65|2513.15|2507.48|2506.08|2514.65|2513.15|2507.48|2506.08|560
1752680100000|2025-07-16 15:35:00|2507.1|2505.7|2506.23|2504.83|2507.48|2506.08|2504.23|2502.83|169
1752680400000|2025-07-16 15:40:00|2506.1|2504.7|2512.23|2510.83|2512.23|2510.83|2505.85|2504.45|88
1752680700000|2025-07-16 15:45:00|2512.48|2511.08|2513.48|2512.08|2514.6|2513.2|2512.48|2511.08|67
1752681000000|2025-07-16 15:50:00|2513.35|2511.95|2513.48|2512.08|2514.73|2513.33|2509.98|2508.58|175
1752681300000|2025-07-16 15:55:00|2513.35|2511.95|2520.46|2518.96|2522.1|2520.7|2513.35|2511.95|152
1752681600000|2025-07-16 16:00:00|2520.27|2518.77|2519.45|2517.95|2522.23|2520.73|2519.07|2517.57|0
1752681900000|2025-07-16 16:05:00|2519.46|2517.96|2520.11|2518.61|2521.31|2519.81|2519.46|2517.96|0
1752682200000|2025-07-16 16:10:00|2520.31|2518.81|2519.8|2518.3|2520.51|2519.01|2518.49|2516.99|0
1752682500000|2025-07-16 16:15:00|2519.79|2518.29|2520.2|2518.7|2521.01|2519.51|2519.79|2518.29|0
1752682800000|2025-07-16 16:20:00|2520.19|2518.69|2519.81|2518.31|2520.2|2518.7|2518.98|2517.48|0
1752683100000|2025-07-16 16:25:00|2519.8|2518.3|2520.98|2519.48|2520.99|2519.49|2518.59|2517.09|0
1752683400000|2025-07-16 16:30:00|2520.99|2519.49|2521.88|2520.38|2521.89|2520.39|2520.59|2519.09|0
1752683700000|2025-07-16 16:35:00|2521.89|2520.39|2522.09|2520.59|2522.49|2520.99|2521.28|2519.78|0
1752684000000|2025-07-16 16:40:00|2522.1|2520.6|2521.3|2519.8|2522.5|2521|2521.3|2519.8|0
1752684300000|2025-07-16 16:45:00|2521.31|2519.81|2520.86|2519.36|2521.31|2519.81|2518.84|2517.34|0
1752684600000|2025-07-16 16:50:00|2521.25|2519.75|2523.26|2521.76|2523.66|2522.16|2520.86|2519.36|0
1752684900000|2025-07-16 16:55:00|2523.45|2521.95|2524.07|2522.57|2524.46|2522.96|2523.25|2521.75|0
1752685200000|2025-07-16 17:00:00|2524.06|2522.56|2524.47|2522.97|2524.87|2523.37|2523.67|2522.17|0
1752685500000|2025-07-16 17:05:00|2524.48|2522.98|2526.15|2524.65|2526.45|2524.95|2524.47|2522.97|0
1752685800000|2025-07-16 17:10:00|2526.16|2524.66|2526.89|2525.39|2527.28|2525.78|2526.15|2524.65|0
1752686100000|2025-07-16 17:15:00|2527.28|2525.78|2526.5|2525|2527.28|2525.78|2526.09|2524.59|0
1752686400000|2025-07-16 17:20:00|2526.51|2525.01|2525.9|2524.4|2526.89|2525.39|2525.3|2523.8|0
1752686700000|2025-07-16 17:25:00|2526.09|2524.59|2525.29|2523.79|2526.1|2524.6|2525.28|2523.78|0
1752687000000|2025-07-16 17:30:00|2525.28|2523.78|2525.28|2523.78|2525.68|2524.18|2524.88|2523.38|0
1752687300000|2025-07-16 17:35:00|2524.89|2523.39|2525.66|2524.16|2525.69|2524.19|2524.86|2523.36|0
1752687600000|2025-07-16 17:40:00|2525.27|2523.77|2524.48|2522.98|2525.27|2523.77|2524.47|2522.97|0
1752687900000|2025-07-16 17:45:00|2524.49|2522.99|2526.04|2524.54|2526.04|2524.54|2524.48|2522.98|0
1752688200000|2025-07-16 17:50:00|2526.03|2524.53|2526.41|2524.91|2526.42|2524.92|2525.62|2524.12|0
1752688500000|2025-07-16 17:55:00|2526.8|2525.3|2526.03|2524.53|2527.21|2525.71|2526.03|2524.53|0
1752688800000|2025-07-16 18:00:00|2526.04|2524.54|2526.84|2525.34|2526.84|2525.34|2525.24|2523.74|0
1752689100000|2025-07-16 18:05:00|2526.83|2525.33|2526.83|2525.33|2527.23|2525.73|2526.42|2524.92|0
1752689400000|2025-07-16 18:10:00|2526.82|2525.32|2527.21|2525.71|2527.21|2525.71|2526.41|2524.91|0
1752689700000|2025-07-16 18:15:00|2527.2|2525.7|2526.41|2524.91|2527.22|2525.72|2526.41|2524.91|0
1752690000000|2025-07-16 18:20:00|2526.4|2524.9|2526.43|2524.93|2527.22|2525.72|2525.99|2524.49|0
1752690300000|2025-07-16 18:25:00|2526.44|2524.94|2526.64|2525.14|2526.85|2525.35|2526.43|2524.93|0
1752690600000|2025-07-16 18:30:00|2526.45|2524.95|2527.25|2525.75|2527.25|2525.75|2526.45|2524.95|0
1752690900000|2025-07-16 18:35:00|2527.26|2525.76|2528.04|2526.54|2528.05|2526.55|2527.26|2525.76|0
1752691200000|2025-07-16 18:40:00|2528.05|2526.55|2528.41|2526.91|2528.45|2526.95|2528.03|2526.53|0
1752691500000|2025-07-16 18:45:00|2528.4|2526.9|2528.79|2527.29|2528.8|2527.3|2528.39|2526.89|0
1752691800000|2025-07-16 18:50:00|2528.59|2527.09|2529.19|2527.69|2529.19|2527.69|2528.4|2526.9|0
1752692100000|2025-07-16 18:55:00|2528.93|2527.43|2529.76|2528.26|2529.95|2528.45|2528.93|2527.43|0
1752692400000|2025-07-16 19:00:00|2529.75|2528.25|2529.73|2528.23|2530.16|2528.66|2529.73|2528.23|0
1752692700000|2025-07-16 19:05:00|2529.72|2528.22|2530.53|2529.03|2530.53|2529.03|2529.33|2527.83|0
1752693000000|2025-07-16 19:10:00|2530.52|2529.02|2529.74|2528.24|2530.53|2529.03|2529.73|2528.23|0
1752693300000|2025-07-16 19:15:00|2529.73|2528.23|2529.73|2528.23|2529.73|2528.23|2529.32|2527.82|0
1752693600000|2025-07-16 19:20:00|2529.72|2528.22|2530.5|2529|2530.51|2529.01|2529.71|2528.21|0
1752693900000|2025-07-16 19:25:00|2530.51|2529.01|2530.52|2529.02|2530.53|2529.03|2530.5|2529|0
1752694200000|2025-07-16 19:30:00|2530.13|2528.63|2529.73|2528.23|2530.13|2528.63|2529.72|2528.22|0
1752694500000|2025-07-16 19:35:00|2530.12|2528.62|2530.94|2529.44|2530.94|2529.44|2529.72|2528.22|0
1752694800000|2025-07-16 19:40:00|2530.93|2529.43|2530.95|2529.45|2531.36|2529.86|2530.93|2529.43|0
1752695100000|2025-07-16 19:45:00|2530.56|2529.06|2531.16|2529.66|2531.16|2529.66|2529.76|2528.26|0
1752695400000|2025-07-16 19:50:00|2531.15|2529.65|2529.56|2528.06|2531.16|2529.66|2529.55|2528.05|0
1752695700000|2025-07-16 19:55:00|2529.57|2528.07|2529.4|2527.9|2529.96|2528.46|2529|2527.5|0
1752696000000|2025-07-16 20:00:00|2529.39|2527.89|2528.47|2526.97|2529.4|2527.9|2528.07|2526.57|0
1752696300000|2025-07-16 20:05:00|2528.39|2526.89|2528.15|2526.65|2528.39|2526.89|2528.03|2526.53|0
1752696600000|2025-07-16 20:10:00|2528.23|2526.73|2528.7|2527.2|2528.86|2527.36|2527.87|2526.37|0
1752696900000|2025-07-16 20:15:00|2528.78|2527.28|2527.94|2526.44|2528.78|2527.28|2527.94|2526.44|0
1752697200000|2025-07-16 20:20:00|2527.93|2526.43|2527.67|2526.17|2528.02|2526.52|2527.51|2526.01|0
1752697500000|2025-07-16 20:25:00|2527.66|2526.16|2527.59|2526.09|2527.67|2526.17|2527.43|2525.93|0
1752697800000|2025-07-16 20:30:00|2527.58|2526.08|2527.75|2526.25|2527.75|2526.25|2527.51|2526.01|0
1752698100000|2025-07-16 20:35:00|2527.74|2526.24|2528.11|2526.61|2528.27|2526.77|2527.67|2526.17|0
1752698400000|2025-07-16 20:40:00|2528.19|2526.69|2528.03|2526.53|2528.27|2526.77|2528.03|2526.53|0
1752698700000|2025-07-16 20:45:00|2528.11|2526.61|2528.03|2526.53|2528.27|2526.77|2527.95|2526.45|0
1752699000000|2025-07-16 20:50:00|2528.11|2526.61|2527.91|2526.41|2528.11|2526.61|2527.83|2526.33|0
1752699300000|2025-07-16 20:55:00|2527.95|2526.45|2528|2526.5|2528|2526.5|2527.56|2526.06|0
1752699600000|2025-07-16 21:00:00|2527.99|2526.49|2528.16|2526.66|2528.16|2526.66|2527.88|2526.38|0
1752699900000|2025-07-16 21:05:00|2528.15|2526.65|2528.16|2526.66|2528.16|2526.66|2528.04|2526.54|0
1752700200000|2025-07-16 21:10:00|2528.2|2526.7|2528.16|2526.66|2528.24|2526.74|2528.08|2526.58|0
1752700500000|2025-07-16 21:15:00|2528.24|2526.74|2528.69|2527.19|2528.69|2527.19|2528.08|2526.58|0
1752700800000|2025-07-16 21:20:00|2528.61|2527.11|2528.72|2527.22|2528.8|2527.3|2528.61|2527.11|0
1752701100000|2025-07-16 21:25:00|2528.64|2527.14|2528.68|2527.18|2528.72|2527.22|2528.64|2527.14|0
1752701400000|2025-07-16 21:30:00|2528.72|2527.22|2528.8|2527.3|2528.88|2527.38|2528.72|2527.22|0
1752701700000|2025-07-16 21:35:00|2528.88|2527.38|2528.8|2527.3|2528.88|2527.38|2528.8|2527.3|0
1752702000000|2025-07-16 21:40:00|2528.72|2527.22|2528.68|2527.18|2528.76|2527.26|2528.68|2527.18|0
1752702300000|2025-07-16 21:45:00|2528.76|2527.26|2528.8|2527.3|2528.8|2527.3|2528.68|2527.18|0
1752702600000|2025-07-16 21:50:00|2528.72|2527.22|2528.8|2527.3|2528.84|2527.34|2528.68|2527.18|0
1752702900000|2025-07-16 21:55:00|2528.76|2527.26|2528.72|2527.22|2528.76|2527.26|2528.56|2527.06|0
1752703200000|2025-07-16 22:00:00|2528.76|2527.26|2527.67|2526.17|2528.76|2527.26|2527.59|2526.09|0
1752703500000|2025-07-16 22:05:00|2527.68|2526.18|2527.59|2526.09|2527.84|2526.34|2527.51|2526.01|0
1752703800000|2025-07-16 22:10:00|2527.55|2526.05|2527.15|2525.65|2527.67|2526.17|2526.63|2525.13|0
1752704100000|2025-07-16 22:15:00|2527.23|2525.73|2527.39|2525.89|2527.59|2526.09|2526.91|2525.41|0
1752704400000|2025-07-16 22:20:00|2527.43|2525.93|2527.47|2525.97|2527.59|2526.09|2527.27|2525.77|0
1752704700000|2025-07-16 22:25:00|2527.43|2525.93|2526.83|2525.33|2527.43|2525.93|2526.83|2525.33|0
1752705000000|2025-07-16 22:30:00|2526.79|2525.29|2526.75|2525.25|2527.07|2525.57|2526.63|2525.13|0
1752705300000|2025-07-16 22:35:00|2526.71|2525.21|2526.63|2525.13|2526.99|2525.49|2526.47|2524.97|0
1752705600000|2025-07-16 22:40:00|2526.59|2525.09|2526.63|2525.13|2526.67|2525.17|2526.39|2524.89|0
1752705900000|2025-07-16 22:45:00|2526.59|2525.09|2526.47|2524.97|2526.79|2525.29|2526.35|2524.85|0
1752706200000|2025-07-16 22:50:00|2526.43|2524.93|2526.31|2524.81|2526.63|2525.13|2526.27|2524.77|0
1752706500000|2025-07-16 22:55:00|2526.23|2524.73|2526.31|2524.81|2526.63|2525.13|2526.07|2524.57|0
1752706800000|2025-07-16 23:00:00|2526.39|2524.89|2526.71|2525.21|2526.83|2525.33|2526.31|2524.81|0
1752707100000|2025-07-16 23:05:00|2526.67|2525.17|2526.55|2525.05|2526.91|2525.41|2526.51|2525.01|0
1752707400000|2025-07-16 23:10:00|2526.59|2525.09|2526.63|2525.13|2526.83|2525.33|2526.47|2524.97|0
1752707700000|2025-07-16 23:15:00|2526.59|2525.09|2526.39|2524.89|2526.63|2525.13|2526.39|2524.89|0
1752708000000|2025-07-16 23:20:00|2526.31|2524.81|2526.31|2524.81|2526.39|2524.89|2525.99|2524.49|0
1752708300000|2025-07-16 23:25:00|2526.23|2524.73|2526.47|2524.97|2526.47|2524.97|2526.23|2524.73|0
1752708600000|2025-07-16 23:30:00|2526.39|2524.89|2526.23|2524.73|2526.39|2524.89|2525.99|2524.49|0
1752708900000|2025-07-16 23:35:00|2526.15|2524.65|2526.31|2524.81|2526.47|2524.97|2526.15|2524.65|0
1752709200000|2025-07-16 23:40:00|2526.35|2524.85|2526.75|2525.25|2526.91|2525.41|2526.35|2524.85|0
1752709500000|2025-07-16 23:45:00|2526.71|2525.21|2526.67|2525.17|2526.91|2525.41|2526.63|2525.13|0
1752709800000|2025-07-16 23:50:00|2526.63|2525.13|2526.51|2525.01|2526.67|2525.17|2526.39|2524.89|0
1752710100000|2025-07-16 23:55:00|2526.47|2524.97|2526.51|2525.01|2526.63|2525.13|2526.31|2524.81|0
1752710400000|2025-07-17 00:00:00|2526.55|2525.05|2526.59|2525.09|2526.75|2525.25|2526.39|2524.89|0
1752710700000|2025-07-17 00:05:00|2526.63|2525.13|2525.91|2524.41|2526.67|2525.17|2525.71|2524.21|0
1752711000000|2025-07-17 00:10:00|2525.87|2524.37|2525.91|2524.41|2526.15|2524.65|2525.71|2524.21|0
1752711300000|2025-07-17 00:15:00|2525.95|2524.45|2526.49|2524.99|2528.04|2526.54|2525.75|2524.25|0
1752711600000|2025-07-17 00:20:00|2526.88|2525.38|2527.33|2525.83|2527.72|2526.22|2526.88|2525.38|0
1752711900000|2025-07-17 00:25:00|2527.34|2525.84|2529.52|2528.02|2529.71|2528.21|2527.34|2525.84|0
1752712200000|2025-07-17 00:30:00|2529.71|2528.21|2528.53|2527.03|2529.71|2528.21|2528.53|2527.03|0
1752712500000|2025-07-17 00:35:00|2528.52|2527.02|2528.53|2527.03|2528.53|2527.03|2528.13|2526.63|0
1752712800000|2025-07-17 00:40:00|2528.52|2527.02|2528.15|2526.65|2528.93|2527.43|2527.76|2526.26|0
1752713100000|2025-07-17 00:45:00|2527.95|2526.45|2528.94|2527.44|2528.94|2527.44|2527.95|2526.45|0
1752713400000|2025-07-17 00:50:00|2528.93|2527.43|2528.95|2527.45|2529.72|2528.22|2528.93|2527.43|0
1752713700000|2025-07-17 00:55:00|2528.94|2527.44|2529.33|2527.83|2529.33|2527.83|2528.54|2527.04|0
1752714000000|2025-07-17 01:00:00|2529.34|2527.84|2529.73|2528.23|2529.73|2528.23|2529.34|2527.84|0
1752714300000|2025-07-17 01:05:00|2529.74|2528.24|2529.34|2527.84|2529.74|2528.24|2528.95|2527.45|0
1752714600000|2025-07-17 01:10:00|2529.54|2528.04|2529.74|2528.24|2529.74|2528.24|2529.34|2527.84|0
1752714900000|2025-07-17 01:15:00|2529.73|2528.23|2529.34|2527.84|2529.74|2528.24|2529.34|2527.84|0
1752715200000|2025-07-17 01:20:00|2529.35|2527.85|2529.34|2527.84|2529.35|2527.85|2528.96|2527.46|0
1752715500000|2025-07-17 01:25:00|2529.15|2527.65|2529.33|2527.83|2530.31|2528.81|2528.95|2527.45|0
1752715800000|2025-07-17 01:30:00|2529.34|2527.84|2528.52|2527.02|2529.53|2528.03|2528.52|2527.02|0
1752716100000|2025-07-17 01:35:00|2528.51|2527.01|2528.12|2526.62|2528.52|2527.02|2527.72|2526.22|0
1752716400000|2025-07-17 01:40:00|2528.51|2527.01|2528.91|2527.41|2528.92|2527.42|2528.51|2527.01|0
1752716700000|2025-07-17 01:45:00|2528.92|2527.42|2528.49|2526.99|2529.31|2527.81|2528.12|2526.62|0
1752717000000|2025-07-17 01:50:00|2528.5|2527|2528.88|2527.38|2528.88|2527.38|2528.48|2526.98|0
1752717300000|2025-07-17 01:55:00|2528.89|2527.39|2529.27|2527.77|2529.28|2527.78|2528.88|2527.38|0
1752717600000|2025-07-17 02:00:00|2529.07|2527.57|2529.27|2527.77|2529.27|2527.77|2528.88|2527.38|0
1752717900000|2025-07-17 02:05:00|2529.26|2527.76|2528.88|2527.38|2529.26|2527.76|2528.87|2527.37|0
1752718200000|2025-07-17 02:10:00|2528.87|2527.37|2528.48|2526.98|2528.88|2527.38|2528.09|2526.59|0
1752718500000|2025-07-17 02:15:00|2528.49|2526.99|2528.48|2526.98|2528.87|2527.37|2528.09|2526.59|0
1752718800000|2025-07-17 02:20:00|2528.49|2526.99|2529.27|2527.77|2529.27|2527.77|2528.47|2526.97|0
1752719100000|2025-07-17 02:25:00|2529.46|2527.96|2529.27|2527.77|2529.46|2527.96|2529.26|2527.76|0
1752719400000|2025-07-17 02:30:00|2529.26|2527.76|2528.87|2527.37|2529.26|2527.76|2528.87|2527.37|0
1752719700000|2025-07-17 02:35:00|2528.86|2527.36|2528.86|2527.36|2528.87|2527.37|2528.67|2527.17|0
1752720000000|2025-07-17 02:40:00|2528.87|2527.37|2529.25|2527.75|2529.25|2527.75|2528.86|2527.36|0
1752720300000|2025-07-17 02:45:00|2528.86|2527.36|2528.86|2527.36|2529.25|2527.75|2528.86|2527.36|0
1752720600000|2025-07-17 02:50:00|2528.87|2527.37|2529.26|2527.76|2529.65|2528.15|2528.86|2527.36|0
1752720900000|2025-07-17 02:55:00|2529.25|2527.75|2529.26|2527.76|2529.26|2527.76|2529.25|2527.75|0
1752721200000|2025-07-17 03:00:00|2529.25|2527.75|2528.47|2526.97|2529.25|2527.75|2528.47|2526.97|0
1752721500000|2025-07-17 03:05:00|2528.67|2527.17|2528.86|2527.36|2528.86|2527.36|2528.47|2526.97|0
1752721800000|2025-07-17 03:10:00|2528.85|2527.35|2528.47|2526.97|2528.85|2527.35|2528.08|2526.58|0
1752722100000|2025-07-17 03:15:00|2528.48|2526.98|2529.27|2527.77|2529.27|2527.77|2528.48|2526.98|0
1752722400000|2025-07-17 03:20:00|2529.26|2527.76|2529.26|2527.76|2529.65|2528.15|2528.87|2527.37|0
1752722700000|2025-07-17 03:25:00|2529.27|2527.77|2529.66|2528.16|2529.66|2528.16|2529.27|2527.77|0
1752723000000|2025-07-17 03:30:00|2529.65|2528.15|2529.65|2528.15|2529.66|2528.16|2529.26|2527.76|0
1752723300000|2025-07-17 03:35:00|2529.26|2527.76|2529.85|2528.35|2530.05|2528.55|2529.26|2527.76|0
1752723600000|2025-07-17 03:40:00|2529.66|2528.16|2530.06|2528.56|2530.44|2528.94|2529.66|2528.16|0
1752723900000|2025-07-17 03:45:00|2530.05|2528.55|2530.06|2528.56|2530.25|2528.75|2530.05|2528.55|0
1752724200000|2025-07-17 03:50:00|2530.05|2528.55|2530.05|2528.55|2530.44|2528.94|2530.05|2528.55|0
1752724500000|2025-07-17 03:55:00|2530.06|2528.56|2530.45|2528.95|2530.45|2528.95|2530.06|2528.56|0
1752724800000|2025-07-17 04:00:00|2530.44|2528.94|2530.06|2528.56|2530.45|2528.95|2530.06|2528.56|0
1752725100000|2025-07-17 04:05:00|2530.07|2528.57|2530.06|2528.56|2530.07|2528.57|2530.06|2528.56|0
1752725400000|2025-07-17 04:10:00|2529.67|2528.17|2530.06|2528.56|2530.07|2528.57|2529.67|2528.17|0
1752725700000|2025-07-17 04:15:00|2530.07|2528.57|2530.06|2528.56|2530.45|2528.95|2530.06|2528.56|0
1752726300000|2025-07-17 04:25:00|2530.05|2528.55|2529.66|2528.16|2530.05|2528.55|2529.66|2528.16|0
1752726900000|2025-07-17 04:35:00|2529.65|2528.15|2529.65|2528.15|2529.66|2528.16|2529.65|2528.15|0
1752727200000|2025-07-17 04:40:00|2529.66|2528.16|2529.65|2528.15|2529.66|2528.16|2529.65|2528.15|0
1752727500000|2025-07-17 04:45:00|2530.04|2528.54|2530.04|2528.54|2530.04|2528.54|2529.64|2528.14|0
1752727800000|2025-07-17 04:50:00|2530.42|2528.92|2531.23|2529.73|2531.23|2529.73|2530.42|2528.92|0
1752728100000|2025-07-17 04:55:00|2531.22|2529.72|2531.23|2529.73|2531.23|2529.73|2531.22|2529.72|0
1752728400000|2025-07-17 05:00:00|2531.22|2529.72|2532.43|2530.93|2532.43|2530.93|2531.22|2529.72|0
1752728700000|2025-07-17 05:05:00|2532.44|2530.94|2532.04|2530.54|2532.63|2531.13|2531.65|2530.15|0
1752729000000|2025-07-17 05:10:00|2531.85|2530.35|2531.45|2529.95|2532.04|2530.54|2531.42|2529.92|0
1752729300000|2025-07-17 05:15:00|2531.46|2529.96|2531.46|2529.96|2531.85|2530.35|2531.45|2529.95|0
1752729600000|2025-07-17 05:20:00|2531.47|2529.97|2531.84|2530.34|2531.86|2530.36|2531.46|2529.96|0
1752729900000|2025-07-17 05:25:00|2531.46|2529.96|2532.24|2530.74|2532.24|2530.74|2531.46|2529.96|0
1752730200000|2025-07-17 05:30:00|2531.85|2530.35|2532.26|2530.76|2533.05|2531.55|2531.85|2530.35|0
1752730500000|2025-07-17 05:35:00|2532.25|2530.75|2533.28|2531.78|2533.87|2532.37|2532.11|2530.61|0
1752730800000|2025-07-17 05:40:00|2533.29|2531.79|2534.08|2532.58|2534.08|2532.58|2533.28|2531.78|0
1752731100000|2025-07-17 05:45:00|2534.07|2532.57|2534.87|2533.37|2535.28|2533.78|2534.07|2532.57|0
1752731400000|2025-07-17 05:50:00|2535.26|2533.76|2535.69|2534.19|2536.49|2534.99|2535.26|2533.76|0
1752731700000|2025-07-17 05:55:00|2535.7|2534.2|2534.53|2533.03|2535.7|2534.2|2533.74|2532.24|0
1752732000000|2025-07-17 06:00:00|2534.92|2533.42|2536.95|2535.45|2537.34|2535.84|2534.92|2533.42|0
1752732300000|2025-07-17 06:05:00|2536.56|2535.06|2537.77|2536.27|2538.17|2536.67|2536.56|2535.06|0
1752732600000|2025-07-17 06:10:00|2537.97|2536.47|2536.18|2534.68|2538.55|2537.05|2536.18|2534.68|0
1752732900000|2025-07-17 06:15:00|2536.19|2534.69|2536.47|2534.97|2536.59|2535.09|2536.08|2534.58|0
1752733200000|2025-07-17 06:20:00|2536.08|2534.58|2536.09|2534.59|2536.1|2534.6|2535.69|2534.19|0
1752733500000|2025-07-17 06:25:00|2536.1|2534.6|2536.14|2534.64|2536.48|2534.98|2536.09|2534.59|0
1752733800000|2025-07-17 06:30:00|2536.13|2534.63|2539.3|2537.9|2544.55|2543.15|2536.13|2534.63|86
1752734100000|2025-07-17 06:35:00|2539.93|2538.53|2539.18|2537.78|2540.43|2539.03|2539.18|2537.78|16
1752734400000|2025-07-17 06:40:00|2539.93|2538.53|2539.68|2538.28|2540.05|2538.65|2539.18|2537.78|2
1752734700000|2025-07-17 06:45:00|2539.55|2538.15|2538.93|2537.53|2539.68|2538.28|2538.55|2537.15|4
1752735000000|2025-07-17 06:50:00|2538.55|2537.15|2538.93|2537.53|2538.93|2537.53|2538.55|2537.15|26
1752735300000|2025-07-17 06:55:00|2538.73|2537.23|2536.73|2535.23|2538.73|2537.23|2535.87|2534.37|0
1752735600000|2025-07-17 07:00:00|2537.12|2535.62|2556.1|2555.6|2557.6|2557.1|2537.12|2535.62|2831
1752735900000|2025-07-17 07:05:00|2556.35|2555.85|2554.6|2554.1|2557.23|2556.73|2552.23|2551.73|1251
1752736200000|2025-07-17 07:10:00|2554.48|2553.98|2556.48|2555.98|2559.48|2558.98|2553.98|2553.48|1027
1752736500000|2025-07-17 07:15:00|2557.23|2556.73|2561.6|2561.1|2563.73|2563.23|2556.98|2556.48|830
1752736800000|2025-07-17 07:20:00|2561.48|2560.98|2559.1|2558.6|2561.48|2560.98|2557.98|2557.48|652
1752737100000|2025-07-17 07:25:00|2559.35|2558.85|2560.79|2560.29|2561.48|2560.98|2557.98|2557.48|484
1752737400000|2025-07-17 07:30:00|2561.2|2560.7|2564.07|2563.57|2564.7|2564.2|2561.07|2560.57|609
1752737700000|2025-07-17 07:35:00|2563.95|2563.45|2563.45|2562.95|2565.32|2564.82|2562.2|2561.7|450
1752738000000|2025-07-17 07:40:00|2563.41|2562.91|2563.91|2563.41|2565.41|2564.91|2563.03|2562.53|298
1752738300000|2025-07-17 07:45:00|2564.03|2563.53|2558.91|2558.41|2564.41|2563.91|2558.66|2558.16|554
1752738600000|2025-07-17 07:50:00|2558.51|2558.01|2559.76|2559.26|2561.88|2561.38|2558.26|2557.76|289
1752738900000|2025-07-17 07:55:00|2559.88|2559.38|2557.51|2557.01|2561.01|2560.51|2557.26|2556.76|469
1752739200000|2025-07-17 08:00:00|2557.7|2557.2|2559.32|2558.82|2560.32|2559.82|2557.2|2556.7|243
1752739500000|2025-07-17 08:05:00|2558.95|2558.45|2560.07|2559.57|2561.7|2561.2|2558.2|2557.7|418
1752739800000|2025-07-17 08:10:00|2560|2559.5|2558.63|2558.13|2561.38|2560.88|2557.88|2557.38|151
1752740100000|2025-07-17 08:15:00|2558.75|2558.25|2556.63|2556.13|2561.75|2561.25|2556|2555.5|225
1752740400000|2025-07-17 08:20:00|2556.38|2555.88|2554|2553.5|2558|2557.5|2553.38|2552.88|366
1752740700000|2025-07-17 08:25:00|2554.13|2553.63|2554.78|2554.28|2556.03|2555.53|2553.5|2553|420
1752741000000|2025-07-17 08:30:00|2555.03|2554.53|2551.78|2551.28|2555.78|2555.28|2551.78|2551.28|960
1752741300000|2025-07-17 08:35:00|2551.9|2551.4|2550.78|2550.28|2552.03|2551.53|2549.53|2549.03|750
1752741600000|2025-07-17 08:40:00|2550.38|2549.88|2549.88|2549.38|2551.13|2550.63|2548.88|2548.38|401
1752741900000|2025-07-17 08:45:00|2550|2549.5|2551.88|2551.38|2552.13|2551.63|2548.38|2547.88|755
1752742200000|2025-07-17 08:50:00|2551.95|2551.45|2553.07|2552.57|2553.95|2553.45|2549.95|2549.45|690
1752742500000|2025-07-17 08:55:00|2553.2|2552.7|2552.07|2551.57|2553.95|2553.45|2551.7|2551.2|299
1752742800000|2025-07-17 09:00:00|2552.17|2551.67|2551.3|2550.8|2554.67|2554.17|2550.8|2550.3|467
1752743100000|2025-07-17 09:05:00|2551.55|2551.05|2552.17|2551.67|2552.92|2552.42|2550.3|2549.8|318
1752743400000|2025-07-17 09:10:00|2552.03|2551.53|2553.41|2552.91|2554.16|2553.66|2551.16|2550.66|390
1752743700000|2025-07-17 09:15:00|2553.16|2552.66|2554.66|2554.16|2555.28|2554.78|2553.03|2552.53|411
1752744000000|2025-07-17 09:20:00|2554.53|2554.03|2555.03|2554.53|2555.78|2555.28|2554.28|2553.78|250
1752744300000|2025-07-17 09:25:00|2555.53|2555.03|2555.15|2554.65|2556.53|2556.03|2554.78|2554.28|439
1752744600000|2025-07-17 09:30:00|2555.08|2554.58|2558.96|2558.46|2558.96|2558.46|2555.08|2554.58|419
1752744900000|2025-07-17 09:35:00|2558.83|2558.33|2557.21|2556.71|2559.46|2558.96|2557.21|2556.71|286
1752745200000|2025-07-17 09:40:00|2557.18|2556.68|2557.43|2556.93|2558.55|2558.05|2557.18|2556.68|150
1752745500000|2025-07-17 09:45:00|2557.68|2557.18|2556.43|2555.93|2557.93|2557.43|2556.18|2555.68|141
1752745800000|2025-07-17 09:50:00|2556.54|2556.04|2557.29|2556.79|2557.66|2557.16|2556.29|2555.79|196
1752746100000|2025-07-17 09:55:00|2557.16|2556.66|2554.41|2553.91|2557.16|2556.66|2554.29|2553.79|331
1752746400000|2025-07-17 10:00:00|2554.28|2553.78|2554.16|2553.66|2555.41|2554.91|2553.16|2552.66|356
1752746700000|2025-07-17 10:05:00|2553.91|2553.41|2552.16|2551.66|2553.91|2553.41|2551.66|2551.16|334
1752747000000|2025-07-17 10:10:00|2552.34|2551.84|2549.34|2548.84|2552.59|2552.09|2549.34|2548.84|255
1752747300000|2025-07-17 10:15:00|2549.46|2548.96|2551.84|2551.34|2551.84|2551.34|2549.34|2548.84|894
1752747600000|2025-07-17 10:20:00|2551.78|2551.28|2553.28|2552.78|2554.03|2553.53|2551.28|2550.78|324
1752747900000|2025-07-17 10:25:00|2553.15|2552.65|2554.4|2553.9|2554.53|2554.03|2552.28|2551.78|335
1752748200000|2025-07-17 10:30:00|2554.6|2554.1|2553.48|2552.98|2555.1|2554.6|2553.48|2552.98|313
1752748500000|2025-07-17 10:35:00|2553.73|2553.23|2553.48|2552.98|2554.23|2553.73|2552.73|2552.23|627
1752748800000|2025-07-17 10:40:00|2553.09|2552.59|2552.34|2551.84|2553.21|2552.71|2551.84|2551.34|213
1752749100000|2025-07-17 10:45:00|2552.59|2552.09|2552.59|2552.09|2554.09|2553.59|2551.96|2551.46|213
1752749400000|2025-07-17 10:50:00|2552.34|2551.84|2551.59|2551.09|2552.84|2552.34|2551.09|2550.59|151
1752749700000|2025-07-17 10:55:00|2551.34|2550.84|2550.59|2550.09|2552.09|2551.59|2550.59|2550.09|313
1752750000000|2025-07-17 11:00:00|2550.61|2550.11|2548.61|2548.11|2550.86|2550.36|2547.11|2546.61|674
1752750300000|2025-07-17 11:05:00|2548.48|2547.98|2548.86|2548.36|2549.36|2548.86|2547.48|2546.98|567
1752750600000|2025-07-17 11:10:00|2548.7|2548.2|2550.57|2550.07|2550.7|2550.2|2547.95|2547.45|268
1752750900000|2025-07-17 11:15:00|2550.45|2549.95|2551.45|2550.95|2551.7|2551.2|2550.2|2549.7|305
1752751200000|2025-07-17 11:20:00|2551.28|2550.78|2549.53|2549.03|2551.65|2551.15|2549.28|2548.78|263
1752751500000|2025-07-17 11:25:00|2549.28|2548.78|2551.28|2550.78|2551.78|2551.28|2549.28|2548.78|223
1752751800000|2025-07-17 11:30:00|2551.16|2550.66|2550.03|2549.53|2551.53|2551.03|2549.66|2549.16|270
1752752100000|2025-07-17 11:35:00|2549.91|2549.41|2548.16|2547.66|2550.41|2549.91|2547.66|2547.16|139
1752752400000|2025-07-17 11:40:00|2548.24|2547.74|2547.61|2547.11|2548.24|2547.74|2546.99|2546.49|231
1752752700000|2025-07-17 11:45:00|2547.74|2547.24|2547.74|2547.24|2548.49|2547.99|2547.24|2546.74|192
1752753000000|2025-07-17 11:50:00|2547.79|2547.29|2546.79|2546.29|2547.79|2547.29|2546.79|2546.29|241
1752753300000|2025-07-17 11:55:00|2546.54|2546.04|2546.91|2546.41|2547.16|2546.66|2545.66|2545.16|345
1752753600000|2025-07-17 12:00:00|2546.92|2546.42|2551.05|2550.55|2551.55|2551.05|2546.8|2546.3|641
1752753900000|2025-07-17 12:05:00|2551.3|2550.8|2550.8|2550.3|2552.67|2552.17|2550.55|2550.05|517
1752754200000|2025-07-17 12:10:00|2550.51|2550.01|2548.13|2547.63|2551.01|2550.51|2547.51|2547.01|296
1752754500000|2025-07-17 12:15:00|2548.26|2547.76|2549.76|2549.26|2550.26|2549.76|2547.51|2547.01|641
1752754800000|2025-07-17 12:20:00|2549.96|2549.46|2549.21|2548.71|2550.21|2549.71|2548.71|2548.21|364
1752755100000|2025-07-17 12:25:00|2549.33|2548.83|2547.96|2547.46|2549.33|2548.83|2547.96|2547.46|254
1752755400000|2025-07-17 12:30:00|2547.78|2547.28|2545.4|2544.9|2548.53|2548.03|2544.53|2544.03|523
1752755700000|2025-07-17 12:35:00|2545.28|2544.78|2546.53|2546.03|2548.03|2547.53|2545.28|2544.78|322
1752756000000|2025-07-17 12:40:00|2546.72|2546.22|2544.22|2543.72|2546.72|2546.22|2543.72|2543.22|769
1752756300000|2025-07-17 12:45:00|2544.34|2543.84|2544.47|2543.97|2545.22|2544.72|2542.97|2542.47|251
1752756600000|2025-07-17 12:50:00|2544.44|2543.94|2544.94|2544.44|2545.81|2545.31|2544.06|2543.56|374
1752756900000|2025-07-17 12:55:00|2545.06|2544.56|2545.06|2544.56|2545.69|2545.19|2544.44|2543.94|241
1752757200000|2025-07-17 13:00:00|2545.01|2544.51|2545.89|2545.39|2546.26|2545.76|2543.14|2542.64|561
1752757500000|2025-07-17 13:05:00|2546.01|2545.51|2548.14|2547.64|2548.14|2547.64|2546.01|2545.51|374
1752757800000|2025-07-17 13:10:00|2547.83|2547.33|2549.33|2548.83|2549.58|2549.08|2547.08|2546.58|326
1752758100000|2025-07-17 13:15:00|2549.2|2548.7|2550.08|2549.58|2550.33|2549.83|2548.45|2547.95|384
1752758400000|2025-07-17 13:20:00|2550.31|2549.81|2547.56|2547.06|2550.81|2550.31|2547.56|2547.06|340
1752758700000|2025-07-17 13:25:00|2547.81|2547.31|2548.31|2547.81|2550.06|2549.56|2547.43|2546.93|377
1752759000000|2025-07-17 13:30:00|2548.34|2547.84|2548.84|2548.34|2550.09|2549.59|2547.21|2546.71|492
1752759300000|2025-07-17 13:35:00|2548.59|2548.09|2548.59|2548.09|2549.59|2549.09|2547.96|2547.46|565
1752759600000|2025-07-17 13:40:00|2548.73|2548.23|2550.23|2549.73|2550.48|2549.98|2548.23|2547.73|537
1752759900000|2025-07-17 13:45:00|2550.1|2549.6|2552.73|2552.23|2553.23|2552.73|2549.98|2549.48|682
1752760200000|2025-07-17 13:50:00|2552.67|2552.17|2552.92|2552.42|2554.79|2554.29|2552.42|2551.92|950
1752760500000|2025-07-17 13:55:00|2552.79|2552.29|2552.92|2552.42|2553.29|2552.79|2551.79|2551.29|749
1752760800000|2025-07-17 14:00:00|2552.83|2552.33|2553.33|2552.83|2553.83|2553.33|2552.08|2551.58|624
1752761100000|2025-07-17 14:05:00|2553.45|2552.95|2553.58|2553.08|2555.2|2554.7|2552.45|2551.95|466
1752761400000|2025-07-17 14:10:00|2553.21|2552.71|2552.96|2552.46|2553.46|2552.96|2551.96|2551.46|561
1752761700000|2025-07-17 14:15:00|2553.33|2552.83|2551.71|2551.21|2553.33|2552.83|2551.46|2550.96|504
1752762000000|2025-07-17 14:20:00|2552.18|2551.68|2549.18|2548.68|2552.18|2551.68|2548.8|2548.3|745
1752762300000|2025-07-17 14:25:00|2549.05|2548.55|2547.18|2546.68|2549.18|2548.68|2546.43|2545.93|1334
1752762600000|2025-07-17 14:30:00|2547.55|2547.05|2551.3|2550.8|2551.55|2551.05|2547.55|2547.05|973
1752762900000|2025-07-17 14:35:00|2551.05|2550.55|2550.3|2549.8|2551.8|2551.3|2549.8|2549.3|564
1752763200000|2025-07-17 14:40:00|2550.39|2549.89|2551.89|2551.39|2552.14|2551.64|2550.39|2549.89|506
1752763500000|2025-07-17 14:45:00|2552.14|2551.64|2553.89|2553.39|2554.51|2554.01|2551.64|2551.14|662
1752763800000|2025-07-17 14:50:00|2553.82|2553.32|2557.07|2556.57|2557.07|2556.57|2553.82|2553.32|837
1752764100000|2025-07-17 14:55:00|2556.82|2556.32|2558.32|2557.82|2558.82|2558.32|2556.82|2556.32|818
1752764400000|2025-07-17 15:00:00|2558.33|2557.83|2556.2|2555.7|2559.08|2558.58|2556.08|2555.58|710
1752764700000|2025-07-17 15:05:00|2556.08|2555.58|2557.08|2556.58|2558.58|2558.08|2555.83|2555.33|1155
1752765000000|2025-07-17 15:10:00|2557.19|2556.69|2558.44|2557.94|2558.69|2558.19|2556.94|2556.44|3524
1752765300000|2025-07-17 15:15:00|2558.31|2557.81|2557.94|2557.44|2558.69|2558.19|2557.69|2557.19|973
1752765600000|2025-07-17 15:20:00|2557.51|2557.01|2560.54|2559.04|2560.76|2560.26|2557.01|2556.51|2503
1752765900000|2025-07-17 15:25:00|2560.93|2559.43|2561.19|2559.69|2561.71|2560.21|2560.8|2559.3|644
1752766200000|2025-07-17 15:30:00|2559.96|2558.56|2561.83|2560.43|2562.08|2560.68|2559.71|2558.31|457
1752766500000|2025-07-17 15:35:00|2560.83|2559.43|2560.33|2558.93|2561.08|2559.68|2560.21|2558.81|121
1752766800000|2025-07-17 15:40:00|2560.46|2559.06|2559.46|2558.06|2560.58|2559.18|2559.33|2557.93|75
1752767100000|2025-07-17 15:45:00|2559.58|2558.18|2559.96|2558.56|2559.96|2558.56|2558.96|2557.56|29
1752767400000|2025-07-17 15:50:00|2560.08|2558.68|2559.21|2557.81|2560.71|2559.31|2558.96|2557.56|277
1752767700000|2025-07-17 15:55:00|2559.08|2557.68|2559.4|2557.9|2559.71|2558.31|2558.46|2557.06|51
1752768000000|2025-07-17 16:00:00|2559.01|2557.51|2559.42|2557.92|2559.42|2557.92|2558.6|2557.1|0
1752768300000|2025-07-17 16:05:00|2559.41|2557.91|2559.03|2557.53|2559.42|2557.92|2558.62|2557.12|0
1752768600000|2025-07-17 16:10:00|2559.04|2557.54|2558.23|2556.73|2559.04|2557.54|2557.83|2556.33|0
1752768900000|2025-07-17 16:15:00|2558.22|2556.72|2558.18|2556.68|2558.6|2557.1|2557.8|2556.3|0
1752769200000|2025-07-17 16:20:00|2558.19|2556.69|2558.21|2556.71|2558.61|2557.11|2557.79|2556.29|0
1752769500000|2025-07-17 16:25:00|2557.82|2556.32|2557.47|2555.97|2558.22|2556.72|2557.4|2555.9|0
1752769800000|2025-07-17 16:30:00|2557.48|2555.98|2557.86|2556.36|2557.87|2556.37|2557.07|2555.57|0
1752770100000|2025-07-17 16:35:00|2557.87|2556.37|2556.7|2555.2|2557.87|2556.37|2556.69|2555.19|0
1752770400000|2025-07-17 16:40:00|2556.69|2555.19|2557.5|2556|2557.5|2556|2556.69|2555.19|0
1752770700000|2025-07-17 16:45:00|2557.49|2555.99|2556.71|2555.21|2557.5|2556|2556.7|2555.2|0
1752771000000|2025-07-17 16:50:00|2556.72|2555.22|2556.7|2555.2|2557.11|2555.61|2556.7|2555.2|0
1752771300000|2025-07-17 16:55:00|2556.71|2555.21|2557.11|2555.61|2557.11|2555.61|2556.7|2555.2|0
1752771600000|2025-07-17 17:00:00|2557.1|2555.6|2557.51|2556.01|2557.51|2556.01|2557.1|2555.6|0
1752771900000|2025-07-17 17:05:00|2557.5|2556|2557.1|2555.6|2557.51|2556.01|2557.1|2555.6|0
1752772200000|2025-07-17 17:10:00|2557.09|2555.59|2557.9|2556.4|2557.9|2556.4|2557.09|2555.59|0
1752772500000|2025-07-17 17:15:00|2557.89|2556.39|2557.91|2556.41|2557.91|2556.41|2557.49|2555.99|0
1752772800000|2025-07-17 17:20:00|2557.52|2556.02|2557.97|2556.47|2557.97|2556.47|2557.51|2556.01|0
1752773100000|2025-07-17 17:25:00|2557.98|2556.48|2557.58|2556.08|2557.98|2556.48|2556.76|2555.26|0
1752773400000|2025-07-17 17:30:00|2557.59|2556.09|2557.98|2556.48|2557.99|2556.49|2557.58|2556.08|0
1752773700000|2025-07-17 17:35:00|2557.99|2556.49|2558.39|2556.89|2558.39|2556.89|2557.97|2556.47|0
1752774000000|2025-07-17 17:40:00|2558.4|2556.9|2558.78|2557.28|2558.79|2557.29|2558.39|2556.89|0
1752774300000|2025-07-17 17:45:00|2558.79|2557.29|2558.78|2557.28|2559.18|2557.68|2558.39|2556.89|0
1752774600000|2025-07-17 17:50:00|2559.18|2557.68|2559.18|2557.68|2559.18|2557.68|2558.78|2557.28|0
1752774900000|2025-07-17 17:55:00|2559.19|2557.69|2559.58|2558.08|2559.58|2558.08|2559.18|2557.68|0
1752775200000|2025-07-17 18:00:00|2559.19|2557.69|2559.58|2558.08|2559.59|2558.09|2559.18|2557.68|0
1752775500000|2025-07-17 18:05:00|2559.57|2558.07|2560.36|2558.86|2560.36|2558.86|2559.38|2557.88|0
1752775800000|2025-07-17 18:10:00|2560.16|2558.66|2559.94|2558.44|2560.36|2558.86|2559.94|2558.44|0
1752776100000|2025-07-17 18:15:00|2559.95|2558.45|2561.15|2559.65|2561.15|2559.65|2559.95|2558.45|0
1752776400000|2025-07-17 18:20:00|2560.95|2559.45|2561.96|2560.46|2561.97|2560.47|2560.75|2559.25|0
1752776700000|2025-07-17 18:25:00|2561.97|2560.47|2562.75|2561.25|2562.76|2561.26|2561.95|2560.45|0
1752777000000|2025-07-17 18:30:00|2562.76|2561.26|2562.75|2561.25|2563.15|2561.65|2562.73|2561.23|0
1752777300000|2025-07-17 18:35:00|2562.74|2561.24|2562.75|2561.25|2562.75|2561.25|2562.33|2560.83|0
1752777600000|2025-07-17 18:40:00|2562.36|2560.86|2562.75|2561.25|2562.76|2561.26|2562.35|2560.85|0
1752777900000|2025-07-17 18:45:00|2562.74|2561.24|2563.16|2561.66|2563.16|2561.66|2562.74|2561.24|0
1752778200000|2025-07-17 18:50:00|2563.17|2561.67|2563.15|2561.65|2563.57|2562.07|2563.15|2561.65|0
1752778500000|2025-07-17 18:55:00|2563.16|2561.66|2563.16|2561.66|2563.55|2562.05|2563.15|2561.65|0
1752778800000|2025-07-17 19:00:00|2563.15|2561.65|2563.97|2562.47|2563.98|2562.48|2563.15|2561.65|0
1752779100000|2025-07-17 19:05:00|2563.98|2562.48|2563.97|2562.47|2563.98|2562.48|2563.96|2562.46|0
1752779400000|2025-07-17 19:10:00|2563.96|2562.46|2564.5|2563|2564.5|2563|2563.96|2562.46|0
1752779700000|2025-07-17 19:15:00|2564.51|2563.01|2563.7|2562.2|2564.7|2563.2|2563.7|2562.2|0
1752780000000|2025-07-17 19:20:00|2563.69|2562.19|2563.7|2562.2|2564.09|2562.59|2563.69|2562.19|0
1752780300000|2025-07-17 19:25:00|2563.69|2562.19|2563.28|2561.78|2563.7|2562.2|2563.27|2561.77|0
1752780600000|2025-07-17 19:30:00|2563.29|2561.79|2563.29|2561.79|2563.7|2562.2|2563.28|2561.78|0
1752780900000|2025-07-17 19:35:00|2563.3|2561.8|2563.29|2561.79|2563.3|2561.8|2563.29|2561.79|0
1752781200000|2025-07-17 19:40:00|2562.9|2561.4|2562.48|2560.98|2562.9|2561.4|2562.47|2560.97|0
1752781500000|2025-07-17 19:45:00|2562.47|2560.97|2562.9|2561.4|2562.9|2561.4|2562.07|2560.57|0
1752781800000|2025-07-17 19:50:00|2562.89|2561.39|2562.49|2560.99|2562.89|2561.39|2561.67|2560.17|0
1752782100000|2025-07-17 19:55:00|2562.5|2561|2563.28|2561.78|2564.1|2562.6|2562.06|2560.56|0
1752782400000|2025-07-17 20:00:00|2563.87|2562.37|2563.18|2561.68|2564.43|2562.93|2562.94|2561.44|0
1752782700000|2025-07-17 20:05:00|2563.26|2561.76|2563.71|2562.21|2563.87|2562.37|2563.02|2561.52|0
1752783000000|2025-07-17 20:10:00|2563.79|2562.29|2563.52|2562.02|2564.12|2562.62|2563.51|2562.01|0
1752783300000|2025-07-17 20:15:00|2563.59|2562.09|2563.88|2562.38|2564.04|2562.54|2563.35|2561.85|0
1752783600000|2025-07-17 20:20:00|2563.96|2562.46|2563.35|2561.85|2563.96|2562.46|2563.27|2561.77|0
1752783900000|2025-07-17 20:25:00|2563.43|2561.93|2563.91|2562.41|2564.28|2562.78|2563.43|2561.93|0
1752784200000|2025-07-17 20:30:00|2563.92|2562.42|2564.12|2562.62|2564.2|2562.7|2563.83|2562.33|0
1752784500000|2025-07-17 20:35:00|2564.11|2562.61|2564.2|2562.7|2564.52|2563.02|2563.91|2562.41|0
1752784800000|2025-07-17 20:40:00|2564.12|2562.62|2563.83|2562.33|2564.3|2562.8|2563.75|2562.25|0
1752785100000|2025-07-17 20:45:00|2563.75|2562.25|2563.75|2562.25|2563.99|2562.49|2563.67|2562.17|0
1752785400000|2025-07-17 20:50:00|2563.76|2562.26|2563.67|2562.17|2563.91|2562.41|2563.51|2562.01|0
1752785700000|2025-07-17 20:55:00|2563.75|2562.25|2563.51|2562.01|2563.75|2562.25|2563.27|2561.77|0
1752786000000|2025-07-17 21:00:00|2563.55|2562.05|2563.51|2562.01|2563.59|2562.09|2563.39|2561.89|0
1752786300000|2025-07-17 21:05:00|2563.66|2562.16|2563.86|2562.36|2563.86|2562.36|2563.54|2562.04|0
1752786600000|2025-07-17 21:10:00|2563.9|2562.4|2563.7|2562.2|2563.9|2562.4|2563.7|2562.2|0
1752786900000|2025-07-17 21:15:00|2563.74|2562.24|2563.7|2562.2|2563.82|2562.32|2563.7|2562.2|0
1752787200000|2025-07-17 21:20:00|2563.74|2562.24|2563.7|2562.2|2563.74|2562.24|2563.7|2562.2|0
1752787500000|2025-07-17 21:25:00|2563.66|2562.16|2563.66|2562.16|2563.74|2562.24|2563.66|2562.16|0
1752787800000|2025-07-17 21:30:00|2563.7|2562.2|2563.74|2562.24|2563.74|2562.24|2563.7|2562.2|0
1752788400000|2025-07-17 21:40:00|2563.62|2562.12|2563.66|2562.16|2563.74|2562.24|2563.62|2562.12|0
1752788700000|2025-07-17 21:45:00|2563.62|2562.12|2563.59|2562.09|2563.82|2562.32|2563.55|2562.05|0
1752789000000|2025-07-17 21:50:00|2563.51|2562.01|2563.23|2561.73|2563.51|2562.01|2563.07|2561.57|0
1752789300000|2025-07-17 21:55:00|2563.27|2561.77|2563.55|2562.05|2563.67|2562.17|2563.27|2561.77|0
1752789600000|2025-07-17 22:00:00|2563.39|2561.89|2563.01|2561.51|2563.39|2561.89|2562.5|2561|0
1752789900000|2025-07-17 22:05:00|2562.97|2561.47|2563|2561.5|2563.43|2561.93|2562.87|2561.37|0
1752790200000|2025-07-17 22:10:00|2563.16|2561.66|2563.56|2562.06|2563.64|2562.14|2563|2561.5|0
1752790500000|2025-07-17 22:15:00|2563.48|2561.98|2563.48|2561.98|2563.56|2562.06|2563.08|2561.58|0
1752790800000|2025-07-17 22:20:00|2563.4|2561.9|2563.48|2561.98|2563.76|2562.26|2563.32|2561.82|0
1752791100000|2025-07-17 22:25:00|2563.44|2561.94|2563.64|2562.14|2563.72|2562.22|2563.4|2561.9|0
1752791400000|2025-07-17 22:30:00|2563.68|2562.18|2563.32|2561.82|2563.72|2562.22|2563.08|2561.58|0
1752791700000|2025-07-17 22:35:00|2563.4|2561.9|2563.24|2561.74|2563.44|2561.94|2563.04|2561.54|0
1752792000000|2025-07-17 22:40:00|2563.16|2561.66|2563.16|2561.66|2563.24|2561.74|2563|2561.5|0
1752792300000|2025-07-17 22:45:00|2563.2|2561.7|2563.27|2561.77|2563.36|2561.86|2563.19|2561.69|0
1752792600000|2025-07-17 22:50:00|2563.24|2561.74|2563.37|2561.87|2563.37|2561.87|2563.16|2561.66|0
1752792900000|2025-07-17 22:55:00|2563.33|2561.83|2563.37|2561.87|2563.37|2561.87|2563.13|2561.63|0
1752793200000|2025-07-17 23:00:00|2563.41|2561.91|2563.29|2561.79|2563.82|2562.32|2563.29|2561.79|0
1752793500000|2025-07-17 23:05:00|2563.37|2561.87|2563.98|2562.48|2564.22|2562.72|2563.37|2561.87|0
1752793800000|2025-07-17 23:10:00|2564.02|2562.52|2564.8|2563.3|2564.84|2563.34|2564.02|2562.52|0
1752794100000|2025-07-17 23:15:00|2564.76|2563.26|2564.63|2563.13|2565.32|2563.82|2564.55|2563.05|0
1752794400000|2025-07-17 23:20:00|2564.55|2563.05|2564.47|2562.97|2564.55|2563.05|2564.07|2562.57|0
1752794700000|2025-07-17 23:25:00|2564.43|2562.93|2564.47|2562.97|2564.55|2563.05|2564.23|2562.73|0
1752795000000|2025-07-17 23:30:00|2564.48|2562.98|2564.43|2562.93|2564.55|2563.05|2564.23|2562.73|0
1752795300000|2025-07-17 23:35:00|2564.39|2562.89|2564.47|2562.97|2564.63|2563.13|2564.39|2562.89|0
1752795600000|2025-07-17 23:40:00|2564.48|2562.98|2564.71|2563.21|2564.8|2563.3|2564.47|2562.97|0
1752795900000|2025-07-17 23:45:00|2564.72|2563.22|2565.16|2563.66|2565.16|2563.66|2564.63|2563.13|0
1752796200000|2025-07-17 23:50:00|2565.12|2563.62|2565.48|2563.98|2566.01|2564.51|2565.08|2563.58|0
1752796500000|2025-07-17 23:55:00|2565.44|2563.94|2565.56|2564.06|2565.85|2564.35|2565.24|2563.74|0
1752796800000|2025-07-18 00:00:00|2565.48|2563.98|2564.55|2563.05|2565.48|2563.98|2563.99|2562.49|0
1752797100000|2025-07-18 00:05:00|2564.51|2563.01|2564.31|2562.81|2564.68|2563.18|2564.07|2562.57|0
1752797400000|2025-07-18 00:10:00|2564.23|2562.73|2565.02|2563.52|2565.02|2563.52|2564.23|2562.73|0
1752797700000|2025-07-18 00:15:00|2564.94|2563.44|2563.86|2562.36|2564.94|2563.44|2563.07|2561.57|0
1752798000000|2025-07-18 00:20:00|2563.85|2562.35|2564.24|2562.74|2564.25|2562.75|2563.85|2562.35|0
1752798300000|2025-07-18 00:25:00|2564.23|2562.73|2564.23|2562.73|2564.63|2563.13|2564.23|2562.73|0
1752798600000|2025-07-18 00:30:00|2564.22|2562.72|2565.4|2563.9|2565.4|2563.9|2564.02|2562.52|0
1752798900000|2025-07-18 00:35:00|2565.79|2564.29|2565.4|2563.9|2565.79|2564.29|2565.39|2563.89|0
1752799200000|2025-07-18 00:40:00|2565.59|2564.09|2565|2563.5|2565.8|2564.3|2565|2563.5|0
1752799500000|2025-07-18 00:45:00|2564.61|2563.11|2564.21|2562.71|2564.61|2563.11|2563.82|2562.32|0
1752799800000|2025-07-18 00:50:00|2564.22|2562.72|2564.22|2562.72|2564.23|2562.73|2564.22|2562.72|0
1752800100000|2025-07-18 00:55:00|2564.21|2562.71|2564.21|2562.71|2564.22|2562.72|2564.21|2562.71|0
1752800400000|2025-07-18 01:00:00|2564.22|2562.72|2564.61|2563.11|2564.62|2563.12|2564.21|2562.71|0
1752800700000|2025-07-18 01:05:00|2564.62|2563.12|2564.61|2563.11|2564.62|2563.12|2564.22|2562.72|0
1752801000000|2025-07-18 01:10:00|2564.22|2562.72|2564.61|2563.11|2564.61|2563.11|2564.22|2562.72|0
1752801300000|2025-07-18 01:15:00|2564.22|2562.72|2564.61|2563.11|2564.61|2563.11|2564.21|2562.71|0
1752801600000|2025-07-18 01:20:00|2564.21|2562.71|2563.81|2562.31|2564.61|2563.11|2563.81|2562.31|0
1752801900000|2025-07-18 01:25:00|2563.82|2562.32|2563.42|2561.92|2563.82|2562.32|2563.41|2561.91|0
1752802200000|2025-07-18 01:30:00|2563.61|2562.11|2563.42|2561.92|2563.81|2562.31|2563.03|2561.53|0
1752802500000|2025-07-18 01:35:00|2563.22|2561.72|2563.42|2561.92|2563.42|2561.92|2562.63|2561.13|0
1752802800000|2025-07-18 01:40:00|2563.22|2561.72|2563.22|2561.72|2563.82|2562.32|2563.03|2561.53|0
1752803100000|2025-07-18 01:45:00|2563.42|2561.92|2563.41|2561.91|2563.42|2561.92|2562.83|2561.33|0
1752803400000|2025-07-18 01:50:00|2563.8|2562.3|2563.8|2562.3|2564.2|2562.7|2563.8|2562.3|0
1752803700000|2025-07-18 01:55:00|2563.81|2562.31|2564.2|2562.7|2564.2|2562.7|2563.8|2562.3|0
1752804000000|2025-07-18 02:00:00|2564.39|2562.89|2563.8|2562.3|2564.59|2563.09|2563.79|2562.29|0
1752804300000|2025-07-18 02:05:00|2563.79|2562.29|2563.8|2562.3|2563.8|2562.3|2563.79|2562.29|0
1752804600000|2025-07-18 02:10:00|2564.19|2562.69|2564.59|2563.09|2564.59|2563.09|2564.19|2562.69|0
1752804900000|2025-07-18 02:15:00|2564.78|2563.28|2564.58|2563.08|2564.98|2563.48|2564.58|2563.08|0
1752805200000|2025-07-18 02:20:00|2564.59|2563.09|2564.99|2563.49|2564.99|2563.49|2564.59|2563.09|0
1752805500000|2025-07-18 02:25:00|2564.98|2563.48|2565.15|2563.65|2565.77|2564.27|2564.76|2563.26|0
1752805800000|2025-07-18 02:30:00|2564.96|2563.46|2565.95|2564.45|2566.34|2564.84|2564.76|2563.26|0
1752806100000|2025-07-18 02:35:00|2566.14|2564.64|2564.84|2563.34|2566.34|2564.84|2564.84|2563.34|0
1752806400000|2025-07-18 02:40:00|2565.23|2563.73|2565.63|2564.13|2565.63|2564.13|2565.04|2563.54|0
1752806700000|2025-07-18 02:45:00|2566.02|2564.52|2566.42|2564.92|2566.43|2564.93|2565.63|2564.13|0
1752807000000|2025-07-18 02:50:00|2566.43|2564.93|2566.82|2565.32|2566.83|2565.33|2566.42|2564.92|0
1752807300000|2025-07-18 02:55:00|2566.81|2565.31|2566.42|2564.92|2566.82|2565.32|2566.42|2564.92|0
1752807600000|2025-07-18 03:00:00|2566.43|2564.93|2566.43|2564.93|2566.43|2564.93|2566.03|2564.53|0
1752807900000|2025-07-18 03:05:00|2566.42|2564.92|2566.42|2564.92|2566.43|2564.93|2566.42|2564.92|0
1752808200000|2025-07-18 03:10:00|2566.81|2565.31|2566.42|2564.92|2566.81|2565.31|2566.42|2564.92|0
1752808500000|2025-07-18 03:15:00|2566.22|2564.72|2566.03|2564.53|2566.22|2564.72|2566.03|2564.53|0
1752808800000|2025-07-18 03:20:00|2565.64|2564.14|2566.04|2564.54|2566.04|2564.54|2565.64|2564.14|0
1752809100000|2025-07-18 03:25:00|2566.03|2564.53|2566.05|2564.55|2566.05|2564.55|2565.64|2564.14|0
1752809400000|2025-07-18 03:30:00|2566.04|2564.54|2566.04|2564.54|2566.45|2564.95|2565.64|2564.14|0
1752809700000|2025-07-18 03:35:00|2565.65|2564.15|2566.02|2564.52|2566.04|2564.54|2565.63|2564.13|0
1752810000000|2025-07-18 03:40:00|2566.03|2564.53|2567.32|2565.82|2567.32|2565.82|2565.83|2564.33|0
1752810300000|2025-07-18 03:45:00|2567.71|2566.21|2567.31|2565.81|2567.71|2566.21|2567.31|2565.81|0
1752810600000|2025-07-18 03:50:00|2567.3|2565.8|2566.52|2565.02|2567.3|2565.8|2566.52|2565.02|0
1752811200000|2025-07-18 04:00:00|2566.51|2565.01|2566.52|2565.02|2566.52|2565.02|2566.51|2565.01|0
1752811500000|2025-07-18 04:05:00|2566.51|2565.01|2566.51|2565.01|2566.52|2565.02|2566.51|2565.01|0
1752811800000|2025-07-18 04:10:00|2566.52|2565.02|2566.51|2565.01|2566.52|2565.02|2566.51|2565.01|0
1752812100000|2025-07-18 04:15:00|2566.12|2564.62|2566.53|2565.03|2566.54|2565.04|2566.12|2564.62|0
1752812400000|2025-07-18 04:20:00|2566.54|2565.04|2566.54|2565.04|2566.54|2565.04|2566.53|2565.03|0
1752812700000|2025-07-18 04:25:00|2566.93|2565.43|2567.64|2566.14|2567.84|2566.34|2566.93|2565.43|0
1752813000000|2025-07-18 04:30:00|2567.44|2565.94|2567.84|2566.34|2567.84|2566.34|2567.44|2565.94|0
1752813300000|2025-07-18 04:35:00|2567.83|2566.33|2568.43|2566.93|2568.63|2567.13|2567.83|2566.33|0
1752813600000|2025-07-18 04:40:00|2568.24|2566.74|2568.23|2566.73|2568.63|2567.13|2567.84|2566.34|0
1752813900000|2025-07-18 04:45:00|2568.62|2567.12|2568.65|2567.15|2568.65|2567.15|2567.47|2565.97|0
1752814200000|2025-07-18 04:50:00|2568.26|2566.76|2568.65|2567.15|2569.04|2567.54|2568.26|2566.76|0
1752814500000|2025-07-18 04:55:00|2569.04|2567.54|2568.59|2567.09|2569.04|2567.54|2568.59|2567.09|0
1752814800000|2025-07-18 05:00:00|2568.6|2567.1|2568.61|2567.11|2568.61|2567.11|2568.59|2567.09|0
1752815100000|2025-07-18 05:05:00|2568.62|2567.12|2568.6|2567.1|2569|2567.5|2568.6|2567.1|0
1752815400000|2025-07-18 05:10:00|2568.61|2567.11|2568.24|2566.74|2568.63|2567.13|2567.82|2566.32|0
1752815700000|2025-07-18 05:15:00|2568.63|2567.13|2568.38|2566.88|2569.02|2567.52|2567.84|2566.34|0
1752816000000|2025-07-18 05:20:00|2568.37|2566.87|2568.77|2567.27|2568.77|2567.27|2567.98|2566.48|0
1752816300000|2025-07-18 05:25:00|2568.57|2567.07|2568.77|2567.27|2568.77|2567.27|2567.97|2566.47|0
1752816600000|2025-07-18 05:30:00|2568.78|2567.28|2569.57|2568.07|2569.58|2568.08|2568.78|2567.28|0
1752816900000|2025-07-18 05:35:00|2569.18|2567.68|2568.8|2567.3|2569.19|2567.69|2568.79|2567.29|0
1752817200000|2025-07-18 05:40:00|2568.79|2567.29|2569.18|2567.68|2569.19|2567.69|2568.79|2567.29|0
1752817500000|2025-07-18 05:45:00|2568.99|2567.49|2568.59|2567.09|2568.99|2567.49|2568.4|2566.9|0
1752817800000|2025-07-18 05:50:00|2568.2|2566.7|2568.19|2566.69|2568.2|2566.7|2568.18|2566.68|0
1752818100000|2025-07-18 05:55:00|2567.8|2566.3|2568.58|2567.08|2568.59|2567.09|2567.6|2566.1|0
1752818400000|2025-07-18 06:00:00|2568.98|2567.48|2568.58|2567.08|2569.37|2567.87|2567.79|2566.29|0
1752818700000|2025-07-18 06:05:00|2568.97|2567.47|2567.01|2565.51|2568.97|2567.47|2566.62|2565.12|0
1752819000000|2025-07-18 06:10:00|2566.82|2565.32|2567.81|2566.31|2567.81|2566.31|2566.62|2565.12|0
1752819300000|2025-07-18 06:15:00|2567.42|2565.92|2567.84|2566.34|2567.84|2566.34|2567.42|2565.92|0
1752819600000|2025-07-18 06:20:00|2567.83|2566.33|2568.66|2567.16|2569.03|2567.53|2567.83|2566.33|0
1752819900000|2025-07-18 06:25:00|2568.65|2567.15|2568.64|2567.14|2568.66|2567.16|2568.25|2566.75|0
1752820200000|2025-07-18 06:30:00|2568.63|2567.13|2574.36|2572.96|2574.36|2572.96|2568.63|2567.13|10
1752820500000|2025-07-18 06:35:00|2573.23|2571.83|2574.36|2572.96|2574.36|2572.96|2573.23|2571.83|5
1752820800000|2025-07-18 06:40:00|2574.48|2573.08|2573.98|2572.58|2575.61|2574.21|2573.98|2572.58|12
1752821100000|2025-07-18 06:45:00|2574.61|2573.21|2574.73|2573.33|2574.86|2573.46|2573.86|2572.46|9
1752821400000|2025-07-18 06:50:00|2574.61|2573.21|2574.61|2573.21|2574.73|2573.33|2574.61|2573.21|8
1752821700000|2025-07-18 06:55:00|2574.66|2573.16|2575.03|2573.53|2575.03|2573.53|2574.24|2572.74|0
1752822000000|2025-07-18 07:00:00|2575.42|2573.92|2574.66|2574.16|2576.41|2575.91|2570.03|2569.53|2136
1752822300000|2025-07-18 07:05:00|2574.53|2574.03|2579.03|2578.53|2580.28|2579.78|2572.91|2572.41|2302
1752822600000|2025-07-18 07:10:00|2579.16|2578.66|2578.41|2577.91|2580.16|2579.66|2576.91|2576.41|1791
1752822900000|2025-07-18 07:15:00|2577.91|2577.41|2583.66|2583.16|2584.16|2583.66|2577.41|2576.91|1313
1752823200000|2025-07-18 07:20:00|2583.53|2583.03|2583.41|2582.91|2585.03|2584.53|2582.41|2581.91|1187
1752823500000|2025-07-18 07:25:00|2583.28|2582.78|2582.53|2582.03|2585.16|2584.66|2581.66|2581.16|889
1752823800000|2025-07-18 07:30:00|2582.66|2582.16|2580.91|2580.41|2582.78|2582.28|2579.16|2578.66|1181
1752824100000|2025-07-18 07:35:00|2580.41|2579.91|2585.28|2584.78|2585.41|2584.91|2580.16|2579.66|788
1752824400000|2025-07-18 07:40:00|2585.71|2585.21|2589.09|2588.59|2589.34|2588.84|2585.59|2585.09|895
1752824700000|2025-07-18 07:45:00|2588.84|2588.34|2589.59|2589.09|2590.84|2590.34|2587.84|2587.34|742
1752825000000|2025-07-18 07:50:00|2589.46|2588.96|2590.84|2590.34|2591.09|2590.59|2589.46|2588.96|517
1752825300000|2025-07-18 07:55:00|2590.71|2590.21|2589.09|2588.59|2590.84|2590.34|2588.84|2588.34|480
1752825600000|2025-07-18 08:00:00|2589.1|2588.6|2585.72|2585.22|2589.35|2588.85|2584.85|2584.35|627
1752825900000|2025-07-18 08:05:00|2585.6|2585.1|2583.97|2583.47|2586.1|2585.6|2583.85|2583.35|538
1752826200000|2025-07-18 08:10:00|2584.21|2583.71|2587.34|2586.84|2587.34|2586.84|2583.09|2582.59|481
1752826500000|2025-07-18 08:15:00|2587.46|2586.96|2588.84|2588.34|2589.46|2588.96|2586.09|2585.59|378
1752826800000|2025-07-18 08:20:00|2588.48|2587.98|2588.85|2588.35|2589.23|2588.73|2587.73|2587.23|505
1752827100000|2025-07-18 08:25:00|2588.73|2588.23|2588.35|2587.85|2589.73|2589.23|2587.85|2587.35|478
1752827400000|2025-07-18 08:30:00|2588.28|2587.78|2585.28|2584.78|2588.66|2588.16|2585.16|2584.66|422
1752827700000|2025-07-18 08:35:00|2585.16|2584.66|2583.41|2582.91|2585.66|2585.16|2583.03|2582.53|510
1752828000000|2025-07-18 08:40:00|2583.52|2583.02|2583.77|2583.27|2584.52|2584.02|2582.77|2582.27|652
1752828300000|2025-07-18 08:45:00|2583.64|2583.14|2584.89|2584.39|2584.89|2584.39|2582.77|2582.27|446
1752828600000|2025-07-18 08:50:00|2585.23|2584.73|2585.61|2585.11|2586.11|2585.61|2584.36|2583.86|598
1752828900000|2025-07-18 08:55:00|2585.36|2584.86|2587.73|2587.23|2587.73|2587.23|2584.36|2583.86|381
1752829200000|2025-07-18 09:00:00|2587.59|2587.09|2581.22|2580.72|2588.22|2587.72|2580.72|2580.22|1007
1752829500000|2025-07-18 09:05:00|2581.09|2580.59|2580.22|2579.72|2581.72|2581.22|2578.47|2577.97|571
1752829800000|2025-07-18 09:10:00|2579.85|2579.35|2578.22|2577.72|2580.97|2580.47|2578.1|2577.6|453
1752830100000|2025-07-18 09:15:00|2578.1|2577.6|2578.6|2578.1|2578.72|2578.22|2577.1|2576.6|767
1752830400000|2025-07-18 09:20:00|2578.57|2578.07|2577.82|2577.32|2578.57|2578.07|2576.57|2576.07|632
1752830700000|2025-07-18 09:25:00|2577.69|2577.19|2575.57|2575.07|2578.07|2577.57|2575.07|2574.57|473
1752831000000|2025-07-18 09:30:00|2575.49|2574.99|2575.49|2574.99|2575.86|2575.36|2574.49|2573.99|482
1752831300000|2025-07-18 09:35:00|2575.36|2574.86|2577.99|2577.49|2578.24|2577.74|2575.36|2574.86|525
1752831600000|2025-07-18 09:40:00|2577.93|2577.43|2576.68|2576.18|2578.93|2578.43|2576.68|2576.18|544
1752831900000|2025-07-18 09:45:00|2576.55|2576.05|2577.93|2577.43|2578.43|2577.93|2576.05|2575.55|470
1752832200000|2025-07-18 09:50:00|2577.78|2577.28|2577.03|2576.53|2578.28|2577.78|2576.53|2576.03|377
1752832500000|2025-07-18 09:55:00|2576.9|2576.4|2575.03|2574.53|2577.03|2576.53|2574.65|2574.15|558
1752832800000|2025-07-18 10:00:00|2575.17|2574.67|2572.42|2571.92|2575.67|2575.17|2572.42|2571.92|563
1752833100000|2025-07-18 10:05:00|2572.17|2571.67|2570.92|2570.42|2572.42|2571.92|2570.17|2569.67|489
1752833400000|2025-07-18 10:10:00|2570.86|2570.36|2573.11|2572.61|2573.36|2572.86|2569.36|2568.86|321
1752833700000|2025-07-18 10:15:00|2572.86|2572.36|2572.36|2571.86|2574.61|2574.11|2572.36|2571.86|473
1752834000000|2025-07-18 10:20:00|2572.51|2572.01|2569.26|2568.76|2572.51|2572.01|2569.01|2568.51|293
1752834300000|2025-07-18 10:25:00|2569.13|2568.63|2568.01|2567.51|2569.51|2569.01|2567.26|2566.76|321
1752834600000|2025-07-18 10:30:00|2568.27|2567.77|2566.64|2566.14|2568.27|2567.77|2566.02|2565.52|500
1752834900000|2025-07-18 10:35:00|2566.52|2566.02|2566.77|2566.27|2566.89|2566.39|2564.89|2564.39|344
1752835200000|2025-07-18 10:40:00|2566.48|2565.98|2564.98|2564.48|2566.73|2566.23|2564.48|2563.98|282
1752835500000|2025-07-18 10:45:00|2565.23|2564.73|2566.23|2565.73|2566.48|2565.98|2564.48|2563.98|214
1752835800000|2025-07-18 10:50:00|2566.39|2565.89|2567.64|2567.14|2569.26|2568.76|2566.26|2565.76|509
1752836100000|2025-07-18 10:55:00|2567.76|2567.26|2566.51|2566.01|2568.14|2567.64|2566.39|2565.89|247
1752836400000|2025-07-18 11:00:00|2566.59|2566.09|2559.22|2558.72|2566.97|2566.47|2554.34|2553.84|3149
1752836700000|2025-07-18 11:05:00|2559.34|2558.84|2554.47|2553.97|2559.34|2558.84|2553.47|2552.97|1231
1752837000000|2025-07-18 11:10:00|2553.99|2553.49|2551.86|2551.36|2555.11|2554.61|2551.36|2550.86|957
1752837300000|2025-07-18 11:15:00|2551.74|2551.24|2550.74|2550.24|2553.61|2553.11|2550.36|2549.86|847
1752837600000|2025-07-18 11:20:00|2550.61|2550.11|2551.36|2550.86|2552.61|2552.11|2549.36|2548.86|659
1752837900000|2025-07-18 11:25:00|2551.23|2550.73|2550.36|2549.86|2553.98|2553.48|2549.86|2549.36|474
1752838200000|2025-07-18 11:30:00|2550.54|2550.04|2549.91|2549.41|2551.66|2551.16|2549.29|2548.79|540
1752838500000|2025-07-18 11:35:00|2549.54|2549.04|2548.04|2547.54|2549.79|2549.29|2546.91|2546.41|600
1752838800000|2025-07-18 11:40:00|2547.89|2547.39|2551.39|2550.89|2551.51|2551.01|2547.89|2547.39|538
1752839100000|2025-07-18 11:45:00|2551.14|2550.64|2549.89|2549.39|2551.26|2550.76|2549.14|2548.64|486
1752839400000|2025-07-18 11:50:00|2549.74|2549.24|2550.99|2550.49|2551.49|2550.99|2549.11|2548.61|782
1752839700000|2025-07-18 11:55:00|2550.74|2550.24|2550.49|2549.99|2550.86|2550.36|2548.36|2547.86|342
1752840000000|2025-07-18 12:00:00|2550.48|2549.98|2548.23|2547.73|2551.73|2551.23|2547.85|2547.35|634
1752840300000|2025-07-18 12:05:00|2548.48|2547.98|2549.35|2548.85|2550.48|2549.98|2546.98|2546.48|550
1752840600000|2025-07-18 12:10:00|2549.23|2548.73|2545.23|2544.73|2549.35|2548.85|2544.98|2544.48|429
1752840900000|2025-07-18 12:15:00|2545.73|2545.23|2543.98|2543.48|2545.73|2545.23|2542.73|2542.23|583
1752841200000|2025-07-18 12:20:00|2544.29|2543.79|2545.54|2545.04|2546.04|2545.54|2543.91|2543.41|488
1752841500000|2025-07-18 12:25:00|2545.79|2545.29|2548.16|2547.66|2548.79|2548.29|2544.79|2544.29|523
1752841800000|2025-07-18 12:30:00|2548.01|2547.51|2547.64|2547.14|2548.51|2548.01|2545.64|2545.14|480
1752842100000|2025-07-18 12:35:00|2547.89|2547.39|2551.89|2551.39|2552.64|2552.14|2547.39|2546.89|654
1752842400000|2025-07-18 12:40:00|2552.04|2551.54|2553.29|2552.79|2553.54|2553.04|2550.54|2550.04|425
1752842700000|2025-07-18 12:45:00|2553.04|2552.54|2556.41|2555.91|2556.79|2556.29|2552.79|2552.29|728
1752843000000|2025-07-18 12:50:00|2556.56|2556.06|2557.69|2557.19|2557.94|2557.44|2555.69|2555.19|460
1752843300000|2025-07-18 12:55:00|2557.81|2557.31|2556.69|2556.19|2558.94|2558.44|2556.31|2555.81|558
1752843600000|2025-07-18 13:00:00|2556.75|2556.25|2557.75|2557.25|2557.75|2557.25|2554.75|2554.25|532
1752843900000|2025-07-18 13:05:00|2558|2557.5|2559.87|2559.37|2560.87|2560.37|2558|2557.5|467
1752844200000|2025-07-18 13:10:00|2559.84|2559.34|2562.22|2561.72|2562.34|2561.84|2559.72|2559.22|430
1752844500000|2025-07-18 13:15:00|2561.97|2561.47|2557.72|2557.22|2562.34|2561.84|2557.34|2556.84|464
1752844800000|2025-07-18 13:20:00|2557.92|2557.42|2558.42|2557.92|2559.42|2558.92|2557.67|2557.17|224
1752845100000|2025-07-18 13:25:00|2558.67|2558.17|2556.42|2555.92|2558.67|2558.17|2555.92|2555.42|269
1752845400000|2025-07-18 13:30:00|2556.67|2556.17|2553.71|2553.21|2557.71|2557.21|2553.21|2552.71|435
1752845700000|2025-07-18 13:35:00|2553.46|2552.96|2553.46|2552.96|2553.46|2552.96|2550.71|2550.21|356
1752846000000|2025-07-18 13:40:00|2553.71|2553.21|2550.71|2550.21|2553.96|2553.46|2549.71|2549.21|346
1752846300000|2025-07-18 13:45:00|2550.46|2549.96|2546.96|2546.46|2550.46|2549.96|2546.96|2546.46|518
1752846600000|2025-07-18 13:50:00|2546.72|2546.22|2545.97|2545.47|2547.34|2546.84|2544.97|2544.47|749
1752846900000|2025-07-18 13:55:00|2546.22|2545.72|2546.59|2546.09|2547.47|2546.97|2544.47|2543.97|900
1752847200000|2025-07-18 14:00:00|2546.37|2545.87|2548|2547.5|2548.25|2547.75|2545.25|2544.75|661
1752847500000|2025-07-18 14:05:00|2547.75|2547.25|2548.87|2548.37|2550|2549.5|2547.75|2547.25|483
1752847800000|2025-07-18 14:10:00|2548.98|2548.48|2546.61|2546.11|2549.11|2548.61|2546.11|2545.61|442
1752848100000|2025-07-18 14:15:00|2546.48|2545.98|2544.73|2544.23|2547.36|2546.86|2544.23|2543.73|916
1752848400000|2025-07-18 14:20:00|2545.11|2544.61|2543.11|2542.61|2545.24|2544.74|2543.11|2542.61|994
1752848700000|2025-07-18 14:25:00|2542.99|2542.49|2543.36|2542.86|2543.49|2542.99|2541.24|2540.74|1142
1752849000000|2025-07-18 14:30:00|2543.31|2542.81|2547.94|2547.44|2548.31|2547.81|2543.19|2542.69|680
1752849300000|2025-07-18 14:35:00|2547.69|2547.19|2546.69|2546.19|2548.94|2548.44|2546.19|2545.69|693
1752849600000|2025-07-18 14:40:00|2546.3|2545.8|2544.8|2544.3|2547.05|2546.55|2544.3|2543.8|470
1752849900000|2025-07-18 14:45:00|2545.05|2544.55|2544.42|2543.92|2545.55|2545.05|2543.05|2542.55|593
1752850200000|2025-07-18 14:50:00|2544.86|2544.36|2545.99|2545.49|2546.74|2546.24|2544.74|2544.24|676
1752850500000|2025-07-18 14:55:00|2546.36|2545.86|2544.74|2544.24|2546.99|2546.49|2544.74|2544.24|892
1752850800000|2025-07-18 15:00:00|2544.58|2544.08|2545.58|2545.08|2546.58|2546.08|2544.58|2544.08|1285
1752851100000|2025-07-18 15:05:00|2545.83|2545.33|2548.08|2547.58|2548.33|2547.83|2545.45|2544.95|1014
1752851400000|2025-07-18 15:10:00|2548.33|2547.83|2547.58|2547.08|2548.45|2547.95|2546.08|2545.58|1212
1752851700000|2025-07-18 15:15:00|2547.83|2547.33|2545.45|2544.95|2548.33|2547.83|2545.2|2544.7|1203
1752852000000|2025-07-18 15:20:00|2545.32|2544.82|2545.59|2544.09|2545.82|2545.32|2543.45|2542.95|2225
1752852300000|2025-07-18 15:25:00|2545.6|2544.1|2546.56|2545.06|2546.95|2545.45|2545.59|2544.09|1029
1752852600000|2025-07-18 15:30:00|2546.57|2545.07|2546.27|2544.87|2547.65|2546.25|2546.02|2544.62|306
1752852900000|2025-07-18 15:35:00|2546.15|2544.75|2546.9|2545.5|2547.4|2546|2545.4|2544|155
1752853200000|2025-07-18 15:40:00|2546.77|2545.37|2546.77|2545.37|2546.77|2545.37|2546.02|2544.62|174
1752853500000|2025-07-18 15:45:00|2546.4|2545|2548.65|2547.25|2548.65|2547.25|2546.4|2545|39
1752853800000|2025-07-18 15:50:00|2548.52|2547.12|2547.65|2546.25|2548.77|2547.37|2547.65|2546.25|9
1752854100000|2025-07-18 15:55:00|2547.52|2546.12|2547.82|2546.32|2548.15|2546.75|2546.15|2544.75|149
1752854400000|2025-07-18 16:00:00|2548.21|2546.71|2547.4|2545.9|2548.22|2546.72|2547.02|2545.52|0
1752854700000|2025-07-18 16:05:00|2547.79|2546.29|2548.16|2546.66|2548.18|2546.68|2546.97|2545.47|0
1752855000000|2025-07-18 16:10:00|2548.17|2546.67|2548.17|2546.67|2548.57|2547.07|2547.76|2546.26|0
1752855300000|2025-07-18 16:15:00|2547.97|2546.47|2547.43|2545.93|2548.17|2546.67|2547.37|2545.87|0
1752855600000|2025-07-18 16:20:00|2547.42|2545.92|2544.29|2542.79|2547.83|2546.33|2543.89|2542.39|0
1752855900000|2025-07-18 16:25:00|2543.9|2542.4|2539.88|2538.38|2544.65|2543.15|2538.69|2537.19|0
1752856200000|2025-07-18 16:30:00|2539.87|2538.37|2541.06|2539.56|2541.06|2539.56|2539.5|2538|0
1752856500000|2025-07-18 16:35:00|2541.05|2539.55|2541.46|2539.96|2541.85|2540.35|2540.65|2539.15|0
1752856800000|2025-07-18 16:40:00|2541.66|2540.16|2542.27|2540.77|2543.06|2541.56|2541.46|2539.96|0
1752857100000|2025-07-18 16:45:00|2542.28|2540.78|2541.49|2539.99|2542.68|2541.18|2541.46|2539.96|0
1752857400000|2025-07-18 16:50:00|2541.48|2539.98|2541.9|2540.4|2542.7|2541.2|2541.09|2539.59|0
1752857700000|2025-07-18 16:55:00|2541.51|2540.01|2540.68|2539.18|2541.51|2540.01|2539.89|2538.39|0
1752858000000|2025-07-18 17:00:00|2540.69|2539.19|2539.51|2538.01|2541.09|2539.59|2538.91|2537.41|0
1752858300000|2025-07-18 17:05:00|2539.5|2538|2540.3|2538.8|2540.7|2539.2|2539.5|2538|0
1752858600000|2025-07-18 17:10:00|2539.91|2538.41|2541.91|2540.41|2541.91|2540.41|2539.49|2537.99|0
1752858900000|2025-07-18 17:15:00|2541.9|2540.4|2539.54|2538.04|2541.91|2540.41|2539.14|2537.64|0
1752859200000|2025-07-18 17:20:00|2539.53|2538.03|2539.15|2537.65|2539.95|2538.45|2538.74|2537.24|0
1752859500000|2025-07-18 17:25:00|2539.16|2537.66|2538.77|2537.27|2539.17|2537.67|2538.35|2536.85|0
1752859800000|2025-07-18 17:30:00|2539.16|2537.66|2540.36|2538.86|2540.37|2538.87|2539.16|2537.66|0
1752860100000|2025-07-18 17:35:00|2540.37|2538.87|2540.77|2539.27|2540.77|2539.27|2540.15|2538.65|0
1752860400000|2025-07-18 17:40:00|2540.78|2539.28|2540.35|2538.85|2541.56|2540.06|2540.35|2538.85|0
1752860700000|2025-07-18 17:45:00|2540.36|2538.86|2539.95|2538.45|2540.75|2539.25|2539.93|2538.43|0
1752861000000|2025-07-18 17:50:00|2539.94|2538.44|2539.55|2538.05|2539.95|2538.45|2539.15|2537.65|0
1752861300000|2025-07-18 17:55:00|2539.54|2538.04|2539.95|2538.45|2539.96|2538.46|2539.15|2537.65|0
1752861600000|2025-07-18 18:00:00|2539.96|2538.46|2539.98|2538.48|2540.37|2538.87|2539.18|2537.68|0
1752861900000|2025-07-18 18:05:00|2540.37|2538.87|2539.18|2537.68|2540.37|2538.87|2539.17|2537.67|0
1752862200000|2025-07-18 18:10:00|2538.79|2537.29|2539.16|2537.66|2539.18|2537.68|2538.76|2537.26|0
1752862500000|2025-07-18 18:15:00|2539.15|2537.65|2538.4|2536.9|2539.18|2537.68|2537.59|2536.09|0
1752862800000|2025-07-18 18:20:00|2538.59|2537.09|2539.59|2538.09|2539.99|2538.49|2538.4|2536.9|0
1752863100000|2025-07-18 18:25:00|2539.4|2537.9|2537.62|2536.12|2539.4|2537.9|2537.61|2536.11|0
1752863400000|2025-07-18 18:30:00|2537.63|2536.13|2537.63|2536.13|2538.82|2537.32|2537.62|2536.12|0
1752863700000|2025-07-18 18:35:00|2537.62|2536.12|2536.86|2535.36|2537.63|2536.13|2536.84|2535.34|0
1752864000000|2025-07-18 18:40:00|2536.87|2535.37|2536.86|2535.36|2537.27|2535.77|2536.46|2534.96|0
1752864300000|2025-07-18 18:45:00|2536.47|2534.97|2537.65|2536.15|2537.65|2536.15|2536.47|2534.97|0
1752864600000|2025-07-18 18:50:00|2538.04|2536.54|2537.64|2536.14|2538.04|2536.54|2537.44|2535.94|0
1752864900000|2025-07-18 18:55:00|2537.63|2536.13|2537.64|2536.14|2538.02|2536.52|2537.23|2535.73|0
1752865200000|2025-07-18 19:00:00|2538.03|2536.53|2538.01|2536.51|2538.43|2536.93|2537.63|2536.13|0
1752865500000|2025-07-18 19:05:00|2538.02|2536.52|2538.41|2536.91|2538.42|2536.92|2538.01|2536.51|0
1752865800000|2025-07-18 19:10:00|2538.02|2536.52|2538.41|2536.91|2538.8|2537.3|2538.01|2536.51|0
1752866100000|2025-07-18 19:15:00|2538.6|2537.1|2539.23|2537.73|2539.23|2537.73|2538.41|2536.91|0
1752866400000|2025-07-18 19:20:00|2539.22|2537.72|2539.39|2537.89|2539.79|2538.29|2539.02|2537.52|0
1752866700000|2025-07-18 19:25:00|2539.38|2537.88|2538.59|2537.09|2539.39|2537.89|2538.58|2537.08|0
1752867000000|2025-07-18 19:30:00|2538.98|2537.48|2537.79|2536.29|2538.99|2537.49|2537.78|2536.28|0
1752867300000|2025-07-18 19:35:00|2537.8|2536.3|2537.79|2536.29|2538.19|2536.69|2537.39|2535.89|0
1752867600000|2025-07-18 19:40:00|2537.6|2536.1|2537.4|2535.9|2537.8|2536.3|2537.39|2535.89|0
1752867900000|2025-07-18 19:45:00|2537.6|2536.1|2538.59|2537.09|2538.6|2537.1|2537|2535.5|0
1752868200000|2025-07-18 19:50:00|2538.6|2537.1|2539.41|2537.91|2539.41|2537.91|2538.59|2537.09|0
1752868500000|2025-07-18 19:55:00|2539.02|2537.52|2538.62|2537.12|2539.82|2538.32|2538.6|2537.1|0
1752868800000|2025-07-18 20:00:00|2538.47|2536.97|2538.57|2537.07|2538.89|2537.39|2538.02|2536.52|0
1752869100000|2025-07-18 20:05:00|2538.49|2536.99|2538.2|2536.7|2538.65|2537.15|2538.12|2536.62|0
1752869400000|2025-07-18 20:10:00|2538.21|2536.71|2538.33|2536.83|2538.41|2536.91|2538.12|2536.62|0
1752869700000|2025-07-18 20:15:00|2538.41|2536.91|2538.12|2536.62|2538.73|2537.23|2538.12|2536.62|0
1752870000000|2025-07-18 20:20:00|2538.13|2536.63|2538.12|2536.62|2538.2|2536.7|2538.12|2536.62|0
1752870300000|2025-07-18 20:25:00|2538.13|2536.63|2538.33|2536.83|2538.41|2536.91|2538.12|2536.62|0
1752870600000|2025-07-18 20:30:00|2538.41|2536.91|2538.65|2537.15|2538.65|2537.15|2538.2|2536.7|0
1752870900000|2025-07-18 20:35:00|2538.57|2537.07|2538.81|2537.31|2538.89|2537.39|2538.57|2537.07|0
1752871200000|2025-07-18 20:40:00|2538.73|2537.23|2538.57|2537.07|2538.81|2537.31|2538.49|2536.99|0
1752871500000|2025-07-18 20:45:00|2538.65|2537.15|2538.33|2536.83|2538.65|2537.15|2538.33|2536.83|0
1752871800000|2025-07-18 20:50:00|2538.41|2536.91|2538.41|2536.91|2538.41|2536.91|2538.25|2536.75|0
1752872100000|2025-07-18 20:55:00|2538.4|2536.9|2538.57|2537.07|2538.73|2537.23|2538.12|2536.62|0
1752872400000|2025-07-18 21:00:00|2539.55|2538.05|2539.55|2538.05|2539.55|2538.05|2539.55|2538.05|0
1753048800000|2025-07-20 22:00:00|2538.89|2537.39|2538.56|2537.06|2539.01|2537.51|2538.56|2537.06|0
1753049100000|2025-07-20 22:05:00|2538.57|2537.07|2538.44|2536.94|2538.73|2537.23|2538.12|2536.62|0
1753049400000|2025-07-20 22:10:00|2538.48|2536.98|2539|2537.5|2539.08|2537.58|2538.48|2536.98|0
1753049700000|2025-07-20 22:15:00|2539.04|2537.54|2538.79|2537.29|2539.08|2537.58|2538.39|2536.89|0
1753050000000|2025-07-20 22:20:00|2538.75|2537.25|2539.4|2537.9|2539.4|2537.9|2538.75|2537.25|0
1753050300000|2025-07-20 22:25:00|2539.44|2537.94|2540.5|2539|2540.62|2539.12|2539.4|2537.9|0
1753050600000|2025-07-20 22:30:00|2540.54|2539.04|2540.27|2538.77|2540.66|2539.16|2540.27|2538.77|0
1753050900000|2025-07-20 22:35:00|2540.23|2538.73|2540.99|2539.49|2541.15|2539.65|2540.11|2538.61|0
1753051200000|2025-07-20 22:40:00|2541.03|2539.53|2540.75|2539.25|2541.07|2539.57|2540.58|2539.08|0
1753051500000|2025-07-20 22:45:00|2540.74|2539.24|2540.46|2538.96|2540.75|2539.25|2540.38|2538.88|0
1753051800000|2025-07-20 22:50:00|2540.5|2539|2540.75|2539.25|2540.83|2539.33|2540.46|2538.96|0
1753052100000|2025-07-20 22:55:00|2540.83|2539.33|2540.79|2539.29|2540.87|2539.37|2540.75|2539.25|0
1753052400000|2025-07-20 23:00:00|2540.83|2539.33|2540.83|2539.33|2540.99|2539.49|2540.62|2539.12|0
1753052700000|2025-07-20 23:05:00|2540.87|2539.37|2540.87|2539.37|2540.99|2539.49|2540.75|2539.25|0
1753053000000|2025-07-20 23:10:00|2540.91|2539.41|2541.15|2539.65|2541.31|2539.81|2540.83|2539.33|0
1753053300000|2025-07-20 23:15:00|2541.19|2539.69|2540.99|2539.49|2541.23|2539.73|2540.83|2539.33|0
1753053600000|2025-07-20 23:20:00|2541.03|2539.53|2540.99|2539.49|2541.15|2539.65|2540.83|2539.33|0
1753053900000|2025-07-20 23:25:00|2540.95|2539.45|2540.62|2539.12|2540.99|2539.49|2540.38|2538.88|0
1753054200000|2025-07-20 23:30:00|2540.66|2539.16|2541.07|2539.57|2541.07|2539.57|2540.46|2538.96|0
1753054500000|2025-07-20 23:35:00|2541.03|2539.53|2540.99|2539.49|2541.47|2539.97|2540.99|2539.49|0
1753054800000|2025-07-20 23:40:00|2541.03|2539.53|2541.15|2539.65|2541.23|2539.73|2540.99|2539.49|0
1753055100000|2025-07-20 23:45:00|2541.19|2539.69|2541.47|2539.97|2541.47|2539.97|2541.15|2539.65|0
1753055400000|2025-07-20 23:50:00|2541.39|2539.89|2541.92|2540.42|2542.16|2540.66|2541.31|2539.81|0
1753055700000|2025-07-20 23:55:00|2541.96|2540.46|2542.24|2540.74|2542.28|2540.78|2541.8|2540.3|0
1753056000000|2025-07-21 00:00:00|2542.28|2540.78|2541.97|2540.47|2542.48|2540.98|2541.89|2540.39|0
1753056300000|2025-07-21 00:05:00|2542.05|2540.55|2541.89|2540.39|2542.05|2540.55|2541.69|2540.19|0
1753056600000|2025-07-21 00:10:00|2541.85|2540.35|2542.04|2540.54|2542.16|2540.66|2541.85|2540.35|0
1753056900000|2025-07-21 00:15:00|2542.43|2540.93|2543.29|2541.79|2543.68|2542.18|2542.19|2540.69|0
1753057200000|2025-07-21 00:20:00|2543.44|2541.94|2543.83|2542.33|2543.83|2542.33|2543.44|2541.94|0
1753057500000|2025-07-21 00:25:00|2543.82|2542.32|2543.05|2541.55|2543.83|2542.33|2542.65|2541.15|0
1753057800000|2025-07-21 00:30:00|2542.66|2541.16|2542.65|2541.15|2542.66|2541.16|2541.86|2540.36|0
1753058100000|2025-07-21 00:35:00|2542.66|2541.16|2542.26|2540.76|2542.66|2541.16|2542.26|2540.76|0
1753058400000|2025-07-21 00:40:00|2541.87|2540.37|2542.26|2540.76|2542.26|2540.76|2541.86|2540.36|0
1753058700000|2025-07-21 00:45:00|2542.06|2540.56|2543.05|2541.55|2543.24|2541.74|2541.87|2540.37|0
1753059000000|2025-07-21 00:50:00|2543.04|2541.54|2543.04|2541.54|2543.44|2541.94|2542.65|2541.15|0
1753059300000|2025-07-21 00:55:00|2542.85|2541.35|2542.65|2541.15|2542.85|2541.35|2542.64|2541.14|0
1753059600000|2025-07-21 01:00:00|2542.64|2541.14|2542.66|2541.16|2543.05|2541.55|2542.64|2541.14|0
1753059900000|2025-07-21 01:05:00|2542.65|2541.15|2542.28|2540.78|2543.05|2541.55|2542.27|2540.77|0
1753060200000|2025-07-21 01:10:00|2542.27|2540.77|2541.88|2540.38|2542.27|2540.77|2541.1|2539.6|0
1753060500000|2025-07-21 01:15:00|2542.27|2540.77|2542.68|2541.18|2542.68|2541.18|2542.27|2540.77|0
1753060800000|2025-07-21 01:20:00|2542.67|2541.17|2543.07|2541.57|2543.07|2541.57|2542.28|2540.78|0
1753061100000|2025-07-21 01:25:00|2543.26|2541.76|2543.05|2541.55|2543.46|2541.96|2542.66|2541.16|0
1753061400000|2025-07-21 01:30:00|2542.86|2541.36|2542.66|2541.16|2542.86|2541.36|2542.26|2540.76|0
1753061700000|2025-07-21 01:35:00|2542.82|2541.32|2542.42|2540.92|2543.21|2541.71|2542.42|2540.92|0
1753062000000|2025-07-21 01:40:00|2542.43|2540.93|2542.81|2541.31|2543.21|2541.71|2542.43|2540.93|0
1753062300000|2025-07-21 01:45:00|2543.01|2541.51|2542.42|2540.92|2543.21|2541.71|2542.03|2540.53|0
1753062600000|2025-07-21 01:50:00|2542.41|2540.91|2542.42|2540.92|2542.42|2540.92|2542.02|2540.52|0
1753062900000|2025-07-21 01:55:00|2542.41|2540.91|2542.42|2540.92|2542.42|2540.92|2542.41|2540.91|0
1753063200000|2025-07-21 02:00:00|2542.41|2540.91|2542.02|2540.52|2542.42|2540.92|2542.02|2540.52|0
1753063500000|2025-07-21 02:05:00|2542.03|2540.53|2542.03|2540.53|2542.03|2540.53|2542.02|2540.52|0
1753063800000|2025-07-21 02:10:00|2542.02|2540.52|2542.42|2540.92|2542.42|2540.92|2542.02|2540.52|0
1753064100000|2025-07-21 02:15:00|2542.22|2540.72|2542.03|2540.53|2542.43|2540.93|2542.03|2540.53|0
1753064700000|2025-07-21 02:25:00|2542.23|2540.73|2542.43|2540.93|2542.43|2540.93|2542.03|2540.53|0
1753065000000|2025-07-21 02:30:00|2542.42|2540.92|2542.02|2540.52|2542.43|2540.93|2542.02|2540.52|0
1753065300000|2025-07-21 02:35:00|2541.63|2540.13|2542.01|2540.51|2542.02|2540.52|2541.62|2540.12|0
1753065600000|2025-07-21 02:40:00|2542.02|2540.52|2542.8|2541.3|2542.8|2541.3|2542.01|2540.51|0
1753065900000|2025-07-21 02:45:00|2542.6|2541.1|2542.4|2540.9|2542.6|2541.1|2542.4|2540.9|0
1753066200000|2025-07-21 02:50:00|2542.41|2540.91|2542.41|2540.91|2542.41|2540.91|2542.4|2540.9|0
1753066500000|2025-07-21 02:55:00|2542.4|2540.9|2542.21|2540.71|2542.41|2540.91|2542.21|2540.71|0
1753066800000|2025-07-21 03:00:00|2542.02|2540.52|2542.02|2540.52|2542.41|2540.91|2542.01|2540.51|0
1753067100000|2025-07-21 03:05:00|2542.03|2540.53|2541.24|2539.74|2542.03|2540.53|2541.23|2539.73|0
1753067400000|2025-07-21 03:10:00|2541.23|2539.73|2541.23|2539.73|2541.24|2539.74|2540.84|2539.34|0
1753067700000|2025-07-21 03:15:00|2541.24|2539.74|2541.23|2539.73|2541.24|2539.74|2540.84|2539.34|0
1753068000000|2025-07-21 03:20:00|2541.24|2539.74|2540.84|2539.34|2541.63|2540.13|2540.84|2539.34|0
1753068300000|2025-07-21 03:25:00|2541.04|2539.54|2540.84|2539.34|2541.24|2539.74|2540.84|2539.34|0
1753068600000|2025-07-21 03:30:00|2540.83|2539.33|2540.84|2539.34|2540.84|2539.34|2540.44|2538.94|0
1753068900000|2025-07-21 03:35:00|2540.64|2539.14|2540.45|2538.95|2540.85|2539.35|2540.45|2538.95|0
1753069500000|2025-07-21 03:45:00|2540.06|2538.56|2540.44|2538.94|2540.45|2538.95|2540.05|2538.55|0
1753069800000|2025-07-21 03:50:00|2540.43|2538.93|2540.05|2538.55|2540.44|2538.94|2540.05|2538.55|0
1753070100000|2025-07-21 03:55:00|2540.07|2538.57|2540.46|2538.96|2540.46|2538.96|2540.07|2538.57|0
1753070400000|2025-07-21 04:00:00|2540.47|2538.97|2540.47|2538.97|2540.47|2538.97|2540.46|2538.96|0
1753070700000|2025-07-21 04:05:00|2540.46|2538.96|2540.86|2539.36|2541.26|2539.76|2540.46|2538.96|0
1753071000000|2025-07-21 04:10:00|2540.87|2539.37|2541.75|2540.25|2541.76|2540.26|2540.87|2539.37|0
1753071300000|2025-07-21 04:15:00|2541.95|2540.45|2542.15|2540.65|2542.15|2540.65|2541.95|2540.45|0
1753071600000|2025-07-21 04:20:00|2542.14|2540.64|2542.15|2540.65|2542.15|2540.65|2542.14|2540.64|0
1753071900000|2025-07-21 04:25:00|2542.16|2540.66|2542.15|2540.65|2542.16|2540.66|2542.15|2540.65|0
1753072200000|2025-07-21 04:30:00|2542.16|2540.66|2542.16|2540.66|2542.16|2540.66|2542.16|2540.66|0
1753072500000|2025-07-21 04:35:00|2542.55|2541.05|2542.55|2541.05|2542.55|2541.05|2542.55|2541.05|0
1753072800000|2025-07-21 04:40:00|2542.54|2541.04|2542.54|2541.04|2542.54|2541.04|2542.54|2541.04|0
1753073100000|2025-07-21 04:45:00|2542.55|2541.05|2542.53|2541.03|2542.55|2541.05|2542.53|2541.03|0
1753073400000|2025-07-21 04:50:00|2542.34|2540.84|2542.14|2540.64|2542.54|2541.04|2542.14|2540.64|0
1753073700000|2025-07-21 04:55:00|2542.15|2540.65|2542.54|2541.04|2542.54|2541.04|2542.14|2540.64|0
1753074000000|2025-07-21 05:00:00|2542.93|2541.43|2542.74|2541.24|2543.33|2541.83|2542.54|2541.04|0
1753074300000|2025-07-21 05:05:00|2542.54|2541.04|2541.95|2540.45|2542.94|2541.44|2541.75|2540.25|0
1753074600000|2025-07-21 05:10:00|2541.76|2540.26|2541.41|2539.91|2541.95|2540.45|2541.4|2539.9|0
1753074900000|2025-07-21 05:15:00|2541.4|2539.9|2541.4|2539.9|2541.41|2539.91|2541.4|2539.9|0
1753075200000|2025-07-21 05:20:00|2541.01|2539.51|2541.41|2539.91|2541.8|2540.3|2541.01|2539.51|0
1753075500000|2025-07-21 05:25:00|2541.6|2540.1|2541.88|2540.38|2541.89|2540.39|2541.49|2539.99|0
1753075800000|2025-07-21 05:30:00|2541.95|2540.45|2542|2540.5|2542.35|2540.85|2541.57|2540.07|0
1753076100000|2025-07-21 05:35:00|2541.61|2540.11|2542.36|2540.86|2542.36|2540.86|2541.61|2540.11|0
1753076400000|2025-07-21 05:40:00|2542.35|2540.85|2541.96|2540.46|2542.36|2540.86|2541.96|2540.46|0
1753076700000|2025-07-21 05:45:00|2542.35|2540.85|2542.76|2541.26|2542.76|2541.26|2542.16|2540.66|0
1753077000000|2025-07-21 05:50:00|2542.77|2541.27|2542.17|2540.67|2543.16|2541.66|2541.97|2540.47|0
1753077300000|2025-07-21 05:55:00|2542.37|2540.87|2542.76|2541.26|2542.76|2541.26|2541.97|2540.47|0
1753077600000|2025-07-21 06:00:00|2543.15|2541.65|2543.16|2541.66|2543.16|2541.66|2541.97|2540.47|0
1753077900000|2025-07-21 06:05:00|2542.97|2541.47|2544.84|2543.34|2545.23|2543.73|2542.77|2541.27|0
1753078200000|2025-07-21 06:10:00|2545.23|2543.73|2546.05|2544.55|2546.05|2544.55|2544.84|2543.34|0
1753078500000|2025-07-21 06:15:00|2546.06|2544.56|2545.91|2544.41|2546.45|2544.95|2545.91|2544.41|0
1753078800000|2025-07-21 06:20:00|2545.92|2544.42|2545.15|2543.65|2546.31|2544.81|2545.13|2543.63|0
1753079100000|2025-07-21 06:25:00|2545.35|2543.85|2547.73|2546.23|2547.73|2546.23|2545.15|2543.65|0
1753079400000|2025-07-21 06:30:00|2547.74|2546.24|2546.3|2544.9|2548.17|2546.77|2546.05|2544.65|17
1753079700000|2025-07-21 06:35:00|2546.05|2544.65|2546.17|2544.77|2546.3|2544.9|2545.42|2544.02|6
1753080300000|2025-07-21 06:45:00|2546.92|2545.52|2548.3|2546.9|2548.55|2547.15|2546.17|2544.77|13
1753080600000|2025-07-21 06:50:00|2548.42|2547.02|2547.92|2546.52|2548.42|2547.02|2547.92|2546.52|0
1753080900000|2025-07-21 06:55:00|2547.97|2546.47|2549.15|2547.65|2549.15|2547.65|2547.58|2546.08|0
1753081200000|2025-07-21 07:00:00|2549.16|2547.66|2551.35|2550.85|2552.72|2552.22|2547.47|2546.97|1480
1753081500000|2025-07-21 07:05:00|2551.22|2550.72|2549.97|2549.47|2552.6|2552.1|2549.35|2548.85|798
1753081800000|2025-07-21 07:10:00|2549.72|2549.22|2549.35|2548.85|2549.72|2549.22|2546.97|2546.47|854
1753082100000|2025-07-21 07:15:00|2550.22|2549.72|2548.1|2547.6|2552.1|2551.6|2547.85|2547.35|697
1753082400000|2025-07-21 07:20:00|2548.51|2548.01|2545.88|2545.38|2550.01|2549.51|2545.76|2545.26|576
1753082700000|2025-07-21 07:25:00|2546.01|2545.51|2550.13|2549.63|2550.26|2549.76|2545.76|2545.26|527
1753083000000|2025-07-21 07:30:00|2550.06|2549.56|2547.94|2547.44|2550.69|2550.19|2546.94|2546.44|635
1753083300000|2025-07-21 07:35:00|2548.19|2547.69|2550.81|2550.31|2551.31|2550.81|2547.94|2547.44|512
1753083600000|2025-07-21 07:40:00|2551|2550.5|2545.38|2544.88|2551|2550.5|2545.13|2544.63|456
1753083900000|2025-07-21 07:45:00|2545.63|2545.13|2546.63|2546.13|2547.88|2547.38|2545.13|2544.63|317
1753084200000|2025-07-21 07:50:00|2546.81|2546.31|2548.31|2547.81|2549.06|2548.56|2546.31|2545.81|334
1753084500000|2025-07-21 07:55:00|2548.43|2547.93|2549.31|2548.81|2550.31|2549.81|2547.93|2547.43|386
1753084800000|2025-07-21 08:00:00|2549.07|2548.57|2551.32|2550.82|2551.44|2550.94|2549.07|2548.57|283
1753085100000|2025-07-21 08:05:00|2551.57|2551.07|2552.07|2551.57|2553.57|2553.07|2550.82|2550.32|278
1753085400000|2025-07-21 08:10:00|2552.15|2551.65|2550.15|2549.65|2552.15|2551.65|2549.15|2548.65|762
1753085700000|2025-07-21 08:15:00|2550.4|2549.9|2548.65|2548.15|2550.65|2550.15|2546.9|2546.4|377
1753086000000|2025-07-21 08:20:00|2548.86|2548.36|2552.73|2552.23|2552.98|2552.48|2548.86|2548.36|272
1753086300000|2025-07-21 08:25:00|2552.86|2552.36|2554.11|2553.61|2554.36|2553.86|2552.11|2551.61|250
1753086600000|2025-07-21 08:30:00|2553.69|2553.19|2554.69|2554.19|2555.19|2554.69|2553.44|2552.94|268
1753086900000|2025-07-21 08:35:00|2554.81|2554.31|2557.19|2556.69|2557.44|2556.94|2554.81|2554.31|356
1753087200000|2025-07-21 08:40:00|2557.27|2556.77|2556.27|2555.77|2558.77|2558.27|2556.27|2555.77|361
1753087500000|2025-07-21 08:45:00|2556.39|2555.89|2554.52|2554.02|2556.52|2556.02|2554.27|2553.77|235
1753087800000|2025-07-21 08:50:00|2554.58|2554.08|2554.58|2554.08|2555.58|2555.08|2553.95|2553.45|193
1753088100000|2025-07-21 08:55:00|2554.33|2553.83|2554.33|2553.83|2555.08|2554.58|2553.58|2553.08|242
1753088400000|2025-07-21 09:00:00|2554.16|2553.66|2554.91|2554.41|2555.66|2555.16|2553.91|2553.41|200
1753088700000|2025-07-21 09:05:00|2554.66|2554.16|2553.91|2553.41|2554.66|2554.16|2553.28|2552.78|125
1753089000000|2025-07-21 09:10:00|2553.94|2553.44|2553.69|2553.19|2554.81|2554.31|2553.31|2552.81|191
1753089300000|2025-07-21 09:15:00|2553.44|2552.94|2553.81|2553.31|2554.44|2553.94|2552.44|2551.94|226
1753089600000|2025-07-21 09:20:00|2553.99|2553.49|2553.74|2553.24|2554.87|2554.37|2553.24|2552.74|135
1753089900000|2025-07-21 09:25:00|2553.62|2553.12|2552.62|2552.12|2553.87|2553.37|2551.87|2551.37|220
1753090200000|2025-07-21 09:30:00|2552.57|2552.07|2550.19|2549.69|2552.82|2552.32|2550.07|2549.57|396
1753090500000|2025-07-21 09:35:00|2550.07|2549.57|2547.07|2546.57|2550.19|2549.69|2547.07|2546.57|336
1753090800000|2025-07-21 09:40:00|2547.41|2546.91|2548.66|2548.16|2549.03|2548.53|2547.16|2546.66|343
1753091100000|2025-07-21 09:45:00|2548.53|2548.03|2548.16|2547.66|2548.53|2548.03|2547.03|2546.53|180
1753091400000|2025-07-21 09:50:00|2548.05|2547.55|2548.67|2548.17|2548.8|2548.3|2547.17|2546.67|180
1753091700000|2025-07-21 09:55:00|2548.8|2548.3|2547.92|2547.42|2548.8|2548.3|2547.17|2546.67|237
1753092000000|2025-07-21 10:00:00|2547.77|2547.27|2547.02|2546.52|2548.65|2548.15|2546.9|2546.4|123
1753092300000|2025-07-21 10:05:00|2547.15|2546.65|2547.65|2547.15|2548.77|2548.27|2546.4|2545.9|180
1753092600000|2025-07-21 10:10:00|2547.66|2547.16|2547.91|2547.41|2549.41|2548.91|2547.66|2547.16|430
1753092900000|2025-07-21 10:15:00|2547.78|2547.28|2547.66|2547.16|2548.16|2547.66|2546.66|2546.16|150
1753093200000|2025-07-21 10:20:00|2547.68|2547.18|2549.68|2549.18|2549.68|2549.18|2547.68|2547.18|236
1753093500000|2025-07-21 10:25:00|2549.43|2548.93|2549.43|2548.93|2549.93|2549.43|2548.93|2548.43|299
1753093800000|2025-07-21 10:30:00|2549.68|2549.18|2549.68|2549.18|2550.18|2549.68|2549.43|2548.93|261
1753094100000|2025-07-21 10:35:00|2549.93|2549.43|2550.18|2549.68|2550.18|2549.68|2549.43|2548.93|213
1753094400000|2025-07-21 10:40:00|2550.25|2549.75|2549.75|2549.25|2550.25|2549.75|2549.25|2548.75|151
1753094700000|2025-07-21 10:45:00|2550|2549.5|2549.25|2548.75|2550.5|2550|2549.12|2548.62|158
1753095000000|2025-07-21 10:50:00|2549.34|2548.84|2547.34|2546.84|2549.34|2548.84|2546.59|2546.09|411
1753095300000|2025-07-21 10:55:00|2547.21|2546.71|2547.84|2547.34|2548.09|2547.59|2546.59|2546.09|237
1753095600000|2025-07-21 11:00:00|2547.92|2547.42|2550.42|2549.92|2550.42|2549.92|2547.54|2547.04|222
1753095900000|2025-07-21 11:05:00|2550.54|2550.04|2551.67|2551.17|2552.17|2551.67|2550.17|2549.67|302
1753096200000|2025-07-21 11:10:00|2551.79|2551.29|2552.67|2552.17|2552.92|2552.42|2551.42|2550.92|142
1753096500000|2025-07-21 11:15:00|2552.54|2552.04|2551.67|2551.17|2553.17|2552.67|2551.42|2550.92|136
1753096800000|2025-07-21 11:20:00|2551.61|2551.11|2551.11|2550.61|2551.86|2551.36|2550.36|2549.86|285
1753097100000|2025-07-21 11:25:00|2550.86|2550.36|2549.61|2549.11|2551.11|2550.61|2549.36|2548.86|229
1753097400000|2025-07-21 11:30:00|2549.69|2549.19|2548.69|2548.19|2549.94|2549.44|2548.19|2547.69|264
1753097700000|2025-07-21 11:35:00|2548.94|2548.44|2549.44|2548.94|2549.81|2549.31|2548.94|2548.44|132
1753098000000|2025-07-21 11:40:00|2549.36|2548.86|2549.36|2548.86|2550.11|2549.61|2548.86|2548.36|192
1753098300000|2025-07-21 11:45:00|2549.61|2549.11|2549.86|2549.36|2549.86|2549.36|2548.36|2547.86|167
1753098600000|2025-07-21 11:50:00|2549.74|2549.24|2549.49|2548.99|2550.24|2549.74|2549.24|2548.74|126
1753098900000|2025-07-21 11:55:00|2549.24|2548.74|2550.36|2549.86|2550.49|2549.99|2548.49|2547.99|259
1753099200000|2025-07-21 12:00:00|2550.18|2549.68|2550.81|2550.31|2551.56|2551.06|2550.06|2549.56|211
1753099500000|2025-07-21 12:05:00|2550.56|2550.06|2549.56|2549.06|2550.56|2550.06|2548.31|2547.81|246
1753099800000|2025-07-21 12:10:00|2549.69|2549.19|2549.44|2548.94|2549.94|2549.44|2548.69|2548.19|169
1753100100000|2025-07-21 12:15:00|2549.31|2548.81|2549.44|2548.94|2550.19|2549.69|2549.31|2548.81|147
1753100400000|2025-07-21 12:20:00|2549.47|2548.97|2549.84|2549.34|2550.47|2549.97|2549.22|2548.72|128
1753100700000|2025-07-21 12:25:00|2549.97|2549.47|2550.97|2550.47|2550.97|2550.47|2549.22|2548.72|108
1753101000000|2025-07-21 12:30:00|2550.96|2550.46|2551.21|2550.71|2551.46|2550.96|2549.58|2549.08|182
1753101300000|2025-07-21 12:35:00|2551.46|2550.96|2551.96|2551.46|2551.96|2551.46|2551.21|2550.71|166
1753101600000|2025-07-21 12:40:00|2551.89|2551.39|2550.76|2550.26|2552.14|2551.64|2550.39|2549.89|161
1753101900000|2025-07-21 12:45:00|2550.89|2550.39|2551.01|2550.51|2551.51|2551.01|2550.39|2549.89|155
1753102200000|2025-07-21 12:50:00|2551.21|2550.71|2549.84|2549.34|2551.34|2550.84|2549.46|2548.96|237
1753102500000|2025-07-21 12:55:00|2549.96|2549.46|2549.21|2548.71|2550.09|2549.59|2548.46|2547.96|216
1753102800000|2025-07-21 13:00:00|2549.18|2548.68|2547.81|2547.31|2549.18|2548.68|2547.06|2546.56|310
1753103100000|2025-07-21 13:05:00|2547.93|2547.43|2548.81|2548.31|2549.31|2548.81|2547.43|2546.93|243
1753103400000|2025-07-21 13:10:00|2548.52|2548.02|2549.27|2548.77|2549.64|2549.14|2548.02|2547.52|309
1753103700000|2025-07-21 13:15:00|2549.14|2548.64|2549.52|2549.02|2550.52|2550.02|2548.89|2548.39|297
1753104000000|2025-07-21 13:20:00|2549.43|2548.93|2549.68|2549.18|2550.18|2549.68|2549.18|2548.68|242
1753104300000|2025-07-21 13:25:00|2549.55|2549.05|2549.93|2549.43|2550.05|2549.55|2548.55|2548.05|262
1753104600000|2025-07-21 13:30:00|2549.98|2549.48|2546.73|2546.23|2549.98|2549.48|2545.73|2545.23|402
1753104900000|2025-07-21 13:35:00|2546.98|2546.48|2546.98|2546.48|2547.73|2547.23|2544.85|2544.35|281
1753105200000|2025-07-21 13:40:00|2547.07|2546.57|2544.57|2544.07|2547.32|2546.82|2544.32|2543.82|228
1753105500000|2025-07-21 13:45:00|2544.32|2543.82|2544.82|2544.32|2547.32|2546.82|2544.32|2543.82|447
1753105800000|2025-07-21 13:50:00|2544.99|2544.49|2548.49|2547.99|2548.74|2548.24|2544.99|2544.49|462
1753106100000|2025-07-21 13:55:00|2548.24|2547.74|2549.86|2549.36|2549.99|2549.49|2548.24|2547.74|493
1753106400000|2025-07-21 14:00:00|2549.36|2548.86|2548.74|2548.24|2550.11|2549.61|2547.61|2547.11|400
1753106700000|2025-07-21 14:05:00|2548.99|2548.49|2545.86|2545.36|2548.99|2548.49|2545.49|2544.99|431
1753107000000|2025-07-21 14:10:00|2546.32|2545.82|2546.45|2545.95|2548.2|2547.7|2545.45|2544.95|278
1753107300000|2025-07-21 14:15:00|2546.07|2545.57|2545.45|2544.95|2547.45|2546.95|2544.2|2543.7|317
1753107600000|2025-07-21 14:20:00|2545.4|2544.9|2546.65|2546.15|2546.65|2546.15|2544.65|2544.15|402
1753107900000|2025-07-21 14:25:00|2546.77|2546.27|2545.27|2544.77|2546.9|2546.4|2543.9|2543.4|389
1753108200000|2025-07-21 14:30:00|2545.13|2544.63|2548.38|2547.88|2549.01|2548.51|2545.01|2544.51|737
1753108500000|2025-07-21 14:35:00|2548.51|2548.01|2545.51|2545.01|2549.26|2548.76|2545.26|2544.76|597
1753108800000|2025-07-21 14:40:00|2545.33|2544.83|2546.08|2545.58|2546.83|2546.33|2544.83|2544.33|589
1753109100000|2025-07-21 14:45:00|2545.7|2545.2|2549.33|2548.83|2549.83|2549.33|2545.7|2545.2|681
1753109400000|2025-07-21 14:50:00|2549.26|2548.76|2548.88|2548.38|2549.76|2549.26|2548.26|2547.76|468
1753109700000|2025-07-21 14:55:00|2549.01|2548.51|2549.26|2548.76|2549.51|2549.01|2548.13|2547.63|626
1753110000000|2025-07-21 15:00:00|2549.35|2548.85|2552.35|2551.85|2552.85|2552.35|2549.35|2548.85|767
1753110300000|2025-07-21 15:05:00|2552.6|2552.1|2551.6|2551.1|2552.85|2552.35|2550.6|2550.1|665
1753110600000|2025-07-21 15:10:00|2551.36|2550.86|2551.86|2551.36|2552.36|2551.86|2551.11|2550.61|913
1753110900000|2025-07-21 15:15:00|2551.73|2551.23|2550.73|2550.23|2552.11|2551.61|2549.98|2549.48|878
1753111200000|2025-07-21 15:20:00|2550.76|2550.26|2553.63|2552.13|2553.64|2553.14|2550.64|2550.14|2208
1753111500000|2025-07-21 15:25:00|2553.64|2552.14|2553.71|2552.21|2554.1|2552.6|2553.25|2551.75|647
1753111800000|2025-07-21 15:30:00|2553.21|2551.81|2553.09|2551.69|2553.71|2552.31|2552.34|2550.94|324
1753112100000|2025-07-21 15:35:00|2553.21|2551.81|2551.96|2550.56|2553.21|2551.81|2551.96|2550.56|30
1753112400000|2025-07-21 15:40:00|2552.09|2550.69|2552.71|2551.31|2552.71|2551.31|2552.09|2550.69|17
1753112700000|2025-07-21 15:45:00|2552.84|2551.44|2552.34|2550.94|2553.09|2551.69|2551.59|2550.19|36
1753113000000|2025-07-21 15:50:00|2552.21|2550.81|2551.34|2549.94|2552.21|2550.81|2551.09|2549.69|8
1753113300000|2025-07-21 15:55:00|2552.46|2551.06|2551.76|2550.26|2552.46|2551.06|2551.59|2550.19|2
1753113600000|2025-07-21 16:00:00|2551.75|2550.25|2551.75|2550.25|2551.76|2550.26|2551.34|2549.84|0
1753113900000|2025-07-21 16:05:00|2551.74|2550.24|2552.13|2550.63|2552.53|2551.03|2551.32|2549.82|0
1753114200000|2025-07-21 16:10:00|2552.12|2550.62|2552.12|2550.62|2552.13|2550.63|2551.32|2549.82|0
1753114500000|2025-07-21 16:15:00|2552.52|2551.02|2552.44|2550.94|2552.92|2551.42|2551.64|2550.14|0
1753114800000|2025-07-21 16:20:00|2552.43|2550.93|2551.63|2550.13|2552.44|2550.94|2551.63|2550.13|0
1753115100000|2025-07-21 16:25:00|2551.64|2550.14|2552.04|2550.54|2552.04|2550.54|2551.62|2550.12|0
1753115400000|2025-07-21 16:30:00|2551.64|2550.14|2552.45|2550.95|2552.45|2550.95|2551.64|2550.14|0
1753115700000|2025-07-21 16:35:00|2552.46|2550.96|2551.65|2550.15|2552.47|2550.97|2551.65|2550.15|0
1753116000000|2025-07-21 16:40:00|2551.25|2549.75|2551.66|2550.16|2551.67|2550.17|2551.25|2549.75|0
1753116300000|2025-07-21 16:45:00|2551.67|2550.17|2551.28|2549.78|2551.68|2550.18|2551.27|2549.77|0
1753116600000|2025-07-21 16:50:00|2551.68|2550.18|2552.09|2550.59|2552.09|2550.59|2551.68|2550.18|0
1753116900000|2025-07-21 16:55:00|2552.08|2550.58|2552.09|2550.59|2552.49|2550.99|2552.08|2550.58|0
1753117200000|2025-07-21 17:00:00|2552.1|2550.6|2552.49|2550.99|2552.9|2551.4|2552.09|2550.59|0
1753117500000|2025-07-21 17:05:00|2552.5|2551|2552.88|2551.38|2552.89|2551.39|2552.49|2550.99|0
1753117800000|2025-07-21 17:10:00|2552.87|2551.37|2553.28|2551.78|2553.29|2551.79|2552.87|2551.37|0
1753118100000|2025-07-21 17:15:00|2553.27|2551.77|2552.89|2551.39|2553.28|2551.78|2552.88|2551.38|0
1753118700000|2025-07-21 17:25:00|2552.88|2551.38|2552.5|2551|2552.89|2551.39|2552.5|2551|0
1753119000000|2025-07-21 17:30:00|2552.49|2550.99|2552.5|2551|2552.51|2551.01|2552.49|2550.99|0
1753119300000|2025-07-21 17:35:00|2552.1|2550.6|2551.7|2550.2|2552.11|2550.61|2551.7|2550.2|0
1753119600000|2025-07-21 17:40:00|2551.31|2549.81|2551.29|2549.79|2551.31|2549.81|2550.9|2549.4|0
1753119900000|2025-07-21 17:45:00|2551.3|2549.8|2551.3|2549.8|2551.3|2549.8|2550.89|2549.39|0
1753120200000|2025-07-21 17:50:00|2551.29|2549.79|2550.89|2549.39|2551.29|2549.79|2550.88|2549.38|0
1753120500000|2025-07-21 17:55:00|2550.9|2549.4|2550.89|2549.39|2551.3|2549.8|2550.89|2549.39|0
1753120800000|2025-07-21 18:00:00|2551.18|2549.68|2551.18|2549.68|2551.57|2550.07|2551.17|2549.67|0
1753121100000|2025-07-21 18:05:00|2551.38|2549.88|2551.18|2549.68|2551.58|2550.08|2551.17|2549.67|0
1753121400000|2025-07-21 18:10:00|2551.17|2549.67|2551.17|2549.67|2551.57|2550.07|2551.17|2549.67|0
1753121700000|2025-07-21 18:15:00|2551.18|2549.68|2551.18|2549.68|2551.57|2550.07|2551.17|2549.67|0
1753122000000|2025-07-21 18:20:00|2551.17|2549.67|2551.58|2550.08|2551.58|2550.08|2551.17|2549.67|0
1753122300000|2025-07-21 18:25:00|2551.38|2549.88|2551.57|2550.07|2551.58|2550.08|2551.18|2549.68|0
1753122600000|2025-07-21 18:30:00|2551.18|2549.68|2550.77|2549.27|2551.18|2549.68|2550.77|2549.27|0
1753122900000|2025-07-21 18:35:00|2551.16|2549.66|2551.16|2549.66|2551.16|2549.66|2551.16|2549.66|0
1753123200000|2025-07-21 18:40:00|2551.17|2549.67|2551.15|2549.65|2551.17|2549.67|2550.76|2549.26|0
1753123500000|2025-07-21 18:45:00|2551.14|2549.64|2550.31|2548.81|2551.15|2549.65|2549.9|2548.4|0
1753123800000|2025-07-21 18:50:00|2550.3|2548.8|2550.71|2549.21|2550.72|2549.22|2549.9|2548.4|0
1753124100000|2025-07-21 18:55:00|2550.7|2549.2|2550.3|2548.8|2550.71|2549.21|2550.29|2548.79|0
1753124400000|2025-07-21 19:00:00|2550.29|2548.79|2549.88|2548.38|2550.3|2548.8|2549.48|2547.98|0
1753124700000|2025-07-21 19:05:00|2549.87|2548.37|2548.27|2546.77|2549.88|2548.38|2548.27|2546.77|0
1753125000000|2025-07-21 19:10:00|2548.28|2546.78|2547.87|2546.37|2548.28|2546.78|2547.04|2545.54|0
1753125300000|2025-07-21 19:15:00|2547.88|2546.38|2548.67|2547.17|2548.68|2547.18|2547.87|2546.37|0
1753125600000|2025-07-21 19:20:00|2548.68|2547.18|2548.63|2547.13|2548.68|2547.18|2548.27|2546.77|0
1753125900000|2025-07-21 19:25:00|2548.24|2546.74|2547.82|2546.32|2548.24|2546.74|2547.81|2546.31|0
1753126200000|2025-07-21 19:30:00|2547.83|2546.33|2547.42|2545.92|2548.24|2546.74|2547.42|2545.92|0
1753126500000|2025-07-21 19:35:00|2547.41|2545.91|2547.79|2546.29|2548.02|2546.52|2547.38|2545.88|0
1753126800000|2025-07-21 19:40:00|2547.78|2546.28|2546.9|2545.4|2547.79|2546.29|2546.9|2545.4|0
1753127100000|2025-07-21 19:45:00|2546.91|2545.41|2546.89|2545.39|2547.29|2545.79|2546.08|2544.58|0
1753127400000|2025-07-21 19:50:00|2546.9|2545.4|2547.29|2545.79|2547.72|2546.22|2546.88|2545.38|0
1753127700000|2025-07-21 19:55:00|2547.3|2545.8|2547.29|2545.79|2547.3|2545.8|2546.06|2544.56|0
1753128000000|2025-07-21 20:00:00|2547.33|2545.83|2547.69|2546.19|2548.22|2546.72|2546.72|2545.22|0
1753128300000|2025-07-21 20:05:00|2547.7|2546.2|2548.06|2546.56|2548.3|2546.8|2547.61|2546.11|0
1753128600000|2025-07-21 20:10:00|2548.14|2546.64|2548.06|2546.56|2548.14|2546.64|2547.53|2546.03|0
1753128900000|2025-07-21 20:15:00|2548.02|2546.52|2548.14|2546.64|2548.22|2546.72|2547.86|2546.36|0
1753129200000|2025-07-21 20:20:00|2548.06|2546.56|2548.02|2546.52|2548.3|2546.8|2548.02|2546.52|0
1753129500000|2025-07-21 20:25:00|2548.06|2546.56|2547.53|2546.03|2548.06|2546.56|2547.45|2545.95|0
1753129800000|2025-07-21 20:30:00|2547.61|2546.11|2548.14|2546.64|2548.14|2546.64|2547.61|2546.11|0
1753130100000|2025-07-21 20:35:00|2548.06|2546.56|2548.14|2546.64|2548.22|2546.72|2548.02|2546.52|0
1753130400000|2025-07-21 20:40:00|2548.06|2546.56|2548.12|2546.62|2548.2|2546.7|2548.06|2546.56|0
1753130700000|2025-07-21 20:45:00|2548.08|2546.58|2548.08|2546.58|2548.28|2546.78|2548.08|2546.58|0
1753131000000|2025-07-21 20:50:00|2548.12|2546.62|2548.2|2546.7|2548.28|2546.78|2548.08|2546.58|0
1753131300000|2025-07-21 20:55:00|2548.12|2546.62|2548.36|2546.86|2548.36|2546.86|2548.08|2546.58|0
1753131600000|2025-07-21 21:00:00|2548.32|2546.82|2548.51|2547.01|2548.52|2547.02|2548.32|2546.82|0
1753131900000|2025-07-21 21:05:00|2548.55|2547.05|2548.51|2547.01|2548.55|2547.05|2548.39|2546.89|0
1753132200000|2025-07-21 21:10:00|2548.47|2546.97|2548.47|2546.97|2548.55|2547.05|2548.47|2546.97|0
1753132500000|2025-07-21 21:15:00|2548.43|2546.93|2548.47|2546.97|2548.47|2546.97|2548.43|2546.93|0
1753132800000|2025-07-21 21:20:00|2548.51|2547.01|2548.43|2546.93|2548.51|2547.01|2548.43|2546.93|0
1753133100000|2025-07-21 21:25:00|2548.35|2546.85|2548.39|2546.89|2548.43|2546.93|2548.35|2546.85|0
1753133400000|2025-07-21 21:30:00|2548.35|2546.85|2548.33|2546.83|2548.35|2546.85|2548.31|2546.81|0
1753133700000|2025-07-21 21:35:00|2548.37|2546.87|2548.33|2546.83|2548.37|2546.87|2548.33|2546.83|0
1753134000000|2025-07-21 21:40:00|2548.29|2546.79|2548.37|2546.87|2548.37|2546.87|2548.29|2546.79|0
1753134300000|2025-07-21 21:45:00|2548.41|2546.91|2548.41|2546.91|2548.41|2546.91|2548.37|2546.87|0
1753134600000|2025-07-21 21:50:00|2548.37|2546.87|2548.37|2546.87|2548.37|2546.87|2548.29|2546.79|0
1753134900000|2025-07-21 21:55:00|2548.33|2546.83|2548.45|2546.95|2548.53|2547.03|2548.29|2546.79|0
1753135200000|2025-07-21 22:00:00|2548.41|2546.91|2548.73|2547.23|2548.78|2547.28|2547.92|2546.42|0
1753135500000|2025-07-21 22:05:00|2548.7|2547.2|2548.33|2546.83|2548.7|2547.2|2548.17|2546.67|0
1753135800000|2025-07-21 22:10:00|2548.29|2546.79|2548.05|2546.55|2548.49|2546.99|2547.96|2546.46|0
1753136100000|2025-07-21 22:15:00|2548.04|2546.54|2548.13|2546.63|2548.13|2546.63|2547.8|2546.3|0
1753136400000|2025-07-21 22:20:00|2548.21|2546.71|2548.49|2546.99|2548.49|2546.99|2548.13|2546.63|0
1753136700000|2025-07-21 22:25:00|2548.53|2547.03|2548.74|2547.24|2548.74|2547.24|2548.45|2546.95|0
1753137000000|2025-07-21 22:30:00|2548.73|2547.23|2548.49|2546.99|2548.74|2547.24|2548.37|2546.87|0
1753137300000|2025-07-21 22:35:00|2548.41|2546.91|2548.29|2546.79|2548.49|2546.99|2548.05|2546.55|0
1753137600000|2025-07-21 22:40:00|2548.25|2546.75|2548.21|2546.71|2548.41|2546.91|2548.05|2546.55|0
1753137900000|2025-07-21 22:45:00|2548.17|2546.67|2548.33|2546.83|2548.41|2546.91|2548.13|2546.63|0
1753138200000|2025-07-21 22:50:00|2548.37|2546.87|2547.9|2546.4|2548.37|2546.87|2547.82|2546.32|0
1753138500000|2025-07-21 22:55:00|2547.86|2546.36|2547.9|2546.4|2547.9|2546.4|2547.82|2546.32|0
1753138800000|2025-07-21 23:00:00|2547.94|2546.44|2547.76|2546.26|2548.2|2546.7|2547.76|2546.26|0
1753139100000|2025-07-21 23:05:00|2547.8|2546.3|2548|2546.5|2548.04|2546.54|2547.76|2546.26|0
1753139400000|2025-07-21 23:10:00|2547.96|2546.46|2547.92|2546.42|2547.96|2546.46|2547.92|2546.42|0
1753139700000|2025-07-21 23:15:00|2547.88|2546.38|2548.04|2546.54|2548.12|2546.62|2547.88|2546.38|0
1753140000000|2025-07-21 23:20:00|2548|2546.5|2547.92|2546.42|2548.12|2546.62|2547.84|2546.34|0
1753140300000|2025-07-21 23:25:00|2547.91|2546.41|2548.12|2546.62|2548.2|2546.7|2547.84|2546.34|0
1753140600000|2025-07-21 23:30:00|2548.16|2546.66|2548.12|2546.62|2548.2|2546.7|2548.04|2546.54|0
1753140900000|2025-07-21 23:35:00|2548.2|2546.7|2548.28|2546.78|2548.28|2546.78|2548.12|2546.62|0
1753141200000|2025-07-21 23:40:00|2548.24|2546.74|2548.04|2546.54|2548.24|2546.74|2548.04|2546.54|0
1753141500000|2025-07-21 23:45:00|2548.12|2546.62|2547.67|2546.17|2548.16|2546.66|2547.43|2545.93|0
1753141800000|2025-07-21 23:50:00|2547.68|2546.18|2547.92|2546.42|2548|2546.5|2547.51|2546.01|0
1753142100000|2025-07-21 23:55:00|2547.96|2546.46|2548.04|2546.54|2548.12|2546.62|2547.96|2546.46|0
1753142400000|2025-07-22 00:00:00|2548|2546.5|2548.37|2546.87|2548.37|2546.87|2548|2546.5|0
1753142700000|2025-07-22 00:05:00|2548.45|2546.95|2548.45|2546.95|2548.53|2547.03|2548.28|2546.78|0
1753143000000|2025-07-22 00:10:00|2548.44|2546.94|2549.84|2548.34|2549.92|2548.42|2548.37|2546.87|0
1753143300000|2025-07-22 00:15:00|2549.8|2548.3|2548.85|2547.35|2549.8|2548.3|2548.45|2546.95|0
1753143600000|2025-07-22 00:20:00|2549.25|2547.75|2549.65|2548.15|2549.65|2548.15|2548.85|2547.35|0
1753144200000|2025-07-22 00:30:00|2549.25|2547.75|2548.86|2547.36|2549.26|2547.76|2548.85|2547.35|0
1753144500000|2025-07-22 00:35:00|2549.26|2547.76|2548.85|2547.35|2549.26|2547.76|2548.26|2546.76|0
1753144800000|2025-07-22 00:40:00|2549.05|2547.55|2548.85|2547.35|2549.05|2547.55|2548.85|2547.35|0
1753145400000|2025-07-22 00:50:00|2548.84|2547.34|2548.84|2547.34|2548.85|2547.35|2548.45|2546.95|0
1753145700000|2025-07-22 00:55:00|2548.85|2547.35|2548.83|2547.33|2548.85|2547.35|2548.43|2546.93|0
1753146000000|2025-07-22 01:00:00|2548.84|2547.34|2548.43|2546.93|2549.23|2547.73|2548.43|2546.93|0
1753146300000|2025-07-22 01:05:00|2548.83|2547.33|2548.83|2547.33|2548.84|2547.34|2548.44|2546.94|0
1753146600000|2025-07-22 01:10:00|2549.23|2547.73|2549.23|2547.73|2549.63|2548.13|2549.23|2547.73|0
1753146900000|2025-07-22 01:15:00|2549.22|2547.72|2548.83|2547.33|2549.22|2547.72|2548.82|2547.32|0
1753147200000|2025-07-22 01:20:00|2548.84|2547.34|2548.44|2546.94|2549.23|2547.73|2548.44|2546.94|0
1753147500000|2025-07-22 01:25:00|2548.24|2546.74|2548.85|2547.35|2548.85|2547.35|2548.04|2546.54|0
1753147800000|2025-07-22 01:30:00|2548.84|2547.34|2548.46|2546.96|2549.05|2547.55|2548.46|2546.96|0
1753148100000|2025-07-22 01:35:00|2548.47|2546.97|2548.46|2546.96|2548.47|2546.97|2548.46|2546.96|0
1753148400000|2025-07-22 01:40:00|2548.07|2546.57|2548.46|2546.96|2548.47|2546.97|2548.07|2546.57|0
1753148700000|2025-07-22 01:45:00|2548.47|2546.97|2548.87|2547.37|2549.27|2547.77|2548.47|2546.97|0
1753149000000|2025-07-22 01:50:00|2549.07|2547.57|2548.47|2546.97|2549.07|2547.57|2548.47|2546.97|0
1753149300000|2025-07-22 01:55:00|2548.48|2546.98|2548.48|2546.98|2548.48|2546.98|2548.08|2546.58|0
1753149600000|2025-07-22 02:00:00|2548.87|2547.37|2547.69|2546.19|2548.87|2547.37|2547.69|2546.19|0
1753149900000|2025-07-22 02:05:00|2547.49|2545.99|2546.69|2545.19|2547.69|2546.19|2546.49|2544.99|0
1753150200000|2025-07-22 02:10:00|2546.89|2545.39|2546.49|2544.99|2546.89|2545.39|2546.49|2544.99|0
1753150500000|2025-07-22 02:15:00|2546.1|2544.6|2546.09|2544.59|2546.1|2544.6|2546.09|2544.59|0
1753150800000|2025-07-22 02:20:00|2546.29|2544.79|2546.09|2544.59|2546.29|2544.79|2546.09|2544.59|0
1753151100000|2025-07-22 02:25:00|2545.7|2544.2|2545.27|2543.77|2545.7|2544.2|2544.9|2543.4|0
1753151400000|2025-07-22 02:30:00|2545.67|2544.17|2545.67|2544.17|2545.67|2544.17|2545.28|2543.78|0
1753152000000|2025-07-22 02:40:00|2545.86|2544.36|2545.65|2544.15|2546.06|2544.56|2545.65|2544.15|0
1753152300000|2025-07-22 02:45:00|2545.66|2544.16|2544.87|2543.37|2545.66|2544.16|2544.87|2543.37|0
1753152600000|2025-07-22 02:50:00|2544.86|2543.36|2544.87|2543.37|2544.87|2543.37|2544.86|2543.36|0
1753152900000|2025-07-22 02:55:00|2545.06|2543.56|2545.26|2543.76|2545.27|2543.77|2544.87|2543.37|0
1753153200000|2025-07-22 03:00:00|2545.27|2543.77|2546.05|2544.55|2546.05|2544.55|2545.27|2543.77|0
1753153500000|2025-07-22 03:05:00|2546.06|2544.56|2546.05|2544.55|2546.06|2544.56|2546.05|2544.55|0
1753153800000|2025-07-22 03:10:00|2546.06|2544.56|2545.66|2544.16|2546.06|2544.56|2545.66|2544.16|0
1753154100000|2025-07-22 03:15:00|2545.65|2544.15|2545.65|2544.15|2545.65|2544.15|2545.65|2544.15|0
1753154700000|2025-07-22 03:25:00|2545.64|2544.14|2545.64|2544.14|2545.65|2544.15|2545.64|2544.14|0
1753155000000|2025-07-22 03:30:00|2545.25|2543.75|2545.25|2543.75|2545.65|2544.15|2544.86|2543.36|0
1753155300000|2025-07-22 03:35:00|2544.85|2543.35|2545.25|2543.75|2545.25|2543.75|2544.05|2542.55|0
1753155600000|2025-07-22 03:40:00|2545.24|2543.74|2545.24|2543.74|2545.25|2543.75|2544.85|2543.35|0
1753155900000|2025-07-22 03:45:00|2545.23|2543.73|2545.24|2543.74|2545.24|2543.74|2544.25|2542.75|0
1753156200000|2025-07-22 03:50:00|2545.23|2543.73|2546.03|2544.53|2546.03|2544.53|2545.23|2543.73|0
1753156500000|2025-07-22 03:55:00|2545.64|2544.14|2546.03|2544.53|2546.03|2544.53|2545.64|2544.14|0
1753156800000|2025-07-22 04:00:00|2546.02|2544.52|2545.04|2543.54|2546.03|2544.53|2544.84|2543.34|0
1753157100000|2025-07-22 04:05:00|2544.84|2543.34|2545.23|2543.73|2545.23|2543.73|2544.84|2543.34|0
1753157400000|2025-07-22 04:10:00|2544.84|2543.34|2542.85|2541.35|2544.84|2543.34|2542.45|2540.95|0
1753157700000|2025-07-22 04:15:00|2542.84|2541.34|2543.9|2542.4|2543.9|2542.4|2541.93|2540.43|0
1753158000000|2025-07-22 04:20:00|2543.89|2542.39|2543.49|2541.99|2543.9|2542.4|2543.1|2541.6|0
1753158300000|2025-07-22 04:25:00|2543.5|2542|2543.11|2541.61|2543.51|2542.01|2542.71|2541.21|0
1753158600000|2025-07-22 04:30:00|2542.91|2541.41|2542.72|2541.22|2543.32|2541.82|2542.72|2541.22|0
1753158900000|2025-07-22 04:35:00|2542.71|2541.21|2542.71|2541.21|2543.11|2541.61|2542.71|2541.21|0
1753159200000|2025-07-22 04:40:00|2542.72|2541.22|2542.71|2541.21|2542.72|2541.22|2542.71|2541.21|0
1753159500000|2025-07-22 04:45:00|2542.72|2541.22|2542.71|2541.21|2543.11|2541.61|2542.71|2541.21|0
1753159800000|2025-07-22 04:50:00|2542.32|2540.82|2542.51|2541.01|2542.51|2541.01|2542.31|2540.81|0
1753160100000|2025-07-22 04:55:00|2542.71|2541.21|2543.7|2542.2|2543.7|2542.2|2542.71|2541.21|0
1753160400000|2025-07-22 05:00:00|2543.69|2542.19|2544.63|2543.13|2544.68|2543.18|2543.5|2542|0
1753160700000|2025-07-22 05:05:00|2544.43|2542.93|2544.84|2543.34|2544.84|2543.34|2544.43|2542.93|0
1753161000000|2025-07-22 05:10:00|2545.04|2543.54|2544.83|2543.33|2545.23|2543.73|2544.83|2543.33|0
1753161300000|2025-07-22 05:15:00|2544.44|2542.94|2544.02|2542.52|2544.44|2542.94|2544.02|2542.52|0
1753161600000|2025-07-22 05:20:00|2544.03|2542.53|2544.03|2542.53|2544.42|2542.92|2544.02|2542.52|0
1753161900000|2025-07-22 05:25:00|2544.42|2542.92|2544.02|2542.52|2544.42|2542.92|2544.02|2542.52|0
1753162200000|2025-07-22 05:30:00|2543.63|2542.13|2543.23|2541.73|2543.63|2542.13|2542.84|2541.34|0
1753162500000|2025-07-22 05:35:00|2543.24|2541.74|2543.63|2542.13|2543.63|2542.13|2543.23|2541.73|0
1753162800000|2025-07-22 05:40:00|2543.83|2542.33|2543.63|2542.13|2544.04|2542.54|2543.63|2542.13|0
1753163100000|2025-07-22 05:45:00|2544.02|2542.52|2544.82|2543.32|2544.82|2543.32|2544.02|2542.52|0
1753163400000|2025-07-22 05:50:00|2545.21|2543.71|2545.61|2544.11|2546.39|2544.89|2545.21|2543.71|0
1753163700000|2025-07-22 05:55:00|2545.6|2544.1|2545.61|2544.11|2546|2544.5|2545.21|2543.71|0
1753164000000|2025-07-22 06:00:00|2546|2544.5|2543.63|2542.13|2546|2544.5|2543.63|2542.13|0
1753164300000|2025-07-22 06:05:00|2544.02|2542.52|2544.39|2542.89|2545.18|2543.68|2542.84|2541.34|0
1753164600000|2025-07-22 06:10:00|2544.58|2543.08|2544.78|2543.28|2544.78|2543.28|2544.38|2542.88|0
1753164900000|2025-07-22 06:15:00|2544.79|2543.29|2544.38|2542.88|2544.79|2543.29|2543.99|2542.49|0
1753165200000|2025-07-22 06:20:00|2544.39|2542.89|2544.01|2542.51|2544.8|2543.3|2543.99|2542.49|0
1753165500000|2025-07-22 06:25:00|2544.2|2542.7|2544|2542.5|2544.8|2543.3|2544|2542.5|0
1753165800000|2025-07-22 06:30:00|2543.61|2542.11|2543.11|2541.71|2544.11|2542.71|2542.74|2541.34|1
1753166100000|2025-07-22 06:35:00|2543.49|2542.09|2543.36|2541.96|2543.49|2542.09|2543.36|2541.96|0
1753166400000|2025-07-22 06:40:00|2543.24|2541.84|2543.24|2541.84|2543.24|2541.84|2543.24|2541.84|0
1753166700000|2025-07-22 06:45:00|2543.11|2541.71|2543.24|2541.84|2543.24|2541.84|2543.11|2541.71|0
1753167000000|2025-07-22 06:50:00|2543.36|2541.96|2543.86|2542.46|2543.86|2542.46|2543.36|2541.96|0
1753167300000|2025-07-22 06:55:00|2543.51|2542.01|2543.53|2542.03|2543.92|2542.42|2542.74|2541.24|0
1753167600000|2025-07-22 07:00:00|2543.52|2542.02|2545.29|2544.79|2550.41|2549.91|2543.52|2542.02|2096
1753167900000|2025-07-22 07:05:00|2545.41|2544.91|2546.29|2545.79|2547.79|2547.29|2544.29|2543.79|1008
1753168200000|2025-07-22 07:10:00|2546.16|2545.66|2543.54|2543.04|2547.04|2546.54|2543.04|2542.54|1018
1753168500000|2025-07-22 07:15:00|2543.66|2543.16|2543.04|2542.54|2546.54|2546.04|2542.16|2541.66|798
1753168800000|2025-07-22 07:20:00|2542.91|2542.41|2547.57|2547.07|2548.07|2547.57|2542.29|2541.79|583
1753169100000|2025-07-22 07:25:00|2547.32|2546.82|2548.32|2547.82|2548.57|2548.07|2545.69|2545.19|565
1753169400000|2025-07-22 07:30:00|2548.48|2547.98|2543.85|2543.35|2548.48|2547.98|2543.35|2542.85|570
1753169700000|2025-07-22 07:35:00|2543.98|2543.48|2545.85|2545.35|2546.73|2546.23|2543.98|2543.48|349
1753170000000|2025-07-22 07:40:00|2546.01|2545.51|2548.89|2548.39|2549.14|2548.64|2544.89|2544.39|328
1753170300000|2025-07-22 07:45:00|2549.14|2548.64|2548.01|2547.51|2549.26|2548.76|2546.39|2545.89|350
1753170600000|2025-07-22 07:50:00|2547.85|2547.35|2547.98|2547.48|2549.98|2549.48|2546.98|2546.48|380
1753170900000|2025-07-22 07:55:00|2548.23|2547.73|2544.23|2543.73|2548.73|2548.23|2543.98|2543.48|434
1753171200000|2025-07-22 08:00:00|2544.34|2543.84|2546.09|2545.59|2546.71|2546.21|2542.84|2542.34|421
1753171500000|2025-07-22 08:05:00|2546.34|2545.84|2546.09|2545.59|2546.34|2545.84|2544.09|2543.59|418
1753171800000|2025-07-22 08:10:00|2546.02|2545.52|2548.27|2547.77|2548.77|2548.27|2546.02|2545.52|268
1753172100000|2025-07-22 08:15:00|2548.14|2547.64|2547.39|2546.89|2549.02|2548.52|2547.02|2546.52|348
1753172400000|2025-07-22 08:20:00|2547.32|2546.82|2545.57|2545.07|2547.95|2547.45|2545.2|2544.7|608
1753172700000|2025-07-22 08:25:00|2545.7|2545.2|2546.45|2545.95|2547.95|2547.45|2545.7|2545.2|310
1753173000000|2025-07-22 08:30:00|2546.21|2545.71|2547.58|2547.08|2547.71|2547.21|2545.71|2545.21|202
1753173300000|2025-07-22 08:35:00|2547.46|2546.96|2548.58|2548.08|2549.58|2549.08|2546.96|2546.46|226
1753173600000|2025-07-22 08:40:00|2548.56|2548.06|2546.44|2545.94|2548.56|2548.06|2545.94|2545.44|232
1753173900000|2025-07-22 08:45:00|2546.31|2545.81|2545.69|2545.19|2546.69|2546.19|2544.44|2543.94|321
1753174200000|2025-07-22 08:50:00|2545.97|2545.47|2545.22|2544.72|2546.47|2545.97|2544.47|2543.97|285
1753174500000|2025-07-22 08:55:00|2544.97|2544.47|2546.22|2545.72|2546.72|2546.22|2544.97|2544.47|273
1753174800000|2025-07-22 09:00:00|2546.29|2545.79|2544.04|2543.54|2546.29|2545.79|2542.66|2542.16|433
1753175100000|2025-07-22 09:05:00|2543.91|2543.41|2543.54|2543.04|2544.29|2543.79|2542.79|2542.29|293
1753175400000|2025-07-22 09:10:00|2543.59|2543.09|2542.59|2542.09|2543.96|2543.46|2542.09|2541.59|429
1753175700000|2025-07-22 09:15:00|2542.71|2542.21|2543.21|2542.71|2543.34|2542.84|2541.34|2540.84|285
1753176000000|2025-07-22 09:20:00|2543.09|2542.59|2542.34|2541.84|2543.22|2542.72|2541.72|2541.22|201
1753176300000|2025-07-22 09:25:00|2542.22|2541.72|2541.84|2541.34|2542.47|2541.97|2539.97|2539.47|448
1753176600000|2025-07-22 09:30:00|2541.96|2541.46|2542.59|2542.09|2544.09|2543.59|2541.84|2541.34|363
1753176900000|2025-07-22 09:35:00|2542.46|2541.96|2544.34|2543.84|2544.84|2544.34|2542.09|2541.59|234
1753177200000|2025-07-22 09:40:00|2544.19|2543.69|2544.44|2543.94|2544.94|2544.44|2543.44|2542.94|211
1753177500000|2025-07-22 09:45:00|2544.56|2544.06|2543.94|2543.44|2544.94|2544.44|2543.69|2543.19|238
1753177800000|2025-07-22 09:50:00|2543.73|2543.23|2541.98|2541.48|2543.73|2543.23|2541.98|2541.48|351
1753178100000|2025-07-22 09:55:00|2541.73|2541.23|2541.85|2541.35|2542.98|2542.48|2541.48|2540.98|222
1753178400000|2025-07-22 10:00:00|2541.74|2541.24|2543.37|2542.87|2544.62|2544.12|2541.74|2541.24|288
1753178700000|2025-07-22 10:05:00|2543.12|2542.62|2542.87|2542.37|2543.87|2543.37|2542.12|2541.62|332
1753179000000|2025-07-22 10:10:00|2542.8|2542.3|2541.42|2540.92|2543.55|2543.05|2541.17|2540.67|233
1753179300000|2025-07-22 10:15:00|2541.3|2540.8|2537.55|2537.05|2541.42|2540.92|2537.42|2536.92|424
1753179600000|2025-07-22 10:20:00|2537.8|2537.3|2536.3|2535.8|2538.55|2538.05|2536.17|2535.67|271
1753179900000|2025-07-22 10:25:00|2536.8|2536.3|2536.8|2536.3|2537.17|2536.67|2535.8|2535.3|262
1753180200000|2025-07-22 10:30:00|2537.24|2536.74|2536.49|2535.99|2538.24|2537.74|2536.36|2535.86|184
1753180500000|2025-07-22 10:35:00|2536.74|2536.24|2537.24|2536.74|2538.24|2537.74|2536.61|2536.11|183
1753180800000|2025-07-22 10:40:00|2536.97|2536.47|2536.84|2536.34|2537.47|2536.97|2536.47|2535.97|164
1753181100000|2025-07-22 10:45:00|2536.97|2536.47|2536.47|2535.97|2537.72|2537.22|2536.09|2535.59|237
1753181400000|2025-07-22 10:50:00|2536.67|2536.17|2536.79|2536.29|2537.42|2536.92|2536.42|2535.92|208
1753181700000|2025-07-22 10:55:00|2536.92|2536.42|2538.42|2537.92|2538.42|2537.92|2536.29|2535.79|294
1753182000000|2025-07-22 11:00:00|2538.39|2537.89|2537.39|2536.89|2538.39|2537.89|2536.14|2535.64|324
1753182300000|2025-07-22 11:05:00|2537.14|2536.64|2537.64|2537.14|2538.64|2538.14|2536.89|2536.39|179
1753182600000|2025-07-22 11:10:00|2537.57|2537.07|2537.07|2536.57|2537.57|2537.07|2536.32|2535.82|164
1753182900000|2025-07-22 11:15:00|2537.19|2536.69|2535.82|2535.32|2537.57|2537.07|2535.57|2535.07|146
1753183200000|2025-07-22 11:20:00|2535.78|2535.28|2538.28|2537.78|2538.28|2537.78|2535.53|2535.03|234
1753183500000|2025-07-22 11:25:00|2538.53|2538.03|2537.65|2537.15|2538.53|2538.03|2537.28|2536.78|150
1753183800000|2025-07-22 11:30:00|2537.68|2537.18|2538.81|2538.31|2539.06|2538.56|2537.31|2536.81|173
1753184100000|2025-07-22 11:35:00|2538.68|2538.18|2538.06|2537.56|2538.81|2538.31|2537.06|2536.56|207
1753184400000|2025-07-22 11:40:00|2538.16|2537.66|2538.66|2538.16|2540.03|2539.53|2537.16|2536.66|448
1753184700000|2025-07-22 11:45:00|2538.91|2538.41|2541.66|2541.16|2541.91|2541.41|2538.53|2538.03|212
1753185000000|2025-07-22 11:50:00|2541.44|2540.94|2542.44|2541.94|2542.69|2542.19|2541.31|2540.81|213
1753185300000|2025-07-22 11:55:00|2542.31|2541.81|2542.44|2541.94|2543.19|2542.69|2541.94|2541.44|174
1753185600000|2025-07-22 12:00:00|2542.4|2541.9|2540.65|2540.15|2542.4|2541.9|2539.9|2539.4|396
1753185900000|2025-07-22 12:05:00|2540.77|2540.27|2538.9|2538.4|2541.4|2540.9|2538.65|2538.15|303
1753186200000|2025-07-22 12:10:00|2539.19|2538.69|2538.19|2537.69|2539.69|2539.19|2537.94|2537.44|248
1753186500000|2025-07-22 12:15:00|2538.31|2537.81|2538.19|2537.69|2538.69|2538.19|2537.44|2536.94|343
1753186800000|2025-07-22 12:20:00|2538.4|2537.9|2536.9|2536.4|2538.9|2538.4|2536.65|2536.15|292
1753187100000|2025-07-22 12:25:00|2536.65|2536.15|2538.4|2537.9|2538.4|2537.9|2536.65|2536.15|268
1753187400000|2025-07-22 12:30:00|2538.24|2537.74|2536.24|2535.74|2538.49|2537.99|2535.74|2535.24|469
1753187700000|2025-07-22 12:35:00|2536.36|2535.86|2538.49|2537.99|2538.74|2538.24|2535.74|2535.24|489
1753188000000|2025-07-22 12:40:00|2538.43|2537.93|2538.93|2538.43|2539.18|2538.68|2537.68|2537.18|244
1753188300000|2025-07-22 12:45:00|2539.05|2538.55|2539.93|2539.43|2540.68|2540.18|2538.68|2538.18|462
1753188600000|2025-07-22 12:50:00|2539.75|2539.25|2541.12|2540.62|2541.5|2541|2539.75|2539.25|263
1753188900000|2025-07-22 12:55:00|2541.25|2540.75|2540.25|2539.75|2541.37|2540.87|2539.87|2539.37|505
1753189200000|2025-07-22 13:00:00|2540.38|2539.88|2541.88|2541.38|2542.63|2542.13|2540.38|2539.88|523
1753189500000|2025-07-22 13:05:00|2542|2541.5|2541.13|2540.63|2542.13|2541.63|2540.88|2540.38|621
1753189800000|2025-07-22 13:10:00|2541.18|2540.68|2542.18|2541.68|2542.43|2541.93|2541.05|2540.55|554
1753190100000|2025-07-22 13:15:00|2542.55|2542.05|2542.68|2542.18|2542.68|2542.18|2541.93|2541.43|452
1753190400000|2025-07-22 13:20:00|2542.59|2542.09|2543.59|2543.09|2543.59|2543.09|2541.84|2541.34|607
1753190700000|2025-07-22 13:25:00|2543.84|2543.34|2542.59|2542.09|2544.34|2543.84|2542.34|2541.84|613
1753191000000|2025-07-22 13:30:00|2542.35|2541.85|2539.6|2539.1|2542.35|2541.85|2537.97|2537.47|974
1753191300000|2025-07-22 13:35:00|2539.47|2538.97|2540.35|2539.85|2541.35|2540.85|2539.1|2538.6|419
1753191600000|2025-07-22 13:40:00|2540.31|2539.81|2537.43|2536.93|2540.56|2540.06|2536.81|2536.31|506
1753191900000|2025-07-22 13:45:00|2537.31|2536.81|2537.06|2536.56|2537.56|2537.06|2535.81|2535.31|485
1753192200000|2025-07-22 13:50:00|2537.3|2536.8|2534.55|2534.05|2539.3|2538.8|2533.05|2532.55|1213
1753192500000|2025-07-22 13:55:00|2534.67|2534.17|2535.17|2534.67|2535.8|2535.3|2532.55|2532.05|1322
1753192800000|2025-07-22 14:00:00|2535.16|2534.66|2537.04|2536.54|2537.16|2536.66|2532.79|2532.29|892
1753193100000|2025-07-22 14:05:00|2537.41|2536.91|2539.04|2538.54|2539.79|2539.29|2537.04|2536.54|814
1753193400000|2025-07-22 14:10:00|2539.08|2538.58|2537.58|2537.08|2539.33|2538.83|2535.95|2535.45|502
1753193700000|2025-07-22 14:15:00|2537.83|2537.33|2540.58|2540.08|2540.95|2540.45|2537.58|2537.08|417
1753194000000|2025-07-22 14:20:00|2540.56|2540.06|2539.06|2538.56|2540.81|2540.31|2538.31|2537.81|393
1753194300000|2025-07-22 14:25:00|2539.18|2538.68|2539.56|2539.06|2539.81|2539.31|2538.06|2537.56|294
1753194600000|2025-07-22 14:30:00|2539.46|2538.96|2539.96|2539.46|2541.08|2540.58|2538.33|2537.83|302
1753194900000|2025-07-22 14:35:00|2540.21|2539.71|2539.58|2539.08|2541.21|2540.71|2539.46|2538.96|386
1753195200000|2025-07-22 14:40:00|2539.64|2539.14|2537.77|2537.27|2539.64|2539.14|2537.02|2536.52|460
1753195500000|2025-07-22 14:45:00|2537.89|2537.39|2536.77|2536.27|2538.27|2537.77|2536.39|2535.89|416
1753195800000|2025-07-22 14:50:00|2537.01|2536.51|2535.51|2535.01|2537.26|2536.76|2535.26|2534.76|425
1753196100000|2025-07-22 14:55:00|2535.26|2534.76|2536.88|2536.38|2538.26|2537.76|2535.26|2534.76|507
1753196400000|2025-07-22 15:00:00|2536.73|2536.23|2536.61|2536.11|2538.11|2537.61|2535.73|2535.23|495
1753196700000|2025-07-22 15:05:00|2536.86|2536.36|2537.61|2537.11|2537.61|2537.11|2536.61|2536.11|474
1753197000000|2025-07-22 15:10:00|2537.27|2536.77|2537.77|2537.27|2538.52|2538.02|2537.27|2536.77|519
1753197300000|2025-07-22 15:15:00|2537.52|2537.02|2539.02|2538.52|2539.02|2538.52|2537.27|2536.77|724
1753197600000|2025-07-22 15:20:00|2538.91|2538.41|2537.02|2535.52|2539.41|2538.91|2536.41|2535.52|2164
1753197900000|2025-07-22 15:25:00|2537.03|2535.53|2538.06|2536.56|2538.27|2536.77|2537.02|2535.52|641
1753198200000|2025-07-22 15:30:00|2538.07|2536.57|2539.36|2537.96|2540.11|2538.71|2537.67|2536.17|234
1753198500000|2025-07-22 15:35:00|2539.48|2538.08|2536.48|2535.08|2539.61|2538.21|2536.48|2535.08|119
1753198800000|2025-07-22 15:40:00|2536.36|2534.96|2537.36|2535.96|2537.61|2536.21|2535.98|2534.58|43
1753199100000|2025-07-22 15:45:00|2537.48|2536.08|2538.48|2537.08|2538.48|2537.08|2537.23|2535.83|1
1753199400000|2025-07-22 15:50:00|2538.36|2536.96|2537.98|2536.58|2538.36|2536.96|2537.98|2536.58|89
1753199700000|2025-07-22 15:55:00|2537.73|2536.33|2538.78|2537.28|2538.98|2537.58|2536.98|2535.58|172
1753200000000|2025-07-22 16:00:00|2538.79|2537.29|2537.21|2535.71|2538.79|2537.29|2536.4|2534.9|0
1753200300000|2025-07-22 16:05:00|2537.22|2535.72|2537.81|2536.31|2538.02|2536.52|2537.21|2535.71|0
1753200600000|2025-07-22 16:10:00|2537.61|2536.11|2537.21|2535.71|2537.62|2536.12|2536.41|2534.91|0
1753200900000|2025-07-22 16:15:00|2537.22|2535.72|2537.79|2536.29|2538.04|2536.54|2537.21|2535.71|0
1753201200000|2025-07-22 16:20:00|2537.8|2536.3|2537.78|2536.28|2538.19|2536.69|2537.77|2536.27|0
1753201500000|2025-07-22 16:25:00|2537.77|2536.27|2536.53|2535.03|2537.78|2536.28|2536.12|2534.62|0
1753201800000|2025-07-22 16:30:00|2536.52|2535.02|2537.74|2536.24|2538.14|2536.64|2536.52|2535.02|0
1753202100000|2025-07-22 16:35:00|2537.73|2536.23|2537.74|2536.24|2538.15|2536.65|2537.73|2536.23|0
1753202400000|2025-07-22 16:40:00|2537.75|2536.25|2537.34|2535.84|2537.75|2536.25|2536.51|2535.01|0
1753202700000|2025-07-22 16:45:00|2537.35|2535.85|2537.76|2536.26|2537.76|2536.26|2537.33|2535.83|0
1753203000000|2025-07-22 16:50:00|2537.75|2536.25|2538.18|2536.68|2538.58|2537.08|2537.75|2536.25|0
1753203300000|2025-07-22 16:55:00|2538.17|2536.67|2538.19|2536.69|2538.19|2536.69|2537.77|2536.27|0
1753203600000|2025-07-22 17:00:00|2538.18|2536.68|2538.19|2536.69|2538.6|2537.1|2538.18|2536.68|0
1753203900000|2025-07-22 17:05:00|2538.2|2536.7|2537.79|2536.29|2538.2|2536.7|2537.39|2535.89|0
1753204200000|2025-07-22 17:10:00|2537.8|2536.3|2537.8|2536.3|2537.81|2536.31|2537.39|2535.89|0
1753204500000|2025-07-22 17:15:00|2537.81|2536.31|2538.64|2537.14|2538.64|2537.14|2537.81|2536.31|0
1753204800000|2025-07-22 17:20:00|2538.63|2537.13|2538.64|2537.14|2538.66|2537.16|2538.23|2536.73|0
1753205100000|2025-07-22 17:25:00|2538.65|2537.15|2539.5|2538|2539.91|2538.41|2538.65|2537.15|0
1753205400000|2025-07-22 17:30:00|2539.11|2537.61|2539.56|2538.06|2539.91|2538.41|2539.09|2537.59|0
1753205700000|2025-07-22 17:35:00|2539.55|2538.05|2539.54|2538.04|2539.95|2538.45|2539.54|2538.04|0
1753206000000|2025-07-22 17:40:00|2539.34|2537.84|2539.12|2537.62|2539.54|2538.04|2538.7|2537.2|0
1753206300000|2025-07-22 17:45:00|2538.72|2537.22|2538.73|2537.23|2539.13|2537.63|2538.72|2537.22|0
1753206600000|2025-07-22 17:50:00|2539.13|2537.63|2538.42|2536.92|2539.23|2537.73|2538.42|2536.92|0
1753206900000|2025-07-22 17:55:00|2538.81|2537.31|2538.81|2537.31|2539.22|2537.72|2538.81|2537.31|0
1753207200000|2025-07-22 18:00:00|2538.82|2537.32|2539.82|2538.32|2540.03|2538.53|2538.82|2537.32|0
1753207500000|2025-07-22 18:05:00|2540.01|2538.51|2540.03|2538.53|2540.43|2538.93|2539.62|2538.12|0
1753207800000|2025-07-22 18:10:00|2540.02|2538.52|2539.85|2538.35|2540.03|2538.53|2539.62|2538.12|0
1753208100000|2025-07-22 18:15:00|2539.86|2538.36|2539.42|2537.92|2539.86|2538.36|2537.78|2536.28|0
1753208400000|2025-07-22 18:20:00|2539.41|2537.91|2539.84|2538.34|2540.25|2538.75|2539.02|2537.52|0
1753208700000|2025-07-22 18:25:00|2539.83|2538.33|2539.84|2538.34|2540.25|2538.75|2539.44|2537.94|0
1753209000000|2025-07-22 18:30:00|2539.64|2538.14|2540.27|2538.77|2540.28|2538.78|2539.44|2537.94|0
1753209300000|2025-07-22 18:35:00|2540.28|2538.78|2541.07|2539.57|2541.07|2539.57|2540.28|2538.78|0
1753209600000|2025-07-22 18:40:00|2541.06|2539.56|2541.04|2539.54|2541.08|2539.58|2540.66|2539.16|0
1753209900000|2025-07-22 18:45:00|2541.03|2539.53|2541.03|2539.53|2541.04|2539.54|2540.83|2539.33|0
1753210200000|2025-07-22 18:50:00|2541.04|2539.54|2542.44|2540.94|2542.45|2540.95|2541.04|2539.54|0
1753210500000|2025-07-22 18:55:00|2542.05|2540.55|2542.43|2540.93|2542.45|2540.95|2542.05|2540.55|0
1753210800000|2025-07-22 19:00:00|2542.42|2540.92|2542.81|2541.31|2542.83|2541.33|2542.42|2540.92|0
1753211100000|2025-07-22 19:05:00|2542.8|2541.3|2542.81|2541.31|2542.82|2541.32|2542.41|2540.91|0
1753211400000|2025-07-22 19:10:00|2542.82|2541.32|2542.79|2541.29|2542.82|2541.32|2542.4|2540.9|0
1753211700000|2025-07-22 19:15:00|2542.8|2541.3|2543.2|2541.7|2543.2|2541.7|2542.79|2541.29|0
1753212000000|2025-07-22 19:20:00|2543.19|2541.69|2543.21|2541.71|2543.61|2542.11|2543.19|2541.69|0
1753212300000|2025-07-22 19:25:00|2543.2|2541.7|2542.81|2541.31|2543.6|2542.1|2542.81|2541.31|0
1753212600000|2025-07-22 19:30:00|2542.8|2541.3|2543.21|2541.71|2543.22|2541.72|2542.79|2541.29|0
1753212900000|2025-07-22 19:35:00|2543.22|2541.72|2543.94|2542.44|2544.05|2542.55|2543.22|2541.72|0
1753213200000|2025-07-22 19:40:00|2544.07|2542.57|2544.03|2542.53|2544.07|2542.57|2543.64|2542.14|0
1753213500000|2025-07-22 19:45:00|2544.04|2542.54|2544.03|2542.53|2544.04|2542.54|2543.64|2542.14|0
1753213800000|2025-07-22 19:50:00|2544.04|2542.54|2543.62|2542.12|2544.04|2542.54|2543.22|2541.72|0
1753214100000|2025-07-22 19:55:00|2543.61|2542.11|2542.99|2541.49|2543.67|2542.17|2542.81|2541.31|0
1753214400000|2025-07-22 20:00:00|2543|2541.5|2542.37|2540.87|2543|2541.5|2541.56|2540.06|0
1753214700000|2025-07-22 20:05:00|2542.33|2540.83|2542.25|2540.75|2542.37|2540.87|2541.76|2540.26|0
1753215000000|2025-07-22 20:10:00|2542.17|2540.67|2541.92|2540.42|2542.25|2540.75|2541.72|2540.22|0
1753215300000|2025-07-22 20:15:00|2541.84|2540.34|2541.56|2540.06|2542.09|2540.59|2541.56|2540.06|0
1753215600000|2025-07-22 20:20:00|2541.64|2540.14|2542.16|2540.66|2542.24|2540.74|2541.46|2539.96|0
1753215900000|2025-07-22 20:25:00|2542.24|2540.74|2542.32|2540.82|2542.44|2540.94|2542.07|2540.57|0
1753216200000|2025-07-22 20:30:00|2542.24|2540.74|2542.32|2540.82|2542.44|2540.94|2542.16|2540.66|0
1753216500000|2025-07-22 20:35:00|2542.24|2540.74|2542.4|2540.9|2542.69|2541.19|2542.16|2540.66|0
1753216800000|2025-07-22 20:40:00|2542.44|2540.94|2542.69|2541.19|2542.77|2541.27|2542.44|2540.94|0
1753217100000|2025-07-22 20:45:00|2542.68|2541.18|2542.4|2540.9|2542.77|2541.27|2542.4|2540.9|0
1753217400000|2025-07-22 20:50:00|2542.44|2540.94|2542.6|2541.1|2542.6|2541.1|2542.16|2540.66|0
1753217700000|2025-07-22 20:55:00|2542.52|2541.02|2542.77|2541.27|2542.85|2541.35|2542.4|2540.9|0
1753218000000|2025-07-22 21:00:00|2542.76|2541.26|2542.64|2541.14|2542.77|2541.27|2542.56|2541.06|0
1753218300000|2025-07-22 21:05:00|2542.6|2541.1|2542.69|2541.19|2542.73|2541.23|2542.6|2541.1|0
1753218600000|2025-07-22 21:10:00|2542.73|2541.23|2542.64|2541.14|2542.77|2541.27|2542.64|2541.14|0
1753218900000|2025-07-22 21:15:00|2542.65|2541.15|2542.73|2541.23|2542.77|2541.27|2542.65|2541.15|0
1753219200000|2025-07-22 21:20:00|2542.77|2541.27|2542.77|2541.27|2542.85|2541.35|2542.73|2541.23|0
1753219500000|2025-07-22 21:25:00|2542.73|2541.23|2542.83|2541.33|2542.96|2541.46|2542.56|2541.06|0
1753219800000|2025-07-22 21:30:00|2542.79|2541.29|2542.79|2541.29|2542.79|2541.29|2542.79|2541.29|0
1753220100000|2025-07-22 21:35:00|2542.75|2541.25|2542.79|2541.29|2542.83|2541.33|2542.75|2541.25|0
1753220400000|2025-07-22 21:40:00|2542.75|2541.25|2542.75|2541.25|2542.79|2541.29|2542.75|2541.25|0
1753220700000|2025-07-22 21:45:00|2542.79|2541.29|2542.79|2541.29|2542.79|2541.29|2542.75|2541.25|0
1753221000000|2025-07-22 21:50:00|2542.8|2541.3|2542.83|2541.33|2542.83|2541.33|2542.79|2541.29|0
1753221300000|2025-07-22 21:55:00|2542.79|2541.29|2542.79|2541.29|2542.83|2541.33|2542.79|2541.29|0
1753221600000|2025-07-22 22:00:00|2542.75|2541.25|2543.61|2542.11|2543.85|2542.35|2542.67|2541.17|0
1753221900000|2025-07-22 22:05:00|2543.69|2542.19|2543.04|2541.54|2543.69|2542.19|2542.75|2541.25|0
1753222200000|2025-07-22 22:10:00|2543|2541.5|2542.83|2541.33|2543.04|2541.54|2542.63|2541.13|0
1753222500000|2025-07-22 22:15:00|2542.84|2541.34|2542.67|2541.17|2543.16|2541.66|2542.63|2541.13|0
1753222800000|2025-07-22 22:20:00|2542.63|2541.13|2542.63|2541.13|2543|2541.5|2542.47|2540.97|0
1753223100000|2025-07-22 22:25:00|2542.67|2541.17|2542.39|2540.89|2542.67|2541.17|2542.3|2540.8|0
1753223400000|2025-07-22 22:30:00|2542.43|2540.93|2542.39|2540.89|2542.47|2540.97|2541.98|2540.48|0
1753223700000|2025-07-22 22:35:00|2542.47|2540.97|2542.22|2540.72|2542.55|2541.05|2542.1|2540.6|0
1753224000000|2025-07-22 22:40:00|2542.26|2540.76|2542.06|2540.56|2542.3|2540.8|2541.98|2540.48|0
1753224300000|2025-07-22 22:45:00|2542.02|2540.52|2541.73|2540.23|2542.02|2540.52|2541.69|2540.19|0
1753224600000|2025-07-22 22:50:00|2541.69|2540.19|2542.06|2540.56|2542.1|2540.6|2541.61|2540.11|0
1753224900000|2025-07-22 22:55:00|2542.1|2540.6|2542.14|2540.64|2542.22|2540.72|2541.94|2540.44|0
1753225200000|2025-07-22 23:00:00|2542.18|2540.68|2542.47|2540.97|2542.63|2541.13|2542.1|2540.6|0
1753225500000|2025-07-22 23:05:00|2542.51|2541.01|2542.63|2541.13|2542.83|2541.33|2542.39|2540.89|0
1753225800000|2025-07-22 23:10:00|2542.67|2541.17|2545.19|2543.69|2546.45|2544.95|2542.63|2541.13|0
1753226100000|2025-07-22 23:15:00|2545.27|2543.77|2546.17|2544.67|2546.53|2545.03|2545.27|2543.77|0
1753226400000|2025-07-22 23:20:00|2546.21|2544.71|2546.58|2545.08|2547.52|2546.02|2545.84|2544.34|0
1753226700000|2025-07-22 23:25:00|2546.62|2545.12|2545.19|2543.69|2546.67|2545.17|2545.06|2543.56|0
1753227000000|2025-07-22 23:30:00|2545.18|2543.68|2544.82|2543.32|2545.23|2543.73|2544.53|2543.03|0
1753227300000|2025-07-22 23:35:00|2544.74|2543.24|2545.19|2543.69|2545.43|2543.93|2544.57|2543.07|0
1753227600000|2025-07-22 23:40:00|2545.27|2543.77|2545.27|2543.77|2545.96|2544.46|2545.19|2543.69|0
1753227900000|2025-07-22 23:45:00|2545.31|2543.81|2545.67|2544.17|2545.84|2544.34|2545.06|2543.56|0
1753228200000|2025-07-22 23:50:00|2545.68|2544.18|2546.65|2545.15|2546.9|2545.4|2545.59|2544.09|0
1753228500000|2025-07-22 23:55:00|2546.57|2545.07|2546.73|2545.23|2547.18|2545.68|2546.37|2544.87|0
1753228800000|2025-07-23 00:00:00|2546.74|2545.24|2546.05|2544.55|2547.28|2545.78|2545.85|2544.35|0
1753229100000|2025-07-23 00:05:00|2546.06|2544.56|2546.05|2544.55|2546.3|2544.8|2545.32|2543.82|0
1753229400000|2025-07-23 00:10:00|2545.97|2544.47|2545.2|2543.7|2545.97|2544.47|2544.91|2543.41|0
1753229700000|2025-07-23 00:15:00|2545.24|2543.74|2545.77|2544.27|2548.15|2546.65|2544.4|2542.9|0
1753230000000|2025-07-23 00:20:00|2546.16|2544.66|2546.96|2545.46|2546.96|2545.46|2545.38|2543.88|0
1753230300000|2025-07-23 00:25:00|2547.35|2545.85|2546.15|2544.65|2547.75|2546.25|2545.35|2543.85|0
1753230600000|2025-07-23 00:30:00|2546.27|2544.77|2546.27|2544.77|2547.08|2545.58|2546.27|2544.77|0
1753230900000|2025-07-23 00:35:00|2546.28|2544.78|2546.66|2545.16|2547.08|2545.58|2546.27|2544.77|0
1753231200000|2025-07-23 00:40:00|2546.67|2545.17|2547.46|2545.96|2547.47|2545.97|2546.66|2545.16|0
1753231500000|2025-07-23 00:45:00|2548.05|2546.55|2549.05|2547.55|2549.05|2547.55|2548.05|2546.55|0
1753231800000|2025-07-23 00:50:00|2548.85|2547.35|2549.68|2548.18|2549.69|2548.19|2548.22|2546.72|0
1753232100000|2025-07-23 00:55:00|2549.69|2548.19|2550.23|2548.73|2550.84|2549.34|2549.63|2548.13|0
1753232400000|2025-07-23 01:00:00|2550.42|2548.92|2549.76|2548.26|2550.95|2549.45|2549.75|2548.25|0
1753232700000|2025-07-23 01:05:00|2549.75|2548.25|2550.37|2548.87|2550.57|2549.07|2549.55|2548.05|0
1753233000000|2025-07-23 01:10:00|2550.56|2549.06|2553.23|2551.73|2553.75|2552.25|2550.56|2549.06|0
1753233300000|2025-07-23 01:15:00|2553.63|2552.13|2553.23|2551.73|2554.84|2553.34|2553.23|2551.73|0
1753233600000|2025-07-23 01:20:00|2553.36|2551.86|2554.55|2553.05|2554.96|2553.46|2553.36|2551.86|0
1753233900000|2025-07-23 01:25:00|2554.95|2553.45|2554.81|2553.31|2556.52|2555.02|2554.42|2552.92|0
1753234200000|2025-07-23 01:30:00|2554.8|2553.3|2554.95|2553.45|2555.35|2553.85|2554.13|2552.63|0
1753234500000|2025-07-23 01:35:00|2554.94|2553.44|2555.34|2553.84|2556.93|2555.43|2554.94|2553.44|0
1753234800000|2025-07-23 01:40:00|2555.15|2553.65|2559.23|2557.73|2559.62|2558.12|2554.95|2553.45|0
1753235100000|2025-07-23 01:45:00|2559.22|2557.72|2558.03|2556.53|2559.62|2558.12|2558.03|2556.53|0
1753235400000|2025-07-23 01:50:00|2558.15|2556.65|2558.57|2557.07|2558.96|2557.46|2557.75|2556.25|0
1753235700000|2025-07-23 01:55:00|2558.96|2557.46|2561.59|2560.09|2561.71|2560.21|2558.57|2557.07|0
1753236000000|2025-07-23 02:00:00|2561.71|2560.21|2562.49|2560.99|2563.28|2561.78|2560.91|2559.41|0
1753236300000|2025-07-23 02:05:00|2562.29|2560.79|2561.39|2559.89|2562.49|2560.99|2560.48|2558.98|0
1753236600000|2025-07-23 02:10:00|2562.18|2560.68|2561.37|2559.87|2562.57|2561.07|2561.37|2559.87|0
1753236900000|2025-07-23 02:15:00|2561.36|2559.86|2560.45|2558.95|2561.37|2559.87|2559.26|2557.76|0
1753237200000|2025-07-23 02:20:00|2560.58|2559.08|2560.59|2559.09|2560.6|2559.1|2560.18|2558.68|0
1753237500000|2025-07-23 02:25:00|2560.58|2559.08|2560.98|2559.48|2560.99|2559.49|2560.38|2558.88|0
1753237800000|2025-07-23 02:30:00|2560.99|2559.49|2560.99|2559.49|2561.39|2559.89|2560.6|2559.1|0
1753238100000|2025-07-23 02:35:00|2560.98|2559.48|2560.2|2558.7|2560.99|2559.49|2560.2|2558.7|0
1753238400000|2025-07-23 02:40:00|2560.19|2558.69|2560.19|2558.69|2560.2|2558.7|2559.79|2558.29|0
1753238700000|2025-07-23 02:45:00|2560.2|2558.7|2560.59|2559.09|2560.59|2559.09|2560.18|2558.68|0
1753239000000|2025-07-23 02:50:00|2560.2|2558.7|2560.6|2559.1|2560.6|2559.1|2560.2|2558.7|0
1753239300000|2025-07-23 02:55:00|2560.99|2559.49|2561.99|2560.49|2562.57|2561.07|2560.99|2559.49|0
1753239600000|2025-07-23 03:00:00|2562.18|2560.68|2561.39|2559.89|2562.19|2560.69|2560.99|2559.49|0
1753239900000|2025-07-23 03:05:00|2561.78|2560.28|2561.78|2560.28|2561.78|2560.28|2561.38|2559.88|0
1753240200000|2025-07-23 03:10:00|2562.17|2560.67|2562.18|2560.68|2562.18|2560.68|2562.17|2560.67|0
1753240500000|2025-07-23 03:15:00|2562.57|2561.07|2562.58|2561.08|2562.97|2561.47|2562.18|2560.68|0
1753240800000|2025-07-23 03:20:00|2562.59|2561.09|2562.58|2561.08|2562.59|2561.09|2562.58|2561.08|0
1753241100000|2025-07-23 03:25:00|2562.59|2561.09|2563.37|2561.87|2563.77|2562.27|2562.59|2561.09|0
1753241400000|2025-07-23 03:30:00|2562.98|2561.48|2561.78|2560.28|2562.98|2561.48|2561.78|2560.28|0
1753241700000|2025-07-23 03:35:00|2561.77|2560.27|2561.38|2559.88|2561.77|2560.27|2560.58|2559.08|0
1753242000000|2025-07-23 03:40:00|2561.39|2559.89|2561.22|2559.72|2561.39|2559.89|2561.22|2559.72|0
1753242300000|2025-07-23 03:45:00|2561.23|2559.73|2561.24|2559.74|2561.63|2560.13|2560.82|2559.32|0
1753242600000|2025-07-23 03:50:00|2561.11|2559.61|2561.1|2559.6|2561.5|2560|2560.71|2559.21|0
1753242900000|2025-07-23 03:55:00|2562.28|2560.78|2562.27|2560.77|2562.67|2561.17|2561.49|2559.99|0
1753243200000|2025-07-23 04:00:00|2562.4|2560.9|2562.44|2560.94|2563.07|2561.57|2561.89|2560.39|0
1753243500000|2025-07-23 04:05:00|2562.84|2561.34|2562.91|2561.41|2562.92|2561.42|2562.44|2560.94|0
1753243800000|2025-07-23 04:10:00|2562.92|2561.42|2561.6|2560.1|2562.92|2561.42|2561.2|2559.7|0
1753244100000|2025-07-23 04:15:00|2561.21|2559.71|2561.61|2560.11|2562.4|2560.9|2560.8|2559.3|0
1753244400000|2025-07-23 04:20:00|2562|2560.5|2561.6|2560.1|2562|2560.5|2561.6|2560.1|0
1753244700000|2025-07-23 04:25:00|2562|2560.5|2562|2560.5|2562.4|2560.9|2561.6|2560.1|0
1753245000000|2025-07-23 04:30:00|2562.4|2560.9|2564.09|2562.59|2564.49|2562.99|2562.12|2560.62|0
1753245300000|2025-07-23 04:35:00|2564.22|2562.72|2564.69|2563.19|2565.4|2563.9|2563.04|2561.54|0
1753245600000|2025-07-23 04:40:00|2564.89|2563.39|2565.37|2563.87|2565.81|2564.31|2564.89|2563.39|0
1753245900000|2025-07-23 04:45:00|2565.36|2563.86|2565.37|2563.87|2565.76|2564.26|2564.38|2562.88|0
1753246200000|2025-07-23 04:50:00|2565.38|2563.88|2563.67|2562.17|2565.38|2563.88|2563.27|2561.77|0
1753246500000|2025-07-23 04:55:00|2564.06|2562.56|2564.17|2562.67|2564.45|2562.95|2564.06|2562.56|0
1753246800000|2025-07-23 05:00:00|2564.56|2563.06|2565.2|2563.7|2565.6|2564.1|2564.29|2562.79|0
1753247100000|2025-07-23 05:05:00|2564.81|2563.31|2564.82|2563.32|2565.2|2563.7|2564.03|2562.53|0
1753247400000|2025-07-23 05:10:00|2565.01|2563.51|2564.88|2563.38|2565.21|2563.71|2564.41|2562.91|0
1753247700000|2025-07-23 05:15:00|2564.89|2563.39|2564.23|2562.73|2565.05|2563.55|2564.23|2562.73|0
1753248000000|2025-07-23 05:20:00|2564.39|2562.89|2564.79|2563.29|2564.8|2563.3|2564|2562.5|0
1753248300000|2025-07-23 05:25:00|2564.39|2562.89|2565.19|2563.69|2565.19|2563.69|2564.39|2562.89|0
1753248600000|2025-07-23 05:30:00|2565.2|2563.7|2565.19|2563.69|2565.59|2564.09|2564.39|2562.89|0
1753248900000|2025-07-23 05:35:00|2565.2|2563.7|2564.79|2563.29|2565.6|2564.1|2564.4|2562.9|0
1753249200000|2025-07-23 05:40:00|2564.8|2563.3|2564.79|2563.29|2564.8|2563.3|2564.39|2562.89|0
1753249500000|2025-07-23 05:45:00|2564.39|2562.89|2566.38|2564.88|2566.77|2565.27|2564.39|2562.89|0
1753249800000|2025-07-23 05:50:00|2566.37|2564.87|2564.79|2563.29|2566.37|2564.87|2564.79|2563.29|0
1753250100000|2025-07-23 05:55:00|2565.19|2563.69|2564.79|2563.29|2565.19|2563.69|2564.79|2563.29|0
1753250400000|2025-07-23 06:00:00|2565.19|2563.69|2563.45|2561.95|2566.34|2564.84|2563.44|2561.94|0
1753250700000|2025-07-23 06:05:00|2563.64|2562.14|2564.34|2562.84|2565.13|2563.63|2563.45|2561.95|0
1753251000000|2025-07-23 06:10:00|2563.95|2562.45|2564.44|2562.94|2564.72|2563.22|2563.35|2561.85|0
1753251300000|2025-07-23 06:15:00|2564.45|2562.95|2563.18|2561.68|2564.45|2562.95|2562.87|2561.37|0
1753251600000|2025-07-23 06:20:00|2562.98|2561.48|2561.34|2559.84|2562.98|2561.48|2560.74|2559.24|0
1753251900000|2025-07-23 06:25:00|2561.14|2559.64|2561.16|2559.66|2562.34|2560.84|2560.75|2559.25|0
1753252200000|2025-07-23 06:30:00|2561.15|2559.65|2566.01|2564.61|2566.01|2564.61|2560.75|2559.25|40
1753252500000|2025-07-23 06:35:00|2566.13|2564.73|2566.76|2565.36|2566.76|2565.36|2565.88|2564.48|10
1753252800000|2025-07-23 06:40:00|2566.88|2565.48|2567.76|2566.36|2567.88|2566.48|2566.88|2565.48|13
1753253100000|2025-07-23 06:45:00|2568.51|2567.11|2568.63|2567.23|2568.76|2567.36|2568.51|2567.11|15
1753253400000|2025-07-23 06:50:00|2567.13|2565.73|2567.26|2565.86|2568.01|2566.61|2567.13|2565.73|16
1753253700000|2025-07-23 06:55:00|2567.43|2565.93|2566.48|2564.98|2568.22|2566.72|2565.69|2564.19|0
1753254000000|2025-07-23 07:00:00|2566.75|2565.25|2568.56|2568.06|2569.06|2568.56|2563.68|2563.18|2017
1753254300000|2025-07-23 07:05:00|2568.06|2567.56|2570.31|2569.81|2572.06|2571.56|2566.56|2566.06|2037
1753254600000|2025-07-23 07:10:00|2569.68|2569.18|2574.18|2573.68|2574.81|2574.31|2569.68|2569.18|1368
1753254900000|2025-07-23 07:15:00|2574.06|2573.56|2575.68|2575.18|2577.06|2576.56|2573.81|2573.31|921
1753255200000|2025-07-23 07:20:00|2576.16|2575.66|2577.54|2577.04|2577.91|2577.41|2575.29|2574.79|885
1753255500000|2025-07-23 07:25:00|2577.79|2577.29|2579.04|2578.54|2579.66|2579.16|2577.04|2576.54|1153
1753255800000|2025-07-23 07:30:00|2578.91|2578.41|2575.41|2574.91|2581.16|2580.66|2575.03|2574.53|978
1753256100000|2025-07-23 07:35:00|2575.16|2574.66|2575.16|2574.66|2575.78|2575.28|2573.41|2572.91|614
1753256400000|2025-07-23 07:40:00|2575.03|2574.53|2577.08|2576.58|2577.33|2576.83|2573.58|2573.08|389
1753256700000|2025-07-23 07:45:00|2576.83|2576.33|2576.08|2575.58|2577.7|2577.2|2576.08|2575.58|412
1753257000000|2025-07-23 07:50:00|2576.01|2575.51|2579.13|2578.63|2579.76|2579.26|2575.63|2575.13|430
1753257300000|2025-07-23 07:55:00|2579.01|2578.51|2579.76|2579.26|2580.63|2580.13|2578.76|2578.26|462
1753257600000|2025-07-23 08:00:00|2579.62|2579.12|2581.12|2580.62|2581.87|2581.37|2578.62|2578.12|659
1753257900000|2025-07-23 08:05:00|2581.24|2580.74|2581.74|2581.24|2582.12|2581.62|2580.87|2580.37|469
1753258200000|2025-07-23 08:10:00|2581.75|2581.25|2583.63|2583.13|2584.88|2584.38|2581.63|2581.13|792
1753258500000|2025-07-23 08:15:00|2583.38|2582.88|2584.63|2584.13|2586.13|2585.63|2583.38|2582.88|837
1753258800000|2025-07-23 08:20:00|2584.35|2583.85|2586.85|2586.35|2588.1|2587.6|2584.22|2583.72|1052
1753259100000|2025-07-23 08:25:00|2586.72|2586.22|2584.22|2583.72|2586.85|2586.35|2583.6|2583.1|579
1753259400000|2025-07-23 08:30:00|2584.47|2583.97|2585.97|2585.47|2586.72|2586.22|2584.35|2583.85|420
1753259700000|2025-07-23 08:35:00|2585.85|2585.35|2586.35|2585.85|2586.6|2586.1|2584.97|2584.47|358
1753260000000|2025-07-23 08:40:00|2586.1|2585.6|2588.47|2587.97|2588.85|2588.35|2585.35|2584.85|499
1753260300000|2025-07-23 08:45:00|2588.35|2587.85|2590.6|2590.1|2590.6|2590.1|2587.35|2586.85|634
1753260600000|2025-07-23 08:50:00|2590.29|2589.79|2589.54|2589.04|2590.79|2590.29|2589.04|2588.54|707
1753260900000|2025-07-23 08:55:00|2589.66|2589.16|2589.41|2588.91|2590.16|2589.66|2588.54|2588.04|446
1753261200000|2025-07-23 09:00:00|2589.46|2588.96|2590.96|2590.46|2591.34|2590.84|2589.34|2588.84|656
1753261500000|2025-07-23 09:05:00|2591.09|2590.59|2590.71|2590.21|2592.59|2592.09|2590.59|2590.09|691
1753261800000|2025-07-23 09:10:00|2591.09|2590.59|2588.06|2587.56|2591.09|2590.59|2588.06|2587.56|625
1753262100000|2025-07-23 09:15:00|2588.31|2587.81|2585.56|2585.06|2588.31|2587.81|2585.56|2585.06|606
1753262400000|2025-07-23 09:20:00|2586.02|2585.52|2584.77|2584.27|2586.27|2585.77|2583.64|2583.14|575
1753262700000|2025-07-23 09:25:00|2584.64|2584.14|2583.27|2582.77|2585.64|2585.14|2583.27|2582.77|506
1753263000000|2025-07-23 09:30:00|2583.14|2582.64|2582.14|2581.64|2583.14|2582.64|2581.64|2581.14|527
1753263300000|2025-07-23 09:35:00|2582.01|2581.51|2582.64|2582.14|2584.01|2583.51|2582.01|2581.51|407
1753263600000|2025-07-23 09:40:00|2582.47|2581.97|2582.72|2582.22|2583.84|2583.34|2582.22|2581.72|344
1753263900000|2025-07-23 09:45:00|2582.47|2581.97|2581.47|2580.97|2582.97|2582.47|2580.47|2579.97|469
1753264200000|2025-07-23 09:50:00|2581.54|2581.04|2581.29|2580.79|2581.54|2581.04|2580.29|2579.79|308
1753264500000|2025-07-23 09:55:00|2581.54|2581.04|2580.54|2580.04|2581.79|2581.29|2580.16|2579.66|293
1753264800000|2025-07-23 10:00:00|2580.53|2580.03|2579.65|2579.15|2582.15|2581.65|2578.28|2577.78|502
1753265100000|2025-07-23 10:05:00|2579.78|2579.28|2580.53|2580.03|2580.78|2580.28|2578.53|2578.03|289
1753265400000|2025-07-23 10:10:00|2580.67|2580.17|2581.29|2580.79|2581.92|2581.42|2580.67|2580.17|363
1753265700000|2025-07-23 10:15:00|2581.17|2580.67|2581.92|2581.42|2583.42|2582.92|2580.17|2579.67|356
1753266000000|2025-07-23 10:20:00|2581.87|2581.37|2583.12|2582.62|2583.49|2582.99|2581.37|2580.87|376
1753266300000|2025-07-23 10:25:00|2583.37|2582.87|2582.87|2582.37|2583.49|2582.99|2581.87|2581.37|239
1753266600000|2025-07-23 10:30:00|2583.22|2582.72|2580.47|2579.97|2583.72|2583.22|2580.34|2579.84|284
1753266900000|2025-07-23 10:35:00|2580.72|2580.22|2580.72|2580.22|2580.97|2580.47|2579.97|2579.47|257
1753267200000|2025-07-23 10:40:00|2580.69|2580.19|2580.19|2579.69|2580.94|2580.44|2579.94|2579.44|306
1753267500000|2025-07-23 10:45:00|2580.31|2579.81|2579.31|2578.81|2580.69|2580.19|2579.19|2578.69|184
1753267800000|2025-07-23 10:50:00|2579.37|2578.87|2579|2578.5|2579.5|2579|2578|2577.5|347
1753268100000|2025-07-23 10:55:00|2579.12|2578.62|2577.75|2577.25|2579.12|2578.62|2577|2576.5|325
1753268400000|2025-07-23 11:00:00|2577.49|2576.99|2575.61|2575.11|2577.61|2577.11|2575.24|2574.74|338
1753268700000|2025-07-23 11:05:00|2575.49|2574.99|2575.24|2574.74|2577.36|2576.86|2574.36|2573.86|652
1753269000000|2025-07-23 11:10:00|2575.5|2575|2577|2576.5|2577.25|2576.75|2575.25|2574.75|277
1753269300000|2025-07-23 11:15:00|2577.12|2576.62|2577.87|2577.37|2578|2577.5|2576.5|2576|231
1753269600000|2025-07-23 11:20:00|2577.8|2577.3|2577.93|2577.43|2578.18|2577.68|2576.93|2576.43|317
1753269900000|2025-07-23 11:25:00|2577.8|2577.3|2577.68|2577.18|2578.68|2578.18|2576.68|2576.18|258
1753270200000|2025-07-23 11:30:00|2577.86|2577.36|2578.86|2578.36|2578.98|2578.48|2577.36|2576.86|257
1753270500000|2025-07-23 11:35:00|2579.11|2578.61|2579.36|2578.86|2580.36|2579.86|2578.61|2578.11|228
1753270800000|2025-07-23 11:40:00|2579.12|2578.62|2580.12|2579.62|2580.37|2579.87|2578.87|2578.37|503
1753271100000|2025-07-23 11:45:00|2580.24|2579.74|2581.62|2581.12|2581.87|2581.37|2579.99|2579.49|230
1753271400000|2025-07-23 11:50:00|2581.82|2581.32|2581.32|2580.82|2582.57|2582.07|2581.07|2580.57|273
1753271700000|2025-07-23 11:55:00|2581.44|2580.94|2581.57|2581.07|2582.57|2582.07|2580.94|2580.44|207
1753272000000|2025-07-23 12:00:00|2581.48|2580.98|2580.98|2580.48|2581.73|2581.23|2579.48|2578.98|370
1753272300000|2025-07-23 12:05:00|2581.1|2580.6|2582.48|2581.98|2582.73|2582.23|2580.98|2580.48|303
1753272600000|2025-07-23 12:10:00|2582.26|2581.76|2584.01|2583.51|2584.26|2583.76|2581.76|2581.26|471
1753272900000|2025-07-23 12:15:00|2583.76|2583.26|2585.13|2584.63|2585.26|2584.76|2583.51|2583.01|421
1753273200000|2025-07-23 12:20:00|2584.97|2584.47|2585.85|2585.35|2586.35|2585.85|2584.85|2584.35|540
1753273500000|2025-07-23 12:25:00|2585.72|2585.22|2587.1|2586.6|2587.1|2586.6|2585.1|2584.6|347
1753273800000|2025-07-23 12:30:00|2587.28|2586.78|2586.28|2585.78|2588.03|2587.53|2586.28|2585.78|344
1753274100000|2025-07-23 12:35:00|2586.53|2586.03|2586.15|2585.65|2587.28|2586.78|2585.78|2585.28|210
1753274400000|2025-07-23 12:40:00|2586.09|2585.59|2585.84|2585.34|2586.47|2585.97|2584.47|2583.97|292
1753274700000|2025-07-23 12:45:00|2585.72|2585.22|2586.22|2585.72|2587.47|2586.97|2585.59|2585.09|246
1753275000000|2025-07-23 12:50:00|2586.36|2585.86|2586.11|2585.61|2587.23|2586.73|2585.86|2585.36|197
1753275300000|2025-07-23 12:55:00|2585.86|2585.36|2586.98|2586.48|2587.61|2587.11|2585.86|2585.36|175
1753275600000|2025-07-23 13:00:00|2586.91|2586.41|2589.29|2588.79|2589.29|2588.79|2586.29|2585.79|380
1753275900000|2025-07-23 13:05:00|2589.04|2588.54|2587.29|2586.79|2589.41|2588.91|2586.79|2586.29|269
1753276200000|2025-07-23 13:10:00|2587.21|2586.71|2587.58|2587.08|2588.08|2587.58|2586.46|2585.96|175
1753276500000|2025-07-23 13:15:00|2587.33|2586.83|2586.96|2586.46|2587.58|2587.08|2585.33|2584.83|581
1753276800000|2025-07-23 13:20:00|2587.01|2586.51|2586.01|2585.51|2587.38|2586.88|2585.88|2585.38|317
1753277100000|2025-07-23 13:25:00|2585.88|2585.38|2587.76|2587.26|2588.13|2587.63|2585.26|2584.76|310
1753277400000|2025-07-23 13:30:00|2587.78|2587.28|2590.28|2589.78|2592.03|2591.53|2587.53|2587.03|927
1753277700000|2025-07-23 13:35:00|2590.53|2590.03|2589.4|2588.9|2591.28|2590.78|2589.28|2588.78|499
1753278000000|2025-07-23 13:40:00|2589.53|2589.03|2590.28|2589.78|2590.53|2590.03|2588.78|2588.28|430
1753278300000|2025-07-23 13:45:00|2590.41|2589.91|2590.16|2589.66|2591.41|2590.91|2589.41|2588.91|460
1753278600000|2025-07-23 13:50:00|2590.06|2589.56|2587.56|2587.06|2590.81|2590.31|2587.06|2586.56|590
1753278900000|2025-07-23 13:55:00|2587.31|2586.81|2587.56|2587.06|2588.31|2587.81|2586.56|2586.06|622
1753279200000|2025-07-23 14:00:00|2587.78|2587.28|2588.78|2588.28|2590.15|2589.65|2587.78|2587.28|418
1753279500000|2025-07-23 14:05:00|2588.9|2588.4|2590.78|2590.28|2591.28|2590.78|2587.4|2586.9|448
1753279800000|2025-07-23 14:10:00|2590.45|2589.95|2588.45|2587.95|2592.07|2591.57|2588.45|2587.95|620
1753280100000|2025-07-23 14:15:00|2588.7|2588.2|2589.45|2588.95|2589.7|2589.2|2588.2|2587.7|446
1753280400000|2025-07-23 14:20:00|2589.54|2589.04|2590.16|2589.66|2590.79|2590.29|2589.29|2588.79|325
1753280700000|2025-07-23 14:25:00|2590.29|2589.79|2591.79|2591.29|2592.04|2591.54|2590.04|2589.54|478
1753281000000|2025-07-23 14:30:00|2591.63|2591.13|2591.38|2590.88|2591.88|2591.38|2590.88|2590.38|593
1753281300000|2025-07-23 14:35:00|2591.5|2591|2593.38|2592.88|2593.38|2592.88|2591.5|2591|575
1753281600000|2025-07-23 14:40:00|2593.46|2592.96|2592.96|2592.46|2594.96|2594.46|2592.96|2592.46|803
1753281900000|2025-07-23 14:45:00|2592.71|2592.21|2593.21|2592.71|2594.33|2593.83|2591.96|2591.46|631
1753282200000|2025-07-23 14:50:00|2592.9|2592.4|2590.9|2590.4|2593.27|2592.77|2590.77|2590.27|648
1753282500000|2025-07-23 14:55:00|2590.77|2590.27|2592.65|2592.15|2592.65|2592.15|2590.4|2589.9|1001
1753282800000|2025-07-23 15:00:00|2592.69|2592.19|2590.81|2590.31|2593.06|2592.56|2590.44|2589.94|977
1753283100000|2025-07-23 15:05:00|2590.94|2590.44|2593.44|2592.94|2593.69|2593.19|2590.56|2590.06|588
1753283400000|2025-07-23 15:10:00|2593.4|2592.9|2593.65|2593.15|2594.65|2594.15|2593.15|2592.65|775
1753283700000|2025-07-23 15:15:00|2593.9|2593.4|2593.27|2592.77|2594.65|2594.15|2592.9|2592.4|1257
1753284000000|2025-07-23 15:20:00|2593.25|2592.75|2595.38|2593.88|2595.38|2594.63|2593.13|2592.63|2353
1753284300000|2025-07-23 15:25:00|2595.37|2593.87|2596.35|2594.85|2596.35|2594.85|2595.37|2593.87|944
1753284600000|2025-07-23 15:30:00|2596.36|2594.86|2594.08|2592.68|2596.36|2594.86|2593.7|2592.3|666
1753284900000|2025-07-23 15:35:00|2593.95|2592.55|2592.95|2591.55|2594.33|2592.93|2592.7|2591.3|66
1753285200000|2025-07-23 15:40:00|2593.08|2591.68|2593.83|2592.43|2594.08|2592.68|2592.95|2591.55|65
1753285500000|2025-07-23 15:45:00|2593.95|2592.55|2593.7|2592.3|2593.95|2592.55|2593.7|2592.3|2
1753285800000|2025-07-23 15:50:00|2594.33|2592.93|2598.45|2597.05|2598.58|2597.18|2592.58|2591.18|62
1753286100000|2025-07-23 15:55:00|2598.58|2597.18|2607.67|2606.17|2660.45|2659.05|2598.58|2597.18|57
1753286400000|2025-07-23 16:00:00|2606.83|2605.33|2613.16|2611.66|2613.16|2611.66|2606.81|2605.31|0
1753286700000|2025-07-23 16:05:00|2612.95|2611.45|2614.33|2612.83|2616.9|2615.4|2610.67|2609.17|0
1753287000000|2025-07-23 16:10:00|2614.12|2612.62|2608.31|2606.81|2614.55|2613.05|2607.77|2606.27|0
1753287300000|2025-07-23 16:15:00|2608.73|2607.23|2610.27|2608.77|2612.52|2611.02|2608.16|2606.66|0
1753287600000|2025-07-23 16:20:00|2610.69|2609.19|2609.32|2607.82|2611.11|2609.61|2608.1|2606.6|0
1753287900000|2025-07-23 16:25:00|2609.31|2607.81|2609.94|2608.44|2609.94|2608.44|2607.96|2606.46|0
1753288200000|2025-07-23 16:30:00|2609.93|2608.43|2605.7|2604.2|2610.35|2608.85|2605.28|2603.78|0
1753288500000|2025-07-23 16:35:00|2606.12|2604.62|2606.54|2605.04|2607.19|2605.69|2605.28|2603.78|0
1753288800000|2025-07-23 16:40:00|2606.53|2605.03|2607.82|2606.32|2607.82|2606.32|2605.26|2603.76|0
1753289100000|2025-07-23 16:45:00|2607.81|2606.31|2609.58|2608.08|2609.58|2608.08|2606.97|2605.47|0
1753289400000|2025-07-23 16:50:00|2609.59|2608.09|2609.57|2608.07|2610.42|2608.92|2608.74|2607.24|0
1753289700000|2025-07-23 16:55:00|2609.58|2608.08|2610.66|2609.16|2611.08|2609.58|2609.57|2608.07|0
1753290000000|2025-07-23 17:00:00|2610.87|2609.37|2610.24|2608.74|2611.09|2609.59|2608.13|2606.63|0
1753290300000|2025-07-23 17:05:00|2610.25|2608.75|2608.93|2607.43|2610.25|2608.75|2608.52|2607.02|0
1753290600000|2025-07-23 17:10:00|2608.94|2607.44|2609.75|2608.25|2609.78|2608.28|2608.07|2606.57|0
1753290900000|2025-07-23 17:15:00|2609.54|2608.04|2610.67|2609.17|2610.68|2609.18|2608.9|2607.4|0
1753291200000|2025-07-23 17:20:00|2610.25|2608.75|2612.38|2610.88|2612.8|2611.3|2609.83|2608.33|0
1753291500000|2025-07-23 17:25:00|2612.59|2611.09|2613.19|2611.69|2613.19|2611.69|2612.35|2610.85|0
1753291800000|2025-07-23 17:30:00|2612.98|2611.48|2612.36|2610.86|2613.2|2611.7|2612.35|2610.85|0
1753292100000|2025-07-23 17:35:00|2612.78|2611.28|2613.67|2612.17|2613.67|2612.17|2612.4|2610.9|0
1753292400000|2025-07-23 17:40:00|2613.88|2612.38|2615.38|2613.88|2615.38|2613.88|2613.25|2611.75|0
1753292700000|2025-07-23 17:45:00|2615.8|2614.3|2615.8|2614.3|2615.81|2614.31|2614.96|2613.46|0
1753293000000|2025-07-23 17:50:00|2615.81|2614.31|2615.16|2613.66|2616.66|2615.16|2609.44|2607.94|0
1753293300000|2025-07-23 17:55:00|2614.95|2613.45|2615.37|2613.87|2616.22|2614.72|2614.95|2613.45|0
1753293600000|2025-07-23 18:00:00|2615.38|2613.88|2616.23|2614.73|2616.64|2615.14|2615.37|2613.87|0
1753293900000|2025-07-23 18:05:00|2616.65|2615.15|2615.82|2614.32|2616.65|2615.15|2614.97|2613.47|0
1753294200000|2025-07-23 18:10:00|2616.24|2614.74|2616.68|2615.18|2617.1|2615.6|2615.83|2614.33|0
1753294500000|2025-07-23 18:15:00|2616.69|2615.19|2616.68|2615.18|2617.96|2616.46|2616.26|2614.76|0
1753294800000|2025-07-23 18:20:00|2616.69|2615.19|2617.12|2615.62|2617.14|2615.64|2616.28|2614.78|0
1753295100000|2025-07-23 18:25:00|2617.54|2616.04|2616.68|2615.18|2617.98|2616.48|2616.68|2615.18|0
1753295400000|2025-07-23 18:30:00|2616.69|2615.19|2616.26|2614.76|2617.11|2615.61|2615.83|2614.33|0
1753295700000|2025-07-23 18:35:00|2616.27|2614.77|2616.24|2614.74|2616.66|2615.16|2615.81|2614.31|0
1753296000000|2025-07-23 18:40:00|2616.23|2614.73|2617.08|2615.58|2617.09|2615.59|2616.23|2614.73|0
1753296300000|2025-07-23 18:45:00|2617.09|2615.59|2617.09|2615.59|2617.09|2615.59|2616.66|2615.16|0
1753296600000|2025-07-23 18:50:00|2617.08|2615.58|2617.06|2615.56|2617.09|2615.59|2616.66|2615.16|0
1753296900000|2025-07-23 18:55:00|2617.07|2615.57|2616.22|2614.72|2617.07|2615.57|2615.79|2614.29|0
1753297200000|2025-07-23 19:00:00|2615.8|2614.3|2615.29|2613.79|2615.8|2614.3|2615.29|2613.79|0
1753297500000|2025-07-23 19:05:00|2615.28|2613.78|2615.29|2613.79|2615.72|2614.22|2614.43|2612.93|0
1753297800000|2025-07-23 19:10:00|2615.3|2613.8|2616.05|2614.55|2616.98|2615.48|2615.08|2613.58|0
1753298100000|2025-07-23 19:15:00|2616.47|2614.97|2616.89|2615.39|2616.9|2615.4|2616.04|2614.54|0
1753298400000|2025-07-23 19:20:00|2616.9|2615.4|2615.64|2614.14|2616.9|2615.4|2615.63|2614.13|0
1753298700000|2025-07-23 19:25:00|2615.85|2614.35|2616.48|2614.98|2616.49|2614.99|2615.63|2614.13|0
1753299000000|2025-07-23 19:30:00|2616.06|2614.56|2616.05|2614.55|2616.48|2614.98|2615.63|2614.13|0
1753299300000|2025-07-23 19:35:00|2615.84|2614.34|2615.68|2614.18|2616.05|2614.55|2614.78|2613.28|0
1753299600000|2025-07-23 19:40:00|2615.26|2613.76|2615.26|2613.76|2615.68|2614.18|2615.25|2613.75|0
1753299900000|2025-07-23 19:45:00|2615.25|2613.75|2615.28|2613.78|2615.7|2614.2|2614.84|2613.34|0
1753300200000|2025-07-23 19:50:00|2615.27|2613.77|2616.35|2614.85|2616.57|2615.07|2614.84|2613.34|0
1753300500000|2025-07-23 19:55:00|2616.34|2614.84|2618.39|2616.89|2618.45|2616.95|2616.12|2614.62|0
1753300800000|2025-07-23 20:00:00|2618.55|2617.05|2617.62|2616.12|2619.87|2618.37|2617.04|2615.54|0
1753301100000|2025-07-23 20:05:00|2617.75|2616.25|2617.62|2616.12|2618.1|2616.6|2617.31|2615.81|0
1753301400000|2025-07-23 20:10:00|2617.66|2616.16|2619.55|2618.05|2619.73|2618.23|2617.27|2615.77|0
1753301700000|2025-07-23 20:15:00|2619.51|2618.01|2618.68|2617.18|2619.51|2618.01|2618.6|2617.1|0
1753302000000|2025-07-23 20:20:00|2618.6|2617.1|2618.38|2616.88|2618.68|2617.18|2618.25|2616.75|0
1753302300000|2025-07-23 20:25:00|2618.3|2616.8|2617.91|2616.41|2618.43|2616.93|2617.82|2616.32|0
1753302600000|2025-07-23 20:30:00|2617.99|2616.49|2618.69|2617.19|2618.69|2617.19|2617.82|2616.32|0
1753302900000|2025-07-23 20:35:00|2618.65|2617.15|2618.47|2616.97|2619.17|2617.67|2618.26|2616.76|0
1753303200000|2025-07-23 20:40:00|2618.48|2616.98|2619.39|2617.89|2619.69|2618.19|2618.47|2616.97|0
1753303500000|2025-07-23 20:45:00|2619.3|2617.8|2619.74|2618.24|2619.82|2618.32|2619.08|2617.58|0
1753303800000|2025-07-23 20:50:00|2619.69|2618.19|2619.45|2617.95|2619.77|2618.27|2619.26|2617.76|0
1753304100000|2025-07-23 20:55:00|2619.36|2617.86|2619.44|2617.94|2619.88|2618.38|2619.09|2617.59|0
1753304400000|2025-07-23 21:00:00|2619.43|2617.93|2619.56|2618.06|2619.56|2618.06|2619.35|2617.85|0
1753304700000|2025-07-23 21:05:00|2619.52|2618.02|2620.35|2618.85|2620.44|2618.94|2619.52|2618.02|0
1753305000000|2025-07-23 21:10:00|2620.27|2618.77|2620.09|2618.59|2620.35|2618.85|2620.09|2618.59|0
1753305300000|2025-07-23 21:15:00|2620.14|2618.64|2619.99|2618.49|2620.31|2618.81|2619.99|2618.49|0
1753305600000|2025-07-23 21:20:00|2619.98|2618.48|2620.01|2618.51|2620.07|2618.57|2619.94|2618.44|0
1753305900000|2025-07-23 21:25:00|2620|2618.5|2619.74|2618.24|2620|2618.5|2619.66|2618.16|0
1753306200000|2025-07-23 21:30:00|2619.7|2618.2|2619.7|2618.2|2619.7|2618.2|2619.57|2618.07|0
1753306500000|2025-07-23 21:35:00|2619.66|2618.16|2619.66|2618.16|2619.79|2618.29|2619.57|2618.07|0
1753306800000|2025-07-23 21:40:00|2619.62|2618.12|2619.7|2618.2|2619.7|2618.2|2619.62|2618.12|0
1753307100000|2025-07-23 21:45:00|2619.57|2618.07|2619.14|2617.64|2619.62|2618.12|2618.92|2617.42|0
1753307400000|2025-07-23 21:50:00|2619.18|2617.68|2619.4|2617.9|2619.57|2618.07|2619.09|2617.59|0
1753307700000|2025-07-23 21:55:00|2619.53|2618.03|2619.22|2617.72|2619.57|2618.07|2619.1|2617.6|0
1753308000000|2025-07-23 22:00:00|2619.18|2617.68|2618.92|2617.42|2619.57|2618.07|2618.83|2617.33|0
1753308300000|2025-07-23 22:05:00|2618.96|2617.46|2619.44|2617.94|2619.44|2617.94|2618.83|2617.33|0
1753308600000|2025-07-23 22:10:00|2619.49|2617.99|2619.27|2617.77|2619.57|2618.07|2619.14|2617.64|0
1753308900000|2025-07-23 22:15:00|2619.23|2617.73|2619.05|2617.55|2619.23|2617.73|2618.92|2617.42|0
1753309200000|2025-07-23 22:20:00|2619.09|2617.59|2619.18|2617.68|2619.18|2617.68|2618.96|2617.46|0
1753309500000|2025-07-23 22:25:00|2619.23|2617.73|2619.36|2617.86|2619.53|2618.03|2619.23|2617.73|0
1753309800000|2025-07-23 22:30:00|2619.4|2617.9|2619.36|2617.86|2619.53|2618.03|2619.09|2617.59|0
1753310100000|2025-07-23 22:35:00|2619.4|2617.9|2619.09|2617.59|2619.4|2617.9|2618.96|2617.46|0
1753310400000|2025-07-23 22:40:00|2619.05|2617.55|2619.14|2617.64|2619.31|2617.81|2618.96|2617.46|0
1753310700000|2025-07-23 22:45:00|2619.09|2617.59|2618.75|2617.25|2619.14|2617.64|2618.7|2617.2|0
1753311000000|2025-07-23 22:50:00|2618.83|2617.33|2618.7|2617.2|2618.92|2617.42|2618.7|2617.2|0
1753311300000|2025-07-23 22:55:00|2618.75|2617.25|2618.83|2617.33|2618.88|2617.38|2618.75|2617.25|0
1753311600000|2025-07-23 23:00:00|2618.92|2617.42|2618.94|2617.44|2619.01|2617.51|2618.81|2617.31|0
1753311900000|2025-07-23 23:05:00|2618.99|2617.49|2619.72|2618.22|2619.77|2618.27|2618.94|2617.44|0
1753312200000|2025-07-23 23:10:00|2619.77|2618.27|2619.55|2618.05|2619.77|2618.27|2619.55|2618.05|0
1753312500000|2025-07-23 23:15:00|2619.59|2618.09|2619.33|2617.83|2619.59|2618.09|2619.29|2617.79|0
1753312800000|2025-07-23 23:20:00|2619.37|2617.87|2619.29|2617.79|2619.46|2617.96|2619.29|2617.79|0
1753313100000|2025-07-23 23:25:00|2619.33|2617.83|2619.29|2617.79|2619.37|2617.87|2619.29|2617.79|0
1753313400000|2025-07-23 23:30:00|2619.33|2617.83|2619.51|2618.01|2619.51|2618.01|2619.29|2617.79|0
1753313700000|2025-07-23 23:35:00|2619.47|2617.97|2619.78|2618.28|2619.78|2618.28|2619.47|2617.97|0
1753314000000|2025-07-23 23:40:00|2619.86|2618.36|2619.69|2618.19|2619.91|2618.41|2619.6|2618.1|0
1753314300000|2025-07-23 23:45:00|2619.73|2618.23|2619.78|2618.28|2619.78|2618.28|2619.56|2618.06|0
1753314600000|2025-07-23 23:50:00|2619.82|2618.32|2619.99|2618.49|2620.08|2618.58|2619.78|2618.28|0
1753314900000|2025-07-23 23:55:00|2619.95|2618.45|2619.86|2618.36|2619.99|2618.49|2619.73|2618.23|0
1753315200000|2025-07-24 00:00:00|2619.78|2618.28|2619.25|2617.75|2619.86|2618.36|2619.17|2617.67|0
1753315500000|2025-07-24 00:05:00|2619.21|2617.71|2617.57|2616.07|2619.25|2617.75|2617.44|2615.94|0
1753315800000|2025-07-24 00:10:00|2617.56|2616.06|2618.84|2617.34|2618.84|2617.34|2617.56|2616.06|0
1753316100000|2025-07-24 00:15:00|2618.75|2617.25|2619.98|2618.48|2620.41|2618.91|2618.71|2617.21|0
1753316400000|2025-07-24 00:20:00|2619.77|2618.27|2619.14|2617.64|2619.98|2618.48|2618.71|2617.21|0
1753316700000|2025-07-24 00:25:00|2618.72|2617.22|2618.71|2617.21|2619.14|2617.64|2618.29|2616.79|0
1753317000000|2025-07-24 00:30:00|2618.72|2617.22|2617.66|2616.16|2618.72|2617.22|2617.66|2616.16|0
1753317300000|2025-07-24 00:35:00|2617.87|2616.37|2618.29|2616.79|2618.29|2616.79|2617.45|2615.95|0
1753317600000|2025-07-24 00:40:00|2618.08|2616.58|2618.72|2617.22|2618.72|2617.22|2617.87|2616.37|0
1753317900000|2025-07-24 00:45:00|2618.3|2616.8|2618.72|2617.22|2619.14|2617.64|2618.3|2616.8|0
1753318200000|2025-07-24 00:50:00|2618.71|2617.21|2619.13|2617.63|2619.34|2617.84|2618.29|2616.79|0
1753318500000|2025-07-24 00:55:00|2619.34|2617.84|2618.7|2617.2|2619.55|2618.05|2618.28|2616.78|0
1753318800000|2025-07-24 01:00:00|2618.49|2616.99|2619.56|2618.06|2619.56|2618.06|2618.28|2616.78|0
1753319100000|2025-07-24 01:05:00|2619.35|2617.85|2619.56|2618.06|2619.98|2618.48|2619.14|2617.64|0
1753319400000|2025-07-24 01:10:00|2619.98|2618.48|2619.14|2617.64|2619.98|2618.48|2619.13|2617.63|0
1753319700000|2025-07-24 01:15:00|2618.93|2617.43|2619.16|2617.66|2619.58|2618.08|2618.72|2617.22|0
1753320000000|2025-07-24 01:20:00|2619.58|2618.08|2620.01|2618.51|2620.01|2618.51|2619.58|2618.08|0
1753320300000|2025-07-24 01:25:00|2619.59|2618.09|2619.16|2617.66|2620.01|2618.51|2619.15|2617.65|0
1753320600000|2025-07-24 01:30:00|2619.15|2617.65|2619.57|2618.07|2619.58|2618.08|2619.15|2617.65|0
1753320900000|2025-07-24 01:35:00|2619.58|2618.08|2619.57|2618.07|2619.58|2618.08|2619.15|2617.65|0
1753321200000|2025-07-24 01:40:00|2619.36|2617.86|2619.57|2618.07|2620|2618.5|2619.15|2617.65|0
1753321500000|2025-07-24 01:45:00|2619.78|2618.28|2619.15|2617.65|2619.99|2618.49|2619.15|2617.65|0
1753321800000|2025-07-24 01:50:00|2619.57|2618.07|2619.99|2618.49|2620|2618.5|2619.57|2618.07|0
1753322100000|2025-07-24 01:55:00|2620|2618.5|2620.54|2619.04|2620.84|2619.34|2619.99|2618.49|0
1753322400000|2025-07-24 02:00:00|2620.75|2619.25|2620.54|2619.04|2620.97|2619.47|2620.54|2619.04|0
1753322700000|2025-07-24 02:05:00|2620.75|2619.25|2620.54|2619.04|2620.96|2619.46|2620.54|2619.04|0
1753323000000|2025-07-24 02:10:00|2620.12|2618.62|2620.96|2619.46|2620.96|2619.46|2620.11|2618.61|0
1753323300000|2025-07-24 02:15:00|2620.54|2619.04|2620.12|2618.62|2620.97|2619.47|2620.12|2618.62|0
1753323600000|2025-07-24 02:20:00|2619.7|2618.2|2619.7|2618.2|2620.12|2618.62|2619.27|2617.77|0
1753323900000|2025-07-24 02:25:00|2619.49|2617.99|2620.12|2618.62|2620.13|2618.63|2619.28|2617.78|0
1753324200000|2025-07-24 02:30:00|2620.54|2619.04|2619.7|2618.2|2620.55|2619.05|2619.7|2618.2|0
1753324500000|2025-07-24 02:35:00|2619.28|2617.78|2619.28|2617.78|2619.28|2617.78|2619.28|2617.78|0
1753324800000|2025-07-24 02:40:00|2619.27|2617.77|2619.28|2617.78|2619.7|2618.2|2619.27|2617.77|0
1753325100000|2025-07-24 02:45:00|2619.27|2617.77|2619.7|2618.2|2619.7|2618.2|2619.27|2617.77|0
1753325400000|2025-07-24 02:50:00|2619.49|2617.99|2619.28|2617.78|2619.7|2618.2|2619.28|2617.78|0
1753325700000|2025-07-24 02:55:00|2619.49|2617.99|2619.28|2617.78|2619.7|2618.2|2618.86|2617.36|0
1753326000000|2025-07-24 03:00:00|2618.86|2617.36|2618.64|2617.14|2619.28|2617.78|2618.43|2616.93|0
1753326300000|2025-07-24 03:05:00|2618.43|2616.93|2618.43|2616.93|2618.86|2617.36|2618.43|2616.93|0
1753326600000|2025-07-24 03:10:00|2618.42|2616.92|2618.84|2617.34|2618.85|2617.35|2618.42|2616.92|0
1753326900000|2025-07-24 03:15:00|2618.85|2617.35|2619.27|2617.77|2619.48|2617.98|2618.84|2617.34|0
1753327200000|2025-07-24 03:20:00|2619.28|2617.78|2618.43|2616.93|2619.49|2617.99|2618.43|2616.93|0
1753327500000|2025-07-24 03:25:00|2618.01|2616.51|2618.43|2616.93|2618.43|2616.93|2618.01|2616.51|0
1753327800000|2025-07-24 03:30:00|2618.01|2616.51|2618.01|2616.51|2618.42|2616.92|2618|2616.5|0
1753328100000|2025-07-24 03:35:00|2618|2616.5|2618.42|2616.92|2618.43|2616.93|2618|2616.5|0
1753328400000|2025-07-24 03:40:00|2618.43|2616.93|2618|2616.5|2618.43|2616.93|2618|2616.5|0
1753328700000|2025-07-24 03:45:00|2617.58|2616.08|2615.88|2614.38|2617.58|2616.08|2615.88|2614.38|0
1753329000000|2025-07-24 03:50:00|2615.89|2614.39|2616.31|2614.81|2616.74|2615.24|2615.89|2614.39|0
1753329300000|2025-07-24 03:55:00|2616.1|2614.6|2615.88|2614.38|2616.73|2615.23|2615.46|2613.96|0
1753329600000|2025-07-24 04:00:00|2615.89|2614.39|2615.48|2613.98|2615.9|2614.4|2614.93|2613.43|0
1753329900000|2025-07-24 04:05:00|2615.85|2614.35|2615.66|2614.16|2615.86|2614.36|2615.66|2614.16|0
1753330200000|2025-07-24 04:10:00|2615.85|2614.35|2615.47|2613.97|2615.85|2614.35|2615.47|2613.97|0
1753330500000|2025-07-24 04:15:00|2615.48|2613.98|2614.91|2613.41|2615.85|2614.35|2614.72|2613.22|0
1753330800000|2025-07-24 04:20:00|2615.1|2613.6|2615.1|2613.6|2615.1|2613.6|2614.72|2613.22|0
1753331100000|2025-07-24 04:25:00|2615.29|2613.79|2614.35|2612.85|2615.48|2613.98|2614.16|2612.66|0
1753331400000|2025-07-24 04:30:00|2614.16|2612.66|2614.46|2612.96|2614.73|2613.23|2613.59|2612.09|0
1753331700000|2025-07-24 04:35:00|2614.83|2613.33|2615.16|2613.66|2615.58|2614.08|2614.46|2612.96|0
1753332000000|2025-07-24 04:40:00|2615.08|2613.58|2615.08|2613.58|2615.08|2613.58|2614.7|2613.2|0
1753332300000|2025-07-24 04:45:00|2615.27|2613.77|2615.46|2613.96|2615.83|2614.33|2615.08|2613.58|0
1753332600000|2025-07-24 04:50:00|2615.08|2613.58|2615.46|2613.96|2615.46|2613.96|2615.08|2613.58|0
1753332900000|2025-07-24 04:55:00|2615.83|2614.33|2615.83|2614.33|2615.84|2614.34|2615.46|2613.96|0
1753333200000|2025-07-24 05:00:00|2615.84|2614.34|2617.34|2615.84|2617.34|2615.84|2615.83|2614.33|0
1753333500000|2025-07-24 05:05:00|2617.15|2615.65|2616.58|2615.08|2617.15|2615.65|2616.57|2615.07|0
1753333800000|2025-07-24 05:10:00|2616.57|2615.07|2616.58|2615.08|2616.96|2615.46|2616.57|2615.07|0
1753334100000|2025-07-24 05:15:00|2616.21|2614.71|2617.33|2615.83|2617.33|2615.83|2616.2|2614.7|0
1753334400000|2025-07-24 05:20:00|2617.7|2616.2|2617.7|2616.2|2617.7|2616.2|2617.7|2616.2|0
1753334700000|2025-07-24 05:25:00|2617.89|2616.39|2618.07|2616.57|2618.07|2616.57|2617.32|2615.82|0
1753335000000|2025-07-24 05:30:00|2617.88|2616.38|2617.72|2616.22|2618.07|2616.57|2616.94|2615.44|0
1753335300000|2025-07-24 05:35:00|2618.09|2616.59|2617.34|2615.84|2618.09|2616.59|2616.97|2615.47|0
1753335600000|2025-07-24 05:40:00|2617.35|2615.85|2618.09|2616.59|2618.09|2616.59|2617.34|2615.84|0
1753335900000|2025-07-24 05:45:00|2617.71|2616.21|2618.09|2616.59|2618.09|2616.59|2617.53|2616.03|0
1753336200000|2025-07-24 05:50:00|2618.31|2616.81|2618.31|2616.81|2618.31|2616.81|2617.93|2616.43|0
1753336500000|2025-07-24 05:55:00|2618.32|2616.82|2617.19|2615.69|2618.32|2616.82|2617.19|2615.69|0
1753336800000|2025-07-24 06:00:00|2616.81|2615.31|2617.56|2616.06|2619.06|2617.56|2616.73|2615.23|0
1753337100000|2025-07-24 06:05:00|2617.19|2615.69|2617.19|2615.69|2617.57|2616.07|2616.44|2614.94|0
1753337400000|2025-07-24 06:10:00|2617.56|2616.06|2617.95|2616.45|2618.33|2616.83|2617.19|2615.69|0
1753337700000|2025-07-24 06:15:00|2617.94|2616.44|2617.57|2616.07|2618.32|2616.82|2617.19|2615.69|0
1753338000000|2025-07-24 06:20:00|2617.94|2616.44|2616.44|2614.94|2618.32|2616.82|2616.44|2614.94|0
1753338300000|2025-07-24 06:25:00|2616.63|2615.13|2615.33|2613.83|2616.83|2615.33|2615.14|2613.64|0
1753338600000|2025-07-24 06:30:00|2614.95|2613.45|2621.3|2619.9|2622.05|2620.65|2614.57|2613.07|19
1753338900000|2025-07-24 06:35:00|2620.67|2619.27|2621.8|2620.4|2623.8|2622.4|2620.67|2619.27|77
1753339200000|2025-07-24 06:40:00|2621.67|2620.27|2621.3|2619.9|2622.05|2620.65|2621.3|2619.9|29
1753339500000|2025-07-24 06:45:00|2621.42|2620.02|2619.3|2617.9|2621.42|2620.02|2618.67|2617.27|24
1753339800000|2025-07-24 06:50:00|2619.42|2618.02|2619.3|2617.9|2619.67|2618.27|2618.42|2617.02|21
1753340100000|2025-07-24 06:55:00|2617.84|2616.34|2612.92|2611.42|2618.22|2616.72|2612.92|2611.42|0
1753340400000|2025-07-24 07:00:00|2614.04|2612.54|2606.1|2605.6|2617.35|2616.85|2605.35|2604.85|3157
1753340700000|2025-07-24 07:05:00|2606.35|2605.85|2609.35|2608.85|2613.1|2612.6|2606.35|2605.85|1669
1753341000000|2025-07-24 07:10:00|2609.6|2609.1|2612.6|2612.1|2612.85|2612.35|2609.35|2608.85|1080
1753341300000|2025-07-24 07:15:00|2612.72|2612.22|2611.35|2610.85|2612.72|2612.22|2609.47|2608.97|966
1753341600000|2025-07-24 07:20:00|2611.79|2611.29|2612.16|2611.66|2614.54|2614.04|2610.29|2609.79|840
1753341900000|2025-07-24 07:25:00|2612.04|2611.54|2611.29|2610.79|2613.41|2612.91|2610.79|2610.29|390
1753342200000|2025-07-24 07:30:00|2611.31|2610.81|2612.93|2612.43|2614.18|2613.68|2611.06|2610.56|598
1753342500000|2025-07-24 07:35:00|2612.81|2612.31|2613.31|2612.81|2615.31|2614.81|2612.31|2611.81|636
1753342800000|2025-07-24 07:40:00|2613.06|2612.56|2614.06|2613.56|2614.43|2613.93|2611.31|2610.81|484
1753343100000|2025-07-24 07:45:00|2613.68|2613.18|2612.43|2611.93|2614.06|2613.56|2611.31|2610.81|497
1753343400000|2025-07-24 07:50:00|2612.44|2611.94|2613.69|2613.19|2614.32|2613.82|2611.07|2610.57|442
1753343700000|2025-07-24 07:55:00|2613.82|2613.32|2611.94|2611.44|2614.19|2613.69|2611.82|2611.32|222
1753344000000|2025-07-24 08:00:00|2612.02|2611.52|2613.15|2612.65|2614.4|2613.9|2612.02|2611.52|299
1753344300000|2025-07-24 08:05:00|2613.02|2612.52|2613.15|2612.65|2613.65|2613.15|2611.9|2611.4|303
1753344600000|2025-07-24 08:10:00|2613.17|2612.67|2613.92|2613.42|2615.92|2615.42|2613.17|2612.67|483
1753344900000|2025-07-24 08:15:00|2614.29|2613.79|2615.42|2614.92|2615.92|2615.42|2614.17|2613.67|339
1753345200000|2025-07-24 08:20:00|2615.49|2614.99|2616.49|2615.99|2616.99|2616.49|2614.49|2613.99|522
1753345500000|2025-07-24 08:25:00|2616.61|2616.11|2618.86|2618.36|2619.24|2618.74|2616.49|2615.99|493
1753345800000|2025-07-24 08:30:00|2618.71|2618.21|2620.59|2620.09|2621.34|2620.84|2618.34|2617.84|452
1753346100000|2025-07-24 08:35:00|2620.71|2620.21|2618.46|2617.96|2621.09|2620.59|2618.34|2617.84|470
1753346400000|2025-07-24 08:40:00|2618.52|2618.02|2617.02|2616.52|2618.65|2618.15|2616.4|2615.9|342
1753346700000|2025-07-24 08:45:00|2616.9|2616.4|2618.4|2617.9|2619.15|2618.65|2616.27|2615.77|276
1753347000000|2025-07-24 08:50:00|2618.57|2618.07|2620.32|2619.82|2620.32|2619.82|2617.82|2617.32|191
1753347300000|2025-07-24 08:55:00|2620.44|2619.94|2621.19|2620.69|2621.94|2621.44|2620.07|2619.57|317
1753347600000|2025-07-24 09:00:00|2621.07|2620.57|2619.95|2619.45|2622.07|2621.57|2619.7|2619.2|455
1753347900000|2025-07-24 09:05:00|2620.2|2619.7|2619.7|2619.2|2620.45|2619.95|2618.7|2618.2|310
1753348200000|2025-07-24 09:10:00|2619.85|2619.35|2617.6|2617.1|2620.1|2619.6|2617.6|2617.1|277
1753348500000|2025-07-24 09:15:00|2617.35|2616.85|2615.85|2615.35|2617.72|2617.22|2614.85|2614.35|405
1753348800000|2025-07-24 09:20:00|2615.91|2615.41|2615.41|2614.91|2616.91|2616.41|2614.41|2613.91|301
1753349100000|2025-07-24 09:25:00|2615.16|2614.66|2616.03|2615.53|2616.16|2615.66|2614.78|2614.28|390
1753349400000|2025-07-24 09:30:00|2615.97|2615.47|2615.72|2615.22|2617.35|2616.85|2615.72|2615.22|267
1753349700000|2025-07-24 09:35:00|2615.6|2615.1|2617.1|2616.6|2617.1|2616.6|2614.85|2614.35|376
1753350000000|2025-07-24 09:40:00|2617.2|2616.7|2618.82|2618.32|2619.2|2618.7|2616.57|2616.07|296
1753350300000|2025-07-24 09:45:00|2618.95|2618.45|2618.45|2617.95|2619.2|2618.7|2617.7|2617.2|205
1753350600000|2025-07-24 09:50:00|2618.22|2617.72|2617.97|2617.47|2618.72|2618.22|2617.22|2616.72|187
1753350900000|2025-07-24 09:55:00|2617.72|2617.22|2617.59|2617.09|2618.72|2618.22|2617.22|2616.72|236
1753351200000|2025-07-24 10:00:00|2617.56|2617.06|2614.06|2613.56|2617.69|2617.19|2613.69|2613.19|385
1753351500000|2025-07-24 10:05:00|2614.19|2613.69|2614.94|2614.44|2615.94|2615.44|2613.56|2613.06|215
1753351800000|2025-07-24 10:10:00|2615.2|2614.7|2615.2|2614.7|2615.95|2615.45|2614.7|2614.2|194
1753352100000|2025-07-24 10:15:00|2614.95|2614.45|2614.45|2613.95|2615.7|2615.2|2613.45|2612.95|194
1753352400000|2025-07-24 10:20:00|2614.34|2613.84|2614.84|2614.34|2615.84|2615.34|2614.09|2613.59|183
1753352700000|2025-07-24 10:25:00|2614.96|2614.46|2616.09|2615.59|2616.09|2615.59|2614.59|2614.09|325
1753353000000|2025-07-24 10:30:00|2616.02|2615.52|2614.64|2614.14|2616.02|2615.52|2613.27|2612.77|215
1753353300000|2025-07-24 10:35:00|2614.52|2614.02|2615.77|2615.27|2616.02|2615.52|2614.27|2613.77|154
1753353600000|2025-07-24 10:40:00|2615.84|2615.34|2615.84|2615.34|2616.21|2615.71|2614.96|2614.46|153
1753353900000|2025-07-24 10:45:00|2616.09|2615.59|2615.09|2614.59|2616.09|2615.59|2614.84|2614.34|93
1753354200000|2025-07-24 10:50:00|2615.21|2614.71|2614.34|2613.84|2615.84|2615.34|2614.09|2613.59|241
1753354500000|2025-07-24 10:55:00|2614.21|2613.71|2612.21|2611.71|2614.21|2613.71|2612.09|2611.59|215
1753354800000|2025-07-24 11:00:00|2612.45|2611.95|2613.08|2612.58|2613.58|2613.08|2611.58|2611.08|263
1753355100000|2025-07-24 11:05:00|2612.83|2612.33|2613.58|2613.08|2613.83|2613.33|2612.33|2611.83|229
1753355400000|2025-07-24 11:10:00|2613.33|2612.83|2612.45|2611.95|2613.58|2613.08|2611.58|2611.08|234
1753355700000|2025-07-24 11:15:00|2612.58|2612.08|2613.33|2612.83|2613.58|2613.08|2612.33|2611.83|234
1753356000000|2025-07-24 11:20:00|2613.32|2612.82|2614.94|2614.44|2615.07|2614.57|2613.32|2612.82|218
1753356300000|2025-07-24 11:25:00|2614.82|2614.32|2614.82|2614.32|2615.32|2614.82|2614.19|2613.69|221
1753356600000|2025-07-24 11:30:00|2614.81|2614.31|2614.06|2613.56|2615.06|2614.56|2613.56|2613.06|184
1753356900000|2025-07-24 11:35:00|2613.93|2613.43|2614.06|2613.56|2614.56|2614.06|2613.56|2613.06|235
1753357200000|2025-07-24 11:40:00|2614.17|2613.67|2614.17|2613.67|2614.92|2614.42|2613.67|2613.17|230
1753357500000|2025-07-24 11:45:00|2614.42|2613.92|2614.67|2614.17|2614.92|2614.42|2613.67|2613.17|323
1753357800000|2025-07-24 11:50:00|2614.63|2614.13|2613.88|2613.38|2615.13|2614.63|2613.38|2612.88|217
1753358100000|2025-07-24 11:55:00|2614|2613.5|2613.38|2612.88|2614.63|2614.13|2613.13|2612.63|156
1753358400000|2025-07-24 12:00:00|2613.6|2613.1|2611.35|2610.85|2613.72|2613.22|2611.1|2610.6|361
1753358700000|2025-07-24 12:05:00|2611.1|2610.6|2610.22|2609.72|2611.85|2611.35|2610.1|2609.6|286
1753359000000|2025-07-24 12:10:00|2610.08|2609.58|2611.08|2610.58|2611.21|2610.71|2610.08|2609.58|177
1753359300000|2025-07-24 12:15:00|2610.96|2610.46|2609.33|2608.83|2611.46|2610.96|2608.96|2608.46|393
1753359600000|2025-07-24 12:20:00|2609.12|2608.62|2609.75|2609.25|2610.25|2609.75|2608.75|2608.25|222
1753359900000|2025-07-24 12:25:00|2609.5|2609|2610.25|2609.75|2610.25|2609.75|2608.75|2608.25|154
1753360200000|2025-07-24 12:30:00|2610.23|2609.73|2608.23|2607.73|2610.73|2610.23|2607.98|2607.48|332
1753360500000|2025-07-24 12:35:00|2608.35|2607.85|2608.48|2607.98|2608.48|2607.98|2607.48|2606.98|254
1753360800000|2025-07-24 12:40:00|2608.68|2608.18|2607.43|2606.93|2610.05|2609.55|2607.43|2606.93|313
1753361100000|2025-07-24 12:45:00|2607.18|2606.68|2607.18|2606.68|2608.3|2607.8|2606.93|2606.43|294
1753361400000|2025-07-24 12:50:00|2607.21|2606.71|2607.46|2606.96|2607.83|2607.33|2606.08|2605.58|284
1753361700000|2025-07-24 12:55:00|2607.71|2607.21|2608.08|2607.58|2609.46|2608.96|2607.71|2607.21|329
1753362000000|2025-07-24 13:00:00|2607.89|2607.39|2605.52|2605.02|2608.52|2608.02|2605.27|2604.77|390
1753362300000|2025-07-24 13:05:00|2605.27|2604.77|2604.64|2604.14|2605.64|2605.14|2604.02|2603.52|597
1753362600000|2025-07-24 13:10:00|2604.82|2604.32|2603.95|2603.45|2605.45|2604.95|2602.7|2602.2|417
1753362900000|2025-07-24 13:15:00|2604.07|2603.57|2600.95|2600.45|2604.07|2603.57|2600.45|2599.95|416
1753363200000|2025-07-24 13:20:00|2600.98|2600.48|2603.48|2602.98|2603.73|2603.23|2600.1|2599.6|530
1753363500000|2025-07-24 13:25:00|2603.6|2603.1|2602.23|2601.73|2603.98|2603.48|2602.23|2601.73|354
1753363800000|2025-07-24 13:30:00|2601.97|2601.47|2601.47|2600.97|2603.22|2602.72|2600.72|2600.22|787
1753364100000|2025-07-24 13:35:00|2601.22|2600.72|2602.47|2601.97|2602.47|2601.97|2600.47|2599.97|649
1753364400000|2025-07-24 13:40:00|2602.67|2602.17|2604.79|2604.29|2605.42|2604.92|2602.17|2601.67|955
1753364700000|2025-07-24 13:45:00|2605.04|2604.54|2603.92|2603.42|2607.17|2606.67|2603.92|2603.42|715
1753365000000|2025-07-24 13:50:00|2603.9|2603.4|2601.65|2601.15|2604.65|2604.15|2601.4|2600.9|580
1753365300000|2025-07-24 13:55:00|2601.4|2600.9|2600.9|2600.4|2601.65|2601.15|2599.4|2598.9|770
1753365600000|2025-07-24 14:00:00|2601.07|2600.57|2602.57|2602.07|2603.32|2602.82|2599.82|2599.32|622
1753365900000|2025-07-24 14:05:00|2602.32|2601.82|2602.69|2602.19|2603.82|2603.32|2601.82|2601.32|417
1753366200000|2025-07-24 14:10:00|2602.61|2602.11|2597.36|2596.86|2602.99|2602.49|2597.24|2596.74|676
1753366500000|2025-07-24 14:15:00|2597.49|2596.99|2598.99|2598.49|2598.99|2598.49|2596.99|2596.49|380
1753366800000|2025-07-24 14:20:00|2599.11|2598.61|2601.36|2600.86|2601.86|2601.36|2598.61|2598.11|307
1753367100000|2025-07-24 14:25:00|2601.61|2601.11|2602.11|2601.61|2602.36|2601.86|2599.36|2598.86|464
1753367400000|2025-07-24 14:30:00|2601.82|2601.32|2602.57|2602.07|2603.82|2603.32|2601.57|2601.07|544
1753367700000|2025-07-24 14:35:00|2602.69|2602.19|2603.07|2602.57|2604.07|2603.57|2602.07|2601.57|537
1753368000000|2025-07-24 14:40:00|2603.15|2602.65|2601.65|2601.15|2603.9|2603.4|2601.4|2600.9|567
1753368300000|2025-07-24 14:45:00|2601.77|2601.27|2602.15|2601.65|2602.77|2602.27|2600.9|2600.4|630
1753368600000|2025-07-24 14:50:00|2602.34|2601.84|2601.34|2600.84|2602.84|2602.34|2601.09|2600.59|576
1753368900000|2025-07-24 14:55:00|2601.59|2601.09|2601.59|2601.09|2601.84|2601.34|2600.34|2599.84|474
1753369200000|2025-07-24 15:00:00|2601.53|2601.03|2600.78|2600.28|2601.78|2601.28|2600.28|2599.78|582
1753369500000|2025-07-24 15:05:00|2600.65|2600.15|2601.53|2601.03|2601.53|2601.03|2600.03|2599.53|473
1753369800000|2025-07-24 15:10:00|2601.48|2600.98|2603.23|2602.73|2603.23|2602.73|2601.23|2600.73|729
1753370100000|2025-07-24 15:15:00|2603.35|2602.85|2601.23|2600.73|2603.35|2602.85|2601.23|2600.73|791
1753370400000|2025-07-24 15:20:00|2601.15|2600.65|2601.78|2600.28|2601.78|2601.27|2599.9|2599.4|1839
1753370700000|2025-07-24 15:25:00|2601.77|2600.27|2600.68|2599.18|2602.15|2600.65|2600.68|2599.18|405
1753371000000|2025-07-24 15:30:00|2600.31|2598.81|2601.1|2599.7|2602.1|2600.7|2600.28|2598.78|222
1753371300000|2025-07-24 15:35:00|2601.47|2600.07|2599.22|2597.82|2601.47|2600.07|2598.47|2597.07|124
1753371600000|2025-07-24 15:40:00|2599.1|2597.7|2598.85|2597.45|2599.1|2597.7|2598.6|2597.2|1
1753371900000|2025-07-24 15:45:00|2598.72|2597.32|2599.35|2597.95|2600.6|2599.2|2598.6|2597.2|15
1753372200000|2025-07-24 15:50:00|2599.1|2597.7|2599.85|2598.45|2599.85|2598.45|2599.1|2597.7|3
1753372500000|2025-07-24 15:55:00|2599.35|2597.95|2600.27|2598.77|2600.27|2598.82|2599.35|2597.95|3
1753372800000|2025-07-24 16:00:00|2600.26|2598.76|2599.49|2597.99|2600.65|2599.15|2599.11|2597.61|0
1753373100000|2025-07-24 16:05:00|2599.48|2597.98|2598.34|2596.84|2599.49|2597.99|2598.34|2596.84|0
1753373400000|2025-07-24 16:10:00|2597.97|2596.47|2597.57|2596.07|2598.35|2596.85|2597.56|2596.06|0
1753373700000|2025-07-24 16:15:00|2597.19|2595.69|2598.08|2596.58|2598.45|2596.95|2597.19|2595.69|0
1753374000000|2025-07-24 16:20:00|2598.07|2596.57|2598.06|2596.56|2598.47|2596.97|2597.68|2596.18|0
1753374300000|2025-07-24 16:25:00|2597.87|2596.37|2597.29|2595.79|2597.87|2596.37|2596.71|2595.21|0
1753374600000|2025-07-24 16:30:00|2597.28|2595.78|2597.67|2596.17|2598.43|2596.93|2596.9|2595.4|0
1753374900000|2025-07-24 16:35:00|2597.68|2596.18|2598.83|2597.33|2598.83|2597.33|2597.29|2595.79|0
1753375200000|2025-07-24 16:40:00|2598.82|2597.32|2598.84|2597.34|2599.22|2597.72|2598.82|2597.32|0
1753375500000|2025-07-24 16:45:00|2599.03|2597.53|2597.33|2595.83|2599.22|2597.72|2597.31|2595.81|0
1753375800000|2025-07-24 16:50:00|2597.71|2596.21|2597.34|2595.84|2597.71|2596.21|2596.93|2595.43|0
1753376100000|2025-07-24 16:55:00|2596.96|2595.46|2598.08|2596.58|2598.09|2596.59|2596.94|2595.44|0
1753376400000|2025-07-24 17:00:00|2597.7|2596.2|2598.1|2596.6|2598.1|2596.6|2597.7|2596.2|0
1753376700000|2025-07-24 17:05:00|2598.11|2596.61|2599.28|2597.78|2599.28|2597.78|2598.1|2596.6|0
1753377000000|2025-07-24 17:10:00|2599.29|2597.79|2599.62|2598.12|2600|2598.5|2599.22|2597.72|0
1753377300000|2025-07-24 17:15:00|2599.63|2598.13|2599.32|2597.82|2600.09|2598.59|2599.3|2597.8|0
1753377600000|2025-07-24 17:20:00|2599.31|2597.81|2600.07|2598.57|2600.07|2598.57|2598.92|2597.42|0
1753377900000|2025-07-24 17:25:00|2600.06|2598.56|2599.34|2597.84|2600.06|2598.56|2599.29|2597.79|0
1753378200000|2025-07-24 17:30:00|2599.35|2597.85|2599.81|2598.31|2600.19|2598.69|2599.35|2597.85|0
1753378500000|2025-07-24 17:35:00|2599.8|2598.3|2599.43|2597.93|2599.82|2598.32|2599.43|2597.93|0
1753378800000|2025-07-24 17:40:00|2599.44|2597.94|2599.41|2597.91|2599.81|2598.31|2599.4|2597.9|0
1753379100000|2025-07-24 17:45:00|2599.42|2597.92|2599.8|2598.3|2599.81|2598.31|2599.4|2597.9|0
1753379400000|2025-07-24 17:50:00|2599.61|2598.11|2599.8|2598.3|2599.81|2598.31|2599.42|2597.92|0
1753379700000|2025-07-24 17:55:00|2599.43|2597.93|2599.03|2597.53|2599.81|2598.31|2599.02|2597.52|0
1753380000000|2025-07-24 18:00:00|2599.41|2597.91|2600.2|2598.7|2600.59|2599.09|2599.41|2597.91|0
1753380300000|2025-07-24 18:05:00|2600.21|2598.71|2600.21|2598.71|2600.21|2598.71|2599.44|2597.94|0
1753380600000|2025-07-24 18:10:00|2600.22|2598.72|2600.23|2598.73|2600.63|2599.13|2600.21|2598.71|0
1753380900000|2025-07-24 18:15:00|2600.24|2598.74|2600.23|2598.73|2600.24|2598.74|2599.85|2598.35|0
1753381200000|2025-07-24 18:20:00|2599.85|2598.35|2600.23|2598.73|2600.23|2598.73|2599.47|2597.97|0
1753381500000|2025-07-24 18:25:00|2599.86|2598.36|2600.62|2599.12|2600.62|2599.12|2599.86|2598.36|0
1753381800000|2025-07-24 18:30:00|2600.63|2599.13|2599.86|2598.36|2600.64|2599.14|2599.85|2598.35|0
1753382100000|2025-07-24 18:35:00|2599.85|2598.35|2599.46|2597.96|2599.85|2598.35|2599.46|2597.96|0
1753382400000|2025-07-24 18:40:00|2599.47|2597.97|2598.71|2597.21|2599.47|2597.97|2598.7|2597.2|0
1753382700000|2025-07-24 18:45:00|2598.7|2597.2|2598.3|2596.8|2598.71|2597.21|2597.13|2595.63|0
1753383000000|2025-07-24 18:50:00|2598.29|2596.79|2598.29|2596.79|2598.3|2596.8|2597.9|2596.4|0
1753383300000|2025-07-24 18:55:00|2598.3|2596.8|2598.68|2597.18|2598.7|2597.2|2598.29|2596.79|0
1753383600000|2025-07-24 19:00:00|2598.31|2596.81|2598.33|2596.83|2598.33|2596.83|2598.3|2596.8|0
1753383900000|2025-07-24 19:05:00|2598.32|2596.82|2598.7|2597.2|2598.7|2597.2|2598.31|2596.81|0
1753384200000|2025-07-24 19:10:00|2599.07|2597.57|2599.08|2597.58|2599.47|2597.97|2599.07|2597.57|0
1753384500000|2025-07-24 19:15:00|2599.09|2597.59|2599.09|2597.59|2599.47|2597.97|2599.08|2597.58|0
1753384800000|2025-07-24 19:20:00|2599.1|2597.6|2599.11|2597.61|2599.49|2597.99|2599.09|2597.59|0
1753385100000|2025-07-24 19:25:00|2599.49|2597.99|2598.71|2597.21|2599.49|2597.99|2598.7|2597.2|0
1753385400000|2025-07-24 19:30:00|2598.72|2597.22|2599.09|2597.59|2599.1|2597.6|2598.7|2597.2|0
1753385700000|2025-07-24 19:35:00|2598.71|2597.21|2598.31|2596.81|2599.09|2597.59|2598.31|2596.81|0
1753386000000|2025-07-24 19:40:00|2598.32|2596.82|2598.3|2596.8|2598.69|2597.19|2597.9|2596.4|0
1753386300000|2025-07-24 19:45:00|2598.29|2596.79|2597.91|2596.41|2598.3|2596.8|2597.49|2595.99|0
1753386600000|2025-07-24 19:50:00|2597.89|2596.39|2597.16|2595.66|2597.93|2596.43|2597.16|2595.66|0
1753386900000|2025-07-24 19:55:00|2596.78|2595.28|2596.71|2595.21|2597.17|2595.67|2595.6|2594.1|0
1753387200000|2025-07-24 20:00:00|2596.89|2595.39|2596.58|2595.08|2597.39|2595.89|2596.35|2594.85|0
1753387500000|2025-07-24 20:05:00|2596.51|2595.01|2596.94|2595.44|2597.32|2595.82|2596.43|2594.93|0
1753387800000|2025-07-24 20:10:00|2596.93|2595.43|2597.83|2596.33|2597.83|2596.33|2596.74|2595.24|0
1753388100000|2025-07-24 20:15:00|2597.75|2596.25|2597.67|2596.17|2597.75|2596.25|2597.4|2595.9|0
1753388400000|2025-07-24 20:20:00|2597.6|2596.1|2597.4|2595.9|2597.67|2596.17|2597.25|2595.75|0
1753388700000|2025-07-24 20:25:00|2597.48|2595.98|2597.83|2596.33|2597.98|2596.48|2597.32|2595.82|0
1753389000000|2025-07-24 20:30:00|2597.91|2596.41|2597.91|2596.41|2598.06|2596.56|2597.75|2596.25|0
1753389300000|2025-07-24 20:35:00|2597.9|2596.4|2598.26|2596.76|2598.57|2597.07|2597.83|2596.33|0
1753389600000|2025-07-24 20:40:00|2598.34|2596.84|2598.34|2596.84|2598.72|2597.22|2598.34|2596.84|0
1753389900000|2025-07-24 20:45:00|2598.33|2596.83|2598.57|2597.07|2598.76|2597.26|2598.26|2596.76|0
1753390200000|2025-07-24 20:50:00|2598.65|2597.15|2598.41|2596.91|2598.72|2597.22|2598.26|2596.76|0
1753390500000|2025-07-24 20:55:00|2598.42|2596.92|2598.45|2596.95|2598.65|2597.15|2598.34|2596.84|0
1753390800000|2025-07-24 21:00:00|2598.53|2597.03|2598.49|2596.99|2598.65|2597.15|2598.41|2596.91|0
1753391400000|2025-07-24 21:10:00|2598.53|2597.03|2598.53|2597.03|2598.53|2597.03|2598.49|2596.99|0
1753391700000|2025-07-24 21:15:00|2598.61|2597.11|2598.68|2597.18|2598.84|2597.34|2598.53|2597.03|0
1753392000000|2025-07-24 21:20:00|2598.69|2597.19|2599.3|2597.8|2599.3|2597.8|2598.61|2597.11|0
1753392300000|2025-07-24 21:25:00|2599.31|2597.81|2599.36|2597.86|2599.4|2597.9|2599.25|2597.75|0
1753392600000|2025-07-24 21:30:00|2599.44|2597.94|2599.36|2597.86|2599.47|2597.97|2599.36|2597.86|0
1753392900000|2025-07-24 21:35:00|2599.4|2597.9|2599.4|2597.9|2599.4|2597.9|2599.4|2597.9|0
1753393200000|2025-07-24 21:40:00|2599.39|2597.89|2599.28|2597.78|2599.39|2597.89|2599.28|2597.78|0
1753393500000|2025-07-24 21:45:00|2599.32|2597.82|2599.28|2597.78|2599.32|2597.82|2599.24|2597.74|0
1753393800000|2025-07-24 21:50:00|2599.32|2597.82|2599.28|2597.78|2599.32|2597.82|2599.28|2597.78|0
1753394100000|2025-07-24 21:55:00|2599.32|2597.82|2599.32|2597.82|2599.36|2597.86|2599.32|2597.82|0
1753394400000|2025-07-24 22:00:00|2599.44|2597.94|2599.75|2598.25|2599.82|2598.32|2598.85|2597.35|0
1753394700000|2025-07-24 22:05:00|2599.79|2598.29|2600.06|2598.56|2600.21|2598.71|2599.71|2598.21|0
1753395000000|2025-07-24 22:10:00|2600.1|2598.6|2600.49|2598.99|2600.49|2598.99|2600.06|2598.56|0
1753395300000|2025-07-24 22:15:00|2600.48|2598.98|2600.8|2599.3|2600.84|2599.34|2600.41|2598.91|0
1753395600000|2025-07-24 22:20:00|2600.84|2599.34|2600.72|2599.22|2600.84|2599.34|2600.33|2598.83|0
1753395900000|2025-07-24 22:25:00|2600.76|2599.26|2600.84|2599.34|2601.15|2599.65|2600.72|2599.22|0
1753396200000|2025-07-24 22:30:00|2600.83|2599.33|2600.34|2598.84|2600.83|2599.33|2600.26|2598.76|0
1753396500000|2025-07-24 22:35:00|2600.42|2598.92|2600.69|2599.19|2600.77|2599.27|2600.42|2598.92|0
1753396800000|2025-07-24 22:40:00|2600.77|2599.27|2600.69|2599.19|2600.77|2599.27|2600.54|2599.04|0
1753397100000|2025-07-24 22:45:00|2600.61|2599.11|2600.54|2599.04|2600.69|2599.19|2600.54|2599.04|0
1753397400000|2025-07-24 22:50:00|2600.53|2599.03|2600.3|2598.8|2600.53|2599.03|2600.3|2598.8|0
1753397700000|2025-07-24 22:55:00|2600.31|2598.81|2600.31|2598.81|2600.46|2598.96|2600.3|2598.8|0
1753398000000|2025-07-24 23:00:00|2600.35|2598.85|2600.31|2598.81|2600.35|2598.85|2600.12|2598.62|0
1753398300000|2025-07-24 23:05:00|2600.35|2598.85|2600.55|2599.05|2600.55|2599.05|2600.35|2598.85|0
1753398600000|2025-07-24 23:10:00|2600.58|2599.08|2600.2|2598.7|2600.62|2599.12|2600.04|2598.54|0
1753398900000|2025-07-24 23:15:00|2600.19|2598.69|2600.12|2598.62|2600.2|2598.7|2599.88|2598.38|0
1753399200000|2025-07-24 23:20:00|2600.11|2598.61|2599.96|2598.46|2600.2|2598.7|2599.88|2598.38|0
1753399500000|2025-07-24 23:25:00|2599.97|2598.47|2599.81|2598.31|2600.12|2598.62|2599.69|2598.19|0
1753399800000|2025-07-24 23:30:00|2599.88|2598.38|2599.81|2598.31|2600.12|2598.62|2599.65|2598.15|0
1753400100000|2025-07-24 23:35:00|2599.88|2598.38|2600.2|2598.7|2600.27|2598.77|2599.88|2598.38|0
1753400400000|2025-07-24 23:40:00|2600.19|2598.69|2600.47|2598.97|2600.55|2599.05|2600.16|2598.66|0
1753400700000|2025-07-24 23:45:00|2600.43|2598.93|2600.62|2599.12|2600.86|2599.36|2600.39|2598.89|0
1753401000000|2025-07-24 23:50:00|2600.55|2599.05|2600.86|2599.36|2600.86|2599.36|2600.47|2598.97|0
1753401300000|2025-07-24 23:55:00|2600.85|2599.35|2600.7|2599.2|2600.9|2599.4|2600.7|2599.2|0
1753401600000|2025-07-25 00:00:00|2600.78|2599.28|2600.55|2599.05|2601.09|2599.59|2600.47|2598.97|0
1753401900000|2025-07-25 00:05:00|2600.58|2599.08|2600.9|2599.4|2601.13|2599.63|2600.47|2598.97|0
1753402200000|2025-07-25 00:10:00|2600.97|2599.47|2600.69|2599.19|2601.28|2599.78|2600.53|2599.03|0
1753402500000|2025-07-25 00:15:00|2600.61|2599.11|2601.5|2600|2601.88|2600.38|2600.31|2598.81|0
1753402800000|2025-07-25 00:20:00|2601.88|2600.38|2601.88|2600.38|2601.88|2600.38|2601.5|2600|0
1753403100000|2025-07-25 00:25:00|2601.5|2600|2601.13|2599.63|2601.5|2600|2601.12|2599.62|0
1753403400000|2025-07-25 00:30:00|2601.12|2599.62|2601.12|2599.62|2601.12|2599.62|2600.74|2599.24|0
1753403700000|2025-07-25 00:35:00|2601.49|2599.99|2601.11|2599.61|2601.49|2599.99|2601.11|2599.61|0
1753404000000|2025-07-25 00:40:00|2601.49|2599.99|2601.49|2599.99|2601.49|2599.99|2601.48|2599.98|0
1753404300000|2025-07-25 00:45:00|2601.48|2599.98|2602.24|2600.74|2602.25|2600.75|2601.48|2599.98|0
1753404600000|2025-07-25 00:50:00|2602.25|2600.75|2601.11|2599.61|2602.25|2600.75|2601.11|2599.61|0
1753404900000|2025-07-25 00:55:00|2600.92|2599.42|2601.88|2600.38|2601.88|2600.38|2600.92|2599.42|0
1753405200000|2025-07-25 01:00:00|2602.26|2600.76|2602.63|2601.13|2602.63|2601.13|2601.88|2600.38|0
1753405500000|2025-07-25 01:05:00|2602.82|2601.32|2602.64|2601.14|2603.01|2601.51|2602.26|2600.76|0
1753405800000|2025-07-25 01:10:00|2602.63|2601.13|2602.25|2600.75|2602.63|2601.13|2602.25|2600.75|0
1753406100000|2025-07-25 01:15:00|2602.62|2601.12|2603.01|2601.51|2603.01|2601.51|2602.24|2600.74|0
1753406400000|2025-07-25 01:20:00|2603.2|2601.7|2603.39|2601.89|2603.4|2601.9|2603.02|2601.52|0
1753406700000|2025-07-25 01:25:00|2603.77|2602.27|2603.95|2602.45|2604.55|2603.05|2603.77|2602.27|0
1753407000000|2025-07-25 01:30:00|2603.96|2602.46|2604.34|2602.84|2604.34|2602.84|2603.95|2602.45|0
1753407300000|2025-07-25 01:35:00|2604.52|2603.02|2603.96|2602.46|2604.71|2603.21|2603.96|2602.46|0
1753407600000|2025-07-25 01:40:00|2603.97|2602.47|2604.16|2602.66|2605.29|2603.79|2603.96|2602.46|0
1753407900000|2025-07-25 01:45:00|2604.35|2602.85|2603.97|2602.47|2604.35|2602.85|2603.97|2602.47|0
1753408200000|2025-07-25 01:50:00|2603.98|2602.48|2603.59|2602.09|2604.35|2602.85|2603.59|2602.09|0
1753408500000|2025-07-25 01:55:00|2603.97|2602.47|2603.97|2602.47|2604.35|2602.85|2603.97|2602.47|0
1753408800000|2025-07-25 02:00:00|2604.35|2602.85|2603.97|2602.47|2604.35|2602.85|2603.97|2602.47|0
1753409400000|2025-07-25 02:10:00|2604.16|2602.66|2604.26|2602.76|2604.35|2602.85|2603.88|2602.38|0
1753409700000|2025-07-25 02:15:00|2603.88|2602.38|2603.88|2602.38|2603.89|2602.39|2603.88|2602.38|0
1753410000000|2025-07-25 02:20:00|2604.26|2602.76|2603.89|2602.39|2604.26|2602.76|2603.88|2602.38|0
1753410300000|2025-07-25 02:25:00|2604.27|2602.77|2604.64|2603.14|2604.65|2603.15|2604.26|2602.76|0
1753410600000|2025-07-25 02:30:00|2604.65|2603.15|2604.26|2602.76|2604.84|2603.34|2604.26|2602.76|0
1753410900000|2025-07-25 02:35:00|2604.27|2602.77|2604.64|2603.14|2604.65|2603.15|2604.26|2602.76|0
1753411200000|2025-07-25 02:40:00|2604.27|2602.77|2603.89|2602.39|2604.64|2603.14|2603.89|2602.39|0
1753411500000|2025-07-25 02:45:00|2603.9|2602.4|2604.65|2603.15|2604.65|2603.15|2603.89|2602.39|0
1753411800000|2025-07-25 02:50:00|2604.28|2602.78|2604.27|2602.77|2604.65|2603.15|2604.27|2602.77|0
1753412100000|2025-07-25 02:55:00|2604.28|2602.78|2603.51|2602.01|2604.28|2602.78|2603.51|2602.01|0
1753412400000|2025-07-25 03:00:00|2603.52|2602.02|2603.53|2602.03|2603.7|2602.2|2603.51|2602.01|0
1753412700000|2025-07-25 03:05:00|2603.91|2602.41|2604.29|2602.79|2604.29|2602.79|2603.91|2602.41|0
1753413000000|2025-07-25 03:10:00|2604.67|2603.17|2604.66|2603.16|2605.04|2603.54|2604.66|2603.16|0
1753413300000|2025-07-25 03:15:00|2604.67|2603.17|2605.05|2603.55|2605.06|2603.56|2604.66|2603.16|0
1753413600000|2025-07-25 03:20:00|2604.67|2603.17|2605.05|2603.55|2605.05|2603.55|2604.67|2603.17|0
1753413900000|2025-07-25 03:25:00|2605.04|2603.54|2605.05|2603.55|2605.05|2603.55|2604.67|2603.17|0
1753414200000|2025-07-25 03:30:00|2605.04|2603.54|2604.66|2603.16|2605.04|2603.54|2604.29|2602.79|0
1753414500000|2025-07-25 03:35:00|2604.67|2603.17|2604.66|2603.16|2604.67|2603.17|2604.66|2603.16|0
1753414800000|2025-07-25 03:40:00|2604.67|2603.17|2604.67|2603.17|2604.67|2603.17|2604.66|2603.16|0
1753415100000|2025-07-25 03:45:00|2604.48|2602.98|2604.67|2603.17|2604.67|2603.17|2604.29|2602.79|0
1753415400000|2025-07-25 03:50:00|2604.68|2603.18|2604.3|2602.8|2604.68|2603.18|2604.11|2602.61|0
1753415700000|2025-07-25 03:55:00|2604.29|2602.79|2603.95|2602.45|2604.33|2602.83|2603.95|2602.45|0
1753416000000|2025-07-25 04:00:00|2603.76|2602.26|2603.57|2602.07|2603.95|2602.45|2603.57|2602.07|0
1753416300000|2025-07-25 04:05:00|2603.58|2602.08|2603.58|2602.08|2603.58|2602.08|2603.57|2602.07|0
1753416600000|2025-07-25 04:10:00|2603.57|2602.07|2603.57|2602.07|2603.95|2602.45|2603.57|2602.07|0
1753416900000|2025-07-25 04:15:00|2603.76|2602.26|2603.95|2602.45|2603.95|2602.45|2603.57|2602.07|0
1753417200000|2025-07-25 04:20:00|2603.94|2602.44|2603.57|2602.07|2603.94|2602.44|2603.57|2602.07|0
1753417500000|2025-07-25 04:25:00|2603.38|2601.88|2603.19|2601.69|2603.57|2602.07|2603.19|2601.69|0
1753417800000|2025-07-25 04:30:00|2603.18|2601.68|2602.26|2600.76|2603.19|2601.69|2602.26|2600.76|0
1753418100000|2025-07-25 04:35:00|2602.07|2600.57|2601.12|2599.62|2602.25|2600.75|2601.11|2599.61|0
1753418400000|2025-07-25 04:40:00|2600.93|2599.43|2601.09|2599.59|2601.11|2599.61|2600.35|2598.85|0
1753418700000|2025-07-25 04:45:00|2601.1|2599.6|2601.09|2599.59|2601.48|2599.98|2601.09|2599.59|0
1753419000000|2025-07-25 04:50:00|2601.28|2599.78|2600.34|2598.84|2601.47|2599.97|2600.33|2598.83|0
1753419300000|2025-07-25 04:55:00|2600.33|2598.83|2599.96|2598.46|2600.33|2598.83|2599.76|2598.26|0
1753419600000|2025-07-25 05:00:00|2599.97|2598.47|2600.35|2598.85|2600.35|2598.85|2599.97|2598.47|0
1753419900000|2025-07-25 05:05:00|2600.34|2598.84|2600.34|2598.84|2600.35|2598.85|2600.34|2598.84|0
1753420200000|2025-07-25 05:10:00|2600.35|2598.85|2600.35|2598.85|2600.73|2599.23|2600.35|2598.85|0
1753420500000|2025-07-25 05:15:00|2600.73|2599.23|2600.57|2599.07|2601.31|2599.81|2600.56|2599.06|0
1753420800000|2025-07-25 05:20:00|2600.56|2599.06|2600.19|2598.69|2600.56|2599.06|2600.19|2598.69|0
1753421100000|2025-07-25 05:25:00|2600.38|2598.88|2600.19|2598.69|2600.57|2599.07|2599.81|2598.31|0
1753421400000|2025-07-25 05:30:00|2600|2598.5|2599.37|2597.87|2600.19|2598.69|2599.37|2597.87|0
1753421700000|2025-07-25 05:35:00|2599.38|2597.88|2599.37|2597.87|2599.38|2597.88|2599|2597.5|0
1753422000000|2025-07-25 05:40:00|2598.99|2597.49|2598.62|2597.12|2599|2597.5|2598.62|2597.12|0
1753422300000|2025-07-25 05:45:00|2598.25|2596.75|2598.63|2597.13|2598.63|2597.13|2597.87|2596.37|0
1753422600000|2025-07-25 05:50:00|2598.62|2597.12|2597.12|2595.62|2598.63|2597.13|2596.75|2595.25|0
1753422900000|2025-07-25 05:55:00|2597.5|2596|2597.38|2595.88|2597.76|2596.26|2597|2595.5|0
1753423200000|2025-07-25 06:00:00|2597|2595.5|2598.13|2596.63|2598.88|2597.38|2597|2595.5|0
1753423500000|2025-07-25 06:05:00|2597.95|2596.45|2597.23|2595.73|2598.14|2596.64|2596.47|2594.97|0
1753423800000|2025-07-25 06:10:00|2597.41|2595.91|2597.46|2595.96|2597.84|2596.34|2597.22|2595.72|0
1753424100000|2025-07-25 06:15:00|2597.83|2596.33|2597.65|2596.15|2598.21|2596.71|2597.46|2595.96|0
1753424400000|2025-07-25 06:20:00|2597.84|2596.34|2596.32|2594.82|2597.84|2596.34|2596.32|2594.82|0
1753424700000|2025-07-25 06:25:00|2596.51|2595.01|2595.95|2594.45|2596.7|2595.2|2595.95|2594.45|0
1753425000000|2025-07-25 06:30:00|2595.96|2594.46|2593.37|2591.97|2596.34|2594.84|2593.37|2591.97|6
1753425300000|2025-07-25 06:35:00|2593.12|2591.72|2591.75|2590.35|2593.12|2591.72|2591.25|2589.85|31
1753425600000|2025-07-25 06:40:00|2591.5|2590.1|2590.12|2588.72|2591.5|2590.1|2589.62|2588.22|4
1753425900000|2025-07-25 06:45:00|2590.37|2588.97|2591.62|2590.22|2591.75|2590.35|2590.37|2588.97|12
1753426200000|2025-07-25 06:50:00|2591.37|2589.97|2590.75|2589.35|2591.37|2589.97|2590.75|2589.35|10
1753426500000|2025-07-25 06:55:00|2590.8|2589.3|2590.43|2588.93|2591.22|2589.72|2589.94|2588.44|0
1753426800000|2025-07-25 07:00:00|2590.06|2588.56|2593.67|2593.17|2599.92|2599.42|2590.06|2588.56|2315
1753427100000|2025-07-25 07:05:00|2593.42|2592.92|2590.92|2590.42|2594.55|2594.05|2590.67|2590.17|1382
1753427400000|2025-07-25 07:10:00|2591.05|2590.55|2588.05|2587.55|2591.55|2591.05|2587.67|2587.17|1333
1753427700000|2025-07-25 07:15:00|2588.3|2587.8|2589.3|2588.8|2591.05|2590.55|2586.67|2586.17|1276
1753428000000|2025-07-25 07:20:00|2589.64|2589.14|2589.89|2589.39|2591.14|2590.64|2588.39|2587.89|607
1753428300000|2025-07-25 07:25:00|2589.64|2589.14|2589.39|2588.89|2590.89|2590.39|2589.14|2588.64|526
1753428600000|2025-07-25 07:30:00|2589.63|2589.13|2590.38|2589.88|2592.63|2592.13|2589.63|2589.13|709
1753428900000|2025-07-25 07:35:00|2590.63|2590.13|2591.5|2591|2592.63|2592.13|2590.13|2589.63|542
1753429200000|2025-07-25 07:40:00|2591.46|2590.96|2588.84|2588.34|2592.09|2591.59|2588.21|2587.71|586
1753429500000|2025-07-25 07:45:00|2588.59|2588.09|2587.34|2586.84|2589.09|2588.59|2584.84|2584.34|1096
1753429800000|2025-07-25 07:50:00|2587.54|2587.04|2589.04|2588.54|2589.54|2589.04|2586.79|2586.29|436
1753430100000|2025-07-25 07:55:00|2589.16|2588.66|2588.66|2588.16|2590.04|2589.54|2587.16|2586.66|508
1753430400000|2025-07-25 08:00:00|2588.58|2588.08|2587.46|2586.96|2590.21|2589.71|2586.83|2586.33|410
1753430700000|2025-07-25 08:05:00|2587.21|2586.71|2590.21|2589.71|2590.21|2589.71|2585.96|2585.46|495
1753431000000|2025-07-25 08:10:00|2590.46|2589.96|2591.55|2591.05|2591.67|2591.17|2589.55|2589.05|346
1753431300000|2025-07-25 08:15:00|2591.3|2590.8|2594.05|2593.55|2594.3|2593.8|2591.3|2590.8|331
1753431600000|2025-07-25 08:20:00|2593.96|2593.46|2594.96|2594.46|2595.96|2595.46|2593.46|2592.96|451
1753431900000|2025-07-25 08:25:00|2594.83|2594.33|2596.58|2596.08|2596.96|2596.46|2594.58|2594.08|332
1753432200000|2025-07-25 08:30:00|2596.61|2596.11|2597.74|2597.24|2597.74|2597.24|2596.49|2595.99|330
1753432500000|2025-07-25 08:35:00|2597.61|2597.11|2597.99|2597.49|2598.99|2598.49|2597.49|2596.99|256
1753432800000|2025-07-25 08:40:00|2598.06|2597.56|2597.81|2597.31|2599.81|2599.31|2597.31|2596.81|231
1753433100000|2025-07-25 08:45:00|2597.68|2597.18|2597.93|2597.43|2598.06|2597.56|2597.06|2596.56|234
1753433400000|2025-07-25 08:50:00|2597.9|2597.4|2597.03|2596.53|2598.28|2597.78|2596.78|2596.28|480
1753433700000|2025-07-25 08:55:00|2596.9|2596.4|2597.03|2596.53|2597.78|2597.28|2596.28|2595.78|261
1753434000000|2025-07-25 09:00:00|2597.22|2596.72|2597.22|2596.72|2598.72|2598.22|2596.97|2596.47|464
1753434300000|2025-07-25 09:05:00|2597.09|2596.59|2597.97|2597.47|2598.22|2597.72|2595.97|2595.47|437
1753434600000|2025-07-25 09:10:00|2597.94|2597.44|2599.69|2599.19|2599.69|2599.19|2597.19|2596.69|390
1753434900000|2025-07-25 09:15:00|2599.94|2599.44|2598.19|2597.69|2600.19|2599.69|2598.19|2597.69|269
1753435200000|2025-07-25 09:20:00|2598.11|2597.61|2598.61|2598.11|2599.11|2598.61|2596.86|2596.36|289
1753435500000|2025-07-25 09:25:00|2598.36|2597.86|2599.11|2598.61|2599.36|2598.86|2598.11|2597.61|205
1753435800000|2025-07-25 09:30:00|2599.18|2598.68|2601.43|2600.93|2602.3|2601.8|2599.18|2598.68|456
1753436100000|2025-07-25 09:35:00|2601.55|2601.05|2601.93|2601.43|2602.43|2601.93|2600.68|2600.18|268
1753436400000|2025-07-25 09:40:00|2601.86|2601.36|2601.73|2601.23|2602.36|2601.86|2601.11|2600.61|197
1753436700000|2025-07-25 09:45:00|2601.86|2601.36|2599.73|2599.23|2602.48|2601.98|2599.61|2599.11|235
1753437000000|2025-07-25 09:50:00|2599.83|2599.33|2599.21|2598.71|2600.21|2599.71|2598.21|2597.71|367
1753437300000|2025-07-25 09:55:00|2599.33|2598.83|2600.21|2599.71|2600.46|2599.96|2598.71|2598.21|205
1753437600000|2025-07-25 10:00:00|2600.2|2599.7|2597.95|2597.45|2600.2|2599.7|2597.82|2597.32|259
1753437900000|2025-07-25 10:05:00|2598.07|2597.57|2597.95|2597.45|2598.45|2597.95|2597.2|2596.7|183
1753438200000|2025-07-25 10:10:00|2598|2597.5|2597.75|2597.25|2598.5|2598|2596.75|2596.25|234
1753438500000|2025-07-25 10:15:00|2597.5|2597|2596.75|2596.25|2598.25|2597.75|2596.75|2596.25|275
1753438800000|2025-07-25 10:20:00|2596.82|2596.32|2597.07|2596.57|2597.19|2596.69|2595.82|2595.32|381
1753439100000|2025-07-25 10:25:00|2597.32|2596.82|2596.07|2595.57|2597.82|2597.32|2596.07|2595.57|223
1753439400000|2025-07-25 10:30:00|2596.01|2595.51|2596.51|2596.01|2597.01|2596.51|2595.51|2595.01|362
1753439700000|2025-07-25 10:35:00|2596.38|2595.88|2596.01|2595.51|2597.26|2596.76|2596.01|2595.51|253
1753440000000|2025-07-25 10:40:00|2595.85|2595.35|2595.97|2595.47|2595.97|2595.47|2595.1|2594.6|170
1753440300000|2025-07-25 10:45:00|2595.85|2595.35|2595.97|2595.47|2596.35|2595.85|2594.6|2594.1|198
1753440600000|2025-07-25 10:50:00|2595.95|2595.45|2595.58|2595.08|2596.33|2595.83|2595.33|2594.83|238
1753440900000|2025-07-25 10:55:00|2595.83|2595.33|2592.58|2592.08|2595.83|2595.33|2592.58|2592.08|382
1753441200000|2025-07-25 11:00:00|2592.84|2592.34|2592.34|2591.84|2592.84|2592.34|2591.59|2591.09|620
1753441500000|2025-07-25 11:05:00|2591.84|2591.34|2592.71|2592.21|2593.09|2592.59|2590.34|2589.84|358
1753441800000|2025-07-25 11:10:00|2592.59|2592.09|2591.72|2591.22|2592.72|2592.22|2591.34|2590.84|132
1753442100000|2025-07-25 11:15:00|2591.97|2591.47|2592.84|2592.34|2593.22|2592.72|2591.97|2591.47|134
1753442400000|2025-07-25 11:20:00|2592.76|2592.26|2593.01|2592.51|2593.39|2592.89|2591.89|2591.39|156
1753442700000|2025-07-25 11:25:00|2592.89|2592.39|2591.26|2590.76|2593.14|2592.64|2590.76|2590.26|176
1753443000000|2025-07-25 11:30:00|2591.39|2590.89|2591.27|2590.77|2592.52|2592.02|2591.02|2590.52|204
1753443300000|2025-07-25 11:35:00|2591.14|2590.64|2590.39|2589.89|2591.52|2591.02|2590.27|2589.77|406
1753443600000|2025-07-25 11:40:00|2590.37|2589.87|2590.37|2589.87|2590.75|2590.25|2589.25|2588.75|222
1753443900000|2025-07-25 11:45:00|2590.5|2590|2590.25|2589.75|2591|2590.5|2589.75|2589.25|296
1753444200000|2025-07-25 11:50:00|2590.32|2589.82|2590.44|2589.94|2591.07|2590.57|2590.19|2589.69|267
1753444500000|2025-07-25 11:55:00|2590.57|2590.07|2589.32|2588.82|2590.82|2590.32|2588.69|2588.19|266
1753444800000|2025-07-25 12:00:00|2589.25|2588.75|2590|2589.5|2590.37|2589.87|2589.25|2588.75|281
1753445100000|2025-07-25 12:05:00|2589.87|2589.37|2591|2590.5|2591|2590.5|2589.5|2589|205
1753445400000|2025-07-25 12:10:00|2590.97|2590.47|2591.34|2590.84|2591.34|2590.84|2589.72|2589.22|278
1753445700000|2025-07-25 12:15:00|2591.47|2590.97|2593.22|2592.72|2593.34|2592.84|2591.22|2590.72|202
1753446000000|2025-07-25 12:20:00|2593.27|2592.77|2592.02|2591.52|2593.77|2593.27|2591.77|2591.27|324
1753446300000|2025-07-25 12:25:00|2591.77|2591.27|2592.64|2592.14|2592.77|2592.27|2591.77|2591.27|143
1753446600000|2025-07-25 12:30:00|2592.56|2592.06|2593.19|2592.69|2593.31|2592.81|2591.44|2590.94|401
1753446900000|2025-07-25 12:35:00|2593.06|2592.56|2594.06|2593.56|2594.19|2593.69|2592.69|2592.19|198
1753447200000|2025-07-25 12:40:00|2593.86|2593.36|2593.36|2592.86|2593.99|2593.49|2592.74|2592.24|184
1753447500000|2025-07-25 12:45:00|2593.49|2592.99|2592.99|2592.49|2593.99|2593.49|2592.99|2592.49|198
1753447800000|2025-07-25 12:50:00|2593.21|2592.71|2593.46|2592.96|2594.96|2594.46|2593.21|2592.71|262
1753448100000|2025-07-25 12:55:00|2593.33|2592.83|2591.46|2590.96|2593.33|2592.83|2591.46|2590.96|238
1753448400000|2025-07-25 13:00:00|2591.67|2591.17|2589.79|2589.29|2592.67|2592.17|2589.04|2588.54|478
1753448700000|2025-07-25 13:05:00|2589.67|2589.17|2590.67|2590.17|2591.17|2590.67|2586.17|2585.67|757
1753449000000|2025-07-25 13:10:00|2590.19|2589.69|2591.94|2591.44|2592.19|2591.69|2590.19|2589.69|324
1753449300000|2025-07-25 13:15:00|2591.56|2591.06|2591.81|2591.31|2592.94|2592.44|2590.69|2590.19|397
1753449600000|2025-07-25 13:20:00|2591.88|2591.38|2591.76|2591.26|2592.26|2591.76|2590.26|2589.76|334
1753449900000|2025-07-25 13:25:00|2591.51|2591.01|2591.01|2590.51|2592.76|2592.26|2590.51|2590.01|236
1753450200000|2025-07-25 13:30:00|2591.23|2590.73|2590.98|2590.48|2591.98|2591.48|2590.1|2589.6|453
1753450500000|2025-07-25 13:35:00|2591.48|2590.98|2591.73|2591.23|2591.98|2591.48|2589.35|2588.85|467
1753450800000|2025-07-25 13:40:00|2591.68|2591.18|2592.43|2591.93|2593.68|2593.18|2591.68|2591.18|299
1753451100000|2025-07-25 13:45:00|2592.55|2592.05|2593.43|2592.93|2593.43|2592.93|2590.68|2590.18|421
1753451400000|2025-07-25 13:50:00|2593.38|2592.88|2593|2592.5|2594.88|2594.38|2592.38|2591.88|541
1753451700000|2025-07-25 13:55:00|2592.88|2592.38|2593.88|2593.38|2594.88|2594.38|2592.88|2592.38|1070
1753452000000|2025-07-25 14:00:00|2593.81|2593.31|2592.31|2591.81|2594.81|2594.31|2592.18|2591.68|692
1753452300000|2025-07-25 14:05:00|2592.43|2591.93|2594.31|2593.81|2594.93|2594.43|2592.06|2591.56|552
1753452600000|2025-07-25 14:10:00|2594.4|2593.9|2594.02|2593.52|2596.65|2596.15|2594.02|2593.52|574
1753452900000|2025-07-25 14:15:00|2593.9|2593.4|2595.65|2595.15|2595.65|2595.15|2593.4|2592.9|370
1753453200000|2025-07-25 14:20:00|2595.57|2595.07|2594.32|2593.82|2596.07|2595.57|2594.07|2593.57|379
1753453500000|2025-07-25 14:25:00|2594.57|2594.07|2596.32|2595.82|2596.57|2596.07|2594.57|2594.07|356
1753453800000|2025-07-25 14:30:00|2596.5|2596|2598|2597.5|2599.5|2599|2594.75|2594.25|980
1753454100000|2025-07-25 14:35:00|2598.25|2597.75|2599.37|2598.87|2599.5|2599|2597.5|2597|362
1753454400000|2025-07-25 14:40:00|2599.39|2598.89|2601.27|2600.77|2601.77|2601.27|2599.27|2598.77|1511
1753454700000|2025-07-25 14:45:00|2601.52|2601.02|2602.02|2601.52|2603.14|2602.64|2600.77|2600.27|308
1753455000000|2025-07-25 14:50:00|2601.91|2601.41|2602.66|2602.16|2602.66|2602.16|2600.91|2600.41|490
1753455300000|2025-07-25 14:55:00|2602.53|2602.03|2602.28|2601.78|2603.16|2602.66|2600.91|2600.41|467
1753455600000|2025-07-25 15:00:00|2602.21|2601.71|2602.84|2602.34|2603.84|2603.34|2602.09|2601.59|495
1753455900000|2025-07-25 15:05:00|2602.59|2602.09|2604.09|2603.59|2604.34|2603.84|2602.46|2601.96|1464
1753456200000|2025-07-25 15:10:00|2604|2603.5|2604.25|2603.75|2604.62|2604.12|2603.25|2602.75|736
1753456500000|2025-07-25 15:15:00|2604.37|2603.87|2605|2604.5|2605.5|2605|2604|2603.5|846
1753456800000|2025-07-25 15:20:00|2605.07|2604.57|2605.44|2603.94|2605.57|2605.07|2603.94|2603.44|1385
1753457100000|2025-07-25 15:25:00|2605.52|2604.02|2606.04|2604.54|2606.04|2604.54|2604.75|2603.25|1217
1753457400000|2025-07-25 15:30:00|2606.03|2604.53|2604.39|2602.99|2609.27|2607.87|2604.27|2602.87|662
1753457700000|2025-07-25 15:35:00|2603.89|2602.49|2603.89|2602.49|2604.89|2603.49|2602.77|2601.37|1035
1753458000000|2025-07-25 15:40:00|2604.27|2602.87|2603.02|2601.62|2604.27|2602.87|2603.02|2601.62|18
1753458300000|2025-07-25 15:45:00|2603.14|2601.74|2603.89|2602.49|2603.89|2602.49|2603.14|2601.74|51
1753458600000|2025-07-25 15:50:00|2604.02|2602.62|2603.77|2602.37|2604.27|2602.87|2603.52|2602.12|25
1753458900000|2025-07-25 15:55:00|2603.89|2602.49|2600.94|2599.44|2603.89|2602.49|2600.52|2599.12|88
1753459200000|2025-07-25 16:00:00|2600.95|2599.45|2600.82|2599.32|2601.32|2599.82|2600.81|2599.31|4
1753459500000|2025-07-25 16:05:00|2600.81|2599.31|2601.64|2600.14|2602.02|2600.52|2600.81|2599.31|0
1753459800000|2025-07-25 16:10:00|2601.65|2600.15|2603.17|2601.67|2604.68|2603.18|2601.27|2599.77|0
1753460100000|2025-07-25 16:15:00|2603.54|2602.04|2603.54|2602.04|2603.55|2602.05|2603.16|2601.66|0
1753460400000|2025-07-25 16:20:00|2603.16|2601.66|2603.59|2602.09|2603.96|2602.46|2602.78|2601.28|0
1753460700000|2025-07-25 16:25:00|2603.6|2602.1|2604.75|2603.25|2605.14|2603.64|2603.59|2602.09|0
1753461000000|2025-07-25 16:30:00|2605.12|2603.62|2604.36|2602.86|2605.14|2603.64|2604.36|2602.86|0
1753461300000|2025-07-25 16:35:00|2604.37|2602.87|2604.31|2602.81|2604.75|2603.25|2604.3|2602.8|0
1753461600000|2025-07-25 16:40:00|2604.3|2602.8|2604.31|2602.81|2604.69|2603.19|2603.92|2602.42|0
1753461900000|2025-07-25 16:45:00|2604.3|2602.8|2604.31|2602.81|2604.32|2602.82|2603.93|2602.43|0
1753462200000|2025-07-25 16:50:00|2604.32|2602.82|2605.07|2603.57|2605.08|2603.58|2604.31|2602.81|0
1753462500000|2025-07-25 16:55:00|2605.08|2603.58|2605.07|2603.57|2605.45|2603.95|2605.07|2603.57|0
1753462800000|2025-07-25 17:00:00|2605.26|2603.76|2605.81|2604.31|2605.82|2604.32|2604.68|2603.18|0
1753463100000|2025-07-25 17:05:00|2606.18|2604.68|2606.19|2604.69|2606.19|2604.69|2606.18|2604.68|0
1753463400000|2025-07-25 17:10:00|2605.81|2604.31|2605.51|2604.01|2606.26|2604.76|2605.51|2604.01|0
1753463700000|2025-07-25 17:15:00|2605.7|2604.2|2605.86|2604.36|2605.87|2604.37|2605.11|2603.61|0
1753464000000|2025-07-25 17:20:00|2605.48|2603.98|2606.21|2604.71|2607|2605.5|2605.48|2603.98|0
1753464300000|2025-07-25 17:25:00|2606.58|2605.08|2606.22|2604.72|2606.6|2605.1|2606.21|2604.71|0
1753464600000|2025-07-25 17:30:00|2606.41|2604.91|2606.62|2605.12|2607|2605.5|2606.22|2604.72|0
1753464900000|2025-07-25 17:35:00|2606.63|2605.13|2606.58|2605.08|2606.63|2605.13|2606.58|2605.08|0
1753465200000|2025-07-25 17:40:00|2606.2|2604.7|2606.58|2605.08|2606.58|2605.08|2606.2|2604.7|0
1753465500000|2025-07-25 17:45:00|2606.96|2605.46|2606.96|2605.46|2606.96|2605.46|2606.58|2605.08|0
1753465800000|2025-07-25 17:50:00|2606.95|2605.45|2606.58|2605.08|2606.96|2605.46|2606.57|2605.07|0
1753466100000|2025-07-25 17:55:00|2606.59|2605.09|2607.24|2605.74|2607.26|2605.76|2606.58|2605.08|0
1753466400000|2025-07-25 18:00:00|2607.25|2605.75|2607.62|2606.12|2607.62|2606.12|2606.86|2605.36|0
1753466700000|2025-07-25 18:05:00|2607.99|2606.49|2607.62|2606.12|2608|2606.5|2607.24|2605.74|0
1753467000000|2025-07-25 18:10:00|2607.63|2606.13|2608.77|2607.27|2608.77|2607.27|2607.62|2606.12|0
1753467300000|2025-07-25 18:15:00|2608.76|2607.26|2608.38|2606.88|2608.78|2607.28|2608|2606.5|0
1753467600000|2025-07-25 18:20:00|2608.39|2606.89|2608.38|2606.88|2608.77|2607.27|2608.38|2606.88|0
1753467900000|2025-07-25 18:25:00|2608.39|2606.89|2607.6|2606.1|2608.39|2606.89|2607.59|2606.09|0
1753468200000|2025-07-25 18:30:00|2607.61|2606.11|2607.58|2606.08|2607.61|2606.11|2607.58|2606.08|0
1753468500000|2025-07-25 18:35:00|2607.59|2606.09|2607.58|2606.08|2607.97|2606.47|2607.58|2606.08|0
1753468800000|2025-07-25 18:40:00|2607.59|2606.09|2607.97|2606.47|2607.97|2606.47|2607.58|2606.08|0
1753469100000|2025-07-25 18:45:00|2607.59|2606.09|2607.97|2606.47|2607.98|2606.48|2607.59|2606.09|0
1753469400000|2025-07-25 18:50:00|2607.96|2606.46|2607.95|2606.45|2607.97|2606.47|2607.2|2605.7|0
1753469700000|2025-07-25 18:55:00|2607.58|2606.08|2607.54|2606.04|2608.3|2606.8|2607.54|2606.04|0
1753470000000|2025-07-25 19:00:00|2607.16|2605.66|2607.16|2605.66|2607.54|2606.04|2607.16|2605.66|0
1753470300000|2025-07-25 19:05:00|2607.15|2605.65|2607.53|2606.03|2607.54|2606.04|2607.15|2605.65|0
1753470600000|2025-07-25 19:10:00|2607.54|2606.04|2607.92|2606.42|2607.93|2606.43|2607.54|2606.04|0
1753470900000|2025-07-25 19:15:00|2607.54|2606.04|2607.94|2606.44|2607.94|2606.44|2607.54|2606.04|0
1753471200000|2025-07-25 19:20:00|2608.31|2606.81|2607.54|2606.04|2608.31|2606.81|2607.54|2606.04|0
1753471500000|2025-07-25 19:25:00|2607.55|2606.05|2607.92|2606.42|2607.93|2606.43|2607.54|2606.04|0
1753471800000|2025-07-25 19:30:00|2607.91|2606.41|2607.91|2606.41|2607.92|2606.42|2607.54|2606.04|0
1753472100000|2025-07-25 19:35:00|2607.92|2606.42|2608.09|2606.59|2608.31|2606.81|2607.91|2606.41|0
1753472400000|2025-07-25 19:40:00|2608.1|2606.6|2608.07|2606.57|2608.1|2606.6|2607.32|2605.82|0
1753472700000|2025-07-25 19:45:00|2608.08|2606.58|2608.05|2606.55|2608.09|2606.59|2607.71|2606.21|0
1753473000000|2025-07-25 19:50:00|2608.03|2606.53|2607.59|2606.09|2608.03|2606.53|2607.26|2605.76|0
1753473300000|2025-07-25 19:55:00|2607.58|2606.08|2608.36|2606.86|2609.49|2607.99|2607.19|2605.69|0
1753473600000|2025-07-25 20:00:00|2608.21|2606.71|2607.47|2605.97|2608.25|2606.75|2607.23|2605.73|0
1753473900000|2025-07-25 20:05:00|2607.54|2606.04|2607.39|2605.89|2607.66|2606.16|2607.31|2605.81|0
1753474200000|2025-07-25 20:10:00|2607.31|2605.81|2608.05|2606.55|2608.13|2606.63|2607.31|2605.81|0
1753474500000|2025-07-25 20:15:00|2607.97|2606.47|2608.13|2606.63|2608.25|2606.75|2607.82|2606.32|0
1753474800000|2025-07-25 20:20:00|2608.21|2606.71|2608.13|2606.63|2608.21|2606.71|2607.82|2606.32|0
1753475100000|2025-07-25 20:25:00|2608.05|2606.55|2608.06|2606.56|2608.21|2606.71|2607.67|2606.17|0
1753475400000|2025-07-25 20:30:00|2607.98|2606.48|2608.8|2607.3|2608.84|2607.34|2607.98|2606.48|0
1753475700000|2025-07-25 20:35:00|2608.79|2607.29|2608.91|2607.41|2608.91|2607.41|2608.49|2606.99|0
1753476000000|2025-07-25 20:40:00|2608.84|2607.34|2608.8|2607.3|2609.07|2607.57|2608.72|2607.22|0
1753476300000|2025-07-25 20:45:00|2608.79|2607.29|2608.8|2607.3|2608.91|2607.41|2608.72|2607.22|0
1753476600000|2025-07-25 20:50:00|2608.79|2607.29|2608.56|2607.06|2608.8|2607.3|2608.56|2607.06|0
1753476900000|2025-07-25 20:55:00|2608.49|2606.99|2608.87|2607.37|2608.99|2607.49|2608.25|2606.75|0
1753477200000|2025-07-25 21:00:00|2608.86|2607.36|2608.86|2607.36|2608.86|2607.36|2608.86|2607.36|0
1753653600000|2025-07-27 22:00:00|2617.8|2616.3|2616.77|2615.27|2618.22|2616.72|2616.11|2614.61|0
1753653900000|2025-07-27 22:05:00|2616.73|2615.23|2616.31|2614.81|2617.58|2616.08|2615.54|2614.04|0
1753654200000|2025-07-27 22:10:00|2616.54|2615.04|2616.16|2614.66|2617.58|2616.08|2616|2614.5|0
1753654500000|2025-07-27 22:15:00|2616.23|2614.73|2617.29|2615.79|2617.48|2615.98|2616.15|2614.65|0
1753654800000|2025-07-27 22:20:00|2617.28|2615.78|2616.24|2614.74|2617.29|2615.79|2616.12|2614.62|0
1753655100000|2025-07-27 22:25:00|2616.12|2614.62|2615.25|2613.75|2616.43|2614.93|2615.06|2613.56|0
1753655400000|2025-07-27 22:30:00|2615.21|2613.71|2615.64|2614.14|2615.98|2614.48|2614.66|2613.16|0
1753655700000|2025-07-27 22:35:00|2615.71|2614.21|2615.87|2614.37|2616.18|2614.68|2615.64|2614.14|0
1753656000000|2025-07-27 22:40:00|2615.98|2614.48|2615.98|2614.48|2616.41|2614.91|2615.87|2614.37|0
1753656300000|2025-07-27 22:45:00|2615.99|2614.49|2615.33|2613.83|2616.02|2614.52|2615.13|2613.63|0
1753656600000|2025-07-27 22:50:00|2615.32|2613.82|2615.02|2613.52|2615.32|2613.82|2614.9|2613.4|0
1753656900000|2025-07-27 22:55:00|2615.06|2613.56|2615.64|2614.14|2615.87|2614.37|2615.06|2613.56|0
1753657200000|2025-07-27 23:00:00|2615.71|2614.21|2615.6|2614.1|2615.87|2614.37|2615.33|2613.83|0
1753657500000|2025-07-27 23:05:00|2615.64|2614.14|2615.52|2614.02|2616.22|2614.72|2615.48|2613.98|0
1753657800000|2025-07-27 23:10:00|2615.63|2614.13|2616.48|2614.98|2616.6|2615.1|2615.63|2614.13|0
1753658100000|2025-07-27 23:15:00|2616.37|2614.87|2616.99|2615.49|2617.1|2615.6|2616.29|2614.79|0
1753658400000|2025-07-27 23:20:00|2616.87|2615.37|2617.72|2616.22|2617.84|2616.34|2616.87|2615.37|0
1753658700000|2025-07-27 23:25:00|2617.61|2616.11|2617.9|2616.4|2618.27|2616.77|2617.61|2616.11|0
1753659000000|2025-07-27 23:30:00|2617.91|2616.41|2617.36|2615.86|2618.21|2616.71|2617.36|2615.86|0
1753659300000|2025-07-27 23:35:00|2617.37|2615.87|2618.29|2616.79|2618.41|2616.91|2617.36|2615.86|0
1753659600000|2025-07-27 23:40:00|2618.37|2616.87|2618.52|2617.02|2619.14|2617.64|2618.29|2616.79|0
1753659900000|2025-07-27 23:45:00|2618.45|2616.95|2618.6|2617.1|2618.68|2617.18|2618.1|2616.6|0
1753660200000|2025-07-27 23:50:00|2618.52|2617.02|2618.52|2617.02|2618.6|2617.1|2618.21|2616.71|0
1753660500000|2025-07-27 23:55:00|2618.45|2616.95|2617.56|2616.06|2618.45|2616.95|2617.56|2616.06|0
1753660800000|2025-07-28 00:00:00|2617.52|2616.02|2617.25|2615.75|2617.56|2616.06|2617.05|2615.55|0
1753661100000|2025-07-28 00:05:00|2617.29|2615.79|2616.82|2615.32|2617.36|2615.86|2616.82|2615.32|0
1753661400000|2025-07-28 00:10:00|2616.71|2615.21|2617.6|2616.1|2617.67|2616.17|2616.71|2615.21|0
1753661700000|2025-07-28 00:15:00|2617.67|2616.17|2623.66|2622.16|2624.14|2622.64|2617.6|2616.1|0
1753662000000|2025-07-28 00:20:00|2623.67|2622.17|2622.91|2621.41|2624.04|2622.54|2622.35|2620.85|0
1753662300000|2025-07-28 00:25:00|2622.72|2621.22|2621.4|2619.9|2622.91|2621.41|2621.03|2619.53|0
1753662600000|2025-07-28 00:30:00|2621.41|2619.91|2621.77|2620.27|2622.16|2620.66|2621.41|2619.91|0
1753662900000|2025-07-28 00:35:00|2622.14|2620.64|2622.16|2620.66|2622.16|2620.66|2621.77|2620.27|0
1753663200000|2025-07-28 00:40:00|2622.15|2620.65|2622.92|2621.42|2622.92|2621.42|2622.15|2620.65|0
1753663500000|2025-07-28 00:45:00|2622.54|2621.04|2622.93|2621.43|2622.93|2621.43|2622.16|2620.66|0
1753663800000|2025-07-28 00:50:00|2622.74|2621.24|2623.31|2621.81|2623.31|2621.81|2622.55|2621.05|0
1753664100000|2025-07-28 00:55:00|2623.3|2621.8|2622.93|2621.43|2623.31|2621.81|2622.93|2621.43|0
1753664400000|2025-07-28 01:00:00|2622.94|2621.44|2622.54|2621.04|2622.94|2621.44|2622.16|2620.66|0
1753664700000|2025-07-28 01:05:00|2622.91|2621.41|2622.16|2620.66|2622.91|2621.41|2622.15|2620.65|0
1753665000000|2025-07-28 01:10:00|2622.15|2620.65|2622.52|2621.02|2622.53|2621.03|2622.15|2620.65|0
1753665300000|2025-07-28 01:15:00|2622.53|2621.03|2622.53|2621.03|2622.91|2621.41|2621.78|2620.28|0
1753665600000|2025-07-28 01:20:00|2622.15|2620.65|2622.53|2621.03|2622.53|2621.03|2622.15|2620.65|0
1753665900000|2025-07-28 01:25:00|2622.52|2621.02|2622.16|2620.66|2622.53|2621.03|2622.15|2620.65|0
1753666200000|2025-07-28 01:30:00|2621.97|2620.47|2622.16|2620.66|2622.17|2620.67|2621.78|2620.28|0
1753666500000|2025-07-28 01:35:00|2622.15|2620.65|2621.79|2620.29|2622.15|2620.65|2621.41|2619.91|0
1753666800000|2025-07-28 01:40:00|2621.78|2620.28|2622.16|2620.66|2622.17|2620.67|2621.78|2620.28|0
1753667100000|2025-07-28 01:45:00|2622.17|2620.67|2621.78|2620.28|2622.17|2620.67|2621.78|2620.28|0
1753667400000|2025-07-28 01:50:00|2622.15|2620.65|2622.15|2620.65|2622.16|2620.66|2621.77|2620.27|0
1753667700000|2025-07-28 01:55:00|2622.16|2620.66|2623|2621.5|2623|2621.5|2622.15|2620.65|0
1753668000000|2025-07-28 02:00:00|2622.81|2621.31|2622.61|2621.11|2622.81|2621.31|2622.23|2620.73|0
1753668300000|2025-07-28 02:05:00|2622.62|2621.12|2622.62|2621.12|2622.62|2621.12|2622.24|2620.74|0
1753668600000|2025-07-28 02:10:00|2622.61|2621.11|2622.62|2621.12|2622.62|2621.12|2622.24|2620.74|0
1753668900000|2025-07-28 02:15:00|2622.61|2621.11|2623.38|2621.88|2623.38|2621.88|2622.61|2621.11|0
1753669200000|2025-07-28 02:20:00|2623.37|2621.87|2623.77|2622.27|2623.77|2622.27|2623.18|2621.68|0
1753669500000|2025-07-28 02:25:00|2623.78|2622.28|2624.14|2622.64|2624.16|2622.66|2623.77|2622.27|0
1753669800000|2025-07-28 02:30:00|2624.52|2623.02|2624.68|2623.18|2624.69|2623.19|2624.13|2622.63|0
1753670100000|2025-07-28 02:35:00|2624.69|2623.19|2625.05|2623.55|2625.44|2623.94|2624.69|2623.19|0
1753670400000|2025-07-28 02:40:00|2624.86|2623.36|2625.04|2623.54|2625.05|2623.55|2624.67|2623.17|0
1753670700000|2025-07-28 02:45:00|2625.05|2623.55|2625.05|2623.55|2625.05|2623.55|2624.85|2623.35|0
1753671000000|2025-07-28 02:50:00|2624.67|2623.17|2625.05|2623.55|2625.42|2623.92|2624.67|2623.17|0
1753671300000|2025-07-28 02:55:00|2624.68|2623.18|2625.06|2623.56|2625.06|2623.56|2624.3|2622.8|0
1753671600000|2025-07-28 03:00:00|2624.68|2623.18|2624.3|2622.8|2624.68|2623.18|2624.3|2622.8|0
1753671900000|2025-07-28 03:05:00|2623.92|2622.42|2623.92|2622.42|2623.92|2622.42|2623.92|2622.42|0
1753672200000|2025-07-28 03:10:00|2623.93|2622.43|2624.3|2622.8|2624.3|2622.8|2623.92|2622.42|0
1753672500000|2025-07-28 03:15:00|2624.68|2623.18|2624.68|2623.18|2624.68|2623.18|2624.68|2623.18|0
1753672800000|2025-07-28 03:20:00|2624.67|2623.17|2624.3|2622.8|2624.68|2623.18|2624.29|2622.79|0
1753673100000|2025-07-28 03:25:00|2624.29|2622.79|2624.29|2622.79|2624.3|2622.8|2624.1|2622.6|0
1753673400000|2025-07-28 03:30:00|2624.28|2622.78|2623.91|2622.41|2624.29|2622.79|2623.91|2622.41|0
1753673700000|2025-07-28 03:35:00|2623.92|2622.42|2624.3|2622.8|2624.3|2622.8|2623.92|2622.42|0
1753674000000|2025-07-28 03:40:00|2624.29|2622.79|2624.3|2622.8|2624.3|2622.8|2624.29|2622.79|0
1753674300000|2025-07-28 03:45:00|2624.49|2622.99|2624.68|2623.18|2624.68|2623.18|2624.3|2622.8|0
1753674600000|2025-07-28 03:50:00|2624.67|2623.17|2624.68|2623.18|2624.68|2623.18|2624.3|2622.8|0
1753674900000|2025-07-28 03:55:00|2624.86|2623.36|2624.68|2623.18|2625.05|2623.55|2624.67|2623.17|0
1753675200000|2025-07-28 04:00:00|2624.49|2622.99|2624.3|2622.8|2624.69|2623.19|2624.3|2622.8|0
1753675500000|2025-07-28 04:05:00|2624.68|2623.18|2624.49|2622.99|2624.68|2623.18|2624.3|2622.8|0
1753675800000|2025-07-28 04:10:00|2624.68|2623.18|2624.67|2623.17|2624.68|2623.18|2624.3|2622.8|0
1753676100000|2025-07-28 04:15:00|2624.69|2623.19|2624.7|2623.2|2624.7|2623.2|2624.69|2623.19|0
1753676400000|2025-07-28 04:20:00|2624.32|2622.82|2624.7|2623.2|2624.7|2623.2|2624.32|2622.82|0
1753676700000|2025-07-28 04:25:00|2624.77|2623.27|2624.4|2622.9|2624.77|2623.27|2624.4|2622.9|0
1753677000000|2025-07-28 04:30:00|2624.78|2623.28|2624.02|2622.52|2624.78|2623.28|2624.02|2622.52|0
1753677300000|2025-07-28 04:35:00|2624.03|2622.53|2624.4|2622.9|2624.4|2622.9|2624.03|2622.53|0
1753677600000|2025-07-28 04:40:00|2624.03|2622.53|2624.04|2622.54|2624.4|2622.9|2624.02|2622.52|0
1753677900000|2025-07-28 04:45:00|2624.05|2622.55|2624.43|2622.93|2624.43|2622.93|2624.05|2622.55|0
1753678200000|2025-07-28 04:50:00|2624.49|2622.99|2624.94|2623.44|2625.31|2623.81|2624.49|2622.99|0
1753678500000|2025-07-28 04:55:00|2624.95|2623.45|2625|2623.5|2625|2623.5|2624.94|2623.44|0
1753678800000|2025-07-28 05:00:00|2624.99|2623.49|2625.37|2623.87|2625.37|2623.87|2624.99|2623.49|0
1753679100000|2025-07-28 05:05:00|2625.36|2623.86|2625.36|2623.86|2625.37|2623.87|2625.36|2623.86|0
1753679400000|2025-07-28 05:10:00|2625.37|2623.87|2626.11|2624.61|2626.11|2624.61|2625.36|2623.86|0
1753679700000|2025-07-28 05:15:00|2626.12|2624.62|2626.85|2625.35|2626.87|2625.37|2626.11|2624.61|0
1753680000000|2025-07-28 05:20:00|2626.86|2625.36|2626.92|2625.42|2627.61|2626.11|2626.48|2624.98|0
1753680300000|2025-07-28 05:25:00|2627.29|2625.79|2627.3|2625.8|2628.06|2626.56|2627.29|2625.79|0
1753680600000|2025-07-28 05:30:00|2627.49|2625.99|2627.68|2626.18|2628.06|2626.56|2627.29|2625.79|0
1753680900000|2025-07-28 05:35:00|2627.67|2626.17|2627.68|2626.18|2628.06|2626.56|2627.3|2625.8|0
1753681200000|2025-07-28 05:40:00|2628.06|2626.56|2628.08|2626.58|2628.82|2627.32|2628.04|2626.54|0
1753681500000|2025-07-28 05:45:00|2628.07|2626.57|2628.28|2626.78|2628.45|2626.95|2627.85|2626.35|0
1753681800000|2025-07-28 05:50:00|2628.77|2627.27|2628.78|2627.28|2629.16|2627.66|2628.77|2627.27|0
1753682100000|2025-07-28 05:55:00|2628.77|2627.27|2628.77|2627.27|2628.96|2627.46|2628.77|2627.27|0
1753682400000|2025-07-28 06:00:00|2628.4|2626.9|2629.45|2627.95|2629.84|2628.34|2628.33|2626.83|0
1753682700000|2025-07-28 06:05:00|2629.83|2628.33|2630.95|2629.45|2633.23|2631.73|2629.45|2627.95|0
1753683000000|2025-07-28 06:10:00|2631.33|2629.83|2631.94|2630.44|2632.32|2630.82|2630.77|2629.27|0
1753683300000|2025-07-28 06:15:00|2632.13|2630.63|2631.94|2630.44|2632.32|2630.82|2631.56|2630.06|0
1753683600000|2025-07-28 06:20:00|2631.93|2630.43|2630.81|2629.31|2632.31|2630.81|2630.81|2629.31|0
1753683900000|2025-07-28 06:25:00|2631.19|2629.69|2628.95|2627.45|2631.79|2630.29|2628.95|2627.45|0
1753684200000|2025-07-28 06:30:00|2629.32|2627.82|2634.05|2632.65|2636.05|2634.65|2628.88|2627.38|60
1753684500000|2025-07-28 06:35:00|2633.93|2632.53|2635.18|2633.78|2635.3|2633.9|2633.43|2632.03|53
1753684800000|2025-07-28 06:40:00|2635.55|2634.15|2635.43|2634.03|2635.93|2634.53|2635.18|2633.78|24
1753685100000|2025-07-28 06:45:00|2635.3|2633.9|2635.43|2634.03|2635.43|2634.03|2635.3|2633.9|16
1753685400000|2025-07-28 06:50:00|2635.55|2634.15|2635.8|2634.4|2635.93|2634.53|2634.93|2633.53|24
1753685700000|2025-07-28 06:55:00|2635.85|2634.35|2634.71|2633.21|2636.98|2635.48|2634.28|2632.78|0
1753686000000|2025-07-28 07:00:00|2635.09|2633.59|2635.1|2634.6|2644.1|2643.6|2634.35|2633.59|2849
1753686300000|2025-07-28 07:05:00|2634.98|2634.48|2638.23|2637.73|2638.73|2638.23|2633.48|2632.98|1763
1753686600000|2025-07-28 07:10:00|2637.98|2637.48|2632.98|2632.48|2639.73|2639.23|2632.98|2632.48|1489
1753686900000|2025-07-28 07:15:00|2633.1|2632.6|2632.6|2632.1|2635.6|2635.1|2632.48|2631.98|908
1753687200000|2025-07-28 07:20:00|2632.34|2631.84|2629.47|2628.97|2633.22|2632.72|2629.22|2628.72|917
1753687500000|2025-07-28 07:25:00|2629.72|2629.22|2625.59|2625.09|2629.72|2629.22|2624.47|2623.97|972
1753687800000|2025-07-28 07:30:00|2625.61|2625.11|2623.49|2622.99|2626.74|2626.24|2622.74|2622.24|838
1753688100000|2025-07-28 07:35:00|2623.24|2622.74|2624.99|2624.49|2625.99|2625.49|2623.24|2622.74|582
1753688400000|2025-07-28 07:40:00|2624.9|2624.4|2621.4|2620.9|2624.9|2624.4|2621.15|2620.65|816
1753688700000|2025-07-28 07:45:00|2621.52|2621.02|2622.9|2622.4|2623.4|2622.9|2621.15|2620.65|721
1753689000000|2025-07-28 07:50:00|2622.96|2622.46|2624.21|2623.71|2624.33|2623.83|2621.96|2621.46|719
1753689300000|2025-07-28 07:55:00|2624.08|2623.58|2624.33|2623.83|2624.96|2624.46|2623.21|2622.71|668
1753689600000|2025-07-28 08:00:00|2624.1|2623.6|2623.1|2622.6|2625.98|2625.48|2622.73|2622.23|695
1753689900000|2025-07-28 08:05:00|2623.23|2622.73|2622.1|2621.6|2623.35|2622.85|2621.1|2620.6|548
1753690200000|2025-07-28 08:10:00|2622.17|2621.67|2621.55|2621.05|2624.05|2623.55|2621.3|2620.8|650
1753690500000|2025-07-28 08:15:00|2621.67|2621.17|2620.8|2620.3|2622.8|2622.3|2619.92|2619.42|420
1753690800000|2025-07-28 08:20:00|2621.08|2620.58|2619.7|2619.2|2622.08|2621.58|2619.33|2618.83|471
1753691100000|2025-07-28 08:25:00|2619.83|2619.33|2619.83|2619.33|2620.08|2619.58|2619.33|2618.83|202
1753691400000|2025-07-28 08:30:00|2619.87|2619.37|2620.62|2620.12|2620.87|2620.37|2619.37|2618.87|327
1753691700000|2025-07-28 08:35:00|2620.74|2620.24|2621.62|2621.12|2622.12|2621.62|2620.49|2619.99|231
1753692000000|2025-07-28 08:40:00|2621.6|2621.1|2621.35|2620.85|2622.1|2621.6|2620.72|2620.22|195
1753692300000|2025-07-28 08:45:00|2621.6|2621.1|2621.1|2620.6|2622.35|2621.85|2620.35|2619.85|280
1753692600000|2025-07-28 08:50:00|2621.22|2620.72|2620.97|2620.47|2622.22|2621.72|2620.72|2620.22|245
1753692900000|2025-07-28 08:55:00|2620.72|2620.22|2618.47|2617.97|2620.72|2620.22|2617.97|2617.47|401
1753693200000|2025-07-28 09:00:00|2618.37|2617.87|2618.62|2618.12|2619.62|2619.12|2618.12|2617.62|336
1753693500000|2025-07-28 09:05:00|2618.49|2617.99|2616.87|2616.37|2618.87|2618.37|2616.62|2616.12|436
1753693800000|2025-07-28 09:10:00|2616.84|2616.34|2616.21|2615.71|2617.34|2616.84|2615.46|2614.96|438
1753694100000|2025-07-28 09:15:00|2616.34|2615.84|2614.59|2614.09|2616.59|2616.09|2614.34|2613.84|397
1753694400000|2025-07-28 09:20:00|2614.8|2614.3|2611.55|2611.05|2614.8|2614.3|2611.3|2610.8|585
1753694700000|2025-07-28 09:25:00|2611.67|2611.17|2612.42|2611.92|2613.05|2612.55|2611.55|2611.05|373
1753695000000|2025-07-28 09:30:00|2612.41|2611.91|2614.16|2613.66|2614.91|2614.41|2612.04|2611.54|312
1753695300000|2025-07-28 09:35:00|2614.04|2613.54|2615.79|2615.29|2616.04|2615.54|2614.04|2613.54|268
1753695600000|2025-07-28 09:40:00|2615.4|2614.9|2617.4|2616.9|2617.9|2617.4|2615.4|2614.9|268
1753695900000|2025-07-28 09:45:00|2617.52|2617.02|2617.9|2617.4|2618.65|2618.15|2617.4|2616.9|255
1753696200000|2025-07-28 09:50:00|2617.92|2617.42|2617.29|2616.79|2619.29|2618.79|2617.17|2616.67|303
1753696500000|2025-07-28 09:55:00|2617.42|2616.92|2615.92|2615.42|2617.67|2617.17|2615.92|2615.42|322
1753696800000|2025-07-28 10:00:00|2616.22|2615.72|2616.22|2615.72|2616.47|2615.97|2614.97|2614.47|525
1753697100000|2025-07-28 10:05:00|2616.34|2615.84|2615.22|2614.72|2616.72|2616.22|2615.22|2614.72|359
1753697400000|2025-07-28 10:10:00|2615.34|2614.84|2615.59|2615.09|2615.59|2615.09|2614.34|2613.84|419
1753697700000|2025-07-28 10:15:00|2615.71|2615.21|2614.09|2613.59|2616.84|2616.34|2613.96|2613.46|327
1753698000000|2025-07-28 10:20:00|2613.91|2613.41|2613.66|2613.16|2614.03|2613.53|2612.41|2611.91|313
1753698300000|2025-07-28 10:25:00|2613.78|2613.28|2612.41|2611.91|2613.78|2613.28|2611.66|2611.16|262
1753698600000|2025-07-28 10:30:00|2612.48|2611.98|2611.73|2611.23|2612.73|2612.23|2611.23|2610.73|302
1753698900000|2025-07-28 10:35:00|2611.48|2610.98|2612.73|2612.23|2612.98|2612.48|2610.98|2610.48|272
1753699200000|2025-07-28 10:40:00|2612.67|2612.17|2613.17|2612.67|2613.17|2612.67|2611.67|2611.17|315
1753699500000|2025-07-28 10:45:00|2613.04|2612.54|2612.92|2612.42|2613.42|2612.92|2612.17|2611.67|247
1753699800000|2025-07-28 10:50:00|2612.86|2612.36|2612.73|2612.23|2613.11|2612.61|2612.11|2611.61|154
1753700100000|2025-07-28 10:55:00|2612.98|2612.48|2613.36|2612.86|2613.86|2613.36|2612.86|2612.36|142
1753700400000|2025-07-28 11:00:00|2613.37|2612.87|2614.24|2613.74|2614.49|2613.99|2612.87|2612.37|331
1753700700000|2025-07-28 11:05:00|2614.37|2613.87|2614.24|2613.74|2614.37|2613.87|2612.87|2612.37|195
1753701000000|2025-07-28 11:10:00|2614.12|2613.62|2613.39|2612.89|2614.12|2613.62|2612.89|2612.39|188
1753701300000|2025-07-28 11:15:00|2613.64|2613.14|2611.64|2611.14|2613.64|2613.14|2610.51|2610.01|154
1753701600000|2025-07-28 11:20:00|2611.78|2611.28|2610.15|2609.65|2612.03|2611.53|2609.4|2608.9|320
1753701900000|2025-07-28 11:25:00|2610.03|2609.53|2609.78|2609.28|2610.65|2610.15|2609.28|2608.78|317
1753702200000|2025-07-28 11:30:00|2610.05|2609.55|2610.42|2609.92|2611.8|2611.3|2609.55|2609.05|179
1753702500000|2025-07-28 11:35:00|2610.55|2610.05|2609.8|2609.3|2610.55|2610.05|2609.55|2609.05|219
1753702800000|2025-07-28 11:40:00|2609.63|2609.13|2608.63|2608.13|2609.88|2609.38|2608.13|2607.63|248
1753703100000|2025-07-28 11:45:00|2608.75|2608.25|2607.38|2606.88|2608.75|2608.25|2607|2606.5|206
1753703400000|2025-07-28 11:50:00|2607.42|2606.92|2606.79|2606.29|2607.42|2606.92|2606.04|2605.54|259
1753703700000|2025-07-28 11:55:00|2606.92|2606.42|2607.29|2606.79|2608.17|2607.67|2606.54|2606.04|238
1753704000000|2025-07-28 12:00:00|2607.12|2606.62|2606.25|2605.75|2608|2607.5|2605.37|2604.87|445
1753704300000|2025-07-28 12:05:00|2606|2605.5|2606.37|2605.87|2606.37|2605.87|2605|2604.5|321
1753704600000|2025-07-28 12:10:00|2606.52|2606.02|2604.4|2603.9|2606.9|2606.4|2604.15|2603.65|440
1753704900000|2025-07-28 12:15:00|2604.15|2603.65|2605.4|2604.9|2605.9|2605.4|2603.65|2603.15|265
1753705200000|2025-07-28 12:20:00|2605.22|2604.72|2603.84|2603.34|2605.22|2604.72|2603.47|2602.97|247
1753705500000|2025-07-28 12:25:00|2603.47|2602.97|2602.47|2601.97|2604.22|2603.72|2602.22|2601.72|325
1753705800000|2025-07-28 12:30:00|2602.78|2602.28|2600.78|2600.28|2602.78|2602.28|2600.15|2599.65|2394
1753706100000|2025-07-28 12:35:00|2600.65|2600.15|2600.03|2599.53|2601.28|2600.78|2599.53|2599.03|653
1753706400000|2025-07-28 12:40:00|2599.91|2599.41|2600.16|2599.66|2600.41|2599.91|2599.16|2598.66|259
1753706700000|2025-07-28 12:45:00|2600.03|2599.53|2600.16|2599.66|2600.91|2600.41|2599.41|2598.91|273
1753707000000|2025-07-28 12:50:00|2600.1|2599.6|2600.6|2600.1|2600.85|2600.35|2598.1|2597.6|305
1753707300000|2025-07-28 12:55:00|2600.72|2600.22|2600.85|2600.35|2601.35|2600.85|2600.35|2599.85|460
1753707600000|2025-07-28 13:00:00|2600.69|2600.19|2599.94|2599.44|2600.94|2600.44|2599.56|2599.06|707
1753707900000|2025-07-28 13:05:00|2599.69|2599.19|2599.19|2598.69|2600.06|2599.56|2598.19|2597.69|545
1753708200000|2025-07-28 13:10:00|2599.2|2598.7|2597.7|2597.2|2600.2|2599.7|2597.07|2596.57|530
1753708500000|2025-07-28 13:15:00|2597.45|2596.95|2595.45|2594.95|2597.7|2597.2|2595.45|2594.95|635
1753708800000|2025-07-28 13:20:00|2595.44|2594.94|2596.19|2595.69|2597.19|2596.69|2595.19|2594.69|554
1753709100000|2025-07-28 13:25:00|2596.31|2595.81|2596.94|2596.44|2597.19|2596.69|2595.69|2595.19|442
1753709400000|2025-07-28 13:30:00|2596.97|2596.47|2593.72|2593.22|2597.97|2597.47|2592.97|2592.47|1104
1753709700000|2025-07-28 13:35:00|2593.97|2593.47|2592.84|2592.34|2594.97|2594.47|2592.84|2592.34|360
1753710000000|2025-07-28 13:40:00|2592.94|2592.44|2590.82|2590.32|2593.07|2592.57|2590.19|2589.69|1033
1753710300000|2025-07-28 13:45:00|2591.07|2590.57|2588.32|2587.82|2591.07|2590.57|2587.82|2587.32|723
1753710600000|2025-07-28 13:50:00|2588.4|2587.9|2587.65|2587.15|2588.65|2588.15|2586.9|2586.4|542
1753710900000|2025-07-28 13:55:00|2587.4|2586.9|2586.65|2586.15|2587.65|2587.15|2585.65|2585.15|901
1753711200000|2025-07-28 14:00:00|2586.66|2586.16|2588.53|2588.03|2588.66|2588.16|2584.91|2584.41|617
1753711500000|2025-07-28 14:05:00|2588.41|2587.91|2587.91|2587.41|2588.91|2588.41|2586.53|2586.03|936
1753711800000|2025-07-28 14:10:00|2587.82|2587.32|2586.32|2585.82|2587.82|2587.32|2583.69|2583.19|883
1753712100000|2025-07-28 14:15:00|2586.44|2585.94|2585.57|2585.07|2586.82|2586.32|2584.07|2583.57|713
1753712400000|2025-07-28 14:20:00|2585.59|2585.09|2582.71|2582.21|2586.59|2586.09|2582.46|2581.96|873
1753712700000|2025-07-28 14:25:00|2582.59|2582.09|2583.09|2582.59|2583.71|2583.21|2581.84|2581.34|619
1753713000000|2025-07-28 14:30:00|2583.02|2582.52|2585.02|2584.52|2585.52|2585.02|2583.02|2582.52|566
1753713300000|2025-07-28 14:35:00|2584.77|2584.27|2586.52|2586.02|2587.02|2586.52|2584.14|2583.64|452
1753713600000|2025-07-28 14:40:00|2586.47|2585.97|2585.34|2584.84|2587.72|2587.22|2584.72|2584.22|593
1753713900000|2025-07-28 14:45:00|2585.47|2584.97|2583.97|2583.47|2585.47|2584.97|2582.47|2581.97|702
1753714200000|2025-07-28 14:50:00|2584.27|2583.77|2585.02|2584.52|2585.77|2585.27|2583.52|2583.02|456
1753714500000|2025-07-28 14:55:00|2584.77|2584.27|2585.52|2585.02|2585.77|2585.27|2584.77|2584.27|409
1753714800000|2025-07-28 15:00:00|2585.29|2584.79|2589.04|2588.54|2589.66|2589.16|2585.04|2584.54|581
1753715100000|2025-07-28 15:05:00|2589.29|2588.79|2589.79|2589.29|2590.79|2590.29|2588.79|2588.29|414
1753715400000|2025-07-28 15:10:00|2589.51|2589.01|2590.76|2590.26|2591.01|2590.51|2588.76|2588.26|677
1753715700000|2025-07-28 15:15:00|2590.51|2590.01|2588.26|2587.76|2590.88|2590.38|2587.76|2587.26|805
1753716000000|2025-07-28 15:20:00|2588.25|2587.75|2589.01|2587.51|2589.01|2588.37|2587.5|2587|1248
1753716300000|2025-07-28 15:25:00|2588.64|2587.14|2588.67|2587.17|2589.41|2587.91|2588.28|2586.78|293
1753716600000|2025-07-28 15:30:00|2588.68|2587.18|2590.45|2589.05|2590.45|2589.05|2588.07|2586.67|1040
1753716900000|2025-07-28 15:35:00|2590.57|2589.17|2589.82|2588.42|2590.82|2589.42|2589.32|2587.92|98
1753717200000|2025-07-28 15:40:00|2589.7|2588.3|2589.07|2587.67|2589.95|2588.55|2588.45|2587.05|115
1753717500000|2025-07-28 15:45:00|2588.95|2587.55|2590.45|2589.05|2590.57|2589.17|2588.82|2587.42|77
1753717800000|2025-07-28 15:50:00|2590.32|2588.92|2590.7|2589.3|2591.32|2589.92|2589.7|2588.3|26
1753718100000|2025-07-28 15:55:00|2590.82|2589.42|2591.37|2589.87|2591.37|2589.87|2590.82|2589.42|23
1753718400000|2025-07-28 16:00:00|2591.36|2589.86|2592.09|2590.59|2592.11|2590.61|2590.99|2589.49|0
1753718700000|2025-07-28 16:05:00|2592.08|2590.58|2591.73|2590.23|2592.48|2590.98|2591.73|2590.23|0
1753719000000|2025-07-28 16:10:00|2591.74|2590.24|2592.13|2590.63|2592.13|2590.63|2591.35|2589.85|0
1753719300000|2025-07-28 16:15:00|2592.21|2590.71|2592.61|2591.11|2592.99|2591.49|2592.2|2590.7|0
1753719600000|2025-07-28 16:20:00|2592.6|2591.1|2592.97|2591.47|2593|2591.5|2592.59|2591.09|0
1753719900000|2025-07-28 16:25:00|2592.98|2591.48|2592.22|2590.72|2592.98|2591.48|2592.22|2590.72|0
1753720200000|2025-07-28 16:30:00|2592.21|2590.71|2592.19|2590.69|2592.22|2590.72|2591.81|2590.31|0
1753720500000|2025-07-28 16:35:00|2592.2|2590.7|2592.18|2590.68|2592.57|2591.07|2592.17|2590.67|0
1753720800000|2025-07-28 16:40:00|2592.19|2590.69|2592.18|2590.68|2592.57|2591.07|2592.18|2590.68|0
1753721100000|2025-07-28 16:45:00|2592.17|2590.67|2590.98|2589.48|2592.17|2590.67|2590.78|2589.28|0
1753721400000|2025-07-28 16:50:00|2591.36|2589.86|2590.97|2589.47|2591.36|2589.86|2590.96|2589.46|0
1753721700000|2025-07-28 16:55:00|2591.35|2589.85|2590.58|2589.08|2591.36|2589.86|2590.57|2589.07|0
1753722000000|2025-07-28 17:00:00|2590.59|2589.09|2591.37|2589.87|2591.37|2589.87|2590.58|2589.08|0
1753722300000|2025-07-28 17:05:00|2591.36|2589.86|2590.59|2589.09|2591.76|2590.26|2590.58|2589.08|0
1753722600000|2025-07-28 17:10:00|2590.58|2589.08|2590.73|2589.23|2591.12|2589.62|2590.58|2589.08|0
1753722900000|2025-07-28 17:15:00|2591.11|2589.61|2589.53|2588.03|2591.11|2589.61|2589.14|2587.64|0
1753723200000|2025-07-28 17:20:00|2589.52|2588.02|2589.14|2587.64|2590.3|2588.8|2589.13|2587.63|0
1753723500000|2025-07-28 17:25:00|2589.13|2587.63|2589.88|2588.38|2590.29|2588.79|2589.12|2587.62|0
1753723800000|2025-07-28 17:30:00|2589.89|2588.39|2590.67|2589.17|2590.68|2589.18|2589.89|2588.39|0
1753724100000|2025-07-28 17:35:00|2590.68|2589.18|2590.67|2589.17|2591.06|2589.56|2590.66|2589.16|0
1753724400000|2025-07-28 17:40:00|2590.68|2589.18|2590.69|2589.19|2591.06|2589.56|2590.3|2588.8|0
1753724700000|2025-07-28 17:45:00|2590.5|2589|2589.15|2587.65|2590.69|2589.19|2589.15|2587.65|0
1753725000000|2025-07-28 17:50:00|2589.16|2587.66|2589.11|2587.61|2589.54|2588.04|2589.11|2587.61|0
1753725300000|2025-07-28 17:55:00|2589.12|2587.62|2588.71|2587.21|2589.51|2588.01|2588.71|2587.21|0
1753725600000|2025-07-28 18:00:00|2588.72|2587.22|2588.67|2587.17|2589.1|2587.6|2588.29|2586.79|0
1753725900000|2025-07-28 18:05:00|2588.3|2586.8|2587.89|2586.39|2588.69|2587.19|2587.48|2585.98|0
1753726200000|2025-07-28 18:10:00|2587.88|2586.38|2588.51|2587.01|2589.06|2587.56|2587.88|2586.38|0
1753726500000|2025-07-28 18:15:00|2588.52|2587.02|2588.9|2587.4|2589.3|2587.8|2588.52|2587.02|0
1753726800000|2025-07-28 18:20:00|2588.89|2587.39|2588.51|2587.01|2588.89|2587.39|2588.5|2587|0
1753727100000|2025-07-28 18:25:00|2588.5|2587|2588.91|2587.41|2589.29|2587.79|2588.12|2586.62|0
1753727400000|2025-07-28 18:30:00|2588.92|2587.42|2588.9|2587.4|2589.29|2587.79|2588.52|2587.02|0
1753727700000|2025-07-28 18:35:00|2588.91|2587.41|2589.29|2587.79|2589.67|2588.17|2588.7|2587.2|0
1753728000000|2025-07-28 18:40:00|2589.3|2587.8|2589.69|2588.19|2589.69|2588.19|2589.28|2587.78|0
1753728300000|2025-07-28 18:45:00|2589.68|2588.18|2589.73|2588.23|2589.74|2588.24|2589.3|2587.8|0
1753728600000|2025-07-28 18:50:00|2589.74|2588.24|2589.75|2588.25|2590.13|2588.63|2589.73|2588.23|0
1753728900000|2025-07-28 18:55:00|2589.74|2588.24|2589.35|2587.85|2589.94|2588.44|2589.35|2587.85|0
1753729200000|2025-07-28 19:00:00|2589.28|2587.78|2589.65|2588.15|2589.65|2588.15|2588.89|2587.39|0
1753729500000|2025-07-28 19:05:00|2589.64|2588.14|2588.88|2587.38|2589.64|2588.14|2588.86|2587.36|0
1753729800000|2025-07-28 19:10:00|2589.06|2587.56|2589.29|2587.79|2589.29|2587.79|2588.87|2587.37|0
1753730100000|2025-07-28 19:15:00|2589.3|2587.8|2589.28|2587.78|2589.3|2587.8|2588.89|2587.39|0
1753730400000|2025-07-28 19:20:00|2589.29|2587.79|2589.31|2587.81|2589.69|2588.19|2588.91|2587.41|0
1753730700000|2025-07-28 19:25:00|2589.3|2587.8|2589.31|2587.81|2589.31|2587.81|2588.93|2587.43|0
1753731000000|2025-07-28 19:30:00|2589.5|2588|2588.92|2587.42|2589.69|2588.19|2588.54|2587.04|0
1753731300000|2025-07-28 19:35:00|2588.91|2587.41|2588.94|2587.44|2589.32|2587.82|2588.91|2587.41|0
1753731600000|2025-07-28 19:40:00|2588.93|2587.43|2589.72|2588.22|2589.72|2588.22|2588.93|2587.43|0
1753731900000|2025-07-28 19:45:00|2589.71|2588.21|2590.11|2588.61|2590.12|2588.62|2589.7|2588.2|0
1753732200000|2025-07-28 19:50:00|2590.12|2588.62|2590.52|2589.02|2590.91|2589.41|2589.71|2588.21|0
1753732500000|2025-07-28 19:55:00|2590.9|2589.4|2592.24|2590.74|2592.64|2591.14|2590.9|2589.4|0
1753732800000|2025-07-28 20:00:00|2591.9|2590.4|2592.47|2590.97|2593.01|2591.51|2591.66|2590.16|0
1753733100000|2025-07-28 20:05:00|2592.58|2591.08|2592.35|2590.85|2592.77|2591.27|2592.27|2590.77|0
1753733400000|2025-07-28 20:10:00|2592.27|2590.77|2592.25|2590.75|2592.56|2591.06|2591.83|2590.33|0
1753733700000|2025-07-28 20:15:00|2592.33|2590.83|2592.45|2590.95|2592.64|2591.14|2592.14|2590.64|0
1753734000000|2025-07-28 20:20:00|2592.56|2591.06|2592.99|2591.49|2593.06|2591.56|2592.45|2590.95|0
1753734300000|2025-07-28 20:25:00|2593.06|2591.56|2592.56|2591.06|2593.06|2591.56|2592.56|2591.06|0
1753734600000|2025-07-28 20:30:00|2592.64|2591.14|2592.77|2591.27|2593.2|2591.7|2592.56|2591.06|0
1753734900000|2025-07-28 20:35:00|2592.78|2591.28|2592.58|2591.08|2592.89|2591.39|2592.47|2590.97|0
1753735200000|2025-07-28 20:40:00|2592.66|2591.16|2592.66|2591.16|2593.01|2591.51|2592.58|2591.08|0
1753735500000|2025-07-28 20:45:00|2592.58|2591.08|2592.47|2590.97|2592.77|2591.27|2592.47|2590.97|0
1753735800000|2025-07-28 20:50:00|2592.58|2591.08|2592.66|2591.16|2592.89|2591.39|2592.47|2590.97|0
1753736100000|2025-07-28 20:55:00|2592.58|2591.08|2592.73|2591.23|2592.92|2591.42|2592.58|2591.08|0
1753736400000|2025-07-28 21:00:00|2592.69|2591.19|2592.73|2591.23|2592.73|2591.23|2592.65|2591.15|0
1753736700000|2025-07-28 21:05:00|2592.77|2591.27|2592.8|2591.3|2592.88|2591.38|2592.61|2591.11|0
1753737000000|2025-07-28 21:10:00|2592.77|2591.27|2592.64|2591.14|2592.77|2591.27|2592.64|2591.14|0
1753737300000|2025-07-28 21:15:00|2592.68|2591.18|2592.68|2591.18|2592.68|2591.18|2592.68|2591.18|0
1753737900000|2025-07-28 21:25:00|2592.8|2591.3|2592.95|2591.45|2592.95|2591.45|2592.8|2591.3|0
1753738200000|2025-07-28 21:30:00|2592.94|2591.44|2592.98|2591.48|2592.98|2591.48|2592.87|2591.37|0
1753738500000|2025-07-28 21:35:00|2592.99|2591.49|2593.02|2591.52|2593.02|2591.52|2592.98|2591.48|0
1753738800000|2025-07-28 21:40:00|2592.91|2591.41|2592.95|2591.45|2592.95|2591.45|2592.75|2591.25|0
1753739100000|2025-07-28 21:45:00|2592.92|2591.42|2592.88|2591.38|2592.92|2591.42|2592.84|2591.34|0
1753739400000|2025-07-28 21:50:00|2592.92|2591.42|2592.8|2591.3|2592.99|2591.49|2592.8|2591.3|0
1753739700000|2025-07-28 21:55:00|2592.84|2591.34|2592.96|2591.46|2593.11|2591.61|2592.76|2591.26|0
1753740000000|2025-07-28 22:00:00|2592.99|2591.49|2593.26|2591.76|2593.38|2591.88|2592.64|2591.14|0
1753740300000|2025-07-28 22:05:00|2593.23|2591.73|2593.61|2592.11|2593.89|2592.39|2593.15|2591.65|0
1753740600000|2025-07-28 22:10:00|2593.62|2592.12|2594.04|2592.54|2594.04|2592.54|2593.61|2592.11|0
1753740900000|2025-07-28 22:15:00|2594|2592.5|2594.23|2592.73|2594.58|2593.08|2594|2592.5|0
1753741200000|2025-07-28 22:20:00|2594.24|2592.74|2594.44|2592.94|2594.44|2592.94|2594.21|2592.71|0
1753741500000|2025-07-28 22:25:00|2594.36|2592.86|2594.31|2592.81|2594.44|2592.94|2594.12|2592.62|0
1753741800000|2025-07-28 22:30:00|2594.32|2592.82|2594.05|2592.55|2594.39|2592.89|2593.97|2592.47|0
1753742100000|2025-07-28 22:35:00|2594.06|2592.56|2594.05|2592.55|2594.25|2592.75|2594.05|2592.55|0
1753742400000|2025-07-28 22:40:00|2594.01|2592.51|2593.98|2592.48|2594.09|2592.59|2593.86|2592.36|0
1753742700000|2025-07-28 22:45:00|2593.97|2592.47|2594.4|2592.9|2594.4|2592.9|2593.86|2592.36|0
1753743000000|2025-07-28 22:50:00|2594.36|2592.86|2594.52|2593.02|2594.6|2593.1|2594.29|2592.79|0
1753743300000|2025-07-28 22:55:00|2594.44|2592.94|2594.32|2592.82|2594.6|2593.1|2594.32|2592.82|0
1753743600000|2025-07-28 23:00:00|2594.33|2592.83|2594.17|2592.67|2594.6|2593.1|2593.86|2592.36|0
1753743900000|2025-07-28 23:05:00|2594.13|2592.63|2593.86|2592.36|2594.13|2592.63|2593.82|2592.32|0
1753744200000|2025-07-28 23:10:00|2593.82|2592.32|2593.78|2592.28|2593.98|2592.48|2593.63|2592.13|0
1753744500000|2025-07-28 23:15:00|2593.82|2592.32|2593.7|2592.2|2593.86|2592.36|2593.63|2592.13|0
1753744800000|2025-07-28 23:20:00|2593.71|2592.21|2594.12|2592.62|2594.12|2592.62|2593.7|2592.2|0
1753745100000|2025-07-28 23:25:00|2594.08|2592.58|2594.12|2592.62|2594.12|2592.62|2594.05|2592.55|0
1753745400000|2025-07-28 23:30:00|2594.13|2592.63|2594.05|2592.55|2594.2|2592.7|2593.93|2592.43|0
1753745700000|2025-07-28 23:35:00|2594.12|2592.62|2594.12|2592.62|2594.16|2592.66|2594.05|2592.55|0
1753746000000|2025-07-28 23:40:00|2594.08|2592.58|2594.2|2592.7|2594.32|2592.82|2594.05|2592.55|0
1753746300000|2025-07-28 23:45:00|2594.32|2592.82|2594.32|2592.82|2594.32|2592.82|2593.93|2592.43|0
1753746600000|2025-07-28 23:50:00|2594.31|2592.81|2594.39|2592.89|2594.47|2592.97|2594.2|2592.7|0
1753746900000|2025-07-28 23:55:00|2594.4|2592.9|2594.4|2592.9|2594.44|2592.94|2594.17|2592.67|0
1753747200000|2025-07-29 00:00:00|2594.33|2592.83|2593.56|2592.06|2594.4|2592.9|2593.06|2591.56|0
1753747500000|2025-07-29 00:05:00|2593.53|2592.03|2593.41|2591.91|2593.68|2592.18|2593.33|2591.83|0
1753747800000|2025-07-29 00:10:00|2593.45|2591.95|2592.87|2591.37|2593.49|2591.99|2592.6|2591.1|0
1753748100000|2025-07-29 00:15:00|2592.86|2591.36|2593.59|2592.09|2594.35|2592.85|2592.79|2591.29|0
1753748400000|2025-07-29 00:20:00|2593.97|2592.47|2593.78|2592.28|2594.35|2592.85|2593.22|2591.72|0
1753748700000|2025-07-29 00:25:00|2593.6|2592.1|2594.35|2592.85|2594.36|2592.86|2593.6|2592.1|0
1753749000000|2025-07-29 00:30:00|2594.36|2592.86|2594.68|2593.18|2594.73|2593.23|2593.93|2592.43|0
1753749300000|2025-07-29 00:35:00|2595.06|2593.56|2594.68|2593.18|2595.43|2593.93|2594.68|2593.18|0
1753749600000|2025-07-29 00:40:00|2594.67|2593.17|2594.68|2593.18|2594.68|2593.18|2594.29|2592.79|0
1753749900000|2025-07-29 00:45:00|2594.3|2592.8|2593.92|2592.42|2594.3|2592.8|2593.92|2592.42|0
1753750200000|2025-07-29 00:50:00|2594.11|2592.61|2593.92|2592.42|2594.3|2592.8|2593.92|2592.42|0
1753750500000|2025-07-29 00:55:00|2593.55|2592.05|2593.55|2592.05|2593.92|2592.42|2593.54|2592.04|0
1753750800000|2025-07-29 01:00:00|2593.54|2592.04|2593.55|2592.05|2593.55|2592.05|2593.54|2592.04|0
1753751100000|2025-07-29 01:05:00|2593.93|2592.43|2593.19|2591.69|2593.93|2592.43|2592.8|2591.3|0
1753751400000|2025-07-29 01:10:00|2593.18|2591.68|2593.19|2591.69|2593.19|2591.69|2592.8|2591.3|0
1753751700000|2025-07-29 01:15:00|2593.57|2592.07|2593.95|2592.45|2593.95|2592.45|2593.57|2592.07|0
1753752000000|2025-07-29 01:20:00|2593.76|2592.26|2594.32|2592.82|2594.32|2592.82|2593.57|2592.07|0
1753752300000|2025-07-29 01:25:00|2594.51|2593.01|2595.07|2593.57|2595.07|2593.57|2594.51|2593.01|0
1753752600000|2025-07-29 01:30:00|2594.88|2593.38|2595.83|2594.33|2595.83|2594.33|2594.88|2593.38|0
1753752900000|2025-07-29 01:35:00|2595.82|2594.32|2596.19|2594.69|2596.2|2594.7|2595.82|2594.32|0
1753753200000|2025-07-29 01:40:00|2595.81|2594.31|2596.28|2594.78|2597.02|2595.52|2595.81|2594.31|0
1753753500000|2025-07-29 01:45:00|2596.65|2595.15|2595.53|2594.03|2596.65|2595.15|2595.15|2593.65|0
1753753800000|2025-07-29 01:50:00|2595.34|2593.84|2595.52|2594.02|2595.53|2594.03|2595.15|2593.65|0
1753754100000|2025-07-29 01:55:00|2595.51|2594.01|2595.13|2593.63|2595.51|2594.01|2595.12|2593.62|0
1753754400000|2025-07-29 02:00:00|2595.12|2593.62|2595.12|2593.62|2595.31|2593.81|2594.74|2593.24|0
1753754700000|2025-07-29 02:05:00|2595.13|2593.63|2595.33|2593.83|2595.89|2594.39|2595.13|2593.63|0
1753755000000|2025-07-29 02:10:00|2595.14|2593.64|2595.53|2594.03|2595.9|2594.4|2595.14|2593.64|0
1753755300000|2025-07-29 02:15:00|2595.52|2594.02|2594.76|2593.26|2595.53|2594.03|2594.76|2593.26|0
1753755600000|2025-07-29 02:20:00|2594.77|2593.27|2594.95|2593.45|2595.14|2593.64|2594.76|2593.26|0
1753755900000|2025-07-29 02:25:00|2594.76|2593.26|2594.95|2593.45|2595.14|2593.64|2594.38|2592.88|0
1753756200000|2025-07-29 02:30:00|2595.14|2593.64|2595.14|2593.64|2595.52|2594.02|2594.95|2593.45|0
1753756500000|2025-07-29 02:35:00|2595.15|2593.65|2595.13|2593.63|2595.15|2593.65|2594.95|2593.45|0
1753756800000|2025-07-29 02:40:00|2595.14|2593.64|2595.14|2593.64|2595.14|2593.64|2595.13|2593.63|0
1753757100000|2025-07-29 02:45:00|2595.33|2593.83|2595.71|2594.21|2595.9|2594.4|2595.14|2593.64|0
1753757400000|2025-07-29 02:50:00|2595.89|2594.39|2595.9|2594.4|2595.9|2594.4|2595.71|2594.21|0
1753757700000|2025-07-29 02:55:00|2595.91|2594.41|2595.91|2594.41|2595.91|2594.41|2595.91|2594.41|0
1753758000000|2025-07-29 03:00:00|2596.28|2594.78|2596.67|2595.17|2596.67|2595.17|2596.28|2594.78|0
1753758300000|2025-07-29 03:05:00|2596.3|2594.8|2595.54|2594.04|2596.68|2595.18|2595.54|2594.04|0
1753758600000|2025-07-29 03:10:00|2595.16|2593.66|2595.54|2594.04|2595.54|2594.04|2595.16|2593.66|0
1753758900000|2025-07-29 03:15:00|2595.55|2594.05|2595.55|2594.05|2595.93|2594.43|2595.55|2594.05|0
1753759200000|2025-07-29 03:20:00|2595.54|2594.04|2595.53|2594.03|2595.92|2594.42|2595.53|2594.03|0
1753759500000|2025-07-29 03:25:00|2595.54|2594.04|2595.54|2594.04|2595.54|2594.04|2595.53|2594.03|0
1753759800000|2025-07-29 03:30:00|2595.53|2594.03|2594.78|2593.28|2595.54|2594.04|2594.77|2593.27|0
1753760100000|2025-07-29 03:35:00|2594.77|2593.27|2594.78|2593.28|2594.78|2593.28|2594.59|2593.09|0
1753760400000|2025-07-29 03:40:00|2594.77|2593.27|2595.14|2593.64|2595.15|2593.65|2594.77|2593.27|0
1753760700000|2025-07-29 03:45:00|2595.15|2593.65|2595.15|2593.65|2595.16|2593.66|2595.15|2593.65|0
1753761000000|2025-07-29 03:50:00|2594.78|2593.28|2594.78|2593.28|2595.16|2593.66|2594.78|2593.28|0
1753761300000|2025-07-29 03:55:00|2594.97|2593.47|2595.17|2593.67|2595.17|2593.67|2594.78|2593.28|0
1753761600000|2025-07-29 04:00:00|2595.18|2593.68|2595.56|2594.06|2595.74|2594.24|2595.18|2593.68|0
1753761900000|2025-07-29 04:05:00|2595.37|2593.87|2595.56|2594.06|2595.57|2594.07|2595.37|2593.87|0
1753762200000|2025-07-29 04:10:00|2595.57|2594.07|2595.57|2594.07|2595.57|2594.07|2595.57|2594.07|0
1753762500000|2025-07-29 04:15:00|2595.95|2594.45|2595.18|2593.68|2595.95|2594.45|2594.8|2593.3|0
1753762800000|2025-07-29 04:20:00|2594.99|2593.49|2594.8|2593.3|2595.18|2593.68|2594.8|2593.3|0
1753763100000|2025-07-29 04:25:00|2594.81|2593.31|2594.81|2593.31|2594.81|2593.31|2594.8|2593.3|0
1753763400000|2025-07-29 04:30:00|2595.19|2593.69|2595.17|2593.67|2595.19|2593.69|2595.17|2593.67|0
1753763700000|2025-07-29 04:35:00|2595.16|2593.66|2595.16|2593.66|2595.17|2593.67|2595.16|2593.66|0
1753764000000|2025-07-29 04:40:00|2595.15|2593.65|2594.21|2592.71|2595.15|2593.65|2594.02|2592.52|0
1753764300000|2025-07-29 04:45:00|2594.4|2592.9|2594.4|2592.9|2594.59|2593.09|2594.03|2592.53|0
1753764600000|2025-07-29 04:50:00|2594.41|2592.91|2594.79|2593.29|2594.79|2593.29|2594.4|2592.9|0
1753764900000|2025-07-29 04:55:00|2594.6|2593.1|2594.41|2592.91|2594.6|2593.1|2594.22|2592.72|0
1753765200000|2025-07-29 05:00:00|2594.4|2592.9|2594.79|2593.29|2594.79|2593.29|2594.4|2592.9|0
1753765500000|2025-07-29 05:05:00|2594.95|2593.45|2594.94|2593.44|2594.95|2593.45|2594.94|2593.44|0
1753765800000|2025-07-29 05:10:00|2595.34|2593.84|2595.34|2593.84|2595.34|2593.84|2595.34|2593.84|0
1753766100000|2025-07-29 05:15:00|2594.94|2593.44|2594.81|2593.31|2595.34|2593.84|2594.81|2593.31|0
1753766400000|2025-07-29 05:20:00|2594.82|2593.32|2595.21|2593.71|2595.21|2593.71|2594.82|2593.32|0
1753766700000|2025-07-29 05:25:00|2594.81|2593.31|2594.81|2593.31|2594.81|2593.31|2594.81|2593.31|0
1753767000000|2025-07-29 05:30:00|2595.21|2593.71|2595.21|2593.71|2595.61|2594.11|2595.21|2593.71|0
1753767300000|2025-07-29 05:35:00|2595.01|2593.51|2595.21|2593.71|2595.21|2593.71|2594.81|2593.31|0
1753767600000|2025-07-29 05:40:00|2595.23|2593.73|2595.63|2594.13|2595.63|2594.13|2595.23|2593.73|0
1753767900000|2025-07-29 05:45:00|2595.64|2594.14|2597.04|2595.54|2597.04|2595.54|2595.63|2594.13|0
1753768200000|2025-07-29 05:50:00|2597.24|2595.74|2597.64|2596.14|2598.04|2596.54|2597.24|2595.74|0
1753768500000|2025-07-29 05:55:00|2597.84|2596.34|2598.43|2596.93|2598.64|2597.14|2597.64|2596.14|0
1753768800000|2025-07-29 06:00:00|2598.63|2597.13|2600.92|2599.42|2601.72|2600.22|2598.63|2597.13|0
1753769100000|2025-07-29 06:05:00|2601.12|2599.62|2600.41|2598.91|2602.52|2601.02|2600.41|2598.91|0
1753769400000|2025-07-29 06:10:00|2600.21|2598.71|2601.21|2599.71|2601.21|2599.71|2600.01|2598.51|0
1753769700000|2025-07-29 06:15:00|2601.41|2599.91|2601.16|2599.66|2601.62|2600.12|2601.16|2599.66|0
1753770000000|2025-07-29 06:20:00|2601.15|2599.65|2601.16|2599.66|2601.16|2599.66|2600.76|2599.26|0
1753770300000|2025-07-29 06:25:00|2600.76|2599.26|2599.54|2598.04|2600.76|2599.26|2599.54|2598.04|0
1753770600000|2025-07-29 06:30:00|2599.94|2598.44|2599.6|2598.2|2602.85|2601.45|2599.54|2598.04|23
1753770900000|2025-07-29 06:35:00|2599.72|2598.32|2599.6|2598.2|2600.22|2598.82|2599.35|2597.95|7
1753771200000|2025-07-29 06:40:00|2599.72|2598.32|2599.72|2598.32|2601.1|2599.7|2599.72|2598.32|27
1753771500000|2025-07-29 06:45:00|2598.6|2597.2|2598.22|2596.82|2598.6|2597.2|2598.22|2596.82|3
1753771800000|2025-07-29 06:50:00|2598.35|2596.95|2596.6|2595.2|2598.35|2596.95|2595.97|2594.57|2
1753772100000|2025-07-29 06:55:00|2596.64|2595.14|2596.89|2595.39|2597.05|2595.55|2595.84|2594.34|1
1753772400000|2025-07-29 07:00:00|2597.69|2596.19|2596.77|2596.27|2598.4|2597.9|2592.4|2591.9|1724
1753772700000|2025-07-29 07:05:00|2596.52|2596.02|2598.15|2597.65|2598.4|2597.9|2594.4|2593.9|1208
1753773000000|2025-07-29 07:10:00|2597.15|2596.65|2600.15|2599.65|2601.77|2601.27|2597.15|2596.65|837
1753773300000|2025-07-29 07:15:00|2600.65|2600.15|2599.02|2598.52|2600.9|2600.4|2598.02|2597.52|654
1753773600000|2025-07-29 07:20:00|2599.09|2598.59|2598.22|2597.72|2600.22|2599.72|2597.09|2596.59|697
1753773900000|2025-07-29 07:25:00|2598.34|2597.84|2599.47|2598.97|2600.22|2599.72|2597.22|2596.72|457
1753774200000|2025-07-29 07:30:00|2599.42|2598.92|2599.67|2599.17|2600.17|2599.67|2598.42|2597.92|595
1753774500000|2025-07-29 07:35:00|2599.54|2599.04|2600.67|2600.17|2601.67|2601.17|2599.42|2598.92|494
1753774800000|2025-07-29 07:40:00|2600.81|2600.31|2604.81|2604.31|2605.31|2604.81|2600.81|2600.31|708
1753775100000|2025-07-29 07:45:00|2604.56|2604.06|2609.31|2608.81|2609.31|2608.81|2604.31|2603.81|759
1753775400000|2025-07-29 07:50:00|2608.95|2608.45|2610.45|2609.95|2610.7|2610.2|2608.45|2607.95|589
1753775700000|2025-07-29 07:55:00|2610.7|2610.2|2608.95|2608.45|2610.7|2610.2|2608.95|2608.45|626
1753776000000|2025-07-29 08:00:00|2609.29|2608.79|2607.79|2607.29|2610.04|2609.54|2605.91|2605.41|597
1753776300000|2025-07-29 08:05:00|2608.04|2607.54|2606.41|2605.91|2608.04|2607.54|2606.04|2605.54|467
1753776600000|2025-07-29 08:10:00|2606.49|2605.99|2606.87|2606.37|2607.87|2607.37|2605.87|2605.37|314
1753776900000|2025-07-29 08:15:00|2606.99|2606.49|2608.87|2608.37|2609.62|2609.12|2606.99|2606.49|288
1753777200000|2025-07-29 08:20:00|2608.55|2608.05|2610.05|2609.55|2610.3|2609.8|2608.55|2608.05|216
1753777500000|2025-07-29 08:25:00|2610.17|2609.67|2611.17|2610.67|2611.55|2611.05|2609.67|2609.17|262
1753777800000|2025-07-29 08:30:00|2611.28|2610.78|2609.53|2609.03|2611.28|2610.78|2608.91|2608.41|330
1753778100000|2025-07-29 08:35:00|2609.41|2608.91|2609.41|2608.91|2610.03|2609.53|2608.41|2607.91|241
1753778400000|2025-07-29 08:40:00|2609.56|2609.06|2608.31|2607.81|2609.56|2609.06|2608.06|2607.56|161
1753778700000|2025-07-29 08:45:00|2608.43|2607.93|2609.93|2609.43|2609.93|2609.43|2607.56|2607.06|383
1753779000000|2025-07-29 08:50:00|2609.78|2609.28|2610.91|2610.41|2611.16|2610.66|2608.91|2608.41|331
1753779300000|2025-07-29 08:55:00|2611.16|2610.66|2610.91|2610.41|2611.28|2610.78|2610.16|2609.66|340
1753779600000|2025-07-29 09:00:00|2610.71|2610.21|2611.58|2611.08|2611.96|2611.46|2610.71|2610.21|279
1753779900000|2025-07-29 09:05:00|2611.71|2611.21|2612.46|2611.96|2612.96|2612.46|2611.46|2610.96|337
1753780200000|2025-07-29 09:10:00|2612.38|2611.88|2614.25|2613.75|2614.63|2614.13|2611.88|2611.38|438
1753780500000|2025-07-29 09:15:00|2614.38|2613.88|2614.38|2613.88|2614.88|2614.38|2613.25|2612.75|375
1753780800000|2025-07-29 09:20:00|2614.4|2613.9|2614.15|2613.65|2614.65|2614.15|2613.15|2612.65|339
1753781100000|2025-07-29 09:25:00|2613.9|2613.4|2613.4|2612.9|2614.65|2614.15|2612.9|2612.4|285
1753781400000|2025-07-29 09:30:00|2613.54|2613.04|2614.04|2613.54|2614.66|2614.16|2613.04|2612.54|232
1753781700000|2025-07-29 09:35:00|2613.79|2613.29|2614.29|2613.79|2614.79|2614.29|2612.29|2611.79|330
1753782000000|2025-07-29 09:40:00|2614.23|2613.73|2614.23|2613.73|2614.98|2614.48|2613.98|2613.48|629
1753782300000|2025-07-29 09:45:00|2613.98|2613.48|2614.48|2613.98|2614.98|2614.48|2613.73|2613.23|204
1753782600000|2025-07-29 09:50:00|2614.77|2614.27|2615.64|2615.14|2616.52|2616.02|2614.64|2614.14|278
1753782900000|2025-07-29 09:55:00|2614.89|2614.39|2617.27|2616.77|2617.77|2617.27|2614.77|2614.27|281
1753783200000|2025-07-29 10:00:00|2616.87|2616.37|2617.99|2617.49|2618.24|2617.74|2616.87|2616.37|384
1753783500000|2025-07-29 10:05:00|2617.87|2617.37|2617.87|2617.37|2618.24|2617.74|2617.62|2617.12|190
1753783800000|2025-07-29 10:10:00|2617.9|2617.4|2620.15|2619.65|2620.4|2619.9|2617.9|2617.4|343
1753784100000|2025-07-29 10:15:00|2620.02|2619.52|2621.15|2620.65|2621.4|2620.9|2618.77|2618.27|367
1753784400000|2025-07-29 10:20:00|2620.88|2620.38|2620.88|2620.38|2621.63|2621.13|2620.13|2619.63|327
1753784700000|2025-07-29 10:25:00|2620.63|2620.13|2621|2620.5|2621.13|2620.63|2620|2619.5|317
1753785000000|2025-07-29 10:30:00|2621.19|2620.69|2621.44|2620.94|2622.07|2621.57|2621.07|2620.57|198
1753785300000|2025-07-29 10:35:00|2621.57|2621.07|2622.69|2622.19|2623.32|2622.82|2621.32|2620.82|310
1753785600000|2025-07-29 10:40:00|2622.59|2622.09|2622.47|2621.97|2623.47|2622.97|2622.22|2621.72|396
1753785900000|2025-07-29 10:45:00|2622.34|2621.84|2622.47|2621.97|2623.22|2622.72|2621.97|2621.47|299
1753786200000|2025-07-29 10:50:00|2622.62|2622.12|2623.87|2623.37|2624.12|2623.62|2621.99|2621.49|353
1753786500000|2025-07-29 10:55:00|2623.99|2623.49|2623.12|2622.62|2624.12|2623.62|2622.99|2622.49|235
1753786800000|2025-07-29 11:00:00|2623.24|2622.74|2621.49|2620.99|2624.37|2623.87|2621.37|2620.87|365
1753787100000|2025-07-29 11:05:00|2621.62|2621.12|2618.87|2618.37|2621.87|2621.37|2618.87|2618.37|311
1753787400000|2025-07-29 11:10:00|2619|2618.5|2620.25|2619.75|2620.5|2620|2618.75|2618.25|427
1753787700000|2025-07-29 11:15:00|2620.37|2619.87|2619.37|2618.87|2621|2620.5|2619.12|2618.62|404
1753788000000|2025-07-29 11:20:00|2619.1|2618.6|2616.98|2616.48|2619.48|2618.98|2616.48|2615.98|334
1753788300000|2025-07-29 11:25:00|2617.23|2616.73|2617.48|2616.98|2617.85|2617.35|2615.73|2615.23|158
1753788600000|2025-07-29 11:30:00|2617.88|2617.38|2616.38|2615.88|2618.25|2617.75|2616.13|2615.63|173
1753788900000|2025-07-29 11:35:00|2616.5|2616|2614.5|2614|2616.5|2616|2613.88|2613.38|384
1753789200000|2025-07-29 11:40:00|2614.53|2614.03|2613.78|2613.28|2615.41|2614.91|2613.03|2612.53|246
1753789500000|2025-07-29 11:45:00|2613.66|2613.16|2615.41|2614.91|2615.66|2615.16|2613.66|2613.16|315
1753789800000|2025-07-29 11:50:00|2615.18|2614.68|2616.93|2616.43|2617.43|2616.93|2614.55|2614.05|404
1753790100000|2025-07-29 11:55:00|2616.8|2616.3|2615.18|2614.68|2617.68|2617.18|2614.93|2614.43|344
1753790400000|2025-07-29 12:00:00|2615.27|2614.77|2614.02|2613.52|2615.27|2614.77|2613.52|2613.02|734
1753790700000|2025-07-29 12:05:00|2614.27|2613.77|2613.27|2612.77|2614.77|2614.27|2611.52|2611.02|829
1753791000000|2025-07-29 12:10:00|2613.64|2613.14|2610.01|2609.51|2613.89|2613.39|2610.01|2609.51|770
1753791300000|2025-07-29 12:15:00|2610.14|2609.64|2611.39|2610.89|2612.14|2611.64|2609.39|2608.89|732
1753791600000|2025-07-29 12:20:00|2611.44|2610.94|2613.69|2613.19|2613.94|2613.44|2611.19|2610.69|423
1753791900000|2025-07-29 12:25:00|2613.44|2612.94|2612.44|2611.94|2613.94|2613.44|2612.19|2611.69|489
1753792200000|2025-07-29 12:30:00|2612.37|2611.87|2614.12|2613.62|2614.49|2613.99|2611.74|2611.24|341
1753792500000|2025-07-29 12:35:00|2613.99|2613.49|2615.62|2615.12|2616.12|2615.62|2613.74|2613.24|645
1753792800000|2025-07-29 12:40:00|2615.49|2614.99|2615.11|2614.61|2616.49|2615.99|2614.99|2614.49|374
1753793100000|2025-07-29 12:45:00|2614.99|2614.49|2615.74|2615.24|2616.24|2615.74|2614.99|2614.49|328
1753793400000|2025-07-29 12:50:00|2616.02|2615.52|2616.52|2616.02|2616.77|2616.27|2615.77|2615.27|272
1753793700000|2025-07-29 12:55:00|2616.64|2616.14|2617.77|2617.27|2617.77|2617.27|2616.27|2615.77|420
1753794000000|2025-07-29 13:00:00|2617.63|2617.13|2616.38|2615.88|2618.38|2617.88|2616.38|2615.88|686
1753794300000|2025-07-29 13:05:00|2616.13|2615.63|2617|2616.5|2617.5|2617|2616.13|2615.63|292
1753794600000|2025-07-29 13:10:00|2616.95|2616.45|2617.33|2616.83|2618.33|2617.83|2616.95|2616.45|287
1753794900000|2025-07-29 13:15:00|2617.08|2616.58|2616.83|2616.33|2617.58|2617.08|2615.58|2615.08|372
1753795200000|2025-07-29 13:20:00|2616.8|2616.3|2617.05|2616.55|2617.55|2617.05|2616.3|2615.8|348
1753795500000|2025-07-29 13:25:00|2616.92|2616.42|2616.8|2616.3|2617.55|2617.05|2616.8|2616.3|208
1753795800000|2025-07-29 13:30:00|2616.84|2616.34|2616.09|2615.59|2616.96|2616.46|2613.84|2613.34|702
1753796100000|2025-07-29 13:35:00|2616.21|2615.71|2615.84|2615.34|2616.71|2616.21|2614.59|2614.09|273
1753796400000|2025-07-29 13:40:00|2615.85|2615.35|2615.85|2615.35|2617.1|2616.6|2615.1|2614.6|340
1753796700000|2025-07-29 13:45:00|2615.6|2615.1|2615.85|2615.35|2616.6|2616.1|2615.1|2614.6|427
1753797000000|2025-07-29 13:50:00|2616|2615.5|2616|2615.5|2617.25|2616.75|2615.75|2615.25|571
1753797300000|2025-07-29 13:55:00|2615.87|2615.37|2614.25|2613.75|2616.5|2616|2613.5|2613|542
1753797600000|2025-07-29 14:00:00|2614.29|2613.79|2614.04|2613.54|2615.91|2615.41|2613.29|2612.79|532
1753797900000|2025-07-29 14:05:00|2614.16|2613.66|2613.29|2612.79|2615.54|2615.04|2612.54|2612.04|595
1753798200000|2025-07-29 14:10:00|2613.17|2612.67|2610.67|2610.17|2613.17|2612.67|2610.54|2610.04|1140
1753798500000|2025-07-29 14:15:00|2610.79|2610.29|2609.92|2609.42|2611.54|2611.04|2609.42|2608.92|648
1753798800000|2025-07-29 14:20:00|2610.07|2609.57|2610.07|2609.57|2610.82|2610.32|2608.57|2608.07|620
1753799100000|2025-07-29 14:25:00|2610.32|2609.82|2610.82|2610.32|2611.57|2611.07|2609.82|2609.32|364
1753799400000|2025-07-29 14:30:00|2610.69|2610.19|2609.69|2609.19|2610.94|2610.44|2609.56|2609.06|766
1753799700000|2025-07-29 14:35:00|2609.94|2609.44|2609.06|2608.56|2610.19|2609.69|2607.94|2607.44|1033
1753800000000|2025-07-29 14:40:00|2609.35|2608.85|2608.48|2607.98|2611.23|2610.73|2608.48|2607.98|601
1753800300000|2025-07-29 14:45:00|2608.23|2607.73|2605.73|2605.23|2608.73|2608.23|2605.48|2604.98|831
1753800600000|2025-07-29 14:50:00|2605.68|2605.18|2604.68|2604.18|2606.18|2605.68|2603.93|2603.43|981
1753800900000|2025-07-29 14:55:00|2604.8|2604.3|2603.18|2602.68|2605.18|2604.68|2602.93|2602.43|750
1753801200000|2025-07-29 15:00:00|2602.93|2602.43|2600.18|2599.68|2603.68|2603.18|2600.18|2599.68|949
1753801500000|2025-07-29 15:05:00|2600.3|2599.8|2599.93|2599.43|2600.68|2600.18|2599.43|2598.93|1061
1753801800000|2025-07-29 15:10:00|2600.18|2599.68|2601.18|2600.68|2601.68|2601.18|2598.43|2597.93|1417
1753802100000|2025-07-29 15:15:00|2600.93|2600.43|2599.3|2598.8|2600.93|2600.43|2599.18|2598.68|715
1753802400000|2025-07-29 15:20:00|2599.18|2598.68|2599.92|2598.42|2599.93|2599.43|2598.18|2597.68|1971
1753802700000|2025-07-29 15:25:00|2599.36|2597.86|2598.95|2597.45|2599.78|2598.28|2598.56|2597.06|436
1753803000000|2025-07-29 15:30:00|2598.94|2597.44|2601.18|2599.78|2601.18|2599.78|2598.56|2597.16|251
1753803300000|2025-07-29 15:35:00|2600.43|2599.03|2602.18|2600.78|2602.93|2601.53|2600.43|2599.03|161
1753803600000|2025-07-29 15:40:00|2601.56|2600.16|2602.18|2600.78|2602.56|2601.16|2600.68|2599.28|187
1753803900000|2025-07-29 15:45:00|2602.31|2600.91|2605.43|2604.03|2605.43|2604.03|2602.31|2600.91|63
1753804200000|2025-07-29 15:50:00|2605.31|2603.91|2605.56|2604.16|2606.93|2605.53|2605.18|2603.78|55
1753804500000|2025-07-29 15:55:00|2605.18|2603.78|2603.58|2602.08|2605.18|2603.78|2603.58|2602.08|43
1753804800000|2025-07-29 16:00:00|2603.59|2602.09|2602.79|2601.29|2603.99|2602.49|2601.97|2600.47|0
1753805100000|2025-07-29 16:05:00|2602.39|2600.89|2602.77|2601.27|2602.8|2601.3|2602.37|2600.87|0
1753805400000|2025-07-29 16:10:00|2602.78|2601.28|2602.42|2600.92|2602.79|2601.29|2601.16|2599.66|0
1753805700000|2025-07-29 16:15:00|2602.41|2600.91|2602.8|2601.3|2603.62|2602.12|2602.39|2600.89|0
1753806000000|2025-07-29 16:20:00|2603|2601.5|2602.79|2601.29|2603.2|2601.7|2602.39|2600.89|0
1753806300000|2025-07-29 16:25:00|2602.78|2601.28|2602.79|2601.29|2603.6|2602.1|2601.98|2600.48|2000
1753806600000|2025-07-29 16:30:00|2602.8|2601.3|2602.78|2601.28|2603.21|2601.71|2602.78|2601.28|0
1753806900000|2025-07-29 16:35:00|2602.77|2601.27|2601.56|2600.06|2602.78|2601.28|2601.54|2600.04|0
1753807200000|2025-07-29 16:40:00|2601.55|2600.05|2602.4|2600.9|2602.79|2601.29|2601.55|2600.05|0
1753807500000|2025-07-29 16:45:00|2602.39|2600.89|2602.4|2600.9|2603.22|2601.72|2602.38|2600.88|0
1753807800000|2025-07-29 16:50:00|2602.41|2600.91|2603.23|2601.73|2603.23|2601.73|2602.4|2600.9|0
1753808100000|2025-07-29 16:55:00|2603.24|2601.74|2604.25|2602.75|2604.25|2602.75|2603.23|2601.73|0
1753808400000|2025-07-29 17:00:00|2603.85|2602.35|2604.28|2602.78|2604.68|2603.18|2603.84|2602.34|0
1753808700000|2025-07-29 17:05:00|2604.48|2602.98|2604.41|2602.91|2605.07|2603.57|2604.26|2602.76|0
1753809000000|2025-07-29 17:10:00|2604.42|2602.92|2604.5|2603|2604.9|2603.4|2604.1|2602.6|0
1753809300000|2025-07-29 17:15:00|2604.1|2602.6|2603.62|2602.12|2604.91|2603.41|2603.22|2601.72|0
1753809600000|2025-07-29 17:20:00|2603.61|2602.11|2603.61|2602.11|2603.62|2602.12|2603.21|2601.71|0
1753809900000|2025-07-29 17:25:00|2603.21|2601.71|2603.97|2602.47|2606|2604.5|2603.19|2601.69|0
1753810200000|2025-07-29 17:30:00|2603.57|2602.07|2603.96|2602.46|2604.39|2602.89|2603.57|2602.07|0
1753810500000|2025-07-29 17:35:00|2603.76|2602.26|2603.91|2602.41|2604.33|2602.83|2601.91|2600.41|0
1753810800000|2025-07-29 17:40:00|2603.52|2602.02|2601.9|2600.4|2603.93|2602.43|2601.68|2600.18|0
1753811100000|2025-07-29 17:45:00|2601.89|2600.39|2601.03|2599.53|2602.31|2600.81|2600.63|2599.13|0
1753811400000|2025-07-29 17:50:00|2601.02|2599.52|2601.91|2600.41|2601.92|2600.42|2600.62|2599.12|0
1753811700000|2025-07-29 17:55:00|2601.52|2600.02|2602.02|2600.52|2602.42|2600.92|2601.51|2600.01|0
1753812000000|2025-07-29 18:00:00|2602.01|2600.51|2602.45|2600.95|2602.46|2600.96|2601.61|2600.11|0
1753812300000|2025-07-29 18:05:00|2602.46|2600.96|2601.62|2600.12|2602.85|2601.35|2601.62|2600.12|0
1753812600000|2025-07-29 18:10:00|2601.63|2600.13|2601.64|2600.14|2602.03|2600.53|2601.42|2599.92|0
1753812900000|2025-07-29 18:15:00|2601.63|2600.13|2602.06|2600.56|2602.46|2600.96|2601.63|2600.13|0
1753813200000|2025-07-29 18:20:00|2602.05|2600.55|2600.83|2599.33|2602.05|2600.55|2600.82|2599.32|0
1753813500000|2025-07-29 18:25:00|2601.23|2599.73|2601.23|2599.73|2601.63|2600.13|2600.82|2599.32|0
1753813800000|2025-07-29 18:30:00|2601.24|2599.74|2602.05|2600.55|2602.46|2600.96|2601.23|2599.73|0
1753814100000|2025-07-29 18:35:00|2602.04|2600.54|2602.86|2601.36|2602.86|2601.36|2602.04|2600.54|0
1753814400000|2025-07-29 18:40:00|2602.87|2601.37|2602.85|2601.35|2603.26|2601.76|2602.45|2600.95|0
1753814700000|2025-07-29 18:45:00|2602.86|2601.36|2602.05|2600.55|2602.86|2601.36|2602.04|2600.54|0
1753815000000|2025-07-29 18:50:00|2602.04|2600.54|2601.63|2600.13|2602.06|2600.56|2601.24|2599.74|0
1753815300000|2025-07-29 18:55:00|2601.62|2600.12|2601.62|2600.12|2601.63|2600.13|2601.21|2599.71|0
1753815600000|2025-07-29 19:00:00|2601.61|2600.11|2601.63|2600.13|2601.63|2600.13|2601.61|2600.11|0
1753815900000|2025-07-29 19:05:00|2601.62|2600.12|2601.83|2600.33|2602.04|2600.54|2601.62|2600.12|0
1753816200000|2025-07-29 19:10:00|2601.63|2600.13|2601.64|2600.14|2602.03|2600.53|2600.84|2599.34|0
1753816500000|2025-07-29 19:15:00|2601.65|2600.15|2600.83|2599.33|2601.65|2600.15|2600.42|2598.92|0
1753816800000|2025-07-29 19:20:00|2600.84|2599.34|2600.42|2598.92|2601.24|2599.74|2600.42|2598.92|0
1753817100000|2025-07-29 19:25:00|2600.43|2598.93|2600.19|2598.69|2600.43|2598.93|2599.99|2598.49|0
1753817400000|2025-07-29 19:30:00|2600.39|2598.89|2599.99|2598.49|2600.41|2598.91|2599.99|2598.49|0
1753817700000|2025-07-29 19:35:00|2600.39|2598.89|2598.73|2597.23|2600.39|2598.89|2598.34|2596.84|0
1753818000000|2025-07-29 19:40:00|2598.54|2597.04|2598.77|2597.27|2599.17|2597.67|2598.33|2596.83|0
1753818300000|2025-07-29 19:45:00|2599.17|2597.67|2600|2598.5|2600.39|2598.89|2599.17|2597.67|0
1753818600000|2025-07-29 19:50:00|2600.39|2598.89|2601.59|2600.09|2601.59|2600.09|2599.98|2598.48|0
1753818900000|2025-07-29 19:55:00|2601.58|2600.08|2600.89|2599.39|2602.06|2600.56|2600.48|2598.98|0
1753819200000|2025-07-29 20:00:00|2600.93|2599.43|2600.69|2599.19|2601.3|2599.8|2600.28|2598.78|0
1753819500000|2025-07-29 20:05:00|2600.68|2599.18|2600.15|2598.65|2600.85|2599.35|2600.15|2598.65|0
1753819800000|2025-07-29 20:10:00|2600.19|2598.69|2600.19|2598.69|2600.52|2599.02|2599.99|2598.49|0
1753820100000|2025-07-29 20:15:00|2600.2|2598.7|2600.28|2598.78|2600.36|2598.86|2599.99|2598.49|0
1753820400000|2025-07-29 20:20:00|2600.27|2598.77|2599.99|2598.49|2600.28|2598.78|2599.66|2598.16|0
1753820700000|2025-07-29 20:25:00|2600.07|2598.57|2600.15|2598.65|2600.19|2598.69|2599.91|2598.41|0
1753821000000|2025-07-29 20:30:00|2600.07|2598.57|2600.15|2598.65|2600.19|2598.69|2599.91|2598.41|0
1753821300000|2025-07-29 20:35:00|2600.19|2598.69|2600.07|2598.57|2600.36|2598.86|2599.99|2598.49|0
1753821600000|2025-07-29 20:40:00|2599.99|2598.49|2599.82|2598.32|2600.15|2598.65|2599.82|2598.32|0
1753821900000|2025-07-29 20:45:00|2599.83|2598.33|2600.07|2598.57|2600.07|2598.57|2599.66|2598.16|0
1753822200000|2025-07-29 20:50:00|2599.99|2598.49|2599.82|2598.32|2600.15|2598.65|2599.82|2598.32|0
1753822500000|2025-07-29 20:55:00|2599.83|2598.33|2600.24|2598.74|2600.24|2598.74|2599.82|2598.32|0
1753822800000|2025-07-29 21:00:00|2600.23|2598.73|2599.99|2598.49|2600.23|2598.73|2599.99|2598.49|0
1753823100000|2025-07-29 21:05:00|2600.03|2598.53|2600.25|2598.75|2600.29|2598.79|2600.03|2598.53|0
1753823400000|2025-07-29 21:10:00|2600.21|2598.71|2600.25|2598.75|2600.25|2598.75|2600.21|2598.71|0
1753824000000|2025-07-29 21:20:00|2600.17|2598.67|2600.25|2598.75|2600.25|2598.75|2600.13|2598.63|0
1753824300000|2025-07-29 21:25:00|2600.21|2598.71|2600.29|2598.79|2600.37|2598.87|2600.17|2598.67|0
1753824600000|2025-07-29 21:30:00|2600.33|2598.83|2600.29|2598.79|2600.33|2598.83|2600.29|2598.79|0
1753824900000|2025-07-29 21:35:00|2600.25|2598.75|2600.25|2598.75|2600.25|2598.75|2600.25|2598.75|0
1753825200000|2025-07-29 21:40:00|2600.17|2598.67|2600.25|2598.75|2600.25|2598.75|2600.13|2598.63|0
1753825500000|2025-07-29 21:45:00|2600.33|2598.83|2600.66|2599.16|2600.66|2599.16|2600.25|2598.75|0
1753825800000|2025-07-29 21:50:00|2600.54|2599.04|2600.46|2598.96|2600.58|2599.08|2600.46|2598.96|0
1753826100000|2025-07-29 21:55:00|2600.42|2598.92|2600.5|2599|2600.5|2599|2600.37|2598.87|0
1753826400000|2025-07-29 22:00:00|2600.58|2599.08|2601.56|2600.06|2601.56|2600.06|2600.29|2598.79|0
1753826700000|2025-07-29 22:05:00|2601.52|2600.02|2601.02|2599.52|2601.64|2600.14|2600.86|2599.36|0
1753827000000|2025-07-29 22:10:00|2600.98|2599.48|2600.9|2599.4|2601.15|2599.65|2600.78|2599.28|0
1753827300000|2025-07-29 22:15:00|2600.86|2599.36|2601.1|2599.6|2601.31|2599.81|2600.86|2599.36|0
1753827600000|2025-07-29 22:20:00|2601.11|2599.61|2601.02|2599.52|2601.15|2599.65|2600.86|2599.36|0
1753827900000|2025-07-29 22:25:00|2601.06|2599.56|2600.94|2599.44|2601.1|2599.6|2600.69|2599.19|0
1753828200000|2025-07-29 22:30:00|2601.02|2599.52|2600.94|2599.44|2601.15|2599.65|2600.86|2599.36|0
1753828500000|2025-07-29 22:35:00|2600.9|2599.4|2600.94|2599.44|2601.06|2599.56|2600.78|2599.28|0
1753828800000|2025-07-29 22:40:00|2601.02|2599.52|2601.1|2599.6|2601.23|2599.73|2600.94|2599.44|0
1753829100000|2025-07-29 22:45:00|2601.11|2599.61|2601.39|2599.89|2601.43|2599.93|2601.1|2599.6|0
1753829400000|2025-07-29 22:50:00|2601.47|2599.97|2601.55|2600.05|2601.64|2600.14|2601.39|2599.89|0
1753829700000|2025-07-29 22:55:00|2601.56|2600.06|2601.55|2600.05|2601.8|2600.3|2601.47|2599.97|0
1753830000000|2025-07-29 23:00:00|2601.56|2600.06|2601.23|2599.73|2601.64|2600.14|2601.23|2599.73|0
1753830300000|2025-07-29 23:05:00|2601.27|2599.77|2601.72|2600.22|2601.72|2600.22|2601.27|2599.77|0
1753830600000|2025-07-29 23:10:00|2601.64|2600.14|2601.47|2599.97|2601.72|2600.22|2601.23|2599.73|0
1753830900000|2025-07-29 23:15:00|2601.43|2599.93|2601.55|2600.05|2601.68|2600.18|2601.39|2599.89|0
1753831200000|2025-07-29 23:20:00|2601.56|2600.06|2601.64|2600.14|2601.64|2600.14|2601.47|2599.97|0
1753831500000|2025-07-29 23:25:00|2601.6|2600.1|2601.64|2600.14|2601.72|2600.22|2601.55|2600.05|0
1753831800000|2025-07-29 23:30:00|2601.68|2600.18|2601.84|2600.34|2601.92|2600.42|2601.68|2600.18|0
1753832100000|2025-07-29 23:35:00|2601.88|2600.38|2601.92|2600.42|2602.13|2600.63|2601.84|2600.34|0
1753832400000|2025-07-29 23:40:00|2601.88|2600.38|2601.72|2600.22|2601.88|2600.38|2601.72|2600.22|0
1753832700000|2025-07-29 23:45:00|2601.76|2600.26|2601.31|2599.81|2601.76|2600.26|2601.15|2599.65|0
1753833000000|2025-07-29 23:50:00|2601.27|2599.77|2601.1|2599.6|2601.39|2599.89|2601.02|2599.52|0
1753833300000|2025-07-29 23:55:00|2601.06|2599.56|2601.55|2600.05|2601.64|2600.14|2601.02|2599.52|0
1753833600000|2025-07-30 00:00:00|2601.51|2600.01|2601.47|2599.97|2601.8|2600.3|2601.39|2599.89|0
1753833900000|2025-07-30 00:05:00|2601.43|2599.93|2601.72|2600.22|2601.8|2600.3|2601.43|2599.93|0
1753834200000|2025-07-30 00:10:00|2601.76|2600.26|2602.58|2601.08|2602.62|2601.12|2601.72|2600.22|0
1753834500000|2025-07-30 00:15:00|2602.5|2601|2602.26|2600.76|2603.05|2601.55|2601.85|2600.35|0
1753834800000|2025-07-30 00:20:00|2602.66|2601.16|2601.87|2600.37|2602.67|2601.17|2601.47|2599.97|0
1753835100000|2025-07-30 00:25:00|2601.67|2600.17|2601.87|2600.37|2601.88|2600.38|2601.47|2599.97|0
1753835400000|2025-07-30 00:30:00|2601.48|2599.98|2601.48|2599.98|2601.48|2599.98|2601.07|2599.57|0
1753835700000|2025-07-30 00:35:00|2601.47|2599.97|2601.88|2600.38|2601.89|2600.39|2601.47|2599.97|0
1753836000000|2025-07-30 00:40:00|2601.87|2600.37|2601.08|2599.58|2601.87|2600.37|2600.68|2599.18|0
1753836300000|2025-07-30 00:45:00|2601.48|2599.98|2601.48|2599.98|2601.68|2600.18|2601.48|2599.98|0
1753836600000|2025-07-30 00:50:00|2601.49|2599.99|2601.88|2600.38|2601.89|2600.39|2601.48|2599.98|0
1753836900000|2025-07-30 00:55:00|2601.89|2600.39|2601.48|2599.98|2602.28|2600.78|2601.48|2599.98|0
1753837200000|2025-07-30 01:00:00|2601.49|2599.99|2601.88|2600.38|2601.89|2600.39|2601.48|2599.98|0
1753837500000|2025-07-30 01:05:00|2601.48|2599.98|2601.87|2600.37|2602.28|2600.78|2601.48|2599.98|0
1753837800000|2025-07-30 01:10:00|2601.48|2599.98|2601.08|2599.58|2601.48|2599.98|2601.08|2599.58|0
1753838100000|2025-07-30 01:15:00|2600.88|2599.38|2599.88|2598.38|2600.88|2599.38|2599.88|2598.38|0
1753838400000|2025-07-30 01:20:00|2599.48|2597.98|2598.89|2597.39|2599.88|2598.38|2598.69|2597.19|0
1753838700000|2025-07-30 01:25:00|2598.69|2597.19|2597.86|2596.36|2598.69|2597.19|2597.86|2596.36|0
1753839000000|2025-07-30 01:30:00|2597.46|2595.96|2598.89|2597.39|2599.08|2597.58|2597.05|2595.55|0
1753839300000|2025-07-30 01:35:00|2598.69|2597.19|2599.49|2597.99|2599.9|2598.4|2598.69|2597.19|0
1753839600000|2025-07-30 01:40:00|2599.5|2598|2599.92|2598.42|2600.34|2598.84|2599.49|2597.99|0
1753839900000|2025-07-30 01:45:00|2600.34|2598.84|2601.17|2599.67|2601.18|2599.68|2600.34|2598.84|0
1753840200000|2025-07-30 01:50:00|2600.96|2599.46|2600.75|2599.25|2601.18|2599.68|2600.75|2599.25|0
1753840500000|2025-07-30 01:55:00|2600.33|2598.83|2600.75|2599.25|2600.76|2599.26|2600.33|2598.83|0
1753840800000|2025-07-30 02:00:00|2600.76|2599.26|2602.02|2600.52|2602.44|2600.94|2600.76|2599.26|0
1753841100000|2025-07-30 02:05:00|2602.23|2600.73|2602.02|2600.52|2602.44|2600.94|2602.02|2600.52|0
1753841400000|2025-07-30 02:10:00|2602.44|2600.94|2603.28|2601.78|2603.7|2602.2|2602.44|2600.94|0
1753841700000|2025-07-30 02:15:00|2603.7|2602.2|2603.7|2602.2|2604.12|2602.62|2603.7|2602.2|0
1753842000000|2025-07-30 02:20:00|2603.71|2602.21|2603.29|2601.79|2603.71|2602.21|2603.29|2601.79|0
1753842300000|2025-07-30 02:25:00|2602.87|2601.37|2602.86|2601.36|2603.29|2601.79|2602.86|2601.36|0
1753842600000|2025-07-30 02:30:00|2603.07|2601.57|2602.85|2601.35|2603.28|2601.78|2602.85|2601.35|0
1753842900000|2025-07-30 02:35:00|2602.86|2601.36|2603.28|2601.78|2603.28|2601.78|2602.86|2601.36|0
1753843200000|2025-07-30 02:40:00|2603.7|2602.2|2604.12|2602.62|2604.12|2602.62|2603.7|2602.2|0
1753843500000|2025-07-30 02:45:00|2604.13|2602.63|2604.97|2603.47|2604.97|2603.47|2604.13|2602.63|0
1753844100000|2025-07-30 02:55:00|2604.76|2603.26|2604.55|2603.05|2604.76|2603.26|2604.33|2602.83|0
1753844400000|2025-07-30 03:00:00|2604.97|2603.47|2604.97|2603.47|2604.97|2603.47|2604.55|2603.05|0
1753844700000|2025-07-30 03:05:00|2604.98|2603.48|2604.97|2603.47|2605.18|2603.68|2604.55|2603.05|0
1753845000000|2025-07-30 03:10:00|2604.98|2603.48|2604.97|2603.47|2604.98|2603.48|2604.97|2603.47|0
1753845300000|2025-07-30 03:15:00|2604.55|2603.05|2604.55|2603.05|2604.55|2603.05|2604.13|2602.63|0
1753845600000|2025-07-30 03:20:00|2604.97|2603.47|2604.55|2603.05|2604.98|2603.48|2604.55|2603.05|0
1753845900000|2025-07-30 03:25:00|2604.97|2603.47|2604.55|2603.05|2604.97|2603.47|2604.55|2603.05|0
1753846200000|2025-07-30 03:30:00|2604.13|2602.63|2604.55|2603.05|2604.55|2603.05|2604.13|2602.63|0
1753846500000|2025-07-30 03:35:00|2604.56|2603.06|2604.77|2603.27|2604.98|2603.48|2604.55|2603.05|0
1753846800000|2025-07-30 03:40:00|2604.98|2603.48|2604.98|2603.48|2604.98|2603.48|2604.98|2603.48|0
1753847100000|2025-07-30 03:45:00|2604.97|2603.47|2604.97|2603.47|2604.97|2603.47|2604.55|2603.05|0
1753847400000|2025-07-30 03:50:00|2604.98|2603.48|2604.97|2603.47|2604.98|2603.48|2604.97|2603.47|0
1753847700000|2025-07-30 03:55:00|2604.76|2603.26|2604.55|2603.05|2604.97|2603.47|2604.55|2603.05|0
1753848000000|2025-07-30 04:00:00|2604.56|2603.06|2604.98|2603.48|2604.98|2603.48|2604.56|2603.06|0
1753848300000|2025-07-30 04:05:00|2605.4|2603.9|2604.98|2603.48|2605.4|2603.9|2604.98|2603.48|0
1753848600000|2025-07-30 04:10:00|2605.19|2603.69|2605.4|2603.9|2605.4|2603.9|2605.19|2603.69|0
1753848900000|2025-07-30 04:15:00|2605.82|2604.32|2605.4|2603.9|2605.83|2604.33|2605.4|2603.9|0
1753849200000|2025-07-30 04:20:00|2606.24|2604.74|2606.24|2604.74|2606.24|2604.74|2606.24|2604.74|0
1753849500000|2025-07-30 04:25:00|2606.25|2604.75|2606.66|2605.16|2606.67|2605.17|2606.25|2604.75|0
1753849800000|2025-07-30 04:30:00|2606.67|2605.17|2605.82|2604.32|2606.67|2605.17|2605.82|2604.32|0
1753850100000|2025-07-30 04:35:00|2606.24|2604.74|2606.24|2604.74|2606.24|2604.74|2606.24|2604.74|0
1753850400000|2025-07-30 04:40:00|2606.03|2604.53|2606.24|2604.74|2606.24|2604.74|2606.03|2604.53|0
1753850700000|2025-07-30 04:45:00|2606.03|2604.53|2606.24|2604.74|2606.25|2604.75|2605.82|2604.32|0
1753851000000|2025-07-30 04:50:00|2605.82|2604.32|2605.6|2604.1|2605.82|2604.32|2605.59|2604.09|0
1753851300000|2025-07-30 04:55:00|2605.59|2604.09|2606.22|2604.72|2606.23|2604.73|2605.59|2604.09|0
1753851600000|2025-07-30 05:00:00|2604.96|2603.46|2605.38|2603.88|2605.38|2603.88|2604.96|2603.46|0
1753851900000|2025-07-30 05:05:00|2604.96|2603.46|2604.54|2603.04|2604.96|2603.46|2604.53|2603.03|0
1753852200000|2025-07-30 05:10:00|2604.12|2602.62|2603.27|2601.77|2604.12|2602.62|2602.85|2601.35|0
1753852500000|2025-07-30 05:15:00|2603.69|2602.19|2603.7|2602.2|2603.7|2602.2|2603.69|2602.19|0
1753852800000|2025-07-30 05:20:00|2603.91|2602.41|2604.54|2603.04|2604.55|2603.05|2603.7|2602.2|0
1753853100000|2025-07-30 05:25:00|2604.5|2603|2604.85|2603.35|2604.92|2603.42|2604.01|2602.51|0
1753853400000|2025-07-30 05:30:00|2605.27|2603.77|2605.3|2603.8|2605.72|2604.22|2604.85|2603.35|0
1753853700000|2025-07-30 05:35:00|2605.72|2604.22|2604.88|2603.38|2605.72|2604.22|2604.88|2603.38|0
1753854000000|2025-07-30 05:40:00|2604.46|2602.96|2603.42|2601.92|2604.67|2603.17|2603.42|2601.92|0
1753854300000|2025-07-30 05:45:00|2603.21|2601.71|2603.79|2602.29|2603.79|2602.29|2602.52|2601.02|0
1753854600000|2025-07-30 05:50:00|2603.37|2601.87|2602.53|2601.03|2603.37|2601.87|2602.53|2601.03|0
1753854900000|2025-07-30 05:55:00|2602.95|2601.45|2601.69|2600.19|2602.97|2601.47|2601.69|2600.19|0
1753855200000|2025-07-30 06:00:00|2601.48|2599.98|2602.53|2601.03|2604.22|2602.72|2601.48|2599.98|0
1753855500000|2025-07-30 06:05:00|2602.95|2601.45|2602.53|2601.03|2602.96|2601.46|2602.53|2601.03|0
1753855800000|2025-07-30 06:10:00|2602.95|2601.45|2602.95|2601.45|2603.37|2601.87|2602.53|2601.03|0
1753856100000|2025-07-30 06:15:00|2602.97|2601.47|2602.13|2600.63|2602.97|2601.47|2602.13|2600.63|0
1753856400000|2025-07-30 06:20:00|2602.15|2600.65|2602.08|2600.58|2602.57|2601.07|2602.07|2600.57|0
1753856700000|2025-07-30 06:25:00|2602.5|2601|2602.92|2601.42|2602.92|2601.42|2602.08|2600.58|0
1753857000000|2025-07-30 06:30:00|2603|2601.5|2605.45|2604.05|2607.32|2605.92|2602.73|2601.23|1
1753857300000|2025-07-30 06:35:00|2605.82|2604.42|2605.82|2604.42|2605.82|2604.42|2604.57|2603.17|17
1753857600000|2025-07-30 06:40:00|2605.95|2604.55|2605.7|2604.3|2607.32|2605.92|2605.7|2604.3|7
1753857900000|2025-07-30 06:45:00|2605.82|2604.42|2607.2|2605.8|2607.32|2605.92|2605.7|2604.3|11
1753858200000|2025-07-30 06:50:00|2606.95|2605.55|2605.7|2604.3|2606.95|2605.55|2605.45|2604.05|17
1753858500000|2025-07-30 06:55:00|2605.87|2604.37|2607.53|2606.03|2607.53|2606.03|2605.87|2604.37|0
1753858800000|2025-07-30 07:00:00|2607.32|2605.82|2596.5|2596|2608.62|2608.12|2591.25|2590.75|1745
1753859100000|2025-07-30 07:05:00|2596.75|2596.25|2595.62|2595.12|2600.25|2599.75|2595.25|2594.75|534
1753859400000|2025-07-30 07:10:00|2596.12|2595.62|2599.62|2599.12|2601.75|2601.25|2596.12|2595.62|592
1753859700000|2025-07-30 07:15:00|2599.37|2598.87|2602.12|2601.62|2602.5|2602|2598.87|2598.37|622
1753860000000|2025-07-30 07:20:00|2601.92|2601.42|2604.8|2604.3|2605.8|2605.3|2601.42|2600.92|703
1753860300000|2025-07-30 07:25:00|2604.67|2604.17|2605.3|2604.8|2605.67|2605.17|2603.55|2603.05|675
1753860600000|2025-07-30 07:30:00|2605.42|2604.92|2605.54|2605.04|2606.67|2606.17|2604.92|2604.42|492
1753860900000|2025-07-30 07:35:00|2605.42|2604.92|2605.67|2605.17|2606.04|2605.54|2603.92|2603.42|396
1753861200000|2025-07-30 07:40:00|2605.7|2605.2|2605.2|2604.7|2606.2|2605.7|2604.82|2604.32|305
1753861500000|2025-07-30 07:45:00|2605.45|2604.95|2605.95|2605.45|2606.2|2605.7|2604.57|2604.07|414
1753861800000|2025-07-30 07:50:00|2605.82|2605.32|2605.07|2604.57|2606.07|2605.57|2604.95|2604.45|210
1753862100000|2025-07-30 07:55:00|2604.95|2604.45|2607.82|2607.32|2608.2|2607.7|2604.95|2604.45|233
1753862400000|2025-07-30 08:00:00|2607.93|2607.43|2609.43|2608.93|2610.06|2609.56|2607.56|2607.06|381
1753862700000|2025-07-30 08:05:00|2609.56|2609.06|2610.31|2609.81|2611.31|2610.81|2609.43|2608.93|369
1753863000000|2025-07-30 08:10:00|2610.18|2609.68|2610.43|2609.93|2612.31|2611.81|2609.43|2608.93|303
1753863300000|2025-07-30 08:15:00|2610.31|2609.81|2609.81|2609.31|2610.68|2610.18|2608.56|2608.06|355
1753863600000|2025-07-30 08:20:00|2609.78|2609.28|2608.4|2607.9|2610.03|2609.53|2608.03|2607.53|186
1753863900000|2025-07-30 08:25:00|2608.15|2607.65|2608.78|2608.28|2610.15|2609.65|2608.03|2607.53|227
1753864200000|2025-07-30 08:30:00|2608.84|2608.34|2610.71|2610.21|2611.21|2610.71|2608.09|2607.59|226
1753864500000|2025-07-30 08:35:00|2610.84|2610.34|2610.84|2610.34|2612.09|2611.59|2610.46|2609.96|208
1753864800000|2025-07-30 08:40:00|2610.61|2610.11|2611.86|2611.36|2612.86|2612.36|2610.23|2609.73|270
1753865100000|2025-07-30 08:45:00|2611.98|2611.48|2612.86|2612.36|2613.11|2612.61|2611.11|2610.61|193
1753865400000|2025-07-30 08:50:00|2612.98|2612.48|2612.1|2611.6|2613.23|2612.73|2611.98|2611.48|287
1753865700000|2025-07-30 08:55:00|2612.23|2611.73|2612.1|2611.6|2613.35|2612.85|2611.6|2611.1|416
1753866000000|2025-07-30 09:00:00|2612.27|2611.77|2612.9|2612.4|2613.4|2612.9|2611.77|2611.27|249
1753866300000|2025-07-30 09:05:00|2613.15|2612.65|2614.65|2614.15|2614.9|2614.4|2613.15|2612.65|323
1753866600000|2025-07-30 09:10:00|2614.53|2614.03|2616.28|2615.78|2616.78|2616.28|2614.03|2613.53|358
1753866900000|2025-07-30 09:15:00|2616.4|2615.9|2618.03|2617.53|2618.53|2618.03|2616.28|2615.78|330
1753867200000|2025-07-30 09:20:00|2618.11|2617.61|2618.86|2618.36|2619.86|2619.36|2617.98|2617.48|426
1753867500000|2025-07-30 09:25:00|2618.61|2618.11|2618.36|2617.86|2619.48|2618.98|2618.36|2617.86|217
1753867800000|2025-07-30 09:30:00|2618.33|2617.83|2616.45|2615.95|2619.08|2618.58|2616.33|2615.83|310
1753868100000|2025-07-30 09:35:00|2616.33|2615.83|2615.45|2614.95|2617.08|2616.58|2615.08|2614.58|379
1753868400000|2025-07-30 09:40:00|2615.57|2615.07|2615.7|2615.2|2617.32|2616.82|2615.2|2614.7|313
1753868700000|2025-07-30 09:45:00|2615.45|2614.95|2616.7|2616.2|2617.32|2616.82|2614.95|2614.45|320
1753869000000|2025-07-30 09:50:00|2616.59|2616.09|2615.59|2615.09|2616.84|2616.34|2615.09|2614.59|757
1753869300000|2025-07-30 09:55:00|2615.71|2615.21|2619.59|2619.09|2620.46|2619.96|2615.34|2614.84|665
1753869600000|2025-07-30 10:00:00|2619.43|2618.93|2620.68|2620.18|2621.43|2620.93|2619.43|2618.93|503
1753869900000|2025-07-30 10:05:00|2620.3|2619.8|2620.68|2620.18|2621.43|2620.93|2620.18|2619.68|304
1753870200000|2025-07-30 10:10:00|2620.53|2620.03|2620.28|2619.78|2621.28|2620.78|2619.28|2618.78|197
1753870500000|2025-07-30 10:15:00|2620.15|2619.65|2619.03|2618.53|2620.15|2619.65|2619.03|2618.53|205
1753870800000|2025-07-30 10:20:00|2619.17|2618.67|2619.17|2618.67|2620.42|2619.92|2619.17|2618.67|128
1753871100000|2025-07-30 10:25:00|2619.29|2618.79|2618.92|2618.42|2619.42|2618.92|2618.17|2617.67|174
1753871400000|2025-07-30 10:30:00|2618.86|2618.36|2616.23|2615.73|2618.86|2618.36|2615.86|2615.36|466
1753871700000|2025-07-30 10:35:00|2616.11|2615.61|2617.11|2616.61|2617.36|2616.86|2615.61|2615.11|181
1753872000000|2025-07-30 10:40:00|2617.29|2616.79|2616.91|2616.41|2617.66|2617.16|2616.66|2616.16|169
1753872300000|2025-07-30 10:45:00|2616.79|2616.29|2616.79|2616.29|2617.54|2617.04|2616.04|2615.54|187
1753872600000|2025-07-30 10:50:00|2616.74|2616.24|2615.74|2615.24|2616.99|2616.49|2615.61|2615.11|128
1753872900000|2025-07-30 10:55:00|2615.49|2614.99|2613.24|2612.74|2615.49|2614.99|2611.99|2611.49|331
1753873200000|2025-07-30 11:00:00|2612.99|2612.49|2613.36|2612.86|2613.74|2613.24|2612.49|2611.99|187
1753873500000|2025-07-30 11:05:00|2613.24|2612.74|2612.74|2612.24|2613.24|2612.74|2612.49|2611.99|217
1753873800000|2025-07-30 11:10:00|2612.79|2612.29|2611.41|2610.91|2613.41|2612.91|2611.41|2610.91|165
1753874100000|2025-07-30 11:15:00|2611.54|2611.04|2612.29|2611.79|2612.79|2612.29|2611.41|2610.91|109
1753874400000|2025-07-30 11:20:00|2612.28|2611.78|2612.28|2611.78|2612.78|2612.28|2611.28|2610.78|155
1753874700000|2025-07-30 11:25:00|2612.03|2611.53|2611.15|2610.65|2612.4|2611.9|2611.03|2610.53|151
1753875000000|2025-07-30 11:30:00|2611.19|2610.69|2608.32|2607.82|2612.07|2611.57|2608.19|2607.69|387
1753875300000|2025-07-30 11:35:00|2608.19|2607.69|2611.07|2610.57|2611.07|2610.57|2608.19|2607.69|269
1753875600000|2025-07-30 11:40:00|2611.23|2610.73|2610.73|2610.23|2612.35|2611.85|2610.73|2610.23|188
1753875900000|2025-07-30 11:45:00|2610.85|2610.35|2613.1|2612.6|2613.23|2612.73|2610.73|2610.23|153
1753876200000|2025-07-30 11:50:00|2612.94|2612.44|2614.07|2613.57|2614.32|2613.82|2612.82|2612.32|184
1753876500000|2025-07-30 11:55:00|2613.94|2613.44|2615.32|2614.82|2615.32|2614.82|2613.82|2613.32|154
1753876800000|2025-07-30 12:00:00|2615.17|2614.67|2615.29|2614.79|2615.42|2614.92|2613.67|2613.17|234
1753877100000|2025-07-30 12:05:00|2615.17|2614.67|2611.67|2611.17|2615.42|2614.92|2611.42|2610.92|501
1753877400000|2025-07-30 12:10:00|2611.89|2611.39|2611.89|2611.39|2613.64|2613.14|2610.51|2610.01|577
1753877700000|2025-07-30 12:15:00|2612.51|2612.01|2611.76|2611.26|2613.39|2612.89|2610.39|2609.89|342
1753878000000|2025-07-30 12:20:00|2611.78|2611.28|2613.66|2613.16|2613.78|2613.28|2611.03|2610.53|249
1753878300000|2025-07-30 12:25:00|2613.78|2613.28|2614.03|2613.53|2614.03|2613.53|2613.16|2612.66|114
1753878600000|2025-07-30 12:30:00|2613.95|2613.45|2614.58|2614.08|2614.95|2614.45|2613.7|2613.2|231
1753878900000|2025-07-30 12:35:00|2614.45|2613.95|2614.58|2614.08|2615.08|2614.58|2613.08|2612.58|316
1753879200000|2025-07-30 12:40:00|2614.54|2614.04|2616.91|2616.41|2617.29|2616.79|2614.54|2614.04|607
1753879500000|2025-07-30 12:45:00|2616.79|2616.29|2614.66|2614.16|2616.79|2616.29|2614.04|2613.54|377
1753879800000|2025-07-30 12:50:00|2614.5|2614|2614.38|2613.88|2615.63|2615.13|2613.63|2613.13|332
1753880100000|2025-07-30 12:55:00|2614.25|2613.75|2612.13|2611.63|2614.38|2613.88|2611.88|2611.38|373
1753880400000|2025-07-30 13:00:00|2612.36|2611.86|2610.11|2609.61|2612.36|2611.86|2610.11|2609.61|586
1753880700000|2025-07-30 13:05:00|2609.98|2609.48|2612.36|2611.86|2613.36|2612.86|2609.36|2608.86|506
1753881000000|2025-07-30 13:10:00|2612.44|2611.94|2609.44|2608.94|2612.44|2611.94|2609.44|2608.94|570
1753881300000|2025-07-30 13:15:00|2609.56|2609.06|2607.56|2607.06|2609.56|2609.06|2607.19|2606.69|592
1753881600000|2025-07-30 13:20:00|2607.73|2607.23|2608.73|2608.23|2609.11|2608.61|2607.61|2607.11|546
1753881900000|2025-07-30 13:25:00|2608.86|2608.36|2610.61|2610.11|2610.73|2610.23|2608.61|2608.11|495
1753882200000|2025-07-30 13:30:00|2610.44|2609.94|2610.69|2610.19|2611.44|2610.94|2608.94|2608.44|605
1753882500000|2025-07-30 13:35:00|2610.94|2610.44|2611.31|2610.81|2611.94|2611.44|2609.94|2609.44|436
1753882800000|2025-07-30 13:40:00|2611.13|2610.63|2608.51|2608.01|2611.51|2611.01|2608.51|2608.01|436
1753883100000|2025-07-30 13:45:00|2608.76|2608.26|2608.26|2607.76|2610.26|2609.76|2607.63|2607.13|430
1753883400000|2025-07-30 13:50:00|2608.45|2607.95|2607.7|2607.2|2609.07|2608.57|2607.57|2607.07|369
1753883700000|2025-07-30 13:55:00|2607.57|2607.07|2608.82|2608.32|2609.07|2608.57|2607.45|2606.95|543
1753884000000|2025-07-30 14:00:00|2608.64|2608.14|2606.64|2606.14|2609.14|2608.64|2606.14|2605.64|2579
1753884300000|2025-07-30 14:05:00|2606.77|2606.27|2607.52|2607.02|2609.77|2609.27|2606.52|2606.02|487
1753884600000|2025-07-30 14:10:00|2607.63|2607.13|2605.38|2604.88|2607.88|2607.38|2604.88|2604.38|2450
1753884900000|2025-07-30 14:15:00|2605.25|2604.75|2603.63|2603.13|2605.38|2604.88|2603.13|2602.63|676
1753885200000|2025-07-30 14:20:00|2603.71|2603.21|2603.21|2602.71|2604.08|2603.58|2602.96|2602.46|567
1753885500000|2025-07-30 14:25:00|2602.96|2602.46|2602.96|2602.46|2603.96|2603.46|2602.71|2602.21|611
1753885800000|2025-07-30 14:30:00|2602.92|2602.42|2603.67|2603.17|2604.92|2604.42|2602.67|2602.17|668
1753886100000|2025-07-30 14:35:00|2603.54|2603.04|2604.92|2604.42|2605.67|2605.17|2603.17|2602.67|443
1753886400000|2025-07-30 14:40:00|2604.78|2604.28|2603.78|2603.28|2605.28|2604.78|2603.78|2603.28|487
1753886700000|2025-07-30 14:45:00|2604.03|2603.53|2605.78|2605.28|2605.78|2605.28|2603.78|2603.28|604
1753887000000|2025-07-30 14:50:00|2605.88|2605.38|2606.25|2605.75|2607.25|2606.75|2605.88|2605.38|616
1753887300000|2025-07-30 14:55:00|2606.13|2605.63|2604.88|2604.38|2606.13|2605.63|2604.63|2604.13|561
1753887600000|2025-07-30 15:00:00|2604.79|2604.29|2606.04|2605.54|2606.29|2605.79|2604.79|2604.29|539
1753887900000|2025-07-30 15:05:00|2606.29|2605.79|2607.79|2607.29|2608.29|2607.79|2606.29|2605.79|886
1753888200000|2025-07-30 15:10:00|2607.76|2607.26|2604.26|2603.76|2608.26|2607.76|2604.13|2603.63|1253
1753888500000|2025-07-30 15:15:00|2604.13|2603.63|2603.26|2602.76|2604.26|2603.76|2602.76|2602.26|1246
1753888800000|2025-07-30 15:20:00|2603.58|2603.08|2603.58|2602.08|2604.58|2604.08|2602.7|2602.08|1950
1753889100000|2025-07-30 15:25:00|2603.57|2602.07|2604.39|2602.89|2604.41|2602.91|2603.57|2602.07|672
1753889400000|2025-07-30 15:30:00|2604.38|2602.88|2606.4|2605|2607.15|2605.75|2603.96|2602.46|922
1753889700000|2025-07-30 15:35:00|2606.53|2605.13|2606.03|2604.63|2606.53|2605.13|2604.65|2603.25|116
1753890000000|2025-07-30 15:40:00|2606.28|2604.88|2606.28|2604.88|2606.28|2604.88|2606.28|2604.88|84
1753890300000|2025-07-30 15:45:00|2606.4|2605|2606.78|2605.38|2606.78|2605.38|2606.4|2605|56
1753890600000|2025-07-30 15:50:00|2606.9|2605.5|2607.15|2605.75|2607.15|2605.75|2606.9|2605.5|13
1753890900000|2025-07-30 15:55:00|2607.28|2605.88|2607.5|2606|2607.78|2606.38|2607.03|2605.58|39
1753891200000|2025-07-30 16:00:00|2607.49|2605.99|2607.07|2605.57|2607.5|2606|2607.07|2605.57|1
1753891500000|2025-07-30 16:05:00|2607.08|2605.58|2607.08|2605.58|2607.92|2606.42|2607.08|2605.58|0
1753891800000|2025-07-30 16:10:00|2607.07|2605.57|2608.34|2606.84|2608.35|2606.85|2607.07|2605.57|0
1753892100000|2025-07-30 16:15:00|2608.35|2606.85|2609.2|2607.7|2609.21|2607.71|2608.34|2606.84|0
1753892400000|2025-07-30 16:20:00|2609.62|2608.12|2609.63|2608.13|2609.63|2608.13|2609.62|2608.12|0
1753892700000|2025-07-30 16:25:00|2609.62|2608.12|2609.62|2608.12|2609.63|2608.13|2609.19|2607.69|0
1753893000000|2025-07-30 16:30:00|2609.63|2608.13|2610.02|2608.52|2610.05|2608.55|2609.6|2608.1|0
1753893300000|2025-07-30 16:35:00|2609.6|2608.1|2609.18|2607.68|2609.6|2608.1|2608.75|2607.25|0
1753893600000|2025-07-30 16:40:00|2609.19|2607.69|2609.18|2607.68|2609.19|2607.69|2608.75|2607.25|0
1753893900000|2025-07-30 16:45:00|2609.19|2607.69|2609.18|2607.68|2609.19|2607.69|2609.18|2607.68|0
1753894200000|2025-07-30 16:50:00|2609.19|2607.69|2608.77|2607.27|2609.62|2608.12|2608.77|2607.27|0
1753894500000|2025-07-30 16:55:00|2608.76|2607.26|2608.34|2606.84|2608.76|2607.26|2607.91|2606.41|0
1753894800000|2025-07-30 17:00:00|2608.33|2606.83|2608.34|2606.84|2608.76|2607.26|2608.33|2606.83|0
1753895100000|2025-07-30 17:05:00|2608.35|2606.85|2607.07|2605.57|2608.35|2606.85|2607.07|2605.57|0
1753895400000|2025-07-30 17:10:00|2607.28|2605.78|2607.49|2605.99|2607.92|2606.42|2607.28|2605.78|0
1753895700000|2025-07-30 17:15:00|2607.91|2606.41|2607.91|2606.41|2607.91|2606.41|2607.9|2606.4|0
1753896000000|2025-07-30 17:20:00|2608.33|2606.83|2607.48|2605.98|2608.33|2606.83|2607.48|2605.98|0
1753896300000|2025-07-30 17:25:00|2607.9|2606.4|2607.9|2606.4|2607.91|2606.41|2607.48|2605.98|0
1753896600000|2025-07-30 17:30:00|2607.91|2606.41|2608.33|2606.83|2608.33|2606.83|2607.89|2606.39|0
1753896900000|2025-07-30 17:35:00|2608.75|2607.25|2609.19|2607.69|2609.19|2607.69|2608.33|2606.83|0
1753897200000|2025-07-30 17:40:00|2609.2|2607.7|2609.62|2608.12|2610.05|2608.55|2609.2|2607.7|0
1753897500000|2025-07-30 17:45:00|2609.61|2608.11|2609.18|2607.68|2609.62|2608.12|2609.18|2607.68|0
1753897800000|2025-07-30 17:50:00|2608.97|2607.47|2608.77|2607.27|2609.2|2607.7|2608.75|2607.25|0
1753898100000|2025-07-30 17:55:00|2608.76|2607.26|2609.41|2607.91|2609.83|2608.33|2608.76|2607.26|0
1753898400000|2025-07-30 18:00:00|2609.62|2608.12|2607.92|2606.42|2610.49|2608.99|2607.48|2605.98|0
1753898700000|2025-07-30 18:05:00|2607.93|2606.43|2607.92|2606.42|2608.78|2607.28|2607.49|2605.99|0
1753899000000|2025-07-30 18:10:00|2608.34|2606.84|2607.49|2605.99|2608.78|2607.28|2607.49|2605.99|0
1753899300000|2025-07-30 18:15:00|2607.7|2606.2|2607.91|2606.41|2608.33|2606.83|2607.48|2605.98|0
1753899600000|2025-07-30 18:20:00|2607.9|2606.4|2608.55|2607.05|2608.76|2607.26|2607.69|2606.19|0
1753899900000|2025-07-30 18:25:00|2608.76|2607.26|2608.78|2607.28|2608.78|2607.28|2608.33|2606.83|0
1753900200000|2025-07-30 18:30:00|2608.36|2606.86|2609.28|2607.78|2610.13|2608.63|2607.93|2606.43|0
1753900500000|2025-07-30 18:35:00|2609.27|2607.77|2607.96|2606.46|2610.14|2608.64|2607.52|2606.02|0
1753900800000|2025-07-30 18:40:00|2607.95|2606.45|2609.24|2607.74|2609.67|2608.17|2607.07|2605.57|0
1753901100000|2025-07-30 18:45:00|2609.45|2607.95|2608.72|2607.22|2610.52|2609.02|2607.88|2606.38|0
1753901400000|2025-07-30 18:50:00|2608.51|2607.01|2606.98|2605.48|2608.7|2607.2|2606.56|2605.06|0
1753901700000|2025-07-30 18:55:00|2606.99|2605.49|2602.25|2600.75|2607.42|2605.92|2601.82|2600.32|0
1753902000000|2025-07-30 19:00:00|2602.04|2600.54|2600.54|2599.04|2602.28|2600.78|2599.68|2598.18|0
1753902300000|2025-07-30 19:05:00|2600.33|2598.83|2599.76|2598.26|2601.41|2599.91|2598.82|2597.32|0
1753902600000|2025-07-30 19:10:00|2599.75|2598.25|2601.48|2599.98|2602.78|2601.28|2598.9|2597.4|0
1753902900000|2025-07-30 19:15:00|2601.47|2599.97|2601.44|2599.94|2602.33|2600.83|2600.37|2598.87|0
1753903200000|2025-07-30 19:20:00|2601.43|2599.93|2600.08|2598.58|2602.72|2601.22|2600.08|2598.58|0
1753903500000|2025-07-30 19:25:00|2600.09|2598.59|2600.12|2598.62|2601.37|2599.87|2599.22|2597.72|0
1753903800000|2025-07-30 19:30:00|2600.13|2598.63|2600.98|2599.48|2601.85|2600.35|2599.7|2598.2|0
1753904100000|2025-07-30 19:35:00|2600.56|2599.06|2600.11|2598.61|2601.42|2599.92|2599.27|2597.77|0
1753904400000|2025-07-30 19:40:00|2600.1|2598.6|2600.11|2598.61|2600.99|2599.49|2599.47|2597.97|0
1753904700000|2025-07-30 19:45:00|2600.12|2598.62|2602.26|2600.76|2602.7|2601.2|2600.12|2598.62|0
1753905000000|2025-07-30 19:50:00|2602.28|2600.78|2604.83|2603.33|2605.26|2603.76|2602.28|2600.78|0
1753905300000|2025-07-30 19:55:00|2604.41|2602.91|2608.7|2607.2|2608.7|2607.2|2603.97|2602.47|0
1753905600000|2025-07-30 20:00:00|2608.07|2606.57|2612.16|2610.66|2613.89|2612.39|2607.21|2605.71|0
1753905900000|2025-07-30 20:05:00|2612.29|2610.79|2614.45|2612.95|2615.36|2613.86|2612.02|2610.52|0
1753906200000|2025-07-30 20:10:00|2614.49|2612.99|2615.69|2614.19|2616.45|2614.95|2614.49|2612.99|0
1753906500000|2025-07-30 20:15:00|2615.74|2614.24|2614.27|2612.77|2616.08|2614.58|2613.83|2612.33|0
1753906800000|2025-07-30 20:20:00|2614.39|2612.89|2616.03|2614.53|2616.29|2614.79|2614.31|2612.81|0
1753907100000|2025-07-30 20:25:00|2616.12|2614.62|2614.5|2613|2616.12|2614.62|2614.41|2612.91|0
1753907400000|2025-07-30 20:30:00|2614.58|2613.08|2614.71|2613.21|2614.84|2613.34|2614.06|2612.56|0
1753907700000|2025-07-30 20:35:00|2614.67|2613.17|2614.19|2612.69|2614.71|2613.21|2614.02|2612.52|0
1753908000000|2025-07-30 20:40:00|2614.15|2612.65|2614.44|2612.94|2614.66|2613.16|2614.06|2612.56|0
1753908300000|2025-07-30 20:45:00|2614.4|2612.9|2614.69|2613.19|2614.74|2613.24|2614.34|2612.84|0
1753908600000|2025-07-30 20:50:00|2614.65|2613.15|2614.37|2612.87|2614.74|2613.24|2614.31|2612.81|0
1753908900000|2025-07-30 20:55:00|2614.45|2612.95|2614.37|2612.87|2614.54|2613.04|2614.15|2612.65|0
1753909200000|2025-07-30 21:00:00|2614.41|2612.91|2614.33|2612.83|2614.5|2613|2614.33|2612.83|0
1753909500000|2025-07-30 21:05:00|2614.37|2612.87|2614.95|2613.45|2615.08|2613.58|2614.33|2612.83|0
1753909800000|2025-07-30 21:10:00|2614.91|2613.41|2614.86|2613.36|2614.99|2613.49|2614.69|2613.19|0
1753910100000|2025-07-30 21:15:00|2614.78|2613.28|2615.08|2613.58|2615.12|2613.62|2614.65|2613.15|0
1753910400000|2025-07-30 21:20:00|2615.12|2613.62|2615.43|2613.93|2615.43|2613.93|2615.12|2613.62|0
1753910700000|2025-07-30 21:25:00|2615.42|2613.92|2615.3|2613.8|2615.69|2614.19|2615.3|2613.8|0
1753911000000|2025-07-30 21:30:00|2615.34|2613.84|2615.6|2614.1|2615.64|2614.14|2615.3|2613.8|0
1753911300000|2025-07-30 21:35:00|2615.56|2614.06|2615.3|2613.8|2615.6|2614.1|2615.3|2613.8|0
1753911600000|2025-07-30 21:40:00|2615.34|2613.84|2616.16|2614.66|2616.34|2614.84|2615.34|2613.84|0
1753911900000|2025-07-30 21:45:00|2616.12|2614.62|2616.08|2614.58|2616.38|2614.88|2615.95|2614.45|0
1753912200000|2025-07-30 21:50:00|2616.07|2614.57|2615.08|2613.58|2616.42|2614.92|2614.99|2613.49|0
1753912500000|2025-07-30 21:55:00|2615.03|2613.53|2616.29|2614.79|2616.72|2615.22|2614.99|2613.49|0
1753912800000|2025-07-30 22:00:00|2616.33|2614.83|2615.9|2614.4|2616.33|2614.83|2614.82|2613.32|0
1753913100000|2025-07-30 22:05:00|2615.86|2614.36|2615.21|2613.71|2616.11|2614.61|2615.03|2613.53|0
1753913400000|2025-07-30 22:10:00|2615.25|2613.75|2615.6|2614.1|2615.6|2614.1|2615.03|2613.53|0
1753913700000|2025-07-30 22:15:00|2615.59|2614.09|2616.16|2614.66|2616.46|2614.96|2615.25|2613.75|0
1753914000000|2025-07-30 22:20:00|2616.07|2614.57|2615.85|2614.35|2616.07|2614.57|2615.77|2614.27|0
1753914300000|2025-07-30 22:25:00|2615.86|2614.36|2615.86|2614.36|2615.9|2614.4|2615.68|2614.18|0
1753914600000|2025-07-30 22:30:00|2615.9|2614.4|2616.5|2615|2616.68|2615.18|2615.9|2614.4|0
1753914900000|2025-07-30 22:35:00|2616.51|2615.01|2616.89|2615.39|2616.98|2615.48|2616.51|2615.01|0
1753915200000|2025-07-30 22:40:00|2616.98|2615.48|2617.45|2615.95|2617.5|2616|2616.81|2615.31|0
1753915500000|2025-07-30 22:45:00|2617.41|2615.91|2617.41|2615.91|2617.45|2615.95|2617.2|2615.7|0
1753915800000|2025-07-30 22:50:00|2617.45|2615.95|2617.2|2615.7|2617.54|2616.04|2617.07|2615.57|0
1753916100000|2025-07-30 22:55:00|2617.24|2615.74|2617.33|2615.83|2617.41|2615.91|2617.2|2615.7|0
1753916400000|2025-07-30 23:00:00|2617.32|2615.82|2617.49|2615.99|2617.54|2616.04|2617.24|2615.74|0
1753916700000|2025-07-30 23:05:00|2617.53|2616.03|2617.79|2616.29|2617.84|2616.34|2617.53|2616.03|0
1753917000000|2025-07-30 23:10:00|2617.71|2616.21|2618.65|2617.15|2618.69|2617.19|2617.71|2616.21|0
1753917300000|2025-07-30 23:15:00|2618.64|2617.14|2618.21|2616.71|2618.65|2617.15|2618.04|2616.54|0
1753917600000|2025-07-30 23:20:00|2618.17|2616.67|2617.93|2616.43|2618.17|2616.67|2617.83|2616.33|0
1753917900000|2025-07-30 23:25:00|2617.97|2616.47|2617.98|2616.48|2618.06|2616.56|2617.85|2616.35|0
1753918200000|2025-07-30 23:30:00|2617.94|2616.44|2617.89|2616.39|2618.07|2616.57|2617.85|2616.35|0
1753918500000|2025-07-30 23:35:00|2617.85|2616.35|2617.98|2616.48|2617.98|2616.48|2617.85|2616.35|0
1753918800000|2025-07-30 23:40:00|2618.02|2616.52|2618.24|2616.74|2618.24|2616.74|2617.89|2616.39|0
1753919100000|2025-07-30 23:45:00|2618.15|2616.65|2618.11|2616.61|2618.24|2616.74|2618.07|2616.57|0
1753919400000|2025-07-30 23:50:00|2618.07|2616.57|2617.98|2616.48|2618.15|2616.65|2617.89|2616.39|0
1753919700000|2025-07-30 23:55:00|2617.94|2616.44|2617.68|2616.18|2617.94|2616.44|2617.63|2616.13|0
1753920000000|2025-07-31 00:00:00|2617.63|2616.13|2616.2|2614.7|2617.63|2616.13|2616.07|2614.57|0
1753920300000|2025-07-31 00:05:00|2616.21|2614.71|2615.94|2614.44|2616.25|2614.75|2615.77|2614.27|0
1753920600000|2025-07-31 00:10:00|2615.95|2614.45|2615.11|2613.61|2615.99|2614.49|2614.93|2613.43|0
1753920900000|2025-07-31 00:15:00|2615.15|2613.65|2612.61|2611.11|2615.24|2613.74|2610.83|2609.33|0
1753921200000|2025-07-31 00:20:00|2612.62|2611.12|2612.2|2610.7|2613.05|2611.55|2611.77|2610.27|0
1753921500000|2025-07-31 00:25:00|2612.19|2610.69|2611.35|2609.85|2612.2|2610.7|2611.35|2609.85|0
1753921800000|2025-07-31 00:30:00|2611.77|2610.27|2611.77|2610.27|2612.19|2610.69|2611.34|2609.84|0
1753922100000|2025-07-31 00:35:00|2611.76|2610.26|2611.78|2610.28|2611.78|2610.28|2611.34|2609.84|0
1753922400000|2025-07-31 00:40:00|2611.77|2610.27|2612.2|2610.7|2612.2|2610.7|2611.56|2610.06|0
1753922700000|2025-07-31 00:45:00|2612.19|2610.69|2611.78|2610.28|2612.63|2611.13|2611.77|2610.27|0
1753923000000|2025-07-31 00:50:00|2611.36|2609.86|2611.78|2610.28|2611.79|2610.29|2610.93|2609.43|0
1753923300000|2025-07-31 00:55:00|2611.36|2609.86|2611.58|2610.08|2611.58|2610.08|2611.36|2609.86|0
1753923600000|2025-07-31 01:00:00|2611.79|2610.29|2611.37|2609.87|2611.79|2610.29|2610.1|2608.6|0
1753923900000|2025-07-31 01:05:00|2611.36|2609.86|2611.79|2610.29|2611.79|2610.29|2611.36|2609.86|0
1753924200000|2025-07-31 01:10:00|2612.21|2610.71|2611.79|2610.29|2612.22|2610.72|2611.79|2610.29|0
1753924500000|2025-07-31 01:15:00|2611.58|2610.08|2612.01|2610.51|2612.22|2610.72|2611.37|2609.87|0
1753924800000|2025-07-31 01:20:00|2611.8|2610.3|2611.8|2610.3|2612.22|2610.72|2611.8|2610.3|0
1753925100000|2025-07-31 01:25:00|2611.79|2610.29|2612.22|2610.72|2612.22|2610.72|2611.79|2610.29|0
1753925400000|2025-07-31 01:30:00|2611.8|2610.3|2610.96|2609.46|2611.81|2610.31|2610.96|2609.46|0
1753925700000|2025-07-31 01:35:00|2611.38|2609.88|2610.97|2609.47|2611.38|2609.88|2610.96|2609.46|0
1753926000000|2025-07-31 01:40:00|2610.55|2609.05|2611.39|2609.89|2611.39|2609.89|2610.54|2609.04|0
1753926300000|2025-07-31 01:45:00|2611.4|2609.9|2611.39|2609.89|2611.4|2609.9|2610.97|2609.47|0
1753926600000|2025-07-31 01:50:00|2611.18|2609.68|2611.18|2609.68|2611.39|2609.89|2610.96|2609.46|0
1753926900000|2025-07-31 01:55:00|2611.39|2609.89|2610.98|2609.48|2611.39|2609.89|2610.54|2609.04|0
1753927200000|2025-07-31 02:00:00|2610.99|2609.49|2610.98|2609.48|2611.41|2609.91|2610.56|2609.06|0
1753927500000|2025-07-31 02:05:00|2610.77|2609.27|2610.14|2608.64|2610.98|2609.48|2610.14|2608.64|0
1753927800000|2025-07-31 02:10:00|2610.15|2608.65|2610.57|2609.07|2610.99|2609.49|2610.14|2608.64|0
1753928100000|2025-07-31 02:15:00|2610.56|2609.06|2611.41|2609.91|2611.83|2610.33|2610.56|2609.06|0
1753928400000|2025-07-31 02:20:00|2611.83|2610.33|2611.83|2610.33|2611.83|2610.33|2611.41|2609.91|0
1753928700000|2025-07-31 02:25:00|2611.62|2610.12|2611.41|2609.91|2611.83|2610.33|2611.41|2609.91|0
1753929000000|2025-07-31 02:30:00|2611.2|2609.7|2611.41|2609.91|2611.41|2609.91|2611.2|2609.7|0
1753929300000|2025-07-31 02:35:00|2611.42|2609.92|2612.68|2611.18|2612.69|2611.19|2611.42|2609.92|0
1753929600000|2025-07-31 02:40:00|2612.69|2611.19|2612.68|2611.18|2612.69|2611.19|2612.26|2610.76|0
1753929900000|2025-07-31 02:45:00|2612.47|2610.97|2612.69|2611.19|2612.69|2611.19|2612.26|2610.76|0
1753930200000|2025-07-31 02:50:00|2612.68|2611.18|2612.69|2611.19|2612.69|2611.19|2612.27|2610.77|0
1753930500000|2025-07-31 02:55:00|2612.48|2610.98|2611.85|2610.35|2612.48|2610.98|2611.85|2610.35|0
1753930800000|2025-07-31 03:00:00|2612.06|2610.56|2611|2609.5|2612.06|2610.56|2610.58|2609.08|0
1753931100000|2025-07-31 03:05:00|2610.58|2609.08|2611|2609.5|2611|2609.5|2610.58|2609.08|0
1753931400000|2025-07-31 03:10:00|2611.42|2609.92|2611.42|2609.92|2611.42|2609.92|2611.42|2609.92|0
1753931700000|2025-07-31 03:15:00|2611.43|2609.93|2611.85|2610.35|2611.85|2610.35|2611.43|2609.93|0
1753932000000|2025-07-31 03:20:00|2611.64|2610.14|2611.42|2609.92|2611.85|2610.35|2611|2609.5|0
1753932300000|2025-07-31 03:25:00|2611.21|2609.71|2611.42|2609.92|2611.42|2609.92|2611|2609.5|0
1753932600000|2025-07-31 03:30:00|2611.21|2609.71|2611.63|2610.13|2611.84|2610.34|2611|2609.5|0
1753932900000|2025-07-31 03:35:00|2611.42|2609.92|2611.42|2609.92|2611.84|2610.34|2611.42|2609.92|0
1753933200000|2025-07-31 03:40:00|2611.21|2609.71|2611.42|2609.92|2611.43|2609.93|2611|2609.5|0
1753933500000|2025-07-31 03:45:00|2611.43|2609.93|2612.27|2610.77|2612.27|2610.77|2611.42|2609.92|0
1753933800000|2025-07-31 03:50:00|2612.28|2610.78|2611.86|2610.36|2612.7|2611.2|2611.86|2610.36|0
1753934100000|2025-07-31 03:55:00|2612.07|2610.57|2612.28|2610.78|2612.28|2610.78|2611.86|2610.36|0
1753934400000|2025-07-31 04:00:00|2611.86|2610.36|2612.28|2610.78|2612.28|2610.78|2611.86|2610.36|0
1753934700000|2025-07-31 04:05:00|2612.29|2610.79|2612.57|2611.07|2612.78|2611.28|2612.29|2610.79|0
1753935000000|2025-07-31 04:10:00|2612.78|2611.28|2612.35|2610.85|2612.78|2611.28|2612.35|2610.85|0
1753935300000|2025-07-31 04:15:00|2611.93|2610.43|2611.93|2610.43|2612.14|2610.64|2611.51|2610.01|0
1753935600000|2025-07-31 04:20:00|2611.94|2610.44|2612.36|2610.86|2612.36|2610.86|2611.93|2610.43|0
1753935900000|2025-07-31 04:25:00|2611.94|2610.44|2610.24|2608.74|2611.94|2610.44|2610.24|2608.74|0
1753936200000|2025-07-31 04:30:00|2609.82|2608.32|2611.94|2610.44|2611.94|2610.44|2609.82|2608.32|0
1753936500000|2025-07-31 04:35:00|2611.73|2610.23|2611.94|2610.44|2611.94|2610.44|2611.52|2610.02|0
1753936800000|2025-07-31 04:40:00|2612.36|2610.86|2613.68|2612.18|2613.68|2612.18|2612.36|2610.86|0
1753937100000|2025-07-31 04:45:00|2613.67|2612.17|2613.67|2612.17|2614.09|2612.59|2613.25|2611.75|0
1753937400000|2025-07-31 04:50:00|2613.88|2612.38|2613.25|2611.75|2614.09|2612.59|2613.25|2611.75|0
1753937700000|2025-07-31 04:55:00|2613.46|2611.96|2612.83|2611.33|2613.46|2611.96|2612.83|2611.33|0
1753938000000|2025-07-31 05:00:00|2612.41|2610.91|2613.25|2611.75|2613.25|2611.75|2612.41|2610.91|0
1753938300000|2025-07-31 05:05:00|2613.24|2611.74|2613.68|2612.18|2613.68|2612.18|2612.63|2611.13|0
1753938600000|2025-07-31 05:10:00|2613.69|2612.19|2613.65|2612.15|2614.11|2612.61|2613.65|2612.15|0
1753938900000|2025-07-31 05:15:00|2614.07|2612.57|2614.06|2612.56|2614.91|2613.41|2613.65|2612.15|0
1753939200000|2025-07-31 05:20:00|2614.27|2612.77|2613.64|2612.14|2614.49|2612.99|2613.22|2611.72|0
1753939500000|2025-07-31 05:25:00|2613.23|2611.73|2612.8|2611.3|2613.23|2611.73|2612.38|2610.88|0
1753939800000|2025-07-31 05:30:00|2612.38|2610.88|2611.54|2610.04|2612.38|2610.88|2611.53|2610.03|0
1753940100000|2025-07-31 05:35:00|2611.75|2610.25|2611.83|2610.33|2612.68|2611.18|2611.41|2609.91|0
1753940400000|2025-07-31 05:40:00|2611.84|2610.34|2611.42|2609.92|2611.84|2610.34|2611.42|2609.92|0
1753940700000|2025-07-31 05:45:00|2611|2609.5|2611.4|2609.9|2611.42|2609.92|2610.56|2609.06|0
1753941000000|2025-07-31 05:50:00|2611.82|2610.32|2613.11|2611.61|2613.11|2611.61|2610.98|2609.48|0
1753941300000|2025-07-31 05:55:00|2612.69|2611.19|2613.11|2611.61|2613.53|2612.03|2612.69|2611.19|0
1753941600000|2025-07-31 06:00:00|2612.9|2611.4|2616.41|2614.91|2617.74|2616.24|2612.69|2611.19|0
1753941900000|2025-07-31 06:05:00|2616.42|2614.92|2614.82|2613.32|2617.27|2615.77|2614.82|2613.32|0
1753942200000|2025-07-31 06:10:00|2615.24|2613.74|2614.39|2612.89|2615.66|2614.16|2614.39|2612.89|0
1753942500000|2025-07-31 06:15:00|2614.81|2613.31|2617.91|2616.41|2617.91|2616.41|2614.39|2612.89|0
1753942800000|2025-07-31 06:20:00|2617.49|2615.99|2617.3|2615.8|2617.49|2615.99|2616.12|2614.62|0
1753943100000|2025-07-31 06:25:00|2617.09|2615.59|2616.48|2614.98|2617.74|2616.24|2616.48|2614.98|0
1753943400000|2025-07-31 06:30:00|2616.89|2615.39|2616.46|2614.96|2616.89|2615.39|2615.62|2614.12|0
1753943700000|2025-07-31 06:35:00|2616.47|2614.97|2616.05|2614.55|2616.89|2615.39|2616.05|2614.55|0
1753944000000|2025-07-31 06:40:00|2616.04|2614.54|2617.81|2616.41|2618.57|2617.07|2615.81|2614.41|1
1753944300000|2025-07-31 06:45:00|2617.69|2616.29|2616.44|2615.04|2617.81|2616.41|2616.44|2615.04|2
1753944600000|2025-07-31 06:50:00|2615.56|2614.16|2615.56|2614.16|2615.56|2614.16|2615.56|2614.16|9
1753944900000|2025-07-31 06:55:00|2616.49|2614.99|2614.38|2612.88|2616.69|2615.19|2614.38|2612.88|0
1753945200000|2025-07-31 07:00:00|2614.8|2613.3|2606.49|2605.99|2616.06|2614.56|2606.24|2605.74|2304
1753945500000|2025-07-31 07:05:00|2606.36|2605.86|2610.74|2610.24|2613.49|2612.99|2604.36|2603.86|1521
1753945800000|2025-07-31 07:10:00|2610.61|2610.11|2613.86|2613.36|2613.99|2613.49|2610.24|2609.74|1050
1753946100000|2025-07-31 07:15:00|2614.24|2613.74|2614.49|2613.99|2616.74|2616.24|2613.86|2613.36|967
1753946400000|2025-07-31 07:20:00|2614.24|2613.74|2613.98|2613.48|2615.99|2615.49|2613.36|2612.86|624
1753946700000|2025-07-31 07:25:00|2613.86|2613.36|2612.86|2612.36|2614.86|2614.36|2612.61|2612.11|558
1753947000000|2025-07-31 07:30:00|2612.62|2612.12|2613.12|2612.62|2614.62|2614.12|2611.87|2611.37|747
1753947300000|2025-07-31 07:35:00|2613.37|2612.87|2613.12|2612.62|2615.37|2614.87|2612.37|2611.87|558
1753947600000|2025-07-31 07:40:00|2613.07|2612.57|2611.82|2611.32|2614.57|2614.07|2611.82|2611.32|386
1753947900000|2025-07-31 07:45:00|2611.69|2611.19|2608.32|2607.82|2611.82|2611.32|2608.07|2607.57|601
1753948200000|2025-07-31 07:50:00|2608.4|2607.9|2608.27|2607.77|2609.15|2608.65|2606.65|2606.15|435
1753948500000|2025-07-31 07:55:00|2609.02|2608.52|2609.9|2609.4|2611.02|2610.52|2608.15|2607.65|557
1753948800000|2025-07-31 08:00:00|2609.76|2609.26|2608.26|2607.76|2610.01|2609.51|2606.13|2605.63|622
1753949100000|2025-07-31 08:05:00|2608.01|2607.51|2607.38|2606.88|2608.01|2607.51|2606.26|2605.76|263
1753949400000|2025-07-31 08:10:00|2607.47|2606.97|2607.85|2607.35|2609.85|2609.35|2606.72|2606.22|307
1753949700000|2025-07-31 08:15:00|2607.6|2607.1|2607.6|2607.1|2608.1|2607.6|2606.35|2605.85|323
1753950000000|2025-07-31 08:20:00|2607.64|2607.14|2608.39|2607.89|2609.01|2608.51|2607.01|2606.51|234
1753950300000|2025-07-31 08:25:00|2608.51|2608.01|2608.64|2608.14|2609.89|2609.39|2607.89|2607.39|341
1753950600000|2025-07-31 08:30:00|2608.52|2608.02|2607.89|2607.39|2608.64|2608.14|2607.02|2606.52|289
1753950900000|2025-07-31 08:35:00|2607.77|2607.27|2606.77|2606.27|2608.02|2607.52|2606.52|2606.02|278
1753951200000|2025-07-31 08:40:00|2607.01|2606.51|2603.76|2603.26|2607.38|2606.88|2603.26|2602.76|389
1753951500000|2025-07-31 08:45:00|2603.63|2603.13|2602.51|2602.01|2604.26|2603.76|2602.51|2602.01|392
1753951800000|2025-07-31 08:50:00|2602.43|2601.93|2600.68|2600.18|2602.93|2602.43|2600.18|2599.68|429
1753952100000|2025-07-31 08:55:00|2600.8|2600.3|2600.43|2599.93|2602.18|2601.68|2600.43|2599.93|322
1753952400000|2025-07-31 09:00:00|2600.62|2600.12|2600.62|2600.12|2602.62|2602.12|2599.87|2599.37|680
1753952700000|2025-07-31 09:05:00|2600.74|2600.24|2599.24|2598.74|2600.87|2600.37|2599.12|2598.62|442
1753953000000|2025-07-31 09:10:00|2599.34|2598.84|2598.47|2597.97|2600.84|2600.34|2598.47|2597.97|654
1753953300000|2025-07-31 09:15:00|2598.59|2598.09|2600.22|2599.72|2600.47|2599.97|2598.22|2597.72|476
1753953600000|2025-07-31 09:20:00|2600.17|2599.67|2599.92|2599.42|2600.67|2600.17|2599.42|2598.92|288
1753953900000|2025-07-31 09:25:00|2599.79|2599.29|2599.42|2598.92|2599.92|2599.42|2598.67|2598.17|371
1753954200000|2025-07-31 09:30:00|2599.34|2598.84|2597.09|2596.59|2599.59|2599.09|2596.59|2596.09|597
1753954500000|2025-07-31 09:35:00|2597.21|2596.71|2598.09|2597.59|2598.46|2597.96|2596.59|2596.09|641
1753954800000|2025-07-31 09:40:00|2598.1|2597.6|2598.85|2598.35|2599.35|2598.85|2596.85|2596.35|521
1753955100000|2025-07-31 09:45:00|2598.72|2598.22|2600.35|2599.85|2600.47|2599.97|2598.72|2598.22|630
1753955400000|2025-07-31 09:50:00|2600.2|2599.7|2603.2|2602.7|2603.45|2602.95|2600.2|2599.7|649
1753955700000|2025-07-31 09:55:00|2603.32|2602.82|2600.57|2600.07|2604.2|2603.7|2600.57|2600.07|375
1753956000000|2025-07-31 10:00:00|2600.32|2599.82|2599.45|2598.95|2600.7|2600.2|2599.07|2598.57|447
1753956300000|2025-07-31 10:05:00|2599.7|2599.2|2597.2|2596.7|2600.2|2599.7|2596.82|2596.32|331
1753956600000|2025-07-31 10:10:00|2597.49|2596.99|2598.74|2598.24|2598.99|2598.49|2596.49|2595.99|257
1753956900000|2025-07-31 10:15:00|2598.36|2597.86|2597.99|2597.49|2599.99|2599.49|2597.99|2597.49|305
1753957200000|2025-07-31 10:20:00|2598.01|2597.51|2597.01|2596.51|2598.01|2597.51|2595.51|2595.01|444
1753957500000|2025-07-31 10:25:00|2597.13|2596.63|2596.38|2595.88|2598.01|2597.51|2596.38|2595.88|272
1753957800000|2025-07-31 10:30:00|2596.42|2595.92|2598.8|2598.3|2599.55|2599.05|2596.3|2595.8|254
1753958100000|2025-07-31 10:35:00|2598.67|2598.17|2595.8|2595.3|2599.05|2598.55|2595.17|2594.67|516
1753958400000|2025-07-31 10:40:00|2595.77|2595.27|2596.77|2596.27|2597.14|2596.64|2595.77|2595.27|263
1753958700000|2025-07-31 10:45:00|2596.52|2596.02|2596.27|2595.77|2597.77|2597.27|2596.02|2595.52|191
1753959000000|2025-07-31 10:50:00|2596.2|2595.7|2592.7|2592.2|2596.32|2595.82|2592.45|2591.95|414
1753959300000|2025-07-31 10:55:00|2592.95|2592.45|2591.2|2590.7|2593.45|2592.95|2591.2|2590.7|404
1753959600000|2025-07-31 11:00:00|2591.52|2591.02|2592.89|2592.39|2594.02|2593.52|2591.52|2591.02|579
1753959900000|2025-07-31 11:05:00|2592.77|2592.27|2592.77|2592.27|2593.27|2592.77|2592.52|2592.02|277
1753960200000|2025-07-31 11:10:00|2592.49|2591.99|2592.36|2591.86|2592.86|2592.36|2590.49|2589.99|593
1753960500000|2025-07-31 11:15:00|2592.49|2591.99|2591.74|2591.24|2593.24|2592.74|2591.74|2591.24|258
1753960800000|2025-07-31 11:20:00|2591.99|2591.49|2592.74|2592.24|2593.24|2592.74|2591.49|2590.99|323
1753961100000|2025-07-31 11:25:00|2592.49|2591.99|2593.49|2592.99|2593.99|2593.49|2592.11|2591.61|223
1753961400000|2025-07-31 11:30:00|2593.46|2592.96|2594.33|2593.83|2594.71|2594.21|2592.46|2591.96|356
1753961700000|2025-07-31 11:35:00|2594.46|2593.96|2593.96|2593.46|2594.83|2594.33|2592.46|2591.96|284
1753962000000|2025-07-31 11:40:00|2593.73|2593.23|2593.73|2593.23|2594.35|2593.85|2592.48|2591.98|225
1753962300000|2025-07-31 11:45:00|2593.85|2593.35|2595.23|2594.73|2595.35|2594.85|2592.48|2591.98|318
1753962600000|2025-07-31 11:50:00|2595.15|2594.65|2593.4|2592.9|2596.15|2595.65|2593.4|2592.9|305
1753962900000|2025-07-31 11:55:00|2593.52|2593.02|2593.15|2592.65|2594.4|2593.9|2592.65|2592.15|213
1753963200000|2025-07-31 12:00:00|2593.33|2592.83|2594.83|2594.33|2595.2|2594.7|2592.33|2591.83|334
1753963500000|2025-07-31 12:05:00|2594.7|2594.2|2595.33|2594.83|2596.33|2595.83|2594.33|2593.83|292
1753963800000|2025-07-31 12:10:00|2595.09|2594.59|2593.59|2593.09|2595.59|2595.09|2593.59|2593.09|304
1753964100000|2025-07-31 12:15:00|2593.34|2592.84|2595.71|2595.21|2596.46|2595.96|2593.34|2592.84|320
1753964400000|2025-07-31 12:20:00|2595.85|2595.35|2594.98|2594.48|2595.98|2595.48|2594.1|2593.6|250
1753964700000|2025-07-31 12:25:00|2595.23|2594.73|2595.6|2595.1|2595.98|2595.48|2594.35|2593.85|227
1753965000000|2025-07-31 12:30:00|2595.81|2595.31|2593.44|2592.94|2596.56|2596.06|2593.31|2592.81|414
1753965300000|2025-07-31 12:35:00|2593.19|2592.69|2592.44|2591.94|2593.44|2592.94|2591.81|2591.31|390
1753965600000|2025-07-31 12:40:00|2592.55|2592.05|2595.17|2594.67|2595.17|2594.67|2592.55|2592.05|429
1753965900000|2025-07-31 12:45:00|2594.92|2594.42|2594.55|2594.05|2596.8|2596.3|2594.55|2594.05|271
1753966200000|2025-07-31 12:50:00|2594.29|2593.79|2593.29|2592.79|2594.79|2594.29|2593.29|2592.79|352
1753966500000|2025-07-31 12:55:00|2593.04|2592.54|2591.54|2591.04|2594.66|2594.16|2591.41|2590.91|306
1753966800000|2025-07-31 13:00:00|2591.71|2591.21|2591.71|2591.21|2592.83|2592.33|2591.21|2590.71|340
1753967100000|2025-07-31 13:05:00|2591.46|2590.96|2591.46|2590.96|2592.71|2592.21|2591.21|2590.71|256
1753967400000|2025-07-31 13:10:00|2591.31|2590.81|2590.93|2590.43|2593.31|2592.81|2590.56|2590.06|505
1753967700000|2025-07-31 13:15:00|2590.81|2590.31|2585.93|2585.43|2591.06|2590.56|2585.93|2585.43|1142
1753968000000|2025-07-31 13:20:00|2586.14|2585.64|2588.02|2587.52|2588.77|2588.27|2586.14|2585.64|508
1753968300000|2025-07-31 13:25:00|2588.27|2587.77|2585.64|2585.14|2588.77|2588.27|2585.27|2584.77|709
1753968600000|2025-07-31 13:30:00|2585.54|2585.04|2591.42|2590.92|2591.54|2591.04|2584.42|2583.92|1263
1753968900000|2025-07-31 13:35:00|2591.54|2591.04|2591.67|2591.17|2594.54|2594.04|2590.29|2589.79|986
1753969200000|2025-07-31 13:40:00|2591.32|2590.82|2590.69|2590.19|2591.44|2590.94|2587.94|2587.44|634
1753969500000|2025-07-31 13:45:00|2590.94|2590.44|2594.07|2593.57|2594.69|2594.19|2590.19|2589.69|1584
1753969800000|2025-07-31 13:50:00|2594.13|2593.63|2597.13|2596.63|2597.38|2596.88|2593.63|2593.13|1683
1753970100000|2025-07-31 13:55:00|2597.38|2596.88|2598.38|2597.88|2599.13|2598.63|2595.88|2595.38|2359
1753970400000|2025-07-31 14:00:00|2598.14|2597.64|2597.51|2597.01|2600.89|2600.39|2597.39|2596.89|1392
1753970700000|2025-07-31 14:05:00|2597.64|2597.14|2593.14|2592.64|2597.64|2597.14|2592.14|2591.64|2971
1753971000000|2025-07-31 14:10:00|2593.52|2593.02|2591.52|2591.02|2593.77|2593.27|2590.77|2590.27|721
1753971300000|2025-07-31 14:15:00|2591.39|2590.89|2589.77|2589.27|2592.02|2591.52|2589.02|2588.52|703
1753971600000|2025-07-31 14:20:00|2589.95|2589.45|2588.57|2588.07|2590.2|2589.7|2586.7|2586.2|814
1753971900000|2025-07-31 14:25:00|2588.45|2587.95|2587.2|2586.7|2588.45|2587.95|2586.7|2586.2|925
1753972200000|2025-07-31 14:30:00|2587.03|2586.53|2587.78|2587.28|2589.28|2588.78|2586.28|2585.78|744
1753972500000|2025-07-31 14:35:00|2587.65|2587.15|2588.53|2588.03|2590.53|2590.03|2587.15|2586.65|675
1753972800000|2025-07-31 14:40:00|2588.52|2588.02|2588.52|2588.02|2589.02|2588.52|2587.02|2586.52|630
1753973100000|2025-07-31 14:45:00|2588.27|2587.77|2586.52|2586.02|2588.27|2587.77|2586.27|2585.77|832
1753973400000|2025-07-31 14:50:00|2586.59|2586.09|2583.84|2583.34|2586.84|2586.34|2583.34|2582.84|944
1753973700000|2025-07-31 14:55:00|2584.09|2583.59|2582.34|2581.84|2585.21|2584.71|2582.09|2581.59|755
1753974000000|2025-07-31 15:00:00|2582.54|2582.04|2586.79|2586.29|2588.04|2587.54|2582.54|2582.04|1491
1753974300000|2025-07-31 15:05:00|2586.54|2586.04|2586.04|2585.54|2588.41|2587.91|2585.41|2584.91|890
1753974600000|2025-07-31 15:10:00|2585.79|2585.29|2581.04|2580.54|2585.79|2585.29|2581.04|2580.54|1367
1753974900000|2025-07-31 15:15:00|2581.16|2580.66|2580.41|2579.91|2581.54|2581.04|2579.54|2579.04|1111
1753975200000|2025-07-31 15:20:00|2580.16|2579.66|2581.29|2579.79|2581.79|2581.29|2580.04|2579.54|2131
1753975500000|2025-07-31 15:25:00|2581.28|2579.78|2582.17|2580.67|2583.03|2581.53|2580.86|2579.36|1179
1753975800000|2025-07-31 15:30:00|2582.18|2580.68|2581.24|2579.84|2583.02|2581.59|2580.24|2578.84|437
1753976100000|2025-07-31 15:35:00|2581.36|2579.96|2582.74|2581.34|2582.74|2581.34|2580.36|2578.96|139
1753976400000|2025-07-31 15:40:00|2582.86|2581.46|2583.86|2582.46|2584.11|2582.71|2582.74|2581.34|56
1753976700000|2025-07-31 15:45:00|2583.61|2582.21|2582.61|2581.21|2583.86|2582.46|2581.99|2580.59|90
1753977000000|2025-07-31 15:50:00|2582.86|2581.46|2583.49|2582.09|2583.61|2582.21|2582.86|2581.46|0
1753977300000|2025-07-31 15:55:00|2583.86|2582.46|2584.16|2582.66|2585.49|2584.09|2583.86|2582.46|61
1753977600000|2025-07-31 16:00:00|2584.58|2583.08|2583.33|2581.83|2584.62|2583.12|2583.33|2581.83|0
1753977900000|2025-07-31 16:05:00|2583.32|2581.82|2584.2|2582.7|2584.2|2582.7|2582.9|2581.4|0
1753978200000|2025-07-31 16:10:00|2584.19|2582.69|2584.65|2583.15|2584.65|2583.15|2583.77|2582.27|0
1753978500000|2025-07-31 16:15:00|2585.08|2583.58|2585.5|2584|2585.51|2584.01|2585.07|2583.57|0
1753978800000|2025-07-31 16:20:00|2585.51|2584.01|2586.88|2585.38|2586.88|2585.38|2585.08|2583.58|0
1753979100000|2025-07-31 16:25:00|2586.87|2585.37|2586.88|2585.38|2587.73|2586.23|2586.45|2584.95|0
1753979400000|2025-07-31 16:30:00|2586.46|2584.96|2587.31|2585.81|2587.32|2585.82|2586.46|2584.96|0
1753979700000|2025-07-31 16:35:00|2587.3|2585.8|2586.88|2585.38|2587.74|2586.24|2586.45|2584.95|0
1753980000000|2025-07-31 16:40:00|2586.89|2585.39|2586.49|2584.99|2587.34|2585.84|2586.48|2584.98|0
1753980300000|2025-07-31 16:45:00|2586.48|2584.98|2586.05|2584.55|2586.49|2584.99|2585.18|2583.68|0
1753980600000|2025-07-31 16:50:00|2586.26|2584.76|2586.47|2584.97|2586.48|2584.98|2585.6|2584.1|0
1753980900000|2025-07-31 16:55:00|2586.46|2584.96|2586.04|2584.54|2586.47|2584.97|2586.04|2584.54|0
1753981200000|2025-07-31 17:00:00|2585.62|2584.12|2583.87|2582.37|2586.04|2584.54|2583.87|2582.37|0
1753981500000|2025-07-31 17:05:00|2584.08|2582.58|2583.88|2582.38|2584.74|2583.24|2583.45|2581.95|0
1753981800000|2025-07-31 17:10:00|2583.87|2582.37|2583.44|2581.94|2584.3|2582.8|2583.43|2581.93|0
1753982100000|2025-07-31 17:15:00|2583.43|2581.93|2582.57|2581.07|2583.86|2582.36|2582.14|2580.64|0
1753982400000|2025-07-31 17:20:00|2582.14|2580.64|2579.47|2577.97|2582.57|2581.07|2579.47|2577.97|0
1753982700000|2025-07-31 17:25:00|2579.46|2577.96|2577.7|2576.2|2579.47|2577.97|2576.83|2575.33|0
1753983000000|2025-07-31 17:30:00|2577.69|2576.19|2576.73|2575.23|2578.13|2576.63|2575.02|2573.52|0
1753983300000|2025-07-31 17:35:00|2576.74|2575.24|2578.47|2576.97|2578.92|2577.42|2576.74|2575.24|0
1753983600000|2025-07-31 17:40:00|2578.48|2576.98|2578.89|2577.39|2579.33|2577.83|2578.03|2576.53|0
1753983900000|2025-07-31 17:45:00|2578.47|2576.97|2577.61|2576.11|2579.75|2578.25|2577.6|2576.1|0
1753984200000|2025-07-31 17:50:00|2577.6|2576.1|2575.63|2574.13|2577.6|2576.1|2574.56|2573.06|0
1753984500000|2025-07-31 17:55:00|2575.42|2573.92|2575.39|2573.89|2575.85|2574.35|2574.52|2573.02|0
1753984800000|2025-07-31 18:00:00|2575.38|2573.88|2576.27|2574.77|2577.36|2575.86|2574.96|2573.46|0
1753985100000|2025-07-31 18:05:00|2576.28|2574.78|2574.54|2573.04|2577.14|2575.64|2574.53|2573.03|0
1753985400000|2025-07-31 18:10:00|2574.55|2573.05|2573.67|2572.17|2575.41|2573.91|2573.67|2572.17|0
1753985700000|2025-07-31 18:15:00|2573.25|2571.75|2574.93|2573.43|2574.93|2573.43|2571.06|2569.56|0
1753986000000|2025-07-31 18:20:00|2574.94|2573.44|2575.41|2573.91|2576.68|2575.18|2574.51|2573.01|0
1753986300000|2025-07-31 18:25:00|2575.83|2574.33|2577.99|2576.49|2578.41|2576.91|2575.82|2574.32|0
1753986600000|2025-07-31 18:30:00|2577.98|2576.48|2578.02|2576.52|2579.73|2578.23|2577.98|2576.48|0
1753986900000|2025-07-31 18:35:00|2578.01|2576.51|2578.86|2577.36|2579.73|2578.23|2578.01|2576.51|0
1753987200000|2025-07-31 18:40:00|2578.87|2577.37|2579.3|2577.8|2579.73|2578.23|2578.44|2576.94|0
1753987500000|2025-07-31 18:45:00|2579.31|2577.81|2579.33|2577.83|2580.19|2578.69|2579.29|2577.79|0
1753987800000|2025-07-31 18:50:00|2579.76|2578.26|2579.32|2577.82|2579.77|2578.27|2578.89|2577.39|0
1753988100000|2025-07-31 18:55:00|2579.31|2577.81|2577.97|2576.47|2579.75|2578.25|2577.97|2576.47|0
1753988400000|2025-07-31 19:00:00|2577.98|2576.48|2578.41|2576.91|2579.07|2577.57|2577.98|2576.48|0
1753988700000|2025-07-31 19:05:00|2578.84|2577.34|2578.79|2577.29|2579.27|2577.77|2578.37|2576.87|0
1753989000000|2025-07-31 19:10:00|2578.8|2577.3|2577.87|2576.37|2579.65|2578.15|2577.45|2575.95|0
1753989300000|2025-07-31 19:15:00|2577.86|2576.36|2578.25|2576.75|2578.29|2576.79|2576.98|2575.48|0
1753989600000|2025-07-31 19:20:00|2578.24|2576.74|2577.82|2576.32|2579.13|2577.63|2577.18|2575.68|0
1753989900000|2025-07-31 19:25:00|2577.83|2576.33|2577.38|2575.88|2578.26|2576.76|2576.95|2575.45|0
1753990200000|2025-07-31 19:30:00|2577.39|2575.89|2577.82|2576.32|2578.26|2576.76|2577.38|2575.88|0
1753990500000|2025-07-31 19:35:00|2577.83|2576.33|2577.42|2575.92|2578.25|2576.75|2576.95|2575.45|0
1753990800000|2025-07-31 19:40:00|2577.43|2575.93|2579.59|2578.09|2579.59|2578.09|2577.42|2575.92|0
1753991100000|2025-07-31 19:45:00|2580.01|2578.51|2578.6|2577.1|2580.01|2578.51|2578.18|2576.68|0
1753991400000|2025-07-31 19:50:00|2578.81|2577.31|2575.57|2574.07|2579.48|2577.98|2575.14|2573.64|0
1753991700000|2025-07-31 19:55:00|2575.56|2574.06|2577.72|2576.22|2578.6|2577.1|2575.11|2573.61|0
1753992000000|2025-07-31 20:00:00|2577.71|2576.21|2577.69|2576.19|2582.38|2580.88|2576.69|2575.19|0
1753992300000|2025-07-31 20:05:00|2577.6|2576.1|2576.95|2575.45|2577.69|2576.19|2576.65|2575.15|0
1753992600000|2025-07-31 20:10:00|2576.91|2575.41|2576.65|2575.15|2577.91|2576.41|2576.39|2574.89|0
1753992900000|2025-07-31 20:15:00|2576.73|2575.23|2575.93|2574.43|2576.95|2575.45|2574.91|2573.41|0
1753993200000|2025-07-31 20:20:00|2575.92|2574.42|2576.1|2574.6|2576.53|2575.03|2575.71|2574.21|0
1753993500000|2025-07-31 20:25:00|2576.14|2574.64|2576.53|2575.03|2576.71|2575.21|2575.84|2574.34|0
1753993800000|2025-07-31 20:30:00|2576.49|2574.99|2577.45|2575.95|2579.57|2578.07|2576.49|2574.99|0
1753994100000|2025-07-31 20:35:00|2577.44|2575.94|2577.84|2576.34|2578.18|2576.68|2577.36|2575.86|0
1753994400000|2025-07-31 20:40:00|2577.88|2576.38|2577.4|2575.9|2578.05|2576.55|2577.4|2575.9|0
1753994700000|2025-07-31 20:45:00|2577.31|2575.81|2578.28|2576.78|2578.45|2576.95|2577.31|2575.81|0
1753995000000|2025-07-31 20:50:00|2578.24|2576.74|2577.59|2576.09|2578.32|2576.82|2577.46|2575.96|0
1753995300000|2025-07-31 20:55:00|2577.58|2576.08|2577.19|2575.69|2577.8|2576.3|2576.66|2575.16|0
1753995600000|2025-07-31 21:00:00|2577.18|2575.68|2577.32|2575.82|2577.8|2576.3|2576.92|2575.42|0
1753995900000|2025-07-31 21:05:00|2577.33|2575.83|2577.5|2576|2577.72|2576.22|2577.33|2575.83|0
1753996200000|2025-07-31 21:10:00|2577.59|2576.09|2577.24|2575.74|2577.59|2576.09|2577.11|2575.61|0
1753996500000|2025-07-31 21:15:00|2577.23|2575.73|2576.85|2575.35|2577.23|2575.73|2576.5|2575|0
1753996800000|2025-07-31 21:20:00|2576.89|2575.39|2577.58|2576.08|2577.98|2576.48|2576.89|2575.39|0
1753997100000|2025-07-31 21:25:00|2577.5|2576|2578.41|2576.91|2578.54|2577.04|2577.5|2576|0
1753997400000|2025-07-31 21:30:00|2578.37|2576.87|2578.03|2576.53|2578.51|2577.01|2577.64|2576.14|0
1753997700000|2025-07-31 21:35:00|2577.99|2576.49|2577.63|2576.13|2578.07|2576.57|2577.45|2575.95|0
1753998000000|2025-07-31 21:40:00|2577.59|2576.09|2577.5|2576|2577.76|2576.26|2577.37|2575.87|0
1753998300000|2025-07-31 21:45:00|2577.37|2575.87|2577.15|2575.65|2577.54|2576.04|2577.15|2575.65|0
1753998600000|2025-07-31 21:50:00|2577.11|2575.61|2576.76|2575.26|2577.28|2575.78|2576.59|2575.09|0
1753998900000|2025-07-31 21:55:00|2576.8|2575.3|2575.76|2574.26|2576.8|2575.3|2575.72|2574.22|0
1753999200000|2025-07-31 22:00:00|2575.77|2574.27|2577.56|2576.06|2577.76|2576.26|2575.77|2574.27|0
1753999500000|2025-07-31 22:05:00|2577.55|2576.05|2577.55|2576.05|2578.11|2576.61|2577.37|2575.87|0
1753999800000|2025-07-31 22:10:00|2577.54|2576.04|2576.98|2575.48|2577.59|2576.09|2576.76|2575.26|0
1754000100000|2025-07-31 22:15:00|2577.11|2575.61|2576.33|2574.83|2577.2|2575.7|2576.33|2574.83|0
1754000400000|2025-07-31 22:20:00|2576.37|2574.87|2576.07|2574.57|2576.59|2575.09|2576.02|2574.52|0
1754000700000|2025-07-31 22:25:00|2576.02|2574.52|2576.02|2574.52|2576.33|2574.83|2575.81|2574.31|0
1754001000000|2025-07-31 22:30:00|2575.98|2574.48|2576.07|2574.57|2576.29|2574.79|2575.85|2574.35|0
1754001300000|2025-07-31 22:35:00|2576.03|2574.53|2573.78|2572.28|2576.07|2574.57|2573.69|2572.19|0
1754001600000|2025-07-31 22:40:00|2573.82|2572.32|2574.21|2572.71|2574.39|2572.89|2572.82|2571.32|0
1754001900000|2025-07-31 22:45:00|2574.17|2572.67|2574.78|2573.28|2574.82|2573.32|2574.17|2572.67|0
1754002200000|2025-07-31 22:50:00|2574.82|2573.32|2573.75|2572.25|2575.08|2573.58|2573.71|2572.21|0
1754002500000|2025-07-31 22:55:00|2573.79|2572.29|2574.27|2572.77|2574.66|2573.16|2573.36|2571.86|0
1754002800000|2025-07-31 23:00:00|2574.31|2572.81|2574.49|2572.99|2574.66|2573.16|2573.44|2571.94|0
1754003100000|2025-07-31 23:05:00|2574.53|2573.03|2573.37|2571.87|2574.79|2573.29|2573.11|2571.61|0
1754003400000|2025-07-31 23:10:00|2573.41|2571.91|2575.26|2573.76|2575.44|2573.94|2573.06|2571.56|0
1754003700000|2025-07-31 23:15:00|2575.31|2573.81|2574.66|2573.16|2575.48|2573.98|2573.7|2572.2|0
1754004000000|2025-07-31 23:20:00|2574.7|2573.2|2574.27|2572.77|2575.22|2573.72|2574.22|2572.72|0
1754004300000|2025-07-31 23:25:00|2574.31|2572.81|2573.92|2572.42|2574.48|2572.98|2573.49|2571.99|0
1754004600000|2025-07-31 23:30:00|2573.88|2572.38|2575|2573.5|2575.26|2573.76|2573.53|2572.03|0
1754004900000|2025-07-31 23:35:00|2575.05|2573.55|2574.92|2573.42|2575.26|2573.76|2574.61|2573.11|0
1754005200000|2025-07-31 23:40:00|2575|2573.5|2574.31|2572.81|2575.09|2573.59|2573.92|2572.42|0
1754005500000|2025-07-31 23:45:00|2574.35|2572.85|2575.09|2573.59|2575.35|2573.85|2574.31|2572.81|0
1754005800000|2025-07-31 23:50:00|2575.05|2573.55|2575.13|2573.63|2575.35|2573.85|2574.79|2573.29|0
1754006100000|2025-07-31 23:55:00|2575.09|2573.59|2575.31|2573.81|2575.52|2574.02|2574.92|2573.42|0
1754006400000|2025-08-01 00:00:00|2575.3|2573.8|2574.35|2572.85|2575.48|2573.98|2574.05|2572.55|0
1754006700000|2025-08-01 00:05:00|2574.27|2572.77|2574.57|2573.07|2574.87|2573.37|2574.14|2572.64|0
1754007000000|2025-08-01 00:10:00|2574.53|2573.03|2574.68|2573.18|2574.89|2573.39|2573.7|2572.2|0
1754007300000|2025-08-01 00:15:00|2574.63|2573.13|2574.64|2573.14|2575.29|2573.79|2571.89|2570.39|0
1754007600000|2025-08-01 00:20:00|2574.43|2572.93|2571.68|2570.18|2574.43|2572.93|2571.04|2569.54|0
1754007900000|2025-08-01 00:25:00|2571.67|2570.17|2568.86|2567.36|2571.67|2570.17|2562.49|2560.99|0
1754008200000|2025-08-01 00:30:00|2568.65|2567.15|2571.44|2569.94|2571.65|2570.15|2567.17|2565.67|0
1754008500000|2025-08-01 00:35:00|2571.02|2569.52|2572.71|2571.21|2572.71|2571.21|2570.58|2569.08|0
1754008800000|2025-08-01 00:40:00|2572.5|2571|2573.57|2572.07|2574.01|2572.51|2572.28|2570.78|0
1754009100000|2025-08-01 00:45:00|2573.15|2571.65|2572.7|2571.2|2573.36|2571.86|2571.87|2570.37|0
1754009400000|2025-08-01 00:50:00|2572.49|2570.99|2573.54|2572.04|2573.97|2572.47|2571.84|2570.34|0
1754009700000|2025-08-01 00:55:00|2573.55|2572.05|2573.99|2572.49|2574.41|2572.91|2573.54|2572.04|0
1754010000000|2025-08-01 01:00:00|2573.98|2572.48|2573.99|2572.49|2574.42|2572.92|2573.56|2572.06|0
1754010300000|2025-08-01 01:05:00|2573.98|2572.48|2574.21|2572.71|2574.42|2572.92|2573.14|2571.64|0
1754010600000|2025-08-01 01:10:00|2574.42|2572.92|2575.28|2573.78|2575.28|2573.78|2573.15|2571.65|0
1754010900000|2025-08-01 01:15:00|2575.27|2573.77|2575.28|2573.78|2575.29|2573.79|2574.01|2572.51|0
1754011200000|2025-08-01 01:20:00|2575.29|2573.79|2576.56|2575.06|2576.77|2575.27|2575.08|2573.58|0
1754011500000|2025-08-01 01:25:00|2576.98|2575.48|2578.26|2576.76|2579.52|2578.02|2576.98|2575.48|0
1754011800000|2025-08-01 01:30:00|2578.04|2576.54|2578.27|2576.77|2579.53|2578.03|2577.2|2575.7|0
1754012100000|2025-08-01 01:35:00|2578.26|2576.76|2578.69|2577.19|2579.12|2577.62|2577.84|2576.34|0
1754012400000|2025-08-01 01:40:00|2578.68|2577.18|2579.12|2577.62|2579.33|2577.83|2578.68|2577.18|0
1754012700000|2025-08-01 01:45:00|2578.9|2577.4|2578.26|2576.76|2579.12|2577.62|2578.26|2576.76|0
1754013000000|2025-08-01 01:50:00|2578.27|2576.77|2578.29|2576.79|2578.71|2577.21|2578.26|2576.76|0
1754013300000|2025-08-01 01:55:00|2578.71|2577.21|2578.29|2576.79|2579.14|2577.64|2577.87|2576.37|0
1754013600000|2025-08-01 02:00:00|2578.3|2576.8|2577.44|2575.94|2578.72|2577.22|2577.43|2575.93|0
1754013900000|2025-08-01 02:05:00|2577.23|2575.73|2576.58|2575.08|2577.46|2575.96|2576.58|2575.08|0
1754014200000|2025-08-01 02:10:00|2576.59|2575.09|2578.29|2576.79|2578.29|2576.79|2576.59|2575.09|0
1754014500000|2025-08-01 02:15:00|2578.28|2576.78|2578.28|2576.78|2578.7|2577.2|2577.85|2576.35|0
1754014800000|2025-08-01 02:20:00|2577.85|2576.35|2577.44|2575.94|2578.28|2576.78|2577.44|2575.94|0
1754015100000|2025-08-01 02:25:00|2577.86|2576.36|2576.6|2575.1|2577.86|2576.36|2575.75|2574.25|0
1754015400000|2025-08-01 02:30:00|2576.39|2574.89|2575.74|2574.24|2576.39|2574.89|2574.49|2572.99|0
1754015700000|2025-08-01 02:35:00|2575.75|2574.25|2576.83|2575.33|2577.24|2575.74|2575.54|2574.04|0
1754016000000|2025-08-01 02:40:00|2577.04|2575.54|2577.06|2575.56|2577.47|2575.97|2576.62|2575.12|0
1754016300000|2025-08-01 02:45:00|2577.48|2575.98|2577.93|2576.43|2577.94|2576.44|2577.06|2575.56|0
1754016600000|2025-08-01 02:50:00|2577.51|2576.01|2577.51|2576.01|2577.93|2576.43|2577.51|2576.01|0
1754016900000|2025-08-01 02:55:00|2577.09|2575.59|2577.93|2576.43|2577.93|2576.43|2577.09|2575.59|0
1754017200000|2025-08-01 03:00:00|2577.94|2576.44|2577.5|2576|2578.36|2576.86|2577.5|2576|0
1754017500000|2025-08-01 03:05:00|2577.71|2576.21|2578.79|2577.29|2578.79|2577.29|2577.5|2576|0
1754017800000|2025-08-01 03:10:00|2578.78|2577.28|2577.94|2576.44|2578.79|2577.29|2577.93|2576.43|0
1754018100000|2025-08-01 03:15:00|2577.73|2576.23|2577.73|2576.23|2577.94|2576.44|2577.72|2576.22|0
1754018400000|2025-08-01 03:20:00|2577.52|2576.02|2577.94|2576.44|2577.94|2576.44|2577.51|2576.01|0
1754018700000|2025-08-01 03:25:00|2577.52|2576.02|2577.53|2576.03|2577.95|2576.45|2577.09|2575.59|0
1754019000000|2025-08-01 03:30:00|2577.74|2576.24|2578.37|2576.87|2578.37|2576.87|2577.1|2575.6|0
1754019300000|2025-08-01 03:35:00|2578.16|2576.66|2577.09|2575.59|2578.16|2576.66|2577.09|2575.59|0
1754019600000|2025-08-01 03:40:00|2576.67|2575.17|2577.08|2575.58|2577.09|2575.59|2576.24|2574.74|0
1754019900000|2025-08-01 03:45:00|2576.66|2575.16|2576.21|2574.71|2576.87|2575.37|2575.58|2574.08|0
1754020200000|2025-08-01 03:50:00|2576.22|2574.72|2576|2574.5|2576.22|2574.72|2576|2574.5|0
1754020500000|2025-08-01 03:55:00|2576.22|2574.72|2574.09|2572.59|2576.22|2574.72|2574.09|2572.59|0
1754020800000|2025-08-01 04:00:00|2573.66|2572.16|2571.45|2569.95|2573.68|2572.18|2570.71|2569.21|0
1754021100000|2025-08-01 04:05:00|2571.87|2570.37|2572.3|2570.8|2572.94|2571.44|2571.66|2570.16|0
1754021400000|2025-08-01 04:10:00|2572.31|2570.81|2573.16|2571.66|2573.16|2571.66|2572.3|2570.8|0
1754021700000|2025-08-01 04:15:00|2573.15|2571.65|2573.24|2571.74|2573.45|2571.95|2572.73|2571.23|0
1754022000000|2025-08-01 04:20:00|2573.23|2571.73|2573.24|2571.74|2573.25|2571.75|2572.81|2571.31|0
1754022300000|2025-08-01 04:25:00|2573.25|2571.75|2572.61|2571.11|2573.25|2571.75|2572.39|2570.89|0
1754022600000|2025-08-01 04:30:00|2572.4|2570.9|2571.55|2570.05|2572.4|2570.9|2571.54|2570.04|0
1754022900000|2025-08-01 04:35:00|2571.13|2569.63|2571.13|2569.63|2571.98|2570.48|2570.7|2569.2|0
1754023200000|2025-08-01 04:40:00|2571.14|2569.64|2571.98|2570.48|2571.98|2570.48|2571.13|2569.63|0
1754023500000|2025-08-01 04:45:00|2571.77|2570.27|2570.7|2569.2|2571.98|2570.48|2570.7|2569.2|0
1754023800000|2025-08-01 04:50:00|2571.12|2569.62|2571.98|2570.48|2571.98|2570.48|2570.69|2569.19|0
1754024100000|2025-08-01 04:55:00|2571.97|2570.47|2571.77|2570.27|2571.98|2570.48|2571.12|2569.62|0
1754024400000|2025-08-01 05:00:00|2571.56|2570.06|2572.38|2570.88|2572.4|2570.9|2571.55|2570.05|0
1754024700000|2025-08-01 05:05:00|2572.39|2570.89|2571.82|2570.32|2572.82|2571.32|2571.82|2570.32|0
1754025000000|2025-08-01 05:10:00|2571.4|2569.9|2570.97|2569.47|2571.4|2569.9|2570.54|2569.04|0
1754025300000|2025-08-01 05:15:00|2570.55|2569.05|2570.56|2569.06|2571.39|2569.89|2570.33|2568.83|0
1754025600000|2025-08-01 05:20:00|2570.55|2569.05|2569.71|2568.21|2570.55|2569.05|2569.7|2568.2|0
1754025900000|2025-08-01 05:25:00|2569.28|2567.78|2568.43|2566.93|2570.13|2568.63|2568.43|2566.93|0
1754026200000|2025-08-01 05:30:00|2568.44|2566.94|2569.13|2567.63|2569.29|2567.79|2568.28|2566.78|0
1754026500000|2025-08-01 05:35:00|2568.91|2567.41|2567.43|2565.93|2569.13|2567.63|2567.42|2565.92|0
1754026800000|2025-08-01 05:40:00|2567.01|2565.51|2567|2565.5|2568.28|2566.78|2566.58|2565.08|0
1754027100000|2025-08-01 05:45:00|2566.99|2565.49|2567.39|2565.89|2567.82|2566.32|2566.11|2564.61|0
1754027400000|2025-08-01 05:50:00|2567.6|2566.1|2566.52|2565.02|2568.23|2566.73|2566.31|2564.81|0
1754027700000|2025-08-01 05:55:00|2566.53|2565.03|2566.71|2565.21|2566.93|2565.43|2565.45|2563.95|0
1754028000000|2025-08-01 06:00:00|2566.29|2564.79|2567.13|2565.63|2567.56|2566.06|2565.65|2564.15|0
1754028300000|2025-08-01 06:05:00|2566.71|2565.21|2564.07|2562.57|2567.13|2565.63|2563.33|2561.83|0
1754028600000|2025-08-01 06:10:00|2563.64|2562.14|2564.07|2562.57|2564.9|2563.4|2563.2|2561.7|0
1754028900000|2025-08-01 06:15:00|2563.65|2562.15|2564.05|2562.55|2564.48|2562.98|2562.8|2561.3|0
1754029200000|2025-08-01 06:20:00|2563.62|2562.12|2564.07|2562.57|2564.07|2562.57|2562.35|2560.85|0
1754029500000|2025-08-01 06:25:00|2564.06|2562.56|2561.92|2560.42|2564.49|2562.99|2561.92|2560.42|0
1754029800000|2025-08-01 06:30:00|2561.5|2560|2559.88|2558.48|2562.34|2560.85|2559.75|2558.35|33
1754030100000|2025-08-01 06:35:00|2560.13|2558.73|2557.63|2556.23|2560.13|2558.73|2557.13|2555.73|21
1754030400000|2025-08-01 06:40:00|2557.75|2556.35|2557|2555.6|2557.88|2556.48|2557|2555.6|0
1754030700000|2025-08-01 06:45:00|2557.63|2556.23|2556.13|2554.73|2557.63|2556.23|2556|2554.6|16
1754031000000|2025-08-01 06:50:00|2557.13|2555.73|2555.25|2553.85|2559.13|2557.73|2555.25|2553.85|59
1754031300000|2025-08-01 06:55:00|2555.5|2554|2554.4|2552.9|2556.09|2554.59|2553.95|2552.45|0
1754031600000|2025-08-01 07:00:00|2554.82|2553.32|2548.43|2547.93|2556.68|2556.18|2546.55|2546.05|2688
1754031900000|2025-08-01 07:05:00|2548.3|2547.8|2553.05|2552.55|2555.3|2554.8|2548.3|2547.8|2264
1754032200000|2025-08-01 07:10:00|2553.18|2552.68|2553.55|2553.05|2555.18|2554.68|2550.55|2550.05|1301
1754032500000|2025-08-01 07:15:00|2553.93|2553.43|2551.18|2550.68|2554.18|2553.68|2550.43|2549.93|1227
1754032800000|2025-08-01 07:20:00|2551.66|2551.16|2553.41|2552.91|2553.66|2553.16|2549.91|2549.41|975
1754033100000|2025-08-01 07:25:00|2553.28|2552.78|2548.41|2547.91|2553.91|2553.41|2548.28|2547.78|1046
1754033400000|2025-08-01 07:30:00|2548.43|2547.93|2548.43|2547.93|2550.05|2549.55|2545.93|2545.43|1194
1754033700000|2025-08-01 07:35:00|2548.68|2548.18|2549.18|2548.68|2549.68|2549.18|2546.93|2546.43|633
1754034000000|2025-08-01 07:40:00|2549.05|2548.55|2549.05|2548.55|2549.8|2549.3|2546.55|2546.05|585
1754034300000|2025-08-01 07:45:00|2548.92|2548.42|2546.05|2545.55|2549.3|2548.8|2544.67|2544.17|550
1754034600000|2025-08-01 07:50:00|2546.1|2545.6|2545.22|2544.72|2547.6|2547.1|2545.1|2544.6|420
1754034900000|2025-08-01 07:55:00|2545.35|2544.85|2544.22|2543.72|2545.47|2544.97|2543.6|2543.1|388
1754035200000|2025-08-01 08:00:00|2544.23|2543.73|2546.86|2546.36|2547.98|2547.48|2542.73|2542.23|597
1754035500000|2025-08-01 08:05:00|2547.11|2546.61|2543.36|2542.86|2547.11|2546.61|2543.23|2542.73|543
1754035800000|2025-08-01 08:10:00|2543.22|2542.72|2540.84|2540.34|2543.47|2542.97|2540.72|2540.22|596
1754036100000|2025-08-01 08:15:00|2540.97|2540.47|2545.59|2545.09|2546.72|2546.22|2540.97|2540.47|611
1754036400000|2025-08-01 08:20:00|2545.48|2544.98|2544.86|2544.36|2546.11|2545.61|2543.11|2542.61|426
1754036700000|2025-08-01 08:25:00|2544.73|2544.23|2542.36|2541.86|2544.73|2544.23|2541.48|2540.98|363
1754037000000|2025-08-01 08:30:00|2542.59|2542.09|2541.59|2541.09|2542.59|2542.09|2540.84|2540.34|516
1754037300000|2025-08-01 08:35:00|2541.46|2540.96|2541.59|2541.09|2542.59|2542.09|2540.34|2539.84|461
1754037600000|2025-08-01 08:40:00|2541.42|2540.92|2543.79|2543.29|2545.17|2544.67|2541.29|2540.79|411
1754037900000|2025-08-01 08:45:00|2543.67|2543.17|2544.92|2544.42|2547.04|2546.54|2542.42|2541.92|513
1754038200000|2025-08-01 08:50:00|2544.82|2544.32|2544.07|2543.57|2546.32|2545.82|2543.07|2542.57|409
1754038500000|2025-08-01 08:55:00|2544.32|2543.82|2542.94|2542.44|2544.57|2544.07|2542.07|2541.57|277
1754038800000|2025-08-01 09:00:00|2543.32|2542.82|2543.7|2543.2|2544.7|2544.2|2541.82|2541.32|329
1754039100000|2025-08-01 09:05:00|2543.82|2543.32|2544.82|2544.32|2545.7|2545.2|2542.2|2541.7|433
1754039400000|2025-08-01 09:10:00|2544.49|2543.99|2544.49|2543.99|2546.12|2545.62|2544.12|2543.62|412
1754039700000|2025-08-01 09:15:00|2544.62|2544.12|2543.62|2543.12|2545.12|2544.62|2542.99|2542.49|382
1754040000000|2025-08-01 09:20:00|2543.65|2543.15|2544.4|2543.9|2544.65|2544.15|2542.02|2541.52|419
1754040300000|2025-08-01 09:25:00|2544.52|2544.02|2546.15|2545.65|2546.9|2546.4|2544.52|2544.02|386
1754040600000|2025-08-01 09:30:00|2546.19|2545.69|2545.19|2544.69|2546.44|2545.94|2544.44|2543.94|258
1754040900000|2025-08-01 09:35:00|2545.31|2544.81|2546.44|2545.94|2546.56|2546.06|2544.19|2543.69|345
1754041200000|2025-08-01 09:40:00|2546.33|2545.83|2548.7|2548.2|2548.7|2548.2|2545.83|2545.33|343
1754041500000|2025-08-01 09:45:00|2548.58|2548.08|2549.83|2549.33|2550.7|2550.2|2548.58|2548.08|462
1754041800000|2025-08-01 09:50:00|2549.54|2549.04|2548.04|2547.54|2549.79|2549.29|2548.04|2547.54|458
1754042100000|2025-08-01 09:55:00|2548.29|2547.79|2546.29|2545.79|2549.29|2548.79|2546.29|2545.79|314
1754042400000|2025-08-01 10:00:00|2546.61|2546.11|2545.98|2545.48|2546.98|2546.48|2544.98|2544.48|352
1754042700000|2025-08-01 10:05:00|2546.11|2545.61|2546.11|2545.61|2546.98|2546.48|2545.86|2545.36|242
1754043000000|2025-08-01 10:10:00|2546.12|2545.62|2547.62|2547.12|2548.12|2547.62|2546.12|2545.62|178
1754043300000|2025-08-01 10:15:00|2547.37|2546.87|2548.87|2548.37|2549.74|2549.24|2546.37|2545.87|311
1754043600000|2025-08-01 10:20:00|2548.65|2548.15|2548.4|2547.9|2549.65|2549.15|2547.4|2546.9|398
1754043900000|2025-08-01 10:25:00|2548.15|2547.65|2548.9|2548.4|2549.4|2548.9|2547.15|2546.65|240
1754044200000|2025-08-01 10:30:00|2549.07|2548.57|2548.69|2548.19|2550.07|2549.57|2547.94|2547.44|258
1754044500000|2025-08-01 10:35:00|2548.57|2548.07|2546.32|2545.82|2548.57|2548.07|2545.94|2545.44|353
1754044800000|2025-08-01 10:40:00|2546.56|2546.06|2545.31|2544.81|2546.81|2546.31|2544.93|2544.43|346
1754045100000|2025-08-01 10:45:00|2545.43|2544.93|2545.06|2544.56|2546.31|2545.81|2544.06|2543.56|247
1754045400000|2025-08-01 10:50:00|2544.88|2544.38|2542.88|2542.38|2544.88|2544.38|2542.13|2541.63|472
1754045700000|2025-08-01 10:55:00|2542.63|2542.13|2541.88|2541.38|2543.5|2543|2541.38|2540.88|656
1754046000000|2025-08-01 11:00:00|2541.96|2541.46|2544.96|2544.46|2545.08|2544.58|2541.71|2541.21|850
1754046300000|2025-08-01 11:05:00|2544.71|2544.21|2546.71|2546.21|2546.96|2546.46|2544.71|2544.21|465
1754046600000|2025-08-01 11:10:00|2546.58|2546.08|2547.21|2546.71|2547.71|2547.21|2546.46|2545.96|381
1754046900000|2025-08-01 11:15:00|2547.33|2546.83|2548.21|2547.71|2548.71|2548.21|2546.83|2546.33|354
1754047200000|2025-08-01 11:20:00|2547.78|2547.28|2546.53|2546.03|2548.78|2548.28|2546.4|2545.9|324
1754047500000|2025-08-01 11:25:00|2546.4|2545.9|2548.28|2547.78|2548.53|2548.03|2546.28|2545.78|218
1754047800000|2025-08-01 11:30:00|2548.59|2548.09|2547.96|2547.46|2549.59|2549.09|2547.84|2547.34|196
1754048100000|2025-08-01 11:35:00|2548.09|2547.59|2546.59|2546.09|2548.34|2547.84|2545.84|2545.34|326
1754048400000|2025-08-01 11:40:00|2546.57|2546.07|2546.07|2545.57|2547.07|2546.57|2546.07|2545.57|241
1754048700000|2025-08-01 11:45:00|2545.69|2545.19|2547.07|2546.57|2547.57|2547.07|2545.57|2545.07|225
1754049000000|2025-08-01 11:50:00|2547.08|2546.58|2545.08|2544.58|2547.08|2546.58|2544.83|2544.33|342
1754049300000|2025-08-01 11:55:00|2544.95|2544.45|2545.33|2544.83|2545.83|2545.33|2544.2|2543.7|254
1754049600000|2025-08-01 12:00:00|2545.45|2544.95|2544.95|2544.45|2545.82|2545.32|2543.82|2543.32|398
1754049900000|2025-08-01 12:05:00|2544.82|2544.32|2545.7|2545.2|2545.95|2545.45|2544.32|2543.82|277
1754050200000|2025-08-01 12:10:00|2545.61|2545.11|2546.86|2546.36|2548.36|2547.86|2545.11|2544.61|501
1754050500000|2025-08-01 12:15:00|2546.61|2546.11|2545.36|2544.86|2546.61|2546.11|2544.86|2544.36|267
1754050800000|2025-08-01 12:20:00|2545.35|2544.85|2545.1|2544.6|2545.85|2545.35|2544.35|2543.85|294
1754051100000|2025-08-01 12:25:00|2545.22|2544.72|2544.35|2543.85|2545.6|2545.1|2543.22|2542.72|387
1754051400000|2025-08-01 12:30:00|2544.4|2543.9|2536.15|2535.65|2544.4|2543.9|2536.15|2535.65|1127
1754051700000|2025-08-01 12:35:00|2536.02|2535.52|2540.27|2539.77|2540.4|2539.9|2535.4|2534.9|950
1754052000000|2025-08-01 12:40:00|2540.12|2539.62|2542.5|2542|2543.25|2542.75|2539.87|2539.37|579
1754052300000|2025-08-01 12:45:00|2542.62|2542.12|2540.25|2539.75|2542.62|2542.12|2539|2538.5|912
1754052600000|2025-08-01 12:50:00|2540.32|2539.82|2538.07|2537.57|2542.19|2541.69|2537.32|2536.82|830
1754052900000|2025-08-01 12:55:00|2537.69|2537.19|2535.82|2535.32|2538.07|2537.57|2535.32|2534.82|771
1754053200000|2025-08-01 13:00:00|2535.88|2535.38|2535.63|2535.13|2537.13|2536.63|2534.38|2533.88|645
1754053500000|2025-08-01 13:05:00|2535.38|2534.88|2535.88|2535.38|2537.13|2536.63|2534.63|2534.13|521
1754053800000|2025-08-01 13:10:00|2535.92|2535.42|2533.92|2533.42|2536.92|2536.42|2533.04|2532.54|573
1754054100000|2025-08-01 13:15:00|2533.79|2533.29|2534.92|2534.42|2536.67|2536.17|2533.67|2533.17|510
1754054400000|2025-08-01 13:20:00|2534.9|2534.4|2533.65|2533.15|2535.02|2534.52|2532.4|2531.9|617
1754054700000|2025-08-01 13:25:00|2533.27|2532.77|2531.52|2531.02|2533.77|2533.27|2530.15|2529.65|637
1754055000000|2025-08-01 13:30:00|2531.5|2531|2527.38|2526.88|2533.13|2532.63|2527.25|2526.75|1203
1754055300000|2025-08-01 13:35:00|2527.5|2527|2526.88|2526.38|2529.88|2529.38|2526.38|2525.88|901
1754055600000|2025-08-01 13:40:00|2527.02|2526.52|2523.89|2523.39|2529.64|2529.14|2523.39|2522.89|3436
1754055900000|2025-08-01 13:45:00|2523.77|2523.27|2521.77|2521.27|2526.89|2526.39|2521.52|2521.02|1281
1754056200000|2025-08-01 13:50:00|2521.86|2521.36|2523.61|2523.11|2525.98|2525.48|2521.73|2521.23|1242
1754056500000|2025-08-01 13:55:00|2523.36|2522.86|2523.98|2523.48|2526.11|2525.61|2523.36|2522.86|1122
1754056800000|2025-08-01 14:00:00|2523.99|2523.49|2523.87|2523.37|2524.37|2523.87|2519.74|2519.24|1524
1754057100000|2025-08-01 14:05:00|2523.74|2523.24|2524.87|2524.37|2525.49|2524.99|2519.62|2519.12|1160
1754057400000|2025-08-01 14:10:00|2524.8|2524.3|2525.8|2525.3|2527.17|2526.67|2524.3|2523.8|864
1754057700000|2025-08-01 14:15:00|2526.05|2525.55|2529.3|2528.8|2531.92|2531.42|2525.8|2525.3|1166
1754058000000|2025-08-01 14:20:00|2529.28|2528.78|2530.28|2529.78|2532.15|2531.65|2528.4|2527.9|780
1754058300000|2025-08-01 14:25:00|2530.53|2530.03|2530.78|2530.28|2532.53|2532.03|2529.78|2529.28|923
1754058600000|2025-08-01 14:30:00|2530.87|2530.37|2532.37|2531.87|2532.99|2532.49|2529.49|2528.99|978
1754058900000|2025-08-01 14:35:00|2532.24|2531.74|2528.37|2527.87|2532.24|2531.74|2527.87|2527.37|870
1754059200000|2025-08-01 14:40:00|2528.4|2527.9|2527.9|2527.4|2529.27|2528.77|2527.02|2526.52|675
1754059500000|2025-08-01 14:45:00|2528.02|2527.52|2529.4|2528.9|2533.65|2533.15|2528.02|2527.52|934
1754059800000|2025-08-01 14:50:00|2529.34|2528.84|2529.84|2529.34|2530.34|2529.84|2528.34|2527.84|862
1754060100000|2025-08-01 14:55:00|2530.09|2529.59|2528.59|2528.09|2530.46|2529.96|2528.34|2527.84|793
1754060400000|2025-08-01 15:00:00|2528.69|2528.19|2528.94|2528.44|2530.19|2529.69|2527.44|2526.94|1067
1754060700000|2025-08-01 15:05:00|2528.81|2528.31|2532.69|2532.19|2533.94|2533.44|2528.69|2528.19|841
1754061000000|2025-08-01 15:10:00|2532.48|2531.98|2532.48|2531.98|2534.48|2533.98|2529.98|2529.48|1252
1754061300000|2025-08-01 15:15:00|2532.23|2531.73|2531.48|2530.98|2533.85|2533.35|2530.98|2530.48|2248
1754061600000|2025-08-01 15:20:00|2531.56|2531.06|2534.55|2533.05|2534.55|2533.68|2531.56|2531.06|1952
1754061900000|2025-08-01 15:25:00|2534.12|2532.62|2533.25|2531.75|2535.42|2533.92|2532.82|2531.32|902
1754062200000|2025-08-01 15:30:00|2533.26|2531.76|2529.88|2528.48|2534.63|2533.23|2529.88|2528.48|1068
1754062500000|2025-08-01 15:35:00|2530.01|2528.61|2530.01|2528.61|2530.38|2528.98|2528.88|2527.48|382
1754062800000|2025-08-01 15:40:00|2530.13|2528.73|2532.26|2530.86|2532.26|2530.86|2530.13|2528.73|90
1754063100000|2025-08-01 15:45:00|2532.76|2531.36|2533.01|2531.61|2533.26|2531.86|2532.13|2530.73|9
1754063400000|2025-08-01 15:50:00|2532.88|2531.48|2532.38|2530.98|2533.26|2531.86|2531.88|2530.48|56
1754063700000|2025-08-01 15:55:00|2532.51|2531.11|2532.13|2530.63|2533.13|2531.73|2532.13|2530.63|145
1754064000000|2025-08-01 16:00:00|2532.12|2530.62|2534.73|2533.23|2535.15|2533.65|2532.12|2530.62|0
1754064300000|2025-08-01 16:05:00|2534.31|2532.81|2533.02|2531.52|2534.74|2533.24|2532.59|2531.09|0
1754064600000|2025-08-01 16:10:00|2533.24|2531.74|2532.2|2530.7|2533.46|2531.96|2531.31|2529.81|0
1754064900000|2025-08-01 16:15:00|2532.19|2530.69|2532.3|2530.8|2533.05|2531.55|2531.32|2529.82|0
1754065200000|2025-08-01 16:20:00|2532.08|2530.58|2533.22|2531.72|2533.66|2532.16|2531.42|2529.92|0
1754065500000|2025-08-01 16:25:00|2533.01|2531.51|2533.2|2531.7|2534.96|2533.46|2533.01|2531.51|0
1754065800000|2025-08-01 16:30:00|2533.21|2531.71|2532.81|2531.31|2533.63|2532.13|2531.49|2529.99|0
1754066100000|2025-08-01 16:35:00|2532.82|2531.32|2531.06|2529.56|2532.82|2531.32|2530.63|2529.13|0
1754066400000|2025-08-01 16:40:00|2531.07|2529.57|2528.9|2527.4|2531.07|2529.57|2528.46|2526.96|0
1754066700000|2025-08-01 16:45:00|2528.48|2526.98|2528.89|2527.39|2530.64|2529.14|2528.47|2526.97|0
1754067000000|2025-08-01 16:50:00|2528.9|2527.4|2528.41|2526.91|2530.17|2528.67|2527.98|2526.48|0
1754067300000|2025-08-01 16:55:00|2528.42|2526.92|2525.79|2524.29|2528.85|2527.35|2525.35|2523.85|0
1754067600000|2025-08-01 17:00:00|2525.78|2524.28|2524.89|2523.39|2527.1|2525.6|2524.45|2522.95|0
1754067900000|2025-08-01 17:05:00|2524.46|2522.96|2525.66|2524.16|2526.52|2525.02|2523.98|2522.48|0
1754068200000|2025-08-01 17:10:00|2525.87|2524.37|2525.2|2523.7|2526.95|2525.45|2524.99|2523.49|0
1754068500000|2025-08-01 17:15:00|2524.98|2523.48|2525.19|2523.69|2526.07|2524.57|2524.75|2523.25|0
1754068800000|2025-08-01 17:20:00|2525.18|2523.68|2526.05|2524.55|2527.36|2525.86|2524.75|2523.25|0
1754069100000|2025-08-01 17:25:00|2526.06|2524.56|2524.75|2523.25|2526.49|2524.99|2523.46|2521.96|0
1754069400000|2025-08-01 17:30:00|2524.33|2522.83|2526.48|2524.98|2527.36|2525.86|2524.32|2522.82|0
1754069700000|2025-08-01 17:35:00|2526.47|2524.97|2527.29|2525.79|2527.29|2525.79|2525.59|2524.09|0
1754070000000|2025-08-01 17:40:00|2527.28|2525.78|2527.74|2526.24|2529.47|2527.97|2527.28|2525.78|0
1754070300000|2025-08-01 17:45:00|2527.73|2526.23|2528.19|2526.69|2528.61|2527.11|2526.86|2525.36|0
1754070600000|2025-08-01 17:50:00|2528.62|2527.12|2528.18|2526.68|2529.49|2527.99|2528.17|2526.67|0
1754070900000|2025-08-01 17:55:00|2528.19|2526.69|2526.88|2525.38|2528.19|2526.69|2526.43|2524.93|0
1754071200000|2025-08-01 18:00:00|2526.89|2525.39|2526.43|2524.93|2527.75|2526.25|2525.99|2524.49|0
1754071500000|2025-08-01 18:05:00|2526.42|2524.92|2525.12|2523.62|2527.3|2525.8|2524.23|2522.73|0
1754071800000|2025-08-01 18:10:00|2525.11|2523.61|2525.11|2523.61|2525.98|2524.48|2524.68|2523.18|0
1754072100000|2025-08-01 18:15:00|2525.12|2523.62|2526|2524.5|2526.44|2524.94|2525.11|2523.61|0
1754072400000|2025-08-01 18:20:00|2525.99|2524.49|2527.76|2526.26|2527.76|2526.26|2525.13|2523.63|0
1754072700000|2025-08-01 18:25:00|2527.75|2526.25|2529.09|2527.59|2529.53|2528.03|2527.75|2526.25|0
1754073000000|2025-08-01 18:30:00|2529.08|2527.58|2530.88|2529.38|2530.9|2529.4|2528.65|2527.15|0
1754073300000|2025-08-01 18:35:00|2530.89|2529.39|2531.77|2530.27|2531.77|2530.27|2530.44|2528.94|0
1754073600000|2025-08-01 18:40:00|2531.78|2530.28|2533.51|2532.01|2533.51|2532.01|2531.34|2529.84|0
1754073900000|2025-08-01 18:45:00|2533.5|2532|2532.62|2531.12|2533.51|2532.01|2532.17|2530.67|0
1754074200000|2025-08-01 18:50:00|2532.61|2531.11|2529.96|2528.46|2532.61|2531.11|2529.53|2528.03|0
1754074500000|2025-08-01 18:55:00|2529.97|2528.47|2530.83|2529.33|2531.29|2529.79|2529.52|2528.02|0
1754074800000|2025-08-01 19:00:00|2530.82|2529.32|2531.23|2529.73|2531.71|2530.21|2530.37|2528.87|0
1754075100000|2025-08-01 19:05:00|2531.24|2529.74|2531.69|2530.19|2532.98|2531.48|2531.02|2529.52|0
1754075400000|2025-08-01 19:10:00|2531.68|2530.18|2531.27|2529.77|2531.71|2530.21|2530.84|2529.34|0
1754075700000|2025-08-01 19:15:00|2531.28|2529.78|2532.6|2531.1|2532.6|2531.1|2531.26|2529.76|0
1754076000000|2025-08-01 19:20:00|2532.59|2531.09|2532.15|2530.65|2532.6|2531.1|2531.25|2529.75|0
1754076300000|2025-08-01 19:25:00|2532.14|2530.64|2531.71|2530.21|2532.58|2531.08|2531.26|2529.76|0
1754076600000|2025-08-01 19:30:00|2531.7|2530.2|2530.86|2529.36|2531.71|2530.21|2529.09|2527.59|0
1754076900000|2025-08-01 19:35:00|2530.85|2529.35|2529.98|2528.48|2531.71|2530.21|2529.98|2528.48|0
1754077200000|2025-08-01 19:40:00|2530.19|2528.69|2530.86|2529.36|2530.87|2529.37|2530.19|2528.69|0
1754077500000|2025-08-01 19:45:00|2530.85|2529.35|2533.07|2531.57|2533.94|2532.44|2530.42|2528.92|0
1754077800000|2025-08-01 19:50:00|2533.08|2531.58|2531.31|2529.81|2534.37|2532.87|2529.55|2528.05|0
1754078100000|2025-08-01 19:55:00|2530.88|2529.38|2531.93|2530.43|2534.1|2532.6|2530.42|2528.92|0
1754078400000|2025-08-01 20:00:00|2531.94|2530.44|2531.77|2530.27|2532.9|2531.4|2531.2|2529.7|0
1754078700000|2025-08-01 20:05:00|2531.81|2530.31|2531.39|2529.89|2532.16|2530.66|2531.17|2529.67|0
1754079000000|2025-08-01 20:10:00|2531.31|2529.81|2532.96|2531.46|2533|2531.5|2531.22|2529.72|0
1754079300000|2025-08-01 20:15:00|2533|2531.5|2532.44|2530.94|2533|2531.5|2531.87|2530.37|0
1754079600000|2025-08-01 20:20:00|2532.39|2530.89|2532.62|2531.12|2532.78|2531.28|2532.31|2530.81|0
1754079900000|2025-08-01 20:25:00|2532.53|2531.03|2532.79|2531.29|2532.97|2531.47|2532.14|2530.64|0
1754080200000|2025-08-01 20:30:00|2532.8|2531.3|2532.23|2530.73|2532.88|2531.38|2531.88|2530.38|0
1754080500000|2025-08-01 20:35:00|2532.32|2530.82|2532.4|2530.9|2532.53|2531.03|2532.14|2530.64|0
1754080800000|2025-08-01 20:40:00|2532.32|2530.82|2532.23|2530.73|2532.53|2531.03|2532.14|2530.64|0
1754081100000|2025-08-01 20:45:00|2532.14|2530.64|2531.75|2530.25|2532.14|2530.64|2531.36|2529.86|0
1754081400000|2025-08-01 20:50:00|2531.76|2530.26|2531.76|2530.26|2531.93|2530.43|2531.62|2530.12|0
1754081700000|2025-08-01 20:55:00|2531.84|2530.34|2531.54|2530.04|2531.84|2530.34|2531.28|2529.78|0
1754082000000|2025-08-01 21:00:00|2531.51|2530.01|2531.51|2530.01|2531.51|2530.01|2531.51|2530.01|0
1754258400000|2025-08-03 22:00:00|2532.38|2530.88|2531.26|2529.76|2532.51|2531.01|2527.78|2526.28|0
1754258700000|2025-08-03 22:05:00|2531.31|2529.81|2528.79|2527.29|2531.54|2530.04|2527.97|2526.47|0
1754259000000|2025-08-03 22:10:00|2528.84|2527.34|2528.44|2526.94|2529.58|2528.08|2528.05|2526.55|0
1754259300000|2025-08-03 22:15:00|2528.45|2526.95|2530.82|2529.32|2531.13|2529.63|2528.36|2526.86|0
1754259600000|2025-08-03 22:20:00|2530.56|2529.06|2530.39|2528.89|2531|2529.5|2529.82|2528.32|0
1754259900000|2025-08-03 22:25:00|2530.34|2528.84|2530.87|2529.37|2530.87|2529.37|2529.99|2528.49|0
1754260200000|2025-08-03 22:30:00|2530.91|2529.41|2531.4|2529.9|2531.66|2530.16|2530.31|2528.81|0
1754260500000|2025-08-03 22:35:00|2531.44|2529.94|2532.62|2531.12|2532.62|2531.12|2531.14|2529.64|0
1754260800000|2025-08-03 22:40:00|2532.61|2531.11|2531.96|2530.46|2532.96|2531.46|2531.96|2530.46|0
1754261100000|2025-08-03 22:45:00|2532.05|2530.55|2532.66|2531.16|2533.18|2531.68|2531.88|2530.38|0
1754261400000|2025-08-03 22:50:00|2532.7|2531.2|2533.66|2532.16|2533.75|2532.25|2532.66|2531.16|0
1754261700000|2025-08-03 22:55:00|2533.57|2532.07|2533.31|2531.81|2533.83|2532.33|2532.92|2531.42|0
1754262000000|2025-08-03 23:00:00|2533.36|2531.86|2532.62|2531.12|2533.4|2531.9|2532.36|2530.86|0
1754262300000|2025-08-03 23:05:00|2532.66|2531.16|2533.01|2531.51|2533.01|2531.51|2531.96|2530.46|0
1754262600000|2025-08-03 23:10:00|2533|2531.5|2532.27|2530.77|2533.01|2531.51|2531.53|2530.03|0
1754262900000|2025-08-03 23:15:00|2532.31|2530.81|2533.84|2532.34|2534.14|2532.64|2532.31|2530.81|0
1754263200000|2025-08-03 23:20:00|2533.85|2532.35|2534.34|2532.84|2534.63|2533.13|2533.5|2532|0
1754263500000|2025-08-03 23:25:00|2534.26|2532.76|2534|2532.5|2534.65|2533.15|2533.69|2532.19|0
1754263800000|2025-08-03 23:30:00|2533.95|2532.45|2532.12|2530.62|2534.04|2532.54|2531.91|2530.41|0
1754264100000|2025-08-03 23:35:00|2532.08|2530.58|2531.99|2530.49|2532.52|2531.02|2531.65|2530.15|0
1754264400000|2025-08-03 23:40:00|2531.95|2530.45|2532.52|2531.02|2532.6|2531.1|2530.99|2529.49|0
1754264700000|2025-08-03 23:45:00|2532.56|2531.06|2533.69|2532.19|2533.86|2532.36|2531.82|2530.32|0
1754265000000|2025-08-03 23:50:00|2533.65|2532.15|2534.04|2532.54|2534.26|2532.76|2533.6|2532.1|0
1754265300000|2025-08-03 23:55:00|2534.08|2532.58|2534.3|2532.8|2534.3|2532.8|2533.13|2531.63|0
1754265600000|2025-08-04 00:00:00|2534.21|2532.71|2533.57|2532.07|2534.65|2533.15|2533.4|2531.9|0
1754265900000|2025-08-04 00:05:00|2533.66|2532.16|2534.31|2532.81|2534.48|2532.98|2533.48|2531.98|0
1754266200000|2025-08-04 00:10:00|2534.35|2532.85|2534.18|2532.68|2535.23|2533.73|2534.14|2532.64|0
1754266500000|2025-08-04 00:15:00|2534.22|2532.72|2534.92|2533.42|2534.92|2533.42|2533.42|2531.92|0
1754266800000|2025-08-04 00:20:00|2534.71|2533.21|2534.06|2532.56|2534.93|2533.43|2534.06|2532.56|0
1754267100000|2025-08-04 00:25:00|2534.07|2532.57|2535.99|2534.49|2536.63|2535.13|2534.07|2532.57|0
1754267400000|2025-08-04 00:30:00|2536.2|2534.7|2534.26|2532.76|2536.2|2534.7|2534.05|2532.55|0
1754267700000|2025-08-04 00:35:00|2534.05|2532.55|2534.71|2533.21|2535.36|2533.86|2534.05|2532.55|0
1754268000000|2025-08-04 00:40:00|2534.49|2532.99|2535.36|2533.86|2535.79|2534.29|2534.49|2532.99|0
1754268300000|2025-08-04 00:45:00|2535.35|2533.85|2537.5|2536|2537.92|2536.42|2535.35|2533.85|0
1754268600000|2025-08-04 00:50:00|2537.71|2536.21|2538.15|2536.65|2539.01|2537.51|2537.49|2535.99|0
1754268900000|2025-08-04 00:55:00|2538.14|2536.64|2538.36|2536.86|2538.36|2536.86|2537.07|2535.57|0
1754269200000|2025-08-04 01:00:00|2538.15|2536.65|2537.94|2536.44|2539.23|2537.73|2537.72|2536.22|0
1754269500000|2025-08-04 01:05:00|2538.16|2536.66|2536.21|2534.71|2538.16|2536.66|2536.21|2534.71|0
1754269800000|2025-08-04 01:10:00|2535.78|2534.28|2536.84|2535.34|2537.93|2536.43|2535.78|2534.28|0
1754270100000|2025-08-04 01:15:00|2537.06|2535.56|2539.22|2537.72|2539.22|2537.72|2536.63|2535.13|0
1754270400000|2025-08-04 01:20:00|2539.23|2537.73|2538.36|2536.86|2539.66|2538.16|2538.35|2536.85|0
1754270700000|2025-08-04 01:25:00|2538.35|2536.85|2537.93|2536.43|2539.22|2537.72|2537.92|2536.42|0
1754271000000|2025-08-04 01:30:00|2538.35|2536.85|2538.79|2537.29|2539.65|2538.15|2538.14|2536.64|0
1754271300000|2025-08-04 01:35:00|2538.8|2537.3|2539.64|2538.14|2540.08|2538.58|2537.93|2536.43|0
1754271600000|2025-08-04 01:40:00|2539.21|2537.71|2539.41|2537.91|2539.63|2538.13|2538.34|2536.84|0
1754271900000|2025-08-04 01:45:00|2539.2|2537.7|2540.05|2538.55|2540.48|2538.98|2539.19|2537.69|0
1754272200000|2025-08-04 01:50:00|2540.04|2538.54|2540.47|2538.97|2540.47|2538.97|2540.04|2538.54|0
1754272500000|2025-08-04 01:55:00|2540.26|2538.76|2540.7|2539.2|2540.92|2539.42|2539.64|2538.14|0
1754272800000|2025-08-04 02:00:00|2540.49|2538.99|2541.32|2539.82|2541.75|2540.25|2540.49|2538.99|0
1754273100000|2025-08-04 02:05:00|2540.9|2539.4|2541.32|2539.82|2541.76|2540.26|2540.47|2538.97|0
1754273400000|2025-08-04 02:10:00|2540.89|2539.39|2541.76|2540.26|2542.19|2540.69|2540.89|2539.39|0
1754273700000|2025-08-04 02:15:00|2541.77|2540.27|2542.23|2540.73|2542.66|2541.16|2541.54|2540.04|0
1754274000000|2025-08-04 02:20:00|2542.02|2540.52|2542.88|2541.38|2543.09|2541.59|2541.8|2540.3|0
1754274300000|2025-08-04 02:25:00|2542.67|2541.17|2542.66|2541.16|2542.67|2541.17|2542.23|2540.73|0
1754274600000|2025-08-04 02:30:00|2542.45|2540.95|2543.49|2541.99|2543.51|2542.01|2542.23|2540.73|0
1754274900000|2025-08-04 02:35:00|2543.06|2541.56|2543.92|2542.42|2543.92|2542.42|2543.06|2541.56|0
1754275200000|2025-08-04 02:40:00|2543.49|2541.99|2543.49|2541.99|2543.49|2541.99|2543.07|2541.57|0
1754275500000|2025-08-04 02:45:00|2543.71|2542.21|2543.07|2541.57|2543.92|2542.42|2542.63|2541.13|0
1754275800000|2025-08-04 02:50:00|2543.08|2541.58|2543.08|2541.58|2543.51|2542.01|2543.07|2541.57|0
1754276100000|2025-08-04 02:55:00|2543.09|2541.59|2543.3|2541.8|2543.51|2542.01|2543.08|2541.58|0
1754276400000|2025-08-04 03:00:00|2543.51|2542.01|2543.51|2542.01|2543.94|2542.44|2543.51|2542.01|0
1754276700000|2025-08-04 03:05:00|2543.5|2542|2544.36|2542.86|2544.37|2542.87|2543.5|2542|0
1754277000000|2025-08-04 03:10:00|2543.94|2542.44|2544.36|2542.86|2544.37|2542.87|2543.94|2542.44|0
1754277300000|2025-08-04 03:15:00|2544.35|2542.85|2544.36|2542.86|2544.36|2542.86|2543.5|2542|0
1754277600000|2025-08-04 03:20:00|2544.35|2542.85|2543.92|2542.42|2544.36|2542.86|2543.92|2542.42|0
1754277900000|2025-08-04 03:25:00|2544.35|2542.85|2543.93|2542.43|2544.36|2542.86|2543.92|2542.42|0
1754278200000|2025-08-04 03:30:00|2544.14|2542.64|2544.68|2543.18|2544.68|2543.18|2543.93|2542.43|0
1754278500000|2025-08-04 03:35:00|2544.67|2543.17|2544.25|2542.75|2544.68|2543.18|2544.25|2542.75|0
1754278800000|2025-08-04 03:40:00|2544.24|2542.74|2544.69|2543.19|2544.69|2543.19|2544.24|2542.74|0
1754279100000|2025-08-04 03:45:00|2544.68|2543.18|2545.97|2544.47|2545.97|2544.47|2544.68|2543.18|0
1754279400000|2025-08-04 03:50:00|2546.4|2544.9|2545.97|2544.47|2546.4|2544.9|2545.11|2543.61|0
1754279700000|2025-08-04 03:55:00|2546.61|2545.11|2546.39|2544.89|2546.61|2545.11|2546.39|2544.89|0
1754280000000|2025-08-04 04:00:00|2545.97|2544.47|2545.75|2544.25|2545.97|2544.47|2545.53|2544.03|0
1754280300000|2025-08-04 04:05:00|2545.96|2544.46|2545.56|2544.06|2545.96|2544.46|2545.1|2543.6|0
1754280600000|2025-08-04 04:10:00|2545.55|2544.05|2544.67|2543.17|2545.56|2544.06|2544.67|2543.17|0
1754280900000|2025-08-04 04:15:00|2544.68|2543.18|2542.95|2541.45|2544.89|2543.39|2542.94|2541.44|0
1754281200000|2025-08-04 04:20:00|2542.96|2541.46|2541.66|2540.16|2543.6|2542.1|2541.23|2539.73|0
1754281500000|2025-08-04 04:25:00|2541.45|2539.95|2542.11|2540.61|2542.52|2541.02|2541.25|2539.75|0
1754281800000|2025-08-04 04:30:00|2542.1|2540.6|2542.55|2541.05|2542.98|2541.48|2541.67|2540.17|0
1754282100000|2025-08-04 04:35:00|2542.56|2541.06|2542.99|2541.49|2542.99|2541.49|2542.55|2541.05|0
1754282400000|2025-08-04 04:40:00|2542.98|2541.48|2542.55|2541.05|2543.41|2541.91|2542.55|2541.05|0
1754282700000|2025-08-04 04:45:00|2542.13|2540.63|2541.29|2539.79|2542.15|2540.65|2541.29|2539.79|0
1754283000000|2025-08-04 04:50:00|2541.3|2539.8|2542.15|2540.65|2542.15|2540.65|2541.29|2539.79|0
1754283300000|2025-08-04 04:55:00|2542.14|2540.64|2541.72|2540.22|2542.14|2540.64|2541.29|2539.79|0
1754283600000|2025-08-04 05:00:00|2542.15|2540.65|2542.15|2540.65|2542.15|2540.65|2541.72|2540.22|0
1754283900000|2025-08-04 05:05:00|2542.14|2540.64|2541.71|2540.21|2542.15|2540.65|2541.71|2540.21|0
1754284200000|2025-08-04 05:10:00|2541.29|2539.79|2541.63|2540.13|2542.14|2540.64|2541.28|2539.78|0
1754284500000|2025-08-04 05:15:00|2541.2|2539.7|2542.49|2540.99|2542.5|2541|2540.77|2539.27|0
1754284800000|2025-08-04 05:20:00|2542.07|2540.57|2542.5|2541|2542.93|2541.43|2542.06|2540.56|0
1754285100000|2025-08-04 05:25:00|2542.93|2541.43|2542.51|2541.01|2542.93|2541.43|2542.5|2541|0
1754285400000|2025-08-04 05:30:00|2542.5|2541|2543.8|2542.3|2544.23|2542.73|2542.5|2541|0
1754285700000|2025-08-04 05:35:00|2543.79|2542.29|2543.8|2542.3|2544.66|2543.16|2543.79|2542.29|0
1754286000000|2025-08-04 05:40:00|2544.23|2542.73|2544.22|2542.72|2545.08|2543.58|2544.22|2542.72|0
1754286300000|2025-08-04 05:45:00|2543.8|2542.3|2542.96|2541.46|2543.8|2542.3|2542.96|2541.46|0
1754286600000|2025-08-04 05:50:00|2543.39|2541.89|2543|2541.5|2543.41|2541.91|2542.14|2540.64|0
1754286900000|2025-08-04 05:55:00|2542.99|2541.49|2542.56|2541.06|2543|2541.5|2542.55|2541.05|0
1754287200000|2025-08-04 06:00:00|2542.98|2541.48|2544.77|2543.27|2545.19|2543.69|2542.98|2541.48|0
1754287500000|2025-08-04 06:05:00|2544.56|2543.06|2542.56|2541.06|2544.78|2543.28|2542.13|2540.63|0
1754287800000|2025-08-04 06:10:00|2542.13|2540.63|2542.67|2541.17|2542.67|2541.17|2541.29|2539.79|0
1754288100000|2025-08-04 06:15:00|2542.24|2540.74|2543.09|2541.59|2544.37|2542.87|2542.24|2540.74|0
1754288400000|2025-08-04 06:20:00|2543.3|2541.8|2540.48|2538.98|2543.52|2542.02|2540.48|2538.98|0
1754288700000|2025-08-04 06:25:00|2540.7|2539.2|2542.21|2540.71|2542.21|2540.71|2540.04|2538.54|0
1754289000000|2025-08-04 06:30:00|2541.99|2540.49|2541.26|2539.86|2545.51|2544.11|2541|2539.5|15
1754289300000|2025-08-04 06:35:00|2540.76|2539.36|2540.76|2539.36|2540.89|2539.49|2540.76|2539.36|1
1754289600000|2025-08-04 06:40:00|2540.89|2539.49|2543.26|2541.86|2543.26|2541.86|2540.76|2539.36|2
1754289900000|2025-08-04 06:45:00|2543.14|2541.74|2544.01|2542.61|2544.14|2542.74|2542.26|2540.86|3
1754290200000|2025-08-04 06:50:00|2544.51|2543.11|2545.76|2544.36|2547.01|2545.61|2544.39|2542.99|5
1754290500000|2025-08-04 06:55:00|2546.56|2545.06|2546.42|2544.92|2549.68|2548.18|2545.69|2544.19|0
1754290800000|2025-08-04 07:00:00|2546.41|2544.91|2544.94|2544.44|2549.19|2548.69|2542.56|2541.48|2402
1754291100000|2025-08-04 07:05:00|2544.81|2544.31|2546.94|2546.44|2546.94|2546.44|2542.94|2542.44|1315
1754291400000|2025-08-04 07:10:00|2547.19|2546.69|2549.69|2549.19|2550.19|2549.69|2545.94|2545.44|1686
1754291700000|2025-08-04 07:15:00|2548.94|2548.44|2546.94|2546.44|2549.69|2549.19|2545.69|2545.19|1151
1754292000000|2025-08-04 07:20:00|2546.95|2546.45|2544.57|2544.07|2547.95|2547.45|2543.7|2543.2|920
1754292300000|2025-08-04 07:25:00|2544.7|2544.2|2545.7|2545.2|2546.2|2545.7|2543.95|2543.45|707
1754292600000|2025-08-04 07:30:00|2545.58|2545.08|2552.08|2551.58|2552.08|2551.58|2545.33|2544.83|920
1754292900000|2025-08-04 07:35:00|2552.33|2551.83|2550.58|2550.08|2552.45|2551.95|2550.33|2549.83|797
1754293200000|2025-08-04 07:40:00|2550.32|2549.82|2551.07|2550.57|2551.82|2551.32|2549.32|2548.82|581
1754293500000|2025-08-04 07:45:00|2550.82|2550.32|2551.57|2551.07|2552.57|2552.07|2550.19|2549.69|572
1754293800000|2025-08-04 07:50:00|2551.47|2550.97|2551.72|2551.22|2552.59|2552.09|2550.72|2550.22|641
1754294100000|2025-08-04 07:55:00|2551.84|2551.34|2550.72|2550.22|2552.84|2552.34|2549.97|2549.47|542
1754294400000|2025-08-04 08:00:00|2550.89|2550.39|2548.64|2548.14|2552.14|2551.64|2548.14|2547.64|574
1754294700000|2025-08-04 08:05:00|2548.39|2547.89|2548.14|2547.64|2548.89|2548.39|2546.64|2546.14|566
1754295000000|2025-08-04 08:10:00|2548.32|2547.82|2550.07|2549.57|2550.07|2549.57|2547.32|2546.82|411
1754295300000|2025-08-04 08:15:00|2550.19|2549.69|2549.07|2548.57|2550.44|2549.94|2548.44|2547.94|502
1754295600000|2025-08-04 08:20:00|2549.04|2548.54|2548.79|2548.29|2549.79|2549.29|2548.41|2547.91|340
1754295900000|2025-08-04 08:25:00|2548.91|2548.41|2547.29|2546.79|2548.91|2548.41|2546.79|2546.29|857
1754296200000|2025-08-04 08:30:00|2547.45|2546.95|2549.2|2548.7|2549.2|2548.7|2545.95|2545.45|510
1754296500000|2025-08-04 08:35:00|2549.07|2548.57|2550.2|2549.7|2550.2|2549.7|2548.2|2547.7|219
1754296800000|2025-08-04 08:40:00|2549.82|2549.32|2549.57|2549.07|2550.57|2550.07|2549.07|2548.57|291
1754297100000|2025-08-04 08:45:00|2549.32|2548.82|2551.44|2550.94|2551.57|2551.07|2549.32|2548.82|378
1754297400000|2025-08-04 08:50:00|2551.58|2551.08|2551.21|2550.71|2552.46|2551.96|2550.96|2550.46|270
1754297700000|2025-08-04 08:55:00|2550.96|2550.46|2551.21|2550.71|2551.46|2550.96|2550.46|2549.96|262
1754298000000|2025-08-04 09:00:00|2551.27|2550.77|2550.39|2549.89|2551.77|2551.27|2550.02|2549.52|501
1754298300000|2025-08-04 09:05:00|2550.52|2550.02|2548.02|2547.52|2550.77|2550.27|2547.77|2547.27|525
1754298600000|2025-08-04 09:10:00|2548.15|2547.65|2547.9|2547.4|2549.15|2548.65|2546.9|2546.4|371
1754298900000|2025-08-04 09:15:00|2548.02|2547.52|2547.65|2547.15|2548.4|2547.9|2546.65|2546.15|272
1754299200000|2025-08-04 09:20:00|2547.49|2546.99|2547.86|2547.36|2548.99|2548.49|2546.99|2546.49|299
1754299500000|2025-08-04 09:25:00|2547.99|2547.49|2544.99|2544.49|2547.99|2547.49|2544.74|2544.24|297
1754299800000|2025-08-04 09:30:00|2544.98|2544.48|2547.6|2547.1|2547.98|2547.48|2544.98|2544.48|309
1754300100000|2025-08-04 09:35:00|2547.48|2546.98|2547.23|2546.73|2548.35|2547.85|2546.73|2546.23|268
1754300400000|2025-08-04 09:40:00|2547.02|2546.52|2545.02|2544.52|2547.14|2546.64|2545.02|2544.52|344
1754300700000|2025-08-04 09:45:00|2545.14|2544.64|2542.89|2542.39|2545.52|2545.02|2542.64|2542.14|309
1754301000000|2025-08-04 09:50:00|2543.15|2542.65|2543.28|2542.78|2544.15|2543.65|2542.53|2542.03|369
1754301300000|2025-08-04 09:55:00|2543.15|2542.65|2541.65|2541.15|2543.53|2543.03|2541.03|2540.53|429
1754301600000|2025-08-04 10:00:00|2541.6|2541.1|2542.73|2542.23|2543.48|2542.98|2540.98|2540.48|405
1754301900000|2025-08-04 10:05:00|2542.85|2542.35|2542.35|2541.85|2543.48|2542.98|2541.85|2541.35|223
1754302200000|2025-08-04 10:10:00|2542.21|2541.71|2540.34|2539.84|2542.84|2542.34|2540.09|2539.59|372
1754302500000|2025-08-04 10:15:00|2540.21|2539.71|2539.96|2539.46|2541.34|2540.84|2539.09|2538.59|388
1754302800000|2025-08-04 10:20:00|2540.15|2539.65|2540.53|2540.03|2541.03|2540.53|2540.03|2539.53|213
1754303100000|2025-08-04 10:25:00|2540.4|2539.9|2541.03|2540.53|2541.9|2541.4|2540.4|2539.9|224
1754303400000|2025-08-04 10:30:00|2540.88|2540.38|2544|2543.5|2544.25|2543.75|2540.88|2540.38|293
1754303700000|2025-08-04 10:35:00|2543.88|2543.38|2540.75|2540.25|2544.38|2543.88|2540|2539.5|459
1754304000000|2025-08-04 10:40:00|2540.67|2540.17|2540.55|2540.05|2541.92|2541.42|2540.05|2539.55|296
1754304300000|2025-08-04 10:45:00|2540.67|2540.17|2540.55|2540.05|2540.67|2540.17|2539.55|2539.05|192
1754304600000|2025-08-04 10:50:00|2540.64|2540.14|2540.14|2539.64|2541.51|2541.01|2539.76|2539.26|138
1754304900000|2025-08-04 10:55:00|2540.26|2539.76|2541.14|2540.64|2541.14|2540.64|2540.14|2539.64|142
1754305200000|2025-08-04 11:00:00|2541.21|2540.71|2540.21|2539.71|2541.58|2541.08|2539.21|2538.71|548
1754305500000|2025-08-04 11:05:00|2540.46|2539.96|2540.96|2540.46|2541.33|2540.83|2539.46|2538.96|250
1754305800000|2025-08-04 11:10:00|2540.89|2540.39|2540.89|2540.39|2542.26|2541.76|2539.51|2539.01|237
1754306100000|2025-08-04 11:15:00|2541.01|2540.51|2541.64|2541.14|2542.39|2541.89|2540.89|2540.39|192
1754306400000|2025-08-04 11:20:00|2541.53|2541.03|2541.28|2540.78|2542.53|2542.03|2541.15|2540.65|164
1754306700000|2025-08-04 11:25:00|2541.53|2541.03|2542.28|2541.78|2542.78|2542.28|2541.28|2540.78|197
1754307000000|2025-08-04 11:30:00|2542.42|2541.92|2543.04|2542.54|2543.67|2543.17|2542.04|2541.54|205
1754307300000|2025-08-04 11:35:00|2543.17|2542.67|2543.17|2542.67|2543.67|2543.17|2542.42|2541.92|240
1754307600000|2025-08-04 11:40:00|2543.14|2542.64|2542.64|2542.14|2543.64|2543.14|2542.26|2541.76|161
1754307900000|2025-08-04 11:45:00|2542.51|2542.01|2543.39|2542.89|2544.39|2543.89|2542.39|2541.89|206
1754308200000|2025-08-04 11:50:00|2543.31|2542.81|2542.06|2541.56|2544.06|2543.56|2541.81|2541.31|270
1754308500000|2025-08-04 11:55:00|2542.18|2541.68|2542.56|2542.06|2543.06|2542.56|2541.43|2540.93|216
1754308800000|2025-08-04 12:00:00|2542.73|2542.23|2544.98|2544.48|2545.1|2544.6|2542.48|2541.98|282
1754309100000|2025-08-04 12:05:00|2544.73|2544.23|2544.73|2544.23|2544.98|2544.48|2544.1|2543.6|249
1754309400000|2025-08-04 12:10:00|2544.55|2544.05|2544.3|2543.8|2544.92|2544.42|2543.8|2543.3|213
1754309700000|2025-08-04 12:15:00|2544.05|2543.55|2544.17|2543.67|2545.05|2544.55|2542.8|2542.3|331
1754310000000|2025-08-04 12:20:00|2544.34|2543.84|2544.72|2544.22|2545.22|2544.72|2543.97|2543.47|216
1754310300000|2025-08-04 12:25:00|2544.97|2544.47|2544.97|2544.47|2545.97|2545.47|2544.72|2544.22|182
1754310600000|2025-08-04 12:30:00|2544.72|2544.22|2543.47|2542.97|2544.72|2544.22|2543.22|2542.72|189
1754310900000|2025-08-04 12:35:00|2543.22|2542.72|2545.09|2544.59|2545.97|2545.47|2543.22|2542.72|299
1754311200000|2025-08-04 12:40:00|2545.15|2544.65|2544.65|2544.15|2545.65|2545.15|2544.28|2543.78|206
1754311500000|2025-08-04 12:45:00|2544.53|2544.03|2546.03|2545.53|2546.28|2545.78|2544.28|2543.78|256
1754311800000|2025-08-04 12:50:00|2546.17|2545.67|2546.17|2545.67|2546.92|2546.42|2545.54|2545.04|241
1754312100000|2025-08-04 12:55:00|2545.92|2545.42|2546.54|2546.04|2546.92|2546.42|2545.92|2545.42|212
1754312400000|2025-08-04 13:00:00|2546.67|2546.17|2545.42|2544.92|2546.67|2546.17|2545.04|2544.54|250
1754312700000|2025-08-04 13:05:00|2545.54|2545.04|2545.67|2545.17|2545.92|2545.42|2544.67|2544.17|260
1754313000000|2025-08-04 13:10:00|2545.79|2545.29|2544.79|2544.29|2545.79|2545.29|2544.04|2543.54|2211
1754313300000|2025-08-04 13:15:00|2544.91|2544.41|2545.91|2545.41|2546.29|2545.79|2544.79|2544.29|299
1754313600000|2025-08-04 13:20:00|2545.79|2545.29|2545.08|2544.58|2545.79|2545.29|2543.33|2542.83|419
1754313900000|2025-08-04 13:25:00|2544.83|2544.33|2544.58|2544.08|2545.58|2545.08|2544.45|2543.95|207
1754314200000|2025-08-04 13:30:00|2544.59|2544.09|2544.09|2543.59|2544.96|2544.46|2542.59|2542.09|507
1754314500000|2025-08-04 13:35:00|2544.21|2543.71|2545.46|2544.96|2545.71|2545.21|2543.59|2543.09|372
1754314800000|2025-08-04 13:40:00|2545.42|2544.92|2547.3|2546.8|2547.55|2547.05|2544.92|2544.42|439
1754315100000|2025-08-04 13:45:00|2547.05|2546.55|2547.55|2547.05|2549.05|2548.55|2546.55|2546.05|513
1754315400000|2025-08-04 13:50:00|2547.3|2546.8|2547.55|2547.05|2547.8|2547.3|2546.3|2545.8|444
1754315700000|2025-08-04 13:55:00|2547.8|2547.3|2549.17|2548.67|2549.17|2548.67|2546.55|2546.05|806
1754316000000|2025-08-04 14:00:00|2549.35|2548.85|2548.48|2547.98|2550.48|2549.98|2548.48|2547.98|728
1754316300000|2025-08-04 14:05:00|2548.23|2547.73|2544.48|2543.98|2548.6|2548.1|2544.35|2543.85|603
1754316600000|2025-08-04 14:10:00|2544.82|2544.32|2547.82|2547.32|2548.07|2547.57|2543.82|2543.32|440
1754316900000|2025-08-04 14:15:00|2547.94|2547.44|2550.57|2550.07|2550.82|2550.32|2547.94|2547.44|325
1754317200000|2025-08-04 14:20:00|2550.15|2549.65|2550.15|2549.65|2550.4|2549.9|2549.15|2548.65|466
1754317500000|2025-08-04 14:25:00|2549.9|2549.4|2550.15|2549.65|2551.15|2550.65|2549.15|2548.65|393
1754317800000|2025-08-04 14:30:00|2550.31|2549.81|2551.06|2550.56|2551.56|2551.06|2550.06|2549.56|495
1754318100000|2025-08-04 14:35:00|2550.93|2550.43|2551.56|2551.06|2551.81|2551.31|2550.06|2549.56|359
1754318400000|2025-08-04 14:40:00|2551.62|2551.12|2551.87|2551.37|2551.87|2551.37|2550.87|2550.37|341
1754318700000|2025-08-04 14:45:00|2551.74|2551.24|2551.37|2550.87|2552.12|2551.62|2550.37|2549.87|522
1754319000000|2025-08-04 14:50:00|2551.33|2550.83|2549.83|2549.33|2551.33|2550.83|2548.83|2548.33|714
1754319300000|2025-08-04 14:55:00|2550.08|2549.58|2550.58|2550.08|2551.33|2550.83|2549.83|2549.33|460
1754319600000|2025-08-04 15:00:00|2550.49|2549.99|2552.24|2551.74|2552.99|2552.49|2550.49|2549.99|683
1754319900000|2025-08-04 15:05:00|2552.36|2551.86|2552.49|2551.99|2552.99|2552.49|2551.61|2551.11|512
1754320200000|2025-08-04 15:10:00|2552.33|2551.83|2552.95|2552.45|2553.7|2553.2|2552.33|2551.83|827
1754320500000|2025-08-04 15:15:00|2552.83|2552.33|2552.83|2552.33|2553.58|2553.08|2551.83|2551.33|1300
1754320800000|2025-08-04 15:20:00|2552.91|2552.41|2552.58|2551.08|2552.91|2552.41|2551.28|2550.78|1384
1754321100000|2025-08-04 15:25:00|2552.59|2551.09|2553.9|2552.4|2554.32|2552.82|2552.58|2551.08|616
1754321400000|2025-08-04 15:30:00|2553.89|2552.39|2552.36|2550.96|2554.61|2553.21|2552.36|2550.96|441
1754321700000|2025-08-04 15:35:00|2552.98|2551.58|2553.61|2552.21|2554.11|2552.71|2552.86|2551.46|127
1754322000000|2025-08-04 15:40:00|2553.48|2552.08|2552.48|2551.08|2553.48|2552.08|2551.86|2550.46|59
1754322300000|2025-08-04 15:45:00|2552.36|2550.96|2553.36|2551.96|2553.73|2552.33|2551.61|2550.21|21
1754322600000|2025-08-04 15:50:00|2552.86|2551.46|2552.61|2551.21|2552.86|2551.46|2552.48|2551.08|6
1754322900000|2025-08-04 15:55:00|2552.73|2551.33|2553.03|2551.53|2553.11|2551.71|2552.73|2551.33|20
1754323200000|2025-08-04 16:00:00|2553.04|2551.54|2553.02|2551.52|2553.47|2551.97|2552.6|2551.1|0
1754323500000|2025-08-04 16:05:00|2553.03|2551.53|2553.45|2551.95|2553.66|2552.16|2553.02|2551.52|0
1754323800000|2025-08-04 16:10:00|2553.46|2551.96|2553|2551.5|2553.46|2551.96|2552.99|2551.49|0
1754324100000|2025-08-04 16:15:00|2553.43|2551.93|2553.86|2552.36|2553.87|2552.37|2552.99|2551.49|0
1754324400000|2025-08-04 16:20:00|2553.44|2551.94|2552.58|2551.08|2553.44|2551.94|2552.58|2551.08|0
1754324700000|2025-08-04 16:25:00|2552.59|2551.09|2552.15|2550.65|2553.02|2551.52|2552.15|2550.65|0
1754325000000|2025-08-04 16:30:00|2552.16|2550.66|2552.16|2550.66|2552.16|2550.66|2551.72|2550.22|0
1754325300000|2025-08-04 16:35:00|2552.17|2550.67|2551.72|2550.22|2552.17|2550.67|2551.29|2549.79|0
1754325600000|2025-08-04 16:40:00|2551.3|2549.8|2551.72|2550.22|2551.73|2550.23|2551.29|2549.79|0
1754325900000|2025-08-04 16:45:00|2551.73|2550.23|2552.19|2550.69|2552.6|2551.1|2551.72|2550.22|0
1754326200000|2025-08-04 16:50:00|2552.18|2550.68|2552.63|2551.13|2552.63|2551.13|2552.18|2550.68|0
1754326500000|2025-08-04 16:55:00|2552.62|2551.12|2552.19|2550.69|2552.63|2551.13|2551.76|2550.26|0
1754326800000|2025-08-04 17:00:00|2552.18|2550.68|2552.61|2551.11|2552.62|2551.12|2552.18|2550.68|0
1754327100000|2025-08-04 17:05:00|2552.62|2551.12|2552.62|2551.12|2553.05|2551.55|2552.19|2550.69|0
1754327400000|2025-08-04 17:10:00|2552.61|2551.11|2553.44|2551.94|2553.44|2551.94|2552.58|2551.08|0
1754327700000|2025-08-04 17:15:00|2553.43|2551.93|2553.44|2551.94|2553.44|2551.94|2553.43|2551.93|0
1754328000000|2025-08-04 17:20:00|2553.43|2551.93|2553.01|2551.51|2553.43|2551.93|2552.57|2551.07|0
1754328300000|2025-08-04 17:25:00|2553.22|2551.72|2553|2551.5|2553.22|2551.72|2552.57|2551.07|0
1754328600000|2025-08-04 17:30:00|2553.01|2551.51|2553.55|2552.05|2553.56|2552.06|2553|2551.5|0
1754328900000|2025-08-04 17:35:00|2553.54|2552.04|2553.12|2551.62|2553.55|2552.05|2553.11|2551.61|0
1754329200000|2025-08-04 17:40:00|2553.33|2551.83|2552.25|2550.75|2553.54|2552.04|2552.24|2550.74|0
1754329500000|2025-08-04 17:45:00|2552.26|2550.76|2551.79|2550.29|2552.68|2551.18|2551.34|2549.84|0
1754329800000|2025-08-04 17:50:00|2551.8|2550.3|2551.79|2550.29|2552.23|2550.73|2551.79|2550.29|0
1754330100000|2025-08-04 17:55:00|2551.37|2549.87|2551.37|2549.87|2551.79|2550.29|2551.36|2549.86|0
1754330400000|2025-08-04 18:00:00|2551.38|2549.88|2551.84|2550.34|2551.84|2550.34|2551.38|2549.88|0
1754330700000|2025-08-04 18:05:00|2551.83|2550.33|2550.98|2549.48|2552.28|2550.78|2550.98|2549.48|0
1754331000000|2025-08-04 18:10:00|2550.97|2549.47|2550.55|2549.05|2551.42|2549.92|2550.54|2549.04|0
1754331300000|2025-08-04 18:15:00|2550.97|2549.47|2550.97|2549.47|2550.98|2549.48|2550.96|2549.46|0
1754331600000|2025-08-04 18:20:00|2551.4|2549.9|2551.41|2549.91|2551.84|2550.34|2551.4|2549.9|0
1754331900000|2025-08-04 18:25:00|2551.42|2549.92|2551.4|2549.9|2551.84|2550.34|2551.4|2549.9|0
1754332200000|2025-08-04 18:30:00|2551.41|2549.91|2552.69|2551.19|2552.7|2551.2|2551.4|2549.9|0
1754332500000|2025-08-04 18:35:00|2552.7|2551.2|2552.27|2550.77|2553.13|2551.63|2552.26|2550.76|0
1754332800000|2025-08-04 18:40:00|2552.28|2550.78|2551.82|2550.32|2552.28|2550.78|2551.82|2550.32|0
1754333100000|2025-08-04 18:45:00|2551.83|2550.33|2552.25|2550.75|2552.26|2550.76|2551.82|2550.32|0
1754333400000|2025-08-04 18:50:00|2552.24|2550.74|2551.82|2550.32|2552.25|2550.75|2551.81|2550.31|0
1754333700000|2025-08-04 18:55:00|2551.81|2550.31|2551.82|2550.32|2551.82|2550.32|2551.39|2549.89|0
1754334000000|2025-08-04 19:00:00|2552.24|2550.74|2552.24|2550.74|2552.26|2550.76|2551.82|2550.32|0
1754334300000|2025-08-04 19:05:00|2552.23|2550.73|2552.25|2550.75|2552.26|2550.76|2551.81|2550.31|0
1754334600000|2025-08-04 19:10:00|2551.82|2550.32|2552.26|2550.76|2552.27|2550.77|2551.82|2550.32|0
1754334900000|2025-08-04 19:15:00|2552.27|2550.77|2553.56|2552.06|2553.57|2552.07|2552.26|2550.76|0
1754335200000|2025-08-04 19:20:00|2553.55|2552.05|2553.57|2552.07|2554|2552.5|2553.55|2552.05|0
1754335500000|2025-08-04 19:25:00|2553.56|2552.06|2552.69|2551.19|2553.56|2552.06|2552.69|2551.19|0
1754335800000|2025-08-04 19:30:00|2552.7|2551.2|2552.26|2550.76|2553.12|2551.62|2552.25|2550.75|0
1754336100000|2025-08-04 19:35:00|2552.25|2550.75|2552.27|2550.77|2552.68|2551.18|2552.25|2550.75|0
1754336400000|2025-08-04 19:40:00|2552.69|2551.19|2552.7|2551.2|2552.92|2551.42|2552.69|2551.19|0
1754336700000|2025-08-04 19:45:00|2552.69|2551.19|2553.13|2551.63|2553.14|2551.64|2552.27|2550.77|0
1754337000000|2025-08-04 19:50:00|2552.71|2551.21|2554.01|2552.51|2554.44|2552.94|2552.7|2551.2|0
1754337300000|2025-08-04 19:55:00|2554.44|2552.94|2554.87|2553.37|2554.88|2553.38|2553.59|2552.09|0
1754337600000|2025-08-04 20:00:00|2555.25|2553.75|2555.44|2553.94|2556.18|2554.68|2554.61|2553.11|0
1754337900000|2025-08-04 20:05:00|2555.61|2554.11|2557.47|2555.97|2557.95|2556.45|2555.44|2553.94|0
1754338200000|2025-08-04 20:10:00|2557.39|2555.89|2557.53|2556.03|2557.7|2556.2|2557.04|2555.54|0
1754338500000|2025-08-04 20:15:00|2557.61|2556.11|2557.67|2556.17|2558.05|2556.55|2557.53|2556.03|0
1754338800000|2025-08-04 20:20:00|2557.68|2556.18|2558.07|2556.57|2558.2|2556.7|2557.55|2556.05|0
1754339100000|2025-08-04 20:25:00|2557.98|2556.48|2557.89|2556.39|2558.11|2556.61|2557.81|2556.31|0
1754339400000|2025-08-04 20:30:00|2557.9|2556.4|2558.46|2556.96|2558.72|2557.22|2557.81|2556.31|0
1754339700000|2025-08-04 20:35:00|2558.54|2557.04|2558.76|2557.26|2558.93|2557.43|2558.37|2556.87|0
1754340000000|2025-08-04 20:40:00|2558.72|2557.22|2558.83|2557.33|2558.85|2557.35|2558.54|2557.04|0
1754340300000|2025-08-04 20:45:00|2558.74|2557.24|2558.99|2557.49|2559.08|2557.58|2558.61|2557.11|0
1754340600000|2025-08-04 20:50:00|2559.08|2557.58|2558.9|2557.4|2559.08|2557.58|2558.43|2556.93|0
1754340900000|2025-08-04 20:55:00|2558.82|2557.32|2558.49|2556.99|2559.29|2557.79|2558.4|2556.9|0
1754341200000|2025-08-04 21:00:00|2558.45|2556.95|2558.49|2556.99|2558.71|2557.21|2558.36|2556.86|0
1754341500000|2025-08-04 21:05:00|2558.53|2557.03|2558.49|2556.99|2558.67|2557.17|2558.45|2556.95|0
1754341800000|2025-08-04 21:10:00|2558.45|2556.95|2558.41|2556.91|2558.49|2556.99|2558.19|2556.69|0
1754342100000|2025-08-04 21:15:00|2558.4|2556.9|2558.28|2556.78|2558.45|2556.95|2558.28|2556.78|0
1754342400000|2025-08-04 21:20:00|2558.41|2556.91|2558.28|2556.78|2558.41|2556.91|2558.19|2556.69|0
1754342700000|2025-08-04 21:25:00|2558.32|2556.82|2558.58|2557.08|2558.58|2557.08|2558.32|2556.82|0
1754343000000|2025-08-04 21:30:00|2558.62|2557.12|2558.8|2557.3|2558.97|2557.47|2558.62|2557.12|0
1754343300000|2025-08-04 21:35:00|2558.79|2557.29|2558.49|2556.99|2558.92|2557.42|2558.49|2556.99|0
1754343600000|2025-08-04 21:40:00|2558.41|2556.91|2558.62|2557.12|2558.67|2557.17|2558.36|2556.86|0
1754343900000|2025-08-04 21:45:00|2558.54|2557.04|2558.54|2557.04|2558.54|2557.04|2558.54|2557.04|0
1754344200000|2025-08-04 21:50:00|2558.58|2557.08|2558.54|2557.04|2558.71|2557.21|2558.49|2556.99|0
1754344500000|2025-08-04 21:55:00|2558.58|2557.08|2558.71|2557.21|2558.75|2557.25|2558.58|2557.08|0
1754344800000|2025-08-04 22:00:00|2558.72|2557.22|2558.1|2556.6|2559.27|2557.77|2557.67|2556.17|0
1754345100000|2025-08-04 22:05:00|2558.06|2556.56|2557.82|2556.32|2558.21|2556.71|2557.73|2556.23|0
1754345400000|2025-08-04 22:10:00|2557.91|2556.41|2557.82|2556.32|2558.21|2556.71|2557.73|2556.23|0
1754345700000|2025-08-04 22:15:00|2557.78|2556.28|2558.04|2556.54|2558.04|2556.54|2557.65|2556.15|0
1754346000000|2025-08-04 22:20:00|2558.08|2556.58|2557.91|2556.41|2558.13|2556.63|2557.56|2556.06|0
1754346300000|2025-08-04 22:25:00|2557.86|2556.36|2557.17|2555.67|2557.86|2556.36|2557|2555.5|0
1754346600000|2025-08-04 22:30:00|2557.21|2555.71|2556.83|2555.33|2557.34|2555.84|2556.69|2555.19|0
1754346900000|2025-08-04 22:35:00|2556.87|2555.37|2556.91|2555.41|2557.34|2555.84|2556.78|2555.28|0
1754347200000|2025-08-04 22:40:00|2556.83|2555.33|2557|2555.5|2557.17|2555.67|2556.52|2555.02|0
1754347500000|2025-08-04 22:45:00|2556.91|2555.41|2557.08|2555.58|2557.26|2555.76|2556.83|2555.33|0
1754347800000|2025-08-04 22:50:00|2557.04|2555.54|2557.26|2555.76|2557.34|2555.84|2556.78|2555.28|0
1754348100000|2025-08-04 22:55:00|2557.21|2555.71|2557.08|2555.58|2557.34|2555.84|2557.08|2555.58|0
1754348400000|2025-08-04 23:00:00|2557.09|2555.59|2557.08|2555.58|2557.34|2555.84|2557.08|2555.58|0
1754348700000|2025-08-04 23:05:00|2557.04|2555.54|2557.56|2556.06|2557.65|2556.15|2556.91|2555.41|0
1754349000000|2025-08-04 23:10:00|2557.6|2556.1|2557.91|2556.41|2557.91|2556.41|2557.48|2555.98|0
1754349300000|2025-08-04 23:15:00|2557.82|2556.32|2557.89|2556.39|2558.56|2557.06|2557.82|2556.32|0
1754349600000|2025-08-04 23:20:00|2557.92|2556.42|2557.02|2555.52|2557.92|2556.42|2556.93|2555.43|0
1754349900000|2025-08-04 23:25:00|2556.97|2555.47|2557.02|2555.52|2557.1|2555.6|2556.85|2555.35|0
1754350200000|2025-08-04 23:30:00|2556.93|2555.43|2556.71|2555.21|2557.02|2555.52|2556.28|2554.78|0
1754350500000|2025-08-04 23:35:00|2556.72|2555.22|2556.45|2554.95|2556.8|2555.3|2556.28|2554.78|0
1754350800000|2025-08-04 23:40:00|2556.46|2554.96|2557.1|2555.6|2557.1|2555.6|2556.46|2554.96|0
1754351100000|2025-08-04 23:45:00|2557.11|2555.61|2556.8|2555.3|2557.32|2555.82|2556.45|2554.95|0
1754351400000|2025-08-04 23:50:00|2556.85|2555.35|2556.96|2555.46|2557.35|2555.85|2556.71|2555.21|0
1754351700000|2025-08-04 23:55:00|2556.92|2555.42|2557.25|2555.75|2557.42|2555.92|2556.86|2555.36|0
1754352000000|2025-08-05 00:00:00|2557.2|2555.7|2556.49|2554.99|2557.2|2555.7|2556.22|2554.72|0
1754352300000|2025-08-05 00:05:00|2556.44|2554.94|2555.68|2554.18|2556.84|2555.34|2555.55|2554.05|0
1754352600000|2025-08-05 00:10:00|2555.67|2554.17|2555.42|2553.92|2555.68|2554.18|2555.2|2553.7|0
1754352900000|2025-08-05 00:15:00|2555.41|2553.91|2554.61|2553.11|2555.41|2553.91|2553.34|2551.84|0
1754353200000|2025-08-05 00:20:00|2554.18|2552.68|2555.04|2553.54|2555.46|2553.96|2554.18|2552.68|0
1754353500000|2025-08-05 00:25:00|2555.46|2553.96|2555.47|2553.97|2555.89|2554.39|2555.04|2553.54|0
1754353800000|2025-08-05 00:30:00|2555.48|2553.98|2555.9|2554.4|2555.9|2554.4|2555.05|2553.55|0
1754354100000|2025-08-05 00:35:00|2555.91|2554.41|2557.6|2556.1|2557.6|2556.1|2555.9|2554.4|0
1754354400000|2025-08-05 00:40:00|2557.18|2555.68|2558.04|2556.54|2558.47|2556.97|2557.18|2555.68|0
1754354700000|2025-08-05 00:45:00|2558.25|2556.75|2558.93|2557.43|2559.8|2558.3|2558.04|2556.54|0
1754355000000|2025-08-05 00:50:00|2558.94|2557.44|2557.2|2555.7|2558.94|2557.44|2555.91|2554.41|0
1754355300000|2025-08-05 00:55:00|2556.98|2555.48|2557.63|2556.13|2558.06|2556.56|2556.77|2555.27|0
1754355600000|2025-08-05 01:00:00|2558.06|2556.56|2557.64|2556.14|2558.49|2556.99|2557.21|2555.71|0
1754355900000|2025-08-05 01:05:00|2557.63|2556.13|2558.93|2557.43|2558.93|2557.43|2557.21|2555.71|0
1754356200000|2025-08-05 01:10:00|2558.72|2557.22|2557.01|2555.51|2558.93|2557.43|2556.36|2554.86|0
1754356500000|2025-08-05 01:15:00|2557|2555.5|2556.79|2555.29|2557.22|2555.72|2555.92|2554.42|0
1754356800000|2025-08-05 01:20:00|2556.78|2555.28|2556.35|2554.85|2556.79|2555.29|2555.92|2554.42|0
1754357100000|2025-08-05 01:25:00|2555.92|2554.42|2556.14|2554.64|2556.36|2554.86|2555.49|2553.99|0
1754357400000|2025-08-05 01:30:00|2556.36|2554.86|2556.35|2554.85|2556.36|2554.86|2555.5|2554|0
1754357700000|2025-08-05 01:35:00|2556.34|2554.84|2557.2|2555.7|2557.2|2555.7|2555.91|2554.41|0
1754358000000|2025-08-05 01:40:00|2557.19|2555.69|2557.63|2556.13|2557.63|2556.13|2557.19|2555.69|0
1754358300000|2025-08-05 01:45:00|2557.2|2555.7|2557.2|2555.7|2557.63|2556.13|2556.98|2555.48|0
1754358600000|2025-08-05 01:50:00|2557.63|2556.13|2556.77|2555.27|2557.63|2556.13|2556.77|2555.27|0
1754358900000|2025-08-05 01:55:00|2556.76|2555.26|2555.07|2553.57|2556.76|2555.26|2555.06|2553.56|0
1754359200000|2025-08-05 02:00:00|2555.06|2553.56|2555.49|2553.99|2555.92|2554.42|2555.06|2553.56|0
1754359500000|2025-08-05 02:05:00|2555.71|2554.21|2555.92|2554.42|2555.92|2554.42|2555.49|2553.99|0
1754359800000|2025-08-05 02:10:00|2556.34|2554.84|2556.33|2554.83|2556.34|2554.84|2556.33|2554.83|0
1754360100000|2025-08-05 02:15:00|2555.91|2554.41|2554.64|2553.14|2556.33|2554.83|2554.63|2553.13|0
1754360400000|2025-08-05 02:20:00|2554.85|2553.35|2555.91|2554.41|2555.91|2554.41|2554.63|2553.13|0
1754360700000|2025-08-05 02:25:00|2555.7|2554.2|2555.7|2554.2|2555.91|2554.41|2555.69|2554.19|0
1754361000000|2025-08-05 02:30:00|2555.48|2553.98|2556.34|2554.84|2556.34|2554.84|2555.48|2553.98|0
1754361300000|2025-08-05 02:35:00|2556.35|2554.85|2555.92|2554.42|2556.77|2555.27|2555.92|2554.42|0
1754361600000|2025-08-05 02:40:00|2555.91|2554.41|2555.49|2553.99|2555.92|2554.42|2555.27|2553.77|0
1754361900000|2025-08-05 02:45:00|2555.48|2553.98|2556.34|2554.84|2556.34|2554.84|2555.48|2553.98|0
1754362200000|2025-08-05 02:50:00|2555.91|2554.41|2555.49|2553.99|2555.91|2554.41|2555.49|2553.99|0
1754362500000|2025-08-05 02:55:00|2555.7|2554.2|2555.91|2554.41|2555.91|2554.41|2555.27|2553.77|0
1754362800000|2025-08-05 03:00:00|2555.92|2554.42|2555.27|2553.77|2555.92|2554.42|2555.06|2553.56|0
1754363100000|2025-08-05 03:05:00|2555.48|2553.98|2555.91|2554.41|2556.13|2554.63|2555.06|2553.56|0
1754363400000|2025-08-05 03:10:00|2556.12|2554.62|2556.32|2554.82|2556.34|2554.84|2555.9|2554.4|0
1754363700000|2025-08-05 03:15:00|2556.33|2554.83|2556.75|2555.25|2556.75|2555.25|2556.11|2554.61|0
1754364000000|2025-08-05 03:20:00|2556.54|2555.04|2555.89|2554.39|2556.75|2555.25|2555.89|2554.39|0
1754364300000|2025-08-05 03:25:00|2555.67|2554.17|2556.32|2554.82|2556.33|2554.83|2555.46|2553.96|0
1754364600000|2025-08-05 03:30:00|2556.33|2554.83|2556.77|2555.27|2556.77|2555.27|2556.32|2554.82|0
1754364900000|2025-08-05 03:35:00|2556.78|2555.28|2556.98|2555.48|2557.41|2555.91|2556.76|2555.26|0
1754365200000|2025-08-05 03:40:00|2557.19|2555.69|2557.19|2555.69|2557.2|2555.7|2556.76|2555.26|0
1754365500000|2025-08-05 03:45:00|2557.2|2555.7|2556.34|2554.84|2557.2|2555.7|2556.34|2554.84|0
1754365800000|2025-08-05 03:50:00|2556.13|2554.63|2555.92|2554.42|2556.35|2554.85|2555.92|2554.42|0
1754366100000|2025-08-05 03:55:00|2555.49|2553.99|2555.27|2553.77|2555.49|2553.99|2555.06|2553.56|0
1754366400000|2025-08-05 04:00:00|2555.48|2553.98|2556.33|2554.83|2556.33|2554.83|2555.27|2553.77|0
1754366700000|2025-08-05 04:05:00|2555.9|2554.4|2555.48|2553.98|2555.9|2554.4|2555.47|2553.97|0
1754367000000|2025-08-05 04:10:00|2555.47|2553.97|2555.26|2553.76|2555.69|2554.19|2555.05|2553.55|0
1754367300000|2025-08-05 04:15:00|2555.05|2553.55|2555.05|2553.55|2555.26|2553.76|2555.05|2553.55|0
1754367600000|2025-08-05 04:20:00|2555.47|2553.97|2555.9|2554.4|2555.9|2554.4|2555.05|2553.55|0
1754367900000|2025-08-05 04:25:00|2556.11|2554.61|2556.33|2554.83|2556.33|2554.83|2555.9|2554.4|0
1754368200000|2025-08-05 04:30:00|2556.12|2554.62|2556.33|2554.83|2556.34|2554.84|2555.69|2554.19|0
1754368500000|2025-08-05 04:35:00|2556.76|2555.26|2557.6|2556.1|2557.61|2556.11|2556.75|2555.25|0
1754368800000|2025-08-05 04:40:00|2557.39|2555.89|2557.6|2556.1|2558.03|2556.53|2557.39|2555.89|0
1754369100000|2025-08-05 04:45:00|2557.61|2556.11|2557.61|2556.11|2557.61|2556.11|2557.6|2556.1|0
1754369400000|2025-08-05 04:50:00|2558.04|2556.54|2558.04|2556.54|2558.04|2556.54|2558.04|2556.54|0
1754369700000|2025-08-05 04:55:00|2557.83|2556.33|2558.47|2556.97|2558.47|2556.97|2557.83|2556.33|0
1754370000000|2025-08-05 05:00:00|2558.48|2556.98|2558.48|2556.98|2558.91|2557.41|2558.05|2556.55|0
1754370300000|2025-08-05 05:05:00|2558.9|2557.4|2558.05|2556.55|2558.91|2557.41|2558.05|2556.55|0
1754370600000|2025-08-05 05:10:00|2558.06|2556.56|2558.06|2556.56|2558.06|2556.56|2558.05|2556.55|0
1754370900000|2025-08-05 05:15:00|2558.05|2556.55|2558.05|2556.55|2558.06|2556.56|2557.2|2555.7|0
1754371200000|2025-08-05 05:20:00|2558.06|2556.56|2558.92|2557.42|2559.34|2557.84|2558.05|2556.55|0
1754371500000|2025-08-05 05:25:00|2559.34|2557.84|2560.74|2559.24|2560.95|2559.45|2559.34|2557.84|0
1754371800000|2025-08-05 05:30:00|2561.16|2559.66|2561.15|2559.65|2561.58|2560.08|2560.31|2558.81|0
1754372100000|2025-08-05 05:35:00|2561.57|2560.07|2562.43|2560.93|2562.43|2560.93|2560.73|2559.23|0
1754372400000|2025-08-05 05:40:00|2562.01|2560.51|2562.45|2560.95|2562.45|2560.95|2561.6|2560.1|0
1754372700000|2025-08-05 05:45:00|2562.87|2561.37|2562.1|2560.6|2562.88|2561.38|2562.03|2560.53|0
1754373000000|2025-08-05 05:50:00|2561.68|2560.18|2562.1|2560.6|2562.1|2560.6|2561.67|2560.17|0
1754373300000|2025-08-05 05:55:00|2562.09|2560.59|2560.82|2559.32|2562.1|2560.6|2560.82|2559.32|0
1754373600000|2025-08-05 06:00:00|2561.25|2559.75|2558.28|2556.78|2561.25|2559.75|2558.27|2556.77|0
1754373900000|2025-08-05 06:05:00|2558.49|2556.99|2559.13|2557.63|2559.13|2557.63|2557.85|2556.35|0
1754374200000|2025-08-05 06:10:00|2559.56|2558.06|2559.99|2558.49|2559.99|2558.49|2559.13|2557.63|0
1754374500000|2025-08-05 06:15:00|2559.56|2558.06|2560.42|2558.92|2560.84|2559.34|2559.14|2557.64|0
1754374800000|2025-08-05 06:20:00|2560.63|2559.13|2560.43|2558.93|2560.87|2559.37|2560|2558.5|0
1754375100000|2025-08-05 06:25:00|2560.64|2559.14|2561.84|2560.34|2561.84|2560.34|2560.64|2559.14|0
1754375400000|2025-08-05 06:30:00|2561.83|2560.33|2563.86|2562.46|2564.36|2562.96|2561.83|2560.33|25
1754375700000|2025-08-05 06:35:00|2563.99|2562.59|2565.36|2563.96|2565.86|2564.46|2563.99|2562.59|2
1754376000000|2025-08-05 06:40:00|||||||||7
1754376300000|2025-08-05 06:45:00|2565.24|2563.84|2565.36|2563.96|2565.36|2563.96|2564.99|2563.59|9
1754376600000|2025-08-05 06:50:00|2564.99|2563.59|2565.36|2563.96|2565.36|2563.96|2564.99|2563.59|2
1754376900000|2025-08-05 06:55:00|2565.41|2563.91|2566.01|2564.51|2567.27|2565.77|2565.41|2563.91|0
1754377200000|2025-08-05 07:00:00|2566|2564.5|2570.16|2569.66|2570.16|2569.66|2564.29|2563.23|2727
1754377500000|2025-08-05 07:05:00|2570.41|2569.91|2565.79|2565.29|2570.41|2569.91|2565.66|2565.16|1103
1754377800000|2025-08-05 07:10:00|2565.91|2565.41|2562.91|2562.41|2565.91|2565.41|2562.41|2561.91|862
1754378100000|2025-08-05 07:15:00|2563.66|2563.16|2564.66|2564.16|2565.66|2565.16|2562.79|2562.29|571
1754378400000|2025-08-05 07:20:00|2564.79|2564.29|2563.29|2562.79|2565.04|2564.54|2563.04|2562.54|592
1754378700000|2025-08-05 07:25:00|2563.04|2562.54|2562.29|2561.79|2564.41|2563.91|2561.29|2560.79|382
1754379000000|2025-08-05 07:30:00|2562.51|2562.01|2562.51|2562.01|2564.76|2564.26|2562.26|2561.76|647
1754379300000|2025-08-05 07:35:00|2562.38|2561.88|2562.38|2561.88|2563.51|2563.01|2561.13|2560.63|462
1754379600000|2025-08-05 07:40:00|2562.47|2561.97|2561.35|2560.85|2562.6|2562.1|2560.97|2560.47|337
1754379900000|2025-08-05 07:45:00|2561.22|2560.72|2558.22|2557.72|2562.1|2561.6|2558.1|2557.6|349
1754380200000|2025-08-05 07:50:00|2558.2|2557.7|2556.95|2556.45|2558.83|2558.33|2556.58|2556.08|338
1754380500000|2025-08-05 07:55:00|2557.45|2556.95|2558.45|2557.95|2558.58|2558.08|2555.7|2555.2|409
1754380800000|2025-08-05 08:00:00|2558.49|2557.99|2559.12|2558.62|2559.87|2559.37|2557.62|2557.12|447
1754381100000|2025-08-05 08:05:00|2559.37|2558.87|2556.37|2555.87|2559.37|2558.87|2554.87|2554.37|516
1754381400000|2025-08-05 08:10:00|2556.45|2555.95|2557.45|2556.95|2558.45|2557.95|2555.82|2555.32|254
1754381700000|2025-08-05 08:15:00|2557.57|2557.07|2559.2|2558.7|2559.45|2558.95|2557.2|2556.7|270
1754382000000|2025-08-05 08:20:00|2559.03|2558.53|2560.4|2559.9|2561.03|2560.53|2559.03|2558.53|308
1754382300000|2025-08-05 08:25:00|2560.53|2560.03|2560.03|2559.53|2562.53|2562.03|2559.28|2558.78|322
1754382600000|2025-08-05 08:30:00|2560.14|2559.64|2559.89|2559.39|2561.51|2561.01|2559.14|2558.64|247
1754382900000|2025-08-05 08:35:00|2559.76|2559.26|2560.89|2560.39|2561.14|2560.64|2559.14|2558.64|252
1754383200000|2025-08-05 08:40:00|2560.7|2560.2|2560.7|2560.2|2561.7|2561.2|2559.45|2558.95|182
1754383500000|2025-08-05 08:45:00|2560.82|2560.32|2559.82|2559.32|2560.95|2560.45|2558.95|2558.45|261
1754383800000|2025-08-05 08:50:00|2559.89|2559.39|2560.02|2559.52|2560.52|2560.02|2559.77|2559.27|223
1754384100000|2025-08-05 08:55:00|2560.14|2559.64|2559.27|2558.77|2560.27|2559.77|2559.02|2558.52|258
1754384400000|2025-08-05 09:00:00|2559.44|2558.94|2558.19|2557.69|2559.44|2558.94|2557.69|2557.19|316
1754384700000|2025-08-05 09:05:00|2558.44|2557.94|2559.44|2558.94|2559.81|2559.31|2557.69|2557.19|307
1754385000000|2025-08-05 09:10:00|2559.36|2558.86|2558.11|2557.61|2559.61|2559.11|2557.61|2557.11|198
1754385300000|2025-08-05 09:15:00|2557.86|2557.36|2558.98|2558.48|2559.23|2558.73|2557.36|2556.86|221
1754385600000|2025-08-05 09:20:00|2558.97|2558.47|2559.1|2558.6|2559.47|2558.97|2557.85|2557.35|192
1754385900000|2025-08-05 09:25:00|2559.35|2558.85|2560.6|2560.1|2560.97|2560.47|2559.1|2558.6|147
1754386200000|2025-08-05 09:30:00|2560.54|2560.04|2561.41|2560.91|2561.54|2561.04|2559.79|2559.29|290
1754386500000|2025-08-05 09:35:00|2561.54|2561.04|2562.04|2561.54|2562.41|2561.91|2561.04|2560.54|280
1754386800000|2025-08-05 09:40:00|2561.84|2561.34|2561.84|2561.34|2562.34|2561.84|2561.34|2560.84|132
1754387100000|2025-08-05 09:45:00|2561.71|2561.21|2560.09|2559.59|2561.84|2561.34|2560.09|2559.59|126
1754387400000|2025-08-05 09:50:00|2560.44|2559.94|2559.94|2559.44|2561.19|2560.69|2559.44|2558.94|139
1754387700000|2025-08-05 09:55:00|2559.81|2559.31|2560.19|2559.69|2560.44|2559.94|2559.44|2558.94|137
1754388000000|2025-08-05 10:00:00|2559.96|2559.46|2560.21|2559.71|2561.21|2560.71|2559.96|2559.46|106
1754388300000|2025-08-05 10:05:00|2560.46|2559.96|2561.96|2561.46|2562.71|2562.21|2560.46|2559.96|127
1754388600000|2025-08-05 10:10:00|2561.88|2561.38|2563.38|2562.88|2563.75|2563.25|2561.88|2561.38|148
1754388900000|2025-08-05 10:15:00|2563.5|2563|2562.88|2562.38|2563.63|2563.13|2562.5|2562|163
1754389200000|2025-08-05 10:20:00|2562.73|2562.23|2561.98|2561.48|2563.48|2562.98|2561.98|2561.48|181
1754389500000|2025-08-05 10:25:00|2562.23|2561.73|2562.48|2561.98|2563.23|2562.73|2561.73|2561.23|164
1754389800000|2025-08-05 10:30:00|2562.68|2562.18|2561.68|2561.18|2563.8|2563.3|2561.43|2560.93|200
1754390100000|2025-08-05 10:35:00|2561.8|2561.3|2562.18|2561.68|2562.93|2562.43|2561.18|2560.68|229
1754390400000|2025-08-05 10:40:00|2562.35|2561.85|2561.6|2561.1|2562.6|2562.1|2560.97|2560.47|152
1754390700000|2025-08-05 10:45:00|2561.47|2560.97|2562.6|2562.1|2562.85|2562.35|2561.47|2560.97|133
1754391000000|2025-08-05 10:50:00|2562.54|2562.04|2563.04|2562.54|2563.66|2563.16|2562.54|2562.04|98
1754391300000|2025-08-05 10:55:00|2563.29|2562.79|2563.79|2563.29|2564.29|2563.79|2562.79|2562.29|96
1754391600000|2025-08-05 11:00:00|2563.58|2563.08|2563.33|2562.83|2564.2|2563.7|2563.08|2562.58|204
1754391900000|2025-08-05 11:05:00|2563.08|2562.58|2562.33|2561.83|2563.33|2562.83|2561.83|2561.33|165
1754392200000|2025-08-05 11:10:00|2562.44|2561.94|2563.06|2562.56|2563.94|2563.44|2562.31|2561.81|128
1754392500000|2025-08-05 11:15:00|2563.19|2562.69|2563.94|2563.44|2564.19|2563.69|2562.94|2562.44|91
1754392800000|2025-08-05 11:20:00|2564|2563.5|2562.75|2562.25|2564|2563.5|2562.5|2562|196
1754393100000|2025-08-05 11:25:00|2563|2562.5|2564.25|2563.75|2564.25|2563.75|2562.87|2562.37|220
1754393400000|2025-08-05 11:30:00|2563.96|2563.46|2563.71|2563.21|2563.96|2563.46|2562.58|2562.08|208
1754393700000|2025-08-05 11:35:00|2563.83|2563.33|2565.58|2565.08|2565.58|2565.08|2563.46|2562.96|275
1754394000000|2025-08-05 11:40:00|2565.72|2565.22|2567.1|2566.6|2567.35|2566.85|2565.72|2565.22|296
1754394300000|2025-08-05 11:45:00|2567.22|2566.72|2567.85|2567.35|2568.1|2567.6|2566.22|2565.72|411
1754394600000|2025-08-05 11:50:00|2567.46|2566.96|2569.21|2568.71|2569.46|2568.96|2566.71|2566.21|395
1754394900000|2025-08-05 11:55:00|2568.96|2568.46|2569.46|2568.96|2569.83|2569.33|2568.71|2568.21|378
1754395200000|2025-08-05 12:00:00|2569.47|2568.97|2570.22|2569.72|2570.59|2570.09|2569.22|2568.72|409
1754395500000|2025-08-05 12:05:00|2570.34|2569.84|2568.97|2568.47|2570.47|2569.97|2568.47|2567.97|272
1754395800000|2025-08-05 12:10:00|2569.14|2568.64|2568.64|2568.14|2569.14|2568.64|2568.14|2567.64|337
1754396100000|2025-08-05 12:15:00|2568.76|2568.26|2566.14|2565.64|2569.51|2569.01|2564.39|2563.89|795
1754396400000|2025-08-05 12:20:00|2566.43|2565.93|2568.18|2567.68|2568.43|2567.93|2564.93|2564.43|660
1754396700000|2025-08-05 12:25:00|2568.05|2567.55|2567.68|2567.18|2568.8|2568.3|2567.43|2566.93|216
1754397000000|2025-08-05 12:30:00|2567.44|2566.94|2567.94|2567.44|2568.44|2567.94|2566.44|2565.94|291
1754397300000|2025-08-05 12:35:00|2567.81|2567.31|2569.94|2569.44|2569.94|2569.44|2567.81|2567.31|317
1754397600000|2025-08-05 12:40:00|2570.06|2569.56|2570.31|2569.81|2571.06|2570.56|2569.93|2569.43|171
1754397900000|2025-08-05 12:45:00|2570.56|2570.06|2570.31|2569.81|2571.06|2570.56|2570.06|2569.56|295
1754398200000|2025-08-05 12:50:00|2570.42|2569.92|2570.92|2570.42|2571.79|2571.29|2570.42|2569.92|192
1754398500000|2025-08-05 12:55:00|2571.04|2570.54|2570.92|2570.42|2571.67|2571.17|2570.42|2569.92|102
1754398800000|2025-08-05 13:00:00|2570.83|2570.33|2568.95|2568.45|2570.83|2570.33|2568.83|2568.33|200
1754399100000|2025-08-05 13:05:00|2569.08|2568.58|2570.33|2569.83|2570.83|2570.33|2568.83|2568.33|188
1754399400000|2025-08-05 13:10:00|2570.44|2569.94|2569.69|2569.19|2571.19|2570.69|2569.44|2568.94|141
1754399700000|2025-08-05 13:15:00|2569.81|2569.31|2570.94|2570.44|2571.44|2570.94|2569.69|2569.19|176
1754400000000|2025-08-05 13:20:00|2570.84|2570.34|2570.84|2570.34|2571.59|2571.09|2570.59|2570.09|158
1754400300000|2025-08-05 13:25:00|2571.09|2570.59|2571.59|2571.09|2571.84|2571.34|2570.59|2570.09|216
1754400600000|2025-08-05 13:30:00|2571.58|2571.08|2572.33|2571.83|2573.08|2572.58|2571.08|2570.58|682
1754400900000|2025-08-05 13:35:00|2572.08|2571.58|2571.83|2571.33|2573.83|2573.33|2571.58|2571.08|285
1754401200000|2025-08-05 13:40:00|2571.84|2571.34|2572.09|2571.59|2573.59|2573.09|2571.71|2571.21|218
1754401500000|2025-08-05 13:45:00|2571.96|2571.46|2571.84|2571.34|2573.09|2572.59|2571.71|2571.21|264
1754401800000|2025-08-05 13:50:00|2571.78|2571.28|2571.9|2571.4|2572.78|2572.28|2571.28|2570.78|297
1754402100000|2025-08-05 13:55:00|2572.03|2571.53|2571.53|2571.03|2572.28|2571.78|2570.9|2570.4|281
1754402400000|2025-08-05 14:00:00|2571.54|2571.04|2569.29|2568.79|2571.54|2571.04|2567.04|2566.54|597
1754402700000|2025-08-05 14:05:00|2569.16|2568.66|2568.54|2568.04|2569.79|2569.29|2566.79|2566.29|624
1754403000000|2025-08-05 14:10:00|2568.6|2568.1|2566.85|2566.35|2569.97|2569.47|2566.35|2565.85|642
1754403300000|2025-08-05 14:15:00|2566.72|2566.22|2567.6|2567.1|2567.85|2567.35|2565.35|2564.85|496
1754403600000|2025-08-05 14:20:00|2567.52|2567.02|2565.77|2565.27|2567.77|2567.27|2565.77|2565.27|300
1754403900000|2025-08-05 14:25:00|2566.02|2565.52|2567.02|2566.52|2567.14|2566.64|2565.52|2565.02|376
1754404200000|2025-08-05 14:30:00|2566.95|2566.45|2564.7|2564.2|2567.2|2566.7|2564.7|2564.2|458
1754404500000|2025-08-05 14:35:00|2564.45|2563.95|2564.45|2563.95|2564.7|2564.2|2563.95|2563.45|404
1754404800000|2025-08-05 14:40:00|2564.66|2564.16|2561.16|2560.66|2565.78|2565.28|2560.16|2559.66|548
1754405100000|2025-08-05 14:45:00|2560.91|2560.41|2558.91|2558.41|2561.41|2560.91|2558.91|2558.41|493
1754405400000|2025-08-05 14:50:00|2559.12|2558.62|2559.87|2559.37|2561.62|2561.12|2559.12|2558.62|385
1754405700000|2025-08-05 14:55:00|2559.62|2559.12|2562.37|2561.87|2562.87|2562.37|2559.37|2558.87|693
1754406000000|2025-08-05 15:00:00|2562.1|2561.6|2560.1|2559.6|2562.35|2561.85|2559.85|2559.35|603
1754406300000|2025-08-05 15:05:00|2560.35|2559.85|2560.97|2560.47|2561.97|2561.47|2560.35|2559.85|541
1754406600000|2025-08-05 15:10:00|2560.98|2560.48|2562.11|2561.61|2562.86|2562.36|2560.61|2560.11|735
1754406900000|2025-08-05 15:15:00|2561.86|2561.36|2563.61|2563.11|2563.98|2563.48|2561.61|2561.11|580
1754407200000|2025-08-05 15:20:00|2563.53|2563.03|2564.46|2562.96|2565.28|2564.78|2563.53|2562.96|2012
1754407500000|2025-08-05 15:25:00|2564.89|2563.39|2565.48|2563.98|2565.48|2563.98|2563.6|2562.1|216
1754407800000|2025-08-05 15:30:00|2565.47|2563.97|2563.48|2562.08|2565.91|2564.41|2563.48|2562.08|232
1754408100000|2025-08-05 15:35:00|2563.6|2562.2|2562.35|2560.95|2563.6|2562.2|2560.98|2559.58|58
1754408400000|2025-08-05 15:40:00|2562.23|2560.83|2561.48|2560.08|2562.23|2560.83|2561.23|2559.83|10
1754408700000|2025-08-05 15:45:00|2561.1|2559.7|2561.1|2559.7|2561.1|2559.7|2560.6|2559.2|8
1754409000000|2025-08-05 15:50:00|2560.98|2559.58|2561.1|2559.7|2561.1|2559.7|2560.35|2558.95|1
1754409300000|2025-08-05 15:55:00|2561.35|2559.95|2561.35|2559.85|2561.73|2560.33|2561.35|2559.85|10
1754409600000|2025-08-05 16:00:00|2561.77|2560.27|2561.43|2559.93|2561.79|2560.29|2560.55|2559.05|0
1754409900000|2025-08-05 16:05:00|2561.44|2559.94|2561.91|2560.41|2563.18|2561.68|2561.43|2559.93|0
1754410200000|2025-08-05 16:10:00|2561.92|2560.42|2561.93|2560.43|2562.79|2561.29|2561.91|2560.41|0
1754410500000|2025-08-05 16:15:00|2561.92|2560.42|2562.79|2561.29|2562.8|2561.3|2561.92|2560.42|0
1754410800000|2025-08-05 16:20:00|2562.8|2561.3|2562.75|2561.25|2563.67|2562.17|2562.32|2560.82|0
1754411100000|2025-08-05 16:25:00|2562.76|2561.26|2562.77|2561.27|2563.19|2561.69|2562.34|2560.84|0
1754411400000|2025-08-05 16:30:00|2562.78|2561.28|2564.64|2563.14|2565.5|2564|2562.77|2561.27|0
1754411700000|2025-08-05 16:35:00|2564.63|2563.13|2564.19|2562.69|2564.64|2563.14|2563.75|2562.25|0
1754412000000|2025-08-05 16:40:00|2564.18|2562.68|2562.87|2561.37|2564.18|2562.68|2562|2560.5|0
1754412300000|2025-08-05 16:45:00|2562.66|2561.16|2562.5|2561|2562.66|2561.16|2560.7|2559.2|0
1754412600000|2025-08-05 16:50:00|2562.51|2561.01|2564.27|2562.77|2564.27|2562.77|2562.08|2560.58|0
1754412900000|2025-08-05 16:55:00|2564.7|2563.2|2564.25|2562.75|2564.7|2563.2|2563.83|2562.33|0
1754413200000|2025-08-05 17:00:00|2564.24|2562.74|2563.83|2562.33|2564.69|2563.19|2563.38|2561.88|0
1754413500000|2025-08-05 17:05:00|2563.82|2562.32|2564.24|2562.74|2564.7|2563.2|2563.82|2562.32|0
1754413800000|2025-08-05 17:10:00|2564.23|2562.73|2564.67|2563.17|2565.1|2563.6|2564.23|2562.73|0
1754414100000|2025-08-05 17:15:00|2564.88|2563.38|2565.1|2563.6|2565.53|2564.03|2563.79|2562.29|0
1754414400000|2025-08-05 17:20:00|2565.31|2563.81|2565.1|2563.6|2565.31|2563.81|2564.66|2563.16|0
1754414700000|2025-08-05 17:25:00|2565.11|2563.61|2565.98|2564.48|2566.41|2564.91|2565.11|2563.61|0
1754415000000|2025-08-05 17:30:00|2565.99|2564.49|2566.4|2564.9|2566.83|2565.33|2565.97|2564.47|0
1754415300000|2025-08-05 17:35:00|2566.39|2564.89|2567.73|2566.23|2567.73|2566.23|2566.39|2564.89|0
1754415600000|2025-08-05 17:40:00|2567.51|2566.01|2567.72|2566.22|2568.16|2566.66|2567.51|2566.01|0
1754415900000|2025-08-05 17:45:00|2567.73|2566.23|2568.67|2567.17|2568.68|2567.18|2567.72|2566.22|0
1754416200000|2025-08-05 17:50:00|2568.46|2566.96|2568.23|2566.73|2568.68|2567.18|2567.81|2566.31|0
1754416500000|2025-08-05 17:55:00|2568.22|2566.72|2568.22|2566.72|2568.66|2567.16|2568.22|2566.72|0
1754416800000|2025-08-05 18:00:00|2568.23|2566.73|2567.78|2566.28|2568.23|2566.73|2567.77|2566.27|0
1754417100000|2025-08-05 18:05:00|2567.79|2566.29|2567.35|2565.85|2568.21|2566.71|2567.35|2565.85|0
1754417400000|2025-08-05 18:10:00|2567.34|2565.84|2566.47|2564.97|2567.35|2565.85|2566.47|2564.97|0
1754417700000|2025-08-05 18:15:00|2566.68|2565.18|2565.16|2563.66|2566.89|2565.39|2564.73|2563.23|0
1754418000000|2025-08-05 18:20:00|2565.15|2563.65|2564.3|2562.8|2565.59|2564.09|2564.3|2562.8|0
1754418300000|2025-08-05 18:25:00|2564.73|2563.23|2564.29|2562.79|2564.73|2563.23|2563.86|2562.36|0
1754418600000|2025-08-05 18:30:00|2564.28|2562.78|2564.27|2562.77|2565.14|2563.64|2562.96|2561.46|0
1754418900000|2025-08-05 18:35:00|2564.26|2562.76|2564.69|2563.19|2565.13|2563.63|2563.83|2562.33|0
1754419200000|2025-08-05 18:40:00|2564.68|2563.18|2564.9|2563.4|2565.55|2564.05|2563.39|2561.89|0
1754419500000|2025-08-05 18:45:00|2565.11|2563.61|2564.68|2563.18|2565.55|2564.05|2563.8|2562.3|0
1754419800000|2025-08-05 18:50:00|2564.69|2563.19|2563.81|2562.31|2565.11|2563.61|2563.36|2561.86|0
1754420100000|2025-08-05 18:55:00|2563.82|2562.32|2563.81|2562.31|2564.26|2562.76|2563.37|2561.87|0
1754420400000|2025-08-05 19:00:00|2563.8|2562.3|2565.11|2563.61|2565.11|2563.61|2563.8|2562.3|0
1754420700000|2025-08-05 19:05:00|2564.68|2563.18|2565.1|2563.6|2565.11|2563.61|2564.66|2563.16|0
1754421000000|2025-08-05 19:10:00|2565.11|2563.61|2565.11|2563.61|2565.55|2564.05|2564.67|2563.17|0
1754421300000|2025-08-05 19:15:00|2565.12|2563.62|2564.7|2563.2|2565.12|2563.62|2564.46|2562.96|0
1754421600000|2025-08-05 19:20:00|2564.69|2563.19|2565.56|2564.06|2565.56|2564.06|2564.69|2563.19|0
1754421900000|2025-08-05 19:25:00|2565.55|2564.05|2565.12|2563.62|2565.56|2564.06|2564.25|2562.75|0
1754422200000|2025-08-05 19:30:00|2565.13|2563.63|2565.12|2563.62|2565.55|2564.05|2565.11|2563.61|0
1754422500000|2025-08-05 19:35:00|2565.11|2563.61|2565.09|2563.59|2565.55|2564.05|2564.66|2563.16|0
1754422800000|2025-08-05 19:40:00|2565.1|2563.6|2564.14|2562.64|2565.1|2563.6|2564.14|2562.64|0
1754423100000|2025-08-05 19:45:00|2563.93|2562.43|2564.14|2562.64|2564.57|2563.07|2563.7|2562.2|0
1754423400000|2025-08-05 19:50:00|2564.15|2562.65|2564.57|2563.07|2564.6|2563.1|2564.14|2562.64|0
1754423700000|2025-08-05 19:55:00|2564.56|2563.06|2564.12|2562.62|2564.57|2563.07|2563.26|2561.76|0
1754424000000|2025-08-05 20:00:00|2564.03|2562.53|2565.03|2563.53|2565.08|2563.58|2563.38|2561.88|0
1754424300000|2025-08-05 20:05:00|2565.04|2563.54|2564.95|2563.45|2565.17|2563.67|2563.86|2562.36|0
1754424600000|2025-08-05 20:10:00|2565.03|2563.53|2565.25|2563.75|2565.34|2563.84|2564.86|2563.36|0
1754424900000|2025-08-05 20:15:00|2565.17|2563.67|2565.91|2564.41|2566.34|2564.84|2564.69|2563.19|0
1754425200000|2025-08-05 20:20:00|2565.99|2564.49|2563.3|2561.8|2565.99|2564.49|2563.21|2561.71|0
1754425500000|2025-08-05 20:25:00|2563.21|2561.71|2563.7|2562.2|2563.79|2562.29|2562.73|2561.23|0
1754425800000|2025-08-05 20:30:00|2563.79|2562.29|2562.86|2561.36|2563.83|2562.33|2562.46|2560.96|0
1754426100000|2025-08-05 20:35:00|2562.94|2561.44|2562.83|2561.33|2563.22|2561.72|2562.57|2561.07|0
1754426400000|2025-08-05 20:40:00|2562.82|2561.32|2563.22|2561.72|2563.3|2561.8|2562.74|2561.24|0
1754426700000|2025-08-05 20:45:00|2563.3|2561.8|2563.57|2562.07|2563.79|2562.29|2563.1|2561.6|0
1754427000000|2025-08-05 20:50:00|2563.58|2562.08|2564.05|2562.55|2564.14|2562.64|2563.49|2561.99|0
1754427300000|2025-08-05 20:55:00|2564.14|2562.64|2563.62|2562.12|2564.23|2562.73|2563.01|2561.51|0
1754427600000|2025-08-05 21:00:00|2563.53|2562.03|2563.4|2561.9|2563.57|2562.07|2563.14|2561.64|0
1754427900000|2025-08-05 21:05:00|2563.49|2561.99|2563.62|2562.12|2563.62|2562.12|2563.44|2561.94|0
1754428200000|2025-08-05 21:10:00|2563.66|2562.16|2563.75|2562.25|2563.79|2562.29|2563.62|2562.12|0
1754428500000|2025-08-05 21:15:00|2563.66|2562.16|2563.62|2562.12|2563.66|2562.16|2563.62|2562.12|0
1754428800000|2025-08-05 21:20:00|2563.66|2562.16|2564.01|2562.51|2564.01|2562.51|2563.66|2562.16|0
1754429100000|2025-08-05 21:25:00|2563.92|2562.42|2564.14|2562.64|2564.4|2562.9|2563.79|2562.29|0
1754429400000|2025-08-05 21:30:00|2564.1|2562.6|2563.88|2562.38|2564.14|2562.64|2563.88|2562.38|0
1754429700000|2025-08-05 21:35:00|2563.96|2562.46|2563.53|2562.03|2563.96|2562.46|2563.36|2561.86|0
1754430000000|2025-08-05 21:40:00|2563.57|2562.07|2563.7|2562.2|2563.75|2562.25|2563.53|2562.03|0
1754430300000|2025-08-05 21:45:00|2563.36|2561.86|2563.62|2562.12|2563.66|2562.16|2563.23|2561.73|0
1754430600000|2025-08-05 21:50:00|2563.61|2562.11|2563.31|2561.81|2563.61|2562.11|2563.31|2561.81|0
1754430900000|2025-08-05 21:55:00|2563.36|2561.86|2563.36|2561.86|2563.53|2562.03|2562.97|2561.47|0
1754431200000|2025-08-05 22:00:00|2563.44|2561.94|2562.49|2560.99|2564.79|2563.29|2562.14|2560.64|0
1754431500000|2025-08-05 22:05:00|2562.53|2561.03|2561.09|2559.59|2562.7|2561.2|2560.96|2559.46|0
1754431800000|2025-08-05 22:10:00|2561.04|2559.54|2560.87|2559.37|2562.04|2560.54|2560.78|2559.28|0
1754432100000|2025-08-05 22:15:00|2560.91|2559.41|2560.91|2559.41|2561.83|2560.33|2560.35|2558.85|0
1754432400000|2025-08-05 22:20:00|2560.96|2559.46|2562.5|2561|2562.5|2561|2560.09|2558.59|0
1754432700000|2025-08-05 22:25:00|2562.59|2561.09|2562.15|2560.65|2562.81|2561.31|2561.5|2560|0
1754433000000|2025-08-05 22:30:00|2562.11|2560.61|2562.37|2560.87|2562.63|2561.13|2561.89|2560.39|0
1754433300000|2025-08-05 22:35:00|2562.41|2560.91|2562.41|2560.91|2562.81|2561.31|2562.33|2560.83|0
1754433600000|2025-08-05 22:40:00|2562.42|2560.92|2562.59|2561.09|2562.72|2561.22|2562.2|2560.7|0
1754433900000|2025-08-05 22:45:00|2562.54|2561.04|2562.63|2561.13|2562.94|2561.44|2562.41|2560.91|0
1754434200000|2025-08-05 22:50:00|2562.72|2561.22|2562.76|2561.26|2563.07|2561.57|2562.59|2561.09|0
1754434500000|2025-08-05 22:55:00|2562.81|2561.31|2563.2|2561.7|2563.37|2561.87|2562.81|2561.31|0
1754434800000|2025-08-05 23:00:00|2563.15|2561.65|2563.2|2561.7|2563.28|2561.78|2562.63|2561.13|0
1754435100000|2025-08-05 23:05:00|2563.28|2561.78|2563.15|2561.65|2563.28|2561.78|2562.89|2561.39|0
1754435400000|2025-08-05 23:10:00|2563.11|2561.61|2563.37|2561.87|2563.37|2561.87|2562.98|2561.48|0
1754435700000|2025-08-05 23:15:00|2563.41|2561.91|2563.94|2562.44|2564.2|2562.7|2563.37|2561.87|0
1754436000000|2025-08-05 23:20:00|2564.02|2562.52|2563.37|2561.87|2564.02|2562.52|2563.37|2561.87|0
1754436300000|2025-08-05 23:25:00|2563.41|2561.91|2563.07|2561.57|2563.54|2562.04|2562.89|2561.39|0
1754436600000|2025-08-05 23:30:00|2563.11|2561.61|2562.37|2560.87|2563.2|2561.7|2562.15|2560.65|0
1754436900000|2025-08-05 23:35:00|2562.33|2560.83|2563.01|2561.51|2563.15|2561.65|2562.2|2560.7|0
1754437200000|2025-08-05 23:40:00|2562.97|2561.47|2563.75|2562.25|2563.75|2562.25|2562.92|2561.42|0
1754437500000|2025-08-05 23:45:00|2563.79|2562.29|2562.79|2561.29|2563.97|2562.47|2562.66|2561.16|0
1754437800000|2025-08-05 23:50:00|2562.84|2561.34|2562.27|2560.77|2562.92|2561.42|2562.27|2560.77|0
1754438100000|2025-08-05 23:55:00|2562.31|2560.81|2561.23|2559.73|2562.36|2560.86|2561.23|2559.73|0
1754438400000|2025-08-06 00:00:00|2561.22|2559.72|2563.18|2561.68|2563.57|2562.07|2560.97|2559.47|0
1754438700000|2025-08-06 00:05:00|2563.1|2561.6|2563.1|2561.6|2563.27|2561.77|2562.62|2561.12|0
1754439000000|2025-08-06 00:10:00|2563.14|2561.64|2563.18|2561.68|2563.7|2562.2|2562.44|2560.94|0
1754439300000|2025-08-06 00:15:00|2563.1|2561.6|2564.15|2562.65|2565.44|2563.94|2563.1|2561.6|0
1754439600000|2025-08-06 00:20:00|2563.93|2562.43|2565.01|2563.51|2565.02|2563.52|2563.29|2561.79|0
1754439900000|2025-08-06 00:25:00|2565.02|2563.52|2565.01|2563.51|2565.44|2563.94|2564.57|2563.07|0
1754440200000|2025-08-06 00:30:00|2564.58|2563.08|2564.59|2563.09|2565.45|2563.95|2564.14|2562.64|0
1754440500000|2025-08-06 00:35:00|2564.58|2563.08|2565.02|2563.52|2565.45|2563.95|2564.15|2562.65|0
1754440800000|2025-08-06 00:40:00|2565.01|2563.51|2564.16|2562.66|2565.02|2563.52|2563.72|2562.22|0
1754441100000|2025-08-06 00:45:00|2564.38|2562.88|2564.16|2562.66|2564.59|2563.09|2563.73|2562.23|0
1754441400000|2025-08-06 00:50:00|2563.94|2562.44|2563.73|2562.23|2564.16|2562.66|2563.72|2562.22|0
1754441700000|2025-08-06 00:55:00|2563.72|2562.22|2562.87|2561.37|2563.73|2562.23|2562.86|2561.36|0
1754442000000|2025-08-06 01:00:00|2562.44|2560.94|2562.87|2561.37|2563.31|2561.81|2562.44|2560.94|0
1754442300000|2025-08-06 01:05:00|2562.88|2561.38|2562.45|2560.95|2563.31|2561.81|2562.44|2560.94|0
1754442600000|2025-08-06 01:10:00|2562.23|2560.73|2562.88|2561.38|2562.89|2561.39|2561.59|2560.09|0
1754442900000|2025-08-06 01:15:00|2562.89|2561.39|2562.88|2561.38|2562.89|2561.39|2562.44|2560.94|0
1754443200000|2025-08-06 01:20:00|2562.67|2561.17|2562.87|2561.37|2563.31|2561.81|2562.45|2560.95|0
1754443500000|2025-08-06 01:25:00|2562.66|2561.16|2563.3|2561.8|2563.31|2561.81|2562.45|2560.95|0
1754443800000|2025-08-06 01:30:00|2563.73|2562.23|2564.6|2563.1|2564.6|2563.1|2563.52|2562.02|0
1754444100000|2025-08-06 01:35:00|2564.59|2563.09|2565.47|2563.97|2565.48|2563.98|2564.59|2563.09|0
1754444400000|2025-08-06 01:40:00|2565.48|2563.98|2565.91|2564.41|2566.77|2565.27|2565.47|2563.97|0
1754444700000|2025-08-06 01:45:00|2566.12|2564.62|2565.04|2563.54|2566.12|2564.62|2564.62|2563.12|0
1754445000000|2025-08-06 01:50:00|2565.05|2563.55|2565.49|2563.99|2566.77|2565.27|2565.05|2563.55|0
1754445300000|2025-08-06 01:55:00|2565.5|2564|2567.24|2565.74|2567.66|2566.16|2565.5|2564|0
1754445600000|2025-08-06 02:00:00|2567.23|2565.73|2567.44|2565.94|2567.66|2566.16|2567.22|2565.72|0
1754445900000|2025-08-06 02:05:00|2567.23|2565.73|2567.22|2565.72|2567.23|2565.73|2566.8|2565.3|0
1754446200000|2025-08-06 02:10:00|2567.43|2565.93|2567.65|2566.15|2567.65|2566.15|2567.21|2565.71|0
1754446500000|2025-08-06 02:15:00|2567.64|2566.14|2567.66|2566.16|2568.08|2566.58|2567.64|2566.14|0
1754446800000|2025-08-06 02:20:00|2567.87|2566.37|2568.53|2567.03|2568.96|2567.46|2567.66|2566.16|0
1754447100000|2025-08-06 02:25:00|2568.1|2566.6|2568.96|2567.46|2568.96|2567.46|2568.1|2566.6|0
1754447400000|2025-08-06 02:30:00|2568.97|2567.47|2569.4|2567.9|2569.83|2568.33|2568.96|2567.46|0
1754447700000|2025-08-06 02:35:00|2569.41|2567.91|2569.85|2568.35|2569.86|2568.36|2568.97|2567.47|0
1754448000000|2025-08-06 02:40:00|2569.42|2567.92|2570.11|2568.61|2570.32|2568.82|2569.42|2567.92|0
1754448300000|2025-08-06 02:45:00|2570.32|2568.82|2569.66|2568.16|2570.32|2568.82|2569.45|2567.95|0
1754448600000|2025-08-06 02:50:00|2569.45|2567.95|2569.45|2567.95|2569.87|2568.37|2569.44|2567.94|0
1754448900000|2025-08-06 02:55:00|2569.66|2568.16|2569.88|2568.38|2569.88|2568.38|2569.45|2567.95|0
1754449200000|2025-08-06 03:00:00|2569.87|2568.37|2569.87|2568.37|2570.3|2568.8|2569.44|2567.94|0
1754449500000|2025-08-06 03:05:00|2569.88|2568.38|2569.45|2567.95|2569.88|2568.38|2569.45|2567.95|0
1754449800000|2025-08-06 03:10:00|2569.46|2567.96|2569.01|2567.51|2569.46|2567.96|2569.01|2567.51|0
1754450100000|2025-08-06 03:15:00|2569.02|2567.52|2569.87|2568.37|2569.87|2568.37|2569.01|2567.51|0
1754450400000|2025-08-06 03:20:00|2569.88|2568.38|2569.87|2568.37|2570.74|2569.24|2569.87|2568.37|0
1754450700000|2025-08-06 03:25:00|2569.45|2567.95|2569.45|2567.95|2569.88|2568.38|2569.44|2567.94|0
1754451000000|2025-08-06 03:30:00|2569.66|2568.16|2569.47|2567.97|2569.89|2568.39|2569.45|2567.95|0
1754451300000|2025-08-06 03:35:00|2569.89|2568.39|2569.46|2567.96|2569.89|2568.39|2569.03|2567.53|0
1754451600000|2025-08-06 03:40:00|2569.25|2567.75|2568.61|2567.11|2569.46|2567.96|2568.6|2567.1|0
1754451900000|2025-08-06 03:45:00|2568.62|2567.12|2569.03|2567.53|2569.04|2567.54|2568.62|2567.12|0
1754452200000|2025-08-06 03:50:00|2569.04|2567.54|2569.46|2567.96|2569.47|2567.97|2569.03|2567.53|0
1754452500000|2025-08-06 03:55:00|2569.47|2567.97|2569.46|2567.96|2569.47|2567.97|2569.46|2567.96|0
1754452800000|2025-08-06 04:00:00|2569.47|2567.97|2569.9|2568.4|2569.9|2568.4|2569.46|2567.96|0
1754453100000|2025-08-06 04:05:00|2569.89|2568.39|2570.75|2569.25|2570.75|2569.25|2569.89|2568.39|0
1754453400000|2025-08-06 04:10:00|2570.32|2568.82|2569.89|2568.39|2570.75|2569.25|2569.89|2568.39|0
1754453700000|2025-08-06 04:15:00|2569.9|2568.4|2569.89|2568.39|2569.9|2568.4|2569.46|2567.96|0
1754454000000|2025-08-06 04:20:00|2569.9|2568.4|2570.32|2568.82|2570.33|2568.83|2569.9|2568.4|0
1754454300000|2025-08-06 04:25:00|2569.89|2568.39|2569.9|2568.4|2569.9|2568.4|2569.46|2567.96|0
1754454600000|2025-08-06 04:30:00|2570.33|2568.83|2569.89|2568.39|2570.33|2568.83|2569.89|2568.39|0
1754454900000|2025-08-06 04:35:00|2570.1|2568.6|2570.32|2568.82|2570.32|2568.82|2570.1|2568.6|0
1754455200000|2025-08-06 04:40:00|2570.31|2568.81|2569.89|2568.39|2570.32|2568.82|2569.89|2568.39|0
1754455500000|2025-08-06 04:45:00|2570.32|2568.82|2570.32|2568.82|2570.32|2568.82|2569.89|2568.39|0
1754455800000|2025-08-06 04:50:00|2570.75|2569.25|2571.17|2569.67|2571.17|2569.67|2570.74|2569.24|0
1754456100000|2025-08-06 04:55:00|2571.18|2569.68|2570.75|2569.25|2571.18|2569.68|2570.75|2569.25|0
1754456400000|2025-08-06 05:00:00|2570.76|2569.26|2572.02|2570.52|2572.04|2570.54|2570.75|2569.25|0
1754456700000|2025-08-06 05:05:00|2572.45|2570.95|2571.17|2569.67|2572.45|2570.95|2571.17|2569.67|0
1754457000000|2025-08-06 05:10:00|2570.75|2569.25|2570.75|2569.25|2571.18|2569.68|2569.9|2568.4|0
1754457300000|2025-08-06 05:15:00|2570.76|2569.26|2571.33|2569.83|2571.6|2570.1|2570.75|2569.25|0
1754457600000|2025-08-06 05:20:00|2571.75|2570.25|2572.6|2571.1|2572.6|2571.1|2571.75|2570.25|0
1754457900000|2025-08-06 05:25:00|2572.61|2571.11|2573.04|2571.54|2573.04|2571.54|2572.61|2571.11|0
1754458200000|2025-08-06 05:30:00|2573.47|2571.97|2576.53|2575.03|2576.95|2575.45|2573.47|2571.97|0
1754458500000|2025-08-06 05:35:00|2576.95|2575.45|2577|2575.5|2577.38|2575.88|2576.1|2574.6|0
1754458800000|2025-08-06 05:40:00|2576.58|2575.08|2577.43|2575.93|2577.85|2576.35|2576.57|2575.07|0
1754459100000|2025-08-06 05:45:00|2577.64|2576.14|2577.45|2575.95|2578.71|2577.21|2577.43|2575.93|0
1754459400000|2025-08-06 05:50:00|2577.87|2576.37|2577.14|2575.64|2577.87|2576.37|2575.86|2574.36|0
1754459700000|2025-08-06 05:55:00|2577.13|2575.63|2575.01|2573.51|2577.14|2575.64|2575.01|2573.51|0
1754460000000|2025-08-06 06:00:00|2575.44|2573.94|2575.42|2573.92|2576.72|2575.22|2574.51|2573.01|0
1754460300000|2025-08-06 06:05:00|2575.85|2574.35|2575.6|2574.1|2576.43|2574.93|2575.16|2573.66|0
1754460600000|2025-08-06 06:10:00|2575.61|2574.11|2574.75|2573.25|2575.61|2574.11|2574.74|2573.24|0
1754460900000|2025-08-06 06:15:00|2574.32|2572.82|2576.21|2574.71|2576.21|2574.71|2574.32|2572.82|0
1754461200000|2025-08-06 06:20:00|2575.78|2574.28|2574.08|2572.58|2575.79|2574.29|2573.87|2572.37|0
1754461500000|2025-08-06 06:25:00|2574.09|2572.59|2574.95|2573.45|2575.8|2574.3|2574.08|2572.58|0
1754461800000|2025-08-06 06:30:00|2574.52|2573.02|2575.61|2574.21|2575.61|2574.21|2574.51|2573.01|0
1754462100000|2025-08-06 06:35:00|2575.23|2573.83|2574.86|2573.46|2575.73|2574.33|2574.86|2573.46|7
1754462400000|2025-08-06 06:40:00|2575.11|2573.71|2574.73|2573.33|2575.11|2573.71|2574.73|2573.33|3
1754462700000|2025-08-06 06:45:00|2573.98|2572.58|2574.61|2573.21|2574.86|2573.46|2573.98|2572.58|15
1754463000000|2025-08-06 06:50:00|2574.48|2573.08|2574.61|2573.21|2574.73|2573.33|2573.98|2572.58|16
1754463300000|2025-08-06 06:55:00|2574.53|2573.03|2574.53|2573.03|2574.53|2573.03|2572.83|2571.33|0
1754463600000|2025-08-06 07:00:00|2574.95|2573.45|2577.28|2576.78|2577.91|2577.41|2573.78|2573.28|1658
1754463900000|2025-08-06 07:05:00|2577.53|2577.03|2577.16|2576.66|2577.78|2577.28|2575.66|2575.16|1005
1754464200000|2025-08-06 07:10:00|2576.91|2576.41|2581.16|2580.66|2582.66|2582.16|2576.66|2576.16|1494
1754464500000|2025-08-06 07:15:00|2581.28|2580.78|2580.16|2579.66|2582.03|2581.53|2579.78|2579.28|695
1754464800000|2025-08-06 07:20:00|2580.42|2579.92|2580.79|2580.29|2581.04|2580.54|2579.92|2579.42|624
1754465100000|2025-08-06 07:25:00|2580.67|2580.17|2581.42|2580.92|2581.42|2580.92|2579.42|2578.92|636
1754465400000|2025-08-06 07:30:00|2581.59|2581.09|2582.09|2581.59|2583.09|2582.59|2580.96|2580.46|521
1754465700000|2025-08-06 07:35:00|2582.34|2581.84|2583.09|2582.59|2583.59|2583.09|2581.59|2581.09|431
1754466000000|2025-08-06 07:40:00|2582.63|2582.13|2584.25|2583.75|2584.63|2584.13|2582.63|2582.13|457
1754466300000|2025-08-06 07:45:00|2584.38|2583.88|2584.75|2584.25|2585.63|2585.13|2584.13|2583.63|363
1754466600000|2025-08-06 07:50:00|2584.55|2584.05|2583.55|2583.05|2584.68|2584.18|2582.8|2582.3|267
1754466900000|2025-08-06 07:55:00|2583.68|2583.18|2585.8|2585.3|2586.18|2585.68|2583.68|2583.18|461
1754467200000|2025-08-06 08:00:00|2585.94|2585.44|2584.82|2584.32|2586.57|2586.07|2584.19|2583.69|414
1754467500000|2025-08-06 08:05:00|2584.94|2584.44|2584.32|2583.82|2586.19|2585.69|2584.32|2583.82|316
1754467800000|2025-08-06 08:10:00|2584.3|2583.8|2584.17|2583.67|2585.3|2584.8|2583.3|2582.8|258
1754468100000|2025-08-06 08:15:00|2584.3|2583.8|2580.8|2580.3|2584.3|2583.8|2580.8|2580.3|369
1754468400000|2025-08-06 08:20:00|2581.14|2580.64|2581.26|2580.76|2582.51|2582.01|2580.14|2579.64|339
1754468700000|2025-08-06 08:25:00|2581.14|2580.64|2581.26|2580.76|2582.14|2581.64|2580.64|2580.14|181
1754469000000|2025-08-06 08:30:00|2581.24|2580.74|2579.37|2578.87|2581.37|2580.87|2579.37|2578.87|279
1754469300000|2025-08-06 08:35:00|2579.24|2578.74|2579.12|2578.62|2579.37|2578.87|2578.37|2577.87|316
1754469600000|2025-08-06 08:40:00|2579.26|2578.76|2577.76|2577.26|2579.51|2579.01|2576.76|2576.26|303
1754469900000|2025-08-06 08:45:00|2577.88|2577.38|2576.51|2576.01|2578.76|2578.26|2576.51|2576.01|320
1754470200000|2025-08-06 08:50:00|2576.58|2576.08|2575.83|2575.33|2577.33|2576.83|2575.45|2574.95|445
1754470500000|2025-08-06 08:55:00|2575.7|2575.2|2575.2|2574.7|2576.33|2575.83|2575.08|2574.58|256
1754470800000|2025-08-06 09:00:00|2575.08|2574.58|2574.08|2573.58|2576.08|2575.58|2573.83|2573.33|394
1754471100000|2025-08-06 09:05:00|2573.83|2573.33|2575.08|2574.58|2575.33|2574.83|2573.83|2573.33|390
1754471400000|2025-08-06 09:10:00|2574.97|2574.47|2574.84|2574.34|2575.22|2574.72|2573.97|2573.47|318
1754471700000|2025-08-06 09:15:00|2574.72|2574.22|2575.22|2574.72|2576.84|2576.34|2574.47|2573.97|292
1754472000000|2025-08-06 09:20:00|2574.96|2574.46|2574.58|2574.08|2575.08|2574.58|2573.71|2573.21|247
1754472300000|2025-08-06 09:25:00|2574.46|2573.96|2574.21|2573.71|2575.71|2575.21|2573.96|2573.46|185
1754472600000|2025-08-06 09:30:00|2574.27|2573.77|2575.27|2574.77|2575.77|2575.27|2574.02|2573.52|234
1754472900000|2025-08-06 09:35:00|2575.39|2574.89|2574.77|2574.27|2575.77|2575.27|2574.39|2573.89|146
1754473200000|2025-08-06 09:40:00|2574.63|2574.13|2576|2575.5|2576.38|2575.88|2574.63|2574.13|172
1754473500000|2025-08-06 09:45:00|2576.13|2575.63|2577.88|2577.38|2577.88|2577.38|2576.13|2575.63|178
1754473800000|2025-08-06 09:50:00|2577.68|2577.18|2577.68|2577.18|2578.18|2577.68|2577.18|2576.68|195
1754474100000|2025-08-06 09:55:00|2577.93|2577.43|2578.55|2578.05|2579.18|2578.68|2577.68|2577.18|153
1754474400000|2025-08-06 10:00:00|2578.57|2578.07|2575.2|2574.7|2578.95|2578.45|2574.95|2574.45|208
1754474700000|2025-08-06 10:05:00|2575.45|2574.95|2576.7|2576.2|2576.95|2576.45|2575.45|2574.95|131
1754475000000|2025-08-06 10:10:00|2577.08|2576.58|2577.58|2577.08|2577.83|2577.33|2576.58|2576.08|99
1754475300000|2025-08-06 10:15:00|2577.33|2576.83|2576.58|2576.08|2577.83|2577.33|2576.33|2575.83|154
1754475600000|2025-08-06 10:20:00|2576.52|2576.02|2574.77|2574.27|2577.27|2576.77|2574.64|2574.14|374
1754475900000|2025-08-06 10:25:00|2574.64|2574.14|2575.77|2575.27|2575.77|2575.27|2573.77|2573.27|238
1754476200000|2025-08-06 10:30:00|2575.94|2575.44|2575.19|2574.69|2576.19|2575.69|2574.94|2574.44|144
1754476500000|2025-08-06 10:35:00|2574.94|2574.44|2572.56|2572.06|2575.19|2574.69|2571.69|2571.19|298
1754476800000|2025-08-06 10:40:00|2572.39|2571.89|2570.27|2569.77|2572.52|2572.02|2570.02|2569.52|254
1754477100000|2025-08-06 10:45:00|2570.02|2569.52|2569.64|2569.14|2570.64|2570.14|2569.27|2568.77|297
1754477400000|2025-08-06 10:50:00|2569.82|2569.32|2570.45|2569.95|2570.7|2570.2|2568.95|2568.45|211
1754477700000|2025-08-06 10:55:00|2570.57|2570.07|2569.2|2568.7|2570.95|2570.45|2568.95|2568.45|232
1754478000000|2025-08-06 11:00:00|2568.91|2568.41|2569.66|2569.16|2570.91|2570.41|2568.16|2567.66|416
1754478300000|2025-08-06 11:05:00|2569.28|2568.78|2568.91|2568.41|2569.41|2568.91|2567.78|2567.28|197
1754478600000|2025-08-06 11:10:00|2568.86|2568.36|2569.11|2568.61|2569.61|2569.11|2568.11|2567.61|127
1754478900000|2025-08-06 11:15:00|2569.23|2568.73|2568.11|2567.61|2570.11|2569.61|2567.61|2567.11|180
1754479200000|2025-08-06 11:20:00|2568.08|2567.58|2567.7|2567.2|2568.33|2567.83|2567.58|2567.08|139
1754479500000|2025-08-06 11:25:00|2567.58|2567.08|2570.33|2569.83|2570.33|2569.83|2567.58|2567.08|237
1754479800000|2025-08-06 11:30:00|2570.32|2569.82|2571.32|2570.82|2572.32|2571.82|2570.32|2569.82|629
1754480100000|2025-08-06 11:35:00|2571.44|2570.94|2571.07|2570.57|2572.32|2571.82|2570.57|2570.07|601
1754480400000|2025-08-06 11:40:00|2570.71|2570.21|2571.33|2570.83|2571.71|2571.21|2570.33|2569.83|342
1754480700000|2025-08-06 11:45:00|2571.21|2570.71|2571.21|2570.71|2571.71|2571.21|2570.33|2569.83|250
1754481000000|2025-08-06 11:50:00|2571.45|2570.95|2569.95|2569.45|2571.7|2571.2|2568.57|2568.07|227
1754481300000|2025-08-06 11:55:00|2569.82|2569.32|2569.82|2569.32|2570.45|2569.95|2569.45|2568.95|199
1754481600000|2025-08-06 12:00:00|2570.01|2569.51|2567.89|2567.39|2570.89|2570.39|2567.89|2567.39|399
1754481900000|2025-08-06 12:05:00|2567.76|2567.26|2566.64|2566.14|2567.89|2567.39|2566.14|2565.64|361
1754482200000|2025-08-06 12:10:00|2566.67|2566.17|2566.54|2566.04|2567.04|2566.54|2565.92|2565.42|218
1754482500000|2025-08-06 12:15:00|2566.42|2565.92|2567.17|2566.67|2567.79|2567.29|2566.42|2565.92|247
1754482800000|2025-08-06 12:20:00|2567.2|2566.7|2567.2|2566.7|2568.7|2568.2|2566.95|2566.45|470
1754483100000|2025-08-06 12:25:00|2567.45|2566.95|2567.7|2567.2|2567.7|2567.2|2566.2|2565.7|159
1754483400000|2025-08-06 12:30:00|2567.75|2567.25|2567.25|2566.75|2567.75|2567.25|2565.75|2565.25|340
1754483700000|2025-08-06 12:35:00|2567.37|2566.87|2568.5|2568|2569|2568.5|2567.12|2566.62|178
1754484000000|2025-08-06 12:40:00|2568.33|2567.83|2568.08|2567.58|2568.7|2568.2|2567.58|2567.08|191
1754484300000|2025-08-06 12:45:00|2567.95|2567.45|2567.33|2566.83|2568.33|2567.83|2567.08|2566.58|200
1754484600000|2025-08-06 12:50:00|2567.42|2566.92|2566.29|2565.79|2567.79|2567.29|2566.29|2565.79|140
1754484900000|2025-08-06 12:55:00|2566.42|2565.92|2566.67|2566.17|2567.42|2566.92|2566.17|2565.67|196
1754485200000|2025-08-06 13:00:00|2566.57|2566.07|2568.57|2568.07|2568.57|2568.07|2566.32|2565.82|180
1754485500000|2025-08-06 13:05:00|2568.69|2568.19|2568.82|2568.32|2569.19|2568.69|2568.32|2567.82|229
1754485800000|2025-08-06 13:10:00|2568.55|2568.05|2570.05|2569.55|2570.55|2570.05|2568.42|2567.92|186
1754486100000|2025-08-06 13:15:00|2570.17|2569.67|2570.92|2570.42|2571.17|2570.67|2570.05|2569.55|263
1754486400000|2025-08-06 13:20:00|2570.98|2570.48|2568.11|2567.61|2571.36|2570.86|2568.11|2567.61|198
1754486700000|2025-08-06 13:25:00|2567.98|2567.48|2566.36|2565.86|2568.23|2567.73|2566.23|2565.73|243
1754487000000|2025-08-06 13:30:00|2566.65|2566.15|2568.15|2567.65|2569.4|2568.9|2566.15|2565.65|416
1754487300000|2025-08-06 13:35:00|2567.9|2567.4|2564.77|2564.27|2568.77|2568.27|2564.65|2564.15|425
1754487600000|2025-08-06 13:40:00|2564.63|2564.13|2566.38|2565.88|2566.38|2565.88|2564.26|2563.76|375
1754487900000|2025-08-06 13:45:00|2566.51|2566.01|2567.01|2566.51|2567.76|2567.26|2565.76|2565.26|427
1754488200000|2025-08-06 13:50:00|2566.91|2566.41|2565.91|2565.41|2567.16|2566.66|2564.91|2564.41|608
1754488500000|2025-08-06 13:55:00|2566.16|2565.66|2564.91|2564.41|2566.91|2566.41|2563.28|2562.78|708
1754488800000|2025-08-06 14:00:00|2565.12|2564.62|2565.87|2565.37|2566.12|2565.62|2563.87|2563.37|1219
1754489100000|2025-08-06 14:05:00|2566.12|2565.62|2568.37|2567.87|2568.62|2568.12|2565.99|2565.49|581
1754489400000|2025-08-06 14:10:00|2568.53|2568.03|2563.78|2563.28|2568.9|2568.4|2563.65|2563.15|699
1754489700000|2025-08-06 14:15:00|2564.03|2563.53|2565.03|2564.53|2565.28|2564.78|2563.03|2562.53|591
1754490000000|2025-08-06 14:20:00|2565.33|2564.83|2563.33|2562.83|2567.08|2566.58|2562.58|2562.08|569
1754490300000|2025-08-06 14:25:00|2563.45|2562.95|2563.2|2562.7|2563.7|2563.2|2562.58|2562.08|477
1754490600000|2025-08-06 14:30:00|2562.94|2562.44|2563.57|2563.07|2563.82|2563.32|2562.57|2562.07|471
1754490900000|2025-08-06 14:35:00|2563.32|2562.82|2564.69|2564.19|2565.57|2565.07|2563.32|2562.82|565
1754491200000|2025-08-06 14:40:00|2564.36|2563.86|2564.49|2563.99|2565.74|2565.24|2563.99|2563.49|437
1754491500000|2025-08-06 14:45:00|2564.74|2564.24|2564.24|2563.74|2565.36|2564.86|2563.99|2563.49|444
1754491800000|2025-08-06 14:50:00|2564.35|2563.85|2563.1|2562.6|2564.35|2563.85|2562.22|2561.72|588
1754492100000|2025-08-06 14:55:00|2563.35|2562.85|2564.35|2563.85|2564.85|2564.35|2562.72|2562.22|855
1754492400000|2025-08-06 15:00:00|2564.44|2563.94|2563.44|2562.94|2564.94|2564.44|2562.69|2562.19|811
1754492700000|2025-08-06 15:05:00|2563.19|2562.69|2563.44|2562.94|2564.06|2563.56|2562.69|2562.19|490
1754493000000|2025-08-06 15:10:00|2563.25|2562.75|2563.25|2562.75|2563.37|2562.87|2561.25|2560.75|924
1754493300000|2025-08-06 15:15:00|2563|2562.5|2565|2564.5|2565.5|2565|2562.75|2562.25|1299
1754493600000|2025-08-06 15:20:00|2564.91|2564.41|2567.48|2565.98|2567.66|2567.16|2564.78|2564.28|1811
1754493900000|2025-08-06 15:25:00|2566.77|2565.27|2567.22|2565.72|2567.65|2566.15|2566.35|2564.85|468
1754494200000|2025-08-06 15:30:00|2566.8|2565.3|2567.65|2566.25|2567.9|2566.5|2566.4|2565|811
1754494500000|2025-08-06 15:35:00|2567.4|2566|2564.77|2563.37|2567.4|2566|2564.77|2563.37|301
1754494800000|2025-08-06 15:40:00|2565.27|2563.87|2567.4|2566|2567.4|2566|2563.15|2561.75|18
1754495100000|2025-08-06 15:45:00|2567.65|2566.25|2565.4|2564|2567.65|2566.25|2565.4|2564|35
1754495400000|2025-08-06 15:50:00|2565.52|2564.12|2566.77|2565.37|2567.15|2565.75|2565.52|2564.12|15
1754495700000|2025-08-06 15:55:00|2566.52|2565.12|2566.82|2565.32|2566.9|2565.5|2566.52|2565.12|2
1754496000000|2025-08-06 16:00:00|2566.81|2565.31|2568.09|2566.59|2568.1|2566.6|2565.95|2564.45|0
1754496300000|2025-08-06 16:05:00|2567.67|2566.17|2567.25|2565.75|2568.52|2567.02|2567.24|2565.74|0
1754496600000|2025-08-06 16:10:00|2567.46|2565.96|2566.38|2564.88|2567.46|2565.96|2565.95|2564.45|0
1754496900000|2025-08-06 16:15:00|2565.95|2564.45|2566.39|2564.89|2566.39|2564.89|2565.95|2564.45|0
1754497200000|2025-08-06 16:20:00|2566.4|2564.9|2566.37|2564.87|2566.4|2564.9|2565.52|2564.02|0
1754497500000|2025-08-06 16:25:00|2566.38|2564.88|2565.95|2564.45|2566.38|2564.88|2565.51|2564.01|0
1754497800000|2025-08-06 16:30:00|2566.37|2564.87|2566.43|2564.93|2566.43|2564.93|2565.93|2564.43|0
1754498100000|2025-08-06 16:35:00|2566.44|2564.94|2568.47|2566.97|2568.5|2567|2566.44|2564.94|0
1754498400000|2025-08-06 16:40:00|2568.5|2567|2565.49|2563.99|2568.53|2567.03|2565.49|2563.99|0
1754498700000|2025-08-06 16:45:00|2565.5|2564|2564.64|2563.14|2565.51|2564.01|2564.19|2562.69|0
1754499000000|2025-08-06 16:50:00|2564.63|2563.13|2564.66|2563.16|2565.09|2563.59|2564.22|2562.72|0
1754499300000|2025-08-06 16:55:00|2564.65|2563.15|2565.07|2563.57|2565.51|2564.01|2564.65|2563.15|0
1754499600000|2025-08-06 17:00:00|2565.08|2563.58|2566.35|2564.85|2566.79|2565.29|2565.06|2563.56|0
1754499900000|2025-08-06 17:05:00|2566.56|2565.06|2565.5|2564|2566.78|2565.28|2565.49|2563.99|0
1754500200000|2025-08-06 17:10:00|2565.49|2563.99|2565.06|2563.56|2565.93|2564.43|2564.63|2563.13|0
1754500500000|2025-08-06 17:15:00|2565.07|2563.57|2565.49|2563.99|2565.49|2563.99|2564.62|2563.12|0
1754500800000|2025-08-06 17:20:00|2565.48|2563.98|2565.06|2563.56|2565.92|2564.42|2564.63|2563.13|0
1754501100000|2025-08-06 17:25:00|2565.07|2563.57|2565.92|2564.42|2565.93|2564.43|2564.63|2563.13|0
1754501400000|2025-08-06 17:30:00|2565.93|2564.43|2566.8|2565.3|2566.8|2565.3|2565.49|2563.99|0
1754501700000|2025-08-06 17:35:00|2566.81|2565.31|2565.96|2564.46|2566.82|2565.32|2565.96|2564.46|0
1754502000000|2025-08-06 17:40:00|2565.97|2564.47|2565.96|2564.46|2566.4|2564.9|2565.96|2564.46|0
1754502300000|2025-08-06 17:45:00|2565.97|2564.47|2565.09|2563.59|2565.97|2564.47|2565.09|2563.59|0
1754502600000|2025-08-06 17:50:00|2565.08|2563.58|2564.65|2563.15|2565.08|2563.58|2564.65|2563.15|0
1754502900000|2025-08-06 17:55:00|2564.66|2563.16|2565.09|2563.59|2565.1|2563.6|2564.65|2563.15|0
1754503200000|2025-08-06 18:00:00|2565.1|2563.6|2566.86|2565.36|2566.86|2565.36|2565.1|2563.6|0
1754503500000|2025-08-06 18:05:00|2566.85|2565.35|2568.14|2566.64|2568.15|2566.65|2566.85|2565.35|0
1754503800000|2025-08-06 18:10:00|2568.15|2566.65|2567.71|2566.21|2568.15|2566.65|2567.27|2565.77|0
1754504100000|2025-08-06 18:15:00|2567.7|2566.2|2567.26|2565.76|2568.14|2566.64|2567.26|2565.76|0
1754504400000|2025-08-06 18:20:00|2567.27|2565.77|2567.28|2565.78|2567.28|2565.78|2566.84|2565.34|0
1754504700000|2025-08-06 18:25:00|2567.27|2565.77|2567.28|2565.78|2567.72|2566.22|2567.27|2565.77|0
1754505000000|2025-08-06 18:30:00|2567.29|2565.79|2566.87|2565.37|2567.29|2565.79|2566.42|2564.92|0
1754505300000|2025-08-06 18:35:00|2566.45|2564.95|2566.01|2564.51|2566.88|2565.38|2566|2564.5|0
1754505600000|2025-08-06 18:40:00|2566|2564.5|2565.59|2564.09|2566.01|2564.51|2565.13|2563.63|0
1754505900000|2025-08-06 18:45:00|2565.58|2564.08|2565.59|2564.09|2566.02|2564.52|2565.16|2563.66|0
1754506200000|2025-08-06 18:50:00|2566.01|2564.51|2566.87|2565.37|2566.88|2565.38|2565.58|2564.08|0
1754506500000|2025-08-06 18:55:00|2566.45|2564.95|2566.43|2564.93|2566.87|2565.37|2565.57|2564.07|0
1754506800000|2025-08-06 19:00:00|2566.86|2565.36|2567.29|2565.79|2567.3|2565.8|2566.43|2564.93|0
1754507100000|2025-08-06 19:05:00|2567.3|2565.8|2566.86|2565.36|2567.3|2565.8|2566.85|2565.35|0
1754507400000|2025-08-06 19:10:00|2566.87|2565.37|2567.29|2565.79|2567.72|2566.22|2566.86|2565.36|0
1754507700000|2025-08-06 19:15:00|2567.28|2565.78|2567.3|2565.8|2567.72|2566.22|2567.28|2565.78|0
1754508000000|2025-08-06 19:20:00|2567.31|2565.81|2567.74|2566.24|2567.74|2566.24|2567.31|2565.81|0
1754508300000|2025-08-06 19:25:00|2567.73|2566.23|2567.31|2565.81|2567.74|2566.24|2567.3|2565.8|0
1754508600000|2025-08-06 19:30:00|2567.73|2566.23|2568.71|2567.21|2569.15|2567.65|2567.31|2565.81|0
1754508900000|2025-08-06 19:35:00|2568.7|2567.2|2568.8|2567.3|2569.23|2567.73|2567.86|2566.36|0
1754509200000|2025-08-06 19:40:00|2568.81|2567.31|2567.5|2566|2569.22|2567.72|2567.5|2566|0
1754509500000|2025-08-06 19:45:00|2567.49|2565.99|2567.59|2566.09|2567.59|2566.09|2567.07|2565.57|0
1754509800000|2025-08-06 19:50:00|2567.57|2566.07|2568.08|2566.58|2568.49|2566.99|2567.13|2565.63|0
1754510100000|2025-08-06 19:55:00|2568.07|2566.57|2567.01|2565.51|2568.07|2566.57|2566.36|2564.86|0
1754510400000|2025-08-06 20:00:00|2567.05|2565.55|2566.49|2564.99|2567.09|2565.59|2566.05|2564.55|0
1754510700000|2025-08-06 20:05:00|2566.48|2564.98|2566.79|2565.29|2567.05|2565.55|2566.23|2564.73|0
1754511000000|2025-08-06 20:10:00|2566.7|2565.2|2566.49|2564.99|2566.88|2565.38|2566.49|2564.99|0
1754511300000|2025-08-06 20:15:00|2566.48|2564.98|2566.49|2564.99|2566.53|2565.03|2565.88|2564.38|0
1754511600000|2025-08-06 20:20:00|2566.53|2565.03|2566.79|2565.29|2566.88|2565.38|2566.49|2564.99|0
1754511900000|2025-08-06 20:25:00|2566.88|2565.38|2566.79|2565.29|2567.05|2565.55|2566.62|2565.12|0
1754512200000|2025-08-06 20:30:00|2566.7|2565.2|2566.62|2565.12|2566.88|2565.38|2566.62|2565.12|0
1754512500000|2025-08-06 20:35:00|2566.7|2565.2|2565.97|2564.47|2566.7|2565.2|2565.75|2564.25|0
1754512800000|2025-08-06 20:40:00|2565.96|2564.46|2566.14|2564.64|2566.31|2564.81|2565.84|2564.34|0
1754513100000|2025-08-06 20:45:00|2566.23|2564.73|2566.31|2564.81|2566.4|2564.9|2565.84|2564.34|0
1754513400000|2025-08-06 20:50:00|2566.23|2564.73|2566.49|2564.99|2566.62|2565.12|2565.88|2564.38|0
1754513700000|2025-08-06 20:55:00|2566.53|2565.03|2566.97|2565.47|2567.1|2565.6|2566.23|2564.73|0
1754514000000|2025-08-06 21:00:00|2566.84|2565.34|2567.07|2565.57|2567.11|2565.61|2566.76|2565.26|0
1754514300000|2025-08-06 21:05:00|2567.03|2565.53|2567.24|2565.74|2567.24|2565.74|2567.03|2565.53|0
1754514600000|2025-08-06 21:10:00|2567.25|2565.75|2567.33|2565.83|2567.33|2565.83|2567.2|2565.7|0
1754514900000|2025-08-06 21:15:00|2567.2|2565.7|2567.5|2566|2567.68|2566.18|2567.2|2565.7|0
1754515200000|2025-08-06 21:20:00|2567.42|2565.92|2567.42|2565.92|2567.46|2565.96|2567.37|2565.87|0
1754515500000|2025-08-06 21:25:00|2567.37|2565.87|2564.9|2563.4|2567.37|2565.87|2564.86|2563.36|0
1754515800000|2025-08-06 21:30:00|2564.77|2563.27|2562.66|2561.16|2564.9|2563.4|2561.62|2560.12|0
1754516100000|2025-08-06 21:35:00|2562.65|2561.15|2562.96|2561.46|2563|2561.5|2560.52|2559.02|0
1754516400000|2025-08-06 21:40:00|2563|2561.5|2565.5|2564|2565.85|2564.35|2562.53|2561.03|0
1754516700000|2025-08-06 21:45:00|2565.51|2564.01|2565.07|2563.57|2565.59|2564.09|2563.61|2562.11|0
1754517000000|2025-08-06 21:50:00|2565.08|2563.58|2566.8|2565.3|2566.8|2565.3|2565.07|2563.57|0
1754517300000|2025-08-06 21:55:00|2566.84|2565.34|2566.22|2564.72|2568.02|2566.52|2565.96|2564.46|0
1754517600000|2025-08-06 22:00:00|2566.25|2564.75|2564.97|2563.47|2569.07|2567.57|2564.5|2563|0
1754517900000|2025-08-06 22:05:00|2564.96|2563.46|2567.07|2565.57|2567.29|2565.79|2564.57|2563.07|0
1754518200000|2025-08-06 22:10:00|2567.03|2565.53|2567.16|2565.66|2568.24|2566.74|2566.94|2565.44|0
1754518500000|2025-08-06 22:15:00|2567.2|2565.7|2568.97|2567.47|2569.19|2567.69|2566.94|2565.44|0
1754518800000|2025-08-06 22:20:00|2568.89|2567.39|2569.5|2568|2569.63|2568.13|2568.76|2567.26|0
1754519100000|2025-08-06 22:25:00|2569.63|2568.13|2573.21|2571.71|2573.51|2572.01|2569.5|2568|0
1754519400000|2025-08-06 22:30:00|2573.17|2571.67|2573.86|2572.36|2574.91|2573.41|2572.56|2571.06|0
1754519700000|2025-08-06 22:35:00|2573.99|2572.49|2573.15|2571.65|2574.21|2572.71|2572.85|2571.35|0
1754520000000|2025-08-06 22:40:00|2573.24|2571.74|2572.8|2571.3|2573.75|2572.25|2572.68|2571.18|0
1754520300000|2025-08-06 22:45:00|2572.81|2571.31|2572.46|2570.96|2573.24|2571.74|2572.42|2570.92|0
1754520600000|2025-08-06 22:50:00|2572.37|2570.87|2572.63|2571.13|2573.32|2571.82|2572.03|2570.53|0
1754520900000|2025-08-06 22:55:00|2572.59|2571.09|2572.73|2571.23|2573.15|2571.65|2572.17|2570.67|0
1754521200000|2025-08-06 23:00:00|2572.81|2571.31|2573.24|2571.74|2573.72|2572.22|2572.6|2571.1|0
1754521500000|2025-08-06 23:05:00|2573.12|2571.62|2574.41|2572.91|2574.62|2573.12|2573.03|2571.53|0
1754521800000|2025-08-06 23:10:00|2574.37|2572.87|2573.63|2572.13|2574.45|2572.95|2573.55|2572.05|0
1754522100000|2025-08-06 23:15:00|2573.64|2572.14|2572.94|2571.44|2573.85|2572.35|2572.68|2571.18|0
1754522400000|2025-08-06 23:20:00|2572.9|2571.4|2573.42|2571.92|2573.42|2571.92|2572.68|2571.18|0
1754522700000|2025-08-06 23:25:00|2573.5|2572|2572.91|2571.41|2573.56|2572.06|2572.48|2570.98|0
1754523000000|2025-08-06 23:30:00|2572.82|2571.32|2572.88|2571.38|2573.09|2571.59|2572.62|2571.12|0
1754523300000|2025-08-06 23:35:00|2572.83|2571.33|2572.83|2571.33|2573.35|2571.85|2572.7|2571.2|0
1754523600000|2025-08-06 23:40:00|2572.75|2571.25|2572.4|2570.9|2572.92|2571.42|2572.27|2570.77|0
1754523900000|2025-08-06 23:45:00|2572.32|2570.82|2571.75|2570.25|2572.7|2571.2|2571.63|2570.13|0
1754524200000|2025-08-06 23:50:00|2571.63|2570.13|2571.25|2569.75|2572.23|2570.73|2571.2|2569.7|0
1754524500000|2025-08-06 23:55:00|2571.24|2569.74|2570.78|2569.28|2571.55|2570.05|2570.48|2568.98|0
1754524800000|2025-08-07 00:00:00|2570.74|2569.24|2571.35|2569.85|2571.35|2569.85|2569.92|2568.42|0
1754525100000|2025-08-07 00:05:00|2571.26|2569.76|2571.43|2569.93|2571.65|2570.15|2570.78|2569.28|0
1754525400000|2025-08-07 00:10:00|2571.47|2569.97|2570.79|2569.29|2571.55|2570.05|2570.32|2568.82|0
1754525700000|2025-08-07 00:15:00|2570.75|2569.25|2571.05|2569.55|2573.17|2571.67|2570.58|2569.08|0
1754526000000|2025-08-07 00:20:00|2571.06|2569.56|2570.22|2568.72|2571.48|2569.98|2569.36|2567.86|0
1754526300000|2025-08-07 00:25:00|2570.01|2568.51|2570.22|2568.72|2571.51|2570.01|2569.8|2568.3|0
1754526600000|2025-08-07 00:30:00|2570.23|2568.73|2568.96|2567.46|2570.66|2569.16|2568.96|2567.46|0
1754526900000|2025-08-07 00:35:00|2569.38|2567.88|2569.82|2568.32|2569.82|2568.32|2569.38|2567.88|0
1754527200000|2025-08-07 00:40:00|2569.81|2568.31|2569.38|2567.88|2569.82|2568.32|2568.96|2567.46|0
1754527500000|2025-08-07 00:45:00|2569.39|2567.89|2569.81|2568.31|2569.82|2568.32|2569.38|2567.88|0
1754527800000|2025-08-07 00:50:00|2569.82|2568.32|2569.38|2567.88|2570.25|2568.75|2569.38|2567.88|0
1754528100000|2025-08-07 00:55:00|2569.8|2568.3|2569.8|2568.3|2569.81|2568.31|2569.38|2567.88|0
1754528400000|2025-08-07 01:00:00|2569.81|2568.31|2570.23|2568.73|2570.23|2568.73|2569.8|2568.3|0
1754528700000|2025-08-07 01:05:00|2570.24|2568.74|2570.25|2568.75|2570.25|2568.75|2569.39|2567.89|0
1754529000000|2025-08-07 01:10:00|2570.24|2568.74|2570.66|2569.16|2570.67|2569.17|2569.81|2568.31|0
1754529300000|2025-08-07 01:15:00|2570.23|2568.73|2570.66|2569.16|2570.66|2569.16|2570.23|2568.73|0
1754529600000|2025-08-07 01:20:00|2571.08|2569.58|2570.66|2569.16|2571.09|2569.59|2570.23|2568.73|0
1754529900000|2025-08-07 01:25:00|2571.09|2569.59|2571.09|2569.59|2571.52|2570.02|2570.66|2569.16|0
1754530200000|2025-08-07 01:30:00|2571.51|2570.01|2571.09|2569.59|2571.52|2570.02|2571.09|2569.59|0
1754530500000|2025-08-07 01:35:00|2571.08|2569.58|2571.95|2570.45|2571.95|2570.45|2570.65|2569.15|0
1754530800000|2025-08-07 01:40:00|2572.37|2570.87|2572.38|2570.88|2573.24|2571.74|2572.37|2570.87|0
1754531100000|2025-08-07 01:45:00|2572.37|2570.87|2572.8|2571.3|2573.23|2571.73|2571.94|2570.44|0
1754531400000|2025-08-07 01:50:00|2572.81|2571.31|2572.38|2570.88|2573.23|2571.73|2572.38|2570.88|0
1754531700000|2025-08-07 01:55:00|2572.37|2570.87|2571.94|2570.44|2572.37|2570.87|2571.94|2570.44|0
1754532000000|2025-08-07 02:00:00|2571.51|2570.01|2571.94|2570.44|2572.37|2570.87|2571.51|2570.01|0
1754532300000|2025-08-07 02:05:00|2571.95|2570.45|2572.38|2570.88|2572.81|2571.31|2571.94|2570.44|0
1754532600000|2025-08-07 02:10:00|2572.39|2570.89|2572.38|2570.88|2572.39|2570.89|2571.95|2570.45|0
1754532900000|2025-08-07 02:15:00|2572.37|2570.87|2571.94|2570.44|2572.37|2570.87|2571.94|2570.44|0
1754533200000|2025-08-07 02:20:00|2571.95|2570.45|2571.94|2570.44|2572.38|2570.88|2571.51|2570.01|0
1754533500000|2025-08-07 02:25:00|2571.51|2570.01|2571.09|2569.59|2571.94|2570.44|2571.09|2569.59|0
1754533800000|2025-08-07 02:30:00|2571.51|2570.01|2571.94|2570.44|2571.94|2570.44|2571.09|2569.59|0
1754534100000|2025-08-07 02:35:00|2571.95|2570.45|2571.52|2570.02|2571.95|2570.45|2571.51|2570.01|0
1754534400000|2025-08-07 02:40:00|2571.94|2570.44|2571.51|2570.01|2571.94|2570.44|2571.08|2569.58|0
1754534700000|2025-08-07 02:45:00|2571.5|2570|2571.51|2570.01|2571.51|2570.01|2571.07|2569.57|0
1754535000000|2025-08-07 02:50:00|2571.5|2570|2571.08|2569.58|2571.51|2570.01|2571.08|2569.58|0
1754535300000|2025-08-07 02:55:00|2571.51|2570.01|2571.87|2570.37|2572.08|2570.58|2571.5|2570|0
1754535600000|2025-08-07 03:00:00|2572.08|2570.58|2572.52|2571.02|2572.94|2571.44|2571.87|2570.37|0
1754535900000|2025-08-07 03:05:00|2572.51|2571.01|2571.65|2570.15|2572.51|2571.01|2571.65|2570.15|0
1754536200000|2025-08-07 03:10:00|2571.66|2570.16|2571.66|2570.16|2571.66|2570.16|2571.65|2570.15|0
1754536500000|2025-08-07 03:15:00|2571.65|2570.15|2572.08|2570.58|2572.09|2570.59|2571.65|2570.15|0
1754536800000|2025-08-07 03:20:00|2572.51|2571.01|2572.51|2571.01|2572.51|2571.01|2572.51|2571.01|0
1754537400000|2025-08-07 03:30:00|2572.5|2571|2572.51|2571.01|2572.94|2571.44|2572.08|2570.58|0
1754537700000|2025-08-07 03:35:00|2572.93|2571.43|2572.94|2571.44|2572.94|2571.44|2572.93|2571.43|0
1754538000000|2025-08-07 03:40:00|2572.51|2571.01|2573.36|2571.86|2573.36|2571.86|2572.51|2571.01|0
1754538300000|2025-08-07 03:45:00|2573.37|2571.87|2574.64|2573.14|2574.64|2573.14|2573.36|2571.86|0
1754538600000|2025-08-07 03:50:00|2574.85|2573.35|2573.81|2572.31|2575.06|2573.56|2573.81|2572.31|0
1754538900000|2025-08-07 03:55:00|2573.39|2571.89|2573.39|2571.89|2573.39|2571.89|2573.38|2571.88|0
1754539200000|2025-08-07 04:00:00|2573.38|2571.88|2573.4|2571.9|2573.4|2571.9|2572.96|2571.46|0
1754539500000|2025-08-07 04:05:00|2573.39|2571.89|2572.97|2571.47|2573.4|2571.9|2572.96|2571.46|0
1754539800000|2025-08-07 04:10:00|2573.39|2571.89|2573.39|2571.89|2573.82|2572.32|2573.18|2571.68|0
1754540100000|2025-08-07 04:15:00|2573.82|2572.32|2574.24|2572.74|2574.67|2573.17|2573.82|2572.32|0
1754540400000|2025-08-07 04:20:00|2573.82|2572.32|2574.66|2573.16|2574.67|2573.17|2573.81|2572.31|0
1754540700000|2025-08-07 04:25:00|2574.24|2572.74|2573.37|2571.87|2574.24|2572.74|2573.37|2571.87|0
1754541000000|2025-08-07 04:30:00|2573.38|2571.88|2573.8|2572.3|2574.23|2572.73|2573.37|2571.87|0
1754541300000|2025-08-07 04:35:00|2573.79|2572.29|2573.78|2572.28|2573.79|2572.29|2573.35|2571.85|0
1754541600000|2025-08-07 04:40:00|2573.79|2572.29|2573.77|2572.27|2574.21|2572.71|2573.34|2571.84|0
1754541900000|2025-08-07 04:45:00|2573.56|2572.06|2572.91|2571.41|2573.56|2572.06|2572.48|2570.98|0
1754542200000|2025-08-07 04:50:00|2572.49|2570.99|2572.61|2571.11|2573.46|2571.96|2572.48|2570.98|0
1754542500000|2025-08-07 04:55:00|2572.62|2571.12|2575.16|2573.66|2576.01|2574.51|2572.61|2571.11|0
1754542800000|2025-08-07 05:00:00|2574.74|2573.24|2573.88|2572.38|2575.59|2574.09|2573.03|2571.53|0
1754543100000|2025-08-07 05:05:00|2573.46|2571.96|2574.31|2572.81|2574.31|2572.81|2573.03|2571.53|0
1754543400000|2025-08-07 05:10:00|2575.16|2573.66|2575.57|2574.07|2576.43|2574.93|2574.73|2573.23|0
1754543700000|2025-08-07 05:15:00|2576|2574.5|2576.42|2574.92|2577.27|2575.77|2576|2574.5|0
1754544000000|2025-08-07 05:20:00|2576.85|2575.35|2577.26|2575.76|2577.28|2575.78|2576.84|2575.34|0
1754544300000|2025-08-07 05:25:00|2577.27|2575.77|2578.54|2577.04|2578.54|2577.04|2577.26|2575.76|0
1754544600000|2025-08-07 05:30:00|2578.96|2577.46|2577.65|2576.15|2578.96|2577.46|2577.22|2575.72|0
1754544900000|2025-08-07 05:35:00|2577.66|2576.16|2577.72|2576.22|2578.51|2577.01|2577.29|2575.79|0
1754545200000|2025-08-07 05:40:00|2577.5|2576|2578.57|2577.07|2578.57|2577.07|2577.5|2576|0
1754545500000|2025-08-07 05:45:00|2578.58|2577.08|2579.02|2577.52|2579.45|2577.95|2577.74|2576.24|0
1754545800000|2025-08-07 05:50:00|2578.6|2577.1|2578.29|2576.79|2578.6|2577.1|2577.86|2576.36|0
1754546100000|2025-08-07 05:55:00|2578.72|2577.22|2578.29|2576.79|2578.72|2577.22|2577.44|2575.94|0
1754546400000|2025-08-07 06:00:00|2578.72|2577.22|2579.17|2577.67|2580.44|2578.94|2578.31|2576.81|0
1754546700000|2025-08-07 06:05:00|2579.59|2578.09|2577.04|2575.54|2579.59|2578.09|2576.61|2575.11|0
1754547000000|2025-08-07 06:10:00|2576.62|2575.12|2573.91|2572.41|2577.05|2575.55|2573.91|2572.41|0
1754547300000|2025-08-07 06:15:00|2573.7|2572.2|2572.64|2571.14|2573.91|2572.41|2571.78|2570.28|0
1754547600000|2025-08-07 06:20:00|2573.06|2571.56|2574.8|2573.3|2574.8|2573.3|2573.06|2571.56|0
1754547900000|2025-08-07 06:25:00|2575.23|2573.73|2576.1|2574.6|2576.1|2574.6|2575.01|2573.51|0
1754548200000|2025-08-07 06:30:00|2576.53|2575.03|2575.68|2574.28|2576.53|2575.03|2573.68|2572.28|2
1754548500000|2025-08-07 06:35:00|2574.81|2573.41|2573.81|2572.41|2574.93|2573.53|2573.81|2572.41|2
1754548800000|2025-08-07 06:40:00|2573.56|2572.16|2573.93|2572.53|2574.31|2572.91|2573.31|2571.91|2
1754549100000|2025-08-07 06:45:00|2573.81|2572.41|2573.43|2572.03|2573.81|2572.41|2572.81|2571.41|9
1754549400000|2025-08-07 06:50:00|2573.06|2571.66|2573.43|2572.03|2573.43|2572.03|2572.81|2571.41|1
1754549700000|2025-08-07 06:55:00|2573.06|2571.56|2569.75|2568.25|2573.06|2571.56|2569.11|2567.61|0
1754550000000|2025-08-07 07:00:00|2569.12|2567.62|2575.11|2574.61|2575.61|2575.11|2566.11|2565.61|1459
1754550300000|2025-08-07 07:05:00|2575.23|2574.73|2578.23|2577.73|2579.23|2578.73|2574.86|2574.36|1050
1754550600000|2025-08-07 07:10:00|2578.36|2577.86|2575.98|2575.48|2580.11|2579.61|2575.11|2574.61|935
1754550900000|2025-08-07 07:15:00|2576.36|2575.86|2571.36|2570.86|2577.36|2576.86|2570.98|2570.48|830
1754551200000|2025-08-07 07:20:00|2571.48|2570.98|2572.11|2571.61|2574.23|2573.73|2570.36|2569.86|609
1754551500000|2025-08-07 07:25:00|2572.61|2572.11|2571.98|2571.48|2572.86|2572.36|2570.36|2569.86|637
1754551800000|2025-08-07 07:30:00|2571.86|2571.36|2571.61|2571.11|2573.61|2573.11|2571.11|2570.61|726
1754552100000|2025-08-07 07:35:00|2571.36|2570.86|2570.98|2570.48|2572.86|2572.36|2570.73|2570.23|329
1754552400000|2025-08-07 07:40:00|2571.33|2570.83|2569.71|2569.21|2572.71|2572.21|2569.71|2569.21|432
1754552700000|2025-08-07 07:45:00|2569.58|2569.08|2570.21|2569.71|2570.33|2569.83|2568.96|2568.46|352
1754553000000|2025-08-07 07:50:00|2570.46|2569.96|2573.96|2573.46|2574.46|2573.96|2570.21|2569.71|332
1754553300000|2025-08-07 07:55:00|2574.08|2573.58|2574.83|2574.33|2574.96|2574.46|2573.46|2572.96|335
1754553600000|2025-08-07 08:00:00|2574.68|2574.18|2580.43|2579.93|2584.31|2583.81|2574.31|2573.81|1652
1754553900000|2025-08-07 08:05:00|2580.56|2580.06|2580.06|2579.56|2580.93|2580.43|2579.43|2578.93|553
1754554200000|2025-08-07 08:10:00|2580.05|2579.55|2581.3|2580.8|2581.55|2581.05|2578.42|2577.92|430
1754554500000|2025-08-07 08:15:00|2581.42|2580.92|2582.8|2582.3|2583.3|2582.8|2580.05|2579.55|888
1754554800000|2025-08-07 08:20:00|2582.75|2582.25|2583|2582.5|2584.62|2584.12|2582.75|2582.25|465
1754555100000|2025-08-07 08:25:00|2582.75|2582.25|2587.5|2587|2588|2587.5|2582.5|2582|576
1754555400000|2025-08-07 08:30:00|2587.26|2586.76|2588.26|2587.76|2589.01|2588.51|2587.01|2586.51|549
1754555700000|2025-08-07 08:35:00|2588.13|2587.63|2585.51|2585.01|2588.26|2587.76|2584.88|2584.38|541
1754556000000|2025-08-07 08:40:00|2585.71|2585.21|2584.46|2583.96|2585.71|2585.21|2583.71|2583.21|436
1754556300000|2025-08-07 08:45:00|2584.33|2583.83|2582.96|2582.46|2585.21|2584.71|2582.46|2581.96|536
1754556600000|2025-08-07 08:50:00|2583.08|2582.58|2584.71|2584.21|2585.83|2585.33|2582.96|2582.46|366
1754556900000|2025-08-07 08:55:00|2584.58|2584.08|2586.21|2585.71|2586.71|2586.21|2584.58|2584.08|457
1754557200000|2025-08-07 09:00:00|2586.18|2585.68|2587.43|2586.93|2588.68|2588.18|2586.18|2585.68|470
1754557500000|2025-08-07 09:05:00|2587.55|2587.05|2589.3|2588.8|2589.3|2588.8|2586.18|2585.68|309
1754557800000|2025-08-07 09:10:00|2589.2|2588.7|2590.58|2590.08|2591.58|2591.08|2588.58|2588.08|662
1754558100000|2025-08-07 09:15:00|2590.45|2589.95|2590.33|2589.83|2590.95|2590.45|2589.58|2589.08|634
1754558400000|2025-08-07 09:20:00|2590.59|2590.09|2593.34|2592.84|2594.34|2593.84|2590.34|2589.84|542
1754558700000|2025-08-07 09:25:00|2593.59|2593.09|2592.34|2591.84|2594.34|2593.84|2591.34|2590.84|684
1754559000000|2025-08-07 09:30:00|2592.33|2591.83|2595.83|2595.33|2596.58|2596.08|2591.83|2591.33|683
1754559300000|2025-08-07 09:35:00|2596.08|2595.58|2592.83|2592.33|2596.33|2595.83|2592.83|2592.33|664
1754559600000|2025-08-07 09:40:00|2592.73|2592.23|2591.98|2591.48|2592.98|2592.48|2590.85|2590.35|802
1754559900000|2025-08-07 09:45:00|2592.1|2591.6|2591.48|2590.98|2592.98|2592.48|2591.48|2590.98|445
1754560200000|2025-08-07 09:50:00|2591.6|2591.1|2593.6|2593.1|2594.6|2594.1|2591.1|2590.6|555
1754560500000|2025-08-07 09:55:00|2593.72|2593.22|2593.97|2593.47|2595.1|2594.6|2593.6|2593.1|501
1754560800000|2025-08-07 10:00:00|2594.08|2593.58|2594.96|2594.46|2594.96|2594.46|2593.21|2592.71|458
1754561100000|2025-08-07 10:05:00|2594.71|2594.21|2596.46|2595.96|2596.71|2596.21|2593.96|2593.46|372
1754561400000|2025-08-07 10:10:00|2596.35|2595.85|2596.85|2596.35|2597.35|2596.85|2595.22|2594.72|593
1754561700000|2025-08-07 10:15:00|2597.1|2596.6|2596.35|2595.85|2597.35|2596.85|2595.35|2594.85|355
1754562000000|2025-08-07 10:20:00|2596.09|2595.59|2592.59|2592.09|2596.34|2595.84|2592.34|2591.84|386
1754562300000|2025-08-07 10:25:00|2592.34|2591.84|2593.84|2593.34|2594.34|2593.84|2592.09|2591.59|268
1754562600000|2025-08-07 10:30:00|2594.23|2593.73|2594.48|2593.98|2594.73|2594.23|2592.98|2592.48|431
1754562900000|2025-08-07 10:35:00|2594.35|2593.85|2595.1|2594.6|2596.23|2595.73|2594.35|2593.85|654
1754563200000|2025-08-07 10:40:00|2594.84|2594.34|2596.47|2595.97|2596.47|2595.97|2593.72|2593.22|196
1754563500000|2025-08-07 10:45:00|2596.34|2595.84|2596.22|2595.72|2597.84|2597.34|2595.97|2595.47|429
1754563800000|2025-08-07 10:50:00|2596.38|2595.88|2596.25|2595.75|2597.63|2597.13|2595.13|2594.63|207
1754564100000|2025-08-07 10:55:00|2596.13|2595.63|2596|2595.5|2596.75|2596.25|2595.88|2595.38|131
1754564400000|2025-08-07 11:00:00|2595.93|2595.43|2596.93|2596.43|2598.06|2597.56|2595.06|2594.56|478
1754564700000|2025-08-07 11:05:00|2597.06|2596.56|2598.68|2598.18|2599.18|2598.68|2596.18|2595.68|701
1754565000000|2025-08-07 11:10:00|2598.79|2598.29|2598.42|2597.92|2599.67|2599.17|2597.67|2597.17|497
1754565300000|2025-08-07 11:15:00|2598.29|2597.79|2599.04|2598.54|2600.17|2599.67|2598.17|2597.67|421
1754565600000|2025-08-07 11:20:00|2598.91|2598.41|2600.04|2599.54|2600.29|2599.79|2598.79|2598.29|311
1754565900000|2025-08-07 11:25:00|2599.79|2599.29|2600.54|2600.04|2600.79|2600.29|2599.54|2599.04|294
1754566200000|2025-08-07 11:30:00|2600.44|2599.94|2599.06|2598.56|2601.19|2600.69|2598.69|2598.19|447
1754566500000|2025-08-07 11:35:00|2598.94|2598.44|2599.19|2598.69|2599.69|2599.19|2597.94|2597.44|378
1754566800000|2025-08-07 11:40:00|2599.21|2598.71|2599.08|2598.58|2600.21|2599.71|2598.46|2597.96|226
1754567100000|2025-08-07 11:45:00|2599.21|2598.71|2597.71|2597.21|2599.71|2599.21|2596.96|2596.46|231
1754567400000|2025-08-07 11:50:00|2597.69|2597.19|2596.44|2595.94|2597.94|2597.44|2595.44|2594.94|440
1754567700000|2025-08-07 11:55:00|2596.19|2595.69|2594.19|2593.69|2596.44|2595.94|2593.44|2592.94|379
1754568000000|2025-08-07 12:00:00|2594.28|2593.78|2592.28|2591.78|2594.53|2594.03|2591.78|2591.28|300
1754568300000|2025-08-07 12:05:00|2592.53|2592.03|2592.28|2591.78|2593.15|2592.65|2591.53|2591.03|339
1754568600000|2025-08-07 12:10:00|2592.51|2592.01|2593.76|2593.26|2594.38|2593.88|2592.01|2591.51|301
1754568900000|2025-08-07 12:15:00|2594.01|2593.51|2596.01|2595.51|2596.26|2595.76|2593.76|2593.26|293
1754569200000|2025-08-07 12:20:00|2595.71|2595.21|2595.46|2594.96|2596.21|2595.71|2594.46|2593.96|274
1754569500000|2025-08-07 12:25:00|2595.58|2595.08|2596.83|2596.33|2596.96|2596.46|2595.46|2594.96|183
1754569800000|2025-08-07 12:30:00|2596.78|2596.28|2599.41|2598.91|2599.78|2599.28|2596.53|2596.03|294
1754570100000|2025-08-07 12:35:00|2599.53|2599.03|2598.28|2597.78|2600.78|2600.28|2598.28|2597.78|331
1754570400000|2025-08-07 12:40:00|2598.1|2597.6|2599.73|2599.23|2600.23|2599.73|2597.48|2596.98|280
1754570700000|2025-08-07 12:45:00|2599.48|2598.98|2600.73|2600.23|2600.98|2600.48|2599.48|2598.98|280
1754571000000|2025-08-07 12:50:00|2600.82|2600.32|2602.32|2601.82|2602.82|2602.32|2600.57|2600.07|507
1754571300000|2025-08-07 12:55:00|2602.57|2602.07|2601.57|2601.07|2602.57|2602.07|2600.94|2600.44|218
1754571600000|2025-08-07 13:00:00|2601.64|2601.14|2600.89|2600.39|2602.51|2602.01|2600.64|2600.14|275
1754571900000|2025-08-07 13:05:00|2600.76|2600.26|2600.14|2599.64|2600.89|2600.39|2599.64|2599.14|256
1754572200000|2025-08-07 13:10:00|2600.17|2599.67|2597.92|2597.42|2600.17|2599.67|2597.79|2597.29|316
1754572500000|2025-08-07 13:15:00|2598.17|2597.67|2598.17|2597.67|2598.67|2598.17|2597.17|2596.67|386
1754572800000|2025-08-07 13:20:00|2598.16|2597.66|2598.41|2597.91|2599.16|2598.66|2597.16|2596.66|250
1754573100000|2025-08-07 13:25:00|2598.16|2597.66|2597.66|2597.16|2598.41|2597.91|2596.91|2596.41|268
1754573400000|2025-08-07 13:30:00|2597.55|2597.05|2599.3|2598.8|2599.3|2598.8|2596.8|2596.3|561
1754573700000|2025-08-07 13:35:00|2599.05|2598.55|2600.3|2599.8|2600.42|2599.92|2598.8|2598.3|341
1754574000000|2025-08-07 13:40:00|2600.14|2599.64|2596.89|2596.39|2600.39|2599.89|2595.51|2595.01|630
1754574300000|2025-08-07 13:45:00|2596.64|2596.14|2595.14|2594.64|2597.26|2596.76|2594.39|2593.89|608
1754574600000|2025-08-07 13:50:00|2595.48|2594.98|2595.48|2594.98|2596.1|2595.6|2593.98|2593.48|482
1754574900000|2025-08-07 13:55:00|2595.1|2594.6|2595.23|2594.73|2596.1|2595.6|2594.48|2593.98|673
1754575200000|2025-08-07 14:00:00|2595.18|2594.68|2592.68|2592.18|2596.93|2596.43|2592.3|2591.8|813
1754575500000|2025-08-07 14:05:00|2592.93|2592.43|2591.68|2591.18|2593.68|2593.18|2591.05|2590.55|693
1754575800000|2025-08-07 14:10:00|2591.95|2591.45|2592.45|2591.95|2592.95|2592.45|2589.95|2589.45|849
1754576100000|2025-08-07 14:15:00|2592.32|2591.82|2593.45|2592.95|2594.2|2593.7|2591.7|2591.2|732
1754576400000|2025-08-07 14:20:00|2593.29|2592.79|2592.29|2591.79|2594.79|2594.29|2592.29|2591.79|655
1754576700000|2025-08-07 14:25:00|2592.16|2591.66|2593.79|2593.29|2593.79|2593.29|2591.79|2591.29|486
1754577000000|2025-08-07 14:30:00|2593.9|2593.4|2594.4|2593.9|2594.9|2594.4|2593.15|2592.65|422
1754577300000|2025-08-07 14:35:00|2594.52|2594.02|2594.65|2594.15|2595.65|2595.15|2593.4|2592.9|456
1754577600000|2025-08-07 14:40:00|2594.45|2593.95|2596.45|2595.95|2596.45|2595.95|2593.95|2593.45|461
1754577900000|2025-08-07 14:45:00|2596.32|2595.82|2595.2|2594.7|2597.57|2597.07|2592.45|2591.95|1729
1754578200000|2025-08-07 14:50:00|2595.03|2594.53|2594.53|2594.03|2595.78|2595.28|2593.53|2593.03|646
1754578500000|2025-08-07 14:55:00|2594.4|2593.9|2594.28|2593.78|2594.53|2594.03|2593.78|2593.28|536
1754578800000|2025-08-07 15:00:00|2594.4|2593.9|2593.4|2592.9|2595.9|2595.4|2592.4|2591.9|889
1754579100000|2025-08-07 15:05:00|2593.27|2592.77|2595.15|2594.65|2595.15|2594.65|2593.15|2592.65|569
1754579400000|2025-08-07 15:10:00|2595.07|2594.57|2593.94|2593.44|2596.07|2595.57|2593.57|2593.07|685
1754579700000|2025-08-07 15:15:00|2593.82|2593.32|2593.57|2593.07|2594.57|2594.07|2593.07|2592.57|1011
1754580000000|2025-08-07 15:20:00|2593.7|2593.2|2594.57|2593.07|2595.2|2594.7|2593.7|2593.07|1604
1754580300000|2025-08-07 15:25:00|2594.15|2592.65|2593.92|2592.42|2594.58|2593.08|2592.82|2591.32|692
1754580600000|2025-08-07 15:30:00|2593.91|2592.41|2594.65|2593.25|2595.65|2594.25|2593.52|2592.12|343
1754580900000|2025-08-07 15:35:00|2594.52|2593.12|2595.15|2593.75|2596.27|2594.87|2594.02|2592.62|108
1754581200000|2025-08-07 15:40:00|2595.02|2593.62|2595.52|2594.12|2595.65|2594.25|2594.9|2593.5|3
1754581500000|2025-08-07 15:45:00|2595.9|2594.5|2594.27|2592.87|2595.9|2594.5|2594.27|2592.87|185
1754581800000|2025-08-07 15:50:00|2594.15|2592.75|2594.9|2593.5|2594.9|2593.5|2593.52|2592.12|96
1754582100000|2025-08-07 15:55:00|2594.15|2592.75|2595.19|2593.69|2595.65|2594.25|2594.15|2592.75|42
1754582400000|2025-08-07 16:00:00|2595.2|2593.7|2593.84|2592.34|2595.63|2594.13|2591.67|2590.17|0
1754582700000|2025-08-07 16:05:00|2593.83|2592.33|2593.4|2591.9|2594.27|2592.77|2593.18|2591.68|0
1754583000000|2025-08-07 16:10:00|2593.39|2591.89|2595.11|2593.61|2595.12|2593.62|2592.95|2591.45|0
1754583300000|2025-08-07 16:15:00|2594.69|2593.19|2595.95|2594.45|2596.4|2594.9|2594.69|2593.19|0
1754583600000|2025-08-07 16:20:00|2595.94|2594.44|2596.87|2595.37|2597.29|2595.79|2595.52|2594.02|0
1754583900000|2025-08-07 16:25:00|2596.88|2595.38|2596.43|2594.93|2597.3|2595.8|2596.42|2594.92|0
1754584200000|2025-08-07 16:30:00|2596.42|2594.92|2596.38|2594.88|2597.3|2595.8|2595.99|2594.49|0
1754584500000|2025-08-07 16:35:00|2596.39|2594.89|2594.65|2593.15|2596.81|2595.31|2594.22|2592.72|0
1754584800000|2025-08-07 16:40:00|2594.64|2593.14|2590.3|2588.8|2594.64|2593.14|2590.29|2588.79|0
1754585100000|2025-08-07 16:45:00|2590.29|2588.79|2591.52|2590.02|2591.52|2590.02|2589.34|2587.84|0
1754585400000|2025-08-07 16:50:00|2591.31|2589.81|2593.71|2592.21|2593.72|2592.22|2591.09|2589.59|0
1754585700000|2025-08-07 16:55:00|2593.72|2592.22|2592.39|2590.89|2594.57|2593.07|2592.38|2590.88|0
1754586000000|2025-08-07 17:00:00|2592.38|2590.88|2591.09|2589.59|2593.7|2592.2|2590.21|2588.71|0
1754586300000|2025-08-07 17:05:00|2591.08|2589.58|2590.67|2589.17|2591.96|2590.46|2590.23|2588.73|0
1754586600000|2025-08-07 17:10:00|2590.66|2589.16|2590.66|2589.16|2591.53|2590.03|2589.79|2588.29|0
1754586900000|2025-08-07 17:15:00|2590.65|2589.15|2591.48|2589.98|2592.36|2590.86|2590.21|2588.71|0
1754587200000|2025-08-07 17:20:00|2591.49|2589.99|2592.8|2591.3|2593.23|2591.73|2591.06|2589.56|0
1754587500000|2025-08-07 17:25:00|2592.79|2591.29|2591.05|2589.55|2593.24|2591.74|2591.05|2589.55|0
1754587800000|2025-08-07 17:30:00|2591.06|2589.56|2590.28|2588.78|2591.49|2589.99|2589.76|2588.26|0
1754588100000|2025-08-07 17:35:00|2590.27|2588.77|2591.1|2589.6|2591.19|2589.69|2589.42|2587.92|0
1754588400000|2025-08-07 17:40:00|2591.11|2589.61|2591.54|2590.04|2591.97|2590.47|2591.09|2589.59|0
1754588700000|2025-08-07 17:45:00|2591.12|2589.62|2590.7|2589.2|2591.13|2589.63|2589.83|2588.33|0
1754589000000|2025-08-07 17:50:00|2590.69|2589.19|2592|2590.5|2592|2590.5|2590.26|2588.76|0
1754589300000|2025-08-07 17:55:00|2591.79|2590.29|2591.56|2590.06|2592.43|2590.93|2591.13|2589.63|0
1754589600000|2025-08-07 18:00:00|2591.57|2590.07|2590.72|2589.22|2592.43|2590.93|2590.26|2588.76|0
1754589900000|2025-08-07 18:05:00|2590.71|2589.21|2589.39|2587.89|2591.14|2589.64|2589.38|2587.88|0
1754590200000|2025-08-07 18:10:00|2589.38|2587.88|2589.44|2587.94|2589.46|2587.96|2588.09|2586.59|0
1754590500000|2025-08-07 18:15:00|2589.43|2587.93|2587.33|2585.83|2589.43|2587.93|2586.9|2585.4|0
1754590800000|2025-08-07 18:20:00|2587.76|2586.26|2586.92|2585.42|2588.2|2586.7|2586.47|2584.97|0
1754591100000|2025-08-07 18:25:00|2586.91|2585.41|2589.08|2587.58|2589.51|2588.01|2586.91|2585.41|0
1754591400000|2025-08-07 18:30:00|2589.07|2587.57|2588.23|2586.73|2589.07|2587.57|2587.78|2586.28|0
1754591700000|2025-08-07 18:35:00|2588.65|2587.15|2589.1|2587.6|2589.54|2588.04|2588.22|2586.72|0
1754592000000|2025-08-07 18:40:00|2589.52|2588.02|2588.63|2587.13|2589.52|2588.02|2588.42|2586.92|0
1754592300000|2025-08-07 18:45:00|2588.64|2587.14|2589.45|2587.95|2589.91|2588.41|2588.6|2587.1|0
1754592600000|2025-08-07 18:50:00|2589.44|2587.94|2590.32|2588.82|2590.75|2589.25|2589.01|2587.51|0
1754592900000|2025-08-07 18:55:00|2590.33|2588.83|2591.18|2589.68|2592.05|2590.55|2590.32|2588.82|0
1754593200000|2025-08-07 19:00:00|2591.19|2589.69|2591.12|2589.62|2591.6|2590.1|2590.68|2589.18|0
1754593500000|2025-08-07 19:05:00|2591.11|2589.61|2591.04|2589.54|2591.53|2590.03|2590.67|2589.17|0
1754593800000|2025-08-07 19:10:00|2591.03|2589.53|2590.17|2588.67|2591.04|2589.54|2590.17|2588.67|0
1754594100000|2025-08-07 19:15:00|2590.16|2588.66|2590.6|2589.1|2590.61|2589.11|2590.16|2588.66|0
1754594400000|2025-08-07 19:20:00|2590.59|2589.09|2590.61|2589.11|2591.04|2589.54|2590.17|2588.67|0
1754594700000|2025-08-07 19:25:00|2590.62|2589.12|2591|2589.5|2591.01|2589.51|2589.71|2588.21|0
1754595000000|2025-08-07 19:30:00|2591.01|2589.51|2591.46|2589.96|2591.9|2590.4|2590.58|2589.08|0
1754595300000|2025-08-07 19:35:00|2591.47|2589.97|2591.66|2590.16|2592.77|2591.27|2591.45|2589.95|0
1754595600000|2025-08-07 19:40:00|2591.45|2589.95|2593.62|2592.12|2593.62|2592.12|2591.45|2589.95|0
1754595900000|2025-08-07 19:45:00|2593.2|2591.7|2594.03|2592.53|2594.04|2592.54|2592.77|2591.27|0
1754596200000|2025-08-07 19:50:00|2594.05|2592.55|2593.58|2592.08|2594.05|2592.55|2593.57|2592.07|0
1754596500000|2025-08-07 19:55:00|2593.59|2592.09|2595.39|2593.89|2595.8|2594.3|2593.16|2591.66|0
1754596800000|2025-08-07 20:00:00|2595.85|2594.35|2596.08|2594.58|2597.46|2595.96|2595.47|2593.97|0
1754597100000|2025-08-07 20:05:00|2596.07|2594.57|2597.29|2595.79|2597.38|2595.88|2595.9|2594.4|0
1754597400000|2025-08-07 20:10:00|2597.24|2595.74|2598.09|2596.59|2598.48|2596.98|2596.64|2595.14|0
1754597700000|2025-08-07 20:15:00|2598.13|2596.63|2597.26|2595.76|2598.13|2596.63|2597.09|2595.59|0
1754598000000|2025-08-07 20:20:00|2597.27|2595.77|2597.31|2595.81|2597.48|2595.98|2597.01|2595.51|0
1754598300000|2025-08-07 20:25:00|2597.4|2595.9|2597.4|2595.9|2597.4|2595.9|2596.92|2595.42|0
1754598600000|2025-08-07 20:30:00|2597.39|2595.89|2596.53|2595.03|2597.57|2596.07|2596.53|2595.03|0
1754598900000|2025-08-07 20:35:00|2596.57|2595.07|2597.01|2595.51|2597.26|2595.76|2596.44|2594.94|0
1754599200000|2025-08-07 20:40:00|2597|2595.5|2596.66|2595.16|2597.01|2595.51|2596.57|2595.07|0
1754599500000|2025-08-07 20:45:00|2596.57|2595.07|2597.06|2595.56|2597.06|2595.56|2596.53|2595.03|0
1754599800000|2025-08-07 20:50:00|2597.14|2595.64|2597.61|2596.11|2597.79|2596.29|2597.14|2595.64|0
1754600100000|2025-08-07 20:55:00|2597.53|2596.03|2598.61|2597.11|2598.78|2597.28|2597.44|2595.94|0
1754600400000|2025-08-07 21:00:00|2598.52|2597.02|2598.34|2596.84|2598.7|2597.2|2598.29|2596.79|0
1754600700000|2025-08-07 21:05:00|2598.38|2596.88|2598.51|2597.01|2598.6|2597.1|2598.33|2596.83|0
1754601000000|2025-08-07 21:10:00|2598.42|2596.92|2598.6|2597.1|2598.6|2597.1|2598.34|2596.84|0
1754601300000|2025-08-07 21:15:00|2598.64|2597.14|2598.64|2597.14|2598.68|2597.18|2598.6|2597.1|0
1754601600000|2025-08-07 21:20:00|2598.68|2597.18|2598.9|2597.4|2598.94|2597.44|2598.68|2597.18|0
1754601900000|2025-08-07 21:25:00|2598.89|2597.39|2598.64|2597.14|2598.89|2597.39|2598.55|2597.05|0
1754602200000|2025-08-07 21:30:00|2598.81|2597.31|2598.76|2597.26|2598.88|2597.38|2598.75|2597.25|0
1754602500000|2025-08-07 21:35:00|2598.77|2597.27|2598.5|2597|2598.89|2597.39|2598.37|2596.87|0
1754603100000|2025-08-07 21:45:00|2598.51|2597.01|2598.68|2597.18|2598.81|2597.31|2598.51|2597.01|0
1754603400000|2025-08-07 21:50:00|2598.59|2597.09|2598.59|2597.09|2598.63|2597.13|2598.5|2597|0
1754603700000|2025-08-07 21:55:00|2598.55|2597.05|2598.55|2597.05|2598.59|2597.09|2598.46|2596.96|0
1754604000000|2025-08-07 22:00:00|2598.54|2597.04|2599.03|2597.53|2599.66|2598.16|2598.25|2596.75|0
1754604300000|2025-08-07 22:05:00|2598.98|2597.48|2600.28|2598.78|2600.33|2598.83|2598.55|2597.05|0
1754604600000|2025-08-07 22:10:00|2600.24|2598.74|2600.5|2599|2600.67|2599.17|2600.02|2598.52|0
1754604900000|2025-08-07 22:15:00|2600.54|2599.04|2600.54|2599.04|2600.89|2599.39|2600.28|2598.78|0
1754605200000|2025-08-07 22:20:00|2600.5|2599|2601.5|2600|2601.67|2600.17|2600.28|2598.78|0
1754605500000|2025-08-07 22:25:00|2601.49|2599.99|2601.5|2600|2601.76|2600.26|2600.93|2599.43|0
1754605800000|2025-08-07 22:30:00|2601.49|2599.99|2601.32|2599.82|2601.58|2600.08|2601.06|2599.56|0
1754606100000|2025-08-07 22:35:00|2601.28|2599.78|2600.67|2599.17|2601.32|2599.82|2600.46|2598.96|0
1754606400000|2025-08-07 22:40:00|2600.59|2599.09|2600.46|2598.96|2600.59|2599.09|2600.11|2598.61|0
1754606700000|2025-08-07 22:45:00|2600.41|2598.91|2600.93|2599.43|2601.24|2599.74|2600.2|2598.7|0
1754607000000|2025-08-07 22:50:00|2600.89|2599.39|2600.67|2599.17|2601.19|2599.69|2600.54|2599.04|0
1754607300000|2025-08-07 22:55:00|2600.68|2599.18|2600.76|2599.26|2601.11|2599.61|2600.68|2599.18|0
1754607600000|2025-08-07 23:00:00|2600.8|2599.3|2600.46|2598.96|2601.02|2599.52|2600.37|2598.87|0
1754607900000|2025-08-07 23:05:00|2600.5|2599|2600.67|2599.17|2600.89|2599.39|2600.2|2598.7|0
1754608200000|2025-08-07 23:10:00|2600.63|2599.13|2600.76|2599.26|2601.02|2599.52|2600.54|2599.04|0
1754608500000|2025-08-07 23:15:00|2600.8|2599.3|2600.85|2599.35|2601.11|2599.61|2600.76|2599.26|0
1754608800000|2025-08-07 23:20:00|2600.84|2599.34|2600.76|2599.26|2601.02|2599.52|2600.37|2598.87|0
1754609100000|2025-08-07 23:25:00|2600.85|2599.35|2600.46|2598.96|2600.85|2599.35|2600.11|2598.61|0
1754609400000|2025-08-07 23:30:00|2600.41|2598.91|2600.11|2598.61|2600.54|2599.04|2600.02|2598.52|0
1754609700000|2025-08-07 23:35:00|2600.2|2598.7|2600.23|2598.73|2600.53|2599.03|2600.02|2598.52|0
1754610000000|2025-08-07 23:40:00|2600.27|2598.77|2600.36|2598.86|2600.36|2598.86|2599.97|2598.47|0
1754610300000|2025-08-07 23:45:00|2600.32|2598.82|2600.28|2598.78|2600.71|2599.21|2600.07|2598.57|0
1754610600000|2025-08-07 23:50:00|2600.24|2598.74|2600.02|2598.52|2600.28|2598.78|2599.81|2598.31|0
1754610900000|2025-08-07 23:55:00|2600.03|2598.53|2599.85|2598.35|2600.11|2598.61|2599.72|2598.22|0
1754611200000|2025-08-08 00:00:00|2599.94|2598.44|2599.61|2598.11|2599.94|2598.44|2599.33|2597.83|0
1754611500000|2025-08-08 00:05:00|2599.57|2598.07|2600.26|2598.76|2600.31|2598.81|2599.01|2597.51|0
1754611800000|2025-08-08 00:10:00|2600.31|2598.81|2600.24|2598.74|2600.66|2599.16|2599.55|2598.05|0
1754612100000|2025-08-08 00:15:00|2600.28|2598.78|2603.67|2602.17|2603.67|2602.17|2600.02|2598.52|0
1754612400000|2025-08-08 00:20:00|2603.25|2601.75|2603.69|2602.19|2603.69|2602.19|2602.82|2601.32|0
1754612700000|2025-08-08 00:25:00|2603.7|2602.2|2603.7|2602.2|2603.7|2602.2|2603.27|2601.77|0
1754613000000|2025-08-08 00:30:00|2603.69|2602.19|2604.56|2603.06|2605|2603.5|2603.69|2602.19|0
1754613300000|2025-08-08 00:35:00|2604.57|2603.07|2604.15|2602.65|2605.01|2603.51|2604.14|2602.64|0
1754613600000|2025-08-08 00:40:00|2604.57|2603.07|2604.57|2603.07|2605|2603.5|2604.15|2602.65|0
1754613900000|2025-08-08 00:45:00|2604.56|2603.06|2603.29|2601.79|2604.57|2603.07|2603.29|2601.79|0
1754614200000|2025-08-08 00:50:00|2602.86|2601.36|2603.28|2601.78|2603.28|2601.78|2602.85|2601.35|0
1754614500000|2025-08-08 00:55:00|2603.49|2601.99|2603.93|2602.43|2604.14|2602.64|2603.28|2601.78|0
1754614800000|2025-08-08 01:00:00|2604.14|2602.64|2603.08|2601.58|2604.57|2603.07|2602.87|2601.37|0
1754615100000|2025-08-08 01:05:00|2603.29|2601.79|2602.87|2601.37|2603.3|2601.8|2602.86|2601.36|0
1754615400000|2025-08-08 01:10:00|2602.86|2601.36|2602.01|2600.51|2602.87|2601.37|2601.59|2600.09|0
1754615700000|2025-08-08 01:15:00|2601.59|2600.09|2601.16|2599.66|2602.01|2600.51|2600.73|2599.23|0
1754616000000|2025-08-08 01:20:00|2600.73|2599.23|2600.74|2599.24|2601.59|2600.09|2600.73|2599.23|0
1754616300000|2025-08-08 01:25:00|2600.32|2598.82|2600.75|2599.25|2600.75|2599.25|2599.88|2598.38|0
1754616600000|2025-08-08 01:30:00|2600.74|2599.24|2601.6|2600.1|2602.02|2600.52|2600.74|2599.24|0
1754616900000|2025-08-08 01:35:00|2601.59|2600.09|2601.16|2599.66|2601.6|2600.1|2601.16|2599.66|0
1754617200000|2025-08-08 01:40:00|2601.38|2599.88|2600.74|2599.24|2601.6|2600.1|2600.74|2599.24|0
1754617500000|2025-08-08 01:45:00|2600.75|2599.25|2601.17|2599.67|2601.17|2599.67|2600.74|2599.24|0
1754617800000|2025-08-08 01:50:00|2601.18|2599.68|2601.17|2599.67|2601.81|2600.31|2600.75|2599.25|0
1754618100000|2025-08-08 01:55:00|2601.16|2599.66|2600.75|2599.25|2601.17|2599.67|2600.74|2599.24|0
1754618400000|2025-08-08 02:00:00|2601.17|2599.67|2601.6|2600.1|2601.6|2600.1|2600.75|2599.25|0
1754618700000|2025-08-08 02:05:00|2602.03|2600.53|2601.6|2600.1|2602.03|2600.53|2601.39|2599.89|0
1754619000000|2025-08-08 02:10:00|2601.61|2600.11|2601.61|2600.11|2601.61|2600.11|2601.6|2600.1|0
1754619300000|2025-08-08 02:15:00|2601.62|2600.12|2601.59|2600.09|2602.04|2600.54|2601.58|2600.08|0
1754619600000|2025-08-08 02:20:00|2601.58|2600.08|2601.16|2599.66|2601.59|2600.09|2601.16|2599.66|0
1754619900000|2025-08-08 02:25:00|2601.59|2600.09|2602.01|2600.51|2602.01|2600.51|2601.58|2600.08|0
1754620200000|2025-08-08 02:30:00|2601.8|2600.3|2602.01|2600.51|2602.01|2600.51|2601.58|2600.08|0
1754620500000|2025-08-08 02:35:00|2602|2600.5|2602.01|2600.51|2602.01|2600.51|2602|2600.5|0
1754620800000|2025-08-08 02:40:00|2602.22|2600.72|2602.86|2601.36|2602.86|2601.36|2602.22|2600.72|0
1754621100000|2025-08-08 02:45:00|2602.85|2601.35|2602.84|2601.34|2603.27|2601.77|2602.84|2601.34|0
1754621400000|2025-08-08 02:50:00|2602.85|2601.35|2602.85|2601.35|2603.27|2601.77|2602.84|2601.34|0
1754621700000|2025-08-08 02:55:00|2602.84|2601.34|2602.85|2601.35|2603.27|2601.77|2602.84|2601.34|0
1754622000000|2025-08-08 03:00:00|2602.84|2601.34|2601.99|2600.49|2602.85|2601.35|2601.99|2600.49|0
1754622300000|2025-08-08 03:05:00|2602|2600.5|2602.42|2600.92|2602.42|2600.92|2602|2600.5|0
1754622600000|2025-08-08 03:10:00|2602.43|2600.93|2602.64|2601.14|2602.86|2601.36|2602.43|2600.93|0
1754622900000|2025-08-08 03:15:00|2602.85|2601.35|2603.28|2601.78|2603.28|2601.78|2602.43|2600.93|0
1754623200000|2025-08-08 03:20:00|2603.27|2601.77|2602.43|2600.93|2603.27|2601.77|2602|2600.5|0
1754623500000|2025-08-08 03:25:00|2602.42|2600.92|2602.42|2600.92|2603.27|2601.77|2602.42|2600.92|0
1754623800000|2025-08-08 03:30:00|2602.21|2600.71|2602.39|2600.89|2602.39|2600.89|2601.96|2600.46|0
1754624100000|2025-08-08 03:35:00|2602.18|2600.68|2602.4|2600.9|2602.4|2600.9|2601.96|2600.46|0
1754624400000|2025-08-08 03:40:00|2602.39|2600.89|2602.39|2600.89|2602.4|2600.9|2601.96|2600.46|0
1754624700000|2025-08-08 03:45:00|2602.6|2601.1|2602.4|2600.9|2602.82|2601.32|2602.39|2600.89|0
1754625000000|2025-08-08 03:50:00|2602.61|2601.11|2601.97|2600.47|2602.61|2601.11|2601.97|2600.47|0
1754625300000|2025-08-08 03:55:00|2601.76|2600.26|2600.89|2599.39|2601.76|2600.26|2600.69|2599.19|0
1754625600000|2025-08-08 04:00:00|2601.11|2599.61|2600.24|2598.74|2601.96|2600.46|2599.6|2598.1|0
1754625900000|2025-08-08 04:05:00|2600.02|2598.52|2601.11|2599.61|2601.11|2599.61|2599.81|2598.31|0
1754626200000|2025-08-08 04:10:00|2601.12|2599.62|2601.96|2600.46|2601.97|2600.47|2601.12|2599.62|0
1754626500000|2025-08-08 04:15:00|2601.75|2600.25|2601.11|2599.61|2601.75|2600.25|2601.11|2599.61|0
1754626800000|2025-08-08 04:20:00|2601.1|2599.6|2601.53|2600.03|2601.53|2600.03|2600.68|2599.18|0
1754627100000|2025-08-08 04:25:00|2601.32|2599.82|2601.54|2600.04|2601.54|2600.04|2601.11|2599.61|0
1754627400000|2025-08-08 04:30:00|2601.53|2600.03|2601.43|2599.93|2601.86|2600.36|2601|2599.5|0
1754627700000|2025-08-08 04:35:00|2601.22|2599.72|2601|2599.5|2601.22|2599.72|2600.58|2599.08|0
1754628000000|2025-08-08 04:40:00|2601.22|2599.72|2600.57|2599.07|2601.43|2599.93|2600.15|2598.65|0
1754628300000|2025-08-08 04:45:00|2600.58|2599.08|2601|2599.5|2601|2599.5|2600.58|2599.08|0
1754628600000|2025-08-08 04:50:00|2600.99|2599.49|2600.99|2599.49|2601|2599.5|2600.99|2599.49|0
1754628900000|2025-08-08 04:55:00|2600.78|2599.28|2600.78|2599.28|2600.99|2599.49|2600.14|2598.64|0
1754629200000|2025-08-08 05:00:00|2600.99|2599.49|2600.58|2599.08|2601.01|2599.51|2600.57|2599.07|0
1754629500000|2025-08-08 05:05:00|2600.79|2599.29|2601.01|2599.51|2601.44|2599.94|2600.58|2599.08|0
1754629800000|2025-08-08 05:10:00|2600.58|2599.08|2600.57|2599.07|2601.43|2599.93|2600.56|2599.06|0
1754630100000|2025-08-08 05:15:00|2600.99|2599.49|2599.7|2598.2|2600.99|2599.49|2599.7|2598.2|0
1754630400000|2025-08-08 05:20:00|2599.71|2598.21|2599.71|2598.21|2600.56|2599.06|2599.7|2598.2|0
1754630700000|2025-08-08 05:25:00|2599.92|2598.42|2599.26|2597.76|2600.13|2598.63|2598.84|2597.34|0
1754631000000|2025-08-08 05:30:00|2599.27|2597.77|2598.63|2597.13|2600.55|2599.05|2598.42|2596.92|0
1754631300000|2025-08-08 05:35:00|2598.84|2597.34|2598.85|2597.35|2599.71|2598.21|2598.41|2596.91|0
1754631600000|2025-08-08 05:40:00|2599.06|2597.56|2597.57|2596.07|2599.28|2597.78|2597.56|2596.06|0
1754631900000|2025-08-08 05:45:00|2597.99|2596.49|2597.11|2595.61|2598.41|2596.91|2596.72|2595.22|0
1754632200000|2025-08-08 05:50:00|2597.32|2595.82|2595.83|2594.33|2597.32|2595.82|2595.83|2594.33|0
1754632500000|2025-08-08 05:55:00|2595.82|2594.32|2594.88|2593.38|2595.83|2594.33|2594.45|2592.95|0
1754632800000|2025-08-08 06:00:00|2594.89|2593.39|2594.9|2593.4|2595.75|2594.25|2594.46|2592.96|0
1754633100000|2025-08-08 06:05:00|2595.32|2593.82|2593.64|2592.14|2595.76|2594.26|2593.63|2592.13|0
1754633400000|2025-08-08 06:10:00|2593.85|2592.35|2596.18|2594.68|2596.18|2594.68|2593.63|2592.13|0
1754633700000|2025-08-08 06:15:00|2595.75|2594.25|2597.16|2595.66|2597.16|2595.66|2595.75|2594.25|0
1754634000000|2025-08-08 06:20:00|2597.15|2595.65|2598.97|2597.47|2598.97|2597.47|2597.15|2595.65|0
1754634300000|2025-08-08 06:25:00|2598.55|2597.05|2599.82|2598.32|2599.82|2598.32|2598.55|2597.05|0
1754634600000|2025-08-08 06:30:00|2600.25|2598.75|2597.79|2596.39|2600.28|2598.78|2597.54|2596.14|0
1754635200000|2025-08-08 06:40:00|2597.54|2596.14|2597.54|2596.14|2597.54|2596.14|2597.54|2596.14|0
1754635500000|2025-08-08 06:45:00|2597.29|2595.89|2597.66|2596.26|2597.66|2596.26|2596.79|2595.39|9
1754635800000|2025-08-08 06:50:00|2596.79|2595.39|2597.29|2595.89|2597.66|2596.26|2596.79|2595.39|7
1754636100000|2025-08-08 06:55:00|2597.46|2595.96|2596.22|2594.72|2597.46|2595.96|2595.78|2594.28|0
1754636400000|2025-08-08 07:00:00|2596.64|2595.14|2602.34|2601.84|2602.59|2602.09|2596.22|2594.72|1844
1754636700000|2025-08-08 07:05:00|2602.46|2601.96|2602.46|2601.96|2603.71|2603.21|2600.96|2600.46|1125
1754637000000|2025-08-08 07:10:00|2602.09|2601.59|2601.59|2601.09|2603.59|2603.09|2599.21|2598.71|801
1754637300000|2025-08-08 07:15:00|2601.71|2601.21|2601.59|2601.09|2602.71|2602.21|2600.09|2599.59|606
1754637600000|2025-08-08 07:20:00|2601.92|2601.42|2601.42|2600.92|2602.42|2601.92|2601.04|2600.54|420
1754637900000|2025-08-08 07:25:00|2601.54|2601.04|2599.17|2598.67|2601.92|2601.42|2598.92|2598.42|454
1754638200000|2025-08-08 07:30:00|2599.12|2598.62|2602.12|2601.62|2602.87|2602.37|2598.62|2598.12|661
1754638500000|2025-08-08 07:35:00|2602.24|2601.74|2603.12|2602.62|2604.24|2603.74|2601.87|2601.37|440
1754638800000|2025-08-08 07:40:00|2602.63|2602.13|2602|2601.5|2602.88|2602.38|2601.13|2600.63|358
1754639100000|2025-08-08 07:45:00|2601.88|2601.38|2605.75|2605.25|2605.88|2605.38|2601.88|2601.38|368
1754639400000|2025-08-08 07:50:00|2605.74|2605.24|2604.87|2604.37|2606.12|2605.62|2604.24|2603.74|590
1754639700000|2025-08-08 07:55:00|2604.99|2604.49|2605.37|2604.87|2605.87|2605.37|2604.12|2603.62|315
1754640000000|2025-08-08 08:00:00|2605.44|2604.94|2605.69|2605.19|2606.69|2606.19|2604.44|2603.94|404
1754640300000|2025-08-08 08:05:00|2605.56|2605.06|2604.69|2604.19|2606.19|2605.69|2604.69|2604.19|242
1754640600000|2025-08-08 08:10:00|2604.94|2604.44|2607.44|2606.94|2607.69|2607.19|2604.44|2603.94|300
1754640900000|2025-08-08 08:15:00|2607.19|2606.69|2604.69|2604.19|2607.44|2606.94|2604.19|2603.69|250
1754641200000|2025-08-08 08:20:00|2604.68|2604.18|2603.93|2603.43|2605.68|2605.18|2603.93|2603.43|1310
1754641500000|2025-08-08 08:25:00|2604.18|2603.68|2602.93|2602.43|2604.68|2604.18|2602.68|2602.18|307
1754641800000|2025-08-08 08:30:00|2602.89|2602.39|2602.89|2602.39|2604.39|2603.89|2602.39|2601.89|327
1754642100000|2025-08-08 08:35:00|2603.01|2602.51|2603.64|2603.14|2604.14|2603.64|2602.76|2602.26|193
1754642400000|2025-08-08 08:40:00|2603.82|2603.32|2603.19|2602.69|2604.69|2604.19|2602.82|2602.32|162
1754642700000|2025-08-08 08:45:00|2603.07|2602.57|2601.32|2600.82|2603.32|2602.82|2601.07|2600.57|337
1754643000000|2025-08-08 08:50:00|2601.52|2601.02|2602.52|2602.02|2603.02|2602.52|2601.02|2600.52|317
1754643300000|2025-08-08 08:55:00|2602.39|2601.89|2602.02|2601.52|2602.77|2602.27|2601.52|2601.02|264
1754643600000|2025-08-08 09:00:00|2601.77|2601.27|2600.27|2599.77|2602.39|2601.89|2600.27|2599.77|395
1754643900000|2025-08-08 09:05:00|2600.52|2600.02|2600.02|2599.52|2600.89|2600.39|2599.77|2599.27|292
1754644200000|2025-08-08 09:10:00|2600.19|2599.69|2601.94|2601.44|2601.94|2601.44|2600.19|2599.69|365
1754644500000|2025-08-08 09:15:00|2602.19|2601.69|2603.81|2603.31|2604.06|2603.56|2602.19|2601.69|263
1754644800000|2025-08-08 09:20:00|2603.5|2603|2604.38|2603.88|2604.63|2604.13|2603.38|2602.88|257
1754645100000|2025-08-08 09:25:00|2604.25|2603.75|2601.63|2601.13|2604.38|2603.88|2600.63|2600.13|270
1754645400000|2025-08-08 09:30:00|2601.74|2601.24|2600.99|2600.49|2602.61|2602.11|2600.49|2599.99|315
1754645700000|2025-08-08 09:35:00|2601.24|2600.74|2600.99|2600.49|2601.49|2600.99|2600.24|2599.74|159
1754646000000|2025-08-08 09:40:00|2601.14|2600.64|2601.39|2600.89|2601.64|2601.14|2600.64|2600.14|178
1754646300000|2025-08-08 09:45:00|2601.51|2601.01|2601.39|2600.89|2602.39|2601.89|2601.14|2600.64|150
1754646600000|2025-08-08 09:50:00|2601.16|2600.66|2598.91|2598.41|2601.16|2600.66|2598.91|2598.41|313
1754646900000|2025-08-08 09:55:00|2599.16|2598.66|2600.03|2599.53|2600.28|2599.78|2598.91|2598.41|233
1754647200000|2025-08-08 10:00:00|2600.26|2599.76|2602.01|2601.51|2602.51|2602.01|2600.14|2599.64|419
1754647500000|2025-08-08 10:05:00|2601.76|2601.26|2601.39|2600.89|2602.51|2602.01|2601.14|2600.64|161
1754647800000|2025-08-08 10:10:00|2601.12|2600.62|2600.87|2600.37|2601.37|2600.87|2600.62|2600.12|130
1754648100000|2025-08-08 10:15:00|2600.99|2600.49|2601.49|2600.99|2601.87|2601.37|2600.62|2600.12|246
1754648400000|2025-08-08 10:20:00|2601.74|2601.24|2602.62|2602.12|2603.24|2602.74|2601.37|2600.87|232
1754648700000|2025-08-08 10:25:00|2602.87|2602.37|2602.62|2602.12|2603.37|2602.87|2602.12|2601.62|180
1754649000000|2025-08-08 10:30:00|2602.54|2602.04|2602.91|2602.41|2603.41|2602.91|2602.04|2601.54|239
1754649300000|2025-08-08 10:35:00|2602.79|2602.29|2603.29|2602.79|2603.79|2603.29|2602.79|2602.29|114
1754649600000|2025-08-08 10:40:00|2603.2|2602.7|2602.32|2601.82|2603.45|2602.95|2602.2|2601.7|174
1754649900000|2025-08-08 10:45:00|2602.2|2601.7|2602.2|2601.7|2602.7|2602.2|2601.95|2601.45|112
1754650200000|2025-08-08 10:50:00|2602.38|2601.88|2601.88|2601.38|2602.88|2602.38|2601.63|2601.13|159
1754650500000|2025-08-08 10:55:00|2602.13|2601.63|2602.38|2601.88|2603.38|2602.88|2601.88|2601.38|172
1754650800000|2025-08-08 11:00:00|2602.32|2601.82|2601.32|2600.82|2602.57|2602.07|2600.57|2600.07|371
1754651100000|2025-08-08 11:05:00|2601.19|2600.69|2601.82|2601.32|2601.94|2601.44|2601.07|2600.57|159
1754651400000|2025-08-08 11:10:00|2601.7|2601.2|2601.07|2600.57|2601.95|2601.45|2600.45|2599.95|223
1754651700000|2025-08-08 11:15:00|2600.95|2600.45|2600.82|2600.32|2601.57|2601.07|2600.7|2600.2|132
1754652000000|2025-08-08 11:20:00|2600.87|2600.37|2601|2600.5|2601.5|2601|2600.75|2600.25|116
1754652300000|2025-08-08 11:25:00|2601.12|2600.62|2601|2600.5|2601.37|2600.87|2600.75|2600.25|83
1754652600000|2025-08-08 11:30:00|2601.02|2600.52|2600.64|2600.14|2601.14|2600.64|2600.27|2599.77|80
1754652900000|2025-08-08 11:35:00|2601.02|2600.52|2600.02|2599.52|2601.27|2600.77|2599.52|2599.02|153
1754653200000|2025-08-08 11:40:00|2600.07|2599.57|2599.07|2598.57|2600.32|2599.82|2598.82|2598.32|211
1754653500000|2025-08-08 11:45:00|2599.32|2598.82|2599.07|2598.57|2599.57|2599.07|2598.57|2598.07|146
1754653800000|2025-08-08 11:50:00|2599.18|2598.68|2599.3|2598.8|2599.43|2598.93|2598.43|2597.93|294
1754654100000|2025-08-08 11:55:00|2599.43|2598.93|2598.43|2597.93|2599.68|2599.18|2598.18|2597.68|168
1754654400000|2025-08-08 12:00:00|2598.32|2597.82|2597.57|2597.07|2598.57|2598.07|2597.07|2596.57|255
1754654700000|2025-08-08 12:05:00|2597.32|2596.82|2596.57|2596.07|2597.69|2597.19|2596.32|2595.82|293
1754655000000|2025-08-08 12:10:00|2596.72|2596.22|2597.34|2596.84|2597.72|2597.22|2596.47|2595.97|240
1754655300000|2025-08-08 12:15:00|2597.22|2596.72|2594.97|2594.47|2597.72|2597.22|2594.72|2594.22|269
1754655600000|2025-08-08 12:20:00|2594.91|2594.41|2594.41|2593.91|2596.16|2595.66|2594.16|2593.66|261
1754655900000|2025-08-08 12:25:00|2594.66|2594.16|2595.91|2595.41|2595.91|2595.41|2594.66|2594.16|234
1754656200000|2025-08-08 12:30:00|2595.93|2595.43|2596.68|2596.18|2596.8|2596.3|2595.43|2594.93|191
1754656500000|2025-08-08 12:35:00|2596.8|2596.3|2596.05|2595.55|2597.18|2596.68|2595.8|2595.3|222
1754656800000|2025-08-08 12:40:00|2595.98|2595.48|2596.86|2596.36|2597.11|2596.61|2595.86|2595.36|176
1754657100000|2025-08-08 12:45:00|2597.36|2596.86|2596.36|2595.86|2597.36|2596.86|2595.86|2595.36|190
1754657400000|2025-08-08 12:50:00|2596.44|2595.94|2597.19|2596.69|2597.69|2597.19|2596.19|2595.69|184
1754657700000|2025-08-08 12:55:00|2597.44|2596.94|2596.94|2596.44|2597.94|2597.44|2596.44|2595.94|196
1754658000000|2025-08-08 13:00:00|2596.93|2596.43|2597.68|2597.18|2598.18|2597.68|2596.93|2596.43|214
1754658300000|2025-08-08 13:05:00|2597.43|2596.93|2597.68|2597.18|2598.43|2597.93|2596.93|2596.43|220
1754658600000|2025-08-08 13:10:00|2597.62|2597.12|2598.24|2597.74|2598.74|2598.24|2597.37|2596.87|281
1754658900000|2025-08-08 13:15:00|2598.37|2597.87|2597.87|2597.37|2598.37|2597.87|2597.37|2596.87|158
1754659200000|2025-08-08 13:20:00|2597.93|2597.43|2597.43|2596.93|2597.93|2597.43|2596.93|2596.43|218
1754659500000|2025-08-08 13:25:00|2597.68|2597.18|2597.93|2597.43|2598.68|2598.18|2597.18|2596.68|273
1754659800000|2025-08-08 13:30:00|2597.84|2597.34|2596.34|2595.84|2598.34|2597.84|2595.84|2595.34|331
1754660100000|2025-08-08 13:35:00|2596.59|2596.09|2597.09|2596.59|2597.84|2597.34|2595.84|2595.34|314
1754660400000|2025-08-08 13:40:00|2597.13|2596.63|2598.38|2597.88|2598.63|2598.13|2596.63|2596.13|310
1754660700000|2025-08-08 13:45:00|2598.5|2598|2596.63|2596.13|2599.63|2599.13|2596.25|2595.75|485
1754661000000|2025-08-08 13:50:00|2596.6|2596.1|2596.1|2595.6|2598.1|2597.6|2595.35|2594.85|629
1754661300000|2025-08-08 13:55:00|2595.97|2595.47|2595.6|2595.1|2596.6|2596.1|2595.1|2594.6|524
1754661600000|2025-08-08 14:00:00|2595.8|2595.3|2597.05|2596.55|2597.3|2596.8|2595.8|2595.3|550
1754661900000|2025-08-08 14:05:00|2597.3|2596.8|2605.67|2605.17|2610.05|2609.55|2596.55|2596.05|1737
1754662200000|2025-08-08 14:10:00|2605.21|2604.71|2600.59|2600.09|2605.46|2604.96|2599.59|2599.09|906
1754662500000|2025-08-08 14:15:00|2600.34|2599.84|2599.34|2598.84|2600.59|2600.09|2597.46|2596.96|744
1754662800000|2025-08-08 14:20:00|2599.67|2599.17|2599.92|2599.42|2600.92|2600.42|2598.42|2597.92|480
1754663100000|2025-08-08 14:25:00|2599.79|2599.29|2600.92|2600.42|2602.17|2601.67|2599.42|2598.92|398
1754663400000|2025-08-08 14:30:00|2600.75|2600.25|2602.75|2602.25|2602.75|2602.25|2600.37|2599.87|658
1754663700000|2025-08-08 14:35:00|2602.5|2602|2601.25|2600.75|2602.75|2602.25|2601.12|2600.62|402
1754664000000|2025-08-08 14:40:00|2601.26|2600.76|2599.76|2599.26|2601.26|2600.76|2599.51|2599.01|479
1754664300000|2025-08-08 14:45:00|2599.51|2599.01|2600.26|2599.76|2600.63|2600.13|2599.13|2598.63|301
1754664600000|2025-08-08 14:50:00|2600.31|2599.81|2598.81|2598.31|2600.56|2600.06|2598.18|2597.68|450
1754664900000|2025-08-08 14:55:00|2598.93|2598.43|2600.31|2599.81|2601.06|2600.56|2598.81|2598.31|431
1754665200000|2025-08-08 15:00:00|2600.39|2599.89|2602.39|2601.89|2602.89|2602.39|2600.14|2599.64|925
1754665500000|2025-08-08 15:05:00|2602.26|2601.76|2602.26|2601.76|2602.89|2602.39|2601.64|2601.14|289
1754665800000|2025-08-08 15:10:00|2601.8|2601.3|2602.18|2601.68|2602.8|2602.3|2600.93|2600.43|474
1754666100000|2025-08-08 15:15:00|2601.93|2601.43|2601.93|2601.43|2602.43|2601.93|2600.93|2600.43|740
1754666400000|2025-08-08 15:20:00|2602.1|2601.6|2602.35|2600.85|2602.35|2601.85|2601.35|2600.85|1097
1754666700000|2025-08-08 15:25:00|2602.56|2601.06|2603.59|2602.09|2603.63|2602.13|2602.35|2600.85|266
1754667000000|2025-08-08 15:30:00|2603.17|2601.67|2600.8|2599.4|2603.3|2601.9|2600.67|2599.27|292
1754667300000|2025-08-08 15:35:00|2600.92|2599.52|2599.05|2597.65|2601.55|2600.15|2598.8|2597.4|51
1754667600000|2025-08-08 15:40:00|2598.92|2597.52|2599.05|2597.65|2599.42|2598.02|2598.8|2597.4|10
1754667900000|2025-08-08 15:45:00|2599.17|2597.77|2599.42|2598.02|2599.55|2598.15|2599.05|2597.65|2
1754668200000|2025-08-08 15:50:00|2599.3|2597.9|2599.55|2598.15|2600.42|2599.02|2599.3|2597.9|53
1754668500000|2025-08-08 15:55:00|2599.67|2598.27|2599.35|2597.85|2601.42|2600.02|2599.3|2597.85|151
1754668800000|2025-08-08 16:00:00|2599.34|2597.84|2599.37|2597.87|2599.79|2598.29|2599.34|2597.84|0
1754669100000|2025-08-08 16:05:00|2599.38|2597.88|2599.37|2597.87|2599.8|2598.3|2598.95|2597.45|0
1754669400000|2025-08-08 16:10:00|2599.38|2597.88|2599.38|2597.88|2599.8|2598.3|2599.36|2597.86|0
1754669700000|2025-08-08 16:15:00|2599.8|2598.3|2600.26|2598.76|2600.69|2599.19|2599.38|2597.88|0
1754670000000|2025-08-08 16:20:00|2600.25|2598.75|2600.67|2599.17|2600.67|2599.17|2599.81|2598.31|0
1754670300000|2025-08-08 16:25:00|2600.66|2599.16|2600.23|2598.73|2600.67|2599.17|2599.38|2597.88|0
1754670600000|2025-08-08 16:30:00|2600.24|2598.74|2600.22|2598.72|2600.67|2599.17|2599.79|2598.29|0
1754670900000|2025-08-08 16:35:00|2600.23|2598.73|2601.5|2600|2601.5|2600|2600.22|2598.72|0
1754671200000|2025-08-08 16:40:00|2601.49|2599.99|2601.93|2600.43|2602.36|2600.86|2601.49|2599.99|0
1754671500000|2025-08-08 16:45:00|2601.94|2600.44|2601.49|2599.99|2601.94|2600.44|2601.49|2599.99|0
1754671800000|2025-08-08 16:50:00|2601.48|2599.98|2601.05|2599.55|2601.49|2599.99|2601.04|2599.54|0
1754672100000|2025-08-08 16:55:00|2601.06|2599.56|2601.05|2599.55|2601.48|2599.98|2601.05|2599.55|0
1754672400000|2025-08-08 17:00:00|2600.83|2599.33|2601.04|2599.54|2601.05|2599.55|2600.17|2598.67|0
1754672700000|2025-08-08 17:05:00|2601.05|2599.55|2601.48|2599.98|2601.48|2599.98|2600.82|2599.32|0
1754673000000|2025-08-08 17:10:00|2601.05|2599.55|2601.47|2599.97|2601.48|2599.98|2600.61|2599.11|0
1754673300000|2025-08-08 17:15:00|2601.46|2599.96|2600.61|2599.11|2601.46|2599.96|2600.6|2599.1|0
1754673600000|2025-08-08 17:20:00|2601.03|2599.53|2602.33|2600.83|2602.76|2601.26|2600.61|2599.11|0
1754673900000|2025-08-08 17:25:00|2602.32|2600.82|2601.46|2599.96|2602.33|2600.83|2601.46|2599.96|0
1754674200000|2025-08-08 17:30:00|2601.47|2599.97|2601.91|2600.41|2601.91|2600.41|2601.47|2599.97|0
1754674500000|2025-08-08 17:35:00|2602.34|2600.84|2601.91|2600.41|2602.34|2600.84|2601.48|2599.98|0
1754674800000|2025-08-08 17:40:00|2601.92|2600.42|2602.36|2600.86|2602.79|2601.29|2601.91|2600.41|0
1754675100000|2025-08-08 17:45:00|2602.78|2601.28|2603.2|2601.7|2603.21|2601.71|2602.77|2601.27|0
1754675400000|2025-08-08 17:50:00|2603.21|2601.71|2603.22|2601.72|2603.22|2601.72|2602.78|2601.28|0
1754675700000|2025-08-08 17:55:00|2603.21|2601.71|2602.98|2601.48|2603.41|2601.91|2602.98|2601.48|0
1754676000000|2025-08-08 18:00:00|2602.99|2601.49|2603.85|2602.35|2603.86|2602.36|2602.98|2601.48|0
1754676300000|2025-08-08 18:05:00|2603.42|2601.92|2603.84|2602.34|2604.28|2602.78|2603.42|2601.92|0
1754676600000|2025-08-08 18:10:00|2603.42|2601.92|2603.84|2602.34|2603.85|2602.35|2603.41|2601.91|0
1754676900000|2025-08-08 18:15:00|2603.41|2601.91|2604.27|2602.77|2604.28|2602.78|2603.41|2601.91|0
1754677200000|2025-08-08 18:20:00|2603.84|2602.34|2603.41|2601.91|2604.06|2602.56|2603.41|2601.91|0
1754677500000|2025-08-08 18:25:00|2603.4|2601.9|2602.98|2601.48|2603.41|2601.91|2602.54|2601.04|0
1754677800000|2025-08-08 18:30:00|2602.99|2601.49|2603.85|2602.35|2603.85|2602.35|2602.99|2601.49|0
1754678100000|2025-08-08 18:35:00|2603.84|2602.34|2603.41|2601.91|2603.85|2602.35|2603.4|2601.9|0
1754678400000|2025-08-08 18:40:00|2603.2|2601.7|2603.41|2601.91|2603.84|2602.34|2602.98|2601.48|0
1754678700000|2025-08-08 18:45:00|2603.83|2602.33|2604.27|2602.77|2604.27|2602.77|2603.41|2601.91|0
1754679000000|2025-08-08 18:50:00|2604.26|2602.76|2603.86|2602.36|2604.29|2602.79|2603.83|2602.33|0
1754679300000|2025-08-08 18:55:00|2603.44|2601.94|2603.43|2601.93|2603.86|2602.36|2603.42|2601.92|0
1754679600000|2025-08-08 19:00:00|2603.42|2601.92|2603.42|2601.92|2603.85|2602.35|2603.41|2601.91|0
1754679900000|2025-08-08 19:05:00|2603.41|2601.91|2603|2601.5|2603.42|2601.92|2602.99|2601.49|0
1754680200000|2025-08-08 19:10:00|2603.42|2601.92|2603.85|2602.35|2603.85|2602.35|2602.99|2601.49|0
1754680500000|2025-08-08 19:15:00|2603.84|2602.34|2603.87|2602.37|2604.29|2602.79|2603.42|2601.92|0
1754680800000|2025-08-08 19:20:00|2604.08|2602.58|2603.43|2601.93|2604.3|2602.8|2603.43|2601.93|0
1754681100000|2025-08-08 19:25:00|2603.44|2601.94|2603.01|2601.51|2603.44|2601.94|2603|2601.5|0
1754681400000|2025-08-08 19:30:00|2603|2601.5|2603.41|2601.91|2603.43|2601.93|2602.98|2601.48|0
1754681700000|2025-08-08 19:35:00|2603.4|2601.9|2603.37|2601.87|2603.41|2601.91|2602.97|2601.47|0
1754682000000|2025-08-08 19:40:00|2603.32|2601.82|2602.87|2601.37|2603.75|2602.25|2602.86|2601.36|0
1754682300000|2025-08-08 19:45:00|2602.86|2601.36|2603.07|2601.57|2603.29|2601.79|2602.43|2600.93|0
1754682600000|2025-08-08 19:50:00|2602.86|2601.36|2604.17|2602.67|2604.17|2602.67|2602.84|2601.34|0
1754682900000|2025-08-08 19:55:00|2604.16|2602.66|2604.17|2602.67|2604.18|2602.68|2602.89|2601.39|0
1754683200000|2025-08-08 20:00:00|2603.88|2602.38|2605.43|2603.93|2605.69|2604.19|2603.79|2602.29|0
1754683500000|2025-08-08 20:05:00|2605.52|2604.02|2606.01|2604.51|2606.35|2604.85|2605.52|2604.02|0
1754683800000|2025-08-08 20:10:00|2606.09|2604.59|2607.65|2606.15|2607.65|2606.15|2605.75|2604.25|0
1754684100000|2025-08-08 20:15:00|2607.56|2606.06|2607.12|2605.62|2607.56|2606.06|2606.74|2605.24|0
1754684400000|2025-08-08 20:20:00|2607.11|2605.61|2607.1|2605.6|2607.33|2605.83|2606.86|2605.36|0
1754684700000|2025-08-08 20:25:00|2607.18|2605.68|2607.23|2605.73|2607.31|2605.81|2606.92|2605.42|0
1754685000000|2025-08-08 20:30:00|2607.22|2605.72|2607.4|2605.9|2607.83|2606.33|2607.18|2605.68|0
1754685300000|2025-08-08 20:35:00|2607.49|2605.99|2607.03|2605.53|2607.49|2605.99|2606.81|2605.31|0
1754685600000|2025-08-08 20:40:00|2607.11|2605.61|2606.46|2604.96|2607.2|2605.7|2606.46|2604.96|0
1754685900000|2025-08-08 20:45:00|2606.47|2604.97|2606.45|2604.95|2606.71|2605.21|2606.24|2604.74|0
1754686200000|2025-08-08 20:50:00|2606.37|2604.87|2606.63|2605.13|2606.63|2605.13|2606.24|2604.74|0
1754686500000|2025-08-08 20:55:00|2606.62|2605.12|2607.36|2605.86|2607.53|2606.03|2606.54|2605.04|0
1754863200000|2025-08-10 22:00:00|2606.31|2604.81|2605.75|2604.25|2606.46|2604.96|2605.57|2604.07|0
1754863500000|2025-08-10 22:05:00|2605.79|2604.29|2605.75|2604.25|2605.88|2604.38|2605.19|2603.69|0
1754863800000|2025-08-10 22:10:00|2605.7|2604.2|2606.31|2604.81|2606.31|2604.81|2605.49|2603.99|0
1754864100000|2025-08-10 22:15:00|2606.4|2604.9|2606.78|2605.28|2606.91|2605.41|2605.88|2604.38|0
1754864400000|2025-08-10 22:20:00|2606.87|2605.37|2606.13|2604.63|2607.26|2605.76|2605.87|2604.37|0
1754864700000|2025-08-10 22:25:00|2606.14|2604.64|2606.26|2604.76|2606.44|2604.94|2605.87|2604.37|0
1754865000000|2025-08-10 22:30:00|2606.18|2604.68|2606.09|2604.59|2606.35|2604.85|2605.96|2604.46|0
1754865300000|2025-08-10 22:35:00|2606.13|2604.63|2605.87|2604.37|2606.22|2604.72|2605.7|2604.2|0
1754865600000|2025-08-10 22:40:00|2605.79|2604.29|2605.79|2604.29|2606|2604.5|2605.74|2604.24|0
1754865900000|2025-08-10 22:45:00|2605.87|2604.37|2605.79|2604.29|2606.05|2604.55|2605.79|2604.29|0
1754866200000|2025-08-10 22:50:00|2605.74|2604.24|2605.87|2604.37|2606.05|2604.55|2605.7|2604.2|0
1754866500000|2025-08-10 22:55:00|2605.88|2604.38|2605.83|2604.33|2606.05|2604.55|2605.7|2604.2|0
1754866800000|2025-08-10 23:00:00|2605.79|2604.29|2605.62|2604.12|2606.52|2605.02|2605.44|2603.94|0
1754867100000|2025-08-10 23:05:00|2605.61|2604.11|2605.4|2603.9|2605.83|2604.33|2605.14|2603.64|0
1754867400000|2025-08-10 23:10:00|2605.44|2603.94|2605.05|2603.55|2605.53|2604.03|2605.05|2603.55|0
1754867700000|2025-08-10 23:15:00|2604.97|2603.47|2604.88|2603.38|2605.05|2603.55|2604.79|2603.29|0
1754868000000|2025-08-10 23:20:00|2604.79|2603.29|2604.41|2602.91|2604.88|2603.38|2604.4|2602.9|0
1754868300000|2025-08-10 23:25:00|2604.37|2602.87|2603.77|2602.27|2604.37|2602.87|2603.77|2602.27|0
1754868600000|2025-08-10 23:30:00|2603.81|2602.31|2604.17|2602.67|2604.34|2602.84|2603.77|2602.27|0
1754868900000|2025-08-10 23:35:00|2604.16|2602.66|2603.69|2602.19|2604.17|2602.67|2603.47|2601.97|0
1754869200000|2025-08-10 23:40:00|2603.65|2602.15|2603.69|2602.19|2604.03|2602.53|2603.6|2602.1|0
1754869500000|2025-08-10 23:45:00|2603.65|2602.15|2603.69|2602.19|2604.08|2602.58|2603.6|2602.1|0
1754869800000|2025-08-10 23:50:00|2603.73|2602.23|2604.04|2602.54|2604.04|2602.54|2603.6|2602.1|0
1754870100000|2025-08-10 23:55:00|2604.03|2602.53|2603.99|2602.49|2604.17|2602.67|2603.78|2602.28|0
1754870400000|2025-08-11 00:00:00|2603.95|2602.45|2604.77|2603.27|2605.07|2603.57|2603.91|2602.41|0
1754870700000|2025-08-11 00:05:00|2604.73|2603.23|2605.81|2604.31|2605.81|2604.31|2604.38|2602.88|0
1754871000000|2025-08-11 00:10:00|2605.89|2604.39|2606.2|2604.7|2606.37|2604.87|2605.42|2603.92|0
1754871300000|2025-08-11 00:15:00|2606.24|2604.74|2607.33|2605.83|2607.34|2605.84|2606.15|2604.65|0
1754871600000|2025-08-11 00:20:00|2607.3|2605.8|2607.31|2605.81|2607.74|2606.24|2607.3|2605.8|0
1754872200000|2025-08-11 00:30:00|2606.88|2605.38|2606.88|2605.38|2607.31|2605.81|2606.88|2605.38|0
1754872500000|2025-08-11 00:35:00|2606.89|2605.39|2606.88|2605.38|2606.89|2605.39|2606.88|2605.38|0
1754872800000|2025-08-11 00:40:00|2606.89|2605.39|2606.89|2605.39|2606.89|2605.39|2606.88|2605.38|0
1754873100000|2025-08-11 00:45:00|2606.88|2605.38|2606.88|2605.38|2607.31|2605.81|2606.88|2605.38|0
1754873400000|2025-08-11 00:50:00|2606.89|2605.39|2606.89|2605.39|2607.31|2605.81|2606.88|2605.38|0
1754873700000|2025-08-11 00:55:00|2606.88|2605.38|2606.89|2605.39|2606.89|2605.39|2606.88|2605.38|0
1754874000000|2025-08-11 01:00:00|2606.88|2605.38|2606.47|2604.97|2606.89|2605.39|2605.62|2604.12|0
1754874300000|2025-08-11 01:05:00|2606.48|2604.98|2606.05|2604.55|2606.48|2604.98|2606.04|2604.54|0
1754874600000|2025-08-11 01:10:00|2606.47|2604.97|2607.32|2605.82|2607.33|2605.83|2606.47|2604.97|0
1754874900000|2025-08-11 01:15:00|2607.33|2605.83|2606.49|2604.99|2607.33|2605.83|2606.27|2604.77|0
1754875200000|2025-08-11 01:20:00|2606.92|2605.42|2607.34|2605.84|2607.76|2606.26|2606.91|2605.41|0
1754875800000|2025-08-11 01:30:00|2607.56|2606.06|2607.34|2605.84|2607.77|2606.27|2607.34|2605.84|0
1754876100000|2025-08-11 01:35:00|2606.92|2605.42|2607.79|2606.29|2607.79|2606.29|2606.91|2605.41|0
1754876400000|2025-08-11 01:40:00|2607.78|2606.28|2607.36|2605.86|2607.79|2606.29|2607.35|2605.85|0
1754876700000|2025-08-11 01:45:00|2606.94|2605.44|2606.51|2605.01|2606.94|2605.44|2606.51|2605.01|0
1754877000000|2025-08-11 01:50:00|2606.72|2605.22|2607.79|2606.29|2607.79|2606.29|2606.72|2605.22|0
1754877300000|2025-08-11 01:55:00|2607.58|2606.08|2608.2|2606.7|2608.21|2606.71|2607.36|2605.86|0
1754877600000|2025-08-11 02:00:00|2608.62|2607.12|2608.62|2607.12|2608.62|2607.12|2608.62|2607.12|0
1754877900000|2025-08-11 02:05:00|2608.84|2607.34|2608.62|2607.12|2609.47|2607.97|2608.62|2607.12|0
1754878200000|2025-08-11 02:10:00|2608.63|2607.13|2608.63|2607.13|2608.63|2607.13|2608.63|2607.13|0
1754878500000|2025-08-11 02:15:00|2608.62|2607.12|2608.63|2607.13|2609.05|2607.55|2608.62|2607.12|0
1754878800000|2025-08-11 02:20:00|2608.62|2607.12|2609.06|2607.56|2609.06|2607.56|2608.2|2606.7|0
1754879100000|2025-08-11 02:25:00|2609.05|2607.55|2607.77|2606.27|2609.05|2607.55|2607.34|2605.84|0
1754879400000|2025-08-11 02:30:00|2608.2|2606.7|2607.35|2605.85|2608.2|2606.7|2607.35|2605.85|0
1754879700000|2025-08-11 02:35:00|2606.93|2605.43|2607.35|2605.85|2607.78|2606.28|2606.92|2605.42|0
1754880000000|2025-08-11 02:40:00|2607.34|2605.84|2607.35|2605.85|2607.77|2606.27|2607.34|2605.84|0
1754880300000|2025-08-11 02:45:00|2607.34|2605.84|2607.34|2605.84|2607.34|2605.84|2607.34|2605.84|0
1754880900000|2025-08-11 02:55:00|2607.35|2605.85|2607.77|2606.27|2607.77|2606.27|2607.34|2605.84|0
1754881500000|2025-08-11 03:05:00|2607.76|2606.26|2607.77|2606.27|2608.19|2606.69|2607.76|2606.26|0
1754881800000|2025-08-11 03:10:00|2608.19|2606.69|2608.63|2607.13|2608.63|2607.13|2608.19|2606.69|0
1754882100000|2025-08-11 03:15:00|2608.62|2607.12|2608.21|2606.71|2608.63|2607.13|2608.2|2606.7|0
1754882400000|2025-08-11 03:20:00|2608|2606.5|2607.35|2605.85|2608|2606.5|2607.35|2605.85|0
1754882700000|2025-08-11 03:25:00|2607.34|2605.84|2607.55|2606.05|2607.77|2606.27|2607.34|2605.84|0
1754883000000|2025-08-11 03:30:00|2607.34|2605.84|2607.33|2605.83|2607.77|2606.27|2607.33|2605.83|0
1754883300000|2025-08-11 03:35:00|2607.34|2605.84|2607.33|2605.83|2607.34|2605.84|2607.33|2605.83|0
1754883600000|2025-08-11 03:40:00|2607.34|2605.84|2607.32|2605.82|2607.34|2605.84|2607.32|2605.82|0
1754883900000|2025-08-11 03:45:00|2606.9|2605.4|2606.9|2605.4|2606.9|2605.4|2606.9|2605.4|0
1754884200000|2025-08-11 03:50:00|2607.32|2605.82|2607.32|2605.82|2607.33|2605.83|2607.32|2605.82|0
1754884500000|2025-08-11 03:55:00|2607.74|2606.24|2607.32|2605.82|2607.74|2606.24|2607.32|2605.82|0
1754884800000|2025-08-11 04:00:00|2607.31|2605.81|2606.9|2605.4|2607.31|2605.81|2606.89|2605.39|0
1754885100000|2025-08-11 04:05:00|2606.68|2605.18|2606.47|2604.97|2606.68|2605.18|2606.47|2604.97|0
1754885400000|2025-08-11 04:10:00|2606.89|2605.39|2607.75|2606.25|2607.75|2606.25|2606.89|2605.39|0
1754885700000|2025-08-11 04:15:00|2607.74|2606.24|2607.32|2605.82|2607.75|2606.25|2607.32|2605.82|0
1754886000000|2025-08-11 04:20:00|2607.33|2605.83|2607.32|2605.82|2607.33|2605.83|2606.9|2605.4|0
1754886300000|2025-08-11 04:25:00|2607.11|2605.61|2606.03|2604.53|2607.31|2605.81|2606.03|2604.53|0
1754886600000|2025-08-11 04:30:00|2605.82|2604.32|2605.61|2604.11|2606.03|2604.53|2605.61|2604.11|0
1754887200000|2025-08-11 04:40:00|2605.65|2604.15|2605.7|2604.2|2605.71|2604.21|2605.65|2604.15|0
1754887500000|2025-08-11 04:45:00|2605.71|2604.21|2606.14|2604.64|2606.14|2604.64|2605.71|2604.21|0
1754887800000|2025-08-11 04:50:00|2606.13|2604.63|2606.14|2604.64|2606.56|2605.06|2606.13|2604.63|0
1754888400000|2025-08-11 05:00:00|2606.13|2604.63|2605.72|2604.22|2606.14|2604.64|2605.29|2603.79|0
1754888700000|2025-08-11 05:05:00|2606.14|2604.64|2606.15|2604.65|2606.15|2604.65|2606.14|2604.64|0
1754889000000|2025-08-11 05:10:00|2606.14|2604.64|2605.72|2604.22|2606.14|2604.64|2605.71|2604.21|0
1754889300000|2025-08-11 05:15:00|2605.71|2604.21|2605.71|2604.21|2605.72|2604.22|2605.29|2603.79|0
1754889600000|2025-08-11 05:20:00|2605.72|2604.22|2606.14|2604.64|2606.14|2604.64|2605.71|2604.21|0
1754889900000|2025-08-11 05:25:00|2605.72|2604.22|2605.7|2604.2|2605.72|2604.22|2605.69|2604.19|0
1754890200000|2025-08-11 05:30:00|2605.69|2604.19|2605.28|2603.78|2606.12|2604.62|2605.27|2603.77|0
1754890500000|2025-08-11 05:35:00|2605.7|2604.2|2605.71|2604.21|2605.92|2604.42|2605.28|2603.78|0
1754890800000|2025-08-11 05:40:00|2605.7|2604.2|2605.26|2603.76|2605.71|2604.21|2604.85|2603.35|0
1754891100000|2025-08-11 05:45:00|2605.27|2603.77|2605.27|2603.77|2605.27|2603.77|2604.84|2603.34|0
1754891400000|2025-08-11 05:50:00|2605.28|2603.78|2604.85|2603.35|2605.28|2603.78|2604.84|2603.34|0
1754891700000|2025-08-11 05:55:00|2604.84|2603.34|2605.72|2604.22|2605.72|2604.22|2604.44|2602.94|0
1754892000000|2025-08-11 06:00:00|2605.3|2603.8|2608.42|2606.92|2609.27|2607.77|2605.29|2603.79|0
1754892300000|2025-08-11 06:05:00|2608|2606.5|2607.22|2605.72|2608.42|2606.92|2606.79|2605.29|0
1754892600000|2025-08-11 06:10:00|2607.23|2605.73|2605.53|2604.03|2607.23|2605.73|2605.53|2604.03|0
1754892900000|2025-08-11 06:15:00|2605.52|2604.02|2605.08|2603.58|2605.53|2604.03|2604.66|2603.16|0
1754893200000|2025-08-11 06:20:00|2605.09|2603.59|2606.37|2604.87|2606.37|2604.87|2605.08|2603.58|0
1754893500000|2025-08-11 06:25:00|2606.38|2604.88|2605.13|2603.63|2606.4|2604.9|2605.13|2603.63|0
1754893800000|2025-08-11 06:30:00|2604.92|2603.42|2605.06|2603.66|2605.44|2604.04|2604.31|2602.91|10
1754894100000|2025-08-11 06:35:00|2605.19|2603.79|2605.44|2604.04|2605.44|2604.04|2605.06|2603.66|0
1754894400000|2025-08-11 06:40:00|2605.56|2604.16|2605.56|2604.16|2605.69|2604.29|2605.56|2604.16|1
1754894700000|2025-08-11 06:45:00|2606.94|2605.54|2606.81|2605.41|2606.94|2605.54|2606.69|2605.29|15
1754895000000|2025-08-11 06:50:00|2606.56|2605.16|2606.56|2605.16|2606.56|2605.16|2606.56|2605.16|0
1754895300000|2025-08-11 06:55:00|2606.61|2605.11|2608.3|2606.8|2608.3|2606.8|2606.61|2605.11|0
1754895600000|2025-08-11 07:00:00|2607.88|2606.38|2608.49|2607.99|2613.24|2612.74|2607.74|2606.38|2620
1754895900000|2025-08-11 07:05:00|2608.61|2608.11|2608.74|2608.24|2609.99|2609.49|2607.86|2607.36|1221
1754896200000|2025-08-11 07:10:00|2608.61|2608.11|2606.99|2606.49|2609.49|2608.99|2606.61|2606.11|1383
1754896500000|2025-08-11 07:15:00|2607.11|2606.61|2607.11|2606.61|2608.36|2607.86|2605.49|2604.99|1347
1754896800000|2025-08-11 07:20:00|2607.09|2606.59|2604.97|2604.47|2607.47|2606.97|2604.72|2604.22|1223
1754897100000|2025-08-11 07:25:00|2605.22|2604.72|2602.47|2601.97|2605.22|2604.72|2602.34|2601.84|705
1754897400000|2025-08-11 07:30:00|2602.65|2602.15|2604.65|2604.15|2605.4|2604.9|2602.65|2602.15|816
1754897700000|2025-08-11 07:35:00|2604.52|2604.02|2604.9|2604.4|2605.65|2605.15|2604.15|2603.65|593
1754898000000|2025-08-11 07:40:00|2604.54|2604.04|2603.41|2602.91|2604.79|2604.29|2603.29|2602.79|540
1754898300000|2025-08-11 07:45:00|2603.29|2602.79|2603.54|2603.04|2604.04|2603.54|2601.41|2600.91|647
1754898600000|2025-08-11 07:50:00|2603.71|2603.21|2601.96|2601.46|2603.96|2603.46|2601.58|2601.08|1640
1754898900000|2025-08-11 07:55:00|2601.83|2601.33|2599.96|2599.46|2601.96|2601.46|2598.96|2598.46|585
1754899200000|2025-08-11 08:00:00|2600.15|2599.65|2597.65|2597.15|2600.27|2599.77|2597.4|2596.9|625
1754899500000|2025-08-11 08:05:00|2597.9|2597.4|2599.27|2598.77|2600.4|2599.9|2596.65|2596.15|620
1754899800000|2025-08-11 08:10:00|2599.13|2598.63|2598.26|2597.76|2599.76|2599.26|2597.01|2596.51|511
1754900100000|2025-08-11 08:15:00|2598.51|2598.01|2599.76|2599.26|2600.01|2599.51|2598.01|2597.51|485
1754900400000|2025-08-11 08:20:00|2599.81|2599.31|2599.31|2598.81|2600.06|2599.56|2598.06|2597.56|403
1754900700000|2025-08-11 08:25:00|2599.43|2598.93|2598.18|2597.68|2599.81|2599.31|2598.06|2597.56|4411
1754901000000|2025-08-11 08:30:00|2598.04|2597.54|2599.42|2598.92|2599.42|2598.92|2597.54|2597.04|405
1754901300000|2025-08-11 08:35:00|2599.17|2598.67|2599.29|2598.79|2600.42|2599.92|2598.92|2598.42|420
1754901600000|2025-08-11 08:40:00|2599.23|2598.73|2598.36|2597.86|2599.23|2598.73|2597.86|2597.36|450
1754901900000|2025-08-11 08:45:00|2598.11|2597.61|2596.61|2596.11|2598.61|2598.11|2596.36|2595.86|667
1754902200000|2025-08-11 08:50:00|2596.82|2596.32|2596.32|2595.82|2597.44|2596.94|2595.07|2594.57|1548
1754902500000|2025-08-11 08:55:00|2596.07|2595.57|2595.07|2594.57|2596.32|2595.82|2594.82|2594.32|571
1754902800000|2025-08-11 09:00:00|2595.14|2594.64|2596.14|2595.64|2596.89|2596.39|2595.14|2594.64|498
1754903100000|2025-08-11 09:05:00|2596.26|2595.76|2596.89|2596.39|2597.64|2597.14|2595.89|2595.39|533
1754903400000|2025-08-11 09:10:00|2596.64|2596.14|2599.01|2598.51|2599.14|2598.64|2596.39|2595.89|674
1754903700000|2025-08-11 09:15:00|2598.89|2598.39|2600.64|2600.14|2601.14|2600.64|2598.89|2598.39|2813
1754904000000|2025-08-11 09:20:00|2600.47|2599.97|2598.97|2598.47|2600.97|2600.47|2598.72|2598.22|403
1754904300000|2025-08-11 09:25:00|2599.09|2598.59|2598.97|2598.47|2600.47|2599.97|2598.97|2598.47|341
1754904600000|2025-08-11 09:30:00|2599.24|2598.74|2599.11|2598.61|2600.24|2599.74|2598.49|2597.99|429
1754904900000|2025-08-11 09:35:00|2598.99|2598.49|2599.99|2599.49|2600.24|2599.74|2598.74|2598.24|921
1754905200000|2025-08-11 09:40:00|2600.09|2599.59|2600.46|2599.96|2601.09|2600.59|2600.09|2599.59|393
1754905500000|2025-08-11 09:45:00|2600.34|2599.84|2599.34|2598.84|2600.59|2600.09|2599.09|2598.59|436
1754905800000|2025-08-11 09:50:00|2599.32|2598.82|2597.57|2597.07|2599.32|2598.82|2597.57|2597.07|1152
1754906100000|2025-08-11 09:55:00|2597.69|2597.19|2598.19|2597.69|2598.94|2598.44|2597.07|2596.57|479
1754906400000|2025-08-11 10:00:00|2598.33|2597.83|2598.71|2598.21|2599.08|2598.58|2597.46|2596.96|291
1754906700000|2025-08-11 10:05:00|2598.46|2597.96|2599.08|2598.58|2599.71|2599.21|2598.21|2597.71|275
1754907000000|2025-08-11 10:10:00|2598.79|2598.29|2598.17|2597.67|2599.04|2598.54|2597.92|2597.42|182
1754907300000|2025-08-11 10:15:00|2598.42|2597.92|2597.92|2597.42|2598.42|2597.92|2597.42|2596.92|290
1754907600000|2025-08-11 10:20:00|2598.01|2597.51|2598.76|2598.26|2599.13|2598.63|2597.76|2597.26|452
1754907900000|2025-08-11 10:25:00|2599.01|2598.51|2598.26|2597.76|2599.26|2598.76|2598.26|2597.76|379
1754908200000|2025-08-11 10:30:00|2598.13|2597.63|2597.38|2596.88|2598.13|2597.63|2596.63|2596.13|2481
1754908500000|2025-08-11 10:35:00|2597.25|2596.75|2597.13|2596.63|2597.63|2597.13|2596.88|2596.38|322
1754908800000|2025-08-11 10:40:00|2597.39|2596.89|2595.64|2595.14|2597.64|2597.14|2595.39|2594.89|3075
1754909100000|2025-08-11 10:45:00|2595.76|2595.26|2594.39|2593.89|2596.64|2596.14|2594.39|2593.89|355
1754909400000|2025-08-11 10:50:00|2594.38|2593.88|2595.13|2594.63|2595.38|2594.88|2594.13|2593.63|639
1754909700000|2025-08-11 10:55:00|2595|2594.5|2595.63|2595.13|2595.88|2595.38|2594.38|2593.88|407
1754910000000|2025-08-11 11:00:00|2595.52|2595.02|2595.14|2594.64|2595.52|2595.02|2593.27|2592.77|730
1754910300000|2025-08-11 11:05:00|2595.02|2594.52|2595.52|2595.02|2596.02|2595.52|2594.77|2594.27|419
1754910600000|2025-08-11 11:10:00|2595.48|2594.98|2594.73|2594.23|2595.48|2594.98|2594.48|2593.98|5332
1754910900000|2025-08-11 11:15:00|2594.85|2594.35|2595.48|2594.98|2595.73|2595.23|2594.73|2594.23|426
1754911200000|2025-08-11 11:20:00|2595.47|2594.97|2595.47|2594.97|2596.22|2595.72|2595.22|2594.72|421
1754911500000|2025-08-11 11:25:00|2595.59|2595.09|2596.97|2596.47|2597.22|2596.72|2595.59|2595.09|418
1754911800000|2025-08-11 11:30:00|2596.9|2596.4|2596.52|2596.02|2597.15|2596.65|2596.15|2595.65|360
1754912100000|2025-08-11 11:35:00|2596.4|2595.9|2596.65|2596.15|2597.15|2596.65|2595.9|2595.4|308
1754912400000|2025-08-11 11:40:00|2596.69|2596.19|2597.69|2597.19|2597.94|2597.44|2596.56|2596.06|345
1754912700000|2025-08-11 11:45:00|2597.81|2597.31|2598.44|2597.94|2598.44|2597.94|2597.19|2596.69|1022
1754913000000|2025-08-11 11:50:00|2598.16|2597.66|2598.91|2598.41|2599.16|2598.66|2597.91|2597.41|393
1754913300000|2025-08-11 11:55:00|2599.16|2598.66|2599.16|2598.66|2599.66|2599.16|2598.66|2598.16|1534
1754913600000|2025-08-11 12:00:00|2599.25|2598.75|2599.25|2598.75|2600.5|2600|2599|2598.5|574
1754913900000|2025-08-11 12:05:00|2599.5|2599|2600|2599.5|2600.12|2599.62|2599|2598.5|696
1754914200000|2025-08-11 12:10:00|2600.33|2599.83|2600.58|2600.08|2601.08|2600.58|2600.2|2599.7|628
1754914500000|2025-08-11 12:15:00|2600.45|2599.95|2601.83|2601.33|2601.83|2601.33|2600.45|2599.95|329
1754914800000|2025-08-11 12:20:00|2601.72|2601.22|2600.47|2599.97|2601.72|2601.22|2600.22|2599.72|368
1754915100000|2025-08-11 12:25:00|2600.22|2599.72|2598.97|2598.47|2600.22|2599.72|2598.72|2598.22|885
1754915400000|2025-08-11 12:30:00|2599.22|2598.72|2598.47|2597.97|2599.22|2598.72|2597.59|2597.09|625
1754915700000|2025-08-11 12:35:00|2598.22|2597.72|2598.72|2598.22|2598.97|2598.47|2597.22|2596.72|577
1754916000000|2025-08-11 12:40:00|2598.7|2598.2|2596.45|2595.95|2599.2|2598.7|2596.45|2595.95|476
1754916300000|2025-08-11 12:45:00|2596.2|2595.7|2596.7|2596.2|2597.2|2596.7|2596.2|2595.7|698
1754916600000|2025-08-11 12:50:00|2596.6|2596.1|2596.35|2595.85|2596.6|2596.1|2595.1|2594.6|471
1754916900000|2025-08-11 12:55:00|2596.47|2595.97|2595.85|2595.35|2596.85|2596.35|2595.85|2595.35|763
1754917200000|2025-08-11 13:00:00|2595.84|2595.34|2595.59|2595.09|2596.34|2595.84|2595.09|2594.59|414
1754917500000|2025-08-11 13:05:00|2595.34|2594.84|2595.59|2595.09|2595.84|2595.34|2594.59|2594.09|1642
1754917800000|2025-08-11 13:10:00|2595.48|2594.98|2596.6|2596.1|2596.98|2596.48|2595.48|2594.98|374
1754918100000|2025-08-11 13:15:00|2596.73|2596.23|2596.85|2596.35|2597.23|2596.73|2596.48|2595.98|300
1754918400000|2025-08-11 13:20:00|2596.72|2596.22|2595.72|2595.22|2596.72|2596.22|2594.35|2593.85|412
1754918700000|2025-08-11 13:25:00|2595.85|2595.35|2596.1|2595.6|2596.6|2596.1|2595.6|2595.1|441
1754919000000|2025-08-11 13:30:00|2596.08|2595.58|2598.95|2598.45|2599.83|2599.33|2595.83|2595.33|2724
1754919300000|2025-08-11 13:35:00|2598.83|2598.33|2599.08|2598.58|2600.08|2599.58|2598.33|2597.83|601
1754919600000|2025-08-11 13:40:00|2598.81|2598.31|2596.31|2595.81|2598.81|2598.31|2596.18|2595.68|468
1754919900000|2025-08-11 13:45:00|2596.56|2596.06|2594.06|2593.56|2597.06|2596.56|2593.81|2593.31|569
1754920200000|2025-08-11 13:50:00|2594.56|2594.06|2594.68|2594.18|2594.93|2594.43|2593.81|2593.31|573
1754920500000|2025-08-11 13:55:00|2594.56|2594.06|2594.56|2594.06|2595.56|2595.06|2594.06|2593.56|1301
1754920800000|2025-08-11 14:00:00|2594.5|2594|2595.12|2594.62|2595.25|2594.75|2594|2593.5|898
1754921100000|2025-08-11 14:05:00|2595.25|2594.75|2595.75|2595.25|2596|2595.5|2594.25|2593.75|677
1754921400000|2025-08-11 14:10:00|2595.7|2595.2|2594.95|2594.45|2596.7|2596.2|2594.7|2594.2|498
1754921700000|2025-08-11 14:15:00|2594.7|2594.2|2594.95|2594.45|2595.2|2594.7|2593.45|2592.95|1027
1754922000000|2025-08-11 14:20:00|2595.06|2594.56|2594.43|2593.93|2595.06|2594.56|2593.93|2593.43|508
1754922300000|2025-08-11 14:25:00|2594.56|2594.06|2593.31|2592.81|2594.56|2594.06|2593.06|2592.56|1083
1754922600000|2025-08-11 14:30:00|2593.41|2592.91|2593.78|2593.28|2594.41|2593.91|2592.91|2592.41|867
1754922900000|2025-08-11 14:35:00|2593.91|2593.41|2592.66|2592.16|2593.91|2593.41|2592.41|2591.91|978
1754923200000|2025-08-11 14:40:00|2592.57|2592.07|2592.57|2592.07|2593.32|2592.82|2592.32|2591.82|540
1754923500000|2025-08-11 14:45:00|2592.44|2591.94|2591.82|2591.32|2592.57|2592.07|2590.57|2590.07|763
1754923800000|2025-08-11 14:50:00|2591.94|2591.44|2591.81|2591.31|2592.69|2592.19|2591.69|2591.19|653
1754924100000|2025-08-11 14:55:00|2591.69|2591.19|2591.44|2590.94|2592.44|2591.94|2591.44|2590.94|641
1754924400000|2025-08-11 15:00:00|2591.26|2590.76|2590.51|2590.01|2591.38|2590.88|2589.76|2589.26|664
1754924700000|2025-08-11 15:05:00|2590.26|2589.76|2591.63|2591.13|2591.76|2591.26|2590.26|2589.76|3059
1754925000000|2025-08-11 15:10:00|2591.77|2591.27|2592.65|2592.15|2592.9|2592.4|2591.65|2591.15|1874
1754925300000|2025-08-11 15:15:00|2592.9|2592.4|2592.65|2592.15|2593.65|2593.15|2592.4|2591.9|1039
1754925600000|2025-08-11 15:20:00|2592.73|2592.23|2591.47|2589.97|2592.98|2592.48|2590.73|2589.97|2693
1754925900000|2025-08-11 15:25:00|2591.89|2590.39|2592.1|2590.6|2592.74|2591.24|2591.89|2590.39|6885
1754926200000|2025-08-11 15:30:00|2592.09|2590.59|2591.68|2590.28|2593.68|2592.28|2591.18|2589.78|10175
1754926500000|2025-08-11 15:35:00|2591.8|2590.4|2593.43|2592.03|2593.93|2592.53|2591.8|2590.4|82
1754926800000|2025-08-11 15:40:00|2593.55|2592.15|2594.8|2593.4|2594.93|2593.53|2593.18|2591.78|119
1754927100000|2025-08-11 15:45:00|2594.05|2592.65|2594.05|2592.65|2594.05|2592.65|2593.3|2591.9|26
1754927400000|2025-08-11 15:50:00|2594.18|2592.78|2595.05|2593.65|2595.05|2593.65|2594.18|2592.78|0
1754927700000|2025-08-11 15:55:00|2594.93|2593.53|2594.82|2593.32|2594.93|2593.53|2594.3|2592.9|7
1754928000000|2025-08-11 16:00:00|2594.83|2593.33|2594.83|2593.33|2595.26|2593.76|2594.4|2592.9|0
1754928300000|2025-08-11 16:05:00|2595.26|2593.76|2596.63|2595.13|2597.05|2595.55|2594.83|2593.33|0
1754928600000|2025-08-11 16:10:00|2596.62|2595.12|2597.46|2595.96|2597.49|2595.99|2596.19|2594.69|0
1754928900000|2025-08-11 16:15:00|2597.45|2595.95|2596.6|2595.1|2597.46|2595.96|2596.59|2595.09|0
1754929200000|2025-08-11 16:20:00|2596.59|2595.09|2597.04|2595.54|2597.46|2595.96|2596.59|2595.09|0
1754929500000|2025-08-11 16:25:00|2597.03|2595.53|2597.03|2595.53|2597.04|2595.54|2596.18|2594.68|0
1754929800000|2025-08-11 16:30:00|2597.04|2595.54|2597.01|2595.51|2597.04|2595.54|2596.59|2595.09|0
1754930100000|2025-08-11 16:35:00|2597.02|2595.52|2596.15|2594.65|2597.02|2595.52|2596.14|2594.64|0
1754930400000|2025-08-11 16:40:00|2596.14|2594.64|2594.39|2592.89|2596.14|2594.64|2594.38|2592.88|0
1754930700000|2025-08-11 16:45:00|2594.38|2592.88|2594.39|2592.89|2594.83|2593.33|2593.96|2592.46|0
1754931000000|2025-08-11 16:50:00|2594.4|2592.9|2594.39|2592.89|2594.84|2593.34|2594.39|2592.89|0
1754931300000|2025-08-11 16:55:00|2593.97|2592.47|2593.54|2592.04|2593.97|2592.47|2593.54|2592.04|0
1754931600000|2025-08-11 17:00:00|2593.55|2592.05|2593.57|2592.07|2593.58|2592.08|2593.14|2591.64|0
1754931900000|2025-08-11 17:05:00|2593.58|2592.08|2593.58|2592.08|2593.59|2592.09|2593.15|2591.65|0
1754932200000|2025-08-11 17:10:00|2593.57|2592.07|2592.77|2591.27|2593.65|2592.15|2592.77|2591.27|0
1754932500000|2025-08-11 17:15:00|2592.78|2591.28|2592.36|2590.86|2592.79|2591.29|2592.34|2590.84|0
1754932800000|2025-08-11 17:20:00|2592.35|2590.85|2592.79|2591.29|2592.79|2591.29|2591.92|2590.42|0
1754933100000|2025-08-11 17:25:00|2592.78|2591.28|2592.78|2591.28|2592.79|2591.29|2592.35|2590.85|0
1754933400000|2025-08-11 17:30:00|2592.79|2591.29|2592.85|2591.35|2593.29|2591.79|2592.78|2591.28|0
1754933700000|2025-08-11 17:35:00|2593.07|2591.57|2592.79|2591.29|2593.28|2591.78|2592.39|2590.89|0
1754934000000|2025-08-11 17:40:00|2593.21|2591.71|2592.79|2591.29|2593.21|2591.71|2592.34|2590.84|0
1754934300000|2025-08-11 17:45:00|2592.78|2591.28|2593.23|2591.73|2593.23|2591.73|2591.92|2590.42|0
1754934600000|2025-08-11 17:50:00|2593.22|2591.72|2592.8|2591.3|2593.22|2591.72|2592.79|2591.29|0
1754934900000|2025-08-11 17:55:00|2592.79|2591.29|2593.21|2591.71|2593.65|2592.15|2592.79|2591.29|0
1754935200000|2025-08-11 18:00:00|2593.22|2591.72|2593.18|2591.68|2593.43|2591.93|2592.75|2591.25|0
1754935500000|2025-08-11 18:05:00|2593.17|2591.67|2593.17|2591.67|2593.18|2591.68|2592.31|2590.81|0
1754935800000|2025-08-11 18:10:00|2593.16|2591.66|2593.17|2591.67|2593.6|2592.1|2592.73|2591.23|0
1754936100000|2025-08-11 18:15:00|2593.18|2591.68|2593.45|2591.95|2593.89|2592.39|2593.17|2591.67|0
1754936400000|2025-08-11 18:20:00|2593.44|2591.94|2593.86|2592.36|2593.87|2592.37|2593.01|2591.51|0
1754936700000|2025-08-11 18:25:00|2593.87|2592.37|2594.29|2592.79|2594.74|2593.24|2593.86|2592.36|0
1754937000000|2025-08-11 18:30:00|2594.72|2593.22|2594.72|2593.22|2595.17|2593.67|2594.29|2592.79|0
1754937300000|2025-08-11 18:35:00|2594.73|2593.23|2594.74|2593.24|2594.74|2593.24|2594.73|2593.23|0
1754937600000|2025-08-11 18:40:00|2594.31|2592.81|2592.54|2591.04|2594.31|2592.81|2592.54|2591.04|0
1754937900000|2025-08-11 18:45:00|2592.55|2591.05|2593.86|2592.36|2593.87|2592.37|2592.11|2590.61|0
1754938200000|2025-08-11 18:50:00|2593.87|2592.37|2593.86|2592.36|2593.87|2592.37|2593.43|2591.93|0
1754938500000|2025-08-11 18:55:00|2593.87|2592.37|2594.3|2592.8|2594.73|2593.23|2593.86|2592.36|0
1754938800000|2025-08-11 19:00:00|2594.29|2592.79|2594.74|2593.24|2594.74|2593.24|2594.29|2592.79|0
1754939100000|2025-08-11 19:05:00|2594.73|2593.23|2594.74|2593.24|2594.74|2593.24|2594.31|2592.81|0
1754939400000|2025-08-11 19:10:00|2594.75|2593.25|2593.88|2592.38|2594.75|2593.25|2593.88|2592.38|0
1754939700000|2025-08-11 19:15:00|2593.87|2592.37|2594.3|2592.8|2594.3|2592.8|2593.43|2591.93|0
1754940000000|2025-08-11 19:20:00|2594.31|2592.81|2594.73|2593.23|2595.16|2593.66|2594.3|2592.8|0
1754940300000|2025-08-11 19:25:00|2594.31|2592.81|2594.72|2593.22|2594.73|2593.23|2594.29|2592.79|0
1754940600000|2025-08-11 19:30:00|2594.73|2593.23|2594.71|2593.21|2595.14|2593.64|2594.28|2592.78|0
1754940900000|2025-08-11 19:35:00|2595.13|2593.63|2594.7|2593.2|2595.14|2593.64|2594.27|2592.77|0
1754941200000|2025-08-11 19:40:00|2594.71|2593.21|2594.7|2593.2|2595.13|2593.63|2594.69|2593.19|0
1754941500000|2025-08-11 19:45:00|2594.71|2593.21|2594.69|2593.19|2594.71|2593.21|2594.26|2592.76|0
1754941800000|2025-08-11 19:50:00|2594.7|2593.2|2592.91|2591.41|2594.71|2593.21|2591.62|2590.12|0
1754942100000|2025-08-11 19:55:00|2592.9|2591.4|2594.88|2593.38|2596.35|2594.85|2592.46|2590.96|0
1754942400000|2025-08-11 20:00:00|2594.67|2593.17|2594.19|2592.69|2595.23|2593.73|2593.63|2592.13|0
1754942700000|2025-08-11 20:05:00|2594.11|2592.61|2594.28|2592.78|2594.41|2592.91|2594.02|2592.52|0
1754943000000|2025-08-11 20:10:00|2594.32|2592.82|2593.67|2592.17|2594.5|2593|2593.63|2592.13|0
1754943300000|2025-08-11 20:15:00|2593.63|2592.13|2593.28|2591.78|2593.76|2592.26|2592.94|2591.44|0
1754943600000|2025-08-11 20:20:00|2593.29|2591.79|2593.37|2591.87|2593.63|2592.13|2592.94|2591.44|0
1754943900000|2025-08-11 20:25:00|2593.28|2591.78|2593.54|2592.04|2593.54|2592.04|2593.11|2591.61|0
1754944200000|2025-08-11 20:30:00|2593.46|2591.96|2593.46|2591.96|2593.67|2592.17|2593.28|2591.78|0
1754944500000|2025-08-11 20:35:00|2593.54|2592.04|2593.63|2592.13|2593.63|2592.13|2593.37|2591.87|0
1754944800000|2025-08-11 20:40:00|2593.54|2592.04|2593.63|2592.13|2593.63|2592.13|2593.37|2591.87|0
1754945100000|2025-08-11 20:45:00|2593.54|2592.04|2593.47|2591.97|2593.77|2592.27|2593.47|2591.97|0
1754945400000|2025-08-11 20:50:00|2593.38|2591.88|2593.16|2591.66|2593.55|2592.05|2593.08|2591.58|0
1754945700000|2025-08-11 20:55:00|2593.17|2591.67|2593.39|2591.89|2593.56|2592.06|2592.82|2591.32|0
1754946000000|2025-08-11 21:00:00|2593.26|2591.76|2593.17|2591.67|2593.3|2591.8|2593.13|2591.63|0
1754946300000|2025-08-11 21:05:00|2593.18|2591.68|2593.22|2591.72|2593.39|2591.89|2593.18|2591.68|0
1754946600000|2025-08-11 21:10:00|2593.09|2591.59|2593.35|2591.85|2593.39|2591.89|2593.05|2591.55|0
1754946900000|2025-08-11 21:15:00|2593.26|2591.76|2593.35|2591.85|2593.35|2591.85|2593.26|2591.76|0
1754947500000|2025-08-11 21:25:00|2593.39|2591.89|2593.39|2591.89|2593.43|2591.93|2593.39|2591.89|0
1754947800000|2025-08-11 21:30:00|2593.13|2591.63|2593.48|2591.98|2593.48|2591.98|2593.13|2591.63|0
1754948100000|2025-08-11 21:35:00|2593.52|2592.02|2593.39|2591.89|2593.52|2592.02|2593.39|2591.89|0
1754948400000|2025-08-11 21:40:00|2593.44|2591.94|2593.56|2592.06|2593.56|2592.06|2593.44|2591.94|0
1754948700000|2025-08-11 21:45:00|2593.57|2592.07|2593.61|2592.11|2593.61|2592.11|2593.56|2592.06|0
1754949000000|2025-08-11 21:50:00|2593.57|2592.07|2593.44|2591.94|2593.65|2592.15|2593.43|2591.93|0
1754949300000|2025-08-11 21:55:00|2593.43|2591.93|2593.43|2591.93|2593.43|2591.93|2593.35|2591.85|0
1754949600000|2025-08-11 22:00:00|2593.45|2591.95|2594.08|2592.58|2594.86|2593.36|2593.45|2591.95|0
1754949900000|2025-08-11 22:05:00|2594.13|2592.63|2593.78|2592.28|2594.13|2592.63|2593.43|2591.93|0
1754950200000|2025-08-11 22:10:00|2593.82|2592.32|2594.32|2592.82|2594.69|2593.19|2593.82|2592.32|0
1754950500000|2025-08-11 22:15:00|2594.28|2592.78|2593.07|2591.57|2594.28|2592.78|2592.98|2591.48|0
1754950800000|2025-08-11 22:20:00|2592.98|2591.48|2592.85|2591.35|2593.24|2591.74|2592.59|2591.09|0
1754951100000|2025-08-11 22:25:00|2592.81|2591.31|2592.51|2591.01|2592.85|2591.35|2592.51|2591.01|0
1754951400000|2025-08-11 22:30:00|2592.64|2591.14|2593.24|2591.74|2593.29|2591.79|2592.42|2590.92|0
1754951700000|2025-08-11 22:35:00|2593.2|2591.7|2592.85|2591.35|2593.33|2591.83|2592.85|2591.35|0
1754952000000|2025-08-11 22:40:00|2592.77|2591.27|2593.24|2591.74|2593.33|2591.83|2592.42|2590.92|0
1754952300000|2025-08-11 22:45:00|2593.2|2591.7|2593.41|2591.91|2593.41|2591.91|2592.77|2591.27|0
1754952600000|2025-08-11 22:50:00|2593.42|2591.92|2594.32|2592.82|2594.37|2592.87|2593.42|2591.92|0
1754952900000|2025-08-11 22:55:00|2594.33|2592.83|2594.54|2593.04|2594.63|2593.13|2594.24|2592.74|0
1754953200000|2025-08-11 23:00:00|2594.45|2592.95|2594.71|2593.21|2594.8|2593.3|2594.45|2592.95|0
1754953500000|2025-08-11 23:05:00|2594.72|2593.22|2594.63|2593.13|2594.8|2593.3|2594.37|2592.87|0
1754953800000|2025-08-11 23:10:00|2594.71|2593.21|2594.54|2593.04|2594.89|2593.39|2594.45|2592.95|0
1754954100000|2025-08-11 23:15:00|2594.45|2592.95|2594.63|2593.13|2594.89|2593.39|2594.45|2592.95|0
1754954400000|2025-08-11 23:20:00|2594.67|2593.17|2594.37|2592.87|2594.71|2593.21|2594.28|2592.78|0
1754954700000|2025-08-11 23:25:00|2594.32|2592.82|2594.15|2592.65|2594.32|2592.82|2593.59|2592.09|0
1754955000000|2025-08-11 23:30:00|2594.11|2592.61|2594.37|2592.87|2594.97|2593.47|2594.06|2592.56|0
1754955300000|2025-08-11 23:35:00|2594.41|2592.91|2594.32|2592.82|2594.45|2592.95|2594.06|2592.56|0
1754955600000|2025-08-11 23:40:00|2594.24|2592.74|2594.41|2592.91|2594.45|2592.95|2594.06|2592.56|0
1754955900000|2025-08-11 23:45:00|2594.45|2592.95|2594.37|2592.87|2594.97|2593.47|2594.32|2592.82|0
1754956200000|2025-08-11 23:50:00|2594.41|2592.91|2594.15|2592.65|2594.45|2592.95|2593.98|2592.48|0
1754956500000|2025-08-11 23:55:00|2594.11|2592.61|2594.32|2592.82|2594.37|2592.87|2593.89|2592.39|0
1754956800000|2025-08-12 00:00:00|2594.15|2592.65|2594.32|2592.82|2594.8|2593.3|2593.67|2592.17|0
1754957100000|2025-08-12 00:05:00|2594.28|2592.78|2594.06|2592.56|2594.63|2593.13|2593.98|2592.48|0
1754957400000|2025-08-12 00:10:00|2594.02|2592.52|2595.21|2593.71|2595.3|2593.8|2593.72|2592.22|0
1754957700000|2025-08-12 00:15:00|2595.17|2593.67|2597.68|2596.18|2597.9|2596.4|2595.08|2593.58|0
1754958000000|2025-08-12 00:20:00|2597.25|2595.75|2598.96|2597.46|2599.38|2597.88|2597.25|2595.75|0
1754958300000|2025-08-12 00:25:00|2599.17|2597.67|2598.11|2596.61|2599.17|2597.67|2597.9|2596.4|0
1754958600000|2025-08-12 00:30:00|2598.54|2597.04|2599.38|2597.88|2599.39|2597.89|2598.11|2596.61|0
1754958900000|2025-08-12 00:35:00|2599.39|2597.89|2598.96|2597.46|2599.82|2598.32|2598.53|2597.03|0
1754959200000|2025-08-12 00:40:00|2598.95|2597.45|2598.11|2596.61|2598.96|2597.46|2598.1|2596.6|0
1754959500000|2025-08-12 00:45:00|2598.1|2596.6|2598.1|2596.6|2598.11|2596.61|2597.67|2596.17|0
1754959800000|2025-08-12 00:50:00|2598.11|2596.61|2597.67|2596.17|2598.53|2597.03|2597.67|2596.17|0
1754960100000|2025-08-12 00:55:00|2597.24|2595.74|2597.67|2596.17|2598.09|2596.59|2597.24|2595.74|0
1754960400000|2025-08-12 01:00:00|2597.66|2596.16|2597.24|2595.74|2597.88|2596.38|2597.24|2595.74|0
1754960700000|2025-08-12 01:05:00|2597.25|2595.75|2596.61|2595.11|2597.25|2595.75|2596.61|2595.11|0
1754961000000|2025-08-12 01:10:00|2596.82|2595.32|2596.39|2594.89|2597.25|2595.75|2596.39|2594.89|0
1754961300000|2025-08-12 01:15:00|2596.38|2594.88|2597.25|2595.75|2597.25|2595.75|2596.17|2594.67|0
1754961600000|2025-08-12 01:20:00|2596.82|2595.32|2596.82|2595.32|2596.83|2595.33|2596.82|2595.32|0
1754961900000|2025-08-12 01:25:00|2596.83|2595.33|2597.24|2595.74|2597.67|2596.17|2596.82|2595.32|0
1754962200000|2025-08-12 01:30:00|2596.82|2595.32|2596.82|2595.32|2596.83|2595.33|2596.39|2594.89|0
1754962500000|2025-08-12 01:35:00|2596.83|2595.33|2597.26|2595.76|2597.47|2595.97|2596.82|2595.32|0
1754962800000|2025-08-12 01:40:00|2597.47|2595.97|2597.69|2596.19|2597.9|2596.4|2597.26|2595.76|0
1754963100000|2025-08-12 01:45:00|2597.27|2595.77|2596.84|2595.34|2597.27|2595.77|2596.84|2595.34|0
1754963400000|2025-08-12 01:50:00|2596.83|2595.33|2596.41|2594.91|2596.83|2595.33|2596.41|2594.91|0
1754963700000|2025-08-12 01:55:00|2596.62|2595.12|2597.27|2595.77|2597.27|2595.77|2596.62|2595.12|0
1754964000000|2025-08-12 02:00:00|2597.26|2595.76|2597.27|2595.77|2597.27|2595.77|2596.84|2595.34|0
1754964300000|2025-08-12 02:05:00|2597.69|2596.19|2597.69|2596.19|2597.69|2596.19|2597.68|2596.18|0
1754964600000|2025-08-12 02:10:00|2597.7|2596.2|2598.12|2596.62|2598.12|2596.62|2597.69|2596.19|0
1754964900000|2025-08-12 02:15:00|2598.11|2596.61|2598.12|2596.62|2598.54|2597.04|2598.11|2596.61|0
1754965200000|2025-08-12 02:20:00|2598.13|2596.63|2598.55|2597.05|2598.55|2597.05|2598.12|2596.62|0
1754965500000|2025-08-12 02:25:00|2598.54|2597.04|2598.53|2597.03|2598.55|2597.05|2598.53|2597.03|0
1754965800000|2025-08-12 02:30:00|2598.54|2597.04|2598.97|2597.47|2598.97|2597.47|2598.53|2597.03|0
1754966100000|2025-08-12 02:35:00|2599.39|2597.89|2598.94|2597.44|2599.39|2597.89|2598.94|2597.44|0
1754966400000|2025-08-12 02:40:00|2598.52|2597.02|2598.52|2597.02|2598.94|2597.44|2598.51|2597.01|0
1754966700000|2025-08-12 02:45:00|2598.51|2597.01|2598.09|2596.59|2598.52|2597.02|2598.09|2596.59|0
1754967000000|2025-08-12 02:50:00|2598.51|2597.01|2598.51|2597.01|2598.52|2597.02|2598.51|2597.01|0
1754967300000|2025-08-12 02:55:00|2598.09|2596.59|2598.51|2597.01|2598.51|2597.01|2598.09|2596.59|0
1754967600000|2025-08-12 03:00:00|2598.52|2597.02|2598.94|2597.44|2598.94|2597.44|2598.51|2597.01|0
1754967900000|2025-08-12 03:05:00|2598.95|2597.45|2599.37|2597.87|2599.38|2597.88|2598.95|2597.45|0
1754968200000|2025-08-12 03:10:00|2599.16|2597.66|2598.94|2597.44|2599.16|2597.66|2598.94|2597.44|0
1754968500000|2025-08-12 03:15:00|2598.51|2597.01|2598.94|2597.44|2599.16|2597.66|2598.51|2597.01|0
1754968800000|2025-08-12 03:20:00|2598.95|2597.45|2599.03|2597.53|2599.37|2597.87|2598.94|2597.44|0
1754969100000|2025-08-12 03:25:00|2599.02|2597.52|2599.88|2598.38|2599.88|2598.38|2599.02|2597.52|0
1754969400000|2025-08-12 03:30:00|2599.87|2598.37|2599.66|2598.16|2599.88|2598.38|2599.45|2597.95|0
1754969700000|2025-08-12 03:35:00|2599.87|2598.37|2599.87|2598.37|2599.88|2598.38|2599.45|2597.95|0
1754970000000|2025-08-12 03:40:00|2599.66|2598.16|2599.02|2597.52|2599.87|2598.37|2599.02|2597.52|0
1754970300000|2025-08-12 03:45:00|2599.45|2597.95|2598.59|2597.09|2599.45|2597.95|2598.59|2597.09|0
1754970600000|2025-08-12 03:50:00|2598.38|2596.88|2599.02|2597.52|2599.44|2597.94|2598.17|2596.67|0
1754970900000|2025-08-12 03:55:00|2599.23|2597.73|2598.6|2597.1|2599.23|2597.73|2598.6|2597.1|0
1754971200000|2025-08-12 04:00:00|2598.59|2597.09|2598.59|2597.09|2598.6|2597.1|2598.59|2597.09|0
1754971500000|2025-08-12 04:05:00|2598.61|2597.11|2598.63|2597.13|2598.64|2597.14|2598.42|2596.92|0
1754971800000|2025-08-12 04:10:00|2598.64|2597.14|2598.63|2597.13|2598.64|2597.14|2598.63|2597.13|0
1754972100000|2025-08-12 04:15:00|2598.64|2597.14|2598.63|2597.13|2599.06|2597.56|2598.63|2597.13|0
1754972400000|2025-08-12 04:20:00|2598.64|2597.14|2598.64|2597.14|2598.64|2597.14|2598.43|2596.93|0
1754972700000|2025-08-12 04:25:00|2598.63|2597.13|2599.16|2597.66|2599.16|2597.66|2598.21|2596.71|0
1754973000000|2025-08-12 04:30:00|2598.74|2597.24|2600.01|2598.51|2600.43|2598.93|2598.73|2597.23|0
1754973300000|2025-08-12 04:35:00|2600.43|2598.93|2602.94|2601.44|2602.94|2601.44|2600.43|2598.93|0
1754973600000|2025-08-12 04:40:00|2602.52|2601.02|2602.53|2601.03|2604.22|2602.72|2602.52|2601.02|0
1754973900000|2025-08-12 04:45:00|2602.95|2601.45|2603.37|2601.87|2603.37|2601.87|2601.89|2600.39|0
1754974200000|2025-08-12 04:50:00|2603.79|2602.29|2604.63|2603.13|2604.65|2603.15|2603.37|2601.87|0
1754974500000|2025-08-12 04:55:00|2604.64|2603.14|2604.19|2602.69|2604.64|2603.14|2604.19|2602.69|0
1754974800000|2025-08-12 05:00:00|2604.4|2602.9|2599.33|2597.83|2604.62|2603.12|2597.62|2596.12|0
1754975100000|2025-08-12 05:05:00|2599.54|2598.04|2601.78|2600.28|2603.05|2601.55|2599.11|2597.61|0
1754975400000|2025-08-12 05:10:00|2601.35|2599.85|2601.38|2599.88|2602.23|2600.73|2600.95|2599.45|0
1754975700000|2025-08-12 05:15:00|2600.95|2599.45|2600.52|2599.02|2601.37|2599.87|2600.09|2598.59|0
1754976000000|2025-08-12 05:20:00|2600.53|2599.03|2600.54|2599.04|2601.59|2600.09|2600.52|2599.02|0
1754976300000|2025-08-12 05:25:00|2600.53|2599.03|2600.53|2599.03|2600.96|2599.46|2600.11|2598.61|0
1754976600000|2025-08-12 05:30:00|2600.52|2599.02|2599.65|2598.15|2600.52|2599.02|2598.79|2597.29|0
1754976900000|2025-08-12 05:35:00|2599.66|2598.16|2597.94|2596.44|2600.3|2598.8|2597.52|2596.02|0
1754977200000|2025-08-12 05:40:00|2598.37|2596.87|2597.94|2596.44|2598.37|2596.87|2596.65|2595.15|0
1754977500000|2025-08-12 05:45:00|2597.93|2596.43|2597.52|2596.02|2598.37|2596.87|2597.1|2595.6|0
1754977800000|2025-08-12 05:50:00|2597.53|2596.03|2598.39|2596.89|2598.81|2597.31|2597.53|2596.03|0
1754978100000|2025-08-12 05:55:00|2598.38|2596.88|2599.72|2598.22|2600.15|2598.65|2598.38|2596.88|0
1754978400000|2025-08-12 06:00:00|2599.73|2598.23|2601.86|2600.36|2601.86|2600.36|2599.72|2598.22|0
1754978700000|2025-08-12 06:05:00|2601.44|2599.94|2598.47|2596.97|2601.44|2599.94|2598.04|2596.54|0
1754979000000|2025-08-12 06:10:00|2598.46|2596.96|2597.62|2596.12|2598.68|2597.18|2597.61|2596.11|0
1754979300000|2025-08-12 06:15:00|2597.61|2596.11|2597.62|2596.12|2598.46|2596.96|2597.18|2595.68|0
1754979600000|2025-08-12 06:20:00|2598.04|2596.54|2598.91|2597.41|2598.91|2597.41|2597.84|2596.34|0
1754979900000|2025-08-12 06:25:00|2598.92|2597.42|2600.86|2599.36|2601.07|2599.57|2598.92|2597.42|0
1754980200000|2025-08-12 06:30:00|2601.07|2599.57|2600.69|2599.29|2601.07|2599.57|2598.62|2597.12|61
1754980500000|2025-08-12 06:35:00|2600.82|2599.42|2602.69|2601.29|2602.69|2601.29|2600.82|2599.42|168
1754980800000|2025-08-12 06:40:00|2602.94|2601.54|2602.44|2601.04|2603.44|2602.04|2601.82|2600.42|13
1754981100000|2025-08-12 06:45:00|2602.69|2601.29|2602.94|2601.54|2603.19|2601.79|2602.69|2601.29|15
1754981400000|2025-08-12 06:50:00|2602.82|2601.42|2602.82|2601.42|2603.44|2602.04|2602.82|2601.42|67
1754981700000|2025-08-12 06:55:00|2602.99|2601.49|2601.68|2600.18|2602.99|2601.49|2601.26|2599.76|0
1754982000000|2025-08-12 07:00:00|2602.53|2601.03|2608.99|2608.49|2609.99|2609.49|2602.24|2601.03|4713
1754982300000|2025-08-12 07:05:00|2608.87|2608.37|2610.37|2609.87|2610.62|2610.12|2607.62|2607.12|2177
1754982600000|2025-08-12 07:10:00|2610.12|2609.62|2607.87|2607.37|2610.12|2609.62|2607.12|2606.62|4798
1754982900000|2025-08-12 07:15:00|2607.62|2607.12|2607.37|2606.87|2608.37|2607.87|2606.24|2605.74|1636
1754983200000|2025-08-12 07:20:00|2607.08|2606.58|2606.33|2605.83|2608.33|2607.83|2604.83|2604.33|879
1754983500000|2025-08-12 07:25:00|2606.08|2605.58|2604.83|2604.33|2606.33|2605.83|2604.33|2603.83|3296
1754983800000|2025-08-12 07:30:00|2604.98|2604.48|2603.23|2602.73|2605.73|2605.23|2602.85|2602.35|2871
1754984100000|2025-08-12 07:35:00|2602.98|2602.48|2603.48|2602.98|2604.48|2603.98|2602.98|2602.48|3066
1754984400000|2025-08-12 07:40:00|2603.56|2603.06|2605.18|2604.68|2606.31|2605.81|2603.56|2603.06|1149
1754984700000|2025-08-12 07:45:00|2605.31|2604.81|2604.06|2603.56|2606.06|2605.56|2604.06|2603.56|1332
1754985000000|2025-08-12 07:50:00|2603.85|2603.35|2604.35|2603.85|2604.72|2604.22|2603.35|2602.85|1507
1754985300000|2025-08-12 07:55:00|2604.1|2603.6|2602.6|2602.1|2604.47|2603.97|2602.35|2601.85|819
1754985600000|2025-08-12 08:00:00|2602.54|2602.04|2602.54|2602.04|2603.54|2603.04|2601.04|2600.54|4895
1754985900000|2025-08-12 08:05:00|2602.29|2601.79|2603.91|2603.41|2603.91|2603.41|2601.79|2601.29|695
1754986200000|2025-08-12 08:10:00|2603.77|2603.27|2601.15|2600.65|2603.77|2603.27|2601.15|2600.65|4817
1754986500000|2025-08-12 08:15:00|2601.27|2600.77|2602.9|2602.4|2603.15|2602.65|2600.9|2600.4|4854
1754986800000|2025-08-12 08:20:00|2603.15|2602.65|2602.15|2601.65|2603.4|2602.9|2602.15|2601.65|829
1754987100000|2025-08-12 08:25:00|2602.27|2601.77|2601.77|2601.27|2602.65|2602.15|2601.15|2600.65|1646
1754987400000|2025-08-12 08:30:00|2601.96|2601.46|2602.21|2601.71|2603.09|2602.59|2601.09|2600.59|1515
1754987700000|2025-08-12 08:35:00|2602.09|2601.59|2602.46|2601.96|2603.09|2602.59|2602.09|2601.59|569
1754988000000|2025-08-12 08:40:00|2602.15|2601.65|2602.28|2601.78|2602.28|2601.78|2601.53|2601.03|623
1754988300000|2025-08-12 08:45:00|2602.03|2601.53|2602.15|2601.65|2603.03|2602.53|2601.65|2601.15|859
1754988600000|2025-08-12 08:50:00|2602.41|2601.91|2603.04|2602.54|2603.41|2602.91|2602.04|2601.54|1251
1754988900000|2025-08-12 08:55:00|2602.91|2602.41|2603.29|2602.79|2603.29|2602.79|2602.54|2602.04|1259
1754989200000|2025-08-12 09:00:00|2603.15|2602.65|2605.9|2605.4|2605.9|2605.4|2603.02|2602.52|1408
1754989500000|2025-08-12 09:05:00|2606.15|2605.65|2605.65|2605.15|2607.02|2606.52|2605.4|2604.9|2861
1754989800000|2025-08-12 09:10:00|2605.38|2604.88|2604.13|2603.63|2605.38|2604.88|2602.63|2602.13|6121
1754990100000|2025-08-12 09:15:00|2604.25|2603.75|2605.63|2605.13|2605.88|2605.38|2603.88|2603.38|1431
1754990400000|2025-08-12 09:20:00|2605.75|2605.25|2603|2602.5|2606.12|2605.62|2603|2602.5|7664
1754990700000|2025-08-12 09:25:00|2602.87|2602.37|2603.37|2602.87|2604.25|2603.75|2602.75|2602.25|582
1754991000000|2025-08-12 09:30:00|2603.55|2603.05|2601.68|2601.18|2603.93|2603.43|2601.55|2601.05|619
1754991300000|2025-08-12 09:35:00|2601.55|2601.05|2601.8|2601.3|2602.68|2602.18|2601.43|2600.93|596
1754991600000|2025-08-12 09:40:00|2601.88|2601.38|2602.01|2601.51|2602.26|2601.76|2601.01|2600.51|1150
1754991900000|2025-08-12 09:45:00|2601.76|2601.26|2601.63|2601.13|2602.76|2602.26|2601.26|2600.76|3014
1754992200000|2025-08-12 09:50:00|2601.5|2601|2600.38|2599.88|2601.88|2601.38|2600.13|2599.63|3198
1754992500000|2025-08-12 09:55:00|2600.5|2600|2600.13|2599.63|2600.88|2600.38|2599.38|2598.88|4096
1754992800000|2025-08-12 10:00:00|2600.18|2599.68|2598.68|2598.18|2600.18|2599.68|2598.18|2597.68|690
1754993100000|2025-08-12 10:05:00|2598.55|2598.05|2598.3|2597.8|2598.93|2598.43|2597.43|2596.93|524
1754993400000|2025-08-12 10:10:00|2598.27|2597.77|2599.27|2598.77|2599.4|2598.9|2598.15|2597.65|4493
1754993700000|2025-08-12 10:15:00|2599.15|2598.65|2600.27|2599.77|2600.4|2599.9|2598.4|2597.9|2028
1754994000000|2025-08-12 10:20:00|2600.26|2599.76|2599.89|2599.39|2601.64|2601.14|2599.89|2599.39|602
1754994300000|2025-08-12 10:25:00|2599.64|2599.14|2599.89|2599.39|2600.39|2599.89|2599.64|2599.14|555
1754994600000|2025-08-12 10:30:00|2599.92|2599.42|2600.67|2600.17|2601.29|2600.79|2599.79|2599.29|1005
1754994900000|2025-08-12 10:35:00|2600.42|2599.92|2600.17|2599.67|2600.67|2600.17|2599.17|2598.67|1167
1754995200000|2025-08-12 10:40:00|2600.19|2599.69|2600.81|2600.31|2601.44|2600.94|2600.19|2599.69|536
1754995500000|2025-08-12 10:45:00|2600.94|2600.44|2600.81|2600.31|2601.19|2600.69|2600.19|2599.69|725
1754995800000|2025-08-12 10:50:00|2600.74|2600.24|2600.49|2599.99|2601.12|2600.62|2600.37|2599.87|468
1754996100000|2025-08-12 10:55:00|2600.37|2599.87|2601.37|2600.87|2601.49|2600.99|2600.37|2599.87|754
1754996400000|2025-08-12 11:00:00|2601.39|2600.89|2600.76|2600.26|2601.39|2600.89|2599.76|2599.26|2375
1754996700000|2025-08-12 11:05:00|2600.64|2600.14|2600.39|2599.89|2601.39|2600.89|2599.89|2599.39|1130
1754997000000|2025-08-12 11:10:00|2600.45|2599.95|2598.57|2598.07|2600.45|2599.95|2598.45|2597.95|529
1754997300000|2025-08-12 11:15:00|2598.45|2597.95|2599.2|2598.7|2599.7|2599.2|2598.2|2597.7|1768
1754997600000|2025-08-12 11:20:00|2599.29|2598.79|2598.79|2598.29|2599.29|2598.79|2598.41|2597.91|1543
1754997900000|2025-08-12 11:25:00|2598.66|2598.16|2599.54|2599.04|2599.91|2599.41|2598.54|2598.04|337
1754998200000|2025-08-12 11:30:00|2599.43|2598.93|2600.68|2600.18|2600.68|2600.18|2599.18|2598.68|389
1754998500000|2025-08-12 11:35:00|2600.55|2600.05|2600.18|2599.68|2601.3|2600.8|2600.18|2599.68|1581
1754998800000|2025-08-12 11:40:00|2600.12|2599.62|2600.62|2600.12|2601.24|2600.74|2600.12|2599.62|514
1754999100000|2025-08-12 11:45:00|2600.74|2600.24|2600.12|2599.62|2600.87|2600.37|2599.62|2599.12|557
1754999400000|2025-08-12 11:50:00|2600.09|2599.59|2600.46|2599.96|2600.84|2600.34|2599.71|2599.21|856
1754999700000|2025-08-12 11:55:00|2600.59|2600.09|2600.21|2599.71|2601.34|2600.84|2600.09|2599.59|548
1755000000000|2025-08-12 12:00:00|2600.29|2599.79|2601.17|2600.67|2601.17|2600.67|2600.17|2599.67|10022
1755000300000|2025-08-12 12:05:00|2601.29|2600.79|2598.42|2597.92|2601.42|2600.92|2597.67|2597.17|779
1755000600000|2025-08-12 12:10:00|2598.46|2597.96|2598.96|2598.46|2599.21|2598.71|2598.21|2597.71|689
1755000900000|2025-08-12 12:15:00|2598.71|2598.21|2597.96|2597.46|2598.96|2598.46|2597.21|2596.71|505
1755001200000|2025-08-12 12:20:00|2597.84|2597.34|2598.34|2597.84|2598.46|2597.96|2596.84|2596.34|567
1755001500000|2025-08-12 12:25:00|2598.21|2597.71|2597.71|2597.21|2598.71|2598.21|2597.59|2597.09|967
1755001800000|2025-08-12 12:30:00|2597.66|2597.16|2602.91|2602.41|2604.79|2604.29|2597.66|2597.16|2385
1755002100000|2025-08-12 12:35:00|2602.79|2602.29|2605.54|2605.04|2606.29|2605.79|2602.79|2602.29|863
1755002400000|2025-08-12 12:40:00|2605.34|2604.84|2605.71|2605.21|2607.34|2606.84|2605.21|2604.71|1490
1755002700000|2025-08-12 12:45:00|2605.84|2605.34|2605.71|2605.21|2606.71|2606.21|2605.71|2605.21|735
1755003000000|2025-08-12 12:50:00|2605.87|2605.37|2607|2606.5|2607.25|2606.75|2605.5|2605|958
1755003300000|2025-08-12 12:55:00|2607.25|2606.75|2605|2604.5|2607.25|2606.75|2604.87|2604.37|6060
1755003600000|2025-08-12 13:00:00|2605.01|2604.51|2604.51|2604.01|2605.01|2604.51|2604.01|2603.51|891
1755003900000|2025-08-12 13:05:00|2604.38|2603.88|2603.51|2603.01|2604.76|2604.26|2603.26|2602.76|1077
1755004200000|2025-08-12 13:10:00|2603.75|2603.25|2602.5|2602|2604|2603.5|2602|2601.5|973
1755004500000|2025-08-12 13:15:00|2602.37|2601.87|2602.62|2602.12|2603|2602.5|2602|2601.5|1508
1755004800000|2025-08-12 13:20:00|2602.63|2602.13|2602.76|2602.26|2603.76|2603.26|2601.26|2600.76|4346
1755005100000|2025-08-12 13:25:00|2602.88|2602.38|2602.51|2602.01|2603.63|2603.13|2602.01|2601.51|2186
1755005400000|2025-08-12 13:30:00|2602.89|2602.39|2602.64|2602.14|2602.89|2602.39|2599.26|2598.76|1791
1755005700000|2025-08-12 13:35:00|2602.51|2602.01|2603.89|2603.39|2604.51|2604.01|2602.39|2601.89|1816
1755006000000|2025-08-12 13:40:00|2603.95|2603.45|2597.2|2596.7|2603.95|2603.45|2596.2|2595.7|1922
1755006300000|2025-08-12 13:45:00|2596.95|2596.45|2598.82|2598.32|2599.57|2599.07|2596.32|2595.82|1482
1755006600000|2025-08-12 13:50:00|2598.94|2598.44|2600.07|2599.57|2601.07|2600.57|2598.82|2598.32|1337
1755006900000|2025-08-12 13:55:00|2600.19|2599.69|2601.32|2600.82|2601.32|2600.82|2598.82|2598.32|2416
1755007200000|2025-08-12 14:00:00|2601.02|2600.52|2602.02|2601.52|2602.27|2601.77|2599.02|2598.52|1493
1755007500000|2025-08-12 14:05:00|2601.89|2601.39|2602.14|2601.64|2603.39|2602.89|2601.77|2601.27|2040
1755007800000|2025-08-12 14:10:00|2602.12|2601.62|2602.5|2602|2603|2602.5|2601.5|2601|1958
1755008100000|2025-08-12 14:15:00|2602.37|2601.87|2603|2602.5|2603|2602.5|2601.75|2601.25|1973
1755008400000|2025-08-12 14:20:00|2603.04|2602.54|2601.79|2601.29|2603.66|2603.16|2601.79|2601.29|2949
1755008700000|2025-08-12 14:25:00|2601.91|2601.41|2603.29|2602.79|2604.41|2603.91|2601.66|2601.16|1970
1755009000000|2025-08-12 14:30:00|2603.22|2602.72|2602.72|2602.22|2603.47|2602.97|2601.47|2600.97|2845
1755009300000|2025-08-12 14:35:00|2602.59|2602.09|2603.72|2603.22|2604.72|2604.22|2602.47|2601.97|1094
1755009600000|2025-08-12 14:40:00|2603.81|2603.31|2607.06|2606.56|2607.06|2606.56|2603.56|2603.06|1116
1755009900000|2025-08-12 14:45:00|2606.93|2606.43|2607.43|2606.93|2608.31|2607.81|2606.31|2605.81|1386
1755010200000|2025-08-12 14:50:00|2607.16|2606.66|2608.54|2608.04|2608.66|2608.16|2607.16|2606.66|2736
1755010500000|2025-08-12 14:55:00|2608.41|2607.91|2608.16|2607.66|2609.04|2608.54|2607.91|2607.41|1556
1755010800000|2025-08-12 15:00:00|2608.2|2607.7|2609.58|2609.08|2610.08|2609.58|2607.83|2607.33|6360
1755011100000|2025-08-12 15:05:00|2609.45|2608.95|2609.7|2609.2|2609.83|2609.33|2608.33|2607.83|1558
1755011400000|2025-08-12 15:10:00|2609.71|2609.21|2609.71|2609.21|2610.46|2609.96|2609.59|2609.09|2050
1755011700000|2025-08-12 15:15:00|2609.84|2609.34|2610.34|2609.84|2611.09|2610.59|2609.59|2609.09|1488
1755012000000|2025-08-12 15:20:00|2610.46|2609.96|2611.21|2609.71|2611.21|2610.59|2609.96|2609.46|7027
1755012300000|2025-08-12 15:25:00|2611.2|2609.7|2611.01|2609.51|2611.66|2610.16|2609.94|2608.44|9925
1755012600000|2025-08-12 15:30:00|2610.59|2609.09|2609.66|2608.26|2611.01|2609.51|2609.54|2608.14|5602
1755012900000|2025-08-12 15:35:00|2609.29|2607.89|2609.04|2607.64|2609.79|2608.39|2609.04|2607.64|4761
1755013200000|2025-08-12 15:40:00|2608.91|2607.51|2609.41|2608.01|2609.41|2608.01|2608.79|2607.39|17
1755013500000|2025-08-12 15:45:00|2609.29|2607.89|2609.41|2608.01|2609.41|2608.01|2609.16|2607.76|49
1755013800000|2025-08-12 15:50:00|2609.79|2608.39|2610.41|2609.01|2610.54|2609.14|2609.79|2608.39|4107
1755014100000|2025-08-12 15:55:00|2610.29|2608.89|2611.09|2609.59|2611.29|2609.89|2610.16|2608.76|375
1755014400000|2025-08-12 16:00:00|2611.08|2609.58|2609.8|2608.3|2611.08|2609.58|2609.8|2608.3|0
1755014700000|2025-08-12 16:05:00|2609.81|2608.31|2609.79|2608.29|2610.23|2608.73|2609.37|2607.87|0
1755015000000|2025-08-12 16:10:00|2609.37|2607.87|2609.37|2607.87|2609.8|2608.3|2608.51|2607.01|0
1755015300000|2025-08-12 16:15:00|2609.38|2607.88|2609.81|2608.31|2609.81|2608.31|2609.37|2607.87|0
1755015600000|2025-08-12 16:20:00|2609.8|2608.3|2610.25|2608.75|2610.25|2608.75|2609.8|2608.3|0
1755015900000|2025-08-12 16:25:00|2610.24|2608.74|2609.83|2608.33|2610.26|2608.76|2609.82|2608.32|0
1755016200000|2025-08-12 16:30:00|2609.84|2608.34|2610.27|2608.77|2610.27|2608.77|2609.83|2608.33|0
1755016500000|2025-08-12 16:35:00|2610.26|2608.76|2610.69|2609.19|2611.12|2609.62|2610.25|2608.75|0
1755016800000|2025-08-12 16:40:00|2610.71|2609.21|2610.69|2609.19|2611.12|2609.62|2610.68|2609.18|0
1755017100000|2025-08-12 16:45:00|2610.7|2609.2|2611.14|2609.64|2611.14|2609.64|2610.69|2609.19|0
1755017400000|2025-08-12 16:50:00|2611.13|2609.63|2611.14|2609.64|2611.57|2610.07|2610.71|2609.21|0
1755017700000|2025-08-12 16:55:00|2611.15|2609.65|2610.68|2609.18|2611.58|2610.08|2610.68|2609.18|0
1755018000000|2025-08-12 17:00:00|2610.67|2609.17|2610.41|2608.91|2610.84|2609.34|2610.24|2608.74|0
1755018300000|2025-08-12 17:05:00|2610.84|2609.34|2610.4|2608.9|2611.27|2609.77|2610.4|2608.9|0
1755018600000|2025-08-12 17:10:00|2610.39|2608.89|2610.82|2609.32|2610.83|2609.33|2610.39|2608.89|0
1755018900000|2025-08-12 17:15:00|2610.81|2609.31|2610.82|2609.32|2610.82|2609.32|2610.39|2608.89|0
1755019200000|2025-08-12 17:20:00|2610.81|2609.31|2611.24|2609.74|2611.68|2610.18|2610.39|2608.89|0
1755019500000|2025-08-12 17:25:00|2611.25|2609.75|2610.83|2609.33|2611.25|2609.75|2610.81|2609.31|0
1755019800000|2025-08-12 17:30:00|2610.82|2609.32|2612.14|2610.64|2612.57|2611.07|2610.82|2609.32|0
1755020100000|2025-08-12 17:35:00|2612.13|2610.63|2612.55|2611.05|2612.56|2611.06|2612.13|2610.63|0
1755020400000|2025-08-12 17:40:00|2612.12|2610.62|2612.13|2610.63|2612.14|2610.64|2611.7|2610.2|0
1755020700000|2025-08-12 17:45:00|2612.14|2610.64|2612.13|2610.63|2612.58|2611.08|2612.12|2610.62|0
1755021000000|2025-08-12 17:50:00|2612.12|2610.62|2612.13|2610.63|2612.56|2611.06|2612.12|2610.62|0
1755021300000|2025-08-12 17:55:00|2612.12|2610.62|2612.55|2611.05|2612.55|2611.05|2612.12|2610.62|0
1755021600000|2025-08-12 18:00:00|2612.98|2611.48|2613|2611.5|2613.43|2611.93|2612.97|2611.47|0
1755021900000|2025-08-12 18:05:00|2613.42|2611.92|2613.43|2611.93|2613.86|2612.36|2613|2611.5|0
1755022200000|2025-08-12 18:10:00|2613.42|2611.92|2613.01|2611.51|2613.42|2611.92|2613|2611.5|0
1755022500000|2025-08-12 18:15:00|2613.44|2611.94|2613.37|2611.87|2613.44|2611.94|2612.94|2611.44|0
1755022800000|2025-08-12 18:20:00|2613.38|2611.88|2612.93|2611.43|2613.38|2611.88|2612.93|2611.43|0
1755023100000|2025-08-12 18:25:00|2612.5|2611|2612.5|2611|2612.5|2611|2612.49|2610.99|0
1755023400000|2025-08-12 18:30:00|2612.49|2610.99|2612.06|2610.56|2612.5|2611|2611.63|2610.13|0
1755023700000|2025-08-12 18:35:00|2612.07|2610.57|2611.63|2610.13|2612.5|2611|2611.63|2610.13|0
1755024000000|2025-08-12 18:40:00|2611.64|2610.14|2612.49|2610.99|2612.49|2610.99|2611.63|2610.13|0
1755024300000|2025-08-12 18:45:00|2612.07|2610.57|2613.77|2612.27|2613.77|2612.27|2612.07|2610.57|0
1755024600000|2025-08-12 18:50:00|2613.34|2611.84|2612.92|2611.42|2613.35|2611.85|2612.91|2611.41|0
1755024900000|2025-08-12 18:55:00|2612.93|2611.43|2612.33|2610.83|2612.93|2611.43|2612.33|2610.83|0
1755025200000|2025-08-12 19:00:00|2612.34|2610.84|2613.19|2611.69|2613.19|2611.69|2612.34|2610.84|0
1755025500000|2025-08-12 19:05:00|2613.2|2611.7|2613.62|2612.12|2613.63|2612.13|2613.2|2611.7|0
1755025800000|2025-08-12 19:10:00|2613.61|2612.11|2613.62|2612.12|2613.62|2612.12|2613.61|2612.11|0
1755026100000|2025-08-12 19:15:00|2613.63|2612.13|2614.99|2613.49|2615|2613.5|2613.63|2612.13|0
1755026400000|2025-08-12 19:20:00|2615|2613.5|2614.57|2613.07|2615|2613.5|2614.56|2613.06|0
1755026700000|2025-08-12 19:25:00|2614.99|2613.49|2614.95|2613.45|2615.37|2613.87|2614.52|2613.02|0
1755027000000|2025-08-12 19:30:00|2614.96|2613.46|2615.46|2613.96|2615.46|2613.96|2614.96|2613.46|0
1755027300000|2025-08-12 19:35:00|2615.45|2613.95|2615.04|2613.54|2615.9|2614.4|2615.03|2613.53|0
1755027600000|2025-08-12 19:40:00|2615.03|2613.53|2615.01|2613.51|2615.04|2613.54|2614.58|2613.08|0
1755027900000|2025-08-12 19:45:00|2615.02|2613.52|2615|2613.5|2615.02|2613.52|2614.99|2613.49|0
1755028200000|2025-08-12 19:50:00|2614.99|2613.49|2615.02|2613.52|2615.46|2613.96|2614.55|2613.05|0
1755028500000|2025-08-12 19:55:00|2614.81|2613.31|2616.3|2614.8|2616.32|2614.82|2614.58|2613.08|0
1755028800000|2025-08-12 20:00:00|2615.62|2614.12|2615.06|2613.56|2615.97|2614.47|2615.06|2613.56|0
1755029100000|2025-08-12 20:05:00|2615.15|2613.65|2615.88|2614.38|2615.97|2614.47|2614.93|2613.43|0
1755029400000|2025-08-12 20:10:00|2615.8|2614.3|2615.23|2613.73|2615.8|2614.3|2615.23|2613.73|0
1755029700000|2025-08-12 20:15:00|2615.32|2613.82|2615.41|2613.91|2615.62|2614.12|2615.23|2613.73|0
1755030000000|2025-08-12 20:20:00|2615.49|2613.99|2615.6|2614.1|2615.78|2614.28|2615.3|2613.8|0
1755030300000|2025-08-12 20:25:00|2615.56|2614.06|2615.6|2614.1|2615.69|2614.19|2615.47|2613.97|0
1755030600000|2025-08-12 20:30:00|2615.56|2614.06|2615.78|2614.28|2615.78|2614.28|2615.39|2613.89|0
1755030900000|2025-08-12 20:35:00|2615.86|2614.36|2615.47|2613.97|2615.86|2614.36|2615.39|2613.89|0
1755031200000|2025-08-12 20:40:00|2615.39|2613.89|2615.39|2613.89|2615.47|2613.97|2615.3|2613.8|0
1755031500000|2025-08-12 20:45:00|2615.38|2613.88|2615.48|2613.98|2615.61|2614.11|2615.22|2613.72|0
1755031800000|2025-08-12 20:50:00|2615.4|2613.9|2615.72|2614.22|2615.72|2614.22|2615.31|2613.81|0
1755032100000|2025-08-12 20:55:00|2615.63|2614.13|2616.03|2614.53|2616.37|2614.87|2615.59|2614.09|0
1755032400000|2025-08-12 21:00:00|2615.95|2614.45|2615.95|2614.45|2616.03|2614.53|2615.82|2614.32|0
1755032700000|2025-08-12 21:05:00|2615.94|2614.44|2615.43|2613.93|2615.94|2614.44|2615.43|2613.93|0
1755033000000|2025-08-12 21:10:00|2615.77|2614.27|2615.56|2614.06|2615.82|2614.32|2615.51|2614.01|0
1755033300000|2025-08-12 21:15:00|2615.73|2614.23|2615.69|2614.19|2615.73|2614.23|2615.69|2614.19|0
1755033600000|2025-08-12 21:20:00|2615.64|2614.14|2615.64|2614.14|2615.64|2614.14|2615.64|2614.14|0
1755033900000|2025-08-12 21:25:00|2615.69|2614.19|2615.69|2614.19|2615.69|2614.19|2615.69|2614.19|0
1755034200000|2025-08-12 21:30:00|2615.68|2614.18|2615.34|2613.84|2615.68|2614.18|2615.34|2613.84|0
1755034500000|2025-08-12 21:35:00|2615.3|2613.8|2615.34|2613.84|2615.34|2613.84|2615.25|2613.75|0
1755034800000|2025-08-12 21:40:00|2615.38|2613.88|2615.12|2613.62|2615.38|2613.88|2614.99|2613.49|0
1755035100000|2025-08-12 21:45:00|2615.17|2613.67|2615.38|2613.88|2615.38|2613.88|2615.08|2613.58|0
1755035400000|2025-08-12 21:50:00|2615.34|2613.84|2615.36|2613.86|2615.36|2613.86|2615.32|2613.82|0
1755035700000|2025-08-12 21:55:00|2615.41|2613.91|2615.15|2613.65|2615.41|2613.91|2615.15|2613.65|0
1755036000000|2025-08-12 22:00:00|2615.54|2614.04|2615.45|2613.95|2615.93|2614.43|2614.97|2613.47|0
1755036300000|2025-08-12 22:05:00|2615.41|2613.91|2614.94|2613.44|2615.59|2614.09|2614.85|2613.35|0
1755036600000|2025-08-12 22:10:00|2615.02|2613.52|2615.16|2613.66|2615.42|2613.92|2614.94|2613.44|0
1755036900000|2025-08-12 22:15:00|2615.24|2613.74|2614.76|2613.26|2615.33|2613.83|2614.59|2613.09|0
1755037200000|2025-08-12 22:20:00|2614.77|2613.27|2615.02|2613.52|2615.11|2613.61|2614.59|2613.09|0
1755037500000|2025-08-12 22:25:00|2614.94|2613.44|2615.02|2613.52|2615.11|2613.61|2614.76|2613.26|0
1755037800000|2025-08-12 22:30:00|2614.98|2613.48|2614.68|2613.18|2614.98|2613.48|2614.59|2613.09|0
1755038100000|2025-08-12 22:35:00|2614.72|2613.22|2614.68|2613.18|2614.76|2613.26|2614.59|2613.09|0
1755038400000|2025-08-12 22:40:00|2614.72|2613.22|2614.98|2613.48|2615.02|2613.52|2614.68|2613.18|0
1755038700000|2025-08-12 22:45:00|2614.94|2613.44|2614.68|2613.18|2615.02|2613.52|2614.68|2613.18|0
1755039000000|2025-08-12 22:50:00|2614.72|2613.22|2614.57|2613.07|2614.81|2613.31|2614.57|2613.07|0
1755039300000|2025-08-12 22:55:00|2614.53|2613.03|2614.66|2613.16|2614.75|2613.25|2614.49|2612.99|0
1755039600000|2025-08-12 23:00:00|2614.57|2613.07|2614.83|2613.33|2614.97|2613.47|2614.49|2612.99|0
1755039900000|2025-08-12 23:05:00|2614.84|2613.34|2615.31|2613.81|2615.4|2613.9|2614.83|2613.33|0
1755040200000|2025-08-12 23:10:00|2615.4|2613.9|2615.4|2613.9|2615.49|2613.99|2615.23|2613.73|0
1755040500000|2025-08-12 23:15:00|2615.36|2613.86|2614.83|2613.33|2615.49|2613.99|2614.83|2613.33|0
1755040800000|2025-08-12 23:20:00|2614.84|2613.34|2615.05|2613.55|2615.23|2613.73|2614.83|2613.33|0
1755041100000|2025-08-12 23:25:00|2615.14|2613.64|2615.31|2613.81|2615.4|2613.9|2615.05|2613.55|0
1755041400000|2025-08-12 23:30:00|2615.27|2613.77|2614.92|2613.42|2615.31|2613.81|2614.83|2613.33|0
1755041700000|2025-08-12 23:35:00|2614.97|2613.47|2615.05|2613.55|2615.14|2613.64|2614.97|2613.47|0
1755042000000|2025-08-12 23:40:00|2615.01|2613.51|2615.62|2614.12|2615.79|2614.29|2614.97|2613.47|0
1755042300000|2025-08-12 23:45:00|2615.66|2614.16|2616.27|2614.77|2616.79|2615.29|2615.49|2613.99|0
1755042600000|2025-08-12 23:50:00|2616.36|2614.86|2616.44|2614.94|2616.88|2615.38|2615.1|2613.6|0
1755042900000|2025-08-12 23:55:00|2616.49|2614.99|2616.79|2615.29|2616.84|2615.34|2616.05|2614.55|0
1755043200000|2025-08-13 00:00:00|2616.7|2615.2|2616.01|2614.51|2616.79|2615.29|2616.01|2614.51|0
1755043500000|2025-08-13 00:05:00|2616.05|2614.55|2616.49|2614.99|2616.92|2615.42|2615.4|2613.9|0
1755043800000|2025-08-13 00:10:00|2616.44|2614.94|2616.05|2614.55|2616.62|2615.12|2615.97|2614.47|0
1755044100000|2025-08-13 00:15:00|2616.01|2614.51|2616.27|2614.77|2617.13|2615.63|2615.84|2614.34|0
1755044400000|2025-08-13 00:20:00|2616.69|2615.19|2616.69|2615.19|2616.69|2615.19|2616.69|2615.19|0
1755044700000|2025-08-13 00:25:00|2617.12|2615.62|2616.69|2615.19|2617.12|2615.62|2616.48|2614.98|0
1755045000000|2025-08-13 00:30:00|2616.68|2615.18|2615.4|2613.9|2616.69|2615.19|2615.4|2613.9|0
1755045300000|2025-08-13 00:35:00|2615.41|2613.91|2615.83|2614.33|2615.83|2614.33|2615.4|2613.9|0
1755045600000|2025-08-13 00:40:00|2615.82|2614.32|2615.82|2614.32|2616.25|2614.75|2615.82|2614.32|0
1755045900000|2025-08-13 00:45:00|2615.83|2614.33|2616.26|2614.76|2617.13|2615.63|2615.83|2614.33|0
1755046200000|2025-08-13 00:50:00|2616.47|2614.97|2616.26|2614.76|2616.69|2615.19|2616.26|2614.76|0
1755046500000|2025-08-13 00:55:00|2616.25|2614.75|2615.83|2614.33|2616.26|2614.76|2615.83|2614.33|0
1755046800000|2025-08-13 01:00:00|2615.82|2614.32|2616.26|2614.76|2616.26|2614.76|2615.82|2614.32|0
1755047100000|2025-08-13 01:05:00|2616.25|2614.75|2615.83|2614.33|2616.26|2614.76|2615.4|2613.9|0
1755047400000|2025-08-13 01:10:00|2615.82|2614.32|2615.82|2614.32|2615.83|2614.33|2615.82|2614.32|0
1755047700000|2025-08-13 01:15:00|2615.83|2614.33|2614.97|2613.47|2615.83|2614.33|2614.97|2613.47|0
1755048000000|2025-08-13 01:20:00|2615.18|2613.68|2614.96|2613.46|2615.39|2613.89|2614.96|2613.46|0
1755048300000|2025-08-13 01:25:00|2614.97|2613.47|2614.54|2613.04|2614.97|2613.47|2614.32|2612.82|0
1755048600000|2025-08-13 01:30:00|2614.53|2613.03|2614.53|2613.03|2615.39|2613.89|2614.53|2613.03|0
1755048900000|2025-08-13 01:35:00|2614.96|2613.46|2614.53|2613.03|2614.96|2613.46|2614.52|2613.02|0
1755049200000|2025-08-13 01:40:00|2614.52|2613.02|2614.5|2613|2614.53|2613.03|2614.1|2612.6|0
1755049500000|2025-08-13 01:45:00|2614.51|2613.01|2613.65|2612.15|2614.51|2613.01|2613.65|2612.15|0
1755049800000|2025-08-13 01:50:00|2613.66|2612.16|2614.08|2612.58|2614.08|2612.58|2613.65|2612.15|0
1755050100000|2025-08-13 01:55:00|2614.07|2612.57|2614.08|2612.58|2614.08|2612.58|2614.07|2612.57|0
1755050400000|2025-08-13 02:00:00|2614.07|2612.57|2613.65|2612.15|2614.08|2612.58|2613.22|2611.72|0
1755050700000|2025-08-13 02:05:00|2613.22|2611.72|2613.22|2611.72|2613.22|2611.72|2613.22|2611.72|0
1755051000000|2025-08-13 02:10:00|2613.23|2611.73|2613.23|2611.73|2613.23|2611.73|2613.22|2611.72|0
1755051300000|2025-08-13 02:15:00|2613.66|2612.16|2613.66|2612.16|2613.66|2612.16|2613.66|2612.16|0
1755051600000|2025-08-13 02:20:00|2613.88|2612.38|2614.53|2613.03|2614.53|2613.03|2613.66|2612.16|0
1755051900000|2025-08-13 02:25:00|2614.52|2613.02|2615.17|2613.67|2615.17|2613.67|2614.1|2612.6|0
1755052200000|2025-08-13 02:30:00|2615.38|2613.88|2614.96|2613.46|2615.38|2613.88|2614.95|2613.45|0
1755052500000|2025-08-13 02:35:00|2615.38|2613.88|2615.81|2614.31|2615.81|2614.31|2615.38|2613.88|0
1755052800000|2025-08-13 02:40:00|2616.03|2614.53|2615.38|2613.88|2616.24|2614.74|2615.38|2613.88|0
1755053100000|2025-08-13 02:45:00|2615.37|2613.87|2615.81|2614.31|2615.81|2614.31|2615.37|2613.87|0
1755053400000|2025-08-13 02:50:00|2615.8|2614.3|2615.81|2614.31|2615.81|2614.31|2615.8|2614.3|0
1755053700000|2025-08-13 02:55:00|2615.8|2614.3|2615.8|2614.3|2615.81|2614.31|2615.8|2614.3|0
1755054000000|2025-08-13 03:00:00|2615.81|2614.31|2616.31|2614.81|2616.31|2614.81|2615.8|2614.3|0
1755054300000|2025-08-13 03:05:00|2616.3|2614.8|2616.31|2614.81|2616.31|2614.81|2616.3|2614.8|0
1755054600000|2025-08-13 03:10:00|2616.74|2615.24|2616.74|2615.24|2616.74|2615.24|2616.73|2615.23|0
1755054900000|2025-08-13 03:15:00|2617.17|2615.67|2617.17|2615.67|2617.17|2615.67|2617.16|2615.66|0
1755055200000|2025-08-13 03:20:00|2617.16|2615.66|2617.59|2616.09|2618.02|2616.52|2616.74|2615.24|0
1755055500000|2025-08-13 03:25:00|2617.16|2615.66|2616.3|2614.8|2617.16|2615.66|2616.3|2614.8|0
1755055800000|2025-08-13 03:30:00|2616.73|2615.23|2616.3|2614.8|2616.73|2615.23|2616.3|2614.8|0
1755056100000|2025-08-13 03:35:00|2616.51|2615.01|2616.51|2615.01|2616.73|2615.23|2616.3|2614.8|0
1755056400000|2025-08-13 03:40:00|2616.73|2615.23|2617.15|2615.65|2617.15|2615.65|2616.72|2615.22|0
1755056700000|2025-08-13 03:45:00|2616.73|2615.23|2617.15|2615.65|2617.15|2615.65|2616.73|2615.23|0
1755057000000|2025-08-13 03:50:00|2617.58|2616.08|2617.58|2616.08|2618.01|2616.51|2617.15|2615.65|0
1755057300000|2025-08-13 03:55:00|2617.57|2616.07|2617.66|2616.16|2617.66|2616.16|2617.23|2615.73|0
1755057600000|2025-08-13 04:00:00|2617.44|2615.94|2617.66|2616.16|2617.66|2616.16|2617.23|2615.73|0
1755057900000|2025-08-13 04:05:00|2617.87|2616.37|2617.67|2616.17|2618.09|2616.59|2617.66|2616.16|0
1755058200000|2025-08-13 04:10:00|2617.25|2615.75|2618.1|2616.6|2618.1|2616.6|2617.24|2615.74|0
1755058500000|2025-08-13 04:15:00|2618.53|2617.03|2619.43|2617.93|2619.85|2618.35|2618.09|2616.59|0
1755058800000|2025-08-13 04:20:00|2619.22|2617.72|2619.01|2617.51|2619.64|2618.14|2619|2617.5|0
1755059100000|2025-08-13 04:25:00|2619.22|2617.72|2619.44|2617.94|2619.45|2617.95|2619.01|2617.51|0
1755059400000|2025-08-13 04:30:00|2619.86|2618.36|2619.87|2618.37|2620.29|2618.79|2619.86|2618.36|0
1755059700000|2025-08-13 04:35:00|2620.08|2618.58|2620.71|2619.21|2621.15|2619.65|2619.87|2618.37|0
1755060000000|2025-08-13 04:40:00|2620.72|2619.22|2620.29|2618.79|2620.72|2619.22|2620.29|2618.79|0
1755060300000|2025-08-13 04:45:00|2620.72|2619.22|2620.74|2619.24|2620.74|2619.24|2620.72|2619.22|0
1755060600000|2025-08-13 04:50:00|2621.17|2619.67|2620.31|2618.81|2621.17|2619.67|2620.31|2618.81|0
1755060900000|2025-08-13 04:55:00|2620.29|2618.79|2620.29|2618.79|2620.29|2618.79|2620.28|2618.78|0
1755061200000|2025-08-13 05:00:00|2620.71|2619.21|2620.29|2618.79|2620.71|2619.21|2620.29|2618.79|0
1755061500000|2025-08-13 05:05:00|2620.28|2618.78|2620.29|2618.79|2620.29|2618.79|2620.28|2618.78|0
1755061800000|2025-08-13 05:10:00|2620.28|2618.78|2619.43|2617.93|2620.28|2618.78|2619.43|2617.93|0
1755062100000|2025-08-13 05:15:00|2619.86|2618.36|2618.95|2617.45|2619.86|2618.36|2618.95|2617.45|0
1755062400000|2025-08-13 05:20:00|2619.38|2617.88|2618.95|2617.45|2619.38|2617.88|2618.95|2617.45|0
1755062700000|2025-08-13 05:25:00|2618.53|2617.03|2619.38|2617.88|2619.39|2617.89|2618.53|2617.03|0
1755063000000|2025-08-13 05:30:00|2619.17|2617.67|2619.53|2618.03|2619.53|2618.03|2618.95|2617.45|0
1755063300000|2025-08-13 05:35:00|2619.32|2617.82|2619.22|2617.72|2619.54|2618.04|2619.11|2617.61|0
1755063600000|2025-08-13 05:40:00|2619.64|2618.14|2618.11|2616.61|2619.64|2618.14|2618.11|2616.61|0
1755063900000|2025-08-13 05:45:00|2617.69|2616.19|2618.11|2616.61|2618.11|2616.61|2617.69|2616.19|0
1755064200000|2025-08-13 05:50:00|2618.12|2616.62|2618.28|2616.78|2618.28|2616.78|2617.68|2616.18|0
1755064500000|2025-08-13 05:55:00|2618.07|2616.57|2618.28|2616.78|2618.28|2616.78|2617.43|2615.93|0
1755064800000|2025-08-13 06:00:00|2618.06|2616.56|2618.3|2616.8|2619.98|2618.48|2617.88|2616.38|0
1755065100000|2025-08-13 06:05:00|2617.87|2616.37|2617.42|2615.92|2618.3|2616.8|2616.57|2615.07|0
1755065400000|2025-08-13 06:10:00|2617.43|2615.93|2616.14|2614.64|2617.85|2616.35|2616.14|2614.64|0
1755065700000|2025-08-13 06:15:00|2615.72|2614.22|2616.16|2614.66|2616.59|2615.09|2614.02|2612.52|0
1755066000000|2025-08-13 06:20:00|2616.37|2614.87|2615.73|2614.23|2616.59|2615.09|2615.3|2613.8|0
1755066300000|2025-08-13 06:25:00|2615.94|2614.44|2615.74|2614.24|2616.16|2614.66|2615.73|2614.23|0
1755066600000|2025-08-13 06:30:00|2615.75|2614.25|2616.43|2615.03|2617.05|2615.65|2614.8|2613.4|10
1755066900000|2025-08-13 06:35:00|2616.68|2615.28|2616.68|2615.28|2616.68|2615.28|2616.68|2615.28|0
1755067200000|2025-08-13 06:40:00|2616.93|2615.53|2618.93|2617.53|2618.93|2617.53|2616.93|2615.53|23
1755067500000|2025-08-13 06:45:00|2619.18|2617.78|2618.3|2616.9|2619.3|2617.9|2617.8|2616.4|28
1755067800000|2025-08-13 06:50:00|2618.18|2616.78|2616.93|2615.53|2618.55|2617.15|2616.93|2615.53|21
1755068100000|2025-08-13 06:55:00|2617.73|2616.23|2617.75|2616.25|2617.75|2616.25|2617.32|2615.82|0
1755068400000|2025-08-13 07:00:00|2618.6|2617.1|2615.85|2615.35|2619.11|2618.35|2613.98|2613.48|2173
1755068700000|2025-08-13 07:05:00|2616.1|2615.6|2614.1|2613.6|2616.1|2615.6|2613.1|2612.6|2934
1755069000000|2025-08-13 07:10:00|2613.85|2613.35|2614.6|2614.1|2615.73|2615.23|2613.35|2612.85|1133
1755069300000|2025-08-13 07:15:00|2614.23|2613.73|2616.35|2615.85|2616.35|2615.85|2613.48|2612.98|1056
1755069600000|2025-08-13 07:20:00|2616.27|2615.77|2614.77|2614.27|2616.4|2615.9|2614.4|2613.9|888
1755069900000|2025-08-13 07:25:00|2614.9|2614.4|2613.15|2612.65|2614.9|2614.4|2612.52|2612.02|1443
1755070200000|2025-08-13 07:30:00|2613.4|2612.9|2611.9|2611.4|2613.4|2612.9|2610.15|2609.65|8788
1755070500000|2025-08-13 07:35:00|2611.65|2611.15|2611.77|2611.27|2613.77|2613.27|2611.65|2611.15|5040
1755070800000|2025-08-13 07:40:00|2611.76|2611.26|2611.39|2610.89|2611.89|2611.39|2610.64|2610.14|1635
1755071100000|2025-08-13 07:45:00|2611.64|2611.14|2611.64|2611.14|2612.39|2611.89|2611.14|2610.64|404
1755071400000|2025-08-13 07:50:00|2611.68|2611.18|2612.68|2612.18|2613.68|2613.18|2611.43|2610.93|1919
1755071700000|2025-08-13 07:55:00|2612.55|2612.05|2608.43|2607.93|2612.68|2612.18|2608.43|2607.93|1412
1755072000000|2025-08-13 08:00:00|2608.41|2607.91|2610.03|2609.53|2611.66|2611.16|2607.16|2606.66|693
1755072300000|2025-08-13 08:05:00|2609.91|2609.41|2611.66|2611.16|2612.28|2611.78|2609.16|2608.66|544
1755072600000|2025-08-13 08:10:00|2611.72|2611.22|2612.72|2612.22|2613.47|2612.97|2611.22|2610.72|1086
1755072900000|2025-08-13 08:15:00|2612.59|2612.09|2612.47|2611.97|2613.72|2613.22|2612.47|2611.97|627
1755073200000|2025-08-13 08:20:00|2612.29|2611.79|2611.54|2611.04|2612.79|2612.29|2610.79|2610.29|515
1755073500000|2025-08-13 08:25:00|2611.79|2611.29|2612.79|2612.29|2613.04|2612.54|2611.29|2610.79|1102
1755073800000|2025-08-13 08:30:00|2612.83|2612.33|2613.58|2613.08|2613.83|2613.33|2611.58|2611.08|386
1755074100000|2025-08-13 08:35:00|2613.7|2613.2|2612.58|2612.08|2614.45|2613.95|2612.45|2611.95|417
1755074400000|2025-08-13 08:40:00|2612.54|2612.04|2611.29|2610.79|2612.79|2612.29|2610.79|2610.29|949
1755074700000|2025-08-13 08:45:00|2611.04|2610.54|2610.54|2610.04|2611.04|2610.54|2608.79|2608.29|401
1755075000000|2025-08-13 08:50:00|2610.89|2610.39|2610.92|2610.42|2611.67|2611.17|2610.79|2610.29|958
1755075300000|2025-08-13 08:55:00|2610.79|2610.29|2611.42|2610.92|2611.67|2611.17|2610.42|2609.92|1088
1755075600000|2025-08-13 09:00:00|2611.66|2611.16|2610.66|2610.16|2611.78|2611.28|2610.66|2610.16|309
1755075900000|2025-08-13 09:05:00|2610.91|2610.41|2609.91|2609.41|2611.16|2610.66|2609.28|2608.78|373
1755076200000|2025-08-13 09:10:00|2609.53|2609.03|2609.53|2609.03|2610.53|2610.03|2609.03|2608.53|322
1755076500000|2025-08-13 09:15:00|2609.65|2609.15|2608.28|2607.78|2609.65|2609.15|2607.9|2607.4|673
1755076800000|2025-08-13 09:20:00|2608.46|2607.96|2608.21|2607.71|2608.58|2608.08|2607.46|2606.96|412
1755077100000|2025-08-13 09:25:00|2608.33|2607.83|2607.96|2607.46|2608.71|2608.21|2607.71|2607.21|412
1755077400000|2025-08-13 09:30:00|2608|2607.5|2608.25|2607.75|2609.12|2608.62|2607.75|2607.25|656
1755077700000|2025-08-13 09:35:00|2608.12|2607.62|2608|2607.5|2608.75|2608.25|2607.5|2607|586
1755078000000|2025-08-13 09:40:00|2607.85|2607.35|2609.1|2608.6|2609.1|2608.6|2607.6|2607.1|2764
1755078300000|2025-08-13 09:45:00|2609.22|2608.72|2608.1|2607.6|2609.47|2608.97|2607.85|2607.35|415
1755078600000|2025-08-13 09:50:00|2607.87|2607.37|2608.12|2607.62|2608.37|2607.87|2607.12|2606.62|361
1755078900000|2025-08-13 09:55:00|2607.87|2607.37|2608.12|2607.62|2608.37|2607.87|2607.62|2607.12|417
1755079200000|2025-08-13 10:00:00|2608.06|2607.56|2608.56|2608.06|2608.93|2608.43|2608.06|2607.56|582
1755079500000|2025-08-13 10:05:00|2608.68|2608.18|2610.31|2609.81|2610.43|2609.93|2608.68|2608.18|266
1755079800000|2025-08-13 10:10:00|2610.11|2609.61|2609.11|2608.61|2610.11|2609.61|2609.11|2608.61|837
1755080100000|2025-08-13 10:15:00|2609.36|2608.86|2610.61|2610.11|2610.61|2610.11|2609.11|2608.61|758
1755080400000|2025-08-13 10:20:00|2610.92|2610.42|2610.92|2610.42|2611.17|2610.67|2610.42|2609.92|277
1755080700000|2025-08-13 10:25:00|2611.04|2610.54|2609.67|2609.17|2611.17|2610.67|2609.42|2608.92|248
1755081000000|2025-08-13 10:30:00|2609.64|2609.14|2609.89|2609.39|2610.01|2609.51|2609.39|2608.89|389
1755081300000|2025-08-13 10:35:00|2609.64|2609.14|2608.39|2607.89|2610.01|2609.51|2608.39|2607.89|169
1755081600000|2025-08-13 10:40:00|2608.53|2608.03|2607.9|2607.4|2608.9|2608.4|2607.53|2607.03|372
1755081900000|2025-08-13 10:45:00|2608.03|2607.53|2608.4|2607.9|2608.4|2607.9|2607.53|2607.03|170
1755082200000|2025-08-13 10:50:00|2608.39|2607.89|2609.02|2608.52|2609.52|2609.02|2608.39|2607.89|219
1755082500000|2025-08-13 10:55:00|2608.89|2608.39|2609.52|2609.02|2610.02|2609.52|2608.77|2608.27|234
1755082800000|2025-08-13 11:00:00|2609.39|2608.89|2608.14|2607.64|2609.64|2609.14|2607.89|2607.39|589
1755083100000|2025-08-13 11:05:00|2608.01|2607.51|2608.39|2607.89|2608.39|2607.89|2607.39|2606.89|638
1755083400000|2025-08-13 11:10:00|2608.8|2608.3|2610.3|2609.8|2610.3|2609.8|2608.8|2608.3|841
1755083700000|2025-08-13 11:15:00|2610.42|2609.92|2610.05|2609.55|2610.55|2610.05|2609.92|2609.42|163
1755084000000|2025-08-13 11:20:00|2609.57|2609.07|2610.07|2609.57|2610.57|2610.07|2609.57|2609.07|517
1755084300000|2025-08-13 11:25:00|2610.19|2609.69|2608.32|2607.82|2610.32|2609.82|2608.07|2607.57|448
1755084600000|2025-08-13 11:30:00|2608.51|2608.01|2608.51|2608.01|2608.76|2608.26|2608.01|2607.51|2235
1755084900000|2025-08-13 11:35:00|2608.26|2607.76|2608.01|2607.51|2609.13|2608.63|2608.01|2607.51|1057
1755085200000|2025-08-13 11:40:00|2608.31|2607.81|2608.06|2607.56|2609.06|2608.56|2607.43|2606.93|1936
1755085500000|2025-08-13 11:45:00|2608.31|2607.81|2607.56|2607.06|2608.31|2607.81|2607.06|2606.56|559
1755085800000|2025-08-13 11:50:00|2607.51|2607.01|2606.51|2606.01|2607.51|2607.01|2606.26|2605.76|426
1755086100000|2025-08-13 11:55:00|2606.76|2606.26|2606.76|2606.26|2607.01|2606.51|2606.51|2606.01|468
1755086400000|2025-08-13 12:00:00|2606.72|2606.22|2607.22|2606.72|2607.22|2606.72|2606.47|2605.97|518
1755086700000|2025-08-13 12:05:00|2607.34|2606.84|2608.84|2608.34|2608.97|2608.47|2607.22|2606.72|441
1755087000000|2025-08-13 12:10:00|2608.62|2608.12|2608.75|2608.25|2608.75|2608.25|2608|2607.5|226
1755087300000|2025-08-13 12:15:00|2608.87|2608.37|2609.25|2608.75|2609.5|2609|2608.75|2608.25|529
1755087600000|2025-08-13 12:20:00|2609.17|2608.67|2609.67|2609.17|2609.92|2609.42|2609.17|2608.67|290
1755087900000|2025-08-13 12:25:00|2609.92|2609.42|2609.42|2608.92|2609.92|2609.42|2609.17|2608.67|495
1755088200000|2025-08-13 12:30:00|2609.35|2608.85|2609.35|2608.85|2609.6|2609.1|2608.6|2608.1|364
1755088500000|2025-08-13 12:35:00|2609.72|2609.22|2608.6|2608.1|2609.85|2609.35|2608.6|2608.1|574
1755088800000|2025-08-13 12:40:00|2608.67|2608.17|2607.92|2607.42|2608.67|2608.17|2607.92|2607.42|326
1755089100000|2025-08-13 12:45:00|2607.54|2607.04|2606.92|2606.42|2607.67|2607.17|2606.67|2606.17|416
1755089400000|2025-08-13 12:50:00|2607.34|2606.84|2607.59|2607.09|2607.59|2607.09|2607.09|2606.59|457
1755089700000|2025-08-13 12:55:00|2607.84|2607.34|2606.84|2606.34|2608.84|2608.34|2606.84|2606.34|416
1755090000000|2025-08-13 13:00:00|2606.73|2606.23|2608.6|2608.1|2608.85|2608.35|2606.73|2606.23|405
1755090300000|2025-08-13 13:05:00|2608.48|2607.98|2608.23|2607.73|2608.73|2608.23|2607.48|2606.98|357
1755090600000|2025-08-13 13:10:00|2608.01|2607.51|2606.76|2606.26|2608.38|2607.88|2606.63|2606.13|315
1755090900000|2025-08-13 13:15:00|2606.63|2606.13|2607.51|2607.01|2608.13|2607.63|2606.51|2606.01|318
1755091200000|2025-08-13 13:20:00|2607.76|2607.26|2609.01|2608.51|2609.13|2608.63|2607.76|2607.26|857
1755091500000|2025-08-13 13:25:00|2609.13|2608.63|2608.26|2607.76|2609.26|2608.76|2608.26|2607.76|778
1755091800000|2025-08-13 13:30:00|2608.06|2607.56|2608.56|2608.06|2609.06|2608.56|2607.31|2606.81|487
1755092100000|2025-08-13 13:35:00|2608.31|2607.81|2609.56|2609.06|2610.06|2609.56|2608.31|2607.81|324
1755092400000|2025-08-13 13:40:00|2609.5|2609|2611.12|2610.62|2611.25|2610.75|2609.5|2609|584
1755092700000|2025-08-13 13:45:00|2610.87|2610.37|2610.62|2610.12|2611|2610.5|2609.12|2608.62|837
1755093000000|2025-08-13 13:50:00|2610.3|2609.8|2610.18|2609.68|2611.18|2610.68|2609.93|2609.43|560
1755093300000|2025-08-13 13:55:00|2609.93|2609.43|2608.68|2608.18|2609.93|2609.43|2607.68|2607.18|1006
1755093600000|2025-08-13 14:00:00|2608.44|2607.94|2610.69|2610.19|2610.94|2610.44|2607.44|2606.94|737
1755093900000|2025-08-13 14:05:00|2610.56|2610.06|2613.31|2612.81|2613.69|2613.19|2610.56|2610.06|473
1755094200000|2025-08-13 14:10:00|2613.35|2612.85|2613.98|2613.48|2614.35|2613.85|2612.48|2611.98|555
1755094500000|2025-08-13 14:15:00|2614.1|2613.6|2614.98|2614.48|2615.23|2614.73|2613.98|2613.48|532
1755094800000|2025-08-13 14:20:00|2614.94|2614.44|2613.19|2612.69|2615.44|2614.94|2612.31|2611.81|503
1755095100000|2025-08-13 14:25:00|2612.94|2612.44|2612.19|2611.69|2613.19|2612.69|2611.69|2611.19|499
1755095400000|2025-08-13 14:30:00|2612.32|2611.82|2612.57|2612.07|2612.82|2612.32|2611.44|2610.94|505
1755095700000|2025-08-13 14:35:00|2612.32|2611.82|2612.57|2612.07|2613.32|2612.82|2611.57|2611.07|432
1755096000000|2025-08-13 14:40:00|2612.58|2612.08|2613.83|2613.33|2614.08|2613.58|2611.83|2611.33|502
1755096300000|2025-08-13 14:45:00|2613.95|2613.45|2613.83|2613.33|2614.58|2614.08|2612.58|2612.08|684
1755096600000|2025-08-13 14:50:00|2613.67|2613.17|2612.92|2612.42|2613.79|2613.29|2611.92|2611.42|637
1755096900000|2025-08-13 14:55:00|2613.17|2612.67|2611.92|2611.42|2613.17|2612.67|2611.29|2610.79|1838
1755097200000|2025-08-13 15:00:00|2612.19|2611.69|2612.94|2612.44|2613.44|2612.94|2612.19|2611.69|1033
1755097500000|2025-08-13 15:05:00|2612.69|2612.19|2613.19|2612.69|2614.44|2613.94|2612.69|2612.19|961
1755097800000|2025-08-13 15:10:00|2613.05|2612.55|2613.8|2613.3|2614.3|2613.8|2613.05|2612.55|620
1755098100000|2025-08-13 15:15:00|2614.05|2613.55|2613.3|2612.8|2614.55|2614.05|2613.05|2612.55|1649
1755098400000|2025-08-13 15:20:00|2613.23|2612.73|2615.15|2613.65|2615.15|2614.35|2613.23|2612.73|1939
1755098700000|2025-08-13 15:25:00|2615.57|2614.07|2616.27|2614.77|2616.27|2614.77|2615.14|2613.64|1486
1755099000000|2025-08-13 15:30:00|2615.84|2614.34|2613.18|2611.78|2616.68|2615.28|2612.43|2611.03|144
1755099300000|2025-08-13 15:35:00|2613.05|2611.65|2613.68|2612.28|2615.18|2613.78|2612.93|2611.53|83
1755099600000|2025-08-13 15:40:00|2613.8|2612.4|2613.68|2612.28|2613.93|2612.53|2612.8|2611.4|20
1755099900000|2025-08-13 15:45:00|2612.93|2611.53|2612.8|2611.4|2613.68|2612.28|2612.18|2610.78|1
1755100200000|2025-08-13 15:50:00|2612.55|2611.15|2610.8|2609.4|2612.93|2611.53|2609.93|2608.53|100
1755100500000|2025-08-13 15:55:00|2610.68|2609.28|2610.23|2608.73|2610.8|2609.4|2610.18|2608.73|110
1755100800000|2025-08-13 16:00:00|2610.65|2609.15|2611.1|2609.6|2611.1|2609.6|2610.22|2608.72|0
1755101100000|2025-08-13 16:05:00|2611.09|2609.59|2611.94|2610.44|2611.94|2610.44|2610.67|2609.17|0
1755101400000|2025-08-13 16:10:00|2612.36|2610.86|2612.79|2611.29|2612.79|2611.29|2611.93|2610.43|0
1755101700000|2025-08-13 16:15:00|2612.78|2611.28|2611.91|2610.41|2613.22|2611.72|2611.91|2610.41|1877
1755102000000|2025-08-13 16:20:00|2611.92|2610.42|2612.33|2610.83|2612.76|2611.26|2611.91|2610.41|0
1755102300000|2025-08-13 16:25:00|2612.34|2610.84|2611.9|2610.4|2612.77|2611.27|2611.9|2610.4|0
1755102600000|2025-08-13 16:30:00|2612.33|2610.83|2612.76|2611.26|2612.76|2611.26|2611.46|2609.96|0
1755102900000|2025-08-13 16:35:00|2612.77|2611.27|2612.74|2611.24|2613.19|2611.69|2612.74|2611.24|0
1755103200000|2025-08-13 16:40:00|2612.75|2611.25|2612.32|2610.82|2612.75|2611.25|2612.31|2610.81|0
1755103500000|2025-08-13 16:45:00|2612.74|2611.24|2612.3|2610.8|2612.74|2611.24|2611.88|2610.38|0
1755103800000|2025-08-13 16:50:00|2612.29|2610.79|2613.15|2611.65|2613.16|2611.66|2611.86|2610.36|0
1755104100000|2025-08-13 16:55:00|2613.14|2611.64|2613.15|2611.65|2613.15|2611.65|2612.71|2611.21|0
1755104400000|2025-08-13 17:00:00|2613.14|2611.64|2614.03|2612.53|2614.03|2612.53|2613.14|2611.64|0
1755104700000|2025-08-13 17:05:00|2614.02|2612.52|2612.72|2611.22|2614.03|2612.53|2612.72|2611.22|0
1755105000000|2025-08-13 17:10:00|2612.71|2611.21|2612.71|2611.21|2613.14|2611.64|2612.29|2610.79|0
1755105300000|2025-08-13 17:15:00|2613.13|2611.63|2613.16|2611.66|2613.17|2611.67|2612.28|2610.78|0
1755105600000|2025-08-13 17:20:00|2613.17|2611.67|2614.25|2612.75|2614.47|2612.97|2613.17|2611.67|0
1755105900000|2025-08-13 17:25:00|2614.47|2612.97|2614.05|2612.55|2614.48|2612.98|2614.04|2612.54|0
1755106200000|2025-08-13 17:30:00|2614.06|2612.56|2612.3|2610.8|2614.48|2612.98|2612.3|2610.8|0
1755106500000|2025-08-13 17:35:00|2612.29|2610.79|2611.86|2610.36|2612.31|2610.81|2611.42|2609.92|0
1755106800000|2025-08-13 17:40:00|2611.87|2610.37|2611.85|2610.35|2611.87|2610.37|2611.43|2609.93|0
1755107100000|2025-08-13 17:45:00|2611.86|2610.36|2611.87|2610.37|2611.88|2610.38|2611.43|2609.93|0
1755107400000|2025-08-13 17:50:00|2611.88|2610.38|2612.31|2610.81|2612.73|2611.23|2611.87|2610.37|0
1755107700000|2025-08-13 17:55:00|2612.3|2610.8|2613.59|2612.09|2613.6|2612.1|2612.3|2610.8|0
1755108000000|2025-08-13 18:00:00|2613.38|2611.88|2614.04|2612.54|2614.05|2612.55|2613.16|2611.66|0
1755108300000|2025-08-13 18:05:00|2613.62|2612.12|2614.04|2612.54|2614.46|2612.96|2613.62|2612.12|0
1755108600000|2025-08-13 18:10:00|2614.25|2612.75|2614.91|2613.41|2614.92|2613.42|2614.04|2612.54|0
1755108900000|2025-08-13 18:15:00|2614.49|2612.99|2614.9|2613.4|2614.92|2613.42|2614.48|2612.98|0
1755109200000|2025-08-13 18:20:00|2614.48|2612.98|2614.49|2612.99|2614.7|2613.2|2614.47|2612.97|0
1755109500000|2025-08-13 18:25:00|2614.48|2612.98|2614.47|2612.97|2614.91|2613.41|2614.47|2612.97|0
1755109800000|2025-08-13 18:30:00|2614.48|2612.98|2615.32|2613.82|2615.34|2613.84|2614.48|2612.98|0
1755110100000|2025-08-13 18:35:00|2615.31|2613.81|2614.44|2612.94|2615.32|2613.82|2613.98|2612.48|0
1755110400000|2025-08-13 18:40:00|2614.43|2612.93|2614.87|2613.37|2614.87|2613.37|2614|2612.5|0
1755110700000|2025-08-13 18:45:00|2615.29|2613.79|2614.87|2613.37|2615.72|2614.22|2614.86|2613.36|0
1755111000000|2025-08-13 18:50:00|2614.86|2613.36|2614.88|2613.38|2614.88|2613.38|2614.86|2613.36|0
1755111300000|2025-08-13 18:55:00|2614.87|2613.37|2614.45|2612.95|2615.31|2613.81|2614.45|2612.95|0
1755111600000|2025-08-13 19:00:00|2614.46|2612.96|2614.87|2613.37|2614.87|2613.37|2614.01|2612.51|0
1755111900000|2025-08-13 19:05:00|2614.86|2613.36|2614.44|2612.94|2614.87|2613.37|2614.44|2612.94|0
1755112200000|2025-08-13 19:10:00|2614.45|2612.95|2614.89|2613.39|2614.89|2613.39|2614.45|2612.95|0
1755112500000|2025-08-13 19:15:00|2615.31|2613.81|2615.31|2613.81|2615.32|2613.82|2614.88|2613.38|0
1755112800000|2025-08-13 19:20:00|2615.74|2614.24|2615.74|2614.24|2616.19|2614.69|2615.74|2614.24|0
1755113100000|2025-08-13 19:25:00|2615.73|2614.23|2615.73|2614.23|2616.17|2614.67|2615.31|2613.81|0
1755113400000|2025-08-13 19:30:00|2615.74|2614.24|2615.72|2614.22|2616.15|2614.65|2615.3|2613.8|0
1755113700000|2025-08-13 19:35:00|2615.73|2614.23|2615.27|2613.77|2616.16|2614.66|2615.26|2613.76|0
1755114000000|2025-08-13 19:40:00|2615.28|2613.78|2616.12|2614.62|2616.56|2615.06|2615.28|2613.78|0
1755114300000|2025-08-13 19:45:00|2616.13|2614.63|2616.21|2614.71|2616.22|2614.72|2616.12|2614.62|0
1755114600000|2025-08-13 19:50:00|2616.23|2614.73|2617.51|2616.01|2617.94|2616.44|2616.23|2614.73|0
1755114900000|2025-08-13 19:55:00|2617.52|2616.02|2617.21|2615.71|2617.53|2616.03|2616.77|2615.27|0
1755115200000|2025-08-13 20:00:00|2617.42|2615.92|2618.05|2616.55|2618.72|2617.22|2617.42|2615.92|0
1755115500000|2025-08-13 20:05:00|2618.04|2616.54|2617.31|2615.81|2618.04|2616.54|2617.09|2615.59|0
1755115800000|2025-08-13 20:10:00|2617.27|2615.77|2616.69|2615.19|2617.31|2615.81|2616.69|2615.19|0
1755116100000|2025-08-13 20:15:00|2616.77|2615.27|2616.69|2615.19|2616.95|2615.45|2616.52|2615.02|0
1755116400000|2025-08-13 20:20:00|2616.6|2615.1|2616.52|2615.02|2616.69|2615.19|2616.3|2614.8|0
1755116700000|2025-08-13 20:25:00|2616.51|2615.01|2616.3|2614.8|2616.51|2615.01|2616.13|2614.63|0
1755117000000|2025-08-13 20:30:00|2616.21|2614.71|2616.19|2614.69|2616.52|2615.02|2616.11|2614.61|0
1755117300000|2025-08-13 20:35:00|2616.28|2614.78|2616.37|2614.87|2616.5|2615|2616.11|2614.61|0
1755117600000|2025-08-13 20:40:00|2616.45|2614.95|2616.19|2614.69|2616.5|2615|2616.11|2614.61|0
1755117900000|2025-08-13 20:45:00|2616.11|2614.61|2616.21|2614.71|2616.21|2614.71|2615.86|2614.36|0
1755118200000|2025-08-13 20:50:00|2616.29|2614.79|2616.12|2614.62|2616.34|2614.84|2615.95|2614.45|0
1755118500000|2025-08-13 20:55:00|2616.21|2614.71|2615.82|2614.32|2616.21|2614.71|2615.56|2614.06|0
1755118800000|2025-08-13 21:00:00|2615.81|2614.31|2615.99|2614.49|2615.99|2614.49|2615.69|2614.19|0
1755119100000|2025-08-13 21:05:00|2616.16|2614.66|2616.42|2614.92|2616.42|2614.92|2616.03|2614.53|0
1755119400000|2025-08-13 21:10:00|2616.41|2614.91|2616.4|2614.9|2616.66|2615.16|2616.03|2614.53|0
1755119700000|2025-08-13 21:15:00|2616.31|2614.81|2616.83|2615.33|2616.83|2615.33|2616.27|2614.77|0
1755120000000|2025-08-13 21:20:00|2616.87|2615.37|2616.75|2615.25|2616.87|2615.37|2616.36|2614.86|0
1755120300000|2025-08-13 21:25:00|2616.79|2615.29|2616.44|2614.94|2616.79|2615.29|2616.44|2614.94|0
1755120600000|2025-08-13 21:30:00|2616.49|2614.99|2616.49|2614.99|2616.49|2614.99|2616.49|2614.99|0
1755120900000|2025-08-13 21:35:00|2616.74|2615.24|2616.62|2615.12|2616.75|2615.25|2616.62|2615.12|0
1755121200000|2025-08-13 21:40:00|2616.66|2615.16|2616.57|2615.07|2616.7|2615.2|2616.36|2614.86|0
1755121500000|2025-08-13 21:45:00|2616.53|2615.03|2616.53|2615.03|2616.62|2615.12|2616.53|2615.03|0
1755121800000|2025-08-13 21:50:00|2616.44|2614.94|2616.53|2615.03|2616.53|2615.03|2616.44|2614.94|0
1755122100000|2025-08-13 21:55:00|2616.54|2615.04|2616.8|2615.3|2616.8|2615.3|2616.45|2614.95|0
1755122400000|2025-08-13 22:00:00|2616.79|2615.29|2615.21|2613.71|2616.79|2615.29|2615.21|2613.71|0
1755122700000|2025-08-13 22:05:00|2615.25|2613.75|2614.56|2613.06|2615.43|2613.93|2614.56|2613.06|0
1755123000000|2025-08-13 22:10:00|2614.65|2613.15|2615|2613.5|2615.25|2613.75|2614.61|2613.11|0
1755123300000|2025-08-13 22:15:00|2615.04|2613.54|2615.3|2613.8|2615.34|2613.84|2614.91|2613.41|0
1755123600000|2025-08-13 22:20:00|2615.43|2613.93|2615.69|2614.19|2615.69|2614.19|2615.43|2613.93|0
1755123900000|2025-08-13 22:25:00|2615.77|2614.27|2616.25|2614.75|2616.34|2614.84|2615.73|2614.23|0
1755124200000|2025-08-13 22:30:00|2616.16|2614.66|2616.08|2614.58|2616.29|2614.79|2615.99|2614.49|0
1755124500000|2025-08-13 22:35:00|2616.12|2614.62|2616.42|2614.92|2616.51|2615.01|2616.12|2614.62|0
1755124800000|2025-08-13 22:40:00|2616.38|2614.88|2616.81|2615.31|2616.81|2615.31|2616.25|2614.75|0
1755125100000|2025-08-13 22:45:00|2616.82|2615.32|2617.18|2615.68|2617.26|2615.76|2616.74|2615.24|0
1755125400000|2025-08-13 22:50:00|2617.26|2615.76|2617.31|2615.81|2617.48|2615.98|2617.26|2615.76|0
1755125700000|2025-08-13 22:55:00|2617.39|2615.89|2617.31|2615.81|2617.39|2615.89|2617.26|2615.76|0
1755126000000|2025-08-13 23:00:00|2617.26|2615.76|2617.39|2615.89|2617.65|2616.15|2617.26|2615.76|0
1755126300000|2025-08-13 23:05:00|2617.4|2615.9|2617.31|2615.81|2617.48|2615.98|2617.18|2615.68|0
1755126600000|2025-08-13 23:10:00|2617.26|2615.76|2616.83|2615.33|2617.39|2615.89|2616.83|2615.33|0
1755126900000|2025-08-13 23:15:00|2616.66|2615.16|2616.82|2615.32|2616.99|2615.49|2616.61|2615.11|0
1755127200000|2025-08-13 23:20:00|2616.91|2615.41|2616.99|2615.49|2617.17|2615.67|2616.91|2615.41|0
1755127500000|2025-08-13 23:25:00|2616.91|2615.41|2617.08|2615.58|2617.08|2615.58|2616.91|2615.41|0
1755127800000|2025-08-13 23:30:00|2617.12|2615.62|2617.25|2615.75|2617.25|2615.75|2617.08|2615.58|0
1755128100000|2025-08-13 23:35:00|2617.3|2615.8|2617.47|2615.97|2617.64|2616.14|2617.17|2615.67|0
1755128400000|2025-08-13 23:40:00|2617.51|2616.01|2617.99|2616.49|2617.99|2616.49|2617.51|2616.01|0
1755128700000|2025-08-13 23:45:00|2617.9|2616.4|2617.56|2616.06|2617.95|2616.45|2617.3|2615.8|0
1755129000000|2025-08-13 23:50:00|2617.55|2616.05|2617.25|2615.75|2617.64|2616.14|2617.17|2615.67|0
1755129300000|2025-08-13 23:55:00|2617.17|2615.67|2616.99|2615.49|2617.3|2615.8|2616.99|2615.49|0
1755129600000|2025-08-14 00:00:00|2617|2615.5|2616.74|2615.24|2617.17|2615.67|2616.43|2614.93|0
1755129900000|2025-08-14 00:05:00|2616.78|2615.28|2617.38|2615.88|2617.56|2616.06|2616.78|2615.28|0
1755130200000|2025-08-14 00:10:00|2617.34|2615.84|2617.56|2616.06|2617.56|2616.06|2617.17|2615.67|0
1755130500000|2025-08-14 00:15:00|2617.55|2616.05|2616.54|2615.04|2617.55|2616.05|2616.53|2615.03|0
1755130800000|2025-08-14 00:20:00|2616.55|2615.05|2616.12|2614.62|2616.55|2615.05|2615.91|2614.41|0
1755131100000|2025-08-14 00:25:00|2615.7|2614.2|2615.71|2614.21|2616.13|2614.63|2615.7|2614.2|0
1755131400000|2025-08-14 00:30:00|2615.7|2614.2|2615.24|2613.74|2615.71|2614.21|2615.24|2613.74|0
1755131700000|2025-08-14 00:35:00|2615.23|2613.73|2615.23|2613.73|2615.23|2613.73|2615.22|2613.72|0
1755132000000|2025-08-14 00:40:00|2615.24|2613.74|2613.95|2612.45|2615.24|2613.74|2613.95|2612.45|0
1755132300000|2025-08-14 00:45:00|2613.74|2612.24|2614.8|2613.3|2614.8|2613.3|2613.74|2612.24|0
1755132600000|2025-08-14 00:50:00|2614.79|2613.29|2614.38|2612.88|2615.22|2613.72|2614.37|2612.87|0
1755132900000|2025-08-14 00:55:00|2614.37|2612.87|2614.37|2612.87|2614.38|2612.88|2614.37|2612.87|0
1755133200000|2025-08-14 01:00:00|2614.36|2612.86|2613.93|2612.43|2614.36|2612.86|2613.93|2612.43|0
1755133500000|2025-08-14 01:05:00|2613.94|2612.44|2613.94|2612.44|2614.37|2612.87|2613.94|2612.44|0
1755133800000|2025-08-14 01:10:00|2614.36|2612.86|2614.79|2613.29|2614.8|2613.3|2614.36|2612.86|0
1755134100000|2025-08-14 01:15:00|2614.58|2613.08|2613.93|2612.43|2614.58|2613.08|2613.72|2612.22|0
1755134400000|2025-08-14 01:20:00|2613.94|2612.44|2613.93|2612.43|2613.94|2612.44|2613.93|2612.43|0
1755134700000|2025-08-14 01:25:00|2613.94|2612.44|2614.36|2612.86|2614.36|2612.86|2613.93|2612.43|0
1755135000000|2025-08-14 01:30:00|2614.35|2612.85|2614.36|2612.86|2614.36|2612.86|2614.35|2612.85|0
1755135300000|2025-08-14 01:35:00|2614.35|2612.85|2614.36|2612.86|2614.36|2612.86|2613.93|2612.43|0
1755135600000|2025-08-14 01:40:00|2614.35|2612.85|2613.92|2612.42|2614.35|2612.85|2613.91|2612.41|0
1755135900000|2025-08-14 01:45:00|2613.91|2612.41|2614.35|2612.85|2614.77|2613.27|2613.49|2611.99|0
1755136200000|2025-08-14 01:50:00|2613.93|2612.43|2613.93|2612.43|2614.36|2612.86|2613.93|2612.43|0
1755136500000|2025-08-14 01:55:00|2613.94|2612.44|2614.36|2612.86|2614.36|2612.86|2613.93|2612.43|0
1755136800000|2025-08-14 02:00:00|2614.35|2612.85|2614.36|2612.86|2614.36|2612.86|2613.93|2612.43|0
1755137100000|2025-08-14 02:05:00|2614.37|2612.87|2614.37|2612.87|2614.79|2613.29|2614.36|2612.86|0
1755137400000|2025-08-14 02:10:00|2614.36|2612.86|2614.36|2612.86|2614.37|2612.87|2614.36|2612.86|0
1755138000000|2025-08-14 02:20:00|2613.93|2612.43|2614.36|2612.86|2614.36|2612.86|2613.93|2612.43|0
1755138300000|2025-08-14 02:25:00|2613.94|2612.44|2613.94|2612.44|2613.94|2612.44|2613.94|2612.44|0
1755138600000|2025-08-14 02:30:00|2613.93|2612.43|2613.93|2612.43|2613.94|2612.44|2613.93|2612.43|0
1755138900000|2025-08-14 02:35:00|2613.94|2612.44|2613.93|2612.43|2613.94|2612.44|2613.93|2612.43|0
1755139200000|2025-08-14 02:40:00|2613.94|2612.44|2613.94|2612.44|2613.94|2612.44|2613.93|2612.43|0
1755139500000|2025-08-14 02:45:00|2613.93|2612.43|2613.51|2612.01|2613.94|2612.44|2613.5|2612|0
1755139800000|2025-08-14 02:50:00|2613.93|2612.43|2613.93|2612.43|2613.93|2612.43|2613.93|2612.43|0
1755140100000|2025-08-14 02:55:00|2613.94|2612.44|2614.79|2613.29|2614.79|2613.29|2613.94|2612.44|0
1755140400000|2025-08-14 03:00:00|2614.8|2613.3|2614.79|2613.29|2614.8|2613.3|2614.79|2613.29|0
1755140700000|2025-08-14 03:05:00|2614.8|2613.3|2614.37|2612.87|2614.8|2613.3|2614.36|2612.86|0
1755141000000|2025-08-14 03:10:00|2614.36|2612.86|2614.36|2612.86|2614.37|2612.87|2613.93|2612.43|0
1755141300000|2025-08-14 03:15:00|2613.93|2612.43|2613.93|2612.43|2614.36|2612.86|2613.93|2612.43|0
1755141600000|2025-08-14 03:20:00|2613.51|2612.01|2613.51|2612.01|2613.93|2612.43|2613.5|2612|0
1755141900000|2025-08-14 03:25:00|2613.93|2612.43|2613.93|2612.43|2613.93|2612.43|2613.93|2612.43|0
1755142200000|2025-08-14 03:30:00|2613.72|2612.22|2613.51|2612.01|2613.93|2612.43|2613.5|2612|0
1755142500000|2025-08-14 03:35:00|2613.5|2612|2613.93|2612.43|2613.93|2612.43|2613.5|2612|0
1755142800000|2025-08-14 03:40:00|2613.51|2612.01|2613.08|2611.58|2614.36|2612.86|2613.08|2611.58|0
1755143100000|2025-08-14 03:45:00|2612.66|2611.16|2613.08|2611.58|2613.08|2611.58|2612.66|2611.16|0
1755143700000|2025-08-14 03:55:00|2612.65|2611.15|2613.5|2612|2613.5|2612|2612.65|2611.15|0
1755144000000|2025-08-14 04:00:00|2613.08|2611.58|2613.5|2612|2613.5|2612|2613.08|2611.58|0
1755144300000|2025-08-14 04:05:00|2613.29|2611.79|2613.51|2612.01|2613.51|2612.01|2613.08|2611.58|0
1755144900000|2025-08-14 04:15:00|2613.94|2612.44|2613.93|2612.43|2613.94|2612.44|2613.51|2612.01|0
1755145200000|2025-08-14 04:20:00|2613.51|2612.01|2612.66|2611.16|2613.51|2612.01|2612.66|2611.16|0
1755145500000|2025-08-14 04:25:00|2613.08|2611.58|2612.66|2611.16|2613.08|2611.58|2612.66|2611.16|0
1755145800000|2025-08-14 04:30:00|2612.65|2611.15|2613.51|2612.01|2613.51|2612.01|2612.65|2611.15|0
1755146100000|2025-08-14 04:35:00|2613.93|2612.43|2613.94|2612.44|2613.94|2612.44|2613.51|2612.01|0
1755146400000|2025-08-14 04:40:00|2613.52|2612.02|2613.52|2612.02|2613.52|2612.02|2613.51|2612.01|0
1755147300000|2025-08-14 04:55:00|2613.53|2612.03|2613.53|2612.03|2613.53|2612.03|2613.53|2612.03|0
1755147600000|2025-08-14 05:00:00|2613.95|2612.45|2613.11|2611.61|2613.95|2612.45|2613.11|2611.61|0
1755147900000|2025-08-14 05:05:00|2613.1|2611.6|2612.25|2610.75|2613.1|2611.6|2611.83|2610.33|0
1755148200000|2025-08-14 05:10:00|2612.04|2610.54|2610.94|2609.44|2612.67|2611.17|2610.94|2609.44|0
1755148800000|2025-08-14 05:20:00|2610.52|2609.02|2609.73|2608.23|2610.52|2609.02|2609.67|2608.17|0
1755149100000|2025-08-14 05:25:00|2609.31|2607.81|2610.55|2609.05|2610.55|2609.05|2608.02|2606.52|0
1755149400000|2025-08-14 05:30:00|2610.13|2608.63|2610.98|2609.48|2610.98|2609.48|2610.13|2608.63|0
1755149700000|2025-08-14 05:35:00|2610.56|2609.06|2609.06|2607.56|2610.56|2609.06|2608.43|2606.93|0
1755150000000|2025-08-14 05:40:00|2608.85|2607.35|2607.97|2606.47|2609.7|2608.2|2607.54|2606.04|0
1755150300000|2025-08-14 05:45:00|2608.18|2606.68|2608.4|2606.9|2608.84|2607.34|2607.97|2606.47|0
1755150600000|2025-08-14 05:50:00|2608.41|2606.91|2607.53|2606.03|2608.41|2606.91|2606.26|2604.76|0
1755150900000|2025-08-14 05:55:00|2607.96|2606.46|2608.81|2607.31|2608.81|2607.31|2607.53|2606.03|0
1755151200000|2025-08-14 06:00:00|2608.8|2607.3|2607.06|2605.56|2609.23|2607.73|2607.05|2605.55|0
1755151500000|2025-08-14 06:05:00|2607.48|2605.98|2607.48|2605.98|2607.49|2605.99|2607.05|2605.55|0
1755151800000|2025-08-14 06:10:00|2607.47|2605.97|2607.46|2605.96|2607.67|2606.17|2606.62|2605.12|0
1755152100000|2025-08-14 06:15:00|2607.88|2606.38|2609.16|2607.66|2609.16|2607.66|2607.88|2606.38|0
1755152400000|2025-08-14 06:20:00|2609.58|2608.08|2609.1|2607.6|2610.37|2608.87|2608.68|2607.18|0
1755152700000|2025-08-14 06:25:00|2609.53|2608.03|2609.06|2607.56|2609.54|2608.04|2609.04|2607.54|0
1755153000000|2025-08-14 06:30:00|2608.64|2607.14|2611.71|2610.31|2611.84|2610.44|2608.64|2607.14|24
1755153600000|2025-08-14 06:40:00|2611.96|2610.56|2612.96|2611.56|2613.21|2611.81|2611.96|2610.56|2
1755153900000|2025-08-14 06:45:00|2612.71|2611.31|2613.09|2611.69|2613.09|2611.69|2612.71|2611.31|0
1755154200000|2025-08-14 06:50:00|2612.71|2611.31|2613.84|2612.44|2613.96|2612.56|2612.71|2611.31|2
1755154500000|2025-08-14 06:55:00|2613.46|2611.96|2613.2|2611.7|2614.31|2612.81|2613.2|2611.7|0
1755154800000|2025-08-14 07:00:00|2613.62|2612.12|2615.01|2614.51|2618.01|2617.51|2610.76|2610.26|1283
1755155100000|2025-08-14 07:05:00|2614.89|2614.39|2617.01|2616.51|2617.26|2616.76|2614.89|2614.39|590
1755155400000|2025-08-14 07:10:00|2616.89|2616.39|2618.76|2618.26|2619.89|2619.39|2615.51|2615.01|1589
1755155700000|2025-08-14 07:15:00|2618.89|2618.39|2622.39|2621.89|2623.51|2623.01|2618.64|2618.14|596
1755156000000|2025-08-14 07:20:00|2622.52|2622.02|2625.27|2624.77|2625.27|2624.77|2622.27|2621.77|673
1755156300000|2025-08-14 07:25:00|2625.39|2624.89|2626.27|2625.77|2626.64|2626.14|2625.27|2624.77|928
1755156600000|2025-08-14 07:30:00|2626.15|2625.65|2623.4|2622.9|2626.65|2626.15|2622.9|2622.4|1005
1755156900000|2025-08-14 07:35:00|2623.65|2623.15|2622.15|2621.65|2623.65|2623.15|2621.4|2620.9|530
1755157200000|2025-08-14 07:40:00|2622.61|2622.11|2623.11|2622.61|2624.61|2624.11|2622.11|2621.61|380
1755157500000|2025-08-14 07:45:00|2623.36|2622.86|2624.61|2624.11|2626.23|2625.73|2623.36|2622.86|444
1755157800000|2025-08-14 07:50:00|2624.2|2623.7|2625.45|2624.95|2625.45|2624.95|2623.95|2623.45|406
1755158100000|2025-08-14 07:55:00|2625.32|2624.82|2625.7|2625.2|2625.95|2625.45|2624.7|2624.2|321
1755158400000|2025-08-14 08:00:00|2625.89|2625.39|2624.89|2624.39|2626.39|2625.89|2624.39|2623.89|863
1755158700000|2025-08-14 08:05:00|2624.64|2624.14|2624.64|2624.14|2625.14|2624.64|2623.89|2623.39|512
1755159000000|2025-08-14 08:10:00|2624.97|2624.47|2623.59|2623.09|2626.09|2625.59|2622.97|2622.47|565
1755159300000|2025-08-14 08:15:00|2623.47|2622.97|2624.97|2624.47|2625.47|2624.97|2623.47|2622.97|421
1755159600000|2025-08-14 08:20:00|2624.79|2624.29|2623.79|2623.29|2625.54|2625.04|2623.29|2622.79|293
1755159900000|2025-08-14 08:25:00|2623.91|2623.41|2623.04|2622.54|2625.04|2624.54|2622.79|2622.29|296
1755160200000|2025-08-14 08:30:00|2623.06|2622.56|2624.81|2624.31|2625.06|2624.56|2622.81|2622.31|474
1755160500000|2025-08-14 08:35:00|2625.06|2624.56|2624.31|2623.81|2626.31|2625.81|2624.18|2623.68|906
1755160800000|2025-08-14 08:40:00|2624.55|2624.05|2624.05|2623.55|2624.67|2624.17|2622.55|2622.05|499
1755161100000|2025-08-14 08:45:00|2624.3|2623.8|2624.05|2623.55|2625.05|2624.55|2623.42|2622.92|367
1755161400000|2025-08-14 08:50:00|2623.8|2623.3|2623.55|2623.05|2624.3|2623.8|2623.3|2622.8|367
1755161700000|2025-08-14 08:55:00|2623.8|2623.3|2623.3|2622.8|2624.05|2623.55|2622.8|2622.3|328
1755162000000|2025-08-14 09:00:00|2623.27|2622.77|2623.27|2622.77|2623.52|2623.02|2622.27|2621.77|360
1755162300000|2025-08-14 09:05:00|2623.52|2623.02|2623.77|2623.27|2623.77|2623.27|2622.52|2622.02|430
1755162600000|2025-08-14 09:10:00|2623.85|2623.35|2625.1|2624.6|2625.1|2624.6|2623.6|2623.1|300
1755162900000|2025-08-14 09:15:00|2624.85|2624.35|2624.85|2624.35|2625.1|2624.6|2624.22|2623.72|467
1755163200000|2025-08-14 09:20:00|2624.6|2624.1|2625.1|2624.6|2625.6|2625.1|2624.35|2623.85|396
1755163500000|2025-08-14 09:25:00|2625.35|2624.85|2625.85|2625.35|2626.6|2626.1|2625.1|2624.6|522
1755163800000|2025-08-14 09:30:00|2626.03|2625.53|2624.78|2624.28|2626.03|2625.53|2624.03|2623.53|564
1755164100000|2025-08-14 09:35:00|2624.65|2624.15|2624.28|2623.78|2625.53|2625.03|2624.28|2623.78|319
1755164400000|2025-08-14 09:40:00|2624.56|2624.06|2624.81|2624.31|2625.31|2624.81|2624.56|2624.06|339
1755164700000|2025-08-14 09:45:00|2624.68|2624.18|2624.81|2624.31|2625.06|2624.56|2624.31|2623.81|285
1755165000000|2025-08-14 09:50:00|2624.63|2624.13|2624.63|2624.13|2625.38|2624.88|2624.63|2624.13|236
1755165300000|2025-08-14 09:55:00|2624.5|2624|2624.13|2623.63|2624.5|2624|2623.88|2623.38|435
1755165600000|2025-08-14 10:00:00|2624.19|2623.69|2624.94|2624.44|2624.94|2624.44|2623.19|2622.69|273
1755165900000|2025-08-14 10:05:00|2625.19|2624.69|2625.69|2625.19|2626.44|2625.94|2625.19|2624.69|588
1755166200000|2025-08-14 10:10:00|2625.39|2624.89|2624.89|2624.39|2625.39|2624.89|2624.64|2624.14|423
1755166500000|2025-08-14 10:15:00|2625.14|2624.64|2623.89|2623.39|2625.64|2625.14|2623.64|2623.14|194
1755166800000|2025-08-14 10:20:00|2624.01|2623.51|2624.51|2624.01|2624.76|2624.26|2623.76|2623.26|288
1755167100000|2025-08-14 10:25:00|2624.26|2623.76|2624.76|2624.26|2624.76|2624.26|2624.01|2623.51|214
1755167400000|2025-08-14 10:30:00|2624.99|2624.49|2624.74|2624.24|2625.24|2624.74|2624.24|2623.74|226
1755167700000|2025-08-14 10:35:00|2624.49|2623.99|2624.99|2624.49|2624.99|2624.49|2624.49|2623.99|123
1755168000000|2025-08-14 10:40:00|2624.96|2624.46|2624.58|2624.08|2624.96|2624.46|2623.96|2623.46|168
1755168300000|2025-08-14 10:45:00|2624.46|2623.96|2623.71|2623.21|2624.71|2624.21|2623.71|2623.21|550
1755168600000|2025-08-14 10:50:00|2623.62|2623.12|2623.12|2622.62|2623.62|2623.12|2622.49|2621.99|246
1755168900000|2025-08-14 10:55:00|2622.99|2622.49|2622.87|2622.37|2622.99|2622.49|2622.12|2621.62|223
1755169200000|2025-08-14 11:00:00|2622.88|2622.38|2624.38|2623.88|2624.88|2624.38|2622.88|2622.38|285
1755169500000|2025-08-14 11:05:00|2624.5|2624|2624.13|2623.63|2626.38|2625.88|2624.13|2623.63|414
1755169800000|2025-08-14 11:10:00|2623.73|2623.23|2626.98|2626.48|2626.98|2626.48|2623.73|2623.23|741
1755170100000|2025-08-14 11:15:00|2626.85|2626.35|2629.6|2629.1|2629.73|2629.23|2626.73|2626.23|372
1755170400000|2025-08-14 11:20:00|2629.56|2629.06|2630.94|2630.44|2631.69|2631.19|2629.44|2628.94|578
1755170700000|2025-08-14 11:25:00|2631.19|2630.69|2631.94|2631.44|2632.06|2631.56|2629.69|2629.19|725
1755171000000|2025-08-14 11:30:00|2631.96|2631.46|2632.08|2631.58|2632.46|2631.96|2631.71|2631.21|331
1755171300000|2025-08-14 11:35:00|2632.21|2631.71|2632.96|2632.46|2633.08|2632.58|2631.21|2630.71|416
1755171600000|2025-08-14 11:40:00|2633.12|2632.62|2633.87|2633.37|2633.87|2633.37|2632.37|2631.87|377
1755171900000|2025-08-14 11:45:00|2633.99|2633.49|2633.62|2633.12|2634.12|2633.62|2632.62|2632.12|745
1755172200000|2025-08-14 11:50:00|2633.48|2632.98|2634.23|2633.73|2634.23|2633.73|2632.73|2632.23|316
1755172500000|2025-08-14 11:55:00|2634.48|2633.98|2634.6|2634.1|2635.48|2634.98|2634.1|2633.6|295
1755172800000|2025-08-14 12:00:00|2634.72|2634.22|2634.6|2634.1|2635.35|2634.85|2633.85|2633.35|510
1755173100000|2025-08-14 12:05:00|2634.85|2634.35|2635.35|2634.85|2635.85|2635.35|2634.35|2633.85|789
1755173400000|2025-08-14 12:10:00|2635.28|2634.78|2636.28|2635.78|2636.4|2635.9|2635.28|2634.78|301
1755173700000|2025-08-14 12:15:00|2636.53|2636.03|2636.28|2635.78|2637.03|2636.53|2635.78|2635.28|687
1755174000000|2025-08-14 12:20:00|2636.24|2635.74|2636.49|2635.99|2636.74|2636.24|2634.99|2634.49|520
1755174300000|2025-08-14 12:25:00|2636.36|2635.86|2635.49|2634.99|2636.49|2635.99|2635.11|2634.61|311
1755174600000|2025-08-14 12:30:00|2635.71|2635.21|2631.71|2631.21|2635.83|2635.33|2630.46|2629.96|872
1755174900000|2025-08-14 12:35:00|2631.46|2630.96|2632.21|2631.71|2632.71|2632.21|2630.21|2629.71|437
1755175200000|2025-08-14 12:40:00|2632.45|2631.95|2632.95|2632.45|2634.07|2633.57|2632.32|2631.82|351
1755175500000|2025-08-14 12:45:00|2633.07|2632.57|2633.07|2632.57|2634.2|2633.7|2632.82|2632.32|235
1755175800000|2025-08-14 12:50:00|2632.95|2632.45|2633.45|2632.95|2634.7|2634.2|2632.95|2632.45|235
1755176100000|2025-08-14 12:55:00|2633.7|2633.2|2632.07|2631.57|2633.7|2633.2|2631.7|2631.2|380
1755176400000|2025-08-14 13:00:00|2631.79|2631.29|2630.92|2630.42|2632.17|2631.67|2630.29|2629.79|206
1755176700000|2025-08-14 13:05:00|2630.79|2630.29|2631.92|2631.42|2631.92|2631.42|2630.79|2630.29|222
1755177000000|2025-08-14 13:10:00|2632.04|2631.54|2632.16|2631.66|2632.29|2631.79|2630.54|2630.04|619
1755177300000|2025-08-14 13:15:00|2632.04|2631.54|2631.79|2631.29|2632.29|2631.79|2630.54|2630.04|163
1755177600000|2025-08-14 13:20:00|2631.54|2631.04|2632.54|2632.04|2632.79|2632.29|2631.29|2630.79|254
1755177900000|2025-08-14 13:25:00|2632.66|2632.16|2632.54|2632.04|2633.41|2632.91|2632.04|2631.54|520
1755178200000|2025-08-14 13:30:00|2632.61|2632.11|2633.61|2633.11|2633.86|2633.36|2631.11|2630.61|551
1755178500000|2025-08-14 13:35:00|2633.73|2633.23|2633.61|2633.11|2634.61|2634.11|2632.61|2632.11|397
1755178800000|2025-08-14 13:40:00|2633.73|2633.23|2634.6|2634.1|2634.6|2634.1|2631.73|2631.23|427
1755179100000|2025-08-14 13:45:00|2634.73|2634.23|2634.48|2633.98|2634.73|2634.23|2633.48|2632.98|320
1755179400000|2025-08-14 13:50:00|2634.45|2633.95|2635.57|2635.07|2636.45|2635.95|2634.2|2633.7|410
1755179700000|2025-08-14 13:55:00|2635.45|2634.95|2635.95|2635.45|2636.45|2635.95|2634.95|2634.45|404
1755180000000|2025-08-14 14:00:00|2636.2|2635.7|2637|2636.5|2637.25|2636.75|2635.5|2635|448
1755180300000|2025-08-14 14:05:00|2636.87|2636.37|2637.75|2637.25|2638.75|2638.25|2636.75|2636.25|729
1755180600000|2025-08-14 14:10:00|2637.58|2637.08|2635.08|2634.58|2638.08|2637.58|2635.08|2634.58|465
1755180900000|2025-08-14 14:15:00|2635.2|2634.7|2635.33|2634.83|2636.08|2635.58|2634.83|2634.33|538
1755181200000|2025-08-14 14:20:00|2635.63|2635.13|2635.38|2634.88|2636.13|2635.63|2635.13|2634.63|572
1755181500000|2025-08-14 14:25:00|2635.63|2635.13|2635.5|2635|2636|2635.5|2635.13|2634.63|492
1755181800000|2025-08-14 14:30:00|2635.47|2634.97|2636.1|2635.6|2636.6|2636.1|2635.35|2634.85|701
1755182100000|2025-08-14 14:35:00|2636.22|2635.72|2636.1|2635.6|2636.72|2636.22|2635.72|2635.22|512
1755182400000|2025-08-14 14:40:00|2636.24|2635.74|2635.99|2635.49|2636.49|2635.99|2635.99|2635.49|321
1755182700000|2025-08-14 14:45:00|2636.24|2635.74|2637.24|2636.74|2638.74|2638.24|2636.11|2635.61|792
1755183000000|2025-08-14 14:50:00|2637.11|2636.61|2636.23|2635.73|2637.11|2636.61|2635.86|2635.36|486
1755183300000|2025-08-14 14:55:00|2636.11|2635.61|2634.86|2634.36|2636.11|2635.61|2633.61|2633.11|688
1755183600000|2025-08-14 15:00:00|2634.87|2634.37|2635.12|2634.62|2635.87|2635.37|2634.62|2634.12|815
1755183900000|2025-08-14 15:05:00|2635.24|2634.74|2634.87|2634.37|2635.62|2635.12|2634.62|2634.12|742
1755184200000|2025-08-14 15:10:00|2634.89|2634.39|2634.39|2633.89|2634.89|2634.39|2633.89|2633.39|529
1755184500000|2025-08-14 15:15:00|2634.64|2634.14|2634.89|2634.39|2635.64|2635.14|2634.64|2634.14|659
1755184800000|2025-08-14 15:20:00|2634.91|2634.41|2636.15|2634.65|2636.53|2636.03|2634.66|2634.16|1561
1755185100000|2025-08-14 15:25:00|2635.73|2634.23|2635.64|2634.14|2635.73|2634.23|2633.08|2631.58|648
1755185400000|2025-08-14 15:30:00|2635.63|2634.13|2634.11|2632.71|2635.64|2634.21|2633.73|2632.33|644
1755185700000|2025-08-14 15:35:00|2634.36|2632.96|2636.98|2635.58|2637.36|2635.96|2634.36|2632.96|226
1755186000000|2025-08-14 15:40:00|2636.86|2635.46|2637.61|2636.21|2637.86|2636.46|2636.73|2635.33|63
1755186300000|2025-08-14 15:45:00|2637.86|2636.46|2639.36|2637.96|2639.36|2637.96|2637.73|2636.33|447
1755186600000|2025-08-14 15:50:00|2639.23|2637.83|2637.23|2635.83|2639.23|2637.83|2636.48|2635.08|227
1755186900000|2025-08-14 15:55:00|2637.36|2635.96|2639.9|2638.4|2639.9|2638.46|2637.36|2635.96|59
1755187200000|2025-08-14 16:00:00|2639.94|2638.44|2639.07|2637.57|2639.95|2638.45|2638.64|2637.14|0
1755187500000|2025-08-14 16:05:00|2638.65|2637.15|2639.06|2637.56|2639.5|2638|2638.61|2637.11|0
1755187800000|2025-08-14 16:10:00|2639.05|2637.55|2637.31|2635.81|2639.06|2637.56|2636.89|2635.39|0
1755188100000|2025-08-14 16:15:00|2637.3|2635.8|2638.55|2637.05|2638.98|2637.48|2637.3|2635.8|0
1755188400000|2025-08-14 16:20:00|2638.12|2636.62|2638.51|2637.01|2638.95|2637.45|2637.63|2636.13|0
1755188700000|2025-08-14 16:25:00|2638.93|2637.43|2638.06|2636.56|2638.95|2637.45|2638.05|2636.55|0
1755189000000|2025-08-14 16:30:00|2638.07|2636.57|2638.08|2636.58|2638.51|2637.01|2637.63|2636.13|0
1755189300000|2025-08-14 16:35:00|2638.29|2636.79|2638.08|2636.58|2638.52|2637.02|2637.21|2635.71|0
1755189600000|2025-08-14 16:40:00|2638.07|2636.57|2638.62|2637.12|2638.62|2637.12|2637.21|2635.71|0
1755189900000|2025-08-14 16:45:00|2638.61|2637.11|2639.06|2637.56|2639.07|2637.57|2638.19|2636.69|0
1755190200000|2025-08-14 16:50:00|2639.07|2637.57|2640.64|2639.14|2640.65|2639.15|2639.07|2637.57|0
1755190500000|2025-08-14 16:55:00|2640.65|2639.15|2640.24|2638.74|2640.67|2639.17|2640|2638.5|0
1755190800000|2025-08-14 17:00:00|2640.25|2638.75|2640.24|2638.74|2640.68|2639.18|2640.24|2638.74|0
1755191100000|2025-08-14 17:05:00|2640.25|2638.75|2640.25|2638.75|2640.25|2638.75|2639.82|2638.32|0
1755191400000|2025-08-14 17:10:00|2640.68|2639.18|2640.26|2638.76|2640.68|2639.18|2640.24|2638.74|0
1755191700000|2025-08-14 17:15:00|2640.27|2638.77|2641.1|2639.6|2641.13|2639.63|2640.26|2638.76|0
1755192000000|2025-08-14 17:20:00|2641.11|2639.61|2641.11|2639.61|2641.11|2639.61|2640.67|2639.17|0
1755192300000|2025-08-14 17:25:00|2641.12|2639.62|2642.83|2641.33|2642.84|2641.34|2641.12|2639.62|0
1755192600000|2025-08-14 17:30:00|2642.84|2641.34|2642.4|2640.9|2642.84|2641.34|2642.39|2640.89|0
1755192900000|2025-08-14 17:35:00|2642.39|2640.89|2642.38|2640.88|2642.4|2640.9|2641.54|2640.04|0
1755193200000|2025-08-14 17:40:00|2642.37|2640.87|2641.53|2640.03|2642.37|2640.87|2641.08|2639.58|0
1755193500000|2025-08-14 17:45:00|2641.54|2640.04|2641.54|2640.04|2642.4|2640.9|2641.11|2639.61|0
1755193800000|2025-08-14 17:50:00|2641.53|2640.03|2641.54|2640.04|2641.54|2640.04|2640.67|2639.17|0
1755194100000|2025-08-14 17:55:00|2641.12|2639.62|2641.13|2639.63|2641.13|2639.63|2640.68|2639.18|0
1755194400000|2025-08-14 18:00:00|2641.12|2639.62|2641.12|2639.62|2641.13|2639.63|2640.69|2639.19|0
1755194700000|2025-08-14 18:05:00|2641.11|2639.61|2641.05|2639.55|2641.48|2639.98|2641.04|2639.54|0
1755195000000|2025-08-14 18:10:00|2641.04|2639.54|2639.75|2638.25|2641.04|2639.54|2639.75|2638.25|0
1755195300000|2025-08-14 18:15:00|2639.73|2638.23|2639.74|2638.24|2639.75|2638.25|2639.29|2637.79|0
1755195600000|2025-08-14 18:20:00|2639.75|2638.25|2640.17|2638.67|2640.6|2639.1|2639.31|2637.81|0
1755195900000|2025-08-14 18:25:00|2639.75|2638.25|2639.3|2637.8|2639.75|2638.25|2638.87|2637.37|0
1755196200000|2025-08-14 18:30:00|2639.29|2637.79|2640.15|2638.65|2640.15|2638.65|2639.29|2637.79|0
1755196500000|2025-08-14 18:35:00|2640.14|2638.64|2640.57|2639.07|2640.58|2639.08|2639.71|2638.21|0
1755196800000|2025-08-14 18:40:00|2640.58|2639.08|2641.44|2639.94|2641.45|2639.95|2640.15|2638.65|0
1755197100000|2025-08-14 18:45:00|2641.43|2639.93|2641.87|2640.37|2641.87|2640.37|2641|2639.5|0
1755197400000|2025-08-14 18:50:00|2641.88|2640.38|2641.43|2639.93|2642.3|2640.8|2641.02|2639.52|0
1755197700000|2025-08-14 18:55:00|2641.44|2639.94|2641.01|2639.51|2641.44|2639.94|2641|2639.5|0
1755198000000|2025-08-14 19:00:00|2641|2639.5|2641.86|2640.36|2641.87|2640.37|2640.58|2639.08|0
1755198300000|2025-08-14 19:05:00|2642.28|2640.78|2641.88|2640.38|2642.29|2640.79|2641.42|2639.92|0
1755198600000|2025-08-14 19:10:00|2642.09|2640.59|2642.3|2640.8|2642.31|2640.81|2642.09|2640.59|0
1755198900000|2025-08-14 19:15:00|2642.31|2640.81|2643.18|2641.68|2643.19|2641.69|2641.88|2640.38|0
1755199200000|2025-08-14 19:20:00|2643.19|2641.69|2642.74|2641.24|2643.19|2641.69|2642.74|2641.24|0
1755199500000|2025-08-14 19:25:00|2642.75|2641.25|2642.31|2640.81|2642.75|2641.25|2642.3|2640.8|0
1755199800000|2025-08-14 19:30:00|2642.3|2640.8|2642.3|2640.8|2642.73|2641.23|2641.87|2640.37|0
1755200100000|2025-08-14 19:35:00|2641.88|2640.38|2642.72|2641.22|2643.15|2641.65|2641.84|2640.34|0
1755200400000|2025-08-14 19:40:00|2642.71|2641.21|2642.72|2641.22|2643.56|2642.06|2642.28|2640.78|0
1755200700000|2025-08-14 19:45:00|2642.73|2641.23|2644.05|2642.55|2644.07|2642.57|2642.72|2641.22|0
1755201000000|2025-08-14 19:50:00|2644.06|2642.56|2644.42|2642.92|2644.84|2643.34|2643.62|2642.12|0
1755201300000|2025-08-14 19:55:00|2644.41|2642.91|2643.17|2641.67|2644.87|2643.37|2643.17|2641.67|0
1755201600000|2025-08-14 20:00:00|2643.13|2641.63|2641.03|2639.53|2643.13|2641.63|2640.83|2639.33|0
1755201900000|2025-08-14 20:05:00|2641.02|2639.52|2642.27|2640.77|2642.27|2640.77|2640.94|2639.44|0
1755202200000|2025-08-14 20:10:00|2642.1|2640.6|2640.54|2639.04|2642.36|2640.86|2640.54|2639.04|0
1755202500000|2025-08-14 20:15:00|2640.63|2639.13|2642.01|2640.51|2642.01|2640.51|2640.63|2639.13|0
1755202800000|2025-08-14 20:20:00|2641.92|2640.42|2641.19|2639.69|2641.92|2640.42|2641.1|2639.6|0
1755203100000|2025-08-14 20:25:00|2641.28|2639.78|2641.45|2639.95|2641.67|2640.17|2641.19|2639.69|0
1755203400000|2025-08-14 20:30:00|2641.53|2640.03|2642.49|2640.99|2642.49|2640.99|2641.36|2639.86|0
1755203700000|2025-08-14 20:35:00|2642.4|2640.9|2642.83|2641.33|2643.48|2641.98|2642.4|2640.9|0
1755204000000|2025-08-14 20:40:00|2642.75|2641.25|2642.27|2640.77|2642.75|2641.25|2642.1|2640.6|0
1755204300000|2025-08-14 20:45:00|2642.26|2640.76|2642.39|2640.89|2642.91|2641.41|2642.17|2640.67|0
1755204600000|2025-08-14 20:50:00|2642.48|2640.98|2642.48|2640.98|2643|2641.5|2642.48|2640.98|0
1755204900000|2025-08-14 20:55:00|2642.56|2641.06|2643.25|2641.75|2643.56|2642.06|2642.26|2640.76|0
1755205200000|2025-08-14 21:00:00|2643.21|2641.71|2643.08|2641.58|2643.43|2641.93|2643|2641.5|0
1755205500000|2025-08-14 21:05:00|2643.22|2641.72|2643.22|2641.72|2643.27|2641.77|2643.14|2641.64|0
1755205800000|2025-08-14 21:10:00|2643.18|2641.68|2643.22|2641.72|2643.22|2641.72|2643.18|2641.68|0
1755206100000|2025-08-14 21:15:00|2643.14|2641.64|2643.14|2641.64|2643.14|2641.64|2643.14|2641.64|0
1755206400000|2025-08-14 21:20:00|2643.18|2641.68|2643.01|2641.51|2643.18|2641.68|2643.01|2641.51|0
1755206700000|2025-08-14 21:25:00|2643.14|2641.64|2642.75|2641.25|2643.14|2641.64|2642.75|2641.25|0
1755207000000|2025-08-14 21:30:00|2642.83|2641.33|2642.88|2641.38|2642.88|2641.38|2642.83|2641.33|0
1755207300000|2025-08-14 21:35:00|2643.01|2641.51|2643.01|2641.51|2643.01|2641.51|2643.01|2641.51|0
1755207600000|2025-08-14 21:40:00|2643.05|2641.55|2643.05|2641.55|2643.05|2641.55|2643.01|2641.51|0
1755207900000|2025-08-14 21:45:00|2643.18|2641.68|2643.05|2641.55|2643.18|2641.68|2643.05|2641.55|0
1755208200000|2025-08-14 21:50:00|2643.09|2641.59|2643.05|2641.55|2643.09|2641.59|2643.05|2641.55|0
1755208500000|2025-08-14 21:55:00|2643.14|2641.64|2643.05|2641.55|2643.14|2641.64|2643.01|2641.51|0
1755208800000|2025-08-14 22:00:00|2642.96|2641.46|2643.26|2641.76|2643.26|2641.76|2642.44|2640.94|0
1755209100000|2025-08-14 22:05:00|2643.18|2641.68|2644.23|2642.73|2644.23|2642.73|2643.18|2641.68|0
1755209400000|2025-08-14 22:10:00|2644.18|2642.68|2644.01|2642.51|2644.4|2642.9|2643.84|2642.34|0
1755209700000|2025-08-14 22:15:00|2644.05|2642.55|2643.36|2641.86|2644.05|2642.55|2643.19|2641.69|0
1755210000000|2025-08-14 22:20:00|2643.41|2641.91|2643.39|2641.89|2643.84|2642.34|2643.36|2641.86|0
1755210300000|2025-08-14 22:25:00|2643.38|2641.88|2643.47|2641.97|2643.73|2642.23|2643.34|2641.84|0
1755210600000|2025-08-14 22:30:00|2643.52|2642.02|2643.34|2641.84|2643.64|2642.14|2643.17|2641.67|0
1755210900000|2025-08-14 22:35:00|2643.39|2641.89|2643.39|2641.89|2643.73|2642.23|2643.34|2641.84|0
1755211200000|2025-08-14 22:40:00|2643.38|2641.88|2643.47|2641.97|2643.52|2642.02|2643.34|2641.84|0
1755211500000|2025-08-14 22:45:00|2643.56|2642.06|2643.47|2641.97|2643.73|2642.23|2643.39|2641.89|0
1755211800000|2025-08-14 22:50:00|2643.52|2642.02|2643.82|2642.32|2643.82|2642.32|2643.39|2641.89|0
1755212100000|2025-08-14 22:55:00|2643.73|2642.23|2644.21|2642.71|2644.21|2642.71|2643.64|2642.14|0
1755212400000|2025-08-14 23:00:00|2644.25|2642.75|2644.55|2643.05|2644.81|2643.31|2644.12|2642.62|0
1755212700000|2025-08-14 23:05:00|2644.47|2642.97|2643.46|2641.96|2644.9|2643.4|2643.46|2641.96|0
1755213000000|2025-08-14 23:10:00|2643.5|2642|2643.11|2641.61|2643.63|2642.13|2643.11|2641.61|0
1755213300000|2025-08-14 23:15:00|2643.16|2641.66|2643.37|2641.87|2643.37|2641.87|2643.11|2641.61|0
1755213600000|2025-08-14 23:20:00|2643.33|2641.83|2643.29|2641.79|2643.63|2642.13|2643.2|2641.7|0
1755213900000|2025-08-14 23:25:00|2643.33|2641.83|2644|2642.5|2644.04|2642.54|2643.11|2641.61|0
1755214200000|2025-08-14 23:30:00|2643.96|2642.46|2643.7|2642.2|2644.04|2642.54|2643.7|2642.2|0
1755214500000|2025-08-14 23:35:00|2643.74|2642.24|2643.71|2642.21|2643.87|2642.37|2643.41|2641.91|0
1755214800000|2025-08-14 23:40:00|2643.67|2642.17|2643.84|2642.34|2644.01|2642.51|2643.62|2642.12|0
1755215100000|2025-08-14 23:45:00|2643.88|2642.38|2643.62|2642.12|2644.14|2642.64|2643.45|2641.95|0
1755215400000|2025-08-14 23:50:00|2643.58|2642.08|2642.52|2641.02|2643.71|2642.21|2642.39|2640.89|0
1755215700000|2025-08-14 23:55:00|2642.61|2641.11|2641.96|2640.46|2642.61|2641.11|2641.96|2640.46|0
1755129600000|2025-08-14 00:00:00|2617|2615.5|2616.74|2615.24|2617.17|2615.67|2616.43|2614.93|0
1755129900000|2025-08-14 00:05:00|2616.78|2615.28|2617.38|2615.88|2617.56|2616.06|2616.78|2615.28|0
1755130200000|2025-08-14 00:10:00|2617.34|2615.84|2617.56|2616.06|2617.56|2616.06|2617.17|2615.67|0
1755130500000|2025-08-14 00:15:00|2617.55|2616.05|2616.54|2615.04|2617.55|2616.05|2616.53|2615.03|0
1755130800000|2025-08-14 00:20:00|2616.55|2615.05|2616.12|2614.62|2616.55|2615.05|2615.91|2614.41|0
1755131100000|2025-08-14 00:25:00|2615.7|2614.2|2615.71|2614.21|2616.13|2614.63|2615.7|2614.2|0
1755131400000|2025-08-14 00:30:00|2615.7|2614.2|2615.24|2613.74|2615.71|2614.21|2615.24|2613.74|0
1755131700000|2025-08-14 00:35:00|2615.23|2613.73|2615.23|2613.73|2615.23|2613.73|2615.22|2613.72|0
1755132000000|2025-08-14 00:40:00|2615.24|2613.74|2613.95|2612.45|2615.24|2613.74|2613.95|2612.45|0
1755132300000|2025-08-14 00:45:00|2613.74|2612.24|2614.8|2613.3|2614.8|2613.3|2613.74|2612.24|0
1755132600000|2025-08-14 00:50:00|2614.79|2613.29|2614.38|2612.88|2615.22|2613.72|2614.37|2612.87|0
1755132900000|2025-08-14 00:55:00|2614.37|2612.87|2614.37|2612.87|2614.38|2612.88|2614.37|2612.87|0
1755133200000|2025-08-14 01:00:00|2614.36|2612.86|2613.93|2612.43|2614.36|2612.86|2613.93|2612.43|0
1755133500000|2025-08-14 01:05:00|2613.94|2612.44|2613.94|2612.44|2614.37|2612.87|2613.94|2612.44|0
1755133800000|2025-08-14 01:10:00|2614.36|2612.86|2614.79|2613.29|2614.8|2613.3|2614.36|2612.86|0
1755134100000|2025-08-14 01:15:00|2614.58|2613.08|2613.93|2612.43|2614.58|2613.08|2613.72|2612.22|0
1755134400000|2025-08-14 01:20:00|2613.94|2612.44|2613.93|2612.43|2613.94|2612.44|2613.93|2612.43|0
1755134700000|2025-08-14 01:25:00|2613.94|2612.44|2614.36|2612.86|2614.36|2612.86|2613.93|2612.43|0
1755135000000|2025-08-14 01:30:00|2614.35|2612.85|2614.36|2612.86|2614.36|2612.86|2614.35|2612.85|0
1755135300000|2025-08-14 01:35:00|2614.35|2612.85|2614.36|2612.86|2614.36|2612.86|2613.93|2612.43|0
1755135600000|2025-08-14 01:40:00|2614.35|2612.85|2613.92|2612.42|2614.35|2612.85|2613.91|2612.41|0
1755135900000|2025-08-14 01:45:00|2613.91|2612.41|2614.35|2612.85|2614.77|2613.27|2613.49|2611.99|0
1755136200000|2025-08-14 01:50:00|2613.93|2612.43|2613.93|2612.43|2614.36|2612.86|2613.93|2612.43|0
1755136500000|2025-08-14 01:55:00|2613.94|2612.44|2614.36|2612.86|2614.36|2612.86|2613.93|2612.43|0
1755136800000|2025-08-14 02:00:00|2614.35|2612.85|2614.36|2612.86|2614.36|2612.86|2613.93|2612.43|0
1755137100000|2025-08-14 02:05:00|2614.37|2612.87|2614.37|2612.87|2614.79|2613.29|2614.36|2612.86|0
1755137400000|2025-08-14 02:10:00|2614.36|2612.86|2614.36|2612.86|2614.37|2612.87|2614.36|2612.86|0
1755138000000|2025-08-14 02:20:00|2613.93|2612.43|2614.36|2612.86|2614.36|2612.86|2613.93|2612.43|0
1755138300000|2025-08-14 02:25:00|2613.94|2612.44|2613.94|2612.44|2613.94|2612.44|2613.94|2612.44|0
1755138600000|2025-08-14 02:30:00|2613.93|2612.43|2613.93|2612.43|2613.94|2612.44|2613.93|2612.43|0
1755138900000|2025-08-14 02:35:00|2613.94|2612.44|2613.93|2612.43|2613.94|2612.44|2613.93|2612.43|0
1755139200000|2025-08-14 02:40:00|2613.94|2612.44|2613.94|2612.44|2613.94|2612.44|2613.93|2612.43|0
1755139500000|2025-08-14 02:45:00|2613.93|2612.43|2613.51|2612.01|2613.94|2612.44|2613.5|2612|0
1755139800000|2025-08-14 02:50:00|2613.93|2612.43|2613.93|2612.43|2613.93|2612.43|2613.93|2612.43|0
1755140100000|2025-08-14 02:55:00|2613.94|2612.44|2614.79|2613.29|2614.79|2613.29|2613.94|2612.44|0
1755140400000|2025-08-14 03:00:00|2614.8|2613.3|2614.79|2613.29|2614.8|2613.3|2614.79|2613.29|0
1755140700000|2025-08-14 03:05:00|2614.8|2613.3|2614.37|2612.87|2614.8|2613.3|2614.36|2612.86|0
1755141000000|2025-08-14 03:10:00|2614.36|2612.86|2614.36|2612.86|2614.37|2612.87|2613.93|2612.43|0
1755141300000|2025-08-14 03:15:00|2613.93|2612.43|2613.93|2612.43|2614.36|2612.86|2613.93|2612.43|0
1755141600000|2025-08-14 03:20:00|2613.51|2612.01|2613.51|2612.01|2613.93|2612.43|2613.5|2612|0
1755141900000|2025-08-14 03:25:00|2613.93|2612.43|2613.93|2612.43|2613.93|2612.43|2613.93|2612.43|0
1755142200000|2025-08-14 03:30:00|2613.72|2612.22|2613.51|2612.01|2613.93|2612.43|2613.5|2612|0
1755142500000|2025-08-14 03:35:00|2613.5|2612|2613.93|2612.43|2613.93|2612.43|2613.5|2612|0
1755142800000|2025-08-14 03:40:00|2613.51|2612.01|2613.08|2611.58|2614.36|2612.86|2613.08|2611.58|0
1755143100000|2025-08-14 03:45:00|2612.66|2611.16|2613.08|2611.58|2613.08|2611.58|2612.66|2611.16|0
1755143700000|2025-08-14 03:55:00|2612.65|2611.15|2613.5|2612|2613.5|2612|2612.65|2611.15|0
1755144000000|2025-08-14 04:00:00|2613.08|2611.58|2613.5|2612|2613.5|2612|2613.08|2611.58|0
1755144300000|2025-08-14 04:05:00|2613.29|2611.79|2613.51|2612.01|2613.51|2612.01|2613.08|2611.58|0
1755144900000|2025-08-14 04:15:00|2613.94|2612.44|2613.93|2612.43|2613.94|2612.44|2613.51|2612.01|0
1755145200000|2025-08-14 04:20:00|2613.51|2612.01|2612.66|2611.16|2613.51|2612.01|2612.66|2611.16|0
1755145500000|2025-08-14 04:25:00|2613.08|2611.58|2612.66|2611.16|2613.08|2611.58|2612.66|2611.16|0
1755145800000|2025-08-14 04:30:00|2612.65|2611.15|2613.51|2612.01|2613.51|2612.01|2612.65|2611.15|0
1755146100000|2025-08-14 04:35:00|2613.93|2612.43|2613.94|2612.44|2613.94|2612.44|2613.51|2612.01|0
1755146400000|2025-08-14 04:40:00|2613.52|2612.02|2613.52|2612.02|2613.52|2612.02|2613.51|2612.01|0
1755147300000|2025-08-14 04:55:00|2613.53|2612.03|2613.53|2612.03|2613.53|2612.03|2613.53|2612.03|0
1755147600000|2025-08-14 05:00:00|2613.95|2612.45|2613.11|2611.61|2613.95|2612.45|2613.11|2611.61|0
1755147900000|2025-08-14 05:05:00|2613.1|2611.6|2612.25|2610.75|2613.1|2611.6|2611.83|2610.33|0
1755148200000|2025-08-14 05:10:00|2612.04|2610.54|2610.94|2609.44|2612.67|2611.17|2610.94|2609.44|0
1755148800000|2025-08-14 05:20:00|2610.52|2609.02|2609.73|2608.23|2610.52|2609.02|2609.67|2608.17|0
1755149100000|2025-08-14 05:25:00|2609.31|2607.81|2610.55|2609.05|2610.55|2609.05|2608.02|2606.52|0
1755149400000|2025-08-14 05:30:00|2610.13|2608.63|2610.98|2609.48|2610.98|2609.48|2610.13|2608.63|0
1755149700000|2025-08-14 05:35:00|2610.56|2609.06|2609.06|2607.56|2610.56|2609.06|2608.43|2606.93|0
1755150000000|2025-08-14 05:40:00|2608.85|2607.35|2607.97|2606.47|2609.7|2608.2|2607.54|2606.04|0
1755150300000|2025-08-14 05:45:00|2608.18|2606.68|2608.4|2606.9|2608.84|2607.34|2607.97|2606.47|0
1755150600000|2025-08-14 05:50:00|2608.41|2606.91|2607.53|2606.03|2608.41|2606.91|2606.26|2604.76|0
1755150900000|2025-08-14 05:55:00|2607.96|2606.46|2608.81|2607.31|2608.81|2607.31|2607.53|2606.03|0
1755151200000|2025-08-14 06:00:00|2608.8|2607.3|2607.06|2605.56|2609.23|2607.73|2607.05|2605.55|0
1755151500000|2025-08-14 06:05:00|2607.48|2605.98|2607.48|2605.98|2607.49|2605.99|2607.05|2605.55|0
1755151800000|2025-08-14 06:10:00|2607.47|2605.97|2607.46|2605.96|2607.67|2606.17|2606.62|2605.12|0
1755152100000|2025-08-14 06:15:00|2607.88|2606.38|2609.16|2607.66|2609.16|2607.66|2607.88|2606.38|0
1755152400000|2025-08-14 06:20:00|2609.58|2608.08|2609.1|2607.6|2610.37|2608.87|2608.68|2607.18|0
1755152700000|2025-08-14 06:25:00|2609.53|2608.03|2609.06|2607.56|2609.54|2608.04|2609.04|2607.54|0
1755153000000|2025-08-14 06:30:00|2608.64|2607.14|2611.71|2610.31|2611.84|2610.44|2608.64|2607.14|24
1755153600000|2025-08-14 06:40:00|2611.96|2610.56|2612.96|2611.56|2613.21|2611.81|2611.96|2610.56|2
1755153900000|2025-08-14 06:45:00|2612.71|2611.31|2613.09|2611.69|2613.09|2611.69|2612.71|2611.31|0
1755154200000|2025-08-14 06:50:00|2612.71|2611.31|2613.84|2612.44|2613.96|2612.56|2612.71|2611.31|2
1755154500000|2025-08-14 06:55:00|2613.46|2611.96|2613.2|2611.7|2614.31|2612.81|2613.2|2611.7|0
1755154800000|2025-08-14 07:00:00|2613.62|2612.12|2615.01|2614.51|2618.01|2617.51|2610.76|2610.26|1283
1755155100000|2025-08-14 07:05:00|2614.89|2614.39|2617.01|2616.51|2617.26|2616.76|2614.89|2614.39|590
1755155400000|2025-08-14 07:10:00|2616.89|2616.39|2618.76|2618.26|2619.89|2619.39|2615.51|2615.01|1589
1755155700000|2025-08-14 07:15:00|2618.89|2618.39|2622.39|2621.89|2623.51|2623.01|2618.64|2618.14|596
1755156000000|2025-08-14 07:20:00|2622.52|2622.02|2625.27|2624.77|2625.27|2624.77|2622.27|2621.77|673
1755156300000|2025-08-14 07:25:00|2625.39|2624.89|2626.27|2625.77|2626.64|2626.14|2625.27|2624.77|928
1755156600000|2025-08-14 07:30:00|2626.15|2625.65|2623.4|2622.9|2626.65|2626.15|2622.9|2622.4|1005
1755156900000|2025-08-14 07:35:00|2623.65|2623.15|2622.15|2621.65|2623.65|2623.15|2621.4|2620.9|530
1755157200000|2025-08-14 07:40:00|2622.61|2622.11|2623.11|2622.61|2624.61|2624.11|2622.11|2621.61|380
1755157500000|2025-08-14 07:45:00|2623.36|2622.86|2624.61|2624.11|2626.23|2625.73|2623.36|2622.86|444
1755157800000|2025-08-14 07:50:00|2624.2|2623.7|2625.45|2624.95|2625.45|2624.95|2623.95|2623.45|406
1755158100000|2025-08-14 07:55:00|2625.32|2624.82|2625.7|2625.2|2625.95|2625.45|2624.7|2624.2|321
1755158400000|2025-08-14 08:00:00|2625.89|2625.39|2624.89|2624.39|2626.39|2625.89|2624.39|2623.89|863
1755158700000|2025-08-14 08:05:00|2624.64|2624.14|2624.64|2624.14|2625.14|2624.64|2623.89|2623.39|512
1755159000000|2025-08-14 08:10:00|2624.97|2624.47|2623.59|2623.09|2626.09|2625.59|2622.97|2622.47|565
1755159300000|2025-08-14 08:15:00|2623.47|2622.97|2624.97|2624.47|2625.47|2624.97|2623.47|2622.97|421
1755159600000|2025-08-14 08:20:00|2624.79|2624.29|2623.79|2623.29|2625.54|2625.04|2623.29|2622.79|293
1755159900000|2025-08-14 08:25:00|2623.91|2623.41|2623.04|2622.54|2625.04|2624.54|2622.79|2622.29|296
1755160200000|2025-08-14 08:30:00|2623.06|2622.56|2624.81|2624.31|2625.06|2624.56|2622.81|2622.31|474
1755160500000|2025-08-14 08:35:00|2625.06|2624.56|2624.31|2623.81|2626.31|2625.81|2624.18|2623.68|906
1755160800000|2025-08-14 08:40:00|2624.55|2624.05|2624.05|2623.55|2624.67|2624.17|2622.55|2622.05|499
1755161100000|2025-08-14 08:45:00|2624.3|2623.8|2624.05|2623.55|2625.05|2624.55|2623.42|2622.92|367
1755161400000|2025-08-14 08:50:00|2623.8|2623.3|2623.55|2623.05|2624.3|2623.8|2623.3|2622.8|367
1755161700000|2025-08-14 08:55:00|2623.8|2623.3|2623.3|2622.8|2624.05|2623.55|2622.8|2622.3|328
1755162000000|2025-08-14 09:00:00|2623.27|2622.77|2623.27|2622.77|2623.52|2623.02|2622.27|2621.77|360
1755162300000|2025-08-14 09:05:00|2623.52|2623.02|2623.77|2623.27|2623.77|2623.27|2622.52|2622.02|430
1755162600000|2025-08-14 09:10:00|2623.85|2623.35|2625.1|2624.6|2625.1|2624.6|2623.6|2623.1|300
1755162900000|2025-08-14 09:15:00|2624.85|2624.35|2624.85|2624.35|2625.1|2624.6|2624.22|2623.72|467
1755163200000|2025-08-14 09:20:00|2624.6|2624.1|2625.1|2624.6|2625.6|2625.1|2624.35|2623.85|396
1755163500000|2025-08-14 09:25:00|2625.35|2624.85|2625.85|2625.35|2626.6|2626.1|2625.1|2624.6|522
1755163800000|2025-08-14 09:30:00|2626.03|2625.53|2624.78|2624.28|2626.03|2625.53|2624.03|2623.53|564
1755164100000|2025-08-14 09:35:00|2624.65|2624.15|2624.28|2623.78|2625.53|2625.03|2624.28|2623.78|319
1755164400000|2025-08-14 09:40:00|2624.56|2624.06|2624.81|2624.31|2625.31|2624.81|2624.56|2624.06|339
1755164700000|2025-08-14 09:45:00|2624.68|2624.18|2624.81|2624.31|2625.06|2624.56|2624.31|2623.81|285
1755165000000|2025-08-14 09:50:00|2624.63|2624.13|2624.63|2624.13|2625.38|2624.88|2624.63|2624.13|236
1755165300000|2025-08-14 09:55:00|2624.5|2624|2624.13|2623.63|2624.5|2624|2623.88|2623.38|435
1755165600000|2025-08-14 10:00:00|2624.19|2623.69|2624.94|2624.44|2624.94|2624.44|2623.19|2622.69|273
1755165900000|2025-08-14 10:05:00|2625.19|2624.69|2625.69|2625.19|2626.44|2625.94|2625.19|2624.69|588
1755166200000|2025-08-14 10:10:00|2625.39|2624.89|2624.89|2624.39|2625.39|2624.89|2624.64|2624.14|423
1755166500000|2025-08-14 10:15:00|2625.14|2624.64|2623.89|2623.39|2625.64|2625.14|2623.64|2623.14|194
1755166800000|2025-08-14 10:20:00|2624.01|2623.51|2624.51|2624.01|2624.76|2624.26|2623.76|2623.26|288
1755167100000|2025-08-14 10:25:00|2624.26|2623.76|2624.76|2624.26|2624.76|2624.26|2624.01|2623.51|214
1755167400000|2025-08-14 10:30:00|2624.99|2624.49|2624.74|2624.24|2625.24|2624.74|2624.24|2623.74|226
1755167700000|2025-08-14 10:35:00|2624.49|2623.99|2624.99|2624.49|2624.99|2624.49|2624.49|2623.99|123
1755168000000|2025-08-14 10:40:00|2624.96|2624.46|2624.58|2624.08|2624.96|2624.46|2623.96|2623.46|168
1755168300000|2025-08-14 10:45:00|2624.46|2623.96|2623.71|2623.21|2624.71|2624.21|2623.71|2623.21|550
1755168600000|2025-08-14 10:50:00|2623.62|2623.12|2623.12|2622.62|2623.62|2623.12|2622.49|2621.99|246
1755168900000|2025-08-14 10:55:00|2622.99|2622.49|2622.87|2622.37|2622.99|2622.49|2622.12|2621.62|223
1755169200000|2025-08-14 11:00:00|2622.88|2622.38|2624.38|2623.88|2624.88|2624.38|2622.88|2622.38|285
1755169500000|2025-08-14 11:05:00|2624.5|2624|2624.13|2623.63|2626.38|2625.88|2624.13|2623.63|414
1755169800000|2025-08-14 11:10:00|2623.73|2623.23|2626.98|2626.48|2626.98|2626.48|2623.73|2623.23|741
1755170100000|2025-08-14 11:15:00|2626.85|2626.35|2629.6|2629.1|2629.73|2629.23|2626.73|2626.23|372
1755170400000|2025-08-14 11:20:00|2629.56|2629.06|2630.94|2630.44|2631.69|2631.19|2629.44|2628.94|578
1755170700000|2025-08-14 11:25:00|2631.19|2630.69|2631.94|2631.44|2632.06|2631.56|2629.69|2629.19|725
1755171000000|2025-08-14 11:30:00|2631.96|2631.46|2632.08|2631.58|2632.46|2631.96|2631.71|2631.21|331
1755171300000|2025-08-14 11:35:00|2632.21|2631.71|2632.96|2632.46|2633.08|2632.58|2631.21|2630.71|416
1755171600000|2025-08-14 11:40:00|2633.12|2632.62|2633.87|2633.37|2633.87|2633.37|2632.37|2631.87|377
1755171900000|2025-08-14 11:45:00|2633.99|2633.49|2633.62|2633.12|2634.12|2633.62|2632.62|2632.12|745
1755172200000|2025-08-14 11:50:00|2633.48|2632.98|2634.23|2633.73|2634.23|2633.73|2632.73|2632.23|316
1755172500000|2025-08-14 11:55:00|2634.48|2633.98|2634.6|2634.1|2635.48|2634.98|2634.1|2633.6|295
1755172800000|2025-08-14 12:00:00|2634.72|2634.22|2634.6|2634.1|2635.35|2634.85|2633.85|2633.35|510
1755173100000|2025-08-14 12:05:00|2634.85|2634.35|2635.35|2634.85|2635.85|2635.35|2634.35|2633.85|789
1755173400000|2025-08-14 12:10:00|2635.28|2634.78|2636.28|2635.78|2636.4|2635.9|2635.28|2634.78|301
1755173700000|2025-08-14 12:15:00|2636.53|2636.03|2636.28|2635.78|2637.03|2636.53|2635.78|2635.28|687
1755174000000|2025-08-14 12:20:00|2636.24|2635.74|2636.49|2635.99|2636.74|2636.24|2634.99|2634.49|520
1755174300000|2025-08-14 12:25:00|2636.36|2635.86|2635.49|2634.99|2636.49|2635.99|2635.11|2634.61|311
1755174600000|2025-08-14 12:30:00|2635.71|2635.21|2631.71|2631.21|2635.83|2635.33|2630.46|2629.96|872
1755174900000|2025-08-14 12:35:00|2631.46|2630.96|2632.21|2631.71|2632.71|2632.21|2630.21|2629.71|437
1755175200000|2025-08-14 12:40:00|2632.45|2631.95|2632.95|2632.45|2634.07|2633.57|2632.32|2631.82|351
1755175500000|2025-08-14 12:45:00|2633.07|2632.57|2633.07|2632.57|2634.2|2633.7|2632.82|2632.32|235
1755175800000|2025-08-14 12:50:00|2632.95|2632.45|2633.45|2632.95|2634.7|2634.2|2632.95|2632.45|235
1755176100000|2025-08-14 12:55:00|2633.7|2633.2|2632.07|2631.57|2633.7|2633.2|2631.7|2631.2|380
1755176400000|2025-08-14 13:00:00|2631.79|2631.29|2630.92|2630.42|2632.17|2631.67|2630.29|2629.79|206
1755176700000|2025-08-14 13:05:00|2630.79|2630.29|2631.92|2631.42|2631.92|2631.42|2630.79|2630.29|222
1755177000000|2025-08-14 13:10:00|2632.04|2631.54|2632.16|2631.66|2632.29|2631.79|2630.54|2630.04|619
1755177300000|2025-08-14 13:15:00|2632.04|2631.54|2631.79|2631.29|2632.29|2631.79|2630.54|2630.04|163
1755177600000|2025-08-14 13:20:00|2631.54|2631.04|2632.54|2632.04|2632.79|2632.29|2631.29|2630.79|254
1755177900000|2025-08-14 13:25:00|2632.66|2632.16|2632.54|2632.04|2633.41|2632.91|2632.04|2631.54|520
1755178200000|2025-08-14 13:30:00|2632.61|2632.11|2633.61|2633.11|2633.86|2633.36|2631.11|2630.61|551
1755178500000|2025-08-14 13:35:00|2633.73|2633.23|2633.61|2633.11|2634.61|2634.11|2632.61|2632.11|397
1755178800000|2025-08-14 13:40:00|2633.73|2633.23|2634.6|2634.1|2634.6|2634.1|2631.73|2631.23|427
1755179100000|2025-08-14 13:45:00|2634.73|2634.23|2634.48|2633.98|2634.73|2634.23|2633.48|2632.98|320
1755179400000|2025-08-14 13:50:00|2634.45|2633.95|2635.57|2635.07|2636.45|2635.95|2634.2|2633.7|410
1755179700000|2025-08-14 13:55:00|2635.45|2634.95|2635.95|2635.45|2636.45|2635.95|2634.95|2634.45|404
1755180000000|2025-08-14 14:00:00|2636.2|2635.7|2637|2636.5|2637.25|2636.75|2635.5|2635|448
1755180300000|2025-08-14 14:05:00|2636.87|2636.37|2637.75|2637.25|2638.75|2638.25|2636.75|2636.25|729
1755180600000|2025-08-14 14:10:00|2637.58|2637.08|2635.08|2634.58|2638.08|2637.58|2635.08|2634.58|465
1755180900000|2025-08-14 14:15:00|2635.2|2634.7|2635.33|2634.83|2636.08|2635.58|2634.83|2634.33|538
1755181200000|2025-08-14 14:20:00|2635.63|2635.13|2635.38|2634.88|2636.13|2635.63|2635.13|2634.63|572
1755181500000|2025-08-14 14:25:00|2635.63|2635.13|2635.5|2635|2636|2635.5|2635.13|2634.63|492
1755181800000|2025-08-14 14:30:00|2635.47|2634.97|2636.1|2635.6|2636.6|2636.1|2635.35|2634.85|701
1755182100000|2025-08-14 14:35:00|2636.22|2635.72|2636.1|2635.6|2636.72|2636.22|2635.72|2635.22|512
1755182400000|2025-08-14 14:40:00|2636.24|2635.74|2635.99|2635.49|2636.49|2635.99|2635.99|2635.49|321
1755182700000|2025-08-14 14:45:00|2636.24|2635.74|2637.24|2636.74|2638.74|2638.24|2636.11|2635.61|792
1755183000000|2025-08-14 14:50:00|2637.11|2636.61|2636.23|2635.73|2637.11|2636.61|2635.86|2635.36|486
1755183300000|2025-08-14 14:55:00|2636.11|2635.61|2634.86|2634.36|2636.11|2635.61|2633.61|2633.11|688
1755183600000|2025-08-14 15:00:00|2634.87|2634.37|2635.12|2634.62|2635.87|2635.37|2634.62|2634.12|815
1755183900000|2025-08-14 15:05:00|2635.24|2634.74|2634.87|2634.37|2635.62|2635.12|2634.62|2634.12|742
1755184200000|2025-08-14 15:10:00|2634.89|2634.39|2634.39|2633.89|2634.89|2634.39|2633.89|2633.39|529
1755184500000|2025-08-14 15:15:00|2634.64|2634.14|2634.89|2634.39|2635.64|2635.14|2634.64|2634.14|659
1755184800000|2025-08-14 15:20:00|2634.91|2634.41|2636.15|2634.65|2636.53|2636.03|2634.66|2634.16|1561
1755185100000|2025-08-14 15:25:00|2635.73|2634.23|2635.64|2634.14|2635.73|2634.23|2633.08|2631.58|648
1755185400000|2025-08-14 15:30:00|2635.63|2634.13|2634.11|2632.71|2635.64|2634.21|2633.73|2632.33|644
1755185700000|2025-08-14 15:35:00|2634.36|2632.96|2636.98|2635.58|2637.36|2635.96|2634.36|2632.96|226
1755186000000|2025-08-14 15:40:00|2636.86|2635.46|2637.61|2636.21|2637.86|2636.46|2636.73|2635.33|63
1755186300000|2025-08-14 15:45:00|2637.86|2636.46|2639.36|2637.96|2639.36|2637.96|2637.73|2636.33|447
1755186600000|2025-08-14 15:50:00|2639.23|2637.83|2637.23|2635.83|2639.23|2637.83|2636.48|2635.08|227
1755186900000|2025-08-14 15:55:00|2637.36|2635.96|2639.9|2638.4|2639.9|2638.46|2637.36|2635.96|59
1755187200000|2025-08-14 16:00:00|2639.94|2638.44|2639.07|2637.57|2639.95|2638.45|2638.64|2637.14|0
1755187500000|2025-08-14 16:05:00|2638.65|2637.15|2639.06|2637.56|2639.5|2638|2638.61|2637.11|0
1755187800000|2025-08-14 16:10:00|2639.05|2637.55|2637.31|2635.81|2639.06|2637.56|2636.89|2635.39|0
1755188100000|2025-08-14 16:15:00|2637.3|2635.8|2638.55|2637.05|2638.98|2637.48|2637.3|2635.8|0
1755188400000|2025-08-14 16:20:00|2638.12|2636.62|2638.51|2637.01|2638.95|2637.45|2637.63|2636.13|0
1755188700000|2025-08-14 16:25:00|2638.93|2637.43|2638.06|2636.56|2638.95|2637.45|2638.05|2636.55|0
1755189000000|2025-08-14 16:30:00|2638.07|2636.57|2638.08|2636.58|2638.51|2637.01|2637.63|2636.13|0
1755189300000|2025-08-14 16:35:00|2638.29|2636.79|2638.08|2636.58|2638.52|2637.02|2637.21|2635.71|0
1755189600000|2025-08-14 16:40:00|2638.07|2636.57|2638.62|2637.12|2638.62|2637.12|2637.21|2635.71|0
1755189900000|2025-08-14 16:45:00|2638.61|2637.11|2639.06|2637.56|2639.07|2637.57|2638.19|2636.69|0
1755190200000|2025-08-14 16:50:00|2639.07|2637.57|2640.64|2639.14|2640.65|2639.15|2639.07|2637.57|0
1755190500000|2025-08-14 16:55:00|2640.65|2639.15|2640.24|2638.74|2640.67|2639.17|2640|2638.5|0
1755190800000|2025-08-14 17:00:00|2640.25|2638.75|2640.24|2638.74|2640.68|2639.18|2640.24|2638.74|0
1755191100000|2025-08-14 17:05:00|2640.25|2638.75|2640.25|2638.75|2640.25|2638.75|2639.82|2638.32|0
1755191400000|2025-08-14 17:10:00|2640.68|2639.18|2640.26|2638.76|2640.68|2639.18|2640.24|2638.74|0
1755191700000|2025-08-14 17:15:00|2640.27|2638.77|2641.1|2639.6|2641.13|2639.63|2640.26|2638.76|0
1755192000000|2025-08-14 17:20:00|2641.11|2639.61|2641.11|2639.61|2641.11|2639.61|2640.67|2639.17|0
1755192300000|2025-08-14 17:25:00|2641.12|2639.62|2642.83|2641.33|2642.84|2641.34|2641.12|2639.62|0
1755192600000|2025-08-14 17:30:00|2642.84|2641.34|2642.4|2640.9|2642.84|2641.34|2642.39|2640.89|0
1755192900000|2025-08-14 17:35:00|2642.39|2640.89|2642.38|2640.88|2642.4|2640.9|2641.54|2640.04|0
1755193200000|2025-08-14 17:40:00|2642.37|2640.87|2641.53|2640.03|2642.37|2640.87|2641.08|2639.58|0
1755193500000|2025-08-14 17:45:00|2641.54|2640.04|2641.54|2640.04|2642.4|2640.9|2641.11|2639.61|0
1755193800000|2025-08-14 17:50:00|2641.53|2640.03|2641.54|2640.04|2641.54|2640.04|2640.67|2639.17|0
1755194100000|2025-08-14 17:55:00|2641.12|2639.62|2641.13|2639.63|2641.13|2639.63|2640.68|2639.18|0
1755194400000|2025-08-14 18:00:00|2641.12|2639.62|2641.12|2639.62|2641.13|2639.63|2640.69|2639.19|0
1755194700000|2025-08-14 18:05:00|2641.11|2639.61|2641.05|2639.55|2641.48|2639.98|2641.04|2639.54|0
1755195000000|2025-08-14 18:10:00|2641.04|2639.54|2639.75|2638.25|2641.04|2639.54|2639.75|2638.25|0
1755195300000|2025-08-14 18:15:00|2639.73|2638.23|2639.74|2638.24|2639.75|2638.25|2639.29|2637.79|0
1755195600000|2025-08-14 18:20:00|2639.75|2638.25|2640.17|2638.67|2640.6|2639.1|2639.31|2637.81|0
1755195900000|2025-08-14 18:25:00|2639.75|2638.25|2639.3|2637.8|2639.75|2638.25|2638.87|2637.37|0
1755196200000|2025-08-14 18:30:00|2639.29|2637.79|2640.15|2638.65|2640.15|2638.65|2639.29|2637.79|0
1755196500000|2025-08-14 18:35:00|2640.14|2638.64|2640.57|2639.07|2640.58|2639.08|2639.71|2638.21|0
1755196800000|2025-08-14 18:40:00|2640.58|2639.08|2641.44|2639.94|2641.45|2639.95|2640.15|2638.65|0
1755197100000|2025-08-14 18:45:00|2641.43|2639.93|2641.87|2640.37|2641.87|2640.37|2641|2639.5|0
1755197400000|2025-08-14 18:50:00|2641.88|2640.38|2641.43|2639.93|2642.3|2640.8|2641.02|2639.52|0
1755197700000|2025-08-14 18:55:00|2641.44|2639.94|2641.01|2639.51|2641.44|2639.94|2641|2639.5|0
1755198000000|2025-08-14 19:00:00|2641|2639.5|2641.86|2640.36|2641.87|2640.37|2640.58|2639.08|0
1755198300000|2025-08-14 19:05:00|2642.28|2640.78|2641.88|2640.38|2642.29|2640.79|2641.42|2639.92|0
1755198600000|2025-08-14 19:10:00|2642.09|2640.59|2642.3|2640.8|2642.31|2640.81|2642.09|2640.59|0
1755198900000|2025-08-14 19:15:00|2642.31|2640.81|2643.18|2641.68|2643.19|2641.69|2641.88|2640.38|0
1755199200000|2025-08-14 19:20:00|2643.19|2641.69|2642.74|2641.24|2643.19|2641.69|2642.74|2641.24|0
1755199500000|2025-08-14 19:25:00|2642.75|2641.25|2642.31|2640.81|2642.75|2641.25|2642.3|2640.8|0
1755199800000|2025-08-14 19:30:00|2642.3|2640.8|2642.3|2640.8|2642.73|2641.23|2641.87|2640.37|0
1755200100000|2025-08-14 19:35:00|2641.88|2640.38|2642.72|2641.22|2643.15|2641.65|2641.84|2640.34|0
1755200400000|2025-08-14 19:40:00|2642.71|2641.21|2642.72|2641.22|2643.56|2642.06|2642.28|2640.78|0
1755200700000|2025-08-14 19:45:00|2642.73|2641.23|2644.05|2642.55|2644.07|2642.57|2642.72|2641.22|0
1755201000000|2025-08-14 19:50:00|2644.06|2642.56|2644.42|2642.92|2644.84|2643.34|2643.62|2642.12|0
1755201300000|2025-08-14 19:55:00|2644.41|2642.91|2643.17|2641.67|2644.87|2643.37|2643.17|2641.67|0
1755201600000|2025-08-14 20:00:00|2643.13|2641.63|2641.03|2639.53|2643.13|2641.63|2640.83|2639.33|0
1755201900000|2025-08-14 20:05:00|2641.02|2639.52|2642.27|2640.77|2642.27|2640.77|2640.94|2639.44|0
1755202200000|2025-08-14 20:10:00|2642.1|2640.6|2640.54|2639.04|2642.36|2640.86|2640.54|2639.04|0
1755202500000|2025-08-14 20:15:00|2640.63|2639.13|2642.01|2640.51|2642.01|2640.51|2640.63|2639.13|0
1755202800000|2025-08-14 20:20:00|2641.92|2640.42|2641.19|2639.69|2641.92|2640.42|2641.1|2639.6|0
1755203100000|2025-08-14 20:25:00|2641.28|2639.78|2641.45|2639.95|2641.67|2640.17|2641.19|2639.69|0
1755203400000|2025-08-14 20:30:00|2641.53|2640.03|2642.49|2640.99|2642.49|2640.99|2641.36|2639.86|0
1755203700000|2025-08-14 20:35:00|2642.4|2640.9|2642.83|2641.33|2643.48|2641.98|2642.4|2640.9|0
1755204000000|2025-08-14 20:40:00|2642.75|2641.25|2642.27|2640.77|2642.75|2641.25|2642.1|2640.6|0
1755204300000|2025-08-14 20:45:00|2642.26|2640.76|2642.39|2640.89|2642.91|2641.41|2642.17|2640.67|0
1755204600000|2025-08-14 20:50:00|2642.48|2640.98|2642.48|2640.98|2643|2641.5|2642.48|2640.98|0
1755204900000|2025-08-14 20:55:00|2642.56|2641.06|2643.25|2641.75|2643.56|2642.06|2642.26|2640.76|0
1755205200000|2025-08-14 21:00:00|2643.21|2641.71|2643.08|2641.58|2643.43|2641.93|2643|2641.5|0
1755205500000|2025-08-14 21:05:00|2643.22|2641.72|2643.22|2641.72|2643.27|2641.77|2643.14|2641.64|0
1755205800000|2025-08-14 21:10:00|2643.18|2641.68|2643.22|2641.72|2643.22|2641.72|2643.18|2641.68|0
1755206100000|2025-08-14 21:15:00|2643.14|2641.64|2643.14|2641.64|2643.14|2641.64|2643.14|2641.64|0
1755206400000|2025-08-14 21:20:00|2643.18|2641.68|2643.01|2641.51|2643.18|2641.68|2643.01|2641.51|0
1755206700000|2025-08-14 21:25:00|2643.14|2641.64|2642.75|2641.25|2643.14|2641.64|2642.75|2641.25|0
1755207000000|2025-08-14 21:30:00|2642.83|2641.33|2642.88|2641.38|2642.88|2641.38|2642.83|2641.33|0
1755207300000|2025-08-14 21:35:00|2643.01|2641.51|2643.01|2641.51|2643.01|2641.51|2643.01|2641.51|0
1755207600000|2025-08-14 21:40:00|2643.05|2641.55|2643.05|2641.55|2643.05|2641.55|2643.01|2641.51|0
1755207900000|2025-08-14 21:45:00|2643.18|2641.68|2643.05|2641.55|2643.18|2641.68|2643.05|2641.55|0
1755208200000|2025-08-14 21:50:00|2643.09|2641.59|2643.05|2641.55|2643.09|2641.59|2643.05|2641.55|0
1755208500000|2025-08-14 21:55:00|2643.14|2641.64|2643.05|2641.55|2643.14|2641.64|2643.01|2641.51|0
1755208800000|2025-08-14 22:00:00|2642.96|2641.46|2643.26|2641.76|2643.26|2641.76|2642.44|2640.94|0
1755209100000|2025-08-14 22:05:00|2643.18|2641.68|2644.23|2642.73|2644.23|2642.73|2643.18|2641.68|0
1755209400000|2025-08-14 22:10:00|2644.18|2642.68|2644.01|2642.51|2644.4|2642.9|2643.84|2642.34|0
1755209700000|2025-08-14 22:15:00|2644.05|2642.55|2643.36|2641.86|2644.05|2642.55|2643.19|2641.69|0
1755210000000|2025-08-14 22:20:00|2643.41|2641.91|2643.39|2641.89|2643.84|2642.34|2643.36|2641.86|0
1755210300000|2025-08-14 22:25:00|2643.38|2641.88|2643.47|2641.97|2643.73|2642.23|2643.34|2641.84|0
1755210600000|2025-08-14 22:30:00|2643.52|2642.02|2643.34|2641.84|2643.64|2642.14|2643.17|2641.67|0
1755210900000|2025-08-14 22:35:00|2643.39|2641.89|2643.39|2641.89|2643.73|2642.23|2643.34|2641.84|0
1755211200000|2025-08-14 22:40:00|2643.38|2641.88|2643.47|2641.97|2643.52|2642.02|2643.34|2641.84|0
1755211500000|2025-08-14 22:45:00|2643.56|2642.06|2643.47|2641.97|2643.73|2642.23|2643.39|2641.89|0
1755211800000|2025-08-14 22:50:00|2643.52|2642.02|2643.82|2642.32|2643.82|2642.32|2643.39|2641.89|0
1755212100000|2025-08-14 22:55:00|2643.73|2642.23|2644.21|2642.71|2644.21|2642.71|2643.64|2642.14|0
1755212400000|2025-08-14 23:00:00|2644.25|2642.75|2644.55|2643.05|2644.81|2643.31|2644.12|2642.62|0
1755212700000|2025-08-14 23:05:00|2644.47|2642.97|2643.46|2641.96|2644.9|2643.4|2643.46|2641.96|0
1755213000000|2025-08-14 23:10:00|2643.5|2642|2643.11|2641.61|2643.63|2642.13|2643.11|2641.61|0
1755213300000|2025-08-14 23:15:00|2643.16|2641.66|2643.37|2641.87|2643.37|2641.87|2643.11|2641.61|0
1755213600000|2025-08-14 23:20:00|2643.33|2641.83|2643.29|2641.79|2643.63|2642.13|2643.2|2641.7|0
1755213900000|2025-08-14 23:25:00|2643.33|2641.83|2644|2642.5|2644.04|2642.54|2643.11|2641.61|0
1755214200000|2025-08-14 23:30:00|2643.96|2642.46|2643.7|2642.2|2644.04|2642.54|2643.7|2642.2|0
1755214500000|2025-08-14 23:35:00|2643.74|2642.24|2643.71|2642.21|2643.87|2642.37|2643.41|2641.91|0
1755214800000|2025-08-14 23:40:00|2643.67|2642.17|2643.84|2642.34|2644.01|2642.51|2643.62|2642.12|0
1755215100000|2025-08-14 23:45:00|2643.88|2642.38|2643.62|2642.12|2644.14|2642.64|2643.45|2641.95|0
1755215400000|2025-08-14 23:50:00|2643.58|2642.08|2642.52|2641.02|2643.71|2642.21|2642.39|2640.89|0
1755215700000|2025-08-14 23:55:00|2642.61|2641.11|2641.96|2640.46|2642.61|2641.11|2641.96|2640.46|0
1755216000000|2025-08-15 00:00:00|2642.04|2640.54|2641.87|2640.37|2642.39|2640.89|2641.78|2640.28|0
1755216300000|2025-08-15 00:05:00|2641.91|2640.41|2641.31|2639.81|2641.96|2640.46|2641.31|2639.81|0
1755216600000|2025-08-15 00:10:00|2641.48|2639.98|2641.78|2640.28|2641.87|2640.37|2640.96|2639.46|0
1755216900000|2025-08-15 00:15:00|2641.83|2640.33|2642.4|2640.9|2643.9|2642.4|2641.55|2640.05|0
1755217200000|2025-08-15 00:20:00|2642.19|2640.69|2641.13|2639.63|2642.19|2640.69|2640.28|2638.78|0
1755217500000|2025-08-15 00:25:00|2641.14|2639.64|2641.14|2639.64|2641.56|2640.06|2640.29|2638.79|0
1755217800000|2025-08-15 00:30:00|2641.36|2639.86|2642.41|2640.91|2642.42|2640.92|2641.36|2639.86|0
1755218100000|2025-08-15 00:35:00|2642.4|2640.9|2643.27|2641.77|2643.27|2641.77|2642.4|2640.9|0
1755218400000|2025-08-15 00:40:00|2643.28|2641.78|2643.28|2641.78|2643.71|2642.21|2643.27|2641.77|0
1755218700000|2025-08-15 00:45:00|2643.49|2641.99|2643.26|2641.76|2643.7|2642.2|2643.26|2641.76|0
1755219000000|2025-08-15 00:50:00|2643.27|2641.77|2642.42|2640.92|2643.69|2642.19|2642.41|2640.91|0
1755219300000|2025-08-15 00:55:00|2642.63|2641.13|2641.99|2640.49|2642.63|2641.13|2641.99|2640.49|0
1755219600000|2025-08-15 01:00:00|2642.2|2640.7|2642.85|2641.35|2642.85|2641.35|2642.2|2640.7|0
1755219900000|2025-08-15 01:05:00|2642.42|2640.92|2643.27|2641.77|2643.27|2641.77|2642.42|2640.92|0
1755220200000|2025-08-15 01:10:00|2642.84|2641.34|2642.42|2640.92|2643.06|2641.56|2642.42|2640.92|0
1755220500000|2025-08-15 01:15:00|2642.21|2640.71|2642.85|2641.35|2642.85|2641.35|2642.21|2640.71|0
1755220800000|2025-08-15 01:20:00|2642.84|2641.34|2642.44|2640.94|2642.84|2641.34|2642.21|2640.71|0
1755221100000|2025-08-15 01:25:00|2642.43|2640.93|2642.44|2640.94|2642.44|2640.94|2642.01|2640.51|0
1755221400000|2025-08-15 01:30:00|2642.86|2641.36|2642.87|2641.37|2642.87|2641.37|2642.86|2641.36|0
1755221700000|2025-08-15 01:35:00|2643.29|2641.79|2642.88|2641.38|2643.72|2642.22|2642.88|2641.38|0
1755222000000|2025-08-15 01:40:00|2642.46|2640.96|2642.89|2641.39|2642.89|2641.39|2642.46|2640.96|0
1755222300000|2025-08-15 01:45:00|2642.88|2641.38|2642.46|2640.96|2643.32|2641.82|2642.46|2640.96|0
1755222600000|2025-08-15 01:50:00|2642.04|2640.54|2642.23|2640.73|2642.44|2640.94|2641.59|2640.09|0
1755222900000|2025-08-15 01:55:00|2642.44|2640.94|2642.44|2640.94|2642.44|2640.94|2642.01|2640.51|0
1755223200000|2025-08-15 02:00:00|2642.65|2641.15|2642.44|2640.94|2642.65|2641.15|2642.02|2640.52|0
1755223500000|2025-08-15 02:05:00|2642.02|2640.52|2643.31|2641.81|2643.31|2641.81|2642.02|2640.52|0
1755223800000|2025-08-15 02:10:00|2643.3|2641.8|2642.46|2640.96|2643.31|2641.81|2642.45|2640.95|0
1755224100000|2025-08-15 02:15:00|2642.45|2640.95|2642.88|2641.38|2642.89|2641.39|2642.03|2640.53|0
1755224400000|2025-08-15 02:20:00|2642.89|2641.39|2642.89|2641.39|2642.89|2641.39|2642.46|2640.96|0
1755224700000|2025-08-15 02:25:00|2642.88|2641.38|2642.03|2640.53|2642.89|2641.39|2642.03|2640.53|0
1755225000000|2025-08-15 02:30:00|2642.45|2640.95|2642.45|2640.95|2642.45|2640.95|2642.44|2640.94|0
1755225300000|2025-08-15 02:35:00|2642.03|2640.53|2642.03|2640.53|2642.46|2640.96|2642.03|2640.53|0
1755225600000|2025-08-15 02:40:00|2642.24|2640.74|2642.87|2641.37|2642.87|2641.37|2642.02|2640.52|0
1755225900000|2025-08-15 02:45:00|2642.86|2641.36|2642.87|2641.37|2642.87|2641.37|2642.44|2640.94|0
1755226200000|2025-08-15 02:50:00|2642.88|2641.38|2642.88|2641.38|2642.88|2641.38|2642.88|2641.38|0
1755226500000|2025-08-15 02:55:00|2643.3|2641.8|2643.3|2641.8|2643.73|2642.23|2643.3|2641.8|0
1755226800000|2025-08-15 03:00:00|2642.87|2641.37|2642.88|2641.38|2642.88|2641.38|2642.87|2641.37|0
1755227100000|2025-08-15 03:05:00|2642.89|2641.39|2642.88|2641.38|2642.89|2641.39|2642.88|2641.38|0
1755227400000|2025-08-15 03:10:00|2642.46|2640.96|2642.45|2640.95|2642.46|2640.96|2642.45|2640.95|0
1755227700000|2025-08-15 03:15:00|2642.46|2640.96|2642.45|2640.95|2642.46|2640.96|2642.45|2640.95|0
1755228000000|2025-08-15 03:20:00|2642.46|2640.96|2642.02|2640.52|2642.46|2640.96|2642.02|2640.52|0
1755228300000|2025-08-15 03:25:00|2642.03|2640.53|2642.03|2640.53|2642.03|2640.53|2641.61|2640.11|0
1755228600000|2025-08-15 03:30:00|2642.24|2640.74|2642.03|2640.53|2642.46|2640.96|2642.02|2640.52|0
1755228900000|2025-08-15 03:35:00|2642.02|2640.52|2641.94|2640.44|2642.03|2640.53|2641.52|2640.02|0
1755229500000|2025-08-15 03:45:00|2642.15|2640.65|2642.03|2640.53|2642.37|2640.87|2641.95|2640.45|0
1755229800000|2025-08-15 03:50:00|2642.04|2640.54|2642.06|2640.56|2642.48|2640.98|2642.04|2640.54|0
1755230100000|2025-08-15 03:55:00|2642.07|2640.57|2642.06|2640.56|2642.49|2640.99|2642.06|2640.56|0
1755230400000|2025-08-15 04:00:00|2642.07|2640.57|2642.92|2641.42|2642.92|2641.42|2642.07|2640.57|0
1755230700000|2025-08-15 04:05:00|2642.91|2641.41|2643.77|2642.27|2643.78|2642.28|2642.5|2641|0
1755231000000|2025-08-15 04:10:00|2643.78|2642.28|2642.84|2641.34|2643.81|2642.31|2642.84|2641.34|0
1755231300000|2025-08-15 04:15:00|2643.26|2641.76|2643.26|2641.76|2643.26|2641.76|2642.83|2641.33|0
1755231600000|2025-08-15 04:20:00|2643.27|2641.77|2643.6|2642.1|2643.69|2642.19|2643.27|2641.77|0
1755231900000|2025-08-15 04:25:00|2643.61|2642.11|2643.51|2642.01|2643.61|2642.11|2643.51|2642.01|0
1755232200000|2025-08-15 04:30:00|2643.52|2642.02|2643.95|2642.45|2643.95|2642.45|2643.51|2642.01|0
1755232500000|2025-08-15 04:35:00|2643.94|2642.44|2643.53|2642.03|2643.95|2642.45|2643.1|2641.6|0
1755232800000|2025-08-15 04:40:00|2643.95|2642.45|2643.95|2642.45|2643.95|2642.45|2643.95|2642.45|0
1755233100000|2025-08-15 04:45:00|2644.01|2642.51|2644.01|2642.51|2644.01|2642.51|2644.01|2642.51|0
1755233400000|2025-08-15 04:50:00|2644|2642.5|2644|2642.5|2644|2642.5|2643.58|2642.08|0
1755234000000|2025-08-15 05:00:00|2644.01|2642.51|2645.71|2644.21|2645.71|2644.21|2644.01|2642.51|0
1755234300000|2025-08-15 05:05:00|2646.13|2644.63|2645.7|2644.2|2646.13|2644.63|2645.48|2643.98|0
1755234600000|2025-08-15 05:10:00|2646.12|2644.62|2645.25|2643.75|2646.12|2644.62|2644.83|2643.33|0
1755234900000|2025-08-15 05:15:00|2645.26|2643.76|2645.38|2643.88|2645.68|2644.18|2644.75|2643.25|0
1755235200000|2025-08-15 05:20:00|2645.17|2643.67|2645.59|2644.09|2645.6|2644.1|2645.17|2643.67|0
1755235500000|2025-08-15 05:25:00|2645.17|2643.67|2645.58|2644.08|2645.58|2644.08|2645.16|2643.66|0
1755235800000|2025-08-15 05:30:00|2645.16|2643.66|2645.6|2644.1|2645.6|2644.1|2645.16|2643.66|0
1755236100000|2025-08-15 05:35:00|2645.61|2644.11|2646.04|2644.54|2646.04|2644.54|2645.61|2644.11|0
1755236400000|2025-08-15 05:40:00|2646.47|2644.97|2646.04|2644.54|2646.47|2644.97|2646.04|2644.54|0
1755236700000|2025-08-15 05:45:00|2646.25|2644.75|2646.54|2645.04|2646.55|2645.05|2646.25|2644.75|0
1755237000000|2025-08-15 05:50:00|2646.48|2644.98|2646.7|2645.2|2646.7|2645.2|2646.48|2644.98|0
1755237300000|2025-08-15 05:55:00|2646.49|2644.99|2646.49|2644.99|2646.92|2645.42|2646.49|2644.99|0
1755237600000|2025-08-15 06:00:00|2646.07|2644.57|2647.39|2645.89|2648.66|2647.16|2645.64|2644.14|0
1755237900000|2025-08-15 06:05:00|2647.18|2645.68|2645.67|2644.17|2647.39|2645.89|2645.67|2644.17|0
1755238200000|2025-08-15 06:10:00|2646.09|2644.59|2648.21|2646.71|2648.21|2646.71|2645.67|2644.17|0
1755238500000|2025-08-15 06:15:00|2648.22|2646.72|2649.04|2647.54|2649.07|2647.57|2647.78|2646.28|0
1755238800000|2025-08-15 06:20:00|2648.62|2647.12|2648.61|2647.11|2649.05|2647.55|2646.92|2645.42|0
1755239100000|2025-08-15 06:25:00|2648.19|2646.69|2648.18|2646.68|2648.19|2646.69|2647.75|2646.25|0
1755239400000|2025-08-15 06:30:00|2648.61|2647.11|2649.75|2648.35|2651.75|2650.35|2648.19|2646.69|43
1755239700000|2025-08-15 06:35:00|2649.62|2648.22|2649.87|2648.47|2649.87|2648.47|2648.87|2647.47|13
1755240000000|2025-08-15 06:40:00|2649.37|2647.97|2650.87|2649.47|2650.87|2649.47|2648.75|2647.35|8
1755240300000|2025-08-15 06:45:00|2651|2649.6|2650.75|2649.35|2651.12|2649.72|2649.62|2648.22|24
1755240600000|2025-08-15 06:50:00|2650.87|2649.47|2650.37|2648.97|2651.12|2649.72|2650.37|2648.97|2
1755240900000|2025-08-15 06:55:00|2650.42|2648.92|2647.75|2646.25|2650.42|2648.92|2647.75|2646.25|0
1755241200000|2025-08-15 07:00:00|2647.76|2646.26|2649.17|2648.67|2654.55|2654.05|2647.76|2646.26|2090
1755241500000|2025-08-15 07:05:00|2649.42|2648.92|2646.05|2645.55|2649.42|2648.92|2645.42|2644.92|1259
1755241800000|2025-08-15 07:10:00|2645.92|2645.42|2643.42|2642.92|2647.42|2646.92|2643.42|2642.92|1129
1755242100000|2025-08-15 07:15:00|2643.3|2642.8|2640.17|2639.67|2643.55|2643.05|2639.8|2639.3|884
1755242400000|2025-08-15 07:20:00|2640.51|2640.01|2641.89|2641.39|2643.51|2643.01|2640.39|2639.89|791
1755242700000|2025-08-15 07:25:00|2642.14|2641.64|2642.64|2642.14|2643.89|2643.39|2641.64|2641.14|671
1755243000000|2025-08-15 07:30:00|2642.61|2642.11|2642.98|2642.48|2643.36|2642.86|2641.11|2640.61|683
1755243300000|2025-08-15 07:35:00|2642.86|2642.36|2643.86|2643.36|2645.61|2645.11|2642.86|2642.36|602
1755243600000|2025-08-15 07:40:00|2643.85|2643.35|2645.1|2644.6|2645.1|2644.6|2642.72|2642.22|511
1755243900000|2025-08-15 07:45:00|2644.97|2644.47|2645.6|2645.1|2645.6|2645.1|2644.35|2643.85|365
1755244200000|2025-08-15 07:50:00|2645.74|2645.24|2644.74|2644.24|2646.49|2645.99|2644.24|2643.74|403
1755244500000|2025-08-15 07:55:00|2644.99|2644.49|2645.49|2644.99|2647.24|2646.74|2644.74|2644.24|409
1755244800000|2025-08-15 08:00:00|2645.36|2644.86|2646.99|2646.49|2646.99|2646.49|2645.11|2644.61|341
1755245100000|2025-08-15 08:05:00|2647.11|2646.61|2648.36|2647.86|2648.99|2648.49|2645.99|2645.49|620
1755245400000|2025-08-15 08:10:00|2648.02|2647.52|2647.65|2647.15|2648.15|2647.65|2646.65|2646.15|347
1755245700000|2025-08-15 08:15:00|2647.52|2647.02|2649.4|2648.9|2649.9|2649.4|2647.52|2647.02|366
1755246000000|2025-08-15 08:20:00|2649.49|2648.99|2648.99|2648.49|2649.49|2648.99|2648.49|2647.99|283
1755246300000|2025-08-15 08:25:00|2648.86|2648.36|2650.36|2649.86|2650.99|2650.49|2648.86|2648.36|466
1755246600000|2025-08-15 08:30:00|2650.26|2649.76|2650.89|2650.39|2650.89|2650.39|2648.39|2647.89|581
1755246900000|2025-08-15 08:35:00|2650.76|2650.26|2650.14|2649.64|2651.14|2650.64|2649.64|2649.14|564
1755247200000|2025-08-15 08:40:00|2650|2649.5|2650|2649.5|2651|2650.5|2649.5|2649|456
1755247500000|2025-08-15 08:45:00|2649.75|2649.25|2647.87|2647.37|2650|2649.5|2647|2646.5|509
1755247800000|2025-08-15 08:50:00|2648.05|2647.55|2647.43|2646.93|2649.18|2648.68|2647.18|2646.68|1114
1755248100000|2025-08-15 08:55:00|2647.3|2646.8|2648.68|2648.18|2648.93|2648.43|2646.93|2646.43|558
1755248400000|2025-08-15 09:00:00|2648.77|2648.27|2648.77|2648.27|2649.52|2649.02|2648.27|2647.77|421
1755248700000|2025-08-15 09:05:00|2648.64|2648.14|2649.89|2649.39|2649.89|2649.39|2647.89|2647.39|389
1755249000000|2025-08-15 09:10:00|2649.75|2649.25|2650.38|2649.88|2651.13|2650.63|2649.38|2648.88|466
1755249300000|2025-08-15 09:15:00|2650.63|2650.13|2650.75|2650.25|2651.13|2650.63|2650.38|2649.88|327
1755249600000|2025-08-15 09:20:00|2650.64|2650.14|2650.27|2649.77|2651.27|2650.77|2650.14|2649.64|511
1755249900000|2025-08-15 09:25:00|2650.39|2649.89|2651.27|2650.77|2651.27|2650.77|2650.39|2649.89|273
1755250200000|2025-08-15 09:30:00|2651.29|2650.79|2648.29|2647.79|2651.29|2650.79|2647.66|2647.16|387
1755250500000|2025-08-15 09:35:00|2648.16|2647.66|2647.54|2647.04|2648.54|2648.04|2647.04|2646.54|225
1755250800000|2025-08-15 09:40:00|2647.84|2647.34|2647.09|2646.59|2648.09|2647.59|2646.96|2646.46|251
1755251100000|2025-08-15 09:45:00|2647.21|2646.71|2647.84|2647.34|2647.84|2647.34|2647.21|2646.71|482
1755251400000|2025-08-15 09:50:00|2647.7|2647.2|2647.82|2647.32|2648.45|2647.95|2646.7|2646.2|498
1755251700000|2025-08-15 09:55:00|2647.7|2647.2|2647.2|2646.7|2648.7|2648.2|2646.7|2646.2|424
1755252000000|2025-08-15 10:00:00|2647.43|2646.93|2646.05|2645.55|2648.3|2647.8|2645.93|2645.43|478
1755252300000|2025-08-15 10:05:00|2646.18|2645.68|2645.43|2644.93|2646.43|2645.93|2645.18|2644.68|289
1755252600000|2025-08-15 10:10:00|2645.38|2644.88|2644.38|2643.88|2645.38|2644.88|2643.88|2643.38|296
1755252900000|2025-08-15 10:15:00|2644.25|2643.75|2645.5|2645|2645.63|2645.13|2643.63|2643.13|598
1755253200000|2025-08-15 10:20:00|2645.42|2644.92|2644.8|2644.3|2646.55|2646.05|2644.8|2644.3|280
1755253500000|2025-08-15 10:25:00|2644.92|2644.42|2645.55|2645.05|2645.55|2645.05|2644.05|2643.55|193
1755253800000|2025-08-15 10:30:00|2645.59|2645.09|2647.59|2647.09|2647.59|2647.09|2645.34|2644.84|190
1755254100000|2025-08-15 10:35:00|2647.71|2647.21|2647.34|2646.84|2647.84|2647.34|2646.84|2646.34|164
1755254400000|2025-08-15 10:40:00|2646.87|2646.37|2647.12|2646.62|2647.99|2647.49|2646.62|2646.12|228
1755254700000|2025-08-15 10:45:00|2646.99|2646.49|2647.62|2647.12|2648.12|2647.62|2646.74|2646.24|132
1755255000000|2025-08-15 10:50:00|2647.82|2647.32|2646.57|2646.07|2648.32|2647.82|2646.32|2645.82|142
1755255300000|2025-08-15 10:55:00|2646.82|2646.32|2646.19|2645.69|2646.82|2646.32|2645.32|2644.82|193
1755255600000|2025-08-15 11:00:00|2646.29|2645.79|2646.67|2646.17|2646.67|2646.17|2645.29|2644.79|275
1755255900000|2025-08-15 11:05:00|2646.92|2646.42|2645.67|2645.17|2646.92|2646.42|2645.54|2645.04|130
1755256200000|2025-08-15 11:10:00|2645.61|2645.11|2644.86|2644.36|2645.61|2645.11|2644.23|2643.73|135
1755256500000|2025-08-15 11:15:00|2644.73|2644.23|2643.61|2643.11|2644.73|2644.23|2643.48|2642.98|160
1755256800000|2025-08-15 11:20:00|2643.68|2643.18|2642.93|2642.43|2643.8|2643.3|2642.93|2642.43|173
1755257100000|2025-08-15 11:25:00|2643.18|2642.68|2643.68|2643.18|2644.18|2643.68|2643.05|2642.55|282
1755257400000|2025-08-15 11:30:00|2643.57|2643.07|2644.32|2643.82|2644.57|2644.07|2643.57|2643.07|189
1755257700000|2025-08-15 11:35:00|2644.44|2643.94|2644.94|2644.44|2645.19|2644.69|2644.19|2643.69|199
1755258000000|2025-08-15 11:40:00|2644.76|2644.26|2645.01|2644.51|2645.14|2644.64|2644.14|2643.64|225
1755258300000|2025-08-15 11:45:00|2644.89|2644.39|2646.14|2645.64|2646.51|2646.01|2644.76|2644.26|216
1755258600000|2025-08-15 11:50:00|2646.13|2645.63|2645.38|2644.88|2646.13|2645.63|2645.25|2644.75|108
1755258900000|2025-08-15 11:55:00|2645.5|2645|2644.25|2643.75|2645.88|2645.38|2644.13|2643.63|177
1755259200000|2025-08-15 12:00:00|2644.49|2643.99|2644.12|2643.62|2644.62|2644.12|2643.62|2643.12|369
1755259500000|2025-08-15 12:05:00|2644.37|2643.87|2643.87|2643.37|2644.37|2643.87|2643.62|2643.12|162
1755259800000|2025-08-15 12:10:00|2643.92|2643.42|2642.42|2641.92|2644.17|2643.67|2642.17|2641.67|421
1755260100000|2025-08-15 12:15:00|2642.29|2641.79|2642.17|2641.67|2642.92|2642.42|2642.17|2641.67|269
1755260400000|2025-08-15 12:20:00|2642.24|2641.74|2641.24|2640.74|2642.49|2641.99|2640.99|2640.49|833
1755260700000|2025-08-15 12:25:00|2641.49|2640.99|2641.99|2641.49|2642.24|2641.74|2641.36|2640.86|520
1755261000000|2025-08-15 12:30:00|2642.01|2641.51|2643.76|2643.26|2643.76|2643.26|2642.01|2641.51|287
1755261300000|2025-08-15 12:35:00|2644.01|2643.51|2642.76|2642.26|2644.01|2643.51|2642.26|2641.76|267
1755261600000|2025-08-15 12:40:00|2642.6|2642.1|2641.1|2640.6|2642.85|2642.35|2641.1|2640.6|312
1755261900000|2025-08-15 12:45:00|2641.35|2640.85|2642.1|2641.6|2642.35|2641.85|2641.1|2640.6|244
1755262200000|2025-08-15 12:50:00|2642.21|2641.71|2641.96|2641.46|2642.58|2642.08|2641.71|2641.21|233
1755262500000|2025-08-15 12:55:00|2641.83|2641.33|2641.96|2641.46|2642.58|2642.08|2641.71|2641.21|594
1755262800000|2025-08-15 13:00:00|2641.94|2641.44|2643.19|2642.69|2643.44|2642.94|2641.94|2641.44|541
1755263100000|2025-08-15 13:05:00|2643.06|2642.56|2643.44|2642.94|2643.94|2643.44|2642.69|2642.19|377
1755263400000|2025-08-15 13:10:00|2643.1|2642.6|2643.22|2642.72|2643.6|2643.1|2642.85|2642.35|279
1755263700000|2025-08-15 13:15:00|2643.35|2642.85|2646.1|2645.6|2646.1|2645.6|2643.22|2642.72|485
1755264000000|2025-08-15 13:20:00|2645.98|2645.48|2645.73|2645.23|2646.73|2646.23|2645.6|2645.1|592
1755264300000|2025-08-15 13:25:00|2645.6|2645.1|2645.48|2644.98|2646.6|2646.1|2645.48|2644.98|286
1755264600000|2025-08-15 13:30:00|2645.53|2645.03|2645.15|2644.65|2645.9|2645.4|2644.28|2643.78|581
1755264900000|2025-08-15 13:35:00|2645.03|2644.53|2643.9|2643.4|2645.78|2645.28|2643.78|2643.28|373
1755265200000|2025-08-15 13:40:00|2643.95|2643.45|2644.08|2643.58|2644.83|2644.33|2643.83|2643.33|363
1755265500000|2025-08-15 13:45:00|2643.83|2643.33|2642.33|2641.83|2644.08|2643.58|2642.08|2641.58|436
1755265800000|2025-08-15 13:50:00|2642.44|2641.94|2641.19|2640.69|2642.94|2642.44|2641.19|2640.69|647
1755266100000|2025-08-15 13:55:00|2641.44|2640.94|2642.06|2641.56|2642.44|2641.94|2641.44|2640.94|495
1755266400000|2025-08-15 14:00:00|2642.12|2641.62|2642.87|2642.37|2643|2642.5|2641|2640.5|664
1755266700000|2025-08-15 14:05:00|2643|2642.5|2642.5|2642|2643.12|2642.62|2641.25|2640.75|566
1755267000000|2025-08-15 14:10:00|2642.75|2642.25|2642|2641.5|2643|2642.5|2641.25|2640.75|384
1755267300000|2025-08-15 14:15:00|2641.87|2641.37|2641|2640.5|2642.25|2641.75|2640.12|2639.62|611
1755267600000|2025-08-15 14:20:00|2641.07|2640.57|2638.57|2638.07|2641.57|2641.07|2638.57|2638.07|477
1755267900000|2025-08-15 14:25:00|2638.82|2638.32|2639.07|2638.57|2639.82|2639.32|2638.32|2637.82|617
1755268200000|2025-08-15 14:30:00|2639.15|2638.65|2639.9|2639.4|2641.15|2640.65|2639.02|2638.52|435
1755268500000|2025-08-15 14:35:00|2639.77|2639.27|2641.4|2640.9|2641.9|2641.4|2639.65|2639.15|335
1755268800000|2025-08-15 14:40:00|2641.18|2640.68|2640.93|2640.43|2642.05|2641.55|2640.43|2639.93|376
1755269100000|2025-08-15 14:45:00|2641.05|2640.55|2640.93|2640.43|2641.68|2641.18|2639.93|2639.43|397
1755269400000|2025-08-15 14:50:00|2641.03|2640.53|2642.28|2641.78|2642.28|2641.78|2640.28|2639.78|398
1755269700000|2025-08-15 14:55:00|2642.15|2641.65|2642.4|2641.9|2643.03|2642.53|2642.03|2641.53|454
1755270000000|2025-08-15 15:00:00|2642.26|2641.76|2641.39|2640.89|2642.26|2641.76|2640.14|2639.64|954
1755270300000|2025-08-15 15:05:00|2641.64|2641.14|2642.14|2641.64|2642.39|2641.89|2641.14|2640.64|550
1755270600000|2025-08-15 15:10:00|2642.19|2641.69|2640.44|2639.94|2642.44|2641.94|2640.19|2639.69|750
1755270900000|2025-08-15 15:15:00|2640.19|2639.69|2640.44|2639.94|2640.69|2640.19|2639.69|2639.19|781
1755271200000|2025-08-15 15:20:00|2640.39|2639.89|2641.88|2640.38|2642.14|2641.64|2640.39|2639.89|1341
1755271500000|2025-08-15 15:25:00|2641.45|2639.95|2642.08|2640.58|2642.08|2640.58|2641.03|2639.53|657
1755271800000|2025-08-15 15:30:00|2642.09|2640.59|2642.71|2641.31|2644.34|2642.94|2642.08|2640.58|266
1755272100000|2025-08-15 15:35:00|2642.59|2641.19|2641.09|2639.69|2643.21|2641.81|2641.09|2639.69|142
1755272400000|2025-08-15 15:40:00|2640.96|2639.56|2639.21|2637.81|2640.96|2639.56|2639.09|2637.69|19
1755272700000|2025-08-15 15:45:00|2639.09|2637.69|2640.71|2639.31|2640.71|2639.31|2638.96|2637.56|118
1755273000000|2025-08-15 15:50:00|2640.59|2639.19|2641.96|2640.56|2642.21|2640.81|2640.59|2639.19|23
1755273300000|2025-08-15 15:55:00|2642.09|2640.69|2642.39|2640.89|2645.09|2643.69|2641.96|2640.56|188
1755273600000|2025-08-15 16:00:00|2642.38|2640.88|2641.95|2640.45|2642.82|2641.32|2641.73|2640.23|0
1755273900000|2025-08-15 16:05:00|2641.96|2640.46|2642.4|2640.9|2642.41|2640.91|2641.53|2640.03|0
1755274200000|2025-08-15 16:10:00|2642.39|2640.89|2642.79|2641.29|2642.79|2641.29|2641.97|2640.47|0
1755274500000|2025-08-15 16:15:00|2642.78|2641.28|2641.49|2639.99|2642.79|2641.29|2641.06|2639.56|0
1755274800000|2025-08-15 16:20:00|2641.48|2639.98|2641.07|2639.57|2641.49|2639.99|2640.64|2639.14|0
1755275100000|2025-08-15 16:25:00|2641.08|2639.58|2641.05|2639.55|2641.94|2640.44|2641.04|2639.54|373
1755275400000|2025-08-15 16:30:00|2641.06|2639.56|2641.92|2640.42|2642.34|2640.84|2641.05|2639.55|0
1755275700000|2025-08-15 16:35:00|2641.91|2640.41|2641.92|2640.42|2642.34|2640.84|2641.06|2639.56|0
1755276000000|2025-08-15 16:40:00|2641.91|2640.41|2642.76|2641.26|2643.19|2641.69|2641.49|2639.99|0
1755276300000|2025-08-15 16:45:00|2642.33|2640.83|2642.78|2641.28|2643.2|2641.7|2642.32|2640.82|473
1755276600000|2025-08-15 16:50:00|2643.2|2641.7|2642.78|2641.28|2643.21|2641.71|2642.35|2640.85|0
1755276900000|2025-08-15 16:55:00|2642.77|2641.27|2642.78|2641.28|2643.64|2642.14|2642.76|2641.26|0
1755277200000|2025-08-15 17:00:00|2642.79|2641.29|2642.78|2641.28|2643.21|2641.71|2642.35|2640.85|0
1755277500000|2025-08-15 17:05:00|2642.36|2640.86|2642.37|2640.87|2642.8|2641.3|2642.35|2640.85|0
1755277800000|2025-08-15 17:10:00|2642.36|2640.86|2642.79|2641.29|2642.8|2641.3|2642.35|2640.85|0
1755278100000|2025-08-15 17:15:00|2642.8|2641.3|2642.77|2641.27|2643.22|2641.72|2642.35|2640.85|0
1755278400000|2025-08-15 17:20:00|2642.78|2641.28|2642.78|2641.28|2643.2|2641.7|2642.77|2641.27|0
1755278700000|2025-08-15 17:25:00|2642.77|2641.27|2643.87|2642.37|2644.3|2642.8|2642.77|2641.27|0
1755279000000|2025-08-15 17:30:00|2643.88|2642.38|2644.31|2642.81|2644.33|2642.83|2643.87|2642.37|0
1755279300000|2025-08-15 17:35:00|2644.3|2642.8|2644.3|2642.8|2644.31|2642.81|2643.87|2642.37|0
1755279600000|2025-08-15 17:40:00|2643.88|2642.38|2643.88|2642.38|2644.31|2642.81|2643.87|2642.37|0
1755279900000|2025-08-15 17:45:00|2644.3|2642.8|2644.31|2642.81|2644.31|2642.81|2643.87|2642.37|0
1755280200000|2025-08-15 17:50:00|2644.32|2642.82|2644.74|2643.24|2644.74|2643.24|2644.3|2642.8|0
1755280500000|2025-08-15 17:55:00|2644.75|2643.25|2645.2|2643.7|2645.62|2644.12|2644.75|2643.25|0
1755280800000|2025-08-15 18:00:00|2645.19|2643.69|2644.75|2643.25|2645.63|2644.13|2644.31|2642.81|0
1755281100000|2025-08-15 18:05:00|2645.18|2643.68|2645.18|2643.68|2645.6|2644.1|2644.74|2643.24|0
1755281400000|2025-08-15 18:10:00|2645.17|2643.67|2645.17|2643.67|2645.61|2644.11|2645.17|2643.67|0
1755281700000|2025-08-15 18:15:00|2645.16|2643.66|2644.3|2642.8|2645.16|2643.66|2643.88|2642.38|0
1755282000000|2025-08-15 18:20:00|2644.31|2642.81|2644.32|2642.82|2644.32|2642.82|2643.87|2642.37|0
1755282300000|2025-08-15 18:25:00|2644.31|2642.81|2644.75|2643.25|2644.76|2643.26|2644.31|2642.81|0
1755282600000|2025-08-15 18:30:00|2644.76|2643.26|2645.17|2643.67|2645.18|2643.68|2644.75|2643.25|0
1755282900000|2025-08-15 18:35:00|2645.18|2643.68|2645.16|2643.66|2645.59|2644.09|2644.73|2643.23|0
1755283200000|2025-08-15 18:40:00|2645.37|2643.87|2645.16|2643.66|2645.59|2644.09|2644.73|2643.23|0
1755283500000|2025-08-15 18:45:00|2645.15|2643.65|2644.72|2643.22|2645.16|2643.66|2644.71|2643.21|0
1755283800000|2025-08-15 18:50:00|2644.73|2643.23|2645.17|2643.67|2645.59|2644.09|2644.72|2643.22|0
1755284100000|2025-08-15 18:55:00|2645.59|2644.09|2644.31|2642.81|2645.59|2644.09|2643.43|2641.93|0
1755284400000|2025-08-15 19:00:00|2644.3|2642.8|2643|2641.5|2644.31|2642.81|2642.98|2641.48|0
1755284700000|2025-08-15 19:05:00|2642.99|2641.49|2643.43|2641.93|2643.44|2641.94|2642.13|2640.63|0
1755285000000|2025-08-15 19:10:00|2643.44|2641.94|2643.02|2641.52|2643.44|2641.94|2642.17|2640.67|0
1755285300000|2025-08-15 19:15:00|2643.01|2641.51|2643.01|2641.51|2643.44|2641.94|2642.99|2641.49|0
1755285600000|2025-08-15 19:20:00|2643.22|2641.72|2643.44|2641.94|2643.45|2641.95|2643|2641.5|0
1755285900000|2025-08-15 19:25:00|2643.43|2641.93|2643.43|2641.93|2643.44|2641.94|2643.42|2641.92|0
1755286200000|2025-08-15 19:30:00|2643.44|2641.94|2643.43|2641.93|2643.86|2642.36|2643.42|2641.92|0
1755286500000|2025-08-15 19:35:00|2643.85|2642.35|2643.42|2641.92|2643.86|2642.36|2643.42|2641.92|0
1755286800000|2025-08-15 19:40:00|2643.85|2642.35|2644.71|2643.21|2644.72|2643.22|2643.84|2642.34|0
1755287100000|2025-08-15 19:45:00|2644.29|2642.79|2644.33|2642.83|2644.75|2643.25|2643.86|2642.36|0
1755287400000|2025-08-15 19:50:00|2644.75|2643.25|2643.86|2642.36|2644.76|2643.26|2643.43|2641.93|0
1755287700000|2025-08-15 19:55:00|2643.85|2642.35|2644.93|2643.43|2645.35|2643.85|2643.42|2641.92|0
1755288000000|2025-08-15 20:00:00|2644.92|2643.42|2643.2|2641.7|2645.01|2643.51|2642.38|2640.88|0
1755288300000|2025-08-15 20:05:00|2643.19|2641.69|2642.59|2641.09|2643.37|2641.87|2642.58|2641.08|0
1755288600000|2025-08-15 20:10:00|2642.55|2641.05|2643.59|2642.09|2643.76|2642.26|2642.46|2640.96|0
1755288900000|2025-08-15 20:15:00|2643.58|2642.08|2642.93|2641.43|2643.67|2642.17|2642.84|2641.34|0
1755289200000|2025-08-15 20:20:00|2643.01|2641.51|2642.54|2641.04|2643.06|2641.56|2642.5|2641|0
1755289500000|2025-08-15 20:25:00|2642.63|2641.13|2642.54|2641.04|2642.71|2641.21|2642.41|2640.91|0
1755289800000|2025-08-15 20:30:00|2642.63|2641.13|2642.97|2641.47|2643.06|2641.56|2642.54|2641.04|0
1755290100000|2025-08-15 20:35:00|2642.98|2641.48|2642.63|2641.13|2643.06|2641.56|2642.41|2640.91|0
1755290400000|2025-08-15 20:40:00|2642.54|2641.04|2642.51|2641.01|2642.68|2641.18|2642.47|2640.97|0
1755290700000|2025-08-15 20:45:00|2642.6|2641.1|2642.38|2640.88|2642.77|2641.27|2642.21|2640.71|0
1755291000000|2025-08-15 20:50:00|2642.29|2640.79|2642.47|2640.97|2642.55|2641.05|2642.29|2640.79|0
1755291300000|2025-08-15 20:55:00|2642.55|2641.05|2642.68|2641.18|2642.81|2641.31|2642.29|2640.79|0
1755291600000|2025-08-15 21:00:00|2642.69|2641.19|2642.69|2641.19|2642.69|2641.19|2642.69|2641.19|0
1755468000000|2025-08-17 22:00:00|2644.6|2643.1|2644.86|2643.36|2645.03|2643.53|2644.39|2642.89|0
1755468300000|2025-08-17 22:05:00|2644.91|2643.41|2645.69|2644.19|2645.88|2644.38|2644.91|2643.41|0
1755468600000|2025-08-17 22:10:00|2645.78|2644.28|2645.92|2644.42|2646.09|2644.59|2645.66|2644.16|0
1755468900000|2025-08-17 22:15:00|2645.96|2644.46|2645.75|2644.25|2646.14|2644.64|2645.32|2643.82|0
1755469200000|2025-08-17 22:20:00|2645.79|2644.29|2645.97|2644.47|2646.06|2644.56|2645.59|2644.09|0
1755469500000|2025-08-17 22:25:00|2645.98|2644.48|2646.06|2644.56|2646.19|2644.69|2645.89|2644.39|0
1755469800000|2025-08-17 22:30:00|2646.11|2644.61|2646.32|2644.82|2646.41|2644.91|2646.02|2644.52|0
1755470100000|2025-08-17 22:35:00|2646.36|2644.86|2646.41|2644.91|2646.58|2645.08|2646.23|2644.73|0
1755470400000|2025-08-17 22:40:00|2646.36|2644.86|2646.58|2645.08|2646.67|2645.17|2646.32|2644.82|0
1755470700000|2025-08-17 22:45:00|2646.67|2645.17|2646.67|2645.17|2646.75|2645.25|2646.41|2644.91|0
1755471000000|2025-08-17 22:50:00|2646.66|2645.16|2646.75|2645.25|2646.93|2645.43|2646.54|2645.04|0
1755471300000|2025-08-17 22:55:00|2646.8|2645.3|2646.67|2645.17|2646.8|2645.3|2646.58|2645.08|0
1755471600000|2025-08-17 23:00:00|2646.75|2645.25|2646.58|2645.08|2646.8|2645.3|2646.41|2644.91|0
1755471900000|2025-08-17 23:05:00|2646.49|2644.99|2646.75|2645.25|2646.75|2645.25|2646.32|2644.82|0
1755472200000|2025-08-17 23:10:00|2646.71|2645.21|2646.76|2645.26|2646.94|2645.44|2646.68|2645.18|0
1755472500000|2025-08-17 23:15:00|2646.68|2645.18|2646.85|2645.35|2646.94|2645.44|2646.68|2645.18|0
1755472800000|2025-08-17 23:20:00|2646.76|2645.26|2646.68|2645.18|2646.94|2645.44|2646.59|2645.09|0
1755473100000|2025-08-17 23:25:00|2646.63|2645.13|2646.68|2645.18|2646.76|2645.26|2646.5|2645|0
1755473400000|2025-08-17 23:30:00|2646.76|2645.26|2646.98|2645.48|2647.15|2645.65|2646.68|2645.18|0
1755473700000|2025-08-17 23:35:00|2647.02|2645.52|2647.15|2645.65|2647.41|2645.91|2646.98|2645.48|0
1755474000000|2025-08-17 23:40:00|2647.24|2645.74|2647.67|2646.17|2647.76|2646.26|2647.2|2645.7|0
1755474300000|2025-08-17 23:45:00|2647.71|2646.21|2646.76|2645.26|2647.76|2646.26|2646.76|2645.26|0
1755474600000|2025-08-17 23:50:00|2646.68|2645.18|2646.89|2645.39|2646.98|2645.48|2646.59|2645.09|0
1755474900000|2025-08-17 23:55:00|2646.94|2645.44|2647.15|2645.65|2647.15|2645.65|2646.81|2645.31|0
1755475200000|2025-08-18 00:00:00|2647.07|2645.57|2647.41|2645.91|2647.5|2646|2646.85|2645.35|0
1755475500000|2025-08-18 00:05:00|2647.5|2646|2647.8|2646.3|2647.89|2646.39|2647.32|2645.82|0
1755475800000|2025-08-18 00:10:00|2647.89|2646.39|2648.43|2646.93|2648.47|2646.97|2647.34|2645.84|0
1755476100000|2025-08-18 00:15:00|2648.34|2646.84|2648.25|2646.75|2650.79|2649.29|2648.25|2646.75|0
1755476400000|2025-08-18 00:20:00|2647.83|2646.33|2648.13|2646.63|2648.56|2647.06|2647.82|2646.32|0
1755476700000|2025-08-18 00:25:00|2648.14|2646.64|2648.14|2646.64|2648.14|2646.64|2647.72|2646.22|0
1755477000000|2025-08-18 00:30:00|2647.93|2646.43|2647.29|2645.79|2648.14|2646.64|2647.29|2645.79|0
1755477300000|2025-08-18 00:35:00|2647.3|2645.8|2647.51|2646.01|2647.72|2646.22|2647.29|2645.79|0
1755477600000|2025-08-18 00:40:00|2647.72|2646.22|2647.72|2646.22|2647.72|2646.22|2647.29|2645.79|0
1755477900000|2025-08-18 00:45:00|2647.71|2646.21|2647.29|2645.79|2647.72|2646.22|2646.45|2644.95|0
1755478200000|2025-08-18 00:50:00|2647.3|2645.8|2647.1|2645.6|2647.31|2645.81|2646.87|2645.37|0
1755478500000|2025-08-18 00:55:00|2646.89|2645.39|2646.89|2645.39|2646.89|2645.39|2646.46|2644.96|0
1755478800000|2025-08-18 01:00:00|2646.46|2644.96|2646.46|2644.96|2646.89|2645.39|2646.46|2644.96|0
1755479100000|2025-08-18 01:05:00|2646.47|2644.97|2646.46|2644.96|2646.89|2645.39|2646.46|2644.96|0
1755479400000|2025-08-18 01:10:00|2646.47|2644.97|2646.47|2644.97|2647.1|2645.6|2646.47|2644.97|0
1755479700000|2025-08-18 01:15:00|2646.89|2645.39|2646.47|2644.97|2646.9|2645.4|2646.47|2644.97|0
1755480000000|2025-08-18 01:20:00|2646.68|2645.18|2646.9|2645.4|2647.32|2645.82|2646.68|2645.18|0
1755480300000|2025-08-18 01:25:00|2647.33|2645.83|2647.75|2646.25|2647.75|2646.25|2647.32|2645.82|0
1755480600000|2025-08-18 01:30:00|2647.32|2645.82|2647.33|2645.83|2647.75|2646.25|2647.32|2645.82|0
1755480900000|2025-08-18 01:35:00|2647.32|2645.82|2646.91|2645.41|2647.33|2645.83|2646.9|2645.4|0
1755481200000|2025-08-18 01:40:00|2647.33|2645.83|2647.33|2645.83|2647.54|2646.04|2646.9|2645.4|0
1755481500000|2025-08-18 01:45:00|2647.54|2646.04|2647.33|2645.83|2647.75|2646.25|2647.33|2645.83|0
1755481800000|2025-08-18 01:50:00|2647.34|2645.84|2647.34|2645.84|2647.34|2645.84|2647.33|2645.83|0
1755482100000|2025-08-18 01:55:00|2647.33|2645.83|2647.34|2645.84|2647.76|2646.26|2647.33|2645.83|0
1755482400000|2025-08-18 02:00:00|2647.33|2645.83|2647.33|2645.83|2647.34|2645.84|2646.91|2645.41|0
1755482700000|2025-08-18 02:05:00|2647.75|2646.25|2647.75|2646.25|2647.75|2646.25|2647.75|2646.25|0
1755483000000|2025-08-18 02:10:00|2647.96|2646.46|2648.18|2646.68|2648.18|2646.68|2647.96|2646.46|0
1755483300000|2025-08-18 02:15:00|2648.6|2647.1|2648.17|2646.67|2648.6|2647.1|2648.17|2646.67|0
1755483600000|2025-08-18 02:20:00|2647.75|2646.25|2647.32|2645.82|2647.75|2646.25|2647.31|2645.81|0
1755483900000|2025-08-18 02:25:00|2647.34|2645.84|2647.77|2646.27|2648.19|2646.69|2647.34|2645.84|0
1755484200000|2025-08-18 02:30:00|2647.76|2646.26|2648.19|2646.69|2648.19|2646.69|2647.76|2646.26|0
1755484500000|2025-08-18 02:35:00|2647.77|2646.27|2647.77|2646.27|2648.19|2646.69|2647.77|2646.27|0
1755484800000|2025-08-18 02:40:00|2648.19|2646.69|2647.77|2646.27|2648.19|2646.69|2647.76|2646.26|0
1755485100000|2025-08-18 02:45:00|2647.76|2646.26|2647.34|2645.84|2647.76|2646.26|2647.34|2645.84|0
1755485400000|2025-08-18 02:50:00|2647.77|2646.27|2647.77|2646.27|2647.77|2646.27|2647.77|2646.27|0
1755486000000|2025-08-18 03:00:00|2648.19|2646.69|2648.19|2646.69|2648.19|2646.69|2647.77|2646.27|0
1755486300000|2025-08-18 03:05:00|2647.77|2646.27|2647.77|2646.27|2647.98|2646.48|2647.77|2646.27|0
1755486600000|2025-08-18 03:10:00|2648.61|2647.11|2649.88|2648.38|2649.88|2648.38|2648.61|2647.11|0
1755486900000|2025-08-18 03:15:00|2649.45|2647.95|2649.45|2647.95|2649.45|2647.95|2649.45|2647.95|0
1755487200000|2025-08-18 03:20:00|2649.66|2648.16|2650.3|2648.8|2650.3|2648.8|2649.45|2647.95|0
1755487500000|2025-08-18 03:25:00|2650.09|2648.59|2649.87|2648.37|2650.3|2648.8|2649.87|2648.37|0
1755487800000|2025-08-18 03:30:00|2649.86|2648.36|2649.86|2648.36|2650.07|2648.57|2649.86|2648.36|0
1755488100000|2025-08-18 03:35:00|2650.28|2648.78|2649.84|2648.34|2650.28|2648.78|2649.84|2648.34|0
1755488400000|2025-08-18 03:40:00|2649.63|2648.13|2649.84|2648.34|2650.26|2648.76|2649.41|2647.91|0
1755488700000|2025-08-18 03:45:00|2649.83|2648.33|2649.84|2648.34|2650.27|2648.77|2649.83|2648.33|0
1755489000000|2025-08-18 03:50:00|2649.85|2648.35|2649.84|2648.34|2649.85|2648.35|2649.84|2648.34|0
1755489300000|2025-08-18 03:55:00|2649.85|2648.35|2649.84|2648.34|2650.27|2648.77|2649.84|2648.34|0
1755489600000|2025-08-18 04:00:00|2649.42|2647.92|2649.42|2647.92|2649.63|2648.13|2649.41|2647.91|0
1755489900000|2025-08-18 04:05:00|2649.41|2647.91|2649.41|2647.91|2649.42|2647.92|2649.41|2647.91|0
1755490200000|2025-08-18 04:10:00|2649.42|2647.92|2648.14|2646.64|2649.42|2647.92|2648.14|2646.64|0
1755490500000|2025-08-18 04:15:00|2648.13|2646.63|2648.14|2646.64|2648.57|2647.07|2648.13|2646.63|0
1755490800000|2025-08-18 04:20:00|2647.93|2646.43|2648.14|2646.64|2648.15|2646.65|2647.71|2646.21|0
1755491100000|2025-08-18 04:25:00|2648.57|2647.07|2648.57|2647.07|2648.57|2647.07|2648.56|2647.06|0
1755491400000|2025-08-18 04:30:00|2648.78|2647.28|2648.57|2647.07|2648.78|2647.28|2648.57|2647.07|0
1755491700000|2025-08-18 04:35:00|2648.15|2646.65|2648.13|2646.63|2648.57|2647.07|2648.13|2646.63|0
1755492000000|2025-08-18 04:40:00|2647.7|2646.2|2648.12|2646.62|2648.13|2646.63|2647.7|2646.2|0
1755492300000|2025-08-18 04:45:00|2647.7|2646.2|2648.54|2647.04|2648.54|2647.04|2647.7|2646.2|0
1755492600000|2025-08-18 04:50:00|2648.53|2647.03|2648.53|2647.03|2648.54|2647.04|2648.53|2647.03|0
1755492900000|2025-08-18 04:55:00|2648.11|2646.61|2648.53|2647.03|2648.53|2647.03|2648.11|2646.61|0
1755493200000|2025-08-18 05:00:00|2648.11|2646.61|2648.11|2646.61|2648.11|2646.61|2648.11|2646.61|0
1755493500000|2025-08-18 05:05:00|2648.53|2647.03|2648.11|2646.61|2648.54|2647.04|2648.11|2646.61|0
1755493800000|2025-08-18 05:10:00|2648.32|2646.82|2647.69|2646.19|2648.53|2647.03|2647.69|2646.19|0
1755494100000|2025-08-18 05:15:00|2647.27|2645.77|2647.69|2646.19|2647.69|2646.19|2647.26|2645.76|0
1755494400000|2025-08-18 05:20:00|2647.27|2645.77|2647.27|2645.77|2647.7|2646.2|2647.26|2645.76|0
1755494700000|2025-08-18 05:25:00|2646.85|2645.35|2646.85|2645.35|2647.27|2645.77|2646.42|2644.92|0
1755495000000|2025-08-18 05:30:00|2647.27|2645.77|2647.69|2646.19|2647.69|2646.19|2647.27|2645.77|0
1755495300000|2025-08-18 05:35:00|2647.27|2645.77|2646.85|2645.35|2648.12|2646.62|2646.85|2645.35|0
1755495600000|2025-08-18 05:40:00|2646.86|2645.36|2646.85|2645.35|2647.7|2646.2|2646.85|2645.35|0
1755495900000|2025-08-18 05:45:00|2647.27|2645.77|2646.85|2645.35|2647.27|2645.77|2646.85|2645.35|0
1755496200000|2025-08-18 05:50:00|2646.43|2644.93|2646.85|2645.35|2646.85|2645.35|2646.43|2644.93|0
1755496500000|2025-08-18 05:55:00|2647.27|2645.77|2648.02|2646.52|2648.12|2646.62|2647.27|2645.77|0
1755496800000|2025-08-18 06:00:00|2648.11|2646.61|2646|2644.5|2649.8|2648.3|2645.99|2644.49|0
1755497100000|2025-08-18 06:05:00|2646.42|2644.92|2645.36|2643.86|2646.42|2644.92|2645.15|2643.65|0
1755497400000|2025-08-18 06:10:00|2645.15|2643.65|2643.44|2641.94|2645.15|2643.65|2643.44|2641.94|0
1755497700000|2025-08-18 06:15:00|2643.86|2642.36|2641.22|2639.72|2643.86|2642.36|2641.22|2639.72|0
1755498000000|2025-08-18 06:20:00|2641.21|2639.71|2641.62|2640.12|2642.48|2640.98|2641.2|2639.7|0
1755498300000|2025-08-18 06:25:00|2641.2|2639.7|2641.59|2640.09|2642.02|2640.52|2641.19|2639.69|0
1755498600000|2025-08-18 06:30:00|2641.17|2639.67|2643.48|2642.08|2643.48|2642.08|2641.17|2639.67|1
1755498900000|2025-08-18 06:35:00|2643.6|2642.2|2641.98|2640.58|2643.6|2642.2|2641.98|2640.58|1
1755499200000|2025-08-18 06:40:00|2642.85|2641.45|2641.6|2640.2|2642.85|2641.45|2641.35|2639.95|4
1755499500000|2025-08-18 06:45:00|2641.1|2639.7|2641.1|2639.7|2641.1|2639.7|2641.1|2639.7|0
1755499800000|2025-08-18 06:50:00|2641.23|2639.83|2641.23|2639.83|2641.23|2639.83|2641.23|2639.83|11
1755500100000|2025-08-18 06:55:00|2641.28|2639.78|2641.75|2640.25|2642.56|2641.06|2641.27|2639.77|0
1755500400000|2025-08-18 07:00:00|2641.74|2640.24|2640.4|2639.9|2648.65|2648.15|2638.9|2638.4|2676
1755500700000|2025-08-18 07:05:00|2640.15|2639.65|2642.15|2641.65|2643.9|2643.4|2639.53|2639.03|1192
1755501000000|2025-08-18 07:10:00|2642.4|2641.9|2642.03|2641.53|2643.28|2642.78|2640.28|2639.78|1020
1755501300000|2025-08-18 07:15:00|2642.15|2641.65|2640.65|2640.15|2642.28|2641.78|2639.78|2639.28|949
1755501600000|2025-08-18 07:20:00|2640.92|2640.42|2641.05|2640.55|2641.05|2640.55|2638.55|2638.05|1029
1755501900000|2025-08-18 07:25:00|2640.92|2640.42|2638.8|2638.3|2641.55|2641.05|2638.42|2637.92|719
1755502200000|2025-08-18 07:30:00|2638.6|2638.1|2637.1|2636.6|2638.85|2638.35|2636.1|2635.6|740
1755502500000|2025-08-18 07:35:00|2636.85|2636.35|2637.85|2637.35|2638.35|2637.85|2636.6|2636.1|360
1755502800000|2025-08-18 07:40:00|2637.88|2637.38|2637.88|2637.38|2639.38|2638.88|2637.38|2636.88|272
1755503100000|2025-08-18 07:45:00|2637.63|2637.13|2637.38|2636.88|2638.63|2638.13|2636.38|2635.88|378
1755503400000|2025-08-18 07:50:00|2637.49|2636.99|2638.24|2637.74|2638.74|2638.24|2637.49|2636.99|241
1755503700000|2025-08-18 07:55:00|2638.36|2637.86|2636.36|2635.86|2638.61|2638.11|2636.36|2635.86|326
1755504000000|2025-08-18 08:00:00|2636.25|2635.75|2635.13|2634.63|2638.13|2637.63|2635|2634.5|432
1755504300000|2025-08-18 08:05:00|2634.88|2634.38|2636.5|2636|2636.88|2636.38|2634.88|2634.38|380
1755504600000|2025-08-18 08:10:00|2636.64|2636.14|2634.77|2634.27|2637.27|2636.77|2633.14|2632.64|443
1755504900000|2025-08-18 08:15:00|2634.89|2634.39|2637.02|2636.52|2637.02|2636.52|2634.52|2634.02|229
1755505200000|2025-08-18 08:20:00|2636.9|2636.4|2634.9|2634.4|2637.4|2636.9|2634.65|2634.15|382
1755505500000|2025-08-18 08:25:00|2635.15|2634.65|2635.15|2634.65|2636.27|2635.77|2634.4|2633.9|199
1755505800000|2025-08-18 08:30:00|2635.37|2634.87|2634.87|2634.37|2636.62|2636.12|2634.37|2633.87|353
1755506100000|2025-08-18 08:35:00|2634.62|2634.12|2634.87|2634.37|2635.99|2635.49|2634.12|2633.62|363
1755506400000|2025-08-18 08:40:00|2634.91|2634.41|2634.91|2634.41|2635.16|2634.66|2633.78|2633.28|222
1755506700000|2025-08-18 08:45:00|2634.66|2634.16|2632.91|2632.41|2634.66|2634.16|2632.66|2632.16|360
1755507000000|2025-08-18 08:50:00|2632.84|2632.34|2632.09|2631.59|2633.09|2632.59|2631.84|2631.34|436
1755507300000|2025-08-18 08:55:00|2632.21|2631.71|2631.09|2630.59|2633.09|2632.59|2630.96|2630.46|383
1755507600000|2025-08-18 09:00:00|2631.21|2630.71|2633.71|2633.21|2634.46|2633.96|2631.21|2630.71|761
1755507900000|2025-08-18 09:05:00|2633.96|2633.46|2632.46|2631.96|2634.96|2634.46|2632.46|2631.96|571
1755508200000|2025-08-18 09:10:00|2632.15|2631.65|2630.15|2629.65|2632.9|2632.4|2630.15|2629.65|375
1755508500000|2025-08-18 09:15:00|2630.27|2629.77|2629.4|2628.9|2630.9|2630.4|2628.9|2628.4|329
1755508800000|2025-08-18 09:20:00|2629.65|2629.15|2628.65|2628.15|2629.9|2629.4|2628.65|2628.15|356
1755509100000|2025-08-18 09:25:00|2628.52|2628.02|2628.15|2627.65|2629.02|2628.52|2627.4|2626.9|329
1755509400000|2025-08-18 09:30:00|2628.5|2628|2629.75|2629.25|2630.25|2629.75|2628|2627.5|271
1755509700000|2025-08-18 09:35:00|2629.87|2629.37|2628.25|2627.75|2630.25|2629.75|2628.25|2627.75|399
1755510000000|2025-08-18 09:40:00|2628.21|2627.71|2626.83|2626.33|2628.46|2627.96|2626.83|2626.33|400
1755510300000|2025-08-18 09:45:00|2626.71|2626.21|2625.96|2625.46|2627.46|2626.96|2625.71|2625.21|301
1755510600000|2025-08-18 09:50:00|2626.25|2625.75|2625.75|2625.25|2626.5|2626|2625.37|2624.87|283
1755510900000|2025-08-18 09:55:00|2626|2625.5|2627.12|2626.62|2627.12|2626.62|2626|2625.5|350
1755511200000|2025-08-18 10:00:00|2626.89|2626.39|2627.52|2627.02|2627.52|2627.02|2625.89|2625.39|329
1755511500000|2025-08-18 10:05:00|2627.77|2627.27|2627.77|2627.27|2628.27|2627.77|2627.27|2626.77|226
1755511800000|2025-08-18 10:10:00|2627.52|2627.02|2627.02|2626.52|2627.64|2627.14|2625.77|2625.27|336
1755512100000|2025-08-18 10:15:00|2626.77|2626.27|2626.52|2626.02|2627.27|2626.77|2625.77|2625.27|341
1755512400000|2025-08-18 10:20:00|2626.82|2626.32|2625.57|2625.07|2627.32|2626.82|2625.32|2624.82|324
1755512700000|2025-08-18 10:25:00|2625.69|2625.19|2623.94|2623.44|2625.69|2625.19|2623.82|2623.32|272
1755513000000|2025-08-18 10:30:00|2624.07|2623.57|2624.2|2623.7|2625.7|2625.2|2624.07|2623.57|221
1755513300000|2025-08-18 10:35:00|2624.07|2623.57|2625.57|2625.07|2625.7|2625.2|2624.07|2623.57|220
1755513600000|2025-08-18 10:40:00|2625.31|2624.81|2625.94|2625.44|2626.56|2626.06|2625.31|2624.81|205
1755513900000|2025-08-18 10:45:00|2625.81|2625.31|2625.19|2624.69|2626.19|2625.69|2624.81|2624.31|195
1755514200000|2025-08-18 10:50:00|2625.23|2624.73|2624.48|2623.98|2625.73|2625.23|2624.48|2623.98|166
1755514500000|2025-08-18 10:55:00|2624.6|2624.1|2624.6|2624.1|2624.98|2624.48|2623.98|2623.48|237
1755514800000|2025-08-18 11:00:00|2624.73|2624.23|2624.48|2623.98|2624.73|2624.23|2623.23|2622.73|460
1755515100000|2025-08-18 11:05:00|2624.23|2623.73|2625.23|2624.73|2625.48|2624.98|2623.98|2623.48|206
1755515400000|2025-08-18 11:10:00|2624.98|2624.48|2626.23|2625.73|2626.48|2625.98|2624.73|2624.23|195
1755515700000|2025-08-18 11:15:00|2626.1|2625.6|2623.73|2623.23|2626.23|2625.73|2623.23|2622.73|175
1755516000000|2025-08-18 11:20:00|2623.61|2623.11|2623.11|2622.61|2623.61|2623.11|2622.61|2622.11|235
1755516300000|2025-08-18 11:25:00|2623.36|2622.86|2623.11|2622.61|2624.36|2623.86|2622.98|2622.48|196
1755516600000|2025-08-18 11:30:00|2623.17|2622.67|2622.54|2622.04|2623.17|2622.67|2622.04|2621.54|160
1755516900000|2025-08-18 11:35:00|2622.42|2621.92|2622.17|2621.67|2622.92|2622.42|2621.67|2621.17|421
1755517200000|2025-08-18 11:40:00|2622.4|2621.9|2621.65|2621.15|2622.4|2621.9|2621.52|2621.02|234
1755517500000|2025-08-18 11:45:00|2621.9|2621.4|2622.4|2621.9|2622.4|2621.9|2621.9|2621.4|314
1755517800000|2025-08-18 11:50:00|2622.31|2621.81|2622.56|2622.06|2622.81|2622.31|2622.06|2621.56|318
1755518100000|2025-08-18 11:55:00|2622.68|2622.18|2622.56|2622.06|2622.81|2622.31|2622.43|2621.93|271
1755518400000|2025-08-18 12:00:00|2622.43|2621.93|2622.43|2621.93|2622.68|2622.18|2621.93|2621.43|374
1755518700000|2025-08-18 12:05:00|2622.68|2622.18|2622.18|2621.68|2623.43|2622.93|2622.18|2621.68|386
1755519000000|2025-08-18 12:10:00|2622.19|2621.69|2622.94|2622.44|2623.69|2623.19|2621.94|2621.44|302
1755519300000|2025-08-18 12:15:00|2623.19|2622.69|2622.56|2622.06|2623.19|2622.69|2622.31|2621.81|253
1755519600000|2025-08-18 12:20:00|2622.66|2622.16|2623.29|2622.79|2623.29|2622.79|2622.04|2621.54|287
1755519900000|2025-08-18 12:25:00|2623.04|2622.54|2623.04|2622.54|2623.29|2622.79|2622.54|2622.04|164
1755520200000|2025-08-18 12:30:00|2622.79|2622.29|2623.04|2622.54|2623.29|2622.79|2621.54|2621.04|322
1755520500000|2025-08-18 12:35:00|2623.29|2622.79|2623.91|2623.41|2624.04|2623.54|2622.66|2622.16|216
1755520800000|2025-08-18 12:40:00|2623.8|2623.3|2622.18|2621.68|2623.8|2623.3|2622.05|2621.55|263
1755521100000|2025-08-18 12:45:00|2622.43|2621.93|2623.18|2622.68|2623.43|2622.93|2621.68|2621.18|237
1755521400000|2025-08-18 12:50:00|2623.29|2622.79|2623.41|2622.91|2623.79|2623.29|2623.16|2622.66|251
1755521700000|2025-08-18 12:55:00|2623.54|2623.04|2623.79|2623.29|2624.29|2623.79|2623.29|2622.79|258
1755522000000|2025-08-18 13:00:00|2623.96|2623.46|2625.21|2624.71|2625.46|2624.96|2623.96|2623.46|380
1755522300000|2025-08-18 13:05:00|2625.46|2624.96|2625.71|2625.21|2626.21|2625.71|2625.21|2624.71|322
1755522600000|2025-08-18 13:10:00|2625.55|2625.05|2625.05|2624.55|2625.55|2625.05|2624.3|2623.8|295
1755522900000|2025-08-18 13:15:00|2625.17|2624.67|2624.92|2624.42|2625.67|2625.17|2624.55|2624.05|295
1755523200000|2025-08-18 13:20:00|2624.97|2624.47|2625.6|2625.1|2625.85|2625.35|2624.47|2623.97|299
1755523500000|2025-08-18 13:25:00|2625.35|2624.85|2626.85|2626.35|2627.1|2626.6|2625.35|2624.85|269
1755523800000|2025-08-18 13:30:00|2626.57|2626.07|2628.07|2627.57|2628.32|2627.82|2626.19|2625.69|329
1755524100000|2025-08-18 13:35:00|2628.19|2627.69|2629.07|2628.57|2629.57|2629.07|2628.07|2627.57|332
1755524400000|2025-08-18 13:40:00|2628.92|2628.42|2630.67|2630.17|2630.67|2630.17|2628.42|2627.92|433
1755524700000|2025-08-18 13:45:00|2630.79|2630.29|2630.17|2629.67|2631.67|2631.17|2629.79|2629.29|507
1755525000000|2025-08-18 13:50:00|2630.21|2629.71|2628.21|2627.71|2630.46|2629.96|2628.08|2627.58|585
1755525300000|2025-08-18 13:55:00|2627.96|2627.46|2625.46|2624.96|2627.96|2627.46|2624.46|2623.96|1011
1755525600000|2025-08-18 14:00:00|2625.69|2625.19|2625.81|2625.31|2627.44|2626.94|2625.69|2625.19|486
1755525900000|2025-08-18 14:05:00|2625.94|2625.44|2624.81|2624.31|2626.19|2625.69|2623.94|2623.44|634
1755526200000|2025-08-18 14:10:00|2624.89|2624.39|2623.77|2623.27|2625.77|2625.27|2623.77|2623.27|469
1755526500000|2025-08-18 14:15:00|2623.89|2623.39|2622.02|2621.52|2624.27|2623.77|2621.77|2621.27|877
1755526800000|2025-08-18 14:20:00|2622.11|2621.61|2623.36|2622.86|2623.61|2623.11|2622.11|2621.61|357
1755527100000|2025-08-18 14:25:00|2623.11|2622.61|2622.36|2621.86|2623.61|2623.11|2621.11|2620.61|504
1755527400000|2025-08-18 14:30:00|2622.18|2621.68|2622.18|2621.68|2623.18|2622.68|2621.43|2620.93|420
1755527700000|2025-08-18 14:35:00|2621.93|2621.43|2621.18|2620.68|2622.43|2621.93|2621.18|2620.68|280
1755528000000|2025-08-18 14:40:00|2621.22|2620.72|2621.97|2621.47|2622.34|2621.84|2620.22|2619.72|537
1755528300000|2025-08-18 14:45:00|2622.09|2621.59|2620.97|2620.47|2622.22|2621.72|2619.97|2619.47|429
1755528600000|2025-08-18 14:50:00|2621.05|2620.55|2622.05|2621.55|2622.17|2621.67|2620.8|2620.3|519
1755528900000|2025-08-18 14:55:00|2622.42|2621.92|2622.17|2621.67|2623.55|2623.05|2622.05|2621.55|489
1755529200000|2025-08-18 15:00:00|2622.21|2621.71|2622.84|2622.34|2623.46|2622.96|2622.09|2621.59|547
1755529500000|2025-08-18 15:05:00|2623.09|2622.59|2623.59|2623.09|2624.09|2623.59|2622.34|2621.84|514
1755529800000|2025-08-18 15:10:00|2623.36|2622.86|2624.86|2624.36|2625.11|2624.61|2622.98|2622.48|530
1755530100000|2025-08-18 15:15:00|2624.61|2624.11|2624.86|2624.36|2624.86|2624.36|2624.11|2623.61|617
1755530400000|2025-08-18 15:20:00|2624.83|2624.33|2626.83|2625.33|2626.83|2625.83|2624.58|2624.08|1084
1755530700000|2025-08-18 15:25:00|2627.25|2625.75|2626.79|2625.29|2627.25|2625.75|2625.93|2624.43|523
1755531000000|2025-08-18 15:30:00|2626.78|2625.28|2626.65|2625.25|2627.78|2626.38|2625.65|2624.25|221
1755531300000|2025-08-18 15:35:00|2626.78|2625.38|2626.65|2625.25|2626.9|2625.5|2626.15|2624.75|37
1755531600000|2025-08-18 15:40:00|2626.53|2625.13|2626.65|2625.25|2626.78|2625.38|2626.4|2625|23
1755531900000|2025-08-18 15:45:00|2627.53|2626.13|2628.03|2626.63|2628.53|2627.13|2627.53|2626.13|62
1755532200000|2025-08-18 15:50:00|2628.15|2626.75|2628.4|2627|2628.53|2627.13|2628.03|2626.63|19
1755532500000|2025-08-18 15:55:00|2628.28|2626.88|2628.2|2626.7|2629.28|2627.88|2628.15|2626.7|11
1755532800000|2025-08-18 16:00:00|2628.21|2626.71|2627.37|2625.87|2628.65|2627.15|2627.37|2625.87|0
1755533100000|2025-08-18 16:05:00|2627.36|2625.86|2628.22|2626.72|2628.23|2626.73|2627.36|2625.86|0
1755533400000|2025-08-18 16:10:00|2628.23|2626.73|2627.38|2625.88|2628.25|2626.75|2627.38|2625.88|0
1755533700000|2025-08-18 16:15:00|2627.39|2625.89|2627.82|2626.32|2628.02|2626.52|2627.37|2625.87|0
1755534000000|2025-08-18 16:20:00|2627.81|2626.31|2628.25|2626.75|2628.67|2627.17|2627.81|2626.31|0
1755534300000|2025-08-18 16:25:00|2628.24|2626.74|2628.24|2626.74|2628.67|2627.17|2627.81|2626.31|0
1755534600000|2025-08-18 16:30:00|2628.25|2626.75|2627.82|2626.32|2628.26|2626.76|2627.82|2626.32|0
1755534900000|2025-08-18 16:35:00|2627.81|2626.31|2626.97|2625.47|2627.84|2626.34|2626.53|2625.03|0
1755535200000|2025-08-18 16:40:00|2626.96|2625.46|2626.55|2625.05|2626.98|2625.48|2626.54|2625.04|0
1755535500000|2025-08-18 16:45:00|2626.54|2625.04|2626.09|2624.59|2626.55|2625.05|2626.08|2624.58|0
1755535800000|2025-08-18 16:50:00|2626.08|2624.58|2626.1|2624.6|2626.53|2625.03|2626.08|2624.58|0
1755536100000|2025-08-18 16:55:00|2626.09|2624.59|2626.1|2624.6|2626.1|2624.6|2625.67|2624.17|0
1755536400000|2025-08-18 17:00:00|2626.11|2624.61|2626.56|2625.06|2626.56|2625.06|2625.7|2624.2|0
1755536700000|2025-08-18 17:05:00|2626.55|2625.05|2626.13|2624.63|2626.56|2625.06|2626.12|2624.62|0
1755537000000|2025-08-18 17:10:00|2626.14|2624.64|2626.99|2625.49|2627|2625.5|2626.14|2624.64|0
1755537300000|2025-08-18 17:15:00|2627|2625.5|2627|2625.5|2627|2625.5|2626.99|2625.49|0
1755537600000|2025-08-18 17:20:00|2626.99|2625.49|2626.57|2625.07|2627.42|2625.92|2626.56|2625.06|0
1755537900000|2025-08-18 17:25:00|2626.58|2625.08|2627.78|2626.28|2627.79|2626.29|2626.58|2625.08|0
1755538200000|2025-08-18 17:30:00|2627.79|2626.29|2628.57|2627.07|2629.02|2627.52|2627.79|2626.29|0
1755538500000|2025-08-18 17:35:00|2628.58|2627.08|2626.87|2625.37|2628.58|2627.08|2626.87|2625.37|0
1755538800000|2025-08-18 17:40:00|2626.88|2625.38|2626.89|2625.39|2627.32|2625.82|2626.87|2625.37|0
1755539100000|2025-08-18 17:45:00|2627.1|2625.6|2626.89|2625.39|2627.1|2625.6|2626.46|2624.96|0
1755539400000|2025-08-18 17:50:00|2626.88|2625.38|2626.53|2625.03|2626.88|2625.38|2626.45|2624.95|0
1755539700000|2025-08-18 17:55:00|2626.52|2625.02|2626.94|2625.44|2627.37|2625.87|2626.09|2624.59|0
1755540000000|2025-08-18 18:00:00|2626.93|2625.43|2626.51|2625.01|2626.94|2625.44|2626.5|2625|0
1755540300000|2025-08-18 18:05:00|2626.52|2625.02|2626.95|2625.45|2626.95|2625.45|2626.51|2625.01|0
1755540600000|2025-08-18 18:10:00|2626.96|2625.46|2626.52|2625.02|2627.38|2625.88|2626.51|2625.01|0
1755540900000|2025-08-18 18:15:00|2626.51|2625.01|2626.09|2624.59|2626.52|2625.02|2626.07|2624.57|0
1755541200000|2025-08-18 18:20:00|2626.08|2624.58|2626.52|2625.02|2626.53|2625.03|2625.66|2624.16|0
1755541500000|2025-08-18 18:25:00|2626.53|2625.03|2626.1|2624.6|2626.53|2625.03|2626.09|2624.59|0
1755541800000|2025-08-18 18:30:00|2626.52|2625.02|2626.94|2625.44|2626.96|2625.46|2626.31|2624.81|0
1755542100000|2025-08-18 18:35:00|2626.93|2625.43|2626.51|2625.01|2626.95|2625.45|2626.5|2625|0
1755542400000|2025-08-18 18:40:00|2626.72|2625.22|2627.37|2625.87|2627.37|2625.87|2626.5|2625|0
1755542700000|2025-08-18 18:45:00|2627.36|2625.86|2626.95|2625.45|2627.38|2625.88|2626.95|2625.45|0
1755543000000|2025-08-18 18:50:00|2627.37|2625.87|2628.23|2626.73|2628.24|2626.74|2627.37|2625.87|0
1755543300000|2025-08-18 18:55:00|2628.24|2626.74|2628.66|2627.16|2629.09|2627.59|2628.23|2626.73|0
1755543600000|2025-08-18 19:00:00|2628.65|2627.15|2628.25|2626.75|2628.67|2627.17|2628.23|2626.73|0
1755543900000|2025-08-18 19:05:00|2628.24|2626.74|2627.4|2625.9|2628.25|2626.75|2627.4|2625.9|0
1755544200000|2025-08-18 19:10:00|2627.82|2626.32|2626.94|2625.44|2627.83|2626.33|2626.94|2625.44|0
1755544500000|2025-08-18 19:15:00|2626.95|2625.45|2627.38|2625.88|2627.8|2626.3|2626.94|2625.44|0
1755544800000|2025-08-18 19:20:00|2627.37|2625.87|2627.37|2625.87|2627.8|2626.3|2627.37|2625.87|0
1755545100000|2025-08-18 19:25:00|2627.36|2625.86|2627.37|2625.87|2627.38|2625.88|2627.36|2625.86|0
1755545400000|2025-08-18 19:30:00|2626.95|2625.45|2628.21|2626.71|2628.21|2626.71|2626.95|2625.45|0
1755545700000|2025-08-18 19:35:00|2628.22|2626.72|2629.06|2627.56|2629.48|2627.98|2628.22|2626.72|0
1755546000000|2025-08-18 19:40:00|2629.07|2627.57|2629.07|2627.57|2629.49|2627.99|2629.06|2627.56|0
1755546300000|2025-08-18 19:45:00|2629.49|2627.99|2629.51|2628.01|2629.94|2628.44|2629.49|2627.99|0
1755546600000|2025-08-18 19:50:00|2629.93|2628.43|2630.6|2629.1|2630.6|2629.1|2629.5|2628|0
1755546900000|2025-08-18 19:55:00|2630.59|2629.09|2629.72|2628.22|2630.8|2629.3|2629.29|2627.79|0
1755547200000|2025-08-18 20:00:00|2629.8|2628.3|2629.98|2628.48|2630.29|2628.79|2629.47|2627.97|0
1755547500000|2025-08-18 20:05:00|2629.99|2628.49|2630.07|2628.57|2630.37|2628.87|2629.81|2628.31|0
1755547800000|2025-08-18 20:10:00|2630.11|2628.61|2629.79|2628.29|2630.2|2628.7|2629.71|2628.21|0
1755548100000|2025-08-18 20:15:00|2629.71|2628.21|2629.62|2628.12|2629.88|2628.38|2629.36|2627.86|0
1755548400000|2025-08-18 20:20:00|2629.53|2628.03|2629.13|2627.63|2629.62|2628.12|2628.96|2627.46|0
1755548700000|2025-08-18 20:25:00|2629.22|2627.72|2629.52|2628.02|2629.61|2628.11|2629.22|2627.72|0
1755549000000|2025-08-18 20:30:00|2629.48|2627.98|2629.78|2628.28|2629.78|2628.28|2629.22|2627.72|0
1755549300000|2025-08-18 20:35:00|2629.69|2628.19|2629.22|2627.72|2630.04|2628.54|2629.22|2627.72|0
1755549600000|2025-08-18 20:40:00|2629.3|2627.8|2629.48|2627.98|2629.52|2628.02|2629.22|2627.72|0
1755549900000|2025-08-18 20:45:00|2629.47|2627.97|2629.77|2628.27|2629.77|2628.27|2629.38|2627.88|0
1755550200000|2025-08-18 20:50:00|2629.68|2628.18|2629.92|2628.42|2629.94|2628.44|2629.68|2628.18|0
1755550500000|2025-08-18 20:55:00|2629.91|2628.41|2629.44|2627.94|2630|2628.5|2629.35|2627.85|0
1755550800000|2025-08-18 21:00:00|2629.57|2628.07|2629.71|2628.21|2629.75|2628.25|2629.27|2627.77|0
1755551100000|2025-08-18 21:05:00|2629.58|2628.08|2629.8|2628.3|2629.8|2628.3|2629.58|2628.08|0
1755551400000|2025-08-18 21:10:00|2629.84|2628.34|2629.67|2628.17|2629.93|2628.43|2629.67|2628.17|0
1755551700000|2025-08-18 21:15:00|2629.62|2628.12|2629.71|2628.21|2629.75|2628.25|2629.58|2628.08|0
1755552000000|2025-08-18 21:20:00|2629.62|2628.12|2629.75|2628.25|2629.75|2628.25|2629.62|2628.12|0
1755552300000|2025-08-18 21:25:00|2629.62|2628.12|2629.71|2628.21|2629.75|2628.25|2629.62|2628.12|0
1755552600000|2025-08-18 21:30:00|2629.75|2628.25|2629.66|2628.16|2629.75|2628.25|2629.66|2628.16|0
1755552900000|2025-08-18 21:35:00|2629.62|2628.12|2629.58|2628.08|2629.62|2628.12|2629.53|2628.03|0
1755553500000|2025-08-18 21:45:00|2629.53|2628.03|2629.49|2627.99|2629.53|2628.03|2629.41|2627.91|0
1755553800000|2025-08-18 21:50:00|2629.45|2627.95|2629.53|2628.03|2629.53|2628.03|2629.45|2627.95|0
1755554100000|2025-08-18 21:55:00|2629.54|2628.04|2629.75|2628.25|2629.84|2628.34|2629.49|2627.99|0
1755554400000|2025-08-18 22:00:00|2629.84|2628.34|2631.72|2630.22|2631.73|2630.23|2629.84|2628.34|0
1755554700000|2025-08-18 22:05:00|2631.76|2630.26|2632.16|2630.66|2632.81|2631.31|2631.76|2630.26|0
1755555000000|2025-08-18 22:10:00|2632.2|2630.7|2632.07|2630.57|2632.25|2630.75|2631.77|2630.27|0
1755555300000|2025-08-18 22:15:00|2632.03|2630.53|2631.86|2630.36|2632.25|2630.75|2631.69|2630.19|0
1755555600000|2025-08-18 22:20:00|2631.81|2630.31|2631.26|2629.76|2631.9|2630.4|2631.21|2629.71|0
1755555900000|2025-08-18 22:25:00|2631.34|2629.84|2631.21|2629.71|2631.34|2629.84|2631.08|2629.58|0
1755556200000|2025-08-18 22:30:00|2631.26|2629.76|2631.34|2629.84|2631.43|2629.93|2631.21|2629.71|0
1755556500000|2025-08-18 22:35:00|2631.3|2629.8|2631.21|2629.71|2631.64|2630.14|2631.08|2629.58|0
1755556800000|2025-08-18 22:40:00|2631.13|2629.63|2631.17|2629.67|2631.21|2629.71|2630.95|2629.45|0
1755557100000|2025-08-18 22:45:00|2631.21|2629.71|2631.34|2629.84|2631.51|2630.01|2631.21|2629.71|0
1755557400000|2025-08-18 22:50:00|2631.43|2629.93|2631.94|2630.44|2632.03|2630.53|2631.43|2629.93|0
1755557700000|2025-08-18 22:55:00|2631.9|2630.4|2631.86|2630.36|2631.94|2630.44|2631.77|2630.27|0
1755558000000|2025-08-18 23:00:00|2632.07|2630.57|2631.38|2629.88|2632.07|2630.57|2631.26|2629.76|0
1755558300000|2025-08-18 23:05:00|2631.39|2629.89|2631.51|2630.01|2631.6|2630.1|2631.3|2629.8|0
1755558600000|2025-08-18 23:10:00|2631.43|2629.93|2631.26|2629.76|2631.51|2630.01|2631.21|2629.71|0
1755558900000|2025-08-18 23:15:00|2631.3|2629.8|2631.46|2629.96|2631.64|2630.14|2631.26|2629.76|0
1755559200000|2025-08-18 23:20:00|2631.38|2629.88|2631.46|2629.96|2631.59|2630.09|2631.29|2629.79|0
1755559500000|2025-08-18 23:25:00|2631.42|2629.92|2631.8|2630.3|2631.8|2630.3|2631.38|2629.88|0
1755559800000|2025-08-18 23:30:00|2631.75|2630.25|2631.17|2629.67|2631.8|2630.3|2630.83|2629.33|0
1755560100000|2025-08-18 23:35:00|2631.18|2629.68|2631.22|2629.72|2631.22|2629.72|2630.96|2629.46|0
1755560400000|2025-08-18 23:40:00|2631.26|2629.76|2631.05|2629.55|2631.3|2629.8|2631.05|2629.55|0
1755560700000|2025-08-18 23:45:00|2631.13|2629.63|2631.66|2630.16|2631.69|2630.19|2631.13|2629.63|0
1755561000000|2025-08-18 23:50:00|2631.65|2630.15|2631.61|2630.11|2631.74|2630.24|2631.44|2629.94|0
1755561300000|2025-08-18 23:55:00|2631.53|2630.03|2631.27|2629.77|2631.74|2630.24|2631.18|2629.68|0
1755561600000|2025-08-19 00:00:00|2631.35|2629.85|2631.1|2629.6|2631.35|2629.85|2630.54|2629.04|0
1755561900000|2025-08-19 00:05:00|2631.09|2629.59|2630.79|2629.29|2631.1|2629.6|2630.54|2629.04|0
1755562200000|2025-08-19 00:10:00|2630.71|2629.21|2630.93|2629.43|2630.93|2629.43|2630.63|2629.13|0
1755562500000|2025-08-19 00:15:00|2630.85|2629.35|2631.68|2630.18|2631.9|2630.4|2630.01|2628.51|0
1755562800000|2025-08-19 00:20:00|2631.69|2630.19|2632.1|2630.6|2632.11|2630.61|2631.26|2629.76|0
1755563100000|2025-08-19 00:25:00|2631.68|2630.18|2630.82|2629.32|2631.68|2630.18|2630.82|2629.32|0
1755563400000|2025-08-19 00:30:00|2630.81|2629.31|2630.17|2628.67|2631.24|2629.74|2629.95|2628.45|0
1755563700000|2025-08-19 00:35:00|2630.38|2628.88|2630.39|2628.89|2631.23|2629.73|2630.16|2628.66|0
1755564000000|2025-08-19 00:40:00|2630.81|2629.31|2630.8|2629.3|2631.22|2629.72|2629.94|2628.44|0
1755564300000|2025-08-19 00:45:00|2631.22|2629.72|2631.23|2629.73|2632.5|2631|2631.22|2629.72|0
1755564600000|2025-08-19 00:50:00|2631.24|2629.74|2632|2630.5|2632.01|2630.51|2631.23|2629.73|0
1755564900000|2025-08-19 00:55:00|2632.01|2630.51|2632.43|2630.93|2632.43|2630.93|2631.58|2630.08|0
1755565200000|2025-08-19 01:00:00|2632.85|2631.35|2633.29|2631.79|2633.29|2631.79|2632.42|2630.92|0
1755565500000|2025-08-19 01:05:00|2633.28|2631.78|2632.86|2631.36|2633.29|2631.79|2632.43|2630.93|0
1755565800000|2025-08-19 01:10:00|2632.85|2631.35|2632.43|2630.93|2632.86|2631.36|2632.42|2630.92|0
1755566100000|2025-08-19 01:15:00|2632.42|2630.92|2632.86|2631.36|2632.86|2631.36|2632.42|2630.92|0
1755566400000|2025-08-19 01:20:00|2632.85|2631.35|2632.43|2630.93|2633.28|2631.78|2632|2630.5|0
1755566700000|2025-08-19 01:25:00|2632.85|2631.35|2632|2630.5|2632.86|2631.36|2632|2630.5|0
1755567000000|2025-08-19 01:30:00|2632.01|2630.51|2632.01|2630.51|2632.43|2630.93|2631.58|2630.08|0
1755567300000|2025-08-19 01:35:00|2632|2630.5|2631.15|2629.65|2632.01|2630.51|2631.15|2629.65|0
1755567600000|2025-08-19 01:40:00|2631.16|2629.66|2631.59|2630.09|2631.59|2630.09|2631.15|2629.65|0
1755567900000|2025-08-19 01:45:00|2631.58|2630.08|2631.58|2630.08|2631.58|2630.08|2631.37|2629.87|0
1755568200000|2025-08-19 01:50:00|2631.57|2630.07|2631.57|2630.07|2631.58|2630.08|2631.15|2629.65|0
1755568500000|2025-08-19 01:55:00|2631.58|2630.08|2631.15|2629.65|2631.58|2630.08|2631.15|2629.65|0
1755568800000|2025-08-19 02:00:00|2631.14|2629.64|2631.16|2629.66|2631.58|2630.08|2631.14|2629.64|0
1755569100000|2025-08-19 02:05:00|2631.15|2629.65|2630.74|2629.24|2631.16|2629.66|2630.3|2628.8|0
1755569400000|2025-08-19 02:10:00|2630.73|2629.23|2630.74|2629.24|2631.17|2629.67|2630.31|2628.81|0
1755569700000|2025-08-19 02:15:00|2630.95|2629.45|2630.7|2629.2|2631.16|2629.66|2630.69|2629.19|0
1755570000000|2025-08-19 02:20:00|2630.69|2629.19|2631.12|2629.62|2631.54|2630.04|2630.69|2629.19|0
1755570300000|2025-08-19 02:25:00|2631.11|2629.61|2631.11|2629.61|2631.54|2630.04|2630.68|2629.18|0
1755570600000|2025-08-19 02:30:00|2631.12|2629.62|2630.7|2629.2|2631.54|2630.04|2630.28|2628.78|0
1755570900000|2025-08-19 02:35:00|2631.12|2629.62|2631.13|2629.63|2631.13|2629.63|2631.12|2629.62|0
1755571200000|2025-08-19 02:40:00|2631.12|2629.62|2630.69|2629.19|2631.13|2629.63|2630.69|2629.19|0
1755571500000|2025-08-19 02:45:00|2630.27|2628.77|2629.85|2628.35|2630.27|2628.77|2629.84|2628.34|0
1755571800000|2025-08-19 02:50:00|2630.27|2628.77|2629.85|2628.35|2630.27|2628.77|2629.84|2628.34|0
1755572100000|2025-08-19 02:55:00|2629.84|2628.34|2629.41|2627.91|2629.85|2628.35|2628.99|2627.49|0
1755572400000|2025-08-19 03:00:00|2629.4|2627.9|2628.98|2627.48|2629.41|2627.91|2628.98|2627.48|0
1755573000000|2025-08-19 03:10:00|2628.97|2627.47|2628.98|2627.48|2628.98|2627.48|2628.97|2627.47|0
1755573300000|2025-08-19 03:15:00|2629.4|2627.9|2629.41|2627.91|2629.41|2627.91|2629.4|2627.9|0
1755573600000|2025-08-19 03:20:00|2629.63|2628.13|2629.85|2628.35|2629.85|2628.35|2629.41|2627.91|0
1755573900000|2025-08-19 03:25:00|2629.86|2628.36|2630.69|2629.19|2630.7|2629.2|2629.86|2628.36|0
1755574200000|2025-08-19 03:30:00|2630.27|2628.77|2629.41|2627.91|2630.48|2628.98|2629.41|2627.91|0
1755574500000|2025-08-19 03:35:00|2629.4|2627.9|2628.13|2626.63|2629.4|2627.9|2628.13|2626.63|0
1755574800000|2025-08-19 03:40:00|2628.34|2626.84|2628.55|2627.05|2628.55|2627.05|2628.13|2626.63|0
1755575100000|2025-08-19 03:45:00|2628.54|2627.04|2628.54|2627.04|2628.55|2627.05|2628.12|2626.62|0
1755575400000|2025-08-19 03:50:00|2628.55|2627.05|2628.55|2627.05|2628.55|2627.05|2628.55|2627.05|0
1755575700000|2025-08-19 03:55:00|2628.48|2626.98|2628.48|2626.98|2628.48|2626.98|2628.47|2626.97|0
1755576000000|2025-08-19 04:00:00|2628.47|2626.97|2628.47|2626.97|2628.48|2626.98|2628.05|2626.55|0
1755576300000|2025-08-19 04:05:00|2628.46|2626.96|2628.47|2626.97|2628.47|2626.97|2628.46|2626.96|0
1755576600000|2025-08-19 04:10:00|2628.46|2626.96|2628.47|2626.97|2628.47|2626.97|2628.46|2626.96|0
1755576900000|2025-08-19 04:15:00|2628.46|2626.96|2628.46|2626.96|2628.47|2626.97|2628.46|2626.96|0
1755577200000|2025-08-19 04:20:00|2628.45|2626.95|2628.87|2627.37|2628.87|2627.37|2628.45|2626.95|0
1755577500000|2025-08-19 04:25:00|2628.86|2627.36|2628.44|2626.94|2628.86|2627.36|2628.44|2626.94|0
1755577800000|2025-08-19 04:30:00|2628.36|2626.86|2628.79|2627.29|2628.79|2627.29|2628.36|2626.86|0
1755578100000|2025-08-19 04:35:00|2628.78|2627.28|2628.79|2627.29|2628.79|2627.29|2628.58|2627.08|0
1755578400000|2025-08-19 04:40:00|2628.8|2627.3|2629.21|2627.71|2629.22|2627.72|2628.79|2627.29|0
1755578700000|2025-08-19 04:45:00|2629.22|2627.72|2629.22|2627.72|2629.22|2627.72|2629.22|2627.72|0
1755579000000|2025-08-19 04:50:00|2629.23|2627.73|2629.64|2628.14|2629.65|2628.15|2629.22|2627.72|0
1755579300000|2025-08-19 04:55:00|2629.22|2627.72|2629.22|2627.72|2629.64|2628.14|2629.22|2627.72|0
1755579600000|2025-08-19 05:00:00|2629.64|2628.14|2629.22|2627.72|2629.65|2628.15|2628.8|2627.3|0
1755579900000|2025-08-19 05:05:00|2629.23|2627.73|2628.81|2627.31|2629.23|2627.73|2628.79|2627.29|0
1755580200000|2025-08-19 05:10:00|2628.8|2627.3|2627.54|2626.04|2628.81|2627.31|2627.12|2625.62|0
1755580500000|2025-08-19 05:15:00|2627.5|2626|2627.92|2626.42|2627.92|2626.42|2627.5|2626|0
1755580800000|2025-08-19 05:20:00|2627.71|2626.21|2627.07|2625.57|2627.71|2626.21|2627.07|2625.57|0
1755581100000|2025-08-19 05:25:00|2627.49|2625.99|2627.91|2626.41|2627.91|2626.41|2627.49|2625.99|0
1755581400000|2025-08-19 05:30:00|2627.92|2626.42|2628.76|2627.26|2629.19|2627.69|2627.92|2626.42|0
1755581700000|2025-08-19 05:35:00|2629.18|2627.68|2629.17|2627.67|2629.18|2627.68|2628.74|2627.24|0
1755582000000|2025-08-19 05:40:00|2629.18|2627.68|2629.17|2627.67|2629.18|2627.68|2629.17|2627.67|0
1755582300000|2025-08-19 05:45:00|2629.18|2627.68|2628.33|2626.83|2629.18|2627.68|2627.9|2626.4|0
1755582600000|2025-08-19 05:50:00|2627.91|2626.41|2627.9|2626.4|2627.91|2626.41|2627.48|2625.98|0
1755582900000|2025-08-19 05:55:00|2627.48|2625.98|2627.91|2626.41|2627.91|2626.41|2627.48|2625.98|0
1755583200000|2025-08-19 06:00:00|2627.9|2626.4|2630.46|2628.96|2630.47|2628.97|2627.9|2626.4|0
1755583500000|2025-08-19 06:05:00|2630.04|2628.54|2630.88|2629.38|2630.89|2629.39|2630.04|2628.54|0
1755583800000|2025-08-19 06:10:00|2630.89|2629.39|2629.62|2628.12|2630.89|2629.39|2629.62|2628.12|0
1755584100000|2025-08-19 06:15:00|2630.04|2628.54|2629.63|2628.13|2630.47|2628.97|2629.19|2627.69|0
1755584400000|2025-08-19 06:20:00|2630.05|2628.55|2630.05|2628.55|2630.05|2628.55|2629.62|2628.12|0
1755584700000|2025-08-19 06:25:00|2630.06|2628.56|2630.92|2629.42|2631.76|2630.26|2630.05|2628.55|0
1755585000000|2025-08-19 06:30:00|2630.5|2629|2629.92|2628.52|2630.67|2629.27|2629.67|2628.27|6
1755585300000|2025-08-19 06:35:00|2628.92|2627.52|2629.92|2628.52|2629.92|2628.52|2628.92|2627.52|5
1755585600000|2025-08-19 06:40:00|2630.42|2629.02|2629.17|2627.77|2630.54|2629.14|2628.79|2627.39|5
1755585900000|2025-08-19 06:45:00|2629.29|2627.89|2629.29|2627.89|2629.42|2628.02|2629.04|2627.64|0
1755586500000|2025-08-19 06:55:00|2629.34|2627.84|2629.46|2627.96|2630.31|2628.81|2629.34|2627.84|0
1755586800000|2025-08-19 07:00:00|2630.3|2628.8|2638.34|2637.84|2639.97|2639.47|2629.47|2627.97|2650
1755587100000|2025-08-19 07:05:00|2638.47|2637.97|2633.22|2632.72|2639.09|2638.59|2632.97|2632.47|2368
1755587400000|2025-08-19 07:10:00|2633.34|2632.84|2632.47|2631.97|2633.97|2633.47|2631.72|2631.22|1177
1755587700000|2025-08-19 07:15:00|2632.59|2632.09|2632.34|2631.84|2633.84|2633.34|2631.34|2630.84|811
1755588000000|2025-08-19 07:20:00|2632.82|2632.32|2630.45|2629.95|2633.2|2632.7|2630.45|2629.95|457
1755588300000|2025-08-19 07:25:00|2630.57|2630.07|2628.45|2627.95|2630.57|2630.07|2628.2|2627.7|617
1755588600000|2025-08-19 07:30:00|2628.57|2628.07|2630.57|2630.07|2631.07|2630.57|2628.32|2627.82|775
1755588900000|2025-08-19 07:35:00|2630.82|2630.32|2630.57|2630.07|2631.32|2630.82|2630.07|2629.57|379
1755589200000|2025-08-19 07:40:00|2630.43|2629.93|2628.8|2628.3|2631.68|2631.18|2628.3|2627.8|605
1755589500000|2025-08-19 07:45:00|2628.93|2628.43|2629.68|2629.18|2629.68|2629.18|2626.43|2625.93|459
1755589800000|2025-08-19 07:50:00|2629.66|2629.16|2627.91|2627.41|2629.91|2629.41|2627.66|2627.16|512
1755590100000|2025-08-19 07:55:00|2627.66|2627.16|2630.03|2629.53|2630.41|2629.91|2627.41|2626.91|333
1755590400000|2025-08-19 08:00:00|2630.02|2629.52|2632.65|2632.15|2633.4|2632.9|2630.02|2629.52|509
1755590700000|2025-08-19 08:05:00|2632.9|2632.4|2632.9|2632.4|2633.65|2633.15|2632.4|2631.9|333
1755591000000|2025-08-19 08:10:00|2632.68|2632.18|2631.68|2631.18|2632.68|2632.18|2630.43|2629.93|490
1755591300000|2025-08-19 08:15:00|2631.93|2631.43|2631.93|2631.43|2632.43|2631.93|2631.05|2630.55|447
1755591600000|2025-08-19 08:20:00|2632.29|2631.79|2634.04|2633.54|2634.04|2633.54|2632.04|2631.54|314
1755591900000|2025-08-19 08:25:00|2633.91|2633.41|2635.79|2635.29|2635.79|2635.29|2633.79|2633.29|447
1755592200000|2025-08-19 08:30:00|2635.46|2634.96|2635.96|2635.46|2635.96|2635.46|2634.21|2633.71|360
1755592500000|2025-08-19 08:35:00|2636.21|2635.71|2635.96|2635.46|2637.08|2636.58|2635.71|2635.21|482
1755592800000|2025-08-19 08:40:00|2636.08|2635.58|2635.46|2634.96|2636.96|2636.46|2635.21|2634.71|333
1755593100000|2025-08-19 08:45:00|2635.58|2635.08|2635.46|2634.96|2635.96|2635.46|2634.96|2634.46|368
1755593400000|2025-08-19 08:50:00|2635.75|2635.25|2636.25|2635.75|2636.62|2636.12|2634.75|2634.25|350
1755593700000|2025-08-19 08:55:00|2636.37|2635.87|2638.25|2637.75|2638.25|2637.75|2636.25|2635.75|508
1755594000000|2025-08-19 09:00:00|2638.11|2637.61|2638.11|2637.61|2638.11|2637.61|2636.98|2636.48|466
1755594300000|2025-08-19 09:05:00|2638.23|2637.73|2639.73|2639.23|2639.86|2639.36|2638.11|2637.61|643
1755594600000|2025-08-19 09:10:00|2639.7|2639.2|2640.58|2640.08|2641.58|2641.08|2639.58|2639.08|390
1755594900000|2025-08-19 09:15:00|2640.33|2639.83|2641.83|2641.33|2642.33|2641.83|2639.58|2639.08|529
1755595200000|2025-08-19 09:20:00|2641.47|2640.97|2641.22|2640.72|2641.97|2641.47|2641.22|2640.72|383
1755595500000|2025-08-19 09:25:00|2640.97|2640.47|2642.22|2641.72|2642.22|2641.72|2640.72|2640.22|420
1755595800000|2025-08-19 09:30:00|2642.41|2641.91|2642.91|2642.41|2643.66|2643.16|2642.41|2641.91|387
1755596100000|2025-08-19 09:35:00|2643.16|2642.66|2642.16|2641.66|2643.66|2643.16|2642.16|2641.66|226
1755596400000|2025-08-19 09:40:00|2642.04|2641.54|2643.29|2642.79|2643.79|2643.29|2642.04|2641.54|409
1755596700000|2025-08-19 09:45:00|2643.54|2643.04|2644.04|2643.54|2644.41|2643.91|2643.29|2642.79|368
1755597000000|2025-08-19 09:50:00|2644.36|2643.86|2643.61|2643.11|2644.86|2644.36|2643.36|2642.86|365
1755597300000|2025-08-19 09:55:00|2643.73|2643.23|2641.86|2641.36|2644.11|2643.61|2641.36|2640.86|412
1755597600000|2025-08-19 10:00:00|2641.64|2641.14|2641.26|2640.76|2641.64|2641.14|2640.14|2639.64|347
1755597900000|2025-08-19 10:05:00|2641.39|2640.89|2641.39|2640.89|2642.39|2641.89|2641.14|2640.64|204
1755598200000|2025-08-19 10:10:00|2641.43|2640.93|2641.68|2641.18|2642.43|2641.93|2641.43|2640.93|139
1755598500000|2025-08-19 10:15:00|2641.8|2641.3|2640.93|2640.43|2642.43|2641.93|2640.8|2640.3|253
1755598800000|2025-08-19 10:20:00|2641.03|2640.53|2642.15|2641.65|2642.28|2641.78|2640.53|2640.03|228
1755599100000|2025-08-19 10:25:00|2642.03|2641.53|2642.78|2642.28|2643.03|2642.53|2641.78|2641.28|203
1755599400000|2025-08-19 10:30:00|2642.56|2642.06|2642.18|2641.68|2643.06|2642.56|2642.06|2641.56|198
1755599700000|2025-08-19 10:35:00|2642.06|2641.56|2641.81|2641.31|2642.81|2642.31|2641.81|2641.31|167
1755600000000|2025-08-19 10:40:00|2641.96|2641.46|2641.71|2641.21|2642.46|2641.96|2641.08|2640.58|238
1755600300000|2025-08-19 10:45:00|2641.83|2641.33|2641.21|2640.71|2641.96|2641.46|2640.96|2640.46|107
1755600600000|2025-08-19 10:50:00|2641.14|2640.64|2642.26|2641.76|2642.39|2641.89|2640.64|2640.14|158
1755600900000|2025-08-19 10:55:00|2642.39|2641.89|2642.51|2642.01|2642.64|2642.14|2641.64|2641.14|139
1755601200000|2025-08-19 11:00:00|2642.71|2642.21|2644.09|2643.59|2644.59|2644.09|2642.59|2642.09|285
1755601500000|2025-08-19 11:05:00|2643.84|2643.34|2644.34|2643.84|2644.59|2644.09|2643.59|2643.09|253
1755601800000|2025-08-19 11:10:00|2643.88|2643.38|2643.63|2643.13|2644.63|2644.13|2642.88|2642.38|305
1755602100000|2025-08-19 11:15:00|2643.88|2643.38|2645.38|2644.88|2645.38|2644.88|2643.88|2643.38|270
1755602400000|2025-08-19 11:20:00|2645.44|2644.94|2645.44|2644.94|2645.69|2645.19|2644.94|2644.44|78
1755602700000|2025-08-19 11:25:00|2645.56|2645.06|2646.31|2645.81|2646.31|2645.81|2645.06|2644.56|255
1755603000000|2025-08-19 11:30:00|2646.37|2645.87|2646.25|2645.75|2646.75|2646.25|2646.25|2645.75|340
1755603300000|2025-08-19 11:35:00|2646.37|2645.87|2647.37|2646.87|2647.75|2647.25|2646.25|2645.75|504
1755603600000|2025-08-19 11:40:00|2647.26|2646.76|2645.64|2645.14|2647.64|2647.14|2645.64|2645.14|363
1755603900000|2025-08-19 11:45:00|2645.76|2645.26|2646.39|2645.89|2646.51|2646.01|2645.39|2644.89|320
1755604200000|2025-08-19 11:50:00|2646.56|2646.06|2648.06|2647.56|2648.31|2647.81|2646.56|2646.06|301
1755604500000|2025-08-19 11:55:00|2647.81|2647.31|2648.93|2648.43|2649.31|2648.81|2647.81|2647.31|336
1755604800000|2025-08-19 12:00:00|2648.74|2648.24|2649.12|2648.62|2649.87|2649.37|2648.62|2648.12|286
1755605100000|2025-08-19 12:05:00|2648.87|2648.37|2649.49|2648.99|2649.87|2649.37|2648.74|2648.24|379
1755605400000|2025-08-19 12:10:00|2649.35|2648.85|2648.6|2648.1|2649.48|2648.98|2647.73|2647.23|488
1755605700000|2025-08-19 12:15:00|2648.48|2647.98|2647.1|2646.6|2648.98|2648.48|2646.73|2646.23|435
1755606000000|2025-08-19 12:20:00|2647.59|2647.09|2648.97|2648.47|2648.97|2648.47|2647.47|2646.97|374
1755606300000|2025-08-19 12:25:00|2648.84|2648.34|2648.22|2647.72|2649.22|2648.72|2648.22|2647.72|423
1755606600000|2025-08-19 12:30:00|2648.29|2647.79|2651.29|2650.79|2651.29|2650.79|2648.29|2647.79|431
1755606900000|2025-08-19 12:35:00|2651.41|2650.91|2650.04|2649.54|2651.41|2650.91|2649.91|2649.41|347
1755607200000|2025-08-19 12:40:00|2649.68|2649.18|2649.43|2648.93|2650.55|2650.05|2649.43|2648.93|349
1755607500000|2025-08-19 12:45:00|2649.55|2649.05|2649.8|2649.3|2650.68|2650.18|2649.43|2648.93|396
1755607800000|2025-08-19 12:50:00|2649.96|2649.46|2648.34|2647.84|2650.21|2649.71|2648.34|2647.84|286
1755608100000|2025-08-19 12:55:00|2648.59|2648.09|2648.59|2648.09|2649.59|2649.09|2648.21|2647.71|389
1755608400000|2025-08-19 13:00:00|2648.7|2648.2|2648.57|2648.07|2649.95|2649.45|2648.32|2647.82|467
1755608700000|2025-08-19 13:05:00|2648.7|2648.2|2649.57|2649.07|2649.7|2649.2|2647.7|2647.2|424
1755609000000|2025-08-19 13:10:00|2649.56|2649.06|2649.69|2649.19|2650.69|2650.19|2649.19|2648.69|360
1755609300000|2025-08-19 13:15:00|2649.94|2649.44|2648.69|2648.19|2650.19|2649.69|2648.19|2647.69|420
1755609600000|2025-08-19 13:20:00|2648.73|2648.23|2647.98|2647.48|2648.98|2648.48|2647.85|2647.35|268
1755609900000|2025-08-19 13:25:00|2648.35|2647.85|2648.23|2647.73|2648.98|2648.48|2647.48|2646.98|401
1755610200000|2025-08-19 13:30:00|2648.39|2647.89|2648.76|2648.26|2649.64|2649.14|2647.76|2647.26|426
1755610500000|2025-08-19 13:35:00|2648.64|2648.14|2650.51|2650.01|2651.14|2650.64|2648.64|2648.14|466
1755610800000|2025-08-19 13:40:00|2650.14|2649.64|2653.02|2652.52|2653.89|2653.39|2650.14|2649.64|722
1755611100000|2025-08-19 13:45:00|2653.14|2652.64|2654.02|2653.52|2654.77|2654.27|2653.02|2652.52|862
1755611400000|2025-08-19 13:50:00|2653.84|2653.34|2653.84|2653.34|2655.09|2654.59|2653.09|2652.59|599
1755611700000|2025-08-19 13:55:00|2654.09|2653.59|2651.71|2651.21|2654.34|2653.84|2651.59|2651.09|869
1755612000000|2025-08-19 14:00:00|2652.07|2651.57|2655.07|2654.57|2655.45|2654.95|2651.95|2651.45|735
1755612300000|2025-08-19 14:05:00|2654.95|2654.45|2656.07|2655.57|2656.2|2655.7|2654.95|2654.45|598
1755612600000|2025-08-19 14:10:00|2655.97|2655.47|2658.97|2658.47|2658.97|2658.47|2655.85|2655.35|736
1755612900000|2025-08-19 14:15:00|2658.6|2658.1|2656.6|2656.1|2658.6|2658.1|2656.35|2655.85|739
1755613200000|2025-08-19 14:20:00|2656.61|2656.11|2656.73|2656.23|2657.61|2657.11|2656.11|2655.61|383
1755613500000|2025-08-19 14:25:00|2656.61|2656.11|2657.11|2656.61|2658.11|2657.61|2655.86|2655.36|583
1755613800000|2025-08-19 14:30:00|2657.06|2656.56|2659.68|2659.18|2660.31|2659.81|2657.06|2656.56|805
1755614100000|2025-08-19 14:35:00|2659.56|2659.06|2660.81|2660.31|2661.31|2660.81|2658.81|2658.31|739
1755614400000|2025-08-19 14:40:00|2660.61|2660.11|2660.11|2659.61|2660.86|2660.36|2658.73|2658.23|653
1755614700000|2025-08-19 14:45:00|2659.86|2659.36|2660.36|2659.86|2660.48|2659.98|2658.36|2657.86|682
1755615000000|2025-08-19 14:50:00|2660.49|2659.99|2659.74|2659.24|2660.99|2660.49|2659.24|2658.74|513
1755615300000|2025-08-19 14:55:00|2659.86|2659.36|2660.36|2659.86|2662.24|2661.74|2659.86|2659.36|774
1755615600000|2025-08-19 15:00:00|2660.43|2659.93|2660.06|2659.56|2661.18|2660.68|2658.56|2658.06|1216
1755615900000|2025-08-19 15:05:00|2659.93|2659.43|2660.68|2660.18|2660.93|2660.43|2659.43|2658.93|659
1755616200000|2025-08-19 15:10:00|2660.49|2659.99|2662.12|2661.62|2662.37|2661.87|2660.37|2659.87|790
1755616500000|2025-08-19 15:15:00|2662.24|2661.74|2662.62|2662.12|2663.87|2663.37|2662.12|2661.62|971
1755616800000|2025-08-19 15:20:00|2662.39|2661.89|2663.88|2662.38|2663.88|2663.14|2661.89|2661.39|1176
1755617100000|2025-08-19 15:25:00|2663.45|2661.95|2663.47|2661.97|2663.94|2662.44|2663.02|2661.52|1454
1755617400000|2025-08-19 15:30:00|2663.05|2661.55|2660.59|2659.19|2663.05|2661.55|2659.84|2658.44|511
1755617700000|2025-08-19 15:35:00|2660.71|2659.31|2658.84|2657.44|2660.84|2659.44|2658.59|2657.19|297
1755618000000|2025-08-19 15:40:00|2658.71|2657.31|2657.21|2655.81|2658.84|2657.44|2657.21|2655.81|114
1755618300000|2025-08-19 15:45:00|2657.09|2655.69|2657.71|2656.31|2657.84|2656.44|2657.09|2655.69|62
1755618600000|2025-08-19 15:50:00|2657.59|2656.19|2656.21|2654.81|2657.59|2656.19|2655.96|2654.56|47
1755618900000|2025-08-19 15:55:00|2656.09|2654.69|2654.71|2653.21|2656.09|2654.69|2654.34|2652.94|34
1755619200000|2025-08-19 16:00:00|2654.72|2653.22|2655.14|2653.64|2655.16|2653.66|2654.71|2653.21|0
1755619500000|2025-08-19 16:05:00|2654.93|2653.43|2654.75|2653.25|2655.2|2653.7|2654.32|2652.82|0
1755619800000|2025-08-19 16:10:00|2654.74|2653.24|2653.9|2652.4|2654.75|2653.25|2653.89|2652.39|0
1755620100000|2025-08-19 16:15:00|2654.33|2652.83|2655.54|2654.04|2655.55|2654.05|2654.32|2652.82|0
1755620400000|2025-08-19 16:20:00|2655.12|2653.62|2655.55|2654.05|2655.98|2654.48|2655.11|2653.61|0
1755620700000|2025-08-19 16:25:00|2655.56|2654.06|2654.68|2653.18|2655.56|2654.06|2654.67|2653.17|0
1755621000000|2025-08-19 16:30:00|2654.67|2653.17|2654.23|2652.73|2654.69|2653.19|2653.4|2651.9|0
1755621300000|2025-08-19 16:35:00|2654.24|2652.74|2653.78|2652.28|2654.67|2653.17|2653.78|2652.28|0
1755621600000|2025-08-19 16:40:00|2654.21|2652.71|2651.89|2650.39|2654.21|2652.71|2651.66|2650.16|0
1755621900000|2025-08-19 16:45:00|2651.68|2650.18|2651.7|2650.2|2652.14|2650.64|2650.8|2649.3|0
1755622200000|2025-08-19 16:50:00|2651.71|2650.21|2652.15|2650.65|2653.02|2651.52|2651.26|2649.76|0
1755622500000|2025-08-19 16:55:00|2652.14|2650.64|2651.67|2650.17|2652.15|2650.65|2651.66|2650.16|0
1755622800000|2025-08-19 17:00:00|2651.25|2649.75|2650.35|2648.85|2651.68|2650.18|2650.35|2648.85|0
1755623100000|2025-08-19 17:05:00|2650.36|2648.86|2649.71|2648.21|2650.78|2649.28|2649.05|2647.55|0
1755623400000|2025-08-19 17:10:00|2650.13|2648.63|2651.64|2650.14|2651.64|2650.14|2649.81|2648.31|0
1755623700000|2025-08-19 17:15:00|2651.63|2650.13|2651.22|2649.72|2651.64|2650.14|2650.36|2648.86|0
1755624000000|2025-08-19 17:20:00|2651.21|2649.71|2652.09|2650.59|2652.11|2650.61|2651.21|2649.71|0
1755624300000|2025-08-19 17:25:00|2652.1|2650.6|2652.52|2651.02|2652.97|2651.47|2652.09|2650.59|0
1755624600000|2025-08-19 17:30:00|2652.53|2651.03|2652.95|2651.45|2653.38|2651.88|2652.52|2651.02|0
1755624900000|2025-08-19 17:35:00|2652.96|2651.46|2653.87|2652.37|2653.89|2652.39|2652.95|2651.45|0
1755625200000|2025-08-19 17:40:00|2653.88|2652.38|2653.88|2652.38|2654.31|2652.81|2653.45|2651.95|0
1755625500000|2025-08-19 17:45:00|2653.89|2652.39|2653.44|2651.94|2653.89|2652.39|2653.01|2651.51|0
1755625800000|2025-08-19 17:50:00|2653.45|2651.95|2653.44|2651.94|2653.88|2652.38|2653.01|2651.51|0
1755626100000|2025-08-19 17:55:00|2653.43|2651.93|2653.44|2651.94|2653.88|2652.38|2653.43|2651.93|0
1755626400000|2025-08-19 18:00:00|2653.43|2651.93|2651.67|2650.17|2653.86|2652.36|2650.8|2649.3|0
1755626700000|2025-08-19 18:05:00|2651.88|2650.38|2652.98|2651.48|2652.98|2651.48|2651.66|2650.16|0
1755627000000|2025-08-19 18:10:00|2652.97|2651.47|2651.24|2649.74|2652.98|2651.48|2651.24|2649.74|0
1755627300000|2025-08-19 18:15:00|2651.25|2649.75|2650.82|2649.32|2651.68|2650.18|2650.81|2649.31|0
1755627600000|2025-08-19 18:20:00|2650.81|2649.31|2651.22|2649.72|2651.23|2649.73|2650.37|2648.87|0
1755627900000|2025-08-19 18:25:00|2651.23|2649.73|2650.81|2649.31|2652.09|2650.59|2650.79|2649.29|0
1755628200000|2025-08-19 18:30:00|2650.8|2649.3|2651.21|2649.71|2651.66|2650.16|2650.78|2649.28|0
1755628500000|2025-08-19 18:35:00|2651.22|2649.72|2651.21|2649.71|2651.65|2650.15|2651.2|2649.7|0
1755628800000|2025-08-19 18:40:00|2651.2|2649.7|2651.21|2649.71|2652.07|2650.57|2650.77|2649.27|0
1755629100000|2025-08-19 18:45:00|2651.22|2649.72|2650.78|2649.28|2651.64|2650.14|2650.78|2649.28|0
1755629400000|2025-08-19 18:50:00|2650.79|2649.29|2650.81|2649.31|2651.21|2649.71|2650.36|2648.86|0
1755629700000|2025-08-19 18:55:00|2650.8|2649.3|2651.23|2649.73|2651.24|2649.74|2650.8|2649.3|0
1755630000000|2025-08-19 19:00:00|2651.22|2649.72|2651.13|2649.63|2651.22|2649.72|2650.28|2648.78|0
1755630300000|2025-08-19 19:05:00|2651.12|2649.62|2650.51|2649.01|2651.15|2649.65|2650.29|2648.79|0
1755630600000|2025-08-19 19:10:00|2650.3|2648.8|2650.72|2649.22|2651.15|2649.65|2650.29|2648.79|0
1755630900000|2025-08-19 19:15:00|2650.71|2649.21|2650.8|2649.3|2650.8|2649.3|2650.28|2648.78|0
1755631200000|2025-08-19 19:20:00|2650.79|2649.29|2651.68|2650.18|2651.68|2650.18|2650.79|2649.29|0
1755631500000|2025-08-19 19:25:00|2651.67|2650.17|2651.76|2650.26|2652.18|2650.68|2651.24|2649.74|0
1755631800000|2025-08-19 19:30:00|2651.97|2650.47|2651.77|2650.27|2652.2|2650.7|2651.76|2650.26|0
1755632100000|2025-08-19 19:35:00|2652.19|2650.69|2652.17|2650.67|2652.2|2650.7|2651.74|2650.24|0
1755632400000|2025-08-19 19:40:00|2652.16|2650.66|2651.76|2650.26|2652.17|2650.67|2651.74|2650.24|0
1755632700000|2025-08-19 19:45:00|2651.75|2650.25|2651.31|2649.81|2651.76|2650.26|2651.3|2649.8|0
1755633000000|2025-08-19 19:50:00|2651.3|2649.8|2651.71|2650.21|2651.74|2650.24|2650.86|2649.36|0
1755633300000|2025-08-19 19:55:00|2651.72|2650.22|2652.84|2651.34|2653.07|2651.57|2651.33|2649.83|0
1755633600000|2025-08-19 20:00:00|2653.05|2651.55|2653.5|2652|2654.06|2652.56|2652.72|2651.22|0
1755633900000|2025-08-19 20:05:00|2653.58|2652.08|2653.58|2652.08|2653.84|2652.34|2653.37|2651.87|0
1755634200000|2025-08-19 20:10:00|2653.5|2652|2653.11|2651.61|2653.5|2652|2652.93|2651.43|0
1755634500000|2025-08-19 20:15:00|2653.19|2651.69|2653.37|2651.87|2653.45|2651.95|2652.93|2651.43|0
1755634800000|2025-08-19 20:20:00|2653.36|2651.86|2653.02|2651.52|2653.5|2652|2653.02|2651.52|0
1755635100000|2025-08-19 20:25:00|2653.11|2651.61|2653.5|2652|2653.58|2652.08|2653.02|2651.52|0
1755635400000|2025-08-19 20:30:00|2653.58|2652.08|2653.19|2651.69|2653.58|2652.08|2653.19|2651.69|0
1755635700000|2025-08-19 20:35:00|2653.11|2651.61|2653.11|2651.61|2653.19|2651.69|2652.85|2651.35|0
1755636000000|2025-08-19 20:40:00|2653.19|2651.69|2653.16|2651.66|2653.19|2651.69|2652.67|2651.17|0
1755636300000|2025-08-19 20:45:00|2653.08|2651.58|2653.43|2651.93|2653.43|2651.93|2652.91|2651.41|0
1755636600000|2025-08-19 20:50:00|2653.35|2651.85|2653.35|2651.85|2653.48|2651.98|2653.26|2651.76|0
1755636900000|2025-08-19 20:55:00|2653.43|2651.93|2653.56|2652.06|2653.56|2652.06|2653.26|2651.76|0
1755637200000|2025-08-19 21:00:00|2653.3|2651.8|2653.62|2652.12|2653.66|2652.16|2653.3|2651.8|0
1755637500000|2025-08-19 21:05:00|2653.61|2652.11|2653.66|2652.16|2653.7|2652.2|2653.44|2651.94|0
1755637800000|2025-08-19 21:10:00|2653.62|2652.12|2653.49|2651.99|2653.62|2652.12|2653.31|2651.81|0
1755638100000|2025-08-19 21:15:00|2653.53|2652.03|2653.66|2652.16|2653.66|2652.16|2653.53|2652.03|0
1755638400000|2025-08-19 21:20:00|2653.75|2652.25|2653.7|2652.2|2653.75|2652.25|2653.66|2652.16|0
1755638700000|2025-08-19 21:25:00|2653.62|2652.12|2653.36|2651.86|2653.62|2652.12|2653.31|2651.81|0
1755639000000|2025-08-19 21:30:00|2653.31|2651.81|2653.31|2651.81|2653.31|2651.81|2653.27|2651.77|0
1755639300000|2025-08-19 21:35:00|2653.27|2651.77|2653.23|2651.73|2653.27|2651.77|2653.14|2651.64|0
1755639600000|2025-08-19 21:40:00|2653.18|2651.68|2652.98|2651.48|2653.27|2651.77|2652.71|2651.21|0
1755639900000|2025-08-19 21:45:00|2653.02|2651.52|2652.98|2651.48|2653.28|2651.78|2652.98|2651.48|0
1755640200000|2025-08-19 21:50:00|2652.93|2651.43|2652.85|2651.35|2652.93|2651.43|2652.8|2651.3|0
1755640500000|2025-08-19 21:55:00|2652.8|2651.3|2652.8|2651.3|2653.02|2651.52|2652.76|2651.26|0
1755640800000|2025-08-19 22:00:00|2652.76|2651.26|2654.34|2652.84|2654.69|2653.19|2652.42|2650.92|0
1755641100000|2025-08-19 22:05:00|2654.39|2652.89|2654.26|2652.76|2654.52|2653.02|2653.61|2652.11|0
1755641400000|2025-08-19 22:10:00|2654.34|2652.84|2653.1|2651.6|2654.52|2653.02|2653.1|2651.6|0
1755641700000|2025-08-19 22:15:00|2653.14|2651.64|2653.58|2652.08|2653.66|2652.16|2652.93|2651.43|0
1755642000000|2025-08-19 22:20:00|2653.53|2652.03|2653.14|2651.64|2653.53|2652.03|2652.97|2651.47|0
1755642300000|2025-08-19 22:25:00|2653.1|2651.6|2652.5|2651|2653.1|2651.6|2652.32|2650.82|0
1755642600000|2025-08-19 22:30:00|2652.54|2651.04|2653.06|2651.56|2653.4|2651.9|2652.37|2650.87|0
1755642900000|2025-08-19 22:35:00|2653.02|2651.52|2653.06|2651.56|2653.32|2651.82|2652.8|2651.3|0
1755643200000|2025-08-19 22:40:00|2653.14|2651.64|2653.06|2651.56|2653.14|2651.64|2652.84|2651.34|0
1755643500000|2025-08-19 22:45:00|2652.97|2651.47|2652.97|2651.47|2653.23|2651.73|2652.75|2651.25|0
1755643800000|2025-08-19 22:50:00|2653.02|2651.52|2653.58|2652.08|2653.75|2652.25|2653.02|2651.52|0
1755644100000|2025-08-19 22:55:00|2653.53|2652.03|2652.93|2651.43|2653.58|2652.08|2652.84|2651.34|0
1755644400000|2025-08-19 23:00:00|2652.97|2651.47|2653.06|2651.56|2653.32|2651.82|2652.84|2651.34|0
1755644700000|2025-08-19 23:05:00|2653.02|2651.52|2652.97|2651.47|2653.58|2652.08|2652.88|2651.38|0
1755645000000|2025-08-19 23:10:00|2653.02|2651.52|2652.93|2651.43|2653.14|2651.64|2652.75|2651.25|0
1755645300000|2025-08-19 23:15:00|2652.88|2651.38|2652.28|2650.78|2652.97|2651.47|2652.24|2650.74|0
1755645600000|2025-08-19 23:20:00|2652.32|2650.82|2650.98|2649.48|2652.41|2650.91|2650.33|2648.83|0
1755645900000|2025-08-19 23:25:00|2651.02|2649.52|2651.98|2650.48|2652.15|2650.65|2650.94|2649.44|0
1755646200000|2025-08-19 23:30:00|2651.97|2650.47|2651.33|2649.83|2652.06|2650.56|2650.98|2649.48|0
1755646500000|2025-08-19 23:35:00|2651.37|2649.87|2651.41|2649.91|2651.59|2650.09|2651.24|2649.74|0
1755646800000|2025-08-19 23:40:00|2651.28|2649.78|2651.5|2650|2651.76|2650.26|2651.15|2649.65|0
1755647100000|2025-08-19 23:45:00|2651.59|2650.09|2651.15|2649.65|2651.76|2650.26|2651.11|2649.61|0
1755647400000|2025-08-19 23:50:00|2651.16|2649.66|2651.5|2650|2651.67|2650.17|2650.59|2649.09|0
1755647700000|2025-08-19 23:55:00|2651.46|2649.96|2651.33|2649.83|2651.59|2650.09|2650.85|2649.35|0
1755648000000|2025-08-20 00:00:00|2651.32|2649.82|2651.07|2649.57|2651.41|2649.91|2650.55|2649.05|0
1755648300000|2025-08-20 00:05:00|2650.98|2649.48|2650.76|2649.26|2651.24|2649.74|2650.68|2649.18|0
1755648600000|2025-08-20 00:10:00|2650.68|2649.18|2650.84|2649.34|2651.62|2650.12|2650.46|2648.96|0
1755648900000|2025-08-20 00:15:00|2650.88|2649.38|2649.47|2647.97|2650.93|2649.43|2648.62|2647.12|0
1755649200000|2025-08-20 00:20:00|2649.48|2647.98|2648.62|2647.12|2650.12|2648.62|2648.62|2647.12|0
1755649500000|2025-08-20 00:25:00|2648.19|2646.69|2648.62|2647.12|2648.63|2647.13|2647.76|2646.26|0
1755649800000|2025-08-20 00:30:00|2648.63|2647.13|2647.78|2646.28|2648.63|2647.13|2647.77|2646.27|0
1755650100000|2025-08-20 00:35:00|2647.77|2646.27|2647.77|2646.27|2648.2|2646.7|2647.77|2646.27|0
1755650400000|2025-08-20 00:40:00|2647.78|2646.28|2647.78|2646.28|2648.21|2646.71|2647.35|2645.85|0
1755650700000|2025-08-20 00:45:00|2648.21|2646.71|2648.64|2647.14|2649.49|2647.99|2648.2|2646.7|0
1755651000000|2025-08-20 00:50:00|2649.07|2647.57|2649.07|2647.57|2649.5|2648|2648.85|2647.35|0
1755651300000|2025-08-20 00:55:00|2649.28|2647.78|2648.64|2647.14|2649.28|2647.78|2648.21|2646.71|0
1755651600000|2025-08-20 01:00:00|2649.06|2647.56|2649.5|2648|2649.92|2648.42|2649.06|2647.56|0
1755651900000|2025-08-20 01:05:00|2649.49|2647.99|2648.84|2647.34|2649.92|2648.42|2648.62|2647.12|0
1755652200000|2025-08-20 01:10:00|2648.63|2647.13|2648.62|2647.12|2648.84|2647.34|2648.19|2646.69|0
1755652500000|2025-08-20 01:15:00|2648.41|2646.91|2648.03|2646.53|2648.62|2647.12|2647.52|2646.02|0
1755652800000|2025-08-20 01:20:00|2647.61|2646.11|2647.18|2645.68|2648.03|2646.53|2647.18|2645.68|0
1755653100000|2025-08-20 01:25:00|2646.76|2645.26|2645.91|2644.41|2647.19|2645.69|2645.91|2644.41|0
1755653400000|2025-08-20 01:30:00|2646.13|2644.63|2646.78|2645.28|2647.22|2645.72|2645.91|2644.41|0
1755653700000|2025-08-20 01:35:00|2646.36|2644.86|2646.35|2644.85|2646.79|2645.29|2645.93|2644.43|0
1755654000000|2025-08-20 01:40:00|2646.36|2644.86|2646.93|2645.43|2646.94|2645.44|2646.35|2644.85|0
1755654300000|2025-08-20 01:45:00|2646.92|2645.42|2648.2|2646.7|2648.21|2646.71|2646.92|2645.42|0
1755654600000|2025-08-20 01:50:00|2648.41|2646.91|2649.48|2647.98|2649.48|2647.98|2648.2|2646.7|0
1755654900000|2025-08-20 01:55:00|2649.47|2647.97|2648.63|2647.13|2649.91|2648.41|2648.62|2647.12|0
1755655200000|2025-08-20 02:00:00|2648.84|2647.34|2647.55|2646.05|2649.05|2647.55|2647.34|2645.84|0
1755655500000|2025-08-20 02:05:00|2647.76|2646.26|2648.2|2646.7|2648.21|2646.71|2647.34|2645.84|0
1755655800000|2025-08-20 02:10:00|2647.78|2646.28|2648.21|2646.71|2648.63|2647.13|2647.78|2646.28|0
1755656100000|2025-08-20 02:15:00|2648.42|2646.92|2648.21|2646.71|2648.64|2647.14|2648.21|2646.71|0
1755656400000|2025-08-20 02:20:00|2648.42|2646.92|2647.79|2646.29|2648.64|2647.14|2647.78|2646.28|0
1755656700000|2025-08-20 02:25:00|2648|2646.5|2648.64|2647.14|2648.64|2647.14|2647.79|2646.29|0
1755657000000|2025-08-20 02:30:00|2649.06|2647.56|2649.06|2647.56|2649.49|2647.99|2648.63|2647.13|0
1755657300000|2025-08-20 02:35:00|2649.27|2647.77|2649.06|2647.56|2649.49|2647.99|2649.06|2647.56|0
1755657600000|2025-08-20 02:40:00|2648.85|2647.35|2648.21|2646.71|2648.85|2647.35|2648.21|2646.71|0
1755657900000|2025-08-20 02:45:00|2648.22|2646.72|2648.64|2647.14|2648.64|2647.14|2648.21|2646.71|0
1755658500000|2025-08-20 02:55:00|2648.63|2647.13|2648.63|2647.13|2648.64|2647.14|2648|2646.5|0
1755658800000|2025-08-20 03:00:00|2648.64|2647.14|2648.63|2647.13|2649.06|2647.56|2648.2|2646.7|0
1755659100000|2025-08-20 03:05:00|2648.2|2646.7|2647.34|2645.84|2648.63|2647.13|2647.34|2645.84|0
1755659400000|2025-08-20 03:10:00|2646.92|2645.42|2646.49|2644.99|2647.34|2645.84|2646.48|2644.98|0
1755659700000|2025-08-20 03:15:00|2646.91|2645.41|2645.21|2643.71|2646.91|2645.41|2645.21|2643.71|0
1755660000000|2025-08-20 03:20:00|2645.22|2643.72|2645.63|2644.13|2645.64|2644.14|2645.2|2643.7|0
1755660300000|2025-08-20 03:25:00|2645.64|2644.14|2646.49|2644.99|2646.49|2644.99|2645.63|2644.13|0
1755660600000|2025-08-20 03:30:00|2646.07|2644.57|2645.65|2644.15|2646.5|2645|2645.65|2644.15|0
1755660900000|2025-08-20 03:35:00|2645.64|2644.14|2645.63|2644.13|2645.65|2644.15|2645.2|2643.7|0
1755661200000|2025-08-20 03:40:00|2645.21|2643.71|2645.19|2643.69|2645.63|2644.13|2645.19|2643.69|0
1755661500000|2025-08-20 03:45:00|2645.61|2644.11|2645.19|2643.69|2645.62|2644.12|2644.75|2643.25|0
1755661800000|2025-08-20 03:50:00|2645.18|2643.68|2645.2|2643.7|2645.63|2644.13|2644.75|2643.25|0
1755662100000|2025-08-20 03:55:00|2644.99|2643.49|2644.78|2643.28|2645.21|2643.71|2644.78|2643.28|0
1755662400000|2025-08-20 04:00:00|2644.82|2643.32|2645.63|2644.13|2645.63|2644.13|2644.82|2643.32|0
1755662700000|2025-08-20 04:05:00|2645.84|2644.34|2645.64|2644.14|2646.06|2644.56|2645.63|2644.13|0
1755663000000|2025-08-20 04:10:00|2645.85|2644.35|2646.49|2644.99|2646.5|2645|2645.22|2643.72|0
1755663300000|2025-08-20 04:15:00|2646.5|2645|2647.36|2645.86|2647.78|2646.28|2646.07|2644.57|0
1755663600000|2025-08-20 04:20:00|2647.15|2645.65|2647.78|2646.28|2647.78|2646.28|2646.93|2645.43|0
1755663900000|2025-08-20 04:25:00|2647.77|2646.27|2648.19|2646.69|2648.19|2646.69|2647.77|2646.27|0
1755664200000|2025-08-20 04:30:00|2648.18|2646.68|2647.74|2646.24|2648.19|2646.69|2647.33|2645.83|0
1755664500000|2025-08-20 04:35:00|2647.53|2646.03|2646.88|2645.38|2647.53|2646.03|2646.45|2644.95|0
1755664800000|2025-08-20 04:40:00|2646.67|2645.17|2647.3|2645.8|2647.3|2645.8|2646.44|2644.94|0
1755665100000|2025-08-20 04:45:00|2647.09|2645.59|2647.31|2645.81|2647.73|2646.23|2646.88|2645.38|0
1755665400000|2025-08-20 04:50:00|2647.3|2645.8|2646.45|2644.95|2647.31|2645.81|2646.45|2644.95|0
1755665700000|2025-08-20 04:55:00|2646.87|2645.37|2646.46|2644.96|2646.89|2645.39|2646.45|2644.95|0
1755666000000|2025-08-20 05:00:00|2646.45|2644.95|2645.73|2644.23|2646.46|2644.96|2645.52|2644.02|0
1755666300000|2025-08-20 05:05:00|2645.52|2644.02|2645.93|2644.43|2646.37|2644.87|2645.5|2644|0
1755666600000|2025-08-20 05:10:00|2645.92|2644.42|2646.78|2645.28|2646.78|2645.28|2645.5|2644|0
1755666900000|2025-08-20 05:15:00|2646.57|2645.07|2646.35|2644.85|2647|2645.5|2646.35|2644.85|0
1755667200000|2025-08-20 05:20:00|2646.36|2644.86|2646.36|2644.86|2646.79|2645.29|2646.35|2644.85|0
1755667500000|2025-08-20 05:25:00|2646.78|2645.28|2647.33|2645.83|2647.33|2645.83|2646.06|2644.56|0
1755667800000|2025-08-20 05:30:00|2647.32|2645.82|2647.76|2646.26|2648.19|2646.69|2647.32|2645.82|0
1755668100000|2025-08-20 05:35:00|2648.18|2646.68|2647.34|2645.84|2648.18|2646.68|2647.33|2645.83|0
1755668400000|2025-08-20 05:40:00|2647.33|2645.83|2647.75|2646.25|2648.18|2646.68|2647.33|2645.83|0
1755668700000|2025-08-20 05:45:00|2647.76|2646.26|2648.18|2646.68|2648.19|2646.69|2647.75|2646.25|0
1755669000000|2025-08-20 05:50:00|2648.19|2646.69|2649.48|2647.98|2649.9|2648.4|2648.18|2646.68|0
1755669300000|2025-08-20 05:55:00|2649.27|2647.77|2650.11|2648.61|2650.32|2648.82|2649.05|2647.55|0
1755669600000|2025-08-20 06:00:00|2649.9|2648.4|2650.77|2649.27|2652.47|2650.97|2649.05|2647.55|0
1755669900000|2025-08-20 06:05:00|2651.19|2649.69|2648.65|2647.15|2651.2|2649.7|2648.65|2647.15|0
1755670200000|2025-08-20 06:10:00|2648.22|2646.72|2649.07|2647.57|2649.07|2647.57|2648.22|2646.72|0
1755670500000|2025-08-20 06:15:00|2648.65|2647.15|2647.37|2645.87|2648.65|2647.15|2646.52|2645.02|0
1755670800000|2025-08-20 06:20:00|2647.38|2645.88|2646.51|2645.01|2647.8|2646.3|2646.51|2645.01|0
1755671100000|2025-08-20 06:25:00|2646.52|2645.02|2647.38|2645.88|2647.81|2646.31|2646.1|2644.6|0
1755671400000|2025-08-20 06:30:00|2647.39|2645.89|2650.48|2649.08|2651.85|2650.45|2647.39|2645.89|100
1755671700000|2025-08-20 06:35:00|2649.85|2648.45|2648.98|2647.58|2650.35|2648.95|2648.73|2647.33|10
1755672000000|2025-08-20 06:40:00|2648.6|2647.2|2648.98|2647.58|2648.98|2647.58|2648.6|2647.2|4
1755672300000|2025-08-20 06:45:00|2649.1|2647.7|2647.73|2646.33|2649.1|2647.7|2647.6|2646.2|10
1755672600000|2025-08-20 06:50:00|2647.6|2646.2|2647.6|2646.2|2647.6|2646.2|2647.6|2646.2|0
1755672900000|2025-08-20 06:55:00|2647.65|2646.15|2649.12|2647.62|2649.55|2648.05|2647.65|2646.15|0
1755673200000|2025-08-20 07:00:00|2649.55|2648.05|2646.65|2646.15|2649.55|2648.78|2644.65|2644.15|3302
1755673500000|2025-08-20 07:05:00|2647.03|2646.53|2642.28|2641.78|2647.78|2647.28|2642.28|2641.78|1549
1755673800000|2025-08-20 07:10:00|2642.53|2642.03|2645.28|2644.78|2645.65|2645.15|2642.03|2641.53|1076
1755674100000|2025-08-20 07:15:00|2645.4|2644.9|2644.28|2643.78|2647.03|2646.53|2643.65|2643.15|617
1755674400000|2025-08-20 07:20:00|2644.53|2644.03|2647.65|2647.15|2647.65|2647.15|2644.53|2644.03|659
1755674700000|2025-08-20 07:25:00|2647.53|2647.03|2647.53|2647.03|2649.03|2648.53|2647.15|2646.65|407
1755675000000|2025-08-20 07:30:00|2647.91|2647.41|2647.03|2646.53|2648.16|2647.66|2644.91|2644.41|404
1755675300000|2025-08-20 07:35:00|2646.91|2646.41|2648.16|2647.66|2648.78|2648.28|2646.66|2646.16|313
1755675600000|2025-08-20 07:40:00|2648.3|2647.8|2648.8|2648.3|2649.05|2648.55|2648.3|2647.8|258
1755675900000|2025-08-20 07:45:00|2649.05|2648.55|2650.8|2650.3|2650.92|2650.42|2648.42|2647.92|470
1755676200000|2025-08-20 07:50:00|2650.54|2650.04|2650.29|2649.79|2650.79|2650.29|2649.66|2649.16|354
1755676500000|2025-08-20 07:55:00|2650.16|2649.66|2650.04|2649.54|2650.16|2649.66|2648.16|2647.66|304
1755676800000|2025-08-20 08:00:00|2650.33|2649.83|2647.83|2647.33|2650.58|2650.08|2647.83|2647.33|334
1755677100000|2025-08-20 08:05:00|2648.08|2647.58|2647.08|2646.58|2648.83|2648.33|2647.08|2646.58|282
1755677400000|2025-08-20 08:10:00|2647.2|2646.7|2646.2|2645.7|2647.45|2646.95|2645.95|2645.45|299
1755677700000|2025-08-20 08:15:00|2646.07|2645.57|2645.7|2645.2|2646.57|2646.07|2644.82|2644.32|442
1755678000000|2025-08-20 08:20:00|2645.66|2645.16|2646.41|2645.91|2646.41|2645.91|2644.16|2643.66|201
1755678300000|2025-08-20 08:25:00|2646.28|2645.78|2644.66|2644.16|2646.66|2646.16|2644.28|2643.78|286
1755678600000|2025-08-20 08:30:00|2644.56|2644.06|2646.81|2646.31|2647.81|2647.31|2643.56|2643.06|422
1755678900000|2025-08-20 08:35:00|2646.93|2646.43|2649.43|2648.93|2650.31|2649.81|2646.81|2646.31|290
1755679200000|2025-08-20 08:40:00|2649.35|2648.85|2648.23|2647.73|2649.98|2649.48|2647.48|2646.98|182
1755679500000|2025-08-20 08:45:00|2648.1|2647.6|2648.48|2647.98|2648.73|2648.23|2647.48|2646.98|231
1755679800000|2025-08-20 08:50:00|2648.78|2648.28|2648.28|2647.78|2649.9|2649.4|2647.53|2647.03|194
1755680100000|2025-08-20 08:55:00|2648.53|2648.03|2649.28|2648.78|2649.28|2648.78|2648.03|2647.53|143
1755680400000|2025-08-20 09:00:00|2649.14|2648.64|2650.39|2649.89|2650.64|2650.14|2648.39|2647.89|244
1755680700000|2025-08-20 09:05:00|2650.51|2650.01|2652.39|2651.89|2652.39|2651.89|2650.14|2649.64|229
1755681000000|2025-08-20 09:10:00|2652.04|2651.54|2653.04|2652.54|2653.04|2652.54|2651.54|2651.04|258
1755681300000|2025-08-20 09:15:00|2653.29|2652.79|2653.29|2652.79|2653.79|2653.29|2652.79|2652.29|328
1755681600000|2025-08-20 09:20:00|2653.38|2652.88|2653.38|2652.88|2654.13|2653.63|2652.75|2652.25|207
1755681900000|2025-08-20 09:25:00|2653.13|2652.63|2654.38|2653.88|2654.38|2653.88|2652.75|2652.25|218
1755682200000|2025-08-20 09:30:00|2654.36|2653.86|2653.61|2653.11|2654.36|2653.86|2652.86|2652.36|196
1755682500000|2025-08-20 09:35:00|2653.73|2653.23|2652.61|2652.11|2653.86|2653.36|2652.61|2652.11|119
1755682800000|2025-08-20 09:40:00|2652.79|2652.29|2651.41|2650.91|2652.79|2652.29|2651.41|2650.91|174
1755683100000|2025-08-20 09:45:00|2651.54|2651.04|2651.91|2651.41|2652.41|2651.91|2651.29|2650.79|157
1755683400000|2025-08-20 09:50:00|2651.92|2651.42|2651.55|2651.05|2652.8|2652.3|2651.3|2650.8|86
1755683700000|2025-08-20 09:55:00|2651.67|2651.17|2652.8|2652.3|2652.8|2652.3|2651.3|2650.8|135
1755684000000|2025-08-20 10:00:00|2652.74|2652.24|2653.24|2652.74|2653.24|2652.74|2651.99|2651.49|182
1755684300000|2025-08-20 10:05:00|2653.36|2652.86|2653.74|2653.24|2653.74|2653.24|2652.86|2652.36|132
1755684600000|2025-08-20 10:10:00|2653.78|2653.28|2654.03|2653.53|2654.28|2653.78|2653.78|2653.28|185
1755684900000|2025-08-20 10:15:00|2654.28|2653.78|2655.15|2654.65|2655.53|2655.03|2653.78|2653.28|266
1755685200000|2025-08-20 10:20:00|2654.87|2654.37|2654.12|2653.62|2655.25|2654.75|2653.87|2653.37|208
1755685500000|2025-08-20 10:25:00|2654.25|2653.75|2654.87|2654.37|2655.25|2654.75|2654.12|2653.62|166
1755685800000|2025-08-20 10:30:00|2655|2654.5|2657.13|2656.63|2657.38|2656.88|2654.88|2654.38|235
1755686100000|2025-08-20 10:35:00|2657.25|2656.75|2656.75|2656.25|2657.38|2656.88|2656.38|2655.88|202
1755686400000|2025-08-20 10:40:00|2656.62|2656.12|2656.75|2656.25|2657.5|2657|2656.5|2656|181
1755686700000|2025-08-20 10:45:00|2657|2656.5|2657.12|2656.62|2657.5|2657|2656.62|2656.12|206
1755687000000|2025-08-20 10:50:00|2657.3|2656.8|2657.93|2657.43|2658.18|2657.68|2657.18|2656.68|213
1755687300000|2025-08-20 10:55:00|2658.05|2657.55|2656.93|2656.43|2658.18|2657.68|2656.93|2656.43|194
1755687600000|2025-08-20 11:00:00|2657.2|2656.7|2656.83|2656.33|2657.58|2657.08|2656.08|2655.58|340
1755687900000|2025-08-20 11:05:00|2656.7|2656.2|2655.7|2655.2|2656.7|2656.2|2655.7|2655.2|221
1755688200000|2025-08-20 11:10:00|2655.98|2655.48|2656.23|2655.73|2657.11|2656.61|2655.98|2655.48|267
1755688500000|2025-08-20 11:15:00|2656.11|2655.61|2655.36|2654.86|2656.11|2655.61|2654.61|2654.11|166
1755688800000|2025-08-20 11:20:00|2655.42|2654.92|2655.54|2655.04|2655.79|2655.29|2654.79|2654.29|128
1755689100000|2025-08-20 11:25:00|2655.42|2654.92|2656.17|2655.67|2656.67|2656.17|2655.42|2654.92|166
1755689400000|2025-08-20 11:30:00|2655.87|2655.37|2656.37|2655.87|2656.87|2656.37|2655.24|2654.74|236
1755689700000|2025-08-20 11:35:00|2656.49|2655.99|2657.12|2656.62|2657.62|2657.12|2656.12|2655.62|143
1755690000000|2025-08-20 11:40:00|2657.21|2656.71|2658.71|2658.21|2658.96|2658.46|2657.21|2656.71|201
1755690300000|2025-08-20 11:45:00|2658.46|2657.96|2657.96|2657.46|2658.83|2658.33|2657.21|2656.71|187
1755690600000|2025-08-20 11:50:00|2657.94|2657.44|2658.69|2658.19|2658.69|2658.19|2657.81|2657.31|124
1755690900000|2025-08-20 11:55:00|2658.56|2658.06|2659.44|2658.94|2659.56|2659.06|2658.44|2657.94|152
1755691200000|2025-08-20 12:00:00|2659.24|2658.74|2659.99|2659.49|2659.99|2659.49|2658.74|2658.24|174
1755691500000|2025-08-20 12:05:00|2660.11|2659.61|2661.24|2660.74|2661.24|2660.74|2659.99|2659.49|196
1755691800000|2025-08-20 12:10:00|2661.05|2660.55|2660.8|2660.3|2661.55|2661.05|2660.55|2660.05|240
1755692100000|2025-08-20 12:15:00|2660.92|2660.42|2661.17|2660.67|2661.55|2661.05|2660.55|2660.05|320
1755692400000|2025-08-20 12:20:00|2661.26|2660.76|2661.89|2661.39|2662.39|2661.89|2660.89|2660.39|190
1755692700000|2025-08-20 12:25:00|2662.01|2661.51|2660.64|2660.14|2662.14|2661.64|2660.64|2660.14|229
1755693000000|2025-08-20 12:30:00|2660.71|2660.21|2660.33|2659.83|2661.46|2660.96|2659.96|2659.46|244
1755693300000|2025-08-20 12:35:00|2660.46|2659.96|2658.33|2657.83|2660.71|2660.21|2658.21|2657.71|151
1755693600000|2025-08-20 12:40:00|2658.45|2657.95|2659.58|2659.08|2659.83|2659.33|2658.33|2657.83|139
1755693900000|2025-08-20 12:45:00|2659.45|2658.95|2659.58|2659.08|2660.08|2659.58|2658.83|2658.33|118
1755694200000|2025-08-20 12:50:00|2659.42|2658.92|2658.67|2658.17|2660.29|2659.79|2658.67|2658.17|182
1755694500000|2025-08-20 12:55:00|2658.42|2657.92|2658.42|2657.92|2658.67|2658.17|2657.67|2657.17|158
1755694800000|2025-08-20 13:00:00|2658.53|2658.03|2657.9|2657.4|2659.03|2658.53|2657.53|2657.03|221
1755695100000|2025-08-20 13:05:00|2657.78|2657.28|2657.28|2656.78|2658.78|2658.28|2657.28|2656.78|246
1755695400000|2025-08-20 13:10:00|2657.21|2656.71|2656.46|2655.96|2657.71|2657.21|2655.96|2655.46|304
1755695700000|2025-08-20 13:15:00|2656.58|2656.08|2654.46|2653.96|2656.58|2656.08|2654.08|2653.58|290
1755696000000|2025-08-20 13:20:00|2654.7|2654.2|2655.95|2655.45|2656.07|2655.57|2654.7|2654.2|207
1755696300000|2025-08-20 13:25:00|2655.7|2655.2|2655.82|2655.32|2656.45|2655.95|2655.2|2654.7|266
1755696600000|2025-08-20 13:30:00|2655.61|2655.11|2658.49|2657.99|2658.74|2658.24|2654.99|2654.49|625
1755696900000|2025-08-20 13:35:00|2658.36|2657.86|2658.49|2657.99|2659.36|2658.86|2657.86|2657.36|428
1755697200000|2025-08-20 13:40:00|2658.39|2657.89|2660.39|2659.89|2660.64|2660.14|2657.14|2656.64|515
1755697500000|2025-08-20 13:45:00|2660.26|2659.76|2660.64|2660.14|2662.14|2661.64|2660.14|2659.64|646
1755697800000|2025-08-20 13:50:00|2660.46|2659.96|2656.96|2656.46|2661.33|2660.83|2656.46|2655.96|935
1755698100000|2025-08-20 13:55:00|2657.21|2656.71|2655.58|2655.08|2658.08|2657.58|2654.96|2654.46|1573
1755698400000|2025-08-20 14:00:00|2655.7|2655.2|2659.83|2659.33|2661.2|2660.7|2655.33|2654.83|789
1755698700000|2025-08-20 14:05:00|2659.95|2659.45|2654.33|2653.83|2660.08|2659.58|2654.08|2653.58|661
1755699000000|2025-08-20 14:10:00|2654.32|2653.82|2654.07|2653.57|2656.44|2655.94|2653.82|2653.32|461
1755699300000|2025-08-20 14:15:00|2654.19|2653.69|2656.57|2656.07|2656.57|2656.07|2653.57|2653.07|440
1755699600000|2025-08-20 14:20:00|2656.45|2655.95|2656.2|2655.7|2657.7|2657.2|2655.95|2655.45|453
1755699900000|2025-08-20 14:25:00|2656.45|2655.95|2652.2|2651.7|2656.57|2656.07|2651.95|2651.45|493
1755700200000|2025-08-20 14:30:00|2652.3|2651.8|2653.8|2653.3|2654.05|2653.55|2651.8|2651.3|368
1755700500000|2025-08-20 14:35:00|2653.67|2653.17|2655.05|2654.55|2656.05|2655.55|2652.8|2652.3|492
1755700800000|2025-08-20 14:40:00|2654.83|2654.33|2653.45|2652.95|2655.08|2654.58|2652.83|2652.33|431
1755701100000|2025-08-20 14:45:00|2653.58|2653.08|2652.45|2651.95|2654.2|2653.7|2652.08|2651.58|425
1755701400000|2025-08-20 14:50:00|2652.72|2652.22|2652.1|2651.6|2653.97|2653.47|2651.85|2651.35|574
1755701700000|2025-08-20 14:55:00|2652.35|2651.85|2651.6|2651.1|2652.6|2652.1|2650.85|2650.35|623
1755702000000|2025-08-20 15:00:00|2651.54|2651.04|2650.54|2650.04|2653.29|2652.79|2650.29|2649.79|736
1755702300000|2025-08-20 15:05:00|2650.66|2650.16|2653.79|2653.29|2654.54|2654.04|2650.54|2650.04|635
1755702600000|2025-08-20 15:10:00|2653.74|2653.24|2651.99|2651.49|2653.86|2653.36|2650.74|2650.24|663
1755702900000|2025-08-20 15:15:00|2652.24|2651.74|2654.24|2653.74|2654.49|2653.99|2652.24|2651.74|674
1755703200000|2025-08-20 15:20:00|2654.36|2653.86|2654.95|2653.45|2655.11|2654.61|2653.36|2652.86|1109
1755703500000|2025-08-20 15:25:00|2654.96|2653.46|2655.8|2654.3|2656.23|2654.73|2654.5|2653|410
1755703800000|2025-08-20 15:30:00|2655.81|2654.31|2656.18|2654.78|2656.56|2655.16|2655.18|2653.78|197
1755704100000|2025-08-20 15:35:00|2656.06|2654.66|2655.06|2653.66|2656.56|2655.16|2654.93|2653.53|186
1755704400000|2025-08-20 15:40:00|2654.93|2653.53|2656.18|2654.78|2657.43|2656.03|2654.93|2653.53|92
1755704700000|2025-08-20 15:45:00|2656.31|2654.91|2656.43|2655.03|2656.93|2655.53|2656.31|2654.91|28
1755705000000|2025-08-20 15:50:00|2656.56|2655.16|2654.56|2653.16|2656.56|2655.16|2654.56|2653.16|206
1755705300000|2025-08-20 15:55:00|2654.81|2653.41|2653.86|2652.36|2654.81|2653.41|2653.81|2652.36|58
1755705600000|2025-08-20 16:00:00|2654.28|2652.78|2654.74|2653.24|2654.76|2653.26|2653.85|2652.35|0
1755705900000|2025-08-20 16:05:00|2654.75|2653.25|2655.16|2653.66|2655.18|2653.68|2654.3|2652.8|0
1755706200000|2025-08-20 16:10:00|2654.74|2653.24|2655.81|2654.31|2656.65|2655.15|2654.73|2653.23|0
1755706500000|2025-08-20 16:15:00|2655.82|2654.32|2656.27|2654.77|2656.69|2655.19|2655.81|2654.31|0
1755706800000|2025-08-20 16:20:00|2656.26|2654.76|2656.71|2655.21|2657.15|2655.65|2656.26|2654.76|0
1755707100000|2025-08-20 16:25:00|2656.72|2655.22|2657.63|2656.13|2658.05|2656.55|2656.71|2655.21|0
1755707400000|2025-08-20 16:30:00|2657.62|2656.12|2657.15|2655.65|2658.04|2656.54|2656.72|2655.22|0
1755707700000|2025-08-20 16:35:00|2656.73|2655.23|2655.03|2653.53|2657.17|2655.67|2655.03|2653.53|0
1755708000000|2025-08-20 16:40:00|2655.04|2653.54|2655.9|2654.4|2655.9|2654.4|2654.15|2652.65|0
1755708300000|2025-08-20 16:45:00|2655.89|2654.39|2655.02|2653.52|2655.91|2654.41|2654.59|2653.09|0
1755708600000|2025-08-20 16:50:00|2655.03|2653.53|2655.44|2653.94|2655.46|2653.96|2654.57|2653.07|0
1755708900000|2025-08-20 16:55:00|2655.01|2653.51|2654.49|2652.99|2655.02|2653.52|2654.12|2652.62|0
1755709200000|2025-08-20 17:00:00|2654.48|2652.98|2655.39|2653.89|2655.82|2654.32|2654.06|2652.56|0
1755709500000|2025-08-20 17:05:00|2655.38|2653.88|2655.83|2654.33|2656.26|2654.76|2654.51|2653.01|0
1755709800000|2025-08-20 17:10:00|2655.82|2654.32|2653.67|2652.17|2655.83|2654.33|2653.67|2652.17|0
1755710100000|2025-08-20 17:15:00|2653.24|2651.74|2655.39|2653.89|2655.39|2653.89|2653.24|2651.74|0
1755710400000|2025-08-20 17:20:00|2655.18|2653.68|2654.95|2653.45|2656.27|2654.77|2654.53|2653.03|0
1755710700000|2025-08-20 17:25:00|2654.96|2653.46|2654.95|2653.45|2654.96|2653.46|2654.09|2652.59|0
1755711000000|2025-08-20 17:30:00|2654.53|2653.03|2656.3|2654.8|2656.3|2654.8|2654.53|2653.03|0
1755711300000|2025-08-20 17:35:00|2656.29|2654.79|2656.72|2655.22|2656.73|2655.23|2656.27|2654.77|0
1755711600000|2025-08-20 17:40:00|2656.71|2655.21|2657.15|2655.65|2657.16|2655.66|2656.29|2654.79|0
1755711900000|2025-08-20 17:45:00|2657.16|2655.66|2656.76|2655.26|2657.63|2656.13|2656.33|2654.83|0
1755712200000|2025-08-20 17:50:00|2656.77|2655.27|2656.75|2655.25|2657.19|2655.69|2656.31|2654.81|0
1755712500000|2025-08-20 17:55:00|2656.53|2655.03|2656.22|2654.72|2656.75|2655.25|2655.79|2654.29|0
1755712800000|2025-08-20 18:00:00|2656.23|2654.73|2654.45|2652.95|2656.66|2655.16|2653.57|2652.07|0
1755713100000|2025-08-20 18:05:00|2654.46|2652.96|2654.89|2653.39|2654.89|2653.39|2653.15|2651.65|0
1755713400000|2025-08-20 18:10:00|2654.47|2652.97|2653.61|2652.11|2655.32|2653.82|2652.74|2651.24|0
1755713700000|2025-08-20 18:15:00|2653.6|2652.1|2653.07|2651.57|2654.04|2652.54|2653.07|2651.57|0
1755714000000|2025-08-20 18:20:00|2653.28|2651.78|2653.93|2652.43|2654.36|2652.86|2652.62|2651.12|0
1755714300000|2025-08-20 18:25:00|2653.92|2652.42|2653.94|2652.44|2654.38|2652.88|2653.49|2651.99|0
1755714600000|2025-08-20 18:30:00|2654.15|2652.65|2655.24|2653.74|2655.25|2653.75|2653.93|2652.43|0
1755714900000|2025-08-20 18:35:00|2654.81|2653.31|2655.7|2654.2|2656.11|2654.61|2654.8|2653.3|0
1755715200000|2025-08-20 18:40:00|2655.91|2654.41|2656.13|2654.63|2656.57|2655.07|2655.68|2654.18|0
1755715500000|2025-08-20 18:45:00|2656.14|2654.64|2657.05|2655.55|2657.48|2655.98|2656.14|2654.64|0
1755715800000|2025-08-20 18:50:00|2657.04|2655.54|2656.61|2655.11|2657.48|2655.98|2656.61|2655.11|0
1755716100000|2025-08-20 18:55:00|2656.62|2655.12|2655.81|2654.31|2657.05|2655.55|2655.8|2654.3|0
1755716400000|2025-08-20 19:00:00|2655.82|2654.32|2655.84|2654.34|2656.27|2654.77|2655.81|2654.31|0
1755716700000|2025-08-20 19:05:00|2655.85|2654.35|2657.14|2655.64|2657.14|2655.64|2655.41|2653.91|0
1755717000000|2025-08-20 19:10:00|2656.72|2655.22|2658.06|2656.56|2658.49|2656.99|2656.72|2655.22|0
1755717300000|2025-08-20 19:15:00|2658.49|2656.99|2658.49|2656.99|2658.93|2657.43|2658.05|2656.55|0
1755717600000|2025-08-20 19:20:00|2658.48|2656.98|2659.78|2658.28|2659.78|2658.28|2658.48|2656.98|0
1755717900000|2025-08-20 19:25:00|2659.36|2657.86|2658.05|2656.55|2659.36|2657.86|2657.63|2656.13|0
1755718200000|2025-08-20 19:30:00|2658.04|2656.54|2658.88|2657.38|2658.92|2657.42|2658.04|2656.54|0
1755718500000|2025-08-20 19:35:00|2658.89|2657.39|2658.85|2657.35|2659.32|2657.82|2658.85|2657.35|0
1755718800000|2025-08-20 19:40:00|2658.86|2657.36|2659.3|2657.8|2659.3|2657.8|2658.85|2657.35|0
1755719100000|2025-08-20 19:45:00|2659.29|2657.79|2659.73|2658.23|2659.74|2658.24|2658.86|2657.36|0
1755719400000|2025-08-20 19:50:00|2659.74|2658.24|2659.31|2657.81|2659.74|2658.24|2658.43|2656.93|0
1755719700000|2025-08-20 19:55:00|2659.3|2657.8|2659|2657.5|2660.09|2658.59|2658.14|2656.64|0
1755720000000|2025-08-20 20:00:00|2659.17|2657.67|2659.26|2657.76|2659.65|2658.15|2658.44|2656.94|0
1755720300000|2025-08-20 20:05:00|2659.17|2657.67|2659.01|2657.51|2659.43|2657.93|2658.83|2657.33|0
1755720600000|2025-08-20 20:10:00|2659.1|2657.6|2659.01|2657.51|2659.36|2657.86|2658.49|2656.99|0
1755720900000|2025-08-20 20:15:00|2659.1|2657.6|2658.58|2657.08|2659.1|2657.6|2658.36|2656.86|0
1755721200000|2025-08-20 20:20:00|2658.49|2656.99|2658.66|2657.16|2658.84|2657.34|2658.36|2656.86|0
1755721500000|2025-08-20 20:25:00|2658.58|2657.08|2658.58|2657.08|2658.66|2657.16|2658.36|2656.86|0
1755721800000|2025-08-20 20:30:00|2658.49|2656.99|2658.84|2657.34|2658.92|2657.42|2658.49|2656.99|0
1755722100000|2025-08-20 20:35:00|2658.83|2657.33|2659.01|2657.51|2659.1|2657.6|2658.66|2657.16|0
1755722400000|2025-08-20 20:40:00|2658.92|2657.42|2658.98|2657.48|2659.07|2657.57|2658.89|2657.39|0
1755722700000|2025-08-20 20:45:00|2658.97|2657.47|2658.69|2657.19|2659.14|2657.64|2658.52|2657.02|0
1755723000000|2025-08-20 20:50:00|2658.6|2657.1|2659.39|2657.89|2659.52|2658.02|2658.6|2657.1|0
1755723300000|2025-08-20 20:55:00|2659.31|2657.81|2659.31|2657.81|2659.52|2658.02|2659.22|2657.72|0
1755723600000|2025-08-20 21:00:00|2659.3|2657.8|2659.38|2657.88|2659.6|2658.1|2659.13|2657.63|0
1755723900000|2025-08-20 21:05:00|2659.42|2657.92|2659.47|2657.97|2659.51|2658.01|2659.34|2657.84|0
1755724200000|2025-08-20 21:10:00|2659.42|2657.92|2659.42|2657.92|2659.51|2658.01|2659.34|2657.84|0
1755724500000|2025-08-20 21:15:00|2659.47|2657.97|2659.42|2657.92|2659.47|2657.97|2659.42|2657.92|0
1755724800000|2025-08-20 21:20:00|2659.47|2657.97|2659.51|2658.01|2659.51|2658.01|2659.47|2657.97|0
1755725100000|2025-08-20 21:25:00|2659.47|2657.97|2659.55|2658.05|2659.55|2658.05|2659.47|2657.97|0
1755725400000|2025-08-20 21:30:00|2659.56|2658.06|2659.68|2658.18|2659.73|2658.23|2659.56|2658.06|0
1755725700000|2025-08-20 21:35:00|2659.64|2658.14|2659.68|2658.18|2659.68|2658.18|2659.64|2658.14|0
1755726000000|2025-08-20 21:40:00|2659.64|2658.14|2659.68|2658.18|2659.73|2658.23|2659.55|2658.05|0
1755726300000|2025-08-20 21:45:00|2659.64|2658.14|2659.6|2658.1|2659.64|2658.14|2659.51|2658.01|0
1755726600000|2025-08-20 21:50:00|2659.55|2658.05|2659.55|2658.05|2659.55|2658.05|2659.55|2658.05|0
1755726900000|2025-08-20 21:55:00|2659.51|2658.01|2659.51|2658.01|2659.51|2658.01|2659.47|2657.97|0
1755727200000|2025-08-20 22:00:00|2659.52|2658.02|2660.16|2658.66|2660.94|2659.44|2659.52|2658.02|0
1755727500000|2025-08-20 22:05:00|2660.12|2658.62|2659.73|2658.23|2660.72|2659.22|2659.34|2657.84|0
1755727800000|2025-08-20 22:10:00|2659.77|2658.27|2659.16|2657.66|2660.25|2658.75|2659.08|2657.58|0
1755728100000|2025-08-20 22:15:00|2659.17|2657.67|2658.43|2656.93|2659.51|2658.01|2658.43|2656.93|0
1755728400000|2025-08-20 22:20:00|2658.38|2656.88|2659.42|2657.92|2659.42|2657.92|2658.34|2656.84|0
1755728700000|2025-08-20 22:25:00|2659.43|2657.93|2659.34|2657.84|2659.51|2658.01|2658.86|2657.36|0
1755729000000|2025-08-20 22:30:00|2659.38|2657.88|2658.84|2657.34|2659.68|2658.18|2658.84|2657.34|0
1755729300000|2025-08-20 22:35:00|2658.88|2657.38|2658.49|2656.99|2658.88|2657.38|2658.32|2656.82|0
1755729600000|2025-08-20 22:40:00|2658.45|2656.95|2658.66|2657.16|2658.75|2657.25|2658.32|2656.82|0
1755729900000|2025-08-20 22:45:00|2658.61|2657.11|2658.7|2657.2|2658.74|2657.24|2658.48|2656.98|0
1755730200000|2025-08-20 22:50:00|2658.74|2657.24|2658.74|2657.24|2658.87|2657.37|2658.66|2657.16|0
1755730500000|2025-08-20 22:55:00|2658.7|2657.2|2658.7|2657.2|2658.87|2657.37|2658.57|2657.07|0
1755730800000|2025-08-20 23:00:00|2658.74|2657.24|2658.53|2657.03|2658.96|2657.46|2658.4|2656.9|0
1755731100000|2025-08-20 23:05:00|2658.57|2657.07|2659.05|2657.55|2659.13|2657.63|2658.05|2656.55|0
1755731400000|2025-08-20 23:10:00|2659.13|2657.63|2658.7|2657.2|2659.13|2657.63|2658.61|2657.11|0
1755731700000|2025-08-20 23:15:00|2658.74|2657.24|2658.66|2657.16|2658.87|2657.37|2658.57|2657.07|0
1755732000000|2025-08-20 23:20:00|2658.7|2657.2|2658.4|2656.9|2658.7|2657.2|2658.4|2656.9|0
1755732300000|2025-08-20 23:25:00|2658.44|2656.94|2658.22|2656.72|2658.57|2657.07|2658.09|2656.59|0
1755732600000|2025-08-20 23:30:00|2658.18|2656.68|2657.72|2656.22|2658.22|2656.72|2657.67|2656.17|0
1755732900000|2025-08-20 23:35:00|2657.76|2656.26|2658.06|2656.56|2658.06|2656.56|2657.67|2656.17|0
1755733200000|2025-08-20 23:40:00|2658.02|2656.52|2658.06|2656.56|2658.32|2656.82|2657.89|2656.39|0
1755733500000|2025-08-20 23:45:00|2658.02|2656.52|2657.72|2656.22|2658.23|2656.73|2657.72|2656.22|0
1755733800000|2025-08-20 23:50:00|2657.71|2656.21|2658.58|2657.08|2658.58|2657.08|2657.67|2656.17|0
1755734100000|2025-08-20 23:55:00|2658.54|2657.04|2658.67|2657.17|2658.84|2657.34|2658.28|2656.78|0
1755734400000|2025-08-21 00:00:00|2658.62|2657.12|2658.1|2656.6|2658.62|2657.12|2657.67|2656.17|0
1755734700000|2025-08-21 00:05:00|2658.11|2656.61|2657.98|2656.48|2658.49|2656.99|2657.73|2656.23|0
1755735000000|2025-08-21 00:10:00|2657.99|2656.49|2657.26|2655.76|2659.23|2657.73|2657.13|2655.63|0
1755735300000|2025-08-21 00:15:00|2657.3|2655.8|2658.04|2656.54|2659.24|2657.74|2657.13|2655.63|0
1755735600000|2025-08-21 00:20:00|2658.03|2656.53|2658|2656.5|2658.03|2656.53|2657.58|2656.08|0
1755735900000|2025-08-21 00:25:00|2657.58|2656.08|2658.43|2656.93|2658.43|2656.93|2657.56|2656.06|0
1755736200000|2025-08-21 00:30:00|2658.64|2657.14|2660.15|2658.65|2660.57|2659.07|2658.64|2657.14|0
1755736500000|2025-08-21 00:35:00|2660.36|2658.86|2660.57|2659.07|2661.01|2659.51|2660.15|2658.65|0
1755736800000|2025-08-21 00:40:00|2660.58|2659.08|2660.16|2658.66|2661.01|2659.51|2660.16|2658.66|0
1755737100000|2025-08-21 00:45:00|2660.17|2658.67|2658.88|2657.38|2660.59|2659.09|2658.88|2657.38|0
1755737400000|2025-08-21 00:50:00|2658.87|2657.37|2658.46|2656.96|2659.31|2657.81|2658.02|2656.52|0
1755737700000|2025-08-21 00:55:00|2658.67|2657.17|2659.31|2657.81|2659.32|2657.82|2658.46|2656.96|0
1755738000000|2025-08-21 01:00:00|2659.32|2657.82|2659.3|2657.8|2659.74|2658.24|2658.66|2657.16|0
1755738300000|2025-08-21 01:05:00|2658.88|2657.38|2658.86|2657.36|2659.31|2657.81|2658.42|2656.92|0
1755738600000|2025-08-21 01:10:00|2659.07|2657.57|2659.28|2657.78|2659.29|2657.79|2658.42|2656.92|0
1755738900000|2025-08-21 01:15:00|2659.27|2657.77|2658.85|2657.35|2659.28|2657.78|2658.85|2657.35|0
1755739200000|2025-08-21 01:20:00|2658.43|2656.93|2659.72|2658.22|2659.72|2658.22|2658.42|2656.92|0
1755739500000|2025-08-21 01:25:00|2659.73|2658.23|2659.3|2657.8|2659.73|2658.23|2658.87|2657.37|0
1755739800000|2025-08-21 01:30:00|2659.31|2657.81|2659.31|2657.81|2659.31|2657.81|2659.3|2657.8|0
1755740100000|2025-08-21 01:35:00|2659.3|2657.8|2658.88|2657.38|2659.31|2657.81|2658.88|2657.38|0
1755740400000|2025-08-21 01:40:00|2658.89|2657.39|2658.88|2657.38|2659.31|2657.81|2658.88|2657.38|0
1755740700000|2025-08-21 01:45:00|2658.89|2657.39|2659.32|2657.82|2659.32|2657.82|2658.89|2657.39|0
1755741000000|2025-08-21 01:50:00|2659.74|2658.24|2660.19|2658.69|2660.2|2658.7|2659.32|2657.82|0
1755741300000|2025-08-21 01:55:00|2660.2|2658.7|2661.07|2659.57|2661.08|2659.58|2660.19|2658.69|0
1755741600000|2025-08-21 02:00:00|2661.08|2659.58|2661.07|2659.57|2661.08|2659.58|2660.64|2659.14|0
1755741900000|2025-08-21 02:05:00|2661.08|2659.58|2661.06|2659.56|2661.08|2659.58|2660.64|2659.14|0
1755742200000|2025-08-21 02:10:00|2661.05|2659.55|2661.5|2660|2661.92|2660.42|2661.05|2659.55|0
1755742500000|2025-08-21 02:15:00|2661.49|2659.99|2661.51|2660.01|2661.51|2660.01|2660.86|2659.36|0
1755742800000|2025-08-21 02:20:00|2661.93|2660.43|2661.51|2660.01|2661.94|2660.44|2661.51|2660.01|0
1755743100000|2025-08-21 02:25:00|2661.72|2660.22|2661.51|2660.01|2661.72|2660.22|2661.51|2660.01|0
1755743400000|2025-08-21 02:30:00|2661.72|2660.22|2661.51|2660.01|2661.94|2660.44|2661.5|2660|0
1755743700000|2025-08-21 02:35:00|2661.5|2660|2661.51|2660.01|2661.93|2660.43|2661.5|2660|0
1755744000000|2025-08-21 02:40:00|2661.5|2660|2662.08|2660.58|2662.08|2660.58|2661.5|2660|0
1755744300000|2025-08-21 02:45:00|2662.07|2660.57|2662.07|2660.57|2662.08|2660.58|2662.07|2660.57|0
1755744600000|2025-08-21 02:50:00|2662.08|2660.58|2662.5|2661|2662.51|2661.01|2662.07|2660.57|0
1755744900000|2025-08-21 02:55:00|2662.08|2660.58|2662.5|2661|2662.5|2661|2662.08|2660.58|0
1755745200000|2025-08-21 03:00:00|2662.29|2660.79|2662.5|2661|2662.5|2661|2662.07|2660.57|0
1755745500000|2025-08-21 03:05:00|2662.51|2661.01|2662.51|2661.01|2662.51|2661.01|2662.51|2661.01|0
1755745800000|2025-08-21 03:10:00|2662.5|2661|2662.07|2660.57|2662.5|2661|2662.07|2660.57|0
1755746100000|2025-08-21 03:15:00|2662.08|2660.58|2661.85|2660.35|2662.08|2660.58|2661.64|2660.14|0
1755746400000|2025-08-21 03:20:00|2661.64|2660.14|2661.22|2659.72|2661.64|2660.14|2661.21|2659.71|0
1755746700000|2025-08-21 03:25:00|2661.64|2660.14|2661.22|2659.72|2661.65|2660.15|2661.01|2659.51|0
1755747000000|2025-08-21 03:30:00|2661.23|2659.73|2661.23|2659.73|2661.65|2660.15|2660.79|2659.29|0
1755747300000|2025-08-21 03:35:00|2661.22|2659.72|2661.65|2660.15|2661.65|2660.15|2661.22|2659.72|0
1755747600000|2025-08-21 03:40:00|2661.69|2660.19|2661.26|2659.76|2661.69|2660.19|2661.26|2659.76|0
1755747900000|2025-08-21 03:45:00|2661.68|2660.18|2661.64|2660.14|2661.68|2660.18|2661.43|2659.93|0
1755748200000|2025-08-21 03:50:00|2661.65|2660.15|2661.21|2659.71|2661.65|2660.15|2661.21|2659.71|0
1755748500000|2025-08-21 03:55:00|2661.2|2659.7|2660.78|2659.28|2661.21|2659.71|2660.77|2659.27|0
1755748800000|2025-08-21 04:00:00|2660.36|2658.86|2660.78|2659.28|2660.78|2659.28|2660.35|2658.85|0
1755749100000|2025-08-21 04:05:00|2660.77|2659.27|2659.94|2658.44|2660.77|2659.27|2659.94|2658.44|0
1755749400000|2025-08-21 04:10:00|2659.93|2658.43|2660.37|2658.87|2660.37|2658.87|2659.93|2658.43|0
1755749700000|2025-08-21 04:15:00|2660.38|2658.88|2660.37|2658.87|2661.23|2659.73|2660.37|2658.87|0
1755750000000|2025-08-21 04:20:00|2660.79|2659.29|2660.59|2659.09|2660.8|2659.3|2660.37|2658.87|0
1755750300000|2025-08-21 04:25:00|2660.8|2659.3|2659.95|2658.45|2660.8|2659.3|2659.95|2658.45|0
1755750600000|2025-08-21 04:30:00|2659.52|2658.02|2659.97|2658.47|2660.39|2658.89|2659.52|2658.02|0
1755750900000|2025-08-21 04:35:00|2659.96|2658.46|2659.53|2658.03|2659.97|2658.47|2659.53|2658.03|0
1755751200000|2025-08-21 04:40:00|2659.32|2657.82|2659.13|2657.63|2659.55|2658.05|2659.11|2657.61|0
1755751500000|2025-08-21 04:45:00|2659.56|2658.06|2659.55|2658.05|2659.56|2658.06|2659.55|2658.05|0
1755751800000|2025-08-21 04:50:00|2659.13|2657.63|2657.87|2656.37|2659.13|2657.63|2657.86|2656.36|0
1755752100000|2025-08-21 04:55:00|2658.08|2656.58|2657.76|2656.26|2658.29|2656.79|2657.43|2655.93|0
1755752400000|2025-08-21 05:00:00|2657.33|2655.83|2657.34|2655.84|2657.98|2656.48|2657.33|2655.83|0
1755752700000|2025-08-21 05:05:00|2657.55|2656.05|2656.34|2654.84|2657.77|2656.27|2655.92|2654.42|0
1755753000000|2025-08-21 05:10:00|2656.13|2654.63|2656.16|2654.66|2656.16|2654.66|2655.31|2653.81|0
1755753300000|2025-08-21 05:15:00|2656.17|2654.67|2657.44|2655.94|2657.45|2655.95|2656.16|2654.66|0
1755753600000|2025-08-21 05:20:00|2657.02|2655.52|2656.59|2655.09|2657.02|2655.52|2656.16|2654.66|0
1755753900000|2025-08-21 05:25:00|2656.58|2655.08|2655.73|2654.23|2656.59|2655.09|2655.73|2654.23|0
1755754200000|2025-08-21 05:30:00|2655.74|2654.24|2655.54|2654.04|2656.16|2654.66|2655.29|2653.79|0
1755754500000|2025-08-21 05:35:00|2655.33|2653.83|2655.01|2653.51|2655.76|2654.26|2654.53|2653.03|0
1755754800000|2025-08-21 05:40:00|2655.43|2653.93|2656.28|2654.78|2656.28|2654.78|2654.58|2653.08|0
1755755100000|2025-08-21 05:45:00|2655.85|2654.35|2655.86|2654.36|2656.29|2654.79|2655.43|2653.93|0
1755755400000|2025-08-21 05:50:00|2655.85|2654.35|2656.64|2655.14|2656.74|2655.24|2655.43|2653.93|0
1755755700000|2025-08-21 05:55:00|2656.22|2654.72|2657.11|2655.61|2657.11|2655.61|2656.22|2654.72|0
1755756000000|2025-08-21 06:00:00|2657.12|2655.62|2656.69|2655.19|2657.97|2656.47|2656.69|2655.19|0
1755756300000|2025-08-21 06:05:00|2656.26|2654.76|2657.12|2655.62|2657.12|2655.62|2656.26|2654.76|0
1755756600000|2025-08-21 06:10:00|2657.13|2655.63|2657.99|2656.49|2657.99|2656.49|2657.13|2655.63|0
1755756900000|2025-08-21 06:15:00|2657.77|2656.27|2657.15|2655.65|2658.42|2656.92|2657.15|2655.65|0
1755757200000|2025-08-21 06:20:00|2657.14|2655.64|2656.72|2655.22|2657.15|2655.65|2656.72|2655.22|0
1755757500000|2025-08-21 06:25:00|2656.71|2655.21|2655.21|2653.71|2656.72|2655.22|2654.93|2653.43|0
1755757800000|2025-08-21 06:30:00|2655.2|2653.7|2655.75|2654.25|2656.33|2654.83|2654.63|2653.13|0
1755758100000|2025-08-21 06:35:00|2655.74|2654.24|2655.1|2653.7|2656.61|2655.11|2655.1|2653.7|29
1755758400000|2025-08-21 06:40:00|2655.73|2654.33|2655.73|2654.33|2655.73|2654.33|2655.73|2654.33|0
1755758700000|2025-08-21 06:45:00|2655.6|2654.2|2655.35|2653.95|2655.6|2654.2|2655.35|2653.95|8
1755759000000|2025-08-21 06:50:00|2655.1|2653.7|2654.73|2653.33|2655.1|2653.7|2654.48|2653.08|5
1755759300000|2025-08-21 06:55:00|2654.78|2653.28|2655.67|2654.17|2655.67|2654.17|2653.93|2652.43|0
1755759600000|2025-08-21 07:00:00|2655.66|2654.16|2653.28|2652.78|2655.66|2654.53|2650.65|2650.15|1117
1755759900000|2025-08-21 07:05:00|2653.4|2652.9|2652.28|2651.78|2654.53|2654.03|2652.03|2651.53|1021
1755760200000|2025-08-21 07:10:00|2652.15|2651.65|2652.78|2652.28|2654.53|2654.03|2651.53|2651.03|981
1755760500000|2025-08-21 07:15:00|2652.65|2652.15|2651.08|2650.58|2652.78|2652.28|2650.4|2649.9|757
1755760800000|2025-08-21 07:20:00|2651.45|2650.95|2654.7|2654.2|2655.2|2654.7|2650.82|2650.32|634
1755761100000|2025-08-21 07:25:00|2654.45|2653.95|2654.82|2654.32|2655.7|2655.2|2653.7|2653.2|478
1755761400000|2025-08-21 07:30:00|2654.78|2654.28|2653.91|2653.41|2655.53|2655.03|2653.91|2653.41|896
1755761700000|2025-08-21 07:35:00|2654.16|2653.66|2652.16|2651.66|2654.28|2653.78|2651.66|2651.16|596
1755762000000|2025-08-21 07:40:00|2652.03|2651.53|2653.03|2652.53|2654.15|2653.65|2652.03|2651.53|427
1755762300000|2025-08-21 07:45:00|2652.78|2652.28|2653.9|2653.4|2653.9|2653.4|2652.15|2651.65|536
1755762600000|2025-08-21 07:50:00|2653.85|2653.35|2651.98|2651.48|2654.85|2654.35|2651.85|2651.35|444
1755762900000|2025-08-21 07:55:00|2651.73|2651.23|2650.73|2650.23|2651.98|2651.48|2650.23|2649.73|361
1755763200000|2025-08-21 08:00:00|2650.64|2650.14|2651.89|2651.39|2651.89|2651.39|2648.64|2648.14|500
1755763500000|2025-08-21 08:05:00|2651.76|2651.26|2654.14|2653.64|2654.64|2654.14|2651.76|2651.26|248
1755763800000|2025-08-21 08:10:00|2654.07|2653.57|2653.07|2652.57|2654.32|2653.82|2652.82|2652.32|253
1755764100000|2025-08-21 08:15:00|2652.94|2652.44|2652.32|2651.82|2653.07|2652.57|2651.07|2650.57|224
1755764400000|2025-08-21 08:20:00|2652.44|2651.94|2654.57|2654.07|2654.57|2654.07|2652.32|2651.82|221
1755764700000|2025-08-21 08:25:00|2654.69|2654.19|2654.44|2653.94|2655.19|2654.69|2653.32|2652.82|231
1755765000000|2025-08-21 08:30:00|2654.38|2653.88|2653.01|2652.51|2655.01|2654.51|2652.26|2651.76|277
1755765300000|2025-08-21 08:35:00|2652.76|2652.26|2653.51|2653.01|2655.26|2654.76|2652.51|2652.01|155
1755765600000|2025-08-21 08:40:00|2653.6|2653.1|2651.85|2651.35|2653.97|2653.47|2651.47|2650.97|169
1755765900000|2025-08-21 08:45:00|2651.72|2651.22|2650.47|2649.97|2651.97|2651.47|2650.35|2649.85|254
1755766200000|2025-08-21 08:50:00|2650.73|2650.23|2651.11|2650.61|2651.61|2651.11|2650.61|2650.11|135
1755766500000|2025-08-21 08:55:00|2651.23|2650.73|2650.36|2649.86|2652.11|2651.61|2650.36|2649.86|231
1755766800000|2025-08-21 09:00:00|2650.39|2649.89|2649.76|2649.26|2650.89|2650.39|2649.14|2648.64|282
1755767100000|2025-08-21 09:05:00|2649.64|2649.14|2649.39|2648.89|2650.01|2649.51|2648.39|2647.89|331
1755767400000|2025-08-21 09:10:00|2649.52|2649.02|2652.02|2651.52|2652.14|2651.64|2649.27|2648.77|162
1755767700000|2025-08-21 09:15:00|2651.77|2651.27|2652.77|2652.27|2653.27|2652.77|2651.52|2651.02|339
1755768000000|2025-08-21 09:20:00|2652.35|2651.85|2650.72|2650.22|2652.6|2652.1|2650.35|2649.85|246
1755768300000|2025-08-21 09:25:00|2650.6|2650.1|2651.35|2650.85|2651.6|2651.1|2650.6|2650.1|128
1755768600000|2025-08-21 09:30:00|2651.58|2651.08|2651.83|2651.33|2652.33|2651.83|2651.58|2651.08|145
1755768900000|2025-08-21 09:35:00|2651.58|2651.08|2652.08|2651.58|2652.58|2652.08|2651.45|2650.95|149
1755769200000|2025-08-21 09:40:00|2651.87|2651.37|2651.12|2650.62|2651.99|2651.49|2650.87|2650.37|151
1755769500000|2025-08-21 09:45:00|2651.37|2650.87|2650.62|2650.12|2651.62|2651.12|2649.99|2649.49|208
1755769800000|2025-08-21 09:50:00|2650.72|2650.22|2648.72|2648.22|2651.22|2650.72|2648.72|2648.22|205
1755770100000|2025-08-21 09:55:00|2648.84|2648.34|2648.22|2647.72|2648.97|2648.47|2648.22|2647.72|189
1755770400000|2025-08-21 10:00:00|2648.47|2647.97|2647.22|2646.72|2648.47|2647.97|2645.47|2644.97|448
1755770700000|2025-08-21 10:05:00|2647.34|2646.84|2647.72|2647.22|2648.84|2648.34|2647.34|2646.84|203
1755771000000|2025-08-21 10:10:00|2647.35|2646.85|2647.6|2647.1|2647.6|2647.1|2646.85|2646.35|187
1755771300000|2025-08-21 10:15:00|2647.85|2647.35|2647.1|2646.6|2648.1|2647.6|2646.97|2646.47|198
1755771600000|2025-08-21 10:20:00|2647.23|2646.73|2648.1|2647.6|2648.73|2648.23|2646.48|2645.98|182
1755771900000|2025-08-21 10:25:00|2648.23|2647.73|2647.73|2647.23|2648.23|2647.73|2646.73|2646.23|291
1755772200000|2025-08-21 10:30:00|2647.75|2647.25|2646|2645.5|2648.25|2647.75|2645.87|2645.37|213
1755772500000|2025-08-21 10:35:00|2645.75|2645.25|2647|2646.5|2647.5|2647|2645.62|2645.12|198
1755772800000|2025-08-21 10:40:00|2647.03|2646.53|2646.65|2646.15|2647.28|2646.78|2646.28|2645.78|139
1755773100000|2025-08-21 10:45:00|2646.53|2646.03|2646.53|2646.03|2647.03|2646.53|2646.03|2645.53|206
1755773400000|2025-08-21 10:50:00|2646.42|2645.92|2646.67|2646.17|2646.92|2646.42|2645.79|2645.29|154
1755773700000|2025-08-21 10:55:00|2646.42|2645.92|2645.92|2645.42|2647.04|2646.54|2645.67|2645.17|243
1755774000000|2025-08-21 11:00:00|2645.9|2645.4|2647.9|2647.4|2648.4|2647.9|2645.02|2644.52|945
1755774300000|2025-08-21 11:05:00|2648.15|2647.65|2647.9|2647.4|2648.65|2648.15|2647.65|2647.15|179
1755774600000|2025-08-21 11:10:00|2647.53|2647.03|2646.03|2645.53|2647.53|2647.03|2645.78|2645.28|313
1755774900000|2025-08-21 11:15:00|2646.28|2645.78|2645.65|2645.15|2646.28|2645.78|2645.03|2644.53|229
1755775200000|2025-08-21 11:20:00|2645.78|2645.28|2645.78|2645.28|2647.28|2646.78|2645.78|2645.28|181
1755775500000|2025-08-21 11:25:00|2645.9|2645.4|2645.28|2644.78|2646.03|2645.53|2645.03|2644.53|109
1755775800000|2025-08-21 11:30:00|2645.03|2644.53|2644.65|2644.15|2645.03|2644.53|2643.28|2642.78|378
1755776100000|2025-08-21 11:35:00|2644.78|2644.28|2644.15|2643.65|2644.78|2644.28|2643.28|2642.78|272
1755776400000|2025-08-21 11:40:00|2644.03|2643.53|2643.28|2642.78|2644.78|2644.28|2642.9|2642.4|226
1755776700000|2025-08-21 11:45:00|2643.03|2642.53|2641.03|2640.53|2643.03|2642.53|2640.53|2640.03|450
1755777000000|2025-08-21 11:50:00|2641.15|2640.65|2642.78|2642.28|2643.03|2642.53|2641.03|2640.53|171
1755777300000|2025-08-21 11:55:00|2642.65|2642.15|2643.45|2642.95|2644.45|2643.95|2642.65|2642.15|184
1755777600000|2025-08-21 12:00:00|2643.57|2643.07|2644.07|2643.57|2644.32|2643.82|2643.07|2642.57|266
1755777900000|2025-08-21 12:05:00|2644.19|2643.69|2644.32|2643.82|2644.82|2644.32|2643.82|2643.32|304
1755778200000|2025-08-21 12:10:00|2644.35|2643.85|2643.22|2642.72|2644.35|2643.85|2642.72|2642.22|304
1755778500000|2025-08-21 12:15:00|2643.1|2642.6|2643.35|2642.85|2644.47|2643.97|2642.85|2642.35|303
1755778800000|2025-08-21 12:20:00|2643.48|2642.98|2645.1|2644.6|2645.23|2644.73|2642.98|2642.48|348
1755779100000|2025-08-21 12:25:00|2645.23|2644.73|2644.6|2644.1|2645.23|2644.73|2643.98|2643.48|98
1755779400000|2025-08-21 12:30:00|2644.32|2643.82|2646.2|2645.7|2646.82|2646.32|2644.07|2643.57|266
1755779700000|2025-08-21 12:35:00|2646.07|2645.57|2645.2|2644.7|2646.07|2645.57|2644.7|2644.2|231
1755780000000|2025-08-21 12:40:00|2645.14|2644.64|2644.14|2643.64|2645.51|2645.01|2644.14|2643.64|194
1755780300000|2025-08-21 12:45:00|2643.89|2643.39|2643.01|2642.51|2644.14|2643.64|2642.89|2642.39|217
1755780600000|2025-08-21 12:50:00|2643.12|2642.62|2642.87|2642.37|2643.87|2643.37|2642.75|2642.25|144
1755780900000|2025-08-21 12:55:00|2642.75|2642.25|2642.5|2642|2643.5|2643|2642.25|2641.75|349
1755781200000|2025-08-21 13:00:00|2642.34|2641.84|2642.84|2642.34|2643.34|2642.84|2641.59|2641.09|563
1755781500000|2025-08-21 13:05:00|2643.09|2642.59|2644.21|2643.71|2644.59|2644.09|2643.09|2642.59|368
1755781800000|2025-08-21 13:10:00|2644.43|2643.93|2645.06|2644.56|2645.06|2644.56|2644.06|2643.56|157
1755782100000|2025-08-21 13:15:00|2644.81|2644.31|2644.81|2644.31|2645.31|2644.81|2644.31|2643.81|173
1755782400000|2025-08-21 13:20:00|2644.68|2644.18|2644.18|2643.68|2645.43|2644.93|2644.18|2643.68|353
1755782700000|2025-08-21 13:25:00|2643.93|2643.43|2644.55|2644.05|2644.68|2644.18|2643.43|2642.93|410
1755783000000|2025-08-21 13:30:00|2644.45|2643.95|2644.7|2644.2|2645.33|2644.83|2642.08|2641.58|820
1755783300000|2025-08-21 13:35:00|2644.83|2644.33|2645.08|2644.58|2645.33|2644.83|2643.58|2643.08|383
1755783600000|2025-08-21 13:40:00|2645.02|2644.52|2643.64|2643.14|2645.02|2644.52|2643.52|2643.02|328
1755783900000|2025-08-21 13:45:00|2643.77|2643.27|2644.27|2643.77|2644.27|2643.77|2640.77|2640.27|428
1755784200000|2025-08-21 13:50:00|2644.45|2643.95|2645.7|2645.2|2645.7|2645.2|2643.2|2642.7|553
1755784500000|2025-08-21 13:55:00|2645.57|2645.07|2642.32|2641.82|2645.95|2645.45|2642.32|2641.82|1066
1755784800000|2025-08-21 14:00:00|2641.98|2641.48|2646.48|2645.98|2646.48|2645.98|2640.86|2640.36|909
1755785100000|2025-08-21 14:05:00|2646.36|2645.86|2648.36|2647.86|2648.61|2648.11|2646.11|2645.61|535
1755785400000|2025-08-21 14:10:00|2648.12|2647.62|2648.12|2647.62|2648.37|2647.87|2646.87|2646.37|508
1755785700000|2025-08-21 14:15:00|2648.24|2647.74|2648.87|2648.37|2649.62|2649.12|2648.12|2647.62|583
1755786000000|2025-08-21 14:20:00|2649.01|2648.51|2648.76|2648.26|2649.51|2649.01|2648.51|2648.01|503
1755786300000|2025-08-21 14:25:00|2648.88|2648.38|2648.76|2648.26|2649.26|2648.76|2648.26|2647.76|399
1755786600000|2025-08-21 14:30:00|2648.82|2648.32|2648.82|2648.32|2649.57|2649.07|2647.82|2647.32|445
1755786900000|2025-08-21 14:35:00|2648.57|2648.07|2647.57|2647.07|2648.57|2648.07|2647.07|2646.57|394
1755787200000|2025-08-21 14:40:00|2647.58|2647.08|2647.83|2647.33|2648.08|2647.58|2646.58|2646.08|408
1755787500000|2025-08-21 14:45:00|2647.95|2647.45|2646.2|2645.7|2648.83|2648.33|2646.2|2645.7|410
1755787800000|2025-08-21 14:50:00|2646.27|2645.77|2645.77|2645.27|2646.9|2646.4|2645.15|2644.65|400
1755788100000|2025-08-21 14:55:00|2645.65|2645.15|2646.9|2646.4|2647.27|2646.77|2644.9|2644.4|437
1755788400000|2025-08-21 15:00:00|2646.93|2646.43|2646.8|2646.3|2648.18|2647.68|2646.18|2645.68|421
1755788700000|2025-08-21 15:05:00|2646.68|2646.18|2647.18|2646.68|2647.43|2646.93|2646.18|2645.68|549
1755789000000|2025-08-21 15:10:00|2647.03|2646.53|2647.03|2646.53|2648.53|2648.03|2646.78|2646.28|908
1755789300000|2025-08-21 15:15:00|2646.65|2646.15|2648.53|2648.03|2648.78|2648.28|2646.53|2646.03|605
1755789600000|2025-08-21 15:20:00|2648.36|2647.86|2650.1|2648.6|2650.11|2649.61|2647.61|2647.11|1175
1755789900000|2025-08-21 15:25:00|2650.11|2648.61|2649.57|2648.07|2650.35|2648.85|2649.14|2647.64|579
1755790200000|2025-08-21 15:30:00|2649.56|2648.06|2648.68|2647.28|2649.58|2648.08|2647.06|2645.66|376
1755790500000|2025-08-21 15:35:00|2648.81|2647.41|2648.81|2647.41|2649.43|2648.03|2647.31|2645.91|123
1755790800000|2025-08-21 15:40:00|2648.93|2647.53|2650.06|2648.66|2650.06|2648.66|2648.93|2647.53|7
1755791100000|2025-08-21 15:45:00|2650.31|2648.91|2650.31|2648.91|2650.31|2648.91|2650.06|2648.66|9
1755791400000|2025-08-21 15:50:00|2650.18|2648.78|2648.81|2647.41|2650.31|2648.91|2648.68|2647.28|48
1755791700000|2025-08-21 15:55:00|2649.31|2647.91|2649.11|2647.61|2649.31|2647.91|2648.18|2646.78|12
1755792000000|2025-08-21 16:00:00|2649.1|2647.6|2648.22|2646.72|2649.54|2648.04|2647.8|2646.3|0
1755792300000|2025-08-21 16:05:00|2648.23|2646.73|2649.07|2647.57|2649.52|2648.02|2648.22|2646.72|0
1755792600000|2025-08-21 16:10:00|2649.08|2647.58|2649.09|2647.59|2649.11|2647.61|2647.8|2646.3|0
1755792900000|2025-08-21 16:15:00|2649.1|2647.6|2648.7|2647.2|2649.55|2648.05|2648.69|2647.19|0
1755793200000|2025-08-21 16:20:00|2648.69|2647.19|2649.54|2648.04|2649.54|2648.04|2648.25|2646.75|0
1755793500000|2025-08-21 16:25:00|2649.53|2648.03|2649.08|2647.58|2649.96|2648.46|2648.63|2647.13|0
1755793800000|2025-08-21 16:30:00|2649.09|2647.59|2648.65|2647.15|2649.96|2648.46|2648.64|2647.14|0
1755794100000|2025-08-21 16:35:00|2648.66|2647.16|2648.48|2646.98|2649.08|2647.58|2648.02|2646.52|0
1755794400000|2025-08-21 16:40:00|2648.47|2646.97|2648.47|2646.97|2648.92|2647.42|2648.04|2646.54|0
1755794700000|2025-08-21 16:45:00|2648.48|2646.98|2648.06|2646.56|2648.92|2647.42|2647.61|2646.11|0
1755795000000|2025-08-21 16:50:00|2648.48|2646.98|2649.37|2647.87|2649.8|2648.3|2648.06|2646.56|0
1755795300000|2025-08-21 16:55:00|2649.38|2647.88|2647.6|2646.1|2649.8|2648.3|2647.58|2646.08|0
1755795600000|2025-08-21 17:00:00|2647.81|2646.31|2648.46|2646.96|2648.46|2646.96|2647.15|2645.65|0
1755795900000|2025-08-21 17:05:00|2648.89|2647.39|2648.04|2646.54|2649.12|2647.62|2647.6|2646.1|0
1755796200000|2025-08-21 17:10:00|2648.03|2646.53|2646.31|2644.81|2648.04|2646.54|2646.3|2644.8|0
1755796500000|2025-08-21 17:15:00|2646.3|2644.8|2646.28|2644.78|2646.74|2645.24|2645.43|2643.93|0
1755796800000|2025-08-21 17:20:00|2646.29|2644.79|2645.84|2644.34|2646.51|2645.01|2645.41|2643.91|0
1755797100000|2025-08-21 17:25:00|2645.41|2643.91|2646.29|2644.79|2646.71|2645.21|2644.97|2643.47|0
1755797400000|2025-08-21 17:30:00|2646.28|2644.78|2646.76|2645.26|2646.76|2645.26|2645.44|2643.94|0
1755797700000|2025-08-21 17:35:00|2647.18|2645.68|2648.49|2646.99|2648.5|2647|2646.75|2645.25|0
1755798000000|2025-08-21 17:40:00|2648.5|2647|2648.51|2647.01|2648.94|2647.44|2648.07|2646.57|0
1755798300000|2025-08-21 17:45:00|2648.5|2647|2648.92|2647.42|2649.39|2647.89|2648.5|2647|0
1755798600000|2025-08-21 17:50:00|2648.93|2647.43|2648.49|2646.99|2648.93|2647.43|2648.04|2646.54|0
1755798900000|2025-08-21 17:55:00|2648.48|2646.98|2648.5|2647|2648.71|2647.21|2648.06|2646.56|0
1755799200000|2025-08-21 18:00:00|2648.49|2646.99|2648.92|2647.42|2648.94|2647.44|2648.06|2646.56|0
1755799500000|2025-08-21 18:05:00|2648.93|2647.43|2648.48|2646.98|2648.93|2647.43|2648.05|2646.55|0
1755799800000|2025-08-21 18:10:00|2648.47|2646.97|2648.92|2647.42|2649.35|2647.85|2648.04|2646.54|0
1755800100000|2025-08-21 18:15:00|2648.91|2647.41|2649.36|2647.86|2649.36|2647.86|2648.48|2646.98|0
1755800400000|2025-08-21 18:20:00|2649.79|2648.29|2649.35|2647.85|2649.79|2648.29|2648.91|2647.41|0
1755800700000|2025-08-21 18:25:00|2648.93|2647.43|2648.04|2646.54|2649.14|2647.64|2648.04|2646.54|0
1755801000000|2025-08-21 18:30:00|2648.05|2646.55|2648.05|2646.55|2648.05|2646.55|2647.17|2645.67|0
1755801300000|2025-08-21 18:35:00|2648.06|2646.56|2648.71|2647.21|2648.93|2647.43|2648.06|2646.56|0
1755801600000|2025-08-21 18:40:00|2648.92|2647.42|2648.44|2646.94|2648.93|2647.43|2648.44|2646.94|0
1755801900000|2025-08-21 18:45:00|2648.43|2646.93|2648.44|2646.94|2648.44|2646.94|2647.99|2646.49|0
1755802200000|2025-08-21 18:50:00|2648.43|2646.93|2648.89|2647.39|2649.33|2647.83|2648.43|2646.93|0
1755802500000|2025-08-21 18:55:00|2648.9|2647.4|2649.33|2647.83|2649.77|2648.27|2648.45|2646.95|0
1755802800000|2025-08-21 19:00:00|2649.32|2647.82|2649.76|2648.26|2649.77|2648.27|2649.32|2647.82|0
1755803100000|2025-08-21 19:05:00|2649.75|2648.25|2649.77|2648.27|2650.21|2648.71|2649.75|2648.25|0
1755803400000|2025-08-21 19:10:00|2649.78|2648.28|2649.35|2647.85|2649.78|2648.28|2649.34|2647.84|0
1755803700000|2025-08-21 19:15:00|2649.34|2647.84|2649.33|2647.83|2649.77|2648.27|2648.9|2647.4|0
1755804000000|2025-08-21 19:20:00|2649.34|2647.84|2649.34|2647.84|2649.76|2648.26|2648.9|2647.4|0
1755804300000|2025-08-21 19:25:00|2649.35|2647.85|2648.47|2646.97|2649.35|2647.85|2648.47|2646.97|0
1755804600000|2025-08-21 19:30:00|2648.46|2646.96|2648.46|2646.96|2648.9|2647.4|2648.03|2646.53|0
1755804900000|2025-08-21 19:35:00|2648.45|2646.95|2648.44|2646.94|2648.88|2647.38|2648.43|2646.93|0
1755805200000|2025-08-21 19:40:00|2648.45|2646.95|2648.83|2647.33|2648.87|2647.37|2648.4|2646.9|0
1755805500000|2025-08-21 19:45:00|2648.84|2647.34|2648.84|2647.34|2648.85|2647.35|2648.4|2646.9|0
1755805800000|2025-08-21 19:50:00|2648.85|2647.35|2648.85|2647.35|2649.71|2648.21|2648.4|2646.9|0
1755806100000|2025-08-21 19:55:00|2649.28|2647.78|2649.69|2648.19|2649.72|2648.22|2648.8|2647.3|0
1755806400000|2025-08-21 20:00:00|2649.35|2647.85|2649.44|2647.94|2649.91|2648.41|2648.75|2647.25|0
1755806700000|2025-08-21 20:05:00|2649.52|2648.02|2649.26|2647.76|2649.7|2648.2|2649.01|2647.51|0
1755807000000|2025-08-21 20:10:00|2649.18|2647.68|2650.36|2648.86|2650.36|2648.86|2649.09|2647.59|0
1755807300000|2025-08-21 20:15:00|2650.35|2648.85|2650.27|2648.77|2650.44|2648.94|2650.01|2648.51|0
1755807600000|2025-08-21 20:20:00|2650.18|2648.68|2650.36|2648.86|2650.36|2648.86|2650.01|2648.51|0
1755807900000|2025-08-21 20:25:00|2650.44|2648.94|2649.92|2648.42|2650.53|2649.03|2649.84|2648.34|0
1755808200000|2025-08-21 20:30:00|2649.93|2648.43|2649.92|2648.42|2650.1|2648.6|2649.84|2648.34|0
1755808500000|2025-08-21 20:35:00|2649.84|2648.34|2650.27|2648.77|2650.36|2648.86|2649.84|2648.34|0
1755808800000|2025-08-21 20:40:00|2650.36|2648.86|2650.44|2648.94|2650.7|2649.2|2650.36|2648.86|0
1755809100000|2025-08-21 20:45:00|2650.45|2648.95|2650.7|2649.2|2650.7|2649.2|2650.36|2648.86|0
1755809400000|2025-08-21 20:50:00|2650.62|2649.12|2650.36|2648.86|2650.7|2649.2|2650.27|2648.77|0
1755809700000|2025-08-21 20:55:00|2650.35|2648.85|2650.23|2648.73|2650.44|2648.94|2650.1|2648.6|0
1755810000000|2025-08-21 21:00:00|2650.18|2648.68|2650.15|2648.65|2650.45|2648.95|2650.15|2648.65|0
1755810300000|2025-08-21 21:05:00|2650.32|2648.82|2650.32|2648.82|2650.32|2648.82|2650.06|2648.56|0
1755810600000|2025-08-21 21:10:00|2650.33|2648.83|2650.5|2649|2650.5|2649|2650.32|2648.82|0
1755810900000|2025-08-21 21:15:00|2650.54|2649.04|2650.63|2649.13|2650.67|2649.17|2650.41|2648.91|0
1755811200000|2025-08-21 21:20:00|2650.62|2649.12|2650.54|2649.04|2650.76|2649.26|2650.37|2648.87|0
1755811500000|2025-08-21 21:25:00|2650.5|2649|2650.58|2649.08|2650.58|2649.08|2650.5|2649|0
1755811800000|2025-08-21 21:30:00|2650.59|2649.09|2650.58|2649.08|2650.67|2649.17|2650.54|2649.04|0
1755812400000|2025-08-21 21:40:00|2650.63|2649.13|2650.5|2649|2650.63|2649.13|2650.37|2648.87|0
1755813000000|2025-08-21 21:50:00|2650.58|2649.08|2650.5|2649|2650.58|2649.08|2650.5|2649|0
1755813300000|2025-08-21 21:55:00|2650.54|2649.04|2650.67|2649.17|2650.67|2649.17|2650.54|2649.04|0
1755813600000|2025-08-21 22:00:00|2650.89|2649.39|2651.52|2650.02|2652.29|2650.79|2650.89|2649.39|0
1755813900000|2025-08-21 22:05:00|2651.56|2650.06|2651.78|2650.28|2652.09|2650.59|2651.35|2649.85|0
1755814200000|2025-08-21 22:10:00|2651.79|2650.29|2651.87|2650.37|2652.22|2650.72|2651.78|2650.28|0
1755814500000|2025-08-21 22:15:00|2651.83|2650.33|2652.31|2650.81|2652.44|2650.94|2651.74|2650.24|0
1755814800000|2025-08-21 22:20:00|2652.23|2650.73|2651.97|2650.47|2652.4|2650.9|2651.97|2650.47|0
1755815100000|2025-08-21 22:25:00|2652.01|2650.51|2651.19|2649.69|2652.05|2650.55|2651.15|2649.65|0
1755815400000|2025-08-21 22:30:00|2651.28|2649.78|2651.36|2649.86|2651.62|2650.12|2651.19|2649.69|0
1755815700000|2025-08-21 22:35:00|2651.41|2649.91|2652.05|2650.55|2652.14|2650.64|2651.19|2649.69|0
1755816000000|2025-08-21 22:40:00|2652.01|2650.51|2652.53|2651.03|2652.53|2651.03|2651.88|2650.38|0
1755816300000|2025-08-21 22:45:00|2652.62|2651.12|2651.97|2650.47|2652.62|2651.12|2651.88|2650.38|0
1755816600000|2025-08-21 22:50:00|2652.01|2650.51|2652.23|2650.73|2652.31|2650.81|2651.97|2650.47|0
1755816900000|2025-08-21 22:55:00|2652.36|2650.86|2652.36|2650.86|2652.62|2651.12|2652.36|2650.86|0
1755817200000|2025-08-21 23:00:00|2652.31|2650.81|2652.14|2650.64|2652.36|2650.86|2652.05|2650.55|0
1755817500000|2025-08-21 23:05:00|2652.1|2650.6|2651.88|2650.38|2652.14|2650.64|2651.79|2650.29|0
1755817800000|2025-08-21 23:10:00|2651.79|2650.29|2651.88|2650.38|2651.97|2650.47|2651.79|2650.29|0
1755818100000|2025-08-21 23:15:00|2651.92|2650.42|2652.36|2650.86|2652.44|2650.94|2651.92|2650.42|0
1755818400000|2025-08-21 23:20:00|2652.44|2650.94|2652.62|2651.12|2652.62|2651.12|2652.44|2650.94|0
1755818700000|2025-08-21 23:25:00|2652.53|2651.03|2652.53|2651.03|2652.62|2651.12|2652.44|2650.94|0
1755819000000|2025-08-21 23:30:00|2652.62|2651.12|2651.62|2650.12|2652.7|2651.2|2651.54|2650.04|0
1755819300000|2025-08-21 23:35:00|2651.58|2650.08|2652.05|2650.55|2652.05|2650.55|2651.58|2650.08|0
1755819600000|2025-08-21 23:40:00|2652.06|2650.56|2651.84|2650.34|2652.36|2650.86|2651.79|2650.29|0
1755819900000|2025-08-21 23:45:00|2651.79|2650.29|2652.23|2650.73|2652.31|2650.81|2651.79|2650.29|0
1755820200000|2025-08-21 23:50:00|2652.27|2650.77|2652.49|2650.99|2652.88|2651.38|2652.27|2650.77|0
1755820500000|2025-08-21 23:55:00|2652.44|2650.94|2652.88|2651.38|2652.96|2651.46|2652.44|2650.94|0
1755820800000|2025-08-22 00:00:00|2652.87|2651.37|2652.21|2650.71|2653.3|2651.8|2652.1|2650.6|0
1755821100000|2025-08-22 00:05:00|2652.22|2650.72|2651.82|2650.32|2652.34|2650.84|2650.92|2649.42|0
1755821400000|2025-08-22 00:10:00|2651.78|2650.28|2649.82|2648.32|2651.91|2650.41|2649.39|2647.89|0
1755821700000|2025-08-22 00:15:00|2649.61|2648.11|2649.46|2647.96|2649.74|2648.24|2647.31|2645.81|0
1755822000000|2025-08-22 00:20:00|2649.47|2647.97|2650.96|2649.46|2651.17|2649.67|2649.46|2647.96|0
1755822300000|2025-08-22 00:25:00|2651.17|2649.67|2648.62|2647.12|2651.17|2649.67|2648.18|2646.68|0
1755822600000|2025-08-22 00:30:00|2648.6|2647.1|2648.61|2647.11|2649.47|2647.97|2648.6|2647.1|0
1755822900000|2025-08-22 00:35:00|2649.03|2647.53|2649.04|2647.54|2649.04|2647.54|2648.61|2647.11|0
1755823200000|2025-08-22 00:40:00|2649.47|2647.97|2649.45|2647.95|2649.47|2647.97|2649.03|2647.53|0
1755823500000|2025-08-22 00:45:00|2649.46|2647.96|2649.45|2647.95|2649.88|2648.38|2649.45|2647.95|0
1755823800000|2025-08-22 00:50:00|2649.46|2647.96|2650.3|2648.8|2650.3|2648.8|2649.45|2647.95|0
1755824100000|2025-08-22 00:55:00|2650.29|2648.79|2650.72|2649.22|2650.73|2649.23|2649.86|2648.36|0
1755824400000|2025-08-22 01:00:00|2651.15|2649.65|2650.3|2648.8|2651.58|2650.08|2650.08|2648.58|0
1755824700000|2025-08-22 01:05:00|2650.29|2648.79|2649.43|2647.93|2650.72|2649.22|2649.43|2647.93|0
1755825000000|2025-08-22 01:10:00|2649.86|2648.36|2649.86|2648.36|2650.29|2648.79|2649.43|2647.93|0
1755825300000|2025-08-22 01:15:00|2649.43|2647.93|2650.72|2649.22|2651.15|2649.65|2649.43|2647.93|0
1755825600000|2025-08-22 01:20:00|2650.73|2649.23|2649.86|2648.36|2650.73|2649.23|2649.43|2647.93|0
1755825900000|2025-08-22 01:25:00|2649.87|2648.37|2650.72|2649.22|2650.72|2649.22|2649.86|2648.36|0
1755826200000|2025-08-22 01:30:00|2650.93|2649.43|2650.08|2648.58|2651.15|2649.65|2649.86|2648.36|0
1755826500000|2025-08-22 01:35:00|2650.29|2648.79|2649.86|2648.36|2650.72|2649.22|2649.85|2648.35|0
1755826800000|2025-08-22 01:40:00|2649.85|2648.35|2650.71|2649.21|2650.93|2649.43|2649.85|2648.35|0
1755827100000|2025-08-22 01:45:00|2650.72|2649.22|2649.84|2648.34|2650.72|2649.22|2649.84|2648.34|0
1755827400000|2025-08-22 01:50:00|2649.85|2648.35|2649.42|2647.92|2650.27|2648.77|2649.42|2647.92|0
1755827700000|2025-08-22 01:55:00|2649.43|2647.93|2649.85|2648.35|2650.28|2648.78|2649.43|2647.93|0
1755828000000|2025-08-22 02:00:00|2649.86|2648.36|2650.28|2648.78|2650.29|2648.79|2649.85|2648.35|0
1755828300000|2025-08-22 02:05:00|2650.29|2648.79|2651.14|2649.64|2651.15|2649.65|2650.28|2648.78|0
1755828600000|2025-08-22 02:10:00|2651.13|2649.63|2651.36|2649.86|2651.57|2650.07|2651.13|2649.63|0
1755828900000|2025-08-22 02:15:00|2651.57|2650.07|2651.98|2650.48|2651.98|2650.48|2651.14|2649.64|0
1755829200000|2025-08-22 02:20:00|2651.99|2650.49|2651.14|2649.64|2651.99|2650.49|2651.14|2649.64|0
1755829500000|2025-08-22 02:25:00|2651.36|2649.86|2650.5|2649|2651.57|2650.07|2650.27|2648.77|0
1755829800000|2025-08-22 02:30:00|2650.49|2648.99|2650.7|2649.2|2651.13|2649.63|2650.49|2648.99|0
1755830100000|2025-08-22 02:35:00|2651.12|2649.62|2650.71|2649.21|2651.12|2649.62|2650.7|2649.2|0
1755830400000|2025-08-22 02:40:00|2650.29|2648.79|2651.13|2649.63|2651.56|2650.06|2650.28|2648.78|0
1755830700000|2025-08-22 02:45:00|2651.14|2649.64|2650.71|2649.21|2651.56|2650.06|2650.7|2649.2|0
1755831000000|2025-08-22 02:50:00|2650.92|2649.42|2649.84|2648.34|2650.92|2649.42|2649.84|2648.34|0
1755831300000|2025-08-22 02:55:00|2649.42|2647.92|2649.4|2647.9|2649.84|2648.34|2649.4|2647.9|0
1755831600000|2025-08-22 03:00:00|2649.41|2647.91|2648.11|2646.61|2649.41|2647.91|2648.11|2646.61|0
1755831900000|2025-08-22 03:05:00|2648.12|2646.62|2648.55|2647.05|2648.55|2647.05|2648.12|2646.62|0
1755832200000|2025-08-22 03:10:00|2648.54|2647.04|2648.54|2647.04|2648.55|2647.05|2648.54|2647.04|0
1755832500000|2025-08-22 03:15:00|2648.55|2647.05|2648.55|2647.05|2648.97|2647.47|2648.55|2647.05|0
1755832800000|2025-08-22 03:20:00|2648.76|2647.26|2648.12|2646.62|2648.97|2647.47|2648.12|2646.62|0
1755833100000|2025-08-22 03:25:00|2648.13|2646.63|2648.12|2646.62|2648.55|2647.05|2648.12|2646.62|0
1755833400000|2025-08-22 03:30:00|2648.33|2646.83|2648.34|2646.84|2648.55|2647.05|2648.12|2646.62|0
1755833700000|2025-08-22 03:35:00|2648.55|2647.05|2648.56|2647.06|2648.99|2647.49|2648.34|2646.84|0
1755834000000|2025-08-22 03:40:00|2648.55|2647.05|2648.13|2646.63|2648.55|2647.05|2648.12|2646.62|0
1755834300000|2025-08-22 03:45:00|2648.12|2646.62|2648.13|2646.63|2648.13|2646.63|2648.12|2646.62|0
1755834600000|2025-08-22 03:50:00|2648.12|2646.62|2648.12|2646.62|2648.13|2646.63|2648.12|2646.62|0
1755834900000|2025-08-22 03:55:00|2648.13|2646.63|2648.12|2646.62|2648.13|2646.63|2648.12|2646.62|0
1755835200000|2025-08-22 04:00:00|2648.11|2646.61|2648.11|2646.61|2648.33|2646.83|2648.11|2646.61|0
1755835500000|2025-08-22 04:05:00|2648.12|2646.62|2648.97|2647.47|2648.97|2647.47|2648.12|2646.62|0
1755835800000|2025-08-22 04:10:00|2648.98|2647.48|2648.97|2647.47|2649.4|2647.9|2648.97|2647.47|0
1755836100000|2025-08-22 04:15:00|2648.98|2647.48|2648.97|2647.47|2648.98|2647.48|2648.54|2647.04|0
1755836400000|2025-08-22 04:20:00|2648.98|2647.48|2648.98|2647.48|2648.98|2647.48|2648.55|2647.05|0
1755836700000|2025-08-22 04:25:00|2648.76|2647.26|2648.12|2646.62|2648.76|2647.26|2648.12|2646.62|0
1755837000000|2025-08-22 04:30:00|2647.91|2646.41|2648.55|2647.05|2648.55|2647.05|2647.69|2646.19|0
1755837300000|2025-08-22 04:35:00|2648.54|2647.04|2648.55|2647.05|2648.98|2647.48|2648.12|2646.62|0
1755837600000|2025-08-22 04:40:00|2648.13|2646.63|2648.34|2646.84|2648.34|2646.84|2648.13|2646.63|0
1755837900000|2025-08-22 04:45:00|2648.55|2647.05|2648.56|2647.06|2648.99|2647.49|2648.55|2647.05|0
1755838500000|2025-08-22 04:55:00|2648.55|2647.05|2647.92|2646.42|2648.55|2647.05|2647.7|2646.2|0
1755838800000|2025-08-22 05:00:00|2648.13|2646.63|2648.11|2646.61|2648.54|2647.04|2647.69|2646.19|0
1755839100000|2025-08-22 05:05:00|2648.1|2646.6|2647.67|2646.17|2648.1|2646.6|2647.66|2646.16|0
1755839400000|2025-08-22 05:10:00|2647.66|2646.16|2647.67|2646.17|2648.1|2646.6|2647.66|2646.16|0
1755839700000|2025-08-22 05:15:00|2647.66|2646.16|2647.24|2645.74|2647.67|2646.17|2647.24|2645.74|0
1755840000000|2025-08-22 05:20:00|2647.66|2646.16|2646.39|2644.89|2647.67|2646.17|2645.96|2644.46|0
1755840300000|2025-08-22 05:25:00|2646.81|2645.31|2646.8|2645.3|2646.81|2645.31|2646.37|2644.87|0
1755840600000|2025-08-22 05:30:00|2646.38|2644.88|2646.8|2645.3|2646.81|2645.31|2646.37|2644.87|0
1755840900000|2025-08-22 05:35:00|2646.81|2645.31|2646.41|2644.91|2646.81|2645.31|2646.38|2644.88|0
1755841200000|2025-08-22 05:40:00|2646.4|2644.9|2646.83|2645.33|2646.83|2645.33|2645.55|2644.05|0
1755841500000|2025-08-22 05:45:00|2646.62|2645.12|2647.27|2645.77|2647.69|2646.19|2646.62|2645.12|0
1755841800000|2025-08-22 05:50:00|2647.69|2646.19|2648.55|2647.05|2648.55|2647.05|2647.69|2646.19|0
1755842100000|2025-08-22 05:55:00|2648.13|2646.63|2647.26|2645.76|2648.13|2646.63|2647.26|2645.76|0
1755842400000|2025-08-22 06:00:00|2646.84|2645.34|2645.16|2643.66|2646.84|2645.34|2645.13|2643.63|0
1755842700000|2025-08-22 06:05:00|2645.58|2644.08|2645.6|2644.1|2646.01|2644.51|2644.34|2642.84|0
1755843000000|2025-08-22 06:10:00|2645.61|2644.11|2645.6|2644.1|2646.24|2644.74|2644.76|2643.26|0
1755843300000|2025-08-22 06:15:00|2646.03|2644.53|2645.18|2643.68|2646.03|2644.53|2645.18|2643.68|0
1755843600000|2025-08-22 06:20:00|2645.17|2643.67|2644.75|2643.25|2645.18|2643.68|2644.75|2643.25|0
1755843900000|2025-08-22 06:25:00|2644.74|2643.24|2645.6|2644.1|2645.6|2644.1|2643.89|2642.39|0
1755844200000|2025-08-22 06:30:00|2646.02|2644.52|2644.57|2643.17|2646.46|2644.96|2644.32|2642.92|11
1755844500000|2025-08-22 06:35:00|2643.95|2642.55|2642.7|2641.3|2643.95|2642.55|2642.7|2641.3|4
1755844800000|2025-08-22 06:40:00|2643.45|2642.05|2640.45|2639.05|2643.45|2642.05|2640.32|2638.92|27
1755845100000|2025-08-22 06:45:00|2640.57|2639.17|2642.7|2641.3|2642.7|2641.3|2640.45|2639.05|7
1755845400000|2025-08-22 06:50:00|2642.82|2641.42|2643.57|2642.17|2643.57|2642.17|2642.82|2641.42|1
1755845700000|2025-08-22 06:55:00|2643.63|2642.13|2643.6|2642.1|2644.88|2643.38|2643.6|2642.1|0
1755846000000|2025-08-22 07:00:00|2643.18|2641.68|2648.5|2648|2648.5|2648|2641.62|2641.12|1686
1755846300000|2025-08-22 07:05:00|2648.62|2648.12|2647|2646.5|2649|2648.5|2645.62|2645.12|948
1755846600000|2025-08-22 07:10:00|2646.87|2646.37|2649.5|2649|2649.75|2649.25|2646.62|2646.12|813
1755846900000|2025-08-22 07:15:00|2649.75|2649.25|2651.5|2651|2652|2651.5|2649.75|2649.25|676
1755847200000|2025-08-22 07:20:00|2651.75|2651.25|2652.87|2652.37|2653.5|2653|2651.37|2650.87|637
1755847500000|2025-08-22 07:25:00|2653|2652.5|2653.62|2653.12|2654.62|2654.12|2653|2652.5|584
1755847800000|2025-08-22 07:30:00|2653.75|2653.25|2654.25|2653.75|2654.25|2653.75|2652.37|2651.87|473
1755848100000|2025-08-22 07:35:00|2654|2653.5|2653.25|2652.75|2654.75|2654.25|2653.25|2652.75|469
1755848400000|2025-08-22 07:40:00|2653.61|2653.11|2655.61|2655.11|2655.98|2655.48|2652.36|2651.86|475
1755848700000|2025-08-22 07:45:00|2655.36|2654.86|2656.11|2655.61|2656.36|2655.86|2654.36|2653.86|452
1755849000000|2025-08-22 07:50:00|2656.08|2655.58|2657.83|2657.33|2658.2|2657.7|2655.83|2655.33|437
1755849300000|2025-08-22 07:55:00|2658.08|2657.58|2659.2|2658.7|2660.08|2659.58|2658.08|2657.58|473
1755849600000|2025-08-22 08:00:00|2659.01|2658.51|2660.89|2660.39|2661.01|2660.51|2658.89|2658.39|396
1755849900000|2025-08-22 08:05:00|2660.64|2660.14|2662.89|2662.39|2663.26|2662.76|2660.64|2660.14|439
1755850200000|2025-08-22 08:10:00|2662.91|2662.41|2663.66|2663.16|2663.66|2663.16|2662.53|2662.03|525
1755850500000|2025-08-22 08:15:00|2663.53|2663.03|2662.91|2662.41|2663.66|2663.16|2661.41|2660.91|454
1755850800000|2025-08-22 08:20:00|2662.9|2662.4|2663.65|2663.15|2663.9|2663.4|2662.65|2662.15|421
1755851100000|2025-08-22 08:25:00|2663.77|2663.27|2663.9|2663.4|2664.65|2664.15|2663.65|2663.15|450
1755851400000|2025-08-22 08:30:00|2663.82|2663.32|2665.32|2664.82|2665.44|2664.94|2663.07|2662.57|463
1755851700000|2025-08-22 08:35:00|2665.57|2665.07|2664.32|2663.82|2665.82|2665.32|2663.82|2663.32|417
1755852000000|2025-08-22 08:40:00|2664.44|2663.94|2664.44|2663.94|2664.69|2664.19|2663.81|2663.31|249
1755852300000|2025-08-22 08:45:00|2664.69|2664.19|2664.69|2664.19|2665.19|2664.69|2663.94|2663.44|457
1755852600000|2025-08-22 08:50:00|2664.55|2664.05|2665.55|2665.05|2666.05|2665.55|2664.55|2664.05|330
1755852900000|2025-08-22 08:55:00|2665.67|2665.17|2667.3|2666.8|2667.55|2667.05|2665.3|2664.8|422
1755853200000|2025-08-22 09:00:00|2667.25|2666.75|2667.5|2667|2667.5|2667|2666.5|2666|465
1755853500000|2025-08-22 09:05:00|2667.37|2666.87|2664.75|2664.25|2667.5|2667|2664.5|2664|554
1755853800000|2025-08-22 09:10:00|2664.81|2664.31|2666.06|2665.56|2666.18|2665.68|2664.56|2664.06|261
1755854100000|2025-08-22 09:15:00|2665.81|2665.31|2666.56|2666.06|2667.06|2666.56|2665.56|2665.06|306
1755854400000|2025-08-22 09:20:00|2666.41|2665.91|2666.91|2666.41|2666.91|2666.41|2665.66|2665.16|270
1755854700000|2025-08-22 09:25:00|2666.78|2666.28|2666.28|2665.78|2666.91|2666.41|2666.03|2665.53|277
1755855000000|2025-08-22 09:30:00|2666.43|2665.93|2665.93|2665.43|2667.31|2666.81|2665.18|2664.68|318
1755855300000|2025-08-22 09:35:00|2665.81|2665.31|2666.31|2665.81|2666.56|2666.06|2665.31|2664.81|243
1755855600000|2025-08-22 09:40:00|2666.27|2665.77|2666.64|2666.14|2667.02|2666.52|2666.27|2665.77|188
1755855900000|2025-08-22 09:45:00|2666.77|2666.27|2667.77|2667.27|2667.77|2667.27|2666.02|2665.52|384
1755856200000|2025-08-22 09:50:00|2667.66|2667.16|2668.66|2668.16|2668.91|2668.41|2667.28|2666.78|410
1755856500000|2025-08-22 09:55:00|2668.53|2668.03|2667.16|2666.66|2668.66|2668.16|2667.16|2666.66|362
1755856800000|2025-08-22 10:00:00|2667.32|2666.82|2665.94|2665.44|2667.57|2667.07|2665.82|2665.32|405
1755857100000|2025-08-22 10:05:00|2665.82|2665.32|2666.32|2665.82|2667.07|2666.57|2665.57|2665.07|236
1755857400000|2025-08-22 10:10:00|2666.35|2665.85|2666.1|2665.6|2666.6|2666.1|2666.1|2665.6|172
1755857700000|2025-08-22 10:15:00|2666.22|2665.72|2666.47|2665.97|2667.22|2666.72|2666.1|2665.6|265
1755858000000|2025-08-22 10:20:00|2666.48|2665.98|2668.23|2667.73|2668.61|2668.11|2666.48|2665.98|361
1755858300000|2025-08-22 10:25:00|2668.11|2667.61|2669.11|2668.61|2669.61|2669.11|2667.86|2667.36|324
1755858600000|2025-08-22 10:30:00|2668.86|2668.36|2668.61|2668.11|2669.11|2668.61|2668.11|2667.61|195
1755858900000|2025-08-22 10:35:00|2668.73|2668.23|2668.36|2667.86|2669.61|2669.11|2668.23|2667.73|257
1755859200000|2025-08-22 10:40:00|2668.49|2667.99|2669.24|2668.74|2669.74|2669.24|2668.49|2667.99|161
1755859500000|2025-08-22 10:45:00|2669.36|2668.86|2669.99|2669.49|2670.24|2669.74|2669.24|2668.74|289
1755859800000|2025-08-22 10:50:00|2669.86|2669.36|2669.61|2669.11|2670.11|2669.61|2669.61|2669.11|182
1755860100000|2025-08-22 10:55:00|2669.48|2668.98|2669.11|2668.61|2669.86|2669.36|2668.36|2667.86|319
1755860400000|2025-08-22 11:00:00|2669.27|2668.77|2670.52|2670.02|2670.77|2670.27|2669.27|2668.77|186
1755860700000|2025-08-22 11:05:00|2670.77|2670.27|2671.77|2671.27|2672.27|2671.77|2670.52|2670.02|305
1755861000000|2025-08-22 11:10:00|2671.51|2671.01|2670.63|2670.13|2671.88|2671.38|2670.26|2669.76|328
1755861300000|2025-08-22 11:15:00|2670.51|2670.01|2671.01|2670.51|2671.26|2670.76|2669.76|2669.26|347
1755861600000|2025-08-22 11:20:00|2671.24|2670.74|2672.49|2671.99|2672.49|2671.99|2671.24|2670.74|332
1755861900000|2025-08-22 11:25:00|2672.36|2671.86|2671.74|2671.24|2672.74|2672.24|2671.61|2671.11|276
1755862200000|2025-08-22 11:30:00|2671.38|2670.88|2670.25|2669.75|2672.38|2671.88|2670.13|2669.63|402
1755862500000|2025-08-22 11:35:00|2670.13|2669.63|2668.38|2667.88|2670.13|2669.63|2667.88|2667.38|352
1755862800000|2025-08-22 11:40:00|2668.71|2668.21|2667.71|2667.21|2668.71|2668.21|2667.71|2667.21|309
1755863100000|2025-08-22 11:45:00|2667.83|2667.33|2667.71|2667.21|2668.21|2667.71|2667.46|2666.96|309
1755863400000|2025-08-22 11:50:00|2667.96|2667.46|2667.71|2667.21|2668.71|2668.21|2667.46|2666.96|244
1755863700000|2025-08-22 11:55:00|2667.96|2667.46|2666.46|2665.96|2667.96|2667.46|2666.46|2665.96|194
1755864000000|2025-08-22 12:00:00|2666.45|2665.95|2666.2|2665.7|2667.2|2666.7|2665.45|2664.95|504
1755864300000|2025-08-22 12:05:00|2666.32|2665.82|2666.95|2666.45|2666.95|2666.45|2665.95|2665.45|172
1755864600000|2025-08-22 12:10:00|2666.78|2666.28|2666.53|2666.03|2666.78|2666.28|2665.9|2665.4|220
1755864900000|2025-08-22 12:15:00|2666.28|2665.78|2667.28|2666.78|2667.65|2667.15|2666.03|2665.53|245
1755865200000|2025-08-22 12:20:00|2667.3|2666.8|2667.55|2667.05|2668.05|2667.55|2666.55|2666.05|208
1755865500000|2025-08-22 12:25:00|2667.67|2667.17|2669.05|2668.55|2669.05|2668.55|2667.67|2667.17|202
1755865800000|2025-08-22 12:30:00|2669.07|2668.57|2668.32|2667.82|2669.32|2668.82|2668.32|2667.82|190
1755866100000|2025-08-22 12:35:00|2668.19|2667.69|2666.82|2666.32|2668.32|2667.82|2666.82|2666.32|192
1755866400000|2025-08-22 12:40:00|2666.97|2666.47|2665.22|2664.72|2667.22|2666.72|2665.22|2664.72|230
1755866700000|2025-08-22 12:45:00|2665.47|2664.97|2666.72|2666.22|2666.97|2666.47|2665.47|2664.97|213
1755867000000|2025-08-22 12:50:00|2666.63|2666.13|2667.63|2667.13|2667.88|2667.38|2666.63|2666.13|187
1755867300000|2025-08-22 12:55:00|2667.88|2667.38|2667.63|2667.13|2668|2667.5|2666.5|2666|202
1755867600000|2025-08-22 13:00:00|2667.59|2667.09|2668.34|2667.84|2668.84|2668.34|2667.09|2666.59|229
1755867900000|2025-08-22 13:05:00|2668.09|2667.59|2667.84|2667.34|2668.34|2667.84|2667.34|2666.84|152
1755868200000|2025-08-22 13:10:00|2667.96|2667.46|2670.09|2669.59|2670.09|2669.59|2667.96|2667.46|351
1755868500000|2025-08-22 13:15:00|2670.21|2669.71|2671.46|2670.96|2671.84|2671.34|2670.21|2669.71|333
1755868800000|2025-08-22 13:20:00|2671.32|2670.82|2671.57|2671.07|2671.7|2671.2|2670.7|2670.2|362
1755869100000|2025-08-22 13:25:00|2671.45|2670.95|2672.2|2671.7|2672.45|2671.95|2671.45|2670.95|308
1755869400000|2025-08-22 13:30:00|2672.37|2671.87|2675.74|2675.24|2675.87|2675.37|2671.37|2670.87|697
1755869700000|2025-08-22 13:35:00|2675.87|2675.37|2674.99|2674.49|2676.12|2675.62|2674.37|2673.87|691
1755870000000|2025-08-22 13:40:00|2674.95|2674.45|2674.2|2673.7|2675.58|2675.08|2673.33|2672.83|616
1755870300000|2025-08-22 13:45:00|2674.08|2673.58|2675.08|2674.58|2675.58|2675.08|2673.58|2673.08|508
1755870600000|2025-08-22 13:50:00|2675.11|2674.61|2676.11|2675.61|2676.36|2675.86|2674.61|2674.11|762
1755870900000|2025-08-22 13:55:00|2675.86|2675.36|2674.86|2674.36|2676.11|2675.61|2673.86|2673.36|803
1755871200000|2025-08-22 14:00:00|2674.66|2674.16|2682.03|2681.53|2683.91|2683.41|2674.41|2673.91|2940
1755871500000|2025-08-22 14:05:00|2682.16|2681.66|2685.03|2684.53|2685.16|2684.66|2681.66|2681.16|1409
1755871800000|2025-08-22 14:10:00|2685.16|2684.66|2687.91|2687.41|2688.16|2687.66|2684.66|2684.16|1566
1755872100000|2025-08-22 14:15:00|2688.04|2687.54|2684.79|2684.29|2690.54|2690.04|2684.66|2684.16|1317
1755872400000|2025-08-22 14:20:00|2684.49|2683.99|2682.74|2682.24|2684.99|2684.49|2681.24|2680.74|965
1755872700000|2025-08-22 14:25:00|2682.99|2682.49|2683.74|2683.24|2685.36|2684.86|2682.49|2681.99|949
1755873000000|2025-08-22 14:30:00|2683.92|2683.42|2684.67|2684.17|2685.67|2685.17|2683.17|2682.67|862
1755873300000|2025-08-22 14:35:00|2684.92|2684.42|2684.92|2684.42|2685.92|2685.42|2683.67|2683.17|528
1755873600000|2025-08-22 14:40:00|2684.8|2684.3|2686.92|2686.42|2687.3|2686.8|2683.3|2682.8|748
1755873900000|2025-08-22 14:45:00|2687.05|2686.55|2687.67|2687.17|2689.42|2688.92|2686.8|2686.3|980
1755874200000|2025-08-22 14:50:00|2687.51|2687.01|2686.14|2685.64|2687.64|2687.14|2684.64|2684.14|595
1755874500000|2025-08-22 14:55:00|2686.39|2685.89|2687.51|2687.01|2688.64|2688.14|2686.14|2685.64|1216
1755874800000|2025-08-22 15:00:00|2687.54|2687.04|2687.67|2687.17|2689.42|2688.92|2687.42|2686.92|1432
1755875100000|2025-08-22 15:05:00|2687.92|2687.42|2685.42|2684.92|2688.17|2687.67|2684.67|2684.17|1162
1755875400000|2025-08-22 15:10:00|2685.47|2684.97|2686.22|2685.72|2688.22|2687.72|2685.47|2684.97|1359
1755875700000|2025-08-22 15:15:00|2686.47|2685.97|2688.97|2688.47|2689.47|2688.97|2686.22|2685.72|1549
1755876000000|2025-08-22 15:20:00|2688.95|2688.45|2690.03|2688.53|2691.2|2690.7|2688.45|2687.95|2881
1755876300000|2025-08-22 15:25:00|2690.02|2688.52|2691.04|2689.54|2691.04|2689.54|2689.75|2688.25|1501
1755876600000|2025-08-22 15:30:00|2690.61|2689.11|2691.52|2690.12|2692.27|2690.87|2688.65|2687.25|473
1755876900000|2025-08-22 15:35:00|2691.27|2689.87|2690.02|2688.62|2691.4|2690|2689.02|2687.62|163
1755877200000|2025-08-22 15:40:00|2689.9|2688.5|2690.4|2689|2690.52|2689.12|2689.65|2688.25|27
1755877500000|2025-08-22 15:45:00|2690.27|2688.87|2690.27|2688.87|2690.65|2689.25|2689.9|2688.5|83
1755877800000|2025-08-22 15:50:00|2690.15|2688.75|2689.65|2688.25|2690.65|2689.25|2689.52|2688.12|115
1755878100000|2025-08-22 15:55:00|2689.52|2688.12|2690.2|2688.7|2691.65|2690.25|2687.27|2685.87|173
1755878400000|2025-08-22 16:00:00|2690.21|2688.71|2692.82|2691.32|2692.82|2691.32|2690.2|2688.7|0
1755878700000|2025-08-22 16:05:00|2692.39|2690.89|2692.37|2690.87|2692.81|2691.31|2692.37|2690.87|0
1755879000000|2025-08-22 16:10:00|2692.36|2690.86|2691.48|2689.98|2692.81|2691.31|2691.48|2689.98|0
1755879300000|2025-08-22 16:15:00|2691.49|2689.99|2691.03|2689.53|2691.91|2690.41|2690.15|2688.65|0
1755879600000|2025-08-22 16:20:00|2691.04|2689.54|2690.59|2689.09|2691.05|2689.55|2690.58|2689.08|0
1755879900000|2025-08-22 16:25:00|2690.58|2689.08|2690.15|2688.65|2690.59|2689.09|2690.12|2688.62|0
1755880200000|2025-08-22 16:30:00|2690.16|2688.66|2691.01|2689.51|2691.47|2689.97|2690.15|2688.65|0
1755880500000|2025-08-22 16:35:00|2691|2689.5|2690.49|2688.99|2691.46|2689.96|2690.49|2688.99|0
1755880800000|2025-08-22 16:40:00|2690.5|2689|2690.93|2689.43|2690.94|2689.44|2690.06|2688.56|0
1755881100000|2025-08-22 16:45:00|2690.92|2689.42|2690.5|2689|2691.37|2689.87|2690.49|2688.99|0
1755881400000|2025-08-22 16:50:00|2690.51|2689.01|2690.05|2688.55|2690.93|2689.43|2690.04|2688.54|0
1755881700000|2025-08-22 16:55:00|2690.04|2688.54|2689.6|2688.1|2690.48|2688.98|2688.72|2687.22|0
1755882000000|2025-08-22 17:00:00|2689.61|2688.11|2690.93|2689.43|2691.37|2689.87|2689.61|2688.11|0
1755882300000|2025-08-22 17:05:00|2690.94|2689.44|2690.51|2689.01|2691.38|2689.88|2690.5|2689|0
1755882600000|2025-08-22 17:10:00|2690.52|2689.02|2690.97|2689.47|2690.97|2689.47|2690.07|2688.57|0
1755882900000|2025-08-22 17:15:00|2690.98|2689.48|2692.27|2690.77|2692.27|2690.77|2690.97|2689.47|0
1755883200000|2025-08-22 17:20:00|2692.26|2690.76|2692.71|2691.21|2692.72|2691.22|2691.83|2690.33|0
1755883500000|2025-08-22 17:25:00|2692.72|2691.22|2693.19|2691.69|2693.19|2691.69|2692.71|2691.21|0
1755883800000|2025-08-22 17:30:00|2693.18|2691.68|2692.75|2691.25|2693.2|2691.7|2692.53|2691.03|0
1755884100000|2025-08-22 17:35:00|2692.74|2691.24|2692.33|2690.83|2692.97|2691.47|2692.33|2690.83|0
1755884400000|2025-08-22 17:40:00|2692.31|2690.81|2692.32|2690.82|2692.75|2691.25|2692.3|2690.8|0
1755884700000|2025-08-22 17:45:00|2692.33|2690.83|2691.88|2690.38|2692.76|2691.26|2691.88|2690.38|0
1755885000000|2025-08-22 17:50:00|2691.89|2690.39|2692.63|2691.13|2692.75|2691.25|2691.88|2690.38|0
1755885300000|2025-08-22 17:55:00|2692.62|2691.12|2691.74|2690.24|2692.63|2691.13|2691.31|2689.81|0
1755885600000|2025-08-22 18:00:00|2691.75|2690.25|2692.18|2690.68|2692.19|2690.69|2691.74|2690.24|0
1755885900000|2025-08-22 18:05:00|2692.17|2690.67|2690.88|2689.38|2692.17|2690.67|2690.88|2689.38|0
1755886200000|2025-08-22 18:10:00|2690.87|2689.37|2690.87|2689.37|2691.31|2689.81|2690.87|2689.37|0
1755886500000|2025-08-22 18:15:00|2690.88|2689.38|2690.43|2688.93|2690.88|2689.38|2690.43|2688.93|0
1755886800000|2025-08-22 18:20:00|2690.42|2688.92|2690.86|2689.36|2690.87|2689.37|2689.99|2688.49|0
1755887100000|2025-08-22 18:25:00|2690.85|2689.35|2691.27|2689.77|2691.29|2689.79|2690.84|2689.34|0
1755887400000|2025-08-22 18:30:00|2691.28|2689.78|2691.72|2690.22|2692.15|2690.65|2691.27|2689.77|0
1755887700000|2025-08-22 18:35:00|2691.73|2690.23|2691.29|2689.79|2691.74|2690.24|2691.28|2689.78|0
1755888000000|2025-08-22 18:40:00|2691.28|2689.78|2691.27|2689.77|2691.28|2689.78|2690.83|2689.33|0
1755888300000|2025-08-22 18:45:00|2691.28|2689.78|2692.15|2690.65|2692.16|2690.66|2691.27|2689.77|0
1755888600000|2025-08-22 18:50:00|2692.14|2690.64|2692.15|2690.65|2692.16|2690.66|2691.7|2690.2|0
1755888900000|2025-08-22 18:55:00|2692.14|2690.64|2691.7|2690.2|2692.15|2690.65|2691.69|2690.19|0
1755889200000|2025-08-22 19:00:00|2691.73|2690.23|2692.38|2690.88|2692.6|2691.1|2691.73|2690.23|0
1755889500000|2025-08-22 19:05:00|2692.39|2690.89|2692.15|2690.65|2692.6|2691.1|2691.73|2690.23|0
1755889800000|2025-08-22 19:10:00|2692.14|2690.64|2692.58|2691.08|2692.58|2691.08|2692.14|2690.64|0
1755890100000|2025-08-22 19:15:00|2692.57|2691.07|2692.14|2690.64|2692.58|2691.08|2692.13|2690.63|0
1755890400000|2025-08-22 19:20:00|2692.13|2690.63|2692.15|2690.65|2692.15|2690.65|2692.13|2690.63|0
1755890700000|2025-08-22 19:25:00|2692.58|2691.08|2691.7|2690.2|2692.58|2691.08|2691.7|2690.2|0
1755891000000|2025-08-22 19:30:00|2691.71|2690.21|2691.68|2690.18|2692.14|2690.64|2691.23|2689.73|0
1755891300000|2025-08-22 19:35:00|2691.67|2690.17|2690.75|2689.25|2691.7|2690.2|2690.74|2689.24|0
1755891600000|2025-08-22 19:40:00|2690.74|2689.24|2691.63|2690.13|2691.63|2690.13|2690.74|2689.24|0
1755891900000|2025-08-22 19:45:00|2691.64|2690.14|2691.65|2690.15|2692.52|2691.02|2691.64|2690.14|0
1755892200000|2025-08-22 19:50:00|2692.08|2690.58|2691.65|2690.15|2692.11|2690.61|2691.21|2689.71|0
1755892500000|2025-08-22 19:55:00|2691.66|2690.16|2692.56|2691.06|2692.57|2691.07|2691.18|2689.68|0
1755892800000|2025-08-22 20:00:00|2692.39|2690.89|2692.34|2690.84|2693|2691.5|2691.21|2689.71|0
1755893100000|2025-08-22 20:05:00|2692.43|2690.93|2693.35|2691.85|2693.52|2692.02|2692.03|2690.53|0
1755893400000|2025-08-22 20:10:00|2693.26|2691.76|2692.69|2691.19|2693.26|2691.76|2692.43|2690.93|0
1755893700000|2025-08-22 20:15:00|2692.52|2691.02|2692.52|2691.02|2693.17|2691.67|2692.52|2691.02|0
1755894000000|2025-08-22 20:20:00|2692.6|2691.1|2693.35|2691.85|2693.35|2691.85|2692.6|2691.1|0
1755894300000|2025-08-22 20:25:00|2693.26|2691.76|2692.78|2691.28|2693.35|2691.85|2692.78|2691.28|0
1755894600000|2025-08-22 20:30:00|2692.87|2691.37|2693.26|2691.76|2693.26|2691.76|2692.78|2691.28|0
1755894900000|2025-08-22 20:35:00|2693.17|2691.67|2693.35|2691.85|2693.44|2691.94|2693.17|2691.67|0
1755895200000|2025-08-22 20:40:00|2693.31|2691.81|2693|2691.5|2693.48|2691.98|2692.91|2691.41|0
1755895500000|2025-08-22 20:45:00|2692.91|2691.41|2692.73|2691.23|2693.04|2691.54|2692.55|2691.05|0
1755895800000|2025-08-22 20:50:00|2692.82|2691.32|2692.73|2691.23|2692.82|2691.32|2692.55|2691.05|0
1755896100000|2025-08-22 20:55:00|2692.64|2691.14|2692.95|2691.45|2692.95|2691.45|2692.55|2691.05|0
1755896400000|2025-08-22 21:00:00|2693.22|2691.72|2693.22|2691.72|2693.22|2691.72|2693.22|2691.72|0
1756072800000|2025-08-24 22:00:00|2693.36|2691.86|2693.36|2691.86|2694.15|2692.65|2693.18|2691.68|0
1756073100000|2025-08-24 22:05:00|2693.23|2691.73|2692.31|2690.81|2693.49|2691.99|2691.79|2690.29|0
1756073400000|2025-08-24 22:10:00|2692.35|2690.85|2692.62|2691.12|2692.8|2691.3|2691.86|2690.36|0
1756073700000|2025-08-24 22:15:00|2692.67|2691.17|2692.18|2690.68|2693.19|2691.69|2692.05|2690.55|0
1756074000000|2025-08-24 22:20:00|2692.19|2690.69|2692.35|2690.85|2692.7|2691.2|2692.18|2690.68|0
1756074300000|2025-08-24 22:25:00|2692.39|2690.89|2691.69|2690.19|2692.44|2690.94|2691.69|2690.19|0
1756074600000|2025-08-24 22:30:00|2691.65|2690.15|2691.82|2690.32|2692|2690.5|2691.47|2689.97|0
1756074900000|2025-08-24 22:35:00|2691.83|2690.33|2692.17|2690.67|2692.17|2690.67|2691.83|2690.33|0
1756075200000|2025-08-24 22:40:00|2692.09|2690.59|2692.3|2690.8|2692.39|2690.89|2692.09|2690.59|0
1756075500000|2025-08-24 22:45:00|2692.31|2690.81|2692.39|2690.89|2692.52|2691.02|2692.09|2690.59|0
1756075800000|2025-08-24 22:50:00|2692.35|2690.85|2692.66|2691.16|2692.74|2691.24|2692.35|2690.85|0
1756076100000|2025-08-24 22:55:00|2692.65|2691.15|2692.87|2691.37|2693.18|2691.68|2692.57|2691.07|0
1756076400000|2025-08-24 23:00:00|2692.88|2691.38|2693.07|2691.57|2693.14|2691.64|2692.5|2691|0
1756076700000|2025-08-24 23:05:00|2693.02|2691.52|2693.16|2691.66|2693.38|2691.88|2692.81|2691.31|0
1756077000000|2025-08-24 23:10:00|2693.2|2691.7|2693.07|2691.57|2693.33|2691.83|2692.76|2691.26|0
1756077300000|2025-08-24 23:15:00|2693.16|2691.66|2692.63|2691.13|2693.24|2691.74|2692.54|2691.04|0
1756077600000|2025-08-24 23:20:00|2692.67|2691.17|2693.07|2691.57|2693.24|2691.74|2692.54|2691.04|0
1756077900000|2025-08-24 23:25:00|2693.11|2691.61|2693.07|2691.57|2693.33|2691.83|2692.98|2691.48|0
1756078200000|2025-08-24 23:30:00|2692.98|2691.48|2693.24|2691.74|2693.24|2691.74|2692.41|2690.91|0
1756078500000|2025-08-24 23:35:00|2693.16|2691.66|2693.64|2692.14|2693.99|2692.49|2693.16|2691.66|0
1756078800000|2025-08-24 23:40:00|2693.59|2692.09|2693.73|2692.23|2694.08|2692.58|2693.46|2691.96|0
1756079100000|2025-08-24 23:45:00|2693.72|2692.22|2692.5|2691|2693.9|2692.4|2692.41|2690.91|0
1756079400000|2025-08-24 23:50:00|2692.54|2691.04|2692.81|2691.31|2692.98|2691.48|2692.24|2690.74|0
1756079700000|2025-08-24 23:55:00|2692.8|2691.3|2692.98|2691.48|2693.07|2691.57|2692.41|2690.91|0
1756080000000|2025-08-25 00:00:00|2693.07|2691.57|2693.94|2692.44|2693.99|2692.49|2692.81|2691.31|0
1756080300000|2025-08-25 00:05:00|2693.95|2692.45|2693.55|2692.05|2694.29|2692.79|2693.38|2691.88|0
1756080600000|2025-08-25 00:10:00|2693.64|2692.14|2692.89|2691.39|2693.73|2692.23|2692.81|2691.31|0
1756080900000|2025-08-25 00:15:00|2692.85|2691.35|2693.1|2691.6|2694.4|2692.9|2692.67|2691.17|0
1756081200000|2025-08-25 00:20:00|2693.11|2691.61|2692.25|2690.75|2693.11|2691.61|2692.24|2690.74|0
1756081500000|2025-08-25 00:25:00|2692.24|2690.74|2692.02|2690.52|2692.68|2691.18|2691.81|2690.31|0
1756081800000|2025-08-25 00:30:00|2692.24|2690.74|2691.37|2689.87|2692.24|2690.74|2691.37|2689.87|0
1756082100000|2025-08-25 00:35:00|2691.16|2689.66|2690.94|2689.44|2691.37|2689.87|2690.94|2689.44|0
1756082400000|2025-08-25 00:40:00|2691.37|2689.87|2690.94|2689.44|2691.37|2689.87|2690.94|2689.44|0
1756082700000|2025-08-25 00:45:00|2690.95|2689.45|2690.52|2689.02|2690.95|2689.45|2690.51|2689.01|0
1756083000000|2025-08-25 00:50:00|2690.51|2689.01|2690.51|2689.01|2690.52|2689.02|2690.08|2688.58|0
1756083300000|2025-08-25 00:55:00|2690.52|2689.02|2690.52|2689.02|2690.52|2689.02|2690.08|2688.58|0
1756083600000|2025-08-25 01:00:00|2690.94|2689.44|2690.51|2689.01|2690.95|2689.45|2690.08|2688.58|0
1756083900000|2025-08-25 01:05:00|2690.29|2688.79|2689.23|2687.73|2690.51|2689.01|2689.22|2687.72|0
1756084200000|2025-08-25 01:10:00|2689.22|2687.72|2688.79|2687.29|2689.22|2687.72|2688.79|2687.29|0
1756084500000|2025-08-25 01:15:00|2688.36|2686.86|2688.36|2686.86|2689.22|2687.72|2688.36|2686.86|0
1756084800000|2025-08-25 01:20:00|2687.93|2686.43|2688.36|2686.86|2688.8|2687.3|2687.93|2686.43|0
1756085100000|2025-08-25 01:25:00|2688.58|2687.08|2688.79|2687.29|2688.79|2687.29|2688.36|2686.86|0
1756085400000|2025-08-25 01:30:00|2688.36|2686.86|2688.78|2687.28|2688.79|2687.29|2688.35|2686.85|0
1756085700000|2025-08-25 01:35:00|2688.56|2687.06|2687.12|2685.62|2688.78|2687.28|2687.06|2685.56|0
1756086000000|2025-08-25 01:40:00|2687.11|2685.61|2686.68|2685.18|2687.54|2686.04|2686.68|2685.18|0
1756086300000|2025-08-25 01:45:00|2686.67|2685.17|2686.66|2685.16|2686.67|2685.17|2686.44|2684.94|0
1756086600000|2025-08-25 01:50:00|2686.65|2685.15|2687.08|2685.58|2687.09|2685.59|2686.65|2685.15|0
1756086900000|2025-08-25 01:55:00|2687.07|2685.57|2686.56|2685.06|2687.07|2685.57|2686.56|2685.06|0
1756087200000|2025-08-25 02:00:00|2686.55|2685.05|2686.98|2685.48|2687.2|2685.7|2686.55|2685.05|0
1756087500000|2025-08-25 02:05:00|2686.99|2685.49|2687.42|2685.92|2687.42|2685.92|2686.99|2685.49|0
1756087800000|2025-08-25 02:10:00|2687.41|2685.91|2686.99|2685.49|2687.41|2685.91|2686.12|2684.62|0
1756088100000|2025-08-25 02:15:00|2687.2|2685.7|2687.85|2686.35|2687.85|2686.35|2686.99|2685.49|0
1756088400000|2025-08-25 02:20:00|2687.84|2686.34|2687.83|2686.33|2687.85|2686.35|2687.83|2686.33|0
1756088700000|2025-08-25 02:25:00|2687.82|2686.32|2687.83|2686.33|2688.26|2686.76|2687.82|2686.32|0
1756089000000|2025-08-25 02:30:00|2687.4|2685.9|2687.38|2685.88|2687.4|2685.9|2686.94|2685.44|0
1756089300000|2025-08-25 02:35:00|2687.81|2686.31|2687.59|2686.09|2687.81|2686.31|2687.38|2685.88|0
1756089600000|2025-08-25 02:40:00|2687.81|2686.31|2687.37|2685.87|2687.81|2686.31|2686.94|2685.44|0
1756089900000|2025-08-25 02:45:00|2687.16|2685.66|2687.38|2685.88|2687.38|2685.88|2687.16|2685.66|0
1756090200000|2025-08-25 02:50:00|2687.37|2685.87|2687.07|2685.57|2687.37|2685.87|2686.43|2684.93|0
1756090500000|2025-08-25 02:55:00|2687.08|2685.58|2686.85|2685.35|2687.08|2685.58|2686.85|2685.35|0
1756090800000|2025-08-25 03:00:00|2686.64|2685.14|2687.07|2685.57|2687.07|2685.57|2686.64|2685.14|0
1756091100000|2025-08-25 03:05:00|2686.86|2685.36|2686.64|2685.14|2686.86|2685.36|2686.21|2684.71|0
1756091400000|2025-08-25 03:10:00|2686.21|2684.71|2686.66|2685.16|2686.66|2685.16|2686.21|2684.71|0
1756091700000|2025-08-25 03:15:00|2686.45|2684.95|2686.23|2684.73|2686.66|2685.16|2686.23|2684.73|0
1756092000000|2025-08-25 03:20:00|2686.44|2684.94|2686.66|2685.16|2686.66|2685.16|2686.44|2684.94|0
1756092300000|2025-08-25 03:25:00|2687.09|2685.59|2687.09|2685.59|2687.09|2685.59|2687.09|2685.59|0
1756092600000|2025-08-25 03:30:00|2687.08|2685.58|2687.09|2685.59|2687.09|2685.59|2686.66|2685.16|0
1756092900000|2025-08-25 03:35:00|2687.1|2685.6|2687.97|2686.47|2687.98|2686.48|2687.09|2685.59|0
1756093200000|2025-08-25 03:40:00|2687.55|2686.05|2687.98|2686.48|2688.42|2686.92|2687.54|2686.04|0
1756093500000|2025-08-25 03:45:00|2687.99|2686.49|2687.55|2686.05|2687.99|2686.49|2687.33|2685.83|0
1756093800000|2025-08-25 03:50:00|2687.98|2686.48|2687.57|2686.07|2688|2686.5|2687.55|2686.05|0
1756094100000|2025-08-25 03:55:00|2688|2686.5|2687.78|2686.28|2688|2686.5|2687.57|2686.07|0
1756094400000|2025-08-25 04:00:00|2687.57|2686.07|2687.57|2686.07|2687.57|2686.07|2687.35|2685.85|0
1756094700000|2025-08-25 04:05:00|2687.35|2685.85|2687.14|2685.64|2687.57|2686.07|2687.14|2685.64|0
1756095000000|2025-08-25 04:10:00|2687.57|2686.07|2687.35|2685.85|2687.57|2686.07|2687.14|2685.64|0
1756095300000|2025-08-25 04:15:00|2687.57|2686.07|2688.01|2686.51|2688.44|2686.94|2687.14|2685.64|0
1756095600000|2025-08-25 04:20:00|2688.44|2686.94|2687.58|2686.08|2688.44|2686.94|2687.58|2686.08|0
1756095900000|2025-08-25 04:25:00|2687.37|2685.87|2687.58|2686.08|2687.58|2686.08|2687.15|2685.65|0
1756096200000|2025-08-25 04:30:00|2687.59|2686.09|2687.58|2686.08|2688.01|2686.51|2687.58|2686.08|0
1756096500000|2025-08-25 04:35:00|2688.01|2686.51|2687.58|2686.08|2688.01|2686.51|2687.58|2686.08|0
1756096800000|2025-08-25 04:40:00|2687.59|2686.09|2687.99|2686.49|2688.01|2686.51|2687.59|2686.09|0
1756097100000|2025-08-25 04:45:00|2688|2686.5|2687.95|2686.45|2688|2686.5|2687.95|2686.45|0
1756097400000|2025-08-25 04:50:00|2687.74|2686.24|2687.57|2686.07|2688|2686.5|2687.52|2686.02|0
1756097700000|2025-08-25 04:55:00|2687.58|2686.08|2687.57|2686.07|2687.58|2686.08|2687.57|2686.07|0
1756098000000|2025-08-25 05:00:00|2687.35|2685.85|2688|2686.5|2688|2686.5|2687.14|2685.64|0
1756098300000|2025-08-25 05:05:00|2688.02|2686.52|2688.46|2686.96|2688.88|2687.38|2688.02|2686.52|0
1756098600000|2025-08-25 05:10:00|2688.88|2687.38|2688.89|2687.39|2689.32|2687.82|2688.46|2686.96|0
1756098900000|2025-08-25 05:15:00|2688.88|2687.38|2688.46|2686.96|2688.88|2687.38|2688.03|2686.53|0
1756099200000|2025-08-25 05:20:00|2688.45|2686.95|2688.65|2687.15|2688.66|2687.16|2688.44|2686.94|0
1756099500000|2025-08-25 05:25:00|2688.44|2686.94|2688.01|2686.51|2688.87|2687.37|2688.01|2686.51|0
1756099800000|2025-08-25 05:30:00|2687.58|2686.08|2686.66|2685.16|2687.58|2686.08|2686.66|2685.16|0
1756100100000|2025-08-25 05:35:00|2686.45|2684.95|2686.45|2684.95|2687.09|2685.59|2686.23|2684.73|0
1756100400000|2025-08-25 05:40:00|2686.24|2684.74|2687.14|2685.64|2687.14|2685.64|2686.24|2684.74|0
1756100700000|2025-08-25 05:45:00|2687.13|2685.63|2687.56|2686.06|2687.56|2686.06|2687.13|2685.63|0
1756101000000|2025-08-25 05:50:00|2687.99|2686.49|2688.42|2686.92|2688.43|2686.93|2687.99|2686.49|0
1756101300000|2025-08-25 05:55:00|2688.43|2686.93|2689.77|2688.27|2689.77|2688.27|2688.42|2686.92|0
1756101600000|2025-08-25 06:00:00|2689.78|2688.28|2688.4|2686.9|2690.2|2688.7|2687.54|2686.04|0
1756101900000|2025-08-25 06:05:00|2687.97|2686.47|2686.67|2685.17|2688.4|2686.9|2686.66|2685.16|0
1756102200000|2025-08-25 06:10:00|2686.66|2685.16|2686.66|2685.16|2687.52|2686.02|2686.23|2684.73|0
1756102500000|2025-08-25 06:15:00|2686.23|2684.73|2686.23|2684.73|2686.67|2685.17|2685.81|2684.31|0
1756102800000|2025-08-25 06:20:00|2686.45|2684.95|2686.01|2684.51|2686.45|2684.95|2686.01|2684.51|0
1756103100000|2025-08-25 06:25:00|2686.02|2684.52|2685.89|2684.39|2686.02|2684.52|2685.88|2684.38|0
1756103400000|2025-08-25 06:30:00|2685.88|2684.38|2683.04|2681.64|2685.89|2684.39|2683.04|2681.64|16
1756103700000|2025-08-25 06:35:00|2682.91|2681.51|2681.66|2680.26|2682.91|2681.51|2681.41|2680.01|17
1756104000000|2025-08-25 06:40:00|2680.91|2679.51|2680.41|2679.01|2681.54|2680.14|2679.41|2678.01|18
1756104300000|2025-08-25 06:45:00|2680.54|2679.14|2680.54|2679.14|2680.54|2679.14|2680.54|2679.14|1
1756104600000|2025-08-25 06:50:00|2680.41|2679.01|2679.29|2677.89|2680.41|2679.01|2679.29|2677.89|7
1756104900000|2025-08-25 06:55:00|2679.46|2677.96|2679.36|2677.86|2679.89|2678.39|2679.01|2677.51|0
1756105200000|2025-08-25 07:00:00|2679.78|2678.28|2684.59|2684.09|2684.71|2684.21|2678.71|2678.21|3218
1756105500000|2025-08-25 07:05:00|2684.46|2683.96|2685.09|2684.59|2686.46|2685.96|2683.71|2683.21|1147
1756105800000|2025-08-25 07:10:00|2685.21|2684.71|2684.71|2684.21|2685.84|2685.34|2683.34|2682.84|748
1756106100000|2025-08-25 07:15:00|2684.84|2684.34|2684.21|2683.71|2685.59|2685.09|2683.34|2682.84|636
1756106400000|2025-08-25 07:20:00|2684.34|2683.84|2683.59|2683.09|2685.34|2684.84|2682.96|2682.46|529
1756106700000|2025-08-25 07:25:00|2683.71|2683.21|2682.34|2681.84|2683.84|2683.34|2682.34|2681.84|471
1756107000000|2025-08-25 07:30:00|2682.59|2682.09|2682.09|2681.59|2683.34|2682.84|2681.34|2680.84|620
1756107300000|2025-08-25 07:35:00|2682.34|2681.84|2682.59|2682.09|2682.59|2682.09|2681.34|2680.84|461
1756107600000|2025-08-25 07:40:00|2682.21|2681.71|2681.46|2680.96|2682.84|2682.34|2680.84|2680.34|506
1756107900000|2025-08-25 07:45:00|2681.59|2681.09|2681.71|2681.21|2682.34|2681.84|2680.71|2680.21|367
1756108200000|2025-08-25 07:50:00|2681.59|2681.09|2684.21|2683.71|2684.34|2683.84|2680.84|2680.34|316
1756108500000|2025-08-25 07:55:00|2684.34|2683.84|2683.71|2683.21|2684.71|2684.21|2683.59|2683.09|219
1756108800000|2025-08-25 08:00:00|2683.84|2683.34|2683.96|2683.46|2684.71|2684.21|2683.34|2682.84|266
1756109100000|2025-08-25 08:05:00|2683.84|2683.34|2683.21|2682.71|2684.34|2683.84|2682.59|2682.09|386
1756109400000|2025-08-25 08:10:00|2683.09|2682.59|2681.59|2681.09|2683.34|2682.84|2681.09|2680.59|256
1756109700000|2025-08-25 08:15:00|2681.84|2681.34|2681.84|2681.34|2682.59|2682.09|2680.34|2679.84|259
1756110000000|2025-08-25 08:20:00|2681.59|2681.09|2681.84|2681.34|2682.09|2681.59|2681.09|2680.59|312
1756110300000|2025-08-25 08:25:00|2681.71|2681.21|2680.71|2680.21|2681.71|2681.21|2680.34|2679.84|345
1756110600000|2025-08-25 08:30:00|2680.84|2680.34|2681.34|2680.84|2681.34|2680.84|2680.34|2679.84|237
1756110900000|2025-08-25 08:35:00|2681.21|2680.71|2682.34|2681.84|2682.34|2681.84|2680.59|2680.09|205
1756111200000|2025-08-25 08:40:00|2682.09|2681.59|2682.09|2681.59|2682.59|2682.09|2681.34|2680.84|214
1756111500000|2025-08-25 08:45:00|2682.21|2681.71|2682.34|2681.84|2682.59|2682.09|2681.34|2680.84|207
1756111800000|2025-08-25 08:50:00|2682.21|2681.71|2682.34|2681.84|2682.84|2682.34|2681.59|2681.09|193
1756112100000|2025-08-25 08:55:00|2682.09|2681.59|2681.96|2681.46|2682.71|2682.21|2681.59|2681.09|254
1756112400000|2025-08-25 09:00:00|2682.09|2681.59|2681.09|2680.59|2682.09|2681.59|2680.71|2680.21|279
1756112700000|2025-08-25 09:05:00|2680.84|2680.34|2679.21|2678.71|2681.09|2680.59|2678.84|2678.34|586
1756113000000|2025-08-25 09:10:00|2679.34|2678.84|2680.96|2680.46|2681.21|2680.71|2678.96|2678.46|340
1756113300000|2025-08-25 09:15:00|2680.84|2680.34|2679.96|2679.46|2680.96|2680.46|2679.96|2679.46|183
1756113600000|2025-08-25 09:20:00|2679.84|2679.34|2680.34|2679.84|2680.59|2680.09|2679.59|2679.09|160
1756113900000|2025-08-25 09:25:00|2680.21|2679.71|2680.59|2680.09|2681.34|2680.84|2680.21|2679.71|222
1756114200000|2025-08-25 09:30:00|2680.84|2680.34|2681.59|2681.09|2681.71|2681.21|2680.84|2680.34|198
1756114500000|2025-08-25 09:35:00|2681.71|2681.21|2681.09|2680.59|2681.71|2681.21|2680.71|2680.21|189
1756114800000|2025-08-25 09:40:00|2680.84|2680.34|2681.34|2680.84|2681.84|2681.34|2680.84|2680.34|181
1756115100000|2025-08-25 09:45:00|2681.59|2681.09|2681.09|2680.59|2681.84|2681.34|2681.09|2680.59|221
1756115400000|2025-08-25 09:50:00|2681.34|2680.84|2681.09|2680.59|2681.84|2681.34|2680.59|2680.09|205
1756115700000|2025-08-25 09:55:00|2681.34|2680.84|2681.84|2681.34|2682.21|2681.71|2681.09|2680.59|216
1756116000000|2025-08-25 10:00:00|2681.71|2681.21|2680.21|2679.71|2681.84|2681.34|2680.21|2679.71|289
1756116300000|2025-08-25 10:05:00|2680.34|2679.84|2680.09|2679.59|2680.34|2679.84|2679.34|2678.84|292
1756116600000|2025-08-25 10:10:00|2679.84|2679.34|2678.46|2677.96|2679.84|2679.34|2677.84|2677.34|264
1756116900000|2025-08-25 10:15:00|2678.59|2678.09|2679.34|2678.84|2679.59|2679.09|2678.34|2677.84|335
1756117200000|2025-08-25 10:20:00|2679.21|2678.71|2679.34|2678.84|2679.84|2679.34|2678.34|2677.84|331
1756117500000|2025-08-25 10:25:00|2679.59|2679.09|2678.34|2677.84|2679.59|2679.09|2678.09|2677.59|194
1756117800000|2025-08-25 10:30:00|2678.59|2678.09|2679.09|2678.59|2679.21|2678.71|2677.84|2677.34|345
1756118100000|2025-08-25 10:35:00|2678.96|2678.46|2679.71|2679.21|2680.09|2679.59|2678.34|2677.84|323
1756118400000|2025-08-25 10:40:00|2679.59|2679.09|2679.09|2678.59|2680.09|2679.59|2679.09|2678.59|158
1756118700000|2025-08-25 10:45:00|2679.34|2678.84|2679.09|2678.59|2679.84|2679.34|2679.09|2678.59|198
1756119000000|2025-08-25 10:50:00|2678.96|2678.46|2678.34|2677.84|2679.09|2678.59|2678.09|2677.59|192
1756119300000|2025-08-25 10:55:00|2678.09|2677.59|2677.52|2677.02|2678.59|2678.09|2677.52|2677.02|235
1756119600000|2025-08-25 11:00:00|2677.77|2677.27|2679.15|2678.65|2679.53|2679.03|2677.77|2677.27|297
1756119900000|2025-08-25 11:05:00|2679.28|2678.78|2680.28|2679.78|2680.78|2680.28|2679.15|2678.65|289
1756120200000|2025-08-25 11:10:00|2680.4|2679.9|2681.03|2680.53|2681.4|2680.9|2680.15|2679.65|257
1756120500000|2025-08-25 11:15:00|2681.15|2680.65|2680.28|2679.78|2681.4|2680.9|2680.28|2679.78|184
1756120800000|2025-08-25 11:20:00|2680.34|2679.84|2680.59|2680.09|2681.09|2680.59|2680.09|2679.59|210
1756121100000|2025-08-25 11:25:00|2680.84|2680.34|2679.84|2679.34|2681.09|2680.59|2679.59|2679.09|268
1756121400000|2025-08-25 11:30:00|2679.95|2679.45|2680.45|2679.95|2680.7|2680.2|2679.45|2678.95|216
1756121700000|2025-08-25 11:35:00|2680.2|2679.7|2680.2|2679.7|2680.2|2679.7|2679.7|2679.2|185
1756122000000|2025-08-25 11:40:00|2680.1|2679.6|2680.35|2679.85|2680.85|2680.35|2679.85|2679.35|168
1756122300000|2025-08-25 11:45:00|2680.1|2679.6|2680.35|2679.85|2680.72|2680.22|2679.72|2679.22|176
1756122600000|2025-08-25 11:50:00|2680.2|2679.7|2680.07|2679.57|2680.82|2680.32|2679.95|2679.45|226
1756122900000|2025-08-25 11:55:00|2680.2|2679.7|2679.7|2679.2|2680.45|2679.95|2679.7|2679.2|161
1756123200000|2025-08-25 12:00:00|2679.8|2679.3|2678.42|2677.92|2680.55|2680.05|2678.3|2677.8|240
1756123500000|2025-08-25 12:05:00|2678.55|2678.05|2677.8|2677.3|2679.05|2678.55|2677.3|2676.8|203
1756123800000|2025-08-25 12:10:00|2677.89|2677.39|2678.14|2677.64|2678.26|2677.76|2676.89|2676.39|330
1756124100000|2025-08-25 12:15:00|2678.39|2677.89|2678.89|2678.39|2679.39|2678.89|2678.39|2677.89|333
1756124400000|2025-08-25 12:20:00|2678.91|2678.41|2679.66|2679.16|2680.03|2679.53|2678.91|2678.41|184
1756124700000|2025-08-25 12:25:00|2679.41|2678.91|2680.16|2679.66|2680.16|2679.66|2679.16|2678.66|188
1756125000000|2025-08-25 12:30:00|2679.88|2679.38|2679.88|2679.38|2679.88|2679.38|2679.38|2678.88|256
1756125300000|2025-08-25 12:35:00|2679.63|2679.13|2680.13|2679.63|2680.38|2679.88|2679.63|2679.13|218
1756125600000|2025-08-25 12:40:00|2680.22|2679.72|2680.22|2679.72|2680.72|2680.22|2679.97|2679.47|282
1756125900000|2025-08-25 12:45:00|2679.97|2679.47|2679.97|2679.47|2680.47|2679.97|2679.47|2678.97|206
1756126200000|2025-08-25 12:50:00|2680.01|2679.51|2680.01|2679.51|2680.38|2679.88|2679.51|2679.01|187
1756126500000|2025-08-25 12:55:00|2679.76|2679.26|2678.51|2678.01|2679.76|2679.26|2678.51|2678.01|199
1756126800000|2025-08-25 13:00:00|2678.44|2677.94|2678.94|2678.44|2679.19|2678.69|2677.94|2677.44|299
1756127100000|2025-08-25 13:05:00|2678.81|2678.31|2679.44|2678.94|2680.44|2679.94|2678.69|2678.19|201
1756127400000|2025-08-25 13:10:00|2679.31|2678.81|2680.93|2680.43|2680.93|2680.43|2678.56|2678.06|320
1756127700000|2025-08-25 13:15:00|2680.81|2680.31|2680.31|2679.81|2680.93|2680.43|2679.56|2679.06|194
1756128000000|2025-08-25 13:20:00|2680.32|2679.82|2681.32|2680.82|2681.32|2680.82|2680.07|2679.57|125
1756128300000|2025-08-25 13:25:00|2681.44|2680.94|2682.19|2681.69|2682.57|2682.07|2681.32|2680.82|354
1756128600000|2025-08-25 13:30:00|2682.17|2681.67|2681.05|2680.55|2682.3|2681.8|2679.92|2679.42|324
1756128900000|2025-08-25 13:35:00|2681.17|2680.67|2681.8|2681.3|2682.8|2682.3|2681.05|2680.55|279
1756129200000|2025-08-25 13:40:00|2682.05|2681.55|2681.05|2680.55|2682.05|2681.55|2680.55|2680.05|268
1756129500000|2025-08-25 13:45:00|2680.8|2680.3|2679.55|2679.05|2680.8|2680.3|2678.67|2678.17|344
1756129800000|2025-08-25 13:50:00|2679.71|2679.21|2679.46|2678.96|2679.71|2679.21|2678.71|2678.21|322
1756130100000|2025-08-25 13:55:00|2679.21|2678.71|2680.08|2679.58|2680.21|2679.71|2679.21|2678.71|288
1756130400000|2025-08-25 14:00:00|2679.93|2679.43|2677.31|2676.81|2680.93|2680.43|2677.06|2676.56|361
1756130700000|2025-08-25 14:05:00|2677.18|2676.68|2677.06|2676.56|2677.56|2677.06|2676.31|2675.81|237
1756131000000|2025-08-25 14:10:00|2677.08|2676.58|2676.95|2676.45|2677.7|2677.2|2676.08|2675.58|483
1756131300000|2025-08-25 14:15:00|2677.08|2676.58|2677.45|2676.95|2677.83|2677.33|2676.83|2676.33|252
1756131600000|2025-08-25 14:20:00|2677.34|2676.84|2676.72|2676.22|2677.47|2676.97|2676.22|2675.72|239
1756131900000|2025-08-25 14:25:00|2676.97|2676.47|2676.72|2676.22|2677.22|2676.72|2676.47|2675.97|218
1756132200000|2025-08-25 14:30:00|2676.82|2676.32|2675.07|2674.57|2677.32|2676.82|2674.82|2674.32|570
1756132500000|2025-08-25 14:35:00|2674.82|2674.32|2672.44|2671.94|2675.07|2674.57|2672.32|2671.82|416
1756132800000|2025-08-25 14:40:00|2672.39|2671.89|2671.14|2670.64|2672.77|2672.27|2670.52|2670.02|603
1756133100000|2025-08-25 14:45:00|2671.27|2670.77|2670.02|2669.52|2672.39|2671.89|2669.77|2669.27|579
1756133400000|2025-08-25 14:50:00|2670.19|2669.69|2668.19|2667.69|2670.69|2670.19|2667.94|2667.44|669
1756133700000|2025-08-25 14:55:00|2668.06|2667.56|2668.94|2668.44|2669.19|2668.69|2667.44|2666.94|632
1756134000000|2025-08-25 15:00:00|2668.83|2668.33|2669.58|2669.08|2670.08|2669.58|2667.83|2667.33|655
1756134300000|2025-08-25 15:05:00|2669.33|2668.83|2669.08|2668.58|2670.58|2670.08|2669.08|2668.58|559
1756134600000|2025-08-25 15:10:00|2669.07|2668.57|2668.82|2668.32|2669.07|2668.57|2666.69|2666.19|663
1756134900000|2025-08-25 15:15:00|2669.07|2668.57|2670.32|2669.82|2670.82|2670.32|2668.82|2668.32|653
1756135200000|2025-08-25 15:20:00|2670.09|2669.59|2670.54|2669.04|2671.09|2670.59|2669.71|2669.04|1159
1756135500000|2025-08-25 15:25:00|2670.96|2669.46|2669.66|2668.16|2671.4|2669.9|2669.65|2668.15|499
1756135800000|2025-08-25 15:30:00|2670.08|2668.58|2670.16|2668.76|2670.54|2669.14|2669.04|2667.64|147
1756136100000|2025-08-25 15:35:00|2670.04|2668.64|2667.79|2666.39|2670.04|2668.64|2667.66|2666.26|72
1756136400000|2025-08-25 15:40:00|2667.91|2666.51|2668.16|2666.76|2668.16|2666.76|2667.79|2666.39|14
1756136700000|2025-08-25 15:45:00|2668.29|2666.89|2668.04|2666.64|2668.41|2667.01|2668.04|2666.64|46
1756137000000|2025-08-25 15:50:00|2668.16|2666.76|2669.29|2667.89|2669.66|2668.26|2668.16|2666.76|3
1756137300000|2025-08-25 15:55:00|2669.16|2667.76|2669.21|2667.71|2669.79|2668.39|2668.66|2667.26|22
1756137600000|2025-08-25 16:00:00|2669.2|2667.7|2670.07|2668.57|2670.07|2668.57|2669.2|2667.7|0
1756137900000|2025-08-25 16:05:00|2670.06|2668.56|2670.49|2668.99|2670.5|2669|2670.06|2668.56|0
1756138200000|2025-08-25 16:10:00|2670.5|2669|2670.92|2669.42|2670.93|2669.43|2670.06|2668.56|0
1756138500000|2025-08-25 16:15:00|2670.93|2669.43|2669.2|2667.7|2670.93|2669.43|2669.2|2667.7|0
1756138800000|2025-08-25 16:20:00|2669.63|2668.13|2670.51|2669.01|2670.93|2669.43|2669.63|2668.13|0
1756139100000|2025-08-25 16:25:00|2670.5|2669|2670.09|2668.59|2670.96|2669.46|2670.09|2668.59|0
1756139400000|2025-08-25 16:30:00|2670.52|2669.02|2670.52|2669.02|2670.52|2669.02|2669.66|2668.16|0
1756139700000|2025-08-25 16:35:00|2670.53|2669.03|2670.1|2668.6|2670.95|2669.45|2670.08|2668.58|0
1756140000000|2025-08-25 16:40:00|2670.53|2669.03|2670.97|2669.47|2670.97|2669.47|2670.53|2669.03|0
1756140300000|2025-08-25 16:45:00|2671.4|2669.9|2670.53|2669.03|2671.4|2669.9|2670.1|2668.6|0
1756140600000|2025-08-25 16:50:00|2670.54|2669.04|2670.1|2668.6|2670.54|2669.04|2669.66|2668.16|0
1756140900000|2025-08-25 16:55:00|2670.09|2668.59|2670.1|2668.6|2670.1|2668.6|2669.66|2668.16|0
1756141200000|2025-08-25 17:00:00|2670.09|2668.59|2669.63|2668.13|2670.53|2669.03|2669.2|2667.7|0
1756141500000|2025-08-25 17:05:00|2669.64|2668.14|2670.51|2669.01|2670.51|2669.01|2669.2|2667.7|0
1756141800000|2025-08-25 17:10:00|2670.52|2669.02|2669.65|2668.15|2670.52|2669.02|2669.65|2668.15|0
1756142100000|2025-08-25 17:15:00|2669.64|2668.14|2670.08|2668.58|2670.08|2668.58|2669.64|2668.14|0
1756142400000|2025-08-25 17:20:00|2670.07|2668.57|2669.22|2667.72|2670.08|2668.58|2669.21|2667.71|0
1756142700000|2025-08-25 17:25:00|2669.21|2667.71|2669.22|2667.72|2669.22|2667.72|2668.77|2667.27|0
1756143000000|2025-08-25 17:30:00|2669.21|2667.71|2669.63|2668.13|2669.87|2668.37|2669.21|2667.71|0
1756143300000|2025-08-25 17:35:00|2669.64|2668.14|2669.19|2667.69|2669.64|2668.14|2669.19|2667.69|0
1756143600000|2025-08-25 17:40:00|2668.76|2667.26|2668.5|2667|2668.76|2667.26|2667.03|2665.53|0
1756143900000|2025-08-25 17:45:00|2668.51|2667.01|2669.8|2668.3|2669.8|2668.3|2668.5|2667|0
1756144200000|2025-08-25 17:50:00|2669.37|2667.87|2668.94|2667.44|2669.81|2668.31|2668.94|2667.44|0
1756144500000|2025-08-25 17:55:00|2668.95|2667.45|2668.95|2667.45|2668.96|2667.46|2668.51|2667.01|0
1756144800000|2025-08-25 18:00:00|2668.94|2667.44|2668.5|2667|2668.94|2667.44|2668.49|2666.99|0
1756145100000|2025-08-25 18:05:00|2668.49|2666.99|2668.5|2667|2668.93|2667.43|2667.63|2666.13|0
1756145400000|2025-08-25 18:10:00|2668.93|2667.43|2669.36|2667.86|2669.37|2667.87|2668.49|2666.99|0
1756145700000|2025-08-25 18:15:00|2669.37|2667.87|2668.49|2666.99|2669.37|2667.87|2668.49|2666.99|0
1756146000000|2025-08-25 18:20:00|2668.48|2666.98|2668.06|2666.56|2668.5|2667|2667.61|2666.11|0
1756146300000|2025-08-25 18:25:00|2668.07|2666.57|2668.05|2666.55|2668.07|2666.57|2667.62|2666.12|0
1756146600000|2025-08-25 18:30:00|2668.06|2666.56|2668.48|2666.98|2668.48|2666.98|2668.05|2666.55|0
1756146900000|2025-08-25 18:35:00|2668.47|2666.97|2668.9|2667.4|2668.92|2667.42|2668.47|2666.97|0
1756147200000|2025-08-25 18:40:00|2668.91|2667.41|2668.9|2667.4|2669.34|2667.84|2668.9|2667.4|0
1756147500000|2025-08-25 18:45:00|2668.47|2666.97|2668.91|2667.41|2668.92|2667.42|2668.46|2666.96|0
1756147800000|2025-08-25 18:50:00|2668.92|2667.42|2668.9|2667.4|2668.92|2667.42|2668.9|2667.4|0
1756148100000|2025-08-25 18:55:00|2668.47|2666.97|2668.46|2666.96|2668.91|2667.41|2668.46|2666.96|0
1756148400000|2025-08-25 19:00:00|2668.47|2666.97|2667.6|2666.1|2668.47|2666.97|2667.6|2666.1|0
1756148700000|2025-08-25 19:05:00|2667.61|2666.11|2668.04|2666.54|2668.04|2666.54|2667.6|2666.1|0
1756149000000|2025-08-25 19:10:00|2668.05|2666.55|2667.61|2666.11|2668.48|2666.98|2667.61|2666.11|0
1756149300000|2025-08-25 19:15:00|2667.18|2665.68|2666.74|2665.24|2667.61|2666.11|2666.73|2665.23|0
1756149600000|2025-08-25 19:20:00|2667.17|2665.67|2667.16|2665.66|2667.17|2665.67|2667.16|2665.66|0
1756149900000|2025-08-25 19:25:00|2667.17|2665.67|2667.16|2665.66|2667.17|2665.67|2666.73|2665.23|0
1756150200000|2025-08-25 19:30:00|2667.17|2665.67|2667.16|2665.66|2667.17|2665.67|2666.73|2665.23|0
1756150500000|2025-08-25 19:35:00|2667.17|2665.67|2667.6|2666.1|2667.6|2666.1|2667.16|2665.66|0
1756150800000|2025-08-25 19:40:00|2667.59|2666.09|2667.58|2666.08|2668.03|2666.53|2667.15|2665.65|0
1756151100000|2025-08-25 19:45:00|2667.57|2666.07|2667.58|2666.08|2668.01|2666.51|2667.57|2666.07|0
1756151400000|2025-08-25 19:50:00|2667.57|2666.07|2668.01|2666.51|2668.45|2666.95|2667.57|2666.07|0
1756151700000|2025-08-25 19:55:00|2668|2666.5|2666.22|2664.72|2668.02|2666.52|2666.22|2664.72|0
1756152000000|2025-08-25 20:00:00|2666.44|2664.94|2667.99|2666.49|2668.34|2666.84|2665.95|2664.45|0
1756152300000|2025-08-25 20:05:00|2668|2666.5|2667.99|2666.49|2668.52|2667.02|2667.99|2666.49|0
1756152600000|2025-08-25 20:10:00|2668|2666.5|2667.99|2666.49|2668.34|2666.84|2667.82|2666.32|0
1756152900000|2025-08-25 20:15:00|2668|2666.5|2668.49|2666.99|2668.49|2666.99|2667.91|2666.41|0
1756153200000|2025-08-25 20:20:00|2668.41|2666.91|2668.49|2666.99|2668.58|2667.08|2668.23|2666.73|0
1756153500000|2025-08-25 20:25:00|2668.5|2667|2668.58|2667.08|2668.71|2667.21|2668.49|2666.99|0
1756153800000|2025-08-25 20:30:00|2668.67|2667.17|2668.32|2666.82|2668.89|2667.39|2668.32|2666.82|0
1756154100000|2025-08-25 20:35:00|2668.41|2666.91|2668.23|2666.73|2668.49|2666.99|2668.14|2666.64|0
1756154400000|2025-08-25 20:40:00|2668.32|2666.82|2668.49|2666.99|2668.49|2666.99|2668.23|2666.73|0
1756154700000|2025-08-25 20:45:00|2668.41|2666.91|2668.06|2666.56|2668.49|2666.99|2667.97|2666.47|0
1756155000000|2025-08-25 20:50:00|2668.05|2666.55|2668.32|2666.82|2668.32|2666.82|2667.97|2666.47|0
1756155300000|2025-08-25 20:55:00|2668.23|2666.73|2668.27|2666.77|2668.58|2667.08|2668.23|2666.73|0
1756155600000|2025-08-25 21:00:00|2668.23|2666.73|2668.33|2666.83|2668.37|2666.87|2667.97|2666.47|0
1756155900000|2025-08-25 21:05:00|2668.28|2666.78|2668.28|2666.78|2668.37|2666.87|2668.2|2666.7|0
1756156200000|2025-08-25 21:10:00|2668.33|2666.83|2668.37|2666.87|2668.37|2666.87|2668.33|2666.83|0
1756156500000|2025-08-25 21:15:00|2668.41|2666.91|2668.46|2666.96|2668.46|2666.96|2668.41|2666.91|0
1756156800000|2025-08-25 21:20:00|2668.37|2666.87|2668.24|2666.74|2668.46|2666.96|2668.15|2666.65|0
1756157100000|2025-08-25 21:25:00|2668.28|2666.78|2668.28|2666.78|2668.41|2666.91|2668.24|2666.74|0
1756157400000|2025-08-25 21:30:00|2668.27|2666.77|2668.24|2666.74|2668.27|2666.77|2667.93|2666.43|0
1756157700000|2025-08-25 21:35:00|2668.11|2666.61|2668.28|2666.78|2668.46|2666.96|2668.11|2666.61|0
1756158000000|2025-08-25 21:40:00|2668.24|2666.74|2668.24|2666.74|2668.28|2666.78|2668.24|2666.74|0
1756158300000|2025-08-25 21:45:00|2668.28|2666.78|2668.28|2666.78|2668.41|2666.91|2668.2|2666.7|0
1756158600000|2025-08-25 21:50:00|2668.33|2666.83|2668.37|2666.87|2668.37|2666.87|2668.28|2666.78|0
1756158900000|2025-08-25 21:55:00|2668.41|2666.91|2668.24|2666.74|2668.41|2666.91|2668.24|2666.74|0
1756159200000|2025-08-25 22:00:00|2668.33|2666.83|2669.07|2667.57|2669.38|2667.88|2668.15|2666.65|0
1756159500000|2025-08-25 22:05:00|2669.03|2667.53|2669.16|2667.66|2669.38|2667.88|2668.9|2667.4|0
1756159800000|2025-08-25 22:10:00|2669.25|2667.75|2669.33|2667.83|2669.42|2667.92|2669.16|2667.66|0
1756160100000|2025-08-25 22:15:00|2669.38|2667.88|2669.42|2667.92|2669.64|2668.14|2669.33|2667.83|0
1756160400000|2025-08-25 22:20:00|2669.38|2667.88|2669.55|2668.05|2669.6|2668.1|2669.07|2667.57|0
1756160700000|2025-08-25 22:25:00|2669.6|2668.1|2669.51|2668.01|2669.77|2668.27|2669.51|2668.01|0
1756161000000|2025-08-25 22:30:00|2669.55|2668.05|2669.33|2667.83|2669.6|2668.1|2669.16|2667.66|0
1756161300000|2025-08-25 22:35:00|2669.38|2667.88|2669.38|2667.88|2669.42|2667.92|2669.25|2667.75|0
1756161600000|2025-08-25 22:40:00|2669.33|2667.83|2669.6|2668.1|2669.68|2668.18|2669.33|2667.83|0
1756161900000|2025-08-25 22:45:00|2669.64|2668.14|2669.25|2667.75|2669.68|2668.18|2669.16|2667.66|0
1756162200000|2025-08-25 22:50:00|2669.29|2667.79|2669.42|2667.92|2669.42|2667.92|2669.29|2667.79|0
1756162500000|2025-08-25 22:55:00|2669.51|2668.01|2669.25|2667.75|2669.51|2668.01|2669.16|2667.66|0
1756162800000|2025-08-25 23:00:00|2669.29|2667.79|2669.6|2668.1|2669.68|2668.18|2669.29|2667.79|0
1756163100000|2025-08-25 23:05:00|2669.59|2668.09|2669.25|2667.75|2669.64|2668.14|2668.98|2667.48|0
1756163400000|2025-08-25 23:10:00|2669.2|2667.7|2669.16|2667.66|2669.25|2667.75|2669.07|2667.57|0
1756163700000|2025-08-25 23:15:00|2669.12|2667.62|2669.42|2667.92|2669.42|2667.92|2668.98|2667.48|0
1756164000000|2025-08-25 23:20:00|2669.38|2667.88|2668.85|2667.35|2669.42|2667.92|2668.68|2667.18|0
1756164300000|2025-08-25 23:25:00|2668.9|2667.4|2668.76|2667.26|2668.9|2667.4|2668.33|2666.83|0
1756164600000|2025-08-25 23:30:00|2668.72|2667.22|2669.07|2667.57|2669.16|2667.66|2668.59|2667.09|0
1756164900000|2025-08-25 23:35:00|2669.03|2667.53|2668.68|2667.18|2669.07|2667.57|2668.59|2667.09|0
1756165200000|2025-08-25 23:40:00|2668.76|2667.26|2668.5|2667|2668.85|2667.35|2668.33|2666.83|0
1756165500000|2025-08-25 23:45:00|2668.41|2666.91|2668.33|2666.83|2668.59|2667.09|2668.11|2666.61|0
1756165800000|2025-08-25 23:50:00|2668.24|2666.74|2668.5|2667|2668.59|2667.09|2667.93|2666.43|0
1756166100000|2025-08-25 23:55:00|2668.41|2666.91|2668.59|2667.09|2668.59|2667.09|2668.15|2666.65|0
1756166400000|2025-08-26 00:00:00|2668.5|2667|2666.19|2664.69|2668.98|2667.48|2662.34|2660.84|0
1756166700000|2025-08-26 00:05:00|2666.23|2664.73|2666.78|2665.28|2668.37|2666.87|2665.44|2663.94|0
1756167000000|2025-08-26 00:10:00|2666.86|2665.36|2665.76|2664.26|2667.35|2665.85|2665.32|2663.82|0
1756167300000|2025-08-26 00:15:00|2665.85|2664.35|2665.3|2663.8|2667.46|2665.96|2663.59|2662.09|0
1756167600000|2025-08-26 00:20:00|2665.29|2663.79|2662.69|2661.19|2665.3|2663.8|2661.4|2659.9|0
1756167900000|2025-08-26 00:25:00|2663.12|2661.62|2661.8|2660.3|2663.12|2661.62|2661.37|2659.87|0
1756168200000|2025-08-26 00:30:00|2662.23|2660.73|2659.17|2657.67|2663.53|2662.03|2656.57|2655.07|0
1756168500000|2025-08-26 00:35:00|2659.38|2657.88|2652.33|2650.83|2659.81|2658.31|2652.32|2650.82|0
1756168800000|2025-08-26 00:40:00|2652.32|2650.82|2651.89|2650.39|2652.73|2651.23|2649.68|2648.18|0
1756169100000|2025-08-26 00:45:00|2652.1|2650.6|2653.46|2651.96|2653.46|2651.96|2651.43|2649.93|0
1756169400000|2025-08-26 00:50:00|2653.24|2651.74|2655.53|2654.03|2655.74|2654.24|2653.24|2651.74|0
1756169700000|2025-08-26 00:55:00|2655.31|2653.81|2657.04|2655.54|2657.26|2655.76|2655.31|2653.81|0
1756170000000|2025-08-26 01:00:00|2656.61|2655.11|2659.22|2657.72|2659.22|2657.72|2656.18|2654.68|0
1756170300000|2025-08-26 01:05:00|2659.65|2658.15|2660.52|2659.02|2660.95|2659.45|2658.78|2657.28|0
1756170600000|2025-08-26 01:10:00|2660.51|2659.01|2660.12|2658.62|2660.99|2659.49|2660.12|2658.62|0
1756170900000|2025-08-26 01:15:00|2660.13|2658.63|2659.27|2657.77|2660.77|2659.27|2659.26|2657.76|0
1756171200000|2025-08-26 01:20:00|2659.26|2657.76|2658.7|2657.2|2659.69|2658.19|2658.7|2657.2|0
1756171500000|2025-08-26 01:25:00|2658.92|2657.42|2658.92|2657.42|2658.93|2657.43|2658.27|2656.77|0
1756171800000|2025-08-26 01:30:00|2658.93|2657.43|2655.49|2653.99|2658.93|2657.43|2655.49|2653.99|0
1756172100000|2025-08-26 01:35:00|2655.5|2654|2656.83|2655.33|2657.29|2655.79|2655.49|2653.99|0
1756172400000|2025-08-26 01:40:00|2656.84|2655.34|2657.26|2655.76|2657.7|2656.2|2656.83|2655.33|0
1756172700000|2025-08-26 01:45:00|2657.27|2655.77|2657.48|2655.98|2657.7|2656.2|2656.83|2655.33|0
1756173000000|2025-08-26 01:50:00|2657.69|2656.19|2655.3|2653.8|2657.7|2656.2|2655.08|2653.58|0
1756173300000|2025-08-26 01:55:00|2655.09|2653.59|2656.01|2654.51|2656.87|2655.37|2655.09|2653.59|0
1756173600000|2025-08-26 02:00:00|2656|2654.5|2656.89|2655.39|2657.76|2656.26|2656|2654.5|0
1756173900000|2025-08-26 02:05:00|2656.9|2655.4|2656.27|2654.77|2656.9|2655.4|2655.4|2653.9|0
1756174200000|2025-08-26 02:10:00|2656.48|2654.98|2656.06|2654.56|2656.49|2654.99|2655.19|2653.69|0
1756174500000|2025-08-26 02:15:00|2656.05|2654.55|2655.62|2654.12|2656.92|2655.42|2655.4|2653.9|0
1756174800000|2025-08-26 02:20:00|2656.04|2654.54|2656.91|2655.41|2656.92|2655.42|2656.04|2654.54|0
1756175100000|2025-08-26 02:25:00|2656.9|2655.4|2657.77|2656.27|2657.98|2656.48|2656.04|2654.54|0
1756175400000|2025-08-26 02:30:00|2657.34|2655.84|2657.12|2655.62|2657.34|2655.84|2656.47|2654.97|0
1756175700000|2025-08-26 02:35:00|2656.91|2655.41|2659.92|2658.42|2659.93|2658.43|2656.9|2655.4|0
1756176000000|2025-08-26 02:40:00|2659.91|2658.41|2659.91|2658.41|2659.91|2658.41|2659.05|2657.55|0
1756176300000|2025-08-26 02:45:00|2659.92|2658.42|2659.89|2658.39|2659.92|2658.42|2659.89|2658.39|0
1756176600000|2025-08-26 02:50:00|2659.9|2658.4|2659.02|2657.52|2659.9|2658.4|2659.02|2657.52|0
1756176900000|2025-08-26 02:55:00|2657.74|2656.24|2658.17|2656.67|2658.17|2656.67|2657.31|2655.81|0
1756177200000|2025-08-26 03:00:00|2658.18|2656.68|2656.89|2655.39|2658.62|2657.12|2656.89|2655.39|0
1756177500000|2025-08-26 03:05:00|2656.9|2655.4|2655.6|2654.1|2657.32|2655.82|2655.17|2653.67|0
1756177800000|2025-08-26 03:10:00|2655.61|2654.11|2655.61|2654.11|2656.04|2654.54|2655.17|2653.67|0
1756178100000|2025-08-26 03:15:00|2655.82|2654.32|2656.04|2654.54|2656.04|2654.54|2655.17|2653.67|0
1756178400000|2025-08-26 03:20:00|2656.46|2654.96|2656.04|2654.54|2656.47|2654.97|2656.03|2654.53|0
1756178700000|2025-08-26 03:25:00|2656.05|2654.55|2656.04|2654.54|2656.05|2654.55|2655.61|2654.11|0
1756179000000|2025-08-26 03:30:00|2656.03|2654.53|2656.93|2655.43|2656.93|2655.43|2656.03|2654.53|0
1756179300000|2025-08-26 03:35:00|2657.15|2655.65|2656.93|2655.43|2657.15|2655.65|2656.93|2655.43|0
1756179600000|2025-08-26 03:40:00|2657.14|2655.64|2657.36|2655.86|2657.36|2655.86|2656.93|2655.43|0
1756179900000|2025-08-26 03:45:00|2657.39|2655.89|2656.53|2655.03|2657.39|2655.89|2656.53|2655.03|0
1756180200000|2025-08-26 03:50:00|2656.11|2654.61|2656.55|2655.05|2656.96|2655.46|2656.1|2654.6|0
1756180500000|2025-08-26 03:55:00|2656.77|2655.27|2656.96|2655.46|2656.97|2655.47|2656.33|2654.83|0
1756180800000|2025-08-26 04:00:00|2657.18|2655.68|2656.96|2655.46|2657.18|2655.68|2656.31|2654.81|0
1756181100000|2025-08-26 04:05:00|2656.97|2655.47|2656.97|2655.47|2656.98|2655.48|2656.97|2655.47|0
1756181400000|2025-08-26 04:10:00|2656.98|2655.48|2657.41|2655.91|2657.84|2656.34|2656.97|2655.47|0
1756181700000|2025-08-26 04:15:00|2657.4|2655.9|2657.19|2655.69|2657.41|2655.91|2656.98|2655.48|0
1756182000000|2025-08-26 04:20:00|2657.41|2655.91|2656.97|2655.47|2657.41|2655.91|2656.96|2655.46|0
1756182300000|2025-08-26 04:25:00|2656.76|2655.26|2656.12|2654.62|2656.76|2655.26|2655.68|2654.18|0
1756182600000|2025-08-26 04:30:00|2656.55|2655.05|2655.68|2654.18|2656.55|2655.05|2655.47|2653.97|0
1756182900000|2025-08-26 04:35:00|2655.25|2653.75|2654.82|2653.32|2655.25|2653.75|2653.96|2652.46|0
1756183200000|2025-08-26 04:40:00|2654.39|2652.89|2652.67|2651.17|2654.4|2652.9|2652.24|2650.74|0
1756183500000|2025-08-26 04:45:00|2652.68|2651.18|2653.99|2652.49|2653.99|2652.49|2652.25|2650.75|0
1756183800000|2025-08-26 04:50:00|2654.42|2652.92|2654.83|2653.33|2655.27|2653.77|2653.98|2652.48|0
1756184100000|2025-08-26 04:55:00|2654.4|2652.9|2655.27|2653.77|2655.27|2653.77|2654.18|2652.68|0
1756184400000|2025-08-26 05:00:00|2655.7|2654.2|2656.14|2654.64|2656.14|2654.64|2655.7|2654.2|0
1756184700000|2025-08-26 05:05:00|2656.57|2655.07|2658.73|2657.23|2658.73|2657.23|2656.57|2655.07|0
1756185000000|2025-08-26 05:10:00|2658.74|2657.24|2658.82|2657.32|2659.25|2657.75|2658.31|2656.81|0
1756185300000|2025-08-26 05:15:00|2659.24|2657.74|2658.44|2656.94|2659.24|2657.74|2657.58|2656.08|0
1756185600000|2025-08-26 05:20:00|2658.45|2656.95|2658.87|2657.37|2658.88|2657.38|2658.23|2656.73|0
1756185900000|2025-08-26 05:25:00|2658.44|2656.94|2658.45|2656.95|2658.45|2656.95|2658.44|2656.94|0
1756186200000|2025-08-26 05:30:00|2658.44|2656.94|2660.59|2659.09|2660.59|2659.09|2658.01|2656.51|0
1756186500000|2025-08-26 05:35:00|2660.58|2659.08|2659.72|2658.22|2660.59|2659.09|2658.86|2657.36|0
1756186800000|2025-08-26 05:40:00|2659.51|2658.01|2660.59|2659.09|2660.6|2659.1|2659.51|2658.01|0
1756187100000|2025-08-26 05:45:00|2660.6|2659.1|2659.46|2657.96|2660.6|2659.1|2658.88|2657.38|0
1756187400000|2025-08-26 05:50:00|2659.45|2657.95|2659.45|2657.95|2659.88|2658.38|2659.44|2657.94|0
1756187700000|2025-08-26 05:55:00|2660.3|2658.8|2660.74|2659.24|2660.74|2659.24|2659.88|2658.38|0
1756188000000|2025-08-26 06:00:00|2661.16|2659.66|2660.74|2659.24|2663.31|2661.81|2660.74|2659.24|0
1756188300000|2025-08-26 06:05:00|2660.95|2659.45|2659.02|2657.52|2661.6|2660.1|2658.59|2657.09|0
1756188600000|2025-08-26 06:10:00|2658.59|2657.09|2656.87|2655.37|2658.59|2657.09|2656|2654.5|0
1756188900000|2025-08-26 06:15:00|2657.3|2655.8|2656.44|2654.94|2657.52|2656.02|2656.01|2654.51|0
1756189200000|2025-08-26 06:20:00|2656.01|2654.51|2652.3|2650.8|2656.01|2654.51|2652.3|2650.8|0
1756189500000|2025-08-26 06:25:00|2652.27|2650.77|2652.41|2650.91|2653.24|2651.74|2650.56|2649.06|0
1756189800000|2025-08-26 06:30:00|2652.42|2650.92|2654.93|2653.53|2655.05|2653.65|2651.8|2650.4|49
1756190100000|2025-08-26 06:35:00|2654.3|2652.9|2654.3|2652.9|2654.3|2652.9|2654.3|2652.9|17
1756190400000|2025-08-26 06:40:00|2654.55|2653.15|2654.8|2653.4|2654.8|2653.4|2654.55|2653.15|1
1756190700000|2025-08-26 06:45:00|2654.68|2653.28|2656.05|2654.65|2656.43|2655.03|2654.68|2653.28|2
1756191000000|2025-08-26 06:50:00|2656.3|2654.9|2653.8|2652.4|2656.3|2654.9|2653.05|2651.65|22
1756191300000|2025-08-26 06:55:00|2653.85|2652.35|2652.98|2651.48|2654.71|2653.21|2651.26|2649.76|0
1756191600000|2025-08-26 07:00:00|2652.55|2651.05|2660.35|2659.85|2661.98|2661.48|2652.55|2651.05|3047
1756191900000|2025-08-26 07:05:00|2660.1|2659.6|2658.48|2657.98|2660.1|2659.6|2653.6|2653.1|1741
1756192200000|2025-08-26 07:10:00|2658.6|2658.1|2655.73|2655.23|2658.98|2658.48|2651.48|2650.98|1421
1756192500000|2025-08-26 07:15:00|2655.98|2655.48|2655.98|2655.48|2659.23|2658.73|2655.23|2654.73|924
1756192800000|2025-08-26 07:20:00|2656.43|2655.93|2654.05|2653.55|2656.68|2656.18|2653.8|2653.3|752
1756193100000|2025-08-26 07:25:00|2653.93|2653.43|2655.68|2655.18|2656.18|2655.68|2653.68|2653.18|634
1756193400000|2025-08-26 07:30:00|2655.83|2655.33|2657.33|2656.83|2657.58|2657.08|2653.7|2653.2|1109
1756193700000|2025-08-26 07:35:00|2657.45|2656.95|2662.33|2661.83|2662.45|2661.95|2657.45|2656.95|950
1756194000000|2025-08-26 07:40:00|2662.13|2661.63|2661.63|2661.13|2662.25|2661.75|2660.13|2659.63|465
1756194300000|2025-08-26 07:45:00|2661.88|2661.38|2658.13|2657.63|2662.13|2661.63|2658.13|2657.63|460
1756194600000|2025-08-26 07:50:00|2658.36|2657.86|2657.11|2656.61|2658.36|2657.86|2655.86|2655.36|470
1756194900000|2025-08-26 07:55:00|2657.36|2656.86|2655.36|2654.86|2657.73|2657.23|2655.23|2654.73|447
1756195200000|2025-08-26 08:00:00|2655.4|2654.9|2657.15|2656.65|2657.65|2657.15|2654.27|2653.77|414
1756195500000|2025-08-26 08:05:00|2657.02|2656.52|2658.65|2658.15|2659.52|2659.02|2657.02|2656.52|364
1756195800000|2025-08-26 08:10:00|2658.28|2657.78|2660.78|2660.28|2661.28|2660.78|2657.15|2656.65|387
1756196100000|2025-08-26 08:15:00|2660.65|2660.15|2659.53|2659.03|2661.78|2661.28|2659.53|2659.03|267
1756196400000|2025-08-26 08:20:00|2659.51|2659.01|2656.38|2655.88|2659.63|2659.13|2654.51|2654.01|447
1756196700000|2025-08-26 08:25:00|2656.51|2656.01|2656.76|2656.26|2658.26|2657.76|2655.51|2655.01|355
1756197000000|2025-08-26 08:30:00|2656.9|2656.4|2658.9|2658.4|2659.15|2658.65|2655.77|2655.27|306
1756197300000|2025-08-26 08:35:00|2659.15|2658.65|2657.4|2656.9|2659.15|2658.65|2656.9|2656.4|267
1756197600000|2025-08-26 08:40:00|2657.11|2656.61|2656.86|2656.36|2657.86|2657.36|2656.61|2656.11|263
1756197900000|2025-08-26 08:45:00|2657.11|2656.61|2658.61|2658.11|2659.11|2658.61|2656.86|2656.36|321
1756198200000|2025-08-26 08:50:00|2658.71|2658.21|2658.96|2658.46|2659.21|2658.71|2656.96|2656.46|312
1756198500000|2025-08-26 08:55:00|2659.21|2658.71|2658.71|2658.21|2659.71|2659.21|2657.96|2657.46|300
1756198800000|2025-08-26 09:00:00|2658.79|2658.29|2657.29|2656.79|2659.29|2658.79|2656.54|2656.04|404
1756199100000|2025-08-26 09:05:00|2657.41|2656.91|2657.29|2656.79|2658.66|2658.16|2656.66|2656.16|254
1756199400000|2025-08-26 09:10:00|2657.41|2656.91|2659.54|2659.04|2659.54|2659.04|2657.29|2656.79|204
1756199700000|2025-08-26 09:15:00|2659.29|2658.79|2658.29|2657.79|2659.79|2659.29|2656.79|2656.29|275
1756200000000|2025-08-26 09:20:00|2658.38|2657.88|2656|2655.5|2658.63|2658.13|2655.63|2655.13|209
1756200300000|2025-08-26 09:25:00|2655.88|2655.38|2655.63|2655.13|2657.38|2656.88|2654.88|2654.38|414
1756200600000|2025-08-26 09:30:00|2655.84|2655.34|2656.59|2656.09|2657.09|2656.59|2655.84|2655.34|197
1756200900000|2025-08-26 09:35:00|2656.34|2655.84|2656.21|2655.71|2657.71|2657.21|2655.96|2655.46|202
1756201200000|2025-08-26 09:40:00|2656.17|2655.67|2656.05|2655.55|2656.67|2656.17|2654.55|2654.05|267
1756201500000|2025-08-26 09:45:00|2656.17|2655.67|2659.3|2658.8|2659.55|2659.05|2656.05|2655.55|309
1756201800000|2025-08-26 09:50:00|2659.12|2658.62|2660.87|2660.37|2661.49|2660.99|2659.12|2658.62|405
1756202100000|2025-08-26 09:55:00|2660.99|2660.49|2661.37|2660.87|2662.37|2661.87|2660.74|2660.24|214
1756202400000|2025-08-26 10:00:00|2661.3|2660.8|2661.3|2660.8|2661.55|2661.05|2659.8|2659.3|259
1756202700000|2025-08-26 10:05:00|2661.42|2660.92|2663.3|2662.8|2663.92|2663.42|2661.05|2660.55|264
1756203000000|2025-08-26 10:10:00|2663.14|2662.64|2663.76|2663.26|2663.89|2663.39|2662.39|2661.89|321
1756203300000|2025-08-26 10:15:00|2663.89|2663.39|2663.89|2663.39|2664.14|2663.64|2663.39|2662.89|224
1756203600000|2025-08-26 10:20:00|2663.83|2663.33|2662.58|2662.08|2663.95|2663.45|2662.08|2661.58|209
1756203900000|2025-08-26 10:25:00|2662.45|2661.95|2662.83|2662.33|2662.83|2662.33|2662.08|2661.58|135
1756204200000|2025-08-26 10:30:00|2663.1|2662.6|2662.6|2662.1|2663.47|2662.97|2662.1|2661.6|240
1756204500000|2025-08-26 10:35:00|2662.85|2662.35|2662.35|2661.85|2662.97|2662.47|2662.1|2661.6|133
1756204800000|2025-08-26 10:40:00|2662.46|2661.96|2662.08|2661.58|2663.21|2662.71|2661.58|2661.08|203
1756205100000|2025-08-26 10:45:00|2662.21|2661.71|2664.58|2664.08|2664.71|2664.21|2662.21|2661.71|898
1756205400000|2025-08-26 10:50:00|2664.4|2663.9|2663.28|2662.78|2664.53|2664.03|2662.78|2662.28|199
1756205700000|2025-08-26 10:55:00|2663.15|2662.65|2663.28|2662.78|2663.53|2663.03|2662.78|2662.28|112
1756206000000|2025-08-26 11:00:00|2663.37|2662.87|2664.62|2664.12|2665.12|2664.62|2663.37|2662.87|293
1756206300000|2025-08-26 11:05:00|2664.74|2664.24|2664.62|2664.12|2664.87|2664.37|2663.37|2662.87|127
1756206600000|2025-08-26 11:10:00|2664.5|2664|2663.62|2663.12|2664.62|2664.12|2663.5|2663|84
1756206900000|2025-08-26 11:15:00|2663.75|2663.25|2662.25|2661.75|2663.75|2663.25|2661.75|2661.25|144
1756207200000|2025-08-26 11:20:00|2662.64|2662.14|2664.76|2664.26|2664.89|2664.39|2662.39|2661.89|104
1756207500000|2025-08-26 11:25:00|2664.89|2664.39|2665.14|2664.64|2665.89|2665.39|2664.89|2664.39|143
1756207800000|2025-08-26 11:30:00|2664.69|2664.19|2662.56|2662.06|2664.69|2664.19|2662.44|2661.94|154
1756208100000|2025-08-26 11:35:00|2662.44|2661.94|2662.69|2662.19|2662.69|2662.19|2661.94|2661.44|132
1756208400000|2025-08-26 11:40:00|2662.92|2662.42|2662.17|2661.67|2662.92|2662.42|2662.17|2661.67|77
1756208700000|2025-08-26 11:45:00|2662.29|2661.79|2662.17|2661.67|2662.42|2661.92|2660.67|2660.17|218
1756209000000|2025-08-26 11:50:00|2662.34|2661.84|2662.46|2661.96|2663.09|2662.59|2662.34|2661.84|151
1756209300000|2025-08-26 11:55:00|2662.59|2662.09|2663.59|2663.09|2664.09|2663.59|2662.46|2661.96|145
1756209600000|2025-08-26 12:00:00|2663.35|2662.85|2663.1|2662.6|2664.22|2663.72|2662.85|2662.35|225
1756209900000|2025-08-26 12:05:00|2663.22|2662.72|2663.85|2663.35|2663.85|2663.35|2663.1|2662.6|106
1756210200000|2025-08-26 12:10:00|2663.84|2663.34|2664.09|2663.59|2664.34|2663.84|2663.34|2662.84|138
1756210500000|2025-08-26 12:15:00|2664.21|2663.71|2665.09|2664.59|2665.34|2664.84|2664.09|2663.59|214
1756210800000|2025-08-26 12:20:00|2665|2664.5|2665.37|2664.87|2665.5|2665|2664.5|2664|99
1756211100000|2025-08-26 12:25:00|2665.25|2664.75|2666.12|2665.62|2666.5|2666|2665.25|2664.75|106
1756211400000|2025-08-26 12:30:00|2666.07|2665.57|2669.32|2668.82|2669.45|2668.95|2665.82|2665.32|343
1756211700000|2025-08-26 12:35:00|2669.07|2668.57|2668.7|2668.2|2669.2|2668.7|2667.7|2667.2|323
1756212000000|2025-08-26 12:40:00|2668.91|2668.41|2669.41|2668.91|2670.16|2669.66|2668.66|2668.16|272
1756212300000|2025-08-26 12:45:00|2669.53|2669.03|2669.03|2668.53|2669.91|2669.41|2668.66|2668.16|152
1756212600000|2025-08-26 12:50:00|2669.02|2668.52|2668.4|2667.9|2669.02|2668.52|2667.65|2667.15|171
1756212900000|2025-08-26 12:55:00|2668.15|2667.65|2667.65|2667.15|2668.65|2668.15|2667.4|2666.9|128
1756213200000|2025-08-26 13:00:00|2667.7|2667.2|2666.95|2666.45|2668.2|2667.7|2666.32|2665.82|283
1756213500000|2025-08-26 13:05:00|2667.2|2666.7|2666.7|2666.2|2667.45|2666.95|2666.32|2665.82|258
1756213800000|2025-08-26 13:10:00|2666.76|2666.26|2667.51|2667.01|2667.76|2667.26|2666.26|2665.76|237
1756214100000|2025-08-26 13:15:00|2667.26|2666.76|2668.01|2667.51|2668.51|2668.01|2667.01|2666.51|193
1756214400000|2025-08-26 13:20:00|2667.97|2667.47|2665.97|2665.47|2667.97|2667.47|2665.22|2664.72|344
1756214700000|2025-08-26 13:25:00|2665.72|2665.22|2667.84|2667.34|2668.22|2667.72|2665.72|2665.22|270
1756215000000|2025-08-26 13:30:00|2667.78|2667.28|2666.66|2666.16|2668.41|2667.91|2666.66|2666.16|347
1756215300000|2025-08-26 13:35:00|2666.91|2666.41|2667.41|2666.91|2667.66|2667.16|2666.16|2665.66|208
1756215600000|2025-08-26 13:40:00|2667.13|2666.63|2667.88|2667.38|2667.88|2667.38|2665.88|2665.38|284
1756215900000|2025-08-26 13:45:00|2668.13|2667.63|2667.38|2666.88|2668.88|2668.38|2666.88|2666.38|218
1756216200000|2025-08-26 13:50:00|2667.29|2666.79|2667.79|2667.29|2667.79|2667.29|2664.16|2663.66|441
1756216500000|2025-08-26 13:55:00|2667.66|2667.16|2670.04|2669.54|2670.16|2669.66|2665.91|2665.41|1485
1756216800000|2025-08-26 14:00:00|2669.84|2669.34|2669.59|2669.09|2670.84|2670.34|2668.59|2668.09|955
1756217100000|2025-08-26 14:05:00|2669.46|2668.96|2668.09|2667.59|2670.59|2670.09|2668.09|2667.59|312
1756217400000|2025-08-26 14:10:00|2668.1|2667.6|2667.85|2667.35|2668.97|2668.47|2667.47|2666.97|223
1756217700000|2025-08-26 14:15:00|2667.97|2667.47|2668.6|2668.1|2668.6|2668.1|2667.35|2666.85|449
1756218000000|2025-08-26 14:20:00|2668.68|2668.18|2669.68|2669.18|2669.93|2669.43|2667.68|2667.18|403
1756218300000|2025-08-26 14:25:00|2669.8|2669.3|2667.93|2667.43|2670.18|2669.68|2667.8|2667.3|559
1756218600000|2025-08-26 14:30:00|2668.05|2667.55|2665.43|2664.93|2668.18|2667.68|2664.68|2664.18|460
1756218900000|2025-08-26 14:35:00|2665.18|2664.68|2663.68|2663.18|2666.05|2665.55|2663.68|2663.18|399
1756219200000|2025-08-26 14:40:00|2663.93|2663.43|2664.93|2664.43|2665.43|2664.93|2663.68|2663.18|366
1756219500000|2025-08-26 14:45:00|2665.18|2664.68|2662.93|2662.43|2665.43|2664.93|2662.68|2662.18|477
1756219800000|2025-08-26 14:50:00|2662.73|2662.23|2661.98|2661.48|2662.98|2662.48|2661.85|2661.35|497
1756220100000|2025-08-26 14:55:00|2662.1|2661.6|2660.73|2660.23|2662.48|2661.98|2660.6|2660.1|457
1756220400000|2025-08-26 15:00:00|2660.8|2660.3|2660.3|2659.8|2660.8|2660.3|2659.3|2658.8|600
1756220700000|2025-08-26 15:05:00|2660.42|2659.92|2661.05|2660.55|2662.05|2661.55|2660.05|2659.55|424
1756221000000|2025-08-26 15:10:00|2660.97|2660.47|2659.84|2659.34|2661.22|2660.72|2659.47|2658.97|460
1756221300000|2025-08-26 15:15:00|2660.22|2659.72|2659.97|2659.47|2660.72|2660.22|2659.47|2658.97|837
1756221600000|2025-08-26 15:20:00|2660.03|2659.53|2659.59|2658.09|2660.28|2659.78|2659.28|2658.09|1066
1756221900000|2025-08-26 15:25:00|2659.6|2658.1|2657.11|2655.61|2659.6|2658.1|2657.11|2655.61|923
1756222200000|2025-08-26 15:30:00|2657.1|2655.6|2656.1|2654.7|2658.35|2656.95|2656.1|2654.7|244
1756222500000|2025-08-26 15:35:00|2655.85|2654.45|2655.48|2654.08|2656.6|2655.2|2655.23|2653.83|63
1756222800000|2025-08-26 15:40:00|2655.35|2653.95|2654.98|2653.58|2655.73|2654.33|2654.98|2653.58|35
1756223100000|2025-08-26 15:45:00|2654.85|2653.45|2654.73|2653.33|2654.85|2653.45|2654.73|2653.33|4
1756223400000|2025-08-26 15:50:00|2654.85|2653.45|2655.73|2654.33|2655.85|2654.45|2654.6|2653.2|26
1756223700000|2025-08-26 15:55:00|2655.48|2654.08|2655.78|2654.28|2655.78|2654.33|2655.35|2653.95|13
1756224000000|2025-08-26 16:00:00|2655.77|2654.27|2656.23|2654.73|2656.65|2655.15|2655.77|2654.27|1728
1756224300000|2025-08-26 16:05:00|2656.22|2654.72|2655.79|2654.29|2656.23|2654.73|2655.79|2654.29|0
1756224600000|2025-08-26 16:10:00|2656.22|2654.72|2655.96|2654.46|2656.23|2654.73|2655.79|2654.29|0
1756224900000|2025-08-26 16:15:00|2655.97|2654.47|2656.41|2654.91|2656.41|2654.91|2655.96|2654.46|0
1756225200000|2025-08-26 16:20:00|2655.98|2654.48|2655.96|2654.46|2656.85|2655.35|2655.96|2654.46|0
1756225500000|2025-08-26 16:25:00|2655.97|2654.47|2655.97|2654.47|2656.4|2654.9|2655.53|2654.03|0
1756225800000|2025-08-26 16:30:00|2655.98|2654.48|2655.99|2654.49|2656|2654.5|2655.54|2654.04|0
1756226100000|2025-08-26 16:35:00|2656|2654.5|2655.9|2654.4|2656|2654.5|2655.9|2654.4|0
1756226400000|2025-08-26 16:40:00|2655.91|2654.41|2655.92|2654.42|2655.92|2654.42|2655.91|2654.41|0
1756226700000|2025-08-26 16:45:00|2655.49|2653.99|2655.47|2653.97|2656.35|2654.85|2655.47|2653.97|0
1756227000000|2025-08-26 16:50:00|2655.48|2653.98|2655.13|2653.63|2655.49|2653.99|2655.04|2653.54|0
1756227300000|2025-08-26 16:55:00|2655.14|2653.64|2656|2654.5|2656|2654.5|2655.13|2653.63|0
1756227600000|2025-08-26 17:00:00|2655.99|2654.49|2656.43|2654.93|2656.44|2654.94|2655.56|2654.06|0
1756227900000|2025-08-26 17:05:00|2656.44|2654.94|2655.99|2654.49|2656.44|2654.94|2655.99|2654.49|0
1756228200000|2025-08-26 17:10:00|2655.98|2654.48|2656.43|2654.93|2656.43|2654.93|2655.11|2653.61|0
1756228500000|2025-08-26 17:15:00|2656.42|2654.92|2655.56|2654.06|2656.42|2654.92|2655.55|2654.05|0
1756228800000|2025-08-26 17:20:00|2655.13|2653.63|2656|2654.5|2656|2654.5|2655.13|2653.63|0
1756229100000|2025-08-26 17:25:00|2656.43|2654.93|2656.87|2655.37|2656.88|2655.38|2656.43|2654.93|0
1756229400000|2025-08-26 17:30:00|2656.88|2655.38|2656.42|2654.92|2656.88|2655.38|2655.99|2654.49|0
1756229700000|2025-08-26 17:35:00|2656.43|2654.93|2656.42|2654.92|2656.86|2655.36|2655.98|2654.48|0
1756230000000|2025-08-26 17:40:00|2656.41|2654.91|2655.98|2654.48|2656.41|2654.91|2655.97|2654.47|0
1756230300000|2025-08-26 17:45:00|2655.97|2654.47|2655.97|2654.47|2656.19|2654.69|2655.96|2654.46|0
1756230600000|2025-08-26 17:50:00|2656.19|2654.69|2655.08|2653.58|2656.41|2654.91|2655.07|2653.57|0
1756230900000|2025-08-26 17:55:00|2655.07|2653.57|2656.39|2654.89|2656.4|2654.9|2655.07|2653.57|0
1756231200000|2025-08-26 18:00:00|2656.4|2654.9|2656.83|2655.33|2656.84|2655.34|2656.39|2654.89|0
1756231500000|2025-08-26 18:05:00|2656.84|2655.34|2657.27|2655.77|2657.28|2655.78|2656.83|2655.33|0
1756231800000|2025-08-26 18:10:00|2657.28|2655.78|2657.31|2655.81|2657.72|2656.22|2656.84|2655.34|0
1756232100000|2025-08-26 18:15:00|2657.32|2655.82|2657.33|2655.83|2657.76|2656.26|2657.31|2655.81|0
1756232400000|2025-08-26 18:20:00|2657.32|2655.82|2657.32|2655.82|2657.76|2656.26|2657.32|2655.82|0
1756232700000|2025-08-26 18:25:00|2657.33|2655.83|2657.76|2656.26|2657.77|2656.27|2657.32|2655.82|0
1756233000000|2025-08-26 18:30:00|2657.77|2656.27|2658.2|2656.7|2658.63|2657.13|2657.76|2656.26|0
1756233300000|2025-08-26 18:35:00|2658.42|2656.92|2658.21|2656.71|2658.64|2657.14|2658.2|2656.7|0
1756233600000|2025-08-26 18:40:00|2658.22|2656.72|2658.21|2656.71|2658.22|2656.72|2657.78|2656.28|0
1756233900000|2025-08-26 18:45:00|2658.2|2656.7|2658.22|2656.72|2658.22|2656.72|2658.2|2656.7|0
1756234200000|2025-08-26 18:50:00|2658.21|2656.71|2658.64|2657.14|2658.64|2657.14|2657.77|2656.27|0
1756234500000|2025-08-26 18:55:00|2658.65|2657.15|2658.65|2657.15|2659.09|2657.59|2658.65|2657.15|0
1756234800000|2025-08-26 19:00:00|2658.43|2656.93|2658.64|2657.14|2659.08|2657.58|2658.22|2656.72|0
1756235100000|2025-08-26 19:05:00|2658.21|2656.71|2658.21|2656.71|2658.21|2656.71|2658.2|2656.7|0
1756235400000|2025-08-26 19:10:00|2658.22|2656.72|2659.08|2657.58|2659.09|2657.59|2658.22|2656.72|0
1756235700000|2025-08-26 19:15:00|2659.09|2657.59|2659.08|2657.58|2659.52|2658.02|2658.65|2657.15|0
1756236000000|2025-08-26 19:20:00|2659.09|2657.59|2660.42|2658.92|2660.44|2658.94|2659.09|2657.59|0
1756236300000|2025-08-26 19:25:00|2660.85|2659.35|2660.85|2659.35|2660.86|2659.36|2659.98|2658.48|0
1756236600000|2025-08-26 19:30:00|2660.42|2658.92|2660.86|2659.36|2661.31|2659.81|2660.42|2658.92|0
1756236900000|2025-08-26 19:35:00|2660.85|2659.35|2659.97|2658.47|2660.86|2659.36|2659.96|2658.46|0
1756237200000|2025-08-26 19:40:00|2659.96|2658.46|2659.51|2658.01|2659.97|2658.47|2659.08|2657.58|0
1756237500000|2025-08-26 19:45:00|2659.52|2658.02|2660.4|2658.9|2660.4|2658.9|2659.52|2658.02|0
1756237800000|2025-08-26 19:50:00|2660.41|2658.91|2660.87|2659.37|2660.9|2659.4|2659.98|2658.48|0
1756238100000|2025-08-26 19:55:00|2660.88|2659.38|2661.84|2660.34|2662.73|2661.23|2660.88|2659.38|0
1756238400000|2025-08-26 20:00:00|2661.63|2660.13|2661.76|2660.26|2662.34|2660.84|2661.02|2659.52|0
1756238700000|2025-08-26 20:05:00|2661.68|2660.18|2662.82|2661.32|2663.17|2661.67|2661.68|2660.18|0
1756239000000|2025-08-26 20:10:00|2662.73|2661.23|2663.26|2661.76|2663.39|2661.89|2662.64|2661.14|0
1756239300000|2025-08-26 20:15:00|2663.17|2661.67|2663|2661.5|2663.35|2661.85|2663|2661.5|0
1756239600000|2025-08-26 20:20:00|2663.08|2661.58|2663|2661.5|2663.26|2661.76|2662.91|2661.41|0
1756239900000|2025-08-26 20:25:00|2662.99|2661.49|2663.26|2661.76|2663.26|2661.76|2662.91|2661.41|0
1756240200000|2025-08-26 20:30:00|2663.17|2661.67|2663|2661.5|2663.35|2661.85|2663|2661.5|0
1756240500000|2025-08-26 20:35:00|2663.08|2661.58|2663|2661.5|2663.17|2661.67|2662.91|2661.41|0
1756240800000|2025-08-26 20:40:00|2663.08|2661.58|2663.57|2662.07|2663.57|2662.07|2663.08|2661.58|0
1756241100000|2025-08-26 20:45:00|2663.48|2661.98|2663.49|2661.99|2663.67|2662.17|2663.4|2661.9|0
1756241400000|2025-08-26 20:50:00|2663.58|2662.08|2663.67|2662.17|2663.67|2662.17|2663.49|2661.99|0
1756241700000|2025-08-26 20:55:00|2663.66|2662.16|2663.58|2662.08|2663.75|2662.25|2663.49|2661.99|0
1756242000000|2025-08-26 21:00:00|2663.62|2662.12|2663.67|2662.17|2663.81|2662.31|2663.49|2661.99|0
1756242600000|2025-08-26 21:10:00|2663.63|2662.13|2663.75|2662.25|2663.8|2662.3|2663.59|2662.09|0
1756242900000|2025-08-26 21:15:00|2663.71|2662.21|2663.58|2662.08|2663.71|2662.21|2663.54|2662.04|0
1756243200000|2025-08-26 21:20:00|2663.54|2662.04|2663.49|2661.99|2663.67|2662.17|2663.49|2661.99|0
1756243500000|2025-08-26 21:25:00|2663.53|2662.03|2663.67|2662.17|2663.67|2662.17|2663.49|2661.99|0
1756243800000|2025-08-26 21:30:00|2663.62|2662.12|2663.62|2662.12|2663.62|2662.12|2663.62|2662.12|0
1756244700000|2025-08-26 21:45:00|2663.67|2662.17|2663.77|2662.27|2663.82|2662.32|2663.53|2662.03|0
1756245000000|2025-08-26 21:50:00|2663.82|2662.32|2663.82|2662.32|2663.82|2662.32|2663.82|2662.32|0
1756245300000|2025-08-26 21:55:00|2663.77|2662.27|2663.95|2662.45|2663.95|2662.45|2663.77|2662.27|0
1756245600000|2025-08-26 22:00:00|2663.86|2662.36|2664.08|2662.58|2664.48|2662.98|2663.33|2661.83|0
1756245900000|2025-08-26 22:05:00|2664.04|2662.54|2663.82|2662.32|2664.17|2662.67|2663.77|2662.27|0
1756246200000|2025-08-26 22:10:00|2663.9|2662.4|2664.26|2662.76|2664.26|2662.76|2663.9|2662.4|0
1756246500000|2025-08-26 22:15:00|2664.25|2662.75|2663.82|2662.32|2664.26|2662.76|2663.68|2662.18|0
1756246800000|2025-08-26 22:20:00|2663.77|2662.27|2664.08|2662.58|2664.17|2662.67|2663.77|2662.27|0
1756247100000|2025-08-26 22:25:00|2664.04|2662.54|2663.95|2662.45|2664.08|2662.58|2663.77|2662.27|0
1756247400000|2025-08-26 22:30:00|2663.9|2662.4|2664.17|2662.67|2664.26|2662.76|2663.82|2662.32|0
1756247700000|2025-08-26 22:35:00|2664.26|2662.76|2664.08|2662.58|2664.34|2662.84|2663.99|2662.49|0
1756248000000|2025-08-26 22:40:00|2664.04|2662.54|2664.12|2662.62|2664.12|2662.62|2663.99|2662.49|0
1756248300000|2025-08-26 22:45:00|2664.08|2662.58|2664.04|2662.54|2664.17|2662.67|2663.99|2662.49|0
1756248600000|2025-08-26 22:50:00|2663.99|2662.49|2664.08|2662.58|2664.17|2662.67|2663.82|2662.32|0
1756248900000|2025-08-26 22:55:00|2664.12|2662.62|2663.9|2662.4|2664.17|2662.67|2663.9|2662.4|0
1756249200000|2025-08-26 23:00:00|2663.86|2662.36|2663.82|2662.32|2664.17|2662.67|2663.77|2662.27|0
1756249500000|2025-08-26 23:05:00|2663.9|2662.4|2663.9|2662.4|2663.99|2662.49|2663.77|2662.27|0
1756249800000|2025-08-26 23:10:00|2663.91|2662.41|2663.68|2662.18|2663.99|2662.49|2663.68|2662.18|0
1756250100000|2025-08-26 23:15:00|2663.69|2662.19|2663.82|2662.32|2663.82|2662.32|2663.68|2662.18|0
1756250400000|2025-08-26 23:20:00|2663.77|2662.27|2663.9|2662.4|2663.9|2662.4|2663.77|2662.27|0
1756250700000|2025-08-26 23:25:00|2663.91|2662.41|2663.82|2662.32|2663.99|2662.49|2663.82|2662.32|0
1756251000000|2025-08-26 23:30:00|2663.9|2662.4|2664.08|2662.58|2664.17|2662.67|2663.9|2662.4|0
1756251300000|2025-08-26 23:35:00|2664.04|2662.54|2664.34|2662.84|2664.34|2662.84|2664.04|2662.54|0
1756251600000|2025-08-26 23:40:00|2664.3|2662.8|2664.08|2662.58|2664.3|2662.8|2663.99|2662.49|0
1756251900000|2025-08-26 23:45:00|2663.99|2662.49|2663.77|2662.27|2664.08|2662.58|2663.77|2662.27|0
1756252200000|2025-08-26 23:50:00|2663.82|2662.32|2663.82|2662.32|2663.9|2662.4|2663.73|2662.23|0
1756252500000|2025-08-26 23:55:00|2663.77|2662.27|2663.34|2661.84|2663.82|2662.32|2663.34|2661.84|0
1756252800000|2025-08-27 00:00:00|2663.39|2661.89|2662.72|2661.22|2663.48|2661.98|2662.67|2661.17|0
1756253100000|2025-08-27 00:05:00|2662.81|2661.31|2662.72|2661.22|2662.89|2661.39|2662.63|2661.13|0
1756253400000|2025-08-27 00:10:00|2662.76|2661.26|2663.06|2661.56|2663.1|2661.6|2662.63|2661.13|0
1756253700000|2025-08-27 00:15:00|2663.01|2661.51|2662.72|2661.22|2663.15|2661.65|2662.72|2661.22|0
1756254000000|2025-08-27 00:20:00|2662.71|2661.21|2663.15|2661.65|2663.36|2661.86|2662.29|2660.79|0
1756254300000|2025-08-27 00:25:00|2663.58|2662.08|2662.71|2661.21|2663.58|2662.08|2662.71|2661.21|0
1756254600000|2025-08-27 00:30:00|2663.14|2661.64|2663.14|2661.64|2663.15|2661.65|2662.71|2661.21|0
1756254900000|2025-08-27 00:35:00|2663.15|2661.65|2663.14|2661.64|2663.15|2661.65|2663.14|2661.64|0
1756255200000|2025-08-27 00:40:00|2662.71|2661.21|2663.14|2661.64|2663.14|2661.64|2662.71|2661.21|0
1756255800000|2025-08-27 00:50:00|2663.57|2662.07|2663.14|2661.64|2663.57|2662.07|2663.14|2661.64|0
1756256100000|2025-08-27 00:55:00|2663.57|2662.07|2663.14|2661.64|2663.57|2662.07|2662.71|2661.21|0
1756256400000|2025-08-27 01:00:00|2663.15|2661.65|2663.58|2662.08|2663.58|2662.08|2663.15|2661.65|0
1756256700000|2025-08-27 01:05:00|2664.01|2662.51|2664.01|2662.51|2664.02|2662.52|2663.8|2662.3|0
1756257000000|2025-08-27 01:10:00|2664.02|2662.52|2664.01|2662.51|2664.02|2662.52|2663.58|2662.08|0
1756257300000|2025-08-27 01:15:00|2664.02|2662.52|2663.58|2662.08|2664.02|2662.52|2663.58|2662.08|0
1756257600000|2025-08-27 01:20:00|2663.8|2662.3|2663.58|2662.08|2663.8|2662.3|2663.58|2662.08|0
1756257900000|2025-08-27 01:25:00|2663.37|2661.87|2663.15|2661.65|2663.37|2661.87|2663.15|2661.65|0
1756258200000|2025-08-27 01:30:00|2663.58|2662.08|2663.59|2662.09|2663.59|2662.09|2663.15|2661.65|0
1756258500000|2025-08-27 01:35:00|2664.02|2662.52|2664.02|2662.52|2664.03|2662.53|2664.02|2662.52|0
1756258800000|2025-08-27 01:40:00|2664.45|2662.95|2664.47|2662.97|2664.47|2662.97|2664.03|2662.53|0
1756259100000|2025-08-27 01:45:00|2664.25|2662.75|2664.47|2662.97|2664.47|2662.97|2664.04|2662.54|0
1756259400000|2025-08-27 01:50:00|2664.48|2662.98|2664.93|2663.43|2665.36|2663.86|2664.47|2662.97|0
1756259700000|2025-08-27 01:55:00|2664.92|2663.42|2665.36|2663.86|2665.36|2663.86|2664.92|2663.42|0
1756260000000|2025-08-27 02:00:00|2665.14|2663.64|2664.92|2663.42|2665.14|2663.64|2664.92|2663.42|0
1756260300000|2025-08-27 02:05:00|2664.91|2663.41|2665.34|2663.84|2665.34|2663.84|2664.7|2663.2|0
1756260600000|2025-08-27 02:10:00|2665.35|2663.85|2665.34|2663.84|2665.35|2663.85|2665.34|2663.84|0
1756260900000|2025-08-27 02:15:00|2665.35|2663.85|2665.34|2663.84|2665.78|2664.28|2665.34|2663.84|0
1756261200000|2025-08-27 02:20:00|2665.55|2664.05|2665.77|2664.27|2665.77|2664.27|2665.34|2663.84|0
1756261500000|2025-08-27 02:25:00|2665.78|2664.28|2665.36|2663.86|2666.67|2665.17|2665.36|2663.86|0
1756261800000|2025-08-27 02:30:00|2664.93|2663.43|2665.36|2663.86|2665.36|2663.86|2664.93|2663.43|0
1756262400000|2025-08-27 02:40:00|2664.93|2663.43|2665.36|2663.86|2665.36|2663.86|2664.93|2663.43|0
1756263600000|2025-08-27 03:00:00|2665.79|2664.29|2665.79|2664.29|2665.79|2664.29|2665.79|2664.29|0
1756263900000|2025-08-27 03:05:00|2665.8|2664.3|2666.23|2664.73|2666.23|2664.73|2665.79|2664.29|0
1756264200000|2025-08-27 03:10:00|2665.8|2664.3|2666.23|2664.73|2666.23|2664.73|2665.8|2664.3|0
1756264500000|2025-08-27 03:15:00|2666.22|2664.72|2666.22|2664.72|2666.23|2664.73|2666.22|2664.72|0
1756264800000|2025-08-27 03:20:00|2666.26|2664.76|2666.26|2664.76|2666.26|2664.76|2666.26|2664.76|0
1756265100000|2025-08-27 03:25:00|2666.47|2664.97|2666.26|2664.76|2666.69|2665.19|2666.26|2664.76|0
1756265400000|2025-08-27 03:30:00|2666.69|2665.19|2666.69|2665.19|2666.69|2665.19|2666.47|2664.97|0
1756265700000|2025-08-27 03:35:00|2666.91|2665.41|2666.69|2665.19|2667.12|2665.62|2666.69|2665.19|0
1756266300000|2025-08-27 03:45:00|2666.68|2665.18|2666.68|2665.18|2666.68|2665.18|2666.68|2665.18|0
1756266600000|2025-08-27 03:50:00|2666.26|2664.76|2665.82|2664.32|2666.26|2664.76|2665.82|2664.32|0
1756266900000|2025-08-27 03:55:00|2666.25|2664.75|2666.26|2664.76|2666.26|2664.76|2666.25|2664.75|0
1756267200000|2025-08-27 04:00:00|2666.25|2664.75|2666.25|2664.75|2666.26|2664.76|2666.25|2664.75|0
1756267500000|2025-08-27 04:05:00|2666.24|2664.74|2666.25|2664.75|2666.25|2664.75|2666.24|2664.74|0
1756267800000|2025-08-27 04:10:00|2666.68|2665.18|2666.68|2665.18|2666.68|2665.18|2666.67|2665.17|0
1756268100000|2025-08-27 04:15:00|2666.25|2664.75|2666.25|2664.75|2666.25|2664.75|2666.25|2664.75|0
1756268400000|2025-08-27 04:20:00|2666.04|2664.54|2665.64|2664.14|2666.25|2664.75|2665.39|2663.89|0
1756268700000|2025-08-27 04:25:00|2665.85|2664.35|2666.28|2664.78|2666.28|2664.78|2665.85|2664.35|0
1756269000000|2025-08-27 04:30:00|2666.29|2664.79|2666.27|2664.77|2666.29|2664.79|2666.27|2664.77|0
1756269300000|2025-08-27 04:35:00|2666.7|2665.2|2666.7|2665.2|2666.7|2665.2|2666.69|2665.19|0
1756269600000|2025-08-27 04:40:00|2666.69|2665.19|2666.69|2665.19|2666.7|2665.2|2666.69|2665.19|0
1756269900000|2025-08-27 04:45:00|2666.7|2665.2|2666.7|2665.2|2667.13|2665.63|2666.27|2664.77|0
1756270200000|2025-08-27 04:50:00|2666.69|2665.19|2666.69|2665.19|2666.7|2665.2|2666.26|2664.76|0
1756270500000|2025-08-27 04:55:00|2666.26|2664.76|2666.26|2664.76|2666.26|2664.76|2666.26|2664.76|0
1756270800000|2025-08-27 05:00:00|2665.83|2664.33|2665.25|2663.75|2665.83|2664.33|2665.25|2663.75|0
1756271100000|2025-08-27 05:05:00|2664.82|2663.32|2664.38|2662.88|2664.82|2663.32|2664.38|2662.88|0
1756271400000|2025-08-27 05:10:00|2664.81|2663.31|2664.38|2662.88|2664.81|2663.31|2664.38|2662.88|0
1756271700000|2025-08-27 05:15:00|2664.37|2662.87|2663.5|2662|2664.38|2662.88|2663.07|2661.57|0
1756272000000|2025-08-27 05:20:00|2663.51|2662.01|2663.52|2662.02|2663.94|2662.44|2663.5|2662|0
1756272300000|2025-08-27 05:25:00|2663.73|2662.23|2663.52|2662.02|2663.95|2662.45|2663.51|2662.01|0
1756272600000|2025-08-27 05:30:00|2663.09|2661.59|2663.1|2661.6|2663.53|2662.03|2663.09|2661.59|0
1756272900000|2025-08-27 05:35:00|2663.31|2661.81|2663.1|2661.6|2663.53|2662.03|2662.67|2661.17|0
1756273200000|2025-08-27 05:40:00|2662.67|2661.17|2663.52|2662.02|2664.39|2662.89|2662.67|2661.17|0
1756273500000|2025-08-27 05:45:00|2663.95|2662.45|2663.95|2662.45|2663.95|2662.45|2663.95|2662.45|0
1756273800000|2025-08-27 05:50:00|2663.74|2662.24|2662.23|2660.73|2663.95|2662.45|2662.23|2660.73|0
1756274100000|2025-08-27 05:55:00|2662.22|2660.72|2662.67|2661.17|2662.67|2661.17|2662.22|2660.72|0
1756274400000|2025-08-27 06:00:00|2662.25|2660.75|2659.82|2658.32|2662.25|2660.75|2659.39|2657.89|0
1756274700000|2025-08-27 06:05:00|2660.25|2658.75|2661.28|2659.78|2661.98|2660.48|2660.24|2658.74|0
1756275000000|2025-08-27 06:10:00|2660.85|2659.35|2660.57|2659.07|2661.13|2659.63|2660.27|2658.77|0
1756275300000|2025-08-27 06:15:00|2660.86|2659.36|2660.86|2659.36|2660.86|2659.36|2660.29|2658.79|0
1756275600000|2025-08-27 06:20:00|2661.15|2659.65|2661.72|2660.22|2662.01|2660.51|2661.15|2659.65|0
1756275900000|2025-08-27 06:25:00|2661.73|2660.23|2660.87|2659.37|2661.73|2660.23|2660.87|2659.37|0
1756276200000|2025-08-27 06:30:00|2661.16|2659.66|2661.62|2660.22|2661.87|2660.47|2659.99|2658.59|10
1756276500000|2025-08-27 06:35:00|2660.37|2658.97|2660.37|2658.97|2661.37|2659.97|2659.99|2658.59|27
1756276800000|2025-08-27 06:40:00|2660.49|2659.09|2660.62|2659.22|2660.87|2659.47|2660.49|2659.09|1
1756277100000|2025-08-27 06:45:00|2660.74|2659.34|2661.49|2660.09|2661.49|2660.09|2660.74|2659.34|20
1756277400000|2025-08-27 06:50:00|2661.62|2660.22|2660.24|2658.84|2661.62|2660.22|2660.12|2658.72|22
1756277700000|2025-08-27 06:55:00|2660.31|2658.81|2660.26|2658.76|2660.89|2659.39|2659.69|2658.19|0
1756278000000|2025-08-27 07:00:00|2659.97|2658.47|2659.29|2658.79|2662.92|2662.42|2656.17|2655.67|1881
1756278300000|2025-08-27 07:05:00|2659.42|2658.92|2659.92|2659.42|2662.42|2661.92|2659.42|2658.92|1343
1756278600000|2025-08-27 07:10:00|2659.67|2659.17|2658.42|2657.92|2659.67|2659.17|2656.67|2656.17|1091
1756278900000|2025-08-27 07:15:00|2658.17|2657.67|2654.04|2653.54|2658.42|2657.92|2653.92|2653.42|717
1756279200000|2025-08-27 07:20:00|2653.92|2653.42|2649.56|2649.06|2653.92|2653.42|2649.56|2649.06|937
1756279500000|2025-08-27 07:25:00|2649.43|2648.93|2649.31|2648.81|2650.43|2649.93|2648.31|2647.81|789
1756279800000|2025-08-27 07:30:00|2649.34|2648.84|2651.84|2651.34|2652.34|2651.84|2649.34|2648.84|935
1756280100000|2025-08-27 07:35:00|2651.71|2651.21|2651.84|2651.34|2652.84|2652.34|2650.09|2649.59|862
1756280400000|2025-08-27 07:40:00|2651.52|2651.02|2652.14|2651.64|2653.52|2653.02|2650.89|2650.39|500
1756280700000|2025-08-27 07:45:00|2652.02|2651.52|2651.77|2651.27|2653.52|2653.02|2651.02|2650.52|389
1756281000000|2025-08-27 07:50:00|2652.18|2651.68|2652.93|2652.43|2654.43|2653.93|2652.18|2651.68|363
1756281300000|2025-08-27 07:55:00|2652.8|2652.3|2651.05|2650.55|2652.93|2652.43|2650.43|2649.93|415
1756281600000|2025-08-27 08:00:00|2650.74|2650.24|2649.37|2648.87|2652.12|2651.62|2649.12|2648.62|463
1756281900000|2025-08-27 08:05:00|2649.12|2648.62|2648.12|2647.62|2649.37|2648.87|2647.62|2647.12|418
1756282200000|2025-08-27 08:10:00|2648.26|2647.76|2646.01|2645.51|2648.26|2647.76|2646.01|2645.51|391
1756282500000|2025-08-27 08:15:00|2645.88|2645.38|2645.51|2645.01|2647.01|2646.51|2645.26|2644.76|263
1756282800000|2025-08-27 08:20:00|2645.66|2645.16|2645.28|2644.78|2646.66|2646.16|2644.78|2644.28|339
1756283100000|2025-08-27 08:25:00|2645.41|2644.91|2645.91|2645.41|2646.03|2645.53|2644.41|2643.91|367
1756283400000|2025-08-27 08:30:00|2645.98|2645.48|2644.23|2643.73|2647.23|2646.73|2644.23|2643.73|401
1756283700000|2025-08-27 08:35:00|2644.1|2643.6|2646.48|2645.98|2647.1|2646.6|2643.85|2643.35|328
1756284000000|2025-08-27 08:40:00|2646.45|2645.95|2645.45|2644.95|2646.95|2646.45|2644.82|2644.32|275
1756284300000|2025-08-27 08:45:00|2645.57|2645.07|2644.2|2643.7|2645.7|2645.2|2642.2|2641.7|555
1756284600000|2025-08-27 08:50:00|2644.05|2643.55|2643.42|2642.92|2644.55|2644.05|2643.3|2642.8|284
1756284900000|2025-08-27 08:55:00|2643.55|2643.05|2645.05|2644.55|2645.17|2644.67|2643.3|2642.8|276
1756285200000|2025-08-27 09:00:00|2645.03|2644.53|2646.03|2645.53|2647.03|2646.53|2645.03|2644.53|378
1756285500000|2025-08-27 09:05:00|2645.65|2645.15|2647.03|2646.53|2647.15|2646.65|2645.28|2644.78|254
1756285800000|2025-08-27 09:10:00|2647.02|2646.52|2649.02|2648.52|2649.02|2648.52|2647.02|2646.52|387
1756286100000|2025-08-27 09:15:00|2648.77|2648.27|2649.14|2648.64|2649.27|2648.77|2648.02|2647.52|243
1756286400000|2025-08-27 09:20:00|2649.18|2648.68|2651.06|2650.56|2651.31|2650.81|2648.56|2648.06|295
1756286700000|2025-08-27 09:25:00|2650.93|2650.43|2653.06|2652.56|2653.31|2652.81|2650.56|2650.06|251
1756287000000|2025-08-27 09:30:00|2652.79|2652.29|2653.04|2652.54|2653.79|2653.29|2652.54|2652.04|268
1756287300000|2025-08-27 09:35:00|2652.91|2652.41|2652.29|2651.79|2653.29|2652.79|2651.91|2651.41|306
1756287600000|2025-08-27 09:40:00|2652.34|2651.84|2652.09|2651.59|2652.59|2652.09|2651.09|2650.59|249
1756287900000|2025-08-27 09:45:00|2651.84|2651.34|2651.96|2651.46|2652.46|2651.96|2650.84|2650.34|193
1756288200000|2025-08-27 09:50:00|2652.03|2651.53|2651.91|2651.41|2652.66|2652.16|2651.28|2650.78|106
1756288500000|2025-08-27 09:55:00|2651.78|2651.28|2651.41|2650.91|2651.91|2651.41|2650.78|2650.28|141
1756288800000|2025-08-27 10:00:00|2651.39|2650.89|2651.64|2651.14|2652.39|2651.89|2651.14|2650.64|103
1756289100000|2025-08-27 10:05:00|2651.76|2651.26|2651.01|2650.51|2652.14|2651.64|2650.39|2649.89|143
1756289400000|2025-08-27 10:10:00|2650.99|2650.49|2651.62|2651.12|2651.87|2651.37|2650.87|2650.37|115
1756289700000|2025-08-27 10:15:00|2651.74|2651.24|2652.12|2651.62|2652.62|2652.12|2651.62|2651.12|143
1756290000000|2025-08-27 10:20:00|2652.21|2651.71|2651.21|2650.71|2652.33|2651.83|2651.08|2650.58|134
1756290300000|2025-08-27 10:25:00|2650.96|2650.46|2650.46|2649.96|2651.46|2650.96|2650.08|2649.58|145
1756290600000|2025-08-27 10:30:00|2650.57|2650.07|2650.82|2650.32|2651.82|2651.32|2650.57|2650.07|136
1756290900000|2025-08-27 10:35:00|2650.57|2650.07|2651.44|2650.94|2651.44|2650.94|2650.07|2649.57|159
1756291200000|2025-08-27 10:40:00|2651.17|2650.67|2649.8|2649.3|2651.3|2650.8|2649.55|2649.05|147
1756291500000|2025-08-27 10:45:00|2649.67|2649.17|2649.8|2649.3|2650.17|2649.67|2649.3|2648.8|107
1756291800000|2025-08-27 10:50:00|2649.96|2649.46|2651.21|2650.71|2651.71|2651.21|2649.96|2649.46|128
1756292100000|2025-08-27 10:55:00|2650.96|2650.46|2650.96|2650.46|2651.83|2651.33|2650.96|2650.46|123
1756292400000|2025-08-27 11:00:00|2650.82|2650.32|2652.32|2651.82|2652.32|2651.82|2650.57|2650.07|334
1756292700000|2025-08-27 11:05:00|2652.07|2651.57|2652.94|2652.44|2653.32|2652.82|2651.82|2651.32|196
1756293000000|2025-08-27 11:10:00|2652.68|2652.18|2651.81|2651.31|2652.81|2652.31|2651.56|2651.06|151
1756293300000|2025-08-27 11:15:00|2651.56|2651.06|2651.81|2651.31|2651.81|2651.31|2651.06|2650.56|245
1756293600000|2025-08-27 11:20:00|2652.05|2651.55|2651.67|2651.17|2652.3|2651.8|2651.17|2650.67|225
1756293900000|2025-08-27 11:25:00|2651.8|2651.3|2652.42|2651.92|2652.8|2652.3|2651.8|2651.3|163
1756294200000|2025-08-27 11:30:00|2652.24|2651.74|2652.62|2652.12|2652.62|2652.12|2651.37|2650.87|135
1756294500000|2025-08-27 11:35:00|2652.74|2652.24|2652.12|2651.62|2652.87|2652.37|2651.37|2650.87|226
1756294800000|2025-08-27 11:40:00|2652.42|2651.92|2651.42|2650.92|2652.54|2652.04|2651.42|2650.92|114
1756295100000|2025-08-27 11:45:00|2651.67|2651.17|2650.67|2650.17|2651.67|2651.17|2650.42|2649.92|119
1756295400000|2025-08-27 11:50:00|2650.62|2650.12|2649.62|2649.12|2650.74|2650.24|2649.24|2648.74|140
1756295700000|2025-08-27 11:55:00|2649.49|2648.99|2649.12|2648.62|2650.12|2649.62|2648.87|2648.37|166
1756296000000|2025-08-27 12:00:00|2649.07|2648.57|2649.82|2649.32|2649.82|2649.32|2648.32|2647.82|151
1756296300000|2025-08-27 12:05:00|2650.07|2649.57|2651.57|2651.07|2651.57|2651.07|2649.94|2649.44|233
1756296600000|2025-08-27 12:10:00|2651.35|2650.85|2651.85|2651.35|2652.1|2651.6|2650.85|2650.35|169
1756296900000|2025-08-27 12:15:00|2652.1|2651.6|2652.6|2652.1|2653.1|2652.6|2651.35|2650.85|178
1756297200000|2025-08-27 12:20:00|2652.57|2652.07|2651.57|2651.07|2653.32|2652.82|2651.32|2650.82|191
1756297500000|2025-08-27 12:25:00|2651.44|2650.94|2651.32|2650.82|2652.19|2651.69|2651.07|2650.57|128
1756297800000|2025-08-27 12:30:00|2651.62|2651.12|2650.87|2650.37|2651.62|2651.12|2650.62|2650.12|169
1756298100000|2025-08-27 12:35:00|2650.74|2650.24|2649.87|2649.37|2650.87|2650.37|2649.62|2649.12|159
1756298400000|2025-08-27 12:40:00|2649.83|2649.33|2647.33|2646.83|2650.08|2649.58|2647.33|2646.83|271
1756298700000|2025-08-27 12:45:00|2647.58|2647.08|2646.83|2646.33|2648.33|2647.83|2646.58|2646.08|317
1756299000000|2025-08-27 12:50:00|2647.05|2646.55|2645.05|2644.55|2647.05|2646.55|2644.67|2644.17|350
1756299300000|2025-08-27 12:55:00|2644.8|2644.3|2644.8|2644.3|2646.05|2645.55|2644.05|2643.55|315
1756299600000|2025-08-27 13:00:00|2644.76|2644.26|2644.26|2643.76|2645.38|2644.88|2644.01|2643.51|320
1756299900000|2025-08-27 13:05:00|2644.13|2643.63|2642.26|2641.76|2644.76|2644.26|2642.01|2641.51|385
1756300200000|2025-08-27 13:10:00|2641.95|2641.45|2642.95|2642.45|2643.32|2642.82|2641.45|2640.95|271
1756300500000|2025-08-27 13:15:00|2642.7|2642.2|2642.2|2641.7|2643.45|2642.95|2641.95|2641.45|315
1756300800000|2025-08-27 13:20:00|2642.24|2641.74|2640.99|2640.49|2642.99|2642.49|2640.99|2640.49|238
1756301100000|2025-08-27 13:25:00|2641.11|2640.61|2643.49|2642.99|2643.74|2643.24|2640.99|2640.49|275
1756301400000|2025-08-27 13:30:00|2643.51|2643.01|2644.51|2644.01|2644.76|2644.26|2642.26|2641.76|542
1756301700000|2025-08-27 13:35:00|2644.26|2643.76|2645.01|2644.51|2645.38|2644.88|2643.38|2642.88|369
1756302000000|2025-08-27 13:40:00|2644.77|2644.27|2645.77|2645.27|2645.89|2645.39|2643.77|2643.27|494
1756302300000|2025-08-27 13:45:00|2645.52|2645.02|2645.52|2645.02|2646.77|2646.27|2644.77|2644.27|503
1756302600000|2025-08-27 13:50:00|2645.59|2645.09|2646.34|2645.84|2646.34|2645.84|2643.46|2642.96|589
1756302900000|2025-08-27 13:55:00|2646.59|2646.09|2645.34|2644.84|2646.71|2646.21|2644.84|2644.34|1097
1756303200000|2025-08-27 14:00:00|2645.4|2644.9|2645.65|2645.15|2645.77|2645.27|2643.4|2642.9|597
1756303500000|2025-08-27 14:05:00|2645.4|2644.9|2643.4|2642.9|2646.02|2645.52|2642.9|2642.4|439
1756303800000|2025-08-27 14:10:00|2643.53|2643.03|2642.78|2642.28|2643.65|2643.15|2642.78|2642.28|441
1756304100000|2025-08-27 14:15:00|2642.9|2642.4|2643.28|2642.78|2643.78|2643.28|2642.78|2642.28|380
1756304400000|2025-08-27 14:20:00|2643.38|2642.88|2644.13|2643.63|2645.13|2644.63|2643.38|2642.88|350
1756304700000|2025-08-27 14:25:00|2643.88|2643.38|2641.13|2640.63|2644.38|2643.88|2640.63|2640.13|478
1756305000000|2025-08-27 14:30:00|2641.15|2640.65|2639.52|2639.02|2641.15|2640.65|2637.9|2637.4|705
1756305300000|2025-08-27 14:35:00|2639.65|2639.15|2636.65|2636.15|2639.65|2639.15|2635.77|2635.27|711
1756305600000|2025-08-27 14:40:00|2636.8|2636.3|2637.05|2636.55|2637.3|2636.8|2636.3|2635.8|554
1756305900000|2025-08-27 14:45:00|2637.17|2636.67|2638.3|2637.8|2638.55|2638.05|2636.67|2636.17|475
1756306200000|2025-08-27 14:50:00|2638.17|2637.67|2638.92|2638.42|2638.92|2638.42|2637.67|2637.17|524
1756306500000|2025-08-27 14:55:00|2638.79|2638.29|2640.42|2639.92|2640.92|2640.42|2638.79|2638.29|535
1756306800000|2025-08-27 15:00:00|2640.4|2639.9|2643.9|2643.4|2644.52|2644.02|2640.4|2639.9|939
1756307100000|2025-08-27 15:05:00|2643.65|2643.15|2646.15|2645.65|2646.4|2645.9|2643.65|2643.15|685
1756307400000|2025-08-27 15:10:00|2645.74|2645.24|2645.99|2645.49|2646.99|2646.49|2645.49|2644.99|890
1756307700000|2025-08-27 15:15:00|2645.74|2645.24|2644.99|2644.49|2646.74|2646.24|2644.99|2644.49|464
1756308000000|2025-08-27 15:20:00|2645.05|2644.55|2645.05|2643.55|2645.05|2644.55|2643.55|2643.05|1059
1756308300000|2025-08-27 15:25:00|2644.65|2643.15|2644.34|2642.84|2644.65|2643.15|2643.76|2642.26|721
1756308600000|2025-08-27 15:30:00|2644.33|2642.83|2645.1|2643.7|2645.85|2644.45|2644.33|2642.83|421
1756308900000|2025-08-27 15:35:00|2644.97|2643.57|2645.85|2644.45|2645.85|2644.45|2644.47|2643.07|64
1756309200000|2025-08-27 15:40:00|2645.72|2644.32|2645.1|2643.7|2645.72|2644.32|2644.35|2642.95|23
1756309500000|2025-08-27 15:45:00|2645.22|2643.82|2643.35|2641.95|2645.47|2644.07|2643.35|2641.95|196
1756309800000|2025-08-27 15:50:00|2643.1|2641.7|2641.97|2640.57|2643.35|2641.95|2641.6|2640.2|140
1756310100000|2025-08-27 15:55:00|2641.6|2640.2|2640.02|2638.52|2642.1|2640.7|2638.85|2637.45|555
1756310400000|2025-08-27 16:00:00|2640.3|2638.8|2640.02|2638.52|2640.31|2638.81|2639.88|2638.38|13
1756310700000|2025-08-27 16:05:00|2640.31|2638.81|2640.02|2638.52|2640.31|2638.81|2640.02|2638.52|0
1756311000000|2025-08-27 16:10:00|2639.99|2638.49|2639.7|2638.2|2639.99|2638.49|2639.41|2637.91|0
1756311300000|2025-08-27 16:15:00|2639.42|2637.92|2639.41|2637.91|2639.7|2638.2|2639.41|2637.91|0
1756311600000|2025-08-27 16:20:00|2639.4|2637.9|2638.81|2637.31|2639.4|2637.9|2638.53|2637.03|0
1756311900000|2025-08-27 16:25:00|2638.52|2637.02|2638.53|2637.03|2638.53|2637.03|2637.65|2636.15|0
1756312200000|2025-08-27 16:30:00|2638.24|2636.74|2638.81|2637.31|2638.82|2637.32|2638.24|2636.74|0
1756312500000|2025-08-27 16:35:00|2638.82|2637.32|2638.97|2637.47|2638.97|2637.47|2637.92|2636.42|0
1756312800000|2025-08-27 16:40:00|2639.11|2637.61|2638.4|2636.9|2639.11|2637.61|2638.39|2636.89|0
1756313100000|2025-08-27 16:45:00|2638.39|2636.89|2638.99|2637.49|2638.99|2637.49|2638.39|2636.89|0
1756313400000|2025-08-27 16:50:00|2639|2637.5|2639.64|2638.14|2639.64|2638.14|2639|2637.5|0
1756313700000|2025-08-27 16:55:00|2639.63|2638.13|2639.37|2637.87|2639.93|2638.43|2639.34|2637.84|0
1756314000000|2025-08-27 17:00:00|2639.08|2637.58|2638.84|2637.34|2639.08|2637.58|2638.53|2637.03|0
1756314300000|2025-08-27 17:05:00|2638.83|2637.33|2639.13|2637.63|2639.13|2637.63|2638.83|2637.33|0
1756314600000|2025-08-27 17:10:00|2639.12|2637.62|2639.98|2638.48|2639.99|2638.49|2639.12|2637.62|0
1756314900000|2025-08-27 17:15:00|2639.7|2638.2|2639.41|2637.91|2639.7|2638.2|2639.4|2637.9|0
1756315200000|2025-08-27 17:20:00|2639.69|2638.19|2639.41|2637.91|2639.7|2638.2|2639.4|2637.9|0
1756315500000|2025-08-27 17:25:00|2639.4|2637.9|2639.41|2637.91|2639.42|2637.92|2639.4|2637.9|0
1756315800000|2025-08-27 17:30:00|2639.42|2637.92|2639.7|2638.2|2639.99|2638.49|2639.42|2637.92|0
1756316100000|2025-08-27 17:35:00|2639.71|2638.21|2639.71|2638.21|2639.71|2638.21|2639.7|2638.2|0
1756316400000|2025-08-27 17:40:00|2639.7|2638.2|2639.71|2638.21|2639.71|2638.21|2639.42|2637.92|0
1756316700000|2025-08-27 17:45:00|2639.7|2638.2|2639.98|2638.48|2639.98|2638.48|2639.69|2638.19|0
1756317000000|2025-08-27 17:50:00|2639.69|2638.19|2640.06|2638.56|2640.06|2638.56|2639.69|2638.19|0
1756317300000|2025-08-27 17:55:00|2640.34|2638.84|2640.63|2639.13|2640.63|2639.13|2640.34|2638.84|0
1756317600000|2025-08-27 18:00:00|2640.91|2639.41|2640.36|2638.86|2640.92|2639.42|2640.34|2638.84|0
1756317900000|2025-08-27 18:05:00|2640.07|2638.57|2640.36|2638.86|2640.37|2638.87|2640.07|2638.57|0
1756318200000|2025-08-27 18:10:00|2640.37|2638.87|2640.96|2639.46|2641.25|2639.75|2640.36|2638.86|0
1756318500000|2025-08-27 18:15:00|2640.97|2639.47|2640.67|2639.17|2641.26|2639.76|2640.67|2639.17|0
1756318800000|2025-08-27 18:20:00|2640.68|2639.18|2640.97|2639.47|2640.97|2639.47|2640.67|2639.17|0
1756319100000|2025-08-27 18:25:00|2640.96|2639.46|2641.44|2639.94|2641.45|2639.95|2640.96|2639.46|0
1756319400000|2025-08-27 18:30:00|2641.15|2639.65|2641.15|2639.65|2641.3|2639.8|2641.15|2639.65|0
1756319700000|2025-08-27 18:35:00|2641.16|2639.66|2641.15|2639.65|2641.44|2639.94|2641.15|2639.65|0
1756320000000|2025-08-27 18:40:00|2641.16|2639.66|2641.15|2639.65|2641.16|2639.66|2641.15|2639.65|0
1756320300000|2025-08-27 18:45:00|2641.16|2639.66|2641.44|2639.94|2641.45|2639.95|2641.15|2639.65|0
1756320600000|2025-08-27 18:50:00|2641.43|2639.93|2641.43|2639.93|2641.44|2639.94|2641.43|2639.93|0
1756320900000|2025-08-27 18:55:00|2641.44|2639.94|2641.14|2639.64|2641.44|2639.94|2641.14|2639.64|0
1756321200000|2025-08-27 19:00:00|2640.85|2639.35|2641.14|2639.64|2641.14|2639.64|2640.85|2639.35|0
1756321500000|2025-08-27 19:05:00|2641.13|2639.63|2641.41|2639.91|2641.7|2640.2|2641.13|2639.63|0
1756321800000|2025-08-27 19:10:00|2641.4|2639.9|2640.51|2639.01|2641.41|2639.91|2640.21|2638.71|0
1756322100000|2025-08-27 19:15:00|2640.52|2639.02|2641.12|2639.62|2641.12|2639.62|2640.52|2639.02|0
1756322400000|2025-08-27 19:20:00|2641.11|2639.61|2641.39|2639.89|2641.4|2639.9|2640.81|2639.31|0
1756322700000|2025-08-27 19:25:00|2641.11|2639.61|2641.69|2640.19|2641.69|2640.19|2641.11|2639.61|0
1756323000000|2025-08-27 19:30:00|2641.4|2639.9|2641.72|2640.22|2641.73|2640.23|2641.4|2639.9|0
1756323300000|2025-08-27 19:35:00|2641.73|2640.23|2642.03|2640.53|2642.03|2640.53|2641.44|2639.94|0
1756323600000|2025-08-27 19:40:00|2642.31|2640.81|2642.32|2640.82|2642.61|2641.11|2642.31|2640.81|0
1756323900000|2025-08-27 19:45:00|2642.31|2640.81|2641.77|2640.27|2642.32|2640.82|2641.77|2640.27|0
1756324200000|2025-08-27 19:50:00|2642.06|2640.56|2641.5|2640|2642.07|2640.57|2641.21|2639.71|0
1756324500000|2025-08-27 19:55:00|2641.51|2640.01|2641.18|2639.68|2642.21|2640.71|2641.18|2639.68|0
1756324800000|2025-08-27 20:00:00|2641.21|2639.71|2640.9|2639.4|2641.35|2639.85|2640.87|2639.37|0
1756325100000|2025-08-27 20:05:00|2640.91|2639.41|2641.2|2639.7|2641.29|2639.79|2640.76|2639.26|0
1756325400000|2025-08-27 20:10:00|2641.11|2639.61|2641.11|2639.61|2641.26|2639.76|2640.96|2639.46|0
1756325700000|2025-08-27 20:15:00|2641.17|2639.67|2641.29|2639.79|2641.47|2639.97|2641.05|2639.55|0
1756326000000|2025-08-27 20:20:00|2641.26|2639.76|2637.78|2636.28|2642.78|2641.28|2635.97|2634.47|0
1756326300000|2025-08-27 20:25:00|2637.66|2636.16|2640.16|2638.66|2640.22|2638.72|2637.54|2636.04|0
1756326600000|2025-08-27 20:30:00|2640.1|2638.6|2638.87|2637.37|2640.22|2638.72|2638.13|2636.63|0
1756326900000|2025-08-27 20:35:00|2638.9|2637.4|2638.67|2637.17|2639.47|2637.97|2638.25|2636.75|0
1756327200000|2025-08-27 20:40:00|2638.69|2637.19|2638.69|2637.19|2639.11|2637.61|2638.54|2637.04|0
1756327500000|2025-08-27 20:45:00|2638.7|2637.2|2639|2637.5|2639|2637.5|2638.44|2636.94|0
1756327800000|2025-08-27 20:50:00|2638.97|2637.47|2639.33|2637.83|2639.63|2638.13|2638.73|2637.23|0
1756328100000|2025-08-27 20:55:00|2639.3|2637.8|2639.89|2638.39|2639.92|2638.42|2639.24|2637.74|0
1756328400000|2025-08-27 21:00:00|2639.86|2638.36|2640.07|2638.57|2640.19|2638.69|2639.86|2638.36|0
1756328700000|2025-08-27 21:05:00|2640.08|2638.58|2640.34|2638.84|2640.49|2638.99|2640.05|2638.55|0
1756329000000|2025-08-27 21:10:00|2640.25|2638.75|2640.7|2639.2|2640.76|2639.26|2640.25|2638.75|0
1756329300000|2025-08-27 21:15:00|2640.73|2639.23|2640.61|2639.11|2640.85|2639.35|2640.61|2639.11|0
1756329600000|2025-08-27 21:20:00|2640.52|2639.02|2640.64|2639.14|2640.67|2639.17|2640.46|2638.96|0
1756329900000|2025-08-27 21:25:00|2640.55|2639.05|2640.61|2639.11|2640.67|2639.17|2640.43|2638.93|0
1756330200000|2025-08-27 21:30:00|2640.6|2639.1|2640.46|2638.96|2640.76|2639.26|2640.46|2638.96|0
1756330500000|2025-08-27 21:35:00|2640.49|2638.99|2640.49|2638.99|2640.49|2638.99|2640.49|2638.99|0
1756330800000|2025-08-27 21:40:00|2640.43|2638.93|2640.49|2638.99|2640.58|2639.08|2640.43|2638.93|0
1756331100000|2025-08-27 21:45:00|2640.46|2638.96|2640.4|2638.9|2640.58|2639.08|2640.34|2638.84|0
1756331400000|2025-08-27 21:50:00|2640.37|2638.87|2640.34|2638.84|2640.4|2638.9|2640.28|2638.78|0
1756331700000|2025-08-27 21:55:00|2640.31|2638.81|2640.28|2638.78|2640.34|2638.84|2640.16|2638.66|0
1756332000000|2025-08-27 22:00:00|2640.31|2638.81|2639.12|2637.62|2640.31|2638.81|2638.65|2637.15|0
1756332300000|2025-08-27 22:05:00|2639.15|2637.65|2638.79|2637.29|2639.33|2637.83|2638.68|2637.18|0
1756332600000|2025-08-27 22:10:00|2638.8|2637.3|2638.88|2637.38|2639.48|2637.98|2638.8|2637.3|0
1756332900000|2025-08-27 22:15:00|2638.89|2637.39|2638.59|2637.09|2639|2637.5|2638.59|2637.09|0
1756333200000|2025-08-27 22:20:00|2638.56|2637.06|2638.74|2637.24|2638.82|2637.32|2638.53|2637.03|0
1756333500000|2025-08-27 22:25:00|2638.73|2637.23|2638.79|2637.29|2638.85|2637.35|2638.59|2637.09|0
1756333800000|2025-08-27 22:30:00|2638.77|2637.27|2639.42|2637.92|2639.45|2637.95|2638.77|2637.27|0
1756334100000|2025-08-27 22:35:00|2639.39|2637.89|2639.42|2637.92|2639.48|2637.98|2639.27|2637.77|0
1756334400000|2025-08-27 22:40:00|2639.45|2637.95|2639.24|2637.74|2639.48|2637.98|2639.12|2637.62|0
1756334700000|2025-08-27 22:45:00|2639.27|2637.77|2639.12|2637.62|2639.27|2637.77|2638.97|2637.47|0
1756335000000|2025-08-27 22:50:00|2639.09|2637.59|2639.18|2637.68|2639.42|2637.92|2639.09|2637.59|0
1756335300000|2025-08-27 22:55:00|2639.15|2637.65|2639.03|2637.53|2639.15|2637.65|2638.91|2637.41|0
1756335600000|2025-08-27 23:00:00|2639.06|2637.56|2639.21|2637.71|2639.21|2637.71|2638.71|2637.21|0
1756335900000|2025-08-27 23:05:00|2639.27|2637.77|2639.12|2637.62|2639.3|2637.8|2638.94|2637.44|0
1756336200000|2025-08-27 23:10:00|2639.15|2637.65|2638.88|2637.38|2639.18|2637.68|2638.88|2637.38|0
1756336500000|2025-08-27 23:15:00|2638.89|2637.39|2638.75|2637.25|2639|2637.5|2638.72|2637.22|0
1756336800000|2025-08-27 23:20:00|2638.77|2637.27|2638.77|2637.27|2638.87|2637.37|2638.69|2637.19|0
1756337100000|2025-08-27 23:25:00|2638.72|2637.22|2638.92|2637.42|2638.92|2637.42|2638.69|2637.19|0
1756337400000|2025-08-27 23:30:00|2638.93|2637.43|2639.12|2637.62|2639.27|2637.77|2638.92|2637.42|0
1756337700000|2025-08-27 23:35:00|2639.09|2637.59|2639.24|2637.74|2639.27|2637.77|2639|2637.5|0
1756338000000|2025-08-27 23:40:00|2639.21|2637.71|2639.09|2637.59|2639.24|2637.74|2639|2637.5|0
1756338300000|2025-08-27 23:45:00|2639.06|2637.56|2639.06|2637.56|2639.18|2637.68|2638.85|2637.35|0
1756338600000|2025-08-27 23:50:00|2639.03|2637.53|2639|2637.5|2639.18|2637.68|2638.82|2637.32|0
1756338900000|2025-08-27 23:55:00|2638.94|2637.44|2639.28|2637.78|2639.34|2637.84|2638.82|2637.32|0
1756339200000|2025-08-28 00:00:00|2639.25|2637.75|2639.97|2638.47|2640.09|2638.59|2639.12|2637.62|0
1756339500000|2025-08-28 00:05:00|2640|2638.5|2639.98|2638.48|2640.06|2638.56|2639.57|2638.07|0
1756339800000|2025-08-28 00:10:00|2639.95|2638.45|2637.74|2636.24|2640.1|2638.6|2637.71|2636.21|0
1756340100000|2025-08-28 00:15:00|2637.8|2636.3|2637.35|2635.85|2639.21|2637.71|2636.48|2634.98|0
1756340400000|2025-08-28 00:20:00|2637.07|2635.57|2636.49|2634.99|2637.35|2635.85|2636.2|2634.7|0
1756340700000|2025-08-28 00:25:00|2636.63|2635.13|2636.62|2635.12|2636.78|2635.28|2635.91|2634.41|0
1756341000000|2025-08-28 00:30:00|2636.48|2634.98|2637.05|2635.55|2637.2|2635.7|2636.48|2634.98|0
1756341300000|2025-08-28 00:35:00|2637.06|2635.56|2639.36|2637.86|2639.36|2637.86|2637.05|2635.55|0
1756341600000|2025-08-28 00:40:00|2639.37|2637.87|2640.37|2638.87|2640.37|2638.87|2639.36|2637.86|0
1756341900000|2025-08-28 00:45:00|2640.36|2638.86|2641.36|2639.86|2642.22|2640.72|2640.22|2638.72|0
1756342200000|2025-08-28 00:50:00|2641.07|2639.57|2641.65|2640.15|2641.65|2640.15|2640.78|2639.28|0
1756342500000|2025-08-28 00:55:00|2641.36|2639.86|2641.65|2640.15|2641.65|2640.15|2641.36|2639.86|0
1756342800000|2025-08-28 01:00:00|2641.08|2639.58|2641.23|2639.73|2641.38|2639.88|2640.79|2639.29|0
1756343100000|2025-08-28 01:05:00|2641.38|2639.88|2641.1|2639.6|2641.39|2639.89|2641.1|2639.6|0
1756343400000|2025-08-28 01:10:00|2641.24|2639.74|2641.39|2639.89|2641.39|2639.89|2641.1|2639.6|0
1756343700000|2025-08-28 01:15:00|2641.38|2639.88|2641.39|2639.89|2641.39|2639.89|2641.1|2639.6|0
1756344000000|2025-08-28 01:20:00|2641.1|2639.6|2641.1|2639.6|2641.1|2639.6|2640.81|2639.31|0
1756344300000|2025-08-28 01:25:00|2641.39|2639.89|2641.38|2639.88|2641.39|2639.89|2641.1|2639.6|0
1756344600000|2025-08-28 01:30:00|2641.39|2639.89|2641.95|2640.45|2641.96|2640.46|2641.39|2639.89|0
1756344900000|2025-08-28 01:35:00|2641.66|2640.16|2641.96|2640.46|2642.24|2640.74|2641.66|2640.16|0
1756345200000|2025-08-28 01:40:00|2642.1|2640.6|2642.83|2641.33|2642.83|2641.33|2641.96|2640.46|0
1756345500000|2025-08-28 01:45:00|2643.12|2641.62|2643.12|2641.62|2643.26|2641.76|2642.83|2641.33|0
1756345800000|2025-08-28 01:50:00|2643.11|2641.61|2643.41|2641.91|2643.42|2641.92|2643.11|2641.61|0
1756346100000|2025-08-28 01:55:00|2643.13|2641.63|2643.13|2641.63|2643.41|2641.91|2642.84|2641.34|0
1756346400000|2025-08-28 02:00:00|2643.12|2641.62|2643.12|2641.62|2643.12|2641.62|2642.97|2641.47|0
1756346700000|2025-08-28 02:05:00|2643.41|2641.91|2643.41|2641.91|2643.41|2641.91|2643.12|2641.62|0
1756347000000|2025-08-28 02:10:00|2643.12|2641.62|2643.42|2641.92|2643.42|2641.92|2643.12|2641.62|0
1756347300000|2025-08-28 02:15:00|2643.14|2641.64|2643.43|2641.93|2643.43|2641.93|2643.14|2641.64|0
1756347600000|2025-08-28 02:20:00|2643.14|2641.64|2643.43|2641.93|2643.43|2641.93|2643.14|2641.64|0
1756347900000|2025-08-28 02:25:00|2643.42|2641.92|2643.43|2641.93|2643.43|2641.93|2643.14|2641.64|0
1756348200000|2025-08-28 02:30:00|2643.42|2641.92|2643.14|2641.64|2643.42|2641.92|2643.13|2641.63|0
1756348500000|2025-08-28 02:35:00|2643.28|2641.78|2642.99|2641.49|2643.42|2641.92|2642.85|2641.35|0
1756348800000|2025-08-28 02:40:00|2642.85|2641.35|2642.85|2641.35|2643.14|2641.64|2642.85|2641.35|0
1756349100000|2025-08-28 02:45:00|2642.99|2641.49|2643|2641.5|2643|2641.5|2642.85|2641.35|0
1756349400000|2025-08-28 02:50:00|2642.85|2641.35|2642.85|2641.35|2643.14|2641.64|2642.85|2641.35|0
1756350000000|2025-08-28 03:00:00|2642.86|2641.36|2643.14|2641.64|2643.14|2641.64|2642.85|2641.35|0
1756350300000|2025-08-28 03:05:00|2643.43|2641.93|2643.74|2642.24|2644.02|2642.52|2643.43|2641.93|0
1756350600000|2025-08-28 03:10:00|2644.03|2642.53|2643.75|2642.25|2644.03|2642.53|2643.74|2642.24|0
1756350900000|2025-08-28 03:15:00|2643.46|2641.96|2643.75|2642.25|2643.75|2642.25|2643.46|2641.96|0
1756351200000|2025-08-28 03:20:00|2643.74|2642.24|2643.74|2642.24|2643.74|2642.24|2643.45|2641.95|0
1756351500000|2025-08-28 03:25:00|2643.75|2642.25|2643.75|2642.25|2643.75|2642.25|2643.74|2642.24|0
1756351800000|2025-08-28 03:30:00|2644.03|2642.53|2644.03|2642.53|2644.03|2642.53|2644.03|2642.53|0
1756352100000|2025-08-28 03:35:00|2644.04|2642.54|2644.03|2642.53|2644.04|2642.54|2644.03|2642.53|0
1756352400000|2025-08-28 03:40:00|2644.02|2642.52|2644.07|2642.57|2644.08|2642.58|2643.79|2642.29|0
1756352700000|2025-08-28 03:45:00|2644.08|2642.58|2644.08|2642.58|2644.08|2642.58|2644.07|2642.57|0
1756353300000|2025-08-28 03:55:00|2644.09|2642.59|2644.08|2642.58|2644.09|2642.59|2644.08|2642.58|0
1756353600000|2025-08-28 04:00:00|2644.22|2642.72|2643.15|2641.65|2644.22|2642.72|2643.15|2641.65|0
1756353900000|2025-08-28 04:05:00|2643.16|2641.66|2643.15|2641.65|2643.16|2641.66|2643.15|2641.65|0
1756354200000|2025-08-28 04:10:00|2643.23|2641.73|2643.81|2642.31|2643.81|2642.31|2643.23|2641.73|0
1756354500000|2025-08-28 04:15:00|2643.83|2642.33|2643.82|2642.32|2643.83|2642.33|2643.82|2642.32|0
1756354800000|2025-08-28 04:20:00|2643.53|2642.03|2643.82|2642.32|2643.82|2642.32|2643.53|2642.03|0
1756355100000|2025-08-28 04:25:00|2643.83|2642.33|2644.12|2642.62|2644.12|2642.62|2643.83|2642.33|0
1756355400000|2025-08-28 04:30:00|2643.83|2642.33|2643.83|2642.33|2644.12|2642.62|2643.83|2642.33|0
1756355700000|2025-08-28 04:35:00|2643.69|2642.19|2643.55|2642.05|2643.84|2642.34|2643.55|2642.05|0
1756356000000|2025-08-28 04:40:00|2643.54|2642.04|2643.83|2642.33|2643.83|2642.33|2643.54|2642.04|0
1756356300000|2025-08-28 04:45:00|2643.55|2642.05|2643.54|2642.04|2643.55|2642.05|2643.54|2642.04|0
1756356600000|2025-08-28 04:50:00|2643.25|2641.75|2643.54|2642.04|2643.54|2642.04|2643.25|2641.75|0
1756356900000|2025-08-28 04:55:00|2643.39|2641.89|2642.95|2641.45|2643.39|2641.89|2642.66|2641.16|0
1756357200000|2025-08-28 05:00:00|2642.66|2641.16|2643.1|2641.6|2643.24|2641.74|2642.66|2641.16|0
1756357500000|2025-08-28 05:05:00|2642.96|2641.46|2642.96|2641.46|2642.96|2641.46|2642.67|2641.17|0
1756357800000|2025-08-28 05:10:00|2643.13|2641.63|2642.77|2641.27|2643.13|2641.63|2642.59|2641.09|0
1756358100000|2025-08-28 05:15:00|2642.59|2641.09|2642.6|2641.1|2642.96|2641.46|2642.59|2641.09|0
1756358400000|2025-08-28 05:20:00|2642.59|2641.09|2642.23|2640.73|2642.59|2641.09|2642.23|2640.73|0
1756358700000|2025-08-28 05:25:00|2642.41|2640.91|2643.31|2641.81|2643.32|2641.82|2642.41|2640.91|0
1756359000000|2025-08-28 05:30:00|2643.13|2641.63|2642.95|2641.45|2643.31|2641.81|2642.24|2640.74|0
1756359300000|2025-08-28 05:35:00|2643.31|2641.81|2642.95|2641.45|2643.31|2641.81|2642.59|2641.09|0
1756359600000|2025-08-28 05:40:00|2642.59|2641.09|2642.34|2640.84|2642.95|2641.45|2642.23|2640.73|0
1756359900000|2025-08-28 05:45:00|2641.99|2640.49|2641.26|2639.76|2641.99|2640.49|2641.26|2639.76|0
1756360200000|2025-08-28 05:50:00|2641.27|2639.77|2641.99|2640.49|2641.99|2640.49|2641.26|2639.76|0
1756360500000|2025-08-28 05:55:00|2641.98|2640.48|2641.62|2640.12|2641.99|2640.49|2641.62|2640.12|0
1756360800000|2025-08-28 06:00:00|2641.63|2640.13|2641.64|2640.14|2642|2640.5|2640.22|2638.72|0
1756361100000|2025-08-28 06:05:00|2642|2640.5|2640.58|2639.08|2642.36|2640.86|2640.22|2638.72|0
1756361400000|2025-08-28 06:10:00|2640.93|2639.43|2642.01|2640.51|2642.01|2640.51|2640.22|2638.72|0
1756361700000|2025-08-28 06:15:00|2642|2640.5|2643.11|2641.61|2643.47|2641.97|2642|2640.5|0
1756362000000|2025-08-28 06:20:00|2643.12|2641.62|2643.13|2641.63|2643.84|2642.34|2642.76|2641.26|0
1756362300000|2025-08-28 06:25:00|2643.49|2641.99|2645.01|2643.51|2645.01|2643.51|2643.49|2641.99|0
1756362600000|2025-08-28 06:30:00|2645.02|2643.52|2651.39|2649.99|2652.14|2650.74|2645.02|2643.52|10
1756362900000|2025-08-28 06:35:00|2651.64|2650.24|2652.89|2651.49|2652.89|2651.49|2651.39|2649.99|6
1756363200000|2025-08-28 06:40:00|2653.14|2651.74|2652.52|2651.12|2653.14|2651.74|2652.27|2650.87|2
1756363500000|2025-08-28 06:45:00|2652.77|2651.37|2652.89|2651.49|2652.89|2651.49|2651.89|2650.49|5
1756363800000|2025-08-28 06:50:00|2651.27|2649.87|2651.52|2650.12|2651.52|2650.12|2651.27|2649.87|3
1756364100000|2025-08-28 06:55:00|2651.21|2649.71|2650.75|2649.25|2651.92|2650.42|2650.64|2649.14|0
1756364400000|2025-08-28 07:00:00|2651.1|2649.6|2653.44|2652.94|2654.57|2654.07|2651.07|2649.6|1295
1756364700000|2025-08-28 07:05:00|2653.32|2652.82|2650.19|2649.69|2653.57|2653.07|2649.44|2648.94|813
1756365000000|2025-08-28 07:10:00|2649.94|2649.44|2656.07|2655.57|2656.94|2656.44|2649.82|2649.32|748
1756365300000|2025-08-28 07:15:00|2655.82|2655.32|2655.32|2654.82|2656.57|2656.07|2653.69|2653.19|618
1756365600000|2025-08-28 07:20:00|2655.07|2654.57|2656.82|2656.32|2658.57|2658.07|2655.07|2654.57|738
1756365900000|2025-08-28 07:25:00|2656.69|2656.19|2657.44|2656.94|2657.82|2657.32|2655.32|2654.82|542
1756366200000|2025-08-28 07:30:00|2657.92|2657.42|2657.17|2656.67|2658.8|2658.3|2656.8|2656.3|701
1756366500000|2025-08-28 07:35:00|2657.05|2656.55|2654.3|2653.8|2657.3|2656.8|2654.3|2653.8|641
1756366800000|2025-08-28 07:40:00|2654.56|2654.06|2655.93|2655.43|2657.31|2656.81|2654.18|2653.68|498
1756367100000|2025-08-28 07:45:00|2655.81|2655.31|2657.31|2656.81|2657.81|2657.31|2655.31|2654.81|422
1756367400000|2025-08-28 07:50:00|2656.98|2656.48|2656.73|2656.23|2657.48|2656.98|2655.73|2655.23|347
1756367700000|2025-08-28 07:55:00|2656.6|2656.1|2657.1|2656.6|2657.73|2657.23|2656.48|2655.98|422
1756368000000|2025-08-28 08:00:00|2656.93|2656.43|2659.43|2658.93|2659.43|2658.93|2655.56|2655.06|372
1756368300000|2025-08-28 08:05:00|2659.56|2659.06|2659.31|2658.81|2660.31|2659.81|2658.93|2658.43|339
1756368600000|2025-08-28 08:10:00|2659.51|2659.01|2657.26|2656.76|2659.63|2659.13|2657.26|2656.76|577
1756368900000|2025-08-28 08:15:00|2657.01|2656.51|2656.01|2655.51|2657.51|2657.01|2655.63|2655.13|361
1756369200000|2025-08-28 08:20:00|2656.27|2655.77|2655.02|2654.52|2656.39|2655.89|2655.02|2654.52|306
1756369500000|2025-08-28 08:25:00|2654.77|2654.27|2653.52|2653.02|2654.77|2654.27|2652.77|2652.27|404
1756369800000|2025-08-28 08:30:00|2653.36|2652.86|2652.61|2652.11|2653.86|2653.36|2651.86|2651.36|332
1756370100000|2025-08-28 08:35:00|2652.36|2651.86|2652.11|2651.61|2653.86|2653.36|2652.11|2651.61|464
1756370400000|2025-08-28 08:40:00|2652.14|2651.64|2653.89|2653.39|2654.64|2654.14|2651.89|2651.39|328
1756370700000|2025-08-28 08:45:00|2654.01|2653.51|2652.14|2651.64|2654.01|2653.51|2652.14|2651.64|202
1756371000000|2025-08-28 08:50:00|2652.08|2651.58|2649.95|2649.45|2652.08|2651.58|2649.83|2649.33|358
1756371300000|2025-08-28 08:55:00|2649.83|2649.33|2651.83|2651.33|2651.83|2651.33|2649.83|2649.33|241
1756371600000|2025-08-28 09:00:00|2652.13|2651.63|2651.63|2651.13|2652.63|2652.13|2651.38|2650.88|292
1756371900000|2025-08-28 09:05:00|2651.38|2650.88|2653|2652.5|2653.13|2652.63|2651|2650.5|268
1756372200000|2025-08-28 09:10:00|2652.84|2652.34|2652.34|2651.84|2653.47|2652.97|2651.97|2651.47|260
1756372500000|2025-08-28 09:15:00|2652.22|2651.72|2651.97|2651.47|2653.34|2652.84|2651.97|2651.47|234
1756372800000|2025-08-28 09:20:00|2651.94|2651.44|2651.56|2651.06|2651.94|2651.44|2650.94|2650.44|148
1756373100000|2025-08-28 09:25:00|2651.44|2650.94|2651.19|2650.69|2652.44|2651.94|2650.94|2650.44|142
1756373400000|2025-08-28 09:30:00|2651.16|2650.66|2651.53|2651.03|2651.53|2651.03|2650.66|2650.16|175
1756373700000|2025-08-28 09:35:00|2651.66|2651.16|2651.41|2650.91|2652.53|2652.03|2651.41|2650.91|143
1756374000000|2025-08-28 09:40:00|2651.33|2650.83|2650.33|2649.83|2651.83|2651.33|2650.2|2649.7|247
1756374300000|2025-08-28 09:45:00|2650.08|2649.58|2649.33|2648.83|2650.7|2650.2|2648.2|2647.7|255
1756374600000|2025-08-28 09:50:00|2649.56|2649.06|2650.56|2650.06|2650.56|2650.06|2649.31|2648.81|158
1756374900000|2025-08-28 09:55:00|2650.43|2649.93|2649.93|2649.43|2651.93|2651.43|2649.93|2649.43|209
1756375200000|2025-08-28 10:00:00|2649.52|2649.02|2647.15|2646.65|2649.65|2649.15|2647.15|2646.65|333
1756375500000|2025-08-28 10:05:00|2647.02|2646.52|2646.4|2645.9|2647.4|2646.9|2645.9|2645.4|150
1756375800000|2025-08-28 10:10:00|2646.66|2646.16|2643.78|2643.28|2646.66|2646.16|2643.41|2642.91|509
1756376100000|2025-08-28 10:15:00|2643.66|2643.16|2642.91|2642.41|2644.16|2643.66|2642.78|2642.28|415
1756376400000|2025-08-28 10:20:00|2643.26|2642.76|2642.76|2642.26|2643.51|2643.01|2642.01|2641.51|435
1756376700000|2025-08-28 10:25:00|2642.63|2642.13|2644.26|2643.76|2644.26|2643.76|2642.51|2642.01|274
1756377000000|2025-08-28 10:30:00|2644.12|2643.62|2641.37|2640.87|2644.49|2643.99|2641.12|2640.62|542
1756377300000|2025-08-28 10:35:00|2641.49|2640.99|2639.37|2638.87|2642.62|2642.12|2639.37|2638.87|684
1756377600000|2025-08-28 10:40:00|2639.44|2638.94|2639.94|2639.44|2640.06|2639.56|2638.69|2638.19|725
1756377900000|2025-08-28 10:45:00|2639.81|2639.31|2641.69|2641.19|2641.69|2641.19|2639.69|2639.19|551
1756378200000|2025-08-28 10:50:00|2641.61|2641.11|2639.23|2638.73|2642.11|2641.61|2639.11|2638.61|889
1756378500000|2025-08-28 10:55:00|2639.36|2638.86|2637.23|2636.73|2639.36|2638.86|2637.11|2636.61|1272
1756378800000|2025-08-28 11:00:00|2637.62|2637.12|2642|2641.5|2642.25|2641.75|2637.5|2637|509
1756379100000|2025-08-28 11:05:00|2642.25|2641.75|2642.75|2642.25|2643.25|2642.75|2641.75|2641.25|173
1756379400000|2025-08-28 11:10:00|2642.87|2642.37|2641|2640.5|2643|2642.5|2641|2640.5|233
1756379700000|2025-08-28 11:15:00|2640.75|2640.25|2639|2638.5|2641|2640.5|2638.75|2638.25|264
1756380000000|2025-08-28 11:20:00|2638.81|2638.31|2637.81|2637.31|2640.06|2639.56|2637.81|2637.31|3254
1756380300000|2025-08-28 11:25:00|2638.06|2637.56|2640.68|2640.18|2640.81|2640.31|2638.06|2637.56|254
1756380600000|2025-08-28 11:30:00|2640.41|2639.91|2639.04|2638.54|2641.29|2640.79|2638.91|2638.41|325
1756380900000|2025-08-28 11:35:00|2638.91|2638.41|2640.04|2639.54|2640.54|2640.04|2638.79|2638.29|331
1756381200000|2025-08-28 11:40:00|2640.08|2639.58|2644.33|2643.83|2644.33|2643.83|2640.08|2639.58|215
1756381500000|2025-08-28 11:45:00|2644.58|2644.08|2646.08|2645.58|2646.58|2646.08|2644.58|2644.08|324
1756381800000|2025-08-28 11:50:00|2645.6|2645.1|2647.85|2647.35|2648.6|2648.1|2645.6|2645.1|460
1756382100000|2025-08-28 11:55:00|2647.97|2647.47|2648.6|2648.1|2648.85|2648.35|2646.97|2646.47|269
1756382400000|2025-08-28 12:00:00|2648.72|2648.22|2647.72|2647.22|2649.72|2649.22|2647.72|2647.22|346
1756382700000|2025-08-28 12:05:00|2647.84|2647.34|2646.97|2646.47|2647.84|2647.34|2646.59|2646.09|254
1756383000000|2025-08-28 12:10:00|2647.18|2646.68|2647.43|2646.93|2647.93|2647.43|2646.43|2645.93|181
1756383300000|2025-08-28 12:15:00|2647.55|2647.05|2647.18|2646.68|2647.68|2647.18|2646.68|2646.18|140
1756383600000|2025-08-28 12:20:00|2647.2|2646.7|2647.45|2646.95|2647.95|2647.45|2646.7|2646.2|227
1756383900000|2025-08-28 12:25:00|2647.2|2646.7|2647.07|2646.57|2647.7|2647.2|2646.95|2646.45|130
1756384200000|2025-08-28 12:30:00|2647.18|2646.68|2649.93|2649.43|2651.06|2650.56|2647.18|2646.68|558
1756384500000|2025-08-28 12:35:00|2650.06|2649.56|2647.43|2646.93|2650.31|2649.81|2647.06|2646.56|290
1756384800000|2025-08-28 12:40:00|2647.26|2646.76|2647.39|2646.89|2648.64|2648.14|2646.89|2646.39|257
1756385100000|2025-08-28 12:45:00|2647.51|2647.01|2646.39|2645.89|2648.01|2647.51|2646.39|2645.89|287
1756385400000|2025-08-28 12:50:00|2646.4|2645.9|2646.9|2646.4|2647.65|2647.15|2646.4|2645.9|198
1756385700000|2025-08-28 12:55:00|2646.77|2646.27|2647.77|2647.27|2648.65|2648.15|2646.65|2646.15|135
1756386000000|2025-08-28 13:00:00|2647.9|2647.4|2649.15|2648.65|2649.27|2648.77|2647.65|2647.15|189
1756386300000|2025-08-28 13:05:00|2649.4|2648.9|2648.4|2647.9|2650.15|2649.65|2648.15|2647.65|380
1756386600000|2025-08-28 13:10:00|2648.27|2647.77|2649.02|2648.52|2649.52|2649.02|2647.77|2647.27|209
1756386900000|2025-08-28 13:15:00|2648.77|2648.27|2648.89|2648.39|2650.02|2649.52|2648.52|2648.02|278
1756387200000|2025-08-28 13:20:00|2648.74|2648.24|2647.37|2646.87|2649.12|2648.62|2646.99|2646.49|185
1756387500000|2025-08-28 13:25:00|2647.12|2646.62|2646.87|2646.37|2647.87|2647.37|2646.62|2646.12|331
1756387800000|2025-08-28 13:30:00|2647.32|2646.82|2644.32|2643.82|2647.32|2646.82|2643.69|2643.19|487
1756388100000|2025-08-28 13:35:00|2644.57|2644.07|2646.57|2646.07|2646.82|2646.32|2643.94|2643.44|409
1756388400000|2025-08-28 13:40:00|2646.54|2646.04|2646.04|2645.54|2646.54|2646.04|2644.79|2644.29|523
1756388700000|2025-08-28 13:45:00|2646.16|2645.66|2646.29|2645.79|2647.79|2647.29|2645.54|2645.04|923
1756389000000|2025-08-28 13:50:00|2646.02|2645.52|2646.64|2646.14|2647.77|2647.27|2644.39|2643.89|805
1756389300000|2025-08-28 13:55:00|2646.77|2646.27|2640.77|2640.27|2647.27|2646.77|2640.77|2640.27|1346
1756389600000|2025-08-28 14:00:00|2640.84|2640.34|2644.84|2644.34|2646.09|2645.59|2640.84|2640.34|574
1756389900000|2025-08-28 14:05:00|2644.59|2644.09|2643.71|2643.21|2646.09|2645.59|2643.71|2643.21|372
1756390200000|2025-08-28 14:10:00|2643.59|2643.09|2643.84|2643.34|2646.09|2645.59|2643.34|2642.84|373
1756390500000|2025-08-28 14:15:00|2644.09|2643.59|2643.84|2643.34|2644.59|2644.09|2642.84|2642.34|332
1756390800000|2025-08-28 14:20:00|2643.72|2643.22|2644.22|2643.72|2644.97|2644.47|2643.59|2643.09|236
1756391100000|2025-08-28 14:25:00|2644.47|2643.97|2643.97|2643.47|2644.97|2644.47|2643.59|2643.09|234
1756391400000|2025-08-28 14:30:00|2643.96|2643.46|2643.96|2643.46|2644.71|2644.21|2643.21|2642.71|355
1756391700000|2025-08-28 14:35:00|2643.83|2643.33|2643.71|2643.21|2644.46|2643.96|2643.21|2642.71|734
1756392000000|2025-08-28 14:40:00|2643.56|2643.06|2643.56|2643.06|2645.06|2644.56|2643.31|2642.81|442
1756392300000|2025-08-28 14:45:00|2643.31|2642.81|2642.56|2642.06|2643.81|2643.31|2642.31|2641.81|320
1756392600000|2025-08-28 14:50:00|2642.72|2642.22|2640.72|2640.22|2642.72|2642.22|2639.97|2639.47|382
1756392900000|2025-08-28 14:55:00|2640.84|2640.34|2641.47|2640.97|2641.72|2641.22|2640.22|2639.72|899
1756393200000|2025-08-28 15:00:00|2641.68|2641.18|2642.18|2641.68|2642.43|2641.93|2641.43|2640.93|477
1756393500000|2025-08-28 15:05:00|2642.43|2641.93|2642.68|2642.18|2643.05|2642.55|2641.43|2640.93|446
1756393800000|2025-08-28 15:10:00|2642.22|2641.72|2643.72|2643.22|2643.72|2643.22|2642.22|2641.72|542
1756394100000|2025-08-28 15:15:00|2643.97|2643.47|2644.72|2644.22|2645.97|2645.47|2643.97|2643.47|826
1756394400000|2025-08-28 15:20:00|2644.67|2644.17|2644.28|2642.78|2644.67|2644.17|2642.67|2642.17|2256
1756394700000|2025-08-28 15:25:00|2644.27|2642.77|2645.34|2643.84|2645.35|2643.85|2643.87|2642.37|1065
1756395000000|2025-08-28 15:30:00|2645.35|2643.85|2647.49|2646.09|2647.87|2646.47|2645.34|2643.84|371
1756395300000|2025-08-28 15:35:00|2647.24|2645.84|2645.87|2644.47|2647.24|2645.84|2644.24|2642.84|166
1756395600000|2025-08-28 15:40:00|2645.74|2644.34|2646.49|2645.09|2646.49|2645.09|2645.62|2644.22|31
1756395900000|2025-08-28 15:45:00|2646.62|2645.22|2647.24|2645.84|2647.24|2645.84|2646.62|2645.22|1
1756396200000|2025-08-28 15:50:00|2647.12|2645.72|2646.74|2645.34|2647.62|2646.22|2646.62|2645.22|20
1756396500000|2025-08-28 15:55:00|2646.62|2645.22|2646.67|2645.17|2647.12|2645.72|2646.37|2644.97|65
1756396800000|2025-08-28 16:00:00|2647.02|2645.52|2647.02|2645.52|2647.38|2645.88|2646.66|2645.16|0
1756397100000|2025-08-28 16:05:00|2647.03|2645.53|2647.4|2645.9|2647.76|2646.26|2646.66|2645.16|0
1756397400000|2025-08-28 16:10:00|2647.41|2645.91|2648.14|2646.64|2648.15|2646.65|2647.4|2645.9|0
1756397700000|2025-08-28 16:15:00|2648.15|2646.65|2647.78|2646.28|2648.5|2647|2647.78|2646.28|0
1756398000000|2025-08-28 16:20:00|2647.79|2646.29|2647.8|2646.3|2648.15|2646.65|2647.43|2645.93|0
1756398300000|2025-08-28 16:25:00|2647.79|2646.29|2648.54|2647.04|2648.55|2647.05|2647.79|2646.29|0
1756398600000|2025-08-28 16:30:00|2648.55|2647.05|2647.09|2645.59|2648.55|2647.05|2646.73|2645.23|0
1756398900000|2025-08-28 16:35:00|2647.45|2645.95|2647.46|2645.96|2647.46|2645.96|2647.09|2645.59|0
1756399200000|2025-08-28 16:40:00|2647.45|2645.95|2647.11|2645.61|2647.82|2646.32|2647.1|2645.6|0
1756399500000|2025-08-28 16:45:00|2647.29|2645.79|2647.46|2645.96|2647.82|2646.32|2647.1|2645.6|0
1756399800000|2025-08-28 16:50:00|2647.64|2646.14|2647.84|2646.34|2648.19|2646.69|2647.46|2645.96|0
1756400100000|2025-08-28 16:55:00|2647.83|2646.33|2646.72|2645.22|2647.83|2646.33|2646.72|2645.22|0
1756400400000|2025-08-28 17:00:00|2646.73|2645.23|2645.66|2644.16|2646.73|2645.23|2645.64|2644.14|0
1756400700000|2025-08-28 17:05:00|2645.67|2644.17|2645.32|2643.82|2646.02|2644.52|2644.94|2643.44|0
1756401000000|2025-08-28 17:10:00|2645.31|2643.81|2645.31|2643.81|2645.32|2643.82|2644.59|2643.09|0
1756401300000|2025-08-28 17:15:00|2645.32|2643.82|2645.31|2643.81|2645.32|2643.82|2644.95|2643.45|0
1756401600000|2025-08-28 17:20:00|2645.32|2643.82|2645.66|2644.16|2645.67|2644.17|2645.29|2643.79|0
1756401900000|2025-08-28 17:25:00|2645.65|2644.15|2645.32|2643.82|2645.68|2644.18|2645.32|2643.82|0
1756402200000|2025-08-28 17:30:00|2645.33|2643.83|2645.65|2644.15|2645.69|2644.19|2645.3|2643.8|0
1756402500000|2025-08-28 17:35:00|2645.48|2643.98|2645.66|2644.16|2646.03|2644.53|2645.48|2643.98|0
1756402800000|2025-08-28 17:40:00|2646.02|2644.52|2646.4|2644.9|2646.4|2644.9|2646.02|2644.52|0
1756403100000|2025-08-28 17:45:00|2646.41|2644.91|2647.12|2645.62|2647.12|2645.62|2646.4|2644.9|0
1756403400000|2025-08-28 17:50:00|2646.94|2645.44|2646.77|2645.27|2647.12|2645.62|2646.59|2645.09|0
1756403700000|2025-08-28 17:55:00|2646.76|2645.26|2646.76|2645.26|2646.76|2645.26|2646.04|2644.54|0
1756404000000|2025-08-28 18:00:00|2646.41|2644.91|2646.41|2644.91|2646.77|2645.27|2646.4|2644.9|0
1756404300000|2025-08-28 18:05:00|2646.59|2645.09|2646.41|2644.91|2646.78|2645.28|2646.41|2644.91|0
1756404600000|2025-08-28 18:10:00|2646.42|2644.92|2646.82|2645.32|2646.83|2645.33|2646.41|2644.91|0
1756404900000|2025-08-28 18:15:00|2646.46|2644.96|2646.1|2644.6|2646.82|2645.32|2646.1|2644.6|0
1756405200000|2025-08-28 18:20:00|2646.28|2644.78|2646.47|2644.97|2646.47|2644.97|2646.28|2644.78|0
1756405500000|2025-08-28 18:25:00|2646.46|2644.96|2646.83|2645.33|2646.84|2645.34|2646.46|2644.96|0
1756405800000|2025-08-28 18:30:00|2646.84|2645.34|2646.84|2645.34|2646.85|2645.35|2646.48|2644.98|0
1756406100000|2025-08-28 18:35:00|2646.85|2645.35|2646.85|2645.35|2646.85|2645.35|2646.84|2645.34|0
1756406400000|2025-08-28 18:40:00|2646.86|2645.36|2646.58|2645.08|2646.95|2645.45|2646.58|2645.08|0
1756406700000|2025-08-28 18:45:00|2646.76|2645.26|2646.58|2645.08|2646.94|2645.44|2646.58|2645.08|0
1756407000000|2025-08-28 18:50:00|2646.59|2645.09|2646.94|2645.44|2646.95|2645.45|2646.58|2645.08|0
1756407300000|2025-08-28 18:55:00|2646.59|2645.09|2646.59|2645.09|2646.96|2645.46|2646.58|2645.08|0
1756407600000|2025-08-28 19:00:00|2646.6|2645.1|2646.95|2645.45|2646.96|2645.46|2646.59|2645.09|0
1756407900000|2025-08-28 19:05:00|2646.94|2645.44|2647.31|2645.81|2647.31|2645.81|2646.58|2645.08|0
1756408200000|2025-08-28 19:10:00|2647.3|2645.8|2647.31|2645.81|2647.32|2645.82|2646.95|2645.45|0
1756408500000|2025-08-28 19:15:00|2647.3|2645.8|2647.3|2645.8|2647.3|2645.8|2646.94|2645.44|0
1756408800000|2025-08-28 19:20:00|2647.29|2645.79|2646.58|2645.08|2647.3|2645.8|2646.58|2645.08|0
1756409100000|2025-08-28 19:25:00|2646.59|2645.09|2646.94|2645.44|2646.95|2645.45|2646.59|2645.09|0
1756409400000|2025-08-28 19:30:00|2646.93|2645.43|2647.29|2645.79|2647.29|2645.79|2646.93|2645.43|0
1756409700000|2025-08-28 19:35:00|2647.3|2645.8|2646.6|2645.1|2647.31|2645.81|2646.59|2645.09|0
1756410000000|2025-08-28 19:40:00|2646.61|2645.11|2646.97|2645.47|2647.33|2645.83|2646.61|2645.11|0
1756410300000|2025-08-28 19:45:00|2646.98|2645.48|2646.62|2645.12|2646.99|2645.49|2646.62|2645.12|0
1756410600000|2025-08-28 19:50:00|2646.63|2645.13|2646.93|2645.43|2646.93|2645.43|2645.89|2644.39|0
1756410900000|2025-08-28 19:55:00|2646.91|2645.41|2646.17|2644.67|2647.28|2645.78|2645.84|2644.34|0
1756411200000|2025-08-28 20:00:00|2646.1|2644.6|2646.32|2644.82|2646.32|2644.82|2645.22|2643.72|0
1756411500000|2025-08-28 20:05:00|2646.25|2644.75|2646.03|2644.53|2646.4|2644.9|2645.63|2644.13|0
1756411800000|2025-08-28 20:10:00|2646.1|2644.6|2645.96|2644.46|2646.25|2644.75|2645.96|2644.46|0
1756412100000|2025-08-28 20:15:00|2646.03|2644.53|2646.1|2644.6|2646.4|2644.9|2645.92|2644.42|0
1756412400000|2025-08-28 20:20:00|2646.03|2644.53|2646.25|2644.75|2646.32|2644.82|2645.96|2644.46|0
1756412700000|2025-08-28 20:25:00|2646.18|2644.68|2646.32|2644.82|2646.43|2644.93|2646.1|2644.6|0
1756413000000|2025-08-28 20:30:00|2646.25|2644.75|2646.4|2644.9|2646.58|2645.08|2646.25|2644.75|0
1756413300000|2025-08-28 20:35:00|2646.43|2644.93|2646.43|2644.93|2646.65|2645.15|2646.4|2644.9|0
1756413600000|2025-08-28 20:40:00|2646.4|2644.9|2646.4|2644.9|2646.51|2645.01|2646.1|2644.6|0
1756413900000|2025-08-28 20:45:00|2646.39|2644.89|2646.1|2644.6|2646.4|2644.9|2646.03|2644.53|0
1756414200000|2025-08-28 20:50:00|2646.11|2644.61|2646.1|2644.6|2646.18|2644.68|2646.03|2644.53|0
1756414500000|2025-08-28 20:55:00|2646.03|2644.53|2645.92|2644.42|2646.1|2644.6|2645.77|2644.27|0
1756414800000|2025-08-28 21:00:00|2646.06|2644.56|2646.13|2644.63|2646.46|2644.96|2646.06|2644.56|0
1756415100000|2025-08-28 21:05:00|2646.14|2644.64|2645.95|2644.45|2646.24|2644.74|2645.73|2644.23|0
1756415400000|2025-08-28 21:10:00|2645.99|2644.49|2645.91|2644.41|2646.06|2644.56|2645.91|2644.41|0
1756415700000|2025-08-28 21:15:00|2645.92|2644.42|2645.88|2644.38|2646.02|2644.52|2645.88|2644.38|0
1756416000000|2025-08-28 21:20:00|2645.91|2644.41|2645.91|2644.41|2645.91|2644.41|2645.91|2644.41|0
1756416300000|2025-08-28 21:25:00|2645.92|2644.42|2645.91|2644.41|2646.02|2644.52|2645.84|2644.34|0
1756416600000|2025-08-28 21:30:00|2645.92|2644.42|2645.88|2644.38|2645.99|2644.49|2645.77|2644.27|0
1756416900000|2025-08-28 21:35:00|2645.84|2644.34|2645.81|2644.31|2645.88|2644.38|2645.81|2644.31|0
1756417200000|2025-08-28 21:40:00|2645.85|2644.35|2645.89|2644.39|2645.89|2644.39|2645.81|2644.31|0
1756417800000|2025-08-28 21:50:00|2645.81|2644.31|2645.89|2644.39|2645.89|2644.39|2645.81|2644.31|0
1756418100000|2025-08-28 21:55:00|2645.92|2644.42|2645.96|2644.46|2646.03|2644.53|2645.81|2644.31|0
1756418400000|2025-08-28 22:00:00|2645.97|2644.47|2645.92|2644.42|2646.29|2644.79|2645.56|2644.06|0
1756418700000|2025-08-28 22:05:00|2645.96|2644.46|2645.74|2644.24|2646.29|2644.79|2645.74|2644.24|0
1756419000000|2025-08-28 22:10:00|2645.78|2644.28|2645.6|2644.1|2646.14|2644.64|2645.6|2644.1|0
1756419300000|2025-08-28 22:15:00|2645.63|2644.13|2645.56|2644.06|2645.96|2644.46|2645.48|2643.98|0
1756419600000|2025-08-28 22:20:00|2645.52|2644.02|2645.81|2644.31|2645.81|2644.31|2645.41|2643.91|0
1756419900000|2025-08-28 22:25:00|2645.74|2644.24|2645.56|2644.06|2645.89|2644.39|2645.41|2643.91|0
1756420200000|2025-08-28 22:30:00|2645.48|2643.98|2645.41|2643.91|2645.81|2644.31|2645.34|2643.84|0
1756420500000|2025-08-28 22:35:00|2645.48|2643.98|2645.08|2643.58|2645.48|2643.98|2644.97|2643.47|0
1756420800000|2025-08-28 22:40:00|2645.01|2643.51|2644.82|2643.32|2645.01|2643.51|2644.78|2643.28|0
1756421100000|2025-08-28 22:45:00|2644.85|2643.35|2644.92|2643.42|2644.93|2643.43|2644.7|2643.2|0
1756421400000|2025-08-28 22:50:00|2644.95|2643.45|2644.99|2643.49|2645.1|2643.6|2644.77|2643.27|0
1756421700000|2025-08-28 22:55:00|2644.95|2643.45|2644.99|2643.49|2645.03|2643.53|2644.63|2643.13|0
1756422000000|2025-08-28 23:00:00|2644.98|2643.48|2644.98|2643.48|2645.24|2643.74|2644.69|2643.19|0
1756422300000|2025-08-28 23:05:00|2645.02|2643.52|2645.24|2643.74|2645.31|2643.81|2644.98|2643.48|0
1756422600000|2025-08-28 23:10:00|2645.27|2643.77|2644.98|2643.48|2645.27|2643.77|2644.98|2643.48|0
1756422900000|2025-08-28 23:15:00|2645.02|2643.52|2645.09|2643.59|2645.17|2643.67|2645.02|2643.52|0
1756423200000|2025-08-28 23:20:00|2645.08|2643.58|2644.97|2643.47|2645.08|2643.58|2644.9|2643.4|0
1756423500000|2025-08-28 23:25:00|2645.01|2643.51|2645.08|2643.58|2645.08|2643.58|2644.97|2643.47|0
1756423800000|2025-08-28 23:30:00|2645.01|2643.51|2645.16|2643.66|2645.16|2643.66|2645.01|2643.51|0
1756424100000|2025-08-28 23:35:00|2645.23|2643.73|2645.49|2643.99|2645.49|2643.99|2645.16|2643.66|0
1756424400000|2025-08-28 23:40:00|2645.48|2643.98|2645.45|2643.95|2645.49|2643.99|2645.3|2643.8|0
1756424700000|2025-08-28 23:45:00|2645.37|2643.87|2645.23|2643.73|2645.37|2643.87|2645.19|2643.69|0
1756425000000|2025-08-28 23:50:00|2645.3|2643.8|2645.3|2643.8|2645.37|2643.87|2645.01|2643.51|0
1756425300000|2025-08-28 23:55:00|2645.37|2643.87|2645.3|2643.8|2645.49|2643.99|2645.3|2643.8|0
1756425600000|2025-08-29 00:00:00|2645.23|2643.73|2645.57|2644.07|2645.65|2644.15|2644.9|2643.4|0
1756425900000|2025-08-29 00:05:00|2645.61|2644.11|2645.35|2643.85|2645.83|2644.33|2645.35|2643.85|0
1756426200000|2025-08-29 00:10:00|2645.36|2643.86|2646|2644.5|2646.15|2644.65|2645.35|2643.85|0
1756426500000|2025-08-29 00:15:00|2646.04|2644.54|2646.19|2644.69|2646.2|2644.7|2644.76|2643.26|0
1756426800000|2025-08-29 00:20:00|2646.2|2644.7|2645.12|2643.62|2646.2|2644.7|2645.12|2643.62|0
1756427100000|2025-08-29 00:25:00|2645.3|2643.8|2646.08|2644.58|2646.08|2644.58|2645.3|2643.8|0
1756427400000|2025-08-29 00:30:00|2646.07|2644.57|2646.45|2644.95|2646.45|2644.95|2645.72|2644.22|0
1756427700000|2025-08-29 00:35:00|2646.81|2645.31|2647.51|2646.01|2647.51|2646.01|2646.8|2645.3|0
1756428000000|2025-08-29 00:40:00|2647.52|2646.02|2647.16|2645.66|2647.52|2646.02|2647.16|2645.66|0
1756428300000|2025-08-29 00:45:00|2647.15|2645.65|2647.16|2645.66|2647.16|2645.66|2646.8|2645.3|0
1756428600000|2025-08-29 00:50:00|2647.15|2645.65|2646.44|2644.94|2647.51|2646.01|2646.44|2644.94|0
1756428900000|2025-08-29 00:55:00|2646.08|2644.58|2646.07|2644.57|2646.44|2644.94|2646.07|2644.57|0
1756429200000|2025-08-29 01:00:00|2646.08|2644.58|2645.72|2644.22|2646.44|2644.94|2645.72|2644.22|0
1756429500000|2025-08-29 01:05:00|2645.36|2643.86|2644.27|2642.77|2645.36|2643.86|2643.91|2642.41|0
1756429800000|2025-08-29 01:10:00|2644.45|2642.95|2644.64|2643.14|2644.99|2643.49|2644.45|2642.95|0
1756430100000|2025-08-29 01:15:00|2644.63|2643.13|2643.55|2642.05|2644.64|2643.14|2643.55|2642.05|0
1756430400000|2025-08-29 01:20:00|2643.2|2641.7|2642.49|2640.99|2643.2|2641.7|2642.48|2640.98|0
1756430700000|2025-08-29 01:25:00|2642.48|2640.98|2642.11|2640.61|2642.48|2640.98|2641.4|2639.9|0
1756431000000|2025-08-29 01:30:00|2641.4|2639.9|2641.22|2639.72|2641.76|2640.26|2639.97|2638.47|0
1756431300000|2025-08-29 01:35:00|2641.04|2639.54|2641.75|2640.25|2642.11|2640.61|2641.04|2639.54|0
1756431600000|2025-08-29 01:40:00|2642.11|2640.61|2642.11|2640.61|2642.29|2640.79|2641.75|2640.25|0
1756431900000|2025-08-29 01:45:00|2641.75|2640.25|2641.4|2639.9|2642.11|2640.61|2641.04|2639.54|0
1756432200000|2025-08-29 01:50:00|2641.39|2639.89|2641.75|2640.25|2641.75|2640.25|2640.68|2639.18|0
1756432500000|2025-08-29 01:55:00|2641.39|2639.89|2641.75|2640.25|2641.75|2640.25|2641.04|2639.54|0
1756432800000|2025-08-29 02:00:00|2641.39|2639.89|2641.75|2640.25|2641.93|2640.43|2641.39|2639.89|0
1756433100000|2025-08-29 02:05:00|2641.93|2640.43|2641.75|2640.25|2641.93|2640.43|2641.75|2640.25|0
1756433400000|2025-08-29 02:10:00|2641.74|2640.24|2641.39|2639.89|2641.75|2640.25|2641.39|2639.89|0
1756433700000|2025-08-29 02:15:00|2641.57|2640.07|2642.1|2640.6|2642.28|2640.78|2641.39|2639.89|0
1756434000000|2025-08-29 02:20:00|2641.75|2640.25|2642.1|2640.6|2642.11|2640.61|2641.74|2640.24|0
1756434300000|2025-08-29 02:25:00|2641.74|2640.24|2641.74|2640.24|2642.1|2640.6|2641.74|2640.24|0
1756434900000|2025-08-29 02:35:00|2641.73|2640.23|2641.74|2640.24|2641.74|2640.24|2641.73|2640.23|0
1756435200000|2025-08-29 02:40:00|2641.82|2640.32|2641.82|2640.32|2641.82|2640.32|2641.82|2640.32|0
1756435500000|2025-08-29 02:45:00|2641.81|2640.31|2641.82|2640.32|2641.82|2640.32|2641.81|2640.31|0
1756435800000|2025-08-29 02:50:00|2641.85|2640.35|2642.6|2641.1|2642.6|2641.1|2641.85|2640.35|0
1756436100000|2025-08-29 02:55:00|2642.78|2641.28|2642.6|2641.1|2642.78|2641.28|2642.6|2641.1|0
1756436400000|2025-08-29 03:00:00|2642.78|2641.28|2643.35|2641.85|2643.35|2641.85|2642.61|2641.11|0
1756436700000|2025-08-29 03:05:00|2643.7|2642.2|2644.77|2643.27|2645.49|2643.99|2643.7|2642.2|0
1756437000000|2025-08-29 03:10:00|2644.78|2643.28|2644.77|2643.27|2644.78|2643.28|2644.77|2643.27|0
1756437300000|2025-08-29 03:15:00|2644.41|2642.91|2645.13|2643.63|2645.13|2643.63|2644.41|2642.91|0
1756437600000|2025-08-29 03:20:00|2645.12|2643.62|2644.76|2643.26|2645.13|2643.63|2644.76|2643.26|0
1756438200000|2025-08-29 03:30:00|2644.4|2642.9|2644.4|2642.9|2644.76|2643.26|2644.4|2642.9|0
1756438500000|2025-08-29 03:35:00|2644.41|2642.91|2644.41|2642.91|2644.77|2643.27|2644.41|2642.91|0
1756438800000|2025-08-29 03:40:00|2644.59|2643.09|2644.41|2642.91|2644.78|2643.28|2644.41|2642.91|0
1756439100000|2025-08-29 03:45:00|2644.05|2642.55|2644.05|2642.55|2644.41|2642.91|2644.05|2642.55|0
1756439700000|2025-08-29 03:55:00|2644.04|2642.54|2643.69|2642.19|2644.04|2642.54|2643.68|2642.18|0
1756440000000|2025-08-29 04:00:00|2644.05|2642.55|2643.69|2642.19|2644.05|2642.55|2643.69|2642.19|0
1756440300000|2025-08-29 04:05:00|2643.86|2642.36|2643.33|2641.83|2643.86|2642.36|2643.33|2641.83|0
1756440900000|2025-08-29 04:15:00|2642.97|2641.47|2643.33|2641.83|2643.33|2641.83|2642.97|2641.47|0
1756441200000|2025-08-29 04:20:00|2643.32|2641.82|2643.32|2641.82|2643.33|2641.83|2643.32|2641.82|0
1756441500000|2025-08-29 04:25:00|2643.33|2641.83|2643.32|2641.82|2643.68|2642.18|2643.32|2641.82|0
1756441800000|2025-08-29 04:30:00|2643.5|2642|2642.96|2641.46|2643.5|2642|2642.96|2641.46|0
1756442100000|2025-08-29 04:35:00|2643.32|2641.82|2643.68|2642.18|2643.68|2642.18|2643.32|2641.82|0
1756442400000|2025-08-29 04:40:00|2643.67|2642.17|2643.68|2642.18|2643.68|2642.18|2643.67|2642.17|0
1756442700000|2025-08-29 04:45:00|2643.67|2642.17|2643.68|2642.18|2643.68|2642.18|2643.67|2642.17|0
1756443000000|2025-08-29 04:50:00|2644.04|2642.54|2643.32|2641.82|2644.04|2642.54|2643.32|2641.82|0
1756443300000|2025-08-29 04:55:00|2643.67|2642.17|2643.66|2642.16|2643.67|2642.17|2643.32|2641.82|0
1756443600000|2025-08-29 05:00:00|2643.67|2642.17|2643.67|2642.17|2644.03|2642.53|2643.31|2641.81|0
1756443900000|2025-08-29 05:05:00|2644.03|2642.53|2644.38|2642.88|2644.38|2642.88|2644.02|2642.52|0
1756444200000|2025-08-29 05:10:00|2644.03|2642.53|2643.85|2642.35|2644.38|2642.88|2643.85|2642.35|0
1756444500000|2025-08-29 05:15:00|2643.67|2642.17|2642.6|2641.1|2643.67|2642.17|2642.6|2641.1|0
1756444800000|2025-08-29 05:20:00|2642.24|2640.74|2642.24|2640.74|2642.6|2641.1|2642.23|2640.73|0
1756445100000|2025-08-29 05:25:00|2641.88|2640.38|2642.43|2640.93|2642.43|2640.93|2641.17|2639.67|0
1756445400000|2025-08-29 05:30:00|2642.42|2640.92|2642.77|2641.27|2642.78|2641.28|2642.41|2640.91|0
1756445700000|2025-08-29 05:35:00|2642.78|2641.28|2642.78|2641.28|2642.78|2641.28|2642.78|2641.28|0
1756446000000|2025-08-29 05:40:00|2642.81|2641.31|2643.88|2642.38|2643.88|2642.38|2642.81|2641.31|0
1756446300000|2025-08-29 05:45:00|2644.24|2642.74|2645.38|2643.88|2645.74|2644.24|2644.24|2642.74|0
1756446600000|2025-08-29 05:50:00|2645.74|2644.24|2644.33|2642.83|2645.74|2644.24|2644.33|2642.83|0
1756446900000|2025-08-29 05:55:00|2644.69|2643.19|2644.5|2643|2645.41|2643.91|2644.33|2642.83|0
1756447200000|2025-08-29 06:00:00|2644.86|2643.36|2644.5|2643|2645.57|2644.07|2644.14|2642.64|0
1756447500000|2025-08-29 06:05:00|2644.85|2643.35|2645.57|2644.07|2645.57|2644.07|2644.14|2642.64|0
1756447800000|2025-08-29 06:10:00|2645.93|2644.43|2644.86|2643.36|2645.93|2644.43|2644.86|2643.36|0
1756448100000|2025-08-29 06:15:00|2645.21|2643.71|2645.57|2644.07|2645.93|2644.43|2644.86|2643.36|0
1756448400000|2025-08-29 06:20:00|2645.21|2643.71|2645.57|2644.07|2645.58|2644.08|2644.5|2643|0
1756448700000|2025-08-29 06:25:00|2645.58|2644.08|2644.47|2642.97|2645.58|2644.08|2644.46|2642.96|0
1756449000000|2025-08-29 06:30:00|2644.46|2642.96|2643.76|2642.36|2645.01|2643.61|2642.32|2640.82|3
1756449300000|2025-08-29 06:35:00|2643.13|2641.73|2643.63|2642.23|2643.63|2642.23|2642.76|2641.36|11
1756449600000|2025-08-29 06:40:00|2643.76|2642.36|2644.26|2642.86|2644.38|2642.98|2643.76|2642.36|0
1756449900000|2025-08-29 06:45:00|2644.13|2642.73|2639.76|2638.36|2644.13|2642.73|2639.76|2638.36|33
1756450200000|2025-08-29 06:50:00|2639.38|2637.98|2639.51|2638.11|2640.13|2638.73|2639.38|2637.98|19
1756450500000|2025-08-29 06:55:00|2639.55|2638.05|2638.85|2637.35|2640.36|2638.86|2638.62|2637.12|0
1756450800000|2025-08-29 07:00:00|2638.14|2636.64|2633.93|2633.43|2638.5|2637|2628.68|2628.18|2334
1756451100000|2025-08-29 07:05:00|2634.06|2633.56|2635.31|2634.81|2637.43|2636.93|2633.81|2633.31|1498
1756451400000|2025-08-29 07:10:00|2635.43|2634.93|2639.18|2638.68|2640.06|2639.56|2635.31|2634.81|1321
1756451700000|2025-08-29 07:15:00|2639.06|2638.56|2638.06|2637.56|2639.31|2638.81|2636.31|2635.81|967
1756452000000|2025-08-29 07:20:00|2638.5|2638|2638.12|2637.62|2640.5|2640|2637.87|2637.37|556
1756452300000|2025-08-29 07:25:00|2638.25|2637.75|2634.75|2634.25|2638.62|2638.12|2634|2633.5|801
1756452600000|2025-08-29 07:30:00|2634.82|2634.32|2634.19|2633.69|2635.07|2634.57|2633.07|2632.57|736
1756452900000|2025-08-29 07:35:00|2634.32|2633.82|2633.07|2632.57|2634.32|2633.82|2631.57|2631.07|745
1756453200000|2025-08-29 07:40:00|2633.24|2632.74|2633.61|2633.11|2633.86|2633.36|2631.99|2631.49|472
1756453500000|2025-08-29 07:45:00|2633.49|2632.99|2632.49|2631.99|2633.86|2633.36|2632.24|2631.74|422
1756453800000|2025-08-29 07:50:00|2632.26|2631.76|2629.38|2628.88|2632.51|2632.01|2629.38|2628.88|600
1756454100000|2025-08-29 07:55:00|2630.63|2630.13|2628.01|2627.51|2632.13|2631.63|2627.76|2627.26|677
1756454400000|2025-08-29 08:00:00|2628.2|2627.7|2627.2|2626.7|2629.95|2629.45|2626.82|2626.32|1028
1756454700000|2025-08-29 08:05:00|2627.32|2626.82|2626.45|2625.95|2628.07|2627.57|2624.95|2624.45|506
1756455000000|2025-08-29 08:10:00|2626.3|2625.8|2626.05|2625.55|2627.3|2626.8|2625.05|2624.55|468
1756455300000|2025-08-29 08:15:00|2625.8|2625.3|2626.3|2625.8|2627.8|2627.3|2625.8|2625.3|590
1756455600000|2025-08-29 08:20:00|2626.16|2625.66|2627.41|2626.91|2627.66|2627.16|2626.16|2625.66|357
1756455900000|2025-08-29 08:25:00|2627.53|2627.03|2627.91|2627.41|2628.28|2627.78|2627.16|2626.66|257
1756456200000|2025-08-29 08:30:00|2627.95|2627.45|2627.7|2627.2|2628.2|2627.7|2626.45|2625.95|321
1756456500000|2025-08-29 08:35:00|2627.95|2627.45|2623.82|2623.32|2628.07|2627.57|2623.7|2623.2|500
1756456800000|2025-08-29 08:40:00|2623.9|2623.4|2622.78|2622.28|2623.9|2623.4|2622.65|2622.15|390
1756457100000|2025-08-29 08:45:00|2623.03|2622.53|2624.65|2624.15|2624.9|2624.4|2621.03|2620.53|477
1756457400000|2025-08-29 08:50:00|2624.62|2624.12|2627|2626.5|2627.5|2627|2624.62|2624.12|348
1756457700000|2025-08-29 08:55:00|2627.25|2626.75|2625.5|2625|2627.75|2627.25|2625.12|2624.62|354
1756458000000|2025-08-29 09:00:00|2625.45|2624.95|2626.45|2625.95|2626.7|2626.2|2624.45|2623.95|376
1756458300000|2025-08-29 09:05:00|2626.7|2626.2|2623.95|2623.45|2626.7|2626.2|2623.7|2623.2|350
1756458600000|2025-08-29 09:10:00|2624.08|2623.58|2624.33|2623.83|2624.58|2624.08|2623.2|2622.7|329
1756458900000|2025-08-29 09:15:00|2624.45|2623.95|2624.83|2624.33|2626.08|2625.58|2623.58|2623.08|278
1756459200000|2025-08-29 09:20:00|2624.68|2624.18|2626.93|2626.43|2627.18|2626.68|2624.18|2623.68|293
1756459500000|2025-08-29 09:25:00|2626.8|2626.3|2628.68|2628.18|2628.68|2628.18|2626.8|2626.3|297
1756459800000|2025-08-29 09:30:00|2628.69|2628.19|2629.19|2628.69|2629.69|2629.19|2628.69|2628.19|275
1756460100000|2025-08-29 09:35:00|2629.44|2628.94|2629.06|2628.56|2630.19|2629.69|2628.44|2627.94|280
1756460400000|2025-08-29 09:40:00|2629.12|2628.62|2629.87|2629.37|2629.87|2629.37|2628.5|2628|265
1756460700000|2025-08-29 09:45:00|2630|2629.5|2631|2630.5|2631.25|2630.75|2629.75|2629.25|182
1756461000000|2025-08-29 09:50:00|2630.83|2630.33|2632.33|2631.83|2632.83|2632.33|2630.45|2629.95|353
1756461300000|2025-08-29 09:55:00|2632.45|2631.95|2631.58|2631.08|2632.58|2632.08|2631.33|2630.83|236
1756461600000|2025-08-29 10:00:00|2631.64|2631.14|2629.64|2629.14|2632.39|2631.89|2629.14|2628.64|273
1756461900000|2025-08-29 10:05:00|2629.39|2628.89|2627.89|2627.39|2629.39|2628.89|2627.64|2627.14|273
1756462200000|2025-08-29 10:10:00|2628.08|2627.58|2627.83|2627.33|2629.08|2628.58|2627.33|2626.83|211
1756462500000|2025-08-29 10:15:00|2628.08|2627.58|2627.83|2627.33|2628.58|2628.08|2626.83|2626.33|243
1756462800000|2025-08-29 10:20:00|2627.77|2627.27|2627.64|2627.14|2627.77|2627.27|2626.27|2625.77|226
1756463100000|2025-08-29 10:25:00|2627.52|2627.02|2628.02|2627.52|2628.27|2627.77|2627.27|2626.77|163
1756463400000|2025-08-29 10:30:00|2628.06|2627.56|2628.31|2627.81|2628.31|2627.81|2627.06|2626.56|123
1756463700000|2025-08-29 10:35:00|2628.06|2627.56|2629.06|2628.56|2629.31|2628.81|2627.81|2627.31|113
1756464000000|2025-08-29 10:40:00|2629.03|2628.53|2629.28|2628.78|2629.9|2629.4|2628.53|2628.03|138
1756464300000|2025-08-29 10:45:00|2629.53|2629.03|2628.53|2628.03|2630.03|2629.53|2628.03|2627.53|165
1756464600000|2025-08-29 10:50:00|2628.66|2628.16|2629.16|2628.66|2629.16|2628.66|2628.16|2627.66|144
1756464900000|2025-08-29 10:55:00|2628.91|2628.41|2629.66|2629.16|2630.41|2629.91|2628.66|2628.16|191
1756465200000|2025-08-29 11:00:00|2629.59|2629.09|2631.34|2630.84|2631.34|2630.84|2629.59|2629.09|188
1756465500000|2025-08-29 11:05:00|2631.59|2631.09|2631.09|2630.59|2632.21|2631.71|2630.59|2630.09|204
1756465800000|2025-08-29 11:10:00|2631.17|2630.67|2631.67|2631.17|2631.79|2631.29|2630.42|2629.92|208
1756466100000|2025-08-29 11:15:00|2631.92|2631.42|2632.92|2632.42|2633.42|2632.92|2631.67|2631.17|212
1756466400000|2025-08-29 11:20:00|2632.72|2632.22|2631.72|2631.22|2632.72|2632.22|2631.47|2630.97|192
1756466700000|2025-08-29 11:25:00|2631.97|2631.47|2633.34|2632.84|2633.97|2633.47|2631.72|2631.22|239
1756467000000|2025-08-29 11:30:00|2633.36|2632.86|2633.49|2632.99|2633.99|2633.49|2632.99|2632.49|216
1756467300000|2025-08-29 11:35:00|2633.74|2633.24|2632.74|2632.24|2633.74|2633.24|2632.24|2631.74|215
1756467600000|2025-08-29 11:40:00|2632.78|2632.28|2633.78|2633.28|2633.78|2633.28|2632.78|2632.28|195
1756467900000|2025-08-29 11:45:00|2633.53|2633.03|2634.15|2633.65|2634.28|2633.78|2633.28|2632.78|159
1756468200000|2025-08-29 11:50:00|2634.11|2633.61|2633.99|2633.49|2634.49|2633.99|2633.24|2632.74|206
1756468500000|2025-08-29 11:55:00|2633.74|2633.24|2632.74|2632.24|2634.24|2633.74|2632.49|2631.99|200
1756468800000|2025-08-29 12:00:00|2632.9|2632.4|2632.27|2631.77|2633.15|2632.65|2631.65|2631.15|196
1756469100000|2025-08-29 12:05:00|2632.15|2631.65|2631.77|2631.27|2632.65|2632.15|2631.65|2631.15|185
1756469400000|2025-08-29 12:10:00|2631.73|2631.23|2631.36|2630.86|2632.23|2631.73|2631.36|2630.86|114
1756469700000|2025-08-29 12:15:00|2631.61|2631.11|2630.86|2630.36|2632.61|2632.11|2630.61|2630.11|144
1756470000000|2025-08-29 12:20:00|2631.05|2630.55|2630.55|2630.05|2631.8|2631.3|2630.55|2630.05|161
1756470300000|2025-08-29 12:25:00|2630.3|2629.8|2631.3|2630.8|2631.8|2631.3|2630.17|2629.67|197
1756470600000|2025-08-29 12:30:00|2631.05|2630.55|2634.42|2633.92|2635.05|2634.55|2630.8|2630.3|433
1756470900000|2025-08-29 12:35:00|2634.3|2633.8|2634.17|2633.67|2635.05|2634.55|2633.8|2633.3|205
1756471200000|2025-08-29 12:40:00|2634.02|2633.52|2634.27|2633.77|2634.4|2633.9|2632.65|2632.15|207
1756471500000|2025-08-29 12:45:00|2634.15|2633.65|2635.27|2634.77|2635.4|2634.9|2634.15|2633.65|170
1756471800000|2025-08-29 12:50:00|2635.19|2634.69|2637.07|2636.57|2637.07|2636.57|2635.07|2634.57|418
1756472100000|2025-08-29 12:55:00|2636.82|2636.32|2636.32|2635.82|2637.07|2636.57|2635.57|2635.07|326
1756472400000|2025-08-29 13:00:00|2636.14|2635.64|2635.89|2635.39|2636.64|2636.14|2635.51|2635.01|340
1756472700000|2025-08-29 13:05:00|2636.01|2635.51|2636.89|2636.39|2636.89|2636.39|2635.64|2635.14|294
1756473000000|2025-08-29 13:10:00|2636.97|2636.47|2638.97|2638.47|2638.97|2638.47|2636.97|2636.47|378
1756473300000|2025-08-29 13:15:00|2638.84|2638.34|2637.72|2637.22|2639.47|2638.97|2637.72|2637.22|337
1756473600000|2025-08-29 13:20:00|2637.7|2637.2|2637.7|2637.2|2637.95|2637.45|2637.32|2636.82|272
1756473900000|2025-08-29 13:25:00|2637.95|2637.45|2636.7|2636.2|2637.95|2637.45|2636.45|2635.95|325
1756474200000|2025-08-29 13:30:00|2636.95|2636.45|2638.7|2638.2|2639.95|2639.45|2636.95|2636.45|461
1756474500000|2025-08-29 13:35:00|2638.45|2637.95|2637.82|2637.32|2638.95|2638.45|2637.07|2636.57|389
1756474800000|2025-08-29 13:40:00|2637.78|2637.28|2638.53|2638.03|2639.66|2639.16|2637.78|2637.28|348
1756475100000|2025-08-29 13:45:00|2638.41|2637.91|2636.91|2636.41|2638.53|2638.03|2635.91|2635.41|768
1756475400000|2025-08-29 13:50:00|2637.01|2636.51|2637.01|2636.51|2638.26|2637.76|2636.51|2636.01|729
1756475700000|2025-08-29 13:55:00|2636.76|2636.26|2636.38|2635.88|2637.26|2636.76|2635.01|2634.51|896
1756476000000|2025-08-29 14:00:00|2636.53|2636.03|2633.41|2632.91|2638.53|2638.03|2633.41|2632.91|771
1756476300000|2025-08-29 14:05:00|2633.16|2632.66|2630.28|2629.78|2633.41|2632.91|2629.66|2629.16|862
1756476600000|2025-08-29 14:10:00|2630.33|2629.83|2627.96|2627.46|2630.96|2630.46|2627.46|2626.96|765
1756476900000|2025-08-29 14:15:00|2627.83|2627.33|2627.21|2626.71|2629.21|2628.71|2626.21|2625.71|663
1756477200000|2025-08-29 14:20:00|2627.12|2626.62|2628.37|2627.87|2629.87|2629.37|2626.99|2626.49|411
1756477500000|2025-08-29 14:25:00|2628.12|2627.62|2627.62|2627.12|2628.12|2627.62|2625.87|2625.37|1128
1756477800000|2025-08-29 14:30:00|2627.5|2627|2630.5|2630|2630.62|2630.12|2626.87|2626.37|699
1756478100000|2025-08-29 14:35:00|2630.37|2629.87|2631|2630.5|2631.5|2631|2629.62|2629.12|769
1756478400000|2025-08-29 14:40:00|2630.87|2630.37|2631.49|2630.99|2632.62|2632.12|2630.49|2629.99|568
1756478700000|2025-08-29 14:45:00|2631.37|2630.87|2628.62|2628.12|2631.37|2630.87|2627.87|2627.37|501
1756479000000|2025-08-29 14:50:00|2628.83|2628.33|2627.83|2627.33|2629.33|2628.83|2627.58|2627.08|596
1756479300000|2025-08-29 14:55:00|2628.08|2627.58|2627.7|2627.2|2628.33|2627.83|2626.58|2626.08|629
1756479600000|2025-08-29 15:00:00|2627.63|2627.13|2627.01|2626.51|2628.51|2628.01|2626.26|2625.76|808
1756479900000|2025-08-29 15:05:00|2626.88|2626.38|2628.76|2628.26|2629.01|2628.51|2626.51|2626.01|546
1756480200000|2025-08-29 15:10:00|2628.62|2628.12|2629.87|2629.37|2630.87|2630.37|2628.37|2627.87|546
1756480500000|2025-08-29 15:15:00|2629.74|2629.24|2628.87|2628.37|2629.87|2629.37|2628.24|2627.74|654
1756480800000|2025-08-29 15:20:00|2628.95|2628.45|2630.31|2628.81|2630.31|2629.2|2627.2|2626.7|1376
1756481100000|2025-08-29 15:25:00|2629.95|2628.45|2628.94|2627.44|2629.95|2628.45|2628.57|2627.07|645
1756481400000|2025-08-29 15:30:00|2628.95|2627.45|2626.4|2625|2629.3|2627.87|2626.27|2624.87|412
1756481700000|2025-08-29 15:35:00|2626.52|2625.12|2627.4|2626|2627.9|2626.5|2626.4|2625|1095
1756482000000|2025-08-29 15:40:00|2627.77|2626.37|2627.65|2626.25|2627.9|2626.5|2627.52|2626.12|20
1756482300000|2025-08-29 15:45:00|2627.4|2626|2627.27|2625.87|2627.9|2626.5|2627.15|2625.75|7
1756482600000|2025-08-29 15:50:00|2627.15|2625.75|2626.15|2624.75|2627.15|2625.75|2626.15|2624.75|15
1756482900000|2025-08-29 15:55:00|2625.9|2624.5|2627.32|2625.82|2627.4|2626|2625.9|2624.5|122
1756483200000|2025-08-29 16:00:00|2627.33|2625.83|2628.71|2627.21|2628.72|2627.22|2627.26|2625.76|0
1756483500000|2025-08-29 16:05:00|2628.7|2627.2|2630.27|2628.77|2630.3|2628.8|2628.33|2626.83|0
1756483800000|2025-08-29 16:10:00|2629.92|2628.42|2629.85|2628.35|2630.64|2629.14|2629.85|2628.35|0
1756484100000|2025-08-29 16:15:00|2629.86|2628.36|2629.51|2628.01|2630.41|2628.91|2629.32|2627.82|0
1756484400000|2025-08-29 16:20:00|2629.5|2628|2629.81|2628.31|2630.17|2628.67|2629.45|2627.95|0
1756484700000|2025-08-29 16:25:00|2629.8|2628.3|2628.35|2626.85|2629.81|2628.31|2628.34|2626.84|0
1756485000000|2025-08-29 16:30:00|2628.71|2627.21|2629.82|2628.32|2629.82|2628.32|2628.35|2626.85|0
1756485300000|2025-08-29 16:35:00|2629.81|2628.31|2630.19|2628.69|2630.37|2628.87|2629.81|2628.31|0
1756485600000|2025-08-29 16:40:00|2630.18|2628.68|2630.19|2628.69|2630.19|2628.69|2630.18|2628.68|0
1756485900000|2025-08-29 16:45:00|2630.2|2628.7|2629.82|2628.32|2630.56|2629.06|2629.81|2628.31|0
1756486200000|2025-08-29 16:50:00|2629.81|2628.31|2630.18|2628.68|2630.18|2628.68|2629.45|2627.95|0
1756486500000|2025-08-29 16:55:00|2630.19|2628.69|2629.82|2628.32|2630.19|2628.69|2629.82|2628.32|0
1756486800000|2025-08-29 17:00:00|2629.46|2627.96|2629.04|2627.54|2629.46|2627.96|2628.69|2627.19|0
1756487100000|2025-08-29 17:05:00|2629.05|2627.55|2629.42|2627.92|2629.43|2627.93|2628.68|2627.18|0
1756487400000|2025-08-29 17:10:00|2629.06|2627.56|2628.68|2627.18|2629.06|2627.56|2628.68|2627.18|0
1756487700000|2025-08-29 17:15:00|2628.69|2627.19|2628.67|2627.17|2629.04|2627.54|2628.29|2626.79|0
1756488000000|2025-08-29 17:20:00|2628.68|2627.18|2628.69|2627.19|2629.41|2627.91|2628.68|2627.18|0
1756488300000|2025-08-29 17:25:00|2629.05|2627.55|2629.05|2627.55|2629.06|2627.56|2628.69|2627.19|0
1756488600000|2025-08-29 17:30:00|2628.87|2627.37|2628.7|2627.2|2629.43|2627.93|2628.69|2627.19|0
1756488900000|2025-08-29 17:35:00|2628.71|2627.21|2629.08|2627.58|2629.08|2627.58|2628.34|2626.84|0
1756489200000|2025-08-29 17:40:00|2629.44|2627.94|2629.8|2628.3|2629.8|2628.3|2629.44|2627.94|0
1756489500000|2025-08-29 17:45:00|2630.16|2628.66|2630.17|2628.67|2630.54|2629.04|2629.8|2628.3|0
1756489800000|2025-08-29 17:50:00|2630.18|2628.68|2630.55|2629.05|2630.93|2629.43|2630.18|2628.68|0
1756490100000|2025-08-29 17:55:00|2630.56|2629.06|2629.83|2628.33|2630.56|2629.06|2629.81|2628.31|0
1756490400000|2025-08-29 18:00:00|2629.82|2628.32|2629.09|2627.59|2629.83|2628.33|2629.09|2627.59|0
1756490700000|2025-08-29 18:05:00|2628.73|2627.23|2629.47|2627.97|2629.48|2627.98|2628.73|2627.23|0
1756491000000|2025-08-29 18:10:00|2629.46|2627.96|2629.47|2627.97|2629.83|2628.33|2629.1|2627.6|0
1756491300000|2025-08-29 18:15:00|2629.46|2627.96|2629.47|2627.97|2629.83|2628.33|2629.46|2627.96|0
1756491600000|2025-08-29 18:20:00|2629.46|2627.96|2629.1|2627.6|2629.47|2627.97|2628.73|2627.23|0
1756491900000|2025-08-29 18:25:00|2629.11|2627.61|2628.73|2627.23|2629.11|2627.61|2628.73|2627.23|0
1756492200000|2025-08-29 18:30:00|2628.74|2627.24|2629.48|2627.98|2629.48|2627.98|2628.39|2626.89|0
1756492500000|2025-08-29 18:35:00|2629.3|2627.8|2629.11|2627.61|2629.48|2627.98|2628.75|2627.25|0
1756492800000|2025-08-29 18:40:00|2629.1|2627.6|2628.73|2627.23|2629.11|2627.61|2628.38|2626.88|0
1756493100000|2025-08-29 18:45:00|2628.74|2627.24|2628.74|2627.24|2629.11|2627.61|2628.38|2626.88|0
1756493400000|2025-08-29 18:50:00|2628.56|2627.06|2628.39|2626.89|2628.75|2627.25|2628.37|2626.87|0
1756493700000|2025-08-29 18:55:00|2628.38|2626.88|2628.39|2626.89|2628.39|2626.89|2628.01|2626.51|0
1756494000000|2025-08-29 19:00:00|2628.38|2626.88|2629.04|2627.54|2629.04|2627.54|2627.95|2626.45|0
1756494300000|2025-08-29 19:05:00|2629.05|2627.55|2629.04|2627.54|2629.05|2627.55|2629.03|2627.53|0
1756494600000|2025-08-29 19:10:00|2629.05|2627.55|2629.04|2627.54|2629.41|2627.91|2629.03|2627.53|0
1756494900000|2025-08-29 19:15:00|2629.05|2627.55|2629.41|2627.91|2629.41|2627.91|2629.05|2627.55|0
1756495200000|2025-08-29 19:20:00|2629.42|2627.92|2629.41|2627.91|2629.42|2627.92|2629.4|2627.9|0
1756495500000|2025-08-29 19:25:00|2629.4|2627.9|2629.04|2627.54|2629.41|2627.91|2628.66|2627.16|0
1756495800000|2025-08-29 19:30:00|2629.4|2627.9|2629.38|2627.88|2629.41|2627.91|2629.03|2627.53|0
1756496100000|2025-08-29 19:35:00|2629.37|2627.87|2629.38|2627.88|2629.56|2628.06|2629|2627.5|0
1756496400000|2025-08-29 19:40:00|2629.39|2627.89|2629.77|2628.27|2629.77|2628.27|2629.38|2627.88|0
1756496700000|2025-08-29 19:45:00|2629.76|2628.26|2629.75|2628.25|2630.51|2629.01|2629.75|2628.25|0
1756497000000|2025-08-29 19:50:00|2629.76|2628.26|2628.98|2627.48|2630.12|2628.62|2628.62|2627.12|0
1756497300000|2025-08-29 19:55:00|2628.99|2627.49|2629.25|2627.75|2629.77|2628.27|2628.66|2627.16|0
1756497600000|2025-08-29 20:00:00|2629.89|2628.39|2629.61|2628.11|2631.14|2629.64|2629.32|2627.82|0
1756497900000|2025-08-29 20:05:00|2629.54|2628.04|2629.21|2627.71|2629.72|2628.22|2629.06|2627.56|0
1756498200000|2025-08-29 20:10:00|2629.25|2627.75|2629.94|2628.44|2629.94|2628.44|2628.84|2627.34|0
1756498500000|2025-08-29 20:15:00|2629.87|2628.37|2629.69|2628.19|2629.87|2628.37|2629.21|2627.71|0
1756498800000|2025-08-29 20:20:00|2629.62|2628.12|2630.1|2628.6|2630.17|2628.67|2629.62|2628.12|0
1756499100000|2025-08-29 20:25:00|2630.17|2628.67|2629.73|2628.23|2630.17|2628.67|2629.55|2628.05|0
1756499400000|2025-08-29 20:30:00|2629.81|2628.31|2630.51|2629.01|2630.51|2629.01|2629.62|2628.12|0
1756499700000|2025-08-29 20:35:00|2630.59|2629.09|2630.4|2628.9|2630.73|2629.23|2630.4|2628.9|0
1756500000000|2025-08-29 20:40:00|2630.47|2628.97|2630.33|2628.83|2630.59|2629.09|2630.25|2628.75|0
1756500300000|2025-08-29 20:45:00|2630.4|2628.9|2630.46|2628.96|2630.5|2629|2630.24|2628.74|0
1756500600000|2025-08-29 20:50:00|2630.47|2628.97|2630.94|2629.44|2630.94|2629.44|2630.46|2628.96|0
1756500900000|2025-08-29 20:55:00|2630.87|2629.37|2630.65|2629.15|2631.01|2629.51|2630.5|2629|0
1756677600000|2025-08-31 22:00:00|2631.26|2629.76|2632.21|2630.71|2632.62|2631.12|2630.93|2629.43|0
1756677900000|2025-08-31 22:05:00|2632.25|2630.75|2633.4|2631.9|2633.58|2632.08|2632.04|2630.54|0
1756678200000|2025-08-31 22:10:00|2633.43|2631.93|2633.36|2631.86|2633.62|2632.12|2633.29|2631.79|0
1756678500000|2025-08-31 22:15:00|2633.43|2631.93|2633.78|2632.28|2633.78|2632.28|2633.1|2631.6|0
1756678800000|2025-08-31 22:20:00|2633.64|2632.14|2633.2|2631.7|2633.71|2632.21|2633.05|2631.55|0
1756679100000|2025-08-31 22:25:00|2633.23|2631.73|2632.3|2630.8|2633.23|2631.73|2632.3|2630.8|0
1756679400000|2025-08-31 22:30:00|2632.33|2630.83|2632.81|2631.31|2632.88|2631.38|2632.33|2630.83|0
1756679700000|2025-08-31 22:35:00|2632.77|2631.27|2633.1|2631.6|2633.25|2631.75|2632.77|2631.27|0
1756680000000|2025-08-31 22:40:00|2633.14|2631.64|2633.66|2632.16|2633.8|2632.3|2633.1|2631.6|0
1756680300000|2025-08-31 22:45:00|2633.73|2632.23|2633.73|2632.23|2633.88|2632.38|2633.66|2632.16|0
1756680600000|2025-08-31 22:50:00|2633.77|2632.27|2634.13|2632.63|2634.13|2632.63|2633.77|2632.27|0
1756680900000|2025-08-31 22:55:00|2634.21|2632.71|2634.35|2632.85|2634.35|2632.85|2634.13|2632.63|0
1756681200000|2025-08-31 23:00:00|2634.28|2632.78|2634.47|2632.97|2634.68|2633.18|2634.25|2632.75|0
1756681500000|2025-08-31 23:05:00|2634.44|2632.94|2634.33|2632.83|2634.62|2633.12|2634.25|2632.75|0
1756681800000|2025-08-31 23:10:00|2634.36|2632.86|2634.18|2632.68|2634.4|2632.9|2634.07|2632.57|0
1756682100000|2025-08-31 23:15:00|2634.22|2632.72|2633.92|2632.42|2634.33|2632.83|2633.85|2632.35|0
1756682400000|2025-08-31 23:20:00|2633.89|2632.39|2633.92|2632.42|2634.11|2632.61|2633.85|2632.35|0
1756682700000|2025-08-31 23:25:00|2633.89|2632.39|2634.07|2632.57|2634.07|2632.57|2633.85|2632.35|0
1756683000000|2025-08-31 23:30:00|2634.11|2632.61|2633.78|2632.28|2634.11|2632.61|2633.78|2632.28|0
1756683300000|2025-08-31 23:35:00|2633.82|2632.32|2633.78|2632.28|2634|2632.5|2633.71|2632.21|0
1756683600000|2025-08-31 23:40:00|2633.74|2632.24|2634.04|2632.54|2634.04|2632.54|2633.67|2632.17|0
1756683900000|2025-08-31 23:45:00|2634|2632.5|2634|2632.5|2634.11|2632.61|2633.71|2632.21|0
1756684200000|2025-08-31 23:50:00|2633.96|2632.46|2634|2632.5|2634.11|2632.61|2633.82|2632.32|0
1756684500000|2025-08-31 23:55:00|2634.04|2632.54|2634.18|2632.68|2634.18|2632.68|2633.85|2632.35|0
1756684800000|2025-09-01 00:00:00|2634.11|2632.61|2633.99|2632.49|2634.4|2632.9|2633.62|2632.12|0
1756685100000|2025-09-01 00:05:00|2633.95|2632.45|2634.47|2632.97|2634.76|2633.26|2633.95|2632.45|0
1756685400000|2025-09-01 00:10:00|2634.55|2633.05|2635.05|2633.55|2635.13|2633.63|2633.97|2632.47|0
1756685700000|2025-09-01 00:15:00|2634.98|2633.48|2636.27|2634.77|2637.7|2636.2|2634.83|2633.33|0
1756686000000|2025-09-01 00:20:00|2636.26|2634.76|2636.25|2634.75|2636.26|2634.76|2635.89|2634.39|0
1756686300000|2025-09-01 00:25:00|2636.24|2634.74|2635.89|2634.39|2636.25|2634.75|2635.52|2634.02|0
1756686600000|2025-09-01 00:30:00|2635.9|2634.4|2635.53|2634.03|2636.26|2634.76|2635.53|2634.03|0
1756686900000|2025-09-01 00:35:00|2635.17|2633.67|2635.18|2633.68|2635.35|2633.85|2635.17|2633.67|0
1756687200000|2025-09-01 00:40:00|2635.53|2634.03|2635.54|2634.04|2635.54|2634.04|2635.18|2633.68|0
1756687500000|2025-09-01 00:45:00|2635.55|2634.05|2635.9|2634.4|2635.9|2634.4|2635.54|2634.04|0
1756687800000|2025-09-01 00:50:00|2635.72|2634.22|2636.08|2634.58|2636.26|2634.76|2635.54|2634.04|0
1756688100000|2025-09-01 00:55:00|2635.9|2634.4|2636.25|2634.75|2636.26|2634.76|2635.9|2634.4|0
1756688400000|2025-09-01 01:00:00|2635.89|2634.39|2636.08|2634.58|2636.25|2634.75|2635.53|2634.03|0
1756688700000|2025-09-01 01:05:00|2635.9|2634.4|2635.17|2633.67|2635.9|2634.4|2635.17|2633.67|0
1756689000000|2025-09-01 01:10:00|2635.35|2633.85|2635.53|2634.03|2635.54|2634.04|2635.17|2633.67|0
1756689300000|2025-09-01 01:15:00|2635.54|2634.04|2635.35|2633.85|2635.89|2634.39|2635.35|2633.85|0
1756689600000|2025-09-01 01:20:00|2635.17|2633.67|2635.16|2633.66|2635.53|2634.03|2635.15|2633.65|0
1756689900000|2025-09-01 01:25:00|2635.17|2633.67|2635.16|2633.66|2635.52|2634.02|2635.16|2633.66|0
1756690200000|2025-09-01 01:30:00|2635.17|2633.67|2634.45|2632.95|2635.34|2633.84|2634.45|2632.95|0
1756690500000|2025-09-01 01:35:00|2634.09|2632.59|2633.74|2632.24|2634.45|2632.95|2633.73|2632.23|0
1756690800000|2025-09-01 01:40:00|2634.1|2632.6|2634.1|2632.6|2634.1|2632.6|2634.1|2632.6|0
1756691100000|2025-09-01 01:45:00|2634.45|2632.95|2634.81|2633.31|2635.17|2633.67|2634.45|2632.95|0
1756691400000|2025-09-01 01:50:00|2634.45|2632.95|2632.63|2631.13|2634.45|2632.95|2632.63|2631.13|0
1756691700000|2025-09-01 01:55:00|2632.99|2631.49|2633.35|2631.85|2633.71|2632.21|2632.99|2631.49|0
1756692000000|2025-09-01 02:00:00|2632.99|2631.49|2632.38|2630.88|2632.99|2631.49|2632.2|2630.7|0
1756692300000|2025-09-01 02:05:00|2632.2|2630.7|2632.55|2631.05|2632.56|2631.06|2632.2|2630.7|0
1756692600000|2025-09-01 02:10:00|2632.56|2631.06|2631.44|2629.94|2632.56|2631.06|2631.44|2629.94|0
1756692900000|2025-09-01 02:15:00|2631.26|2629.76|2630.85|2629.35|2631.26|2629.76|2630.67|2629.17|0
1756693200000|2025-09-01 02:20:00|2630.67|2629.17|2630.31|2628.81|2631.04|2629.54|2630.31|2628.81|0
1756693500000|2025-09-01 02:25:00|2630.32|2628.82|2631.38|2629.88|2631.38|2629.88|2630.3|2628.8|0
1756693800000|2025-09-01 02:30:00|2631.02|2629.52|2631.45|2629.95|2631.45|2629.95|2631.01|2629.51|0
1756694100000|2025-09-01 02:35:00|2631.46|2629.96|2631.1|2629.6|2631.46|2629.96|2631.1|2629.6|0
1756694400000|2025-09-01 02:40:00|2631.28|2629.78|2631.09|2629.59|2631.28|2629.78|2631.08|2629.58|0
1756694700000|2025-09-01 02:45:00|2631.45|2629.95|2631.45|2629.95|2631.82|2630.32|2631.45|2629.95|0
1756695000000|2025-09-01 02:50:00|2631.46|2629.96|2631.45|2629.95|2631.46|2629.96|2631.44|2629.94|0
1756695300000|2025-09-01 02:55:00|2631.63|2630.13|2631.62|2630.12|2631.8|2630.3|2631.44|2629.94|0
1756695600000|2025-09-01 03:00:00|2631.44|2629.94|2631.81|2630.31|2631.81|2630.31|2631.07|2629.57|0
1756695900000|2025-09-01 03:05:00|2631.82|2630.32|2631.82|2630.32|2632.17|2630.67|2631.81|2630.31|0
1756696200000|2025-09-01 03:10:00|2632.18|2630.68|2631.82|2630.32|2632.18|2630.68|2631.82|2630.32|0
1756696500000|2025-09-01 03:15:00|2631.81|2630.31|2631.44|2629.94|2632.18|2630.68|2631.44|2629.94|0
1756696800000|2025-09-01 03:20:00|2631.43|2629.93|2630.33|2628.83|2631.43|2629.93|2630.33|2628.83|0
1756697100000|2025-09-01 03:25:00|2630.34|2628.84|2630.69|2629.19|2630.69|2629.19|2630.32|2628.82|0
1756697400000|2025-09-01 03:30:00|2630.7|2629.2|2630.17|2628.67|2630.7|2629.2|2630.17|2628.67|0
1756697700000|2025-09-01 03:35:00|2630.16|2628.66|2630.18|2628.68|2630.53|2629.03|2630.16|2628.66|0
1756698000000|2025-09-01 03:40:00|2630.35|2628.85|2630.54|2629.04|2630.54|2629.04|2630.18|2628.68|0
1756698300000|2025-09-01 03:45:00|2630.53|2629.03|2630.54|2629.04|2630.54|2629.04|2630.53|2629.03|0
1756698600000|2025-09-01 03:50:00|2630.72|2629.22|2630.89|2629.39|2630.9|2629.4|2630.54|2629.04|0
1756698900000|2025-09-01 03:55:00|2630.53|2629.03|2630.53|2629.03|2630.53|2629.03|2630.53|2629.03|0
1756699200000|2025-09-01 04:00:00|2630.35|2628.85|2630.53|2629.03|2630.53|2629.03|2630.35|2628.85|0
1756699500000|2025-09-01 04:05:00|2630.89|2629.39|2631.24|2629.74|2631.25|2629.75|2630.52|2629.02|0
1756699800000|2025-09-01 04:10:00|2631.25|2629.75|2631.24|2629.74|2631.61|2630.11|2631.24|2629.74|0
1756700100000|2025-09-01 04:15:00|2630.88|2629.38|2630.88|2629.38|2631.24|2629.74|2630.88|2629.38|0
1756700400000|2025-09-01 04:20:00|2631.24|2629.74|2631.6|2630.1|2631.6|2630.1|2630.88|2629.38|0
1756700700000|2025-09-01 04:25:00|2631.59|2630.09|2631.23|2629.73|2631.6|2630.1|2631.23|2629.73|0
1756701000000|2025-09-01 04:30:00|2631.22|2629.72|2630.86|2629.36|2631.23|2629.73|2630.5|2629|0
1756701300000|2025-09-01 04:35:00|2630.87|2629.37|2630.95|2629.45|2631.13|2629.63|2630.42|2628.92|0
1756701600000|2025-09-01 04:40:00|2630.94|2629.44|2631.13|2629.63|2631.49|2629.99|2630.77|2629.27|0
1756701900000|2025-09-01 04:45:00|2631.14|2629.64|2631.88|2630.38|2631.88|2630.38|2631.13|2629.63|0
1756702200000|2025-09-01 04:50:00|2632.24|2630.74|2631.88|2630.38|2632.24|2630.74|2631.51|2630.01|0
1756702500000|2025-09-01 04:55:00|2632.06|2630.56|2631.51|2630.01|2632.24|2630.74|2631.51|2630.01|0
1756702800000|2025-09-01 05:00:00|2631.52|2630.02|2631.19|2629.69|2631.55|2630.05|2630.43|2628.93|0
1756703100000|2025-09-01 05:05:00|2631.37|2629.87|2630.66|2629.16|2631.67|2630.17|2630.66|2629.16|0
1756703400000|2025-09-01 05:10:00|2630.84|2629.34|2631.02|2629.52|2631.02|2629.52|2630.29|2628.79|0
1756703700000|2025-09-01 05:15:00|2631.03|2629.53|2631.02|2629.52|2631.56|2630.06|2630.65|2629.15|0
1756704000000|2025-09-01 05:20:00|2631.2|2629.7|2631.2|2629.7|2631.39|2629.89|2631.02|2629.52|0
1756704300000|2025-09-01 05:25:00|2631.02|2629.52|2631.03|2629.53|2631.39|2629.89|2631.02|2629.52|0
1756704600000|2025-09-01 05:30:00|2631.02|2629.52|2632.46|2630.96|2632.46|2630.96|2630.85|2629.35|0
1756704900000|2025-09-01 05:35:00|2632.47|2630.97|2633.18|2631.68|2633.19|2631.69|2632.28|2630.78|0
1756705200000|2025-09-01 05:40:00|2633.19|2631.69|2634.97|2633.47|2634.97|2633.47|2633.18|2631.68|0
1756705500000|2025-09-01 05:45:00|2634.62|2633.12|2632.82|2631.32|2634.62|2633.12|2632.81|2631.31|0
1756705800000|2025-09-01 05:50:00|2632.83|2631.33|2632.83|2631.33|2633.56|2632.06|2632.46|2630.96|0
1756706100000|2025-09-01 05:55:00|2633.19|2631.69|2632.83|2631.33|2633.54|2632.04|2632.82|2631.32|0
1756706400000|2025-09-01 06:00:00|2632.47|2630.97|2631.37|2629.87|2633.89|2632.39|2631.37|2629.87|0
1756706700000|2025-09-01 06:05:00|2631.73|2630.23|2632.06|2630.56|2633.16|2631.66|2630.98|2629.48|0
1756707000000|2025-09-01 06:10:00|2632.05|2630.55|2631.52|2630.02|2632.06|2630.56|2631.34|2629.84|0
1756707300000|2025-09-01 06:15:00|2631.34|2629.84|2630.27|2628.77|2631.34|2629.84|2630.26|2628.76|0
1756707600000|2025-09-01 06:20:00|2630.45|2628.95|2632.23|2630.73|2632.41|2630.91|2630.27|2628.77|0
1756707900000|2025-09-01 06:25:00|2632.41|2630.91|2632.72|2631.22|2632.72|2631.22|2631.52|2630.02|0
1756708200000|2025-09-01 06:30:00|2633.08|2631.58|2634.66|2633.26|2634.91|2633.51|2632.73|2631.23|14
1756708500000|2025-09-01 06:35:00|2634.91|2633.51|2635.16|2633.76|2635.16|2633.76|2634.79|2633.39|0
1756708800000|2025-09-01 06:40:00|2635.41|2634.01|2635.91|2634.51|2635.91|2634.51|2635.41|2634.01|0
1756709100000|2025-09-01 06:45:00|2636.04|2634.64|2636.41|2635.01|2637.79|2636.39|2636.04|2634.64|14
1756709400000|2025-09-01 06:50:00|2636.16|2634.76|2634.79|2633.39|2636.91|2635.51|2634.66|2633.26|11
1756709700000|2025-09-01 06:55:00|2634.71|2633.21|2633.48|2631.98|2634.88|2633.38|2633.45|2631.95|0
1756710000000|2025-09-01 07:00:00|2633.84|2632.34|2633.71|2633.21|2637.34|2636.84|2631.46|2630.96|1320
1756710300000|2025-09-01 07:05:00|2633.84|2633.34|2634.59|2634.09|2636.09|2635.59|2631.96|2631.46|881
1756710600000|2025-09-01 07:10:00|2634.71|2634.21|2634.84|2634.34|2636.46|2635.96|2634.34|2633.84|547
1756710900000|2025-09-01 07:15:00|2634.96|2634.46|2635.34|2634.84|2637.59|2637.09|2634.46|2633.96|749
1756711200000|2025-09-01 07:20:00|2635.38|2634.88|2637.5|2637|2637.75|2637.25|2634.38|2633.88|426
1756711500000|2025-09-01 07:25:00|2637.63|2637.13|2639.5|2639|2639.5|2639|2636.63|2636.13|395
1756711800000|2025-09-01 07:30:00|2639.34|2638.84|2639.47|2638.97|2639.97|2639.47|2638.47|2637.97|592
1756712100000|2025-09-01 07:35:00|2639.72|2639.22|2640.72|2640.22|2641.09|2640.59|2638.72|2638.22|463
1756712400000|2025-09-01 07:40:00|2640.73|2640.23|2638.98|2638.48|2641.23|2640.73|2638.98|2638.48|407
1756712700000|2025-09-01 07:45:00|2638.48|2637.98|2637.23|2636.73|2638.98|2638.48|2636.85|2636.35|534
1756713000000|2025-09-01 07:50:00|2637.42|2636.92|2636.04|2635.54|2637.42|2636.92|2636.04|2635.54|298
1756713300000|2025-09-01 07:55:00|2635.92|2635.42|2635.79|2635.29|2636.79|2636.29|2633.79|2633.29|519
1756713600000|2025-09-01 08:00:00|2636.1|2635.6|2637.48|2636.98|2637.73|2637.23|2635.48|2634.98|413
1756713900000|2025-09-01 08:05:00|2637.6|2637.1|2639.23|2638.73|2639.48|2638.98|2635.98|2635.48|381
1756714200000|2025-09-01 08:10:00|2639.17|2638.67|2639.17|2638.67|2640.17|2639.67|2637.92|2637.42|252
1756714500000|2025-09-01 08:15:00|2639.42|2638.92|2639.17|2638.67|2640.04|2639.54|2637.17|2636.67|341
1756714800000|2025-09-01 08:20:00|2639.11|2638.61|2641.86|2641.36|2641.86|2641.36|2639.11|2638.61|211
1756715100000|2025-09-01 08:25:00|2641.73|2641.23|2641.23|2640.73|2641.86|2641.36|2640.23|2639.73|243
1756715400000|2025-09-01 08:30:00|2641.12|2640.62|2640|2639.5|2641.75|2641.25|2639.25|2638.75|223
1756715700000|2025-09-01 08:35:00|2639.87|2639.37|2638|2637.5|2640|2639.5|2637.25|2636.75|281
1756716000000|2025-09-01 08:40:00|2638.18|2637.68|2638.05|2637.55|2639.43|2638.93|2637.93|2637.43|344
1756716300000|2025-09-01 08:45:00|2637.93|2637.43|2637.68|2637.18|2638.68|2638.18|2636.93|2636.43|270
1756716600000|2025-09-01 08:50:00|2637.54|2637.04|2638.54|2638.04|2638.79|2638.29|2637.04|2636.54|266
1756716900000|2025-09-01 08:55:00|2638.79|2638.29|2639.04|2638.54|2640.04|2639.54|2638.54|2638.04|374
1756717200000|2025-09-01 09:00:00|2638.66|2638.16|2635.53|2635.03|2638.66|2638.16|2635.53|2635.03|376
1756717500000|2025-09-01 09:05:00|2635.41|2634.91|2633.91|2633.41|2635.41|2634.91|2633.16|2632.66|422
1756717800000|2025-09-01 09:10:00|2634.03|2633.53|2632.28|2631.78|2634.03|2633.53|2631.78|2631.28|324
1756718100000|2025-09-01 09:15:00|2632.16|2631.66|2632.41|2631.91|2632.66|2632.16|2630.66|2630.16|295
1756718400000|2025-09-01 09:20:00|2632.66|2632.16|2633.16|2632.66|2633.41|2632.91|2632.16|2631.66|272
1756718700000|2025-09-01 09:25:00|2633.41|2632.91|2634.16|2633.66|2634.41|2633.91|2632.41|2631.91|259
1756719000000|2025-09-01 09:30:00|2634.24|2633.74|2631.99|2631.49|2634.99|2634.49|2631.74|2631.24|238
1756719300000|2025-09-01 09:35:00|2632.11|2631.61|2632.24|2631.74|2632.99|2632.49|2631.24|2630.74|228
1756719600000|2025-09-01 09:40:00|2632.45|2631.95|2632.45|2631.95|2632.7|2632.2|2631.82|2631.32|307
1756719900000|2025-09-01 09:45:00|2632.57|2632.07|2632.2|2631.7|2632.95|2632.45|2631.95|2631.45|274
1756720200000|2025-09-01 09:50:00|2632.11|2631.61|2631.73|2631.23|2633.61|2633.11|2631.11|2630.61|307
1756720500000|2025-09-01 09:55:00|2631.61|2631.11|2632.86|2632.36|2632.86|2632.36|2631.23|2630.73|115
1756720800000|2025-09-01 10:00:00|2633.01|2632.51|2633.88|2633.38|2634.26|2633.76|2632.51|2632.01|147
1756721100000|2025-09-01 10:05:00|2633.76|2633.26|2635.38|2634.88|2636.01|2635.51|2633.76|2633.26|119
1756721400000|2025-09-01 10:10:00|2635.02|2634.52|2635.52|2635.02|2636.27|2635.77|2634.9|2634.4|94
1756721700000|2025-09-01 10:15:00|2635.65|2635.15|2633.4|2632.9|2635.65|2635.15|2633.15|2632.65|98
1756722000000|2025-09-01 10:20:00|2633.65|2633.15|2632.65|2632.15|2633.9|2633.4|2632.52|2632.02|125
1756722300000|2025-09-01 10:25:00|2632.52|2632.02|2631.52|2631.02|2632.9|2632.4|2631.15|2630.65|204
1756722600000|2025-09-01 10:30:00|2631.76|2631.26|2630.64|2630.14|2631.89|2631.39|2630.39|2629.89|136
1756722900000|2025-09-01 10:35:00|2630.89|2630.39|2630.64|2630.14|2630.89|2630.39|2630.39|2629.89|132
1756723200000|2025-09-01 10:40:00|2630.67|2630.17|2629.17|2628.67|2631.17|2630.67|2629.17|2628.67|229
1756723500000|2025-09-01 10:45:00|2628.92|2628.42|2628.42|2627.92|2628.92|2628.42|2627.92|2627.42|162
1756723800000|2025-09-01 10:50:00|2628.27|2627.77|2627.27|2626.77|2628.27|2627.77|2627.02|2626.52|168
1756724100000|2025-09-01 10:55:00|2627.14|2626.64|2628.52|2628.02|2628.77|2628.27|2627.02|2626.52|228
1756724400000|2025-09-01 11:00:00|2628.58|2628.08|2631.33|2630.83|2632.08|2631.58|2628.58|2628.08|293
1756724700000|2025-09-01 11:05:00|2630.95|2630.45|2632.2|2631.7|2632.33|2631.83|2630.58|2630.08|100
1756725000000|2025-09-01 11:10:00|2632|2631.5|2631.88|2631.38|2632|2631.5|2631.13|2630.63|74
1756725300000|2025-09-01 11:15:00|2631.63|2631.13|2631.38|2630.88|2631.88|2631.38|2631.13|2630.63|88
1756725600000|2025-09-01 11:20:00|2631.49|2630.99|2629.99|2629.49|2631.74|2631.24|2629.74|2629.24|73
1756725900000|2025-09-01 11:25:00|2630.24|2629.74|2630.36|2629.86|2630.99|2630.49|2630.24|2629.74|131
1756726200000|2025-09-01 11:30:00|2630.53|2630.03|2630.91|2630.41|2631.16|2630.66|2629.91|2629.41|138
1756726500000|2025-09-01 11:35:00|2631.03|2630.53|2631.78|2631.28|2631.91|2631.41|2630.16|2629.66|109
1756726800000|2025-09-01 11:40:00|2631.69|2631.19|2632.44|2631.94|2632.94|2632.44|2631.57|2631.07|114
1756727100000|2025-09-01 11:45:00|2632.32|2631.82|2630.32|2629.82|2632.82|2632.32|2630.07|2629.57|116
1756727400000|2025-09-01 11:50:00|2630.29|2629.79|2630.79|2630.29|2630.79|2630.29|2630.04|2629.54|133
1756727700000|2025-09-01 11:55:00|2630.91|2630.41|2631.29|2630.79|2632.04|2631.54|2630.79|2630.29|106
1756728000000|2025-09-01 12:00:00|2631.25|2630.75|2630.25|2629.75|2631.5|2631|2629.75|2629.25|129
1756728300000|2025-09-01 12:05:00|2630.5|2630|2628.75|2628.25|2630.5|2630|2628.5|2628|321
1756728600000|2025-09-01 12:10:00|2629.03|2628.53|2625.9|2625.4|2629.03|2628.53|2625.9|2625.4|543
1756728900000|2025-09-01 12:15:00|2625.78|2625.28|2627.9|2627.4|2628.78|2628.28|2625.65|2625.15|375
1756729200000|2025-09-01 12:20:00|2627.83|2627.33|2627.96|2627.46|2629.21|2628.71|2627.83|2627.33|80
1756729500000|2025-09-01 12:25:00|2627.71|2627.21|2628.46|2627.96|2628.71|2628.21|2627.71|2627.21|143
1756729800000|2025-09-01 12:30:00|2628|2627.5|2629.12|2628.62|2629.25|2628.75|2627.25|2626.75|176
1756730100000|2025-09-01 12:35:00|2629.25|2628.75|2630|2629.5|2630.25|2629.75|2628.12|2627.62|114
1756730400000|2025-09-01 12:40:00|2629.95|2629.45|2630.45|2629.95|2631.2|2630.7|2629.95|2629.45|98
1756730700000|2025-09-01 12:45:00|2630.2|2629.7|2630.45|2629.95|2631.2|2630.7|2629.2|2628.7|128
1756731000000|2025-09-01 12:50:00|2630.63|2630.13|2630.13|2629.63|2630.63|2630.13|2629.5|2629|112
1756731300000|2025-09-01 12:55:00|2630|2629.5|2630.88|2630.38|2631.13|2630.63|2629.38|2628.88|91
1756731600000|2025-09-01 13:00:00|2630.82|2630.32|2631.32|2630.82|2632.07|2631.57|2630.82|2630.32|147
1756731900000|2025-09-01 13:05:00|2631.07|2630.57|2630.07|2629.57|2631.57|2631.07|2630.07|2629.57|142
1756732200000|2025-09-01 13:10:00|2630.12|2629.62|2629.12|2628.62|2630.12|2629.62|2628.99|2628.49|170
1756732500000|2025-09-01 13:15:00|2628.87|2628.37|2628.37|2627.87|2629.12|2628.62|2628.12|2627.62|80
1756732800000|2025-09-01 13:20:00|2628.61|2628.11|2628.48|2627.98|2628.86|2628.36|2628.11|2627.61|97
1756733100000|2025-09-01 13:25:00|2628.61|2628.11|2628.36|2627.86|2628.86|2628.36|2627.86|2627.36|150
1756733400000|2025-09-01 13:30:00|2628.21|2627.71|2626.71|2626.21|2628.21|2627.71|2625.71|2625.21|229
1756733700000|2025-09-01 13:35:00|2626.58|2626.08|2627.46|2626.96|2627.46|2626.96|2626.21|2625.71|102
1756734000000|2025-09-01 13:40:00|2627.52|2627.02|2629.14|2628.64|2629.77|2629.27|2627.27|2626.77|214
1756734300000|2025-09-01 13:45:00|2629.02|2628.52|2630.52|2630.02|2630.52|2630.02|2629.02|2628.52|235
1756734600000|2025-09-01 13:50:00|2630.13|2629.63|2630.13|2629.63|2630.38|2629.88|2629.63|2629.13|145
1756734900000|2025-09-01 13:55:00|2629.88|2629.38|2628.88|2628.38|2629.88|2629.38|2628.38|2627.88|303
1756735200000|2025-09-01 14:00:00|2629.08|2628.58|2629.33|2628.83|2629.83|2629.33|2629.08|2628.58|193
1756735500000|2025-09-01 14:05:00|2629.08|2628.58|2630.33|2629.83|2630.83|2630.33|2628.83|2628.33|191
1756735800000|2025-09-01 14:10:00|2630.65|2630.15|2628.9|2628.4|2630.9|2630.4|2628.9|2628.4|151
1756736100000|2025-09-01 14:15:00|2628.77|2628.27|2629.02|2628.52|2629.15|2628.65|2628.4|2627.9|115
1756736400000|2025-09-01 14:20:00|2628.98|2628.48|2627.86|2627.36|2629.23|2628.73|2627.36|2626.86|131
1756736700000|2025-09-01 14:25:00|2628.11|2627.61|2628.36|2627.86|2629.11|2628.61|2627.86|2627.36|107
1756737000000|2025-09-01 14:30:00|2628.31|2627.81|2628.06|2627.56|2629.06|2628.56|2627.81|2627.31|279
1756737300000|2025-09-01 14:35:00|2627.81|2627.31|2627.56|2627.06|2628.06|2627.56|2627.31|2626.81|250
1756737600000|2025-09-01 14:40:00|2627.34|2626.84|2626.09|2625.59|2627.34|2626.84|2625.59|2625.09|337
1756737900000|2025-09-01 14:45:00|2626.34|2625.84|2626.34|2625.84|2626.84|2626.34|2625.34|2624.84|186
1756738200000|2025-09-01 14:50:00|2626.53|2626.03|2627.78|2627.28|2628.28|2627.78|2626.53|2626.03|193
1756738500000|2025-09-01 14:55:00|2628.03|2627.53|2627.28|2626.78|2628.28|2627.78|2627.15|2626.65|196
1756738800000|2025-09-01 15:00:00|2627.23|2626.73|2627.73|2627.23|2627.98|2627.48|2627.23|2626.73|330
1756739100000|2025-09-01 15:05:00|2627.98|2627.48|2628.23|2627.73|2628.98|2628.48|2627.73|2627.23|341
1756739400000|2025-09-01 15:10:00|2628.05|2627.55|2629.3|2628.8|2629.3|2628.8|2627.8|2627.3|294
1756739700000|2025-09-01 15:15:00|2629.42|2628.92|2629.3|2628.8|2630.05|2629.55|2628.42|2627.92|455
1756740000000|2025-09-01 15:20:00|2629.28|2628.78|2629.71|2628.21|2629.89|2629.03|2627.9|2627.4|1009
1756740300000|2025-09-01 15:25:00|2629.89|2628.39|2631.44|2629.94|2631.44|2629.94|2629.53|2628.03|708
1756740600000|2025-09-01 15:30:00|2631.85|2630.45|2632.98|2631.58|2633.1|2631.7|2631.73|2630.33|90
1756740900000|2025-09-01 15:35:00|2632.85|2631.45|2633.6|2632.2|2633.73|2632.33|2632.73|2631.33|84
1756741200000|2025-09-01 15:40:00|2633.48|2632.08|2633.35|2631.95|2633.85|2632.45|2632.98|2631.58|21
1756741500000|2025-09-01 15:45:00|2633.23|2631.83|2632.85|2631.45|2633.35|2631.95|2632.6|2631.2|23
1756741800000|2025-09-01 15:50:00|2632.98|2631.58|2633.1|2631.7|2633.35|2631.95|2632.85|2631.45|20
1756742100000|2025-09-01 15:55:00|2632.98|2631.58|2632.53|2631.03|2632.98|2631.58|2632.1|2630.7|21
1756742400000|2025-09-01 16:00:00|2632.52|2631.02|2632.15|2630.65|2632.53|2631.03|2632.14|2630.64|0
1756742700000|2025-09-01 16:05:00|2632.5|2631|2632.13|2630.63|2632.51|2631.01|2632.13|2630.63|0
1756743000000|2025-09-01 16:10:00|2631.78|2630.28|2632.49|2630.99|2632.49|2630.99|2631.78|2630.28|0
1756743300000|2025-09-01 16:15:00|2632.31|2630.81|2632.13|2630.63|2632.49|2630.99|2632.12|2630.62|0
1756743600000|2025-09-01 16:20:00|2632.12|2630.62|2632.47|2630.97|2632.49|2630.99|2632.12|2630.62|0
1756743900000|2025-09-01 16:25:00|2632.82|2631.32|2632.48|2630.98|2632.84|2631.34|2632.48|2630.98|0
1756744200000|2025-09-01 16:30:00|2632.47|2630.97|2632.49|2630.99|2632.49|2630.99|2632.47|2630.97|0
1756744500000|2025-09-01 16:35:00|2632.5|2631|2632.86|2631.36|2632.86|2631.36|2632.49|2630.99|0
1756744800000|2025-09-01 16:40:00|2632.5|2631|2632.15|2630.65|2632.5|2631|2632.15|2630.65|0
1756745100000|2025-09-01 16:45:00|2632.14|2630.64|2632.51|2631.01|2632.51|2631.01|2631.79|2630.29|0
1756745400000|2025-09-01 16:50:00|2632.15|2630.65|2631.79|2630.29|2632.15|2630.65|2631.79|2630.29|0
1756745700000|2025-09-01 16:55:00|2631.97|2630.47|2631.79|2630.29|2631.97|2630.47|2631.78|2630.28|0
1756746000000|2025-09-01 17:00:00|2631.43|2629.93|2631.79|2630.29|2631.79|2630.29|2631.43|2629.93|0
1756746600000|2025-09-01 17:10:00|2631.43|2629.93|2631.43|2629.93|2631.43|2629.93|2631.43|2629.93|0
1756746900000|2025-09-01 17:15:00|2631.78|2630.28|2631.43|2629.93|2631.79|2630.29|2631.43|2629.93|0
1756747800000|2025-09-01 17:30:00|2631.78|2630.28|2631.79|2630.29|2631.79|2630.29|2631.78|2630.28|0
1756748400000|2025-09-01 17:40:00|2632.14|2630.64|2632.86|2631.36|2632.86|2631.36|2632.14|2630.64|0
1756748700000|2025-09-01 17:45:00|2632.51|2631.01|2632.54|2631.04|2632.54|2631.04|2632.5|2631|0
1756749300000|2025-09-01 17:55:00|2632.55|2631.05|2632.55|2631.05|2632.55|2631.05|2632.55|2631.05|0
1756750500000|2025-09-01 18:15:00|2632.2|2630.7|2632.2|2630.7|2632.2|2630.7|2632.2|2630.7|0
1756751700000|2025-09-01 18:35:00|2631.84|2630.34|2631.84|2630.34|2631.84|2630.34|2631.84|2630.34|0
1756752300000|2025-09-01 18:45:00|2632.19|2630.69|2632.2|2630.7|2632.2|2630.7|2632.19|2630.69|0
1756753200000|2025-09-01 19:00:00|2632.55|2631.05|2632.2|2630.7|2632.55|2631.05|2632.2|2630.7|0
1756753500000|2025-09-01 19:05:00|2632.21|2630.71|2632.2|2630.7|2632.21|2630.71|2632.2|2630.7|0
1756754700000|2025-09-01 19:25:00|2632.22|2630.72|2632.22|2630.72|2632.22|2630.72|2632.22|2630.72|0
1756755000000|2025-09-01 19:30:00|2632.58|2631.08|2632.58|2631.08|2632.58|2631.08|2632.58|2631.08|0
1756755300000|2025-09-01 19:35:00|2632.23|2630.73|2632.22|2630.72|2632.23|2630.73|2632.22|2630.72|0
1756755600000|2025-09-01 19:40:00|2632.58|2631.08|2632.58|2631.08|2632.58|2631.08|2632.58|2631.08|0
1756756500000|2025-09-01 19:55:00|2632.94|2631.44|2632.95|2631.45|2632.95|2631.45|2632.58|2631.08|0
1756764000000|2025-09-01 22:00:00|2631.99|2630.49|2631.54|2630.04|2632.02|2630.52|2631.32|2629.82|0
1756764300000|2025-09-01 22:05:00|2631.5|2630|2631.72|2630.22|2631.79|2630.29|2631.39|2629.89|0
1756764600000|2025-09-01 22:10:00|2631.68|2630.18|2631.72|2630.22|2631.83|2630.33|2631.61|2630.11|0
1756764900000|2025-09-01 22:15:00|2631.79|2630.29|2631.61|2630.11|2631.87|2630.37|2631.61|2630.11|0
1756765200000|2025-09-01 22:20:00|2631.65|2630.15|2631.64|2630.14|2631.72|2630.22|2631.32|2629.82|0
1756765500000|2025-09-01 22:25:00|2631.57|2630.07|2630.98|2629.48|2631.57|2630.07|2630.91|2629.41|0
1756765800000|2025-09-01 22:30:00|2630.95|2629.45|2631.13|2629.63|2631.13|2629.63|2630.91|2629.41|0
1756766100000|2025-09-01 22:35:00|2631.09|2629.59|2631.06|2629.56|2631.13|2629.63|2630.98|2629.48|0
1756766400000|2025-09-01 22:40:00|2631.13|2629.63|2630.84|2629.34|2631.13|2629.63|2630.76|2629.26|0
1756766700000|2025-09-01 22:45:00|2630.8|2629.3|2630.91|2629.41|2631.09|2629.59|2630.76|2629.26|0
1756767000000|2025-09-01 22:50:00|2630.84|2629.34|2630.22|2628.72|2630.91|2629.41|2630.18|2628.68|0
1756767300000|2025-09-01 22:55:00|2630.21|2628.71|2629.72|2628.22|2630.21|2628.71|2629.68|2628.18|0
1756767600000|2025-09-01 23:00:00|2629.79|2628.29|2629.13|2627.63|2629.97|2628.47|2629.06|2627.56|0
1756767900000|2025-09-01 23:05:00|2629.2|2627.7|2629.25|2627.75|2629.58|2628.08|2628.98|2627.48|0
1756768200000|2025-09-01 23:10:00|2629.18|2627.68|2629.44|2627.94|2629.58|2628.08|2629.18|2627.68|0
1756768500000|2025-09-01 23:15:00|2629.51|2628.01|2628.89|2627.39|2629.58|2628.08|2628.89|2627.39|0
1756768800000|2025-09-01 23:20:00|2628.96|2627.46|2628.24|2626.74|2629.03|2627.53|2627.99|2626.49|0
1756769100000|2025-09-01 23:25:00|2628.21|2626.71|2628.54|2627.04|2628.68|2627.18|2627.91|2626.41|0
1756769400000|2025-09-01 23:30:00|2628.61|2627.11|2628.68|2627.18|2628.94|2627.44|2628.61|2627.11|0
1756769700000|2025-09-01 23:35:00|2628.72|2627.22|2628.54|2627.04|2628.72|2627.22|2628.32|2626.82|0
1756770000000|2025-09-01 23:40:00|2628.61|2627.11|2628.39|2626.89|2628.61|2627.11|2628.13|2626.63|0
1756770300000|2025-09-01 23:45:00|2628.46|2626.96|2628.54|2627.04|2628.87|2627.37|2628.39|2626.89|0
1756770600000|2025-09-01 23:50:00|2628.61|2627.11|2628.79|2627.29|2628.87|2627.37|2628.32|2626.82|0
1756770900000|2025-09-01 23:55:00|2628.83|2627.33|2629.01|2627.51|2629.09|2627.59|2628.76|2627.26|0
1756771200000|2025-09-02 00:00:00|2629.09|2627.59|2628.98|2627.48|2629.34|2627.84|2628.61|2627.11|0
1756771500000|2025-09-02 00:05:00|2629.01|2627.51|2628.94|2627.44|2629.27|2627.77|2628.72|2627.22|0
1756771800000|2025-09-02 00:10:00|2628.98|2627.48|2628.79|2627.29|2629.09|2627.59|2628.68|2627.18|0
1756772100000|2025-09-02 00:15:00|2628.8|2627.3|2631.32|2629.82|2632.76|2631.26|2628.8|2627.3|0
1756772400000|2025-09-02 00:20:00|2631.31|2629.81|2631.13|2629.63|2631.67|2630.17|2630.95|2629.45|0
1756772700000|2025-09-02 00:25:00|2631.14|2629.64|2631.32|2629.82|2631.67|2630.17|2631.13|2629.63|0
1756773000000|2025-09-02 00:30:00|2631.67|2630.17|2632.76|2631.26|2632.76|2631.26|2631.67|2630.17|0
1756773300000|2025-09-02 00:35:00|2632.75|2631.25|2633.12|2631.62|2633.48|2631.98|2632.75|2631.25|0
1756773600000|2025-09-02 00:40:00|2633.65|2632.15|2634.19|2632.69|2634.19|2632.69|2633.47|2631.97|0
1756773900000|2025-09-02 00:45:00|2634.55|2633.05|2635.63|2634.13|2635.63|2634.13|2634.54|2633.04|0
1756774200000|2025-09-02 00:50:00|2635.62|2634.12|2635.09|2633.59|2635.63|2634.13|2635.09|2633.59|0
1756774500000|2025-09-02 00:55:00|2635.27|2633.77|2635.63|2634.13|2635.63|2634.13|2635.27|2633.77|0
1756774800000|2025-09-02 01:00:00|2635.81|2634.31|2634.92|2633.42|2636|2634.5|2634.56|2633.06|0
1756775100000|2025-09-02 01:05:00|2634.74|2633.24|2635.28|2633.78|2635.28|2633.78|2634.74|2633.24|0
1756775400000|2025-09-02 01:10:00|2635.29|2633.79|2635.28|2633.78|2635.64|2634.14|2635.28|2633.78|0
1756775700000|2025-09-02 01:15:00|2635.46|2633.96|2635.99|2634.49|2635.99|2634.49|2635.46|2633.96|0
1756776000000|2025-09-02 01:20:00|2635.81|2634.31|2635.99|2634.49|2635.99|2634.49|2635.63|2634.13|0
1756776300000|2025-09-02 01:25:00|2635.98|2634.48|2635.98|2634.48|2636.34|2634.84|2635.8|2634.3|0
1756776600000|2025-09-02 01:30:00|2635.8|2634.3|2636.34|2634.84|2636.34|2634.84|2635.62|2634.12|0
1756776900000|2025-09-02 01:35:00|2636.35|2634.85|2636.18|2634.68|2636.71|2635.21|2636.18|2634.68|0
1756777200000|2025-09-02 01:40:00|2636.19|2634.69|2636.19|2634.69|2636.54|2635.04|2636.18|2634.68|0
1756777500000|2025-09-02 01:45:00|2636.55|2635.05|2636.55|2635.05|2636.55|2635.05|2636.37|2634.87|0
1756777800000|2025-09-02 01:50:00|2636.19|2634.69|2635.8|2634.3|2636.19|2634.69|2635.8|2634.3|0
1756778100000|2025-09-02 01:55:00|2636.16|2634.66|2635.05|2633.55|2636.16|2634.66|2635.05|2633.55|0
1756778400000|2025-09-02 02:00:00|2635.06|2633.56|2635.41|2633.91|2635.42|2633.92|2634.69|2633.19|0
1756778700000|2025-09-02 02:05:00|2635.42|2633.92|2635.41|2633.91|2636.14|2634.64|2635.41|2633.91|0
1756779000000|2025-09-02 02:10:00|2635.42|2633.92|2635.07|2633.57|2635.79|2634.29|2635.07|2633.57|0
1756779300000|2025-09-02 02:15:00|2635.25|2633.75|2634.16|2632.66|2635.25|2633.75|2633.98|2632.48|0
1756779600000|2025-09-02 02:20:00|2634.34|2632.84|2634.35|2632.85|2634.35|2632.85|2633.98|2632.48|0
1756779900000|2025-09-02 02:25:00|2634.34|2632.84|2634.35|2632.85|2634.35|2632.85|2634.34|2632.84|0
1756780200000|2025-09-02 02:30:00|2634.34|2632.84|2633.11|2631.61|2634.34|2632.84|2633.1|2631.6|0
1756780500000|2025-09-02 02:35:00|2633.1|2631.6|2632.39|2630.89|2633.11|2631.61|2632.39|2630.89|0
1756780800000|2025-09-02 02:40:00|2632.04|2630.54|2631.7|2630.2|2632.04|2630.54|2631.34|2629.84|0
1756781100000|2025-09-02 02:45:00|2631.52|2630.02|2631.35|2629.85|2632.06|2630.56|2631.34|2629.84|0
1756781400000|2025-09-02 02:50:00|2631.71|2630.21|2632.07|2630.57|2632.07|2630.57|2631.71|2630.21|0
1756781700000|2025-09-02 02:55:00|2632.06|2630.56|2631.36|2629.86|2632.06|2630.56|2631.36|2629.86|0
1756782000000|2025-09-02 03:00:00|2631|2629.5|2629.94|2628.44|2631|2629.5|2629.94|2628.44|0
1756782300000|2025-09-02 03:05:00|2629.58|2628.08|2628.73|2627.23|2629.58|2628.08|2628.49|2626.99|0
1756782600000|2025-09-02 03:10:00|2628.55|2627.05|2628.76|2627.26|2629.12|2627.62|2627.66|2626.16|0
1756782900000|2025-09-02 03:15:00|2628.58|2627.08|2628.77|2627.27|2629.13|2627.63|2628.58|2627.08|0
1756783200000|2025-09-02 03:20:00|2629.12|2627.62|2629.48|2627.98|2629.84|2628.34|2628.76|2627.26|0
1756783500000|2025-09-02 03:25:00|2629.66|2628.16|2629.48|2627.98|2629.84|2628.34|2629.48|2627.98|0
1756783800000|2025-09-02 03:30:00|2629.12|2627.62|2629.12|2627.62|2629.12|2627.62|2629.12|2627.62|0
1756784100000|2025-09-02 03:35:00|2629.48|2627.98|2629.12|2627.62|2629.48|2627.98|2629.12|2627.62|0
1756784400000|2025-09-02 03:40:00|2629.13|2627.63|2630.2|2628.7|2630.55|2629.05|2629.12|2627.62|0
1756784700000|2025-09-02 03:45:00|2630.56|2629.06|2631.27|2629.77|2631.27|2629.77|2630.56|2629.06|0
1756785000000|2025-09-02 03:50:00|2630.91|2629.41|2631.27|2629.77|2631.27|2629.77|2630.91|2629.41|0
1756785300000|2025-09-02 03:55:00|2631.28|2629.78|2630.91|2629.41|2631.28|2629.78|2630.91|2629.41|0
1756785600000|2025-09-02 04:00:00|2630.55|2629.05|2631.11|2629.61|2631.28|2629.78|2630.55|2629.05|0
1756785900000|2025-09-02 04:05:00|2630.93|2629.43|2630.04|2628.54|2631.11|2629.61|2630.04|2628.54|0
1756786200000|2025-09-02 04:10:00|2630.22|2628.72|2630.57|2629.07|2630.57|2629.07|2630.22|2628.72|0
1756786800000|2025-09-02 04:20:00|2630.58|2629.08|2630.58|2629.08|2630.76|2629.26|2630.57|2629.07|0
1756787100000|2025-09-02 04:25:00|2630.76|2629.26|2630.76|2629.26|2631.29|2629.79|2630.58|2629.08|0
1756787400000|2025-09-02 04:30:00|2630.94|2629.44|2629.86|2628.36|2630.94|2629.44|2629.86|2628.36|0
1756787700000|2025-09-02 04:35:00|2630.04|2628.54|2629.13|2627.63|2630.04|2628.54|2628.95|2627.45|0
1756788000000|2025-09-02 04:40:00|2629.14|2627.64|2629.68|2628.18|2629.86|2628.36|2629.13|2627.63|0
1756788300000|2025-09-02 04:45:00|2629.86|2628.36|2630.45|2628.95|2630.63|2629.13|2629.86|2628.36|0
1756788600000|2025-09-02 04:50:00|2630.27|2628.77|2631.13|2629.63|2631.13|2629.63|2629.73|2628.23|0
1756788900000|2025-09-02 04:55:00|2630.77|2629.27|2630.86|2629.36|2631.22|2629.72|2630.42|2628.92|0
1756789200000|2025-09-02 05:00:00|2630.85|2629.35|2630.21|2628.71|2630.86|2629.36|2629.85|2628.35|0
1756789500000|2025-09-02 05:05:00|2630.03|2628.53|2627.87|2626.37|2630.21|2628.71|2627.69|2626.19|0
1756789800000|2025-09-02 05:10:00|2627.69|2626.19|2628.38|2626.88|2629.01|2627.51|2627.57|2626.07|0
1756790100000|2025-09-02 05:15:00|2628.02|2626.52|2627.99|2626.49|2628.37|2626.87|2627.28|2625.78|0
1756790400000|2025-09-02 05:20:00|2627.64|2626.14|2627.97|2626.47|2628.34|2626.84|2627.26|2625.76|0
1756790700000|2025-09-02 05:25:00|2628.33|2626.83|2629.76|2628.26|2629.76|2628.26|2628.33|2626.83|0
1756791000000|2025-09-02 05:30:00|2629.41|2627.91|2628.45|2626.95|2629.77|2628.27|2627.02|2625.52|0
1756791300000|2025-09-02 05:35:00|2628.44|2626.94|2627.72|2626.22|2628.45|2626.95|2626.64|2625.14|0
1756791600000|2025-09-02 05:40:00|2627.36|2625.86|2627.01|2625.51|2627.72|2626.22|2626.64|2625.14|0
1756791900000|2025-09-02 05:45:00|2627.37|2625.87|2628.11|2626.61|2628.11|2626.61|2627.37|2625.87|0
1756792200000|2025-09-02 05:50:00|2628.47|2626.97|2626.91|2625.41|2628.83|2627.33|2626.9|2625.4|0
1756792500000|2025-09-02 05:55:00|2626.9|2625.4|2627.01|2625.51|2627.64|2626.14|2626.9|2625.4|0
1756792800000|2025-09-02 06:00:00|2627.02|2625.52|2630.25|2628.75|2630.25|2628.75|2626.29|2624.79|0
1756793100000|2025-09-02 06:05:00|2630.61|2629.11|2630.99|2629.49|2631.35|2629.85|2630.07|2628.57|0
1756793400000|2025-09-02 06:10:00|2630.64|2629.14|2630.27|2628.77|2630.64|2629.14|2629.55|2628.05|0
1756793700000|2025-09-02 06:15:00|2630.63|2629.13|2630.06|2628.56|2630.63|2629.13|2629.7|2628.2|0
1756794000000|2025-09-02 06:20:00|2629.88|2628.38|2630.78|2629.28|2630.78|2629.28|2629.69|2628.19|0
1756794300000|2025-09-02 06:25:00|2631.14|2629.64|2630.24|2628.74|2631.87|2630.37|2630.07|2628.57|0
1756794600000|2025-09-02 06:30:00|2630.25|2628.75|2628.12|2626.72|2631.15|2629.65|2626.24|2624.84|26
1756794900000|2025-09-02 06:35:00|2627.99|2626.59|2627.62|2626.22|2627.99|2626.59|2627.62|2626.22|0
1756795200000|2025-09-02 06:40:00|2627.24|2625.84|2627.74|2626.34|2628.24|2626.84|2626.87|2625.47|6
1756795500000|2025-09-02 06:45:00|2627.37|2625.97|2627.49|2626.09|2627.62|2626.22|2627.24|2625.84|3
1756795800000|2025-09-02 06:50:00|2626.99|2625.59|2627.37|2625.97|2627.37|2625.97|2626.99|2625.59|1
1756796100000|2025-09-02 06:55:00|2627.41|2625.91|2627.81|2626.31|2627.81|2626.31|2626.74|2625.24|0
1756796400000|2025-09-02 07:00:00|2628.16|2626.66|2629.92|2629.42|2633.04|2632.54|2627.29|2626.31|1405
1756796700000|2025-09-02 07:05:00|2629.79|2629.29|2623.92|2623.42|2631.79|2631.29|2623.79|2623.29|1142
1756797000000|2025-09-02 07:10:00|2623.79|2623.29|2616.17|2615.67|2623.79|2623.29|2615.04|2614.54|1393
1756797300000|2025-09-02 07:15:00|2616.04|2615.54|2620.67|2620.17|2621.67|2621.17|2615.29|2614.79|793
1756797600000|2025-09-02 07:20:00|2620.79|2620.29|2618.67|2618.17|2621.17|2620.67|2617.42|2616.92|804
1756797900000|2025-09-02 07:25:00|2618.54|2618.04|2619.92|2619.42|2621.17|2620.67|2617.54|2617.04|642
1756798200000|2025-09-02 07:30:00|2620.42|2619.92|2615.79|2615.29|2621.17|2620.67|2615.67|2615.17|914
1756798500000|2025-09-02 07:35:00|2615.92|2615.42|2617.17|2616.67|2617.92|2617.42|2615.42|2614.92|614
1756798800000|2025-09-02 07:40:00|2617.42|2616.92|2612.81|2612.31|2617.67|2617.17|2611.74|2611.24|673
1756799100000|2025-09-02 07:45:00|2612.68|2612.18|2608.5|2608|2613.06|2612.56|2607.63|2607.13|1126
1756799400000|2025-09-02 07:50:00|2608.88|2608.38|2604.13|2603.63|2608.88|2608.38|2602.88|2602.38|1408
1756799700000|2025-09-02 07:55:00|2604.25|2603.75|2605.88|2605.38|2607.13|2606.63|2603.75|2603.25|862
1756800000000|2025-09-02 08:00:00|2606.26|2605.76|2606.51|2606.01|2607.51|2607.01|2605.51|2605.01|504
1756800300000|2025-09-02 08:05:00|2606.26|2605.76|2606.01|2605.51|2609.13|2608.63|2604.88|2604.38|564
1756800600000|2025-09-02 08:10:00|2605.98|2605.48|2603.98|2603.48|2606.48|2605.98|2602.73|2602.23|626
1756800900000|2025-09-02 08:15:00|2603.85|2603.35|2607.23|2606.73|2607.23|2606.73|2603.73|2603.23|362
1756801200000|2025-09-02 08:20:00|2607.09|2606.59|2607.96|2607.46|2609.71|2609.21|2606.96|2606.46|454
1756801500000|2025-09-02 08:25:00|2608.09|2607.59|2608.34|2607.84|2609.46|2608.96|2607.71|2607.21|401
1756801800000|2025-09-02 08:30:00|2608.33|2607.83|2610.08|2609.58|2610.33|2609.83|2607.83|2607.33|363
1756802100000|2025-09-02 08:35:00|2610.2|2609.7|2611.83|2611.33|2612.83|2612.33|2609.58|2609.08|490
1756802400000|2025-09-02 08:40:00|2611.75|2611.25|2610.75|2610.25|2613.12|2612.62|2610.5|2610|250
1756802700000|2025-09-02 08:45:00|2610.5|2610|2609|2608.5|2611.62|2611.12|2608.87|2608.37|287
1756803000000|2025-09-02 08:50:00|2609.12|2608.62|2610.12|2609.62|2610.37|2609.87|2607.62|2607.12|527
1756803300000|2025-09-02 08:55:00|2609.99|2609.49|2610.49|2609.99|2610.87|2610.37|2609.49|2608.99|327
1756803600000|2025-09-02 09:00:00|2610.28|2609.78|2605.78|2605.28|2610.28|2609.78|2605.78|2605.28|543
1756803900000|2025-09-02 09:05:00|2605.66|2605.16|2603.91|2603.41|2605.78|2605.28|2603.53|2603.03|566
1756804200000|2025-09-02 09:10:00|2603.66|2603.16|2603.66|2603.16|2604.78|2604.28|2602.28|2601.78|863
1756804500000|2025-09-02 09:15:00|2603.41|2602.91|2605.03|2604.53|2606.16|2605.66|2602.66|2602.16|871
1756804800000|2025-09-02 09:20:00|2605.5|2605|2604.38|2603.88|2606.63|2606.13|2604.13|2603.63|383
1756805100000|2025-09-02 09:25:00|2604.63|2604.13|2605.63|2605.13|2606.5|2606|2604.63|2604.13|256
1756805400000|2025-09-02 09:30:00|2605.4|2604.9|2605.15|2604.65|2606.02|2605.52|2604.27|2603.77|222
1756805700000|2025-09-02 09:35:00|2605.52|2605.02|2606.27|2605.77|2607.02|2606.52|2605.4|2604.9|281
1756806000000|2025-09-02 09:40:00|2606.17|2605.67|2607.55|2607.05|2607.8|2607.3|2605.42|2604.92|372
1756806300000|2025-09-02 09:45:00|2607.67|2607.17|2607.3|2606.8|2607.8|2607.3|2606.55|2606.05|238
1756806600000|2025-09-02 09:50:00|2607.43|2606.93|2605.93|2605.43|2607.93|2607.43|2605.93|2605.43|247
1756806900000|2025-09-02 09:55:00|2606.18|2605.68|2606.93|2606.43|2607.43|2606.93|2605.93|2605.43|281
1756807200000|2025-09-02 10:00:00|2607.06|2606.56|2606.06|2605.56|2607.31|2606.81|2605.81|2605.31|564
1756807500000|2025-09-02 10:05:00|2605.81|2605.31|2608.06|2607.56|2608.31|2607.81|2605.06|2604.56|184
1756807800000|2025-09-02 10:10:00|2608.05|2607.55|2607.55|2607.05|2609.3|2608.8|2607.17|2606.67|192
1756808100000|2025-09-02 10:15:00|2607.67|2607.17|2605.92|2605.42|2607.67|2607.17|2605.55|2605.05|221
1756808400000|2025-09-02 10:20:00|2606|2605.5|2606.88|2606.38|2607.38|2606.88|2605.75|2605.25|152
1756808700000|2025-09-02 10:25:00|2607.13|2606.63|2604.38|2603.88|2607.13|2606.63|2604.38|2603.88|239
1756809000000|2025-09-02 10:30:00|2604.23|2603.73|2603.23|2602.73|2604.48|2603.98|2602.48|2601.98|320
1756809300000|2025-09-02 10:35:00|2603.35|2602.85|2603.1|2602.6|2603.73|2603.23|2602.98|2602.48|137
1756809600000|2025-09-02 10:40:00|2603.09|2602.59|2601.97|2601.47|2603.22|2602.72|2600.97|2600.47|338
1756809900000|2025-09-02 10:45:00|2601.72|2601.22|2600.34|2599.84|2601.97|2601.47|2600.34|2599.84|294
1756810200000|2025-09-02 10:50:00|2600.44|2599.94|2600.07|2599.57|2601.07|2600.57|2599.07|2598.57|379
1756810500000|2025-09-02 10:55:00|2600.19|2599.69|2601.82|2601.32|2601.82|2601.32|2599.57|2599.07|290
1756810800000|2025-09-02 11:00:00|2601.72|2601.22|2598.72|2598.22|2602.22|2601.72|2598.47|2597.97|356
1756811100000|2025-09-02 11:05:00|2598.47|2597.97|2598.47|2597.97|2598.84|2598.34|2597.72|2597.22|496
1756811400000|2025-09-02 11:10:00|2598.66|2598.16|2598.91|2598.41|2599.16|2598.66|2597.91|2597.41|206
1756811700000|2025-09-02 11:15:00|2599.16|2598.66|2598.91|2598.41|2600.53|2600.03|2598.91|2598.41|209
1756812000000|2025-09-02 11:20:00|2598.79|2598.29|2600.29|2599.79|2600.79|2600.29|2598.54|2598.04|123
1756812300000|2025-09-02 11:25:00|2600.04|2599.54|2599.04|2598.54|2600.16|2599.66|2598.79|2598.29|138
1756812600000|2025-09-02 11:30:00|2598.95|2598.45|2599.32|2598.82|2599.7|2599.2|2597.57|2597.07|215
1756812900000|2025-09-02 11:35:00|2599.2|2598.7|2598.95|2598.45|2600.82|2600.32|2598.7|2598.2|180
1756813200000|2025-09-02 11:40:00|2598.84|2598.34|2596.84|2596.34|2599.59|2599.09|2596.84|2596.34|180
1756813500000|2025-09-02 11:45:00|2597.09|2596.59|2595.09|2594.59|2597.34|2596.84|2594.59|2594.09|551
1756813800000|2025-09-02 11:50:00|2595.21|2594.71|2595.46|2594.96|2596.21|2595.71|2594.46|2593.96|354
1756814100000|2025-09-02 11:55:00|2595.21|2594.71|2594.21|2593.71|2595.58|2595.08|2593.96|2593.46|245
1756814400000|2025-09-02 12:00:00|2594.15|2593.65|2593.4|2592.9|2594.4|2593.9|2592.9|2592.4|437
1756814700000|2025-09-02 12:05:00|2593.65|2593.15|2593.9|2593.4|2595.02|2594.52|2592.9|2592.4|642
1756815000000|2025-09-02 12:10:00|2593.74|2593.24|2593.74|2593.24|2594.61|2594.11|2593.24|2592.74|218
1756815300000|2025-09-02 12:15:00|2593.99|2593.49|2593.99|2593.49|2595.49|2594.99|2593.74|2593.24|375
1756815600000|2025-09-02 12:20:00|2594.09|2593.59|2592.84|2592.34|2594.59|2594.09|2592.59|2592.09|287
1756815900000|2025-09-02 12:25:00|2592.96|2592.46|2592.34|2591.84|2594.21|2593.71|2592.34|2591.84|341
1756816200000|2025-09-02 12:30:00|2592.3|2591.8|2593.8|2593.3|2593.8|2593.3|2591.55|2591.05|446
1756816500000|2025-09-02 12:35:00|2593.55|2593.05|2591.67|2591.17|2594.8|2594.3|2591.55|2591.05|509
1756816800000|2025-09-02 12:40:00|2591.8|2591.3|2590.68|2590.18|2591.8|2591.3|2589.68|2589.18|611
1756817100000|2025-09-02 12:45:00|2590.8|2590.3|2588.43|2587.93|2591.3|2590.8|2587.93|2587.43|744
1756817400000|2025-09-02 12:50:00|2588.72|2588.22|2587.97|2587.47|2591.84|2591.34|2587.09|2586.59|1068
1756817700000|2025-09-02 12:55:00|2587.47|2586.97|2589.34|2588.84|2589.97|2589.47|2586.47|2585.97|692
1756818000000|2025-09-02 13:00:00|2589.72|2589.22|2590.47|2589.97|2590.72|2590.22|2588.97|2588.47|305
1756818300000|2025-09-02 13:05:00|2590.72|2590.22|2590.72|2590.22|2593.22|2592.72|2590.72|2590.22|445
1756818600000|2025-09-02 13:10:00|2590.29|2589.79|2589.29|2588.79|2591.54|2591.04|2588.29|2587.79|370
1756818900000|2025-09-02 13:15:00|2589.16|2588.66|2590.29|2589.79|2591.79|2591.29|2589.04|2588.54|381
1756819200000|2025-09-02 13:20:00|2590.28|2589.78|2590.15|2589.65|2590.78|2590.28|2588.78|2588.28|290
1756819500000|2025-09-02 13:25:00|2590.28|2589.78|2590.53|2590.03|2591.53|2591.03|2590.03|2589.53|309
1756819800000|2025-09-02 13:30:00|2590.57|2590.07|2592.07|2591.57|2592.94|2592.44|2589.32|2588.82|593
1756820100000|2025-09-02 13:35:00|2592.19|2591.69|2595.19|2594.69|2596.07|2595.57|2592.19|2591.69|632
1756820400000|2025-09-02 13:40:00|2594.91|2594.41|2596.66|2596.16|2597.91|2597.41|2594.41|2593.91|511
1756820700000|2025-09-02 13:45:00|2596.54|2596.04|2598.41|2597.91|2598.91|2598.41|2595.29|2594.79|507
1756821000000|2025-09-02 13:50:00|2598.5|2598|2598.88|2598.38|2600.13|2599.63|2597.63|2597.13|577
1756821300000|2025-09-02 13:55:00|2599.13|2598.63|2591.5|2591|2599.38|2598.88|2590.63|2590.13|2239
1756821600000|2025-09-02 14:00:00|2591.25|2590.75|2595.88|2595.38|2596.38|2595.88|2591.13|2590.63|1520
1756821900000|2025-09-02 14:05:00|2595.75|2595.25|2594.88|2594.38|2597.13|2596.63|2594.25|2593.75|781
1756822200000|2025-09-02 14:10:00|2594.85|2594.35|2596.6|2596.1|2596.85|2596.35|2594.1|2593.6|432
1756822500000|2025-09-02 14:15:00|2596.85|2596.35|2599.1|2598.6|2599.6|2599.1|2595.35|2594.85|630
1756822800000|2025-09-02 14:20:00|2598.72|2598.22|2596.87|2596.37|2599.87|2599.37|2596.62|2596.12|534
1756823100000|2025-09-02 14:25:00|2596.62|2596.12|2595.99|2595.49|2596.87|2596.37|2594.12|2593.62|588
1756823400000|2025-09-02 14:30:00|2596.2|2595.7|2594.83|2594.33|2596.45|2595.95|2594.58|2594.08|564
1756823700000|2025-09-02 14:35:00|2595.08|2594.58|2590.58|2590.08|2595.08|2594.58|2589.08|2588.58|941
1756824000000|2025-09-02 14:40:00|2590.6|2590.1|2588.35|2587.85|2590.85|2590.35|2587.35|2586.85|869
1756824300000|2025-09-02 14:45:00|2588.47|2587.97|2587.6|2587.1|2588.85|2588.35|2586.22|2585.72|795
1756824600000|2025-09-02 14:50:00|2587.8|2587.3|2587.05|2586.55|2589.3|2588.8|2586.8|2586.3|968
1756824900000|2025-09-02 14:55:00|2586.92|2586.42|2587.55|2587.05|2588.3|2587.8|2586.3|2585.8|751
1756825200000|2025-09-02 15:00:00|2587.44|2586.94|2585.94|2585.44|2588.19|2587.69|2585.19|2584.69|1054
1756825500000|2025-09-02 15:05:00|2585.69|2585.19|2581.44|2580.94|2585.69|2585.19|2581.06|2580.56|1720
1756825800000|2025-09-02 15:10:00|2581.59|2581.09|2579.96|2579.46|2582.71|2582.21|2579.71|2579.21|3489
1756826100000|2025-09-02 15:15:00|2579.84|2579.34|2580.59|2580.09|2581.21|2580.71|2579.84|2579.34|2832
1756826400000|2025-09-02 15:20:00|2580.9|2580.4|2578.99|2577.49|2581.15|2580.65|2577.02|2576.52|2560
1756826700000|2025-09-02 15:25:00|2579|2577.5|2578.17|2576.67|2580.08|2578.58|2578.15|2576.65|1363
1756827000000|2025-09-02 15:30:00|2578.52|2577.02|2578.1|2576.7|2578.72|2577.32|2577.1|2575.7|289
1756827300000|2025-09-02 15:35:00|2578.22|2576.82|2578.6|2577.2|2579.1|2577.7|2575.47|2574.07|165
1756827600000|2025-09-02 15:40:00|2578.35|2576.95|2579.1|2577.7|2579.1|2577.7|2577.85|2576.45|26
1756827900000|2025-09-02 15:45:00|2578.85|2577.45|2577.85|2576.45|2578.85|2577.45|2577.35|2575.95|3091
1756828200000|2025-09-02 15:50:00|2577.72|2576.32|2576.1|2574.7|2577.72|2576.32|2575.72|2574.32|48
1756828500000|2025-09-02 15:55:00|2575.97|2574.57|2575.15|2573.65|2576.22|2574.82|2574.85|2573.45|108
1756828800000|2025-09-02 16:00:00|2575.14|2573.64|2575.65|2574.15|2576.23|2574.73|2575.14|2573.64|5
1756829100000|2025-09-02 16:05:00|2575.64|2574.14|2576|2574.5|2576.74|2575.24|2575.64|2574.14|0
1756829400000|2025-09-02 16:10:00|2576.18|2574.68|2577.8|2576.3|2578.17|2576.67|2576|2574.5|0
1756829700000|2025-09-02 16:15:00|2577.98|2576.48|2578.3|2576.8|2578.65|2577.15|2577.8|2576.3|0
1756830000000|2025-09-02 16:20:00|2578.29|2576.79|2578.28|2576.78|2579.01|2577.51|2578.21|2576.71|0
1756830300000|2025-09-02 16:25:00|2578.29|2576.79|2578.27|2576.77|2579|2577.5|2578.27|2576.77|0
1756830600000|2025-09-02 16:30:00|2578.28|2576.78|2578.28|2576.78|2578.64|2577.14|2578.27|2576.77|0
1756830900000|2025-09-02 16:35:00|2578.27|2576.77|2579.23|2577.73|2579.53|2578.03|2577.92|2576.42|0
1756831200000|2025-09-02 16:40:00|2579.24|2577.74|2579.28|2577.78|2580|2578.5|2578.92|2577.42|0
1756831500000|2025-09-02 16:45:00|2579.29|2577.79|2578.19|2576.69|2579.29|2577.79|2577.82|2576.32|0
1756831800000|2025-09-02 16:50:00|2578.2|2576.7|2579.13|2577.63|2579.14|2577.64|2578.19|2576.69|0
1756832100000|2025-09-02 16:55:00|2579.14|2577.64|2580.52|2579.02|2580.52|2579.02|2579.13|2577.63|0
1756832400000|2025-09-02 17:00:00|2580.51|2579.01|2580.52|2579.02|2580.9|2579.4|2580.18|2578.68|0
1756832700000|2025-09-02 17:05:00|2580.51|2579.01|2580.87|2579.37|2580.9|2579.4|2580.16|2578.66|0
1756833000000|2025-09-02 17:10:00|2580.88|2579.38|2580.22|2578.72|2580.88|2579.38|2579.83|2578.33|0
1756833300000|2025-09-02 17:15:00|2580.21|2578.71|2580.59|2579.09|2580.59|2579.09|2579.86|2578.36|0
1756833600000|2025-09-02 17:20:00|2580.58|2579.08|2581|2579.5|2581|2579.5|2580.23|2578.73|0
1756833900000|2025-09-02 17:25:00|2581.01|2579.51|2581.57|2580.07|2582.1|2580.6|2581|2579.5|0
1756834200000|2025-09-02 17:30:00|2581.92|2580.42|2583.9|2582.4|2583.91|2582.41|2581.92|2580.42|0
1756834500000|2025-09-02 17:35:00|2583.55|2582.05|2584.59|2583.09|2584.65|2583.15|2583.54|2582.04|0
1756834800000|2025-09-02 17:40:00|2584.6|2583.1|2584.96|2583.46|2584.97|2583.47|2584.24|2582.74|0
1756835100000|2025-09-02 17:45:00|2584.6|2583.1|2584.42|2582.92|2585.32|2583.82|2584.05|2582.55|0
1756835400000|2025-09-02 17:50:00|2584.41|2582.91|2583.68|2582.18|2584.78|2583.28|2583.68|2582.18|0
1756835700000|2025-09-02 17:55:00|2583.69|2582.19|2582.96|2581.46|2583.69|2582.19|2582.96|2581.46|0
1756836000000|2025-09-02 18:00:00|2582.6|2581.1|2582.98|2581.48|2583.68|2582.18|2582.6|2581.1|0
1756836300000|2025-09-02 18:05:00|2582.97|2581.47|2582.59|2581.09|2582.97|2581.47|2582.23|2580.73|0
1756836600000|2025-09-02 18:10:00|2582.58|2581.08|2582.59|2581.09|2582.96|2581.46|2582.23|2580.73|0
1756836900000|2025-09-02 18:15:00|2582.6|2581.1|2582.57|2581.07|2582.95|2581.45|2582.22|2580.72|0
1756837200000|2025-09-02 18:20:00|2582.56|2581.06|2582.58|2581.08|2583.3|2581.8|2582.56|2581.06|0
1756837500000|2025-09-02 18:25:00|2582.59|2581.09|2582.21|2580.71|2582.59|2581.09|2582.2|2580.7|0
1756837800000|2025-09-02 18:30:00|2582.22|2580.72|2581.86|2580.36|2582.59|2581.09|2581.85|2580.35|0
1756838100000|2025-09-02 18:35:00|2581.85|2580.35|2582.33|2580.83|2582.33|2580.83|2581.48|2579.98|0
1756838400000|2025-09-02 18:40:00|2582.5|2581|2582.74|2581.24|2582.74|2581.24|2581.95|2580.45|0
1756838700000|2025-09-02 18:45:00|2582.73|2581.23|2583.13|2581.63|2583.5|2582|2582.38|2580.88|0
1756839000000|2025-09-02 18:50:00|2583.14|2581.64|2584.08|2582.58|2584.62|2583.12|2583.13|2581.63|0
1756839300000|2025-09-02 18:55:00|2584.07|2582.57|2583.33|2581.83|2584.08|2582.58|2583.32|2581.82|0
1756839600000|2025-09-02 19:00:00|2583.32|2581.82|2584.1|2582.6|2584.11|2582.61|2583.32|2581.82|0
1756839900000|2025-09-02 19:05:00|2583.74|2582.24|2584.12|2582.62|2584.13|2582.63|2583.73|2582.23|0
1756840200000|2025-09-02 19:10:00|2583.76|2582.26|2584.14|2582.64|2584.14|2582.64|2583.75|2582.25|0
1756840500000|2025-09-02 19:15:00|2584.13|2582.63|2584.87|2583.37|2584.88|2583.38|2584.13|2582.63|0
1756840800000|2025-09-02 19:20:00|2584.88|2583.38|2585.21|2583.71|2585.24|2583.74|2584.87|2583.37|0
1756841100000|2025-09-02 19:25:00|2585.22|2583.72|2585.24|2583.74|2585.6|2584.1|2584.86|2583.36|0
1756841400000|2025-09-02 19:30:00|2585.23|2583.73|2585.46|2583.96|2586|2584.5|2585.23|2583.73|0
1756841700000|2025-09-02 19:35:00|2585.47|2583.97|2586.21|2584.71|2586.39|2584.89|2585.46|2583.96|0
1756842000000|2025-09-02 19:40:00|2586.22|2584.72|2586.21|2584.71|2586.58|2585.08|2586.2|2584.7|0
1756842300000|2025-09-02 19:45:00|2586.2|2584.7|2586.93|2585.43|2586.93|2585.43|2586.19|2584.69|0
1756842600000|2025-09-02 19:50:00|2586.91|2585.41|2587.31|2585.81|2587.67|2586.17|2586.91|2585.41|0
1756842900000|2025-09-02 19:55:00|2587.32|2585.82|2587.14|2585.64|2588.04|2586.54|2586.94|2585.44|0
1756843200000|2025-09-02 20:00:00|2587.13|2585.63|2586.83|2585.33|2587.99|2586.49|2586.72|2585.22|0
1756843500000|2025-09-02 20:05:00|2586.84|2585.34|2591.41|2589.91|2591.52|2590.02|2586.83|2585.33|0
1756843800000|2025-09-02 20:10:00|2591.4|2589.9|2590.57|2589.07|2591.73|2590.23|2589.81|2588.31|0
1756844100000|2025-09-02 20:15:00|2590.64|2589.14|2591.51|2590.01|2591.8|2590.3|2590.1|2588.6|0
1756844400000|2025-09-02 20:20:00|2591.44|2589.94|2591.73|2590.23|2592.13|2590.63|2591.04|2589.54|0
1756844700000|2025-09-02 20:25:00|2591.8|2590.3|2591.8|2590.3|2592.35|2590.85|2591.44|2589.94|0
1756845000000|2025-09-02 20:30:00|2591.81|2590.31|2591.51|2590.01|2591.88|2590.38|2591.11|2589.61|0
1756845300000|2025-09-02 20:35:00|2591.52|2590.02|2591.52|2590.02|2591.95|2590.45|2591.26|2589.76|0
1756845600000|2025-09-02 20:40:00|2591.59|2590.09|2591.8|2590.3|2591.8|2590.3|2591.11|2589.61|0
1756845900000|2025-09-02 20:45:00|2591.81|2590.31|2592.13|2590.63|2592.13|2590.63|2591.59|2590.09|0
1756846200000|2025-09-02 20:50:00|2592.06|2590.56|2592.75|2591.25|2592.75|2591.25|2591.99|2590.49|0
1756846500000|2025-09-02 20:55:00|2592.68|2591.18|2592.78|2591.28|2592.89|2591.39|2592.46|2590.96|0
1756846800000|2025-09-02 21:00:00|2592.75|2591.25|2592.85|2591.35|2592.85|2591.35|2592.49|2590.99|0
1756847100000|2025-09-02 21:05:00|2592.92|2591.42|2593|2591.5|2593.03|2591.53|2592.92|2591.42|0
1756847400000|2025-09-02 21:10:00|2592.96|2591.46|2593.03|2591.53|2593.11|2591.61|2592.96|2591.46|0
1756847700000|2025-09-02 21:15:00|2593.07|2591.57|2592.85|2591.35|2593.07|2591.57|2592.78|2591.28|0
1756848000000|2025-09-02 21:20:00|2592.82|2591.32|2593.03|2591.53|2593.03|2591.53|2592.71|2591.21|0
1756848300000|2025-09-02 21:25:00|2593|2591.5|2593.08|2591.58|2593.12|2591.62|2593|2591.5|0
1756848600000|2025-09-02 21:30:00|2593.04|2591.54|2593.04|2591.54|2593.08|2591.58|2592.9|2591.4|0
1756848900000|2025-09-02 21:35:00|2593.01|2591.51|2593.01|2591.51|2593.04|2591.54|2592.97|2591.47|0
1756849200000|2025-09-02 21:40:00|2592.97|2591.47|2592.93|2591.43|2593.01|2591.51|2592.9|2591.4|0
1756849500000|2025-09-02 21:45:00|2592.9|2591.4|2592.97|2591.47|2592.97|2591.47|2592.9|2591.4|0
1756849800000|2025-09-02 21:50:00|2593.04|2591.54|2593.04|2591.54|2593.15|2591.65|2592.9|2591.4|0
1756850100000|2025-09-02 21:55:00|2593.08|2591.58|2593.12|2591.62|2593.15|2591.65|2592.9|2591.4|0
1756850400000|2025-09-02 22:00:00|2593.08|2591.58|2590.76|2589.26|2593.15|2591.65|2590.73|2589.23|0
1756850700000|2025-09-02 22:05:00|2590.77|2589.27|2590.29|2588.79|2590.91|2589.41|2590.22|2588.72|0
1756851000000|2025-09-02 22:10:00|2590.33|2588.83|2590.58|2589.08|2590.73|2589.23|2590.11|2588.61|0
1756851300000|2025-09-02 22:15:00|2590.65|2589.15|2590.44|2588.94|2591.2|2589.7|2590.44|2588.94|0
1756851600000|2025-09-02 22:20:00|2590.51|2589.01|2590.27|2588.77|2590.73|2589.23|2590.18|2588.68|0
1756851900000|2025-09-02 22:25:00|2590.34|2588.84|2589.92|2588.42|2590.38|2588.88|2589.74|2588.24|0
1756852200000|2025-09-02 22:30:00|2589.99|2588.49|2589.77|2588.27|2590.46|2588.96|2589.66|2588.16|0
1756852500000|2025-09-02 22:35:00|2589.81|2588.31|2590.53|2589.03|2590.57|2589.07|2589.77|2588.27|0
1756852800000|2025-09-02 22:40:00|2590.5|2589|2589.74|2588.24|2590.5|2589|2589.59|2588.09|0
1756853100000|2025-09-02 22:45:00|2589.81|2588.31|2589.66|2588.16|2589.92|2588.42|2589.59|2588.09|0
1756853400000|2025-09-02 22:50:00|2589.7|2588.2|2588.86|2587.36|2589.88|2588.38|2588.83|2587.33|0
1756853700000|2025-09-02 22:55:00|2588.79|2587.29|2588.43|2586.93|2588.79|2587.29|2588.18|2586.68|0
1756854000000|2025-09-02 23:00:00|2588.39|2586.89|2588.57|2587.07|2588.65|2587.15|2588.39|2586.89|0
1756854300000|2025-09-02 23:05:00|2588.5|2587|2588.43|2586.93|2588.65|2587.15|2588.25|2586.75|0
1756854600000|2025-09-02 23:10:00|2588.5|2587|2588.39|2586.89|2588.57|2587.07|2588.39|2586.89|0
1756854900000|2025-09-02 23:15:00|2588.43|2586.93|2587.86|2586.36|2588.57|2587.07|2587.86|2586.36|0
1756855200000|2025-09-02 23:20:00|2587.93|2586.43|2587.86|2586.36|2587.93|2586.43|2587.57|2586.07|0
1756855500000|2025-09-02 23:25:00|2587.97|2586.47|2588.18|2586.68|2588.18|2586.68|2587.97|2586.47|0
1756855800000|2025-09-02 23:30:00|2588.19|2586.69|2588.11|2586.61|2588.4|2586.9|2587.97|2586.47|0
1756856100000|2025-09-02 23:35:00|2588.08|2586.58|2588.04|2586.54|2588.11|2586.61|2587.86|2586.36|0
1756856400000|2025-09-02 23:40:00|2587.97|2586.47|2587.93|2586.43|2588.08|2586.58|2587.86|2586.36|0
1756856700000|2025-09-02 23:45:00|2587.97|2586.47|2587.86|2586.36|2588.11|2586.61|2587.79|2586.29|0
1756857000000|2025-09-02 23:50:00|2587.93|2586.43|2587.97|2586.47|2588|2586.5|2587.79|2586.29|0
1756857300000|2025-09-02 23:55:00|2587.93|2586.43|2587.93|2586.43|2587.93|2586.43|2587.71|2586.21|0
1756857600000|2025-09-03 00:00:00|2587.79|2586.29|2587.93|2586.43|2587.93|2586.43|2587.42|2585.92|0
1756857900000|2025-09-03 00:05:00|2587.86|2586.36|2587.42|2585.92|2587.86|2586.36|2587.42|2585.92|0
1756858200000|2025-09-03 00:10:00|2587.46|2585.96|2588.92|2587.42|2588.92|2587.42|2587.42|2585.92|0
1756858500000|2025-09-03 00:15:00|2588.91|2587.41|2589.41|2587.91|2589.41|2587.91|2587.65|2586.15|0
1756858800000|2025-09-03 00:20:00|2589.05|2587.55|2588.69|2587.19|2589.41|2587.91|2588.69|2587.19|0
1756859100000|2025-09-03 00:25:00|2588.7|2587.2|2589.58|2588.08|2589.76|2588.26|2588.7|2587.2|0
1756859400000|2025-09-03 00:30:00|2589.76|2588.26|2589.04|2587.54|2590.12|2588.62|2589.04|2587.54|0
1756859700000|2025-09-03 00:35:00|2589.22|2587.72|2589.41|2587.91|2589.41|2587.91|2589.04|2587.54|0
1756860000000|2025-09-03 00:40:00|2589.59|2588.09|2589.41|2587.91|2590.12|2588.62|2589.41|2587.91|0
1756860300000|2025-09-03 00:45:00|2589.4|2587.9|2589.4|2587.9|2589.41|2587.91|2589.04|2587.54|0
1756860600000|2025-09-03 00:50:00|2589.22|2587.72|2589.04|2587.54|2589.4|2587.9|2589.04|2587.54|0
1756860900000|2025-09-03 00:55:00|2588.86|2587.36|2589.76|2588.26|2589.76|2588.26|2588.69|2587.19|0
1756861200000|2025-09-03 01:00:00|2589.58|2588.08|2589.05|2587.55|2589.76|2588.26|2588.87|2587.37|0
1756861500000|2025-09-03 01:05:00|2588.87|2587.37|2589.05|2587.55|2589.05|2587.55|2588.33|2586.83|0
1756861800000|2025-09-03 01:10:00|2589.23|2587.73|2589.04|2587.54|2589.4|2587.9|2589.04|2587.54|0
1756862100000|2025-09-03 01:15:00|2589.4|2587.9|2589.03|2587.53|2589.4|2587.9|2588.68|2587.18|0
1756862400000|2025-09-03 01:20:00|2588.85|2587.35|2588.32|2586.82|2589.03|2587.53|2588.32|2586.82|0
1756862700000|2025-09-03 01:25:00|2588.49|2586.99|2588.67|2587.17|2589.03|2587.53|2588.32|2586.82|0
1756863000000|2025-09-03 01:30:00|2589.03|2587.53|2588.32|2586.82|2589.03|2587.53|2588.31|2586.81|0
1756863300000|2025-09-03 01:35:00|2587.96|2586.46|2587.96|2586.46|2588.32|2586.82|2587.61|2586.11|0
1756863600000|2025-09-03 01:40:00|2587.79|2586.29|2588.33|2586.83|2588.33|2586.83|2587.62|2586.12|0
1756863900000|2025-09-03 01:45:00|2588.34|2586.84|2588.69|2587.19|2588.69|2587.19|2588.33|2586.83|0
1756864200000|2025-09-03 01:50:00|2588.68|2587.18|2588.34|2586.84|2589.05|2587.55|2588.33|2586.83|0
1756864500000|2025-09-03 01:55:00|2588.52|2587.02|2588.52|2587.02|2588.69|2587.19|2588.33|2586.83|0
1756864800000|2025-09-03 02:00:00|2588.69|2587.19|2587.99|2586.49|2588.7|2587.2|2587.99|2586.49|0
1756865100000|2025-09-03 02:05:00|2587.63|2586.13|2587.28|2585.78|2587.99|2586.49|2587.27|2585.77|0
1756865700000|2025-09-03 02:15:00|2587.64|2586.14|2587.64|2586.14|2587.64|2586.14|2587.28|2585.78|0
1756866000000|2025-09-03 02:20:00|2587.63|2586.13|2587.63|2586.13|2587.64|2586.14|2587.63|2586.13|0
1756866300000|2025-09-03 02:25:00|2587.28|2585.78|2587.28|2585.78|2587.28|2585.78|2586.92|2585.42|0
1756866600000|2025-09-03 02:30:00|2587.27|2585.77|2586.55|2585.05|2587.28|2585.78|2586.2|2584.7|0
1756866900000|2025-09-03 02:35:00|2586.54|2585.04|2586.19|2584.69|2586.54|2585.04|2586.19|2584.69|0
1756867200000|2025-09-03 02:40:00|2586.18|2584.68|2586.73|2585.23|2586.9|2585.4|2586.18|2584.68|0
1756867500000|2025-09-03 02:45:00|2586.9|2585.4|2586.91|2585.41|2586.91|2585.41|2586.73|2585.23|0
1756867800000|2025-09-03 02:50:00|2586.9|2585.4|2586.55|2585.05|2586.9|2585.4|2586.55|2585.05|0
1756868100000|2025-09-03 02:55:00|2586.37|2584.87|2586.55|2585.05|2586.55|2585.05|2586.37|2584.87|0
1756868400000|2025-09-03 03:00:00|2586.19|2584.69|2586.54|2585.04|2586.56|2585.06|2586.19|2584.69|0
1756868700000|2025-09-03 03:05:00|2586.9|2585.4|2586.54|2585.04|2586.9|2585.4|2586.54|2585.04|0
1756869000000|2025-09-03 03:10:00|2586.19|2584.69|2586.18|2584.68|2586.36|2584.86|2585.82|2584.32|0
1756869300000|2025-09-03 03:15:00|2586.17|2584.67|2586.58|2585.08|2586.58|2585.08|2586|2584.5|0
1756869600000|2025-09-03 03:20:00|2586.93|2585.43|2586.58|2585.08|2586.93|2585.43|2586.57|2585.07|0
1756869900000|2025-09-03 03:25:00|2586.57|2585.07|2585.86|2584.36|2586.57|2585.07|2585.5|2584|0
1756870200000|2025-09-03 03:30:00|2586.04|2584.54|2585.51|2584.01|2586.22|2584.72|2585.51|2584.01|0
1756870500000|2025-09-03 03:35:00|2585.68|2584.18|2584.91|2583.41|2586.34|2584.84|2584.91|2583.41|0
1756870800000|2025-09-03 03:40:00|2584.9|2583.4|2583.5|2582|2584.9|2583.4|2582.4|2580.9|0
1756871100000|2025-09-03 03:45:00|2583.49|2581.99|2584.2|2582.7|2584.21|2582.71|2583.49|2581.99|0
1756871400000|2025-09-03 03:50:00|2583.85|2582.35|2583.85|2582.35|2584.21|2582.71|2583.85|2582.35|0
1756871700000|2025-09-03 03:55:00|2583.67|2582.17|2583.84|2582.34|2583.85|2582.35|2583.48|2581.98|0
1756872000000|2025-09-03 04:00:00|2583.48|2581.98|2583.13|2581.63|2583.67|2582.17|2583.13|2581.63|0
1756872300000|2025-09-03 04:05:00|2583.49|2581.99|2583.84|2582.34|2584.2|2582.7|2583.48|2581.98|0
1756872600000|2025-09-03 04:10:00|2583.48|2581.98|2583.34|2581.84|2583.52|2582.02|2583.16|2581.66|0
1756872900000|2025-09-03 04:15:00|2583.51|2582.01|2583.52|2582.02|2583.52|2582.02|2583.16|2581.66|0
1756873200000|2025-09-03 04:20:00|2583.88|2582.38|2583.53|2582.03|2583.88|2582.38|2583.52|2582.02|0
1756873500000|2025-09-03 04:25:00|2583.7|2582.2|2583.88|2582.38|2583.88|2582.38|2583.52|2582.02|0
1756873800000|2025-09-03 04:30:00|2583.9|2582.4|2583.9|2582.4|2583.9|2582.4|2583.54|2582.04|0
1756874100000|2025-09-03 04:35:00|2583.72|2582.22|2583.19|2581.69|2583.9|2582.4|2583.19|2581.69|0
1756874400000|2025-09-03 04:40:00|2582.84|2581.34|2583.3|2581.8|2583.3|2581.8|2582.48|2580.98|0
1756874700000|2025-09-03 04:45:00|2583.12|2581.62|2582.93|2581.43|2583.3|2581.8|2582.58|2581.08|0
1756875000000|2025-09-03 04:50:00|2583.11|2581.61|2583.08|2581.58|2583.26|2581.76|2583.08|2581.58|0
1756875300000|2025-09-03 04:55:00|2583.26|2581.76|2583.09|2581.59|2583.44|2581.94|2582.73|2581.23|0
1756875600000|2025-09-03 05:00:00|2582.73|2581.23|2582.73|2581.23|2582.73|2581.23|2582.37|2580.87|0
1756875900000|2025-09-03 05:05:00|2582.72|2581.22|2582.01|2580.51|2582.72|2581.22|2581.65|2580.15|0
1756876200000|2025-09-03 05:10:00|2582.36|2580.86|2582.73|2581.23|2582.73|2581.23|2582.01|2580.51|0
1756876500000|2025-09-03 05:15:00|2583.08|2581.58|2583.44|2581.94|2583.44|2581.94|2583.08|2581.58|0
1756876800000|2025-09-03 05:20:00|2583.8|2582.3|2582.9|2581.4|2583.8|2582.3|2582.72|2581.22|0
1756877100000|2025-09-03 05:25:00|2583.07|2581.57|2582.36|2580.86|2583.07|2581.57|2582|2580.5|0
1756877400000|2025-09-03 05:30:00|2582.37|2580.87|2583.27|2581.77|2583.27|2581.77|2582.36|2580.86|0
1756877700000|2025-09-03 05:35:00|2583.62|2582.12|2584.33|2582.83|2584.33|2582.83|2583.27|2581.77|0
1756878000000|2025-09-03 05:40:00|2583.97|2582.47|2583.97|2582.47|2584.15|2582.65|2583.79|2582.29|0
1756878300000|2025-09-03 05:45:00|2583.96|2582.46|2582.55|2581.05|2583.98|2582.48|2582.55|2581.05|0
1756878600000|2025-09-03 05:50:00|2582.56|2581.06|2582.94|2581.44|2582.94|2581.44|2582.02|2580.52|0
1756878900000|2025-09-03 05:55:00|2582.93|2581.43|2582.93|2581.43|2582.94|2581.44|2582.57|2581.07|0
1756879200000|2025-09-03 06:00:00|2582.58|2581.08|2584.34|2582.84|2585.04|2583.54|2582.57|2581.07|0
1756879500000|2025-09-03 06:05:00|2584.69|2583.19|2585.8|2584.3|2586.16|2584.66|2584.69|2583.19|0
1756879800000|2025-09-03 06:10:00|2586.16|2584.66|2585.5|2584|2586.58|2585.08|2585.5|2584|0
1756880100000|2025-09-03 06:15:00|2585.14|2583.64|2585.13|2583.63|2585.85|2584.35|2584.42|2582.92|0
1756880400000|2025-09-03 06:20:00|2585.36|2583.86|2586.95|2585.45|2587.31|2585.81|2585.27|2583.77|0
1756880700000|2025-09-03 06:25:00|2587.31|2585.81|2588.05|2586.55|2588.05|2586.55|2586.97|2585.47|0
1756881000000|2025-09-03 06:30:00|2588.4|2586.9|2588.36|2586.96|2589|2587.5|2585.86|2584.46|28
1756881300000|2025-09-03 06:35:00|2590.11|2588.71|2589.11|2587.71|2590.24|2588.84|2588.36|2586.96|61
1756881600000|2025-09-03 06:40:00|2589.36|2587.96|2589.49|2588.09|2589.49|2588.09|2588.86|2587.46|12
1756881900000|2025-09-03 06:45:00|2589.36|2587.96|2586.99|2585.59|2589.36|2587.96|2586.99|2585.59|8
1756882200000|2025-09-03 06:50:00|2587.36|2585.96|2588.49|2587.09|2588.49|2587.09|2587.24|2585.84|9
1756882500000|2025-09-03 06:55:00|2588.53|2587.03|2589.26|2587.76|2589.61|2588.11|2587.84|2586.34|0
1756882800000|2025-09-03 07:00:00|2589.61|2588.11|2593.79|2593.29|2595.91|2595.41|2587.04|2586.54|2909
1756883100000|2025-09-03 07:05:00|2593.91|2593.41|2587.66|2587.16|2593.91|2593.41|2586.79|2586.29|1689
1756883400000|2025-09-03 07:10:00|2587.79|2587.29|2589.41|2588.91|2590.29|2589.79|2586.29|2585.79|1147
1756883700000|2025-09-03 07:15:00|2589.54|2589.04|2583.29|2582.79|2589.79|2589.29|2583.29|2582.79|894
1756884000000|2025-09-03 07:20:00|2583.01|2582.51|2583.63|2583.13|2583.76|2583.26|2580.63|2580.13|1407
1756884300000|2025-09-03 07:25:00|2583.76|2583.26|2585.88|2585.38|2586.63|2586.13|2583.51|2583.01|738
1756884600000|2025-09-03 07:30:00|2585.83|2585.33|2581.96|2581.46|2586.96|2586.46|2581.96|2581.46|563
1756884900000|2025-09-03 07:35:00|2582.21|2581.71|2583.08|2582.58|2584.46|2583.96|2581.96|2581.46|581
1756885200000|2025-09-03 07:40:00|2583.12|2582.62|2581.75|2581.25|2583.25|2582.75|2579.5|2579|491
1756885500000|2025-09-03 07:45:00|2582|2581.5|2585.12|2584.62|2586.75|2586.25|2581|2580.5|369
1756885800000|2025-09-03 07:50:00|2584.83|2584.33|2585.33|2584.83|2586.71|2586.21|2583.96|2583.46|388
1756886100000|2025-09-03 07:55:00|2585.71|2585.21|2586.96|2586.46|2587.08|2586.58|2583.46|2582.96|447
1756886400000|2025-09-03 08:00:00|2587.13|2586.63|2587.75|2587.25|2589.13|2588.63|2586.75|2586.25|527
1756886700000|2025-09-03 08:05:00|2587.38|2586.88|2590.88|2590.38|2590.88|2590.38|2586.88|2586.38|504
1756887000000|2025-09-03 08:10:00|2590.77|2590.27|2590.89|2590.39|2592.02|2591.52|2589.52|2589.02|359
1756887300000|2025-09-03 08:15:00|2590.77|2590.27|2592.52|2592.02|2593.39|2592.89|2590.52|2590.02|504
1756887600000|2025-09-03 08:20:00|2592.89|2592.39|2593.72|2593.22|2595.22|2594.72|2592.84|2592.34|465
1756887900000|2025-09-03 08:25:00|2593.47|2592.97|2595.72|2595.22|2595.72|2595.22|2592.84|2592.34|597
1756888200000|2025-09-03 08:30:00|2595.9|2595.4|2596.15|2595.65|2596.4|2595.9|2594.4|2593.9|806
1756888500000|2025-09-03 08:35:00|2596.27|2595.77|2597.27|2596.77|2597.65|2597.15|2595.52|2595.02|602
1756888800000|2025-09-03 08:40:00|2597.31|2596.81|2596.69|2596.19|2597.44|2596.94|2596.06|2595.56|318
1756889100000|2025-09-03 08:45:00|2596.56|2596.06|2600.19|2599.69|2600.44|2599.94|2596.56|2596.06|777
1756889400000|2025-09-03 08:50:00|2599.97|2599.47|2598.09|2597.59|2599.97|2599.47|2597.97|2597.47|589
1756889700000|2025-09-03 08:55:00|2598.22|2597.72|2597.72|2597.22|2598.59|2598.09|2597.22|2596.72|438
1756890000000|2025-09-03 09:00:00|2597.68|2597.18|2597.68|2597.18|2598.68|2598.18|2596.18|2595.68|330
1756890300000|2025-09-03 09:05:00|2597.8|2597.3|2598.43|2597.93|2598.68|2598.18|2596.43|2595.93|440
1756890600000|2025-09-03 09:10:00|2598.36|2597.86|2596.61|2596.11|2598.36|2597.86|2595.86|2595.36|248
1756890900000|2025-09-03 09:15:00|2596.36|2595.86|2599.61|2599.11|2599.73|2599.23|2596.11|2595.61|207
1756891200000|2025-09-03 09:20:00|2599.57|2599.07|2600.44|2599.94|2600.57|2600.07|2599.32|2598.82|278
1756891500000|2025-09-03 09:25:00|2600.32|2599.82|2599.57|2599.07|2600.44|2599.94|2599.32|2598.82|203
1756891800000|2025-09-03 09:30:00|2599.82|2599.32|2599.57|2599.07|2601.57|2601.07|2599.57|2599.07|326
1756892100000|2025-09-03 09:35:00|2599.32|2598.82|2601.07|2600.57|2601.07|2600.57|2599.07|2598.57|312
1756892400000|2025-09-03 09:40:00|2601.05|2600.55|2601.55|2601.05|2602.17|2601.67|2600.55|2600.05|524
1756892700000|2025-09-03 09:45:00|2601.67|2601.17|2600.42|2599.92|2601.8|2601.3|2600.05|2599.55|251
1756893000000|2025-09-03 09:50:00|2600.37|2599.87|2602|2601.5|2602.37|2601.87|2600.12|2599.62|175
1756893300000|2025-09-03 09:55:00|2601.75|2601.25|2603.5|2603|2603.5|2603|2600.75|2600.25|205
1756893600000|2025-09-03 10:00:00|2603.33|2602.83|2604.58|2604.08|2604.7|2604.2|2603.08|2602.58|343
1756893900000|2025-09-03 10:05:00|2604.83|2604.33|2604.95|2604.45|2605.58|2605.08|2604.2|2603.7|335
1756894200000|2025-09-03 10:10:00|2604.73|2604.23|2605.86|2605.36|2605.86|2605.36|2604.36|2603.86|367
1756894500000|2025-09-03 10:15:00|2605.98|2605.48|2606.86|2606.36|2607.11|2606.61|2605.86|2605.36|469
1756894800000|2025-09-03 10:20:00|2606.82|2606.32|2607.69|2607.19|2607.69|2607.19|2606.82|2606.32|279
1756895100000|2025-09-03 10:25:00|2607.82|2607.32|2607.69|2607.19|2607.82|2607.32|2606.69|2606.19|230
1756895400000|2025-09-03 10:30:00|2607.8|2607.3|2606.68|2606.18|2607.93|2607.43|2606.43|2605.93|291
1756895700000|2025-09-03 10:35:00|2606.93|2606.43|2605.43|2604.93|2607.05|2606.55|2604.68|2604.18|313
1756896000000|2025-09-03 10:40:00|2605.73|2605.23|2605.23|2604.73|2605.98|2605.48|2605.1|2604.6|257
1756896300000|2025-09-03 10:45:00|2604.98|2604.48|2603.73|2603.23|2605.6|2605.1|2603.48|2602.98|287
1756896600000|2025-09-03 10:50:00|2603.79|2603.29|2603.79|2603.29|2604.29|2603.79|2603.29|2602.79|185
1756896900000|2025-09-03 10:55:00|2603.54|2603.04|2603.54|2603.04|2603.66|2603.16|2602.79|2602.29|189
1756897200000|2025-09-03 11:00:00|2603.45|2602.95|2602.7|2602.2|2603.57|2603.07|2601.95|2601.45|324
1756897500000|2025-09-03 11:05:00|2602.95|2602.45|2604.95|2604.45|2605.45|2604.95|2602.95|2602.45|216
1756897800000|2025-09-03 11:10:00|2605.01|2604.51|2605.01|2604.51|2606.01|2605.51|2604.76|2604.26|141
1756898100000|2025-09-03 11:15:00|2605.13|2604.63|2605.76|2605.26|2605.76|2605.26|2605.01|2604.51|103
1756898400000|2025-09-03 11:20:00|2605.68|2605.18|2605.18|2604.68|2605.93|2605.43|2604.3|2603.8|133
1756898700000|2025-09-03 11:25:00|2604.93|2604.43|2604.68|2604.18|2605.43|2604.93|2604.43|2603.93|233
1756899000000|2025-09-03 11:30:00|2604.79|2604.29|2603.79|2603.29|2605.04|2604.54|2602.54|2602.04|404
1756899300000|2025-09-03 11:35:00|2603.66|2603.16|2602.29|2601.79|2603.79|2603.29|2602.04|2601.54|301
1756899600000|2025-09-03 11:40:00|2602.55|2602.05|2603.55|2603.05|2604.05|2603.55|2600.8|2600.3|387
1756899900000|2025-09-03 11:45:00|2603.3|2602.8|2604.55|2604.05|2604.55|2604.05|2603.05|2602.55|270
1756900200000|2025-09-03 11:50:00|2604.07|2603.57|2603.07|2602.57|2604.57|2604.07|2602.82|2602.32|237
1756900500000|2025-09-03 11:55:00|2602.82|2602.32|2601.82|2601.32|2603.57|2603.07|2601.57|2601.07|251
1756900800000|2025-09-03 12:00:00|2602.05|2601.55|2602.05|2601.55|2602.55|2602.05|2600.8|2600.3|340
1756901100000|2025-09-03 12:05:00|2602.17|2601.67|2602.05|2601.55|2602.8|2602.3|2601.8|2601.3|303
1756901400000|2025-09-03 12:10:00|2601.79|2601.29|2600.29|2599.79|2601.79|2601.29|2600.29|2599.79|418
1756901700000|2025-09-03 12:15:00|2600.41|2599.91|2599.29|2598.79|2600.79|2600.29|2598.54|2598.04|540
1756902000000|2025-09-03 12:20:00|2599.39|2598.89|2598.64|2598.14|2600.51|2600.01|2598.64|2598.14|341
1756902300000|2025-09-03 12:25:00|2598.51|2598.01|2598.64|2598.14|2599.89|2599.39|2598.51|2598.01|426
1756902600000|2025-09-03 12:30:00|2598.73|2598.23|2596.98|2596.48|2599.23|2598.73|2596.98|2596.48|526
1756902900000|2025-09-03 12:35:00|2596.73|2596.23|2596.48|2595.98|2597.6|2597.1|2596.48|2595.98|505
1756903200000|2025-09-03 12:40:00|2596.76|2596.26|2599.01|2598.51|2599.51|2599.01|2596.76|2596.26|442
1756903500000|2025-09-03 12:45:00|2598.76|2598.26|2595.51|2595.01|2599.01|2598.51|2595.01|2594.51|598
1756903800000|2025-09-03 12:50:00|2595.33|2594.83|2594.33|2593.83|2596.33|2595.83|2594.08|2593.58|536
1756904100000|2025-09-03 12:55:00|2594.08|2593.58|2593.83|2593.33|2594.95|2594.45|2593.7|2593.2|453
1756904400000|2025-09-03 13:00:00|2593.99|2593.49|2595.49|2594.99|2595.74|2595.24|2593.74|2593.24|601
1756904700000|2025-09-03 13:05:00|2595.74|2595.24|2595.24|2594.74|2596.49|2595.99|2594.74|2594.24|336
1756905000000|2025-09-03 13:10:00|2594.91|2594.41|2597.28|2596.78|2597.41|2596.91|2594.91|2594.41|446
1756905300000|2025-09-03 13:15:00|2597.41|2596.91|2595.91|2595.41|2597.91|2597.41|2595.66|2595.16|390
1756905600000|2025-09-03 13:20:00|2595.85|2595.35|2595.1|2594.6|2596.6|2596.1|2594.6|2594.1|360
1756905900000|2025-09-03 13:25:00|2595.22|2594.72|2597.35|2596.85|2597.47|2596.97|2595.1|2594.6|529
1756906200000|2025-09-03 13:30:00|2597.15|2596.65|2596.65|2596.15|2597.9|2597.4|2595.4|2594.9|602
1756906500000|2025-09-03 13:35:00|2596.77|2596.27|2595.9|2595.4|2597.9|2597.4|2595.4|2594.9|660
1756906800000|2025-09-03 13:40:00|2596.06|2595.56|2598.31|2597.81|2598.81|2598.31|2595.06|2594.56|504
1756907100000|2025-09-03 13:45:00|2598.06|2597.56|2596.18|2595.68|2598.18|2597.68|2594.56|2594.06|638
1756907400000|2025-09-03 13:50:00|2596.07|2595.57|2593.2|2592.7|2598.07|2597.57|2592.2|2591.7|909
1756907700000|2025-09-03 13:55:00|2593.45|2592.95|2594.7|2594.2|2594.7|2594.2|2592.2|2591.7|876
1756908000000|2025-09-03 14:00:00|2594.82|2594.32|2594.45|2593.95|2595.2|2594.7|2592.2|2591.7|673
1756908300000|2025-09-03 14:05:00|2594.32|2593.82|2594.95|2594.45|2595.95|2595.45|2592.95|2592.45|774
1756908600000|2025-09-03 14:10:00|2594.94|2594.44|2591.19|2590.69|2596.19|2595.69|2590.94|2590.44|514
1756908900000|2025-09-03 14:15:00|2591.56|2591.06|2593.44|2592.94|2593.94|2593.44|2591.44|2590.94|432
1756909200000|2025-09-03 14:20:00|2593.58|2593.08|2594.33|2593.83|2594.33|2593.83|2592.58|2592.08|491
1756909500000|2025-09-03 14:25:00|2594.45|2593.95|2594.58|2594.08|2596.83|2596.33|2594.08|2593.58|796
1756909800000|2025-09-03 14:30:00|2594.32|2593.82|2598.44|2597.94|2598.44|2597.94|2594.07|2593.57|611
1756910100000|2025-09-03 14:35:00|2598.32|2597.82|2597.82|2597.32|2598.82|2598.32|2597.07|2596.57|768
1756910400000|2025-09-03 14:40:00|2597.68|2597.18|2599.05|2598.55|2599.18|2598.68|2597.68|2597.18|663
1756910700000|2025-09-03 14:45:00|2598.93|2598.43|2598.68|2598.18|2599.05|2598.55|2597.43|2596.93|601
1756911000000|2025-09-03 14:50:00|2598.69|2598.19|2598.19|2597.69|2599.19|2598.69|2597.69|2597.19|776
1756911300000|2025-09-03 14:55:00|2598.06|2597.56|2597.44|2596.94|2598.19|2597.69|2596.69|2596.19|591
1756911600000|2025-09-03 15:00:00|2597.49|2596.99|2598.74|2598.24|2599.99|2599.49|2597.24|2596.74|1165
1756911900000|2025-09-03 15:05:00|2598.49|2597.99|2599.74|2599.24|2599.99|2599.49|2598.36|2597.86|875
1756912200000|2025-09-03 15:10:00|2599.59|2599.09|2597.71|2597.21|2599.84|2599.34|2597.34|2596.84|1230
1756912500000|2025-09-03 15:15:00|2597.59|2597.09|2597.71|2597.21|2598.59|2598.09|2596.46|2595.96|792
1756912800000|2025-09-03 15:20:00|2597.99|2597.49|2597.37|2595.87|2598.12|2597.62|2596.62|2595.87|1362
1756913100000|2025-09-03 15:25:00|2597.73|2596.23|2596.59|2595.09|2597.73|2596.23|2596.59|2595.09|577
1756913400000|2025-09-03 15:30:00|2596.24|2594.74|2596.57|2595.17|2597.94|2596.54|2595.69|2594.29|235
1756913700000|2025-09-03 15:35:00|2596.44|2595.04|2595.94|2594.54|2596.44|2595.04|2595.19|2593.79|63
1756914000000|2025-09-03 15:40:00|2596.44|2595.04|2596.07|2594.67|2596.44|2595.04|2595.69|2594.29|7
1756914300000|2025-09-03 15:45:00|2595.94|2594.54|2595.19|2593.79|2595.94|2594.54|2594.07|2592.67|48
1756914600000|2025-09-03 15:50:00|2595.07|2593.67|2595.32|2593.92|2595.82|2594.42|2595.07|2593.67|21
1756914900000|2025-09-03 15:55:00|2595.44|2594.04|2594.61|2593.11|2595.57|2594.17|2594.57|2593.11|14
1756915200000|2025-09-03 16:00:00|2594.62|2593.12|2593.89|2592.39|2594.98|2593.48|2593.52|2592.02|2
1756915500000|2025-09-03 16:05:00|2593.9|2592.4|2594.62|2593.12|2594.98|2593.48|2593.88|2592.38|0
1756915800000|2025-09-03 16:10:00|2594.63|2593.13|2594.61|2593.11|2594.96|2593.46|2593.89|2592.39|0
1756916100000|2025-09-03 16:15:00|2594.6|2593.1|2595.7|2594.2|2595.7|2594.2|2594.6|2593.1|0
1756916400000|2025-09-03 16:20:00|2595.69|2594.19|2595.36|2593.86|2596.47|2594.97|2595.36|2593.86|0
1756916700000|2025-09-03 16:25:00|2595.35|2593.85|2595.45|2593.95|2595.83|2594.33|2594.99|2593.49|0
1756917000000|2025-09-03 16:30:00|2595.46|2593.96|2595.45|2593.95|2595.63|2594.13|2595.09|2593.59|0
1756917300000|2025-09-03 16:35:00|2595.44|2593.94|2595.09|2593.59|2595.81|2594.31|2595.08|2593.58|0
1756917600000|2025-09-03 16:40:00|2595.08|2593.58|2594.36|2592.86|2595.09|2593.59|2594.35|2592.85|0
1756917900000|2025-09-03 16:45:00|2594.35|2592.85|2594.34|2592.84|2594.73|2593.23|2594.33|2592.83|0
1756918200000|2025-09-03 16:50:00|2594.35|2592.85|2594.34|2592.84|2594.71|2593.21|2593.97|2592.47|0
1756918500000|2025-09-03 16:55:00|2594.35|2592.85|2594.71|2593.21|2595.09|2593.59|2594.35|2592.85|0
1756918800000|2025-09-03 17:00:00|2594.72|2593.22|2595.09|2593.59|2595.1|2593.6|2594.71|2593.21|0
1756919100000|2025-09-03 17:05:00|2595.08|2593.58|2595.45|2593.95|2595.81|2594.31|2595.08|2593.58|0
1756919400000|2025-09-03 17:10:00|2595.8|2594.3|2596.2|2594.7|2596.55|2595.05|2595.45|2593.95|0
1756919700000|2025-09-03 17:15:00|2596.21|2594.71|2596.2|2594.7|2596.58|2595.08|2596.02|2594.52|0
1756920000000|2025-09-03 17:20:00|2596.21|2594.71|2596.19|2594.69|2596.21|2594.71|2595.84|2594.34|0
1756920300000|2025-09-03 17:25:00|2595.83|2594.33|2595.83|2594.33|2595.83|2594.33|2595.08|2593.58|0
1756920600000|2025-09-03 17:30:00|2595.82|2594.32|2595.45|2593.95|2596.19|2594.69|2595.27|2593.77|0
1756920900000|2025-09-03 17:35:00|2595.27|2593.77|2595.08|2593.58|2595.46|2593.96|2595.08|2593.58|0
1756921200000|2025-09-03 17:40:00|2595.09|2593.59|2593.62|2592.12|2595.09|2593.59|2593.26|2591.76|0
1756921500000|2025-09-03 17:45:00|2593.27|2591.77|2593.53|2592.03|2593.89|2592.39|2592.51|2591.01|0
1756921800000|2025-09-03 17:50:00|2593.52|2592.02|2593.87|2592.37|2594.26|2592.76|2593.51|2592.01|0
1756922100000|2025-09-03 17:55:00|2593.86|2592.36|2593.5|2592|2593.87|2592.37|2592.77|2591.27|0
1756922400000|2025-09-03 18:00:00|2593.49|2591.99|2593.49|2591.99|2593.86|2592.36|2592.76|2591.26|0
1756922700000|2025-09-03 18:05:00|2593.5|2592|2593.5|2592|2593.87|2592.37|2593.13|2591.63|0
1756923000000|2025-09-03 18:10:00|2593.51|2592.01|2593.5|2592|2593.88|2592.38|2593.14|2591.64|0
1756923300000|2025-09-03 18:15:00|2593.68|2592.18|2593.85|2592.35|2593.87|2592.37|2593.48|2591.98|0
1756923600000|2025-09-03 18:20:00|2593.84|2592.34|2593.49|2591.99|2594.22|2592.72|2593.48|2591.98|0
1756923900000|2025-09-03 18:25:00|2593.67|2592.17|2594.22|2592.72|2594.23|2592.73|2593.49|2591.99|0
1756924200000|2025-09-03 18:30:00|2594.21|2592.71|2593.85|2592.35|2594.22|2592.72|2593.48|2591.98|0
1756924500000|2025-09-03 18:35:00|2594.21|2592.71|2593.11|2591.61|2594.21|2592.71|2593.11|2591.61|0
1756924800000|2025-09-03 18:40:00|2593.12|2591.62|2594.22|2592.72|2594.57|2593.07|2593.11|2591.61|0
1756925100000|2025-09-03 18:45:00|2594.21|2592.71|2594.2|2592.7|2594.58|2593.08|2594.2|2592.7|0
1756925400000|2025-09-03 18:50:00|2594.21|2592.71|2594.24|2592.74|2594.6|2593.1|2593.84|2592.34|0
1756925700000|2025-09-03 18:55:00|2594.23|2592.73|2593.88|2592.38|2594.24|2592.74|2593.51|2592.01|0
1756926000000|2025-09-03 19:00:00|2593.87|2592.37|2593.88|2592.38|2593.88|2592.38|2592.79|2591.29|0
1756926300000|2025-09-03 19:05:00|2593.89|2592.39|2593.87|2592.37|2594.25|2592.75|2593.52|2592.02|0
1756926600000|2025-09-03 19:10:00|2593.7|2592.2|2593.51|2592.01|2593.88|2592.38|2593.51|2592.01|0
1756926900000|2025-09-03 19:15:00|2593.52|2592.02|2594.24|2592.74|2594.24|2592.74|2593.51|2592.01|0
1756927200000|2025-09-03 19:20:00|2594.23|2592.73|2594.6|2593.1|2594.6|2593.1|2594.23|2592.73|0
1756927500000|2025-09-03 19:25:00|2594.61|2593.11|2594.58|2593.08|2594.96|2593.46|2594.57|2593.07|0
1756927800000|2025-09-03 19:30:00|2594.59|2593.09|2595.32|2593.82|2595.32|2593.82|2594.59|2593.09|0
1756928100000|2025-09-03 19:35:00|2595.33|2593.83|2595.34|2593.84|2595.7|2594.2|2595.32|2593.82|0
1756928400000|2025-09-03 19:40:00|2595.35|2593.85|2596.08|2594.58|2596.09|2594.59|2595.34|2593.84|0
1756928700000|2025-09-03 19:45:00|2596.09|2594.59|2596.48|2594.98|2596.84|2595.34|2595.72|2594.22|0
1756929000000|2025-09-03 19:50:00|2596.49|2594.99|2597.59|2596.09|2597.95|2596.45|2596.49|2594.99|0
1756929300000|2025-09-03 19:55:00|2597.6|2596.1|2598.72|2597.22|2598.9|2597.4|2597.58|2596.08|0
1756929600000|2025-09-03 20:00:00|2598.93|2597.43|2599.33|2597.83|2599.73|2598.23|2598.93|2597.43|0
1756929900000|2025-09-03 20:05:00|2599.4|2597.9|2599.33|2597.83|2599.59|2598.09|2598.93|2597.43|0
1756930200000|2025-09-03 20:10:00|2599.26|2597.76|2599.58|2598.08|2599.65|2598.15|2599.1|2597.6|0
1756930500000|2025-09-03 20:15:00|2599.57|2598.07|2599.3|2597.8|2599.58|2598.08|2599.15|2597.65|0
1756930800000|2025-09-03 20:20:00|2599.37|2597.87|2599.7|2598.2|2599.85|2598.35|2599.3|2597.8|0
1756931100000|2025-09-03 20:25:00|2599.77|2598.27|2599.77|2598.27|2599.96|2598.46|2599.7|2598.2|0
1756931400000|2025-09-03 20:30:00|2599.85|2598.35|2599.9|2598.4|2600.19|2598.69|2599.77|2598.27|0
1756931700000|2025-09-03 20:35:00|2599.87|2598.37|2599.58|2598.08|2599.98|2598.48|2599.58|2598.08|0
1756932000000|2025-09-03 20:40:00|2599.65|2598.15|2599.65|2598.15|2599.72|2598.22|2599.43|2597.93|0
1756932300000|2025-09-03 20:45:00|2599.58|2598.08|2599.64|2598.14|2599.86|2598.36|2599.57|2598.07|0
1756932600000|2025-09-03 20:50:00|2599.71|2598.21|2599.49|2597.99|2599.78|2598.28|2599.42|2597.92|0
1756932900000|2025-09-03 20:55:00|2599.57|2598.07|2599.59|2598.09|2599.91|2598.41|2599.42|2597.92|0
1756933200000|2025-09-03 21:00:00|2599.58|2598.08|2599.79|2598.29|2599.83|2598.33|2599.51|2598.01|0
1756933500000|2025-09-03 21:05:00|2599.76|2598.26|2599.79|2598.29|2599.79|2598.29|2599.72|2598.22|0
1756933800000|2025-09-03 21:10:00|2599.76|2598.26|2599.76|2598.26|2599.76|2598.26|2599.76|2598.26|0
1756934100000|2025-09-03 21:15:00|2599.72|2598.22|2599.72|2598.22|2599.72|2598.22|2599.72|2598.22|0
1756934400000|2025-09-03 21:20:00|2599.76|2598.26|2599.76|2598.26|2599.76|2598.26|2599.76|2598.26|0
1756934700000|2025-09-03 21:25:00|2599.79|2598.29|2599.76|2598.26|2599.79|2598.29|2599.76|2598.26|0
1756935000000|2025-09-03 21:30:00|2599.72|2598.22|2599.76|2598.26|2599.76|2598.26|2599.72|2598.22|0
1756935300000|2025-09-03 21:35:00|2599.79|2598.29|2599.76|2598.26|2599.79|2598.29|2599.76|2598.26|0
1756935600000|2025-09-03 21:40:00|2599.72|2598.22|2599.76|2598.26|2599.76|2598.26|2599.72|2598.22|0
1756935900000|2025-09-03 21:45:00|2599.79|2598.29|2599.76|2598.26|2599.83|2598.33|2599.76|2598.26|0
1756936200000|2025-09-03 21:50:00|2599.83|2598.33|2599.83|2598.33|2599.83|2598.33|2599.83|2598.33|0
1756936500000|2025-09-03 21:55:00|2599.79|2598.29|2599.97|2598.47|2600.01|2598.51|2599.79|2598.29|0
1756936800000|2025-09-03 22:00:00|2599.94|2598.44|2598.99|2597.49|2599.97|2598.47|2598.81|2597.31|0
1756937100000|2025-09-03 22:05:00|2599.06|2597.56|2599.36|2597.86|2599.47|2597.97|2598.88|2597.38|0
1756937400000|2025-09-03 22:10:00|2599.35|2597.85|2599.36|2597.86|2599.61|2598.11|2599.21|2597.71|0
1756937700000|2025-09-03 22:15:00|2599.39|2597.89|2599.21|2597.71|2599.47|2597.97|2599.06|2597.56|0
1756938000000|2025-09-03 22:20:00|2599.14|2597.64|2598.86|2597.36|2599.47|2597.97|2598.86|2597.36|0
1756938300000|2025-09-03 22:25:00|2598.83|2597.33|2598.72|2597.22|2598.86|2597.36|2598.72|2597.22|0
1756938600000|2025-09-03 22:30:00|2598.75|2597.25|2598.9|2597.4|2599.12|2597.62|2598.72|2597.22|0
1756938900000|2025-09-03 22:35:00|2598.86|2597.36|2598.86|2597.36|2598.97|2597.47|2598.79|2597.29|0
1756939200000|2025-09-03 22:40:00|2598.79|2597.29|2598.68|2597.18|2598.86|2597.36|2598.64|2597.14|0
1756939500000|2025-09-03 22:45:00|2598.72|2597.22|2598.72|2597.22|2598.79|2597.29|2598.57|2597.07|0
1756939800000|2025-09-03 22:50:00|2598.71|2597.21|2598.79|2597.29|2598.79|2597.29|2598.64|2597.14|0
1756940100000|2025-09-03 22:55:00|2598.86|2597.36|2598.5|2597|2598.9|2597.4|2598.5|2597|0
1756940400000|2025-09-03 23:00:00|2598.52|2597.02|2598.96|2597.46|2599.06|2597.56|2598.52|2597.02|0
1756940700000|2025-09-03 23:05:00|2598.99|2597.49|2599.06|2597.56|2599.36|2597.86|2598.92|2597.42|0
1756941000000|2025-09-03 23:10:00|2599.07|2597.57|2599.47|2597.97|2599.47|2597.97|2599.07|2597.57|0
1756941300000|2025-09-03 23:15:00|2599.5|2598|2599.36|2597.86|2599.68|2598.18|2599.28|2597.78|0
1756941600000|2025-09-03 23:20:00|2599.35|2597.85|2599.28|2597.78|2599.36|2597.86|2599.14|2597.64|0
1756941900000|2025-09-03 23:25:00|2599.36|2597.86|2599.14|2597.64|2599.36|2597.86|2599.14|2597.64|0
1756942200000|2025-09-03 23:30:00|2599.17|2597.67|2598.74|2597.24|2599.21|2597.71|2598.74|2597.24|0
1756942500000|2025-09-03 23:35:00|2598.73|2597.23|2598.88|2597.38|2598.88|2597.38|2598.56|2597.06|0
1756942800000|2025-09-03 23:40:00|2598.85|2597.35|2598.45|2596.95|2598.88|2597.38|2598.45|2596.95|0
1756943100000|2025-09-03 23:45:00|2598.48|2596.98|2598.52|2597.02|2598.59|2597.09|2598.45|2596.95|0
1756943400000|2025-09-03 23:50:00|2598.48|2596.98|2598.66|2597.16|2598.92|2597.42|2598.48|2596.98|0
1756943700000|2025-09-03 23:55:00|2598.59|2597.09|2598.74|2597.24|2598.77|2597.27|2598.59|2597.09|0
1756944000000|2025-09-04 00:00:00|2598.73|2597.23|2600.3|2598.8|2600.34|2598.84|2598.37|2596.87|0
1756944300000|2025-09-04 00:05:00|2600.31|2598.81|2599.96|2598.46|2600.36|2598.86|2599.74|2598.24|0
1756944600000|2025-09-04 00:10:00|2599.92|2598.42|2600.64|2599.14|2600.64|2599.14|2599.52|2598.02|0
1756944900000|2025-09-04 00:15:00|2600.49|2598.99|2601.31|2599.81|2601.67|2600.17|2600.21|2598.71|0
1756945200000|2025-09-04 00:20:00|2601.32|2599.82|2600.25|2598.75|2602.22|2600.72|2600.25|2598.75|0
1756945500000|2025-09-04 00:25:00|2599.89|2598.39|2601.28|2599.78|2601.67|2600.17|2599.88|2598.38|0
1756945800000|2025-09-04 00:30:00|2601.63|2600.13|2602|2600.5|2602|2600.5|2601.1|2599.6|0
1756946100000|2025-09-04 00:35:00|2601.64|2600.14|2602|2600.5|2602.36|2600.86|2601.64|2600.14|0
1756946400000|2025-09-04 00:40:00|2602.01|2600.51|2601.27|2599.77|2602.01|2600.51|2601.27|2599.77|0
1756946700000|2025-09-04 00:45:00|2601.28|2599.78|2601.62|2600.12|2601.8|2600.3|2600.91|2599.41|0
1756947000000|2025-09-04 00:50:00|2601.8|2600.3|2602.33|2600.83|2602.34|2600.84|2601.8|2600.3|0
1756947300000|2025-09-04 00:55:00|2602.32|2600.82|2601.97|2600.47|2602.33|2600.83|2601.96|2600.46|0
1756947600000|2025-09-04 01:00:00|2601.79|2600.29|2601.62|2600.12|2601.98|2600.48|2601.25|2599.75|0
1756947900000|2025-09-04 01:05:00|2601.98|2600.48|2601.62|2600.12|2601.98|2600.48|2601.26|2599.76|0
1756948200000|2025-09-04 01:10:00|2601.97|2600.47|2600.9|2599.4|2601.98|2600.48|2600.9|2599.4|0
1756948500000|2025-09-04 01:15:00|2600.54|2599.04|2601.44|2599.94|2601.62|2600.12|2600.54|2599.04|0
1756948800000|2025-09-04 01:20:00|2601.62|2600.12|2600.89|2599.39|2601.62|2600.12|2600.89|2599.39|0
1756949100000|2025-09-04 01:25:00|2600.54|2599.04|2600.89|2599.39|2600.9|2599.4|2600.54|2599.04|0
1756949400000|2025-09-04 01:30:00|2600.71|2599.21|2600.54|2599.04|2600.9|2599.4|2600.54|2599.04|0
1756949700000|2025-09-04 01:35:00|2600.36|2598.86|2599.47|2597.97|2600.55|2599.05|2599.46|2597.96|0
1756950000000|2025-09-04 01:40:00|2599.83|2598.33|2599.83|2598.33|2600.19|2598.69|2599.65|2598.15|0
1756950300000|2025-09-04 01:45:00|2599.84|2598.34|2599.11|2597.61|2599.84|2598.34|2599.11|2597.61|0
1756950600000|2025-09-04 01:50:00|2599.12|2597.62|2598.76|2597.26|2599.12|2597.62|2598.76|2597.26|0
1756950900000|2025-09-04 01:55:00|2598.4|2596.9|2598.76|2597.26|2598.76|2597.26|2598.04|2596.54|0
1756951200000|2025-09-04 02:00:00|2598.59|2597.09|2599.49|2597.99|2599.5|2598|2598.41|2596.91|0
1756951500000|2025-09-04 02:05:00|2599.14|2597.64|2599.51|2598.01|2599.87|2598.37|2599.13|2597.63|0
1756951800000|2025-09-04 02:10:00|2599.5|2598|2600.21|2598.71|2600.21|2598.71|2599.14|2597.64|0
1756952100000|2025-09-04 02:15:00|2600.03|2598.53|2599.85|2598.35|2600.21|2598.71|2599.5|2598|0
1756952400000|2025-09-04 02:20:00|2599.67|2598.17|2599.85|2598.35|2599.85|2598.35|2599.49|2597.99|0
1756952700000|2025-09-04 02:25:00|2599.84|2598.34|2599.11|2597.61|2599.84|2598.34|2598.76|2597.26|0
1756953000000|2025-09-04 02:30:00|2598.76|2597.26|2599.48|2597.98|2599.48|2597.98|2598.57|2597.07|0
1756953300000|2025-09-04 02:35:00|2599.47|2597.97|2599.48|2597.98|2599.84|2598.34|2599.12|2597.62|0
1756953600000|2025-09-04 02:40:00|2599.3|2597.8|2599.11|2597.61|2599.3|2597.8|2598.76|2597.26|0
1756953900000|2025-09-04 02:45:00|2599.12|2597.62|2598.76|2597.26|2599.12|2597.62|2598.75|2597.25|0
1756954200000|2025-09-04 02:50:00|2598.75|2597.25|2598.09|2596.59|2598.75|2597.25|2597.38|2595.88|0
1756954500000|2025-09-04 02:55:00|2597.91|2596.41|2597.36|2595.86|2598.09|2596.59|2596.99|2595.49|0
1756954800000|2025-09-04 03:00:00|2597.35|2595.85|2596.98|2595.48|2597.36|2595.86|2596.63|2595.13|0
1756955100000|2025-09-04 03:05:00|2596.63|2595.13|2596.63|2595.13|2596.98|2595.48|2596.62|2595.12|0
1756955400000|2025-09-04 03:10:00|2596.98|2595.48|2596.99|2595.49|2596.99|2595.49|2596.98|2595.48|0
1756955700000|2025-09-04 03:15:00|2597.17|2595.67|2596.99|2595.49|2597.35|2595.85|2596.81|2595.31|0
1756956000000|2025-09-04 03:20:00|2597.35|2595.85|2597.34|2595.84|2597.71|2596.21|2597.34|2595.84|0
1756956300000|2025-09-04 03:25:00|2597.35|2595.85|2597.33|2595.83|2597.69|2596.19|2597.15|2595.65|0
1756956600000|2025-09-04 03:30:00|2597.34|2595.84|2597.32|2595.82|2597.34|2595.84|2597.32|2595.82|0
1756956900000|2025-09-04 03:35:00|2597.31|2595.81|2597.67|2596.17|2598.03|2596.53|2597.31|2595.81|0
1756957200000|2025-09-04 03:40:00|2597.85|2596.35|2598.03|2596.53|2598.03|2596.53|2597.67|2596.17|0
1756957500000|2025-09-04 03:45:00|2598.39|2596.89|2598.03|2596.53|2598.39|2596.89|2597.85|2596.35|0
1756957800000|2025-09-04 03:50:00|2598.04|2596.54|2598.03|2596.53|2598.04|2596.54|2597.85|2596.35|0
1756958100000|2025-09-04 03:55:00|2597.85|2596.35|2598.21|2596.71|2598.39|2596.89|2597.85|2596.35|0
1756958400000|2025-09-04 04:00:00|2598.39|2596.89|2598.41|2596.91|2598.41|2596.91|2598.22|2596.72|0
1756958700000|2025-09-04 04:05:00|2598.4|2596.9|2599.12|2597.62|2599.12|2597.62|2598.4|2596.9|0
1756959000000|2025-09-04 04:10:00|2599.3|2597.8|2599.48|2597.98|2599.84|2598.34|2599.3|2597.8|0
1756959300000|2025-09-04 04:15:00|2599.49|2597.99|2600.02|2598.52|2600.2|2598.7|2599.48|2597.98|0
1756959600000|2025-09-04 04:20:00|2600.2|2598.7|2599.83|2598.33|2600.2|2598.7|2599.65|2598.15|0
1756959900000|2025-09-04 04:25:00|2599.84|2598.34|2600.19|2598.69|2600.19|2598.69|2599.83|2598.33|0
1756960200000|2025-09-04 04:30:00|2600.55|2599.05|2600.19|2598.69|2600.55|2599.05|2600.19|2598.69|0
1756960500000|2025-09-04 04:35:00|2600.54|2599.04|2600.56|2599.06|2600.9|2599.4|2600.54|2599.04|0
1756960800000|2025-09-04 04:40:00|2600.57|2599.07|2600.38|2598.88|2600.57|2599.07|2600.2|2598.7|0
1756961100000|2025-09-04 04:45:00|2600.2|2598.7|2601.35|2599.85|2601.35|2599.85|2600.2|2598.7|0
1756961400000|2025-09-04 04:50:00|2601.43|2599.93|2601.43|2599.93|2601.43|2599.93|2601.43|2599.93|0
1756961700000|2025-09-04 04:55:00|2601.44|2599.94|2601.44|2599.94|2601.44|2599.94|2601.44|2599.94|0
1756962000000|2025-09-04 05:00:00|2601.08|2599.58|2600.73|2599.23|2601.44|2599.94|2600.73|2599.23|0
1756962300000|2025-09-04 05:05:00|2600.37|2598.87|2601.09|2599.59|2601.09|2599.59|2600.37|2598.87|0
1756962600000|2025-09-04 05:10:00|2601.44|2599.94|2601.09|2599.59|2601.8|2600.3|2600.73|2599.23|0
1756962900000|2025-09-04 05:15:00|2601.45|2599.95|2601.46|2599.96|2601.81|2600.31|2600.73|2599.23|0
1756963200000|2025-09-04 05:20:00|2601.11|2599.61|2598.93|2597.43|2601.11|2599.61|2598.93|2597.43|0
1756963500000|2025-09-04 05:25:00|2598.58|2597.08|2598.59|2597.09|2599.65|2598.15|2598.22|2596.72|0
1756963800000|2025-09-04 05:30:00|2598.76|2597.26|2598.26|2596.76|2598.97|2597.47|2597.55|2596.05|0
1756964100000|2025-09-04 05:35:00|2598.25|2596.75|2598.61|2597.11|2598.97|2597.47|2597.9|2596.4|0
1756964400000|2025-09-04 05:40:00|2598.97|2597.47|2597.91|2596.41|2598.97|2597.47|2597.91|2596.41|0
1756964700000|2025-09-04 05:45:00|2597.9|2596.4|2598.29|2596.79|2598.29|2596.79|2597.55|2596.05|0
1756965000000|2025-09-04 05:50:00|2598.28|2596.78|2598.29|2596.79|2598.29|2596.79|2597.57|2596.07|0
1756965300000|2025-09-04 05:55:00|2597.93|2596.43|2599.35|2597.85|2599.71|2598.21|2597.58|2596.08|0
1756965600000|2025-09-04 06:00:00|2599|2597.5|2600.09|2598.59|2601.51|2600.01|2598.99|2597.49|0
1756965900000|2025-09-04 06:05:00|2600.08|2598.58|2600.63|2599.13|2600.81|2599.31|2599.38|2597.88|0
1756966200000|2025-09-04 06:10:00|2600.81|2599.31|2598.65|2597.15|2600.81|2599.31|2598.65|2597.15|0
1756966500000|2025-09-04 06:15:00|2598.64|2597.14|2598.29|2596.79|2598.65|2597.15|2597.57|2596.07|0
1756966800000|2025-09-04 06:20:00|2598.3|2596.8|2597.94|2596.44|2598.65|2597.15|2597.58|2596.08|0
1756967100000|2025-09-04 06:25:00|2597.58|2596.08|2596.6|2595.1|2597.95|2596.45|2596.23|2594.73|0
1756967400000|2025-09-04 06:30:00|2596.59|2595.09|2596.73|2595.23|2596.73|2595.23|2596.23|2594.73|2
1756967700000|2025-09-04 06:35:00|2596.74|2595.24|2599.6|2598.2|2599.6|2598.2|2596.46|2594.96|1
1756968000000|2025-09-04 06:40:00|2599.73|2598.33|2599.98|2598.58|2600.1|2598.7|2599.73|2598.33|0
1756968300000|2025-09-04 06:45:00|2600.1|2598.7|2601.35|2599.95|2601.35|2599.95|2600.1|2598.7|0
1756968600000|2025-09-04 06:50:00|2601.48|2600.08|2601.73|2600.33|2601.73|2600.33|2601.48|2600.08|0
1756968900000|2025-09-04 06:55:00|2601.78|2600.28|2598.9|2597.4|2601.78|2600.28|2598.55|2597.05|0
1756969200000|2025-09-04 07:00:00|2598.55|2597.05|2600.15|2599.65|2604.28|2603.78|2595.53|2595.03|3396
1756969500000|2025-09-04 07:05:00|2599.65|2599.15|2605.28|2604.78|2605.78|2605.28|2598.78|2598.28|1680
1756969800000|2025-09-04 07:10:00|2605.4|2604.9|2605.78|2605.28|2607.78|2607.28|2604.53|2604.03|990
1756970100000|2025-09-04 07:15:00|2605.28|2604.78|2603.03|2602.53|2605.65|2605.15|2603.03|2602.53|1092
1756970400000|2025-09-04 07:20:00|2602.9|2602.4|2600.03|2599.53|2603.03|2602.53|2599.03|2598.53|906
1756970700000|2025-09-04 07:25:00|2600.28|2599.78|2601.28|2600.78|2602.4|2601.9|2599.78|2599.28|763
1756971000000|2025-09-04 07:30:00|2601.03|2600.53|2603.53|2603.03|2603.53|2603.03|2599.03|2598.53|1176
1756971300000|2025-09-04 07:35:00|2603.65|2603.15|2605.65|2605.15|2606.53|2606.03|2603.03|2602.53|580
1756971600000|2025-09-04 07:40:00|2605.78|2605.28|2607.53|2607.03|2608.53|2608.03|2605.78|2605.28|558
1756971900000|2025-09-04 07:45:00|2607.65|2607.15|2609.53|2609.03|2610.03|2609.53|2606.53|2606.03|674
1756972200000|2025-09-04 07:50:00|2609.65|2609.15|2610.53|2610.03|2611.53|2611.03|2609.28|2608.78|750
1756972500000|2025-09-04 07:55:00|2610.78|2610.28|2611.03|2610.53|2611.53|2611.03|2609.53|2609.03|538
1756972800000|2025-09-04 08:00:00|2610.9|2610.4|2609.53|2609.03|2612.03|2611.53|2608.78|2608.28|760
1756973100000|2025-09-04 08:05:00|2609.28|2608.78|2610.53|2610.03|2610.53|2610.03|2607.78|2607.28|513
1756973400000|2025-09-04 08:10:00|2610.28|2609.78|2608.03|2607.53|2610.28|2609.78|2606.53|2606.03|402
1756973700000|2025-09-04 08:15:00|2608.15|2607.65|2607.4|2606.9|2609.03|2608.53|2606.15|2605.65|369
1756974000000|2025-09-04 08:20:00|2607.28|2606.78|2604.78|2604.28|2607.53|2607.03|2604.03|2603.53|549
1756974300000|2025-09-04 08:25:00|2604.65|2604.15|2605.15|2604.65|2605.53|2605.03|2604.15|2603.65|341
1756974600000|2025-09-04 08:30:00|2605.28|2604.78|2601.78|2601.28|2605.78|2605.28|2601.28|2600.78|530
1756974900000|2025-09-04 08:35:00|2601.9|2601.4|2605.15|2604.65|2605.15|2604.65|2601.4|2600.9|540
1756975200000|2025-09-04 08:40:00|2605.28|2604.78|2606.28|2605.78|2606.78|2606.28|2604.53|2604.03|376
1756975500000|2025-09-04 08:45:00|2606.03|2605.53|2603.78|2603.28|2606.53|2606.03|2603.78|2603.28|326
1756975800000|2025-09-04 08:50:00|2604.28|2603.78|2606.53|2606.03|2607.28|2606.78|2604.28|2603.78|267
1756976100000|2025-09-04 08:55:00|2606.78|2606.28|2604.9|2604.4|2607.28|2606.78|2604.65|2604.15|245
1756976400000|2025-09-04 09:00:00|2604.99|2604.49|2603.24|2602.74|2606.24|2605.74|2603.24|2602.74|390
1756976700000|2025-09-04 09:05:00|2603.12|2602.62|2603.87|2603.37|2603.87|2603.37|2602.62|2602.12|484
1756977000000|2025-09-04 09:10:00|2603.92|2603.42|2603.92|2603.42|2605.79|2605.29|2603.42|2602.92|460
1756977300000|2025-09-04 09:15:00|2604.17|2603.67|2605.54|2605.04|2605.67|2605.17|2603.17|2602.67|308
1756977600000|2025-09-04 09:20:00|2605.45|2604.95|2606.83|2606.33|2606.83|2606.33|2605.45|2604.95|236
1756977900000|2025-09-04 09:25:00|2606.58|2606.08|2605.33|2604.83|2606.95|2606.45|2604.95|2604.45|198
1756978200000|2025-09-04 09:30:00|2605.62|2605.12|2606.12|2605.62|2606.74|2606.24|2605.12|2604.62|259
1756978500000|2025-09-04 09:35:00|2605.99|2605.49|2605.37|2604.87|2606.49|2605.99|2605.12|2604.62|170
1756978800000|2025-09-04 09:40:00|2605.14|2604.64|2604.89|2604.39|2606.14|2605.64|2604.89|2604.39|212
1756979100000|2025-09-04 09:45:00|2604.76|2604.26|2604.14|2603.64|2604.76|2604.26|2602.76|2602.26|195
1756979400000|2025-09-04 09:50:00|2604.4|2603.9|2602.15|2601.65|2604.4|2603.9|2601.52|2601.02|195
1756979700000|2025-09-04 09:55:00|2602.02|2601.52|2603.9|2603.4|2603.9|2603.4|2601.9|2601.4|177
1756980000000|2025-09-04 10:00:00|2603.65|2603.15|2607.15|2606.65|2607.15|2606.65|2603.02|2602.52|463
1756980300000|2025-09-04 10:05:00|2607.02|2606.52|2606.65|2606.15|2607.65|2607.15|2606.65|2606.15|319
1756980600000|2025-09-04 10:10:00|2606.26|2605.76|2612.38|2611.88|2612.76|2612.26|2606.26|2605.76|841
1756980900000|2025-09-04 10:15:00|2612.13|2611.63|2609.51|2609.01|2613.13|2612.63|2609.51|2609.01|572
1756981200000|2025-09-04 10:20:00|2609.73|2609.23|2609.48|2608.98|2610.98|2610.48|2608.85|2608.35|270
1756981500000|2025-09-04 10:25:00|2609.6|2609.1|2608.48|2607.98|2609.73|2609.23|2607.98|2607.48|228
1756981800000|2025-09-04 10:30:00|2608.42|2607.92|2608.42|2607.92|2608.79|2608.29|2607.04|2606.54|315
1756982100000|2025-09-04 10:35:00|2608.54|2608.04|2607.42|2606.92|2609.42|2608.92|2607.42|2606.92|233
1756982400000|2025-09-04 10:40:00|2607.67|2607.17|2607.54|2607.04|2608.17|2607.67|2607.17|2606.67|161
1756982700000|2025-09-04 10:45:00|2607.42|2606.92|2608.17|2607.67|2608.29|2607.79|2607.42|2606.92|150
1756983000000|2025-09-04 10:50:00|2608.15|2607.65|2607.4|2606.9|2608.9|2608.4|2607.15|2606.65|260
1756983300000|2025-09-04 10:55:00|2607.52|2607.02|2607.9|2607.4|2608.15|2607.65|2607.4|2606.9|275
1756983600000|2025-09-04 11:00:00|2607.89|2607.39|2607.64|2607.14|2609.26|2608.76|2607.14|2606.64|510
1756983900000|2025-09-04 11:05:00|2607.76|2607.26|2606.26|2605.76|2608.14|2607.64|2606.14|2605.64|186
1756984200000|2025-09-04 11:10:00|2606.19|2605.69|2605.94|2605.44|2607.07|2606.57|2605.32|2604.82|228
1756984500000|2025-09-04 11:15:00|2606.07|2605.57|2607.07|2606.57|2607.32|2606.82|2605.57|2605.07|108
1756984800000|2025-09-04 11:20:00|2606.9|2606.4|2607.52|2607.02|2608.4|2607.9|2606.65|2606.15|213
1756985100000|2025-09-04 11:25:00|2607.65|2607.15|2607.4|2606.9|2608.15|2607.65|2606.9|2606.4|103
1756985400000|2025-09-04 11:30:00|2607.48|2606.98|2608.98|2608.48|2609.48|2608.98|2607.48|2606.98|283
1756985700000|2025-09-04 11:35:00|2608.85|2608.35|2608.73|2608.23|2609.23|2608.73|2607.73|2607.23|179
1756986000000|2025-09-04 11:40:00|2608.74|2608.24|2606.99|2606.49|2609.36|2608.86|2606.49|2605.99|153
1756986300000|2025-09-04 11:45:00|2606.74|2606.24|2605.24|2604.74|2607.11|2606.61|2605.24|2604.74|245
1756986600000|2025-09-04 11:50:00|2605.54|2605.04|2602.79|2602.29|2605.54|2605.04|2602.16|2601.66|307
1756986900000|2025-09-04 11:55:00|2602.91|2602.41|2604.54|2604.04|2604.79|2604.29|2602.79|2602.29|210
1756987200000|2025-09-04 12:00:00|2604.33|2603.83|2606.33|2605.83|2606.58|2606.08|2604.33|2603.83|181
1756987500000|2025-09-04 12:05:00|2606.2|2605.7|2605.95|2605.45|2606.33|2605.83|2605.08|2604.58|181
1756987800000|2025-09-04 12:10:00|2605.66|2605.16|2605.41|2604.91|2605.79|2605.29|2605.04|2604.54|101
1756988100000|2025-09-04 12:15:00|2605.29|2604.79|2602.29|2601.79|2605.79|2605.29|2602.04|2601.54|492
1756988400000|2025-09-04 12:20:00|2602.58|2602.08|2603.08|2602.58|2603.83|2603.33|2602.58|2602.08|312
1756988700000|2025-09-04 12:25:00|2602.83|2602.33|2603.08|2602.58|2603.83|2603.33|2602.58|2602.08|198
1756989000000|2025-09-04 12:30:00|2602.81|2602.31|2600.81|2600.31|2603.56|2603.06|2600.31|2599.81|298
1756989300000|2025-09-04 12:35:00|2600.93|2600.43|2600.18|2599.68|2601.31|2600.81|2600.06|2599.56|225
1756989600000|2025-09-04 12:40:00|2600.34|2599.84|2600.22|2599.72|2600.72|2600.22|2598.72|2598.22|464
1756989900000|2025-09-04 12:45:00|2600.34|2599.84|2600.97|2600.47|2601.22|2600.72|2599.72|2599.22|300
1756990200000|2025-09-04 12:50:00|2601.09|2600.59|2601.96|2601.46|2602.59|2602.09|2601.09|2600.59|240
1756990500000|2025-09-04 12:55:00|2602.09|2601.59|2601.34|2600.84|2602.09|2601.59|2600.84|2600.34|288
1756990800000|2025-09-04 13:00:00|2601.26|2600.76|2602.51|2602.01|2602.76|2602.26|2600.76|2600.26|496
1756991100000|2025-09-04 13:05:00|2602.76|2602.26|2603.63|2603.13|2604.51|2604.01|2602.51|2602.01|254
1756991400000|2025-09-04 13:10:00|2603.4|2602.9|2601.9|2601.4|2603.53|2603.03|2601.9|2601.4|178
1756991700000|2025-09-04 13:15:00|2601.78|2601.28|2602.03|2601.53|2602.28|2601.78|2600.53|2600.03|206
1756992000000|2025-09-04 13:20:00|2602.3|2601.8|2601.05|2600.55|2602.55|2602.05|2600.8|2600.3|187
1756992300000|2025-09-04 13:25:00|2600.8|2600.3|2602.05|2601.55|2602.17|2601.67|2600.8|2600.3|201
1756992600000|2025-09-04 13:30:00|2601.86|2601.36|2601.86|2601.36|2601.86|2601.36|2599.61|2599.11|498
1756992900000|2025-09-04 13:35:00|2602.11|2601.61|2602.73|2602.23|2604.11|2603.61|2602.11|2601.61|455
1756993200000|2025-09-04 13:40:00|2602.62|2602.12|2604.5|2604|2605.25|2604.75|2602.62|2602.12|430
1756993500000|2025-09-04 13:45:00|2604.37|2603.87|2605.25|2604.75|2605.37|2604.87|2602.75|2602.25|388
1756993800000|2025-09-04 13:50:00|2605.22|2604.72|2603.97|2603.47|2606.22|2605.72|2603.22|2602.72|399
1756994100000|2025-09-04 13:55:00|2603.72|2603.22|2605.34|2604.84|2605.59|2605.09|2603.47|2602.97|519
1756994400000|2025-09-04 14:00:00|2605.24|2604.74|2604.12|2603.62|2606.87|2606.37|2604.12|2603.62|670
1756994700000|2025-09-04 14:05:00|2604.37|2603.87|2603.12|2602.62|2605.12|2604.62|2602.37|2601.87|472
1756995000000|2025-09-04 14:10:00|2603.25|2602.75|2604.25|2603.75|2604.75|2604.25|2602.75|2602.25|425
1756995300000|2025-09-04 14:15:00|2604|2603.5|2606|2605.5|2606.25|2605.75|2603.25|2602.75|413
1756995600000|2025-09-04 14:20:00|2605.86|2605.36|2607.36|2606.86|2607.86|2607.36|2605.36|2604.86|347
1756995900000|2025-09-04 14:25:00|2607.61|2607.11|2608.36|2607.86|2608.36|2607.86|2606.61|2606.11|429
1756996200000|2025-09-04 14:30:00|2608.34|2607.84|2609.46|2608.96|2609.84|2609.34|2607.34|2606.84|601
1756996500000|2025-09-04 14:35:00|2609.59|2609.09|2609.59|2609.09|2610.34|2609.84|2609.34|2608.84|525
1756996800000|2025-09-04 14:40:00|2609.5|2609|2608.5|2608|2609.75|2609.25|2608.25|2607.75|424
1756997100000|2025-09-04 14:45:00|2608.37|2607.87|2609.25|2608.75|2610|2609.5|2608|2607.5|706
1756997400000|2025-09-04 14:50:00|2609.49|2608.99|2608.99|2608.49|2609.49|2608.99|2608.49|2607.99|525
1756997700000|2025-09-04 14:55:00|2609.11|2608.61|2609.24|2608.74|2609.74|2609.24|2608.49|2607.99|544
1756998000000|2025-09-04 15:00:00|2609.36|2608.86|2607.61|2607.11|2609.61|2609.11|2607.36|2606.86|608
1756998300000|2025-09-04 15:05:00|2607.48|2606.98|2609.11|2608.61|2609.36|2608.86|2607.36|2606.86|750
1756998600000|2025-09-04 15:10:00|2609.29|2608.79|2609.79|2609.29|2611.29|2610.79|2609.04|2608.54|1174
1756998900000|2025-09-04 15:15:00|2609.66|2609.16|2610.16|2609.66|2610.54|2610.04|2609.54|2609.04|975
1756999200000|2025-09-04 15:20:00|2610.07|2609.57|2608.94|2607.44|2610.7|2610.2|2608.2|2607.44|1749
1756999500000|2025-09-04 15:25:00|2608.95|2607.45|2608.48|2606.98|2609.44|2607.94|2608.48|2606.98|1074
1756999800000|2025-09-04 15:30:00|2608.49|2606.99|2608.02|2606.62|2608.84|2607.37|2607.77|2606.37|277
1757000100000|2025-09-04 15:35:00|2607.77|2606.37|2606.9|2605.5|2607.77|2606.37|2605.77|2604.37|62
1757000400000|2025-09-04 15:40:00|2607.52|2606.12|2606.4|2605|2607.65|2606.25|2604.4|2603|30
1757000700000|2025-09-04 15:45:00|2606.27|2604.87|2606.4|2605|2607.65|2606.25|2606.15|2604.75|46
1757001000000|2025-09-04 15:50:00|2606.9|2605.5|2607.9|2606.5|2607.9|2606.5|2606.9|2605.5|7
1757001300000|2025-09-04 15:55:00|2608.02|2606.62|2608.2|2606.7|2608.4|2607|2607.77|2606.37|8
1757001600000|2025-09-04 16:00:00|2608.19|2606.69|2608.2|2606.7|2608.56|2607.06|2607.84|2606.34|0
1757001900000|2025-09-04 16:05:00|2608.21|2606.71|2608.57|2607.07|2608.57|2607.07|2607.84|2606.34|0
1757002200000|2025-09-04 16:10:00|2608.58|2607.08|2608.92|2607.42|2608.93|2607.43|2608.56|2607.06|0
1757002500000|2025-09-04 16:15:00|2608.91|2607.41|2608.56|2607.06|2608.92|2607.42|2608.55|2607.05|0
1757002800000|2025-09-04 16:20:00|2608.57|2607.07|2608.19|2606.69|2608.93|2607.43|2608.19|2606.69|0
1757003100000|2025-09-04 16:25:00|2607.84|2606.34|2607.11|2605.61|2607.84|2606.34|2607.11|2605.61|0
1757003400000|2025-09-04 16:30:00|2607.12|2605.62|2607.47|2605.97|2607.84|2606.34|2607.11|2605.61|0
1757003700000|2025-09-04 16:35:00|2607.48|2605.98|2607.83|2606.33|2607.84|2606.34|2607.47|2605.97|0
1757004000000|2025-09-04 16:40:00|2607.82|2606.32|2608.18|2606.68|2608.18|2606.68|2607.46|2605.96|0
1757004300000|2025-09-04 16:45:00|2608.19|2606.69|2609.27|2607.77|2609.28|2607.78|2608.18|2606.68|0
1757004600000|2025-09-04 16:50:00|2608.91|2607.41|2608.91|2607.41|2609.27|2607.77|2608.9|2607.4|0
1757004900000|2025-09-04 16:55:00|2608.92|2607.42|2608.53|2607.03|2609.27|2607.77|2608.53|2607.03|0
1757005200000|2025-09-04 17:00:00|2608.54|2607.04|2609.64|2608.14|2609.64|2608.14|2608.54|2607.04|0
1757005500000|2025-09-04 17:05:00|2609.63|2608.13|2609.64|2608.14|2610.01|2608.51|2609.63|2608.13|0
1757005800000|2025-09-04 17:10:00|2609.65|2608.15|2608.89|2607.39|2609.65|2608.15|2608.89|2607.39|0
1757006100000|2025-09-04 17:15:00|2608.9|2607.4|2609.63|2608.13|2609.63|2608.13|2608.9|2607.4|0
1757006400000|2025-09-04 17:20:00|2609.64|2608.14|2609.9|2608.4|2610|2608.5|2609.64|2608.14|0
1757006700000|2025-09-04 17:25:00|2609.91|2608.41|2609.91|2608.41|2610.27|2608.77|2609.9|2608.4|0
1757007000000|2025-09-04 17:30:00|2610.26|2608.76|2609.18|2607.68|2610.27|2608.77|2609.18|2607.68|0
1757007300000|2025-09-04 17:35:00|2609.19|2607.69|2609.54|2608.04|2609.55|2608.05|2609.18|2607.68|0
1757007600000|2025-09-04 17:40:00|2609.55|2608.05|2609.88|2608.38|2609.91|2608.41|2609.55|2608.05|0
1757007900000|2025-09-04 17:45:00|2609.89|2608.39|2609.9|2608.4|2610.25|2608.75|2609.88|2608.38|0
1757008200000|2025-09-04 17:50:00|2609.89|2608.39|2610.63|2609.13|2611|2609.5|2609.89|2608.39|0
1757008500000|2025-09-04 17:55:00|2610.62|2609.12|2610.26|2608.76|2610.63|2609.13|2609.9|2608.4|0
1757008800000|2025-09-04 18:00:00|2610.27|2608.77|2610.27|2608.77|2610.64|2609.14|2610.27|2608.77|0
1757009100000|2025-09-04 18:05:00|2610.28|2608.78|2609.92|2608.42|2610.28|2608.78|2609.91|2608.41|0
1757009400000|2025-09-04 18:10:00|2610.27|2608.77|2610.29|2608.79|2610.29|2608.79|2609.92|2608.42|0
1757009700000|2025-09-04 18:15:00|2610.46|2608.96|2610.29|2608.79|2610.65|2609.15|2610.28|2608.78|0
1757010000000|2025-09-04 18:20:00|2610.28|2608.78|2609.93|2608.43|2610.28|2608.78|2609.57|2608.07|0
1757010300000|2025-09-04 18:25:00|2609.92|2608.42|2609.56|2608.06|2609.93|2608.43|2609.56|2608.06|0
1757010600000|2025-09-04 18:30:00|2609.57|2608.07|2610.32|2608.82|2610.32|2608.82|2609.2|2607.7|0
1757010900000|2025-09-04 18:35:00|2610.31|2608.81|2609.95|2608.45|2610.32|2608.82|2609.95|2608.45|0
1757011200000|2025-09-04 18:40:00|2609.96|2608.46|2610.3|2608.8|2610.32|2608.82|2609.96|2608.46|0
1757011500000|2025-09-04 18:45:00|2610.31|2608.81|2611.03|2609.53|2611.03|2609.53|2609.95|2608.45|0
1757011800000|2025-09-04 18:50:00|2611.04|2609.54|2610.68|2609.18|2611.04|2609.54|2610.68|2609.18|0
1757012100000|2025-09-04 18:55:00|2610.67|2609.17|2610.68|2609.18|2610.68|2609.18|2610.67|2609.17|0
1757012400000|2025-09-04 19:00:00|2610.67|2609.17|2610.68|2609.18|2610.69|2609.19|2610.32|2608.82|0
1757012700000|2025-09-04 19:05:00|2611.04|2609.54|2611.75|2610.25|2611.75|2610.25|2611.04|2609.54|0
1757013000000|2025-09-04 19:10:00|2611.76|2610.26|2612.49|2610.99|2612.49|2610.99|2611.75|2610.25|0
1757013300000|2025-09-04 19:15:00|2612.48|2610.98|2612.47|2610.97|2613.2|2611.7|2612.29|2610.79|0
1757013600000|2025-09-04 19:20:00|2612.48|2610.98|2612.12|2610.62|2612.48|2610.98|2612.12|2610.62|0
1757013900000|2025-09-04 19:25:00|2612.11|2610.61|2612.1|2610.6|2612.12|2610.62|2611.76|2610.26|0
1757014200000|2025-09-04 19:30:00|2611.75|2610.25|2611.75|2610.25|2611.75|2610.25|2611.39|2609.89|0
1757014500000|2025-09-04 19:35:00|2611.39|2609.89|2611.77|2610.27|2611.77|2610.27|2611.39|2609.89|0
1757014800000|2025-09-04 19:40:00|2611.76|2610.26|2611.42|2609.92|2611.78|2610.28|2611.41|2609.91|0
1757015100000|2025-09-04 19:45:00|2611.41|2609.91|2610.69|2609.19|2611.41|2609.91|2610.69|2609.19|0
1757015400000|2025-09-04 19:50:00|2610.7|2609.2|2612.16|2610.66|2612.16|2610.66|2610.7|2609.2|0
1757015700000|2025-09-04 19:55:00|2612.17|2610.67|2612.71|2611.21|2613.25|2611.75|2611.8|2610.3|0
1757016000000|2025-09-04 20:00:00|2612.75|2611.25|2612.91|2611.41|2612.97|2611.47|2612.09|2610.59|0
1757016300000|2025-09-04 20:05:00|2612.9|2611.4|2613.16|2611.66|2613.45|2611.95|2612.76|2611.26|0
1757016600000|2025-09-04 20:10:00|2613.12|2611.62|2613.8|2612.3|2614.2|2612.7|2612.98|2611.48|0
1757016900000|2025-09-04 20:15:00|2613.87|2612.37|2613.4|2611.9|2614.35|2612.85|2612.78|2611.28|0
1757017200000|2025-09-04 20:20:00|2613.33|2611.83|2613.4|2611.9|2613.54|2612.04|2613.07|2611.57|0
1757017500000|2025-09-04 20:25:00|2613.33|2611.83|2613.65|2612.15|2613.8|2612.3|2613.25|2611.75|0
1757017800000|2025-09-04 20:30:00|2613.62|2612.12|2613.73|2612.23|2613.73|2612.23|2613.47|2611.97|0
1757018100000|2025-09-04 20:35:00|2613.72|2612.22|2613.8|2612.3|2613.94|2612.44|2613.65|2612.15|0
1757018400000|2025-09-04 20:40:00|2613.73|2612.23|2613.8|2612.3|2613.94|2612.44|2613.65|2612.15|0
1757018700000|2025-09-04 20:45:00|2613.73|2612.23|2613.66|2612.16|2613.85|2612.35|2613.59|2612.09|0
1757019000000|2025-09-04 20:50:00|2613.59|2612.09|2613.52|2612.02|2613.88|2612.38|2613.52|2612.02|0
1757019300000|2025-09-04 20:55:00|2613.59|2612.09|2613.12|2611.62|2613.66|2612.16|2612.97|2611.47|0
1757019600000|2025-09-04 21:00:00|2613.15|2611.65|2613.12|2611.62|2613.41|2611.91|2613.12|2611.62|0
1757019900000|2025-09-04 21:05:00|2613.15|2611.65|2613.41|2611.91|2613.52|2612.02|2613.12|2611.62|0
1757020200000|2025-09-04 21:10:00|2613.37|2611.87|2613.41|2611.91|2613.59|2612.09|2613.33|2611.83|0
1757020500000|2025-09-04 21:15:00|2613.48|2611.98|2613.63|2612.13|2613.63|2612.13|2613.41|2611.91|0
1757020800000|2025-09-04 21:20:00|2613.62|2612.12|2613.81|2612.31|2613.81|2612.31|2613.55|2612.05|0
1757021100000|2025-09-04 21:25:00|2613.84|2612.34|2613.99|2612.49|2613.99|2612.49|2613.7|2612.2|0
1757021400000|2025-09-04 21:30:00|2613.88|2612.38|2613.88|2612.38|2613.95|2612.45|2613.88|2612.38|0
1757021700000|2025-09-04 21:35:00|2613.95|2612.45|2613.88|2612.38|2613.95|2612.45|2613.81|2612.31|0
1757022000000|2025-09-04 21:40:00|2613.99|2612.49|2613.84|2612.34|2613.99|2612.49|2613.81|2612.31|0
1757022300000|2025-09-04 21:45:00|2613.85|2612.35|2613.63|2612.13|2613.88|2612.38|2613.52|2612.02|0
1757022600000|2025-09-04 21:50:00|2613.66|2612.16|2613.73|2612.23|2613.77|2612.27|2613.63|2612.13|0
1757022900000|2025-09-04 21:55:00|2613.76|2612.26|2613.87|2612.37|2613.95|2612.45|2613.65|2612.15|0
1757023200000|2025-09-04 22:00:00|2613.84|2612.34|2613.95|2612.45|2614.24|2612.74|2613.11|2611.61|0
1757023500000|2025-09-04 22:05:00|2613.94|2612.44|2613.75|2612.25|2614.37|2612.87|2613.7|2612.2|0
1757023800000|2025-09-04 22:10:00|2613.82|2612.32|2613.71|2612.21|2613.82|2612.32|2613.64|2612.14|0
1757024100000|2025-09-04 22:15:00|2613.68|2612.18|2613.98|2612.48|2614.23|2612.73|2613.68|2612.18|0
1757024400000|2025-09-04 22:20:00|2613.91|2612.41|2613.76|2612.26|2613.98|2612.48|2613.76|2612.26|0
1757024700000|2025-09-04 22:25:00|2613.83|2612.33|2613.51|2612.01|2613.91|2612.41|2613.51|2612.01|0
1757025000000|2025-09-04 22:30:00|2613.5|2612|2613.43|2611.93|2613.58|2612.08|2613.29|2611.79|0
1757025300000|2025-09-04 22:35:00|2613.36|2611.86|2613.65|2612.15|2613.65|2612.15|2613.25|2611.75|0
1757025600000|2025-09-04 22:40:00|2613.61|2612.11|2613.51|2612.01|2613.65|2612.15|2613.36|2611.86|0
1757025900000|2025-09-04 22:45:00|2613.5|2612|2613.83|2612.33|2613.91|2612.41|2613.43|2611.93|0
1757026200000|2025-09-04 22:50:00|2613.87|2612.37|2613.72|2612.22|2613.87|2612.37|2613.65|2612.15|0
1757026500000|2025-09-04 22:55:00|2613.73|2612.23|2613.91|2612.41|2614.09|2612.59|2613.73|2612.23|0
1757026800000|2025-09-04 23:00:00|2613.9|2612.4|2613.83|2612.33|2614.12|2612.62|2613.76|2612.26|0
1757027100000|2025-09-04 23:05:00|2613.84|2612.34|2614.12|2612.62|2614.2|2612.7|2613.84|2612.34|0
1757027400000|2025-09-04 23:10:00|2614.13|2612.63|2614.2|2612.7|2614.2|2612.7|2613.91|2612.41|0
1757027700000|2025-09-04 23:15:00|2614.12|2612.62|2613.98|2612.48|2614.2|2612.7|2613.83|2612.33|0
1757028000000|2025-09-04 23:20:00|2613.94|2612.44|2613.98|2612.48|2613.98|2612.48|2613.91|2612.41|0
1757028300000|2025-09-04 23:25:00|2613.94|2612.44|2614.05|2612.55|2614.2|2612.7|2613.91|2612.41|0
1757028600000|2025-09-04 23:30:00|2614.12|2612.62|2614.39|2612.89|2614.53|2613.03|2613.98|2612.48|0
1757028900000|2025-09-04 23:35:00|2614.38|2612.88|2614.28|2612.78|2614.46|2612.96|2614.13|2612.63|0
1757029200000|2025-09-04 23:40:00|2614.24|2612.74|2614.13|2612.63|2614.31|2612.81|2614.13|2612.63|0
1757029500000|2025-09-04 23:45:00|2614.06|2612.56|2614.28|2612.78|2614.39|2612.89|2614.06|2612.56|0
1757029800000|2025-09-04 23:50:00|2614.24|2612.74|2614.25|2612.75|2614.57|2613.07|2614.03|2612.53|0
1757030100000|2025-09-04 23:55:00|2614.18|2612.68|2613.85|2612.35|2614.25|2612.75|2613.85|2612.35|0
1757030400000|2025-09-05 00:00:00|2613.89|2612.39|2613.7|2612.2|2614.11|2612.61|2613.7|2612.2|0
1757030700000|2025-09-05 00:05:00|2613.71|2612.21|2613.8|2612.3|2613.94|2612.44|2613|2611.5|0
1757031000000|2025-09-05 00:10:00|2613.87|2612.37|2613.95|2612.45|2613.95|2612.45|2613.62|2612.12|0
1757031300000|2025-09-05 00:15:00|2614.02|2612.52|2615.28|2613.78|2615.63|2614.13|2613.87|2612.37|0
1757031600000|2025-09-05 00:20:00|2615.27|2613.77|2614.92|2613.42|2615.27|2613.77|2614.56|2613.06|0
1757031900000|2025-09-05 00:25:00|2615.27|2613.77|2615.28|2613.78|2615.46|2613.96|2615.09|2613.59|0
1757032200000|2025-09-05 00:30:00|2615.27|2613.77|2615.45|2613.95|2615.63|2614.13|2614.92|2613.42|0
1757032500000|2025-09-05 00:35:00|2615.63|2614.13|2615.27|2613.77|2615.63|2614.13|2615.27|2613.77|0
1757032800000|2025-09-05 00:40:00|2614.92|2613.42|2614.57|2613.07|2615.28|2613.78|2614.56|2613.06|0
1757033100000|2025-09-05 00:45:00|2614.56|2613.06|2614.21|2612.71|2614.57|2613.07|2614.21|2612.71|0
1757033400000|2025-09-05 00:50:00|2614.39|2612.89|2614.21|2612.71|2614.39|2612.89|2613.85|2612.35|0
1757033700000|2025-09-05 00:55:00|2614.03|2612.53|2614.57|2613.07|2614.57|2613.07|2613.85|2612.35|0
1757034000000|2025-09-05 01:00:00|2614.58|2613.08|2614.22|2612.72|2614.58|2613.08|2614.21|2612.71|0
1757034300000|2025-09-05 01:05:00|2614.21|2612.71|2614.22|2612.72|2614.58|2613.08|2614.21|2612.71|0
1757034600000|2025-09-05 01:10:00|2614.57|2613.07|2614.22|2612.72|2614.57|2613.07|2614.22|2612.72|0
1757034900000|2025-09-05 01:15:00|2614.57|2613.07|2614.57|2613.07|2614.94|2613.44|2614.57|2613.07|0
1757035200000|2025-09-05 01:20:00|2614.58|2613.08|2614.58|2613.08|2614.93|2613.43|2614.57|2613.07|0
1757035500000|2025-09-05 01:25:00|2614.4|2612.9|2614.04|2612.54|2614.4|2612.9|2613.87|2612.37|0
1757035800000|2025-09-05 01:30:00|2614.22|2612.72|2613.86|2612.36|2614.22|2612.72|2613.51|2612.01|0
1757036100000|2025-09-05 01:35:00|2614.04|2612.54|2614.22|2612.72|2614.22|2612.72|2613.86|2612.36|0
1757036400000|2025-09-05 01:40:00|2614.21|2612.71|2614.39|2612.89|2614.57|2613.07|2614.04|2612.54|0
1757036700000|2025-09-05 01:45:00|2614.57|2613.07|2614.56|2613.06|2614.57|2613.07|2614.21|2612.71|0
1757037000000|2025-09-05 01:50:00|2614.57|2613.07|2614.92|2613.42|2614.92|2613.42|2614.56|2613.06|0
1757037300000|2025-09-05 01:55:00|2614.93|2613.43|2615.28|2613.78|2615.46|2613.96|2614.92|2613.42|0
1757037600000|2025-09-05 02:00:00|2614.92|2613.42|2614.93|2613.43|2614.93|2613.43|2614.57|2613.07|0
1757037900000|2025-09-05 02:05:00|2614.92|2613.42|2614.92|2613.42|2615.1|2613.6|2614.92|2613.42|0
1757038200000|2025-09-05 02:10:00|2614.74|2613.24|2614.92|2613.42|2614.92|2613.42|2614.74|2613.24|0
1757038500000|2025-09-05 02:15:00|2614.74|2613.24|2614.92|2613.42|2614.92|2613.42|2614.57|2613.07|0
1757038800000|2025-09-05 02:20:00|2614.93|2613.43|2614.92|2613.42|2614.93|2613.43|2614.92|2613.42|0
1757039100000|2025-09-05 02:25:00|2614.57|2613.07|2614.56|2613.06|2614.57|2613.07|2614.21|2612.71|0
1757039400000|2025-09-05 02:30:00|2614.57|2613.07|2614.92|2613.42|2614.92|2613.42|2614.57|2613.07|0
1757039700000|2025-09-05 02:35:00|2614.93|2613.43|2614.93|2613.43|2614.93|2613.43|2614.93|2613.43|0
1757040300000|2025-09-05 02:45:00|2615.29|2613.79|2615.29|2613.79|2615.29|2613.79|2615.28|2613.78|0
1757040600000|2025-09-05 02:50:00|2614.93|2613.43|2614.93|2613.43|2615.11|2613.61|2614.93|2613.43|0
1757040900000|2025-09-05 02:55:00|2614.75|2613.25|2614.57|2613.07|2614.93|2613.43|2614.57|2613.07|0
1757041200000|2025-09-05 03:00:00|2614.22|2612.72|2614.22|2612.72|2614.39|2612.89|2614.04|2612.54|0
1757041500000|2025-09-05 03:05:00|2614.57|2613.07|2614.22|2612.72|2614.57|2613.07|2614.22|2612.72|0
1757041800000|2025-09-05 03:10:00|2614.21|2612.71|2614.21|2612.71|2614.21|2612.71|2614.21|2612.71|0
1757042100000|2025-09-05 03:15:00|2614.22|2612.72|2613.86|2612.36|2614.22|2612.72|2613.85|2612.35|0
1757042400000|2025-09-05 03:20:00|2613.85|2612.35|2614.21|2612.71|2614.21|2612.71|2613.85|2612.35|0
1757043000000|2025-09-05 03:30:00|2614.22|2612.72|2614.21|2612.71|2614.22|2612.72|2614.21|2612.71|0
1757043300000|2025-09-05 03:35:00|2614.22|2612.72|2614.22|2612.72|2614.22|2612.72|2614.04|2612.54|0
1757043600000|2025-09-05 03:40:00|2614.13|2612.63|2614.4|2612.9|2614.4|2612.9|2614.05|2612.55|0
1757044200000|2025-09-05 03:50:00|2614.1|2612.6|2614.1|2612.6|2614.1|2612.6|2614.1|2612.6|0
1757044500000|2025-09-05 03:55:00|2614.28|2612.78|2614.46|2612.96|2614.46|2612.96|2614.11|2612.61|0
1757044800000|2025-09-05 04:00:00|2614.64|2613.14|2614.46|2612.96|2614.64|2613.14|2614.46|2612.96|0
1757045100000|2025-09-05 04:05:00|2614.64|2613.14|2614.82|2613.32|2614.82|2613.32|2614.46|2612.96|0
1757045400000|2025-09-05 04:10:00|2614.83|2613.33|2614.83|2613.33|2615.19|2613.69|2614.82|2613.32|0
1757045700000|2025-09-05 04:15:00|2614.82|2613.32|2614.83|2613.33|2614.83|2613.33|2614.82|2613.32|0
1757046000000|2025-09-05 04:20:00|2615.18|2613.68|2615.18|2613.68|2615.18|2613.68|2615.18|2613.68|0
1757046300000|2025-09-05 04:25:00|2614.82|2613.32|2614.82|2613.32|2615|2613.5|2614.82|2613.32|0
1757046600000|2025-09-05 04:30:00|2614.83|2613.33|2614.83|2613.33|2614.83|2613.33|2614.82|2613.32|0
1757046900000|2025-09-05 04:35:00|2615.18|2613.68|2614.83|2613.33|2615.18|2613.68|2614.83|2613.33|0
1757047200000|2025-09-05 04:40:00|2615.01|2613.51|2614.66|2613.16|2615.01|2613.51|2614.48|2612.98|0
1757047500000|2025-09-05 04:45:00|2614.48|2612.98|2614.48|2612.98|2614.66|2613.16|2614.48|2612.98|0
1757047800000|2025-09-05 04:50:00|2614.12|2612.62|2614.48|2612.98|2614.48|2612.98|2614.12|2612.62|0
1757048100000|2025-09-05 04:55:00|2614.3|2612.8|2614.47|2612.97|2614.48|2612.98|2614.3|2612.8|0
1757048400000|2025-09-05 05:00:00|2614.12|2612.62|2614.11|2612.61|2614.12|2612.62|2614.09|2612.59|0
1757048700000|2025-09-05 05:05:00|2614.46|2612.96|2614.47|2612.97|2614.47|2612.97|2614.11|2612.61|0
1757049300000|2025-09-05 05:15:00|2614.83|2613.33|2615.01|2613.51|2615.19|2613.69|2614.83|2613.33|0
1757049600000|2025-09-05 05:20:00|2615.18|2613.68|2615.18|2613.68|2615.54|2614.04|2615.18|2613.68|0
1757049900000|2025-09-05 05:25:00|2615.54|2614.04|2615.54|2614.04|2615.54|2614.04|2615.36|2613.86|0
1757050200000|2025-09-05 05:30:00|2615.72|2614.22|2616.26|2614.76|2616.26|2614.76|2615.72|2614.22|0
1757050500000|2025-09-05 05:35:00|2616.44|2614.94|2616.98|2615.48|2616.99|2615.49|2616.44|2614.94|0
1757050800000|2025-09-05 05:40:00|2616.97|2615.47|2617.94|2616.44|2618.3|2616.8|2616.62|2615.12|0
1757051100000|2025-09-05 05:45:00|2617.59|2616.09|2617.56|2616.06|2618.27|2616.77|2617.23|2615.73|0
1757051400000|2025-09-05 05:50:00|2617.74|2616.24|2617.57|2616.07|2618.28|2616.78|2617.57|2616.07|0
1757051700000|2025-09-05 05:55:00|2617.74|2616.24|2616.52|2615.02|2617.75|2616.25|2616.52|2615.02|0
1757052000000|2025-09-05 06:00:00|2616.87|2615.37|2617.58|2616.08|2617.94|2616.44|2615.81|2614.31|0
1757052300000|2025-09-05 06:05:00|2617.57|2616.07|2617.23|2615.73|2617.57|2616.07|2615.81|2614.31|0
1757052600000|2025-09-05 06:10:00|2617.59|2616.09|2615.79|2614.29|2617.59|2616.09|2615.43|2613.93|0
1757052900000|2025-09-05 06:15:00|2615.78|2614.28|2616.18|2614.68|2616.54|2615.04|2615.43|2613.93|0
1757053200000|2025-09-05 06:20:00|2616.54|2615.04|2617.3|2615.8|2617.65|2616.15|2616.18|2614.68|0
1757053500000|2025-09-05 06:25:00|2617.29|2615.79|2618.03|2616.53|2618.04|2616.54|2617.29|2615.79|0
1757053800000|2025-09-05 06:30:00|2618.04|2616.54|2619|2617.6|2619.87|2618.47|2618.03|2616.53|26
1757054100000|2025-09-05 06:35:00|2619.12|2617.72|2619.87|2618.47|2620|2618.6|2618.75|2617.35|11
1757054400000|2025-09-05 06:40:00|2619.5|2618.1|2619.37|2617.97|2620|2618.6|2619.25|2617.85|11
1757054700000|2025-09-05 06:45:00|2619.5|2618.1|2620.62|2619.22|2620.75|2619.35|2619.37|2617.97|21
1757055000000|2025-09-05 06:50:00|2620.12|2618.72|2620.37|2618.97|2620.62|2619.22|2619.87|2618.47|14
1757055300000|2025-09-05 06:55:00|2619.81|2618.31|2618.08|2616.58|2620.53|2619.03|2617.97|2616.47|0
1757055600000|2025-09-05 07:00:00|2618.44|2616.94|2626.92|2626.42|2627.42|2626.92|2618.08|2616.58|2164
1757055900000|2025-09-05 07:05:00|2627.05|2626.55|2623.8|2623.3|2627.55|2627.05|2622.05|2621.55|1342
1757056200000|2025-09-05 07:10:00|2623.55|2623.05|2622.92|2622.42|2624.67|2624.17|2621.8|2621.3|1208
1757056500000|2025-09-05 07:15:00|2622.3|2621.8|2624.92|2624.42|2625.55|2625.05|2620.67|2620.17|942
1757056800000|2025-09-05 07:20:00|2625.05|2624.55|2625.31|2624.81|2626.44|2625.94|2624.44|2623.94|661
1757057100000|2025-09-05 07:25:00|2625.19|2624.69|2626.69|2626.19|2627.81|2627.31|2624.81|2624.31|843
1757057400000|2025-09-05 07:30:00|2626.91|2626.41|2627.66|2627.16|2627.91|2627.41|2626.16|2625.66|943
1757057700000|2025-09-05 07:35:00|2627.53|2627.03|2632.78|2632.28|2634.03|2633.53|2627.41|2626.91|977
1757058000000|2025-09-05 07:40:00|2632.76|2632.26|2633.64|2633.14|2635.39|2634.89|2632.14|2631.64|551
1757058300000|2025-09-05 07:45:00|2633.89|2633.39|2632.76|2632.26|2633.89|2633.39|2631.89|2631.39|615
1757058600000|2025-09-05 07:50:00|2633.02|2632.52|2636.15|2635.65|2636.15|2635.65|2633.02|2632.52|724
1757058900000|2025-09-05 07:55:00|2635.9|2635.4|2636.9|2636.4|2638.27|2637.77|2635.9|2635.4|796
1757059200000|2025-09-05 08:00:00|2636.75|2636.25|2634.62|2634.12|2637.12|2636.62|2634.5|2634|621
1757059500000|2025-09-05 08:05:00|2634.75|2634.25|2633.37|2632.87|2635.75|2635.25|2632.5|2632|437
1757059800000|2025-09-05 08:10:00|2633.44|2632.94|2633.57|2633.07|2634.57|2634.07|2632.82|2632.32|393
1757060100000|2025-09-05 08:15:00|2633.69|2633.19|2632.07|2631.57|2634.32|2633.82|2630.82|2630.32|363
1757060400000|2025-09-05 08:20:00|2631.96|2631.46|2631.58|2631.08|2632.33|2631.83|2630.46|2629.96|352
1757060700000|2025-09-05 08:25:00|2631.46|2630.96|2632.33|2631.83|2633.21|2632.71|2630.71|2630.21|336
1757061000000|2025-09-05 08:30:00|2632.38|2631.88|2633.01|2632.51|2633.26|2632.76|2632.01|2631.51|506
1757061300000|2025-09-05 08:35:00|2632.88|2632.38|2632.13|2631.63|2634.26|2633.76|2632.13|2631.63|495
1757061600000|2025-09-05 08:40:00|2632.09|2631.59|2631.72|2631.22|2632.47|2631.97|2631.22|2630.72|305
1757061900000|2025-09-05 08:45:00|2631.47|2630.97|2631.22|2630.72|2632.34|2631.84|2630.97|2630.47|370
1757062200000|2025-09-05 08:50:00|2631.2|2630.7|2632.2|2631.7|2632.45|2631.95|2630.32|2629.82|429
1757062500000|2025-09-05 08:55:00|2631.95|2631.45|2632.32|2631.82|2633.07|2632.57|2631.2|2630.7|342
1757062800000|2025-09-05 09:00:00|2632.27|2631.77|2632.65|2632.15|2633.77|2633.27|2631.77|2631.27|369
1757063100000|2025-09-05 09:05:00|2632.77|2632.27|2631.65|2631.15|2633.77|2633.27|2631.65|2631.15|478
1757063400000|2025-09-05 09:10:00|2631.61|2631.11|2630.36|2629.86|2631.61|2631.11|2630.36|2629.86|477
1757063700000|2025-09-05 09:15:00|2630.61|2630.11|2629.86|2629.36|2631.86|2631.36|2629.48|2628.98|549
1757064000000|2025-09-05 09:20:00|2630.17|2629.67|2629.67|2629.17|2630.42|2629.92|2629.04|2628.54|363
1757064300000|2025-09-05 09:25:00|2629.42|2628.92|2630.92|2630.42|2631.67|2631.17|2629.42|2628.92|483
1757064600000|2025-09-05 09:30:00|2630.74|2630.24|2631.49|2630.99|2631.74|2631.24|2629.61|2629.11|338
1757064900000|2025-09-05 09:35:00|2631.36|2630.86|2631.74|2631.24|2632.36|2631.86|2631.24|2630.74|248
1757065200000|2025-09-05 09:40:00|2631.36|2630.86|2632.61|2632.11|2632.61|2632.11|2630.36|2629.86|156
1757065500000|2025-09-05 09:45:00|2632.36|2631.86|2632.11|2631.61|2633.11|2632.61|2632.11|2631.61|227
1757065800000|2025-09-05 09:50:00|2632.3|2631.8|2633.05|2632.55|2633.05|2632.55|2631.3|2630.8|214
1757066100000|2025-09-05 09:55:00|2632.92|2632.42|2633.55|2633.05|2633.92|2633.42|2632.8|2632.3|229
1757066400000|2025-09-05 10:00:00|2633.45|2632.95|2632.82|2632.32|2634.95|2634.45|2632.57|2632.07|258
1757066700000|2025-09-05 10:05:00|2632.95|2632.45|2633.7|2633.2|2633.95|2633.45|2632.45|2631.95|205
1757067000000|2025-09-05 10:10:00|2633.73|2633.23|2632.73|2632.23|2634.1|2633.6|2632.73|2632.23|197
1757067300000|2025-09-05 10:15:00|2632.98|2632.48|2633.48|2632.98|2633.48|2632.98|2632.23|2631.73|303
1757067600000|2025-09-05 10:20:00|2633.58|2633.08|2633.83|2633.33|2634.33|2633.83|2633.08|2632.58|276
1757067900000|2025-09-05 10:25:00|2633.7|2633.2|2633.33|2632.83|2634.33|2633.83|2633.08|2632.58|215
1757068200000|2025-09-05 10:30:00|2633.3|2632.8|2634.05|2633.55|2634.55|2634.05|2632.8|2632.3|220
1757068500000|2025-09-05 10:35:00|2633.8|2633.3|2632.67|2632.17|2634.3|2633.8|2632.55|2632.05|230
1757068800000|2025-09-05 10:40:00|2632.62|2632.12|2634.5|2634|2634.62|2634.12|2632|2631.5|240
1757069100000|2025-09-05 10:45:00|2634.62|2634.12|2634.5|2634|2634.75|2634.25|2633.75|2633.25|165
1757069400000|2025-09-05 10:50:00|2634.42|2633.92|2634.17|2633.67|2634.42|2633.92|2633.42|2632.92|158
1757069700000|2025-09-05 10:55:00|2634.04|2633.54|2631.92|2631.42|2634.17|2633.67|2631.42|2630.92|242
1757070000000|2025-09-05 11:00:00|2632.13|2631.63|2632.13|2631.63|2632.63|2632.13|2631.25|2630.75|337
1757070300000|2025-09-05 11:05:00|2632.25|2631.75|2633.38|2632.88|2633.63|2633.13|2632.25|2631.75|148
1757070600000|2025-09-05 11:10:00|2633.12|2632.62|2633.62|2633.12|2633.62|2633.12|2632.62|2632.12|108
1757070900000|2025-09-05 11:15:00|2633.74|2633.24|2633.62|2633.12|2634.12|2633.62|2633.37|2632.87|132
1757071200000|2025-09-05 11:20:00|2633.71|2633.21|2634.96|2634.46|2635.21|2634.71|2633.71|2633.21|118
1757071500000|2025-09-05 11:25:00|2635.21|2634.71|2634.71|2634.21|2635.21|2634.71|2634.71|2634.21|125
1757071800000|2025-09-05 11:30:00|2634.75|2634.25|2634.37|2633.87|2634.75|2634.25|2633.87|2633.37|86
1757072100000|2025-09-05 11:35:00|2634.5|2634|2635.25|2634.75|2635.5|2635|2634.5|2634|169
1757072400000|2025-09-05 11:40:00|2635.29|2634.79|2635.16|2634.66|2635.29|2634.79|2634.54|2634.04|287
1757072700000|2025-09-05 11:45:00|2635.04|2634.54|2634.41|2633.91|2635.54|2635.04|2633.79|2633.29|285
1757073000000|2025-09-05 11:50:00|2634.18|2633.68|2635.06|2634.56|2635.56|2635.06|2634.06|2633.56|157
1757073300000|2025-09-05 11:55:00|2635.43|2634.93|2635.43|2634.93|2635.56|2635.06|2634.81|2634.31|209
1757073600000|2025-09-05 12:00:00|2635.42|2634.92|2635.3|2634.8|2636.55|2636.05|2635.3|2634.8|416
1757073900000|2025-09-05 12:05:00|2635.8|2635.3|2635.05|2634.55|2636.05|2635.55|2634.05|2633.55|315
1757074200000|2025-09-05 12:10:00|2635.12|2634.62|2634.12|2633.62|2635.12|2634.62|2633.87|2633.37|356
1757074500000|2025-09-05 12:15:00|2634.49|2633.99|2633.87|2633.37|2635.37|2634.87|2633.87|2633.37|331
1757074800000|2025-09-05 12:20:00|2633.89|2633.39|2633.64|2633.14|2634.64|2634.14|2633.39|2632.89|502
1757075100000|2025-09-05 12:25:00|2633.76|2633.26|2634.51|2634.01|2634.89|2634.39|2633.14|2632.64|390
1757075400000|2025-09-05 12:30:00|2634.44|2633.94|2634.94|2634.44|2635.57|2635.07|2628.69|2628.19|1083
1757075700000|2025-09-05 12:35:00|2634.82|2634.32|2635.07|2634.57|2638.07|2637.57|2634.44|2633.94|758
1757076000000|2025-09-05 12:40:00|2635.06|2634.56|2636.06|2635.56|2636.18|2635.68|2632.56|2632.06|531
1757076300000|2025-09-05 12:45:00|2636.18|2635.68|2635.81|2635.31|2637.56|2637.06|2635.18|2634.68|506
1757076600000|2025-09-05 12:50:00|2635.92|2635.42|2637.42|2636.92|2638.04|2637.54|2635.67|2635.17|373
1757076900000|2025-09-05 12:55:00|2637.29|2636.79|2637.79|2637.29|2638.42|2637.92|2636.67|2636.17|243
1757077200000|2025-09-05 13:00:00|2637.75|2637.25|2638.88|2638.38|2640.13|2639.63|2637.38|2636.88|392
1757077500000|2025-09-05 13:05:00|2639.13|2638.63|2640|2639.5|2640.13|2639.63|2638.38|2637.88|454
1757077800000|2025-09-05 13:10:00|2639.95|2639.45|2639.33|2638.83|2640.08|2639.58|2638.58|2638.08|373
1757078100000|2025-09-05 13:15:00|2639.58|2639.08|2639.2|2638.7|2640.33|2639.83|2638.83|2638.33|379
1757078400000|2025-09-05 13:20:00|2639.27|2638.77|2638.9|2638.4|2639.52|2639.02|2638.15|2637.65|391
1757078700000|2025-09-05 13:25:00|2639.15|2638.65|2635.4|2634.9|2639.15|2638.65|2635.15|2634.65|595
1757079000000|2025-09-05 13:30:00|2635.54|2635.04|2638.04|2637.54|2639.29|2638.79|2635.29|2634.79|750
1757079300000|2025-09-05 13:35:00|2638.16|2637.66|2639.16|2638.66|2639.54|2639.04|2636.41|2635.91|708
1757079600000|2025-09-05 13:40:00|2639.17|2638.67|2638.05|2637.55|2639.8|2639.3|2637.05|2636.55|768
1757079900000|2025-09-05 13:45:00|2638.3|2637.8|2638.8|2638.3|2639.55|2639.05|2634.55|2634.05|764
1757080200000|2025-09-05 13:50:00|2638.89|2638.39|2635.64|2635.14|2639.14|2638.64|2634.76|2634.26|846
1757080500000|2025-09-05 13:55:00|2635.89|2635.39|2636.76|2636.26|2637.14|2636.64|2633.64|2633.14|1213
1757080800000|2025-09-05 14:00:00|2636.88|2636.38|2634.26|2633.76|2637.01|2636.51|2632.51|2632.01|940
1757081100000|2025-09-05 14:05:00|2634.38|2633.88|2634.51|2634.01|2635.26|2634.76|2633.51|2633.01|540
1757081400000|2025-09-05 14:10:00|2634.4|2633.9|2629.4|2628.9|2634.9|2634.4|2629.4|2628.9|843
1757081700000|2025-09-05 14:15:00|2629.52|2629.02|2626.4|2625.9|2630.9|2630.4|2626.15|2625.65|816
1757082000000|2025-09-05 14:20:00|2626.41|2625.91|2623.16|2622.66|2627.78|2627.28|2622.53|2622.03|1096
1757082300000|2025-09-05 14:25:00|2623.41|2622.91|2623.03|2622.53|2624.78|2624.28|2621.91|2621.41|1128
1757082600000|2025-09-05 14:30:00|2623.01|2622.51|2623.39|2622.89|2624.39|2623.89|2621.89|2621.39|986
1757082900000|2025-09-05 14:35:00|2623.51|2623.01|2622.64|2622.14|2624.89|2624.39|2622.14|2621.64|610
1757083200000|2025-09-05 14:40:00|2622.55|2622.05|2623.3|2622.8|2625.67|2625.17|2621.8|2621.3|539
1757083500000|2025-09-05 14:45:00|2623.05|2622.55|2620.8|2620.3|2623.3|2622.8|2620.05|2619.55|801
1757083800000|2025-09-05 14:50:00|2620.75|2620.25|2624|2623.5|2624|2623.5|2620|2619.5|658
1757084100000|2025-09-05 14:55:00|2624.25|2623.75|2620.25|2619.75|2624.75|2624.25|2620.25|2619.75|665
1757084400000|2025-09-05 15:00:00|2620.23|2619.73|2619.73|2619.23|2621.35|2620.85|2619.48|2618.98|970
1757084700000|2025-09-05 15:05:00|2619.85|2619.35|2620.23|2619.73|2622.23|2621.73|2619.48|2618.98|854
1757085000000|2025-09-05 15:10:00|2620.22|2619.72|2622.47|2621.97|2622.72|2622.22|2618.09|2617.59|1307
1757085300000|2025-09-05 15:15:00|2622.72|2622.22|2621.97|2621.47|2623.09|2622.59|2621.22|2620.72|1036
1757085600000|2025-09-05 15:20:00|2621.87|2621.37|2623.85|2622.35|2624.62|2624.12|2621.37|2620.87|1712
1757085900000|2025-09-05 15:25:00|2623.84|2622.34|2624.95|2623.45|2624.96|2623.46|2622.75|2621.25|954
1757086200000|2025-09-05 15:30:00|2624.96|2623.46|2626.57|2625.17|2626.94|2625.54|2624.96|2623.46|452
1757086500000|2025-09-05 15:35:00|2626.69|2625.29|2627.94|2626.54|2629.07|2627.67|2626.69|2625.29|92
1757086800000|2025-09-05 15:40:00|2627.82|2626.42|2629.19|2627.79|2629.32|2627.92|2627.82|2626.42|35
1757087100000|2025-09-05 15:45:00|2629.07|2627.67|2627.69|2626.29|2629.07|2627.67|2627.19|2625.79|96
1757087400000|2025-09-05 15:50:00|2627.57|2626.17|2626.44|2625.04|2627.57|2626.17|2625.82|2624.42|1055
1757087700000|2025-09-05 15:55:00|2626.57|2625.17|2627.12|2625.62|2627.94|2626.54|2626.07|2624.67|144
1757088000000|2025-09-05 16:00:00|2627.48|2625.98|2627.84|2626.34|2628.58|2627.08|2627.09|2625.59|0
1757088300000|2025-09-05 16:05:00|2628.2|2626.7|2628.59|2627.09|2628.59|2627.09|2627.45|2625.95|0
1757088600000|2025-09-05 16:10:00|2628.58|2627.08|2630.07|2628.57|2630.07|2628.57|2628.58|2627.08|0
1757088900000|2025-09-05 16:15:00|2630.06|2628.56|2629.68|2628.18|2630.43|2628.93|2628.94|2627.44|0
1757089200000|2025-09-05 16:20:00|2629.69|2628.19|2629.32|2627.82|2630.06|2628.56|2627.83|2626.33|0
1757089500000|2025-09-05 16:25:00|2629.33|2627.83|2628.57|2627.07|2629.33|2627.83|2628.56|2627.06|0
1757089800000|2025-09-05 16:30:00|2628.58|2627.08|2628.22|2626.72|2628.97|2627.47|2627.83|2626.33|0
1757090100000|2025-09-05 16:35:00|2627.86|2626.36|2627.48|2625.98|2628.23|2626.73|2626.74|2625.24|0
1757090400000|2025-09-05 16:40:00|2627.49|2625.99|2629.33|2627.83|2629.33|2627.83|2627.48|2625.98|0
1757090700000|2025-09-05 16:45:00|2629.34|2627.84|2628.58|2627.08|2630.43|2628.93|2628.57|2627.07|0
1757091000000|2025-09-05 16:50:00|2628.57|2627.07|2628.59|2627.09|2629.32|2627.82|2628.21|2626.71|0
1757091300000|2025-09-05 16:55:00|2628.58|2627.08|2630.08|2628.58|2630.08|2628.58|2628.22|2626.72|0
1757091600000|2025-09-05 17:00:00|2630.07|2628.57|2628.94|2627.44|2630.08|2628.58|2628.94|2627.44|0
1757091900000|2025-09-05 17:05:00|2628.58|2627.08|2629.7|2628.2|2629.7|2628.2|2627.84|2626.34|0
1757092200000|2025-09-05 17:10:00|2629.69|2628.19|2629.7|2628.2|2630.07|2628.57|2629.32|2627.82|0
1757092500000|2025-09-05 17:15:00|2629.71|2628.21|2629.7|2628.2|2630.08|2628.58|2629.68|2628.18|0
1757092800000|2025-09-05 17:20:00|2629.88|2628.38|2630.08|2628.58|2630.45|2628.95|2629.69|2628.19|0
1757093100000|2025-09-05 17:25:00|2630.44|2628.94|2628.96|2627.46|2630.44|2628.94|2628.59|2627.09|0
1757093400000|2025-09-05 17:30:00|2628.95|2627.45|2628.97|2627.47|2629.33|2627.83|2628.58|2627.08|0
1757093700000|2025-09-05 17:35:00|2628.96|2627.46|2628.22|2626.72|2628.97|2627.47|2627.84|2626.34|0
1757094000000|2025-09-05 17:40:00|2628.21|2626.71|2626.37|2624.87|2628.22|2626.72|2625.6|2624.1|0
1757094300000|2025-09-05 17:45:00|2626.36|2624.86|2626.69|2625.19|2627.46|2625.96|2626.33|2624.83|0
1757094600000|2025-09-05 17:50:00|2626.7|2625.2|2627.41|2625.91|2627.78|2626.28|2626.32|2624.82|0
1757094900000|2025-09-05 17:55:00|2627.05|2625.55|2627.41|2625.91|2627.77|2626.27|2626.66|2625.16|0
1757095200000|2025-09-05 18:00:00|2627.77|2626.27|2627.4|2625.9|2628.14|2626.64|2627.03|2625.53|0
1757095500000|2025-09-05 18:05:00|2627.41|2625.91|2627.76|2626.26|2628.14|2626.64|2627.39|2625.89|0
1757095800000|2025-09-05 18:10:00|2627.77|2626.27|2628.51|2627.01|2628.51|2627.01|2627.75|2626.25|0
1757096100000|2025-09-05 18:15:00|2628.86|2627.36|2629.98|2628.48|2629.98|2628.48|2628.5|2627|0
1757096400000|2025-09-05 18:20:00|2630.16|2628.66|2629.94|2628.44|2630.34|2628.84|2629.94|2628.44|0
1757096700000|2025-09-05 18:25:00|2629.95|2628.45|2630.32|2628.82|2630.32|2628.82|2629.21|2627.71|0
1757097000000|2025-09-05 18:30:00|2630.68|2629.18|2631.42|2629.92|2631.44|2629.94|2630.68|2629.18|0
1757097300000|2025-09-05 18:35:00|2631.06|2629.56|2631.42|2629.92|2631.8|2630.3|2630.69|2629.19|0
1757097600000|2025-09-05 18:40:00|2631.43|2629.93|2631.8|2630.3|2632.16|2630.66|2631.41|2629.91|0
1757097900000|2025-09-05 18:45:00|2632.16|2630.66|2632.15|2630.65|2632.52|2631.02|2631.78|2630.28|0
1757098200000|2025-09-05 18:50:00|2632.16|2630.66|2631.79|2630.29|2632.53|2631.03|2631.6|2630.1|0
1757098500000|2025-09-05 18:55:00|2631.78|2630.28|2632.53|2631.03|2632.53|2631.03|2631.42|2629.92|0
1757098800000|2025-09-05 19:00:00|2632.52|2631.02|2631.09|2629.59|2632.52|2631.02|2629.99|2628.49|0
1757099100000|2025-09-05 19:05:00|2631.45|2629.95|2632.2|2630.7|2632.57|2631.07|2631.45|2629.95|0
1757099400000|2025-09-05 19:10:00|2632.21|2630.71|2632.56|2631.06|2632.57|2631.07|2632.19|2630.69|0
1757099700000|2025-09-05 19:15:00|2632.57|2631.07|2632.94|2631.44|2633.68|2632.18|2632.56|2631.06|0
1757100000000|2025-09-05 19:20:00|2632.76|2631.26|2633.32|2631.82|2633.69|2632.19|2632.75|2631.25|0
1757100300000|2025-09-05 19:25:00|2633.33|2631.83|2633.31|2631.81|2633.69|2632.19|2633.31|2631.81|0
1757100600000|2025-09-05 19:30:00|2633.32|2631.82|2632.92|2631.42|2633.68|2632.18|2632.18|2630.68|0
1757100900000|2025-09-05 19:35:00|2632.93|2631.43|2633.29|2631.79|2633.32|2631.82|2632.57|2631.07|0
1757101200000|2025-09-05 19:40:00|2633.28|2631.78|2633.17|2631.67|2633.66|2632.16|2632.52|2631.02|0
1757101500000|2025-09-05 19:45:00|2633.16|2631.66|2633.53|2632.03|2633.54|2632.04|2632.81|2631.31|0
1757101800000|2025-09-05 19:50:00|2633.54|2632.04|2633.51|2632.01|2633.9|2632.4|2632.77|2631.27|0
1757102100000|2025-09-05 19:55:00|2633.52|2632.02|2633.92|2632.42|2634.26|2632.76|2633.14|2631.64|0
1757102400000|2025-09-05 20:00:00|2634.14|2632.64|2633.84|2632.34|2634.25|2632.75|2633.29|2631.79|0
1757102700000|2025-09-05 20:05:00|2633.91|2632.41|2633.17|2631.67|2633.91|2632.41|2633.17|2631.67|0
1757103000000|2025-09-05 20:10:00|2633.24|2631.74|2633.39|2631.89|2633.46|2631.96|2633.06|2631.56|0
1757103300000|2025-09-05 20:15:00|2633.32|2631.82|2633.06|2631.56|2633.39|2631.89|2632.58|2631.08|0
1757103600000|2025-09-05 20:20:00|2633.13|2631.63|2633.32|2631.82|2633.46|2631.96|2633.06|2631.56|0
1757103900000|2025-09-05 20:25:00|2633.31|2631.81|2633.2|2631.7|2633.32|2631.82|2632.98|2631.48|0
1757104200000|2025-09-05 20:30:00|2633.13|2631.63|2632.93|2631.43|2633.13|2631.63|2632.84|2631.34|0
1757104500000|2025-09-05 20:35:00|2633|2631.5|2633.48|2631.98|2633.56|2632.06|2632.93|2631.43|0
1757104800000|2025-09-05 20:40:00|2633.56|2632.06|2633|2631.5|2633.56|2632.06|2632.86|2631.36|0
1757105100000|2025-09-05 20:45:00|2633.08|2631.58|2633.22|2631.72|2633.26|2631.76|2632.93|2631.43|0
1757105400000|2025-09-05 20:50:00|2633.15|2631.65|2633.34|2631.84|2633.56|2632.06|2633.15|2631.65|0
1757105700000|2025-09-05 20:55:00|2633.41|2631.91|2633.55|2632.05|2633.67|2632.17|2633.41|2631.91|0
1757282400000|2025-09-07 22:00:00|2632.36|2630.86|2632.14|2630.64|2632.84|2631.34|2631.88|2630.38|0
1757282700000|2025-09-07 22:05:00|2632.1|2630.6|2632.1|2630.6|2632.58|2631.08|2631.85|2630.35|0
1757283000000|2025-09-07 22:10:00|2632.11|2630.61|2633.21|2631.71|2633.25|2631.75|2632.11|2630.61|0
1757283300000|2025-09-07 22:15:00|2633.29|2631.79|2633.54|2632.04|2633.84|2632.34|2633.14|2631.64|0
1757283600000|2025-09-07 22:20:00|2633.55|2632.05|2633.8|2632.3|2633.8|2632.3|2633.43|2631.93|0
1757283900000|2025-09-07 22:25:00|2633.84|2632.34|2634.36|2632.86|2634.65|2633.15|2633.77|2632.27|0
1757284200000|2025-09-07 22:30:00|2634.5|2633|2635.54|2634.04|2635.54|2634.04|2634.5|2633|0
1757284500000|2025-09-07 22:35:00|2635.5|2634|2635.28|2633.78|2635.54|2634.04|2634.8|2633.3|0
1757284800000|2025-09-07 22:40:00|2635.21|2633.71|2635.87|2634.37|2635.91|2634.41|2635.21|2633.71|0
1757285100000|2025-09-07 22:45:00|2635.91|2634.41|2636.54|2635.04|2637.31|2635.81|2635.87|2634.37|0
1757285400000|2025-09-07 22:50:00|2636.57|2635.07|2636.5|2635|2636.68|2635.18|2636.17|2634.67|0
1757285700000|2025-09-07 22:55:00|2636.54|2635.04|2636.9|2635.4|2636.98|2635.48|2636.42|2634.92|0
1757286000000|2025-09-07 23:00:00|2636.91|2635.41|2637.16|2635.66|2637.24|2635.74|2636.9|2635.4|0
1757286300000|2025-09-07 23:05:00|2637.17|2635.67|2637.38|2635.88|2637.53|2636.03|2637.09|2635.59|0
1757286600000|2025-09-07 23:10:00|2637.31|2635.81|2637.09|2635.59|2637.46|2635.96|2637.05|2635.55|0
1757286900000|2025-09-07 23:15:00|2636.98|2635.48|2637.05|2635.55|2637.24|2635.74|2636.83|2635.33|0
1757287200000|2025-09-07 23:20:00|2637.09|2635.59|2637.64|2636.14|2637.64|2636.14|2636.98|2635.48|0
1757287500000|2025-09-07 23:25:00|2637.57|2636.07|2638.12|2636.62|2638.75|2637.25|2637.53|2636.03|0
1757287800000|2025-09-07 23:30:00|2638.13|2636.63|2638.53|2637.03|2638.9|2637.4|2638.13|2636.63|0
1757288100000|2025-09-07 23:35:00|2638.6|2637.1|2638.75|2637.25|2638.9|2637.4|2638.53|2637.03|0
1757288400000|2025-09-07 23:40:00|2638.68|2637.18|2638.6|2637.1|2638.9|2637.4|2638.42|2636.92|0
1757288700000|2025-09-07 23:45:00|2638.46|2636.96|2638.46|2636.96|2638.82|2637.32|2638.12|2636.62|0
1757289000000|2025-09-07 23:50:00|2638.53|2637.03|2638.6|2637.1|2638.75|2637.25|2638.16|2636.66|0
1757289300000|2025-09-07 23:55:00|2638.61|2637.11|2638.68|2637.18|2638.75|2637.25|2638.49|2636.99|0
1757289600000|2025-09-08 00:00:00|2638.67|2637.17|2638.38|2636.88|2638.97|2637.47|2638.2|2636.7|0
1757289900000|2025-09-08 00:05:00|2638.34|2636.84|2638.94|2637.44|2639.3|2637.8|2638.34|2636.84|0
1757290200000|2025-09-08 00:10:00|2638.93|2637.43|2638.68|2637.18|2638.94|2637.44|2638.27|2636.77|0
1757290500000|2025-09-08 00:15:00|2638.64|2637.14|2638.82|2637.32|2639.19|2637.69|2638.02|2636.52|0
1757290800000|2025-09-08 00:20:00|2639.18|2637.68|2639.9|2638.4|2640.63|2639.13|2639.18|2637.68|0
1757291100000|2025-09-08 00:25:00|2639.91|2638.41|2640.27|2638.77|2640.27|2638.77|2639.9|2638.4|0
1757291400000|2025-09-08 00:30:00|2640.26|2638.76|2639.9|2638.4|2640.27|2638.77|2639.54|2638.04|0
1757291700000|2025-09-08 00:35:00|2639.89|2638.39|2639.9|2638.4|2640.26|2638.76|2639.89|2638.39|0
1757292000000|2025-09-08 00:40:00|2639.89|2638.39|2639.17|2637.67|2639.9|2638.4|2638.81|2637.31|0
1757292300000|2025-09-08 00:45:00|2639.16|2637.66|2638.09|2636.59|2639.17|2637.67|2638.08|2636.58|0
1757292600000|2025-09-08 00:50:00|2638.45|2636.95|2638.08|2636.58|2638.45|2636.95|2637.72|2636.22|0
1757292900000|2025-09-08 00:55:00|2638.07|2636.57|2638.07|2636.57|2638.26|2636.76|2637.71|2636.21|0
1757293200000|2025-09-08 01:00:00|2638.08|2636.58|2637.72|2636.22|2638.44|2636.94|2637.71|2636.21|0
1757293500000|2025-09-08 01:05:00|2638.08|2636.58|2637.71|2636.21|2638.44|2636.94|2637.53|2636.03|0
1757293800000|2025-09-08 01:10:00|2637.72|2636.22|2638.07|2636.57|2638.08|2636.58|2637.35|2635.85|0
1757294100000|2025-09-08 01:15:00|2637.71|2636.21|2638.08|2636.58|2638.09|2636.59|2637.71|2636.21|0
1757294400000|2025-09-08 01:20:00|2637.72|2636.22|2637.72|2636.22|2638.45|2636.95|2637.72|2636.22|0
1757294700000|2025-09-08 01:25:00|2637.73|2636.23|2637.72|2636.22|2637.9|2636.4|2637.72|2636.22|0
1757295000000|2025-09-08 01:30:00|2637.73|2636.23|2638.44|2636.94|2638.44|2636.94|2637.72|2636.22|0
1757295300000|2025-09-08 01:35:00|2638.45|2636.95|2638.82|2637.32|2638.82|2637.32|2638.44|2636.94|0
1757295600000|2025-09-08 01:40:00|2639.18|2637.68|2639.18|2637.68|2639.54|2638.04|2638.82|2637.32|0
1757295900000|2025-09-08 01:45:00|2638.82|2637.32|2639.19|2637.69|2639.19|2637.69|2638.82|2637.32|0
1757296200000|2025-09-08 01:50:00|2639.18|2637.68|2638.81|2637.31|2639.19|2637.69|2638.81|2637.31|0
1757296500000|2025-09-08 01:55:00|2638.82|2637.32|2638.45|2636.95|2638.82|2637.32|2638.45|2636.95|0
1757296800000|2025-09-08 02:00:00|2638.46|2636.96|2638.07|2636.57|2638.82|2637.32|2638.07|2636.57|0
1757297100000|2025-09-08 02:05:00|2638.08|2636.58|2638.08|2636.58|2638.08|2636.58|2638.07|2636.57|0
1757297400000|2025-09-08 02:10:00|2638.07|2636.57|2637.71|2636.21|2638.08|2636.58|2637.71|2636.21|0
1757297700000|2025-09-08 02:15:00|2638.07|2636.57|2636.62|2635.12|2638.08|2636.58|2636.62|2635.12|0
1757298000000|2025-09-08 02:20:00|2636.61|2635.11|2636.61|2635.11|2636.98|2635.48|2636.61|2635.11|0
1757298300000|2025-09-08 02:25:00|2636.62|2635.12|2636.26|2634.76|2636.62|2635.12|2636.25|2634.75|0
1757298600000|2025-09-08 02:30:00|2636.27|2634.77|2636.26|2634.76|2636.27|2634.77|2636.08|2634.58|0
1757298900000|2025-09-08 02:35:00|2635.9|2634.4|2636.26|2634.76|2636.63|2635.13|2635.9|2634.4|0
1757299200000|2025-09-08 02:40:00|2635.9|2634.4|2636.26|2634.76|2636.62|2635.12|2635.9|2634.4|0
1757299500000|2025-09-08 02:45:00|2636.62|2635.12|2636.62|2635.12|2636.62|2635.12|2636.26|2634.76|0
1757299800000|2025-09-08 02:50:00|2636.63|2635.13|2636.62|2635.12|2636.63|2635.13|2636.62|2635.12|0
1757300100000|2025-09-08 02:55:00|2636.63|2635.13|2637.71|2636.21|2637.71|2636.21|2636.63|2635.13|0
1757300400000|2025-09-08 03:00:00|2637.72|2636.22|2637.34|2635.84|2637.72|2636.22|2637.34|2635.84|0
1757300700000|2025-09-08 03:05:00|2637.35|2635.85|2638.8|2637.3|2638.8|2637.3|2637.34|2635.84|0
1757301000000|2025-09-08 03:10:00|2638.79|2637.29|2638.79|2637.29|2638.8|2637.3|2638.79|2637.29|0
1757301300000|2025-09-08 03:15:00|2638.8|2637.3|2639.16|2637.66|2639.52|2638.02|2638.8|2637.3|0
1757301600000|2025-09-08 03:20:00|2639.15|2637.65|2639.52|2638.02|2639.52|2638.02|2639.15|2637.65|0
1757301900000|2025-09-08 03:25:00|2639.16|2637.66|2639.16|2637.66|2639.16|2637.66|2639.16|2637.66|0
1757302200000|2025-09-08 03:30:00|2639.15|2637.65|2639.53|2638.03|2639.53|2638.03|2639.15|2637.65|0
1757302500000|2025-09-08 03:35:00|2639.52|2638.02|2639.52|2638.02|2639.53|2638.03|2639.52|2638.02|0
1757302800000|2025-09-08 03:40:00|2639.53|2638.03|2639.51|2638.01|2639.53|2638.03|2639.51|2638.01|0
1757303100000|2025-09-08 03:45:00|2639.5|2638|2638.99|2637.49|2639.51|2638.01|2638.99|2637.49|0
1757303400000|2025-09-08 03:50:00|2638.91|2637.41|2638.92|2637.42|2638.92|2637.42|2638.91|2637.41|0
1757303700000|2025-09-08 03:55:00|2639.28|2637.78|2639.28|2637.78|2639.29|2637.79|2639.28|2637.78|0
1757304000000|2025-09-08 04:00:00|2639.26|2637.76|2639.27|2637.77|2639.27|2637.77|2638.9|2637.4|0
1757304300000|2025-09-08 04:05:00|2639.26|2637.76|2638.54|2637.04|2639.26|2637.76|2638.54|2637.04|0
1757304600000|2025-09-08 04:10:00|2638.72|2637.22|2638.15|2636.65|2638.9|2637.4|2638.15|2636.65|0
1757304900000|2025-09-08 04:15:00|2637.79|2636.29|2637.79|2636.29|2637.79|2636.29|2637.78|2636.28|0
1757305200000|2025-09-08 04:20:00|2637.8|2636.3|2637.8|2636.3|2637.8|2636.3|2637.8|2636.3|0
1757305500000|2025-09-08 04:25:00|2637.79|2636.29|2638.16|2636.66|2638.16|2636.66|2637.79|2636.29|0
1757305800000|2025-09-08 04:30:00|2638.52|2637.02|2638.16|2636.66|2638.53|2637.03|2638.16|2636.66|0
1757306100000|2025-09-08 04:35:00|2638.15|2636.65|2636.71|2635.21|2638.15|2636.65|2636.71|2635.21|0
1757306400000|2025-09-08 04:40:00|2637.07|2635.57|2636.71|2635.21|2637.07|2635.57|2636.34|2634.84|0
1757306700000|2025-09-08 04:45:00|2636.72|2635.22|2636.23|2634.73|2636.72|2635.22|2635.99|2634.49|0
1757307000000|2025-09-08 04:50:00|2635.87|2634.37|2636.23|2634.73|2636.23|2634.73|2635.86|2634.36|0
1757307300000|2025-09-08 04:55:00|2636.22|2634.72|2636.23|2634.73|2636.23|2634.73|2635.86|2634.36|0
1757307600000|2025-09-08 05:00:00|2636.59|2635.09|2636.95|2635.45|2636.95|2635.45|2636.59|2635.09|0
1757307900000|2025-09-08 05:05:00|2637.31|2635.81|2636.59|2635.09|2637.31|2635.81|2636.59|2635.09|0
1757308200000|2025-09-08 05:10:00|2636.58|2635.08|2636.95|2635.45|2636.95|2635.45|2636.58|2635.08|0
1757308500000|2025-09-08 05:15:00|2636.96|2635.46|2637.33|2635.83|2637.69|2636.19|2636.96|2635.46|0
1757308800000|2025-09-08 05:20:00|2637.32|2635.82|2636.62|2635.12|2637.34|2635.84|2636.61|2635.11|0
1757309100000|2025-09-08 05:25:00|2636.61|2635.11|2636.62|2635.12|2636.98|2635.48|2636.61|2635.11|0
1757309400000|2025-09-08 05:30:00|2636.61|2635.11|2635.9|2634.4|2636.62|2635.12|2635.53|2634.03|0
1757309700000|2025-09-08 05:35:00|2635.54|2634.04|2635.3|2633.8|2635.54|2634.04|2634.94|2633.44|0
1757310000000|2025-09-08 05:40:00|2635.29|2633.79|2634.93|2633.43|2635.3|2633.8|2634.57|2633.07|0
1757310300000|2025-09-08 05:45:00|2634.92|2633.42|2634.93|2633.43|2634.93|2633.43|2634.56|2633.06|0
1757310600000|2025-09-08 05:50:00|2635.29|2633.79|2634.93|2633.43|2635.29|2633.79|2634.92|2633.42|0
1757310900000|2025-09-08 05:55:00|2634.94|2633.44|2634.57|2633.07|2635.3|2633.8|2634.57|2633.07|0
1757311200000|2025-09-08 06:00:00|2634.92|2633.42|2638.55|2637.05|2639.28|2637.78|2634.21|2632.71|0
1757311500000|2025-09-08 06:05:00|2638.91|2637.41|2638.55|2637.05|2639.26|2637.76|2638.17|2636.67|0
1757311800000|2025-09-08 06:10:00|2638.19|2636.69|2639.27|2637.77|2639.63|2638.13|2637.83|2636.33|0
1757312100000|2025-09-08 06:15:00|2639.63|2638.13|2638.8|2637.3|2639.64|2638.14|2638.8|2637.3|0
1757312400000|2025-09-08 06:20:00|2638.81|2637.31|2639.15|2637.65|2639.53|2638.03|2638.45|2636.95|0
1757312700000|2025-09-08 06:25:00|2639.33|2637.83|2640.41|2638.91|2640.86|2639.36|2639.33|2637.83|0
1757313000000|2025-09-08 06:30:00|2640.29|2638.79|2638.96|2637.56|2640.3|2638.8|2637.96|2636.56|8
1757313300000|2025-09-08 06:35:00|2638.71|2637.31|2638.58|2637.18|2638.83|2637.43|2638.58|2637.18|1
1757313600000|2025-09-08 06:40:00|2638.46|2637.06|2638.58|2637.18|2638.96|2637.56|2637.96|2636.56|5
1757313900000|2025-09-08 06:45:00|2638.71|2637.31|2638.71|2637.31|2638.71|2637.31|2638.71|2637.31|0
1757314200000|2025-09-08 06:50:00|2638.96|2637.56|2639.58|2638.18|2639.71|2638.31|2638.96|2637.56|8
1757314500000|2025-09-08 06:55:00|2639.51|2638.01|2639.05|2637.55|2640.12|2638.62|2638.32|2636.82|0
1757314800000|2025-09-08 07:00:00|2639.04|2637.54|2634.38|2633.88|2640.11|2638.61|2633.88|2633.38|2714
1757315100000|2025-09-08 07:05:00|2634.51|2634.01|2632.01|2631.51|2635.38|2634.88|2630.13|2629.63|1736
1757315400000|2025-09-08 07:10:00|2632.13|2631.63|2631.01|2630.51|2635.76|2635.26|2630.01|2629.51|947
1757315700000|2025-09-08 07:15:00|2630.88|2630.38|2630.88|2630.38|2632.76|2632.26|2628.76|2628.26|762
1757316000000|2025-09-08 07:20:00|2631.31|2630.81|2631.94|2631.44|2632.06|2631.56|2628.69|2628.19|993
1757316300000|2025-09-08 07:25:00|2632.19|2631.69|2631.81|2631.31|2632.94|2632.44|2630.44|2629.94|415
1757316600000|2025-09-08 07:30:00|2631.87|2631.37|2628.75|2628.25|2633.25|2632.75|2628.37|2627.87|933
1757316900000|2025-09-08 07:35:00|2628.62|2628.12|2630|2629.5|2630.12|2629.62|2627.37|2626.87|630
1757317200000|2025-09-08 07:40:00|2630.14|2629.64|2632.89|2632.39|2633.39|2632.89|2627.89|2627.39|684
1757317500000|2025-09-08 07:45:00|2633.14|2632.64|2633.39|2632.89|2634.39|2633.89|2631.51|2631.01|426
1757317800000|2025-09-08 07:50:00|2633.08|2632.58|2631.08|2630.58|2633.33|2632.83|2630.7|2630.2|476
1757318100000|2025-09-08 07:55:00|2630.83|2630.33|2629.2|2628.7|2631.08|2630.58|2628.83|2628.33|494
1757318400000|2025-09-08 08:00:00|2629.56|2629.06|2629.94|2629.44|2630.94|2630.44|2628.19|2627.69|495
1757318700000|2025-09-08 08:05:00|2629.81|2629.31|2627.69|2627.19|2630.44|2629.94|2627.69|2627.19|573
1757319000000|2025-09-08 08:10:00|2627.55|2627.05|2627.05|2626.55|2628.05|2627.55|2626.3|2625.8|647
1757319300000|2025-09-08 08:15:00|2627.3|2626.8|2629.42|2628.92|2630.67|2630.17|2627.05|2626.55|542
1757319600000|2025-09-08 08:20:00|2629.31|2628.81|2627.56|2627.06|2629.44|2628.94|2627.19|2626.69|429
1757319900000|2025-09-08 08:25:00|2627.69|2627.19|2625.94|2625.44|2627.81|2627.31|2625.69|2625.19|272
1757320200000|2025-09-08 08:30:00|2626.03|2625.53|2626.78|2626.28|2627.03|2626.53|2624.78|2624.28|384
1757320500000|2025-09-08 08:35:00|2626.65|2626.15|2627.78|2627.28|2628.53|2628.03|2626.03|2625.53|433
1757320800000|2025-09-08 08:40:00|2627.67|2627.17|2626.17|2625.67|2627.92|2627.42|2624.17|2623.67|370
1757321100000|2025-09-08 08:45:00|2625.92|2625.42|2627.42|2626.92|2627.67|2627.17|2624.92|2624.42|274
1757321400000|2025-09-08 08:50:00|2627.61|2627.11|2627.61|2627.11|2628.61|2628.11|2626.36|2625.86|252
1757321700000|2025-09-08 08:55:00|2627.86|2627.36|2627.36|2626.86|2628.36|2627.86|2626.86|2626.36|253
1757322000000|2025-09-08 09:00:00|2627.37|2626.87|2628.62|2628.12|2628.74|2628.24|2626.12|2625.62|396
1757322300000|2025-09-08 09:05:00|2628.74|2628.24|2627.99|2627.49|2628.87|2628.37|2627.24|2626.74|242
1757322600000|2025-09-08 09:10:00|2628.12|2627.62|2626.99|2626.49|2628.37|2627.87|2626.62|2626.12|377
1757322900000|2025-09-08 09:15:00|2627.12|2626.62|2627.62|2627.12|2627.87|2627.37|2626.87|2626.37|186
1757323200000|2025-09-08 09:20:00|2627.65|2627.15|2632.15|2631.65|2632.15|2631.65|2627.65|2627.15|428
1757323500000|2025-09-08 09:25:00|2631.65|2631.15|2632.9|2632.4|2632.9|2632.4|2631.65|2631.15|267
1757323800000|2025-09-08 09:30:00|2632.57|2632.07|2631.82|2631.32|2632.82|2632.32|2631.32|2630.82|226
1757324100000|2025-09-08 09:35:00|2631.94|2631.44|2631.82|2631.32|2632.32|2631.82|2630.82|2630.32|165
1757324400000|2025-09-08 09:40:00|2631.97|2631.47|2631.72|2631.22|2632.47|2631.97|2631.09|2630.59|235
1757324700000|2025-09-08 09:45:00|2631.59|2631.09|2630.72|2630.22|2631.97|2631.47|2630.72|2630.22|171
1757325000000|2025-09-08 09:50:00|2630.94|2630.44|2631.69|2631.19|2631.69|2631.19|2630.44|2629.94|132
1757325300000|2025-09-08 09:55:00|2631.94|2631.44|2633.19|2632.69|2633.44|2632.94|2631.44|2630.94|319
1757325600000|2025-09-08 10:00:00|2632.97|2632.47|2631.47|2630.97|2633.47|2632.97|2631.47|2630.97|188
1757325900000|2025-09-08 10:05:00|2631.34|2630.84|2631.47|2630.97|2632.47|2631.97|2630.72|2630.22|227
1757326200000|2025-09-08 10:10:00|2631.5|2631|2630.75|2630.25|2632|2631.5|2630.75|2630.25|123
1757326500000|2025-09-08 10:15:00|2630.5|2630|2630.5|2630|2631.25|2630.75|2629.75|2629.25|189
1757326800000|2025-09-08 10:20:00|2630.61|2630.11|2631.61|2631.11|2631.98|2631.48|2630.61|2630.11|190
1757327100000|2025-09-08 10:25:00|2631.36|2630.86|2631.98|2631.48|2632.36|2631.86|2630.86|2630.36|146
1757327400000|2025-09-08 10:30:00|2631.78|2631.28|2632.16|2631.66|2632.91|2632.41|2631.03|2630.53|233
1757327700000|2025-09-08 10:35:00|2631.91|2631.41|2631.16|2630.66|2632.91|2632.41|2630.66|2630.16|255
1757328000000|2025-09-08 10:40:00|2631.33|2630.83|2629.83|2629.33|2631.33|2630.83|2629.33|2628.83|211
1757328300000|2025-09-08 10:45:00|2629.7|2629.2|2630.08|2629.58|2630.45|2629.95|2628.58|2628.08|207
1757328600000|2025-09-08 10:50:00|2630.13|2629.63|2631.13|2630.63|2631.38|2630.88|2629.88|2629.38|230
1757328900000|2025-09-08 10:55:00|2631.38|2630.88|2630.38|2629.88|2631.38|2630.88|2630.13|2629.63|270
1757329200000|2025-09-08 11:00:00|2630.4|2629.9|2628.9|2628.4|2630.65|2630.15|2628.9|2628.4|358
1757329500000|2025-09-08 11:05:00|2629.15|2628.65|2629.15|2628.65|2630.15|2629.65|2628.65|2628.15|250
1757329800000|2025-09-08 11:10:00|2629.26|2628.76|2629.01|2628.51|2630.26|2629.76|2629.01|2628.51|186
1757330100000|2025-09-08 11:15:00|2629.26|2628.76|2627.51|2627.01|2629.76|2629.26|2627.26|2626.76|239
1757330400000|2025-09-08 11:20:00|2627.6|2627.1|2627.6|2627.1|2627.85|2627.35|2626.6|2626.1|222
1757330700000|2025-09-08 11:25:00|2627.72|2627.22|2627.85|2627.35|2628.6|2628.1|2627.6|2627.1|200
1757331000000|2025-09-08 11:30:00|2627.71|2627.21|2629.21|2628.71|2629.46|2628.96|2627.71|2627.21|242
1757331300000|2025-09-08 11:35:00|2628.96|2628.46|2629.71|2629.21|2629.71|2629.21|2628.46|2627.96|136
1757331600000|2025-09-08 11:40:00|2629.36|2628.86|2630.61|2630.11|2631.11|2630.61|2629.36|2628.86|161
1757331900000|2025-09-08 11:45:00|2630.48|2629.98|2628.36|2627.86|2630.48|2629.98|2628.11|2627.61|269
1757332200000|2025-09-08 11:50:00|2628.53|2628.03|2629.28|2628.78|2630.53|2630.03|2628.53|2628.03|214
1757332500000|2025-09-08 11:55:00|2629.53|2629.03|2629.03|2628.53|2630.4|2629.9|2629.03|2628.53|239
1757332800000|2025-09-08 12:00:00|2629.16|2628.66|2629.16|2628.66|2629.66|2629.16|2628.66|2628.16|223
1757333100000|2025-09-08 12:05:00|2629.28|2628.78|2630.16|2629.66|2630.41|2629.91|2628.66|2628.16|260
1757333400000|2025-09-08 12:10:00|2630.04|2629.54|2628.54|2628.04|2630.04|2629.54|2627.79|2627.29|178
1757333700000|2025-09-08 12:15:00|2628.79|2628.29|2630.04|2629.54|2631.16|2630.66|2628.79|2628.29|226
1757334000000|2025-09-08 12:20:00|2629.89|2629.39|2630.89|2630.39|2631.14|2630.64|2629.64|2629.14|207
1757334300000|2025-09-08 12:25:00|2631.01|2630.51|2631.39|2630.89|2631.39|2630.89|2630.39|2629.89|113
1757334600000|2025-09-08 12:30:00|2631.31|2630.81|2631.43|2630.93|2632.31|2631.81|2631.06|2630.56|240
1757334900000|2025-09-08 12:35:00|2631.31|2630.81|2632.56|2632.06|2632.81|2632.31|2631.31|2630.81|228
1757335200000|2025-09-08 12:40:00|2632.9|2632.4|2632.65|2632.15|2633.4|2632.9|2631.9|2631.4|134
1757335500000|2025-09-08 12:45:00|2632.9|2632.4|2634.4|2633.9|2634.52|2634.02|2632.15|2631.65|179
1757335800000|2025-09-08 12:50:00|2634.26|2633.76|2633.76|2633.26|2634.26|2633.76|2632.76|2632.26|186
1757336100000|2025-09-08 12:55:00|2634.01|2633.51|2632.63|2632.13|2634.01|2633.51|2632.26|2631.76|195
1757336400000|2025-09-08 13:00:00|2632.92|2632.42|2632.55|2632.05|2633.3|2632.8|2631.8|2631.3|183
1757336700000|2025-09-08 13:05:00|2632.05|2631.55|2633.3|2632.8|2633.67|2633.17|2631.8|2631.3|183
1757337000000|2025-09-08 13:10:00|2633.02|2632.52|2634.52|2634.02|2634.52|2634.02|2632.64|2632.14|261
1757337300000|2025-09-08 13:15:00|2634.77|2634.27|2634.52|2634.02|2635.27|2634.77|2634.02|2633.52|402
1757337600000|2025-09-08 13:20:00|2634.37|2633.87|2633.12|2632.62|2634.37|2633.87|2632.99|2632.49|261
1757337900000|2025-09-08 13:25:00|2632.87|2632.37|2631.37|2630.87|2633.37|2632.87|2631.12|2630.62|308
1757338200000|2025-09-08 13:30:00|2631.74|2631.24|2630.74|2630.24|2632.24|2631.74|2630.24|2629.74|527
1757338500000|2025-09-08 13:35:00|2630.99|2630.49|2629.74|2629.24|2631.74|2631.24|2629.11|2628.61|461
1757338800000|2025-09-08 13:40:00|2629.42|2628.92|2628.67|2628.17|2630.42|2629.92|2628.04|2627.54|308
1757339100000|2025-09-08 13:45:00|2628.54|2628.04|2630.67|2630.17|2631.92|2631.42|2627.92|2627.42|425
1757339400000|2025-09-08 13:50:00|2630.59|2630.09|2630.34|2629.84|2630.59|2630.09|2628.34|2627.84|349
1757339700000|2025-09-08 13:55:00|2630.59|2630.09|2629.09|2628.59|2631.96|2631.46|2629.09|2628.59|452
1757340000000|2025-09-08 14:00:00|2629.14|2628.64|2626.89|2626.39|2629.14|2628.64|2625.39|2624.89|427
1757340300000|2025-09-08 14:05:00|2627.01|2626.51|2625.89|2625.39|2628.26|2627.76|2625.89|2625.39|370
1757340600000|2025-09-08 14:10:00|2625.8|2625.3|2625.67|2625.17|2626.42|2625.92|2625.05|2624.55|208
1757340900000|2025-09-08 14:15:00|2625.8|2625.3|2626.92|2626.42|2626.92|2626.42|2624.8|2624.3|427
1757341200000|2025-09-08 14:20:00|2627.06|2626.56|2626.19|2625.69|2627.06|2626.56|2625.44|2624.94|363
1757341500000|2025-09-08 14:25:00|2626.69|2626.19|2629.44|2628.94|2629.94|2629.44|2626.44|2625.94|309
1757341800000|2025-09-08 14:30:00|2629.39|2628.89|2628.64|2628.14|2630.39|2629.89|2628.14|2627.64|486
1757342100000|2025-09-08 14:35:00|2628.76|2628.26|2628.89|2628.39|2629.14|2628.64|2627.64|2627.14|282
1757342400000|2025-09-08 14:40:00|2628.84|2628.34|2629.84|2629.34|2630.34|2629.84|2628.59|2628.09|273
1757342700000|2025-09-08 14:45:00|2630.09|2629.59|2631.09|2630.59|2631.09|2630.59|2629.21|2628.71|287
1757343000000|2025-09-08 14:50:00|2631.04|2630.54|2631.79|2631.29|2632.04|2631.54|2630.79|2630.29|415
1757343300000|2025-09-08 14:55:00|2632.04|2631.54|2632.54|2632.04|2633.41|2632.91|2632.04|2631.54|516
1757343600000|2025-09-08 15:00:00|2632.37|2631.87|2633.12|2632.62|2633.87|2633.37|2631.37|2630.87|490
1757343900000|2025-09-08 15:05:00|2632.87|2632.37|2637.62|2637.12|2637.62|2637.12|2632.62|2632.12|1711
1757344200000|2025-09-08 15:10:00|2637.42|2636.92|2641.54|2641.04|2641.54|2641.04|2637.42|2636.92|2398
1757344500000|2025-09-08 15:15:00|2641.42|2640.92|2639.92|2639.42|2641.54|2641.04|2638.17|2637.67|1153
1757344800000|2025-09-08 15:20:00|2639.81|2639.31|2641.93|2640.43|2642.43|2641.93|2639.31|2638.81|2297
1757345100000|2025-09-08 15:25:00|2641.94|2640.44|2642.62|2641.12|2642.98|2641.48|2641.93|2640.43|709
1757345400000|2025-09-08 15:30:00|2642.61|2641.11|2641.63|2640.23|2643.38|2641.98|2641.01|2639.61|450
1757345700000|2025-09-08 15:35:00|2641.01|2639.61|2640.38|2638.98|2641.51|2640.11|2640.13|2638.73|127
1757346000000|2025-09-08 15:40:00|2640.76|2639.36|2640.01|2638.61|2641.01|2639.61|2639.76|2638.36|13
1757346300000|2025-09-08 15:45:00|2640.13|2638.73|2639.38|2637.98|2640.13|2638.73|2638.88|2637.48|13
1757346600000|2025-09-08 15:50:00|2639.51|2638.11|2639.63|2638.23|2639.63|2638.23|2639.51|2638.11|5
1757346900000|2025-09-08 15:55:00|2639.26|2637.86|2640.06|2638.56|2640.13|2638.73|2639.26|2637.86|12
1757347200000|2025-09-08 16:00:00|2639.88|2638.38|2639.32|2637.82|2640.05|2638.55|2639.31|2637.81|0
1757347500000|2025-09-08 16:05:00|2639.68|2638.18|2638.57|2637.07|2639.68|2638.18|2638.56|2637.06|0
1757347800000|2025-09-08 16:10:00|2638.56|2637.06|2638.87|2637.37|2639.3|2637.8|2638.56|2637.06|0
1757348100000|2025-09-08 16:15:00|2638.51|2637.01|2638.15|2636.65|2638.87|2637.37|2637.42|2635.92|0
1757348400000|2025-09-08 16:20:00|2638.14|2636.64|2638.14|2636.64|2638.15|2636.65|2638.13|2636.63|0
1757348700000|2025-09-08 16:25:00|2638.15|2636.65|2638.51|2637.01|2638.51|2637.01|2637.77|2636.27|0
1757349000000|2025-09-08 16:30:00|2638.5|2637|2638.46|2636.96|2638.88|2637.38|2638.09|2636.59|0
1757349300000|2025-09-08 16:35:00|2638.45|2636.95|2638.09|2636.59|2638.46|2636.96|2637.35|2635.85|0
1757349600000|2025-09-08 16:40:00|2638.08|2636.58|2638.54|2637.04|2638.91|2637.41|2638.08|2636.58|0
1757349900000|2025-09-08 16:45:00|2638.53|2637.03|2638.16|2636.66|2638.53|2637.03|2637.79|2636.29|0
1757350200000|2025-09-08 16:50:00|2638.52|2637.02|2638.91|2637.41|2638.91|2637.41|2638.16|2636.66|0
1757350500000|2025-09-08 16:55:00|2638.92|2637.42|2638.91|2637.41|2638.92|2637.42|2638.53|2637.03|0
1757350800000|2025-09-08 17:00:00|2638.9|2637.4|2638.52|2637.02|2639.27|2637.77|2638.52|2637.02|0
1757351100000|2025-09-08 17:05:00|2638.53|2637.03|2638.15|2636.65|2638.53|2637.03|2637.79|2636.29|0
1757351400000|2025-09-08 17:10:00|2638.16|2636.66|2638.15|2636.65|2638.53|2637.03|2638.15|2636.65|0
1757351700000|2025-09-08 17:15:00|2638.16|2636.66|2638.54|2637.04|2638.54|2637.04|2638.15|2636.65|0
1757352000000|2025-09-08 17:20:00|2638.55|2637.05|2638.92|2637.42|2638.92|2637.42|2638.54|2637.04|0
1757352300000|2025-09-08 17:25:00|2639.28|2637.78|2638.9|2637.4|2639.28|2637.78|2638.53|2637.03|0
1757352600000|2025-09-08 17:30:00|2638.91|2637.41|2638.9|2637.4|2638.92|2637.42|2638.9|2637.4|0
1757352900000|2025-09-08 17:35:00|2638.91|2637.41|2638.53|2637.03|2638.91|2637.41|2638.53|2637.03|0
1757353200000|2025-09-08 17:40:00|2638.52|2637.02|2638.52|2637.02|2638.53|2637.03|2638.16|2636.66|0
1757353500000|2025-09-08 17:45:00|2638.53|2637.03|2638.14|2636.64|2638.53|2637.03|2638.13|2636.63|0
1757353800000|2025-09-08 17:50:00|2638.13|2636.63|2637.41|2635.91|2638.14|2636.64|2637.01|2635.51|0
1757354100000|2025-09-08 17:55:00|2637.4|2635.9|2637.89|2636.39|2637.9|2636.4|2637.4|2635.9|0
1757354400000|2025-09-08 18:00:00|2638.25|2636.75|2637.88|2636.38|2638.25|2636.75|2637.52|2636.02|0
1757354700000|2025-09-08 18:05:00|2637.87|2636.37|2638.25|2636.75|2638.26|2636.76|2637.51|2636.01|0
1757355000000|2025-09-08 18:10:00|2638.26|2636.76|2638.63|2637.13|2638.99|2637.49|2638.26|2636.76|0
1757355300000|2025-09-08 18:15:00|2638.64|2637.14|2640.09|2638.59|2640.09|2638.59|2638.63|2637.13|0
1757355600000|2025-09-08 18:20:00|2640.1|2638.6|2640.09|2638.59|2640.82|2639.32|2639.71|2638.21|0
1757355900000|2025-09-08 18:25:00|2640.08|2638.58|2640.46|2638.96|2640.46|2638.96|2639.72|2638.22|0
1757356200000|2025-09-08 18:30:00|2640.45|2638.95|2640.45|2638.95|2640.46|2638.96|2640.09|2638.59|0
1757356500000|2025-09-08 18:35:00|2640.46|2638.96|2640.44|2638.94|2640.82|2639.32|2640.44|2638.94|0
1757356800000|2025-09-08 18:40:00|2640.43|2638.93|2640.45|2638.95|2640.45|2638.95|2639.7|2638.2|0
1757357100000|2025-09-08 18:45:00|2640.81|2639.31|2640.82|2639.32|2641.19|2639.69|2640.81|2639.31|0
1757357400000|2025-09-08 18:50:00|2640.81|2639.31|2640.8|2639.3|2640.82|2639.32|2640.44|2638.94|0
1757357700000|2025-09-08 18:55:00|2640.81|2639.31|2640.44|2638.94|2640.81|2639.31|2640.44|2638.94|0
1757358000000|2025-09-08 19:00:00|2640.43|2638.93|2639.72|2638.22|2640.43|2638.93|2639.35|2637.85|0
1757358300000|2025-09-08 19:05:00|2639.73|2638.23|2638.99|2637.49|2639.73|2638.23|2638.99|2637.49|0
1757358600000|2025-09-08 19:10:00|2639.17|2637.67|2638.6|2637.1|2639.35|2637.85|2637.87|2636.37|0
1757358900000|2025-09-08 19:15:00|2638.61|2637.11|2638.98|2637.48|2638.99|2637.49|2638.6|2637.1|0
1757359200000|2025-09-08 19:20:00|2638.97|2637.47|2638.59|2637.09|2638.98|2637.48|2638.57|2637.07|0
1757359500000|2025-09-08 19:25:00|2638.58|2637.08|2638.21|2636.71|2638.59|2637.09|2638.2|2636.7|0
1757359800000|2025-09-08 19:30:00|2638.57|2637.07|2638.55|2637.05|2638.95|2637.45|2638.55|2637.05|0
1757360100000|2025-09-08 19:35:00|2638.56|2637.06|2639.3|2637.8|2639.31|2637.81|2638.56|2637.06|0
1757360400000|2025-09-08 19:40:00|2638.94|2637.44|2639.72|2638.22|2639.73|2638.23|2638.94|2637.44|0
1757360700000|2025-09-08 19:45:00|2639.73|2638.23|2640.46|2638.96|2640.46|2638.96|2639.73|2638.23|0
1757361000000|2025-09-08 19:50:00|2640.11|2638.61|2640.46|2638.96|2640.47|2638.97|2639.71|2638.21|0
1757361300000|2025-09-08 19:55:00|2640.45|2638.95|2640.13|2638.63|2640.48|2638.98|2639.4|2637.9|0
1757361600000|2025-09-08 20:00:00|2640.53|2639.03|2640.34|2638.84|2640.67|2639.17|2639.98|2638.48|0
1757361900000|2025-09-08 20:05:00|2640.27|2638.77|2640.93|2639.43|2641.01|2639.51|2640.27|2638.77|0
1757362200000|2025-09-08 20:10:00|2641.01|2639.51|2640.82|2639.32|2641.01|2639.51|2640.34|2638.84|0
1757362500000|2025-09-08 20:15:00|2640.75|2639.25|2640.67|2639.17|2640.82|2639.32|2640.53|2639.03|0
1757362800000|2025-09-08 20:20:00|2640.6|2639.1|2640.53|2639.03|2640.75|2639.25|2640.34|2638.84|0
1757363100000|2025-09-08 20:25:00|2640.6|2639.1|2640.82|2639.32|2640.86|2639.36|2640.6|2639.1|0
1757363400000|2025-09-08 20:30:00|2640.75|2639.25|2640.75|2639.25|2640.86|2639.36|2640.67|2639.17|0
1757363700000|2025-09-08 20:35:00|2640.67|2639.17|2640.53|2639.03|2640.75|2639.25|2640.53|2639.03|0
1757364000000|2025-09-08 20:40:00|2640.6|2639.1|2640.34|2638.84|2640.6|2639.1|2640.34|2638.84|0
1757364300000|2025-09-08 20:45:00|2640.35|2638.85|2640.45|2638.95|2640.6|2639.1|2640.34|2638.84|0
1757364600000|2025-09-08 20:50:00|2640.38|2638.88|2640.37|2638.87|2640.53|2639.03|2640.34|2638.84|0
1757364900000|2025-09-08 20:55:00|2640.3|2638.8|2640.56|2639.06|2640.7|2639.2|2640.3|2638.8|0
1757365200000|2025-09-08 21:00:00|2640.55|2639.05|2640.41|2638.91|2640.55|2639.05|2640.3|2638.8|0
1757365500000|2025-09-08 21:05:00|2640.45|2638.95|2640.62|2639.12|2640.62|2639.12|2640.45|2638.95|0
1757365800000|2025-09-08 21:10:00|2640.63|2639.13|2640.66|2639.16|2640.73|2639.23|2640.59|2639.09|0
1757366100000|2025-09-08 21:15:00|2640.73|2639.23|2640.74|2639.24|2640.74|2639.24|2640.7|2639.2|0
1757366400000|2025-09-08 21:20:00|2640.73|2639.23|2640.74|2639.24|2640.77|2639.27|2640.73|2639.23|0
1757366700000|2025-09-08 21:25:00|2640.88|2639.38|2640.88|2639.38|2640.88|2639.38|2640.88|2639.38|0
1757367000000|2025-09-08 21:30:00|2640.85|2639.35|2640.88|2639.38|2640.88|2639.38|2640.85|2639.35|0
1757367600000|2025-09-08 21:40:00|2640.92|2639.42|2640.99|2639.49|2641.03|2639.53|2640.92|2639.42|0
1757367900000|2025-09-08 21:45:00|2641.03|2639.53|2641.07|2639.57|2641.1|2639.6|2640.99|2639.49|0
1757368200000|2025-09-08 21:50:00|2641.06|2639.56|2640.96|2639.46|2641.18|2639.68|2640.96|2639.46|0
1757368500000|2025-09-08 21:55:00|2640.99|2639.49|2641.07|2639.57|2641.21|2639.71|2640.99|2639.49|0
1757368800000|2025-09-08 22:00:00|2641.06|2639.56|2641.43|2639.93|2641.69|2640.19|2640.77|2639.27|0
1757369100000|2025-09-08 22:05:00|2641.47|2639.97|2641.43|2639.93|2641.69|2640.19|2641.21|2639.71|0
1757369400000|2025-09-08 22:10:00|2641.36|2639.86|2641.64|2640.14|2641.71|2640.21|2641.25|2639.75|0
1757369700000|2025-09-08 22:15:00|2641.67|2640.17|2641.64|2640.14|2641.71|2640.21|2641.23|2639.73|0
1757370000000|2025-09-08 22:20:00|2641.67|2640.17|2641.97|2640.47|2641.97|2640.47|2641.67|2640.17|0
1757370300000|2025-09-08 22:25:00|2641.93|2640.43|2641.8|2640.3|2642.06|2640.56|2641.8|2640.3|0
1757370600000|2025-09-08 22:30:00|2641.81|2640.31|2642.14|2640.64|2642.14|2640.64|2641.66|2640.16|0
1757370900000|2025-09-08 22:35:00|2642.21|2640.71|2642.06|2640.56|2642.25|2640.75|2642.03|2640.53|0
1757371200000|2025-09-08 22:40:00|2642.14|2640.64|2642.21|2640.71|2642.28|2640.78|2642.14|2640.64|0
1757371500000|2025-09-08 22:45:00|2642.14|2640.64|2642.47|2640.97|2642.54|2641.04|2642.14|2640.64|0
1757371800000|2025-09-08 22:50:00|2642.54|2641.04|2642.21|2640.71|2642.54|2641.04|2642.06|2640.56|0
1757372100000|2025-09-08 22:55:00|2642.28|2640.78|2642.47|2640.97|2642.47|2640.97|2642.28|2640.78|0
1757372400000|2025-09-08 23:00:00|2642.54|2641.04|2642.47|2640.97|2642.76|2641.26|2642.47|2640.97|0
1757372700000|2025-09-08 23:05:00|2642.54|2641.04|2642.28|2640.78|2642.54|2641.04|2642.28|2640.78|0
1757373000000|2025-09-08 23:10:00|2642.29|2640.79|2642.43|2640.93|2642.54|2641.04|2642.29|2640.79|0
1757373300000|2025-09-08 23:15:00|2642.39|2640.89|2642.43|2640.93|2642.58|2641.08|2642.36|2640.86|0
1757373600000|2025-09-08 23:20:00|2642.36|2640.86|2642.14|2640.64|2642.43|2640.93|2642.14|2640.64|0
1757373900000|2025-09-08 23:25:00|2642.13|2640.63|2642.14|2640.64|2642.14|2640.64|2641.99|2640.49|0
1757374200000|2025-09-08 23:30:00|2642.21|2640.71|2641.95|2640.45|2642.28|2640.78|2641.95|2640.45|0
1757374500000|2025-09-08 23:35:00|2641.88|2640.38|2642.03|2640.53|2642.21|2640.71|2641.88|2640.38|0
1757374800000|2025-09-08 23:40:00|2641.96|2640.46|2641.46|2639.96|2641.96|2640.46|2641.46|2639.96|0
1757375100000|2025-09-08 23:45:00|2641.39|2639.89|2641.72|2640.22|2641.8|2640.3|2641.39|2639.89|0
1757375400000|2025-09-08 23:50:00|2641.8|2640.3|2641.8|2640.3|2641.87|2640.37|2641.54|2640.04|0
1757375700000|2025-09-08 23:55:00|2641.79|2640.29|2641.54|2640.04|2641.87|2640.37|2641.54|2640.04|0
1757376000000|2025-09-09 00:00:00|2641.57|2640.07|2641.8|2640.3|2641.98|2640.48|2641.24|2639.74|0
1757376300000|2025-09-09 00:05:00|2641.79|2640.29|2641.15|2639.65|2641.91|2640.41|2640.82|2639.32|0
1757376600000|2025-09-09 00:10:00|2641.08|2639.58|2641.5|2640|2641.5|2640|2640.97|2639.47|0
1757376900000|2025-09-09 00:15:00|2641.49|2639.99|2639.66|2638.16|2641.49|2639.99|2639.65|2638.15|0
1757377200000|2025-09-09 00:20:00|2639.65|2638.15|2639.65|2638.15|2639.66|2638.16|2639.65|2638.15|0
1757377500000|2025-09-09 00:25:00|2639.66|2638.16|2640.01|2638.51|2640.01|2638.51|2639.65|2638.15|0
1757377800000|2025-09-09 00:30:00|2639.66|2638.16|2639.3|2637.8|2639.66|2638.16|2639.29|2637.79|0
1757378100000|2025-09-09 00:35:00|2639.29|2637.79|2639.83|2638.33|2640.01|2638.51|2639.29|2637.79|0
1757378400000|2025-09-09 00:40:00|2639.65|2638.15|2639.65|2638.15|2640.01|2638.51|2639.29|2637.79|0
1757378700000|2025-09-09 00:45:00|2639.47|2637.97|2639.65|2638.15|2639.65|2638.15|2639.29|2637.79|0
1757379000000|2025-09-09 00:50:00|2639.66|2638.16|2640.01|2638.51|2640.01|2638.51|2639.65|2638.15|0
1757379300000|2025-09-09 00:55:00|2639.83|2638.33|2639.64|2638.14|2640.01|2638.51|2639.28|2637.78|0
1757379600000|2025-09-09 01:00:00|2640|2638.5|2640|2638.5|2640|2638.5|2639.64|2638.14|0
1757379900000|2025-09-09 01:05:00|2639.99|2638.49|2640.36|2638.86|2640.72|2639.22|2639.99|2638.49|0
1757380200000|2025-09-09 01:10:00|2640|2638.5|2640|2638.5|2640.36|2638.86|2640|2638.5|0
1757380500000|2025-09-09 01:15:00|2639.64|2638.14|2640|2638.5|2640|2638.5|2639.64|2638.14|0
1757380800000|2025-09-09 01:20:00|2639.99|2638.49|2639.27|2637.77|2639.99|2638.49|2639.27|2637.77|0
1757381100000|2025-09-09 01:25:00|2639.26|2637.76|2638.55|2637.05|2639.26|2637.76|2638.18|2636.68|0
1757381400000|2025-09-09 01:30:00|2638.19|2636.69|2638.18|2636.68|2638.55|2637.05|2638.18|2636.68|0
1757381700000|2025-09-09 01:35:00|2638.19|2636.69|2638.18|2636.68|2638.55|2637.05|2638|2636.5|0
1757382000000|2025-09-09 01:40:00|2638.19|2636.69|2638.9|2637.4|2638.9|2637.4|2638.01|2636.51|0
1757382300000|2025-09-09 01:45:00|2638.91|2637.41|2638.91|2637.41|2638.91|2637.41|2638.55|2637.05|0
1757382600000|2025-09-09 01:50:00|2638.55|2637.05|2638.92|2637.42|2638.92|2637.42|2638.19|2636.69|0
1757382900000|2025-09-09 01:55:00|2638.91|2637.41|2638.92|2637.42|2638.93|2637.43|2638.91|2637.41|0
1757383200000|2025-09-09 02:00:00|2638.93|2637.43|2639.28|2637.78|2639.29|2637.79|2638.92|2637.42|0
1757383500000|2025-09-09 02:05:00|2639.29|2637.79|2639.65|2638.15|2639.83|2638.33|2639.29|2637.79|0
1757383800000|2025-09-09 02:10:00|2639.66|2638.16|2640.39|2638.89|2640.39|2638.89|2639.66|2638.16|0
1757384100000|2025-09-09 02:15:00|2640.75|2639.25|2640.39|2638.89|2640.75|2639.25|2640.39|2638.89|0
1757384400000|2025-09-09 02:20:00|2640.21|2638.71|2639.68|2638.18|2640.21|2638.71|2639.67|2638.17|0
1757384700000|2025-09-09 02:25:00|2640.03|2638.53|2640.04|2638.54|2640.04|2638.54|2639.68|2638.18|0
1757385000000|2025-09-09 02:30:00|2640.03|2638.53|2640.04|2638.54|2641.13|2639.63|2640.03|2638.53|0
1757385300000|2025-09-09 02:35:00|2640.03|2638.53|2640.04|2638.54|2640.04|2638.54|2639.67|2638.17|0
1757385600000|2025-09-09 02:40:00|2640.03|2638.53|2640.04|2638.54|2640.4|2638.9|2640.03|2638.53|0
1757386200000|2025-09-09 02:50:00|2640.03|2638.53|2639.68|2638.18|2640.03|2638.53|2639.67|2638.17|0
1757386500000|2025-09-09 02:55:00|2639.67|2638.17|2639.67|2638.17|2639.68|2638.18|2639.67|2638.17|0
1757386800000|2025-09-09 03:00:00|2639.68|2638.18|2639.67|2638.17|2639.68|2638.18|2639.67|2638.17|0
1757387100000|2025-09-09 03:05:00|2639.68|2638.18|2639.68|2638.18|2639.68|2638.18|2639.67|2638.17|0
1757387400000|2025-09-09 03:10:00|2640.04|2638.54|2640.04|2638.54|2640.05|2638.55|2640.04|2638.54|0
1757387700000|2025-09-09 03:15:00|2640.05|2638.55|2640.05|2638.55|2640.05|2638.55|2640.05|2638.55|0
1757388000000|2025-09-09 03:20:00|2640.04|2638.54|2640.05|2638.55|2640.41|2638.91|2640.04|2638.54|0
1757388300000|2025-09-09 03:25:00|2640.04|2638.54|2640.05|2638.55|2640.41|2638.91|2639.69|2638.19|0
1757388600000|2025-09-09 03:30:00|2640.06|2638.56|2639.7|2638.2|2640.06|2638.56|2639.7|2638.2|0
1757388900000|2025-09-09 03:35:00|2639.69|2638.19|2640.05|2638.55|2640.06|2638.56|2639.69|2638.19|0
1757389200000|2025-09-09 03:40:00|2640.23|2638.73|2640.41|2638.91|2640.41|2638.91|2640.23|2638.73|0
1757389500000|2025-09-09 03:45:00|2640.23|2638.73|2640.41|2638.91|2640.41|2638.91|2640.05|2638.55|0
1757389800000|2025-09-09 03:50:00|2640.05|2638.55|2639.69|2638.19|2640.41|2638.91|2639.69|2638.19|0
1757390100000|2025-09-09 03:55:00|2640.05|2638.55|2640.41|2638.91|2640.41|2638.91|2640.05|2638.55|0
1757390400000|2025-09-09 04:00:00|2640.59|2639.09|2640.04|2638.54|2640.59|2639.09|2639.68|2638.18|0
1757390700000|2025-09-09 04:05:00|2640.05|2638.55|2640.04|2638.54|2640.23|2638.73|2640.04|2638.54|0
1757391000000|2025-09-09 04:10:00|2640.22|2638.72|2640.04|2638.54|2640.22|2638.72|2640.04|2638.54|0
1757391300000|2025-09-09 04:15:00|2640.05|2638.55|2640.04|2638.54|2640.39|2638.89|2640.04|2638.54|0
1757391600000|2025-09-09 04:20:00|2640.03|2638.53|2640.04|2638.54|2640.04|2638.54|2640.03|2638.53|0
1757391900000|2025-09-09 04:25:00|2640.03|2638.53|2640.03|2638.53|2640.03|2638.53|2640.03|2638.53|0
1757392200000|2025-09-09 04:30:00|2640.39|2638.89|2639.67|2638.17|2640.39|2638.89|2639.67|2638.17|0
1757392800000|2025-09-09 04:40:00|2639.31|2637.81|2639.31|2637.81|2639.67|2638.17|2639.31|2637.81|0
1757393100000|2025-09-09 04:45:00|2639.24|2637.74|2639.31|2637.81|2639.31|2637.81|2639.24|2637.74|0
1757393400000|2025-09-09 04:50:00|2639.32|2637.82|2639.32|2637.82|2639.32|2637.82|2639.32|2637.82|0
1757393700000|2025-09-09 04:55:00|2638.96|2637.46|2638.96|2637.46|2638.96|2637.46|2638.96|2637.46|0
1757394000000|2025-09-09 05:00:00|2638.95|2637.45|2638.58|2637.08|2638.95|2637.45|2638.57|2637.07|0
1757394300000|2025-09-09 05:05:00|2638.57|2637.07|2638.03|2636.53|2638.93|2637.43|2637.85|2636.35|0
1757394600000|2025-09-09 05:10:00|2638.21|2636.71|2637.5|2636|2638.58|2637.08|2637.14|2635.64|0
1757394900000|2025-09-09 05:15:00|2637.49|2635.99|2636.41|2634.91|2637.49|2635.99|2636.05|2634.55|0
1757395200000|2025-09-09 05:20:00|2636.05|2634.55|2635.33|2633.83|2636.05|2634.55|2634.6|2633.1|0
1757395500000|2025-09-09 05:25:00|2635.32|2633.82|2635.3|2633.8|2635.33|2633.83|2634.94|2633.44|0
1757395800000|2025-09-09 05:30:00|2635.48|2633.98|2636.23|2634.73|2636.41|2634.91|2634.96|2633.46|0
1757396100000|2025-09-09 05:35:00|2636.41|2634.91|2635.34|2633.84|2636.41|2634.91|2635.33|2633.83|0
1757396400000|2025-09-09 05:40:00|2635.33|2633.83|2636.42|2634.92|2636.42|2634.92|2634.97|2633.47|0
1757396700000|2025-09-09 05:45:00|2636.78|2635.28|2636.78|2635.28|2637.14|2635.64|2636.78|2635.28|0
1757397000000|2025-09-09 05:50:00|2637.14|2635.64|2637.51|2636.01|2637.51|2636.01|2636.78|2635.28|0
1757397300000|2025-09-09 05:55:00|2637.87|2636.37|2637.15|2635.65|2638.24|2636.74|2636.79|2635.29|0
1757397600000|2025-09-09 06:00:00|2636.97|2635.47|2637.88|2636.38|2638.24|2636.74|2636.07|2634.57|0
1757397900000|2025-09-09 06:05:00|2638.24|2636.74|2638.15|2636.65|2638.6|2637.1|2637.51|2636.01|0
1757398200000|2025-09-09 06:10:00|2638.33|2636.83|2638.16|2636.66|2638.52|2637.02|2637.62|2636.12|0
1757398500000|2025-09-09 06:15:00|2638.17|2636.67|2637.63|2636.13|2638.73|2637.23|2637.63|2636.13|0
1757398800000|2025-09-09 06:20:00|2637.45|2635.95|2638|2636.5|2638|2636.5|2637.27|2635.77|0
1757399100000|2025-09-09 06:25:00|2637.64|2636.14|2638|2636.5|2638|2636.5|2636.92|2635.42|0
1757399400000|2025-09-09 06:30:00|2637.64|2636.14|2635.77|2634.37|2637.99|2636.49|2635.15|2633.75|17
1757399700000|2025-09-09 06:35:00|2635.65|2634.25|2636.15|2634.75|2636.15|2634.75|2635.4|2634|5
1757400000000|2025-09-09 06:40:00|2636.65|2635.25|2636.77|2635.37|2636.77|2635.37|2636.65|2635.25|1
1757400300000|2025-09-09 06:45:00|2636.4|2635|2637.65|2636.25|2637.65|2636.25|2636.4|2635|2
1757400600000|2025-09-09 06:50:00|2638.02|2636.62|2640.52|2639.12|2640.52|2639.12|2638.02|2636.62|3
1757400900000|2025-09-09 06:55:00|2640.32|2638.82|2639.73|2638.23|2640.67|2639.17|2639.37|2637.87|0
1757401200000|2025-09-09 07:00:00|2639.74|2638.24|2645.2|2644.7|2646.7|2646.2|2638.45|2637.95|3333
1757401500000|2025-09-09 07:05:00|2645.45|2644.95|2646.45|2645.95|2647.07|2646.57|2644.32|2643.82|1442
1757401800000|2025-09-09 07:10:00|2646.57|2646.07|2650.2|2649.7|2650.45|2649.95|2645.95|2645.45|1550
1757402100000|2025-09-09 07:15:00|2650.07|2649.57|2647.45|2646.95|2650.07|2649.57|2647.2|2646.7|1057
1757402400000|2025-09-09 07:20:00|2647.4|2646.9|2652.9|2652.4|2652.9|2652.4|2647.15|2646.65|981
1757402700000|2025-09-09 07:25:00|2653.15|2652.65|2653.15|2652.65|2654.9|2654.4|2652.27|2651.77|1096
1757403000000|2025-09-09 07:30:00|2653.09|2652.59|2650.84|2650.34|2653.59|2653.09|2650.84|2650.34|1037
1757403300000|2025-09-09 07:35:00|2650.59|2650.09|2649.09|2648.59|2651.84|2651.34|2649.09|2648.59|1287
1757403600000|2025-09-09 07:40:00|2649.43|2648.93|2645.93|2645.43|2649.93|2649.43|2645.68|2645.18|701
1757403900000|2025-09-09 07:45:00|2645.68|2645.18|2644.68|2644.18|2647.3|2646.8|2644.3|2643.8|876
1757404200000|2025-09-09 07:50:00|2644.54|2644.04|2641.29|2640.79|2645.29|2644.79|2641.04|2640.54|909
1757404500000|2025-09-09 07:55:00|2641.16|2640.66|2643.41|2642.91|2644.29|2643.79|2640.29|2639.79|825
1757404800000|2025-09-09 08:00:00|2643.39|2642.89|2640.77|2640.27|2643.77|2643.27|2640.64|2640.14|612
1757405100000|2025-09-09 08:05:00|2640.02|2639.52|2637.77|2637.27|2640.52|2640.02|2637.64|2637.14|680
1757405400000|2025-09-09 08:10:00|2638.03|2637.53|2639.78|2639.28|2641.03|2640.53|2637.9|2637.4|574
1757405700000|2025-09-09 08:15:00|2640.03|2639.53|2640.03|2639.53|2640.4|2639.9|2638.9|2638.4|380
1757406000000|2025-09-09 08:20:00|2639.87|2639.37|2641.62|2641.12|2642.12|2641.62|2639.12|2638.62|668
1757406300000|2025-09-09 08:25:00|2641.87|2641.37|2639.87|2639.37|2641.99|2641.49|2638.37|2637.87|576
1757406600000|2025-09-09 08:30:00|2639.71|2639.21|2637.46|2636.96|2640.33|2639.83|2637.21|2636.71|446
1757406900000|2025-09-09 08:35:00|2637.33|2636.83|2636.08|2635.58|2638.58|2638.08|2635.21|2634.71|377
1757407200000|2025-09-09 08:40:00|2636.2|2635.7|2634.58|2634.08|2636.2|2635.7|2633.7|2633.2|316
1757407500000|2025-09-09 08:45:00|2634.7|2634.2|2632.83|2632.33|2635.08|2634.58|2632.83|2632.33|492
1757407800000|2025-09-09 08:50:00|2632.79|2632.29|2631.04|2630.54|2633.54|2633.04|2630.29|2629.79|567
1757408100000|2025-09-09 08:55:00|2631.16|2630.66|2632.54|2632.04|2633.04|2632.54|2631.04|2630.54|357
1757408400000|2025-09-09 09:00:00|2632.53|2632.03|2632.03|2631.53|2633.53|2633.03|2631.4|2630.9|394
1757408700000|2025-09-09 09:05:00|2632.28|2631.78|2632.78|2632.28|2634.03|2633.53|2632.15|2631.65|319
1757409000000|2025-09-09 09:10:00|2632.55|2632.05|2633.67|2633.17|2635.3|2634.8|2632.42|2631.92|335
1757409300000|2025-09-09 09:15:00|2633.8|2633.3|2635.55|2635.05|2635.92|2635.42|2633.55|2633.05|398
1757409600000|2025-09-09 09:20:00|2635.76|2635.26|2632.63|2632.13|2636.51|2636.01|2632.63|2632.13|134
1757409900000|2025-09-09 09:25:00|2632.76|2632.26|2632.88|2632.38|2634.26|2633.76|2632.51|2632.01|171
1757410200000|2025-09-09 09:30:00|2633.01|2632.51|2633.95|2633.45|2634.57|2634.07|2632.95|2632.45|164
1757410500000|2025-09-09 09:35:00|2633.82|2633.32|2634.45|2633.95|2635.2|2634.7|2633.7|2633.2|189
1757410800000|2025-09-09 09:40:00|2634.3|2633.8|2636.05|2635.55|2636.3|2635.8|2633.8|2633.3|171
1757411100000|2025-09-09 09:45:00|2636.17|2635.67|2636.55|2636.05|2637.55|2637.05|2635.8|2635.3|146
1757411400000|2025-09-09 09:50:00|2636.5|2636|2635.5|2635|2637|2636.5|2635.5|2635|184
1757411700000|2025-09-09 09:55:00|2635.75|2635.25|2636.75|2636.25|2637.5|2637|2635.62|2635.12|257
1757412000000|2025-09-09 10:00:00|2636.7|2636.2|2638.95|2638.45|2639.2|2638.7|2636.7|2636.2|170
1757412300000|2025-09-09 10:05:00|2639.07|2638.57|2641.07|2640.57|2641.45|2640.95|2638.95|2638.45|281
1757412600000|2025-09-09 10:10:00|2640.79|2640.29|2640.92|2640.42|2641.79|2641.29|2640.67|2640.17|213
1757412900000|2025-09-09 10:15:00|2641.17|2640.67|2641.04|2640.54|2641.67|2641.17|2640.67|2640.17|170
1757413200000|2025-09-09 10:20:00|2641.47|2640.97|2641.85|2641.35|2642.35|2641.85|2641.1|2640.6|290
1757413500000|2025-09-09 10:25:00|2642.1|2641.6|2641.85|2641.35|2642.6|2642.1|2641.6|2641.1|157
1757413800000|2025-09-09 10:30:00|2641.59|2641.09|2641.71|2641.21|2642.34|2641.84|2640.84|2640.34|151
1757414100000|2025-09-09 10:35:00|2641.59|2641.09|2641.09|2640.59|2641.84|2641.34|2640.84|2640.34|103
1757414400000|2025-09-09 10:40:00|2641.25|2640.75|2641.25|2640.75|2641.75|2641.25|2640.75|2640.25|158
1757414700000|2025-09-09 10:45:00|2641.5|2641|2642.37|2641.87|2642.5|2642|2641.5|2641|146
1757415000000|2025-09-09 10:50:00|2642.19|2641.69|2640.19|2639.69|2642.57|2642.07|2640.19|2639.69|139
1757415300000|2025-09-09 10:55:00|2640.07|2639.57|2640.32|2639.82|2641.32|2640.82|2639.69|2639.19|181
1757415600000|2025-09-09 11:00:00|2640.42|2639.92|2640.92|2640.42|2641.42|2640.92|2640.17|2639.67|248
1757415900000|2025-09-09 11:05:00|2640.79|2640.29|2639.92|2639.42|2641.17|2640.67|2639.67|2639.17|142
1757416200000|2025-09-09 11:10:00|2639.97|2639.47|2638.47|2637.97|2639.97|2639.47|2638.34|2637.84|262
1757416500000|2025-09-09 11:15:00|2638.59|2638.09|2636.72|2636.22|2638.72|2638.22|2636.22|2635.72|240
1757416800000|2025-09-09 11:20:00|2636.84|2636.34|2637.46|2636.96|2638.09|2637.59|2636.59|2636.09|202
1757417100000|2025-09-09 11:25:00|2637.34|2636.84|2636.71|2636.21|2637.46|2636.96|2636.46|2635.96|202
1757417400000|2025-09-09 11:30:00|2636.81|2636.31|2636.44|2635.94|2637.69|2637.19|2636.44|2635.94|160
1757417700000|2025-09-09 11:35:00|2636.56|2636.06|2637.69|2637.19|2637.94|2637.44|2636.44|2635.94|222
1757418000000|2025-09-09 11:40:00|2637.53|2637.03|2636.15|2635.65|2637.65|2637.15|2636.03|2635.53|290
1757418300000|2025-09-09 11:45:00|2636.28|2635.78|2635.53|2635.03|2636.4|2635.9|2635.4|2634.9|201
1757418600000|2025-09-09 11:50:00|2635.45|2634.95|2633.95|2633.45|2636.2|2635.7|2633.7|2633.2|290
1757418900000|2025-09-09 11:55:00|2633.82|2633.32|2634.95|2634.45|2635.2|2634.7|2633.82|2633.32|159
1757419200000|2025-09-09 12:00:00|2635.02|2634.52|2636.02|2635.52|2636.27|2635.77|2635.02|2634.52|319
1757419500000|2025-09-09 12:05:00|2636.27|2635.77|2637.02|2636.52|2637.39|2636.89|2636.02|2635.52|283
1757419800000|2025-09-09 12:10:00|2636.95|2636.45|2638.2|2637.7|2638.45|2637.95|2636.95|2636.45|322
1757420100000|2025-09-09 12:15:00|2637.95|2637.45|2638.2|2637.7|2639.45|2638.95|2637.82|2637.32|255
1757420400000|2025-09-09 12:20:00|2638.14|2637.64|2638.26|2637.76|2638.64|2638.14|2637.89|2637.39|341
1757420700000|2025-09-09 12:25:00|2638.39|2637.89|2638.89|2638.39|2639.14|2638.64|2637.89|2637.39|313
1757421000000|2025-09-09 12:30:00|2638.9|2638.4|2638.4|2637.9|2639.4|2638.9|2637.9|2637.4|221
1757421300000|2025-09-09 12:35:00|2638.52|2638.02|2637.4|2636.9|2638.65|2638.15|2637.4|2636.9|201
1757421600000|2025-09-09 12:40:00|2637.38|2636.88|2635.63|2635.13|2637.75|2637.25|2634.63|2634.13|317
1757421900000|2025-09-09 12:45:00|2635.38|2634.88|2637.13|2636.63|2637.13|2636.63|2635.38|2634.88|278
1757422200000|2025-09-09 12:50:00|2637.26|2636.76|2635.51|2635.01|2637.38|2636.88|2634.63|2634.13|423
1757422500000|2025-09-09 12:55:00|2635.38|2634.88|2632.26|2631.76|2636.26|2635.76|2632.26|2631.76|475
1757422800000|2025-09-09 13:00:00|2632.51|2632.01|2627.01|2626.51|2632.51|2632.01|2626.13|2625.63|1817
1757423100000|2025-09-09 13:05:00|2626.88|2626.38|2630.88|2630.38|2631.01|2630.51|2626.51|2626.01|1160
1757423400000|2025-09-09 13:10:00|2630.82|2630.32|2631.7|2631.2|2631.7|2631.2|2630.2|2629.7|678
1757423700000|2025-09-09 13:15:00|2631.95|2631.45|2631.57|2631.07|2632.32|2631.82|2630.82|2630.32|348
1757424000000|2025-09-09 13:20:00|2631.46|2630.96|2631.84|2631.34|2632.34|2631.84|2630.46|2629.96|221
1757424300000|2025-09-09 13:25:00|2632.09|2631.59|2631.59|2631.09|2634.09|2633.59|2631.21|2630.71|988
1757424600000|2025-09-09 13:30:00|2631.54|2631.04|2632.41|2631.91|2634.91|2634.41|2631.04|2630.54|477
1757424900000|2025-09-09 13:35:00|2632.54|2632.04|2630.54|2630.04|2633.29|2632.79|2630.29|2629.79|511
1757425200000|2025-09-09 13:40:00|2630.53|2630.03|2628.53|2628.03|2630.65|2630.15|2628.03|2627.53|511
1757425500000|2025-09-09 13:45:00|2628.65|2628.15|2630.03|2629.53|2630.28|2629.78|2626.53|2626.03|646
1757425800000|2025-09-09 13:50:00|2630.11|2629.61|2631.36|2630.86|2633.36|2632.86|2629.98|2629.48|661
1757426100000|2025-09-09 13:55:00|2631.11|2630.61|2631.36|2630.86|2631.86|2631.36|2630.36|2629.86|461
1757426400000|2025-09-09 14:00:00|2631.14|2630.64|2631.01|2630.51|2632.14|2631.64|2627.64|2627.14|945
1757426700000|2025-09-09 14:05:00|2631.14|2630.64|2632.39|2631.89|2632.64|2632.14|2630.01|2629.51|403
1757427000000|2025-09-09 14:10:00|2632.35|2631.85|2630.85|2630.35|2632.47|2631.97|2630.1|2629.6|395
1757427300000|2025-09-09 14:15:00|2631.35|2630.85|2629.85|2629.35|2632.47|2631.97|2629.72|2629.22|384
1757427600000|2025-09-09 14:20:00|2630.09|2629.59|2630.84|2630.34|2631.34|2630.84|2629.84|2629.34|282
1757427900000|2025-09-09 14:25:00|2631.09|2630.59|2630.46|2629.96|2631.34|2630.84|2628.59|2628.09|616
1757428200000|2025-09-09 14:30:00|2630.39|2629.89|2627.02|2626.52|2631.02|2630.52|2627.02|2626.52|431
1757428500000|2025-09-09 14:35:00|2627.27|2626.77|2627.27|2626.77|2627.77|2627.27|2625.89|2625.39|425
1757428800000|2025-09-09 14:40:00|2627.25|2626.75|2627.25|2626.75|2628|2627.5|2625.5|2625|511
1757429100000|2025-09-09 14:45:00|2627|2626.5|2626.75|2626.25|2627.75|2627.25|2625.75|2625.25|631
1757429400000|2025-09-09 14:50:00|2626.67|2626.17|2627.17|2626.67|2627.67|2627.17|2625.42|2624.92|434
1757429700000|2025-09-09 14:55:00|2627.42|2626.92|2628.42|2627.92|2628.67|2628.17|2626.17|2625.67|548
1757430000000|2025-09-09 15:00:00|2628.32|2627.82|2629.69|2629.19|2629.82|2629.32|2627.69|2627.19|790
1757430300000|2025-09-09 15:05:00|2629.57|2629.07|2630.32|2629.82|2630.32|2629.82|2629.57|2629.07|515
1757430600000|2025-09-09 15:10:00|2630.22|2629.72|2630.97|2630.47|2631.84|2631.34|2629.97|2629.47|924
1757430900000|2025-09-09 15:15:00|2631.22|2630.72|2631.72|2631.22|2632.47|2631.97|2631.22|2630.72|760
1757431200000|2025-09-09 15:20:00|2631.83|2631.33|2632.33|2630.83|2632.33|2631.7|2631.08|2630.58|1138
1757431500000|2025-09-09 15:25:00|2632.69|2631.19|2634.13|2632.63|2634.13|2632.63|2632.68|2631.18|772
1757431800000|2025-09-09 15:30:00|2633.77|2632.27|2635.15|2633.75|2636.53|2635.13|2633.42|2631.92|372
1757432100000|2025-09-09 15:35:00|2635.53|2634.13|2634.65|2633.25|2635.53|2634.13|2634.15|2632.75|104
1757432400000|2025-09-09 15:40:00|2634.78|2633.38|2633.28|2631.88|2634.9|2633.5|2632.9|2631.5|64
1757432700000|2025-09-09 15:45:00|2633.53|2632.13|2634.03|2632.63|2634.03|2632.63|2633.53|2632.13|267
1757433000000|2025-09-09 15:50:00|2634.15|2632.75|2634.9|2633.5|2634.9|2633.5|2634.15|2632.75|39
1757433300000|2025-09-09 15:55:00|2635.28|2633.88|2635.07|2633.57|2635.53|2634.13|2634.9|2633.5|29
1757433600000|2025-09-09 16:00:00|2635.08|2633.58|2635.06|2633.56|2635.08|2633.58|2634.69|2633.19|0
1757433900000|2025-09-09 16:05:00|2634.7|2633.2|2635.43|2633.93|2635.43|2633.93|2634.69|2633.19|0
1757434200000|2025-09-09 16:10:00|2635.44|2633.94|2635.8|2634.3|2636.16|2634.66|2635.44|2633.94|0
1757434500000|2025-09-09 16:15:00|2635.81|2634.31|2635.79|2634.29|2636.53|2635.03|2635.79|2634.29|0
1757434800000|2025-09-09 16:20:00|2635.78|2634.28|2635.79|2634.29|2635.79|2634.29|2634.7|2633.2|0
1757435100000|2025-09-09 16:25:00|2635.78|2634.28|2636.48|2634.98|2636.52|2635.02|2635.78|2634.28|0
1757435400000|2025-09-09 16:30:00|2636.49|2634.99|2636.47|2634.97|2636.85|2635.35|2636.46|2634.96|0
1757435700000|2025-09-09 16:35:00|2636.46|2634.96|2636.83|2635.33|2636.83|2635.33|2636.46|2634.96|0
1757436000000|2025-09-09 16:40:00|2636.84|2635.34|2636.83|2635.33|2637.2|2635.7|2636.47|2634.97|0
1757436300000|2025-09-09 16:45:00|2636.65|2635.15|2636.84|2635.34|2637.2|2635.7|2636.46|2634.96|0
1757436600000|2025-09-09 16:50:00|2636.83|2635.33|2636.12|2634.62|2636.84|2635.34|2636.11|2634.61|0
1757436900000|2025-09-09 16:55:00|2636.3|2634.8|2636.48|2634.98|2636.85|2635.35|2636.12|2634.62|0
1757437200000|2025-09-09 17:00:00|2636.49|2634.99|2637.22|2635.72|2637.22|2635.72|2636.48|2634.98|0
1757437500000|2025-09-09 17:05:00|2637.21|2635.71|2636.86|2635.36|2637.22|2635.72|2636.85|2635.35|0
1757437800000|2025-09-09 17:10:00|2636.87|2635.37|2636.51|2635.01|2637.25|2635.75|2636.5|2635|0
1757438100000|2025-09-09 17:15:00|2636.52|2635.02|2636.5|2635|2636.52|2635.02|2636.16|2634.66|0
1757438400000|2025-09-09 17:20:00|2636.51|2635.01|2637.6|2636.1|2637.6|2636.1|2636.51|2635.01|0
1757438700000|2025-09-09 17:25:00|2637.96|2636.46|2637.23|2635.73|2637.96|2636.46|2637.23|2635.73|0
1757439000000|2025-09-09 17:30:00|2637.24|2635.74|2637.23|2635.73|2637.24|2635.74|2636.87|2635.37|0
1757439300000|2025-09-09 17:35:00|2637.24|2635.74|2637.94|2636.44|2637.94|2636.44|2637.23|2635.73|0
1757439600000|2025-09-09 17:40:00|2637.93|2636.43|2637.58|2636.08|2637.94|2636.44|2637.21|2635.71|0
1757439900000|2025-09-09 17:45:00|2637.94|2636.44|2638.3|2636.8|2638.3|2636.8|2637.22|2635.72|0
1757440200000|2025-09-09 17:50:00|2638.29|2636.79|2637.95|2636.45|2638.31|2636.81|2637.94|2636.44|0
1757440500000|2025-09-09 17:55:00|2637.94|2636.44|2638.3|2636.8|2638.31|2636.81|2637.94|2636.44|0
1757440800000|2025-09-09 18:00:00|2638.31|2636.81|2637.6|2636.1|2638.31|2636.81|2637.59|2636.09|0
1757441100000|2025-09-09 18:05:00|2637.95|2636.45|2637.96|2636.46|2637.96|2636.46|2637.6|2636.1|0
1757441400000|2025-09-09 18:10:00|2637.95|2636.45|2637.95|2636.45|2637.95|2636.45|2637.57|2636.07|0
1757441700000|2025-09-09 18:15:00|2638.13|2636.63|2637.95|2636.45|2638.31|2636.81|2637.94|2636.44|0
1757442000000|2025-09-09 18:20:00|2638.3|2636.8|2638.67|2637.17|2638.67|2637.17|2638.3|2636.8|0
1757442300000|2025-09-09 18:25:00|2638.66|2637.16|2638.66|2637.16|2639.03|2637.53|2638.66|2637.16|0
1757442600000|2025-09-09 18:30:00|2638.67|2637.17|2639.13|2637.63|2639.32|2637.82|2638.3|2636.8|0
1757442900000|2025-09-09 18:35:00|2639.14|2637.64|2639.15|2637.65|2639.16|2637.66|2639.12|2637.62|0
1757443200000|2025-09-09 18:40:00|2639.16|2637.66|2639.13|2637.63|2639.52|2638.02|2639.13|2637.63|0
1757443500000|2025-09-09 18:45:00|2639.14|2637.64|2639.88|2638.38|2640.25|2638.75|2639.13|2637.63|0
1757443800000|2025-09-09 18:50:00|2639.87|2638.37|2639.87|2638.37|2639.88|2638.38|2639.87|2638.37|0
1757444100000|2025-09-09 18:55:00|2639.88|2638.38|2639.87|2638.37|2639.88|2638.38|2639.86|2638.36|0
1757444400000|2025-09-09 19:00:00|2639.51|2638.01|2639.51|2638.01|2639.52|2638.02|2639.15|2637.65|0
1757444700000|2025-09-09 19:05:00|2639.15|2637.65|2639.14|2637.64|2639.51|2638.01|2639.14|2637.64|0
1757445000000|2025-09-09 19:10:00|2639.13|2637.63|2639.18|2637.68|2639.19|2637.69|2638.78|2637.28|0
1757445300000|2025-09-09 19:15:00|2639.19|2637.69|2639.2|2637.7|2639.2|2637.7|2639.18|2637.68|0
1757445600000|2025-09-09 19:20:00|2639.21|2637.71|2639.21|2637.71|2639.57|2638.07|2639.2|2637.7|0
1757445900000|2025-09-09 19:25:00|2639.57|2638.07|2639.57|2638.07|2639.58|2638.08|2639.57|2638.07|0
1757446200000|2025-09-09 19:30:00|2639.58|2638.08|2639.22|2637.72|2639.58|2638.08|2639.21|2637.71|0
1757446500000|2025-09-09 19:35:00|2639.21|2637.71|2639.92|2638.42|2639.92|2638.42|2639.21|2637.71|0
1757446800000|2025-09-09 19:40:00|2639.74|2638.24|2639.92|2638.42|2639.92|2638.42|2639.55|2638.05|0
1757447100000|2025-09-09 19:45:00|2639.93|2638.43|2639.92|2638.42|2639.93|2638.43|2639.91|2638.41|0
1757447400000|2025-09-09 19:50:00|2640.28|2638.78|2640.31|2638.81|2640.32|2638.82|2639.92|2638.42|0
1757447700000|2025-09-09 19:55:00|2640.32|2638.82|2640.12|2638.62|2641.05|2639.55|2639.94|2638.44|0
1757448000000|2025-09-09 20:00:00|2640.3|2638.8|2639.89|2638.39|2640.63|2639.13|2639.56|2638.06|0
1757448300000|2025-09-09 20:05:00|2639.82|2638.32|2641.1|2639.6|2641.39|2639.89|2639.27|2637.77|0
1757448600000|2025-09-09 20:10:00|2641.03|2639.53|2642.33|2640.83|2642.44|2640.94|2641.03|2639.53|0
1757448900000|2025-09-09 20:15:00|2642.25|2640.75|2642.82|2641.32|2642.99|2641.49|2641.78|2640.28|0
1757449200000|2025-09-09 20:20:00|2642.75|2641.25|2642.54|2641.04|2643.19|2641.69|2642.4|2640.9|0
1757449500000|2025-09-09 20:25:00|2642.51|2641.01|2642.91|2641.41|2643.06|2641.56|2642.29|2640.79|0
1757449800000|2025-09-09 20:30:00|2642.98|2641.48|2643.13|2641.63|2643.27|2641.77|2642.65|2641.15|0
1757450100000|2025-09-09 20:35:00|2643.2|2641.7|2643.53|2642.03|2643.72|2642.22|2643.13|2641.63|0
1757450400000|2025-09-09 20:40:00|2643.46|2641.96|2643.79|2642.29|2644.01|2642.51|2643.39|2641.89|0
1757450700000|2025-09-09 20:45:00|2643.86|2642.36|2643.64|2642.14|2644.19|2642.69|2643.39|2641.89|0
1757451000000|2025-09-09 20:50:00|2643.65|2642.15|2642.69|2641.19|2643.79|2642.29|2642.54|2641.04|0
1757451300000|2025-09-09 20:55:00|2642.76|2641.26|2642.58|2641.08|2642.76|2641.26|2642.51|2641.01|0
1757451600000|2025-09-09 21:00:00|2642.6|2641.1|2643.5|2642|2643.64|2642.14|2642.6|2641.1|0
1757451900000|2025-09-09 21:05:00|2643.49|2641.99|2643.72|2642.22|2643.86|2642.36|2643.39|2641.89|0
1757452200000|2025-09-09 21:10:00|2643.75|2642.25|2643.79|2642.29|2643.83|2642.33|2643.53|2642.03|0
1757452500000|2025-09-09 21:15:00|2643.93|2642.43|2643.39|2641.89|2643.97|2642.47|2643.39|2641.89|0
1757452800000|2025-09-09 21:20:00|2643.35|2641.85|2643.35|2641.85|2643.39|2641.89|2643.24|2641.74|0
1757453100000|2025-09-09 21:25:00|2643.36|2641.86|2642.66|2641.16|2643.39|2641.89|2642.62|2641.12|0
1757453400000|2025-09-09 21:30:00|2642.58|2641.08|2643.02|2641.52|2643.1|2641.6|2642.58|2641.08|0
1757453700000|2025-09-09 21:35:00|2642.99|2641.49|2643.17|2641.67|2643.21|2641.71|2642.99|2641.49|0
1757454000000|2025-09-09 21:40:00|2643.1|2641.6|2643.65|2642.15|2643.65|2642.15|2643.1|2641.6|0
1757454300000|2025-09-09 21:45:00|2643.72|2642.22|2643.32|2641.82|2643.76|2642.26|2643.21|2641.71|0
1757454600000|2025-09-09 21:50:00|2643.39|2641.89|2643.32|2641.82|2643.43|2641.93|2643.21|2641.71|0
1757454900000|2025-09-09 21:55:00|2643.28|2641.78|2643.21|2641.71|2643.43|2641.93|2643.1|2641.6|0
1757455200000|2025-09-09 22:00:00|2643.24|2641.74|2642.84|2641.34|2643.46|2641.96|2642.59|2641.09|0
1757455500000|2025-09-09 22:05:00|2642.8|2641.3|2643.87|2642.37|2643.87|2642.37|2642.73|2641.23|0
1757455800000|2025-09-09 22:10:00|2643.79|2642.29|2643.94|2642.44|2644.27|2642.77|2643.79|2642.29|0
1757456100000|2025-09-09 22:15:00|2643.98|2642.48|2643.54|2642.04|2644.16|2642.66|2643.54|2642.04|0
1757456400000|2025-09-09 22:20:00|2643.46|2641.96|2643.04|2641.54|2643.61|2642.11|2642.96|2641.46|0
1757456700000|2025-09-09 22:25:00|2643.03|2641.53|2643.07|2641.57|2643.25|2641.75|2642.93|2641.43|0
1757457000000|2025-09-09 22:30:00|2643.04|2641.54|2643.4|2641.9|2643.51|2642.01|2643.04|2641.54|0
1757457300000|2025-09-09 22:35:00|2643.44|2641.94|2643.25|2641.75|2643.44|2641.94|2642.96|2641.46|0
1757457600000|2025-09-09 22:40:00|2643.26|2641.76|2643.18|2641.68|2643.33|2641.83|2643.11|2641.61|0
1757457900000|2025-09-09 22:45:00|2643.15|2641.65|2643.18|2641.68|2643.22|2641.72|2642.93|2641.43|0
1757458200000|2025-09-09 22:50:00|2643.22|2641.72|2642.96|2641.46|2643.33|2641.83|2642.93|2641.43|0
1757458500000|2025-09-09 22:55:00|2643|2641.5|2642.93|2641.43|2643.22|2641.72|2642.93|2641.43|0
1757458800000|2025-09-09 23:00:00|2642.96|2641.46|2642.22|2640.72|2643.03|2641.53|2642.15|2640.65|0
1757459100000|2025-09-09 23:05:00|2642.29|2640.79|2642.55|2641.05|2642.55|2641.05|2642|2640.5|0
1757459400000|2025-09-09 23:10:00|2642.52|2641.02|2642.45|2640.95|2642.59|2641.09|2642.41|2640.91|0
1757459700000|2025-09-09 23:15:00|2642.44|2640.94|2642.18|2640.68|2642.59|2641.09|2642.11|2640.61|0
1757460000000|2025-09-09 23:20:00|2642.25|2640.75|2641.7|2640.2|2642.25|2640.75|2641.37|2639.87|0
1757460300000|2025-09-09 23:25:00|2641.63|2640.13|2641.23|2639.73|2641.7|2640.2|2641.08|2639.58|0
1757460600000|2025-09-09 23:30:00|2641.26|2639.76|2641.09|2639.59|2641.46|2639.96|2641.02|2639.52|0
1757460900000|2025-09-09 23:35:00|2641.02|2639.52|2641.38|2639.88|2641.38|2639.88|2641.02|2639.52|0
1757461200000|2025-09-09 23:40:00|2641.42|2639.92|2641.79|2640.29|2641.86|2640.36|2641.42|2639.92|0
1757461500000|2025-09-09 23:45:00|2641.86|2640.36|2641.86|2640.36|2642.04|2640.54|2641.57|2640.07|0
1757461800000|2025-09-09 23:50:00|2641.79|2640.29|2641.26|2639.76|2641.86|2640.36|2640.93|2639.43|0
1757462100000|2025-09-09 23:55:00|2641.22|2639.72|2641.15|2639.65|2641.22|2639.72|2640.74|2639.24|0
1757462400000|2025-09-10 00:00:00|2641.07|2639.57|2640.72|2639.22|2641.22|2639.72|2640.5|2639|0
1757462700000|2025-09-10 00:05:00|2640.79|2639.29|2641.29|2639.79|2641.44|2639.94|2640.76|2639.26|0
1757463000000|2025-09-10 00:10:00|2641.36|2639.86|2641.69|2640.19|2641.84|2640.34|2641.22|2639.72|0
1757463300000|2025-09-10 00:15:00|2641.66|2640.16|2641.99|2640.49|2642.35|2640.85|2641.04|2639.54|0
1757463600000|2025-09-10 00:20:00|2642.17|2640.67|2642.35|2640.85|2642.71|2641.21|2641.99|2640.49|0
1757463900000|2025-09-10 00:25:00|2642.53|2641.03|2643.06|2641.56|2643.06|2641.56|2642.35|2640.85|0
1757464200000|2025-09-10 00:30:00|2642.71|2641.21|2643.07|2641.57|2643.43|2641.93|2642.71|2641.21|0
1757464500000|2025-09-10 00:35:00|2643.06|2641.56|2643.78|2642.28|2644.14|2642.64|2643.06|2641.56|0
1757464800000|2025-09-10 00:40:00|2643.42|2641.92|2643.39|2641.89|2643.75|2642.25|2642.88|2641.38|0
1757465100000|2025-09-10 00:45:00|2643.03|2641.53|2643.37|2641.87|2643.38|2641.88|2643.02|2641.52|0
1757465400000|2025-09-10 00:50:00|2643.38|2641.88|2643.37|2641.87|2643.73|2642.23|2643.37|2641.87|0
1757465700000|2025-09-10 00:55:00|2643.36|2641.86|2643.37|2641.87|2643.72|2642.22|2642.83|2641.33|0
1757466000000|2025-09-10 01:00:00|2643.38|2641.88|2643.01|2641.51|2643.73|2642.23|2642.65|2641.15|0
1757466300000|2025-09-10 01:05:00|2643|2641.5|2643.01|2641.51|2643.36|2641.86|2643|2641.5|0
1757466600000|2025-09-10 01:10:00|2643|2641.5|2642.29|2640.79|2643|2641.5|2642.11|2640.61|0
1757466900000|2025-09-10 01:15:00|2642.12|2640.62|2641.59|2640.09|2642.48|2640.98|2641.41|2639.91|0
1757467200000|2025-09-10 01:20:00|2641.58|2640.08|2641.95|2640.45|2642.31|2640.81|2641.23|2639.73|0
1757467500000|2025-09-10 01:25:00|2642.13|2640.63|2642.86|2641.36|2643.04|2641.54|2641.95|2640.45|0
1757467800000|2025-09-10 01:30:00|2643.04|2641.54|2643.05|2641.55|2643.41|2641.91|2642.68|2641.18|0
1757468100000|2025-09-10 01:35:00|2643.23|2641.73|2642.69|2641.19|2643.23|2641.73|2642.69|2641.19|0
1757468400000|2025-09-10 01:40:00|2642.68|2641.18|2642.69|2641.19|2642.69|2641.19|2642.68|2641.18|0
1757468700000|2025-09-10 01:45:00|2642.51|2641.01|2642.33|2640.83|2642.51|2641.01|2642.33|2640.83|0
1757469000000|2025-09-10 01:50:00|2642.51|2641.01|2643.04|2641.54|2643.05|2641.55|2642.33|2640.83|0
1757469300000|2025-09-10 01:55:00|2643.05|2641.55|2643.22|2641.72|2643.41|2641.91|2643.04|2641.54|0
1757469600000|2025-09-10 02:00:00|2643.4|2641.9|2643.05|2641.55|2643.4|2641.9|2643.04|2641.54|0
1757469900000|2025-09-10 02:05:00|2643.04|2641.54|2643.01|2641.51|2643.19|2641.69|2643|2641.5|0
1757470200000|2025-09-10 02:10:00|2643.19|2641.69|2643.01|2641.51|2643.37|2641.87|2643.01|2641.51|0
1757470500000|2025-09-10 02:15:00|2643|2641.5|2643|2641.5|2643.01|2641.51|2642.64|2641.14|0
1757470800000|2025-09-10 02:20:00|2643.18|2641.68|2642.98|2641.48|2643.36|2641.86|2642.97|2641.47|0
1757471100000|2025-09-10 02:25:00|2642.97|2641.47|2642.62|2641.12|2642.98|2641.48|2642.61|2641.11|0
1757471400000|2025-09-10 02:30:00|2642.63|2641.13|2642.99|2641.49|2643|2641.5|2642.62|2641.12|0
1757471700000|2025-09-10 02:35:00|2643.17|2641.67|2642.63|2641.13|2643.17|2641.67|2642.63|2641.13|0
1757472000000|2025-09-10 02:40:00|2642.99|2641.49|2642.63|2641.13|2642.99|2641.49|2642.63|2641.13|0
1757472600000|2025-09-10 02:50:00|2642.64|2641.14|2641.56|2640.06|2642.64|2641.14|2641.56|2640.06|0
1757472900000|2025-09-10 02:55:00|2640.85|2639.35|2640.86|2639.36|2641.04|2639.54|2640.85|2639.35|0
1757473200000|2025-09-10 03:00:00|2640.85|2639.35|2642.29|2640.79|2642.3|2640.8|2640.85|2639.35|0
1757473500000|2025-09-10 03:05:00|2642.3|2640.8|2642.29|2640.79|2642.3|2640.8|2642.29|2640.79|0
1757473800000|2025-09-10 03:10:00|2642.65|2641.15|2643.01|2641.51|2643.01|2641.51|2642.65|2641.15|0
1757474100000|2025-09-10 03:15:00|2643|2641.5|2642.64|2641.14|2643.01|2641.51|2642.64|2641.14|0
1757474400000|2025-09-10 03:20:00|2642.65|2641.15|2642.65|2641.15|2642.65|2641.15|2642.64|2641.14|0
1757474700000|2025-09-10 03:25:00|2642.64|2641.14|2642.64|2641.14|2642.64|2641.14|2642.64|2641.14|0
1757475000000|2025-09-10 03:30:00|2642.65|2641.15|2642.65|2641.15|2642.65|2641.15|2642.65|2641.15|0
1757475300000|2025-09-10 03:35:00|2642.64|2641.14|2642.65|2641.15|2642.65|2641.15|2642.64|2641.14|0
1757475600000|2025-09-10 03:40:00|2642.66|2641.16|2642.65|2641.15|2642.66|2641.16|2642.65|2641.15|0
1757476200000|2025-09-10 03:50:00|2642.83|2641.33|2643.01|2641.51|2643.01|2641.51|2642.83|2641.33|0
1757476500000|2025-09-10 03:55:00|2643|2641.5|2643|2641.5|2643.01|2641.51|2642.65|2641.15|0
1757476800000|2025-09-10 04:00:00|2642.82|2641.32|2642.65|2641.15|2642.82|2641.32|2642.64|2641.14|0
1757477100000|2025-09-10 04:05:00|2642.47|2640.97|2641.58|2640.08|2642.65|2641.15|2641.58|2640.08|0
1757478000000|2025-09-10 04:20:00|2641.22|2639.72|2641.22|2639.72|2641.22|2639.72|2640.87|2639.37|0
1757478300000|2025-09-10 04:25:00|2641.23|2639.73|2641.23|2639.73|2641.23|2639.73|2641.23|2639.73|0
1757478600000|2025-09-10 04:30:00|2641.41|2639.91|2641.23|2639.73|2641.59|2640.09|2641.23|2639.73|0
1757478900000|2025-09-10 04:35:00|2640.87|2639.37|2640.52|2639.02|2640.87|2639.37|2640.52|2639.02|0
1757479200000|2025-09-10 04:40:00|2640.51|2639.01|2640.41|2638.91|2640.59|2639.09|2640.16|2638.66|0
1757479500000|2025-09-10 04:45:00|2640.59|2639.09|2640.41|2638.91|2640.59|2639.09|2640.23|2638.73|0
1757479800000|2025-09-10 04:50:00|2640.59|2639.09|2640.59|2639.09|2640.59|2639.09|2640.41|2638.91|0
1757480100000|2025-09-10 04:55:00|2640.6|2639.1|2640.6|2639.1|2640.95|2639.45|2640.59|2639.09|0
1757480400000|2025-09-10 05:00:00|2640.59|2639.09|2640.59|2639.09|2640.6|2639.1|2640.59|2639.09|0
1757481000000|2025-09-10 05:10:00|2640.58|2639.08|2640.94|2639.44|2640.95|2639.45|2640.22|2638.72|0
1757481300000|2025-09-10 05:15:00|2640.59|2639.09|2641.28|2639.78|2641.28|2639.78|2640.56|2639.06|0
1757481600000|2025-09-10 05:20:00|2640.92|2639.42|2640.92|2639.42|2640.92|2639.42|2640.92|2639.42|0
1757481900000|2025-09-10 05:25:00|2640.93|2639.43|2640.95|2639.45|2640.95|2639.45|2640.92|2639.42|0
1757482200000|2025-09-10 05:30:00|2640.96|2639.46|2641.3|2639.8|2642.01|2640.51|2640.96|2639.46|0
1757482500000|2025-09-10 05:35:00|2641.65|2640.15|2642.18|2640.68|2642.18|2640.68|2641.65|2640.15|0
1757482800000|2025-09-10 05:40:00|2642.17|2640.67|2641.82|2640.32|2642.18|2640.68|2641.81|2640.31|0
1757483100000|2025-09-10 05:45:00|2641.46|2639.96|2641.45|2639.95|2642.17|2640.67|2641.45|2639.95|0
1757483400000|2025-09-10 05:50:00|2641.43|2639.93|2641.44|2639.94|2641.79|2640.29|2640.72|2639.22|0
1757483700000|2025-09-10 05:55:00|2641.08|2639.58|2641.41|2639.91|2641.41|2639.91|2641.06|2639.56|0
1757484000000|2025-09-10 06:00:00|2641.42|2639.92|2641.51|2640.01|2642.84|2641.34|2641.05|2639.55|0
1757484300000|2025-09-10 06:05:00|2641.15|2639.65|2642.58|2641.08|2642.58|2641.08|2640.43|2638.93|0
1757484600000|2025-09-10 06:10:00|2642.56|2641.06|2642.2|2640.7|2642.56|2641.06|2641.48|2639.98|0
1757484900000|2025-09-10 06:15:00|2642.21|2640.71|2641.49|2639.99|2642.21|2640.71|2641.49|2639.99|0
1757485200000|2025-09-10 06:20:00|2641.5|2640|2644|2642.5|2644.35|2642.85|2641.49|2639.99|0
1757485500000|2025-09-10 06:25:00|2643.98|2642.48|2643.98|2642.48|2643.98|2642.48|2643.26|2641.76|0
1757485800000|2025-09-10 06:30:00|2643.62|2642.12|2644.92|2643.52|2645.79|2644.39|2643.54|2642.12|24
1757486100000|2025-09-10 06:35:00|2645.42|2644.02|2646.04|2644.64|2646.54|2645.14|2645.29|2643.89|61
1757486400000|2025-09-10 06:40:00|2646.17|2644.77|2645.79|2644.39|2646.42|2645.02|2645.79|2644.39|6
1757486700000|2025-09-10 06:45:00|2645.54|2644.14|2644.79|2643.39|2645.54|2644.14|2644.79|2643.39|10
1757487000000|2025-09-10 06:50:00|2645.17|2643.77|2645.04|2643.64|2645.17|2643.77|2643.67|2642.27|7
1757487300000|2025-09-10 06:55:00|2644.11|2642.61|2643.77|2642.27|2644.12|2642.62|2643.03|2641.53|0
1757487600000|2025-09-10 07:00:00|2643.76|2642.26|2640.97|2640.47|2648.72|2648.22|2640.22|2639.72|1619
1757487900000|2025-09-10 07:05:00|2641.09|2640.59|2643.09|2642.59|2644.59|2644.09|2640.47|2639.97|1007
1757488200000|2025-09-10 07:10:00|2643.34|2642.84|2648.09|2647.59|2649.09|2648.59|2641.97|2641.47|1245
1757488500000|2025-09-10 07:15:00|2648.22|2647.72|2644.59|2644.09|2649.22|2648.72|2644.09|2643.59|1057
1757488800000|2025-09-10 07:20:00|2644.95|2644.45|2645.45|2644.95|2648.2|2647.7|2644.95|2644.45|608
1757489100000|2025-09-10 07:25:00|2645.58|2645.08|2644.33|2643.83|2645.7|2645.2|2643.33|2642.83|610
1757489400000|2025-09-10 07:30:00|2644.57|2644.07|2642.19|2641.69|2646.32|2645.82|2642.07|2641.57|871
1757489700000|2025-09-10 07:35:00|2642.07|2641.57|2639.44|2638.94|2643.19|2642.69|2639.07|2638.57|719
1757490000000|2025-09-10 07:40:00|2639.27|2638.77|2638.4|2637.9|2639.9|2639.4|2637.9|2637.4|590
1757490300000|2025-09-10 07:45:00|2638.65|2638.15|2639.02|2638.52|2639.4|2638.9|2636.4|2635.9|701
1757490600000|2025-09-10 07:50:00|2638.99|2638.49|2641.87|2641.37|2642.49|2641.99|2638.87|2638.37|523
1757490900000|2025-09-10 07:55:00|2641.74|2641.24|2642.62|2642.12|2642.62|2642.12|2641.37|2640.87|453
1757491200000|2025-09-10 08:00:00|2642.55|2642.05|2641.55|2641.05|2643.67|2643.17|2640.3|2639.8|743
1757491500000|2025-09-10 08:05:00|2641.67|2641.17|2643.05|2642.55|2644.8|2644.3|2641.42|2640.92|506
1757491800000|2025-09-10 08:10:00|2642.94|2642.44|2645.44|2644.94|2646.94|2646.44|2642.81|2642.31|421
1757492100000|2025-09-10 08:15:00|2644.94|2644.44|2642.69|2642.19|2645.06|2644.56|2641.94|2641.44|266
1757492400000|2025-09-10 08:20:00|2642.87|2642.37|2640.12|2639.62|2642.87|2642.37|2638.37|2637.87|554
1757492700000|2025-09-10 08:25:00|2640.24|2639.74|2639.74|2639.24|2641.24|2640.74|2638.37|2637.87|469
1757493000000|2025-09-10 08:30:00|2639.9|2639.4|2637.53|2637.03|2641.78|2641.28|2636.28|2635.78|752
1757493300000|2025-09-10 08:35:00|2637.15|2636.65|2637.78|2637.28|2638.28|2637.78|2635.53|2635.03|577
1757493600000|2025-09-10 08:40:00|2637.6|2637.1|2634.85|2634.35|2638.35|2637.85|2634.35|2633.85|532
1757493900000|2025-09-10 08:45:00|2634.6|2634.1|2635.1|2634.6|2636.22|2635.72|2633.85|2633.35|546
1757494200000|2025-09-10 08:50:00|2635.14|2634.64|2632.64|2632.14|2635.39|2634.89|2632.39|2631.89|695
1757494500000|2025-09-10 08:55:00|2632.76|2632.26|2631.01|2630.51|2632.89|2632.39|2629.64|2629.14|899
1757494800000|2025-09-10 09:00:00|2631.4|2630.9|2631.78|2631.28|2633.4|2632.9|2631.28|2630.78|601
1757495100000|2025-09-10 09:05:00|2632.03|2631.53|2632.53|2632.03|2633.28|2632.78|2631.28|2630.78|786
1757495400000|2025-09-10 09:10:00|2632.19|2631.69|2631.94|2631.44|2632.94|2632.44|2630.94|2630.44|498
1757495700000|2025-09-10 09:15:00|2631.69|2631.19|2630.44|2629.94|2631.94|2631.44|2628.69|2628.19|522
1757496000000|2025-09-10 09:20:00|2630.59|2630.09|2631.34|2630.84|2631.46|2630.96|2629.34|2628.84|376
1757496300000|2025-09-10 09:25:00|2631.71|2631.21|2631.59|2631.09|2632.84|2632.34|2631.34|2630.84|397
1757496600000|2025-09-10 09:30:00|2631.2|2630.7|2630.95|2630.45|2632.7|2632.2|2630.45|2629.95|362
1757496900000|2025-09-10 09:35:00|2630.82|2630.32|2632.45|2631.95|2633.07|2632.57|2630.82|2630.32|215
1757497200000|2025-09-10 09:40:00|2632.35|2631.85|2634.6|2634.1|2634.6|2634.1|2631.6|2631.1|321
1757497500000|2025-09-10 09:45:00|2634.85|2634.35|2636.35|2635.85|2636.6|2636.1|2634.6|2634.1|297
1757497800000|2025-09-10 09:50:00|2636.21|2635.71|2635.71|2635.21|2636.46|2635.96|2634.96|2634.46|334
1757498100000|2025-09-10 09:55:00|2635.83|2635.33|2636.21|2635.71|2636.96|2636.46|2635.21|2634.71|230
1757498400000|2025-09-10 10:00:00|2636.36|2635.86|2633.73|2633.23|2636.61|2636.11|2633.36|2632.86|337
1757498700000|2025-09-10 10:05:00|2633.61|2633.11|2634.61|2634.11|2634.73|2634.23|2633.11|2632.61|360
1757499000000|2025-09-10 10:10:00|2634.58|2634.08|2635.2|2634.7|2635.58|2635.08|2633.83|2633.33|249
1757499300000|2025-09-10 10:15:00|2635.33|2634.83|2633.58|2633.08|2635.58|2635.08|2633.58|2633.08|281
1757499600000|2025-09-10 10:20:00|2633.66|2633.16|2632.28|2631.78|2633.78|2633.28|2631.16|2630.66|245
1757499900000|2025-09-10 10:25:00|2632.41|2631.91|2633.03|2632.53|2634.41|2633.91|2631.91|2631.41|281
1757500200000|2025-09-10 10:30:00|2633.07|2632.57|2633.7|2633.2|2634.32|2633.82|2632.95|2632.45|145
1757500500000|2025-09-10 10:35:00|2633.82|2633.32|2634.2|2633.7|2635.2|2634.7|2633.7|2633.2|167
1757500800000|2025-09-10 10:40:00|2633.97|2633.47|2635.47|2634.97|2635.97|2635.47|2633.47|2632.97|334
1757501100000|2025-09-10 10:45:00|2635.59|2635.09|2634.22|2633.72|2635.72|2635.22|2633.72|2633.22|157
1757501400000|2025-09-10 10:50:00|2634.26|2633.76|2636.26|2635.76|2636.76|2636.26|2634.26|2633.76|215
1757501700000|2025-09-10 10:55:00|2636.38|2635.88|2637.01|2636.51|2637.26|2636.76|2636.13|2635.63|290
1757502000000|2025-09-10 11:00:00|2636.82|2636.32|2636.32|2635.82|2637.07|2636.57|2635.57|2635.07|452
1757502300000|2025-09-10 11:05:00|2636.57|2636.07|2636.94|2636.44|2637.32|2636.82|2636.07|2635.57|204
1757502600000|2025-09-10 11:10:00|2637.17|2636.67|2637.05|2636.55|2637.55|2637.05|2636.55|2636.05|246
1757502900000|2025-09-10 11:15:00|2636.8|2636.3|2637.05|2636.55|2637.8|2637.3|2636.67|2636.17|432
1757503200000|2025-09-10 11:20:00|2637|2636.5|2637|2636.5|2638|2637.5|2636.5|2636|298
1757503500000|2025-09-10 11:25:00|2636.75|2636.25|2635.37|2634.87|2637|2636.5|2635.25|2634.75|231
1757503800000|2025-09-10 11:30:00|2635.5|2635|2635.5|2635|2636.5|2636|2634.63|2634.13|223
1757504100000|2025-09-10 11:35:00|2635.63|2635.13|2636.88|2636.38|2637.13|2636.63|2635.63|2635.13|332
1757504400000|2025-09-10 11:40:00|2636.84|2636.34|2637.34|2636.84|2638.09|2637.59|2636.84|2636.34|282
1757504700000|2025-09-10 11:45:00|2637.21|2636.71|2636.71|2636.21|2637.59|2637.09|2636.09|2635.59|298
1757505000000|2025-09-10 11:50:00|2636.49|2635.99|2635.62|2635.12|2636.87|2636.37|2635.37|2634.87|140
1757505300000|2025-09-10 11:55:00|2635.87|2635.37|2635.87|2635.37|2636.37|2635.87|2635.24|2634.74|302
1757505600000|2025-09-10 12:00:00|2636.12|2635.62|2636.37|2635.87|2636.87|2636.37|2634.87|2634.37|259
1757505900000|2025-09-10 12:05:00|2636.49|2635.99|2635.24|2634.74|2636.87|2636.37|2634.87|2634.37|368
1757506200000|2025-09-10 12:10:00|2635.11|2634.61|2635.49|2634.99|2635.74|2635.24|2634.49|2633.99|313
1757506500000|2025-09-10 12:15:00|2635.24|2634.74|2636.24|2635.74|2636.49|2635.99|2635.24|2634.74|354
1757506800000|2025-09-10 12:20:00|2636.05|2635.55|2638.05|2637.55|2638.3|2637.8|2635.8|2635.3|285
1757507100000|2025-09-10 12:25:00|2637.92|2637.42|2637.55|2637.05|2638.17|2637.67|2637.05|2636.55|243
1757507400000|2025-09-10 12:30:00|2637.5|2637|2639.75|2639.25|2643.75|2643.25|2637.25|2636.75|1431
1757507700000|2025-09-10 12:35:00|2639.87|2639.37|2641.75|2641.25|2642.5|2642|2639.25|2638.75|838
1757508000000|2025-09-10 12:40:00|2641.86|2641.36|2642.86|2642.36|2643.23|2642.73|2641.11|2640.61|492
1757508300000|2025-09-10 12:45:00|2642.98|2642.48|2643.61|2643.11|2644.61|2644.11|2642.61|2642.11|605
1757508600000|2025-09-10 12:50:00|2643.3|2642.8|2641.55|2641.05|2643.3|2642.8|2641.05|2640.55|626
1757508900000|2025-09-10 12:55:00|2641.05|2640.55|2640.3|2639.8|2641.55|2641.05|2639.8|2639.3|605
1757509200000|2025-09-10 13:00:00|2640.59|2640.09|2637.59|2637.09|2641.09|2640.59|2637.46|2636.96|818
1757509500000|2025-09-10 13:05:00|2637.84|2637.34|2638.34|2637.84|2638.34|2637.84|2636.59|2636.09|607
1757509800000|2025-09-10 13:10:00|2638.39|2637.89|2638.76|2638.26|2639.39|2638.89|2637.64|2637.14|343
1757510100000|2025-09-10 13:15:00|2638.64|2638.14|2638.64|2638.14|2639.64|2639.14|2637.89|2637.39|518
1757510400000|2025-09-10 13:20:00|2638.5|2638|2635.25|2634.75|2638.75|2638.25|2635|2634.5|454
1757510700000|2025-09-10 13:25:00|2635.12|2634.62|2633.25|2632.75|2635.12|2634.62|2632.75|2632.25|455
1757511000000|2025-09-10 13:30:00|2633.48|2632.98|2635.23|2634.73|2636.48|2635.98|2631.6|2631.1|623
1757511300000|2025-09-10 13:35:00|2635.48|2634.98|2634.48|2633.98|2636.1|2635.6|2633.48|2632.98|533
1757511600000|2025-09-10 13:40:00|2634.29|2633.79|2635.04|2634.54|2636.29|2635.79|2633.29|2632.79|1580
1757511900000|2025-09-10 13:45:00|2635.16|2634.66|2636.29|2635.79|2636.54|2636.04|2633.41|2632.91|659
1757512200000|2025-09-10 13:50:00|2636.33|2635.83|2633.08|2632.58|2636.7|2636.2|2632.83|2632.33|611
1757512500000|2025-09-10 13:55:00|2633.2|2632.7|2633.08|2632.58|2634.58|2634.08|2632.08|2631.58|731
1757512800000|2025-09-10 14:00:00|2633.24|2632.74|2632.74|2632.24|2633.49|2632.99|2630.74|2630.24|958
1757513100000|2025-09-10 14:05:00|2632.86|2632.36|2634.11|2633.61|2635.36|2634.86|2632.24|2631.74|983
1757513400000|2025-09-10 14:10:00|2633.81|2633.31|2633.69|2633.19|2634.19|2633.69|2632.44|2631.94|510
1757513700000|2025-09-10 14:15:00|2633.81|2633.31|2630.44|2629.94|2634.19|2633.69|2628.06|2627.56|783
1757514000000|2025-09-10 14:20:00|2630.66|2630.16|2632.41|2631.91|2632.41|2631.91|2628.41|2627.91|667
1757514300000|2025-09-10 14:25:00|2632.53|2632.03|2632.91|2632.41|2633.41|2632.91|2631.41|2630.91|864
1757514600000|2025-09-10 14:30:00|2632.71|2632.21|2632.21|2631.71|2633.71|2633.21|2631.08|2630.58|708
1757514900000|2025-09-10 14:35:00|2631.96|2631.46|2633.46|2632.96|2633.96|2633.46|2631.46|2630.96|489
1757515200000|2025-09-10 14:40:00|2633.43|2632.93|2633.18|2632.68|2635.68|2635.18|2633.18|2632.68|444
1757515500000|2025-09-10 14:45:00|2633.05|2632.55|2632.18|2631.68|2633.68|2633.18|2631.93|2631.43|532
1757515800000|2025-09-10 14:50:00|2632.25|2631.75|2631.75|2631.25|2633.25|2632.75|2631.75|2631.25|542
1757516100000|2025-09-10 14:55:00|2631.5|2631|2633|2632.5|2633.25|2632.75|2631.25|2630.75|609
1757516400000|2025-09-10 15:00:00|2633.17|2632.67|2632.04|2631.54|2634.17|2633.67|2630.79|2630.29|786
1757516700000|2025-09-10 15:05:00|2632.17|2631.67|2631.17|2630.67|2634.04|2633.54|2630.42|2629.92|950
1757517000000|2025-09-10 15:10:00|2631.07|2630.57|2630.07|2629.57|2631.32|2630.82|2629.32|2628.82|1271
1757517300000|2025-09-10 15:15:00|2629.82|2629.32|2627.82|2627.32|2630.32|2629.82|2627.07|2626.57|1092
1757517600000|2025-09-10 15:20:00|2628.11|2627.61|2630.61|2629.11|2630.61|2629.98|2627.73|2627.23|1679
1757517900000|2025-09-10 15:25:00|2630.6|2629.1|2630.76|2629.26|2631.34|2629.84|2630.24|2628.74|491
1757518200000|2025-09-10 15:30:00|2631.11|2629.61|2630.81|2629.41|2631.12|2629.62|2629.06|2627.66|241
1757518500000|2025-09-10 15:35:00|2631.18|2629.78|2631.31|2629.91|2632.68|2631.28|2629.81|2628.41|145
1757518800000|2025-09-10 15:40:00|2631.18|2629.78|2631.31|2629.91|2631.81|2630.41|2630.56|2629.16|21
1757519100000|2025-09-10 15:45:00|2631.68|2630.28|2630.81|2629.41|2632.56|2631.16|2630.81|2629.41|3
1757519400000|2025-09-10 15:50:00|2631.68|2630.28|2631.68|2630.28|2632.31|2630.91|2631.56|2630.16|4
1757519700000|2025-09-10 15:55:00|2631.81|2630.41|2631.83|2630.33|2631.93|2630.53|2631.31|2629.91|7
1757520000000|2025-09-10 16:00:00|2631.48|2629.98|2631.86|2630.36|2631.88|2630.38|2631.47|2629.97|0
1757520300000|2025-09-10 16:05:00|2631.85|2630.35|2632.26|2630.76|2632.27|2630.77|2631.53|2630.03|0
1757520600000|2025-09-10 16:10:00|2632.08|2630.58|2632.26|2630.76|2632.27|2630.77|2631.9|2630.4|0
1757520900000|2025-09-10 16:15:00|2632.62|2631.12|2632.61|2631.11|2632.99|2631.49|2632.6|2631.1|0
1757521200000|2025-09-10 16:20:00|2632.6|2631.1|2632.23|2630.73|2632.61|2631.11|2631.86|2630.36|0
1757521500000|2025-09-10 16:25:00|2632.24|2630.74|2632.22|2630.72|2632.6|2631.1|2632.22|2630.72|0
1757521800000|2025-09-10 16:30:00|2632.23|2630.73|2631.51|2630.01|2632.23|2630.73|2631.5|2630|0
1757522100000|2025-09-10 16:35:00|2631.5|2630|2631.13|2629.63|2631.51|2630.01|2631.13|2629.63|0
1757522400000|2025-09-10 16:40:00|2631.12|2629.62|2629.69|2628.19|2631.13|2629.63|2629.69|2628.19|0
1757522700000|2025-09-10 16:45:00|2629.7|2628.2|2630.06|2628.56|2630.43|2628.93|2629.7|2628.2|0
1757523000000|2025-09-10 16:50:00|2630.05|2628.55|2630.8|2629.3|2630.8|2629.3|2630.05|2628.55|0
1757523300000|2025-09-10 16:55:00|2631.16|2629.66|2631.53|2630.03|2631.89|2630.39|2631.16|2629.66|0
1757523600000|2025-09-10 17:00:00|2631.52|2630.02|2632.27|2630.77|2632.28|2630.78|2630.8|2629.3|0
1757523900000|2025-09-10 17:05:00|2632.28|2630.78|2631.91|2630.41|2632.63|2631.13|2631.54|2630.04|0
1757524200000|2025-09-10 17:10:00|2632.27|2630.77|2631.9|2630.4|2632.27|2630.77|2631.9|2630.4|0
1757524500000|2025-09-10 17:15:00|2632.26|2630.76|2631.16|2629.66|2632.26|2630.76|2631.16|2629.66|0
1757524800000|2025-09-10 17:20:00|2631.17|2629.67|2631.15|2629.65|2631.88|2630.38|2630.78|2629.28|0
1757525100000|2025-09-10 17:25:00|2631.14|2629.64|2630.05|2628.55|2631.14|2629.64|2630.04|2628.54|0
1757525400000|2025-09-10 17:30:00|2630.41|2628.91|2631.14|2629.64|2631.5|2630|2630.04|2628.54|0
1757525700000|2025-09-10 17:35:00|2631.15|2629.65|2630.77|2629.27|2631.51|2630.01|2630.41|2628.91|0
1757526000000|2025-09-10 17:40:00|2630.78|2629.28|2630.78|2629.28|2631.15|2629.65|2630.77|2629.27|0
1757526300000|2025-09-10 17:45:00|2630.77|2629.27|2630.41|2628.91|2630.78|2629.28|2630.41|2628.91|0
1757526600000|2025-09-10 17:50:00|2630.42|2628.92|2629.69|2628.19|2630.59|2629.09|2629.67|2628.17|0
1757526900000|2025-09-10 17:55:00|2629.68|2628.18|2630.06|2628.56|2630.06|2628.56|2629.31|2627.81|0
1757527200000|2025-09-10 18:00:00|2630.05|2628.55|2630.05|2628.55|2630.06|2628.56|2629.69|2628.19|0
1757527500000|2025-09-10 18:05:00|2630.04|2628.54|2630.03|2628.53|2630.4|2628.9|2630.03|2628.53|0
1757527800000|2025-09-10 18:10:00|2629.85|2628.35|2629.68|2628.18|2630.04|2628.54|2629.66|2628.16|0
1757528100000|2025-09-10 18:15:00|2629.67|2628.17|2628.58|2627.08|2629.68|2628.18|2628.57|2627.07|0
1757528400000|2025-09-10 18:20:00|2628.57|2627.07|2628.94|2627.44|2629.31|2627.81|2628.57|2627.07|0
1757528700000|2025-09-10 18:25:00|2628.93|2627.43|2628.94|2627.44|2629.3|2627.8|2628.74|2627.24|0
1757529000000|2025-09-10 18:30:00|2628.93|2627.43|2629.68|2628.18|2629.68|2628.18|2628.93|2627.43|0
1757529300000|2025-09-10 18:35:00|2629.67|2628.17|2629.3|2627.8|2629.68|2628.18|2628.93|2627.43|0
1757529600000|2025-09-10 18:40:00|2629.48|2627.98|2629.66|2628.16|2630.03|2628.53|2629.48|2627.98|0
1757529900000|2025-09-10 18:45:00|2630.02|2628.52|2629.64|2628.14|2630.03|2628.53|2629.27|2627.77|0
1757530200000|2025-09-10 18:50:00|2629.63|2628.13|2629.99|2628.49|2630|2628.5|2629.63|2628.13|0
1757530500000|2025-09-10 18:55:00|2630|2628.5|2631.11|2629.61|2631.11|2629.61|2629.99|2628.49|0
1757530800000|2025-09-10 19:00:00|2631.1|2629.6|2630.36|2628.86|2631.47|2629.97|2630.36|2628.86|0
1757531100000|2025-09-10 19:05:00|2630.37|2628.87|2629.62|2628.12|2630.37|2628.87|2629.62|2628.12|0
1757531400000|2025-09-10 19:10:00|2629.63|2628.13|2629.24|2627.74|2629.99|2628.49|2629.24|2627.74|0
1757531700000|2025-09-10 19:15:00|2629.25|2627.75|2629.99|2628.49|2630.16|2628.66|2629.24|2627.74|0
1757532000000|2025-09-10 19:20:00|2629.98|2628.48|2629.24|2627.74|2629.98|2628.48|2628.51|2627.01|0
1757532300000|2025-09-10 19:25:00|2629.25|2627.75|2628.88|2627.38|2629.61|2628.11|2628.87|2627.37|0
1757532600000|2025-09-10 19:30:00|2629.24|2627.74|2629.27|2627.77|2630|2628.5|2629.06|2627.56|0
1757532900000|2025-09-10 19:35:00|2629.62|2628.12|2628.52|2627.02|2629.64|2628.14|2628.52|2627.02|0
1757533200000|2025-09-10 19:40:00|2628.51|2627.01|2630.38|2628.88|2630.73|2629.23|2628.51|2627.01|0
1757533500000|2025-09-10 19:45:00|2630.74|2629.24|2630.03|2628.53|2630.75|2629.25|2630.02|2628.52|0
1757533800000|2025-09-10 19:50:00|2630.38|2628.88|2630.05|2628.55|2630.78|2629.28|2630.04|2628.54|0
1757534100000|2025-09-10 19:55:00|2630.06|2628.56|2630.6|2629.1|2631.15|2629.65|2630.06|2628.56|0
1757534400000|2025-09-10 20:00:00|2630.74|2629.24|2630.67|2629.17|2631.22|2629.72|2630.19|2628.69|0
1757534700000|2025-09-10 20:05:00|2630.74|2629.24|2630.34|2628.84|2630.85|2629.35|2630.04|2628.54|0
1757535000000|2025-09-10 20:10:00|2630.37|2628.87|2630.12|2628.62|2630.37|2628.87|2630.04|2628.54|0
1757535300000|2025-09-10 20:15:00|2630.19|2628.69|2629.96|2628.46|2630.33|2628.83|2629.85|2628.35|0
1757535600000|2025-09-10 20:20:00|2630.03|2628.53|2630.03|2628.53|2630.03|2628.53|2629.78|2628.28|0
1757535900000|2025-09-10 20:25:00|2629.96|2628.46|2630.36|2628.86|2630.44|2628.94|2629.96|2628.46|0
1757536200000|2025-09-10 20:30:00|2630.33|2628.83|2630.36|2628.86|2630.44|2628.94|2630.25|2628.75|0
1757536500000|2025-09-10 20:35:00|2630.37|2628.87|2630.51|2629.01|2630.66|2629.16|2630.36|2628.86|0
1757536800000|2025-09-10 20:40:00|2630.44|2628.94|2630.33|2628.83|2630.58|2629.08|2630.25|2628.75|0
1757537100000|2025-09-10 20:45:00|2630.36|2628.86|2629.92|2628.42|2630.36|2628.86|2629.92|2628.42|0
1757537400000|2025-09-10 20:50:00|2629.96|2628.46|2629.92|2628.42|2630.25|2628.75|2629.92|2628.42|0
1757537700000|2025-09-10 20:55:00|2629.96|2628.46|2630.03|2628.53|2630.18|2628.68|2629.92|2628.42|0
1757538000000|2025-09-10 21:00:00|2629.96|2628.46|2629.81|2628.31|2630.03|2628.53|2629.67|2628.17|0
1757538300000|2025-09-10 21:05:00|2629.78|2628.28|2630.23|2628.73|2630.23|2628.73|2629.7|2628.2|0
1757538600000|2025-09-10 21:10:00|2630.31|2628.81|2630.31|2628.81|2630.34|2628.84|2630.27|2628.77|0
1757538900000|2025-09-10 21:15:00|2630.34|2628.84|2630.38|2628.88|2630.42|2628.92|2630.34|2628.84|0
1757539200000|2025-09-10 21:20:00|2630.31|2628.81|2630.27|2628.77|2630.31|2628.81|2630.12|2628.62|0
1757539500000|2025-09-10 21:25:00|2630.23|2628.73|2630.16|2628.66|2630.27|2628.77|2630.09|2628.59|0
1757540400000|2025-09-10 21:40:00|2630.2|2628.7|2630.16|2628.66|2630.2|2628.7|2630.16|2628.66|0
1757540700000|2025-09-10 21:45:00|2630.12|2628.62|2630.2|2628.7|2630.2|2628.7|2630.12|2628.62|0
1757541000000|2025-09-10 21:50:00|2630.19|2628.69|2630.23|2628.73|2630.23|2628.73|2630.12|2628.62|0
1757541300000|2025-09-10 21:55:00|2630.2|2628.7|2630.23|2628.73|2630.27|2628.77|2630.2|2628.7|0
1757541600000|2025-09-10 22:00:00|2630.27|2628.77|2631.37|2629.87|2631.59|2630.09|2630.16|2628.66|0
1757541900000|2025-09-10 22:05:00|2631.44|2629.94|2631.04|2629.54|2631.59|2630.09|2631.04|2629.54|0
1757542200000|2025-09-10 22:10:00|2631|2629.5|2631.04|2629.54|2631.37|2629.87|2630.93|2629.43|0
1757542500000|2025-09-10 22:15:00|2630.97|2629.47|2631.19|2629.69|2631.19|2629.69|2630.78|2629.28|0
1757542800000|2025-09-10 22:20:00|2631.18|2629.68|2630.97|2629.47|2631.37|2629.87|2630.89|2629.39|0
1757543100000|2025-09-10 22:25:00|2630.96|2629.46|2631.04|2629.54|2631.22|2629.72|2630.82|2629.32|0
1757543400000|2025-09-10 22:30:00|2631.11|2629.61|2631.22|2629.72|2631.22|2629.72|2631.04|2629.54|0
1757543700000|2025-09-10 22:35:00|2631.23|2629.73|2631.37|2629.87|2631.37|2629.87|2631.22|2629.72|0
1757544000000|2025-09-10 22:40:00|2631.44|2629.94|2631.7|2630.2|2631.77|2630.27|2631.44|2629.94|0
1757544300000|2025-09-10 22:45:00|2631.74|2630.24|2632.51|2631.01|2632.51|2631.01|2631.7|2630.2|0
1757544600000|2025-09-10 22:50:00|2632.54|2631.04|2632.25|2630.75|2632.54|2631.04|2632.1|2630.6|0
1757544900000|2025-09-10 22:55:00|2632.29|2630.79|2632.48|2630.98|2633.35|2631.85|2632.29|2630.79|0
1757545200000|2025-09-10 23:00:00|2632.55|2631.05|2632.48|2630.98|2632.55|2631.05|2632.18|2630.68|0
1757545500000|2025-09-10 23:05:00|2632.55|2631.05|2633.36|2631.86|2633.36|2631.86|2632.55|2631.05|0
1757545800000|2025-09-10 23:10:00|2633.32|2631.82|2632.85|2631.35|2633.43|2631.93|2632.77|2631.27|0
1757546100000|2025-09-10 23:15:00|2632.77|2631.27|2633.1|2631.6|2633.54|2632.04|2632.77|2631.27|0
1757546400000|2025-09-10 23:20:00|2633.11|2631.61|2633.1|2631.6|2633.4|2631.9|2633.1|2631.6|0
1757546700000|2025-09-10 23:25:00|2633.11|2631.61|2632.92|2631.42|2633.18|2631.68|2632.92|2631.42|0
1757547000000|2025-09-10 23:30:00|2632.99|2631.49|2632.99|2631.49|2633.07|2631.57|2632.85|2631.35|0
1757547300000|2025-09-10 23:35:00|2632.92|2631.42|2632.99|2631.49|2633.1|2631.6|2632.92|2631.42|0
1757547600000|2025-09-10 23:40:00|2632.85|2631.35|2632.85|2631.35|2632.92|2631.42|2632.66|2631.16|0
1757547900000|2025-09-10 23:45:00|2632.81|2631.31|2632.77|2631.27|2632.85|2631.35|2632.66|2631.16|0
1757548200000|2025-09-10 23:50:00|2632.7|2631.2|2632.66|2631.16|2632.7|2631.2|2632.44|2630.94|0
1757548500000|2025-09-10 23:55:00|2632.59|2631.09|2632.92|2631.42|2632.92|2631.42|2632.52|2631.02|0
1757548800000|2025-09-11 00:00:00|2632.77|2631.27|2632.59|2631.09|2633.07|2631.57|2632.44|2630.94|0
1757549100000|2025-09-11 00:05:00|2632.55|2631.05|2632.11|2630.61|2632.7|2631.2|2632.11|2630.61|0
1757549400000|2025-09-11 00:10:00|2632.12|2630.62|2632.04|2630.54|2632.3|2630.8|2631.97|2630.47|0
1757549700000|2025-09-11 00:15:00|2631.97|2630.47|2631.67|2630.17|2632.04|2630.54|2630.96|2629.46|0
1757550000000|2025-09-11 00:20:00|2632.03|2630.53|2632.04|2630.54|2632.41|2630.91|2631.67|2630.17|0
1757550300000|2025-09-11 00:25:00|2632.05|2630.55|2631.68|2630.18|2632.05|2630.55|2631.68|2630.18|0
1757550600000|2025-09-11 00:30:00|2632.04|2630.54|2632.41|2630.91|2632.41|2630.91|2632.04|2630.54|0
1757550900000|2025-09-11 00:35:00|2632.4|2630.9|2633.12|2631.62|2633.3|2631.8|2632.4|2630.9|0
1757551200000|2025-09-11 00:40:00|2633.13|2631.63|2633.49|2631.99|2633.84|2632.34|2632.76|2631.26|0
1757551500000|2025-09-11 00:45:00|2633.48|2631.98|2633.85|2632.35|2633.85|2632.35|2633.48|2631.98|0
1757551800000|2025-09-11 00:50:00|2633.86|2632.36|2633.31|2631.81|2634.22|2632.72|2633.13|2631.63|0
1757552100000|2025-09-11 00:55:00|2633.49|2631.99|2633.51|2632.01|2633.51|2632.01|2633.13|2631.63|0
1757552400000|2025-09-11 01:00:00|2633.33|2631.83|2633.51|2632.01|2633.52|2632.02|2633.14|2631.64|0
1757552700000|2025-09-11 01:05:00|2633.33|2631.83|2633.16|2631.66|2633.52|2632.02|2633.15|2631.65|0
1757553000000|2025-09-11 01:10:00|2632.98|2631.48|2633.17|2631.67|2633.18|2631.68|2632.8|2631.3|0
1757553300000|2025-09-11 01:15:00|2633|2631.5|2633.17|2631.67|2633.18|2631.68|2632.81|2631.31|0
1757553600000|2025-09-11 01:20:00|2632.99|2631.49|2632.46|2630.96|2633.18|2631.68|2632.1|2630.6|0
1757553900000|2025-09-11 01:25:00|2632.47|2630.97|2632.65|2631.15|2632.82|2631.32|2632.47|2630.97|0
1757554200000|2025-09-11 01:30:00|2632.64|2631.14|2632.83|2631.33|2633.01|2631.51|2632.47|2630.97|0
1757554500000|2025-09-11 01:35:00|2633.01|2631.51|2632.82|2631.32|2633.19|2631.69|2632.82|2631.32|0
1757554800000|2025-09-11 01:40:00|2633|2631.5|2633.18|2631.68|2633.19|2631.69|2632.82|2631.32|0
1757555100000|2025-09-11 01:45:00|2633.17|2631.67|2633.17|2631.67|2633.17|2631.67|2633.17|2631.67|0
1757555400000|2025-09-11 01:50:00|2633.18|2631.68|2634.25|2632.75|2634.25|2632.75|2633.17|2631.67|0
1757555700000|2025-09-11 01:55:00|2633.89|2632.39|2633.89|2632.39|2633.89|2632.39|2633.88|2632.38|0
1757556000000|2025-09-11 02:00:00|2633.53|2632.03|2633.52|2632.02|2633.88|2632.38|2633.52|2632.02|0
1757556300000|2025-09-11 02:05:00|2633.53|2632.03|2633.52|2632.02|2633.7|2632.2|2633.34|2631.84|0
1757556600000|2025-09-11 02:10:00|2633.88|2632.38|2633.88|2632.38|2633.89|2632.39|2633.52|2632.02|0
1757556900000|2025-09-11 02:15:00|2633.52|2632.02|2633.7|2632.2|2633.88|2632.38|2633.52|2632.02|0
1757557200000|2025-09-11 02:20:00|2633.53|2632.03|2633.88|2632.38|2633.89|2632.39|2633.52|2632.02|0
1757557500000|2025-09-11 02:25:00|2633.89|2632.39|2634.25|2632.75|2634.25|2632.75|2633.89|2632.39|0
1757557800000|2025-09-11 02:30:00|2634.07|2632.57|2634.26|2632.76|2634.26|2632.76|2633.89|2632.39|0
1757558100000|2025-09-11 02:35:00|2634.25|2632.75|2633.89|2632.39|2634.25|2632.75|2633.89|2632.39|0
1757558400000|2025-09-11 02:40:00|2633.9|2632.4|2633.53|2632.03|2633.9|2632.4|2633.53|2632.03|0
1757558700000|2025-09-11 02:45:00|2633.52|2632.02|2633.52|2632.02|2633.53|2632.03|2633.16|2631.66|0
1757559000000|2025-09-11 02:50:00|2633.53|2632.03|2633.17|2631.67|2633.53|2632.03|2632.81|2631.31|0
1757559300000|2025-09-11 02:55:00|2633.18|2631.68|2633.17|2631.67|2633.53|2632.03|2633.17|2631.67|0
1757559600000|2025-09-11 03:00:00|2633.18|2631.68|2633.18|2631.68|2633.18|2631.68|2633.17|2631.67|0
1757559900000|2025-09-11 03:05:00|2633.17|2631.67|2633.18|2631.68|2633.18|2631.68|2633.17|2631.67|0
1757560200000|2025-09-11 03:10:00|2633.17|2631.67|2633.17|2631.67|2633.18|2631.68|2633.17|2631.67|0
1757560500000|2025-09-11 03:15:00|2633.18|2631.68|2633.18|2631.68|2633.18|2631.68|2633.17|2631.67|0
1757560800000|2025-09-11 03:20:00|2632.82|2631.32|2633.18|2631.68|2633.18|2631.68|2632.82|2631.32|0
1757561100000|2025-09-11 03:25:00|2633.54|2632.04|2633.54|2632.04|2633.54|2632.04|2633.18|2631.68|0
1757561400000|2025-09-11 03:30:00|2633.18|2631.68|2633.18|2631.68|2633.18|2631.68|2633.17|2631.67|0
1757561700000|2025-09-11 03:35:00|2633.54|2632.04|2633.54|2632.04|2633.54|2632.04|2633.54|2632.04|0
1757562300000|2025-09-11 03:45:00|2633.53|2632.03|2633.89|2632.39|2633.9|2632.4|2633.53|2632.03|0
1757562600000|2025-09-11 03:50:00|2633.9|2632.4|2633.9|2632.4|2633.9|2632.4|2633.89|2632.39|0
1757562900000|2025-09-11 03:55:00|2633.54|2632.04|2633.18|2631.68|2633.54|2632.04|2632.82|2631.32|0
1757563200000|2025-09-11 04:00:00|2633.17|2631.67|2633.18|2631.68|2633.18|2631.68|2632.82|2631.32|0
1757563500000|2025-09-11 04:05:00|2632.82|2631.32|2632.82|2631.32|2632.83|2631.33|2632.82|2631.32|0
1757563800000|2025-09-11 04:10:00|2632.83|2631.33|2632.46|2630.96|2632.83|2631.33|2632.46|2630.96|0
1757564100000|2025-09-11 04:15:00|2632.11|2630.61|2630.66|2629.16|2632.11|2630.61|2630.31|2628.81|0
1757564400000|2025-09-11 04:20:00|2630.67|2629.17|2630.29|2628.79|2630.67|2629.17|2629.93|2628.43|0
1757564700000|2025-09-11 04:25:00|2629.93|2628.43|2630.3|2628.8|2630.47|2628.97|2629.57|2628.07|0
1757565000000|2025-09-11 04:30:00|2630.48|2628.98|2629.94|2628.44|2630.66|2629.16|2629.94|2628.44|0
1757565300000|2025-09-11 04:35:00|2630.3|2628.8|2630.48|2628.98|2630.48|2628.98|2629.94|2628.44|0
1757565600000|2025-09-11 04:40:00|2630.65|2629.15|2630.29|2628.79|2630.65|2629.15|2630.11|2628.61|0
1757565900000|2025-09-11 04:45:00|2630.3|2628.8|2630.29|2628.79|2630.48|2628.98|2630.29|2628.79|0
1757566200000|2025-09-11 04:50:00|2630.3|2628.8|2630.11|2628.61|2630.65|2629.15|2629.93|2628.43|0
1757566500000|2025-09-11 04:55:00|2629.93|2628.43|2630.29|2628.79|2630.29|2628.79|2629.93|2628.43|0
1757566800000|2025-09-11 05:00:00|2630.3|2628.8|2629.56|2628.06|2630.65|2629.15|2629.56|2628.06|0
1757567100000|2025-09-11 05:05:00|2629.57|2628.07|2630.28|2628.78|2630.64|2629.14|2629.57|2628.07|0
1757567400000|2025-09-11 05:10:00|2629.92|2628.42|2629.59|2628.09|2630.32|2628.82|2629.59|2628.09|0
1757567700000|2025-09-11 05:15:00|2629.95|2628.45|2630.67|2629.17|2630.85|2629.35|2629.59|2628.09|0
1757568000000|2025-09-11 05:20:00|2630.68|2629.18|2631.39|2629.89|2631.4|2629.9|2630.31|2628.81|0
1757568300000|2025-09-11 05:25:00|2631.4|2629.9|2631.57|2630.07|2631.76|2630.26|2631.39|2629.89|0
1757568600000|2025-09-11 05:30:00|2631.39|2629.89|2631.76|2630.26|2632.11|2630.61|2631.21|2629.71|0
1757568900000|2025-09-11 05:35:00|2632.11|2630.61|2632.47|2630.97|2632.47|2630.97|2631.75|2630.25|0
1757569200000|2025-09-11 05:40:00|2632.48|2630.98|2632.48|2630.98|2632.66|2631.16|2632.47|2630.97|0
1757569500000|2025-09-11 05:45:00|2632.47|2630.97|2631.95|2630.45|2632.49|2630.99|2631.95|2630.45|0
1757569800000|2025-09-11 05:50:00|2632.13|2630.63|2630.52|2629.02|2632.13|2630.63|2630.33|2628.83|0
1757570100000|2025-09-11 05:55:00|2630.34|2628.84|2629.98|2628.48|2630.34|2628.84|2629.62|2628.12|0
1757570400000|2025-09-11 06:00:00|2629.26|2627.76|2630.33|2628.83|2630.34|2628.84|2629.25|2627.75|0
1757570700000|2025-09-11 06:05:00|2630.34|2628.84|2631.06|2629.56|2631.06|2629.56|2630.33|2628.83|0
1757571000000|2025-09-11 06:10:00|2630.7|2629.2|2631.79|2630.29|2631.8|2630.3|2630.7|2629.2|0
1757571300000|2025-09-11 06:15:00|2631.44|2629.94|2632.95|2631.45|2632.95|2631.45|2631.08|2629.58|0
1757571600000|2025-09-11 06:20:00|2632.77|2631.27|2633.77|2632.27|2633.95|2632.45|2632.6|2631.1|0
1757571900000|2025-09-11 06:25:00|2633.78|2632.28|2634.12|2632.62|2634.49|2632.99|2633.42|2631.92|0
1757572200000|2025-09-11 06:30:00|2634.11|2632.61|2635.48|2634.08|2636.1|2634.7|2633.43|2631.93|1
1757572500000|2025-09-11 06:35:00|2635.98|2634.58|2635.98|2634.58|2636.23|2634.83|2635.98|2634.58|0
1757572800000|2025-09-11 06:40:00|2636.48|2635.08|2634.85|2633.45|2636.48|2635.08|2634.73|2633.33|19
1757573100000|2025-09-11 06:45:00|2635.35|2633.95|2634.73|2633.33|2635.48|2634.08|2634.73|2633.33|0
1757573400000|2025-09-11 06:50:00|2635.48|2634.08|2633.98|2632.58|2635.85|2634.45|2633.85|2632.45|3
1757573700000|2025-09-11 06:55:00|2634.03|2632.53|2634.76|2633.26|2634.76|2633.26|2633.66|2632.16|0
1757574000000|2025-09-11 07:00:00|2635.48|2633.98|2626.03|2625.53|2635.48|2633.98|2626.03|2625.53|2173
1757574300000|2025-09-11 07:05:00|2626.15|2625.65|2624.28|2623.78|2630.9|2630.4|2623.78|2623.28|1475
1757574600000|2025-09-11 07:10:00|2623.65|2623.15|2623.65|2623.15|2624.53|2624.03|2621.28|2620.78|1052
1757574900000|2025-09-11 07:15:00|2623.53|2623.03|2620.28|2619.78|2625.15|2624.65|2620.28|2619.78|838
1757575200000|2025-09-11 07:20:00|2620.33|2619.83|2622.7|2622.2|2624.33|2623.83|2619.33|2618.83|768
1757575500000|2025-09-11 07:25:00|2622.58|2622.08|2620.58|2620.08|2622.83|2622.33|2620.33|2619.83|635
1757575800000|2025-09-11 07:30:00|2620.71|2620.21|2620.71|2620.21|2621.46|2620.96|2618.21|2617.71|850
1757576100000|2025-09-11 07:35:00|2620.83|2620.33|2620.21|2619.71|2623.33|2622.83|2620.21|2619.71|584
1757576400000|2025-09-11 07:40:00|2620.14|2619.64|2621.14|2620.64|2621.89|2621.39|2619.89|2619.39|491
1757576700000|2025-09-11 07:45:00|2621.51|2621.01|2623.14|2622.64|2623.39|2622.89|2620.64|2620.14|500
1757577000000|2025-09-11 07:50:00|2622.98|2622.48|2623.6|2623.1|2624.23|2623.73|2622.73|2622.23|545
1757577300000|2025-09-11 07:55:00|2623.85|2623.35|2622.1|2621.6|2624.6|2624.1|2621.73|2621.23|385
1757577600000|2025-09-11 08:00:00|2622.04|2621.54|2624.67|2624.17|2624.67|2624.17|2620.92|2620.42|501
1757577900000|2025-09-11 08:05:00|2624.92|2624.42|2624.04|2623.54|2624.92|2624.42|2622.92|2622.42|440
1757578200000|2025-09-11 08:10:00|2623.78|2623.28|2625.91|2625.41|2625.91|2625.41|2623.16|2622.66|369
1757578500000|2025-09-11 08:15:00|2626.16|2625.66|2625.91|2625.41|2627.66|2627.16|2625.66|2625.16|440
1757578800000|2025-09-11 08:20:00|2625.96|2625.46|2623.33|2622.83|2626.46|2625.96|2623.21|2622.71|434
1757579100000|2025-09-11 08:25:00|2623.46|2622.96|2624.58|2624.08|2625.71|2625.21|2623.46|2622.96|173
1757579400000|2025-09-11 08:30:00|2624.78|2624.28|2622.91|2622.41|2625.16|2624.66|2622.66|2622.16|319
1757579700000|2025-09-11 08:35:00|2622.66|2622.16|2618.16|2617.66|2622.78|2622.28|2617.91|2617.41|588
1757580000000|2025-09-11 08:40:00|2618.52|2618.02|2620.77|2620.27|2620.77|2620.27|2617.52|2617.02|296
1757580300000|2025-09-11 08:45:00|2620.52|2620.02|2618.77|2618.27|2620.77|2620.27|2618.77|2618.27|231
1757580600000|2025-09-11 08:50:00|2618.48|2617.98|2618.48|2617.98|2618.73|2618.23|2617.48|2616.98|248
1757580900000|2025-09-11 08:55:00|2618.35|2617.85|2620.23|2619.73|2620.48|2619.98|2618.23|2617.73|236
1757581200000|2025-09-11 09:00:00|2620.15|2619.65|2622.15|2621.65|2622.4|2621.9|2619.9|2619.4|240
1757581500000|2025-09-11 09:05:00|2622.27|2621.77|2621.65|2621.15|2622.9|2622.4|2620.9|2620.4|429
1757581800000|2025-09-11 09:10:00|2621.41|2620.91|2619.91|2619.41|2621.53|2621.03|2618.53|2618.03|366
1757582100000|2025-09-11 09:15:00|2619.66|2619.16|2621.66|2621.16|2621.66|2621.16|2618.91|2618.41|165
1757582400000|2025-09-11 09:20:00|2622.02|2621.52|2623.02|2622.52|2623.39|2622.89|2621.77|2621.27|228
1757582700000|2025-09-11 09:25:00|2622.77|2622.27|2623.27|2622.77|2623.39|2622.89|2621.52|2621.02|320
1757583000000|2025-09-11 09:30:00|2622.96|2622.46|2623.71|2623.21|2623.96|2623.46|2622.08|2621.58|204
1757583300000|2025-09-11 09:35:00|2623.46|2622.96|2622.71|2622.21|2623.71|2623.21|2621.46|2620.96|263
1757583600000|2025-09-11 09:40:00|2622.89|2622.39|2624.64|2624.14|2624.64|2624.14|2622.76|2622.26|243
1757583900000|2025-09-11 09:45:00|2624.39|2623.89|2623.64|2623.14|2624.64|2624.14|2623.14|2622.64|261
1757584200000|2025-09-11 09:50:00|2623.48|2622.98|2622.85|2622.35|2623.98|2623.48|2622.23|2621.73|180
1757584500000|2025-09-11 09:55:00|2622.98|2622.48|2623.48|2622.98|2623.48|2622.98|2622.73|2622.23|104
1757584800000|2025-09-11 10:00:00|2623.58|2623.08|2626.08|2625.58|2626.33|2625.83|2623.45|2622.95|216
1757585100000|2025-09-11 10:05:00|2625.95|2625.45|2625.83|2625.33|2626.33|2625.83|2624.7|2624.2|190
1757585400000|2025-09-11 10:10:00|2625.42|2624.92|2627.17|2626.67|2627.29|2626.79|2625.42|2624.92|223
1757585700000|2025-09-11 10:15:00|2627.29|2626.79|2626.42|2625.92|2627.67|2627.17|2626.29|2625.79|402
1757586000000|2025-09-11 10:20:00|2626.8|2626.3|2628.92|2628.42|2629.3|2628.8|2626.42|2625.92|295
1757586300000|2025-09-11 10:25:00|2629.05|2628.55|2630.3|2629.8|2630.3|2629.8|2628.55|2628.05|214
1757586600000|2025-09-11 10:30:00|2630.04|2629.54|2629.54|2629.04|2630.04|2629.54|2629.16|2628.66|267
1757586900000|2025-09-11 10:35:00|2629.29|2628.79|2630.29|2629.79|2630.29|2629.79|2629.04|2628.54|278
1757587200000|2025-09-11 10:40:00|2630.41|2629.91|2630.41|2629.91|2631.16|2630.66|2630.16|2629.66|325
1757587500000|2025-09-11 10:45:00|2630.66|2630.16|2630.16|2629.66|2630.78|2630.28|2629.66|2629.16|204
1757587800000|2025-09-11 10:50:00|2630.34|2629.84|2630.96|2630.46|2631.59|2631.09|2630.09|2629.59|181
1757588100000|2025-09-11 10:55:00|2631.09|2630.59|2630.71|2630.21|2631.21|2630.71|2629.34|2628.84|430
1757588400000|2025-09-11 11:00:00|2630.67|2630.17|2630.55|2630.05|2630.8|2630.3|2628.05|2627.55|474
1757588700000|2025-09-11 11:05:00|2630.8|2630.3|2631.05|2630.55|2631.05|2630.55|2630.3|2629.8|206
1757589000000|2025-09-11 11:10:00|2630.9|2630.4|2631.65|2631.15|2631.65|2631.15|2630.9|2630.4|204
1757589300000|2025-09-11 11:15:00|2631.52|2631.02|2630.4|2629.9|2631.9|2631.4|2630.15|2629.65|157
1757589600000|2025-09-11 11:20:00|2630.45|2629.95|2630.7|2630.2|2631.2|2630.7|2630.2|2629.7|217
1757589900000|2025-09-11 11:25:00|2630.82|2630.32|2630.82|2630.32|2631.2|2630.7|2630.45|2629.95|184
1757590200000|2025-09-11 11:30:00|2631|2630.5|2630.75|2630.25|2631.63|2631.13|2629.63|2629.13|343
1757590500000|2025-09-11 11:35:00|2630.88|2630.38|2630.38|2629.88|2631|2630.5|2629.88|2629.38|223
1757590800000|2025-09-11 11:40:00|2630.2|2629.7|2630.7|2630.2|2630.7|2630.2|2629.2|2628.7|183
1757591100000|2025-09-11 11:45:00|2630.45|2629.95|2630.82|2630.32|2631.57|2631.07|2630.2|2629.7|176
1757591400000|2025-09-11 11:50:00|2630.69|2630.19|2630.44|2629.94|2630.94|2630.44|2630.07|2629.57|160
1757591700000|2025-09-11 11:55:00|2630.32|2629.82|2630.57|2630.07|2630.82|2630.32|2629.82|2629.32|93
1757592000000|2025-09-11 12:00:00|2630.56|2630.06|2630.81|2630.31|2631.56|2631.06|2630.06|2629.56|166
1757592300000|2025-09-11 12:05:00|2630.93|2630.43|2630.06|2629.56|2630.93|2630.43|2629.81|2629.31|221
1757592600000|2025-09-11 12:10:00|2630.29|2629.79|2631.16|2630.66|2631.41|2630.91|2630.29|2629.79|218
1757592900000|2025-09-11 12:15:00|2631.04|2630.54|2630.79|2630.29|2631.91|2631.41|2629.41|2628.91|378
1757593200000|2025-09-11 12:20:00|2630.61|2630.11|2631.23|2630.73|2632.23|2631.73|2630.11|2629.61|402
1757593500000|2025-09-11 12:25:00|2631.36|2630.86|2631.61|2631.11|2631.86|2631.36|2630.36|2629.86|318
1757593800000|2025-09-11 12:30:00|2631.57|2631.07|2624.44|2623.94|2631.69|2631.19|2623.32|2622.82|1191
1757594100000|2025-09-11 12:35:00|2624.32|2623.82|2621.82|2621.32|2625.57|2625.07|2621.44|2620.94|783
1757594400000|2025-09-11 12:40:00|2622.1|2621.6|2625.35|2624.85|2625.47|2624.97|2621.97|2621.47|500
1757594700000|2025-09-11 12:45:00|2625.47|2624.97|2625.6|2625.1|2626.6|2626.1|2624.85|2624.35|742
1757595000000|2025-09-11 12:50:00|2625.3|2624.8|2628.3|2627.8|2628.55|2628.05|2625.3|2624.8|602
1757595300000|2025-09-11 12:55:00|2628.55|2628.05|2630.17|2629.67|2631.05|2630.55|2627.3|2626.8|929
1757595600000|2025-09-11 13:00:00|2630.06|2629.56|2630.69|2630.19|2632.31|2631.81|2629.69|2629.19|909
1757595900000|2025-09-11 13:05:00|2630.19|2629.69|2627.19|2626.69|2630.44|2629.94|2626.94|2626.44|746
1757596200000|2025-09-11 13:10:00|2627.4|2626.9|2626.65|2626.15|2628.15|2627.65|2626.15|2625.65|488
1757596500000|2025-09-11 13:15:00|2626.9|2626.4|2629.9|2629.4|2630.4|2629.9|2626.4|2625.9|525
1757596800000|2025-09-11 13:20:00|2629.72|2629.22|2629.97|2629.47|2630.47|2629.97|2628.59|2628.09|494
1757597100000|2025-09-11 13:25:00|2629.84|2629.34|2628.84|2628.34|2630.47|2629.97|2628.84|2628.34|397
1757597400000|2025-09-11 13:30:00|2628.81|2628.31|2631.94|2631.44|2633.69|2633.19|2628.44|2627.94|1067
1757597700000|2025-09-11 13:35:00|2632.19|2631.69|2633.69|2633.19|2633.69|2633.19|2630.19|2629.69|804
1757598000000|2025-09-11 13:40:00|2633.55|2633.05|2637.3|2636.8|2637.3|2636.8|2633.55|2633.05|977
1757598300000|2025-09-11 13:45:00|2637.05|2636.55|2639.3|2638.8|2639.55|2639.05|2636.05|2635.55|784
1757598600000|2025-09-11 13:50:00|2639.38|2638.88|2640.88|2640.38|2641.13|2640.63|2638.38|2637.88|663
1757598900000|2025-09-11 13:55:00|2640.63|2640.13|2642.63|2642.13|2643.88|2643.38|2640.38|2639.88|980
1757599200000|2025-09-11 14:00:00|2642.67|2642.17|2641.42|2640.92|2643.92|2643.42|2640.92|2640.42|2174
1757599500000|2025-09-11 14:05:00|2641.54|2641.04|2640.17|2639.67|2641.67|2641.17|2638.92|2638.42|749
1757599800000|2025-09-11 14:10:00|2640.25|2639.75|2638.75|2638.25|2640.37|2639.87|2638.75|2638.25|760
1757600100000|2025-09-11 14:15:00|2638.87|2638.37|2638.12|2637.62|2640.25|2639.75|2637.5|2637|670
1757600400000|2025-09-11 14:20:00|2637.94|2637.44|2638.07|2637.57|2639.07|2638.57|2637.57|2637.07|458
1757600700000|2025-09-11 14:25:00|2638.19|2637.69|2637.07|2636.57|2638.82|2638.32|2636.32|2635.82|594
1757601000000|2025-09-11 14:30:00|2637.2|2636.7|2636.95|2636.45|2637.45|2636.95|2633.95|2633.45|703
1757601300000|2025-09-11 14:35:00|2636.82|2636.32|2637.32|2636.82|2637.45|2636.95|2635.07|2634.57|497
1757601600000|2025-09-11 14:40:00|2637.21|2636.71|2638.46|2637.96|2638.59|2638.09|2636.09|2635.59|542
1757601900000|2025-09-11 14:45:00|2638.34|2637.84|2636.34|2635.84|2638.34|2637.84|2635.09|2634.59|513
1757602200000|2025-09-11 14:50:00|2636.44|2635.94|2636.19|2635.69|2637.44|2636.94|2635.56|2635.06|365
1757602500000|2025-09-11 14:55:00|2635.44|2634.94|2635.06|2634.56|2636.31|2635.81|2634.31|2633.81|510
1757602800000|2025-09-11 15:00:00|2635.23|2634.73|2633.11|2632.61|2635.61|2635.11|2632.86|2632.36|492
1757603100000|2025-09-11 15:05:00|2633.36|2632.86|2631.61|2631.11|2634.11|2633.61|2631.61|2631.11|507
1757603400000|2025-09-11 15:10:00|2631.7|2631.2|2633.57|2633.07|2633.57|2633.07|2631.7|2631.2|636
1757603700000|2025-09-11 15:15:00|2633.7|2633.2|2635.2|2634.7|2635.45|2634.95|2633.2|2632.7|590
1757604000000|2025-09-11 15:20:00|2635.05|2634.55|2635.31|2633.81|2635.92|2635.42|2634.3|2633.8|846
1757604300000|2025-09-11 15:25:00|2635.67|2634.17|2636.03|2634.53|2636.16|2634.66|2635.66|2634.16|834
1757604600000|2025-09-11 15:30:00|2636.04|2634.54|2634.12|2632.72|2636.04|2634.54|2633.25|2631.85|335
1757604900000|2025-09-11 15:35:00|2634|2632.6|2634.5|2633.1|2635.25|2633.85|2634|2632.6|168
1757605200000|2025-09-11 15:40:00|2634.62|2633.22|2633.87|2632.47|2634.75|2633.35|2633.62|2632.22|21
1757605500000|2025-09-11 15:45:00|2634|2632.6|2632.25|2630.85|2634.5|2633.1|2632|2630.6|405
1757605800000|2025-09-11 15:50:00|2633.25|2631.85|2635|2633.6|2635|2633.6|2633.25|2631.85|1099
1757606100000|2025-09-11 15:55:00|2635.12|2633.72|2634.92|2633.42|2635.25|2633.85|2634.75|2633.35|1
1757606400000|2025-09-11 16:00:00|2634.91|2633.41|2635.66|2634.16|2635.66|2634.16|2634.91|2633.41|0
1757606700000|2025-09-11 16:05:00|2635.65|2634.15|2635.65|2634.15|2635.66|2634.16|2635.65|2634.15|0
1757607000000|2025-09-11 16:10:00|2635.66|2634.16|2635.3|2633.8|2636.02|2634.52|2635.29|2633.79|0
1757607300000|2025-09-11 16:15:00|2635.65|2634.15|2636.01|2634.51|2636.01|2634.51|2635.64|2634.14|0
1757607600000|2025-09-11 16:20:00|2636.37|2634.87|2636.72|2635.22|2636.73|2635.23|2636.36|2634.86|0
1757607900000|2025-09-11 16:25:00|2636.73|2635.23|2636.72|2635.22|2637.1|2635.6|2636.37|2634.87|0
1757608200000|2025-09-11 16:30:00|2636.73|2635.23|2636.36|2634.86|2637.09|2635.59|2636.36|2634.86|0
1757608500000|2025-09-11 16:35:00|2636.35|2634.85|2636.72|2635.22|2636.73|2635.23|2636|2634.5|0
1757608800000|2025-09-11 16:40:00|2636.73|2635.23|2636.36|2634.86|2636.73|2635.23|2636.35|2634.85|0
1757609100000|2025-09-11 16:45:00|2636.37|2634.87|2636.36|2634.86|2636.37|2634.87|2636.35|2634.85|0
1757609400000|2025-09-11 16:50:00|2636.35|2634.85|2635.99|2634.49|2636.36|2634.86|2635.98|2634.48|0
1757609700000|2025-09-11 16:55:00|2636|2634.5|2636.35|2634.85|2636.36|2634.86|2635.99|2634.49|0
1757610000000|2025-09-11 17:00:00|2636.34|2634.84|2635.99|2634.49|2636.34|2634.84|2635.98|2634.48|0
1757610300000|2025-09-11 17:05:00|2636|2634.5|2636|2634.5|2636|2634.5|2635.62|2634.12|0
1757610600000|2025-09-11 17:10:00|2636.01|2634.51|2636.37|2634.87|2636.73|2635.23|2636|2634.5|0
1757610900000|2025-09-11 17:15:00|2636.55|2635.05|2636.36|2634.86|2636.55|2635.05|2636|2634.5|0
1757611200000|2025-09-11 17:20:00|2636.37|2634.87|2636.37|2634.87|2636.73|2635.23|2636.36|2634.86|0
1757611500000|2025-09-11 17:25:00|2636.38|2634.88|2636|2634.5|2636.74|2635.24|2635.99|2634.49|0
1757611800000|2025-09-11 17:30:00|2636.36|2634.86|2636.73|2635.23|2636.73|2635.23|2636.36|2634.86|0
1757612100000|2025-09-11 17:35:00|2636.72|2635.22|2636.72|2635.22|2637.08|2635.58|2636.71|2635.21|0
1757612400000|2025-09-11 17:40:00|2636.73|2635.23|2637.09|2635.59|2637.45|2635.95|2636.73|2635.23|0
1757612700000|2025-09-11 17:45:00|2637.08|2635.58|2637.07|2635.57|2637.09|2635.59|2637.06|2635.56|0
1757613000000|2025-09-11 17:50:00|2637.06|2635.56|2637.43|2635.93|2637.43|2635.93|2637.05|2635.55|0
1757613300000|2025-09-11 17:55:00|2637.07|2635.57|2637.8|2636.3|2637.81|2636.31|2637.07|2635.57|0
1757613600000|2025-09-11 18:00:00|2637.81|2636.31|2637.8|2636.3|2638.16|2636.66|2637.8|2636.3|0
1757613900000|2025-09-11 18:05:00|2637.81|2636.31|2637.79|2636.29|2637.81|2636.31|2637.43|2635.93|0
1757614200000|2025-09-11 18:10:00|2637.61|2636.11|2637.44|2635.94|2637.81|2636.31|2637.43|2635.93|0
1757614500000|2025-09-11 18:15:00|2637.8|2636.3|2637.43|2635.93|2637.8|2636.3|2637.43|2635.93|0
1757614800000|2025-09-11 18:20:00|2637.07|2635.57|2637.44|2635.94|2637.44|2635.94|2637.07|2635.57|0
1757615100000|2025-09-11 18:25:00|2637.45|2635.95|2637.43|2635.93|2637.45|2635.95|2637.07|2635.57|0
1757615400000|2025-09-11 18:30:00|2637.44|2635.94|2637.42|2635.92|2637.44|2635.94|2637.07|2635.57|0
1757615700000|2025-09-11 18:35:00|2637.24|2635.74|2637.44|2635.94|2637.44|2635.94|2637.07|2635.57|0
1757616000000|2025-09-11 18:40:00|2637.08|2635.58|2637.45|2635.95|2637.45|2635.95|2637.08|2635.58|0
1757616300000|2025-09-11 18:45:00|2637.63|2636.13|2637.8|2636.3|2637.81|2636.31|2637.63|2636.13|0
1757616600000|2025-09-11 18:50:00|2637.81|2636.31|2638.16|2636.66|2638.17|2636.67|2637.8|2636.3|0
1757616900000|2025-09-11 18:55:00|2638.17|2636.67|2637.8|2636.3|2638.17|2636.67|2637.8|2636.3|0
1757617200000|2025-09-11 19:00:00|2637.81|2636.31|2637.81|2636.31|2638.17|2636.67|2637.8|2636.3|0
1757617500000|2025-09-11 19:05:00|2637.82|2636.32|2637.8|2636.3|2638.17|2636.67|2637.8|2636.3|0
1757617800000|2025-09-11 19:10:00|2637.44|2635.94|2637.81|2636.31|2637.81|2636.31|2637.44|2635.94|0
1757618100000|2025-09-11 19:15:00|2637.8|2636.3|2638.53|2637.03|2638.53|2637.03|2637.8|2636.3|0
1757618400000|2025-09-11 19:20:00|2638.52|2637.02|2638.53|2637.03|2638.53|2637.03|2638.17|2636.67|0
1757618700000|2025-09-11 19:25:00|2638.52|2637.02|2638.53|2637.03|2638.53|2637.03|2638.52|2637.02|0
1757619000000|2025-09-11 19:30:00|2638.54|2637.04|2638.93|2637.43|2638.93|2637.43|2638.54|2637.04|0
1757619300000|2025-09-11 19:35:00|2639.11|2637.61|2639.28|2637.78|2639.29|2637.79|2638.93|2637.43|0
1757619600000|2025-09-11 19:40:00|2638.93|2637.43|2638.89|2637.39|2639.28|2637.78|2638.89|2637.39|0
1757619900000|2025-09-11 19:45:00|2638.53|2637.03|2638.9|2637.4|2638.9|2637.4|2638.53|2637.03|0
1757620200000|2025-09-11 19:50:00|2638.89|2637.39|2639.27|2637.77|2639.28|2637.78|2638.54|2637.04|0
1757620500000|2025-09-11 19:55:00|2639.09|2637.59|2638.69|2637.19|2639.27|2637.77|2638.5|2637|0
1757620800000|2025-09-11 20:00:00|2639.01|2637.51|2639.07|2637.57|2639.12|2637.62|2638.61|2637.11|0
1757621100000|2025-09-11 20:05:00|2639.08|2637.58|2639.4|2637.9|2639.59|2638.09|2639.07|2637.57|0
1757621400000|2025-09-11 20:10:00|2639.48|2637.98|2638.86|2637.36|2639.51|2638.01|2638.86|2637.36|0
1757621700000|2025-09-11 20:15:00|2638.85|2637.35|2639.07|2637.57|2639.26|2637.76|2638.78|2637.28|0
1757622000000|2025-09-11 20:20:00|2639.08|2637.58|2639|2637.5|2639.18|2637.68|2639|2637.5|0
1757622300000|2025-09-11 20:25:00|2639.07|2637.57|2639.07|2637.57|2639.11|2637.61|2639|2637.5|0
1757622600000|2025-09-11 20:30:00|2639|2637.5|2639.18|2637.68|2639.26|2637.76|2639|2637.5|0
1757622900000|2025-09-11 20:35:00|2639.11|2637.61|2638.86|2637.36|2639.18|2637.68|2638.86|2637.36|0
1757623200000|2025-09-11 20:40:00|2638.93|2637.43|2638.86|2637.36|2639|2637.5|2638.78|2637.28|0
1757623500000|2025-09-11 20:45:00|2638.93|2637.43|2639.11|2637.61|2639.18|2637.68|2638.78|2637.28|0
1757623800000|2025-09-11 20:50:00|2639.07|2637.57|2639.07|2637.57|2639.18|2637.68|2638.93|2637.43|0
1757624100000|2025-09-11 20:55:00|2639|2637.5|2638.96|2637.46|2639.11|2637.61|2638.86|2637.36|0
1757624400000|2025-09-11 21:00:00|2638.93|2637.43|2638.82|2637.32|2638.93|2637.43|2638.78|2637.28|0
1757624700000|2025-09-11 21:05:00|2638.78|2637.28|2638.86|2637.36|2638.96|2637.46|2638.71|2637.21|0
1757625000000|2025-09-11 21:10:00|2638.89|2637.39|2638.89|2637.39|2638.96|2637.46|2638.89|2637.39|0
1757625300000|2025-09-11 21:15:00|2638.93|2637.43|2638.89|2637.39|2638.93|2637.43|2638.89|2637.39|0
1757625600000|2025-09-11 21:20:00|2638.93|2637.43|2639.11|2637.61|2639.21|2637.71|2638.93|2637.43|0
1757625900000|2025-09-11 21:25:00|2639.18|2637.68|2639.14|2637.64|2639.18|2637.68|2639.14|2637.64|0
1757626200000|2025-09-11 21:30:00|2639.11|2637.61|2639.73|2638.23|2639.76|2638.26|2639.11|2637.61|0
1757626500000|2025-09-11 21:35:00|2639.69|2638.19|2639.36|2637.86|2639.73|2638.23|2639.29|2637.79|0
1757626800000|2025-09-11 21:40:00|2639.4|2637.9|2639.4|2637.9|2639.47|2637.97|2639.32|2637.82|0
1757627100000|2025-09-11 21:45:00|2639.36|2637.86|2639.84|2638.34|2639.84|2638.34|2639.36|2637.86|0
1757627400000|2025-09-11 21:50:00|2639.87|2638.37|2639.69|2638.19|2639.91|2638.41|2639.69|2638.19|0
1757627700000|2025-09-11 21:55:00|2639.76|2638.26|2640.09|2638.59|2640.16|2638.66|2639.76|2638.26|0
1757628000000|2025-09-11 22:00:00|2640.05|2638.55|2639.51|2638.01|2640.09|2638.59|2639.21|2637.71|0
1757628300000|2025-09-11 22:05:00|2639.5|2638|2639.69|2638.19|2639.76|2638.26|2639.25|2637.75|0
1757628600000|2025-09-11 22:10:00|2639.65|2638.15|2639.29|2637.79|2639.8|2638.3|2639.29|2637.79|0
1757628900000|2025-09-11 22:15:00|2639.36|2637.86|2639.21|2637.71|2639.4|2637.9|2639.18|2637.68|0
1757629200000|2025-09-11 22:20:00|2639.18|2637.68|2639.36|2637.86|2639.58|2638.08|2639.03|2637.53|0
1757629500000|2025-09-11 22:25:00|2639.4|2637.9|2639.43|2637.93|2639.51|2638.01|2639.21|2637.71|0
1757629800000|2025-09-11 22:30:00|2639.4|2637.9|2639.03|2637.53|2639.51|2638.01|2639|2637.5|0
1757630100000|2025-09-11 22:35:00|2639.07|2637.57|2638.89|2637.39|2639.18|2637.68|2638.81|2637.31|0
1757630400000|2025-09-11 22:40:00|2638.88|2637.38|2638.89|2637.39|2638.96|2637.46|2638.7|2637.2|0
1757630700000|2025-09-11 22:45:00|2638.88|2637.38|2639.03|2637.53|2639.1|2637.6|2638.81|2637.31|0
1757631000000|2025-09-11 22:50:00|2639.07|2637.57|2639.21|2637.71|2639.36|2637.86|2639.03|2637.53|0
1757631300000|2025-09-11 22:55:00|2639.22|2637.72|2639.21|2637.71|2639.25|2637.75|2639.07|2637.57|0
1757631600000|2025-09-11 23:00:00|2639.24|2637.74|2639.21|2637.71|2639.32|2637.82|2639.1|2637.6|0
1757631900000|2025-09-11 23:05:00|2639.17|2637.67|2638.92|2637.42|2639.17|2637.67|2638.84|2637.34|0
1757632200000|2025-09-11 23:10:00|2638.95|2637.45|2639.54|2638.04|2639.61|2638.11|2638.92|2637.42|0
1757632500000|2025-09-11 23:15:00|2639.5|2638|2639.61|2638.11|2639.61|2638.11|2639.39|2637.89|0
1757632800000|2025-09-11 23:20:00|2639.57|2638.07|2639.79|2638.29|2639.87|2638.37|2639.54|2638.04|0
1757633100000|2025-09-11 23:25:00|2639.76|2638.26|2639.61|2638.11|2639.79|2638.29|2639.46|2637.96|0
1757633400000|2025-09-11 23:30:00|2639.68|2638.18|2639.68|2638.18|2639.72|2638.22|2639.61|2638.11|0
1757633700000|2025-09-11 23:35:00|2639.72|2638.22|2639.54|2638.04|2639.87|2638.37|2639.46|2637.96|0
1757634000000|2025-09-11 23:40:00|2639.57|2638.07|2639.54|2638.04|2639.61|2638.11|2639.46|2637.96|0
1757634300000|2025-09-11 23:45:00|2639.53|2638.03|2639.39|2637.89|2639.54|2638.04|2639.32|2637.82|0
1757634600000|2025-09-11 23:50:00|2639.32|2637.82|2639.54|2638.04|2639.61|2638.11|2639.24|2637.74|0
1757634900000|2025-09-11 23:55:00|2639.57|2638.07|2639.39|2637.89|2639.72|2638.22|2639.39|2637.89|0
1757635200000|2025-09-12 00:00:00|2639.32|2637.82|2638.98|2637.48|2639.43|2637.93|2638.8|2637.3|0
1757635500000|2025-09-12 00:05:00|2638.91|2637.41|2638.98|2637.48|2639.05|2637.55|2638.8|2637.3|0
1757635800000|2025-09-12 00:10:00|2638.94|2637.44|2639.13|2637.63|2639.32|2637.82|2638.91|2637.41|0
1757636100000|2025-09-12 00:15:00|2639.14|2637.64|2637.97|2636.47|2639.32|2637.82|2637.96|2636.46|0
1757636400000|2025-09-12 00:20:00|2638.32|2636.82|2638.32|2636.82|2638.33|2636.83|2637.97|2636.47|0
1757636700000|2025-09-12 00:25:00|2638.33|2636.83|2638.68|2637.18|2638.69|2637.19|2638.32|2636.82|0
1757637000000|2025-09-12 00:30:00|2639.03|2637.53|2638.32|2636.82|2639.39|2637.89|2638.31|2636.81|0
1757637300000|2025-09-12 00:35:00|2637.96|2636.46|2638.32|2636.82|2638.32|2636.82|2637.96|2636.46|0
1757637600000|2025-09-12 00:40:00|2637.96|2636.46|2638.31|2636.81|2638.32|2636.82|2637.96|2636.46|0
1757638500000|2025-09-12 00:55:00|2638.48|2636.98|2638.3|2636.8|2638.66|2637.16|2638.3|2636.8|0
1757638800000|2025-09-12 01:00:00|2638.12|2636.62|2638.32|2636.82|2638.5|2637|2637.94|2636.44|0
1757639100000|2025-09-12 01:05:00|2637.96|2636.46|2637.97|2636.47|2638.32|2636.82|2637.96|2636.46|0
1757639400000|2025-09-12 01:10:00|2638.33|2636.83|2638.33|2636.83|2638.33|2636.83|2637.97|2636.47|0
1757639700000|2025-09-12 01:15:00|2638.32|2636.82|2638.33|2636.83|2638.33|2636.83|2638.32|2636.82|0
1757640000000|2025-09-12 01:20:00|2638.32|2636.82|2638.32|2636.82|2638.32|2636.82|2638.14|2636.64|0
1757640300000|2025-09-12 01:25:00|2638.14|2636.64|2638.31|2636.81|2638.31|2636.81|2637.95|2636.45|0
1757640600000|2025-09-12 01:30:00|2637.96|2636.46|2637.6|2636.1|2637.96|2636.46|2637.24|2635.74|0
1757640900000|2025-09-12 01:35:00|2637.42|2635.92|2637.24|2635.74|2637.6|2636.1|2637.24|2635.74|0
1757641200000|2025-09-12 01:40:00|2636.89|2635.39|2636.89|2635.39|2636.89|2635.39|2636.88|2635.38|0
1757641500000|2025-09-12 01:45:00|2636.53|2635.03|2635.08|2633.58|2636.53|2635.03|2634.37|2632.87|0
1757641800000|2025-09-12 01:50:00|2635.25|2633.75|2635.26|2633.76|2635.44|2633.94|2635.08|2633.58|0
1757642100000|2025-09-12 01:55:00|2635.43|2633.93|2635.43|2633.93|2635.44|2633.94|2635.07|2633.57|0
1757642400000|2025-09-12 02:00:00|2635.25|2633.75|2634.72|2633.22|2635.43|2633.93|2634.36|2632.86|0
1757642700000|2025-09-12 02:05:00|2634.54|2633.04|2634.37|2632.87|2634.72|2633.22|2634.36|2632.86|0
1757643000000|2025-09-12 02:10:00|2634.72|2633.22|2634.84|2633.34|2634.85|2633.35|2634.37|2632.87|0
1757643300000|2025-09-12 02:15:00|2634.85|2633.35|2634.84|2633.34|2635.2|2633.7|2634.48|2632.98|0
1757643600000|2025-09-12 02:20:00|2635.02|2633.52|2635.19|2633.69|2635.19|2633.69|2635.02|2633.52|0
1757643900000|2025-09-12 02:25:00|2635.37|2633.87|2635.55|2634.05|2635.55|2634.05|2635.19|2633.69|0
1757644200000|2025-09-12 02:30:00|2635.54|2634.04|2635.55|2634.05|2635.73|2634.23|2635.54|2634.04|0
1757644500000|2025-09-12 02:35:00|2635.73|2634.23|2636.27|2634.77|2636.27|2634.77|2635.73|2634.23|0
1757644800000|2025-09-12 02:40:00|2636.28|2634.78|2636.28|2634.78|2636.64|2635.14|2635.92|2634.42|0
1757645100000|2025-09-12 02:45:00|2635.92|2634.42|2635.92|2634.42|2636.28|2634.78|2635.92|2634.42|0
1757645400000|2025-09-12 02:50:00|2636.1|2634.6|2635.92|2634.42|2636.1|2634.6|2635.92|2634.42|0
1757645700000|2025-09-12 02:55:00|2635.75|2634.25|2635.56|2634.06|2635.92|2634.42|2635.56|2634.06|0
1757646000000|2025-09-12 03:00:00|2635.57|2634.07|2635.92|2634.42|2635.92|2634.42|2635.56|2634.06|0
1757646300000|2025-09-12 03:05:00|2635.91|2634.41|2635.92|2634.42|2635.92|2634.42|2635.91|2634.41|0
1757646600000|2025-09-12 03:10:00|2636.28|2634.78|2635.92|2634.42|2636.28|2634.78|2635.92|2634.42|0
1757646900000|2025-09-12 03:15:00|2636.27|2634.77|2635.93|2634.43|2636.28|2634.78|2635.92|2634.42|0
1757647200000|2025-09-12 03:20:00|2635.92|2634.42|2636.28|2634.78|2636.28|2634.78|2635.92|2634.42|0
1757647500000|2025-09-12 03:25:00|2635.93|2634.43|2634.5|2633|2635.93|2634.43|2634.5|2633|0
1757647800000|2025-09-12 03:30:00|2634.86|2633.36|2634.86|2633.36|2634.86|2633.36|2634.5|2633|0
1757648100000|2025-09-12 03:35:00|2634.85|2633.35|2635.21|2633.71|2635.21|2633.71|2634.85|2633.35|0
1757648400000|2025-09-12 03:40:00|2634.86|2633.36|2635.21|2633.71|2635.21|2633.71|2634.85|2633.35|0
1757648700000|2025-09-12 03:45:00|2635.2|2633.7|2635.2|2633.7|2635.21|2633.71|2635.2|2633.7|0
1757649000000|2025-09-12 03:50:00|2635.21|2633.71|2635.47|2633.97|2635.64|2634.14|2635.2|2633.7|0
1757649300000|2025-09-12 03:55:00|2635.65|2634.15|2636.37|2634.87|2636.72|2635.22|2635.65|2634.15|0
1757649600000|2025-09-12 04:00:00|2636.19|2634.69|2636.37|2634.87|2636.37|2634.87|2636.01|2634.51|0
1757649900000|2025-09-12 04:05:00|2636.38|2634.88|2636.38|2634.88|2636.73|2635.23|2636.37|2634.87|0
1757650200000|2025-09-12 04:10:00|2636.37|2634.87|2636.56|2635.06|2636.74|2635.24|2636.37|2634.87|0
1757650500000|2025-09-12 04:15:00|2636.38|2634.88|2636.73|2635.23|2636.73|2635.23|2636.37|2634.87|0
1757650800000|2025-09-12 04:20:00|2636.74|2635.24|2637.09|2635.59|2637.1|2635.6|2636.73|2635.23|0
1757651100000|2025-09-12 04:25:00|2636.73|2635.23|2637.09|2635.59|2637.09|2635.59|2636.73|2635.23|0
1757651400000|2025-09-12 04:30:00|2637.44|2635.94|2637.44|2635.94|2637.62|2636.12|2637.44|2635.94|0
1757651700000|2025-09-12 04:35:00|2637.45|2635.95|2637.45|2635.95|2637.8|2636.3|2637.44|2635.94|0
1757652000000|2025-09-12 04:40:00|2637.8|2636.3|2637.8|2636.3|2637.8|2636.3|2637.8|2636.3|0
1757652300000|2025-09-12 04:45:00|2637.98|2636.48|2637.8|2636.3|2638.16|2636.66|2637.8|2636.3|0
1757652900000|2025-09-12 04:55:00|2637.44|2635.94|2637.08|2635.58|2637.44|2635.94|2636.73|2635.23|0
1757653200000|2025-09-12 05:00:00|2637.44|2635.94|2637.8|2636.3|2637.8|2636.3|2637.08|2635.58|0
1757653500000|2025-09-12 05:05:00|2637.44|2635.94|2637.44|2635.94|2637.44|2635.94|2637.44|2635.94|0
1757653800000|2025-09-12 05:10:00|2637.08|2635.58|2637.44|2635.94|2637.45|2635.95|2637.08|2635.58|0
1757654100000|2025-09-12 05:15:00|2637.52|2636.02|2637.93|2636.43|2638.11|2636.61|2637.52|2636.02|0
1757654400000|2025-09-12 05:20:00|2638.29|2636.79|2638.28|2636.78|2638.64|2637.14|2638.28|2636.78|0
1757654700000|2025-09-12 05:25:00|2638.64|2637.14|2638.75|2637.25|2639.1|2637.6|2638.29|2636.79|0
1757655000000|2025-09-12 05:30:00|2639.1|2637.6|2638.75|2637.25|2639.11|2637.61|2638.75|2637.25|0
1757655300000|2025-09-12 05:35:00|2638.74|2637.24|2638.93|2637.43|2638.93|2637.43|2638.38|2636.88|0
1757655600000|2025-09-12 05:40:00|2638.76|2637.26|2639.47|2637.97|2639.47|2637.97|2638.75|2637.25|0
1757655900000|2025-09-12 05:45:00|2639.11|2637.61|2639.12|2637.62|2639.12|2637.62|2638.76|2637.26|0
1757656200000|2025-09-12 05:50:00|2639.11|2637.61|2639.11|2637.61|2639.12|2637.62|2639.11|2637.61|0
1757656500000|2025-09-12 05:55:00|2639.47|2637.97|2639.11|2637.61|2639.47|2637.97|2638.93|2637.43|0
1757656800000|2025-09-12 06:00:00|2639.47|2637.97|2638.39|2636.89|2639.82|2638.32|2638.03|2636.53|0
1757657100000|2025-09-12 06:05:00|2638.03|2636.53|2637.77|2636.27|2638.03|2636.53|2637.01|2635.51|0
1757657400000|2025-09-12 06:10:00|2637.41|2635.91|2637.15|2635.65|2637.41|2635.91|2635.99|2634.49|0
1757657700000|2025-09-12 06:15:00|2636.79|2635.29|2636.44|2634.94|2636.79|2635.29|2636.08|2634.58|0
1757658000000|2025-09-12 06:20:00|2636.79|2635.29|2636.78|2635.28|2637.15|2635.65|2636.78|2635.28|0
1757658300000|2025-09-12 06:25:00|2636.43|2634.93|2635.87|2634.37|2636.78|2635.28|2635.51|2634.01|0
1757658600000|2025-09-12 06:30:00|2636.23|2634.73|2638.76|2637.36|2638.89|2637.49|2636.22|2634.72|5
1757658900000|2025-09-12 06:35:00|2638.51|2637.11|2636.26|2634.86|2638.51|2637.11|2636.26|2634.86|9
1757659200000|2025-09-12 06:40:00|2635.26|2633.86|2636.51|2635.11|2637.89|2636.49|2635.26|2633.86|14
1757659800000|2025-09-12 06:50:00|2636.64|2635.24|2636.26|2634.86|2636.76|2635.36|2636.14|2634.74|12
1757660100000|2025-09-12 06:55:00|2636.67|2635.17|2637.76|2636.26|2637.76|2636.26|2636.31|2634.81|0
1757660400000|2025-09-12 07:00:00|2637.41|2635.91|2643.94|2643.44|2643.94|2643.44|2637.05|2635.55|2587
1757660700000|2025-09-12 07:05:00|2644.06|2643.56|2640.94|2640.44|2645.31|2644.81|2640.44|2639.94|1401
1757661000000|2025-09-12 07:10:00|2640.81|2640.31|2642.19|2641.69|2642.94|2642.44|2639.56|2639.06|1278
1757661300000|2025-09-12 07:15:00|2641.94|2641.44|2644.31|2643.81|2645.94|2645.44|2641.69|2641.19|1060
1757661600000|2025-09-12 07:20:00|2644.36|2643.86|2642.99|2642.49|2644.61|2644.11|2641.99|2641.49|702
1757661900000|2025-09-12 07:25:00|2643.11|2642.61|2638.74|2638.24|2643.61|2643.11|2638.24|2637.74|884
1757662200000|2025-09-12 07:30:00|2638.94|2638.44|2639.19|2638.69|2640.94|2640.44|2637.56|2637.06|732
1757662500000|2025-09-12 07:35:00|2639.44|2638.94|2641.69|2641.19|2642.19|2641.69|2639.31|2638.81|368
1757662800000|2025-09-12 07:40:00|2641.6|2641.1|2636.85|2636.35|2641.85|2641.35|2636.35|2635.85|485
1757663100000|2025-09-12 07:45:00|2637.1|2636.6|2639.35|2638.85|2639.97|2639.47|2637.1|2636.6|436
1757663400000|2025-09-12 07:50:00|2639.52|2639.02|2641.02|2640.52|2641.39|2640.89|2639.02|2638.52|565
1757663700000|2025-09-12 07:55:00|2640.89|2640.39|2640.02|2639.52|2641.27|2640.77|2639.02|2638.52|462
1757664000000|2025-09-12 08:00:00|2639.81|2639.31|2636.31|2635.81|2641.56|2641.06|2636.31|2635.81|583
1757664300000|2025-09-12 08:05:00|2636.06|2635.56|2634.81|2634.31|2636.93|2636.43|2634.06|2633.56|493
1757664600000|2025-09-12 08:10:00|2635.1|2634.6|2632.35|2631.85|2636.22|2635.72|2632.1|2631.6|557
1757664900000|2025-09-12 08:15:00|2632.1|2631.6|2632.22|2631.72|2634.22|2633.72|2630.47|2629.97|779
1757665200000|2025-09-12 08:20:00|2632.01|2631.51|2633.39|2632.89|2634.89|2634.39|2632.01|2631.51|404
1757665500000|2025-09-12 08:25:00|2633.51|2633.01|2636.64|2636.14|2637.14|2636.64|2633.14|2632.64|598
1757665800000|2025-09-12 08:30:00|2636.4|2635.9|2637.4|2636.9|2637.65|2637.15|2636.4|2635.9|295
1757666100000|2025-09-12 08:35:00|2637.15|2636.65|2636.9|2636.4|2637.9|2637.4|2635.15|2634.65|354
1757666400000|2025-09-12 08:40:00|2637.12|2636.62|2636.37|2635.87|2637.87|2637.37|2635.12|2634.62|160
1757666700000|2025-09-12 08:45:00|2636.12|2635.62|2635.12|2634.62|2636.87|2636.37|2634.62|2634.12|320
1757667000000|2025-09-12 08:50:00|2635.36|2634.86|2637.11|2636.61|2637.36|2636.86|2634.86|2634.36|241
1757667300000|2025-09-12 08:55:00|2636.86|2636.36|2638.61|2638.11|2639.36|2638.86|2636.86|2636.36|389
1757667600000|2025-09-12 09:00:00|2638.15|2637.65|2637.9|2637.4|2638.4|2637.9|2635.65|2635.15|313
1757667900000|2025-09-12 09:05:00|2637.52|2637.02|2636.4|2635.9|2637.65|2637.15|2635.65|2635.15|325
1757668200000|2025-09-12 09:10:00|2636.81|2636.31|2635.93|2635.43|2637.06|2636.56|2635.81|2635.31|322
1757668500000|2025-09-12 09:15:00|2635.81|2635.31|2637.56|2637.06|2637.68|2637.18|2635.81|2635.31|198
1757668800000|2025-09-12 09:20:00|2637.51|2637.01|2639.76|2639.26|2639.88|2639.38|2636.76|2636.26|191
1757669100000|2025-09-12 09:25:00|2639.63|2639.13|2640.01|2639.51|2640.76|2640.26|2639.63|2639.13|251
1757669400000|2025-09-12 09:30:00|2639.75|2639.25|2637.62|2637.12|2640.25|2639.75|2637.5|2637|159
1757669700000|2025-09-12 09:35:00|2637.75|2637.25|2638.5|2638|2638.5|2638|2636.12|2635.62|204
1757670000000|2025-09-12 09:40:00|2638.72|2638.22|2637.97|2637.47|2638.72|2638.22|2637.22|2636.72|218
1757670300000|2025-09-12 09:45:00|2638.09|2637.59|2638.47|2637.97|2638.72|2638.22|2637.84|2637.34|143
1757670600000|2025-09-12 09:50:00|2638.31|2637.81|2636.56|2636.06|2638.56|2638.06|2636.31|2635.81|307
1757670900000|2025-09-12 09:55:00|2636.68|2636.18|2635.68|2635.18|2636.68|2636.18|2635.31|2634.81|303
1757671200000|2025-09-12 10:00:00|2635.98|2635.48|2635.61|2635.11|2636.61|2636.11|2634.61|2634.11|202
1757671500000|2025-09-12 10:05:00|2635.11|2634.61|2636.61|2636.11|2637.23|2636.73|2635.11|2634.61|146
1757671800000|2025-09-12 10:10:00|2636.36|2635.86|2636.23|2635.73|2636.98|2636.48|2636.11|2635.61|114
1757672100000|2025-09-12 10:15:00|2636.11|2635.61|2635.61|2635.11|2636.36|2635.86|2634.86|2634.36|240
1757672400000|2025-09-12 10:20:00|2635.88|2635.38|2635.38|2634.88|2636.38|2635.88|2635.13|2634.63|97
1757672700000|2025-09-12 10:25:00|2635.63|2635.13|2635.63|2635.13|2636.5|2636|2635.38|2634.88|126
1757673000000|2025-09-12 10:30:00|2635.51|2635.01|2636.26|2635.76|2637.13|2636.63|2635.26|2634.76|112
1757673300000|2025-09-12 10:35:00|2636.51|2636.01|2637.51|2637.01|2637.76|2637.26|2636.51|2636.01|106
1757673600000|2025-09-12 10:40:00|2637.47|2636.97|2637.22|2636.72|2637.72|2637.22|2636.09|2635.59|176
1757673900000|2025-09-12 10:45:00|2636.97|2636.47|2637.47|2636.97|2638.22|2637.72|2636.97|2636.47|171
1757674200000|2025-09-12 10:50:00|2637.49|2636.99|2637.11|2636.61|2637.74|2637.24|2636.74|2636.24|103
1757674500000|2025-09-12 10:55:00|2637.24|2636.74|2638.74|2638.24|2638.99|2638.49|2637.11|2636.61|191
1757674800000|2025-09-12 11:00:00|2638.61|2638.11|2638.61|2638.11|2638.86|2638.36|2637.86|2637.36|304
1757675100000|2025-09-12 11:05:00|2638.36|2637.86|2638.98|2638.48|2638.98|2638.48|2638.11|2637.61|120
1757675400000|2025-09-12 11:10:00|2638.99|2638.49|2638.74|2638.24|2639.12|2638.62|2638.37|2637.87|186
1757675700000|2025-09-12 11:15:00|2638.62|2638.12|2638.24|2637.74|2638.87|2638.37|2638.12|2637.62|96
1757676000000|2025-09-12 11:20:00|2638.26|2637.76|2639.14|2638.64|2639.26|2638.76|2637.64|2637.14|101
1757676300000|2025-09-12 11:25:00|2638.89|2638.39|2639.39|2638.89|2639.64|2639.14|2638.89|2638.39|153
1757676600000|2025-09-12 11:30:00|2639.14|2638.64|2639.64|2639.14|2640.64|2640.14|2639.14|2638.64|137
1757676900000|2025-09-12 11:35:00|2639.39|2638.89|2638.89|2638.39|2639.89|2639.39|2638.64|2638.14|194
1757677200000|2025-09-12 11:40:00|2639.04|2638.54|2639.54|2639.04|2640.04|2639.54|2638.79|2638.29|181
1757677500000|2025-09-12 11:45:00|2639.41|2638.91|2638.54|2638.04|2639.41|2638.91|2638.54|2638.04|224
1757677800000|2025-09-12 11:50:00|2638.49|2637.99|2638.61|2638.11|2638.74|2638.24|2637.99|2637.49|384
1757678100000|2025-09-12 11:55:00|2638.49|2637.99|2640.49|2639.99|2640.74|2640.24|2638.24|2637.74|185
1757678400000|2025-09-12 12:00:00|2640.51|2640.01|2639.51|2639.01|2640.51|2640.01|2639.01|2638.51|150
1757678700000|2025-09-12 12:05:00|2639.38|2638.88|2640.63|2640.13|2640.76|2640.26|2639.26|2638.76|183
1757679000000|2025-09-12 12:10:00|2640.78|2640.28|2640.53|2640.03|2640.91|2640.41|2639.91|2639.41|115
1757679300000|2025-09-12 12:15:00|2640.41|2639.91|2641.66|2641.16|2642.16|2641.66|2640.41|2639.91|149
1757679600000|2025-09-12 12:20:00|2641.47|2640.97|2641.09|2640.59|2641.47|2640.97|2640.72|2640.22|109
1757679900000|2025-09-12 12:25:00|2640.97|2640.47|2640.59|2640.09|2641.47|2640.97|2639.72|2639.22|350
1757680200000|2025-09-12 12:30:00|2640.62|2640.12|2640.12|2639.62|2641.25|2640.75|2638.5|2638|255
1757680500000|2025-09-12 12:35:00|2640|2639.5|2638.62|2638.12|2640.25|2639.75|2637.75|2637.25|320
1757680800000|2025-09-12 12:40:00|2638.69|2638.19|2641.19|2640.69|2641.32|2640.82|2638.19|2637.69|193
1757681100000|2025-09-12 12:45:00|2641.07|2640.57|2642.57|2642.07|2642.82|2642.32|2640.94|2640.44|193
1757681400000|2025-09-12 12:50:00|2642.42|2641.92|2640.92|2640.42|2642.67|2642.17|2640.92|2640.42|169
1757681700000|2025-09-12 12:55:00|2640.67|2640.17|2641.79|2641.29|2642.17|2641.67|2640.42|2639.92|191
1757682000000|2025-09-12 13:00:00|2642.1|2641.6|2642.85|2642.35|2642.98|2642.48|2641.6|2641.1|290
1757682300000|2025-09-12 13:05:00|2642.98|2642.48|2643.48|2642.98|2643.48|2642.98|2641.48|2640.98|384
1757682600000|2025-09-12 13:10:00|2643.39|2642.89|2643.76|2643.26|2644.14|2643.64|2642.89|2642.39|351
1757682900000|2025-09-12 13:15:00|2643.89|2643.39|2644.64|2644.14|2645.64|2645.14|2643.64|2643.14|631
1757683200000|2025-09-12 13:20:00|2644.42|2643.92|2645.17|2644.67|2645.42|2644.92|2644.17|2643.67|234
1757683500000|2025-09-12 13:25:00|2644.92|2644.42|2645.42|2644.92|2645.67|2645.17|2644.92|2644.42|175
1757683800000|2025-09-12 13:30:00|2645.41|2644.91|2645.41|2644.91|2646.41|2645.91|2644.16|2643.66|481
1757684100000|2025-09-12 13:35:00|2645.53|2645.03|2645.41|2644.91|2646.03|2645.53|2643.66|2643.16|479
1757684400000|2025-09-12 13:40:00|2645.32|2644.82|2641.82|2641.32|2645.57|2645.07|2641.82|2641.32|445
1757684700000|2025-09-12 13:45:00|2642.07|2641.57|2643.07|2642.57|2643.32|2642.82|2640.57|2640.07|315
1757685000000|2025-09-12 13:50:00|2643.06|2642.56|2641.43|2640.93|2643.18|2642.68|2641.06|2640.56|380
1757685300000|2025-09-12 13:55:00|2641.56|2641.06|2644.31|2643.81|2644.31|2643.81|2641.06|2640.56|671
1757685600000|2025-09-12 14:00:00|2644.43|2643.93|2641.68|2641.18|2644.43|2643.93|2640.05|2639.55|761
1757685900000|2025-09-12 14:05:00|2641.93|2641.43|2643.43|2642.93|2643.93|2643.43|2640.55|2640.05|348
1757686200000|2025-09-12 14:10:00|2643.33|2642.83|2641.08|2640.58|2643.58|2643.08|2641.08|2640.58|386
1757686500000|2025-09-12 14:15:00|2641.2|2640.7|2640.08|2639.58|2641.45|2640.95|2639.58|2639.08|446
1757686800000|2025-09-12 14:20:00|2640.43|2639.93|2639.93|2639.43|2640.93|2640.43|2639.93|2639.43|528
1757687100000|2025-09-12 14:25:00|2639.8|2639.3|2637.68|2637.18|2639.93|2639.43|2636.68|2636.18|914
1757687400000|2025-09-12 14:30:00|2637.72|2637.22|2637.97|2637.47|2638.97|2638.47|2636.72|2636.22|573
1757687700000|2025-09-12 14:35:00|2637.72|2637.22|2637.22|2636.72|2638.47|2637.97|2636.22|2635.72|324
1757688000000|2025-09-12 14:40:00|2637.2|2636.7|2636.45|2635.95|2637.2|2636.7|2635.95|2635.45|268
1757688300000|2025-09-12 14:45:00|2636.32|2635.82|2637.45|2636.95|2637.45|2636.95|2634.82|2634.32|689
1757688600000|2025-09-12 14:50:00|2637.29|2636.79|2637.29|2636.79|2638.04|2637.54|2636.79|2636.29|640
1757688900000|2025-09-12 14:55:00|2637.04|2636.54|2636.79|2636.29|2637.79|2637.29|2636.41|2635.91|364
1757689200000|2025-09-12 15:00:00|2636.87|2636.37|2635.49|2634.99|2636.87|2636.37|2634.74|2634.24|877
1757689500000|2025-09-12 15:05:00|2635.37|2634.87|2636.87|2636.37|2636.87|2636.37|2634.24|2633.74|735
1757689800000|2025-09-12 15:10:00|2636.74|2636.24|2636.86|2636.36|2637.24|2636.74|2635.99|2635.49|661
1757690100000|2025-09-12 15:15:00|2636.74|2636.24|2635.99|2635.49|2637.49|2636.99|2635.99|2635.49|561
1757690400000|2025-09-12 15:20:00|2636.01|2635.51|2635.41|2633.91|2636.63|2636.13|2634.76|2633.91|1455
1757690700000|2025-09-12 15:25:00|2635.05|2633.55|2635.36|2633.86|2635.41|2633.91|2634.64|2633.14|831
1757691000000|2025-09-12 15:30:00|2635.35|2633.85|2636.33|2634.93|2636.96|2635.56|2634.83|2633.43|382
1757691300000|2025-09-12 15:35:00|2636.46|2635.06|2636.46|2635.06|2638.71|2637.31|2636.33|2634.93|187
1757691600000|2025-09-12 15:40:00|2636.21|2634.81|2637.21|2635.81|2637.21|2635.81|2636.21|2634.81|11
1757691900000|2025-09-12 15:45:00|2637.08|2635.68|2636.96|2635.56|2637.08|2635.68|2636.83|2635.43|178
1757692200000|2025-09-12 15:50:00|2637.21|2635.81|2637.83|2636.43|2637.83|2636.43|2637.21|2635.81|5
1757692500000|2025-09-12 15:55:00|2637.96|2636.56|2635.88|2634.38|2639.21|2637.81|2635.46|2634.06|108
1757692800000|2025-09-12 16:00:00|2636.23|2634.73|2636.22|2634.72|2636.23|2634.73|2635.86|2634.36|0
1757693100000|2025-09-12 16:05:00|2635.86|2634.36|2636.23|2634.73|2636.24|2634.74|2635.85|2634.35|0
1757693400000|2025-09-12 16:10:00|2636.24|2634.74|2636.24|2634.74|2636.6|2635.1|2636.06|2634.56|0
1757693700000|2025-09-12 16:15:00|2636.25|2634.75|2636.61|2635.11|2636.62|2635.12|2636.25|2634.75|0
1757694000000|2025-09-12 16:20:00|2636.6|2635.1|2636.61|2635.11|2636.97|2635.47|2636.6|2635.1|0
1757694300000|2025-09-12 16:25:00|2636.62|2635.12|2636.62|2635.12|2636.97|2635.47|2636.61|2635.11|0
1757694600000|2025-09-12 16:30:00|2636.63|2635.13|2636.62|2635.12|2636.98|2635.48|2636.62|2635.12|0
1757694900000|2025-09-12 16:35:00|2636.61|2635.11|2636.6|2635.1|2636.62|2635.12|2636.6|2635.1|0
1757695200000|2025-09-12 16:40:00|2636.61|2635.11|2636.96|2635.46|2636.96|2635.46|2636.23|2634.73|0
1757695500000|2025-09-12 16:45:00|2636.97|2635.47|2637.33|2635.83|2637.33|2635.83|2636.96|2635.46|0
1757695800000|2025-09-12 16:50:00|2637.32|2635.82|2637.83|2636.33|2637.83|2636.33|2637.32|2635.82|0
1757696100000|2025-09-12 16:55:00|2637.82|2636.32|2637.47|2635.97|2638.18|2636.68|2637.47|2635.97|0
1757696400000|2025-09-12 17:00:00|2637.46|2635.96|2636.74|2635.24|2637.47|2635.97|2636.74|2635.24|0
1757696700000|2025-09-12 17:05:00|2636.75|2635.25|2636.75|2635.25|2636.75|2635.25|2636.57|2635.07|0
1757697000000|2025-09-12 17:10:00|2636.76|2635.26|2637.12|2635.62|2637.12|2635.62|2636.76|2635.26|0
1757697300000|2025-09-12 17:15:00|2637.11|2635.61|2637.12|2635.62|2637.12|2635.62|2637.11|2635.61|0
1757697600000|2025-09-12 17:20:00|2637.13|2635.63|2637.49|2635.99|2637.49|2635.99|2637.12|2635.62|0
1757697900000|2025-09-12 17:25:00|2637.48|2635.98|2637.47|2635.97|2637.48|2635.98|2637.12|2635.62|0
1757698200000|2025-09-12 17:30:00|2637.48|2635.98|2637.47|2635.97|2637.48|2635.98|2637.46|2635.96|0
1757698500000|2025-09-12 17:35:00|2637.46|2635.96|2637.12|2635.62|2637.48|2635.98|2637.11|2635.61|0
1757698800000|2025-09-12 17:40:00|2637.48|2635.98|2637.48|2635.98|2637.48|2635.98|2637.12|2635.62|0
1757699100000|2025-09-12 17:45:00|2637.47|2635.97|2637.49|2635.99|2637.49|2635.99|2637.47|2635.97|0
1757699400000|2025-09-12 17:50:00|2637.85|2636.35|2637.84|2636.34|2637.85|2636.35|2637.84|2636.34|0
1757699700000|2025-09-12 17:55:00|2637.85|2636.35|2637.49|2635.99|2637.86|2636.36|2637.49|2635.99|0
1757700000000|2025-09-12 18:00:00|2637.5|2636|2637.49|2635.99|2637.5|2636|2637.49|2635.99|0
1757700300000|2025-09-12 18:05:00|2637.5|2636|2637.85|2636.35|2637.86|2636.36|2637.49|2635.99|0
1757700600000|2025-09-12 18:10:00|2637.49|2635.99|2637.86|2636.36|2637.86|2636.36|2637.49|2635.99|0
1757700900000|2025-09-12 18:15:00|2637.85|2636.35|2637.86|2636.36|2637.86|2636.36|2637.49|2635.99|0
1757701200000|2025-09-12 18:20:00|2637.85|2636.35|2637.86|2636.36|2637.86|2636.36|2637.49|2635.99|0
1757701500000|2025-09-12 18:25:00|2637.94|2636.44|2638.3|2636.8|2638.3|2636.8|2637.94|2636.44|0
1757701800000|2025-09-12 18:30:00|2638.29|2636.79|2639.02|2637.52|2639.03|2637.53|2638.29|2636.79|0
1757702100000|2025-09-12 18:35:00|2638.67|2637.17|2638.67|2637.17|2638.68|2637.18|2638.66|2637.16|0
1757702400000|2025-09-12 18:40:00|2638.68|2637.18|2638.67|2637.17|2639.03|2637.53|2638.67|2637.17|0
1757702700000|2025-09-12 18:45:00|2638.68|2637.18|2638.31|2636.81|2638.68|2637.18|2637.93|2636.43|0
1757703000000|2025-09-12 18:50:00|2638.67|2637.17|2639.04|2637.54|2639.4|2637.9|2638.67|2637.17|0
1757703300000|2025-09-12 18:55:00|2638.69|2637.19|2638.32|2636.82|2638.69|2637.19|2638.32|2636.82|0
1757703600000|2025-09-12 19:00:00|2638.68|2637.18|2638.33|2636.83|2638.68|2637.18|2638.32|2636.82|0
1757703900000|2025-09-12 19:05:00|2638.32|2636.82|2638.32|2636.82|2638.33|2636.83|2637.97|2636.47|0
1757704200000|2025-09-12 19:10:00|2638.31|2636.81|2637.95|2636.45|2638.32|2636.82|2637.94|2636.44|0
1757704500000|2025-09-12 19:15:00|2637.94|2636.44|2637.94|2636.44|2638.3|2636.8|2637.94|2636.44|0
1757704800000|2025-09-12 19:20:00|2637.95|2636.45|2638.28|2636.78|2638.3|2636.8|2637.93|2636.43|0
1757705100000|2025-09-12 19:25:00|2638.29|2636.79|2638.27|2636.77|2638.29|2636.79|2637.92|2636.42|0
1757705400000|2025-09-12 19:30:00|2638.28|2636.78|2637.87|2636.37|2638.63|2637.13|2637.5|2636|0
1757705700000|2025-09-12 19:35:00|2637.88|2636.38|2637.13|2635.63|2637.88|2636.38|2637.13|2635.63|0
1757706000000|2025-09-12 19:40:00|2637.14|2635.64|2637.87|2636.37|2637.87|2636.37|2636.39|2634.89|0
1757706300000|2025-09-12 19:45:00|2637.88|2636.38|2637.82|2636.32|2637.89|2636.39|2637.44|2635.94|0
1757706600000|2025-09-12 19:50:00|2637.83|2636.33|2638.53|2637.03|2638.55|2637.05|2637.82|2636.32|0
1757706900000|2025-09-12 19:55:00|2638.52|2637.02|2637.05|2635.55|2638.53|2637.03|2637.04|2635.54|0
1757707200000|2025-09-12 20:00:00|2636.83|2635.33|2636.72|2635.22|2636.98|2635.48|2636.25|2634.75|0
1757707500000|2025-09-12 20:05:00|2636.65|2635.15|2636.8|2635.3|2636.98|2635.48|2636.5|2635|0
1757707800000|2025-09-12 20:10:00|2636.79|2635.29|2636.72|2635.22|2636.83|2635.33|2636.65|2635.15|0
1757708100000|2025-09-12 20:15:00|2636.8|2635.3|2636.91|2635.41|2637.12|2635.62|2636.8|2635.3|0
1757708400000|2025-09-12 20:20:00|2636.9|2635.4|2636.83|2635.33|2637.12|2635.62|2636.8|2635.3|0
1757708700000|2025-09-12 20:25:00|2636.91|2635.41|2637.05|2635.55|2637.05|2635.55|2636.83|2635.33|0
1757709000000|2025-09-12 20:30:00|2636.98|2635.48|2637.27|2635.77|2637.27|2635.77|2636.98|2635.48|0
1757709300000|2025-09-12 20:35:00|2637.2|2635.7|2637.2|2635.7|2637.38|2635.88|2637.05|2635.55|0
1757709600000|2025-09-12 20:40:00|2637.27|2635.77|2637.31|2635.81|2637.45|2635.95|2637.2|2635.7|0
1757709900000|2025-09-12 20:45:00|2637.27|2635.77|2637.2|2635.7|2637.45|2635.95|2637.2|2635.7|0
1757710200000|2025-09-12 20:50:00|2637.27|2635.77|2636.98|2635.48|2637.27|2635.77|2636.91|2635.41|0
1757710500000|2025-09-12 20:55:00|2636.91|2635.41|2637.16|2635.66|2637.16|2635.66|2636.8|2635.3|0
1757710800000|2025-09-12 21:00:00|2637.06|2635.56|2637.06|2635.56|2637.06|2635.56|2637.06|2635.56|0
1757887200000|2025-09-14 22:00:00|2637.09|2635.59|2636.95|2635.45|2637.09|2635.59|2636.69|2635.19|0
1757887500000|2025-09-14 22:05:00|2636.88|2635.38|2637.58|2636.08|2637.62|2636.12|2636.88|2635.38|0
1757887800000|2025-09-14 22:10:00|2637.54|2636.04|2637.84|2636.34|2637.92|2636.42|2637.43|2635.93|0
1757888100000|2025-09-14 22:15:00|2637.85|2636.35|2638.1|2636.6|2638.39|2636.89|2637.85|2636.35|0
1757888400000|2025-09-14 22:20:00|2638.06|2636.56|2637.56|2636.06|2638.1|2636.6|2637.49|2635.99|0
1757888700000|2025-09-14 22:25:00|2637.49|2635.99|2637.66|2636.16|2637.78|2636.28|2637.49|2635.99|0
1757889000000|2025-09-14 22:30:00|2637.7|2636.2|2637.66|2636.16|2637.74|2636.24|2637.55|2636.05|0
1757889300000|2025-09-14 22:35:00|2637.63|2636.13|2638.29|2636.79|2638.29|2636.79|2637.63|2636.13|0
1757889600000|2025-09-14 22:40:00|2638.25|2636.75|2638.36|2636.86|2638.43|2636.93|2638.25|2636.75|0
1757889900000|2025-09-14 22:45:00|2638.4|2636.9|2637.97|2636.47|2638.58|2637.08|2637.93|2636.43|0
1757890200000|2025-09-14 22:50:00|2638.01|2636.51|2637.93|2636.43|2638.08|2636.58|2637.79|2636.29|0
1757890500000|2025-09-14 22:55:00|2637.9|2636.4|2637.9|2636.4|2637.93|2636.43|2637.79|2636.29|0
1757890800000|2025-09-14 23:00:00|2637.86|2636.36|2637.93|2636.43|2638.12|2636.62|2637.86|2636.36|0
1757891100000|2025-09-14 23:05:00|2637.9|2636.4|2637.68|2636.18|2637.97|2636.47|2637.68|2636.18|0
1757891400000|2025-09-14 23:10:00|2637.64|2636.14|2637.73|2636.23|2637.79|2636.29|2637.59|2636.09|0
1757891700000|2025-09-14 23:15:00|2637.77|2636.27|2637.69|2636.19|2637.77|2636.27|2637.66|2636.16|0
1757892000000|2025-09-14 23:20:00|2637.66|2636.16|2637.59|2636.09|2637.73|2636.23|2637.51|2636.01|0
1757892300000|2025-09-14 23:25:00|2637.58|2636.08|2637.15|2635.65|2637.58|2636.08|2637.15|2635.65|0
1757892600000|2025-09-14 23:30:00|2637.18|2635.68|2637.06|2635.56|2637.26|2635.76|2636.89|2635.39|0
1757892900000|2025-09-14 23:35:00|2637.07|2635.57|2637.25|2635.75|2637.25|2635.75|2636.99|2635.49|0
1757893200000|2025-09-14 23:40:00|2637.21|2635.71|2637.37|2635.87|2637.37|2635.87|2636.97|2635.47|0
1757893500000|2025-09-14 23:45:00|2637.34|2635.84|2637.37|2635.87|2637.37|2635.87|2637.12|2635.62|0
1757893800000|2025-09-14 23:50:00|2637.34|2635.84|2637.23|2635.73|2637.45|2635.95|2637.23|2635.73|0
1757894100000|2025-09-14 23:55:00|2637.19|2635.69|2637.3|2635.8|2637.45|2635.95|2637.04|2635.54|0
1757894400000|2025-09-15 00:00:00|2637.37|2635.87|2637.15|2635.65|2637.48|2635.98|2637.04|2635.54|0
1757894700000|2025-09-15 00:05:00|2637.12|2635.62|2637.23|2635.73|2637.23|2635.73|2636.79|2635.29|0
1757895000000|2025-09-15 00:10:00|2637.3|2635.8|2637.37|2635.87|2637.45|2635.95|2637.12|2635.62|0
1757895300000|2025-09-15 00:15:00|2637.34|2635.84|2637.9|2636.4|2637.9|2636.4|2636.57|2635.07|0
1757895600000|2025-09-15 00:20:00|2637.89|2636.39|2637.18|2635.68|2637.89|2636.39|2636.47|2634.97|0
1757895900000|2025-09-15 00:25:00|2636.83|2635.33|2636.82|2635.32|2636.83|2635.33|2636.82|2635.32|0
1757896200000|2025-09-15 00:30:00|2636.47|2634.97|2635.06|2633.56|2636.47|2634.97|2634.34|2632.84|0
1757896500000|2025-09-15 00:35:00|2634.71|2633.21|2634.28|2632.78|2635.06|2633.56|2634.28|2632.78|0
1757897100000|2025-09-15 00:45:00|2634.29|2632.79|2634.29|2632.79|2634.29|2632.79|2634.28|2632.78|0
1757897400000|2025-09-15 00:50:00|2634.3|2632.8|2633.94|2632.44|2634.3|2632.8|2633.93|2632.43|0
1757897700000|2025-09-15 00:55:00|2633.95|2632.45|2634.49|2632.99|2634.67|2633.17|2633.94|2632.44|0
1757898000000|2025-09-15 01:00:00|2634.67|2633.17|2635.02|2633.52|2635.03|2633.53|2634.67|2633.17|0
1757898300000|2025-09-15 01:05:00|2635.03|2633.53|2635.56|2634.06|2635.56|2634.06|2635.02|2633.52|0
1757898600000|2025-09-15 01:10:00|2635.38|2633.88|2635.38|2633.88|2635.56|2634.06|2635.38|2633.88|0
1757898900000|2025-09-15 01:15:00|2635.56|2634.06|2635.73|2634.23|2635.74|2634.24|2635.56|2634.06|0
1757899200000|2025-09-15 01:20:00|2635.74|2634.24|2635.74|2634.24|2635.74|2634.24|2635.73|2634.23|0
1757899500000|2025-09-15 01:25:00|2635.73|2634.23|2635.74|2634.24|2635.74|2634.24|2635.73|2634.23|0
1757899800000|2025-09-15 01:30:00|2635.73|2634.23|2635.74|2634.24|2635.74|2634.24|2635.73|2634.23|0
1757900100000|2025-09-15 01:35:00|2635.75|2634.25|2635.74|2634.24|2635.75|2634.25|2635.74|2634.24|0
1757900700000|2025-09-15 01:45:00|2635.75|2634.25|2636.28|2634.78|2636.28|2634.78|2635.74|2634.24|0
1757901000000|2025-09-15 01:50:00|2636.46|2634.96|2636.64|2635.14|2636.64|2635.14|2636.46|2634.96|0
1757901300000|2025-09-15 01:55:00|2636.46|2634.96|2636.46|2634.96|2636.64|2635.14|2636.46|2634.96|0
1757901600000|2025-09-15 02:00:00|2636.45|2634.95|2636.81|2635.31|2636.81|2635.31|2636.09|2634.59|0
1757901900000|2025-09-15 02:05:00|2636.82|2635.32|2636.64|2635.14|2637.17|2635.67|2636.64|2635.14|0
1757902200000|2025-09-15 02:10:00|2636.82|2635.32|2636.81|2635.31|2636.82|2635.32|2636.81|2635.31|0
1757902500000|2025-09-15 02:15:00|2636.64|2635.14|2636.46|2634.96|2636.64|2635.14|2636.45|2634.95|0
1757902800000|2025-09-15 02:20:00|2636.28|2634.78|2636.11|2634.61|2636.28|2634.78|2635.92|2634.42|0
1757903100000|2025-09-15 02:25:00|2636.1|2634.6|2636.11|2634.61|2636.11|2634.61|2635.92|2634.42|0
1757903400000|2025-09-15 02:30:00|2636.46|2634.96|2636.46|2634.96|2636.46|2634.96|2636.46|2634.96|0
1757903700000|2025-09-15 02:35:00|2636.45|2634.95|2636.46|2634.96|2636.46|2634.96|2636.45|2634.95|0
1757904000000|2025-09-15 02:40:00|2636.45|2634.95|2636.46|2634.96|2636.46|2634.96|2636.45|2634.95|0
1757904300000|2025-09-15 02:45:00|2636.47|2634.97|2636.46|2634.96|2636.47|2634.97|2636.46|2634.96|0
1757904600000|2025-09-15 02:50:00|2636.47|2634.97|2636.46|2634.96|2636.47|2634.97|2636.46|2634.96|0
1757904900000|2025-09-15 02:55:00|2636.47|2634.97|2636.47|2634.97|2636.47|2634.97|2636.46|2634.96|0
1757905200000|2025-09-15 03:00:00|2636.46|2634.96|2636.47|2634.97|2636.47|2634.97|2636.46|2634.96|0
1757905800000|2025-09-15 03:10:00|2636.46|2634.96|2636.47|2634.97|2636.47|2634.97|2636.46|2634.96|0
1757906100000|2025-09-15 03:15:00|2636.48|2634.98|2636.47|2634.97|2636.48|2634.98|2636.47|2634.97|0
1757906400000|2025-09-15 03:20:00|2636.12|2634.62|2636.12|2634.62|2636.12|2634.62|2636.12|2634.62|0
1757906700000|2025-09-15 03:25:00|2636.11|2634.61|2636.11|2634.61|2636.12|2634.62|2636.11|2634.61|0
1757907600000|2025-09-15 03:40:00|2636.82|2635.32|2637|2635.5|2637.18|2635.68|2636.82|2635.32|0
1757907900000|2025-09-15 03:45:00|2637.18|2635.68|2637.88|2636.38|2638.25|2636.75|2637.18|2635.68|0
1757908200000|2025-09-15 03:50:00|2638.23|2636.73|2638.6|2637.1|2639.31|2637.81|2638.23|2636.73|0
1757908500000|2025-09-15 03:55:00|2638.42|2636.92|2637.88|2636.38|2638.42|2636.92|2637.88|2636.38|0
1757908800000|2025-09-15 04:00:00|2637.96|2636.46|2637.97|2636.47|2637.97|2636.47|2637.96|2636.46|0
1757909100000|2025-09-15 04:05:00|2638.32|2636.82|2638.33|2636.83|2638.33|2636.83|2638.32|2636.82|0
1757909400000|2025-09-15 04:10:00|2638.32|2636.82|2639.03|2637.53|2639.03|2637.53|2638.32|2636.82|0
1757909700000|2025-09-15 04:15:00|2638.85|2637.35|2638.68|2637.18|2638.85|2637.35|2638.67|2637.17|0
1757910000000|2025-09-15 04:20:00|2638.69|2637.19|2638.68|2637.18|2638.69|2637.19|2638.68|2637.18|0
1757910300000|2025-09-15 04:25:00|2638.69|2637.19|2638.68|2637.18|2638.69|2637.19|2638.68|2637.18|0
1757910600000|2025-09-15 04:30:00|2638.69|2637.19|2638.69|2637.19|2638.69|2637.19|2638.68|2637.18|0
1757910900000|2025-09-15 04:35:00|2639.04|2637.54|2639.39|2637.89|2639.4|2637.9|2639.04|2637.54|0
1757911200000|2025-09-15 04:40:00|2639.75|2638.25|2639.75|2638.25|2639.75|2638.25|2639.75|2638.25|0
1757911500000|2025-09-15 04:45:00|2639.57|2638.07|2639.75|2638.25|2639.75|2638.25|2639.57|2638.07|0
1757911800000|2025-09-15 04:50:00|2639.39|2637.89|2639.39|2637.89|2639.39|2637.89|2639.39|2637.89|0
1757912100000|2025-09-15 04:55:00|2639.04|2637.54|2639.4|2637.9|2639.57|2638.07|2639.04|2637.54|0
1757912400000|2025-09-15 05:00:00|2639.58|2638.08|2639.39|2637.89|2639.75|2638.25|2639.39|2637.89|0
1757912700000|2025-09-15 05:05:00|2639.4|2637.9|2639.03|2637.53|2639.75|2638.25|2639.03|2637.53|0
1757913000000|2025-09-15 05:10:00|2639|2637.5|2639.66|2638.16|2639.66|2638.16|2638.95|2637.45|0
1757913300000|2025-09-15 05:15:00|2639.65|2638.15|2638.59|2637.09|2639.66|2638.16|2638.59|2637.09|0
1757913600000|2025-09-15 05:20:00|2638.94|2637.44|2638.59|2637.09|2638.94|2637.44|2638.59|2637.09|0
1757913900000|2025-09-15 05:25:00|2638.95|2637.45|2638.95|2637.45|2639.3|2637.8|2638.24|2636.74|0
1757914200000|2025-09-15 05:30:00|2638.94|2637.44|2638.77|2637.27|2638.95|2637.45|2638.59|2637.09|0
1757914500000|2025-09-15 05:35:00|2638.95|2637.45|2638.6|2637.1|2638.96|2637.46|2638.6|2637.1|0
1757914800000|2025-09-15 05:40:00|2638.61|2637.11|2638.79|2637.29|2638.98|2637.48|2638.61|2637.11|0
1757915100000|2025-09-15 05:45:00|2638.62|2637.12|2638.98|2637.48|2639.34|2637.84|2638.61|2637.11|0
1757915400000|2025-09-15 05:50:00|2639.34|2637.84|2639.34|2637.84|2639.69|2638.19|2638.98|2637.48|0
1757915700000|2025-09-15 05:55:00|2639.69|2638.19|2639.5|2638|2639.69|2638.19|2639.16|2637.66|0
1757916000000|2025-09-15 06:00:00|2639.67|2638.17|2641.12|2639.62|2641.48|2639.98|2639.67|2638.17|0
1757916300000|2025-09-15 06:05:00|2641.13|2639.63|2640.95|2639.45|2641.49|2639.99|2640.77|2639.27|0
1757916600000|2025-09-15 06:10:00|2641.13|2639.63|2641.12|2639.62|2641.48|2639.98|2640.76|2639.26|0
1757916900000|2025-09-15 06:15:00|2640.77|2639.27|2640.06|2638.56|2640.77|2639.27|2639.35|2637.85|0
1757917200000|2025-09-15 06:20:00|2640.05|2638.55|2640.05|2638.55|2640.76|2639.26|2639.7|2638.2|0
1757917500000|2025-09-15 06:25:00|2639.7|2638.2|2640.04|2638.54|2640.4|2638.9|2639.34|2637.84|0
1757917800000|2025-09-15 06:30:00|2640.05|2638.55|2640.22|2638.82|2641.12|2639.62|2639.22|2637.82|0
1757918400000|2025-09-15 06:40:00|2640.35|2638.95|2642.72|2641.32|2642.72|2641.32|2640.35|2638.95|3
1757918700000|2025-09-15 06:45:00|2642.35|2640.95|2641.35|2639.95|2642.47|2641.07|2640.6|2639.2|16
1757919000000|2025-09-15 06:50:00|2640.72|2639.32|2640.47|2639.07|2641.35|2639.95|2640.47|2639.07|4
1757919300000|2025-09-15 06:55:00|2641.12|2639.62|2642.19|2640.69|2642.55|2641.05|2640.77|2639.27|0
1757919600000|2025-09-15 07:00:00|2641.83|2640.33|2640.02|2639.52|2645.27|2644.77|2637.4|2636.9|1723
1757919900000|2025-09-15 07:05:00|2640.15|2639.65|2636.65|2636.15|2640.15|2639.65|2636.02|2635.52|929
1757920200000|2025-09-15 07:10:00|2636.52|2636.02|2640.15|2639.65|2640.65|2640.15|2635.77|2635.27|1278
1757920500000|2025-09-15 07:15:00|2640.27|2639.77|2642.02|2641.52|2642.15|2641.65|2637.4|2636.9|1134
1757920800000|2025-09-15 07:20:00|2642.48|2641.98|2645.23|2644.73|2645.86|2645.36|2642.23|2641.73|1593
1757921100000|2025-09-15 07:25:00|2645.36|2644.86|2645.23|2644.73|2647.11|2646.61|2644.86|2644.36|649
1757921400000|2025-09-15 07:30:00|2645.2|2644.7|2649.08|2648.58|2650.08|2649.58|2645.08|2644.58|797
1757921700000|2025-09-15 07:35:00|2649.2|2648.7|2647.2|2646.7|2649.95|2649.45|2647.2|2646.7|662
1757922000000|2025-09-15 07:40:00|2647.1|2646.6|2646.85|2646.35|2647.73|2647.23|2645.1|2644.6|2670
1757922300000|2025-09-15 07:45:00|2647.35|2646.85|2647.35|2646.85|2647.98|2647.48|2645.73|2645.23|843
1757922600000|2025-09-15 07:50:00|2647.51|2647.01|2647.14|2646.64|2649.76|2649.26|2646.39|2645.89|523
1757922900000|2025-09-15 07:55:00|2647.39|2646.89|2649.89|2649.39|2650.14|2649.64|2647.14|2646.64|537
1757923200000|2025-09-15 08:00:00|2649.43|2648.93|2647.3|2646.8|2649.55|2649.05|2644.3|2643.8|692
1757923500000|2025-09-15 08:05:00|2647.43|2646.93|2650.18|2649.68|2650.3|2649.8|2646.43|2645.93|549
1757923800000|2025-09-15 08:10:00|2650.38|2649.88|2652.88|2652.38|2653.38|2652.88|2650.38|2649.88|1151
1757924100000|2025-09-15 08:15:00|2652.75|2652.25|2656.13|2655.63|2656.13|2655.63|2651.88|2651.38|1158
1757924400000|2025-09-15 08:20:00|2656.05|2655.55|2653.42|2652.92|2656.17|2655.67|2652.3|2651.8|542
1757924700000|2025-09-15 08:25:00|2653.3|2652.8|2652.05|2651.55|2653.8|2653.3|2651.8|2651.3|4803
1757925000000|2025-09-15 08:30:00|2652.27|2651.77|2649.39|2648.89|2652.27|2651.77|2649.27|2648.77|497
1757925300000|2025-09-15 08:35:00|2649.52|2649.02|2650.39|2649.89|2651.02|2650.52|2649.39|2648.89|3880
1757925600000|2025-09-15 08:40:00|2650.31|2649.81|2647.94|2647.44|2650.44|2649.94|2647.31|2646.81|346
1757925900000|2025-09-15 08:45:00|2647.81|2647.31|2648.06|2647.56|2649.19|2648.69|2647.69|2647.19|821
1757926200000|2025-09-15 08:50:00|2648.09|2647.59|2644.47|2643.97|2648.09|2647.59|2644.22|2643.72|5604
1757926500000|2025-09-15 08:55:00|2644.72|2644.22|2643.59|2643.09|2644.72|2644.22|2642.47|2641.97|635
1757926800000|2025-09-15 09:00:00|2643.91|2643.41|2644.79|2644.29|2647.29|2646.79|2643.16|2642.66|2562
1757927100000|2025-09-15 09:05:00|2645.04|2644.54|2643.54|2643.04|2645.16|2644.66|2643.29|2642.79|670
1757927400000|2025-09-15 09:10:00|2643.42|2642.92|2641.92|2641.42|2643.67|2643.17|2641.67|2641.17|437
1757927700000|2025-09-15 09:15:00|2642.04|2641.54|2643.04|2642.54|2644.42|2643.92|2641.67|2641.17|480
1757928000000|2025-09-15 09:20:00|2642.87|2642.37|2642.62|2642.12|2643.12|2642.62|2641.62|2641.12|663
1757928300000|2025-09-15 09:25:00|2642.75|2642.25|2641.87|2641.37|2643.75|2643.25|2641.37|2640.87|529
1757928600000|2025-09-15 09:30:00|2642.02|2641.52|2640.15|2639.65|2642.02|2641.52|2639.65|2639.15|961
1757928900000|2025-09-15 09:35:00|2640.02|2639.52|2640.65|2640.15|2641.27|2640.77|2639.02|2638.52|727
1757929200000|2025-09-15 09:40:00|2640.64|2640.14|2640.26|2639.76|2641.01|2640.51|2639.76|2639.26|3240
1757929500000|2025-09-15 09:45:00|2640.64|2640.14|2639.76|2639.26|2640.89|2640.39|2639.39|2638.89|470
1757929800000|2025-09-15 09:50:00|2639.71|2639.21|2638.84|2638.34|2640.09|2639.59|2638.59|2638.09|1180
1757930100000|2025-09-15 09:55:00|2638.71|2638.21|2638.84|2638.34|2639.71|2639.21|2638.34|2637.84|1534
1757930400000|2025-09-15 10:00:00|2638.77|2638.27|2639.52|2639.02|2640.52|2640.02|2638.77|2638.27|2948
1757930700000|2025-09-15 10:05:00|2639.39|2638.89|2640.39|2639.89|2640.77|2640.27|2639.02|2638.52|353
1757931000000|2025-09-15 10:10:00|2640.43|2639.93|2639.93|2639.43|2640.81|2640.31|2639.81|2639.31|422
1757931300000|2025-09-15 10:15:00|2639.81|2639.31|2639.31|2638.81|2641.43|2640.93|2639.06|2638.56|434
1757931600000|2025-09-15 10:20:00|2639.47|2638.97|2639.47|2638.97|2640.72|2640.22|2639.22|2638.72|501
1757931900000|2025-09-15 10:25:00|2639.59|2639.09|2639.97|2639.47|2640.59|2640.09|2638.97|2638.47|601
1757932200000|2025-09-15 10:30:00|2639.92|2639.42|2640.54|2640.04|2641.04|2640.54|2638.92|2638.42|2085
1757932500000|2025-09-15 10:35:00|2640.67|2640.17|2641.04|2640.54|2641.42|2640.92|2640.29|2639.79|3112
1757932800000|2025-09-15 10:40:00|2640.96|2640.46|2640.46|2639.96|2641.09|2640.59|2639.59|2639.09|269
1757933100000|2025-09-15 10:45:00|2640.84|2640.34|2641.96|2641.46|2642.09|2641.59|2640.84|2640.34|815
1757933400000|2025-09-15 10:50:00|2641.88|2641.38|2642.26|2641.76|2642.51|2642.01|2641.26|2640.76|367
1757933700000|2025-09-15 10:55:00|2642.38|2641.88|2642.63|2642.13|2642.88|2642.38|2641.76|2641.26|330
1757934000000|2025-09-15 11:00:00|2642.93|2642.43|2641.68|2641.18|2642.93|2642.43|2641.31|2640.81|509
1757934300000|2025-09-15 11:05:00|2642.18|2641.68|2643.06|2642.56|2643.18|2642.68|2642.06|2641.56|328
1757934600000|2025-09-15 11:10:00|2643.05|2642.55|2644.42|2643.92|2644.55|2644.05|2642.8|2642.3|460
1757934900000|2025-09-15 11:15:00|2644.3|2643.8|2645.8|2645.3|2646.3|2645.8|2644.05|2643.55|451
1757935200000|2025-09-15 11:20:00|2645.52|2645.02|2646.02|2645.52|2646.77|2646.27|2645.52|2645.02|382
1757935500000|2025-09-15 11:25:00|2646.27|2645.77|2645.52|2645.02|2646.39|2645.89|2644.77|2644.27|896
1757935800000|2025-09-15 11:30:00|2645.65|2645.15|2645.15|2644.65|2645.9|2645.4|2644.52|2644.02|331
1757936100000|2025-09-15 11:35:00|2644.77|2644.27|2646.52|2646.02|2647.4|2646.9|2644.77|2644.27|5327
1757936400000|2025-09-15 11:40:00|2646.47|2645.97|2647.72|2647.22|2648.35|2647.85|2646.35|2645.85|2803
1757936700000|2025-09-15 11:45:00|2647.85|2647.35|2649.1|2648.6|2649.1|2648.6|2647.85|2647.35|6096
1757937000000|2025-09-15 11:50:00|2649.05|2648.55|2650.3|2649.8|2650.55|2650.05|2648.8|2648.3|385
1757937300000|2025-09-15 11:55:00|2650.42|2649.92|2650.8|2650.3|2651.55|2651.05|2649.92|2649.42|578
1757937600000|2025-09-15 12:00:00|2650.87|2650.37|2650.37|2649.87|2651.37|2650.87|2649.87|2649.37|1058
1757937900000|2025-09-15 12:05:00|2650.62|2650.12|2649.49|2648.99|2650.87|2650.37|2649.12|2648.62|543
1757938200000|2025-09-15 12:10:00|2649.47|2648.97|2648.1|2647.6|2649.6|2649.1|2647.72|2647.22|424
1757938500000|2025-09-15 12:15:00|2647.85|2647.35|2647.85|2647.35|2650.1|2649.6|2647.6|2647.1|567
1757938800000|2025-09-15 12:20:00|2647.75|2647.25|2647.5|2647|2648.25|2647.75|2646.25|2645.75|812
1757939100000|2025-09-15 12:25:00|2647.87|2647.37|2648.62|2648.12|2648.75|2648.25|2647.87|2647.37|2564
1757939400000|2025-09-15 12:30:00|2648.61|2648.11|2647.49|2646.99|2648.61|2648.11|2646.24|2645.74|2079
1757939700000|2025-09-15 12:35:00|2647.24|2646.74|2644.74|2644.24|2647.49|2646.99|2644.74|2644.24|484
1757940000000|2025-09-15 12:40:00|2644.93|2644.43|2645.8|2645.3|2646.18|2645.68|2644.43|2643.93|367
1757940300000|2025-09-15 12:45:00|2645.68|2645.18|2645.68|2645.18|2646.68|2646.18|2645.18|2644.68|266
1757940600000|2025-09-15 12:50:00|2645.41|2644.91|2644.91|2644.41|2646.16|2645.66|2644.91|2644.41|249
1757940900000|2025-09-15 12:55:00|2644.41|2643.91|2642.66|2642.16|2644.53|2644.03|2642.41|2641.91|547
1757941200000|2025-09-15 13:00:00|2642.99|2642.49|2640.49|2639.99|2642.99|2642.49|2637.74|2637.24|908
1757941500000|2025-09-15 13:05:00|2640.61|2640.11|2641.24|2640.74|2641.61|2641.11|2639.24|2638.74|456
1757941800000|2025-09-15 13:10:00|2640.99|2640.49|2640.24|2639.74|2641.11|2640.61|2639.99|2639.49|363
1757942100000|2025-09-15 13:15:00|2639.99|2639.49|2637.99|2637.49|2640.49|2639.99|2637.49|2636.99|388
1757942400000|2025-09-15 13:20:00|2638.05|2637.55|2640.3|2639.8|2641.17|2640.67|2637.92|2637.42|2117
1757942700000|2025-09-15 13:25:00|2640.05|2639.55|2638.3|2637.8|2640.3|2639.8|2637.67|2637.17|522
1757943000000|2025-09-15 13:30:00|2638.12|2637.62|2636.12|2635.62|2638.12|2637.62|2634.87|2634.37|723
1757943300000|2025-09-15 13:35:00|2635.87|2635.37|2635.37|2634.87|2636.12|2635.62|2633.99|2633.49|4776
1757943600000|2025-09-15 13:40:00|2635.57|2635.07|2632.82|2632.32|2636.19|2635.69|2631.07|2630.57|3272
1757943900000|2025-09-15 13:45:00|2632.94|2632.44|2632.82|2632.32|2634.07|2633.57|2631.57|2631.07|1119
1757944200000|2025-09-15 13:50:00|2632.87|2632.37|2632.62|2632.12|2634.12|2633.62|2632.24|2631.74|477
1757944500000|2025-09-15 13:55:00|2633.12|2632.62|2634.37|2633.87|2634.62|2634.12|2632.37|2631.87|669
1757944800000|2025-09-15 14:00:00|2634.12|2633.62|2631.12|2630.62|2634.37|2633.87|2630.62|2630.12|783
1757945100000|2025-09-15 14:05:00|2631.37|2630.87|2631.99|2631.49|2632.24|2631.74|2630.37|2629.87|5585
1757945400000|2025-09-15 14:10:00|2632.17|2631.67|2635.8|2635.3|2635.8|2635.3|2631.55|2631.05|3187
1757945700000|2025-09-15 14:15:00|2635.67|2635.17|2636.67|2636.17|2637.3|2636.8|2635.3|2634.8|2708
1757946000000|2025-09-15 14:20:00|2636.31|2635.81|2637.69|2637.19|2638.94|2638.44|2635.94|2635.44|607
1757946300000|2025-09-15 14:25:00|2637.44|2636.94|2638.44|2637.94|2638.69|2638.19|2636.69|2636.19|694
1757946600000|2025-09-15 14:30:00|2638.68|2638.18|2639.18|2638.68|2640.18|2639.68|2638.43|2637.93|921
1757946900000|2025-09-15 14:35:00|2639.43|2638.93|2640.43|2639.93|2640.68|2640.18|2638.43|2637.93|1034
1757947200000|2025-09-15 14:40:00|2640.37|2639.87|2640.62|2640.12|2641.12|2640.62|2639.37|2638.87|473
1757947500000|2025-09-15 14:45:00|2640.87|2640.37|2639.12|2638.62|2641.12|2640.62|2639.12|2638.62|1422
1757947800000|2025-09-15 14:50:00|2639.06|2638.56|2638.68|2638.18|2639.06|2638.56|2637.81|2637.31|566
1757948100000|2025-09-15 14:55:00|2638.56|2638.06|2638.81|2638.31|2639.56|2639.06|2638.31|2637.81|728
1757948400000|2025-09-15 15:00:00|2638.8|2638.3|2636.55|2636.05|2639.3|2638.8|2636.17|2635.67|1300
1757948700000|2025-09-15 15:05:00|2636.67|2636.17|2637.8|2637.3|2637.8|2637.3|2636.3|2635.8|1606
1757949000000|2025-09-15 15:10:00|2637.71|2637.21|2637.71|2637.21|2638.71|2638.21|2636.71|2636.21|931
1757949300000|2025-09-15 15:15:00|2637.58|2637.08|2639.71|2639.21|2639.71|2639.21|2636.96|2636.46|1031
1757949600000|2025-09-15 15:20:00|2639.73|2639.23|2639.48|2637.98|2640.98|2640.48|2638.48|2637.98|5104
1757949900000|2025-09-15 15:25:00|2639.13|2637.63|2639.35|2637.85|2639.84|2638.34|2638.89|2637.39|6304
1757950200000|2025-09-15 15:30:00|2639.36|2637.86|2637.68|2636.28|2639.71|2638.21|2637.05|2635.65|10212
1757950500000|2025-09-15 15:35:00|2637.93|2636.53|2637.93|2636.53|2638.68|2637.28|2637.68|2636.28|92
1757950800000|2025-09-15 15:40:00|2638.05|2636.65|2637.68|2636.28|2638.18|2636.78|2637.43|2636.03|24
1757951100000|2025-09-15 15:45:00|2637.43|2636.03|2638.43|2637.03|2638.43|2637.03|2637.05|2635.65|54
1757951400000|2025-09-15 15:50:00|2638.3|2636.9|2638.68|2637.28|2639.05|2637.65|2638.05|2636.65|22
1757951700000|2025-09-15 15:55:00|2638.55|2637.15|2638.6|2637.1|2639.43|2638.03|2638.55|2637.1|5
1757952000000|2025-09-15 16:00:00|2638.59|2637.09|2638.24|2636.74|2638.96|2637.46|2638.23|2636.73|0
1757952300000|2025-09-15 16:05:00|2638.25|2636.75|2638.61|2637.11|2638.61|2637.11|2637.88|2636.38|0
1757952600000|2025-09-15 16:10:00|2638.62|2637.12|2638.61|2637.11|2638.62|2637.12|2638.26|2636.76|0
1757952900000|2025-09-15 16:15:00|2638.62|2637.12|2638.26|2636.76|2638.62|2637.12|2637.91|2636.41|0
1757953200000|2025-09-15 16:20:00|2638.25|2636.75|2637.91|2636.41|2638.26|2636.76|2637.54|2636.04|0
1757953500000|2025-09-15 16:25:00|2637.9|2636.4|2637.91|2636.41|2638.26|2636.76|2637.55|2636.05|0
1757953800000|2025-09-15 16:30:00|2637.92|2636.42|2638.26|2636.76|2638.62|2637.12|2637.91|2636.41|0
1757954100000|2025-09-15 16:35:00|2638.27|2636.77|2638.26|2636.76|2638.27|2636.77|2637.9|2636.4|0
1757954400000|2025-09-15 16:40:00|2638.25|2636.75|2637.54|2636.04|2638.26|2636.76|2637.54|2636.04|0
1757954700000|2025-09-15 16:45:00|2637.53|2636.03|2637.97|2636.47|2638.32|2636.82|2637.53|2636.03|0
1757955000000|2025-09-15 16:50:00|2638.15|2636.65|2638.31|2636.81|2638.68|2637.18|2637.96|2636.46|0
1757955300000|2025-09-15 16:55:00|2638.32|2636.82|2637.94|2636.44|2638.32|2636.82|2637.93|2636.43|0
1757955600000|2025-09-15 17:00:00|2637.59|2636.09|2637.59|2636.09|2637.6|2636.1|2637.58|2636.08|0
1757955900000|2025-09-15 17:05:00|2637.58|2636.08|2638.3|2636.8|2638.31|2636.81|2637.58|2636.08|0
1757956200000|2025-09-15 17:10:00|2638.29|2636.79|2637.94|2636.44|2638.31|2636.81|2637.58|2636.08|0
1757956500000|2025-09-15 17:15:00|2637.95|2636.45|2636.87|2635.37|2637.95|2636.45|2636.51|2635.01|0
1757956800000|2025-09-15 17:20:00|2636.86|2635.36|2637.22|2635.72|2637.22|2635.72|2636.13|2634.63|0
1757957100000|2025-09-15 17:25:00|2637.04|2635.54|2636.86|2635.36|2637.04|2635.54|2636.85|2635.35|0
1757957400000|2025-09-15 17:30:00|2636.85|2635.35|2637.58|2636.08|2637.93|2636.43|2636.85|2635.35|0
1757957700000|2025-09-15 17:35:00|2637.76|2636.26|2637.94|2636.44|2637.95|2636.45|2637.56|2636.06|0
1757958000000|2025-09-15 17:40:00|2637.95|2636.45|2638.66|2637.16|2639.01|2637.51|2637.95|2636.45|0
1757958300000|2025-09-15 17:45:00|2639.01|2637.51|2639.02|2637.52|2639.03|2637.53|2638.65|2637.15|0
1757958600000|2025-09-15 17:50:00|2639.38|2637.88|2639.44|2637.94|2639.8|2638.3|2639.37|2637.87|0
1757958900000|2025-09-15 17:55:00|2639.45|2637.95|2639.45|2637.95|2639.46|2637.96|2639.43|2637.93|0
1757959200000|2025-09-15 18:00:00|2639.09|2637.59|2639.09|2637.59|2639.1|2637.6|2638.73|2637.23|0
1757959500000|2025-09-15 18:05:00|2639.1|2637.6|2638.37|2636.87|2639.1|2637.6|2638.01|2636.51|0
1757959800000|2025-09-15 18:10:00|2638.02|2636.52|2638.31|2636.81|2638.38|2636.88|2638|2636.5|0
1757960100000|2025-09-15 18:15:00|2638.32|2636.82|2638.66|2637.16|2638.67|2637.17|2638.3|2636.8|0
1757960400000|2025-09-15 18:20:00|2638.65|2637.15|2639.02|2637.52|2639.03|2637.53|2638.3|2636.8|0
1757960700000|2025-09-15 18:25:00|2639.03|2637.53|2638.82|2637.32|2639.03|2637.53|2638.65|2637.15|0
1757961000000|2025-09-15 18:30:00|2639|2637.5|2638.66|2637.16|2639.02|2637.52|2638.64|2637.14|0
1757961300000|2025-09-15 18:35:00|2638.65|2637.15|2638.65|2637.15|2638.66|2637.16|2638.29|2636.79|0
1757961600000|2025-09-15 18:40:00|2638.64|2637.14|2637.57|2636.07|2638.65|2637.15|2637.56|2636.06|0
1757961900000|2025-09-15 18:45:00|2637.56|2636.06|2637.93|2636.43|2637.94|2636.44|2636.85|2635.35|0
1757962200000|2025-09-15 18:50:00|2637.94|2636.44|2638.66|2637.16|2638.67|2637.17|2637.93|2636.43|0
1757962500000|2025-09-15 18:55:00|2638.65|2637.15|2638.31|2636.81|2638.66|2637.16|2637.94|2636.44|0
1757962800000|2025-09-15 19:00:00|2638.3|2636.8|2638.67|2637.17|2638.68|2637.18|2638.3|2636.8|0
1757963100000|2025-09-15 19:05:00|2638.66|2637.16|2638.67|2637.17|2638.68|2637.18|2638.3|2636.8|0
1757963400000|2025-09-15 19:10:00|2638.68|2637.18|2638.67|2637.17|2638.69|2637.19|2638.32|2636.82|0
1757963700000|2025-09-15 19:15:00|2638.68|2637.18|2638.68|2637.18|2638.68|2637.18|2637.95|2636.45|0
1757964000000|2025-09-15 19:20:00|2638.69|2637.19|2638.68|2637.18|2638.86|2637.36|2638.32|2636.82|0
1757964300000|2025-09-15 19:25:00|2638.67|2637.17|2638.33|2636.83|2638.69|2637.19|2638.33|2636.83|0
1757964600000|2025-09-15 19:30:00|2638.32|2636.82|2637.98|2636.48|2638.33|2636.83|2637.61|2636.11|0
1757964900000|2025-09-15 19:35:00|2637.99|2636.49|2637.61|2636.11|2637.99|2636.49|2637.26|2635.76|0
1757965200000|2025-09-15 19:40:00|2637.62|2636.12|2638.32|2636.82|2638.69|2637.19|2637.61|2636.11|0
1757965500000|2025-09-15 19:45:00|2638.33|2636.83|2639.06|2637.56|2639.06|2637.56|2638.33|2636.83|0
1757965800000|2025-09-15 19:50:00|2639.05|2637.55|2638.7|2637.2|2639.05|2637.55|2637.96|2636.46|0
1757966100000|2025-09-15 19:55:00|2638.69|2637.19|2639.46|2637.96|2639.81|2638.31|2638.33|2636.83|0
1757966400000|2025-09-15 20:00:00|2639.53|2638.03|2638.91|2637.41|2639.63|2638.13|2638.73|2637.23|0
1757966700000|2025-09-15 20:05:00|2638.84|2637.34|2638.8|2637.3|2639.09|2637.59|2638.55|2637.05|0
1757967000000|2025-09-15 20:10:00|2638.84|2637.34|2638.29|2636.79|2638.87|2637.37|2638.19|2636.69|0
1757967300000|2025-09-15 20:15:00|2638.3|2636.8|2638.91|2637.41|2638.98|2637.48|2638.3|2636.8|0
1757967600000|2025-09-15 20:20:00|2638.98|2637.48|2638.69|2637.19|2638.98|2637.48|2638.55|2637.05|0
1757967900000|2025-09-15 20:25:00|2638.77|2637.27|2638.22|2636.72|2638.77|2637.27|2638.11|2636.61|0
1757968200000|2025-09-15 20:30:00|2638.29|2636.79|2638.37|2636.87|2638.51|2637.01|2638.29|2636.79|0
1757968500000|2025-09-15 20:35:00|2638.44|2636.94|2638.76|2637.26|2638.83|2637.33|2638.44|2636.94|0
1757968800000|2025-09-15 20:40:00|2638.75|2637.25|2638.72|2637.22|2638.86|2637.36|2638.5|2637|0
1757969100000|2025-09-15 20:45:00|2638.65|2637.15|2638.43|2636.93|2638.79|2637.29|2638.43|2636.93|0
1757969400000|2025-09-15 20:50:00|2638.5|2637|2638.43|2636.93|2638.61|2637.11|2638.32|2636.82|0
1757969700000|2025-09-15 20:55:00|2638.36|2636.86|2638.32|2636.82|2638.57|2637.07|2638.18|2636.68|0
1757970000000|2025-09-15 21:00:00|2638.43|2636.93|2638.25|2636.75|2638.43|2636.93|2638.25|2636.75|0
1757970300000|2025-09-15 21:05:00|2638.32|2636.82|2638.39|2636.89|2638.46|2636.96|2638.24|2636.74|0
1757970600000|2025-09-15 21:10:00|2638.35|2636.85|2638.35|2636.85|2638.46|2636.96|2638.35|2636.85|0
1757970900000|2025-09-15 21:15:00|2638.42|2636.92|2638.35|2636.85|2638.46|2636.96|2638.35|2636.85|0
1757971200000|2025-09-15 21:20:00|2638.32|2636.82|2638.42|2636.92|2638.42|2636.92|2638.32|2636.82|0
1757971500000|2025-09-15 21:25:00|2638.43|2636.93|2638.35|2636.85|2638.46|2636.96|2638.35|2636.85|0
1757971800000|2025-09-15 21:30:00|2638.39|2636.89|2638.39|2636.89|2638.46|2636.96|2638.39|2636.89|0
1757972100000|2025-09-15 21:35:00|2638.42|2636.92|2638.39|2636.89|2638.42|2636.92|2638.39|2636.89|0
1757972400000|2025-09-15 21:40:00|2638.35|2636.85|2638.39|2636.89|2638.39|2636.89|2638.35|2636.85|0
1757972700000|2025-09-15 21:45:00|2638.5|2637|2638.39|2636.89|2638.5|2637|2638.32|2636.82|0
1757973000000|2025-09-15 21:50:00|2638.32|2636.82|2638.35|2636.85|2638.35|2636.85|2638.28|2636.78|0
1757973300000|2025-09-15 21:55:00|2638.32|2636.82|2638.13|2636.63|2638.42|2636.92|2638.1|2636.6|0
1757973600000|2025-09-15 22:00:00|2638.17|2636.67|2638.21|2636.71|2638.57|2637.07|2637.88|2636.38|0
1757973900000|2025-09-15 22:05:00|2638.24|2636.74|2638.39|2636.89|2638.82|2637.32|2638.17|2636.67|0
1757974200000|2025-09-15 22:10:00|2638.35|2636.85|2638.32|2636.82|2638.57|2637.07|2638.17|2636.67|0
1757974500000|2025-09-15 22:15:00|2638.35|2636.85|2638.28|2636.78|2638.35|2636.85|2638.13|2636.63|0
1757974800000|2025-09-15 22:20:00|2638.21|2636.71|2638.46|2636.96|2638.68|2637.18|2638.06|2636.56|0
1757975100000|2025-09-15 22:25:00|2638.42|2636.92|2637.99|2636.49|2638.42|2636.92|2637.95|2636.45|0
1757975400000|2025-09-15 22:30:00|2638.03|2636.53|2638.13|2636.63|2638.21|2636.71|2637.95|2636.45|0
1757975700000|2025-09-15 22:35:00|2638.06|2636.56|2638.06|2636.56|2638.17|2636.67|2637.95|2636.45|0
1757976000000|2025-09-15 22:40:00|2638.03|2636.53|2638.21|2636.71|2638.28|2636.78|2638.03|2636.53|0
1757976300000|2025-09-15 22:45:00|2638.17|2636.67|2638.06|2636.56|2638.21|2636.71|2638.03|2636.53|0
1757976600000|2025-09-15 22:50:00|2638.1|2636.6|2637.88|2636.38|2638.17|2636.67|2637.88|2636.38|0
1757976900000|2025-09-15 22:55:00|2637.81|2636.31|2637.99|2636.49|2638.06|2636.56|2637.66|2636.16|0
1757977200000|2025-09-15 23:00:00|2638.03|2636.53|2638.12|2636.62|2638.2|2636.7|2637.92|2636.42|0
1757977500000|2025-09-15 23:05:00|2638.13|2636.63|2638.09|2636.59|2638.23|2636.73|2638.05|2636.55|0
1757977800000|2025-09-15 23:10:00|2638.12|2636.62|2638.23|2636.73|2638.41|2636.91|2638.12|2636.62|0
1757978100000|2025-09-15 23:15:00|2638.27|2636.77|2638.81|2637.31|2638.92|2637.42|2638.27|2636.77|0
1757978400000|2025-09-15 23:20:00|2638.74|2637.24|2639.18|2637.68|2639.21|2637.71|2638.7|2637.2|0
1757978700000|2025-09-15 23:25:00|2639.28|2637.78|2639.21|2637.71|2639.5|2638|2639.18|2637.68|0
1757979000000|2025-09-15 23:30:00|2639.18|2637.68|2639.03|2637.53|2639.21|2637.71|2638.81|2637.31|0
1757979300000|2025-09-15 23:35:00|2639.07|2637.57|2638.99|2637.49|2639.1|2637.6|2638.89|2637.39|0
1757979600000|2025-09-15 23:40:00|2638.96|2637.46|2638.99|2637.49|2639.21|2637.71|2638.96|2637.46|0
1757979900000|2025-09-15 23:45:00|2638.92|2637.42|2639.14|2637.64|2639.18|2637.68|2638.7|2637.2|0
1757980200000|2025-09-15 23:50:00|2639.21|2637.71|2639.32|2637.82|2639.39|2637.89|2639.1|2637.6|0
1757980500000|2025-09-15 23:55:00|2639.25|2637.75|2639.39|2637.89|2639.54|2638.04|2639.25|2637.75|0
1757980800000|2025-09-16 00:00:00|2639.36|2637.86|2639.21|2637.71|2639.36|2637.86|2638.92|2637.42|0
1757981100000|2025-09-16 00:05:00|2639.14|2637.64|2639.1|2637.6|2639.21|2637.71|2638.96|2637.46|0
1757981400000|2025-09-16 00:10:00|2639.14|2637.64|2639.35|2637.85|2639.35|2637.85|2638.92|2637.42|0
1757981700000|2025-09-16 00:15:00|2639.31|2637.81|2637.44|2635.94|2639.31|2637.81|2637.09|2635.59|0
1757982000000|2025-09-16 00:20:00|2637.45|2635.95|2637.44|2635.94|2637.8|2636.3|2637.09|2635.59|0
1757982300000|2025-09-16 00:25:00|2637.43|2635.93|2637.43|2635.93|2637.44|2635.94|2637.43|2635.93|0
1757982600000|2025-09-16 00:30:00|2637.78|2636.28|2636.37|2634.87|2638.14|2636.64|2636.02|2634.52|0
1757982900000|2025-09-16 00:35:00|2636.02|2634.52|2636.03|2634.53|2636.03|2634.53|2635.66|2634.16|0
1757983200000|2025-09-16 00:40:00|2636.02|2634.52|2636.02|2634.52|2636.39|2634.89|2636.02|2634.52|0
1757983500000|2025-09-16 00:45:00|2636.03|2634.53|2636.03|2634.53|2636.03|2634.53|2635.67|2634.17|0
1757983800000|2025-09-16 00:50:00|2636.38|2634.88|2636.03|2634.53|2636.38|2634.88|2636.03|2634.53|0
1757984100000|2025-09-16 00:55:00|2636.38|2634.88|2636.38|2634.88|2636.38|2634.88|2636.21|2634.71|0
1757984400000|2025-09-16 01:00:00|2636.39|2634.89|2636.74|2635.24|2636.74|2635.24|2635.67|2634.17|0
1757984700000|2025-09-16 01:05:00|2637.09|2635.59|2637.1|2635.6|2637.1|2635.6|2636.74|2635.24|0
1757985000000|2025-09-16 01:10:00|2636.92|2635.42|2637.47|2635.97|2637.47|2635.97|2636.92|2635.42|0
1757985300000|2025-09-16 01:15:00|2637.82|2636.32|2637.64|2636.14|2637.83|2636.33|2637.47|2635.97|0
1757985600000|2025-09-16 01:20:00|2637.47|2635.97|2638.17|2636.67|2638.17|2636.67|2637.47|2635.97|0
1757985900000|2025-09-16 01:25:00|2637.99|2636.49|2638.17|2636.67|2638.35|2636.85|2637.99|2636.49|0
1757986200000|2025-09-16 01:30:00|2638.52|2637.02|2638.87|2637.37|2638.88|2637.38|2638.52|2637.02|0
1757986500000|2025-09-16 01:35:00|2638.88|2637.38|2638.89|2637.39|2638.89|2637.39|2638.88|2637.38|0
1757986800000|2025-09-16 01:40:00|2639.24|2637.74|2638.54|2637.04|2639.24|2637.74|2638.17|2636.67|0
1757987100000|2025-09-16 01:45:00|2638.71|2637.21|2638.71|2637.21|2639.24|2637.74|2638.53|2637.03|0
1757987400000|2025-09-16 01:50:00|2638.53|2637.03|2638.53|2637.03|2638.88|2637.38|2638.17|2636.67|0
1757987700000|2025-09-16 01:55:00|2638.36|2636.86|2638.18|2636.68|2638.89|2637.39|2638.18|2636.68|0
1757988000000|2025-09-16 02:00:00|2638.17|2636.67|2638.53|2637.03|2638.53|2637.03|2638|2636.5|0
1757988300000|2025-09-16 02:05:00|2638.54|2637.04|2638.9|2637.4|2638.9|2637.4|2638.54|2637.04|0
1757988600000|2025-09-16 02:10:00|2638.91|2637.41|2638.9|2637.4|2638.91|2637.41|2638.9|2637.4|0
1757988900000|2025-09-16 02:15:00|2638.72|2637.22|2638.9|2637.4|2638.9|2637.4|2638.72|2637.22|0
1757989500000|2025-09-16 02:25:00|2638.91|2637.41|2638.91|2637.41|2639.26|2637.76|2638.9|2637.4|0
1757989800000|2025-09-16 02:30:00|2638.92|2637.42|2639.28|2637.78|2639.64|2638.14|2638.91|2637.41|0
1757990100000|2025-09-16 02:35:00|2639.27|2637.77|2639.27|2637.77|2639.28|2637.78|2638.92|2637.42|0
1757990400000|2025-09-16 02:40:00|2639.1|2637.6|2638.75|2637.25|2639.1|2637.6|2638.57|2637.07|0
1757990700000|2025-09-16 02:45:00|2638.74|2637.24|2638.92|2637.42|2638.92|2637.42|2638.57|2637.07|0
1757991300000|2025-09-16 02:55:00|2638.75|2637.25|2638.74|2637.24|2638.92|2637.42|2638.56|2637.06|0
1757991600000|2025-09-16 03:00:00|2638.75|2637.25|2638.92|2637.42|2638.93|2637.43|2638.75|2637.25|0
1757991900000|2025-09-16 03:05:00|2639.28|2637.78|2639.46|2637.96|2639.64|2638.14|2639.27|2637.77|0
1757992200000|2025-09-16 03:10:00|2639.63|2638.13|2639.64|2638.14|2639.99|2638.49|2639.63|2638.13|0
1757992500000|2025-09-16 03:15:00|2639.63|2638.13|2639.99|2638.49|2639.99|2638.49|2639.63|2638.13|0
1757992800000|2025-09-16 03:20:00|2639.98|2638.48|2639.98|2638.48|2640.34|2638.84|2639.98|2638.48|0
1757993100000|2025-09-16 03:25:00|2639.81|2638.31|2640.17|2638.67|2640.34|2638.84|2639.63|2638.13|0
1757993400000|2025-09-16 03:30:00|2639.99|2638.49|2640.35|2638.85|2640.36|2638.86|2639.99|2638.49|0
1757993700000|2025-09-16 03:35:00|2640|2638.5|2640|2638.5|2640.01|2638.51|2639.82|2638.32|0
1757994000000|2025-09-16 03:40:00|2640.01|2638.51|2639.65|2638.15|2640.01|2638.51|2639.65|2638.15|0
1757994300000|2025-09-16 03:45:00|2639.64|2638.14|2640.35|2638.85|2640.36|2638.86|2639.64|2638.14|0
1757994600000|2025-09-16 03:50:00|2640|2638.5|2639.66|2638.16|2640|2638.5|2639.64|2638.14|0
1757994900000|2025-09-16 03:55:00|2639.67|2638.17|2639.67|2638.17|2639.67|2638.17|2639.49|2637.99|0
1757995200000|2025-09-16 04:00:00|2639.49|2637.99|2638.96|2637.46|2639.67|2638.17|2638.96|2637.46|0
1757995800000|2025-09-16 04:10:00|2638.97|2637.47|2638.92|2637.42|2638.97|2637.47|2638.56|2637.06|0
1757996100000|2025-09-16 04:15:00|2638.91|2637.41|2638.92|2637.42|2638.92|2637.42|2638.91|2637.41|0
1757997000000|2025-09-16 04:30:00|2639|2637.5|2639.04|2637.54|2639.04|2637.54|2638.99|2637.49|0
1757997300000|2025-09-16 04:35:00|2639.05|2637.55|2639.04|2637.54|2639.05|2637.55|2639.04|2637.54|0
1757997600000|2025-09-16 04:40:00|2639.05|2637.55|2639.04|2637.54|2639.05|2637.55|2639.04|2637.54|0
1757997900000|2025-09-16 04:45:00|2639.05|2637.55|2639.41|2637.91|2639.77|2638.27|2639.04|2637.54|0
1757998200000|2025-09-16 04:50:00|2639.58|2638.08|2639.76|2638.26|2639.76|2638.26|2639.58|2638.08|0
1757998500000|2025-09-16 04:55:00|2639.41|2637.91|2640.47|2638.97|2640.47|2638.97|2639.41|2637.91|0
1757998800000|2025-09-16 05:00:00|2640.48|2638.98|2640.11|2638.61|2640.48|2638.98|2640.11|2638.61|0
1757999100000|2025-09-16 05:05:00|2640.12|2638.62|2640.12|2638.62|2640.48|2638.98|2640.11|2638.61|0
1757999400000|2025-09-16 05:10:00|2640.13|2638.63|2640.12|2638.62|2640.83|2639.33|2640.12|2638.62|0
1757999700000|2025-09-16 05:15:00|2640.29|2638.79|2640.11|2638.61|2640.47|2638.97|2640.11|2638.61|0
1758000000000|2025-09-16 05:20:00|2640.12|2638.62|2640.12|2638.62|2640.12|2638.62|2640.11|2638.61|0
1758000300000|2025-09-16 05:25:00|2640.11|2638.61|2640.47|2638.97|2640.47|2638.97|2640.11|2638.61|0
1758000600000|2025-09-16 05:30:00|2640.46|2638.96|2640.11|2638.61|2640.47|2638.97|2640.11|2638.61|0
1758000900000|2025-09-16 05:35:00|2639.76|2638.26|2640.48|2638.98|2640.48|2638.98|2639.76|2638.26|0
1758001200000|2025-09-16 05:40:00|2640.47|2638.97|2640.47|2638.97|2640.48|2638.98|2640.12|2638.62|0
1758001500000|2025-09-16 05:45:00|2640.3|2638.8|2640.48|2638.98|2640.48|2638.98|2640.11|2638.61|0
1758001800000|2025-09-16 05:50:00|2640.83|2639.33|2641.19|2639.69|2641.55|2640.05|2640.83|2639.33|0
1758002100000|2025-09-16 05:55:00|2641.01|2639.51|2641.19|2639.69|2641.19|2639.69|2640.83|2639.33|0
1758002400000|2025-09-16 06:00:00|2641.54|2640.04|2642.96|2641.46|2643.67|2642.17|2641.54|2640.04|0
1758002700000|2025-09-16 06:05:00|2642.61|2641.11|2642.97|2641.47|2642.97|2641.47|2642.61|2641.11|0
1758003000000|2025-09-16 06:10:00|2642.62|2641.12|2643.35|2641.85|2643.7|2642.2|2642.61|2641.11|0
1758003300000|2025-09-16 06:15:00|2643.34|2641.84|2642.66|2641.16|2643.35|2641.85|2642.31|2640.81|0
1758003600000|2025-09-16 06:20:00|2643.01|2641.51|2642.3|2640.8|2643.72|2642.22|2642.3|2640.8|0
1758003900000|2025-09-16 06:25:00|2642.12|2640.62|2641.94|2640.44|2642.3|2640.8|2641.94|2640.44|0
1758004200000|2025-09-16 06:30:00|2641.59|2640.09|2640.57|2639.17|2641.59|2640.09|2638.94|2637.54|5
1758004500000|2025-09-16 06:35:00|2640.94|2639.54|2640.44|2639.04|2641.19|2639.79|2639.82|2638.42|1
1758004800000|2025-09-16 06:40:00|2640.57|2639.17|2640.57|2639.17|2640.57|2639.17|2640.57|2639.17|0
1758005100000|2025-09-16 06:45:00|2641.32|2639.92|2641.94|2640.54|2642.32|2640.92|2641.19|2639.79|1
1758005400000|2025-09-16 06:50:00|2641.57|2640.17|2640.69|2639.29|2641.57|2640.17|2638.82|2637.42|67
1758005700000|2025-09-16 06:55:00|2639.74|2638.24|2639.62|2638.12|2640.09|2638.59|2639.02|2637.52|0
1758006000000|2025-09-16 07:00:00|2639.63|2638.13|2638.99|2638.49|2643.24|2642.74|2636.12|2635.62|2269
1758006300000|2025-09-16 07:05:00|2638.87|2638.37|2637.24|2636.74|2640.37|2639.87|2636.62|2636.12|1704
1758006600000|2025-09-16 07:10:00|2637.37|2636.87|2638.49|2637.99|2639.87|2639.37|2636.62|2636.12|1529
1758006900000|2025-09-16 07:15:00|2637.37|2636.87|2633.37|2632.87|2637.62|2637.12|2633.12|2632.62|1248
1758007200000|2025-09-16 07:20:00|2633.65|2633.15|2635.9|2635.4|2637.52|2637.02|2633.4|2632.9|1367
1758007500000|2025-09-16 07:25:00|2636.02|2635.52|2634.15|2633.65|2636.15|2635.65|2632.4|2631.9|1841
1758007800000|2025-09-16 07:30:00|2634.16|2633.66|2634.91|2634.41|2635.66|2635.16|2633.28|2632.78|907
1758008100000|2025-09-16 07:35:00|2635.16|2634.66|2633.66|2633.16|2635.66|2635.16|2632.91|2632.41|825
1758008400000|2025-09-16 07:40:00|2633.73|2633.23|2633.6|2633.1|2634.35|2633.85|2632.23|2631.73|834
1758008700000|2025-09-16 07:45:00|2633.73|2633.23|2637.48|2636.98|2637.48|2636.98|2632.48|2631.98|601
1758009000000|2025-09-16 07:50:00|2637.3|2636.8|2639.3|2638.8|2639.8|2639.3|2636.8|2636.3|792
1758009300000|2025-09-16 07:55:00|2639.05|2638.55|2640.55|2640.05|2641.67|2641.17|2639.05|2638.55|730
1758009600000|2025-09-16 08:00:00|2640.66|2640.16|2644.66|2644.16|2644.91|2644.41|2639.78|2639.28|1000
1758009900000|2025-09-16 08:05:00|2644.41|2643.91|2646.41|2645.91|2648.53|2648.03|2644.41|2643.91|2382
1758010200000|2025-09-16 08:10:00|2646.54|2646.04|2648.66|2648.16|2648.66|2648.16|2644.54|2644.04|8908
1758010500000|2025-09-16 08:15:00|2648.54|2648.04|2648.54|2648.04|2650.16|2649.66|2647.04|2646.54|1958
1758010800000|2025-09-16 08:20:00|2648.39|2647.89|2646.14|2645.64|2648.39|2647.89|2645.89|2645.39|1601
1758011100000|2025-09-16 08:25:00|2646.01|2645.51|2647.51|2647.01|2648.26|2647.76|2644.39|2643.89|9676
1758011400000|2025-09-16 08:30:00|2647.5|2647|2646.13|2645.63|2648.25|2647.75|2645.5|2645|3111
1758011700000|2025-09-16 08:35:00|2645.88|2645.38|2647.25|2646.75|2648.5|2648|2645.63|2645.13|1444
1758012000000|2025-09-16 08:40:00|2647.16|2646.66|2648.04|2647.54|2648.79|2648.29|2646.91|2646.41|683
1758012300000|2025-09-16 08:45:00|2647.79|2647.29|2646.54|2646.04|2647.79|2647.29|2645.79|2645.29|621
1758012600000|2025-09-16 08:50:00|2646.75|2646.25|2646|2645.5|2647.5|2647|2645.37|2644.87|561
1758012900000|2025-09-16 08:55:00|2645.75|2645.25|2644.75|2644.25|2646|2645.5|2643.25|2642.75|3551
1758013200000|2025-09-16 09:00:00|2644.82|2644.32|2642.57|2642.07|2645.07|2644.57|2641.57|2641.07|865
1758013500000|2025-09-16 09:05:00|2642.44|2641.94|2640.57|2640.07|2642.57|2642.07|2640.57|2640.07|616
1758013800000|2025-09-16 09:10:00|2640.49|2639.99|2642.49|2641.99|2642.74|2642.24|2639.99|2639.49|834
1758014100000|2025-09-16 09:15:00|2642.74|2642.24|2641.74|2641.24|2643.99|2643.49|2641.49|2640.99|663
1758014400000|2025-09-16 09:20:00|2641.68|2641.18|2643.18|2642.68|2643.18|2642.68|2640.43|2639.93|1620
1758014700000|2025-09-16 09:25:00|2643.05|2642.55|2641.43|2640.93|2643.43|2642.93|2640.93|2640.43|5929
1758015000000|2025-09-16 09:30:00|2641.54|2641.04|2641.66|2641.16|2642.16|2641.66|2641.04|2640.54|412
1758015300000|2025-09-16 09:35:00|2641.79|2641.29|2641.16|2640.66|2643.29|2642.79|2641.16|2640.66|473
1758015600000|2025-09-16 09:40:00|2641.35|2640.85|2641.98|2641.48|2642.35|2641.85|2641.1|2640.6|512
1758015900000|2025-09-16 09:45:00|2641.73|2641.23|2640.98|2640.48|2642.23|2641.73|2640.48|2639.98|546
1758016200000|2025-09-16 09:50:00|2640.73|2640.23|2639.98|2639.48|2640.98|2640.48|2639.73|2639.23|3535
1758016500000|2025-09-16 09:55:00|2640.23|2639.73|2639.48|2638.98|2640.85|2640.35|2639.48|2638.98|542
1758016800000|2025-09-16 10:00:00|2639.61|2639.11|2638.48|2637.98|2639.61|2639.11|2637.11|2636.61|1069
1758017100000|2025-09-16 10:05:00|2638.61|2638.11|2638.86|2638.36|2639.36|2638.86|2637.98|2637.48|682
1758017400000|2025-09-16 10:10:00|2638.66|2638.16|2638.91|2638.41|2639.16|2638.66|2636.91|2636.41|400
1758017700000|2025-09-16 10:15:00|2639.03|2638.53|2638.16|2637.66|2639.41|2638.91|2637.41|2636.91|472
1758018000000|2025-09-16 10:20:00|2638.27|2637.77|2637.02|2636.52|2638.27|2637.77|2637.02|2636.52|5931
1758018300000|2025-09-16 10:25:00|2636.89|2636.39|2638.27|2637.77|2638.27|2637.77|2636.39|2635.89|467
1758018600000|2025-09-16 10:30:00|2638.25|2637.75|2639.25|2638.75|2639.75|2639.25|2637.62|2637.12|275
1758018900000|2025-09-16 10:35:00|2639.5|2639|2639.25|2638.75|2640.5|2640|2639|2638.5|1225
1758019200000|2025-09-16 10:40:00|2639.1|2638.6|2640.85|2640.35|2641.1|2640.6|2639.1|2638.6|299
1758019500000|2025-09-16 10:45:00|2641.1|2640.6|2640.47|2639.97|2642.1|2641.6|2640.35|2639.85|385
1758019800000|2025-09-16 10:50:00|2640.57|2640.07|2639.32|2638.82|2640.95|2640.45|2639.07|2638.57|864
1758020100000|2025-09-16 10:55:00|2639.45|2638.95|2638.95|2638.45|2639.7|2639.2|2638.45|2637.95|311
1758020400000|2025-09-16 11:00:00|2639.14|2638.64|2639.64|2639.14|2640.39|2639.89|2637.89|2637.39|627
1758020700000|2025-09-16 11:05:00|2639.51|2639.01|2639.89|2639.39|2640.14|2639.64|2638.64|2638.14|350
1758021000000|2025-09-16 11:10:00|2639.64|2639.14|2638.39|2637.89|2640.14|2639.64|2638.26|2637.76|10157
1758021300000|2025-09-16 11:15:00|2638.01|2637.51|2636.89|2636.39|2638.39|2637.89|2636.64|2636.14|299
1758021600000|2025-09-16 11:20:00|2636.83|2636.33|2638.08|2637.58|2638.58|2638.08|2636.83|2636.33|369
1758021900000|2025-09-16 11:25:00|2638.33|2637.83|2639.33|2638.83|2639.83|2639.33|2638.08|2637.58|341
1758022200000|2025-09-16 11:30:00|2638.97|2638.47|2638.22|2637.72|2639.22|2638.72|2637.47|2636.97|5014
1758022500000|2025-09-16 11:35:00|2638.47|2637.97|2639.59|2639.09|2640.22|2639.72|2637.97|2637.47|485
1758022800000|2025-09-16 11:40:00|2639.91|2639.41|2639.66|2639.16|2641.04|2640.54|2639.54|2639.04|596
1758023100000|2025-09-16 11:45:00|2639.79|2639.29|2640.54|2640.04|2641.16|2640.66|2639.66|2639.16|392
1758023400000|2025-09-16 11:50:00|2640.4|2639.9|2638.9|2638.4|2641.15|2640.65|2638.77|2638.27|516
1758023700000|2025-09-16 11:55:00|2638.65|2638.15|2638.9|2638.4|2639.27|2638.77|2638.52|2638.02|543
1758024000000|2025-09-16 12:00:00|2639|2638.5|2638.25|2637.75|2639.87|2639.37|2637.62|2637.12|2537
1758024300000|2025-09-16 12:05:00|2638|2637.5|2638.25|2637.75|2638.62|2638.12|2636.75|2636.25|7275
1758024600000|2025-09-16 12:10:00|2638.31|2637.81|2638.06|2637.56|2638.81|2638.31|2637.31|2636.81|953
1758024900000|2025-09-16 12:15:00|2638.18|2637.68|2639.06|2638.56|2639.31|2638.81|2638.18|2637.68|803
1758025200000|2025-09-16 12:20:00|2638.98|2638.48|2640.48|2639.98|2640.73|2640.23|2638.73|2638.23|2400
1758025500000|2025-09-16 12:25:00|2640.23|2639.73|2641.35|2640.85|2641.73|2641.23|2640.23|2639.73|693
1758025800000|2025-09-16 12:30:00|2641.23|2640.73|2641.23|2640.73|2642.1|2641.6|2639.98|2639.48|879
1758026100000|2025-09-16 12:35:00|2641.1|2640.6|2638.73|2638.23|2641.48|2640.98|2638.73|2638.23|855
1758026400000|2025-09-16 12:40:00|2638.46|2637.96|2638.71|2638.21|2638.96|2638.46|2637.08|2636.58|858
1758026700000|2025-09-16 12:45:00|2638.96|2638.46|2637.83|2637.33|2639.46|2638.96|2637.21|2636.71|1677
1758027000000|2025-09-16 12:50:00|2638.19|2637.69|2637.44|2636.94|2638.44|2637.94|2637.07|2636.57|3414
1758027300000|2025-09-16 12:55:00|2637.32|2636.82|2633.32|2632.82|2637.57|2637.07|2631.44|2630.94|2988
1758027600000|2025-09-16 13:00:00|2633.07|2632.57|2633.69|2633.19|2634.32|2633.82|2632.19|2631.69|1206
1758027900000|2025-09-16 13:05:00|2633.82|2633.32|2633.69|2633.19|2634.82|2634.32|2633.32|2632.82|1004
1758028200000|2025-09-16 13:10:00|2633.36|2632.86|2633.36|2632.86|2633.49|2632.99|2631.99|2631.49|714
1758028500000|2025-09-16 13:15:00|2633.49|2632.99|2631.74|2631.24|2634.24|2633.74|2631.74|2631.24|1072
1758028800000|2025-09-16 13:20:00|2632.24|2631.74|2630.49|2629.99|2632.49|2631.99|2630.24|2629.74|843
1758029100000|2025-09-16 13:25:00|2630.24|2629.74|2628.24|2627.74|2630.74|2630.24|2628.24|2627.74|1147
1758029400000|2025-09-16 13:30:00|2628.15|2627.65|2628.65|2628.15|2630.15|2629.65|2627.4|2626.9|1638
1758029700000|2025-09-16 13:35:00|2628.52|2628.02|2626.65|2626.15|2628.9|2628.4|2626.15|2625.65|1327
1758030000000|2025-09-16 13:40:00|2626.58|2626.08|2626.08|2625.58|2627.7|2627.2|2625.58|2625.08|1516
1758030300000|2025-09-16 13:45:00|2625.95|2625.45|2624.83|2624.33|2626.83|2626.33|2624.83|2624.33|1046
1758030600000|2025-09-16 13:50:00|2624.78|2624.28|2622.9|2622.4|2624.78|2624.28|2622.03|2621.53|1545
1758030900000|2025-09-16 13:55:00|2623.03|2622.53|2624.28|2623.78|2625.03|2624.53|2622.78|2622.28|1373
1758031200000|2025-09-16 14:00:00|2624.21|2623.71|2620.96|2620.46|2624.21|2623.71|2619.71|2619.21|3748
1758031500000|2025-09-16 14:05:00|2621.46|2620.96|2620.96|2620.46|2623.71|2623.21|2620.71|2620.21|2264
1758031800000|2025-09-16 14:10:00|2621.05|2620.55|2621.05|2620.55|2621.8|2621.3|2620.05|2619.55|2546
1758032100000|2025-09-16 14:15:00|2621.3|2620.8|2621.92|2621.42|2622.92|2622.42|2621.05|2620.55|1565
1758032400000|2025-09-16 14:20:00|2621.8|2621.3|2621.68|2621.18|2622.68|2622.18|2621.68|2621.18|1144
1758032700000|2025-09-16 14:25:00|2621.43|2620.93|2620.18|2619.68|2621.68|2621.18|2618.8|2618.3|2256
1758033000000|2025-09-16 14:30:00|2620.22|2619.72|2620.22|2619.72|2620.47|2619.97|2618.84|2618.34|1423
1758033300000|2025-09-16 14:35:00|2620.34|2619.84|2621.34|2620.84|2624.22|2623.72|2619.97|2619.47|1022
1758033600000|2025-09-16 14:40:00|2621.37|2620.87|2618|2617.5|2622.5|2622|2617.62|2617.12|1642
1758033900000|2025-09-16 14:45:00|2617.87|2617.37|2616.25|2615.75|2619.37|2618.87|2616.25|2615.75|2327
1758034200000|2025-09-16 14:50:00|2616.51|2616.01|2617.76|2617.26|2618.26|2617.76|2616.01|2615.51|1695
1758034500000|2025-09-16 14:55:00|2617.88|2617.38|2616.26|2615.76|2617.88|2617.38|2616.01|2615.51|1459
1758034800000|2025-09-16 15:00:00|2616.27|2615.77|2613.27|2612.77|2616.52|2616.02|2613.27|2612.77|2031
1758035100000|2025-09-16 15:05:00|2613.39|2612.89|2614.64|2614.14|2615.14|2614.64|2613.27|2612.77|1478
1758035400000|2025-09-16 15:10:00|2614.65|2614.15|2614.03|2613.53|2615.28|2614.78|2613.28|2612.78|1521
1758035700000|2025-09-16 15:15:00|2614.15|2613.65|2614.03|2613.53|2614.28|2613.78|2612.4|2611.9|1883
1758036000000|2025-09-16 15:20:00|2614|2613.5|2613.62|2612.12|2615|2614.5|2612.87|2612.12|3520
1758036300000|2025-09-16 15:25:00|2613.97|2612.47|2614.23|2612.73|2614.41|2612.91|2613.29|2611.79|11489
1758036600000|2025-09-16 15:30:00|2614.22|2612.72|2615.7|2614.3|2615.95|2614.55|2614.22|2612.72|2477
1758036900000|2025-09-16 15:35:00|2615.95|2614.55|2616.7|2615.3|2617.2|2615.8|2615.45|2614.05|4394
1758037200000|2025-09-16 15:40:00|2616.2|2614.8|2616.32|2614.92|2616.32|2614.92|2615.45|2614.05|38
1758037500000|2025-09-16 15:45:00|2616.45|2615.05|2616.2|2614.8|2616.95|2615.55|2616.07|2614.67|9
1758037800000|2025-09-16 15:50:00|2616.32|2614.92|2616.7|2615.3|2616.82|2615.42|2616.2|2614.8|4
1758038100000|2025-09-16 15:55:00|2616.82|2615.42|2616.62|2615.12|2617.07|2615.67|2616.2|2614.8|12
1758038400000|2025-09-16 16:00:00|2616.27|2614.77|2616.26|2614.76|2616.27|2614.77|2615.55|2614.05|0
1758038700000|2025-09-16 16:05:00|2616.62|2615.12|2616.28|2614.78|2616.62|2615.12|2615.92|2614.42|0
1758039000000|2025-09-16 16:10:00|2616.64|2615.14|2616.27|2614.77|2616.99|2615.49|2616.26|2614.76|0
1758039300000|2025-09-16 16:15:00|2616.63|2615.13|2616.69|2615.19|2617.34|2615.84|2616.62|2615.12|0
1758039600000|2025-09-16 16:20:00|2616.7|2615.2|2616.69|2615.19|2616.7|2615.2|2615.98|2614.48|0
1758039900000|2025-09-16 16:25:00|2616.33|2614.83|2616.34|2614.84|2616.7|2615.2|2615.98|2614.48|0
1758040200000|2025-09-16 16:30:00|2615.99|2614.49|2615.98|2614.48|2615.99|2614.49|2615.62|2614.12|0
1758040500000|2025-09-16 16:35:00|2615.97|2614.47|2616.69|2615.19|2616.69|2615.19|2615.24|2613.74|0
1758040800000|2025-09-16 16:40:00|2616.68|2615.18|2615.62|2614.12|2616.69|2615.19|2615.6|2614.1|0
1758041100000|2025-09-16 16:45:00|2615.97|2614.47|2615.97|2614.47|2616.34|2614.84|2615.62|2614.12|0
1758041400000|2025-09-16 16:50:00|2615.96|2614.46|2617.06|2615.56|2617.06|2615.56|2615.96|2614.46|0
1758041700000|2025-09-16 16:55:00|2617.05|2615.55|2617.05|2615.55|2617.42|2615.92|2616.34|2614.84|0
1758042000000|2025-09-16 17:00:00|2617.06|2615.56|2617.62|2616.12|2617.8|2616.3|2617.06|2615.56|0
1758042300000|2025-09-16 17:05:00|2617.79|2616.29|2616.73|2615.23|2617.8|2616.3|2616.73|2615.23|0
1758042600000|2025-09-16 17:10:00|2616.74|2615.24|2616.39|2614.89|2616.74|2615.24|2616.02|2614.52|0
1758042900000|2025-09-16 17:15:00|2616.38|2614.88|2617.09|2615.59|2617.11|2615.61|2616.38|2614.88|0
1758043200000|2025-09-16 17:20:00|2617.1|2615.6|2617.82|2616.32|2617.84|2616.34|2617.09|2615.59|0
1758043500000|2025-09-16 17:25:00|2617.83|2616.33|2617.82|2616.32|2617.83|2616.33|2617.47|2615.97|0
1758043800000|2025-09-16 17:30:00|2617.81|2616.31|2617.45|2615.95|2617.82|2616.32|2617.45|2615.95|0
1758044100000|2025-09-16 17:35:00|2617.81|2616.31|2618.16|2616.66|2618.16|2616.66|2617.43|2615.93|0
1758044400000|2025-09-16 17:40:00|2618.15|2616.65|2617.43|2615.93|2618.16|2616.66|2617.43|2615.93|0
1758044700000|2025-09-16 17:45:00|2617.44|2615.94|2618.14|2616.64|2618.15|2616.65|2617.43|2615.93|0
1758045000000|2025-09-16 17:50:00|2617.79|2616.29|2618.5|2617|2618.5|2617|2617.77|2616.27|0
1758045300000|2025-09-16 17:55:00|2618.14|2616.64|2618.57|2617.07|2618.58|2617.08|2618.14|2616.64|0
1758045600000|2025-09-16 18:00:00|2618.56|2617.06|2618.93|2617.43|2619.29|2617.79|2618.2|2616.7|0
1758045900000|2025-09-16 18:05:00|2619.28|2617.78|2618.57|2617.07|2619.3|2617.8|2618.57|2617.07|0
1758046200000|2025-09-16 18:10:00|2618.58|2617.08|2618.22|2616.72|2618.58|2617.08|2618.21|2616.71|0
1758046500000|2025-09-16 18:15:00|2617.87|2616.37|2618.22|2616.72|2618.23|2616.73|2617.86|2616.36|0
1758046800000|2025-09-16 18:20:00|2618.23|2616.73|2618.23|2616.73|2618.23|2616.73|2617.86|2616.36|0
1758047100000|2025-09-16 18:25:00|2618.22|2616.72|2618.58|2617.08|2618.58|2617.08|2618.22|2616.72|0
1758047400000|2025-09-16 18:30:00|2618.57|2617.07|2618.94|2617.44|2619.29|2617.79|2618.57|2617.07|0
1758047700000|2025-09-16 18:35:00|2618.93|2617.43|2618.58|2617.08|2618.95|2617.45|2618.57|2617.07|0
1758048000000|2025-09-16 18:40:00|2618.59|2617.09|2619.1|2617.6|2619.1|2617.6|2618.58|2617.08|0
1758048300000|2025-09-16 18:45:00|2619.11|2617.61|2619.18|2617.68|2619.19|2617.69|2618.82|2617.32|0
1758048600000|2025-09-16 18:50:00|2619.19|2617.69|2619.9|2618.4|2619.9|2618.4|2619.19|2617.69|0
1758048900000|2025-09-16 18:55:00|2619.54|2618.04|2619.54|2618.04|2619.9|2618.4|2619.54|2618.04|0
1758049200000|2025-09-16 19:00:00|2619.53|2618.03|2619.22|2617.72|2619.58|2618.08|2619.21|2617.71|0
1758049500000|2025-09-16 19:05:00|2619.23|2617.73|2618.51|2617.01|2619.58|2618.08|2618.5|2617|0
1758049800000|2025-09-16 19:10:00|2618.86|2617.36|2618.87|2617.37|2618.87|2617.37|2618.85|2617.35|0
1758050100000|2025-09-16 19:15:00|2618.86|2617.36|2618.86|2617.36|2619.23|2617.73|2618.86|2617.36|0
1758050400000|2025-09-16 19:20:00|2618.87|2617.37|2618.85|2617.35|2619.22|2617.72|2618.85|2617.35|0
1758050700000|2025-09-16 19:25:00|2618.84|2617.34|2618.48|2616.98|2618.85|2617.35|2618.47|2616.97|0
1758051000000|2025-09-16 19:30:00|2618.47|2616.97|2618.47|2616.97|2618.48|2616.98|2618.11|2616.61|0
1758051300000|2025-09-16 19:35:00|2618.82|2617.32|2618.82|2617.32|2618.83|2617.33|2618.45|2616.95|0
1758051600000|2025-09-16 19:40:00|2618.83|2617.33|2619.34|2617.84|2619.36|2617.86|2618.82|2617.32|0
1758051900000|2025-09-16 19:45:00|2619.35|2617.85|2619.36|2617.86|2619.37|2617.87|2619|2617.5|0
1758052200000|2025-09-16 19:50:00|2619.37|2617.87|2619.36|2617.86|2620.08|2618.58|2619.36|2617.86|0
1758052500000|2025-09-16 19:55:00|2619.71|2618.21|2619.87|2618.37|2620.08|2618.58|2619.67|2618.17|0
1758052800000|2025-09-16 20:00:00|2620.04|2618.54|2620.44|2618.94|2620.77|2619.27|2619.75|2618.25|0
1758053100000|2025-09-16 20:05:00|2620.52|2619.02|2620.56|2619.06|2620.6|2619.1|2620.16|2618.66|0
1758053400000|2025-09-16 20:10:00|2620.6|2619.1|2620.63|2619.13|2620.71|2619.21|2620.34|2618.84|0
1758053700000|2025-09-16 20:15:00|2620.6|2619.1|2620.89|2619.39|2620.96|2619.46|2620.53|2619.03|0
1758054000000|2025-09-16 20:20:00|2620.82|2619.32|2620.71|2619.21|2620.89|2619.39|2620.49|2618.99|0
1758054300000|2025-09-16 20:25:00|2620.63|2619.13|2621.03|2619.53|2621.03|2619.53|2620.63|2619.13|0
1758054600000|2025-09-16 20:30:00|2620.96|2619.46|2621|2619.5|2621.14|2619.64|2620.85|2619.35|0
1758054900000|2025-09-16 20:35:00|2620.92|2619.42|2621|2619.5|2621.03|2619.53|2620.82|2619.32|0
1758055200000|2025-09-16 20:40:00|2620.92|2619.42|2621.11|2619.61|2621.18|2619.68|2620.92|2619.42|0
1758055500000|2025-09-16 20:45:00|2621.1|2619.6|2620.92|2619.42|2621.22|2619.72|2620.82|2619.32|0
1758055800000|2025-09-16 20:50:00|2620.85|2619.35|2620.74|2619.24|2621.03|2619.53|2620.7|2619.2|0
1758056100000|2025-09-16 20:55:00|2620.67|2619.17|2620.37|2618.87|2620.92|2619.42|2619.97|2618.47|0
1758056400000|2025-09-16 21:00:00|2620.38|2618.88|2620.55|2619.05|2620.63|2619.13|2620.38|2618.88|0
1758056700000|2025-09-16 21:05:00|2620.59|2619.09|2620.54|2619.04|2620.59|2619.09|2620.54|2619.04|0
1758057000000|2025-09-16 21:10:00|2620.47|2618.97|2620.25|2618.75|2620.47|2618.97|2620.22|2618.72|0
1758057300000|2025-09-16 21:15:00|2620.18|2618.68|2620.25|2618.75|2620.29|2618.79|2620.18|2618.68|0
1758057600000|2025-09-16 21:20:00|2620.18|2618.68|2620.4|2618.9|2620.4|2618.9|2620.18|2618.68|0
1758057900000|2025-09-16 21:25:00|2620.36|2618.86|2620.32|2618.82|2620.36|2618.86|2620.25|2618.75|0
1758058200000|2025-09-16 21:30:00|2620.29|2618.79|2620.25|2618.75|2620.29|2618.79|2620.22|2618.72|0
1758058500000|2025-09-16 21:35:00|2620.22|2618.72|2620.22|2618.72|2620.22|2618.72|2620.22|2618.72|0
1758058800000|2025-09-16 21:40:00|2620.29|2618.79|2620.14|2618.64|2620.29|2618.79|2620.07|2618.57|0
1758059100000|2025-09-16 21:45:00|2620.07|2618.57|2619.96|2618.46|2620.11|2618.61|2619.93|2618.43|0
1758059400000|2025-09-16 21:50:00|2620.03|2618.53|2619.93|2618.43|2620.22|2618.72|2619.71|2618.21|0
1758059700000|2025-09-16 21:55:00|2619.92|2618.42|2619.89|2618.39|2620|2618.5|2619.89|2618.39|0
1758060000000|2025-09-16 22:00:00|2619.9|2618.4|2620.14|2618.64|2620.58|2619.08|2619.9|2618.4|0
1758060300000|2025-09-16 22:05:00|2620.18|2618.68|2620.36|2618.86|2620.51|2619.01|2620.18|2618.68|0
1758060600000|2025-09-16 22:10:00|2620.4|2618.9|2620.62|2619.12|2620.69|2619.19|2620.36|2618.86|0
1758060900000|2025-09-16 22:15:00|2620.65|2619.15|2620.54|2619.04|2620.69|2619.19|2620.36|2618.86|0
1758061200000|2025-09-16 22:20:00|2620.55|2619.05|2620.98|2619.48|2620.98|2619.48|2620.54|2619.04|0
1758061500000|2025-09-16 22:25:00|2621.05|2619.55|2621.02|2619.52|2621.05|2619.55|2620.83|2619.33|0
1758061800000|2025-09-16 22:30:00|2621.05|2619.55|2621.09|2619.59|2621.27|2619.77|2620.98|2619.48|0
1758062100000|2025-09-16 22:35:00|2621.12|2619.62|2621.41|2619.91|2621.45|2619.95|2621.12|2619.62|0
1758062400000|2025-09-16 22:40:00|2621.34|2619.84|2621.23|2619.73|2621.34|2619.84|2621.12|2619.62|0
1758062700000|2025-09-16 22:45:00|2621.16|2619.66|2621.45|2619.95|2621.45|2619.95|2621.12|2619.62|0
1758063000000|2025-09-16 22:50:00|2621.49|2619.99|2621.34|2619.84|2621.52|2620.02|2621.27|2619.77|0
1758063300000|2025-09-16 22:55:00|2621.31|2619.81|2621.23|2619.73|2621.45|2619.95|2621.2|2619.7|0
1758063600000|2025-09-16 23:00:00|2621.24|2619.74|2621.42|2619.92|2621.61|2620.11|2621.24|2619.74|0
1758063900000|2025-09-16 23:05:00|2621.43|2619.93|2621.39|2619.89|2621.5|2620|2621.32|2619.82|0
1758064200000|2025-09-16 23:10:00|2621.35|2619.85|2620.99|2619.49|2621.35|2619.85|2620.99|2619.49|0
1758064500000|2025-09-16 23:15:00|2620.92|2619.42|2621.06|2619.56|2621.1|2619.6|2620.88|2619.38|0
1758064800000|2025-09-16 23:20:00|2620.99|2619.49|2620.84|2619.34|2621.06|2619.56|2620.84|2619.34|0
1758065100000|2025-09-16 23:25:00|2620.81|2619.31|2620.63|2619.13|2620.81|2619.31|2620.52|2619.02|0
1758065400000|2025-09-16 23:30:00|2620.62|2619.12|2620.73|2619.23|2620.73|2619.23|2620.55|2619.05|0
1758065700000|2025-09-16 23:35:00|2620.7|2619.2|2620.81|2619.31|2620.84|2619.34|2620.66|2619.16|0
1758066000000|2025-09-16 23:40:00|2620.77|2619.27|2620.66|2619.16|2620.84|2619.34|2620.66|2619.16|0
1758066300000|2025-09-16 23:45:00|2620.59|2619.09|2620.73|2619.23|2620.81|2619.31|2620.59|2619.09|0
1758066600000|2025-09-16 23:50:00|2620.74|2619.24|2621.06|2619.56|2621.06|2619.56|2620.73|2619.23|0
1758066900000|2025-09-16 23:55:00|2621.03|2619.53|2621.03|2619.53|2621.17|2619.67|2620.99|2619.49|0
1758067200000|2025-09-17 00:00:00|2621.06|2619.56|2621.17|2619.67|2621.35|2619.85|2620.81|2619.31|0
1758067500000|2025-09-17 00:05:00|2621.13|2619.63|2621.42|2619.92|2621.53|2620.03|2621.13|2619.63|0
1758067800000|2025-09-17 00:10:00|2621.35|2619.85|2620.7|2619.2|2621.46|2619.96|2620.44|2618.94|0
1758068100000|2025-09-17 00:15:00|2620.73|2619.23|2619.47|2617.97|2620.92|2619.42|2618.76|2617.26|0
1758068400000|2025-09-17 00:20:00|2619.65|2618.15|2619.11|2617.61|2619.83|2618.33|2619.11|2617.61|0
1758068700000|2025-09-17 00:25:00|2619.46|2617.96|2619.82|2618.32|2619.82|2618.32|2619.46|2617.96|0
1758069000000|2025-09-17 00:30:00|2620.18|2618.68|2620|2618.5|2620.53|2619.03|2619.82|2618.32|0
1758069300000|2025-09-17 00:35:00|2619.82|2618.32|2619.11|2617.61|2619.82|2618.32|2619.11|2617.61|0
1758069600000|2025-09-17 00:40:00|2619.29|2617.79|2619.11|2617.61|2619.29|2617.79|2619.11|2617.61|0
1758069900000|2025-09-17 00:45:00|2619.46|2617.96|2620.18|2618.68|2620.18|2618.68|2619.46|2617.96|0
1758070200000|2025-09-17 00:50:00|2620|2618.5|2620.36|2618.86|2620.53|2619.03|2619.82|2618.32|0
1758070500000|2025-09-17 00:55:00|2620.53|2619.03|2620.17|2618.67|2620.53|2619.03|2620.17|2618.67|0
1758070800000|2025-09-17 01:00:00|2620.18|2618.68|2621.24|2619.74|2621.24|2619.74|2620.17|2618.67|0
1758071100000|2025-09-17 01:05:00|2621.26|2619.76|2620.55|2619.05|2621.26|2619.76|2620.55|2619.05|0
1758071400000|2025-09-17 01:10:00|2620.9|2619.4|2620.2|2618.7|2620.9|2619.4|2620.2|2618.7|0
1758071700000|2025-09-17 01:15:00|2620.19|2618.69|2619.13|2617.63|2620.19|2618.69|2618.77|2617.27|0
1758072000000|2025-09-17 01:20:00|2618.77|2617.27|2619.66|2618.16|2619.84|2618.34|2618.77|2617.27|0
1758072300000|2025-09-17 01:25:00|2619.48|2617.98|2619.84|2618.34|2619.84|2618.34|2619.48|2617.98|0
1758072600000|2025-09-17 01:30:00|2619.66|2618.16|2618.76|2617.26|2619.66|2618.16|2618.76|2617.26|0
1758072900000|2025-09-17 01:35:00|2618.94|2617.44|2619.11|2617.61|2619.47|2617.97|2618.94|2617.44|0
1758073200000|2025-09-17 01:40:00|2619.12|2617.62|2619.12|2617.62|2619.12|2617.62|2619.11|2617.61|0
1758073500000|2025-09-17 01:45:00|2619.11|2617.61|2619.12|2617.62|2619.12|2617.62|2619.11|2617.61|0
1758073800000|2025-09-17 01:50:00|2619.47|2617.97|2619.47|2617.97|2619.47|2617.97|2619.11|2617.61|0
1758074100000|2025-09-17 01:55:00|2619.29|2617.79|2618.76|2617.26|2619.29|2617.79|2618.76|2617.26|0
1758074400000|2025-09-17 02:00:00|2619.11|2617.61|2619.11|2617.61|2619.11|2617.61|2618.76|2617.26|0
1758075000000|2025-09-17 02:10:00|2619.29|2617.79|2619.1|2617.6|2619.29|2617.79|2619.1|2617.6|0
1758075300000|2025-09-17 02:15:00|2619.28|2617.78|2619.09|2617.59|2619.45|2617.95|2619.09|2617.59|0
1758075600000|2025-09-17 02:20:00|2618.73|2617.23|2619.08|2617.58|2619.44|2617.94|2618.73|2617.23|0
1758075900000|2025-09-17 02:25:00|2619.09|2617.59|2619.09|2617.59|2619.44|2617.94|2619.08|2617.58|0
1758076200000|2025-09-17 02:30:00|2618.38|2616.88|2619.44|2617.94|2619.45|2617.95|2618.38|2616.88|0
1758076500000|2025-09-17 02:35:00|2619.45|2617.95|2619.44|2617.94|2619.45|2617.95|2619.44|2617.94|0
1758076800000|2025-09-17 02:40:00|2619.45|2617.95|2619.46|2617.96|2619.46|2617.96|2619.45|2617.95|0
1758077100000|2025-09-17 02:45:00|2619.81|2618.31|2619.45|2617.95|2619.81|2618.31|2619.44|2617.94|0
1758077400000|2025-09-17 02:50:00|2619.46|2617.96|2619.81|2618.31|2619.81|2618.31|2619.46|2617.96|0
1758077700000|2025-09-17 02:55:00|2620.16|2618.66|2620.17|2618.67|2620.34|2618.84|2620.16|2618.66|0
1758078000000|2025-09-17 03:00:00|2620.16|2618.66|2619.82|2618.32|2620.17|2618.67|2619.8|2618.3|0
1758078300000|2025-09-17 03:05:00|2620.18|2618.68|2619.82|2618.32|2620.18|2618.68|2619.82|2618.32|0
1758078600000|2025-09-17 03:10:00|2619.83|2618.33|2620.18|2618.68|2620.18|2618.68|2619.82|2618.32|0
1758078900000|2025-09-17 03:15:00|2619.82|2618.32|2620.18|2618.68|2620.18|2618.68|2619.82|2618.32|0
1758079200000|2025-09-17 03:20:00|2620.53|2619.03|2620.18|2618.68|2620.54|2619.04|2620.18|2618.68|0
1758079500000|2025-09-17 03:25:00|2619.83|2618.33|2620.16|2618.66|2620.18|2618.68|2619.83|2618.33|0
1758079800000|2025-09-17 03:30:00|2619.8|2618.3|2620.16|2618.66|2620.16|2618.66|2619.8|2618.3|0
1758080100000|2025-09-17 03:35:00|2619.8|2618.3|2620.16|2618.66|2620.33|2618.83|2619.8|2618.3|0
1758080400000|2025-09-17 03:40:00|2620.15|2618.65|2620.16|2618.66|2620.16|2618.66|2619.98|2618.48|0
1758080700000|2025-09-17 03:45:00|2620.15|2618.65|2620.33|2618.83|2620.51|2619.01|2620.15|2618.65|0
1758081000000|2025-09-17 03:50:00|2620.15|2618.65|2620.17|2618.67|2620.17|2618.67|2620.15|2618.65|0
1758081300000|2025-09-17 03:55:00|2620.52|2619.02|2620.52|2619.02|2620.52|2619.02|2620.52|2619.02|0
1758081600000|2025-09-17 04:00:00|2620.87|2619.37|2620.17|2618.67|2620.88|2619.38|2620.17|2618.67|0
1758081900000|2025-09-17 04:05:00|2620.16|2618.66|2620.52|2619.02|2620.52|2619.02|2620.16|2618.66|0
1758082200000|2025-09-17 04:10:00|2620.34|2618.84|2620.51|2619.01|2620.52|2619.02|2620.16|2618.66|0
1758082500000|2025-09-17 04:15:00|2620.15|2618.65|2620.69|2619.19|2620.87|2619.37|2620.15|2618.65|0
1758082800000|2025-09-17 04:20:00|2620.87|2619.37|2620.87|2619.37|2621.23|2619.73|2620.87|2619.37|0
1758083100000|2025-09-17 04:25:00|2621.04|2619.54|2620.87|2619.37|2621.22|2619.72|2620.87|2619.37|0
1758083400000|2025-09-17 04:30:00|2620.95|2619.45|2620.59|2619.09|2620.95|2619.45|2620.59|2619.09|0
1758083700000|2025-09-17 04:35:00|2620.6|2619.1|2621.31|2619.81|2621.31|2619.81|2620.6|2619.1|0
1758084000000|2025-09-17 04:40:00|2621.32|2619.82|2621.31|2619.81|2621.32|2619.82|2621.31|2619.81|0
1758084300000|2025-09-17 04:45:00|2621.14|2619.64|2620.95|2619.45|2621.31|2619.81|2620.95|2619.45|0
1758084600000|2025-09-17 04:50:00|2621.13|2619.63|2620.6|2619.1|2621.13|2619.63|2620.6|2619.1|0
1758085200000|2025-09-17 05:00:00|2620.96|2619.46|2620.24|2618.74|2620.96|2619.46|2620.24|2618.74|0
1758085500000|2025-09-17 05:05:00|2620.06|2618.56|2619.9|2618.4|2620.24|2618.74|2619.17|2617.67|0
1758085800000|2025-09-17 05:10:00|2619.89|2618.39|2619.56|2618.06|2620.27|2618.77|2619.56|2618.06|0
1758086100000|2025-09-17 05:15:00|2619.55|2618.05|2618.49|2616.99|2619.56|2618.06|2618.48|2616.98|0
1758086400000|2025-09-17 05:20:00|2618.66|2617.16|2619.52|2618.02|2619.7|2618.2|2618.66|2617.16|0
1758086700000|2025-09-17 05:25:00|2619.88|2618.38|2619.52|2618.02|2619.88|2618.38|2619.17|2617.67|0
1758087000000|2025-09-17 05:30:00|2619.17|2617.67|2619.17|2617.67|2619.17|2617.67|2619.16|2617.66|0
1758087300000|2025-09-17 05:35:00|2619.52|2618.02|2619.52|2618.02|2619.52|2618.02|2619.16|2617.66|0
1758087600000|2025-09-17 05:40:00|2619.88|2618.38|2619.88|2618.38|2619.88|2618.38|2619.16|2617.66|0
1758087900000|2025-09-17 05:45:00|2619.89|2618.39|2620.07|2618.57|2620.25|2618.75|2619.89|2618.39|0
1758088200000|2025-09-17 05:50:00|2620.25|2618.75|2620.59|2619.09|2620.95|2619.45|2620.23|2618.73|0
1758088500000|2025-09-17 05:55:00|2620.77|2619.27|2620.59|2619.09|2620.95|2619.45|2620.59|2619.09|0
1758088800000|2025-09-17 06:00:00|2620.94|2619.44|2619.85|2618.35|2621.63|2620.13|2619.85|2618.35|0
1758089100000|2025-09-17 06:05:00|2619.86|2618.36|2618.78|2617.28|2620.21|2618.71|2618.78|2617.28|0
1758089400000|2025-09-17 06:10:00|2618.96|2617.46|2619.84|2618.34|2619.84|2618.34|2618.77|2617.27|0
1758089700000|2025-09-17 06:15:00|2619.49|2617.99|2619.52|2618.02|2620.2|2618.7|2619.13|2617.63|0
1758090000000|2025-09-17 06:20:00|2619.53|2618.03|2619.54|2618.04|2619.89|2618.39|2618.82|2617.32|0
1758090300000|2025-09-17 06:25:00|2619.9|2618.4|2620.25|2618.75|2620.25|2618.75|2619.54|2618.04|0
1758090600000|2025-09-17 06:30:00|2619.89|2618.39|2620.96|2619.56|2621.46|2620.06|2618.21|2616.81|14
1758090900000|2025-09-17 06:35:00|2620.84|2619.44|2622.71|2621.31|2622.71|2621.31|2620.84|2619.44|10
1758091200000|2025-09-17 06:40:00|2622.59|2621.19|2622.46|2621.06|2622.59|2621.19|2622.34|2620.94|4
1758091500000|2025-09-17 06:45:00|||||||||15
1758091800000|2025-09-17 06:50:00|2622.34|2620.94|2621.96|2620.56|2622.84|2621.44|2621.96|2620.56|53
1758092100000|2025-09-17 06:55:00|2622.26|2620.76|2622.62|2621.12|2623.33|2621.83|2622.08|2620.58|0
1758092400000|2025-09-17 07:00:00|2622.98|2621.48|2623.64|2623.14|2623.89|2623.39|2619.64|2619.14|3002
1758092700000|2025-09-17 07:05:00|2623.76|2623.26|2621.76|2621.26|2624.39|2623.89|2618.39|2617.89|1149
1758093000000|2025-09-17 07:10:00|2622.01|2621.51|2618.26|2617.76|2622.89|2622.39|2617.64|2617.14|1452
1758093300000|2025-09-17 07:15:00|2617.89|2617.39|2620.64|2620.14|2621.89|2621.39|2617.14|2616.64|2926
1758093600000|2025-09-17 07:20:00|2620.25|2619.75|2621.5|2621|2621.75|2621.25|2619.25|2618.75|2007
1758093900000|2025-09-17 07:25:00|2621.25|2620.75|2622.25|2621.75|2622.5|2622|2620.75|2620.25|2959
1758094200000|2025-09-17 07:30:00|2622.31|2621.81|2622.81|2622.31|2623.06|2622.56|2620.31|2619.81|1494
1758094500000|2025-09-17 07:35:00|2623.06|2622.56|2624.31|2623.81|2625.81|2625.31|2622.31|2621.81|2465
1758094800000|2025-09-17 07:40:00|2624.42|2623.92|2624.92|2624.42|2624.92|2624.42|2622.67|2622.17|1725
1758095100000|2025-09-17 07:45:00|2625.04|2624.54|2624.67|2624.17|2625.79|2625.29|2623.29|2622.79|12240
1758095400000|2025-09-17 07:50:00|2624.58|2624.08|2623.83|2623.33|2624.83|2624.33|2622.58|2622.08|1965
1758095700000|2025-09-17 07:55:00|2623.95|2623.45|2622.58|2622.08|2623.95|2623.45|2621.95|2621.45|704
1758096000000|2025-09-17 08:00:00|2622.64|2622.14|2621.51|2621.01|2622.89|2622.39|2621.39|2620.89|936
1758096300000|2025-09-17 08:05:00|2621.39|2620.89|2622.01|2621.51|2623.26|2622.76|2621.39|2620.89|942
1758096600000|2025-09-17 08:10:00|2622.04|2621.54|2621.67|2621.17|2622.67|2622.17|2621.42|2620.92|572
1758096900000|2025-09-17 08:15:00|2621.79|2621.29|2622.17|2621.67|2622.79|2622.29|2621.42|2620.92|711
1758097200000|2025-09-17 08:20:00|2621.92|2621.42|2621.54|2621.04|2622.54|2622.04|2621.42|2620.92|826
1758097500000|2025-09-17 08:25:00|2621.42|2620.92|2621.79|2621.29|2622.92|2622.42|2621.17|2620.67|569
1758097800000|2025-09-17 08:30:00|2621.91|2621.41|2624.29|2623.79|2624.79|2624.29|2621.79|2621.29|593
1758098100000|2025-09-17 08:35:00|2624.41|2623.91|2621.54|2621.04|2624.54|2624.04|2621.04|2620.54|658
1758098400000|2025-09-17 08:40:00|2621.42|2620.92|2620.04|2619.54|2622.17|2621.67|2618.42|2617.92|805
1758098700000|2025-09-17 08:45:00|2620.17|2619.67|2620.79|2620.29|2622.17|2621.67|2620.17|2619.67|517
1758099000000|2025-09-17 08:50:00|2620.76|2620.26|2621.39|2620.89|2621.64|2621.14|2620.64|2620.14|562
1758099300000|2025-09-17 08:55:00|2621.26|2620.76|2622.39|2621.89|2622.89|2622.39|2620.64|2620.14|634
1758099600000|2025-09-17 09:00:00|2622.36|2621.86|2619.23|2618.73|2622.61|2622.11|2618.48|2617.98|720
1758099900000|2025-09-17 09:05:00|2619.11|2618.61|2621.11|2620.61|2622.11|2621.61|2618.86|2618.36|620
1758100200000|2025-09-17 09:10:00|2621.38|2620.88|2621.13|2620.63|2622.88|2622.38|2621.13|2620.63|549
1758100500000|2025-09-17 09:15:00|2620.88|2620.38|2620.63|2620.13|2621.38|2620.88|2619|2618.5|1115
1758100800000|2025-09-17 09:20:00|2620.55|2620.05|2622.3|2621.8|2622.55|2622.05|2620.55|2620.05|496
1758101100000|2025-09-17 09:25:00|2622.17|2621.67|2622.17|2621.67|2623.3|2622.8|2622.05|2621.55|502
1758101400000|2025-09-17 09:30:00|2622.02|2621.52|2620.4|2619.9|2622.27|2621.77|2620.4|2619.9|564
1758101700000|2025-09-17 09:35:00|2620.27|2619.77|2620.65|2620.15|2620.77|2620.27|2619.4|2618.9|502
1758102000000|2025-09-17 09:40:00|2620.85|2620.35|2620.85|2620.35|2623.1|2622.6|2620.85|2620.35|1887
1758102300000|2025-09-17 09:45:00|2620.6|2620.1|2620.35|2619.85|2621.35|2620.85|2619.97|2619.47|394
1758102600000|2025-09-17 09:50:00|2620.31|2619.81|2620.93|2620.43|2621.31|2620.81|2619.68|2619.18|465
1758102900000|2025-09-17 09:55:00|2621.06|2620.56|2620.43|2619.93|2621.18|2620.68|2619.81|2619.31|625
1758103200000|2025-09-17 10:00:00|2620.44|2619.94|2620.32|2619.82|2621.07|2620.57|2619.32|2618.82|416
1758103500000|2025-09-17 10:05:00|2620.07|2619.57|2621.32|2620.82|2621.44|2620.94|2620.07|2619.57|347
1758103800000|2025-09-17 10:10:00|2621.26|2620.76|2621.63|2621.13|2622.26|2621.76|2620.76|2620.26|557
1758104100000|2025-09-17 10:15:00|2621.76|2621.26|2623.51|2623.01|2623.51|2623.01|2621.26|2620.76|969
1758104400000|2025-09-17 10:20:00|2623.34|2622.84|2624.34|2623.84|2624.34|2623.84|2623.21|2622.71|303
1758104700000|2025-09-17 10:25:00|2624.46|2623.96|2622.71|2622.21|2624.46|2623.96|2622.71|2622.21|349
1758105000000|2025-09-17 10:30:00|2622.59|2622.09|2621.47|2620.97|2622.72|2622.22|2620.72|2620.22|241
1758105300000|2025-09-17 10:35:00|2621.22|2620.72|2621.59|2621.09|2621.97|2621.47|2621.09|2620.59|235
1758105600000|2025-09-17 10:40:00|2621.8|2621.3|2618.18|2617.68|2621.8|2621.3|2617.43|2616.93|413
1758105900000|2025-09-17 10:45:00|2618.43|2617.93|2619.68|2619.18|2619.8|2619.3|2618.18|2617.68|326
1758106200000|2025-09-17 10:50:00|2619.62|2619.12|2619.49|2618.99|2619.99|2619.49|2618.62|2618.12|352
1758106500000|2025-09-17 10:55:00|2619.62|2619.12|2620.12|2619.62|2620.87|2620.37|2618.87|2618.37|397
1758106800000|2025-09-17 11:00:00|2619.99|2619.49|2618.49|2617.99|2620.49|2619.99|2618.36|2617.86|506
1758107100000|2025-09-17 11:05:00|2618.74|2618.24|2618.86|2618.36|2619.49|2618.99|2617.74|2617.24|520
1758107400000|2025-09-17 11:10:00|2619.01|2618.51|2620.64|2620.14|2620.64|2620.14|2618.64|2618.14|470
1758107700000|2025-09-17 11:15:00|2620.89|2620.39|2620.14|2619.64|2621.39|2620.89|2619.39|2618.89|432
1758108000000|2025-09-17 11:20:00|2620.11|2619.61|2620.98|2620.48|2622.11|2621.61|2619.98|2619.48|308
1758108300000|2025-09-17 11:25:00|2620.86|2620.36|2621.36|2620.86|2621.86|2621.36|2620.61|2620.11|452
1758108600000|2025-09-17 11:30:00|2621.42|2620.92|2620.17|2619.67|2622.04|2621.54|2620.17|2619.67|382
1758108900000|2025-09-17 11:35:00|2620.29|2619.79|2620.42|2619.92|2620.42|2619.92|2618.42|2617.92|644
1758109200000|2025-09-17 11:40:00|2620.63|2620.13|2619.63|2619.13|2620.88|2620.38|2619.38|2618.88|661
1758109500000|2025-09-17 11:45:00|2619.5|2619|2620.63|2620.13|2620.88|2620.38|2619.5|2619|685
1758109800000|2025-09-17 11:50:00|2620.67|2620.17|2621.92|2621.42|2622.04|2621.54|2620.54|2620.04|541
1758110100000|2025-09-17 11:55:00|2621.67|2621.17|2621.67|2621.17|2621.92|2621.42|2621.04|2620.54|307
1758110400000|2025-09-17 12:00:00|2621.62|2621.12|2623.12|2622.62|2623.24|2622.74|2620.87|2620.37|490
1758110700000|2025-09-17 12:05:00|2622.99|2622.49|2622.62|2622.12|2623.37|2622.87|2621.87|2621.37|356
1758111000000|2025-09-17 12:10:00|2622.35|2621.85|2622.47|2621.97|2622.72|2622.22|2621.6|2621.1|306
1758111300000|2025-09-17 12:15:00|2622.35|2621.85|2623.47|2622.97|2623.85|2623.35|2622.35|2621.85|251
1758111600000|2025-09-17 12:20:00|2623.45|2622.95|2624.58|2624.08|2624.58|2624.08|2622.95|2622.45|827
1758111900000|2025-09-17 12:25:00|2624.33|2623.83|2624.45|2623.95|2625.58|2625.08|2624.33|2623.83|366
1758112200000|2025-09-17 12:30:00|2624.57|2624.07|2623.32|2622.82|2624.95|2624.45|2622.2|2621.7|332
1758112500000|2025-09-17 12:35:00|2623.45|2622.95|2622.82|2622.32|2623.45|2622.95|2621.95|2621.45|320
1758112800000|2025-09-17 12:40:00|2622.89|2622.39|2622.14|2621.64|2622.89|2622.39|2621.89|2621.39|261
1758113100000|2025-09-17 12:45:00|2622.02|2621.52|2623.89|2623.39|2624.02|2623.52|2621.27|2620.77|323
1758113400000|2025-09-17 12:50:00|2623.68|2623.18|2624.43|2623.93|2625.31|2624.81|2623.56|2623.06|444
1758113700000|2025-09-17 12:55:00|2624.56|2624.06|2624.43|2623.93|2625.31|2624.81|2623.81|2623.31|286
1758114000000|2025-09-17 13:00:00|2624.24|2623.74|2622.87|2622.37|2624.37|2623.87|2622.62|2622.12|396
1758114300000|2025-09-17 13:05:00|2622.74|2622.24|2621.37|2620.87|2623.12|2622.62|2621.37|2620.87|449
1758114600000|2025-09-17 13:10:00|2621.62|2621.12|2620.62|2620.12|2621.87|2621.37|2620.37|2619.87|442
1758114900000|2025-09-17 13:15:00|2620.74|2620.24|2621.12|2620.62|2621.37|2620.87|2620.12|2619.62|997
1758115200000|2025-09-17 13:20:00|2621.29|2620.79|2622.79|2622.29|2622.79|2622.29|2620.91|2620.41|1340
1758115500000|2025-09-17 13:25:00|2623.29|2622.79|2622.29|2621.79|2623.29|2622.79|2622.29|2621.79|338
1758115800000|2025-09-17 13:30:00|2621.94|2621.44|2625.94|2625.44|2626.19|2625.69|2621.44|2620.94|491
1758116100000|2025-09-17 13:35:00|2625.69|2625.19|2628.94|2628.44|2629.44|2628.94|2625.44|2624.94|890
1758116400000|2025-09-17 13:40:00|2628.89|2628.39|2626.39|2625.89|2630.14|2629.64|2626.14|2625.64|778
1758116700000|2025-09-17 13:45:00|2626.14|2625.64|2627.64|2627.14|2628.39|2627.89|2626.14|2625.64|867
1758117000000|2025-09-17 13:50:00|2627.85|2627.35|2626.85|2626.35|2627.85|2627.35|2626.6|2626.1|628
1758117300000|2025-09-17 13:55:00|2626.97|2626.47|2627.22|2626.72|2627.6|2627.1|2625.72|2625.22|774
1758117600000|2025-09-17 14:00:00|2627.04|2626.54|2625.42|2624.92|2627.79|2627.29|2624.79|2624.29|1078
1758117900000|2025-09-17 14:05:00|2625.54|2625.04|2626.04|2625.54|2627.67|2627.17|2625.17|2624.67|961
1758118200000|2025-09-17 14:10:00|2626.25|2625.75|2625.13|2624.63|2626.88|2626.38|2624.88|2624.38|634
1758118500000|2025-09-17 14:15:00|2625|2624.5|2622.88|2622.38|2625.63|2625.13|2622.88|2622.38|776
1758118800000|2025-09-17 14:20:00|2622.87|2622.37|2622.62|2622.12|2622.87|2622.37|2621.87|2621.37|767
1758119100000|2025-09-17 14:25:00|2622.74|2622.24|2621.99|2621.49|2622.87|2622.37|2621.62|2621.12|769
1758119400000|2025-09-17 14:30:00|2621.76|2621.26|2620.89|2620.39|2622.39|2621.89|2620.51|2620.01|586
1758119700000|2025-09-17 14:35:00|2621.01|2620.51|2621.64|2621.14|2622.14|2621.64|2619.89|2619.39|822
1758120000000|2025-09-17 14:40:00|2621.85|2621.35|2621.35|2620.85|2621.85|2621.35|2620.1|2619.6|3266
1758120300000|2025-09-17 14:45:00|2621.22|2620.72|2621.1|2620.6|2622.6|2622.1|2620.6|2620.1|583
1758120600000|2025-09-17 14:50:00|2621.04|2620.54|2621.04|2620.54|2621.54|2621.04|2620.29|2619.79|684
1758120900000|2025-09-17 14:55:00|2621.16|2620.66|2619.54|2619.04|2621.79|2621.29|2619.54|2619.04|975
1758121200000|2025-09-17 15:00:00|2619.38|2618.88|2617.63|2617.13|2619.5|2619|2617.13|2616.63|1134
1758121500000|2025-09-17 15:05:00|2617.38|2616.88|2615.75|2615.25|2617.63|2617.13|2615.63|2615.13|894
1758121800000|2025-09-17 15:10:00|2616.01|2615.51|2616.01|2615.51|2616.64|2616.14|2615.64|2615.14|801
1758122100000|2025-09-17 15:15:00|2616.14|2615.64|2618.26|2617.76|2618.39|2617.89|2615.89|2615.39|1631
1758122400000|2025-09-17 15:20:00|2618.03|2617.53|2616.52|2615.02|2618.16|2617.66|2615.53|2615.02|1903
1758122700000|2025-09-17 15:25:00|2616.53|2615.03|2616.15|2614.65|2616.88|2615.38|2615.79|2614.29|651
1758123000000|2025-09-17 15:30:00|2616.14|2614.64|2616.36|2614.96|2618.61|2617.21|2615.73|2614.29|5101
1758123300000|2025-09-17 15:35:00|2616.11|2614.71|2615.98|2614.58|2616.36|2614.96|2615.48|2614.08|1770
1758123600000|2025-09-17 15:40:00|2616.11|2614.71|2615.73|2614.33|2616.36|2614.96|2615.23|2613.83|138
1758123900000|2025-09-17 15:45:00|2615.86|2614.46|2615.36|2613.96|2616.36|2614.96|2613.48|2612.08|2034
1758124200000|2025-09-17 15:50:00|2615.48|2614.08|2616.73|2615.33|2617.73|2616.33|2615.48|2614.08|93
1758124500000|2025-09-17 15:55:00|2616.86|2615.46|2616.43|2614.93|2617.23|2615.83|2616.43|2614.93|3
1758124800000|2025-09-17 16:00:00|2616.78|2615.28|2616.41|2614.91|2616.79|2615.29|2615.7|2614.2|0
1758125100000|2025-09-17 16:05:00|2616.42|2614.92|2616.05|2614.55|2616.43|2614.93|2615.7|2614.2|0
1758125400000|2025-09-17 16:10:00|2616.04|2614.54|2615.7|2614.2|2616.06|2614.56|2615.69|2614.19|0
1758125700000|2025-09-17 16:15:00|2615.69|2614.19|2615.34|2613.84|2616.06|2614.56|2615.34|2613.84|0
1758126000000|2025-09-17 16:20:00|2615.33|2613.83|2615.34|2613.84|2615.35|2613.85|2614.97|2613.47|0
1758126300000|2025-09-17 16:25:00|2615.35|2613.85|2615.7|2614.2|2615.87|2614.37|2615.33|2613.83|0
1758126600000|2025-09-17 16:30:00|2615.69|2614.19|2615.32|2613.82|2616.05|2614.55|2614.98|2613.48|0
1758126900000|2025-09-17 16:35:00|2615.33|2613.83|2614.59|2613.09|2615.33|2613.83|2614.59|2613.09|0
1758127200000|2025-09-17 16:40:00|2614.6|2613.1|2615.32|2613.82|2615.32|2613.82|2614.23|2612.73|0
1758127500000|2025-09-17 16:45:00|2615.31|2613.81|2614.94|2613.44|2615.31|2613.81|2614.58|2613.08|0
1758127800000|2025-09-17 16:50:00|2614.95|2613.45|2614.96|2613.46|2615.49|2613.99|2614.95|2613.45|0
1758128100000|2025-09-17 16:55:00|2614.95|2613.45|2614.59|2613.09|2614.96|2613.46|2614.41|2612.91|0
1758128400000|2025-09-17 17:00:00|2614.95|2613.45|2615.67|2614.17|2615.68|2614.18|2614.95|2613.45|0
1758128700000|2025-09-17 17:05:00|2615.68|2614.18|2615.32|2613.82|2616.03|2614.53|2615.31|2613.81|0
1758129000000|2025-09-17 17:10:00|2615.31|2613.81|2614.97|2613.47|2615.32|2613.82|2614.95|2613.45|0
1758129300000|2025-09-17 17:15:00|2615.15|2613.65|2615.32|2613.82|2615.33|2613.83|2614.96|2613.46|0
1758129600000|2025-09-17 17:20:00|2615.31|2613.81|2615.33|2613.83|2615.33|2613.83|2614.95|2613.45|0
1758129900000|2025-09-17 17:25:00|2615.32|2613.82|2615.67|2614.17|2615.69|2614.19|2615.32|2613.82|0
1758130200000|2025-09-17 17:30:00|2615.68|2614.18|2615.69|2614.19|2616.05|2614.55|2615.68|2614.18|0
1758130500000|2025-09-17 17:35:00|2615.7|2614.2|2616.41|2614.91|2616.42|2614.92|2615.69|2614.19|0
1758130800000|2025-09-17 17:40:00|2616.42|2614.92|2616.4|2614.9|2616.77|2615.27|2616.05|2614.55|0
1758131100000|2025-09-17 17:45:00|2616.41|2614.91|2616.05|2614.55|2616.41|2614.91|2615.68|2614.18|0
1758131400000|2025-09-17 17:50:00|2616.06|2614.56|2616.42|2614.92|2616.77|2615.27|2615.69|2614.19|0
1758131700000|2025-09-17 17:55:00|2616.41|2614.91|2617.69|2616.19|2617.87|2616.37|2616.41|2614.91|0
1758132000000|2025-09-17 18:00:00|2617.87|2616.37|2620.02|2618.52|2620.45|2618.95|2617.01|2615.51|0
1758132300000|2025-09-17 18:05:00|2620.01|2618.51|2618.5|2617|2620.75|2619.25|2618.5|2617|0
1758132600000|2025-09-17 18:10:00|2618.68|2617.18|2615.14|2613.64|2619.61|2618.11|2615.14|2613.64|0
1758132900000|2025-09-17 18:15:00|2614.78|2613.28|2615.28|2613.78|2616|2614.5|2613.68|2612.18|0
1758133200000|2025-09-17 18:20:00|2615.27|2613.77|2615.68|2614.18|2616.4|2614.9|2612.74|2611.24|0
1758133500000|2025-09-17 18:25:00|2615.67|2614.17|2617.83|2616.33|2617.86|2616.36|2615.29|2613.79|0
1758133800000|2025-09-17 18:30:00|2617.84|2616.34|2613.44|2611.94|2618.21|2616.71|2612.7|2611.2|0
1758134100000|2025-09-17 18:35:00|2613.45|2611.95|2611.54|2610.04|2615.63|2614.13|2611.54|2610.04|0
1758134400000|2025-09-17 18:40:00|2611.55|2610.05|2611.14|2609.64|2613.4|2611.9|2610.04|2608.54|0
1758134700000|2025-09-17 18:45:00|2611.49|2609.99|2612.52|2611.02|2613.27|2611.77|2609.21|2607.71|0
1758135000000|2025-09-17 18:50:00|2612.51|2611.01|2610.23|2608.73|2612.53|2611.03|2609.15|2607.65|0
1758135300000|2025-09-17 18:55:00|2610.59|2609.09|2616.1|2614.6|2616.1|2614.6|2610.23|2608.73|0
1758135600000|2025-09-17 19:00:00|2616.09|2614.59|2617.32|2615.82|2618.34|2616.84|2615.55|2614.05|0
1758135900000|2025-09-17 19:05:00|2617.67|2616.17|2617.88|2616.38|2619.56|2618.06|2616.94|2615.44|0
1758136200000|2025-09-17 19:10:00|2618.23|2616.73|2615.68|2614.18|2619.35|2617.85|2615.65|2614.15|0
1758136500000|2025-09-17 19:15:00|2616.03|2614.53|2617.87|2616.37|2618.99|2617.49|2615.68|2614.18|0
1758136800000|2025-09-17 19:20:00|2617.86|2616.36|2619.33|2617.83|2619.7|2618.2|2617.13|2615.63|0
1758137100000|2025-09-17 19:25:00|2619.32|2617.82|2618.63|2617.13|2620.08|2618.58|2618.59|2617.09|0
1758137400000|2025-09-17 19:30:00|2618.62|2617.12|2617.52|2616.02|2619.72|2618.22|2617.13|2615.63|0
1758137700000|2025-09-17 19:35:00|2617.87|2616.37|2617.5|2616|2618.98|2617.48|2617.14|2615.64|0
1758138000000|2025-09-17 19:40:00|2617.49|2615.99|2617.87|2616.37|2618.24|2616.74|2617.13|2615.63|0
1758138300000|2025-09-17 19:45:00|2617.69|2616.19|2617.32|2615.82|2617.87|2616.37|2616.4|2614.9|0
1758138600000|2025-09-17 19:50:00|2617.5|2616|2616.79|2615.29|2617.88|2616.38|2615.87|2614.37|0
1758138900000|2025-09-17 19:55:00|2616.8|2615.3|2617.13|2615.63|2617.53|2616.03|2615.32|2613.82|0
1758139200000|2025-09-17 20:00:00|2617.52|2616.02|2618.62|2617.12|2619.16|2617.66|2617.31|2615.81|0
1758139500000|2025-09-17 20:05:00|2618.69|2617.19|2619.11|2617.61|2619.78|2618.28|2618.47|2616.97|0
1758139800000|2025-09-17 20:10:00|2619.04|2617.54|2618.61|2617.11|2619.39|2617.89|2618.35|2616.85|0
1758140100000|2025-09-17 20:15:00|2618.6|2617.1|2618.21|2616.71|2618.71|2617.21|2617.31|2615.81|0
1758140400000|2025-09-17 20:20:00|2618.22|2616.72|2617.95|2616.45|2618.4|2616.9|2617.7|2616.2|0
1758140700000|2025-09-17 20:25:00|2618.02|2616.52|2618.78|2617.28|2618.97|2617.47|2617.95|2616.45|0
1758141000000|2025-09-17 20:30:00|2618.74|2617.24|2619.58|2618.08|2619.69|2618.19|2618.71|2617.21|0
1758141300000|2025-09-17 20:35:00|2619.62|2618.12|2619.14|2617.64|2619.65|2618.15|2618.82|2617.32|0
1758141600000|2025-09-17 20:40:00|2619.15|2617.65|2618.85|2617.35|2619.22|2617.72|2618.82|2617.32|0
1758141900000|2025-09-17 20:45:00|2618.93|2617.43|2618.27|2616.77|2619|2617.5|2618.27|2616.77|0
1758142200000|2025-09-17 20:50:00|2618.34|2616.84|2618.13|2616.63|2618.42|2616.92|2618.05|2616.55|0
1758142500000|2025-09-17 20:55:00|2618.12|2616.62|2618.92|2617.42|2619.25|2617.75|2618.05|2616.55|0
1758142800000|2025-09-17 21:00:00|2618.82|2617.32|2619.23|2617.73|2619.23|2617.73|2618.74|2617.24|0
1758143100000|2025-09-17 21:05:00|2619.22|2617.72|2619.23|2617.73|2619.23|2617.73|2619.12|2617.62|0
1758143400000|2025-09-17 21:10:00|2619.34|2617.84|2619.34|2617.84|2619.34|2617.84|2619.23|2617.73|0
1758143700000|2025-09-17 21:15:00|2619.33|2617.83|2619.08|2617.58|2619.34|2617.84|2619.08|2617.58|0
1758144000000|2025-09-17 21:20:00|2619.05|2617.55|2619.01|2617.51|2619.05|2617.55|2619.01|2617.51|0
1758144300000|2025-09-17 21:25:00|2619.08|2617.58|2619.12|2617.62|2619.12|2617.62|2619.01|2617.51|0
1758144600000|2025-09-17 21:30:00|2619.15|2617.65|2619.08|2617.58|2619.19|2617.69|2619.05|2617.55|0
1758144900000|2025-09-17 21:35:00|2619.12|2617.62|2619.15|2617.65|2619.15|2617.65|2619.01|2617.51|0
1758145200000|2025-09-17 21:40:00|2619.16|2617.66|2619.23|2617.73|2619.23|2617.73|2619.16|2617.66|0
1758145500000|2025-09-17 21:45:00|2619.19|2617.69|2619.23|2617.73|2619.23|2617.73|2619.19|2617.69|0
1758145800000|2025-09-17 21:50:00|2619.26|2617.76|2619.19|2617.69|2619.26|2617.76|2619.19|2617.69|0
1758146100000|2025-09-17 21:55:00|2619.15|2617.65|2619.12|2617.62|2619.15|2617.65|2619.12|2617.62|0
1758146400000|2025-09-17 22:00:00|2619.08|2617.58|2619.81|2618.31|2619.81|2618.31|2618.75|2617.25|0
1758146700000|2025-09-17 22:05:00|2619.77|2618.27|2620.1|2618.6|2620.17|2618.67|2619.63|2618.13|0
1758147000000|2025-09-17 22:10:00|2620.14|2618.64|2620.32|2618.82|2620.46|2618.96|2619.84|2618.34|0
1758147300000|2025-09-17 22:15:00|2620.28|2618.78|2620.5|2619|2620.54|2619.04|2620.21|2618.71|0
1758147600000|2025-09-17 22:20:00|2620.46|2618.96|2620.64|2619.14|2620.94|2619.44|2620.21|2618.71|0
1758147900000|2025-09-17 22:25:00|2620.65|2619.15|2621.09|2619.59|2621.31|2619.81|2620.65|2619.15|0
1758148200000|2025-09-17 22:30:00|2621.05|2619.55|2621.49|2619.99|2621.49|2619.99|2620.95|2619.45|0
1758148500000|2025-09-17 22:35:00|2621.56|2620.06|2621.89|2620.39|2622|2620.5|2621.38|2619.88|0
1758148800000|2025-09-17 22:40:00|2621.82|2620.32|2622.23|2620.73|2622.41|2620.91|2621.78|2620.28|0
1758149100000|2025-09-17 22:45:00|2622.34|2620.84|2623.22|2621.72|2623.4|2621.9|2622.07|2620.57|0
1758149400000|2025-09-17 22:50:00|2623.18|2621.68|2623.6|2622.1|2623.78|2622.28|2623.15|2621.65|0
1758149700000|2025-09-17 22:55:00|2623.64|2622.14|2623.24|2621.74|2623.67|2622.17|2623.24|2621.74|0
1758150000000|2025-09-17 23:00:00|2623.31|2621.81|2623.75|2622.25|2623.89|2622.39|2623.31|2621.81|0
1758150300000|2025-09-17 23:05:00|2623.78|2622.28|2623.75|2622.25|2623.89|2622.39|2623.56|2622.06|0
1758150600000|2025-09-17 23:10:00|2623.78|2622.28|2623.49|2621.99|2624.15|2622.65|2623.42|2621.92|0
1758150900000|2025-09-17 23:15:00|2623.53|2622.03|2623.71|2622.21|2623.96|2622.46|2623.53|2622.03|0
1758151200000|2025-09-17 23:20:00|2623.67|2622.17|2623.85|2622.35|2623.93|2622.43|2623.6|2622.1|0
1758151500000|2025-09-17 23:25:00|2623.82|2622.32|2623.64|2622.14|2623.85|2622.35|2623.6|2622.1|0
1758151800000|2025-09-17 23:30:00|2623.6|2622.1|2623.85|2622.35|2624.11|2622.61|2623.6|2622.1|0
1758152100000|2025-09-17 23:35:00|2623.82|2622.32|2623.67|2622.17|2623.93|2622.43|2623.53|2622.03|0
1758152400000|2025-09-17 23:40:00|2623.71|2622.21|2623.35|2621.85|2623.71|2622.21|2623.16|2621.66|0
1758152700000|2025-09-17 23:45:00|2623.42|2621.92|2624|2622.5|2624.04|2622.54|2623.42|2621.92|0
1758153000000|2025-09-17 23:50:00|2623.93|2622.43|2623.96|2622.46|2623.96|2622.46|2623.6|2622.1|0
1758153300000|2025-09-17 23:55:00|2624|2622.5|2623.85|2622.35|2624.04|2622.54|2623.82|2622.32|0
1758153600000|2025-09-18 00:00:00|2623.82|2622.32|2621.57|2620.07|2623.93|2622.43|2621.57|2620.07|0
1758153900000|2025-09-18 00:05:00|2621.61|2620.11|2621.86|2620.36|2622.08|2620.58|2621.6|2620.1|0
1758154200000|2025-09-18 00:10:00|2621.93|2620.43|2622|2620.5|2622.26|2620.76|2621.71|2620.21|0
1758154500000|2025-09-18 00:15:00|2622.01|2620.51|2619.07|2617.57|2622.04|2620.54|2618.73|2617.23|0
1758154800000|2025-09-18 00:20:00|2619.08|2617.58|2617.72|2616.22|2619.08|2617.58|2616.94|2615.44|0
1758155100000|2025-09-18 00:25:00|2617.73|2616.23|2616.67|2615.17|2617.9|2616.4|2616.48|2614.98|0
1758155400000|2025-09-18 00:30:00|2617.02|2615.52|2617.99|2616.49|2618.17|2616.67|2617.02|2615.52|0
1758155700000|2025-09-18 00:35:00|2618.17|2616.67|2617.45|2615.95|2618.17|2616.67|2617.1|2615.6|0
1758156000000|2025-09-18 00:40:00|2617.46|2615.96|2618.7|2617.2|2619.59|2618.09|2617.46|2615.96|0
1758156300000|2025-09-18 00:45:00|2618.52|2617.02|2618.17|2616.67|2618.71|2617.21|2617.11|2615.61|0
1758156600000|2025-09-18 00:50:00|2617.81|2616.31|2619.59|2618.09|2619.59|2618.09|2617.81|2616.31|0
1758156900000|2025-09-18 00:55:00|2619.58|2618.08|2620.29|2618.79|2620.65|2619.15|2619.58|2618.08|0
1758157200000|2025-09-18 01:00:00|2620.47|2618.97|2622.6|2621.1|2622.78|2621.28|2620.47|2618.97|0
1758157500000|2025-09-18 01:05:00|2622.78|2621.28|2623.15|2621.65|2623.16|2621.66|2622.6|2621.1|0
1758157800000|2025-09-18 01:10:00|2623.16|2621.66|2624.93|2623.43|2624.93|2623.43|2623.15|2621.65|0
1758158100000|2025-09-18 01:15:00|2624.92|2623.42|2624.57|2623.07|2625.65|2624.15|2624.57|2623.07|0
1758158400000|2025-09-18 01:20:00|2624.22|2622.72|2623.86|2622.36|2624.22|2622.72|2623.49|2621.99|0
1758158700000|2025-09-18 01:25:00|2624.21|2622.71|2623.15|2621.65|2624.21|2622.71|2623.14|2621.64|0
1758159000000|2025-09-18 01:30:00|2623.14|2621.64|2622.44|2620.94|2623.5|2622|2622.27|2620.77|0
1758159300000|2025-09-18 01:35:00|2622.45|2620.95|2621.75|2620.25|2622.45|2620.95|2621.74|2620.24|0
1758159600000|2025-09-18 01:40:00|2621.74|2620.24|2621.47|2619.97|2621.82|2620.32|2621.38|2619.88|0
1758159900000|2025-09-18 01:45:00|2621.46|2619.96|2620.77|2619.27|2621.47|2619.97|2620.77|2619.27|0
1758160200000|2025-09-18 01:50:00|2620.41|2618.91|2621.13|2619.63|2621.48|2619.98|2620.06|2618.56|0
1758160500000|2025-09-18 01:55:00|2621.48|2619.98|2621.83|2620.33|2621.84|2620.34|2621.48|2619.98|0
1758160800000|2025-09-18 02:00:00|2621.48|2619.98|2621.83|2620.33|2621.83|2620.33|2621.48|2619.98|0
1758161100000|2025-09-18 02:05:00|2621.48|2619.98|2620.77|2619.27|2621.66|2620.16|2620.77|2619.27|0
1758161400000|2025-09-18 02:10:00|2620.95|2619.45|2621.15|2619.65|2621.15|2619.65|2620.77|2619.27|0
1758161700000|2025-09-18 02:15:00|2621.33|2619.83|2620.8|2619.3|2621.51|2620.01|2620.8|2619.3|0
1758162000000|2025-09-18 02:20:00|2620.81|2619.31|2620.89|2619.39|2620.89|2619.39|2620.53|2619.03|0
1758162300000|2025-09-18 02:25:00|2621.24|2619.74|2621.24|2619.74|2621.42|2619.92|2620.53|2619.03|0
1758162600000|2025-09-18 02:30:00|2620.88|2619.38|2621.6|2620.1|2621.95|2620.45|2620.88|2619.38|0
1758162900000|2025-09-18 02:35:00|2621.61|2620.11|2622.7|2621.2|2623.05|2621.55|2621.26|2619.76|0
1758163200000|2025-09-18 02:40:00|2622.69|2621.19|2622.34|2620.84|2622.87|2621.37|2622.34|2620.84|0
1758163500000|2025-09-18 02:45:00|2622.16|2620.66|2622.69|2621.19|2622.69|2621.19|2622.16|2620.66|0
1758163800000|2025-09-18 02:50:00|2622.7|2621.2|2622.69|2621.19|2623.04|2621.54|2622.69|2621.19|0
1758164100000|2025-09-18 02:55:00|2622.87|2621.37|2623.06|2621.56|2623.06|2621.56|2622.69|2621.19|0
1758164400000|2025-09-18 03:00:00|2623.1|2621.6|2623.82|2622.32|2623.83|2622.33|2623.1|2621.6|0
1758164700000|2025-09-18 03:05:00|2623.83|2622.33|2623.65|2622.15|2624.18|2622.68|2623.64|2622.14|0
1758165000000|2025-09-18 03:10:00|2623.64|2622.14|2624.36|2622.86|2624.54|2623.04|2623.47|2621.97|0
1758165300000|2025-09-18 03:15:00|2624.54|2623.04|2626|2624.5|2626|2624.5|2624.54|2623.04|0
1758165600000|2025-09-18 03:20:00|2626.01|2624.51|2626.71|2625.21|2626.71|2625.21|2626|2624.5|0
1758165900000|2025-09-18 03:25:00|2626.35|2624.85|2625.65|2624.15|2626.71|2625.21|2625.47|2623.97|0
1758166200000|2025-09-18 03:30:00|2625.47|2623.97|2626|2624.5|2626.36|2624.86|2625.29|2623.79|0
1758166500000|2025-09-18 03:35:00|2625.82|2624.32|2624.94|2623.44|2625.82|2624.32|2624.93|2623.43|0
1758166800000|2025-09-18 03:40:00|2625.3|2623.8|2624.58|2623.08|2625.3|2623.8|2624.58|2623.08|0
1758167100000|2025-09-18 03:45:00|2624.23|2622.73|2624.93|2623.43|2624.93|2623.43|2624.05|2622.55|0
1758167400000|2025-09-18 03:50:00|2624.92|2623.42|2624.58|2623.08|2624.94|2623.44|2624.57|2623.07|0
1758167700000|2025-09-18 03:55:00|2624.59|2623.09|2625.29|2623.79|2625.65|2624.15|2624.59|2623.09|0
1758168000000|2025-09-18 04:00:00|2625.3|2623.8|2624.59|2623.09|2625.3|2623.8|2624.59|2623.09|0
1758168300000|2025-09-18 04:05:00|2624.58|2623.08|2623.87|2622.37|2624.59|2623.09|2623.87|2622.37|0
1758168600000|2025-09-18 04:10:00|2623.88|2622.38|2624.64|2623.14|2624.82|2623.32|2623.87|2622.37|0
1758168900000|2025-09-18 04:15:00|2624.63|2623.13|2624.29|2622.79|2624.64|2623.14|2624.28|2622.78|0
1758169200000|2025-09-18 04:20:00|2624.3|2622.8|2624.99|2623.49|2625|2623.5|2624.28|2622.78|0
1758169500000|2025-09-18 04:25:00|2624.64|2623.14|2624.47|2622.97|2624.64|2623.14|2623.93|2622.43|0
1758169800000|2025-09-18 04:30:00|2624.64|2623.14|2624.29|2622.79|2625.01|2623.51|2624.29|2622.79|0
1758170100000|2025-09-18 04:35:00|2623.94|2622.44|2623.56|2622.06|2624.3|2622.8|2623.2|2621.7|0
1758170400000|2025-09-18 04:40:00|2623.55|2622.05|2623.71|2622.21|2623.73|2622.23|2623.2|2621.7|0
1758170700000|2025-09-18 04:45:00|2623.36|2621.86|2623.71|2622.21|2624.42|2622.92|2623.35|2621.85|0
1758171000000|2025-09-18 04:50:00|2623.72|2622.22|2623.23|2621.73|2624.07|2622.57|2623.01|2621.51|0
1758171300000|2025-09-18 04:55:00|2623.24|2621.74|2622.87|2621.37|2623.24|2621.74|2622.7|2621.2|0
1758171600000|2025-09-18 05:00:00|2623.22|2621.72|2623.23|2621.73|2623.59|2622.09|2622.87|2621.37|0
1758171900000|2025-09-18 05:05:00|2622.88|2621.38|2623.23|2621.73|2623.23|2621.73|2622.52|2621.02|0
1758172200000|2025-09-18 05:10:00|2623.05|2621.55|2623.58|2622.08|2623.94|2622.44|2623.05|2621.55|0
1758172500000|2025-09-18 05:15:00|2623.75|2622.25|2623.57|2622.07|2623.94|2622.44|2623.21|2621.71|0
1758172800000|2025-09-18 05:20:00|2623.92|2622.42|2623.21|2621.71|2623.92|2622.42|2623.21|2621.71|0
1758173100000|2025-09-18 05:25:00|2623.2|2621.7|2621.78|2620.28|2623.21|2621.71|2621.42|2619.92|0
1758173400000|2025-09-18 05:30:00|2621.96|2620.46|2621.43|2619.93|2622.32|2620.82|2621.06|2619.56|0
1758173700000|2025-09-18 05:35:00|2621.42|2619.92|2620.68|2619.18|2621.78|2620.28|2620.33|2618.83|0
1758174000000|2025-09-18 05:40:00|2620.86|2619.36|2620.61|2619.11|2621.33|2619.83|2620.61|2619.11|0
1758174300000|2025-09-18 05:45:00|2620.25|2618.75|2620.79|2619.29|2620.97|2619.47|2620.25|2618.75|0
1758174600000|2025-09-18 05:50:00|2620.97|2619.47|2620.97|2619.47|2621.33|2619.83|2620.61|2619.11|0
1758174900000|2025-09-18 05:55:00|2620.96|2619.46|2620.67|2619.17|2621.37|2619.87|2620.31|2618.81|0
1758175200000|2025-09-18 06:00:00|2620.32|2618.82|2620.84|2619.34|2622.44|2620.94|2620.31|2618.81|0
1758175500000|2025-09-18 06:05:00|2621.02|2619.52|2620.26|2618.76|2621.02|2619.52|2619.58|2618.08|0
1758175800000|2025-09-18 06:10:00|2620.27|2618.77|2621.09|2619.59|2621.27|2619.77|2619.55|2618.05|0
1758176100000|2025-09-18 06:15:00|2621.44|2619.94|2623.11|2621.61|2623.47|2621.97|2621.33|2619.83|0
1758176400000|2025-09-18 06:20:00|2622.76|2621.26|2621.56|2620.06|2623.35|2621.85|2621.56|2620.06|0
1758176700000|2025-09-18 06:25:00|2621.57|2620.07|2622.98|2621.48|2623.69|2622.19|2621.21|2619.71|0
1758177000000|2025-09-18 06:30:00|2622.8|2621.3|2625.47|2623.97|2625.47|2623.97|2621.55|2620.05|0
1758177300000|2025-09-18 06:35:00|2625.65|2624.15|2625.46|2623.96|2626.18|2624.68|2624.77|2623.27|0
1758177600000|2025-09-18 06:40:00|2625.29|2623.79|2624.06|2622.56|2625.47|2623.97|2624.05|2622.55|0
1758177900000|2025-09-18 06:45:00|2624.42|2622.92|2625.14|2623.64|2625.86|2624.36|2624.42|2622.92|0
1758178200000|2025-09-18 06:50:00|2624.79|2623.29|2625.39|2623.99|2626.14|2624.74|2623.76|2622.26|2
1758178500000|2025-09-18 06:55:00|2625.8|2624.3|2626.99|2625.49|2627.67|2626.17|2625.8|2624.3|0
1758178800000|2025-09-18 07:00:00|2627.34|2625.84|2631.44|2630.94|2632.19|2631.69|2624.82|2624.32|699
1758179100000|2025-09-18 07:05:00|2631.69|2631.19|2631.32|2630.82|2635.19|2634.69|2630.44|2629.94|642
1758179400000|2025-09-18 07:10:00|2631.19|2630.69|2632.19|2631.69|2632.82|2632.32|2629.44|2628.94|346
1758179700000|2025-09-18 07:15:00|2632.32|2631.82|2637.44|2636.94|2637.94|2637.44|2632.19|2631.69|476
1758180000000|2025-09-18 07:20:00|2637.35|2636.85|2638.35|2637.85|2638.85|2638.35|2634.35|2633.85|425
1758180300000|2025-09-18 07:25:00|2638.6|2638.1|2634.85|2634.35|2639.98|2639.48|2634.6|2634.1|398
1758180600000|2025-09-18 07:30:00|2635.1|2634.6|2633.35|2632.85|2635.85|2635.35|2632.85|2632.35|364
1758180900000|2025-09-18 07:35:00|2633.23|2632.73|2636.23|2635.73|2636.35|2635.85|2633.1|2632.6|252
1758181200000|2025-09-18 07:40:00|2636.05|2635.55|2635.92|2635.42|2636.92|2636.42|2635.17|2634.67|250
1758181500000|2025-09-18 07:45:00|2635.55|2635.05|2638.55|2638.05|2639.67|2639.17|2635.55|2635.05|294
1758181800000|2025-09-18 07:50:00|2638.42|2637.92|2639.42|2638.92|2639.67|2639.17|2637.54|2637.04|236
1758182100000|2025-09-18 07:55:00|2639.29|2638.79|2638.29|2637.79|2639.67|2639.17|2638.17|2637.67|257
1758182400000|2025-09-18 08:00:00|2638.41|2637.91|2637.91|2637.41|2638.41|2637.91|2634.29|2633.79|283
1758182700000|2025-09-18 08:05:00|2637.79|2637.29|2636.41|2635.91|2638.04|2637.54|2634.66|2634.16|229
1758183000000|2025-09-18 08:10:00|2636.39|2635.89|2640.39|2639.89|2641.27|2640.77|2635.64|2635.14|550
1758183300000|2025-09-18 08:15:00|2640.27|2639.77|2637.52|2637.02|2640.27|2639.77|2636.14|2635.64|270
1758183600000|2025-09-18 08:20:00|2637.71|2637.21|2636.21|2635.71|2637.96|2637.46|2635.71|2635.21|154
1758183900000|2025-09-18 08:25:00|2636.08|2635.58|2635.96|2635.46|2638.33|2637.83|2634.96|2634.46|318
1758184200000|2025-09-18 08:30:00|2636.07|2635.57|2636.07|2635.57|2637.32|2636.82|2634.32|2633.82|309
1758184500000|2025-09-18 08:35:00|2636.44|2635.94|2636.07|2635.57|2637.57|2637.07|2635.57|2635.07|189
1758184800000|2025-09-18 08:40:00|2636.03|2635.53|2636.28|2635.78|2637.03|2636.53|2635.53|2635.03|144
1758185100000|2025-09-18 08:45:00|2636.4|2635.9|2638.21|2637.71|2638.21|2637.71|2636.03|2635.53|398
1758185400000|2025-09-18 08:50:00|2638.33|2637.83|2639.33|2638.83|2640.21|2639.71|2637.96|2637.46|371
1758185700000|2025-09-18 08:55:00|2639.46|2638.96|2638.96|2638.46|2640.71|2640.21|2638.58|2638.08|283
1758186000000|2025-09-18 09:00:00|2638.79|2638.29|2640.16|2639.66|2641.04|2640.54|2638.79|2638.29|445
1758186300000|2025-09-18 09:05:00|2640.04|2639.54|2638.91|2638.41|2640.04|2639.54|2638.04|2637.54|276
1758186600000|2025-09-18 09:10:00|2639|2638.5|2637.88|2637.38|2640.38|2639.88|2637.5|2637|582
1758186900000|2025-09-18 09:15:00|2637.75|2637.25|2635.25|2634.75|2638.38|2637.88|2635.13|2634.63|373
1758187200000|2025-09-18 09:20:00|2635.13|2634.63|2634.51|2634.01|2637.26|2636.76|2634.26|2633.76|345
1758187500000|2025-09-18 09:25:00|2634.63|2634.13|2634.63|2634.13|2634.76|2634.26|2634.01|2633.51|146
1758187800000|2025-09-18 09:30:00|2634.53|2634.03|2635.53|2635.03|2635.53|2635.03|2633.41|2632.91|205
1758188100000|2025-09-18 09:35:00|2635.66|2635.16|2636.41|2635.91|2636.66|2636.16|2634.91|2634.41|250
1758188400000|2025-09-18 09:40:00|2636.45|2635.95|2637.07|2636.57|2637.7|2637.2|2634.95|2634.45|1320
1758188700000|2025-09-18 09:45:00|2637.2|2636.7|2637.2|2636.7|2637.7|2637.2|2636.45|2635.95|252
1758189000000|2025-09-18 09:50:00|2637.28|2636.78|2636.03|2635.53|2638.78|2638.28|2636.03|2635.53|280
1758189300000|2025-09-18 09:55:00|2635.78|2635.28|2635.28|2634.78|2636.28|2635.78|2634.53|2634.03|227
1758189600000|2025-09-18 10:00:00|2635.2|2634.7|2638.45|2637.95|2638.95|2638.45|2634.07|2633.57|404
1758189900000|2025-09-18 10:05:00|2638.57|2638.07|2638.7|2638.2|2639.45|2638.95|2637.95|2637.45|339
1758190200000|2025-09-18 10:10:00|2638.49|2637.99|2637.74|2637.24|2639.24|2638.74|2637.24|2636.74|186
1758190500000|2025-09-18 10:15:00|2637.86|2637.36|2637.74|2637.24|2639.49|2638.99|2637.24|2636.74|215
1758190800000|2025-09-18 10:20:00|2637.86|2637.36|2637.36|2636.86|2638.98|2638.48|2637.11|2636.61|270
1758191100000|2025-09-18 10:25:00|2637.61|2637.11|2636.11|2635.61|2637.61|2637.11|2635.36|2634.86|215
1758191400000|2025-09-18 10:30:00|2636.19|2635.69|2634.69|2634.19|2636.31|2635.81|2634.44|2633.94|397
1758191700000|2025-09-18 10:35:00|2634.94|2634.44|2632.94|2632.44|2634.94|2634.44|2632.69|2632.19|254
1758192000000|2025-09-18 10:40:00|2633.07|2632.57|2632.57|2632.07|2634.32|2633.82|2632.44|2631.94|406
1758192300000|2025-09-18 10:45:00|2632.69|2632.19|2633.19|2632.69|2633.82|2633.32|2632.32|2631.82|371
1758192600000|2025-09-18 10:50:00|2633.1|2632.6|2632.23|2631.73|2634.23|2633.73|2632.23|2631.73|187
1758192900000|2025-09-18 10:55:00|2632.48|2631.98|2631.35|2630.85|2632.48|2631.98|2631.1|2630.6|660
1758193200000|2025-09-18 11:00:00|2631.1|2630.6|2633.6|2633.1|2634.98|2634.48|2630.85|2630.35|418
1758193500000|2025-09-18 11:05:00|2633.73|2633.23|2638.6|2638.1|2638.73|2638.23|2633.73|2633.23|359
1758193800000|2025-09-18 11:10:00|2638.49|2637.99|2637.49|2636.99|2639.12|2638.62|2636.99|2636.49|935
1758194100000|2025-09-18 11:15:00|2637.37|2636.87|2638.62|2638.12|2640.37|2639.87|2637.37|2636.87|660
1758194400000|2025-09-18 11:20:00|2638.87|2638.37|2641.62|2641.12|2642.37|2641.87|2638.87|2638.37|540
1758194700000|2025-09-18 11:25:00|2641.74|2641.24|2639.99|2639.49|2641.74|2641.24|2639.37|2638.87|280
1758195000000|2025-09-18 11:30:00|2640.49|2639.99|2639.37|2638.87|2641.37|2640.87|2639.37|2638.87|337
1758195300000|2025-09-18 11:35:00|2639.62|2639.12|2638.99|2638.49|2641.12|2640.62|2638.37|2637.87|402
1758195600000|2025-09-18 11:40:00|2638.89|2638.39|2636.77|2636.27|2639.39|2638.89|2635.77|2635.27|254
1758195900000|2025-09-18 11:45:00|2637.02|2636.52|2638.02|2637.52|2638.64|2638.14|2635.52|2635.02|296
1758196200000|2025-09-18 11:50:00|2637.94|2637.44|2638.69|2638.19|2639.56|2639.06|2637.69|2637.19|198
1758196500000|2025-09-18 11:55:00|2638.81|2638.31|2639.44|2638.94|2639.69|2639.19|2638.44|2637.94|193
1758196800000|2025-09-18 12:00:00|2639.34|2638.84|2639.59|2639.09|2639.84|2639.34|2637.34|2636.84|235
1758197100000|2025-09-18 12:05:00|2639.71|2639.21|2638.84|2638.34|2640.46|2639.96|2638.84|2638.34|186
1758197400000|2025-09-18 12:10:00|2638.81|2638.31|2638.56|2638.06|2638.81|2638.31|2637.56|2637.06|253
1758197700000|2025-09-18 12:15:00|2638.31|2637.81|2638.43|2637.93|2638.56|2638.06|2637.43|2636.93|293
1758198000000|2025-09-18 12:20:00|2638.77|2638.27|2641.02|2640.52|2641.02|2640.52|2638.4|2637.9|197
1758198300000|2025-09-18 12:25:00|2641.15|2640.65|2641.4|2640.9|2641.65|2641.15|2640.65|2640.15|641
1758198600000|2025-09-18 12:30:00|2641.06|2640.56|2638.68|2638.18|2641.56|2641.06|2637.68|2637.18|379
1758198900000|2025-09-18 12:35:00|2638.81|2638.31|2636.43|2635.93|2639.06|2638.56|2635.93|2635.43|1254
1758199200000|2025-09-18 12:40:00|2636.56|2636.06|2636.06|2635.56|2637.56|2637.06|2635.94|2635.44|269
1758199500000|2025-09-18 12:45:00|2635.94|2635.44|2637.44|2636.94|2638.06|2637.56|2635.69|2635.19|1927
1758199800000|2025-09-18 12:50:00|2637.52|2637.02|2636.52|2636.02|2637.77|2637.27|2636.27|2635.77|286
1758200100000|2025-09-18 12:55:00|2636.27|2635.77|2637.52|2637.02|2638.02|2637.52|2636.27|2635.77|457
1758200400000|2025-09-18 13:00:00|2637.75|2637.25|2634.87|2634.37|2637.75|2637.25|2634.25|2633.75|697
1758200700000|2025-09-18 13:05:00|2634.75|2634.25|2637|2636.5|2637.75|2637.25|2634.75|2634.25|311
1758201000000|2025-09-18 13:10:00|2637.05|2636.55|2635.8|2635.3|2637.05|2636.55|2634.55|2634.05|350
1758201300000|2025-09-18 13:15:00|2635.67|2635.17|2633.55|2633.05|2636.05|2635.55|2633.42|2632.92|700
1758201600000|2025-09-18 13:20:00|2633.67|2633.17|2637.17|2636.67|2637.42|2636.92|2633.42|2632.92|305
1758201900000|2025-09-18 13:25:00|2637.04|2636.54|2635.42|2634.92|2637.42|2636.92|2635.17|2634.67|209
1758202200000|2025-09-18 13:30:00|2635.05|2634.55|2633.05|2632.55|2635.8|2635.3|2632.55|2632.05|1232
1758202500000|2025-09-18 13:35:00|2632.8|2632.3|2634.8|2634.3|2636.55|2636.05|2632.8|2632.3|487
1758202800000|2025-09-18 13:40:00|2634.91|2634.41|2635.91|2635.41|2636.66|2636.16|2632.41|2631.91|460
1758203100000|2025-09-18 13:45:00|2635.66|2635.16|2637.66|2637.16|2638.66|2638.16|2634.91|2634.41|670
1758203400000|2025-09-18 13:50:00|2637.44|2636.94|2634.44|2633.94|2638.69|2638.19|2634.19|2633.69|402
1758203700000|2025-09-18 13:55:00|2634.56|2634.06|2636.56|2636.06|2636.56|2636.06|2632.94|2632.44|675
1758204000000|2025-09-18 14:00:00|2636.58|2636.08|2637.46|2636.96|2637.71|2637.21|2635.71|2635.21|530
1758204300000|2025-09-18 14:05:00|2637.33|2636.83|2637.96|2637.46|2638.96|2638.46|2636.46|2635.96|348
1758204600000|2025-09-18 14:10:00|2637.67|2637.17|2637.17|2636.67|2638.67|2638.17|2636.67|2636.17|584
1758204900000|2025-09-18 14:15:00|2637.04|2636.54|2640.42|2639.92|2640.67|2640.17|2636.92|2636.42|845
1758205200000|2025-09-18 14:20:00|2640.33|2639.83|2641.83|2641.33|2641.83|2641.33|2639.83|2639.33|385
1758205500000|2025-09-18 14:25:00|2641.95|2641.45|2642.58|2642.08|2643.58|2643.08|2641.83|2641.33|582
1758205800000|2025-09-18 14:30:00|2642.66|2642.16|2643.66|2643.16|2645.78|2645.28|2642.28|2641.78|956
1758206100000|2025-09-18 14:35:00|2643.78|2643.28|2641.16|2640.66|2643.91|2643.41|2641.16|2640.66|661
1758206400000|2025-09-18 14:40:00|2641.29|2640.79|2638.79|2638.29|2642.29|2641.79|2638.54|2638.04|640
1758206700000|2025-09-18 14:45:00|2638.66|2638.16|2638.04|2637.54|2639.54|2639.04|2637.79|2637.29|1906
1758207000000|2025-09-18 14:50:00|2638.1|2637.6|2635.1|2634.6|2638.1|2637.6|2634.6|2634.1|704
1758207300000|2025-09-18 14:55:00|2635.22|2634.72|2636.1|2635.6|2636.1|2635.6|2634.85|2634.35|726
1758207600000|2025-09-18 15:00:00|2636.36|2635.86|2635.61|2635.11|2636.98|2636.48|2635.23|2634.73|1369
1758207900000|2025-09-18 15:05:00|2635.86|2635.36|2634.61|2634.11|2636.36|2635.86|2634.36|2633.86|796
1758208200000|2025-09-18 15:10:00|2634.57|2634.07|2635.32|2634.82|2636.57|2636.07|2634.57|2634.07|1881
1758208500000|2025-09-18 15:15:00|2635.44|2634.94|2637.57|2637.07|2638.32|2637.82|2635.07|2634.57|832
1758208800000|2025-09-18 15:20:00|2637.41|2636.91|2637.4|2635.9|2638.66|2638.16|2636.78|2635.9|1118
1758209100000|2025-09-18 15:25:00|2637.41|2635.91|2636.82|2635.32|2638.51|2637.01|2636.82|2635.32|562
1758209400000|2025-09-18 15:30:00|2637.34|2635.84|2637.48|2636.08|2638.36|2636.96|2635.86|2634.46|283
1758209700000|2025-09-18 15:35:00|2637.61|2636.21|2638.98|2637.58|2642.36|2640.96|2637.48|2636.08|177
1758210000000|2025-09-18 15:40:00|2638.73|2637.33|2639.36|2637.96|2639.86|2638.46|2638.73|2637.33|120
1758210300000|2025-09-18 15:45:00|2638.61|2637.21|2638.48|2637.08|2638.86|2637.46|2638.23|2636.83|21
1758210600000|2025-09-18 15:50:00|2638.36|2636.96|2637.48|2636.08|2638.36|2636.96|2636.98|2635.58|18
1758210900000|2025-09-18 15:55:00|2637.36|2635.96|2632.53|2631.03|2637.73|2636.33|2577.36|2575.96|158
1758211200000|2025-09-18 16:00:00|2632.88|2631.38|2633.51|2632.01|2633.51|2632.01|2632.52|2631.02|0
1758211500000|2025-09-18 16:05:00|2633.5|2632|2633.45|2631.95|2634.21|2632.71|2632.76|2631.26|0
1758211800000|2025-09-18 16:10:00|2633.44|2631.94|2634.89|2633.39|2634.9|2633.4|2633.09|2631.59|0
1758212100000|2025-09-18 16:15:00|2634.71|2633.21|2635.25|2633.75|2635.27|2633.77|2634.54|2633.04|0
1758212400000|2025-09-18 16:20:00|2635.24|2633.74|2635.61|2634.11|2635.98|2634.48|2635.24|2633.74|0
1758212700000|2025-09-18 16:25:00|2635.62|2634.12|2635.29|2633.79|2635.98|2634.48|2635.26|2633.76|0
1758213000000|2025-09-18 16:30:00|2635.3|2633.8|2636.01|2634.51|2636.19|2634.69|2635.29|2633.79|0
1758213300000|2025-09-18 16:35:00|2636.02|2634.52|2636.37|2634.87|2636.38|2634.88|2636.01|2634.51|0
1758213600000|2025-09-18 16:40:00|2636.72|2635.22|2636.45|2634.95|2636.74|2635.24|2636.37|2634.87|0
1758213900000|2025-09-18 16:45:00|2636.46|2634.96|2636.8|2635.3|2636.82|2635.32|2636.43|2634.93|0
1758214200000|2025-09-18 16:50:00|2636.79|2635.29|2637.14|2635.64|2637.15|2635.65|2636.78|2635.28|0
1758214500000|2025-09-18 16:55:00|2637.13|2635.63|2637.15|2635.65|2637.16|2635.66|2637.13|2635.63|0
1758214800000|2025-09-18 17:00:00|2637.14|2635.64|2636.79|2635.29|2637.52|2636.02|2636.78|2635.28|0
1758215100000|2025-09-18 17:05:00|2636.78|2635.28|2636.79|2635.29|2637.15|2635.65|2636.78|2635.28|0
1758215400000|2025-09-18 17:10:00|2636.78|2635.28|2636.78|2635.28|2637.14|2635.64|2636.78|2635.28|0
1758215700000|2025-09-18 17:15:00|2636.79|2635.29|2636.08|2634.58|2637.15|2635.65|2635.73|2634.23|0
1758216000000|2025-09-18 17:20:00|2636.07|2634.57|2636.41|2634.91|2636.43|2634.93|2635.72|2634.22|0
1758216300000|2025-09-18 17:25:00|2636.4|2634.9|2635.7|2634.2|2636.41|2634.91|2635.69|2634.19|0
1758216600000|2025-09-18 17:30:00|2635.69|2634.19|2634.62|2633.12|2635.71|2634.21|2634.62|2633.12|0
1758216900000|2025-09-18 17:35:00|2634.61|2633.11|2634.62|2633.12|2634.62|2633.12|2633.89|2632.39|0
1758217200000|2025-09-18 17:40:00|2634.61|2633.11|2634.61|2633.11|2634.62|2633.12|2633.89|2632.39|0
1758217500000|2025-09-18 17:45:00|2634.6|2633.1|2634.6|2633.1|2634.97|2633.47|2634.25|2632.75|0
1758217800000|2025-09-18 17:50:00|2634.61|2633.11|2634.96|2633.46|2634.98|2633.48|2634.59|2633.09|0
1758218100000|2025-09-18 17:55:00|2634.61|2633.11|2634.25|2632.75|2634.97|2633.47|2634.22|2632.72|0
1758218400000|2025-09-18 18:00:00|2634.24|2632.74|2634.62|2633.12|2634.62|2633.12|2634.24|2632.74|0
1758218700000|2025-09-18 18:05:00|2634.61|2633.11|2633.92|2632.42|2634.98|2633.48|2633.92|2632.42|0
1758219000000|2025-09-18 18:10:00|2633.91|2632.41|2633.2|2631.7|2633.91|2632.41|2632.48|2630.98|0
1758219300000|2025-09-18 18:15:00|2633.21|2631.71|2633.2|2631.7|2633.92|2632.42|2633.19|2631.69|0
1758219600000|2025-09-18 18:20:00|2633.19|2631.69|2633.21|2631.71|2633.56|2632.06|2633.19|2631.69|0
1758219900000|2025-09-18 18:25:00|2633.2|2631.7|2632.77|2631.27|2633.22|2631.72|2632.77|2631.27|0
1758220200000|2025-09-18 18:30:00|2633.12|2631.62|2633.49|2631.99|2633.84|2632.34|2633.12|2631.62|0
1758220500000|2025-09-18 18:35:00|2633.48|2631.98|2633.82|2632.32|2634.18|2632.68|2633.46|2631.96|0
1758220800000|2025-09-18 18:40:00|2633.83|2632.33|2633.32|2631.82|2634.41|2632.91|2632.96|2631.46|0
1758221100000|2025-09-18 18:45:00|2633.33|2631.83|2634.76|2633.26|2634.77|2633.27|2633.33|2631.83|0
1758221400000|2025-09-18 18:50:00|2634.77|2633.27|2635.83|2634.33|2636.19|2634.69|2634.76|2633.26|0
1758221700000|2025-09-18 18:55:00|2635.84|2634.34|2635.83|2634.33|2636.55|2635.05|2635.83|2634.33|0
1758222000000|2025-09-18 19:00:00|2635.48|2633.98|2636.01|2634.51|2636.2|2634.7|2635.48|2633.98|0
1758222300000|2025-09-18 19:05:00|2636.18|2634.68|2636.54|2635.04|2636.54|2635.04|2635.83|2634.33|0
1758222600000|2025-09-18 19:10:00|2636.53|2635.03|2635.82|2634.32|2636.54|2635.04|2635.47|2633.97|0
1758222900000|2025-09-18 19:15:00|2635.83|2634.33|2636.17|2634.67|2636.18|2634.68|2635.46|2633.96|0
1758223200000|2025-09-18 19:20:00|2635.82|2634.32|2635.11|2633.61|2635.83|2634.33|2635.1|2633.6|0
1758223500000|2025-09-18 19:25:00|2635.1|2633.6|2634.75|2633.25|2635.11|2633.61|2634.74|2633.24|0
1758223800000|2025-09-18 19:30:00|2634.74|2633.24|2634.73|2633.23|2635.11|2633.61|2634.72|2633.22|0
1758224100000|2025-09-18 19:35:00|2634.74|2633.24|2634.72|2633.22|2635.09|2633.59|2634.35|2632.85|0
1758224400000|2025-09-18 19:40:00|2634.73|2633.23|2634.1|2632.6|2635.09|2633.59|2634.1|2632.6|0
1758224700000|2025-09-18 19:45:00|2634.11|2632.61|2633.74|2632.24|2634.11|2632.61|2633.71|2632.21|0
1758225000000|2025-09-18 19:50:00|2634.09|2632.59|2634.92|2633.42|2634.93|2633.43|2634.08|2632.58|0
1758225300000|2025-09-18 19:55:00|2634.91|2633.41|2634.18|2632.68|2636.31|2634.81|2634.18|2632.68|0
1758225600000|2025-09-18 20:00:00|2634.17|2632.67|2634.86|2633.36|2635.07|2633.57|2633.85|2632.35|0
1758225900000|2025-09-18 20:05:00|2634.93|2633.43|2635.66|2634.16|2635.73|2634.23|2634.86|2633.36|0
1758226200000|2025-09-18 20:10:00|2635.65|2634.15|2634.43|2632.93|2635.65|2634.15|2634.43|2632.93|0
1758226500000|2025-09-18 20:15:00|2634.5|2633|2634.83|2633.33|2634.94|2633.44|2634.18|2632.68|0
1758226800000|2025-09-18 20:20:00|2634.87|2633.37|2635.41|2633.91|2635.66|2634.16|2634.72|2633.22|0
1758227100000|2025-09-18 20:25:00|2635.34|2633.84|2635.7|2634.2|2635.77|2634.27|2635.34|2633.84|0
1758227400000|2025-09-18 20:30:00|2635.63|2634.13|2635.74|2634.24|2636.06|2634.56|2635.56|2634.06|0
1758227700000|2025-09-18 20:35:00|2635.73|2634.23|2635.74|2634.24|2635.88|2634.38|2635.66|2634.16|0
1758228000000|2025-09-18 20:40:00|2635.81|2634.31|2635.88|2634.38|2635.95|2634.45|2635.73|2634.23|0
1758228300000|2025-09-18 20:45:00|2635.81|2634.31|2635.99|2634.49|2636.2|2634.7|2635.81|2634.31|0
1758228600000|2025-09-18 20:50:00|2635.92|2634.42|2636|2634.5|2636.06|2634.56|2635.88|2634.38|0
1758228900000|2025-09-18 20:55:00|2636.07|2634.57|2636.24|2634.74|2636.39|2634.89|2635.96|2634.46|0
1758229200000|2025-09-18 21:00:00|2636.25|2634.75|2636.25|2634.75|2636.28|2634.78|2636.21|2634.71|0
1758229500000|2025-09-18 21:05:00|2636.28|2634.78|2636.25|2634.75|2636.28|2634.78|2636.25|2634.75|0
1758229800000|2025-09-18 21:10:00|2636.24|2634.74|2636.21|2634.71|2636.25|2634.75|2636.21|2634.71|0
1758230100000|2025-09-18 21:15:00|2636.25|2634.75|2636.25|2634.75|2636.32|2634.82|2636.21|2634.71|0
1758230400000|2025-09-18 21:20:00|2636.28|2634.78|2636.28|2634.78|2636.28|2634.78|2636.28|2634.78|0
1758230700000|2025-09-18 21:25:00|2636.25|2634.75|2636.21|2634.71|2636.28|2634.78|2636.21|2634.71|0
1758231000000|2025-09-18 21:30:00|2636.25|2634.75|2636.25|2634.75|2636.32|2634.82|2636.21|2634.71|0
1758231600000|2025-09-18 21:40:00|2636.32|2634.82|2636.32|2634.82|2636.32|2634.82|2636.32|2634.82|0
1758232200000|2025-09-18 21:50:00|2636.35|2634.85|2636.32|2634.82|2636.43|2634.93|2636.28|2634.78|0
1758232500000|2025-09-18 21:55:00|2636.35|2634.85|2636.42|2634.92|2636.46|2634.96|2636.32|2634.82|0
1758232800000|2025-09-18 22:00:00|2636.39|2634.89|2637.11|2635.61|2637.15|2635.65|2636.21|2634.71|0
1758233100000|2025-09-18 22:05:00|2637.15|2635.65|2637.68|2636.18|2637.68|2636.18|2637|2635.5|0
1758233400000|2025-09-18 22:10:00|2637.65|2636.15|2637.61|2636.11|2637.72|2636.22|2637.25|2635.75|0
1758233700000|2025-09-18 22:15:00|2637.54|2636.04|2637.36|2635.86|2637.9|2636.4|2637.36|2635.86|0
1758234000000|2025-09-18 22:20:00|2637.32|2635.82|2637.51|2636.01|2637.54|2636.04|2637.22|2635.72|0
1758234300000|2025-09-18 22:25:00|2637.54|2636.04|2637.69|2636.19|2637.9|2636.4|2637.43|2635.93|0
1758234600000|2025-09-18 22:30:00|2637.72|2636.22|2637.22|2635.72|2637.79|2636.29|2637.15|2635.65|0
1758234900000|2025-09-18 22:35:00|2637.18|2635.68|2636.42|2634.92|2637.18|2635.68|2636.42|2634.92|0
1758235200000|2025-09-18 22:40:00|2636.43|2634.93|2636.07|2634.57|2636.43|2634.93|2635.92|2634.42|0
1758235500000|2025-09-18 22:45:00|2636.1|2634.6|2636.68|2635.18|2636.75|2635.25|2636.1|2634.6|0
1758235800000|2025-09-18 22:50:00|2636.64|2635.14|2637.04|2635.54|2637.15|2635.65|2636.57|2635.07|0
1758236100000|2025-09-18 22:55:00|2637.07|2635.57|2637.43|2635.93|2637.54|2636.04|2637.07|2635.57|0
1758236400000|2025-09-18 23:00:00|2637.47|2635.97|2637.28|2635.78|2637.75|2636.25|2637.21|2635.71|0
1758236700000|2025-09-18 23:05:00|2637.32|2635.82|2637.28|2635.78|2637.57|2636.07|2637.17|2635.67|0
1758237000000|2025-09-18 23:10:00|2637.35|2635.85|2637.28|2635.78|2637.78|2636.28|2637.28|2635.78|0
1758237300000|2025-09-18 23:15:00|2637.32|2635.82|2637.53|2636.03|2637.6|2636.1|2637.24|2635.74|0
1758237600000|2025-09-18 23:20:00|2637.5|2636|2637.46|2635.96|2637.82|2636.32|2637.42|2635.92|0
1758237900000|2025-09-18 23:25:00|2637.42|2635.92|2637.32|2635.82|2637.46|2635.96|2637.24|2635.74|0
1758238200000|2025-09-18 23:30:00|2637.35|2635.85|2637.57|2636.07|2637.64|2636.14|2637.32|2635.82|0
1758238500000|2025-09-18 23:35:00|2637.64|2636.14|2638|2636.5|2638.07|2636.57|2637.64|2636.14|0
1758238800000|2025-09-18 23:40:00|2638.04|2636.54|2637.71|2636.21|2638.04|2636.54|2637.68|2636.18|0
1758239100000|2025-09-18 23:45:00|2637.64|2636.14|2637.64|2636.14|2637.89|2636.39|2637.5|2636|0
1758239400000|2025-09-18 23:50:00|2637.6|2636.1|2637.57|2636.07|2637.71|2636.21|2637.5|2636|0
1758239700000|2025-09-18 23:55:00|2637.64|2636.14|2637.39|2635.89|2637.82|2636.32|2637.39|2635.89|0
1758240000000|2025-09-19 00:00:00|2637.46|2635.96|2637.78|2636.28|2638|2636.5|2637.46|2635.96|0
1758240300000|2025-09-19 00:05:00|2637.82|2636.32|2637.22|2635.72|2637.96|2636.46|2637.11|2635.61|0
1758240600000|2025-09-19 00:10:00|2637.25|2635.75|2636.08|2634.58|2637.25|2635.75|2636.04|2634.54|0
1758240900000|2025-09-19 00:15:00|2636.11|2634.61|2635.12|2633.62|2636.15|2634.65|2634.78|2633.28|0
1758241200000|2025-09-19 00:20:00|2634.77|2633.27|2634.4|2632.9|2635.12|2633.62|2634.04|2632.54|0
1758241500000|2025-09-19 00:25:00|2634.41|2632.91|2634.05|2632.55|2634.41|2632.91|2633.7|2632.2|0
1758241800000|2025-09-19 00:30:00|2634.06|2632.56|2634.4|2632.9|2634.4|2632.9|2633.69|2632.19|0
1758242100000|2025-09-19 00:35:00|2634.39|2632.89|2634.75|2633.25|2635.1|2633.6|2634.04|2632.54|0
1758242400000|2025-09-19 00:40:00|2634.4|2632.9|2634.38|2632.88|2634.75|2633.25|2633.85|2632.35|0
1758242700000|2025-09-19 00:45:00|2634.39|2632.89|2634.39|2632.89|2635.09|2633.59|2634.03|2632.53|0
1758243000000|2025-09-19 00:50:00|2634.21|2632.71|2634.04|2632.54|2634.39|2632.89|2634.03|2632.53|0
1758243300000|2025-09-19 00:55:00|2634.22|2632.72|2634.4|2632.9|2634.41|2632.91|2634.04|2632.54|0
1758243600000|2025-09-19 01:00:00|2634.23|2632.73|2634.05|2632.55|2634.41|2632.91|2633.69|2632.19|0
1758243900000|2025-09-19 01:05:00|2634.4|2632.9|2634.04|2632.54|2634.41|2632.91|2634.04|2632.54|0
1758244200000|2025-09-19 01:10:00|2634.05|2632.55|2634.76|2633.26|2634.76|2633.26|2634.04|2632.54|0
1758244500000|2025-09-19 01:15:00|2634.58|2633.08|2634.76|2633.26|2634.76|2633.26|2634.04|2632.54|0
1758244800000|2025-09-19 01:20:00|2634.75|2633.25|2634.75|2633.25|2635.11|2633.61|2634.4|2632.9|0
1758245100000|2025-09-19 01:25:00|2634.4|2632.9|2634.41|2632.91|2634.75|2633.25|2634.05|2632.55|0
1758245400000|2025-09-19 01:30:00|2634.76|2633.26|2634.41|2632.91|2634.94|2633.44|2634.41|2632.91|0
1758245700000|2025-09-19 01:35:00|2634.4|2632.9|2634.42|2632.92|2634.42|2632.92|2634.4|2632.9|0
1758246000000|2025-09-19 01:40:00|2634.41|2632.91|2634.42|2632.92|2634.77|2633.27|2634.24|2632.74|0
1758246300000|2025-09-19 01:45:00|2634.77|2633.27|2634.59|2633.09|2634.78|2633.28|2634.41|2632.91|0
1758246600000|2025-09-19 01:50:00|2634.41|2632.91|2635.12|2633.62|2635.12|2633.62|2634.41|2632.91|0
1758246900000|2025-09-19 01:55:00|2635.13|2633.63|2635.12|2633.62|2635.48|2633.98|2635.12|2633.62|0
1758247200000|2025-09-19 02:00:00|2635.11|2633.61|2634.76|2633.26|2635.82|2634.32|2634.76|2633.26|0
1758247500000|2025-09-19 02:05:00|2634.75|2633.25|2635.11|2633.61|2635.11|2633.61|2634.75|2633.25|0
1758247800000|2025-09-19 02:10:00|2635.1|2633.6|2634.39|2632.89|2635.1|2633.6|2634.39|2632.89|0
1758248100000|2025-09-19 02:15:00|2634.4|2632.9|2634.05|2632.55|2634.4|2632.9|2634.04|2632.54|0
1758248400000|2025-09-19 02:20:00|2634.04|2632.54|2633.7|2632.2|2634.05|2632.55|2633.69|2632.19|0
1758248700000|2025-09-19 02:25:00|2633.69|2632.19|2632.99|2631.49|2633.69|2632.19|2632.98|2631.48|0
1758249000000|2025-09-19 02:30:00|2633.34|2631.84|2633.61|2632.11|2633.71|2632.21|2633.34|2631.84|0
1758249300000|2025-09-19 02:35:00|2633.62|2632.12|2634.68|2633.18|2634.85|2633.35|2633.62|2632.12|0
1758249600000|2025-09-19 02:40:00|2634.67|2633.17|2634.66|2633.16|2634.67|2633.17|2634.66|2633.16|0
1758250200000|2025-09-19 02:50:00|2634.48|2632.98|2634.31|2632.81|2635.01|2633.51|2634.31|2632.81|0
1758250500000|2025-09-19 02:55:00|2633.96|2632.46|2634.13|2632.63|2634.31|2632.81|2633.95|2632.45|0
1758250800000|2025-09-19 03:00:00|2634.31|2632.81|2633.96|2632.46|2634.31|2632.81|2633.96|2632.46|0
1758251100000|2025-09-19 03:05:00|2633.97|2632.47|2633.97|2632.47|2634.32|2632.82|2633.97|2632.47|0
1758251400000|2025-09-19 03:10:00|2633.98|2632.48|2634.35|2632.85|2635.05|2633.55|2633.98|2632.48|0
1758251700000|2025-09-19 03:15:00|2634|2632.5|2634.35|2632.85|2634.36|2632.86|2634|2632.5|0
1758252000000|2025-09-19 03:20:00|2634.17|2632.67|2634.71|2633.21|2634.71|2633.21|2633.99|2632.49|0
1758252300000|2025-09-19 03:25:00|2634.36|2632.86|2634.35|2632.85|2634.7|2633.2|2634.35|2632.85|0
1758252600000|2025-09-19 03:30:00|2634.34|2632.84|2633.64|2632.14|2634.35|2632.85|2633.64|2632.14|0
1758252900000|2025-09-19 03:35:00|2633.46|2631.96|2634.34|2632.84|2634.34|2632.84|2632.92|2631.42|0
1758253200000|2025-09-19 03:40:00|2634.16|2632.66|2633.99|2632.49|2634.34|2632.84|2633.81|2632.31|0
1758253500000|2025-09-19 03:45:00|2633.81|2632.31|2633.97|2632.47|2634.7|2633.2|2632.9|2631.4|0
1758253800000|2025-09-19 03:50:00|2633.8|2632.3|2633.61|2632.11|2634.33|2632.83|2633.61|2632.11|0
1758254100000|2025-09-19 03:55:00|2633.62|2632.12|2633.96|2632.46|2633.97|2632.47|2633.25|2631.75|0
1758254400000|2025-09-19 04:00:00|2633.97|2632.47|2633.06|2631.56|2633.97|2632.47|2632.18|2630.68|0
1758254700000|2025-09-19 04:05:00|2632.89|2631.39|2632.89|2631.39|2633.61|2632.11|2632.88|2631.38|0
1758255000000|2025-09-19 04:10:00|2632.88|2631.38|2632.53|2631.03|2633.07|2631.57|2632.17|2630.67|0
1758255300000|2025-09-19 04:15:00|2632.35|2630.85|2631.82|2630.32|2632.89|2631.39|2631.82|2630.32|0
1758255600000|2025-09-19 04:20:00|2631.83|2630.33|2631.41|2629.91|2632.18|2630.68|2631.4|2629.9|0
1758255900000|2025-09-19 04:25:00|2631.59|2630.09|2632.85|2631.35|2632.86|2631.36|2631.42|2629.92|0
1758256200000|2025-09-19 04:30:00|2632.68|2631.18|2632.85|2631.35|2632.85|2631.35|2632.15|2630.65|0
1758256500000|2025-09-19 04:35:00|2632.67|2631.17|2632.87|2631.37|2632.87|2631.37|2632.32|2630.82|0
1758256800000|2025-09-19 04:40:00|2632.86|2631.36|2632.5|2631|2632.87|2631.37|2632.5|2631|0
1758257100000|2025-09-19 04:45:00|2632.68|2631.18|2633.04|2631.54|2633.21|2631.71|2632.5|2631|0
1758257400000|2025-09-19 04:50:00|2632.86|2631.36|2633.22|2631.72|2633.22|2631.72|2632.51|2631.01|0
1758257700000|2025-09-19 04:55:00|2633.57|2632.07|2633.57|2632.07|2633.58|2632.08|2633.4|2631.9|0
1758258000000|2025-09-19 05:00:00|2633.58|2632.08|2633.58|2632.08|2633.58|2632.08|2633.57|2632.07|0
1758258300000|2025-09-19 05:05:00|2633.6|2632.1|2633.76|2632.26|2634.46|2632.96|2633.6|2632.1|0
1758258600000|2025-09-19 05:10:00|2634.11|2632.61|2633.35|2631.85|2634.11|2632.61|2632.99|2631.49|0
1758258900000|2025-09-19 05:15:00|2633|2631.5|2633|2631.5|2633|2631.5|2632.99|2631.49|0
1758259200000|2025-09-19 05:20:00|2633.18|2631.68|2633.36|2631.86|2633.36|2631.86|2633|2631.5|0
1758259500000|2025-09-19 05:25:00|2633.01|2631.51|2631.94|2630.44|2633.01|2631.51|2631.94|2630.44|0
1758259800000|2025-09-19 05:30:00|2631.93|2630.43|2631.75|2630.25|2632.29|2630.79|2631.57|2630.07|0
1758260100000|2025-09-19 05:35:00|2631.58|2630.08|2632.1|2630.6|2632.28|2630.78|2631.21|2629.71|0
1758260400000|2025-09-19 05:40:00|2632.11|2630.61|2631.57|2630.07|2632.28|2630.78|2631.21|2629.71|0
1758260700000|2025-09-19 05:45:00|2631.55|2630.05|2631.53|2630.03|2631.9|2630.4|2630.84|2629.34|0
1758261000000|2025-09-19 05:50:00|2631.52|2630.02|2632.59|2631.09|2632.6|2631.1|2631.52|2630.02|0
1758261300000|2025-09-19 05:55:00|2632.94|2631.44|2632.46|2630.96|2633.17|2631.67|2632.11|2630.61|0
1758261600000|2025-09-19 06:00:00|2632.47|2630.97|2635.28|2633.78|2635.63|2634.13|2632.46|2630.96|0
1758261900000|2025-09-19 06:05:00|2635.27|2633.77|2634.23|2632.73|2635.63|2634.13|2634.22|2632.72|0
1758262200000|2025-09-19 06:10:00|2633.88|2632.38|2635.27|2633.77|2635.63|2634.13|2633.87|2632.37|0
1758262500000|2025-09-19 06:15:00|2635.28|2633.78|2635.95|2634.45|2636.67|2635.17|2635.27|2633.77|0
1758262800000|2025-09-19 06:20:00|2635.96|2634.46|2634.29|2632.79|2636.66|2635.16|2634.26|2632.76|0
1758263100000|2025-09-19 06:25:00|2634.28|2632.78|2634.67|2633.17|2634.67|2633.17|2633.56|2632.06|0
1758263400000|2025-09-19 06:30:00|2634.32|2632.82|2635.25|2633.85|2636.37|2634.97|2634.31|2632.81|107
1758263700000|2025-09-19 06:35:00|2636|2634.6|2636.87|2635.47|2636.87|2635.47|2635.37|2633.97|7
1758264000000|2025-09-19 06:40:00|2638.37|2636.97|2637.25|2635.85|2638.37|2636.97|2636.5|2635.1|5
1758264300000|2025-09-19 06:45:00|2637.12|2635.72|2636.87|2635.47|2637.12|2635.72|2636.25|2634.85|0
1758264600000|2025-09-19 06:50:00|2637.25|2635.85|2637.87|2636.47|2637.87|2636.47|2637.12|2635.72|1
1758264900000|2025-09-19 06:55:00|2637.17|2635.67|2636.7|2635.2|2637.89|2636.39|2636.09|2634.59|0
1758265200000|2025-09-19 07:00:00|2637.4|2635.9|2634.67|2634.17|2640.8|2640.3|2634.67|2634.17|2279
1758265500000|2025-09-19 07:05:00|2634.92|2634.42|2631.8|2631.3|2635.42|2634.92|2631.05|2630.55|1006
1758265800000|2025-09-19 07:10:00|2631.55|2631.05|2631.05|2630.55|2631.92|2631.42|2628.8|2628.3|961
1758266100000|2025-09-19 07:15:00|2630.8|2630.3|2636.05|2635.55|2636.3|2635.8|2630.55|2630.05|575
1758266400000|2025-09-19 07:20:00|2635.8|2635.3|2637.05|2636.55|2637.17|2636.67|2635.55|2635.05|491
1758266700000|2025-09-19 07:25:00|2637.17|2636.67|2640.3|2639.8|2640.8|2640.3|2637.05|2636.55|636
1758267000000|2025-09-19 07:30:00|2640.54|2640.04|2644.54|2644.04|2645.04|2644.54|2640.29|2639.79|1021
1758267300000|2025-09-19 07:35:00|2644.41|2643.91|2642.54|2642.04|2644.54|2644.04|2641.41|2640.91|608
1758267600000|2025-09-19 07:40:00|2642.85|2642.35|2644.6|2644.1|2644.97|2644.47|2642.6|2642.1|726
1758267900000|2025-09-19 07:45:00|2644.72|2644.22|2643.35|2642.85|2644.72|2644.22|2642.47|2641.97|415
1758268200000|2025-09-19 07:50:00|2643.15|2642.65|2647.65|2647.15|2647.77|2647.27|2642.4|2641.9|552
1758268500000|2025-09-19 07:55:00|2647.77|2647.27|2649.15|2648.65|2650.15|2649.65|2647.52|2647.02|600
1758268800000|2025-09-19 08:00:00|2648.97|2648.47|2651.34|2650.84|2651.34|2650.84|2648.97|2648.47|766
1758269100000|2025-09-19 08:05:00|2651.22|2650.72|2651.97|2651.47|2652.22|2651.72|2649.97|2649.47|486
1758269400000|2025-09-19 08:10:00|2652.05|2651.55|2653.55|2653.05|2653.8|2653.3|2651.42|2650.92|536
1758269700000|2025-09-19 08:15:00|2653.3|2652.8|2653.3|2652.8|2655.55|2655.05|2652.55|2652.05|553
1758270000000|2025-09-19 08:20:00|2653.22|2652.72|2653.22|2652.72|2654.72|2654.22|2652.47|2651.97|319
1758270300000|2025-09-19 08:25:00|2653.47|2652.97|2654.72|2654.22|2655.59|2655.09|2653.22|2652.72|481
1758270600000|2025-09-19 08:30:00|2654.61|2654.11|2653.86|2653.36|2654.61|2654.11|2651.36|2650.86|527
1758270900000|2025-09-19 08:35:00|2653.61|2653.11|2655.98|2655.48|2656.61|2656.11|2653.61|2653.11|540
1758271200000|2025-09-19 08:40:00|2655.97|2655.47|2654.35|2653.85|2656.6|2656.1|2653.1|2652.6|484
1758271500000|2025-09-19 08:45:00|2654.22|2653.72|2654.35|2653.85|2657.47|2656.97|2654.22|2653.72|615
1758271800000|2025-09-19 08:50:00|2654.44|2653.94|2653.44|2652.94|2654.94|2654.44|2652.69|2652.19|590
1758272100000|2025-09-19 08:55:00|2653.31|2652.81|2651.44|2650.94|2653.31|2652.81|2651.19|2650.69|618
1758272400000|2025-09-19 09:00:00|2651.31|2650.81|2652.31|2651.81|2653.31|2652.81|2649.44|2648.94|631
1758272700000|2025-09-19 09:05:00|2652.19|2651.69|2652.44|2651.94|2653.69|2653.19|2651.69|2651.19|439
1758273000000|2025-09-19 09:10:00|2652.54|2652.04|2650.41|2649.91|2653.54|2653.04|2649.79|2649.29|645
1758273300000|2025-09-19 09:15:00|2650.54|2650.04|2652.91|2652.41|2653.04|2652.54|2650.29|2649.79|646
1758273600000|2025-09-19 09:20:00|2652.76|2652.26|2653.39|2652.89|2654.14|2653.64|2652.76|2652.26|258
1758273900000|2025-09-19 09:25:00|2653.14|2652.64|2653.64|2653.14|2654.39|2653.89|2652.64|2652.14|254
1758274200000|2025-09-19 09:30:00|2653.54|2653.04|2653.54|2653.04|2654.79|2654.29|2652.54|2652.04|296
1758274500000|2025-09-19 09:35:00|2653.79|2653.29|2653.91|2653.41|2654.54|2654.04|2652.16|2651.66|396
1758274800000|2025-09-19 09:40:00|2653.97|2653.47|2650.6|2650.1|2654.1|2653.6|2650.47|2649.97|342
1758275100000|2025-09-19 09:45:00|2650.47|2649.97|2650.72|2650.22|2651.47|2650.97|2648.6|2648.1|521
1758275400000|2025-09-19 09:50:00|2651.02|2650.52|2650.27|2649.77|2651.65|2651.15|2649.15|2648.65|699
1758275700000|2025-09-19 09:55:00|2650.4|2649.9|2648.52|2648.02|2650.65|2650.15|2648.27|2647.77|678
1758276000000|2025-09-19 10:00:00|2648.17|2647.67|2647.05|2646.55|2648.3|2647.8|2645.55|2645.05|559
1758276300000|2025-09-19 10:05:00|2646.8|2646.3|2648.3|2647.8|2649.17|2648.67|2646.67|2646.17|417
1758276600000|2025-09-19 10:10:00|2648.31|2647.81|2649.18|2648.68|2649.31|2648.81|2647.06|2646.56|292
1758276900000|2025-09-19 10:15:00|2649.31|2648.81|2648.31|2647.81|2650.06|2649.56|2647.93|2647.43|253
1758277200000|2025-09-19 10:20:00|2648.34|2647.84|2646.09|2645.59|2648.34|2647.84|2645.71|2645.21|410
1758277500000|2025-09-19 10:25:00|2646.21|2645.71|2647.21|2646.71|2648.34|2647.84|2646.21|2645.71|178
1758277800000|2025-09-19 10:30:00|2647.19|2646.69|2646.82|2646.32|2647.19|2646.69|2645.07|2644.57|366
1758278100000|2025-09-19 10:35:00|2647.19|2646.69|2649.07|2648.57|2649.32|2648.82|2646.82|2646.32|273
1758278400000|2025-09-19 10:40:00|2649.18|2648.68|2649.93|2649.43|2650.43|2649.93|2649.05|2648.55|298
1758278700000|2025-09-19 10:45:00|2649.8|2649.3|2648.43|2647.93|2650.43|2649.93|2648.43|2647.93|174
1758279000000|2025-09-19 10:50:00|2648.44|2647.94|2648.69|2648.19|2649.81|2649.31|2648.44|2647.94|211
1758279300000|2025-09-19 10:55:00|2648.81|2648.31|2648.94|2648.44|2649.94|2649.44|2647.94|2647.44|214
1758279600000|2025-09-19 11:00:00|2648.83|2648.33|2648.83|2648.33|2649.83|2649.33|2647.83|2647.33|203
1758279900000|2025-09-19 11:05:00|2648.58|2648.08|2649.7|2649.2|2650.2|2649.7|2648.33|2647.83|189
1758280200000|2025-09-19 11:10:00|2649.68|2649.18|2650.31|2649.81|2651.06|2650.56|2649.31|2648.81|228
1758280500000|2025-09-19 11:15:00|2650.18|2649.68|2650.56|2650.06|2651.43|2650.93|2649.81|2649.31|397
1758280800000|2025-09-19 11:20:00|2650.6|2650.1|2648.1|2647.6|2650.85|2650.35|2648.1|2647.6|258
1758281100000|2025-09-19 11:25:00|2648.35|2647.85|2648.35|2647.85|2648.97|2648.47|2647.85|2647.35|416
1758281400000|2025-09-19 11:30:00|2648.53|2648.03|2649.53|2649.03|2649.53|2649.03|2646.78|2646.28|577
1758281700000|2025-09-19 11:35:00|2649.65|2649.15|2647.78|2647.28|2650.03|2649.53|2647.28|2646.78|448
1758282000000|2025-09-19 11:40:00|2647.75|2647.25|2648.25|2647.75|2648.5|2648|2646.75|2646.25|279
1758282300000|2025-09-19 11:45:00|2648.5|2648|2652|2651.5|2652|2651.5|2648.12|2647.62|296
1758282600000|2025-09-19 11:50:00|2651.62|2651.12|2651.87|2651.37|2652.12|2651.62|2651.12|2650.62|222
1758282900000|2025-09-19 11:55:00|2651.62|2651.12|2651.99|2651.49|2652.37|2651.87|2651.37|2650.87|199
1758283200000|2025-09-19 12:00:00|2651.95|2651.45|2653.45|2652.95|2654.08|2653.58|2651.7|2651.2|317
1758283500000|2025-09-19 12:05:00|2653.33|2652.83|2654.83|2654.33|2654.83|2654.33|2652.83|2652.33|272
1758283800000|2025-09-19 12:10:00|2654.95|2654.45|2655.33|2654.83|2655.58|2655.08|2654.2|2653.7|510
1758284100000|2025-09-19 12:15:00|2655.58|2655.08|2654.7|2654.2|2655.83|2655.33|2654.33|2653.83|367
1758284400000|2025-09-19 12:20:00|2654.6|2654.1|2654.85|2654.35|2654.98|2654.48|2653.48|2652.98|361
1758284700000|2025-09-19 12:25:00|2654.73|2654.23|2654.23|2653.73|2654.98|2654.48|2653.48|2652.98|239
1758285000000|2025-09-19 12:30:00|2654.17|2653.67|2653.17|2652.67|2654.29|2653.79|2652.17|2651.67|342
1758285300000|2025-09-19 12:35:00|2652.92|2652.42|2653.54|2653.04|2654.42|2653.92|2652.67|2652.17|352
1758285600000|2025-09-19 12:40:00|2653.53|2653.03|2654.28|2653.78|2654.41|2653.91|2653.03|2652.53|274
1758285900000|2025-09-19 12:45:00|2654.41|2653.91|2655.16|2654.66|2655.91|2655.41|2654.41|2653.91|268
1758286200000|2025-09-19 12:50:00|2655|2654.5|2654.25|2653.75|2656.25|2655.75|2653.87|2653.37|266
1758286500000|2025-09-19 12:55:00|2654.5|2654|2654.25|2653.75|2655.12|2654.62|2653.75|2653.25|261
1758286800000|2025-09-19 13:00:00|2654.43|2653.93|2656.43|2655.93|2656.43|2655.93|2654.18|2653.68|296
1758287100000|2025-09-19 13:05:00|2656.55|2656.05|2654.3|2653.8|2656.68|2656.18|2654.18|2653.68|228
1758287400000|2025-09-19 13:10:00|2654.22|2653.72|2655.35|2654.85|2655.35|2654.85|2654.1|2653.6|212
1758287700000|2025-09-19 13:15:00|2655.72|2655.22|2656.85|2656.35|2657.35|2656.85|2655.35|2654.85|462
1758288000000|2025-09-19 13:20:00|2656.75|2656.25|2654.5|2654|2656.75|2656.25|2654.25|2653.75|252
1758288300000|2025-09-19 13:25:00|2654.75|2654.25|2654.62|2654.12|2655.37|2654.87|2654|2653.5|290
1758288600000|2025-09-19 13:30:00|2655.03|2654.53|2655.16|2654.66|2656.66|2656.16|2653.91|2653.41|519
1758288900000|2025-09-19 13:35:00|2655.41|2654.91|2655.66|2655.16|2656.16|2655.66|2653.91|2653.41|414
1758289200000|2025-09-19 13:40:00|2655.44|2654.94|2651.44|2650.94|2655.44|2654.94|2651.31|2650.81|544
1758289500000|2025-09-19 13:45:00|2651.31|2650.81|2650.44|2649.94|2652.19|2651.69|2649.81|2649.31|666
1758289800000|2025-09-19 13:50:00|2650.43|2649.93|2649.8|2649.3|2650.93|2650.43|2649.43|2648.93|480
1758290100000|2025-09-19 13:55:00|2649.68|2649.18|2650.68|2650.18|2650.93|2650.43|2648.43|2647.93|769
1758290400000|2025-09-19 14:00:00|2650.81|2650.31|2649.18|2648.68|2651.06|2650.56|2647.31|2646.81|741
1758290700000|2025-09-19 14:05:00|2649.31|2648.81|2652.56|2652.06|2653.06|2652.56|2649.18|2648.68|495
1758291000000|2025-09-19 14:10:00|2652.3|2651.8|2651.3|2650.8|2652.3|2651.8|2650.3|2649.8|365
1758291300000|2025-09-19 14:15:00|2651.17|2650.67|2650.8|2650.3|2652.3|2651.8|2649.8|2649.3|339
1758291600000|2025-09-19 14:20:00|2650.97|2650.47|2649.97|2649.47|2651.22|2650.72|2649.72|2649.22|304
1758291900000|2025-09-19 14:25:00|2650.09|2649.59|2648.47|2647.97|2650.09|2649.59|2647.97|2647.47|443
1758292200000|2025-09-19 14:30:00|2648.41|2647.91|2650.41|2649.91|2651.41|2650.91|2648.16|2647.66|431
1758292500000|2025-09-19 14:35:00|2650.66|2650.16|2652.16|2651.66|2652.16|2651.66|2650.66|2650.16|595
1758292800000|2025-09-19 14:40:00|2651.94|2651.44|2650.69|2650.19|2652.19|2651.69|2650.19|2649.69|486
1758293100000|2025-09-19 14:45:00|2650.44|2649.94|2650.44|2649.94|2651.31|2650.81|2649.94|2649.44|294
1758293400000|2025-09-19 14:50:00|2650.49|2649.99|2652.49|2651.99|2654.99|2654.49|2650.24|2649.74|1178
1758293700000|2025-09-19 14:55:00|2652.36|2651.86|2652.49|2651.99|2653.24|2652.74|2650.49|2649.99|622
1758294000000|2025-09-19 15:00:00|2652.59|2652.09|2650.71|2650.21|2653.84|2653.34|2650.59|2650.09|728
1758294300000|2025-09-19 15:05:00|2650.84|2650.34|2651.09|2650.59|2651.34|2650.84|2650.09|2649.59|524
1758294600000|2025-09-19 15:10:00|2651.46|2650.96|2652.33|2651.83|2652.46|2651.96|2650.96|2650.46|496
1758294900000|2025-09-19 15:15:00|2652.46|2651.96|2652.33|2651.83|2652.96|2652.46|2652.08|2651.58|460
1758295200000|2025-09-19 15:20:00|2652.27|2651.77|2650.5|2649|2652.4|2651.9|2648.77|2648.27|2186
1758295500000|2025-09-19 15:25:00|2650.49|2648.99|2649.06|2647.56|2650.85|2649.35|2649.06|2647.56|824
1758295800000|2025-09-19 15:30:00|2649.05|2647.55|2645.97|2644.57|2649.05|2647.55|2645.22|2643.82|276
1758296100000|2025-09-19 15:35:00|2646.1|2644.7|2646.85|2645.45|2648.35|2646.95|2646.1|2644.7|1681
1758296400000|2025-09-19 15:40:00|2647.72|2646.32|2647.6|2646.2|2647.85|2646.45|2647.35|2645.95|59
1758296700000|2025-09-19 15:45:00|2647.47|2646.07|2647.6|2646.2|2647.72|2646.32|2647.22|2645.82|37
1758297000000|2025-09-19 15:50:00|2647.72|2646.32|2648.22|2646.82|2648.47|2647.07|2647.6|2646.2|29
1758297300000|2025-09-19 15:55:00|2649.85|2648.45|2647.9|2646.4|2649.85|2648.45|2646.22|2644.82|146
1758297600000|2025-09-19 16:00:00|2647.89|2646.39|2648.27|2646.77|2648.62|2647.12|2647.89|2646.39|0
1758297900000|2025-09-19 16:05:00|2648.28|2646.78|2648.96|2647.46|2649.69|2648.19|2647.92|2646.42|0
1758298200000|2025-09-19 16:10:00|2649.14|2647.64|2648.98|2647.48|2649.69|2648.19|2648.26|2646.76|0
1758298500000|2025-09-19 16:15:00|2648.94|2647.44|2648.95|2647.45|2649.3|2647.8|2648.58|2647.08|0
1758298800000|2025-09-19 16:20:00|2648.77|2647.27|2648.99|2647.49|2648.99|2647.49|2648.59|2647.09|0
1758299100000|2025-09-19 16:25:00|2648.81|2647.31|2649.07|2647.57|2649.07|2647.57|2648.63|2647.13|0
1758299400000|2025-09-19 16:30:00|2649.06|2647.56|2648.34|2646.84|2649.07|2647.57|2647.98|2646.48|0
1758299700000|2025-09-19 16:35:00|2648.35|2646.85|2648.35|2646.85|2648.72|2647.22|2648.35|2646.85|0
1758300000000|2025-09-19 16:40:00|2648.7|2647.2|2648.37|2646.87|2648.72|2647.22|2648.36|2646.86|0
1758300300000|2025-09-19 16:45:00|2648.38|2646.88|2649.07|2647.57|2649.09|2647.59|2648.36|2646.86|0
1758300600000|2025-09-19 16:50:00|2649.42|2647.92|2649.09|2647.59|2649.42|2647.92|2648.71|2647.21|0
1758300900000|2025-09-19 16:55:00|2649.08|2647.58|2648.74|2647.24|2649.09|2647.59|2648.38|2646.88|0
1758301200000|2025-09-19 17:00:00|2649.1|2647.6|2649.09|2647.59|2649.45|2647.95|2648.74|2647.24|0
1758301500000|2025-09-19 17:05:00|2648.74|2647.24|2648.37|2646.87|2649.09|2647.59|2648.37|2646.87|0
1758301800000|2025-09-19 17:10:00|2648.36|2646.86|2649.09|2647.59|2649.09|2647.59|2648.36|2646.86|0
1758302100000|2025-09-19 17:15:00|2649.08|2647.58|2649.43|2647.93|2649.79|2648.29|2649.08|2647.58|0
1758302400000|2025-09-19 17:20:00|2649.44|2647.94|2649.44|2647.94|2649.44|2647.94|2649.08|2647.58|0
1758302700000|2025-09-19 17:25:00|2649.43|2647.93|2649.8|2648.3|2649.8|2648.3|2649.07|2647.57|0
1758303000000|2025-09-19 17:30:00|2649.81|2648.31|2650.51|2649.01|2650.52|2649.02|2649.79|2648.29|0
1758303300000|2025-09-19 17:35:00|2650.5|2649|2649.81|2648.31|2650.51|2649.01|2649.8|2648.3|0
1758303600000|2025-09-19 17:40:00|2649.82|2648.32|2650.16|2648.66|2650.17|2648.67|2649.8|2648.3|0
1758303900000|2025-09-19 17:45:00|2650.17|2648.67|2650.17|2648.67|2650.52|2649.02|2650.16|2648.66|0
1758304200000|2025-09-19 17:50:00|2650.18|2648.68|2650.51|2649.01|2650.88|2649.38|2650.18|2648.68|0
1758304500000|2025-09-19 17:55:00|2650.52|2649.02|2650.87|2649.37|2651.21|2649.71|2650.51|2649.01|0
1758304800000|2025-09-19 18:00:00|2650.86|2649.36|2650.87|2649.37|2651.22|2649.72|2650.5|2649|0
1758305100000|2025-09-19 18:05:00|2650.86|2649.36|2650.94|2649.44|2651.3|2649.8|2650.86|2649.36|0
1758305400000|2025-09-19 18:10:00|2651.29|2649.79|2650.95|2649.45|2651.65|2650.15|2650.94|2649.44|0
1758305700000|2025-09-19 18:15:00|2650.94|2649.44|2650.57|2649.07|2650.95|2649.45|2650.56|2649.06|0
1758306000000|2025-09-19 18:20:00|2650.21|2648.71|2650.2|2648.7|2650.58|2649.08|2650.2|2648.7|0
1758306300000|2025-09-19 18:25:00|2650.21|2648.71|2650.21|2648.71|2650.22|2648.72|2649.85|2648.35|0
1758306600000|2025-09-19 18:30:00|2649.86|2648.36|2650.24|2648.74|2650.25|2648.75|2649.85|2648.35|0
1758306900000|2025-09-19 18:35:00|2650.25|2648.75|2649.9|2648.4|2650.26|2648.76|2649.89|2648.39|0
1758307200000|2025-09-19 18:40:00|2650.07|2648.57|2649.9|2648.4|2650.25|2648.75|2649.54|2648.04|0
1758307500000|2025-09-19 18:45:00|2649.89|2648.39|2649.54|2648.04|2649.9|2648.4|2649.53|2648.03|0
1758307800000|2025-09-19 18:50:00|2649.89|2648.39|2649.89|2648.39|2649.9|2648.4|2649.53|2648.03|0
1758308100000|2025-09-19 18:55:00|2649.9|2648.4|2650.63|2649.13|2650.98|2649.48|2649.89|2648.39|0
1758308400000|2025-09-19 19:00:00|2650.98|2649.48|2650.63|2649.13|2651.37|2649.87|2650.62|2649.12|0
1758308700000|2025-09-19 19:05:00|2650.64|2649.14|2650.65|2649.15|2651|2649.5|2650.63|2649.13|0
1758309000000|2025-09-19 19:10:00|2650.64|2649.14|2650.65|2649.15|2651.01|2649.51|2650.47|2648.97|0
1758309300000|2025-09-19 19:15:00|2651.01|2649.51|2651.01|2649.51|2651.37|2649.87|2650.65|2649.15|0
1758309600000|2025-09-19 19:20:00|2651|2649.5|2651|2649.5|2651.36|2649.86|2651|2649.5|0
1758309900000|2025-09-19 19:25:00|2651.01|2649.51|2651.74|2650.24|2652.11|2650.61|2651.01|2649.51|0
1758310200000|2025-09-19 19:30:00|2651.39|2649.89|2651.38|2649.88|2651.4|2649.9|2651.02|2649.52|0
1758310500000|2025-09-19 19:35:00|2651.02|2649.52|2651.38|2649.88|2651.38|2649.88|2651.01|2649.51|0
1758310800000|2025-09-19 19:40:00|2651.37|2649.87|2650.66|2649.16|2651.38|2649.88|2650.65|2649.15|0
1758311100000|2025-09-19 19:45:00|2650.65|2649.15|2651.74|2650.24|2652.1|2650.6|2650.65|2649.15|0
1758311400000|2025-09-19 19:50:00|2651.73|2650.23|2653.18|2651.68|2653.18|2651.68|2651.73|2650.23|0
1758311700000|2025-09-19 19:55:00|2653.19|2651.69|2651.02|2649.52|2653.19|2651.69|2651.01|2649.51|0
1758312000000|2025-09-19 20:00:00|2650.91|2649.41|2651.64|2650.14|2651.78|2650.28|2650.73|2649.23|0
1758312300000|2025-09-19 20:05:00|2651.63|2650.13|2650.84|2649.34|2651.63|2650.13|2650.66|2649.16|0
1758312600000|2025-09-19 20:10:00|2650.8|2649.3|2651.06|2649.56|2651.27|2649.77|2650.66|2649.16|0
1758312900000|2025-09-19 20:15:00|2650.99|2649.49|2650.37|2648.87|2650.99|2649.49|2650.15|2648.65|0
1758313200000|2025-09-19 20:20:00|2650.44|2648.94|2650.6|2649.1|2650.6|2649.1|2650.02|2648.52|0
1758313500000|2025-09-19 20:25:00|2650.56|2649.06|2650.05|2648.55|2650.56|2649.06|2649.87|2648.37|0
1758313800000|2025-09-19 20:30:00|2650.06|2648.56|2650.92|2649.42|2650.92|2649.42|2649.98|2648.48|0
1758314100000|2025-09-19 20:35:00|2650.85|2649.35|2650.85|2649.35|2650.89|2649.39|2650.42|2648.92|0
1758314400000|2025-09-19 20:40:00|2650.89|2649.39|2650.81|2649.31|2651.07|2649.57|2650.74|2649.24|0
1758314700000|2025-09-19 20:45:00|2650.74|2649.24|2650.31|2648.81|2650.96|2649.46|2650.16|2648.66|0
1758315000000|2025-09-19 20:50:00|2650.24|2648.74|2650.42|2648.92|2650.53|2649.03|2649.95|2648.45|0
1758315300000|2025-09-19 20:55:00|2650.41|2648.91|2650.49|2648.99|2650.6|2649.1|2650.09|2648.59|0
1758315600000|2025-09-19 21:00:00|2650.52|2649.02|2650.52|2649.02|2650.52|2649.02|2650.52|2649.02|0
1758492000000|2025-09-21 22:00:00|2650.58|2649.08|2649.93|2648.43|2650.77|2649.27|2649.79|2648.29|0
1758492300000|2025-09-21 22:05:00|2649.9|2648.4|2649.5|2648|2649.97|2648.47|2649.14|2647.64|0
1758492600000|2025-09-21 22:10:00|2649.57|2648.07|2649.26|2647.76|2649.66|2648.16|2649.17|2647.67|0
1758492900000|2025-09-21 22:15:00|2649.27|2647.77|2649.01|2647.51|2649.34|2647.84|2648.79|2647.29|0
1758493200000|2025-09-21 22:20:00|2649.05|2647.55|2649.01|2647.51|2649.3|2647.8|2648.58|2647.08|0
1758493500000|2025-09-21 22:25:00|2649.08|2647.58|2649.3|2647.8|2649.48|2647.98|2648.98|2647.48|0
1758493800000|2025-09-21 22:30:00|2649.26|2647.76|2649.48|2647.98|2649.74|2648.24|2649.16|2647.66|0
1758494100000|2025-09-21 22:35:00|2649.55|2648.05|2649.63|2648.13|2650.03|2648.53|2649.41|2647.91|0
1758494400000|2025-09-21 22:40:00|2649.59|2648.09|2649.92|2648.42|2650.02|2648.52|2649.55|2648.05|0
1758494700000|2025-09-21 22:45:00|2649.88|2648.38|2649.77|2648.27|2650.32|2648.82|2649.74|2648.24|0
1758495000000|2025-09-21 22:50:00|2649.81|2648.31|2649.99|2648.49|2650.03|2648.53|2649.66|2648.16|0
1758495300000|2025-09-21 22:55:00|2649.98|2648.48|2649.77|2648.27|2649.98|2648.48|2649.63|2648.13|0
1758495600000|2025-09-21 23:00:00|2649.81|2648.31|2649.69|2648.19|2649.99|2648.49|2649.69|2648.19|0
1758495900000|2025-09-21 23:05:00|2649.76|2648.26|2649.58|2648.08|2649.83|2648.33|2649.36|2647.86|0
1758496200000|2025-09-21 23:10:00|2649.47|2647.97|2649.69|2648.19|2649.94|2648.44|2649.33|2647.83|0
1758496500000|2025-09-21 23:15:00|2649.65|2648.15|2649.65|2648.15|2649.69|2648.19|2649.44|2647.94|0
1758496800000|2025-09-21 23:20:00|2649.69|2648.19|2649.44|2647.94|2649.8|2648.3|2649.33|2647.83|0
1758497100000|2025-09-21 23:25:00|2649.47|2647.97|2649.47|2647.97|2649.62|2648.12|2649.22|2647.72|0
1758497400000|2025-09-21 23:30:00|2649.51|2648.01|2649.33|2647.83|2649.51|2648.01|2649.25|2647.75|0
1758497700000|2025-09-21 23:35:00|2649.36|2647.86|2649.51|2648.01|2649.62|2648.12|2649.25|2647.75|0
1758498000000|2025-09-21 23:40:00|2649.47|2647.97|2649.51|2648.01|2649.58|2648.08|2649.36|2647.86|0
1758498300000|2025-09-21 23:45:00|2649.44|2647.94|2649.33|2647.83|2649.62|2648.12|2649.29|2647.79|0
1758498600000|2025-09-21 23:50:00|2649.4|2647.9|2649.51|2648.01|2649.65|2648.15|2649.25|2647.75|0
1758498900000|2025-09-21 23:55:00|2649.47|2647.97|2649.4|2647.9|2649.51|2648.01|2649.33|2647.83|0
1758499200000|2025-09-22 00:00:00|2649.43|2647.93|2650.13|2648.63|2650.13|2648.63|2649.22|2647.72|0
1758499500000|2025-09-22 00:05:00|2650.14|2648.64|2650.52|2649.02|2650.56|2649.06|2649.92|2648.42|0
1758499800000|2025-09-22 00:10:00|2650.56|2649.06|2651.05|2649.55|2651.45|2649.95|2650.56|2649.06|0
1758500100000|2025-09-22 00:15:00|2650.98|2649.48|2652.24|2650.74|2652.6|2651.1|2650.66|2649.16|0
1758500400000|2025-09-22 00:20:00|2652.59|2651.09|2653.29|2651.79|2653.29|2651.79|2652.4|2650.9|0
1758500700000|2025-09-22 00:25:00|2653.64|2652.14|2653.99|2652.49|2653.99|2652.49|2653.28|2651.78|0
1758501000000|2025-09-22 00:30:00|2653.64|2652.14|2652.57|2651.07|2653.99|2652.49|2652.03|2650.53|0
1758501300000|2025-09-22 00:35:00|2652.22|2650.72|2652.58|2651.08|2652.58|2651.08|2651.87|2650.37|0
1758501600000|2025-09-22 00:40:00|2652.57|2651.07|2652.22|2650.72|2652.58|2651.08|2652.22|2650.72|0
1758501900000|2025-09-22 00:45:00|2652.21|2650.71|2652.21|2650.71|2652.22|2650.72|2651.69|2650.19|0
1758502200000|2025-09-22 00:50:00|2652.04|2650.54|2651.5|2650|2652.21|2650.71|2651.14|2649.64|0
1758502500000|2025-09-22 00:55:00|2651.49|2649.99|2650.78|2649.28|2651.5|2650|2650.42|2648.92|0
1758502800000|2025-09-22 01:00:00|2650.77|2649.27|2651.85|2650.35|2651.85|2650.35|2650.42|2648.92|0
1758503100000|2025-09-22 01:05:00|2651.86|2650.36|2652.92|2651.42|2652.92|2651.42|2651.86|2650.36|0
1758503400000|2025-09-22 01:10:00|2653.28|2651.78|2652.92|2651.42|2653.28|2651.78|2652.91|2651.41|0
1758503700000|2025-09-22 01:15:00|2652.91|2651.41|2652.2|2650.7|2652.92|2651.42|2651.85|2650.35|0
1758504000000|2025-09-22 01:20:00|2652.03|2650.53|2651.85|2650.35|2652.03|2650.53|2651.5|2650|0
1758504300000|2025-09-22 01:25:00|2651.5|2650|2651.14|2649.64|2651.67|2650.17|2651.14|2649.64|0
1758504600000|2025-09-22 01:30:00|2651.13|2649.63|2651.5|2650|2651.51|2650.01|2650.08|2648.58|0
1758504900000|2025-09-22 01:35:00|2651.15|2649.65|2650.79|2649.29|2651.33|2649.83|2650.08|2648.58|0
1758505200000|2025-09-22 01:40:00|2650.7|2649.2|2650.7|2649.2|2650.88|2649.38|2650.35|2648.85|0
1758505500000|2025-09-22 01:45:00|2650.88|2649.38|2650.35|2648.85|2651.06|2649.56|2650.34|2648.84|0
1758505800000|2025-09-22 01:50:00|2650.52|2649.02|2650.71|2649.21|2650.71|2649.21|2650.35|2648.85|0
1758506100000|2025-09-22 01:55:00|2650.36|2648.86|2651.06|2649.56|2651.06|2649.56|2650.35|2648.85|0
1758506400000|2025-09-22 02:00:00|2651.07|2649.57|2651.41|2649.91|2651.77|2650.27|2651.06|2649.56|0
1758506700000|2025-09-22 02:05:00|2651.06|2649.56|2651.59|2650.09|2651.77|2650.27|2651.06|2649.56|0
1758507000000|2025-09-22 02:10:00|2651.76|2650.26|2651.42|2649.92|2652.13|2650.63|2651.42|2649.92|0
1758507300000|2025-09-22 02:15:00|2651.77|2650.27|2651.42|2649.92|2651.77|2650.27|2651.41|2649.91|0
1758507600000|2025-09-22 02:20:00|2651.41|2649.91|2651.77|2650.27|2651.95|2650.45|2651.41|2649.91|0
1758507900000|2025-09-22 02:25:00|2651.95|2650.45|2651.06|2649.56|2652.13|2650.63|2651.06|2649.56|0
1758508200000|2025-09-22 02:30:00|2651.41|2649.91|2651.24|2649.74|2651.42|2649.92|2651.06|2649.56|0
1758508500000|2025-09-22 02:35:00|2651.07|2649.57|2651.08|2649.58|2651.08|2649.58|2651.07|2649.57|0
1758508800000|2025-09-22 02:40:00|2651.07|2649.57|2651.07|2649.57|2651.43|2649.93|2650.72|2649.22|0
1758509100000|2025-09-22 02:45:00|2651.25|2649.75|2651.6|2650.1|2651.78|2650.28|2651.07|2649.57|0
1758509400000|2025-09-22 02:50:00|2651.42|2649.92|2651.42|2649.92|2651.77|2650.27|2651.42|2649.92|0
1758509700000|2025-09-22 02:55:00|2651.6|2650.1|2651.77|2650.27|2651.78|2650.28|2651.42|2649.92|0
1758510000000|2025-09-22 03:00:00|2651.78|2650.28|2650.72|2649.22|2651.78|2650.28|2650.71|2649.21|0
1758510300000|2025-09-22 03:05:00|2651.07|2649.57|2650.36|2648.86|2651.07|2649.57|2650.36|2648.86|0
1758510600000|2025-09-22 03:10:00|2650.35|2648.85|2650.36|2648.86|2650.54|2649.04|2650.35|2648.85|0
1758510900000|2025-09-22 03:15:00|2650.71|2649.21|2650.71|2649.21|2651.07|2649.57|2650.71|2649.21|0
1758511200000|2025-09-22 03:20:00|2650.72|2649.22|2651.44|2649.94|2651.44|2649.94|2650.71|2649.21|0
1758511500000|2025-09-22 03:25:00|2651.43|2649.93|2651.79|2650.29|2651.79|2650.29|2651.43|2649.93|0
1758511800000|2025-09-22 03:30:00|2651.97|2650.47|2651.79|2650.29|2652.15|2650.65|2651.79|2650.29|0
1758512100000|2025-09-22 03:35:00|2651.78|2650.28|2651.79|2650.29|2651.79|2650.29|2651.78|2650.28|0
1758512400000|2025-09-22 03:40:00|2651.44|2649.94|2652.49|2650.99|2652.84|2651.34|2651.44|2649.94|0
1758512700000|2025-09-22 03:45:00|2652.5|2651|2652.5|2651|2652.85|2651.35|2652.49|2650.99|0
1758513000000|2025-09-22 03:50:00|2652.49|2650.99|2652.5|2651|2652.5|2651|2652.49|2650.99|0
1758513300000|2025-09-22 03:55:00|2652.51|2651.01|2652.49|2650.99|2652.51|2651.01|2652.49|2650.99|0
1758513600000|2025-09-22 04:00:00|2652.5|2651|2652.85|2651.35|2652.85|2651.35|2652.49|2650.99|0
1758514200000|2025-09-22 04:10:00|2653.02|2651.52|2652.84|2651.34|2653.55|2652.05|2652.84|2651.34|0
1758514500000|2025-09-22 04:15:00|2652.85|2651.35|2652.65|2651.15|2652.85|2651.35|2652.49|2650.99|0
1758514800000|2025-09-22 04:20:00|2652.47|2650.97|2652.08|2650.58|2652.47|2650.97|2652.08|2650.58|0
1758515100000|2025-09-22 04:25:00|2652.09|2650.59|2651.56|2650.06|2652.09|2650.59|2651.56|2650.06|0
1758515400000|2025-09-22 04:30:00|2651.55|2650.05|2651.38|2649.88|2651.55|2650.05|2651.02|2649.52|0
1758515700000|2025-09-22 04:35:00|2651.73|2650.23|2651.38|2649.88|2651.73|2650.23|2651.38|2649.88|0
1758516000000|2025-09-22 04:40:00|2651.37|2649.87|2651.37|2649.87|2651.38|2649.88|2651.37|2649.87|0
1758516300000|2025-09-22 04:45:00|2651.38|2649.88|2651.37|2649.87|2652.08|2650.58|2651.37|2649.87|0
1758516600000|2025-09-22 04:50:00|2651.02|2649.52|2651.37|2649.87|2651.37|2649.87|2650.67|2649.17|0
1758516900000|2025-09-22 04:55:00|2651.73|2650.23|2652.07|2650.57|2652.08|2650.58|2651.72|2650.22|0
1758517200000|2025-09-22 05:00:00|2652.08|2650.58|2651.73|2650.23|2652.43|2650.93|2651.73|2650.23|0
1758517500000|2025-09-22 05:05:00|2651.38|2649.88|2651.38|2649.88|2651.74|2650.24|2651.38|2649.88|0
1758517800000|2025-09-22 05:10:00|2651.39|2649.89|2651.39|2649.89|2651.39|2649.89|2651.03|2649.53|0
1758518100000|2025-09-22 05:15:00|2651.74|2650.24|2651.38|2649.88|2652.09|2650.59|2651.38|2649.88|0
1758518400000|2025-09-22 05:20:00|2651.39|2649.89|2651.73|2650.23|2651.74|2650.24|2651.38|2649.88|0
1758518700000|2025-09-22 05:25:00|2651.74|2650.24|2651.73|2650.23|2651.74|2650.24|2651.38|2649.88|0
1758519000000|2025-09-22 05:30:00|2651.38|2649.88|2651.03|2649.53|2651.73|2650.23|2651.02|2649.52|0
1758519300000|2025-09-22 05:35:00|2651.02|2649.52|2651.15|2649.65|2651.5|2650|2650.79|2649.29|0
1758519600000|2025-09-22 05:40:00|2650.8|2649.3|2651.15|2649.65|2651.16|2649.66|2650.8|2649.3|0
1758519900000|2025-09-22 05:45:00|2650.8|2649.3|2650.8|2649.3|2651.15|2649.65|2650.44|2648.94|0
1758520200000|2025-09-22 05:50:00|2650.79|2649.29|2650.26|2648.76|2650.79|2649.29|2650.09|2648.59|0
1758520500000|2025-09-22 05:55:00|2650.27|2648.77|2649.73|2648.23|2650.44|2648.94|2649.73|2648.23|0
1758520800000|2025-09-22 06:00:00|2649.91|2648.41|2650.41|2648.91|2651.12|2649.62|2649.37|2647.87|0
1758521100000|2025-09-22 06:05:00|2650.42|2648.92|2648.63|2647.13|2650.76|2649.26|2648.28|2646.78|0
1758521400000|2025-09-22 06:10:00|2648.64|2647.14|2648.99|2647.49|2649.35|2647.85|2648.27|2646.77|0
1758521700000|2025-09-22 06:15:00|2649.34|2647.84|2649.69|2648.19|2650.05|2648.55|2648.98|2647.48|0
1758522000000|2025-09-22 06:20:00|2649.7|2648.2|2648.64|2647.14|2650.05|2648.55|2648.64|2647.14|0
1758522300000|2025-09-22 06:25:00|2648.99|2647.49|2648.14|2646.64|2648.99|2647.49|2646.52|2645.02|0
1758522600000|2025-09-22 06:30:00|2648.02|2646.52|2644.61|2643.21|2648.27|2646.77|2644.61|2643.21|20
1758522900000|2025-09-22 06:35:00|2644.99|2643.59|2645.24|2643.84|2645.36|2643.96|2644.86|2643.46|1
1758523200000|2025-09-22 06:40:00|2644.11|2642.71|2643.61|2642.21|2644.49|2643.09|2642.99|2641.59|23
1758523500000|2025-09-22 06:45:00|2643.49|2642.09|2642.86|2641.46|2643.49|2642.09|2642.86|2641.46|2
1758523800000|2025-09-22 06:50:00|2642.99|2641.59|2643.11|2641.71|2643.11|2641.71|2642.99|2641.59|1
1758524100000|2025-09-22 06:55:00|2643.04|2641.54|2643.26|2641.76|2643.81|2642.31|2642.67|2641.17|0
1758524400000|2025-09-22 07:00:00|2643.25|2641.75|2650.91|2650.41|2651.29|2650.79|2643.25|2641.75|2862
1758524700000|2025-09-22 07:05:00|2650.41|2649.91|2647.91|2647.41|2650.91|2650.41|2646.66|2646.16|950
1758525000000|2025-09-22 07:10:00|2647.79|2647.29|2645.79|2645.29|2649.79|2649.29|2645.04|2644.54|1317
1758525300000|2025-09-22 07:15:00|2645.66|2645.16|2640.54|2640.04|2646.04|2645.54|2639.54|2639.04|1348
1758525600000|2025-09-22 07:20:00|2640.41|2639.91|2639.29|2638.79|2643.29|2642.79|2638.41|2637.91|738
1758525900000|2025-09-22 07:25:00|2639.54|2639.04|2640.29|2639.79|2641.29|2640.79|2639.41|2638.91|840
1758526200000|2025-09-22 07:30:00|2640.54|2640.04|2643.91|2643.41|2646.04|2645.54|2640.54|2640.04|1038
1758526500000|2025-09-22 07:35:00|2643.79|2643.29|2643.29|2642.79|2644.16|2643.66|2642.29|2641.79|588
1758526800000|2025-09-22 07:40:00|2643.04|2642.54|2643.29|2642.79|2643.66|2643.16|2641.29|2640.79|402
1758527100000|2025-09-22 07:45:00|2643.04|2642.54|2642.66|2642.16|2643.54|2643.04|2640.54|2640.04|433
1758527400000|2025-09-22 07:50:00|2642.79|2642.29|2648.04|2647.54|2648.04|2647.54|2642.54|2642.04|540
1758527700000|2025-09-22 07:55:00|2647.79|2647.29|2647.29|2646.79|2648.29|2647.79|2645.79|2645.29|533
1758528000000|2025-09-22 08:00:00|2647.04|2646.54|2649.16|2648.66|2649.29|2648.79|2646.29|2645.79|503
1758528300000|2025-09-22 08:05:00|2649.04|2648.54|2648.04|2647.54|2650.04|2649.54|2648.04|2647.54|444
1758528600000|2025-09-22 08:10:00|2648.53|2648.03|2649.9|2649.4|2650.28|2649.78|2648.03|2647.53|242
1758528900000|2025-09-22 08:15:00|2649.78|2649.28|2648.28|2647.78|2650.65|2650.15|2648.03|2647.53|625
1758529200000|2025-09-22 08:20:00|2648.15|2647.65|2645.9|2645.4|2648.77|2648.27|2645.9|2645.4|307
1758529500000|2025-09-22 08:25:00|2645.77|2645.27|2645.4|2644.9|2647.27|2646.77|2645.4|2644.9|291
1758529800000|2025-09-22 08:30:00|2645.65|2645.15|2646.9|2646.4|2646.9|2646.4|2645.15|2644.65|223
1758530100000|2025-09-22 08:35:00|2646.77|2646.27|2647.4|2646.9|2648.4|2647.9|2645.4|2644.9|274
1758530400000|2025-09-22 08:40:00|2647.19|2646.69|2649.44|2648.94|2650.56|2650.06|2647.19|2646.69|284
1758530700000|2025-09-22 08:45:00|2649.69|2649.19|2647.69|2647.19|2649.69|2649.19|2647.31|2646.81|303
1758531000000|2025-09-22 08:50:00|2647.8|2647.3|2649.8|2649.3|2650.3|2649.8|2647.8|2647.3|243
1758531300000|2025-09-22 08:55:00|2649.92|2649.42|2649.3|2648.8|2650.67|2650.17|2647.8|2647.3|320
1758531600000|2025-09-22 09:00:00|2649.17|2648.67|2648.54|2648.04|2650.92|2650.42|2647.42|2646.92|428
1758531900000|2025-09-22 09:05:00|2648.67|2648.17|2645.54|2645.04|2648.67|2648.17|2645.54|2645.04|454
1758532200000|2025-09-22 09:10:00|2645.66|2645.16|2644.54|2644.04|2647.04|2646.54|2644.54|2644.04|271
1758532500000|2025-09-22 09:15:00|2644.66|2644.16|2643.79|2643.29|2645.79|2645.29|2643.79|2643.29|289
1758532800000|2025-09-22 09:20:00|2643.76|2643.26|2642.76|2642.26|2644.26|2643.76|2641.76|2641.26|491
1758533100000|2025-09-22 09:25:00|2642.51|2642.01|2642.88|2642.38|2643.26|2642.76|2640.38|2639.88|387
1758533400000|2025-09-22 09:30:00|2642.89|2642.39|2642.27|2641.77|2643.27|2642.77|2640.52|2640.02|348
1758533700000|2025-09-22 09:35:00|2642.02|2641.52|2639.52|2639.02|2642.52|2642.02|2639.52|2639.02|430
1758534000000|2025-09-22 09:40:00|2639.29|2638.79|2639.54|2639.04|2639.54|2639.04|2638.29|2637.79|417
1758534300000|2025-09-22 09:45:00|2639.16|2638.66|2639.29|2638.79|2639.79|2639.29|2638.04|2637.54|354
1758534600000|2025-09-22 09:50:00|2639.45|2638.95|2639.32|2638.82|2639.82|2639.32|2638.2|2637.7|259
1758534900000|2025-09-22 09:55:00|2639.07|2638.57|2638.7|2638.2|2640.2|2639.7|2638.2|2637.7|341
1758535200000|2025-09-22 10:00:00|2638.64|2638.14|2640.01|2639.51|2640.01|2639.51|2637.14|2636.64|305
1758535500000|2025-09-22 10:05:00|2639.89|2639.39|2642.01|2641.51|2642.51|2642.01|2639.51|2639.01|398
1758535800000|2025-09-22 10:10:00|2641.83|2641.33|2643.96|2643.46|2643.96|2643.46|2641.46|2640.96|313
1758536100000|2025-09-22 10:15:00|2643.71|2643.21|2644.96|2644.46|2645.46|2644.96|2643.71|2643.21|399
1758536400000|2025-09-22 10:20:00|2645.01|2644.51|2645.76|2645.26|2646.51|2646.01|2644.76|2644.26|332
1758536700000|2025-09-22 10:25:00|2645.63|2645.13|2645.51|2645.01|2646.26|2645.76|2645.01|2644.51|302
1758537000000|2025-09-22 10:30:00|2645.73|2645.23|2647.1|2646.6|2647.23|2646.73|2645.73|2645.23|234
1758537300000|2025-09-22 10:35:00|2647.23|2646.73|2646.98|2646.48|2648.23|2647.73|2645.73|2645.23|320
1758537600000|2025-09-22 10:40:00|2646.94|2646.44|2645.44|2644.94|2647.19|2646.69|2645.19|2644.69|172
1758537900000|2025-09-22 10:45:00|2645.69|2645.19|2645.69|2645.19|2645.94|2645.44|2644.44|2643.94|243
1758538200000|2025-09-22 10:50:00|2645.78|2645.28|2645.53|2645.03|2646.78|2646.28|2645.53|2645.03|153
1758538500000|2025-09-22 10:55:00|2645.4|2644.9|2645.03|2644.53|2646.03|2645.53|2645.03|2644.53|171
1758538800000|2025-09-22 11:00:00|2644.82|2644.32|2644.82|2644.32|2645.82|2645.32|2644.32|2643.82|286
1758539100000|2025-09-22 11:05:00|2644.69|2644.19|2643.57|2643.07|2644.82|2644.32|2643.07|2642.57|409
1758539400000|2025-09-22 11:10:00|2643.59|2643.09|2643.46|2642.96|2643.84|2643.34|2642.09|2641.59|252
1758539700000|2025-09-22 11:15:00|2643.34|2642.84|2645.46|2644.96|2646.09|2645.59|2643.09|2642.59|198
1758540000000|2025-09-22 11:20:00|2645.37|2644.87|2643.75|2643.25|2646|2645.5|2643.37|2642.87|327
1758540300000|2025-09-22 11:25:00|2643.87|2643.37|2645.75|2645.25|2646.25|2645.75|2643.62|2643.12|404
1758540600000|2025-09-22 11:30:00|2645.96|2645.46|2647.83|2647.33|2647.96|2647.46|2645.96|2645.46|231
1758540900000|2025-09-22 11:35:00|2647.96|2647.46|2646.96|2646.46|2647.96|2647.46|2646.71|2646.21|178
1758541200000|2025-09-22 11:40:00|2646.65|2646.15|2646.4|2645.9|2646.9|2646.4|2645.65|2645.15|181
1758541500000|2025-09-22 11:45:00|2646.65|2646.15|2645.52|2645.02|2646.9|2646.4|2645.52|2645.02|326
1758541800000|2025-09-22 11:50:00|2645.68|2645.18|2646.18|2645.68|2647.06|2646.56|2644.81|2644.31|351
1758542100000|2025-09-22 11:55:00|2646.31|2645.81|2646.31|2645.81|2647.06|2646.56|2645.43|2644.93|181
1758542400000|2025-09-22 12:00:00|2646.53|2646.03|2645.53|2645.03|2646.65|2646.15|2645.03|2644.53|343
1758542700000|2025-09-22 12:05:00|2645.65|2645.15|2647.4|2646.9|2647.78|2647.28|2645.28|2644.78|266
1758543000000|2025-09-22 12:10:00|2647.39|2646.89|2647.02|2646.52|2648.02|2647.52|2646.64|2646.14|296
1758543300000|2025-09-22 12:15:00|2646.89|2646.39|2647.77|2647.27|2648.52|2648.02|2646.77|2646.27|296
1758543600000|2025-09-22 12:20:00|2647.7|2647.2|2647.95|2647.45|2648.45|2647.95|2647.32|2646.82|308
1758543900000|2025-09-22 12:25:00|2648.2|2647.7|2648.2|2647.7|2648.45|2647.95|2647.45|2646.95|148
1758544200000|2025-09-22 12:30:00|2648.05|2647.55|2646.8|2646.3|2648.55|2648.05|2646.05|2645.55|311
1758544500000|2025-09-22 12:35:00|2646.55|2646.05|2644.55|2644.05|2646.8|2646.3|2644.17|2643.67|238
1758544800000|2025-09-22 12:40:00|2644.67|2644.17|2645.8|2645.3|2646.05|2645.55|2644.3|2643.8|174
1758545100000|2025-09-22 12:45:00|2645.67|2645.17|2644.55|2644.05|2646.17|2645.67|2644.05|2643.55|163
1758545400000|2025-09-22 12:50:00|2644.45|2643.95|2643.45|2642.95|2644.82|2644.32|2643.2|2642.7|220
1758545700000|2025-09-22 12:55:00|2643.7|2643.2|2644.32|2643.82|2645.32|2644.82|2643.7|2643.2|140
1758546000000|2025-09-22 13:00:00|2644.33|2643.83|2645.83|2645.33|2645.96|2645.46|2643.58|2643.08|295
1758546300000|2025-09-22 13:05:00|2645.96|2645.46|2645.71|2645.21|2646.46|2645.96|2645.71|2645.21|184
1758546600000|2025-09-22 13:10:00|2645.75|2645.25|2645.62|2645.12|2646.5|2646|2645.25|2644.75|252
1758546900000|2025-09-22 13:15:00|2645.75|2645.25|2643.75|2643.25|2646|2645.5|2643.37|2642.87|181
1758547200000|2025-09-22 13:20:00|2643.98|2643.48|2645.1|2644.6|2645.48|2644.98|2643.98|2643.48|202
1758547500000|2025-09-22 13:25:00|2644.73|2644.23|2643.73|2643.23|2644.85|2644.35|2643.48|2642.98|170
1758547800000|2025-09-22 13:30:00|2643.52|2643.02|2645.77|2645.27|2646.02|2645.52|2643.02|2642.52|352
1758548100000|2025-09-22 13:35:00|2645.52|2645.02|2644.39|2643.89|2646.27|2645.77|2644.14|2643.64|329
1758548400000|2025-09-22 13:40:00|2644.48|2643.98|2641.61|2641.11|2645.36|2644.86|2641.36|2640.86|460
1758548700000|2025-09-22 13:45:00|2641.48|2640.98|2644.36|2643.86|2644.86|2644.36|2640.86|2640.36|776
1758549000000|2025-09-22 13:50:00|2644.57|2644.07|2646.44|2645.94|2646.69|2646.19|2644.07|2643.57|258
1758549300000|2025-09-22 13:55:00|2646.57|2646.07|2648.07|2647.57|2648.57|2648.07|2646.19|2645.69|478
1758549600000|2025-09-22 14:00:00|2647.91|2647.41|2646.91|2646.41|2647.91|2647.41|2645.66|2645.16|406
1758549900000|2025-09-22 14:05:00|2647.16|2646.66|2645.66|2645.16|2647.41|2646.91|2645.41|2644.91|245
1758550200000|2025-09-22 14:10:00|2645.71|2645.21|2644.83|2644.33|2645.96|2645.46|2644.21|2643.71|279
1758550500000|2025-09-22 14:15:00|2644.46|2643.96|2643.96|2643.46|2646.08|2645.58|2643.21|2642.71|265
1758550800000|2025-09-22 14:20:00|2643.91|2643.41|2643.28|2642.78|2645.28|2644.78|2643.16|2642.66|261
1758551100000|2025-09-22 14:25:00|2642.78|2642.28|2641.41|2640.91|2642.78|2642.28|2641.41|2640.91|296
1758551400000|2025-09-22 14:30:00|2641.49|2640.99|2639.49|2638.99|2641.74|2641.24|2639.49|2638.99|851
1758551700000|2025-09-22 14:35:00|2639.24|2638.74|2640.74|2640.24|2641.49|2640.99|2639.24|2638.74|272
1758552000000|2025-09-22 14:40:00|2640.87|2640.37|2641.87|2641.37|2642.12|2641.62|2640.12|2639.62|243
1758552300000|2025-09-22 14:45:00|2641.74|2641.24|2642.87|2642.37|2643.74|2643.24|2641.62|2641.12|395
1758552600000|2025-09-22 14:50:00|2642.58|2642.08|2642.08|2641.58|2643.08|2642.58|2641.83|2641.33|555
1758552900000|2025-09-22 14:55:00|2642.2|2641.7|2644.45|2643.95|2644.95|2644.45|2641.83|2641.33|387
1758553200000|2025-09-22 15:00:00|2644.46|2643.96|2645.34|2644.84|2645.84|2645.34|2644.09|2643.59|433
1758553500000|2025-09-22 15:05:00|2645.46|2644.96|2646.46|2645.96|2647.09|2646.59|2645.46|2644.96|310
1758553800000|2025-09-22 15:10:00|2646.4|2645.9|2644.53|2644.03|2646.4|2645.9|2644.4|2643.9|407
1758554100000|2025-09-22 15:15:00|2644.28|2643.78|2646.03|2645.53|2646.15|2645.65|2643.78|2643.28|365
1758554400000|2025-09-22 15:20:00|2646|2645.5|2647.25|2645.75|2647.25|2646.5|2645.75|2645.25|1043
1758554700000|2025-09-22 15:25:00|2647.6|2646.1|2647.58|2646.08|2647.6|2646.1|2646.85|2645.35|396
1758555000000|2025-09-22 15:30:00|2647.74|2646.24|2648.45|2647.05|2648.95|2647.55|2647.74|2646.24|127
1758555300000|2025-09-22 15:35:00|2648.57|2647.17|2647.45|2646.05|2648.57|2647.17|2646.82|2645.42|63
1758555600000|2025-09-22 15:40:00|2647.57|2646.17|2647.32|2645.92|2647.7|2646.3|2647.32|2645.92|7
1758555900000|2025-09-22 15:45:00|2647.2|2645.8|2647.07|2645.67|2647.2|2645.8|2647.07|2645.67|6
1758556200000|2025-09-22 15:50:00|2647.7|2646.3|2647.57|2646.17|2647.7|2646.3|2647.32|2645.92|4
1758556500000|2025-09-22 15:55:00|2647.45|2646.05|2647.97|2646.47|2647.97|2646.47|2647.2|2645.8|12
1758556800000|2025-09-22 16:00:00|2647.98|2646.48|2648.34|2646.84|2648.69|2647.19|2647.97|2646.47|0
1758557100000|2025-09-22 16:05:00|2648.33|2646.83|2649.07|2647.57|2649.07|2647.57|2648.32|2646.82|0
1758557400000|2025-09-22 16:10:00|2649.06|2647.56|2649.43|2647.93|2649.44|2647.94|2648.71|2647.21|0
1758557700000|2025-09-22 16:15:00|2649.08|2647.58|2650.15|2648.65|2650.87|2649.37|2649.08|2647.58|0
1758558000000|2025-09-22 16:20:00|2650.5|2649|2650.87|2649.37|2650.88|2649.38|2650.32|2648.82|0
1758558300000|2025-09-22 16:25:00|2650.86|2649.36|2651.6|2650.1|2651.6|2650.1|2650.86|2649.36|0
1758558600000|2025-09-22 16:30:00|2651.59|2650.09|2651.69|2650.19|2652|2650.5|2651.32|2649.82|0
1758558900000|2025-09-22 16:35:00|2651.7|2650.2|2652.05|2650.55|2652.06|2650.56|2651.68|2650.18|0
1758559200000|2025-09-22 16:40:00|2652.06|2650.56|2651.69|2650.19|2652.06|2650.56|2651.33|2649.83|0
1758559500000|2025-09-22 16:45:00|2651.34|2649.84|2651.7|2650.2|2652.06|2650.56|2651.34|2649.84|0
1758559800000|2025-09-22 16:50:00|2651.71|2650.21|2651.71|2650.21|2651.72|2650.22|2651.7|2650.2|0
1758560100000|2025-09-22 16:55:00|2651.72|2650.22|2652.07|2650.57|2652.07|2650.57|2651.71|2650.21|0
1758560400000|2025-09-22 17:00:00|2652.08|2650.58|2652.1|2650.6|2652.45|2650.95|2652.07|2650.57|0
1758560700000|2025-09-22 17:05:00|2652.09|2650.59|2652.08|2650.58|2652.09|2650.59|2652.08|2650.58|0
1758561000000|2025-09-22 17:10:00|2652.09|2650.59|2652.28|2650.78|2652.64|2651.14|2652.08|2650.58|0
1758561300000|2025-09-22 17:15:00|2652.27|2650.77|2651.92|2650.42|2652.64|2651.14|2651.92|2650.42|0
1758561600000|2025-09-22 17:20:00|2651.93|2650.43|2652.65|2651.15|2652.65|2651.15|2651.93|2650.43|0
1758561900000|2025-09-22 17:25:00|2652.64|2651.14|2653.36|2651.86|2653.36|2651.86|2652.29|2650.79|0
1758562200000|2025-09-22 17:30:00|2653.39|2651.89|2653.41|2651.91|2653.79|2652.29|2653.39|2651.89|0
1758562500000|2025-09-22 17:35:00|2653.42|2651.92|2653.76|2652.26|2653.79|2652.29|2653.06|2651.56|0
1758562800000|2025-09-22 17:40:00|2653.77|2652.27|2653.77|2652.27|2654.13|2652.63|2653.74|2652.24|0
1758563100000|2025-09-22 17:45:00|2653.78|2652.28|2653.77|2652.27|2653.78|2652.28|2653.41|2651.91|0
1758563400000|2025-09-22 17:50:00|2653.76|2652.26|2653.73|2652.23|2653.77|2652.27|2653.39|2651.89|0
1758563700000|2025-09-22 17:55:00|2653.74|2652.24|2653.35|2651.85|2653.74|2652.24|2653.35|2651.85|0
1758564000000|2025-09-22 18:00:00|2653.36|2651.86|2652.99|2651.49|2653.36|2651.86|2652.99|2651.49|0
1758564300000|2025-09-22 18:05:00|2653|2651.5|2653.34|2651.84|2653.34|2651.84|2652.63|2651.13|0
1758564600000|2025-09-22 18:10:00|2653.35|2651.85|2653.71|2652.21|2653.72|2652.22|2653.34|2651.84|0
1758564900000|2025-09-22 18:15:00|2653.72|2652.22|2654.07|2652.57|2654.08|2652.58|2653.71|2652.21|0
1758565200000|2025-09-22 18:20:00|2654.06|2652.56|2654.41|2652.91|2654.43|2652.93|2654.05|2652.55|0
1758565500000|2025-09-22 18:25:00|2654.4|2652.9|2654.18|2652.68|2654.41|2652.91|2654.05|2652.55|0
1758565800000|2025-09-22 18:30:00|2653.83|2652.33|2653.82|2652.32|2654.18|2652.68|2653.81|2652.31|0
1758566100000|2025-09-22 18:35:00|2654.17|2652.67|2654.54|2653.04|2654.55|2653.05|2654.17|2652.67|0
1758566400000|2025-09-22 18:40:00|2654.55|2653.05|2654.54|2653.04|2654.55|2653.05|2654.53|2653.03|0
1758566700000|2025-09-22 18:45:00|2654.53|2653.03|2654.53|2653.03|2654.54|2653.04|2654.53|2653.03|0
1758567000000|2025-09-22 18:50:00|2654.54|2653.04|2654.53|2653.03|2654.55|2653.05|2654.53|2653.03|0
1758567300000|2025-09-22 18:55:00|2654.54|2653.04|2654.54|2653.04|2654.55|2653.05|2654.53|2653.03|0
1758567600000|2025-09-22 19:00:00|2654.55|2653.05|2654.2|2652.7|2654.56|2653.06|2654.19|2652.69|0
1758567900000|2025-09-22 19:05:00|2654.19|2652.69|2654.2|2652.7|2654.21|2652.71|2654.19|2652.69|0
1758568200000|2025-09-22 19:10:00|2654.21|2652.71|2654.22|2652.72|2654.23|2652.73|2654.2|2652.7|0
1758568500000|2025-09-22 19:15:00|2654.21|2652.71|2654.21|2652.71|2654.58|2653.08|2653.85|2652.35|0
1758568800000|2025-09-22 19:20:00|2654.2|2652.7|2654.21|2652.71|2654.22|2652.72|2654.2|2652.7|0
1758569100000|2025-09-22 19:25:00|2654.57|2653.07|2654.21|2652.71|2654.58|2653.08|2654.21|2652.71|0
1758569400000|2025-09-22 19:30:00|2654.2|2652.7|2654.2|2652.7|2654.22|2652.72|2654.2|2652.7|0
1758569700000|2025-09-22 19:35:00|2654.21|2652.71|2653.85|2652.35|2654.21|2652.71|2653.48|2651.98|0
1758570000000|2025-09-22 19:40:00|2653.84|2652.34|2653.48|2651.98|2654.21|2652.71|2653.47|2651.97|0
1758570300000|2025-09-22 19:45:00|2653.49|2651.99|2653.5|2652|2653.5|2652|2653.48|2651.98|0
1758570600000|2025-09-22 19:50:00|2653.49|2651.99|2653.5|2652|2653.86|2652.36|2653.14|2651.64|0
1758570900000|2025-09-22 19:55:00|2653.49|2651.99|2653.29|2651.79|2653.86|2652.36|2653.12|2651.62|0
1758571200000|2025-09-22 20:00:00|2653.22|2651.72|2653|2651.5|2653.51|2652.01|2652.67|2651.17|0
1758571500000|2025-09-22 20:05:00|2652.96|2651.46|2652.02|2650.52|2652.96|2651.46|2651.91|2650.41|0
1758571800000|2025-09-22 20:10:00|2652.06|2650.56|2651.98|2650.48|2652.27|2650.77|2651.62|2650.12|0
1758572100000|2025-09-22 20:15:00|2652.06|2650.56|2652.13|2650.63|2652.42|2650.92|2651.87|2650.37|0
1758572400000|2025-09-22 20:20:00|2652.06|2650.56|2652.06|2650.56|2652.13|2650.63|2651.87|2650.37|0
1758572700000|2025-09-22 20:25:00|2652.05|2650.55|2651.87|2650.37|2652.06|2650.56|2651.8|2650.3|0
1758573000000|2025-09-22 20:30:00|2651.88|2650.38|2652.09|2650.59|2652.2|2650.7|2651.8|2650.3|0
1758573300000|2025-09-22 20:35:00|2652.13|2650.63|2652.35|2650.85|2652.42|2650.92|2652.09|2650.59|0
1758573600000|2025-09-22 20:40:00|2652.34|2650.84|2652.35|2650.85|2652.42|2650.92|2652.13|2650.63|0
1758573900000|2025-09-22 20:45:00|2652.28|2650.78|2652.49|2650.99|2652.6|2651.1|2652.2|2650.7|0
1758574200000|2025-09-22 20:50:00|2652.42|2650.92|2652.82|2651.32|2653.22|2651.72|2652.42|2650.92|0
1758574500000|2025-09-22 20:55:00|2652.75|2651.25|2652.82|2651.32|2652.97|2651.47|2652.53|2651.03|0
1758574800000|2025-09-22 21:00:00|2652.81|2651.31|2653.04|2651.54|2653.04|2651.54|2652.57|2651.07|0
1758575100000|2025-09-22 21:05:00|2653.18|2651.68|2653.14|2651.64|2653.18|2651.68|2653.14|2651.64|0
1758575400000|2025-09-22 21:10:00|2653.18|2651.68|2653.22|2651.72|2653.36|2651.86|2653.18|2651.68|0
1758575700000|2025-09-22 21:15:00|2653.25|2651.75|2653.22|2651.72|2653.4|2651.9|2653.21|2651.71|0
1758576000000|2025-09-22 21:20:00|2653.21|2651.71|2653.11|2651.61|2653.21|2651.71|2653.11|2651.61|0
1758576300000|2025-09-22 21:25:00|2653.14|2651.64|2653.14|2651.64|2653.14|2651.64|2653.14|2651.64|0
1758576600000|2025-09-22 21:30:00|2653.11|2651.61|2653.11|2651.61|2653.14|2651.64|2653.11|2651.61|0
1758576900000|2025-09-22 21:35:00|2653.14|2651.64|2653.18|2651.68|2653.18|2651.68|2653.11|2651.61|0
1758577200000|2025-09-22 21:40:00|2653.25|2651.75|2653.25|2651.75|2653.25|2651.75|2653.25|2651.75|0
1758577500000|2025-09-22 21:45:00|2653.18|2651.68|2653.18|2651.68|2653.18|2651.68|2653.14|2651.64|0
1758577800000|2025-09-22 21:50:00|2653.14|2651.64|2653.14|2651.64|2653.18|2651.68|2653.14|2651.64|0
1758578100000|2025-09-22 21:55:00|2653.18|2651.68|2653.22|2651.72|2653.22|2651.72|2653.18|2651.68|0
1758578400000|2025-09-22 22:00:00|2653.21|2651.71|2652.82|2651.32|2653.29|2651.79|2652.52|2651.02|0
1758578700000|2025-09-22 22:05:00|2652.85|2651.35|2652.53|2651.03|2653.11|2651.61|2652.53|2651.03|0
1758579000000|2025-09-22 22:10:00|2652.52|2651.02|2652.23|2650.73|2652.67|2651.17|2652.13|2650.63|0
1758579300000|2025-09-22 22:15:00|2652.2|2650.7|2652.34|2650.84|2652.53|2651.03|2652.13|2650.63|0
1758579600000|2025-09-22 22:20:00|2652.31|2650.81|2652.2|2650.7|2652.6|2651.1|2652.16|2650.66|0
1758579900000|2025-09-22 22:25:00|2652.23|2650.73|2652.24|2650.74|2652.45|2650.95|2652.16|2650.66|0
1758580200000|2025-09-22 22:30:00|2652.31|2650.81|2652.2|2650.7|2652.34|2650.84|2652.13|2650.63|0
1758580500000|2025-09-22 22:35:00|2652.13|2650.63|2652.34|2650.84|2652.45|2650.95|2651.98|2650.48|0
1758580800000|2025-09-22 22:40:00|2652.38|2650.88|2652.02|2650.52|2652.42|2650.92|2652.02|2650.52|0
1758581100000|2025-09-22 22:45:00|2651.98|2650.48|2651.87|2650.37|2652.05|2650.55|2651.84|2650.34|0
1758581400000|2025-09-22 22:50:00|2651.91|2650.41|2652.27|2650.77|2652.27|2650.77|2651.84|2650.34|0
1758581700000|2025-09-22 22:55:00|2652.31|2650.81|2652.67|2651.17|2652.82|2651.32|2652.2|2650.7|0
1758582000000|2025-09-22 23:00:00|2652.71|2651.21|2653|2651.5|2653.03|2651.53|2652.6|2651.1|0
1758582300000|2025-09-22 23:05:00|2653.03|2651.53|2652.78|2651.28|2653.03|2651.53|2652.74|2651.24|0
1758582600000|2025-09-22 23:10:00|2652.71|2651.21|2652.74|2651.24|2652.78|2651.28|2652.63|2651.13|0
1758582900000|2025-09-22 23:15:00|2652.71|2651.21|2652.67|2651.17|2652.89|2651.39|2652.63|2651.13|0
1758583200000|2025-09-22 23:20:00|2652.71|2651.21|2652.49|2650.99|2652.74|2651.24|2652.38|2650.88|0
1758583500000|2025-09-22 23:25:00|2652.53|2651.03|2652.71|2651.21|2652.78|2651.28|2652.53|2651.03|0
1758583800000|2025-09-22 23:30:00|2652.63|2651.13|2652.89|2651.39|2652.89|2651.39|2652.56|2651.06|0
1758584100000|2025-09-22 23:35:00|2652.85|2651.35|2653.11|2651.61|2653.22|2651.72|2652.82|2651.32|0
1758584400000|2025-09-22 23:40:00|2653.1|2651.6|2653.22|2651.72|2653.4|2651.9|2653.03|2651.53|0
1758584700000|2025-09-22 23:45:00|2653.21|2651.71|2653.29|2651.79|2653.36|2651.86|2653.07|2651.57|0
1758585000000|2025-09-22 23:50:00|2653.25|2651.75|2653.22|2651.72|2653.36|2651.86|2653.14|2651.64|0
1758585300000|2025-09-22 23:55:00|2653.25|2651.75|2653.14|2651.64|2653.29|2651.79|2653.14|2651.64|0
1758585600000|2025-09-23 00:00:00|2653.18|2651.68|2653.42|2651.92|2653.42|2651.92|2652.81|2651.31|0
1758585900000|2025-09-23 00:05:00|2653.46|2651.96|2652.99|2651.49|2653.46|2651.96|2652.99|2651.49|0
1758586200000|2025-09-23 00:10:00|2652.95|2651.45|2652.95|2651.45|2653.06|2651.56|2652.55|2651.05|0
1758586500000|2025-09-23 00:15:00|2652.99|2651.49|2653.63|2652.13|2654.33|2652.83|2652.95|2651.45|0
1758586800000|2025-09-23 00:20:00|2653.98|2652.48|2653.62|2652.12|2653.98|2652.48|2653.27|2651.77|0
1758587100000|2025-09-23 00:25:00|2653.45|2651.95|2653.27|2651.77|2653.45|2651.95|2652.92|2651.42|0
1758587400000|2025-09-23 00:30:00|2653.28|2651.78|2653.27|2651.77|2653.63|2652.13|2653.27|2651.77|0
1758587700000|2025-09-23 00:35:00|2653.28|2651.78|2653.27|2651.77|2653.28|2651.78|2653.27|2651.77|0
1758588000000|2025-09-23 00:40:00|2653.29|2651.79|2653.65|2652.15|2653.65|2652.15|2653.29|2651.79|0
1758588300000|2025-09-23 00:45:00|2653.64|2652.14|2653.3|2651.8|2653.65|2652.15|2653.29|2651.79|0
1758588600000|2025-09-23 00:50:00|2653.29|2651.79|2652.94|2651.44|2653.66|2652.16|2652.94|2651.44|0
1758588900000|2025-09-23 00:55:00|2652.59|2651.09|2652.58|2651.08|2652.94|2651.44|2652.58|2651.08|0
1758589200000|2025-09-23 01:00:00|2652.76|2651.26|2652.58|2651.08|2652.94|2651.44|2652.58|2651.08|0
1758589500000|2025-09-23 01:05:00|2652.76|2651.26|2652.94|2651.44|2653.11|2651.61|2652.58|2651.08|0
1758589800000|2025-09-23 01:10:00|2653.3|2651.8|2653.65|2652.15|2654|2652.5|2653.29|2651.79|0
1758590100000|2025-09-23 01:15:00|2653.82|2652.32|2653.69|2652.19|2654.04|2652.54|2653.29|2651.79|0
1758590400000|2025-09-23 01:20:00|2653.68|2652.18|2653.5|2652|2653.69|2652.19|2653.5|2652|0
1758590700000|2025-09-23 01:25:00|2653.33|2651.83|2653.51|2652.01|2653.51|2652.01|2653.15|2651.65|0
1758591000000|2025-09-23 01:30:00|2653.33|2651.83|2653.16|2651.66|2653.34|2651.84|2653.15|2651.65|0
1758591300000|2025-09-23 01:35:00|2652.98|2651.48|2653.34|2651.84|2653.34|2651.84|2652.98|2651.48|0
1758591600000|2025-09-23 01:40:00|2652.98|2651.48|2652.63|2651.13|2652.98|2651.48|2652.27|2650.77|0
1758591900000|2025-09-23 01:45:00|2652.81|2651.31|2652.98|2651.48|2653.16|2651.66|2652.81|2651.31|0
1758592200000|2025-09-23 01:50:00|2652.97|2651.47|2652.97|2651.47|2653.33|2651.83|2652.97|2651.47|0
1758592500000|2025-09-23 01:55:00|2653.15|2651.65|2652.62|2651.12|2653.15|2651.65|2652.61|2651.11|0
1758592800000|2025-09-23 02:00:00|2652.61|2651.11|2652.97|2651.47|2653.33|2651.83|2652.61|2651.11|0
1758593100000|2025-09-23 02:05:00|2652.98|2651.48|2652.98|2651.48|2652.98|2651.48|2652.97|2651.47|0
1758593400000|2025-09-23 02:10:00|2652.99|2651.49|2652.98|2651.48|2652.99|2651.49|2652.63|2651.13|0
1758593700000|2025-09-23 02:15:00|2652.99|2651.49|2652.81|2651.31|2652.99|2651.49|2652.62|2651.12|0
1758594000000|2025-09-23 02:20:00|2652.98|2651.48|2652.63|2651.13|2652.99|2651.49|2652.63|2651.13|0
1758594300000|2025-09-23 02:25:00|2652.45|2650.95|2651.92|2650.42|2652.45|2650.95|2651.91|2650.41|0
1758594600000|2025-09-23 02:30:00|2651.91|2650.41|2651.92|2650.42|2652.28|2650.78|2651.91|2650.41|0
1758594900000|2025-09-23 02:35:00|2652.27|2650.77|2651.92|2650.42|2652.28|2650.78|2651.92|2650.42|0
1758595200000|2025-09-23 02:40:00|2651.93|2650.43|2651.93|2650.43|2651.93|2650.43|2651.92|2650.42|0
1758595500000|2025-09-23 02:45:00|2651.92|2650.42|2651.92|2650.42|2651.93|2650.43|2651.92|2650.42|0
1758596100000|2025-09-23 02:55:00|2652.27|2650.77|2652.09|2650.59|2652.27|2650.77|2651.92|2650.42|0
1758596400000|2025-09-23 03:00:00|2651.92|2650.42|2651.92|2650.42|2652.28|2650.78|2651.92|2650.42|0
1758596700000|2025-09-23 03:05:00|2652.1|2650.6|2651.92|2650.42|2652.28|2650.78|2651.92|2650.42|0
1758597000000|2025-09-23 03:10:00|2652.28|2650.78|2652.28|2650.78|2652.28|2650.78|2652.27|2650.77|0
1758597300000|2025-09-23 03:15:00|2652.27|2650.77|2652.99|2651.49|2652.99|2651.49|2651.92|2650.42|0
1758597600000|2025-09-23 03:20:00|2652.64|2651.14|2652.28|2650.78|2652.81|2651.31|2652.28|2650.78|0
1758597900000|2025-09-23 03:25:00|2652.46|2650.96|2652.8|2651.3|2652.81|2651.31|2652.28|2650.78|0
1758598200000|2025-09-23 03:30:00|2652.63|2651.13|2652.63|2651.13|2652.81|2651.31|2652.45|2650.95|0
1758598500000|2025-09-23 03:35:00|2652.98|2651.48|2652.98|2651.48|2652.98|2651.48|2652.62|2651.12|0
1758598800000|2025-09-23 03:40:00|2652.8|2651.3|2652.98|2651.48|2653.33|2651.83|2652.62|2651.12|0
1758599100000|2025-09-23 03:45:00|2653.16|2651.66|2653.16|2651.66|2653.33|2651.83|2652.8|2651.3|0
1758599400000|2025-09-23 03:50:00|2652.98|2651.48|2653.51|2652.01|2653.69|2652.19|2652.98|2651.48|0
1758599700000|2025-09-23 03:55:00|2653.34|2651.84|2652.98|2651.48|2653.34|2651.84|2652.98|2651.48|0
1758600000000|2025-09-23 04:00:00|2652.97|2651.47|2652.98|2651.48|2652.98|2651.48|2652.62|2651.12|0
1758600300000|2025-09-23 04:05:00|2652.62|2651.12|2652.8|2651.3|2652.98|2651.48|2652.62|2651.12|0
1758600600000|2025-09-23 04:10:00|2652.62|2651.12|2652.62|2651.12|2652.98|2651.48|2652.27|2650.77|0
1758600900000|2025-09-23 04:15:00|2652.45|2650.95|2652.44|2650.94|2652.62|2651.12|2652.26|2650.76|0
1758601200000|2025-09-23 04:20:00|2652.27|2650.77|2652.07|2650.57|2652.27|2650.77|2651.9|2650.4|0
1758601500000|2025-09-23 04:25:00|2652.08|2650.58|2652.25|2650.75|2652.26|2650.76|2651.9|2650.4|0
1758601800000|2025-09-23 04:30:00|2652.08|2650.58|2651.17|2649.67|2652.26|2650.76|2651.16|2649.66|0
1758602100000|2025-09-23 04:35:00|2650.99|2649.49|2651.53|2650.03|2651.53|2650.03|2650.99|2649.49|0
1758602400000|2025-09-23 04:40:00|2651.35|2649.85|2651.17|2649.67|2651.53|2650.03|2650.99|2649.49|0
1758602700000|2025-09-23 04:45:00|2651.18|2649.68|2651.35|2649.85|2651.53|2650.03|2651.18|2649.68|0
1758603000000|2025-09-23 04:50:00|2651.53|2650.03|2651.53|2650.03|2651.53|2650.03|2651.35|2649.85|0
1758603300000|2025-09-23 04:55:00|2651.71|2650.21|2651.53|2650.03|2651.71|2650.21|2651.53|2650.03|0
1758603600000|2025-09-23 05:00:00|2651.88|2650.38|2652.24|2650.74|2652.95|2651.45|2651.71|2650.21|0
1758603900000|2025-09-23 05:05:00|2652.25|2650.75|2652.24|2650.74|2652.6|2651.1|2652.24|2650.74|0
1758604200000|2025-09-23 05:10:00|2652.25|2650.75|2652.95|2651.45|2653.3|2651.8|2652.24|2650.74|0
1758604500000|2025-09-23 05:15:00|2652.78|2651.28|2652.42|2650.92|2652.95|2651.45|2652.24|2650.74|0
1758604800000|2025-09-23 05:20:00|2652.6|2651.1|2653.33|2651.83|2653.33|2651.83|2652.42|2650.92|0
1758605100000|2025-09-23 05:25:00|2653.32|2651.82|2653.68|2652.18|2653.68|2652.18|2652.97|2651.47|0
1758605400000|2025-09-23 05:30:00|2654.04|2652.54|2655.09|2653.59|2655.09|2653.59|2653.86|2652.36|0
1758605700000|2025-09-23 05:35:00|2654.73|2653.23|2654.74|2653.24|2655.81|2654.31|2654.73|2653.23|0
1758606000000|2025-09-23 05:40:00|2654.91|2653.41|2655.44|2653.94|2655.45|2653.95|2654.73|2653.23|0
1758606300000|2025-09-23 05:45:00|2655.27|2653.77|2654.45|2652.95|2655.44|2653.94|2654.37|2652.87|0
1758606600000|2025-09-23 05:50:00|2654.46|2652.96|2653.4|2651.9|2654.81|2653.31|2653.04|2651.54|0
1758606900000|2025-09-23 05:55:00|2652.69|2651.19|2652.33|2650.83|2652.69|2651.19|2651.63|2650.13|0
1758607200000|2025-09-23 06:00:00|2652.68|2651.18|2652.58|2651.08|2654|2652.5|2651.87|2650.37|0
1758607500000|2025-09-23 06:05:00|2652.94|2651.44|2654.01|2652.51|2654.01|2652.51|2652.58|2651.08|0
1758607800000|2025-09-23 06:10:00|2654|2652.5|2654|2652.5|2654.71|2653.21|2653.29|2651.79|0
1758608100000|2025-09-23 06:15:00|2653.65|2652.15|2654.72|2653.22|2654.72|2653.22|2653.29|2651.79|0
1758608400000|2025-09-23 06:20:00|2654.73|2653.23|2653.32|2651.82|2654.73|2653.23|2652.97|2651.47|0
1758608700000|2025-09-23 06:25:00|2653.67|2652.17|2653.66|2652.16|2654.38|2652.88|2653.31|2651.81|0
1758609000000|2025-09-23 06:30:00|2653.67|2652.17|2652.21|2650.81|2654.02|2652.52|2652.21|2650.81|4
1758609300000|2025-09-23 06:35:00|2652.34|2650.94|2653.34|2651.94|2653.34|2651.94|2652.34|2650.94|4
1758609600000|2025-09-23 06:40:00|2652.71|2651.31|2652.84|2651.44|2653.09|2651.69|2652.59|2651.19|3
1758609900000|2025-09-23 06:45:00|2652.71|2651.31|2653.34|2651.94|2653.34|2651.94|2652.71|2651.31|1
1758610200000|2025-09-23 06:50:00|2653.09|2651.69|2653.34|2651.94|2653.34|2651.94|2653.09|2651.69|12
1758610500000|2025-09-23 06:55:00|2653.39|2651.89|2654.08|2652.58|2654.61|2653.11|2653.38|2651.88|0
1758610800000|2025-09-23 07:00:00|2654.26|2652.76|2652.76|2652.26|2655.01|2654.51|2650.26|2649.76|2533
1758611100000|2025-09-23 07:05:00|2652.39|2651.89|2650.26|2649.76|2652.39|2651.89|2649.26|2648.76|1105
1758611400000|2025-09-23 07:10:00|2650.39|2649.89|2654.89|2654.39|2655.89|2655.39|2650.14|2649.64|1109
1758611700000|2025-09-23 07:15:00|2655.01|2654.51|2660.89|2660.39|2661.14|2660.64|2652.89|2652.39|1004
1758612000000|2025-09-23 07:20:00|2660.4|2659.9|2662.9|2662.4|2664.52|2664.02|2660.15|2659.65|1278
1758612300000|2025-09-23 07:25:00|2663.02|2662.52|2665.02|2664.52|2665.9|2665.4|2662.65|2662.15|744
1758612600000|2025-09-23 07:30:00|2665.4|2664.9|2664.78|2664.28|2667.4|2666.9|2662.15|2661.65|1271
1758612900000|2025-09-23 07:35:00|2664.9|2664.4|2669.28|2668.78|2670.53|2670.03|2664.78|2664.28|1370
1758613200000|2025-09-23 07:40:00|2669.22|2668.72|2667.97|2667.47|2670.22|2669.72|2667.72|2667.22|759
1758613500000|2025-09-23 07:45:00|2668.22|2667.72|2668.59|2668.09|2670.47|2669.97|2667.84|2667.34|620
1758613800000|2025-09-23 07:50:00|2668.72|2668.22|2669.07|2668.57|2671.07|2670.57|2668.69|2668.19|545
1758614100000|2025-09-23 07:55:00|2669.19|2668.69|2670.82|2670.32|2670.94|2670.44|2668.69|2668.19|512
1758614400000|2025-09-23 08:00:00|2670.6|2670.1|2669.72|2669.22|2672.6|2672.1|2669.22|2668.72|692
1758614700000|2025-09-23 08:05:00|2669.6|2669.1|2670.22|2669.72|2671.72|2671.22|2667.47|2666.97|685
1758615000000|2025-09-23 08:10:00|2670.27|2669.77|2670.15|2669.65|2670.9|2670.4|2668.65|2668.15|360
1758615300000|2025-09-23 08:15:00|2670.4|2669.9|2669.65|2669.15|2672.15|2671.65|2669.65|2669.15|321
1758615600000|2025-09-23 08:20:00|2669.56|2669.06|2670.31|2669.81|2672.43|2671.93|2669.06|2668.56|485
1758615900000|2025-09-23 08:25:00|2670.18|2669.68|2670.31|2669.81|2671.18|2670.68|2669.31|2668.81|415
1758616200000|2025-09-23 08:30:00|2670.23|2669.73|2668.98|2668.48|2670.35|2669.85|2666.6|2666.1|562
1758616500000|2025-09-23 08:35:00|2668.73|2668.23|2670.6|2670.1|2671.48|2670.98|2667.73|2667.23|591
1758616800000|2025-09-23 08:40:00|2670.76|2670.26|2670.89|2670.39|2670.89|2670.39|2669.89|2669.39|290
1758617100000|2025-09-23 08:45:00|2671.01|2670.51|2671.14|2670.64|2672.39|2671.89|2670.39|2669.89|425
1758617400000|2025-09-23 08:50:00|2671.09|2670.59|2670.84|2670.34|2671.59|2671.09|2668.84|2668.34|387
1758617700000|2025-09-23 08:55:00|2670.71|2670.21|2670.34|2669.84|2671.21|2670.71|2669.96|2669.46|316
1758618000000|2025-09-23 09:00:00|2670.51|2670.01|2670.26|2669.76|2672.01|2671.51|2669.26|2668.76|388
1758618300000|2025-09-23 09:05:00|2670.51|2670.01|2671.76|2671.26|2672.26|2671.76|2669.51|2669.01|298
1758618600000|2025-09-23 09:10:00|2671.59|2671.09|2673.84|2673.34|2674.21|2673.71|2671.46|2670.96|379
1758618900000|2025-09-23 09:15:00|2673.59|2673.09|2673.34|2672.84|2674.84|2674.34|2672.84|2672.34|461
1758619200000|2025-09-23 09:20:00|2673.16|2672.66|2672.41|2671.91|2674.16|2673.66|2672.28|2671.78|341
1758619500000|2025-09-23 09:25:00|2672.28|2671.78|2671.91|2671.41|2673.28|2672.78|2671.91|2671.41|287
1758619800000|2025-09-23 09:30:00|2672.02|2671.52|2671.77|2671.27|2673.14|2672.64|2671.27|2670.77|405
1758620100000|2025-09-23 09:35:00|2671.52|2671.02|2673.27|2672.77|2673.39|2672.89|2670.27|2669.77|285
1758620400000|2025-09-23 09:40:00|2673.21|2672.71|2672.71|2672.21|2673.21|2672.71|2672.46|2671.96|157
1758620700000|2025-09-23 09:45:00|2672.46|2671.96|2671.46|2670.96|2672.71|2672.21|2670.71|2670.21|272
1758621000000|2025-09-23 09:50:00|2671.63|2671.13|2669.63|2669.13|2671.88|2671.38|2669.63|2669.13|293
1758621300000|2025-09-23 09:55:00|2669.38|2668.88|2671.38|2670.88|2671.38|2670.88|2669.38|2668.88|275
1758621600000|2025-09-23 10:00:00|2671.37|2670.87|2668.24|2667.74|2671.49|2670.99|2668.12|2667.62|306
1758621900000|2025-09-23 10:05:00|2668.12|2667.62|2665.87|2665.37|2668.24|2667.74|2664.74|2664.24|548
1758622200000|2025-09-23 10:10:00|2665.95|2665.45|2665.82|2665.32|2666.7|2666.2|2665.2|2664.7|576
1758622500000|2025-09-23 10:15:00|2665.95|2665.45|2667.95|2667.45|2668.82|2668.32|2665.45|2664.95|884
1758622800000|2025-09-23 10:20:00|2667.75|2667.25|2666.5|2666|2667.75|2667.25|2666|2665.5|528
1758623100000|2025-09-23 10:25:00|2666.37|2665.87|2665.75|2665.25|2667|2666.5|2665.75|2665.25|366
1758623400000|2025-09-23 10:30:00|2665.86|2665.36|2665.73|2665.23|2666.98|2666.48|2664.36|2663.86|595
1758623700000|2025-09-23 10:35:00|2665.86|2665.36|2666.36|2665.86|2666.86|2666.36|2665.61|2665.11|332
1758624000000|2025-09-23 10:40:00|2666.33|2665.83|2664.58|2664.08|2666.33|2665.83|2663.83|2663.33|384
1758624300000|2025-09-23 10:45:00|2664.33|2663.83|2664.58|2664.08|2665.2|2664.7|2663.58|2663.08|212
1758624600000|2025-09-23 10:50:00|2664.57|2664.07|2664.44|2663.94|2665.44|2664.94|2664.19|2663.69|178
1758624900000|2025-09-23 10:55:00|2664.57|2664.07|2665.32|2664.82|2665.82|2665.32|2664.32|2663.82|250
1758625200000|2025-09-23 11:00:00|2665.43|2664.93|2664.93|2664.43|2665.43|2664.93|2664.18|2663.68|263
1758625500000|2025-09-23 11:05:00|2664.68|2664.18|2664.93|2664.43|2665.18|2664.68|2663.93|2663.43|302
1758625800000|2025-09-23 11:10:00|2665.03|2664.53|2665.65|2665.15|2666.03|2665.53|2664.9|2664.4|267
1758626100000|2025-09-23 11:15:00|2665.78|2665.28|2664.28|2663.78|2665.78|2665.28|2664.03|2663.53|189
1758626400000|2025-09-23 11:20:00|2664.38|2663.88|2664.25|2663.75|2665.38|2664.88|2664.13|2663.63|553
1758626700000|2025-09-23 11:25:00|2664.63|2664.13|2664.5|2664|2665.13|2664.63|2663.75|2663.25|377
1758627000000|2025-09-23 11:30:00|2664.43|2663.93|2665.56|2665.06|2666.56|2666.06|2663.56|2663.06|378
1758627300000|2025-09-23 11:35:00|2665.43|2664.93|2665.93|2665.43|2666.56|2666.06|2665.06|2664.56|171
1758627600000|2025-09-23 11:40:00|2665.91|2665.41|2667.79|2667.29|2668.29|2667.79|2665.91|2665.41|230
1758627900000|2025-09-23 11:45:00|2667.54|2667.04|2668.29|2667.79|2668.29|2667.79|2666.66|2666.16|160
1758628200000|2025-09-23 11:50:00|2668|2667.5|2667.62|2667.12|2669|2668.5|2667.5|2667|220
1758628500000|2025-09-23 11:55:00|2667.5|2667|2668.5|2668|2668.5|2668|2667.25|2666.75|137
1758628800000|2025-09-23 12:00:00|2668.46|2667.96|2668.71|2668.21|2669.21|2668.71|2667.96|2667.46|220
1758629100000|2025-09-23 12:05:00|2668.58|2668.08|2667.46|2666.96|2668.83|2668.33|2666.96|2666.46|238
1758629400000|2025-09-23 12:10:00|2667.45|2666.95|2666.95|2666.45|2667.7|2667.2|2666.2|2665.7|180
1758629700000|2025-09-23 12:15:00|2667.2|2666.7|2666.7|2666.2|2667.45|2666.95|2666.2|2665.7|208
1758630000000|2025-09-23 12:20:00|2666.74|2666.24|2667.24|2666.74|2667.49|2666.99|2665.74|2665.24|283
1758630300000|2025-09-23 12:25:00|2667.11|2666.61|2668.61|2668.11|2669.24|2668.74|2666.99|2666.49|201
1758630600000|2025-09-23 12:30:00|2668.32|2667.82|2667.57|2667.07|2668.57|2668.07|2666.45|2665.95|290
1758630900000|2025-09-23 12:35:00|2667.45|2666.95|2667.7|2667.2|2668.2|2667.7|2666.7|2666.2|192
1758631200000|2025-09-23 12:40:00|2667.78|2667.28|2669.65|2669.15|2669.65|2669.15|2667.28|2666.78|209
1758631500000|2025-09-23 12:45:00|2669.53|2669.03|2670.28|2669.78|2670.28|2669.78|2668.53|2668.03|240
1758631800000|2025-09-23 12:50:00|2670.24|2669.74|2670.36|2669.86|2670.99|2670.49|2669.74|2669.24|226
1758632100000|2025-09-23 12:55:00|2670.49|2669.99|2670.24|2669.74|2670.49|2669.99|2669.24|2668.74|211
1758632400000|2025-09-23 13:00:00|2670.34|2669.84|2670.09|2669.59|2670.84|2670.34|2669.09|2668.59|463
1758632700000|2025-09-23 13:05:00|2669.84|2669.34|2670.84|2670.34|2671.09|2670.59|2668.84|2668.34|649
1758633000000|2025-09-23 13:10:00|2670.88|2670.38|2669.88|2669.38|2671.88|2671.38|2669.75|2669.25|336
1758633300000|2025-09-23 13:15:00|2669.75|2669.25|2669.63|2669.13|2670.88|2670.38|2669.13|2668.63|450
1758633600000|2025-09-23 13:20:00|2669.75|2669.25|2671|2670.5|2671.5|2671|2669.25|2668.75|471
1758633900000|2025-09-23 13:25:00|2671.12|2670.62|2670|2669.5|2671.12|2670.62|2669.5|2669|330
1758634200000|2025-09-23 13:30:00|2669.79|2669.29|2669.29|2668.79|2670.66|2670.16|2668.29|2667.79|587
1758634500000|2025-09-23 13:35:00|2669.41|2668.91|2670.04|2669.54|2671.91|2671.41|2669.29|2668.79|670
1758634800000|2025-09-23 13:40:00|2670.21|2669.71|2671.71|2671.21|2672.46|2671.96|2669.71|2669.21|597
1758635100000|2025-09-23 13:45:00|2671.83|2671.33|2673.96|2673.46|2674.71|2674.21|2671.83|2671.33|634
1758635400000|2025-09-23 13:50:00|2673.9|2673.4|2675.4|2674.9|2675.9|2675.4|2673.65|2673.15|711
1758635700000|2025-09-23 13:55:00|2675.65|2675.15|2676.15|2675.65|2676.52|2676.02|2674.4|2673.9|1206
1758636000000|2025-09-23 14:00:00|2676.09|2675.59|2673.84|2673.34|2676.09|2675.59|2673.09|2672.59|767
1758636300000|2025-09-23 14:05:00|2673.59|2673.09|2676.09|2675.59|2676.09|2675.59|2673.59|2673.09|551
1758636600000|2025-09-23 14:10:00|2676|2675.5|2675|2674.5|2676.5|2676|2674.75|2674.25|687
1758636900000|2025-09-23 14:15:00|2674.75|2674.25|2674.62|2674.12|2675.75|2675.25|2674|2673.5|477
1758637200000|2025-09-23 14:20:00|2674.68|2674.18|2675.68|2675.18|2675.68|2675.18|2673.56|2673.06|544
1758637500000|2025-09-23 14:25:00|2675.56|2675.06|2674.81|2674.31|2675.81|2675.31|2673.93|2673.43|387
1758637800000|2025-09-23 14:30:00|2674.76|2674.26|2675.76|2675.26|2676.51|2676.01|2674.51|2674.01|497
1758638100000|2025-09-23 14:35:00|2675.51|2675.01|2676.26|2675.76|2676.26|2675.76|2673.76|2673.26|441
1758638400000|2025-09-23 14:40:00|2676.15|2675.65|2677.4|2676.9|2677.65|2677.15|2676.15|2675.65|628
1758638700000|2025-09-23 14:45:00|2677.65|2677.15|2678.4|2677.9|2678.4|2677.9|2676.65|2676.15|359
1758639000000|2025-09-23 14:50:00|2678.57|2678.07|2677.32|2676.82|2678.82|2678.32|2675.82|2675.32|577
1758639300000|2025-09-23 14:55:00|2677.44|2676.94|2676.82|2676.32|2678.19|2677.69|2676.57|2676.07|702
1758639600000|2025-09-23 15:00:00|2676.84|2676.34|2674.59|2674.09|2677.09|2676.59|2674.09|2673.59|506
1758639900000|2025-09-23 15:05:00|2674.84|2674.34|2673.71|2673.21|2675.59|2675.09|2673.34|2672.84|368
1758640200000|2025-09-23 15:10:00|2673.72|2673.22|2674.1|2673.6|2675.22|2674.72|2673.6|2673.1|578
1758640500000|2025-09-23 15:15:00|2674.35|2673.85|2673.35|2672.85|2674.6|2674.1|2672.6|2672.1|689
1758640800000|2025-09-23 15:20:00|2673.21|2672.71|2676.58|2675.08|2676.58|2675.83|2672.46|2671.96|1860
1758641100000|2025-09-23 15:25:00|2676.4|2674.9|2675.15|2673.65|2676.58|2675.08|2674.63|2673.13|1358
1758641400000|2025-09-23 15:30:00|2675.16|2673.66|2670.16|2668.76|2675.16|2673.66|2670.03|2668.63|469
1758641700000|2025-09-23 15:35:00|2670.03|2668.63|2668.53|2667.13|2670.41|2669.01|2668.28|2666.88|199
1758642000000|2025-09-23 15:40:00|2668.41|2667.01|2668.91|2667.51|2668.91|2667.51|2667.66|2666.26|2094
1758642300000|2025-09-23 15:45:00|2669.03|2667.63|2668.28|2666.88|2669.03|2667.63|2668.28|2666.88|16
1758642600000|2025-09-23 15:50:00|2668.41|2667.01|2667.91|2666.51|2668.41|2667.01|2667.41|2666.01|39
1758642900000|2025-09-23 15:55:00|2668.03|2666.63|2667.58|2666.08|2668.03|2666.63|2667.16|2665.76|24
1758643200000|2025-09-23 16:00:00|2667.23|2665.73|2667.58|2666.08|2667.58|2666.08|2666.86|2665.36|0
1758643500000|2025-09-23 16:05:00|2667.55|2666.05|2666.39|2664.89|2667.55|2666.05|2666.38|2664.88|0
1758643800000|2025-09-23 16:10:00|2666.4|2664.9|2666.52|2665.02|2666.87|2665.37|2666.06|2664.56|0
1758644100000|2025-09-23 16:15:00|2666.88|2665.38|2667.24|2665.74|2667.24|2665.74|2666.5|2665|0
1758644400000|2025-09-23 16:20:00|2667.42|2665.92|2668.3|2666.8|2668.66|2667.16|2667.42|2665.92|0
1758644700000|2025-09-23 16:25:00|2668.29|2666.79|2668.28|2666.78|2668.65|2667.15|2667.92|2666.42|0
1758645000000|2025-09-23 16:30:00|2668.29|2666.79|2669|2667.5|2669.01|2667.51|2668.27|2666.77|0
1758645300000|2025-09-23 16:35:00|2668.3|2666.8|2668.3|2666.8|2668.66|2667.16|2667.9|2666.4|0
1758645600000|2025-09-23 16:40:00|2668.29|2666.79|2668.47|2666.97|2668.65|2667.15|2667.93|2666.43|0
1758645900000|2025-09-23 16:45:00|2668.64|2667.14|2669.4|2667.9|2669.74|2668.24|2668.29|2666.79|0
1758646200000|2025-09-23 16:50:00|2669.41|2667.91|2669.38|2667.88|2669.41|2667.91|2669.03|2667.53|0
1758646500000|2025-09-23 16:55:00|2669.2|2667.7|2668.63|2667.13|2669.2|2667.7|2668.26|2666.76|0
1758646800000|2025-09-23 17:00:00|2668.99|2667.49|2667.89|2666.39|2668.99|2667.49|2667.88|2666.38|0
1758647100000|2025-09-23 17:05:00|2667.88|2666.38|2668.62|2667.12|2668.63|2667.13|2667.88|2666.38|0
1758647400000|2025-09-23 17:10:00|2668.27|2666.77|2668.24|2666.74|2668.27|2666.77|2667.88|2666.38|0
1758647700000|2025-09-23 17:15:00|2668.06|2666.56|2667.52|2666.02|2668.24|2666.74|2667.52|2666.02|0
1758648000000|2025-09-23 17:20:00|2667.87|2666.37|2667.86|2666.36|2668.24|2666.74|2667.5|2666|0
1758648300000|2025-09-23 17:25:00|2667.87|2666.37|2666.03|2664.53|2667.87|2666.37|2666.03|2664.53|0
1758648600000|2025-09-23 17:30:00|2666.04|2664.54|2665.65|2664.15|2666.22|2664.72|2665.65|2664.15|0
1758648900000|2025-09-23 17:35:00|2665.66|2664.16|2663.46|2661.96|2665.66|2664.16|2663.45|2661.95|0
1758649200000|2025-09-23 17:40:00|2663.82|2662.32|2661.64|2660.14|2663.82|2662.32|2661.24|2659.74|0
1758649500000|2025-09-23 17:45:00|2661.65|2660.15|2663.49|2661.99|2663.49|2661.99|2661.27|2659.77|0
1758649800000|2025-09-23 17:50:00|2663.48|2661.98|2662.75|2661.25|2663.49|2661.99|2662.39|2660.89|0
1758650100000|2025-09-23 17:55:00|2662.74|2661.24|2663.1|2661.6|2663.13|2661.63|2662.37|2660.87|0
1758650400000|2025-09-23 18:00:00|2663.09|2661.59|2662.72|2661.22|2663.47|2661.97|2662.37|2660.87|0
1758650700000|2025-09-23 18:05:00|2662.73|2661.23|2662.74|2661.24|2663.44|2661.94|2662.35|2660.85|0
1758651000000|2025-09-23 18:10:00|2662.75|2661.25|2661.81|2660.31|2663.1|2661.6|2661.46|2659.96|0
1758651300000|2025-09-23 18:15:00|2661.82|2660.32|2661.34|2659.84|2661.82|2660.32|2661.03|2659.53|0
1758651600000|2025-09-23 18:20:00|2661.7|2660.2|2661.76|2660.26|2662.12|2660.62|2661.34|2659.84|0
1758651900000|2025-09-23 18:25:00|2662.11|2660.61|2662.84|2661.34|2663.56|2662.06|2662.11|2660.61|0
1758652200000|2025-09-23 18:30:00|2662.83|2661.33|2663.95|2662.45|2663.96|2662.46|2662.83|2661.33|0
1758652500000|2025-09-23 18:35:00|2663.96|2662.46|2663.58|2662.08|2664.32|2662.82|2663.23|2661.73|0
1758652800000|2025-09-23 18:40:00|2663.59|2662.09|2663.24|2661.74|2663.95|2662.45|2662.89|2661.39|0
1758653100000|2025-09-23 18:45:00|2663.23|2661.73|2662.88|2661.38|2663.61|2662.11|2662.87|2661.37|0
1758653400000|2025-09-23 18:50:00|2662.87|2661.37|2662.16|2660.66|2662.88|2661.38|2662.15|2660.65|0
1758653700000|2025-09-23 18:55:00|2662.17|2660.67|2661.27|2659.77|2662.52|2661.02|2660.91|2659.41|0
1758654000000|2025-09-23 19:00:00|2661.31|2659.81|2660.62|2659.12|2662.05|2660.55|2660.61|2659.11|0
1758654300000|2025-09-23 19:05:00|2660.61|2659.11|2658.82|2657.32|2660.63|2659.13|2658.81|2657.31|0
1758654600000|2025-09-23 19:10:00|2658.83|2657.33|2658.81|2657.31|2659.53|2658.03|2658.1|2656.6|0
1758654900000|2025-09-23 19:15:00|2659.17|2657.67|2659.91|2658.41|2659.91|2658.41|2658.81|2657.31|0
1758655200000|2025-09-23 19:20:00|2660.26|2658.76|2659.89|2658.39|2660.27|2658.77|2659.16|2657.66|0
1758655500000|2025-09-23 19:25:00|2659.88|2658.38|2659.88|2658.38|2659.89|2658.39|2659.16|2657.66|0
1758655800000|2025-09-23 19:30:00|2659.89|2658.39|2660.68|2659.18|2660.68|2659.18|2659.52|2658.02|0
1758656100000|2025-09-23 19:35:00|2660.67|2659.17|2661.04|2659.54|2661.04|2659.54|2660.32|2658.82|0
1758656400000|2025-09-23 19:40:00|2661.05|2659.55|2661.41|2659.91|2661.76|2660.26|2661.03|2659.53|0
1758656700000|2025-09-23 19:45:00|2661.42|2659.92|2661.06|2659.56|2661.78|2660.28|2660.68|2659.18|0
1758657000000|2025-09-23 19:50:00|2661.05|2659.55|2661.79|2660.29|2662.16|2660.66|2661.05|2659.55|0
1758657300000|2025-09-23 19:55:00|2661.8|2660.3|2661.62|2660.12|2662.15|2660.65|2661.06|2659.56|0
1758657600000|2025-09-23 20:00:00|2662.33|2660.83|2662.47|2660.97|2662.84|2661.34|2661.45|2659.95|0
1758657900000|2025-09-23 20:05:00|2662.4|2660.9|2662.42|2660.92|2662.8|2661.3|2662.06|2660.56|0
1758658200000|2025-09-23 20:10:00|2662.39|2660.89|2662.24|2660.74|2662.46|2660.96|2662.06|2660.56|0
1758658500000|2025-09-23 20:15:00|2662.25|2660.75|2661.99|2660.49|2662.32|2660.82|2661.99|2660.49|0
1758658800000|2025-09-23 20:20:00|2662.06|2660.56|2661.99|2660.49|2662.35|2660.85|2661.92|2660.42|0
1758659100000|2025-09-23 20:25:00|2661.92|2660.42|2662.43|2660.93|2662.5|2661|2661.92|2660.42|0
1758659400000|2025-09-23 20:30:00|2662.42|2660.92|2662.02|2660.52|2662.46|2660.96|2661.88|2660.38|0
1758659700000|2025-09-23 20:35:00|2662.03|2660.53|2662.28|2660.78|2662.43|2660.93|2661.84|2660.34|0
1758660000000|2025-09-23 20:40:00|2662.35|2660.85|2662.13|2660.63|2662.42|2660.92|2662.1|2660.6|0
1758660300000|2025-09-23 20:45:00|2662.14|2660.64|2661.95|2660.45|2662.28|2660.78|2661.84|2660.34|0
1758660600000|2025-09-23 20:50:00|2662.02|2660.52|2662.02|2660.52|2662.06|2660.56|2661.81|2660.31|0
1758660900000|2025-09-23 20:55:00|2662.03|2660.53|2662.21|2660.71|2662.46|2660.96|2662.02|2660.52|0
1758661200000|2025-09-23 21:00:00|2662.2|2660.7|2663.13|2661.63|2663.2|2661.7|2662.1|2660.6|0
1758661500000|2025-09-23 21:05:00|2663.12|2661.62|2663.05|2661.55|2663.42|2661.92|2662.8|2661.3|0
1758661800000|2025-09-23 21:10:00|2663.09|2661.59|2663.23|2661.73|2663.34|2661.84|2663.01|2661.51|0
1758662100000|2025-09-23 21:15:00|2663.22|2661.72|2663.23|2661.73|2663.38|2661.88|2662.9|2661.4|0
1758662400000|2025-09-23 21:20:00|2663.12|2661.62|2663.34|2661.84|2663.34|2661.84|2663.12|2661.62|0
1758662700000|2025-09-23 21:25:00|2663.35|2661.85|2663.37|2661.87|2663.67|2662.17|2663.29|2661.79|0
1758663000000|2025-09-23 21:30:00|2663.36|2661.86|2663.58|2662.08|2663.58|2662.08|2663.26|2661.76|0
1758663300000|2025-09-23 21:35:00|2663.51|2662.01|2663.44|2661.94|2663.58|2662.08|2663.44|2661.94|0
1758663600000|2025-09-23 21:40:00|2663.47|2661.97|2663.33|2661.83|2663.55|2662.05|2663.29|2661.79|0
1758663900000|2025-09-23 21:45:00|2663.29|2661.79|2663.18|2661.68|2663.29|2661.79|2663.18|2661.68|0
1758664200000|2025-09-23 21:50:00|2663.15|2661.65|2663.15|2661.65|2663.15|2661.65|2663.11|2661.61|0
1758664500000|2025-09-23 21:55:00|2663.11|2661.61|2663.22|2661.72|2663.22|2661.72|2662.82|2661.32|0
1758664800000|2025-09-23 22:00:00|2663.21|2661.71|2663.4|2661.9|2663.47|2661.97|2662.6|2661.1|0
1758665100000|2025-09-23 22:05:00|2663.44|2661.94|2663.77|2662.27|2663.87|2662.37|2663.29|2661.79|0
1758665400000|2025-09-23 22:10:00|2663.73|2662.23|2663.58|2662.08|2664.17|2662.67|2663.44|2661.94|0
1758665700000|2025-09-23 22:15:00|2663.55|2662.05|2663.33|2661.83|2663.58|2662.08|2663.18|2661.68|0
1758666000000|2025-09-23 22:20:00|2663.29|2661.79|2662.97|2661.47|2663.51|2662.01|2662.93|2661.43|0
1758666300000|2025-09-23 22:25:00|2663.04|2661.54|2662.82|2661.32|2663.07|2661.57|2662.78|2661.28|0
1758666600000|2025-09-23 22:30:00|2662.89|2661.39|2663.11|2661.61|2663.22|2661.72|2662.86|2661.36|0
1758666900000|2025-09-23 22:35:00|2663.15|2661.65|2663|2661.5|2663.15|2661.65|2662.93|2661.43|0
1758667200000|2025-09-23 22:40:00|2662.96|2661.46|2663.15|2661.65|2663.44|2661.94|2662.93|2661.43|0
1758667500000|2025-09-23 22:45:00|2663.11|2661.61|2663.55|2662.05|2663.55|2662.05|2663.11|2661.61|0
1758667800000|2025-09-23 22:50:00|2663.51|2662.01|2663.18|2661.68|2663.69|2662.19|2663.18|2661.68|0
1758668100000|2025-09-23 22:55:00|2663.22|2661.72|2663.22|2661.72|2663.37|2661.87|2663.18|2661.68|0
1758668400000|2025-09-23 23:00:00|2663.26|2661.76|2663.48|2661.98|2663.51|2662.01|2663.15|2661.65|0
1758668700000|2025-09-23 23:05:00|2663.47|2661.97|2663.44|2661.94|2663.48|2661.98|2663.33|2661.83|0
1758669000000|2025-09-23 23:10:00|2663.47|2661.97|2663.15|2661.65|2663.47|2661.97|2662.97|2661.47|0
1758669300000|2025-09-23 23:15:00|2663.18|2661.68|2663.22|2661.72|2663.47|2661.97|2663.18|2661.68|0
1758669600000|2025-09-23 23:20:00|2663.15|2661.65|2663.18|2661.68|2663.22|2661.72|2663.11|2661.61|0
1758669900000|2025-09-23 23:25:00|2663.19|2661.69|2663.18|2661.68|2663.29|2661.79|2663.11|2661.61|0
1758670200000|2025-09-23 23:30:00|2663.22|2661.72|2663.08|2661.58|2663.22|2661.72|2663.04|2661.54|0
1758670500000|2025-09-23 23:35:00|2663.09|2661.59|2662.98|2661.48|2663.16|2661.66|2662.87|2661.37|0
1758670800000|2025-09-23 23:40:00|2663.05|2661.55|2662.9|2661.4|2663.08|2661.58|2662.9|2661.4|0
1758671100000|2025-09-23 23:45:00|2662.87|2661.37|2662.94|2661.44|2663.08|2661.58|2662.87|2661.37|0
1758671400000|2025-09-23 23:50:00|2663.01|2661.51|2662.79|2661.29|2663.05|2661.55|2662.76|2661.26|0
1758671700000|2025-09-23 23:55:00|2662.8|2661.3|2662.83|2661.33|2662.9|2661.4|2662.65|2661.15|0
1758672000000|2025-09-24 00:00:00|2662.76|2661.26|2662.54|2661.04|2662.9|2661.4|2662.36|2660.86|0
1758672300000|2025-09-24 00:05:00|2662.57|2661.07|2661.48|2659.98|2662.65|2661.15|2661.23|2659.73|0
1758672600000|2025-09-24 00:10:00|2661.52|2660.02|2661.88|2660.38|2662.18|2660.68|2661.52|2660.02|0
1758672900000|2025-09-24 00:15:00|2660.15|2658.65|2661.19|2659.69|2661.2|2659.7|2659.79|2658.29|0
1758673200000|2025-09-24 00:20:00|2661.2|2659.7|2661.92|2660.42|2661.92|2660.42|2661.19|2659.69|0
1758673500000|2025-09-24 00:25:00|2661.93|2660.43|2662.12|2660.62|2662.29|2660.79|2661.93|2660.43|0
1758673800000|2025-09-24 00:30:00|2661.94|2660.44|2661.57|2660.07|2662.3|2660.8|2661.57|2660.07|0
1758674100000|2025-09-24 00:35:00|2661.58|2660.08|2661.75|2660.25|2661.93|2660.43|2661.56|2660.06|0
1758674400000|2025-09-24 00:40:00|2661.57|2660.07|2661.93|2660.43|2661.93|2660.43|2661.57|2660.07|0
1758674700000|2025-09-24 00:45:00|2661.94|2660.44|2662.29|2660.79|2662.3|2660.8|2661.93|2660.43|0
1758675000000|2025-09-24 00:50:00|2662.11|2660.61|2661.93|2660.43|2662.29|2660.79|2661.93|2660.43|0
1758675300000|2025-09-24 00:55:00|2661.94|2660.44|2661.76|2660.26|2661.94|2660.44|2661.58|2660.08|0
1758675600000|2025-09-24 01:00:00|2661.58|2660.08|2661.57|2660.07|2661.94|2660.44|2661.57|2660.07|0
1758675900000|2025-09-24 01:05:00|2661.93|2660.43|2661.57|2660.07|2661.93|2660.43|2661.57|2660.07|0
1758676200000|2025-09-24 01:10:00|2661.75|2660.25|2661.93|2660.43|2661.93|2660.43|2661.57|2660.07|0
1758676500000|2025-09-24 01:15:00|2661.92|2660.42|2661.21|2659.71|2661.92|2660.42|2661.2|2659.7|0
1758676800000|2025-09-24 01:20:00|2661.2|2659.7|2660.85|2659.35|2661.21|2659.71|2660.84|2659.34|0
1758677100000|2025-09-24 01:25:00|2660.86|2659.36|2661.69|2660.19|2661.7|2660.2|2660.85|2659.35|0
1758677400000|2025-09-24 01:30:00|2661.7|2660.2|2661.34|2659.84|2662.06|2660.56|2661.33|2659.83|0
1758677700000|2025-09-24 01:35:00|2661.33|2659.83|2661.34|2659.84|2661.69|2660.19|2661.33|2659.83|0
1758678000000|2025-09-24 01:40:00|2661.52|2660.02|2661.69|2660.19|2661.7|2660.2|2661.34|2659.84|0
1758678300000|2025-09-24 01:45:00|2661.7|2660.2|2662.04|2660.54|2662.05|2660.55|2661.69|2660.19|0
1758678600000|2025-09-24 01:50:00|2662.05|2660.55|2662.03|2660.53|2662.22|2660.72|2661.68|2660.18|0
1758678900000|2025-09-24 01:55:00|2661.85|2660.35|2662.04|2660.54|2662.04|2660.54|2661.67|2660.17|0
1758679200000|2025-09-24 02:00:00|2662.03|2660.53|2662.38|2660.88|2662.39|2660.89|2662.03|2660.53|0
1758679500000|2025-09-24 02:05:00|2662.39|2660.89|2662.39|2660.89|2662.74|2661.24|2662.38|2660.88|0
1758679800000|2025-09-24 02:10:00|2662.57|2661.07|2662.37|2660.87|2662.75|2661.25|2662.37|2660.87|0
1758680100000|2025-09-24 02:15:00|2662.2|2660.7|2662.38|2660.88|2662.38|2660.88|2662.02|2660.52|0
1758680400000|2025-09-24 02:20:00|2662.37|2660.87|2662.38|2660.88|2662.38|2660.88|2662.02|2660.52|0
1758680700000|2025-09-24 02:25:00|2662.2|2660.7|2662.74|2661.24|2662.74|2661.24|2662.2|2660.7|0
1758681000000|2025-09-24 02:30:00|2663.09|2661.59|2662.74|2661.24|2663.1|2661.6|2662.74|2661.24|0
1758681300000|2025-09-24 02:35:00|2662.75|2661.25|2662.73|2661.23|2662.75|2661.25|2662.73|2661.23|0
1758681600000|2025-09-24 02:40:00|2662.74|2661.24|2662.74|2661.24|2663.1|2661.6|2662.73|2661.23|0
1758681900000|2025-09-24 02:45:00|2662.92|2661.42|2662.75|2661.25|2663.11|2661.61|2662.74|2661.24|0
1758682500000|2025-09-24 02:55:00|2662.57|2661.07|2662.75|2661.25|2662.75|2661.25|2662.39|2660.89|0
1758682800000|2025-09-24 03:00:00|2662.74|2661.24|2662.75|2661.25|2662.75|2661.25|2662.74|2661.24|0
1758683100000|2025-09-24 03:05:00|2662.76|2661.26|2663.11|2661.61|2663.11|2661.61|2662.75|2661.25|0
1758683400000|2025-09-24 03:10:00|2663.1|2661.6|2663.11|2661.61|2663.11|2661.61|2663.1|2661.6|0
1758683700000|2025-09-24 03:15:00|2663.1|2661.6|2662.75|2661.25|2663.1|2661.6|2662.75|2661.25|0
1758684000000|2025-09-24 03:20:00|2662.76|2661.26|2662.75|2661.25|2663.11|2661.61|2662.75|2661.25|0
1758684300000|2025-09-24 03:25:00|2662.4|2660.9|2662.75|2661.25|2662.75|2661.25|2662.4|2660.9|0
1758684600000|2025-09-24 03:30:00|2662.74|2661.24|2662.74|2661.24|2662.74|2661.24|2662.74|2661.24|0
1758684900000|2025-09-24 03:35:00|2663.09|2661.59|2662.74|2661.24|2663.1|2661.6|2662.73|2661.23|0
1758685200000|2025-09-24 03:40:00|2662.73|2661.23|2663.09|2661.59|2663.1|2661.6|2662.73|2661.23|0
1758685500000|2025-09-24 03:45:00|2663.1|2661.6|2662.92|2661.42|2663.1|2661.6|2662.74|2661.24|0
1758685800000|2025-09-24 03:50:00|2662.74|2661.24|2662.8|2661.3|2663.08|2661.58|2662.72|2661.22|0
1758686100000|2025-09-24 03:55:00|2662.81|2661.31|2662.81|2661.31|2662.81|2661.31|2662.81|2661.31|0
1758686400000|2025-09-24 04:00:00|2663.16|2661.66|2663.16|2661.66|2663.17|2661.67|2662.81|2661.31|0
1758686700000|2025-09-24 04:05:00|2662.98|2661.48|2662.8|2661.3|2663.16|2661.66|2662.8|2661.3|0
1758687000000|2025-09-24 04:10:00|2662.81|2661.31|2662.45|2660.95|2662.81|2661.31|2662.45|2660.95|0
1758687300000|2025-09-24 04:15:00|2662.62|2661.12|2662.63|2661.13|2662.81|2661.31|2662.45|2660.95|0
1758687600000|2025-09-24 04:20:00|2662.81|2661.31|2662.45|2660.95|2662.81|2661.31|2662.45|2660.95|0
1758687900000|2025-09-24 04:25:00|2662.81|2661.31|2662.64|2661.14|2662.81|2661.31|2662.45|2660.95|0
1758688200000|2025-09-24 04:30:00|2662.82|2661.32|2662.46|2660.96|2662.82|2661.32|2662.46|2660.96|0
1758688500000|2025-09-24 04:35:00|2662.28|2660.78|2662.45|2660.95|2662.46|2660.96|2662.1|2660.6|0
1758688800000|2025-09-24 04:40:00|2662.46|2660.96|2662.46|2660.96|2662.46|2660.96|2662.45|2660.95|0
1758689100000|2025-09-24 04:45:00|2662.47|2660.97|2662.47|2660.97|2662.47|2660.97|2662.46|2660.96|0
1758689400000|2025-09-24 04:50:00|2662.64|2661.14|2662.82|2661.32|2662.82|2661.32|2662.64|2661.14|0
1758689700000|2025-09-24 04:55:00|2662.65|2661.15|2662.47|2660.97|2662.82|2661.32|2662.47|2660.97|0
1758690000000|2025-09-24 05:00:00|2662.83|2661.33|2662.47|2660.97|2662.83|2661.33|2662.47|2660.97|0
1758690300000|2025-09-24 05:05:00|2662.46|2660.96|2662.09|2660.59|2662.46|2660.96|2661.75|2660.25|0
1758690600000|2025-09-24 05:10:00|2662.44|2660.94|2662.81|2661.31|2662.81|2661.31|2662.44|2660.94|0
1758690900000|2025-09-24 05:15:00|2662.8|2661.3|2663.08|2661.58|2663.08|2661.58|2662.8|2661.3|0
1758691200000|2025-09-24 05:20:00|2662.73|2661.23|2663.08|2661.58|2663.08|2661.58|2662.73|2661.23|0
1758691500000|2025-09-24 05:25:00|2662.73|2661.23|2663.51|2662.01|2663.51|2662.01|2662.72|2661.22|0
1758691800000|2025-09-24 05:30:00|2663.5|2662|2663.13|2661.63|2663.5|2662|2662.78|2661.28|0
1758692100000|2025-09-24 05:35:00|2663.14|2661.64|2664.2|2662.7|2664.2|2662.7|2663.14|2661.64|0
1758692400000|2025-09-24 05:40:00|2664.56|2663.06|2664.21|2662.71|2664.56|2663.06|2664.2|2662.7|0
1758692700000|2025-09-24 05:45:00|2664.56|2663.06|2664.56|2663.06|2664.92|2663.42|2664.56|2663.06|0
1758693000000|2025-09-24 05:50:00|2665.27|2663.77|2665.76|2664.26|2665.76|2664.26|2664.92|2663.42|0
1758693300000|2025-09-24 05:55:00|2665.77|2664.27|2666.33|2664.83|2666.33|2664.83|2665.42|2663.92|0
1758693600000|2025-09-24 06:00:00|2665.98|2664.48|2666.25|2664.75|2667.75|2666.25|2665.98|2664.48|0
1758693900000|2025-09-24 06:05:00|2666.3|2664.8|2666.28|2664.78|2666.31|2664.81|2665.56|2664.06|0
1758694200000|2025-09-24 06:10:00|2665.92|2664.42|2666.99|2665.49|2667.34|2665.84|2665.92|2664.42|0
1758694500000|2025-09-24 06:15:00|2667.16|2665.66|2667.78|2666.28|2668.49|2666.99|2666.99|2665.49|0
1758694800000|2025-09-24 06:20:00|2668.13|2666.63|2666.38|2664.88|2668.13|2666.63|2666.02|2664.52|0
1758695100000|2025-09-24 06:25:00|2666.37|2664.87|2665.95|2664.45|2666.73|2665.23|2665.59|2664.09|0
1758695400000|2025-09-24 06:30:00|2665.6|2664.1|2666.92|2665.52|2668.55|2667.15|2665.59|2664.09|4
1758695700000|2025-09-24 06:35:00|2667.17|2665.77|2667.42|2666.02|2667.42|2666.02|2666.92|2665.52|3
1758696000000|2025-09-24 06:40:00|2667.17|2665.77|2669.05|2667.65|2669.55|2668.15|2667.17|2665.77|24
1758696300000|2025-09-24 06:45:00|2668.92|2667.52|2669.05|2667.65|2669.17|2667.77|2668.67|2667.27|1
1758696600000|2025-09-24 06:50:00|2668.92|2667.52|2668.67|2667.27|2668.92|2667.52|2668.67|2667.27|2
1758696900000|2025-09-24 06:55:00|2668.72|2667.22|2668.97|2667.47|2668.97|2667.47|2668.36|2666.86|0
1758697200000|2025-09-24 07:00:00|2668.61|2667.11|2658.97|2658.47|2668.63|2667.13|2657.85|2657.35|2936
1758697500000|2025-09-24 07:05:00|2659.22|2658.72|2657.35|2656.85|2660.6|2660.1|2656.85|2656.35|1873
1758697800000|2025-09-24 07:10:00|2656.97|2656.47|2655.22|2654.72|2659.6|2659.1|2654.72|2654.22|1242
1758698100000|2025-09-24 07:15:00|2655.6|2655.1|2657.72|2657.22|2658.47|2657.97|2655.35|2654.85|1009
1758698400000|2025-09-24 07:20:00|2657.81|2657.31|2656.69|2656.19|2659.69|2659.19|2655.44|2654.94|882
1758698700000|2025-09-24 07:25:00|2656.81|2656.31|2654.19|2653.69|2656.94|2656.44|2653.69|2653.19|907
1758699000000|2025-09-24 07:30:00|2654.42|2653.92|2655.42|2654.92|2655.54|2655.04|2652.67|2652.17|1093
1758699300000|2025-09-24 07:35:00|2655.29|2654.79|2656.17|2655.67|2656.42|2655.92|2653.79|2653.29|766
1758699600000|2025-09-24 07:40:00|2656.43|2655.93|2655.8|2655.3|2656.55|2656.05|2655.43|2654.93|595
1758699900000|2025-09-24 07:45:00|2655.93|2655.43|2659.18|2658.68|2659.43|2658.93|2655.18|2654.68|678
1758700200000|2025-09-24 07:50:00|2659.36|2658.86|2655.98|2655.48|2659.73|2659.23|2655.98|2655.48|538
1758700500000|2025-09-24 07:55:00|2655.86|2655.36|2657.86|2657.36|2657.98|2657.48|2655.86|2655.36|324
1758700800000|2025-09-24 08:00:00|2657.99|2657.49|2655.49|2654.99|2658.36|2657.86|2654.99|2654.49|559
1758701100000|2025-09-24 08:05:00|2655.24|2654.74|2657.99|2657.49|2659.24|2658.74|2655.24|2654.74|494
1758701400000|2025-09-24 08:10:00|2657.96|2657.46|2658.33|2657.83|2660.33|2659.83|2657.96|2657.46|278
1758701700000|2025-09-24 08:15:00|2658.21|2657.71|2658.96|2658.46|2659.46|2658.96|2656.33|2655.83|279
1758702000000|2025-09-24 08:20:00|2658.81|2658.31|2659.18|2658.68|2659.31|2658.81|2657.43|2656.93|306
1758702300000|2025-09-24 08:25:00|2659.31|2658.81|2658.31|2657.81|2659.81|2659.31|2658.06|2657.56|268
1758702600000|2025-09-24 08:30:00|2658.32|2657.82|2659.57|2659.07|2660.07|2659.57|2657.94|2657.44|374
1758702900000|2025-09-24 08:35:00|2659.44|2658.94|2660.07|2659.57|2661.19|2660.69|2659.32|2658.82|315
1758703200000|2025-09-24 08:40:00|2660.01|2659.51|2658.51|2658.01|2660.26|2659.76|2658.51|2658.01|335
1758703500000|2025-09-24 08:45:00|2658.63|2658.13|2660.13|2659.63|2660.13|2659.63|2657.76|2657.26|341
1758703800000|2025-09-24 08:50:00|2660.16|2659.66|2657.29|2656.79|2660.29|2659.79|2657.04|2656.54|346
1758704100000|2025-09-24 08:55:00|2657.41|2656.91|2657.79|2657.29|2659.54|2659.04|2657.29|2656.79|350
1758704400000|2025-09-24 09:00:00|2657.82|2657.32|2657.57|2657.07|2658.57|2658.07|2656.32|2655.82|375
1758704700000|2025-09-24 09:05:00|2657.32|2656.82|2658.07|2657.57|2658.82|2658.32|2657.32|2656.82|304
1758705000000|2025-09-24 09:10:00|2658.08|2657.58|2660.2|2659.7|2660.33|2659.83|2657.58|2657.08|293
1758705300000|2025-09-24 09:15:00|2660.33|2659.83|2660.58|2660.08|2661.58|2661.08|2659.58|2659.08|316
1758705600000|2025-09-24 09:20:00|2660.43|2659.93|2658.93|2658.43|2660.55|2660.05|2658.18|2657.68|279
1758705900000|2025-09-24 09:25:00|2659.05|2658.55|2659.68|2659.18|2660.18|2659.68|2658.18|2657.68|300
1758706200000|2025-09-24 09:30:00|2660.03|2659.53|2659.78|2659.28|2660.53|2660.03|2659.03|2658.53|245
1758706500000|2025-09-24 09:35:00|2659.53|2659.03|2657.78|2657.28|2660.28|2659.78|2657.78|2657.28|246
1758706800000|2025-09-24 09:40:00|2657.65|2657.15|2657.02|2656.52|2658.4|2657.9|2656.65|2656.15|343
1758707100000|2025-09-24 09:45:00|2657.15|2656.65|2657.9|2657.4|2658.15|2657.65|2657.15|2656.65|215
1758707400000|2025-09-24 09:50:00|2657.8|2657.3|2656.8|2656.3|2657.8|2657.3|2656.8|2656.3|218
1758707700000|2025-09-24 09:55:00|2656.55|2656.05|2658.05|2657.55|2658.05|2657.55|2656.55|2656.05|166
1758708000000|2025-09-24 10:00:00|2658.09|2657.59|2657.59|2657.09|2658.09|2657.59|2656.21|2655.71|229
1758708300000|2025-09-24 10:05:00|2657.46|2656.96|2658.09|2657.59|2658.09|2657.59|2657.34|2656.84|138
1758708600000|2025-09-24 10:10:00|2657.99|2657.49|2657.74|2657.24|2658.36|2657.86|2657.49|2656.99|135
1758708900000|2025-09-24 10:15:00|2657.99|2657.49|2658.11|2657.61|2658.74|2658.24|2657.74|2657.24|147
1758709200000|2025-09-24 10:20:00|2658.04|2657.54|2657.67|2657.17|2658.42|2657.92|2657.17|2656.67|134
1758709500000|2025-09-24 10:25:00|2657.54|2657.04|2656.54|2656.04|2657.67|2657.17|2656.42|2655.92|154
1758709800000|2025-09-24 10:30:00|2656.73|2656.23|2655.11|2654.61|2657.11|2656.61|2654.61|2654.11|256
1758710100000|2025-09-24 10:35:00|2655.36|2654.86|2654.86|2654.36|2655.61|2655.11|2654.36|2653.86|191
1758710400000|2025-09-24 10:40:00|2654.97|2654.47|2655.72|2655.22|2656.22|2655.72|2654.84|2654.34|137
1758710700000|2025-09-24 10:45:00|2655.97|2655.47|2656.22|2655.72|2657.09|2656.59|2655.97|2655.47|145
1758711000000|2025-09-24 10:50:00|2655.92|2655.42|2656.67|2656.17|2657.42|2656.92|2655.92|2655.42|162
1758711300000|2025-09-24 10:55:00|2656.42|2655.92|2655.54|2655.04|2656.67|2656.17|2655.17|2654.67|233
1758711600000|2025-09-24 11:00:00|2655.64|2655.14|2654.27|2653.77|2655.64|2655.14|2654.14|2653.64|464
1758711900000|2025-09-24 11:05:00|2654.52|2654.02|2653.52|2653.02|2654.52|2654.02|2653.27|2652.77|167
1758712200000|2025-09-24 11:10:00|2653.69|2653.19|2651.94|2651.44|2653.94|2653.44|2651.94|2651.44|343
1758712500000|2025-09-24 11:15:00|2652.06|2651.56|2650.94|2650.44|2652.19|2651.69|2650.94|2650.44|239
1758712800000|2025-09-24 11:20:00|2650.82|2650.32|2650.07|2649.57|2650.94|2650.44|2649.57|2649.07|261
1758713100000|2025-09-24 11:25:00|2649.82|2649.32|2648.32|2647.82|2649.82|2649.32|2647.82|2647.32|320
1758713400000|2025-09-24 11:30:00|2648.52|2648.02|2648.77|2648.27|2649.02|2648.52|2646.89|2646.39|371
1758713700000|2025-09-24 11:35:00|2648.52|2648.02|2648.27|2647.77|2648.77|2648.27|2647.52|2647.02|297
1758714000000|2025-09-24 11:40:00|2648.13|2647.63|2647.25|2646.75|2648.13|2647.63|2646.38|2645.88|331
1758714300000|2025-09-24 11:45:00|2647.38|2646.88|2644.88|2644.38|2648|2647.5|2644.88|2644.38|526
1758714600000|2025-09-24 11:50:00|2645|2644.5|2645.88|2645.38|2646.13|2645.63|2644.13|2643.63|622
1758714900000|2025-09-24 11:55:00|2646.13|2645.63|2647.38|2646.88|2648.13|2647.63|2645.88|2645.38|555
1758715200000|2025-09-24 12:00:00|2647|2646.5|2648.75|2648.25|2649.25|2648.75|2646.75|2646.25|583
1758715500000|2025-09-24 12:05:00|2649|2648.5|2648.37|2647.87|2649|2648.5|2647.25|2646.75|456
1758715800000|2025-09-24 12:10:00|2648.63|2648.13|2648.01|2647.51|2648.88|2648.38|2647.01|2646.51|441
1758716100000|2025-09-24 12:15:00|2647.76|2647.26|2646.26|2645.76|2648.01|2647.51|2645.76|2645.26|335
1758716400000|2025-09-24 12:20:00|2646.49|2645.99|2650.49|2649.99|2650.74|2650.24|2646.24|2645.74|676
1758716700000|2025-09-24 12:25:00|2650.61|2650.11|2649.49|2648.99|2650.61|2650.11|2648.74|2648.24|428
1758717000000|2025-09-24 12:30:00|2649.36|2648.86|2648.98|2648.48|2650.48|2649.98|2647.61|2647.11|381
1758717300000|2025-09-24 12:35:00|2649.11|2648.61|2650.11|2649.61|2650.36|2649.86|2648.36|2647.86|292
1758717600000|2025-09-24 12:40:00|2650.13|2649.63|2647.63|2647.13|2651.38|2650.88|2647.38|2646.88|325
1758717900000|2025-09-24 12:45:00|2647.38|2646.88|2646.88|2646.38|2648.63|2648.13|2646.75|2646.25|304
1758718200000|2025-09-24 12:50:00|2646.75|2646.25|2645|2644.5|2646.75|2646.25|2644.75|2644.25|324
1758718500000|2025-09-24 12:55:00|2644.87|2644.37|2645.75|2645.25|2646.5|2646|2644.75|2644.25|293
1758718800000|2025-09-24 13:00:00|2645.56|2645.06|2645.06|2644.56|2646.43|2645.93|2644.56|2644.06|441
1758719100000|2025-09-24 13:05:00|2645.31|2644.81|2645.68|2645.18|2646.31|2645.81|2644.81|2644.31|317
1758719400000|2025-09-24 13:10:00|2645.82|2645.32|2647.45|2646.95|2648.57|2648.07|2645.82|2645.32|441
1758719700000|2025-09-24 13:15:00|2647.57|2647.07|2646.95|2646.45|2648.2|2647.7|2645.95|2645.45|331
1758720000000|2025-09-24 13:20:00|2646.8|2646.3|2645.8|2645.3|2647.3|2646.8|2645.8|2645.3|328
1758720300000|2025-09-24 13:25:00|2646.05|2645.55|2645.8|2645.3|2646.67|2646.17|2645.55|2645.05|328
1758720600000|2025-09-24 13:30:00|2646|2645.5|2650.25|2649.75|2650.25|2649.75|2645|2644.5|621
1758720900000|2025-09-24 13:35:00|2650.5|2650|2649.37|2648.87|2650.5|2650|2648.5|2648|479
1758721200000|2025-09-24 13:40:00|2649.19|2648.69|2647.57|2647.07|2650.32|2649.82|2647.07|2646.57|710
1758721500000|2025-09-24 13:45:00|2647.69|2647.19|2646.07|2645.57|2648.44|2647.94|2645.69|2645.19|598
1758721800000|2025-09-24 13:50:00|2646.13|2645.63|2645.5|2645|2647.13|2646.63|2644.25|2643.75|680
1758722100000|2025-09-24 13:55:00|2645.63|2645.13|2644.75|2644.25|2645.63|2645.13|2643.38|2642.88|725
1758722400000|2025-09-24 14:00:00|2644.86|2644.36|2643.99|2643.49|2644.99|2644.49|2642.49|2641.99|960
1758722700000|2025-09-24 14:05:00|2644.24|2643.74|2644.36|2643.86|2645.24|2644.74|2643.49|2642.99|768
1758723000000|2025-09-24 14:10:00|2644.14|2643.64|2644.39|2643.89|2645.02|2644.52|2643.02|2642.52|681
1758723300000|2025-09-24 14:15:00|2644.52|2644.02|2646.52|2646.02|2646.52|2646.02|2642.52|2642.02|582
1758723600000|2025-09-24 14:20:00|2646.51|2646.01|2645.13|2644.63|2647.01|2646.51|2644.01|2643.51|781
1758723900000|2025-09-24 14:25:00|2645.26|2644.76|2645.88|2645.38|2646.01|2645.51|2643.51|2643.01|669
1758724200000|2025-09-24 14:30:00|2645.78|2645.28|2646.91|2646.41|2646.91|2646.41|2645.16|2644.66|470
1758724500000|2025-09-24 14:35:00|2646.66|2646.16|2648.41|2647.91|2648.78|2648.28|2646.66|2646.16|397
1758724800000|2025-09-24 14:40:00|2648.5|2648|2649|2648.5|2650.75|2650.25|2648.5|2648|504
1758725100000|2025-09-24 14:45:00|2648.75|2648.25|2648|2647.5|2649|2648.5|2646.75|2646.25|541
1758725400000|2025-09-24 14:50:00|2648.13|2647.63|2648.38|2647.88|2649.13|2648.63|2647.38|2646.88|571
1758725700000|2025-09-24 14:55:00|2648.13|2647.63|2647.38|2646.88|2648.38|2647.88|2646.38|2645.88|652
1758726000000|2025-09-24 15:00:00|2647.31|2646.81|2645.81|2645.31|2647.31|2646.81|2644.81|2644.31|538
1758726300000|2025-09-24 15:05:00|2646.06|2645.56|2645.93|2645.43|2646.81|2646.31|2644.06|2643.56|674
1758726600000|2025-09-24 15:10:00|2646.1|2645.6|2644.48|2643.98|2646.98|2646.48|2644.35|2643.85|702
1758726900000|2025-09-24 15:15:00|2644.73|2644.23|2643.6|2643.1|2644.73|2644.23|2643.23|2642.73|1018
1758727200000|2025-09-24 15:20:00|2643.73|2643.23|2647.29|2645.79|2647.29|2646.48|2643.73|2643.23|1858
1758727500000|2025-09-24 15:25:00|2647.47|2645.97|2645.93|2644.43|2647.47|2645.97|2645.93|2644.43|642
1758727800000|2025-09-24 15:30:00|2645.94|2644.44|2646.18|2644.78|2648.68|2647.28|2645.55|2644.15|487
1758728100000|2025-09-24 15:35:00|2645.8|2644.4|2644.68|2643.28|2645.8|2644.4|2643.93|2642.53|106
1758728400000|2025-09-24 15:40:00|2645.18|2643.78|2643.93|2642.53|2645.93|2644.53|2643.8|2642.4|13
1758728700000|2025-09-24 15:45:00|2643.8|2642.4|2641.93|2640.53|2644.3|2642.9|2641.93|2640.53|60
1758729000000|2025-09-24 15:50:00|2642.18|2640.78|2643.93|2642.53|2644.8|2643.4|2640.93|2639.53|27
1758729300000|2025-09-24 15:55:00|2643.8|2642.4|2641.8|2640.3|2643.8|2642.4|2641.8|2640.3|10
1758729600000|2025-09-24 16:00:00|2642.15|2640.65|2642.53|2641.03|2642.88|2641.38|2641.42|2639.92|0
1758729900000|2025-09-24 16:05:00|2642.88|2641.38|2641.78|2640.28|2642.89|2641.39|2641.44|2639.94|0
1758730200000|2025-09-24 16:10:00|2641.79|2640.29|2641.3|2639.8|2641.79|2640.29|2640.56|2639.06|0
1758730500000|2025-09-24 16:15:00|2641.12|2639.62|2641.67|2640.17|2642.02|2640.52|2640.55|2639.05|0
1758730800000|2025-09-24 16:20:00|2641.85|2640.35|2642.74|2641.24|2642.75|2641.25|2641.64|2640.14|0
1758731100000|2025-09-24 16:25:00|2642.75|2641.25|2643.08|2641.58|2643.47|2641.97|2642.35|2640.85|0
1758731400000|2025-09-24 16:30:00|2643.09|2641.59|2643.08|2641.58|2643.11|2641.61|2642.72|2641.22|0
1758731700000|2025-09-24 16:35:00|2643.09|2641.59|2643.45|2641.95|2643.46|2641.96|2643.08|2641.58|0
1758732000000|2025-09-24 16:40:00|2643.46|2641.96|2643.46|2641.96|2644.16|2642.66|2643.45|2641.95|0
1758732300000|2025-09-24 16:45:00|2643.45|2641.95|2643.08|2641.58|2643.46|2641.96|2642.73|2641.23|0
1758732600000|2025-09-24 16:50:00|2643.07|2641.57|2642.72|2641.22|2643.08|2641.58|2642.36|2640.86|0
1758732900000|2025-09-24 16:55:00|2643.07|2641.57|2642.71|2641.21|2643.08|2641.58|2642.35|2640.85|0
1758733200000|2025-09-24 17:00:00|2642.89|2641.39|2642.74|2641.24|2643.08|2641.58|2642.36|2640.86|0
1758733500000|2025-09-24 17:05:00|2642.56|2641.06|2643.47|2641.97|2643.47|2641.97|2642.38|2640.88|0
1758733800000|2025-09-24 17:10:00|2643.48|2641.98|2643.48|2641.98|2644.21|2642.71|2643.48|2641.98|0
1758734100000|2025-09-24 17:15:00|2643.47|2641.97|2643.08|2641.58|2643.83|2642.33|2643.08|2641.58|0
1758734400000|2025-09-24 17:20:00|2643.07|2641.57|2643.1|2641.6|2643.1|2641.6|2642.72|2641.22|0
1758734700000|2025-09-24 17:25:00|2643.45|2641.95|2643.81|2642.31|2643.81|2642.31|2643.08|2641.58|0
1758735000000|2025-09-24 17:30:00|2643.82|2642.32|2644.51|2643.01|2644.86|2643.36|2643.81|2642.31|0
1758735300000|2025-09-24 17:35:00|2644.52|2643.02|2643.42|2641.92|2644.52|2643.02|2643.41|2641.91|0
1758735600000|2025-09-24 17:40:00|2643.41|2641.91|2643.06|2641.56|2643.43|2641.93|2643.06|2641.56|0
1758735900000|2025-09-24 17:45:00|2643.05|2641.55|2641.97|2640.47|2643.06|2641.56|2641.96|2640.46|0
1758736200000|2025-09-24 17:50:00|2641.96|2640.46|2642.31|2640.81|2642.34|2640.84|2641.59|2640.09|0
1758736500000|2025-09-24 17:55:00|2642.3|2640.8|2641.93|2640.43|2642.67|2641.17|2641.58|2640.08|0
1758736800000|2025-09-24 18:00:00|2641.94|2640.44|2641.58|2640.08|2641.94|2640.44|2641.56|2640.06|0
1758737100000|2025-09-24 18:05:00|2641.93|2640.43|2641.22|2639.72|2641.95|2640.45|2641.22|2639.72|0
1758737400000|2025-09-24 18:10:00|2641.21|2639.71|2641.2|2639.7|2641.55|2640.05|2640.83|2639.33|0
1758737700000|2025-09-24 18:15:00|2641.21|2639.71|2641.92|2640.42|2641.92|2640.42|2641.2|2639.7|0
1758738000000|2025-09-24 18:20:00|2641.57|2640.07|2641.57|2640.07|2641.58|2640.08|2640.86|2639.36|0
1758738300000|2025-09-24 18:25:00|2641.56|2640.06|2641.56|2640.06|2641.92|2640.42|2641.21|2639.71|0
1758738600000|2025-09-24 18:30:00|2641.57|2640.07|2641.91|2640.41|2642.28|2640.78|2641.55|2640.05|0
1758738900000|2025-09-24 18:35:00|2641.92|2640.42|2642.65|2641.15|2643.01|2641.51|2641.92|2640.42|0
1758739200000|2025-09-24 18:40:00|2642.66|2641.16|2642.65|2641.15|2642.66|2641.16|2642.28|2640.78|0
1758739500000|2025-09-24 18:45:00|2642.66|2641.16|2642.29|2640.79|2642.66|2641.16|2641.92|2640.42|0
1758739800000|2025-09-24 18:50:00|2642.28|2640.78|2642.67|2641.17|2643.03|2641.53|2641.93|2640.43|0
1758740100000|2025-09-24 18:55:00|2642.68|2641.18|2642.68|2641.18|2642.68|2641.18|2642.31|2640.81|0
1758740400000|2025-09-24 19:00:00|2642.67|2641.17|2642.65|2641.15|2642.68|2641.18|2641.94|2640.44|0
1758740700000|2025-09-24 19:05:00|2642.66|2641.16|2642.29|2640.79|2642.66|2641.16|2642.29|2640.79|0
1758741000000|2025-09-24 19:10:00|2642.3|2640.8|2642.28|2640.78|2642.66|2641.16|2641.94|2640.44|0
1758741300000|2025-09-24 19:15:00|2642.27|2640.77|2642.65|2641.15|2642.65|2641.15|2642.27|2640.77|0
1758741600000|2025-09-24 19:20:00|2642.64|2641.14|2642.29|2640.79|2642.65|2641.15|2642.28|2640.78|0
1758741900000|2025-09-24 19:25:00|2642.28|2640.78|2642.65|2641.15|2642.65|2641.15|2642.28|2640.78|0
1758742200000|2025-09-24 19:30:00|2642.64|2641.14|2642.66|2641.16|2642.66|2641.16|2642.29|2640.79|0
1758742500000|2025-09-24 19:35:00|2642.67|2641.17|2643.35|2641.85|2643.36|2641.86|2642.29|2640.79|0
1758742800000|2025-09-24 19:40:00|2643.36|2641.86|2642.66|2641.16|2643.38|2641.88|2642.66|2641.16|0
1758743100000|2025-09-24 19:45:00|2642.65|2641.15|2643.38|2641.88|2643.39|2641.89|2642.3|2640.8|0
1758743400000|2025-09-24 19:50:00|2643.4|2641.9|2643.38|2641.88|2643.75|2642.25|2643.37|2641.87|0
1758743700000|2025-09-24 19:55:00|2643.37|2641.87|2643.37|2641.87|2643.74|2642.24|2642.65|2641.15|0
1758744000000|2025-09-24 20:00:00|2643.3|2641.8|2644.54|2643.04|2644.9|2643.4|2643.3|2641.8|0
1758744300000|2025-09-24 20:05:00|2644.61|2643.11|2644.89|2643.39|2645.13|2643.63|2644.27|2642.77|0
1758744600000|2025-09-24 20:10:00|2644.96|2643.46|2645.05|2643.55|2645.12|2643.62|2644.46|2642.96|0
1758744900000|2025-09-24 20:15:00|2645.12|2643.62|2644.65|2643.15|2645.27|2643.77|2644.61|2643.11|0
1758745200000|2025-09-24 20:20:00|2644.64|2643.14|2644.54|2643.04|2644.72|2643.22|2644.46|2642.96|0
1758745500000|2025-09-24 20:25:00|2644.53|2643.03|2644.72|2643.22|2644.75|2643.25|2644.32|2642.82|0
1758745800000|2025-09-24 20:30:00|2644.79|2643.29|2644.54|2643.04|2644.79|2643.29|2644.5|2643|0
1758746100000|2025-09-24 20:35:00|2644.61|2643.11|2644.54|2643.04|2644.79|2643.29|2644.46|2642.96|0
1758746400000|2025-09-24 20:40:00|2644.72|2643.22|2645.01|2643.51|2645.11|2643.61|2644.68|2643.18|0
1758746700000|2025-09-24 20:45:00|2645|2643.5|2644.96|2643.46|2645.11|2643.61|2644.86|2643.36|0
1758747000000|2025-09-24 20:50:00|2644.93|2643.43|2644.64|2643.14|2644.96|2643.46|2644.64|2643.14|0
1758747300000|2025-09-24 20:55:00|2644.71|2643.21|2644.53|2643.03|2644.82|2643.32|2644.24|2642.74|0
1758747600000|2025-09-24 21:00:00|2644.52|2643.02|2644.66|2643.16|2644.7|2643.2|2644.52|2643.02|0
1758747900000|2025-09-24 21:05:00|2644.67|2643.17|2645.05|2643.55|2645.08|2643.58|2644.45|2642.95|0
1758748200000|2025-09-24 21:10:00|2645.04|2643.54|2644.98|2643.48|2645.04|2643.54|2644.97|2643.47|0
1758748500000|2025-09-24 21:15:00|2645.01|2643.51|2644.97|2643.47|2645.01|2643.51|2644.97|2643.47|0
1758748800000|2025-09-24 21:20:00|2644.94|2643.44|2644.83|2643.33|2644.97|2643.47|2644.54|2643.04|0
1758749100000|2025-09-24 21:25:00|2644.87|2643.37|2644.69|2643.19|2644.87|2643.37|2644.61|2643.11|0
1758749400000|2025-09-24 21:30:00|2644.68|2643.18|2644.69|2643.19|2644.69|2643.19|2644.58|2643.08|0
1758749700000|2025-09-24 21:35:00|2644.72|2643.22|2644.87|2643.37|2644.87|2643.37|2644.72|2643.22|0
1758750000000|2025-09-24 21:40:00|2644.83|2643.33|2644.87|2643.37|2644.87|2643.37|2644.51|2643.01|0
1758750300000|2025-09-24 21:45:00|2644.83|2643.33|2644.69|2643.19|2644.83|2643.33|2644.69|2643.19|0
1758750600000|2025-09-24 21:50:00|2644.72|2643.22|2644.83|2643.33|2644.83|2643.33|2644.69|2643.19|0
1758750900000|2025-09-24 21:55:00|2644.87|2643.37|2644.9|2643.4|2645.12|2643.62|2644.83|2643.33|0
1758751200000|2025-09-24 22:00:00|2644.91|2643.41|2644.65|2643.15|2645.37|2643.87|2644.43|2642.93|0
1758751500000|2025-09-24 22:05:00|2644.61|2643.11|2644.22|2642.72|2644.65|2643.15|2644.18|2642.68|0
1758751800000|2025-09-24 22:10:00|2644.29|2642.79|2644.39|2642.89|2644.58|2643.08|2644.22|2642.72|0
1758752100000|2025-09-24 22:15:00|2644.46|2642.96|2644.57|2643.07|2644.75|2643.25|2644.39|2642.89|0
1758752400000|2025-09-24 22:20:00|2644.54|2643.04|2644.39|2642.89|2644.54|2643.04|2644.32|2642.82|0
1758752700000|2025-09-24 22:25:00|2644.43|2642.93|2644.5|2643|2644.57|2643.07|2644.32|2642.82|0
1758753000000|2025-09-24 22:30:00|2644.54|2643.04|2644.83|2643.33|2645.18|2643.68|2644.54|2643.04|0
1758753300000|2025-09-24 22:35:00|2644.82|2643.32|2644.9|2643.4|2644.97|2643.47|2644.79|2643.29|0
1758753600000|2025-09-24 22:40:00|2644.93|2643.43|2644.97|2643.47|2645.11|2643.61|2644.93|2643.43|0
1758753900000|2025-09-24 22:45:00|2644.93|2643.43|2645.01|2643.51|2645.11|2643.61|2644.9|2643.4|0
1758754200000|2025-09-24 22:50:00|2645|2643.5|2644.93|2643.43|2645.11|2643.61|2644.82|2643.32|0
1758754500000|2025-09-24 22:55:00|2644.9|2643.4|2644.9|2643.4|2644.93|2643.43|2644.72|2643.22|0
1758754800000|2025-09-24 23:00:00|2644.89|2643.39|2644.86|2643.36|2645.04|2643.54|2644.79|2643.29|0
1758755100000|2025-09-24 23:05:00|2644.82|2643.32|2644.72|2643.22|2644.9|2643.4|2644.72|2643.22|0
1758755400000|2025-09-24 23:10:00|2644.75|2643.25|2644.5|2643|2644.82|2643.32|2644.5|2643|0
1758755700000|2025-09-24 23:15:00|2644.54|2643.04|2644.39|2642.89|2644.61|2643.11|2644.39|2642.89|0
1758756000000|2025-09-24 23:20:00|2644.43|2642.93|2644.57|2643.07|2644.61|2643.11|2644.39|2642.89|0
1758756300000|2025-09-24 23:25:00|2644.64|2643.14|2644.64|2643.14|2644.9|2643.4|2644.64|2643.14|0
1758756600000|2025-09-24 23:30:00|2644.65|2643.15|2644.72|2643.22|2644.72|2643.22|2644.46|2642.96|0
1758756900000|2025-09-24 23:35:00|2644.71|2643.21|2644.54|2643.04|2644.75|2643.25|2644.54|2643.04|0
1758757200000|2025-09-24 23:40:00|2644.57|2643.07|2644.32|2642.82|2644.64|2643.14|2644.32|2642.82|0
1758757500000|2025-09-24 23:45:00|2644.36|2642.86|2644.9|2643.4|2644.97|2643.47|2644.36|2642.86|0
1758757800000|2025-09-24 23:50:00|2644.93|2643.43|2644.72|2643.22|2644.93|2643.43|2644.54|2643.04|0
1758758100000|2025-09-24 23:55:00|2644.75|2643.25|2645.26|2643.76|2645.33|2643.83|2644.75|2643.25|0
1758758400000|2025-09-25 00:00:00|2645.22|2643.72|2646.16|2644.66|2646.23|2644.73|2644.97|2643.47|0
1758758700000|2025-09-25 00:05:00|2646.19|2644.69|2646.58|2645.08|2646.65|2645.15|2645.75|2644.25|0
1758759000000|2025-09-25 00:10:00|2646.57|2645.07|2645.54|2644.04|2646.65|2645.15|2645.47|2643.97|0
1758759300000|2025-09-25 00:15:00|2645.61|2644.11|2645.64|2644.14|2646.63|2645.13|2645.4|2643.9|0
1758759600000|2025-09-25 00:20:00|2645.29|2643.79|2644.93|2643.43|2645.29|2643.79|2644.93|2643.43|0
1758759900000|2025-09-25 00:25:00|2644.58|2643.08|2645.28|2643.78|2645.64|2644.14|2644.58|2643.08|0
1758760200000|2025-09-25 00:30:00|2645.29|2643.79|2644.58|2643.08|2645.29|2643.79|2644.23|2642.73|0
1758760500000|2025-09-25 00:35:00|2644.23|2642.73|2644.94|2643.44|2645.29|2643.79|2644.23|2642.73|0
1758760800000|2025-09-25 00:40:00|2645.11|2643.61|2645.29|2643.79|2645.29|2643.79|2644.58|2643.08|0
1758761100000|2025-09-25 00:45:00|2644.94|2643.44|2644.23|2642.73|2644.94|2643.44|2644.23|2642.73|0
1758761400000|2025-09-25 00:50:00|2644.58|2643.08|2644.23|2642.73|2644.58|2643.08|2644.23|2642.73|0
1758761700000|2025-09-25 00:55:00|2644.58|2643.08|2644.59|2643.09|2644.94|2643.44|2644.58|2643.08|0
1758762000000|2025-09-25 01:00:00|2644.58|2643.08|2644.23|2642.73|2644.59|2643.09|2644.23|2642.73|0
1758762300000|2025-09-25 01:05:00|2644.41|2642.91|2643.7|2642.2|2644.41|2642.91|2643.53|2642.03|0
1758762600000|2025-09-25 01:10:00|2643.53|2642.03|2644.23|2642.73|2644.23|2642.73|2643.53|2642.03|0
1758762900000|2025-09-25 01:15:00|2643.88|2642.38|2643.18|2641.68|2643.88|2642.38|2643.18|2641.68|0
1758763200000|2025-09-25 01:20:00|2643.19|2641.69|2643.18|2641.68|2643.71|2642.21|2643.18|2641.68|0
1758763500000|2025-09-25 01:25:00|2643.36|2641.86|2643.72|2642.22|2643.9|2642.4|2643.36|2641.86|0
1758763800000|2025-09-25 01:30:00|2643.54|2642.04|2644.25|2642.75|2644.42|2642.92|2643.54|2642.04|0
1758764100000|2025-09-25 01:35:00|2644.6|2643.1|2644.42|2642.92|2644.6|2643.1|2644.24|2642.74|0
1758764400000|2025-09-25 01:40:00|2644.24|2642.74|2644.95|2643.45|2644.95|2643.45|2644.24|2642.74|0
1758764700000|2025-09-25 01:45:00|2645.3|2643.8|2645.66|2644.16|2645.66|2644.16|2645.12|2643.62|0
1758765000000|2025-09-25 01:50:00|2646.01|2644.51|2645.65|2644.15|2646.01|2644.51|2645.65|2644.15|0
1758765300000|2025-09-25 01:55:00|2645.64|2644.14|2645.64|2644.14|2645.65|2644.15|2645.29|2643.79|0
1758765600000|2025-09-25 02:00:00|2645.65|2644.15|2645.65|2644.15|2646|2644.5|2645.47|2643.97|0
1758765900000|2025-09-25 02:05:00|2645.64|2644.14|2646.03|2644.53|2646.03|2644.53|2645.64|2644.14|0
1758766200000|2025-09-25 02:10:00|2645.68|2644.18|2645.67|2644.17|2646.03|2644.53|2645.67|2644.17|0
1758766500000|2025-09-25 02:15:00|2645.85|2644.35|2645.67|2644.17|2645.85|2644.35|2645.32|2643.82|0
1758766800000|2025-09-25 02:20:00|2645.49|2643.99|2646.02|2644.52|2646.02|2644.52|2645.49|2643.99|0
1758767100000|2025-09-25 02:25:00|2645.85|2644.35|2645.67|2644.17|2646.02|2644.52|2645.67|2644.17|0
1758767400000|2025-09-25 02:30:00|2646.03|2644.53|2646.01|2644.51|2646.04|2644.54|2646.01|2644.51|0
1758767700000|2025-09-25 02:35:00|2646.36|2644.86|2646.01|2644.51|2646.36|2644.86|2646.01|2644.51|0
1758768300000|2025-09-25 02:45:00|2645.83|2644.33|2645.84|2644.34|2646.02|2644.52|2645.83|2644.33|0
1758768600000|2025-09-25 02:50:00|2646.02|2644.52|2646.02|2644.52|2646.02|2644.52|2645.66|2644.16|0
1758768900000|2025-09-25 02:55:00|2646.01|2644.51|2645.84|2644.34|2646.01|2644.51|2645.66|2644.16|0
1758769200000|2025-09-25 03:00:00|2645.85|2644.35|2646.02|2644.52|2646.03|2644.53|2645.85|2644.35|0
1758769500000|2025-09-25 03:05:00|2646.37|2644.87|2646.4|2644.9|2646.4|2644.9|2646.37|2644.87|0
1758769800000|2025-09-25 03:10:00|2646.05|2644.55|2646.05|2644.55|2646.05|2644.55|2645.69|2644.19|0
1758770100000|2025-09-25 03:15:00|2645.7|2644.2|2645.7|2644.2|2645.7|2644.2|2645.7|2644.2|0
1758770400000|2025-09-25 03:20:00|2646.05|2644.55|2645.7|2644.2|2646.05|2644.55|2645.7|2644.2|0
1758770700000|2025-09-25 03:25:00|2645.71|2644.21|2645.71|2644.21|2646.06|2644.56|2645.7|2644.2|0
1758771000000|2025-09-25 03:30:00|2645.7|2644.2|2646.06|2644.56|2646.06|2644.56|2645.35|2643.85|0
1758771300000|2025-09-25 03:35:00|2646.41|2644.91|2646.05|2644.55|2646.41|2644.91|2645.53|2644.03|0
1758771600000|2025-09-25 03:40:00|2646.06|2644.56|2646.23|2644.73|2646.41|2644.91|2646.05|2644.55|0
1758771900000|2025-09-25 03:45:00|2646.05|2644.55|2646.41|2644.91|2646.41|2644.91|2646.05|2644.55|0
1758772200000|2025-09-25 03:50:00|2646.23|2644.73|2646.05|2644.55|2646.23|2644.73|2646.05|2644.55|0
1758772500000|2025-09-25 03:55:00|2645.88|2644.38|2645.7|2644.2|2645.88|2644.38|2645.7|2644.2|0
1758772800000|2025-09-25 04:00:00|2645.71|2644.21|2645.53|2644.03|2646.05|2644.55|2645.35|2643.85|0
1758773100000|2025-09-25 04:05:00|2645.7|2644.2|2645.35|2643.85|2645.71|2644.21|2645.35|2643.85|0
1758773400000|2025-09-25 04:10:00|2645.34|2643.84|2644.99|2643.49|2645.35|2643.85|2644.99|2643.49|0
1758773700000|2025-09-25 04:15:00|2645.34|2643.84|2645.16|2643.66|2645.34|2643.84|2644.99|2643.49|0
1758774000000|2025-09-25 04:20:00|2645.34|2643.84|2645.34|2643.84|2645.69|2644.19|2644.99|2643.49|0
1758774300000|2025-09-25 04:25:00|2645.52|2644.02|2645.35|2643.85|2645.69|2644.19|2645.34|2643.84|0
1758774600000|2025-09-25 04:30:00|2645.34|2643.84|2644.29|2642.79|2645.35|2643.85|2644.29|2642.79|0
1758774900000|2025-09-25 04:35:00|2644.47|2642.97|2644.99|2643.49|2644.99|2643.49|2644.47|2642.97|0
1758775200000|2025-09-25 04:40:00|2644.81|2643.31|2644.98|2643.48|2644.98|2643.48|2644.63|2643.13|0
1758775500000|2025-09-25 04:45:00|2644.99|2643.49|2644.98|2643.48|2645.34|2643.84|2644.98|2643.48|0
1758775800000|2025-09-25 04:50:00|2644.97|2643.47|2644.62|2643.12|2644.97|2643.47|2644.27|2642.77|0
1758776100000|2025-09-25 04:55:00|2644.61|2643.11|2644.27|2642.77|2644.62|2643.12|2644.08|2642.58|0
1758776400000|2025-09-25 05:00:00|2644.26|2642.76|2644.08|2642.58|2644.27|2642.77|2643.9|2642.4|0
1758776700000|2025-09-25 05:05:00|2644.26|2642.76|2643.55|2642.05|2644.61|2643.11|2643.55|2642.05|0
1758777000000|2025-09-25 05:10:00|2643.91|2642.41|2643.2|2641.7|2643.91|2642.41|2643.19|2641.69|0
1758777300000|2025-09-25 05:15:00|2643.55|2642.05|2644.26|2642.76|2644.26|2642.76|2643.2|2641.7|0
1758777600000|2025-09-25 05:20:00|2644.25|2642.75|2644.26|2642.76|2644.61|2643.11|2643.91|2642.41|0
1758777900000|2025-09-25 05:25:00|2643.91|2642.41|2643.92|2642.42|2643.92|2642.42|2643.91|2642.41|0
1758778200000|2025-09-25 05:30:00|2643.57|2642.07|2643.54|2642.04|2643.91|2642.41|2643.2|2641.7|0
1758778500000|2025-09-25 05:35:00|2643.89|2642.39|2643.54|2642.04|2643.89|2642.39|2643.53|2642.03|0
1758778800000|2025-09-25 05:40:00|2643.9|2642.4|2644.25|2642.75|2644.25|2642.75|2643.89|2642.39|0
1758779100000|2025-09-25 05:45:00|2644.32|2642.82|2644.3|2642.8|2644.32|2642.82|2643.95|2642.45|0
1758779400000|2025-09-25 05:50:00|2644.31|2642.81|2645.03|2643.53|2645.03|2643.53|2644.3|2642.8|0
1758779700000|2025-09-25 05:55:00|2645.02|2643.52|2645.51|2644.01|2645.51|2644.01|2645.02|2643.52|0
1758780000000|2025-09-25 06:00:00|2645.52|2644.02|2646.25|2644.75|2646.61|2645.11|2645.16|2643.66|0
1758780300000|2025-09-25 06:05:00|2646.26|2644.76|2646.82|2645.32|2647.52|2646.02|2646.26|2644.76|0
1758780600000|2025-09-25 06:10:00|2646.94|2645.44|2645.19|2643.69|2647.27|2645.77|2645.19|2643.69|0
1758780900000|2025-09-25 06:15:00|2645.02|2643.52|2644.83|2643.33|2645.19|2643.69|2644.13|2642.63|0
1758781200000|2025-09-25 06:20:00|2644.84|2643.34|2644.48|2642.98|2644.84|2643.34|2644.12|2642.62|0
1758781500000|2025-09-25 06:25:00|2644.13|2642.63|2644.48|2642.98|2645.19|2643.69|2644.12|2642.62|0
1758781800000|2025-09-25 06:30:00|2644.83|2643.33|2647.47|2646.07|2647.72|2646.32|2644.48|2642.98|7
1758782100000|2025-09-25 06:35:00|2647.35|2645.95|2645.72|2644.32|2647.47|2646.07|2644.35|2642.95|7
1758782400000|2025-09-25 06:40:00|2646.47|2645.07|2645.1|2643.7|2646.47|2645.07|2644.47|2643.07|31
1758782700000|2025-09-25 06:45:00|2645.22|2643.82|2646.35|2644.95|2646.35|2644.95|2644.97|2643.57|2
1758783000000|2025-09-25 06:50:00|2646.22|2644.82|2645.97|2644.57|2646.35|2644.95|2645.97|2644.57|1
1758783300000|2025-09-25 06:55:00|2646.15|2644.65|2645.45|2643.95|2646.21|2644.71|2644.79|2643.29|0
1758783600000|2025-09-25 07:00:00|2645.1|2643.6|2635.02|2634.52|2648.9|2648.4|2635.02|2634.52|4744
1758783900000|2025-09-25 07:05:00|2634.9|2634.4|2629.77|2629.27|2635.27|2634.77|2627.9|2627.4|2889
1758784200000|2025-09-25 07:10:00|2629.65|2629.15|2623.27|2622.77|2631.9|2631.4|2623.15|2622.65|2593
1758784500000|2025-09-25 07:15:00|2623.4|2622.9|2625.52|2625.02|2627.4|2626.9|2623.15|2622.65|1264
1758784800000|2025-09-25 07:20:00|2625.65|2625.15|2628.15|2627.65|2628.9|2628.4|2624.15|2623.65|1023
1758785100000|2025-09-25 07:25:00|2628.27|2627.77|2630.9|2630.4|2632.4|2631.9|2628.27|2627.77|949
1758785400000|2025-09-25 07:30:00|2631.37|2630.87|2634.62|2634.12|2636.87|2636.37|2631.12|2630.62|945
1758785700000|2025-09-25 07:35:00|2634.74|2634.24|2637.37|2636.87|2639.49|2638.99|2634.62|2634.12|1096
1758786000000|2025-09-25 07:40:00|2637.27|2636.77|2636.52|2636.02|2637.77|2637.27|2635.27|2634.77|638
1758786300000|2025-09-25 07:45:00|2636.77|2636.27|2635.02|2634.52|2637.52|2637.02|2634.77|2634.27|502
1758786600000|2025-09-25 07:50:00|2635.26|2634.76|2637.26|2636.76|2637.63|2637.13|2634.26|2633.76|612
1758786900000|2025-09-25 07:55:00|2637.13|2636.63|2637.76|2637.26|2638.26|2637.76|2636.26|2635.76|375
1758787200000|2025-09-25 08:00:00|2637.61|2637.11|2638.11|2637.61|2638.73|2638.23|2635.36|2634.86|443
1758787500000|2025-09-25 08:05:00|2638.23|2637.73|2638.61|2638.11|2640.23|2639.73|2637.61|2637.11|312
1758787800000|2025-09-25 08:10:00|2638.46|2637.96|2638.21|2637.71|2639.96|2639.46|2637.71|2637.21|352
1758788100000|2025-09-25 08:15:00|2638.08|2637.58|2638.46|2637.96|2638.71|2638.21|2636.96|2636.46|325
1758788400000|2025-09-25 08:20:00|2638.75|2638.25|2639.25|2638.75|2641.37|2640.87|2638.62|2638.12|336
1758788700000|2025-09-25 08:25:00|2639.5|2639|2640.62|2640.12|2641.62|2641.12|2639.25|2638.75|405
1758789000000|2025-09-25 08:30:00|2640.14|2639.64|2637.39|2636.89|2640.52|2640.02|2637.27|2636.77|299
1758789300000|2025-09-25 08:35:00|2637.27|2636.77|2637.02|2636.52|2638.27|2637.77|2636.02|2635.52|240
1758789600000|2025-09-25 08:40:00|2637.29|2636.79|2633.79|2633.29|2637.54|2637.04|2633.79|2633.29|422
1758789900000|2025-09-25 08:45:00|2633.66|2633.16|2633.54|2633.04|2634.91|2634.41|2633.54|2633.04|365
1758790200000|2025-09-25 08:50:00|2633.72|2633.22|2633.34|2632.84|2634.22|2633.72|2632.22|2631.72|238
1758790500000|2025-09-25 08:55:00|2633.22|2632.72|2632.72|2632.22|2634.34|2633.84|2632.47|2631.97|335
1758790800000|2025-09-25 09:00:00|2632.54|2632.04|2633.41|2632.91|2635.29|2634.79|2632.54|2632.04|360
1758791100000|2025-09-25 09:05:00|2633.29|2632.79|2633.04|2632.54|2634.66|2634.16|2632.79|2632.29|271
1758791400000|2025-09-25 09:10:00|2633.01|2632.51|2633.01|2632.51|2634.13|2633.63|2631.76|2631.26|310
1758791700000|2025-09-25 09:15:00|2632.76|2632.26|2634.51|2634.01|2634.51|2634.01|2631.63|2631.13|259
1758792000000|2025-09-25 09:20:00|2634.39|2633.89|2635.39|2634.89|2635.39|2634.89|2633.39|2632.89|191
1758792300000|2025-09-25 09:25:00|2635.64|2635.14|2633.14|2632.64|2635.76|2635.26|2632.89|2632.39|219
1758792600000|2025-09-25 09:30:00|2633.13|2632.63|2632.13|2631.63|2633.75|2633.25|2631.25|2630.75|246
1758792900000|2025-09-25 09:35:00|2632|2631.5|2631.13|2630.63|2632.5|2632|2630.5|2630|238
1758793200000|2025-09-25 09:40:00|2631.27|2630.77|2630.77|2630.27|2631.89|2631.39|2630.27|2629.77|204
1758793500000|2025-09-25 09:45:00|2630.52|2630.02|2630.02|2629.52|2631.14|2630.64|2627.14|2626.64|713
1758793800000|2025-09-25 09:50:00|2629.91|2629.41|2631.91|2631.41|2631.91|2631.41|2629.66|2629.16|274
1758794100000|2025-09-25 09:55:00|2631.66|2631.16|2630.91|2630.41|2632.16|2631.66|2630.66|2630.16|247
1758794400000|2025-09-25 10:00:00|2631.01|2630.51|2629.76|2629.26|2632.01|2631.51|2629.63|2629.13|176
1758794700000|2025-09-25 10:05:00|2630.01|2629.51|2630.76|2630.26|2631.01|2630.51|2628.51|2628.01|417
1758795000000|2025-09-25 10:10:00|2630.71|2630.21|2631.96|2631.46|2632.21|2631.71|2630.08|2629.58|202
1758795300000|2025-09-25 10:15:00|2631.71|2631.21|2633.21|2632.71|2633.33|2632.83|2631.46|2630.96|270
1758795600000|2025-09-25 10:20:00|2633.28|2632.78|2634.28|2633.78|2635.15|2634.65|2633.15|2632.65|271
1758795900000|2025-09-25 10:25:00|2634.4|2633.9|2632.03|2631.53|2634.4|2633.9|2631.78|2631.28|187
1758796200000|2025-09-25 10:30:00|2632.04|2631.54|2632.79|2632.29|2633.04|2632.54|2631.29|2630.79|155
1758796500000|2025-09-25 10:35:00|2632.66|2632.16|2633.29|2632.79|2633.79|2633.29|2632.29|2631.79|158
1758796800000|2025-09-25 10:40:00|2633.04|2632.54|2632.41|2631.91|2633.04|2632.54|2631.54|2631.04|166
1758797100000|2025-09-25 10:45:00|2632.54|2632.04|2633.04|2632.54|2633.29|2632.79|2631.29|2630.79|178
1758797400000|2025-09-25 10:50:00|2633.05|2632.55|2634.3|2633.8|2634.55|2634.05|2632.05|2631.55|146
1758797700000|2025-09-25 10:55:00|2633.8|2633.3|2633.3|2632.8|2634.05|2633.55|2633.05|2632.55|202
1758798000000|2025-09-25 11:00:00|2633.24|2632.74|2633.49|2632.99|2634.11|2633.61|2631.24|2630.74|397
1758798300000|2025-09-25 11:05:00|2633.36|2632.86|2631.99|2631.49|2633.99|2633.49|2631.24|2630.74|188
1758798600000|2025-09-25 11:10:00|2632.28|2631.78|2628.78|2628.28|2632.28|2631.78|2628.53|2628.03|399
1758798900000|2025-09-25 11:15:00|2628.53|2628.03|2627.78|2627.28|2629.9|2629.4|2627.65|2627.15|509
1758799200000|2025-09-25 11:20:00|2627.97|2627.47|2627.22|2626.72|2628.72|2628.22|2625.47|2624.97|618
1758799500000|2025-09-25 11:25:00|2627.09|2626.59|2625.97|2625.47|2628.22|2627.72|2625.97|2625.47|297
1758799800000|2025-09-25 11:30:00|2625.73|2625.23|2624.48|2623.98|2626.23|2625.73|2623.23|2622.73|520
1758800100000|2025-09-25 11:35:00|2624.23|2623.73|2623.98|2623.48|2625.23|2624.73|2623.98|2623.48|246
1758800400000|2025-09-25 11:40:00|2624.06|2623.56|2622.43|2621.93|2624.43|2623.93|2622.31|2621.81|408
1758800700000|2025-09-25 11:45:00|2622.31|2621.81|2623.43|2622.93|2623.56|2623.06|2622.31|2621.81|569
1758801000000|2025-09-25 11:50:00|2623.33|2622.83|2623.83|2623.33|2625.71|2625.21|2623.08|2622.58|264
1758801300000|2025-09-25 11:55:00|2623.71|2623.21|2622.46|2621.96|2624.71|2624.21|2622.21|2621.71|315
1758801600000|2025-09-25 12:00:00|2622.44|2621.94|2624.19|2623.69|2625.06|2624.56|2620.94|2620.44|494
1758801900000|2025-09-25 12:05:00|2624.44|2623.94|2623.94|2623.44|2624.81|2624.31|2623.44|2622.94|550
1758802200000|2025-09-25 12:10:00|2623.6|2623.1|2621.85|2621.35|2624.6|2624.1|2621.35|2620.85|360
1758802500000|2025-09-25 12:15:00|2621.6|2621.1|2624.1|2623.6|2624.35|2623.85|2621.47|2620.97|274
1758802800000|2025-09-25 12:20:00|2624.06|2623.56|2623.56|2623.06|2624.81|2624.31|2623.06|2622.56|254
1758803100000|2025-09-25 12:25:00|2623.68|2623.18|2623.68|2623.18|2624.31|2623.81|2622.56|2622.06|166
1758803400000|2025-09-25 12:30:00|2623.79|2623.29|2620.67|2620.17|2624.29|2623.79|2620.04|2619.54|509
1758803700000|2025-09-25 12:35:00|2620.79|2620.29|2621.67|2621.17|2621.67|2621.17|2620.17|2619.67|434
1758804000000|2025-09-25 12:40:00|2621.85|2621.35|2620.47|2619.97|2622.1|2621.6|2619.85|2619.35|363
1758804300000|2025-09-25 12:45:00|2620.35|2619.85|2621.72|2621.22|2621.72|2621.22|2619.1|2618.6|471
1758804600000|2025-09-25 12:50:00|2621.62|2621.12|2620.12|2619.62|2621.87|2621.37|2619.25|2618.75|317
1758804900000|2025-09-25 12:55:00|2620|2619.5|2621.75|2621.25|2622.62|2622.12|2619.25|2618.75|254
1758805200000|2025-09-25 13:00:00|2621.65|2621.15|2624.15|2623.65|2624.65|2624.15|2621.4|2620.9|395
1758805500000|2025-09-25 13:05:00|2623.9|2623.4|2624.9|2624.4|2626.15|2625.65|2623.4|2622.9|317
1758805800000|2025-09-25 13:10:00|2624.8|2624.3|2625.55|2625.05|2625.8|2625.3|2623.8|2623.3|303
1758806100000|2025-09-25 13:15:00|2625.42|2624.92|2625.8|2625.3|2626.3|2625.8|2624.42|2623.92|572
1758806400000|2025-09-25 13:20:00|2625.91|2625.41|2625.91|2625.41|2626.41|2625.91|2625.41|2624.91|321
1758806700000|2025-09-25 13:25:00|2625.78|2625.28|2625.41|2624.91|2626.28|2625.78|2624.91|2624.41|276
1758807000000|2025-09-25 13:30:00|2625.45|2624.95|2627.2|2626.7|2628.2|2627.7|2624.7|2624.2|715
1758807300000|2025-09-25 13:35:00|2627.45|2626.95|2625.45|2624.95|2627.7|2627.2|2625.45|2624.95|683
1758807600000|2025-09-25 13:40:00|2625.33|2624.83|2623.2|2622.7|2625.33|2624.83|2621.08|2620.58|905
1758807900000|2025-09-25 13:45:00|2622.83|2622.33|2622.95|2622.45|2624.58|2624.08|2621.95|2621.45|837
1758808200000|2025-09-25 13:50:00|2623.01|2622.51|2622.14|2621.64|2624.89|2624.39|2621.64|2621.14|853
1758808500000|2025-09-25 13:55:00|2621.89|2621.39|2619.26|2618.76|2623.14|2622.64|2619.26|2618.76|1683
1758808800000|2025-09-25 14:00:00|2619.42|2618.92|2625.17|2624.67|2625.17|2624.67|2619.17|2618.67|954
1758809100000|2025-09-25 14:05:00|2625.05|2624.55|2626.8|2626.3|2627.05|2626.55|2624.8|2624.3|714
1758809400000|2025-09-25 14:10:00|2626.36|2625.86|2625.86|2625.36|2626.61|2626.11|2623.86|2623.36|743
1758809700000|2025-09-25 14:15:00|2625.73|2625.23|2624.36|2623.86|2626.48|2625.98|2623.36|2622.86|562
1758810000000|2025-09-25 14:20:00|2624.48|2623.98|2628.1|2627.6|2628.23|2627.73|2623.98|2623.48|530
1758810300000|2025-09-25 14:25:00|2627.98|2627.48|2628.23|2627.73|2628.98|2628.48|2627.23|2626.73|477
1758810600000|2025-09-25 14:30:00|2628.08|2627.58|2628.33|2627.83|2629.58|2629.08|2627.95|2627.45|590
1758810900000|2025-09-25 14:35:00|2628.2|2627.7|2630.58|2630.08|2630.58|2630.08|2627.58|2627.08|613
1758811200000|2025-09-25 14:40:00|2630.44|2629.94|2628.94|2628.44|2630.44|2629.94|2628.19|2627.69|519
1758811500000|2025-09-25 14:45:00|2629.19|2628.69|2630.44|2629.94|2631.19|2630.69|2628.94|2628.44|686
1758811800000|2025-09-25 14:50:00|2630.61|2630.11|2630.61|2630.11|2631.86|2631.36|2629.36|2628.86|583
1758812100000|2025-09-25 14:55:00|2630.36|2629.86|2629.86|2629.36|2630.61|2630.11|2629.36|2628.86|543
1758812400000|2025-09-25 15:00:00|2629.89|2629.39|2628.64|2628.14|2629.89|2629.39|2628.14|2627.64|681
1758812700000|2025-09-25 15:05:00|2628.39|2627.89|2627.64|2627.14|2628.89|2628.39|2626.39|2625.89|582
1758813000000|2025-09-25 15:10:00|2627.82|2627.32|2628.82|2628.32|2629.07|2628.57|2627.07|2626.57|627
1758813300000|2025-09-25 15:15:00|2628.57|2628.07|2627.69|2627.19|2628.82|2628.32|2627.32|2626.82|849
1758813600000|2025-09-25 15:20:00|2627.67|2627.17|2626.94|2625.44|2627.67|2627.17|2626.05|2625.44|1413
1758813900000|2025-09-25 15:25:00|2625|2623.5|2624.41|2622.91|2625|2623.5|2624.05|2622.55|680
1758814200000|2025-09-25 15:30:00|2624.42|2622.92|2624.93|2623.53|2625.56|2624.16|2622.93|2621.53|477
1758814500000|2025-09-25 15:35:00|2624.81|2623.41|2625.31|2623.91|2626.06|2624.66|2624.81|2623.41|83
1758814800000|2025-09-25 15:40:00|2625.43|2624.03|2627.81|2626.41|2628.68|2627.28|2625.43|2624.03|25
1758815100000|2025-09-25 15:45:00|2628.68|2627.28|2627.43|2626.03|2629.18|2627.78|2627.31|2625.91|45
1758815400000|2025-09-25 15:50:00|2627.31|2625.91|2627.93|2626.53|2628.31|2626.91|2627.31|2625.91|7
1758815700000|2025-09-25 15:55:00|2628.06|2626.66|2628.6|2627.1|2629.06|2627.66|2627.93|2626.53|7
1758816000000|2025-09-25 16:00:00|2628.61|2627.11|2628.24|2626.74|2629.33|2627.83|2628.24|2626.74|0
1758816300000|2025-09-25 16:05:00|2628.25|2626.75|2628.25|2626.75|2628.96|2627.46|2627.89|2626.39|0
1758816600000|2025-09-25 16:10:00|2628.24|2626.74|2627.89|2626.39|2628.25|2626.75|2627.52|2626.02|0
1758816900000|2025-09-25 16:15:00|2627.74|2626.24|2627.73|2626.23|2628.47|2626.97|2627.73|2626.23|0
1758817200000|2025-09-25 16:20:00|2627.74|2626.24|2627.72|2626.22|2628.11|2626.61|2627|2625.5|0
1758817500000|2025-09-25 16:25:00|2627.71|2626.21|2627.7|2626.2|2627.73|2626.23|2627.34|2625.84|0
1758817800000|2025-09-25 16:30:00|2627.69|2626.19|2628.45|2626.95|2628.81|2627.31|2627.69|2626.19|0
1758818100000|2025-09-25 16:35:00|2628.44|2626.94|2628.43|2626.93|2628.8|2627.3|2628.43|2626.93|0
1758818400000|2025-09-25 16:40:00|2628.42|2626.92|2628.74|2627.24|2629.12|2627.62|2627.68|2626.18|0
1758818700000|2025-09-25 16:45:00|2628.73|2627.23|2629.42|2627.92|2630.16|2628.66|2628.72|2627.22|0
1758819000000|2025-09-25 16:50:00|2629.43|2627.93|2629.76|2628.26|2629.77|2628.27|2629.4|2627.9|0
1758819300000|2025-09-25 16:55:00|2629.77|2628.27|2629.43|2627.93|2629.79|2628.29|2629.41|2627.91|0
1758819600000|2025-09-25 17:00:00|2629.42|2627.92|2629.23|2627.73|2629.79|2628.29|2629.05|2627.55|0
1758819900000|2025-09-25 17:05:00|2629.24|2627.74|2629.8|2628.3|2630.16|2628.66|2629.05|2627.55|0
1758820200000|2025-09-25 17:10:00|2629.79|2628.29|2629.44|2627.94|2630.52|2629.02|2629.42|2627.92|0
1758820500000|2025-09-25 17:15:00|2629.62|2628.12|2629.42|2627.92|2629.81|2628.31|2628.71|2627.21|0
1758820800000|2025-09-25 17:20:00|2629.41|2627.91|2626.54|2625.04|2629.41|2627.91|2626.19|2624.69|0
1758821100000|2025-09-25 17:25:00|2626.55|2625.05|2627.62|2626.12|2628|2626.5|2626.54|2625.04|0
1758821400000|2025-09-25 17:30:00|2627.97|2626.47|2627.07|2625.57|2627.99|2626.49|2626.89|2625.39|0
1758821700000|2025-09-25 17:35:00|2626.9|2625.4|2627.24|2625.74|2627.95|2626.45|2626.51|2625.01|0
1758822000000|2025-09-25 17:40:00|2627.42|2625.92|2627.23|2625.73|2627.42|2625.92|2626.5|2625|0
1758822300000|2025-09-25 17:45:00|2627.24|2625.74|2626.49|2624.99|2627.24|2625.74|2626.49|2624.99|0
1758822600000|2025-09-25 17:50:00|2626.5|2625|2626.51|2625.01|2626.87|2625.37|2626.15|2624.65|0
1758822900000|2025-09-25 17:55:00|2626.52|2625.02|2625.09|2623.59|2626.52|2625.02|2625.08|2623.58|0
1758823200000|2025-09-25 18:00:00|2625.1|2623.6|2621.61|2620.11|2625.45|2623.95|2621.51|2620.01|0
1758823500000|2025-09-25 18:05:00|2621.6|2620.1|2623.07|2621.57|2623.08|2621.58|2621.6|2620.1|0
1758823800000|2025-09-25 18:10:00|2623.08|2621.58|2624.84|2623.34|2625.01|2623.51|2623.07|2621.57|0
1758824100000|2025-09-25 18:15:00|2625.19|2623.69|2626.62|2625.12|2626.63|2625.13|2625.02|2623.52|0
1758824400000|2025-09-25 18:20:00|2626.27|2624.77|2626.99|2625.49|2627.01|2625.51|2625.91|2624.41|0
1758824700000|2025-09-25 18:25:00|2626.98|2625.48|2627.35|2625.85|2627.72|2626.22|2626.98|2625.48|0
1758825000000|2025-09-25 18:30:00|2627.36|2625.86|2627.34|2625.84|2628.07|2626.57|2626.97|2625.47|0
1758825300000|2025-09-25 18:35:00|2627.33|2625.83|2628.07|2626.57|2628.08|2626.58|2626.98|2625.48|0
1758825600000|2025-09-25 18:40:00|2628.08|2626.58|2629.15|2627.65|2629.88|2628.38|2628.07|2626.57|0
1758825900000|2025-09-25 18:45:00|2629.16|2627.66|2629.13|2627.63|2629.51|2628.01|2628.41|2626.91|0
1758826200000|2025-09-25 18:50:00|2629.14|2627.64|2629.32|2627.82|2629.5|2628|2628.78|2627.28|0
1758826500000|2025-09-25 18:55:00|2629.49|2627.99|2629.5|2628|2629.87|2628.37|2628.78|2627.28|0
1758826800000|2025-09-25 19:00:00|2629.51|2628.01|2629.58|2628.08|2630.3|2628.8|2629.14|2627.64|0
1758827100000|2025-09-25 19:05:00|2629.59|2628.09|2628.88|2627.38|2629.95|2628.45|2628.86|2627.36|0
1758827400000|2025-09-25 19:10:00|2628.87|2627.37|2628.52|2627.02|2629.59|2628.09|2628.51|2627.01|0
1758827700000|2025-09-25 19:15:00|2628.53|2627.03|2628.5|2627|2628.89|2627.39|2628.5|2627|0
1758828000000|2025-09-25 19:20:00|2628.51|2627.01|2627.79|2626.29|2629.22|2627.72|2627.78|2626.28|0
1758828300000|2025-09-25 19:25:00|2627.78|2626.28|2628.51|2627.01|2628.51|2627.01|2627.78|2626.28|0
1758828600000|2025-09-25 19:30:00|2628.52|2627.02|2628.16|2626.66|2629.23|2627.73|2628.15|2626.65|0
1758828900000|2025-09-25 19:35:00|2628.51|2627.01|2628.84|2627.34|2628.85|2627.35|2628.13|2626.63|0
1758829200000|2025-09-25 19:40:00|2628.49|2626.99|2629.56|2628.06|2629.91|2628.41|2628.49|2626.99|0
1758829500000|2025-09-25 19:45:00|2629.74|2628.24|2629.54|2628.04|2629.9|2628.4|2629.19|2627.69|0
1758829800000|2025-09-25 19:50:00|2629.55|2628.05|2630.99|2629.49|2631.37|2629.87|2629.54|2628.04|0
1758830100000|2025-09-25 19:55:00|2630.64|2629.14|2631|2629.5|2631.7|2630.2|2630.27|2628.77|0
1758830400000|2025-09-25 20:00:00|2631.07|2629.57|2631.75|2630.25|2632.04|2630.54|2630.93|2629.43|0
1758830700000|2025-09-25 20:05:00|2631.68|2630.18|2630.88|2629.38|2631.68|2630.18|2630.84|2629.34|0
1758831000000|2025-09-25 20:10:00|2631.02|2629.52|2631.51|2630.01|2631.56|2630.06|2630.95|2629.45|0
1758831300000|2025-09-25 20:15:00|2631.44|2629.94|2631.37|2629.87|2631.55|2630.05|2630.51|2629.01|0
1758831600000|2025-09-25 20:20:00|2631.3|2629.8|2631.45|2629.95|2631.63|2630.13|2631.19|2629.69|0
1758831900000|2025-09-25 20:25:00|2631.52|2630.02|2631.58|2630.08|2631.63|2630.13|2631.27|2629.77|0
1758832200000|2025-09-25 20:30:00|2631.51|2630.01|2632.12|2630.62|2632.23|2630.73|2631.44|2629.94|0
1758832500000|2025-09-25 20:35:00|2632.05|2630.55|2632.16|2630.66|2632.81|2631.31|2632.02|2630.52|0
1758832800000|2025-09-25 20:40:00|2632.23|2630.73|2632.63|2631.13|2632.7|2631.2|2632.16|2630.66|0
1758833100000|2025-09-25 20:45:00|2632.62|2631.12|2632.38|2630.88|2632.62|2631.12|2632.02|2630.52|0
1758833400000|2025-09-25 20:50:00|2632.37|2630.87|2632.12|2630.62|2632.45|2630.95|2631.84|2630.34|0
1758833700000|2025-09-25 20:55:00|2632.05|2630.55|2631.62|2630.12|2632.12|2630.62|2631.51|2630.01|0
1758834000000|2025-09-25 21:00:00|2631.61|2630.11|2631.18|2629.68|2631.61|2630.11|2631.18|2629.68|0
1758834300000|2025-09-25 21:05:00|2631.21|2629.71|2631.29|2629.79|2631.36|2629.86|2631.11|2629.61|0
1758834600000|2025-09-25 21:10:00|2631.32|2629.82|2631.36|2629.86|2631.36|2629.86|2631.29|2629.79|0
1758834900000|2025-09-25 21:15:00|2631.32|2629.82|2631.47|2629.97|2631.57|2630.07|2631.32|2629.82|0
1758835200000|2025-09-25 21:20:00|2631.43|2629.93|2631.47|2629.97|2631.47|2629.97|2631.43|2629.93|0
1758835500000|2025-09-25 21:25:00|2631.51|2630.01|2631.51|2630.01|2631.54|2630.04|2631.47|2629.97|0
1758835800000|2025-09-25 21:30:00|2631.47|2629.97|2631.5|2630|2631.51|2630.01|2631.47|2629.97|0
1758836400000|2025-09-25 21:40:00|2631.46|2629.96|2631.35|2629.85|2631.46|2629.96|2631.28|2629.78|0
1758836700000|2025-09-25 21:45:00|2631.36|2629.86|2631.17|2629.67|2631.57|2630.07|2631.17|2629.67|0
1758837000000|2025-09-25 21:50:00|2631.18|2629.68|2631.39|2629.89|2631.42|2629.92|2631.18|2629.68|0
1758837300000|2025-09-25 21:55:00|2631.46|2629.96|2631.25|2629.75|2631.46|2629.96|2631.25|2629.75|0
1758837600000|2025-09-25 22:00:00|2631.46|2629.96|2632.43|2630.93|2632.47|2630.97|2631.28|2629.78|0
1758837900000|2025-09-25 22:05:00|2632.4|2630.9|2633.15|2631.65|2633.33|2631.83|2632.32|2630.82|0
1758838200000|2025-09-25 22:10:00|2633.11|2631.61|2632.68|2631.18|2633.19|2631.69|2632.57|2631.07|0
1758838500000|2025-09-25 22:15:00|2632.72|2631.22|2632.82|2631.32|2632.93|2631.43|2632.64|2631.14|0
1758838800000|2025-09-25 22:20:00|2632.79|2631.29|2632.54|2631.04|2632.86|2631.36|2632.32|2630.82|0
1758839100000|2025-09-25 22:25:00|2632.57|2631.07|2632.86|2631.36|2633.04|2631.54|2632.5|2631|0
1758839400000|2025-09-25 22:30:00|2632.89|2631.39|2632.61|2631.11|2633.04|2631.54|2632.07|2630.57|0
1758839700000|2025-09-25 22:35:00|2632.64|2631.14|2633.07|2631.57|2633.11|2631.61|2632.64|2631.14|0
1758840000000|2025-09-25 22:40:00|2633.08|2631.58|2633.07|2631.57|2633.4|2631.9|2632.97|2631.47|0
1758840300000|2025-09-25 22:45:00|2633.04|2631.54|2632.07|2630.57|2633.07|2631.57|2632.07|2630.57|0
1758840600000|2025-09-25 22:50:00|2632.14|2630.64|2631.53|2630.03|2632.32|2630.82|2631.35|2629.85|0
1758840900000|2025-09-25 22:55:00|2631.49|2629.99|2632.03|2630.53|2632.25|2630.75|2631.49|2629.99|0
1758841200000|2025-09-25 23:00:00|2632|2630.5|2632|2630.5|2632.32|2630.82|2631.53|2630.03|0
1758841500000|2025-09-25 23:05:00|2632.07|2630.57|2631.3|2629.8|2632.07|2630.57|2631.3|2629.8|0
1758841800000|2025-09-25 23:10:00|2631.34|2629.84|2631.66|2630.16|2631.77|2630.27|2631.02|2629.52|0
1758842100000|2025-09-25 23:15:00|2631.7|2630.2|2631.81|2630.31|2631.99|2630.49|2631.63|2630.13|0
1758842400000|2025-09-25 23:20:00|2631.84|2630.34|2631.7|2630.2|2631.99|2630.49|2631.52|2630.02|0
1758842700000|2025-09-25 23:25:00|2631.66|2630.16|2631.41|2629.91|2631.66|2630.16|2630.98|2629.48|0
1758843000000|2025-09-25 23:30:00|2631.48|2629.98|2631.09|2629.59|2631.48|2629.98|2631.02|2629.52|0
1758843300000|2025-09-25 23:35:00|2631.12|2629.62|2631.09|2629.59|2631.27|2629.77|2630.87|2629.37|0
1758843600000|2025-09-25 23:40:00|2631.12|2629.62|2631.63|2630.13|2631.66|2630.16|2631.05|2629.55|0
1758843900000|2025-09-25 23:45:00|2631.62|2630.12|2631.05|2629.55|2631.62|2630.12|2630.98|2629.48|0
1758844200000|2025-09-25 23:50:00|2631.01|2629.51|2630.91|2629.41|2631.27|2629.77|2630.8|2629.3|0
1758844500000|2025-09-25 23:55:00|2630.87|2629.37|2630.94|2629.44|2631.16|2629.66|2630.87|2629.37|0
1758844800000|2025-09-26 00:00:00|2630.98|2629.48|2630.97|2629.47|2631.27|2629.77|2630.65|2629.15|0
1758845100000|2025-09-26 00:05:00|2630.93|2629.43|2630.97|2629.47|2631.18|2629.68|2630.54|2629.04|0
1758845400000|2025-09-26 00:10:00|2630.93|2629.43|2631.83|2630.33|2631.94|2630.44|2630.86|2629.36|0
1758845700000|2025-09-26 00:15:00|2631.87|2630.37|2629.36|2627.86|2631.94|2630.44|2629.36|2627.86|0
1758846000000|2025-09-26 00:20:00|2629.71|2628.21|2629.72|2628.22|2630.78|2629.28|2629.36|2627.86|0
1758846300000|2025-09-26 00:25:00|2629.71|2628.21|2629|2627.5|2629.72|2628.22|2628.83|2627.33|0
1758846600000|2025-09-26 00:30:00|2628.65|2627.15|2629|2627.5|2629|2627.5|2628.64|2627.14|0
1758846900000|2025-09-26 00:35:00|2628.99|2627.49|2629.69|2628.19|2629.7|2628.2|2628.99|2627.49|0
1758847200000|2025-09-26 00:40:00|2629.7|2628.2|2630.05|2628.55|2630.41|2628.91|2629.7|2628.2|0
1758847500000|2025-09-26 00:45:00|2630.4|2628.9|2630.4|2628.9|2630.76|2629.26|2630.23|2628.73|0
1758847800000|2025-09-26 00:50:00|2630.22|2628.72|2630.41|2628.91|2630.41|2628.91|2630.05|2628.55|0
1758848100000|2025-09-26 00:55:00|2630.76|2629.26|2630.78|2629.28|2631.48|2629.98|2630.41|2628.91|0
1758848400000|2025-09-26 01:00:00|2630.6|2629.1|2629.71|2628.21|2630.6|2629.1|2629.01|2627.51|0
1758848700000|2025-09-26 01:05:00|2630.06|2628.56|2629.71|2628.21|2630.06|2628.56|2629.36|2627.86|0
1758849000000|2025-09-26 01:10:00|2629.7|2628.2|2629.35|2627.85|2629.71|2628.21|2628.64|2627.14|0
1758849300000|2025-09-26 01:15:00|2629.36|2627.86|2629|2627.5|2629.36|2627.86|2628.99|2627.49|0
1758849600000|2025-09-26 01:20:00|2628.99|2627.49|2628.65|2627.15|2629.35|2627.85|2628.64|2627.14|0
1758849900000|2025-09-26 01:25:00|2628.64|2627.14|2628.65|2627.15|2628.65|2627.15|2628.29|2626.79|0
1758850200000|2025-09-26 01:30:00|2628.64|2627.14|2629.01|2627.51|2629.71|2628.21|2628.64|2627.14|0
1758850500000|2025-09-26 01:35:00|2629.19|2627.69|2630.08|2628.58|2630.08|2628.58|2629.01|2627.51|0
1758850800000|2025-09-26 01:40:00|2630.07|2628.57|2629.72|2628.22|2630.08|2628.58|2629.37|2627.87|0
1758851100000|2025-09-26 01:45:00|2629.71|2628.21|2629.71|2628.21|2630.42|2628.92|2629.71|2628.21|0
1758851400000|2025-09-26 01:50:00|2630.06|2628.56|2630.06|2628.56|2630.06|2628.56|2629.34|2627.84|0
1758851700000|2025-09-26 01:55:00|2629.88|2628.38|2629.35|2627.85|2630.06|2628.56|2628.65|2627.15|0
1758852000000|2025-09-26 02:00:00|2629.36|2627.86|2629.01|2627.51|2629.71|2628.21|2628.65|2627.15|0
1758852300000|2025-09-26 02:05:00|2629|2627.5|2629.01|2627.51|2629.01|2627.51|2628.83|2627.33|0
1758852600000|2025-09-26 02:10:00|2629.36|2627.86|2629.36|2627.86|2629.36|2627.86|2629.36|2627.86|0
1758852900000|2025-09-26 02:15:00|2629.37|2627.87|2629.36|2627.86|2629.72|2628.22|2629.36|2627.86|0
1758853200000|2025-09-26 02:20:00|2629.37|2627.87|2629.72|2628.22|2629.72|2628.22|2629.36|2627.86|0
1758853500000|2025-09-26 02:25:00|2629.54|2628.04|2630.42|2628.92|2630.42|2628.92|2629.37|2627.87|0
1758853800000|2025-09-26 02:30:00|2630.25|2628.75|2630.79|2629.29|2630.79|2629.29|2630.07|2628.57|0
1758854100000|2025-09-26 02:35:00|2630.96|2629.46|2630.44|2628.94|2631.14|2629.64|2630.44|2628.94|0
1758854400000|2025-09-26 02:40:00|2630.43|2628.93|2630.26|2628.76|2630.44|2628.94|2630.08|2628.58|0
1758854700000|2025-09-26 02:45:00|2630.08|2628.58|2630.08|2628.58|2630.26|2628.76|2629.73|2628.23|0
1758855000000|2025-09-26 02:50:00|2629.91|2628.41|2629.72|2628.22|2630.08|2628.58|2629.72|2628.22|0
1758855300000|2025-09-26 02:55:00|2629.71|2628.21|2629.36|2627.86|2629.72|2628.22|2629.36|2627.86|0
1758855600000|2025-09-26 03:00:00|2629.37|2627.87|2629.36|2627.86|2629.37|2627.87|2629.36|2627.86|0
1758855900000|2025-09-26 03:05:00|2629.35|2627.85|2629.18|2627.68|2629.35|2627.85|2629|2627.5|0
1758856200000|2025-09-26 03:10:00|2629|2627.5|2628.64|2627.14|2629|2627.5|2628.28|2626.78|0
1758856500000|2025-09-26 03:15:00|2628.46|2626.96|2627.57|2626.07|2628.64|2627.14|2627.57|2626.07|0
1758856800000|2025-09-26 03:20:00|2627.58|2626.08|2627.58|2626.08|2627.93|2626.43|2627.22|2625.72|0
1758857100000|2025-09-26 03:25:00|2627.59|2626.09|2627.59|2626.09|2627.94|2626.44|2627.59|2626.09|0
1758857400000|2025-09-26 03:30:00|2627.94|2626.44|2627.94|2626.44|2628.29|2626.79|2627.76|2626.26|0
1758857700000|2025-09-26 03:35:00|2628.12|2626.62|2627.94|2626.44|2628.29|2626.79|2627.41|2625.91|0
1758858000000|2025-09-26 03:40:00|2627.59|2626.09|2627.59|2626.09|2627.59|2626.09|2627.59|2626.09|0
1758858300000|2025-09-26 03:45:00|2627.58|2626.08|2627.93|2626.43|2627.93|2626.43|2627.23|2625.73|0
1758858600000|2025-09-26 03:50:00|2627.94|2626.44|2628.47|2626.97|2628.65|2627.15|2627.94|2626.44|0
1758858900000|2025-09-26 03:55:00|2628.3|2626.8|2628.65|2627.15|2629|2627.5|2628.29|2626.79|0
1758859200000|2025-09-26 04:00:00|2628.64|2627.14|2628.27|2626.77|2628.65|2627.15|2627.22|2625.72|0
1758859500000|2025-09-26 04:05:00|2628.62|2627.12|2629.34|2627.84|2629.34|2627.84|2628.62|2627.12|0
1758859800000|2025-09-26 04:10:00|2629.69|2628.19|2628.99|2627.49|2629.7|2628.2|2628.29|2626.79|0
1758860100000|2025-09-26 04:15:00|2629.34|2627.84|2629|2627.5|2629.35|2627.85|2629|2627.5|0
1758860400000|2025-09-26 04:20:00|2629.35|2627.85|2629.69|2628.19|2629.71|2628.21|2629.35|2627.85|0
1758860700000|2025-09-26 04:25:00|2629.34|2627.84|2628.98|2627.48|2629.69|2628.19|2628.98|2627.48|0
1758861000000|2025-09-26 04:30:00|2628.97|2627.47|2628.27|2626.77|2628.98|2627.48|2627.9|2626.4|0
1758861300000|2025-09-26 04:35:00|2628.28|2626.78|2628.64|2627.14|2628.99|2627.49|2628.27|2626.77|0
1758861600000|2025-09-26 04:40:00|2628.99|2627.49|2628.64|2627.14|2629.34|2627.84|2628.63|2627.13|0
1758861900000|2025-09-26 04:45:00|2628.63|2627.13|2628.28|2626.78|2628.64|2627.14|2627.93|2626.43|0
1758862200000|2025-09-26 04:50:00|2628.27|2626.77|2627.75|2626.25|2628.28|2626.78|2627.75|2626.25|0
1758862500000|2025-09-26 04:55:00|2627.74|2626.24|2626.67|2625.17|2627.75|2626.25|2626.32|2624.82|0
1758862800000|2025-09-26 05:00:00|2627.02|2625.52|2627.04|2625.54|2627.04|2625.54|2626.32|2624.82|0
1758863100000|2025-09-26 05:05:00|2627.39|2625.89|2627.38|2625.88|2627.74|2626.24|2627.37|2625.87|0
1758863400000|2025-09-26 05:10:00|2627.73|2626.23|2628.09|2626.59|2628.8|2627.3|2627.73|2626.23|0
1758863700000|2025-09-26 05:15:00|2628.44|2626.94|2628.11|2626.61|2628.45|2626.95|2627.76|2626.26|0
1758864000000|2025-09-26 05:20:00|2628.1|2626.6|2628.83|2627.33|2628.83|2627.33|2628.1|2626.6|0
1758864300000|2025-09-26 05:25:00|2628.82|2627.32|2628.82|2627.32|2628.83|2627.33|2628.47|2626.97|0
1758864600000|2025-09-26 05:30:00|2628.83|2627.33|2628.46|2626.96|2629.18|2627.68|2628.11|2626.61|0
1758864900000|2025-09-26 05:35:00|2628.29|2626.79|2628.49|2626.99|2628.49|2626.99|2627.4|2625.9|0
1758865200000|2025-09-26 05:40:00|2628.14|2626.64|2628.49|2626.99|2628.84|2627.34|2628.13|2626.63|0
1758865500000|2025-09-26 05:45:00|2628.48|2626.98|2628.83|2627.33|2628.84|2627.34|2628.48|2626.98|0
1758865800000|2025-09-26 05:50:00|2628.48|2626.98|2628.83|2627.33|2628.83|2627.33|2628.12|2626.62|0
1758866100000|2025-09-26 05:55:00|2629.18|2627.68|2628.9|2627.4|2629.18|2627.68|2628.49|2626.99|0
1758866400000|2025-09-26 06:00:00|2629.25|2627.75|2630.67|2629.17|2630.68|2629.18|2628.55|2627.05|0
1758866700000|2025-09-26 06:05:00|2630.68|2629.18|2632.08|2630.58|2632.1|2630.6|2630.33|2628.83|0
1758867000000|2025-09-26 06:10:00|2632.09|2630.59|2632.8|2631.3|2632.8|2631.3|2631.37|2629.87|0
1758867300000|2025-09-26 06:15:00|2632.81|2631.31|2632.36|2630.86|2633.16|2631.66|2632.05|2630.55|0
1758867600000|2025-09-26 06:20:00|2632.01|2630.51|2633.41|2631.91|2633.77|2632.27|2632.01|2630.51|0
1758867900000|2025-09-26 06:25:00|2633.42|2631.92|2633.07|2631.57|2633.78|2632.28|2633.06|2631.56|0
1758868200000|2025-09-26 06:30:00|2633.06|2631.56|2631.82|2630.42|2633.57|2632.17|2631.32|2629.92|11
1758868500000|2025-09-26 06:35:00|2631.95|2630.55|2632.07|2630.67|2632.07|2630.67|2631.95|2630.55|1
1758868800000|2025-09-26 06:40:00|2632.45|2631.05|2632.7|2631.3|2634.57|2633.17|2632.45|2631.05|3
1758869100000|2025-09-26 06:45:00|2632.45|2631.05|2632.82|2631.42|2632.82|2631.42|2632.45|2631.05|0
1758869400000|2025-09-26 06:50:00|2632.7|2631.3|2632.45|2631.05|2632.7|2631.3|2632.32|2630.92|0
1758869700000|2025-09-26 06:55:00|2632.38|2630.88|2631.97|2630.47|2633.45|2631.95|2631.66|2630.16|0
1758870000000|2025-09-26 07:00:00|2632.67|2631.17|2633.12|2632.62|2637.5|2637|2630.37|2629.87|2172
1758870300000|2025-09-26 07:05:00|2633|2632.5|2634.37|2633.87|2638.25|2637.75|2632.25|2631.75|1284
1758870600000|2025-09-26 07:10:00|2634.62|2634.12|2633.5|2633|2635.12|2634.62|2632.62|2632.12|809
1758870900000|2025-09-26 07:15:00|2633.25|2632.75|2631.25|2630.75|2633.5|2633|2630.25|2629.75|1246
1758871200000|2025-09-26 07:20:00|2631.75|2631.25|2634.37|2633.87|2634.5|2634|2630.75|2630.25|811
1758871500000|2025-09-26 07:25:00|2634.75|2634.25|2635.87|2635.37|2636.5|2636|2634.25|2633.75|808
1758871800000|2025-09-26 07:30:00|2635.86|2635.36|2634.99|2634.49|2636.61|2636.11|2634.36|2633.86|830
1758872100000|2025-09-26 07:35:00|2634.74|2634.24|2633.99|2633.49|2634.99|2634.49|2632.99|2632.49|892
1758872400000|2025-09-26 07:40:00|2634.2|2633.7|2636.2|2635.7|2636.7|2636.2|2634.07|2633.57|599
1758872700000|2025-09-26 07:45:00|2636.07|2635.57|2638.95|2638.45|2638.95|2638.45|2635.45|2634.95|473
1758873000000|2025-09-26 07:50:00|2638.76|2638.26|2637.51|2637.01|2639.38|2638.88|2636.63|2636.13|423
1758873300000|2025-09-26 07:55:00|2637.63|2637.13|2635.76|2635.26|2637.76|2637.26|2635.38|2634.88|344
1758873600000|2025-09-26 08:00:00|2635.83|2635.33|2636.83|2636.33|2637.33|2636.83|2634.95|2634.45|379
1758873900000|2025-09-26 08:05:00|2636.95|2636.45|2639.33|2638.83|2639.58|2639.08|2636.83|2636.33|404
1758874200000|2025-09-26 08:10:00|2639.1|2638.6|2639.85|2639.35|2639.85|2639.35|2637.47|2636.97|430
1758874500000|2025-09-26 08:15:00|2639.97|2639.47|2637.85|2637.35|2640.35|2639.85|2637.85|2637.35|469
1758874800000|2025-09-26 08:20:00|2638.04|2637.54|2636.54|2636.04|2638.54|2638.04|2636.29|2635.79|338
1758875100000|2025-09-26 08:25:00|2636.41|2635.91|2635.54|2635.04|2636.79|2636.29|2634.79|2634.29|390
1758875400000|2025-09-26 08:30:00|2635.69|2635.19|2636.19|2635.69|2636.44|2635.94|2633.69|2633.19|365
1758875700000|2025-09-26 08:35:00|2636.44|2635.94|2635.69|2635.19|2637.44|2636.94|2635.44|2634.94|252
1758876000000|2025-09-26 08:40:00|2635.48|2634.98|2632.73|2632.23|2635.48|2634.98|2632.48|2631.98|299
1758876300000|2025-09-26 08:45:00|2632.85|2632.35|2629.6|2629.1|2633.48|2632.98|2628.73|2628.23|574
1758876600000|2025-09-26 08:50:00|2629.52|2629.02|2630.77|2630.27|2631.15|2630.65|2628.27|2627.77|314
1758876900000|2025-09-26 08:55:00|2630.4|2629.9|2628.77|2628.27|2631.02|2630.52|2628.4|2627.9|279
1758877200000|2025-09-26 09:00:00|2629|2628.5|2628.88|2628.38|2629|2628.5|2626.13|2625.63|445
1758877500000|2025-09-26 09:05:00|2629|2628.5|2630.13|2629.63|2631.38|2630.88|2628.63|2628.13|418
1758877800000|2025-09-26 09:10:00|2629.81|2629.31|2630.81|2630.31|2630.81|2630.31|2629.31|2628.81|346
1758878100000|2025-09-26 09:15:00|2631.06|2630.56|2629.06|2628.56|2631.06|2630.56|2628.56|2628.06|278
1758878400000|2025-09-26 09:20:00|2629.03|2628.53|2629.15|2628.65|2629.78|2629.28|2628.53|2628.03|257
1758878700000|2025-09-26 09:25:00|2629.03|2628.53|2630.03|2629.53|2630.78|2630.28|2629.03|2628.53|285
1758879000000|2025-09-26 09:30:00|2629.96|2629.46|2632.08|2631.58|2632.46|2631.96|2629.83|2629.33|240
1758879300000|2025-09-26 09:35:00|2632.21|2631.71|2634.21|2633.71|2634.71|2634.21|2632.21|2631.71|306
1758879600000|2025-09-26 09:40:00|2634.2|2633.7|2632.95|2632.45|2634.2|2633.7|2631.45|2630.95|158
1758879900000|2025-09-26 09:45:00|2632.7|2632.2|2633.2|2632.7|2634.2|2633.7|2632.7|2632.2|179
1758880200000|2025-09-26 09:50:00|2633.34|2632.84|2633.34|2632.84|2633.59|2633.09|2632.34|2631.84|216
1758880500000|2025-09-26 09:55:00|2633.21|2632.71|2633.34|2632.84|2633.84|2633.34|2632.59|2632.09|208
1758880800000|2025-09-26 10:00:00|2633.35|2632.85|2632.1|2631.6|2635.1|2634.6|2631.97|2631.47|361
1758881100000|2025-09-26 10:05:00|2632.22|2631.72|2632.35|2631.85|2632.6|2632.1|2631.35|2630.85|155
1758881400000|2025-09-26 10:10:00|2632.32|2631.82|2635.07|2634.57|2635.32|2634.82|2632.19|2631.69|197
1758881700000|2025-09-26 10:15:00|2635.19|2634.69|2634.32|2633.82|2635.44|2634.94|2633.82|2633.32|277
1758882000000|2025-09-26 10:20:00|2634.33|2633.83|2634.08|2633.58|2634.83|2634.33|2633.58|2633.08|168
1758882300000|2025-09-26 10:25:00|2634.33|2633.83|2634.08|2633.58|2634.95|2634.45|2633.83|2633.33|156
1758882600000|2025-09-26 10:30:00|2633.95|2633.45|2634.07|2633.57|2634.45|2633.95|2633.2|2632.7|184
1758882900000|2025-09-26 10:35:00|2634.32|2633.82|2632.7|2632.2|2634.7|2634.2|2632.32|2631.82|256
1758883200000|2025-09-26 10:40:00|2632.86|2632.36|2632.61|2632.11|2633.36|2632.86|2631.98|2631.48|159
1758883500000|2025-09-26 10:45:00|2632.48|2631.98|2631.61|2631.11|2632.98|2632.48|2631.36|2630.86|177
1758883800000|2025-09-26 10:50:00|2631.7|2631.2|2632.7|2632.2|2632.7|2632.2|2631.7|2631.2|124
1758884100000|2025-09-26 10:55:00|2632.82|2632.32|2633.07|2632.57|2633.7|2633.2|2632.7|2632.2|155
1758884400000|2025-09-26 11:00:00|2632.94|2632.44|2633.82|2633.32|2634.07|2633.57|2632.82|2632.32|177
1758884700000|2025-09-26 11:05:00|2633.94|2633.44|2633.44|2632.94|2633.94|2633.44|2632.57|2632.07|183
1758885000000|2025-09-26 11:10:00|2633.53|2633.03|2634.78|2634.28|2634.91|2634.41|2633.41|2632.91|183
1758885300000|2025-09-26 11:15:00|2634.66|2634.16|2635.91|2635.41|2636.03|2635.53|2634.66|2634.16|126
1758885600000|2025-09-26 11:20:00|2635.75|2635.25|2636.75|2636.25|2637.25|2636.75|2635.5|2635|210
1758885900000|2025-09-26 11:25:00|2636.87|2636.37|2637.75|2637.25|2637.87|2637.37|2636.25|2635.75|305
1758886200000|2025-09-26 11:30:00|2637.76|2637.26|2638.26|2637.76|2638.63|2638.13|2637.76|2637.26|347
1758886500000|2025-09-26 11:35:00|2638.38|2637.88|2637.76|2637.26|2638.76|2638.26|2637.51|2637.01|390
1758886800000|2025-09-26 11:40:00|2637.79|2637.29|2639.41|2638.91|2639.66|2639.16|2637.79|2637.29|443
1758887100000|2025-09-26 11:45:00|2639.29|2638.79|2640.04|2639.54|2640.04|2639.54|2639.04|2638.54|368
1758887400000|2025-09-26 11:50:00|2640.03|2639.53|2640.9|2640.4|2641.78|2641.28|2640.03|2639.53|531
1758887700000|2025-09-26 11:55:00|2641.03|2640.53|2641.78|2641.28|2642.15|2641.65|2640.9|2640.4|246
1758888000000|2025-09-26 12:00:00|2642.07|2641.57|2640.57|2640.07|2642.07|2641.57|2640.32|2639.82|307
1758888300000|2025-09-26 12:05:00|2640.44|2639.94|2642.07|2641.57|2642.07|2641.57|2640.32|2639.82|239
1758888600000|2025-09-26 12:10:00|2641.97|2641.47|2641.47|2640.97|2642.47|2641.97|2640.34|2639.84|395
1758888900000|2025-09-26 12:15:00|2641.34|2640.84|2642.97|2642.47|2643.22|2642.72|2641.22|2640.72|550
1758889200000|2025-09-26 12:20:00|2642.62|2642.12|2644.87|2644.37|2644.99|2644.49|2642.62|2642.12|775
1758889500000|2025-09-26 12:25:00|2644.62|2644.12|2644.99|2644.49|2645.49|2644.99|2644.62|2644.12|249
1758889800000|2025-09-26 12:30:00|2644.87|2644.37|2644.62|2644.12|2645.12|2644.62|2642.37|2641.87|538
1758890100000|2025-09-26 12:35:00|2644.74|2644.24|2648.62|2648.12|2649.12|2648.62|2644.74|2644.24|696
1758890400000|2025-09-26 12:40:00|2648.32|2647.82|2650.07|2649.57|2650.07|2649.57|2647.94|2647.44|824
1758890700000|2025-09-26 12:45:00|2649.82|2649.32|2647.82|2647.32|2650.07|2649.57|2647.07|2646.57|703
1758891000000|2025-09-26 12:50:00|2648.12|2647.62|2648.37|2647.87|2648.74|2648.24|2647.37|2646.87|268
1758891300000|2025-09-26 12:55:00|2648.24|2647.74|2648.62|2648.12|2649.62|2649.12|2647.87|2647.37|377
1758891600000|2025-09-26 13:00:00|2648.57|2648.07|2647.07|2646.57|2648.69|2648.19|2646.32|2645.82|397
1758891900000|2025-09-26 13:05:00|2646.82|2646.32|2646.07|2645.57|2647.32|2646.82|2645.82|2645.32|536
1758892200000|2025-09-26 13:10:00|2646.35|2645.85|2644.35|2643.85|2646.6|2646.1|2644.22|2643.72|453
1758892500000|2025-09-26 13:15:00|2644.1|2643.6|2643.22|2642.72|2644.6|2644.1|2642.6|2642.1|378
1758892800000|2025-09-26 13:20:00|2643.28|2642.78|2644.41|2643.91|2645.03|2644.53|2642.66|2642.16|366
1758893100000|2025-09-26 13:25:00|2644.28|2643.78|2645.66|2645.16|2645.66|2645.16|2644.03|2643.53|287
1758893400000|2025-09-26 13:30:00|2645.33|2644.83|2647.33|2646.83|2647.7|2647.2|2644.33|2643.83|593
1758893700000|2025-09-26 13:35:00|2646.58|2646.08|2646.08|2645.58|2647.33|2646.83|2644.83|2644.33|529
1758894000000|2025-09-26 13:40:00|2646|2645.5|2648.13|2647.63|2648.63|2648.13|2645.88|2645.38|418
1758894300000|2025-09-26 13:45:00|2647.63|2647.13|2648.88|2648.38|2650.38|2649.88|2647.13|2646.63|556
1758894600000|2025-09-26 13:50:00|2648.82|2648.32|2649.32|2648.82|2650.07|2649.57|2647.57|2647.07|516
1758894900000|2025-09-26 13:55:00|2649.07|2648.57|2650.32|2649.82|2650.44|2649.94|2647.82|2647.32|896
1758895200000|2025-09-26 14:00:00|2650.37|2649.87|2646.62|2646.12|2651.24|2650.74|2646.49|2645.99|826
1758895500000|2025-09-26 14:05:00|2646.37|2645.87|2644.37|2643.87|2646.74|2646.24|2643.74|2643.24|680
1758895800000|2025-09-26 14:10:00|2644.27|2643.77|2644.27|2643.77|2645.52|2645.02|2642.02|2641.52|654
1758896100000|2025-09-26 14:15:00|2644.14|2643.64|2643.27|2642.77|2644.14|2643.64|2641.89|2641.39|627
1758896400000|2025-09-26 14:20:00|2643.29|2642.79|2643.79|2643.29|2645.04|2644.54|2642.29|2641.79|460
1758896700000|2025-09-26 14:25:00|2643.91|2643.41|2644.54|2644.04|2644.66|2644.16|2642.54|2642.04|990
1758897000000|2025-09-26 14:30:00|2644.44|2643.94|2643.31|2642.81|2644.56|2644.06|2642.69|2642.19|663
1758897300000|2025-09-26 14:35:00|2643.19|2642.69|2643.69|2643.19|2643.94|2643.44|2642.44|2641.94|1360
1758897600000|2025-09-26 14:40:00|2643.61|2643.11|2643.11|2642.61|2643.61|2643.11|2642.36|2641.86|434
1758897900000|2025-09-26 14:45:00|2643.36|2642.86|2643.11|2642.61|2644.73|2644.23|2642.61|2642.11|604
1758898200000|2025-09-26 14:50:00|2643.03|2642.53|2642.28|2641.78|2643.78|2643.28|2642.15|2641.65|697
1758898500000|2025-09-26 14:55:00|2642.03|2641.53|2644.28|2643.78|2644.53|2644.03|2642.03|2641.53|749
1758898800000|2025-09-26 15:00:00|2644.14|2643.64|2643.64|2643.14|2644.89|2644.39|2642.39|2641.89|695
1758899100000|2025-09-26 15:05:00|2643.89|2643.39|2643.89|2643.39|2645.89|2645.39|2642.89|2642.39|980
1758899400000|2025-09-26 15:10:00|2643.86|2643.36|2642.86|2642.36|2644.36|2643.86|2642.36|2641.86|923
1758899700000|2025-09-26 15:15:00|2643.11|2642.61|2645.11|2644.61|2645.36|2644.86|2642.11|2641.61|964
1758900000000|2025-09-26 15:20:00|2645.23|2644.73|2647.36|2645.86|2647.36|2646.36|2644.73|2644.23|1953
1758900300000|2025-09-26 15:25:00|2647.71|2646.21|2646.98|2645.48|2648.12|2646.62|2646.98|2645.48|1187
1758900600000|2025-09-26 15:30:00|2646.99|2645.49|2645.56|2644.16|2646.99|2645.49|2644.43|2643.03|292
1758900900000|2025-09-26 15:35:00|2645.43|2644.03|2644.18|2642.78|2645.93|2644.53|2643.93|2642.53|117
1758901200000|2025-09-26 15:40:00|2644.31|2642.91|2644.68|2643.28|2644.68|2643.28|2644.18|2642.78|48
1758901500000|2025-09-26 15:45:00|2644.56|2643.16|2644.43|2643.03|2644.56|2643.16|2644.43|2643.03|5
1758901800000|2025-09-26 15:50:00|2644.18|2642.78|2643.31|2641.91|2644.31|2642.91|2643.18|2641.78|19
1758902100000|2025-09-26 15:55:00|2643.18|2641.78|2644.73|2643.23|2644.73|2643.28|2641.68|2640.28|87
1758902400000|2025-09-26 16:00:00|2644.74|2643.24|2644.39|2642.89|2644.75|2643.25|2644.02|2642.52|0
1758902700000|2025-09-26 16:05:00|2644.57|2643.07|2644.04|2642.54|2644.76|2643.26|2644.03|2642.53|0
1758903000000|2025-09-26 16:10:00|2644.05|2642.55|2645.11|2643.61|2645.12|2643.62|2643.68|2642.18|0
1758903300000|2025-09-26 16:15:00|2645.12|2643.62|2645.49|2643.99|2645.49|2643.99|2644.75|2643.25|0
1758903600000|2025-09-26 16:20:00|2645.84|2644.34|2647.33|2645.83|2647.33|2645.83|2645.84|2644.34|0
1758903900000|2025-09-26 16:25:00|2647.16|2645.66|2646.97|2645.47|2647.7|2646.2|2646.25|2644.75|0
1758904200000|2025-09-26 16:30:00|2647.32|2645.82|2646.97|2645.47|2647.34|2645.84|2646.59|2645.09|0
1758904500000|2025-09-26 16:35:00|2646.96|2645.46|2647.33|2645.83|2647.34|2645.84|2646.6|2645.1|0
1758904800000|2025-09-26 16:40:00|2647.32|2645.82|2647.7|2646.2|2647.71|2646.21|2646.96|2645.46|0
1758905100000|2025-09-26 16:45:00|2647.69|2646.19|2647.71|2646.21|2648.07|2646.57|2647.33|2645.83|0
1758905400000|2025-09-26 16:50:00|2647.7|2646.2|2648.07|2646.57|2648.43|2646.93|2647.7|2646.2|0
1758905700000|2025-09-26 16:55:00|2648.06|2646.56|2648.44|2646.94|2648.8|2647.3|2648.05|2646.55|0
1758906000000|2025-09-26 17:00:00|2648.26|2646.76|2647.71|2646.21|2648.45|2646.95|2647.71|2646.21|0
1758906300000|2025-09-26 17:05:00|2647.72|2646.22|2647.73|2646.23|2648.09|2646.59|2647.36|2645.86|0
1758906600000|2025-09-26 17:10:00|2647.74|2646.24|2647.74|2646.24|2647.75|2646.25|2647.38|2645.88|0
1758906900000|2025-09-26 17:15:00|2647.75|2646.25|2647.03|2645.53|2647.75|2646.25|2647.03|2645.53|0
1758907200000|2025-09-26 17:20:00|2647.02|2645.52|2647.4|2645.9|2647.4|2645.9|2646.67|2645.17|0
1758907500000|2025-09-26 17:25:00|2647.41|2645.91|2647.05|2645.55|2647.41|2645.91|2647.04|2645.54|0
1758907800000|2025-09-26 17:30:00|2646.7|2645.2|2647.04|2645.54|2647.05|2645.55|2646.68|2645.18|0
1758908100000|2025-09-26 17:35:00|2647.05|2645.55|2647.04|2645.54|2647.06|2645.56|2646.33|2644.83|0
1758908400000|2025-09-26 17:40:00|2647.05|2645.55|2648.09|2646.59|2648.11|2646.61|2647.03|2645.53|0
1758908700000|2025-09-26 17:45:00|2648.08|2646.58|2647.37|2645.87|2648.09|2646.59|2647.37|2645.87|0
1758909000000|2025-09-26 17:50:00|2647.2|2645.7|2646.65|2645.15|2647.37|2645.87|2646.32|2644.82|0
1758909300000|2025-09-26 17:55:00|2647|2645.5|2647.38|2645.88|2647.38|2645.88|2646.28|2644.78|0
1758909600000|2025-09-26 18:00:00|2647.37|2645.87|2647.03|2645.53|2647.4|2645.9|2647.03|2645.53|0
1758909900000|2025-09-26 18:05:00|2646.68|2645.18|2646.3|2644.8|2646.68|2645.18|2646.3|2644.8|0
1758910200000|2025-09-26 18:10:00|2646.29|2644.79|2646.68|2645.18|2647.03|2645.53|2646.29|2644.79|0
1758910500000|2025-09-26 18:15:00|2647.03|2645.53|2647.04|2645.54|2647.41|2645.91|2647.03|2645.53|0
1758910800000|2025-09-26 18:20:00|2647.21|2645.71|2647.59|2646.09|2647.76|2646.26|2647.03|2645.53|0
1758911100000|2025-09-26 18:25:00|2647.41|2645.91|2647.41|2645.91|2647.78|2646.28|2647.39|2645.89|0
1758911400000|2025-09-26 18:30:00|2647.42|2645.92|2647.76|2646.26|2647.78|2646.28|2647.41|2645.91|0
1758911700000|2025-09-26 18:35:00|2648.11|2646.61|2648.13|2646.63|2648.48|2646.98|2648.11|2646.61|0
1758912000000|2025-09-26 18:40:00|2648.12|2646.62|2648.12|2646.62|2648.13|2646.63|2647.77|2646.27|0
1758912300000|2025-09-26 18:45:00|2648.11|2646.61|2648.11|2646.61|2648.12|2646.62|2647.22|2645.72|0
1758912600000|2025-09-26 18:50:00|2648.12|2646.62|2648.1|2646.6|2648.12|2646.62|2647.75|2646.25|0
1758912900000|2025-09-26 18:55:00|2648.11|2646.61|2648.11|2646.61|2648.47|2646.97|2648.09|2646.59|0
1758913200000|2025-09-26 19:00:00|2647.76|2646.26|2648.1|2646.6|2648.11|2646.61|2647.74|2646.24|0
1758913500000|2025-09-26 19:05:00|2648.11|2646.61|2648.08|2646.58|2648.46|2646.96|2647.73|2646.23|0
1758913800000|2025-09-26 19:10:00|2647.91|2646.41|2648.07|2646.57|2648.09|2646.59|2647.73|2646.23|0
1758914100000|2025-09-26 19:15:00|2647.9|2646.4|2647.74|2646.24|2648.1|2646.6|2647.36|2645.86|0
1758914400000|2025-09-26 19:20:00|2647.75|2646.25|2648.09|2646.59|2648.11|2646.61|2647.73|2646.23|0
1758914700000|2025-09-26 19:25:00|2648.1|2646.6|2647.74|2646.24|2648.1|2646.6|2647.56|2646.06|0
1758915000000|2025-09-26 19:30:00|2647.73|2646.23|2647.73|2646.23|2647.74|2646.24|2647.37|2645.87|0
1758915300000|2025-09-26 19:35:00|2647.72|2646.22|2648.09|2646.59|2648.09|2646.59|2647.38|2645.88|0
1758915600000|2025-09-26 19:40:00|2648.08|2646.58|2647.73|2646.23|2648.09|2646.59|2647.72|2646.22|0
1758915900000|2025-09-26 19:45:00|2647.72|2646.22|2648.27|2646.77|2648.45|2646.95|2647.72|2646.22|0
1758916200000|2025-09-26 19:50:00|2648.1|2646.6|2648.8|2647.3|2648.8|2647.3|2647.71|2646.21|0
1758916500000|2025-09-26 19:55:00|2648.45|2646.95|2648.46|2646.96|2649.51|2648.01|2648.07|2646.57|0
1758916800000|2025-09-26 20:00:00|2648.53|2647.03|2649.2|2647.7|2649.41|2647.91|2648.17|2646.67|0
1758917100000|2025-09-26 20:05:00|2649.19|2647.69|2649.23|2647.73|2649.55|2648.05|2648.94|2647.44|0
1758917400000|2025-09-26 20:10:00|2649.16|2647.66|2649.84|2648.34|2649.88|2648.38|2648.94|2647.44|0
1758917700000|2025-09-26 20:15:00|2649.81|2648.31|2649.73|2648.23|2649.91|2648.41|2649.48|2647.98|0
1758918000000|2025-09-26 20:20:00|2649.74|2648.24|2649.84|2648.34|2650.06|2648.56|2649.7|2648.2|0
1758918300000|2025-09-26 20:25:00|2649.81|2648.31|2649.95|2648.45|2650.02|2648.52|2649.66|2648.16|0
1758918600000|2025-09-26 20:30:00|2650.02|2648.52|2649.84|2648.34|2650.09|2648.59|2649.81|2648.31|0
1758918900000|2025-09-26 20:35:00|2649.91|2648.41|2649.73|2648.23|2650.16|2648.66|2649.7|2648.2|0
1758919200000|2025-09-26 20:40:00|2649.74|2648.24|2649.37|2647.87|2649.95|2648.45|2649.3|2647.8|0
1758919500000|2025-09-26 20:45:00|2649.38|2647.88|2649.2|2647.7|2649.59|2648.09|2649.09|2647.59|0
1758919800000|2025-09-26 20:50:00|2649.19|2647.69|2648.94|2647.44|2649.3|2647.8|2648.91|2647.41|0
1758920100000|2025-09-26 20:55:00|2648.91|2647.41|2648.84|2647.34|2648.94|2647.44|2648.55|2647.05|0
1758920400000|2025-09-26 21:00:00|2648.86|2647.36|2648.86|2647.36|2648.86|2647.36|2648.86|2647.36|0
1759096800000|2025-09-28 22:00:00|2649.54|2648.04|2649.04|2647.54|2649.87|2648.37|2648.97|2647.47|0
1759097100000|2025-09-28 22:05:00|2648.97|2647.47|2650.08|2648.58|2650.37|2648.87|2648.97|2647.47|0
1759097400000|2025-09-28 22:10:00|2650.12|2648.62|2649.72|2648.22|2650.22|2648.72|2649.72|2648.22|0
1759097700000|2025-09-28 22:15:00|2649.76|2648.26|2650.33|2648.83|2650.44|2648.94|2649.61|2648.11|0
1759098000000|2025-09-28 22:20:00|2650.37|2648.87|2650.15|2648.65|2650.69|2649.19|2650.15|2648.65|0
1759098300000|2025-09-28 22:25:00|2650.12|2648.62|2649.83|2648.33|2650.22|2648.72|2649.69|2648.19|0
1759098600000|2025-09-28 22:30:00|2649.76|2648.26|2650.12|2648.62|2650.19|2648.69|2649.43|2647.93|0
1759098900000|2025-09-28 22:35:00|2650.15|2648.65|2650.55|2649.05|2650.73|2649.23|2649.94|2648.44|0
1759099200000|2025-09-28 22:40:00|2650.51|2649.01|2650.48|2648.98|2650.94|2649.44|2650.3|2648.8|0
1759099500000|2025-09-28 22:45:00|2650.47|2648.97|2650.98|2649.48|2650.98|2649.48|2650.3|2648.8|0
1759099800000|2025-09-28 22:50:00|2651.01|2649.51|2650.41|2648.91|2651.26|2649.76|2650.27|2648.77|0
1759100100000|2025-09-28 22:55:00|2650.38|2648.88|2650.37|2648.87|2650.56|2649.06|2650.22|2648.72|0
1759100400000|2025-09-28 23:00:00|2650.4|2648.9|2650.62|2649.12|2650.87|2649.37|2650.4|2648.9|0
1759100700000|2025-09-28 23:05:00|2650.58|2649.08|2650.4|2648.9|2650.62|2649.12|2650.3|2648.8|0
1759101000000|2025-09-28 23:10:00|2650.37|2648.87|2650.47|2648.97|2650.69|2649.19|2650.3|2648.8|0
1759101300000|2025-09-28 23:15:00|2650.4|2648.9|2650.55|2649.05|2650.55|2649.05|2650.26|2648.76|0
1759101600000|2025-09-28 23:20:00|2650.58|2649.08|2650.69|2649.19|2650.69|2649.19|2650.44|2648.94|0
1759101900000|2025-09-28 23:25:00|2650.66|2649.16|2650.99|2649.49|2651.42|2649.92|2650.58|2649.08|0
1759102200000|2025-09-28 23:30:00|2650.92|2649.42|2651.1|2649.6|2651.35|2649.85|2650.78|2649.28|0
1759102500000|2025-09-28 23:35:00|2651.14|2649.64|2650.6|2649.1|2651.21|2649.71|2650.6|2649.1|0
1759102800000|2025-09-28 23:40:00|2650.67|2649.17|2651.17|2649.67|2651.49|2649.99|2650.67|2649.17|0
1759103100000|2025-09-28 23:45:00|2651.14|2649.64|2651.39|2649.89|2651.39|2649.89|2650.92|2649.42|0
1759103400000|2025-09-28 23:50:00|2651.42|2649.92|2651.57|2650.07|2651.96|2650.46|2651.42|2649.92|0
1759103700000|2025-09-28 23:55:00|2651.6|2650.1|2651.28|2649.78|2651.64|2650.14|2651.17|2649.67|0
1759104000000|2025-09-29 00:00:00|2651.24|2649.74|2652.03|2650.53|2652.1|2650.6|2650.89|2649.39|0
1759104300000|2025-09-29 00:05:00|2651.99|2650.49|2651.96|2650.46|2652.31|2650.81|2651.85|2650.35|0
1759104600000|2025-09-29 00:10:00|2651.99|2650.49|2652.06|2650.56|2652.1|2650.6|2651.74|2650.24|0
1759104900000|2025-09-29 00:15:00|2652.03|2650.53|2653.53|2652.03|2653.53|2652.03|2651.36|2649.86|0
1759105200000|2025-09-29 00:20:00|2653.88|2652.38|2654.58|2653.08|2654.76|2653.26|2653.88|2652.38|0
1759105500000|2025-09-29 00:25:00|2654.23|2652.73|2652.81|2651.31|2654.4|2652.9|2652.46|2650.96|0
1759105800000|2025-09-29 00:30:00|2652.46|2650.96|2652.12|2650.62|2652.46|2650.96|2651.42|2649.92|0
1759106100000|2025-09-29 00:35:00|2651.77|2650.27|2652.13|2650.63|2652.13|2650.63|2651.77|2650.27|0
1759106400000|2025-09-29 00:40:00|2652.12|2650.62|2653.19|2651.69|2653.19|2651.69|2651.77|2650.27|0
1759106700000|2025-09-29 00:45:00|2653.18|2651.68|2654.23|2652.73|2654.23|2652.73|2653.18|2651.68|0
1759107000000|2025-09-29 00:50:00|2654.24|2652.74|2653.18|2651.68|2654.24|2652.74|2652.83|2651.33|0
1759107300000|2025-09-29 00:55:00|2653.17|2651.67|2653.17|2651.67|2653.18|2651.68|2652.81|2651.31|0
1759107600000|2025-09-29 01:00:00|2653.52|2652.02|2652.1|2650.6|2653.52|2652.02|2651.74|2650.24|0
1759107900000|2025-09-29 01:05:00|2652.28|2650.78|2651.41|2649.91|2652.46|2650.96|2651.4|2649.9|0
1759108200000|2025-09-29 01:10:00|2651.42|2649.92|2651.76|2650.26|2652.47|2650.97|2651.42|2649.92|0
1759108500000|2025-09-29 01:15:00|2652.11|2650.61|2652.47|2650.97|2652.47|2650.97|2651.76|2650.26|0
1759108800000|2025-09-29 01:20:00|2652.12|2650.62|2652.47|2650.97|2652.47|2650.97|2652.12|2650.62|0
1759109100000|2025-09-29 01:25:00|2652.64|2651.14|2652.46|2650.96|2652.82|2651.32|2652.46|2650.96|0
1759109400000|2025-09-29 01:30:00|2652.81|2651.31|2652.12|2650.62|2652.81|2651.31|2651.76|2650.26|0
1759109700000|2025-09-29 01:35:00|2652.13|2650.63|2651.78|2650.28|2652.48|2650.98|2651.78|2650.28|0
1759110000000|2025-09-29 01:40:00|2651.43|2649.93|2651.77|2650.27|2652.49|2650.99|2651.43|2649.93|0
1759110300000|2025-09-29 01:45:00|2651.78|2650.28|2652.49|2650.99|2652.5|2651|2651.78|2650.28|0
1759110600000|2025-09-29 01:50:00|2652.84|2651.34|2652.48|2650.98|2653.2|2651.7|2652.13|2650.63|0
1759110900000|2025-09-29 01:55:00|2652.31|2650.81|2652.48|2650.98|2652.49|2650.99|2652.13|2650.63|0
1759111200000|2025-09-29 02:00:00|2652.13|2650.63|2651.78|2650.28|2652.13|2650.63|2651.43|2649.93|0
1759111500000|2025-09-29 02:05:00|2652.13|2650.63|2652.85|2651.35|2652.85|2651.35|2652.13|2650.63|0
1759111800000|2025-09-29 02:10:00|2652.84|2651.34|2652.84|2651.34|2653.2|2651.7|2652.84|2651.34|0
1759112100000|2025-09-29 02:15:00|2652.49|2650.99|2653.19|2651.69|2653.2|2651.7|2652.49|2650.99|0
1759112400000|2025-09-29 02:20:00|2652.84|2651.34|2653.21|2651.71|2653.21|2651.71|2652.83|2651.33|0
1759112700000|2025-09-29 02:25:00|2653.2|2651.7|2652.86|2651.36|2653.21|2651.71|2652.51|2651.01|0
1759113000000|2025-09-29 02:30:00|2652.87|2651.37|2652.51|2651.01|2652.87|2651.37|2652.51|2651.01|0
1759113300000|2025-09-29 02:35:00|2652.5|2651|2652.15|2650.65|2652.5|2651|2652.15|2650.65|0
1759113600000|2025-09-29 02:40:00|2652.16|2650.66|2652.5|2651|2652.5|2651|2652.15|2650.65|0
1759113900000|2025-09-29 02:45:00|2652.51|2651.01|2652.51|2651.01|2652.51|2651.01|2652.16|2650.66|0
1759114200000|2025-09-29 02:50:00|2652.16|2650.66|2653.24|2651.74|2653.24|2651.74|2652.16|2650.66|0
1759114500000|2025-09-29 02:55:00|2653.22|2651.72|2653.99|2652.49|2654.01|2652.51|2653.22|2651.72|0
1759114800000|2025-09-29 03:00:00|2653.98|2652.48|2653.28|2651.78|2653.99|2652.49|2653.11|2651.61|0
1759115100000|2025-09-29 03:05:00|2652.93|2651.43|2652.93|2651.43|2652.93|2651.43|2652.58|2651.08|0
1759115400000|2025-09-29 03:10:00|2652.94|2651.44|2653.28|2651.78|2653.29|2651.79|2652.94|2651.44|0
1759115700000|2025-09-29 03:15:00|2653.29|2651.79|2653.27|2651.77|2653.64|2652.14|2653.27|2651.77|0
1759116000000|2025-09-29 03:20:00|2653.09|2651.59|2653.29|2651.79|2653.29|2651.79|2652.91|2651.41|0
1759116300000|2025-09-29 03:25:00|2653.3|2651.8|2653.65|2652.15|2653.65|2652.15|2653.29|2651.79|0
1759116600000|2025-09-29 03:30:00|2653.64|2652.14|2653.99|2652.49|2654.35|2652.85|2653.64|2652.14|0
1759116900000|2025-09-29 03:35:00|2654.34|2652.84|2653.65|2652.15|2654.35|2652.85|2653.65|2652.15|0
1759117200000|2025-09-29 03:40:00|2653.64|2652.14|2653.64|2652.14|2653.99|2652.49|2653.64|2652.14|0
1759117500000|2025-09-29 03:45:00|2653.81|2652.31|2653.29|2651.79|2653.81|2652.31|2653.29|2651.79|0
1759117800000|2025-09-29 03:50:00|2653.64|2652.14|2653.65|2652.15|2653.65|2652.15|2653.64|2652.14|0
1759118100000|2025-09-29 03:55:00|2653.64|2652.14|2654|2652.5|2654|2652.5|2653.64|2652.14|0
1759118400000|2025-09-29 04:00:00|2653.99|2652.49|2655.04|2653.54|2655.04|2653.54|2653.64|2652.14|0
1759118700000|2025-09-29 04:05:00|2655.05|2653.55|2655.05|2653.55|2655.4|2653.9|2655.05|2653.55|0
1759119000000|2025-09-29 04:10:00|2655.22|2653.72|2654.7|2653.2|2655.4|2653.9|2654.7|2653.2|0
1759119300000|2025-09-29 04:15:00|2654.88|2653.38|2655.4|2653.9|2655.4|2653.9|2654.7|2653.2|0
1759119600000|2025-09-29 04:20:00|2655.57|2654.07|2656.09|2654.59|2656.1|2654.6|2655.57|2654.07|0
1759119900000|2025-09-29 04:25:00|2655.92|2654.42|2655.4|2653.9|2656.1|2654.6|2655.4|2653.9|0
1759120200000|2025-09-29 04:30:00|2655.39|2653.89|2655.4|2653.9|2655.74|2654.24|2655.05|2653.55|0
1759120500000|2025-09-29 04:35:00|2655.39|2653.89|2656.1|2654.6|2656.1|2654.6|2655.39|2653.89|0
1759120800000|2025-09-29 04:40:00|2656.45|2654.95|2656.94|2655.44|2657.12|2655.62|2656.09|2654.59|0
1759121100000|2025-09-29 04:45:00|2657.12|2655.62|2655.72|2654.22|2657.12|2655.62|2655.72|2654.22|0
1759121400000|2025-09-29 04:50:00|2656.07|2654.57|2655.72|2654.22|2656.07|2654.57|2655.72|2654.22|0
1759121700000|2025-09-29 04:55:00|2655.55|2654.05|2655.74|2654.24|2655.75|2654.25|2655.37|2653.87|0
1759122000000|2025-09-29 05:00:00|2655.39|2653.89|2656.73|2655.23|2657.08|2655.58|2655.39|2653.89|0
1759122300000|2025-09-29 05:05:00|2656.38|2654.88|2656.02|2654.52|2656.73|2655.23|2655.67|2654.17|0
1759122600000|2025-09-29 05:10:00|2656.03|2654.53|2656.39|2654.89|2656.39|2654.89|2655.68|2654.18|0
1759122900000|2025-09-29 05:15:00|2656.21|2654.71|2656.04|2654.54|2656.56|2655.06|2656.04|2654.54|0
1759123200000|2025-09-29 05:20:00|2656.05|2654.55|2656.75|2655.25|2656.75|2655.25|2656.04|2654.54|0
1759123500000|2025-09-29 05:25:00|2656.74|2655.24|2656.4|2654.9|2656.75|2655.25|2656.05|2654.55|0
1759123800000|2025-09-29 05:30:00|2656.75|2655.25|2656.4|2654.9|2656.75|2655.25|2655.7|2654.2|0
1759124100000|2025-09-29 05:35:00|2656.74|2655.24|2657.47|2655.97|2657.47|2655.97|2656.74|2655.24|0
1759124400000|2025-09-29 05:40:00|2657.12|2655.62|2656.74|2655.24|2657.29|2655.79|2656.74|2655.24|0
1759124700000|2025-09-29 05:45:00|2656.75|2655.25|2655.69|2654.19|2657.1|2655.6|2655.68|2654.18|0
1759125000000|2025-09-29 05:50:00|2656.04|2654.54|2656.04|2654.54|2656.04|2654.54|2655.69|2654.19|0
1759125300000|2025-09-29 05:55:00|2656.21|2654.71|2654.98|2653.48|2656.39|2654.89|2654.98|2653.48|0
1759125600000|2025-09-29 06:00:00|2654.63|2653.13|2655.18|2653.68|2655.68|2654.18|2654.28|2652.78|0
1759125900000|2025-09-29 06:05:00|2655.53|2654.03|2654.13|2652.63|2656.23|2654.73|2653.78|2652.28|0
1759126200000|2025-09-29 06:10:00|2654.48|2652.98|2654.85|2653.35|2654.85|2653.35|2653.79|2652.29|0
1759126500000|2025-09-29 06:15:00|2654.67|2653.17|2655.9|2654.4|2655.91|2654.41|2654.67|2653.17|0
1759126800000|2025-09-29 06:20:00|2656.25|2654.75|2656.62|2655.12|2657.33|2655.83|2656.25|2654.75|0
1759127100000|2025-09-29 06:25:00|2656.27|2654.77|2655.62|2654.12|2656.62|2655.12|2655.57|2654.07|0
1759127400000|2025-09-29 06:30:00|2655.96|2654.46|2655.07|2653.67|2656.15|2654.65|2654.57|2653.17|10
1759127700000|2025-09-29 06:35:00|2654.95|2653.55|2657.32|2655.92|2657.32|2655.92|2654.95|2653.55|10
1759128000000|2025-09-29 06:40:00|2657.57|2656.17|2657.82|2656.42|2657.82|2656.42|2657.57|2656.17|0
1759128300000|2025-09-29 06:45:00|2657.95|2656.55|2658.82|2657.42|2659.45|2658.05|2657.82|2656.42|26
1759128600000|2025-09-29 06:50:00|2658.57|2657.17|2658.2|2656.8|2658.57|2657.17|2658.2|2656.8|3
1759128900000|2025-09-29 06:55:00|2658.24|2656.74|2656.84|2655.34|2658.24|2656.74|2656.48|2654.98|0
1759129200000|2025-09-29 07:00:00|2657.19|2655.69|2650.75|2650.25|2657.25|2656.75|2647.5|2647|2024
1759129500000|2025-09-29 07:05:00|2650.62|2650.12|2648|2647.5|2652.62|2652.12|2647.37|2646.87|1460
1759129800000|2025-09-29 07:10:00|2648.12|2647.62|2655.25|2654.75|2657.37|2656.87|2647.87|2647.37|1534
1759130100000|2025-09-29 07:15:00|2655.12|2654.62|2653.25|2652.75|2655.12|2654.62|2651.37|2650.87|850
1759130400000|2025-09-29 07:20:00|2653.49|2652.99|2655.49|2654.99|2657.49|2656.99|2653.49|2652.99|854
1759130700000|2025-09-29 07:25:00|2655.36|2654.86|2655.99|2655.49|2656.86|2656.36|2653.74|2653.24|592
1759131000000|2025-09-29 07:30:00|2656.08|2655.58|2654.08|2653.58|2656.95|2656.45|2653.33|2652.83|817
1759131300000|2025-09-29 07:35:00|2653.83|2653.33|2656.45|2655.95|2656.7|2656.2|2653.08|2652.58|640
1759131600000|2025-09-29 07:40:00|2656.73|2656.23|2657.23|2656.73|2658.36|2657.86|2655.73|2655.23|437
1759131900000|2025-09-29 07:45:00|2657.36|2656.86|2658.36|2657.86|2658.86|2658.36|2655.11|2654.61|601
1759132200000|2025-09-29 07:50:00|2658.12|2657.62|2657.37|2656.87|2660.12|2659.62|2657.37|2656.87|536
1759132500000|2025-09-29 07:55:00|2657.49|2656.99|2655.62|2655.12|2657.87|2657.37|2654.62|2654.12|607
1759132800000|2025-09-29 08:00:00|2655.79|2655.29|2653.16|2652.66|2656.29|2655.79|2652.54|2652.04|663
1759133100000|2025-09-29 08:05:00|2653.04|2652.54|2654.54|2654.04|2654.79|2654.29|2652.54|2652.04|341
1759133400000|2025-09-29 08:10:00|2654.64|2654.14|2654.64|2654.14|2655.64|2655.14|2653.64|2653.14|324
1759133700000|2025-09-29 08:15:00|2654.89|2654.39|2654.89|2654.39|2655.89|2655.39|2653.14|2652.64|413
1759134000000|2025-09-29 08:20:00|2654.69|2654.19|2656.31|2655.81|2656.69|2656.19|2654.44|2653.94|391
1759134300000|2025-09-29 08:25:00|2656.19|2655.69|2655.94|2655.44|2656.94|2656.44|2655.19|2654.69|330
1759134600000|2025-09-29 08:30:00|2655.73|2655.23|2653.73|2653.23|2656.98|2656.48|2653.73|2653.23|501
1759134900000|2025-09-29 08:35:00|2653.48|2652.98|2658.48|2657.98|2658.48|2657.98|2653.23|2652.73|479
1759135200000|2025-09-29 08:40:00|2658.51|2658.01|2659.51|2659.01|2659.76|2659.26|2657.51|2657.01|461
1759135500000|2025-09-29 08:45:00|2659.76|2659.26|2658.26|2657.76|2660.26|2659.76|2658.01|2657.51|483
1759135800000|2025-09-29 08:50:00|2658.25|2657.75|2657.25|2656.75|2658.75|2658.25|2657.12|2656.62|398
1759136100000|2025-09-29 08:55:00|2657.12|2656.62|2657.75|2657.25|2658|2657.5|2656.87|2656.37|280
1759136400000|2025-09-29 09:00:00|2657.93|2657.43|2658.18|2657.68|2658.55|2658.05|2656.93|2656.43|413
1759136700000|2025-09-29 09:05:00|2658.05|2657.55|2658.68|2658.18|2659.18|2658.68|2657.68|2657.18|447
1759137000000|2025-09-29 09:10:00|2658.57|2658.07|2660.82|2660.32|2661.07|2660.57|2658.57|2658.07|470
1759137300000|2025-09-29 09:15:00|2660.94|2660.44|2661.69|2661.19|2662.82|2662.32|2660.82|2660.32|687
1759137600000|2025-09-29 09:20:00|2661.57|2661.07|2660.2|2659.7|2661.57|2661.07|2659.57|2659.07|513
1759137900000|2025-09-29 09:25:00|2660.07|2659.57|2660.45|2659.95|2661.45|2660.95|2659.95|2659.45|387
1759138200000|2025-09-29 09:30:00|2660.57|2660.07|2659.07|2658.57|2661.57|2661.07|2658.82|2658.32|476
1759138500000|2025-09-29 09:35:00|2658.82|2658.32|2657.32|2656.82|2659.69|2659.19|2657.07|2656.57|484
1759138800000|2025-09-29 09:40:00|2657.66|2657.16|2658.16|2657.66|2658.41|2657.91|2656.91|2656.41|861
1759139100000|2025-09-29 09:45:00|2658.41|2657.91|2657.78|2657.28|2658.41|2657.91|2656.41|2655.91|841
1759139400000|2025-09-29 09:50:00|2657.37|2656.87|2656.25|2655.75|2657.75|2657.25|2656.25|2655.75|630
1759139700000|2025-09-29 09:55:00|2656.12|2655.62|2655.5|2655|2656.87|2656.37|2655.25|2654.75|755
1759140000000|2025-09-29 10:00:00|2655.45|2654.95|2656.57|2656.07|2656.95|2656.45|2654.57|2654.07|440
1759140300000|2025-09-29 10:05:00|2656.7|2656.2|2657.45|2656.95|2657.95|2657.45|2655.95|2655.45|266
1759140600000|2025-09-29 10:10:00|2657.38|2656.88|2657.88|2657.38|2658.13|2657.63|2655.75|2655.25|381
1759140900000|2025-09-29 10:15:00|2658.13|2657.63|2659.13|2658.63|2659.63|2659.13|2657.88|2657.38|304
1759141200000|2025-09-29 10:20:00|2659.12|2658.62|2659.12|2658.62|2659.62|2659.12|2658.62|2658.12|174
1759141500000|2025-09-29 10:25:00|2659.24|2658.74|2658.37|2657.87|2659.87|2659.37|2657.62|2657.12|577
1759141800000|2025-09-29 10:30:00|2658.45|2657.95|2654.57|2654.07|2658.95|2658.45|2654.45|2653.95|408
1759142100000|2025-09-29 10:35:00|2654.45|2653.95|2653.7|2653.2|2654.7|2654.2|2653.45|2652.95|155
1759142400000|2025-09-29 10:40:00|2653.87|2653.37|2655.24|2654.74|2655.37|2654.87|2653.37|2652.87|223
1759142700000|2025-09-29 10:45:00|2655.12|2654.62|2655.12|2654.62|2656.12|2655.62|2654.87|2654.37|112
1759143000000|2025-09-29 10:50:00|2655.14|2654.64|2655.14|2654.64|2655.39|2654.89|2654.64|2654.14|286
1759143300000|2025-09-29 10:55:00|2654.89|2654.39|2654.51|2654.01|2655.51|2655.01|2654.26|2653.76|160
1759143600000|2025-09-29 11:00:00|2654.39|2653.89|2653.77|2653.27|2654.52|2654.02|2653.27|2652.77|274
1759143900000|2025-09-29 11:05:00|2653.89|2653.39|2652.77|2652.27|2654.02|2653.52|2652.02|2651.52|256
1759144200000|2025-09-29 11:10:00|2653.09|2652.59|2653.09|2652.59|2653.84|2653.34|2652.59|2652.09|198
1759144500000|2025-09-29 11:15:00|2653.59|2653.09|2653.84|2653.34|2653.84|2653.34|2652.71|2652.21|340
1759144800000|2025-09-29 11:20:00|2653.63|2653.13|2654.63|2654.13|2655.13|2654.63|2653.5|2653|128
1759145100000|2025-09-29 11:25:00|2654.88|2654.38|2654|2653.5|2655.13|2654.63|2653.63|2653.13|260
1759145400000|2025-09-29 11:30:00|2653.96|2653.46|2655.59|2655.09|2655.59|2655.09|2653.96|2653.46|463
1759145700000|2025-09-29 11:35:00|2655.46|2654.96|2654.84|2654.34|2656.34|2655.84|2654.84|2654.34|187
1759146000000|2025-09-29 11:40:00|2654.76|2654.26|2655.26|2654.76|2655.76|2655.26|2654.26|2653.76|284
1759146300000|2025-09-29 11:45:00|2655.13|2654.63|2655.88|2655.38|2656.13|2655.63|2655.01|2654.51|180
1759146600000|2025-09-29 11:50:00|2655.99|2655.49|2654.37|2653.87|2656.37|2655.87|2654.12|2653.62|254
1759146900000|2025-09-29 11:55:00|2654.24|2653.74|2654.62|2654.12|2654.99|2654.49|2653.49|2652.99|619
1759147200000|2025-09-29 12:00:00|2654.64|2654.14|2653.51|2653.01|2654.89|2654.39|2652.64|2652.14|388
1759147500000|2025-09-29 12:05:00|2653.39|2652.89|2653.14|2652.64|2653.64|2653.14|2652.51|2652.01|253
1759147800000|2025-09-29 12:10:00|2653.15|2652.65|2653.15|2652.65|2653.9|2653.4|2652.65|2652.15|607
1759148100000|2025-09-29 12:15:00|2653.4|2652.9|2654.9|2654.4|2654.9|2654.4|2652.4|2651.9|962
1759148400000|2025-09-29 12:20:00|2654.63|2654.13|2654.88|2654.38|2654.88|2654.38|2653.5|2653|388
1759148700000|2025-09-29 12:25:00|2655|2654.5|2654.63|2654.13|2655.38|2654.88|2654.38|2653.88|403
1759149000000|2025-09-29 12:30:00|2654.5|2654|2653.38|2652.88|2654.63|2654.13|2653.38|2652.88|392
1759149300000|2025-09-29 12:35:00|2653.63|2653.13|2652.13|2651.63|2653.63|2653.13|2652.13|2651.63|243
1759149600000|2025-09-29 12:40:00|2652.17|2651.67|2651.67|2651.17|2653.17|2652.67|2651.42|2650.92|291
1759149900000|2025-09-29 12:45:00|2651.54|2651.04|2650.42|2649.92|2651.92|2651.42|2650.17|2649.67|416
1759150200000|2025-09-29 12:50:00|2650.67|2650.17|2650.17|2649.67|2650.67|2650.17|2649.42|2648.92|429
1759150500000|2025-09-29 12:55:00|2650.29|2649.79|2649.67|2649.17|2650.92|2650.42|2648.67|2648.17|620
1759150800000|2025-09-29 13:00:00|2649.74|2649.24|2649.74|2649.24|2650.99|2650.49|2649.36|2648.86|636
1759151100000|2025-09-29 13:05:00|2649.99|2649.49|2649.61|2649.11|2650.24|2649.74|2649.49|2648.99|305
1759151400000|2025-09-29 13:10:00|2649.45|2648.95|2649.33|2648.83|2650.08|2649.58|2649.33|2648.83|352
1759151700000|2025-09-29 13:15:00|2649.2|2648.7|2649.33|2648.83|2650.33|2649.83|2649.08|2648.58|430
1759152000000|2025-09-29 13:20:00|2649.23|2648.73|2648.98|2648.48|2649.48|2648.98|2648.73|2648.23|238
1759152300000|2025-09-29 13:25:00|2649.23|2648.73|2648.48|2647.98|2649.73|2649.23|2647.23|2646.73|531
1759152600000|2025-09-29 13:30:00|2648.51|2648.01|2649.26|2648.76|2650.63|2650.13|2648.38|2647.88|834
1759152900000|2025-09-29 13:35:00|2649.13|2648.63|2648.51|2648.01|2649.51|2649.01|2647.88|2647.38|442
1759153200000|2025-09-29 13:40:00|2648.6|2648.1|2649.85|2649.35|2650.22|2649.72|2648.1|2647.6|429
1759153500000|2025-09-29 13:45:00|2649.6|2649.1|2648.1|2647.6|2649.6|2649.1|2647.85|2647.35|508
1759153800000|2025-09-29 13:50:00|2648.09|2647.59|2648.09|2647.59|2648.59|2648.09|2646.59|2646.09|809
1759154100000|2025-09-29 13:55:00|2648.34|2647.84|2645.46|2644.96|2648.59|2648.09|2645.46|2644.96|1883
1759154400000|2025-09-29 14:00:00|2645.51|2645.01|2647.01|2646.51|2648.64|2648.14|2645.14|2644.64|1281
1759154700000|2025-09-29 14:05:00|2646.89|2646.39|2649.14|2648.64|2649.14|2648.64|2646.64|2646.14|865
1759155000000|2025-09-29 14:10:00|2649.03|2648.53|2647.9|2647.4|2649.03|2648.53|2646.53|2646.03|644
1759155300000|2025-09-29 14:15:00|2648.03|2647.53|2647.78|2647.28|2649.03|2648.53|2646.53|2646.03|680
1759155600000|2025-09-29 14:20:00|2647.76|2647.26|2649.26|2648.76|2649.76|2649.26|2647.51|2647.01|339
1759155900000|2025-09-29 14:25:00|2649.01|2648.51|2650.26|2649.76|2650.76|2650.26|2648.88|2648.38|454
1759156200000|2025-09-29 14:30:00|2650.21|2649.71|2650.33|2649.83|2650.96|2650.46|2649.96|2649.46|547
1759156500000|2025-09-29 14:35:00|2650.46|2649.96|2651.71|2651.21|2651.96|2651.46|2649.46|2648.96|372
1759156800000|2025-09-29 14:40:00|2651.69|2651.19|2653.44|2652.94|2653.69|2653.19|2651.69|2651.19|516
1759157100000|2025-09-29 14:45:00|2653.69|2653.19|2653.44|2652.94|2653.81|2653.31|2652.94|2652.44|707
1759157400000|2025-09-29 14:50:00|2653.34|2652.84|2653.34|2652.84|2654.59|2654.09|2652.84|2652.34|693
1759157700000|2025-09-29 14:55:00|2653.59|2653.09|2654.09|2653.59|2654.34|2653.84|2652.34|2651.84|692
1759158000000|2025-09-29 15:00:00|2654.25|2653.75|2654.25|2653.75|2654.5|2654|2653|2652.5|840
1759158300000|2025-09-29 15:05:00|2654.5|2654|2655.5|2655|2655.75|2655.25|2654.5|2654|1717
1759158600000|2025-09-29 15:10:00|2655.75|2655.25|2655.75|2655.25|2656|2655.5|2655.25|2654.75|932
1759158900000|2025-09-29 15:15:00|2656.25|2655.75|2656.75|2656.25|2657|2656.5|2655.75|2655.25|1042
1759159200000|2025-09-29 15:20:00|2656.64|2656.14|2655.27|2653.77|2656.89|2656.39|2654.89|2653.77|1829
1759159500000|2025-09-29 15:25:00|2655.28|2653.78|2654.88|2653.38|2655.93|2654.43|2654.88|2653.38|1124
1759159800000|2025-09-29 15:30:00|2654.87|2653.37|2651.09|2649.69|2654.88|2653.38|2650.34|2648.94|511
1759160100000|2025-09-29 15:35:00|2650.34|2648.94|2649.34|2647.94|2651.09|2649.69|2648.84|2647.44|164
1759160400000|2025-09-29 15:40:00|2649.21|2647.81|2648.96|2647.56|2649.46|2648.06|2648.96|2647.56|8
1759160700000|2025-09-29 15:45:00|||||||||15
1759161000000|2025-09-29 15:50:00|2648.84|2647.44|2648.34|2646.94|2648.84|2647.44|2648.34|2646.94|16
1759161300000|2025-09-29 15:55:00|2648.46|2647.06|2648.76|2647.26|2649.09|2647.69|2647.96|2646.56|10
1759161600000|2025-09-29 16:00:00|2648.77|2647.27|2648.37|2646.87|2649.48|2647.98|2648.37|2646.87|0
1759161900000|2025-09-29 16:05:00|2648.38|2646.88|2649.09|2647.59|2649.1|2647.6|2648.37|2646.87|0
1759162200000|2025-09-29 16:10:00|2649.1|2647.6|2649.86|2648.36|2649.86|2648.36|2649.1|2647.6|0
1759162500000|2025-09-29 16:15:00|2649.85|2648.35|2649.46|2647.96|2649.86|2648.36|2648.75|2647.25|0
1759162800000|2025-09-29 16:20:00|2649.45|2647.95|2649.8|2648.3|2650.15|2648.65|2649.43|2647.93|0
1759163100000|2025-09-29 16:25:00|2649.79|2648.29|2649.44|2647.94|2649.8|2648.3|2649.43|2647.93|0
1759163400000|2025-09-29 16:30:00|2649.43|2647.93|2649.45|2647.95|2649.8|2648.3|2649.43|2647.93|0
1759163700000|2025-09-29 16:35:00|2649.44|2647.94|2649.43|2647.93|2649.47|2647.97|2649.43|2647.93|0
1759164000000|2025-09-29 16:40:00|2649.44|2647.94|2649.06|2647.56|2649.8|2648.3|2649.06|2647.56|0
1759164300000|2025-09-29 16:45:00|2649.05|2647.55|2649.41|2647.91|2649.42|2647.92|2649.05|2647.55|0
1759164600000|2025-09-29 16:50:00|2649.42|2647.92|2649.03|2647.53|2649.42|2647.92|2649.03|2647.53|0
1759164900000|2025-09-29 16:55:00|2649.04|2647.54|2649.4|2647.9|2649.4|2647.9|2648.68|2647.18|0
1759165200000|2025-09-29 17:00:00|2649.05|2647.55|2648.66|2647.16|2649.05|2647.55|2647.96|2646.46|0
1759165500000|2025-09-29 17:05:00|2648.67|2647.17|2649.02|2647.52|2649.02|2647.52|2648.66|2647.16|0
1759165800000|2025-09-29 17:10:00|2649.03|2647.53|2648.66|2647.16|2649.03|2647.53|2648.65|2647.15|0
1759166100000|2025-09-29 17:15:00|2648.65|2647.15|2648.69|2647.19|2649.05|2647.55|2648.64|2647.14|0
1759166400000|2025-09-29 17:20:00|2648.34|2646.84|2648.34|2646.84|2648.34|2646.84|2647.97|2646.47|0
1759166700000|2025-09-29 17:25:00|2648.33|2646.83|2647.98|2646.48|2648.35|2646.85|2647.63|2646.13|0
1759167000000|2025-09-29 17:30:00|2647.99|2646.49|2647.98|2646.48|2647.99|2646.49|2647.26|2645.76|0
1759167300000|2025-09-29 17:35:00|2647.97|2646.47|2647.63|2646.13|2647.98|2646.48|2647.62|2646.12|0
1759167600000|2025-09-29 17:40:00|2647.64|2646.14|2647.99|2646.49|2647.99|2646.49|2647.64|2646.14|0
1759167900000|2025-09-29 17:45:00|2647.98|2646.48|2647.99|2646.49|2648|2646.5|2647.98|2646.48|0
1759168200000|2025-09-29 17:50:00|2648|2646.5|2648.72|2647.22|2648.72|2647.22|2648|2646.5|0
1759168500000|2025-09-29 17:55:00|2648.71|2647.21|2648.71|2647.21|2648.71|2647.21|2648.36|2646.86|0
1759168800000|2025-09-29 18:00:00|2648.7|2647.2|2648.72|2647.22|2649.07|2647.57|2648.7|2647.2|0
1759169100000|2025-09-29 18:05:00|2648.73|2647.23|2648.36|2646.86|2649.08|2647.58|2648.36|2646.86|0
1759169400000|2025-09-29 18:10:00|2648.37|2646.87|2649.33|2647.83|2649.33|2647.83|2648.36|2646.86|0
1759169700000|2025-09-29 18:15:00|2648.98|2647.48|2649.68|2648.18|2649.68|2648.18|2648.98|2647.48|0
1759170000000|2025-09-29 18:20:00|2649.67|2648.17|2649.71|2648.21|2649.71|2648.21|2649.32|2647.82|0
1759170300000|2025-09-29 18:25:00|2650.06|2648.56|2650.05|2648.55|2650.07|2648.57|2649.7|2648.2|0
1759170600000|2025-09-29 18:30:00|2650.06|2648.56|2650.41|2648.91|2650.42|2648.92|2650.05|2648.55|0
1759170900000|2025-09-29 18:35:00|2650.4|2648.9|2650.38|2648.88|2650.41|2648.91|2650.04|2648.54|0
1759171200000|2025-09-29 18:40:00|2650.39|2648.89|2650.4|2648.9|2650.4|2648.9|2650.02|2648.52|0
1759171500000|2025-09-29 18:45:00|2650.41|2648.91|2650.75|2649.25|2650.77|2649.27|2650.41|2648.91|0
1759171800000|2025-09-29 18:50:00|2650.74|2649.24|2650.39|2648.89|2650.75|2649.25|2650.38|2648.88|0
1759172100000|2025-09-29 18:55:00|2650.38|2648.88|2650.05|2648.55|2650.39|2648.89|2650.03|2648.53|0
1759172400000|2025-09-29 19:00:00|2650.04|2648.54|2650.04|2648.54|2650.04|2648.54|2649.68|2648.18|0
1759172700000|2025-09-29 19:05:00|2650.03|2648.53|2649.3|2647.8|2650.03|2648.53|2649.28|2647.78|0
1759173000000|2025-09-29 19:10:00|2649.31|2647.81|2648.94|2647.44|2649.67|2648.17|2648.93|2647.43|0
1759173300000|2025-09-29 19:15:00|2648.93|2647.43|2648.57|2647.07|2648.94|2647.44|2648.02|2646.52|0
1759173600000|2025-09-29 19:20:00|2648.58|2647.08|2648.94|2647.44|2648.95|2647.45|2648.57|2647.07|0
1759173900000|2025-09-29 19:25:00|2648.93|2647.43|2648.94|2647.44|2649.31|2647.81|2648.93|2647.43|0
1759174200000|2025-09-29 19:30:00|2648.95|2647.45|2649.32|2647.82|2649.32|2647.82|2648.94|2647.44|0
1759174500000|2025-09-29 19:35:00|2649.33|2647.83|2649.68|2648.18|2649.68|2648.18|2649.31|2647.81|0
1759174800000|2025-09-29 19:40:00|2649.69|2648.19|2650.04|2648.54|2650.05|2648.55|2649.68|2648.18|0
1759175100000|2025-09-29 19:45:00|2650.05|2648.55|2650.41|2648.91|2650.42|2648.92|2650.04|2648.54|0
1759175400000|2025-09-29 19:50:00|2650.76|2649.26|2650.03|2648.53|2650.77|2649.27|2650.03|2648.53|0
1759175700000|2025-09-29 19:55:00|2650.04|2648.54|2650.76|2649.26|2650.76|2649.26|2649.69|2648.19|0
1759176000000|2025-09-29 20:00:00|2650.69|2649.19|2650.48|2648.98|2651.23|2649.73|2650.3|2648.8|0
1759176300000|2025-09-29 20:05:00|2650.41|2648.91|2650.55|2649.05|2650.76|2649.26|2650.05|2648.55|0
1759176600000|2025-09-29 20:10:00|2650.62|2649.12|2650.48|2648.98|2650.62|2649.12|2650.05|2648.55|0
1759176900000|2025-09-29 20:15:00|2650.44|2648.94|2650.26|2648.76|2650.59|2649.09|2650.12|2648.62|0
1759177200000|2025-09-29 20:20:00|2650.33|2648.83|2650.26|2648.76|2650.41|2648.91|2650.08|2648.58|0
1759177500000|2025-09-29 20:25:00|2650.33|2648.83|2650.51|2649.01|2650.66|2649.16|2650.33|2648.83|0
1759177800000|2025-09-29 20:30:00|2650.48|2648.98|2650.16|2648.66|2650.51|2649.01|2649.9|2648.4|0
1759178100000|2025-09-29 20:35:00|2650.15|2648.65|2649.9|2648.4|2650.15|2648.65|2649.8|2648.3|0
1759178400000|2025-09-29 20:40:00|2649.91|2648.41|2649.76|2648.26|2650.05|2648.55|2649.58|2648.08|0
1759178700000|2025-09-29 20:45:00|2649.72|2648.22|2649.15|2647.65|2649.72|2648.22|2648.86|2647.36|0
1759179000000|2025-09-29 20:50:00|2649.08|2647.58|2649.08|2647.58|2649.22|2647.72|2648.86|2647.36|0
1759179300000|2025-09-29 20:55:00|2649.01|2647.51|2649.33|2647.83|2649.54|2648.04|2648.97|2647.47|0
1759179600000|2025-09-29 21:00:00|2649.29|2647.79|2649.22|2647.72|2649.33|2647.83|2649.22|2647.72|0
1759179900000|2025-09-29 21:05:00|2649.11|2647.61|2649.25|2647.75|2649.25|2647.75|2649.11|2647.61|0
1759180200000|2025-09-29 21:10:00|2649.26|2647.76|2649.25|2647.75|2649.29|2647.79|2649.22|2647.72|0
1759180500000|2025-09-29 21:15:00|2649.18|2647.68|2649.25|2647.75|2649.33|2647.83|2649.18|2647.68|0
1759180800000|2025-09-29 21:20:00|2649.29|2647.79|2649.25|2647.75|2649.29|2647.79|2649.22|2647.72|0
1759181100000|2025-09-29 21:25:00|2649.29|2647.79|2649.4|2647.9|2649.4|2647.9|2649.25|2647.75|0
1759181400000|2025-09-29 21:30:00|2649.43|2647.93|2649.21|2647.71|2649.47|2647.97|2649.14|2647.64|0
1759181700000|2025-09-29 21:35:00|2649.28|2647.78|2649.1|2647.6|2649.28|2647.78|2649.03|2647.53|0
1759182000000|2025-09-29 21:40:00|2649.14|2647.64|2649.28|2647.78|2649.28|2647.78|2649.14|2647.64|0
1759182300000|2025-09-29 21:45:00|2649.17|2647.67|2649.17|2647.67|2649.21|2647.71|2648.99|2647.49|0
1759182600000|2025-09-29 21:50:00|2649.18|2647.68|2649.25|2647.75|2649.25|2647.75|2649.07|2647.57|0
1759182900000|2025-09-29 21:55:00|2649.24|2647.74|2649.17|2647.67|2649.24|2647.74|2649.14|2647.64|0
1759183200000|2025-09-29 22:00:00|2649.18|2647.68|2649.56|2648.06|2649.85|2648.35|2649.16|2647.66|0
1759183500000|2025-09-29 22:05:00|2649.6|2648.1|2649.42|2647.92|2649.95|2648.45|2649.34|2647.84|0
1759183800000|2025-09-29 22:10:00|2649.45|2647.95|2649.24|2647.74|2649.45|2647.95|2649.02|2647.52|0
1759184100000|2025-09-29 22:15:00|2649.2|2647.7|2649.16|2647.66|2649.31|2647.81|2648.84|2647.34|0
1759184400000|2025-09-29 22:20:00|2649.17|2647.67|2649.27|2647.77|2649.38|2647.88|2649.06|2647.56|0
1759184700000|2025-09-29 22:25:00|2649.2|2647.7|2649.2|2647.7|2649.31|2647.81|2649.02|2647.52|0
1759185000000|2025-09-29 22:30:00|2649.16|2647.66|2649.49|2647.99|2649.67|2648.17|2649.13|2647.63|0
1759185300000|2025-09-29 22:35:00|2649.42|2647.92|2649.42|2647.92|2649.56|2648.06|2649.42|2647.92|0
1759185600000|2025-09-29 22:40:00|2649.45|2647.95|2649.81|2648.31|2649.85|2648.35|2649.42|2647.92|0
1759185900000|2025-09-29 22:45:00|2649.88|2648.38|2650.24|2648.74|2650.28|2648.78|2649.77|2648.27|0
1759186200000|2025-09-29 22:50:00|2650.21|2648.71|2650.64|2649.14|2650.67|2649.17|2650.21|2648.71|0
1759186500000|2025-09-29 22:55:00|2650.6|2649.1|2650.46|2648.96|2650.64|2649.14|2650.31|2648.81|0
1759186800000|2025-09-29 23:00:00|2650.53|2649.03|2650.42|2648.92|2650.53|2649.03|2650.31|2648.81|0
1759187100000|2025-09-29 23:05:00|2650.35|2648.85|2650.46|2648.96|2650.46|2648.96|2650.17|2648.67|0
1759187400000|2025-09-29 23:10:00|2650.45|2648.95|2650.35|2648.85|2650.46|2648.96|2650.31|2648.81|0
1759187700000|2025-09-29 23:15:00|2650.31|2648.81|2650.31|2648.81|2650.53|2649.03|2650.31|2648.81|0
1759188000000|2025-09-29 23:20:00|2650.28|2648.78|2650.49|2648.99|2650.49|2648.99|2650.24|2648.74|0
1759188300000|2025-09-29 23:25:00|2650.53|2649.03|2650.46|2648.96|2650.64|2649.14|2650.38|2648.88|0
1759188600000|2025-09-29 23:30:00|2650.49|2648.99|2650.64|2649.14|2650.67|2649.17|2650.46|2648.96|0
1759188900000|2025-09-29 23:35:00|2650.67|2649.17|2650.67|2649.17|2651|2649.5|2650.64|2649.14|0
1759189200000|2025-09-29 23:40:00|2650.6|2649.1|2650.82|2649.32|2650.96|2649.46|2650.6|2649.1|0
1759189500000|2025-09-29 23:45:00|2650.81|2649.31|2651.11|2649.61|2651.22|2649.72|2650.78|2649.28|0
1759189800000|2025-09-29 23:50:00|2651.08|2649.58|2650.4|2648.9|2651.15|2649.65|2650.4|2648.9|0
1759190100000|2025-09-29 23:55:00|2650.39|2648.89|2650.25|2648.75|2650.43|2648.93|2650.04|2648.54|0
1759190400000|2025-09-30 00:00:00|2650.18|2648.68|2649.79|2648.29|2650.5|2649|2648.89|2647.39|0
1759190700000|2025-09-30 00:05:00|2649.78|2648.28|2649.39|2647.89|2649.89|2648.39|2649.25|2647.75|0
1759191000000|2025-09-30 00:10:00|2649.35|2647.85|2649.89|2648.39|2650.07|2648.57|2649.32|2647.82|0
1759191300000|2025-09-30 00:15:00|2649.93|2648.43|2651.33|2649.83|2651.85|2650.35|2649.82|2648.32|0
1759191600000|2025-09-30 00:20:00|2651.68|2650.18|2650.27|2648.77|2651.68|2650.18|2650.27|2648.77|0
1759191900000|2025-09-30 00:25:00|2650.28|2648.78|2650.63|2649.13|2650.98|2649.48|2650.28|2648.78|0
1759192200000|2025-09-30 00:30:00|2650.28|2648.78|2651.33|2649.83|2651.33|2649.83|2650.27|2648.77|0
1759192500000|2025-09-30 00:35:00|2651.15|2649.65|2650.99|2649.49|2651.34|2649.84|2650.98|2649.48|0
1759192800000|2025-09-30 00:40:00|2651|2649.5|2651.69|2650.19|2651.7|2650.2|2650.99|2649.49|0
1759193100000|2025-09-30 00:45:00|2651.52|2650.02|2652.05|2650.55|2652.23|2650.73|2651.16|2649.66|0
1759193400000|2025-09-30 00:50:00|2652.23|2650.73|2652.01|2650.51|2652.4|2650.9|2651.66|2650.16|0
1759193700000|2025-09-30 00:55:00|2651.83|2650.33|2651.3|2649.8|2652.01|2650.51|2651.3|2649.8|0
1759194000000|2025-09-30 01:00:00|2650.95|2649.45|2650.24|2648.74|2650.95|2649.45|2649.88|2648.38|0
1759194300000|2025-09-30 01:05:00|2650.06|2648.56|2649.56|2648.06|2650.26|2648.76|2649.2|2647.7|0
1759194600000|2025-09-30 01:10:00|2649.38|2647.88|2649.73|2648.23|2649.91|2648.41|2649.2|2647.7|0
1759194900000|2025-09-30 01:15:00|2649.9|2648.4|2650.08|2648.58|2650.26|2648.76|2649.56|2648.06|0
1759195200000|2025-09-30 01:20:00|2650.25|2648.75|2650.61|2649.11|2650.61|2649.11|2649.9|2648.4|0
1759195500000|2025-09-30 01:25:00|2650.79|2649.29|2650.26|2648.76|2651.32|2649.82|2650.26|2648.76|0
1759195800000|2025-09-30 01:30:00|2650.25|2648.75|2650.25|2648.75|2650.78|2649.28|2649.89|2648.39|0
1759196100000|2025-09-30 01:35:00|2650.6|2649.1|2650.61|2649.11|2650.61|2649.11|2649.9|2648.4|0
1759196400000|2025-09-30 01:40:00|2650.6|2649.1|2650.25|2648.75|2650.61|2649.11|2650.25|2648.75|0
1759196700000|2025-09-30 01:45:00|2650.43|2648.93|2649.89|2648.39|2650.6|2649.1|2649.71|2648.21|0
1759197000000|2025-09-30 01:50:00|2649.9|2648.4|2649.89|2648.39|2650.25|2648.75|2649.89|2648.39|0
1759197300000|2025-09-30 01:55:00|2649.9|2648.4|2650.59|2649.09|2650.6|2649.1|2649.53|2648.03|0
1759197600000|2025-09-30 02:00:00|2650.6|2649.1|2650.6|2649.1|2650.95|2649.45|2650.42|2648.92|0
1759197900000|2025-09-30 02:05:00|2650.59|2649.09|2650.6|2649.1|2650.6|2649.1|2650.24|2648.74|0
1759198200000|2025-09-30 02:10:00|2650.59|2649.09|2650.59|2649.09|2650.6|2649.1|2650.24|2648.74|0
1759198500000|2025-09-30 02:15:00|2650.6|2649.1|2650.42|2648.92|2650.6|2649.1|2650.25|2648.75|0
1759198800000|2025-09-30 02:20:00|2650.25|2648.75|2650.95|2649.45|2650.96|2649.46|2650.25|2648.75|0
1759199100000|2025-09-30 02:25:00|2650.78|2649.28|2650.95|2649.45|2650.95|2649.45|2650.78|2649.28|0
1759199400000|2025-09-30 02:30:00|2650.6|2649.1|2650.6|2649.1|2650.6|2649.1|2650.24|2648.74|0
1759199700000|2025-09-30 02:35:00|2650.95|2649.45|2650.96|2649.46|2650.96|2649.46|2650.95|2649.45|0
1759200000000|2025-09-30 02:40:00|2650.97|2649.47|2651.31|2649.81|2651.32|2649.82|2650.96|2649.46|0
1759200300000|2025-09-30 02:45:00|2651.14|2649.64|2650.96|2649.46|2651.31|2649.81|2650.96|2649.46|0
1759200600000|2025-09-30 02:50:00|2650.97|2649.47|2651.32|2649.82|2651.32|2649.82|2650.96|2649.46|0
1759200900000|2025-09-30 02:55:00|2650.98|2649.48|2650.98|2649.48|2650.99|2649.49|2650.97|2649.47|0
1759201200000|2025-09-30 03:00:00|2650.63|2649.13|2650.63|2649.13|2650.98|2649.48|2650.62|2649.12|0
1759201500000|2025-09-30 03:05:00|2650.62|2649.12|2650.62|2649.12|2650.63|2649.13|2650.62|2649.12|0
1759201800000|2025-09-30 03:10:00|2650.63|2649.13|2650.45|2648.95|2650.63|2649.13|2650.45|2648.95|0
1759202100000|2025-09-30 03:15:00|2650.62|2649.12|2651.32|2649.82|2651.32|2649.82|2650.27|2648.77|0
1759202400000|2025-09-30 03:20:00|2651.67|2650.17|2652.02|2650.52|2652.02|2650.52|2651.67|2650.17|0
1759202700000|2025-09-30 03:25:00|2652.37|2650.87|2652.37|2650.87|2652.38|2650.88|2652.02|2650.52|0
1759203000000|2025-09-30 03:30:00|2652.38|2650.88|2652.37|2650.87|2652.38|2650.88|2652.02|2650.52|0
1759203300000|2025-09-30 03:35:00|2652.38|2650.88|2652.55|2651.05|2652.55|2651.05|2652.02|2650.52|0
1759203600000|2025-09-30 03:40:00|2652.37|2650.87|2652.05|2650.55|2652.74|2651.24|2652.05|2650.55|0
1759203900000|2025-09-30 03:45:00|2652.04|2650.54|2651.68|2650.18|2652.39|2650.89|2651.68|2650.18|0
1759204200000|2025-09-30 03:50:00|2651.33|2649.83|2651.5|2650|2651.68|2650.18|2651.32|2649.82|0
1759204500000|2025-09-30 03:55:00|2651.67|2650.17|2651.5|2650|2652.03|2650.53|2651.5|2650|0
1759204800000|2025-09-30 04:00:00|2651.68|2650.18|2652.02|2650.52|2652.02|2650.52|2651.67|2650.17|0
1759205100000|2025-09-30 04:05:00|2652.03|2650.53|2652.02|2650.52|2652.03|2650.53|2651.85|2650.35|0
1759206300000|2025-09-30 04:25:00|2652.01|2650.51|2651.3|2649.8|2652.01|2650.51|2650.95|2649.45|0
1759206600000|2025-09-30 04:30:00|2651.65|2650.15|2651.13|2649.63|2651.66|2650.16|2650.94|2649.44|0
1759206900000|2025-09-30 04:35:00|2650.95|2649.45|2651.3|2649.8|2651.3|2649.8|2650.95|2649.45|0
1759207200000|2025-09-30 04:40:00|2651.29|2649.79|2651.65|2650.15|2651.65|2650.15|2651.29|2649.79|0
1759207500000|2025-09-30 04:45:00|2651.66|2650.16|2651.48|2649.98|2651.66|2650.16|2651.3|2649.8|0
1759207800000|2025-09-30 04:50:00|2651.3|2649.8|2651.3|2649.8|2651.48|2649.98|2651.3|2649.8|0
1759208100000|2025-09-30 04:55:00|2650.95|2649.45|2650.77|2649.27|2651.3|2649.8|2650.77|2649.27|0
1759208400000|2025-09-30 05:00:00|2650.59|2649.09|2650.6|2649.1|2650.95|2649.45|2650.23|2648.73|0
1759208700000|2025-09-30 05:05:00|2650.59|2649.09|2650.23|2648.73|2650.59|2649.09|2649.87|2648.37|0
1759209000000|2025-09-30 05:10:00|2650.22|2648.72|2650.23|2648.73|2650.58|2649.08|2649.88|2648.38|0
1759209300000|2025-09-30 05:15:00|2650.24|2648.74|2650.41|2648.91|2650.59|2649.09|2650.23|2648.73|0
1759209600000|2025-09-30 05:20:00|2650.59|2649.09|2651.65|2650.15|2651.65|2650.15|2650.41|2648.91|0
1759209900000|2025-09-30 05:25:00|2651.64|2650.14|2651.29|2649.79|2651.64|2650.14|2651.29|2649.79|0
1759210200000|2025-09-30 05:30:00|2651.11|2649.61|2650.94|2649.44|2651.64|2650.14|2650.59|2649.09|0
1759210500000|2025-09-30 05:35:00|2650.76|2649.26|2650.59|2649.09|2651.29|2649.79|2650.59|2649.09|0
1759210800000|2025-09-30 05:40:00|2650.77|2649.27|2650.58|2649.08|2650.95|2649.45|2650.23|2648.73|0
1759211100000|2025-09-30 05:45:00|2650.59|2649.09|2650.95|2649.45|2650.95|2649.45|2650.58|2649.08|0
1759211400000|2025-09-30 05:50:00|2651.12|2649.62|2650.6|2649.1|2651.13|2649.63|2650.6|2649.1|0
1759211700000|2025-09-30 05:55:00|2650.77|2649.27|2650.25|2648.75|2650.78|2649.28|2650.25|2648.75|0
1759212000000|2025-09-30 06:00:00|2650.24|2648.74|2648.51|2647.01|2650.59|2649.09|2648.15|2646.65|0
1759212300000|2025-09-30 06:05:00|2648.5|2647|2649.2|2647.7|2649.56|2648.06|2648.15|2646.65|0
1759212600000|2025-09-30 06:10:00|2649.21|2647.71|2650.61|2649.11|2651.31|2649.81|2649.21|2647.71|0
1759212900000|2025-09-30 06:15:00|2650.26|2648.76|2651.31|2649.81|2651.66|2650.16|2650.26|2648.76|0
1759213200000|2025-09-30 06:20:00|2651.3|2649.8|2652.01|2650.51|2652.71|2651.21|2650.95|2649.45|0
1759213500000|2025-09-30 06:25:00|2652.36|2650.86|2652|2650.5|2652.72|2651.22|2652|2650.5|0
1759213800000|2025-09-30 06:30:00|2652.01|2650.51|2652.48|2651.08|2652.48|2651.08|2652|2650.5|1
1759214100000|2025-09-30 06:35:00|2652.6|2651.2|2652.73|2651.33|2652.73|2651.33|2652.6|2651.2|0
1759214400000|2025-09-30 06:40:00|2653.1|2651.7|2652.1|2650.7|2653.35|2651.95|2652.1|2650.7|4
1759214700000|2025-09-30 06:45:00|2651.98|2650.58|2650.6|2649.2|2651.98|2650.58|2649.6|2648.2|9
1759215000000|2025-09-30 06:50:00|2651.35|2649.95|2651.35|2649.95|2651.35|2649.95|2651.35|2649.95|1
1759215300000|2025-09-30 06:55:00|2651.4|2649.9|2648.94|2647.44|2651.4|2649.9|2648.94|2647.44|0
1759215600000|2025-09-30 07:00:00|2648.6|2647.1|2649.9|2649.4|2653.28|2652.78|2647.4|2646.9|1205
1759215900000|2025-09-30 07:05:00|2650.03|2649.53|2647.15|2646.65|2650.15|2649.65|2646.15|2645.65|726
1759216200000|2025-09-30 07:10:00|2647.28|2646.78|2646.15|2645.65|2650.78|2650.28|2646.15|2645.65|1061
1759216500000|2025-09-30 07:15:00|2646.28|2645.78|2647.78|2647.28|2651.28|2650.78|2646.03|2645.53|688
1759216800000|2025-09-30 07:20:00|2647.9|2647.4|2648.28|2647.78|2650.03|2649.53|2647.4|2646.9|460
1759217100000|2025-09-30 07:25:00|2648.03|2647.53|2649.4|2648.9|2650.4|2649.9|2648.03|2647.53|380
1759217400000|2025-09-30 07:30:00|2649.28|2648.78|2646.03|2645.53|2650.78|2650.28|2645.53|2645.03|551
1759217700000|2025-09-30 07:35:00|2646.15|2645.65|2644.08|2643.58|2646.28|2645.78|2644.08|2643.58|453
1759218000000|2025-09-30 07:40:00|2643.95|2643.45|2643.83|2643.33|2644.7|2644.2|2640.58|2640.08|677
1759218300000|2025-09-30 07:45:00|2644.08|2643.58|2641.58|2641.08|2644.58|2644.08|2640.58|2640.08|363
1759218600000|2025-09-30 07:50:00|2641.7|2641.2|2644.83|2644.33|2645.33|2644.83|2641.33|2640.83|342
1759218900000|2025-09-30 07:55:00|2644.95|2644.45|2643.33|2642.83|2645.58|2645.08|2642.08|2641.58|294
1759219200000|2025-09-30 08:00:00|2643.8|2643.3|2641.3|2640.8|2643.8|2643.3|2640.67|2640.17|505
1759219500000|2025-09-30 08:05:00|2641.55|2641.05|2643.3|2642.8|2643.42|2642.92|2640.67|2640.17|417
1759219800000|2025-09-30 08:10:00|2643.39|2642.89|2643.64|2643.14|2645.01|2644.51|2642.39|2641.89|415
1759220100000|2025-09-30 08:15:00|2643.76|2643.26|2642.26|2641.76|2645.64|2645.14|2642.14|2641.64|396
1759220400000|2025-09-30 08:20:00|2642.47|2641.97|2642.72|2642.22|2643.6|2643.1|2641.6|2641.1|322
1759220700000|2025-09-30 08:25:00|2643.1|2642.6|2644.47|2643.97|2644.85|2644.35|2642.6|2642.1|249
1759221000000|2025-09-30 08:30:00|2644.1|2643.6|2644.73|2644.23|2645.48|2644.98|2643.6|2643.1|263
1759221300000|2025-09-30 08:35:00|2644.85|2644.35|2644.35|2643.85|2644.98|2644.48|2642.98|2642.48|278
1759221600000|2025-09-30 08:40:00|2644.39|2643.89|2646.14|2645.64|2646.77|2646.27|2644.02|2643.52|350
1759221900000|2025-09-30 08:45:00|2646.27|2645.77|2648.02|2647.52|2648.27|2647.77|2645.77|2645.27|339
1759222200000|2025-09-30 08:50:00|2647.85|2647.35|2647.97|2647.47|2649.1|2648.6|2647.35|2646.85|422
1759222500000|2025-09-30 08:55:00|2647.85|2647.35|2647.47|2646.97|2648.6|2648.1|2647.1|2646.6|376
1759222800000|2025-09-30 09:00:00|2647.6|2647.1|2647.1|2646.6|2648.98|2648.48|2646.73|2646.23|341
1759223100000|2025-09-30 09:05:00|2647.23|2646.73|2648.48|2647.98|2648.98|2648.48|2646.98|2646.48|364
1759223400000|2025-09-30 09:10:00|2648.43|2647.93|2651.18|2650.68|2651.18|2650.68|2648.18|2647.68|658
1759223700000|2025-09-30 09:15:00|2650.93|2650.43|2652.55|2652.05|2652.68|2652.18|2650.8|2650.3|563
1759224000000|2025-09-30 09:20:00|2652.29|2651.79|2652.17|2651.67|2652.42|2651.92|2649.67|2649.17|521
1759224300000|2025-09-30 09:25:00|2652.42|2651.92|2653.92|2653.42|2653.92|2653.42|2651.67|2651.17|528
1759224600000|2025-09-30 09:30:00|2654.06|2653.56|2654.56|2654.06|2655.81|2655.31|2653.56|2653.06|616
1759224900000|2025-09-30 09:35:00|2654.81|2654.31|2652.56|2652.06|2655.06|2654.56|2652.56|2652.06|547
1759225200000|2025-09-30 09:40:00|2652.63|2652.13|2652.38|2651.88|2653.63|2653.13|2651.88|2651.38|427
1759225500000|2025-09-30 09:45:00|2652.63|2652.13|2653.13|2652.63|2653.88|2653.38|2651.88|2651.38|346
1759225800000|2025-09-30 09:50:00|2653.06|2652.56|2653.93|2653.43|2654.81|2654.31|2652.68|2652.18|537
1759226100000|2025-09-30 09:55:00|2653.81|2653.31|2654.06|2653.56|2654.18|2653.68|2652.81|2652.31|286
1759226400000|2025-09-30 10:00:00|2653.99|2653.49|2656.24|2655.74|2656.49|2655.99|2653.99|2653.49|423
1759226700000|2025-09-30 10:05:00|2656.11|2655.61|2657.24|2656.74|2657.24|2656.74|2655.99|2655.49|403
1759227000000|2025-09-30 10:10:00|2657.08|2656.58|2654.58|2654.08|2657.08|2656.58|2654.33|2653.83|292
1759227300000|2025-09-30 10:15:00|2654.33|2653.83|2655.58|2655.08|2656.33|2655.83|2653.83|2653.33|498
1759227600000|2025-09-30 10:20:00|2655.65|2655.15|2655.9|2655.4|2655.9|2655.4|2654.4|2653.9|176
1759227900000|2025-09-30 10:25:00|2656.02|2655.52|2656.65|2656.15|2656.9|2656.4|2655.9|2655.4|211
1759228200000|2025-09-30 10:30:00|2656.58|2656.08|2657.83|2657.33|2658.33|2657.83|2656.58|2656.08|299
1759228500000|2025-09-30 10:35:00|2657.58|2657.08|2657.33|2656.83|2658.08|2657.58|2656.83|2656.33|256
1759228800000|2025-09-30 10:40:00|2657.38|2656.88|2656.38|2655.88|2657.38|2656.88|2656.13|2655.63|298
1759229100000|2025-09-30 10:45:00|2656.63|2656.13|2657.88|2657.38|2658.38|2657.88|2656.38|2655.88|523
1759229400000|2025-09-30 10:50:00|2657.79|2657.29|2657.54|2657.04|2658.79|2658.29|2657.04|2656.54|378
1759229700000|2025-09-30 10:55:00|2657.79|2657.29|2658.29|2657.79|2658.66|2658.16|2657.66|2657.16|208
1759230000000|2025-09-30 11:00:00|2658.41|2657.91|2656.61|2656.11|2658.61|2658.11|2656.61|2656.11|348
1759230300000|2025-09-30 11:05:00|2656.86|2656.36|2656.86|2656.36|2657.48|2656.98|2656.23|2655.73|366
1759230600000|2025-09-30 11:10:00|2656.87|2656.37|2656.12|2655.62|2657.12|2656.62|2655.74|2655.24|404
1759230900000|2025-09-30 11:15:00|2656.24|2655.74|2656.37|2655.87|2656.87|2656.37|2655.62|2655.12|299
1759231200000|2025-09-30 11:20:00|2656.42|2655.92|2658.17|2657.67|2658.17|2657.67|2656.42|2655.92|259
1759231500000|2025-09-30 11:25:00|2658.04|2657.54|2659.17|2658.67|2659.67|2659.17|2657.92|2657.42|519
1759231800000|2025-09-30 11:30:00|2659.11|2658.61|2658.61|2658.11|2659.98|2659.48|2657.86|2657.36|425
1759232100000|2025-09-30 11:35:00|2658.86|2658.36|2658.36|2657.86|2659.11|2658.61|2657.73|2657.23|225
1759232400000|2025-09-30 11:40:00|2658.5|2658|2659|2658.5|2659.75|2659.25|2657.25|2656.75|463
1759232700000|2025-09-30 11:45:00|2659.12|2658.62|2659.25|2658.75|2659.25|2658.75|2658.25|2657.75|139
1759233000000|2025-09-30 11:50:00|2659.2|2658.7|2658.7|2658.2|2659.2|2658.7|2658.2|2657.7|139
1759233300000|2025-09-30 11:55:00|2658.82|2658.32|2658.07|2657.57|2658.82|2658.32|2657.95|2657.45|92
1759233600000|2025-09-30 12:00:00|2657.9|2657.4|2657.28|2656.78|2659.28|2658.78|2656.78|2656.28|424
1759233900000|2025-09-30 12:05:00|2657.53|2657.03|2657.78|2657.28|2658.78|2658.28|2657.53|2657.03|304
1759234200000|2025-09-30 12:10:00|2657.74|2657.24|2658.99|2658.49|2659.49|2658.99|2657.74|2657.24|321
1759234500000|2025-09-30 12:15:00|2658.86|2658.36|2658.74|2658.24|2659.74|2659.24|2658.36|2657.86|327
1759234800000|2025-09-30 12:20:00|2658.99|2658.49|2658.74|2658.24|2659.49|2658.99|2657.99|2657.49|381
1759235100000|2025-09-30 12:25:00|2658.99|2658.49|2657.11|2656.61|2658.99|2658.49|2656.61|2656.11|348
1759235400000|2025-09-30 12:30:00|2657.17|2656.67|2656.05|2655.55|2657.8|2657.3|2655.8|2655.3|562
1759235700000|2025-09-30 12:35:00|2655.8|2655.3|2658.55|2658.05|2658.55|2658.05|2654.8|2654.3|514
1759236000000|2025-09-30 12:40:00|2658.43|2657.93|2659.18|2658.68|2659.43|2658.93|2657.43|2656.93|238
1759236300000|2025-09-30 12:45:00|2659.3|2658.8|2659.43|2658.93|2660.68|2660.18|2658.93|2658.43|371
1759236600000|2025-09-30 12:50:00|2659.51|2659.01|2658.51|2658.01|2660.26|2659.76|2658.26|2657.76|354
1759236900000|2025-09-30 12:55:00|2658.76|2658.26|2659.51|2659.01|2659.51|2659.01|2658.76|2658.26|265
1759237200000|2025-09-30 13:00:00|2659.44|2658.94|2657.19|2656.69|2659.69|2659.19|2657.19|2656.69|404
1759237500000|2025-09-30 13:05:00|2657.44|2656.94|2659.19|2658.69|2659.44|2658.94|2656.94|2656.44|263
1759237800000|2025-09-30 13:10:00|2659.21|2658.71|2658.96|2658.46|2659.21|2658.71|2657.71|2657.21|384
1759238100000|2025-09-30 13:15:00|2659.08|2658.58|2659.08|2658.58|2659.96|2659.46|2658.58|2658.08|395
1759238400000|2025-09-30 13:20:00|2659.15|2658.65|2659.78|2659.28|2660.03|2659.53|2658.53|2658.03|330
1759238700000|2025-09-30 13:25:00|2659.9|2659.4|2659.78|2659.28|2662.03|2661.53|2659.78|2659.28|519
1759239000000|2025-09-30 13:30:00|2659.63|2659.13|2657.13|2656.63|2660.13|2659.63|2656.88|2656.38|554
1759239300000|2025-09-30 13:35:00|2657.5|2657|2657.13|2656.63|2658.13|2657.63|2655.63|2655.13|614
1759239600000|2025-09-30 13:40:00|2657.26|2656.76|2657.63|2657.13|2658.26|2657.76|2656.63|2656.13|362
1759239900000|2025-09-30 13:45:00|2658.01|2657.51|2656.76|2656.26|2659.01|2658.51|2656.13|2655.63|592
1759240200000|2025-09-30 13:50:00|2656.53|2656.03|2654.03|2653.53|2656.53|2656.03|2652.53|2652.03|1124
1759240500000|2025-09-30 13:55:00|2653.78|2653.28|2653.15|2652.65|2654.28|2653.78|2651.65|2651.15|1740
1759240800000|2025-09-30 14:00:00|2653.14|2652.64|2654.02|2653.52|2655.02|2654.52|2650.64|2650.14|1071
1759241100000|2025-09-30 14:05:00|2653.89|2653.39|2651.77|2651.27|2654.02|2653.52|2651.52|2651.02|787
1759241400000|2025-09-30 14:10:00|2651.72|2651.22|2653.72|2653.22|2653.72|2653.22|2649.22|2648.72|974
1759241700000|2025-09-30 14:15:00|2653.97|2653.47|2654.22|2653.72|2656.34|2655.84|2653.97|2653.47|2860
1759242000000|2025-09-30 14:20:00|2654.17|2653.67|2654.42|2653.92|2656.17|2655.67|2653.92|2653.42|476
1759242300000|2025-09-30 14:25:00|2653.92|2653.42|2656.42|2655.92|2656.67|2656.17|2653.92|2653.42|634
1759242600000|2025-09-30 14:30:00|2656.48|2655.98|2658.23|2657.73|2658.23|2657.73|2654.48|2653.98|975
1759242900000|2025-09-30 14:35:00|2658.48|2657.98|2655.23|2654.73|2658.73|2658.23|2653.85|2653.35|760
1759243200000|2025-09-30 14:40:00|2655.38|2654.88|2655.63|2655.13|2657.13|2656.63|2654.25|2653.75|586
1759243500000|2025-09-30 14:45:00|2655.88|2655.38|2657.5|2657|2658.63|2658.13|2655.88|2655.38|585
1759243800000|2025-09-30 14:50:00|2657.3|2656.8|2656.55|2656.05|2657.93|2657.43|2656.18|2655.68|1682
1759244100000|2025-09-30 14:55:00|2656.68|2656.18|2658.18|2657.68|2658.68|2658.18|2656.43|2655.93|787
1759244400000|2025-09-30 15:00:00|2658.27|2657.77|2660.77|2660.27|2660.77|2660.27|2658.27|2657.77|904
1759244700000|2025-09-30 15:05:00|2661.02|2660.52|2660.52|2660.02|2661.52|2661.02|2660.14|2659.64|745
1759245000000|2025-09-30 15:10:00|2660.36|2659.86|2661.11|2660.61|2661.36|2660.86|2659.11|2658.61|867
1759245300000|2025-09-30 15:15:00|2660.98|2660.48|2661.61|2661.11|2661.61|2661.11|2659.86|2659.36|1177
1759245600000|2025-09-30 15:20:00|2661.69|2661.19|2662.81|2661.31|2662.81|2662.19|2661.44|2660.94|1587
1759245900000|2025-09-30 15:25:00|2663.16|2661.66|2662.83|2661.33|2663.54|2662.04|2661.71|2660.21|767
1759246200000|2025-09-30 15:30:00|2662.82|2661.32|2664.89|2663.49|2664.89|2663.49|2662.47|2660.97|436
1759246500000|2025-09-30 15:35:00|2664.14|2662.74|2662.64|2661.24|2664.14|2662.74|2661.64|2660.24|514
1759246800000|2025-09-30 15:40:00|2662.01|2660.61|2662.14|2660.74|2663.14|2661.74|2662.01|2660.61|3
1759247100000|2025-09-30 15:45:00|2662.26|2660.86|2663.26|2661.86|2663.26|2661.86|2662.26|2660.86|9
1759247400000|2025-09-30 15:50:00|2663.39|2661.99|2663.64|2662.24|2664.14|2662.74|2663.14|2661.74|60
1759247700000|2025-09-30 15:55:00|2663.89|2662.49|2663.94|2662.44|2664.26|2662.86|2663.89|2662.43|16
1759248000000|2025-09-30 16:00:00|2664.29|2662.79|2664.62|2663.12|2664.64|2663.14|2664.27|2662.77|0
1759248300000|2025-09-30 16:05:00|2664.63|2663.13|2664.53|2663.03|2665.4|2663.9|2664.17|2662.67|0
1759248600000|2025-09-30 16:10:00|2664.54|2663.04|2664.53|2663.03|2664.54|2663.04|2664.16|2662.66|0
1759248900000|2025-09-30 16:15:00|2664.88|2663.38|2665.62|2664.12|2665.62|2664.12|2664.52|2663.02|0
1759249200000|2025-09-30 16:20:00|2665.63|2664.13|2666.33|2664.83|2667.42|2665.92|2665.63|2664.13|0
1759249500000|2025-09-30 16:25:00|2666.34|2664.84|2665.97|2664.47|2666.69|2665.19|2665.61|2664.11|0
1759249800000|2025-09-30 16:30:00|2665.98|2664.48|2665.59|2664.09|2666.34|2664.84|2665.59|2664.09|0
1759250100000|2025-09-30 16:35:00|2665.6|2664.1|2665.64|2664.14|2665.96|2664.46|2664.94|2663.44|0
1759250400000|2025-09-30 16:40:00|2665.65|2664.15|2665.66|2664.16|2665.66|2664.16|2664.93|2663.43|0
1759250700000|2025-09-30 16:45:00|2665.31|2663.81|2663.88|2662.38|2665.31|2663.81|2663.52|2662.02|0
1759251000000|2025-09-30 16:50:00|2663.54|2662.04|2662.46|2660.96|2663.54|2662.04|2662.45|2660.95|0
1759251300000|2025-09-30 16:55:00|2662.45|2660.95|2662.44|2660.94|2662.81|2661.31|2662.07|2660.57|0
1759251600000|2025-09-30 17:00:00|2662.43|2660.93|2662.77|2661.27|2663.14|2661.64|2662.42|2660.92|0
1759251900000|2025-09-30 17:05:00|2662.78|2661.28|2662.42|2660.92|2663.13|2661.63|2662.07|2660.57|0
1759252200000|2025-09-30 17:10:00|2662.43|2660.93|2662.05|2660.55|2662.6|2661.1|2661.68|2660.18|0
1759252500000|2025-09-30 17:15:00|2661.88|2660.38|2662.06|2660.56|2662.42|2660.92|2661.7|2660.2|0
1759252800000|2025-09-30 17:20:00|2662.41|2660.91|2661.33|2659.83|2662.41|2660.91|2661.32|2659.82|0
1759253100000|2025-09-30 17:25:00|2661.32|2659.82|2661.68|2660.18|2661.69|2660.19|2660.96|2659.46|0
1759253400000|2025-09-30 17:30:00|2661.33|2659.83|2661.69|2660.19|2661.69|2660.19|2661.31|2659.81|0
1759253700000|2025-09-30 17:35:00|2661.7|2660.2|2661.68|2660.18|2662.05|2660.55|2661.31|2659.81|0
1759254000000|2025-09-30 17:40:00|2661.69|2660.19|2662.04|2660.54|2662.05|2660.55|2661.68|2660.18|0
1759254300000|2025-09-30 17:45:00|2662.05|2660.55|2662.77|2661.27|2662.95|2661.45|2662.04|2660.54|0
1759254600000|2025-09-30 17:50:00|2663.12|2661.62|2663.15|2661.65|2663.5|2662|2663.12|2661.62|0
1759254900000|2025-09-30 17:55:00|2663.14|2661.64|2662.41|2660.91|2663.14|2661.64|2662.4|2660.9|0
1759255200000|2025-09-30 18:00:00|2662.42|2660.92|2662.77|2661.27|2662.77|2661.27|2662.4|2660.9|0
1759255500000|2025-09-30 18:05:00|2662.76|2661.26|2663.5|2662|2663.85|2662.35|2662.76|2661.26|0
1759255800000|2025-09-30 18:10:00|2663.51|2662.01|2664.23|2662.73|2664.6|2663.1|2663.5|2662|0
1759256100000|2025-09-30 18:15:00|2664.24|2662.74|2663.88|2662.38|2664.43|2662.93|2663.87|2662.37|0
1759256400000|2025-09-30 18:20:00|2663.89|2662.39|2664.24|2662.74|2664.25|2662.75|2663.87|2662.37|0
1759256700000|2025-09-30 18:25:00|2664.25|2662.75|2663.9|2662.4|2664.26|2662.76|2663.89|2662.39|0
1759257000000|2025-09-30 18:30:00|2663.89|2662.39|2663.9|2662.4|2664.26|2662.76|2663.89|2662.39|0
1759257300000|2025-09-30 18:35:00|2663.89|2662.39|2664.27|2662.77|2664.27|2662.77|2663.89|2662.39|0
1759257600000|2025-09-30 18:40:00|2664.26|2662.76|2664.64|2663.14|2664.64|2663.14|2663.92|2662.42|0
1759257900000|2025-09-30 18:45:00|2664.63|2663.13|2665.01|2663.51|2665.01|2663.51|2664.28|2662.78|0
1759258200000|2025-09-30 18:50:00|2664.66|2663.16|2664.65|2663.15|2664.67|2663.17|2664.29|2662.79|0
1759258500000|2025-09-30 18:55:00|2664.64|2663.14|2664.65|2663.15|2665.01|2663.51|2664.47|2662.97|0
1759258800000|2025-09-30 19:00:00|2664.66|2663.16|2664.3|2662.8|2665.01|2663.51|2664.3|2662.8|0
1759259100000|2025-09-30 19:05:00|2664.31|2662.81|2664.67|2663.17|2665.03|2663.53|2664.3|2662.8|0
1759259400000|2025-09-30 19:10:00|2664.68|2663.18|2665.01|2663.51|2665.03|2663.53|2664.67|2663.17|0
1759259700000|2025-09-30 19:15:00|2665.02|2663.52|2665.38|2663.88|2665.38|2663.88|2664.65|2663.15|0
1759260000000|2025-09-30 19:20:00|2665.39|2663.89|2665.93|2664.43|2666.46|2664.96|2665.38|2663.88|0
1759260300000|2025-09-30 19:25:00|2665.76|2664.26|2666.12|2664.62|2666.48|2664.98|2665.75|2664.25|0
1759260600000|2025-09-30 19:30:00|2666.47|2664.97|2665.78|2664.28|2666.84|2665.34|2665.77|2664.27|0
1759260900000|2025-09-30 19:35:00|2666.13|2664.63|2666.12|2664.62|2666.13|2664.63|2665.76|2664.26|0
1759261200000|2025-09-30 19:40:00|2665.95|2664.45|2665.4|2663.9|2665.95|2664.45|2665.39|2663.89|0
1759261500000|2025-09-30 19:45:00|2665.39|2663.89|2666.84|2665.34|2666.85|2665.35|2665.39|2663.89|0
1759261800000|2025-09-30 19:50:00|2666.83|2665.33|2667.57|2666.07|2667.94|2666.44|2666.11|2664.61|0
1759262100000|2025-09-30 19:55:00|2667.56|2666.06|2667.01|2665.51|2668.29|2666.79|2666.34|2664.84|0
1759262400000|2025-09-30 20:00:00|2667.02|2665.52|2664.31|2662.81|2667.02|2665.52|2664.24|2662.74|0
1759262700000|2025-09-30 20:05:00|2664.24|2662.74|2663.64|2662.14|2664.46|2662.96|2663.46|2661.96|0
1759263000000|2025-09-30 20:10:00|2663.63|2662.13|2662.88|2661.38|2663.71|2662.21|2662.6|2661.1|0
1759263300000|2025-09-30 20:15:00|2662.89|2661.39|2663.03|2661.53|2663.57|2662.07|2662.75|2661.25|0
1759263600000|2025-09-30 20:20:00|2662.96|2661.46|2662.92|2661.42|2663.22|2661.72|2662.53|2661.03|0
1759263900000|2025-09-30 20:25:00|2662.99|2661.49|2662.48|2660.98|2663.2|2661.7|2662.41|2660.91|0
1759264200000|2025-09-30 20:30:00|2662.49|2660.99|2661.93|2660.43|2662.59|2661.09|2661.9|2660.4|0
1759264500000|2025-09-30 20:35:00|2661.86|2660.36|2661.88|2660.38|2662.3|2660.8|2661.63|2660.13|0
1759264800000|2025-09-30 20:40:00|2661.81|2660.31|2661.84|2660.34|2662.06|2660.56|2661.41|2659.91|0
1759265100000|2025-09-30 20:45:00|2661.77|2660.27|2662.35|2660.85|2662.45|2660.95|2661.74|2660.24|0
1759265400000|2025-09-30 20:50:00|2662.42|2660.92|2662.49|2660.99|2662.6|2661.1|2662.17|2660.67|0
1759265700000|2025-09-30 20:55:00|2662.42|2660.92|2662.1|2660.6|2662.74|2661.24|2661.99|2660.49|0
1759266000000|2025-09-30 21:00:00|2662.17|2660.67|2662.2|2660.7|2662.31|2660.81|2662.17|2660.67|0
1759266300000|2025-09-30 21:05:00|2662.24|2660.74|2662.42|2660.92|2662.42|2660.92|2662.24|2660.74|0
1759266600000|2025-09-30 21:10:00|2662.49|2660.99|2662.52|2661.02|2662.56|2661.06|2662.41|2660.91|0
1759266900000|2025-09-30 21:15:00|2662.56|2661.06|2662.38|2660.88|2662.56|2661.06|2662.38|2660.88|0
1759267200000|2025-09-30 21:20:00|2662.31|2660.81|2662.42|2660.92|2662.42|2660.92|2662.02|2660.52|0
1759267500000|2025-09-30 21:25:00|2662.45|2660.95|2662.52|2661.02|2662.52|2661.02|2662.45|2660.95|0
1759267800000|2025-09-30 21:30:00|2662.49|2660.99|2662.04|2660.54|2662.49|2660.99|2661.98|2660.48|0
1759268100000|2025-09-30 21:35:00|2662.22|2660.72|2661.97|2660.47|2662.22|2660.72|2661.97|2660.47|0
1759268400000|2025-09-30 21:40:00|2662.04|2660.54|2662.18|2660.68|2662.22|2660.72|2662.04|2660.54|0
1759268700000|2025-09-30 21:45:00|2662.19|2660.69|2662.29|2660.79|2662.29|2660.79|2662.18|2660.68|0
1759269000000|2025-09-30 21:50:00|2662.26|2660.76|2662.15|2660.65|2662.26|2660.76|2662.15|2660.65|0
1759269300000|2025-09-30 21:55:00|2662.22|2660.72|2662.54|2661.04|2662.62|2661.12|2662.22|2660.72|0
1759269600000|2025-09-30 22:00:00|2662.36|2660.86|2663.7|2662.2|2663.95|2662.45|2662.22|2660.72|0
1759269900000|2025-09-30 22:05:00|2663.77|2662.27|2663.46|2661.96|2663.77|2662.27|2663.27|2661.77|0
1759270200000|2025-09-30 22:10:00|2663.53|2662.03|2663.68|2662.18|2663.82|2662.32|2663.5|2662|0
1759270500000|2025-09-30 22:15:00|2663.71|2662.21|2663.68|2662.18|2663.96|2662.46|2663.68|2662.18|0
1759270800000|2025-09-30 22:20:00|2663.67|2662.17|2663.68|2662.18|2663.68|2662.18|2663.14|2661.64|0
1759271100000|2025-09-30 22:25:00|2663.71|2662.21|2664.22|2662.72|2664.43|2662.93|2663.71|2662.21|0
1759271400000|2025-09-30 22:30:00|2664.25|2662.75|2664.11|2662.61|2664.65|2663.15|2663.93|2662.43|0
1759271700000|2025-09-30 22:35:00|2664.07|2662.57|2663.64|2662.14|2664.25|2662.75|2663.35|2661.85|0
1759272000000|2025-09-30 22:40:00|2663.6|2662.1|2663.68|2662.18|2663.75|2662.25|2663.35|2661.85|0
1759272300000|2025-09-30 22:45:00|2663.64|2662.14|2663.5|2662|2663.64|2662.14|2663.28|2661.78|0
1759272600000|2025-09-30 22:50:00|2663.57|2662.07|2662.78|2661.28|2663.57|2662.07|2662.6|2661.1|0
1759272900000|2025-09-30 22:55:00|2662.74|2661.24|2662.13|2660.63|2662.85|2661.35|2661.34|2659.84|0
1759273200000|2025-09-30 23:00:00|2662.1|2660.6|2661.49|2659.99|2662.56|2661.06|2661.38|2659.88|0
1759273500000|2025-09-30 23:05:00|2661.48|2659.98|2663.6|2662.1|2663.71|2662.21|2661.38|2659.88|0
1759273800000|2025-09-30 23:10:00|2663.64|2662.14|2663.64|2662.14|2663.96|2662.46|2663.6|2662.1|0
1759274100000|2025-09-30 23:15:00|2663.63|2662.13|2663.67|2662.17|2663.92|2662.42|2663.28|2661.78|0
1759274400000|2025-09-30 23:20:00|2663.71|2662.21|2664.32|2662.82|2664.39|2662.89|2663.6|2662.1|0
1759274700000|2025-09-30 23:25:00|2664.28|2662.78|2663.71|2662.21|2664.42|2662.92|2663.56|2662.06|0
1759275000000|2025-09-30 23:30:00|2663.74|2662.24|2664.07|2662.57|2664.21|2662.71|2663.6|2662.1|0
1759275300000|2025-09-30 23:35:00|2664.03|2662.53|2663.81|2662.31|2664.14|2662.64|2663.78|2662.28|0
1759275600000|2025-09-30 23:40:00|2663.78|2662.28|2663.92|2662.42|2664.03|2662.53|2663.67|2662.17|0
1759275900000|2025-09-30 23:45:00|2663.89|2662.39|2663.89|2662.39|2664.17|2662.67|2663.78|2662.28|0
1759276200000|2025-09-30 23:50:00|2663.96|2662.46|2664.16|2662.66|2664.52|2663.02|2663.92|2662.42|0
1759276500000|2025-09-30 23:55:00|2664.13|2662.63|2663.88|2662.38|2664.16|2662.66|2663.7|2662.2|0
1759276800000|2025-10-01 00:00:00|2663.95|2662.45|2664.68|2663.18|2664.68|2663.18|2663.52|2662.02|0
1759277100000|2025-10-01 00:05:00|2664.75|2663.25|2664.32|2662.82|2665.04|2663.54|2664.22|2662.72|0
1759277400000|2025-10-01 00:10:00|2664.36|2662.86|2663.93|2662.43|2664.5|2663|2663.86|2662.36|0
1759277700000|2025-10-01 00:15:00|2663.89|2662.39|2663.54|2662.04|2664.08|2662.58|2662.84|2661.34|0
1759278000000|2025-10-01 00:20:00|2663.19|2661.69|2662.83|2661.33|2663.54|2662.04|2662.82|2661.32|0
1759278300000|2025-10-01 00:25:00|2662.82|2661.32|2663.53|2662.03|2663.53|2662.03|2662.82|2661.32|0
1759278600000|2025-10-01 00:30:00|2663.7|2662.2|2664.58|2663.08|2664.94|2663.44|2663.52|2662.02|0
1759278900000|2025-10-01 00:35:00|2664.59|2663.09|2664.57|2663.07|2665.28|2663.78|2664.22|2662.72|0
1759279200000|2025-10-01 00:40:00|2664.58|2663.08|2665.62|2664.12|2665.63|2664.13|2664.57|2663.07|0
1759279500000|2025-10-01 00:45:00|2665.45|2663.95|2665.45|2663.95|2665.97|2664.47|2665.26|2663.76|0
1759279800000|2025-10-01 00:50:00|2665.62|2664.12|2665.62|2664.12|2665.98|2664.48|2664.56|2663.06|0
1759280100000|2025-10-01 00:55:00|2665.27|2663.77|2663.86|2662.36|2665.27|2663.77|2663.85|2662.35|0
1759280400000|2025-10-01 01:00:00|2664.21|2662.71|2663.5|2662|2664.21|2662.71|2663.15|2661.65|0
1759280700000|2025-10-01 01:05:00|2663.51|2662.01|2663.32|2661.82|2663.86|2662.36|2663.14|2661.64|0
1759281000000|2025-10-01 01:10:00|2663.14|2661.64|2663.49|2661.99|2664.38|2662.88|2663.14|2661.64|0
1759281300000|2025-10-01 01:15:00|2663.84|2662.34|2663.67|2662.17|2663.85|2662.35|2663.49|2661.99|0
1759281600000|2025-10-01 01:20:00|2663.85|2662.35|2663.51|2662.01|2663.86|2662.36|2663.15|2661.65|0
1759281900000|2025-10-01 01:25:00|2663.16|2661.66|2663.87|2662.37|2663.88|2662.38|2663.16|2661.66|0
1759282200000|2025-10-01 01:30:00|2663.7|2662.2|2662.46|2660.96|2664.23|2662.73|2662.45|2660.95|0
1759282500000|2025-10-01 01:35:00|2662.45|2660.95|2663.51|2662.01|2663.51|2662.01|2662.45|2660.95|0
1759282800000|2025-10-01 01:40:00|2663.16|2661.66|2663.52|2662.02|2663.87|2662.37|2663.16|2661.66|0
1759283100000|2025-10-01 01:45:00|2663.35|2661.85|2662.82|2661.32|2663.35|2661.85|2662.82|2661.32|0
1759283400000|2025-10-01 01:50:00|2663.17|2661.67|2662.82|2661.32|2663.52|2662.02|2662.81|2661.31|0
1759283700000|2025-10-01 01:55:00|2662.99|2661.49|2662.81|2661.31|2663.17|2661.67|2662.81|2661.31|0
1759284000000|2025-10-01 02:00:00|2662.46|2660.96|2663.15|2661.65|2663.16|2661.66|2662.44|2660.94|0
1759284300000|2025-10-01 02:05:00|2663.16|2661.66|2662.8|2661.3|2663.16|2661.66|2662.46|2660.96|0
1759284600000|2025-10-01 02:10:00|2662.63|2661.13|2662.09|2660.59|2662.63|2661.13|2662.09|2660.59|0
1759284900000|2025-10-01 02:15:00|2662.27|2660.77|2662.28|2660.78|2662.46|2660.96|2662.09|2660.59|0
1759285200000|2025-10-01 02:20:00|2662.45|2660.95|2662.46|2660.96|2662.81|2661.31|2662.28|2660.78|0
1759285500000|2025-10-01 02:25:00|2662.47|2660.97|2662.46|2660.96|2662.64|2661.14|2662.28|2660.78|0
1759285800000|2025-10-01 02:30:00|2662.45|2660.95|2662.09|2660.59|2662.45|2660.95|2661.91|2660.41|0
1759286100000|2025-10-01 02:35:00|2662.27|2660.77|2662.08|2660.58|2662.44|2660.94|2662.08|2660.58|0
1759286400000|2025-10-01 02:40:00|2662.43|2660.93|2662.43|2660.93|2662.43|2660.93|2662.08|2660.58|0
1759286700000|2025-10-01 02:45:00|2662.44|2660.94|2662.43|2660.93|2662.79|2661.29|2662.43|2660.93|0
1759287000000|2025-10-01 02:50:00|2662.26|2660.76|2662.08|2660.58|2662.44|2660.94|2661.91|2660.41|0
1759287300000|2025-10-01 02:55:00|2662.09|2660.59|2662.44|2660.94|2662.79|2661.29|2662.09|2660.59|0
1759287600000|2025-10-01 03:00:00|2662.43|2660.93|2661.72|2660.22|2662.44|2660.94|2661.72|2660.22|0
1759287900000|2025-10-01 03:05:00|2661.71|2660.21|2662.07|2660.57|2662.07|2660.57|2661.71|2660.21|0
1759288200000|2025-10-01 03:10:00|2662.06|2660.56|2661.72|2660.22|2662.08|2660.58|2661.37|2659.87|0
1759288500000|2025-10-01 03:15:00|2661.71|2660.21|2661.7|2660.2|2661.71|2660.21|2661.35|2659.85|0
1759288800000|2025-10-01 03:20:00|2661.53|2660.03|2663.1|2661.6|2663.1|2661.6|2661.35|2659.85|0
1759289100000|2025-10-01 03:25:00|2662.75|2661.25|2662.24|2660.74|2662.75|2661.25|2662.24|2660.74|0
1759289400000|2025-10-01 03:30:00|2662.07|2660.57|2662.24|2660.74|2662.59|2661.09|2661.89|2660.39|0
1759289700000|2025-10-01 03:35:00|2662.41|2660.91|2662.58|2661.08|2662.94|2661.44|2662.24|2660.74|0
1759290000000|2025-10-01 03:40:00|2662.59|2661.09|2662.23|2660.73|2662.94|2661.44|2662.23|2660.73|0
1759290300000|2025-10-01 03:45:00|2662.06|2660.56|2662.59|2661.09|2662.59|2661.09|2661.87|2660.37|0
1759290600000|2025-10-01 03:50:00|2662.94|2661.44|2663.12|2661.62|2663.64|2662.14|2662.94|2661.44|0
1759290900000|2025-10-01 03:55:00|2663.11|2661.61|2663.12|2661.62|2663.3|2661.8|2662.94|2661.44|0
1759291200000|2025-10-01 04:00:00|2663.29|2661.79|2663.3|2661.8|2663.3|2661.8|2662.95|2661.45|0
1759291500000|2025-10-01 04:05:00|2663.12|2661.62|2663.31|2661.81|2663.31|2661.81|2662.94|2661.44|0
1759291800000|2025-10-01 04:10:00|2663.3|2661.8|2663.3|2661.8|2663.65|2662.15|2663.3|2661.8|0
1759292100000|2025-10-01 04:15:00|2663.29|2661.79|2663.29|2661.79|2663.47|2661.97|2663.29|2661.79|0
1759292400000|2025-10-01 04:20:00|2663.3|2661.8|2662.25|2660.75|2663.3|2661.8|2662.25|2660.75|0
1759292700000|2025-10-01 04:25:00|2662.43|2660.93|2662.61|2661.11|2662.78|2661.28|2662.25|2660.75|0
1759293000000|2025-10-01 04:30:00|2662.43|2660.93|2662.26|2660.76|2662.61|2661.11|2662.25|2660.75|0
1759293300000|2025-10-01 04:35:00|2662.43|2660.93|2661.91|2660.41|2662.61|2661.11|2661.91|2660.41|0
1759293600000|2025-10-01 04:40:00|2661.9|2660.4|2662.23|2660.73|2662.24|2660.74|2661.53|2660.03|0
1759293900000|2025-10-01 04:45:00|2662.58|2661.08|2662.59|2661.09|2662.59|2661.09|2662.23|2660.73|0
1759294200000|2025-10-01 04:50:00|2662.41|2660.91|2662.23|2660.73|2662.59|2661.09|2661.89|2660.39|0
1759294500000|2025-10-01 04:55:00|2662.05|2660.55|2661.88|2660.38|2662.23|2660.73|2661.88|2660.38|0
1759294800000|2025-10-01 05:00:00|2661.8|2660.3|2661.45|2659.95|2661.81|2660.31|2661.1|2659.6|0
1759295100000|2025-10-01 05:05:00|2661.27|2659.77|2661.45|2659.95|2661.46|2659.96|2661.1|2659.6|0
1759295400000|2025-10-01 05:10:00|2661.28|2659.78|2660.75|2659.25|2661.45|2659.95|2660.74|2659.24|0
1759295700000|2025-10-01 05:15:00|2661.09|2659.59|2661.09|2659.59|2661.27|2659.77|2660.74|2659.24|0
1759296000000|2025-10-01 05:20:00|2660.91|2659.41|2660.73|2659.23|2661.09|2659.59|2660.73|2659.23|0
1759296300000|2025-10-01 05:25:00|2660.55|2659.05|2659.68|2658.18|2660.73|2659.23|2659.67|2658.17|0
1759296600000|2025-10-01 05:30:00|2659.5|2658|2659.33|2657.83|2659.68|2658.18|2658.63|2657.13|0
1759296900000|2025-10-01 05:35:00|2659.16|2657.66|2659.35|2657.85|2659.69|2658.19|2658.99|2657.49|0
1759297200000|2025-10-01 05:40:00|2659.34|2657.84|2659.7|2658.2|2659.87|2658.37|2659.34|2657.84|0
1759297500000|2025-10-01 05:45:00|2659.87|2658.37|2660.44|2658.94|2660.62|2659.12|2659.72|2658.22|0
1759297800000|2025-10-01 05:50:00|2660.45|2658.95|2660.44|2658.94|2660.45|2658.95|2660.1|2658.6|0
1759298100000|2025-10-01 05:55:00|2660.09|2658.59|2659.72|2658.22|2660.26|2658.76|2659.37|2657.87|0
1759298400000|2025-10-01 06:00:00|2659.89|2658.39|2661.13|2659.63|2661.48|2659.98|2659.37|2657.87|0
1759298700000|2025-10-01 06:05:00|2661.12|2659.62|2661.48|2659.98|2661.49|2659.99|2661.12|2659.62|0
1759299000000|2025-10-01 06:10:00|2661.14|2659.64|2660.78|2659.28|2661.14|2659.64|2660.41|2658.91|0
1759299300000|2025-10-01 06:15:00|2661.13|2659.63|2660.77|2659.27|2661.48|2659.98|2660.07|2658.57|0
1759299600000|2025-10-01 06:20:00|2660.76|2659.26|2661.43|2659.93|2661.78|2660.28|2660.41|2658.91|0
1759299900000|2025-10-01 06:25:00|2661.26|2659.76|2661.78|2660.28|2662.48|2660.98|2661.08|2659.58|0
1759300200000|2025-10-01 06:30:00|2661.79|2660.29|2659.9|2658.5|2661.9|2660.5|2659.65|2658.25|10
1759300500000|2025-10-01 06:35:00|2660.28|2658.88|2659.9|2658.5|2660.28|2658.88|2659.9|2658.5|3
1759300800000|2025-10-01 06:40:00|||||||||2
1759301100000|2025-10-01 06:45:00|2659.53|2658.13|2656.15|2654.75|2659.53|2658.13|2654.9|2653.5|42
1759301400000|2025-10-01 06:50:00|2656.4|2655|2655.78|2654.38|2656.78|2655.38|2655.78|2654.38|16
1759301700000|2025-10-01 06:55:00|2656.19|2654.69|2655.19|2653.69|2656.19|2654.69|2653.61|2652.11|0
1759302000000|2025-10-01 07:00:00|2654.49|2652.99|2656.08|2655.58|2659.83|2659.33|2651.7|2651.2|4010
1759302300000|2025-10-01 07:05:00|2655.83|2655.33|2651.33|2650.83|2656.58|2656.08|2651.08|2650.58|1448
1759302600000|2025-10-01 07:10:00|2651.2|2650.7|2652.83|2652.33|2653.83|2653.33|2649.2|2648.7|1089
1759302900000|2025-10-01 07:15:00|2652.33|2651.83|2653.83|2653.33|2655.83|2655.33|2652.08|2651.58|1243
1759303200000|2025-10-01 07:20:00|2653.95|2653.45|2654.58|2654.08|2654.58|2654.08|2652.58|2652.08|869
1759303500000|2025-10-01 07:25:00|2654.33|2653.83|2655.33|2654.83|2655.7|2655.2|2652.83|2652.33|846
1759303800000|2025-10-01 07:30:00|2656.08|2655.58|2656.58|2656.08|2657.95|2657.45|2655.83|2655.33|791
1759304100000|2025-10-01 07:35:00|2656.08|2655.58|2655.76|2655.26|2656.89|2656.39|2655.33|2654.83|558
1759304400000|2025-10-01 07:40:00|2655.64|2655.14|2654.89|2654.39|2656.01|2655.51|2654.39|2653.89|527
1759304700000|2025-10-01 07:45:00|2654.64|2654.14|2657.14|2656.64|2657.64|2657.14|2654.64|2654.14|620
1759305000000|2025-10-01 07:50:00|2656.89|2656.39|2658.39|2657.89|2658.76|2658.26|2656.39|2655.89|359
1759305300000|2025-10-01 07:55:00|2658.26|2657.76|2658.14|2657.64|2659.64|2659.14|2657.39|2656.89|351
1759305600000|2025-10-01 08:00:00|2658.01|2657.51|2659.89|2659.39|2659.89|2659.39|2656.76|2656.26|245
1759305900000|2025-10-01 08:05:00|2659.64|2659.14|2656.14|2655.64|2660.39|2659.89|2656.01|2655.51|463
1759306200000|2025-10-01 08:10:00|2656.26|2655.76|2658.64|2658.14|2658.89|2658.39|2656.14|2655.64|328
1759306500000|2025-10-01 08:15:00|2658.76|2658.26|2658.64|2658.14|2660.51|2660.01|2658.39|2657.89|275
1759306800000|2025-10-01 08:20:00|2658.76|2658.26|2659.64|2659.14|2660.39|2659.89|2656.89|2656.39|313
1759307100000|2025-10-01 08:25:00|2659.76|2659.26|2661.01|2660.51|2661.14|2660.64|2659.64|2659.14|200
1759307400000|2025-10-01 08:30:00|2661.14|2660.64|2662.51|2662.01|2662.64|2662.14|2659.89|2659.39|319
1759307700000|2025-10-01 08:35:00|2662.64|2662.14|2663.39|2662.89|2664.01|2663.51|2661.51|2661.01|477
1759308000000|2025-10-01 08:40:00|2663.51|2663.01|2666.01|2665.51|2667.26|2666.76|2663.39|2662.89|582
1759308300000|2025-10-01 08:45:00|2665.89|2665.39|2666.39|2665.89|2667.26|2666.76|2664.89|2664.39|419
1759308600000|2025-10-01 08:50:00|2666.26|2665.76|2665.64|2665.14|2666.89|2666.39|2664.89|2664.39|412
1759308900000|2025-10-01 08:55:00|2665.76|2665.26|2665.26|2664.76|2666.14|2665.64|2664.64|2664.14|226
1759309200000|2025-10-01 09:00:00|2665.39|2664.89|2665.14|2664.64|2665.89|2665.39|2664.01|2663.51|378
1759309500000|2025-10-01 09:05:00|2665.64|2665.14|2669.39|2668.89|2669.64|2669.14|2665.39|2664.89|555
1759309800000|2025-10-01 09:10:00|2669.26|2668.76|2670.14|2669.64|2670.14|2669.64|2668.64|2668.14|640
1759310100000|2025-10-01 09:15:00|2669.89|2669.39|2669.39|2668.89|2670.64|2670.14|2669.01|2668.51|391
1759310400000|2025-10-01 09:20:00|2669.64|2669.14|2672.14|2671.64|2672.26|2671.76|2669.14|2668.64|369
1759310700000|2025-10-01 09:25:00|2672.01|2671.51|2672.64|2672.14|2674.14|2673.64|2671.89|2671.39|495
1759311000000|2025-10-01 09:30:00|2673.1|2672.6|2673.35|2672.85|2673.6|2673.1|2671.72|2671.22|490
1759311300000|2025-10-01 09:35:00|2673.22|2672.72|2673.35|2672.85|2674.22|2673.72|2671.6|2671.1|406
1759311600000|2025-10-01 09:40:00|2673.54|2673.04|2674.04|2673.54|2674.54|2674.04|2673.04|2672.54|451
1759311900000|2025-10-01 09:45:00|2673.79|2673.29|2673.29|2672.79|2674.29|2673.79|2672.54|2672.04|264
1759312200000|2025-10-01 09:50:00|2673.21|2672.71|2672.71|2672.21|2673.46|2672.96|2671.96|2671.46|268
1759312500000|2025-10-01 09:55:00|2672.83|2672.33|2672.71|2672.21|2673.08|2672.58|2671.83|2671.33|206
1759312800000|2025-10-01 10:00:00|2672.58|2672.08|2674.83|2674.33|2675.2|2674.7|2672.45|2671.95|401
1759313100000|2025-10-01 10:05:00|2674.95|2674.45|2673.58|2673.08|2675.2|2674.7|2673.33|2672.83|236
1759313400000|2025-10-01 10:10:00|2673.65|2673.15|2672.65|2672.15|2674.27|2673.77|2672.4|2671.9|299
1759313700000|2025-10-01 10:15:00|2672.77|2672.27|2674.15|2673.65|2674.9|2674.4|2672.77|2672.27|377
1759314000000|2025-10-01 10:20:00|2674.24|2673.74|2674.86|2674.36|2676.24|2675.74|2674.24|2673.74|438
1759314300000|2025-10-01 10:25:00|2674.99|2674.49|2674.74|2674.24|2675.99|2675.49|2673.74|2673.24|271
1759314600000|2025-10-01 10:30:00|2674.56|2674.06|2674.31|2673.81|2674.81|2674.31|2673.18|2672.68|433
1759314900000|2025-10-01 10:35:00|2674.43|2673.93|2674.31|2673.81|2675.31|2674.81|2673.81|2673.31|322
1759315200000|2025-10-01 10:40:00|2674.29|2673.79|2675.04|2674.54|2675.04|2674.54|2673.79|2673.29|124
1759315500000|2025-10-01 10:45:00|2674.91|2674.41|2674.54|2674.04|2675.54|2675.04|2674.29|2673.79|238
1759315800000|2025-10-01 10:50:00|2674.61|2674.11|2673.61|2673.11|2675.11|2674.61|2673.61|2673.11|208
1759316100000|2025-10-01 10:55:00|2673.73|2673.23|2674.61|2674.11|2674.86|2674.36|2673.73|2673.23|200
1759316400000|2025-10-01 11:00:00|2674.56|2674.06|2674.56|2674.06|2675.56|2675.06|2674.06|2673.56|354
1759316700000|2025-10-01 11:05:00|2674.68|2674.18|2673.93|2673.43|2674.81|2674.31|2673.81|2673.31|220
1759317000000|2025-10-01 11:10:00|2673.84|2673.34|2674.97|2674.47|2675.72|2675.22|2672.97|2672.47|312
1759317300000|2025-10-01 11:15:00|2674.72|2674.22|2674.47|2673.97|2675.47|2674.97|2673.97|2673.47|170
1759317600000|2025-10-01 11:20:00|2674.58|2674.08|2674.08|2673.58|2675.33|2674.83|2673.08|2672.58|158
1759317900000|2025-10-01 11:25:00|2673.95|2673.45|2674.83|2674.33|2674.83|2674.33|2673.7|2673.2|138
1759318200000|2025-10-01 11:30:00|2674.77|2674.27|2674.77|2674.27|2675.02|2674.52|2674.02|2673.52|144
1759318500000|2025-10-01 11:35:00|2674.52|2674.02|2672.77|2672.27|2674.77|2674.27|2672.52|2672.02|286
1759318800000|2025-10-01 11:40:00|2672.74|2672.24|2672.74|2672.24|2673.49|2672.99|2672.49|2671.99|243
1759319100000|2025-10-01 11:45:00|2672.86|2672.36|2673.49|2672.99|2673.99|2673.49|2672.74|2672.24|123
1759319400000|2025-10-01 11:50:00|2673.41|2672.91|2674.78|2674.28|2674.91|2674.41|2672.91|2672.41|269
1759319700000|2025-10-01 11:55:00|2674.53|2674.03|2675.91|2675.41|2675.91|2675.41|2674.53|2674.03|278
1759320000000|2025-10-01 12:00:00|2675.78|2675.28|2675.47|2674.97|2676.34|2675.84|2675.47|2674.97|245
1759320300000|2025-10-01 12:05:00|2675.59|2675.09|2673.72|2673.22|2675.72|2675.22|2672.72|2672.22|374
1759320600000|2025-10-01 12:10:00|2673.97|2673.47|2674.84|2674.34|2674.97|2674.47|2673.97|2673.47|2265
1759320900000|2025-10-01 12:15:00|2674.72|2674.22|2671.72|2671.22|2675.09|2674.59|2671.22|2670.72|581
1759321200000|2025-10-01 12:20:00|2671.66|2671.16|2671.41|2670.91|2672.66|2672.16|2671.16|2670.66|250
1759321500000|2025-10-01 12:25:00|2671.66|2671.16|2671.28|2670.78|2671.91|2671.41|2670.78|2670.28|156
1759321800000|2025-10-01 12:30:00|2671.37|2670.87|2670.37|2669.87|2672|2671.5|2669.37|2668.87|261
1759322100000|2025-10-01 12:35:00|2670.25|2669.75|2670|2669.5|2670.5|2670|2669.37|2668.87|257
1759322400000|2025-10-01 12:40:00|2669.86|2669.36|2669.36|2668.86|2672.11|2671.61|2669.36|2668.86|361
1759322700000|2025-10-01 12:45:00|2669.23|2668.73|2669.11|2668.61|2670.23|2669.73|2669.11|2668.61|264
1759323000000|2025-10-01 12:50:00|2669.36|2668.86|2668.48|2667.98|2669.86|2669.36|2668.11|2667.61|440
1759323300000|2025-10-01 12:55:00|2668.61|2668.11|2669.11|2668.61|2669.48|2668.98|2668.11|2667.61|284
1759323600000|2025-10-01 13:00:00|2668.86|2668.36|2670.36|2669.86|2670.48|2669.98|2668.48|2667.98|566
1759323900000|2025-10-01 13:05:00|2670.61|2670.11|2668.61|2668.11|2671.36|2670.86|2667.61|2667.11|739
1759324200000|2025-10-01 13:10:00|2668.74|2668.24|2667.99|2667.49|2668.74|2668.24|2666.99|2666.49|656
1759324500000|2025-10-01 13:15:00|2668.49|2667.99|2668.11|2667.61|2669.24|2668.74|2667.49|2666.99|389
1759324800000|2025-10-01 13:20:00|2668.29|2667.79|2668.42|2667.92|2669.67|2669.17|2668.17|2667.67|651
1759325100000|2025-10-01 13:25:00|2668.29|2667.79|2668.92|2668.42|2669.17|2668.67|2668.17|2667.67|393
1759325400000|2025-10-01 13:30:00|2668.94|2668.44|2670.44|2669.94|2672.06|2671.56|2668.94|2668.44|473
1759325700000|2025-10-01 13:35:00|2670.31|2669.81|2672.19|2671.69|2673.19|2672.69|2669.94|2669.44|291
1759326000000|2025-10-01 13:40:00|2671.96|2671.46|2673.33|2672.83|2674.21|2673.71|2671.83|2671.33|345
1759326300000|2025-10-01 13:45:00|2673.21|2672.71|2672.21|2671.71|2673.33|2672.83|2671.46|2670.96|684
1759326600000|2025-10-01 13:50:00|2671.96|2671.46|2672.71|2672.21|2673.46|2672.96|2671.46|2670.96|341
1759326900000|2025-10-01 13:55:00|2672.58|2672.08|2674.21|2673.71|2674.96|2674.46|2672.58|2672.08|1221
1759327200000|2025-10-01 14:00:00|2674.07|2673.57|2677.57|2677.07|2677.69|2677.19|2673.94|2673.44|810
1759327500000|2025-10-01 14:05:00|2677.32|2676.82|2676.32|2675.82|2678.07|2677.57|2676.07|2675.57|876
1759327800000|2025-10-01 14:10:00|2676.33|2675.83|2676.33|2675.83|2677.08|2676.58|2675.33|2674.83|421
1759328100000|2025-10-01 14:15:00|2676.2|2675.7|2677.33|2676.83|2677.58|2677.08|2674.83|2674.33|454
1759328400000|2025-10-01 14:20:00|2677.38|2676.88|2678.38|2677.88|2678.88|2678.38|2677.38|2676.88|432
1759328700000|2025-10-01 14:25:00|2678.5|2678|2677.5|2677|2679.13|2678.63|2676.63|2676.13|467
1759329000000|2025-10-01 14:30:00|2677.42|2676.92|2677.55|2677.05|2677.8|2677.3|2676.05|2675.55|441
1759329300000|2025-10-01 14:35:00|2677.67|2677.17|2677.3|2676.8|2678.8|2678.3|2677.3|2676.8|488
1759329600000|2025-10-01 14:40:00|2677.41|2676.91|2675.91|2675.41|2677.91|2677.41|2674.66|2674.16|396
1759329900000|2025-10-01 14:45:00|2675.78|2675.28|2673.16|2672.66|2675.91|2675.41|2672.91|2672.41|552
1759330200000|2025-10-01 14:50:00|2673.29|2672.79|2673.04|2672.54|2674.16|2673.66|2672.79|2672.29|717
1759330500000|2025-10-01 14:55:00|2672.79|2672.29|2673.79|2673.29|2673.79|2673.29|2672.54|2672.04|463
1759330800000|2025-10-01 15:00:00|2673.88|2673.38|2675.88|2675.38|2676.5|2676|2673.88|2673.38|645
1759331100000|2025-10-01 15:05:00|2676.13|2675.63|2677.88|2677.38|2678|2677.5|2675.63|2675.13|489
1759331400000|2025-10-01 15:10:00|2677.62|2677.12|2677.87|2677.37|2678.12|2677.62|2676.24|2675.74|550
1759331700000|2025-10-01 15:15:00|2678.12|2677.62|2677.62|2677.12|2678.37|2677.87|2677.37|2676.87|602
1759332000000|2025-10-01 15:20:00|2677.74|2677.24|2680.22|2678.72|2680.22|2679.49|2677.49|2676.99|1848
1759332300000|2025-10-01 15:25:00|2680.57|2679.07|2679.77|2678.27|2681.07|2679.57|2679.42|2677.92|1644
1759332600000|2025-10-01 15:30:00|2679.53|2678.03|2674.44|2673.04|2679.54|2678.04|2674.31|2672.91|235
1759332900000|2025-10-01 15:35:00|2674.56|2673.16|2675.06|2673.66|2675.81|2674.41|2674.44|2673.04|70
1759333200000|2025-10-01 15:40:00|2674.94|2673.54|2676.69|2675.29|2676.69|2675.29|2673.94|2672.54|1214
1759333500000|2025-10-01 15:45:00|2676.81|2675.41|2676.81|2675.41|2676.94|2675.54|2676.69|2675.29|21
1759333800000|2025-10-01 15:50:00|2676.69|2675.29|2677.44|2676.04|2677.44|2676.04|2676.44|2675.04|48
1759334100000|2025-10-01 15:55:00|2677.56|2676.16|2677.23|2675.73|2677.56|2676.16|2676.94|2675.54|18
1759334400000|2025-10-01 16:00:00|2677.24|2675.74|2677.57|2676.07|2677.92|2676.42|2677.23|2675.73|0
1759334700000|2025-10-01 16:05:00|2677.56|2676.06|2679.31|2677.81|2679.31|2677.81|2677.56|2676.06|0
1759335000000|2025-10-01 16:10:00|2679.49|2677.99|2680.36|2678.86|2680.36|2678.86|2679.31|2677.81|0
1759335300000|2025-10-01 16:15:00|2680.01|2678.51|2680.71|2679.21|2681.07|2679.57|2680.01|2678.51|0
1759335600000|2025-10-01 16:20:00|2681.06|2679.56|2681.05|2679.55|2681.06|2679.56|2680.34|2678.84|0
1759335900000|2025-10-01 16:25:00|2681.06|2679.56|2681.75|2680.25|2681.76|2680.26|2680.72|2679.22|0
1759336200000|2025-10-01 16:30:00|2681.41|2679.91|2681.41|2679.91|2681.76|2680.26|2680.71|2679.21|0
1759336500000|2025-10-01 16:35:00|2681.4|2679.9|2680.71|2679.21|2681.4|2679.9|2680.71|2679.21|0
1759336800000|2025-10-01 16:40:00|2681.06|2679.56|2681.02|2679.52|2681.41|2679.91|2681.02|2679.52|0
1759337100000|2025-10-01 16:45:00|2681.01|2679.51|2679.29|2677.79|2681.02|2679.52|2679.28|2677.78|0
1759337400000|2025-10-01 16:50:00|2679.28|2677.78|2680.31|2678.81|2680.33|2678.83|2678.93|2677.43|0
1759337700000|2025-10-01 16:55:00|2680.66|2679.16|2680.68|2679.18|2681.03|2679.53|2679.62|2678.12|0
1759338000000|2025-10-01 17:00:00|2680.69|2679.19|2680.36|2678.86|2680.71|2679.21|2680.32|2678.82|0
1759338300000|2025-10-01 17:05:00|2680.37|2678.87|2680.02|2678.52|2680.72|2679.22|2680.01|2678.51|0
1759338600000|2025-10-01 17:10:00|2680.01|2678.51|2680.71|2679.21|2681.07|2679.57|2680.01|2678.51|0
1759338900000|2025-10-01 17:15:00|2680.72|2679.22|2681.44|2679.94|2681.8|2680.3|2680.71|2679.21|0
1759339200000|2025-10-01 17:20:00|2681.43|2679.93|2682.15|2680.65|2682.15|2680.65|2681.43|2679.93|0
1759339500000|2025-10-01 17:25:00|2681.81|2680.31|2682.15|2680.65|2682.16|2680.66|2681.79|2680.29|0
1759339800000|2025-10-01 17:30:00|2682.16|2680.66|2682.49|2680.99|2682.5|2681|2681.44|2679.94|0
1759340100000|2025-10-01 17:35:00|2682.31|2680.81|2682.8|2681.3|2683.5|2682|2682.31|2680.81|0
1759340400000|2025-10-01 17:40:00|2682.81|2681.31|2683.18|2681.68|2683.18|2681.68|2682.44|2680.94|0
1759340700000|2025-10-01 17:45:00|2683.17|2681.67|2683.5|2682|2683.87|2682.37|2683.16|2681.66|0
1759341000000|2025-10-01 17:50:00|2683.15|2681.65|2683.5|2682|2683.86|2682.36|2683.15|2681.65|0
1759341300000|2025-10-01 17:55:00|2683.51|2682.01|2684.95|2683.45|2685.65|2684.15|2683.5|2682|0
1759341600000|2025-10-01 18:00:00|2684.96|2683.46|2684.07|2682.57|2685.49|2683.99|2683.69|2682.19|0
1759341900000|2025-10-01 18:05:00|2684.06|2682.56|2684.29|2682.79|2684.3|2682.8|2683.93|2682.43|0
1759342200000|2025-10-01 18:10:00|2684.28|2682.78|2684.64|2683.14|2684.65|2683.15|2683.93|2682.43|0
1759342500000|2025-10-01 18:15:00|2684.65|2683.15|2685.01|2683.51|2685.01|2683.51|2684.29|2682.79|0
1759342800000|2025-10-01 18:20:00|2685|2683.5|2685|2683.5|2685.01|2683.51|2684.29|2682.79|0
1759343100000|2025-10-01 18:25:00|2685.35|2683.85|2685.35|2683.85|2685.37|2683.87|2685.34|2683.84|0
1759343400000|2025-10-01 18:30:00|2685.38|2683.88|2685.75|2684.25|2686.09|2684.59|2685.03|2683.53|0
1759343700000|2025-10-01 18:35:00|2685.74|2684.24|2685.51|2684.01|2685.75|2684.25|2684.88|2683.38|0
1759344000000|2025-10-01 18:40:00|2685.52|2684.02|2685.53|2684.03|2685.88|2684.38|2685.34|2683.84|0
1759344300000|2025-10-01 18:45:00|2685.52|2684.02|2685.19|2683.69|2685.53|2684.03|2685.17|2683.67|0
1759344600000|2025-10-01 18:50:00|2685.18|2683.68|2685.53|2684.03|2685.88|2684.38|2685.18|2683.68|0
1759344900000|2025-10-01 18:55:00|2685.52|2684.02|2685.18|2683.68|2685.54|2684.04|2685.17|2683.67|0
1759345200000|2025-10-01 19:00:00|2685.17|2683.67|2685.54|2684.04|2685.54|2684.04|2685.17|2683.67|0
1759345500000|2025-10-01 19:05:00|2685.55|2684.05|2684.83|2683.33|2685.55|2684.05|2684.83|2683.33|0
1759345800000|2025-10-01 19:10:00|2684.84|2683.34|2684.78|2683.28|2684.84|2683.34|2684.12|2682.62|0
1759346100000|2025-10-01 19:15:00|2684.79|2683.29|2684.77|2683.27|2685.13|2683.63|2684.77|2683.27|0
1759346400000|2025-10-01 19:20:00|2684.42|2682.92|2684.75|2683.25|2685.11|2683.61|2684.41|2682.91|0
1759346700000|2025-10-01 19:25:00|2684.76|2683.26|2685.48|2683.98|2685.48|2683.98|2684.75|2683.25|0
1759347000000|2025-10-01 19:30:00|2685.47|2683.97|2686.53|2685.03|2686.53|2685.03|2684.77|2683.27|0
1759347300000|2025-10-01 19:35:00|2686.18|2684.68|2685.46|2683.96|2686.18|2684.68|2685.46|2683.96|0
1759347600000|2025-10-01 19:40:00|2685.12|2683.62|2684.75|2683.25|2685.48|2683.98|2684.75|2683.25|0
1759347900000|2025-10-01 19:45:00|2684.76|2683.26|2685.12|2683.62|2685.12|2683.62|2684.75|2683.25|0
1759348200000|2025-10-01 19:50:00|2685.13|2683.63|2684.05|2682.55|2685.13|2683.63|2684.05|2682.55|0
1759348500000|2025-10-01 19:55:00|2684.06|2682.56|2683.52|2682.02|2684.08|2682.58|2683.01|2681.51|0
1759348800000|2025-10-01 20:00:00|2683|2681.5|2682.43|2680.93|2683.28|2681.78|2682.29|2680.79|0
1759349100000|2025-10-01 20:05:00|2682.36|2680.86|2682.07|2680.57|2682.54|2681.04|2681.86|2680.36|0
1759349400000|2025-10-01 20:10:00|2682|2680.5|2681.71|2680.21|2682.21|2680.71|2681.68|2680.18|0
1759349700000|2025-10-01 20:15:00|2681.68|2680.18|2681.79|2680.29|2682.21|2680.71|2681.61|2680.11|0
1759350000000|2025-10-01 20:20:00|2681.86|2680.36|2681.93|2680.43|2682.43|2680.93|2681.75|2680.25|0
1759350300000|2025-10-01 20:25:00|2682|2680.5|2681.93|2680.43|2682.07|2680.57|2681.71|2680.21|0
1759350600000|2025-10-01 20:30:00|2681.86|2680.36|2682.28|2680.78|2682.39|2680.89|2681.75|2680.25|0
1759350900000|2025-10-01 20:35:00|2682.31|2680.81|2682.45|2680.95|2682.56|2681.06|2682.24|2680.74|0
1759351200000|2025-10-01 20:40:00|2682.38|2680.88|2682.03|2680.53|2682.38|2680.88|2681.71|2680.21|0
1759351500000|2025-10-01 20:45:00|2681.99|2680.49|2682.06|2680.56|2682.17|2680.67|2681.92|2680.42|0
1759351800000|2025-10-01 20:50:00|2682.13|2680.63|2681.92|2680.42|2682.13|2680.63|2681.78|2680.28|0
1759352100000|2025-10-01 20:55:00|2681.85|2680.35|2682.14|2680.64|2682.39|2680.89|2681.85|2680.35|0
1759352400000|2025-10-01 21:00:00|2682.11|2680.61|2682.14|2680.64|2682.14|2680.64|2682.04|2680.54|0
1759352700000|2025-10-01 21:05:00|2682.11|2680.61|2682.5|2681|2682.5|2681|2682.04|2680.54|0
1759353300000|2025-10-01 21:15:00|2682.47|2680.97|2682.54|2681.04|2682.54|2681.04|2682.47|2680.97|0
1759353600000|2025-10-01 21:20:00|2682.57|2681.07|2682.57|2681.07|2682.57|2681.07|2682.57|2681.07|0
1759353900000|2025-10-01 21:25:00|2682.61|2681.11|2682.54|2681.04|2682.64|2681.14|2682.5|2681|0
1759354200000|2025-10-01 21:30:00|2682.53|2681.03|2682.18|2680.68|2682.53|2681.03|2682.14|2680.64|0
1759354800000|2025-10-01 21:40:00|2682.14|2680.64|2682.14|2680.64|2682.14|2680.64|2682.14|2680.64|0
1759355100000|2025-10-01 21:45:00|2682.11|2680.61|2682.22|2680.72|2682.25|2680.75|2682.11|2680.61|0
1759355400000|2025-10-01 21:50:00|2682.25|2680.75|2682.18|2680.68|2682.25|2680.75|2682.11|2680.61|0
1759355700000|2025-10-01 21:55:00|2682.32|2680.82|2682.29|2680.79|2682.32|2680.82|2682.29|2680.79|0
1759356000000|2025-10-01 22:00:00|2682.32|2680.82|2683.11|2681.61|2683.18|2681.68|2682.32|2680.82|0
1759356300000|2025-10-01 22:05:00|2683.14|2681.64|2683.29|2681.79|2683.57|2682.07|2682.79|2681.29|0
1759356600000|2025-10-01 22:10:00|2683.25|2681.75|2683.29|2681.79|2683.36|2681.86|2683.18|2681.68|0
1759356900000|2025-10-01 22:15:00|2683.32|2681.82|2682.92|2681.42|2683.36|2681.86|2682.92|2681.42|0
1759357200000|2025-10-01 22:20:00|2682.96|2681.46|2683.42|2681.92|2683.49|2681.99|2682.92|2681.42|0
1759357500000|2025-10-01 22:25:00|2683.49|2681.99|2683.28|2681.78|2683.49|2681.99|2683.21|2681.71|0
1759357800000|2025-10-01 22:30:00|2683.24|2681.74|2683.21|2681.71|2683.42|2681.92|2683.21|2681.71|0
1759358100000|2025-10-01 22:35:00|2683.24|2681.74|2683.35|2681.85|2683.42|2681.92|2682.96|2681.46|0
1759358400000|2025-10-01 22:40:00|2683.31|2681.81|2683.38|2681.88|2683.42|2681.92|2683.21|2681.71|0
1759358700000|2025-10-01 22:45:00|2683.42|2681.92|2683.42|2681.92|2683.53|2682.03|2683.31|2681.81|0
1759359000000|2025-10-01 22:50:00|2683.46|2681.96|2682.81|2681.31|2683.46|2681.96|2682.81|2681.31|0
1759359300000|2025-10-01 22:55:00|2682.85|2681.35|2682.85|2681.35|2683.06|2681.56|2682.81|2681.31|0
1759359600000|2025-10-01 23:00:00|2682.81|2681.31|2682.81|2681.31|2683.21|2681.71|2682.74|2681.24|0
1759359900000|2025-10-01 23:05:00|2682.85|2681.35|2682.74|2681.24|2682.92|2681.42|2682.6|2681.1|0
1759360200000|2025-10-01 23:10:00|2682.71|2681.21|2682.92|2681.42|2683.1|2681.6|2682.71|2681.21|0
1759360500000|2025-10-01 23:15:00|2682.96|2681.46|2683.46|2681.96|2683.6|2682.1|2682.96|2681.46|0
1759360800000|2025-10-01 23:20:00|2683.45|2681.95|2683.71|2682.21|2683.74|2682.24|2683.35|2681.85|0
1759361100000|2025-10-01 23:25:00|2683.7|2682.2|2683.45|2681.95|2683.7|2682.2|2683.35|2681.85|0
1759361400000|2025-10-01 23:30:00|2683.42|2681.92|2682.82|2681.32|2683.49|2681.99|2682.82|2681.32|0
1759361700000|2025-10-01 23:35:00|2682.83|2681.33|2683|2681.5|2683|2681.5|2682.43|2680.93|0
1759362000000|2025-10-01 23:40:00|2682.97|2681.47|2683.18|2681.68|2683.29|2681.79|2682.93|2681.43|0
1759362300000|2025-10-01 23:45:00|2683.15|2681.65|2683.04|2681.54|2683.36|2681.86|2683.04|2681.54|0
1759362600000|2025-10-01 23:50:00|2682.97|2681.47|2683.29|2681.79|2683.36|2681.86|2682.82|2681.32|0
1759362900000|2025-10-01 23:55:00|2683.32|2681.82|2683.36|2681.86|2683.72|2682.22|2683.22|2681.72|0
1759363200000|2025-10-02 00:00:00|2683.43|2681.93|2683.73|2682.23|2684.23|2682.73|2683.18|2681.68|0
1759363500000|2025-10-02 00:05:00|2683.87|2682.37|2683.87|2682.37|2684.19|2682.69|2683.83|2682.33|0
1759363800000|2025-10-02 00:10:00|2683.83|2682.33|2684.05|2682.55|2684.33|2682.83|2683.62|2682.12|0
1759364100000|2025-10-02 00:15:00|2684.08|2682.58|2683.99|2682.49|2684.68|2683.18|2682.94|2681.44|0
1759364400000|2025-10-02 00:20:00|2683.98|2682.48|2685.04|2683.54|2685.39|2683.89|2683.63|2682.13|0
1759364700000|2025-10-02 00:25:00|2684.69|2683.19|2684.34|2682.84|2685.39|2683.89|2684.34|2682.84|0
1759365000000|2025-10-02 00:30:00|2684.35|2682.85|2684|2682.5|2684.35|2682.85|2683.65|2682.15|0
1759365300000|2025-10-02 00:35:00|2683.65|2682.15|2684.35|2682.85|2684.35|2682.85|2683.65|2682.15|0
1759365600000|2025-10-02 00:40:00|2684|2682.5|2684.36|2682.86|2684.37|2682.87|2683.66|2682.16|0
1759365900000|2025-10-02 00:45:00|2684.37|2682.87|2685.06|2683.56|2685.07|2683.57|2684.36|2682.86|0
1759366200000|2025-10-02 00:50:00|2685.07|2683.57|2685.23|2683.73|2685.76|2684.26|2685.06|2683.56|0
1759366500000|2025-10-02 00:55:00|2685.06|2683.56|2685.41|2683.91|2685.58|2684.08|2685.06|2683.56|0
1759366800000|2025-10-02 01:00:00|2685.4|2683.9|2685.22|2683.72|2685.76|2684.26|2685.04|2683.54|0
1759367100000|2025-10-02 01:05:00|2685.39|2683.89|2685.76|2684.26|2686.1|2684.6|2685.05|2683.55|0
1759367400000|2025-10-02 01:10:00|2685.75|2684.25|2686.79|2685.29|2686.81|2685.31|2685.75|2684.25|0
1759367700000|2025-10-02 01:15:00|2686.44|2684.94|2687.84|2686.34|2687.84|2686.34|2686.44|2684.94|0
1759368000000|2025-10-02 01:20:00|2688.19|2686.69|2687.51|2686.01|2688.22|2686.72|2687.16|2685.66|0
1759368300000|2025-10-02 01:25:00|2687.5|2686|2687.16|2685.66|2687.51|2686.01|2687.16|2685.66|0
1759368600000|2025-10-02 01:30:00|2686.81|2685.31|2686.46|2684.96|2686.81|2685.31|2686.11|2684.61|0
1759368900000|2025-10-02 01:35:00|2686.81|2685.31|2685.75|2684.25|2686.81|2685.31|2685.75|2684.25|0
1759369200000|2025-10-02 01:40:00|2686.1|2684.6|2687.5|2686|2687.5|2686|2685.75|2684.25|0
1759369500000|2025-10-02 01:45:00|2687.84|2686.34|2687.5|2686|2687.85|2686.35|2687.5|2686|0
1759369800000|2025-10-02 01:50:00|2687.51|2686.01|2687.86|2686.36|2687.86|2686.36|2687.5|2686|0
1759370100000|2025-10-02 01:55:00|2687.85|2686.35|2687.86|2686.36|2687.86|2686.36|2687.51|2686.01|0
1759370400000|2025-10-02 02:00:00|2688.03|2686.53|2686.81|2685.31|2688.21|2686.71|2686.81|2685.31|0
1759370700000|2025-10-02 02:05:00|2686.46|2684.96|2686.12|2684.62|2686.83|2685.33|2686.12|2684.62|0
1759371000000|2025-10-02 02:10:00|2686.29|2684.79|2685.77|2684.27|2686.47|2684.97|2685.77|2684.27|0
1759371300000|2025-10-02 02:15:00|2686.11|2684.61|2685.77|2684.27|2686.12|2684.62|2685.76|2684.26|0
1759371600000|2025-10-02 02:20:00|2685.94|2684.44|2685.76|2684.26|2686.11|2684.61|2685.76|2684.26|0
1759371900000|2025-10-02 02:25:00|2685.94|2684.44|2686.46|2684.96|2686.46|2684.96|2685.76|2684.26|0
1759372200000|2025-10-02 02:30:00|2686.81|2685.31|2686.46|2684.96|2686.81|2685.31|2686.45|2684.95|0
1759372500000|2025-10-02 02:35:00|2686.81|2685.31|2687.15|2685.65|2687.15|2685.65|2686.45|2684.95|0
1759372800000|2025-10-02 02:40:00|2686.81|2685.31|2687.16|2685.66|2687.51|2686.01|2686.81|2685.31|0
1759373100000|2025-10-02 02:45:00|2687.15|2685.65|2686.81|2685.31|2687.16|2685.66|2686.81|2685.31|0
1759373400000|2025-10-02 02:50:00|2687.15|2685.65|2686.8|2685.3|2687.16|2685.66|2686.8|2685.3|0
1759373700000|2025-10-02 02:55:00|2686.97|2685.47|2687.16|2685.66|2687.16|2685.66|2686.8|2685.3|0
1759374000000|2025-10-02 03:00:00|2687.15|2685.65|2687.15|2685.65|2687.16|2685.66|2687.15|2685.65|0
1759374300000|2025-10-02 03:05:00|2687.16|2685.66|2686.97|2685.47|2687.16|2685.66|2686.79|2685.29|0
1759374600000|2025-10-02 03:10:00|2687.14|2685.64|2687.33|2685.83|2687.51|2686.01|2687.14|2685.64|0
1759374900000|2025-10-02 03:15:00|2687.5|2686|2687.5|2686|2687.85|2686.35|2687.15|2685.65|0
1759375200000|2025-10-02 03:20:00|2687.51|2686.01|2687.85|2686.35|2687.86|2686.36|2687.5|2686|0
1759375500000|2025-10-02 03:25:00|2687.86|2686.36|2687.15|2685.65|2687.86|2686.36|2687.14|2685.64|0
1759375800000|2025-10-02 03:30:00|2687.14|2685.64|2687.14|2685.64|2687.32|2685.82|2686.79|2685.29|0
1759376100000|2025-10-02 03:35:00|2687.13|2685.63|2687.49|2685.99|2687.49|2685.99|2687.13|2685.63|0
1759376400000|2025-10-02 03:40:00|2687.84|2686.34|2687.66|2686.16|2687.84|2686.34|2687.49|2685.99|0
1759376700000|2025-10-02 03:45:00|2687.49|2685.99|2687.83|2686.33|2687.84|2686.34|2687.49|2685.99|0
1759377000000|2025-10-02 03:50:00|2687.84|2686.34|2687.49|2685.99|2687.84|2686.34|2687.14|2685.64|0
1759377300000|2025-10-02 03:55:00|2687.5|2686|2688.2|2686.7|2688.37|2686.87|2687.5|2686|0
1759377600000|2025-10-02 04:00:00|2688.21|2686.71|2688.63|2687.13|2688.64|2687.14|2687.85|2686.35|0
1759377900000|2025-10-02 04:05:00|2688.64|2687.14|2689.53|2688.03|2689.7|2688.2|2688.63|2687.13|0
1759378200000|2025-10-02 04:10:00|2689.7|2688.2|2689.51|2688.01|2689.7|2688.2|2688.99|2687.49|0
1759378500000|2025-10-02 04:15:00|2689.34|2687.84|2688.61|2687.11|2689.68|2688.18|2688.61|2687.11|0
1759378800000|2025-10-02 04:20:00|2688.26|2686.76|2687.56|2686.06|2688.26|2686.76|2686.87|2685.37|0
1759379100000|2025-10-02 04:25:00|2687.38|2685.88|2688.27|2686.77|2688.27|2686.77|2687.21|2685.71|0
1759379400000|2025-10-02 04:30:00|2688.26|2686.76|2687.92|2686.42|2688.27|2686.77|2687.92|2686.42|0
1759379700000|2025-10-02 04:35:00|2687.94|2686.44|2687.59|2686.09|2687.94|2686.44|2687.59|2686.09|0
1759380000000|2025-10-02 04:40:00|2687.76|2686.26|2687.94|2686.44|2687.94|2686.44|2687.58|2686.08|0
1759380300000|2025-10-02 04:45:00|2687.95|2686.45|2688.3|2686.8|2688.47|2686.97|2687.95|2686.45|0
1759380600000|2025-10-02 04:50:00|2688.29|2686.79|2687.43|2685.93|2688.64|2687.14|2687.25|2685.75|0
1759380900000|2025-10-02 04:55:00|2687.61|2686.11|2687.26|2685.76|2687.61|2686.11|2687.26|2685.76|0
1759381200000|2025-10-02 05:00:00|2687.44|2685.94|2687.96|2686.46|2688.31|2686.81|2687.26|2685.76|0
1759381500000|2025-10-02 05:05:00|2687.95|2686.45|2688.84|2687.34|2689|2687.5|2687.95|2686.45|0
1759381800000|2025-10-02 05:10:00|2688.85|2687.35|2689.18|2687.68|2689.54|2688.04|2688.49|2686.99|0
1759382100000|2025-10-02 05:15:00|2689.19|2687.69|2688.83|2687.33|2689.19|2687.69|2688.49|2686.99|0
1759382400000|2025-10-02 05:20:00|2688.84|2687.34|2688.48|2686.98|2688.84|2687.34|2688.48|2686.98|0
1759382700000|2025-10-02 05:25:00|2688.47|2686.97|2688.83|2687.33|2688.84|2687.34|2688.47|2686.97|0
1759383000000|2025-10-02 05:30:00|2688.49|2686.99|2687.63|2686.13|2688.49|2686.99|2687.45|2685.95|0
1759383300000|2025-10-02 05:35:00|2687.8|2686.3|2688.15|2686.65|2688.33|2686.83|2687.45|2685.95|0
1759383600000|2025-10-02 05:40:00|2688.14|2686.64|2687.8|2686.3|2688.15|2686.65|2687.8|2686.3|0
1759383900000|2025-10-02 05:45:00|2687.82|2686.32|2687.82|2686.32|2688.16|2686.66|2687.82|2686.32|0
1759384200000|2025-10-02 05:50:00|2687.99|2686.49|2688.52|2687.02|2688.87|2687.37|2687.99|2686.49|0
1759384500000|2025-10-02 05:55:00|2688.7|2687.2|2688.51|2687.01|2688.87|2687.37|2688.17|2686.67|0
1759384800000|2025-10-02 06:00:00|2688.5|2687|2687.82|2686.32|2689.23|2687.73|2686.43|2684.93|0
1759385100000|2025-10-02 06:05:00|2687.48|2685.98|2686.5|2685|2687.56|2686.06|2686.5|2685|0
1759385400000|2025-10-02 06:10:00|2686.85|2685.35|2687.55|2686.05|2687.55|2686.05|2686.5|2685|0
1759385700000|2025-10-02 06:15:00|2687.38|2685.88|2687.22|2685.72|2687.56|2686.06|2686.85|2685.35|0
1759386000000|2025-10-02 06:20:00|2687.21|2685.71|2686.78|2685.28|2687.48|2685.98|2686.61|2685.11|0
1759386300000|2025-10-02 06:25:00|2686.44|2684.94|2687.48|2685.98|2687.48|2685.98|2686.26|2684.76|0
1759386600000|2025-10-02 06:30:00|2687.31|2685.81|2690.87|2689.47|2692.62|2691.22|2687.13|2685.63|50
1759386900000|2025-10-02 06:35:00|2691.37|2689.97|2692.49|2691.09|2692.62|2691.22|2691.24|2689.84|12
1759387200000|2025-10-02 06:40:00|2692.74|2691.34|2692.74|2691.34|2692.74|2691.34|2691.99|2690.59|24
1759387500000|2025-10-02 06:45:00|2692.49|2691.09|2691.24|2689.84|2692.62|2691.22|2690.74|2689.34|24
1759387800000|2025-10-02 06:50:00|2691.49|2690.09|2690.49|2689.09|2691.62|2690.22|2690.37|2688.97|34
1759388100000|2025-10-02 06:55:00|2691.14|2689.64|2691.16|2689.66|2692.19|2690.69|2690.77|2689.27|0
1759388400000|2025-10-02 07:00:00|2691.15|2689.65|2702.54|2702.04|2704.04|2703.54|2691.15|2689.65|3140
1759388700000|2025-10-02 07:05:00|2702.42|2701.92|2700.29|2699.79|2704.67|2704.17|2699.17|2698.67|1976
1759389000000|2025-10-02 07:10:00|2700.67|2700.17|2703.79|2703.29|2705.29|2704.79|2700.67|2700.17|1564
1759389300000|2025-10-02 07:15:00|2703.67|2703.17|2705.92|2705.42|2707.42|2706.92|2703.04|2702.54|1397
1759389600000|2025-10-02 07:20:00|2705.67|2705.17|2710.42|2709.92|2711.42|2710.92|2705.67|2705.17|1436
1759389900000|2025-10-02 07:25:00|2710.29|2709.79|2707.92|2707.42|2710.54|2710.04|2706.17|2705.67|1002
1759390200000|2025-10-02 07:30:00|2707.67|2707.17|2705.29|2704.79|2711.17|2710.67|2705.17|2704.67|1093
1759390500000|2025-10-02 07:35:00|2705.42|2704.92|2705.29|2704.79|2707.17|2706.67|2703.67|2703.17|646
1759390800000|2025-10-02 07:40:00|2705.42|2704.92|2705.67|2705.17|2706.42|2705.92|2702.42|2701.92|490
1759391100000|2025-10-02 07:45:00|2705.54|2705.04|2703.92|2703.42|2705.92|2705.42|2702.67|2702.17|674
1759391400000|2025-10-02 07:50:00|2703.79|2703.29|2703.67|2703.17|2705.17|2704.67|2702.67|2702.17|408
1759391700000|2025-10-02 07:55:00|2703.42|2702.92|2704.92|2704.42|2705.92|2705.42|2702.54|2702.04|472
1759392000000|2025-10-02 08:00:00|2705.17|2704.67|2709.67|2709.17|2709.92|2709.42|2703.92|2703.42|1069
1759392300000|2025-10-02 08:05:00|2709.42|2708.92|2707.17|2706.67|2709.92|2709.42|2706.92|2706.42|393
1759392600000|2025-10-02 08:10:00|2707.04|2706.54|2706.04|2705.54|2707.17|2706.67|2705.42|2704.92|476
1759392900000|2025-10-02 08:15:00|2706.17|2705.67|2705.67|2705.17|2706.92|2706.42|2704.92|2704.42|303
1759393200000|2025-10-02 08:20:00|2705.79|2705.29|2707.17|2706.67|2708.42|2707.92|2705.67|2705.17|391
1759393500000|2025-10-02 08:25:00|2707.29|2706.79|2709.17|2708.67|2709.17|2708.67|2705.92|2705.42|306
1759393800000|2025-10-02 08:30:00|2709.59|2709.09|2709.96|2709.46|2711.96|2711.46|2709.21|2708.71|541
1759394100000|2025-10-02 08:35:00|2710.09|2709.59|2713.34|2712.84|2713.59|2713.09|2709.21|2708.71|660
1759394400000|2025-10-02 08:40:00|2713.2|2712.7|2713.45|2712.95|2715.95|2715.45|2711.95|2711.45|625
1759394700000|2025-10-02 08:45:00|2713.2|2712.7|2713.45|2712.95|2714.7|2714.2|2711.82|2711.32|517
1759395000000|2025-10-02 08:50:00|2713.59|2713.09|2714.59|2714.09|2715.59|2715.09|2713.34|2712.84|593
1759395300000|2025-10-02 08:55:00|2714.71|2714.21|2714.09|2713.59|2714.71|2714.21|2712.34|2711.84|780
1759395600000|2025-10-02 09:00:00|2713.71|2713.21|2711.08|2710.58|2713.71|2713.21|2709.71|2709.21|497
1759395900000|2025-10-02 09:05:00|2710.96|2710.46|2711.58|2711.08|2712.21|2711.71|2709.46|2708.96|431
1759396200000|2025-10-02 09:10:00|2711.66|2711.16|2712.04|2711.54|2713.54|2713.04|2711.29|2710.79|349
1759396500000|2025-10-02 09:15:00|2712.16|2711.66|2712.04|2711.54|2712.79|2712.29|2710.54|2710.04|408
1759396800000|2025-10-02 09:20:00|2712.37|2711.87|2711.24|2710.74|2713.87|2713.37|2710.99|2710.49|266
1759397100000|2025-10-02 09:25:00|2711.37|2710.87|2710.87|2710.37|2711.37|2710.87|2709.74|2709.24|201
1759397400000|2025-10-02 09:30:00|2710.9|2710.4|2711.77|2711.27|2711.77|2711.27|2709.15|2708.65|263
1759397700000|2025-10-02 09:35:00|2711.65|2711.15|2710.65|2710.15|2711.9|2711.4|2708.52|2708.02|353
1759398000000|2025-10-02 09:40:00|2710.52|2710.02|2711.77|2711.27|2712.14|2711.64|2710.27|2709.77|177
1759398300000|2025-10-02 09:45:00|2711.89|2711.39|2712.64|2712.14|2713.52|2713.02|2711.77|2711.27|252
1759398600000|2025-10-02 09:50:00|2712.42|2711.92|2709.42|2708.92|2712.55|2712.05|2709.3|2708.8|167
1759398900000|2025-10-02 09:55:00|2709.55|2709.05|2709.55|2709.05|2711.17|2710.67|2709.42|2708.92|134
1759399200000|2025-10-02 10:00:00|2709.8|2709.3|2711.8|2711.3|2713.05|2712.55|2709.67|2709.17|403
1759399500000|2025-10-02 10:05:00|2711.92|2711.42|2710.55|2710.05|2712.05|2711.55|2710.3|2709.8|229
1759399800000|2025-10-02 10:10:00|2710.34|2709.84|2710.59|2710.09|2711.84|2711.34|2709.59|2709.09|231
1759400100000|2025-10-02 10:15:00|2710.46|2709.96|2710.34|2709.84|2711.09|2710.59|2709.84|2709.34|328
1759400400000|2025-10-02 10:20:00|2710.55|2710.05|2709.8|2709.3|2711.3|2710.8|2709.8|2709.3|138
1759400700000|2025-10-02 10:25:00|2709.92|2709.42|2708.8|2708.3|2710.3|2709.8|2708.67|2708.17|132
1759401000000|2025-10-02 10:30:00|2708.74|2708.24|2710.24|2709.74|2710.36|2709.86|2708.74|2708.24|145
1759401300000|2025-10-02 10:35:00|2710.11|2709.61|2708.24|2707.74|2710.24|2709.74|2707.99|2707.49|194
1759401600000|2025-10-02 10:40:00|2708.17|2707.67|2708.42|2707.92|2709.42|2708.92|2707.54|2707.04|208
1759401900000|2025-10-02 10:45:00|2708.17|2707.67|2708.17|2707.67|2708.54|2708.04|2707.67|2707.17|111
1759402200000|2025-10-02 10:50:00|2708.23|2707.73|2708.48|2707.98|2708.73|2708.23|2707.98|2707.48|182
1759402500000|2025-10-02 10:55:00|2708.35|2707.85|2708.73|2708.23|2709.48|2708.98|2708.35|2707.85|131
1759402800000|2025-10-02 11:00:00|2708.62|2708.12|2706.87|2706.37|2708.62|2708.12|2706.12|2705.62|271
1759403100000|2025-10-02 11:05:00|2706.74|2706.24|2705.87|2705.37|2706.87|2706.37|2705.12|2704.62|210
1759403400000|2025-10-02 11:10:00|2706.11|2705.61|2706.73|2706.23|2706.86|2706.36|2705.61|2705.11|272
1759403700000|2025-10-02 11:15:00|2706.61|2706.11|2706.61|2706.11|2706.73|2706.23|2705.86|2705.36|144
1759404000000|2025-10-02 11:20:00|2706.27|2705.77|2707.02|2706.52|2707.27|2706.77|2706.02|2705.52|157
1759404300000|2025-10-02 11:25:00|2706.89|2706.39|2706.64|2706.14|2707.27|2706.77|2706.52|2706.02|194
1759404600000|2025-10-02 11:30:00|2706.81|2706.31|2707.44|2706.94|2707.69|2707.19|2706.56|2706.06|264
1759404900000|2025-10-02 11:35:00|2707.69|2707.19|2709.44|2708.94|2709.44|2708.94|2707.31|2706.81|217
1759405200000|2025-10-02 11:40:00|2709.46|2708.96|2709.96|2709.46|2711.21|2710.71|2709.46|2708.96|254
1759405500000|2025-10-02 11:45:00|2710.08|2709.58|2711.96|2711.46|2712.71|2712.21|2709.71|2709.21|370
1759405800000|2025-10-02 11:50:00|2711.94|2711.44|2713.56|2713.06|2713.56|2713.06|2711.31|2710.81|260
1759406100000|2025-10-02 11:55:00|2713.69|2713.19|2712.94|2712.44|2714.19|2713.69|2712.44|2711.94|329
1759406400000|2025-10-02 12:00:00|2713.15|2712.65|2713.65|2713.15|2714.65|2714.15|2713.15|2712.65|294
1759406700000|2025-10-02 12:05:00|2713.4|2712.9|2714.4|2713.9|2714.77|2714.27|2713.4|2712.9|254
1759407000000|2025-10-02 12:10:00|2714.27|2713.77|2716.02|2715.52|2716.27|2715.77|2713.89|2713.39|439
1759407300000|2025-10-02 12:15:00|2716.14|2715.64|2715.27|2714.77|2716.14|2715.64|2714.52|2714.02|270
1759407600000|2025-10-02 12:20:00|2715.16|2714.66|2715.41|2714.91|2716.41|2715.91|2715.16|2714.66|357
1759407900000|2025-10-02 12:25:00|2715.66|2715.16|2714.78|2714.28|2716.16|2715.66|2714.53|2714.03|166
1759408200000|2025-10-02 12:30:00|2714.53|2714.03|2715.03|2714.53|2715.78|2715.28|2714.28|2713.78|302
1759408500000|2025-10-02 12:35:00|2714.91|2714.41|2713.28|2712.78|2715.78|2715.28|2713.16|2712.66|308
1759408800000|2025-10-02 12:40:00|2713.38|2712.88|2710.63|2710.13|2713.38|2712.88|2710.38|2709.88|470
1759409100000|2025-10-02 12:45:00|2710.38|2709.88|2710.88|2710.38|2711.26|2710.76|2709.76|2709.26|268
1759409400000|2025-10-02 12:50:00|2710.76|2710.26|2711.13|2710.63|2712.01|2711.51|2710.01|2709.51|715
1759409700000|2025-10-02 12:55:00|2711.01|2710.51|2710.26|2709.76|2711.26|2710.76|2709.76|2709.26|340
1759410000000|2025-10-02 13:00:00|2710.46|2709.96|2710.33|2709.83|2711.71|2711.21|2709.83|2709.33|563
1759410300000|2025-10-02 13:05:00|2710.46|2709.96|2709.21|2708.71|2710.83|2710.33|2708.96|2708.46|342
1759410600000|2025-10-02 13:10:00|2709.31|2708.81|2710.06|2709.56|2710.93|2710.43|2709.18|2708.68|265
1759410900000|2025-10-02 13:15:00|2710.43|2709.93|2711.31|2710.81|2711.81|2711.31|2710.06|2709.56|275
1759411200000|2025-10-02 13:20:00|2711.11|2710.61|2711.73|2711.23|2711.86|2711.36|2710.36|2709.86|345
1759411500000|2025-10-02 13:25:00|2711.86|2711.36|2710.86|2710.36|2711.86|2711.36|2710.11|2709.61|247
1759411800000|2025-10-02 13:30:00|2711.03|2710.53|2712.03|2711.53|2713.03|2712.53|2710.28|2709.78|711
1759412100000|2025-10-02 13:35:00|2711.9|2711.4|2713.28|2712.78|2714.4|2713.9|2711.03|2710.53|629
1759412400000|2025-10-02 13:40:00|2713.16|2712.66|2709.91|2709.41|2713.28|2712.78|2709.28|2708.78|452
1759412700000|2025-10-02 13:45:00|2709.66|2709.16|2711.41|2710.91|2712.41|2711.91|2709.41|2708.91|497
1759413000000|2025-10-02 13:50:00|2711.17|2710.67|2712.17|2711.67|2712.67|2712.17|2709.79|2709.29|700
1759413300000|2025-10-02 13:55:00|2712.42|2711.92|2713.29|2712.79|2713.29|2712.79|2711.54|2711.04|2310
1759413600000|2025-10-02 14:00:00|2712.98|2712.48|2707.86|2707.36|2713.48|2712.98|2707.73|2707.23|914
1759413900000|2025-10-02 14:05:00|2707.98|2707.48|2706.86|2706.36|2710.48|2709.98|2706.86|2706.36|648
1759414200000|2025-10-02 14:10:00|2707.11|2706.61|2707.86|2707.36|2709.11|2708.61|2706.98|2706.48|691
1759414500000|2025-10-02 14:15:00|2708.11|2707.61|2707.11|2706.61|2709.61|2709.11|2706.86|2706.36|476
1759414800000|2025-10-02 14:20:00|2706.89|2706.39|2706.01|2705.51|2707.39|2706.89|2704.64|2704.14|502
1759415100000|2025-10-02 14:25:00|2705.89|2705.39|2707.14|2706.64|2707.64|2707.14|2705.39|2704.89|396
1759415400000|2025-10-02 14:30:00|2707.16|2706.66|2706.16|2705.66|2707.41|2706.91|2704.91|2704.41|576
1759415700000|2025-10-02 14:35:00|2705.91|2705.41|2705.41|2704.91|2706.91|2706.41|2705.03|2704.53|625
1759416000000|2025-10-02 14:40:00|2705.57|2705.07|2704.82|2704.32|2705.69|2705.19|2703.82|2703.32|462
1759416300000|2025-10-02 14:45:00|2704.94|2704.44|2704.44|2703.94|2705.57|2705.07|2703.69|2703.19|571
1759416600000|2025-10-02 14:50:00|2704.39|2703.89|2704.52|2704.02|2705.64|2705.14|2703.52|2703.02|426
1759416900000|2025-10-02 14:55:00|2704.77|2704.27|2704.27|2703.77|2705.14|2704.64|2703.89|2703.39|608
1759417200000|2025-10-02 15:00:00|2704.14|2703.64|2704.01|2703.51|2704.89|2704.39|2703.14|2702.64|437
1759417500000|2025-10-02 15:05:00|2703.89|2703.39|2705.39|2704.89|2706.14|2705.64|2703.51|2703.01|408
1759417800000|2025-10-02 15:10:00|2705.47|2704.97|2706.47|2705.97|2706.97|2706.47|2705.34|2704.84|685
1759418100000|2025-10-02 15:15:00|2706.22|2705.72|2705.47|2704.97|2707.22|2706.72|2705.22|2704.72|992
1759418400000|2025-10-02 15:20:00|2705.45|2704.95|2708.83|2707.33|2708.95|2708.45|2705.2|2704.7|1975
1759418700000|2025-10-02 15:25:00|2708.82|2707.32|2710.03|2708.53|2710.39|2708.89|2708.8|2707.3|1142
1759419000000|2025-10-02 15:30:00|2710|2708.5|2706.15|2704.75|2710.4|2709|2705.65|2704.25|345
1759419300000|2025-10-02 15:35:00|2706.4|2705|2704.65|2703.25|2706.77|2705.37|2704.15|2702.75|62
1759419600000|2025-10-02 15:40:00|2704.77|2703.37|2706.52|2705.12|2707.4|2706|2704.77|2703.37|55
1759419900000|2025-10-02 15:45:00|2706.4|2705|2707.15|2705.75|2708.15|2706.75|2706.4|2705|96
1759420200000|2025-10-02 15:50:00|2706.4|2705|2707.27|2705.87|2707.52|2706.12|2706.4|2705|10
1759420500000|2025-10-02 15:55:00|2706.9|2705.5|2707.44|2705.94|2708.02|2706.62|2706.4|2705|44
1759420800000|2025-10-02 16:00:00|2707.09|2705.59|2707.08|2705.58|2707.44|2705.94|2706.72|2705.22|0
1759421100000|2025-10-02 16:05:00|2707.07|2705.57|2707.06|2705.56|2707.43|2705.93|2706.35|2704.85|0
1759421400000|2025-10-02 16:10:00|2707.07|2705.57|2707.42|2705.92|2707.43|2705.93|2707.05|2705.55|0
1759421700000|2025-10-02 16:15:00|2707.77|2706.27|2708.12|2706.62|2708.48|2706.98|2707.76|2706.26|0
1759422000000|2025-10-02 16:20:00|2708.11|2706.61|2708.61|2707.11|2708.62|2707.12|2708.11|2706.61|0
1759422300000|2025-10-02 16:25:00|2708.62|2707.12|2709|2707.5|2709.01|2707.51|2708.62|2707.12|0
1759422600000|2025-10-02 16:30:00|2708.83|2707.33|2709.01|2707.51|2709.02|2707.52|2708.64|2707.14|0
1759422900000|2025-10-02 16:35:00|2709.04|2707.54|2709.17|2707.67|2709.17|2707.67|2708.69|2707.19|0
1759423200000|2025-10-02 16:40:00|2709.16|2707.66|2709.16|2707.66|2709.51|2708.01|2708.78|2707.28|0
1759423500000|2025-10-02 16:45:00|2709.15|2707.65|2709.09|2707.59|2709.45|2707.95|2708.73|2707.23|0
1759423800000|2025-10-02 16:50:00|2709.1|2707.6|2709.35|2707.85|2710.06|2708.56|2709.1|2707.6|0
1759424100000|2025-10-02 16:55:00|2709.34|2707.84|2708.66|2707.16|2709.35|2707.85|2708.64|2707.14|0
1759424400000|2025-10-02 17:00:00|2708.65|2707.15|2708.28|2706.78|2708.66|2707.16|2707.92|2706.42|0
1759424700000|2025-10-02 17:05:00|2708.29|2706.79|2708.29|2706.79|2708.31|2706.81|2707.93|2706.43|0
1759425000000|2025-10-02 17:10:00|2708.3|2706.8|2708.31|2706.81|2708.65|2707.15|2707.94|2706.44|0
1759425300000|2025-10-02 17:15:00|2708.3|2706.8|2708.65|2707.15|2709.01|2707.51|2708.3|2706.8|0
1759425600000|2025-10-02 17:20:00|2708.64|2707.14|2708.66|2707.16|2709|2707.5|2708.64|2707.14|0
1759425900000|2025-10-02 17:25:00|2708.31|2706.81|2708.31|2706.81|2708.67|2707.17|2708.31|2706.81|0
1759426200000|2025-10-02 17:30:00|2708.3|2706.8|2708.63|2707.13|2708.64|2707.14|2707.95|2706.45|0
1759426500000|2025-10-02 17:35:00|2708.64|2707.14|2709.34|2707.84|2709.34|2707.84|2708.62|2707.12|0
1759426800000|2025-10-02 17:40:00|2709.35|2707.85|2709.7|2708.2|2710.06|2708.56|2709.35|2707.85|0
1759427100000|2025-10-02 17:45:00|2710.05|2708.55|2710.38|2708.88|2710.41|2708.91|2709.68|2708.18|0
1759427400000|2025-10-02 17:50:00|2710.39|2708.89|2710.74|2709.24|2710.75|2709.25|2710.39|2708.89|0
1759427700000|2025-10-02 17:55:00|2710.39|2708.89|2711.11|2709.61|2711.12|2709.62|2710.38|2708.88|0
1759428000000|2025-10-02 18:00:00|2710.93|2709.43|2711.46|2709.96|2711.47|2709.97|2710.76|2709.26|0
1759428300000|2025-10-02 18:05:00|2711.47|2709.97|2712.16|2710.66|2712.16|2710.66|2711.45|2709.95|0
1759428600000|2025-10-02 18:10:00|2712.15|2710.65|2712.47|2710.97|2712.54|2711.04|2711.98|2710.48|0
1759428900000|2025-10-02 18:15:00|2712.46|2710.96|2712.45|2710.95|2712.48|2710.98|2712.43|2710.93|0
1759429200000|2025-10-02 18:20:00|2712.46|2710.96|2712.46|2710.96|2712.46|2710.96|2712.11|2710.61|0
1759429500000|2025-10-02 18:25:00|2712.47|2710.97|2712.07|2710.57|2712.77|2711.27|2712.06|2710.56|0
1759429800000|2025-10-02 18:30:00|2712.08|2710.58|2712.07|2710.57|2712.43|2710.93|2712.07|2710.57|0
1759430100000|2025-10-02 18:35:00|2712.06|2710.56|2712.08|2710.58|2712.08|2710.58|2711.71|2710.21|0
1759430400000|2025-10-02 18:40:00|2712.07|2710.57|2711.37|2709.87|2712.08|2710.58|2711.02|2709.52|0
1759430700000|2025-10-02 18:45:00|2711.72|2710.22|2711.36|2709.86|2711.73|2710.23|2711.36|2709.86|0
1759431000000|2025-10-02 18:50:00|2711.37|2709.87|2711.37|2709.87|2711.71|2710.21|2711|2709.5|0
1759431300000|2025-10-02 18:55:00|2711.38|2709.88|2711.36|2709.86|2711.73|2710.23|2711.01|2709.51|0
1759431600000|2025-10-02 19:00:00|2711.37|2709.87|2711.38|2709.88|2711.54|2710.04|2711.01|2709.51|0
1759431900000|2025-10-02 19:05:00|2711.39|2709.89|2711.37|2709.87|2711.39|2709.89|2711.02|2709.52|0
1759432200000|2025-10-02 19:10:00|2711.36|2709.86|2711.71|2710.21|2711.73|2710.23|2711.36|2709.86|0
1759432500000|2025-10-02 19:15:00|2711.7|2710.2|2712.06|2710.56|2712.06|2710.56|2711.35|2709.85|0
1759432800000|2025-10-02 19:20:00|2712.05|2710.55|2712.06|2710.56|2712.07|2710.57|2711.71|2710.21|0
1759433100000|2025-10-02 19:25:00|2712.07|2710.57|2712.07|2710.57|2712.07|2710.57|2712.06|2710.56|0
1759433400000|2025-10-02 19:30:00|2711.72|2710.22|2711.71|2710.21|2711.9|2710.4|2711.36|2709.86|0
1759433700000|2025-10-02 19:35:00|2711.7|2710.2|2711.7|2710.2|2711.71|2710.21|2710.99|2709.49|0
1759434000000|2025-10-02 19:40:00|2711.71|2710.21|2711.35|2709.85|2711.71|2710.21|2711.33|2709.83|0
1759434300000|2025-10-02 19:45:00|2711|2709.5|2711.37|2709.87|2711.37|2709.87|2710.99|2709.49|0
1759434600000|2025-10-02 19:50:00|2711.02|2709.52|2710.26|2708.76|2711.36|2709.86|2709.9|2708.4|0
1759434900000|2025-10-02 19:55:00|2709.91|2708.41|2709.05|2707.55|2709.92|2708.42|2708.88|2707.38|0
1759435200000|2025-10-02 20:00:00|2709.06|2707.56|2709.52|2708.02|2710.19|2708.69|2709.06|2707.56|0
1759435500000|2025-10-02 20:05:00|2709.51|2708.01|2709.74|2708.24|2710.17|2708.67|2709.48|2707.98|0
1759435800000|2025-10-02 20:10:00|2709.67|2708.17|2709.49|2707.99|2709.74|2708.24|2709.38|2707.88|0
1759436100000|2025-10-02 20:15:00|2709.56|2708.06|2709.27|2707.77|2709.56|2708.06|2709.13|2707.63|0
1759436400000|2025-10-02 20:20:00|2709.28|2707.78|2709.2|2707.7|2709.38|2707.88|2709.02|2707.52|0
1759436700000|2025-10-02 20:25:00|2709.27|2707.77|2709.24|2707.74|2709.27|2707.77|2709.02|2707.52|0
1759437000000|2025-10-02 20:30:00|2709.17|2707.67|2709.06|2707.56|2709.42|2707.92|2709.02|2707.52|0
1759437300000|2025-10-02 20:35:00|2709.13|2707.63|2708.85|2707.35|2709.17|2707.67|2708.74|2707.24|0
1759437600000|2025-10-02 20:40:00|2708.92|2707.42|2708.95|2707.45|2708.99|2707.49|2708.85|2707.35|0
1759437900000|2025-10-02 20:45:00|2708.88|2707.38|2708.94|2707.44|2709.1|2707.6|2708.8|2707.3|0
1759438200000|2025-10-02 20:50:00|2708.87|2707.37|2709.19|2707.69|2709.19|2707.69|2708.8|2707.3|0
1759438500000|2025-10-02 20:55:00|2709.12|2707.62|2708.97|2707.47|2709.26|2707.76|2708.87|2707.37|0
1759438800000|2025-10-02 21:00:00|2708.9|2707.4|2709.08|2707.58|2709.11|2707.61|2708.87|2707.37|0
1759439100000|2025-10-02 21:05:00|2709.04|2707.54|2709.04|2707.54|2709.15|2707.65|2709.01|2707.51|0
1759439400000|2025-10-02 21:10:00|2709.01|2707.51|2708.97|2707.47|2709.01|2707.51|2708.97|2707.47|0
1759439700000|2025-10-02 21:15:00|2709.01|2707.51|2708.97|2707.47|2709.01|2707.51|2708.94|2707.44|0
1759440000000|2025-10-02 21:20:00|2709.01|2707.51|2708.99|2707.49|2709.03|2707.53|2708.97|2707.47|0
1759440300000|2025-10-02 21:25:00|2709.03|2707.53|2709.03|2707.53|2709.03|2707.53|2709.03|2707.53|0
1759440600000|2025-10-02 21:30:00|2709.13|2707.63|2709.21|2707.71|2709.28|2707.78|2709.13|2707.63|0
1759440900000|2025-10-02 21:35:00|2709.24|2707.74|2709.24|2707.74|2709.24|2707.74|2709.21|2707.71|0
1759441200000|2025-10-02 21:40:00|2709.21|2707.71|2709.17|2707.67|2709.31|2707.81|2709.17|2707.67|0
1759441500000|2025-10-02 21:45:00|2709.21|2707.71|2709.24|2707.74|2709.24|2707.74|2709.17|2707.67|0
1759441800000|2025-10-02 21:50:00|2709.21|2707.71|2709.24|2707.74|2709.35|2707.85|2709.21|2707.71|0
1759442100000|2025-10-02 21:55:00|2709.21|2707.71|2709.24|2707.74|2709.28|2707.78|2709.21|2707.71|0
1759442400000|2025-10-02 22:00:00|2709.1|2707.6|2709.1|2707.6|2709.38|2707.88|2708.67|2707.17|0
1759442700000|2025-10-02 22:05:00|2709.13|2707.63|2709.06|2707.56|2709.35|2707.85|2708.88|2707.38|0
1759443000000|2025-10-02 22:10:00|2709.07|2707.57|2709.42|2707.92|2709.46|2707.96|2709.06|2707.56|0
1759443300000|2025-10-02 22:15:00|2709.38|2707.88|2709.21|2707.71|2709.49|2707.99|2709.13|2707.63|0
1759443600000|2025-10-02 22:20:00|2709.2|2707.7|2708.78|2707.28|2709.2|2707.7|2708.78|2707.28|0
1759443900000|2025-10-02 22:25:00|2708.71|2707.21|2708.35|2706.85|2708.78|2707.28|2708.35|2706.85|0
1759444200000|2025-10-02 22:30:00|2708.38|2706.88|2707.88|2706.38|2708.42|2706.92|2707.56|2706.06|0
1759444500000|2025-10-02 22:35:00|2707.81|2706.31|2708.13|2706.63|2708.13|2706.63|2707.42|2705.92|0
1759444800000|2025-10-02 22:40:00|2708.14|2706.64|2708.78|2707.28|2708.85|2707.35|2708.14|2706.64|0
1759445100000|2025-10-02 22:45:00|2708.74|2707.24|2708.92|2707.42|2708.92|2707.42|2708.53|2707.03|0
1759445400000|2025-10-02 22:50:00|2708.88|2707.38|2709.17|2707.67|2709.35|2707.85|2708.88|2707.38|0
1759445700000|2025-10-02 22:55:00|2709.21|2707.71|2709.13|2707.63|2709.24|2707.74|2709.06|2707.56|0
1759446000000|2025-10-02 23:00:00|2709.14|2707.64|2708.78|2707.28|2709.31|2707.81|2708.74|2707.24|0
1759446300000|2025-10-02 23:05:00|2708.74|2707.24|2709.17|2707.67|2709.17|2707.67|2708.74|2707.24|0
1759446600000|2025-10-02 23:10:00|2709.21|2707.71|2709.85|2708.35|2709.85|2708.35|2709.17|2707.67|0
1759446900000|2025-10-02 23:15:00|2709.88|2708.38|2709.49|2707.99|2709.92|2708.42|2709.49|2707.99|0
1759447200000|2025-10-02 23:20:00|2709.53|2708.03|2709.6|2708.1|2709.67|2708.17|2709.49|2707.99|0
1759447500000|2025-10-02 23:25:00|2709.63|2708.13|2709.81|2708.31|2709.81|2708.31|2709.6|2708.1|0
1759447800000|2025-10-02 23:30:00|2709.74|2708.24|2709.85|2708.35|2709.88|2708.38|2709.67|2708.17|0
1759448100000|2025-10-02 23:35:00|2709.88|2708.38|2709.78|2708.28|2709.88|2708.38|2709.67|2708.17|0
1759448400000|2025-10-02 23:40:00|2709.81|2708.31|2709.99|2708.49|2709.99|2708.49|2709.74|2708.24|0
1759448700000|2025-10-02 23:45:00|2710.06|2708.56|2709.85|2708.35|2710.06|2708.56|2709.67|2708.17|0
1759449000000|2025-10-02 23:50:00|2709.88|2708.38|2710.1|2708.6|2710.28|2708.78|2709.74|2708.24|0
1759449300000|2025-10-02 23:55:00|2710.13|2708.63|2710.35|2708.85|2710.35|2708.85|2709.96|2708.46|0
1759449600000|2025-10-03 00:00:00|2710.34|2708.84|2709.67|2708.17|2710.34|2708.84|2709.63|2708.13|0
1759449900000|2025-10-03 00:05:00|2709.74|2708.24|2710.06|2708.56|2710.31|2708.81|2709.67|2708.17|0
1759450200000|2025-10-03 00:10:00|2710.03|2708.53|2710.37|2708.87|2710.55|2709.05|2709.96|2708.46|0
1759450500000|2025-10-03 00:15:00|2710.3|2708.8|2710.83|2709.33|2710.83|2709.33|2709.44|2707.94|0
1759450800000|2025-10-03 00:20:00|2710.84|2709.34|2711.18|2709.68|2711.53|2710.03|2710.83|2709.33|0
1759451100000|2025-10-03 00:25:00|2710.83|2709.33|2710.49|2708.99|2710.83|2709.33|2710.14|2708.64|0
1759451400000|2025-10-03 00:30:00|2710.84|2709.34|2711.37|2709.87|2711.38|2709.88|2710.84|2709.34|0
1759451700000|2025-10-03 00:35:00|2711.54|2710.04|2711.9|2710.4|2711.91|2710.41|2711.54|2710.04|0
1759452000000|2025-10-03 00:40:00|2711.55|2710.05|2711.55|2710.05|2711.91|2710.41|2711.55|2710.05|0
1759452300000|2025-10-03 00:45:00|2711.38|2709.88|2711.91|2710.41|2711.91|2710.41|2711.38|2709.88|0
1759452600000|2025-10-03 00:50:00|2712.26|2710.76|2712.26|2710.76|2712.27|2710.77|2712.25|2710.75|0
1759452900000|2025-10-03 00:55:00|2711.91|2710.41|2711.21|2709.71|2711.92|2710.42|2711.03|2709.53|0
1759453200000|2025-10-03 01:00:00|2711.04|2709.54|2710.86|2709.36|2711.21|2709.71|2710.5|2709|0
1759453500000|2025-10-03 01:05:00|2711.04|2709.54|2710.86|2709.36|2711.21|2709.71|2710.33|2708.83|0
1759453800000|2025-10-03 01:10:00|2710.69|2709.19|2710.86|2709.36|2711.21|2709.71|2710.52|2709.02|0
1759454100000|2025-10-03 01:15:00|2710.69|2709.19|2710.86|2709.36|2710.86|2709.36|2710.51|2709.01|0
1759454400000|2025-10-03 01:20:00|2710.69|2709.19|2710.86|2709.36|2710.86|2709.36|2710.5|2709|0
1759454700000|2025-10-03 01:25:00|2710.52|2709.02|2710.86|2709.36|2711.21|2709.71|2710.51|2709.01|0
1759455000000|2025-10-03 01:30:00|2711.21|2709.71|2711.21|2709.71|2711.21|2709.71|2711.03|2709.53|0
1759455300000|2025-10-03 01:35:00|2711.22|2709.72|2711.22|2709.72|2711.22|2709.72|2711.21|2709.71|0
1759455600000|2025-10-03 01:40:00|2711.57|2710.07|2711.23|2709.73|2711.58|2710.08|2711.22|2709.72|0
1759455900000|2025-10-03 01:45:00|2711.58|2710.08|2711.59|2710.09|2711.59|2710.09|2711.23|2709.73|0
1759456200000|2025-10-03 01:50:00|2711.94|2710.44|2712.99|2711.49|2712.99|2711.49|2711.76|2710.26|0
1759456500000|2025-10-03 01:55:00|2713.16|2711.66|2713.16|2711.66|2713.34|2711.84|2712.98|2711.48|0
1759456800000|2025-10-03 02:00:00|2713.33|2711.83|2712.19|2710.69|2713.33|2711.83|2712.19|2710.69|0
1759457100000|2025-10-03 02:05:00|2712.01|2710.51|2711.83|2710.33|2712.01|2710.51|2711.48|2709.98|0
1759457400000|2025-10-03 02:10:00|2711.66|2710.16|2711.66|2710.16|2711.66|2710.16|2711.3|2709.8|0
1759457700000|2025-10-03 02:15:00|2711.83|2710.33|2711.84|2710.34|2712.01|2710.51|2711.66|2710.16|0
1759458000000|2025-10-03 02:20:00|2711.66|2710.16|2712.01|2710.51|2712.01|2710.51|2711.66|2710.16|0
1759458300000|2025-10-03 02:25:00|2712|2710.5|2711.67|2710.17|2712.01|2710.51|2711.66|2710.16|0
1759458600000|2025-10-03 02:30:00|2711.66|2710.16|2711.67|2710.17|2711.67|2710.17|2711.32|2709.82|0
1759458900000|2025-10-03 02:35:00|2712.02|2710.52|2712.03|2710.53|2712.03|2710.53|2711.67|2710.17|0
1759459200000|2025-10-03 02:40:00|2712.02|2710.52|2712.02|2710.52|2712.02|2710.52|2712.02|2710.52|0
1759459500000|2025-10-03 02:45:00|2712.01|2710.51|2711.66|2710.16|2712.02|2710.52|2711.66|2710.16|0
1759459800000|2025-10-03 02:50:00|2712.01|2710.51|2712.02|2710.52|2712.02|2710.52|2712.01|2710.51|0
1759460100000|2025-10-03 02:55:00|2712.36|2710.86|2712.36|2710.86|2712.37|2710.87|2712.36|2710.86|0
1759460400000|2025-10-03 03:00:00|2712.37|2710.87|2712.37|2710.87|2712.37|2710.87|2712.36|2710.86|0
1759460700000|2025-10-03 03:05:00|2712.36|2710.86|2713.07|2711.57|2713.07|2711.57|2712.36|2710.86|0
1759461000000|2025-10-03 03:10:00|2713.06|2711.56|2712.72|2711.22|2713.07|2711.57|2712.72|2711.22|0
1759461300000|2025-10-03 03:15:00|2712.71|2711.21|2712.72|2711.22|2712.72|2711.22|2712.71|2711.21|0
1759461600000|2025-10-03 03:20:00|2712.54|2711.04|2712.37|2710.87|2712.72|2711.22|2712.36|2710.86|0
1759462200000|2025-10-03 03:30:00|2712.36|2710.86|2712.37|2710.87|2712.72|2711.22|2712.02|2710.52|0
1759462800000|2025-10-03 03:40:00|2712.2|2710.7|2713.59|2712.09|2714.11|2712.61|2712.2|2710.7|0
1759463100000|2025-10-03 03:45:00|2713.42|2711.92|2713.78|2712.28|2713.78|2712.28|2713.07|2711.57|0
1759463400000|2025-10-03 03:50:00|2713.6|2712.1|2714.13|2712.63|2714.13|2712.63|2713.6|2712.1|0
1759463700000|2025-10-03 03:55:00|2714.12|2712.62|2713.8|2712.3|2714.13|2712.63|2713.78|2712.28|0
1759464000000|2025-10-03 04:00:00|2713.79|2712.29|2714.15|2712.65|2714.15|2712.65|2713.79|2712.29|0
1759464300000|2025-10-03 04:05:00|2714.32|2712.82|2713.8|2712.3|2714.5|2713|2713.8|2712.3|0
1759464600000|2025-10-03 04:10:00|2713.81|2712.31|2713.8|2712.3|2713.81|2712.31|2713.8|2712.3|0
1759464900000|2025-10-03 04:15:00|2713.79|2712.29|2712.92|2711.42|2713.79|2712.29|2712.75|2711.25|0
1759465200000|2025-10-03 04:20:00|2713.1|2711.6|2713.1|2711.6|2713.1|2711.6|2713.1|2711.6|0
1759465500000|2025-10-03 04:25:00|2712.75|2711.25|2712.76|2711.26|2712.77|2711.27|2712.75|2711.25|0
1759465800000|2025-10-03 04:30:00|2712.77|2711.27|2712.77|2711.27|2712.77|2711.27|2712.77|2711.27|0
1759466100000|2025-10-03 04:35:00|2712.94|2711.44|2712.42|2710.92|2712.94|2711.44|2712.42|2710.92|0
1759466400000|2025-10-03 04:40:00|2712.43|2710.93|2713.12|2711.62|2713.47|2711.97|2712.42|2710.92|0
1759466700000|2025-10-03 04:45:00|2712.78|2711.28|2712.78|2711.28|2713.13|2711.63|2712.77|2711.27|0
1759467000000|2025-10-03 04:50:00|2712.79|2711.29|2712.79|2711.29|2712.79|2711.29|2712.79|2711.29|0
1759467300000|2025-10-03 04:55:00|2712.78|2711.28|2712.44|2710.94|2712.96|2711.46|2712.44|2710.94|0
1759467600000|2025-10-03 05:00:00|2712.45|2710.95|2712.44|2710.94|2712.8|2711.3|2712.44|2710.94|0
1759467900000|2025-10-03 05:05:00|2712.61|2711.11|2713.15|2711.65|2713.49|2711.99|2712.44|2710.94|0
1759468200000|2025-10-03 05:10:00|2713.14|2711.64|2712.45|2710.95|2713.5|2712|2712.44|2710.94|0
1759468500000|2025-10-03 05:15:00|2712.44|2710.94|2711.9|2710.4|2712.45|2710.95|2711.73|2710.23|0
1759468800000|2025-10-03 05:20:00|2711.73|2710.23|2712.76|2711.26|2712.76|2711.26|2711.73|2710.23|0
1759469100000|2025-10-03 05:25:00|2712.93|2711.43|2713.11|2711.61|2713.11|2711.61|2712.93|2711.43|0
1759469400000|2025-10-03 05:30:00|2713.29|2711.79|2713.48|2711.98|2713.48|2711.98|2713.11|2711.61|0
1759469700000|2025-10-03 05:35:00|2713.3|2711.8|2713.13|2711.63|2713.48|2711.98|2712.96|2711.46|0
1759470000000|2025-10-03 05:40:00|2713.48|2711.98|2713.14|2711.64|2713.48|2711.98|2713.13|2711.63|0
1759470300000|2025-10-03 05:45:00|2713.13|2711.63|2712.07|2710.57|2713.14|2711.64|2712.07|2710.57|0
1759470600000|2025-10-03 05:50:00|2712.42|2710.92|2712.78|2711.28|2712.78|2711.28|2712.41|2710.91|0
1759470900000|2025-10-03 05:55:00|2712.44|2710.94|2711.72|2710.22|2712.44|2710.94|2711.38|2709.88|0
1759471200000|2025-10-03 06:00:00|2711.71|2710.21|2711.7|2710.2|2712.41|2710.91|2710.65|2709.15|0
1759471500000|2025-10-03 06:05:00|2711.71|2710.21|2711.89|2710.39|2712.07|2710.57|2711.02|2709.52|0
1759471800000|2025-10-03 06:10:00|2711.72|2710.22|2711.39|2709.89|2712.43|2710.93|2711.38|2709.88|0
1759472100000|2025-10-03 06:15:00|2711.04|2709.54|2712.26|2710.76|2712.44|2710.94|2711.04|2709.54|0
1759472400000|2025-10-03 06:20:00|2712.09|2710.59|2711.74|2710.24|2712.1|2710.6|2711.74|2710.24|0
1759472700000|2025-10-03 06:25:00|2712.09|2710.59|2711.4|2709.9|2712.09|2710.59|2711.4|2709.9|0
1759473000000|2025-10-03 06:30:00|2711.74|2710.24|2714.16|2712.76|2714.16|2712.76|2711.74|2710.24|0
1759473300000|2025-10-03 06:35:00|||||||||1
1759473600000|2025-10-03 06:40:00|2714.54|2713.14|2714.79|2713.39|2715.79|2714.39|2714.54|2713.14|2
1759473900000|2025-10-03 06:45:00|2714.66|2713.26|2713.16|2711.76|2714.66|2713.26|2713.04|2711.64|6
1759474200000|2025-10-03 06:50:00|2713.29|2711.89|2714.16|2712.76|2714.16|2712.76|2713.29|2711.89|6
1759474500000|2025-10-03 06:55:00|2714.08|2712.58|2714.49|2712.99|2715.15|2713.65|2714.08|2712.58|0
1759474800000|2025-10-03 07:00:00|2714.5|2713|2723.46|2722.96|2724.09|2723.59|2714.49|2712.99|1711
1759475100000|2025-10-03 07:05:00|2723.71|2723.21|2721.59|2721.09|2724.21|2723.71|2719.84|2719.34|1200
1759475400000|2025-10-03 07:10:00|2721.84|2721.34|2722.34|2721.84|2722.59|2722.09|2718.09|2717.59|1028
1759475700000|2025-10-03 07:15:00|2722.21|2721.71|2722.09|2721.59|2722.59|2722.09|2719.09|2718.59|877
1759476000000|2025-10-03 07:20:00|2721.84|2721.34|2719.84|2719.34|2722.59|2722.09|2719.21|2718.71|741
1759476300000|2025-10-03 07:25:00|2719.59|2719.09|2719.84|2719.34|2720.59|2720.09|2718.34|2717.84|687
1759476600000|2025-10-03 07:30:00|2720.09|2719.59|2719.59|2719.09|2722.34|2721.84|2719.59|2719.09|776
1759476900000|2025-10-03 07:35:00|2720.21|2719.71|2719.84|2719.34|2720.84|2720.34|2718.09|2717.59|496
1759477200000|2025-10-03 07:40:00|2719.96|2719.46|2720.59|2720.09|2721.59|2721.09|2718.84|2718.34|415
1759477500000|2025-10-03 07:45:00|2720.84|2720.34|2724.59|2724.09|2724.59|2724.09|2720.09|2719.59|579
1759477800000|2025-10-03 07:50:00|2724.21|2723.71|2722.34|2721.84|2725.59|2725.09|2722.09|2721.59|624
1759478100000|2025-10-03 07:55:00|2722.09|2721.59|2720.96|2720.46|2722.71|2722.21|2720.84|2720.34|471
1759478400000|2025-10-03 08:00:00|2720.46|2719.96|2723.96|2723.46|2724.21|2723.71|2720.09|2719.59|373
1759478700000|2025-10-03 08:05:00|2724.09|2723.59|2722.34|2721.84|2724.46|2723.96|2721.84|2721.34|396
1759479000000|2025-10-03 08:10:00|2722.84|2722.34|2723.34|2722.84|2724.34|2723.84|2720.96|2720.46|381
1759479300000|2025-10-03 08:15:00|2723.46|2722.96|2724.46|2723.96|2724.84|2724.34|2723.21|2722.71|302
1759479600000|2025-10-03 08:20:00|2724.34|2723.84|2722.09|2721.59|2724.34|2723.84|2721.84|2721.34|308
1759479900000|2025-10-03 08:25:00|2721.84|2721.34|2720.09|2719.59|2722.59|2722.09|2719.84|2719.34|328
1759480200000|2025-10-03 08:30:00|2720.34|2719.84|2719.84|2719.34|2722.21|2721.71|2719.09|2718.59|362
1759480500000|2025-10-03 08:35:00|2719.71|2719.21|2719.59|2719.09|2720.96|2720.46|2719.21|2718.71|396
1759480800000|2025-10-03 08:40:00|2719.34|2718.84|2721.34|2720.84|2721.59|2721.09|2719.34|2718.84|240
1759481100000|2025-10-03 08:45:00|2721.21|2720.71|2720.59|2720.09|2722.09|2721.59|2720.34|2719.84|273
1759481400000|2025-10-03 08:50:00|2720.34|2719.84|2718.84|2718.34|2720.59|2720.09|2718.59|2718.09|298
1759481700000|2025-10-03 08:55:00|2718.59|2718.09|2720.71|2720.21|2720.84|2720.34|2718.59|2718.09|443
1759482000000|2025-10-03 09:00:00|2720.59|2720.09|2721.71|2721.21|2721.96|2721.46|2720.09|2719.59|327
1759482300000|2025-10-03 09:05:00|2721.84|2721.34|2723.21|2722.71|2723.34|2722.84|2721.34|2720.84|368
1759482600000|2025-10-03 09:10:00|2723.34|2722.84|2723.84|2723.34|2724.09|2723.59|2722.34|2721.84|205
1759482900000|2025-10-03 09:15:00|2723.59|2723.09|2723.34|2722.84|2724.59|2724.09|2722.96|2722.46|403
1759483200000|2025-10-03 09:20:00|2723.09|2722.59|2722.09|2721.59|2723.46|2722.96|2721.84|2721.34|321
1759483500000|2025-10-03 09:25:00|2721.84|2721.34|2722.59|2722.09|2723.59|2723.09|2721.84|2721.34|219
1759483800000|2025-10-03 09:30:00|2723.03|2722.53|2721.65|2721.15|2723.28|2722.78|2720.65|2720.15|263
1759484100000|2025-10-03 09:35:00|2721.78|2721.28|2724.53|2724.03|2724.65|2724.15|2721.53|2721.03|186
1759484400000|2025-10-03 09:40:00|2724.77|2724.27|2723.89|2723.39|2725.27|2724.77|2723.39|2722.89|218
1759484700000|2025-10-03 09:45:00|2723.77|2723.27|2724.27|2723.77|2724.39|2723.89|2723.27|2722.77|165
1759485000000|2025-10-03 09:50:00|2724.38|2723.88|2724.63|2724.13|2725.13|2724.63|2723.5|2723|165
1759485300000|2025-10-03 09:55:00|2724.38|2723.88|2725.88|2725.38|2726.13|2725.63|2724.38|2723.88|240
1759485600000|2025-10-03 10:00:00|2725.72|2725.22|2726.72|2726.22|2726.97|2726.47|2724.97|2724.47|470
1759485900000|2025-10-03 10:05:00|2726.47|2725.97|2728.47|2727.97|2728.72|2728.22|2725.97|2725.47|296
1759486200000|2025-10-03 10:10:00|2728.19|2727.69|2728.69|2728.19|2728.69|2728.19|2726.69|2726.19|340
1759486500000|2025-10-03 10:15:00|2728.94|2728.44|2729.44|2728.94|2729.44|2728.94|2728.19|2727.69|353
1759486800000|2025-10-03 10:20:00|2729.52|2729.02|2729.14|2728.64|2730.27|2729.77|2729.02|2728.52|313
1759487100000|2025-10-03 10:25:00|2729.27|2728.77|2728.77|2728.27|2729.77|2729.27|2728.02|2727.52|223
1759487400000|2025-10-03 10:30:00|2728.7|2728.2|2727.95|2727.45|2729.07|2728.57|2727.7|2727.2|187
1759487700000|2025-10-03 10:35:00|2727.7|2727.2|2727.32|2726.82|2727.95|2727.45|2726.95|2726.45|260
1759488000000|2025-10-03 10:40:00|2727.4|2726.9|2727.03|2726.53|2728.28|2727.78|2727.03|2726.53|217
1759488300000|2025-10-03 10:45:00|2726.78|2726.28|2726.28|2725.78|2726.78|2726.28|2725.65|2725.15|349
1759488600000|2025-10-03 10:50:00|2726.23|2725.73|2726.1|2725.6|2726.73|2726.23|2725.6|2725.1|173
1759488900000|2025-10-03 10:55:00|2726.23|2725.73|2726.48|2725.98|2726.48|2725.98|2725.85|2725.35|133
1759489200000|2025-10-03 11:00:00|2726.47|2725.97|2724.84|2724.34|2726.72|2726.22|2724.22|2723.72|381
1759489500000|2025-10-03 11:05:00|2724.97|2724.47|2724.59|2724.09|2725.47|2724.97|2724.47|2723.97|273
1759489800000|2025-10-03 11:10:00|2724.5|2724|2723.38|2722.88|2724.88|2724.38|2722.13|2721.63|321
1759490100000|2025-10-03 11:15:00|2723.13|2722.63|2723.5|2723|2724.5|2724|2722.88|2722.38|445
1759490400000|2025-10-03 11:20:00|2723.43|2722.93|2722.56|2722.06|2723.81|2723.31|2722.06|2721.56|349
1759490700000|2025-10-03 11:25:00|2722.43|2721.93|2723.81|2723.31|2724.56|2724.06|2722.31|2721.81|315
1759491000000|2025-10-03 11:30:00|2723.91|2723.41|2723.66|2723.16|2724.66|2724.16|2723.16|2722.66|245
1759491300000|2025-10-03 11:35:00|2723.91|2723.41|2721.41|2720.91|2724.41|2723.91|2721.28|2720.78|372
1759491600000|2025-10-03 11:40:00|2721.72|2721.22|2722.34|2721.84|2722.47|2721.97|2721.22|2720.72|223
1759491900000|2025-10-03 11:45:00|2722.47|2721.97|2722.22|2721.72|2722.97|2722.47|2721.22|2720.72|315
1759492200000|2025-10-03 11:50:00|2722.03|2721.53|2721.15|2720.65|2722.4|2721.9|2721.03|2720.53|250
1759492500000|2025-10-03 11:55:00|2721.28|2720.78|2720.53|2720.03|2721.78|2721.28|2719.65|2719.15|245
1759492800000|2025-10-03 12:00:00|2720.76|2720.26|2720.51|2720.01|2721.38|2720.88|2720.01|2719.51|276
1759493100000|2025-10-03 12:05:00|2720.26|2719.76|2720.51|2720.01|2722.01|2721.51|2720.26|2719.76|227
1759493400000|2025-10-03 12:10:00|2720.66|2720.16|2721.53|2721.03|2721.53|2721.03|2720.66|2720.16|102
1759493700000|2025-10-03 12:15:00|2721.41|2720.91|2721.91|2721.41|2722.16|2721.66|2721.16|2720.66|153
1759494000000|2025-10-03 12:20:00|2721.57|2721.07|2718.82|2718.32|2721.82|2721.32|2718.57|2718.07|362
1759494300000|2025-10-03 12:25:00|2719.07|2718.57|2720.44|2719.94|2720.94|2720.44|2719.07|2718.57|243
1759494600000|2025-10-03 12:30:00|2720.79|2720.29|2720.17|2719.67|2721.42|2720.92|2719.54|2719.04|392
1759494900000|2025-10-03 12:35:00|2720.04|2719.54|2719.42|2718.92|2720.67|2720.17|2719.29|2718.79|311
1759495200000|2025-10-03 12:40:00|2719.43|2718.93|2719.93|2719.43|2719.93|2719.43|2718.18|2717.68|298
1759495500000|2025-10-03 12:45:00|2719.68|2719.18|2720.8|2720.3|2721.05|2720.55|2718.93|2718.43|217
1759495800000|2025-10-03 12:50:00|2720.38|2719.88|2720.51|2720.01|2720.76|2720.26|2719.76|2719.26|167
1759496100000|2025-10-03 12:55:00|2720.38|2719.88|2721.63|2721.13|2721.76|2721.26|2720.01|2719.51|370
1759496400000|2025-10-03 13:00:00|2721.5|2721|2722.63|2722.13|2722.88|2722.38|2721.38|2720.88|451
1759496700000|2025-10-03 13:05:00|2722.5|2722|2722.38|2721.88|2723.13|2722.63|2721.63|2721.13|534
1759497000000|2025-10-03 13:10:00|2722.22|2721.72|2721.97|2721.47|2722.72|2722.22|2720.72|2720.22|257
1759497300000|2025-10-03 13:15:00|2721.84|2721.34|2720.47|2719.97|2721.84|2721.34|2720.22|2719.72|256
1759497600000|2025-10-03 13:20:00|2720.67|2720.17|2720.17|2719.67|2721.17|2720.67|2719.92|2719.42|291
1759497900000|2025-10-03 13:25:00|2720.29|2719.79|2722.17|2721.67|2722.17|2721.67|2720.17|2719.67|536
1759498200000|2025-10-03 13:30:00|2722.01|2721.51|2723.76|2723.26|2723.76|2723.26|2721.76|2721.26|768
1759498500000|2025-10-03 13:35:00|2723.51|2723.01|2723.51|2723.01|2724.01|2723.51|2722.63|2722.13|491
1759498800000|2025-10-03 13:40:00|2723.37|2722.87|2723.12|2722.62|2723.87|2723.37|2722.62|2722.12|662
1759499100000|2025-10-03 13:45:00|2723.49|2722.99|2721.87|2721.37|2723.49|2722.99|2719.99|2719.49|328
1759499400000|2025-10-03 13:50:00|2721.89|2721.39|2723.89|2723.39|2724.01|2723.51|2721.39|2720.89|327
1759499700000|2025-10-03 13:55:00|2723.76|2723.26|2724.14|2723.64|2724.89|2724.39|2723.39|2722.89|510
1759500000000|2025-10-03 14:00:00|2724.07|2723.57|2721.94|2721.44|2724.57|2724.07|2721.19|2720.69|559
1759500300000|2025-10-03 14:05:00|2722.07|2721.57|2724.07|2723.57|2724.07|2723.57|2720.57|2720.07|437
1759500600000|2025-10-03 14:10:00|2724.41|2723.91|2724.66|2724.16|2726.53|2726.03|2724.03|2723.53|472
1759500900000|2025-10-03 14:15:00|2724.41|2723.91|2723.66|2723.16|2724.41|2723.91|2722.41|2721.91|474
1759501200000|2025-10-03 14:20:00|2723.6|2723.1|2725.1|2724.6|2725.35|2724.85|2722.97|2722.47|277
1759501500000|2025-10-03 14:25:00|2725.35|2724.85|2726.6|2726.1|2726.85|2726.35|2724.6|2724.1|421
1759501800000|2025-10-03 14:30:00|2726.47|2725.97|2725.72|2725.22|2727.47|2726.97|2725.34|2724.84|347
1759502100000|2025-10-03 14:35:00|2725.59|2725.09|2727.47|2726.97|2727.97|2727.47|2725.59|2725.09|238
1759502400000|2025-10-03 14:40:00|2727.36|2726.86|2726.11|2725.61|2727.36|2726.86|2725.61|2725.11|318
1759502700000|2025-10-03 14:45:00|2725.86|2725.36|2727.86|2727.36|2728.86|2728.36|2725.86|2725.36|500
1759503000000|2025-10-03 14:50:00|2728|2727.5|2727.5|2727|2728.25|2727.75|2726.5|2726|502
1759503300000|2025-10-03 14:55:00|2727.37|2726.87|2729.25|2728.75|2729.5|2729|2727.37|2726.87|519
1759503600000|2025-10-03 15:00:00|2729.2|2728.7|2728.2|2727.7|2729.2|2728.7|2726.7|2726.2|805
1759503900000|2025-10-03 15:05:00|2728.32|2727.82|2727.95|2727.45|2728.95|2728.45|2726.95|2726.45|751
1759504200000|2025-10-03 15:10:00|2727.92|2727.42|2728.92|2728.42|2728.92|2728.42|2727.17|2726.67|721
1759504500000|2025-10-03 15:15:00|2729.04|2728.54|2727.54|2727.04|2729.17|2728.67|2726.92|2726.42|895
1759504800000|2025-10-03 15:20:00|2727.44|2726.94|2727.57|2726.07|2728.07|2727.57|2726.57|2726.07|2894
1759505100000|2025-10-03 15:25:00|2727.41|2725.91|2728.22|2726.72|2728.23|2726.73|2726.69|2725.19|1249
1759505400000|2025-10-03 15:30:00|2727.87|2726.37|2727.73|2726.33|2728.86|2727.46|2727.48|2726.08|247
1759505700000|2025-10-03 15:35:00|2727.98|2726.58|2727.48|2726.08|2728.11|2726.71|2727.36|2725.96|38
1759506000000|2025-10-03 15:40:00|2727.61|2726.21|2727.48|2726.08|2727.61|2726.21|2727.36|2725.96|42
1759506300000|2025-10-03 15:45:00|2727.61|2726.21|2728.61|2727.21|2728.86|2727.46|2727.36|2725.96|426
1759506600000|2025-10-03 15:50:00|2728.73|2727.33|2728.23|2726.83|2728.86|2727.46|2728.11|2726.71|14
1759506900000|2025-10-03 15:55:00|2728.73|2727.33|2730.65|2729.15|2731.23|2729.83|2728.73|2727.33|154
1759507200000|2025-10-03 16:00:00|2730.66|2729.16|2729.97|2728.47|2730.67|2729.17|2729.61|2728.11|0
1759507500000|2025-10-03 16:05:00|2729.62|2728.12|2730.33|2728.83|2730.33|2728.83|2729.61|2728.11|0
1759507800000|2025-10-03 16:10:00|2729.98|2728.48|2730.34|2728.84|2730.34|2728.84|2729.97|2728.47|0
1759508100000|2025-10-03 16:15:00|2730.35|2728.85|2730.7|2729.2|2730.7|2729.2|2730.34|2728.84|0
1759508400000|2025-10-03 16:20:00|2730.69|2729.19|2729.97|2728.47|2730.69|2729.19|2729.97|2728.47|0
1759508700000|2025-10-03 16:25:00|2729.96|2728.46|2729.98|2728.48|2730.33|2728.83|2729.61|2728.11|0
1759509000000|2025-10-03 16:30:00|2729.97|2728.47|2730.33|2728.83|2730.33|2728.83|2729.97|2728.47|0
1759509300000|2025-10-03 16:35:00|2730.34|2728.84|2730.31|2728.81|2730.34|2728.84|2729.96|2728.46|0
1759509600000|2025-10-03 16:40:00|2729.96|2728.46|2729.96|2728.46|2729.97|2728.47|2729.95|2728.45|0
1759509900000|2025-10-03 16:45:00|2729.97|2728.47|2729.95|2728.45|2730.31|2728.81|2729.95|2728.45|0
1759510200000|2025-10-03 16:50:00|2729.96|2728.46|2729.96|2728.46|2729.96|2728.46|2729.94|2728.44|0
1759510500000|2025-10-03 16:55:00|2729.95|2728.45|2730.31|2728.81|2730.32|2728.82|2729.95|2728.45|0
1759510800000|2025-10-03 17:00:00|2730.3|2728.8|2728.46|2726.96|2730.3|2728.8|2728.08|2726.58|0
1759511100000|2025-10-03 17:05:00|2728.45|2726.95|2728.82|2727.32|2728.83|2727.33|2727.71|2726.21|0
1759511400000|2025-10-03 17:10:00|2728.83|2727.33|2729.19|2727.69|2729.57|2728.07|2728.45|2726.95|0
1759511700000|2025-10-03 17:15:00|2729.18|2727.68|2728.44|2726.94|2729.2|2727.7|2728.44|2726.94|0
1759512000000|2025-10-03 17:20:00|2728.43|2726.93|2728.43|2726.93|2728.81|2727.31|2728.42|2726.92|0
1759512300000|2025-10-03 17:25:00|2728.44|2726.94|2728.39|2726.89|2728.79|2727.29|2728.04|2726.54|0
1759512600000|2025-10-03 17:30:00|2728.04|2726.54|2728.41|2726.91|2729.14|2727.64|2728.02|2726.52|0
1759512900000|2025-10-03 17:35:00|2728.42|2726.92|2728.77|2727.27|2728.77|2727.27|2728.4|2726.9|0
1759513200000|2025-10-03 17:40:00|2728.76|2727.26|2727.32|2725.82|2728.77|2727.27|2727.32|2725.82|0
1759513500000|2025-10-03 17:45:00|2727.33|2725.83|2726.94|2725.44|2727.68|2726.18|2726.58|2725.08|0
1759513800000|2025-10-03 17:50:00|2726.76|2725.26|2724.36|2722.86|2726.76|2725.26|2724.36|2722.86|0
1759514100000|2025-10-03 17:55:00|2724.37|2722.87|2725.49|2723.99|2725.85|2724.35|2724.37|2722.87|0
1759514400000|2025-10-03 18:00:00|2725.48|2723.98|2725.09|2723.59|2725.85|2724.35|2724.75|2723.25|0
1759514700000|2025-10-03 18:05:00|2725.1|2723.6|2725.45|2723.95|2725.46|2723.96|2724.36|2722.86|0
1759515000000|2025-10-03 18:10:00|2725.46|2723.96|2726.01|2724.51|2726.91|2725.41|2725.45|2723.95|0
1759515300000|2025-10-03 18:15:00|2725.84|2724.34|2726.94|2725.44|2726.95|2725.45|2725.83|2724.33|0
1759515600000|2025-10-03 18:20:00|2726.95|2725.45|2727.65|2726.15|2728.02|2726.52|2726.57|2725.07|0
1759515900000|2025-10-03 18:25:00|2727.83|2726.33|2728.37|2726.87|2728.39|2726.89|2727.65|2726.15|0
1759516200000|2025-10-03 18:30:00|2728.38|2726.88|2727.64|2726.14|2728.56|2727.06|2726.91|2725.41|0
1759516500000|2025-10-03 18:35:00|2727.63|2726.13|2727.63|2726.13|2728|2726.5|2727.26|2725.76|0
1759516800000|2025-10-03 18:40:00|2727.64|2726.14|2727.63|2726.13|2728|2726.5|2727.26|2725.76|0
1759517100000|2025-10-03 18:45:00|2727.46|2725.96|2726.54|2725.04|2727.63|2726.13|2726.54|2725.04|0
1759517400000|2025-10-03 18:50:00|2726.55|2725.05|2727.26|2725.76|2727.26|2725.76|2726.53|2725.03|0
1759517700000|2025-10-03 18:55:00|2727.61|2726.11|2727.63|2726.13|2727.63|2726.13|2727.26|2725.76|0
1759518000000|2025-10-03 19:00:00|2727.62|2726.12|2727.97|2726.47|2728.35|2726.85|2727.61|2726.11|0
1759518300000|2025-10-03 19:05:00|2727.96|2726.46|2727.97|2726.47|2728.33|2726.83|2727.61|2726.11|0
1759518600000|2025-10-03 19:10:00|2727.98|2726.48|2727.97|2726.47|2728.36|2726.86|2727.62|2726.12|0
1759518900000|2025-10-03 19:15:00|2727.98|2726.48|2727.61|2726.11|2727.98|2726.48|2727.25|2725.75|0
1759519200000|2025-10-03 19:20:00|2727.62|2726.12|2727.61|2726.11|2727.97|2726.47|2727.59|2726.09|0
1759519500000|2025-10-03 19:25:00|2727.62|2726.12|2727.96|2726.46|2728.33|2726.83|2727.61|2726.11|0
1759519800000|2025-10-03 19:30:00|2727.95|2726.45|2728.32|2726.82|2728.33|2726.83|2727.95|2726.45|0
1759520100000|2025-10-03 19:35:00|2728.33|2726.83|2728.67|2727.17|2728.67|2727.17|2728.3|2726.8|0
1759520400000|2025-10-03 19:40:00|2728.66|2727.16|2728.3|2726.8|2728.69|2727.19|2728.3|2726.8|0
1759520700000|2025-10-03 19:45:00|2728.47|2726.97|2729.36|2727.86|2729.37|2727.87|2728.47|2726.97|0
1759521000000|2025-10-03 19:50:00|2729.37|2727.87|2728.98|2727.48|2729.37|2727.87|2728.62|2727.12|0
1759521300000|2025-10-03 19:55:00|2728.63|2727.13|2728.78|2727.28|2728.81|2727.31|2727.88|2726.38|0
1759521600000|2025-10-03 20:00:00|2728.22|2726.72|2727.09|2725.59|2728.69|2727.19|2727.05|2725.55|0
1759521900000|2025-10-03 20:05:00|2727.16|2725.66|2726.98|2725.48|2727.66|2726.16|2726.94|2725.44|0
1759522200000|2025-10-03 20:10:00|2727.05|2725.55|2727.19|2725.69|2727.37|2725.87|2726.83|2725.33|0
1759522500000|2025-10-03 20:15:00|2727.2|2725.7|2727.27|2725.77|2727.59|2726.09|2727.16|2725.66|0
1759522800000|2025-10-03 20:20:00|2727.34|2725.84|2727.28|2725.78|2727.39|2725.89|2727.07|2725.57|0
1759523100000|2025-10-03 20:25:00|2727.24|2725.74|2727.28|2725.78|2727.35|2725.85|2726.99|2725.49|0
1759523400000|2025-10-03 20:30:00|2727.24|2725.74|2727.64|2726.14|2727.71|2726.21|2727.1|2725.6|0
1759523700000|2025-10-03 20:35:00|2727.57|2726.07|2727.71|2726.21|2727.79|2726.29|2727.5|2726|0
1759524000000|2025-10-03 20:40:00|2727.72|2726.22|2727.52|2726.02|2727.81|2726.31|2727.45|2725.95|0
1759524300000|2025-10-03 20:45:00|2727.53|2726.03|2727.16|2725.66|2727.59|2726.09|2727.09|2725.59|0
1759524600000|2025-10-03 20:50:00|2727.17|2725.67|2727.77|2726.27|2727.78|2726.28|2727.09|2725.59|0
1759524900000|2025-10-03 20:55:00|2727.7|2726.2|2727.6|2726.1|2727.7|2726.2|2727.31|2725.81|0
1759525200000|2025-10-03 21:00:00|2727.58|2726.08|2727.58|2726.08|2727.58|2726.08|2727.58|2726.08|0
1759701600000|2025-10-05 22:00:00|2729.63|2728.13|2729.81|2728.31|2730.21|2728.71|2729.38|2727.88|0
1759701900000|2025-10-05 22:05:00|2729.85|2728.35|2729.7|2728.2|2730.64|2729.14|2729.52|2728.02|0
1759702200000|2025-10-05 22:10:00|2729.71|2728.21|2730.1|2728.6|2730.14|2728.64|2729.02|2727.52|0
1759702500000|2025-10-05 22:15:00|2730.14|2728.64|2730.46|2728.96|2731|2729.5|2729.99|2728.49|0
1759702800000|2025-10-05 22:20:00|2730.5|2729|2730.72|2729.22|2730.96|2729.46|2730.46|2728.96|0
1759703100000|2025-10-05 22:25:00|2730.76|2729.26|2730.69|2729.19|2731.08|2729.58|2730.61|2729.11|0
1759703400000|2025-10-05 22:30:00|2730.68|2729.18|2730.79|2729.29|2730.9|2729.4|2730.58|2729.08|0
1759703700000|2025-10-05 22:35:00|2730.72|2729.22|2730.69|2729.19|2730.87|2729.37|2730.51|2729.01|0
1759704000000|2025-10-05 22:40:00|2730.68|2729.18|2730.9|2729.4|2730.91|2729.41|2730.61|2729.11|0
1759704300000|2025-10-05 22:45:00|2730.94|2729.44|2731.14|2729.64|2731.61|2730.11|2730.9|2729.4|0
1759704600000|2025-10-05 22:50:00|2731.18|2729.68|2731.29|2729.79|2731.54|2730.04|2730.75|2729.25|0
1759704900000|2025-10-05 22:55:00|2731.25|2729.75|2731.32|2729.82|2731.54|2730.04|2731.14|2729.64|0
1759705200000|2025-10-05 23:00:00|2731.33|2729.83|2731.68|2730.18|2731.97|2730.47|2731.29|2729.79|0
1759705500000|2025-10-05 23:05:00|2731.72|2730.22|2731.61|2730.11|2731.83|2730.33|2731.32|2729.82|0
1759705800000|2025-10-05 23:10:00|2731.57|2730.07|2731.43|2729.93|2731.68|2730.18|2731.32|2729.82|0
1759706100000|2025-10-05 23:15:00|2731.4|2729.9|2731.46|2729.96|2731.9|2730.4|2731.4|2729.9|0
1759706400000|2025-10-05 23:20:00|2731.42|2729.92|2731.39|2729.89|2731.53|2730.03|2731.24|2729.74|0
1759706700000|2025-10-05 23:25:00|2731.38|2729.88|2732|2730.5|2732|2730.5|2731.31|2729.81|0
1759707000000|2025-10-05 23:30:00|2732.07|2730.57|2732.63|2731.13|2733.03|2731.53|2732.07|2730.57|0
1759707300000|2025-10-05 23:35:00|2732.56|2731.06|2732.81|2731.31|2732.99|2731.49|2732.53|2731.03|0
1759707600000|2025-10-05 23:40:00|2732.82|2731.32|2733|2731.5|2733.11|2731.61|2732.74|2731.24|0
1759707900000|2025-10-05 23:45:00|2733.04|2731.54|2732.5|2731|2733.18|2731.68|2732.32|2730.82|0
1759708200000|2025-10-05 23:50:00|2732.53|2731.03|2732.03|2730.53|2732.61|2731.11|2731.92|2730.42|0
1759708500000|2025-10-05 23:55:00|2732|2730.5|2731.82|2730.32|2732.14|2730.64|2731.67|2730.17|0
1759708800000|2025-10-06 00:00:00|2731.85|2730.35|2731.49|2729.99|2732.18|2730.68|2731.38|2729.88|0
1759709100000|2025-10-06 00:05:00|2731.42|2729.92|2731.49|2729.99|2732.03|2730.53|2731.31|2729.81|0
1759709400000|2025-10-06 00:10:00|2731.53|2730.03|2731.99|2730.49|2732.07|2730.57|2731.24|2729.74|0
1759709700000|2025-10-06 00:15:00|2732|2730.5|2731.66|2730.16|2734.1|2732.6|2731.65|2730.15|0
1759710000000|2025-10-06 00:20:00|2731.65|2730.15|2731.29|2729.79|2731.65|2730.15|2730.59|2729.09|0
1759710300000|2025-10-06 00:25:00|2731.28|2729.78|2731.29|2729.79|2731.29|2729.79|2730.93|2729.43|0
1759710600000|2025-10-06 00:30:00|2731.98|2730.48|2730.59|2729.09|2732.34|2730.84|2730.58|2729.08|0
1759710900000|2025-10-06 00:35:00|2730.24|2728.74|2729.53|2728.03|2730.24|2728.74|2729.18|2727.68|0
1759711200000|2025-10-06 00:40:00|2729.88|2728.38|2729.89|2728.39|2729.89|2728.39|2729.36|2727.86|0
1759711500000|2025-10-06 00:45:00|2729.71|2728.21|2729.72|2728.22|2729.9|2728.4|2729.18|2727.68|0
1759711800000|2025-10-06 00:50:00|2729.54|2728.04|2730.07|2728.57|2730.25|2728.75|2729.54|2728.04|0
1759712100000|2025-10-06 00:55:00|2730.25|2728.75|2729.73|2728.23|2730.25|2728.75|2729.54|2728.04|0
1759712400000|2025-10-06 01:00:00|2729.91|2728.41|2729.71|2728.21|2729.91|2728.41|2729.02|2727.52|0
1759712700000|2025-10-06 01:05:00|2729.54|2728.04|2729.37|2727.87|2729.55|2728.05|2729.19|2727.69|0
1759713000000|2025-10-06 01:10:00|2729.55|2728.05|2729.9|2728.4|2729.9|2728.4|2729.37|2727.87|0
1759713300000|2025-10-06 01:15:00|2729.55|2728.05|2729.37|2727.87|2729.9|2728.4|2729.19|2727.69|0
1759713600000|2025-10-06 01:20:00|2729.2|2727.7|2728.67|2727.17|2729.2|2727.7|2728.14|2726.64|0
1759713900000|2025-10-06 01:25:00|2728.49|2726.99|2729.2|2727.7|2729.2|2727.7|2728.49|2726.99|0
1759714200000|2025-10-06 01:30:00|2729.55|2728.05|2729.91|2728.41|2730.08|2728.58|2729.2|2727.7|0
1759714500000|2025-10-06 01:35:00|2729.73|2728.23|2729.21|2727.71|2729.91|2728.41|2729.21|2727.71|0
1759714800000|2025-10-06 01:40:00|2729.03|2727.53|2729.56|2728.06|2729.56|2728.06|2728.86|2727.36|0
1759715100000|2025-10-06 01:45:00|2729.55|2728.05|2729.21|2727.71|2729.56|2728.06|2729.21|2727.71|0
1759715400000|2025-10-06 01:50:00|2729.38|2727.88|2729.21|2727.71|2729.56|2728.06|2728.86|2727.36|0
1759715700000|2025-10-06 01:55:00|2729.04|2727.54|2729.22|2727.72|2729.22|2727.72|2728.16|2726.66|0
1759716000000|2025-10-06 02:00:00|2729.05|2727.55|2728.87|2727.37|2729.23|2727.73|2728.7|2727.2|0
1759716300000|2025-10-06 02:05:00|2728.95|2727.45|2728.59|2727.09|2728.95|2727.45|2728.59|2727.09|0
1759716600000|2025-10-06 02:10:00|2728.42|2726.92|2729.3|2727.8|2729.3|2727.8|2728.42|2726.92|0
1759716900000|2025-10-06 02:15:00|2729.65|2728.15|2729.3|2727.8|2729.65|2728.15|2729.3|2727.8|0
1759717200000|2025-10-06 02:20:00|2729.31|2727.81|2729.3|2727.8|2729.31|2727.81|2729.3|2727.8|0
1759717500000|2025-10-06 02:25:00|2728.95|2727.45|2728.78|2727.28|2729.3|2727.8|2728.6|2727.1|0
1759717800000|2025-10-06 02:30:00|2728.6|2727.1|2728.25|2726.75|2728.95|2727.45|2728.25|2726.75|0
1759718100000|2025-10-06 02:35:00|2727.9|2726.4|2728.25|2726.75|2728.25|2726.75|2727.9|2726.4|0
1759718400000|2025-10-06 02:40:00|2728.26|2726.76|2728.61|2727.11|2728.61|2727.11|2728.25|2726.75|0
1759718700000|2025-10-06 02:45:00|2728.26|2726.76|2728.61|2727.11|2728.61|2727.11|2728.26|2726.76|0
1759719000000|2025-10-06 02:50:00|2728.62|2727.12|2728.97|2727.47|2728.97|2727.47|2728.61|2727.11|0
1759719300000|2025-10-06 02:55:00|2728.79|2727.29|2728.62|2727.12|2728.97|2727.47|2728.61|2727.11|0
1759719600000|2025-10-06 03:00:00|2728.97|2727.47|2728.98|2727.48|2728.98|2727.48|2728.63|2727.13|0
1759719900000|2025-10-06 03:05:00|2728.81|2727.31|2728.99|2727.49|2728.99|2727.49|2728.63|2727.13|0
1759720200000|2025-10-06 03:10:00|2728.98|2727.48|2728.11|2726.61|2728.99|2727.49|2728.11|2726.61|0
1759720500000|2025-10-06 03:15:00|2727.93|2726.43|2728.28|2726.78|2728.28|2726.78|2727.76|2726.26|0
1759720800000|2025-10-06 03:20:00|2728.63|2727.13|2728.63|2727.13|2728.63|2727.13|2728.63|2727.13|0
1759721100000|2025-10-06 03:25:00|2728.98|2727.48|2728.98|2727.48|2728.98|2727.48|2728.63|2727.13|0
1759721400000|2025-10-06 03:30:00|2728.97|2727.47|2729.68|2728.18|2729.68|2728.18|2728.62|2727.12|0
1759721700000|2025-10-06 03:35:00|2729.33|2727.83|2728.8|2727.3|2729.33|2727.83|2728.62|2727.12|0
1759722000000|2025-10-06 03:40:00|2728.98|2727.48|2728.99|2727.49|2728.99|2727.49|2728.8|2727.3|0
1759722300000|2025-10-06 03:45:00|2728.98|2727.48|2729.34|2727.84|2729.34|2727.84|2728.98|2727.48|0
1759722600000|2025-10-06 03:50:00|2729.17|2727.67|2730.04|2728.54|2730.39|2728.89|2729.16|2727.66|0
1759722900000|2025-10-06 03:55:00|2729.86|2728.36|2729.32|2727.82|2730.04|2728.54|2729.32|2727.82|0
1759723200000|2025-10-06 04:00:00|2729.5|2728|2729.17|2727.67|2729.68|2728.18|2728.62|2727.12|0
1759723500000|2025-10-06 04:05:00|2728.99|2727.49|2729.17|2727.67|2729.35|2727.85|2728.81|2727.31|0
1759723800000|2025-10-06 04:10:00|2729|2727.5|2730.41|2728.91|2730.41|2728.91|2729|2727.5|0
1759724100000|2025-10-06 04:15:00|2730.24|2728.74|2730.59|2729.09|2730.76|2729.26|2730.24|2728.74|0
1759724400000|2025-10-06 04:20:00|2730.76|2729.26|2730.41|2728.91|2731.12|2729.62|2730.06|2728.56|0
1759724700000|2025-10-06 04:25:00|2730.42|2728.92|2730.59|2729.09|2730.77|2729.27|2730.24|2728.74|0
1759725000000|2025-10-06 04:30:00|2730.77|2729.27|2731.47|2729.97|2731.47|2729.97|2730.77|2729.27|0
1759725300000|2025-10-06 04:35:00|2731.29|2729.79|2731.48|2729.98|2732.53|2731.03|2731.29|2729.79|0
1759725600000|2025-10-06 04:40:00|2731.65|2730.15|2732.19|2730.69|2732.19|2730.69|2731.65|2730.15|0
1759725900000|2025-10-06 04:45:00|2732.18|2730.68|2731.83|2730.33|2732.18|2730.68|2731.83|2730.33|0
1759726200000|2025-10-06 04:50:00|2732.18|2730.68|2731.5|2730|2732.38|2730.88|2731.32|2729.82|0
1759726500000|2025-10-06 04:55:00|2731.49|2729.99|2731.49|2729.99|2731.5|2730|2731.49|2729.99|0
1759726800000|2025-10-06 05:00:00|2731.5|2730|2730.44|2728.94|2731.5|2730|2730.44|2728.94|0
1759727100000|2025-10-06 05:05:00|2730.26|2728.76|2730.08|2728.58|2730.44|2728.94|2729.72|2728.22|0
1759727400000|2025-10-06 05:10:00|2729.73|2728.23|2728.75|2727.25|2730.09|2728.59|2728.75|2727.25|0
1759727700000|2025-10-06 05:15:00|2728.92|2727.42|2729.45|2727.95|2729.46|2727.96|2728.75|2727.25|0
1759728000000|2025-10-06 05:20:00|2729.8|2728.3|2730.52|2729.02|2730.52|2729.02|2729.63|2728.13|0
1759728300000|2025-10-06 05:25:00|2730.53|2729.03|2730.18|2728.68|2730.88|2729.38|2729.83|2728.33|0
1759728600000|2025-10-06 05:30:00|2730|2728.5|2729.83|2728.33|2730.18|2728.68|2729.3|2727.8|0
1759728900000|2025-10-06 05:35:00|2729.84|2728.34|2729.84|2728.34|2730.19|2728.69|2729.83|2728.33|0
1759729200000|2025-10-06 05:40:00|2729.83|2728.33|2730.36|2728.86|2730.36|2728.86|2729.47|2727.97|0
1759729500000|2025-10-06 05:45:00|2730.18|2728.68|2730.53|2729.03|2731.24|2729.74|2730.18|2728.68|0
1759729800000|2025-10-06 05:50:00|2730.18|2728.68|2730.53|2729.03|2730.88|2729.38|2730.01|2728.51|0
1759730100000|2025-10-06 05:55:00|2730.36|2728.86|2730.18|2728.68|2730.53|2729.03|2729.48|2727.98|0
1759730400000|2025-10-06 06:00:00|2729.83|2728.33|2730.55|2729.05|2730.55|2729.05|2729.12|2727.62|0
1759730700000|2025-10-06 06:05:00|2730.54|2729.04|2729.5|2728|2730.55|2729.05|2729.5|2728|0
1759731000000|2025-10-06 06:10:00|2729.85|2728.35|2729.51|2728.01|2729.85|2728.35|2728.79|2727.29|0
1759731300000|2025-10-06 06:15:00|2729.33|2727.83|2728.81|2727.31|2730.22|2728.72|2728.45|2726.95|0
1759731600000|2025-10-06 06:20:00|2728.8|2727.3|2729.58|2728.08|2729.59|2728.09|2728.45|2726.95|0
1759731900000|2025-10-06 06:25:00|2729.59|2728.09|2726.78|2725.28|2729.59|2728.09|2726.43|2724.93|0
1759732200000|2025-10-06 06:30:00|2727.13|2725.63|2725.5|2724.1|2727.84|2726.35|2725|2723.6|10
1759732500000|2025-10-06 06:35:00|2727|2725.6|2726.62|2725.22|2727|2725.6|2726|2724.6|0
1759732800000|2025-10-06 06:40:00|2727.12|2725.72|2727.12|2725.72|2727.12|2725.72|2727.12|2725.72|0
1759733100000|2025-10-06 06:45:00|2727.25|2725.85|2728.87|2727.47|2729|2727.6|2727.25|2725.85|5
1759733400000|2025-10-06 06:50:00|2729|2727.6|2728.75|2727.35|2729.12|2727.72|2727.37|2725.97|9
1759733700000|2025-10-06 06:55:00|2728.37|2726.87|2727.85|2726.35|2728.57|2727.07|2727.15|2725.65|0
1759734000000|2025-10-06 07:00:00|2728.55|2727.05|2723.3|2722.8|2728.56|2727.42|2719.8|2719.3|3548
1759734300000|2025-10-06 07:05:00|2723.17|2722.67|2722.67|2722.17|2724.8|2724.3|2721.17|2720.67|1194
1759734600000|2025-10-06 07:10:00|2722.8|2722.3|2725.55|2725.05|2727.05|2726.55|2721.67|2721.17|1249
1759734900000|2025-10-06 07:15:00|2724.8|2724.3|2725.8|2725.3|2729.3|2728.8|2724.67|2724.17|896
1759735200000|2025-10-06 07:20:00|2725.67|2725.17|2728.05|2727.55|2730.05|2729.55|2725.55|2725.05|726
1759735500000|2025-10-06 07:25:00|2728.17|2727.67|2731.17|2730.67|2731.3|2730.8|2727.42|2726.92|691
1759735800000|2025-10-06 07:30:00|2731.3|2730.8|2731.55|2731.05|2734.92|2734.42|2731.17|2730.67|1339
1759736100000|2025-10-06 07:35:00|2731.8|2731.3|2731.05|2730.55|2732.3|2731.8|2730.17|2729.67|652
1759736400000|2025-10-06 07:40:00|2730.8|2730.3|2724.92|2724.42|2730.8|2730.3|2719.8|2719.3|2288
1759736700000|2025-10-06 07:45:00|2724.8|2724.3|2723.05|2722.55|2725.8|2725.3|2722.3|2721.8|606
1759737000000|2025-10-06 07:50:00|2722.8|2722.3|2721.05|2720.55|2725.17|2724.67|2720.8|2720.3|455
1759737300000|2025-10-06 07:55:00|2720.92|2720.42|2723.05|2722.55|2724.3|2723.8|2720.42|2719.92|600
1759737600000|2025-10-06 08:00:00|2723.17|2722.67|2720.67|2720.17|2723.55|2723.05|2720.3|2719.8|666
1759737900000|2025-10-06 08:05:00|2720.8|2720.3|2723.8|2723.3|2724.05|2723.55|2720.8|2720.3|273
1759738200000|2025-10-06 08:10:00|2724.05|2723.55|2722.8|2722.3|2725.05|2724.55|2722.17|2721.67|328
1759738500000|2025-10-06 08:15:00|2722.67|2722.17|2723.8|2723.3|2724.3|2723.8|2721.67|2721.17|175
1759738800000|2025-10-06 08:20:00|2723.55|2723.05|2726.92|2726.42|2727.05|2726.55|2722.05|2721.55|490
1759739100000|2025-10-06 08:25:00|2727.05|2726.55|2727.17|2726.67|2727.55|2727.05|2725.8|2725.3|437
1759739400000|2025-10-06 08:30:00|2727.58|2727.08|2730.21|2729.71|2730.71|2730.21|2727.46|2726.96|395
1759739700000|2025-10-06 08:35:00|2730.33|2729.83|2727.96|2727.46|2730.71|2730.21|2727.08|2726.58|399
1759740000000|2025-10-06 08:40:00|2728|2727.5|2729.25|2728.75|2729.75|2729.25|2727.5|2727|312
1759740300000|2025-10-06 08:45:00|2729.5|2729|2727.37|2726.87|2729.5|2729|2726|2725.5|344
1759740600000|2025-10-06 08:50:00|2727.39|2726.89|2729.39|2728.89|2729.39|2728.89|2727.27|2726.77|212
1759740900000|2025-10-06 08:55:00|2729.27|2728.77|2729.77|2729.27|2730.02|2729.52|2728.77|2728.27|210
1759741200000|2025-10-06 09:00:00|2729.61|2729.11|2732.11|2731.61|2732.36|2731.86|2729.23|2728.73|358
1759741500000|2025-10-06 09:05:00|2731.86|2731.36|2731.61|2731.11|2732.73|2732.23|2730.86|2730.36|358
1759741800000|2025-10-06 09:10:00|2731.63|2731.13|2731.38|2730.88|2732.63|2732.13|2730.63|2730.13|210
1759742100000|2025-10-06 09:15:00|2731.5|2731|2733|2732.5|2733.13|2732.63|2731.13|2730.63|297
1759742400000|2025-10-06 09:20:00|2733.36|2732.86|2734.74|2734.24|2735.24|2734.74|2732.61|2732.11|480
1759742700000|2025-10-06 09:25:00|2734.99|2734.49|2736.24|2735.74|2736.74|2736.24|2734.74|2734.24|327
1759743000000|2025-10-06 09:30:00|2735.99|2735.49|2737.61|2737.11|2737.61|2737.11|2735.49|2734.99|306
1759743300000|2025-10-06 09:35:00|2737.49|2736.99|2737.74|2737.24|2738.99|2738.49|2737.24|2736.74|621
1759743600000|2025-10-06 09:40:00|2737.58|2737.08|2737.33|2736.83|2738.33|2737.83|2736.95|2736.45|502
1759743900000|2025-10-06 09:45:00|2737.45|2736.95|2736.7|2736.2|2737.58|2737.08|2735.95|2735.45|287
1759744200000|2025-10-06 09:50:00|2736.85|2736.35|2735.73|2735.23|2737.23|2736.73|2735.73|2735.23|302
1759744500000|2025-10-06 09:55:00|2735.98|2735.48|2734.98|2734.48|2735.98|2735.48|2734.73|2734.23|253
1759744800000|2025-10-06 10:00:00|2734.99|2734.49|2736.49|2735.99|2736.74|2736.24|2734.99|2734.49|241
1759745100000|2025-10-06 10:05:00|2736.24|2735.74|2736.61|2736.11|2736.99|2736.49|2735.74|2735.24|270
1759745400000|2025-10-06 10:10:00|2736.51|2736.01|2736.64|2736.14|2737.39|2736.89|2736.14|2735.64|179
1759745700000|2025-10-06 10:15:00|2736.51|2736.01|2736.14|2735.64|2736.89|2736.39|2735.89|2735.39|154
1759746000000|2025-10-06 10:20:00|2736.24|2735.74|2736.24|2735.74|2736.49|2735.99|2735.74|2735.24|174
1759746300000|2025-10-06 10:25:00|2736.49|2735.99|2736.74|2736.24|2737.24|2736.74|2736.24|2735.74|333
1759746600000|2025-10-06 10:30:00|2736.61|2736.11|2737.11|2736.61|2737.61|2737.11|2736.11|2735.61|203
1759746900000|2025-10-06 10:35:00|2737.36|2736.86|2737.61|2737.11|2737.86|2737.36|2736.86|2736.36|173
1759747200000|2025-10-06 10:40:00|2737.72|2737.22|2738.22|2737.72|2738.47|2737.97|2737.72|2737.22|181
1759747500000|2025-10-06 10:45:00|2737.97|2737.47|2739.47|2738.97|2739.47|2738.97|2737.47|2736.97|295
1759747800000|2025-10-06 10:50:00|2739.5|2739|2741.37|2740.87|2741.75|2741.25|2739.25|2738.75|550
1759748100000|2025-10-06 10:55:00|2741.25|2740.75|2744.37|2743.87|2744.5|2744|2741|2740.5|479
1759748400000|2025-10-06 11:00:00|2744.39|2743.89|2745.52|2745.02|2746.52|2746.02|2742.77|2742.27|668
1759748700000|2025-10-06 11:05:00|2745.64|2745.14|2747.77|2747.27|2748.77|2748.27|2745.64|2745.14|369
1759749000000|2025-10-06 11:10:00|2747.76|2747.26|2748.13|2747.63|2748.88|2748.38|2747.38|2746.88|416
1759749300000|2025-10-06 11:15:00|2748.26|2747.76|2748.01|2747.51|2749.13|2748.63|2747.26|2746.76|456
1759749600000|2025-10-06 11:20:00|2748.2|2747.7|2747.7|2747.2|2748.57|2748.07|2747.45|2746.95|428
1759749900000|2025-10-06 11:25:00|2747.45|2746.95|2747.45|2746.95|2747.95|2747.45|2746.7|2746.2|467
1759750200000|2025-10-06 11:30:00|2747.41|2746.91|2747.66|2747.16|2747.91|2747.41|2746.78|2746.28|243
1759750500000|2025-10-06 11:35:00|2747.91|2747.41|2747.16|2746.66|2748.16|2747.66|2747.16|2746.66|228
1759750800000|2025-10-06 11:40:00|2747.11|2746.61|2747.86|2747.36|2747.86|2747.36|2746.36|2745.86|244
1759751100000|2025-10-06 11:45:00|2748.11|2747.61|2748.36|2747.86|2749.86|2749.36|2748.11|2747.61|317
1759751400000|2025-10-06 11:50:00|2748.42|2747.92|2750.17|2749.67|2750.67|2750.17|2748.17|2747.67|266
1759751700000|2025-10-06 11:55:00|2750.29|2749.79|2749.92|2749.42|2750.54|2750.04|2749.17|2748.67|247
1759752000000|2025-10-06 12:00:00|2749.91|2749.41|2751.16|2750.66|2751.16|2750.66|2748.91|2748.41|256
1759752300000|2025-10-06 12:05:00|2750.91|2750.41|2749.91|2749.41|2750.91|2750.41|2748.91|2748.41|276
1759752600000|2025-10-06 12:10:00|2749.98|2749.48|2750.48|2749.98|2751.23|2750.73|2749.48|2748.98|196
1759752900000|2025-10-06 12:15:00|2750.6|2750.1|2749.73|2749.23|2750.98|2750.48|2749.1|2748.6|199
1759753200000|2025-10-06 12:20:00|2749.85|2749.35|2750.22|2749.72|2751.1|2750.6|2749.85|2749.35|200
1759753500000|2025-10-06 12:25:00|2750.1|2749.6|2750.6|2750.1|2751.1|2750.6|2750.1|2749.6|277
1759753800000|2025-10-06 12:30:00|2750.35|2749.85|2749.35|2748.85|2750.6|2750.1|2749.1|2748.6|234
1759754100000|2025-10-06 12:35:00|2749.1|2748.6|2749.1|2748.6|2749.47|2748.97|2748.1|2747.6|263
1759754400000|2025-10-06 12:40:00|2749.39|2748.89|2748.39|2747.89|2749.39|2748.89|2748.14|2747.64|294
1759754700000|2025-10-06 12:45:00|2748.51|2748.01|2749.39|2748.89|2749.64|2749.14|2747.89|2747.39|242
1759755000000|2025-10-06 12:50:00|2749.16|2748.66|2749.78|2749.28|2749.78|2749.28|2747.91|2747.41|258
1759755300000|2025-10-06 12:55:00|2749.91|2749.41|2749.66|2749.16|2750.53|2750.03|2748.91|2748.41|249
1759755600000|2025-10-06 13:00:00|2749.76|2749.26|2750.01|2749.51|2750.51|2750.01|2748.76|2748.26|446
1759755900000|2025-10-06 13:05:00|2750.26|2749.76|2751.01|2750.51|2751.76|2751.26|2750.01|2749.51|515
1759756200000|2025-10-06 13:10:00|2750.94|2750.44|2750.44|2749.94|2751.69|2751.19|2750.44|2749.94|417
1759756500000|2025-10-06 13:15:00|2750.69|2750.19|2750.44|2749.94|2750.94|2750.44|2749.94|2749.44|342
1759756800000|2025-10-06 13:20:00|2750.22|2749.72|2750.59|2750.09|2750.97|2750.47|2750.09|2749.59|457
1759757100000|2025-10-06 13:25:00|2750.72|2750.22|2751.34|2750.84|2751.72|2751.22|2750.47|2749.97|488
1759757400000|2025-10-06 13:30:00|2751.15|2750.65|2751.03|2750.53|2752.15|2751.65|2750.53|2750.03|676
1759757700000|2025-10-06 13:35:00|2750.78|2750.28|2751.03|2750.53|2752.03|2751.53|2750.28|2749.78|667
1759758000000|2025-10-06 13:40:00|2751.19|2750.69|2749.31|2748.81|2751.44|2750.94|2748.19|2747.69|479
1759758300000|2025-10-06 13:45:00|2749.19|2748.69|2747.94|2747.44|2749.81|2749.31|2747.69|2747.19|265
1759758600000|2025-10-06 13:50:00|2748.09|2747.59|2745.84|2745.34|2748.34|2747.84|2745.34|2744.84|689
1759758900000|2025-10-06 13:55:00|2745.59|2745.09|2743.84|2743.34|2745.59|2745.09|2743.71|2743.21|4860
1759759200000|2025-10-06 14:00:00|2744.04|2743.54|2742.29|2741.79|2744.66|2744.16|2741.29|2740.79|958
1759759500000|2025-10-06 14:05:00|2741.79|2741.29|2744.79|2744.29|2745.04|2744.54|2741.79|2741.29|432
1759759800000|2025-10-06 14:10:00|2744.64|2744.14|2746.14|2745.64|2747.14|2746.64|2743.14|2742.64|648
1759760100000|2025-10-06 14:15:00|2745.89|2745.39|2744.39|2743.89|2745.89|2745.39|2744.01|2743.51|362
1759760400000|2025-10-06 14:20:00|2744.31|2743.81|2742.81|2742.31|2744.56|2744.06|2742.31|2741.81|428
1759760700000|2025-10-06 14:25:00|2743.06|2742.56|2743.18|2742.68|2745.31|2744.81|2743.06|2742.56|581
1759761000000|2025-10-06 14:30:00|2743.01|2742.51|2744.89|2744.39|2745.39|2744.89|2742.89|2742.39|359
1759761300000|2025-10-06 14:35:00|2744.64|2744.14|2744.14|2743.64|2745.14|2744.64|2744.14|2743.64|268
1759761600000|2025-10-06 14:40:00|2744.27|2743.77|2742.77|2742.27|2744.27|2743.77|2742.52|2742.02|584
1759761900000|2025-10-06 14:45:00|2742.52|2742.02|2742.52|2742.02|2742.77|2742.27|2741.14|2740.64|414
1759762200000|2025-10-06 14:50:00|2742.75|2742.25|2743.87|2743.37|2745|2744.5|2742.12|2741.62|868
1759762500000|2025-10-06 14:55:00|2743.62|2743.12|2743|2742.5|2744|2743.5|2742.75|2742.25|482
1759762800000|2025-10-06 15:00:00|2742.85|2742.35|2741.97|2741.47|2743.6|2743.1|2741.35|2740.85|423
1759763100000|2025-10-06 15:05:00|2742.1|2741.6|2741.72|2741.22|2742.35|2741.85|2741.6|2741.1|371
1759763400000|2025-10-06 15:10:00|2741.55|2741.05|2741.93|2741.43|2742.55|2742.05|2741.43|2740.93|399
1759763700000|2025-10-06 15:15:00|2742.05|2741.55|2743.18|2742.68|2743.68|2743.18|2741.93|2741.43|688
1759764000000|2025-10-06 15:20:00|2742.98|2742.48|2743.73|2742.23|2743.73|2743.23|2742.6|2742.1|1017
1759764300000|2025-10-06 15:25:00|2743.38|2741.88|2743.34|2741.84|2743.73|2742.23|2741.93|2740.43|449
1759764600000|2025-10-06 15:30:00|2742.99|2741.49|2743.05|2741.65|2743.18|2741.78|2741.3|2739.9|372
1759764900000|2025-10-06 15:35:00|2743.18|2741.78|2741.55|2740.15|2743.18|2741.78|2740.68|2739.28|81
1759765200000|2025-10-06 15:40:00|2741.3|2739.9|2741.43|2740.03|2741.55|2740.15|2741.05|2739.65|58
1759765500000|2025-10-06 15:45:00|2741.55|2740.15|2741.8|2740.4|2742.55|2741.15|2741.3|2739.9|74
1759765800000|2025-10-06 15:50:00|2741.93|2740.53|2741.8|2740.4|2742.05|2740.65|2741.3|2739.9|13
1759766100000|2025-10-06 15:55:00|2741.93|2740.53|2743.08|2741.58|2743.08|2741.58|2741.93|2740.53|3
1759766400000|2025-10-06 16:00:00|2743.43|2741.93|2742.41|2740.91|2743.44|2741.94|2742.36|2740.86|0
1759766700000|2025-10-06 16:05:00|2742.4|2740.9|2742.4|2740.9|2743.11|2741.61|2742.4|2740.9|0
1759767000000|2025-10-06 16:10:00|2742.39|2740.89|2742.73|2741.23|2743.1|2741.6|2742.02|2740.52|0
1759767300000|2025-10-06 16:15:00|2742.74|2741.24|2743.8|2742.3|2744.16|2742.66|2742.37|2740.87|0
1759767600000|2025-10-06 16:20:00|2743.45|2741.95|2744.17|2742.67|2744.53|2743.03|2743.44|2741.94|0
1759767900000|2025-10-06 16:25:00|2744.35|2742.85|2744.55|2743.05|2744.55|2743.05|2744.16|2742.66|0
1759768200000|2025-10-06 16:30:00|2744.2|2742.7|2743.82|2742.32|2744.2|2742.7|2743.82|2742.32|0
1759768500000|2025-10-06 16:35:00|2743.81|2742.31|2743.47|2741.97|2743.83|2742.33|2743.46|2741.96|0
1759768800000|2025-10-06 16:40:00|2743.46|2741.96|2743.83|2742.33|2743.84|2742.34|2743.46|2741.96|0
1759769100000|2025-10-06 16:45:00|2743.48|2741.98|2743.47|2741.97|2743.86|2742.36|2743.47|2741.97|0
1759769400000|2025-10-06 16:50:00|2743.46|2741.96|2743.84|2742.34|2744.2|2742.7|2743.46|2741.96|0
1759769700000|2025-10-06 16:55:00|2743.85|2742.35|2743.85|2742.35|2743.85|2742.35|2743.48|2741.98|0
1759770000000|2025-10-06 17:00:00|2743.84|2742.34|2743.84|2742.34|2743.85|2742.35|2743.48|2741.98|0
1759770300000|2025-10-06 17:05:00|2743.49|2741.99|2743.48|2741.98|2743.84|2742.34|2743.48|2741.98|0
1759770600000|2025-10-06 17:10:00|2743.47|2741.97|2743.98|2742.48|2743.99|2742.49|2743.26|2741.76|0
1759770900000|2025-10-06 17:15:00|2743.99|2742.49|2743.64|2742.14|2743.99|2742.49|2743.28|2741.78|0
1759771200000|2025-10-06 17:20:00|2743.28|2741.78|2745.08|2743.58|2745.08|2743.58|2743.28|2741.78|0
1759771500000|2025-10-06 17:25:00|2745.09|2743.59|2745.07|2743.57|2745.43|2743.93|2745.06|2743.56|0
1759771800000|2025-10-06 17:30:00|2745.08|2743.58|2745.07|2743.57|2745.43|2743.93|2744.71|2743.21|0
1759772100000|2025-10-06 17:35:00|2745.06|2743.56|2744.72|2743.22|2745.06|2743.56|2744.35|2742.85|0
1759772400000|2025-10-06 17:40:00|2744.71|2743.21|2743.99|2742.49|2744.72|2743.22|2743.99|2742.49|0
1759772700000|2025-10-06 17:45:00|2744|2742.5|2744.72|2743.22|2744.72|2743.22|2743.99|2742.49|0
1759773000000|2025-10-06 17:50:00|2744.71|2743.21|2744.72|2743.22|2744.73|2743.23|2744.36|2742.86|0
1759773300000|2025-10-06 17:55:00|2744.73|2743.23|2744.73|2743.23|2745.09|2743.59|2744.72|2743.22|0
1759773600000|2025-10-06 18:00:00|2744.37|2742.87|2744.74|2743.24|2744.75|2743.25|2744.01|2742.51|0
1759773900000|2025-10-06 18:05:00|2744.73|2743.23|2744.72|2743.22|2744.74|2743.24|2744.38|2742.88|0
1759774200000|2025-10-06 18:10:00|2744.37|2742.87|2744.02|2742.52|2744.74|2743.24|2744.01|2742.51|0
1759774500000|2025-10-06 18:15:00|2744.01|2742.51|2742.61|2741.11|2744.02|2742.52|2742.26|2740.76|0
1759774800000|2025-10-06 18:20:00|2742.6|2741.1|2742.97|2741.47|2742.97|2741.47|2742.6|2741.1|0
1759775100000|2025-10-06 18:25:00|2742.61|2741.11|2742.61|2741.11|2742.98|2741.48|2742.61|2741.11|0
1759775400000|2025-10-06 18:30:00|2742.62|2741.12|2742.98|2741.48|2742.99|2741.49|2742.61|2741.11|0
1759775700000|2025-10-06 18:35:00|2742.62|2741.12|2741.95|2740.45|2742.98|2741.48|2741.92|2740.42|0
1759776000000|2025-10-06 18:40:00|2741.94|2740.44|2742.3|2740.8|2742.3|2740.8|2741.94|2740.44|0
1759776300000|2025-10-06 18:45:00|2741.94|2740.44|2741.95|2740.45|2742.31|2740.81|2741.94|2740.44|0
1759776600000|2025-10-06 18:50:00|2741.6|2740.1|2742.31|2740.81|2742.31|2740.81|2741.59|2740.09|0
1759776900000|2025-10-06 18:55:00|2742.3|2740.8|2742.29|2740.79|2742.31|2740.81|2741.93|2740.43|0
1759777200000|2025-10-06 19:00:00|2741.94|2740.44|2741.58|2740.08|2741.95|2740.45|2741.57|2740.07|0
1759777500000|2025-10-06 19:05:00|2741.94|2740.44|2742.31|2740.81|2742.31|2740.81|2741.93|2740.43|0
1759777800000|2025-10-06 19:10:00|2741.96|2740.46|2741.61|2740.11|2742.32|2740.82|2741.61|2740.11|0
1759778100000|2025-10-06 19:15:00|2741.6|2740.1|2741.22|2739.72|2741.61|2740.11|2740.86|2739.36|0
1759778400000|2025-10-06 19:20:00|2741.21|2739.71|2741.56|2740.06|2741.56|2740.06|2741.2|2739.7|0
1759778700000|2025-10-06 19:25:00|2741.57|2740.07|2741.91|2740.41|2742.28|2740.78|2741.56|2740.06|0
1759779000000|2025-10-06 19:30:00|2741.9|2740.4|2741.92|2740.42|2741.92|2740.42|2741.55|2740.05|0
1759779300000|2025-10-06 19:35:00|2741.91|2740.41|2742.98|2741.48|2742.98|2741.48|2741.91|2740.41|0
1759779600000|2025-10-06 19:40:00|2742.81|2741.31|2742.62|2741.12|2742.81|2741.31|2742.26|2740.76|0
1759779900000|2025-10-06 19:45:00|2742.63|2741.13|2742.98|2741.48|2743.33|2741.83|2742.26|2740.76|0
1759780200000|2025-10-06 19:50:00|2743.33|2741.83|2741.93|2740.43|2743.34|2741.84|2741.92|2740.42|0
1759780500000|2025-10-06 19:55:00|2742.28|2740.78|2741.9|2740.4|2742.64|2741.14|2741.57|2740.07|0
1759780800000|2025-10-06 20:00:00|2742.01|2740.51|2742.34|2740.84|2742.59|2741.09|2741.69|2740.19|0
1759781100000|2025-10-06 20:05:00|2742.33|2740.83|2742.01|2740.51|2742.45|2740.95|2742.01|2740.51|0
1759781400000|2025-10-06 20:10:00|2742.08|2740.58|2742.15|2740.65|2742.19|2740.69|2741.76|2740.26|0
1759781700000|2025-10-06 20:15:00|2742.08|2740.58|2742.37|2740.87|2742.37|2740.87|2741.94|2740.44|0
1759782000000|2025-10-06 20:20:00|2742.34|2740.84|2742.19|2740.69|2742.41|2740.91|2742.12|2740.62|0
1759782300000|2025-10-06 20:25:00|2742.26|2740.76|2742.38|2740.88|2742.42|2740.92|2742.12|2740.62|0
1759782600000|2025-10-06 20:30:00|2742.31|2740.81|2742.42|2740.92|2742.67|2741.17|2742.31|2740.81|0
1759782900000|2025-10-06 20:35:00|2742.38|2740.88|2742.56|2741.06|2742.64|2741.14|2742.35|2740.85|0
1759783200000|2025-10-06 20:40:00|2742.57|2741.07|2742.53|2741.03|2742.89|2741.39|2742.45|2740.95|0
1759783500000|2025-10-06 20:45:00|2742.45|2740.95|2742.67|2741.17|2742.71|2741.21|2742.38|2740.88|0
1759783800000|2025-10-06 20:50:00|2742.6|2741.1|2742.71|2741.21|2742.75|2741.25|2742.56|2741.06|0
1759784100000|2025-10-06 20:55:00|2742.64|2741.14|2742.56|2741.06|2742.85|2741.35|2742.2|2740.7|0
1759784400000|2025-10-06 21:00:00|2742.53|2741.03|2742.53|2741.03|2742.6|2741.1|2742.49|2740.99|0
1759784700000|2025-10-06 21:05:00|2742.49|2740.99|2742.38|2740.88|2742.53|2741.03|2742.35|2740.85|0
1759785000000|2025-10-06 21:10:00|2742.42|2740.92|2742.49|2740.99|2742.49|2740.99|2742.24|2740.74|0
1759785300000|2025-10-06 21:15:00|2742.52|2741.02|2742.63|2741.13|2742.63|2741.13|2742.52|2741.02|0
1759785600000|2025-10-06 21:20:00|2742.74|2741.24|2742.63|2741.13|2742.74|2741.24|2742.52|2741.02|0
1759786200000|2025-10-06 21:30:00|2742.56|2741.06|2742.63|2741.13|2742.63|2741.13|2742.56|2741.06|0
1759786500000|2025-10-06 21:35:00|2742.56|2741.06|2742.6|2741.1|2742.6|2741.1|2742.56|2741.06|0
1759786800000|2025-10-06 21:40:00|2742.67|2741.17|2742.56|2741.06|2742.7|2741.2|2742.56|2741.06|0
1759787100000|2025-10-06 21:45:00|2742.6|2741.1|2742.45|2740.95|2742.74|2741.24|2742.45|2740.95|0
1759787400000|2025-10-06 21:50:00|2742.41|2740.91|2742.45|2740.95|2742.45|2740.95|2742.41|2740.91|0
1759787700000|2025-10-06 21:55:00|2742.49|2740.99|2742.49|2740.99|2742.67|2741.17|2742.49|2740.99|0
1759788000000|2025-10-06 22:00:00|2742.67|2741.17|2742.59|2741.09|2743.25|2741.75|2742.49|2740.99|0
1759788300000|2025-10-06 22:05:00|2742.49|2740.99|2742.99|2741.49|2742.99|2741.49|2742.45|2740.95|0
1759788600000|2025-10-06 22:10:00|2743|2741.5|2742.7|2741.2|2743.25|2741.75|2742.6|2741.1|0
1759788900000|2025-10-06 22:15:00|2742.71|2741.21|2742.81|2741.31|2742.85|2741.35|2742.7|2741.2|0
1759789200000|2025-10-06 22:20:00|2742.78|2741.28|2743.07|2741.57|2743.21|2741.71|2742.74|2741.24|0
1759789500000|2025-10-06 22:25:00|2743.1|2741.6|2742.56|2741.06|2743.14|2741.64|2742.52|2741.02|0
1759789800000|2025-10-06 22:30:00|2742.52|2741.02|2742.34|2740.84|2742.6|2741.1|2742.2|2740.7|0
1759790100000|2025-10-06 22:35:00|2742.31|2740.81|2741.69|2740.19|2742.31|2740.81|2741.58|2740.08|0
1759790400000|2025-10-06 22:40:00|2741.62|2740.12|2740.96|2739.46|2741.72|2740.22|2740.56|2739.06|0
1759790700000|2025-10-06 22:45:00|2740.93|2739.43|2741.14|2739.64|2741.25|2739.75|2740.67|2739.17|0
1759791000000|2025-10-06 22:50:00|2741.11|2739.61|2740.53|2739.03|2741.29|2739.79|2740.38|2738.88|0
1759791300000|2025-10-06 22:55:00|2740.49|2738.99|2739.57|2738.07|2740.49|2738.99|2739.25|2737.75|0
1759791600000|2025-10-06 23:00:00|2739.54|2738.04|2739.21|2737.71|2739.79|2738.29|2739.17|2737.67|0
1759791900000|2025-10-06 23:05:00|2739.17|2737.67|2739.35|2737.85|2739.5|2738|2738.81|2737.31|0
1759792200000|2025-10-06 23:10:00|2739.36|2737.86|2739.46|2737.96|2739.72|2738.22|2739.28|2737.78|0
1759792500000|2025-10-06 23:15:00|2739.43|2737.93|2739.79|2738.29|2739.79|2738.29|2739.32|2737.82|0
1759792800000|2025-10-06 23:20:00|2739.75|2738.25|2740.12|2738.62|2740.3|2738.8|2739.5|2738|0
1759793100000|2025-10-06 23:25:00|2740.08|2738.58|2739.75|2738.25|2740.19|2738.69|2739.75|2738.25|0
1759793400000|2025-10-06 23:30:00|2739.76|2738.26|2739.68|2738.18|2739.86|2738.36|2739.43|2737.93|0
1759793700000|2025-10-06 23:35:00|2739.72|2738.22|2740.15|2738.65|2740.26|2738.76|2739.57|2738.07|0
1759794000000|2025-10-06 23:40:00|2740.16|2738.66|2740.19|2738.69|2740.33|2738.83|2740.04|2738.54|0
1759794300000|2025-10-06 23:45:00|2740.15|2738.65|2740.05|2738.55|2740.26|2738.76|2739.75|2738.25|0
1759794600000|2025-10-06 23:50:00|2740.08|2738.58|2739.79|2738.29|2740.19|2738.69|2739.79|2738.29|0
1759794900000|2025-10-06 23:55:00|2739.75|2738.25|2739.5|2738|2739.79|2738.29|2739.35|2737.85|0
1759795200000|2025-10-07 00:00:00|2739.46|2737.96|2739.08|2737.58|2739.86|2738.36|2738.82|2737.32|0
1759795500000|2025-10-07 00:05:00|2739.11|2737.61|2738.89|2737.39|2739.18|2737.68|2738.75|2737.25|0
1759795800000|2025-10-07 00:10:00|2738.97|2737.47|2738.82|2737.32|2738.97|2737.47|2738.31|2736.81|0
1759796100000|2025-10-07 00:15:00|2738.78|2737.28|2740.91|2739.41|2741.26|2739.76|2738.78|2737.28|0
1759796400000|2025-10-07 00:20:00|2740.92|2739.42|2740.91|2739.41|2741.27|2739.77|2740.56|2739.06|0
1759796700000|2025-10-07 00:25:00|2741.09|2739.59|2740.9|2739.4|2741.27|2739.77|2740.9|2739.4|0
1759797000000|2025-10-07 00:30:00|2740.91|2739.41|2740.54|2739.04|2741.27|2739.77|2740.19|2738.69|0
1759797300000|2025-10-07 00:35:00|2740.72|2739.22|2741.25|2739.75|2741.61|2740.11|2740.54|2739.04|0
1759797600000|2025-10-07 00:40:00|2741.43|2739.93|2741.96|2740.46|2742.67|2741.17|2741.43|2739.93|0
1759797900000|2025-10-07 00:45:00|2742.14|2740.64|2741.6|2740.1|2742.14|2740.64|2741.24|2739.74|0
1759798200000|2025-10-07 00:50:00|2741.59|2740.09|2742.31|2740.81|2742.31|2740.81|2741.24|2739.74|0
1759798500000|2025-10-07 00:55:00|2742.32|2740.82|2741.61|2740.11|2742.67|2741.17|2741.6|2740.1|0
1759798800000|2025-10-07 01:00:00|2741.96|2740.46|2741.07|2739.57|2741.96|2740.46|2740.9|2739.4|0
1759799100000|2025-10-07 01:05:00|2740.9|2739.4|2741.96|2740.46|2742.49|2740.99|2740.89|2739.39|0
1759799400000|2025-10-07 01:10:00|2742.32|2740.82|2742.14|2740.64|2742.32|2740.82|2741.95|2740.45|0
1759799700000|2025-10-07 01:15:00|2742.31|2740.81|2741.95|2740.45|2742.32|2740.82|2741.59|2740.09|0
1759800000000|2025-10-07 01:20:00|2742.13|2740.63|2742.84|2741.34|2743.01|2741.51|2741.94|2740.44|0
1759800300000|2025-10-07 01:25:00|2743.02|2741.52|2743.03|2741.53|2743.38|2741.88|2742.66|2741.16|0
1759800600000|2025-10-07 01:30:00|2743.02|2741.52|2742.67|2741.17|2743.03|2741.53|2742.67|2741.17|0
1759800900000|2025-10-07 01:35:00|2742.32|2740.82|2741.96|2740.46|2742.32|2740.82|2741.61|2740.11|0
1759801200000|2025-10-07 01:40:00|2741.61|2740.11|2741.61|2740.11|2741.97|2740.47|2741.26|2739.76|0
1759801500000|2025-10-07 01:45:00|2741.62|2740.12|2741.79|2740.29|2741.97|2740.47|2741.61|2740.11|0
1759801800000|2025-10-07 01:50:00|2741.97|2740.47|2742.32|2740.82|2742.68|2741.18|2741.61|2740.11|0
1759802100000|2025-10-07 01:55:00|2742.33|2740.83|2742.51|2741.01|2742.69|2741.19|2742.32|2740.82|0
1759802400000|2025-10-07 02:00:00|2742.33|2740.83|2741.63|2740.13|2742.69|2741.19|2741.63|2740.13|0
1759802700000|2025-10-07 02:05:00|2741.98|2740.48|2741.98|2740.48|2742.34|2740.84|2741.63|2740.13|0
1759803000000|2025-10-07 02:10:00|2741.99|2740.49|2741.99|2740.49|2741.99|2740.49|2741.63|2740.13|0
1759803300000|2025-10-07 02:15:00|2741.98|2740.48|2741.8|2740.3|2741.99|2740.49|2741.63|2740.13|0
1759803600000|2025-10-07 02:20:00|2741.62|2740.12|2741.44|2739.94|2741.97|2740.47|2741.26|2739.76|0
1759803900000|2025-10-07 02:25:00|2741.62|2740.12|2741.62|2740.12|2741.8|2740.3|2741.26|2739.76|0
1759804200000|2025-10-07 02:30:00|2741.8|2740.3|2741.62|2740.12|2741.8|2740.3|2741.62|2740.12|0
1759804500000|2025-10-07 02:35:00|2741.63|2740.13|2741.8|2740.3|2741.98|2740.48|2741.62|2740.12|0
1759804800000|2025-10-07 02:40:00|2741.98|2740.48|2741.62|2740.12|2741.98|2740.48|2741.62|2740.12|0
1759805100000|2025-10-07 02:45:00|2741.45|2739.95|2741.45|2739.95|2741.45|2739.95|2741.44|2739.94|0
1759805400000|2025-10-07 02:50:00|2741.62|2740.12|2741.27|2739.77|2741.62|2740.12|2741.27|2739.77|0
1759805700000|2025-10-07 02:55:00|2740.92|2739.42|2740.92|2739.42|2741.28|2739.78|2740.92|2739.42|0
1759806000000|2025-10-07 03:00:00|2740.93|2739.43|2740.92|2739.42|2740.93|2739.43|2740.92|2739.42|0
1759806300000|2025-10-07 03:05:00|2740.91|2739.41|2740.56|2739.06|2740.92|2739.42|2740.56|2739.06|0
1759806600000|2025-10-07 03:10:00|2740.57|2739.07|2741.28|2739.78|2741.28|2739.78|2740.56|2739.06|0
1759806900000|2025-10-07 03:15:00|2741.29|2739.79|2741.47|2739.97|2741.65|2740.15|2741.29|2739.79|0
1759807200000|2025-10-07 03:20:00|2741.29|2739.79|2741.3|2739.8|2741.65|2740.15|2741.29|2739.79|0
1759807500000|2025-10-07 03:25:00|2741.47|2739.97|2741.29|2739.79|2741.47|2739.97|2741.29|2739.79|0
1759807800000|2025-10-07 03:30:00|2741.3|2739.8|2740.57|2739.07|2741.3|2739.8|2740.57|2739.07|0
1759808100000|2025-10-07 03:35:00|2740.58|2739.08|2740.93|2739.43|2740.94|2739.44|2740.57|2739.07|0
1759808400000|2025-10-07 03:40:00|2740.94|2739.44|2741.47|2739.97|2741.65|2740.15|2740.94|2739.44|0
1759808700000|2025-10-07 03:45:00|2741.65|2740.15|2741.29|2739.79|2741.65|2740.15|2741.29|2739.79|0
1759809000000|2025-10-07 03:50:00|2741.3|2739.8|2741.3|2739.8|2741.48|2739.98|2741.29|2739.79|0
1759809300000|2025-10-07 03:55:00|2741.47|2739.97|2741.29|2739.79|2741.48|2739.98|2740.94|2739.44|0
1759809600000|2025-10-07 04:00:00|2740.94|2739.44|2741.3|2739.8|2741.3|2739.8|2740.94|2739.44|0
1759809900000|2025-10-07 04:05:00|2741.65|2740.15|2741.66|2740.16|2741.66|2740.16|2741.3|2739.8|0
1759810200000|2025-10-07 04:10:00|2741.67|2740.17|2742.03|2740.53|2742.03|2740.53|2741.67|2740.17|0
1759810500000|2025-10-07 04:15:00|2742.02|2740.52|2741.67|2740.17|2742.02|2740.52|2741.66|2740.16|0
1759810800000|2025-10-07 04:20:00|2742.02|2740.52|2742.02|2740.52|2742.03|2740.53|2742.02|2740.52|0
1759811100000|2025-10-07 04:25:00|2742.03|2740.53|2742.03|2740.53|2742.03|2740.53|2742.03|2740.53|0
1759811400000|2025-10-07 04:30:00|2742.04|2740.54|2742.03|2740.53|2742.39|2740.89|2742.03|2740.53|0
1759811700000|2025-10-07 04:35:00|2741.67|2740.17|2741.32|2739.82|2741.68|2740.18|2741.31|2739.81|0
1759812000000|2025-10-07 04:40:00|2741.49|2739.99|2740.96|2739.46|2741.49|2739.99|2740.96|2739.46|0
1759812300000|2025-10-07 04:45:00|2740.95|2739.45|2741.31|2739.81|2741.32|2739.82|2740.95|2739.45|0
1759812600000|2025-10-07 04:50:00|2741.32|2739.82|2741.68|2740.18|2741.68|2740.18|2741.31|2739.81|0
1759812900000|2025-10-07 04:55:00|2741.32|2739.82|2740.97|2739.47|2741.33|2739.83|2740.97|2739.47|0
1759813200000|2025-10-07 05:00:00|2740.79|2739.29|2739.55|2738.05|2740.8|2739.3|2739.55|2738.05|0
1759813500000|2025-10-07 05:05:00|2739.54|2738.04|2739.9|2738.4|2740.43|2738.93|2739.18|2737.68|0
1759813800000|2025-10-07 05:10:00|2739.91|2738.41|2740.26|2738.76|2740.26|2738.76|2739.9|2738.4|0
1759814100000|2025-10-07 05:15:00|2739.9|2738.4|2739.9|2738.4|2740.26|2738.76|2739.55|2738.05|0
1759814400000|2025-10-07 05:20:00|2740.08|2738.58|2740.26|2738.76|2740.26|2738.76|2739.9|2738.4|0
1759814700000|2025-10-07 05:25:00|2740.44|2738.94|2740.6|2739.1|2740.96|2739.46|2740.26|2738.76|0
1759815000000|2025-10-07 05:30:00|2740.95|2739.45|2740.62|2739.12|2741.3|2739.8|2740.62|2739.12|0
1759815300000|2025-10-07 05:35:00|2740.97|2739.47|2740.97|2739.47|2740.98|2739.48|2740.97|2739.47|0
1759815600000|2025-10-07 05:40:00|2741.33|2739.83|2742.04|2740.54|2742.04|2740.54|2741.32|2739.82|0
1759815900000|2025-10-07 05:45:00|2741.68|2740.18|2740.95|2739.45|2742.04|2740.54|2740.95|2739.45|0
1759816200000|2025-10-07 05:50:00|2740.96|2739.46|2739.92|2738.42|2740.96|2739.46|2739.92|2738.42|0
1759816500000|2025-10-07 05:55:00|2740.09|2738.59|2739.91|2738.41|2740.62|2739.12|2739.91|2738.41|0
1759816800000|2025-10-07 06:00:00|2739.56|2738.06|2740.99|2739.49|2741.34|2739.84|2738.85|2737.35|0
1759817100000|2025-10-07 06:05:00|2741.34|2739.84|2740.31|2738.81|2741.7|2740.2|2739.93|2738.43|0
1759817400000|2025-10-07 06:10:00|2739.96|2738.46|2739.95|2738.45|2740.84|2739.34|2739.95|2738.45|0
1759817700000|2025-10-07 06:15:00|2740.13|2738.63|2739.96|2738.46|2740.31|2738.81|2739.6|2738.1|0
1759818000000|2025-10-07 06:20:00|2740.31|2738.81|2738.9|2737.4|2740.32|2738.82|2738.54|2737.04|0
1759818300000|2025-10-07 06:25:00|2738.88|2737.38|2737.82|2736.32|2738.88|2737.38|2737.45|2735.95|0
1759818600000|2025-10-07 06:30:00|2737.47|2735.97|2737.07|2735.67|2737.47|2735.97|2735.07|2733.67|25
1759818900000|2025-10-07 06:35:00|2736.94|2735.54|2736.44|2735.04|2736.94|2735.54|2736.44|2735.04|0
1759819200000|2025-10-07 06:40:00|2735.82|2734.42|2736.19|2734.79|2737.07|2735.67|2735.82|2734.42|10
1759819500000|2025-10-07 06:45:00|2736.32|2734.92|2736.82|2735.42|2736.94|2735.54|2736.32|2734.92|0
1759819800000|2025-10-07 06:50:00|2737.19|2735.79|2737.44|2736.04|2737.44|2736.04|2736.82|2735.42|7
1759820100000|2025-10-07 06:55:00|2737.49|2735.99|2737.71|2736.21|2738.07|2736.57|2737.13|2735.63|0
1759820400000|2025-10-07 07:00:00|2738.06|2736.56|2735.74|2735.24|2740.49|2739.99|2731.37|2730.87|4364
1759820700000|2025-10-07 07:05:00|2735.62|2735.12|2733.62|2733.12|2736.62|2736.12|2732.12|2731.62|917
1759821000000|2025-10-07 07:10:00|2733.74|2733.24|2734.12|2733.62|2736.24|2735.74|2732.49|2731.99|1058
1759821300000|2025-10-07 07:15:00|2734.37|2733.87|2732.24|2731.74|2734.37|2733.87|2731.62|2731.12|723
1759821600000|2025-10-07 07:20:00|2732.12|2731.62|2728.37|2727.87|2732.12|2731.62|2728.12|2727.62|828
1759821900000|2025-10-07 07:25:00|2728.12|2727.62|2725.37|2724.87|2728.87|2728.37|2725.37|2724.87|860
1759822200000|2025-10-07 07:30:00|2725.62|2725.12|2727.37|2726.87|2727.87|2727.37|2725.12|2724.62|807
1759822500000|2025-10-07 07:35:00|2727.24|2726.74|2725.37|2724.87|2728.62|2728.12|2724.99|2724.49|567
1759822800000|2025-10-07 07:40:00|2725.78|2725.28|2729.03|2728.53|2729.28|2728.78|2725.53|2725.03|524
1759823100000|2025-10-07 07:45:00|2728.78|2728.28|2727.03|2726.53|2728.78|2728.28|2725.78|2725.28|498
1759823400000|2025-10-07 07:50:00|2727.22|2726.72|2726.34|2725.84|2728.72|2728.22|2725.72|2725.22|516
1759823700000|2025-10-07 07:55:00|2726.47|2725.97|2725.59|2725.09|2728.22|2727.72|2725.34|2724.84|405
1759824000000|2025-10-07 08:00:00|2725.64|2725.14|2725.27|2724.77|2727.02|2726.52|2725.02|2724.52|753
1759824300000|2025-10-07 08:05:00|2725.52|2725.02|2726.14|2725.64|2727.52|2727.02|2724.52|2724.02|649
1759824600000|2025-10-07 08:10:00|2725.89|2725.39|2725.27|2724.77|2726.02|2725.52|2724.89|2724.39|351
1759824900000|2025-10-07 08:15:00|2725.52|2725.02|2726.52|2726.02|2727.27|2726.77|2725.02|2724.52|270
1759825200000|2025-10-07 08:20:00|2726.57|2726.07|2723.69|2723.19|2726.57|2726.07|2723.57|2723.07|414
1759825500000|2025-10-07 08:25:00|2723.57|2723.07|2722.07|2721.57|2723.82|2723.32|2721.94|2721.44|465
1759825800000|2025-10-07 08:30:00|2722.09|2721.59|2722.34|2721.84|2723.09|2722.59|2721.09|2720.59|426
1759826100000|2025-10-07 08:35:00|2722.21|2721.71|2723.59|2723.09|2724.34|2723.84|2721.84|2721.34|305
1759826400000|2025-10-07 08:40:00|2723.6|2723.1|2724.6|2724.1|2725.1|2724.6|2722.6|2722.1|311
1759826700000|2025-10-07 08:45:00|2724.47|2723.97|2725.35|2724.85|2726.85|2726.35|2724.35|2723.85|475
1759827000000|2025-10-07 08:50:00|2725.52|2725.02|2727.52|2727.02|2728.02|2727.52|2725.39|2724.89|382
1759827300000|2025-10-07 08:55:00|2727.77|2727.27|2727.89|2727.39|2728.52|2728.02|2727.02|2726.52|315
1759827600000|2025-10-07 09:00:00|2727.84|2727.34|2729.72|2729.22|2729.97|2729.47|2727.84|2727.34|694
1759827900000|2025-10-07 09:05:00|2729.59|2729.09|2728.72|2728.22|2729.59|2729.09|2727.72|2727.22|424
1759828200000|2025-10-07 09:10:00|2728.53|2728.03|2729.78|2729.28|2730.78|2730.28|2728.53|2728.03|363
1759828500000|2025-10-07 09:15:00|2729.65|2729.15|2729.28|2728.78|2730.03|2729.53|2729.03|2728.53|193
1759828800000|2025-10-07 09:20:00|2729.21|2728.71|2729.21|2728.71|2729.96|2729.46|2729.08|2728.58|187
1759829100000|2025-10-07 09:25:00|2729.46|2728.96|2731.21|2730.71|2731.46|2730.96|2728.96|2728.46|291
1759829400000|2025-10-07 09:30:00|2731.08|2730.58|2731.58|2731.08|2732.33|2731.83|2731.08|2730.58|403
1759829700000|2025-10-07 09:35:00|2731.83|2731.33|2732.08|2731.58|2732.58|2732.08|2731.33|2730.83|247
1759830000000|2025-10-07 09:40:00|2732.21|2731.71|2730.96|2730.46|2732.58|2732.08|2730.96|2730.46|165
1759830300000|2025-10-07 09:45:00|2730.71|2730.21|2731.21|2730.71|2731.71|2731.21|2730.21|2729.71|186
1759830600000|2025-10-07 09:50:00|2731.26|2730.76|2731.13|2730.63|2732.51|2732.01|2731.13|2730.63|228
1759830900000|2025-10-07 09:55:00|2731.26|2730.76|2732.76|2732.26|2733.01|2732.51|2731.13|2730.63|152
1759831200000|2025-10-07 10:00:00|2732.54|2732.04|2732.29|2731.79|2733.54|2733.04|2732.04|2731.54|323
1759831500000|2025-10-07 10:05:00|2732.04|2731.54|2732.04|2731.54|2733.16|2732.66|2731.16|2730.66|406
1759831800000|2025-10-07 10:10:00|2732.17|2731.67|2731.67|2731.17|2732.92|2732.42|2731.54|2731.04|169
1759832100000|2025-10-07 10:15:00|2731.54|2731.04|2732.42|2731.92|2732.92|2732.42|2731.54|2731.04|228
1759832400000|2025-10-07 10:20:00|2732.7|2732.2|2733.2|2732.7|2733.45|2732.95|2732.2|2731.7|137
1759832700000|2025-10-07 10:25:00|2733.32|2732.82|2733.95|2733.45|2734.2|2733.7|2732.7|2732.2|254
1759833000000|2025-10-07 10:30:00|2733.9|2733.4|2734.52|2734.02|2734.65|2734.15|2733.4|2732.9|158
1759833300000|2025-10-07 10:35:00|2734.65|2734.15|2734.4|2733.9|2734.77|2734.27|2733.65|2733.15|159
1759833600000|2025-10-07 10:40:00|2734.46|2733.96|2732.71|2732.21|2734.46|2733.96|2732.71|2732.21|188
1759833900000|2025-10-07 10:45:00|2732.46|2731.96|2731.96|2731.46|2733.21|2732.71|2731.58|2731.08|171
1759834200000|2025-10-07 10:50:00|2732.06|2731.56|2736.06|2735.56|2736.31|2735.81|2732.06|2731.56|387
1759834500000|2025-10-07 10:55:00|2736.18|2735.68|2734.31|2733.81|2736.31|2735.81|2734.18|2733.68|232
1759834800000|2025-10-07 11:00:00|2734.2|2733.7|2734.7|2734.2|2734.95|2734.45|2733.32|2732.82|157
1759835100000|2025-10-07 11:05:00|2734.57|2734.07|2734.2|2733.7|2735.45|2734.95|2734.07|2733.57|92
1759835400000|2025-10-07 11:10:00|2734.18|2733.68|2735.18|2734.68|2735.43|2734.93|2733.68|2733.18|139
1759835700000|2025-10-07 11:15:00|2735.05|2734.55|2732.18|2731.68|2735.05|2734.55|2732.18|2731.68|198
1759836000000|2025-10-07 11:20:00|2732.22|2731.72|2731.47|2730.97|2732.84|2732.34|2731.22|2730.72|212
1759836300000|2025-10-07 11:25:00|2731.59|2731.09|2732.72|2732.22|2732.97|2732.47|2731.59|2731.09|137
1759836600000|2025-10-07 11:30:00|2732.78|2732.28|2733.53|2733.03|2733.78|2733.28|2732.28|2731.78|203
1759836900000|2025-10-07 11:35:00|2733.15|2732.65|2732.4|2731.9|2734.03|2733.53|2732.28|2731.78|134
1759837200000|2025-10-07 11:40:00|2732.08|2731.58|2731.46|2730.96|2732.71|2732.21|2731.46|2730.96|82
1759837500000|2025-10-07 11:45:00|2731.33|2730.83|2731.21|2730.71|2731.46|2730.96|2730.46|2729.96|127
1759837800000|2025-10-07 11:50:00|2731.3|2730.8|2731.05|2730.55|2731.8|2731.3|2730.8|2730.3|319
1759838100000|2025-10-07 11:55:00|2730.8|2730.3|2730.92|2730.42|2731.8|2731.3|2730.55|2730.05|150
1759838400000|2025-10-07 12:00:00|2730.61|2730.11|2729.74|2729.24|2730.74|2730.24|2729.24|2728.74|424
1759838700000|2025-10-07 12:05:00|2729.61|2729.11|2727.74|2727.24|2729.74|2729.24|2727.74|2727.24|342
1759839000000|2025-10-07 12:10:00|2727.72|2727.22|2728.97|2728.47|2729.22|2728.72|2727.72|2727.22|294
1759839300000|2025-10-07 12:15:00|2728.72|2728.22|2729.97|2729.47|2730.22|2729.72|2728.72|2728.22|197
1759839600000|2025-10-07 12:20:00|2729.93|2729.43|2730.68|2730.18|2731.18|2730.68|2729.68|2729.18|412
1759839900000|2025-10-07 12:25:00|2730.55|2730.05|2729.68|2729.18|2730.55|2730.05|2728.93|2728.43|218
1759840200000|2025-10-07 12:30:00|2730|2729.5|2731.5|2731|2732|2731.5|2729.5|2729|189
1759840500000|2025-10-07 12:35:00|2731.62|2731.12|2731|2730.5|2732.25|2731.75|2731|2730.5|175
1759840800000|2025-10-07 12:40:00|2730.78|2730.28|2731.03|2730.53|2731.53|2731.03|2730.28|2729.78|130
1759841100000|2025-10-07 12:45:00|2730.78|2730.28|2730.03|2729.53|2731.03|2730.53|2729.65|2729.15|171
1759841400000|2025-10-07 12:50:00|2730.36|2729.86|2732.11|2731.61|2732.23|2731.73|2729.86|2729.36|217
1759841700000|2025-10-07 12:55:00|2732.23|2731.73|2732.61|2732.11|2733.36|2732.86|2731.86|2731.36|234
1759842000000|2025-10-07 13:00:00|2732.31|2731.81|2732.18|2731.68|2732.56|2732.06|2731.18|2730.68|202
1759842300000|2025-10-07 13:05:00|2732.31|2731.81|2732.43|2731.93|2732.81|2732.31|2731.56|2731.06|200
1759842600000|2025-10-07 13:10:00|2732.74|2732.24|2734.12|2733.62|2734.37|2733.87|2732.62|2732.12|229
1759842900000|2025-10-07 13:15:00|2733.87|2733.37|2735.12|2734.62|2735.62|2735.12|2733.12|2732.62|290
1759843200000|2025-10-07 13:20:00|2734.87|2734.37|2735.12|2734.62|2735.62|2735.12|2734.12|2733.62|390
1759843500000|2025-10-07 13:25:00|2734.87|2734.37|2734.37|2733.87|2735.12|2734.62|2734.12|2733.62|290
1759843800000|2025-10-07 13:30:00|2734.38|2733.88|2736.88|2736.38|2736.88|2736.38|2734.38|2733.88|509
1759844100000|2025-10-07 13:35:00|2736.75|2736.25|2735.5|2735|2737.38|2736.88|2734.13|2733.63|529
1759844400000|2025-10-07 13:40:00|2735.63|2735.13|2736.13|2735.63|2736.13|2735.63|2734.75|2734.25|362
1759844700000|2025-10-07 13:45:00|2736|2735.5|2735.63|2735.13|2736.38|2735.88|2735.13|2734.63|262
1759845000000|2025-10-07 13:50:00|2735.83|2735.33|2736.33|2735.83|2736.33|2735.83|2734.58|2734.08|287
1759845300000|2025-10-07 13:55:00|2736.45|2735.95|2735.95|2735.45|2736.45|2735.95|2735.2|2734.7|360
1759845600000|2025-10-07 14:00:00|2735.71|2735.21|2732.09|2731.59|2735.84|2735.34|2731.59|2731.09|566
1759845900000|2025-10-07 14:05:00|2731.84|2731.34|2731.21|2730.71|2732.34|2731.84|2730.46|2729.96|499
1759846200000|2025-10-07 14:10:00|2731.45|2730.95|2729.58|2729.08|2731.45|2730.95|2729.58|2729.08|298
1759846500000|2025-10-07 14:15:00|2729.7|2729.2|2730.33|2729.83|2731.83|2731.33|2729.7|2729.2|271
1759846800000|2025-10-07 14:20:00|2730.23|2729.73|2731.23|2730.73|2732.23|2731.73|2729.98|2729.48|246
1759847100000|2025-10-07 14:25:00|2731.48|2730.98|2730.48|2729.98|2731.98|2731.48|2730.48|2729.98|269
1759847400000|2025-10-07 14:30:00|2730.36|2729.86|2731.48|2730.98|2732.36|2731.86|2730.36|2729.86|483
1759847700000|2025-10-07 14:35:00|2731.36|2730.86|2730.11|2729.61|2731.61|2731.11|2729.86|2729.36|409
1759848000000|2025-10-07 14:40:00|2729.92|2729.42|2727.67|2727.17|2730.17|2729.67|2727.67|2727.17|584
1759848300000|2025-10-07 14:45:00|2727.79|2727.29|2725.92|2725.42|2727.79|2727.29|2725.67|2725.17|440
1759848600000|2025-10-07 14:50:00|2725.94|2725.44|2725.69|2725.19|2725.94|2725.44|2724.94|2724.44|767
1759848900000|2025-10-07 14:55:00|2725.94|2725.44|2726.94|2726.44|2727.44|2726.94|2725.56|2725.06|910
1759849200000|2025-10-07 15:00:00|2726.79|2726.29|2727.04|2726.54|2727.41|2726.91|2726.29|2725.79|683
1759849500000|2025-10-07 15:05:00|2727.29|2726.79|2721.54|2721.04|2727.29|2726.79|2721.16|2720.66|890
1759849800000|2025-10-07 15:10:00|2721.58|2721.08|2722.83|2722.33|2723.83|2723.33|2721.33|2720.83|643
1759850100000|2025-10-07 15:15:00|2722.7|2722.2|2724.58|2724.08|2724.95|2724.45|2722.08|2721.58|695
1759850400000|2025-10-07 15:20:00|2724.52|2724.02|2725.91|2724.41|2726.27|2725.77|2724.52|2724.02|1307
1759850700000|2025-10-07 15:25:00|2725.92|2724.42|2724.94|2723.44|2725.92|2724.42|2724.09|2722.59|682
1759851000000|2025-10-07 15:30:00|2724.93|2723.43|2723.34|2721.94|2724.94|2723.44|2721.34|2719.94|200
1759851300000|2025-10-07 15:35:00|2723.47|2722.07|2721.84|2720.44|2724.09|2722.69|2721.22|2719.82|78
1759851600000|2025-10-07 15:40:00|2722.22|2720.82|2721.84|2720.44|2723.84|2722.44|2721.72|2720.32|47
1759851900000|2025-10-07 15:45:00|2721.72|2720.32|2721.72|2720.32|2721.84|2720.44|2720.84|2719.44|26
1759852200000|2025-10-07 15:50:00|2721.84|2720.44|2723.34|2721.94|2723.34|2721.94|2721.34|2719.94|60
1759852500000|2025-10-07 15:55:00|2723.22|2721.82|2723.04|2721.54|2723.34|2721.94|2722.84|2721.44|2
1759852800000|2025-10-07 16:00:00|2723.03|2721.53|2723.77|2722.27|2724.49|2722.99|2723.03|2721.53|0
1759853100000|2025-10-07 16:05:00|2723.76|2722.26|2722.72|2721.22|2724.48|2722.98|2722.13|2720.63|0
1759853400000|2025-10-07 16:10:00|2722.89|2721.39|2722.38|2720.88|2723.09|2721.59|2722.35|2720.85|0
1759853700000|2025-10-07 16:15:00|2722.73|2721.23|2721.3|2719.8|2723.11|2721.61|2721.3|2719.8|0
1759854000000|2025-10-07 16:20:00|2721.31|2719.81|2720.99|2719.49|2721.7|2720.2|2719.9|2718.4|0
1759854300000|2025-10-07 16:25:00|2720.63|2719.13|2722.37|2720.87|2723.14|2721.64|2720.63|2719.13|0
1759854600000|2025-10-07 16:30:00|2722.36|2720.86|2724.26|2722.76|2724.27|2722.77|2722.36|2720.86|0
1759854900000|2025-10-07 16:35:00|2724.61|2723.11|2724.99|2723.49|2725.35|2723.85|2723.89|2722.39|0
1759855200000|2025-10-07 16:40:00|2725.35|2723.85|2724.72|2723.22|2725.44|2723.94|2724.7|2723.2|0
1759855500000|2025-10-07 16:45:00|2725.08|2723.58|2723.96|2722.46|2725.08|2723.58|2723.96|2722.46|0
1759855800000|2025-10-07 16:50:00|2723.78|2722.28|2722.9|2721.4|2724.17|2722.67|2722.89|2721.39|0
1759856100000|2025-10-07 16:55:00|2722.91|2721.41|2723.26|2721.76|2723.63|2722.13|2722.88|2721.38|0
1759856400000|2025-10-07 17:00:00|2723.25|2721.75|2724.38|2722.88|2724.73|2723.23|2723.24|2721.74|0
1759856700000|2025-10-07 17:05:00|2724.37|2722.87|2724.38|2722.88|2724.73|2723.23|2723.29|2721.79|0
1759857000000|2025-10-07 17:10:00|2724.39|2722.89|2724.21|2722.71|2725.11|2723.61|2724|2722.5|0
1759857300000|2025-10-07 17:15:00|2724.03|2722.53|2724.37|2722.87|2724.4|2722.9|2723.67|2722.17|0
1759857600000|2025-10-07 17:20:00|2724.38|2722.88|2724.03|2722.53|2724.39|2722.89|2724.01|2722.51|0
1759857900000|2025-10-07 17:25:00|2724.02|2722.52|2722.96|2721.46|2724.03|2722.53|2722.94|2721.44|0
1759858200000|2025-10-07 17:30:00|2722.6|2721.1|2722.21|2720.71|2722.96|2721.46|2722.21|2720.71|0
1759858500000|2025-10-07 17:35:00|2722.2|2720.7|2722.92|2721.42|2722.93|2721.43|2721.84|2720.34|0
1759858800000|2025-10-07 17:40:00|2722.93|2721.43|2722.59|2721.09|2722.93|2721.43|2721.85|2720.35|0
1759859100000|2025-10-07 17:45:00|2722.6|2721.1|2723.31|2721.81|2723.32|2721.82|2722.58|2721.08|0
1759859400000|2025-10-07 17:50:00|2723.3|2721.8|2722.21|2720.71|2723.3|2721.8|2721.85|2720.35|0
1759859700000|2025-10-07 17:55:00|2722.2|2720.7|2721.83|2720.33|2722.21|2720.71|2721.47|2719.97|0
1759860000000|2025-10-07 18:00:00|2721.82|2720.32|2720.39|2718.89|2721.82|2720.32|2720.03|2718.53|0
1759860300000|2025-10-07 18:05:00|2720.38|2718.88|2720.76|2719.26|2721.13|2719.63|2720.21|2718.71|0
1759860600000|2025-10-07 18:10:00|2720.75|2719.25|2721.49|2719.99|2721.87|2720.37|2720.75|2719.25|0
1759860900000|2025-10-07 18:15:00|2721.5|2720|2721.49|2719.99|2721.51|2720.01|2721.12|2719.62|0
1759861200000|2025-10-07 18:20:00|2721.48|2719.98|2722.21|2720.71|2722.22|2720.72|2721.13|2719.63|0
1759861500000|2025-10-07 18:25:00|2721.86|2720.36|2722.2|2720.7|2722.21|2720.71|2721.84|2720.34|0
1759861800000|2025-10-07 18:30:00|2722.19|2720.69|2722.58|2721.08|2722.95|2721.45|2722.19|2720.69|0
1759862100000|2025-10-07 18:35:00|2722.59|2721.09|2722.24|2720.74|2722.94|2721.44|2722.23|2720.73|0
1759862400000|2025-10-07 18:40:00|2722.23|2720.73|2722.23|2720.73|2722.24|2720.74|2721.86|2720.36|0
1759862700000|2025-10-07 18:45:00|2722.24|2720.74|2721.88|2720.38|2722.24|2720.74|2721.86|2720.36|0
1759863000000|2025-10-07 18:50:00|2722.06|2720.56|2721.89|2720.39|2722.24|2720.74|2721.87|2720.37|0
1759863300000|2025-10-07 18:55:00|2721.9|2720.4|2722.25|2720.75|2722.26|2720.76|2721.89|2720.39|0
1759863600000|2025-10-07 19:00:00|2722.26|2720.76|2721.54|2720.04|2722.26|2720.76|2721.18|2719.68|0
1759863900000|2025-10-07 19:05:00|2721.53|2720.03|2721.17|2719.67|2721.53|2720.03|2720.81|2719.31|0
1759864200000|2025-10-07 19:10:00|2721.18|2719.68|2721.17|2719.67|2721.18|2719.68|2720.45|2718.95|0
1759864500000|2025-10-07 19:15:00|2721.16|2719.66|2721.16|2719.66|2721.53|2720.03|2720.8|2719.3|0
1759864800000|2025-10-07 19:20:00|2720.81|2719.31|2720.82|2719.32|2721.16|2719.66|2720.45|2718.95|0
1759865100000|2025-10-07 19:25:00|2720.83|2719.33|2720.81|2719.31|2720.83|2719.33|2720.8|2719.3|0
1759865400000|2025-10-07 19:30:00|2720.8|2719.3|2721.18|2719.68|2721.18|2719.68|2720.8|2719.3|0
1759865700000|2025-10-07 19:35:00|2721.17|2719.67|2721.19|2719.69|2721.55|2720.05|2720.82|2719.32|0
1759866000000|2025-10-07 19:40:00|2721.2|2719.7|2721.93|2720.43|2722.11|2720.61|2721.19|2719.69|0
1759866300000|2025-10-07 19:45:00|2721.92|2720.42|2722.28|2720.78|2722.28|2720.78|2721.92|2720.42|0
1759866600000|2025-10-07 19:50:00|2722.29|2720.79|2722.98|2721.48|2722.98|2721.48|2722.27|2720.77|0
1759866900000|2025-10-07 19:55:00|2722.63|2721.13|2721.22|2719.72|2722.99|2721.49|2721.19|2719.69|0
1759867200000|2025-10-07 20:00:00|2721.99|2720.49|2722.39|2720.89|2723.19|2721.69|2721.93|2720.43|0
1759867500000|2025-10-07 20:05:00|2722.47|2720.97|2722.94|2721.44|2723.08|2721.58|2722.39|2720.89|0
1759867800000|2025-10-07 20:10:00|2723.01|2721.51|2722.72|2721.22|2723.12|2721.62|2722.72|2721.22|0
1759868100000|2025-10-07 20:15:00|2722.75|2721.25|2722.54|2721.04|2722.83|2721.33|2722.39|2720.89|0
1759868400000|2025-10-07 20:20:00|2722.46|2720.96|2722.47|2720.97|2722.72|2721.22|2722.39|2720.89|0
1759868700000|2025-10-07 20:25:00|2722.54|2721.04|2722.9|2721.4|2722.94|2721.44|2722.47|2720.97|0
1759869000000|2025-10-07 20:30:00|2722.86|2721.36|2722.94|2721.44|2723.08|2721.58|2722.79|2721.29|0
1759869300000|2025-10-07 20:35:00|2722.93|2721.43|2722.9|2721.4|2723.15|2721.65|2722.79|2721.29|0
1759869600000|2025-10-07 20:40:00|2722.83|2721.33|2722.94|2721.44|2722.97|2721.47|2722.79|2721.29|0
1759869900000|2025-10-07 20:45:00|2722.93|2721.43|2723.04|2721.54|2723.08|2721.58|2722.79|2721.29|0
1759870200000|2025-10-07 20:50:00|2723.05|2721.55|2722.97|2721.47|2723.15|2721.65|2722.79|2721.29|0
1759870500000|2025-10-07 20:55:00|2723.04|2721.54|2722.68|2721.18|2723.04|2721.54|2722.39|2720.89|0
1759870800000|2025-10-07 21:00:00|2722.75|2721.25|2722.43|2720.93|2722.76|2721.26|2722.39|2720.89|0
1759871100000|2025-10-07 21:05:00|2722.57|2721.07|2722.57|2721.07|2722.72|2721.22|2722.54|2721.04|0
1759871400000|2025-10-07 21:10:00|2722.58|2721.08|2722.97|2721.47|2722.97|2721.47|2722.58|2721.08|0
1759872000000|2025-10-07 21:20:00|2722.93|2721.43|2722.93|2721.43|2722.93|2721.43|2722.93|2721.43|0
1759872300000|2025-10-07 21:25:00|2722.86|2721.36|2722.82|2721.32|2722.86|2721.36|2722.68|2721.18|0
1759872600000|2025-10-07 21:30:00|2722.79|2721.29|2722.79|2721.29|2722.82|2721.32|2722.79|2721.29|0
1759872900000|2025-10-07 21:35:00|2722.78|2721.28|2722.79|2721.29|2722.79|2721.29|2722.64|2721.14|0
1759873200000|2025-10-07 21:40:00|2722.78|2721.28|2722.75|2721.25|2722.79|2721.29|2722.75|2721.25|0
1759873500000|2025-10-07 21:45:00|2722.79|2721.29|2722.61|2721.11|2722.79|2721.29|2722.6|2721.1|0
1759873800000|2025-10-07 21:50:00|2722.64|2721.14|2722.53|2721.03|2722.64|2721.14|2722.53|2721.03|0
1759874100000|2025-10-07 21:55:00|2722.5|2721|2722.6|2721.1|2722.6|2721.1|2722.5|2721|0
1759874400000|2025-10-07 22:00:00|2722.61|2721.11|2723.33|2721.83|2723.51|2722.01|2722.61|2721.11|0
1759874700000|2025-10-07 22:05:00|2723.26|2721.76|2722.89|2721.39|2723.65|2722.15|2722.82|2721.32|0
1759875000000|2025-10-07 22:10:00|2722.82|2721.32|2722.79|2721.29|2723.04|2721.54|2722.53|2721.03|0
1759875300000|2025-10-07 22:15:00|2722.78|2721.28|2723.03|2721.53|2723.1|2721.6|2722.75|2721.25|0
1759875600000|2025-10-07 22:20:00|2723.07|2721.57|2723.03|2721.53|2723.25|2721.75|2722.92|2721.42|0
1759875900000|2025-10-07 22:25:00|2723.07|2721.57|2723.61|2722.11|2723.61|2722.11|2723.03|2721.53|0
1759876200000|2025-10-07 22:30:00|2723.6|2722.1|2723.72|2722.22|2724.01|2722.51|2723.39|2721.89|0
1759876500000|2025-10-07 22:35:00|2723.75|2722.25|2723.79|2722.29|2723.97|2722.47|2723.68|2722.18|0
1759876800000|2025-10-07 22:40:00|2723.83|2722.33|2723.83|2722.33|2723.9|2722.4|2723.39|2721.89|0
1759877100000|2025-10-07 22:45:00|2723.82|2722.32|2723.75|2722.25|2723.93|2722.43|2723.65|2722.15|0
1759877400000|2025-10-07 22:50:00|2723.68|2722.18|2723.97|2722.47|2724.04|2722.54|2723.68|2722.18|0
1759877700000|2025-10-07 22:55:00|2723.93|2722.43|2723.72|2722.22|2723.93|2722.43|2723.61|2722.11|0
1759878000000|2025-10-07 23:00:00|2723.75|2722.25|2723.32|2721.82|2723.93|2722.43|2723.25|2721.75|0
1759878300000|2025-10-07 23:05:00|2723.39|2721.89|2723.25|2721.75|2723.46|2721.96|2723.17|2721.67|0
1759878600000|2025-10-07 23:10:00|2723.24|2721.74|2722.31|2720.81|2723.24|2721.74|2722.23|2720.73|0
1759878900000|2025-10-07 23:15:00|2722.38|2720.88|2722.09|2720.59|2722.45|2720.95|2721.91|2720.41|0
1759879200000|2025-10-07 23:20:00|2722.05|2720.55|2721.64|2720.14|2722.14|2720.64|2721.45|2719.95|0
1759879500000|2025-10-07 23:25:00|2721.65|2720.15|2722.04|2720.54|2722.33|2720.83|2721.32|2719.82|0
1759879800000|2025-10-07 23:30:00|2722.01|2720.51|2721.82|2720.32|2722.01|2720.51|2721.57|2720.07|0
1759880100000|2025-10-07 23:35:00|2721.83|2720.33|2721.28|2719.78|2721.93|2720.43|2721.21|2719.71|0
1759880400000|2025-10-07 23:40:00|2721.35|2719.85|2721.68|2720.18|2721.68|2720.18|2720.81|2719.31|0
1759880700000|2025-10-07 23:45:00|2721.72|2720.22|2721.79|2720.29|2721.93|2720.43|2721.61|2720.11|0
1759881000000|2025-10-07 23:50:00|2721.75|2720.25|2721.35|2719.85|2721.86|2720.36|2721.14|2719.64|0
1759881300000|2025-10-07 23:55:00|2721.32|2719.82|2721.21|2719.71|2721.5|2720|2721.21|2719.71|0
1759881600000|2025-10-08 00:00:00|2721.28|2719.78|2721.61|2720.11|2721.86|2720.36|2720.96|2719.46|0
1759881900000|2025-10-08 00:05:00|2721.57|2720.07|2721.25|2719.75|2721.72|2720.22|2721.21|2719.71|0
1759882200000|2025-10-08 00:10:00|2721.28|2719.78|2720.96|2719.46|2721.46|2719.96|2720.92|2719.42|0
1759882500000|2025-10-08 00:15:00|2720.99|2719.49|2720.97|2719.47|2721.67|2720.17|2720.5|2719|0
1759882800000|2025-10-08 00:20:00|2720.96|2719.46|2721.68|2720.18|2722.03|2720.53|2720.61|2719.11|0
1759883100000|2025-10-08 00:25:00|2722.03|2720.53|2722.03|2720.53|2722.39|2720.89|2721.67|2720.17|0
1759883400000|2025-10-08 00:30:00|2721.85|2720.35|2722.02|2720.52|2722.03|2720.53|2721.67|2720.17|0
1759883700000|2025-10-08 00:35:00|2722.03|2720.53|2722.39|2720.89|2722.39|2720.89|2722.02|2720.52|0
1759884000000|2025-10-08 00:40:00|2722.04|2720.54|2721.99|2720.49|2722.39|2720.89|2721.99|2720.49|0
1759884300000|2025-10-08 00:45:00|2722.34|2720.84|2722.71|2721.21|2722.71|2721.21|2721.99|2720.49|0
1759884600000|2025-10-08 00:50:00|2722.36|2720.86|2722.9|2721.4|2723.08|2721.58|2722.36|2720.86|0
1759884900000|2025-10-08 00:55:00|2723.07|2721.57|2722.72|2721.22|2723.08|2721.58|2722.72|2721.22|0
1759885200000|2025-10-08 01:00:00|2722.9|2721.4|2723.45|2721.95|2723.81|2722.31|2722.72|2721.22|0
1759885500000|2025-10-08 01:05:00|2723.27|2721.77|2722.74|2721.24|2723.27|2721.77|2722.74|2721.24|0
1759885800000|2025-10-08 01:10:00|2722.92|2721.42|2722.74|2721.24|2723.1|2721.6|2722.74|2721.24|0
1759886100000|2025-10-08 01:15:00|2722.75|2721.25|2722.75|2721.25|2723.1|2721.6|2722.39|2720.89|0
1759886400000|2025-10-08 01:20:00|2722.92|2721.42|2722.75|2721.25|2723.11|2721.61|2722.75|2721.25|0
1759886700000|2025-10-08 01:25:00|2722.74|2721.24|2723.46|2721.96|2723.46|2721.96|2722.74|2721.24|0
1759887000000|2025-10-08 01:30:00|2723.45|2721.95|2723.46|2721.96|2723.46|2721.96|2723.1|2721.6|0
1759887300000|2025-10-08 01:35:00|2723.48|2721.98|2723.12|2721.62|2723.48|2721.98|2722.77|2721.27|0
1759887600000|2025-10-08 01:40:00|2722.77|2721.27|2722.77|2721.27|2723.12|2721.62|2722.76|2721.26|0
1759887900000|2025-10-08 01:45:00|2722.59|2721.09|2723.12|2721.62|2723.12|2721.62|2722.59|2721.09|0
1759888200000|2025-10-08 01:50:00|2723.11|2721.61|2723.13|2721.63|2723.13|2721.63|2722.76|2721.26|0
1759888500000|2025-10-08 01:55:00|2722.95|2721.45|2723.12|2721.62|2723.13|2721.63|2722.77|2721.27|0
1759888800000|2025-10-08 02:00:00|2723.11|2721.61|2723.47|2721.97|2723.48|2721.98|2723.11|2721.61|0
1759889100000|2025-10-08 02:05:00|2723.48|2721.98|2723.41|2721.91|2723.48|2721.98|2723.41|2721.91|0
1759889400000|2025-10-08 02:10:00|2723.42|2721.92|2723.77|2722.27|2724.13|2722.63|2723.41|2721.91|0
1759889700000|2025-10-08 02:15:00|2723.78|2722.28|2723.78|2722.28|2724.14|2722.64|2723.77|2722.27|0
1759890000000|2025-10-08 02:20:00|2724.13|2722.63|2723.43|2721.93|2724.14|2722.64|2723.43|2721.93|0
1759890300000|2025-10-08 02:25:00|2723.78|2722.28|2723.79|2722.29|2723.79|2722.29|2723.61|2722.11|0
1759890600000|2025-10-08 02:30:00|2723.78|2722.28|2723.77|2722.27|2723.78|2722.28|2723.77|2722.27|0
1759890900000|2025-10-08 02:35:00|2723.42|2721.92|2723.6|2722.1|2723.78|2722.28|2723.42|2721.92|0
1759891200000|2025-10-08 02:40:00|2723.43|2721.93|2723.42|2721.92|2723.78|2722.28|2723.42|2721.92|0
1759891500000|2025-10-08 02:45:00|2723.41|2721.91|2723.43|2721.93|2723.43|2721.93|2723.41|2721.91|0
1759892100000|2025-10-08 02:55:00|2723.44|2721.94|2723.44|2721.94|2723.44|2721.94|2723.44|2721.94|0
1759892400000|2025-10-08 03:00:00|2723.43|2721.93|2723.42|2721.92|2723.43|2721.93|2723.42|2721.92|0
1759892700000|2025-10-08 03:05:00|2723.43|2721.93|2723.63|2722.13|2723.63|2722.13|2723.42|2721.92|0
1759893000000|2025-10-08 03:10:00|2723.62|2722.12|2723.62|2722.12|2723.63|2722.13|2723.62|2722.12|0
1759893300000|2025-10-08 03:15:00|2723.98|2722.48|2725.05|2723.55|2725.05|2723.55|2723.98|2722.48|0
1759893600000|2025-10-08 03:20:00|2725.07|2723.57|2725.07|2723.57|2725.07|2723.57|2725.07|2723.57|0
1759893900000|2025-10-08 03:25:00|2724.72|2723.22|2724.01|2722.51|2724.72|2723.22|2724|2722.5|0
1759894200000|2025-10-08 03:30:00|2724|2722.5|2724|2722.5|2724.01|2722.51|2723.65|2722.15|0
1759894500000|2025-10-08 03:35:00|2723.99|2722.49|2724.03|2722.53|2724.03|2722.53|2723.99|2722.49|0
1759894800000|2025-10-08 03:40:00|2724.38|2722.88|2724.38|2722.88|2724.56|2723.06|2724.38|2722.88|0
1759895100000|2025-10-08 03:45:00|2724.39|2722.89|2724.39|2722.89|2724.74|2723.24|2724.38|2722.88|0
1759895400000|2025-10-08 03:50:00|2724.38|2722.88|2723.67|2722.17|2724.38|2722.88|2723.67|2722.17|0
1759895700000|2025-10-08 03:55:00|2723.85|2722.35|2724.03|2722.53|2724.03|2722.53|2723.67|2722.17|0
1759896000000|2025-10-08 04:00:00|2723.68|2722.18|2723.68|2722.18|2723.68|2722.18|2723.68|2722.18|0
1759896300000|2025-10-08 04:05:00|2723.33|2721.83|2723.68|2722.18|2723.68|2722.18|2723.32|2721.82|0
1759896600000|2025-10-08 04:10:00|2723.67|2722.17|2723.32|2721.82|2723.68|2722.18|2723.32|2721.82|0
1759896900000|2025-10-08 04:15:00|2723.31|2721.81|2723.32|2721.82|2723.32|2721.82|2723.31|2721.81|0
1759897200000|2025-10-08 04:20:00|2723.67|2722.17|2723.68|2722.18|2723.68|2722.18|2723.32|2721.82|0
1759897500000|2025-10-08 04:25:00|2723.67|2722.17|2724.02|2722.52|2724.03|2722.53|2723.67|2722.17|0
1759897800000|2025-10-08 04:30:00|2724.03|2722.53|2724.02|2722.52|2724.03|2722.53|2724.02|2722.52|0
1759898100000|2025-10-08 04:35:00|2724.03|2722.53|2724.02|2722.52|2724.03|2722.53|2724.02|2722.52|0
1759898400000|2025-10-08 04:40:00|2724.03|2722.53|2724.01|2722.51|2724.03|2722.53|2723.65|2722.15|0
1759898700000|2025-10-08 04:45:00|2724.02|2722.52|2724.01|2722.51|2724.02|2722.52|2723.66|2722.16|0
1759899000000|2025-10-08 04:50:00|2723.84|2722.34|2724.72|2723.22|2725.07|2723.57|2723.66|2722.16|0
1759899600000|2025-10-08 05:00:00|2724.71|2723.21|2724.35|2722.85|2724.72|2723.22|2724|2722.5|0
1759899900000|2025-10-08 05:05:00|2724|2722.5|2724.35|2722.85|2725.42|2723.92|2724|2722.5|0
1759900200000|2025-10-08 05:10:00|2724.7|2723.2|2723.99|2722.49|2724.7|2723.2|2723.99|2722.49|0
1759900500000|2025-10-08 05:15:00|2724.34|2722.84|2724.69|2723.19|2724.7|2723.2|2724.16|2722.66|0
1759900800000|2025-10-08 05:20:00|2724.7|2723.2|2724.7|2723.2|2725.06|2723.56|2724.53|2723.03|0
1759901100000|2025-10-08 05:25:00|2724.53|2723.03|2724.34|2722.84|2724.7|2723.2|2723.97|2722.47|0
1759901400000|2025-10-08 05:30:00|2724.35|2722.85|2724.75|2723.25|2725.1|2723.6|2724.33|2722.83|0
1759901700000|2025-10-08 05:35:00|2724.74|2723.24|2724.39|2722.89|2724.75|2723.25|2724.39|2722.89|0
1759902000000|2025-10-08 05:40:00|2724.4|2722.9|2724.39|2722.89|2724.74|2723.24|2724.21|2722.71|0
1759902300000|2025-10-08 05:45:00|2724.38|2722.88|2724.03|2722.53|2724.74|2723.24|2724.03|2722.53|0
1759902600000|2025-10-08 05:50:00|2724.02|2722.52|2724.38|2722.88|2724.73|2723.23|2724.02|2722.52|0
1759902900000|2025-10-08 05:55:00|2724.73|2723.23|2724.38|2722.88|2724.74|2723.24|2724.03|2722.53|0
1759903200000|2025-10-08 06:00:00|2724.73|2723.23|2723.7|2722.2|2725.44|2723.94|2723.7|2722.2|0
1759903500000|2025-10-08 06:05:00|2723.34|2721.84|2724.04|2722.54|2724.05|2722.55|2722.98|2721.48|0
1759903800000|2025-10-08 06:10:00|2724.39|2722.89|2724.4|2722.9|2724.75|2723.25|2724.04|2722.54|0
1759904100000|2025-10-08 06:15:00|2724.39|2722.89|2724.4|2722.9|2725.11|2723.61|2724.04|2722.54|0
1759904400000|2025-10-08 06:20:00|2724.05|2722.55|2724.04|2722.54|2724.39|2722.89|2723.68|2722.18|0
1759904700000|2025-10-08 06:25:00|2724.22|2722.72|2723.33|2721.83|2724.4|2722.9|2723.33|2721.83|0
1759905000000|2025-10-08 06:30:00|2723.32|2721.82|2724.73|2723.33|2726.73|2725.33|2723.32|2721.82|19
1759905300000|2025-10-08 06:35:00|2724.61|2723.21|2724.23|2722.83|2724.61|2723.21|2724.11|2722.71|2
1759905600000|2025-10-08 06:40:00|2724.11|2722.71|2723.98|2722.58|2724.11|2722.71|2723.98|2722.58|1
1759905900000|2025-10-08 06:45:00|||||||||5
1759906200000|2025-10-08 06:50:00|2724.11|2722.71|2724.11|2722.71|2724.23|2722.83|2724.11|2722.71|6
1759906500000|2025-10-08 06:55:00|2724.16|2722.66|2723.28|2721.78|2724.87|2723.37|2723.28|2721.78|0
1759906800000|2025-10-08 07:00:00|2723.99|2722.49|2728.66|2728.16|2732.28|2731.78|2723.28|2721.78|3834
1759907100000|2025-10-08 07:05:00|2728.41|2727.91|2730.16|2729.66|2732.78|2732.28|2727.66|2727.16|1730
1759907400000|2025-10-08 07:10:00|2730.28|2729.78|2732.41|2731.91|2732.53|2732.03|2729.53|2729.03|1079
1759907700000|2025-10-08 07:15:00|2732.53|2732.03|2731.28|2730.78|2734.16|2733.66|2730.66|2730.16|988
1759908000000|2025-10-08 07:20:00|2731.41|2730.91|2731.41|2730.91|2733.16|2732.66|2729.16|2728.66|648
1759908300000|2025-10-08 07:25:00|2731.66|2731.16|2731.78|2731.28|2732.28|2731.78|2730.16|2729.66|581
1759908600000|2025-10-08 07:30:00|2731.66|2731.16|2734.66|2734.16|2734.91|2734.41|2731.16|2730.66|807
1759908900000|2025-10-08 07:35:00|2734.41|2733.91|2737.42|2736.92|2737.8|2737.3|2734.16|2733.66|775
1759909200000|2025-10-08 07:40:00|2737.6|2737.1|2735.35|2734.85|2737.6|2737.1|2734.48|2733.98|704
1759909500000|2025-10-08 07:45:00|2735.73|2735.23|2737.48|2736.98|2737.98|2737.48|2735.23|2734.73|354
1759909800000|2025-10-08 07:50:00|2737.6|2737.1|2738.23|2737.73|2739.23|2738.73|2737.48|2736.98|548
1759910100000|2025-10-08 07:55:00|2738.35|2737.85|2740.1|2739.6|2740.48|2739.98|2738.1|2737.6|372
1759910400000|2025-10-08 08:00:00|2740.04|2739.54|2740.92|2740.42|2742.17|2741.67|2739.92|2739.42|587
1759910700000|2025-10-08 08:05:00|2740.67|2740.17|2739.54|2739.04|2741.17|2740.67|2739.17|2738.67|394
1759911000000|2025-10-08 08:10:00|2739.32|2738.82|2738.07|2737.57|2739.45|2738.95|2737.95|2737.45|418
1759911300000|2025-10-08 08:15:00|2737.95|2737.45|2736.57|2736.07|2738.7|2738.2|2736.45|2735.95|305
1759911600000|2025-10-08 08:20:00|2736.75|2736.25|2734.5|2734|2737.13|2736.63|2733.88|2733.38|343
1759911900000|2025-10-08 08:25:00|2734.38|2733.88|2730.88|2730.38|2734.88|2734.38|2730.63|2730.13|455
1759912200000|2025-10-08 08:30:00|2730.87|2730.37|2731.87|2731.37|2732.87|2732.37|2730.74|2730.24|440
1759912500000|2025-10-08 08:35:00|2732.12|2731.62|2734.62|2734.12|2734.87|2734.37|2732.12|2731.62|534
1759912800000|2025-10-08 08:40:00|2734.39|2733.89|2733.14|2732.64|2734.39|2733.89|2731.89|2731.39|419
1759913100000|2025-10-08 08:45:00|2733.26|2732.76|2732.89|2732.39|2733.64|2733.14|2732.39|2731.89|243
1759913400000|2025-10-08 08:50:00|2733.02|2732.52|2732.52|2732.02|2733.02|2732.52|2731.77|2731.27|258
1759913700000|2025-10-08 08:55:00|2732.64|2732.14|2731.77|2731.27|2732.64|2732.14|2730.02|2729.52|721
1759914000000|2025-10-08 09:00:00|2731.8|2731.3|2733.05|2732.55|2734.05|2733.55|2731.42|2730.92|327
1759914300000|2025-10-08 09:05:00|2733.3|2732.8|2733.8|2733.3|2734.05|2733.55|2732.92|2732.42|303
1759914600000|2025-10-08 09:10:00|2733.87|2733.37|2733.37|2732.87|2734.12|2733.62|2731.62|2731.12|344
1759914900000|2025-10-08 09:15:00|2733.49|2732.99|2733.37|2732.87|2733.87|2733.37|2732.87|2732.37|196
1759915200000|2025-10-08 09:20:00|2733.21|2732.71|2732.46|2731.96|2733.46|2732.96|2732.46|2731.96|327
1759915500000|2025-10-08 09:25:00|2732.58|2732.08|2735.21|2734.71|2735.21|2734.71|2732.46|2731.96|376
1759915800000|2025-10-08 09:30:00|2735.39|2734.89|2735.89|2735.39|2736.39|2735.89|2734.64|2734.14|291
1759916100000|2025-10-08 09:35:00|2736.01|2735.51|2736.01|2735.51|2736.89|2736.39|2735.51|2735.01|178
1759916400000|2025-10-08 09:40:00|2735.8|2735.3|2734.18|2733.68|2735.8|2735.3|2733.05|2732.55|437
1759916700000|2025-10-08 09:45:00|2734.43|2733.93|2733.18|2732.68|2734.93|2734.43|2732.93|2732.43|258
1759917000000|2025-10-08 09:50:00|2733.28|2732.78|2733.65|2733.15|2734.03|2733.53|2733.15|2732.65|185
1759917300000|2025-10-08 09:55:00|2733.53|2733.03|2732.9|2732.4|2733.78|2733.28|2732.28|2731.78|240
1759917600000|2025-10-08 10:00:00|2732.89|2732.39|2734.02|2733.52|2734.52|2734.02|2732.77|2732.27|518
1759917900000|2025-10-08 10:05:00|2733.77|2733.27|2733.52|2733.02|2734.27|2733.77|2732.77|2732.27|293
1759918200000|2025-10-08 10:10:00|2733.49|2732.99|2732.24|2731.74|2733.74|2733.24|2731.74|2731.24|529
1759918500000|2025-10-08 10:15:00|2732.49|2731.99|2732.24|2731.74|2733.74|2733.24|2732.24|2731.74|210
1759918800000|2025-10-08 10:20:00|2732.43|2731.93|2730.93|2730.43|2732.43|2731.93|2730.43|2729.93|242
1759919100000|2025-10-08 10:25:00|2731.05|2730.55|2729.8|2729.3|2731.55|2731.05|2729.43|2728.93|293
1759919400000|2025-10-08 10:30:00|2729.67|2729.17|2729.8|2729.3|2730.05|2729.55|2728.55|2728.05|322
1759919700000|2025-10-08 10:35:00|2729.92|2729.42|2731.3|2730.8|2731.3|2730.8|2729.8|2729.3|306
1759920000000|2025-10-08 10:40:00|2731.22|2730.72|2731.22|2730.72|2731.34|2730.84|2729.72|2729.22|238
1759920300000|2025-10-08 10:45:00|2731.34|2730.84|2733.09|2732.59|2733.22|2732.72|2730.97|2730.47|327
1759920600000|2025-10-08 10:50:00|2732.93|2732.43|2735.81|2735.31|2737.06|2736.56|2732.93|2732.43|581
1759920900000|2025-10-08 10:55:00|2736.06|2735.56|2736.81|2736.31|2738.31|2737.81|2736.06|2735.56|269
1759921200000|2025-10-08 11:00:00|2736.96|2736.46|2737.21|2736.71|2737.46|2736.96|2735.96|2735.46|504
1759921500000|2025-10-08 11:05:00|2737.46|2736.96|2735.46|2734.96|2737.71|2737.21|2735.46|2734.96|405
1759921800000|2025-10-08 11:10:00|2735.34|2734.84|2733.34|2732.84|2735.34|2734.84|2733.21|2732.71|560
1759922100000|2025-10-08 11:15:00|2733.21|2732.71|2731.46|2730.96|2733.84|2733.34|2730.84|2730.34|692
1759922400000|2025-10-08 11:20:00|2731.67|2731.17|2729.8|2729.3|2732.8|2732.3|2729.67|2729.17|257
1759922700000|2025-10-08 11:25:00|2729.67|2729.17|2729.8|2729.3|2731.05|2730.55|2726.55|2726.05|623
1759923000000|2025-10-08 11:30:00|2729.52|2729.02|2731.02|2730.52|2731.64|2731.14|2729.02|2728.52|220
1759923300000|2025-10-08 11:35:00|2730.89|2730.39|2731.27|2730.77|2732.02|2731.52|2730.77|2730.27|228
1759923600000|2025-10-08 11:40:00|2731.26|2730.76|2729.01|2728.51|2731.51|2731.01|2728.51|2728.01|176
1759923900000|2025-10-08 11:45:00|2729.26|2728.76|2727.76|2727.26|2729.26|2728.76|2727.76|2727.26|213
1759924200000|2025-10-08 11:50:00|2727.9|2727.4|2728.15|2727.65|2729.15|2728.65|2727.15|2726.65|302
1759924500000|2025-10-08 11:55:00|2728.02|2727.52|2727.77|2727.27|2728.27|2727.77|2726.9|2726.4|297
1759924800000|2025-10-08 12:00:00|2727.63|2727.13|2729.01|2728.51|2729.26|2728.76|2727.51|2727.01|428
1759925100000|2025-10-08 12:05:00|2729.26|2728.76|2729.26|2728.76|2729.63|2729.13|2728.76|2728.26|313
1759925400000|2025-10-08 12:10:00|2729.25|2728.75|2725.5|2725|2729.25|2728.75|2725|2724.5|356
1759925700000|2025-10-08 12:15:00|2725.75|2725.25|2725.25|2724.75|2726|2725.5|2724.75|2724.25|302
1759926000000|2025-10-08 12:20:00|2725.29|2724.79|2726.04|2725.54|2726.04|2725.54|2724.66|2724.16|215
1759926300000|2025-10-08 12:25:00|2726.29|2725.79|2725.54|2725.04|2726.54|2726.04|2725.41|2724.91|294
1759926600000|2025-10-08 12:30:00|2725.36|2724.86|2723.23|2722.73|2725.73|2725.23|2722.48|2721.98|635
1759926900000|2025-10-08 12:35:00|2723.36|2722.86|2724.86|2724.36|2724.86|2724.36|2722.73|2722.23|222
1759927200000|2025-10-08 12:40:00|2724.71|2724.21|2724.71|2724.21|2725.71|2725.21|2724.08|2723.58|191
1759927500000|2025-10-08 12:45:00|2724.46|2723.96|2723.71|2723.21|2724.46|2723.96|2722.96|2722.46|444
1759927800000|2025-10-08 12:50:00|2723.84|2723.34|2725.21|2724.71|2725.46|2724.96|2722.96|2722.46|313
1759928100000|2025-10-08 12:55:00|2725.09|2724.59|2725.34|2724.84|2726.59|2726.09|2725.09|2724.59|294
1759928400000|2025-10-08 13:00:00|2725.23|2724.73|2727.48|2726.98|2727.48|2726.98|2725.23|2724.73|523
1759928700000|2025-10-08 13:05:00|2727.23|2726.73|2727.23|2726.73|2727.23|2726.73|2726.23|2725.73|382
1759929000000|2025-10-08 13:10:00|2727.22|2726.72|2727.72|2727.22|2727.97|2727.47|2726.22|2725.72|372
1759929300000|2025-10-08 13:15:00|2727.97|2727.47|2727.22|2726.72|2728.47|2727.97|2726.97|2726.47|386
1759929600000|2025-10-08 13:20:00|2727.28|2726.78|2729.28|2728.78|2729.28|2728.78|2726.78|2726.28|462
1759929900000|2025-10-08 13:25:00|2729.15|2728.65|2730.15|2729.65|2730.15|2729.65|2728.78|2728.28|290
1759930200000|2025-10-08 13:30:00|2730.06|2729.56|2727.94|2727.44|2730.44|2729.94|2727.31|2726.81|529
1759930500000|2025-10-08 13:35:00|2728.19|2727.69|2728.94|2728.44|2729.19|2728.69|2727.69|2727.19|248
1759930800000|2025-10-08 13:40:00|2728.99|2728.49|2727.24|2726.74|2729.11|2728.61|2726.74|2726.24|407
1759931100000|2025-10-08 13:45:00|2727.11|2726.61|2727.49|2726.99|2728.49|2727.99|2725.36|2724.86|385
1759931400000|2025-10-08 13:50:00|2727.52|2727.02|2727.02|2726.52|2727.77|2727.27|2726.52|2726.02|246
1759931700000|2025-10-08 13:55:00|2727.27|2726.77|2730.77|2730.27|2730.77|2730.27|2726.77|2726.27|924
1759932000000|2025-10-08 14:00:00|2730.78|2730.28|2733.03|2732.53|2733.53|2733.03|2730.65|2730.15|897
1759932300000|2025-10-08 14:05:00|2733.28|2732.78|2734.03|2733.53|2734.53|2734.03|2731.53|2731.03|632
1759932600000|2025-10-08 14:10:00|2734.04|2733.54|2734.29|2733.79|2735.41|2734.91|2733.79|2733.29|361
1759932900000|2025-10-08 14:15:00|2734.41|2733.91|2734.54|2734.04|2734.54|2734.04|2733.29|2732.79|665
1759933200000|2025-10-08 14:20:00|2734.44|2733.94|2733.94|2733.44|2734.44|2733.94|2731.94|2731.44|501
1759933500000|2025-10-08 14:25:00|2733.69|2733.19|2734.31|2733.81|2735.06|2734.56|2733.19|2732.69|431
1759933800000|2025-10-08 14:30:00|2734.42|2733.92|2735.8|2735.3|2736.55|2736.05|2734.17|2733.67|527
1759934100000|2025-10-08 14:35:00|2735.55|2735.05|2735.8|2735.3|2736.17|2735.67|2734.55|2734.05|2420
1759934400000|2025-10-08 14:40:00|2735.68|2735.18|2735.93|2735.43|2736.68|2736.18|2734.93|2734.43|623
1759934700000|2025-10-08 14:45:00|2736.18|2735.68|2735.05|2734.55|2736.43|2735.93|2734.18|2733.68|785
1759935000000|2025-10-08 14:50:00|2735.1|2734.6|2736.6|2736.1|2736.73|2736.23|2734.85|2734.35|756
1759935300000|2025-10-08 14:55:00|2736.48|2735.98|2737.48|2736.98|2737.73|2737.23|2736.48|2735.98|525
1759935600000|2025-10-08 15:00:00|2737.38|2736.88|2739.13|2738.63|2739.63|2739.13|2736.88|2736.38|1047
1759935900000|2025-10-08 15:05:00|2738.88|2738.38|2738.13|2737.63|2739.13|2738.63|2737.38|2736.88|476
1759936200000|2025-10-08 15:10:00|2738.21|2737.71|2738.46|2737.96|2738.71|2738.21|2737.21|2736.71|653
1759936500000|2025-10-08 15:15:00|2738.58|2738.08|2740.46|2739.96|2741.21|2740.71|2738.21|2737.71|1818
1759936800000|2025-10-08 15:20:00|2740.37|2739.87|2739.25|2737.75|2740.37|2739.87|2737.99|2737.49|2529
1759937100000|2025-10-08 15:25:00|2738.39|2736.89|2737.95|2736.45|2738.42|2736.92|2737.6|2736.1|961
1759937400000|2025-10-08 15:30:00|2737.6|2736.1|2732.21|2730.81|2737.6|2736.1|2730.83|2729.43|2578
1759937700000|2025-10-08 15:35:00|2732.33|2730.93|2733.33|2731.93|2734.08|2732.68|2732.33|2730.93|315
1759938000000|2025-10-08 15:40:00|2734.08|2732.68|2734.96|2733.56|2734.96|2733.56|2733.21|2731.81|119
1759938300000|2025-10-08 15:45:00|2735.08|2733.68|2735.83|2734.43|2736.83|2735.43|2734.46|2733.06|1478
1759938600000|2025-10-08 15:50:00|2736.08|2734.68|2738.71|2737.31|2739.33|2737.93|2736.08|2734.68|101
1759938900000|2025-10-08 15:55:00|2738.58|2737.18|2739.63|2738.13|2740.46|2739.06|2736.96|2735.56|1447
1759939200000|2025-10-08 16:00:00|2739.64|2738.14|2739.97|2738.47|2740.34|2738.84|2739.62|2738.12|0
1759939500000|2025-10-08 16:05:00|2739.98|2738.48|2739.98|2738.48|2739.99|2738.49|2739.97|2738.47|0
1759939800000|2025-10-08 16:10:00|2740.34|2738.84|2741.05|2739.55|2741.06|2739.56|2739.98|2738.48|0
1759940100000|2025-10-08 16:15:00|2740.69|2739.19|2740.73|2739.23|2741.1|2739.6|2740.69|2739.19|0
1759940400000|2025-10-08 16:20:00|2740.72|2739.22|2741.08|2739.58|2741.08|2739.58|2740.72|2739.22|0
1759940700000|2025-10-08 16:25:00|2741.07|2739.57|2740.36|2738.86|2741.07|2739.57|2740|2738.5|0
1759941000000|2025-10-08 16:30:00|2740.35|2738.85|2740.37|2738.87|2740.37|2738.87|2740|2738.5|0
1759941300000|2025-10-08 16:35:00|2740.36|2738.86|2740|2738.5|2740.36|2738.86|2740|2738.5|0
1759941600000|2025-10-08 16:40:00|2739.65|2738.15|2739.27|2737.77|2739.65|2738.15|2739.26|2737.76|0
1759941900000|2025-10-08 16:45:00|2739.26|2737.76|2738.86|2737.36|2739.27|2737.77|2738.86|2737.36|0
1759942200000|2025-10-08 16:50:00|2739.22|2737.72|2739.21|2737.71|2739.23|2737.73|2738.86|2737.36|0
1759942500000|2025-10-08 16:55:00|2739.56|2738.06|2739.95|2738.45|2740.13|2738.63|2739.22|2737.72|0
1759942800000|2025-10-08 17:00:00|2739.94|2738.44|2739.6|2738.1|2740|2738.5|2739.6|2738.1|0
1759943100000|2025-10-08 17:05:00|2739.59|2738.09|2739.59|2738.09|2739.94|2738.44|2739.58|2738.08|0
1759943400000|2025-10-08 17:10:00|2739.58|2738.08|2739.58|2738.08|2739.59|2738.09|2739.21|2737.71|0
1759943700000|2025-10-08 17:15:00|2739.55|2738.05|2739.55|2738.05|2739.92|2738.42|2739.55|2738.05|0
1759944000000|2025-10-08 17:20:00|2739.56|2738.06|2739.92|2738.42|2739.92|2738.42|2739.55|2738.05|0
1759944300000|2025-10-08 17:25:00|2739.93|2738.43|2740.61|2739.11|2740.61|2739.11|2739.55|2738.05|0
1759944600000|2025-10-08 17:30:00|2740.62|2739.12|2739.88|2738.38|2740.62|2739.12|2739.88|2738.38|0
1759944900000|2025-10-08 17:35:00|2739.87|2738.37|2739.87|2738.37|2739.88|2738.38|2739.87|2738.37|0
1759945200000|2025-10-08 17:40:00|2739.86|2738.36|2739.51|2738.01|2739.86|2738.36|2739.51|2738.01|0
1759945500000|2025-10-08 17:45:00|2739.16|2737.66|2739.89|2738.39|2739.89|2738.39|2739.15|2737.65|0
1759945800000|2025-10-08 17:50:00|2739.88|2738.38|2739.87|2738.37|2740.23|2738.73|2739.87|2738.37|0
1759946100000|2025-10-08 17:55:00|2739.86|2738.36|2739.86|2738.36|2739.87|2738.37|2739.51|2738.01|0
1759946400000|2025-10-08 18:00:00|2739.87|2738.37|2740.23|2738.73|2740.56|2739.06|2739.85|2738.35|0
1759946700000|2025-10-08 18:05:00|2739.87|2738.37|2739.91|2738.41|2740.22|2738.72|2739.5|2738|0
1759947000000|2025-10-08 18:10:00|2739.9|2738.4|2739.98|2738.48|2740.34|2738.84|2739.88|2738.38|0
1759947300000|2025-10-08 18:15:00|2739.97|2738.47|2740.34|2738.84|2741.38|2739.88|2739.27|2737.77|0
1759947600000|2025-10-08 18:20:00|2740.33|2738.83|2739.98|2738.48|2740.34|2738.84|2739.27|2737.77|0
1759947900000|2025-10-08 18:25:00|2739.97|2738.47|2739.62|2738.12|2740.33|2738.83|2739.61|2738.11|0
1759948200000|2025-10-08 18:30:00|2739.97|2738.47|2739.62|2738.12|2739.97|2738.47|2739.25|2737.75|0
1759948500000|2025-10-08 18:35:00|2739.61|2738.11|2739.25|2737.75|2739.97|2738.47|2739.25|2737.75|0
1759948800000|2025-10-08 18:40:00|2739.24|2737.74|2738.88|2737.38|2739.25|2737.75|2738.53|2737.03|0
1759949100000|2025-10-08 18:45:00|2738.53|2737.03|2738.51|2737.01|2738.89|2737.39|2738.51|2737.01|0
1759949400000|2025-10-08 18:50:00|2738.52|2737.02|2738.51|2737.01|2738.89|2737.39|2738.16|2736.66|0
1759949700000|2025-10-08 18:55:00|2738.52|2737.02|2739.22|2737.72|2739.23|2737.73|2738.51|2737.01|0
1759950000000|2025-10-08 19:00:00|2739.21|2737.71|2739.59|2738.09|2739.94|2738.44|2739.21|2737.71|0
1759950300000|2025-10-08 19:05:00|2739.6|2738.1|2739.23|2737.73|2739.6|2738.1|2739.22|2737.72|0
1759950600000|2025-10-08 19:10:00|2739.4|2737.9|2739.6|2738.1|2739.6|2738.1|2739.23|2737.73|0
1759950900000|2025-10-08 19:15:00|2739.78|2738.28|2739.97|2738.47|2739.97|2738.47|2739.6|2738.1|0
1759951200000|2025-10-08 19:20:00|2739.98|2738.48|2739.97|2738.47|2740.33|2738.83|2739.96|2738.46|0
1759951500000|2025-10-08 19:25:00|2739.62|2738.12|2739.97|2738.47|2739.98|2738.48|2739.62|2738.12|0
1759951800000|2025-10-08 19:30:00|2739.96|2738.46|2739.61|2738.11|2739.97|2738.47|2739.61|2738.11|0
1759952100000|2025-10-08 19:35:00|2739.62|2738.12|2740|2738.5|2740|2738.5|2739.6|2738.1|0
1759952400000|2025-10-08 19:40:00|2739.99|2738.49|2739.64|2738.14|2740|2738.5|2739.28|2737.78|0
1759952700000|2025-10-08 19:45:00|2739.65|2738.15|2740.36|2738.86|2740.36|2738.86|2739.64|2738.14|0
1759953000000|2025-10-08 19:50:00|2740.35|2738.85|2741.04|2739.54|2741.04|2739.54|2740.35|2738.85|0
1759953300000|2025-10-08 19:55:00|2741.03|2739.53|2740.86|2739.36|2741.73|2740.23|2740.33|2738.83|0
1759953600000|2025-10-08 20:00:00|2740.79|2739.29|2740.83|2739.33|2741.19|2739.69|2740.29|2738.79|0
1759953900000|2025-10-08 20:05:00|2740.86|2739.36|2741.12|2739.62|2741.33|2739.83|2740.79|2739.29|0
1759954200000|2025-10-08 20:10:00|2741.08|2739.58|2741.33|2739.83|2741.33|2739.83|2740.83|2739.33|0
1759954500000|2025-10-08 20:15:00|2741.26|2739.76|2741.41|2739.91|2741.73|2740.23|2741.05|2739.55|0
1759954800000|2025-10-08 20:20:00|2741.37|2739.87|2741.59|2740.09|2742.06|2740.56|2741.37|2739.87|0
1759955100000|2025-10-08 20:25:00|2741.51|2740.01|2742.09|2740.59|2742.3|2740.8|2741.47|2739.97|0
1759955400000|2025-10-08 20:30:00|2742.08|2740.58|2741.72|2740.22|2742.12|2740.62|2741.65|2740.15|0
1759955700000|2025-10-08 20:35:00|2741.73|2740.23|2741.8|2740.3|2742.01|2740.51|2741.65|2740.15|0
1759956000000|2025-10-08 20:40:00|2741.83|2740.33|2741.83|2740.33|2742.05|2740.55|2741.69|2740.19|0
1759956300000|2025-10-08 20:45:00|2741.8|2740.3|2741.33|2739.83|2741.83|2740.33|2741.33|2739.83|0
1759956600000|2025-10-08 20:50:00|2741.4|2739.9|2741.47|2739.97|2741.51|2740.01|2741.11|2739.61|0
1759956900000|2025-10-08 20:55:00|2741.4|2739.9|2741.07|2739.57|2741.47|2739.97|2740.78|2739.28|0
1759957200000|2025-10-08 21:00:00|2741.08|2739.58|2741.25|2739.75|2741.36|2739.86|2741.08|2739.58|0
1759957500000|2025-10-08 21:05:00|2741.22|2739.72|2741.22|2739.72|2741.36|2739.86|2741.22|2739.72|0
1759957800000|2025-10-08 21:10:00|2741.18|2739.68|2741.39|2739.89|2741.43|2739.93|2740.96|2739.46|0
1759958100000|2025-10-08 21:15:00|2741.43|2739.93|2741.39|2739.89|2741.43|2739.93|2741.39|2739.89|0
1759958400000|2025-10-08 21:20:00|2741.18|2739.68|2741.14|2739.64|2741.29|2739.79|2741.03|2739.53|0
1759958700000|2025-10-08 21:25:00|2741.03|2739.53|2741.03|2739.53|2741.14|2739.64|2740.96|2739.46|0
1759959000000|2025-10-08 21:30:00|2741.07|2739.57|2741.18|2739.68|2741.18|2739.68|2741.07|2739.57|0
1759959300000|2025-10-08 21:35:00|2741.21|2739.71|2741.19|2739.69|2741.21|2739.71|2741.18|2739.68|0
1759959600000|2025-10-08 21:40:00|2741.15|2739.65|2741.19|2739.69|2741.19|2739.69|2741.15|2739.65|0
1759959900000|2025-10-08 21:45:00|2741.22|2739.72|2741.19|2739.69|2741.22|2739.72|2741.19|2739.69|0
1759960500000|2025-10-08 21:55:00|2741.15|2739.65|2741.19|2739.69|2741.19|2739.69|2741.15|2739.65|0
1759960800000|2025-10-08 22:00:00|2741.22|2739.72|2741.95|2740.45|2742.16|2740.66|2741.22|2739.72|0
1759961100000|2025-10-08 22:05:00|2741.98|2740.48|2742.16|2740.66|2742.31|2740.81|2741.84|2740.34|0
1759961400000|2025-10-08 22:10:00|2742.17|2740.67|2742.31|2740.81|2742.53|2741.03|2741.91|2740.41|0
1759961700000|2025-10-08 22:15:00|2742.3|2740.8|2742.09|2740.59|2742.63|2741.13|2741.87|2740.37|0
1759962000000|2025-10-08 22:20:00|2742.02|2740.52|2742.38|2740.88|2742.56|2741.06|2742.02|2740.52|0
1759962300000|2025-10-08 22:25:00|2742.37|2740.87|2742.52|2741.02|2742.7|2741.2|2742.3|2740.8|0
1759962600000|2025-10-08 22:30:00|2742.41|2740.91|2742.09|2740.59|2742.52|2741.02|2741.98|2740.48|0
1759962900000|2025-10-08 22:35:00|2742.12|2740.62|2742.45|2740.95|2742.66|2741.16|2742.09|2740.59|0
1759963200000|2025-10-08 22:40:00|2742.41|2740.91|2742.37|2740.87|2742.48|2740.98|2742.3|2740.8|0
1759963500000|2025-10-08 22:45:00|2742.34|2740.84|2742.42|2740.92|2742.46|2740.96|2742.23|2740.73|0
1759963800000|2025-10-08 22:50:00|2742.38|2740.88|2742.42|2740.92|2742.78|2741.28|2742.38|2740.88|0
1759964100000|2025-10-08 22:55:00|2742.46|2740.96|2742.57|2741.07|2742.64|2741.14|2742.24|2740.74|0
1759964400000|2025-10-08 23:00:00|2742.6|2741.1|2742.42|2740.92|2742.75|2741.25|2742.42|2740.92|0
1759964700000|2025-10-08 23:05:00|2742.35|2740.85|2742.64|2741.14|2742.64|2741.14|2742.2|2740.7|0
1759965000000|2025-10-08 23:10:00|2742.57|2741.07|2743.07|2741.57|2743.07|2741.57|2742.38|2740.88|0
1759965300000|2025-10-08 23:15:00|2743.04|2741.54|2743.72|2742.22|2744.05|2742.55|2742.96|2741.46|0
1759965600000|2025-10-08 23:20:00|2743.71|2742.21|2743.49|2741.99|2743.71|2742.21|2743.35|2741.85|0
1759965900000|2025-10-08 23:25:00|2743.45|2741.95|2743.68|2742.18|2743.78|2742.28|2743.2|2741.7|0
1759966200000|2025-10-08 23:30:00|2743.67|2742.17|2743.64|2742.14|2743.86|2742.36|2743.46|2741.96|0
1759966500000|2025-10-08 23:35:00|2743.6|2742.1|2743.53|2742.03|2743.68|2742.18|2743.17|2741.67|0
1759966800000|2025-10-08 23:40:00|2743.49|2741.99|2743.24|2741.74|2743.57|2742.07|2743.13|2741.63|0
1759967100000|2025-10-08 23:45:00|2743.21|2741.71|2743.46|2741.96|2743.5|2742|2743.1|2741.6|0
1759967400000|2025-10-08 23:50:00|2743.42|2741.92|2743.1|2741.6|2743.53|2742.03|2743.1|2741.6|0
1759967700000|2025-10-08 23:55:00|2743.06|2741.56|2742.95|2741.45|2743.21|2741.71|2742.63|2741.13|0
1759968000000|2025-10-09 00:00:00|2742.88|2741.38|2742.52|2741.02|2742.95|2741.45|2742.23|2740.73|0
1759968300000|2025-10-09 00:05:00|2742.59|2741.09|2742.63|2741.13|2742.81|2741.31|2742.37|2740.87|0
1759968600000|2025-10-09 00:10:00|2742.59|2741.09|2742.55|2741.05|2742.77|2741.27|2742.41|2740.91|0
1759968900000|2025-10-09 00:15:00|2742.52|2741.02|2741.61|2740.11|2742.55|2741.05|2740.19|2738.69|0
1759969200000|2025-10-09 00:20:00|2741.26|2739.76|2741.25|2739.75|2741.61|2740.11|2740.9|2739.4|0
1759969500000|2025-10-09 00:25:00|2741.26|2739.76|2741.26|2739.76|2741.61|2740.11|2741.25|2739.75|0
1759969800000|2025-10-09 00:30:00|2741.25|2739.75|2741.27|2739.77|2741.27|2739.77|2740.9|2739.4|0
1759970100000|2025-10-09 00:35:00|2741.28|2739.78|2741.27|2739.77|2741.28|2739.78|2741.27|2739.77|0
1759970400000|2025-10-09 00:40:00|2741.28|2739.78|2740.84|2739.34|2741.28|2739.78|2740.84|2739.34|0
1759970700000|2025-10-09 00:45:00|2740.83|2739.33|2740.84|2739.34|2740.84|2739.34|2740.83|2739.33|0
1759971300000|2025-10-09 00:55:00|2740.66|2739.16|2740.84|2739.34|2740.84|2739.34|2740.66|2739.16|0
1759971600000|2025-10-09 01:00:00|2740.83|2739.33|2740.13|2738.63|2741.19|2739.69|2740.13|2738.63|0
1759971900000|2025-10-09 01:05:00|2740.14|2738.64|2739.06|2737.56|2740.14|2738.64|2739.06|2737.56|0
1759972200000|2025-10-09 01:10:00|2739.07|2737.57|2738.34|2736.84|2739.43|2737.93|2737.99|2736.49|0
1759972500000|2025-10-09 01:15:00|2738.33|2736.83|2739.22|2737.72|2739.29|2737.79|2737.98|2736.48|0
1759972800000|2025-10-09 01:20:00|2739.29|2737.79|2739.37|2737.87|2739.48|2737.98|2739.08|2737.58|0
1759973100000|2025-10-09 01:25:00|2739.4|2737.9|2739.06|2737.56|2739.84|2738.34|2738.71|2737.21|0
1759973400000|2025-10-09 01:30:00|2738.89|2737.39|2736.93|2735.43|2739.06|2737.56|2736.92|2735.42|0
1759973700000|2025-10-09 01:35:00|2736.57|2735.07|2735.92|2734.42|2736.75|2735.25|2735.52|2734.02|0
1759974000000|2025-10-09 01:40:00|2736.28|2734.78|2737.33|2735.83|2737.67|2736.17|2735.92|2734.42|0
1759974300000|2025-10-09 01:45:00|2736.98|2735.48|2736.62|2735.12|2737.33|2735.83|2736.62|2735.12|0
1759974600000|2025-10-09 01:50:00|2736.98|2735.48|2737.32|2735.82|2737.33|2735.83|2736.97|2735.47|0
1759974900000|2025-10-09 01:55:00|2737.33|2735.83|2737.68|2736.18|2737.68|2736.18|2737.32|2735.82|0
1759975200000|2025-10-09 02:00:00|2737.67|2736.17|2736.96|2735.46|2737.68|2736.18|2736.96|2735.46|0
1759975500000|2025-10-09 02:05:00|2736.95|2735.45|2737.31|2735.81|2737.31|2735.81|2736.95|2735.45|0
1759975800000|2025-10-09 02:10:00|2737.3|2735.8|2738.37|2736.87|2738.72|2737.22|2737.3|2735.8|0
1759976100000|2025-10-09 02:15:00|2738.36|2736.86|2738.36|2736.86|2738.36|2736.86|2738.19|2736.69|0
1759976400000|2025-10-09 02:20:00|2738.71|2737.21|2738.37|2736.87|2738.72|2737.22|2738.36|2736.86|0
1759976700000|2025-10-09 02:25:00|2738.55|2737.05|2738.73|2737.23|2738.73|2737.23|2738.55|2737.05|0
1759977000000|2025-10-09 02:30:00|2738.74|2737.24|2738.73|2737.23|2739.09|2737.59|2738.73|2737.23|0
1759977300000|2025-10-09 02:35:00|2738.72|2737.22|2738.01|2736.51|2738.73|2737.23|2738.01|2736.51|0
1759977600000|2025-10-09 02:40:00|2737.65|2736.15|2738.01|2736.51|2738.01|2736.51|2737.65|2736.15|0
1759977900000|2025-10-09 02:45:00|2737.66|2736.16|2737.65|2736.15|2738.01|2736.51|2737.3|2735.8|0
1759978200000|2025-10-09 02:50:00|2737.3|2735.8|2737.3|2735.8|2737.3|2735.8|2736.94|2735.44|0
1759978500000|2025-10-09 02:55:00|2737.29|2735.79|2737.3|2735.8|2737.65|2736.15|2737.29|2735.79|0
1759978800000|2025-10-09 03:00:00|2737.29|2735.79|2738.01|2736.51|2738.01|2736.51|2737.29|2735.79|0
1759979100000|2025-10-09 03:05:00|2738|2736.5|2738|2736.5|2738|2736.5|2738|2736.5|0
1759979400000|2025-10-09 03:10:00|2738.01|2736.51|2738.01|2736.51|2738.01|2736.51|2738|2736.5|0
1759979700000|2025-10-09 03:15:00|2738.36|2736.86|2738.01|2736.51|2738.36|2736.86|2738.01|2736.51|0
1759980000000|2025-10-09 03:20:00|2738.19|2736.69|2738.38|2736.88|2739.1|2737.6|2738.01|2736.51|0
1759980300000|2025-10-09 03:25:00|2738.37|2736.87|2738|2736.5|2738.37|2736.87|2738|2736.5|0
1759980600000|2025-10-09 03:30:00|2738.01|2736.51|2738.01|2736.51|2738.18|2736.68|2737.64|2736.14|0
1759980900000|2025-10-09 03:35:00|2737.66|2736.16|2737.66|2736.16|2738.02|2736.52|2737.66|2736.16|0
1759981200000|2025-10-09 03:40:00|2737.84|2736.34|2737.67|2736.17|2738.02|2736.52|2737.66|2736.16|0
1759981500000|2025-10-09 03:45:00|2737.66|2736.16|2738.02|2736.52|2738.02|2736.52|2737.66|2736.16|0
1759981800000|2025-10-09 03:50:00|2738.01|2736.51|2738.02|2736.52|2738.02|2736.52|2737.84|2736.34|0
1759982100000|2025-10-09 03:55:00|2738.01|2736.51|2738.37|2736.87|2738.37|2736.87|2738.01|2736.51|0
1759982400000|2025-10-09 04:00:00|2738.72|2737.22|2738.72|2737.22|2738.72|2737.22|2738.72|2737.22|0
1759982700000|2025-10-09 04:05:00|2738.9|2737.4|2740.13|2738.63|2740.13|2738.63|2738.9|2737.4|0
1759983000000|2025-10-09 04:10:00|2739.78|2738.28|2739.11|2737.61|2739.81|2738.31|2739.1|2737.6|0
1759983300000|2025-10-09 04:15:00|2739.46|2737.96|2740.26|2738.76|2740.26|2738.76|2739.46|2737.96|0
1759983600000|2025-10-09 04:20:00|2740.25|2738.75|2739.2|2737.7|2740.25|2738.75|2738.84|2737.34|0
1759983900000|2025-10-09 04:25:00|2739.21|2737.71|2738.85|2737.35|2739.38|2737.88|2738.85|2737.35|0
1759984200000|2025-10-09 04:30:00|2739.2|2737.7|2738.14|2736.64|2739.2|2737.7|2738.14|2736.64|0
1759984500000|2025-10-09 04:35:00|2738.13|2736.63|2738.14|2736.64|2738.49|2736.99|2738.13|2736.63|0
1759984800000|2025-10-09 04:40:00|2738.85|2737.35|2738.85|2737.35|2738.85|2737.35|2738.85|2737.35|0
1759985100000|2025-10-09 04:45:00|2738.84|2737.34|2738.14|2736.64|2738.85|2737.35|2738.14|2736.64|0
1759985400000|2025-10-09 04:50:00|2737.97|2736.47|2738.85|2737.35|2738.85|2737.35|2737.79|2736.29|0
1759985700000|2025-10-09 04:55:00|2738.86|2737.36|2739.92|2738.42|2739.92|2738.42|2738.86|2737.36|0
1759986000000|2025-10-09 05:00:00|2739.91|2738.41|2740.01|2738.51|2740.38|2738.88|2739.56|2738.06|0
1759986300000|2025-10-09 05:05:00|2740|2738.5|2740.01|2738.51|2740.01|2738.51|2739.65|2738.15|0
1759986600000|2025-10-09 05:10:00|2740.19|2738.69|2740.01|2738.51|2740.72|2739.22|2739.66|2738.16|0
1759986900000|2025-10-09 05:15:00|2739.84|2738.34|2739.3|2737.8|2740.01|2738.51|2739.3|2737.8|0
1759987200000|2025-10-09 05:20:00|2739.65|2738.15|2739.31|2737.81|2739.84|2738.34|2739.31|2737.81|0
1759987500000|2025-10-09 05:25:00|2739.66|2738.16|2741.08|2739.58|2741.09|2739.59|2739.31|2737.81|0
1759987800000|2025-10-09 05:30:00|2741.44|2739.94|2741.42|2739.92|2742.48|2740.98|2741.06|2739.56|0
1759988100000|2025-10-09 05:35:00|2741.41|2739.91|2742.13|2740.63|2742.48|2740.98|2741.41|2739.91|0
1759988400000|2025-10-09 05:40:00|2741.78|2740.28|2742.19|2740.69|2742.55|2741.05|2741.43|2739.93|0
1759988700000|2025-10-09 05:45:00|2741.84|2740.34|2740.78|2739.28|2742.19|2740.69|2740.78|2739.28|0
1759989000000|2025-10-09 05:50:00|2740.96|2739.46|2741.49|2739.99|2741.84|2740.34|2740.95|2739.45|0
1759989300000|2025-10-09 05:55:00|2741.48|2739.98|2742.9|2741.4|2742.9|2741.4|2741.13|2739.63|0
1759989600000|2025-10-09 06:00:00|2743.25|2741.75|2745.07|2743.57|2745.07|2743.57|2741.85|2740.35|0
1759989900000|2025-10-09 06:05:00|2745.13|2743.63|2744.1|2742.6|2745.17|2743.67|2743.74|2742.24|0
1759990200000|2025-10-09 06:10:00|2743.74|2742.24|2745.35|2743.85|2745.35|2743.85|2743.74|2742.24|0
1759990500000|2025-10-09 06:15:00|2745|2743.5|2743.9|2742.4|2745.35|2743.85|2743.9|2742.4|0
1759990800000|2025-10-09 06:20:00|2743.89|2742.39|2743.19|2741.69|2743.9|2742.4|2743.01|2741.51|0
1759991100000|2025-10-09 06:25:00|2743.2|2741.7|2742.48|2740.98|2743.2|2741.7|2742.12|2740.62|0
1759991400000|2025-10-09 06:30:00|2742.83|2741.33|2740.76|2739.36|2743.56|2742.06|2738.14|2736.74|9
1759991700000|2025-10-09 06:35:00|2740.89|2739.49|2738.51|2737.11|2740.89|2739.49|2738.39|2736.99|5
1759992000000|2025-10-09 06:40:00|2739.26|2737.86|2740.26|2738.86|2740.26|2738.86|2739.26|2737.86|7
1759992300000|2025-10-09 06:45:00|2738.89|2737.49|2738.39|2736.99|2738.89|2737.49|2738.39|2736.99|1
1759992600000|2025-10-09 06:50:00|2738.26|2736.86|2738.39|2736.99|2738.76|2737.36|2737.89|2736.49|1
1759992900000|2025-10-09 06:55:00|2738.74|2737.24|2739.8|2738.3|2740.15|2738.65|2738.38|2736.88|0
1759993200000|2025-10-09 07:00:00|2740.15|2738.65|2743.94|2743.44|2746.06|2745.56|2739.44|2738.65|2534
1759993500000|2025-10-09 07:05:00|2743.69|2743.19|2746.31|2745.81|2746.44|2745.94|2741.19|2740.69|1385
1759993800000|2025-10-09 07:10:00|2746.06|2745.56|2748.56|2748.06|2748.94|2748.44|2744.94|2744.44|1314
1759994100000|2025-10-09 07:15:00|2747.69|2747.19|2747.69|2747.19|2747.69|2747.19|2745.19|2744.69|1025
1759994400000|2025-10-09 07:20:00|2747.56|2747.06|2747.06|2746.56|2748.19|2747.69|2746.19|2745.69|549
1759994700000|2025-10-09 07:25:00|2746.94|2746.44|2743.81|2743.31|2747.19|2746.69|2742.94|2742.44|601
1759995000000|2025-10-09 07:30:00|2743.44|2742.94|2744.69|2744.19|2745.19|2744.69|2742.19|2741.69|884
1759995300000|2025-10-09 07:35:00|2744.56|2744.06|2743.06|2742.56|2744.69|2744.19|2742.19|2741.69|595
1759995600000|2025-10-09 07:40:00|2742.94|2742.44|2743.19|2742.69|2744.56|2744.06|2742.44|2741.94|420
1759995900000|2025-10-09 07:45:00|2742.94|2742.44|2741.69|2741.19|2743.81|2743.31|2740.94|2740.44|512
1759996200000|2025-10-09 07:50:00|2741.81|2741.31|2742.44|2741.94|2742.44|2741.94|2739.94|2739.44|381
1759996500000|2025-10-09 07:55:00|2742.19|2741.69|2741.69|2741.19|2743.19|2742.69|2741.31|2740.81|397
1759996800000|2025-10-09 08:00:00|2741.94|2741.44|2741.44|2740.94|2744.31|2743.81|2741.19|2740.69|457
1759997100000|2025-10-09 08:05:00|2741.56|2741.06|2742.19|2741.69|2743.19|2742.69|2740.69|2740.19|296
1759997400000|2025-10-09 08:10:00|2742.31|2741.81|2740.94|2740.44|2743.69|2743.19|2740.56|2740.06|279
1759997700000|2025-10-09 08:15:00|2740.69|2740.19|2738.19|2737.69|2740.94|2740.44|2737.69|2737.19|592
1759998000000|2025-10-09 08:20:00|2738.44|2737.94|2738.44|2737.94|2739.94|2739.44|2737.94|2737.44|337
1759998300000|2025-10-09 08:25:00|2738.19|2737.69|2738.69|2738.19|2739.19|2738.69|2737.44|2736.94|350
1759998600000|2025-10-09 08:30:00|2738.94|2738.44|2735.81|2735.31|2738.94|2738.44|2735.69|2735.19|386
1759998900000|2025-10-09 08:35:00|2735.69|2735.19|2736.94|2736.44|2737.44|2736.94|2735.69|2735.19|542
1759999200000|2025-10-09 08:40:00|2736.81|2736.31|2736.44|2735.94|2736.94|2736.44|2735.44|2734.94|249
1759999500000|2025-10-09 08:45:00|2736.56|2736.06|2737.19|2736.69|2738.19|2737.69|2735.69|2735.19|247
1759999800000|2025-10-09 08:50:00|2737.44|2736.94|2737.31|2736.81|2738.31|2737.81|2736.69|2736.19|221
1760000100000|2025-10-09 08:55:00|2737.44|2736.94|2736.06|2735.56|2739.69|2739.19|2736.06|2735.56|390
1760000400000|2025-10-09 09:00:00|2735.94|2735.44|2733.94|2733.44|2736.19|2735.69|2733.19|2732.69|710
1760000700000|2025-10-09 09:05:00|2733.69|2733.19|2735.19|2734.69|2735.19|2734.69|2732.44|2731.94|477
1760001000000|2025-10-09 09:10:00|2734.94|2734.44|2735.69|2735.19|2735.94|2735.44|2734.44|2733.94|252
1760001300000|2025-10-09 09:15:00|2735.81|2735.31|2735.31|2734.81|2736.19|2735.69|2734.94|2734.44|295
1760001600000|2025-10-09 09:20:00|2735.44|2734.94|2734.81|2734.31|2735.94|2735.44|2734.69|2734.19|270
1760001900000|2025-10-09 09:25:00|2734.69|2734.19|2734.56|2734.06|2736.44|2735.94|2734.44|2733.94|434
1760002200000|2025-10-09 09:30:00|2734.44|2733.94|2734.94|2734.44|2734.94|2734.44|2732.94|2732.44|348
1760002500000|2025-10-09 09:35:00|2735.19|2734.69|2733.69|2733.19|2735.19|2734.69|2733.44|2732.94|401
1760002800000|2025-10-09 09:40:00|2733.44|2732.94|2733.44|2732.94|2734.44|2733.94|2732.94|2732.44|309
1760003100000|2025-10-09 09:45:00|2733.69|2733.19|2733.19|2732.69|2734.19|2733.69|2732.19|2731.69|363
1760003400000|2025-10-09 09:50:00|2733.44|2732.94|2734.81|2734.31|2734.94|2734.44|2732.19|2731.69|339
1760003700000|2025-10-09 09:55:00|2734.94|2734.44|2734.06|2733.56|2735.06|2734.56|2733.31|2732.81|274
1760004000000|2025-10-09 10:00:00|2734.19|2733.69|2733.69|2733.19|2734.69|2734.19|2733.06|2732.56|329
1760004300000|2025-10-09 10:05:00|2733.81|2733.31|2732.81|2732.31|2734.56|2734.06|2732.44|2731.94|349
1760004600000|2025-10-09 10:10:00|2732.94|2732.44|2735.69|2735.19|2735.94|2735.44|2732.69|2732.19|271
1760004900000|2025-10-09 10:15:00|2735.44|2734.94|2735.56|2735.06|2736.19|2735.69|2735.06|2734.56|246
1760005200000|2025-10-09 10:20:00|2736|2735.5|2733.5|2733|2736.38|2735.88|2733.13|2732.63|301
1760005500000|2025-10-09 10:25:00|2733.38|2732.88|2733.25|2732.75|2733.63|2733.13|2732.13|2731.63|225
1760005800000|2025-10-09 10:30:00|2733.58|2733.08|2732.21|2731.71|2734.21|2733.71|2732.21|2731.71|237
1760006100000|2025-10-09 10:35:00|2732.46|2731.96|2733.83|2733.33|2734.21|2733.71|2732.21|2731.71|260
1760006400000|2025-10-09 10:40:00|2733.56|2733.06|2732.56|2732.06|2733.94|2733.44|2732.44|2731.94|230
1760006700000|2025-10-09 10:45:00|2732.44|2731.94|2732.69|2732.19|2733.19|2732.69|2732.19|2731.69|214
1760007000000|2025-10-09 10:50:00|2732.81|2732.31|2732.93|2732.43|2733.31|2732.81|2732.06|2731.56|276
1760007300000|2025-10-09 10:55:00|2733.06|2732.56|2735.43|2734.93|2736.31|2735.81|2732.81|2732.31|395
1760007600000|2025-10-09 11:00:00|2735.4|2734.9|2737.28|2736.78|2737.78|2737.28|2734.78|2734.28|276
1760007900000|2025-10-09 11:05:00|2737.15|2736.65|2739.28|2738.78|2739.78|2739.28|2737.03|2736.53|228
1760008200000|2025-10-09 11:10:00|2739.06|2738.56|2738.31|2737.81|2739.56|2739.06|2738.06|2737.56|177
1760008500000|2025-10-09 11:15:00|2738.43|2737.93|2737.81|2737.31|2738.81|2738.31|2737.18|2736.68|253
1760008800000|2025-10-09 11:20:00|2738.04|2737.54|2737.54|2737.04|2738.04|2737.54|2736.79|2736.29|236
1760009100000|2025-10-09 11:25:00|2737.79|2737.29|2738.66|2738.16|2739.29|2738.79|2736.79|2736.29|227
1760009400000|2025-10-09 11:30:00|2738.52|2738.02|2738.4|2737.9|2739.4|2738.9|2738.15|2737.65|181
1760009700000|2025-10-09 11:35:00|2738.27|2737.77|2739.02|2738.52|2739.15|2738.65|2737.77|2737.27|202
1760010000000|2025-10-09 11:40:00|2739.1|2738.6|2738.85|2738.35|2739.1|2738.6|2738.1|2737.6|193
1760010300000|2025-10-09 11:45:00|2738.73|2738.23|2737.98|2737.48|2738.98|2738.48|2737.23|2736.73|302
1760010600000|2025-10-09 11:50:00|2738.14|2737.64|2736.76|2736.26|2738.14|2737.64|2736.64|2736.14|251
1760010900000|2025-10-09 11:55:00|2736.64|2736.14|2736.89|2736.39|2736.89|2736.39|2735.89|2735.39|135
1760011200000|2025-10-09 12:00:00|2736.81|2736.31|2736.18|2735.68|2737.56|2737.06|2735.56|2735.06|252
1760011500000|2025-10-09 12:05:00|2736.06|2735.56|2733.93|2733.43|2736.31|2735.81|2733.81|2733.31|302
1760011800000|2025-10-09 12:10:00|2734.06|2733.56|2734.56|2734.06|2734.81|2734.31|2733.31|2732.81|325
1760012100000|2025-10-09 12:15:00|2734.31|2733.81|2735.18|2734.68|2735.81|2735.31|2734.31|2733.81|204
1760012400000|2025-10-09 12:20:00|2734.97|2734.47|2735.85|2735.35|2735.97|2735.47|2734.1|2733.6|267
1760012700000|2025-10-09 12:25:00|2735.72|2735.22|2736.22|2735.72|2736.35|2735.85|2735.6|2735.1|208
1760013000000|2025-10-09 12:30:00|2736.32|2735.82|2736.45|2735.95|2737.2|2736.7|2735.07|2734.57|273
1760013300000|2025-10-09 12:35:00|2736.32|2735.82|2735.82|2735.32|2737.57|2737.07|2735.7|2735.2|227
1760013600000|2025-10-09 12:40:00|2735.7|2735.2|2735.7|2735.2|2735.7|2735.2|2734.57|2734.07|207
1760013900000|2025-10-09 12:45:00|2735.95|2735.45|2734.95|2734.45|2735.95|2735.45|2734.7|2734.2|305
1760014200000|2025-10-09 12:50:00|2735.05|2734.55|2734.8|2734.3|2735.8|2735.3|2734.8|2734.3|307
1760014500000|2025-10-09 12:55:00|2734.55|2734.05|2735.55|2735.05|2735.8|2735.3|2734.3|2733.8|281
1760014800000|2025-10-09 13:00:00|2735.44|2734.94|2735.31|2734.81|2735.69|2735.19|2734.44|2733.94|365
1760015100000|2025-10-09 13:05:00|2735.19|2734.69|2734.81|2734.31|2735.81|2735.31|2734.44|2733.94|333
1760015400000|2025-10-09 13:10:00|2734.75|2734.25|2732.88|2732.38|2734.75|2734.25|2732.88|2732.38|425
1760015700000|2025-10-09 13:15:00|2732.63|2732.13|2734.25|2733.75|2734.25|2733.75|2732.38|2731.88|226
1760016000000|2025-10-09 13:20:00|2734.27|2733.77|2736.65|2736.15|2736.9|2736.4|2734.27|2733.77|267
1760016300000|2025-10-09 13:25:00|2736.9|2736.4|2736.52|2736.02|2737.4|2736.9|2736.02|2735.52|280
1760016600000|2025-10-09 13:30:00|2736.42|2735.92|2733.8|2733.3|2736.8|2736.3|2733.05|2732.55|518
1760016900000|2025-10-09 13:35:00|2734.05|2733.55|2734.8|2734.3|2736.05|2735.55|2733.3|2732.8|431
1760017200000|2025-10-09 13:40:00|2734.82|2734.32|2733.07|2732.57|2735.07|2734.57|2733.07|2732.57|582
1760017500000|2025-10-09 13:45:00|2732.94|2732.44|2731.32|2730.82|2733.19|2732.69|2730.32|2729.82|621
1760017800000|2025-10-09 13:50:00|2731.54|2731.04|2729.79|2729.29|2731.79|2731.29|2728.16|2727.66|614
1760018100000|2025-10-09 13:55:00|2729.91|2729.41|2730.54|2730.04|2732.04|2731.54|2728.79|2728.29|1563
1760018400000|2025-10-09 14:00:00|2730.6|2730.1|2733.85|2733.35|2734.47|2733.97|2729.97|2729.47|624
1760018700000|2025-10-09 14:05:00|2734.1|2733.6|2733.6|2733.1|2735.1|2734.6|2733.1|2732.6|433
1760019000000|2025-10-09 14:10:00|2733.31|2732.81|2733.06|2732.56|2734.56|2734.06|2733.06|2732.56|1314
1760019300000|2025-10-09 14:15:00|2733.31|2732.81|2734.56|2734.06|2734.56|2734.06|2732.56|2732.06|431
1760019600000|2025-10-09 14:20:00|2734.51|2734.01|2733.51|2733.01|2735.26|2734.76|2732.38|2731.88|601
1760019900000|2025-10-09 14:25:00|2733.26|2732.76|2733.26|2732.76|2734.51|2734.01|2732.76|2732.26|414
1760020200000|2025-10-09 14:30:00|2733.37|2732.87|2731.87|2731.37|2733.37|2732.87|2731.37|2730.87|508
1760020500000|2025-10-09 14:35:00|2731.62|2731.12|2731.62|2731.12|2732.12|2731.62|2729.62|2729.12|539
1760020800000|2025-10-09 14:40:00|2731.56|2731.06|2730.18|2729.68|2732.56|2732.06|2729.81|2729.31|359
1760021100000|2025-10-09 14:45:00|2730.31|2729.81|2730.81|2730.31|2730.81|2730.31|2728.81|2728.31|669
1760021400000|2025-10-09 14:50:00|2730.86|2730.36|2731.11|2730.61|2732.86|2732.36|2730.23|2729.73|694
1760021700000|2025-10-09 14:55:00|2731.36|2730.86|2731.36|2730.86|2731.98|2731.48|2730.61|2730.11|578
1760022000000|2025-10-09 15:00:00|2731.44|2730.94|2732.81|2732.31|2732.94|2732.44|2731.44|2730.94|638
1760022300000|2025-10-09 15:05:00|2732.94|2732.44|2732.19|2731.69|2732.94|2732.44|2731.31|2730.81|409
1760022600000|2025-10-09 15:10:00|2732.05|2731.55|2732.8|2732.3|2733.05|2732.55|2731.8|2731.3|442
1760022900000|2025-10-09 15:15:00|2732.92|2732.42|2731.8|2731.3|2733.05|2732.55|2731.17|2730.67|833
1760023200000|2025-10-09 15:20:00|2731.85|2731.35|2731.2|2729.7|2732.35|2731.85|2729.85|2729.35|1458
1760023500000|2025-10-09 15:25:00|2730.85|2729.35|2730.81|2729.31|2731.9|2730.4|2730.45|2728.95|846
1760023800000|2025-10-09 15:30:00|2730.8|2729.3|2729.05|2727.65|2732.67|2731.27|2728.92|2727.52|106
1760024100000|2025-10-09 15:35:00|2729.17|2727.77|2728.92|2727.52|2729.42|2728.02|2728.05|2726.65|55
1760024400000|2025-10-09 15:40:00|2728.42|2727.02|2729.05|2727.65|2729.55|2728.15|2728.42|2727.02|16
1760024700000|2025-10-09 15:45:00|2729.17|2727.77|2730.42|2729.02|2730.42|2729.02|2729.17|2727.77|17
1760025000000|2025-10-09 15:50:00|2730.8|2729.4|2732.92|2731.52|2733.05|2731.65|2730.8|2729.4|21
1760025300000|2025-10-09 15:55:00|2733.55|2732.15|2732.72|2731.22|2733.55|2732.15|2732.42|2731.02|27
1760025600000|2025-10-09 16:00:00|2733.07|2731.57|2733.43|2731.93|2733.8|2732.3|2733.07|2731.57|0
1760025900000|2025-10-09 16:05:00|2733.44|2731.94|2732.72|2731.22|2733.44|2731.94|2732.7|2731.2|0
1760026200000|2025-10-09 16:10:00|2732.71|2731.21|2731.66|2730.16|2732.71|2731.21|2731.3|2729.8|0
1760026500000|2025-10-09 16:15:00|2731.65|2730.15|2730.59|2729.09|2731.65|2730.15|2730.59|2729.09|0
1760026800000|2025-10-09 16:20:00|2730.94|2729.44|2730.29|2728.79|2730.95|2729.45|2729.85|2728.35|0
1760027100000|2025-10-09 16:25:00|2730.28|2728.78|2730.99|2729.49|2731|2729.5|2730.26|2728.76|0
1760027400000|2025-10-09 16:30:00|2730.98|2729.48|2731.2|2729.7|2731.56|2730.06|2730.49|2728.99|0
1760027700000|2025-10-09 16:35:00|2731.21|2729.71|2731.19|2729.69|2731.57|2730.07|2730.84|2729.34|0
1760028000000|2025-10-09 16:40:00|2731.2|2729.7|2730.13|2728.63|2731.2|2729.7|2729.39|2727.89|0
1760028300000|2025-10-09 16:45:00|2730.12|2728.62|2730.51|2729.01|2730.86|2729.36|2730.12|2728.62|0
1760028600000|2025-10-09 16:50:00|2730.86|2729.36|2729.27|2727.77|2730.87|2729.37|2729.27|2727.77|0
1760028900000|2025-10-09 16:55:00|2729.28|2727.78|2727.87|2726.37|2729.28|2727.78|2727.86|2726.36|0
1760029200000|2025-10-09 17:00:00|2727.86|2726.36|2727.87|2726.37|2728.6|2727.1|2727.16|2725.66|0
1760029500000|2025-10-09 17:05:00|2727.88|2726.38|2728.2|2726.7|2728.56|2727.06|2726.73|2725.23|0
1760029800000|2025-10-09 17:10:00|2728.32|2726.82|2727.92|2726.42|2728.32|2726.82|2727.56|2726.06|0
1760030100000|2025-10-09 17:15:00|2727.93|2726.43|2727.56|2726.06|2728.29|2726.79|2727.19|2725.69|0
1760030400000|2025-10-09 17:20:00|2727.55|2726.05|2726.86|2725.36|2728.65|2727.15|2726.85|2725.35|0
1760030700000|2025-10-09 17:25:00|2726.87|2725.37|2726.51|2725.01|2726.91|2725.41|2726.15|2724.65|0
1760031000000|2025-10-09 17:30:00|2726.52|2725.02|2727.09|2725.59|2727.79|2726.29|2726.14|2724.64|0
1760031300000|2025-10-09 17:35:00|2727.08|2725.58|2728.54|2727.04|2728.54|2727.04|2726.72|2725.22|0
1760031600000|2025-10-09 17:40:00|2728.55|2727.05|2728.35|2726.85|2728.9|2727.4|2727.81|2726.31|0
1760031900000|2025-10-09 17:45:00|2728.18|2726.68|2729.25|2727.75|2729.25|2727.75|2728.16|2726.66|0
1760032200000|2025-10-09 17:50:00|2729.24|2727.74|2728.86|2727.36|2729.61|2728.11|2728.85|2727.35|0
1760032500000|2025-10-09 17:55:00|2728.87|2727.37|2729.58|2728.08|2729.58|2728.08|2728.85|2727.35|0
1760032800000|2025-10-09 18:00:00|2729.59|2728.09|2728.2|2726.7|2729.77|2728.27|2728.19|2726.69|0
1760033100000|2025-10-09 18:05:00|2728.55|2727.05|2727.84|2726.34|2728.55|2727.05|2727.46|2725.96|0
1760033400000|2025-10-09 18:10:00|2728.19|2726.69|2727.85|2726.35|2728.38|2726.88|2727.83|2726.33|0
1760033700000|2025-10-09 18:15:00|2727.84|2726.34|2728.95|2727.45|2728.95|2727.45|2727.84|2726.34|0
1760034000000|2025-10-09 18:20:00|2728.96|2727.46|2728.24|2726.74|2728.96|2727.46|2727.88|2726.38|0
1760034300000|2025-10-09 18:25:00|2728.25|2726.75|2727.52|2726.02|2728.61|2727.11|2727.51|2726.01|0
1760034600000|2025-10-09 18:30:00|2727.34|2725.84|2727.16|2725.66|2727.53|2726.03|2727.14|2725.64|0
1760034900000|2025-10-09 18:35:00|2727.52|2726.02|2727.51|2726.01|2727.52|2726.02|2727.16|2725.66|0
1760035200000|2025-10-09 18:40:00|2727.16|2725.66|2727.16|2725.66|2727.53|2726.03|2727.15|2725.65|0
1760035500000|2025-10-09 18:45:00|2727.17|2725.67|2727.51|2726.01|2727.88|2726.38|2727.15|2725.65|0
1760035800000|2025-10-09 18:50:00|2727.5|2726|2727.86|2726.36|2727.88|2726.38|2727.14|2725.64|0
1760036100000|2025-10-09 18:55:00|2727.85|2726.35|2728.58|2727.08|2728.94|2727.44|2727.49|2725.99|0
1760036400000|2025-10-09 19:00:00|2728.59|2727.09|2728.58|2727.08|2728.77|2727.27|2728.22|2726.72|0
1760036700000|2025-10-09 19:05:00|2728.59|2727.09|2729.26|2727.76|2729.61|2728.11|2728.59|2727.09|0
1760037000000|2025-10-09 19:10:00|2729.61|2728.11|2729.61|2728.11|2729.98|2728.48|2729.25|2727.75|0
1760037300000|2025-10-09 19:15:00|2729.62|2728.12|2729.98|2728.48|2730.33|2728.83|2728.9|2727.4|0
1760037600000|2025-10-09 19:20:00|2729.99|2728.49|2729.99|2728.49|2730.34|2728.84|2729.64|2728.14|0
1760037900000|2025-10-09 19:25:00|2730|2728.5|2729.63|2728.13|2730|2728.5|2729.27|2727.77|0
1760038200000|2025-10-09 19:30:00|2729.28|2727.78|2729.64|2728.14|2729.65|2728.15|2729.27|2727.77|0
1760038500000|2025-10-09 19:35:00|2729.65|2728.15|2729.68|2728.18|2730.02|2728.52|2729.29|2727.79|0
1760038800000|2025-10-09 19:40:00|2729.69|2728.19|2729.69|2728.19|2730.04|2728.54|2729.67|2728.17|0
1760039100000|2025-10-09 19:45:00|2729.7|2728.2|2730.04|2728.54|2730.06|2728.56|2729.33|2727.83|0
1760039400000|2025-10-09 19:50:00|2730.05|2728.55|2730.76|2729.26|2730.76|2729.26|2729.68|2728.18|0
1760039700000|2025-10-09 19:55:00|2730.75|2729.25|2730.59|2729.09|2730.91|2729.41|2729.66|2728.16|0
1760040000000|2025-10-09 20:00:00|2730.94|2729.44|2730.8|2729.3|2731.08|2729.58|2730.43|2728.93|0
1760040300000|2025-10-09 20:05:00|2730.79|2729.29|2730.69|2729.19|2731.08|2729.58|2730.43|2728.93|0
1760040600000|2025-10-09 20:10:00|2730.68|2729.18|2730.18|2728.68|2730.69|2729.19|2730|2728.5|0
1760040900000|2025-10-09 20:15:00|2730.25|2728.75|2729.64|2728.14|2730.25|2728.75|2729.56|2728.06|0
1760041200000|2025-10-09 20:20:00|2729.63|2728.13|2729.93|2728.43|2730.29|2728.79|2729.38|2727.88|0
1760041500000|2025-10-09 20:25:00|2730|2728.5|2729.78|2728.28|2730.04|2728.54|2729.64|2728.14|0
1760041800000|2025-10-09 20:30:00|2729.85|2728.35|2729.35|2727.85|2729.85|2728.35|2729.2|2727.7|0
1760042100000|2025-10-09 20:35:00|2729.42|2727.92|2729.89|2728.39|2730.07|2728.57|2729.38|2727.88|0
1760042400000|2025-10-09 20:40:00|2729.96|2728.46|2730.32|2728.82|2730.32|2728.82|2729.89|2728.39|0
1760042700000|2025-10-09 20:45:00|2730.25|2728.75|2729.85|2728.35|2730.4|2728.9|2729.78|2728.28|0
1760043000000|2025-10-09 20:50:00|2729.78|2728.28|2729.78|2728.28|2730.07|2728.57|2729.67|2728.17|0
1760043300000|2025-10-09 20:55:00|2729.85|2728.35|2730.47|2728.97|2730.51|2729.01|2729.71|2728.21|0
1760043600000|2025-10-09 21:00:00|2730.36|2728.86|2730.54|2729.04|2730.54|2729.04|2730.32|2728.82|0
1760043900000|2025-10-09 21:05:00|2730.51|2729.01|2730.43|2728.93|2730.54|2729.04|2730.36|2728.86|0
1760044500000|2025-10-09 21:15:00|2730.4|2728.9|2730.57|2729.07|2730.57|2729.07|2730.36|2728.86|0
1760044800000|2025-10-09 21:20:00|2730.54|2729.04|2730.54|2729.04|2730.57|2729.07|2730.5|2729|0
1760045100000|2025-10-09 21:25:00|2730.57|2729.07|2730.5|2729|2730.57|2729.07|2730.5|2729|0
1760045400000|2025-10-09 21:30:00|2730.57|2729.07|2730.61|2729.11|2730.65|2729.15|2730.57|2729.07|0
1760045700000|2025-10-09 21:35:00|2730.68|2729.18|2730.75|2729.25|2730.86|2729.36|2730.68|2729.18|0
1760046000000|2025-10-09 21:40:00|2730.76|2729.26|2730.79|2729.29|2730.86|2729.36|2730.75|2729.25|0
1760046300000|2025-10-09 21:45:00|2730.75|2729.25|2730.75|2729.25|2730.75|2729.25|2730.75|2729.25|0
1760046600000|2025-10-09 21:50:00|2730.76|2729.26|2730.86|2729.36|2730.94|2729.44|2730.76|2729.26|0
1760046900000|2025-10-09 21:55:00|2730.87|2729.37|2730.93|2729.43|2731.12|2729.62|2730.83|2729.33|0
1760047200000|2025-10-09 22:00:00|2730.68|2729.18|2731.31|2729.81|2731.44|2729.94|2730.61|2729.11|0
1760047500000|2025-10-09 22:05:00|2731.24|2729.74|2730.91|2729.41|2731.31|2729.81|2730.8|2729.3|0
1760047800000|2025-10-09 22:10:00|2730.88|2729.38|2730.62|2729.12|2731.06|2729.56|2730.15|2728.65|0
1760048100000|2025-10-09 22:15:00|2730.59|2729.09|2730.91|2729.41|2731.13|2729.63|2730.41|2728.91|0
1760048400000|2025-10-09 22:20:00|2730.98|2729.48|2730.8|2729.3|2730.98|2729.48|2730.66|2729.16|0
1760048700000|2025-10-09 22:25:00|2730.84|2729.34|2730.77|2729.27|2730.91|2729.41|2730.7|2729.2|0
1760049000000|2025-10-09 22:30:00|2730.8|2729.3|2731.64|2730.14|2731.74|2730.24|2730.77|2729.27|0
1760049300000|2025-10-09 22:35:00|2731.6|2730.1|2731.6|2730.1|2731.93|2730.43|2731.49|2729.99|0
1760049600000|2025-10-09 22:40:00|2731.64|2730.14|2731.96|2730.46|2732.07|2730.57|2731.64|2730.14|0
1760049900000|2025-10-09 22:45:00|2731.93|2730.43|2731.82|2730.32|2731.96|2730.46|2731.64|2730.14|0
1760050200000|2025-10-09 22:50:00|2731.89|2730.39|2731.56|2730.06|2731.89|2730.39|2731.46|2729.96|0
1760050500000|2025-10-09 22:55:00|2731.57|2730.07|2731.89|2730.39|2732|2730.5|2731.57|2730.07|0
1760050800000|2025-10-09 23:00:00|2731.93|2730.43|2731.56|2730.06|2732.18|2730.68|2731.56|2730.06|0
1760051100000|2025-10-09 23:05:00|2731.57|2730.07|2731.64|2730.14|2731.82|2730.32|2731.42|2729.92|0
1760051400000|2025-10-09 23:10:00|2731.67|2730.17|2731.78|2730.28|2731.82|2730.32|2731.46|2729.96|0
1760051700000|2025-10-09 23:15:00|2731.75|2730.25|2731.86|2730.36|2731.86|2730.36|2731.5|2730|0
1760052000000|2025-10-09 23:20:00|2731.79|2730.29|2732.01|2730.51|2732.08|2730.58|2731.61|2730.11|0
1760052300000|2025-10-09 23:25:00|2732.04|2730.54|2731.93|2730.43|2732.08|2730.58|2731.83|2730.33|0
1760052600000|2025-10-09 23:30:00|2731.86|2730.36|2731.9|2730.4|2732.08|2730.58|2731.61|2730.11|0
1760052900000|2025-10-09 23:35:00|2731.97|2730.47|2731.93|2730.43|2732.08|2730.58|2731.9|2730.4|0
1760053200000|2025-10-09 23:40:00|2731.86|2730.36|2731.61|2730.11|2731.9|2730.4|2731.61|2730.11|0
1760053500000|2025-10-09 23:45:00|2731.65|2730.15|2732.41|2730.91|2732.84|2731.34|2731.61|2730.11|0
1760053800000|2025-10-09 23:50:00|2732.4|2730.9|2732.3|2730.8|2732.55|2731.05|2732.22|2730.72|0
1760054100000|2025-10-09 23:55:00|2732.33|2730.83|2732.77|2731.27|2732.77|2731.27|2732.3|2730.8|0
1760054400000|2025-10-10 00:00:00|2732.76|2731.26|2732.91|2731.41|2733.6|2732.1|2732.48|2730.98|0
1760054700000|2025-10-10 00:05:00|2732.88|2731.38|2732.21|2730.71|2732.95|2731.45|2732.21|2730.71|0
1760055000000|2025-10-10 00:10:00|2732.17|2730.67|2732.24|2730.74|2732.28|2730.78|2731.7|2730.2|0
1760055300000|2025-10-10 00:15:00|2732.21|2730.71|2731.22|2729.72|2732.63|2731.13|2731.22|2729.72|0
1760055600000|2025-10-10 00:20:00|2731.04|2729.54|2731.92|2730.42|2731.92|2730.42|2731.04|2729.54|0
1760055900000|2025-10-10 00:25:00|2731.57|2730.07|2731.57|2730.07|2731.92|2730.42|2730.86|2729.36|0
1760056200000|2025-10-10 00:30:00|2731.92|2730.42|2732.28|2730.78|2732.28|2730.78|2731.92|2730.42|0
1760056500000|2025-10-10 00:35:00|2732.27|2730.77|2731.92|2730.42|2732.28|2730.78|2731.92|2730.42|0
1760056800000|2025-10-10 00:40:00|2732.27|2730.77|2732.27|2730.77|2732.28|2730.78|2731.92|2730.42|0
1760057100000|2025-10-10 00:45:00|2732.1|2730.6|2732.46|2730.96|2732.63|2731.13|2731.92|2730.42|0
1760057400000|2025-10-10 00:50:00|2732.63|2731.13|2733.35|2731.85|2733.35|2731.85|2732.63|2731.13|0
1760057700000|2025-10-10 00:55:00|2733.36|2731.86|2733.35|2731.85|2733.36|2731.86|2733|2731.5|0
1760058000000|2025-10-10 01:00:00|2733.36|2731.86|2732.65|2731.15|2733.36|2731.86|2732.65|2731.15|0
1760058300000|2025-10-10 01:05:00|2732.47|2730.97|2733.35|2731.85|2733.36|2731.86|2732.3|2730.8|0
1760058600000|2025-10-10 01:10:00|2733.7|2732.2|2734.05|2732.55|2734.06|2732.56|2733.7|2732.2|0
1760058900000|2025-10-10 01:15:00|2734.06|2732.56|2733.89|2732.39|2734.77|2733.27|2733.71|2732.21|0
1760059200000|2025-10-10 01:20:00|2733.71|2732.21|2733.73|2732.23|2734.07|2732.57|2733.36|2731.86|0
1760059500000|2025-10-10 01:25:00|2733.72|2732.22|2734.07|2732.57|2734.07|2732.57|2733.37|2731.87|0
1760059800000|2025-10-10 01:30:00|2733.9|2732.4|2733.55|2732.05|2734.08|2732.58|2733.55|2732.05|0
1760060100000|2025-10-10 01:35:00|2733.37|2731.87|2732.83|2731.33|2733.72|2732.22|2732.65|2731.15|0
1760060400000|2025-10-10 01:40:00|2732.65|2731.15|2733.01|2731.51|2733.02|2731.52|2732.3|2730.8|0
1760060700000|2025-10-10 01:45:00|2733.37|2731.87|2733.36|2731.86|2733.37|2731.87|2733.19|2731.69|0
1760061000000|2025-10-10 01:50:00|2733.37|2731.87|2733.75|2732.25|2733.75|2732.25|2733.36|2731.86|0
1760061300000|2025-10-10 01:55:00|2733.76|2732.26|2734.1|2732.6|2734.46|2732.96|2733.75|2732.25|0
1760061600000|2025-10-10 02:00:00|2733.75|2732.25|2733.4|2731.9|2733.75|2732.25|2733.4|2731.9|0
1760061900000|2025-10-10 02:05:00|2733.05|2731.55|2733.39|2731.89|2733.4|2731.9|2733.04|2731.54|0
1760062200000|2025-10-10 02:10:00|2733.22|2731.72|2733.74|2732.24|2733.74|2732.24|2733.21|2731.71|0
1760062500000|2025-10-10 02:15:00|2733.56|2732.06|2733.74|2732.24|2733.74|2732.24|2733.39|2731.89|0
1760062800000|2025-10-10 02:20:00|2734.09|2732.59|2734.09|2732.59|2734.1|2732.6|2734.09|2732.59|0
1760063100000|2025-10-10 02:25:00|2733.74|2732.24|2734.1|2732.6|2734.1|2732.6|2733.74|2732.24|0
1760063400000|2025-10-10 02:30:00|2734.09|2732.59|2734.18|2732.68|2734.18|2732.68|2734.09|2732.59|0
1760063700000|2025-10-10 02:35:00|2733.83|2732.33|2734.18|2732.68|2734.18|2732.68|2733.83|2732.33|0
1760064000000|2025-10-10 02:40:00|2734.17|2732.67|2734.17|2732.67|2734.17|2732.67|2734.17|2732.67|0
1760064300000|2025-10-10 02:45:00|2733.82|2732.32|2733.74|2732.24|2733.99|2732.49|2733.74|2732.24|0
1760064600000|2025-10-10 02:50:00|2733.39|2731.89|2733.03|2731.53|2733.39|2731.89|2733.03|2731.53|0
1760065200000|2025-10-10 03:00:00|2733.04|2731.54|2732.67|2731.17|2733.39|2731.89|2732.32|2730.82|0
1760065500000|2025-10-10 03:05:00|2732.49|2730.99|2733.02|2731.52|2733.03|2731.53|2732.49|2730.99|0
1760065800000|2025-10-10 03:10:00|2733.03|2731.53|2733.73|2732.23|2733.73|2732.23|2733.02|2731.52|0
1760066100000|2025-10-10 03:15:00|2733.74|2732.24|2733.73|2732.23|2733.74|2732.24|2733.73|2732.23|0
1760066400000|2025-10-10 03:20:00|2733.74|2732.24|2733.73|2732.23|2733.74|2732.24|2733.73|2732.23|0
1760066700000|2025-10-10 03:25:00|2733.38|2731.88|2733.37|2731.87|2733.38|2731.88|2733.02|2731.52|0
1760067000000|2025-10-10 03:30:00|2733.02|2731.52|2733.37|2731.87|2733.73|2732.23|2733.02|2731.52|0
1760067300000|2025-10-10 03:35:00|2733.55|2732.05|2733.37|2731.87|2733.73|2732.23|2733.37|2731.87|0
1760067600000|2025-10-10 03:40:00|2733.55|2732.05|2733.37|2731.87|2733.73|2732.23|2733.37|2731.87|0
1760067900000|2025-10-10 03:45:00|2733.72|2732.22|2733.37|2731.87|2733.72|2732.22|2733.01|2731.51|0
1760068200000|2025-10-10 03:50:00|2733.36|2731.86|2733.01|2731.51|2733.36|2731.86|2733.01|2731.51|0
1760068500000|2025-10-10 03:55:00|2733|2731.5|2732.62|2731.12|2733|2731.5|2732.27|2730.77|0
1760068800000|2025-10-10 04:00:00|2732.63|2731.13|2732.98|2731.48|2732.98|2731.48|2732.62|2731.12|0
1760069100000|2025-10-10 04:05:00|2732.8|2731.3|2732.98|2731.48|2733.34|2731.84|2732.63|2731.13|0
1760069400000|2025-10-10 04:10:00|2733.16|2731.66|2732.99|2731.49|2733.69|2732.19|2732.98|2731.48|0
1760069700000|2025-10-10 04:15:00|2733.34|2731.84|2732.98|2731.48|2733.34|2731.84|2732.62|2731.12|0
1760070000000|2025-10-10 04:20:00|2732.63|2731.13|2732.98|2731.48|2732.98|2731.48|2732.61|2731.11|0
1760070300000|2025-10-10 04:25:00|2732.99|2731.49|2732.98|2731.48|2732.99|2731.49|2732.98|2731.48|0
1760070600000|2025-10-10 04:30:00|2732.8|2731.3|2732.62|2731.12|2732.98|2731.48|2732.62|2731.12|0
1760070900000|2025-10-10 04:35:00|2732.63|2731.13|2732.62|2731.12|2732.63|2731.13|2732.27|2730.77|0
1760071200000|2025-10-10 04:40:00|2732.44|2730.94|2732.27|2730.77|2732.62|2731.12|2732.27|2730.77|0
1760071500000|2025-10-10 04:45:00|2732.44|2730.94|2732.26|2730.76|2732.44|2730.94|2732.26|2730.76|0
1760071800000|2025-10-10 04:50:00|2732.27|2730.77|2731.12|2729.62|2732.27|2730.77|2731.12|2729.62|0
1760072100000|2025-10-10 04:55:00|2730.77|2729.27|2730.76|2729.26|2730.77|2729.27|2730.4|2728.9|0
1760072400000|2025-10-10 05:00:00|2730.75|2729.25|2728.98|2727.48|2730.75|2729.25|2728.98|2727.48|0
1760072700000|2025-10-10 05:05:00|2729.16|2727.66|2729.54|2728.04|2730.06|2728.56|2728.63|2727.13|0
1760073000000|2025-10-10 05:10:00|2729.71|2728.21|2729.72|2728.22|2730.07|2728.57|2729.54|2728.04|0
1760073300000|2025-10-10 05:15:00|2730.07|2728.57|2730.08|2728.58|2730.08|2728.58|2729.71|2728.21|0
1760073600000|2025-10-10 05:20:00|2730.07|2728.57|2730.78|2729.28|2730.78|2729.28|2730.07|2728.57|0
1760073900000|2025-10-10 05:25:00|2730.77|2729.27|2730.42|2728.92|2730.78|2729.28|2730.42|2728.92|0
1760074200000|2025-10-10 05:30:00|2730.77|2729.27|2731.49|2729.99|2731.49|2729.99|2730.77|2729.27|0
1760074500000|2025-10-10 05:35:00|2731.5|2730|2731.5|2730|2731.85|2730.35|2731.49|2729.99|0
1760074800000|2025-10-10 05:40:00|2731.49|2729.99|2731.14|2729.64|2731.5|2730|2731.14|2729.64|0
1760075100000|2025-10-10 05:45:00|2731.15|2729.65|2731.49|2729.99|2731.5|2730|2731.14|2729.64|0
1760075400000|2025-10-10 05:50:00|2731.5|2730|2731.49|2729.99|2731.85|2730.35|2731.14|2729.64|0
1760075700000|2025-10-10 05:55:00|2731.5|2730|2732.23|2730.73|2732.23|2730.73|2731.5|2730|0
1760076000000|2025-10-10 06:00:00|2732.58|2731.08|2734|2732.5|2734.36|2732.86|2732.58|2731.08|0
1760076300000|2025-10-10 06:05:00|2733.65|2732.15|2733.6|2732.1|2733.96|2732.46|2732.89|2731.39|0
1760076600000|2025-10-10 06:10:00|2733.96|2732.46|2734.69|2733.19|2734.69|2733.19|2733.46|2731.96|0
1760076900000|2025-10-10 06:15:00|2734.34|2732.84|2733.99|2732.49|2734.7|2733.2|2733.28|2731.78|0
1760077200000|2025-10-10 06:20:00|2733.64|2732.14|2733.63|2732.13|2734.34|2732.84|2733.63|2732.13|0
1760077500000|2025-10-10 06:25:00|2733.45|2731.95|2733.63|2732.13|2733.99|2732.49|2733.27|2731.77|0
1760077800000|2025-10-10 06:30:00|2733.98|2732.48|2733.69|2732.29|2734.06|2732.66|2733.29|2731.79|3
1760078100000|2025-10-10 06:35:00|2732.19|2730.79|2731.94|2730.54|2732.19|2730.79|2731.56|2730.16|3
1760078400000|2025-10-10 06:40:00|2732.06|2730.66|2732.06|2730.66|2732.06|2730.66|2732.06|2730.66|2
1760078700000|2025-10-10 06:45:00|2731.94|2730.54|2731.56|2730.16|2731.94|2730.54|2731.44|2730.04|5
1760079000000|2025-10-10 06:50:00|2731.81|2730.41|2731.44|2730.04|2731.81|2730.41|2731.44|2730.04|4
1760079300000|2025-10-10 06:55:00|2731.48|2729.98|2730.54|2729.04|2731.84|2730.34|2730.19|2728.69|0
1760079600000|2025-10-10 07:00:00|2730.89|2729.39|2736.86|2736.36|2738.11|2737.61|2730.36|2729.39|2371
1760079900000|2025-10-10 07:05:00|2736.61|2736.11|2734.86|2734.36|2736.99|2736.49|2733.36|2732.86|905
1760080200000|2025-10-10 07:10:00|2734.74|2734.24|2736.61|2736.11|2736.99|2736.49|2733.24|2732.74|1093
1760080500000|2025-10-10 07:15:00|2736.74|2736.24|2735.61|2735.11|2737.24|2736.74|2734.74|2734.24|676
1760080800000|2025-10-10 07:20:00|2735.49|2734.99|2735.99|2735.49|2735.99|2735.49|2733.74|2733.24|848
1760081100000|2025-10-10 07:25:00|2735.86|2735.36|2735.99|2735.49|2736.24|2735.74|2734.24|2733.74|538
1760081400000|2025-10-10 07:30:00|2736.61|2736.11|2737.49|2736.99|2740.11|2739.61|2736.61|2736.11|957
1760081700000|2025-10-10 07:35:00|2737.24|2736.74|2741.49|2740.99|2741.49|2740.99|2737.24|2736.74|474
1760082000000|2025-10-10 07:40:00|2741.93|2741.43|2742.3|2741.8|2742.3|2741.8|2740.8|2740.3|370
1760082300000|2025-10-10 07:45:00|2742.18|2741.68|2741.18|2740.68|2742.93|2742.43|2740.93|2740.43|301
1760082600000|2025-10-10 07:50:00|2741.23|2740.73|2742.23|2741.73|2742.23|2741.73|2739.73|2739.23|384
1760082900000|2025-10-10 07:55:00|2741.98|2741.48|2740.35|2739.85|2742.23|2741.73|2739.6|2739.1|315
1760083200000|2025-10-10 08:00:00|2740.31|2739.81|2740.44|2739.94|2742.69|2742.19|2739.44|2738.94|444
1760083500000|2025-10-10 08:05:00|2740.56|2740.06|2740.44|2739.94|2741.44|2740.94|2739.44|2738.94|516
1760083800000|2025-10-10 08:10:00|2740.56|2740.06|2741.19|2740.69|2741.31|2740.81|2739.69|2739.19|284
1760084100000|2025-10-10 08:15:00|2741.31|2740.81|2738.69|2738.19|2741.69|2741.19|2738.69|2738.19|268
1760084400000|2025-10-10 08:20:00|2738.83|2738.33|2738.33|2737.83|2739.08|2738.58|2737.58|2737.08|347
1760084700000|2025-10-10 08:25:00|2738.2|2737.7|2737.58|2737.08|2738.58|2738.08|2737.33|2736.83|257
1760085000000|2025-10-10 08:30:00|2737.64|2737.14|2738.26|2737.76|2738.89|2738.39|2737.14|2736.64|268
1760085300000|2025-10-10 08:35:00|2738.39|2737.89|2738.64|2738.14|2739.14|2738.64|2737.14|2736.64|307
1760085600000|2025-10-10 08:40:00|2738.66|2738.16|2740.66|2740.16|2741.41|2740.91|2738.41|2737.91|330
1760085900000|2025-10-10 08:45:00|2740.53|2740.03|2741.16|2740.66|2741.28|2740.78|2739.91|2739.41|210
1760086200000|2025-10-10 08:50:00|2741.01|2740.51|2740.51|2740.01|2741.01|2740.51|2739.51|2739.01|163
1760086500000|2025-10-10 08:55:00|2740.38|2739.88|2741.38|2740.88|2742.01|2741.51|2740.26|2739.76|187
1760086800000|2025-10-10 09:00:00|2741.26|2740.76|2740.13|2739.63|2742.01|2741.51|2739.51|2739.01|414
1760087100000|2025-10-10 09:05:00|2740.01|2739.51|2740.01|2739.51|2740.26|2739.76|2739.01|2738.51|338
1760087400000|2025-10-10 09:10:00|2740.06|2739.56|2741.06|2740.56|2741.31|2740.81|2738.56|2738.06|416
1760087700000|2025-10-10 09:15:00|2740.81|2740.31|2742.31|2741.81|2743.56|2743.06|2740.43|2739.93|580
1760088000000|2025-10-10 09:20:00|2742.16|2741.66|2742.66|2742.16|2742.91|2742.41|2741.28|2740.78|441
1760088300000|2025-10-10 09:25:00|2742.91|2742.41|2741.16|2740.66|2743.78|2743.28|2741.16|2740.66|468
1760088600000|2025-10-10 09:30:00|2741.17|2740.67|2740.42|2739.92|2741.17|2740.67|2739.42|2738.92|176
1760088900000|2025-10-10 09:35:00|2740.67|2740.17|2739.42|2738.92|2741.29|2740.79|2739.17|2738.67|197
1760089200000|2025-10-10 09:40:00|2739.52|2739.02|2739.27|2738.77|2739.77|2739.27|2738.89|2738.39|196
1760089500000|2025-10-10 09:45:00|2739.52|2739.02|2738.27|2737.77|2740.52|2740.02|2738.14|2737.64|234
1760089800000|2025-10-10 09:50:00|2738.33|2737.83|2737.2|2736.7|2739.33|2738.83|2736.83|2736.33|355
1760090100000|2025-10-10 09:55:00|2737.08|2736.58|2735.58|2735.08|2737.33|2736.83|2735.08|2734.58|285
1760090400000|2025-10-10 10:00:00|2735.65|2735.15|2736.9|2736.4|2737.9|2737.4|2734.9|2734.4|371
1760090700000|2025-10-10 10:05:00|2737.15|2736.65|2738.15|2737.65|2739.15|2738.65|2737.15|2736.65|222
1760091000000|2025-10-10 10:10:00|2737.75|2737.25|2738|2737.5|2738.75|2738.25|2737.75|2737.25|222
1760091300000|2025-10-10 10:15:00|2737.75|2737.25|2740|2739.5|2740.25|2739.75|2737.75|2737.25|223
1760091600000|2025-10-10 10:20:00|2740.02|2739.52|2739.27|2738.77|2740.52|2740.02|2739.27|2738.77|241
1760091900000|2025-10-10 10:25:00|2739.39|2738.89|2739.39|2738.89|2739.52|2739.02|2738.52|2738.02|152
1760092200000|2025-10-10 10:30:00|2739.41|2738.91|2739.41|2738.91|2740.04|2739.54|2738.79|2738.29|205
1760092500000|2025-10-10 10:35:00|2739.66|2739.16|2738.29|2737.79|2740.29|2739.79|2738.16|2737.66|156
1760092800000|2025-10-10 10:40:00|2738.37|2737.87|2740.12|2739.62|2740.62|2740.12|2738.37|2737.87|207
1760093100000|2025-10-10 10:45:00|2740.37|2739.87|2741.49|2740.99|2741.74|2741.24|2740.12|2739.62|199
1760093400000|2025-10-10 10:50:00|2741.33|2740.83|2740.96|2740.46|2742.08|2741.58|2740.96|2740.46|128
1760093700000|2025-10-10 10:55:00|2741.08|2740.58|2744.58|2744.08|2745.71|2745.21|2741.08|2740.58|392
1760094000000|2025-10-10 11:00:00|2744.69|2744.19|2745.57|2745.07|2746.07|2745.57|2743.57|2743.07|448
1760094300000|2025-10-10 11:05:00|2745.69|2745.19|2744.07|2743.57|2745.82|2745.32|2743.57|2743.07|331
1760094600000|2025-10-10 11:10:00|2744.19|2743.69|2744.19|2743.69|2745.19|2744.69|2743.94|2743.44|216
1760094900000|2025-10-10 11:15:00|2744.44|2743.94|2743.31|2742.81|2744.44|2743.94|2742.94|2742.44|199
1760095200000|2025-10-10 11:20:00|2743.21|2742.71|2742.84|2742.34|2743.46|2742.96|2742.34|2741.84|195
1760095500000|2025-10-10 11:25:00|2742.96|2742.46|2742.59|2742.09|2742.96|2742.46|2741.59|2741.09|191
1760095800000|2025-10-10 11:30:00|2742.52|2742.02|2743.27|2742.77|2743.39|2742.89|2742.27|2741.77|134
1760096100000|2025-10-10 11:35:00|2743.52|2743.02|2741.89|2741.39|2743.52|2743.02|2741.64|2741.14|171
1760096400000|2025-10-10 11:40:00|2741.94|2741.44|2742.19|2741.69|2742.82|2742.32|2741.57|2741.07|187
1760096700000|2025-10-10 11:45:00|2742.07|2741.57|2742.07|2741.57|2742.44|2741.94|2741.57|2741.07|102
1760097000000|2025-10-10 11:50:00|2741.94|2741.44|2743.19|2742.69|2743.19|2742.69|2741.94|2741.44|138
1760097300000|2025-10-10 11:55:00|2742.94|2742.44|2743.69|2743.19|2743.94|2743.44|2742.69|2742.19|123
1760097600000|2025-10-10 12:00:00|2743.81|2743.31|2744.19|2743.69|2744.69|2744.19|2743.19|2742.69|228
1760097900000|2025-10-10 12:05:00|2744.44|2743.94|2743.44|2742.94|2744.69|2744.19|2743.19|2742.69|188
1760098200000|2025-10-10 12:10:00|2743.52|2743.02|2743.27|2742.77|2744.39|2743.89|2743.27|2742.77|145
1760098500000|2025-10-10 12:15:00|2743.39|2742.89|2743.89|2743.39|2744.02|2743.52|2742.77|2742.27|207
1760098800000|2025-10-10 12:20:00|2743.92|2743.42|2743.3|2742.8|2744.3|2743.8|2742.8|2742.3|122
1760099100000|2025-10-10 12:25:00|2743.05|2742.55|2743.3|2742.8|2743.8|2743.3|2742.8|2742.3|143
1760099400000|2025-10-10 12:30:00|2743.27|2742.77|2743.02|2742.52|2743.77|2743.27|2742.27|2741.77|294
1760099700000|2025-10-10 12:35:00|2742.89|2742.39|2741.77|2741.27|2743.02|2742.52|2741.64|2741.14|164
1760100000000|2025-10-10 12:40:00|2741.86|2741.36|2739.73|2739.23|2742.23|2741.73|2739.36|2738.86|297
1760100300000|2025-10-10 12:45:00|2739.86|2739.36|2740.73|2740.23|2740.86|2740.36|2738.86|2738.36|270
1760100600000|2025-10-10 12:50:00|2740.83|2740.33|2741.96|2741.46|2741.96|2741.46|2740.71|2740.21|244
1760100900000|2025-10-10 12:55:00|2742.21|2741.71|2742.71|2742.21|2742.71|2742.21|2740.96|2740.46|169
1760101200000|2025-10-10 13:00:00|2742.6|2742.1|2744.35|2743.85|2744.6|2744.1|2742.35|2741.85|361
1760101500000|2025-10-10 13:05:00|2744.47|2743.97|2745.85|2745.35|2746.35|2745.85|2744.47|2743.97|430
1760101800000|2025-10-10 13:10:00|2745.56|2745.06|2745.81|2745.31|2746.56|2746.06|2745.43|2744.93|463
1760102100000|2025-10-10 13:15:00|2746.06|2745.56|2744.56|2744.06|2746.81|2746.31|2744.56|2744.06|408
1760102400000|2025-10-10 13:20:00|2744.76|2744.26|2745.51|2745.01|2745.51|2745.01|2743.63|2743.13|546
1760102700000|2025-10-10 13:25:00|2745.63|2745.13|2746.51|2746.01|2746.76|2746.26|2745.26|2744.76|400
1760103000000|2025-10-10 13:30:00|2746.42|2745.92|2747.17|2746.67|2747.92|2747.42|2746.17|2745.67|639
1760103300000|2025-10-10 13:35:00|2747.42|2746.92|2745.67|2745.17|2747.42|2746.92|2745.29|2744.79|594
1760103600000|2025-10-10 13:40:00|2745.61|2745.11|2745.61|2745.11|2746.36|2745.86|2744.61|2744.11|503
1760103900000|2025-10-10 13:45:00|2745.86|2745.36|2746.11|2745.61|2747.48|2746.98|2745.61|2745.11|750
1760104200000|2025-10-10 13:50:00|2745.97|2745.47|2743.97|2743.47|2747.09|2746.59|2743.97|2743.47|585
1760104500000|2025-10-10 13:55:00|2744.22|2743.72|2746.09|2745.59|2746.09|2745.59|2743.09|2742.59|918
1760104800000|2025-10-10 14:00:00|2746.19|2745.69|2746.07|2745.57|2747.32|2746.82|2743.44|2742.94|673
1760105100000|2025-10-10 14:05:00|2745.82|2745.32|2747.32|2746.82|2748.07|2747.57|2745.44|2744.94|587
1760105400000|2025-10-10 14:10:00|2747.2|2746.7|2745.7|2745.2|2748.2|2747.7|2745.57|2745.07|589
1760105700000|2025-10-10 14:15:00|2745.82|2745.32|2744.2|2743.7|2745.82|2745.32|2742.7|2742.2|537
1760106000000|2025-10-10 14:20:00|2744.23|2743.73|2743.73|2743.23|2745.23|2744.73|2742.98|2742.48|319
1760106300000|2025-10-10 14:25:00|2743.6|2743.1|2741.23|2740.73|2745.73|2745.23|2740.98|2740.48|484
1760106600000|2025-10-10 14:30:00|2741.35|2740.85|2740.1|2739.6|2741.85|2741.35|2739.85|2739.35|547
1760106900000|2025-10-10 14:35:00|2740.35|2739.85|2742.1|2741.6|2742.47|2741.97|2739.72|2739.22|242
1760107200000|2025-10-10 14:40:00|2742.19|2741.69|2741.31|2740.81|2742.19|2741.69|2739.94|2739.44|234
1760107500000|2025-10-10 14:45:00|2741.44|2740.94|2740.44|2739.94|2741.44|2740.94|2740.44|2739.94|283
1760107800000|2025-10-10 14:50:00|2740.68|2740.18|2742.18|2741.68|2742.18|2741.68|2740.18|2739.68|452
1760108100000|2025-10-10 14:55:00|2742.05|2741.55|2730.68|2730.18|2743.18|2742.68|2726.68|2726.18|3354
1760108400000|2025-10-10 15:00:00|2730.93|2730.43|2722.18|2721.68|2730.93|2730.43|2719.18|2718.68|2462
1760108700000|2025-10-10 15:05:00|2721.93|2721.43|2716.43|2715.93|2725.05|2724.55|2715.3|2714.8|2283
1760109000000|2025-10-10 15:10:00|2716.34|2715.84|2719.09|2718.59|2721.84|2721.34|2714.84|2714.34|1740
1760109300000|2025-10-10 15:15:00|2718.84|2718.34|2714.46|2713.96|2719.71|2719.21|2711.96|2711.46|1727
1760109600000|2025-10-10 15:20:00|2714.52|2714.02|2710.66|2709.16|2714.77|2714.27|2709.27|2708.77|2289
1760109900000|2025-10-10 15:25:00|2710.09|2708.59|2708.96|2707.46|2710.96|2709.46|2705.92|2704.42|700
1760110200000|2025-10-10 15:30:00|2709.31|2707.81|2709.28|2707.88|2712.03|2710.63|2706.03|2704.63|642
1760110500000|2025-10-10 15:35:00|2709.15|2707.75|2707.4|2706|2709.15|2707.75|2705.78|2704.38|148
1760110800000|2025-10-10 15:40:00|2707.78|2706.38|2713.9|2712.5|2717.65|2716.25|2705.15|2703.75|140
1760111100000|2025-10-10 15:45:00|2713.78|2712.38|2713.15|2711.75|2713.78|2712.38|2712.53|2711.13|17
1760111400000|2025-10-10 15:50:00|2713.53|2712.13|2714.4|2713|2715.15|2713.75|2712.15|2710.75|64
1760111700000|2025-10-10 15:55:00|2714.28|2712.88|2713.51|2712.01|2716.53|2715.13|2711.65|2710.25|105
1760112000000|2025-10-10 16:00:00|2713.33|2711.83|2710.84|2709.34|2713.38|2711.88|2710.08|2708.58|0
1760112300000|2025-10-10 16:05:00|2711.19|2709.69|2712.64|2711.14|2713.73|2712.23|2710.44|2708.94|0
1760112600000|2025-10-10 16:10:00|2712.63|2711.13|2713.35|2711.85|2713.72|2712.22|2710.45|2708.95|0
1760112900000|2025-10-10 16:15:00|2713.34|2711.84|2712.22|2710.72|2713.72|2712.22|2710.76|2709.26|0
1760113200000|2025-10-10 16:20:00|2712.23|2710.73|2712.99|2711.49|2714.82|2713.32|2711.11|2709.61|0
1760113500000|2025-10-10 16:25:00|2712.81|2711.31|2713.67|2712.17|2714.07|2712.57|2712.26|2710.76|0
1760113800000|2025-10-10 16:30:00|2713.32|2711.82|2713.69|2712.19|2716.26|2714.76|2713.31|2711.81|0
1760114100000|2025-10-10 16:35:00|2713.87|2712.37|2714.06|2712.56|2715.17|2713.67|2712.93|2711.43|0
1760114400000|2025-10-10 16:40:00|2714.05|2712.55|2712.22|2710.72|2714.45|2712.95|2711.86|2710.36|0
1760114700000|2025-10-10 16:45:00|2712.21|2710.71|2710.01|2708.51|2712.96|2711.46|2710.01|2708.51|0
1760115000000|2025-10-10 16:50:00|2710.02|2708.52|2709.82|2708.32|2710.58|2709.08|2709.45|2707.95|0
1760115300000|2025-10-10 16:55:00|2710|2708.5|2709.45|2707.95|2710.92|2709.42|2709.43|2707.93|0
1760115600000|2025-10-10 17:00:00|2709.44|2707.94|2707.25|2705.75|2710.2|2708.7|2707.23|2705.73|0
1760115900000|2025-10-10 17:05:00|2707.26|2705.76|2706.14|2704.64|2707.98|2706.48|2706.13|2704.63|0
1760116200000|2025-10-10 17:10:00|2706.13|2704.63|2706.84|2705.34|2708.71|2707.21|2706.11|2704.61|0
1760116500000|2025-10-10 17:15:00|2706.85|2705.35|2707.42|2705.92|2708.35|2706.85|2706.83|2705.33|0
1760116800000|2025-10-10 17:20:00|2707.24|2705.74|2709.1|2707.6|2710.03|2708.53|2706.83|2705.33|0
1760117100000|2025-10-10 17:25:00|2709.11|2707.61|2709.88|2708.38|2710.24|2708.74|2708.38|2706.88|0
1760117400000|2025-10-10 17:30:00|2709.87|2708.37|2710.27|2708.77|2710.98|2709.48|2709.48|2707.98|0
1760117700000|2025-10-10 17:35:00|2710.26|2708.76|2710.89|2709.39|2712.36|2710.86|2709.83|2708.33|0
1760118000000|2025-10-10 17:40:00|2710.88|2709.38|2709.79|2708.29|2711.64|2710.14|2709.79|2708.29|0
1760118300000|2025-10-10 17:45:00|2710.15|2708.65|2709.08|2707.58|2710.16|2708.66|2707.58|2706.08|0
1760118600000|2025-10-10 17:50:00|2709.44|2707.94|2707.95|2706.45|2709.44|2707.94|2707.95|2706.45|0
1760118900000|2025-10-10 17:55:00|2708.3|2706.8|2710.14|2708.64|2710.32|2708.82|2707.94|2706.44|0
1760119200000|2025-10-10 18:00:00|2710.32|2708.82|2708.02|2706.52|2710.51|2709.01|2706.93|2705.43|0
1760119500000|2025-10-10 18:05:00|2708.03|2706.53|2708.01|2706.51|2709.12|2707.62|2707.28|2705.78|0
1760119800000|2025-10-10 18:10:00|2708.02|2706.52|2710.59|2709.09|2710.6|2709.1|2708|2706.5|0
1760120100000|2025-10-10 18:15:00|2710.23|2708.73|2709.85|2708.35|2710.98|2709.48|2709.11|2707.61|0
1760120400000|2025-10-10 18:20:00|2709.86|2708.36|2711.34|2709.84|2711.34|2709.84|2709.85|2708.35|0
1760120700000|2025-10-10 18:25:00|2711.35|2709.85|2708.79|2707.29|2711.35|2709.85|2708.79|2707.29|0
1760121000000|2025-10-10 18:30:00|2708.78|2707.28|2706.97|2705.47|2709.53|2708.03|2706.97|2705.47|0
1760121300000|2025-10-10 18:35:00|2706.96|2705.46|2706.61|2705.11|2707.35|2705.85|2706.25|2704.75|0
1760121600000|2025-10-10 18:40:00|2706.62|2705.12|2704.45|2702.95|2706.62|2705.12|2704.45|2702.95|0
1760121900000|2025-10-10 18:45:00|2704.81|2703.31|2704.19|2702.69|2706.27|2704.77|2703.81|2702.31|0
1760122200000|2025-10-10 18:50:00|2704.18|2702.68|2703.06|2701.56|2704.54|2703.04|2702.69|2701.19|0
1760122500000|2025-10-10 18:55:00|2702.7|2701.2|2703.07|2701.57|2703.83|2702.33|2702.35|2700.85|0
1760122800000|2025-10-10 19:00:00|2703.43|2701.93|2704.52|2703.02|2705.64|2704.14|2703.06|2701.56|0
1760123100000|2025-10-10 19:05:00|2704.53|2703.03|2704.12|2702.62|2705.59|2704.09|2703.61|2702.11|0
1760123400000|2025-10-10 19:10:00|2704.47|2702.97|2703.27|2701.77|2704.65|2703.15|2702.9|2701.4|0
1760123700000|2025-10-10 19:15:00|2703.26|2701.76|2704.71|2703.21|2704.74|2703.24|2703.25|2701.75|0
1760124000000|2025-10-10 19:20:00|2704.53|2703.03|2702.52|2701.02|2704.73|2703.23|2702.51|2701.01|0
1760124300000|2025-10-10 19:25:00|2702.53|2701.03|2702.14|2700.64|2703.27|2701.77|2701.4|2699.9|0
1760124600000|2025-10-10 19:30:00|2702.15|2700.65|2701.76|2700.26|2702.88|2701.38|2701.75|2700.25|0
1760124900000|2025-10-10 19:35:00|2701.75|2700.25|2698.83|2697.33|2701.75|2700.25|2698.46|2696.96|0
1760125200000|2025-10-10 19:40:00|2699.18|2697.68|2702.52|2701.02|2702.88|2701.38|2699.18|2697.68|0
1760125500000|2025-10-10 19:45:00|2702.53|2701.03|2704.29|2702.79|2705.07|2703.57|2702.51|2701.01|0
1760125800000|2025-10-10 19:50:00|2704.3|2702.8|2700.9|2699.4|2704.3|2702.8|2700.89|2699.39|0
1760126100000|2025-10-10 19:55:00|2700.89|2699.39|2699.97|2698.47|2701.6|2700.1|2698.7|2697.2|0
1760126400000|2025-10-10 20:00:00|2699.9|2698.4|2701.18|2699.68|2701.36|2699.86|2698.14|2696.64|0
1760126700000|2025-10-10 20:05:00|2701.25|2699.75|2700.81|2699.31|2702.13|2700.63|2699.86|2698.36|0
1760127000000|2025-10-10 20:10:00|2700.88|2699.38|2702.27|2700.77|2703.04|2701.54|2700.88|2699.38|0
1760127300000|2025-10-10 20:15:00|2702.2|2700.7|2701.21|2699.71|2702.2|2700.7|2700.44|2698.94|0
1760127600000|2025-10-10 20:20:00|2701.14|2699.64|2701.1|2699.6|2702.13|2700.63|2700.77|2699.27|0
1760127900000|2025-10-10 20:25:00|2701.03|2699.53|2702.21|2700.71|2702.35|2700.85|2701.03|2699.53|0
1760128200000|2025-10-10 20:30:00|2702.46|2700.96|2700.99|2699.49|2702.46|2700.96|2700.96|2699.46|0
1760128500000|2025-10-10 20:35:00|2701.03|2699.53|2701.61|2700.11|2701.87|2700.37|2700.81|2699.31|0
1760128800000|2025-10-10 20:40:00|2701.58|2700.08|2700.99|2699.49|2701.72|2700.22|2700.92|2699.42|0
1760129100000|2025-10-10 20:45:00|2700.96|2699.46|2700.92|2699.42|2701.21|2699.71|2700.48|2698.98|0
1760129400000|2025-10-10 20:50:00|2700.88|2699.38|2687.63|2686.13|2700.88|2699.38|2686.31|2684.81|0
1760129700000|2025-10-10 20:55:00|2687.64|2686.14|2689.8|2688.3|2690.43|2688.93|2684.58|2683.08|0
1760306400000|2025-10-12 22:00:00|2717.27|2715.77|2715.58|2714.08|2719.15|2717.65|2715.33|2713.83|0
1760306700000|2025-10-12 22:05:00|2715.62|2714.12|2714.97|2713.47|2716.05|2714.55|2711.48|2709.98|0
1760307000000|2025-10-12 22:10:00|2714.93|2713.43|2714.5|2713|2715.4|2713.9|2712.5|2711|0
1760307300000|2025-10-12 22:15:00|2714.62|2713.12|2715.85|2714.35|2716.75|2715.25|2714.62|2713.12|0
1760307600000|2025-10-12 22:20:00|2715.77|2714.27|2716.22|2714.72|2717.47|2715.97|2715.6|2714.1|0
1760307900000|2025-10-12 22:25:00|2716.38|2714.88|2714.45|2712.95|2716.47|2714.97|2713.98|2712.48|0
1760308200000|2025-10-12 22:30:00|2714.49|2712.99|2714.56|2713.06|2715.74|2714.24|2714.49|2712.99|0
1760308500000|2025-10-12 22:35:00|2714.6|2713.1|2714.48|2712.98|2715.19|2713.69|2713.6|2712.1|0
1760308800000|2025-10-12 22:40:00|2714.52|2713.02|2714.65|2713.15|2714.86|2713.36|2713.27|2711.77|0
1760309100000|2025-10-12 22:45:00|2714.64|2713.14|2713.77|2712.27|2715.61|2714.11|2713.77|2712.27|0
1760309400000|2025-10-12 22:50:00|2713.73|2712.23|2714.13|2712.63|2715.02|2713.52|2713.73|2712.23|0
1760309700000|2025-10-12 22:55:00|2714.12|2712.62|2714.37|2712.87|2714.88|2713.38|2713.79|2712.29|0
1760310000000|2025-10-12 23:00:00|2714.45|2712.95|2712.92|2711.42|2714.78|2713.28|2712.25|2710.75|0
1760310300000|2025-10-12 23:05:00|2712.88|2711.38|2715.56|2714.06|2715.69|2714.19|2712.83|2711.33|0
1760310600000|2025-10-12 23:10:00|2715.48|2713.98|2714.98|2713.48|2715.69|2714.19|2714.65|2713.15|0
1760310900000|2025-10-12 23:15:00|2714.9|2713.4|2713.48|2711.98|2715.44|2713.94|2713.27|2711.77|0
1760311200000|2025-10-12 23:20:00|2713.52|2712.02|2715.98|2714.48|2716.14|2714.64|2713.52|2712.02|0
1760311500000|2025-10-12 23:25:00|2716.02|2714.52|2716.48|2714.98|2716.61|2715.11|2715.65|2714.15|0
1760311800000|2025-10-12 23:30:00|2716.52|2715.02|2716.11|2714.61|2717.7|2716.2|2716.11|2714.61|0
1760312100000|2025-10-12 23:35:00|2716.03|2714.53|2716.2|2714.7|2716.74|2715.24|2715.41|2713.91|0
1760312400000|2025-10-12 23:40:00|2716.19|2714.69|2716.46|2714.96|2716.74|2715.24|2715.36|2713.86|0
1760312700000|2025-10-12 23:45:00|2716.42|2714.92|2717.04|2715.54|2717.25|2715.75|2716.21|2714.71|0
1760313000000|2025-10-12 23:50:00|2717.12|2715.62|2717.83|2716.33|2718.16|2716.66|2716.62|2715.12|0
1760313300000|2025-10-12 23:55:00|2717.79|2716.29|2717.44|2715.94|2718.28|2716.78|2717.4|2715.9|0
1760313600000|2025-10-13 00:00:00|2717.4|2715.9|2716.97|2715.47|2718.35|2716.85|2716.43|2714.93|0
1760313900000|2025-10-13 00:05:00|2717.06|2715.56|2717.26|2715.76|2717.39|2715.89|2716.22|2714.72|0
1760314200000|2025-10-13 00:10:00|2717.27|2715.77|2717.81|2716.31|2717.93|2716.43|2717.14|2715.64|0
1760314500000|2025-10-13 00:15:00|2717.8|2716.3|2722.65|2721.15|2723.66|2722.16|2717.6|2716.1|0
1760314800000|2025-10-13 00:20:00|2722.66|2721.16|2718.79|2717.29|2722.87|2721.37|2718.79|2717.29|0
1760315100000|2025-10-13 00:25:00|2718.8|2717.3|2718.85|2717.35|2720.24|2718.74|2718.24|2716.74|0
1760315400000|2025-10-13 00:30:00|2719.05|2717.55|2718.45|2716.95|2719.46|2717.96|2718.02|2716.52|0
1760315700000|2025-10-13 00:35:00|2718.85|2717.35|2717.66|2716.16|2720.1|2718.6|2717.26|2715.76|0
1760316000000|2025-10-13 00:40:00|2717.46|2715.96|2719.71|2718.21|2719.92|2718.42|2717.26|2715.76|0
1760316300000|2025-10-13 00:45:00|2719.51|2718.01|2720.52|2719.02|2720.74|2719.24|2719.3|2717.8|0
1760316600000|2025-10-13 00:50:00|2720.32|2718.82|2720.32|2718.82|2720.94|2719.44|2720.11|2718.61|0
1760316900000|2025-10-13 00:55:00|2720.33|2718.83|2721.35|2719.85|2721.55|2720.05|2720.32|2718.82|0
1760317200000|2025-10-13 01:00:00|2721.34|2719.84|2721.34|2719.84|2721.96|2720.46|2720.92|2719.42|0
1760317500000|2025-10-13 01:05:00|2721.54|2720.04|2721.73|2720.23|2722.57|2721.07|2721.32|2719.82|0
1760317800000|2025-10-13 01:10:00|2721.72|2720.22|2721.68|2720.18|2722.55|2721.05|2721.31|2719.81|0
1760318100000|2025-10-13 01:15:00|2721.88|2720.38|2723.72|2722.22|2723.72|2722.22|2721.48|2719.98|0
1760318400000|2025-10-13 01:20:00|2723.51|2722.01|2722.52|2721.02|2723.73|2722.23|2722.11|2720.61|0
1760318700000|2025-10-13 01:25:00|2722.51|2721.01|2722.16|2720.66|2722.56|2721.06|2721.72|2720.22|0
1760319000000|2025-10-13 01:30:00|2722.36|2720.86|2724.59|2723.09|2724.8|2723.3|2722.16|2720.66|0
1760319300000|2025-10-13 01:35:00|2724.58|2723.08|2722.55|2721.05|2724.79|2723.29|2721.93|2720.43|0
1760319600000|2025-10-13 01:40:00|2722.54|2721.04|2723.39|2721.89|2723.39|2721.89|2721.74|2720.24|0
1760319900000|2025-10-13 01:45:00|2723.59|2722.09|2724.59|2723.09|2724.79|2723.29|2723.38|2721.88|0
1760320200000|2025-10-13 01:50:00|2725|2723.5|2725.78|2724.28|2725.82|2724.32|2724.6|2723.1|0
1760320500000|2025-10-13 01:55:00|2725.99|2724.49|2726.19|2724.69|2726.2|2724.7|2725.38|2723.88|0
1760320800000|2025-10-13 02:00:00|2726.18|2724.68|2726.18|2724.68|2727.01|2725.51|2725.78|2724.28|0
1760321100000|2025-10-13 02:05:00|2726.19|2724.69|2726.6|2725.1|2727|2725.5|2726.18|2724.68|0
1760321400000|2025-10-13 02:10:00|2726.59|2725.09|2726.18|2724.68|2726.6|2725.1|2725.77|2724.27|0
1760321700000|2025-10-13 02:15:00|2726.19|2724.69|2726.79|2725.29|2727|2725.5|2726.19|2724.69|0
1760322000000|2025-10-13 02:20:00|2726.8|2725.3|2727|2725.5|2727.2|2725.7|2726.17|2724.67|0
1760322300000|2025-10-13 02:25:00|2727.4|2725.9|2726.91|2725.41|2727.4|2725.9|2726.5|2725|0
1760322600000|2025-10-13 02:30:00|2727.31|2725.81|2727.31|2725.81|2727.32|2725.82|2726.9|2725.4|0
1760322900000|2025-10-13 02:35:00|2727.72|2726.22|2726.9|2725.4|2728.12|2726.62|2726.9|2725.4|0
1760323200000|2025-10-13 02:40:00|2726.91|2725.41|2726.49|2724.99|2726.91|2725.41|2726.49|2724.99|0
1760323500000|2025-10-13 02:45:00|2726.5|2725|2726.9|2725.4|2726.91|2725.41|2726.49|2724.99|0
1760323800000|2025-10-13 02:50:00|2726.5|2725|2725.67|2724.17|2726.5|2725|2724.88|2723.38|0
1760324100000|2025-10-13 02:55:00|2725.68|2724.18|2724.42|2722.92|2725.68|2724.18|2723.62|2722.12|0
1760324400000|2025-10-13 03:00:00|2724.43|2722.93|2724.02|2722.52|2725.03|2723.53|2723.58|2722.08|0
1760324700000|2025-10-13 03:05:00|2724.03|2722.53|2725.18|2723.68|2725.66|2724.16|2724.03|2722.53|0
1760325000000|2025-10-13 03:10:00|2725.38|2723.88|2725.59|2724.09|2725.78|2724.28|2725.17|2723.67|0
1760325300000|2025-10-13 03:15:00|2725.18|2723.68|2724.75|2723.25|2725.39|2723.89|2724.75|2723.25|0
1760325600000|2025-10-13 03:20:00|2724.55|2723.05|2724.74|2723.24|2724.76|2723.26|2724.34|2722.84|0
1760325900000|2025-10-13 03:25:00|2724.75|2723.25|2723.93|2722.43|2724.75|2723.25|2723.52|2722.02|0
1760326200000|2025-10-13 03:30:00|2723.53|2722.03|2723.21|2721.71|2723.53|2722.03|2722.71|2721.21|0
1760326500000|2025-10-13 03:35:00|2723.2|2721.7|2722.79|2721.29|2723.41|2721.91|2722.38|2720.88|0
1760326800000|2025-10-13 03:40:00|2722.78|2721.28|2722.79|2721.29|2722.8|2721.3|2722.37|2720.87|0
1760327100000|2025-10-13 03:45:00|2722.78|2721.28|2721.55|2720.05|2722.79|2721.29|2721.55|2720.05|0
1760327400000|2025-10-13 03:50:00|2721.56|2720.06|2721.95|2720.45|2721.96|2720.46|2720.74|2719.24|0
1760327700000|2025-10-13 03:55:00|2721.54|2720.04|2721.05|2719.55|2721.87|2720.37|2719.83|2718.33|0
1760328000000|2025-10-13 04:00:00|2721.06|2719.56|2721.47|2719.97|2721.89|2720.39|2721.06|2719.56|0
1760328300000|2025-10-13 04:05:00|2721.46|2719.96|2721.88|2720.38|2722.29|2720.79|2721.05|2719.55|0
1760328600000|2025-10-13 04:10:00|2722.08|2720.58|2721.48|2719.98|2722.08|2720.58|2721.06|2719.56|0
1760328900000|2025-10-13 04:15:00|2721.49|2719.99|2721.47|2719.97|2721.9|2720.4|2721.08|2719.58|0
1760329200000|2025-10-13 04:20:00|2721.07|2719.57|2720.98|2719.48|2721.47|2719.97|2720.15|2718.65|0
1760329500000|2025-10-13 04:25:00|2720.99|2719.49|2721.02|2719.52|2721.41|2719.91|2720.58|2719.08|0
1760329800000|2025-10-13 04:30:00|2721.03|2719.53|2721.03|2719.53|2721.23|2719.73|2720.61|2719.11|0
1760330100000|2025-10-13 04:35:00|2721.04|2719.54|2719.8|2718.3|2721.44|2719.94|2719.8|2718.3|0
1760330400000|2025-10-13 04:40:00|2720.2|2718.7|2719.79|2718.29|2720.22|2718.72|2719.79|2718.29|0
1760330700000|2025-10-13 04:45:00|2719.8|2718.3|2720.61|2719.11|2720.61|2719.11|2719.8|2718.3|0
1760331000000|2025-10-13 04:50:00|2720.62|2719.12|2721.44|2719.94|2721.64|2720.14|2720.61|2719.11|0
1760331300000|2025-10-13 04:55:00|2721.43|2719.93|2721.84|2720.34|2721.84|2720.34|2721.43|2719.93|0
1760331600000|2025-10-13 05:00:00|2721.44|2719.94|2721.42|2719.92|2721.84|2720.34|2720.6|2719.1|0
1760331900000|2025-10-13 05:05:00|2721.01|2719.51|2721.63|2720.13|2721.84|2720.34|2720.61|2719.11|0
1760332200000|2025-10-13 05:10:00|2721.43|2719.93|2723.04|2721.54|2723.04|2721.54|2721.01|2719.51|0
1760332500000|2025-10-13 05:15:00|2722.64|2721.14|2722.67|2721.17|2724.29|2722.79|2722.64|2721.14|0
1760332800000|2025-10-13 05:20:00|2722.66|2721.16|2722.67|2721.17|2723.69|2722.19|2722.26|2720.76|0
1760333100000|2025-10-13 05:25:00|2722.68|2721.18|2722.67|2721.17|2723.48|2721.98|2722.27|2720.77|0
1760333400000|2025-10-13 05:30:00|2722.87|2721.37|2723.88|2722.38|2724.29|2722.79|2722.87|2721.37|0
1760333700000|2025-10-13 05:35:00|2723.47|2721.97|2725.18|2723.68|2725.18|2723.68|2723.26|2721.76|0
1760334000000|2025-10-13 05:40:00|2725.17|2723.67|2723.14|2721.64|2725.18|2723.68|2723.14|2721.64|0
1760334300000|2025-10-13 05:45:00|2722.73|2721.23|2723.96|2722.46|2723.96|2722.46|2722.32|2720.82|0
1760334600000|2025-10-13 05:50:00|2723.55|2722.05|2725.22|2723.72|2725.22|2723.72|2723.15|2721.65|0
1760334900000|2025-10-13 05:55:00|2725.62|2724.12|2726.01|2724.51|2726.41|2724.91|2725.21|2723.71|0
1760335200000|2025-10-13 06:00:00|2726.02|2724.52|2724.79|2723.29|2726.02|2724.52|2721.98|2720.48|0
1760335500000|2025-10-13 06:05:00|2725.19|2723.69|2725.17|2723.67|2726.42|2724.92|2723.95|2722.45|0
1760335800000|2025-10-13 06:10:00|2725.18|2723.68|2723.2|2721.7|2725.59|2724.09|2723.2|2721.7|0
1760336100000|2025-10-13 06:15:00|2723.61|2722.11|2724.02|2722.52|2724.42|2722.92|2723.19|2721.69|0
1760336400000|2025-10-13 06:20:00|2724.01|2722.51|2724|2722.5|2724.42|2722.92|2723.6|2722.1|0
1760336700000|2025-10-13 06:25:00|2724.01|2722.51|2724.43|2722.93|2724.44|2722.94|2723.2|2721.7|0
1760337000000|2025-10-13 06:30:00|2724.44|2722.94|2722.54|2721.14|2724.87|2723.37|2720.67|2719.27|21
1760337300000|2025-10-13 06:35:00|2722.42|2721.02|2722.29|2720.89|2722.54|2721.14|2721.67|2720.27|2
1760337600000|2025-10-13 06:40:00|2722.42|2721.02|2722.42|2721.02|2722.67|2721.27|2722.29|2720.89|2
1760337900000|2025-10-13 06:45:00|2721.79|2720.39|2720.67|2719.27|2721.79|2720.39|2720.67|2719.27|14
1760338200000|2025-10-13 06:50:00|2720.29|2718.89|2719.04|2717.64|2720.29|2718.89|2718.79|2717.39|16
1760338500000|2025-10-13 06:55:00|2719.09|2717.59|2721.13|2719.63|2722.27|2720.77|2718.69|2717.19|0
1760338800000|2025-10-13 07:00:00|2721.53|2720.03|2707.34|2706.84|2721.98|2720.48|2703.47|2702.97|4912
1760339100000|2025-10-13 07:05:00|2707.09|2706.59|2707.97|2707.47|2712.34|2711.84|2705.09|2704.59|2561
1760339400000|2025-10-13 07:10:00|2707.72|2707.22|2715.47|2714.97|2719.09|2718.59|2707.47|2706.97|1996
1760339700000|2025-10-13 07:15:00|2714.22|2713.72|2719.47|2718.97|2720.34|2719.84|2713.09|2712.59|1004
1760340000000|2025-10-13 07:20:00|2719.58|2719.08|2721.58|2721.08|2721.7|2721.2|2714.83|2714.33|1821
1760340300000|2025-10-13 07:25:00|2721.83|2721.33|2722.08|2721.58|2722.83|2722.33|2719.83|2719.33|1043
1760340600000|2025-10-13 07:30:00|2722.37|2721.87|2720.37|2719.87|2723.62|2723.12|2719.37|2718.87|1341
1760340900000|2025-10-13 07:35:00|2720.12|2719.62|2719.24|2718.74|2721.12|2720.62|2718.62|2718.12|1161
1760341200000|2025-10-13 07:40:00|2719.42|2718.92|2717.8|2717.3|2721.8|2721.3|2717.55|2717.05|954
1760341500000|2025-10-13 07:45:00|2717.55|2717.05|2715.67|2715.17|2717.55|2717.05|2714.55|2714.05|561
1760341800000|2025-10-13 07:50:00|2715.71|2715.21|2717.34|2716.84|2718.59|2718.09|2715.34|2714.84|787
1760342100000|2025-10-13 07:55:00|2717.21|2716.71|2717.34|2716.84|2719.34|2718.84|2717.09|2716.59|633
1760342400000|2025-10-13 08:00:00|2717.28|2716.78|2717.28|2716.78|2718.28|2717.78|2714.65|2714.15|470
1760342700000|2025-10-13 08:05:00|2716.78|2716.28|2714.78|2714.28|2716.78|2716.28|2713.78|2713.28|439
1760343000000|2025-10-13 08:10:00|2714.62|2714.12|2715.12|2714.62|2715.12|2714.62|2713.12|2712.62|355
1760343300000|2025-10-13 08:15:00|2714.87|2714.37|2713.74|2713.24|2714.87|2714.37|2712.12|2711.62|723
1760343600000|2025-10-13 08:20:00|2713.76|2713.26|2711.39|2710.89|2715.01|2714.51|2710.89|2710.39|802
1760343900000|2025-10-13 08:25:00|2711.14|2710.64|2709.89|2709.39|2713.26|2712.76|2709.64|2709.14|534
1760344200000|2025-10-13 08:30:00|2710.19|2709.69|2713.69|2713.19|2714.56|2714.06|2710.06|2709.56|5200
1760344500000|2025-10-13 08:35:00|2713.44|2712.94|2713.19|2712.69|2714.19|2713.69|2711.44|2710.94|508
1760344800000|2025-10-13 08:40:00|2712.93|2712.43|2710.43|2709.93|2713.18|2712.68|2710.43|2709.93|4455
1760345100000|2025-10-13 08:45:00|2710.68|2710.18|2710.68|2710.18|2711.93|2711.43|2709.8|2709.3|590
1760345400000|2025-10-13 08:50:00|2710.8|2710.3|2710.8|2710.3|2711.3|2710.8|2709.55|2709.05|1005
1760345700000|2025-10-13 08:55:00|2711.05|2710.55|2711.3|2710.8|2712.55|2712.05|2710.92|2710.42|534
1760346000000|2025-10-13 09:00:00|2711.1|2710.6|2709.35|2708.85|2712.47|2711.97|2708.85|2708.35|843
1760346300000|2025-10-13 09:05:00|2709.1|2708.6|2706.35|2705.85|2709.35|2708.85|2706.35|2705.85|973
1760346600000|2025-10-13 09:10:00|2706.1|2705.6|2708.22|2707.72|2708.6|2708.1|2706.1|2705.6|678
1760346900000|2025-10-13 09:15:00|2708.35|2707.85|2709.6|2709.1|2710.1|2709.6|2708.22|2707.72|871
1760347200000|2025-10-13 09:20:00|2709.76|2709.26|2709.26|2708.76|2711.51|2711.01|2708.51|2708.01|613
1760347500000|2025-10-13 09:25:00|2709.63|2709.13|2708.76|2708.26|2709.76|2709.26|2708.38|2707.88|1912
1760347800000|2025-10-13 09:30:00|2708.93|2708.43|2711.68|2711.18|2712.18|2711.68|2708.93|2708.43|690
1760348100000|2025-10-13 09:35:00|2711.55|2711.05|2709.18|2708.68|2711.68|2711.18|2708.93|2708.43|2662
1760348400000|2025-10-13 09:40:00|2708.99|2708.49|2710.74|2710.24|2711.49|2710.99|2708.49|2707.99|888
1760348700000|2025-10-13 09:45:00|2710.99|2710.49|2709.74|2709.24|2710.99|2710.49|2708.49|2707.99|554
1760349000000|2025-10-13 09:50:00|2709.89|2709.39|2708.51|2708.01|2710.64|2710.14|2708.39|2707.89|486
1760349300000|2025-10-13 09:55:00|2708.39|2707.89|2710.26|2709.76|2710.64|2710.14|2708.39|2707.89|664
1760349600000|2025-10-13 10:00:00|2710.31|2709.81|2710.69|2710.19|2711.44|2710.94|2709.44|2708.94|3514
1760349900000|2025-10-13 10:05:00|2710.81|2710.31|2710.44|2709.94|2710.94|2710.44|2709.31|2708.81|392
1760350200000|2025-10-13 10:10:00|2710.43|2709.93|2711.3|2710.8|2711.68|2711.18|2709.93|2709.43|552
1760350500000|2025-10-13 10:15:00|2711.43|2710.93|2709.8|2709.3|2711.93|2711.43|2708.68|2708.18|1145
1760350800000|2025-10-13 10:20:00|2709.9|2709.4|2709.03|2708.53|2710.03|2709.53|2707.9|2707.4|563
1760351100000|2025-10-13 10:25:00|2708.9|2708.4|2708.9|2708.4|2709.28|2708.78|2708.28|2707.78|507
1760351400000|2025-10-13 10:30:00|2708.95|2708.45|2710.7|2710.2|2711.08|2710.58|2708.33|2707.83|592
1760351700000|2025-10-13 10:35:00|2710.58|2710.08|2709.7|2709.2|2710.83|2710.33|2709.33|2708.83|289
1760352000000|2025-10-13 10:40:00|2709.64|2709.14|2708.27|2707.77|2710.27|2709.77|2708.27|2707.77|361
1760352300000|2025-10-13 10:45:00|2708.02|2707.52|2708.27|2707.77|2708.77|2708.27|2707.27|2706.77|362
1760352600000|2025-10-13 10:50:00|2708.25|2707.75|2705|2704.5|2708.25|2707.75|2705|2704.5|1118
1760352900000|2025-10-13 10:55:00|2705.25|2704.75|2705|2704.5|2706.25|2705.75|2704.75|2704.25|376
1760353200000|2025-10-13 11:00:00|2705.09|2704.59|2704.71|2704.21|2708.09|2707.59|2704.09|2703.59|797
1760353500000|2025-10-13 11:05:00|2704.59|2704.09|2699.96|2699.46|2704.84|2704.34|2699.09|2698.59|1158
1760353800000|2025-10-13 11:10:00|2700.1|2699.6|2700.23|2699.73|2700.48|2699.98|2697.48|2696.98|1195
1760354100000|2025-10-13 11:15:00|2700.48|2699.98|2701.85|2701.35|2702.48|2701.98|2700.35|2699.85|1185
1760354400000|2025-10-13 11:20:00|2701.37|2700.87|2701.25|2700.75|2701.5|2701|2699.5|2699|291
1760354700000|2025-10-13 11:25:00|2701.37|2700.87|2701.12|2700.62|2701.75|2701.25|2700.75|2700.25|329
1760355000000|2025-10-13 11:30:00|2701.4|2700.9|2702.28|2701.78|2702.53|2702.03|2699.53|2699.03|460
1760355300000|2025-10-13 11:35:00|2702.03|2701.53|2703.03|2702.53|2703.53|2703.03|2701.28|2700.78|370
1760355600000|2025-10-13 11:40:00|2702.74|2702.24|2703.11|2702.61|2704.74|2704.24|2702.49|2701.99|465
1760355900000|2025-10-13 11:45:00|2703.24|2702.74|2704.49|2703.99|2705.11|2704.61|2702.74|2702.24|396
1760356200000|2025-10-13 11:50:00|2704.44|2703.94|2704.06|2703.56|2704.94|2704.44|2702.94|2702.44|1154
1760356500000|2025-10-13 11:55:00|2703.94|2703.44|2703.69|2703.19|2704.44|2703.94|2702.69|2702.19|903
1760356800000|2025-10-13 12:00:00|2703.93|2703.43|2702.3|2701.8|2703.93|2703.43|2701.43|2700.93|718
1760357100000|2025-10-13 12:05:00|2702.43|2701.93|2702.05|2701.55|2702.8|2702.3|2701.18|2700.68|364
1760357400000|2025-10-13 12:10:00|2702.2|2701.7|2703.58|2703.08|2703.58|2703.08|2701.08|2700.58|382
1760357700000|2025-10-13 12:15:00|2703.45|2702.95|2699.83|2699.33|2704.58|2704.08|2699.33|2698.83|2549
1760358000000|2025-10-13 12:20:00|2699.7|2699.2|2700.32|2699.82|2700.7|2700.2|2699.2|2698.7|643
1760358300000|2025-10-13 12:25:00|2700.2|2699.7|2699.2|2698.7|2701.07|2700.57|2699.2|2698.7|543
1760358600000|2025-10-13 12:30:00|2699.29|2698.79|2699.79|2699.29|2701.04|2700.54|2698.79|2698.29|664
1760358900000|2025-10-13 12:35:00|2700.04|2699.54|2700.29|2699.79|2701.04|2700.54|2699.04|2698.54|531
1760359200000|2025-10-13 12:40:00|2700.28|2699.78|2702.03|2701.53|2702.15|2701.65|2700.03|2699.53|307
1760359500000|2025-10-13 12:45:00|2702.15|2701.65|2703.03|2702.53|2703.78|2703.28|2702.03|2701.53|424
1760359800000|2025-10-13 12:50:00|2702.98|2702.48|2702.73|2702.23|2702.98|2702.48|2700.98|2700.48|870
1760360100000|2025-10-13 12:55:00|2702.23|2701.73|2701.1|2700.6|2702.6|2702.1|2700.35|2699.85|5495
1760360400000|2025-10-13 13:00:00|2701.27|2700.77|2705.4|2704.9|2706.15|2705.65|2701.27|2700.77|803
1760360700000|2025-10-13 13:05:00|2705.15|2704.65|2703.9|2703.4|2705.4|2704.9|2703.65|2703.15|626
1760361000000|2025-10-13 13:10:00|2703.87|2703.37|2703.62|2703.12|2703.99|2703.49|2701.87|2701.37|784
1760361300000|2025-10-13 13:15:00|2703.74|2703.24|2702.87|2702.37|2704.24|2703.74|2702.87|2702.37|442
1760361600000|2025-10-13 13:20:00|2702.85|2702.35|2703.97|2703.47|2704.1|2703.6|2702.85|2702.35|623
1760361900000|2025-10-13 13:25:00|2704.1|2703.6|2703.22|2702.72|2704.1|2703.6|2702.85|2702.35|4954
1760362200000|2025-10-13 13:30:00|2703.32|2702.82|2702.2|2701.7|2704.95|2704.45|2701.95|2701.45|869
1760362500000|2025-10-13 13:35:00|2702.45|2701.95|2702.07|2701.57|2702.95|2702.45|2699.7|2699.2|613
1760362800000|2025-10-13 13:40:00|2701.99|2701.49|2701.37|2700.87|2703.37|2702.87|2700.37|2699.87|752
1760363100000|2025-10-13 13:45:00|2701.62|2701.12|2698.62|2698.12|2701.99|2701.49|2698.37|2697.87|2240
1760363400000|2025-10-13 13:50:00|2698.63|2698.13|2701.63|2701.13|2702.5|2702|2698.13|2697.63|1419
1760363700000|2025-10-13 13:55:00|2701.5|2701|2705.88|2705.38|2706.13|2705.63|2701.13|2700.63|2099
1760364000000|2025-10-13 14:00:00|2705.82|2705.32|2706.57|2706.07|2707.07|2706.57|2704.07|2703.57|1492
1760364300000|2025-10-13 14:05:00|2706.82|2706.32|2706.07|2705.57|2708.07|2707.57|2705.57|2705.07|803
1760364600000|2025-10-13 14:10:00|2706.02|2705.52|2704.02|2703.52|2706.02|2705.52|2704.02|2703.52|934
1760364900000|2025-10-13 14:15:00|2704.27|2703.77|2704.39|2703.89|2706.02|2705.52|2704.02|2703.52|1121
1760365200000|2025-10-13 14:20:00|2704.61|2704.11|2702.24|2701.74|2705.61|2705.11|2701.61|2701.11|4661
1760365500000|2025-10-13 14:25:00|2702.11|2701.61|2701.86|2701.36|2702.49|2701.99|2700.49|2699.99|1492
1760365800000|2025-10-13 14:30:00|2701.74|2701.24|2704.12|2703.62|2704.62|2704.12|2700.87|2700.37|1150
1760366100000|2025-10-13 14:35:00|2704.37|2703.87|2706.37|2705.87|2706.87|2706.37|2704.24|2703.74|845
1760366400000|2025-10-13 14:40:00|2705.99|2705.49|2706.49|2705.99|2707.11|2706.61|2705.49|2704.99|966
1760366700000|2025-10-13 14:45:00|2706.74|2706.24|2702.36|2701.86|2707.24|2706.74|2702.24|2701.74|3090
1760367000000|2025-10-13 14:50:00|2702.44|2701.94|2703.32|2702.82|2704.32|2703.82|2699.57|2699.07|2097
1760367300000|2025-10-13 14:55:00|2703.44|2702.94|2703.07|2702.57|2703.57|2703.07|2701.82|2701.32|837
1760367600000|2025-10-13 15:00:00|2702.82|2702.32|2705.07|2704.57|2705.69|2705.19|2701.57|2701.07|1661
1760367900000|2025-10-13 15:05:00|2704.82|2704.32|2703.57|2703.07|2705.19|2704.69|2701.82|2701.32|1748
1760368200000|2025-10-13 15:10:00|2703.95|2703.45|2703.82|2703.32|2704.45|2703.95|2702.95|2702.45|1511
1760368500000|2025-10-13 15:15:00|2703.95|2703.45|2705.2|2704.7|2705.7|2705.2|2703.45|2702.95|1164
1760368800000|2025-10-13 15:20:00|2705.07|2704.57|2705.36|2703.86|2707.32|2706.82|2705.07|2703.86|5039
1760369100000|2025-10-13 15:25:00|2705.37|2703.87|2705.94|2704.44|2706.61|2705.11|2705.36|2703.86|848
1760369400000|2025-10-13 15:30:00|2705.93|2704.43|2709.14|2707.74|2709.52|2708.12|2705.82|2704.32|12043
1760369700000|2025-10-13 15:35:00|2709.02|2707.62|2710.02|2708.62|2710.27|2708.87|2709.02|2707.62|158
1760370000000|2025-10-13 15:40:00|2709.89|2708.49|2709.52|2708.12|2710.64|2709.24|2709.39|2707.99|68
1760370300000|2025-10-13 15:45:00|2709.77|2708.37|2708.89|2707.49|2709.89|2708.49|2708.77|2707.37|3043
1760370600000|2025-10-13 15:50:00|2709.27|2707.87|2708.89|2707.49|2709.39|2707.99|2708.89|2707.49|15
1760370900000|2025-10-13 15:55:00|2708.77|2707.37|2708.69|2707.19|2708.77|2707.37|2708.27|2706.87|51
1760371200000|2025-10-13 16:00:00|2709.09|2707.59|2708.3|2706.8|2709.1|2707.6|2707.48|2705.98|0
1760371500000|2025-10-13 16:05:00|2708.29|2706.79|2708.31|2706.81|2708.72|2707.22|2707.87|2706.37|0
1760371800000|2025-10-13 16:10:00|2708.71|2707.21|2709.53|2708.03|2709.54|2708.04|2708.29|2706.79|0
1760372100000|2025-10-13 16:15:00|2709.52|2708.02|2709.55|2708.05|2709.56|2708.06|2709.13|2707.63|0
1760372400000|2025-10-13 16:20:00|2709.54|2708.04|2709.54|2708.04|2710.37|2708.87|2707.47|2705.97|0
1760372700000|2025-10-13 16:25:00|2709.53|2708.03|2709.57|2708.07|2710|2708.5|2709.12|2707.62|0
1760373000000|2025-10-13 16:30:00|2709.58|2708.08|2709.91|2708.41|2710.32|2708.82|2709.57|2708.07|0
1760373300000|2025-10-13 16:35:00|2709.92|2708.42|2709.49|2707.99|2710.32|2708.82|2709.08|2707.58|0
1760373600000|2025-10-13 16:40:00|2709.09|2707.59|2709.08|2707.58|2709.29|2707.79|2708.66|2707.16|0
1760373900000|2025-10-13 16:45:00|2709.07|2707.57|2709.52|2708.02|2709.52|2708.02|2708.66|2707.16|0
1760374200000|2025-10-13 16:50:00|2709.51|2708.01|2709.9|2708.4|2709.92|2708.42|2709.48|2707.98|0
1760374500000|2025-10-13 16:55:00|2709.89|2708.39|2710.68|2709.18|2711.09|2709.59|2709.89|2708.39|0
1760374800000|2025-10-13 17:00:00|2710.69|2709.19|2711.53|2710.03|2711.55|2710.05|2710.68|2709.18|0
1760375100000|2025-10-13 17:05:00|2711.52|2710.02|2711.62|2710.12|2711.63|2710.13|2711.2|2709.7|0
1760375400000|2025-10-13 17:10:00|2711.63|2710.13|2709.17|2707.67|2711.63|2710.13|2709.17|2707.67|0
1760375700000|2025-10-13 17:15:00|2709.16|2707.66|2708.75|2707.25|2709.97|2708.47|2708.72|2707.22|0
1760376000000|2025-10-13 17:20:00|2708.74|2707.24|2709.56|2708.06|2709.99|2708.49|2708.73|2707.23|0
1760376300000|2025-10-13 17:25:00|2709.55|2708.05|2709.14|2707.64|2709.56|2708.06|2709.13|2707.63|0
1760376600000|2025-10-13 17:30:00|2709.34|2707.84|2708.73|2707.23|2709.56|2708.06|2708.72|2707.22|0
1760376900000|2025-10-13 17:35:00|2708.72|2707.22|2709.13|2707.63|2709.55|2708.05|2708.72|2707.22|0
1760377200000|2025-10-13 17:40:00|2709.12|2707.62|2708.71|2707.21|2709.14|2707.64|2708.7|2707.2|0
1760377500000|2025-10-13 17:45:00|2708.7|2707.2|2709.11|2707.61|2709.53|2708.03|2708.7|2707.2|0
1760377800000|2025-10-13 17:50:00|2708.71|2707.21|2708.72|2707.22|2709.11|2707.61|2708.28|2706.78|0
1760378100000|2025-10-13 17:55:00|2708.71|2707.21|2709.15|2707.65|2709.15|2707.65|2708.29|2706.79|0
1760378400000|2025-10-13 18:00:00|2709.14|2707.64|2709.55|2708.05|2709.97|2708.47|2709.13|2707.63|0
1760378700000|2025-10-13 18:05:00|2709.54|2708.04|2710.76|2709.26|2710.76|2709.26|2709.54|2708.04|0
1760379000000|2025-10-13 18:10:00|2710.75|2709.25|2710.75|2709.25|2711.17|2709.67|2710.34|2708.84|0
1760379300000|2025-10-13 18:15:00|2710.76|2709.26|2710.59|2709.09|2711.17|2709.67|2710.59|2709.09|0
1760379600000|2025-10-13 18:20:00|2710.6|2709.1|2711.43|2709.93|2711.44|2709.94|2710.59|2709.09|0
1760379900000|2025-10-13 18:25:00|2711.23|2709.73|2711.03|2709.53|2711.43|2709.93|2711.02|2709.52|0
1760380200000|2025-10-13 18:30:00|2711.04|2709.54|2711.02|2709.52|2711.46|2709.96|2711.01|2709.51|0
1760380500000|2025-10-13 18:35:00|2711.01|2709.51|2710.98|2709.48|2711.43|2709.93|2710.58|2709.08|0
1760380800000|2025-10-13 18:40:00|2710.99|2709.49|2710.16|2708.66|2711|2709.5|2709.74|2708.24|0
1760381100000|2025-10-13 18:45:00|2710.17|2708.67|2710.14|2708.64|2710.17|2708.67|2709.73|2708.23|0
1760381400000|2025-10-13 18:50:00|2709.94|2708.44|2709.71|2708.21|2710.16|2708.66|2708.9|2707.4|0
1760381700000|2025-10-13 18:55:00|2709.31|2707.81|2708.88|2707.38|2709.71|2708.21|2708.86|2707.36|0
1760382000000|2025-10-13 19:00:00|2708.89|2707.39|2709.27|2707.77|2709.3|2707.8|2708.44|2706.94|0
1760382300000|2025-10-13 19:05:00|2709.26|2707.76|2709.7|2708.2|2710.11|2708.61|2709.26|2707.76|0
1760382600000|2025-10-13 19:10:00|2709.71|2708.21|2709.28|2707.78|2710.12|2708.62|2708.88|2707.38|0
1760382900000|2025-10-13 19:15:00|2709.29|2707.79|2710.93|2709.43|2711.34|2709.84|2709.28|2707.78|0
1760383200000|2025-10-13 19:20:00|2710.94|2709.44|2711.5|2710|2711.52|2710.02|2710.69|2709.19|0
1760383500000|2025-10-13 19:25:00|2711.51|2710.01|2710.68|2709.18|2711.51|2710.01|2710.27|2708.77|0
1760383800000|2025-10-13 19:30:00|2710.69|2709.19|2710.3|2708.8|2711.09|2709.59|2710.28|2708.78|0
1760384100000|2025-10-13 19:35:00|2710.29|2708.79|2710.71|2709.21|2710.71|2709.21|2710.29|2708.79|0
1760384400000|2025-10-13 19:40:00|2710.72|2709.22|2711.52|2710.02|2711.53|2710.03|2710.71|2709.21|0
1760384700000|2025-10-13 19:45:00|2711.92|2710.42|2711.49|2709.99|2711.92|2710.42|2711.09|2709.59|0
1760385000000|2025-10-13 19:50:00|2711.09|2709.59|2712.13|2710.63|2712.13|2710.63|2711.08|2709.58|0
1760385300000|2025-10-13 19:55:00|2712.12|2710.62|2711.68|2710.18|2712.13|2710.63|2711.68|2710.18|0
1760385600000|2025-10-13 20:00:00|2711.56|2710.06|2711.2|2709.7|2712.1|2710.6|2710.95|2709.45|0
1760385900000|2025-10-13 20:05:00|2711.24|2709.74|2711.24|2709.74|2711.61|2710.11|2710.79|2709.29|0
1760386200000|2025-10-13 20:10:00|2711.32|2709.82|2711.08|2709.58|2711.41|2709.91|2710.99|2709.49|0
1760386500000|2025-10-13 20:15:00|2711.2|2709.7|2710.75|2709.25|2711.41|2709.91|2710.54|2709.04|0
1760386800000|2025-10-13 20:20:00|2710.79|2709.29|2710.75|2709.25|2711.24|2709.74|2710.62|2709.12|0
1760387100000|2025-10-13 20:25:00|2710.83|2709.33|2710.99|2709.49|2711.08|2709.58|2710.7|2709.2|0
1760387400000|2025-10-13 20:30:00|2710.95|2709.45|2710.61|2709.11|2710.99|2709.49|2710.57|2709.07|0
1760387700000|2025-10-13 20:35:00|2710.57|2709.07|2710.86|2709.36|2710.94|2709.44|2710.32|2708.82|0
1760388000000|2025-10-13 20:40:00|2710.82|2709.32|2710.61|2709.11|2710.86|2709.36|2710.53|2709.03|0
1760388300000|2025-10-13 20:45:00|2710.57|2709.07|2710.41|2708.91|2710.86|2709.36|2710.41|2708.91|0
1760388600000|2025-10-13 20:50:00|2710.45|2708.95|2710.2|2708.7|2710.57|2709.07|2710.08|2708.58|0
1760388900000|2025-10-13 20:55:00|2710.16|2708.66|2710.53|2709.03|2710.65|2709.15|2710.16|2708.66|0
1760389200000|2025-10-13 21:00:00|2710.54|2709.04|2710.79|2709.29|2710.79|2709.29|2710.54|2709.04|0
1760389500000|2025-10-13 21:05:00|2710.8|2709.3|2710.88|2709.38|2710.88|2709.38|2710.79|2709.29|0
1760389800000|2025-10-13 21:10:00|2710.92|2709.42|2710.92|2709.42|2710.96|2709.46|2710.92|2709.42|0
1760390100000|2025-10-13 21:15:00|2710.96|2709.46|2710.96|2709.46|2711|2709.5|2710.92|2709.42|0
1760390400000|2025-10-13 21:20:00|2711.04|2709.54|2711.04|2709.54|2711.08|2709.58|2711.04|2709.54|0
1760391000000|2025-10-13 21:30:00|2711.08|2709.58|2711.04|2709.54|2711.08|2709.58|2711.04|2709.54|0
1760391300000|2025-10-13 21:35:00|2710.96|2709.46|2710.96|2709.46|2710.96|2709.46|2710.96|2709.46|0
1760391900000|2025-10-13 21:45:00|2711|2709.5|2711.12|2709.62|2711.2|2709.7|2711|2709.5|0
1760392500000|2025-10-13 21:55:00|2711.16|2709.66|2711.33|2709.83|2711.33|2709.83|2711.08|2709.58|0
1760392800000|2025-10-13 22:00:00|2711.32|2709.82|2711.69|2710.19|2711.73|2710.23|2710.96|2709.46|0
1760393100000|2025-10-13 22:05:00|2711.73|2710.23|2711.57|2710.07|2711.89|2710.39|2711.4|2709.9|0
1760393400000|2025-10-13 22:10:00|2711.61|2710.11|2711.98|2710.48|2712.02|2710.52|2711.28|2709.78|0
1760393700000|2025-10-13 22:15:00|2712.02|2710.52|2712.1|2710.6|2712.39|2710.89|2711.81|2710.31|0
1760394000000|2025-10-13 22:20:00|2712.06|2710.56|2711.28|2709.78|2712.06|2710.56|2711.28|2709.78|0
1760394300000|2025-10-13 22:25:00|2711.32|2709.82|2710.78|2709.28|2711.44|2709.94|2710.66|2709.16|0
1760394600000|2025-10-13 22:30:00|2710.82|2709.32|2711.48|2709.98|2711.65|2710.15|2710.82|2709.32|0
1760394900000|2025-10-13 22:35:00|2711.52|2710.02|2711.4|2709.9|2711.9|2710.4|2711.32|2709.82|0
1760395200000|2025-10-13 22:40:00|2711.44|2709.94|2711.73|2710.23|2711.85|2710.35|2711.36|2709.86|0
1760395500000|2025-10-13 22:45:00|2711.77|2710.27|2712.02|2710.52|2712.1|2710.6|2711.61|2710.11|0
1760395800000|2025-10-13 22:50:00|2712.06|2710.56|2711.77|2710.27|2712.06|2710.56|2711.77|2710.27|0
1760396100000|2025-10-13 22:55:00|2711.81|2710.31|2712.06|2710.56|2712.06|2710.56|2711.65|2710.15|0
1760396400000|2025-10-13 23:00:00|2711.98|2710.48|2711.94|2710.44|2712.1|2710.6|2711.32|2709.82|0
1760396700000|2025-10-13 23:05:00|2712.02|2710.52|2711.52|2710.02|2712.02|2710.52|2711.32|2709.82|0
1760397000000|2025-10-13 23:10:00|2711.48|2709.98|2711.03|2709.53|2711.52|2710.02|2711.03|2709.53|0
1760397300000|2025-10-13 23:15:00|2711.07|2709.57|2711.52|2710.02|2711.57|2710.07|2710.78|2709.28|0
1760397600000|2025-10-13 23:20:00|2711.48|2709.98|2711.77|2710.27|2711.94|2710.44|2711.44|2709.94|0
1760397900000|2025-10-13 23:25:00|2711.73|2710.23|2711.61|2710.11|2711.77|2710.27|2711.48|2709.98|0
1760398200000|2025-10-13 23:30:00|2711.57|2710.07|2711.36|2709.86|2711.61|2710.11|2711.11|2709.61|0
1760398500000|2025-10-13 23:35:00|2711.32|2709.82|2710.82|2709.32|2711.32|2709.82|2710.74|2709.24|0
1760398800000|2025-10-13 23:40:00|2710.86|2709.36|2710.62|2709.12|2710.99|2709.49|2710.41|2708.91|0
1760399100000|2025-10-13 23:45:00|2710.61|2709.11|2710.74|2709.24|2710.78|2709.28|2710.33|2708.83|0
1760399400000|2025-10-13 23:50:00|2710.78|2709.28|2710.82|2709.32|2710.95|2709.45|2710.7|2709.2|0
1760399700000|2025-10-13 23:55:00|2710.86|2709.36|2711.03|2709.53|2711.11|2709.61|2710.78|2709.28|0
1760400000000|2025-10-14 00:00:00|2710.95|2709.45|2711.94|2710.44|2712.1|2710.6|2710.62|2709.12|0
1760400300000|2025-10-14 00:05:00|2711.98|2710.48|2712.52|2711.02|2712.76|2711.26|2711.98|2710.48|0
1760400600000|2025-10-14 00:10:00|2712.56|2711.06|2712|2710.5|2712.56|2711.06|2711.22|2709.72|0
1760400900000|2025-10-14 00:15:00|2712.01|2710.51|2714.69|2713.19|2714.7|2713.2|2711.92|2710.42|0
1760401200000|2025-10-14 00:20:00|2714.7|2713.2|2715.22|2713.72|2716.03|2714.53|2714.7|2713.2|0
1760401500000|2025-10-14 00:25:00|2715.42|2713.92|2717.06|2715.56|2717.26|2715.76|2715.22|2713.72|0
1760401800000|2025-10-14 00:30:00|2716.86|2715.36|2717.91|2716.41|2718.53|2717.03|2715.86|2714.36|0
1760402100000|2025-10-14 00:35:00|2717.9|2716.4|2716.89|2715.39|2717.91|2716.41|2716.88|2715.38|0
1760402400000|2025-10-14 00:40:00|2716.69|2715.19|2716.86|2715.36|2717.28|2715.78|2716.08|2714.58|0
1760402700000|2025-10-14 00:45:00|2716.66|2715.16|2715.64|2714.14|2716.86|2715.36|2714.83|2713.33|0
1760403000000|2025-10-14 00:50:00|2715.63|2714.13|2715.63|2714.13|2716.44|2714.94|2715.43|2713.93|0
1760403300000|2025-10-14 00:55:00|2715.64|2714.14|2717.65|2716.15|2717.65|2716.15|2715.63|2714.13|0
1760403600000|2025-10-14 01:00:00|2717.64|2716.14|2716.21|2714.71|2717.65|2716.15|2716|2714.5|0
1760403900000|2025-10-14 01:05:00|2716.01|2714.51|2716.02|2714.52|2717.04|2715.54|2714.39|2712.89|0
1760404200000|2025-10-14 01:10:00|2716.03|2714.53|2715.63|2714.13|2717.24|2715.74|2715.63|2714.13|0
1760404500000|2025-10-14 01:15:00|2715.43|2713.93|2716.02|2714.52|2716.03|2714.53|2714.8|2713.3|0
1760404800000|2025-10-14 01:20:00|2716.22|2714.72|2716.44|2714.94|2716.44|2714.94|2715.62|2714.12|0
1760405100000|2025-10-14 01:25:00|2716.84|2715.34|2716.03|2714.53|2716.84|2715.34|2715.63|2714.13|0
1760405400000|2025-10-14 01:30:00|2715.83|2714.33|2716.03|2714.53|2716.43|2714.93|2715.61|2714.11|0
1760405700000|2025-10-14 01:35:00|2716.02|2714.52|2716.04|2714.54|2716.44|2714.94|2715.22|2713.72|0
1760406000000|2025-10-14 01:40:00|2715.64|2714.14|2715.65|2714.15|2716.06|2714.56|2715.24|2713.74|0
1760406300000|2025-10-14 01:45:00|2715.45|2713.95|2715.24|2713.74|2715.65|2714.15|2714.83|2713.33|0
1760406600000|2025-10-14 01:50:00|2715.04|2713.54|2715.14|2713.64|2715.64|2714.14|2714.54|2713.04|0
1760406900000|2025-10-14 01:55:00|2715.13|2713.63|2716.75|2715.25|2716.75|2715.25|2715.13|2713.63|0
1760407200000|2025-10-14 02:00:00|2717.15|2715.65|2715.95|2714.45|2717.15|2715.65|2715.33|2713.83|0
1760407500000|2025-10-14 02:05:00|2715.96|2714.46|2714.35|2712.85|2715.96|2714.46|2713.95|2712.45|0
1760407800000|2025-10-14 02:10:00|2714.15|2712.65|2714.36|2712.86|2714.36|2712.86|2713.55|2712.05|0
1760408100000|2025-10-14 02:15:00|2714.35|2712.85|2714.96|2713.46|2715.17|2713.67|2713.96|2712.46|0
1760408400000|2025-10-14 02:20:00|2714.76|2713.26|2714.76|2713.26|2715.56|2714.06|2714.35|2712.85|0
1760408700000|2025-10-14 02:25:00|2714.56|2713.06|2713.52|2712.02|2714.76|2713.26|2713.12|2711.62|0
1760409000000|2025-10-14 02:30:00|2713.53|2712.03|2713.91|2712.41|2714.32|2712.82|2713.51|2712.01|0
1760409300000|2025-10-14 02:35:00|2713.92|2712.42|2714.51|2713.01|2714.71|2713.21|2713.71|2712.21|0
1760409600000|2025-10-14 02:40:00|2714.31|2712.81|2714.32|2712.82|2714.73|2713.23|2714.31|2712.81|0
1760409900000|2025-10-14 02:45:00|2714.12|2712.62|2713.5|2712|2714.32|2712.82|2713.29|2711.79|0
1760410200000|2025-10-14 02:50:00|2713.3|2711.8|2712.69|2711.19|2713.3|2711.8|2712.27|2710.77|0
1760410500000|2025-10-14 02:55:00|2713.09|2711.59|2712.29|2710.79|2713.1|2711.6|2712.29|2710.79|0
1760410800000|2025-10-14 03:00:00|2712.69|2711.19|2711.86|2710.36|2712.69|2711.19|2711.86|2710.36|0
1760411100000|2025-10-14 03:05:00|2711.46|2709.96|2711.23|2709.73|2712.05|2710.55|2711.03|2709.53|0
1760411400000|2025-10-14 03:10:00|2711.03|2709.53|2711.03|2709.53|2711.44|2709.94|2710.62|2709.12|0
1760411700000|2025-10-14 03:15:00|2711.04|2709.54|2710.21|2708.71|2711.04|2709.54|2709.8|2708.3|0
1760412000000|2025-10-14 03:20:00|2710.2|2708.7|2711.02|2709.52|2711.02|2709.52|2710|2708.5|0
1760412300000|2025-10-14 03:25:00|2711.22|2709.72|2711.83|2710.33|2711.83|2710.33|2711.02|2709.52|0
1760412600000|2025-10-14 03:30:00|2711.63|2710.13|2710.61|2709.11|2711.83|2710.33|2710.61|2709.11|0
1760412900000|2025-10-14 03:35:00|2710.81|2709.31|2711.03|2709.53|2711.43|2709.93|2710.61|2709.11|0
1760413200000|2025-10-14 03:40:00|2711.23|2709.73|2711.23|2709.73|2711.84|2710.34|2711.02|2709.52|0
1760413500000|2025-10-14 03:45:00|2711.03|2709.53|2710.22|2708.72|2711.43|2709.93|2710.21|2708.71|0
1760413800000|2025-10-14 03:50:00|2710.62|2709.12|2709.8|2708.3|2710.62|2709.12|2709.79|2708.29|0
1760414100000|2025-10-14 03:55:00|2710.2|2708.7|2710.21|2708.71|2710.22|2708.72|2709.8|2708.3|0
1760414400000|2025-10-14 04:00:00|2710.2|2708.7|2708.79|2707.29|2710.21|2708.71|2706.96|2705.46|0
1760414700000|2025-10-14 04:05:00|2708.99|2707.49|2707.16|2705.66|2709.41|2707.91|2706.74|2705.24|0
1760415000000|2025-10-14 04:10:00|2707.36|2705.86|2705.78|2704.28|2707.57|2706.07|2705.37|2703.87|0
1760415300000|2025-10-14 04:15:00|2705.77|2704.27|2701.32|2699.82|2705.78|2704.28|2700.12|2698.62|0
1760415600000|2025-10-14 04:20:00|2701.33|2699.83|2703.38|2701.88|2703.39|2701.89|2700.31|2698.81|0
1760415900000|2025-10-14 04:25:00|2703.39|2701.89|2701.75|2700.25|2704.2|2702.7|2700.93|2699.43|0
1760416200000|2025-10-14 04:30:00|2701.74|2700.24|2701.12|2699.62|2702.15|2700.65|2699.67|2698.17|0
1760416500000|2025-10-14 04:35:00|2701.32|2699.82|2701.32|2699.82|2702.13|2700.63|2699.3|2697.8|0
1760416800000|2025-10-14 04:40:00|2700.92|2699.42|2701.12|2699.62|2701.53|2700.03|2700.51|2699.01|0
1760417100000|2025-10-14 04:45:00|2700.92|2699.42|2699.96|2698.46|2701.8|2700.3|2699.96|2698.46|0
1760417400000|2025-10-14 04:50:00|2699.95|2698.45|2700.79|2699.29|2700.79|2699.29|2699.13|2697.63|0
1760417700000|2025-10-14 04:55:00|2701.19|2699.69|2703.21|2701.71|2703.21|2701.71|2700.79|2699.29|0
1760418000000|2025-10-14 05:00:00|2703.01|2701.51|2701.6|2700.1|2703.01|2701.51|2701.18|2699.68|0
1760418300000|2025-10-14 05:05:00|2701.2|2699.7|2703.3|2701.8|2704.1|2702.6|2700.79|2699.29|0
1760418600000|2025-10-14 05:10:00|2702.9|2701.4|2702.89|2701.39|2703.71|2702.21|2701.68|2700.18|0
1760418900000|2025-10-14 05:15:00|2702.49|2700.99|2702.9|2701.4|2704.31|2702.81|2702.48|2700.98|0
1760419200000|2025-10-14 05:20:00|2702.91|2701.41|2703.28|2701.78|2704.11|2702.61|2702.07|2700.57|0
1760419500000|2025-10-14 05:25:00|2702.88|2701.38|2703.22|2701.72|2704.04|2702.54|2702.47|2700.97|0
1760419800000|2025-10-14 05:30:00|2703.23|2701.73|2701.19|2699.69|2703.23|2701.73|2700.38|2698.88|0
1760420100000|2025-10-14 05:35:00|2700.99|2699.49|2695.82|2694.32|2701.19|2699.69|2695|2693.5|0
1760420400000|2025-10-14 05:40:00|2696.22|2694.72|2694.04|2692.54|2696.23|2694.73|2692.82|2691.32|0
1760420700000|2025-10-14 05:45:00|2693.64|2692.14|2694.08|2692.58|2694.48|2692.98|2691.2|2689.7|0
1760421000000|2025-10-14 05:50:00|2693.68|2692.18|2695.59|2694.09|2696.21|2694.71|2693.25|2691.75|0
1760421300000|2025-10-14 05:55:00|2695.39|2693.89|2695.79|2694.29|2696|2694.5|2694.78|2693.28|0
1760421600000|2025-10-14 06:00:00|2695.99|2694.49|2694.48|2692.98|2696.8|2695.3|2694.41|2692.91|0
1760421900000|2025-10-14 06:05:00|2694.88|2693.38|2695.52|2694.02|2697.75|2696.25|2694.47|2692.97|0
1760422200000|2025-10-14 06:10:00|2695.72|2694.22|2696.99|2695.49|2697.4|2695.9|2695.72|2694.22|0
1760422500000|2025-10-14 06:15:00|2697|2695.5|2694.11|2692.61|2697.4|2695.9|2694.11|2692.61|0
1760422800000|2025-10-14 06:20:00|2694.12|2692.62|2692.12|2690.62|2694.94|2693.44|2691.29|2689.79|0
1760423100000|2025-10-14 06:25:00|2692.13|2690.63|2692.61|2691.11|2693.42|2691.92|2692.13|2690.63|0
1760423400000|2025-10-14 06:30:00|2692.81|2691.31|2695.03|2693.63|2697.91|2696.51|2692.61|2691.11|74
1760423700000|2025-10-14 06:35:00|2695.16|2693.76|2693.66|2692.26|2696.03|2694.63|2693.41|2692.01|57
1760424000000|2025-10-14 06:40:00|2693.78|2692.38|2693.78|2692.38|2693.78|2692.38|2693.78|2692.38|20
1760424300000|2025-10-14 06:45:00|2694.53|2693.13|2694.41|2693.01|2695.03|2693.63|2693.78|2692.38|31
1760424600000|2025-10-14 06:50:00|2694.28|2692.88|2695.78|2694.38|2696.78|2695.38|2694.28|2692.88|28
1760424900000|2025-10-14 06:55:00|2696.03|2694.53|2695.24|2693.74|2696.23|2694.73|2693.81|2692.31|0
1760425200000|2025-10-14 07:00:00|2694.84|2693.34|2693.83|2693.33|2699.33|2698.83|2692.83|2692.15|3926
1760425500000|2025-10-14 07:05:00|2693.96|2693.46|2697.96|2697.46|2699.83|2699.33|2693.71|2693.21|2696
1760425800000|2025-10-14 07:10:00|2697.71|2697.21|2700.21|2699.71|2701.96|2701.46|2697.46|2696.96|1593
1760426100000|2025-10-14 07:15:00|2699.71|2699.21|2702.83|2702.33|2704.96|2704.46|2698.46|2697.96|1372
1760426400000|2025-10-14 07:20:00|2702.96|2702.46|2705.71|2705.21|2706.71|2706.21|2702.46|2701.96|1474
1760426700000|2025-10-14 07:25:00|2705.83|2705.33|2703.96|2703.46|2706.46|2705.96|2702.21|2701.71|2726
1760427000000|2025-10-14 07:30:00|2703.46|2702.96|2702.46|2701.96|2705.71|2705.21|2701.71|2701.21|16840
1760427300000|2025-10-14 07:35:00|2702.71|2702.21|2702.21|2701.71|2705.46|2704.96|2694.58|2694.08|9108
1760427600000|2025-10-14 07:40:00|2702.13|2701.63|2699.63|2699.13|2702.63|2702.13|2697.63|2697.13|1179
1760427900000|2025-10-14 07:45:00|2699.88|2699.38|2700.63|2700.13|2701.88|2701.38|2699.38|2698.88|2861
1760428200000|2025-10-14 07:50:00|2700.94|2700.44|2701.94|2701.44|2702.19|2701.69|2699.69|2699.19|2417
1760428500000|2025-10-14 07:55:00|2702.06|2701.56|2703.94|2703.44|2703.94|2703.44|2701.19|2700.69|942
1760428800000|2025-10-14 08:00:00|2704.2|2703.7|2702.32|2701.82|2706.7|2706.2|2701.07|2700.57|4097
1760429100000|2025-10-14 08:05:00|2702.45|2701.95|2702.45|2701.95|2703.45|2702.95|2701.45|2700.95|797
1760429400000|2025-10-14 08:10:00|2702.36|2701.86|2704.23|2703.73|2705.36|2704.86|2701.86|2701.36|5656
1760429700000|2025-10-14 08:15:00|2704.36|2703.86|2704.86|2704.36|2704.86|2704.36|2702.98|2702.48|3730
1760430000000|2025-10-14 08:20:00|2704.76|2704.26|2707.51|2707.01|2708.01|2707.51|2704.76|2704.26|787
1760430300000|2025-10-14 08:25:00|2707.76|2707.26|2707.76|2707.26|2708.26|2707.76|2706.51|2706.01|1098
1760430600000|2025-10-14 08:30:00|2707.88|2707.38|2710.13|2709.63|2710.5|2710|2707.88|2707.38|800
1760430900000|2025-10-14 08:35:00|2710.38|2709.88|2711.38|2710.88|2711.63|2711.13|2709.5|2709|977
1760431200000|2025-10-14 08:40:00|2711.51|2711.01|2710.88|2710.38|2711.76|2711.26|2710.01|2709.51|1295
1760431500000|2025-10-14 08:45:00|2710.76|2710.26|2708.76|2708.26|2710.76|2710.26|2708.38|2707.88|4849
1760431800000|2025-10-14 08:50:00|2709.01|2708.51|2710.63|2710.13|2711.26|2710.76|2708.76|2708.26|704
1760432100000|2025-10-14 08:55:00|2710.76|2710.26|2711.26|2710.76|2712.26|2711.76|2710.01|2709.51|1017
1760432400000|2025-10-14 09:00:00|2710.9|2710.4|2713.65|2713.15|2714.9|2714.4|2710.9|2710.4|1004
1760432700000|2025-10-14 09:05:00|2713.77|2713.27|2713.15|2712.65|2714.65|2714.15|2712.77|2712.27|931
1760433000000|2025-10-14 09:10:00|2713.14|2712.64|2712.64|2712.14|2714.89|2714.39|2712.39|2711.89|2039
1760433300000|2025-10-14 09:15:00|2712.39|2711.89|2713.14|2712.64|2713.14|2712.64|2710.51|2710.01|1950
1760433600000|2025-10-14 09:20:00|2713.37|2712.87|2712.62|2712.12|2713.37|2712.87|2711.87|2711.37|1286
1760433900000|2025-10-14 09:25:00|2712.49|2711.99|2713.37|2712.87|2713.62|2713.12|2712.37|2711.87|592
1760434200000|2025-10-14 09:30:00|2713.32|2712.82|2709.82|2709.32|2714.07|2713.57|2709.57|2709.07|904
1760434500000|2025-10-14 09:35:00|2709.57|2709.07|2706.82|2706.32|2709.82|2709.32|2706.69|2706.19|1048
1760434800000|2025-10-14 09:40:00|2707.01|2706.51|2707.76|2707.26|2708.26|2707.76|2706.26|2705.76|727
1760435100000|2025-10-14 09:45:00|2707.63|2707.13|2704.76|2704.26|2708.63|2708.13|2704.76|2704.26|903
1760435400000|2025-10-14 09:50:00|2704.68|2704.18|2702.93|2702.43|2704.8|2704.3|2702.68|2702.18|1951
1760435700000|2025-10-14 09:55:00|2703.18|2702.68|2701.93|2701.43|2703.43|2702.93|2701.93|2701.43|701
1760436000000|2025-10-14 10:00:00|2702.06|2701.56|2702.56|2702.06|2703.31|2702.81|2701.31|2700.81|3980
1760436300000|2025-10-14 10:05:00|2702.81|2702.31|2703.56|2703.06|2704.06|2703.56|2702.56|2702.06|807
1760436600000|2025-10-14 10:10:00|2703.39|2702.89|2704.64|2704.14|2705.39|2704.89|2703.14|2702.64|597
1760436900000|2025-10-14 10:15:00|2704.39|2703.89|2702.76|2702.26|2704.64|2704.14|2701.89|2701.39|1131
1760437200000|2025-10-14 10:20:00|2702.52|2702.02|2701.9|2701.4|2702.9|2702.4|2700.4|2699.9|651
1760437500000|2025-10-14 10:25:00|2702.15|2701.65|2697.15|2696.65|2702.15|2701.65|2697.02|2696.52|729
1760437800000|2025-10-14 10:30:00|2697.49|2696.99|2696.99|2696.49|2698.11|2697.61|2695.24|2694.74|6747
1760438100000|2025-10-14 10:35:00|2697.24|2696.74|2696.49|2695.99|2697.74|2697.24|2695.36|2694.86|846
1760438400000|2025-10-14 10:40:00|2696.39|2695.89|2696.26|2695.76|2698.26|2697.76|2696.14|2695.64|656
1760438700000|2025-10-14 10:45:00|2696.39|2695.89|2695.14|2694.64|2696.89|2696.39|2694.64|2694.14|5187
1760439000000|2025-10-14 10:50:00|2695.07|2694.57|2695.07|2694.57|2696.07|2695.57|2693.57|2693.07|3532
1760439300000|2025-10-14 10:55:00|2695.19|2694.69|2697.32|2696.82|2697.32|2696.82|2694.07|2693.57|640
1760439600000|2025-10-14 11:00:00|2697.17|2696.67|2697.67|2697.17|2697.67|2697.17|2695.04|2694.54|888
1760439900000|2025-10-14 11:05:00|2697.92|2697.42|2701.04|2700.54|2702.04|2701.54|2697.42|2696.92|715
1760440200000|2025-10-14 11:10:00|2701.18|2700.68|2700.56|2700.06|2701.68|2701.18|2700.31|2699.81|790
1760440500000|2025-10-14 11:15:00|2700.81|2700.31|2701.06|2700.56|2702.31|2701.81|2700.18|2699.68|549
1760440800000|2025-10-14 11:20:00|2700.95|2700.45|2702.95|2702.45|2703.45|2702.95|2700.95|2700.45|1564
1760441100000|2025-10-14 11:25:00|2702.82|2702.32|2702.82|2702.32|2704.2|2703.7|2702.45|2701.95|505
1760441400000|2025-10-14 11:30:00|2702.56|2702.06|2703.31|2702.81|2703.81|2703.31|2701.94|2701.44|541
1760441700000|2025-10-14 11:35:00|2703.19|2702.69|2703.69|2703.19|2704.81|2704.31|2703.19|2702.69|3553
1760442000000|2025-10-14 11:40:00|2703.7|2703.2|2702.45|2701.95|2703.95|2703.45|2702.2|2701.7|2654
1760442300000|2025-10-14 11:45:00|2702.32|2701.82|2701.45|2700.95|2703.2|2702.7|2701.07|2700.57|1308
1760442600000|2025-10-14 11:50:00|2701.74|2701.24|2703.49|2702.99|2704.61|2704.11|2701.74|2701.24|10487
1760442900000|2025-10-14 11:55:00|2703.61|2703.11|2702.24|2701.74|2703.99|2703.49|2701.99|2701.49|486
1760443200000|2025-10-14 12:00:00|2702.25|2701.75|2699.75|2699.25|2702.5|2702|2699.25|2698.75|2159
1760443500000|2025-10-14 12:05:00|2700|2699.5|2699.25|2698.75|2700|2699.5|2698.12|2697.62|3829
1760443800000|2025-10-14 12:10:00|2699.39|2698.89|2701.76|2701.26|2702.14|2701.64|2699.39|2698.89|3535
1760444100000|2025-10-14 12:15:00|2701.64|2701.14|2701.89|2701.39|2702.64|2702.14|2701.01|2700.51|1674
1760444400000|2025-10-14 12:20:00|2701.65|2701.15|2701.4|2700.9|2702.15|2701.65|2700.9|2700.4|403
1760444700000|2025-10-14 12:25:00|2701.27|2700.77|2701.02|2700.52|2702.65|2702.15|2700.9|2700.4|474
1760445000000|2025-10-14 12:30:00|2701.04|2700.54|2699.29|2698.79|2701.04|2700.54|2698.92|2698.42|467
1760445300000|2025-10-14 12:35:00|2699.17|2698.67|2698.67|2698.17|2699.29|2698.79|2697.42|2696.92|1574
1760445600000|2025-10-14 12:40:00|2698.97|2698.47|2697.97|2697.47|2699.47|2698.97|2696.22|2695.72|983
1760445900000|2025-10-14 12:45:00|2698.22|2697.72|2698.72|2698.22|2698.97|2698.47|2697.22|2696.72|2155
1760446200000|2025-10-14 12:50:00|2698.61|2698.11|2700.73|2700.23|2701.36|2700.86|2698.61|2698.11|2602
1760446500000|2025-10-14 12:55:00|2700.61|2700.11|2702.36|2701.86|2702.61|2702.11|2700.61|2700.11|562
1760446800000|2025-10-14 13:00:00|2702.23|2701.73|2704.23|2703.73|2704.48|2703.98|2701.98|2701.48|607
1760447100000|2025-10-14 13:05:00|2704.48|2703.98|2705.98|2705.48|2706.48|2705.98|2703.98|2703.48|2408
1760447400000|2025-10-14 13:10:00|2705.82|2705.32|2703.57|2703.07|2705.82|2705.32|2702.44|2701.94|848
1760447700000|2025-10-14 13:15:00|2703.82|2703.32|2703.32|2702.82|2704.07|2703.57|2702.32|2701.82|875
1760448000000|2025-10-14 13:20:00|2703.63|2703.13|2703.38|2702.88|2705.63|2705.13|2702.5|2702|1670
1760448300000|2025-10-14 13:25:00|2703.13|2702.63|2704.5|2704|2705.13|2704.63|2703.13|2702.63|905
1760448600000|2025-10-14 13:30:00|2704.51|2704.01|2706.26|2705.76|2708.01|2707.51|2704.14|2703.64|3128
1760448900000|2025-10-14 13:35:00|2706.14|2705.64|2707.14|2706.64|2708.01|2707.51|2702.89|2702.39|1046
1760449200000|2025-10-14 13:40:00|2706.91|2706.41|2705.66|2705.16|2707.78|2707.28|2704.16|2703.66|1271
1760449500000|2025-10-14 13:45:00|2705.53|2705.03|2708.16|2707.66|2710.16|2709.66|2704.91|2704.41|1493
1760449800000|2025-10-14 13:50:00|2707.9|2707.4|2712.4|2711.9|2712.65|2712.15|2707.4|2706.9|1346
1760450100000|2025-10-14 13:55:00|2712.15|2711.65|2710.15|2709.65|2712.9|2712.4|2709.9|2709.4|1746
1760450400000|2025-10-14 14:00:00|2709.88|2709.38|2710.38|2709.88|2710.38|2709.88|2708.88|2708.38|1238
1760450700000|2025-10-14 14:05:00|2710.13|2709.63|2710.63|2710.13|2711.88|2711.38|2710|2709.5|1066
1760451000000|2025-10-14 14:10:00|2710.72|2710.22|2713.47|2712.97|2713.72|2713.22|2709.97|2709.47|1074
1760451300000|2025-10-14 14:15:00|2713.22|2712.72|2714.97|2714.47|2715.09|2714.59|2711.97|2711.47|15568
1760451600000|2025-10-14 14:20:00|2714.89|2714.39|2715.39|2714.89|2716.64|2716.14|2714.51|2714.01|1035
1760451900000|2025-10-14 14:25:00|2715.14|2714.64|2716.39|2715.89|2717.26|2716.76|2715.14|2714.64|1371
1760452200000|2025-10-14 14:30:00|2716.35|2715.85|2714.6|2714.1|2716.35|2715.85|2713.1|2712.6|5689
1760452500000|2025-10-14 14:35:00|2714.72|2714.22|2714.6|2714.1|2715.97|2715.47|2713.35|2712.85|1408
1760452800000|2025-10-14 14:40:00|2714.85|2714.35|2715.1|2714.6|2716.1|2715.6|2714.22|2713.72|1192
1760453100000|2025-10-14 14:45:00|2714.97|2714.47|2717.1|2716.6|2717.1|2716.6|2714.97|2714.47|1800
1760453400000|2025-10-14 14:50:00|2717|2716.5|2716.25|2715.75|2717.37|2716.87|2715.25|2714.75|1357
1760453700000|2025-10-14 14:55:00|2716.37|2715.87|2716|2715.5|2716.5|2716|2714.62|2714.12|1543
1760454000000|2025-10-14 15:00:00|2716.04|2715.54|2718.04|2717.54|2718.29|2717.79|2714.91|2714.41|1705
1760454300000|2025-10-14 15:05:00|2718.29|2717.79|2718.04|2717.54|2719.79|2719.29|2717.79|2717.29|2366
1760454600000|2025-10-14 15:10:00|2718.14|2717.64|2718.14|2717.64|2719.14|2718.64|2717.64|2717.14|7405
1760454900000|2025-10-14 15:15:00|2718.01|2717.51|2717.51|2717.01|2719.39|2718.89|2717.26|2716.76|1562
1760455200000|2025-10-14 15:20:00|2717.84|2717.34|2718.24|2716.74|2719.22|2718.72|2717.22|2716.72|4961
1760455500000|2025-10-14 15:25:00|2718.23|2716.73|2718.05|2716.55|2718.46|2716.96|2717.34|2715.84|857
1760455800000|2025-10-14 15:30:00|2718.06|2716.56|2721.67|2720.27|2722.79|2721.39|2718.05|2716.55|13068
1760456100000|2025-10-14 15:35:00|2721.42|2720.02|2722.04|2720.64|2723.79|2722.39|2721.29|2719.89|9510
1760456400000|2025-10-14 15:40:00|2722.17|2720.77|2724.67|2723.27|2724.67|2723.27|2722.04|2720.64|6092
1760456700000|2025-10-14 15:45:00|2724.79|2723.39|2727.79|2726.39|2728.04|2726.64|2724.79|2723.39|3327
1760457000000|2025-10-14 15:50:00|2728.17|2726.77|2729.67|2728.27|2729.92|2728.52|2728.17|2726.77|12
1760457300000|2025-10-14 15:55:00|2729.42|2728.02|2729.72|2728.22|2729.72|2728.27|2728.17|2726.77|50
1760457600000|2025-10-14 16:00:00|2729.73|2728.23|2728.49|2726.99|2729.74|2728.24|2728.47|2726.97|10000
1760457900000|2025-10-14 16:05:00|2728.5|2727|2728.45|2726.95|2728.9|2727.4|2727.24|2725.74|0
1760458200000|2025-10-14 16:10:00|2728.86|2727.36|2730.51|2729.01|2730.52|2729.02|2728.85|2727.35|0
1760458500000|2025-10-14 16:15:00|2730.11|2728.61|2731.37|2729.87|2731.37|2729.87|2730.1|2728.6|0
1760458800000|2025-10-14 16:20:00|2731.36|2729.86|2732.65|2731.15|2734.32|2732.82|2731.36|2729.86|0
1760459100000|2025-10-14 16:25:00|2732.64|2731.14|2732.68|2731.18|2733.1|2731.6|2732.24|2730.74|0
1760459400000|2025-10-14 16:30:00|2732.47|2730.97|2734.1|2732.6|2734.51|2733.01|2732.47|2730.97|0
1760459700000|2025-10-14 16:35:00|2734.09|2732.59|2734.1|2732.6|2735.33|2733.83|2733.68|2732.18|0
1760460000000|2025-10-14 16:40:00|2734.11|2732.61|2735.75|2734.25|2735.76|2734.26|2734.1|2732.6|0
1760460300000|2025-10-14 16:45:00|2735.76|2734.26|2736.96|2735.46|2738.18|2736.68|2735.76|2734.26|0
1760460600000|2025-10-14 16:50:00|2736.95|2735.45|2737.37|2735.87|2737.81|2736.31|2736.55|2735.05|0
1760460900000|2025-10-14 16:55:00|2737.17|2735.67|2736.1|2734.6|2737.17|2735.67|2735.7|2734.2|0
1760461200000|2025-10-14 17:00:00|2735.7|2734.2|2735.77|2734.27|2735.77|2734.27|2734.43|2732.93|0
1760461500000|2025-10-14 17:05:00|2735.78|2734.28|2736.97|2735.47|2736.98|2735.48|2735.77|2734.27|0
1760461800000|2025-10-14 17:10:00|2736.98|2735.48|2737.67|2736.17|2738.21|2736.71|2736.98|2735.48|0
1760462100000|2025-10-14 17:15:00|2737.27|2735.77|2737.61|2736.11|2738.09|2736.59|2737.19|2735.69|0
1760462400000|2025-10-14 17:20:00|2737.62|2736.12|2738.84|2737.34|2738.85|2737.35|2737.61|2736.11|0
1760462700000|2025-10-14 17:25:00|2738.85|2737.35|2738.85|2737.35|2739.27|2737.77|2738.43|2736.93|0
1760463000000|2025-10-14 17:30:00|2738.86|2737.36|2737.59|2736.09|2739.27|2737.77|2737.57|2736.07|0
1760463300000|2025-10-14 17:35:00|2737.58|2736.08|2737.8|2736.3|2738.31|2736.81|2737.38|2735.88|0
1760463600000|2025-10-14 17:40:00|2737.81|2736.31|2739.06|2737.56|2739.06|2737.56|2737.8|2736.3|0
1760463900000|2025-10-14 17:45:00|2739.07|2737.57|2739.88|2738.38|2740.29|2738.79|2738.64|2737.14|0
1760464200000|2025-10-14 17:50:00|2740.28|2738.78|2739.86|2738.36|2740.71|2739.21|2739.45|2737.95|0
1760464500000|2025-10-14 17:55:00|2739.87|2738.37|2739.45|2737.95|2740.28|2738.78|2739.44|2737.94|0
1760464800000|2025-10-14 18:00:00|2739.46|2737.96|2738.63|2737.13|2739.47|2737.97|2738.21|2736.71|0
1760465100000|2025-10-14 18:05:00|2738.23|2736.73|2738.62|2737.12|2738.63|2737.13|2737.8|2736.3|0
1760465400000|2025-10-14 18:10:00|2738.42|2736.92|2738.62|2737.12|2739.05|2737.55|2737.82|2736.32|0
1760465700000|2025-10-14 18:15:00|2738.63|2737.13|2738.61|2737.11|2739.03|2737.53|2738.61|2737.11|0
1760466000000|2025-10-14 18:20:00|2739.02|2737.52|2738.6|2737.1|2739.02|2737.52|2738.18|2736.68|0
1760466300000|2025-10-14 18:25:00|2738.59|2737.09|2739.38|2737.88|2739.81|2738.31|2738.17|2736.67|0
1760466600000|2025-10-14 18:30:00|2739.39|2737.89|2739.38|2737.88|2739.81|2738.31|2738.98|2737.48|0
1760466900000|2025-10-14 18:35:00|2739.37|2737.87|2738.54|2737.04|2739.78|2738.28|2738.13|2736.63|0
1760467200000|2025-10-14 18:40:00|2738.34|2736.84|2738.56|2737.06|2738.76|2737.26|2738.13|2736.63|0
1760467500000|2025-10-14 18:45:00|2738.55|2737.05|2739.78|2738.28|2739.78|2738.28|2738.15|2736.65|0
1760467800000|2025-10-14 18:50:00|2739.79|2738.29|2739.39|2737.89|2740.2|2738.7|2739.37|2737.87|0
1760468100000|2025-10-14 18:55:00|2739.38|2737.88|2739.37|2737.87|2739.79|2738.29|2739.36|2737.86|0
1760468400000|2025-10-14 19:00:00|2739.38|2737.88|2739.78|2738.28|2740.4|2738.9|2739.38|2737.88|0
1760468700000|2025-10-14 19:05:00|2739.79|2738.29|2739.78|2738.28|2740.21|2738.71|2739.37|2737.87|0
1760469000000|2025-10-14 19:10:00|2739.77|2738.27|2740.17|2738.67|2740.19|2738.69|2739.75|2738.25|0
1760469300000|2025-10-14 19:15:00|2740.16|2738.66|2740.52|2739.02|2740.99|2739.49|2740.16|2738.66|0
1760469600000|2025-10-14 19:20:00|2740.53|2739.03|2740.55|2739.05|2740.56|2739.06|2740.12|2738.62|0
1760469900000|2025-10-14 19:25:00|2740.95|2739.45|2740.51|2739.01|2741.36|2739.86|2740.11|2738.61|0
1760470200000|2025-10-14 19:30:00|2740.11|2738.61|2739.68|2738.18|2740.52|2739.02|2739.67|2738.17|0
1760470500000|2025-10-14 19:35:00|2739.67|2738.17|2735.74|2734.24|2739.97|2738.47|2732.81|2731.31|0
1760470800000|2025-10-14 19:40:00|2735.73|2734.23|2731.47|2729.97|2735.94|2734.44|2730.24|2728.74|0
1760471100000|2025-10-14 19:45:00|2731.48|2729.98|2732.63|2731.13|2733.94|2732.44|2730.21|2728.71|0
1760471400000|2025-10-14 19:50:00|2732.62|2731.12|2733.96|2732.46|2734.39|2732.89|2731.88|2730.38|0
1760471700000|2025-10-14 19:55:00|2733.95|2732.45|2735.18|2733.68|2735.21|2733.71|2733.53|2732.03|0
1760472000000|2025-10-14 20:00:00|2735.19|2733.69|2735|2733.5|2736.41|2734.91|2734.26|2732.76|0
1760472300000|2025-10-14 20:05:00|2734.96|2733.46|2732.05|2730.55|2735.08|2733.58|2731.88|2730.38|0
1760472600000|2025-10-14 20:10:00|2732.13|2730.63|2733.19|2731.69|2733.44|2731.94|2731.88|2730.38|0
1760472900000|2025-10-14 20:15:00|2733.15|2731.65|2732.19|2730.69|2733.15|2731.65|2731.9|2730.4|0
1760473200000|2025-10-14 20:20:00|2732.15|2730.65|2731.78|2730.28|2732.4|2730.9|2731.11|2729.61|0
1760473500000|2025-10-14 20:25:00|2731.77|2730.27|2732.31|2730.81|2732.52|2731.02|2731.61|2730.11|0
1760473800000|2025-10-14 20:30:00|2732.3|2730.8|2733.22|2731.72|2733.51|2732.01|2732.1|2730.6|0
1760474100000|2025-10-14 20:35:00|2733.23|2731.73|2732.89|2731.39|2733.51|2732.01|2732.64|2731.14|0
1760474400000|2025-10-14 20:40:00|2732.85|2731.35|2733.26|2731.76|2733.34|2731.84|2732.76|2731.26|0
1760474700000|2025-10-14 20:45:00|2733.3|2731.8|2733.59|2732.09|2733.84|2732.34|2733.01|2731.51|0
1760475000000|2025-10-14 20:50:00|2733.67|2732.17|2734.38|2732.88|2734.67|2733.17|2733.59|2732.09|0
1760475300000|2025-10-14 20:55:00|2734.34|2732.84|2734.13|2732.63|2734.38|2732.88|2733.76|2732.26|0
1760475600000|2025-10-14 21:00:00|2734.01|2732.51|2733.97|2732.47|2734.3|2732.8|2733.92|2732.42|0
1760475900000|2025-10-14 21:05:00|2734.11|2732.61|2734.19|2732.69|2734.4|2732.9|2733.94|2732.44|0
1760476200000|2025-10-14 21:10:00|2734.23|2732.73|2734.4|2732.9|2734.4|2732.9|2734.11|2732.61|0
1760476500000|2025-10-14 21:15:00|2734.39|2732.89|2734.19|2732.69|2734.44|2732.94|2733.98|2732.48|0
1760476800000|2025-10-14 21:20:00|2734.27|2732.77|2734.31|2732.81|2734.44|2732.94|2734.23|2732.73|0
1760477100000|2025-10-14 21:25:00|2734.23|2732.73|2734.23|2732.73|2734.23|2732.73|2734.11|2732.61|0
1760477400000|2025-10-14 21:30:00|2734.27|2732.77|2734.35|2732.85|2734.35|2732.85|2734.23|2732.73|0
1760477700000|2025-10-14 21:35:00|2734.36|2732.86|2734.44|2732.94|2734.48|2732.98|2734.36|2732.86|0
1760478000000|2025-10-14 21:40:00|2734.4|2732.9|2734.31|2732.81|2734.44|2732.94|2734.27|2732.77|0
1760478300000|2025-10-14 21:45:00|2734.32|2732.82|2734.4|2732.9|2734.44|2732.94|2734.32|2732.82|0
1760478600000|2025-10-14 21:50:00|2734.39|2732.89|2734.4|2732.9|2734.4|2732.9|2734.35|2732.85|0
1760478900000|2025-10-14 21:55:00|2734.44|2732.94|2734.4|2732.9|2734.48|2732.98|2734.4|2732.9|0
1760479200000|2025-10-14 22:00:00|2734.39|2732.89|2736.84|2735.34|2737.34|2735.84|2734.23|2732.73|0
1760479500000|2025-10-14 22:05:00|2736.8|2735.3|2735.35|2733.85|2737.18|2735.68|2735.23|2733.73|0
1760479800000|2025-10-14 22:10:00|2735.39|2733.89|2735.18|2733.68|2736.43|2734.93|2735.14|2733.64|0
1760480100000|2025-10-14 22:15:00|2735.19|2733.69|2734.65|2733.15|2735.35|2733.85|2734.23|2732.73|0
1760480400000|2025-10-14 22:20:00|2734.73|2733.23|2735.1|2733.6|2735.31|2733.81|2734.64|2733.14|0
1760480700000|2025-10-14 22:25:00|2735.11|2733.61|2735.48|2733.98|2735.97|2734.47|2735.06|2733.56|0
1760481000000|2025-10-14 22:30:00|2735.52|2734.02|2734.89|2733.39|2735.93|2734.43|2734.6|2733.1|0
1760481300000|2025-10-14 22:35:00|2734.85|2733.35|2735.47|2733.97|2735.52|2734.02|2734.85|2733.35|0
1760481600000|2025-10-14 22:40:00|2735.43|2733.93|2735.39|2733.89|2735.72|2734.22|2735.23|2733.73|0
1760481900000|2025-10-14 22:45:00|2735.43|2733.93|2735.35|2733.85|2735.68|2734.18|2735.18|2733.68|0
1760482200000|2025-10-14 22:50:00|2735.27|2733.77|2735.64|2734.14|2735.85|2734.35|2735.14|2733.64|0
1760482500000|2025-10-14 22:55:00|2735.6|2734.1|2735.85|2734.35|2735.93|2734.43|2735.56|2734.06|0
1760482800000|2025-10-14 23:00:00|2735.84|2734.34|2735.97|2734.47|2735.97|2734.47|2735.23|2733.73|0
1760483100000|2025-10-14 23:05:00|2736.01|2734.51|2736.14|2734.64|2736.51|2735.01|2735.43|2733.93|0
1760483400000|2025-10-14 23:10:00|2736.18|2734.68|2736.89|2735.39|2737.01|2735.51|2736.1|2734.6|0
1760483700000|2025-10-14 23:15:00|2736.93|2735.43|2736.97|2735.47|2737.01|2735.51|2736.64|2735.14|0
1760484000000|2025-10-14 23:20:00|2737.09|2735.59|2737.23|2735.73|2737.68|2736.18|2736.98|2735.48|0
1760484300000|2025-10-14 23:25:00|2737.14|2735.64|2736.48|2734.98|2737.14|2735.64|2736.15|2734.65|0
1760484600000|2025-10-14 23:30:00|2736.44|2734.94|2736.85|2735.35|2736.98|2735.48|2736.23|2734.73|0
1760484900000|2025-10-14 23:35:00|2736.81|2735.31|2736.48|2734.98|2736.85|2735.35|2736.23|2734.73|0
1760485200000|2025-10-14 23:40:00|2736.52|2735.02|2736.4|2734.9|2736.56|2735.06|2736.02|2734.52|0
1760485500000|2025-10-14 23:45:00|2736.44|2734.94|2736.61|2735.11|2736.81|2735.31|2736.19|2734.69|0
1760485800000|2025-10-14 23:50:00|2736.6|2735.1|2736.52|2735.02|2736.65|2735.15|2736.11|2734.61|0
1760486100000|2025-10-14 23:55:00|2736.5|2735|2735.26|2733.76|2736.58|2735.08|2735.26|2733.76|0
1760486400000|2025-10-15 00:00:00|2735.3|2733.8|2736.36|2734.86|2736.41|2734.91|2735.16|2733.66|0
1760486700000|2025-10-15 00:05:00|2736.32|2734.82|2735.78|2734.28|2736.36|2734.86|2735.12|2733.62|0
1760487000000|2025-10-15 00:10:00|2735.82|2734.32|2734.87|2733.37|2735.83|2734.33|2734.33|2732.83|0
1760487300000|2025-10-15 00:15:00|2734.79|2733.29|2735.6|2734.1|2736.01|2734.51|2733.98|2732.48|0
1760487600000|2025-10-15 00:20:00|2735.59|2734.09|2736.41|2734.91|2736.82|2735.32|2735.59|2734.09|0
1760487900000|2025-10-15 00:25:00|2736.21|2734.71|2736.82|2735.32|2736.83|2735.33|2735.59|2734.09|0
1760488200000|2025-10-15 00:30:00|2736.83|2735.33|2735.62|2734.12|2737.24|2735.74|2735.19|2733.69|0
1760488500000|2025-10-15 00:35:00|2735.61|2734.11|2735.63|2734.13|2736.45|2734.95|2735.21|2733.71|0
1760488800000|2025-10-15 00:40:00|2735.62|2734.12|2736.85|2735.35|2736.85|2735.35|2735.22|2733.72|0
1760489100000|2025-10-15 00:45:00|2737.25|2735.75|2736.86|2735.36|2737.68|2736.18|2736.85|2735.35|0
1760489400000|2025-10-15 00:50:00|2737.07|2735.57|2736.44|2734.94|2737.07|2735.57|2736.44|2734.94|0
1760489700000|2025-10-15 00:55:00|2736.04|2734.54|2736.47|2734.97|2736.87|2735.37|2736.04|2734.54|0
1760490000000|2025-10-15 01:00:00|2736.27|2734.77|2735.24|2733.74|2736.47|2734.97|2735.24|2733.74|0
1760490300000|2025-10-15 01:05:00|2735.04|2733.54|2733.6|2732.1|2735.66|2734.16|2733.6|2732.1|0
1760490600000|2025-10-15 01:10:00|2733.8|2732.3|2734.84|2733.34|2735.24|2733.74|2733.6|2732.1|0
1760490900000|2025-10-15 01:15:00|2735.24|2733.74|2735.66|2734.16|2735.86|2734.36|2734.84|2733.34|0
1760491200000|2025-10-15 01:20:00|2735.26|2733.76|2736.88|2735.38|2736.89|2735.39|2735.26|2733.76|0
1760491500000|2025-10-15 01:25:00|2736.48|2734.98|2736.48|2734.98|2737.3|2735.8|2736.47|2734.97|0
1760491800000|2025-10-15 01:30:00|2736.28|2734.78|2736.08|2734.58|2736.49|2734.99|2735.67|2734.17|0
1760492100000|2025-10-15 01:35:00|2735.88|2734.38|2736.48|2734.98|2737.29|2735.79|2735.67|2734.17|0
1760492400000|2025-10-15 01:40:00|2736.88|2735.38|2737.28|2735.78|2737.48|2735.98|2736.06|2734.56|0
1760492700000|2025-10-15 01:45:00|2736.87|2735.37|2736.86|2735.36|2737.27|2735.77|2736.47|2734.97|0
1760493000000|2025-10-15 01:50:00|2736.87|2735.37|2736.87|2735.37|2737.48|2735.98|2736.46|2734.96|0
1760493300000|2025-10-15 01:55:00|2737.27|2735.77|2736.87|2735.37|2737.28|2735.78|2736.87|2735.37|0
1760493600000|2025-10-15 02:00:00|2736.88|2735.38|2736.68|2735.18|2737.28|2735.78|2736.47|2734.97|0
1760493900000|2025-10-15 02:05:00|2736.88|2735.38|2736.88|2735.38|2737.29|2735.79|2736.47|2734.97|0
1760494200000|2025-10-15 02:10:00|2736.89|2735.39|2737.72|2736.22|2738.12|2736.62|2736.88|2735.38|0
1760494500000|2025-10-15 02:15:00|2737.92|2736.42|2738.53|2737.03|2738.53|2737.03|2737.72|2736.22|0
1760494800000|2025-10-15 02:20:00|2738.33|2736.83|2738.96|2737.46|2739.57|2738.07|2738.33|2736.83|0
1760495100000|2025-10-15 02:25:00|2738.56|2737.06|2738.55|2737.05|2738.56|2737.06|2737.96|2736.46|0
1760495400000|2025-10-15 02:30:00|2738.35|2736.85|2738.14|2736.64|2738.56|2737.06|2737.74|2736.24|0
1760495700000|2025-10-15 02:35:00|2738.13|2736.63|2737.31|2735.81|2738.14|2736.64|2737.31|2735.81|0
1760496000000|2025-10-15 02:40:00|2737.32|2735.82|2736.92|2735.42|2737.73|2736.23|2736.92|2735.42|0
1760496300000|2025-10-15 02:45:00|2736.91|2735.41|2736.5|2735|2736.92|2735.42|2736.5|2735|0
1760496600000|2025-10-15 02:50:00|2736.51|2735.01|2736.51|2735.01|2736.91|2735.41|2736.5|2735|0
1760496900000|2025-10-15 02:55:00|2736.5|2735|2736.48|2734.98|2736.9|2735.4|2736.08|2734.58|0
1760497200000|2025-10-15 03:00:00|2736.47|2734.97|2736.06|2734.56|2736.48|2734.98|2735.26|2733.76|0
1760497500000|2025-10-15 03:05:00|2736.07|2734.57|2737.69|2736.19|2737.69|2736.19|2736.07|2734.57|0
1760497800000|2025-10-15 03:10:00|2737.28|2735.78|2737.27|2735.77|2737.48|2735.98|2736.87|2735.37|0
1760498100000|2025-10-15 03:15:00|2736.87|2735.37|2736.44|2734.94|2737.27|2735.77|2736.23|2734.73|0
1760498400000|2025-10-15 03:20:00|2736.45|2734.95|2737.28|2735.78|2737.28|2735.78|2736.44|2734.94|0
1760498700000|2025-10-15 03:25:00|2737.29|2735.79|2738.32|2736.82|2738.52|2737.02|2737.28|2735.78|0
1760499000000|2025-10-15 03:30:00|2738.12|2736.62|2738.92|2737.42|2738.92|2737.42|2738.12|2736.62|0
1760499300000|2025-10-15 03:35:00|2738.72|2737.22|2738.48|2736.98|2738.92|2737.42|2738.28|2736.78|0
1760499600000|2025-10-15 03:40:00|2738.08|2736.58|2737.67|2736.17|2738.29|2736.79|2737.27|2735.77|0
1760499900000|2025-10-15 03:45:00|2737.27|2735.77|2737.67|2736.17|2737.67|2736.17|2736.84|2735.34|0
1760500200000|2025-10-15 03:50:00|2738.08|2736.58|2737.06|2735.56|2738.49|2736.99|2736.86|2735.36|0
1760500500000|2025-10-15 03:55:00|2736.86|2735.36|2737.6|2736.1|2737.68|2736.18|2736.79|2735.29|0
1760500800000|2025-10-15 04:00:00|2737.61|2736.11|2737.6|2736.1|2738.02|2736.52|2737.19|2735.69|0
1760501100000|2025-10-15 04:05:00|2737.59|2736.09|2737.61|2736.11|2738.01|2736.51|2737.59|2736.09|0
1760501400000|2025-10-15 04:10:00|2737.6|2736.1|2737.61|2736.11|2737.81|2736.31|2737.6|2736.1|0
1760501700000|2025-10-15 04:15:00|2737.6|2736.1|2737.61|2736.11|2738.02|2736.52|2737.6|2736.1|0
1760502000000|2025-10-15 04:20:00|2737.62|2736.12|2738.22|2736.72|2738.22|2736.72|2737.6|2736.1|0
1760502300000|2025-10-15 04:25:00|2738.02|2736.52|2738.44|2736.94|2739.25|2737.75|2738.02|2736.52|0
1760502600000|2025-10-15 04:30:00|2738.64|2737.14|2738.85|2737.35|2738.86|2737.36|2738.04|2736.54|0
1760502900000|2025-10-15 04:35:00|2738.86|2737.36|2738.46|2736.96|2738.87|2737.37|2738.45|2736.95|0
1760503200000|2025-10-15 04:40:00|2738.48|2736.98|2738.89|2737.39|2738.9|2737.4|2738.47|2736.97|0
1760503500000|2025-10-15 04:45:00|2738.9|2737.4|2738.9|2737.4|2739.31|2737.81|2738.49|2736.99|0
1760503800000|2025-10-15 04:50:00|2738.91|2737.41|2739.27|2737.77|2739.31|2737.81|2738.87|2737.37|0
1760504100000|2025-10-15 04:55:00|2739.07|2737.57|2739.14|2737.64|2739.29|2737.79|2738.87|2737.37|0
1760504400000|2025-10-15 05:00:00|2740.06|2738.56|2741.78|2740.28|2741.79|2740.29|2739.9|2738.4|0
1760504700000|2025-10-15 05:05:00|2741.79|2740.29|2741.78|2740.28|2744.39|2742.89|2741.77|2740.27|0
1760505000000|2025-10-15 05:10:00|2741.58|2740.08|2742.98|2741.48|2743.19|2741.69|2741.57|2740.07|0
1760505300000|2025-10-15 05:15:00|2742.99|2741.49|2744.4|2742.9|2744.4|2742.9|2742.58|2741.08|0
1760505600000|2025-10-15 05:20:00|2744.41|2742.91|2744.2|2742.7|2744.41|2742.91|2743.39|2741.89|0
1760505900000|2025-10-15 05:25:00|2743.8|2742.3|2742.58|2741.08|2744.2|2742.7|2742.58|2741.08|0
1760506200000|2025-10-15 05:30:00|2742.98|2741.48|2741.77|2740.27|2742.98|2741.48|2741.35|2739.85|0
1760506500000|2025-10-15 05:35:00|2741.76|2740.26|2741.38|2739.88|2742.17|2740.67|2741.17|2739.67|0
1760506800000|2025-10-15 05:40:00|2741.39|2739.89|2742.18|2740.68|2742.18|2740.68|2740.98|2739.48|0
1760507100000|2025-10-15 05:45:00|2741.98|2740.48|2742.5|2741|2742.5|2741|2740.89|2739.39|0
1760507400000|2025-10-15 05:50:00|2742.3|2740.8|2741.23|2739.73|2742.66|2741.16|2741.23|2739.73|0
1760507700000|2025-10-15 05:55:00|2740.83|2739.33|2741.65|2740.15|2741.65|2740.15|2740.42|2738.92|0
1760508000000|2025-10-15 06:00:00|2741.25|2739.75|2740.72|2739.22|2741.53|2740.03|2739.22|2737.72|0
1760508300000|2025-10-15 06:05:00|2739.92|2738.42|2739.89|2738.39|2741.12|2739.62|2739.08|2737.58|0
1760508600000|2025-10-15 06:10:00|2739.88|2738.38|2743.11|2741.61|2743.11|2741.61|2739.48|2737.98|0
1760508900000|2025-10-15 06:15:00|2743.31|2741.81|2741.78|2740.28|2743.51|2742.01|2741.37|2739.87|0
1760509200000|2025-10-15 06:20:00|2741.38|2739.88|2741.79|2740.29|2742.6|2741.1|2740.98|2739.48|0
1760509500000|2025-10-15 06:25:00|2741.39|2739.89|2741.41|2739.91|2741.81|2740.31|2740.59|2739.09|0
1760509800000|2025-10-15 06:30:00|2741.4|2739.9|2737.31|2735.91|2741.41|2739.91|2736.43|2735.03|29
1760510100000|2025-10-15 06:35:00|2737.68|2736.28|2737.93|2736.53|2738.56|2737.16|2737.68|2736.28|15
1760510400000|2025-10-15 06:40:00|2737.56|2736.16|2737.43|2736.03|2737.68|2736.28|2737.43|2736.03|1
1760510700000|2025-10-15 06:45:00|2737.31|2735.91|2737.06|2735.66|2737.31|2735.91|2736.93|2735.53|20
1760511000000|2025-10-15 06:50:00|2737.31|2735.91|2737.68|2736.28|2737.68|2736.28|2736.81|2735.41|23
1760511300000|2025-10-15 06:55:00|2737.73|2736.23|2741.28|2739.78|2741.52|2740.02|2736.51|2735.01|0
1760511600000|2025-10-15 07:00:00|2740.48|2738.98|2743.98|2743.48|2745.11|2744.61|2738.73|2738.23|3846
1760511900000|2025-10-15 07:05:00|2743.86|2743.36|2740.61|2740.11|2743.86|2743.36|2738.61|2738.11|4430
1760512200000|2025-10-15 07:10:00|2740.36|2739.86|2739.73|2739.23|2742.61|2742.11|2738.86|2738.36|1785
1760512500000|2025-10-15 07:15:00|2739.86|2739.36|2739.11|2738.61|2742.61|2742.11|2738.73|2738.23|1807
1760512800000|2025-10-15 07:20:00|2738.98|2738.48|2740.73|2740.23|2740.73|2740.23|2736.73|2736.23|2468
1760513100000|2025-10-15 07:25:00|2740.85|2740.35|2740.35|2739.85|2741.73|2741.23|2739.48|2738.98|12923
1760513400000|2025-10-15 07:30:00|2740.48|2739.98|2742.23|2741.73|2742.98|2742.48|2739.98|2739.48|2443
1760513700000|2025-10-15 07:35:00|2742.36|2741.86|2743.48|2742.98|2743.61|2743.11|2740.86|2740.36|2716
1760514000000|2025-10-15 07:40:00|2743.23|2742.73|2742.86|2742.36|2745.61|2745.11|2742.61|2742.11|2694
1760514300000|2025-10-15 07:45:00|2742.98|2742.48|2744.11|2743.61|2744.98|2744.48|2742.61|2742.11|1683
1760514600000|2025-10-15 07:50:00|2744.06|2743.56|2743.56|2743.06|2745.06|2744.56|2742.31|2741.81|855
1760514900000|2025-10-15 07:55:00|2743.68|2743.18|2743.43|2742.93|2744.81|2744.31|2742.81|2742.31|1059
1760515200000|2025-10-15 08:00:00|2743.32|2742.82|2743.95|2743.45|2744.7|2744.2|2743.32|2742.82|1037
1760515500000|2025-10-15 08:05:00|2743.7|2743.2|2744.2|2743.7|2744.7|2744.2|2742.7|2742.2|880
1760515800000|2025-10-15 08:10:00|2744.51|2744.01|2745.26|2744.76|2746.26|2745.76|2744.51|2744.01|1220
1760516100000|2025-10-15 08:15:00|2745.01|2744.51|2744.01|2743.51|2746.51|2746.01|2743.88|2743.38|932
1760516400000|2025-10-15 08:20:00|2743.8|2743.3|2744.42|2743.92|2744.67|2744.17|2743.55|2743.05|722
1760516700000|2025-10-15 08:25:00|2744.3|2743.8|2743.67|2743.17|2744.8|2744.3|2742.55|2742.05|1079
1760517000000|2025-10-15 08:30:00|2743.87|2743.37|2741.5|2741|2744.5|2744|2741.5|2741|1522
1760517300000|2025-10-15 08:35:00|2741.62|2741.12|2742.5|2742|2743|2742.5|2741.5|2741|724
1760517600000|2025-10-15 08:40:00|2742.75|2742.25|2741.87|2741.37|2743.75|2743.25|2741.75|2741.25|971
1760517900000|2025-10-15 08:45:00|2742|2741.5|2739.25|2738.75|2742|2741.5|2739.12|2738.62|757
1760518200000|2025-10-15 08:50:00|2739.12|2738.62|2740.12|2739.62|2740.37|2739.87|2739|2738.5|788
1760518500000|2025-10-15 08:55:00|2740.25|2739.75|2739.5|2739|2740.5|2740|2738.12|2737.62|3327
1760518800000|2025-10-15 09:00:00|2739.45|2738.95|2741.95|2741.45|2742.45|2741.95|2738.82|2738.32|1692
1760519100000|2025-10-15 09:05:00|2742.07|2741.57|2742.32|2741.82|2743.45|2742.95|2741.7|2741.2|580
1760519400000|2025-10-15 09:10:00|2741.97|2741.47|2744.22|2743.72|2744.35|2743.85|2741.72|2741.22|527
1760519700000|2025-10-15 09:15:00|2744.35|2743.85|2744.35|2743.85|2744.85|2744.35|2743.47|2742.97|4844
1760520000000|2025-10-15 09:20:00|2744.27|2743.77|2742.89|2742.39|2744.52|2744.02|2742.39|2741.89|461
1760520300000|2025-10-15 09:25:00|2743.02|2742.52|2742.77|2742.27|2743.52|2743.02|2742.02|2741.52|441
1760520600000|2025-10-15 09:30:00|2742.91|2742.41|2744.66|2744.16|2744.91|2744.41|2742.53|2742.03|375
1760520900000|2025-10-15 09:35:00|2744.53|2744.03|2745.16|2744.66|2746.03|2745.53|2744.28|2743.78|438
1760521200000|2025-10-15 09:40:00|2745.12|2744.62|2744.24|2743.74|2745.12|2744.62|2743.62|2743.12|353
1760521500000|2025-10-15 09:45:00|2744.37|2743.87|2743.62|2743.12|2744.62|2744.12|2743.24|2742.74|373
1760521800000|2025-10-15 09:50:00|2743.73|2743.23|2744.23|2743.73|2744.48|2743.98|2742.73|2742.23|417
1760522100000|2025-10-15 09:55:00|2744.1|2743.6|2743.73|2743.23|2744.73|2744.23|2743.73|2743.23|352
1760522400000|2025-10-15 10:00:00|2743.62|2743.12|2744.62|2744.12|2745.12|2744.62|2743.62|2743.12|645
1760522700000|2025-10-15 10:05:00|2744.37|2743.87|2744.62|2744.12|2745.87|2745.37|2744.24|2743.74|723
1760523000000|2025-10-15 10:10:00|2744.43|2743.93|2743.18|2742.68|2745.8|2745.3|2742.93|2742.43|712
1760523300000|2025-10-15 10:15:00|2743.3|2742.8|2742.3|2741.8|2743.3|2742.8|2741.05|2740.55|534
1760523600000|2025-10-15 10:20:00|2742.61|2742.11|2742.86|2742.36|2744.11|2743.61|2742.49|2741.99|516
1760523900000|2025-10-15 10:25:00|2742.99|2742.49|2744.11|2743.61|2744.49|2743.99|2742.74|2742.24|493
1760524200000|2025-10-15 10:30:00|2743.92|2743.42|2742.67|2742.17|2745.05|2744.55|2742.55|2742.05|513
1760524500000|2025-10-15 10:35:00|2742.55|2742.05|2741.3|2740.8|2743.05|2742.55|2741.17|2740.67|485
1760524800000|2025-10-15 10:40:00|2741.45|2740.95|2741.45|2740.95|2742.82|2742.32|2740.57|2740.07|485
1760525100000|2025-10-15 10:45:00|2741.57|2741.07|2741.45|2740.95|2742.07|2741.57|2741.07|2740.57|624
1760525400000|2025-10-15 10:50:00|2741.28|2740.78|2740.53|2740.03|2742.03|2741.53|2740.53|2740.03|536
1760525700000|2025-10-15 10:55:00|2740.4|2739.9|2739.53|2739.03|2740.9|2740.4|2739.53|2739.03|360
1760526000000|2025-10-15 11:00:00|2739.48|2738.98|2742.98|2742.48|2743.23|2742.73|2739.48|2738.98|739
1760526300000|2025-10-15 11:05:00|2743.1|2742.6|2743.48|2742.98|2743.98|2743.48|2742.73|2742.23|995
1760526600000|2025-10-15 11:10:00|2743.3|2742.8|2741.8|2741.3|2743.3|2742.8|2741.42|2740.92|545
1760526900000|2025-10-15 11:15:00|2741.67|2741.17|2739.55|2739.05|2741.67|2741.17|2739.17|2738.67|590
1760527200000|2025-10-15 11:20:00|2739.84|2739.34|2738.71|2738.21|2740.09|2739.59|2738.34|2737.84|287
1760527500000|2025-10-15 11:25:00|2738.84|2738.34|2735.84|2735.34|2738.96|2738.46|2735.21|2734.71|506
1760527800000|2025-10-15 11:30:00|2735.85|2735.35|2734.85|2734.35|2736.72|2736.22|2733.6|2733.1|1089
1760528100000|2025-10-15 11:35:00|2735.1|2734.6|2736.47|2735.97|2736.6|2736.1|2733.85|2733.35|413
1760528400000|2025-10-15 11:40:00|2736.44|2735.94|2736.69|2736.19|2737.32|2736.82|2736.19|2735.69|526
1760528700000|2025-10-15 11:45:00|2736.82|2736.32|2735.57|2735.07|2736.82|2736.32|2734.44|2733.94|1550
1760529000000|2025-10-15 11:50:00|2735.64|2735.14|2736.39|2735.89|2736.39|2735.89|2735.14|2734.64|754
1760529300000|2025-10-15 11:55:00|2736.51|2736.01|2736.64|2736.14|2737.14|2736.64|2736.14|2735.64|701
1760529600000|2025-10-15 12:00:00|2736.91|2736.41|2736.53|2736.03|2737.41|2736.91|2735.66|2735.16|480
1760529900000|2025-10-15 12:05:00|2736.41|2735.91|2738.41|2737.91|2738.41|2737.91|2736.41|2735.91|728
1760530200000|2025-10-15 12:10:00|2738.19|2737.69|2739.31|2738.81|2739.69|2739.19|2737.81|2737.31|704
1760530500000|2025-10-15 12:15:00|2739.19|2738.69|2739.31|2738.81|2739.69|2739.19|2739.06|2738.56|412
1760530800000|2025-10-15 12:20:00|2739.15|2738.65|2738.78|2738.28|2739.15|2738.65|2738.15|2737.65|449
1760531100000|2025-10-15 12:25:00|2739.03|2738.53|2737.65|2737.15|2739.03|2738.53|2737.28|2736.78|537
1760531400000|2025-10-15 12:30:00|2737.67|2737.17|2737.92|2737.42|2738.3|2737.8|2736.05|2735.55|438
1760531700000|2025-10-15 12:35:00|2738.05|2737.55|2736.05|2735.55|2738.42|2737.92|2736.05|2735.55|568
1760532000000|2025-10-15 12:40:00|2736.24|2735.74|2735.11|2734.61|2736.61|2736.11|2734.74|2734.24|369
1760532300000|2025-10-15 12:45:00|2735.24|2734.74|2736.24|2735.74|2736.86|2736.36|2734.74|2734.24|629
1760532600000|2025-10-15 12:50:00|2736.4|2735.9|2737.52|2737.02|2737.65|2737.15|2734.77|2734.27|598
1760532900000|2025-10-15 12:55:00|2737.65|2737.15|2738.27|2737.77|2738.65|2738.15|2737.52|2737.02|458
1760533200000|2025-10-15 13:00:00|2737.96|2737.46|2736.96|2736.46|2738.71|2738.21|2736.46|2735.96|531
1760533500000|2025-10-15 13:05:00|2736.84|2736.34|2736.09|2735.59|2736.84|2736.34|2735.21|2734.71|846
1760533800000|2025-10-15 13:10:00|2736.42|2735.92|2736.92|2736.42|2737.79|2737.29|2736.17|2735.67|485
1760534100000|2025-10-15 13:15:00|2737.17|2736.67|2739.17|2738.67|2739.17|2738.67|2736.42|2735.92|584
1760534400000|2025-10-15 13:20:00|2738.82|2738.32|2737.82|2737.32|2739.07|2738.57|2737.32|2736.82|633
1760534700000|2025-10-15 13:25:00|2737.57|2737.07|2737.07|2736.57|2737.57|2737.07|2735.82|2735.32|648
1760535000000|2025-10-15 13:30:00|2737.22|2736.72|2734.72|2734.22|2737.72|2737.22|2733.97|2733.47|777
1760535300000|2025-10-15 13:35:00|2734.84|2734.34|2734.97|2734.47|2736.72|2736.22|2734.47|2733.97|634
1760535600000|2025-10-15 13:40:00|2734.96|2734.46|2733.71|2733.21|2736.08|2735.58|2732.71|2732.21|821
1760535900000|2025-10-15 13:45:00|2733.83|2733.33|2729.83|2729.33|2734.96|2734.46|2729.21|2728.71|1319
1760536200000|2025-10-15 13:50:00|2730.03|2729.53|2732.78|2732.28|2733.41|2732.91|2729.41|2728.91|1101
1760536500000|2025-10-15 13:55:00|2732.66|2732.16|2733.16|2732.66|2735.16|2734.66|2732.41|2731.91|1664
1760536800000|2025-10-15 14:00:00|2733|2732.5|2735.75|2735.25|2736.25|2735.75|2732.75|2732.25|1263
1760537100000|2025-10-15 14:05:00|2735.62|2735.12|2738.37|2737.87|2739|2738.5|2735.25|2734.75|863
1760537400000|2025-10-15 14:10:00|2738.27|2737.77|2737.77|2737.27|2738.4|2737.9|2736.65|2736.15|932
1760537700000|2025-10-15 14:15:00|2737.9|2737.4|2737.65|2737.15|2738.52|2738.02|2737.15|2736.65|1017
1760538000000|2025-10-15 14:20:00|2737.78|2737.28|2738.65|2738.15|2739.03|2738.53|2737.53|2737.03|1665
1760538300000|2025-10-15 14:25:00|2738.53|2738.03|2738.78|2738.28|2739.78|2739.28|2738.03|2737.53|641
1760538600000|2025-10-15 14:30:00|2738.75|2738.25|2738.75|2738.25|2740.5|2740|2738.5|2738|585
1760538900000|2025-10-15 14:35:00|2738.87|2738.37|2740|2739.5|2741.12|2740.62|2738.62|2738.12|457
1760539200000|2025-10-15 14:40:00|2739.95|2739.45|2740.32|2739.82|2740.7|2740.2|2738.82|2738.32|733
1760539500000|2025-10-15 14:45:00|2740.45|2739.95|2739.45|2738.95|2740.57|2740.07|2738.95|2738.45|447
1760539800000|2025-10-15 14:50:00|2739.42|2738.92|2739.67|2739.17|2740.17|2739.67|2738.67|2738.17|525
1760540100000|2025-10-15 14:55:00|2739.54|2739.04|2739.79|2739.29|2740.04|2739.54|2738.17|2737.67|713
1760540400000|2025-10-15 15:00:00|2739.81|2739.31|2740.69|2740.19|2741.69|2741.19|2739.81|2739.31|885
1760540700000|2025-10-15 15:05:00|2740.56|2740.06|2740.81|2740.31|2741.19|2740.69|2739.69|2739.19|690
1760541000000|2025-10-15 15:10:00|2740.65|2740.15|2739.78|2739.28|2740.78|2740.28|2738.78|2738.28|831
1760541300000|2025-10-15 15:15:00|2739.9|2739.4|2739.53|2739.03|2740.03|2739.53|2738.78|2738.28|1015
1760541600000|2025-10-15 15:20:00|2739.7|2739.2|2742.36|2740.86|2742.36|2741.32|2738.7|2738.2|1600
1760541900000|2025-10-15 15:25:00|2742.35|2740.85|2741.22|2739.72|2743.59|2742.09|2741.21|2739.71|948
1760542200000|2025-10-15 15:30:00|2741.62|2740.12|2735.52|2734.12|2742.42|2740.92|2734.15|2732.75|363
1760542500000|2025-10-15 15:35:00|2736.27|2734.87|2734.65|2733.25|2736.52|2735.12|2733.15|2731.75|292
1760542800000|2025-10-15 15:40:00|2734.52|2733.12|2733.65|2732.25|2734.52|2733.12|2732.52|2731.12|1957
1760543100000|2025-10-15 15:45:00|2733.77|2732.37|2733.9|2732.5|2734.9|2733.5|2733.77|2732.37|96
1760543400000|2025-10-15 15:50:00|2734.52|2733.12|2733.27|2731.87|2734.77|2733.37|2732.65|2731.25|153
1760543700000|2025-10-15 15:55:00|2733.4|2732|2733.57|2732.07|2734.27|2732.87|2732.15|2730.75|85
1760544000000|2025-10-15 16:00:00|2733.58|2732.08|2733.65|2732.15|2735.71|2734.21|2732.44|2730.94|0
1760544300000|2025-10-15 16:05:00|2733.64|2732.14|2734.73|2733.23|2735.71|2734.21|2732.41|2730.91|0
1760544600000|2025-10-15 16:10:00|2734.93|2733.43|2735.14|2733.64|2735.54|2734.04|2733.89|2732.39|0
1760544900000|2025-10-15 16:15:00|2735.55|2734.05|2734.3|2732.8|2735.96|2734.46|2733.48|2731.98|0
1760545200000|2025-10-15 16:20:00|2734.29|2732.79|2736.3|2734.8|2736.71|2735.21|2734.29|2732.79|0
1760545500000|2025-10-15 16:25:00|2736.31|2734.81|2735.9|2734.4|2737.97|2736.47|2735.48|2733.98|0
1760545800000|2025-10-15 16:30:00|2735.89|2734.39|2734.25|2732.75|2735.91|2734.41|2734.24|2732.74|0
1760546100000|2025-10-15 16:35:00|2733.84|2732.34|2735.87|2734.37|2736.71|2735.21|2733.83|2732.33|0
1760546400000|2025-10-15 16:40:00|2735.86|2734.36|2735.45|2733.95|2736.28|2734.78|2734.22|2732.72|0
1760546700000|2025-10-15 16:45:00|2735.44|2733.94|2734.61|2733.11|2735.45|2733.95|2733.38|2731.88|0
1760547000000|2025-10-15 16:50:00|2734.6|2733.1|2734.18|2732.68|2735.01|2733.51|2733.76|2732.26|0
1760547300000|2025-10-15 16:55:00|2734.19|2732.69|2734.17|2732.67|2735.01|2733.51|2733.75|2732.25|0
1760547600000|2025-10-15 17:00:00|2733.97|2732.47|2730.05|2728.55|2734.17|2732.67|2729.22|2727.72|0
1760547900000|2025-10-15 17:05:00|2730.06|2728.56|2726.76|2725.26|2730.06|2728.56|2726.34|2724.84|0
1760548200000|2025-10-15 17:10:00|2726.77|2725.27|2721.44|2719.94|2727.17|2725.67|2721.43|2719.93|0
1760548500000|2025-10-15 17:15:00|2721.43|2719.93|2723.9|2722.4|2724.74|2723.24|2719.34|2717.84|0
1760548800000|2025-10-15 17:20:00|2723.89|2722.39|2725.15|2723.65|2725.57|2724.07|2722.25|2720.75|0
1760549100000|2025-10-15 17:25:00|2725.16|2723.66|2724.67|2723.17|2726.81|2725.31|2723.86|2722.36|0
1760549400000|2025-10-15 17:30:00|2724.27|2722.77|2726.75|2725.25|2727.17|2725.67|2724.26|2722.76|0
1760549700000|2025-10-15 17:35:00|2726.76|2725.26|2728.01|2726.51|2728.82|2727.32|2726.76|2725.26|0
1760550000000|2025-10-15 17:40:00|2728.02|2726.52|2728.88|2727.38|2729.25|2727.75|2727.6|2726.1|0
1760550300000|2025-10-15 17:45:00|2728.89|2727.39|2729.78|2728.28|2729.78|2728.28|2728.08|2726.58|0
1760550600000|2025-10-15 17:50:00|2729.79|2728.29|2730.62|2729.12|2731.03|2729.53|2729.78|2728.28|0
1760550900000|2025-10-15 17:55:00|2730.63|2729.13|2731.42|2729.92|2731.84|2730.34|2729.78|2728.28|0
1760551200000|2025-10-15 18:00:00|2731.43|2729.93|2729.33|2727.83|2731.84|2730.34|2728.51|2727.01|0
1760551500000|2025-10-15 18:05:00|2729.34|2727.84|2730.94|2729.44|2730.97|2729.47|2728.92|2727.42|0
1760551800000|2025-10-15 18:10:00|2730.54|2729.04|2730.95|2729.45|2731.77|2730.27|2730.1|2728.6|0
1760552100000|2025-10-15 18:15:00|2730.96|2729.46|2730.95|2729.45|2731.39|2729.89|2730.53|2729.03|0
1760552400000|2025-10-15 18:20:00|2730.96|2729.46|2731.36|2729.86|2732.19|2730.69|2730.54|2729.04|0
1760552700000|2025-10-15 18:25:00|2731.37|2729.87|2730.94|2729.44|2731.78|2730.28|2730.94|2729.44|0
1760553000000|2025-10-15 18:30:00|2730.95|2729.45|2731.39|2729.89|2731.79|2730.29|2730.53|2729.03|0
1760553300000|2025-10-15 18:35:00|2731.4|2729.9|2732.2|2730.7|2732.2|2730.7|2730.97|2729.47|0
1760553600000|2025-10-15 18:40:00|2732.21|2730.71|2732.21|2730.71|2733.05|2731.55|2731.8|2730.3|0
1760553900000|2025-10-15 18:45:00|2732.22|2730.72|2732.24|2730.74|2732.24|2730.74|2731.38|2729.88|0
1760554200000|2025-10-15 18:50:00|2732.25|2730.75|2733.49|2731.99|2733.9|2732.4|2732.25|2730.75|0
1760554500000|2025-10-15 18:55:00|2733.69|2732.19|2733.91|2732.41|2734.32|2732.82|2733.47|2731.97|0
1760554800000|2025-10-15 19:00:00|2733.9|2732.4|2733.08|2731.58|2733.91|2732.41|2732.66|2731.16|0
1760555100000|2025-10-15 19:05:00|2733.07|2731.57|2732.65|2731.15|2733.48|2731.98|2732.63|2731.13|0
1760555400000|2025-10-15 19:10:00|2732.85|2731.35|2733.07|2731.57|2733.08|2731.58|2731.81|2730.31|0
1760555700000|2025-10-15 19:15:00|2733.47|2731.97|2734.32|2732.82|2734.33|2732.83|2733.07|2731.57|0
1760556000000|2025-10-15 19:20:00|2734.31|2732.81|2733.48|2731.98|2734.32|2732.82|2733.47|2731.97|0
1760556300000|2025-10-15 19:25:00|2733.49|2731.99|2734.26|2732.76|2734.3|2732.8|2733.48|2731.98|0
1760556600000|2025-10-15 19:30:00|2734.27|2732.77|2734.25|2732.75|2734.67|2733.17|2733.84|2732.34|0
1760556900000|2025-10-15 19:35:00|2734.24|2732.74|2732.56|2731.06|2734.25|2732.75|2732.16|2730.66|0
1760557200000|2025-10-15 19:40:00|2732.55|2731.05|2733.82|2732.32|2733.82|2732.32|2732.14|2730.64|0
1760557500000|2025-10-15 19:45:00|2733.81|2732.31|2734.6|2733.1|2735.01|2733.51|2732.99|2731.49|0
1760557800000|2025-10-15 19:50:00|2734.59|2733.09|2734.13|2732.63|2735.79|2734.29|2733.73|2732.23|0
1760558100000|2025-10-15 19:55:00|2734.14|2732.64|2735.47|2733.97|2735.47|2733.97|2732.91|2731.41|0
1760558400000|2025-10-15 20:00:00|2735.46|2733.96|2735.64|2734.14|2737.5|2736|2735.14|2733.64|0
1760558700000|2025-10-15 20:05:00|2735.6|2734.1|2735.59|2734.09|2735.89|2734.39|2735.06|2733.56|0
1760559000000|2025-10-15 20:10:00|2735.6|2734.1|2735.13|2733.63|2736.22|2734.72|2734.76|2733.26|0
1760559300000|2025-10-15 20:15:00|2735.17|2733.67|2735.88|2734.38|2736.41|2734.91|2735.13|2733.63|0
1760559600000|2025-10-15 20:20:00|2735.87|2734.37|2735.21|2733.71|2735.88|2734.38|2735.09|2733.59|0
1760559900000|2025-10-15 20:25:00|2735.25|2733.75|2734.66|2733.16|2735.33|2733.83|2734.3|2732.8|0
1760560200000|2025-10-15 20:30:00|2734.62|2733.12|2734.75|2733.25|2734.83|2733.33|2734.29|2732.79|0
1760560500000|2025-10-15 20:35:00|2734.83|2733.33|2734.08|2732.58|2735.08|2733.58|2734.08|2732.58|0
1760560800000|2025-10-15 20:40:00|2734.12|2732.62|2734.12|2732.62|2734.54|2733.04|2733.83|2732.33|0
1760561100000|2025-10-15 20:45:00|2734.13|2732.63|2734.87|2733.37|2734.87|2733.37|2733.96|2732.46|0
1760561400000|2025-10-15 20:50:00|2734.83|2733.33|2734.87|2733.37|2735.2|2733.7|2734.46|2732.96|0
1760561700000|2025-10-15 20:55:00|2734.83|2733.33|2734.81|2733.31|2735.55|2734.05|2734.77|2733.27|0
1760562000000|2025-10-15 21:00:00|2734.85|2733.35|2734.85|2733.35|2734.93|2733.43|2734.81|2733.31|0
1760562300000|2025-10-15 21:05:00|2734.77|2733.27|2734.89|2733.39|2734.89|2733.39|2734.68|2733.18|0
1760562600000|2025-10-15 21:10:00|2734.77|2733.27|2734.72|2733.22|2734.89|2733.39|2734.64|2733.14|0
1760562900000|2025-10-15 21:15:00|2734.73|2733.23|2735.14|2733.64|2735.18|2733.68|2734.73|2733.23|0
1760563200000|2025-10-15 21:20:00|2735.18|2733.68|2735.21|2733.71|2735.21|2733.71|2735.17|2733.67|0
1760563500000|2025-10-15 21:25:00|2735.25|2733.75|2735.33|2733.83|2735.46|2733.96|2735.25|2733.75|0
1760563800000|2025-10-15 21:30:00|2735.29|2733.79|2735.25|2733.75|2735.29|2733.79|2735.21|2733.71|0
1760564100000|2025-10-15 21:35:00|2735.29|2733.79|2735.04|2733.54|2735.29|2733.79|2735.04|2733.54|0
1760564400000|2025-10-15 21:40:00|2735.08|2733.58|2735.17|2733.67|2735.21|2733.71|2735.08|2733.58|0
1760564700000|2025-10-15 21:45:00|2735.21|2733.71|2735.17|2733.67|2735.25|2733.75|2735.17|2733.67|0
1760565000000|2025-10-15 21:50:00|2735.21|2733.71|2735.54|2734.04|2735.58|2734.08|2735.08|2733.58|0
1760565300000|2025-10-15 21:55:00|2735.53|2734.03|2735.42|2733.92|2735.53|2734.03|2735.17|2733.67|0
1760565600000|2025-10-15 22:00:00|2735.58|2734.08|2736.66|2735.16|2737.2|2735.7|2735.46|2733.96|0
1760565900000|2025-10-15 22:05:00|2736.7|2735.2|2736.95|2735.45|2737.78|2736.28|2736.58|2735.08|0
1760566200000|2025-10-15 22:10:00|2736.99|2735.49|2737.49|2735.99|2737.61|2736.11|2736.95|2735.45|0
1760566500000|2025-10-15 22:15:00|2737.45|2735.95|2736.87|2735.37|2738.32|2736.82|2736.66|2735.16|0
1760566800000|2025-10-15 22:20:00|2737.03|2735.53|2737.03|2735.53|2737.7|2736.2|2736.74|2735.24|0
1760567100000|2025-10-15 22:25:00|2737.04|2735.54|2737.37|2735.87|2737.66|2736.16|2737.04|2735.54|0
1760567400000|2025-10-15 22:30:00|2737.41|2735.91|2736.99|2735.49|2737.61|2736.11|2736.99|2735.49|0
1760567700000|2025-10-15 22:35:00|2736.95|2735.45|2736.58|2735.08|2737.2|2735.7|2736.37|2734.87|0
1760568000000|2025-10-15 22:40:00|2736.62|2735.12|2736.33|2734.83|2736.83|2735.33|2736.25|2734.75|0
1760568300000|2025-10-15 22:45:00|2736.37|2734.87|2736.16|2734.66|2736.66|2735.16|2735.62|2734.12|0
1760568600000|2025-10-15 22:50:00|2736.17|2734.67|2737.07|2735.57|2737.16|2735.66|2736.17|2734.67|0
1760568900000|2025-10-15 22:55:00|2737.08|2735.58|2737.41|2735.91|2737.57|2736.07|2737.03|2735.53|0
1760569200000|2025-10-15 23:00:00|2737.45|2735.95|2737.03|2735.53|2737.45|2735.95|2736.91|2735.41|0
1760569500000|2025-10-15 23:05:00|2737.08|2735.58|2736.33|2734.83|2737.12|2735.62|2736.29|2734.79|0
1760569800000|2025-10-15 23:10:00|2736.29|2734.79|2736.7|2735.2|2736.87|2735.37|2736.29|2734.79|0
1760570100000|2025-10-15 23:15:00|2736.62|2735.12|2735.79|2734.29|2736.74|2735.24|2735.66|2734.16|0
1760570400000|2025-10-15 23:20:00|2735.75|2734.25|2735.62|2734.12|2736.12|2734.62|2735.46|2733.96|0
1760570700000|2025-10-15 23:25:00|2735.58|2734.08|2735.25|2733.75|2735.83|2734.33|2735.04|2733.54|0
1760571000000|2025-10-15 23:30:00|2735.29|2733.79|2735.33|2733.83|2735.83|2734.33|2735.29|2733.79|0
1760571300000|2025-10-15 23:35:00|2735.34|2733.84|2734.88|2733.38|2735.62|2734.12|2734.63|2733.13|0
1760571600000|2025-10-15 23:40:00|2734.92|2733.42|2735.46|2733.96|2735.71|2734.21|2734.59|2733.09|0
1760571900000|2025-10-15 23:45:00|2735.42|2733.92|2735.04|2733.54|2735.75|2734.25|2734.96|2733.46|0
1760572200000|2025-10-15 23:50:00|2735.05|2733.55|2735.17|2733.67|2735.17|2733.67|2734.5|2733|0
1760572500000|2025-10-15 23:55:00|2735.21|2733.71|2735.62|2734.12|2735.83|2734.33|2735.13|2733.63|0
1760572800000|2025-10-16 00:00:00|2735.66|2734.16|2735.25|2733.75|2736.12|2734.62|2734.96|2733.46|0
1760573100000|2025-10-16 00:05:00|2735.29|2733.79|2735.21|2733.71|2735.37|2733.87|2734.88|2733.38|0
1760573400000|2025-10-16 00:10:00|2735.17|2733.67|2734.75|2733.25|2735.37|2733.87|2734.71|2733.21|0
1760573700000|2025-10-16 00:15:00|2734.79|2733.29|2735.8|2734.3|2736.61|2735.11|2734.79|2733.29|0
1760574000000|2025-10-16 00:20:00|2735.79|2734.29|2736.19|2734.69|2736.19|2734.69|2734.97|2733.47|0
1760574300000|2025-10-16 00:25:00|2736.2|2734.7|2736.59|2735.09|2737.2|2735.7|2736.19|2734.69|0
1760574600000|2025-10-16 00:30:00|2736.19|2734.69|2736.16|2734.66|2736.77|2735.27|2735.36|2733.86|0
1760574900000|2025-10-16 00:35:00|2736.15|2734.65|2735.14|2733.64|2736.57|2735.07|2734.93|2733.43|0
1760575200000|2025-10-16 00:40:00|2734.94|2733.44|2734.94|2733.44|2736.17|2734.67|2734.93|2733.43|0
1760575500000|2025-10-16 00:45:00|2734.95|2733.45|2736.34|2734.84|2736.55|2735.05|2734.92|2733.42|0
1760575800000|2025-10-16 00:50:00|2736.14|2734.64|2736.96|2735.46|2737.37|2735.87|2735.73|2734.23|0
1760576100000|2025-10-16 00:55:00|2736.76|2735.26|2736.36|2734.86|2736.97|2735.47|2736.36|2734.86|0
1760576400000|2025-10-16 01:00:00|2736.35|2734.85|2737.79|2736.29|2738.2|2736.7|2735.75|2734.25|0
1760576700000|2025-10-16 01:05:00|2737.8|2736.3|2737.39|2735.89|2737.8|2736.3|2736.98|2735.48|0
1760577000000|2025-10-16 01:10:00|2737.18|2735.68|2735.77|2734.27|2737.4|2735.9|2735.77|2734.27|0
1760577300000|2025-10-16 01:15:00|2735.57|2734.07|2737.04|2735.54|2737.43|2735.93|2735.37|2733.87|0
1760577600000|2025-10-16 01:20:00|2736.84|2735.34|2735.61|2734.11|2737.04|2735.54|2735.41|2733.91|0
1760577900000|2025-10-16 01:25:00|2735.41|2733.91|2736.62|2735.12|2736.62|2735.12|2735.4|2733.9|0
1760578200000|2025-10-16 01:30:00|2736.61|2735.11|2737.03|2735.53|2737.43|2735.93|2736|2734.5|0
1760578500000|2025-10-16 01:35:00|2736.63|2735.13|2736.63|2735.13|2737.24|2735.74|2736.62|2735.12|0
1760578800000|2025-10-16 01:40:00|2736.62|2735.12|2736.62|2735.12|2737.03|2735.53|2736.22|2734.72|0
1760579100000|2025-10-16 01:45:00|2736.82|2735.32|2736.6|2735.1|2736.82|2735.32|2735.78|2734.28|0
1760579400000|2025-10-16 01:50:00|2736.8|2735.3|2737.02|2735.52|2737.43|2735.93|2736.61|2735.11|0
1760579700000|2025-10-16 01:55:00|2736.82|2735.32|2736.21|2734.71|2737.42|2735.92|2736.21|2734.71|0
1760580000000|2025-10-16 02:00:00|2736.22|2734.72|2735.41|2733.91|2736.22|2734.72|2735.4|2733.9|0
1760580300000|2025-10-16 02:05:00|2735.4|2733.9|2736.63|2735.13|2736.63|2735.13|2735|2733.5|0
1760580600000|2025-10-16 02:10:00|2736.43|2734.93|2736.61|2735.11|2737.03|2735.53|2736.21|2734.71|0
1760580900000|2025-10-16 02:15:00|2736.6|2735.1|2736.2|2734.7|2736.61|2735.11|2735.79|2734.29|0
1760581200000|2025-10-16 02:20:00|2736.19|2734.69|2735.39|2733.89|2736.21|2734.71|2735.39|2733.89|0
1760581500000|2025-10-16 02:25:00|2734.99|2733.49|2734.17|2732.67|2735.39|2733.89|2734.16|2732.66|0
1760581800000|2025-10-16 02:30:00|2733.76|2732.26|2732.96|2731.46|2734.17|2732.67|2732.95|2731.45|0
1760582100000|2025-10-16 02:35:00|2732.95|2731.45|2732.76|2731.26|2733.16|2731.66|2732.14|2730.64|0
1760582400000|2025-10-16 02:40:00|2732.75|2731.25|2732.96|2731.46|2732.97|2731.47|2732.55|2731.05|0
1760582700000|2025-10-16 02:45:00|2732.97|2731.47|2733.79|2732.29|2733.79|2732.29|2732.96|2731.46|0
1760583000000|2025-10-16 02:50:00|2733.78|2732.28|2733.78|2732.28|2733.79|2732.29|2733.37|2731.87|0
1760583300000|2025-10-16 02:55:00|2733.79|2732.29|2734.81|2733.31|2735.02|2733.52|2733.78|2732.28|0
1760583600000|2025-10-16 03:00:00|2734.61|2733.11|2735.82|2734.32|2735.83|2734.33|2734.61|2733.11|0
1760583900000|2025-10-16 03:05:00|2735.83|2734.33|2734.21|2732.71|2735.83|2734.33|2734.21|2732.71|0
1760584200000|2025-10-16 03:10:00|2734.2|2732.7|2733.38|2731.88|2734.21|2732.71|2732.99|2731.49|0
1760584500000|2025-10-16 03:15:00|2732.98|2731.48|2732.57|2731.07|2732.98|2731.48|2732.17|2730.67|0
1760584800000|2025-10-16 03:20:00|2732.37|2730.87|2733.19|2731.69|2733.39|2731.89|2732.16|2730.66|0
1760585100000|2025-10-16 03:25:00|2732.99|2731.49|2733.38|2731.88|2733.39|2731.89|2732.98|2731.48|0
1760585400000|2025-10-16 03:30:00|2733.39|2731.89|2732.99|2731.49|2733.39|2731.89|2732.98|2731.48|0
1760585700000|2025-10-16 03:35:00|2732.98|2731.48|2731.76|2730.26|2732.99|2731.49|2731.75|2730.25|0
1760586000000|2025-10-16 03:40:00|2732.16|2730.66|2732.57|2731.07|2732.57|2731.07|2731.75|2730.25|0
1760586300000|2025-10-16 03:45:00|2732.77|2731.27|2732.57|2731.07|2732.98|2731.48|2732.17|2730.67|0
1760586600000|2025-10-16 03:50:00|2732.77|2731.27|2732.97|2731.47|2733.38|2731.88|2732.57|2731.07|0
1760586900000|2025-10-16 03:55:00|2732.77|2731.27|2732.97|2731.47|2733.38|2731.88|2732.57|2731.07|0
1760587200000|2025-10-16 04:00:00|2732.98|2731.48|2732.98|2731.48|2732.98|2731.48|2732.56|2731.06|0
1760587500000|2025-10-16 04:05:00|2732.58|2731.08|2733.39|2731.89|2733.4|2731.9|2732.18|2730.68|0
1760587800000|2025-10-16 04:10:00|2733.4|2731.9|2733.81|2732.31|2733.81|2732.31|2733.39|2731.89|0
1760588100000|2025-10-16 04:15:00|2733.8|2732.3|2733.8|2732.3|2734.2|2732.7|2733.39|2731.89|0
1760588400000|2025-10-16 04:20:00|2734|2732.5|2733|2731.5|2734.2|2732.7|2733|2731.5|0
1760588700000|2025-10-16 04:25:00|2732.99|2731.49|2732.99|2731.49|2733.4|2731.9|2732.79|2731.29|0
1760589000000|2025-10-16 04:30:00|2733|2731.5|2733.21|2731.71|2733.41|2731.91|2733|2731.5|0
1760589300000|2025-10-16 04:35:00|2733.41|2731.91|2733|2731.5|2733.41|2731.91|2732.6|2731.1|0
1760589600000|2025-10-16 04:40:00|2733.01|2731.51|2732.99|2731.49|2733.01|2731.51|2731.77|2730.27|0
1760589900000|2025-10-16 04:45:00|2732.79|2731.29|2732.18|2730.68|2733|2731.5|2731.98|2730.48|0
1760590200000|2025-10-16 04:50:00|2732.19|2730.69|2733.2|2731.7|2733.2|2731.7|2732.18|2730.68|0
1760590500000|2025-10-16 04:55:00|2733.22|2731.72|2733.49|2731.99|2733.49|2731.99|2733.04|2731.54|0
1760590800000|2025-10-16 05:00:00|2733.29|2731.79|2733.48|2731.98|2734.09|2732.59|2733.29|2731.79|0
1760591100000|2025-10-16 05:05:00|2733.08|2731.58|2733.88|2732.38|2733.89|2732.39|2732.67|2731.17|0
1760591400000|2025-10-16 05:10:00|2733.87|2732.37|2734.69|2733.19|2734.69|2733.19|2733.47|2731.97|0
1760591700000|2025-10-16 05:15:00|2734.68|2733.18|2734.36|2732.86|2734.69|2733.19|2734.28|2732.78|0
1760592000000|2025-10-16 05:20:00|2734.37|2732.87|2734.77|2733.27|2734.77|2733.27|2734.36|2732.86|0
1760592300000|2025-10-16 05:25:00|2734.76|2733.26|2735.17|2733.67|2735.18|2733.68|2734.76|2733.26|0
1760592600000|2025-10-16 05:30:00|2734.57|2733.07|2736.07|2734.57|2736.43|2734.93|2734.36|2732.86|0
1760592900000|2025-10-16 05:35:00|2735.67|2734.17|2735.36|2733.86|2736.16|2734.66|2734.53|2733.03|0
1760593200000|2025-10-16 05:40:00|2735.37|2733.87|2735.96|2734.46|2736.18|2734.68|2735.37|2733.87|0
1760593500000|2025-10-16 05:45:00|2735.76|2734.26|2736.16|2734.66|2736.17|2734.67|2735.35|2733.85|0
1760593800000|2025-10-16 05:50:00|2736.17|2734.67|2735.51|2734.01|2736.57|2735.07|2734.5|2733|0
1760594100000|2025-10-16 05:55:00|2735.71|2734.21|2736.11|2734.61|2736.54|2735.04|2735.51|2734.01|0
1760594400000|2025-10-16 06:00:00|2736.51|2735.01|2736.93|2735.43|2737.34|2735.84|2735.71|2734.21|0
1760594700000|2025-10-16 06:05:00|2736.92|2735.42|2737.74|2736.24|2738.97|2737.47|2736.92|2735.42|0
1760595000000|2025-10-16 06:10:00|2737.75|2736.25|2738.16|2736.66|2738.97|2737.47|2737.74|2736.24|0
1760595300000|2025-10-16 06:15:00|2738.17|2736.67|2736.95|2735.45|2738.58|2737.08|2736.14|2734.64|0
1760595600000|2025-10-16 06:20:00|2736.94|2735.44|2737.35|2735.85|2737.36|2735.86|2736.94|2735.44|0
1760595900000|2025-10-16 06:25:00|2737.36|2735.86|2738.99|2737.49|2738.99|2737.49|2736.95|2735.45|0
1760596200000|2025-10-16 06:30:00|2738.98|2737.48|2739.06|2737.66|2740.1|2738.6|2738.81|2737.36|4
1760596500000|2025-10-16 06:35:00|2739.18|2737.78|2739.43|2738.03|2740.06|2738.66|2738.43|2737.03|7
1760596800000|2025-10-16 06:40:00|2739.56|2738.16|2739.31|2737.91|2739.56|2738.16|2739.31|2737.91|22
1760597100000|2025-10-16 06:45:00|2739.56|2738.16|2739.68|2738.28|2739.68|2738.28|2739.56|2738.16|5
1760597400000|2025-10-16 06:50:00|2739.81|2738.41|2739.81|2738.41|2740.43|2739.03|2739.06|2737.66|10
1760597700000|2025-10-16 06:55:00|2739.6|2738.1|2740.51|2739.01|2740.51|2739.01|2739.58|2738.08|0
1760598000000|2025-10-16 07:00:00|2740.91|2739.41|2735.98|2735.48|2744.23|2743.73|2735.23|2734.73|1141
1760598300000|2025-10-16 07:05:00|2735.73|2735.23|2733.36|2732.86|2736.48|2735.98|2732.86|2732.36|433
1760598600000|2025-10-16 07:10:00|2733.48|2732.98|2730.36|2729.86|2733.86|2733.36|2728.11|2727.61|572
1760598900000|2025-10-16 07:15:00|2730.48|2729.98|2734.36|2733.86|2734.36|2733.86|2729.36|2728.86|768
1760599200000|2025-10-16 07:20:00|2734.13|2733.63|2734.75|2734.25|2736.88|2736.38|2733.13|2732.63|347
1760599500000|2025-10-16 07:25:00|2734.88|2734.38|2729.88|2729.38|2735.88|2735.38|2729.88|2729.38|211
1760599800000|2025-10-16 07:30:00|2730|2729.5|2728.5|2728|2732.88|2732.38|2728.38|2727.88|371
1760600100000|2025-10-16 07:35:00|2728.38|2727.88|2728.5|2728|2731.88|2731.38|2727.63|2727.13|958
1760600400000|2025-10-16 07:40:00|2728.65|2728.15|2732.28|2731.78|2733.28|2732.78|2728.53|2728.03|695
1760600700000|2025-10-16 07:45:00|2732.15|2731.65|2736.4|2735.9|2736.78|2736.28|2732.03|2731.53|360
1760601000000|2025-10-16 07:50:00|2736.31|2735.81|2734.44|2733.94|2737.19|2736.69|2733.81|2733.31|177
1760601300000|2025-10-16 07:55:00|2734.31|2733.81|2737.06|2736.56|2741.19|2740.69|2734.31|2733.81|2110
1760601600000|2025-10-16 08:00:00|2737.3|2736.8|2735.93|2735.43|2737.43|2736.93|2734.18|2733.68|437
1760601900000|2025-10-16 08:05:00|2735.8|2735.3|2735.43|2734.93|2736.68|2736.18|2734.55|2734.05|173
1760602200000|2025-10-16 08:10:00|2735.61|2735.11|2738.73|2738.23|2739.11|2738.61|2734.36|2733.86|335
1760602500000|2025-10-16 08:15:00|2738.61|2738.11|2740.61|2740.11|2740.61|2740.11|2737.86|2737.36|239
1760602800000|2025-10-16 08:20:00|2740.51|2740.01|2737.51|2737.01|2741.01|2740.51|2737.51|2737.01|107
1760603100000|2025-10-16 08:25:00|2737.63|2737.13|2734.76|2734.26|2738.26|2737.76|2734.76|2734.26|435
1760603400000|2025-10-16 08:30:00|2734.99|2734.49|2736.36|2735.86|2736.74|2736.24|2733.86|2733.36|121
1760603700000|2025-10-16 08:35:00|2736.49|2735.99|2734.74|2734.24|2736.86|2736.36|2734.61|2734.11|173
1760604000000|2025-10-16 08:40:00|2734.83|2734.33|2735.58|2735.08|2736.33|2735.83|2734.7|2734.2|123
1760604300000|2025-10-16 08:45:00|2735.7|2735.2|2735.33|2734.83|2736.08|2735.58|2734.83|2734.33|59
1760604600000|2025-10-16 08:50:00|2735.08|2734.58|2736.58|2736.08|2737.45|2736.95|2734.95|2734.45|237
1760604900000|2025-10-16 08:55:00|2736.45|2735.95|2737.08|2736.58|2737.33|2736.83|2736.08|2735.58|111
1760605200000|2025-10-16 09:00:00|2737.02|2736.52|2739.02|2738.52|2739.02|2738.52|2736.27|2735.77|227
1760605500000|2025-10-16 09:05:00|2738.77|2738.27|2739.27|2738.77|2740.27|2739.77|2738.64|2738.14|162
1760605800000|2025-10-16 09:10:00|2739.12|2738.62|2737.62|2737.12|2739.37|2738.87|2737.62|2737.12|69
1760606100000|2025-10-16 09:15:00|2737.87|2737.37|2739.49|2738.99|2739.62|2739.12|2737.49|2736.99|76
1760606400000|2025-10-16 09:20:00|2739.59|2739.09|2740.34|2739.84|2740.97|2740.47|2739.47|2738.97|105
1760606700000|2025-10-16 09:25:00|2740.22|2739.72|2742.47|2741.97|2743.47|2742.97|2739.84|2739.34|356
1760607000000|2025-10-16 09:30:00|2742.26|2741.76|2740.51|2740.01|2742.26|2741.76|2739.51|2739.01|85
1760607300000|2025-10-16 09:35:00|2740.38|2739.88|2738.88|2738.38|2740.76|2740.26|2738.51|2738.01|76
1760607600000|2025-10-16 09:40:00|2739.21|2738.71|2741.34|2740.84|2742.84|2742.34|2738.84|2738.34|493
1760607900000|2025-10-16 09:45:00|2741.21|2740.71|2742.46|2741.96|2742.46|2741.96|2740.46|2739.96|212
1760608200000|2025-10-16 09:50:00|2742.25|2741.75|2742.91|2742.41|2743.66|2743.16|2742.25|2741.75|367
1760608500000|2025-10-16 09:55:00|2743.16|2742.66|2742.28|2741.78|2743.16|2742.66|2741.66|2741.16|688
1760608800000|2025-10-16 10:00:00|2742.61|2742.11|2743.74|2743.24|2743.74|2743.24|2740.74|2740.24|394
1760609100000|2025-10-16 10:05:00|2743.99|2743.49|2744.49|2743.99|2745.49|2744.99|2743.24|2742.74|410
1760609400000|2025-10-16 10:10:00|2744.39|2743.89|2745.76|2745.26|2745.76|2745.26|2743.76|2743.26|264
1760609700000|2025-10-16 10:15:00|2745.39|2744.89|2744.26|2743.76|2745.89|2745.39|2742.89|2742.39|392
1760610000000|2025-10-16 10:20:00|2743.84|2743.34|2743.72|2743.22|2744.34|2743.84|2743.09|2742.59|337
1760610300000|2025-10-16 10:25:00|2743.97|2743.47|2744.47|2743.97|2745.22|2744.72|2743.97|2743.47|623
1760610600000|2025-10-16 10:30:00|2744.56|2744.06|2745.31|2744.81|2745.81|2745.31|2744.56|2744.06|209
1760610900000|2025-10-16 10:35:00|2745.43|2744.93|2745.56|2745.06|2745.81|2745.31|2744.06|2743.56|183
1760611200000|2025-10-16 10:40:00|2745.9|2745.4|2745.02|2744.52|2746.15|2745.65|2744.65|2744.15|198
1760611500000|2025-10-16 10:45:00|2745.15|2744.65|2744.4|2743.9|2745.15|2744.65|2743.65|2743.15|321
1760611800000|2025-10-16 10:50:00|2744.23|2743.73|2744.1|2743.6|2744.73|2744.23|2743.85|2743.35|151
1760612100000|2025-10-16 10:55:00|2744.23|2743.73|2743.73|2743.23|2744.98|2744.48|2743.48|2742.98|1222
1760612400000|2025-10-16 11:00:00|2743.76|2743.26|2742.51|2742.01|2743.76|2743.26|2742.38|2741.88|402
1760612700000|2025-10-16 11:05:00|2742.63|2742.13|2744.01|2743.51|2744.51|2744.01|2742.63|2742.13|310
1760613000000|2025-10-16 11:10:00|2744.45|2743.95|2746.2|2745.7|2746.45|2745.95|2744.45|2743.95|325
1760613300000|2025-10-16 11:15:00|2746.32|2745.82|2746.7|2746.2|2747.2|2746.7|2746.2|2745.7|1165
1760613600000|2025-10-16 11:20:00|2746.23|2745.73|2745.6|2745.1|2746.48|2745.98|2745.48|2744.98|115
1760613900000|2025-10-16 11:25:00|2745.48|2744.98|2745.48|2744.98|2745.73|2745.23|2744.6|2744.1|204
1760614200000|2025-10-16 11:30:00|2745.57|2745.07|2744.57|2744.07|2747.07|2746.57|2744.07|2743.57|265
1760614500000|2025-10-16 11:35:00|2744.32|2743.82|2742.82|2742.32|2744.57|2744.07|2742.07|2741.57|193
1760614800000|2025-10-16 11:40:00|2742.88|2742.38|2742.88|2742.38|2743.88|2743.38|2742.63|2742.13|161
1760615100000|2025-10-16 11:45:00|2743|2742.5|2744.88|2744.38|2745|2744.5|2742.88|2742.38|335
1760615400000|2025-10-16 11:50:00|2744.69|2744.19|2743.19|2742.69|2744.69|2744.19|2742.44|2741.94|165
1760615700000|2025-10-16 11:55:00|2743.31|2742.81|2741.56|2741.06|2743.44|2742.94|2741.44|2740.94|369
1760616000000|2025-10-16 12:00:00|2741.82|2741.32|2741.32|2740.82|2742.2|2741.7|2740.45|2739.95|330
1760616300000|2025-10-16 12:05:00|2741.2|2740.7|2739.57|2739.07|2741.57|2741.07|2738.95|2738.45|510
1760616600000|2025-10-16 12:10:00|2739.49|2738.99|2739.24|2738.74|2739.99|2739.49|2738.62|2738.12|247
1760616900000|2025-10-16 12:15:00|2739.37|2738.87|2738.87|2738.37|2739.87|2739.37|2738.37|2737.87|566
1760617200000|2025-10-16 12:20:00|2738.88|2738.38|2739.13|2738.63|2740.13|2739.63|2738.5|2738|431
1760617500000|2025-10-16 12:25:00|2739.25|2738.75|2739.25|2738.75|2739.63|2739.13|2738.5|2738|142
1760617800000|2025-10-16 12:30:00|2739.06|2738.56|2739.81|2739.31|2740.19|2739.69|2738.19|2737.69|309
1760618100000|2025-10-16 12:35:00|2739.94|2739.44|2741.06|2740.56|2741.19|2740.69|2739.31|2738.81|207
1760618400000|2025-10-16 12:40:00|2740.88|2740.38|2741.51|2741.01|2742.51|2742.01|2740.51|2740.01|765
1760618700000|2025-10-16 12:45:00|2741.26|2740.76|2741.76|2741.26|2741.76|2741.26|2740.63|2740.13|141
1760619000000|2025-10-16 12:50:00|2741.89|2741.39|2742.14|2741.64|2742.64|2742.14|2741.64|2741.14|174
1760619300000|2025-10-16 12:55:00|2742.39|2741.89|2741.64|2741.14|2742.89|2742.39|2741.51|2741.01|180
1760619600000|2025-10-16 13:00:00|2741.73|2741.23|2738.23|2737.73|2741.73|2741.23|2738.23|2737.73|358
1760619900000|2025-10-16 13:05:00|2738.48|2737.98|2738.23|2737.73|2739.23|2738.73|2737.73|2737.23|532
1760620200000|2025-10-16 13:10:00|2738.33|2737.83|2738.45|2737.95|2740.08|2739.58|2737.33|2736.83|612
1760620500000|2025-10-16 13:15:00|2738.58|2738.08|2737.83|2737.33|2738.58|2738.08|2737.58|2737.08|854
1760620800000|2025-10-16 13:20:00|2737.59|2737.09|2739.59|2739.09|2739.59|2739.09|2737.46|2736.96|1953
1760621100000|2025-10-16 13:25:00|2739.34|2738.84|2738.84|2738.34|2739.84|2739.34|2737.34|2736.84|340
1760621400000|2025-10-16 13:30:00|2739.16|2738.66|2737.16|2736.66|2740.66|2740.16|2735.66|2735.16|661
1760621700000|2025-10-16 13:35:00|2737.28|2736.78|2737.16|2736.66|2738.66|2738.16|2736.41|2735.91|526
1760622000000|2025-10-16 13:40:00|2737.3|2736.8|2739.05|2738.55|2739.42|2738.92|2736.05|2735.55|262
1760622300000|2025-10-16 13:45:00|2738.8|2738.3|2735.92|2735.42|2739.3|2738.8|2735.3|2734.8|489
1760622600000|2025-10-16 13:50:00|2735.98|2735.48|2735.36|2734.86|2736.61|2736.11|2734.11|2733.61|380
1760622900000|2025-10-16 13:55:00|2735.48|2734.98|2733.61|2733.11|2737.36|2736.86|2733.61|2733.11|1388
1760623200000|2025-10-16 14:00:00|2733.78|2733.28|2734.28|2733.78|2735.15|2734.65|2732.65|2732.15|956
1760623500000|2025-10-16 14:05:00|2734.15|2733.65|2731.4|2730.9|2735.78|2735.28|2731.28|2730.78|439
1760623800000|2025-10-16 14:10:00|2731.15|2730.65|2728.4|2727.9|2731.53|2731.03|2727.78|2727.28|593
1760624100000|2025-10-16 14:15:00|2728.53|2728.03|2731.9|2731.4|2732.03|2731.53|2728.28|2727.78|897
1760624400000|2025-10-16 14:20:00|2731.61|2731.11|2732.99|2732.49|2734.49|2733.99|2731.49|2730.99|471
1760624700000|2025-10-16 14:25:00|2732.74|2732.24|2735.11|2734.61|2735.49|2734.99|2731.74|2731.24|533
1760625000000|2025-10-16 14:30:00|2734.96|2734.46|2736.09|2735.59|2736.09|2735.59|2733.84|2733.34|513
1760625300000|2025-10-16 14:35:00|2736.21|2735.71|2735.84|2735.34|2736.71|2736.21|2735.46|2734.96|484
1760625600000|2025-10-16 14:40:00|2736.1|2735.6|2738.22|2737.72|2738.85|2738.35|2736.1|2735.6|447
1760625900000|2025-10-16 14:45:00|2738.1|2737.6|2737.35|2736.85|2738.1|2737.6|2736.22|2735.72|721
1760626200000|2025-10-16 14:50:00|2737.44|2736.94|2736.69|2736.19|2737.44|2736.94|2735.94|2735.44|369
1760626500000|2025-10-16 14:55:00|2736.94|2736.44|2737.69|2737.19|2737.94|2737.44|2736.69|2736.19|374
1760626800000|2025-10-16 15:00:00|2737.94|2737.44|2738.94|2738.44|2740.31|2739.81|2737.94|2737.44|555
1760627100000|2025-10-16 15:05:00|2738.81|2738.31|2741.19|2740.69|2741.69|2741.19|2737.56|2737.06|418
1760627400000|2025-10-16 15:10:00|2741|2740.5|2740.75|2740.25|2741.5|2741|2740|2739.5|523
1760627700000|2025-10-16 15:15:00|2740.87|2740.37|2740|2739.5|2741|2740.5|2740|2739.5|1056
1760628000000|2025-10-16 15:20:00|2740.14|2739.64|2742.76|2741.26|2742.89|2742.39|2740.14|2739.64|2112
1760628300000|2025-10-16 15:25:00|2742.36|2740.86|2742.11|2740.61|2742.9|2741.4|2740.65|2739.15|756
1760628600000|2025-10-16 15:30:00|2741.71|2740.21|2743.46|2742.06|2743.71|2742.31|2740.88|2739.38|164
1760628900000|2025-10-16 15:35:00|2743.59|2742.19|2746.46|2745.06|2746.46|2745.06|2743.21|2741.81|33
1760629200000|2025-10-16 15:40:00|2746.34|2744.94|2745.96|2744.56|2746.34|2744.94|2745.09|2743.69|136
1760629500000|2025-10-16 15:45:00|2746.34|2744.94|2746.21|2744.81|2746.34|2744.94|2745.96|2744.56|39
1760629800000|2025-10-16 15:50:00|2746.46|2745.06|2747.21|2745.81|2747.46|2746.06|2746.46|2745.06|199
1760630100000|2025-10-16 15:55:00|2746.96|2745.56|2746.76|2745.26|2747.34|2745.94|2745.09|2743.69|106
1760630400000|2025-10-16 16:00:00|2746.36|2744.86|2747.96|2746.46|2747.96|2746.46|2744.28|2742.78|0
1760630700000|2025-10-16 16:05:00|2748.36|2746.86|2747.19|2745.69|2748.79|2747.29|2747.14|2745.64|0
1760631000000|2025-10-16 16:10:00|2747.2|2745.7|2748|2746.5|2749.22|2747.72|2746.77|2745.27|0
1760631300000|2025-10-16 16:15:00|2747.99|2746.49|2745|2743.5|2748.82|2747.32|2744.59|2743.09|0
1760631600000|2025-10-16 16:20:00|2745.01|2743.51|2744.98|2743.48|2746.22|2744.72|2744.16|2742.66|0
1760631900000|2025-10-16 16:25:00|2744.99|2743.49|2741.67|2740.17|2745.4|2743.9|2741.65|2740.15|0
1760632200000|2025-10-16 16:30:00|2741.66|2740.16|2733.53|2732.03|2741.66|2740.16|2732.73|2731.23|0
1760632500000|2025-10-16 16:35:00|2733.54|2732.04|2736.92|2735.42|2738.56|2737.06|2733.53|2732.03|0
1760632800000|2025-10-16 16:40:00|2736.93|2735.43|2737.77|2736.27|2739.63|2738.13|2735.27|2733.77|0
1760633100000|2025-10-16 16:45:00|2737.76|2736.26|2737.77|2736.27|2737.78|2736.28|2733.65|2732.15|0
1760633400000|2025-10-16 16:50:00|2737.37|2735.87|2740.23|2738.73|2740.26|2738.76|2737.36|2735.86|0
1760633700000|2025-10-16 16:55:00|2740.24|2738.74|2745.12|2743.62|2745.13|2743.63|2740.24|2738.74|0
1760634000000|2025-10-16 17:00:00|2745.13|2743.63|2741.69|2740.19|2745.95|2744.45|2740.47|2738.97|0
1760634300000|2025-10-16 17:05:00|2741.7|2740.2|2742.94|2741.44|2744.58|2743.08|2740.44|2738.94|0
1760634600000|2025-10-16 17:10:00|2742.93|2741.43|2743.35|2741.85|2744.99|2743.49|2742.1|2740.6|0
1760634900000|2025-10-16 17:15:00|2743.34|2741.84|2746.99|2745.49|2749.04|2747.54|2742.93|2741.43|0
1760635200000|2025-10-16 17:20:00|2746.59|2745.09|2745.31|2743.81|2747.78|2746.28|2744.68|2743.18|0
1760635500000|2025-10-16 17:25:00|2745.32|2743.82|2747.39|2745.89|2747.79|2746.29|2744.7|2743.2|0
1760635800000|2025-10-16 17:30:00|2747.38|2745.88|2745.35|2743.85|2748.22|2746.72|2745.35|2743.85|0
1760636100000|2025-10-16 17:35:00|2745.75|2744.25|2744.92|2743.42|2746.6|2745.1|2744.92|2743.42|0
1760636400000|2025-10-16 17:40:00|2744.91|2743.41|2744.02|2742.52|2744.92|2743.42|2742.8|2741.3|0
1760636700000|2025-10-16 17:45:00|2743.62|2742.12|2744.01|2742.51|2744.43|2742.93|2742.76|2741.26|0
1760637000000|2025-10-16 17:50:00|2744.02|2742.52|2743.16|2741.66|2744.02|2742.52|2741.93|2740.43|0
1760637300000|2025-10-16 17:55:00|2743.15|2741.65|2743.19|2741.69|2744.2|2742.7|2742.36|2740.86|0
1760637600000|2025-10-16 18:00:00|2743.18|2741.68|2738.27|2736.77|2743.2|2741.7|2738.27|2736.77|0
1760637900000|2025-10-16 18:05:00|2738.28|2736.78|2736.5|2735|2739.09|2737.59|2735.85|2734.35|0
1760638200000|2025-10-16 18:10:00|2736.7|2735.2|2731.58|2730.08|2737.13|2735.63|2731.17|2729.67|0
1760638500000|2025-10-16 18:15:00|2731.57|2730.07|2729.66|2728.16|2732.53|2731.03|2729|2727.5|0
1760638800000|2025-10-16 18:20:00|2729.65|2728.15|2731.7|2730.2|2732.91|2731.41|2729.45|2727.95|0
1760639100000|2025-10-16 18:25:00|2732.1|2730.6|2731.45|2729.95|2732.12|2730.62|2729.83|2728.33|0
1760639400000|2025-10-16 18:30:00|2731.65|2730.15|2729.26|2727.76|2732.89|2731.39|2728.44|2726.94|0
1760639700000|2025-10-16 18:35:00|2729.27|2727.77|2732.58|2731.08|2733.82|2732.32|2729.25|2727.75|0
1760640000000|2025-10-16 18:40:00|2732.78|2731.28|2738.25|2736.75|2738.67|2737.17|2732.14|2730.64|0
1760640300000|2025-10-16 18:45:00|2738.26|2736.76|2739.39|2737.89|2741.69|2740.19|2738.25|2736.75|0
1760640600000|2025-10-16 18:50:00|2739.4|2737.9|2740.22|2738.72|2740.22|2738.72|2738.16|2736.66|0
1760640900000|2025-10-16 18:55:00|2740.23|2738.73|2739.44|2737.94|2740.64|2739.14|2738.6|2737.1|0
1760641200000|2025-10-16 19:00:00|2739.45|2737.95|2738.22|2736.72|2739.87|2738.37|2737.38|2735.88|0
1760641500000|2025-10-16 19:05:00|2738.21|2736.71|2737.43|2735.93|2738.65|2737.15|2737|2735.5|0
1760641800000|2025-10-16 19:10:00|2737.42|2735.92|2735.36|2733.86|2738.68|2737.18|2734.97|2733.47|0
1760642100000|2025-10-16 19:15:00|2735.37|2733.87|2734.12|2732.62|2735.79|2734.29|2733.71|2732.21|0
1760642400000|2025-10-16 19:20:00|2734.11|2732.61|2733.69|2732.19|2734.13|2732.63|2731.25|2729.75|0
1760642700000|2025-10-16 19:25:00|2733.89|2732.39|2733.21|2731.71|2734.51|2733.01|2732.44|2730.94|0
1760643000000|2025-10-16 19:30:00|2733.22|2731.72|2733.19|2731.69|2734.03|2732.53|2732.35|2730.85|0
1760643300000|2025-10-16 19:35:00|2733.39|2731.89|2733.16|2731.66|2735.2|2733.7|2732.34|2730.84|0
1760643600000|2025-10-16 19:40:00|2733.17|2731.67|2735.21|2733.71|2735.62|2734.12|2733.17|2731.67|0
1760643900000|2025-10-16 19:45:00|2735.22|2733.72|2739.25|2737.75|2739.26|2737.76|2735.21|2733.71|0
1760644200000|2025-10-16 19:50:00|2738.85|2737.35|2739.57|2738.07|2740.9|2739.4|2738.63|2737.13|0
1760644500000|2025-10-16 19:55:00|2739.58|2738.08|2737.48|2735.98|2740.41|2738.91|2735.85|2734.35|0
1760644800000|2025-10-16 20:00:00|2737.44|2735.94|2737.19|2735.69|2738.72|2737.22|2737.15|2735.65|0
1760645100000|2025-10-16 20:05:00|2737.2|2735.7|2735.1|2733.6|2737.36|2735.86|2735.1|2733.6|0
1760645400000|2025-10-16 20:10:00|2735.14|2733.64|2732.91|2731.41|2735.39|2733.89|2732.58|2731.08|0
1760645700000|2025-10-16 20:15:00|2732.99|2731.49|2734.27|2732.77|2734.48|2732.98|2732.58|2731.08|0
1760646000000|2025-10-16 20:20:00|2734.28|2732.78|2733.65|2732.15|2734.52|2733.02|2733.2|2731.7|0
1760646300000|2025-10-16 20:25:00|2733.57|2732.07|2733.98|2732.48|2733.98|2732.48|2733.04|2731.54|0
1760646600000|2025-10-16 20:30:00|2733.94|2732.44|2733.48|2731.98|2734.06|2732.56|2733.24|2731.74|0
1760646900000|2025-10-16 20:35:00|2733.4|2731.9|2734.11|2732.61|2734.64|2733.14|2732.99|2731.49|0
1760647200000|2025-10-16 20:40:00|2734.15|2732.65|2734.31|2732.81|2734.44|2732.94|2733.94|2732.44|0
1760647500000|2025-10-16 20:45:00|2734.35|2732.85|2734.52|2733.02|2734.72|2733.22|2734.31|2732.81|0
1760647800000|2025-10-16 20:50:00|2734.6|2733.1|2735.34|2733.84|2735.63|2734.13|2734.52|2733.02|0
1760648100000|2025-10-16 20:55:00|2735.26|2733.76|2734.6|2733.1|2735.26|2733.76|2734.19|2732.69|0
1760648400000|2025-10-16 21:00:00|2734.59|2733.09|2734.56|2733.06|2734.68|2733.18|2734.11|2732.61|0
1760648700000|2025-10-16 21:05:00|2734.55|2733.05|2733.94|2732.44|2734.55|2733.05|2733.94|2732.44|0
1760649000000|2025-10-16 21:10:00|2733.82|2732.32|2733.25|2731.75|2733.82|2732.32|2733.13|2731.63|0
1760649300000|2025-10-16 21:15:00|2733.17|2731.67|2733.33|2731.83|2733.42|2731.92|2733.13|2731.63|0
1760649600000|2025-10-16 21:20:00|2733.37|2731.87|2733.87|2732.37|2733.91|2732.41|2733.33|2731.83|0
1760649900000|2025-10-16 21:25:00|2733.83|2732.33|2733.95|2732.45|2734.03|2732.53|2733.83|2732.33|0
1760650200000|2025-10-16 21:30:00|2733.91|2732.41|2734.01|2732.51|2734.01|2732.51|2733.5|2732|0
1760650500000|2025-10-16 21:35:00|2733.93|2732.43|2734.34|2732.84|2734.34|2732.84|2733.93|2732.43|0
1760650800000|2025-10-16 21:40:00|2734.22|2732.72|2734.34|2732.84|2734.46|2732.96|2733.93|2732.43|0
1760651100000|2025-10-16 21:45:00|2734.26|2732.76|2734.34|2732.84|2734.46|2732.96|2734.26|2732.76|0
1760651400000|2025-10-16 21:50:00|2734.46|2732.96|2734.75|2733.25|2735|2733.5|2734.13|2732.63|0
1760651700000|2025-10-16 21:55:00|2734.67|2733.17|2734.84|2733.34|2734.84|2733.34|2734.05|2732.55|0
1760652000000|2025-10-16 22:00:00|2734.81|2733.31|2735.79|2734.29|2736.24|2734.74|2733.97|2732.47|0
1760652300000|2025-10-16 22:05:00|2735.78|2734.28|2736.65|2735.15|2736.74|2735.24|2735.12|2733.62|0
1760652600000|2025-10-16 22:10:00|2736.61|2735.11|2735.46|2733.96|2737.07|2735.57|2735.29|2733.79|0
1760652900000|2025-10-16 22:15:00|2735.5|2734|2734.84|2733.34|2735.54|2734.04|2734.67|2733.17|0
1760653200000|2025-10-16 22:20:00|2734.88|2733.38|2734.34|2732.84|2735.29|2733.79|2734.22|2732.72|0
1760653500000|2025-10-16 22:25:00|2734.38|2732.88|2734.92|2733.42|2735|2733.5|2733.76|2732.26|0
1760653800000|2025-10-16 22:30:00|2734.96|2733.46|2735.21|2733.71|2735.5|2734|2734.67|2733.17|0
1760654100000|2025-10-16 22:35:00|2735.25|2733.75|2734.55|2733.05|2735.62|2734.12|2734.46|2732.96|0
1760654400000|2025-10-16 22:40:00|2734.59|2733.09|2733.6|2732.1|2734.59|2733.09|2733.02|2731.52|0
1760654700000|2025-10-16 22:45:00|2733.59|2732.09|2734.17|2732.67|2734.17|2732.67|2733.1|2731.6|0
1760655000000|2025-10-16 22:50:00|2734.13|2732.63|2732.94|2731.44|2734.22|2732.72|2732.89|2731.39|0
1760655300000|2025-10-16 22:55:00|2732.98|2731.48|2731.24|2729.74|2733.02|2731.52|2731.12|2729.62|0
1760655600000|2025-10-16 23:00:00|2731.28|2729.78|2731.53|2730.03|2732.07|2730.57|2730.62|2729.12|0
1760655900000|2025-10-16 23:05:00|2731.45|2729.95|2730.99|2729.49|2732.07|2730.57|2730.58|2729.08|0
1760656200000|2025-10-16 23:10:00|2731|2729.5|2731.12|2729.62|2732.07|2730.57|2730.91|2729.41|0
1760656500000|2025-10-16 23:15:00|2731.08|2729.58|2732.61|2731.11|2732.69|2731.19|2731.08|2729.58|0
1760656800000|2025-10-16 23:20:00|2732.65|2731.15|2732.15|2730.65|2732.89|2731.39|2732.15|2730.65|0
1760657100000|2025-10-16 23:25:00|2732.11|2730.61|2730.83|2729.33|2732.4|2730.9|2730.83|2729.33|0
1760657400000|2025-10-16 23:30:00|2730.79|2729.29|2731.28|2729.78|2731.82|2730.32|2730.62|2729.12|0
1760657700000|2025-10-16 23:35:00|2731.32|2729.82|2730.91|2729.41|2731.82|2730.32|2730.5|2729|0
1760658000000|2025-10-16 23:40:00|2730.95|2729.45|2731.12|2729.62|2731.53|2730.03|2730.58|2729.08|0
1760658300000|2025-10-16 23:45:00|2731.16|2729.66|2731.45|2729.95|2732.4|2730.9|2731.03|2729.53|0
1760658600000|2025-10-16 23:50:00|2731.37|2729.87|2732.07|2730.57|2732.15|2730.65|2730.99|2729.49|0
1760658900000|2025-10-16 23:55:00|2732.11|2730.61|2732.69|2731.19|2732.89|2731.39|2731.98|2730.48|0
1760659200000|2025-10-17 00:00:00|2732.68|2731.18|2733.1|2731.6|2733.47|2731.97|2731.9|2730.4|0
1760659500000|2025-10-17 00:05:00|2733.14|2731.64|2733.93|2732.43|2734.05|2732.55|2732.81|2731.31|0
1760659800000|2025-10-17 00:10:00|2733.89|2732.39|2732.58|2731.08|2734.22|2732.72|2732.5|2731|0
1760660100000|2025-10-17 00:15:00|2732.59|2731.09|2732.27|2730.77|2732.87|2731.37|2731.66|2730.16|0
1760660400000|2025-10-17 00:20:00|2732.26|2730.76|2732.07|2730.57|2733.29|2731.79|2731.27|2729.77|0
1760660700000|2025-10-17 00:25:00|2731.87|2730.37|2731.67|2730.17|2732.48|2730.98|2731.26|2729.76|0
1760661000000|2025-10-17 00:30:00|2731.27|2729.77|2731.67|2730.17|2731.68|2730.18|2730.66|2729.16|0
1760661300000|2025-10-17 00:35:00|2731.66|2730.16|2731.25|2729.75|2732.48|2730.98|2731.25|2729.75|0
1760661600000|2025-10-17 00:40:00|2731.26|2729.76|2731.66|2730.16|2731.66|2730.16|2731.25|2729.75|0
1760661900000|2025-10-17 00:45:00|2731.26|2729.76|2731.44|2729.94|2731.67|2730.17|2730.84|2729.34|0
1760662200000|2025-10-17 00:50:00|2731.64|2730.14|2731.46|2729.96|2731.85|2730.35|2730.64|2729.14|0
1760662500000|2025-10-17 00:55:00|2731.66|2730.16|2731.26|2729.76|2731.66|2730.16|2730.85|2729.35|0
1760662800000|2025-10-17 01:00:00|2731.66|2730.16|2732.1|2730.6|2732.89|2731.39|2731.66|2730.16|0
1760663100000|2025-10-17 01:05:00|2732.11|2730.61|2733.31|2731.81|2734.54|2733.04|2732.1|2730.6|0
1760663400000|2025-10-17 01:10:00|2733.51|2732.01|2732.5|2731|2734.12|2732.62|2732.3|2730.8|0
1760663700000|2025-10-17 01:15:00|2732.3|2730.8|2733.31|2731.81|2733.72|2732.22|2732.1|2730.6|0
1760664000000|2025-10-17 01:20:00|2733.11|2731.61|2733.1|2731.6|2733.72|2732.22|2732.89|2731.39|0
1760664300000|2025-10-17 01:25:00|2732.9|2731.4|2733.71|2732.21|2734.11|2732.61|2732.9|2731.4|0
1760664600000|2025-10-17 01:30:00|2733.51|2732.01|2733.7|2732.2|2734.11|2732.61|2732.9|2731.4|0
1760664900000|2025-10-17 01:35:00|2733.71|2732.21|2734.11|2732.61|2734.52|2733.02|2733.69|2732.19|0
1760665200000|2025-10-17 01:40:00|2733.91|2732.41|2733.7|2732.2|2734.1|2732.6|2733.69|2732.19|0
1760665500000|2025-10-17 01:45:00|2733.69|2732.19|2733.3|2731.8|2733.7|2732.2|2732.69|2731.19|0
1760665800000|2025-10-17 01:50:00|2732.9|2731.4|2729.61|2728.11|2732.9|2731.4|2729.2|2727.7|0
1760666100000|2025-10-17 01:55:00|2729.41|2727.91|2728.83|2727.33|2730.02|2728.52|2727.59|2726.09|0
1760666400000|2025-10-17 02:00:00|2728.84|2727.34|2729.24|2727.74|2729.24|2727.74|2728.22|2726.72|0
1760666700000|2025-10-17 02:05:00|2729.23|2727.73|2728|2726.5|2729.64|2728.14|2727.59|2726.09|0
1760667000000|2025-10-17 02:10:00|2727.99|2726.49|2728.04|2726.54|2728.04|2726.54|2726|2724.5|0
1760667300000|2025-10-17 02:15:00|2727.84|2726.34|2726.81|2725.31|2728.04|2726.54|2726.81|2725.31|0
1760667600000|2025-10-17 02:20:00|2726.61|2725.11|2726.41|2724.91|2727.22|2725.72|2726|2724.5|0
1760667900000|2025-10-17 02:25:00|2726.4|2724.9|2727.01|2725.51|2727.22|2725.72|2725.59|2724.09|0
1760668200000|2025-10-17 02:30:00|2726.81|2725.31|2726.82|2725.32|2727.23|2725.73|2726.4|2724.9|0
1760668500000|2025-10-17 02:35:00|2726.62|2725.12|2727.64|2726.14|2727.64|2726.14|2726.62|2725.12|0
1760668800000|2025-10-17 02:40:00|2727.63|2726.13|2727.23|2725.73|2728.04|2726.54|2727.23|2725.73|0
1760669100000|2025-10-17 02:45:00|2727.24|2725.74|2727.64|2726.14|2728.05|2726.55|2727.24|2725.74|0
1760669400000|2025-10-17 02:50:00|2727.63|2726.13|2727.22|2725.72|2727.63|2726.13|2727.22|2725.72|0
1760669700000|2025-10-17 02:55:00|2727.23|2725.73|2727.63|2726.13|2727.63|2726.13|2727.22|2725.72|0
1760670000000|2025-10-17 03:00:00|2727.64|2726.14|2727.62|2726.12|2728.04|2726.54|2727.23|2725.73|0
1760670300000|2025-10-17 03:05:00|2728.02|2726.52|2728.41|2726.91|2728.42|2726.92|2727.6|2726.1|0
1760670600000|2025-10-17 03:10:00|2728.21|2726.71|2728.41|2726.91|2728.82|2727.32|2728.01|2726.51|0
1760670900000|2025-10-17 03:15:00|2728.4|2726.9|2729.02|2727.52|2729.43|2727.93|2728|2726.5|0
1760671200000|2025-10-17 03:20:00|2729.22|2727.72|2729.45|2727.95|2729.84|2728.34|2728.81|2727.31|0
1760671500000|2025-10-17 03:25:00|2729.65|2728.15|2728.84|2727.34|2729.65|2728.15|2728.64|2727.14|0
1760671800000|2025-10-17 03:30:00|2728.64|2727.14|2728.84|2727.34|2729.66|2728.16|2728.64|2727.14|0
1760672100000|2025-10-17 03:35:00|2728.64|2727.14|2727.21|2725.71|2728.84|2727.34|2726.39|2724.89|0
1760672400000|2025-10-17 03:40:00|2727.01|2725.51|2726.39|2724.89|2727.62|2726.12|2726.38|2724.88|0
1760672700000|2025-10-17 03:45:00|2726.38|2724.88|2726.59|2725.09|2727.21|2725.71|2726.38|2724.88|0
1760673000000|2025-10-17 03:50:00|2726.39|2724.89|2726.75|2725.25|2726.84|2725.34|2725.11|2723.61|0
1760673300000|2025-10-17 03:55:00|2726.76|2725.26|2727.35|2725.85|2727.56|2726.06|2726.74|2725.24|0
1760673600000|2025-10-17 04:00:00|2727.55|2726.05|2727.76|2726.26|2727.97|2726.47|2727.15|2725.65|0
1760673900000|2025-10-17 04:05:00|2727.56|2726.06|2727.15|2725.65|2727.56|2726.06|2726.73|2725.23|0
1760674200000|2025-10-17 04:10:00|2727.35|2725.85|2727.15|2725.65|2727.56|2726.06|2726.94|2725.44|0
1760674500000|2025-10-17 04:15:00|2727.14|2725.64|2726.72|2725.22|2727.15|2725.65|2726.33|2724.83|0
1760674800000|2025-10-17 04:20:00|2726.73|2725.23|2727.14|2725.64|2727.15|2725.65|2726.73|2725.23|0
1760675100000|2025-10-17 04:25:00|2727.15|2725.65|2726.73|2725.23|2727.34|2725.84|2726.72|2725.22|0
1760675400000|2025-10-17 04:30:00|2727.13|2725.63|2726.73|2725.23|2727.13|2725.63|2726.32|2724.82|0
1760675700000|2025-10-17 04:35:00|2726.93|2725.43|2727.14|2725.64|2727.15|2725.65|2726.73|2725.23|0
1760676000000|2025-10-17 04:40:00|2726.74|2725.24|2727.07|2725.57|2727.49|2725.99|2726.68|2725.18|0
1760676300000|2025-10-17 04:45:00|2726.87|2725.37|2726.27|2724.77|2727.08|2725.58|2725.86|2724.36|0
1760676600000|2025-10-17 04:50:00|2726.26|2724.76|2726.26|2724.76|2726.67|2725.17|2725.85|2724.35|0
1760676900000|2025-10-17 04:55:00|2726.27|2724.77|2726.1|2724.6|2726.51|2725.01|2725.9|2724.4|0
1760677200000|2025-10-17 05:00:00|2725.9|2724.4|2725.51|2724.01|2726.11|2724.61|2725.31|2723.81|0
1760677500000|2025-10-17 05:05:00|2725.71|2724.21|2724.89|2723.39|2726.12|2724.62|2724.09|2722.59|0
1760677800000|2025-10-17 05:10:00|2724.9|2723.4|2722.26|2720.76|2725.71|2724.21|2722.05|2720.55|0
1760678100000|2025-10-17 05:15:00|2722.06|2720.56|2722.43|2720.93|2722.87|2721.37|2722.03|2720.53|0
1760678400000|2025-10-17 05:20:00|2722.23|2720.73|2724.06|2722.56|2724.88|2723.38|2722.03|2720.53|0
1760678700000|2025-10-17 05:25:00|2724.07|2722.57|2724.03|2722.53|2724.07|2722.57|2723.59|2722.09|0
1760679000000|2025-10-17 05:30:00|2724.04|2722.54|2721.74|2720.24|2724.44|2722.94|2721.34|2719.84|0
1760679300000|2025-10-17 05:35:00|2721.75|2720.25|2720.95|2719.45|2722.15|2720.65|2720.5|2719|0
1760679600000|2025-10-17 05:40:00|2720.96|2719.46|2721.34|2719.84|2721.78|2720.28|2720.52|2719.02|0
1760679900000|2025-10-17 05:45:00|2721.14|2719.64|2723.35|2721.85|2723.36|2721.86|2721.13|2719.63|0
1760680200000|2025-10-17 05:50:00|2723.36|2721.86|2725.21|2723.71|2725.41|2723.91|2722.94|2721.44|0
1760680500000|2025-10-17 05:55:00|2725.41|2723.91|2724.21|2722.71|2725.84|2724.34|2724.21|2722.71|0
1760680800000|2025-10-17 06:00:00|2723.81|2722.31|2724.64|2723.14|2725.85|2724.35|2723.81|2722.31|0
1760681100000|2025-10-17 06:05:00|2725.04|2723.54|2723.85|2722.35|2725.86|2724.36|2723.84|2722.34|0
1760681400000|2025-10-17 06:10:00|2723.84|2722.34|2723.08|2721.58|2723.85|2722.35|2722.23|2720.73|0
1760681700000|2025-10-17 06:15:00|2723.48|2721.98|2722.69|2721.19|2725.08|2723.58|2722.69|2721.19|0
1760682000000|2025-10-17 06:20:00|2722.7|2721.2|2722.5|2721|2723.1|2721.6|2721.46|2719.96|0
1760682300000|2025-10-17 06:25:00|2722.1|2720.6|2722.05|2720.55|2723.25|2721.75|2721.23|2719.73|0
1760682600000|2025-10-17 06:30:00|2722.04|2720.54|2719.73|2718.33|2722.24|2720.74|2719.23|2717.83|74
1760682900000|2025-10-17 06:35:00|2719.85|2718.45|2717.35|2715.95|2719.85|2718.45|2716.48|2715.08|31
1760683200000|2025-10-17 06:40:00|2717.23|2715.83|2716.23|2714.83|2717.23|2715.83|2715.98|2714.58|22
1760683500000|2025-10-17 06:45:00|2715.98|2714.58|2715.6|2714.2|2716.48|2715.08|2715.6|2714.2|12
1760683800000|2025-10-17 06:50:00|2715.73|2714.33|2713.23|2711.83|2715.73|2714.33|2711.85|2710.45|75
1760684100000|2025-10-17 06:55:00|2713.28|2711.78|2712.9|2711.4|2713.3|2711.8|2710.88|2709.38|0
1760684400000|2025-10-17 07:00:00|2712.89|2711.39|2701.65|2701.15|2712.9|2711.4|2693.65|2693.15|5959
1760684700000|2025-10-17 07:05:00|2701.53|2701.03|2698.03|2697.53|2702.28|2701.78|2697.15|2696.65|3014
1760685000000|2025-10-17 07:10:00|2698.65|2698.15|2701.78|2701.28|2706.4|2705.9|2698.28|2697.78|2688
1760685300000|2025-10-17 07:15:00|2701.53|2701.03|2698.4|2697.9|2705.28|2704.78|2697.65|2697.15|1761
1760685600000|2025-10-17 07:20:00|2698.53|2698.03|2697.28|2696.78|2700.03|2699.53|2696.03|2695.53|1915
1760685900000|2025-10-17 07:25:00|2698.03|2697.53|2697.53|2697.03|2700.03|2699.53|2696.28|2695.78|1351
1760686200000|2025-10-17 07:30:00|2697.28|2696.78|2695.15|2694.65|2700.4|2699.9|2694.53|2694.03|1241
1760686500000|2025-10-17 07:35:00|2695.4|2694.9|2695.65|2695.15|2696.78|2696.28|2693.9|2693.4|1382
1760686800000|2025-10-17 07:40:00|2695.53|2695.03|2693.28|2692.78|2696.28|2695.78|2692.28|2691.78|1361
1760687100000|2025-10-17 07:45:00|2692.9|2692.4|2688.65|2688.15|2693.03|2692.53|2688.28|2687.78|1212
1760687400000|2025-10-17 07:50:00|2688.78|2688.28|2691.78|2691.28|2694.78|2694.28|2688.53|2688.03|1191
1760687700000|2025-10-17 07:55:00|2691.9|2691.4|2689.78|2689.28|2692.53|2692.03|2688.78|2688.28|856
1760688000000|2025-10-17 08:00:00|2690.15|2689.65|2689.9|2689.4|2693.03|2692.53|2689.78|2689.28|1116
1760688300000|2025-10-17 08:05:00|2689.78|2689.28|2688.15|2687.65|2691.78|2691.28|2687.28|2686.78|913
1760688600000|2025-10-17 08:10:00|2688.03|2687.53|2686.03|2685.53|2689.4|2688.9|2685.9|2685.4|874
1760688900000|2025-10-17 08:15:00|2685.9|2685.4|2684.53|2684.03|2688.65|2688.15|2683.78|2683.28|862
1760689200000|2025-10-17 08:20:00|2684.65|2684.15|2687.53|2687.03|2687.78|2687.28|2684.03|2683.53|565
1760689500000|2025-10-17 08:25:00|2687.4|2686.9|2689.28|2688.78|2689.9|2689.4|2687.03|2686.53|595
1760689800000|2025-10-17 08:30:00|2689.53|2689.03|2691.28|2690.78|2692.03|2691.53|2688.28|2687.78|704
1760690100000|2025-10-17 08:35:00|2691.4|2690.9|2692.03|2691.53|2693.28|2692.78|2690.65|2690.15|605
1760690400000|2025-10-17 08:40:00|2692.28|2691.78|2687.53|2687.03|2692.28|2691.78|2687.53|2687.03|663
1760690700000|2025-10-17 08:45:00|2687.78|2687.28|2687.28|2686.78|2688.78|2688.28|2686.03|2685.53|659
1760691000000|2025-10-17 08:50:00|2687.53|2687.03|2684.03|2683.53|2687.78|2687.28|2683.28|2682.78|1045
1760691300000|2025-10-17 08:55:00|2684.15|2683.65|2682.28|2681.78|2685.65|2685.15|2682.28|2681.78|446
1760691600000|2025-10-17 09:00:00|2682.15|2681.65|2683.9|2683.4|2685.03|2684.53|2681.53|2681.03|619
1760691900000|2025-10-17 09:05:00|2683.78|2683.28|2682.78|2682.28|2685.4|2684.9|2682.03|2681.53|443
1760692200000|2025-10-17 09:10:00|2682.9|2682.4|2683.9|2683.4|2685.65|2685.15|2682.78|2682.28|363
1760692500000|2025-10-17 09:15:00|2683.78|2683.28|2686.15|2685.65|2686.9|2686.4|2683.03|2682.53|565
1760692800000|2025-10-17 09:20:00|2686.03|2685.53|2687.28|2686.78|2689.03|2688.53|2686.03|2685.53|521
1760693100000|2025-10-17 09:25:00|2687.03|2686.53|2687.65|2687.15|2688.28|2687.78|2685.28|2684.78|536
1760693400000|2025-10-17 09:30:00|2687.78|2687.28|2687.78|2687.28|2688.28|2687.78|2685.4|2684.9|579
1760693700000|2025-10-17 09:35:00|2688.03|2687.53|2688.78|2688.28|2689.53|2689.03|2687.9|2687.4|685
1760694000000|2025-10-17 09:40:00|2688.65|2688.15|2686.78|2686.28|2688.78|2688.28|2685.53|2685.03|681
1760694300000|2025-10-17 09:45:00|2686.28|2685.78|2687.78|2687.28|2687.78|2687.28|2686.03|2685.53|527
1760694600000|2025-10-17 09:50:00|2687.9|2687.4|2689.28|2688.78|2689.28|2688.78|2687.28|2686.78|364
1760694900000|2025-10-17 09:55:00|2689.4|2688.9|2688.78|2688.28|2690.9|2690.4|2688.65|2688.15|768
1760695200000|2025-10-17 10:00:00|2688.9|2688.4|2691.53|2691.03|2691.65|2691.15|2688.03|2687.53|455
1760695500000|2025-10-17 10:05:00|2691.28|2690.78|2690.03|2689.53|2691.53|2691.03|2690.03|2689.53|466
1760695800000|2025-10-17 10:10:00|2689.78|2689.28|2688.9|2688.4|2690.78|2690.28|2688.9|2688.4|355
1760696100000|2025-10-17 10:15:00|2689.15|2688.65|2688.78|2688.28|2690.28|2689.78|2687.9|2687.4|1063
1760696400000|2025-10-17 10:20:00|2688.9|2688.4|2688.03|2687.53|2689.03|2688.53|2686.9|2686.4|550
1760696700000|2025-10-17 10:25:00|2687.9|2687.4|2689.65|2689.15|2690.03|2689.53|2686.78|2686.28|431
1760697000000|2025-10-17 10:30:00|2689.78|2689.28|2691.9|2691.4|2693.78|2693.28|2689.03|2688.53|608
1760697300000|2025-10-17 10:35:00|2692.03|2691.53|2693.28|2692.78|2693.28|2692.78|2691.65|2691.15|299
1760697600000|2025-10-17 10:40:00|2693.15|2692.65|2693.28|2692.78|2694.03|2693.53|2692.28|2691.78|320
1760697900000|2025-10-17 10:45:00|2693.15|2692.65|2694.03|2693.53|2694.53|2694.03|2693.03|2692.53|324
1760698200000|2025-10-17 10:50:00|2694.15|2693.65|2695.78|2695.28|2695.78|2695.28|2693.28|2692.78|354
1760698500000|2025-10-17 10:55:00|2695.65|2695.15|2697.4|2696.9|2698.65|2698.15|2695.65|2695.15|451
1760698800000|2025-10-17 11:00:00|2697.53|2697.03|2696.9|2696.4|2699.65|2699.15|2696.9|2696.4|659
1760699100000|2025-10-17 11:05:00|2696.78|2696.28|2701.53|2701.03|2702.9|2702.4|2695.78|2695.28|1339
1760699400000|2025-10-17 11:10:00|2701.65|2701.15|2707.28|2706.78|2708.03|2707.53|2699.9|2699.4|1860
1760699700000|2025-10-17 11:15:00|2707.53|2707.03|2704.65|2704.15|2708.15|2707.65|2703.03|2702.53|1241
1760700000000|2025-10-17 11:20:00|2704.53|2704.03|2704.53|2704.03|2705.53|2705.03|2701.78|2701.28|415
1760700300000|2025-10-17 11:25:00|2704.28|2703.78|2705.65|2705.15|2706.9|2706.4|2704.03|2703.53|272
1760700600000|2025-10-17 11:30:00|2705.78|2705.28|2703.78|2703.28|2706.65|2706.15|2703.28|2702.78|379
1760700900000|2025-10-17 11:35:00|2703.65|2703.15|2705.03|2704.53|2706.28|2705.78|2703.53|2703.03|292
1760701200000|2025-10-17 11:40:00|2704.78|2704.28|2705.53|2705.03|2706.53|2706.03|2703.53|2703.03|416
1760701500000|2025-10-17 11:45:00|2705.4|2704.9|2708.28|2707.78|2708.28|2707.78|2704.53|2704.03|465
1760701800000|2025-10-17 11:50:00|2708.4|2707.9|2707.03|2706.53|2708.4|2707.9|2706.28|2705.78|689
1760702100000|2025-10-17 11:55:00|2707.28|2706.78|2707.03|2706.53|2707.65|2707.15|2706.53|2706.03|468
1760702400000|2025-10-17 12:00:00|2706.9|2706.4|2708.28|2707.78|2709.03|2708.53|2706.15|2705.65|558
1760702700000|2025-10-17 12:05:00|2708.4|2707.9|2710.28|2709.78|2711.15|2710.65|2708.28|2707.78|552
1760703000000|2025-10-17 12:10:00|2710.71|2710.21|2708.08|2707.58|2711.71|2711.21|2706.96|2706.46|973
1760703300000|2025-10-17 12:15:00|2707.96|2707.46|2711.46|2710.96|2711.46|2710.96|2707.96|2707.46|307
1760703600000|2025-10-17 12:20:00|2711.59|2711.09|2714.34|2713.84|2715.09|2714.59|2711.59|2711.09|1262
1760703900000|2025-10-17 12:25:00|2714.21|2713.71|2713.21|2712.71|2714.84|2714.34|2712.34|2711.84|529
1760704200000|2025-10-17 12:30:00|2713.01|2712.51|2712.39|2711.89|2713.64|2713.14|2711.26|2710.76|759
1760704500000|2025-10-17 12:35:00|2712.26|2711.76|2712.89|2712.39|2714.26|2713.76|2712.14|2711.64|752
1760704800000|2025-10-17 12:40:00|2713.09|2712.59|2713.09|2712.59|2713.59|2713.09|2711.59|2711.09|521
1760705100000|2025-10-17 12:45:00|2712.96|2712.46|2711.59|2711.09|2714.21|2713.71|2710.71|2710.21|444
1760705400000|2025-10-17 12:50:00|2711.79|2711.29|2711.29|2710.79|2712.41|2711.91|2710.29|2709.79|243
1760705700000|2025-10-17 12:55:00|2711.16|2710.66|2708.91|2708.41|2711.41|2710.91|2708.29|2707.79|381
1760706000000|2025-10-17 13:00:00|2708.86|2708.36|2710.24|2709.74|2710.24|2709.74|2708.24|2707.74|385
1760706300000|2025-10-17 13:05:00|2709.99|2709.49|2711.49|2710.99|2711.99|2711.49|2709.36|2708.86|325
1760706600000|2025-10-17 13:10:00|2711.43|2710.93|2710.05|2709.55|2711.55|2711.05|2709.93|2709.43|217
1760706900000|2025-10-17 13:15:00|2709.93|2709.43|2709.43|2708.93|2710.18|2709.68|2708.43|2707.93|419
1760707200000|2025-10-17 13:20:00|2709.34|2708.84|2708.46|2707.96|2709.71|2709.21|2707.84|2707.34|264
1760707500000|2025-10-17 13:25:00|2708.34|2707.84|2706.46|2705.96|2708.34|2707.84|2706.09|2705.59|541
1760707800000|2025-10-17 13:30:00|2706.59|2706.09|2708.97|2708.47|2709.47|2708.97|2705.22|2704.72|758
1760708100000|2025-10-17 13:35:00|2709.22|2708.72|2712.22|2711.72|2714.97|2714.47|2708.97|2708.47|1513
1760708400000|2025-10-17 13:40:00|2711.91|2711.41|2711.16|2710.66|2713.53|2713.03|2710.41|2709.91|822
1760708700000|2025-10-17 13:45:00|2711.41|2710.91|2714.41|2713.91|2716.16|2715.66|2710.41|2709.91|1078
1760709000000|2025-10-17 13:50:00|2714.3|2713.8|2717.3|2716.8|2718.3|2717.8|2714.05|2713.55|939
1760709300000|2025-10-17 13:55:00|2717.55|2717.05|2714.17|2713.67|2718.55|2718.05|2714.05|2713.55|1330
1760709600000|2025-10-17 14:00:00|2714.12|2713.62|2713.25|2712.75|2716.5|2716|2712.87|2712.37|930
1760709900000|2025-10-17 14:05:00|2713.37|2712.87|2713.12|2712.62|2715.25|2714.75|2712.25|2711.75|604
1760710200000|2025-10-17 14:10:00|2713.37|2712.87|2716.62|2716.12|2717.5|2717|2713|2712.5|586
1760710500000|2025-10-17 14:15:00|2716.5|2716|2716|2715.5|2719.25|2718.75|2715.5|2715|592
1760710800000|2025-10-17 14:20:00|2716.06|2715.56|2714.31|2713.81|2717.06|2716.56|2713.31|2712.81|597
1760711100000|2025-10-17 14:25:00|2714.06|2713.56|2714.56|2714.06|2715.56|2715.06|2713.93|2713.43|591
1760711400000|2025-10-17 14:30:00|2714.52|2714.02|2709.02|2708.52|2714.52|2714.02|2708.77|2708.27|915
1760711700000|2025-10-17 14:35:00|2709.27|2708.77|2705.27|2704.77|2709.27|2708.77|2705.27|2704.77|717
1760712000000|2025-10-17 14:40:00|2705.33|2704.83|2706.45|2705.95|2708.33|2707.83|2704.83|2704.33|788
1760712300000|2025-10-17 14:45:00|2706.33|2705.83|2708.45|2707.95|2709.83|2709.33|2706.08|2705.58|523
1760712600000|2025-10-17 14:50:00|2708.52|2708.02|2705.02|2704.52|2708.65|2708.15|2705.02|2704.52|739
1760712900000|2025-10-17 14:55:00|2705.15|2704.65|2703.02|2702.52|2705.4|2704.9|2701.65|2701.15|1021
1760713200000|2025-10-17 15:00:00|2703.37|2702.87|2704.12|2703.62|2705.87|2705.37|2702.25|2701.75|1106
1760713500000|2025-10-17 15:05:00|2704|2703.5|2706.25|2705.75|2707.5|2707|2704|2703.5|857
1760713800000|2025-10-17 15:10:00|2706.04|2705.54|2703.54|2703.04|2707.54|2707.04|2703.54|2703.04|952
1760714100000|2025-10-17 15:15:00|2703.79|2703.29|2704.04|2703.54|2705.79|2705.29|2703.54|2703.04|1026
1760714400000|2025-10-17 15:20:00|2703.97|2703.47|2703.04|2701.54|2704.47|2703.97|2702.22|2701.54|2534
1760714700000|2025-10-17 15:25:00|2701.19|2699.69|2703.18|2701.68|2703.18|2701.68|2700.74|2699.24|1169
1760715000000|2025-10-17 15:30:00|2702.79|2701.29|2702.69|2701.29|2704|2702.54|2701.94|2700.54|160
1760715300000|2025-10-17 15:35:00|2702.32|2700.92|2704.44|2703.04|2704.44|2703.04|2702.07|2700.67|110
1760715600000|2025-10-17 15:40:00|2704.57|2703.17|2705.69|2704.29|2705.69|2704.29|2704.32|2702.92|11
1760715900000|2025-10-17 15:45:00|2706.57|2705.17|2708.44|2707.04|2708.44|2707.04|2706.32|2704.92|13
1760716200000|2025-10-17 15:50:00|2708.32|2706.92|2708.19|2706.79|2708.32|2706.92|2708.19|2706.79|7
1760716500000|2025-10-17 15:55:00|2707.44|2706.04|2707.62|2706.12|2707.69|2706.29|2707.44|2706.04|33
1760716800000|2025-10-17 16:00:00|2707.63|2706.13|2708.5|2707|2709.12|2707.62|2707.24|2705.74|0
1760717100000|2025-10-17 16:05:00|2708.3|2706.8|2708.74|2707.24|2709.13|2707.63|2708.29|2706.79|0
1760717400000|2025-10-17 16:10:00|2708.73|2707.23|2707.91|2706.41|2708.73|2707.23|2707.5|2706|0
1760717700000|2025-10-17 16:15:00|2707.92|2706.42|2707.5|2706|2709.16|2707.66|2707.08|2705.58|0
1760718000000|2025-10-17 16:20:00|2707.51|2706.01|2707.93|2706.43|2707.95|2706.45|2707.1|2705.6|0
1760718300000|2025-10-17 16:25:00|2707.92|2706.42|2708.34|2706.84|2708.76|2707.26|2707.51|2706.01|0
1760718600000|2025-10-17 16:30:00|2708.35|2706.85|2707.98|2706.48|2709.19|2707.69|2707.58|2706.08|0
1760718900000|2025-10-17 16:35:00|2707.99|2706.49|2706.78|2705.28|2708.42|2706.92|2706.78|2705.28|0
1760719200000|2025-10-17 16:40:00|2706.79|2705.29|2706.36|2704.86|2707.2|2705.7|2705.54|2704.04|0
1760719500000|2025-10-17 16:45:00|2706.35|2704.85|2707.6|2706.1|2707.61|2706.11|2705.12|2703.62|0
1760719800000|2025-10-17 16:50:00|2707.61|2706.11|2706.32|2704.82|2708.43|2706.93|2705.92|2704.42|0
1760720100000|2025-10-17 16:55:00|2706.31|2704.81|2706.34|2704.84|2706.75|2705.25|2705.09|2703.59|0
1760720400000|2025-10-17 17:00:00|2706.33|2704.83|2704.72|2703.22|2706.33|2704.83|2704.7|2703.2|0
1760720700000|2025-10-17 17:05:00|2704.92|2703.42|2704.32|2702.82|2705.56|2704.06|2704.3|2702.8|0
1760721000000|2025-10-17 17:10:00|2704.33|2702.83|2704.73|2703.23|2705.14|2703.64|2703.89|2702.39|0
1760721300000|2025-10-17 17:15:00|2704.72|2703.22|2703.87|2702.37|2705.12|2703.62|2703.47|2701.97|0
1760721600000|2025-10-17 17:20:00|2703.48|2701.98|2704.32|2702.82|2705.13|2703.63|2703.45|2701.95|0
1760721900000|2025-10-17 17:25:00|2704.31|2702.81|2704.3|2702.8|2704.32|2702.82|2703.5|2702|0
1760722200000|2025-10-17 17:30:00|2704.29|2702.79|2705.56|2704.06|2705.56|2704.06|2703.89|2702.39|0
1760722500000|2025-10-17 17:35:00|2705.55|2704.05|2705.73|2704.23|2706.38|2704.88|2705.13|2703.63|0
1760722800000|2025-10-17 17:40:00|2705.53|2704.03|2704.29|2702.79|2705.95|2704.45|2703.89|2702.39|0
1760723100000|2025-10-17 17:45:00|2704.3|2702.8|2704.72|2703.22|2704.72|2703.22|2703.47|2701.97|0
1760723400000|2025-10-17 17:50:00|2704.73|2703.23|2707.19|2705.69|2707.2|2705.7|2704.72|2703.22|0
1760723700000|2025-10-17 17:55:00|2707.2|2705.7|2707.2|2705.7|2707.6|2706.1|2705.97|2704.47|0
1760724000000|2025-10-17 18:00:00|2707.19|2705.69|2709.2|2707.7|2709.42|2707.92|2707.19|2705.69|0
1760724300000|2025-10-17 18:05:00|2709.21|2707.71|2710.84|2709.34|2710.86|2709.36|2709.2|2707.7|0
1760724600000|2025-10-17 18:10:00|2710.83|2709.33|2711.26|2709.76|2711.27|2709.77|2710.41|2708.91|0
1760724900000|2025-10-17 18:15:00|2711.27|2709.77|2712.12|2710.62|2712.12|2710.62|2710.87|2709.37|0
1760725200000|2025-10-17 18:20:00|2712.13|2710.63|2712.92|2711.42|2713.73|2712.23|2712.12|2710.62|0
1760725500000|2025-10-17 18:25:00|2712.91|2711.41|2712.92|2711.42|2713.34|2711.84|2712.5|2711|0
1760725800000|2025-10-17 18:30:00|2712.93|2711.43|2712.52|2711.02|2713.33|2711.83|2712.1|2710.6|0
1760726100000|2025-10-17 18:35:00|2712.53|2711.03|2712.91|2711.41|2713.75|2712.25|2712.52|2711.02|0
1760726400000|2025-10-17 18:40:00|2712.92|2711.42|2712.89|2711.39|2713.32|2711.82|2712.48|2710.98|0
1760726700000|2025-10-17 18:45:00|2712.7|2711.2|2712.9|2711.4|2713.32|2711.82|2712.7|2711.2|0
1760727000000|2025-10-17 18:50:00|2713.29|2711.79|2713.29|2711.79|2713.71|2712.21|2712.88|2711.38|0
1760727300000|2025-10-17 18:55:00|2713.28|2711.78|2713.3|2711.8|2713.7|2712.2|2713.28|2711.78|0
1760727600000|2025-10-17 19:00:00|2713.31|2711.81|2714.11|2712.61|2714.52|2713.02|2713.3|2711.8|0
1760727900000|2025-10-17 19:05:00|2714.12|2712.62|2714.13|2712.63|2714.53|2713.03|2713.29|2711.79|0
1760728200000|2025-10-17 19:10:00|2714.12|2712.62|2714.95|2713.45|2715.36|2713.86|2713.92|2712.42|0
1760728500000|2025-10-17 19:15:00|2714.96|2713.46|2715.34|2713.84|2715.34|2713.84|2714.54|2713.04|0
1760728800000|2025-10-17 19:20:00|2715.35|2713.85|2715.35|2713.85|2715.76|2714.26|2715.33|2713.83|0
1760729100000|2025-10-17 19:25:00|2715.36|2713.86|2715.31|2713.81|2715.73|2714.23|2714.91|2713.41|0
1760729400000|2025-10-17 19:30:00|2715.3|2713.8|2714.49|2712.99|2715.31|2713.81|2714.05|2712.55|0
1760729700000|2025-10-17 19:35:00|2714.5|2713|2714.9|2713.4|2714.92|2713.42|2714.09|2712.59|0
1760730000000|2025-10-17 19:40:00|2714.91|2713.41|2714.88|2713.38|2715.3|2713.8|2714.49|2712.99|0
1760730300000|2025-10-17 19:45:00|2714.89|2713.39|2715.67|2714.17|2715.68|2714.18|2714.07|2712.57|0
1760730600000|2025-10-17 19:50:00|2715.68|2714.18|2714.03|2712.53|2715.68|2714.18|2714|2712.5|0
1760730900000|2025-10-17 19:55:00|2714.02|2712.52|2713.42|2711.92|2714.62|2713.12|2711.64|2710.14|0
1760731200000|2025-10-17 20:00:00|2713.62|2712.12|2715.07|2713.57|2715.28|2713.78|2713.56|2712.06|0
1760731500000|2025-10-17 20:05:00|2715.11|2713.61|2715.52|2714.02|2715.93|2714.43|2715.07|2713.57|0
1760731800000|2025-10-17 20:10:00|2715.48|2713.98|2715.63|2714.13|2715.94|2714.44|2715.37|2713.87|0
1760732100000|2025-10-17 20:15:00|2715.59|2714.09|2715.39|2713.89|2715.59|2714.09|2715.1|2713.6|0
1760732400000|2025-10-17 20:20:00|2715.43|2713.93|2715.77|2714.27|2716.18|2714.68|2715.35|2713.85|0
1760732700000|2025-10-17 20:25:00|2715.73|2714.23|2715.89|2714.39|2716.13|2714.63|2715.64|2714.14|0
1760733000000|2025-10-17 20:30:00|2715.81|2714.31|2715.85|2714.35|2716.09|2714.59|2715.64|2714.14|0
1760733300000|2025-10-17 20:35:00|2715.89|2714.39|2715.52|2714.02|2715.97|2714.47|2715.52|2714.02|0
1760733600000|2025-10-17 20:40:00|2715.48|2713.98|2715.48|2713.98|2715.69|2714.19|2715.32|2713.82|0
1760733900000|2025-10-17 20:45:00|2715.52|2714.02|2715.44|2713.94|2715.64|2714.14|2715.28|2713.78|0
1760734200000|2025-10-17 20:50:00|2715.52|2714.02|2715.85|2714.35|2715.89|2714.39|2715.44|2713.94|0
1760734500000|2025-10-17 20:55:00|2715.77|2714.27|2715.85|2714.35|2716.05|2714.55|2715.64|2714.14|0
1760911200000|2025-10-19 22:00:00|2717.34|2715.84|2716.72|2715.22|2717.79|2716.29|2716.48|2714.98|0
1760911500000|2025-10-19 22:05:00|2716.73|2715.23|2717.5|2716|2717.58|2716.08|2716.4|2714.9|0
1760911800000|2025-10-19 22:10:00|2717.46|2715.96|2717.78|2716.28|2718.02|2716.52|2717.17|2715.67|0
1760912100000|2025-10-19 22:15:00|2717.74|2716.24|2717.25|2715.75|2717.82|2716.32|2717.25|2715.75|0
1760912400000|2025-10-19 22:20:00|2717.33|2715.83|2717.17|2715.67|2717.33|2715.83|2716.51|2715.01|0
1760912700000|2025-10-19 22:25:00|2717.2|2715.7|2716.88|2715.38|2717.57|2716.07|2716.76|2715.26|0
1760913000000|2025-10-19 22:30:00|2716.84|2715.34|2716.32|2714.82|2717.04|2715.54|2715.75|2714.25|0
1760913300000|2025-10-19 22:35:00|2716.36|2714.86|2716.28|2714.78|2716.73|2715.23|2716.28|2714.78|0
1760913600000|2025-10-19 22:40:00|2716.32|2714.82|2716.69|2715.19|2716.97|2715.47|2716.12|2714.62|0
1760913900000|2025-10-19 22:45:00|2716.65|2715.15|2716.81|2715.31|2717.02|2715.52|2716.61|2715.11|0
1760914200000|2025-10-19 22:50:00|2716.85|2715.35|2716.73|2715.23|2716.89|2715.39|2716.48|2714.98|0
1760914500000|2025-10-19 22:55:00|2716.77|2715.27|2716.53|2715.03|2716.97|2715.47|2716.48|2714.98|0
1760914800000|2025-10-19 23:00:00|2716.57|2715.07|2716.32|2714.82|2716.93|2715.43|2715.79|2714.29|0
1760915100000|2025-10-19 23:05:00|2716.36|2714.86|2715.99|2714.49|2716.36|2714.86|2715.71|2714.21|0
1760915400000|2025-10-19 23:10:00|2715.95|2714.45|2715.83|2714.33|2716.2|2714.7|2715.75|2714.25|0
1760915700000|2025-10-19 23:15:00|2715.79|2714.29|2715.75|2714.25|2716.16|2714.66|2715.67|2714.17|0
1760916000000|2025-10-19 23:20:00|2715.67|2714.17|2714.32|2712.82|2715.75|2714.25|2714.28|2712.78|0
1760916300000|2025-10-19 23:25:00|2714.28|2712.78|2713.5|2712|2714.32|2712.82|2713.25|2711.75|0
1760916600000|2025-10-19 23:30:00|2713.46|2711.96|2714.19|2712.69|2714.19|2712.69|2713.42|2711.92|0
1760916900000|2025-10-19 23:35:00|2714.23|2712.73|2713.82|2712.32|2714.35|2712.85|2713.66|2712.16|0
1760917200000|2025-10-19 23:40:00|2713.86|2712.36|2713.46|2711.96|2713.95|2712.45|2713.41|2711.91|0
1760917500000|2025-10-19 23:45:00|2713.45|2711.95|2713.74|2712.24|2714.11|2712.61|2713.13|2711.63|0
1760917800000|2025-10-19 23:50:00|2713.78|2712.28|2713.62|2712.12|2713.9|2712.4|2713.29|2711.79|0
1760918100000|2025-10-19 23:55:00|2713.58|2712.08|2714.15|2712.65|2714.39|2712.89|2713.46|2711.96|0
1760918400000|2025-10-20 00:00:00|2714.11|2712.61|2713.46|2711.96|2714.19|2712.69|2713.29|2711.79|0
1760918700000|2025-10-20 00:05:00|2713.45|2711.95|2712.82|2711.32|2713.5|2712|2712.76|2711.26|0
1760919000000|2025-10-20 00:10:00|2712.81|2711.31|2711.41|2709.91|2713.06|2711.56|2711.29|2709.79|0
1760919300000|2025-10-20 00:15:00|2711.45|2709.95|2708.21|2706.71|2711.58|2710.08|2705.29|2703.79|0
1760919600000|2025-10-20 00:20:00|2708.41|2706.91|2709.22|2707.72|2709.22|2707.72|2707.19|2705.69|0
1760919900000|2025-10-20 00:25:00|2709.02|2707.52|2708.42|2706.92|2710.03|2708.53|2708.01|2706.51|0
1760920200000|2025-10-20 00:30:00|2708.81|2707.31|2706.83|2705.33|2709.22|2707.72|2706.83|2705.33|0
1760920500000|2025-10-20 00:35:00|2707.23|2705.73|2708.85|2707.35|2708.85|2707.35|2706.83|2705.33|0
1760920800000|2025-10-20 00:40:00|2708.45|2706.95|2710.47|2708.97|2710.47|2708.97|2707.67|2706.17|0
1760921100000|2025-10-20 00:45:00|2710.46|2708.96|2710.88|2709.38|2711.29|2709.79|2710.07|2708.57|0
1760921400000|2025-10-20 00:50:00|2711.08|2709.58|2711.68|2710.18|2712.88|2711.38|2711.08|2709.58|0
1760921700000|2025-10-20 00:55:00|2711.69|2710.19|2712.69|2711.19|2713.69|2712.19|2711.29|2709.79|0
1760922000000|2025-10-20 01:00:00|2712.89|2711.39|2713.68|2712.18|2713.68|2712.18|2712.09|2710.59|0
1760922300000|2025-10-20 01:05:00|2713.69|2712.19|2714.29|2712.79|2714.49|2712.99|2712.88|2711.38|0
1760922600000|2025-10-20 01:10:00|2714.09|2712.59|2712.88|2711.38|2714.09|2712.59|2712.88|2711.38|0
1760922900000|2025-10-20 01:15:00|2712.68|2711.18|2714.1|2712.6|2714.5|2713|2712.68|2711.18|0
1760923200000|2025-10-20 01:20:00|2714.5|2713|2714.1|2712.6|2714.91|2713.41|2713.3|2711.8|0
1760923500000|2025-10-20 01:25:00|2714.11|2712.61|2714.29|2712.79|2714.5|2713|2714.09|2712.59|0
1760923800000|2025-10-20 01:30:00|2714.09|2712.59|2714.08|2712.58|2715.08|2713.58|2713.29|2711.79|0
1760924100000|2025-10-20 01:35:00|2714.27|2712.77|2714.48|2712.98|2714.89|2713.39|2713.66|2712.16|0
1760924400000|2025-10-20 01:40:00|2714.28|2712.78|2714.88|2713.38|2714.88|2713.38|2713.68|2712.18|0
1760924700000|2025-10-20 01:45:00|2714.87|2713.37|2714.07|2712.57|2714.88|2713.38|2713.66|2712.16|0
1760925000000|2025-10-20 01:50:00|2714.06|2712.56|2713.03|2711.53|2714.06|2712.56|2712.46|2710.96|0
1760925300000|2025-10-20 01:55:00|2713.22|2711.72|2714.01|2712.51|2714.01|2712.51|2713.03|2711.53|0
1760925600000|2025-10-20 02:00:00|2714.02|2712.52|2714.41|2712.91|2714.42|2712.92|2712.82|2711.32|0
1760925900000|2025-10-20 02:05:00|2714.42|2712.92|2713.63|2712.13|2714.43|2712.93|2713.62|2712.12|0
1760926200000|2025-10-20 02:10:00|2713.82|2712.32|2713.62|2712.12|2714.02|2712.52|2713.22|2711.72|0
1760926500000|2025-10-20 02:15:00|2713.63|2712.13|2714.03|2712.53|2714.44|2712.94|2713.62|2712.12|0
1760926800000|2025-10-20 02:20:00|2714.23|2712.73|2713.62|2712.12|2714.23|2712.73|2713.22|2711.72|0
1760927100000|2025-10-20 02:25:00|2713.6|2712.1|2714.4|2712.9|2714.4|2712.9|2712.79|2711.29|0
1760927400000|2025-10-20 02:30:00|2714.39|2712.89|2715.63|2714.13|2715.63|2714.13|2713.99|2712.49|0
1760927700000|2025-10-20 02:35:00|2715.83|2714.33|2715.23|2713.73|2715.83|2714.33|2714.83|2713.33|0
1760928000000|2025-10-20 02:40:00|2715.22|2713.72|2716.03|2714.53|2716.43|2714.93|2715.22|2713.72|0
1760928300000|2025-10-20 02:45:00|2716.04|2714.54|2716.04|2714.54|2716.44|2714.94|2715.64|2714.14|0
1760928600000|2025-10-20 02:50:00|2716.05|2714.55|2716.44|2714.94|2716.45|2714.95|2715.64|2714.14|0
1760928900000|2025-10-20 02:55:00|2716.43|2714.93|2716.83|2715.33|2716.83|2715.33|2716.03|2714.53|0
1760929200000|2025-10-20 03:00:00|2717.22|2715.72|2716.44|2714.94|2717.23|2715.73|2716.44|2714.94|0
1760929500000|2025-10-20 03:05:00|2716.43|2714.93|2716.05|2714.55|2716.84|2715.34|2716.05|2714.55|0
1760929800000|2025-10-20 03:10:00|2716.06|2714.56|2715.66|2714.16|2716.06|2714.56|2715.26|2713.76|0
1760930100000|2025-10-20 03:15:00|2715.65|2714.15|2716.45|2714.95|2716.45|2714.95|2715.65|2714.15|0
1760930400000|2025-10-20 03:20:00|2716.25|2714.75|2716.05|2714.55|2716.45|2714.95|2716.05|2714.55|0
1760930700000|2025-10-20 03:25:00|2715.85|2714.35|2715.66|2714.16|2715.86|2714.36|2715.65|2714.15|0
1760931000000|2025-10-20 03:30:00|2715.86|2714.36|2715.27|2713.77|2716.06|2714.56|2715.26|2713.76|0
1760931300000|2025-10-20 03:35:00|2715.28|2713.78|2714.88|2713.38|2715.68|2714.18|2714.88|2713.38|0
1760931600000|2025-10-20 03:40:00|2715.28|2713.78|2715.36|2713.86|2715.68|2714.18|2715.28|2713.78|0
1760931900000|2025-10-20 03:45:00|2715.76|2714.26|2716.17|2714.67|2716.57|2715.07|2715.36|2713.86|0
1760932200000|2025-10-20 03:50:00|2716.37|2714.87|2716.18|2714.68|2716.98|2715.48|2715.78|2714.28|0
1760932500000|2025-10-20 03:55:00|2716.19|2714.69|2716.59|2715.09|2716.59|2715.09|2715.78|2714.28|0
1760932800000|2025-10-20 04:00:00|2716.99|2715.49|2717|2715.5|2717|2715.5|2716.19|2714.69|0
1760933100000|2025-10-20 04:05:00|2717.2|2715.7|2716.99|2715.49|2717.8|2716.3|2716.99|2715.49|0
1760933400000|2025-10-20 04:10:00|2717|2715.5|2717.39|2715.89|2717.78|2716.28|2716.59|2715.09|0
1760933700000|2025-10-20 04:15:00|2717.59|2716.09|2717|2715.5|2717.79|2716.29|2716.98|2715.48|0
1760934000000|2025-10-20 04:20:00|2717.4|2715.9|2717.4|2715.9|2717.4|2715.9|2717|2715.5|0
1760934300000|2025-10-20 04:25:00|2717.39|2715.89|2717.8|2716.3|2717.82|2716.32|2717|2715.5|0
1760934600000|2025-10-20 04:30:00|2717.81|2716.31|2717|2715.5|2717.81|2716.31|2717|2715.5|0
1760934900000|2025-10-20 04:35:00|2716.99|2715.49|2716.98|2715.48|2717.4|2715.9|2716.98|2715.48|0
1760935200000|2025-10-20 04:40:00|2716.99|2715.49|2717.41|2715.91|2717.41|2715.91|2716.2|2714.7|0
1760935500000|2025-10-20 04:45:00|2717.21|2715.71|2717.4|2715.9|2717.41|2715.91|2717|2715.5|0
1760935800000|2025-10-20 04:50:00|2717.8|2716.3|2717.41|2715.91|2717.81|2716.31|2717.4|2715.9|0
1760936100000|2025-10-20 04:55:00|2717.61|2716.11|2717.42|2715.92|2717.82|2716.32|2717.41|2715.91|0
1760936400000|2025-10-20 05:00:00|2717.41|2715.91|2718.21|2716.71|2718.21|2716.71|2717.41|2715.91|0
1760936700000|2025-10-20 05:05:00|2718.2|2716.7|2718.2|2716.7|2718.6|2717.1|2717.81|2716.31|0
1760937000000|2025-10-20 05:10:00|2717.8|2716.3|2717.81|2716.31|2718.21|2716.71|2717.8|2716.3|0
1760937300000|2025-10-20 05:15:00|2717.82|2716.32|2717.4|2715.9|2717.82|2716.32|2717.4|2715.9|0
1760937600000|2025-10-20 05:20:00|2717.6|2716.1|2718.61|2717.11|2719.01|2717.51|2717.4|2715.9|0
1760937900000|2025-10-20 05:25:00|2718.81|2717.31|2717.82|2716.32|2719.01|2717.51|2717.81|2716.31|0
1760938200000|2025-10-20 05:30:00|2717.81|2716.31|2717.65|2716.15|2717.85|2716.35|2717.4|2715.9|0
1760938500000|2025-10-20 05:35:00|2717.45|2715.95|2717.85|2716.35|2718.45|2716.95|2717.45|2715.95|0
1760938800000|2025-10-20 05:40:00|2717.84|2716.34|2718.26|2716.76|2718.26|2716.76|2717.44|2715.94|0
1760939100000|2025-10-20 05:45:00|2718.27|2716.77|2718.66|2717.16|2718.66|2717.16|2717.84|2716.34|0
1760939400000|2025-10-20 05:50:00|2718.67|2717.17|2719.06|2717.56|2719.07|2717.57|2718.66|2717.16|0
1760939700000|2025-10-20 05:55:00|2719.05|2717.55|2719.05|2717.55|2719.44|2717.94|2718.65|2717.15|0
1760940000000|2025-10-20 06:00:00|2719.04|2717.54|2717.04|2715.54|2719.05|2717.55|2715.84|2714.34|0
1760940300000|2025-10-20 06:05:00|2717.03|2715.53|2716.65|2715.15|2717.83|2716.33|2716.25|2714.75|0
1760940600000|2025-10-20 06:10:00|2716.64|2715.14|2716.62|2715.12|2717.05|2715.55|2716.22|2714.72|0
1760940900000|2025-10-20 06:15:00|2716.63|2715.13|2717.41|2715.91|2717.42|2715.92|2716.22|2714.72|0
1760941200000|2025-10-20 06:20:00|2717.22|2715.72|2718.42|2716.92|2718.42|2716.92|2717.02|2715.52|0
1760941500000|2025-10-20 06:25:00|2718.22|2716.72|2718.64|2717.14|2719.05|2717.55|2718.22|2716.72|0
1760941800000|2025-10-20 06:30:00|2718.45|2716.95|2721.32|2719.92|2721.32|2719.92|2718.25|2716.75|11
1760942100000|2025-10-20 06:35:00|2721.2|2719.8|2722.57|2721.17|2722.82|2721.42|2721.2|2719.8|6
1760942400000|2025-10-20 06:40:00|2722.7|2721.3|2723.32|2721.92|2723.32|2721.92|2722.7|2721.3|6
1760942700000|2025-10-20 06:45:00|2723.2|2721.8|2721.07|2719.67|2723.2|2721.8|2720.45|2719.05|31
1760943000000|2025-10-20 06:50:00|2721.2|2719.8|2721.32|2719.92|2721.32|2719.92|2720.95|2719.55|3
1760943300000|2025-10-20 06:55:00|2721.37|2719.87|2719.32|2717.82|2721.79|2720.29|2718.92|2717.42|0
1760943600000|2025-10-20 07:00:00|2718.92|2717.42|2715.12|2714.62|2718.92|2717.87|2712.62|2712.12|2638
1760943900000|2025-10-20 07:05:00|2715.25|2714.75|2716|2715.5|2716.75|2716.25|2713.12|2712.62|1106
1760944200000|2025-10-20 07:10:00|2715.87|2715.37|2716.5|2716|2717.75|2717.25|2715.25|2714.75|945
1760944500000|2025-10-20 07:15:00|2716.25|2715.75|2718.5|2718|2719.62|2719.12|2716.25|2715.75|1104
1760944800000|2025-10-20 07:20:00|2718.8|2718.3|2719.8|2719.3|2721.05|2720.55|2718.8|2718.3|946
1760945100000|2025-10-20 07:25:00|2719.55|2719.05|2719.8|2719.3|2720.05|2719.55|2718.42|2717.92|570
1760945400000|2025-10-20 07:30:00|2719.82|2719.32|2720.32|2719.82|2721.07|2720.57|2717.82|2717.32|716
1760945700000|2025-10-20 07:35:00|2720.44|2719.94|2720.94|2720.44|2721.69|2721.19|2719.32|2718.82|559
1760946000000|2025-10-20 07:40:00|2720.59|2720.09|2719.47|2718.97|2722.97|2722.47|2718.72|2718.22|810
1760946300000|2025-10-20 07:45:00|2719.34|2718.84|2719.34|2718.84|2719.72|2719.22|2717.47|2716.97|467
1760946600000|2025-10-20 07:50:00|2719.52|2719.02|2718.9|2718.4|2720.9|2720.4|2718.9|2718.4|411
1760946900000|2025-10-20 07:55:00|2719.02|2718.52|2720.65|2720.15|2720.65|2720.15|2718.4|2717.9|445
1760947200000|2025-10-20 08:00:00|2720.73|2720.23|2720.73|2720.23|2721.48|2720.98|2718.73|2718.23|416
1760947500000|2025-10-20 08:05:00|2720.85|2720.35|2719.6|2719.1|2720.98|2720.48|2718.73|2718.23|429
1760947800000|2025-10-20 08:10:00|2719.49|2718.99|2717.87|2717.37|2719.87|2719.37|2716.37|2715.87|600
1760948100000|2025-10-20 08:15:00|2717.62|2717.12|2715.24|2714.74|2718.12|2717.62|2714.62|2714.12|343
1760948400000|2025-10-20 08:20:00|2715.43|2714.93|2716.31|2715.81|2716.81|2716.31|2714.93|2714.43|354
1760948700000|2025-10-20 08:25:00|2715.93|2715.43|2716.06|2715.56|2717.06|2716.56|2715.56|2715.06|321
1760949000000|2025-10-20 08:30:00|2716.08|2715.58|2712.83|2712.33|2716.08|2715.58|2712.83|2712.33|320
1760949300000|2025-10-20 08:35:00|2712.95|2712.45|2713.2|2712.7|2713.83|2713.33|2712.08|2711.58|289
1760949600000|2025-10-20 08:40:00|2713.34|2712.84|2711.72|2711.22|2713.97|2713.47|2711.59|2711.09|310
1760949900000|2025-10-20 08:45:00|2711.59|2711.09|2710.97|2710.47|2712.22|2711.72|2710.22|2709.72|436
1760950200000|2025-10-20 08:50:00|2711.06|2710.56|2712.68|2712.18|2713.56|2713.06|2711.06|2710.56|566
1760950500000|2025-10-20 08:55:00|2712.81|2712.31|2712.81|2712.31|2713.43|2712.93|2711.81|2711.31|410
1760950800000|2025-10-20 09:00:00|2712.62|2712.12|2711.37|2710.87|2712.62|2712.12|2711.12|2710.62|1501
1760951100000|2025-10-20 09:05:00|2711.24|2710.74|2711.37|2710.87|2711.87|2711.37|2709.37|2708.87|550
1760951400000|2025-10-20 09:10:00|2711.57|2711.07|2713.94|2713.44|2714.07|2713.57|2711.57|2711.07|277
1760951700000|2025-10-20 09:15:00|2714.07|2713.57|2714.82|2714.32|2715.07|2714.57|2712.82|2712.32|276
1760952000000|2025-10-20 09:20:00|2714.65|2714.15|2715.77|2715.27|2715.9|2715.4|2713.9|2713.4|265
1760952300000|2025-10-20 09:25:00|2715.9|2715.4|2715.65|2715.15|2717.27|2716.77|2715.4|2714.9|358
1760952600000|2025-10-20 09:30:00|2715.56|2715.06|2722.43|2721.93|2724.81|2724.31|2704.93|2704.43|5214
1760952900000|2025-10-20 09:35:00|2722.56|2722.06|2724.06|2723.56|2724.18|2723.68|2720.81|2720.31|1308
1760953200000|2025-10-20 09:40:00|2724.35|2723.85|2725.1|2724.6|2725.72|2725.22|2722.47|2721.97|1003
1760953500000|2025-10-20 09:45:00|2724.85|2724.35|2724.22|2723.72|2725.6|2725.1|2723.1|2722.6|714
1760953800000|2025-10-20 09:50:00|2724.42|2723.92|2724.67|2724.17|2724.8|2724.3|2723.55|2723.05|477
1760954100000|2025-10-20 09:55:00|2724.55|2724.05|2725.67|2725.17|2726.55|2726.05|2724.3|2723.8|465
1760954400000|2025-10-20 10:00:00|2725.55|2725.05|2724.68|2724.18|2726.18|2725.68|2723.55|2723.05|623
1760954700000|2025-10-20 10:05:00|2724.43|2723.93|2724.43|2723.93|2724.93|2724.43|2723.18|2722.68|488
1760955000000|2025-10-20 10:10:00|2724.24|2723.74|2721.61|2721.11|2724.24|2723.74|2721.24|2720.74|399
1760955300000|2025-10-20 10:15:00|2721.49|2720.99|2722.36|2721.86|2722.74|2722.24|2721.24|2720.74|295
1760955600000|2025-10-20 10:20:00|2722.14|2721.64|2721.14|2720.64|2722.39|2721.89|2720.89|2720.39|293
1760955900000|2025-10-20 10:25:00|2721.27|2720.77|2722.02|2721.52|2723.27|2722.77|2721.02|2720.52|339
1760956200000|2025-10-20 10:30:00|2722.13|2721.63|2723.38|2722.88|2724.13|2723.63|2722.13|2721.63|418
1760956500000|2025-10-20 10:35:00|2723.25|2722.75|2723.75|2723.25|2724.13|2723.63|2722.38|2721.88|242
1760956800000|2025-10-20 10:40:00|2723.55|2723.05|2722.43|2721.93|2723.8|2723.3|2721.8|2721.3|269
1760957100000|2025-10-20 10:45:00|2722.55|2722.05|2722.05|2721.55|2723.3|2722.8|2720.93|2720.43|353
1760957400000|2025-10-20 10:50:00|2722.26|2721.76|2720.89|2720.39|2722.76|2722.26|2719.89|2719.39|318
1760957700000|2025-10-20 10:55:00|2721.14|2720.64|2720.64|2720.14|2721.26|2720.76|2720.39|2719.89|176
1760958000000|2025-10-20 11:00:00|2720.84|2720.34|2719.84|2719.34|2720.96|2720.46|2719.59|2719.09|327
1760958300000|2025-10-20 11:05:00|2719.96|2719.46|2719.34|2718.84|2720.84|2720.34|2719.34|2718.84|131
1760958600000|2025-10-20 11:10:00|2719.49|2718.99|2718.74|2718.24|2720.36|2719.86|2718.74|2718.24|168
1760958900000|2025-10-20 11:15:00|2718.86|2718.36|2719.99|2719.49|2720.24|2719.74|2718.49|2717.99|269
1760959200000|2025-10-20 11:20:00|2719.94|2719.44|2720.19|2719.69|2721.19|2720.69|2719.69|2719.19|148
1760959500000|2025-10-20 11:25:00|2720.31|2719.81|2722.19|2721.69|2722.81|2722.31|2720.31|2719.81|201
1760959800000|2025-10-20 11:30:00|2722.22|2721.72|2721.47|2720.97|2722.34|2721.84|2721.09|2720.59|247
1760960100000|2025-10-20 11:35:00|2721.59|2721.09|2722.59|2722.09|2722.97|2722.47|2721.47|2720.97|326
1760960400000|2025-10-20 11:40:00|2722.58|2722.08|2723.71|2723.21|2723.96|2723.46|2722.58|2722.08|273
1760960700000|2025-10-20 11:45:00|2724.08|2723.58|2725.71|2725.21|2725.96|2725.46|2724.08|2723.58|332
1760961000000|2025-10-20 11:50:00|2725.69|2725.19|2727.69|2727.19|2728.81|2728.31|2725.56|2725.06|573
1760961300000|2025-10-20 11:55:00|2728.06|2727.56|2726.19|2725.69|2728.44|2727.94|2725.94|2725.44|342
1760961600000|2025-10-20 12:00:00|2725.81|2725.31|2724.81|2724.31|2726.68|2726.18|2724.43|2723.93|219
1760961900000|2025-10-20 12:05:00|2724.56|2724.06|2725.31|2724.81|2725.56|2725.06|2724.06|2723.56|254
1760962200000|2025-10-20 12:10:00|2725.38|2724.88|2724.63|2724.13|2726.13|2725.63|2724.25|2723.75|183
1760962500000|2025-10-20 12:15:00|2724.88|2724.38|2724|2723.5|2724.88|2724.38|2723.13|2722.63|278
1760962800000|2025-10-20 12:20:00|2724.01|2723.51|2723.64|2723.14|2724.39|2723.89|2722.89|2722.39|275
1760963100000|2025-10-20 12:25:00|2723.76|2723.26|2724.89|2724.39|2725.14|2724.64|2723.26|2722.76|203
1760963400000|2025-10-20 12:30:00|2724.67|2724.17|2724.42|2723.92|2725.42|2724.92|2724.04|2723.54|148
1760963700000|2025-10-20 12:35:00|2724.67|2724.17|2724.29|2723.79|2725.17|2724.67|2723.42|2722.92|213
1760964000000|2025-10-20 12:40:00|2724.67|2724.17|2725.42|2724.92|2726.05|2725.55|2724.67|2724.17|200
1760964300000|2025-10-20 12:45:00|2725.55|2725.05|2725.8|2725.3|2726.55|2726.05|2725.3|2724.8|195
1760964600000|2025-10-20 12:50:00|2725.79|2725.29|2725.66|2725.16|2726.29|2725.79|2724.91|2724.41|140
1760964900000|2025-10-20 12:55:00|2725.79|2725.29|2726.54|2726.04|2726.79|2726.29|2725.04|2724.54|159
1760965200000|2025-10-20 13:00:00|2726.3|2725.8|2727.05|2726.55|2727.42|2726.92|2725.67|2725.17|423
1760965500000|2025-10-20 13:05:00|2726.92|2726.42|2726.55|2726.05|2727.05|2726.55|2725.92|2725.42|311
1760965800000|2025-10-20 13:10:00|2726.51|2726.01|2727.01|2726.51|2727.26|2726.76|2725.76|2725.26|247
1760966100000|2025-10-20 13:15:00|2727.13|2726.63|2726.76|2726.26|2727.51|2727.01|2726.51|2726.01|229
1760966400000|2025-10-20 13:20:00|2726.77|2726.27|2728.89|2728.39|2729.02|2728.52|2726.77|2726.27|361
1760966700000|2025-10-20 13:25:00|2729.02|2728.52|2728.89|2728.39|2729.39|2728.89|2727.77|2727.27|368
1760967000000|2025-10-20 13:30:00|2728.84|2728.34|2728.97|2728.47|2729.72|2729.22|2727.72|2727.22|571
1760967300000|2025-10-20 13:35:00|2729.09|2728.59|2728.47|2727.97|2729.47|2728.97|2727.97|2727.47|508
1760967600000|2025-10-20 13:40:00|2728.45|2727.95|2730.45|2729.95|2731.7|2731.2|2728.45|2727.95|1401
1760967900000|2025-10-20 13:45:00|2730.57|2730.07|2730.95|2730.45|2730.95|2730.45|2729.82|2729.32|534
1760968200000|2025-10-20 13:50:00|2730.84|2730.34|2731.09|2730.59|2732.09|2731.59|2729.59|2729.09|506
1760968500000|2025-10-20 13:55:00|2730.84|2730.34|2730.09|2729.59|2731.09|2730.59|2729.21|2728.71|941
1760968800000|2025-10-20 14:00:00|2730.25|2729.75|2733.12|2732.62|2733.75|2733.25|2730.25|2729.75|900
1760969100000|2025-10-20 14:05:00|2733|2732.5|2732.5|2732|2733.25|2732.75|2731.25|2730.75|537
1760969400000|2025-10-20 14:10:00|2732.13|2731.63|2732.88|2732.38|2733.38|2732.88|2732.13|2731.63|405
1760969700000|2025-10-20 14:15:00|2733|2732.5|2734.13|2733.63|2735.25|2734.75|2733|2732.5|620
1760970000000|2025-10-20 14:20:00|2734.61|2734.11|2737.36|2736.86|2737.61|2737.11|2734.11|2733.61|543
1760970300000|2025-10-20 14:25:00|2737.61|2737.11|2738.86|2738.36|2739.61|2739.11|2737.36|2736.86|885
1760970600000|2025-10-20 14:30:00|2738.54|2738.04|2736.29|2735.79|2738.79|2738.29|2736.29|2735.79|624
1760970900000|2025-10-20 14:35:00|2736.04|2735.54|2736.41|2735.91|2736.79|2736.29|2735.04|2734.54|518
1760971200000|2025-10-20 14:40:00|2736.48|2735.98|2737.61|2737.11|2737.61|2737.11|2735.61|2735.11|498
1760971500000|2025-10-20 14:45:00|2737.86|2737.36|2737.48|2736.98|2738.36|2737.86|2736.86|2736.36|621
1760971800000|2025-10-20 14:50:00|2737.46|2736.96|2737.09|2736.59|2737.71|2737.21|2736.09|2735.59|570
1760972100000|2025-10-20 14:55:00|2737.34|2736.84|2737.09|2736.59|2737.59|2737.09|2736.34|2735.84|455
1760972400000|2025-10-20 15:00:00|2737.03|2736.53|2736.28|2735.78|2737.28|2736.78|2735.65|2735.15|795
1760972700000|2025-10-20 15:05:00|2736.15|2735.65|2735.78|2735.28|2736.53|2736.03|2735.53|2735.03|686
1760973000000|2025-10-20 15:10:00|2735.72|2735.22|2734.22|2733.72|2735.72|2735.22|2733.72|2733.22|1051
1760973300000|2025-10-20 15:15:00|2734.47|2733.97|2733.72|2733.22|2734.97|2734.47|2733.09|2732.59|1086
1760973600000|2025-10-20 15:20:00|2733.77|2733.27|2734.88|2733.38|2734.89|2734.39|2733.52|2733.02|1413
1760973900000|2025-10-20 15:25:00|2734.87|2733.37|2734.48|2732.98|2735.29|2733.79|2734.07|2732.57|1078
1760974200000|2025-10-20 15:30:00|2734.88|2733.38|2736.47|2735.07|2737.22|2735.82|2734.48|2732.98|225
1760974500000|2025-10-20 15:35:00|2736.34|2734.94|2736.72|2735.32|2736.97|2735.57|2735.34|2733.94|147
1760974800000|2025-10-20 15:40:00|2736.97|2735.57|2736.97|2735.57|2736.97|2735.57|2736.72|2735.32|21
1760975100000|2025-10-20 15:45:00|2737.09|2735.69|2737.97|2736.57|2737.97|2736.57|2736.97|2735.57|27
1760975400000|2025-10-20 15:50:00|2738.09|2736.69|2736.47|2735.07|2738.09|2736.69|2736.47|2735.07|32
1760975700000|2025-10-20 15:55:00|2736.34|2734.94|2736.02|2734.52|2736.34|2734.94|2735.22|2733.82|14
1760976000000|2025-10-20 16:00:00|2736.01|2734.51|2736.81|2735.31|2736.82|2735.32|2735.61|2734.11|0
1760976300000|2025-10-20 16:05:00|2736.82|2735.32|2736.41|2734.91|2737.22|2735.72|2736.41|2734.91|0
1760976600000|2025-10-20 16:10:00|2736.4|2734.9|2736.4|2734.9|2736.81|2735.31|2735.99|2734.49|0
1760976900000|2025-10-20 16:15:00|2736.01|2734.51|2736.81|2735.31|2737.21|2735.71|2735.99|2734.49|0
1760977200000|2025-10-20 16:20:00|2736.8|2735.3|2737.2|2735.7|2737.2|2735.7|2736.6|2735.1|0
1760977500000|2025-10-20 16:25:00|2737.21|2735.71|2738.43|2736.93|2738.81|2737.31|2737.2|2735.7|0
1760977800000|2025-10-20 16:30:00|2738.42|2736.92|2737.58|2736.08|2738.43|2736.93|2737.18|2735.68|0
1760978100000|2025-10-20 16:35:00|2737.57|2736.07|2737.58|2736.08|2737.99|2736.49|2736.76|2735.26|0
1760978400000|2025-10-20 16:40:00|2737.59|2736.09|2737.99|2736.49|2738.4|2736.9|2737.58|2736.08|0
1760978700000|2025-10-20 16:45:00|2737.98|2736.48|2737.97|2736.47|2737.98|2736.48|2737.55|2736.05|0
1760979000000|2025-10-20 16:50:00|2737.96|2736.46|2737.57|2736.07|2737.98|2736.48|2737.57|2736.07|0
1760979300000|2025-10-20 16:55:00|2737.58|2736.08|2737.98|2736.48|2737.98|2736.48|2737.57|2736.07|0
1760979600000|2025-10-20 17:00:00|2737.99|2736.49|2738.82|2737.32|2738.82|2737.32|2737.99|2736.49|0
1760979900000|2025-10-20 17:05:00|2738.83|2737.33|2739.21|2737.71|2739.22|2737.72|2738.81|2737.31|0
1760980200000|2025-10-20 17:10:00|2739.2|2737.7|2739.61|2738.11|2739.61|2738.11|2739.2|2737.7|0
1760980500000|2025-10-20 17:15:00|2739.6|2738.1|2740.03|2738.53|2740.04|2738.54|2739.21|2737.71|0
1760980800000|2025-10-20 17:20:00|2739.83|2738.33|2740.03|2738.53|2740.03|2738.53|2739.62|2738.12|0
1760981100000|2025-10-20 17:25:00|2740.02|2738.52|2739.6|2738.1|2740.02|2738.52|2739.21|2737.71|0
1760981400000|2025-10-20 17:30:00|2739.61|2738.11|2739.62|2738.12|2739.62|2738.12|2739.21|2737.71|0
1760981700000|2025-10-20 17:35:00|2739.22|2737.72|2739.63|2738.13|2740.03|2738.53|2739.22|2737.72|0
1760982000000|2025-10-20 17:40:00|2740.03|2738.53|2740.03|2738.53|2740.04|2738.54|2740.02|2738.52|0
1760982300000|2025-10-20 17:45:00|2740.02|2738.52|2740.39|2738.89|2740.39|2738.89|2739.99|2738.49|0
1760982600000|2025-10-20 17:50:00|2740.38|2738.88|2739.98|2738.48|2740.39|2738.89|2739.97|2738.47|0
1760982900000|2025-10-20 17:55:00|2739.97|2738.47|2740.38|2738.88|2740.38|2738.88|2739.96|2738.46|0
1760983200000|2025-10-20 18:00:00|2740.37|2738.87|2741.19|2739.69|2741.19|2739.69|2740.37|2738.87|0
1760983500000|2025-10-20 18:05:00|2741.2|2739.7|2741.19|2739.69|2741.2|2739.7|2741.18|2739.68|0
1760983800000|2025-10-20 18:10:00|2741.18|2739.68|2741.18|2739.68|2741.59|2740.09|2740.79|2739.29|0
1760984100000|2025-10-20 18:15:00|2741.19|2739.69|2740.38|2738.88|2741.19|2739.69|2740.37|2738.87|0
1760984400000|2025-10-20 18:20:00|2740.37|2738.87|2740.36|2738.86|2740.38|2738.88|2740.36|2738.86|0
1760984700000|2025-10-20 18:25:00|2740.35|2738.85|2740.38|2738.88|2740.38|2738.88|2739.95|2738.45|0
1760985000000|2025-10-20 18:30:00|2740.37|2738.87|2740.34|2738.84|2740.38|2738.88|2739.93|2738.43|0
1760985300000|2025-10-20 18:35:00|2740.33|2738.83|2739.73|2738.23|2740.34|2738.84|2739.73|2738.23|0
1760985600000|2025-10-20 18:40:00|2739.72|2738.22|2739.73|2738.23|2739.73|2738.23|2739.72|2738.22|0
1760985900000|2025-10-20 18:45:00|2739.72|2738.22|2739.33|2737.83|2739.73|2738.23|2739.3|2737.8|0
1760986200000|2025-10-20 18:50:00|2739.34|2737.84|2739.32|2737.82|2739.73|2738.23|2739.31|2737.81|0
1760986500000|2025-10-20 18:55:00|2739.33|2737.83|2739.74|2738.24|2740.14|2738.64|2739.33|2737.83|0
1760986800000|2025-10-20 19:00:00|2739.73|2738.23|2739.76|2738.26|2740.55|2739.05|2739.73|2738.23|0
1760987100000|2025-10-20 19:05:00|2739.75|2738.25|2739.79|2738.29|2739.79|2738.29|2739.75|2738.25|0
1760987400000|2025-10-20 19:10:00|2739.78|2738.28|2739|2737.5|2739.78|2738.28|2738.6|2737.1|0
1760987700000|2025-10-20 19:15:00|2738.99|2737.49|2738.58|2737.08|2739|2737.5|2738.58|2737.08|0
1760988000000|2025-10-20 19:20:00|2738.57|2737.07|2738.57|2737.07|2738.97|2737.47|2738.17|2736.67|0
1760988300000|2025-10-20 19:25:00|2738.58|2737.08|2739.38|2737.88|2739.39|2737.89|2738.58|2737.08|0
1760988600000|2025-10-20 19:30:00|2739.39|2737.89|2739.77|2738.27|2739.78|2738.28|2739.37|2737.87|0
1760988900000|2025-10-20 19:35:00|2739.78|2738.28|2739.39|2737.89|2739.79|2738.29|2739.37|2737.87|0
1760989200000|2025-10-20 19:40:00|2739.79|2738.29|2739.37|2737.87|2739.79|2738.29|2739.37|2737.87|0
1760989500000|2025-10-20 19:45:00|2739.38|2737.88|2740.2|2738.7|2740.2|2738.7|2739.38|2737.88|0
1760989800000|2025-10-20 19:50:00|2740.21|2738.71|2740.19|2738.69|2741|2739.5|2740.18|2738.68|0
1760990100000|2025-10-20 19:55:00|2740.18|2738.68|2740.23|2738.73|2740.97|2739.47|2739.04|2737.54|0
1760990400000|2025-10-20 20:00:00|2739.99|2738.49|2740.15|2738.65|2740.19|2738.69|2739.17|2737.67|0
1760990700000|2025-10-20 20:05:00|2740.11|2738.61|2740.4|2738.9|2740.4|2738.9|2739.87|2738.37|0
1760991000000|2025-10-20 20:10:00|2740.39|2738.89|2740.89|2739.39|2741.09|2739.59|2740.31|2738.81|0
1760991300000|2025-10-20 20:15:00|2740.88|2739.38|2740.86|2739.36|2740.94|2739.44|2740.53|2739.03|0
1760991600000|2025-10-20 20:20:00|2740.9|2739.4|2740.78|2739.28|2740.9|2739.4|2740.61|2739.11|0
1760991900000|2025-10-20 20:25:00|2740.82|2739.32|2740.98|2739.48|2740.98|2739.48|2740.73|2739.23|0
1760992200000|2025-10-20 20:30:00|2740.94|2739.44|2740.86|2739.36|2741.14|2739.64|2740.78|2739.28|0
1760992500000|2025-10-20 20:35:00|2740.9|2739.4|2740.94|2739.44|2741.06|2739.56|2740.86|2739.36|0
1760992800000|2025-10-20 20:40:00|2740.9|2739.4|2741.01|2739.51|2741.01|2739.51|2740.85|2739.35|0
1760993100000|2025-10-20 20:45:00|2740.97|2739.47|2741.01|2739.51|2741.01|2739.51|2740.85|2739.35|0
1760993400000|2025-10-20 20:50:00|2740.93|2739.43|2741.17|2739.67|2741.21|2739.71|2740.85|2739.35|0
1760993700000|2025-10-20 20:55:00|2741.09|2739.59|2741.54|2740.04|2741.54|2740.04|2741.05|2739.55|0
1760994000000|2025-10-20 21:00:00|2741.34|2739.84|2741.62|2740.12|2741.66|2740.16|2741.3|2739.8|0
1760994300000|2025-10-20 21:05:00|2741.58|2740.08|2741.62|2740.12|2741.95|2740.45|2741.58|2740.08|0
1760994600000|2025-10-20 21:10:00|2741.75|2740.25|2741.8|2740.3|2741.8|2740.3|2741.72|2740.22|0
1760994900000|2025-10-20 21:15:00|2741.76|2740.26|2741.68|2740.18|2741.77|2740.27|2741.68|2740.18|0
1760995500000|2025-10-20 21:25:00|2741.64|2740.14|2741.68|2740.18|2741.68|2740.18|2741.64|2740.14|0
1760995800000|2025-10-20 21:30:00|2741.72|2740.22|2741.72|2740.22|2741.77|2740.27|2741.72|2740.22|0
1760996400000|2025-10-20 21:40:00|2741.73|2740.23|2741.73|2740.23|2741.81|2740.31|2741.72|2740.22|0
1760996700000|2025-10-20 21:45:00|2741.72|2740.22|2741.72|2740.22|2741.76|2740.26|2741.72|2740.22|0
1760997300000|2025-10-20 21:55:00|2741.68|2740.18|2741.68|2740.18|2741.68|2740.18|2741.64|2740.14|0
1760997600000|2025-10-20 22:00:00|2741.67|2740.17|2740.99|2739.49|2741.67|2740.17|2740.95|2739.45|0
1760997900000|2025-10-20 22:05:00|2741.03|2739.53|2741.07|2739.57|2741.11|2739.61|2740.5|2739|0
1760998200000|2025-10-20 22:10:00|2741.03|2739.53|2740.87|2739.37|2741.23|2739.73|2740.83|2739.33|0
1760998500000|2025-10-20 22:15:00|2740.86|2739.36|2741.27|2739.77|2741.32|2739.82|2740.62|2739.12|0
1760998800000|2025-10-20 22:20:00|2741.28|2739.78|2741.24|2739.74|2741.36|2739.86|2740.8|2739.3|0
1760999100000|2025-10-20 22:25:00|2741.25|2739.75|2741.15|2739.65|2741.6|2740.1|2741.15|2739.65|0
1760999400000|2025-10-20 22:30:00|2741.07|2739.57|2740.99|2739.49|2741.28|2739.78|2740.79|2739.29|0
1760999700000|2025-10-20 22:35:00|2741.03|2739.53|2740.91|2739.41|2741.07|2739.57|2740.74|2739.24|0
1761000000000|2025-10-20 22:40:00|2740.95|2739.45|2741.15|2739.65|2741.28|2739.78|2740.95|2739.45|0
1761000300000|2025-10-20 22:45:00|2741.19|2739.69|2740.95|2739.45|2741.28|2739.78|2740.91|2739.41|0
1761000600000|2025-10-20 22:50:00|2740.91|2739.41|2741.03|2739.53|2741.28|2739.78|2740.91|2739.41|0
1761000900000|2025-10-20 22:55:00|2741.07|2739.57|2740.91|2739.41|2741.11|2739.61|2740.83|2739.33|0
1761001200000|2025-10-20 23:00:00|2740.95|2739.45|2741.36|2739.86|2741.48|2739.98|2740.79|2739.29|0
1761001500000|2025-10-20 23:05:00|2741.32|2739.82|2741.44|2739.94|2741.48|2739.98|2741.19|2739.69|0
1761001800000|2025-10-20 23:10:00|2741.48|2739.98|2741.36|2739.86|2741.97|2740.47|2741.36|2739.86|0
1761002100000|2025-10-20 23:15:00|2741.4|2739.9|2741.15|2739.65|2741.4|2739.9|2740.79|2739.29|0
1761002400000|2025-10-20 23:20:00|2741.19|2739.69|2741.32|2739.82|2741.44|2739.94|2741.19|2739.69|0
1761002700000|2025-10-20 23:25:00|2741.36|2739.86|2741.68|2740.18|2741.68|2740.18|2741.32|2739.82|0
1761003000000|2025-10-20 23:30:00|2741.69|2740.19|2741.93|2740.43|2741.93|2740.43|2741.6|2740.1|0
1761003300000|2025-10-20 23:35:00|2741.89|2740.39|2741.44|2739.94|2741.93|2740.43|2741.44|2739.94|0
1761003600000|2025-10-20 23:40:00|2741.48|2739.98|2741.28|2739.78|2741.48|2739.98|2741.11|2739.61|0
1761003900000|2025-10-20 23:45:00|2741.27|2739.77|2740.62|2739.12|2741.27|2739.77|2740.62|2739.12|0
1761004200000|2025-10-20 23:50:00|2740.58|2739.08|2740.7|2739.2|2740.91|2739.41|2740.5|2739|0
1761004500000|2025-10-20 23:55:00|2740.66|2739.16|2741.03|2739.53|2741.07|2739.57|2740.66|2739.16|0
1761004800000|2025-10-21 00:00:00|2740.99|2739.49|2740.66|2739.16|2741.52|2740.02|2740.62|2739.12|0
1761005100000|2025-10-21 00:05:00|2740.62|2739.12|2740.54|2739.04|2741.07|2739.57|2740.5|2739|0
1761005400000|2025-10-21 00:10:00|2740.58|2739.08|2740.99|2739.49|2741.44|2739.94|2740.58|2739.08|0
1761005700000|2025-10-21 00:15:00|2740.95|2739.45|2741.86|2740.36|2742.26|2740.76|2740.91|2739.41|0
1761006000000|2025-10-21 00:20:00|2742.26|2740.76|2741.86|2740.36|2742.26|2740.76|2741.85|2740.35|0
1761006300000|2025-10-21 00:25:00|2742.05|2740.55|2743.26|2741.76|2743.87|2742.37|2741.86|2740.36|0
1761006600000|2025-10-21 00:30:00|2743.06|2741.56|2742.27|2740.77|2743.46|2741.96|2741.87|2740.37|0
1761006900000|2025-10-21 00:35:00|2742.47|2740.97|2742.67|2741.17|2742.67|2741.17|2742.27|2740.77|0
1761007200000|2025-10-21 00:40:00|2742.68|2741.18|2742.87|2741.37|2743.07|2741.57|2742.67|2741.17|0
1761007500000|2025-10-21 00:45:00|2742.67|2741.17|2743.07|2741.57|2743.07|2741.57|2742.67|2741.17|0
1761007800000|2025-10-21 00:50:00|2742.67|2741.17|2743.86|2742.36|2743.86|2742.36|2742.67|2741.17|0
1761008100000|2025-10-21 00:55:00|2743.46|2741.96|2743.47|2741.97|2743.47|2741.97|2743.06|2741.56|0
1761008400000|2025-10-21 01:00:00|2743.07|2741.57|2743.48|2741.98|2743.48|2741.98|2743.07|2741.57|0
1761008700000|2025-10-21 01:05:00|2743.88|2742.38|2742.48|2740.98|2743.88|2742.38|2742.28|2740.78|0
1761009000000|2025-10-21 01:10:00|2742.29|2740.79|2742.68|2741.18|2743.08|2741.58|2742.28|2740.78|0
1761009300000|2025-10-21 01:15:00|2742.69|2741.19|2742.68|2741.18|2742.69|2741.19|2742.29|2740.79|0
1761009600000|2025-10-21 01:20:00|2742.29|2740.79|2742.68|2741.18|2743.09|2741.59|2742.28|2740.78|0
1761009900000|2025-10-21 01:25:00|2742.28|2740.78|2742.27|2740.77|2742.29|2740.79|2741.47|2739.97|0
1761010200000|2025-10-21 01:30:00|2741.88|2740.38|2742.06|2740.56|2742.67|2741.17|2741.86|2740.36|0
1761010500000|2025-10-21 01:35:00|2741.86|2740.36|2742.66|2741.16|2742.66|2741.16|2741.46|2739.96|0
1761010800000|2025-10-21 01:40:00|2742.46|2740.96|2742.26|2740.76|2743.06|2741.56|2742.26|2740.76|0
1761011100000|2025-10-21 01:45:00|2742.27|2740.77|2743.06|2741.56|2743.06|2741.56|2742.27|2740.77|0
1761011400000|2025-10-21 01:50:00|2743.07|2741.57|2743.08|2741.58|2743.47|2741.97|2743.06|2741.56|0
1761011700000|2025-10-21 01:55:00|2743.09|2741.59|2742.68|2741.18|2743.09|2741.59|2742.68|2741.18|0
1761012000000|2025-10-21 02:00:00|2742.69|2741.19|2743.08|2741.58|2743.09|2741.59|2742.68|2741.18|0
1761012300000|2025-10-21 02:05:00|2743.07|2741.57|2743.08|2741.58|2743.09|2741.59|2742.67|2741.17|0
1761012600000|2025-10-21 02:10:00|2742.88|2741.38|2743.48|2741.98|2743.48|2741.98|2742.68|2741.18|0
1761012900000|2025-10-21 02:15:00|2743.88|2742.38|2744.27|2742.77|2744.28|2742.78|2743.88|2742.38|0
1761013200000|2025-10-21 02:20:00|2744.67|2743.17|2744.28|2742.78|2744.67|2743.17|2744.27|2742.77|0
1761013500000|2025-10-21 02:25:00|2744.27|2742.77|2745.09|2743.59|2745.09|2743.59|2744.27|2742.77|0
1761013800000|2025-10-21 02:30:00|2745.49|2743.99|2745.1|2743.6|2745.52|2744.02|2744.7|2743.2|0
1761014100000|2025-10-21 02:35:00|2745.09|2743.59|2744.69|2743.19|2745.1|2743.6|2744.29|2742.79|0
1761014400000|2025-10-21 02:40:00|2744.29|2742.79|2743.88|2742.38|2744.49|2742.99|2743.88|2742.38|0
1761014700000|2025-10-21 02:45:00|2743.89|2742.39|2743.89|2742.39|2744.29|2742.79|2743.48|2741.98|0
1761015000000|2025-10-21 02:50:00|2743.88|2742.38|2743.48|2741.98|2743.89|2742.39|2743.48|2741.98|0
1761015300000|2025-10-21 02:55:00|2743.49|2741.99|2743.49|2741.99|2743.49|2741.99|2743.08|2741.58|0
1761015600000|2025-10-21 03:00:00|2743.88|2742.38|2743.89|2742.39|2744.29|2742.79|2743.88|2742.38|0
1761015900000|2025-10-21 03:05:00|2743.9|2742.4|2743.9|2742.4|2743.9|2742.4|2743.89|2742.39|0
1761016200000|2025-10-21 03:10:00|2743.89|2742.39|2743.9|2742.4|2743.9|2742.4|2743.89|2742.39|0
1761016500000|2025-10-21 03:15:00|2743.89|2742.39|2743.89|2742.39|2744.09|2742.59|2743.89|2742.39|0
1761016800000|2025-10-21 03:20:00|2743.88|2742.38|2744.28|2742.78|2744.29|2742.79|2743.88|2742.38|0
1761017100000|2025-10-21 03:25:00|2744.29|2742.79|2743.88|2742.38|2744.29|2742.79|2743.88|2742.38|0
1761017400000|2025-10-21 03:30:00|2743.87|2742.37|2744.2|2742.7|2744.2|2742.7|2743.87|2742.37|0
1761017700000|2025-10-21 03:35:00|2743.81|2742.31|2743.41|2741.91|2744.01|2742.51|2743.4|2741.9|0
1761018000000|2025-10-21 03:40:00|2743.01|2741.51|2742.61|2741.11|2743.21|2741.71|2742.21|2740.71|0
1761018300000|2025-10-21 03:45:00|2742.21|2740.71|2741.99|2740.49|2742.41|2740.91|2741.8|2740.3|0
1761018600000|2025-10-21 03:50:00|2742.19|2740.69|2742.19|2740.69|2742.2|2740.7|2741.4|2739.9|0
1761018900000|2025-10-21 03:55:00|2742.2|2740.7|2742.59|2741.09|2742.6|2741.1|2742.19|2740.69|0
1761019200000|2025-10-21 04:00:00|2742.79|2741.29|2742.59|2741.09|2742.79|2741.29|2742.19|2740.69|0
1761019500000|2025-10-21 04:05:00|2742.58|2741.08|2742.19|2740.69|2742.58|2741.08|2741.79|2740.29|0
1761019800000|2025-10-21 04:10:00|2742.18|2740.68|2741.39|2739.89|2742.18|2740.68|2740.98|2739.48|0
1761020100000|2025-10-21 04:15:00|2741.4|2739.9|2742.18|2740.68|2742.18|2740.68|2741.39|2739.89|0
1761020400000|2025-10-21 04:20:00|2742.19|2740.69|2741.39|2739.89|2742.19|2740.69|2740.99|2739.49|0
1761020700000|2025-10-21 04:25:00|2741.59|2740.09|2741.77|2740.27|2741.79|2740.29|2741.37|2739.87|0
1761021000000|2025-10-21 04:30:00|2741.37|2739.87|2740.96|2739.46|2741.77|2740.27|2740.76|2739.26|0
1761021300000|2025-10-21 04:35:00|2741.36|2739.86|2741.75|2740.25|2741.76|2740.26|2741.16|2739.66|0
1761021600000|2025-10-21 04:40:00|2741.36|2739.86|2741.36|2739.86|2741.76|2740.26|2740.96|2739.46|0
1761021900000|2025-10-21 04:45:00|2741.35|2739.85|2740.96|2739.46|2741.36|2739.86|2740.56|2739.06|0
1761022200000|2025-10-21 04:50:00|2740.97|2739.47|2740.76|2739.26|2741.76|2740.26|2740.57|2739.07|0
1761022500000|2025-10-21 04:55:00|2740.57|2739.07|2740.16|2738.66|2740.57|2739.07|2738.55|2737.05|0
1761022800000|2025-10-21 05:00:00|2740.36|2738.86|2738.93|2737.43|2740.56|2739.06|2738.55|2737.05|0
1761023100000|2025-10-21 05:05:00|2738.53|2737.03|2740.13|2738.63|2740.13|2738.63|2738.53|2737.03|0
1761023400000|2025-10-21 05:10:00|2739.93|2738.43|2739.69|2738.19|2740.54|2739.04|2739.69|2738.19|0
1761023700000|2025-10-21 05:15:00|2739.7|2738.2|2740.1|2738.6|2740.1|2738.6|2739.69|2738.19|0
1761024000000|2025-10-21 05:20:00|2740.3|2738.8|2739.29|2737.79|2740.3|2738.8|2739.1|2737.6|0
1761024300000|2025-10-21 05:25:00|2739.3|2737.8|2738.1|2736.6|2739.3|2737.8|2738.09|2736.59|0
1761024600000|2025-10-21 05:30:00|2738.09|2736.59|2738.1|2736.6|2738.9|2737.4|2737.3|2735.8|0
1761024900000|2025-10-21 05:35:00|2738.09|2736.59|2738.09|2736.59|2738.49|2736.99|2737.9|2736.4|0
1761025200000|2025-10-21 05:40:00|2737.69|2736.19|2737.29|2735.79|2738.09|2736.59|2737.29|2735.79|0
1761025500000|2025-10-21 05:45:00|2737.3|2735.8|2737.29|2735.79|2737.69|2736.19|2736.89|2735.39|0
1761025800000|2025-10-21 05:50:00|2736.89|2735.39|2736.86|2735.36|2736.89|2735.39|2735.69|2734.19|0
1761026100000|2025-10-21 05:55:00|2736.87|2735.37|2737.27|2735.77|2737.67|2736.17|2736.68|2735.18|0
1761026400000|2025-10-21 06:00:00|2736.88|2735.38|2734.87|2733.37|2737.67|2736.17|2734.87|2733.37|0
1761026700000|2025-10-21 06:05:00|2734.86|2733.36|2735.22|2733.72|2736.01|2734.51|2734.07|2732.57|0
1761027000000|2025-10-21 06:10:00|2735.21|2733.71|2735.21|2733.71|2735.22|2733.72|2735.01|2733.51|0
1761027300000|2025-10-21 06:15:00|2735.2|2733.7|2735.64|2734.14|2736.41|2734.91|2734.8|2733.3|0
1761027600000|2025-10-21 06:20:00|2735.65|2734.15|2736.53|2735.03|2736.54|2735.04|2735.64|2734.14|0
1761027900000|2025-10-21 06:25:00|2736.52|2735.02|2735.73|2734.23|2736.53|2735.03|2735.33|2733.83|0
1761028200000|2025-10-21 06:30:00|2736.13|2734.63|2733.48|2732.08|2737.03|2735.53|2731.86|2730.46|26
1761028500000|2025-10-21 06:35:00|2733.61|2732.21|2732.98|2731.58|2733.73|2732.33|2731.73|2730.33|7
1761028800000|2025-10-21 06:40:00|2732.11|2730.71|2732.48|2731.08|2732.61|2731.21|2731.86|2730.46|8
1761029100000|2025-10-21 06:45:00|2733.11|2731.71|2735.61|2734.21|2743.98|2742.58|2732.48|2731.08|27
1761029400000|2025-10-21 06:50:00|2735.48|2734.08|2737.23|2735.83|2737.73|2736.33|2735.48|2734.08|50
1761029700000|2025-10-21 06:55:00|2737.52|2736.02|2737.3|2735.8|2738.47|2736.97|2737.13|2735.63|0
1761030000000|2025-10-21 07:00:00|2738.09|2736.59|2737.41|2736.91|2740.66|2740.16|2735.53|2735.03|3901
1761030300000|2025-10-21 07:05:00|2737.28|2736.78|2736.78|2736.28|2738.16|2737.66|2735.41|2734.91|963
1761030600000|2025-10-21 07:10:00|2736.91|2736.41|2740.41|2739.91|2740.41|2739.91|2735.66|2735.16|1106
1761030900000|2025-10-21 07:15:00|2740.16|2739.66|2739.28|2738.78|2741.53|2741.03|2739.16|2738.66|875
1761031200000|2025-10-21 07:20:00|2739.16|2738.66|2742.66|2742.16|2742.66|2742.16|2738.91|2738.41|673
1761031500000|2025-10-21 07:25:00|2742.53|2742.03|2741.16|2740.66|2743.66|2743.16|2740.66|2740.16|640
1761031800000|2025-10-21 07:30:00|2740.91|2740.41|2740.28|2739.78|2743.78|2743.28|2740.16|2739.66|835
1761032100000|2025-10-21 07:35:00|2740.16|2739.66|2740.66|2740.16|2742.66|2742.16|2739.78|2739.28|665
1761032400000|2025-10-21 07:40:00|2740.78|2740.28|2740.53|2740.03|2741.78|2741.28|2739.66|2739.16|590
1761032700000|2025-10-21 07:45:00|2740.66|2740.16|2743.16|2742.66|2743.66|2743.16|2740.53|2740.03|566
1761033000000|2025-10-21 07:50:00|2743.03|2742.53|2743.41|2742.91|2743.91|2743.41|2741.91|2741.41|432
1761033300000|2025-10-21 07:55:00|2743.16|2742.66|2741.91|2741.41|2743.53|2743.03|2741.66|2741.16|465
1761033600000|2025-10-21 08:00:00|2741.53|2741.03|2740.41|2739.91|2741.66|2741.16|2739.66|2739.16|688
1761033900000|2025-10-21 08:05:00|2740.28|2739.78|2741.66|2741.16|2742.16|2741.66|2740.16|2739.66|411
1761034200000|2025-10-21 08:10:00|2741.91|2741.41|2740.78|2740.28|2742.41|2741.91|2739.41|2738.91|338
1761034500000|2025-10-21 08:15:00|2740.66|2740.16|2737.03|2736.53|2740.91|2740.41|2736.91|2736.41|565
1761034800000|2025-10-21 08:20:00|2736.66|2736.16|2736.28|2735.78|2737.66|2737.16|2736.16|2735.66|892
1761035100000|2025-10-21 08:25:00|2736.16|2735.66|2734.66|2734.16|2736.28|2735.78|2733.78|2733.28|630
1761035400000|2025-10-21 08:30:00|2734.91|2734.41|2734.66|2734.16|2735.41|2734.91|2733.66|2733.16|563
1761035700000|2025-10-21 08:35:00|2734.53|2734.03|2735.16|2734.66|2735.66|2735.16|2734.41|2733.91|374
1761036000000|2025-10-21 08:40:00|2735.41|2734.91|2737.91|2737.41|2738.16|2737.66|2735.03|2734.53|589
1761036300000|2025-10-21 08:45:00|2738.16|2737.66|2738.66|2738.16|2738.91|2738.41|2737.41|2736.91|607
1761036600000|2025-10-21 08:50:00|2738.78|2738.28|2737.03|2736.53|2739.41|2738.91|2736.66|2736.16|614
1761036900000|2025-10-21 08:55:00|2737.16|2736.66|2737.16|2736.66|2737.78|2737.28|2735.91|2735.41|379
1761037200000|2025-10-21 09:00:00|2737.41|2736.91|2735.66|2735.16|2737.41|2736.91|2735.41|2734.91|339
1761037500000|2025-10-21 09:05:00|2735.53|2735.03|2736.16|2735.66|2736.78|2736.28|2735.16|2734.66|183
1761037800000|2025-10-21 09:10:00|2736.41|2735.91|2736.16|2735.66|2737.53|2737.03|2735.66|2735.16|206
1761038100000|2025-10-21 09:15:00|2736.03|2735.53|2736|2735.5|2737.53|2737.03|2735.87|2735.37|239
1761038400000|2025-10-21 09:20:00|2736.19|2735.69|2736.94|2736.44|2737.19|2736.69|2736.06|2735.56|179
1761038700000|2025-10-21 09:25:00|2737.19|2736.69|2737.69|2737.19|2738.19|2737.69|2736.94|2736.44|267
1761039000000|2025-10-21 09:30:00|2737.57|2737.07|2738.07|2737.57|2738.32|2737.82|2737.57|2737.07|341
1761039300000|2025-10-21 09:35:00|2737.94|2737.44|2737.57|2737.07|2738.82|2738.32|2737.57|2737.07|308
1761039600000|2025-10-21 09:40:00|2737.66|2737.16|2738.03|2737.53|2738.66|2738.16|2737.66|2737.16|287
1761039900000|2025-10-21 09:45:00|2737.66|2737.16|2737.41|2736.91|2738.41|2737.91|2737.41|2736.91|161
1761040200000|2025-10-21 09:50:00|2737.16|2736.66|2736.41|2735.91|2737.91|2737.41|2736.28|2735.78|265
1761040500000|2025-10-21 09:55:00|2736.28|2735.78|2737.16|2736.66|2737.28|2736.78|2735.66|2735.16|247
1761040800000|2025-10-21 10:00:00|2737.34|2736.84|2737.84|2737.34|2739.34|2738.84|2737.21|2736.71|380
1761041100000|2025-10-21 10:05:00|2737.59|2737.09|2737.21|2736.71|2737.84|2737.34|2736.34|2735.84|203
1761041400000|2025-10-21 10:10:00|2737.09|2736.59|2737.84|2737.34|2738.09|2737.59|2736.59|2736.09|175
1761041700000|2025-10-21 10:15:00|2738.09|2737.59|2736.71|2736.21|2738.84|2738.34|2736.34|2735.84|468
1761042000000|2025-10-21 10:20:00|2736.88|2736.38|2736.01|2735.51|2737.01|2736.51|2735.51|2735.01|305
1761042300000|2025-10-21 10:25:00|2735.88|2735.38|2736.01|2735.51|2736.51|2736.01|2735.76|2735.26|121
1761042600000|2025-10-21 10:30:00|2735.77|2735.27|2736.52|2736.02|2737.27|2736.77|2735.77|2735.27|180
1761042900000|2025-10-21 10:35:00|2736.64|2736.14|2738.14|2737.64|2738.52|2738.02|2736.27|2735.77|345
1761043200000|2025-10-21 10:40:00|2738.02|2737.52|2738.02|2737.52|2738.27|2737.77|2737.27|2736.77|118
1761043500000|2025-10-21 10:45:00|2738.27|2737.77|2738.89|2738.39|2738.89|2738.39|2737.39|2736.89|123
1761043800000|2025-10-21 10:50:00|2738.96|2738.46|2739.34|2738.84|2739.59|2739.09|2738.46|2737.96|145
1761044100000|2025-10-21 10:55:00|2739.21|2738.71|2739.09|2738.59|2739.59|2739.09|2738.59|2738.09|174
1761044400000|2025-10-21 11:00:00|2739.06|2738.56|2738.06|2737.56|2739.31|2738.81|2738.06|2737.56|207
1761044700000|2025-10-21 11:05:00|2737.93|2737.43|2737.81|2737.31|2738.81|2738.31|2737.81|2737.31|260
1761045000000|2025-10-21 11:10:00|2737.68|2737.18|2739.43|2738.93|2739.68|2739.18|2737.68|2737.18|335
1761045300000|2025-10-21 11:15:00|2739.55|2739.05|2738.93|2738.43|2739.68|2739.18|2738.68|2738.18|263
1761045600000|2025-10-21 11:20:00|2738.71|2738.21|2738.71|2738.21|2739.46|2738.96|2738.46|2737.96|269
1761045900000|2025-10-21 11:25:00|2738.96|2738.46|2739.21|2738.71|2739.46|2738.96|2738.71|2738.21|284
1761046200000|2025-10-21 11:30:00|2739.46|2738.96|2739.46|2738.96|2739.96|2739.46|2738.71|2738.21|382
1761046500000|2025-10-21 11:35:00|2739.71|2739.21|2740.33|2739.83|2740.71|2740.21|2738.71|2738.21|291
1761046800000|2025-10-21 11:40:00|2740.3|2739.8|2740.43|2739.93|2741.18|2740.68|2739.55|2739.05|168
1761047100000|2025-10-21 11:45:00|2740.68|2740.18|2740.18|2739.68|2740.93|2740.43|2739.68|2739.18|158
1761047400000|2025-10-21 11:50:00|2739.94|2739.44|2739.44|2738.94|2740.44|2739.94|2739.44|2738.94|116
1761047700000|2025-10-21 11:55:00|2739.56|2739.06|2740.44|2739.94|2740.94|2740.44|2739.44|2738.94|160
1761048000000|2025-10-21 12:00:00|2740.64|2740.14|2741.64|2741.14|2742.01|2741.51|2740.64|2740.14|370
1761048300000|2025-10-21 12:05:00|2741.89|2741.39|2740.39|2739.89|2741.89|2741.39|2740.39|2739.89|483
1761048600000|2025-10-21 12:10:00|2740.55|2740.05|2738.8|2738.3|2740.67|2740.17|2738.67|2738.17|323
1761048900000|2025-10-21 12:15:00|2738.55|2738.05|2738.05|2737.55|2739.17|2738.67|2736.67|2736.17|765
1761049200000|2025-10-21 12:20:00|2738.11|2737.61|2738.86|2738.36|2739.73|2739.23|2737.61|2737.11|399
1761049500000|2025-10-21 12:25:00|2738.98|2738.48|2739.36|2738.86|2739.61|2739.11|2738.86|2738.36|240
1761049800000|2025-10-21 12:30:00|2739.32|2738.82|2738.32|2737.82|2739.57|2739.07|2738.07|2737.57|310
1761050100000|2025-10-21 12:35:00|2738.19|2737.69|2737.07|2736.57|2738.32|2737.82|2736.82|2736.32|233
1761050400000|2025-10-21 12:40:00|2737.27|2736.77|2737.89|2737.39|2738.27|2737.77|2737.27|2736.77|421
1761050700000|2025-10-21 12:45:00|2738.02|2737.52|2736.52|2736.02|2738.27|2737.77|2736.27|2735.77|398
1761051000000|2025-10-21 12:50:00|2736.49|2735.99|2737.99|2737.49|2738.49|2737.99|2735.99|2735.49|303
1761051300000|2025-10-21 12:55:00|2738.11|2737.61|2736.99|2736.49|2738.24|2737.74|2736.11|2735.61|1566
1761051600000|2025-10-21 13:00:00|2736.78|2736.28|2736.53|2736.03|2738.78|2738.28|2736.53|2736.03|568
1761051900000|2025-10-21 13:05:00|2736.4|2735.9|2735.78|2735.28|2736.78|2736.28|2735.53|2735.03|518
1761052200000|2025-10-21 13:10:00|2735.87|2735.37|2736.87|2736.37|2737.62|2737.12|2735.74|2735.24|670
1761052500000|2025-10-21 13:15:00|2737.12|2736.62|2738.49|2737.99|2739.37|2738.87|2737.12|2736.62|549
1761052800000|2025-10-21 13:20:00|2738.48|2737.98|2736.61|2736.11|2738.61|2738.11|2736.61|2736.11|538
1761053100000|2025-10-21 13:25:00|2736.73|2736.23|2738.36|2737.86|2738.36|2737.86|2736.61|2736.11|504
1761053400000|2025-10-21 13:30:00|2738.17|2737.67|2735.42|2734.92|2738.17|2737.67|2735.42|2734.92|543
1761053700000|2025-10-21 13:35:00|2735.67|2735.17|2736.67|2736.17|2737.17|2736.67|2735.42|2734.92|604
1761054000000|2025-10-21 13:40:00|2736.81|2736.31|2736.68|2736.18|2737.06|2736.56|2736.06|2735.56|698
1761054300000|2025-10-21 13:45:00|2736.81|2736.31|2735.93|2735.43|2737.56|2737.06|2735.06|2734.56|1050
1761054600000|2025-10-21 13:50:00|2735.86|2735.36|2736.74|2736.24|2737.11|2736.61|2734.24|2733.74|1058
1761054900000|2025-10-21 13:55:00|2736.61|2736.11|2733.99|2733.49|2736.61|2736.11|2733.24|2732.74|2267
1761055200000|2025-10-21 14:00:00|2734.24|2733.74|2730.74|2730.24|2734.49|2733.99|2730.49|2729.99|1499
1761055500000|2025-10-21 14:05:00|2730.49|2729.99|2731.74|2731.24|2732.49|2731.99|2730.49|2729.99|759
1761055800000|2025-10-21 14:10:00|2731.77|2731.27|2733.14|2732.64|2733.89|2733.39|2731.52|2731.02|716
1761056100000|2025-10-21 14:15:00|2733.27|2732.77|2736.02|2735.52|2736.52|2736.02|2732.77|2732.27|624
1761056400000|2025-10-21 14:20:00|2735.78|2735.28|2737.28|2736.78|2738.53|2738.03|2735.78|2735.28|940
1761056700000|2025-10-21 14:25:00|2737.53|2737.03|2735.03|2734.53|2738.15|2737.65|2734.65|2734.15|636
1761057000000|2025-10-21 14:30:00|2735.3|2734.8|2735.3|2734.8|2735.55|2735.05|2734.3|2733.8|814
1761057300000|2025-10-21 14:35:00|2735.55|2735.05|2739.05|2738.55|2739.05|2738.55|2735.05|2734.55|802
1761057600000|2025-10-21 14:40:00|2738.95|2738.45|2741.2|2740.7|2741.2|2740.7|2738.95|2738.45|566
1761057900000|2025-10-21 14:45:00|2741.45|2740.95|2744.45|2743.95|2744.7|2744.2|2740.95|2740.45|646
1761058200000|2025-10-21 14:50:00|2744.21|2743.71|2745.46|2744.96|2745.71|2745.21|2742.96|2742.46|615
1761058500000|2025-10-21 14:55:00|2745.33|2744.83|2747.71|2747.21|2748.21|2747.71|2745.33|2744.83|1172
1761058800000|2025-10-21 15:00:00|2747.52|2747.02|2749.77|2749.27|2749.77|2749.27|2747.27|2746.77|981
1761059100000|2025-10-21 15:05:00|2750.02|2749.52|2752.77|2752.27|2753.52|2753.02|2750.02|2749.52|875
1761059400000|2025-10-21 15:10:00|2752.96|2752.46|2753.96|2753.46|2754.46|2753.96|2752.96|2752.46|943
1761059700000|2025-10-21 15:15:00|2753.83|2753.33|2751.96|2751.46|2753.96|2753.46|2750.21|2749.71|1325
1761060000000|2025-10-21 15:20:00|2752.09|2751.59|2752.35|2750.85|2752.36|2751.59|2750.09|2749.59|2386
1761060300000|2025-10-21 15:25:00|2752.36|2750.86|2753.51|2752.01|2753.51|2752.01|2751.95|2750.45|658
1761060600000|2025-10-21 15:30:00|2753.11|2751.61|2753.54|2752.14|2754.54|2753.14|2753.04|2751.61|482
1761060900000|2025-10-21 15:35:00|2753.04|2751.64|2754.16|2752.76|2754.16|2752.76|2753.04|2751.64|178
1761061200000|2025-10-21 15:40:00|2754.29|2752.89|2755.16|2753.76|2755.41|2754.01|2754.29|2752.89|23
1761061500000|2025-10-21 15:45:00|2755.29|2753.89|2757.04|2755.64|2757.04|2755.64|2755.29|2753.89|25
1761061800000|2025-10-21 15:50:00|2756.91|2755.51|2757.41|2756.01|2758.16|2756.76|2756.66|2755.26|35
1761062100000|2025-10-21 15:55:00|2757.66|2756.26|2757.59|2756.09|2758.04|2756.64|2756.91|2755.51|25
1761062400000|2025-10-21 16:00:00|2756.79|2755.29|2755.59|2754.09|2757.59|2756.09|2755.59|2754.09|0
1761062700000|2025-10-21 16:05:00|2755.98|2754.48|2756.4|2754.9|2756.4|2754.9|2755.58|2754.08|0
1761063000000|2025-10-21 16:10:00|2756.39|2754.89|2756.77|2755.27|2756.8|2755.3|2756.39|2754.89|0
1761063300000|2025-10-21 16:15:00|2756.93|2755.43|2755.68|2754.18|2756.94|2755.44|2755.68|2754.18|0
1761063600000|2025-10-21 16:20:00|2755.67|2754.17|2756.49|2754.99|2756.5|2755|2755.27|2753.77|0
1761063900000|2025-10-21 16:25:00|2756.5|2755|2756.5|2755|2756.51|2755.01|2756.08|2754.58|0
1761064200000|2025-10-21 16:30:00|2756.51|2755.01|2756.51|2755.01|2756.52|2755.02|2756.1|2754.6|0
1761064500000|2025-10-21 16:35:00|2756.91|2755.41|2756.5|2755|2756.91|2755.41|2755.7|2754.2|0
1761064800000|2025-10-21 16:40:00|2756.49|2754.99|2756.1|2754.6|2756.5|2755|2755.68|2754.18|0
1761065100000|2025-10-21 16:45:00|2756.11|2754.61|2756.12|2754.62|2756.53|2755.03|2756.1|2754.6|0
1761065400000|2025-10-21 16:50:00|2756.13|2754.63|2753.23|2751.73|2756.53|2755.03|2753.23|2751.73|0
1761065700000|2025-10-21 16:55:00|2753.24|2751.74|2751.61|2750.11|2753.25|2751.75|2751.2|2749.7|0
1761066000000|2025-10-21 17:00:00|2751.21|2749.71|2750.86|2749.36|2751.62|2750.12|2748.83|2747.33|0
1761066300000|2025-10-21 17:05:00|2750.85|2749.35|2750.89|2749.39|2751.7|2750.2|2750.04|2748.54|0
1761066600000|2025-10-21 17:10:00|2750.88|2749.38|2752.11|2750.61|2752.12|2750.62|2750.49|2748.99|0
1761066900000|2025-10-21 17:15:00|2752.1|2750.6|2751.27|2749.77|2752.1|2750.6|2750.86|2749.36|0
1761067200000|2025-10-21 17:20:00|2750.87|2749.37|2751.38|2749.88|2751.78|2750.28|2750.05|2748.55|0
1761067500000|2025-10-21 17:25:00|2751.37|2749.87|2750.97|2749.47|2751.38|2749.88|2750.54|2749.04|0
1761067800000|2025-10-21 17:30:00|2750.98|2749.48|2751.37|2749.87|2751.78|2750.28|2750.55|2749.05|0
1761068100000|2025-10-21 17:35:00|2751.36|2749.86|2751.76|2750.26|2751.77|2750.27|2750.95|2749.45|0
1761068400000|2025-10-21 17:40:00|2751.77|2750.27|2750.96|2749.46|2752.18|2750.68|2750.96|2749.46|0
1761068700000|2025-10-21 17:45:00|2751.36|2749.86|2751.77|2750.27|2752.17|2750.67|2750.96|2749.46|0
1761069000000|2025-10-21 17:50:00|2752.17|2750.67|2752.17|2750.67|2752.58|2751.08|2752.16|2750.66|0
1761069300000|2025-10-21 17:55:00|2752.57|2751.07|2752.58|2751.08|2752.99|2751.49|2752.17|2750.67|0
1761069600000|2025-10-21 18:00:00|2752.59|2751.09|2753|2751.5|2753.02|2751.52|2752.18|2750.68|0
1761069900000|2025-10-21 18:05:00|2753.01|2751.51|2752.61|2751.11|2753.02|2751.52|2752.6|2751.1|0
1761070200000|2025-10-21 18:10:00|2752.62|2751.12|2752.61|2751.11|2752.62|2751.12|2752.2|2750.7|0
1761070500000|2025-10-21 18:15:00|2752.6|2751.1|2751.39|2749.89|2752.61|2751.11|2750.98|2749.48|0
1761070800000|2025-10-21 18:20:00|2751.4|2749.9|2752.21|2750.71|2752.22|2750.72|2751.38|2749.88|0
1761071100000|2025-10-21 18:25:00|2752.22|2750.72|2752.21|2750.71|2752.62|2751.12|2752.2|2750.7|0
1761071400000|2025-10-21 18:30:00|2752.01|2750.51|2752.21|2750.71|2752.62|2751.12|2751.8|2750.3|0
1761071700000|2025-10-21 18:35:00|2752.22|2750.72|2751.41|2749.91|2752.22|2750.72|2750.99|2749.49|0
1761072000000|2025-10-21 18:40:00|2751.4|2749.9|2750.59|2749.09|2751.4|2749.9|2750.58|2749.08|0
1761072300000|2025-10-21 18:45:00|2750.58|2749.08|2751.01|2749.51|2751.42|2749.92|2750.58|2749.08|0
1761072600000|2025-10-21 18:50:00|2751.02|2749.52|2750.61|2749.11|2751.43|2749.93|2750.21|2748.71|0
1761072900000|2025-10-21 18:55:00|2750.21|2748.71|2750.62|2749.12|2751.02|2749.52|2750.21|2748.71|0
1761073200000|2025-10-21 19:00:00|2750.22|2748.72|2750.2|2748.7|2750.61|2749.11|2749.8|2748.3|0
1761073500000|2025-10-21 19:05:00|2750.19|2748.69|2750.22|2748.72|2750.23|2748.73|2749.79|2748.29|0
1761073800000|2025-10-21 19:10:00|2750.21|2748.71|2750.23|2748.73|2750.63|2749.13|2750.21|2748.71|0
1761074100000|2025-10-21 19:15:00|2750.22|2748.72|2750.66|2749.16|2750.66|2749.16|2750.21|2748.71|0
1761074400000|2025-10-21 19:20:00|2750.65|2749.15|2750.59|2749.09|2751.02|2749.52|2750.2|2748.7|0
1761074700000|2025-10-21 19:25:00|2750.2|2748.7|2750.19|2748.69|2750.6|2749.1|2749.78|2748.28|0
1761075000000|2025-10-21 19:30:00|2749.79|2748.29|2749.62|2748.12|2750.03|2748.53|2749.62|2748.12|0
1761075300000|2025-10-21 19:35:00|2749.63|2748.13|2749.62|2748.12|2750.03|2748.53|2749.22|2747.72|0
1761075600000|2025-10-21 19:40:00|2749.22|2747.72|2749.69|2748.19|2749.69|2748.19|2748.88|2747.38|0
1761075900000|2025-10-21 19:45:00|2749.68|2748.18|2749.29|2747.79|2749.7|2748.2|2749.28|2747.78|0
1761076200000|2025-10-21 19:50:00|2749.3|2747.8|2750.12|2748.62|2750.12|2748.62|2749.3|2747.8|0
1761076500000|2025-10-21 19:55:00|2750.11|2748.61|2747.14|2745.64|2750.12|2748.62|2747.14|2745.64|0
1761076800000|2025-10-21 20:00:00|2747.69|2746.19|2746.84|2745.34|2748.47|2746.97|2746.09|2744.59|0
1761077100000|2025-10-21 20:05:00|2746.8|2745.3|2746.66|2745.16|2746.91|2745.41|2745.88|2744.38|0
1761077400000|2025-10-21 20:10:00|2746.74|2745.24|2746.86|2745.36|2747.03|2745.53|2746.25|2744.75|0
1761077700000|2025-10-21 20:15:00|2746.87|2745.37|2746.99|2745.49|2747.48|2745.98|2746.86|2745.36|0
1761078000000|2025-10-21 20:20:00|2747.07|2745.57|2746.99|2745.49|2747.32|2745.82|2746.78|2745.28|0
1761078300000|2025-10-21 20:25:00|2747.07|2745.57|2747.48|2745.98|2747.52|2746.02|2747.07|2745.57|0
1761078600000|2025-10-21 20:30:00|2747.44|2745.94|2747.23|2745.73|2747.56|2746.06|2747.03|2745.53|0
1761078900000|2025-10-21 20:35:00|2747.24|2745.74|2747.8|2746.3|2747.84|2746.34|2747.23|2745.73|0
1761079200000|2025-10-21 20:40:00|2747.84|2746.34|2747.79|2746.29|2748.08|2746.58|2747.59|2746.09|0
1761079500000|2025-10-21 20:45:00|2747.83|2746.33|2747.48|2745.98|2747.87|2746.37|2747.38|2745.88|0
1761079800000|2025-10-21 20:50:00|2747.44|2745.94|2747.89|2746.39|2747.89|2746.39|2747.15|2745.65|0
1761080100000|2025-10-21 20:55:00|2747.85|2746.35|2747.65|2746.15|2748.02|2746.52|2747.65|2746.15|0
1761080400000|2025-10-21 21:00:00|2747.69|2746.19|2747.89|2746.39|2747.89|2746.39|2747.69|2746.19|0
1761080700000|2025-10-21 21:05:00|2747.85|2746.35|2747.71|2746.21|2747.93|2746.43|2747.57|2746.07|0
1761081000000|2025-10-21 21:10:00|2747.67|2746.17|2747.14|2745.64|2747.67|2746.17|2747.14|2745.64|0
1761081300000|2025-10-21 21:15:00|2747.26|2745.76|2747.44|2745.94|2747.49|2745.99|2747.26|2745.76|0
1761081600000|2025-10-21 21:20:00|2747.36|2745.86|2747.49|2745.99|2747.57|2746.07|2747.28|2745.78|0
1761081900000|2025-10-21 21:25:00|2747.5|2746|2747.62|2746.12|2747.62|2746.12|2747.46|2745.96|0
1761082200000|2025-10-21 21:30:00|2747.58|2746.08|2747.58|2746.08|2747.58|2746.08|2747.58|2746.08|0
1761082500000|2025-10-21 21:35:00|2747.59|2746.09|2747.47|2745.97|2747.59|2746.09|2747.47|2745.97|0
1761082800000|2025-10-21 21:40:00|2747.63|2746.13|2747.92|2746.42|2748.25|2746.75|2747.63|2746.13|0
1761083100000|2025-10-21 21:45:00|2747.88|2746.38|2748|2746.5|2748.33|2746.83|2747.88|2746.38|0
1761083400000|2025-10-21 21:50:00|2747.96|2746.46|2748.21|2746.71|2748.58|2747.08|2747.96|2746.46|0
1761083700000|2025-10-21 21:55:00|2748.17|2746.67|2748.25|2746.75|2748.37|2746.87|2747.92|2746.42|0
1761084000000|2025-10-21 22:00:00|2748.27|2746.77|2748.45|2746.95|2749.4|2747.9|2748.21|2746.71|0
1761084300000|2025-10-21 22:05:00|2748.37|2746.87|2748.12|2746.62|2748.45|2746.95|2747.92|2746.42|0
1761084600000|2025-10-21 22:10:00|2748.16|2746.66|2748.21|2746.71|2748.29|2746.79|2748.04|2746.54|0
1761084900000|2025-10-21 22:15:00|2748.25|2746.75|2748.66|2747.16|2748.86|2747.36|2748.21|2746.71|0
1761085200000|2025-10-21 22:20:00|2748.7|2747.2|2748.33|2746.83|2748.7|2747.2|2748.25|2746.75|0
1761085500000|2025-10-21 22:25:00|2748.37|2746.87|2748.86|2747.36|2748.91|2747.41|2748.33|2746.83|0
1761085800000|2025-10-21 22:30:00|2748.87|2747.37|2748.82|2747.32|2749.19|2747.69|2748.16|2746.66|0
1761086100000|2025-10-21 22:35:00|2748.78|2747.28|2748.58|2747.08|2748.95|2747.45|2748.49|2746.99|0
1761086400000|2025-10-21 22:40:00|2748.62|2747.12|2748.58|2747.08|2748.86|2747.36|2748.49|2746.99|0
1761086700000|2025-10-21 22:45:00|2748.57|2747.07|2748.62|2747.12|2748.62|2747.12|2748.21|2746.71|0
1761087000000|2025-10-21 22:50:00|2748.54|2747.04|2748.37|2746.87|2748.58|2747.08|2748.29|2746.79|0
1761087300000|2025-10-21 22:55:00|2748.33|2746.83|2748.66|2747.16|2748.74|2747.24|2748.25|2746.75|0
1761087600000|2025-10-21 23:00:00|2748.74|2747.24|2747.84|2746.34|2748.91|2747.41|2747.84|2746.34|0
1761087900000|2025-10-21 23:05:00|2747.88|2746.38|2747.79|2746.29|2747.96|2746.46|2747.59|2746.09|0
1761088200000|2025-10-21 23:10:00|2747.75|2746.25|2747.88|2746.38|2748.04|2746.54|2747.67|2746.17|0
1761088500000|2025-10-21 23:15:00|2747.92|2746.42|2747.84|2746.34|2748.08|2746.58|2747.75|2746.25|0
1761088800000|2025-10-21 23:20:00|2747.88|2746.38|2748.62|2747.12|2748.74|2747.24|2747.71|2746.21|0
1761089100000|2025-10-21 23:25:00|2748.7|2747.2|2748.16|2746.66|2748.78|2747.28|2748.08|2746.58|0
1761089400000|2025-10-21 23:30:00|2748.12|2746.62|2747.92|2746.42|2748.25|2746.75|2747.79|2746.29|0
1761089700000|2025-10-21 23:35:00|2747.96|2746.46|2747.92|2746.42|2748.04|2746.54|2747.84|2746.34|0
1761090000000|2025-10-21 23:40:00|2747.84|2746.34|2747.63|2746.13|2747.92|2746.42|2747.55|2746.05|0
1761090300000|2025-10-21 23:45:00|2747.67|2746.17|2747.55|2746.05|2747.84|2746.34|2747.34|2745.84|0
1761090600000|2025-10-21 23:50:00|2747.47|2745.97|2747.59|2746.09|2747.59|2746.09|2747.34|2745.84|0
1761090900000|2025-10-21 23:55:00|2747.63|2746.13|2747.51|2746.01|2747.92|2746.42|2747.42|2745.92|0
1761091200000|2025-10-22 00:00:00|2747.55|2746.05|2748.12|2746.62|2748.16|2746.66|2747.18|2745.68|0
1761091500000|2025-10-22 00:05:00|2748.08|2746.58|2746.85|2745.35|2748.16|2746.66|2746.68|2745.18|0
1761091800000|2025-10-22 00:10:00|2746.81|2745.31|2747.47|2745.97|2747.84|2746.34|2746.77|2745.27|0
1761092100000|2025-10-22 00:15:00|2747.46|2745.96|2744.33|2742.83|2747.94|2746.44|2743.93|2742.43|0
1761092400000|2025-10-22 00:20:00|2744.53|2743.03|2745.54|2744.04|2745.54|2744.04|2744.33|2742.83|0
1761092700000|2025-10-22 00:25:00|2745.53|2744.03|2745.54|2744.04|2745.95|2744.45|2745.14|2743.64|0
1761093000000|2025-10-22 00:30:00|2745.55|2744.05|2746.14|2744.64|2746.75|2745.25|2745.55|2744.05|0
1761093300000|2025-10-22 00:35:00|2746.34|2744.84|2745.14|2743.64|2746.35|2744.85|2745.14|2743.64|0
1761093600000|2025-10-22 00:40:00|2744.94|2743.44|2744.33|2742.83|2745.54|2744.04|2744.33|2742.83|0
1761093900000|2025-10-22 00:45:00|2744.53|2743.03|2745.54|2744.04|2745.54|2744.04|2744.53|2743.03|0
1761094200000|2025-10-22 00:50:00|2745.34|2743.84|2744.75|2743.25|2745.34|2743.84|2744.73|2743.23|0
1761094500000|2025-10-22 00:55:00|2744.74|2743.24|2744.74|2743.24|2745.14|2743.64|2744.34|2742.84|0
1761094800000|2025-10-22 01:00:00|2744.54|2743.04|2744.34|2742.84|2744.75|2743.25|2743.53|2742.03|0
1761095100000|2025-10-22 01:05:00|2744.35|2742.85|2745.15|2743.65|2745.35|2743.85|2744.34|2742.84|0
1761095400000|2025-10-22 01:10:00|2745.35|2743.85|2745.76|2744.26|2745.97|2744.47|2745.35|2743.85|0
1761095700000|2025-10-22 01:15:00|2745.96|2744.46|2745.75|2744.25|2745.96|2744.46|2745.55|2744.05|0
1761096000000|2025-10-22 01:20:00|2745.95|2744.45|2746.35|2744.85|2746.76|2745.26|2745.75|2744.25|0
1761096300000|2025-10-22 01:25:00|2746.36|2744.86|2746.35|2744.85|2746.36|2744.86|2746.35|2744.85|0
1761096600000|2025-10-22 01:30:00|2746.15|2744.65|2746.75|2745.25|2746.76|2745.26|2745.95|2744.45|0
1761096900000|2025-10-22 01:35:00|2746.76|2745.26|2745.36|2743.86|2747.16|2745.66|2745.15|2743.65|0
1761097200000|2025-10-22 01:40:00|2745.16|2743.66|2745.56|2744.06|2745.57|2744.07|2745.16|2743.66|0
1761097500000|2025-10-22 01:45:00|2745.96|2744.46|2746.37|2744.87|2746.37|2744.87|2745.96|2744.46|0
1761097800000|2025-10-22 01:50:00|2746.38|2744.88|2746.78|2745.28|2746.78|2745.28|2745.97|2744.47|0
1761098100000|2025-10-22 01:55:00|2746.77|2745.27|2747.18|2745.68|2747.59|2746.09|2746.77|2745.27|0
1761098400000|2025-10-22 02:00:00|2747.19|2745.69|2746.97|2745.47|2747.19|2745.69|2746.77|2745.27|0
1761098700000|2025-10-22 02:05:00|2746.77|2745.27|2748.39|2746.89|2748.79|2747.29|2746.77|2745.27|0
1761099000000|2025-10-22 02:10:00|2748.19|2746.69|2748.4|2746.9|2748.59|2747.09|2747.99|2746.49|0
1761099300000|2025-10-22 02:15:00|2748.39|2746.89|2748.4|2746.9|2748.4|2746.9|2748|2746.5|0
1761099600000|2025-10-22 02:20:00|2748|2746.5|2748.41|2746.91|2748.41|2746.91|2748|2746.5|0
1761099900000|2025-10-22 02:25:00|2748.21|2746.71|2748.21|2746.71|2748.41|2746.91|2748|2746.5|0
1761100200000|2025-10-22 02:30:00|2748.01|2746.51|2748|2746.5|2748.21|2746.71|2748|2746.5|0
1761100500000|2025-10-22 02:35:00|2747.8|2746.3|2747.6|2746.1|2747.8|2746.3|2747.59|2746.09|0
1761100800000|2025-10-22 02:40:00|2747.59|2746.09|2747.99|2746.49|2748|2746.5|2747.59|2746.09|0
1761101100000|2025-10-22 02:45:00|2747.79|2746.29|2747.99|2746.49|2748|2746.5|2747.59|2746.09|0
1761101400000|2025-10-22 02:50:00|2748|2746.5|2748|2746.5|2748|2746.5|2747.99|2746.49|0
1761101700000|2025-10-22 02:55:00|2747.99|2746.49|2747.99|2746.49|2748|2746.5|2747.99|2746.49|0
1761102000000|2025-10-22 03:00:00|2748|2746.5|2747.18|2745.68|2748|2746.5|2746.98|2745.48|0
1761102300000|2025-10-22 03:05:00|2747.19|2745.69|2747.58|2746.08|2747.59|2746.09|2747.18|2745.68|0
1761102600000|2025-10-22 03:10:00|2747.18|2745.68|2747.18|2745.68|2747.59|2746.09|2746.78|2745.28|0
1761102900000|2025-10-22 03:15:00|2746.98|2745.48|2745.99|2744.49|2747.2|2745.7|2745.99|2744.49|0
1761103200000|2025-10-22 03:20:00|2745.98|2744.48|2746.8|2745.3|2746.8|2745.3|2745.58|2744.08|0
1761103500000|2025-10-22 03:25:00|2746.6|2745.1|2745.99|2744.49|2746.6|2745.1|2745.99|2744.49|0
1761103800000|2025-10-22 03:30:00|2746|2744.5|2745.58|2744.08|2746.2|2744.7|2745.58|2744.08|0
1761104100000|2025-10-22 03:35:00|2745.59|2744.09|2745.99|2744.49|2745.99|2744.49|2745.58|2744.08|0
1761104400000|2025-10-22 03:40:00|2746.39|2744.89|2746.39|2744.89|2746.39|2744.89|2745.99|2744.49|0
1761104700000|2025-10-22 03:45:00|2746.4|2744.9|2747.2|2745.7|2747.21|2745.71|2746.39|2744.89|0
1761105000000|2025-10-22 03:50:00|2747.21|2745.71|2747.22|2745.72|2747.61|2746.11|2747.2|2745.7|0
1761105300000|2025-10-22 03:55:00|2747.62|2746.12|2748.84|2747.34|2749.05|2747.55|2747.62|2746.12|0
1761105600000|2025-10-22 04:00:00|2748.85|2747.35|2749.67|2748.17|2750.07|2748.57|2748.84|2747.34|0
1761105900000|2025-10-22 04:05:00|2749.87|2748.37|2750.08|2748.58|2750.09|2748.59|2749.67|2748.17|0
1761106200000|2025-10-22 04:10:00|2750.09|2748.59|2749.28|2747.78|2750.5|2749|2749.28|2747.78|0
1761106500000|2025-10-22 04:15:00|2749.48|2747.98|2749.89|2748.39|2749.89|2748.39|2749.28|2747.78|0
1761106800000|2025-10-22 04:20:00|2750.09|2748.59|2749.69|2748.19|2750.1|2748.6|2749.69|2748.19|0
1761107100000|2025-10-22 04:25:00|2749.49|2747.99|2748.89|2747.39|2749.68|2748.18|2748.88|2747.38|0
1761107400000|2025-10-22 04:30:00|2748.88|2747.38|2749.29|2747.79|2749.3|2747.8|2748.88|2747.38|0
1761107700000|2025-10-22 04:35:00|2749.09|2747.59|2749.48|2747.98|2749.69|2748.19|2749.09|2747.59|0
1761108000000|2025-10-22 04:40:00|2749.28|2747.78|2749.69|2748.19|2750.49|2748.99|2749.28|2747.78|0
1761108300000|2025-10-22 04:45:00|2749.68|2748.18|2749.06|2747.56|2749.68|2748.18|2748.86|2747.36|0
1761108600000|2025-10-22 04:50:00|2749.26|2747.76|2749.26|2747.76|2749.68|2748.18|2748.86|2747.36|0
1761108900000|2025-10-22 04:55:00|2749.06|2747.56|2749.27|2747.77|2749.67|2748.17|2749.06|2747.56|0
1761109200000|2025-10-22 05:00:00|2748.87|2747.37|2748.88|2747.38|2749.28|2747.78|2748.68|2747.18|0
1761109500000|2025-10-22 05:05:00|2749.28|2747.78|2749.29|2747.79|2749.69|2748.19|2748.87|2747.37|0
1761109800000|2025-10-22 05:10:00|2749.3|2747.8|2749.69|2748.19|2749.7|2748.2|2749.29|2747.79|0
1761110100000|2025-10-22 05:15:00|2749.68|2748.18|2749.28|2747.78|2749.69|2748.19|2748.88|2747.38|0
1761110400000|2025-10-22 05:20:00|2749.68|2748.18|2749.33|2747.83|2750.1|2748.6|2748.93|2747.43|0
1761110700000|2025-10-22 05:25:00|2748.93|2747.43|2748.53|2747.03|2748.93|2747.43|2748.32|2746.82|0
1761111000000|2025-10-22 05:30:00|2748.52|2747.02|2748.14|2746.64|2748.94|2747.44|2748.12|2746.62|0
1761111300000|2025-10-22 05:35:00|2748.13|2746.63|2747.73|2746.23|2748.53|2747.03|2747.73|2746.23|0
1761111600000|2025-10-22 05:40:00|2747.93|2746.43|2746.93|2745.43|2747.93|2746.43|2746.92|2745.42|0
1761111900000|2025-10-22 05:45:00|2747.33|2745.83|2748.14|2746.64|2748.14|2746.64|2746.93|2745.43|0
1761112200000|2025-10-22 05:50:00|2748.13|2746.63|2747.73|2746.23|2748.14|2746.64|2747.73|2746.23|0
1761112500000|2025-10-22 05:55:00|2748.13|2746.63|2747.33|2745.83|2748.14|2746.64|2747.33|2745.83|0
1761112800000|2025-10-22 06:00:00|2747.34|2745.84|2746.57|2745.07|2747.34|2745.84|2745.32|2743.82|0
1761113100000|2025-10-22 06:05:00|2746.97|2745.47|2746.17|2744.67|2747|2745.5|2745.38|2743.88|0
1761113400000|2025-10-22 06:10:00|2746.18|2744.68|2747.78|2746.28|2747.78|2746.28|2746.17|2744.67|0
1761113700000|2025-10-22 06:15:00|2747.38|2745.88|2747.77|2746.27|2747.79|2746.29|2746.98|2745.48|0
1761114000000|2025-10-22 06:20:00|2747.79|2746.29|2749.39|2747.89|2749.6|2748.1|2747.79|2746.29|0
1761114300000|2025-10-22 06:25:00|2748.99|2747.49|2748.99|2747.49|2750.21|2748.71|2748.59|2747.09|0
1761114600000|2025-10-22 06:30:00|2748.59|2747.09|2751.3|2749.9|2752.8|2751.4|2748.59|2747.09|9
1761114900000|2025-10-22 06:35:00|2751.18|2749.78|2752.55|2751.15|2752.55|2751.15|2751.05|2749.65|15
1761115200000|2025-10-22 06:40:00|2753.43|2752.03|2753.3|2751.9|2755.3|2753.9|2752.55|2751.15|22
1761115500000|2025-10-22 06:45:00|2753.8|2752.4|2754.18|2752.78|2754.3|2752.9|2753.8|2752.4|1
1761115800000|2025-10-22 06:50:00|2754.3|2752.9|2754.3|2752.9|2754.43|2753.03|2754.3|2752.9|1
1761116100000|2025-10-22 06:55:00|2754.35|2752.85|2752.16|2750.66|2754.35|2752.85|2751.36|2749.86|0
1761116400000|2025-10-22 07:00:00|2751.76|2750.26|2746.85|2746.35|2752.17|2750.67|2742.35|2741.85|3646
1761116700000|2025-10-22 07:05:00|2746.6|2746.1|2748.23|2747.73|2748.48|2747.98|2745.35|2744.85|1029
1761117000000|2025-10-22 07:10:00|2748.48|2747.98|2748.48|2747.98|2750.1|2749.6|2747.73|2747.23|1123
1761117300000|2025-10-22 07:15:00|2748.23|2747.73|2749.73|2749.23|2750.85|2750.35|2747.6|2747.1|991
1761117600000|2025-10-22 07:20:00|2749.68|2749.18|2752.43|2751.93|2752.43|2751.93|2747.93|2747.43|1014
1761117900000|2025-10-22 07:25:00|2752.68|2752.18|2751.68|2751.18|2752.68|2752.18|2750.18|2749.68|432
1761118200000|2025-10-22 07:30:00|2751.69|2751.19|2753.19|2752.69|2753.94|2753.44|2751.44|2750.94|667
1761118500000|2025-10-22 07:35:00|2753.44|2752.94|2754.19|2753.69|2754.81|2754.31|2752.56|2752.06|525
1761118800000|2025-10-22 07:40:00|2754.15|2753.65|2753.9|2753.4|2755.77|2755.27|2753.9|2753.4|515
1761119100000|2025-10-22 07:45:00|2754.02|2753.52|2754.52|2754.02|2755.15|2754.65|2752.65|2752.15|349
1761119400000|2025-10-22 07:50:00|2754.38|2753.88|2753.76|2753.26|2755.26|2754.76|2753.51|2753.01|306
1761119700000|2025-10-22 07:55:00|2754.01|2753.51|2753.76|2753.26|2755.01|2754.51|2753.63|2753.13|264
1761120000000|2025-10-22 08:00:00|2753.96|2753.46|2751.46|2750.96|2754.21|2753.71|2751.08|2750.58|364
1761120300000|2025-10-22 08:05:00|2751.71|2751.21|2750.46|2749.96|2752.83|2752.33|2749.96|2749.46|323
1761120600000|2025-10-22 08:10:00|2750.56|2750.06|2749.06|2748.56|2751.06|2750.56|2748.56|2748.06|380
1761120900000|2025-10-22 08:15:00|2748.68|2748.18|2748.06|2747.56|2749.56|2749.06|2747.93|2747.43|318
1761121200000|2025-10-22 08:20:00|2748.03|2747.53|2748.03|2747.53|2749.78|2749.28|2747.53|2747.03|343
1761121500000|2025-10-22 08:25:00|2747.78|2747.28|2747.53|2747.03|2748.53|2748.03|2747.28|2746.78|267
1761121800000|2025-10-22 08:30:00|2747.47|2746.97|2747.22|2746.72|2747.97|2747.47|2746.47|2745.97|322
1761122100000|2025-10-22 08:35:00|2747.09|2746.59|2745.97|2745.47|2748.22|2747.72|2745.72|2745.22|350
1761122400000|2025-10-22 08:40:00|2745.83|2745.33|2746.33|2745.83|2746.58|2746.08|2744.33|2743.83|607
1761122700000|2025-10-22 08:45:00|2746.08|2745.58|2744.83|2744.33|2747.83|2747.33|2744.08|2743.58|683
1761123000000|2025-10-22 08:50:00|2745.05|2744.55|2745.55|2745.05|2745.8|2745.3|2744.42|2743.92|284
1761123300000|2025-10-22 08:55:00|2745.67|2745.17|2746.05|2745.55|2746.8|2746.3|2745.17|2744.67|220
1761123600000|2025-10-22 09:00:00|2746.1|2745.6|2746.35|2745.85|2746.85|2746.35|2745.35|2744.85|288
1761123900000|2025-10-22 09:05:00|2746.22|2745.72|2745.85|2745.35|2746.35|2745.85|2744.6|2744.1|278
1761124200000|2025-10-22 09:10:00|2745.76|2745.26|2745.76|2745.26|2746.76|2746.26|2744.88|2744.38|334
1761124500000|2025-10-22 09:15:00|2745.51|2745.01|2745.01|2744.51|2745.51|2745.01|2744.51|2744.01|290
1761124800000|2025-10-22 09:20:00|2745.19|2744.69|2746.94|2746.44|2747.44|2746.94|2744.44|2743.94|225
1761125100000|2025-10-22 09:25:00|2747.19|2746.69|2746.94|2746.44|2747.44|2746.94|2745.69|2745.19|247
1761125400000|2025-10-22 09:30:00|2746.67|2746.17|2746.54|2746.04|2747.42|2746.92|2746.17|2745.67|302
1761125700000|2025-10-22 09:35:00|2746.42|2745.92|2746.67|2746.17|2747.67|2747.17|2746.42|2745.92|195
1761126000000|2025-10-22 09:40:00|2746.75|2746.25|2747|2746.5|2747.25|2746.75|2746.25|2745.75|137
1761126300000|2025-10-22 09:45:00|2747.12|2746.62|2747.5|2747|2747.5|2747|2746.25|2745.75|155
1761126600000|2025-10-22 09:50:00|2747.45|2746.95|2746.45|2745.95|2748.45|2747.95|2746.45|2745.95|178
1761126900000|2025-10-22 09:55:00|2746.7|2746.2|2749.7|2749.2|2750.07|2749.57|2746.32|2745.82|394
1761127200000|2025-10-22 10:00:00|2749.57|2749.07|2752.32|2751.82|2752.82|2752.32|2749.57|2749.07|426
1761127500000|2025-10-22 10:05:00|2752.19|2751.69|2753.32|2752.82|2753.32|2752.82|2752.07|2751.57|198
1761127800000|2025-10-22 10:10:00|2753.52|2753.02|2755.02|2754.52|2755.39|2754.89|2753.52|2753.02|501
1761128100000|2025-10-22 10:15:00|2754.89|2754.39|2754.52|2754.02|2755.52|2755.02|2754.27|2753.77|373
1761128400000|2025-10-22 10:20:00|2754.34|2753.84|2754.46|2753.96|2756.34|2755.84|2754.09|2753.59|606
1761128700000|2025-10-22 10:25:00|2754.59|2754.09|2753.84|2753.34|2754.96|2754.46|2753.46|2752.96|386
1761129000000|2025-10-22 10:30:00|2753.73|2753.23|2750.98|2750.48|2753.73|2753.23|2750.73|2750.23|325
1761129300000|2025-10-22 10:35:00|2750.85|2750.35|2750.35|2749.85|2751.23|2750.73|2749.23|2748.73|266
1761129600000|2025-10-22 10:40:00|2750.23|2749.73|2749.73|2749.23|2750.73|2750.23|2749.48|2748.98|160
1761129900000|2025-10-22 10:45:00|2749.85|2749.35|2749.23|2748.73|2749.85|2749.35|2748.23|2747.73|268
1761130200000|2025-10-22 10:50:00|2749.27|2748.77|2748.02|2747.52|2749.77|2749.27|2747.39|2746.89|179
1761130500000|2025-10-22 10:55:00|2748.27|2747.77|2748.89|2748.39|2749.02|2748.52|2748.02|2747.52|122
1761130800000|2025-10-22 11:00:00|2748.98|2748.48|2749.23|2748.73|2750.73|2750.23|2748.86|2748.36|277
1761131100000|2025-10-22 11:05:00|2749.11|2748.61|2747.73|2747.23|2749.36|2748.86|2747.61|2747.11|182
1761131400000|2025-10-22 11:10:00|2747.68|2747.18|2748.81|2748.31|2749.43|2748.93|2747.06|2746.56|182
1761131700000|2025-10-22 11:15:00|2748.68|2748.18|2748.81|2748.31|2749.43|2748.93|2747.31|2746.81|311
1761132000000|2025-10-22 11:20:00|2748.69|2748.19|2750.69|2750.19|2750.81|2750.31|2748.44|2747.94|165
1761132300000|2025-10-22 11:25:00|2750.56|2750.06|2750.19|2749.69|2751.31|2750.81|2750.19|2749.69|179
1761132600000|2025-10-22 11:30:00|2750.23|2749.73|2752.23|2751.73|2752.6|2752.1|2750.23|2749.73|162
1761132900000|2025-10-22 11:35:00|2752.35|2751.85|2752.73|2752.23|2752.98|2752.48|2751.98|2751.48|128
1761133200000|2025-10-22 11:40:00|2752.76|2752.26|2752.51|2752.01|2753.51|2753.01|2751.88|2751.38|129
1761133500000|2025-10-22 11:45:00|2752.63|2752.13|2751.38|2750.88|2752.76|2752.26|2751.26|2750.76|90
1761133800000|2025-10-22 11:50:00|2751.46|2750.96|2751.09|2750.59|2752.09|2751.59|2750.96|2750.46|160
1761134100000|2025-10-22 11:55:00|2751.21|2750.71|2750.09|2749.59|2751.34|2750.84|2749.84|2749.34|203
1761134400000|2025-10-22 12:00:00|2750.17|2749.67|2751.04|2750.54|2751.17|2750.67|2749.17|2748.67|294
1761134700000|2025-10-22 12:05:00|2751.17|2750.67|2751.67|2751.17|2752.17|2751.67|2750.42|2749.92|210
1761135000000|2025-10-22 12:10:00|2751.97|2751.47|2752.47|2751.97|2753.22|2752.72|2751.59|2751.09|277
1761135300000|2025-10-22 12:15:00|2752.59|2752.09|2754.22|2753.72|2754.84|2754.34|2752.59|2752.09|186
1761135600000|2025-10-22 12:20:00|2754.04|2753.54|2753.29|2752.79|2754.04|2753.54|2752.79|2752.29|309
1761135900000|2025-10-22 12:25:00|2753.16|2752.66|2752.29|2751.79|2753.29|2752.79|2752.29|2751.79|281
1761136200000|2025-10-22 12:30:00|2752.37|2751.87|2753.37|2752.87|2753.74|2753.24|2751.87|2751.37|370
1761136500000|2025-10-22 12:35:00|2753.12|2752.62|2752.37|2751.87|2753.12|2752.62|2751.87|2751.37|191
1761136800000|2025-10-22 12:40:00|2752.43|2751.93|2752.93|2752.43|2753.93|2753.43|2752.18|2751.68|371
1761137100000|2025-10-22 12:45:00|2753.05|2752.55|2752.18|2751.68|2753.93|2753.43|2752.05|2751.55|212
1761137400000|2025-10-22 12:50:00|2752.23|2751.73|2753.98|2753.48|2754.23|2753.73|2751.73|2751.23|300
1761137700000|2025-10-22 12:55:00|2753.73|2753.23|2752.98|2752.48|2753.98|2753.48|2752.73|2752.23|365
1761138000000|2025-10-22 13:00:00|2752.96|2752.46|2753.21|2752.71|2754.46|2753.96|2752.96|2752.46|240
1761138300000|2025-10-22 13:05:00|2753.46|2752.96|2752.71|2752.21|2754.21|2753.71|2752.71|2752.21|237
1761138600000|2025-10-22 13:10:00|2752.6|2752.1|2750.85|2750.35|2753.1|2752.6|2750.85|2750.35|316
1761138900000|2025-10-22 13:15:00|2750.97|2750.47|2751.35|2750.85|2752.1|2751.6|2750.1|2749.6|271
1761139200000|2025-10-22 13:20:00|2751.31|2750.81|2750.31|2749.81|2751.81|2751.31|2749.68|2749.18|413
1761139500000|2025-10-22 13:25:00|2750.06|2749.56|2749.93|2749.43|2750.06|2749.56|2748.56|2748.06|303
1761139800000|2025-10-22 13:30:00|2750.06|2749.56|2749.06|2748.56|2750.31|2749.81|2748.81|2748.31|579
1761140100000|2025-10-22 13:35:00|2749.31|2748.81|2750.06|2749.56|2751.18|2750.68|2748.31|2747.81|398
1761140400000|2025-10-22 13:40:00|2750.01|2749.51|2751.01|2750.51|2751.13|2750.63|2749.01|2748.51|386
1761140700000|2025-10-22 13:45:00|2750.76|2750.26|2748.76|2748.26|2751.51|2751.01|2747.88|2747.38|371
1761141000000|2025-10-22 13:50:00|2748.81|2748.31|2748.31|2747.81|2748.81|2748.31|2747.81|2747.31|488
1761141300000|2025-10-22 13:55:00|2748.56|2748.06|2749.93|2749.43|2749.93|2749.43|2747.81|2747.31|937
1761141600000|2025-10-22 14:00:00|2749.83|2749.33|2750.71|2750.21|2751.46|2750.96|2749.46|2748.96|643
1761141900000|2025-10-22 14:05:00|2750.46|2749.96|2749.46|2748.96|2750.96|2750.46|2749.21|2748.71|404
1761142200000|2025-10-22 14:10:00|2749.71|2749.21|2748.96|2748.46|2750.08|2749.58|2747.96|2747.46|385
1761142500000|2025-10-22 14:15:00|2749.21|2748.71|2751.21|2750.71|2751.71|2751.21|2748.21|2747.71|270
1761142800000|2025-10-22 14:20:00|2750.94|2750.44|2749.69|2749.19|2751.44|2750.94|2748.56|2748.06|450
1761143100000|2025-10-22 14:25:00|2749.44|2748.94|2747.56|2747.06|2750.31|2749.81|2746.69|2746.19|337
1761143400000|2025-10-22 14:30:00|2747.94|2747.44|2749.82|2749.32|2749.94|2749.44|2747.32|2746.82|498
1761143700000|2025-10-22 14:35:00|2749.57|2749.07|2750.32|2749.82|2751.32|2750.82|2748.82|2748.32|723
1761144000000|2025-10-22 14:40:00|2750.22|2749.72|2748.72|2748.22|2751.47|2750.97|2747.97|2747.47|497
1761144300000|2025-10-22 14:45:00|2748.47|2747.97|2749.47|2748.97|2749.47|2748.97|2746.72|2746.22|849
1761144600000|2025-10-22 14:50:00|2749.66|2749.16|2749.41|2748.91|2751.16|2750.66|2749.16|2748.66|465
1761144900000|2025-10-22 14:55:00|2749.28|2748.78|2750.78|2750.28|2750.91|2750.41|2748.41|2747.91|313
1761145200000|2025-10-22 15:00:00|2750.61|2750.11|2750.24|2749.74|2750.74|2750.24|2749.11|2748.61|578
1761145500000|2025-10-22 15:05:00|2750.49|2749.99|2749.74|2749.24|2751.49|2750.99|2749.49|2748.99|462
1761145800000|2025-10-22 15:10:00|2749.49|2748.99|2747.36|2746.86|2749.99|2749.49|2747.24|2746.74|464
1761146100000|2025-10-22 15:15:00|2747.24|2746.74|2747.74|2747.24|2747.99|2747.49|2746.74|2746.24|706
1761146400000|2025-10-22 15:20:00|2747.97|2747.47|2747.05|2745.55|2747.97|2747.47|2745.22|2744.72|1973
1761146700000|2025-10-22 15:25:00|2746.65|2745.15|2747.87|2746.37|2748.16|2746.66|2745.81|2744.31|696
1761147000000|2025-10-22 15:30:00|2747.88|2746.38|2744.42|2743.02|2748.34|2746.84|2744.29|2742.89|314
1761147300000|2025-10-22 15:35:00|2745.17|2743.77|2747.04|2745.64|2748.04|2746.64|2744.29|2742.89|184
1761147600000|2025-10-22 15:40:00|2747.29|2745.89|2748.79|2747.39|2748.92|2747.52|2746.92|2745.52|5
1761147900000|2025-10-22 15:45:00|2748.17|2746.77|2748.67|2747.27|2748.79|2747.39|2748.17|2746.77|4
1761148200000|2025-10-22 15:50:00|2749.92|2748.52|2749.79|2748.39|2750.54|2749.14|2749.04|2747.64|22
1761148500000|2025-10-22 15:55:00|2750.54|2749.14|2750.84|2749.34|2752.04|2750.64|2749.29|2747.89|208
1761148800000|2025-10-22 16:00:00|2750.83|2749.33|2749.19|2747.69|2750.86|2749.36|2748.77|2747.27|0
1761149100000|2025-10-22 16:05:00|2749.2|2747.7|2748.8|2747.3|2749.64|2748.14|2748.39|2746.89|0
1761149400000|2025-10-22 16:10:00|2748.81|2747.31|2748.39|2746.89|2748.81|2747.31|2747.56|2746.06|0
1761149700000|2025-10-22 16:15:00|2748.4|2746.9|2749.2|2747.7|2750.03|2748.53|2747.99|2746.49|0
1761150000000|2025-10-22 16:20:00|2749.19|2747.69|2747.93|2746.43|2749.2|2747.7|2747.11|2745.61|0
1761150300000|2025-10-22 16:25:00|2747.94|2746.44|2748.34|2746.84|2749.18|2747.68|2747.92|2746.42|0
1761150600000|2025-10-22 16:30:00|2748.35|2746.85|2744.13|2742.63|2749.18|2747.68|2732.83|2731.33|0
1761150900000|2025-10-22 16:35:00|2744.14|2742.64|2744.49|2742.99|2746.72|2745.22|2743.64|2742.14|0
1761151200000|2025-10-22 16:40:00|2744.48|2742.98|2744.89|2743.39|2746.94|2745.44|2743.67|2742.17|0
1761151500000|2025-10-22 16:45:00|2745.29|2743.79|2744.06|2742.56|2746.54|2745.04|2743.25|2741.75|0
1761151800000|2025-10-22 16:50:00|2744.05|2742.55|2746.08|2744.58|2746.08|2744.58|2742.79|2741.29|0
1761152100000|2025-10-22 16:55:00|2746.09|2744.59|2745.24|2743.74|2747.32|2745.82|2744.83|2743.33|0
1761152400000|2025-10-22 17:00:00|2745.23|2743.73|2744|2742.5|2745.66|2744.16|2743.58|2742.08|0
1761152700000|2025-10-22 17:05:00|2743.99|2742.49|2745.63|2744.13|2745.63|2744.13|2742.77|2741.27|0
1761153000000|2025-10-22 17:10:00|2745.64|2744.14|2742.34|2740.84|2746.04|2744.54|2742.34|2740.84|0
1761153300000|2025-10-22 17:15:00|2742.35|2740.85|2741.2|2739.7|2742.76|2741.26|2740.71|2739.21|0
1761153600000|2025-10-22 17:20:00|2741.19|2739.69|2738.16|2736.66|2741.6|2740.1|2737.95|2736.45|0
1761153900000|2025-10-22 17:25:00|2737.96|2736.46|2739.99|2738.49|2740|2738.5|2737.53|2736.03|0
1761154200000|2025-10-22 17:30:00|2739.59|2738.09|2740.65|2739.15|2740.66|2739.16|2738.36|2736.86|0
1761154500000|2025-10-22 17:35:00|2740.66|2739.16|2736.36|2734.86|2741.07|2739.57|2736.15|2734.65|0
1761154800000|2025-10-22 17:40:00|2736.56|2735.06|2734.2|2732.7|2736.57|2735.07|2734.19|2732.69|0
1761155100000|2025-10-22 17:45:00|2734.21|2732.71|2736.69|2735.19|2737.1|2735.6|2734.21|2732.71|0
1761155400000|2025-10-22 17:50:00|2736.7|2735.2|2734.59|2733.09|2736.7|2735.2|2734.18|2732.68|0
1761155700000|2025-10-22 17:55:00|2734.6|2733.1|2737.52|2736.02|2737.52|2736.02|2734.59|2733.09|0
1761156000000|2025-10-22 18:00:00|2737.12|2735.62|2737.95|2736.45|2739.19|2737.69|2737.11|2735.61|0
1761156300000|2025-10-22 18:05:00|2737.96|2736.46|2737.95|2736.45|2739.19|2737.69|2737.55|2736.05|0
1761156600000|2025-10-22 18:10:00|2737.96|2736.46|2737.11|2735.61|2738.79|2737.29|2737.11|2735.61|0
1761156900000|2025-10-22 18:15:00|2737.12|2735.62|2736.71|2735.21|2737.12|2735.62|2735.06|2733.56|0
1761157200000|2025-10-22 18:20:00|2736.72|2735.22|2739.63|2738.13|2740.03|2738.53|2736.71|2735.21|0
1761157500000|2025-10-22 18:25:00|2740.03|2738.53|2739.6|2738.1|2740.05|2738.55|2738.38|2736.88|0
1761157800000|2025-10-22 18:30:00|2739.61|2738.11|2739.6|2738.1|2740.02|2738.52|2738.75|2737.25|0
1761158100000|2025-10-22 18:35:00|2739.61|2738.11|2740.82|2739.32|2740.84|2739.34|2739.18|2737.68|0
1761158400000|2025-10-22 18:40:00|2740.42|2738.92|2741.23|2739.73|2741.66|2740.16|2739.17|2737.67|0
1761158700000|2025-10-22 18:45:00|2740.83|2739.33|2742.04|2740.54|2742.06|2740.56|2740.83|2739.33|0
1761159000000|2025-10-22 18:50:00|2742.03|2740.53|2741.62|2740.12|2742.03|2740.53|2740.38|2738.88|0
1761159300000|2025-10-22 18:55:00|2741.42|2739.92|2742.87|2741.37|2743.27|2741.77|2741.21|2739.71|0
1761159600000|2025-10-22 19:00:00|2742.86|2741.36|2742.85|2741.35|2743.69|2742.19|2740.4|2738.9|0
1761159900000|2025-10-22 19:05:00|2742.86|2741.36|2744.54|2743.04|2744.55|2743.05|2742.84|2741.34|0
1761160200000|2025-10-22 19:10:00|2744.53|2743.03|2744.51|2743.01|2745.37|2743.87|2743.71|2742.21|0
1761160500000|2025-10-22 19:15:00|2744.31|2742.81|2744.5|2743|2744.95|2743.45|2743.26|2741.76|0
1761160800000|2025-10-22 19:20:00|2744.49|2742.99|2744.49|2742.99|2745.32|2743.82|2744.07|2742.57|0
1761161100000|2025-10-22 19:25:00|2744.89|2743.39|2745.95|2744.45|2745.97|2744.47|2744.48|2742.98|0
1761161400000|2025-10-22 19:30:00|2745.96|2744.46|2746.39|2744.89|2747.22|2745.72|2745.95|2744.45|0
1761161700000|2025-10-22 19:35:00|2746.4|2744.9|2747.44|2745.94|2747.64|2746.14|2745.97|2744.47|0
1761162000000|2025-10-22 19:40:00|2747.64|2746.14|2746|2744.5|2747.65|2746.15|2745.99|2744.49|0
1761162300000|2025-10-22 19:45:00|2745.99|2744.49|2747.21|2745.71|2747.62|2746.12|2745.57|2744.07|0
1761162600000|2025-10-22 19:50:00|2747.22|2745.72|2746.4|2744.9|2747.23|2745.73|2745.58|2744.08|0
1761162900000|2025-10-22 19:55:00|2746.41|2744.91|2746.88|2745.38|2747.48|2745.98|2745.19|2743.69|0
1761163200000|2025-10-22 20:00:00|2746.72|2745.22|2747.26|2745.76|2748.09|2746.59|2746.72|2745.22|0
1761163500000|2025-10-22 20:05:00|2747.22|2745.72|2747.3|2745.8|2747.76|2746.26|2747.01|2745.51|0
1761163800000|2025-10-22 20:10:00|2747.34|2745.84|2747.13|2745.63|2748.01|2746.51|2747.01|2745.51|0
1761164100000|2025-10-22 20:15:00|2747.21|2745.71|2746.5|2745|2747.34|2745.84|2746.29|2744.79|0
1761164400000|2025-10-22 20:20:00|2746.46|2744.96|2745.71|2744.21|2746.75|2745.25|2745.67|2744.17|0
1761164700000|2025-10-22 20:25:00|2745.67|2744.17|2745.87|2744.37|2746.25|2744.75|2745.63|2744.13|0
1761165000000|2025-10-22 20:30:00|2745.88|2744.38|2746.21|2744.71|2746.62|2745.12|2745.63|2744.13|0
1761165300000|2025-10-22 20:35:00|2746.29|2744.79|2746.5|2745|2746.58|2745.08|2745.92|2744.42|0
1761165600000|2025-10-22 20:40:00|2746.46|2744.96|2746.72|2745.22|2746.88|2745.38|2746.34|2744.84|0
1761165900000|2025-10-22 20:45:00|2746.76|2745.26|2746.51|2745.01|2746.84|2745.34|2746.34|2744.84|0
1761166200000|2025-10-22 20:50:00|2746.59|2745.09|2746.43|2744.93|2746.97|2745.47|2746.26|2744.76|0
1761166500000|2025-10-22 20:55:00|2746.47|2744.97|2746.72|2745.22|2746.8|2745.3|2746.3|2744.8|0
1761166800000|2025-10-22 21:00:00|2746.64|2745.14|2746.94|2745.44|2746.99|2745.49|2746.55|2745.05|0
1761167100000|2025-10-22 21:05:00|2746.95|2745.45|2747.03|2745.53|2747.19|2745.69|2746.94|2745.44|0
1761167400000|2025-10-22 21:10:00|2746.99|2745.49|2746.9|2745.4|2746.99|2745.49|2746.73|2745.23|0
1761167700000|2025-10-22 21:15:00|2746.82|2745.32|2746.65|2745.15|2746.9|2745.4|2746.53|2745.03|0
1761168000000|2025-10-22 21:20:00|2746.69|2745.19|2746.57|2745.07|2746.69|2745.19|2746.49|2744.99|0
1761168300000|2025-10-22 21:25:00|2746.56|2745.06|2746.57|2745.07|2746.65|2745.15|2746.36|2744.86|0
1761168600000|2025-10-22 21:30:00|2746.53|2745.03|2746.53|2745.03|2746.53|2745.03|2746.53|2745.03|0
1761168900000|2025-10-22 21:35:00|2746.61|2745.11|2746.57|2745.07|2746.61|2745.11|2746.44|2744.94|0
1761169200000|2025-10-22 21:40:00|2746.61|2745.11|2746.57|2745.07|2746.82|2745.32|2746.53|2745.03|0
1761169500000|2025-10-22 21:45:00|2746.49|2744.99|2746.32|2744.82|2746.49|2744.99|2746.32|2744.82|0
1761169800000|2025-10-22 21:50:00|2746.24|2744.74|2746.32|2744.82|2746.4|2744.9|2746.24|2744.74|0
1761170100000|2025-10-22 21:55:00|2746.28|2744.78|2746.32|2744.82|2746.32|2744.82|2746.15|2744.65|0
1761170400000|2025-10-22 22:00:00|2746.31|2744.81|2745.99|2744.49|2746.44|2744.94|2745.49|2743.99|0
1761170700000|2025-10-22 22:05:00|2746.03|2744.53|2745.94|2744.44|2746.24|2744.74|2745.82|2744.32|0
1761171000000|2025-10-22 22:10:00|2745.9|2744.4|2746.86|2745.36|2746.86|2745.36|2745.9|2744.4|0
1761171300000|2025-10-22 22:15:00|2746.98|2745.48|2747.36|2745.86|2747.69|2746.19|2746.94|2745.44|0
1761171600000|2025-10-22 22:20:00|2747.4|2745.9|2746.69|2745.19|2747.69|2746.19|2746.69|2745.19|0
1761171900000|2025-10-22 22:25:00|2746.7|2745.2|2746.82|2745.32|2747.11|2745.61|2746.61|2745.11|0
1761172200000|2025-10-22 22:30:00|2746.86|2745.36|2747.11|2745.61|2747.19|2745.69|2746.61|2745.11|0
1761172500000|2025-10-22 22:35:00|2747.15|2745.65|2746.65|2745.15|2747.28|2745.78|2746.53|2745.03|0
1761172800000|2025-10-22 22:40:00|2746.61|2745.11|2746.94|2745.44|2747.03|2745.53|2746.57|2745.07|0
1761173100000|2025-10-22 22:45:00|2746.95|2745.45|2747.19|2745.69|2747.4|2745.9|2746.94|2745.44|0
1761173400000|2025-10-22 22:50:00|2747.23|2745.73|2747.11|2745.61|2747.28|2745.78|2746.74|2745.24|0
1761173700000|2025-10-22 22:55:00|2747.03|2745.53|2747.11|2745.61|2747.28|2745.78|2746.9|2745.4|0
1761174000000|2025-10-22 23:00:00|2747.15|2745.65|2747.28|2745.78|2747.4|2745.9|2746.73|2745.23|0
1761174300000|2025-10-22 23:05:00|2747.32|2745.82|2747.86|2746.36|2747.94|2746.44|2747.32|2745.82|0
1761174600000|2025-10-22 23:10:00|2747.82|2746.32|2747.52|2746.02|2747.82|2746.32|2747.44|2745.94|0
1761174900000|2025-10-22 23:15:00|2747.48|2745.98|2747.19|2745.69|2747.73|2746.23|2747.15|2745.65|0
1761175200000|2025-10-22 23:20:00|2747.23|2745.73|2747.32|2745.82|2747.53|2746.03|2747.07|2745.57|0
1761175500000|2025-10-22 23:25:00|2747.36|2745.86|2747.11|2745.61|2747.4|2745.9|2746.94|2745.44|0
1761175800000|2025-10-22 23:30:00|2747.15|2745.65|2747.11|2745.61|2747.4|2745.9|2747.03|2745.53|0
1761176100000|2025-10-22 23:35:00|2747.07|2745.57|2746.53|2745.03|2747.07|2745.57|2746.36|2744.86|0
1761176400000|2025-10-22 23:40:00|2746.49|2744.99|2746.4|2744.9|2746.61|2745.11|2746.36|2744.86|0
1761176700000|2025-10-22 23:45:00|2746.44|2744.94|2746.72|2745.22|2746.8|2745.3|2746.07|2744.57|0
1761177000000|2025-10-22 23:50:00|2746.76|2745.26|2746.14|2744.64|2746.8|2745.3|2746.1|2744.6|0
1761177300000|2025-10-22 23:55:00|2746.13|2744.63|2745.26|2743.76|2746.13|2744.63|2745.1|2743.6|0
1761177600000|2025-10-23 00:00:00|2745.18|2743.68|2743.81|2742.31|2745.26|2743.76|2742.85|2741.35|0
1761177900000|2025-10-23 00:05:00|2743.82|2742.32|2745.02|2743.52|2745.22|2743.72|2743.82|2742.32|0
1761178200000|2025-10-23 00:10:00|2745.1|2743.6|2746.44|2744.94|2746.61|2745.11|2745.02|2743.52|0
1761178500000|2025-10-23 00:15:00|2746.4|2744.9|2745.51|2744.01|2746.71|2745.21|2744.89|2743.39|0
1761178800000|2025-10-23 00:20:00|2745.52|2744.02|2744.71|2743.21|2745.52|2744.02|2743.89|2742.39|0
1761179100000|2025-10-23 00:25:00|2744.7|2743.2|2744.51|2743.01|2744.72|2743.22|2743.89|2742.39|0
1761179400000|2025-10-23 00:30:00|2744.71|2743.21|2744.31|2742.81|2745.55|2744.05|2743.9|2742.4|0
1761179700000|2025-10-23 00:35:00|2744.51|2743.01|2743.12|2741.62|2744.53|2743.03|2743.12|2741.62|0
1761180000000|2025-10-23 00:40:00|2743.13|2741.63|2742.31|2740.81|2743.13|2741.63|2741.49|2739.99|0
1761180300000|2025-10-23 00:45:00|2742.3|2740.8|2741.5|2740|2742.71|2741.21|2741.49|2739.99|0
1761180600000|2025-10-23 00:50:00|2741.51|2740.01|2743.14|2741.64|2743.15|2741.65|2741.51|2740.01|0
1761180900000|2025-10-23 00:55:00|2742.74|2741.24|2743.76|2742.26|2743.97|2742.47|2742.53|2741.03|0
1761181200000|2025-10-23 01:00:00|2743.56|2742.06|2743.57|2742.07|2744.57|2743.07|2743.15|2741.65|0
1761181500000|2025-10-23 01:05:00|2743.56|2742.06|2744.38|2742.88|2744.79|2743.29|2743.56|2742.06|0
1761181800000|2025-10-23 01:10:00|2743.98|2742.48|2744.4|2742.9|2744.81|2743.31|2743.59|2742.09|0
1761182100000|2025-10-23 01:15:00|2744|2742.5|2744|2742.5|2744.42|2742.92|2743.99|2742.49|0
1761182400000|2025-10-23 01:20:00|2743.99|2742.49|2744.2|2742.7|2744.42|2742.92|2743.99|2742.49|0
1761182700000|2025-10-23 01:25:00|2744|2742.5|2744.6|2743.1|2744.81|2743.31|2743.8|2742.3|0
1761183000000|2025-10-23 01:30:00|2744.4|2742.9|2746.86|2745.36|2747.27|2745.77|2744.4|2742.9|0
1761183300000|2025-10-23 01:35:00|2747.06|2745.56|2746.45|2744.95|2747.67|2746.17|2746.44|2744.94|0
1761183600000|2025-10-23 01:40:00|2746.65|2745.15|2746.85|2745.35|2747.27|2745.77|2746.24|2744.74|0
1761183900000|2025-10-23 01:45:00|2746.84|2745.34|2746.04|2744.54|2746.85|2745.35|2746.04|2744.54|0
1761184200000|2025-10-23 01:50:00|2745.84|2744.34|2746.45|2744.95|2746.46|2744.96|2745.83|2744.33|0
1761184500000|2025-10-23 01:55:00|2746.46|2744.96|2746.86|2745.36|2746.86|2745.36|2746.05|2744.55|0
1761184800000|2025-10-23 02:00:00|2746.87|2745.37|2746.87|2745.37|2746.88|2745.38|2746.46|2744.96|0
1761185100000|2025-10-23 02:05:00|2746.86|2745.36|2746.86|2745.36|2747.26|2745.76|2746.85|2745.35|0
1761185400000|2025-10-23 02:10:00|2746.66|2745.16|2746.44|2744.94|2746.86|2745.36|2746.44|2744.94|0
1761185700000|2025-10-23 02:15:00|2746.45|2744.95|2748.07|2746.57|2748.07|2746.57|2746.44|2744.94|0
1761186000000|2025-10-23 02:20:00|2748.06|2746.56|2747.66|2746.16|2748.47|2746.97|2747.66|2746.16|0
1761186300000|2025-10-23 02:25:00|2747.86|2746.36|2748.46|2746.96|2748.46|2746.96|2747.65|2746.15|0
1761186600000|2025-10-23 02:30:00|2748.47|2746.97|2748.06|2746.56|2748.48|2746.98|2748.06|2746.56|0
1761186900000|2025-10-23 02:35:00|2747.86|2746.36|2748.06|2746.56|2748.06|2746.56|2747.65|2746.15|0
1761187200000|2025-10-23 02:40:00|2747.86|2746.36|2748.06|2746.56|2748.06|2746.56|2747.65|2746.15|0
1761187500000|2025-10-23 02:45:00|2748.07|2746.57|2748.27|2746.77|2748.48|2746.98|2748.06|2746.56|0
1761187800000|2025-10-23 02:50:00|2748.47|2746.97|2748.48|2746.98|2748.9|2747.4|2748.29|2746.79|0
1761188100000|2025-10-23 02:55:00|2748.68|2747.18|2747.67|2746.17|2748.68|2747.18|2747.47|2745.97|0
1761188400000|2025-10-23 03:00:00|2747.68|2746.18|2747.28|2745.78|2748.08|2746.58|2747.27|2745.77|0
1761188700000|2025-10-23 03:05:00|2747.27|2745.77|2747.68|2746.18|2748.09|2746.59|2747.27|2745.77|0
1761189000000|2025-10-23 03:10:00|2747.69|2746.19|2748.29|2746.79|2748.49|2746.99|2747.68|2746.18|0
1761189300000|2025-10-23 03:15:00|2748.49|2746.99|2748.48|2746.98|2748.5|2747|2748.08|2746.58|0
1761189600000|2025-10-23 03:20:00|2748.49|2746.99|2748.07|2746.57|2748.49|2746.99|2748.07|2746.57|0
1761189900000|2025-10-23 03:25:00|2747.67|2746.17|2747.44|2745.94|2748.07|2746.57|2747.24|2745.74|0
1761190200000|2025-10-23 03:30:00|2747.45|2745.95|2747.65|2746.15|2747.66|2746.16|2747.44|2745.94|0
1761190500000|2025-10-23 03:35:00|2747.45|2745.95|2746.85|2745.35|2747.66|2746.16|2746.64|2745.14|0
1761190800000|2025-10-23 03:40:00|2746.84|2745.34|2746.36|2744.86|2746.85|2745.35|2745.54|2744.04|0
1761191100000|2025-10-23 03:45:00|2746.35|2744.85|2746.76|2745.26|2746.76|2745.26|2745.95|2744.45|0
1761191400000|2025-10-23 03:50:00|2746.75|2745.25|2747.58|2746.08|2747.58|2746.08|2746.75|2745.25|0
1761191700000|2025-10-23 03:55:00|2747.57|2746.07|2747.56|2746.06|2747.57|2746.07|2747.15|2745.65|0
1761192000000|2025-10-23 04:00:00|2747.57|2746.07|2747.97|2746.47|2747.97|2746.47|2747.56|2746.06|0
1761192300000|2025-10-23 04:05:00|2747.77|2746.27|2746.95|2745.45|2747.97|2746.47|2746.95|2745.45|0
1761192600000|2025-10-23 04:10:00|2747.15|2745.65|2746.33|2744.83|2747.16|2745.66|2746.33|2744.83|0
1761192900000|2025-10-23 04:15:00|2746.53|2745.03|2746.33|2744.83|2746.53|2745.03|2745.91|2744.41|0
1761193200000|2025-10-23 04:20:00|2746.34|2744.84|2747.96|2746.46|2747.96|2746.46|2746.34|2744.84|0
1761193500000|2025-10-23 04:25:00|2747.97|2746.47|2746.75|2745.25|2747.97|2746.47|2746.75|2745.25|0
1761193800000|2025-10-23 04:30:00|2746.95|2745.45|2745.52|2744.02|2746.95|2745.45|2745.31|2743.81|0
1761194100000|2025-10-23 04:35:00|2745.72|2744.22|2746.33|2744.83|2746.34|2744.84|2745.52|2744.02|0
1761194400000|2025-10-23 04:40:00|2746.53|2745.03|2745.92|2744.42|2746.53|2745.03|2745.92|2744.42|0
1761194700000|2025-10-23 04:45:00|2746.12|2744.62|2746.32|2744.82|2746.33|2744.83|2745.92|2744.42|0
1761195000000|2025-10-23 04:50:00|2746.33|2744.83|2746.73|2745.23|2746.94|2745.44|2745.92|2744.42|0
1761195300000|2025-10-23 04:55:00|2746.72|2745.22|2746.73|2745.23|2746.73|2745.23|2746.72|2745.22|0
1761195600000|2025-10-23 05:00:00|2746.93|2745.43|2747.09|2745.59|2747.14|2745.64|2746.69|2745.19|0
1761195900000|2025-10-23 05:05:00|2747.1|2745.6|2746.68|2745.18|2747.1|2745.6|2746.27|2744.77|0
1761196200000|2025-10-23 05:10:00|2746.48|2744.98|2747.1|2745.6|2747.1|2745.6|2746.28|2744.78|0
1761196500000|2025-10-23 05:15:00|2747.09|2745.59|2747.47|2745.97|2747.49|2745.99|2747.08|2745.58|0
1761196800000|2025-10-23 05:20:00|2747.87|2746.37|2747.06|2745.56|2747.87|2746.37|2746.26|2744.76|0
1761197100000|2025-10-23 05:25:00|2746.86|2745.36|2747.88|2746.38|2747.88|2746.38|2746.66|2745.16|0
1761197400000|2025-10-23 05:30:00|2747.87|2746.37|2747.9|2746.4|2748.3|2746.8|2747.68|2746.18|0
1761197700000|2025-10-23 05:35:00|2747.89|2746.39|2746.88|2745.38|2747.89|2746.39|2746.68|2745.18|0
1761198000000|2025-10-23 05:40:00|2746.68|2745.18|2747.06|2745.56|2747.09|2745.59|2746.66|2745.16|0
1761198300000|2025-10-23 05:45:00|2747.26|2745.76|2747.61|2746.11|2747.81|2746.31|2747.26|2745.76|0
1761198600000|2025-10-23 05:50:00|2747.81|2746.31|2749.27|2747.77|2749.67|2748.17|2747.61|2746.11|0
1761198900000|2025-10-23 05:55:00|2749.26|2747.76|2750.85|2749.35|2750.86|2749.36|2748.86|2747.36|0
1761199200000|2025-10-23 06:00:00|2750.45|2748.95|2750.82|2749.32|2751.63|2750.13|2750.41|2748.91|0
1761199500000|2025-10-23 06:05:00|2751.22|2749.72|2751.2|2749.7|2751.63|2750.13|2750.81|2749.31|0
1761199800000|2025-10-23 06:10:00|2751.4|2749.9|2750.78|2749.28|2751.6|2750.1|2750.37|2748.87|0
1761200100000|2025-10-23 06:15:00|2750.79|2749.29|2750.06|2748.56|2750.79|2749.29|2749.95|2748.45|0
1761200400000|2025-10-23 06:20:00|2750.07|2748.57|2749.31|2747.81|2750.52|2749.02|2749.25|2747.75|0
1761200700000|2025-10-23 06:25:00|2749.32|2747.82|2748.88|2747.38|2749.73|2748.23|2748.87|2747.37|0
1761201000000|2025-10-23 06:30:00|2749.28|2747.78|2751.2|2749.8|2751.95|2750.55|2749.28|2747.78|18
1761201300000|2025-10-23 06:35:00|2751.45|2750.05|2751.58|2750.18|2751.58|2750.18|2749.83|2748.43|4
1761201600000|2025-10-23 06:40:00|2751.45|2750.05|2751.45|2750.05|2752.08|2750.68|2751.45|2750.05|4
1761201900000|2025-10-23 06:45:00|2751.58|2750.18|2752.45|2751.05|2753.7|2752.3|2751.58|2750.18|2
1761202200000|2025-10-23 06:50:00|2752.2|2750.8|2752.83|2751.43|2753.83|2752.43|2752.2|2750.8|17
1761202500000|2025-10-23 06:55:00|2752.87|2751.37|2753.26|2751.76|2753.87|2752.37|2752.46|2750.96|0
1761202800000|2025-10-23 07:00:00|2754.06|2752.56|2746|2745.5|2754.13|2753.63|2741.88|2741.38|5491
1761203100000|2025-10-23 07:05:00|2746.13|2745.63|2750.88|2750.38|2751.5|2751|2745.13|2744.63|1468
1761203400000|2025-10-23 07:10:00|2750.63|2750.13|2754.88|2754.38|2756.38|2755.88|2750.5|2750|1296
1761203700000|2025-10-23 07:15:00|2755.13|2754.63|2753.63|2753.13|2756.13|2755.63|2752.63|2752.13|977
1761204000000|2025-10-23 07:20:00|2753.72|2753.22|2752.47|2751.97|2754.72|2754.22|2752.09|2751.59|848
1761204300000|2025-10-23 07:25:00|2752.34|2751.84|2749.84|2749.34|2752.72|2752.22|2749.59|2749.09|642
1761204600000|2025-10-23 07:30:00|2749.72|2749.22|2746.8|2746.3|2752.3|2751.8|2746.3|2745.8|854
1761204900000|2025-10-23 07:35:00|2747.05|2746.55|2746.3|2745.8|2747.8|2747.3|2745.3|2744.8|639
1761205200000|2025-10-23 07:40:00|2746.49|2745.99|2748.74|2748.24|2750.74|2750.24|2746.36|2745.86|590
1761205500000|2025-10-23 07:45:00|2748.49|2747.99|2750.24|2749.74|2752.36|2751.86|2748.49|2747.99|444
1761205800000|2025-10-23 07:50:00|2750.07|2749.57|2751.57|2751.07|2751.82|2751.32|2748.82|2748.32|375
1761206100000|2025-10-23 07:55:00|2751.44|2750.94|2751.32|2750.82|2752.44|2751.94|2750.07|2749.57|409
1761206400000|2025-10-23 08:00:00|2751.13|2750.63|2752|2751.5|2754.13|2753.63|2750.75|2750.25|631
1761206700000|2025-10-23 08:05:00|2752.13|2751.63|2752.63|2752.13|2755.5|2755|2752.13|2751.63|461
1761207000000|2025-10-23 08:10:00|2752.77|2752.27|2753.14|2752.64|2753.52|2753.02|2751.27|2750.77|368
1761207300000|2025-10-23 08:15:00|2753.02|2752.52|2750.39|2749.89|2753.02|2752.52|2750.27|2749.77|301
1761207600000|2025-10-23 08:20:00|2750.24|2749.74|2749.62|2749.12|2751.12|2750.62|2749.62|2749.12|363
1761207900000|2025-10-23 08:25:00|2749.49|2748.99|2749.87|2749.37|2750.87|2750.37|2748.37|2747.87|365
1761208200000|2025-10-23 08:30:00|2749.98|2749.48|2748.98|2748.48|2750.73|2750.23|2748.73|2748.23|260
1761208500000|2025-10-23 08:35:00|2748.73|2748.23|2749.35|2748.85|2749.98|2749.48|2747.48|2746.98|316
1761208800000|2025-10-23 08:40:00|2749.46|2748.96|2750.84|2750.34|2750.84|2750.34|2749.21|2748.71|295
1761209100000|2025-10-23 08:45:00|2751.21|2750.71|2747.59|2747.09|2752.21|2751.71|2746.09|2745.59|516
1761209400000|2025-10-23 08:50:00|2747.72|2747.22|2746.72|2746.22|2747.97|2747.47|2745.09|2744.59|478
1761209700000|2025-10-23 08:55:00|2746.47|2745.97|2745.22|2744.72|2746.47|2745.97|2744.34|2743.84|501
1761210000000|2025-10-23 09:00:00|2745.28|2744.78|2747.28|2746.78|2748.53|2748.03|2744.78|2744.28|356
1761210300000|2025-10-23 09:05:00|2747.15|2746.65|2748.03|2747.53|2748.4|2747.9|2745.53|2745.03|274
1761210600000|2025-10-23 09:10:00|2747.62|2747.12|2746.37|2745.87|2747.99|2747.49|2745.37|2744.87|235
1761210900000|2025-10-23 09:15:00|2746.24|2745.74|2747.12|2746.62|2747.37|2746.87|2745.62|2745.12|380
1761211200000|2025-10-23 09:20:00|2747.2|2746.7|2745.7|2745.2|2747.32|2746.82|2744.45|2743.95|200
1761211500000|2025-10-23 09:25:00|2745.82|2745.32|2746.7|2746.2|2746.95|2746.45|2745.2|2744.7|261
1761211800000|2025-10-23 09:30:00|2746.77|2746.27|2747.52|2747.02|2749.02|2748.52|2746.27|2745.77|333
1761212100000|2025-10-23 09:35:00|2747.27|2746.77|2746.64|2746.14|2747.27|2746.77|2745.77|2745.27|214
1761212400000|2025-10-23 09:40:00|2746.65|2746.15|2747.78|2747.28|2748.03|2747.53|2746.53|2746.03|230
1761212700000|2025-10-23 09:45:00|2747.9|2747.4|2748.78|2748.28|2749.03|2748.53|2746.53|2746.03|214
1761213000000|2025-10-23 09:50:00|2748.82|2748.32|2750.57|2750.07|2750.57|2750.07|2748.57|2748.07|320
1761213300000|2025-10-23 09:55:00|2750.44|2749.94|2749.32|2748.82|2750.57|2750.07|2748.57|2748.07|440
1761213600000|2025-10-23 10:00:00|2749.27|2748.77|2748.14|2747.64|2754.89|2754.39|2745.39|2744.89|3338
1761213900000|2025-10-23 10:05:00|2748.27|2747.77|2744.64|2744.14|2751.02|2750.52|2742.77|2742.27|1280
1761214200000|2025-10-23 10:10:00|2744.53|2744.03|2749.66|2749.16|2750.28|2749.78|2744.28|2743.78|847
1761214500000|2025-10-23 10:15:00|2749.78|2749.28|2749.91|2749.41|2751.16|2750.66|2748.41|2747.91|571
1761214800000|2025-10-23 10:20:00|2750.1|2749.6|2752.35|2751.85|2752.85|2752.35|2749.6|2749.1|686
1761215100000|2025-10-23 10:25:00|2752.6|2752.1|2753.72|2753.22|2755.1|2754.6|2752.1|2751.6|698
1761215400000|2025-10-23 10:30:00|2753.52|2753.02|2749.77|2749.27|2754.65|2754.15|2748.52|2748.02|406
1761215700000|2025-10-23 10:35:00|2749.52|2749.02|2749.02|2748.52|2750.65|2750.15|2748.52|2748.02|2277
1761216000000|2025-10-23 10:40:00|2748.95|2748.45|2746.83|2746.33|2749.08|2748.58|2745.58|2745.08|625
1761216300000|2025-10-23 10:45:00|2746.7|2746.2|2747.7|2747.2|2747.83|2747.33|2745.83|2745.33|2303
1761216600000|2025-10-23 10:50:00|2747.36|2746.86|2748.11|2747.61|2748.36|2747.86|2746.99|2746.49|258
1761216900000|2025-10-23 10:55:00|2747.99|2747.49|2749.99|2749.49|2750.36|2749.86|2747.11|2746.61|363
1761217200000|2025-10-23 11:00:00|2750.09|2749.59|2750.71|2750.21|2751.84|2751.34|2749.34|2748.84|467
1761217500000|2025-10-23 11:05:00|2750.59|2750.09|2751.96|2751.46|2751.96|2751.46|2749.59|2749.09|357
1761217800000|2025-10-23 11:10:00|2752.09|2751.59|2751.59|2751.09|2752.34|2751.84|2750.96|2750.46|259
1761218100000|2025-10-23 11:15:00|2751.34|2750.84|2753.09|2752.59|2753.21|2752.71|2751.09|2750.59|194
1761218400000|2025-10-23 11:20:00|2753.34|2752.84|2754.59|2754.09|2754.84|2754.34|2752.84|2752.34|217
1761218700000|2025-10-23 11:25:00|2754.71|2754.21|2755.59|2755.09|2756.84|2756.34|2754.59|2754.09|509
1761219000000|2025-10-23 11:30:00|2755.36|2754.86|2754.11|2753.61|2756.36|2755.86|2754.11|2753.61|188
1761219300000|2025-10-23 11:35:00|2753.86|2753.36|2752.73|2752.23|2754.48|2753.98|2752.61|2752.11|208
1761219600000|2025-10-23 11:40:00|2752.69|2752.19|2751.32|2750.82|2752.94|2752.44|2750.32|2749.82|284
1761219900000|2025-10-23 11:45:00|2751.19|2750.69|2749.57|2749.07|2751.32|2750.82|2748.57|2748.07|290
1761220200000|2025-10-23 11:50:00|2749.73|2749.23|2746.73|2746.23|2749.73|2749.23|2746.48|2745.98|350
1761220500000|2025-10-23 11:55:00|2746.6|2746.1|2745.85|2745.35|2747.98|2747.48|2745.48|2744.98|351
1761220800000|2025-10-23 12:00:00|2745.89|2745.39|2744.64|2744.14|2745.89|2745.39|2743.27|2742.77|319
1761221100000|2025-10-23 12:05:00|2744.52|2744.02|2744.52|2744.02|2745.27|2744.77|2743.89|2743.39|203
1761221400000|2025-10-23 12:10:00|2744.51|2744.01|2743.38|2742.88|2746.13|2745.63|2742.76|2742.26|278
1761221700000|2025-10-23 12:15:00|2743.51|2743.01|2743.13|2742.63|2744.76|2744.26|2742.76|2742.26|411
1761222000000|2025-10-23 12:20:00|2743.06|2742.56|2743.94|2743.44|2744.56|2744.06|2742.44|2741.94|250
1761222300000|2025-10-23 12:25:00|2744.44|2743.94|2746.19|2745.69|2746.44|2745.94|2744.19|2743.69|167
1761222600000|2025-10-23 12:30:00|2746.12|2745.62|2744.74|2744.24|2746.12|2745.62|2743.99|2743.49|451
1761222900000|2025-10-23 12:35:00|2744.37|2743.87|2745.37|2744.87|2745.87|2745.37|2744.37|2743.87|237
1761223200000|2025-10-23 12:40:00|2745.31|2744.81|2745.31|2744.81|2746.31|2745.81|2744.56|2744.06|181
1761223500000|2025-10-23 12:45:00|2745.43|2744.93|2749.18|2748.68|2749.31|2748.81|2745.18|2744.68|342
1761223800000|2025-10-23 12:50:00|2748.97|2748.47|2750.22|2749.72|2750.72|2750.22|2748.85|2748.35|153
1761224100000|2025-10-23 12:55:00|2750.1|2749.6|2750.85|2750.35|2751.35|2750.85|2749.97|2749.47|126
1761224400000|2025-10-23 13:00:00|2750.96|2750.46|2748.71|2748.21|2750.96|2750.46|2748.21|2747.71|279
1761224700000|2025-10-23 13:05:00|2748.83|2748.33|2747.71|2747.21|2749.46|2748.96|2747.71|2747.21|273
1761225000000|2025-10-23 13:10:00|2747.95|2747.45|2749.95|2749.45|2750.2|2749.7|2747.45|2746.95|187
1761225300000|2025-10-23 13:15:00|2750.07|2749.57|2749.95|2749.45|2750.95|2750.45|2749.7|2749.2|204
1761225600000|2025-10-23 13:20:00|2749.73|2749.23|2749.23|2748.73|2750.48|2749.98|2749.1|2748.6|167
1761225900000|2025-10-23 13:25:00|2749.1|2748.6|2750.23|2749.73|2750.48|2749.98|2748.98|2748.48|154
1761226200000|2025-10-23 13:30:00|2750.09|2749.59|2754.34|2753.84|2754.59|2754.09|2749.84|2749.34|729
1761226500000|2025-10-23 13:35:00|2754.21|2753.71|2755.21|2754.71|2756.59|2756.09|2754.09|2753.59|768
1761226800000|2025-10-23 13:40:00|2755.16|2754.66|2755.54|2755.04|2755.54|2755.04|2752.79|2752.29|655
1761227100000|2025-10-23 13:45:00|2755.91|2755.41|2755.29|2754.79|2757.04|2756.54|2755.04|2754.54|773
1761227400000|2025-10-23 13:50:00|2755.27|2754.77|2756.02|2755.52|2757.02|2756.52|2755.02|2754.52|1023
1761227700000|2025-10-23 13:55:00|2756.14|2755.64|2754.89|2754.39|2756.77|2756.27|2754.52|2754.02|630
1761228000000|2025-10-23 14:00:00|2754.95|2754.45|2756.08|2755.58|2756.2|2755.7|2752.95|2752.45|602
1761228300000|2025-10-23 14:05:00|2755.95|2755.45|2754.33|2753.83|2756.08|2755.58|2753.83|2753.33|606
1761228600000|2025-10-23 14:10:00|2754.78|2754.28|2753.78|2753.28|2755.03|2754.53|2753.28|2752.78|477
1761228900000|2025-10-23 14:15:00|2753.65|2753.15|2753.03|2752.53|2754.28|2753.78|2751.78|2751.28|449
1761229200000|2025-10-23 14:20:00|2753.04|2752.54|2755.54|2755.04|2755.91|2755.41|2753.04|2752.54|477
1761229500000|2025-10-23 14:25:00|2755.66|2755.16|2754.54|2754.04|2756.54|2756.04|2754.54|2754.04|413
1761229800000|2025-10-23 14:30:00|2754.18|2753.68|2754.93|2754.43|2755.05|2754.55|2753.18|2752.68|510
1761230100000|2025-10-23 14:35:00|2754.68|2754.18|2756.18|2755.68|2756.18|2755.68|2754.43|2753.93|454
1761230400000|2025-10-23 14:40:00|2755.99|2755.49|2756.49|2755.99|2756.49|2755.99|2754.49|2753.99|341
1761230700000|2025-10-23 14:45:00|2756.24|2755.74|2759.11|2758.61|2759.24|2758.74|2755.74|2755.24|798
1761231000000|2025-10-23 14:50:00|2759.27|2758.77|2756.15|2755.65|2759.4|2758.9|2755.9|2755.4|932
1761231300000|2025-10-23 14:55:00|2755.9|2755.4|2757.65|2757.15|2757.9|2757.4|2755.9|2755.4|408
1761231600000|2025-10-23 15:00:00|2757.89|2757.39|2758.89|2758.39|2759.14|2758.64|2756.89|2756.39|729
1761231900000|2025-10-23 15:05:00|2758.64|2758.14|2758.26|2757.76|2758.64|2758.14|2757.39|2756.89|701
1761232200000|2025-10-23 15:10:00|2758.09|2757.59|2757.34|2756.84|2758.97|2758.47|2756.72|2756.22|919
1761232500000|2025-10-23 15:15:00|2757.47|2756.97|2756.47|2755.97|2757.47|2756.97|2755.72|2755.22|1356
1761232800000|2025-10-23 15:20:00|2756.68|2756.18|2757.3|2755.8|2757.3|2756.43|2755.8|2755.3|1652
1761233100000|2025-10-23 15:25:00|2757.29|2755.79|2758.12|2756.62|2758.94|2757.44|2756.48|2754.98|473
1761233400000|2025-10-23 15:30:00|2758.13|2756.63|2757.5|2756.1|2759|2757.6|2757.13|2755.73|109
1761233700000|2025-10-23 15:35:00|2757.88|2756.48|2756.88|2755.48|2757.88|2756.48|2754.5|2753.1|98
1761234000000|2025-10-23 15:40:00|2757|2755.6|2754.5|2753.1|2757.13|2755.73|2754.5|2753.1|17
1761234300000|2025-10-23 15:45:00|2754.88|2753.48|2756.13|2754.73|2756.13|2754.73|2754.75|2753.35|11
1761234600000|2025-10-23 15:50:00|2756|2754.6|2757.25|2755.85|2757.88|2756.48|2755.88|2754.48|50
1761234900000|2025-10-23 15:55:00|2757.38|2755.98|2757.68|2756.18|2757.75|2756.35|2757|2755.6|8
1761235200000|2025-10-23 16:00:00|2757.69|2756.19|2757.06|2755.56|2757.69|2756.19|2756.64|2755.14|0
1761235500000|2025-10-23 16:05:00|2757.07|2755.57|2757.5|2756|2757.9|2756.4|2757.06|2755.56|0
1761235800000|2025-10-23 16:10:00|2757.49|2755.99|2757.53|2756.03|2757.53|2756.03|2756.69|2755.19|0
1761236100000|2025-10-23 16:15:00|2757.52|2756.02|2757.11|2755.61|2757.54|2756.04|2757.1|2755.6|0
1761236400000|2025-10-23 16:20:00|2757.1|2755.6|2756.92|2755.42|2757.35|2755.85|2756.69|2755.19|0
1761236700000|2025-10-23 16:25:00|2756.52|2755.02|2756.52|2755.02|2756.94|2755.44|2756.09|2754.59|0
1761237000000|2025-10-23 16:30:00|2756.12|2754.62|2756.54|2755.04|2756.97|2755.47|2756.12|2754.62|0
1761237300000|2025-10-23 16:35:00|2756.53|2755.03|2756.56|2755.06|2756.96|2755.46|2756.16|2754.66|0
1761237600000|2025-10-23 16:40:00|2756.57|2755.07|2756.58|2755.08|2757|2755.5|2756.55|2755.05|0
1761237900000|2025-10-23 16:45:00|2756.59|2755.09|2756.58|2755.08|2756.99|2755.49|2756.56|2755.06|0
1761238200000|2025-10-23 16:50:00|2756.98|2755.48|2757.8|2756.3|2757.8|2756.3|2756.97|2755.47|0
1761238500000|2025-10-23 16:55:00|2757.81|2756.31|2757.78|2756.28|2757.81|2756.31|2757.37|2755.87|0
1761238800000|2025-10-23 17:00:00|2757.79|2756.29|2758.61|2757.11|2758.63|2757.13|2757.78|2756.28|0
1761239100000|2025-10-23 17:05:00|2758.21|2756.71|2756.55|2755.05|2758.21|2756.71|2754.93|2753.43|0
1761239400000|2025-10-23 17:10:00|2756.54|2755.04|2757.8|2756.3|2758.22|2756.72|2756.54|2755.04|0
1761239700000|2025-10-23 17:15:00|2757.81|2756.31|2757.38|2755.88|2758.21|2756.71|2756.97|2755.47|0
1761240000000|2025-10-23 17:20:00|2757.39|2755.89|2757.38|2755.88|2757.79|2756.29|2756.96|2755.46|0
1761240300000|2025-10-23 17:25:00|2757.18|2755.68|2756.97|2755.47|2757.39|2755.89|2756.55|2755.05|0
1761240600000|2025-10-23 17:30:00|2757.17|2755.67|2758.92|2757.42|2758.93|2757.43|2756.93|2755.43|0
1761240900000|2025-10-23 17:35:00|2758.91|2757.41|2760.21|2758.71|2760.61|2759.11|2758.51|2757.01|0
1761241200000|2025-10-23 17:40:00|2760.22|2758.72|2760.57|2759.07|2760.59|2759.09|2759.77|2758.27|0
1761241500000|2025-10-23 17:45:00|2760.58|2759.08|2760.4|2758.9|2760.99|2759.49|2760.4|2758.9|0
1761241800000|2025-10-23 17:50:00|2760.41|2758.91|2761.2|2759.7|2761.2|2759.7|2760.38|2758.88|0
1761242100000|2025-10-23 17:55:00|2760.8|2759.3|2761.08|2759.58|2761.61|2760.11|2760.79|2759.29|0
1761242400000|2025-10-23 18:00:00|2761.09|2759.59|2760.67|2759.17|2761.49|2759.99|2760.66|2759.16|0
1761242700000|2025-10-23 18:05:00|2760.68|2759.18|2760.67|2759.17|2760.68|2759.18|2760.26|2758.76|0
1761243000000|2025-10-23 18:10:00|2760.68|2759.18|2760.27|2758.77|2760.68|2759.18|2760.26|2758.76|0
1761243300000|2025-10-23 18:15:00|2760.28|2758.78|2760.27|2758.77|2760.28|2758.78|2759.24|2757.74|0
1761243600000|2025-10-23 18:20:00|2760.28|2758.78|2760.29|2758.79|2760.3|2758.8|2760.27|2758.77|0
1761243900000|2025-10-23 18:25:00|2760.69|2759.19|2761.09|2759.59|2761.09|2759.59|2760.28|2758.78|0
1761244200000|2025-10-23 18:30:00|2761.1|2759.6|2760.7|2759.2|2761.11|2759.61|2760.69|2759.19|0
1761244500000|2025-10-23 18:35:00|2760.69|2759.19|2760.69|2759.19|2761.09|2759.59|2760.68|2759.18|0
1761244800000|2025-10-23 18:40:00|2760.7|2759.2|2760.69|2759.19|2761.1|2759.6|2760.68|2759.18|0
1761245100000|2025-10-23 18:45:00|2760.7|2759.2|2760.69|2759.19|2760.7|2759.2|2760.28|2758.78|0
1761245400000|2025-10-23 18:50:00|2760.7|2759.2|2761.11|2759.61|2761.12|2759.62|2760.7|2759.2|0
1761245700000|2025-10-23 18:55:00|2761.1|2759.6|2760.7|2759.2|2761.12|2759.62|2760.7|2759.2|0
1761246000000|2025-10-23 19:00:00|2760.71|2759.21|2760.71|2759.21|2760.72|2759.22|2760.5|2759|0
1761246300000|2025-10-23 19:05:00|2760.7|2759.2|2760.7|2759.2|2760.71|2759.21|2760.29|2758.79|0
1761246600000|2025-10-23 19:10:00|2760.69|2759.19|2760.71|2759.21|2761.12|2759.62|2760.69|2759.19|0
1761246900000|2025-10-23 19:15:00|2760.72|2759.22|2761.1|2759.6|2761.11|2759.61|2760.69|2759.19|0
1761247200000|2025-10-23 19:20:00|2761.11|2759.61|2761.1|2759.6|2761.11|2759.61|2761.09|2759.59|0
1761247500000|2025-10-23 19:25:00|2761.09|2759.59|2760.7|2759.2|2761.09|2759.59|2760.29|2758.79|0
1761247800000|2025-10-23 19:30:00|2760.69|2759.19|2760.28|2758.78|2760.7|2759.2|2760.28|2758.78|0
1761248100000|2025-10-23 19:35:00|2760.29|2758.79|2759.87|2758.37|2760.29|2758.79|2759.46|2757.96|0
1761248400000|2025-10-23 19:40:00|2759.88|2758.38|2759.86|2758.36|2759.88|2758.38|2759.46|2757.96|0
1761248700000|2025-10-23 19:45:00|2759.87|2758.37|2759.94|2758.44|2759.94|2758.44|2759.66|2758.16|0
1761249000000|2025-10-23 19:50:00|2759.54|2758.04|2759.13|2757.63|2759.54|2758.04|2758.3|2756.8|0
1761249300000|2025-10-23 19:55:00|2759.12|2757.62|2758.71|2757.21|2759.13|2757.63|2758.31|2756.81|0
1761249600000|2025-10-23 20:00:00|2758.19|2756.69|2758.81|2757.31|2758.93|2757.43|2757.98|2756.48|0
1761249900000|2025-10-23 20:05:00|2758.8|2757.3|2758.47|2756.97|2759.14|2757.64|2757.93|2756.43|0
1761250200000|2025-10-23 20:10:00|2758.48|2756.98|2758.31|2756.81|2758.52|2757.02|2757.98|2756.48|0
1761250500000|2025-10-23 20:15:00|2758.3|2756.8|2757.89|2756.39|2758.51|2757.01|2757.89|2756.39|0
1761250800000|2025-10-23 20:20:00|2757.93|2756.43|2758.27|2756.77|2758.35|2756.85|2757.93|2756.43|0
1761251100000|2025-10-23 20:25:00|2758.26|2756.76|2758.14|2756.64|2758.43|2756.93|2757.89|2756.39|0
1761251400000|2025-10-23 20:30:00|2758.06|2756.56|2758.76|2757.26|2758.97|2757.47|2757.93|2756.43|0
1761251700000|2025-10-23 20:35:00|2758.72|2757.22|2758.76|2757.26|2758.81|2757.31|2758.43|2756.93|0
1761252000000|2025-10-23 20:40:00|2758.77|2757.27|2758.6|2757.1|2758.93|2757.43|2758.51|2757.01|0
1761252300000|2025-10-23 20:45:00|2758.56|2757.06|2758.56|2757.06|2758.68|2757.18|2758.47|2756.97|0
1761252600000|2025-10-23 20:50:00|2758.55|2757.05|2758.6|2757.1|2758.72|2757.22|2758.31|2756.81|0
1761252900000|2025-10-23 20:55:00|2758.52|2757.02|2758.89|2757.39|2758.89|2757.39|2758.47|2756.97|0
1761253200000|2025-10-23 21:00:00|2758.81|2757.31|2759.06|2757.56|2759.23|2757.73|2758.81|2757.31|0
1761253500000|2025-10-23 21:05:00|2759.1|2757.6|2758.98|2757.48|2759.1|2757.6|2758.98|2757.48|0
1761253800000|2025-10-23 21:10:00|2758.94|2757.44|2759.02|2757.52|2759.02|2757.52|2758.94|2757.44|0
1761254100000|2025-10-23 21:15:00|2758.98|2757.48|2759.14|2757.64|2759.18|2757.68|2758.98|2757.48|0
1761254400000|2025-10-23 21:20:00|2759.06|2757.56|2759.02|2757.52|2759.1|2757.6|2758.98|2757.48|0
1761254700000|2025-10-23 21:25:00|2759.06|2757.56|2759.1|2757.6|2759.18|2757.68|2759.06|2757.56|0
1761255000000|2025-10-23 21:30:00|2759.06|2757.56|2759.23|2757.73|2759.43|2757.93|2759.06|2757.56|0
1761255300000|2025-10-23 21:35:00|2759.27|2757.77|2759.27|2757.77|2759.52|2758.02|2759.23|2757.73|0
1761255600000|2025-10-23 21:40:00|2759.31|2757.81|2759.31|2757.81|2759.31|2757.81|2759.27|2757.77|0
1761255900000|2025-10-23 21:45:00|2759.35|2757.85|2759.27|2757.77|2759.35|2757.85|2759.1|2757.6|0
1761256200000|2025-10-23 21:50:00|2759.35|2757.85|2759.23|2757.73|2759.52|2758.02|2759.23|2757.73|0
1761256500000|2025-10-23 21:55:00|2759.27|2757.77|2759.27|2757.77|2759.43|2757.93|2759.23|2757.73|0
1761256800000|2025-10-23 22:00:00|2759.25|2757.75|2759.25|2757.75|2759.93|2758.43|2758.81|2757.31|0
1761257100000|2025-10-23 22:05:00|2759.29|2757.79|2759.33|2757.83|2759.54|2758.04|2759.21|2757.71|0
1761257400000|2025-10-23 22:10:00|2759.37|2757.87|2759.53|2758.03|2759.82|2758.32|2759.33|2757.83|0
1761257700000|2025-10-23 22:15:00|2759.54|2758.04|2759.74|2758.24|2759.99|2758.49|2759.49|2757.99|0
1761258000000|2025-10-23 22:20:00|2759.66|2758.16|2759.66|2758.16|2759.95|2758.45|2759.49|2757.99|0
1761258300000|2025-10-23 22:25:00|2759.58|2758.08|2759.62|2758.12|2759.91|2758.41|2759.57|2758.07|0
1761258600000|2025-10-23 22:30:00|2759.66|2758.16|2759.66|2758.16|2759.99|2758.49|2759.62|2758.12|0
1761258900000|2025-10-23 22:35:00|2759.7|2758.2|2759.95|2758.45|2760.03|2758.53|2759.53|2758.03|0
1761259200000|2025-10-23 22:40:00|2759.99|2758.49|2759.66|2758.16|2759.99|2758.49|2759.49|2757.99|0
1761259500000|2025-10-23 22:45:00|2759.74|2758.24|2759.41|2757.91|2759.78|2758.28|2759.24|2757.74|0
1761259800000|2025-10-23 22:50:00|2759.45|2757.95|2759.58|2758.08|2759.78|2758.28|2759.37|2757.87|0
1761260100000|2025-10-23 22:55:00|2759.57|2758.07|2759.7|2758.2|2759.74|2758.24|2759.57|2758.07|0
1761260400000|2025-10-23 23:00:00|2759.62|2758.12|2759.9|2758.4|2760.2|2758.7|2759.62|2758.12|0
1761260700000|2025-10-23 23:05:00|2759.86|2758.36|2759.77|2758.27|2760.02|2758.52|2759.69|2758.19|0
1761261000000|2025-10-23 23:10:00|2759.81|2758.31|2759.86|2758.36|2760.1|2758.6|2759.81|2758.31|0
1761261300000|2025-10-23 23:15:00|2759.9|2758.4|2759.81|2758.31|2760.02|2758.52|2759.73|2758.23|0
1761261600000|2025-10-23 23:20:00|2759.77|2758.27|2759.86|2758.36|2759.9|2758.4|2759.73|2758.23|0
1761261900000|2025-10-23 23:25:00|2759.85|2758.35|2759.65|2758.15|2759.86|2758.36|2759.61|2758.11|0
1761262200000|2025-10-23 23:30:00|2759.69|2758.19|2759.69|2758.19|2759.85|2758.35|2759.65|2758.15|0
1761262500000|2025-10-23 23:35:00|2759.65|2758.15|2759.98|2758.48|2760.1|2758.6|2759.65|2758.15|0
1761262800000|2025-10-23 23:40:00|2760.02|2758.52|2760.74|2759.24|2760.86|2759.36|2759.94|2758.44|0
1761263100000|2025-10-23 23:45:00|2760.7|2759.2|2760.7|2759.2|2760.99|2759.49|2760.61|2759.11|0
1761263400000|2025-10-23 23:50:00|2760.69|2759.19|2760.53|2759.03|2760.82|2759.32|2760.45|2758.95|0
1761263700000|2025-10-23 23:55:00|2760.49|2758.99|2760.53|2759.03|2760.86|2759.36|2760.32|2758.82|0
1761264000000|2025-10-24 00:00:00|2760.57|2759.07|2760.57|2759.07|2760.82|2759.32|2760.36|2758.86|0
1761264300000|2025-10-24 00:05:00|2760.53|2759.03|2760.11|2758.61|2760.57|2759.07|2760.03|2758.53|0
1761264600000|2025-10-24 00:10:00|2760.07|2758.57|2760.03|2758.53|2760.16|2758.66|2759.66|2758.16|0
1761264900000|2025-10-24 00:15:00|2760.07|2758.57|2760.96|2759.46|2761.16|2759.66|2760.03|2758.53|0
1761265200000|2025-10-24 00:20:00|2760.76|2759.26|2761.15|2759.65|2761.16|2759.66|2760.75|2759.25|0
1761265500000|2025-10-24 00:25:00|2760.95|2759.45|2760.96|2759.46|2760.96|2759.46|2760.95|2759.45|0
1761265800000|2025-10-24 00:30:00|2760.97|2759.47|2761.77|2760.27|2761.77|2760.27|2760.96|2759.46|0
1761266100000|2025-10-24 00:35:00|2761.76|2760.26|2761.79|2760.29|2762.21|2760.71|2761.4|2759.9|0
1761266400000|2025-10-24 00:40:00|2761.8|2760.3|2762.2|2760.7|2762.2|2760.7|2761.79|2760.29|0
1761266700000|2025-10-24 00:45:00|2762.19|2760.69|2761.69|2760.19|2762.2|2760.7|2761.28|2759.78|0
1761267000000|2025-10-24 00:50:00|2762.09|2760.59|2761.29|2759.79|2762.1|2760.6|2761.29|2759.79|0
1761267300000|2025-10-24 00:55:00|2761.28|2759.78|2761.7|2760.2|2761.7|2760.2|2761.28|2759.78|0
1761267600000|2025-10-24 01:00:00|2761.71|2760.21|2761.9|2760.4|2762.11|2760.61|2761.68|2760.18|0
1761267900000|2025-10-24 01:05:00|2762.1|2760.6|2762.11|2760.61|2762.12|2760.62|2761.69|2760.19|0
1761268200000|2025-10-24 01:10:00|2762.12|2760.62|2762.54|2761.04|2762.94|2761.44|2762.11|2760.61|0
1761268500000|2025-10-24 01:15:00|2762.53|2761.03|2762.94|2761.44|2762.94|2761.44|2762.53|2761.03|0
1761268800000|2025-10-24 01:20:00|2762.93|2761.43|2762.53|2761.03|2762.93|2761.43|2762.53|2761.03|0
1761269100000|2025-10-24 01:25:00|2762.13|2760.63|2761.71|2760.21|2762.53|2761.03|2761.71|2760.21|0
1761269400000|2025-10-24 01:30:00|2761.31|2759.81|2761.31|2759.81|2761.71|2760.21|2760.9|2759.4|0
1761269700000|2025-10-24 01:35:00|2761.3|2759.8|2761.71|2760.21|2761.71|2760.21|2760.9|2759.4|0
1761270000000|2025-10-24 01:40:00|2761.31|2759.81|2761.32|2759.82|2761.72|2760.22|2761.31|2759.81|0
1761270300000|2025-10-24 01:45:00|2761.72|2760.22|2762.12|2760.62|2762.12|2760.62|2761.71|2760.21|0
1761270600000|2025-10-24 01:50:00|2762.11|2760.61|2762.33|2760.83|2762.54|2761.04|2761.72|2760.22|0
1761270900000|2025-10-24 01:55:00|2762.53|2761.03|2762.54|2761.04|2762.94|2761.44|2762.53|2761.03|0
1761271200000|2025-10-24 02:00:00|2762.53|2761.03|2762.73|2761.23|2762.94|2761.44|2762.33|2760.83|0
1761271500000|2025-10-24 02:05:00|2762.53|2761.03|2762.52|2761.02|2762.93|2761.43|2762.52|2761.02|0
1761271800000|2025-10-24 02:10:00|2762.53|2761.03|2762.53|2761.03|2762.94|2761.44|2762.52|2761.02|0
1761272100000|2025-10-24 02:15:00|2762.54|2761.04|2762.94|2761.44|2763.35|2761.85|2762.54|2761.04|0
1761272400000|2025-10-24 02:20:00|2762.95|2761.45|2762.75|2761.25|2762.95|2761.45|2762.54|2761.04|0
1761272700000|2025-10-24 02:25:00|2762.55|2761.05|2762.55|2761.05|2762.96|2761.46|2762.54|2761.04|0
1761273000000|2025-10-24 02:30:00|2762.56|2761.06|2762.74|2761.24|2763.15|2761.65|2762.54|2761.04|0
1761273300000|2025-10-24 02:35:00|2762.94|2761.44|2762.54|2761.04|2762.94|2761.44|2762.54|2761.04|0
1761273600000|2025-10-24 02:40:00|2762.34|2760.84|2762.11|2760.61|2762.54|2761.04|2762.11|2760.61|0
1761273900000|2025-10-24 02:45:00|2762.31|2760.81|2762.93|2761.43|2762.93|2761.43|2762.11|2760.61|0
1761274200000|2025-10-24 02:50:00|2762.94|2761.44|2762.54|2761.04|2762.94|2761.44|2762.52|2761.02|0
1761274500000|2025-10-24 02:55:00|2762.94|2761.44|2762.53|2761.03|2762.94|2761.44|2762.52|2761.02|0
1761274800000|2025-10-24 03:00:00|2762.33|2760.83|2762.13|2760.63|2762.53|2761.03|2762.13|2760.63|0
1761275100000|2025-10-24 03:05:00|2762.14|2760.64|2762.13|2760.63|2762.14|2760.64|2762.13|2760.63|0
1761275400000|2025-10-24 03:10:00|2761.93|2760.43|2761.73|2760.23|2762.13|2760.63|2761.72|2760.22|0
1761275700000|2025-10-24 03:15:00|2762.13|2760.63|2762.14|2760.64|2762.54|2761.04|2762.13|2760.63|0
1761276000000|2025-10-24 03:20:00|2762.15|2760.65|2762.56|2761.06|2762.56|2761.06|2762.14|2760.64|0
1761276300000|2025-10-24 03:25:00|2762.55|2761.05|2762.56|2761.06|2762.56|2761.06|2762.55|2761.05|0
1761276600000|2025-10-24 03:30:00|2762.55|2761.05|2762.96|2761.46|2762.96|2761.46|2762.55|2761.05|0
1761276900000|2025-10-24 03:35:00|2762.97|2761.47|2762.96|2761.46|2763.36|2761.86|2762.96|2761.46|0
1761277200000|2025-10-24 03:40:00|2762.95|2761.45|2762.95|2761.45|2762.96|2761.46|2762.95|2761.45|0
1761277500000|2025-10-24 03:45:00|2762.75|2761.25|2762.56|2761.06|2762.95|2761.45|2762.55|2761.05|0
1761277800000|2025-10-24 03:50:00|2762.57|2761.07|2762.56|2761.06|2762.57|2761.07|2762.56|2761.06|0
1761278100000|2025-10-24 03:55:00|2762.57|2761.07|2762.56|2761.06|2762.57|2761.07|2762.56|2761.06|0
1761278400000|2025-10-24 04:00:00|2762.76|2761.26|2762.55|2761.05|2762.97|2761.47|2762.55|2761.05|0
1761278700000|2025-10-24 04:05:00|2762.56|2761.06|2762.95|2761.45|2762.95|2761.45|2762.15|2760.65|0
1761279000000|2025-10-24 04:10:00|2762.55|2761.05|2762.96|2761.46|2763.36|2761.86|2762.54|2761.04|0
1761279300000|2025-10-24 04:15:00|2762.95|2761.45|2762.96|2761.46|2763.16|2761.66|2762.95|2761.45|0
1761279600000|2025-10-24 04:20:00|2763.16|2761.66|2762.96|2761.46|2763.36|2761.86|2762.96|2761.46|0
1761279900000|2025-10-24 04:25:00|2762.76|2761.26|2762.55|2761.05|2762.97|2761.47|2762.55|2761.05|0
1761280200000|2025-10-24 04:30:00|2762.35|2760.85|2762.15|2760.65|2762.55|2761.05|2762.14|2760.64|0
1761280800000|2025-10-24 04:40:00|2762.55|2761.05|2762.15|2760.65|2762.55|2761.05|2762.15|2760.65|0
1761281100000|2025-10-24 04:45:00|2762.16|2760.66|2762.57|2761.07|2762.57|2761.07|2762.15|2760.65|0
1761281400000|2025-10-24 04:50:00|2762.37|2760.87|2761.95|2760.45|2762.37|2760.87|2761.75|2760.25|0
1761281700000|2025-10-24 04:55:00|2761.75|2760.25|2762.56|2761.06|2762.56|2761.06|2761.75|2760.25|0
1761282000000|2025-10-24 05:00:00|2762.76|2761.26|2763|2761.5|2763.01|2761.51|2762.56|2761.06|0
1761282300000|2025-10-24 05:05:00|2762.6|2761.1|2763|2761.5|2763|2761.5|2762.59|2761.09|0
1761282600000|2025-10-24 05:10:00|2762.8|2761.3|2762.6|2761.1|2763|2761.5|2762.59|2761.09|0
1761282900000|2025-10-24 05:15:00|2762.59|2761.09|2762.6|2761.1|2762.6|2761.1|2761.79|2760.29|0
1761283200000|2025-10-24 05:20:00|2762.8|2761.3|2763.02|2761.52|2763.42|2761.92|2762.6|2761.1|0
1761283500000|2025-10-24 05:25:00|2763.03|2761.53|2763.44|2761.94|2763.65|2762.15|2763.02|2761.52|0
1761283800000|2025-10-24 05:30:00|2763.24|2761.74|2763.24|2761.74|2763.44|2761.94|2762.63|2761.13|0
1761284100000|2025-10-24 05:35:00|2763.44|2761.94|2763.84|2762.34|2763.84|2762.34|2763.04|2761.54|0
1761284400000|2025-10-24 05:40:00|2763.83|2762.33|2764.26|2762.76|2764.26|2762.76|2763.45|2761.95|0
1761284700000|2025-10-24 05:45:00|2764.25|2762.75|2764.67|2763.17|2764.67|2763.17|2764.05|2762.55|0
1761285000000|2025-10-24 05:50:00|2764.66|2763.16|2763.85|2762.35|2764.66|2763.16|2763.05|2761.55|0
1761285300000|2025-10-24 05:55:00|2764.25|2762.75|2765.01|2763.51|2765.01|2763.51|2763.85|2762.35|0
1761285600000|2025-10-24 06:00:00|2764.62|2763.12|2766.25|2764.75|2766.25|2764.75|2764.61|2763.11|0
1761285900000|2025-10-24 06:05:00|2766.05|2764.55|2766.66|2765.16|2766.66|2765.16|2765.47|2763.97|0
1761286200000|2025-10-24 06:10:00|2766.65|2765.15|2766.66|2765.16|2766.67|2765.17|2765.85|2764.35|0
1761286500000|2025-10-24 06:15:00|2767.06|2765.56|2767.58|2766.08|2768.38|2766.88|2767.06|2765.56|0
1761286800000|2025-10-24 06:20:00|2767.57|2766.07|2769.25|2767.75|2769.25|2767.75|2767.56|2766.06|0
1761287100000|2025-10-24 06:25:00|2769.26|2767.76|2769.95|2768.45|2770.05|2768.55|2768.86|2767.36|0
1761287400000|2025-10-24 06:30:00|2769.94|2768.44|2768.76|2767.36|2770.42|2768.92|2768.63|2767.23|8
1761288000000|2025-10-24 06:40:00|2768.88|2767.48|2768.38|2766.98|2768.88|2767.48|2767.38|2765.98|8
1761288300000|2025-10-24 06:45:00|2768.26|2766.86|2767.13|2765.73|2768.26|2766.86|2766.88|2765.48|8
1761288600000|2025-10-24 06:50:00|2767.51|2766.11|2767.13|2765.73|2767.51|2766.11|2767.01|2765.61|24
1761288900000|2025-10-24 06:55:00|2767.18|2765.68|2767.17|2765.67|2768.37|2766.87|2767.17|2765.67|0
1761289200000|2025-10-24 07:00:00|2767.57|2766.07|2777.93|2777.43|2778.31|2777.81|2766.77|2765.27|3010
1761289500000|2025-10-24 07:05:00|2778.18|2777.68|2777.31|2776.81|2778.93|2778.43|2776.06|2775.56|1380
1761289800000|2025-10-24 07:10:00|2777.43|2776.93|2779.68|2779.18|2780.93|2780.43|2777.06|2776.56|1054
1761290100000|2025-10-24 07:15:00|2779.31|2778.81|2777.93|2777.43|2780.56|2780.06|2776.81|2776.31|1509
1761290400000|2025-10-24 07:20:00|2778.15|2777.65|2776.03|2775.53|2778.78|2778.28|2774.03|2773.53|1371
1761290700000|2025-10-24 07:25:00|2775.9|2775.4|2776.9|2776.4|2776.9|2776.4|2773.53|2773.03|800
1761291000000|2025-10-24 07:30:00|2776.99|2776.49|2775.12|2774.62|2777.99|2777.49|2774.74|2774.24|653
1761291300000|2025-10-24 07:35:00|2774.87|2774.37|2771.87|2771.37|2775.62|2775.12|2771.12|2770.62|786
1761291600000|2025-10-24 07:40:00|2771.7|2771.2|2771.45|2770.95|2773.45|2772.95|2771.2|2770.7|768
1761291900000|2025-10-24 07:45:00|2771.2|2770.7|2769.32|2768.82|2771.95|2771.45|2769.07|2768.57|806
1761292200000|2025-10-24 07:50:00|2769.61|2769.11|2767.49|2766.99|2770.36|2769.86|2767.49|2766.99|658
1761292500000|2025-10-24 07:55:00|2767.61|2767.11|2769.99|2769.49|2770.24|2769.74|2767.24|2766.74|350
1761292800000|2025-10-24 08:00:00|2769.8|2769.3|2765.55|2765.05|2770.67|2770.17|2764.92|2764.42|542
1761293100000|2025-10-24 08:05:00|2765.42|2764.92|2767.05|2766.55|2767.67|2767.17|2764.3|2763.8|585
1761293400000|2025-10-24 08:10:00|2767.21|2766.71|2763.46|2762.96|2767.71|2767.21|2762.96|2762.46|851
1761293700000|2025-10-24 08:15:00|2763.33|2762.83|2765.46|2764.96|2765.83|2765.33|2763.21|2762.71|788
1761294000000|2025-10-24 08:20:00|2765.66|2765.16|2766.91|2766.41|2767.41|2766.91|2765.53|2765.03|762
1761294300000|2025-10-24 08:25:00|2767.03|2766.53|2766.41|2765.91|2767.16|2766.66|2765.41|2764.91|414
1761294600000|2025-10-24 08:30:00|2766.27|2765.77|2766.64|2766.14|2767.64|2767.14|2765.77|2765.27|349
1761294900000|2025-10-24 08:35:00|2766.52|2766.02|2766.89|2766.39|2767.02|2766.52|2765.52|2765.02|326
1761295200000|2025-10-24 08:40:00|2766.48|2765.98|2768.23|2767.73|2768.73|2768.23|2766.11|2765.61|332
1761295500000|2025-10-24 08:45:00|2768.36|2767.86|2769.61|2769.11|2770.73|2770.23|2768.11|2767.61|589
1761295800000|2025-10-24 08:50:00|2769.59|2769.09|2769.59|2769.09|2770.09|2769.59|2768.34|2767.84|270
1761296100000|2025-10-24 08:55:00|2769.34|2768.84|2769.59|2769.09|2770.09|2769.59|2769.09|2768.59|333
1761296400000|2025-10-24 09:00:00|2769.82|2769.32|2770.32|2769.82|2770.32|2769.82|2768.94|2768.44|464
1761296700000|2025-10-24 09:05:00|2770.44|2769.94|2772.07|2771.57|2772.44|2771.94|2769.32|2768.82|566
1761297000000|2025-10-24 09:10:00|2772.08|2771.58|2773.83|2773.33|2774.08|2773.58|2772.08|2771.58|455
1761297300000|2025-10-24 09:15:00|2774.08|2773.58|2773.95|2773.45|2774.33|2773.83|2772.83|2772.33|385
1761297600000|2025-10-24 09:20:00|2773.75|2773.25|2774.88|2774.38|2775|2774.5|2773.38|2772.88|362
1761297900000|2025-10-24 09:25:00|2774.75|2774.25|2775.63|2775.13|2775.63|2775.13|2774.38|2773.88|432
1761298200000|2025-10-24 09:30:00|2775.58|2775.08|2777.08|2776.58|2777.08|2776.58|2775.08|2774.58|563
1761298500000|2025-10-24 09:35:00|2776.83|2776.33|2777.45|2776.95|2777.58|2777.08|2776.08|2775.58|330
1761298800000|2025-10-24 09:40:00|2777.49|2776.99|2777.62|2777.12|2778.24|2777.74|2777.12|2776.62|455
1761299100000|2025-10-24 09:45:00|2777.74|2777.24|2776.37|2775.87|2777.87|2777.37|2776.12|2775.62|334
1761299400000|2025-10-24 09:50:00|2776.31|2775.81|2774.56|2774.06|2776.56|2776.06|2774.56|2774.06|453
1761299700000|2025-10-24 09:55:00|2774.68|2774.18|2773.81|2773.31|2775.06|2774.56|2773.56|2773.06|419
1761300000000|2025-10-24 10:00:00|2774.15|2773.65|2773.9|2773.4|2774.15|2773.65|2771.4|2770.9|776
1761300300000|2025-10-24 10:05:00|2774.02|2773.52|2771.77|2771.27|2774.15|2773.65|2771.77|2771.27|537
1761300600000|2025-10-24 10:10:00|2771.52|2771.02|2773.65|2773.15|2773.65|2773.15|2771.27|2770.77|466
1761300900000|2025-10-24 10:15:00|2773.77|2773.27|2774.27|2773.77|2774.4|2773.9|2772.9|2772.4|275
1761301200000|2025-10-24 10:20:00|2774.28|2773.78|2772.66|2772.16|2774.41|2773.91|2772.16|2771.66|229
1761301500000|2025-10-24 10:25:00|2772.78|2772.28|2773.41|2772.91|2773.41|2772.91|2772.03|2771.53|274
1761301800000|2025-10-24 10:30:00|2773.22|2772.72|2773.84|2773.34|2774.34|2773.84|2772.97|2772.47|223
1761302100000|2025-10-24 10:35:00|2773.97|2773.47|2773.72|2773.22|2773.97|2773.47|2772.72|2772.22|213
1761302400000|2025-10-24 10:40:00|2773.82|2773.32|2772.94|2772.44|2773.82|2773.32|2772.32|2771.82|228
1761302700000|2025-10-24 10:45:00|2772.82|2772.32|2773.07|2772.57|2773.57|2773.07|2772.32|2771.82|299
1761303000000|2025-10-24 10:50:00|2773.24|2772.74|2774.49|2773.99|2774.61|2774.11|2773.24|2772.74|225
1761303300000|2025-10-24 10:55:00|2774.61|2774.11|2773.99|2773.49|2774.86|2774.36|2772.99|2772.49|361
1761303600000|2025-10-24 11:00:00|2773.9|2773.4|2772.27|2771.77|2773.9|2773.4|2771.4|2770.9|722
1761303900000|2025-10-24 11:05:00|2772.4|2771.9|2775.15|2774.65|2775.15|2774.65|2772.27|2771.77|251
1761304200000|2025-10-24 11:10:00|2775.46|2774.96|2776.71|2776.21|2776.96|2776.46|2775.21|2774.71|284
1761304500000|2025-10-24 11:15:00|2776.96|2776.46|2774.21|2773.71|2776.96|2776.46|2773.46|2772.96|540
1761304800000|2025-10-24 11:20:00|2773.73|2773.23|2772.23|2771.73|2773.85|2773.35|2772.1|2771.6|347
1761305100000|2025-10-24 11:25:00|2772.35|2771.85|2773.23|2772.73|2773.35|2772.85|2771.98|2771.48|382
1761305400000|2025-10-24 11:30:00|2773.16|2772.66|2772.66|2772.16|2773.16|2772.66|2772.16|2771.66|307
1761305700000|2025-10-24 11:35:00|2772.53|2772.03|2773.16|2772.66|2773.91|2773.41|2772.41|2771.91|299
1761306000000|2025-10-24 11:40:00|2773.08|2772.58|2773.83|2773.33|2773.83|2773.33|2772.58|2772.08|353
1761306300000|2025-10-24 11:45:00|2773.58|2773.08|2772.58|2772.08|2774.7|2774.2|2772.2|2771.7|398
1761306600000|2025-10-24 11:50:00|2772.84|2772.34|2772.21|2771.71|2773.21|2772.71|2771.46|2770.96|439
1761306900000|2025-10-24 11:55:00|2772.34|2771.84|2771.84|2771.34|2772.59|2772.09|2771.34|2770.84|236
1761307200000|2025-10-24 12:00:00|2771.9|2771.4|2773.02|2772.52|2773.15|2772.65|2771.65|2771.15|277
1761307500000|2025-10-24 12:05:00|2773.15|2772.65|2772.65|2772.15|2773.9|2773.4|2772.65|2772.15|201
1761307800000|2025-10-24 12:10:00|2772.53|2772.03|2770.53|2770.03|2773.15|2772.65|2770.53|2770.03|306
1761308100000|2025-10-24 12:15:00|2770.28|2769.78|2769.28|2768.78|2770.28|2769.78|2768.28|2767.78|651
1761308400000|2025-10-24 12:20:00|2769.53|2769.03|2769.9|2769.4|2770.03|2769.53|2768.53|2768.03|374
1761308700000|2025-10-24 12:25:00|2769.78|2769.28|2770.65|2770.15|2771.9|2771.4|2769.78|2769.28|329
1761309000000|2025-10-24 12:30:00|2770.75|2770.25|2777.63|2777.13|2778.88|2778.38|2770.75|2770.25|2081
1761309300000|2025-10-24 12:35:00|2777.5|2777|2776.63|2776.13|2778.63|2778.13|2776.63|2776.13|644
1761309600000|2025-10-24 12:40:00|2776.38|2775.88|2777.25|2776.75|2777.75|2777.25|2775.88|2775.38|437
1761309900000|2025-10-24 12:45:00|2777.38|2776.88|2779.13|2778.63|2780.63|2780.13|2777.38|2776.88|2102
1761310200000|2025-10-24 12:50:00|2779.02|2778.52|2778.27|2777.77|2779.52|2779.02|2777.52|2777.02|398
1761310500000|2025-10-24 12:55:00|2778.52|2778.02|2778.27|2777.77|2778.77|2778.27|2777.52|2777.02|334
1761310800000|2025-10-24 13:00:00|2778.65|2778.15|2780.15|2779.65|2781.27|2780.77|2778.4|2777.9|581
1761311100000|2025-10-24 13:05:00|2780.27|2779.77|2780.15|2779.65|2781.65|2781.15|2779.9|2779.4|434
1761311400000|2025-10-24 13:10:00|2779.79|2779.29|2780.04|2779.54|2780.79|2780.29|2779.04|2778.54|297
1761311700000|2025-10-24 13:15:00|2780.29|2779.79|2781.29|2780.79|2781.29|2780.79|2779.79|2779.29|638
1761312000000|2025-10-24 13:20:00|2781.27|2780.77|2783.14|2782.64|2783.27|2782.77|2780.77|2780.27|522
1761312300000|2025-10-24 13:25:00|2783.27|2782.77|2783.77|2783.27|2784.02|2783.52|2781.77|2781.27|985
1761312600000|2025-10-24 13:30:00|2783.89|2783.39|2780.88|2780.38|2783.89|2783.39|2780.13|2779.63|830
1761312900000|2025-10-24 13:35:00|2781.13|2780.63|2781.88|2781.38|2783.13|2782.63|2781.13|2780.63|588
1761313200000|2025-10-24 13:40:00|2782.11|2781.61|2783.36|2782.86|2784.86|2784.36|2781.86|2781.36|534
1761313500000|2025-10-24 13:45:00|2783.61|2783.11|2784.11|2783.61|2785.11|2784.61|2783.11|2782.61|703
1761313800000|2025-10-24 13:50:00|2784.12|2783.62|2784.12|2783.62|2784.62|2784.12|2782.12|2781.62|809
1761314100000|2025-10-24 13:55:00|2784.24|2783.74|2782.99|2782.49|2784.87|2784.37|2782.37|2781.87|783
1761314400000|2025-10-24 14:00:00|2782.91|2782.41|2784.41|2783.91|2784.54|2784.04|2781.79|2781.29|829
1761314700000|2025-10-24 14:05:00|2784.54|2784.04|2783.79|2783.29|2785.29|2784.79|2783.54|2783.04|546
1761315000000|2025-10-24 14:10:00|2783.92|2783.42|2782.92|2782.42|2784.42|2783.92|2782.17|2781.67|574
1761315300000|2025-10-24 14:15:00|2782.67|2782.17|2783.92|2783.42|2784.42|2783.92|2781.67|2781.17|555
1761315600000|2025-10-24 14:20:00|2783.77|2783.27|2784.89|2784.39|2785.14|2784.64|2783.02|2782.52|456
1761315900000|2025-10-24 14:25:00|2784.77|2784.27|2783.64|2783.14|2784.77|2784.27|2782.77|2782.27|536
1761316200000|2025-10-24 14:30:00|2783.67|2783.17|2782.55|2782.05|2784.05|2783.55|2781.55|2781.05|1352
1761316500000|2025-10-24 14:35:00|2782.42|2781.92|2783.55|2783.05|2783.8|2783.3|2781.8|2781.3|645
1761316800000|2025-10-24 14:40:00|2783.61|2783.11|2785.36|2784.86|2785.61|2785.11|2783.61|2783.11|621
1761317100000|2025-10-24 14:45:00|2785.61|2785.11|2785.11|2784.61|2785.61|2785.11|2784.61|2784.11|542
1761317400000|2025-10-24 14:50:00|2784.78|2784.28|2782.53|2782.03|2785.03|2784.53|2782.28|2781.78|725
1761317700000|2025-10-24 14:55:00|2782.4|2781.9|2782.65|2782.15|2782.78|2782.28|2781.03|2780.53|396
1761318000000|2025-10-24 15:00:00|2782.99|2782.49|2782.87|2782.37|2783.62|2783.12|2782.37|2781.87|645
1761318300000|2025-10-24 15:05:00|2783.12|2782.62|2783.62|2783.12|2784.12|2783.62|2782.37|2781.87|352
1761318600000|2025-10-24 15:10:00|2783.53|2783.03|2785.9|2785.4|2785.9|2785.4|2783.15|2782.65|975
1761318900000|2025-10-24 15:15:00|2785.78|2785.28|2787.28|2786.78|2787.28|2786.78|2785.65|2785.15|1115
1761319200000|2025-10-24 15:20:00|2786.95|2786.45|2788.69|2787.19|2788.7|2788.2|2786.57|2786.07|1981
1761319500000|2025-10-24 15:25:00|2788.68|2787.18|2788.09|2786.59|2788.69|2787.19|2787.86|2786.36|970
1761319800000|2025-10-24 15:30:00|2788.29|2786.79|2787.02|2785.62|2788.71|2787.21|2786.65|2785.25|115
1761320100000|2025-10-24 15:35:00|2786.77|2785.37|2787.65|2786.25|2787.77|2786.37|2786.65|2785.25|148
1761320400000|2025-10-24 15:40:00|2787.4|2786|2788.15|2786.75|2788.27|2786.87|2787.15|2785.75|28
1761320700000|2025-10-24 15:45:00|2787.77|2786.37|2787.52|2786.12|2788.02|2786.62|2786.9|2785.5|46
1761321000000|2025-10-24 15:50:00|2787.9|2786.5|2787.4|2786|2788.4|2787|2787.4|2786|78
1761321300000|2025-10-24 15:55:00|2787.27|2785.87|2785.95|2784.45|2787.27|2785.87|2784.9|2783.5|56
1761321600000|2025-10-24 16:00:00|2785.96|2784.46|2786.39|2784.89|2786.79|2785.29|2785.95|2784.45|0
1761321900000|2025-10-24 16:05:00|2786.38|2784.88|2785.98|2784.48|2786.38|2784.88|2785.56|2784.06|0
1761322200000|2025-10-24 16:10:00|2785.57|2784.07|2786.81|2785.31|2786.81|2785.31|2785.57|2784.07|0
1761322500000|2025-10-24 16:15:00|2786.8|2785.3|2786.41|2784.91|2787.21|2785.71|2786.38|2784.88|0
1761322800000|2025-10-24 16:20:00|2786.4|2784.9|2785.59|2784.09|2786.84|2785.34|2785.58|2784.08|0
1761323100000|2025-10-24 16:25:00|2785.6|2784.1|2784.76|2783.26|2785.6|2784.1|2784.55|2783.05|0
1761323400000|2025-10-24 16:30:00|2784.36|2782.86|2783.96|2782.46|2784.77|2783.27|2783.95|2782.45|0
1761323700000|2025-10-24 16:35:00|2783.95|2782.45|2783.87|2782.37|2784.28|2782.78|2783.86|2782.36|0
1761324000000|2025-10-24 16:40:00|2783.88|2782.38|2783.44|2781.94|2783.88|2782.38|2783.03|2781.53|0
1761324300000|2025-10-24 16:45:00|2783.43|2781.93|2783.9|2782.4|2783.91|2782.41|2783.03|2781.53|0
1761324600000|2025-10-24 16:50:00|2784.31|2782.81|2785.12|2783.62|2785.55|2784.05|2783.9|2782.4|0
1761324900000|2025-10-24 16:55:00|2785.13|2783.63|2785.11|2783.61|2785.13|2783.63|2784.7|2783.2|0
1761325200000|2025-10-24 17:00:00|2785.12|2783.62|2784.72|2783.22|2785.13|2783.63|2784.7|2783.2|0
1761325500000|2025-10-24 17:05:00|2784.71|2783.21|2784.71|2783.21|2784.72|2783.22|2784.3|2782.8|0
1761325800000|2025-10-24 17:10:00|2784.72|2783.22|2784.27|2782.77|2785.13|2783.63|2784.26|2782.76|0
1761326100000|2025-10-24 17:15:00|2784.26|2782.76|2785.09|2783.59|2785.11|2783.61|2784.26|2782.76|0
1761326400000|2025-10-24 17:20:00|2784.68|2783.18|2785.51|2784.01|2785.51|2784.01|2784.67|2783.17|0
1761326700000|2025-10-24 17:25:00|2785.52|2784.02|2785.51|2784.01|2785.53|2784.03|2785.5|2784|0
1761327000000|2025-10-24 17:30:00|2785.52|2784.02|2785.11|2783.61|2785.52|2784.02|2785.1|2783.6|0
1761327300000|2025-10-24 17:35:00|2785.1|2783.6|2785.52|2784.02|2785.53|2784.03|2785.1|2783.6|0
1761327600000|2025-10-24 17:40:00|2785.12|2783.62|2785.11|2783.61|2785.52|2784.02|2785.1|2783.6|0
1761327900000|2025-10-24 17:45:00|2785.12|2783.62|2785.54|2784.04|2785.55|2784.05|2785.1|2783.6|0
1761328200000|2025-10-24 17:50:00|2785.13|2783.63|2784.72|2783.22|2785.54|2784.04|2784.71|2783.21|0
1761328500000|2025-10-24 17:55:00|2784.71|2783.21|2784.3|2782.8|2784.72|2783.22|2784.3|2782.8|0
1761328800000|2025-10-24 18:00:00|2783.9|2782.4|2784.3|2782.8|2784.72|2783.22|2783.88|2782.38|0
1761329100000|2025-10-24 18:05:00|2784.31|2782.81|2784.3|2782.8|2784.31|2782.81|2783.9|2782.4|0
1761329400000|2025-10-24 18:10:00|2784.31|2782.81|2783.89|2782.39|2784.31|2782.81|2783.89|2782.39|0
1761329700000|2025-10-24 18:15:00|2783.9|2782.4|2783.9|2782.4|2783.9|2782.4|2783.48|2781.98|0
1761330000000|2025-10-24 18:20:00|2784.1|2782.6|2784.3|2782.8|2784.31|2782.81|2783.89|2782.39|0
1761330300000|2025-10-24 18:25:00|2784.1|2782.6|2783.9|2782.4|2784.31|2782.81|2783.89|2782.39|0
1761330600000|2025-10-24 18:30:00|2783.89|2782.39|2784.3|2782.8|2784.3|2782.8|2783.88|2782.38|0
1761330900000|2025-10-24 18:35:00|2784.31|2782.81|2784.3|2782.8|2784.31|2782.81|2783.89|2782.39|0
1761331200000|2025-10-24 18:40:00|2784.29|2782.79|2784.28|2782.78|2784.3|2782.8|2783.88|2782.38|0
1761331500000|2025-10-24 18:45:00|2784.29|2782.79|2784.27|2782.77|2784.29|2782.79|2783.85|2782.35|0
1761331800000|2025-10-24 18:50:00|2784.28|2782.78|2784.28|2782.78|2784.29|2782.79|2783.86|2782.36|0
1761332100000|2025-10-24 18:55:00|2784.29|2782.79|2784.29|2782.79|2784.71|2783.21|2783.88|2782.38|0
1761332400000|2025-10-24 19:00:00|2783.89|2782.39|2784.3|2782.8|2784.7|2783.2|2783.89|2782.39|0
1761332700000|2025-10-24 19:05:00|2784.71|2783.21|2784.72|2783.22|2784.72|2783.22|2784.29|2782.79|0
1761333000000|2025-10-24 19:10:00|2784.71|2783.21|2784.29|2782.79|2784.71|2783.21|2784.1|2782.6|0
1761333300000|2025-10-24 19:15:00|2784.3|2782.8|2783.48|2781.98|2784.3|2782.8|2783.47|2781.97|0
1761333600000|2025-10-24 19:20:00|2783.47|2781.97|2783.9|2782.4|2784.31|2782.81|2783.47|2781.97|0
1761333900000|2025-10-24 19:25:00|2783.89|2782.39|2783.89|2782.39|2783.9|2782.4|2783.48|2781.98|0
1761334200000|2025-10-24 19:30:00|2783.69|2782.19|2783.47|2781.97|2783.89|2782.39|2783.47|2781.97|0
1761334500000|2025-10-24 19:35:00|2783.46|2781.96|2783.46|2781.96|2783.88|2782.38|2783.46|2781.96|0
1761334800000|2025-10-24 19:40:00|2783.47|2781.97|2783.04|2781.54|2783.88|2782.38|2783.04|2781.54|0
1761335100000|2025-10-24 19:45:00|2783.03|2781.53|2783.03|2781.53|2783.46|2781.96|2783.02|2781.52|0
1761335400000|2025-10-24 19:50:00|2783.02|2781.52|2784.64|2783.14|2785.05|2783.55|2782.61|2781.11|0
1761335700000|2025-10-24 19:55:00|2784.23|2782.73|2782.77|2781.27|2784.63|2783.13|2782.16|2780.66|0
1761336000000|2025-10-24 20:00:00|2782.73|2781.23|2782.9|2781.4|2783.2|2781.7|2782.02|2780.52|0
1761336300000|2025-10-24 20:05:00|2782.82|2781.32|2782.61|2781.11|2782.91|2781.41|2782.24|2780.74|0
1761336600000|2025-10-24 20:10:00|2782.53|2781.03|2782.45|2780.95|2782.78|2781.28|2781.98|2780.48|0
1761336900000|2025-10-24 20:15:00|2782.44|2780.94|2782.24|2780.74|2782.44|2780.94|2781.98|2780.48|0
1761337200000|2025-10-24 20:20:00|2782.28|2780.78|2782.28|2780.78|2782.49|2780.99|2782.19|2780.69|0
1761337500000|2025-10-24 20:25:00|2782.36|2780.86|2782.49|2780.99|2782.91|2781.41|2782.24|2780.74|0
1761337800000|2025-10-24 20:30:00|2782.53|2781.03|2782.99|2781.49|2782.99|2781.49|2782.49|2780.99|0
1761338100000|2025-10-24 20:35:00|2783.03|2781.53|2783.16|2781.66|2783.16|2781.66|2782.91|2781.41|0
1761338400000|2025-10-24 20:40:00|2783.2|2781.7|2782.57|2781.07|2783.32|2781.82|2782.49|2780.99|0
1761338700000|2025-10-24 20:45:00|2782.53|2781.03|2782.28|2780.78|2782.66|2781.16|2782.28|2780.78|0
1761339000000|2025-10-24 20:50:00|2782.36|2780.86|2782.36|2780.86|2782.53|2781.03|2782.24|2780.74|0
1761339300000|2025-10-24 20:55:00|2782.32|2780.82|2782.24|2780.74|2782.49|2780.99|2782.11|2780.61|0
1761339600000|2025-10-24 21:00:00|2782.23|2780.73|2782.23|2780.73|2782.23|2780.73|2782.19|2780.69|0
1761516000000|2025-10-26 22:00:00|2793.03|2791.53|2795.09|2793.59|2795.3|2793.8|2792.7|2791.2|0
1761516300000|2025-10-26 22:05:00|2794.93|2793.43|2794.45|2792.95|2795.14|2793.64|2793.86|2792.36|0
1761516600000|2025-10-26 22:10:00|2794.44|2792.94|2793.19|2791.69|2794.57|2793.07|2792.94|2791.44|0
1761516900000|2025-10-26 22:15:00|2793.23|2791.73|2794.03|2792.53|2794.16|2792.66|2792.8|2791.3|0
1761517200000|2025-10-26 22:20:00|2793.99|2792.49|2794.66|2793.16|2794.92|2793.42|2793.78|2792.28|0
1761517500000|2025-10-26 22:25:00|2794.7|2793.2|2795.21|2793.71|2795.34|2793.84|2794.45|2792.95|0
1761517800000|2025-10-26 22:30:00|2795.22|2793.72|2795.44|2793.94|2795.57|2794.07|2794.71|2793.21|0
1761518100000|2025-10-26 22:35:00|2795.48|2793.98|2794.81|2793.31|2795.69|2794.19|2794.56|2793.06|0
1761518400000|2025-10-26 22:40:00|2794.82|2793.32|2794.23|2792.73|2795.02|2793.52|2793.93|2792.43|0
1761518700000|2025-10-26 22:45:00|2794.19|2792.69|2794.1|2792.6|2794.65|2793.15|2793.98|2792.48|0
1761519000000|2025-10-26 22:50:00|2794.06|2792.56|2793.88|2792.38|2794.22|2792.72|2793.8|2792.3|0
1761519300000|2025-10-26 22:55:00|2793.89|2792.39|2793.97|2792.47|2794.01|2792.51|2793.47|2791.97|0
1761519600000|2025-10-26 23:00:00|2794.05|2792.55|2794.62|2793.12|2794.91|2793.41|2794.05|2792.55|0
1761519900000|2025-10-26 23:05:00|2794.58|2793.08|2794.69|2793.19|2795.18|2793.68|2794.38|2792.88|0
1761520200000|2025-10-26 23:10:00|2794.65|2793.15|2794.23|2792.73|2794.73|2793.23|2794.15|2792.65|0
1761520500000|2025-10-26 23:15:00|2794.27|2792.77|2794.44|2792.94|2794.61|2793.11|2794.15|2792.65|0
1761520800000|2025-10-26 23:20:00|2794.4|2792.9|2794.27|2792.77|2794.48|2792.98|2794.1|2792.6|0
1761521100000|2025-10-26 23:25:00|2794.31|2792.81|2794.31|2792.81|2794.69|2793.19|2794.23|2792.73|0
1761521400000|2025-10-26 23:30:00|2794.32|2792.82|2794.78|2793.28|2794.82|2793.32|2794.19|2792.69|0
1761521700000|2025-10-26 23:35:00|2794.82|2793.32|2794.79|2793.29|2795.07|2793.57|2794.66|2793.16|0
1761522000000|2025-10-26 23:40:00|2794.87|2793.37|2794.62|2793.12|2794.91|2793.41|2794.37|2792.87|0
1761522300000|2025-10-26 23:45:00|2794.61|2793.11|2794.34|2792.84|2794.62|2793.12|2794.32|2792.82|0
1761522600000|2025-10-26 23:50:00|2794.35|2792.85|2793.93|2792.43|2794.43|2792.93|2793.88|2792.38|0
1761522900000|2025-10-26 23:55:00|2793.92|2792.42|2794.18|2792.68|2794.3|2792.8|2793.84|2792.34|0
1761523200000|2025-10-27 00:00:00|2794.17|2792.67|2794.32|2792.82|2794.45|2792.95|2793.63|2792.13|0
1761523500000|2025-10-27 00:05:00|2794.28|2792.78|2794.65|2793.15|2794.73|2793.23|2794.11|2792.61|0
1761523800000|2025-10-27 00:10:00|2794.64|2793.14|2795.51|2794.01|2795.51|2794.01|2794.56|2793.06|0
1761524100000|2025-10-27 00:15:00|2795.43|2793.93|2800.9|2799.4|2802.05|2800.55|2795.14|2793.64|0
1761524400000|2025-10-27 00:20:00|2800.89|2799.39|2800.49|2798.99|2801.7|2800.2|2799.87|2798.37|0
1761524700000|2025-10-27 00:25:00|2800.69|2799.19|2800.5|2799|2800.9|2799.4|2800.09|2798.59|0
1761525000000|2025-10-27 00:30:00|2799.69|2798.19|2799.7|2798.2|2799.71|2798.21|2799.29|2797.79|0
1761525300000|2025-10-27 00:35:00|2799.69|2798.19|2799.7|2798.2|2800.11|2798.61|2799.69|2798.19|0
1761525600000|2025-10-27 00:40:00|2799.69|2798.19|2800.11|2798.61|2800.52|2799.02|2799.69|2798.19|0
1761525900000|2025-10-27 00:45:00|2800.1|2798.6|2798.96|2797.46|2800.1|2798.6|2798.54|2797.04|0
1761526200000|2025-10-27 00:50:00|2798.95|2797.45|2798.55|2797.05|2798.98|2797.48|2798.54|2797.04|0
1761526500000|2025-10-27 00:55:00|2798.54|2797.04|2798.13|2796.63|2798.54|2797.04|2798.13|2796.63|0
1761526800000|2025-10-27 01:00:00|2798.33|2796.83|2796.91|2795.41|2798.54|2797.04|2796.91|2795.41|0
1761527100000|2025-10-27 01:05:00|2796.92|2795.42|2795.7|2794.2|2796.92|2795.42|2795.69|2794.19|0
1761527400000|2025-10-27 01:10:00|2795.69|2794.19|2793.68|2792.18|2796.51|2795.01|2793.68|2792.18|0
1761527700000|2025-10-27 01:15:00|2793.69|2792.19|2794.89|2793.39|2794.9|2793.4|2793.69|2792.19|0
1761528000000|2025-10-27 01:20:00|2794.9|2793.4|2795.31|2793.81|2796.11|2794.61|2794.9|2793.4|0
1761528300000|2025-10-27 01:25:00|2795.51|2794.01|2795.71|2794.21|2795.72|2794.22|2794.91|2793.41|0
1761528600000|2025-10-27 01:30:00|2795.91|2794.41|2795.7|2794.2|2796.12|2794.62|2795.3|2793.8|0
1761528900000|2025-10-27 01:35:00|2795.9|2794.4|2796.52|2795.02|2796.53|2795.03|2795.3|2793.8|0
1761529200000|2025-10-27 01:40:00|2796.32|2794.82|2796.12|2794.62|2796.52|2795.02|2795.91|2794.41|0
1761529500000|2025-10-27 01:45:00|2795.91|2794.41|2795.7|2794.2|2796.12|2794.62|2795.7|2794.2|0
1761529800000|2025-10-27 01:50:00|2795.3|2793.8|2795.08|2793.58|2795.7|2794.2|2794.88|2793.38|0
1761530100000|2025-10-27 01:55:00|2794.88|2793.38|2795.49|2793.99|2795.49|2793.99|2794.88|2793.38|0
1761530400000|2025-10-27 02:00:00|2795.29|2793.79|2795.29|2793.79|2796.1|2794.6|2795.29|2793.79|0
1761530700000|2025-10-27 02:05:00|2795.3|2793.8|2794.47|2792.97|2795.3|2793.8|2794.26|2792.76|0
1761531000000|2025-10-27 02:10:00|2794.48|2792.98|2794.48|2792.98|2794.89|2793.39|2794.47|2792.97|0
1761531300000|2025-10-27 02:15:00|2794.68|2793.18|2794.89|2793.39|2795.3|2793.8|2794.48|2792.98|0
1761531600000|2025-10-27 02:20:00|2795.1|2793.6|2795.3|2793.8|2795.3|2793.8|2794.89|2793.39|0
1761531900000|2025-10-27 02:25:00|2795.1|2793.6|2794.89|2793.39|2795.3|2793.8|2794.89|2793.39|0
1761532200000|2025-10-27 02:30:00|2795.09|2793.59|2795.31|2793.81|2795.31|2793.81|2794.9|2793.4|0
1761532500000|2025-10-27 02:35:00|2795.32|2793.82|2795.79|2794.29|2796.19|2794.69|2795.3|2793.8|0
1761532800000|2025-10-27 02:40:00|2795.99|2794.49|2795.4|2793.9|2795.99|2794.49|2795.39|2793.89|0
1761533100000|2025-10-27 02:45:00|2795.6|2794.1|2795.41|2793.91|2795.81|2794.31|2795.4|2793.9|0
1761533400000|2025-10-27 02:50:00|2795.4|2793.9|2795|2793.5|2795.41|2793.91|2795|2793.5|0
1761533700000|2025-10-27 02:55:00|2795.01|2793.51|2795.01|2793.51|2795.21|2793.71|2795|2793.5|0
1761534000000|2025-10-27 03:00:00|2794.81|2793.31|2794.61|2793.11|2794.81|2793.31|2794.6|2793.1|0
1761534300000|2025-10-27 03:05:00|2794.6|2793.1|2794.61|2793.11|2794.62|2793.12|2794.4|2792.9|0
1761534600000|2025-10-27 03:10:00|2794.82|2793.32|2795.43|2793.93|2795.43|2793.93|2794.61|2793.11|0
1761534900000|2025-10-27 03:15:00|2795.44|2793.94|2795.86|2794.36|2796.27|2794.77|2795.43|2793.93|0
1761535200000|2025-10-27 03:20:00|2795.87|2794.37|2796.27|2794.77|2796.68|2795.18|2795.86|2794.36|0
1761535500000|2025-10-27 03:25:00|2796.47|2794.97|2796.67|2795.17|2797.07|2795.57|2796.47|2794.97|0
1761535800000|2025-10-27 03:30:00|2796.87|2795.37|2797.76|2796.26|2797.96|2796.46|2796.67|2795.17|0
1761536100000|2025-10-27 03:35:00|2797.96|2796.46|2795.93|2794.43|2797.96|2796.46|2795.93|2794.43|0
1761536400000|2025-10-27 03:40:00|2795.92|2794.42|2795.03|2793.53|2795.93|2794.43|2794.22|2792.72|0
1761536700000|2025-10-27 03:45:00|2794.63|2793.13|2794.22|2792.72|2794.83|2793.33|2794.22|2792.72|0
1761537000000|2025-10-27 03:50:00|2794.23|2792.73|2793.82|2792.32|2794.64|2793.14|2793.41|2791.91|0
1761537300000|2025-10-27 03:55:00|2793.62|2792.12|2793.83|2792.33|2794.04|2792.54|2793|2791.5|0
1761537600000|2025-10-27 04:00:00|2793.84|2792.34|2794.24|2792.74|2794.65|2793.15|2793.83|2792.33|0
1761537900000|2025-10-27 04:05:00|2794.23|2792.73|2794.44|2792.94|2794.64|2793.14|2793.82|2792.32|0
1761538200000|2025-10-27 04:10:00|2794.64|2793.14|2794.23|2792.73|2794.65|2793.15|2794.23|2792.73|0
1761538500000|2025-10-27 04:15:00|2794.43|2792.93|2794.23|2792.73|2794.63|2793.13|2794.23|2792.73|0
1761538800000|2025-10-27 04:20:00|2794.43|2792.93|2793.83|2792.33|2794.64|2793.14|2793.63|2792.13|0
1761539100000|2025-10-27 04:25:00|2794.24|2792.74|2793.85|2792.35|2795.46|2793.96|2793.85|2792.35|0
1761539400000|2025-10-27 04:30:00|2793.84|2792.34|2793.44|2791.94|2794.46|2792.96|2793.43|2791.93|0
1761539700000|2025-10-27 04:35:00|2793.43|2791.93|2793.03|2791.53|2793.44|2791.94|2793.02|2791.52|0
1761540000000|2025-10-27 04:40:00|2793.43|2791.93|2794.24|2792.74|2794.26|2792.76|2793.03|2791.53|0
1761540300000|2025-10-27 04:45:00|2793.84|2792.34|2794.23|2792.73|2794.24|2792.74|2793.83|2792.33|0
1761540600000|2025-10-27 04:50:00|2794.25|2792.75|2794.23|2792.73|2794.25|2792.75|2793.83|2792.33|0
1761540900000|2025-10-27 04:55:00|2794.24|2792.74|2794.65|2793.15|2795.05|2793.55|2794.24|2792.74|0
1761541200000|2025-10-27 05:00:00|2794.64|2793.14|2795.08|2793.58|2795.08|2793.58|2794.64|2793.14|0
1761541500000|2025-10-27 05:05:00|2795.07|2793.57|2795.49|2793.99|2795.49|2793.99|2795.07|2793.57|0
1761541800000|2025-10-27 05:10:00|2795.5|2794|2796.73|2795.23|2796.94|2795.44|2795.49|2793.99|0
1761542100000|2025-10-27 05:15:00|2796.72|2795.22|2797.14|2795.64|2797.14|2795.64|2796.72|2795.22|0
1761542400000|2025-10-27 05:20:00|2796.94|2795.44|2797.13|2795.63|2797.54|2796.04|2796.73|2795.23|0
1761542700000|2025-10-27 05:25:00|2797.53|2796.03|2798.77|2797.27|2799.18|2797.68|2797.53|2796.03|0
1761543000000|2025-10-27 05:30:00|2798.97|2797.47|2797.94|2796.44|2799.18|2797.68|2797.94|2796.44|0
1761543300000|2025-10-27 05:35:00|2797.93|2796.43|2797.96|2796.46|2797.96|2796.46|2797.93|2796.43|0
1761543600000|2025-10-27 05:40:00|2797.95|2796.45|2797.6|2796.1|2798|2796.5|2797.19|2795.69|0
1761543900000|2025-10-27 05:45:00|2797.4|2795.9|2798.01|2796.51|2798.42|2796.92|2797.2|2795.7|0
1761544200000|2025-10-27 05:50:00|2798.02|2796.52|2798.85|2797.35|2798.85|2797.35|2798.01|2796.51|0
1761544500000|2025-10-27 05:55:00|2798.84|2797.34|2798.85|2797.35|2799.26|2797.76|2798.44|2796.94|0
1761544800000|2025-10-27 06:00:00|2799.05|2797.55|2800.08|2798.58|2800.08|2798.58|2798.84|2797.34|0
1761545100000|2025-10-27 06:05:00|2800.07|2798.57|2800.87|2799.37|2801.69|2800.19|2800.06|2798.56|0
1761545400000|2025-10-27 06:10:00|2800.86|2799.36|2800.87|2799.37|2800.87|2799.37|2800.05|2798.55|0
1761545700000|2025-10-27 06:15:00|2800.86|2799.36|2800.46|2798.96|2800.87|2799.37|2800.44|2798.94|0
1761546000000|2025-10-27 06:20:00|2800.47|2798.97|2800.08|2798.58|2800.79|2799.29|2800.08|2798.58|0
1761546300000|2025-10-27 06:25:00|2800.09|2798.59|2801.3|2799.8|2801.72|2800.22|2800.08|2798.58|0
1761546600000|2025-10-27 06:30:00|2800.9|2799.4|2800.08|2798.58|2801.31|2799.81|2799.86|2798.36|0
1761546900000|2025-10-27 06:35:00|2800.09|2798.59|2800.91|2799.41|2801.33|2799.83|2800.08|2798.58|0
1761547200000|2025-10-27 06:40:00|2801.31|2799.81|2802.13|2800.63|2802.54|2801.04|2801.31|2799.81|0
1761547500000|2025-10-27 06:45:00|2802.14|2800.64|2800.91|2799.41|2802.15|2800.65|2800.91|2799.41|0
1761547800000|2025-10-27 06:50:00|2800.5|2799|2800.1|2798.6|2800.51|2799.01|2800.09|2798.59|0
1761548100000|2025-10-27 06:55:00|2800.09|2798.59|2800.09|2798.59|2800.1|2798.6|2799.28|2797.78|0
1761548400000|2025-10-27 07:00:00|2799.49|2797.99|2799.6|2798.1|2800.89|2799.39|2799.27|2797.77|0
1761548700000|2025-10-27 07:05:00|2800|2798.5|2798.95|2797.45|2801.13|2799.63|2798.95|2797.45|0
1761549000000|2025-10-27 07:10:00|2798.94|2797.44|2798.35|2796.85|2798.97|2797.47|2798.14|2796.64|0
1761549300000|2025-10-27 07:15:00|2798.15|2796.65|2799.38|2797.88|2799.39|2797.89|2797.75|2796.25|0
1761549600000|2025-10-27 07:20:00|2799.39|2797.89|2801.04|2799.54|2801.04|2799.54|2798.98|2797.48|0
1761549900000|2025-10-27 07:25:00|2801.03|2799.53|2799.01|2797.51|2801.03|2799.53|2799|2797.5|0
1761550200000|2025-10-27 07:30:00|2799.02|2797.52|2801.03|2799.63|2801.15|2799.75|2799.02|2797.52|9
1761550500000|2025-10-27 07:35:00|2801.28|2799.88|2803.4|2802|2803.65|2802.25|2801.28|2799.88|13
1761550800000|2025-10-27 07:40:00|||||||||2
1761551100000|2025-10-27 07:45:00|2802.03|2800.63|2799.28|2797.88|2802.15|2800.75|2799.28|2797.88|8
1761551400000|2025-10-27 07:50:00|2799.03|2797.63|2799.53|2798.13|2799.65|2798.25|2798.65|2797.25|9
1761551700000|2025-10-27 07:55:00|2799.37|2797.87|2798.27|2796.77|2799.57|2798.07|2798.14|2796.64|0
1761552000000|2025-10-27 08:00:00|2794.83|2794.33|2794.7|2794.2|2797.2|2796.7|2793.2|2792.7|3791
1761552300000|2025-10-27 08:05:00|2794.58|2794.08|2790.58|2790.08|2794.58|2794.08|2790.33|2789.83|2011
1761552600000|2025-10-27 08:10:00|2790.33|2789.83|2790.2|2789.7|2793.33|2792.83|2790.08|2789.58|1462
1761552900000|2025-10-27 08:15:00|2791.08|2790.58|2792.95|2792.45|2793.58|2793.08|2791.08|2790.58|927
1761553200000|2025-10-27 08:20:00|2793.44|2792.94|2792.82|2792.32|2793.94|2793.44|2791.69|2791.19|550
1761553500000|2025-10-27 08:25:00|2792.69|2792.19|2790.07|2789.57|2792.94|2792.44|2790.07|2789.57|633
1761553800000|2025-10-27 08:30:00|2790.27|2789.77|2790.77|2790.27|2791.02|2790.52|2787.52|2787.02|925
1761554100000|2025-10-27 08:35:00|2790.52|2790.02|2791.77|2791.27|2792.02|2791.52|2788.52|2788.02|968
1761554400000|2025-10-27 08:40:00|2791.49|2790.99|2792.24|2791.74|2792.99|2792.49|2790.99|2790.49|661
1761554700000|2025-10-27 08:45:00|2792.49|2791.99|2789.99|2789.49|2792.99|2792.49|2789.99|2789.49|590
1761555000000|2025-10-27 08:50:00|2789.81|2789.31|2790.56|2790.06|2791.06|2790.56|2789.43|2788.93|482
1761555300000|2025-10-27 08:55:00|2790.81|2790.31|2791.43|2790.93|2792.56|2792.06|2790.81|2790.31|404
1761555600000|2025-10-27 09:00:00|2791.61|2791.11|2791.49|2790.99|2792.11|2791.61|2790.24|2789.74|395
1761555900000|2025-10-27 09:05:00|2791.61|2791.11|2789.49|2788.99|2791.61|2791.11|2787.74|2787.24|296
1761556200000|2025-10-27 09:10:00|2789.24|2788.74|2789.11|2788.61|2789.24|2788.74|2787.99|2787.49|268
1761556500000|2025-10-27 09:15:00|2788.99|2788.49|2788.74|2788.24|2790.11|2789.61|2787.99|2787.49|243
1761556800000|2025-10-27 09:20:00|2788.82|2788.32|2789.07|2788.57|2790.07|2789.57|2788.82|2788.32|193
1761557100000|2025-10-27 09:25:00|2788.94|2788.44|2789.32|2788.82|2790.07|2789.57|2788.32|2787.82|318
1761557400000|2025-10-27 09:30:00|2789.25|2788.75|2791|2790.5|2791.5|2791|2789.25|2788.75|287
1761557700000|2025-10-27 09:35:00|2791.12|2790.62|2792.75|2792.25|2792.75|2792.25|2791.12|2790.62|218
1761558000000|2025-10-27 09:40:00|2792.79|2792.29|2793.29|2792.79|2793.41|2792.91|2792.16|2791.66|283
1761558300000|2025-10-27 09:45:00|2793.41|2792.91|2792.16|2791.66|2794.04|2793.54|2791.79|2791.29|320
1761558600000|2025-10-27 09:50:00|2792.05|2791.55|2792.3|2791.8|2793.68|2793.18|2791.93|2791.43|335
1761558900000|2025-10-27 09:55:00|2792.18|2791.68|2792.55|2792.05|2793.55|2793.05|2791.93|2791.43|304
1761559200000|2025-10-27 10:00:00|2792.52|2792.02|2792.9|2792.4|2793.02|2792.52|2791.65|2791.15|319
1761559500000|2025-10-27 10:05:00|2792.77|2792.27|2792.02|2791.52|2793.15|2792.65|2791.9|2791.4|292
1761559800000|2025-10-27 10:10:00|2791.99|2791.49|2793.62|2793.12|2793.74|2793.24|2791.49|2790.99|241
1761560100000|2025-10-27 10:15:00|2793.74|2793.24|2793.12|2792.62|2794.12|2793.62|2792.24|2791.74|239
1761560400000|2025-10-27 10:20:00|2793|2792.5|2793.87|2793.37|2794.25|2793.75|2793|2792.5|327
1761560700000|2025-10-27 10:25:00|2794|2793.5|2793.25|2792.75|2794.25|2793.75|2792.75|2792.25|265
1761561000000|2025-10-27 10:30:00|2793.17|2792.67|2793.92|2793.42|2794.17|2793.67|2792.92|2792.42|254
1761561300000|2025-10-27 10:35:00|2794.17|2793.67|2793.92|2793.42|2794.92|2794.42|2793.04|2792.54|377
1761561600000|2025-10-27 10:40:00|2793.93|2793.43|2793.05|2792.55|2793.93|2793.43|2792.43|2791.93|234
1761561900000|2025-10-27 10:45:00|2793.18|2792.68|2792.68|2792.18|2793.55|2793.05|2792.18|2791.68|216
1761562200000|2025-10-27 10:50:00|2792.78|2792.28|2794.03|2793.53|2794.78|2794.28|2792.78|2792.28|302
1761562500000|2025-10-27 10:55:00|2793.78|2793.28|2793.53|2793.03|2794.28|2793.78|2793.15|2792.65|265
1761562800000|2025-10-27 11:00:00|2793.43|2792.93|2794.43|2793.93|2794.43|2793.93|2792.93|2792.43|283
1761563100000|2025-10-27 11:05:00|2794.3|2793.8|2793.68|2793.18|2794.8|2794.3|2793.18|2792.68|219
1761563400000|2025-10-27 11:10:00|2793.76|2793.26|2793.26|2792.76|2793.76|2793.26|2792.26|2791.76|379
1761563700000|2025-10-27 11:15:00|2793.13|2792.63|2792.76|2792.26|2793.51|2793.01|2792.51|2792.01|275
1761564000000|2025-10-27 11:20:00|2792.96|2792.46|2794.71|2794.21|2794.96|2794.46|2792.71|2792.21|268
1761564300000|2025-10-27 11:25:00|2794.58|2794.08|2793.08|2792.58|2794.58|2794.08|2793.08|2792.58|196
1761564600000|2025-10-27 11:30:00|2793.04|2792.54|2792.42|2791.92|2793.17|2792.67|2791.42|2790.92|222
1761564900000|2025-10-27 11:35:00|2792.54|2792.04|2793.17|2792.67|2793.29|2792.79|2792.17|2791.67|179
1761565200000|2025-10-27 11:40:00|2793.48|2792.98|2792.73|2792.23|2793.85|2793.35|2792.73|2792.23|127
1761565500000|2025-10-27 11:45:00|2792.6|2792.1|2792.73|2792.23|2793.23|2792.73|2792.48|2791.98|145
1761565800000|2025-10-27 11:50:00|2792.55|2792.05|2792.3|2791.8|2793.3|2792.8|2791.8|2791.3|132
1761566100000|2025-10-27 11:55:00|2792.05|2791.55|2792.3|2791.8|2792.42|2791.92|2791.3|2790.8|215
1761566400000|2025-10-27 12:00:00|2792.11|2791.61|2792.36|2791.86|2793.36|2792.86|2792.11|2791.61|168
1761566700000|2025-10-27 12:05:00|2792.61|2792.11|2792.86|2792.36|2792.86|2792.36|2791.86|2791.36|155
1761567000000|2025-10-27 12:10:00|2793.06|2792.56|2793.56|2793.06|2793.81|2793.31|2792.81|2792.31|147
1761567300000|2025-10-27 12:15:00|2793.68|2793.18|2793.06|2792.56|2793.81|2793.31|2792.81|2792.31|78
1761567600000|2025-10-27 12:20:00|2792.97|2792.47|2793.09|2792.59|2793.59|2793.09|2792.72|2792.22|133
1761567900000|2025-10-27 12:25:00|2793.22|2792.72|2793.59|2793.09|2793.72|2793.22|2793.09|2792.59|97
1761568200000|2025-10-27 12:30:00|2793.4|2792.9|2792.78|2792.28|2793.53|2793.03|2792.4|2791.9|207
1761568500000|2025-10-27 12:35:00|2793.03|2792.53|2793.28|2792.78|2793.28|2792.78|2792.28|2791.78|203
1761568800000|2025-10-27 12:40:00|2793.51|2793.01|2792.51|2792.01|2794.01|2793.51|2792.26|2791.76|245
1761569100000|2025-10-27 12:45:00|2792.38|2791.88|2794.01|2793.51|2794.01|2793.51|2792.26|2791.76|196
1761569400000|2025-10-27 12:50:00|2793.88|2793.38|2793.75|2793.25|2794.13|2793.63|2792.88|2792.38|216
1761569700000|2025-10-27 12:55:00|2793.63|2793.13|2793.5|2793|2794.5|2794|2793.38|2792.88|184
1761570000000|2025-10-27 13:00:00|2793.57|2793.07|2793.82|2793.32|2793.95|2793.45|2792.95|2792.45|206
1761570300000|2025-10-27 13:05:00|2793.95|2793.45|2793.2|2792.7|2793.95|2793.45|2792.7|2792.2|158
1761570600000|2025-10-27 13:10:00|2793.18|2792.68|2792.8|2792.3|2793.93|2793.43|2792.68|2792.18|195
1761570900000|2025-10-27 13:15:00|2792.93|2792.43|2792.68|2792.18|2793.18|2792.68|2792.05|2791.55|178
1761571200000|2025-10-27 13:20:00|2792.7|2792.2|2792.45|2791.95|2793.2|2792.7|2791.45|2790.95|312
1761571500000|2025-10-27 13:25:00|2792.57|2792.07|2793.45|2792.95|2793.95|2793.45|2792.45|2791.95|215
1761571800000|2025-10-27 13:30:00|2793.59|2793.09|2791.96|2791.46|2793.59|2793.09|2791.34|2790.84|479
1761572100000|2025-10-27 13:35:00|2791.84|2791.34|2793.34|2792.84|2793.46|2792.96|2791.59|2791.09|250
1761572400000|2025-10-27 13:40:00|2793.32|2792.82|2794.32|2793.82|2794.69|2794.19|2792.82|2792.32|279
1761572700000|2025-10-27 13:45:00|2794.07|2793.57|2794.07|2793.57|2795.07|2794.57|2793.57|2793.07|341
1761573000000|2025-10-27 13:50:00|2794|2793.5|2793.75|2793.25|2795|2794.5|2793.75|2793.25|565
1761573300000|2025-10-27 13:55:00|2794|2793.5|2795.5|2795|2795.5|2795|2793.75|2793.25|467
1761573600000|2025-10-27 14:00:00|2795.37|2794.87|2796.62|2796.12|2796.62|2796.12|2795.37|2794.87|486
1761573900000|2025-10-27 14:05:00|2796.87|2796.37|2797.37|2796.87|2797.99|2797.49|2796.74|2796.24|463
1761574200000|2025-10-27 14:10:00|2796.97|2796.47|2796.47|2795.97|2797.22|2796.72|2795.72|2795.22|392
1761574500000|2025-10-27 14:15:00|2796.59|2796.09|2797.97|2797.47|2798.09|2797.59|2796.59|2796.09|454
1761574800000|2025-10-27 14:20:00|2798.08|2797.58|2798.83|2798.33|2799.58|2799.08|2797.83|2797.33|681
1761575100000|2025-10-27 14:25:00|2798.95|2798.45|2801.58|2801.08|2802.33|2801.83|2798.95|2798.45|913
1761575400000|2025-10-27 14:30:00|2801.45|2800.95|2800.45|2799.95|2801.95|2801.45|2800.2|2799.7|660
1761575700000|2025-10-27 14:35:00|2800.2|2799.7|2799.45|2798.95|2801.2|2800.7|2799.32|2798.82|494
1761576000000|2025-10-27 14:40:00|2799.43|2798.93|2800.43|2799.93|2800.68|2800.18|2798.43|2797.93|524
1761576300000|2025-10-27 14:45:00|2800.3|2799.8|2800.18|2799.68|2801.18|2800.68|2799.43|2798.93|506
1761576600000|2025-10-27 14:50:00|2800.34|2799.84|2800.34|2799.84|2800.84|2800.34|2799.84|2799.34|476
1761576900000|2025-10-27 14:55:00|2800.59|2800.09|2800.59|2800.09|2801.59|2801.09|2800.34|2799.84|930
1761577200000|2025-10-27 15:00:00|2800.54|2800.04|2801.79|2801.29|2802.79|2802.29|2800.29|2799.79|755
1761577500000|2025-10-27 15:05:00|2801.66|2801.16|2799.29|2798.79|2801.66|2801.16|2799.16|2798.66|346
1761577800000|2025-10-27 15:10:00|2799.25|2798.75|2799.5|2799|2799.75|2799.25|2798|2797.5|332
1761578100000|2025-10-27 15:15:00|2799.62|2799.12|2799.25|2798.75|2800|2799.5|2798.37|2797.87|238
1761578400000|2025-10-27 15:20:00|2799.41|2798.91|2799.41|2798.91|2800.03|2799.53|2798.91|2798.41|514
1761578700000|2025-10-27 15:25:00|2799.53|2799.03|2798.66|2798.16|2799.53|2799.03|2798.16|2797.66|293
1761579000000|2025-10-27 15:30:00|2798.59|2798.09|2799.84|2799.34|2799.84|2799.34|2798.21|2797.71|334
1761579300000|2025-10-27 15:35:00|2799.96|2799.46|2797.84|2797.34|2799.96|2799.46|2797.59|2797.09|272
1761579600000|2025-10-27 15:40:00|2797.78|2797.28|2797.28|2796.78|2798.03|2797.53|2796.78|2796.28|271
1761579900000|2025-10-27 15:45:00|2797.4|2796.9|2796.53|2796.03|2797.53|2797.03|2796.03|2795.53|277
1761580200000|2025-10-27 15:50:00|2796.83|2796.33|2794.83|2794.33|2797.08|2796.58|2794.7|2794.2|339
1761580500000|2025-10-27 15:55:00|2794.58|2794.08|2794.95|2794.45|2795.83|2795.33|2794.58|2794.08|483
1761580800000|2025-10-27 16:00:00|2794.92|2794.42|2795.55|2795.05|2795.8|2795.3|2794.8|2794.3|392
1761581100000|2025-10-27 16:05:00|2795.3|2794.8|2796.3|2795.8|2796.8|2796.3|2795.3|2794.8|553
1761581400000|2025-10-27 16:10:00|2796|2795.5|2796.5|2796|2796.87|2796.37|2795.5|2795|467
1761581700000|2025-10-27 16:15:00|2796.75|2796.25|2797.5|2797|2797.5|2797|2796.75|2796.25|836
1761582000000|2025-10-27 16:20:00|2797.45|2796.95|2797.1|2795.6|2797.7|2797.2|2795.2|2794.7|1840
1761582300000|2025-10-27 16:25:00|2797.09|2795.59|2797.1|2795.6|2797.5|2796|2796.28|2794.78|631
1761582600000|2025-10-27 16:30:00|2796.7|2795.2|2799.52|2798.12|2799.65|2798.25|2796.7|2795.2|153
1761582900000|2025-10-27 16:35:00|2799.65|2798.25|2798.9|2797.5|2799.65|2798.25|2798.9|2797.5|87
1761583200000|2025-10-27 16:40:00|2798.77|2797.37|2798.9|2797.5|2799.15|2797.75|2798.4|2797|34
1761583500000|2025-10-27 16:45:00|2798.77|2797.37|2798.9|2797.5|2798.9|2797.5|2798.77|2797.37|0
1761583800000|2025-10-27 16:50:00|2799.02|2797.62|2799.4|2798|2799.4|2798|2798.9|2797.5|8
1761584100000|2025-10-27 16:55:00|2799.15|2797.75|2799.2|2797.7|2799.2|2797.75|2799.15|2797.7|2
1761584400000|2025-10-27 17:00:00|2799.19|2797.69|2798.76|2797.26|2799.2|2797.7|2798.36|2796.86|0
1761584700000|2025-10-27 17:05:00|2798.75|2797.25|2797.94|2796.44|2798.75|2797.25|2797.94|2796.44|0
1761585000000|2025-10-27 17:10:00|2797.54|2796.04|2797.13|2795.63|2797.54|2796.04|2797.11|2795.61|0
1761585300000|2025-10-27 17:15:00|2797.12|2795.62|2796.7|2795.2|2797.13|2795.63|2796.29|2794.79|0
1761585600000|2025-10-27 17:20:00|2796.69|2795.19|2796.14|2794.64|2796.7|2795.2|2796.13|2794.63|0
1761585900000|2025-10-27 17:25:00|2796.13|2794.63|2796.56|2795.06|2796.56|2795.06|2796.13|2794.63|0
1761586200000|2025-10-27 17:30:00|2796.55|2795.05|2796.97|2795.47|2797.38|2795.88|2796.54|2795.04|0
1761586500000|2025-10-27 17:35:00|2796.98|2795.48|2796.99|2795.49|2796.99|2795.49|2796.97|2795.47|0
1761586800000|2025-10-27 17:40:00|2797.39|2795.89|2797.41|2795.91|2797.41|2795.91|2797.39|2795.89|0
1761587100000|2025-10-27 17:45:00|2797.42|2795.92|2797.4|2795.9|2797.42|2795.92|2797.4|2795.9|0
1761587400000|2025-10-27 17:50:00|2797|2795.5|2797|2795.5|2797|2795.5|2796.99|2795.49|0
1761587700000|2025-10-27 17:55:00|2797.01|2795.51|2797.01|2795.51|2797.41|2795.91|2797|2795.5|0
1761588000000|2025-10-27 18:00:00|2797|2795.5|2797|2795.5|2797.41|2795.91|2796.59|2795.09|0
1761588300000|2025-10-27 18:05:00|2796.99|2795.49|2797.01|2795.51|2797.01|2795.51|2796.99|2795.49|0
1761588600000|2025-10-27 18:10:00|2797|2795.5|2797.4|2795.9|2797.41|2795.91|2797|2795.5|0
1761588900000|2025-10-27 18:15:00|2797.41|2795.91|2797.4|2795.9|2797.41|2795.91|2797|2795.5|0
1761589200000|2025-10-27 18:20:00|2797.41|2795.91|2797.4|2795.9|2797.82|2796.32|2797|2795.5|0
1761589500000|2025-10-27 18:25:00|2797.39|2795.89|2797.4|2795.9|2797.41|2795.91|2797.39|2795.89|0
1761589800000|2025-10-27 18:30:00|2797.41|2795.91|2797.82|2796.32|2797.82|2796.32|2797.4|2795.9|0
1761590100000|2025-10-27 18:35:00|2797.41|2795.91|2797.41|2795.91|2797.82|2796.32|2797.4|2795.9|0
1761590400000|2025-10-27 18:40:00|2797.42|2795.92|2797.02|2795.52|2797.42|2795.92|2797.01|2795.51|0
1761590700000|2025-10-27 18:45:00|2797.03|2795.53|2797.02|2795.52|2797.23|2795.73|2797.01|2795.51|0
1761591000000|2025-10-27 18:50:00|2796.62|2795.12|2796.15|2794.65|2796.62|2795.12|2796.15|2794.65|0
1761591300000|2025-10-27 18:55:00|2796.16|2794.66|2796.56|2795.06|2796.58|2795.08|2796.16|2794.66|0
1761591600000|2025-10-27 19:00:00|2796.16|2794.66|2796.55|2795.05|2796.56|2795.06|2796.15|2794.65|0
1761591900000|2025-10-27 19:05:00|2796.56|2795.06|2796.57|2795.07|2796.58|2795.08|2796.55|2795.05|0
1761592200000|2025-10-27 19:10:00|2796.58|2795.08|2796.57|2795.07|2796.58|2795.08|2796.56|2795.06|0
1761592500000|2025-10-27 19:15:00|2796.56|2795.06|2796.15|2794.65|2796.57|2795.07|2795.75|2794.25|0
1761592800000|2025-10-27 19:20:00|2796.16|2794.66|2796.56|2795.06|2796.56|2795.06|2796.15|2794.65|0
1761593100000|2025-10-27 19:25:00|2796.57|2795.07|2797.4|2795.9|2797.81|2796.31|2796.56|2795.06|0
1761593400000|2025-10-27 19:30:00|2797.41|2795.91|2797.01|2795.51|2797.81|2796.31|2797.01|2795.51|0
1761593700000|2025-10-27 19:35:00|2797.42|2795.92|2798.33|2796.83|2798.33|2796.83|2797.42|2795.92|0
1761594000000|2025-10-27 19:40:00|2798.32|2796.82|2797.51|2796.01|2798.33|2796.83|2797.51|2796.01|0
1761594300000|2025-10-27 19:45:00|2797.52|2796.02|2798.34|2796.84|2798.76|2797.26|2797.51|2796.01|0
1761594600000|2025-10-27 19:50:00|2798.36|2796.86|2797.98|2796.48|2798.39|2796.89|2797.94|2796.44|0
1761594900000|2025-10-27 19:55:00|2798.39|2796.89|2798.37|2796.87|2799.19|2797.69|2798.37|2796.87|0
1761595200000|2025-10-27 20:00:00|2798.38|2796.88|2798.8|2797.3|2799.2|2797.7|2798.37|2796.87|0
1761595500000|2025-10-27 20:05:00|2798.79|2797.29|2798.36|2796.86|2798.79|2797.29|2798.36|2796.86|0
1761595800000|2025-10-27 20:10:00|2798.37|2796.87|2798.79|2797.29|2798.79|2797.29|2798.36|2796.86|0
1761596100000|2025-10-27 20:15:00|2798.78|2797.28|2798.81|2797.31|2799.2|2797.7|2798.78|2797.28|0
1761596400000|2025-10-27 20:20:00|2798.82|2797.32|2799.22|2797.72|2799.23|2797.73|2798.82|2797.32|0
1761596700000|2025-10-27 20:25:00|2799.21|2797.71|2799.23|2797.73|2799.23|2797.73|2799.21|2797.71|0
1761597000000|2025-10-27 20:30:00|2799.24|2797.74|2799.63|2798.13|2799.64|2798.14|2799.24|2797.74|0
1761597300000|2025-10-27 20:35:00|2799.64|2798.14|2800.06|2798.56|2800.06|2798.56|2799.64|2798.14|0
1761597600000|2025-10-27 20:40:00|2800.05|2798.55|2800.06|2798.56|2800.06|2798.56|2800.05|2798.55|0
1761597900000|2025-10-27 20:45:00|2800.05|2798.55|2800.06|2798.56|2800.07|2798.57|2800.05|2798.55|0
1761598200000|2025-10-27 20:50:00|2800.05|2798.55|2799.66|2798.16|2800.06|2798.56|2799.65|2798.15|0
1761598500000|2025-10-27 20:55:00|2799.65|2798.15|2799.64|2798.14|2800.06|2798.56|2799.64|2798.14|0
1761598800000|2025-10-27 21:00:00|2799.6|2798.1|2799.11|2797.61|2799.64|2798.14|2799.07|2797.57|0
1761599100000|2025-10-27 21:05:00|2799.15|2797.65|2799.45|2797.95|2799.45|2797.95|2799.07|2797.57|0
1761599400000|2025-10-27 21:10:00|2799.36|2797.86|2799.41|2797.91|2799.53|2798.03|2799.36|2797.86|0
1761599700000|2025-10-27 21:15:00|2799.45|2797.95|2799.53|2798.03|2799.53|2798.03|2799.36|2797.86|0
1761600000000|2025-10-27 21:20:00|2799.49|2797.99|2799.28|2797.78|2799.53|2798.03|2799.15|2797.65|0
1761600300000|2025-10-27 21:25:00|2799.32|2797.82|2799.32|2797.82|2799.41|2797.91|2799.11|2797.61|0
1761600600000|2025-10-27 21:30:00|2799.24|2797.74|2799.24|2797.74|2799.24|2797.74|2799.2|2797.7|0
1761600900000|2025-10-27 21:35:00|2799.16|2797.66|2799.53|2798.03|2799.53|2798.03|2799.16|2797.66|0
1761601200000|2025-10-27 21:40:00|2799.49|2797.99|2799.45|2797.95|2799.53|2798.03|2799.45|2797.95|0
1761601500000|2025-10-27 21:45:00|2799.49|2797.99|2799.45|2797.95|2799.49|2797.99|2799.45|2797.95|0
1761601800000|2025-10-27 21:50:00|2799.44|2797.94|2799.41|2797.91|2799.44|2797.94|2799.32|2797.82|0
1761602100000|2025-10-27 21:55:00|2799.45|2797.95|2799.41|2797.91|2799.49|2797.99|2799.41|2797.91|0
1761602400000|2025-10-27 22:00:00|2799.4|2797.9|2799.09|2797.59|2799.53|2798.03|2798.86|2797.36|0
1761602700000|2025-10-27 22:05:00|2799.13|2797.63|2798.72|2797.22|2799.22|2797.72|2798.59|2797.09|0
1761603000000|2025-10-27 22:10:00|2798.8|2797.3|2798.92|2797.42|2799.09|2797.59|2798.76|2797.26|0
1761603300000|2025-10-27 22:15:00|2798.97|2797.47|2799.22|2797.72|2799.64|2798.14|2798.88|2797.38|0
1761603600000|2025-10-27 22:20:00|2799.18|2797.68|2799.38|2797.88|2799.47|2797.97|2799.05|2797.55|0
1761603900000|2025-10-27 22:25:00|2799.39|2797.89|2799.18|2797.68|2799.6|2798.1|2799.18|2797.68|0
1761604200000|2025-10-27 22:30:00|2799.26|2797.76|2799.43|2797.93|2799.51|2798.01|2798.93|2797.43|0
1761604500000|2025-10-27 22:35:00|2799.47|2797.97|2799.6|2798.1|2799.6|2798.1|2799.39|2797.89|0
1761604800000|2025-10-27 22:40:00|2799.56|2798.06|2799.22|2797.72|2799.6|2798.1|2799.01|2797.51|0
1761605100000|2025-10-27 22:45:00|2799.26|2797.76|2799.31|2797.81|2799.39|2797.89|2799.14|2797.64|0
1761605400000|2025-10-27 22:50:00|2799.35|2797.85|2799.31|2797.81|2799.39|2797.89|2799.18|2797.68|0
1761605700000|2025-10-27 22:55:00|2799.35|2797.85|2799.26|2797.76|2799.39|2797.89|2799.26|2797.76|0
1761606000000|2025-10-27 23:00:00|2799.27|2797.77|2799.39|2797.89|2799.6|2798.1|2799.1|2797.6|0
1761606300000|2025-10-27 23:05:00|2799.43|2797.93|2799.26|2797.76|2799.47|2797.97|2799.05|2797.55|0
1761606600000|2025-10-27 23:10:00|2799.27|2797.77|2799.31|2797.81|2799.47|2797.97|2799.18|2797.68|0
1761606900000|2025-10-27 23:15:00|2799.35|2797.85|2799.68|2798.18|2799.68|2798.18|2799.31|2797.81|0
1761607200000|2025-10-27 23:20:00|2799.64|2798.14|2799.77|2798.27|2799.93|2798.43|2799.43|2797.93|0
1761607500000|2025-10-27 23:25:00|2799.76|2798.26|2800.27|2798.77|2800.39|2798.89|2799.72|2798.22|0
1761607800000|2025-10-27 23:30:00|2800.18|2798.68|2800.18|2798.68|2800.52|2799.02|2800.1|2798.6|0
1761608100000|2025-10-27 23:35:00|2800.19|2798.69|2800.06|2798.56|2800.27|2798.77|2799.89|2798.39|0
1761608400000|2025-10-27 23:40:00|2800.02|2798.52|2799.68|2798.18|2800.14|2798.64|2799.6|2798.1|0
1761608700000|2025-10-27 23:45:00|2799.64|2798.14|2799.93|2798.43|2799.97|2798.47|2799.47|2797.97|0
1761609000000|2025-10-27 23:50:00|2799.94|2798.44|2799.39|2797.89|2800.06|2798.56|2799.39|2797.89|0
1761609300000|2025-10-27 23:55:00|2799.43|2797.93|2799.14|2797.64|2799.56|2798.06|2798.89|2797.39|0
1761609600000|2025-10-28 00:00:00|2799.1|2797.6|2798.9|2797.4|2799.22|2797.72|2798.86|2797.36|0
1761609900000|2025-10-28 00:05:00|2798.94|2797.44|2798.69|2797.19|2798.94|2797.44|2798.4|2796.9|0
1761610200000|2025-10-28 00:10:00|2798.73|2797.23|2799.02|2797.52|2799.23|2797.73|2798.69|2797.19|0
1761610500000|2025-10-28 00:15:00|2798.98|2797.48|2799.29|2797.79|2799.29|2797.79|2798.65|2797.15|0
1761610800000|2025-10-28 00:20:00|2799.3|2797.8|2798.9|2797.4|2799.31|2797.81|2798.9|2797.4|0
1761611100000|2025-10-28 00:25:00|2798.91|2797.41|2798.5|2797|2798.91|2797.41|2798.5|2797|0
1761611400000|2025-10-28 00:30:00|2798.49|2796.99|2798.09|2796.59|2798.49|2796.99|2798.08|2796.58|0
1761611700000|2025-10-28 00:35:00|2798.5|2797|2798.7|2797.2|2798.91|2797.41|2798.49|2796.99|0
1761612000000|2025-10-28 00:40:00|2798.9|2797.4|2799.3|2797.8|2799.31|2797.81|2798.69|2797.19|0
1761612300000|2025-10-28 00:45:00|2798.89|2797.39|2798.89|2797.39|2799.3|2797.8|2798.89|2797.39|0
1761612600000|2025-10-28 00:50:00|2798.49|2796.99|2798.49|2796.99|2798.9|2797.4|2798.49|2796.99|0
1761612900000|2025-10-28 00:55:00|2798.5|2797|2798.49|2796.99|2798.9|2797.4|2798.49|2796.99|0
1761613200000|2025-10-28 01:00:00|2798.69|2797.19|2797.68|2796.18|2798.9|2797.4|2797.68|2796.18|0
1761613500000|2025-10-28 01:05:00|2798.08|2796.58|2798.08|2796.58|2798.09|2796.59|2798.07|2796.57|0
1761613800000|2025-10-28 01:10:00|2798.07|2796.57|2798.07|2796.57|2798.48|2796.98|2798.06|2796.56|0
1761614100000|2025-10-28 01:15:00|2798.47|2796.97|2798.08|2796.58|2798.9|2797.4|2798.08|2796.58|0
1761614400000|2025-10-28 01:20:00|2797.87|2796.37|2797.66|2796.16|2798.08|2796.58|2797.25|2795.75|0
1761614700000|2025-10-28 01:25:00|2797.67|2796.17|2798.08|2796.58|2798.09|2796.59|2797.67|2796.17|0
1761615000000|2025-10-28 01:30:00|2798.49|2796.99|2798.09|2796.59|2798.5|2797|2798.08|2796.58|0
1761615300000|2025-10-28 01:35:00|2798.1|2796.6|2797.67|2796.17|2798.1|2796.6|2797.67|2796.17|0
1761615600000|2025-10-28 01:40:00|2797.27|2795.77|2796.87|2795.37|2797.68|2796.18|2796.86|2795.36|0
1761615900000|2025-10-28 01:45:00|2796.46|2794.96|2796.46|2794.96|2796.88|2795.38|2796.46|2794.96|0
1761616200000|2025-10-28 01:50:00|2796.47|2794.97|2796.06|2794.56|2796.87|2795.37|2796.06|2794.56|0
1761616500000|2025-10-28 01:55:00|2796.47|2794.97|2795.66|2794.16|2796.47|2794.97|2795.66|2794.16|0
1761616800000|2025-10-28 02:00:00|2796.06|2794.56|2795.66|2794.16|2796.07|2794.57|2795.66|2794.16|0
1761617100000|2025-10-28 02:05:00|2795.67|2794.17|2796.08|2794.58|2796.08|2794.58|2795.67|2794.17|0
1761617400000|2025-10-28 02:10:00|2796.07|2794.57|2796.06|2794.56|2796.07|2794.57|2795.66|2794.16|0
1761617700000|2025-10-28 02:15:00|2795.86|2794.36|2795.66|2794.16|2796.07|2794.57|2795.65|2794.15|0
1761618000000|2025-10-28 02:20:00|2795.67|2794.17|2796.06|2794.56|2796.08|2794.58|2795.65|2794.15|0
1761618300000|2025-10-28 02:25:00|2796.07|2794.57|2795.66|2794.16|2796.07|2794.57|2795.66|2794.16|0
1761618600000|2025-10-28 02:30:00|2795.65|2794.15|2795.25|2793.75|2795.66|2794.16|2795.24|2793.74|0
1761619200000|2025-10-28 02:40:00|2795.24|2793.74|2794.84|2793.34|2795.24|2793.74|2794.83|2793.33|0
1761619500000|2025-10-28 02:45:00|2794.64|2793.14|2794.01|2792.51|2794.85|2793.35|2793.6|2792.1|0
1761619800000|2025-10-28 02:50:00|2794|2792.5|2794.41|2792.91|2794.41|2792.91|2793.99|2792.49|0
1761620100000|2025-10-28 02:55:00|2794.42|2792.92|2794.42|2792.92|2794.42|2792.92|2794.41|2792.91|0
1761620400000|2025-10-28 03:00:00|2794.43|2792.93|2794.42|2792.92|2794.84|2793.34|2794.42|2792.92|0
1761620700000|2025-10-28 03:05:00|2794.02|2792.52|2794.42|2792.92|2794.43|2792.93|2794.01|2792.51|0
1761621000000|2025-10-28 03:10:00|2794.41|2792.91|2794.01|2792.51|2794.41|2792.91|2794|2792.5|0
1761621300000|2025-10-28 03:15:00|2794|2792.5|2794.41|2792.91|2794.82|2793.32|2794|2792.5|0
1761621600000|2025-10-28 03:20:00|2794.42|2792.92|2794.01|2792.51|2794.42|2792.92|2794.01|2792.51|0
1761621900000|2025-10-28 03:25:00|2794.41|2792.91|2794.42|2792.92|2794.42|2792.92|2794.41|2792.91|0
1761622200000|2025-10-28 03:30:00|2794.22|2792.72|2794.01|2792.51|2794.42|2792.92|2793.6|2792.1|0
1761622500000|2025-10-28 03:35:00|2794.41|2792.91|2794.41|2792.91|2794.82|2793.32|2794.21|2792.71|0
1761622800000|2025-10-28 03:40:00|2794.21|2792.71|2794.41|2792.91|2794.42|2792.92|2794.21|2792.71|0
1761623100000|2025-10-28 03:45:00|2794.42|2792.92|2794.45|2792.95|2794.45|2792.95|2794.41|2792.91|0
1761623400000|2025-10-28 03:50:00|2794.86|2793.36|2794.45|2792.95|2794.87|2793.37|2794.44|2792.94|0
1761623700000|2025-10-28 03:55:00|2794.65|2793.15|2794.45|2792.95|2794.86|2793.36|2794.44|2792.94|0
1761624000000|2025-10-28 04:00:00|2794.44|2792.94|2794.85|2793.35|2794.85|2793.35|2794.44|2792.94|0
1761624300000|2025-10-28 04:05:00|2794.45|2792.95|2794.45|2792.95|2794.86|2793.36|2794.45|2792.95|0
1761624600000|2025-10-28 04:10:00|2794.46|2792.96|2794.85|2793.35|2794.86|2793.36|2794.45|2792.95|0
1761624900000|2025-10-28 04:15:00|2794.45|2792.95|2793.5|2792|2794.45|2792.95|2793.5|2792|0
1761625200000|2025-10-28 04:20:00|2793.3|2791.8|2793.89|2792.39|2793.91|2792.41|2793.09|2791.59|0
1761625500000|2025-10-28 04:25:00|2793.49|2791.99|2793.28|2791.78|2793.69|2792.19|2793.07|2791.57|0
1761625800000|2025-10-28 04:30:00|2793.27|2791.77|2793.88|2792.38|2793.89|2792.39|2793.27|2791.77|0
1761626100000|2025-10-28 04:35:00|2793.89|2792.39|2793.47|2791.97|2793.89|2792.39|2793.47|2791.97|0
1761626400000|2025-10-28 04:40:00|2793.48|2791.98|2793.47|2791.97|2793.88|2792.38|2793.47|2791.97|0
1761626700000|2025-10-28 04:45:00|2793.67|2792.17|2793.88|2792.38|2794.28|2792.78|2793.47|2791.97|0
1761627000000|2025-10-28 04:50:00|2793.87|2792.37|2793.87|2792.37|2794.28|2792.78|2793.87|2792.37|0
1761627300000|2025-10-28 04:55:00|2794.07|2792.57|2795.08|2793.58|2795.09|2793.59|2794.07|2792.57|0
1761627600000|2025-10-28 05:00:00|2795.09|2793.59|2794.69|2793.19|2795.1|2793.6|2794.48|2792.98|0
1761627900000|2025-10-28 05:05:00|2794.89|2793.39|2794.27|2792.77|2795.1|2793.6|2794.27|2792.77|0
1761628200000|2025-10-28 05:10:00|2794.26|2792.76|2794.21|2792.71|2794.67|2793.17|2793.86|2792.36|0
1761628500000|2025-10-28 05:15:00|2794.22|2792.72|2794.22|2792.72|2794.22|2792.72|2793.81|2792.31|0
1761628800000|2025-10-28 05:20:00|2794.21|2792.71|2793.8|2792.3|2794.21|2792.71|2793.8|2792.3|0
1761629100000|2025-10-28 05:25:00|2793.81|2792.31|2794.42|2792.92|2794.63|2793.13|2793.8|2792.3|0
1761629400000|2025-10-28 05:30:00|2794.62|2793.12|2793.82|2792.32|2794.62|2793.12|2793.81|2792.31|0
1761629700000|2025-10-28 05:35:00|2793.81|2792.31|2793.4|2791.9|2793.82|2792.32|2793.4|2791.9|0
1761630000000|2025-10-28 05:40:00|2792.99|2791.49|2793|2791.5|2793.8|2792.3|2792.99|2791.49|0
1761630300000|2025-10-28 05:45:00|2793.41|2791.91|2793.43|2791.93|2793.62|2792.12|2793.41|2791.91|0
1761630600000|2025-10-28 05:50:00|2793.83|2792.33|2793.43|2791.93|2793.83|2792.33|2793.02|2791.52|0
1761630900000|2025-10-28 05:55:00|2793.44|2791.94|2793.42|2791.92|2793.84|2792.34|2793.42|2791.92|0
1761631200000|2025-10-28 06:00:00|2793.83|2792.33|2793.83|2792.33|2794.24|2792.74|2793.43|2791.93|0
1761631500000|2025-10-28 06:05:00|2793.82|2792.32|2794.22|2792.72|2794.23|2792.73|2793.41|2791.91|0
1761631800000|2025-10-28 06:10:00|2794.23|2792.73|2794.21|2792.71|2794.63|2793.13|2793.41|2791.91|0
1761632100000|2025-10-28 06:15:00|2794.2|2792.7|2794.2|2792.7|2794.21|2792.71|2793.8|2792.3|0
1761632400000|2025-10-28 06:20:00|2794.21|2792.71|2794.63|2793.13|2794.63|2793.13|2793.8|2792.3|0
1761632700000|2025-10-28 06:25:00|2794.83|2793.33|2795.44|2793.94|2795.85|2794.35|2794.83|2793.33|0
1761633000000|2025-10-28 06:30:00|2795.45|2793.95|2796.26|2794.76|2796.68|2795.18|2795.44|2793.94|0
1761633300000|2025-10-28 06:35:00|2795.86|2794.36|2795.42|2793.92|2795.86|2794.36|2795.42|2793.92|0
1761633600000|2025-10-28 06:40:00|2795.62|2794.12|2795.42|2793.92|2795.83|2794.33|2795.42|2793.92|0
1761633900000|2025-10-28 06:45:00|2795.62|2794.12|2794.19|2792.69|2795.62|2794.12|2794.19|2792.69|0
1761634200000|2025-10-28 06:50:00|2794.2|2792.7|2794.59|2793.09|2794.61|2793.11|2794.19|2792.69|0
1761634500000|2025-10-28 06:55:00|2794.39|2792.89|2794.19|2792.69|2794.59|2793.09|2793.78|2792.28|0
1761634800000|2025-10-28 07:00:00|2794.39|2792.89|2795.06|2793.56|2795.41|2793.91|2793.78|2792.28|0
1761635100000|2025-10-28 07:05:00|2795.46|2793.96|2795.47|2793.97|2795.48|2793.98|2795.06|2793.56|0
1761635400000|2025-10-28 07:10:00|2795.27|2793.77|2793.83|2792.33|2795.27|2793.77|2793.83|2792.33|0
1761635700000|2025-10-28 07:15:00|2793.84|2792.34|2793.03|2791.53|2793.84|2792.34|2792.62|2791.12|0
1761636000000|2025-10-28 07:20:00|2793.04|2791.54|2794.28|2792.78|2795.08|2793.58|2793.03|2791.53|0
1761636300000|2025-10-28 07:25:00|2794.68|2793.18|2793.48|2791.98|2794.7|2793.2|2793.48|2791.98|0
1761636600000|2025-10-28 07:30:00|2793.08|2791.58|2790.03|2788.63|2793.89|2792.39|2786.9|2785.5|54
1761636900000|2025-10-28 07:35:00|2789.78|2788.38|2788.53|2787.13|2790.03|2788.63|2785.9|2784.5|19
1761637200000|2025-10-28 07:40:00|2787.9|2786.5|2786.4|2785|2788.4|2787|2786.28|2784.88|19
1761637500000|2025-10-28 07:45:00|2786.65|2785.25|2786.28|2784.88|2786.9|2785.5|2786.03|2784.63|4
1761637800000|2025-10-28 07:50:00|2786.78|2785.38|2785.78|2784.38|2787.15|2785.75|2785.78|2784.38|34
1761638100000|2025-10-28 07:55:00|2785.83|2784.33|2788.48|2786.98|2788.48|2786.98|2785.82|2784.32|0
1761638400000|2025-10-28 08:00:00|2788.49|2786.99|2789.08|2788.58|2791.95|2791.45|2787.83|2786.99|2291
1761638700000|2025-10-28 08:05:00|2789.2|2788.7|2788.58|2788.08|2791.7|2791.2|2788.58|2788.08|929
1761639000000|2025-10-28 08:10:00|2788.45|2787.95|2787.2|2786.7|2789.58|2789.08|2787.2|2786.7|718
1761639300000|2025-10-28 08:15:00|2787.08|2786.58|2785.08|2784.58|2787.58|2787.08|2785.08|2784.58|582
1761639600000|2025-10-28 08:20:00|2785.2|2784.7|2785.83|2785.33|2786.33|2785.83|2783.58|2783.08|846
1761639900000|2025-10-28 08:25:00|2786.08|2785.58|2787.33|2786.83|2787.33|2786.83|2785.33|2784.83|516
1761640200000|2025-10-28 08:30:00|2787.61|2787.11|2786.61|2786.11|2788.36|2787.86|2786.11|2785.61|752
1761640500000|2025-10-28 08:35:00|2786.48|2785.98|2788.86|2788.36|2789.48|2788.98|2786.36|2785.86|678
1761640800000|2025-10-28 08:40:00|2788.8|2788.3|2788.17|2787.67|2789.55|2789.05|2786.8|2786.3|485
1761641100000|2025-10-28 08:45:00|2788.3|2787.8|2787.55|2787.05|2789.05|2788.55|2787.05|2786.55|283
1761641400000|2025-10-28 08:50:00|2787.69|2787.19|2789.56|2789.06|2790.44|2789.94|2787.56|2787.06|331
1761641700000|2025-10-28 08:55:00|2789.69|2789.19|2788.94|2788.44|2790.19|2789.69|2788.69|2788.19|262
1761642000000|2025-10-28 09:00:00|2788.88|2788.38|2788.13|2787.63|2789.38|2788.88|2787.63|2787.13|313
1761642300000|2025-10-28 09:05:00|2788|2787.5|2789.13|2788.63|2789.63|2789.13|2787.63|2787.13|320
1761642600000|2025-10-28 09:10:00|2789.17|2788.67|2788.29|2787.79|2789.42|2788.92|2788.17|2787.67|190
1761642900000|2025-10-28 09:15:00|2788.42|2787.92|2786.17|2785.67|2788.42|2787.92|2785.92|2785.42|269
1761643200000|2025-10-28 09:20:00|2786.21|2785.71|2784.21|2783.71|2786.58|2786.08|2783.46|2782.96|322
1761643500000|2025-10-28 09:25:00|2784.08|2783.58|2783.46|2782.96|2784.58|2784.08|2782.96|2782.46|350
1761643800000|2025-10-28 09:30:00|2783.47|2782.97|2784.72|2784.22|2785.22|2784.72|2783.09|2782.59|367
1761644100000|2025-10-28 09:35:00|2784.84|2784.34|2783.72|2783.22|2784.97|2784.47|2783.47|2782.97|272
1761644400000|2025-10-28 09:40:00|2783.64|2783.14|2783.01|2782.51|2784.39|2783.89|2782.39|2781.89|426
1761644700000|2025-10-28 09:45:00|2782.89|2782.39|2783.39|2782.89|2783.64|2783.14|2782.14|2781.64|356
1761645000000|2025-10-28 09:50:00|2783.47|2782.97|2782.34|2781.84|2783.72|2783.22|2781.97|2781.47|314
1761645300000|2025-10-28 09:55:00|2782.47|2781.97|2780.47|2779.97|2782.72|2782.22|2780.47|2779.97|372
1761645600000|2025-10-28 10:00:00|2780.68|2780.18|2780.43|2779.93|2781.68|2781.18|2780.43|2779.93|321
1761645900000|2025-10-28 10:05:00|2780.68|2780.18|2781.68|2781.18|2781.93|2781.43|2780.68|2780.18|264
1761646200000|2025-10-28 10:10:00|2781.35|2780.85|2782.1|2781.6|2782.72|2782.22|2781.1|2780.6|211
1761646500000|2025-10-28 10:15:00|2781.85|2781.35|2783.6|2783.1|2783.85|2783.35|2781.6|2781.1|350
1761646800000|2025-10-28 10:20:00|2783.7|2783.2|2784.7|2784.2|2784.95|2784.45|2783.45|2782.95|391
1761647100000|2025-10-28 10:25:00|2784.95|2784.45|2783.95|2783.45|2785.2|2784.7|2783.7|2783.2|265
1761647400000|2025-10-28 10:30:00|2783.77|2783.27|2781.52|2781.02|2783.77|2783.27|2781.14|2780.64|254
1761647700000|2025-10-28 10:35:00|2781.77|2781.27|2782.39|2781.89|2782.77|2782.27|2781.52|2781.02|238
1761648000000|2025-10-28 10:40:00|2782.72|2782.22|2782.85|2782.35|2783.72|2783.22|2782.35|2781.85|181
1761648300000|2025-10-28 10:45:00|2782.97|2782.47|2782.85|2782.35|2783.72|2783.22|2782.35|2781.85|121
1761648600000|2025-10-28 10:50:00|2782.78|2782.28|2782.78|2782.28|2783.53|2783.03|2782.28|2781.78|119
1761648900000|2025-10-28 10:55:00|2782.9|2782.4|2783.15|2782.65|2783.28|2782.78|2782.28|2781.78|196
1761649200000|2025-10-28 11:00:00|2783|2782.5|2782.13|2781.63|2783|2782.5|2781.88|2781.38|336
1761649500000|2025-10-28 11:05:00|2781.88|2781.38|2781.13|2780.63|2782.13|2781.63|2781|2780.5|157
1761649800000|2025-10-28 11:10:00|2781.48|2780.98|2782.23|2781.73|2782.73|2782.23|2781.48|2780.98|149
1761650100000|2025-10-28 11:15:00|2782.35|2781.85|2780.98|2780.48|2782.85|2782.35|2780.73|2780.23|348
1761650400000|2025-10-28 11:20:00|2780.85|2780.35|2782.1|2781.6|2782.47|2781.97|2780.47|2779.97|210
1761650700000|2025-10-28 11:25:00|2781.97|2781.47|2781.6|2781.1|2782.35|2781.85|2781.22|2780.72|150
1761651000000|2025-10-28 11:30:00|2781.57|2781.07|2781.32|2780.82|2782.07|2781.57|2781.07|2780.57|137
1761651300000|2025-10-28 11:35:00|2781.07|2780.57|2781.32|2780.82|2782.07|2781.57|2780.82|2780.32|191
1761651600000|2025-10-28 11:40:00|2781.21|2780.71|2781.46|2780.96|2782.46|2781.96|2781.21|2780.71|167
1761651900000|2025-10-28 11:45:00|2782.21|2781.71|2781.71|2781.21|2782.21|2781.71|2781.21|2780.71|191
1761652200000|2025-10-28 11:50:00|2781.65|2781.15|2782.15|2781.65|2782.9|2782.4|2781.65|2781.15|155
1761652500000|2025-10-28 11:55:00|2782.4|2781.9|2781.77|2781.27|2782.9|2782.4|2781.4|2780.9|160
1761652800000|2025-10-28 12:00:00|2781.59|2781.09|2782.47|2781.97|2782.72|2782.22|2780.97|2780.47|224
1761653100000|2025-10-28 12:05:00|2782.72|2782.22|2783.72|2783.22|2784.22|2783.72|2782.47|2781.97|201
1761653400000|2025-10-28 12:10:00|2783.87|2783.37|2784.37|2783.87|2784.62|2784.12|2783.87|2783.37|259
1761653700000|2025-10-28 12:15:00|2784.12|2783.62|2783.62|2783.12|2784.12|2783.62|2783.37|2782.87|218
1761654000000|2025-10-28 12:20:00|2783.7|2783.2|2782.7|2782.2|2783.95|2783.45|2782.7|2782.2|197
1761654300000|2025-10-28 12:25:00|2782.45|2781.95|2781.57|2781.07|2782.95|2782.45|2781.45|2780.95|194
1761654600000|2025-10-28 12:30:00|2781.8|2781.3|2781.18|2780.68|2782.43|2781.93|2780.93|2780.43|201
1761654900000|2025-10-28 12:35:00|2781.43|2780.93|2781.68|2781.18|2781.68|2781.18|2780.8|2780.3|296
1761655200000|2025-10-28 12:40:00|2781.62|2781.12|2782.12|2781.62|2782.87|2782.37|2781.62|2781.12|229
1761655500000|2025-10-28 12:45:00|2781.87|2781.37|2781.12|2780.62|2783.37|2782.87|2781.12|2780.62|410
1761655800000|2025-10-28 12:50:00|2781.09|2780.59|2779.09|2778.59|2781.09|2780.59|2778.84|2778.34|688
1761656100000|2025-10-28 12:55:00|2778.96|2778.46|2780.59|2780.09|2780.84|2780.34|2778.59|2778.09|398
1761656400000|2025-10-28 13:00:00|2780.97|2780.47|2782.22|2781.72|2782.22|2781.72|2780.47|2779.97|461
1761656700000|2025-10-28 13:05:00|2782.34|2781.84|2784.59|2784.09|2784.59|2784.09|2782.22|2781.72|438
1761657000000|2025-10-28 13:10:00|2784.21|2783.71|2787.21|2786.71|2787.21|2786.71|2784.09|2783.59|557
1761657300000|2025-10-28 13:15:00|2787.09|2786.59|2788.34|2787.84|2788.71|2788.21|2787.09|2786.59|499
1761657600000|2025-10-28 13:20:00|2788.59|2788.09|2789.09|2788.59|2789.09|2788.59|2787.84|2787.34|306
1761657900000|2025-10-28 13:25:00|2789.34|2788.84|2789.59|2789.09|2790.34|2789.84|2789.09|2788.59|344
1761658200000|2025-10-28 13:30:00|2789.38|2788.88|2787.88|2787.38|2789.38|2788.88|2787.13|2786.63|616
1761658500000|2025-10-28 13:35:00|2788.13|2787.63|2786.88|2786.38|2788.88|2788.38|2786.38|2785.88|1058
1761658800000|2025-10-28 13:40:00|2787.11|2786.61|2786.11|2785.61|2787.86|2787.36|2785.86|2785.36|656
1761659100000|2025-10-28 13:45:00|2785.86|2785.36|2786.86|2786.36|2787.11|2786.61|2784.86|2784.36|493
1761659400000|2025-10-28 13:50:00|2786.8|2786.3|2786.55|2786.05|2787.17|2786.67|2785.55|2785.05|356
1761659700000|2025-10-28 13:55:00|2786.42|2785.92|2786.17|2785.67|2787.05|2786.55|2785.92|2785.42|341
1761660000000|2025-10-28 14:00:00|2786.12|2785.62|2786.87|2786.37|2787|2786.5|2785.37|2784.87|413
1761660300000|2025-10-28 14:05:00|2786.75|2786.25|2784.12|2783.62|2787|2786.5|2783.75|2783.25|443
1761660600000|2025-10-28 14:10:00|2783.76|2783.26|2785.14|2784.64|2785.64|2785.14|2783.64|2783.14|359
1761660900000|2025-10-28 14:15:00|2784.89|2784.39|2785.89|2785.39|2786.89|2786.39|2784.64|2784.14|442
1761661200000|2025-10-28 14:20:00|2786.01|2785.51|2784.89|2784.39|2787.14|2786.64|2784.89|2784.39|342
1761661500000|2025-10-28 14:25:00|2784.64|2784.14|2786.51|2786.01|2786.64|2786.14|2784.64|2784.14|367
1761661800000|2025-10-28 14:30:00|2786.72|2786.22|2787.1|2786.6|2787.85|2787.35|2786.35|2785.85|341
1761662100000|2025-10-28 14:35:00|2787.22|2786.72|2785.85|2785.35|2787.35|2786.85|2785.6|2785.1|557
1761662400000|2025-10-28 14:40:00|2785.86|2785.36|2787.11|2786.61|2787.36|2786.86|2784.61|2784.11|418
1761662700000|2025-10-28 14:45:00|2787.36|2786.86|2786.11|2785.61|2787.36|2786.86|2785.61|2785.11|394
1761663000000|2025-10-28 14:50:00|2786.32|2785.82|2785.19|2784.69|2787.32|2786.82|2784.94|2784.44|569
1761663300000|2025-10-28 14:55:00|2785.32|2784.82|2784.94|2784.44|2785.32|2784.82|2783.94|2783.44|704
1761663600000|2025-10-28 15:00:00|2785.07|2784.57|2784.2|2783.7|2785.95|2785.45|2783.95|2783.45|452
1761663900000|2025-10-28 15:05:00|2784.07|2783.57|2784.2|2783.7|2784.2|2783.7|2782.07|2781.57|668
1761664200000|2025-10-28 15:10:00|2784.45|2783.95|2783.45|2782.95|2785.45|2784.95|2783.2|2782.7|441
1761664500000|2025-10-28 15:15:00|2783.7|2783.2|2785.2|2784.7|2785.7|2785.2|2783.45|2782.95|500
1761664800000|2025-10-28 15:20:00|2785.27|2784.77|2786.52|2786.02|2787.02|2786.52|2784.77|2784.27|484
1761665100000|2025-10-28 15:25:00|2786.27|2785.77|2786.77|2786.27|2787.52|2787.02|2786.02|2785.52|550
1761665400000|2025-10-28 15:30:00|2786.59|2786.09|2788.84|2788.34|2789.84|2789.34|2786.46|2785.96|1441
1761665700000|2025-10-28 15:35:00|2788.59|2788.09|2788.34|2787.84|2788.84|2788.34|2787.09|2786.59|457
1761666000000|2025-10-28 15:40:00|2788.49|2787.99|2787.86|2787.36|2788.74|2788.24|2787.49|2786.99|288
1761666300000|2025-10-28 15:45:00|2787.99|2787.49|2787.74|2787.24|2789.36|2788.86|2787.36|2786.86|377
1761666600000|2025-10-28 15:50:00|2787.64|2787.14|2787.76|2787.26|2789.26|2788.76|2787.01|2786.51|284
1761666900000|2025-10-28 15:55:00|2787.89|2787.39|2786.89|2786.39|2788.39|2787.89|2786.89|2786.39|370
1761667200000|2025-10-28 16:00:00|2786.75|2786.25|2786.75|2786.25|2787.5|2787|2786|2785.5|535
1761667500000|2025-10-28 16:05:00|2786.5|2786|2787.5|2787|2787.75|2787.25|2786|2785.5|483
1761667800000|2025-10-28 16:10:00|2787.56|2787.06|2786.81|2786.31|2788.06|2787.56|2786.56|2786.06|416
1761668100000|2025-10-28 16:15:00|2786.56|2786.06|2787.06|2786.56|2788.06|2787.56|2786.06|2785.56|796
1761668400000|2025-10-28 16:20:00|2787.12|2786.62|2789.03|2787.53|2789.12|2788.62|2786.62|2786.12|1613
1761668700000|2025-10-28 16:25:00|2788.46|2786.96|2789.47|2787.97|2789.47|2787.97|2788.18|2786.68|853
1761669000000|2025-10-28 16:30:00|2789.07|2787.57|2791.5|2790.1|2796.62|2795.22|2789.06|2787.56|353
1761669300000|2025-10-28 16:35:00|2791.25|2789.85|2792.5|2791.1|2793.12|2791.72|2790.75|2789.35|52
1761669600000|2025-10-28 16:40:00|2792.25|2790.85|2792|2790.6|2792.25|2790.85|2790.87|2789.47|100
1761669900000|2025-10-28 16:45:00|2792.12|2790.72|2793.25|2791.85|2793.62|2792.22|2792.12|2790.72|18
1761670200000|2025-10-28 16:50:00|2792.87|2791.47|2792.87|2791.47|2792.87|2791.47|2792.25|2790.85|11
1761670500000|2025-10-28 16:55:00|2793.25|2791.85|2790.55|2789.05|2793.25|2791.85|2790.5|2789.05|47
1761670800000|2025-10-28 17:00:00|2790.56|2789.06|2790.58|2789.08|2791|2789.5|2790.15|2788.65|0
1761671100000|2025-10-28 17:05:00|2790.59|2789.09|2790.16|2788.66|2790.59|2789.09|2790.16|2788.66|0
1761671400000|2025-10-28 17:10:00|2790.17|2788.67|2789.77|2788.27|2790.19|2788.69|2789.38|2787.88|0
1761671700000|2025-10-28 17:15:00|2789.76|2788.26|2789.37|2787.87|2789.79|2788.29|2789.35|2787.85|0
1761672000000|2025-10-28 17:20:00|2789.36|2787.86|2790.18|2788.68|2790.38|2788.88|2789.36|2787.86|0
1761672300000|2025-10-28 17:25:00|2790.17|2788.67|2789.39|2787.89|2790.18|2788.68|2789.38|2787.88|0
1761672600000|2025-10-28 17:30:00|2789.38|2787.88|2789.8|2788.3|2789.8|2788.3|2789.37|2787.87|0
1761672900000|2025-10-28 17:35:00|2789.39|2787.89|2789.8|2788.3|2790.21|2788.71|2789.39|2787.89|0
1761673200000|2025-10-28 17:40:00|2789.79|2788.29|2790.21|2788.71|2790.22|2788.72|2789.79|2788.29|0
1761673500000|2025-10-28 17:45:00|2790.22|2788.72|2790.63|2789.13|2790.64|2789.14|2789.79|2788.29|0
1761673800000|2025-10-28 17:50:00|2790.64|2789.14|2791.04|2789.54|2791.05|2789.55|2790.63|2789.13|0
1761674100000|2025-10-28 17:55:00|2791.03|2789.53|2790.23|2788.73|2791.04|2789.54|2790.22|2788.72|0
1761674400000|2025-10-28 18:00:00|2790.64|2789.14|2790.32|2788.82|2790.65|2789.15|2790.23|2788.73|0
1761674700000|2025-10-28 18:05:00|2790.72|2789.22|2789.91|2788.41|2790.72|2789.22|2789.5|2788|0
1761675000000|2025-10-28 18:10:00|2789.51|2788.01|2790.33|2788.83|2790.34|2788.84|2789.51|2788.01|0
1761675300000|2025-10-28 18:15:00|2790.34|2788.84|2791.58|2790.08|2791.58|2790.08|2790.34|2788.84|0
1761675600000|2025-10-28 18:20:00|2791.59|2790.09|2791.17|2789.67|2791.59|2790.09|2791.17|2789.67|0
1761675900000|2025-10-28 18:25:00|2791.18|2789.68|2790.77|2789.27|2791.2|2789.7|2790.37|2788.87|0
1761676200000|2025-10-28 18:30:00|2790.78|2789.28|2790.37|2788.87|2790.79|2789.29|2790.36|2788.86|0
1761676500000|2025-10-28 18:35:00|2790.17|2788.67|2789.95|2788.45|2790.17|2788.67|2789.95|2788.45|0
1761676800000|2025-10-28 18:40:00|2789.94|2788.44|2790.37|2788.87|2790.38|2788.88|2789.94|2788.44|0
1761677100000|2025-10-28 18:45:00|2790.17|2788.67|2789.56|2788.06|2790.37|2788.87|2789.55|2788.05|0
1761677400000|2025-10-28 18:50:00|2789.55|2788.05|2790.37|2788.87|2790.38|2788.88|2789.55|2788.05|0
1761677700000|2025-10-28 18:55:00|2790.38|2788.88|2790.38|2788.88|2790.39|2788.89|2789.95|2788.45|0
1761678000000|2025-10-28 19:00:00|2790.39|2788.89|2789.97|2788.47|2790.39|2788.89|2789.15|2787.65|0
1761678300000|2025-10-28 19:05:00|2789.98|2788.48|2790.39|2788.89|2790.39|2788.89|2789.96|2788.46|0
1761678600000|2025-10-28 19:10:00|2790.38|2788.88|2790.39|2788.89|2790.39|2788.89|2789.98|2788.48|0
1761678900000|2025-10-28 19:15:00|2790.38|2788.88|2789.99|2788.49|2790.38|2788.88|2789.96|2788.46|0
1761679200000|2025-10-28 19:20:00|2789.98|2788.48|2790|2788.5|2790|2788.5|2789.78|2788.28|0
1761679500000|2025-10-28 19:25:00|2789.99|2788.49|2790.83|2789.33|2790.86|2789.36|2789.98|2788.48|0
1761679800000|2025-10-28 19:30:00|2790.82|2789.32|2790.01|2788.51|2790.83|2789.33|2790|2788.5|0
1761680100000|2025-10-28 19:35:00|2790|2788.5|2789.57|2788.07|2790.01|2788.51|2789.57|2788.07|0
1761680400000|2025-10-28 19:40:00|2789.16|2787.66|2787.92|2786.42|2789.16|2787.66|2787.91|2786.41|0
1761680700000|2025-10-28 19:45:00|2787.91|2786.41|2788.31|2786.81|2788.34|2786.84|2787.91|2786.41|0
1761681000000|2025-10-28 19:50:00|2787.91|2786.41|2787.09|2785.59|2787.91|2786.41|2786.69|2785.19|0
1761681300000|2025-10-28 19:55:00|2787.08|2785.58|2787.09|2785.59|2787.92|2786.42|2786.66|2785.16|0
1761681600000|2025-10-28 20:00:00|2787.08|2785.58|2787.08|2785.58|2787.5|2786|2787.05|2785.55|0
1761681900000|2025-10-28 20:05:00|2787.07|2785.57|2787.06|2785.56|2787.07|2785.57|2786.64|2785.14|0
1761682200000|2025-10-28 20:10:00|2787.05|2785.55|2787.07|2785.57|2787.47|2785.97|2786.85|2785.35|0
1761682500000|2025-10-28 20:15:00|2787.06|2785.56|2787.08|2785.58|2787.48|2785.98|2787.06|2785.56|0
1761682800000|2025-10-28 20:20:00|2787.07|2785.57|2787.5|2786|2787.51|2786.01|2787.07|2785.57|0
1761683100000|2025-10-28 20:25:00|2787.49|2785.99|2787.49|2785.99|2787.5|2786|2787.49|2785.99|0
1761683400000|2025-10-28 20:30:00|2787.5|2786|2787.91|2786.41|2787.91|2786.41|2787.1|2785.6|0
1761683700000|2025-10-28 20:35:00|2787.9|2786.4|2787.91|2786.41|2787.91|2786.41|2787.5|2786|0
1761684000000|2025-10-28 20:40:00|2787.9|2786.4|2787.91|2786.41|2787.91|2786.41|2787.9|2786.4|0
1761684300000|2025-10-28 20:45:00|2787.92|2786.42|2788.3|2786.8|2788.31|2786.81|2787.9|2786.4|0
1761684600000|2025-10-28 20:50:00|2788.1|2786.6|2787.91|2786.41|2788.31|2786.81|2787.89|2786.39|0
1761684900000|2025-10-28 20:55:00|2787.92|2786.42|2788.32|2786.82|2788.32|2786.82|2787.91|2786.41|0
1761685200000|2025-10-28 21:00:00|2788.24|2786.74|2787.95|2786.45|2788.49|2786.99|2787.95|2786.45|0
1761685500000|2025-10-28 21:05:00|2787.91|2786.41|2787.99|2786.49|2788.11|2786.61|2787.87|2786.37|0
1761685800000|2025-10-28 21:10:00|2787.95|2786.45|2787.99|2786.49|2788.03|2786.53|2787.82|2786.32|0
1761686100000|2025-10-28 21:15:00|2788.03|2786.53|2787.95|2786.45|2788.03|2786.53|2787.95|2786.45|0
1761686400000|2025-10-28 21:20:00|2787.99|2786.49|2787.99|2786.49|2788.03|2786.53|2787.95|2786.45|0
1761686700000|2025-10-28 21:25:00|2788.03|2786.53|2788.03|2786.53|2788.03|2786.53|2788.03|2786.53|0
1761687000000|2025-10-28 21:30:00|2787.99|2786.49|2788.03|2786.53|2788.03|2786.53|2787.99|2786.49|0
1761687300000|2025-10-28 21:35:00|2787.99|2786.49|2788.28|2786.78|2788.37|2786.87|2787.99|2786.49|0
1761687600000|2025-10-28 21:40:00|2788.32|2786.82|2788.24|2786.74|2788.37|2786.87|2788.24|2786.74|0
1761687900000|2025-10-28 21:45:00|2788.25|2786.75|2788.49|2786.99|2788.49|2786.99|2788.16|2786.66|0
1761688200000|2025-10-28 21:50:00|2788.37|2786.87|2788.41|2786.91|2788.58|2787.08|2788.28|2786.78|0
1761688500000|2025-10-28 21:55:00|2788.49|2786.99|2788.49|2786.99|2788.53|2787.03|2788.45|2786.95|0
1761688800000|2025-10-28 22:00:00|2788.41|2786.91|2788.37|2786.87|2788.49|2786.99|2787.99|2786.49|0
1761689100000|2025-10-28 22:05:00|2788.41|2786.91|2788.49|2786.99|2788.66|2787.16|2788.24|2786.74|0
1761689400000|2025-10-28 22:10:00|2788.53|2787.03|2789.08|2787.58|2789.12|2787.62|2788.49|2786.99|0
1761689700000|2025-10-28 22:15:00|2789.12|2787.62|2789.04|2787.54|2789.21|2787.71|2788.75|2787.25|0
1761690000000|2025-10-28 22:20:00|2789|2787.5|2789.04|2787.54|2789.04|2787.54|2788.83|2787.33|0
1761690300000|2025-10-28 22:25:00|2789.08|2787.58|2789|2787.5|2789.12|2787.62|2789|2787.5|0
1761690600000|2025-10-28 22:30:00|2789.08|2787.58|2788.62|2787.12|2789.16|2787.66|2788.62|2787.12|0
1761690900000|2025-10-28 22:35:00|2788.66|2787.16|2788.2|2786.7|2788.75|2787.25|2788.12|2786.62|0
1761691200000|2025-10-28 22:40:00|2788.21|2786.71|2788.16|2786.66|2788.37|2786.87|2788.16|2786.66|0
1761691500000|2025-10-28 22:45:00|2788.12|2786.62|2788.12|2786.62|2788.33|2786.83|2788.04|2786.54|0
1761691800000|2025-10-28 22:50:00|2788.08|2786.58|2788.16|2786.66|2788.16|2786.66|2787.74|2786.24|0
1761692100000|2025-10-28 22:55:00|2788.12|2786.62|2788.04|2786.54|2788.2|2786.7|2787.95|2786.45|0
1761692400000|2025-10-28 23:00:00|2788.08|2786.58|2787.79|2786.29|2788.12|2786.62|2787.66|2786.16|0
1761692700000|2025-10-28 23:05:00|2787.78|2786.28|2787.87|2786.37|2788.04|2786.54|2787.74|2786.24|0
1761693000000|2025-10-28 23:10:00|2787.91|2786.41|2788.08|2786.58|2788.16|2786.66|2787.79|2786.29|0
1761693300000|2025-10-28 23:15:00|2788.12|2786.62|2788.41|2786.91|2788.46|2786.96|2788.12|2786.62|0
1761693600000|2025-10-28 23:20:00|2788.37|2786.87|2788.62|2787.12|2788.7|2787.2|2788.25|2786.75|0
1761693900000|2025-10-28 23:25:00|2788.7|2787.2|2788.08|2786.58|2788.75|2787.25|2787.95|2786.45|0
1761694200000|2025-10-28 23:30:00|2788|2786.5|2788.29|2786.79|2788.33|2786.83|2787.95|2786.45|0
1761694500000|2025-10-28 23:35:00|2788.25|2786.75|2788.25|2786.75|2788.5|2787|2788.2|2786.7|0
1761694800000|2025-10-28 23:40:00|2788.24|2786.74|2788.2|2786.7|2788.29|2786.79|2787.99|2786.49|0
1761695100000|2025-10-28 23:45:00|2788.16|2786.66|2788.5|2787|2788.75|2787.25|2788.12|2786.62|0
1761695400000|2025-10-28 23:50:00|2788.45|2786.95|2788.25|2786.75|2788.54|2787.04|2788.08|2786.58|0
1761695700000|2025-10-28 23:55:00|2788.29|2786.79|2788.37|2786.87|2788.58|2787.08|2788.25|2786.75|0
1761696000000|2025-10-29 00:00:00|2788.41|2786.91|2787.91|2786.41|2788.58|2787.08|2787.91|2786.41|0
1761696300000|2025-10-29 00:05:00|2787.87|2786.37|2788|2786.5|2788.16|2786.66|2787.79|2786.29|0
1761696600000|2025-10-29 00:10:00|2788.04|2786.54|2788.08|2786.58|2788.37|2786.87|2787.79|2786.29|0
1761696900000|2025-10-29 00:15:00|2788.04|2786.54|2786.43|2784.93|2788.44|2786.94|2786.43|2784.93|0
1761697200000|2025-10-29 00:20:00|2786.63|2785.13|2787.25|2785.75|2787.25|2785.75|2786.43|2784.93|0
1761697500000|2025-10-29 00:25:00|2787.45|2785.95|2787.25|2785.75|2787.46|2785.96|2787.25|2785.75|0
1761697800000|2025-10-29 00:30:00|2787.26|2785.76|2785.85|2784.35|2787.47|2785.97|2785.64|2784.14|0
1761698100000|2025-10-29 00:35:00|2785.64|2784.14|2786.04|2784.54|2786.45|2784.95|2785.64|2784.14|0
1761698400000|2025-10-29 00:40:00|2786.24|2784.74|2785.23|2783.73|2786.44|2784.94|2785.23|2783.73|0
1761698700000|2025-10-29 00:45:00|2785.03|2783.53|2784.82|2783.32|2785.43|2783.93|2784.82|2783.32|0
1761699000000|2025-10-29 00:50:00|2784.62|2783.12|2784.41|2782.91|2785.03|2783.53|2784.41|2782.91|0
1761699300000|2025-10-29 00:55:00|2784.42|2782.92|2785.22|2783.72|2785.23|2783.73|2784.41|2782.91|0
1761699600000|2025-10-29 01:00:00|2785.23|2783.73|2786.65|2785.15|2786.85|2785.35|2785.22|2783.72|0
1761699900000|2025-10-29 01:05:00|2786.85|2785.35|2786.64|2785.14|2787.26|2785.76|2786.44|2784.94|0
1761700200000|2025-10-29 01:10:00|2786.44|2784.94|2786.85|2785.35|2787.05|2785.55|2786.44|2784.94|0
1761700500000|2025-10-29 01:15:00|2786.86|2785.36|2786.46|2784.96|2787.26|2785.76|2786.45|2784.95|0
1761700800000|2025-10-29 01:20:00|2786.45|2784.95|2785.65|2784.15|2786.46|2784.96|2785.64|2784.14|0
1761701100000|2025-10-29 01:25:00|2785.64|2784.14|2785.65|2784.15|2785.66|2784.16|2784.84|2783.34|0
1761701400000|2025-10-29 01:30:00|2785.66|2784.16|2786.05|2784.55|2786.46|2784.96|2785.65|2784.15|0
1761701700000|2025-10-29 01:35:00|2786.06|2784.56|2785.66|2784.16|2786.26|2784.76|2785.66|2784.16|0
1761702000000|2025-10-29 01:40:00|2785.67|2784.17|2785.65|2784.15|2787.1|2785.6|2785.65|2784.15|0
1761702300000|2025-10-29 01:45:00|2785.86|2784.36|2785.65|2784.15|2786.06|2784.56|2785.24|2783.74|0
1761702600000|2025-10-29 01:50:00|2786.05|2784.55|2785.27|2783.77|2786.05|2784.55|2783.23|2781.73|0
1761702900000|2025-10-29 01:55:00|2785.28|2783.78|2785.28|2783.78|2786.1|2784.6|2785.27|2783.77|0
1761703200000|2025-10-29 02:00:00|2785.27|2783.77|2786.1|2784.6|2786.5|2785|2785.27|2783.77|0
1761703500000|2025-10-29 02:05:00|2786.11|2784.61|2785.69|2784.19|2786.31|2784.81|2785.68|2784.18|0
1761703800000|2025-10-29 02:10:00|2785.68|2784.18|2784.49|2782.99|2785.71|2784.21|2784.48|2782.98|0
1761704100000|2025-10-29 02:15:00|2784.69|2783.19|2785.1|2783.6|2785.31|2783.81|2784.48|2782.98|0
1761704400000|2025-10-29 02:20:00|2784.9|2783.4|2785.31|2783.81|2785.31|2783.81|2784.89|2783.39|0
1761704700000|2025-10-29 02:25:00|2785.11|2783.61|2785.31|2783.81|2785.72|2784.22|2785.11|2783.61|0
1761705000000|2025-10-29 02:30:00|2784.91|2783.41|2785.71|2784.21|2786.12|2784.62|2784.91|2783.41|0
1761705300000|2025-10-29 02:35:00|2786.12|2784.62|2786.12|2784.62|2786.12|2784.62|2785.91|2784.41|0
1761705600000|2025-10-29 02:40:00|2786.11|2784.61|2785.71|2784.21|2786.12|2784.62|2785.71|2784.21|0
1761705900000|2025-10-29 02:45:00|2786.11|2784.61|2786.13|2784.63|2786.13|2784.63|2786.11|2784.61|0
1761706200000|2025-10-29 02:50:00|2786.14|2784.64|2786.12|2784.62|2786.54|2785.04|2785.72|2784.22|0
1761706500000|2025-10-29 02:55:00|2786.13|2784.63|2786.11|2784.61|2786.13|2784.63|2785.72|2784.22|0
1761706800000|2025-10-29 03:00:00|2786.12|2784.62|2786.93|2785.43|2786.93|2785.43|2786.12|2784.62|0
1761707100000|2025-10-29 03:05:00|2786.92|2785.42|2786.93|2785.43|2786.93|2785.43|2786.92|2785.42|0
1761707400000|2025-10-29 03:10:00|2786.92|2785.42|2786.92|2785.42|2786.93|2785.43|2786.52|2785.02|0
1761707700000|2025-10-29 03:15:00|2786.93|2785.43|2787.33|2785.83|2787.33|2785.83|2786.93|2785.43|0
1761708000000|2025-10-29 03:20:00|2787.32|2785.82|2786.51|2785.01|2787.33|2785.83|2786.11|2784.61|0
1761708300000|2025-10-29 03:25:00|2786.31|2784.81|2786.51|2785.01|2786.52|2785.02|2786.11|2784.61|0
1761708600000|2025-10-29 03:30:00|2786.11|2784.61|2786.51|2785.01|2786.51|2785.01|2785.69|2784.19|0
1761708900000|2025-10-29 03:35:00|2786.52|2785.02|2786.72|2785.22|2787.33|2785.83|2786.51|2785.01|0
1761709200000|2025-10-29 03:40:00|2786.73|2785.23|2786.52|2785.02|2786.93|2785.43|2786.52|2785.02|0
1761709500000|2025-10-29 03:45:00|2786.72|2785.22|2787.33|2785.83|2787.33|2785.83|2786.52|2785.02|0
1761709800000|2025-10-29 03:50:00|2787.12|2785.62|2786.72|2785.22|2787.33|2785.83|2786.52|2785.02|0
1761710100000|2025-10-29 03:55:00|2786.52|2785.02|2786.92|2785.42|2786.93|2785.43|2786.52|2785.02|0
1761710400000|2025-10-29 04:00:00|2786.72|2785.22|2786.1|2784.6|2786.93|2785.43|2786.1|2784.6|0
1761710700000|2025-10-29 04:05:00|2784.89|2783.39|2784.29|2782.79|2785.3|2783.8|2784.08|2782.58|0
1761711000000|2025-10-29 04:10:00|2784.08|2782.58|2783.67|2782.17|2784.28|2782.78|2783.67|2782.17|0
1761711300000|2025-10-29 04:15:00|2783.87|2782.37|2785.32|2783.82|2785.72|2784.22|2783.67|2782.17|0
1761711600000|2025-10-29 04:20:00|2785.52|2784.02|2786.14|2784.64|2786.54|2785.04|2785.52|2784.02|0
1761711900000|2025-10-29 04:25:00|2786.13|2784.63|2785.3|2783.8|2786.34|2784.84|2785.3|2783.8|0
1761712200000|2025-10-29 04:30:00|2785.51|2784.01|2785.72|2784.22|2785.72|2784.22|2785.3|2783.8|0
1761712500000|2025-10-29 04:35:00|2785.73|2784.23|2785.72|2784.22|2785.73|2784.23|2785.72|2784.22|0
1761712800000|2025-10-29 04:40:00|2785.71|2784.21|2785.72|2784.22|2785.72|2784.22|2785.71|2784.21|0
1761713100000|2025-10-29 04:45:00|2785.73|2784.23|2784.92|2783.42|2786.13|2784.63|2784.92|2783.42|0
1761713400000|2025-10-29 04:50:00|2784.91|2783.41|2785.32|2783.82|2785.72|2784.22|2784.91|2783.41|0
1761713700000|2025-10-29 04:55:00|2785.31|2783.81|2785.72|2784.22|2785.72|2784.22|2785.31|2783.81|0
1761714000000|2025-10-29 05:00:00|2785.73|2784.23|2785.72|2784.22|2785.73|2784.23|2785.52|2784.02|0
1761714300000|2025-10-29 05:05:00|2785.73|2784.23|2785.33|2783.83|2786.13|2784.63|2785.32|2783.82|0
1761714600000|2025-10-29 05:10:00|2785.13|2783.63|2785.4|2783.9|2785.4|2783.9|2784.92|2783.42|0
1761714900000|2025-10-29 05:15:00|2785.39|2783.89|2785.8|2784.3|2786.21|2784.71|2784.99|2783.49|0
1761715200000|2025-10-29 05:20:00|2786.2|2784.7|2786.2|2784.7|2786.21|2784.71|2785.4|2783.9|0
1761715500000|2025-10-29 05:25:00|2786.21|2784.71|2786.21|2784.71|2786.21|2784.71|2786.2|2784.7|0
1761715800000|2025-10-29 05:30:00|2786.61|2785.11|2785.8|2784.3|2787.02|2785.52|2784.59|2783.09|0
1761716100000|2025-10-29 05:35:00|2785.81|2784.31|2785.8|2784.3|2786|2784.5|2785.8|2784.3|0
1761716400000|2025-10-29 05:40:00|2785.4|2783.9|2785.4|2783.9|2785.4|2783.9|2785.4|2783.9|0
1761716700000|2025-10-29 05:45:00|2785.6|2784.1|2785.39|2783.89|2785.8|2784.3|2785.39|2783.89|0
1761717000000|2025-10-29 05:50:00|2785.79|2784.29|2785.4|2783.9|2785.81|2784.31|2785.4|2783.9|0
1761717300000|2025-10-29 05:55:00|2785.41|2783.91|2785.8|2784.3|2786.01|2784.51|2785.41|2783.91|0
1761717600000|2025-10-29 06:00:00|2785.81|2784.31|2785.6|2784.1|2785.81|2784.31|2785.39|2783.89|0
1761717900000|2025-10-29 06:05:00|2785.8|2784.3|2786.62|2785.12|2787.02|2785.52|2785.8|2784.3|0
1761718200000|2025-10-29 06:10:00|2787.02|2785.52|2787.02|2785.52|2787.03|2785.53|2786.62|2785.12|0
1761718500000|2025-10-29 06:15:00|2787.03|2785.53|2787.03|2785.53|2787.82|2786.32|2787.02|2785.52|0
1761718800000|2025-10-29 06:20:00|2787.02|2785.52|2786.63|2785.13|2787.03|2785.53|2786.22|2784.72|0
1761719100000|2025-10-29 06:25:00|2787.03|2785.53|2787.02|2785.52|2787.43|2785.93|2786.82|2785.32|0
1761719400000|2025-10-29 06:30:00|2787.22|2785.72|2787.03|2785.53|2787.83|2786.33|2786.62|2785.12|0
1761719700000|2025-10-29 06:35:00|2787.02|2785.52|2787.41|2785.91|2787.42|2785.92|2786.81|2785.31|0
1761720000000|2025-10-29 06:40:00|2787.4|2785.9|2787.4|2785.9|2787.81|2786.31|2787|2785.5|0
1761720300000|2025-10-29 06:45:00|2787.41|2785.91|2787.43|2785.93|2787.84|2786.34|2787.41|2785.91|0
1761720600000|2025-10-29 06:50:00|2787.03|2785.53|2787.83|2786.33|2787.83|2786.33|2787.02|2785.52|0
1761720900000|2025-10-29 06:55:00|2788.23|2786.73|2789.83|2788.33|2789.83|2788.33|2788.22|2786.72|0
1761721200000|2025-10-29 07:00:00|2789.43|2787.93|2790.23|2788.73|2790.24|2788.74|2788.62|2787.12|0
1761721500000|2025-10-29 07:05:00|2790.43|2788.93|2790.28|2788.78|2791.05|2789.55|2790.24|2788.74|0
1761721800000|2025-10-29 07:10:00|2790.27|2788.77|2790.28|2788.78|2790.29|2788.79|2789.87|2788.37|0
1761722100000|2025-10-29 07:15:00|2790.29|2788.79|2789.47|2787.97|2790.29|2788.79|2789.47|2787.97|0
1761722400000|2025-10-29 07:20:00|2789.46|2787.96|2788.66|2787.16|2789.46|2787.96|2788.64|2787.14|0
1761722700000|2025-10-29 07:25:00|2789.06|2787.56|2789.64|2788.14|2789.65|2788.15|2789.06|2787.56|0
1761723000000|2025-10-29 07:30:00|2789.24|2787.74|2787.88|2786.48|2789.24|2787.74|2785.75|2784.35|9
1761723300000|2025-10-29 07:35:00|2788.13|2786.73|2788|2786.6|2788.25|2786.85|2788|2786.6|3
1761723600000|2025-10-29 07:40:00|2788.13|2786.73|2787.88|2786.48|2788.75|2787.35|2787.88|2786.48|8
1761723900000|2025-10-29 07:45:00|2788|2786.6|2788.25|2786.85|2788.38|2786.98|2787.88|2786.48|2
1761724200000|2025-10-29 07:50:00|2788|2786.6|2787.5|2786.1|2788|2786.6|2787.5|2786.1|6
1761724500000|2025-10-29 07:55:00|2787.55|2786.05|2788.76|2787.26|2788.76|2787.26|2787.55|2786.05|0
1761724800000|2025-10-29 08:00:00|2788.36|2786.86|2782.3|2781.8|2788.36|2786.86|2778.3|2777.8|2846
1761725100000|2025-10-29 08:05:00|2782.18|2781.68|2780.18|2779.68|2783.18|2782.68|2778.93|2778.43|1372
1761725400000|2025-10-29 08:10:00|2780.43|2779.93|2780.68|2780.18|2781.8|2781.3|2779.05|2778.55|1129
1761725700000|2025-10-29 08:15:00|2781.18|2780.68|2784.55|2784.05|2785.43|2784.93|2781.18|2780.68|1060
1761726000000|2025-10-29 08:20:00|2784.67|2784.17|2786.3|2785.8|2786.55|2786.05|2784.55|2784.05|901
1761726300000|2025-10-29 08:25:00|2786.42|2785.92|2788.05|2787.55|2788.8|2788.3|2785.8|2785.3|923
1761726600000|2025-10-29 08:30:00|2788.15|2787.65|2786.4|2785.9|2788.9|2788.4|2786.15|2785.65|1099
1761726900000|2025-10-29 08:35:00|2786.52|2786.02|2781.4|2780.9|2787.52|2787.02|2781.4|2780.9|786
1761727200000|2025-10-29 08:40:00|2781.67|2781.17|2781.67|2781.17|2782.67|2782.17|2780.54|2780.04|581
1761727500000|2025-10-29 08:45:00|2781.42|2780.92|2778.92|2778.42|2781.67|2781.17|2778.92|2778.42|584
1761727800000|2025-10-29 08:50:00|2778.77|2778.27|2776.77|2776.27|2778.77|2778.27|2776.77|2776.27|532
1761728100000|2025-10-29 08:55:00|2776.52|2776.02|2776.77|2776.27|2777.14|2776.64|2775.27|2774.77|760
1761728400000|2025-10-29 09:00:00|2776.84|2776.34|2777.09|2776.59|2778.09|2777.59|2775.34|2774.84|603
1761728700000|2025-10-29 09:05:00|2777.34|2776.84|2779.34|2778.84|2781.09|2780.59|2777.34|2776.84|880
1761729000000|2025-10-29 09:10:00|2779.31|2778.81|2779.43|2778.93|2780.81|2780.31|2778.81|2778.31|525
1761729300000|2025-10-29 09:15:00|2779.56|2779.06|2780.93|2780.43|2781.06|2780.56|2779.31|2778.81|372
1761729600000|2025-10-29 09:20:00|2780.98|2780.48|2781.86|2781.36|2782.36|2781.86|2780.86|2780.36|426
1761729900000|2025-10-29 09:25:00|2782.11|2781.61|2781.36|2780.86|2783.11|2782.61|2780.48|2779.98|512
1761730200000|2025-10-29 09:30:00|2781.35|2780.85|2781.1|2780.6|2782.47|2781.97|2781.1|2780.6|317
1761730500000|2025-10-29 09:35:00|2781.35|2780.85|2781.6|2781.1|2782.6|2782.1|2780.85|2780.35|325
1761730800000|2025-10-29 09:40:00|2781.59|2781.09|2780.84|2780.34|2781.96|2781.46|2780.09|2779.59|408
1761731100000|2025-10-29 09:45:00|2781.09|2780.59|2779.34|2778.84|2781.34|2780.84|2779.34|2778.84|504
1761731400000|2025-10-29 09:50:00|2779.51|2779.01|2778.76|2778.26|2781.38|2780.88|2778.76|2778.26|314
1761731700000|2025-10-29 09:55:00|2779.01|2778.51|2779.26|2778.76|2780.26|2779.76|2778.51|2778.01|361
1761732000000|2025-10-29 10:00:00|2779.16|2778.66|2778.91|2778.41|2779.53|2779.03|2777.16|2776.66|383
1761732300000|2025-10-29 10:05:00|2779.03|2778.53|2780.16|2779.66|2781.16|2780.66|2778.91|2778.41|323
1761732600000|2025-10-29 10:10:00|2780.1|2779.6|2780.72|2780.22|2780.85|2780.35|2779.35|2778.85|302
1761732900000|2025-10-29 10:15:00|2780.6|2780.1|2781.1|2780.6|2781.47|2780.97|2779.6|2779.1|231
1761733200000|2025-10-29 10:20:00|2781.04|2780.54|2782.66|2782.16|2783.54|2783.04|2781.04|2780.54|386
1761733500000|2025-10-29 10:25:00|2782.79|2782.29|2783.29|2782.79|2783.54|2783.04|2782.41|2781.91|203
1761733800000|2025-10-29 10:30:00|2782.89|2782.39|2783.89|2783.39|2784.14|2783.64|2782.89|2782.39|341
1761734100000|2025-10-29 10:35:00|2784.01|2783.51|2782.01|2781.51|2784.14|2783.64|2782.01|2781.51|443
1761734400000|2025-10-29 10:40:00|2782.22|2781.72|2782.1|2781.6|2782.85|2782.35|2781.72|2781.22|223
1761734700000|2025-10-29 10:45:00|2782.35|2781.85|2783.6|2783.1|2783.85|2783.35|2782.35|2781.85|210
1761735000000|2025-10-29 10:50:00|2783.49|2782.99|2784.36|2783.86|2784.49|2783.99|2783.36|2782.86|188
1761735300000|2025-10-29 10:55:00|2784.24|2783.74|2784.11|2783.61|2784.99|2784.49|2783.49|2782.99|215
1761735600000|2025-10-29 11:00:00|2784.13|2783.63|2786.01|2785.51|2786.51|2786.01|2783.76|2783.26|343
1761735900000|2025-10-29 11:05:00|2786.13|2785.63|2785.76|2785.26|2786.51|2786.01|2785.26|2784.76|173
1761736200000|2025-10-29 11:10:00|2785.92|2785.42|2785.92|2785.42|2786.17|2785.67|2784.92|2784.42|183
1761736500000|2025-10-29 11:15:00|2785.79|2785.29|2782.92|2782.42|2785.92|2785.42|2782.67|2782.17|254
1761736800000|2025-10-29 11:20:00|2783.21|2782.71|2782.08|2781.58|2783.21|2782.71|2781.71|2781.21|250
1761737100000|2025-10-29 11:25:00|2781.96|2781.46|2782.08|2781.58|2783.46|2782.96|2781.83|2781.33|178
1761737400000|2025-10-29 11:30:00|2782.02|2781.52|2781.65|2781.15|2782.02|2781.52|2780.4|2779.9|318
1761737700000|2025-10-29 11:35:00|2781.9|2781.4|2781.4|2780.9|2781.9|2781.4|2780.65|2780.15|198
1761738000000|2025-10-29 11:40:00|2781.37|2780.87|2782.87|2782.37|2782.99|2782.49|2781.12|2780.62|179
1761738300000|2025-10-29 11:45:00|2783.12|2782.62|2782.37|2781.87|2783.37|2782.87|2782.37|2781.87|150
1761738600000|2025-10-29 11:50:00|2782.26|2781.76|2782.51|2782.01|2783.51|2783.01|2782.01|2781.51|179
1761738900000|2025-10-29 11:55:00|2782.76|2782.26|2783.26|2782.76|2783.51|2783.01|2782.51|2782.01|90
1761739200000|2025-10-29 12:00:00|2783.16|2782.66|2782.91|2782.41|2783.41|2782.91|2782.16|2781.66|186
1761739500000|2025-10-29 12:05:00|2783.16|2782.66|2783.41|2782.91|2783.41|2782.91|2782.66|2782.16|109
1761739800000|2025-10-29 12:10:00|2783.3|2782.8|2782.8|2782.3|2783.3|2782.8|2782.8|2782.3|133
1761740100000|2025-10-29 12:15:00|2782.67|2782.17|2783.3|2782.8|2784.05|2783.55|2782.55|2782.05|105
1761740400000|2025-10-29 12:20:00|2783.35|2782.85|2782.1|2781.6|2783.47|2782.97|2781.97|2781.47|112
1761740700000|2025-10-29 12:25:00|2781.85|2781.35|2782.6|2782.1|2782.85|2782.35|2781.6|2781.1|141
1761741000000|2025-10-29 12:30:00|2782.76|2782.26|2782.01|2781.51|2782.88|2782.38|2781.51|2781.01|124
1761741300000|2025-10-29 12:35:00|2781.88|2781.38|2781.88|2781.38|2781.88|2781.38|2780.76|2780.26|143
1761741600000|2025-10-29 12:40:00|2781.83|2781.33|2780.33|2779.83|2782.21|2781.71|2780.21|2779.71|218
1761741900000|2025-10-29 12:45:00|2780.46|2779.96|2780.33|2779.83|2780.71|2780.21|2779.46|2778.96|254
1761742200000|2025-10-29 12:50:00|2780.41|2779.91|2780.54|2780.04|2781.04|2780.54|2780.04|2779.54|214
1761742500000|2025-10-29 12:55:00|2780.66|2780.16|2780.54|2780.04|2781.16|2780.66|2780.41|2779.91|207
1761742800000|2025-10-29 13:00:00|2780.77|2780.27|2779.52|2779.02|2780.77|2780.27|2779.27|2778.77|342
1761743100000|2025-10-29 13:05:00|2779.77|2779.27|2781.89|2781.39|2782.27|2781.77|2779.64|2779.14|254
1761743400000|2025-10-29 13:10:00|2781.71|2781.21|2781.09|2780.59|2782.09|2781.59|2780.09|2779.59|209
1761743700000|2025-10-29 13:15:00|2780.96|2780.46|2782.46|2781.96|2782.84|2782.34|2780.84|2780.34|244
1761744000000|2025-10-29 13:20:00|2782.4|2781.9|2782.65|2782.15|2783.03|2782.53|2782.03|2781.53|278
1761744300000|2025-10-29 13:25:00|2782.28|2781.78|2780.53|2780.03|2782.53|2782.03|2779.78|2779.28|214
1761744600000|2025-10-29 13:30:00|2780.71|2780.21|2780.21|2779.71|2780.71|2780.21|2778.71|2778.21|555
1761744900000|2025-10-29 13:35:00|2780.33|2779.83|2779.08|2778.58|2780.71|2780.21|2777.96|2777.46|591
1761745200000|2025-10-29 13:40:00|2778.9|2778.4|2779.65|2779.15|2780.15|2779.65|2778.15|2777.65|270
1761745500000|2025-10-29 13:45:00|2779.53|2779.03|2776.53|2776.03|2779.9|2779.4|2775.15|2774.65|647
1761745800000|2025-10-29 13:50:00|2776.76|2776.26|2777.26|2776.76|2778.26|2777.76|2776.26|2775.76|394
1761746100000|2025-10-29 13:55:00|2777.38|2776.88|2777.88|2777.38|2778.76|2778.26|2777.38|2776.88|339
1761746400000|2025-10-29 14:00:00|2777.94|2777.44|2776.82|2776.32|2779.07|2778.57|2775.57|2775.07|554
1761746700000|2025-10-29 14:05:00|2776.69|2776.19|2777.44|2776.94|2778.19|2777.69|2776.07|2775.57|591
1761747000000|2025-10-29 14:10:00|2777.47|2776.97|2777.85|2777.35|2778.97|2778.47|2777.35|2776.85|480
1761747300000|2025-10-29 14:15:00|2777.72|2777.22|2780.6|2780.1|2780.6|2780.1|2777.72|2777.22|271
1761747600000|2025-10-29 14:20:00|2780.32|2779.82|2779.32|2778.82|2781.07|2780.57|2779.32|2778.82|288
1761747900000|2025-10-29 14:25:00|2779.07|2778.57|2778.07|2777.57|2779.57|2779.07|2777.82|2777.32|393
1761748200000|2025-10-29 14:30:00|2777.95|2777.45|2775.7|2775.2|2778.7|2778.2|2774.95|2774.45|461
1761748500000|2025-10-29 14:35:00|2776.07|2775.57|2777.2|2776.7|2777.45|2776.95|2775.2|2774.7|395
1761748800000|2025-10-29 14:40:00|2777.24|2776.74|2777.11|2776.61|2779.11|2778.61|2776.24|2775.74|351
1761749100000|2025-10-29 14:45:00|2776.99|2776.49|2774.74|2774.24|2777.74|2777.24|2774.49|2773.99|445
1761749400000|2025-10-29 14:50:00|2774.69|2774.19|2776.44|2775.94|2777.06|2776.56|2774.31|2773.81|674
1761749700000|2025-10-29 14:55:00|2776.56|2776.06|2778.56|2778.06|2778.69|2778.19|2775.69|2775.19|782
1761750000000|2025-10-29 15:00:00|2778.69|2778.19|2776.82|2776.32|2778.69|2778.19|2776.57|2776.07|415
1761750300000|2025-10-29 15:05:00|2776.94|2776.44|2779.07|2778.57|2779.32|2778.82|2776.82|2776.32|315
1761750600000|2025-10-29 15:10:00|2779.02|2778.52|2780.02|2779.52|2780.27|2779.77|2778.52|2778.02|402
1761750900000|2025-10-29 15:15:00|2779.77|2779.27|2780.02|2779.52|2781.02|2780.52|2778.77|2778.27|362
1761751200000|2025-10-29 15:20:00|2780.08|2779.58|2780.33|2779.83|2780.58|2780.08|2779.08|2778.58|450
1761751500000|2025-10-29 15:25:00|2780.58|2780.08|2780.58|2780.08|2781.2|2780.7|2779.7|2779.2|579
1761751800000|2025-10-29 15:30:00|2780.82|2780.32|2780.07|2779.57|2780.82|2780.32|2779.32|2778.82|341
1761752100000|2025-10-29 15:35:00|2779.82|2779.32|2778.32|2777.82|2780.07|2779.57|2778.07|2777.57|521
1761752400000|2025-10-29 15:40:00|2778.37|2777.87|2778.87|2778.37|2779.37|2778.87|2778.24|2777.74|425
1761752700000|2025-10-29 15:45:00|2778.99|2778.49|2779.12|2778.62|2779.24|2778.74|2778.12|2777.62|490
1761753000000|2025-10-29 15:50:00|2779.02|2778.52|2778.02|2777.52|2779.27|2778.77|2777.89|2777.39|391
1761753300000|2025-10-29 15:55:00|2778.27|2777.77|2776.64|2776.14|2778.27|2777.77|2776.52|2776.02|571
1761753600000|2025-10-29 16:00:00|2776.65|2776.15|2775.78|2775.28|2776.78|2776.28|2775.03|2774.53|685
1761753900000|2025-10-29 16:05:00|2775.4|2774.9|2776.65|2776.15|2777.03|2776.53|2775.28|2774.78|534
1761754200000|2025-10-29 16:10:00|2776.53|2776.03|2776.78|2776.28|2777.28|2776.78|2776.03|2775.53|488
1761754500000|2025-10-29 16:15:00|2776.65|2776.15|2776.03|2775.53|2776.78|2776.28|2775.53|2775.03|817
1761754800000|2025-10-29 16:20:00|2776.2|2775.7|2779.08|2777.58|2779.08|2778.57|2776.07|2775.57|1702
1761755100000|2025-10-29 16:25:00|2778.67|2777.17|2779.88|2778.38|2779.88|2778.38|2778.27|2776.77|665
1761755400000|2025-10-29 16:30:00|2779.87|2778.37|2780.77|2779.37|2781.27|2779.87|2779.4|2777.97|297
1761755700000|2025-10-29 16:35:00|2781.15|2779.75|2780.77|2779.37|2782.02|2780.62|2780.77|2779.37|55
1761756000000|2025-10-29 16:40:00|2781.02|2779.62|2780.9|2779.5|2781.02|2779.62|2780.65|2779.25|10
1761756300000|2025-10-29 16:45:00|2781.02|2779.62|2781.4|2780|2781.52|2780.12|2781.02|2779.62|48
1761756600000|2025-10-29 16:50:00|2781.15|2779.75|2782.02|2780.62|2782.15|2780.75|2780.4|2779|16
1761756900000|2025-10-29 16:55:00|2782.15|2780.75|2781.07|2779.57|2782.4|2781|2781.02|2779.57|6
1761757200000|2025-10-29 17:00:00|2781.08|2779.58|2781.07|2779.57|2781.08|2779.58|2780.66|2779.16|1500
1761757500000|2025-10-29 17:05:00|2780.67|2779.17|2781.06|2779.56|2781.08|2779.58|2780.66|2779.16|0
1761757800000|2025-10-29 17:10:00|2781.05|2779.55|2782.28|2780.78|2782.67|2781.17|2780.65|2779.15|0
1761758100000|2025-10-29 17:15:00|2782.27|2780.77|2782.23|2780.73|2783.09|2781.59|2781.82|2780.32|0
1761758400000|2025-10-29 17:20:00|2781.83|2780.33|2781.41|2779.91|2782.22|2780.72|2781.41|2779.91|0
1761758700000|2025-10-29 17:25:00|2781.4|2779.9|2781.39|2779.89|2781.4|2779.9|2780.58|2779.08|0
1761759000000|2025-10-29 17:30:00|2781.38|2779.88|2780.98|2779.48|2781.38|2779.88|2780.56|2779.06|0
1761759300000|2025-10-29 17:35:00|2781.38|2779.88|2781.79|2780.29|2781.79|2780.29|2781.38|2779.88|0
1761759600000|2025-10-29 17:40:00|2781.39|2779.89|2781.4|2779.9|2781.8|2780.3|2781.38|2779.88|0
1761759900000|2025-10-29 17:45:00|2781.39|2779.89|2782.21|2780.71|2782.61|2781.11|2780.98|2779.48|0
1761760200000|2025-10-29 17:50:00|2782.2|2780.7|2782.61|2781.11|2782.63|2781.13|2782.2|2780.7|0
1761760500000|2025-10-29 17:55:00|2782.21|2780.71|2781.92|2780.42|2782.21|2780.71|2781.3|2779.8|0
1761760800000|2025-10-29 18:00:00|2782.12|2780.62|2782.19|2780.69|2783.44|2781.94|2781.37|2779.87|0
1761761100000|2025-10-29 18:05:00|2781.79|2780.29|2783.41|2781.91|2783.43|2781.93|2780.54|2779.04|0
1761761400000|2025-10-29 18:10:00|2783.61|2782.11|2781.55|2780.05|2783.82|2782.32|2781.55|2780.05|0
1761761700000|2025-10-29 18:15:00|2781.56|2780.06|2782.79|2781.29|2783.2|2781.7|2781.53|2780.03|0
1761762000000|2025-10-29 18:20:00|2782.78|2781.28|2782.77|2781.27|2782.78|2781.28|2781.14|2779.64|0
1761762300000|2025-10-29 18:25:00|2782.76|2781.26|2783.58|2782.08|2783.59|2782.09|2781.95|2780.45|0
1761762600000|2025-10-29 18:30:00|2783.38|2781.88|2784.02|2782.52|2784.44|2782.94|2782.77|2781.27|0
1761762900000|2025-10-29 18:35:00|2783.62|2782.12|2773.95|2772.45|2783.83|2782.33|2773.94|2772.44|0
1761763200000|2025-10-29 18:40:00|2773.94|2772.44|2768.32|2766.82|2775.19|2773.69|2768.32|2766.82|0
1761763500000|2025-10-29 18:45:00|2768.31|2766.81|2773.6|2772.1|2774.82|2773.32|2767.91|2766.41|0
1761763800000|2025-10-29 18:50:00|2773.61|2772.11|2777.71|2776.21|2778.55|2777.05|2773.19|2771.69|0
1761764100000|2025-10-29 18:55:00|2777.51|2776.01|2778.71|2777.21|2779.37|2777.87|2776.88|2775.38|0
1761764400000|2025-10-29 19:00:00|2778.91|2777.41|2774.77|2773.27|2780.16|2778.66|2774.36|2772.86|0
1761764700000|2025-10-29 19:05:00|2775.17|2773.67|2779.29|2777.79|2780.13|2778.63|2775.17|2773.67|0
1761765000000|2025-10-29 19:10:00|2779.3|2777.8|2778.85|2777.35|2780.93|2779.43|2778.44|2776.94|0
1761765300000|2025-10-29 19:15:00|2779.25|2777.75|2779.23|2777.73|2779.67|2778.17|2777.17|2775.67|0
1761765600000|2025-10-29 19:20:00|2779.22|2777.72|2779.21|2777.71|2780.87|2779.37|2777.98|2776.48|0
1761765900000|2025-10-29 19:25:00|2779.41|2777.91|2778.38|2776.88|2781.69|2780.19|2778.37|2776.87|0
1761766200000|2025-10-29 19:30:00|2777.98|2776.48|2777.55|2776.05|2778.81|2777.31|2776.32|2774.82|0
1761766500000|2025-10-29 19:35:00|2777.54|2776.04|2778.38|2776.88|2778.78|2777.28|2775.88|2774.38|0
1761766800000|2025-10-29 19:40:00|2778.37|2776.87|2778.39|2776.89|2778.8|2777.3|2776.72|2775.22|0
1761767100000|2025-10-29 19:45:00|2778.38|2776.88|2780.04|2778.54|2781.27|2779.77|2778.38|2776.88|0
1761767400000|2025-10-29 19:50:00|2780.84|2779.34|2780.67|2779.17|2782.53|2781.03|2780.67|2779.17|0
1761767700000|2025-10-29 19:55:00|2780.47|2778.97|2780.12|2778.62|2781.9|2780.4|2778.85|2777.35|0
1761768000000|2025-10-29 20:00:00|2780.13|2778.63|2781.4|2779.9|2783.27|2781.77|2780.1|2778.6|0
1761768300000|2025-10-29 20:05:00|2781|2779.5|2778.03|2776.53|2781.39|2779.89|2777.57|2776.07|0
1761768600000|2025-10-29 20:10:00|2778.04|2776.54|2778.68|2777.18|2778.89|2777.39|2777.18|2775.68|0
1761768900000|2025-10-29 20:15:00|2778.48|2776.98|2778.48|2776.98|2778.93|2777.43|2778.05|2776.55|0
1761769200000|2025-10-29 20:20:00|2778.47|2776.97|2777.62|2776.12|2778.48|2776.98|2777.6|2776.1|0
1761769500000|2025-10-29 20:25:00|2777.61|2776.11|2778.49|2776.99|2778.89|2777.39|2777.61|2776.11|0
1761769800000|2025-10-29 20:30:00|2778.48|2776.98|2777.6|2776.1|2778.5|2777|2777.45|2775.95|0
1761770100000|2025-10-29 20:35:00|2778|2776.5|2778.01|2776.51|2778.84|2777.34|2778|2776.5|0
1761770400000|2025-10-29 20:40:00|2777.81|2776.31|2778.86|2777.36|2778.87|2777.37|2777.81|2776.31|0
1761770700000|2025-10-29 20:45:00|2778.87|2777.37|2778.84|2777.34|2779.27|2777.77|2778.83|2777.33|0
1761771000000|2025-10-29 20:50:00|2778.64|2777.14|2778|2776.5|2779.27|2777.77|2778|2776.5|0
1761771300000|2025-10-29 20:55:00|2778.4|2776.9|2780.38|2778.88|2780.39|2778.89|2777.98|2776.48|0
1761771600000|2025-10-29 21:00:00|2780.02|2778.52|2780.69|2779.19|2780.69|2779.19|2780.02|2778.52|0
1761771900000|2025-10-29 21:05:00|2780.65|2779.15|2779.86|2778.36|2780.69|2779.19|2779.86|2778.36|0
1761772200000|2025-10-29 21:10:00|2779.82|2778.32|2779.61|2778.11|2779.86|2778.36|2779.23|2777.73|0
1761772500000|2025-10-29 21:15:00|2779.6|2778.1|2779.5|2778|2779.6|2778.1|2778.98|2777.48|0
1761772800000|2025-10-29 21:20:00|2779.46|2777.96|2779.34|2777.84|2779.63|2778.13|2779.3|2777.8|0
1761773100000|2025-10-29 21:25:00|2779.3|2777.8|2779.42|2777.92|2779.59|2778.09|2779.17|2777.67|0
1761773400000|2025-10-29 21:30:00|2779.3|2777.8|2779.17|2777.67|2779.42|2777.92|2778.88|2777.38|0
1761773700000|2025-10-29 21:35:00|2779.13|2777.63|2779.05|2777.55|2779.13|2777.63|2778.84|2777.34|0
1761774000000|2025-10-29 21:40:00|2779.13|2777.63|2780.29|2778.79|2780.42|2778.92|2779.09|2777.59|0
1761774300000|2025-10-29 21:45:00|2780.3|2778.8|2779.84|2778.34|2780.3|2778.8|2779.8|2778.3|0
1761774600000|2025-10-29 21:50:00|2779.88|2778.38|2780.25|2778.75|2780.38|2778.88|2779.88|2778.38|0
1761774900000|2025-10-29 21:55:00|2780.26|2778.76|2777.72|2776.22|2780.34|2778.84|2777.72|2776.22|0
1761775200000|2025-10-29 22:00:00|2777.76|2776.26|2777.67|2776.17|2779.3|2777.8|2776.88|2775.38|0
1761775500000|2025-10-29 22:05:00|2777.68|2776.18|2780.23|2778.73|2780.31|2778.81|2777.68|2776.18|0
1761775800000|2025-10-29 22:10:00|2780.22|2778.72|2779.73|2778.23|2781.27|2779.77|2779.73|2778.23|0
1761776100000|2025-10-29 22:15:00|2779.77|2778.27|2779.48|2777.98|2779.98|2778.48|2779.15|2777.65|0
1761776400000|2025-10-29 22:20:00|2779.52|2778.02|2778.98|2777.48|2779.81|2778.31|2778.94|2777.44|0
1761776700000|2025-10-29 22:25:00|2778.94|2777.44|2778.44|2776.94|2779.35|2777.85|2778.44|2776.94|0
1761777000000|2025-10-29 22:30:00|2778.48|2776.98|2779.53|2778.03|2779.65|2778.15|2778.48|2776.98|0
1761777300000|2025-10-29 22:35:00|2779.57|2778.07|2779.45|2777.95|2779.78|2778.28|2779.36|2777.86|0
1761777600000|2025-10-29 22:40:00|2779.41|2777.91|2779.53|2778.03|2779.9|2778.4|2779.36|2777.86|0
1761777900000|2025-10-29 22:45:00|2779.57|2778.07|2779.61|2778.11|2779.86|2778.36|2779.49|2777.99|0
1761778200000|2025-10-29 22:50:00|2779.65|2778.15|2779.41|2777.91|2779.9|2778.4|2779.36|2777.86|0
1761778500000|2025-10-29 22:55:00|2779.4|2777.9|2779.36|2777.86|2779.65|2778.15|2779.16|2777.66|0
1761778800000|2025-10-29 23:00:00|2779.32|2777.82|2779.53|2778.03|2779.82|2778.32|2779.16|2777.66|0
1761779100000|2025-10-29 23:05:00|2779.45|2777.95|2779.24|2777.74|2779.66|2778.16|2779.2|2777.7|0
1761779400000|2025-10-29 23:10:00|2779.28|2777.78|2779.41|2777.91|2779.45|2777.95|2778.95|2777.45|0
1761779700000|2025-10-29 23:15:00|2779.4|2777.9|2779.45|2777.95|2779.65|2778.15|2779.32|2777.82|0
1761780000000|2025-10-29 23:20:00|2779.44|2777.94|2780.82|2779.32|2781.07|2779.57|2779.36|2777.86|0
1761780300000|2025-10-29 23:25:00|2780.78|2779.28|2780.61|2779.11|2780.99|2779.49|2780.49|2778.99|0
1761780600000|2025-10-29 23:30:00|2780.65|2779.15|2779.61|2778.11|2780.78|2779.28|2779.57|2778.07|0
1761780900000|2025-10-29 23:35:00|2779.57|2778.07|2778.53|2777.03|2779.57|2778.07|2778.49|2776.99|0
1761781200000|2025-10-29 23:40:00|2778.69|2777.19|2778.82|2777.32|2778.86|2777.36|2778.24|2776.74|0
1761781500000|2025-10-29 23:45:00|2778.86|2777.36|2780.27|2778.77|2780.31|2778.81|2778.78|2777.28|0
1761781800000|2025-10-29 23:50:00|2780.31|2778.81|2781.35|2779.85|2781.4|2779.9|2780.31|2778.81|0
1761782100000|2025-10-29 23:55:00|2781.36|2779.86|2781.06|2779.56|2781.73|2780.23|2780.98|2779.48|0
1761782400000|2025-10-30 00:00:00|2781.07|2779.57|2782.23|2780.73|2782.48|2780.98|2781.07|2779.57|0
1761782700000|2025-10-30 00:05:00|2782.19|2780.69|2781.54|2780.04|2782.27|2780.77|2781.2|2779.7|0
1761783000000|2025-10-30 00:10:00|2781.5|2780|2782.68|2781.18|2782.85|2781.35|2781.33|2779.83|0
1761783300000|2025-10-30 00:15:00|2782.64|2781.14|2783.52|2782.02|2783.93|2782.43|2781.92|2780.42|0
1761783600000|2025-10-30 00:20:00|2783.72|2782.22|2784.76|2783.26|2784.76|2783.26|2783.11|2781.61|0
1761783900000|2025-10-30 00:25:00|2784.77|2783.27|2785.17|2783.67|2785.59|2784.09|2784.77|2783.27|0
1761784200000|2025-10-30 00:30:00|2784.97|2783.47|2785.17|2783.67|2786.42|2784.92|2784.97|2783.47|0
1761784500000|2025-10-30 00:35:00|2785.18|2783.68|2785.38|2783.88|2786.18|2784.68|2784.76|2783.26|0
1761784800000|2025-10-30 00:40:00|2785.18|2783.68|2784.56|2783.06|2785.38|2783.88|2784.36|2782.86|0
1761785100000|2025-10-30 00:45:00|2784.36|2782.86|2784.78|2783.28|2785.79|2784.29|2783.94|2782.44|0
1761785400000|2025-10-30 00:50:00|2784.98|2783.48|2784.16|2782.66|2784.98|2783.48|2783.96|2782.46|0
1761785700000|2025-10-30 00:55:00|2783.96|2782.46|2784.37|2782.87|2784.57|2783.07|2783.96|2782.46|0
1761786000000|2025-10-30 01:00:00|2784.57|2783.07|2783.95|2782.45|2785.59|2784.09|2783.54|2782.04|0
1761786300000|2025-10-30 01:05:00|2784.15|2782.65|2787.81|2786.31|2788.42|2786.92|2783.55|2782.05|0
1761786600000|2025-10-30 01:10:00|2787.41|2785.91|2785.99|2784.49|2788.03|2786.53|2785.98|2784.48|0
1761786900000|2025-10-30 01:15:00|2785.79|2784.29|2784.51|2783.01|2785.79|2784.29|2783.98|2782.48|0
1761787200000|2025-10-30 01:20:00|2784.31|2782.81|2784.1|2782.6|2784.71|2783.21|2783.9|2782.4|0
1761787500000|2025-10-30 01:25:00|2784.3|2782.8|2785.5|2784|2785.51|2784.01|2784.1|2782.6|0
1761787800000|2025-10-30 01:30:00|2785.1|2783.6|2786.51|2785.01|2786.71|2785.21|2783.88|2782.38|0
1761788100000|2025-10-30 01:35:00|2786.52|2785.02|2787.14|2785.64|2787.54|2786.04|2786.52|2785.02|0
1761788400000|2025-10-30 01:40:00|2787.13|2785.63|2788.35|2786.85|2788.76|2787.26|2787.13|2785.63|0
1761788700000|2025-10-30 01:45:00|2788.15|2786.65|2786.53|2785.03|2788.35|2786.85|2786.53|2785.03|0
1761789000000|2025-10-30 01:50:00|2786.33|2784.83|2786.94|2785.44|2787.35|2785.85|2786.33|2784.83|0
1761789300000|2025-10-30 01:55:00|2786.74|2785.24|2787.53|2786.03|2787.54|2786.04|2786.74|2785.24|0
1761789600000|2025-10-30 02:00:00|2787.54|2786.04|2787.15|2785.65|2787.54|2786.04|2786.74|2785.24|0
1761789900000|2025-10-30 02:05:00|2786.95|2785.45|2788.18|2786.68|2788.39|2786.89|2786.74|2785.24|0
1761790200000|2025-10-30 02:10:00|2788.19|2786.69|2788.4|2786.9|2788.4|2786.9|2787.79|2786.29|0
1761790500000|2025-10-30 02:15:00|2788.39|2786.89|2789.01|2787.51|2789.63|2788.13|2788.39|2786.89|0
1761790800000|2025-10-30 02:20:00|2788.81|2787.31|2788.6|2787.1|2789.42|2787.92|2788|2786.5|0
1761791100000|2025-10-30 02:25:00|2788.61|2787.11|2788.61|2787.11|2788.82|2787.32|2788.2|2786.7|0
1761791400000|2025-10-30 02:30:00|2788.6|2787.1|2788|2786.5|2788.61|2787.11|2787.59|2786.09|0
1761791700000|2025-10-30 02:35:00|2787.8|2786.3|2787.6|2786.1|2788|2786.5|2787.18|2785.68|0
1761792000000|2025-10-30 02:40:00|2787.59|2786.09|2787.61|2786.11|2788.43|2786.93|2787.59|2786.09|0
1761792300000|2025-10-30 02:45:00|2787.62|2786.12|2786.79|2785.29|2787.82|2786.32|2786.38|2784.88|0
1761792600000|2025-10-30 02:50:00|2786.59|2785.09|2786.41|2784.91|2786.81|2785.31|2786.39|2784.89|0
1761792900000|2025-10-30 02:55:00|2786.21|2784.71|2786.41|2784.91|2786.41|2784.91|2786|2784.5|0
1761793200000|2025-10-30 03:00:00|2786.21|2784.71|2786.63|2785.13|2786.84|2785.34|2786.21|2784.71|0
1761793500000|2025-10-30 03:05:00|2786.43|2784.93|2786.83|2785.33|2787.24|2785.74|2786.42|2784.92|0
1761793800000|2025-10-30 03:10:00|2787.03|2785.53|2786.84|2785.34|2787.25|2785.75|2786.42|2784.92|0
1761794100000|2025-10-30 03:15:00|2786.85|2785.35|2786.86|2785.36|2787.86|2786.36|2786.66|2785.16|0
1761794400000|2025-10-30 03:20:00|2786.85|2785.35|2786.05|2784.55|2786.85|2785.35|2785.84|2784.34|0
1761794700000|2025-10-30 03:25:00|2786.04|2784.54|2785.84|2784.34|2786.05|2784.55|2785.64|2784.14|0
1761795000000|2025-10-30 03:30:00|2785.85|2784.35|2785.24|2783.74|2786.05|2784.55|2785.24|2783.74|0
1761795300000|2025-10-30 03:35:00|2784.84|2783.34|2784.64|2783.14|2785.26|2783.76|2784.64|2783.14|0
1761795600000|2025-10-30 03:40:00|2784.44|2782.94|2784.43|2782.93|2784.44|2782.94|2784.01|2782.51|0
1761795900000|2025-10-30 03:45:00|2784.23|2782.73|2784.85|2783.35|2784.86|2783.36|2784.02|2782.52|0
1761796200000|2025-10-30 03:50:00|2784.65|2783.15|2784.42|2782.92|2785.25|2783.75|2784.41|2782.91|0
1761796500000|2025-10-30 03:55:00|2784.41|2782.91|2784.81|2783.31|2785.23|2783.73|2784|2782.5|0
1761796800000|2025-10-30 04:00:00|2784.82|2783.32|2782.38|2780.88|2785.22|2783.72|2782.38|2780.88|0
1761797100000|2025-10-30 04:05:00|2782.18|2780.68|2779.3|2777.8|2782.18|2780.68|2778.89|2777.39|0
1761797400000|2025-10-30 04:10:00|2779.1|2777.6|2775.56|2774.06|2779.29|2777.79|2774.92|2773.42|0
1761797700000|2025-10-30 04:15:00|2775.36|2773.86|2776.38|2774.88|2777.81|2776.31|2774.51|2773.01|0
1761798000000|2025-10-30 04:20:00|2776.58|2775.08|2771.67|2770.17|2777.82|2776.32|2771.27|2769.77|0
1761798300000|2025-10-30 04:25:00|2771.68|2770.18|2772.7|2771.2|2774.97|2773.47|2771.49|2769.99|0
1761798600000|2025-10-30 04:30:00|2772.5|2771|2773.34|2771.84|2774.35|2772.85|2771.3|2769.8|0
1761798900000|2025-10-30 04:35:00|2773.35|2771.85|2781.28|2779.78|2781.49|2779.99|2773.35|2771.85|0
1761799200000|2025-10-30 04:40:00|2781.08|2779.58|2777.38|2775.88|2781.91|2780.41|2776.81|2775.31|0
1761799500000|2025-10-30 04:45:00|2777.58|2776.08|2777.17|2775.67|2779.03|2777.53|2776.57|2775.07|0
1761799800000|2025-10-30 04:50:00|2777.18|2775.68|2779.21|2777.71|2780.63|2779.13|2776.97|2775.47|0
1761800100000|2025-10-30 04:55:00|2779.41|2777.91|2776.77|2775.27|2779.42|2777.92|2776.16|2774.66|0
1761800400000|2025-10-30 05:00:00|2776.57|2775.07|2776.37|2774.87|2777.79|2776.29|2775.75|2774.25|0
1761800700000|2025-10-30 05:05:00|2776.17|2774.67|2779.41|2777.91|2780.03|2778.53|2776.17|2774.67|0
1761801000000|2025-10-30 05:10:00|2779.42|2777.92|2778.24|2776.74|2779.42|2777.92|2777.6|2776.1|0
1761801300000|2025-10-30 05:15:00|2778.25|2776.75|2778.28|2776.78|2778.45|2776.95|2776.41|2774.91|0
1761801600000|2025-10-30 05:20:00|2778.08|2776.58|2779.1|2777.6|2779.1|2777.6|2777.67|2776.17|0
1761801900000|2025-10-30 05:25:00|2779.5|2778|2781.13|2779.63|2781.14|2779.64|2779.3|2777.8|0
1761802200000|2025-10-30 05:30:00|2781.33|2779.83|2781.1|2779.6|2781.95|2780.45|2780.69|2779.19|0
1761802500000|2025-10-30 05:35:00|2780.9|2779.4|2782.84|2781.34|2783.18|2781.68|2780.29|2778.79|0
1761802800000|2025-10-30 05:40:00|2782.64|2781.14|2782.4|2780.9|2783.25|2781.75|2781.19|2779.69|0
1761803100000|2025-10-30 05:45:00|2782.41|2780.91|2782.18|2780.68|2783.22|2781.72|2781.56|2780.06|0
1761803400000|2025-10-30 05:50:00|2781.98|2780.48|2783.81|2782.31|2783.81|2782.31|2781.97|2780.47|0
1761803700000|2025-10-30 05:55:00|2783.61|2782.11|2782.58|2781.08|2783.61|2782.11|2782.58|2781.08|0
1761804000000|2025-10-30 06:00:00|2782.59|2781.09|2781.96|2780.46|2783.18|2781.68|2781.56|2780.06|0
1761804300000|2025-10-30 06:05:00|2781.95|2780.45|2781.11|2779.61|2781.96|2780.46|2780.72|2779.22|0
1761804600000|2025-10-30 06:10:00|2781.1|2779.6|2780.71|2779.21|2781.93|2780.43|2780.29|2778.79|0
1761804900000|2025-10-30 06:15:00|2780.51|2779.01|2780.28|2778.78|2782.3|2780.8|2779.87|2778.37|0
1761805200000|2025-10-30 06:20:00|2779.88|2778.38|2779.87|2778.37|2781.1|2779.6|2779.87|2778.37|0
1761805500000|2025-10-30 06:25:00|2779.88|2778.38|2780.33|2778.83|2780.34|2778.84|2779.47|2777.97|0
1761805800000|2025-10-30 06:30:00|2780.13|2778.63|2779.94|2778.44|2780.76|2779.26|2779.54|2778.04|0
1761806100000|2025-10-30 06:35:00|2779.93|2778.43|2781.15|2779.65|2781.15|2779.65|2779.53|2778.03|0
1761806400000|2025-10-30 06:40:00|2781.16|2779.66|2781.37|2779.87|2781.57|2780.07|2779.94|2778.44|0
1761806700000|2025-10-30 06:45:00|2781.36|2779.86|2783.17|2781.67|2783.18|2781.68|2781.36|2779.86|0
1761807000000|2025-10-30 06:50:00|2783.18|2781.68|2782.85|2781.35|2784.39|2782.89|2782.43|2780.93|0
1761807300000|2025-10-30 06:55:00|2783.05|2781.55|2781.22|2779.72|2783.25|2781.75|2781.21|2779.71|0
1761807600000|2025-10-30 07:00:00|2781.21|2779.71|2778.36|2776.86|2782.03|2780.53|2777.14|2775.64|0
1761807900000|2025-10-30 07:05:00|2778.35|2776.85|2779.98|2778.48|2780.4|2778.9|2777.95|2776.45|0
1761808200000|2025-10-30 07:10:00|2779.99|2778.49|2782.43|2780.93|2782.43|2780.93|2779.98|2778.48|0
1761808500000|2025-10-30 07:15:00|2782.42|2780.92|2783.64|2782.14|2785.66|2784.16|2782.42|2780.92|0
1761808800000|2025-10-30 07:20:00|2783.63|2782.13|2781.59|2780.09|2783.64|2782.14|2781.17|2779.67|0
1761809100000|2025-10-30 07:25:00|2781.58|2780.08|2783.57|2782.07|2783.98|2782.48|2781.38|2779.88|0
1761809400000|2025-10-30 07:30:00|2783.77|2782.27|2784.04|2782.64|2784.8|2783.3|2783.04|2781.64|0
1761809700000|2025-10-30 07:35:00|2784.91|2783.51|2784.16|2782.76|2784.91|2783.51|2784.16|2782.76|4
1761810000000|2025-10-30 07:40:00|2784.04|2782.64|2783.04|2781.64|2784.04|2782.64|2782.91|2781.51|3
1761810300000|2025-10-30 07:45:00|2783.16|2781.76|2782.91|2781.51|2784.04|2782.64|2782.79|2781.39|7
1761810600000|2025-10-30 07:50:00|2782.54|2781.14|2782.66|2781.26|2782.66|2781.26|2782.54|2781.14|1
1761810900000|2025-10-30 07:55:00|2782.31|2780.81|2782.33|2780.83|2784.33|2782.83|2782.31|2780.81|0
1761811200000|2025-10-30 08:00:00|2782.73|2781.23|2774.09|2773.59|2782.84|2782.34|2773.59|2773.09|2206
1761811500000|2025-10-30 08:05:00|2774.34|2773.84|2776.21|2775.71|2776.34|2775.84|2772.59|2772.09|1374
1761811800000|2025-10-30 08:10:00|2776.34|2775.84|2773.46|2772.96|2776.34|2775.84|2772.34|2771.84|1177
1761812100000|2025-10-30 08:15:00|2774.34|2773.84|2775.96|2775.46|2777.59|2777.09|2774.34|2773.84|1191
1761812400000|2025-10-30 08:20:00|2776.09|2775.59|2777.21|2776.71|2778.96|2778.46|2775.84|2775.34|765
1761812700000|2025-10-30 08:25:00|2777.34|2776.84|2778.34|2777.84|2779.46|2778.96|2776.09|2775.59|767
1761813000000|2025-10-30 08:30:00|2778.46|2777.96|2777.34|2776.84|2779.59|2779.09|2775.59|2775.09|698
1761813300000|2025-10-30 08:35:00|2777.09|2776.59|2779.59|2779.09|2780.84|2780.34|2777.09|2776.59|732
1761813600000|2025-10-30 08:40:00|2779.71|2779.21|2780.59|2780.09|2781.09|2780.59|2779.09|2778.59|477
1761813900000|2025-10-30 08:45:00|2780.71|2780.21|2780.84|2780.34|2782.59|2782.09|2780.34|2779.84|392
1761814200000|2025-10-30 08:50:00|2780.96|2780.46|2779.59|2779.09|2781.34|2780.84|2779.59|2779.09|316
1761814500000|2025-10-30 08:55:00|2779.34|2778.84|2780.34|2779.84|2780.59|2780.09|2778.09|2777.59|494
1761814800000|2025-10-30 09:00:00|2780.59|2780.09|2777.59|2777.09|2780.84|2780.34|2776.34|2775.84|525
1761815100000|2025-10-30 09:05:00|2777.46|2776.96|2780.59|2780.09|2780.59|2780.09|2777.34|2776.84|298
1761815400000|2025-10-30 09:10:00|2780.46|2779.96|2777.85|2777.35|2780.46|2779.96|2776.72|2776.22|388
1761815700000|2025-10-30 09:15:00|2777.72|2777.22|2777.6|2777.1|2778.22|2777.72|2775.85|2775.35|337
1761816000000|2025-10-30 09:20:00|2777.62|2777.12|2776.87|2776.37|2777.62|2777.12|2776.12|2775.62|364
1761816300000|2025-10-30 09:25:00|2776.99|2776.49|2777.99|2777.49|2778.62|2778.12|2776.62|2776.12|320
1761816600000|2025-10-30 09:30:00|2777.86|2777.36|2778.11|2777.61|2779.74|2779.24|2777.49|2776.99|281
1761816900000|2025-10-30 09:35:00|2777.99|2777.49|2778.74|2778.24|2778.99|2778.49|2777.11|2776.61|446
1761817200000|2025-10-30 09:40:00|2778.62|2778.12|2778.12|2777.62|2778.62|2778.12|2777.24|2776.74|375
1761817500000|2025-10-30 09:45:00|2777.87|2777.37|2776.62|2776.12|2778.12|2777.62|2776.37|2775.87|414
1761817800000|2025-10-30 09:50:00|2776.69|2776.19|2775.81|2775.31|2776.81|2776.31|2775.06|2774.56|409
1761818100000|2025-10-30 09:55:00|2775.94|2775.44|2776.19|2775.69|2777.19|2776.69|2775.56|2775.06|264
1761818400000|2025-10-30 10:00:00|2776.26|2775.76|2777.63|2777.13|2778.01|2777.51|2775.76|2775.26|412
1761818700000|2025-10-30 10:05:00|2777.76|2777.26|2775.88|2775.38|2777.76|2777.26|2775.88|2775.38|409
1761819000000|2025-10-30 10:10:00|2775.92|2775.42|2776.8|2776.3|2777.3|2776.8|2775.92|2775.42|463
1761819300000|2025-10-30 10:15:00|2776.67|2776.17|2778.67|2778.17|2778.8|2778.3|2776.67|2776.17|467
1761819600000|2025-10-30 10:20:00|2778.73|2778.23|2778.11|2777.61|2779.36|2778.86|2777.86|2777.36|276
1761819900000|2025-10-30 10:25:00|2777.86|2777.36|2777.36|2776.86|2778.73|2778.23|2777.11|2776.61|154
1761820200000|2025-10-30 10:30:00|2777.25|2776.75|2778|2777.5|2779.25|2778.75|2777.25|2776.75|266
1761820500000|2025-10-30 10:35:00|2778.12|2777.62|2778|2777.5|2778.5|2778|2777.25|2776.75|219
1761820800000|2025-10-30 10:40:00|2778.09|2777.59|2779.21|2778.71|2779.21|2778.71|2776.84|2776.34|276
1761821100000|2025-10-30 10:45:00|2779.46|2778.96|2780.09|2779.59|2781.21|2780.71|2778.96|2778.46|453
1761821400000|2025-10-30 10:50:00|2779.88|2779.38|2780.63|2780.13|2780.88|2780.38|2779.88|2779.38|175
1761821700000|2025-10-30 10:55:00|2780.88|2780.38|2780.13|2779.63|2780.88|2780.38|2779.38|2778.88|241
1761822000000|2025-10-30 11:00:00|2780.08|2779.58|2780.33|2779.83|2780.58|2780.08|2779.08|2778.58|342
1761822300000|2025-10-30 11:05:00|2780.58|2780.08|2781.45|2780.95|2781.58|2781.08|2780.33|2779.83|249
1761822600000|2025-10-30 11:10:00|2781.41|2780.91|2781.66|2781.16|2782.04|2781.54|2780.54|2780.04|220
1761822900000|2025-10-30 11:15:00|2781.54|2781.04|2782.54|2782.04|2782.79|2782.29|2781.29|2780.79|244
1761823200000|2025-10-30 11:20:00|2782.58|2782.08|2782.45|2781.95|2783.45|2782.95|2782.33|2781.83|371
1761823500000|2025-10-30 11:25:00|2782.33|2781.83|2781.08|2780.58|2782.58|2782.08|2781.08|2780.58|202
1761823800000|2025-10-30 11:30:00|2781.07|2780.57|2779.69|2779.19|2781.07|2780.57|2779.07|2778.57|270
1761824100000|2025-10-30 11:35:00|2779.57|2779.07|2780.07|2779.57|2780.32|2779.82|2779.32|2778.82|140
1761824400000|2025-10-30 11:40:00|2780.1|2779.6|2781.1|2780.6|2781.35|2780.85|2779.47|2778.97|162
1761824700000|2025-10-30 11:45:00|2781.35|2780.85|2781.6|2781.1|2781.85|2781.35|2780.35|2779.85|259
1761825000000|2025-10-30 11:50:00|2781.7|2781.2|2780.32|2779.82|2781.7|2781.2|2779.95|2779.45|270
1761825300000|2025-10-30 11:55:00|2780.2|2779.7|2780.2|2779.7|2780.7|2780.2|2779.95|2779.45|190
1761825600000|2025-10-30 12:00:00|2780.35|2779.85|2781.85|2781.35|2781.97|2781.47|2779.6|2779.1|277
1761825900000|2025-10-30 12:05:00|2782.1|2781.6|2781.47|2780.97|2782.6|2782.1|2781.1|2780.6|314
1761826200000|2025-10-30 12:10:00|2781.15|2780.65|2779.78|2779.28|2781.53|2781.03|2779.15|2778.65|335
1761826500000|2025-10-30 12:15:00|2779.65|2779.15|2780.28|2779.78|2780.28|2779.78|2778.65|2778.15|268
1761826800000|2025-10-30 12:20:00|2780.39|2779.89|2781.14|2780.64|2781.64|2781.14|2780.14|2779.64|249
1761827100000|2025-10-30 12:25:00|2781.39|2780.89|2780.26|2779.76|2781.39|2780.89|2780.26|2779.76|158
1761827400000|2025-10-30 12:30:00|2780.24|2779.74|2780.37|2779.87|2780.74|2780.24|2778.99|2778.49|218
1761827700000|2025-10-30 12:35:00|2780.24|2779.74|2779.62|2779.12|2780.62|2780.12|2778.99|2778.49|352
1761828000000|2025-10-30 12:40:00|2779.55|2779.05|2777.3|2776.8|2780.05|2779.55|2776.3|2775.8|571
1761828300000|2025-10-30 12:45:00|2777.05|2776.55|2777.05|2776.55|2777.3|2776.8|2775.67|2775.17|343
1761828600000|2025-10-30 12:50:00|2777.32|2776.82|2778.57|2778.07|2779.57|2779.07|2776.57|2776.07|519
1761828900000|2025-10-30 12:55:00|2778.44|2777.94|2777.19|2776.69|2778.57|2778.07|2776.82|2776.32|211
1761829200000|2025-10-30 13:00:00|2777.01|2776.51|2776.01|2775.51|2777.64|2777.14|2775.64|2775.14|401
1761829500000|2025-10-30 13:05:00|2775.89|2775.39|2777.26|2776.76|2777.76|2777.26|2775.89|2775.39|427
1761829800000|2025-10-30 13:10:00|2777.05|2776.55|2778.3|2777.8|2778.8|2778.3|2776.93|2776.43|223
1761830100000|2025-10-30 13:15:00|2778.43|2777.93|2776.68|2776.18|2778.43|2777.93|2776.18|2775.68|352
1761830400000|2025-10-30 13:20:00|2776.62|2776.12|2777.12|2776.62|2777.87|2777.37|2776.12|2775.62|318
1761830700000|2025-10-30 13:25:00|2776.87|2776.37|2777.12|2776.62|2777.37|2776.87|2775.87|2775.37|572
1761831000000|2025-10-30 13:30:00|2777.06|2776.56|2779.56|2779.06|2781.31|2780.81|2776.43|2775.93|1047
1761831300000|2025-10-30 13:35:00|2779.68|2779.18|2777.18|2776.68|2779.81|2779.31|2777.06|2776.56|699
1761831600000|2025-10-30 13:40:00|2777.44|2776.94|2780.94|2780.44|2781.19|2780.69|2776.94|2776.44|463
1761831900000|2025-10-30 13:45:00|2780.82|2780.32|2782.57|2782.07|2783.82|2783.32|2780.32|2779.82|584
1761832200000|2025-10-30 13:50:00|2782.16|2781.66|2784.41|2783.91|2785.03|2784.53|2782.16|2781.66|643
1761832500000|2025-10-30 13:55:00|2784.66|2784.16|2782.91|2782.41|2785.03|2784.53|2782.53|2782.03|450
1761832800000|2025-10-30 14:00:00|2783.27|2782.77|2779.27|2778.77|2783.77|2783.27|2778.77|2778.27|1037
1761833100000|2025-10-30 14:05:00|2779.52|2779.02|2778.02|2777.52|2781.27|2780.77|2778.02|2777.52|788
1761833400000|2025-10-30 14:10:00|2778.37|2777.87|2778.62|2778.12|2779.49|2778.99|2775.87|2775.37|962
1761833700000|2025-10-30 14:15:00|2778.87|2778.37|2778.37|2777.87|2779.37|2778.87|2777.37|2776.87|400
1761834000000|2025-10-30 14:20:00|2778.47|2777.97|2778.22|2777.72|2779.22|2778.72|2776.72|2776.22|533
1761834300000|2025-10-30 14:25:00|2777.97|2777.47|2779.47|2778.97|2780.22|2779.72|2777.97|2777.47|630
1761834600000|2025-10-30 14:30:00|2779.19|2778.69|2781.19|2780.69|2783.19|2782.69|2779.19|2778.69|724
1761834900000|2025-10-30 14:35:00|2780.94|2780.44|2777.69|2777.19|2782.19|2781.69|2777.69|2777.19|468
1761835200000|2025-10-30 14:40:00|2777.62|2777.12|2780.87|2780.37|2781.37|2780.87|2777.49|2776.99|478
1761835500000|2025-10-30 14:45:00|2780.62|2780.12|2780.37|2779.87|2781.62|2781.12|2779.49|2778.99|435
1761835800000|2025-10-30 14:50:00|2780.23|2779.73|2779.98|2779.48|2781.23|2780.73|2778.73|2778.23|604
1761836100000|2025-10-30 14:55:00|2779.73|2779.23|2780.73|2780.23|2781.73|2781.23|2779.48|2778.98|1059
1761836400000|2025-10-30 15:00:00|2780.63|2780.13|2783.38|2782.88|2783.38|2782.88|2780.38|2779.88|540
1761836700000|2025-10-30 15:05:00|2782.88|2782.38|2782.13|2781.63|2783.13|2782.63|2781.38|2780.88|373
1761837000000|2025-10-30 15:10:00|2782.16|2781.66|2781.53|2781.03|2782.53|2782.03|2780.66|2780.16|546
1761837300000|2025-10-30 15:15:00|2781.41|2780.91|2780.91|2780.41|2781.66|2781.16|2780.41|2779.91|562
1761837600000|2025-10-30 15:20:00|2781.3|2780.8|2781.3|2780.8|2782.55|2782.05|2781.3|2780.8|292
1761837900000|2025-10-30 15:25:00|2781.55|2781.05|2782.3|2781.8|2782.8|2782.3|2780.8|2780.3|379
1761838200000|2025-10-30 15:30:00|2782.23|2781.73|2781.98|2781.48|2783.23|2782.73|2781.48|2780.98|585
1761838500000|2025-10-30 15:35:00|2781.73|2781.23|2779.98|2779.48|2782.48|2781.98|2779.98|2779.48|325
1761838800000|2025-10-30 15:40:00|2780.1|2779.6|2780.55|2780.05|2780.8|2780.3|2778.42|2777.92|612
1761839100000|2025-10-30 15:45:00|2780.3|2779.8|2780.05|2779.55|2781.17|2780.67|2779.8|2779.3|319
1761839400000|2025-10-30 15:50:00|2779.91|2779.41|2780.41|2779.91|2780.91|2780.41|2778.91|2778.41|262
1761839700000|2025-10-30 15:55:00|2780.28|2779.78|2779.91|2779.41|2781.16|2780.66|2779.41|2778.91|480
1761840000000|2025-10-30 16:00:00|2779.97|2779.47|2780.47|2779.97|2780.72|2780.22|2778.59|2778.09|546
1761840300000|2025-10-30 16:05:00|2780.72|2780.22|2781.34|2780.84|2781.97|2781.47|2780.34|2779.84|482
1761840600000|2025-10-30 16:10:00|2781.49|2780.99|2783.12|2782.62|2783.37|2782.87|2781.49|2780.99|373
1761840900000|2025-10-30 16:15:00|2783.24|2782.74|2782.74|2782.24|2783.24|2782.74|2782.12|2781.62|722
1761841200000|2025-10-30 16:20:00|2782.59|2782.09|2784.11|2782.61|2784.11|2783.22|2781.97|2781.47|1002
1761841500000|2025-10-30 16:25:00|2783.7|2782.2|2784.82|2783.32|2784.84|2783.34|2783.3|2781.8|517
1761841800000|2025-10-30 16:30:00|2784.42|2782.92|2783.79|2782.39|2784.82|2783.32|2783.17|2781.77|193
1761842100000|2025-10-30 16:35:00|2783.92|2782.52|2783.54|2782.14|2783.92|2782.52|2782.17|2780.77|115
1761842400000|2025-10-30 16:40:00|2783.79|2782.39|2783.79|2782.39|2784.04|2782.64|2783.42|2782.02|23
1761842700000|2025-10-30 16:45:00|2783.92|2782.52|2784.54|2783.14|2785.29|2783.89|2783.92|2782.52|127
1761843000000|2025-10-30 16:50:00|2784.42|2783.02|2784.54|2783.14|2784.67|2783.27|2783.92|2782.52|66
1761843300000|2025-10-30 16:55:00|2784.67|2783.27|2785.34|2783.84|2785.42|2784.02|2784.67|2783.27|50
1761843600000|2025-10-30 17:00:00|2785.33|2783.83|2784.9|2783.4|2785.33|2783.83|2784.49|2782.99|0
1761843900000|2025-10-30 17:05:00|2784.89|2783.39|2784.88|2783.38|2784.9|2783.4|2783.64|2782.14|0
1761844200000|2025-10-30 17:10:00|2784.87|2783.37|2784.46|2782.96|2784.88|2783.38|2783.63|2782.13|0
1761844500000|2025-10-30 17:15:00|2784.06|2782.56|2785.28|2783.78|2785.49|2783.99|2784.05|2782.55|0
1761844800000|2025-10-30 17:20:00|2785.29|2783.79|2786.52|2785.02|2786.52|2785.02|2784.85|2783.35|0
1761845100000|2025-10-30 17:25:00|2786.92|2785.42|2787.36|2785.86|2787.78|2786.28|2786.92|2785.42|0
1761845400000|2025-10-30 17:30:00|2786.96|2785.46|2786.54|2785.04|2786.96|2785.46|2786.53|2785.03|0
1761845700000|2025-10-30 17:35:00|2786.53|2785.03|2786.13|2784.63|2786.53|2785.03|2785.3|2783.8|0
1761846000000|2025-10-30 17:40:00|2785.72|2784.22|2786.54|2785.04|2786.54|2785.04|2785.31|2783.81|0
1761846300000|2025-10-30 17:45:00|2786.55|2785.05|2787.38|2785.88|2787.38|2785.88|2786.14|2784.64|0
1761846600000|2025-10-30 17:50:00|2787.37|2785.87|2787.38|2785.88|2787.79|2786.29|2786.54|2785.04|0
1761846900000|2025-10-30 17:55:00|2787.37|2785.87|2786.64|2785.14|2787.38|2785.88|2786.55|2785.05|0
1761847200000|2025-10-30 18:00:00|2786.63|2785.13|2784.99|2783.49|2786.63|2785.13|2784.99|2783.49|0
1761847500000|2025-10-30 18:05:00|2785|2783.5|2784.97|2783.47|2785.4|2783.9|2784.13|2782.63|0
1761847800000|2025-10-30 18:10:00|2784.96|2783.46|2783.72|2782.22|2784.97|2783.47|2783.71|2782.21|0
1761848100000|2025-10-30 18:15:00|2783.71|2782.21|2784.52|2783.02|2784.53|2783.03|2783.28|2781.78|0
1761848400000|2025-10-30 18:20:00|2784.53|2783.03|2784.1|2782.6|2785.35|2783.85|2784.09|2782.59|0
1761848700000|2025-10-30 18:25:00|2784.51|2783.01|2784.52|2783.02|2784.93|2783.43|2784.09|2782.59|0
1761849000000|2025-10-30 18:30:00|2784.53|2783.03|2784.92|2783.42|2785.77|2784.27|2784.51|2783.01|0
1761849300000|2025-10-30 18:35:00|2784.91|2783.41|2783.31|2781.81|2784.92|2783.42|2783.28|2781.78|0
1761849600000|2025-10-30 18:40:00|2783.71|2782.21|2783.92|2782.42|2784.13|2782.63|2783.29|2781.79|0
1761849900000|2025-10-30 18:45:00|2783.72|2782.22|2784.55|2783.05|2784.97|2783.47|2783.71|2782.21|0
1761850200000|2025-10-30 18:50:00|2784.54|2783.04|2784.95|2783.45|2784.96|2783.46|2784.12|2782.62|0
1761850500000|2025-10-30 18:55:00|2784.96|2783.46|2784.11|2782.61|2784.97|2783.47|2783.7|2782.2|0
1761850800000|2025-10-30 19:00:00|2783.71|2782.21|2783.28|2781.78|2784.12|2782.62|2782.87|2781.37|0
1761851100000|2025-10-30 19:05:00|2783.08|2781.58|2783.25|2781.75|2783.29|2781.79|2782.41|2780.91|0
1761851400000|2025-10-30 19:10:00|2783.24|2781.74|2782.82|2781.32|2783.24|2781.74|2782.41|2780.91|0
1761851700000|2025-10-30 19:15:00|2782.81|2781.31|2782.02|2780.52|2783.22|2781.72|2781.56|2780.06|0
1761852000000|2025-10-30 19:20:00|2781.61|2780.11|2779.98|2778.48|2781.61|2780.11|2778.72|2777.22|0
1761852300000|2025-10-30 19:25:00|2780.38|2778.88|2780|2778.5|2780.81|2779.31|2779.97|2778.47|0
1761852600000|2025-10-30 19:30:00|2780.2|2778.7|2780|2778.5|2781.26|2779.76|2779.6|2778.1|0
1761852900000|2025-10-30 19:35:00|2779.99|2778.49|2778.76|2777.26|2780|2778.5|2778.36|2776.86|0
1761853200000|2025-10-30 19:40:00|2778.75|2777.25|2777.46|2775.96|2779.18|2777.68|2777.46|2775.96|0
1761853500000|2025-10-30 19:45:00|2777.47|2775.97|2777.86|2776.36|2778.28|2776.78|2776.62|2775.12|0
1761853800000|2025-10-30 19:50:00|2777.87|2776.37|2777.84|2776.34|2778.71|2777.21|2777.44|2775.94|0
1761854100000|2025-10-30 19:55:00|2777.44|2775.94|2777|2775.5|2777.85|2776.35|2776.61|2775.11|0
1761854400000|2025-10-30 20:00:00|2777.01|2775.51|2779.58|2778.08|2780.39|2778.89|2776.59|2775.09|0
1761854700000|2025-10-30 20:05:00|2779.57|2778.07|2778.55|2777.05|2779.58|2778.08|2777.93|2776.43|0
1761855000000|2025-10-30 20:10:00|2778.75|2777.25|2778.77|2777.27|2778.99|2777.49|2778.34|2776.84|0
1761855300000|2025-10-30 20:15:00|2778.78|2777.28|2779.61|2778.11|2780.02|2778.52|2778.76|2777.26|0
1761855600000|2025-10-30 20:20:00|2779.81|2778.31|2779.59|2778.09|2780.02|2778.52|2779.59|2778.09|0
1761855900000|2025-10-30 20:25:00|2779.79|2778.29|2779.99|2778.49|2780|2778.5|2779.58|2778.08|0
1761856200000|2025-10-30 20:30:00|2780|2778.5|2779.99|2778.49|2780.81|2779.31|2778.26|2776.76|0
1761856500000|2025-10-30 20:35:00|2780.19|2778.69|2780.87|2779.37|2780.87|2779.37|2779.99|2778.49|0
1761856800000|2025-10-30 20:40:00|2780.88|2779.38|2781.34|2779.84|2781.35|2779.85|2780.48|2778.98|0
1761857100000|2025-10-30 20:45:00|2781.33|2779.83|2780.92|2779.42|2781.76|2780.26|2780.91|2779.41|0
1761857400000|2025-10-30 20:50:00|2780.91|2779.41|2781.32|2779.82|2781.74|2780.24|2780.91|2779.41|0
1761857700000|2025-10-30 20:55:00|2781.12|2779.62|2781.75|2780.25|2782.34|2780.84|2780.91|2779.41|0
1761858000000|2025-10-30 21:00:00|2781.71|2780.21|2781.89|2780.39|2782.01|2780.51|2781.71|2780.21|0
1761858300000|2025-10-30 21:05:00|2781.93|2780.43|2782.1|2780.6|2782.22|2780.72|2781.89|2780.39|0
1761858600000|2025-10-30 21:10:00|2782.06|2780.56|2781.97|2780.47|2782.06|2780.56|2781.89|2780.39|0
1761858900000|2025-10-30 21:15:00|2782.01|2780.51|2782.01|2780.51|2782.05|2780.55|2781.93|2780.43|0
1761859200000|2025-10-30 21:20:00|2781.97|2780.47|2781.89|2780.39|2782.01|2780.51|2781.89|2780.39|0
1761859500000|2025-10-30 21:25:00|2781.85|2780.35|2781.94|2780.44|2782.02|2780.52|2781.77|2780.27|0
1761859800000|2025-10-30 21:30:00|2781.95|2780.45|2781.94|2780.44|2782.11|2780.61|2781.94|2780.44|0
1761860100000|2025-10-30 21:35:00|2781.9|2780.4|2781.81|2780.31|2781.94|2780.44|2781.52|2780.02|0
1761860400000|2025-10-30 21:40:00|2781.82|2780.32|2781.98|2780.48|2782.07|2780.57|2781.73|2780.23|0
1761860700000|2025-10-30 21:45:00|2781.97|2780.47|2782.02|2780.52|2782.02|2780.52|2781.69|2780.19|0
1761861000000|2025-10-30 21:50:00|2781.98|2780.48|2782.02|2780.52|2782.06|2780.56|2781.9|2780.4|0
1761861300000|2025-10-30 21:55:00|2782.06|2780.56|2782.1|2780.6|2782.1|2780.6|2781.81|2780.31|0
1761861600000|2025-10-30 22:00:00|2782.11|2780.61|2781.9|2780.4|2782.98|2781.48|2781.73|2780.23|0
1761861900000|2025-10-30 22:05:00|2781.98|2780.48|2781.9|2780.4|2782.23|2780.73|2781.65|2780.15|0
1761862200000|2025-10-30 22:10:00|2781.86|2780.36|2781.65|2780.15|2781.94|2780.44|2781.48|2779.98|0
1761862500000|2025-10-30 22:15:00|2781.64|2780.14|2781.91|2780.41|2781.94|2780.44|2781.48|2779.98|0
1761862800000|2025-10-30 22:20:00|2781.83|2780.33|2782.12|2780.62|2782.45|2780.95|2781.7|2780.2|0
1761863100000|2025-10-30 22:25:00|2782.08|2780.58|2782.29|2780.79|2782.29|2780.79|2781.83|2780.33|0
1761863400000|2025-10-30 22:30:00|2782.33|2780.83|2781.79|2780.29|2782.7|2781.2|2781.66|2780.16|0
1761863700000|2025-10-30 22:35:00|2781.75|2780.25|2781.95|2780.45|2782.25|2780.75|2781.75|2780.25|0
1761864000000|2025-10-30 22:40:00|2781.96|2780.46|2781.83|2780.33|2782.25|2780.75|2781.79|2780.29|0
1761864300000|2025-10-30 22:45:00|2781.87|2780.37|2781.37|2779.87|2781.91|2780.41|2781.33|2779.83|0
1761864600000|2025-10-30 22:50:00|2781.33|2779.83|2781.58|2780.08|2781.83|2780.33|2781.29|2779.79|0
1761864900000|2025-10-30 22:55:00|2781.62|2780.12|2781.79|2780.29|2781.87|2780.37|2781.54|2780.04|0
1761865200000|2025-10-30 23:00:00|2781.75|2780.25|2781.96|2780.46|2782.04|2780.54|2781.54|2780.04|0
1761865500000|2025-10-30 23:05:00|2782|2780.5|2781.62|2780.12|2782.08|2780.58|2781.29|2779.79|0
1761865800000|2025-10-30 23:10:00|2781.66|2780.16|2781.54|2780.04|2782.37|2780.87|2781.45|2779.95|0
1761866100000|2025-10-30 23:15:00|2781.5|2780|2780.87|2779.37|2781.66|2780.16|2780.79|2779.29|0
1761866400000|2025-10-30 23:20:00|2780.91|2779.41|2780.95|2779.45|2781.16|2779.66|2780.87|2779.37|0
1761866700000|2025-10-30 23:25:00|2780.91|2779.41|2781.46|2779.96|2781.54|2780.04|2780.79|2779.29|0
1761867000000|2025-10-30 23:30:00|2781.5|2780|2780.83|2779.33|2781.75|2780.25|2780.7|2779.2|0
1761867300000|2025-10-30 23:35:00|2780.79|2779.29|2781.46|2779.96|2781.58|2780.08|2780.7|2779.2|0
1761867600000|2025-10-30 23:40:00|2781.45|2779.95|2781.91|2780.41|2781.91|2780.41|2781.29|2779.79|0
1761867900000|2025-10-30 23:45:00|2781.83|2780.33|2782|2780.5|2782.41|2780.91|2781.62|2780.12|0
1761868200000|2025-10-30 23:50:00|2782.04|2780.54|2782.41|2780.91|2782.41|2780.91|2782|2780.5|0
1761868500000|2025-10-30 23:55:00|2782.37|2780.87|2782.96|2781.46|2783.08|2781.58|2782.2|2780.7|0
1761868800000|2025-10-31 00:00:00|2783|2781.5|2781.41|2779.91|2783|2781.5|2781.41|2779.91|0
1761869100000|2025-10-31 00:05:00|2781.37|2779.87|2781.41|2779.91|2781.5|2780|2780.95|2779.45|0
1761869400000|2025-10-31 00:10:00|2781.37|2779.87|2782.04|2780.54|2782.08|2780.58|2781.2|2779.7|0
1761869700000|2025-10-31 00:15:00|2782|2780.5|2782.12|2780.62|2782.72|2781.22|2780.72|2779.22|0
1761870000000|2025-10-31 00:20:00|2782.13|2780.63|2781.95|2780.45|2782.33|2780.83|2781.13|2779.63|0
1761870300000|2025-10-31 00:25:00|2781.96|2780.46|2783.62|2782.12|2783.63|2782.13|2781.96|2780.46|0
1761870600000|2025-10-31 00:30:00|2783.82|2782.32|2783.41|2781.91|2783.82|2782.32|2783.2|2781.7|0
1761870900000|2025-10-31 00:35:00|2783.21|2781.71|2782.39|2780.89|2783.61|2782.11|2781.99|2780.49|0
1761871200000|2025-10-31 00:40:00|2782.4|2780.9|2782|2780.5|2782.82|2781.32|2781.59|2780.09|0
1761871500000|2025-10-31 00:45:00|2781.8|2780.3|2782.84|2781.34|2783.23|2781.73|2781.59|2780.09|0
1761871800000|2025-10-31 00:50:00|2782.83|2781.33|2782.85|2781.35|2783.26|2781.76|2782.45|2780.95|0
1761872100000|2025-10-31 00:55:00|2782.84|2781.34|2781.65|2780.15|2782.85|2781.35|2781.45|2779.95|0
1761872400000|2025-10-31 01:00:00|2781.45|2779.95|2781.87|2780.37|2782.08|2780.58|2781.25|2779.75|0
1761872700000|2025-10-31 01:05:00|2781.86|2780.36|2780.45|2778.95|2782.07|2780.57|2780.45|2778.95|0
1761873000000|2025-10-31 01:10:00|2780.42|2778.92|2780.42|2778.92|2780.83|2779.33|2780.01|2778.51|0
1761873300000|2025-10-31 01:15:00|2780.22|2778.72|2779.59|2778.09|2780.83|2779.33|2779.59|2778.09|0
1761873600000|2025-10-31 01:20:00|2779.6|2778.1|2780|2778.5|2780.41|2778.91|2779.6|2778.1|0
1761873900000|2025-10-31 01:25:00|2780.21|2778.71|2781.26|2779.76|2781.26|2779.76|2780|2778.5|0
1761874200000|2025-10-31 01:30:00|2781.46|2779.96|2781.67|2780.17|2781.67|2780.17|2780.85|2779.35|0
1761874500000|2025-10-31 01:35:00|2782.07|2780.57|2783.03|2781.53|2783.03|2781.53|2781.67|2780.17|0
1761874800000|2025-10-31 01:40:00|2783.23|2781.73|2781.58|2780.08|2783.23|2781.73|2781.17|2779.67|0
1761875100000|2025-10-31 01:45:00|2781.38|2779.88|2781.27|2779.77|2781.58|2780.08|2780.76|2779.26|0
1761875400000|2025-10-31 01:50:00|2781.28|2779.78|2781.27|2779.77|2781.68|2780.18|2780.87|2779.37|0
1761875700000|2025-10-31 01:55:00|2781.67|2780.17|2782.49|2780.99|2782.9|2781.4|2781.67|2780.17|0
1761876000000|2025-10-31 02:00:00|2782.69|2781.19|2782.08|2780.58|2782.9|2781.4|2781.68|2780.18|0
1761876300000|2025-10-31 02:05:00|2781.88|2780.38|2781.27|2779.77|2782.08|2780.58|2781.06|2779.56|0
1761876600000|2025-10-31 02:10:00|2781.26|2779.76|2782.07|2780.57|2782.48|2780.98|2781.26|2779.76|0
1761876900000|2025-10-31 02:15:00|2782.47|2780.97|2782.07|2780.57|2782.68|2781.18|2781.67|2780.17|0
1761877200000|2025-10-31 02:20:00|2781.87|2780.37|2781.26|2779.76|2782.07|2780.57|2781.26|2779.76|0
1761877500000|2025-10-31 02:25:00|2781.06|2779.56|2780.85|2779.35|2781.06|2779.56|2780.44|2778.94|0
1761877800000|2025-10-31 02:30:00|2780.84|2779.34|2780.03|2778.53|2780.85|2779.35|2780.03|2778.53|0
1761878100000|2025-10-31 02:35:00|2780.02|2778.52|2780.43|2778.93|2780.44|2778.94|2779.61|2778.11|0
1761878400000|2025-10-31 02:40:00|2780.63|2779.13|2779.61|2778.11|2780.83|2779.33|2779.41|2777.91|0
1761878700000|2025-10-31 02:45:00|2779.6|2778.1|2779.62|2778.12|2779.62|2778.12|2779|2777.5|0
1761879000000|2025-10-31 02:50:00|2780.02|2778.52|2780.44|2778.94|2780.44|2778.94|2779.62|2778.12|0
1761879300000|2025-10-31 02:55:00|2780.84|2779.34|2780.43|2778.93|2780.85|2779.35|2779.82|2778.32|0
1761879600000|2025-10-31 03:00:00|2780.23|2778.73|2780.43|2778.93|2780.44|2778.94|2780.02|2778.52|0
1761879900000|2025-10-31 03:05:00|2780.44|2778.94|2780.85|2779.35|2780.85|2779.35|2780.43|2778.93|0
1761880200000|2025-10-31 03:10:00|2780.84|2779.34|2780.84|2779.34|2781.26|2779.76|2780.43|2778.93|0
1761880500000|2025-10-31 03:15:00|2780.85|2779.35|2780.84|2779.34|2781.25|2779.75|2780.64|2779.14|0
1761880800000|2025-10-31 03:20:00|2780.64|2779.14|2779.21|2777.71|2780.64|2779.14|2778.79|2777.29|0
1761881100000|2025-10-31 03:25:00|2779.01|2777.51|2778.41|2776.91|2779.63|2778.13|2778.41|2776.91|0
1761881400000|2025-10-31 03:30:00|2778.61|2777.11|2779.62|2778.12|2779.63|2778.13|2778.41|2776.91|0
1761881700000|2025-10-31 03:35:00|2779.42|2777.92|2779.63|2778.13|2779.63|2778.13|2779.22|2777.72|0
1761882000000|2025-10-31 03:40:00|2779.62|2778.12|2780.04|2778.54|2780.04|2778.54|2779.42|2777.92|0
1761882300000|2025-10-31 03:45:00|2779.84|2778.34|2780.05|2778.55|2780.05|2778.55|2779.64|2778.14|0
1761882600000|2025-10-31 03:50:00|2780.06|2778.56|2780.05|2778.55|2780.46|2778.96|2779.85|2778.35|0
1761882900000|2025-10-31 03:55:00|2780.06|2778.56|2780.06|2778.56|2780.45|2778.95|2780.05|2778.55|0
1761883200000|2025-10-31 04:00:00|2780.05|2778.55|2780.46|2778.96|2780.46|2778.96|2780.05|2778.55|0
1761883500000|2025-10-31 04:05:00|2780.47|2778.97|2780.88|2779.38|2780.88|2779.38|2780.46|2778.96|0
1761883800000|2025-10-31 04:10:00|2780.87|2779.37|2780.87|2779.37|2780.88|2779.38|2780.47|2778.97|0
1761884100000|2025-10-31 04:15:00|2780.88|2779.38|2780.47|2778.97|2781.28|2779.78|2780.47|2778.97|0
1761884400000|2025-10-31 04:20:00|2780.46|2778.96|2780.46|2778.96|2780.87|2779.37|2780.46|2778.96|0
1761884700000|2025-10-31 04:25:00|2780.06|2778.56|2780.06|2778.56|2780.47|2778.97|2780.06|2778.56|0
1761885000000|2025-10-31 04:30:00|2780.07|2778.57|2780.06|2778.56|2780.07|2778.57|2779.66|2778.16|0
1761885300000|2025-10-31 04:35:00|2780.07|2778.57|2780.87|2779.37|2781.07|2779.57|2780.06|2778.56|0
1761885600000|2025-10-31 04:40:00|2780.47|2778.97|2780.47|2778.97|2780.88|2779.38|2780.47|2778.97|0
1761885900000|2025-10-31 04:45:00|2780.87|2779.37|2780.47|2778.97|2780.87|2779.37|2779.65|2778.15|0
1761886200000|2025-10-31 04:50:00|2780.48|2778.98|2780.86|2779.36|2780.87|2779.37|2780.25|2778.75|0
1761886500000|2025-10-31 04:55:00|2780.87|2779.37|2780.46|2778.96|2780.87|2779.37|2779.86|2778.36|0
1761886800000|2025-10-31 05:00:00|2780.26|2778.76|2778.84|2777.34|2780.47|2778.97|2778.84|2777.34|0
1761887100000|2025-10-31 05:05:00|2778.83|2777.33|2778.42|2776.92|2779.24|2777.74|2778.42|2776.92|0
1761887400000|2025-10-31 05:10:00|2778.62|2777.12|2778.82|2777.32|2778.82|2777.32|2778.41|2776.91|0
1761887700000|2025-10-31 05:15:00|2779.22|2777.72|2779.23|2777.73|2779.23|2777.73|2778.82|2777.32|0
1761888000000|2025-10-31 05:20:00|2779.43|2777.93|2779.22|2777.72|2779.63|2778.13|2778.83|2777.33|0
1761888300000|2025-10-31 05:25:00|2779.21|2777.71|2779.2|2777.7|2779.63|2778.13|2779.2|2777.7|0
1761888600000|2025-10-31 05:30:00|2779.21|2777.71|2779.61|2778.11|2780.01|2778.51|2779.2|2777.7|0
1761888900000|2025-10-31 05:35:00|2779.81|2778.31|2779.21|2777.71|2780.01|2778.51|2778.8|2777.3|0
1761889200000|2025-10-31 05:40:00|2779.41|2777.91|2778.81|2777.31|2779.62|2778.12|2778.8|2777.3|0
1761889500000|2025-10-31 05:45:00|2779.21|2777.71|2777.2|2775.7|2779.21|2777.71|2776.79|2775.29|0
1761889800000|2025-10-31 05:50:00|2777.19|2775.69|2776.78|2775.28|2777.19|2775.69|2775.97|2774.47|0
1761890100000|2025-10-31 05:55:00|2776.98|2775.48|2776.59|2775.09|2777.6|2776.1|2776.39|2774.89|0
1761890400000|2025-10-31 06:00:00|2776.39|2774.89|2777.6|2776.1|2777.61|2776.11|2775.98|2774.48|0
1761890700000|2025-10-31 06:05:00|2777.61|2776.11|2777.6|2776.1|2778.41|2776.91|2777.2|2775.7|0
1761891000000|2025-10-31 06:10:00|2777.4|2775.9|2778.01|2776.51|2778.02|2776.52|2777.4|2775.9|0
1761891300000|2025-10-31 06:15:00|2778.02|2776.52|2778.41|2776.91|2778.42|2776.92|2778|2776.5|0
1761891600000|2025-10-31 06:20:00|2778.4|2776.9|2777.2|2775.7|2778.41|2776.91|2776.79|2775.29|0
1761891900000|2025-10-31 06:25:00|2777.21|2775.71|2778.45|2776.95|2778.83|2777.33|2777.21|2775.71|0
1761892200000|2025-10-31 06:30:00|2778.46|2776.96|2778.05|2776.55|2778.46|2776.96|2777.43|2775.93|0
1761892500000|2025-10-31 06:35:00|2778.06|2776.56|2778.03|2776.53|2778.84|2777.34|2777.63|2776.13|0
1761892800000|2025-10-31 06:40:00|2778.02|2776.52|2777.21|2775.71|2778.03|2776.53|2777.21|2775.71|0
1761893100000|2025-10-31 06:45:00|2777.2|2775.7|2776.6|2775.1|2777.21|2775.71|2775.98|2774.48|0
1761893400000|2025-10-31 06:50:00|2776.4|2774.9|2777.18|2775.68|2777.61|2776.11|2776.39|2774.89|0
1761893700000|2025-10-31 06:55:00|2777.38|2775.88|2777.19|2775.69|2777.59|2776.09|2777.18|2775.68|0
1761894000000|2025-10-31 07:00:00|2777.39|2775.89|2778.02|2776.52|2778.83|2777.33|2776.78|2775.28|0
1761894300000|2025-10-31 07:05:00|2778.42|2776.92|2777.69|2776.19|2778.5|2777|2777.29|2775.79|0
1761894600000|2025-10-31 07:10:00|2777.68|2776.18|2778.11|2776.61|2778.91|2777.41|2777.68|2776.18|0
1761894900000|2025-10-31 07:15:00|2778.51|2777.01|2777.71|2776.21|2778.92|2777.42|2777.7|2776.2|0
1761895200000|2025-10-31 07:20:00|2777.7|2776.2|2779.12|2777.62|2779.32|2777.82|2777.7|2776.2|0
1761895500000|2025-10-31 07:25:00|2778.92|2777.42|2780.94|2779.44|2780.94|2779.44|2778.92|2777.42|0
1761895800000|2025-10-31 07:30:00|2781.34|2779.84|2781.64|2780.24|2781.89|2780.49|2780.93|2779.43|25
1761896100000|2025-10-31 07:35:00|2781.52|2780.12|2781.27|2779.87|2781.64|2780.24|2781.14|2779.74|33
1761896400000|2025-10-31 07:40:00|2781.52|2780.12|2781.52|2780.12|2781.52|2780.12|2781.27|2779.87|21
1761896700000|2025-10-31 07:45:00|2781.77|2780.37|2782.52|2781.12|2783.02|2781.62|2781.77|2780.37|25
1761897000000|2025-10-31 07:50:00|2782.39|2780.99|2781.89|2780.49|2782.52|2781.12|2781.89|2780.49|17
1761897300000|2025-10-31 07:55:00|2782.19|2780.69|2782.14|2780.64|2783.03|2781.53|2782.14|2780.64|0
1761897600000|2025-10-31 08:00:00|2782.15|2780.65|2776.69|2776.19|2782.15|2781.19|2775.32|2774.82|3789
1761897900000|2025-10-31 08:05:00|2776.32|2775.82|2775.94|2775.44|2777.82|2777.32|2774.82|2774.32|2004
1761898200000|2025-10-31 08:10:00|2776.07|2775.57|2772.57|2772.07|2776.57|2776.07|2772.57|2772.07|1415
1761898500000|2025-10-31 08:15:00|2772.82|2772.32|2774.82|2774.32|2775.07|2774.57|2772.82|2772.32|1331
1761898800000|2025-10-31 08:20:00|2774.57|2774.07|2774.82|2774.32|2776.32|2775.82|2774.07|2773.57|940
1761899100000|2025-10-31 08:25:00|2774.69|2774.19|2773.57|2773.07|2774.94|2774.44|2772.69|2772.19|642
1761899400000|2025-10-31 08:30:00|2773.83|2773.33|2774.33|2773.83|2774.58|2774.08|2772.58|2772.08|932
1761899700000|2025-10-31 08:35:00|2774.45|2773.95|2772.7|2772.2|2774.83|2774.33|2772.33|2771.83|530
1761900000000|2025-10-31 08:40:00|2772.89|2772.39|2773.52|2773.02|2774.27|2773.77|2772.77|2772.27|461
1761900300000|2025-10-31 08:45:00|2773.27|2772.77|2770.52|2770.02|2773.52|2773.02|2770.52|2770.02|1286
1761900600000|2025-10-31 08:50:00|2770.48|2769.98|2769.73|2769.23|2770.98|2770.48|2768.98|2768.48|730
1761900900000|2025-10-31 08:55:00|2769.6|2769.1|2768.98|2768.48|2770.23|2769.73|2768.73|2768.23|901
1761901200000|2025-10-31 09:00:00|2769.15|2768.65|2767.15|2766.65|2770.4|2769.9|2767.15|2766.65|967
1761901500000|2025-10-31 09:05:00|2767.27|2766.77|2767.65|2767.15|2768.9|2768.4|2767.02|2766.52|706
1761901800000|2025-10-31 09:10:00|2767.56|2767.06|2767.56|2767.06|2768.56|2768.06|2767.06|2766.56|523
1761902100000|2025-10-31 09:15:00|2767.31|2766.81|2770.18|2769.68|2770.43|2769.93|2767.06|2766.56|549
1761902400000|2025-10-31 09:20:00|2770.06|2769.56|2766.94|2766.44|2770.44|2769.94|2766.44|2765.94|1006
1761902700000|2025-10-31 09:25:00|2766.81|2766.31|2765.81|2765.31|2766.81|2766.31|2764.44|2763.94|1130
1761903000000|2025-10-31 09:30:00|2766.1|2765.6|2765.23|2764.73|2767.48|2766.98|2765.23|2764.73|587
1761903300000|2025-10-31 09:35:00|2765.48|2764.98|2765.48|2764.98|2766.98|2766.48|2764.73|2764.23|837
1761903600000|2025-10-31 09:40:00|2765.41|2764.91|2764.66|2764.16|2765.66|2765.16|2764.03|2763.53|422
1761903900000|2025-10-31 09:45:00|2764.53|2764.03|2767.28|2766.78|2767.66|2767.16|2764.53|2764.03|909
1761904200000|2025-10-31 09:50:00|2767.17|2766.67|2767.55|2767.05|2768.55|2768.05|2767.05|2766.55|525
1761904500000|2025-10-31 09:55:00|2767.67|2767.17|2767.92|2767.42|2768.55|2768.05|2766.8|2766.3|395
1761904800000|2025-10-31 10:00:00|2767.89|2767.39|2768.27|2767.77|2768.39|2767.89|2766.52|2766.02|428
1761905100000|2025-10-31 10:05:00|2768.39|2767.89|2767.02|2766.52|2768.39|2767.89|2765.77|2765.27|557
1761905400000|2025-10-31 10:10:00|2766.78|2766.28|2766.28|2765.78|2766.9|2766.4|2765.65|2765.15|450
1761905700000|2025-10-31 10:15:00|2766.15|2765.65|2765.78|2765.28|2767.03|2766.53|2765.78|2765.28|511
1761906000000|2025-10-31 10:20:00|2766.03|2765.53|2767.97|2767.47|2767.97|2767.47|2766.03|2765.53|365
1761906300000|2025-10-31 10:25:00|2767.72|2767.22|2767.72|2767.22|2767.97|2767.47|2766.72|2766.22|401
1761906600000|2025-10-31 10:30:00|2767.55|2767.05|2768.05|2767.55|2768.92|2768.42|2767.05|2766.55|446
1761906900000|2025-10-31 10:35:00|2768.17|2767.67|2768.55|2768.05|2768.8|2768.3|2767.55|2767.05|309
1761907200000|2025-10-31 10:40:00|2768.53|2768.03|2770.15|2769.65|2770.15|2769.65|2767.78|2767.28|317
1761907500000|2025-10-31 10:45:00|2770.28|2769.78|2770.28|2769.78|2770.78|2770.28|2769.78|2769.28|286
1761907800000|2025-10-31 10:50:00|2770.11|2769.61|2770.86|2770.36|2772.11|2771.61|2769.98|2769.48|514
1761908100000|2025-10-31 10:55:00|2770.61|2770.11|2770.61|2770.11|2771.11|2770.61|2770.11|2769.61|437
1761908400000|2025-10-31 11:00:00|2770.63|2770.13|2769.88|2769.38|2772.63|2772.13|2769.13|2768.63|1061
1761908700000|2025-10-31 11:05:00|2769.75|2769.25|2771.38|2770.88|2771.88|2771.38|2769.75|2769.25|539
1761909000000|2025-10-31 11:10:00|2771.27|2770.77|2771.77|2771.27|2772.52|2772.02|2770.52|2770.02|442
1761909300000|2025-10-31 11:15:00|2771.64|2771.14|2770.77|2770.27|2772.52|2772.02|2770.52|2770.02|400
1761909600000|2025-10-31 11:20:00|2771.02|2770.52|2773.27|2772.77|2773.27|2772.77|2771.02|2770.52|458
1761909900000|2025-10-31 11:25:00|2773.52|2773.02|2771.77|2771.27|2773.52|2773.02|2771.77|2771.27|524
1761910200000|2025-10-31 11:30:00|2771.6|2771.1|2771.85|2771.35|2772.35|2771.85|2770.85|2770.35|548
1761910500000|2025-10-31 11:35:00|2771.72|2771.22|2770.6|2770.1|2771.72|2771.22|2769.22|2768.72|772
1761910800000|2025-10-31 11:40:00|2771.1|2770.6|2771.6|2771.1|2771.97|2771.47|2770.85|2770.35|370
1761911100000|2025-10-31 11:45:00|2771.85|2771.35|2773.22|2772.72|2773.35|2772.85|2771.72|2771.22|514
1761911400000|2025-10-31 11:50:00|2773.01|2772.51|2772.48|2770.98|2773.39|2772.89|2771.89|2770.98|450
1761911700000|2025-10-31 11:55:00|2772.47|2770.97|2771.67|2770.17|2772.48|2770.98|2771.67|2770.17|968
1761912000000|2025-10-31 12:00:00|2771.66|2770.16|2766.68|2765.18|2771.67|2770.17|2766.5|2765|851
1761912300000|2025-10-31 12:05:00|2766.67|2765.17|2767.67|2766.17|2768.08|2766.58|2766.28|2764.78|908
1761912600000|2025-10-31 12:10:00|2768.42|2766.92|2769.39|2767.89|2769.5|2768|2768.42|2766.92|98
1761912900000|2025-10-31 12:15:00|2769.59|2768.09|2772.09|2770.59|2772.1|2770.6|2769.39|2767.89|134
1761913200000|2025-10-31 12:20:00|2772.08|2770.58|2772.01|2770.51|2772.8|2771.3|2771.84|2770.34|81
1761913500000|2025-10-31 12:25:00|2772|2770.5|2771.09|2769.59|2772.01|2770.51|2771.09|2769.59|163
1761913800000|2025-10-31 12:30:00|2771.29|2769.79|2770.53|2769.03|2771.62|2770.12|2770.11|2768.61|0
1761914100000|2025-10-31 12:35:00|2770.73|2769.23|2768.95|2767.45|2770.93|2769.43|2767.26|2765.76|0
1761914400000|2025-10-31 12:40:00|2768.94|2767.44|2768.11|2766.61|2768.94|2767.44|2767.68|2766.18|0
1761914700000|2025-10-31 12:45:00|2768.12|2766.62|2768.14|2766.64|2768.55|2767.05|2767.3|2765.8|0
1761915000000|2025-10-31 12:50:00|2768.13|2766.63|2768.16|2766.66|2769.37|2767.87|2768.13|2766.63|0
1761915300000|2025-10-31 12:55:00|2768.15|2766.65|2767.42|2765.92|2768.16|2766.66|2766.61|2765.11|0
1761915600000|2025-10-31 13:00:00|2767.41|2765.91|2766.6|2765.1|2767.82|2766.32|2766.59|2765.09|0
1761915900000|2025-10-31 13:05:00|2766.61|2765.11|2765.82|2764.32|2766.64|2765.14|2765.81|2764.31|0
1761916200000|2025-10-31 13:10:00|2765.83|2764.33|2766.24|2764.74|2766.62|2765.12|2765.41|2763.91|0
1761916500000|2025-10-31 13:15:00|2766.23|2764.73|2767.02|2765.52|2767.43|2765.93|2766.22|2764.72|0
1761916800000|2025-10-31 13:20:00|2767.03|2765.53|2767.42|2765.92|2768.23|2766.73|2767.03|2765.53|0
1761917100000|2025-10-31 13:25:00|2767.41|2765.91|2766.61|2765.11|2767.42|2765.92|2766.2|2764.7|0
1761917400000|2025-10-31 13:30:00|2766.62|2765.12|2765.75|2764.25|2767.01|2765.51|2765.33|2763.83|0
1761917700000|2025-10-31 13:35:00|2765.74|2764.24|2764.54|2763.04|2766.18|2764.68|2764.53|2763.03|0
1761918000000|2025-10-31 13:40:00|2764.74|2763.24|2762.11|2760.61|2765.33|2763.83|2761.61|2760.11|0
1761918300000|2025-10-31 13:45:00|2762.1|2760.6|2761.58|2760.08|2763.35|2761.85|2760.75|2759.25|0
1761918600000|2025-10-31 13:50:00|2761.98|2760.48|2761.17|2759.67|2762.79|2761.29|2761.14|2759.64|0
1761918900000|2025-10-31 13:55:00|2761.18|2759.68|2760.36|2758.86|2761.18|2759.68|2759.13|2757.63|0
1761919200000|2025-10-31 14:00:00|2760.76|2759.26|2759.95|2758.45|2761.16|2759.66|2759.79|2758.29|0
1761919500000|2025-10-31 14:05:00|2759.96|2758.46|2761.53|2760.03|2762.36|2760.86|2759.95|2758.45|0
1761919800000|2025-10-31 14:10:00|2761.52|2760.02|2762.73|2761.23|2763.16|2761.66|2761.52|2760.02|0
1761920100000|2025-10-31 14:15:00|2762.74|2761.24|2762.78|2761.28|2763.59|2762.09|2762.36|2760.86|0
1761920400000|2025-10-31 14:20:00|2762.79|2761.29|2760.75|2759.25|2762.79|2761.29|2759.9|2758.4|0
1761920700000|2025-10-31 14:25:00|2760.74|2759.24|2759.56|2758.06|2761.17|2759.67|2759.14|2757.64|0
1761921000000|2025-10-31 14:30:00|2759.55|2758.05|2760.79|2759.29|2761.6|2760.1|2759.54|2758.04|0
1761921300000|2025-10-31 14:35:00|2760.8|2759.3|2762.82|2761.32|2763.23|2761.73|2760.79|2759.29|0
1761921600000|2025-10-31 14:40:00|2762.42|2760.92|2763.66|2762.16|2764.07|2762.57|2762.01|2760.51|0
1761921900000|2025-10-31 14:45:00|2764.06|2762.56|2762.46|2760.96|2764.5|2763|2762.06|2760.56|0
1761922200000|2025-10-31 14:50:00|2762.45|2760.95|2763.66|2762.16|2764.06|2762.56|2762.04|2760.54|0
1761922500000|2025-10-31 14:55:00|2763.67|2762.17|2765.29|2763.79|2765.3|2763.8|2763.65|2762.15|0
1761922800000|2025-10-31 15:00:00|2765.3|2763.8|2765.3|2763.8|2765.69|2764.19|2764.07|2762.57|0
1761923100000|2025-10-31 15:05:00|2765.31|2763.81|2764.06|2762.56|2765.31|2763.81|2763.65|2762.15|0
1761923400000|2025-10-31 15:10:00|2764.05|2762.55|2762.84|2761.34|2764.47|2762.97|2762.03|2760.53|0
1761923700000|2025-10-31 15:15:00|2763.24|2761.74|2763.27|2761.77|2763.67|2762.17|2762.84|2761.34|0
1761924000000|2025-10-31 15:20:00|2763.28|2761.78|2763.22|2761.72|2763.28|2761.78|2762.81|2761.31|0
1761924300000|2025-10-31 15:25:00|2763.21|2761.71|2761.98|2760.48|2763.22|2761.72|2761.58|2760.08|0
1761924600000|2025-10-31 15:30:00|2761.99|2760.49|2763.99|2762.49|2764.82|2763.32|2761.98|2760.48|0
1761924900000|2025-10-31 15:35:00|2764|2762.5|2763.15|2761.65|2764|2762.5|2762.75|2761.25|0
1761925200000|2025-10-31 15:40:00|2763.14|2761.64|2763.98|2762.48|2764.36|2762.86|2761.89|2760.39|0
1761925500000|2025-10-31 15:45:00|2764.38|2762.88|2763.13|2761.63|2767.64|2766.14|2763.12|2761.62|0
1761925800000|2025-10-31 15:50:00|2763.12|2761.62|2763.14|2761.64|2763.97|2762.47|2762.71|2761.21|0
1761926100000|2025-10-31 15:55:00|2763.34|2761.84|2760.68|2759.18|2763.54|2762.04|2760.68|2759.18|0
1761926400000|2025-10-31 16:00:00|2760.67|2759.17|2760.74|2759.24|2761.15|2759.65|2759.03|2757.53|0
1761926700000|2025-10-31 16:05:00|2761.14|2759.64|2761.09|2759.59|2762.36|2760.86|2760.74|2759.24|0
1761927000000|2025-10-31 16:10:00|2761.49|2759.99|2761.91|2760.41|2762.32|2760.82|2761.06|2759.56|0
1761927300000|2025-10-31 16:15:00|2761.51|2760.01|2759.44|2757.94|2761.51|2760.01|2759.43|2757.93|0
1761927600000|2025-10-31 16:20:00|2759.43|2757.93|2760.32|2758.82|2760.32|2758.82|2759.03|2757.53|0
1761927900000|2025-10-31 16:25:00|2760.72|2759.22|2761.55|2760.05|2761.96|2760.46|2760.71|2759.21|0
1761928200000|2025-10-31 16:30:00|2761.15|2759.65|2762.37|2760.87|2762.79|2761.29|2761.14|2759.64|0
1761928500000|2025-10-31 16:35:00|2761.97|2760.47|2761.16|2759.66|2763.19|2761.69|2761.14|2759.64|0
1761928800000|2025-10-31 16:40:00|2760.76|2759.26|2758.25|2756.75|2761.16|2759.66|2757.84|2756.34|0
1761929100000|2025-10-31 16:45:00|2758.24|2756.74|2758.67|2757.17|2759.48|2757.98|2757.83|2756.33|0
1761929400000|2025-10-31 16:50:00|2758.27|2756.77|2757.82|2756.32|2758.67|2757.17|2757.41|2755.91|0
1761929700000|2025-10-31 16:55:00|2757.83|2756.33|2757.38|2755.88|2758.64|2757.14|2756.76|2755.26|0
1761930000000|2025-10-31 17:00:00|2757.39|2755.89|2756.95|2755.45|2757.81|2756.31|2756.53|2755.03|0
1761930300000|2025-10-31 17:05:00|2756.94|2755.44|2757.78|2756.28|2757.78|2756.28|2756.52|2755.02|0
1761930600000|2025-10-31 17:10:00|2757.77|2756.27|2756.53|2755.03|2757.79|2756.29|2756.52|2755.02|0
1761930900000|2025-10-31 17:15:00|2756.93|2755.43|2755.65|2754.15|2756.93|2755.43|2755.24|2753.74|0
1761931200000|2025-10-31 17:20:00|2755.64|2754.14|2756.47|2754.97|2756.47|2754.97|2755.22|2753.72|0
1761931500000|2025-10-31 17:25:00|2756.48|2754.98|2756.87|2755.37|2757.3|2755.8|2756.07|2754.57|0
1761931800000|2025-10-31 17:30:00|2756.88|2755.38|2757.73|2756.23|2758.96|2757.46|2756.87|2755.37|0
1761932100000|2025-10-31 17:35:00|2757.74|2756.24|2757.57|2756.07|2758.29|2756.79|2756.88|2755.38|0
1761932400000|2025-10-31 17:40:00|2757.58|2756.08|2757.23|2755.73|2757.63|2756.13|2756.35|2754.85|0
1761932700000|2025-10-31 17:45:00|2757.22|2755.72|2758.46|2756.96|2758.46|2756.96|2756.82|2755.32|0
1761933000000|2025-10-31 17:50:00|2758.45|2756.95|2758.46|2756.96|2758.89|2757.39|2758.04|2756.54|0
1761933300000|2025-10-31 17:55:00|2758.06|2756.56|2758.44|2756.94|2758.46|2756.96|2757.63|2756.13|0
1761933600000|2025-10-31 18:00:00|2758.03|2756.53|2759.31|2757.81|2759.71|2758.21|2758.03|2756.53|0
1761933900000|2025-10-31 18:05:00|2759.3|2757.8|2759.31|2757.81|2759.73|2758.23|2758.68|2757.18|0
1761934200000|2025-10-31 18:10:00|2759.71|2758.21|2760.53|2759.03|2760.54|2759.04|2759.3|2757.8|0
1761934500000|2025-10-31 18:15:00|2760.93|2759.43|2760.51|2759.01|2760.94|2759.44|2760.09|2758.59|0
1761934800000|2025-10-31 18:20:00|2760.5|2759|2761.36|2759.86|2761.76|2760.26|2760.5|2759|0
1761935100000|2025-10-31 18:25:00|2761.35|2759.85|2761.35|2759.85|2761.37|2759.87|2760.93|2759.43|0
1761935400000|2025-10-31 18:30:00|2761.36|2759.86|2761.75|2760.25|2761.77|2760.27|2761.34|2759.84|0
1761935700000|2025-10-31 18:35:00|2761.76|2760.26|2761.97|2760.47|2762.17|2760.67|2761.33|2759.83|0
1761936000000|2025-10-31 18:40:00|2762.17|2760.67|2762.16|2760.66|2762.58|2761.08|2761.75|2760.25|0
1761936300000|2025-10-31 18:45:00|2762.17|2760.67|2761.74|2760.24|2762.17|2760.67|2761.73|2760.23|0
1761936600000|2025-10-31 18:50:00|2761.75|2760.25|2760.92|2759.42|2761.75|2760.25|2760.91|2759.41|0
1761936900000|2025-10-31 18:55:00|2761.12|2759.62|2762.58|2761.08|2762.99|2761.49|2761.12|2759.62|0
1761937200000|2025-10-31 19:00:00|2762.78|2761.28|2762.57|2761.07|2763.41|2761.91|2762.15|2760.65|0
1761937500000|2025-10-31 19:05:00|2762.58|2761.08|2763.35|2761.85|2763.4|2761.9|2762.57|2761.07|0
1761937800000|2025-10-31 19:10:00|2763.36|2761.86|2763.37|2761.87|2763.37|2761.87|2763.35|2761.85|0
1761938100000|2025-10-31 19:15:00|2763.36|2761.86|2763.79|2762.29|2763.79|2762.29|2762.95|2761.45|0
1761938400000|2025-10-31 19:20:00|2763.8|2762.3|2764.62|2763.12|2764.63|2763.13|2763.8|2762.3|0
1761938700000|2025-10-31 19:25:00|2764.63|2763.13|2764.65|2763.15|2765.07|2763.57|2764.22|2762.72|0
1761939000000|2025-10-31 19:30:00|2764.64|2763.14|2765.5|2764|2765.51|2764.01|2764.64|2763.14|0
1761939300000|2025-10-31 19:35:00|2765.51|2764.01|2764.65|2763.15|2765.51|2764.01|2764.65|2763.15|0
1761939600000|2025-10-31 19:40:00|2764.66|2763.16|2765.46|2763.96|2765.46|2763.96|2764.63|2763.13|0
1761939900000|2025-10-31 19:45:00|2765.45|2763.95|2764.6|2763.1|2765.45|2763.95|2764.59|2763.09|0
1761940200000|2025-10-31 19:50:00|2765.4|2763.9|2765.36|2763.86|2765.86|2764.36|2764.6|2763.1|0
1761940500000|2025-10-31 19:55:00|2764.96|2763.46|2763.67|2762.17|2764.96|2763.46|2763.67|2762.17|0
1761940800000|2025-10-31 20:00:00|2763.27|2761.77|2762.46|2760.96|2763.68|2762.18|2762.44|2760.94|0
1761941100000|2025-10-31 20:05:00|2762.45|2760.95|2762.46|2760.96|2762.87|2761.37|2762.04|2760.54|0
1761941400000|2025-10-31 20:10:00|2762.45|2760.95|2762.46|2760.96|2762.46|2760.96|2762.05|2760.55|0
1761941700000|2025-10-31 20:15:00|2762.45|2760.95|2762.47|2760.97|2762.47|2760.97|2762.45|2760.95|0
1761942000000|2025-10-31 20:20:00|2762.48|2760.98|2762.89|2761.39|2762.89|2761.39|2762.47|2760.97|0
1761942300000|2025-10-31 20:25:00|2762.69|2761.19|2762.49|2760.99|2762.69|2761.19|2762.48|2760.98|0
1762124400000|2025-11-02 23:00:00|2765.75|2764.25|2766.23|2764.73|2766.23|2764.73|2765.29|2763.79|0
1762124700000|2025-11-02 23:05:00|2766.27|2764.77|2767.37|2765.87|2767.5|2766|2766.19|2764.69|0
1762125000000|2025-11-02 23:10:00|2767.45|2765.95|2767.99|2766.49|2767.99|2766.49|2767.2|2765.7|0
1762125300000|2025-11-02 23:15:00|2768.03|2766.53|2768.51|2767.01|2768.55|2767.05|2767.62|2766.12|0
1762125600000|2025-11-02 23:20:00|2768.47|2766.97|2767.76|2766.26|2768.59|2767.09|2767.47|2765.97|0
1762125900000|2025-11-02 23:25:00|2767.72|2766.22|2767.39|2765.89|2767.72|2766.22|2767.02|2765.52|0
1762126200000|2025-11-02 23:30:00|2767.35|2765.85|2769.19|2767.69|2769.35|2767.85|2767.14|2765.64|0
1762126500000|2025-11-02 23:35:00|2769.15|2767.65|2768.81|2767.31|2769.44|2767.94|2768.61|2767.11|0
1762126800000|2025-11-02 23:40:00|2768.85|2767.35|2768.94|2767.44|2769.64|2768.14|2768.81|2767.31|0
1762127100000|2025-11-02 23:45:00|2769.02|2767.52|2769.39|2767.89|2769.56|2768.06|2768.98|2767.48|0
1762127400000|2025-11-02 23:50:00|2769.35|2767.85|2769.44|2767.94|2769.85|2768.35|2769.35|2767.85|0
1762127700000|2025-11-02 23:55:00|2769.43|2767.93|2769.06|2767.56|2769.56|2768.06|2769.06|2767.56|0
1762128000000|2025-11-03 00:00:00|2769.07|2767.57|2769.48|2767.98|2769.56|2768.06|2768.98|2767.48|0
1762128300000|2025-11-03 00:05:00|2769.56|2768.06|2769.77|2768.27|2770.06|2768.56|2769.56|2768.06|0
1762128600000|2025-11-03 00:10:00|2769.73|2768.23|2769.68|2768.18|2769.97|2768.47|2769.44|2767.94|0
1762128900000|2025-11-03 00:15:00|2769.64|2768.14|2768.45|2766.95|2769.72|2768.22|2767.65|2766.15|0
1762129200000|2025-11-03 00:20:00|2768.46|2766.96|2768.45|2766.95|2768.86|2767.36|2768.05|2766.55|0
1762129500000|2025-11-03 00:25:00|2768.05|2766.55|2768.45|2766.95|2768.45|2766.95|2768.04|2766.54|0
1762129800000|2025-11-03 00:30:00|2768.65|2767.15|2769.25|2767.75|2769.26|2767.76|2768.45|2766.95|0
1762130100000|2025-11-03 00:35:00|2769.26|2767.76|2768.87|2767.37|2769.27|2767.77|2768.25|2766.75|0
1762130400000|2025-11-03 00:40:00|2768.88|2767.38|2768.47|2766.97|2768.88|2767.38|2768.47|2766.97|0
1762130700000|2025-11-03 00:45:00|2768.67|2767.17|2768.87|2767.37|2769.28|2767.78|2768.47|2766.97|0
1762131000000|2025-11-03 00:50:00|2769.28|2767.78|2769.28|2767.78|2769.28|2767.78|2769.07|2767.57|0
1762131300000|2025-11-03 00:55:00|2769.27|2767.77|2769.69|2768.19|2769.69|2768.19|2769.07|2767.57|0
1762131600000|2025-11-03 01:00:00|2769.68|2768.18|2770.87|2769.37|2770.89|2769.39|2769.68|2768.18|0
1762131900000|2025-11-03 01:05:00|2770.88|2769.38|2769.39|2767.89|2770.88|2769.38|2768.86|2767.36|0
1762132200000|2025-11-03 01:10:00|2769.19|2767.69|2769.6|2768.1|2770.21|2768.71|2769.19|2767.69|0
1762132500000|2025-11-03 01:15:00|2769.8|2768.3|2770.21|2768.71|2770.61|2769.11|2769.4|2767.9|0
1762132800000|2025-11-03 01:20:00|2770.22|2768.72|2769.39|2767.89|2770.61|2769.11|2768.99|2767.49|0
1762133100000|2025-11-03 01:25:00|2769.19|2767.69|2769.79|2768.29|2769.79|2768.29|2768.98|2767.48|0
1762133400000|2025-11-03 01:30:00|2769.39|2767.89|2769.38|2767.88|2770.2|2768.7|2769.38|2767.88|0
1762133700000|2025-11-03 01:35:00|2769.78|2768.28|2768.97|2767.47|2769.78|2768.28|2768.97|2767.47|0
1762134000000|2025-11-03 01:40:00|2768.96|2767.46|2769.38|2767.88|2769.78|2768.28|2768.56|2767.06|0
1762134300000|2025-11-03 01:45:00|2769.37|2767.87|2769.17|2767.67|2769.38|2767.88|2768.77|2767.27|0
1762134600000|2025-11-03 01:50:00|2769.37|2767.87|2768.56|2767.06|2769.37|2767.87|2768.56|2767.06|0
1762134900000|2025-11-03 01:55:00|2768.57|2767.07|2768.96|2767.46|2768.97|2767.47|2768.56|2767.06|0
1762135200000|2025-11-03 02:00:00|2768.56|2767.06|2769.57|2768.07|2769.77|2768.27|2768.55|2767.05|0
1762135500000|2025-11-03 02:05:00|2769.37|2767.87|2769.76|2768.26|2770.17|2768.67|2769.35|2767.85|0
1762135800000|2025-11-03 02:10:00|2769.75|2768.25|2770.17|2768.67|2770.17|2768.67|2769.35|2767.85|0
1762136100000|2025-11-03 02:15:00|2769.97|2768.47|2769.77|2768.27|2770.17|2768.67|2769.76|2768.26|0
1762136400000|2025-11-03 02:20:00|2769.97|2768.47|2770.18|2768.68|2770.59|2769.09|2769.77|2768.27|0
1762136700000|2025-11-03 02:25:00|2770.19|2768.69|2769.37|2767.87|2770.19|2768.69|2769.37|2767.87|0
1762137000000|2025-11-03 02:30:00|2768.96|2767.46|2768.95|2767.45|2769.17|2767.67|2768.55|2767.05|0
1762137300000|2025-11-03 02:35:00|2768.75|2767.25|2767.72|2766.22|2768.95|2767.45|2767.52|2766.02|0
1762137600000|2025-11-03 02:40:00|2767.73|2766.23|2768.95|2767.45|2768.95|2767.45|2767.72|2766.22|0
1762137900000|2025-11-03 02:45:00|2768.74|2767.24|2768.95|2767.45|2768.95|2767.45|2768.53|2767.03|0
1762138200000|2025-11-03 02:50:00|2768.94|2767.44|2768.94|2767.44|2768.96|2767.46|2768.54|2767.04|0
1762138500000|2025-11-03 02:55:00|2768.95|2767.45|2768.73|2767.23|2768.95|2767.45|2768.32|2766.82|0
1762138800000|2025-11-03 03:00:00|2768.53|2767.03|2768.53|2767.03|2768.94|2767.44|2768.53|2767.03|0
1762139100000|2025-11-03 03:05:00|2768.54|2767.04|2767.72|2766.22|2768.74|2767.24|2767.71|2766.21|0
1762139400000|2025-11-03 03:10:00|2767.71|2766.21|2767.3|2765.8|2767.72|2766.22|2767.3|2765.8|0
1762139700000|2025-11-03 03:15:00|2767.5|2766|2767.91|2766.41|2768.12|2766.62|2767.5|2766|0
1762140000000|2025-11-03 03:20:00|2767.71|2766.21|2765.88|2764.38|2767.71|2766.21|2765.67|2764.17|0
1762140300000|2025-11-03 03:25:00|2766.08|2764.58|2766.1|2764.6|2766.1|2764.6|2765.67|2764.17|0
1762140600000|2025-11-03 03:30:00|2766.3|2764.8|2767.71|2766.21|2767.71|2766.21|2766.09|2764.59|0
1762140900000|2025-11-03 03:35:00|2768.11|2766.61|2768.13|2766.63|2768.52|2767.02|2768.11|2766.61|0
1762141200000|2025-11-03 03:40:00|2768.12|2766.62|2767.51|2766.01|2768.12|2766.62|2767.3|2765.8|0
1762141500000|2025-11-03 03:45:00|2767.5|2766|2767.7|2766.2|2767.7|2766.2|2766.89|2765.39|0
1762141800000|2025-11-03 03:50:00|2767.9|2766.4|2768.11|2766.61|2768.12|2766.62|2767.9|2766.4|0
1762142100000|2025-11-03 03:55:00|2768.12|2766.62|2768.52|2767.02|2768.52|2767.02|2768.11|2766.61|0
1762142400000|2025-11-03 04:00:00|2768.32|2766.82|2767.3|2765.8|2768.32|2766.82|2767.3|2765.8|0
1762142700000|2025-11-03 04:05:00|2767.31|2765.81|2767.71|2766.21|2768.12|2766.62|2767.3|2765.8|0
1762143000000|2025-11-03 04:10:00|2767.91|2766.41|2768.11|2766.61|2768.11|2766.61|2767.7|2766.2|0
1762143300000|2025-11-03 04:15:00|2767.91|2766.41|2767.5|2766|2767.91|2766.41|2767.3|2765.8|0
1762143600000|2025-11-03 04:20:00|2767.51|2766.01|2767.72|2766.22|2767.72|2766.22|2767.3|2765.8|0
1762143900000|2025-11-03 04:25:00|2767.73|2766.23|2768.12|2766.62|2768.13|2766.63|2767.72|2766.22|0
1762144200000|2025-11-03 04:30:00|2767.72|2766.22|2768.12|2766.62|2768.12|2766.62|2767.71|2766.21|0
1762144500000|2025-11-03 04:35:00|2767.91|2766.41|2768.12|2766.62|2768.12|2766.62|2767.91|2766.41|0
1762144800000|2025-11-03 04:40:00|2768.13|2766.63|2767.91|2766.41|2768.53|2767.03|2767.71|2766.21|0
1762145100000|2025-11-03 04:45:00|2767.71|2766.21|2768.12|2766.62|2768.12|2766.62|2767.71|2766.21|0
1762145400000|2025-11-03 04:50:00|2767.92|2766.42|2767.72|2766.22|2767.92|2766.42|2767.71|2766.21|0
1762145700000|2025-11-03 04:55:00|2767.71|2766.21|2767.72|2766.22|2767.72|2766.22|2767.31|2765.81|0
1762146000000|2025-11-03 05:00:00|2767.73|2766.23|2768.13|2766.63|2768.13|2766.63|2767.72|2766.22|0
1762146300000|2025-11-03 05:05:00|2768.12|2766.62|2768.58|2767.08|2768.58|2767.08|2767.77|2766.27|0
1762146600000|2025-11-03 05:10:00|2768.57|2767.07|2768.58|2767.08|2768.58|2767.08|2768.57|2767.07|0
1762146900000|2025-11-03 05:15:00|2768.57|2767.07|2767.75|2766.25|2768.57|2767.07|2767.35|2765.85|0
1762147200000|2025-11-03 05:20:00|2767.55|2766.05|2767.73|2766.23|2767.75|2766.25|2767.32|2765.82|0
1762147500000|2025-11-03 05:25:00|2767.74|2766.24|2768.54|2767.04|2768.54|2767.04|2767.74|2766.24|0
1762147800000|2025-11-03 05:30:00|2768.55|2767.05|2768.54|2767.04|2768.75|2767.25|2768.13|2766.63|0
1762148100000|2025-11-03 05:35:00|2768.53|2767.03|2768.96|2767.46|2770.16|2768.66|2768.53|2767.03|0
1762148400000|2025-11-03 05:40:00|2769.16|2767.66|2769.35|2767.85|2769.76|2768.26|2768.54|2767.04|0
1762148700000|2025-11-03 05:45:00|2769.15|2767.65|2768.53|2767.03|2769.35|2767.85|2768.52|2767.02|0
1762149000000|2025-11-03 05:50:00|2768.52|2767.02|2768.52|2767.02|2768.73|2767.23|2768.31|2766.81|0
1762149300000|2025-11-03 05:55:00|2768.51|2767.01|2768.53|2767.03|2768.53|2767.03|2768.1|2766.6|0
1762149600000|2025-11-03 06:00:00|2768.54|2767.04|2769.36|2767.86|2769.36|2767.86|2768.54|2767.04|0
1762149900000|2025-11-03 06:05:00|2768.96|2767.46|2768.54|2767.04|2768.96|2767.46|2768.54|2767.04|0
1762150200000|2025-11-03 06:10:00|2768.14|2766.64|2767.73|2766.23|2768.14|2766.64|2767.33|2765.83|0
1762150500000|2025-11-03 06:15:00|2767.72|2766.22|2767.75|2766.25|2768.56|2767.06|2767.72|2766.22|0
1762150800000|2025-11-03 06:20:00|2767.74|2766.24|2767.33|2765.83|2767.75|2766.25|2767.32|2765.82|0
1762151100000|2025-11-03 06:25:00|2767.13|2765.63|2766.92|2765.42|2767.33|2765.83|2766.5|2765|0
1762151400000|2025-11-03 06:30:00|2766.72|2765.22|2767.35|2765.85|2767.35|2765.85|2766.51|2765.01|0
1762151700000|2025-11-03 06:35:00|2767.34|2765.84|2767.32|2765.82|2768.15|2766.65|2767.32|2765.82|0
1762152000000|2025-11-03 06:40:00|2767.33|2765.83|2766.91|2765.41|2767.74|2766.24|2766.91|2765.41|0
1762152300000|2025-11-03 06:45:00|2766.71|2765.21|2767.32|2765.82|2767.32|2765.82|2766.49|2764.99|0
1762152600000|2025-11-03 06:50:00|2767.33|2765.83|2767.73|2766.23|2768.15|2766.65|2767.32|2765.82|0
1762152900000|2025-11-03 06:55:00|2767.93|2766.43|2767.84|2766.34|2768.24|2766.74|2767.73|2766.23|0
1762153200000|2025-11-03 07:00:00|2767.44|2765.94|2766.21|2764.71|2767.84|2766.34|2766.2|2764.7|0
1762153500000|2025-11-03 07:05:00|2765.81|2764.31|2765.93|2764.43|2766.61|2765.11|2765.4|2763.9|0
1762153800000|2025-11-03 07:10:00|2765.92|2764.42|2766.47|2764.97|2766.47|2764.97|2765.53|2764.03|0
1762154100000|2025-11-03 07:15:00|2766.46|2764.96|2766.87|2765.37|2767.28|2765.78|2766.06|2764.56|0
1762154400000|2025-11-03 07:20:00|2767.27|2765.77|2767.28|2765.78|2767.69|2766.19|2766.85|2765.35|0
1762154700000|2025-11-03 07:25:00|2767.29|2765.79|2766.87|2765.37|2767.98|2766.48|2766.34|2764.84|0
1762155000000|2025-11-03 07:30:00|2766.86|2765.36|2766.29|2764.79|2767.5|2766|2766.29|2764.79|7
1762155300000|2025-11-03 07:35:00|2765.89|2764.39|2765.84|2764.44|2766.72|2765.32|2764.84|2763.44|21
1762155600000|2025-11-03 07:40:00|2766.09|2764.69|2765.72|2764.32|2766.09|2764.69|2765.22|2763.82|5
1762155900000|2025-11-03 07:45:00|2765.84|2764.44|2764.22|2762.82|2765.84|2764.44|2763.34|2761.94|11
1762156200000|2025-11-03 07:50:00|2764.34|2762.94|2764.09|2762.69|2764.34|2762.94|2764.09|2762.69|23
1762156500000|2025-11-03 07:55:00|2763.73|2762.23|2762.98|2761.48|2763.73|2762.23|2762.52|2761.02|0
1762156800000|2025-11-03 08:00:00|2762.58|2761.08|2759.27|2758.77|2762.77|2762.27|2753.39|2752.89|4224
1762157100000|2025-11-03 08:05:00|2759.52|2759.02|2762.89|2762.39|2764.27|2763.77|2759.27|2758.77|1833
1762157400000|2025-11-03 08:10:00|2763.02|2762.52|2769.27|2768.77|2769.27|2768.77|2763.02|2762.52|1067
1762157700000|2025-11-03 08:15:00|2769.77|2769.27|2770.27|2769.77|2771.27|2770.77|2768.14|2767.64|938
1762158000000|2025-11-03 08:20:00|2770.25|2769.75|2768.5|2768|2770.5|2770|2768.25|2767.75|725
1762158300000|2025-11-03 08:25:00|2768.75|2768.25|2770|2769.5|2770.25|2769.75|2767.75|2767.25|731
1762158600000|2025-11-03 08:30:00|2770.06|2769.56|2768.43|2767.93|2770.31|2769.81|2768.06|2767.56|721
1762158900000|2025-11-03 08:35:00|2768.31|2767.81|2769.43|2768.93|2769.56|2769.06|2766.31|2765.81|1209
1762159200000|2025-11-03 08:40:00|2769.36|2768.86|2771.49|2770.99|2771.49|2770.99|2769.24|2768.74|525
1762159500000|2025-11-03 08:45:00|2772.74|2772.24|2772.49|2771.99|2773.24|2772.74|2772.11|2771.61|848
1762159800000|2025-11-03 08:50:00|2772.4|2771.9|2773.15|2772.65|2773.65|2773.15|2771.02|2770.52|710
1762160100000|2025-11-03 08:55:00|2773.27|2772.77|2773.02|2772.52|2774.15|2773.65|2772.27|2771.77|536
1762160400000|2025-11-03 09:00:00|2772.73|2772.23|2772.98|2772.48|2773.86|2773.36|2771.11|2770.61|839
1762160700000|2025-11-03 09:05:00|2773.11|2772.61|2773.61|2773.11|2773.86|2773.36|2772.36|2771.86|394
1762161000000|2025-11-03 09:10:00|2773.41|2772.91|2773.41|2772.91|2773.66|2773.16|2772.16|2771.66|304
1762161300000|2025-11-03 09:15:00|2773.66|2773.16|2774.66|2774.16|2774.91|2774.41|2772.28|2771.78|303
1762161600000|2025-11-03 09:20:00|2774.81|2774.31|2775.81|2775.31|2776.06|2775.56|2774.31|2773.81|390
1762161900000|2025-11-03 09:25:00|2775.93|2775.43|2775.56|2775.06|2776.06|2775.56|2775.06|2774.56|231
1762162200000|2025-11-03 09:30:00|2775.46|2774.96|2774.46|2773.96|2775.46|2774.96|2773.96|2773.46|344
1762162500000|2025-11-03 09:35:00|2774.21|2773.71|2774.96|2774.46|2775.08|2774.58|2773.96|2773.46|272
1762162800000|2025-11-03 09:40:00|2775.03|2774.53|2774.78|2774.28|2775.78|2775.28|2774.53|2774.03|248
1762163100000|2025-11-03 09:45:00|2774.9|2774.4|2772.78|2772.28|2774.9|2774.4|2772.28|2771.78|373
1762163400000|2025-11-03 09:50:00|2772.89|2772.39|2772.89|2772.39|2772.89|2772.39|2771.64|2771.14|416
1762163700000|2025-11-03 09:55:00|2772.76|2772.26|2772.89|2772.39|2772.89|2772.39|2771.89|2771.39|529
1762164000000|2025-11-03 10:00:00|2772.97|2772.47|2771.84|2771.34|2773.22|2772.72|2771.47|2770.97|405
1762164300000|2025-11-03 10:05:00|2771.72|2771.22|2770.22|2769.72|2771.97|2771.47|2767.34|2766.84|1305
1762164600000|2025-11-03 10:10:00|2770.45|2769.95|2771.95|2771.45|2772.7|2772.2|2770.32|2769.82|245
1762164900000|2025-11-03 10:15:00|2772.2|2771.7|2773.2|2772.7|2773.2|2772.7|2771.95|2771.45|270
1762165200000|2025-11-03 10:20:00|2772.89|2772.39|2773.51|2773.01|2774.26|2773.76|2772.39|2771.89|249
1762165500000|2025-11-03 10:25:00|2773.39|2772.89|2772.51|2772.01|2773.64|2773.14|2771.64|2771.14|219
1762165800000|2025-11-03 10:30:00|2772.61|2772.11|2771.74|2771.24|2772.61|2772.11|2770.61|2770.11|273
1762166100000|2025-11-03 10:35:00|2771.61|2771.11|2773.24|2772.74|2773.49|2772.99|2771.36|2770.86|277
1762166400000|2025-11-03 10:40:00|2773.22|2772.72|2774.72|2774.22|2774.72|2774.22|2772.72|2772.22|255
1762166700000|2025-11-03 10:45:00|2774.47|2773.97|2775.22|2774.72|2775.72|2775.22|2774.22|2773.72|307
1762167000000|2025-11-03 10:50:00|2775.04|2774.54|2774.54|2774.04|2775.29|2774.79|2774.29|2773.79|321
1762167300000|2025-11-03 10:55:00|2774.66|2774.16|2774.29|2773.79|2774.79|2774.29|2773.54|2773.04|286
1762167600000|2025-11-03 11:00:00|2774.44|2773.94|2775.94|2775.44|2775.94|2775.44|2774.44|2773.94|351
1762167900000|2025-11-03 11:05:00|2776.06|2775.56|2775.44|2774.94|2776.44|2775.94|2775.19|2774.69|342
1762168200000|2025-11-03 11:10:00|2775.33|2774.83|2775.08|2774.58|2775.83|2775.33|2774.83|2774.33|265
1762168500000|2025-11-03 11:15:00|2775.33|2774.83|2774.58|2774.08|2775.58|2775.08|2774.08|2773.58|224
1762168800000|2025-11-03 11:20:00|2774.55|2774.05|2774.05|2773.55|2775.05|2774.55|2773.8|2773.3|277
1762169100000|2025-11-03 11:25:00|2773.92|2773.42|2773.8|2773.3|2774.05|2773.55|2773.05|2772.55|294
1762169400000|2025-11-03 11:30:00|2773.81|2773.31|2773.31|2772.81|2774.31|2773.81|2773.31|2772.81|239
1762169700000|2025-11-03 11:35:00|2773.06|2772.56|2772.93|2772.43|2773.31|2772.81|2772.31|2771.81|198
1762170000000|2025-11-03 11:40:00|2773.07|2772.57|2772.45|2771.95|2773.2|2772.7|2772.2|2771.7|178
1762170300000|2025-11-03 11:45:00|2772.7|2772.2|2772.95|2772.45|2772.95|2772.45|2771.95|2771.45|160
1762170600000|2025-11-03 11:50:00|2773.04|2772.54|2772.54|2772.04|2773.04|2772.54|2771.91|2771.41|148
1762170900000|2025-11-03 11:55:00|2772.29|2771.79|2772.29|2771.79|2772.29|2771.79|2771.54|2771.04|114
1762171200000|2025-11-03 12:00:00|2772.26|2771.76|2773.51|2773.01|2773.51|2773.01|2772.26|2771.76|280
1762171500000|2025-11-03 12:05:00|2773.26|2772.76|2772.76|2772.26|2773.51|2773.01|2772.13|2771.63|198
1762171800000|2025-11-03 12:10:00|2772.56|2772.06|2772.18|2771.68|2773.06|2772.56|2771.43|2770.93|167
1762172100000|2025-11-03 12:15:00|2772.31|2771.81|2772.31|2771.81|2772.81|2772.31|2771.81|2771.31|192
1762172400000|2025-11-03 12:20:00|2772.4|2771.9|2771.4|2770.9|2772.4|2771.9|2771.27|2770.77|129
1762172700000|2025-11-03 12:25:00|2771.65|2771.15|2770.4|2769.9|2771.65|2771.15|2770.15|2769.65|314
1762173000000|2025-11-03 12:30:00|2770.6|2770.1|2770.22|2769.72|2770.6|2770.1|2769.72|2769.22|234
1762173300000|2025-11-03 12:35:00|2770.1|2769.6|2768.35|2767.85|2770.1|2769.6|2768.22|2767.72|306
1762173600000|2025-11-03 12:40:00|2768.34|2767.84|2770.34|2769.84|2770.34|2769.84|2768.34|2767.84|174
1762173900000|2025-11-03 12:45:00|2770.46|2769.96|2770.84|2770.34|2771.21|2770.71|2769.84|2769.34|205
1762174200000|2025-11-03 12:50:00|2770.62|2770.12|2769.37|2768.87|2770.87|2770.37|2769.37|2768.87|238
1762174500000|2025-11-03 12:55:00|2769.24|2768.74|2768.49|2767.99|2769.62|2769.12|2768.37|2767.87|170
1762174800000|2025-11-03 13:00:00|2768.82|2768.32|2766.45|2765.95|2768.82|2768.32|2766.45|2765.95|406
1762175100000|2025-11-03 13:05:00|2766.57|2766.07|2767.2|2766.7|2767.32|2766.82|2765.95|2765.45|236
1762175400000|2025-11-03 13:10:00|2767.16|2766.66|2767.91|2767.41|2768.03|2767.53|2766.91|2766.41|182
1762175700000|2025-11-03 13:15:00|2767.66|2767.16|2768.16|2767.66|2768.28|2767.78|2767.16|2766.66|175
1762176000000|2025-11-03 13:20:00|2768.01|2767.51|2766.63|2766.13|2768.01|2767.51|2766.51|2766.01|233
1762176300000|2025-11-03 13:25:00|2766.51|2766.01|2766.51|2766.01|2766.63|2766.13|2766.01|2765.51|206
1762176600000|2025-11-03 13:30:00|2766.71|2766.21|2767.71|2767.21|2768.21|2767.71|2766.71|2766.21|379
1762176900000|2025-11-03 13:35:00|2767.83|2767.33|2765.96|2765.46|2767.83|2767.33|2765.96|2765.46|277
1762177200000|2025-11-03 13:40:00|2765.95|2765.45|2764.57|2764.07|2766.2|2765.7|2764.57|2764.07|330
1762177500000|2025-11-03 13:45:00|2764.45|2763.95|2764.2|2763.7|2765.32|2764.82|2763.95|2763.45|259
1762177800000|2025-11-03 13:50:00|2764.3|2763.8|2763.3|2762.8|2764.3|2763.8|2763.17|2762.67|422
1762178100000|2025-11-03 13:55:00|2763.05|2762.55|2763.05|2762.55|2763.55|2763.05|2762.55|2762.05|375
1762178400000|2025-11-03 14:00:00|2763.08|2762.58|2763.83|2763.33|2765.33|2764.83|2763.08|2762.58|839
1762178700000|2025-11-03 14:05:00|2764.08|2763.58|2764.83|2764.33|2764.83|2764.33|2763.08|2762.58|382
1762179000000|2025-11-03 14:10:00|2764.78|2764.28|2764.28|2763.78|2765.53|2765.03|2764.28|2763.78|180
1762179300000|2025-11-03 14:15:00|2764.53|2764.03|2765.53|2765.03|2765.53|2765.03|2764.15|2763.65|193
1762179600000|2025-11-03 14:20:00|2765.44|2764.94|2764.94|2764.44|2765.69|2765.19|2764.44|2763.94|399
1762179900000|2025-11-03 14:25:00|2764.81|2764.31|2765.06|2764.56|2765.19|2764.69|2764.19|2763.69|355
1762180200000|2025-11-03 14:30:00|2765.12|2764.62|2760.25|2759.75|2765.12|2764.62|2759.75|2759.25|754
1762180500000|2025-11-03 14:35:00|2760.5|2760|2758.25|2757.75|2760.75|2760.25|2758.25|2757.75|567
1762180800000|2025-11-03 14:40:00|2758.22|2757.72|2757.34|2756.84|2758.97|2758.47|2756.97|2756.47|768
1762181100000|2025-11-03 14:45:00|2757.22|2756.72|2760.22|2759.72|2760.72|2760.22|2757.22|2756.72|679
1762181400000|2025-11-03 14:50:00|2760.4|2759.9|2762.9|2762.4|2763.15|2762.65|2759.65|2759.15|782
1762181700000|2025-11-03 14:55:00|2763.02|2762.52|2766.77|2766.27|2767.27|2766.77|2762.9|2762.4|1808
1762182000000|2025-11-03 15:00:00|2767.06|2766.56|2765.19|2764.69|2767.44|2766.94|2764.44|2763.94|963
1762182300000|2025-11-03 15:05:00|2764.94|2764.44|2762.81|2762.31|2765.19|2764.69|2762.19|2761.69|847
1762182600000|2025-11-03 15:10:00|2762.82|2762.32|2761.7|2761.2|2763.2|2762.7|2761.45|2760.95|734
1762182900000|2025-11-03 15:15:00|2761.95|2761.45|2762.2|2761.7|2763.45|2762.95|2760.7|2760.2|636
1762183200000|2025-11-03 15:20:00|2762.17|2761.67|2760.67|2760.17|2762.92|2762.42|2760.67|2760.17|496
1762183500000|2025-11-03 15:25:00|2760.42|2759.92|2758.04|2757.54|2760.92|2760.42|2757.17|2756.67|559
1762183800000|2025-11-03 15:30:00|2758.14|2757.64|2756.02|2755.52|2758.77|2758.27|2755.77|2755.27|844
1762184100000|2025-11-03 15:35:00|2756.27|2755.77|2759.52|2759.02|2759.52|2759.02|2755.52|2755.02|398
1762184400000|2025-11-03 15:40:00|2759.33|2758.83|2761.58|2761.08|2762.2|2761.7|2759.33|2758.83|453
1762184700000|2025-11-03 15:45:00|2761.45|2760.95|2760.08|2759.58|2761.83|2761.33|2760.08|2759.58|436
1762185000000|2025-11-03 15:50:00|2759.8|2759.3|2759.8|2759.3|2761.8|2761.3|2759.8|2759.3|421
1762185300000|2025-11-03 15:55:00|2760.05|2759.55|2760.17|2759.67|2761.05|2760.55|2759.8|2759.3|312
1762185600000|2025-11-03 16:00:00|2760.06|2759.56|2756.69|2756.19|2760.44|2759.94|2756.69|2756.19|521
1762185900000|2025-11-03 16:05:00|2756.56|2756.06|2757.19|2756.69|2757.94|2757.44|2756.19|2755.69|422
1762186200000|2025-11-03 16:10:00|2757.55|2757.05|2758.8|2758.3|2759.05|2758.55|2756.55|2756.05|534
1762186500000|2025-11-03 16:15:00|2758.67|2758.17|2759.05|2758.55|2759.55|2759.05|2757.05|2756.55|614
1762186800000|2025-11-03 16:20:00|2758.92|2758.42|2758.9|2757.4|2759.17|2758.67|2757.67|2757.17|1515
1762187100000|2025-11-03 16:25:00|2758.91|2757.41|2758|2756.5|2758.92|2757.42|2757.66|2756.16|855
1762187400000|2025-11-03 16:30:00|2757.99|2756.49|2758.49|2757.09|2758.74|2757.34|2755.49|2754.09|339
1762187700000|2025-11-03 16:35:00|2758.62|2757.22|2758.62|2757.22|2759.12|2757.72|2757.74|2756.34|65
1762188000000|2025-11-03 16:40:00|2758.74|2757.34|2759.12|2757.72|2759.99|2758.59|2758.74|2757.34|14
1762188300000|2025-11-03 16:45:00|2759.24|2757.84|2759.12|2757.72|2759.24|2757.84|2758.74|2757.34|11
1762188600000|2025-11-03 16:50:00|2758.24|2756.84|2758.49|2757.09|2759.12|2757.72|2757.24|2755.84|14
1762188900000|2025-11-03 16:55:00|2758.62|2757.22|2758.66|2757.16|2758.66|2757.22|2758.62|2757.16|0
1762189200000|2025-11-03 17:00:00|2758.46|2756.96|2757.83|2756.33|2758.66|2757.16|2757.41|2755.91|0
1762189500000|2025-11-03 17:05:00|2757.84|2756.34|2759.46|2757.96|2759.47|2757.97|2757.82|2756.32|0
1762189800000|2025-11-03 17:10:00|2759.47|2757.97|2759.88|2758.38|2759.88|2758.38|2759.46|2757.96|0
1762190100000|2025-11-03 17:15:00|2759.87|2758.37|2760.28|2758.78|2760.7|2759.2|2759.86|2758.36|0
1762190400000|2025-11-03 17:20:00|2760.27|2758.77|2760.25|2758.75|2761.1|2759.6|2760.25|2758.75|0
1762190700000|2025-11-03 17:25:00|2760.26|2758.76|2759.42|2757.92|2760.26|2758.76|2758.59|2757.09|0
1762191000000|2025-11-03 17:30:00|2759.41|2757.91|2760.4|2758.9|2760.81|2759.31|2759.41|2757.91|0
1762191300000|2025-11-03 17:35:00|2760.39|2758.89|2760.8|2759.3|2760.83|2759.33|2760.39|2758.89|0
1762191600000|2025-11-03 17:40:00|2760.81|2759.31|2760.41|2758.91|2761.22|2759.72|2760.4|2758.9|0
1762191900000|2025-11-03 17:45:00|2760.42|2758.92|2760.82|2759.32|2760.83|2759.33|2760.42|2758.92|0
1762192200000|2025-11-03 17:50:00|2760.83|2759.33|2761.22|2759.72|2761.24|2759.74|2760.81|2759.31|0
1762192500000|2025-11-03 17:55:00|2761.23|2759.73|2761.23|2759.73|2761.65|2760.15|2760.83|2759.33|0
1762192800000|2025-11-03 18:00:00|2761.24|2759.74|2761.23|2759.73|2761.63|2760.13|2760.82|2759.32|0
1762193100000|2025-11-03 18:05:00|2761.22|2759.72|2761.24|2759.74|2761.65|2760.15|2761.22|2759.72|0
1762193400000|2025-11-03 18:10:00|2761.23|2759.73|2761.24|2759.74|2761.65|2760.15|2761.23|2759.73|0
1762193700000|2025-11-03 18:15:00|2761.23|2759.73|2761.64|2760.14|2761.65|2760.15|2761.02|2759.52|0
1762194000000|2025-11-03 18:20:00|2762.04|2760.54|2761.62|2760.12|2762.04|2760.54|2761.21|2759.71|0
1762194300000|2025-11-03 18:25:00|2761.63|2760.13|2761.2|2759.7|2762.03|2760.53|2760.8|2759.3|0
1762194600000|2025-11-03 18:30:00|2761.21|2759.71|2762.03|2760.53|2762.05|2760.55|2761.21|2759.71|0
1762194900000|2025-11-03 18:35:00|2761.63|2760.13|2762.43|2760.93|2762.45|2760.95|2761.62|2760.12|0
1762195200000|2025-11-03 18:40:00|2762.03|2760.53|2762.84|2761.34|2762.85|2761.35|2762.02|2760.52|0
1762195500000|2025-11-03 18:45:00|2762.85|2761.35|2762.01|2760.51|2762.85|2761.35|2762.01|2760.51|0
1762195800000|2025-11-03 18:50:00|2762.02|2760.52|2761.61|2760.11|2762.03|2760.53|2761.19|2759.69|0
1762196100000|2025-11-03 18:55:00|2762.01|2760.51|2761.62|2760.12|2762.03|2760.53|2761.6|2760.1|0
1762196400000|2025-11-03 19:00:00|2761.61|2760.11|2761.19|2759.69|2762.04|2760.54|2760.79|2759.29|0
1762196700000|2025-11-03 19:05:00|2761.2|2759.7|2761.22|2759.72|2761.61|2760.11|2760.81|2759.31|0
1762197000000|2025-11-03 19:10:00|2761.21|2759.71|2761.21|2759.71|2761.24|2759.74|2760.82|2759.32|0
1762197300000|2025-11-03 19:15:00|2761.22|2759.72|2761.2|2759.7|2761.23|2759.73|2760.79|2759.29|0
1762197600000|2025-11-03 19:20:00|2761.21|2759.71|2761.6|2760.1|2762|2760.5|2761.18|2759.68|0
1762197900000|2025-11-03 19:25:00|2761.59|2760.09|2762.4|2760.9|2762.42|2760.92|2761.58|2760.08|0
1762198200000|2025-11-03 19:30:00|2762.41|2760.91|2762.42|2760.92|2762.82|2761.32|2762|2760.5|0
1762198500000|2025-11-03 19:35:00|2762.82|2761.32|2762|2760.5|2762.82|2761.32|2762|2760.5|0
1762198800000|2025-11-03 19:40:00|2762.01|2760.51|2761.21|2759.71|2762.01|2760.51|2760.75|2759.25|0
1762199100000|2025-11-03 19:45:00|2761.22|2759.72|2761.63|2760.13|2761.64|2760.14|2761.21|2759.71|0
1762199400000|2025-11-03 19:50:00|2761.62|2760.12|2761.65|2760.15|2762.05|2760.55|2761.22|2759.72|0
1762199700000|2025-11-03 19:55:00|2761.66|2760.16|2761.24|2759.74|2761.86|2760.36|2761.24|2759.74|0
1762200000000|2025-11-03 20:00:00|2761.25|2759.75|2761.25|2759.75|2761.66|2760.16|2761.24|2759.74|0
1762200300000|2025-11-03 20:05:00|2761.45|2759.95|2760.83|2759.33|2761.66|2760.16|2760.83|2759.33|0
1762200600000|2025-11-03 20:10:00|2760.82|2759.32|2761.63|2760.13|2761.64|2760.14|2760.82|2759.32|0
1762200900000|2025-11-03 20:15:00|2761.64|2760.14|2761.64|2760.14|2762.05|2760.55|2761.22|2759.72|0
1762201200000|2025-11-03 20:20:00|2761.84|2760.34|2761.22|2759.72|2762.05|2760.55|2761.22|2759.72|0
1762201500000|2025-11-03 20:25:00|2760.82|2759.32|2761.22|2759.72|2761.64|2760.14|2760.82|2759.32|0
1762201800000|2025-11-03 20:30:00|2761.23|2759.73|2760.4|2758.9|2761.23|2759.73|2760.4|2758.9|0
1762202100000|2025-11-03 20:35:00|2760.41|2758.91|2760.84|2759.34|2760.84|2759.34|2759.99|2758.49|0
1762202400000|2025-11-03 20:40:00|2761.04|2759.54|2760.43|2758.93|2761.25|2759.75|2760.41|2758.91|0
1762202700000|2025-11-03 20:45:00|2760.42|2758.92|2759.2|2757.7|2760.43|2758.93|2759.18|2757.68|0
1762203000000|2025-11-03 20:50:00|2759.19|2757.69|2759.61|2758.11|2759.61|2758.11|2759.18|2757.68|0
1762203300000|2025-11-03 20:55:00|2759.6|2758.1|2758.85|2757.35|2760.02|2758.52|2758.82|2757.32|0
1762203600000|2025-11-03 21:00:00|2759.49|2757.99|2759.69|2758.19|2759.81|2758.31|2758.82|2757.32|0
1762203900000|2025-11-03 21:05:00|2759.73|2758.23|2759.73|2758.23|2761.09|2759.59|2759.73|2758.23|0
1762204200000|2025-11-03 21:10:00|2759.69|2758.19|2759.73|2758.23|2759.81|2758.31|2759.07|2757.57|0
1762204500000|2025-11-03 21:15:00|2759.69|2758.19|2759.48|2757.98|2759.73|2758.23|2758.99|2757.49|0
1762204800000|2025-11-03 21:20:00|2759.44|2757.94|2759.03|2757.53|2759.61|2758.11|2758.99|2757.49|0
1762205100000|2025-11-03 21:25:00|2759.07|2757.57|2758.95|2757.45|2759.24|2757.74|2758.95|2757.45|0
1762205400000|2025-11-03 21:30:00|2758.99|2757.49|2759.15|2757.65|2759.16|2757.66|2758.95|2757.45|0
1762205700000|2025-11-03 21:35:00|2759.07|2757.57|2759.11|2757.61|2759.2|2757.7|2758.91|2757.41|0
1762206000000|2025-11-03 21:40:00|2759.12|2757.62|2759.16|2757.66|2759.44|2757.94|2759.07|2757.57|0
1762206300000|2025-11-03 21:45:00|2759.15|2757.65|2759.2|2757.7|2759.32|2757.82|2759.11|2757.61|0
1762206600000|2025-11-03 21:50:00|2759.28|2757.78|2759.49|2757.99|2759.65|2758.15|2759.11|2757.61|0
1762206900000|2025-11-03 21:55:00|2759.53|2758.03|2759.53|2758.03|2759.57|2758.07|2759.4|2757.9|0
1762207200000|2025-11-03 22:00:00|2759.49|2757.99|2759.49|2757.99|2759.66|2758.16|2759.41|2757.91|0
1762207500000|2025-11-03 22:05:00|2759.53|2758.03|2759.53|2758.03|2759.7|2758.2|2759.45|2757.95|0
1762207800000|2025-11-03 22:10:00|2759.57|2758.07|2759.86|2758.36|2759.86|2758.36|2759.45|2757.95|0
1762208100000|2025-11-03 22:15:00|2759.85|2758.35|2759.62|2758.12|2759.86|2758.36|2759.53|2758.03|0
1762208400000|2025-11-03 22:20:00|2759.74|2758.24|2759.74|2758.24|2759.74|2758.24|2759.66|2758.16|0
1762208700000|2025-11-03 22:25:00|2759.7|2758.2|2759.62|2758.12|2759.74|2758.24|2759.61|2758.11|0
1762209000000|2025-11-03 22:30:00|2759.66|2758.16|2759.74|2758.24|2759.74|2758.24|2759.66|2758.16|0
1762209600000|2025-11-03 22:40:00|2759.78|2758.28|2759.82|2758.32|2759.82|2758.32|2759.78|2758.28|0
1762209900000|2025-11-03 22:45:00|2759.78|2758.28|2759.7|2758.2|2759.78|2758.28|2759.7|2758.2|0
1762210200000|2025-11-03 22:50:00|2759.74|2758.24|2759.61|2758.11|2759.78|2758.28|2759.57|2758.07|0
1762210500000|2025-11-03 22:55:00|2759.57|2758.07|2759.37|2757.87|2759.66|2758.16|2759.28|2757.78|0
1762210800000|2025-11-03 23:00:00|2759.36|2757.86|2759.29|2757.79|2759.37|2757.87|2758.71|2757.21|0
1762211100000|2025-11-03 23:05:00|2759.33|2757.83|2758.54|2757.04|2759.33|2757.83|2758.5|2757|0
1762211400000|2025-11-03 23:10:00|2758.58|2757.08|2758.34|2756.84|2758.58|2757.08|2758.21|2756.71|0
1762211700000|2025-11-03 23:15:00|2758.33|2756.83|2758.25|2756.75|2758.54|2757.04|2758.05|2756.55|0
1762212000000|2025-11-03 23:20:00|2758.17|2756.67|2758.09|2756.59|2758.25|2756.75|2757.76|2756.26|0
1762212300000|2025-11-03 23:25:00|2758.13|2756.63|2758.42|2756.92|2758.54|2757.04|2758.05|2756.55|0
1762212600000|2025-11-03 23:30:00|2758.34|2756.84|2758.13|2756.63|2758.38|2756.88|2757.88|2756.38|0
1762212900000|2025-11-03 23:35:00|2758.09|2756.59|2757.72|2756.22|2758.09|2756.59|2757.72|2756.22|0
1762213200000|2025-11-03 23:40:00|2757.76|2756.26|2757.59|2756.09|2757.76|2756.26|2757.31|2755.81|0
1762213500000|2025-11-03 23:45:00|2757.47|2755.97|2757.64|2756.14|2757.84|2756.34|2757.35|2755.85|0
1762213800000|2025-11-03 23:50:00|2757.68|2756.18|2756.71|2755.21|2757.68|2756.18|2756.51|2755.01|0
1762214100000|2025-11-03 23:55:00|2756.72|2755.22|2756.88|2755.38|2756.88|2755.38|2756.47|2754.97|0
1762214400000|2025-11-04 00:00:00|2756.84|2755.34|2755.33|2753.83|2756.84|2755.34|2755.33|2753.83|0
1762214700000|2025-11-04 00:05:00|2755.37|2753.87|2754.58|2753.08|2755.58|2754.08|2754.5|2753|0
1762215000000|2025-11-04 00:10:00|2754.62|2753.12|2755.06|2753.56|2755.23|2753.73|2754.54|2753.04|0
1762215300000|2025-11-04 00:15:00|2755.02|2753.52|2751.91|2750.41|2756.42|2754.92|2751.1|2749.6|0
1762215600000|2025-11-04 00:20:00|2751.9|2750.4|2752.3|2750.8|2752.31|2750.81|2751.09|2749.59|0
1762215900000|2025-11-04 00:25:00|2752.29|2750.79|2751.88|2750.38|2752.3|2750.8|2751.08|2749.58|0
1762216200000|2025-11-04 00:30:00|2751.68|2750.18|2752.69|2751.19|2753.5|2752|2751.48|2749.98|0
1762216500000|2025-11-04 00:35:00|2752.7|2751.2|2753.51|2752.01|2753.51|2752.01|2752.29|2750.79|0
1762216800000|2025-11-04 00:40:00|2753.91|2752.41|2753.91|2752.41|2754.31|2752.81|2753.51|2752.01|0
1762217100000|2025-11-04 00:45:00|2753.9|2752.4|2755.12|2753.62|2755.32|2753.82|2753.5|2752|0
1762217400000|2025-11-04 00:50:00|2755.32|2753.82|2755.12|2753.62|2755.52|2754.02|2754.72|2753.22|0
1762217700000|2025-11-04 00:55:00|2754.92|2753.42|2755.11|2753.61|2755.31|2753.81|2754.51|2753.01|0
1762218000000|2025-11-04 01:00:00|2755.12|2753.62|2753.9|2752.4|2755.52|2754.02|2753.7|2752.2|0
1762218300000|2025-11-04 01:05:00|2753.89|2752.39|2754.3|2752.8|2755.11|2753.61|2753.49|2751.99|0
1762218600000|2025-11-04 01:10:00|2754.31|2752.81|2753.9|2752.4|2754.31|2752.81|2753.49|2751.99|0
1762218900000|2025-11-04 01:15:00|2753.5|2752|2754.31|2752.81|2754.31|2752.81|2753.5|2752|0
1762219200000|2025-11-04 01:20:00|2754.71|2753.21|2755.13|2753.63|2755.13|2753.63|2754.51|2753.01|0
1762219500000|2025-11-04 01:25:00|2755.33|2753.83|2754.72|2753.22|2755.54|2754.04|2754.31|2752.81|0
1762219800000|2025-11-04 01:30:00|2754.71|2753.21|2754.3|2752.8|2754.71|2753.21|2753.49|2751.99|0
1762220100000|2025-11-04 01:35:00|2754.7|2753.2|2754.7|2753.2|2754.71|2753.21|2753.89|2752.39|0
1762220400000|2025-11-04 01:40:00|2754.69|2753.19|2754.7|2753.2|2755.1|2753.6|2754.29|2752.79|0
1762220700000|2025-11-04 01:45:00|2754.69|2753.19|2754.68|2753.18|2754.7|2753.2|2754.29|2752.79|0
1762221000000|2025-11-04 01:50:00|2754.48|2752.98|2754.17|2752.67|2754.68|2753.18|2753.07|2751.57|0
1762221300000|2025-11-04 01:55:00|2753.97|2752.47|2753.98|2752.48|2755.19|2753.69|2753.97|2752.47|0
1762221600000|2025-11-04 02:00:00|2753.97|2752.47|2753.25|2751.75|2753.97|2752.47|2752.35|2750.85|0
1762221900000|2025-11-04 02:05:00|2753.05|2751.55|2753.87|2752.37|2754.07|2752.57|2753.05|2751.55|0
1762222200000|2025-11-04 02:10:00|2753.86|2752.36|2753.85|2752.35|2753.86|2752.36|2753.45|2751.95|0
1762222500000|2025-11-04 02:15:00|2753.65|2752.15|2753.45|2751.95|2753.85|2752.35|2753.04|2751.54|0
1762222800000|2025-11-04 02:20:00|2753.44|2751.94|2753.04|2751.54|2754.26|2752.76|2753.03|2751.53|0
1762223100000|2025-11-04 02:25:00|2753.03|2751.53|2753.03|2751.53|2753.64|2752.14|2753.02|2751.52|0
1762223400000|2025-11-04 02:30:00|2753.23|2751.73|2752.82|2751.32|2753.44|2751.94|2752.61|2751.11|0
1762223700000|2025-11-04 02:35:00|2753.02|2751.52|2753.43|2751.93|2753.43|2751.93|2752.82|2751.32|0
1762224000000|2025-11-04 02:40:00|2753.42|2751.92|2751.81|2750.31|2753.43|2751.93|2751.61|2750.11|0
1762224300000|2025-11-04 02:45:00|2752.21|2750.71|2752.2|2750.7|2752.82|2751.32|2751.8|2750.3|0
1762224600000|2025-11-04 02:50:00|2752.19|2750.69|2752.6|2751.1|2752.6|2751.1|2751.58|2750.08|0
1762224900000|2025-11-04 02:55:00|2752.59|2751.09|2752.17|2750.67|2752.6|2751.1|2752.17|2750.67|0
1762225200000|2025-11-04 03:00:00|2751.97|2750.47|2752.21|2750.71|2752.81|2751.31|2751.77|2750.27|0
1762225500000|2025-11-04 03:05:00|2752.41|2750.91|2752.61|2751.11|2753.02|2751.52|2752.2|2750.7|0
1762225800000|2025-11-04 03:10:00|2752.62|2751.12|2753.42|2751.92|2753.83|2752.33|2752.61|2751.11|0
1762226100000|2025-11-04 03:15:00|2753.41|2751.91|2753.42|2751.92|2753.42|2751.92|2753.01|2751.51|0
1762226400000|2025-11-04 03:20:00|2753.62|2752.12|2753.41|2751.91|2753.62|2752.12|2753|2751.5|0
1762226700000|2025-11-04 03:25:00|2753.42|2751.92|2754.23|2752.73|2754.23|2752.73|2753.41|2751.91|0
1762227000000|2025-11-04 03:30:00|2754.43|2752.93|2754.21|2752.71|2754.62|2753.12|2753.38|2751.88|0
1762227300000|2025-11-04 03:35:00|2754.22|2752.72|2753.2|2751.7|2754.42|2752.92|2752.59|2751.09|0
1762227600000|2025-11-04 03:40:00|2753|2751.5|2752.99|2751.49|2753.4|2751.9|2752.17|2750.67|0
1762227900000|2025-11-04 03:45:00|2753.19|2751.69|2752.77|2751.27|2753.19|2751.69|2752.57|2751.07|0
1762228200000|2025-11-04 03:50:00|2752.97|2751.47|2752.97|2751.47|2753.38|2751.88|2752.77|2751.27|0
1762228500000|2025-11-04 03:55:00|2752.98|2751.48|2752.17|2750.67|2752.98|2751.48|2752.17|2750.67|0
1762228800000|2025-11-04 04:00:00|2752.37|2750.87|2752.18|2750.68|2752.58|2751.08|2751.76|2750.26|0
1762229100000|2025-11-04 04:05:00|2752.38|2750.88|2752.98|2751.48|2752.98|2751.48|2751.76|2750.26|0
1762229400000|2025-11-04 04:10:00|2752.58|2751.08|2752.36|2750.86|2752.98|2751.48|2752.16|2750.66|0
1762229700000|2025-11-04 04:15:00|2752.56|2751.06|2752.57|2751.07|2752.57|2751.07|2751.95|2750.45|0
1762230000000|2025-11-04 04:20:00|2752.56|2751.06|2751.38|2749.88|2752.57|2751.07|2750.94|2749.44|0
1762230300000|2025-11-04 04:25:00|2751.37|2749.87|2750.99|2749.49|2751.37|2749.87|2749.76|2748.26|0
1762230600000|2025-11-04 04:30:00|2750.98|2749.48|2750.98|2749.48|2751.79|2750.29|2750.98|2749.48|0
1762230900000|2025-11-04 04:35:00|2751.18|2749.68|2750.98|2749.48|2751.38|2749.88|2750.56|2749.06|0
1762231200000|2025-11-04 04:40:00|2750.97|2749.47|2750.17|2748.67|2750.97|2749.47|2749.76|2748.26|0
1762231500000|2025-11-04 04:45:00|2750.57|2749.07|2749.98|2748.48|2750.59|2749.09|2749.78|2748.28|0
1762231800000|2025-11-04 04:50:00|2750.18|2748.68|2750.37|2748.87|2750.58|2749.08|2749.77|2748.27|0
1762232100000|2025-11-04 04:55:00|2750.57|2749.07|2750.56|2749.06|2750.99|2749.49|2750.37|2748.87|0
1762232400000|2025-11-04 05:00:00|2750.76|2749.26|2750.14|2748.64|2750.96|2749.46|2749.74|2748.24|0
1762232700000|2025-11-04 05:05:00|2750.34|2748.84|2750.95|2749.45|2750.95|2749.45|2750.13|2748.63|0
1762233000000|2025-11-04 05:10:00|2750.55|2749.05|2750.34|2748.84|2750.95|2749.45|2750.33|2748.83|0
1762233300000|2025-11-04 05:15:00|2750.53|2749.03|2749.73|2748.23|2750.54|2749.04|2749.73|2748.23|0
1762233600000|2025-11-04 05:20:00|2749.72|2748.22|2748.07|2746.57|2749.73|2748.23|2748.07|2746.57|0
1762233900000|2025-11-04 05:25:00|2748.06|2746.56|2746.85|2745.35|2748.07|2746.57|2746.85|2745.35|0
1762234200000|2025-11-04 05:30:00|2746.84|2745.34|2748.08|2746.58|2748.08|2746.58|2746.84|2745.34|0
1762234500000|2025-11-04 05:35:00|2748.07|2746.57|2747.66|2746.16|2748.08|2746.58|2747.65|2746.15|0
1762234800000|2025-11-04 05:40:00|2747.86|2746.36|2743.25|2741.75|2747.86|2746.36|2743.25|2741.75|0
1762235100000|2025-11-04 05:45:00|2743.65|2742.15|2742.85|2741.35|2745.08|2743.58|2742.43|2740.93|0
1762235400000|2025-11-04 05:50:00|2743.25|2741.75|2742.44|2740.94|2744.07|2742.57|2742.44|2740.94|0
1762235700000|2025-11-04 05:55:00|2742.43|2740.93|2743.66|2742.16|2743.67|2742.17|2742.04|2740.54|0
1762236000000|2025-11-04 06:00:00|2743.67|2742.17|2742.46|2740.96|2744.06|2742.56|2741.63|2740.13|0
1762236300000|2025-11-04 06:05:00|2742.66|2741.16|2739.54|2738.04|2743.06|2741.56|2738.73|2737.23|0
1762236600000|2025-11-04 06:10:00|2739.74|2738.24|2740.2|2738.7|2740.6|2739.1|2738.52|2737.02|0
1762236900000|2025-11-04 06:15:00|2740.19|2738.69|2738.6|2737.1|2740.64|2739.14|2738.6|2737.1|0
1762237200000|2025-11-04 06:20:00|2738.61|2737.11|2739.78|2738.28|2740.19|2738.69|2738.59|2737.09|0
1762237500000|2025-11-04 06:25:00|2739.38|2737.88|2739.28|2737.78|2739.89|2738.39|2738.68|2737.18|0
1762237800000|2025-11-04 06:30:00|2739.08|2737.58|2740.95|2739.45|2740.95|2739.45|2738.05|2736.55|0
1762238100000|2025-11-04 06:35:00|2740.55|2739.05|2738.91|2737.41|2740.95|2739.45|2738.5|2737|0
1762238400000|2025-11-04 06:40:00|2738.9|2737.4|2740.14|2738.64|2740.15|2738.65|2738.9|2737.4|0
1762238700000|2025-11-04 06:45:00|2739.74|2738.24|2740.75|2739.25|2741.77|2740.27|2739.74|2738.24|0
1762239000000|2025-11-04 06:50:00|2740.55|2739.05|2741.36|2739.86|2741.78|2740.28|2740.55|2739.05|0
1762239300000|2025-11-04 06:55:00|2741.35|2739.85|2740.97|2739.47|2741.38|2739.88|2740.57|2739.07|0
1762239600000|2025-11-04 07:00:00|2740.57|2739.07|2736.17|2734.67|2740.57|2739.07|2735.77|2734.27|0
1762239900000|2025-11-04 07:05:00|2736.16|2734.66|2733.53|2732.03|2736.16|2734.66|2733.06|2731.56|0
1762240200000|2025-11-04 07:10:00|2733.52|2732.02|2732.58|2731.08|2733.79|2732.29|2731.36|2729.86|0
1762240500000|2025-11-04 07:15:00|2732.57|2731.07|2732.27|2730.77|2732.57|2731.07|2730.97|2729.47|0
1762240800000|2025-11-04 07:20:00|2732.67|2731.17|2734.25|2732.75|2734.25|2732.75|2732.62|2731.12|0
1762241100000|2025-11-04 07:25:00|2734.26|2732.76|2733.42|2731.92|2735.04|2733.54|2733.42|2731.92|0
1762241400000|2025-11-04 07:30:00|2733.22|2731.72|2731.25|2729.85|2733.72|2732.22|2730.5|2729.1|35
1762241700000|2025-11-04 07:35:00|2731.5|2730.1|2733.12|2731.72|2734.25|2732.85|2730.87|2729.47|6
1762242000000|2025-11-04 07:40:00|2733|2731.6|2730.62|2729.22|2733|2731.6|2730.62|2729.22|70
1762242300000|2025-11-04 07:45:00|2730.87|2729.47|2731|2729.6|2731.25|2729.85|2730.12|2728.72|21
1762242600000|2025-11-04 07:50:00|2730.87|2729.47|2732.37|2730.97|2732.37|2730.97|2730.87|2729.47|16
1762242900000|2025-11-04 07:55:00|2732.42|2730.92|2730.91|2729.41|2732.42|2730.92|2729.67|2728.17|0
1762243200000|2025-11-04 08:00:00|2730.51|2729.01|2726.17|2725.67|2732.05|2731.55|2723.8|2723.3|3571
1762243500000|2025-11-04 08:05:00|2726.05|2725.55|2723.3|2722.8|2726.3|2725.8|2721.67|2721.17|2457
1762243800000|2025-11-04 08:10:00|2723.67|2723.17|2723.05|2722.55|2726.55|2726.05|2722.92|2722.42|1944
1762244100000|2025-11-04 08:15:00|2723.3|2722.8|2718.92|2718.42|2724.05|2723.55|2718.3|2717.8|1044
1762244400000|2025-11-04 08:20:00|2718.81|2718.31|2721.94|2721.44|2723.06|2722.56|2718.69|2718.19|748
1762244700000|2025-11-04 08:25:00|2722.06|2721.56|2721.94|2721.44|2723.94|2723.44|2721.19|2720.69|680
1762245000000|2025-11-04 08:30:00|2722.01|2721.51|2724.26|2723.76|2724.63|2724.13|2721.26|2720.76|746
1762245300000|2025-11-04 08:35:00|2724.01|2723.51|2724.76|2724.26|2724.76|2724.26|2723.01|2722.51|552
1762245600000|2025-11-04 08:40:00|2724.83|2724.33|2726.33|2725.83|2727.45|2726.95|2724.58|2724.08|672
1762245900000|2025-11-04 08:45:00|2726.45|2725.95|2725.58|2725.08|2727.08|2726.58|2724.33|2723.83|542
1762246200000|2025-11-04 08:50:00|2725.6|2725.1|2725.1|2724.6|2725.85|2725.35|2724.6|2724.1|457
1762246500000|2025-11-04 08:55:00|2724.6|2724.1|2726.72|2726.22|2727.72|2727.22|2724.1|2723.6|529
1762246800000|2025-11-04 09:00:00|2726.52|2726.02|2725.65|2725.15|2728.15|2727.65|2725.4|2724.9|549
1762247100000|2025-11-04 09:05:00|2725.77|2725.27|2722.77|2722.27|2725.9|2725.4|2722.15|2721.65|493
1762247400000|2025-11-04 09:10:00|2722.81|2722.31|2720.56|2720.06|2723.06|2722.56|2720.19|2719.69|458
1762247700000|2025-11-04 09:15:00|2720.19|2719.69|2719.69|2719.19|2720.69|2720.19|2719.19|2718.69|329
1762248000000|2025-11-04 09:20:00|2720.03|2719.53|2717.28|2716.78|2720.03|2719.53|2717.28|2716.78|491
1762248300000|2025-11-04 09:25:00|2717.03|2716.53|2715.65|2715.15|2717.53|2717.03|2715.28|2714.78|511
1762248600000|2025-11-04 09:30:00|2715.67|2715.17|2714.8|2714.3|2717.17|2716.67|2714.17|2713.67|623
1762248900000|2025-11-04 09:35:00|2714.55|2714.05|2714.05|2713.55|2715.3|2714.8|2713.55|2713.05|537
1762249200000|2025-11-04 09:40:00|2713.89|2713.39|2712.51|2712.01|2715.26|2714.76|2712.39|2711.89|856
1762249500000|2025-11-04 09:45:00|2712.64|2712.14|2714.14|2713.64|2714.39|2713.89|2712.39|2711.89|413
1762249800000|2025-11-04 09:50:00|2714|2713.5|2714|2713.5|2716.12|2715.62|2713.62|2713.12|546
1762250100000|2025-11-04 09:55:00|2714.25|2713.75|2712.5|2712|2714.25|2713.75|2712|2711.5|395
1762250400000|2025-11-04 10:00:00|2712.67|2712.17|2711.92|2711.42|2713.42|2712.92|2711.92|2711.42|436
1762250700000|2025-11-04 10:05:00|2712.04|2711.54|2712.04|2711.54|2712.92|2712.42|2711.42|2710.92|263
1762251000000|2025-11-04 10:10:00|2711.88|2711.38|2712.01|2711.51|2712.26|2711.76|2710.51|2710.01|309
1762251300000|2025-11-04 10:15:00|2711.76|2711.26|2712.51|2712.01|2713.13|2712.63|2711.01|2710.51|419
1762251600000|2025-11-04 10:20:00|2712.4|2711.9|2715.15|2714.65|2715.15|2714.65|2712.15|2711.65|327
1762251900000|2025-11-04 10:25:00|2714.9|2714.4|2715.4|2714.9|2716.4|2715.9|2714.65|2714.15|435
1762252200000|2025-11-04 10:30:00|2715.41|2714.91|2719.03|2718.53|2719.41|2718.91|2715.41|2714.91|476
1762252500000|2025-11-04 10:35:00|2719.16|2718.66|2720.91|2720.41|2720.91|2720.41|2719.16|2718.66|451
1762252800000|2025-11-04 10:40:00|2720.9|2720.4|2723.27|2722.77|2723.4|2722.9|2720.65|2720.15|483
1762253100000|2025-11-04 10:45:00|2723.4|2722.9|2723.65|2723.15|2724.4|2723.9|2722.65|2722.15|348
1762253400000|2025-11-04 10:50:00|2723.69|2723.19|2723.44|2722.94|2724.94|2724.44|2723.44|2722.94|437
1762253700000|2025-11-04 10:55:00|2723.69|2723.19|2724.94|2724.44|2724.94|2724.44|2723.44|2722.94|507
1762254000000|2025-11-04 11:00:00|2724.99|2724.49|2726.49|2725.99|2726.49|2725.99|2724.49|2723.99|537
1762254300000|2025-11-04 11:05:00|2726.36|2725.86|2726.86|2726.36|2726.99|2726.49|2726.24|2725.74|425
1762254600000|2025-11-04 11:10:00|2726.6|2726.1|2728.23|2727.73|2728.23|2727.73|2726.23|2725.73|320
1762254900000|2025-11-04 11:15:00|2728.1|2727.6|2728.98|2728.48|2730.23|2729.73|2728.1|2727.6|528
1762255200000|2025-11-04 11:20:00|2728.82|2728.32|2730.82|2730.32|2731.07|2730.57|2728.82|2728.32|371
1762255500000|2025-11-04 11:25:00|2731.07|2730.57|2731.57|2731.07|2731.57|2731.07|2730.82|2730.32|282
1762255800000|2025-11-04 11:30:00|2731.83|2731.33|2731.08|2730.58|2733.08|2732.58|2731.08|2730.58|389
1762256100000|2025-11-04 11:35:00|2730.83|2730.33|2732.7|2732.2|2733.08|2732.58|2729.83|2729.33|340
1762256400000|2025-11-04 11:40:00|2732.54|2732.04|2734.17|2733.67|2734.42|2733.92|2732.54|2732.04|319
1762256700000|2025-11-04 11:45:00|2733.79|2733.29|2734.42|2733.92|2734.67|2734.17|2733.17|2732.67|318
1762257000000|2025-11-04 11:50:00|2734.48|2733.98|2732.85|2732.35|2734.73|2734.23|2732.23|2731.73|423
1762257300000|2025-11-04 11:55:00|2732.98|2732.48|2732.98|2732.48|2734.6|2734.1|2732.6|2732.1|308
1762257600000|2025-11-04 12:00:00|2733.17|2732.67|2731.92|2731.42|2733.79|2733.29|2731.92|2731.42|351
1762257900000|2025-11-04 12:05:00|2731.79|2731.29|2730.42|2729.92|2732.17|2731.67|2730.42|2729.92|318
1762258200000|2025-11-04 12:10:00|2730.64|2730.14|2731.14|2730.64|2731.51|2731.01|2730.39|2729.89|215
1762258500000|2025-11-04 12:15:00|2731.39|2730.89|2730.89|2730.39|2732.14|2731.64|2730.51|2730.01|259
1762258800000|2025-11-04 12:20:00|2730.93|2730.43|2732.43|2731.93|2732.93|2732.43|2730.93|2730.43|230
1762259100000|2025-11-04 12:25:00|2732.3|2731.8|2734.93|2734.43|2734.93|2734.43|2732.3|2731.8|314
1762259400000|2025-11-04 12:30:00|2735.05|2734.55|2735.8|2735.3|2735.8|2735.3|2734.68|2734.18|244
1762259700000|2025-11-04 12:35:00|2735.68|2735.18|2735.55|2735.05|2736.68|2736.18|2735.18|2734.68|573
1762260000000|2025-11-04 12:40:00|2735.43|2734.93|2735.68|2735.18|2736.18|2735.68|2735.18|2734.68|179
1762260300000|2025-11-04 12:45:00|2735.93|2735.43|2735.93|2735.43|2735.93|2735.43|2735.18|2734.68|151
1762260600000|2025-11-04 12:50:00|2735.8|2735.3|2737.18|2736.68|2737.68|2737.18|2735.68|2735.18|230
1762260900000|2025-11-04 12:55:00|2737.43|2736.93|2737.55|2737.05|2738.43|2737.93|2736.93|2736.43|542
1762261200000|2025-11-04 13:00:00|2737.43|2736.93|2739.3|2738.8|2739.8|2739.3|2737.18|2736.68|360
1762261500000|2025-11-04 13:05:00|2739.18|2738.68|2739.68|2739.18|2740.05|2739.55|2738.68|2738.18|365
1762261800000|2025-11-04 13:10:00|2739.43|2738.93|2740.18|2739.68|2740.43|2739.93|2738.68|2738.18|359
1762262100000|2025-11-04 13:15:00|2740.3|2739.8|2740.93|2740.43|2740.93|2740.43|2740.18|2739.68|188
1762262400000|2025-11-04 13:20:00|2741.18|2740.68|2739.68|2739.18|2742.18|2741.68|2739.68|2739.18|571
1762262700000|2025-11-04 13:25:00|2739.55|2739.05|2737.18|2736.68|2739.55|2739.05|2736.93|2736.43|220
1762263000000|2025-11-04 13:30:00|2736.92|2736.42|2737.17|2736.67|2737.92|2737.42|2736.67|2736.17|323
1762263300000|2025-11-04 13:35:00|2736.92|2736.42|2736.29|2735.79|2737.67|2737.17|2736.04|2735.54|420
1762263600000|2025-11-04 13:40:00|2736.3|2735.8|2736.18|2735.68|2736.43|2735.93|2735.18|2734.68|419
1762263900000|2025-11-04 13:45:00|2735.93|2735.43|2737.43|2736.93|2737.93|2737.43|2735.68|2735.18|395
1762264200000|2025-11-04 13:50:00|2737.45|2736.95|2736.95|2736.45|2737.95|2737.45|2736.32|2735.82|319
1762264500000|2025-11-04 13:55:00|2736.7|2736.2|2737.7|2737.2|2737.95|2737.45|2736.07|2735.57|291
1762264800000|2025-11-04 14:00:00|2737.65|2737.15|2735.15|2734.65|2738.4|2737.9|2734.27|2733.77|519
1762265100000|2025-11-04 14:05:00|2735.27|2734.77|2736.65|2736.15|2736.9|2736.4|2735.02|2734.52|440
1762265400000|2025-11-04 14:10:00|2736.88|2736.38|2737|2736.5|2737.38|2736.88|2736.13|2735.63|349
1762265700000|2025-11-04 14:15:00|2736.88|2736.38|2737|2736.5|2737.63|2737.13|2736.13|2735.63|176
1762266000000|2025-11-04 14:20:00|2736.82|2736.32|2736.45|2735.95|2736.95|2736.45|2735.32|2734.82|319
1762266300000|2025-11-04 14:25:00|2736.7|2736.2|2736.45|2735.95|2736.95|2736.45|2735.57|2735.07|352
1762266600000|2025-11-04 14:30:00|2736.08|2735.58|2739.33|2738.83|2739.58|2739.08|2735.7|2735.2|1124
1762266900000|2025-11-04 14:35:00|2739.58|2739.08|2738.58|2738.08|2740.83|2740.33|2737.33|2736.83|513
1762267200000|2025-11-04 14:40:00|2738.32|2737.82|2743.07|2742.57|2743.57|2743.07|2737.57|2737.07|756
1762267500000|2025-11-04 14:45:00|2742.94|2742.44|2746.57|2746.07|2746.82|2746.32|2742.82|2742.32|567
1762267800000|2025-11-04 14:50:00|2746.32|2745.82|2747.07|2746.57|2747.32|2746.82|2745.57|2745.07|687
1762268100000|2025-11-04 14:55:00|2747.19|2746.69|2749.94|2749.44|2750.07|2749.57|2746.32|2745.82|1063
1762268400000|2025-11-04 15:00:00|2750.29|2749.79|2749.92|2749.42|2750.42|2749.92|2747.04|2746.54|1030
1762268700000|2025-11-04 15:05:00|2749.67|2749.17|2747.92|2747.42|2750.17|2749.67|2746.92|2746.42|494
1762269000000|2025-11-04 15:10:00|2748.22|2747.72|2747.72|2747.22|2748.72|2748.22|2746.72|2746.22|410
1762269300000|2025-11-04 15:15:00|2747.47|2746.97|2745.97|2745.47|2748.47|2747.97|2745.22|2744.72|582
1762269600000|2025-11-04 15:20:00|2745.74|2745.24|2744.11|2743.61|2746.74|2746.24|2743.99|2743.49|505
1762269900000|2025-11-04 15:25:00|2743.99|2743.49|2743.86|2743.36|2745.49|2744.99|2743.74|2743.24|410
1762270200000|2025-11-04 15:30:00|2743.8|2743.3|2744.55|2744.05|2744.93|2744.43|2742.68|2742.18|468
1762270500000|2025-11-04 15:35:00|2744.68|2744.18|2743.43|2742.93|2744.68|2744.18|2741.68|2741.18|420
1762270800000|2025-11-04 15:40:00|2743.55|2743.05|2742.05|2741.55|2744.3|2743.8|2742.05|2741.55|482
1762271100000|2025-11-04 15:45:00|2741.92|2741.42|2740.42|2739.92|2741.92|2741.42|2740.05|2739.55|719
1762271400000|2025-11-04 15:50:00|2740.58|2740.08|2738.21|2737.71|2741.58|2741.08|2737.96|2737.46|589
1762271700000|2025-11-04 15:55:00|2737.96|2737.46|2738.71|2738.21|2739.21|2738.71|2737.46|2736.96|707
1762272000000|2025-11-04 16:00:00|2738.87|2738.37|2739.62|2739.12|2740.24|2739.74|2738.49|2737.99|1019
1762272300000|2025-11-04 16:05:00|2739.37|2738.87|2737.37|2736.87|2739.87|2739.37|2736.62|2736.12|917
1762272600000|2025-11-04 16:10:00|2737.55|2737.05|2740.17|2739.67|2740.3|2739.8|2737.05|2736.55|1003
1762272900000|2025-11-04 16:15:00|2740.3|2739.8|2740.8|2740.3|2742.8|2742.3|2739.55|2739.05|1001
1762273200000|2025-11-04 16:20:00|2740.52|2740.02|2740.37|2738.87|2741.02|2740.52|2739.77|2738.87|1537
1762273500000|2025-11-04 16:25:00|2740.38|2738.88|2742.11|2740.61|2742.27|2740.77|2740.36|2738.86|1293
1762273800000|2025-11-04 16:30:00|2742.1|2740.6|2744.09|2742.69|2744.22|2742.82|2741.59|2740.19|176
1762274100000|2025-11-04 16:35:00|2744.22|2742.82|2745.34|2743.94|2745.72|2744.32|2743.97|2742.57|400
1762274400000|2025-11-04 16:40:00|2745.22|2743.82|2746.22|2744.82|2746.72|2745.32|2743.97|2742.57|101
1762274700000|2025-11-04 16:45:00|2745.97|2744.57|2744.97|2743.57|2746.22|2744.82|2744.09|2742.69|29
1762275000000|2025-11-04 16:50:00|2744.59|2743.19|2746.59|2745.19|2746.59|2745.19|2744.47|2743.07|11
1762275300000|2025-11-04 16:55:00|2746.72|2745.32|2747.52|2746.02|2747.52|2746.07|2746.72|2745.32|43
1762275600000|2025-11-04 17:00:00|2747.51|2746.01|2746.68|2745.18|2747.52|2746.02|2746.67|2745.17|11
1762275900000|2025-11-04 17:05:00|2746.67|2745.17|2745.45|2743.95|2747.07|2745.57|2745.44|2743.94|0
1762276200000|2025-11-04 17:10:00|2745.44|2743.94|2745.01|2743.51|2745.83|2744.33|2744.63|2743.13|0
1762276500000|2025-11-04 17:15:00|2745.02|2743.52|2741.75|2740.25|2745.23|2743.73|2741.75|2740.25|0
1762276800000|2025-11-04 17:20:00|2741.74|2740.24|2743.02|2741.52|2743.02|2741.52|2740.93|2739.43|0
1762277100000|2025-11-04 17:25:00|2743.01|2741.51|2743.41|2741.91|2744.26|2742.76|2742.61|2741.11|0
1762277400000|2025-11-04 17:30:00|2743.42|2741.92|2742.6|2741.1|2743.83|2742.33|2742.59|2741.09|0
1762277700000|2025-11-04 17:35:00|2742.59|2741.09|2741.77|2740.27|2742.61|2741.11|2741.37|2739.87|0
1762278000000|2025-11-04 17:40:00|2741.37|2739.87|2741.76|2740.26|2741.97|2740.47|2740.94|2739.44|0
1762278300000|2025-11-04 17:45:00|2741.77|2740.27|2743.4|2741.9|2743.41|2741.91|2741.76|2740.26|0
1762278600000|2025-11-04 17:50:00|2743.39|2741.89|2742.3|2740.8|2744.24|2742.74|2741.9|2740.4|0
1762278900000|2025-11-04 17:55:00|2742.29|2740.79|2741.88|2740.38|2742.3|2740.8|2741.06|2739.56|0
1762279200000|2025-11-04 18:00:00|2741.87|2740.37|2741.46|2739.96|2742.29|2740.79|2741.05|2739.55|0
1762279500000|2025-11-04 18:05:00|2741.06|2739.56|2739.8|2738.3|2741.47|2739.97|2739.79|2738.29|0
1762279800000|2025-11-04 18:10:00|2739.79|2738.29|2740.61|2739.11|2740.62|2739.12|2739.79|2738.29|0
1762280100000|2025-11-04 18:15:00|2740.62|2739.12|2739.69|2738.19|2741.48|2739.98|2739.68|2738.18|0
1762280400000|2025-11-04 18:20:00|2739.68|2738.18|2740.5|2739|2741.33|2739.83|2739.66|2738.16|0
1762280700000|2025-11-04 18:25:00|2740.1|2738.6|2739.28|2737.78|2740.11|2738.61|2738.86|2737.36|0
1762281000000|2025-11-04 18:30:00|2739.27|2737.77|2738.87|2737.37|2740.11|2738.61|2738.46|2736.96|0
1762281300000|2025-11-04 18:35:00|2739.07|2737.57|2738.85|2737.35|2739.68|2738.18|2738.84|2737.34|0
1762281600000|2025-11-04 18:40:00|2738.84|2737.34|2739.72|2738.22|2739.72|2738.22|2738.44|2736.94|0
1762281900000|2025-11-04 18:45:00|2739.71|2738.21|2738.9|2737.4|2740.54|2739.04|2738.69|2737.19|0
1762282200000|2025-11-04 18:50:00|2738.91|2737.41|2740.22|2738.72|2740.23|2738.73|2738.9|2737.4|0
1762282500000|2025-11-04 18:55:00|2739.82|2738.32|2740.21|2738.71|2740.22|2738.72|2738.98|2737.48|0
1762282800000|2025-11-04 19:00:00|2740.2|2738.7|2740.79|2739.29|2740.79|2739.29|2739.8|2738.3|0
1762283100000|2025-11-04 19:05:00|2740.39|2738.89|2739.52|2738.02|2740.59|2739.09|2739.12|2737.62|0
1762283400000|2025-11-04 19:10:00|2739.53|2738.03|2739.55|2738.05|2740.37|2738.87|2739.32|2737.82|0
1762283700000|2025-11-04 19:15:00|2739.56|2738.06|2739.94|2738.44|2740.37|2738.87|2739.55|2738.05|0
1762284000000|2025-11-04 19:20:00|2739.54|2738.04|2740.78|2739.28|2740.78|2739.28|2739.53|2738.03|0
1762284300000|2025-11-04 19:25:00|2740.77|2739.27|2739.97|2738.47|2740.8|2739.3|2739.97|2738.47|0
1762284600000|2025-11-04 19:30:00|2739.98|2738.48|2739.95|2738.45|2739.99|2738.49|2738.72|2737.22|0
1762284900000|2025-11-04 19:35:00|2739.94|2738.44|2737.89|2736.39|2739.94|2738.44|2737.48|2735.98|0
1762285200000|2025-11-04 19:40:00|2737.49|2735.99|2737.05|2735.55|2738.72|2737.22|2736.23|2734.73|0
1762285500000|2025-11-04 19:45:00|2737.04|2735.54|2736.68|2735.18|2737.47|2735.97|2736.28|2734.78|0
1762285800000|2025-11-04 19:50:00|2736.67|2735.17|2736.68|2735.18|2737.11|2735.61|2736.27|2734.77|0
1762286100000|2025-11-04 19:55:00|2736.69|2735.19|2737.52|2736.02|2737.52|2736.02|2736.68|2735.18|0
1762286400000|2025-11-04 20:00:00|2737.53|2736.03|2737.92|2736.42|2738.34|2736.84|2737.51|2736.01|0
1762286700000|2025-11-04 20:05:00|2737.91|2736.41|2738.33|2736.83|2738.75|2737.25|2737.91|2736.41|0
1762287000000|2025-11-04 20:10:00|2737.93|2736.43|2738.77|2737.27|2738.78|2737.28|2737.92|2736.42|0
1762287300000|2025-11-04 20:15:00|2738.37|2736.87|2737.58|2736.08|2738.8|2737.3|2737.56|2736.06|0
1762287600000|2025-11-04 20:20:00|2737.18|2735.68|2736.35|2734.85|2737.18|2735.68|2735.92|2734.42|0
1762287900000|2025-11-04 20:25:00|2736.36|2734.86|2737.21|2735.71|2737.21|2735.71|2736.35|2734.85|0
1762288200000|2025-11-04 20:30:00|2737.2|2735.7|2736.37|2734.87|2737.21|2735.71|2735.96|2734.46|0
1762288500000|2025-11-04 20:35:00|2736.38|2734.88|2737.24|2735.74|2737.26|2735.76|2736.37|2734.87|0
1762288800000|2025-11-04 20:40:00|2737.23|2735.73|2738.06|2736.56|2738.08|2736.58|2736.83|2735.33|0
1762289100000|2025-11-04 20:45:00|2738.07|2736.57|2736.82|2735.32|2738.49|2736.99|2736.81|2735.31|0
1762289400000|2025-11-04 20:50:00|2736.42|2734.92|2736.47|2734.97|2736.89|2735.39|2735.97|2734.47|0
1762289700000|2025-11-04 20:55:00|2736.46|2734.96|2737.08|2735.58|2737.09|2735.59|2735.23|2733.73|0
1762290000000|2025-11-04 21:00:00|2737.28|2735.78|2737.33|2735.83|2737.83|2736.33|2736.8|2735.3|0
1762290300000|2025-11-04 21:05:00|2737.29|2735.79|2736.67|2735.17|2737.62|2736.12|2736.43|2734.93|0
1762290600000|2025-11-04 21:10:00|2736.63|2735.13|2737.25|2735.75|2737.37|2735.87|2736.55|2735.05|0
1762290900000|2025-11-04 21:15:00|2737.33|2735.83|2737.34|2735.84|2737.73|2736.23|2735.97|2734.47|0
1762291200000|2025-11-04 21:20:00|2737.33|2735.83|2736.55|2735.05|2737.42|2735.92|2736.55|2735.05|0
1762291500000|2025-11-04 21:25:00|2736.59|2735.09|2736.47|2734.97|2736.84|2735.34|2736.18|2734.68|0
1762291800000|2025-11-04 21:30:00|2736.51|2735.01|2736.19|2734.69|2736.85|2735.35|2735.82|2734.32|0
1762292100000|2025-11-04 21:35:00|2736.15|2734.65|2736.56|2735.06|2736.56|2735.06|2735.99|2734.49|0
1762292400000|2025-11-04 21:40:00|2736.57|2735.07|2737.68|2736.18|2737.76|2736.26|2736.57|2735.07|0
1762292700000|2025-11-04 21:45:00|2737.72|2736.22|2737.41|2735.91|2737.92|2736.42|2737.14|2735.64|0
1762293000000|2025-11-04 21:50:00|2737.37|2735.87|2738.11|2736.61|2738.23|2736.73|2737.12|2735.62|0
1762293300000|2025-11-04 21:55:00|2738.19|2736.69|2738.11|2736.61|2738.64|2737.14|2737.98|2736.48|0
1762293600000|2025-11-04 22:00:00|2738.03|2736.53|2738.15|2736.65|2738.23|2736.73|2738.03|2736.53|0
1762293900000|2025-11-04 22:05:00|2738.27|2736.77|2738.31|2736.81|2738.4|2736.9|2738.07|2736.57|0
1762294200000|2025-11-04 22:10:00|2738.27|2736.77|2738.2|2736.7|2738.36|2736.86|2738.2|2736.7|0
1762294500000|2025-11-04 22:15:00|2738.16|2736.66|2737.95|2736.45|2738.16|2736.66|2737.83|2736.33|0
1762294800000|2025-11-04 22:20:00|2737.91|2736.41|2738.16|2736.66|2738.32|2736.82|2737.91|2736.41|0
1762295100000|2025-11-04 22:25:00|2738.2|2736.7|2738.36|2736.86|2738.44|2736.94|2738.2|2736.7|0
1762295400000|2025-11-04 22:30:00|2738.32|2736.82|2738.28|2736.78|2738.44|2736.94|2738.2|2736.7|0
1762295700000|2025-11-04 22:35:00|2738.16|2736.66|2738.03|2736.53|2738.32|2736.82|2737.91|2736.41|0
1762296000000|2025-11-04 22:40:00|2737.99|2736.49|2737.83|2736.33|2737.99|2736.49|2737.78|2736.28|0
1762296300000|2025-11-04 22:45:00|2737.79|2736.29|2737.74|2736.24|2737.83|2736.33|2737.66|2736.16|0
1762296600000|2025-11-04 22:50:00|2737.7|2736.2|2737.46|2735.96|2737.74|2736.24|2737.33|2735.83|0
1762296900000|2025-11-04 22:55:00|2737.45|2735.95|2737.29|2735.79|2737.5|2736|2737.25|2735.75|0
1762297200000|2025-11-04 23:00:00|2737.13|2735.63|2736.3|2734.8|2738.28|2736.78|2736.3|2734.8|0
1762297500000|2025-11-04 23:05:00|2736.34|2734.84|2735.31|2733.81|2736.72|2735.22|2735.27|2733.77|0
1762297800000|2025-11-04 23:10:00|2735.27|2733.77|2736.01|2734.51|2736.22|2734.72|2735.27|2733.77|0
1762298100000|2025-11-04 23:15:00|2736.02|2734.52|2736.59|2735.09|2736.67|2735.17|2735.48|2733.98|0
1762298400000|2025-11-04 23:20:00|2736.55|2735.05|2736.34|2734.84|2737.12|2735.62|2736.21|2734.71|0
1762298700000|2025-11-04 23:25:00|2736.38|2734.88|2736.09|2734.59|2736.42|2734.92|2735.84|2734.34|0
1762299000000|2025-11-04 23:30:00|2736.13|2734.63|2736.13|2734.63|2736.91|2735.41|2735.84|2734.34|0
1762299300000|2025-11-04 23:35:00|2736.17|2734.67|2736.38|2734.88|2736.54|2735.04|2735.68|2734.18|0
1762299600000|2025-11-04 23:40:00|2736.42|2734.92|2736.54|2735.04|2736.71|2735.21|2736.29|2734.79|0
1762299900000|2025-11-04 23:45:00|2736.5|2735|2735.51|2734.01|2736.54|2735.04|2735.3|2733.8|0
1762300200000|2025-11-04 23:50:00|2735.47|2733.97|2735.64|2734.14|2735.96|2734.46|2735.39|2733.89|0
1762300500000|2025-11-04 23:55:00|2735.72|2734.22|2735.51|2734.01|2735.8|2734.3|2735.39|2733.89|0
1762300800000|2025-11-05 00:00:00|2735.39|2733.89|2734.24|2732.74|2735.44|2733.94|2733.83|2732.33|0
1762301100000|2025-11-05 00:05:00|2734.2|2732.7|2734.58|2733.08|2734.86|2733.36|2733.34|2731.84|0
1762301400000|2025-11-05 00:10:00|2734.54|2733.04|2735.4|2733.9|2735.4|2733.9|2734.41|2732.91|0
1762301700000|2025-11-05 00:15:00|2735.36|2733.86|2730.27|2728.77|2735.61|2734.11|2730.26|2728.76|0
1762302000000|2025-11-05 00:20:00|2730.47|2728.97|2730.25|2728.75|2731.49|2729.99|2729.85|2728.35|0
1762302300000|2025-11-05 00:25:00|2729.85|2728.35|2727.81|2726.31|2729.86|2728.36|2727.8|2726.3|0
1762302600000|2025-11-05 00:30:00|2728.01|2726.51|2727.16|2725.66|2728.21|2726.71|2726.56|2725.06|0
1762302900000|2025-11-05 00:35:00|2726.96|2725.46|2725.96|2724.46|2727.59|2726.09|2725.96|2724.46|0
1762303200000|2025-11-05 00:40:00|2725.95|2724.45|2724.54|2723.04|2725.96|2724.46|2723.94|2722.44|0
1762303500000|2025-11-05 00:45:00|2724.74|2723.24|2723.88|2722.38|2725.54|2724.04|2723.77|2722.27|0
1762303800000|2025-11-05 00:50:00|2723.89|2722.39|2723.9|2722.4|2725.1|2723.6|2723.28|2721.78|0
1762304100000|2025-11-05 00:55:00|2724.5|2723|2723.08|2721.58|2724.5|2723|2723.08|2721.58|0
1762304400000|2025-11-05 01:00:00|2723.07|2721.57|2721.85|2720.35|2723.47|2721.97|2720.24|2718.74|0
1762304700000|2025-11-05 01:05:00|2722.05|2720.55|2719.03|2717.53|2722.25|2720.75|2719.01|2717.51|0
1762305000000|2025-11-05 01:10:00|2719.02|2717.52|2721.67|2720.17|2722.08|2720.58|2719.02|2717.52|0
1762305300000|2025-11-05 01:15:00|2721.47|2719.97|2716.81|2715.31|2721.87|2720.37|2716.61|2715.11|0
1762305600000|2025-11-05 01:20:00|2717.01|2715.51|2714.99|2713.49|2717.22|2715.72|2714.2|2712.7|0
1762305900000|2025-11-05 01:25:00|2714.59|2713.09|2714.59|2713.09|2715.63|2714.13|2713.19|2711.69|0
1762306200000|2025-11-05 01:30:00|2714.19|2712.69|2712.15|2710.65|2715.81|2714.31|2709.33|2707.83|0
1762306500000|2025-11-05 01:35:00|2711.95|2710.45|2710.55|2709.05|2713.78|2712.28|2710.1|2708.6|0
1762306800000|2025-11-05 01:40:00|2710.95|2709.45|2712.17|2710.67|2714.2|2712.7|2710.75|2709.25|0
1762307100000|2025-11-05 01:45:00|2712.16|2710.66|2716.63|2715.13|2716.63|2715.13|2711.76|2710.26|0
1762307400000|2025-11-05 01:50:00|2716.62|2715.12|2717.44|2715.94|2717.44|2715.94|2714.19|2712.69|0
1762307700000|2025-11-05 01:55:00|2717.24|2715.74|2716.23|2714.73|2717.46|2715.96|2715.82|2714.32|0
1762308000000|2025-11-05 02:00:00|2716.24|2714.74|2717.05|2715.55|2718.25|2716.75|2715.42|2713.92|0
1762308300000|2025-11-05 02:05:00|2717.06|2715.56|2717.86|2716.36|2718.68|2717.18|2716.65|2715.15|0
1762308600000|2025-11-05 02:10:00|2718.06|2716.56|2717.85|2716.35|2718.47|2716.97|2716.63|2715.13|0
1762308900000|2025-11-05 02:15:00|2717.86|2716.36|2717.44|2715.94|2718.05|2716.55|2716.62|2715.12|0
1762309200000|2025-11-05 02:20:00|2717.64|2716.14|2717.23|2715.73|2718.66|2717.16|2716.2|2714.7|0
1762309500000|2025-11-05 02:25:00|2717.43|2715.93|2716.41|2714.91|2717.43|2715.93|2716.21|2714.71|0
1762309800000|2025-11-05 02:30:00|2716.61|2715.11|2717.44|2715.94|2717.44|2715.94|2716.2|2714.7|0
1762310100000|2025-11-05 02:35:00|2717.43|2715.93|2719.28|2717.78|2719.88|2718.38|2717.23|2715.73|0
1762310400000|2025-11-05 02:40:00|2719.08|2717.58|2719.49|2717.99|2719.49|2717.99|2717.85|2716.35|0
1762310700000|2025-11-05 02:45:00|2719.69|2718.19|2720.31|2718.81|2722.35|2720.85|2719.49|2717.99|0
1762311000000|2025-11-05 02:50:00|2720.32|2718.82|2722.74|2721.24|2722.95|2721.45|2720.11|2718.61|0
1762311300000|2025-11-05 02:55:00|2722.75|2721.25|2723.31|2721.81|2723.55|2722.05|2722.14|2720.64|0
1762311600000|2025-11-05 03:00:00|2723.7|2722.2|2725.76|2724.26|2725.76|2724.26|2723.31|2721.81|0
1762311900000|2025-11-05 03:05:00|2725.56|2724.06|2725.75|2724.25|2726.18|2724.68|2724.53|2723.03|0
1762312200000|2025-11-05 03:10:00|2725.74|2724.24|2726.58|2725.08|2726.58|2725.08|2724.94|2723.44|0
1762312500000|2025-11-05 03:15:00|2726.57|2725.07|2724.94|2723.44|2726.57|2725.07|2724.54|2723.04|0
1762312800000|2025-11-05 03:20:00|2724.93|2723.43|2725.54|2724.04|2725.75|2724.25|2724.53|2723.03|0
1762313100000|2025-11-05 03:25:00|2725.34|2723.84|2727.37|2725.87|2727.38|2725.88|2725.34|2723.84|0
1762313400000|2025-11-05 03:30:00|2727.38|2725.88|2728.19|2726.69|2728.39|2726.89|2726.15|2724.65|0
1762313700000|2025-11-05 03:35:00|2728.2|2726.7|2726.97|2725.47|2728.2|2726.7|2726.16|2724.66|0
1762314000000|2025-11-05 03:40:00|2726.98|2725.48|2729|2727.5|2729|2727.5|2726.98|2725.48|0
1762314300000|2025-11-05 03:45:00|2728.8|2727.3|2730.22|2728.72|2732.24|2730.74|2728.8|2727.3|0
1762314600000|2025-11-05 03:50:00|2730.21|2728.71|2729.42|2727.92|2730.83|2729.33|2729|2727.5|0
1762314900000|2025-11-05 03:55:00|2729.43|2727.93|2730.25|2728.75|2730.25|2728.75|2728.82|2727.32|0
1762315200000|2025-11-05 04:00:00|2730.24|2728.74|2729.22|2727.72|2730.65|2729.15|2728.82|2727.32|0
1762315500000|2025-11-05 04:05:00|2729.02|2727.52|2727.39|2725.89|2729.02|2727.52|2727.39|2725.89|0
1762315800000|2025-11-05 04:10:00|2727.38|2725.88|2728.99|2727.49|2729.8|2728.3|2726.97|2725.47|0
1762316100000|2025-11-05 04:15:00|2729|2727.5|2727.9|2726.4|2729.2|2727.7|2727.69|2726.19|0
1762316400000|2025-11-05 04:20:00|2727.7|2726.2|2728.92|2727.42|2729.12|2727.62|2727.7|2726.2|0
1762316700000|2025-11-05 04:25:00|2729.12|2727.62|2729.32|2727.82|2729.33|2727.83|2728.5|2727|0
1762317000000|2025-11-05 04:30:00|2729.33|2727.83|2728.71|2727.21|2729.94|2728.44|2728.1|2726.6|0
1762317300000|2025-11-05 04:35:00|2728.91|2727.41|2729.32|2727.82|2730.12|2728.62|2728.5|2727|0
1762317600000|2025-11-05 04:40:00|2729.12|2727.62|2729.54|2728.04|2730.14|2728.64|2729.12|2727.62|0
1762317900000|2025-11-05 04:45:00|2729.34|2727.84|2728.51|2727.01|2729.54|2728.04|2728.3|2726.8|0
1762318200000|2025-11-05 04:50:00|2728.91|2727.41|2728.88|2727.38|2729.72|2728.22|2728.48|2726.98|0
1762318500000|2025-11-05 04:55:00|2728.89|2727.39|2729.7|2728.2|2729.7|2728.2|2728.47|2726.97|0
1762318800000|2025-11-05 05:00:00|2729.3|2727.8|2728.89|2727.39|2730.5|2729|2728.48|2726.98|0
1762319100000|2025-11-05 05:05:00|2728.88|2727.38|2730.72|2729.22|2731.33|2729.83|2728.08|2726.58|0
1762319400000|2025-11-05 05:10:00|2730.52|2729.02|2732.57|2731.07|2732.58|2731.08|2730.52|2729.02|0
1762319700000|2025-11-05 05:15:00|2732.37|2730.87|2731.77|2730.27|2732.57|2731.07|2731.35|2729.85|0
1762320000000|2025-11-05 05:20:00|2731.97|2730.47|2732.56|2731.06|2732.57|2731.07|2731.76|2730.26|0
1762320300000|2025-11-05 05:25:00|2732.36|2730.86|2731.78|2730.28|2732.56|2731.06|2730.73|2729.23|0
1762320600000|2025-11-05 05:30:00|2732.18|2730.68|2732.37|2730.87|2732.99|2731.49|2731.36|2729.86|0
1762320900000|2025-11-05 05:35:00|2732.38|2730.88|2732.16|2730.66|2732.96|2731.46|2731.76|2730.26|0
1762321200000|2025-11-05 05:40:00|2732.15|2730.65|2731.13|2729.63|2732.16|2730.66|2730.93|2729.43|0
1762321500000|2025-11-05 05:45:00|2730.93|2729.43|2729.58|2728.08|2731.13|2729.63|2729.18|2727.68|0
1762321800000|2025-11-05 05:50:00|2729.78|2728.28|2729.58|2728.08|2729.99|2728.49|2728.97|2727.47|0
1762322100000|2025-11-05 05:55:00|2729.59|2728.09|2730.01|2728.51|2730.4|2728.9|2729.19|2727.69|0
1762322400000|2025-11-05 06:00:00|2730|2728.5|2729.56|2728.06|2730|2728.5|2727.55|2726.05|0
1762322700000|2025-11-05 06:05:00|2729.57|2728.07|2730.39|2728.89|2730.79|2729.29|2729.14|2727.64|0
1762323000000|2025-11-05 06:10:00|2730.19|2728.69|2730.79|2729.29|2731.6|2730.1|2729.98|2728.48|0
1762323300000|2025-11-05 06:15:00|2730.8|2729.3|2733.94|2732.44|2733.94|2732.44|2730.8|2729.3|0
1762323600000|2025-11-05 06:20:00|2733.93|2732.43|2734.32|2732.82|2734.74|2733.24|2733.52|2732.02|0
1762323900000|2025-11-05 06:25:00|2734.33|2732.83|2735.53|2734.03|2735.93|2734.43|2734.12|2732.62|0
1762324200000|2025-11-05 06:30:00|2735.33|2733.83|2735.12|2733.62|2735.94|2734.44|2734.3|2732.8|0
1762324500000|2025-11-05 06:35:00|2735.13|2733.63|2735.11|2733.61|2735.72|2734.22|2734.7|2733.2|0
1762324800000|2025-11-05 06:40:00|2735.12|2733.62|2735.51|2734.01|2736.33|2734.83|2735.12|2733.62|0
1762325100000|2025-11-05 06:45:00|2735.31|2733.81|2735.1|2733.6|2735.51|2734.01|2734.71|2733.21|0
1762325400000|2025-11-05 06:50:00|2735.11|2733.61|2734.34|2732.84|2735.15|2733.65|2734.34|2732.84|0
1762325700000|2025-11-05 06:55:00|2734.74|2733.24|2734.18|2732.68|2734.75|2733.25|2734.17|2732.67|0
1762326000000|2025-11-05 07:00:00|2734.58|2733.08|2732.84|2731.34|2734.99|2733.49|2732.45|2730.95|0
1762326300000|2025-11-05 07:05:00|2732.44|2730.94|2732.02|2730.52|2732.84|2731.34|2731.21|2729.71|0
1762326600000|2025-11-05 07:10:00|2732.03|2730.53|2730.18|2728.68|2732.03|2730.53|2730.18|2728.68|0
1762326900000|2025-11-05 07:15:00|2730.19|2728.69|2728.57|2727.07|2730.39|2728.89|2728.57|2727.07|0
1762327200000|2025-11-05 07:20:00|2728.58|2727.08|2729.42|2727.92|2729.42|2727.92|2728.57|2727.07|0
1762327500000|2025-11-05 07:25:00|2729.41|2727.91|2730.23|2728.73|2730.63|2729.13|2729.41|2727.91|0
1762327800000|2025-11-05 07:30:00|2730.43|2728.93|2730.35|2728.95|2731.44|2729.94|2729.97|2728.57|12
1762328100000|2025-11-05 07:35:00|2729.85|2728.45|2728.47|2727.07|2729.85|2728.45|2728.22|2726.82|4
1762328400000|2025-11-05 07:40:00|2728.35|2726.95|2729.6|2728.2|2729.6|2728.2|2728.35|2726.95|10
1762328700000|2025-11-05 07:45:00|2729.72|2728.32|2729.22|2727.82|2729.72|2728.32|2729.22|2727.82|1
1762329000000|2025-11-05 07:50:00|2729.35|2727.95|2729.47|2728.07|2729.47|2728.07|2729.35|2727.95|18
1762329300000|2025-11-05 07:55:00|2729.53|2728.03|2726.16|2724.66|2729.93|2728.43|2726.16|2724.66|0
1762329600000|2025-11-05 08:00:00|2726.17|2724.67|2725.15|2724.65|2729.15|2728.65|2722.4|2721.9|4002
1762329900000|2025-11-05 08:05:00|2725.27|2724.77|2730.4|2729.9|2730.9|2730.4|2724.15|2723.65|855
1762330200000|2025-11-05 08:10:00|2730.52|2730.02|2733.52|2733.02|2734.52|2734.02|2730.4|2729.9|941
1762330500000|2025-11-05 08:15:00|2733.9|2733.4|2731.15|2730.65|2735.4|2734.9|2731.15|2730.65|708
1762330800000|2025-11-05 08:20:00|2730.77|2730.27|2732.02|2731.52|2732.02|2731.52|2729.77|2729.27|553
1762331100000|2025-11-05 08:25:00|2732.27|2731.77|2733.64|2733.14|2733.89|2733.39|2731.27|2730.77|497
1762331400000|2025-11-05 08:30:00|2733.73|2733.23|2735.73|2735.23|2735.86|2735.36|2733.73|2733.23|710
1762331700000|2025-11-05 08:35:00|2735.86|2735.36|2735.36|2734.86|2736.11|2735.61|2734.61|2734.11|599
1762332000000|2025-11-05 08:40:00|2735.37|2734.87|2738.37|2737.87|2738.37|2737.87|2735.12|2734.62|432
1762332300000|2025-11-05 08:45:00|2739.49|2738.99|2740.37|2739.87|2740.37|2739.87|2738.37|2737.87|736
1762332600000|2025-11-05 08:50:00|2740.46|2739.96|2740.96|2740.46|2742.21|2741.71|2739.96|2739.46|318
1762332900000|2025-11-05 08:55:00|2741.58|2741.08|2739.46|2738.96|2742.46|2741.96|2739.08|2738.58|310
1762333200000|2025-11-05 09:00:00|2739.61|2739.11|2736.86|2736.36|2740.36|2739.86|2736.73|2736.23|465
1762333500000|2025-11-05 09:05:00|2736.73|2736.23|2738.11|2737.61|2738.73|2738.23|2736.11|2735.61|258
1762333800000|2025-11-05 09:10:00|2737.93|2737.43|2736.68|2736.18|2738.18|2737.68|2735.68|2735.18|261
1762334100000|2025-11-05 09:15:00|2736.93|2736.43|2735.18|2734.68|2736.93|2736.43|2734.18|2733.68|300
1762334400000|2025-11-05 09:20:00|2735.33|2734.83|2734.33|2733.83|2736.08|2735.58|2734.33|2733.83|244
1762334700000|2025-11-05 09:25:00|2734.08|2733.58|2732.83|2732.33|2734.45|2733.95|2731.83|2731.33|418
1762335000000|2025-11-05 09:30:00|2733.02|2732.52|2731.64|2731.14|2733.64|2733.14|2730.77|2730.27|350
1762335300000|2025-11-05 09:35:00|2731.52|2731.02|2733.02|2732.52|2733.77|2733.27|2731.39|2730.89|239
1762335600000|2025-11-05 09:40:00|2732.94|2732.44|2734.44|2733.94|2734.94|2734.44|2732.94|2732.44|296
1762335900000|2025-11-05 09:45:00|2734.31|2733.81|2734.19|2733.69|2734.56|2734.06|2733.19|2732.69|282
1762336200000|2025-11-05 09:50:00|2733.88|2733.38|2733.63|2733.13|2734.88|2734.38|2733.38|2732.88|371
1762336500000|2025-11-05 09:55:00|2733.38|2732.88|2734|2733.5|2734.38|2733.88|2733.38|2732.88|272
1762336800000|2025-11-05 10:00:00|2734.21|2733.71|2733.71|2733.21|2734.34|2733.84|2731.46|2730.96|253
1762337100000|2025-11-05 10:05:00|2733.59|2733.09|2731.46|2730.96|2734.59|2734.09|2731.46|2730.96|694
1762337400000|2025-11-05 10:10:00|2731.24|2730.74|2730.62|2730.12|2731.62|2731.12|2730.37|2729.87|294
1762337700000|2025-11-05 10:15:00|2730.87|2730.37|2732.37|2731.87|2733.12|2732.62|2730.37|2729.87|229
1762338000000|2025-11-05 10:20:00|2732.36|2731.86|2733.48|2732.98|2733.73|2733.23|2732.11|2731.61|238
1762338300000|2025-11-05 10:25:00|2733.61|2733.11|2734.11|2733.61|2734.36|2733.86|2732.61|2732.11|227
1762338600000|2025-11-05 10:30:00|2734.06|2733.56|2734.81|2734.31|2734.81|2734.31|2733.56|2733.06|382
1762338900000|2025-11-05 10:35:00|2735.06|2734.56|2733.81|2733.31|2735.31|2734.81|2733.56|2733.06|409
1762339200000|2025-11-05 10:40:00|2734.03|2733.53|2734.28|2733.78|2734.53|2734.03|2733.78|2733.28|205
1762339500000|2025-11-05 10:45:00|2734.15|2733.65|2734.28|2733.78|2734.78|2734.28|2733.03|2732.53|167
1762339800000|2025-11-05 10:50:00|2734.36|2733.86|2733.11|2732.61|2734.86|2734.36|2733.11|2732.61|227
1762340100000|2025-11-05 10:55:00|2732.98|2732.48|2731.86|2731.36|2733.11|2732.61|2731.36|2730.86|177
1762340400000|2025-11-05 11:00:00|2732.13|2731.63|2732.38|2731.88|2732.63|2732.13|2731.38|2730.88|285
1762340700000|2025-11-05 11:05:00|2732.13|2731.63|2731.75|2731.25|2733|2732.5|2730.88|2730.38|239
1762341000000|2025-11-05 11:10:00|2731.5|2731|2732.63|2732.13|2732.63|2732.13|2731.38|2730.88|190
1762341300000|2025-11-05 11:15:00|2732.75|2732.25|2733.63|2733.13|2733.75|2733.25|2732.38|2731.88|169
1762341600000|2025-11-05 11:20:00|2733.5|2733|2734.5|2734|2734.75|2734.25|2733.25|2732.75|259
1762341900000|2025-11-05 11:25:00|2734.37|2733.87|2734|2733.5|2734.75|2734.25|2734|2733.5|134
1762342200000|2025-11-05 11:30:00|2734.08|2733.58|2734.58|2734.08|2735.58|2735.08|2733.58|2733.08|349
1762342500000|2025-11-05 11:35:00|2734.83|2734.33|2737.58|2737.08|2737.58|2737.08|2734.7|2734.2|479
1762342800000|2025-11-05 11:40:00|2737.83|2737.33|2740.33|2739.83|2741.08|2740.58|2737.83|2737.33|393
1762343100000|2025-11-05 11:45:00|2740.83|2740.33|2741.33|2740.83|2741.83|2741.33|2739.95|2739.45|276
1762343400000|2025-11-05 11:50:00|2740.91|2740.41|2741.66|2741.16|2742.66|2742.16|2740.91|2740.41|322
1762343700000|2025-11-05 11:55:00|2741.41|2740.91|2741.66|2741.16|2742.16|2741.66|2740.16|2739.66|475
1762344000000|2025-11-05 12:00:00|2741.53|2741.03|2741.53|2741.03|2742.03|2741.53|2740.28|2739.78|570
1762344300000|2025-11-05 12:05:00|2741.65|2741.15|2743.78|2743.28|2744.03|2743.53|2741.03|2740.53|459
1762344600000|2025-11-05 12:10:00|2743.77|2743.27|2743.02|2742.52|2743.77|2743.27|2742.52|2742.02|238
1762344900000|2025-11-05 12:15:00|2742.77|2742.27|2744.14|2743.64|2744.77|2744.27|2742.77|2742.27|256
1762345200000|2025-11-05 12:20:00|2744.27|2743.77|2746.65|2746.15|2746.65|2746.15|2744.15|2743.65|311
1762345500000|2025-11-05 12:25:00|2746.4|2745.9|2744.65|2744.15|2747.15|2746.65|2744.65|2744.15|472
1762345800000|2025-11-05 12:30:00|2744.44|2743.94|2745.69|2745.19|2745.69|2745.19|2744.06|2743.56|314
1762346100000|2025-11-05 12:35:00|2745.94|2745.44|2746.44|2745.94|2747.19|2746.69|2745.44|2744.94|310
1762346400000|2025-11-05 12:40:00|2746.53|2746.03|2746.78|2746.28|2747.53|2747.03|2746.28|2745.78|232
1762346700000|2025-11-05 12:45:00|2746.65|2746.15|2745.78|2745.28|2747.28|2746.78|2745.78|2745.28|332
1762347000000|2025-11-05 12:50:00|2745.85|2745.35|2745.35|2744.85|2746.1|2745.6|2744.35|2743.85|302
1762347300000|2025-11-05 12:55:00|2745.6|2745.1|2747.6|2747.1|2747.6|2747.1|2745.47|2744.97|300
1762347600000|2025-11-05 13:00:00|2747.78|2747.28|2748.78|2748.28|2749.28|2748.78|2747.53|2747.03|404
1762347900000|2025-11-05 13:05:00|2748.9|2748.4|2747.28|2746.78|2749.03|2748.53|2747.28|2746.78|293
1762348200000|2025-11-05 13:10:00|2747.05|2746.55|2746.3|2745.8|2747.05|2746.55|2745.8|2745.3|205
1762348500000|2025-11-05 13:15:00|2746.55|2746.05|2747.8|2747.3|2748.05|2747.55|2746.3|2745.8|339
1762348800000|2025-11-05 13:20:00|2747.89|2747.39|2746.26|2745.76|2748.14|2747.64|2746.26|2745.76|451
1762349100000|2025-11-05 13:25:00|2746.39|2745.89|2747.64|2747.14|2747.76|2747.26|2746.39|2745.89|264
1762349400000|2025-11-05 13:30:00|2747.63|2747.13|2746.38|2745.88|2747.88|2747.38|2746.25|2745.75|453
1762349700000|2025-11-05 13:35:00|2746.5|2746|2747.63|2747.13|2747.88|2747.38|2745.88|2745.38|321
1762350000000|2025-11-05 13:40:00|2747.59|2747.09|2748.59|2748.09|2749.21|2748.71|2747.46|2746.96|316
1762350300000|2025-11-05 13:45:00|2748.34|2747.84|2748.46|2747.96|2748.84|2748.34|2747.59|2747.09|199
1762350600000|2025-11-05 13:50:00|2748.45|2747.95|2748.95|2748.45|2749.08|2748.58|2747.58|2747.08|131
1762350900000|2025-11-05 13:55:00|2748.83|2748.33|2748.83|2748.33|2748.83|2748.33|2747.7|2747.2|158
1762351200000|2025-11-05 14:00:00|2748.81|2748.31|2747.81|2747.31|2748.81|2748.31|2747.18|2746.68|256
1762351500000|2025-11-05 14:05:00|2748.06|2747.56|2748.06|2747.56|2749.81|2749.31|2748.06|2747.56|235
1762351800000|2025-11-05 14:10:00|2748.14|2747.64|2747.14|2746.64|2748.39|2747.89|2747.14|2746.64|246
1762352100000|2025-11-05 14:15:00|2747.01|2746.51|2747.01|2746.51|2747.14|2746.64|2745.89|2745.39|416
1762352400000|2025-11-05 14:20:00|2747.5|2747|2748.63|2748.13|2748.63|2748.13|2747.25|2746.75|214
1762352700000|2025-11-05 14:25:00|2748.88|2748.38|2748.38|2747.88|2748.88|2748.38|2748|2747.5|220
1762353000000|2025-11-05 14:30:00|2748.13|2747.63|2748.88|2748.38|2749.38|2748.88|2747.88|2747.38|507
1762353300000|2025-11-05 14:35:00|2749.13|2748.63|2749.38|2748.88|2750.63|2750.13|2748.63|2748.13|405
1762353600000|2025-11-05 14:40:00|2749.13|2748.63|2748.75|2748.25|2749.38|2748.88|2748.13|2747.63|443
1762353900000|2025-11-05 14:45:00|2749.13|2748.63|2751.38|2750.88|2751.88|2751.38|2748.38|2747.88|525
1762354200000|2025-11-05 14:50:00|2751.63|2751.13|2752.88|2752.38|2753.38|2752.88|2750.88|2750.38|648
1762354500000|2025-11-05 14:55:00|2753.13|2752.63|2753|2752.5|2753.5|2753|2752.13|2751.63|717
1762354800000|2025-11-05 15:00:00|2752.88|2752.38|2755.75|2755.25|2756.38|2755.88|2752.63|2752.13|747
1762355100000|2025-11-05 15:05:00|2755.63|2755.13|2757.13|2756.63|2757.63|2757.13|2754.88|2754.38|548
1762355400000|2025-11-05 15:10:00|2756.88|2756.38|2756.88|2756.38|2758.13|2757.63|2756.25|2755.75|404
1762355700000|2025-11-05 15:15:00|2756.75|2756.25|2756.88|2756.38|2757.63|2757.13|2755.63|2755.13|576
1762356000000|2025-11-05 15:20:00|2757|2756.5|2758.13|2757.63|2758.13|2757.63|2754.88|2754.38|448
1762356300000|2025-11-05 15:25:00|2758.25|2757.75|2758.38|2757.88|2759.63|2759.13|2757.63|2757.13|543
1762356600000|2025-11-05 15:30:00|2758.63|2758.13|2759.38|2758.88|2759.88|2759.38|2757.75|2757.25|385
1762356900000|2025-11-05 15:35:00|2759.25|2758.75|2758.13|2757.63|2759.75|2759.25|2757.88|2757.38|324
1762357200000|2025-11-05 15:40:00|2757.7|2757.2|2758.2|2757.7|2758.95|2758.45|2757.45|2756.95|387
1762357500000|2025-11-05 15:45:00|2757.95|2757.45|2756.95|2756.45|2758.7|2758.2|2756.95|2756.45|432
1762357800000|2025-11-05 15:50:00|2756.8|2756.3|2754.67|2754.17|2756.8|2756.3|2754.3|2753.8|511
1762358100000|2025-11-05 15:55:00|2754.55|2754.05|2752.55|2752.05|2754.55|2754.05|2752.3|2751.8|475
1762358400000|2025-11-05 16:00:00|2752.76|2752.26|2750.76|2750.26|2753.51|2753.01|2750.01|2749.51|675
1762358700000|2025-11-05 16:05:00|2750.63|2750.13|2750.51|2750.01|2751.63|2751.13|2749.76|2749.26|633
1762359000000|2025-11-05 16:10:00|2750.61|2750.11|2749.36|2748.86|2751.11|2750.61|2749.11|2748.61|685
1762359300000|2025-11-05 16:15:00|2749.61|2749.11|2750.61|2750.11|2751.86|2751.36|2749.61|2749.11|937
1762359600000|2025-11-05 16:20:00|2750.74|2750.24|2751.68|2750.18|2751.68|2750.61|2749.49|2748.99|1564
1762359900000|2025-11-05 16:25:00|2750.85|2749.35|2752.5|2751|2753.31|2751.81|2750.44|2748.94|614
1762360200000|2025-11-05 16:30:00|2752.51|2751.01|2751.61|2750.21|2752.86|2751.46|2748.86|2747.46|173
1762360500000|2025-11-05 16:35:00|2751.86|2750.46|2752.36|2750.96|2752.98|2751.58|2750.73|2749.33|149
1762360800000|2025-11-05 16:40:00|2752.11|2750.71|2753.11|2751.71|2753.11|2751.71|2751.73|2750.33|58
1762361100000|2025-11-05 16:45:00|2752.98|2751.58|2753.23|2751.83|2753.73|2752.33|2752.98|2751.58|4
1762361400000|2025-11-05 16:50:00|2753.36|2751.96|2753.73|2752.33|2753.98|2752.58|2753.36|2751.96|26
1762361700000|2025-11-05 16:55:00|2753.98|2752.58|2754.78|2753.28|2754.78|2753.33|2753.98|2752.58|13
1762362000000|2025-11-05 17:00:00|2754.38|2752.88|2754.77|2753.27|2755.6|2754.1|2754.37|2752.87|0
1762362300000|2025-11-05 17:05:00|2754.78|2753.28|2755.56|2754.06|2755.99|2754.49|2754.76|2753.26|0
1762362600000|2025-11-05 17:10:00|2755.16|2753.66|2755.99|2754.49|2756.41|2754.91|2755.15|2753.65|0
1762362900000|2025-11-05 17:15:00|2756|2754.5|2756.01|2754.51|2756.01|2754.51|2755.58|2754.08|0
1762363200000|2025-11-05 17:20:00|2756|2754.5|2756.8|2755.3|2757.21|2755.71|2756|2754.5|0
1762363500000|2025-11-05 17:25:00|2757.2|2755.7|2757.62|2756.12|2757.63|2756.13|2756.8|2755.3|0
1762363800000|2025-11-05 17:30:00|2757.63|2756.13|2757.64|2756.14|2758.05|2756.55|2757.22|2755.72|0
1762364100000|2025-11-05 17:35:00|2757.65|2756.15|2758.47|2756.97|2758.49|2756.99|2757.64|2756.14|0
1762364400000|2025-11-05 17:40:00|2758.46|2756.96|2757.67|2756.17|2758.47|2756.97|2757.65|2756.15|0
1762364700000|2025-11-05 17:45:00|2758.07|2756.57|2756.85|2755.35|2758.07|2756.57|2756.84|2755.34|0
1762365000000|2025-11-05 17:50:00|2756.84|2755.34|2756.45|2754.95|2756.86|2755.36|2756.44|2754.94|0
1762365300000|2025-11-05 17:55:00|2756.44|2754.94|2756.84|2755.34|2756.85|2755.35|2756.03|2754.53|0
1762365600000|2025-11-05 18:00:00|2756.83|2755.33|2757.25|2755.75|2757.26|2755.76|2756.43|2754.93|0
1762365900000|2025-11-05 18:05:00|2757.45|2755.95|2756.83|2755.33|2757.66|2756.16|2756.83|2755.33|0
1762366200000|2025-11-05 18:10:00|2756.84|2755.34|2756.85|2755.35|2756.85|2755.35|2756.42|2754.92|0
1762366500000|2025-11-05 18:15:00|2756.86|2755.36|2756.85|2755.35|2757.68|2756.18|2756.85|2755.35|0
1762366800000|2025-11-05 18:20:00|2756.84|2755.34|2756.84|2755.34|2757.25|2755.75|2756.83|2755.33|0
1762367100000|2025-11-05 18:25:00|2756.85|2755.35|2757.65|2756.15|2757.66|2756.16|2756.84|2755.34|0
1762367400000|2025-11-05 18:30:00|2757.45|2755.95|2757.66|2756.16|2757.66|2756.16|2757.24|2755.74|0
1762367700000|2025-11-05 18:35:00|2757.65|2756.15|2758.48|2756.98|2758.49|2756.99|2757.65|2756.15|0
1762368000000|2025-11-05 18:40:00|2758.47|2756.97|2758.07|2756.57|2758.47|2756.97|2758.07|2756.57|0
1762368300000|2025-11-05 18:45:00|2758.06|2756.56|2758.06|2756.56|2758.47|2756.97|2757.66|2756.16|0
1762368600000|2025-11-05 18:50:00|2758.07|2756.57|2758.87|2757.37|2758.87|2757.37|2758.05|2756.55|0
1762368900000|2025-11-05 18:55:00|2758.86|2757.36|2758.46|2756.96|2758.87|2757.37|2758.45|2756.95|0
1762369200000|2025-11-05 19:00:00|2758.06|2756.56|2757.64|2756.14|2758.46|2756.96|2757.63|2756.13|0
1762369500000|2025-11-05 19:05:00|2758.04|2756.54|2757.21|2755.71|2758.05|2756.55|2756.8|2755.3|0
1762369800000|2025-11-05 19:10:00|2757.22|2755.72|2758.04|2756.54|2758.04|2756.54|2757.21|2755.71|0
1762370100000|2025-11-05 19:15:00|2758.05|2756.55|2758.45|2756.95|2758.46|2756.96|2758.04|2756.54|0
1762370400000|2025-11-05 19:20:00|2758.46|2756.96|2758.46|2756.96|2758.46|2756.96|2758.03|2756.53|0
1762370700000|2025-11-05 19:25:00|2758.45|2756.95|2758.03|2756.53|2758.46|2756.96|2758.03|2756.53|0
1762371000000|2025-11-05 19:30:00|2758.04|2756.54|2758.45|2756.95|2758.46|2756.96|2758.03|2756.53|0
1762371300000|2025-11-05 19:35:00|2758.44|2756.94|2758.45|2756.95|2758.46|2756.96|2758.04|2756.54|0
1762371600000|2025-11-05 19:40:00|2758.44|2756.94|2758.44|2756.94|2758.46|2756.96|2758.44|2756.94|0
1762371900000|2025-11-05 19:45:00|2758.45|2756.95|2758.03|2756.53|2758.45|2756.95|2758.03|2756.53|0
1762372200000|2025-11-05 19:50:00|2758.04|2756.54|2758.05|2756.55|2758.44|2756.94|2758.03|2756.53|0
1762372500000|2025-11-05 19:55:00|2758.06|2756.56|2758.04|2756.54|2758.06|2756.56|2757.64|2756.14|0
1762372800000|2025-11-05 20:00:00|2758.05|2756.55|2758.45|2756.95|2758.86|2757.36|2758.05|2756.55|0
1762373100000|2025-11-05 20:05:00|2758.44|2756.94|2758.85|2757.35|2758.85|2757.35|2758.03|2756.53|0
1762373400000|2025-11-05 20:10:00|2758.84|2757.34|2758.85|2757.35|2758.85|2757.35|2758.64|2757.14|0
1762373700000|2025-11-05 20:15:00|2758.86|2757.36|2758.44|2756.94|2758.86|2757.36|2758.03|2756.53|0
1762374000000|2025-11-05 20:20:00|2758.43|2756.93|2758.03|2756.53|2758.44|2756.94|2758.03|2756.53|0
1762374300000|2025-11-05 20:25:00|2758.02|2756.52|2758|2756.5|2758.03|2756.53|2757.6|2756.1|0
1762374600000|2025-11-05 20:30:00|2757.81|2756.31|2757.19|2755.69|2758.01|2756.51|2757.18|2755.68|0
1762374900000|2025-11-05 20:35:00|2757.59|2756.09|2757.99|2756.49|2758.01|2756.51|2757.58|2756.08|0
1762375200000|2025-11-05 20:40:00|2758|2756.5|2757.57|2756.07|2758.41|2756.91|2757.57|2756.07|0
1762375500000|2025-11-05 20:45:00|2757.58|2756.08|2757.15|2755.65|2757.98|2756.48|2757.15|2755.65|0
1762375800000|2025-11-05 20:50:00|2757.14|2755.64|2756.73|2755.23|2757.16|2755.66|2756.72|2755.22|0
1762376100000|2025-11-05 20:55:00|2756.72|2755.22|2755.43|2753.93|2757.11|2755.61|2754.66|2753.16|0
1762376400000|2025-11-05 21:00:00|2755.15|2753.65|2756.23|2754.73|2756.23|2754.73|2754.04|2752.54|0
1762376700000|2025-11-05 21:05:00|2756.35|2754.85|2754.91|2753.41|2756.64|2755.14|2754.91|2753.41|0
1762377000000|2025-11-05 21:10:00|2754.95|2753.45|2754.5|2753|2754.95|2753.45|2754.04|2752.54|0
1762377300000|2025-11-05 21:15:00|2754.49|2752.99|2755.45|2753.95|2755.58|2754.08|2754.08|2752.58|0
1762377600000|2025-11-05 21:20:00|2755.37|2753.87|2755.7|2754.2|2755.74|2754.24|2755.08|2753.58|0
1762377900000|2025-11-05 21:25:00|2755.78|2754.28|2755.29|2753.79|2755.95|2754.45|2755.25|2753.75|0
1762378200000|2025-11-05 21:30:00|2755.41|2753.91|2755.91|2754.41|2756.03|2754.53|2755.33|2753.83|0
1762378500000|2025-11-05 21:35:00|2755.95|2754.45|2755.99|2754.49|2756.11|2754.61|2755.66|2754.16|0
1762378800000|2025-11-05 21:40:00|2755.91|2754.41|2755.91|2754.41|2756.03|2754.53|2755.74|2754.24|0
1762379100000|2025-11-05 21:45:00|2755.9|2754.4|2756.07|2754.57|2756.2|2754.7|2755.78|2754.28|0
1762379400000|2025-11-05 21:50:00|2756.03|2754.53|2755.99|2754.49|2756.36|2754.86|2755.82|2754.32|0
1762379700000|2025-11-05 21:55:00|2756.07|2754.57|2755.62|2754.12|2756.24|2754.74|2755.62|2754.12|0
1762380000000|2025-11-05 22:00:00|2755.66|2754.16|2756.33|2754.83|2756.33|2754.83|2755.58|2754.08|0
1762380300000|2025-11-05 22:05:00|2756.37|2754.87|2756.37|2754.87|2756.41|2754.91|2756.37|2754.87|0
1762380600000|2025-11-05 22:10:00|2756.33|2754.83|2756.33|2754.83|2756.41|2754.91|2756.29|2754.79|0
1762380900000|2025-11-05 22:15:00|2756.37|2754.87|2756.33|2754.83|2756.37|2754.87|2756.29|2754.79|0
1762381200000|2025-11-05 22:20:00|2756.29|2754.79|2756.24|2754.74|2756.29|2754.79|2756.12|2754.62|0
1762381500000|2025-11-05 22:25:00|2756.25|2754.75|2756.24|2754.74|2756.29|2754.79|2756.24|2754.74|0
1762381800000|2025-11-05 22:30:00|2756.2|2754.7|2756.04|2754.54|2756.2|2754.7|2755.83|2754.33|0
1762382100000|2025-11-05 22:35:00|2756.08|2754.58|2756.04|2754.54|2756.08|2754.58|2755.71|2754.21|0
1762382400000|2025-11-05 22:40:00|2756|2754.5|2756.16|2754.66|2756.2|2754.7|2756|2754.5|0
1762382700000|2025-11-05 22:45:00|2756.2|2754.7|2756.08|2754.58|2756.37|2754.87|2756|2754.5|0
1762383000000|2025-11-05 22:50:00|2756.09|2754.59|2756.29|2754.79|2756.49|2754.99|2756.09|2754.59|0
1762383300000|2025-11-05 22:55:00|2756.33|2754.83|2756.45|2754.95|2756.45|2754.95|2756.33|2754.83|0
1762383600000|2025-11-05 23:00:00|2756.46|2754.96|2754.97|2753.47|2756.95|2755.45|2754.97|2753.47|0
1762383900000|2025-11-05 23:05:00|2754.93|2753.43|2755.05|2753.55|2755.38|2753.88|2754.6|2753.1|0
1762384200000|2025-11-05 23:10:00|2755.09|2753.59|2755.92|2754.42|2756.08|2754.58|2754.97|2753.47|0
1762384500000|2025-11-05 23:15:00|2755.96|2754.46|2756|2754.5|2756.45|2754.95|2755.83|2754.33|0
1762384800000|2025-11-05 23:20:00|2755.96|2754.46|2755.26|2753.76|2756.12|2754.62|2755.26|2753.76|0
1762385100000|2025-11-05 23:25:00|2755.22|2753.72|2755.75|2754.25|2756.08|2754.58|2754.93|2753.43|0
1762385400000|2025-11-05 23:30:00|2755.71|2754.21|2755.83|2754.33|2756.2|2754.7|2755.71|2754.21|0
1762385700000|2025-11-05 23:35:00|2755.87|2754.37|2756.29|2754.79|2756.33|2754.83|2755.59|2754.09|0
1762386000000|2025-11-05 23:40:00|2756.25|2754.75|2757.64|2756.14|2757.72|2756.22|2756.04|2754.54|0
1762386300000|2025-11-05 23:45:00|2757.63|2756.13|2757.22|2755.72|2757.63|2756.13|2757.06|2755.56|0
1762386600000|2025-11-05 23:50:00|2757.18|2755.68|2757.26|2755.76|2757.59|2756.09|2756.48|2754.98|0
1762386900000|2025-11-05 23:55:00|2757.27|2755.77|2757.8|2756.3|2758.01|2756.51|2757.26|2755.76|0
1762387200000|2025-11-06 00:00:00|2757.84|2756.34|2757.14|2755.64|2757.84|2756.34|2756.52|2755.02|0
1762387500000|2025-11-06 00:05:00|2757.18|2755.68|2756.61|2755.11|2757.22|2755.72|2756.19|2754.69|0
1762387800000|2025-11-06 00:10:00|2756.6|2755.1|2755.42|2753.92|2756.61|2755.11|2754.93|2753.43|0
1762388100000|2025-11-06 00:15:00|2755.46|2753.96|2754.19|2752.69|2755.67|2754.17|2752.98|2751.48|0
1762388400000|2025-11-06 00:20:00|2754.2|2752.7|2752.13|2750.63|2754.2|2752.7|2752.13|2750.63|0
1762388700000|2025-11-06 00:25:00|2752.14|2750.64|2751.71|2750.21|2752.14|2750.64|2749.88|2748.38|0
1762389000000|2025-11-06 00:30:00|2751.72|2750.22|2750.92|2749.42|2752.14|2750.64|2750.92|2749.42|0
1762389300000|2025-11-06 00:35:00|2750.93|2749.43|2752.57|2751.07|2752.57|2751.07|2750.93|2749.43|0
1762389600000|2025-11-06 00:40:00|2752.56|2751.06|2751.75|2750.25|2752.57|2751.07|2751.74|2750.24|0
1762389900000|2025-11-06 00:45:00|2751.74|2750.24|2751.35|2749.85|2751.75|2750.25|2751.34|2749.84|0
1762390200000|2025-11-06 00:50:00|2751.34|2749.84|2751.35|2749.85|2751.76|2750.26|2750.93|2749.43|0
1762390500000|2025-11-06 00:55:00|2751.74|2750.24|2751.36|2749.86|2752.15|2750.65|2750.95|2749.45|0
1762390800000|2025-11-06 01:00:00|2751.56|2750.06|2749.72|2748.22|2751.56|2750.06|2749.31|2747.81|0
1762391100000|2025-11-06 01:05:00|2749.71|2748.21|2748.72|2747.22|2750.15|2748.65|2748.51|2747.01|0
1762391400000|2025-11-06 01:10:00|2748.52|2747.02|2749.33|2747.83|2749.35|2747.85|2748.11|2746.61|0
1762391700000|2025-11-06 01:15:00|2749.34|2747.84|2748.11|2746.61|2750.15|2748.65|2748.11|2746.61|0
1762392000000|2025-11-06 01:20:00|2748.31|2746.81|2748.12|2746.62|2748.92|2747.42|2748.11|2746.61|0
1762392300000|2025-11-06 01:25:00|2748.11|2746.61|2746.48|2744.98|2748.12|2746.62|2746.06|2744.56|0
1762392600000|2025-11-06 01:30:00|2746.67|2745.17|2748.7|2747.2|2748.91|2747.41|2746.67|2745.17|0
1762392900000|2025-11-06 01:35:00|2748.9|2747.4|2750.43|2748.93|2750.64|2749.14|2748.7|2747.2|0
1762393200000|2025-11-06 01:40:00|2750.63|2749.13|2751.04|2749.54|2751.05|2749.55|2750.23|2748.73|0
1762393500000|2025-11-06 01:45:00|2750.85|2749.35|2750.23|2748.73|2751.46|2749.96|2750.22|2748.72|0
1762393800000|2025-11-06 01:50:00|2750.22|2748.72|2750.23|2748.73|2750.43|2748.93|2749.83|2748.33|0
1762394100000|2025-11-06 01:55:00|2750.43|2748.93|2751.04|2749.54|2751.44|2749.94|2750.43|2748.93|0
1762394400000|2025-11-06 02:00:00|2751.03|2749.53|2749.81|2748.31|2751.04|2749.54|2749.81|2748.31|0
1762394700000|2025-11-06 02:05:00|2749.8|2748.3|2750.21|2748.71|2750.22|2748.72|2749.8|2748.3|0
1762395000000|2025-11-06 02:10:00|2750.01|2748.51|2749.8|2748.3|2750.21|2748.71|2749.18|2747.68|0
1762395300000|2025-11-06 02:15:00|2749.79|2748.29|2751.02|2749.52|2751.43|2749.93|2749.79|2748.29|0
1762395600000|2025-11-06 02:20:00|2751.01|2749.51|2750.62|2749.12|2751.43|2749.93|2750.62|2749.12|0
1762395900000|2025-11-06 02:25:00|2750.63|2749.13|2750.22|2748.72|2751.03|2749.53|2750.21|2748.71|0
1762396200000|2025-11-06 02:30:00|2750.62|2749.12|2751.05|2749.55|2751.47|2749.97|2750.23|2748.73|0
1762396500000|2025-11-06 02:35:00|2751.06|2749.56|2751.47|2749.97|2751.88|2750.38|2751.05|2749.55|0
1762396800000|2025-11-06 02:40:00|2751.48|2749.98|2751.89|2750.39|2752.71|2751.21|2751.48|2749.98|0
1762397100000|2025-11-06 02:45:00|2751.88|2750.38|2752.3|2750.8|2752.3|2750.8|2751.48|2749.98|0
1762397400000|2025-11-06 02:50:00|2752.5|2751|2752.1|2750.6|2752.7|2751.2|2752.1|2750.6|0
1762397700000|2025-11-06 02:55:00|2752.3|2750.8|2752.71|2751.21|2752.71|2751.21|2751.89|2750.39|0
1762398000000|2025-11-06 03:00:00|2752.7|2751.2|2753.11|2751.61|2753.12|2751.62|2752.7|2751.2|0
1762398300000|2025-11-06 03:05:00|2752.71|2751.21|2752.72|2751.22|2752.72|2751.22|2752.3|2750.8|0
1762398600000|2025-11-06 03:10:00|2752.71|2751.21|2752.72|2751.22|2752.72|2751.22|2752.71|2751.21|0
1762398900000|2025-11-06 03:15:00|2752.73|2751.23|2751.91|2750.41|2753.53|2752.03|2751.9|2750.4|0
1762399200000|2025-11-06 03:20:00|2751.9|2750.4|2752.3|2750.8|2752.31|2750.81|2751.5|2750|0
1762399500000|2025-11-06 03:25:00|2751.9|2750.4|2752.29|2750.79|2752.29|2750.79|2751.48|2749.98|0
1762399800000|2025-11-06 03:30:00|2752.3|2750.8|2751.88|2750.38|2752.5|2751|2751.28|2749.78|0
1762400100000|2025-11-06 03:35:00|2751.48|2749.98|2752.7|2751.2|2753.12|2751.62|2751.48|2749.98|0
1762400400000|2025-11-06 03:40:00|2752.71|2751.21|2753.11|2751.61|2753.51|2752.01|2752.7|2751.2|0
1762400700000|2025-11-06 03:45:00|2753.1|2751.6|2752.72|2751.22|2753.1|2751.6|2752.11|2750.61|0
1762401000000|2025-11-06 03:50:00|2753.12|2751.62|2751.5|2750|2753.12|2751.62|2751.5|2750|0
1762401300000|2025-11-06 03:55:00|2751.49|2749.99|2752.7|2751.2|2752.7|2751.2|2750.28|2748.78|0
1762401600000|2025-11-06 04:00:00|2752.69|2751.19|2751.88|2750.38|2752.69|2751.19|2751.88|2750.38|0
1762401900000|2025-11-06 04:05:00|2751.89|2750.39|2752.69|2751.19|2752.89|2751.39|2751.88|2750.38|0
1762402200000|2025-11-06 04:10:00|2752.49|2750.99|2753.12|2751.62|2753.12|2751.62|2752.49|2750.99|0
1762402500000|2025-11-06 04:15:00|2753.32|2751.82|2753.93|2752.43|2753.94|2752.44|2753.11|2751.61|0
1762402800000|2025-11-06 04:20:00|2753.94|2752.44|2753.93|2752.43|2753.94|2752.44|2753.53|2752.03|0
1762403100000|2025-11-06 04:25:00|2753.92|2752.42|2753.53|2752.03|2753.93|2752.43|2753.12|2751.62|0
1762403400000|2025-11-06 04:30:00|2753.54|2752.04|2753.53|2752.03|2753.94|2752.44|2753.53|2752.03|0
1762403700000|2025-11-06 04:35:00|2753.54|2752.04|2752.73|2751.23|2753.74|2752.24|2752.73|2751.23|0
1762404000000|2025-11-06 04:40:00|2752.72|2751.22|2753.53|2752.03|2753.53|2752.03|2752.52|2751.02|0
1762404300000|2025-11-06 04:45:00|2753.33|2751.83|2752.32|2750.82|2753.54|2752.04|2752.32|2750.82|0
1762404600000|2025-11-06 04:50:00|2752.33|2750.83|2752.33|2750.83|2752.73|2751.23|2751.52|2750.02|0
1762404900000|2025-11-06 04:55:00|2752.13|2750.63|2753.13|2751.63|2753.14|2751.64|2751.92|2750.42|0
1762405200000|2025-11-06 05:00:00|2753.14|2751.64|2753.13|2751.63|2753.54|2752.04|2752.92|2751.42|0
1762405500000|2025-11-06 05:05:00|2752.93|2751.43|2752.33|2750.83|2753.13|2751.63|2752.12|2750.62|0
1762405800000|2025-11-06 05:10:00|2751.93|2750.43|2752.12|2750.62|2752.33|2750.83|2751.51|2750.01|0
1762406100000|2025-11-06 05:15:00|2752.32|2750.82|2752.32|2750.82|2752.72|2751.22|2751.91|2750.41|0
1762406400000|2025-11-06 05:20:00|2752.52|2751.02|2752.73|2751.23|2752.93|2751.43|2752.32|2750.82|0
1762406700000|2025-11-06 05:25:00|2752.33|2750.83|2752.32|2750.82|2752.73|2751.23|2752.12|2750.62|0
1762407000000|2025-11-06 05:30:00|2752.52|2751.02|2752.31|2750.81|2752.72|2751.22|2752.11|2750.61|0
1762407300000|2025-11-06 05:35:00|2752.3|2750.8|2751.7|2750.2|2752.31|2750.81|2751.49|2749.99|0
1762407600000|2025-11-06 05:40:00|2751.9|2750.4|2751.09|2749.59|2751.9|2750.4|2751.09|2749.59|0
1762407900000|2025-11-06 05:45:00|2750.89|2749.39|2750.89|2749.39|2751.09|2749.59|2750.48|2748.98|0
1762408200000|2025-11-06 05:50:00|2751.09|2749.59|2750.28|2748.78|2751.29|2749.79|2750.28|2748.78|0
1762408500000|2025-11-06 05:55:00|2750.48|2748.98|2750.87|2749.37|2751.08|2749.58|2750.27|2748.77|0
1762408800000|2025-11-06 06:00:00|2750.68|2749.18|2752.29|2750.79|2752.3|2750.8|2750.27|2748.77|0
1762409100000|2025-11-06 06:05:00|2752.3|2750.8|2750.68|2749.18|2752.7|2751.2|2750.67|2749.17|0
1762409400000|2025-11-06 06:10:00|2750.69|2749.19|2751.08|2749.58|2751.09|2749.59|2750.69|2749.19|0
1762409700000|2025-11-06 06:15:00|2751.09|2749.59|2751.5|2750|2751.9|2750.4|2751.09|2749.59|0
1762410000000|2025-11-06 06:20:00|2751.49|2749.99|2750.68|2749.18|2751.49|2749.99|2750.68|2749.18|0
1762410300000|2025-11-06 06:25:00|2750.69|2749.19|2750.26|2748.76|2751.08|2749.58|2749.86|2748.36|0
1762410600000|2025-11-06 06:30:00|2750.27|2748.77|2750.64|2749.14|2751.04|2749.54|2749.4|2747.9|0
1762410900000|2025-11-06 06:35:00|2750.1|2748.6|2751.5|2750|2752.11|2750.61|2750.1|2748.6|0
1762411200000|2025-11-06 06:40:00|2751.49|2749.99|2750.9|2749.4|2751.69|2750.19|2750.49|2748.99|0
1762411500000|2025-11-06 06:45:00|2750.89|2749.39|2751.35|2749.85|2751.76|2750.26|2750.89|2749.39|0
1762411800000|2025-11-06 06:50:00|2751.75|2750.25|2750.93|2749.43|2751.75|2750.25|2750.92|2749.42|0
1762412100000|2025-11-06 06:55:00|2750.53|2749.03|2750.48|2748.98|2750.93|2749.43|2750.48|2748.98|0
1762412400000|2025-11-06 07:00:00|2750.68|2749.18|2750.86|2749.36|2750.89|2749.39|2749.67|2748.17|0
1762412700000|2025-11-06 07:05:00|2750.46|2748.96|2749.27|2747.77|2750.87|2749.37|2749.27|2747.77|0
1762413000000|2025-11-06 07:10:00|2749.67|2748.17|2749.67|2748.17|2750.07|2748.57|2748.87|2747.37|0
1762413300000|2025-11-06 07:15:00|2749.68|2748.18|2749.66|2748.16|2750.08|2748.58|2748.85|2747.35|0
1762413600000|2025-11-06 07:20:00|2749.67|2748.17|2751.69|2750.19|2751.69|2750.19|2749.67|2748.17|0
1762413900000|2025-11-06 07:25:00|2751.68|2750.18|2751.3|2749.8|2752.92|2751.42|2750.9|2749.4|0
1762414200000|2025-11-06 07:30:00|2751.7|2750.2|2753.24|2751.84|2753.36|2751.96|2750.48|2748.98|0
1762414500000|2025-11-06 07:35:00|2752.86|2751.46|2751.49|2750.09|2752.86|2751.46|2751.24|2749.84|1
1762414800000|2025-11-06 07:40:00|2752.11|2750.71|2750.61|2749.21|2752.11|2750.71|2750.61|2749.21|1
1762415100000|2025-11-06 07:45:00|2750.74|2749.34|2750.74|2749.34|2750.74|2749.34|2750.74|2749.34|2
1762415400000|2025-11-06 07:50:00|2750.61|2749.21|2748.61|2747.21|2750.61|2749.21|2748.61|2747.21|21
1762415700000|2025-11-06 07:55:00|2748.38|2746.88|2749.05|2747.55|2749.6|2748.1|2748.16|2746.66|0
1762416000000|2025-11-06 08:00:00|2748.65|2747.15|2743.04|2742.54|2750.66|2750.16|2742.79|2742.29|3521
1762416300000|2025-11-06 08:05:00|2742.79|2742.29|2746.79|2746.29|2747.16|2746.66|2742.79|2742.29|1133
1762416600000|2025-11-06 08:10:00|2746.54|2746.04|2747.91|2747.41|2748.29|2747.79|2746.29|2745.79|920
1762416900000|2025-11-06 08:15:00|2748.91|2748.41|2744.29|2743.79|2749.41|2748.91|2744.16|2743.66|998
1762417200000|2025-11-06 08:20:00|2744.62|2744.12|2746.62|2746.12|2747.62|2747.12|2744.62|2744.12|747
1762417500000|2025-11-06 08:25:00|2746.74|2746.24|2743.87|2743.37|2747.12|2746.62|2743.87|2743.37|776
1762417800000|2025-11-06 08:30:00|2744|2743.5|2741.25|2740.75|2745.75|2745.25|2739.75|2739.25|1177
1762418100000|2025-11-06 08:35:00|2741.75|2741.25|2743.37|2742.87|2743.87|2743.37|2741.37|2740.87|583
1762418400000|2025-11-06 08:40:00|2743.42|2742.92|2742.55|2742.05|2744.05|2743.55|2742.05|2741.55|502
1762418700000|2025-11-06 08:45:00|2742.42|2741.92|2743.3|2742.8|2743.8|2743.3|2741.05|2740.55|351
1762419000000|2025-11-06 08:50:00|2743.35|2742.85|2744.6|2744.1|2745.6|2745.1|2743.35|2742.85|656
1762419300000|2025-11-06 08:55:00|2744.72|2744.22|2745.1|2744.6|2745.6|2745.1|2743.6|2743.1|508
1762419600000|2025-11-06 09:00:00|2745.07|2744.57|2746.82|2746.32|2747.82|2747.32|2745.07|2744.57|548
1762419900000|2025-11-06 09:05:00|2746.57|2746.07|2749.07|2748.57|2749.19|2748.69|2746.07|2745.57|384
1762420200000|2025-11-06 09:10:00|2749.19|2748.69|2748.82|2748.32|2749.57|2749.07|2748.82|2748.32|415
1762420500000|2025-11-06 09:15:00|2749.07|2748.57|2749.44|2748.94|2750.57|2750.07|2748.57|2748.07|318
1762420800000|2025-11-06 09:20:00|2749.32|2748.82|2748.44|2747.94|2749.32|2748.82|2747.94|2747.44|224
1762421100000|2025-11-06 09:25:00|2748.57|2748.07|2749.44|2748.94|2750.19|2749.69|2747.32|2746.82|247
1762421400000|2025-11-06 09:30:00|2749.09|2748.59|2748.97|2748.47|2749.47|2748.97|2747.34|2746.84|258
1762421700000|2025-11-06 09:35:00|2748.84|2748.34|2750.22|2749.72|2750.22|2749.72|2748.72|2748.22|268
1762422000000|2025-11-06 09:40:00|2750.23|2749.73|2750.23|2749.73|2750.48|2749.98|2748.85|2748.35|245
1762422300000|2025-11-06 09:45:00|2750.48|2749.98|2750.98|2750.48|2751.98|2751.48|2750.48|2749.98|309
1762422600000|2025-11-06 09:50:00|2750.97|2750.47|2751.22|2750.72|2751.84|2751.34|2750.59|2750.09|242
1762422900000|2025-11-06 09:55:00|2751.47|2750.97|2749.34|2748.84|2751.47|2750.97|2749.22|2748.72|274
1762423200000|2025-11-06 10:00:00|2749.31|2748.81|2750.69|2750.19|2750.69|2750.19|2748.69|2748.19|226
1762423500000|2025-11-06 10:05:00|2750.44|2749.94|2750.19|2749.69|2751.06|2750.56|2749.94|2749.44|166
1762423800000|2025-11-06 10:10:00|2750.05|2749.55|2751.55|2751.05|2751.67|2751.17|2750.05|2749.55|217
1762424100000|2025-11-06 10:15:00|2751.8|2751.3|2751.55|2751.05|2751.92|2751.42|2750.3|2749.8|223
1762424400000|2025-11-06 10:20:00|2751.56|2751.06|2751.81|2751.31|2752.06|2751.56|2751.06|2750.56|142
1762424700000|2025-11-06 10:25:00|2751.56|2751.06|2752.31|2751.81|2752.31|2751.81|2751.31|2750.81|236
1762425000000|2025-11-06 10:30:00|2752.2|2751.7|2752.07|2751.57|2752.95|2752.45|2751.95|2751.45|245
1762425300000|2025-11-06 10:35:00|2751.95|2751.45|2750.07|2749.57|2752.7|2752.2|2750.07|2749.57|320
1762425600000|2025-11-06 10:40:00|2750.14|2749.64|2750.89|2750.39|2751.02|2750.52|2750.02|2749.52|297
1762425900000|2025-11-06 10:45:00|2750.64|2750.14|2751.14|2750.64|2751.14|2750.64|2750.02|2749.52|317
1762426200000|2025-11-06 10:50:00|2750.98|2750.48|2750.36|2749.86|2751.48|2750.98|2750.11|2749.61|224
1762426500000|2025-11-06 10:55:00|2750.11|2749.61|2749.36|2748.86|2750.73|2750.23|2749.36|2748.86|150
1762426800000|2025-11-06 11:00:00|2749.6|2749.1|2749.6|2749.1|2750.35|2749.85|2748.97|2748.47|197
1762427100000|2025-11-06 11:05:00|2749.72|2749.22|2750.35|2749.85|2750.72|2750.22|2749.6|2749.1|228
1762427400000|2025-11-06 11:10:00|2750.2|2749.7|2750.45|2749.95|2750.7|2750.2|2749.95|2749.45|166
1762427700000|2025-11-06 11:15:00|2750.32|2749.82|2751.7|2751.2|2751.95|2751.45|2750.32|2749.82|314
1762428000000|2025-11-06 11:20:00|2751.59|2751.09|2751.59|2751.09|2752.84|2752.34|2751.34|2750.84|231
1762428300000|2025-11-06 11:25:00|2751.34|2750.84|2752.09|2751.59|2752.59|2752.09|2751.09|2750.59|176
1762428600000|2025-11-06 11:30:00|2752.11|2751.61|2751.61|2751.11|2752.36|2751.86|2751.11|2750.61|281
1762428900000|2025-11-06 11:35:00|2751.73|2751.23|2752.73|2752.23|2753.11|2752.61|2751.61|2751.11|245
1762429200000|2025-11-06 11:40:00|2752.46|2751.96|2753.09|2752.59|2753.59|2753.09|2752.34|2751.84|168
1762429500000|2025-11-06 11:45:00|2753.21|2752.71|2752.84|2752.34|2753.59|2753.09|2752.84|2752.34|175
1762429800000|2025-11-06 11:50:00|2753.05|2752.55|2753.05|2752.55|2753.17|2752.67|2751.8|2751.3|254
1762430100000|2025-11-06 11:55:00|2753.3|2752.8|2752.42|2751.92|2753.3|2752.8|2752.3|2751.8|254
1762430400000|2025-11-06 12:00:00|2752.51|2752.01|2753.01|2752.51|2753.51|2753.01|2750.76|2750.26|401
1762430700000|2025-11-06 12:05:00|2753.14|2752.64|2753.01|2752.51|2754.14|2753.64|2752.64|2752.14|197
1762431000000|2025-11-06 12:10:00|2753.02|2752.52|2751.9|2751.4|2753.52|2753.02|2751.4|2750.9|256
1762431300000|2025-11-06 12:15:00|2752.15|2751.65|2750.65|2750.15|2752.15|2751.65|2750.4|2749.9|167
1762431600000|2025-11-06 12:20:00|2750.82|2750.32|2750.32|2749.82|2751.32|2750.82|2749.44|2748.94|168
1762431900000|2025-11-06 12:25:00|2750.19|2749.69|2750.32|2749.82|2750.44|2749.94|2749.32|2748.82|270
1762432200000|2025-11-06 12:30:00|2750.42|2749.92|2750.67|2750.17|2750.92|2750.42|2749.79|2749.29|155
1762432500000|2025-11-06 12:35:00|2750.54|2750.04|2750.29|2749.79|2751.17|2750.67|2749.67|2749.17|183
1762432800000|2025-11-06 12:40:00|2750.11|2749.61|2751.49|2750.99|2751.49|2750.99|2749.99|2749.49|133
1762433100000|2025-11-06 12:45:00|2751.61|2751.11|2751.99|2751.49|2752.49|2751.99|2751.49|2750.99|161
1762433400000|2025-11-06 12:50:00|2751.97|2751.47|2752.22|2751.72|2752.72|2752.22|2751.84|2751.34|154
1762433700000|2025-11-06 12:55:00|2752.34|2751.84|2752.97|2752.47|2752.97|2752.47|2751.97|2751.47|134
1762434000000|2025-11-06 13:00:00|2752.89|2752.39|2753.64|2753.14|2753.89|2753.39|2752.64|2752.14|273
1762434300000|2025-11-06 13:05:00|2753.76|2753.26|2752.26|2751.76|2753.89|2753.39|2752.14|2751.64|273
1762434600000|2025-11-06 13:10:00|2752.2|2751.7|2753.83|2753.33|2754.08|2753.58|2752.08|2751.58|188
1762434900000|2025-11-06 13:15:00|2753.95|2753.45|2753.08|2752.58|2753.95|2753.45|2751.83|2751.33|234
1762435200000|2025-11-06 13:20:00|2753.14|2752.64|2753.14|2752.64|2753.64|2753.14|2751.76|2751.26|290
1762435500000|2025-11-06 13:25:00|2753.26|2752.76|2753.39|2752.89|2754.01|2753.51|2753.14|2752.64|281
1762435800000|2025-11-06 13:30:00|2753.32|2752.82|2752.44|2751.94|2753.57|2753.07|2752.07|2751.57|349
1762436100000|2025-11-06 13:35:00|2752.32|2751.82|2753.32|2752.82|2753.94|2753.44|2752.32|2751.82|364
1762436400000|2025-11-06 13:40:00|2753.36|2752.86|2753.11|2752.61|2754.11|2753.61|2751.86|2751.36|292
1762436700000|2025-11-06 13:45:00|2753.36|2752.86|2754.36|2753.86|2755.86|2755.36|2753.36|2752.86|344
1762437000000|2025-11-06 13:50:00|2754.42|2753.92|2754.42|2753.92|2755.42|2754.92|2754.29|2753.79|221
1762437300000|2025-11-06 13:55:00|2754.29|2753.79|2754.42|2753.92|2754.92|2754.42|2753.67|2753.17|184
1762437600000|2025-11-06 14:00:00|2754.19|2753.69|2754.19|2753.69|2754.94|2754.44|2753.94|2753.44|365
1762437900000|2025-11-06 14:05:00|2753.94|2753.44|2753.69|2753.19|2754.44|2753.94|2753.19|2752.69|386
1762438200000|2025-11-06 14:10:00|2753.74|2753.24|2754.99|2754.49|2755.61|2755.11|2753.36|2752.86|448
1762438500000|2025-11-06 14:15:00|2755.24|2754.74|2755.24|2754.74|2755.49|2754.99|2754.49|2753.99|209
1762438800000|2025-11-06 14:20:00|2755.12|2754.62|2754.74|2754.24|2755.62|2755.12|2754.12|2753.62|322
1762439100000|2025-11-06 14:25:00|2754.62|2754.12|2753.62|2753.12|2755.87|2755.37|2753.37|2752.87|272
1762439400000|2025-11-06 14:30:00|2753.65|2753.15|2758.15|2757.65|2758.27|2757.77|2753.52|2753.02|881
1762439700000|2025-11-06 14:35:00|2757.9|2757.4|2755.65|2755.15|2758.15|2757.65|2755.52|2755.02|759
1762440000000|2025-11-06 14:40:00|2755.6|2755.1|2751.6|2751.1|2755.6|2755.1|2749.85|2749.35|748
1762440300000|2025-11-06 14:45:00|2751.35|2750.85|2749.35|2748.85|2752.72|2752.22|2749.1|2748.6|542
1762440600000|2025-11-06 14:50:00|2749.56|2749.06|2748.31|2747.81|2750.81|2750.31|2747.56|2747.06|632
1762440900000|2025-11-06 14:55:00|2748.56|2748.06|2749.06|2748.56|2749.31|2748.81|2747.81|2747.31|1008
1762441200000|2025-11-06 15:00:00|2748.9|2748.4|2746.15|2745.65|2749.65|2749.15|2746.02|2745.52|1255
1762441500000|2025-11-06 15:05:00|2746.02|2745.52|2746.65|2746.15|2748.65|2748.15|2745.4|2744.9|825
1762441800000|2025-11-06 15:10:00|2746.91|2746.41|2747.53|2747.03|2749.66|2749.16|2746.66|2746.16|574
1762442100000|2025-11-06 15:15:00|2747.66|2747.16|2749.53|2749.03|2749.53|2749.03|2746.28|2745.78|455
1762442400000|2025-11-06 15:20:00|2749.28|2748.78|2750.66|2750.16|2751.66|2751.16|2748.91|2748.41|483
1762442700000|2025-11-06 15:25:00|2750.78|2750.28|2751.66|2751.16|2751.78|2751.28|2750.28|2749.78|535
1762443000000|2025-11-06 15:30:00|2751.58|2751.08|2750.33|2749.83|2753.33|2752.83|2748.83|2748.33|754
1762443300000|2025-11-06 15:35:00|2750.08|2749.58|2747.45|2746.95|2750.08|2749.58|2746.83|2746.33|610
1762443600000|2025-11-06 15:40:00|2747.53|2747.03|2743.16|2742.66|2747.66|2747.16|2742.53|2742.03|948
1762443900000|2025-11-06 15:45:00|2743.41|2742.91|2744.28|2743.78|2745.41|2744.91|2743.28|2742.78|755
1762444200000|2025-11-06 15:50:00|2744.5|2744|2745.13|2744.63|2745.63|2745.13|2742.63|2742.13|912
1762444500000|2025-11-06 15:55:00|2745|2744.5|2743|2742.5|2745.63|2745.13|2743|2742.5|574
1762444800000|2025-11-06 16:00:00|2742.99|2742.49|2742.62|2742.12|2743.87|2743.37|2741.37|2740.87|856
1762445100000|2025-11-06 16:05:00|2742.87|2742.37|2744.62|2744.12|2745.37|2744.87|2742.87|2742.37|677
1762445400000|2025-11-06 16:10:00|2744.49|2743.99|2745.74|2745.24|2745.99|2745.49|2743.24|2742.74|1174
1762445700000|2025-11-06 16:15:00|2745.86|2745.36|2743.49|2742.99|2746.74|2746.24|2742.36|2741.86|796
1762446000000|2025-11-06 16:20:00|2743.74|2743.24|2743.14|2741.64|2744.36|2743.86|2741.74|2741.24|1656
1762446300000|2025-11-06 16:25:00|2741.81|2740.31|2743.3|2741.8|2743.7|2742.2|2741.08|2739.58|758
1762446600000|2025-11-06 16:30:00|2743.29|2741.79|2743.49|2742.09|2744.24|2742.84|2742.37|2740.97|269
1762446900000|2025-11-06 16:35:00|2743.62|2742.22|2742.12|2740.72|2744.12|2742.72|2740.99|2739.59|230
1762447200000|2025-11-06 16:40:00|2741.74|2740.34|2741.49|2740.09|2742.37|2740.97|2741.12|2739.72|25
1762447500000|2025-11-06 16:45:00|2741.37|2739.97|2741.37|2739.97|2741.37|2739.97|2741.12|2739.72|6
1762447800000|2025-11-06 16:50:00|2741.24|2739.84|2743.99|2742.59|2744.87|2743.47|2741.24|2739.84|21
1762448100000|2025-11-06 16:55:00|2743.74|2742.34|2742.54|2741.04|2743.74|2742.34|2741.49|2740.09|9
1762448400000|2025-11-06 17:00:00|2742.95|2741.45|2744.64|2743.14|2745.04|2743.54|2742.95|2741.45|0
1762448700000|2025-11-06 17:05:00|2744.63|2743.13|2745.93|2744.43|2745.93|2744.43|2744.23|2742.73|0
1762449000000|2025-11-06 17:10:00|2745.92|2744.42|2745.89|2744.39|2747.99|2746.49|2745.88|2744.38|0
1762449300000|2025-11-06 17:15:00|2745.88|2744.38|2745.44|2743.94|2746.69|2745.19|2744.61|2743.11|0
1762449600000|2025-11-06 17:20:00|2745.43|2743.93|2743.77|2742.27|2745.44|2743.94|2742.96|2741.46|0
1762449900000|2025-11-06 17:25:00|2743.76|2742.26|2744.95|2743.45|2745.36|2743.86|2743.27|2741.77|0
1762450200000|2025-11-06 17:30:00|2744.94|2743.44|2746.26|2744.76|2747.51|2746.01|2744.52|2743.02|0
1762450500000|2025-11-06 17:35:00|2746.25|2744.75|2746.28|2744.78|2747.53|2746.03|2746.25|2744.75|0
1762450800000|2025-11-06 17:40:00|2746.27|2744.77|2747.95|2746.45|2748.35|2746.85|2745.87|2744.37|0
1762451100000|2025-11-06 17:45:00|2748.35|2746.85|2750|2748.5|2750.43|2748.93|2748.35|2746.85|0
1762451400000|2025-11-06 17:50:00|2750.01|2748.51|2749.99|2748.49|2750.85|2749.35|2749.56|2748.06|0
1762451700000|2025-11-06 17:55:00|2749.98|2748.48|2749.57|2748.07|2750.41|2748.91|2749.14|2747.64|0
1762452000000|2025-11-06 18:00:00|2749.56|2748.06|2747.9|2746.4|2749.99|2748.49|2747.89|2746.39|0
1762452300000|2025-11-06 18:05:00|2747.91|2746.41|2745.4|2743.9|2747.91|2746.41|2744.99|2743.49|0
1762452600000|2025-11-06 18:10:00|2745.39|2743.89|2746.22|2744.72|2746.63|2745.13|2744.98|2743.48|0
1762452900000|2025-11-06 18:15:00|2746.23|2744.73|2746.62|2745.12|2747.05|2745.55|2745.8|2744.3|0
1762453200000|2025-11-06 18:20:00|2746.61|2745.11|2748.31|2746.81|2748.31|2746.81|2746.21|2744.71|0
1762453500000|2025-11-06 18:25:00|2748.3|2746.8|2748.74|2747.24|2749.16|2747.66|2748.3|2746.8|0
1762453800000|2025-11-06 18:30:00|2748.73|2747.23|2749.98|2748.48|2749.99|2748.49|2748.73|2747.23|0
1762454100000|2025-11-06 18:35:00|2749.99|2748.49|2751.22|2749.72|2751.24|2749.74|2749.97|2748.47|0
1762454400000|2025-11-06 18:40:00|2751.23|2749.73|2751.63|2750.13|2752.05|2750.55|2750.8|2749.3|0
1762454700000|2025-11-06 18:45:00|2751.62|2750.12|2750.79|2749.29|2751.62|2750.12|2749.95|2748.45|0
1762455000000|2025-11-06 18:50:00|2750.78|2749.28|2751.2|2749.7|2751.21|2749.71|2750.36|2748.86|0
1762455300000|2025-11-06 18:55:00|2751.21|2749.71|2749.96|2748.46|2751.21|2749.71|2749.12|2747.62|0
1762455600000|2025-11-06 19:00:00|2749.56|2748.06|2750.82|2749.32|2751.22|2749.72|2749.54|2748.04|0
1762455900000|2025-11-06 19:05:00|2751.02|2749.52|2751.23|2749.73|2752.49|2750.99|2750.82|2749.32|0
1762456200000|2025-11-06 19:10:00|2751.24|2749.74|2752.08|2750.58|2752.09|2750.59|2750.84|2749.34|0
1762456500000|2025-11-06 19:15:00|2752.09|2750.59|2751.26|2749.76|2752.09|2750.59|2750.42|2748.92|0
1762456800000|2025-11-06 19:20:00|2751.25|2749.75|2750.86|2749.36|2751.27|2749.77|2750.84|2749.34|0
1762457100000|2025-11-06 19:25:00|2750.87|2749.37|2752.13|2750.63|2752.54|2751.04|2750.86|2749.36|0
1762457400000|2025-11-06 19:30:00|2752.15|2750.65|2752.55|2751.05|2752.57|2751.07|2751.3|2749.8|0
1762457700000|2025-11-06 19:35:00|2752.54|2751.04|2753.34|2751.84|2753.78|2752.28|2752.54|2751.04|0
1762458000000|2025-11-06 19:40:00|2753.33|2751.83|2752.5|2751|2753.34|2751.84|2751.25|2749.75|0
1762458300000|2025-11-06 19:45:00|2752.51|2751.01|2751.28|2749.78|2752.52|2751.02|2750.84|2749.34|0
1762458600000|2025-11-06 19:50:00|2751.27|2749.77|2751.68|2750.18|2751.7|2750.2|2750.44|2748.94|0
1762458900000|2025-11-06 19:55:00|2751.67|2750.17|2752.12|2750.62|2753.36|2751.86|2751.67|2750.17|0
1762459200000|2025-11-06 20:00:00|2752.32|2750.82|2751.69|2750.19|2752.54|2751.04|2751.28|2749.78|0
1762459500000|2025-11-06 20:05:00|2751.9|2750.4|2752.11|2750.61|2752.53|2751.03|2751.69|2750.19|0
1762459800000|2025-11-06 20:10:00|2751.71|2750.21|2751.89|2750.39|2752.53|2751.03|2751.27|2749.77|0
1762460100000|2025-11-06 20:15:00|2752.09|2750.59|2752.09|2750.59|2752.5|2751|2751.25|2749.75|0
1762460400000|2025-11-06 20:20:00|2752.08|2750.58|2752.5|2751|2752.91|2751.41|2752.07|2750.57|0
1762460700000|2025-11-06 20:25:00|2752.51|2751.01|2750.83|2749.33|2752.92|2751.42|2750.42|2748.92|0
1762461000000|2025-11-06 20:30:00|2750.43|2748.93|2751.25|2749.75|2751.26|2749.76|2749.57|2748.07|0
1762461300000|2025-11-06 20:35:00|2751.24|2749.74|2750.4|2748.9|2751.66|2750.16|2749.99|2748.49|0
1762461600000|2025-11-06 20:40:00|2750.41|2748.91|2749.55|2748.05|2750.83|2749.33|2749.54|2748.04|0
1762461900000|2025-11-06 20:45:00|2749.54|2748.04|2747.44|2745.94|2749.97|2748.47|2747.44|2745.94|0
1762462200000|2025-11-06 20:50:00|2747.46|2745.96|2747.45|2745.95|2748.7|2747.2|2747.05|2745.55|0
1762462500000|2025-11-06 20:55:00|2747.05|2745.55|2746.63|2745.13|2747.05|2745.55|2745.37|2743.87|0
1762462800000|2025-11-06 21:00:00|2746.43|2744.93|2747.39|2745.89|2747.76|2746.26|2745.98|2744.48|0
1762463100000|2025-11-06 21:05:00|2747.31|2745.81|2747.56|2746.06|2748.18|2746.68|2747.22|2745.72|0
1762463400000|2025-11-06 21:10:00|2747.55|2746.05|2748.46|2746.96|2748.71|2747.21|2747.27|2745.77|0
1762463700000|2025-11-06 21:15:00|2748.42|2746.92|2748.5|2747|2748.79|2747.29|2747.46|2745.96|0
1762464000000|2025-11-06 21:20:00|2748.58|2747.08|2748.25|2746.75|2748.71|2747.21|2748.13|2746.63|0
1762464300000|2025-11-06 21:25:00|2748.29|2746.79|2748.33|2746.83|2748.79|2747.29|2747.8|2746.3|0
1762464600000|2025-11-06 21:30:00|2748.29|2746.79|2748.67|2747.17|2748.79|2747.29|2748.29|2746.79|0
1762464900000|2025-11-06 21:35:00|2748.63|2747.13|2749.04|2747.54|2749.46|2747.96|2748.58|2747.08|0
1762465200000|2025-11-06 21:40:00|2749.08|2747.58|2749.67|2748.17|2750.04|2748.54|2749.04|2747.54|0
1762465500000|2025-11-06 21:45:00|2749.71|2748.21|2749.94|2748.44|2750.23|2748.73|2749.53|2748.03|0
1762465800000|2025-11-06 21:50:00|2749.82|2748.32|2750.19|2748.69|2750.36|2748.86|2749.61|2748.11|0
1762466100000|2025-11-06 21:55:00|2750.23|2748.73|2749.92|2748.42|2750.32|2748.82|2749.72|2748.22|0
1762466400000|2025-11-06 22:00:00|2749.93|2748.43|2749.92|2748.42|2750.09|2748.59|2749.59|2748.09|0
1762466700000|2025-11-06 22:05:00|2749.88|2748.38|2749.76|2748.26|2749.92|2748.42|2749.76|2748.26|0
1762467000000|2025-11-06 22:10:00|2749.8|2748.3|2749.77|2748.27|2749.85|2748.35|2749.64|2748.14|0
1762467300000|2025-11-06 22:15:00|2749.85|2748.35|2750.02|2748.52|2750.06|2748.56|2749.77|2748.27|0
1762467600000|2025-11-06 22:20:00|2750.18|2748.68|2749.85|2748.35|2750.39|2748.89|2749.81|2748.31|0
1762467900000|2025-11-06 22:25:00|2749.81|2748.31|2750.02|2748.52|2750.02|2748.52|2749.68|2748.18|0
1762468200000|2025-11-06 22:30:00|2749.98|2748.48|2749.85|2748.35|2750.02|2748.52|2749.81|2748.31|0
1762468500000|2025-11-06 22:35:00|2749.89|2748.39|2749.81|2748.31|2749.89|2748.39|2749.73|2748.23|0
1762468800000|2025-11-06 22:40:00|2749.73|2748.23|2749.85|2748.35|2749.89|2748.39|2749.73|2748.23|0
1762469100000|2025-11-06 22:45:00|2749.81|2748.31|2749.73|2748.23|2749.85|2748.35|2749.68|2748.18|0
1762469400000|2025-11-06 22:50:00|2749.72|2748.22|2749.73|2748.23|2749.89|2748.39|2749.6|2748.1|0
1762469700000|2025-11-06 22:55:00|2749.72|2748.22|2749.68|2748.18|2749.85|2748.35|2749.68|2748.18|0
1762470000000|2025-11-06 23:00:00|2749.67|2748.17|2748.98|2747.48|2749.67|2748.17|2748.35|2746.85|0
1762470300000|2025-11-06 23:05:00|2749.02|2747.52|2748.55|2747.05|2749.02|2747.52|2747.72|2746.22|0
1762470600000|2025-11-06 23:10:00|2748.59|2747.09|2748.14|2746.64|2748.97|2747.47|2747.97|2746.47|0
1762470900000|2025-11-06 23:15:00|2748.18|2746.68|2749.01|2747.51|2749.09|2747.59|2748.18|2746.68|0
1762471200000|2025-11-06 23:20:00|2749.05|2747.55|2749.38|2747.88|2749.72|2748.22|2748.89|2747.39|0
1762471500000|2025-11-06 23:25:00|2749.42|2747.92|2749.26|2747.76|2749.55|2748.05|2749.17|2747.67|0
1762471800000|2025-11-06 23:30:00|2749.3|2747.8|2749.05|2747.55|2749.59|2748.09|2748.84|2747.34|0
1762472100000|2025-11-06 23:35:00|2749.09|2747.59|2749.76|2748.26|2749.84|2748.34|2748.88|2747.38|0
1762472400000|2025-11-06 23:40:00|2749.72|2748.22|2750.78|2749.28|2750.95|2749.45|2749.72|2748.22|0
1762472700000|2025-11-06 23:45:00|2750.82|2749.32|2750.56|2749.06|2751.41|2749.91|2750.56|2749.06|0
1762473000000|2025-11-06 23:50:00|2750.57|2749.07|2750.73|2749.23|2750.94|2749.44|2750.27|2748.77|0
1762473300000|2025-11-06 23:55:00|2750.77|2749.27|2750.4|2748.9|2750.81|2749.31|2750.19|2748.69|0
1762473600000|2025-11-07 00:00:00|2750.36|2748.86|2750.52|2749.02|2750.73|2749.23|2748.61|2747.11|0
1762473900000|2025-11-07 00:05:00|2750.53|2749.03|2750.69|2749.19|2751.73|2750.23|2750.36|2748.86|0
1762474200000|2025-11-07 00:10:00|2750.73|2749.23|2750.66|2749.16|2750.73|2749.23|2749.48|2747.98|0
1762474500000|2025-11-07 00:15:00|2750.7|2749.2|2747.15|2745.65|2750.7|2749.2|2747.14|2745.64|0
1762474800000|2025-11-07 00:20:00|2747.35|2745.85|2750.01|2748.51|2750.01|2748.51|2747.14|2745.64|0
1762475100000|2025-11-07 00:25:00|2750|2748.5|2748.79|2747.29|2750.01|2748.51|2748.38|2746.88|0
1762475400000|2025-11-07 00:30:00|2749|2747.5|2750.23|2748.73|2750.23|2748.73|2748.79|2747.29|0
1762475700000|2025-11-07 00:35:00|2750.43|2748.93|2750.43|2748.93|2750.44|2748.94|2749.62|2748.12|0
1762476000000|2025-11-07 00:40:00|2750.44|2748.94|2750.44|2748.94|2750.45|2748.95|2750.04|2748.54|0
1762476300000|2025-11-07 00:45:00|2750.45|2748.95|2750.64|2749.14|2750.85|2749.35|2750.04|2748.54|0
1762476600000|2025-11-07 00:50:00|2750.44|2748.94|2751.25|2749.75|2751.25|2749.75|2750.43|2748.93|0
1762476900000|2025-11-07 00:55:00|2751.24|2749.74|2749.61|2748.11|2751.24|2749.74|2749.6|2748.1|0
1762477200000|2025-11-07 01:00:00|2749.6|2748.1|2749.6|2748.1|2750.01|2748.51|2748.77|2747.27|0
1762477500000|2025-11-07 01:05:00|2749.59|2748.09|2745.9|2744.4|2749.59|2748.09|2745.7|2744.2|0
1762477800000|2025-11-07 01:10:00|2745.91|2744.41|2747.95|2746.45|2748.36|2746.86|2745.91|2744.41|0
1762478100000|2025-11-07 01:15:00|2748.16|2746.66|2747.32|2745.82|2748.37|2746.87|2747.13|2745.63|0
1762478400000|2025-11-07 01:20:00|2747.12|2745.62|2747.53|2746.03|2747.53|2746.03|2745.88|2744.38|0
1762478700000|2025-11-07 01:25:00|2747.52|2746.02|2746.26|2744.76|2747.93|2746.43|2746.26|2744.76|0
1762479000000|2025-11-07 01:30:00|2746.47|2744.97|2744.64|2743.14|2747.1|2745.6|2744.23|2742.73|0
1762479300000|2025-11-07 01:35:00|2744.84|2743.34|2746.49|2744.99|2746.49|2744.99|2743.4|2741.9|0
1762479600000|2025-11-07 01:40:00|2746.69|2745.19|2745.87|2744.37|2747.1|2745.6|2745.45|2743.95|0
1762479900000|2025-11-07 01:45:00|2746.07|2744.57|2745.48|2743.98|2746.49|2744.99|2745.27|2743.77|0
1762480200000|2025-11-07 01:50:00|2745.07|2743.57|2745.49|2743.99|2746.31|2744.81|2744.46|2742.96|0
1762480500000|2025-11-07 01:55:00|2745.48|2743.98|2745.91|2744.41|2745.91|2744.41|2744.67|2743.17|0
1762480800000|2025-11-07 02:00:00|2745.9|2744.4|2744.27|2742.77|2745.91|2744.41|2743.86|2742.36|0
1762481100000|2025-11-07 02:05:00|2744.26|2742.76|2744.28|2742.78|2744.28|2742.78|2743.44|2741.94|0
1762481400000|2025-11-07 02:10:00|2744.27|2742.77|2743.03|2741.53|2744.28|2742.78|2743.02|2741.52|0
1762481700000|2025-11-07 02:15:00|2743.23|2741.73|2743.04|2741.54|2743.65|2742.15|2743.02|2741.52|0
1762482000000|2025-11-07 02:20:00|2743.24|2741.74|2742.41|2740.91|2743.25|2741.75|2741.8|2740.3|0
1762482300000|2025-11-07 02:25:00|2742.21|2740.71|2741.79|2740.29|2742.63|2741.13|2741.79|2740.29|0
1762482600000|2025-11-07 02:30:00|2741.8|2740.3|2743.45|2741.95|2743.46|2741.96|2741.79|2740.29|0
1762482900000|2025-11-07 02:35:00|2743.46|2741.96|2743.25|2741.75|2743.87|2742.37|2743.05|2741.55|0
1762483200000|2025-11-07 02:40:00|2743.45|2741.95|2743.04|2741.54|2743.45|2741.95|2742.62|2741.12|0
1762483500000|2025-11-07 02:45:00|2743.05|2741.55|2743.46|2741.96|2744.28|2742.78|2743.04|2741.54|0
1762483800000|2025-11-07 02:50:00|2743.87|2742.37|2743.86|2742.36|2744.28|2742.78|2743.45|2741.95|0
1762484100000|2025-11-07 02:55:00|2743.87|2742.37|2744.28|2742.78|2744.29|2742.79|2743.86|2742.36|0
1762484400000|2025-11-07 03:00:00|2744.49|2742.99|2744.27|2742.77|2744.7|2743.2|2743.87|2742.37|0
1762484700000|2025-11-07 03:05:00|2744.28|2742.78|2743.05|2741.55|2744.69|2743.19|2743.05|2741.55|0
1762485000000|2025-11-07 03:10:00|2743.25|2741.75|2742.63|2741.13|2743.45|2741.95|2742.21|2740.71|0
1762485300000|2025-11-07 03:15:00|2742.83|2741.33|2742.01|2740.51|2743.05|2741.55|2741.8|2740.3|0
1762485600000|2025-11-07 03:20:00|2742|2740.5|2742.03|2740.53|2742.23|2740.73|2741.39|2739.89|0
1762485900000|2025-11-07 03:25:00|2742.23|2740.73|2741.41|2739.91|2742.23|2740.73|2741|2739.5|0
1762486200000|2025-11-07 03:30:00|2741.4|2739.9|2741.41|2739.91|2742.02|2740.52|2741.4|2739.9|0
1762486500000|2025-11-07 03:35:00|2741.81|2740.31|2741.4|2739.9|2742.02|2740.52|2741.39|2739.89|0
1762486800000|2025-11-07 03:40:00|2741.41|2739.91|2740.99|2739.49|2741.81|2740.31|2740.98|2739.48|0
1762487100000|2025-11-07 03:45:00|2740.98|2739.48|2740.99|2739.49|2741.4|2739.9|2740.54|2739.04|0
1762487400000|2025-11-07 03:50:00|2740.79|2739.29|2740.57|2739.07|2740.99|2739.49|2740.57|2739.07|0
1762487700000|2025-11-07 03:55:00|2740.58|2739.08|2741.39|2739.89|2741.4|2739.9|2740.57|2739.07|0
1762488000000|2025-11-07 04:00:00|2740.98|2739.48|2739.53|2738.03|2741.19|2739.69|2738.49|2736.99|0
1762488300000|2025-11-07 04:05:00|2739.33|2737.83|2740.15|2738.65|2740.36|2738.86|2738.91|2737.41|0
1762488600000|2025-11-07 04:10:00|2740.16|2738.66|2740.56|2739.06|2740.57|2739.07|2740.15|2738.65|0
1762488900000|2025-11-07 04:15:00|2740.57|2739.07|2743.05|2741.55|2743.46|2741.96|2740.57|2739.07|0
1762489200000|2025-11-07 04:20:00|2743.06|2741.56|2742.44|2740.94|2743.67|2742.17|2742.43|2740.93|0
1762489500000|2025-11-07 04:25:00|2742.23|2740.73|2742.69|2741.19|2742.69|2741.19|2741.82|2740.32|0
1762489800000|2025-11-07 04:30:00|2742.68|2741.18|2742.68|2741.18|2742.69|2741.19|2741.86|2740.36|0
1762490100000|2025-11-07 04:35:00|2742.69|2741.19|2742.67|2741.17|2742.69|2741.19|2742.25|2740.75|0
1762490400000|2025-11-07 04:40:00|2742.68|2741.18|2742.66|2741.16|2742.68|2741.18|2742.26|2740.76|0
1762490700000|2025-11-07 04:45:00|2742.67|2741.17|2742.66|2741.16|2742.67|2741.17|2742.24|2740.74|0
1762491000000|2025-11-07 04:50:00|2742.67|2741.17|2742.67|2741.17|2743.48|2741.98|2742.66|2741.16|0
1762491300000|2025-11-07 04:55:00|2742.87|2741.37|2743.69|2742.19|2744.3|2742.8|2742.66|2741.16|0
1762491600000|2025-11-07 05:00:00|2743.68|2742.18|2745.73|2744.23|2745.94|2744.44|2743.48|2741.98|0
1762491900000|2025-11-07 05:05:00|2745.53|2744.03|2745.96|2744.46|2745.96|2744.46|2745.53|2744.03|0
1762492200000|2025-11-07 05:10:00|2745.95|2744.45|2745.55|2744.05|2746.16|2744.66|2745.54|2744.04|0
1762492500000|2025-11-07 05:15:00|2745.54|2744.04|2747.2|2745.7|2747.21|2745.71|2745.14|2743.64|0
1762492800000|2025-11-07 05:20:00|2747.19|2745.69|2746.38|2744.88|2747.2|2745.7|2745.55|2744.05|0
1762493100000|2025-11-07 05:25:00|2746.37|2744.87|2745.56|2744.06|2746.78|2745.28|2745.56|2744.06|0
1762493400000|2025-11-07 05:30:00|2745.96|2744.46|2746.79|2745.29|2746.79|2745.29|2745.96|2744.46|0
1762493700000|2025-11-07 05:35:00|2746.8|2745.3|2748.05|2746.55|2748.42|2746.92|2746.79|2745.29|0
1762494000000|2025-11-07 05:40:00|2748.06|2746.56|2748.06|2746.56|2748.86|2747.36|2747.85|2746.35|0
1762494300000|2025-11-07 05:45:00|2747.86|2746.36|2748.05|2746.55|2748.88|2747.38|2747.85|2746.35|0
1762494600000|2025-11-07 05:50:00|2748.25|2746.75|2748.07|2746.57|2749.3|2747.8|2747.87|2746.37|0
1762494900000|2025-11-07 05:55:00|2748.08|2746.58|2749.68|2748.18|2749.7|2748.2|2748.07|2746.57|0
1762495200000|2025-11-07 06:00:00|2749.88|2748.38|2748.35|2746.85|2749.88|2748.38|2748.35|2746.85|0
1762495500000|2025-11-07 06:05:00|2748.15|2746.65|2748.75|2747.25|2749.57|2748.07|2747.94|2746.44|0
1762495800000|2025-11-07 06:10:00|2748.35|2746.85|2748.35|2746.85|2749.16|2747.66|2747.93|2746.43|0
1762496100000|2025-11-07 06:15:00|2748.55|2747.05|2748.75|2747.25|2749.16|2747.66|2748.34|2746.84|0
1762496400000|2025-11-07 06:20:00|2748.95|2747.45|2749.56|2748.06|2749.57|2748.07|2748.74|2747.24|0
1762496700000|2025-11-07 06:25:00|2749.57|2748.07|2748.75|2747.25|2749.57|2748.07|2748.75|2747.25|0
1762497000000|2025-11-07 06:30:00|2748.55|2747.05|2748.33|2746.83|2748.75|2747.25|2747.92|2746.42|0
1762497300000|2025-11-07 06:35:00|2748.73|2747.23|2748.73|2747.23|2749.15|2747.65|2747.91|2746.41|0
1762497600000|2025-11-07 06:40:00|2748.74|2747.24|2749.56|2748.06|2749.95|2748.45|2748.73|2747.23|0
1762497900000|2025-11-07 06:45:00|2749.55|2748.05|2749.96|2748.46|2750.36|2748.86|2749.15|2747.65|0
1762498200000|2025-11-07 06:50:00|2749.95|2748.45|2749.89|2748.39|2749.96|2748.46|2748.67|2747.17|0
1762498500000|2025-11-07 06:55:00|2749.9|2748.4|2749.9|2748.4|2750.31|2748.81|2749.48|2747.98|0
1762498800000|2025-11-07 07:00:00|2750.3|2748.8|2748.67|2747.17|2750.32|2748.82|2748.67|2747.17|0
1762499100000|2025-11-07 07:05:00|2748.68|2747.18|2749.89|2748.39|2751.11|2749.61|2748.68|2747.18|0
1762499400000|2025-11-07 07:10:00|2749.88|2748.38|2750.71|2749.21|2750.71|2749.21|2749.48|2747.98|0
1762499700000|2025-11-07 07:15:00|2750.31|2748.81|2750.72|2749.22|2750.93|2749.43|2749.9|2748.4|0
1762500000000|2025-11-07 07:20:00|2750.73|2749.23|2750.69|2749.19|2752.34|2750.84|2750.68|2749.18|0
1762500300000|2025-11-07 07:25:00|2750.68|2749.18|2751.1|2749.6|2751.1|2749.6|2750.27|2748.77|0
1762500600000|2025-11-07 07:30:00|2751.09|2749.59|2749.62|2748.22|2751.56|2750.06|2749.62|2748.22|6
1762500900000|2025-11-07 07:35:00|2749.87|2748.47|2749.87|2748.47|2749.87|2748.47|2749.37|2747.97|1
1762501200000|2025-11-07 07:40:00|2750.37|2748.97|2750.87|2749.47|2750.87|2749.47|2750.37|2748.97|3
1762501500000|2025-11-07 07:45:00|2751.5|2750.1|2750.87|2749.47|2751.5|2750.1|2750.87|2749.47|1
1762501800000|2025-11-07 07:50:00|2750.75|2749.35|2752.12|2750.72|2752.25|2750.85|2750.5|2749.1|23
1762502100000|2025-11-07 07:55:00|2752.17|2750.67|2750.73|2749.23|2752.58|2751.08|2750.71|2749.21|0
1762502400000|2025-11-07 08:00:00|2750.33|2748.83|2752.8|2752.3|2756.3|2755.8|2750.32|2748.82|1939
1762502700000|2025-11-07 08:05:00|2752.92|2752.42|2754.42|2753.92|2754.8|2754.3|2750.05|2749.55|1205
1762503000000|2025-11-07 08:10:00|2754.3|2753.8|2754.55|2754.05|2755.05|2754.55|2752.42|2751.92|1031
1762503300000|2025-11-07 08:15:00|2754.92|2754.42|2750.8|2750.3|2756.05|2755.55|2750.55|2750.05|939
1762503600000|2025-11-07 08:20:00|2750.55|2750.05|2747.42|2746.92|2750.8|2750.3|2747.3|2746.8|877
1762503900000|2025-11-07 08:25:00|2747.55|2747.05|2745.8|2745.3|2748.8|2748.3|2744.67|2744.17|587
1762504200000|2025-11-07 08:30:00|2746.05|2745.55|2742.3|2741.8|2746.92|2746.42|2741.92|2741.42|793
1762504500000|2025-11-07 08:35:00|2742.17|2741.67|2743.05|2742.55|2744.05|2743.55|2741.8|2741.3|781
1762504800000|2025-11-07 08:40:00|2742.8|2742.3|2742.55|2742.05|2745.55|2745.05|2742.05|2741.55|767
1762505100000|2025-11-07 08:45:00|2743.05|2742.55|2744.3|2743.8|2745.3|2744.8|2742.55|2742.05|601
1762505400000|2025-11-07 08:50:00|2744.77|2744.27|2744.77|2744.27|2745.52|2745.02|2743.02|2742.52|426
1762505700000|2025-11-07 08:55:00|2745.02|2744.52|2743.02|2742.52|2745.02|2744.52|2742.27|2741.77|549
1762506000000|2025-11-07 09:00:00|2743.03|2742.53|2742.03|2741.53|2744.28|2743.78|2741.28|2740.78|407
1762506300000|2025-11-07 09:05:00|2742.15|2741.65|2739.53|2739.03|2742.15|2741.65|2739.28|2738.78|446
1762506600000|2025-11-07 09:10:00|2739.73|2739.23|2741.98|2741.48|2742.35|2741.85|2739.23|2738.73|508
1762506900000|2025-11-07 09:15:00|2742.23|2741.73|2743.23|2742.73|2743.48|2742.98|2741.23|2740.73|352
1762507200000|2025-11-07 09:20:00|2742.87|2742.37|2739.12|2738.62|2742.87|2742.37|2739.12|2738.62|553
1762507500000|2025-11-07 09:25:00|2739.37|2738.87|2738.12|2737.62|2739.62|2739.12|2736.87|2736.37|970
1762507800000|2025-11-07 09:30:00|2737.99|2737.49|2736.49|2735.99|2739.74|2739.24|2736.12|2735.62|941
1762508100000|2025-11-07 09:35:00|2736.37|2735.87|2735.12|2734.62|2736.62|2736.12|2734.87|2734.37|376
1762508400000|2025-11-07 09:40:00|2735.24|2734.74|2734.37|2733.87|2735.37|2734.87|2732.37|2731.87|461
1762508700000|2025-11-07 09:45:00|2734.62|2734.12|2734.12|2733.62|2735.37|2734.87|2732.62|2732.12|505
1762509000000|2025-11-07 09:50:00|2734.36|2733.86|2734.36|2733.86|2734.86|2734.36|2732.73|2732.23|402
1762509300000|2025-11-07 09:55:00|2734.11|2733.61|2736.36|2735.86|2736.36|2735.86|2733.98|2733.48|233
1762509600000|2025-11-07 10:00:00|2736.2|2735.7|2736.2|2735.7|2736.7|2736.2|2734.82|2734.32|534
1762509900000|2025-11-07 10:05:00|2735.95|2735.45|2734.7|2734.2|2735.95|2735.45|2733.7|2733.2|470
1762510200000|2025-11-07 10:10:00|2734.85|2734.35|2732.1|2731.6|2735.47|2734.97|2731.85|2731.35|501
1762510500000|2025-11-07 10:15:00|2732.35|2731.85|2730.6|2730.1|2732.6|2732.1|2730.1|2729.6|403
1762510800000|2025-11-07 10:20:00|2730.84|2730.34|2730.84|2730.34|2732.09|2731.59|2730.34|2729.84|421
1762511100000|2025-11-07 10:25:00|2730.96|2730.46|2731.84|2731.34|2732.34|2731.84|2730.84|2730.34|293
1762511400000|2025-11-07 10:30:00|2731.56|2731.06|2730.31|2729.81|2732.06|2731.56|2730.18|2729.68|367
1762511700000|2025-11-07 10:35:00|2730.18|2729.68|2731.68|2731.18|2732.43|2731.93|2729.81|2729.31|415
1762512000000|2025-11-07 10:40:00|2731.45|2730.95|2730.83|2730.33|2732.33|2731.83|2730.58|2730.08|234
1762512300000|2025-11-07 10:45:00|2730.7|2730.2|2728.58|2728.08|2730.7|2730.2|2728.08|2727.58|437
1762512600000|2025-11-07 10:50:00|2729.03|2728.53|2729.03|2728.53|2730.28|2729.78|2728.53|2728.03|369
1762512900000|2025-11-07 10:55:00|2728.9|2728.4|2729.53|2729.03|2730.15|2729.65|2728.65|2728.15|202
1762513200000|2025-11-07 11:00:00|2729.44|2728.94|2725.81|2725.31|2729.44|2728.94|2725.69|2725.19|338
1762513500000|2025-11-07 11:05:00|2725.56|2725.06|2725.94|2725.44|2726.69|2726.19|2725.19|2724.69|343
1762513800000|2025-11-07 11:10:00|2725.88|2725.38|2722.75|2722.25|2726.63|2726.13|2722.75|2722.25|467
1762514100000|2025-11-07 11:15:00|2722.63|2722.13|2722.13|2721.63|2724.13|2723.63|2720.88|2720.38|985
1762514400000|2025-11-07 11:20:00|2722.24|2721.74|2723.61|2723.11|2724.24|2723.74|2721.49|2720.99|520
1762514700000|2025-11-07 11:25:00|2723.49|2722.99|2722.74|2722.24|2723.61|2723.11|2720.61|2720.11|417
1762515000000|2025-11-07 11:30:00|2722.49|2721.99|2722.36|2721.86|2723.36|2722.86|2720.99|2720.49|391
1762515300000|2025-11-07 11:35:00|2722.49|2721.99|2723.74|2723.24|2724.36|2723.86|2721.99|2721.49|320
1762515600000|2025-11-07 11:40:00|2723.81|2723.31|2724.81|2724.31|2725.06|2724.56|2723.56|2723.06|244
1762515900000|2025-11-07 11:45:00|2725.06|2724.56|2727.68|2727.18|2727.81|2727.31|2724.81|2724.31|345
1762516200000|2025-11-07 11:50:00|2727.34|2726.84|2729.47|2728.97|2729.97|2729.47|2727.34|2726.84|364
1762516500000|2025-11-07 11:55:00|2729.59|2729.09|2731.22|2730.72|2731.72|2731.22|2729.47|2728.97|270
1762516800000|2025-11-07 12:00:00|2731|2730.5|2731.87|2731.37|2732|2731.5|2730.37|2729.87|219
1762517100000|2025-11-07 12:05:00|2731.75|2731.25|2729.87|2729.37|2732|2731.5|2729.75|2729.25|228
1762517400000|2025-11-07 12:10:00|2730.07|2729.57|2728.2|2727.7|2730.7|2730.2|2728.2|2727.7|270
1762517700000|2025-11-07 12:15:00|2728.45|2727.95|2727.2|2726.7|2729.95|2729.45|2727.07|2726.57|165
1762518000000|2025-11-07 12:20:00|2727.4|2726.9|2727.9|2727.4|2728.02|2727.52|2726.65|2726.15|188
1762518300000|2025-11-07 12:25:00|2728.02|2727.52|2727.65|2727.15|2728.65|2728.15|2726.9|2726.4|340
1762518600000|2025-11-07 12:30:00|2727.38|2726.88|2726.88|2726.38|2727.38|2726.88|2726.13|2725.63|244
1762518900000|2025-11-07 12:35:00|2726.75|2726.25|2728.13|2727.63|2728.25|2727.75|2726.63|2726.13|190
1762519200000|2025-11-07 12:40:00|2728.33|2727.83|2726.2|2725.7|2728.58|2728.08|2725.58|2725.08|222
1762519500000|2025-11-07 12:45:00|2726.08|2725.58|2725.45|2724.95|2726.58|2726.08|2724.58|2724.08|258
1762519800000|2025-11-07 12:50:00|2725.56|2725.06|2725.69|2725.19|2726.19|2725.69|2724.81|2724.31|264
1762520100000|2025-11-07 12:55:00|2725.81|2725.31|2725.94|2725.44|2727.19|2726.69|2725.69|2725.19|148
1762520400000|2025-11-07 13:00:00|2725.78|2725.28|2725.28|2724.78|2726.4|2725.9|2724.03|2723.53|328
1762520700000|2025-11-07 13:05:00|2725.53|2725.03|2726.28|2725.78|2726.9|2726.4|2725.28|2724.78|360
1762521000000|2025-11-07 13:10:00|2726.08|2725.58|2724.83|2724.33|2726.83|2726.33|2724.08|2723.58|375
1762521300000|2025-11-07 13:15:00|2724.95|2724.45|2726.33|2725.83|2726.45|2725.95|2724.33|2723.83|233
1762521600000|2025-11-07 13:20:00|2726.27|2725.77|2725.77|2725.27|2727.39|2726.89|2725.77|2725.27|178
1762521900000|2025-11-07 13:25:00|2725.52|2725.02|2725.02|2724.52|2726.02|2725.52|2724.77|2724.27|356
1762522200000|2025-11-07 13:30:00|2725.16|2724.66|2725.28|2724.78|2725.66|2725.16|2724.66|2724.16|459
1762522500000|2025-11-07 13:35:00|2725.16|2724.66|2722.78|2722.28|2725.41|2724.91|2722.41|2721.91|422
1762522800000|2025-11-07 13:40:00|2722.76|2722.26|2721.39|2720.89|2722.89|2722.39|2721.14|2720.64|231
1762523100000|2025-11-07 13:45:00|2721.64|2721.14|2723.51|2723.01|2723.89|2723.39|2721.51|2721.01|370
1762523400000|2025-11-07 13:50:00|2723.65|2723.15|2724.28|2723.78|2724.78|2724.28|2723.4|2722.9|280
1762523700000|2025-11-07 13:55:00|2724.53|2724.03|2721.53|2721.03|2724.53|2724.03|2721.15|2720.65|244
1762524000000|2025-11-07 14:00:00|2721.47|2720.97|2721.47|2720.97|2722.47|2721.97|2720.72|2720.22|354
1762524300000|2025-11-07 14:05:00|2721.22|2720.72|2721.22|2720.72|2721.47|2720.97|2720.22|2719.72|337
1762524600000|2025-11-07 14:10:00|2721.33|2720.83|2721.7|2721.2|2722.58|2722.08|2721.33|2720.83|246
1762524900000|2025-11-07 14:15:00|2721.58|2721.08|2721.58|2721.08|2722.58|2722.08|2721.08|2720.58|218
1762525200000|2025-11-07 14:20:00|2721.57|2721.07|2722.57|2722.07|2722.82|2722.32|2721.32|2720.82|296
1762525500000|2025-11-07 14:25:00|2722.69|2722.19|2723.07|2722.57|2724.32|2723.82|2722.57|2722.07|445
1762525800000|2025-11-07 14:30:00|2723.04|2722.54|2720.29|2719.79|2723.29|2722.79|2720.29|2719.79|593
1762526100000|2025-11-07 14:35:00|2720.54|2720.04|2717.54|2717.04|2721.04|2720.54|2717.16|2716.66|918
1762526400000|2025-11-07 14:40:00|2717.89|2717.39|2722.89|2722.39|2723.39|2722.89|2717.89|2717.39|1114
1762526700000|2025-11-07 14:45:00|2722.64|2722.14|2723.76|2723.26|2726.64|2726.14|2722.51|2722.01|576
1762527000000|2025-11-07 14:50:00|2723.55|2723.05|2728.3|2727.8|2728.8|2728.3|2723.43|2722.93|699
1762527300000|2025-11-07 14:55:00|2728.18|2727.68|2725.3|2724.8|2729.3|2728.8|2725.3|2724.8|1409
1762527600000|2025-11-07 15:00:00|2725.26|2724.76|2725.64|2725.14|2729.89|2729.39|2725.26|2724.76|832
1762527900000|2025-11-07 15:05:00|2725.76|2725.26|2728.39|2727.89|2728.39|2727.89|2723.14|2722.64|557
1762528200000|2025-11-07 15:10:00|2728.53|2728.03|2728.53|2728.03|2730.15|2729.65|2727.78|2727.28|561
1762528500000|2025-11-07 15:15:00|2728.65|2728.15|2729.53|2729.03|2731.78|2731.28|2728.53|2728.03|865
1762528800000|2025-11-07 15:20:00|2729.36|2728.86|2727.61|2727.11|2731.61|2731.11|2727.36|2726.86|508
1762529100000|2025-11-07 15:25:00|2727.48|2726.98|2729.61|2729.11|2731.36|2730.86|2727.36|2726.86|294
1762529400000|2025-11-07 15:30:00|2729.64|2729.14|2729.14|2728.64|2730.76|2730.26|2728.89|2728.39|270
1762529700000|2025-11-07 15:35:00|2729.26|2728.76|2729.14|2728.64|2730.76|2730.26|2728.89|2728.39|356
1762530000000|2025-11-07 15:40:00|2729.25|2728.75|2728.5|2728|2730.5|2730|2727.75|2727.25|485
1762530300000|2025-11-07 15:45:00|2728.25|2727.75|2727.5|2727|2728.25|2727.75|2726.75|2726.25|408
1762530600000|2025-11-07 15:50:00|2727.47|2726.97|2729.72|2729.22|2730.22|2729.72|2727.47|2726.97|346
1762530900000|2025-11-07 15:55:00|2729.47|2728.97|2729.22|2728.72|2729.72|2729.22|2728.72|2728.22|429
1762531200000|2025-11-07 16:00:00|2729.25|2728.75|2729.87|2729.37|2730|2729.5|2728.25|2727.75|630
1762531500000|2025-11-07 16:05:00|2730|2729.5|2729.25|2728.75|2730.75|2730.25|2728.5|2728|395
1762531800000|2025-11-07 16:10:00|2729.18|2728.68|2728.18|2727.68|2730.18|2729.68|2727.8|2727.3|516
1762532100000|2025-11-07 16:15:00|2727.93|2727.43|2727.68|2727.18|2728.18|2727.68|2726.68|2726.18|824
1762532400000|2025-11-07 16:20:00|2727.87|2727.37|2728.91|2727.41|2729.87|2729.37|2727.87|2727.37|1419
1762532700000|2025-11-07 16:25:00|2727.53|2726.03|2728.78|2727.28|2728.78|2727.28|2726.28|2724.78|1276
1762533000000|2025-11-07 16:30:00|2728.38|2726.88|2730.19|2728.79|2732.56|2731.16|2728.37|2726.87|462
1762533300000|2025-11-07 16:35:00|2730.44|2729.04|2729.44|2728.04|2731.44|2730.04|2729.44|2728.04|73
1762533600000|2025-11-07 16:40:00|2729.56|2728.16|2730.69|2729.29|2730.69|2729.29|2729.06|2727.66|17
1762533900000|2025-11-07 16:45:00|2730.81|2729.41|2730.19|2728.79|2730.94|2729.54|2729.94|2728.54|3
1762534200000|2025-11-07 16:50:00|2729.94|2728.54|2731.44|2730.04|2731.94|2730.54|2729.94|2728.54|39
1762534500000|2025-11-07 16:55:00|2731.69|2730.29|2728.48|2726.98|2731.69|2730.29|2727.56|2726.16|256
1762534800000|2025-11-07 17:00:00|2728.68|2727.18|2728.39|2726.89|2729.31|2727.81|2727.99|2726.49|0
1762535100000|2025-11-07 17:05:00|2728.19|2726.69|2727.6|2726.1|2728.83|2727.33|2726.34|2724.84|0
1762535400000|2025-11-07 17:10:00|2727.61|2726.11|2730.89|2729.39|2731.3|2729.8|2726.77|2725.27|0
1762535700000|2025-11-07 17:15:00|2731.29|2729.79|2732.16|2730.66|2732.57|2731.07|2730.88|2729.38|0
1762536000000|2025-11-07 17:20:00|2731.75|2730.25|2734.31|2732.81|2735.55|2734.05|2731.33|2729.83|0
1762536300000|2025-11-07 17:25:00|2734.72|2733.22|2734.29|2732.79|2735.56|2734.06|2733.47|2731.97|0
1762536600000|2025-11-07 17:30:00|2733.89|2732.39|2735.11|2733.61|2735.95|2734.45|2733.88|2732.38|0
1762536900000|2025-11-07 17:35:00|2735.1|2733.6|2734.27|2732.77|2735.94|2734.44|2733.84|2732.34|0
1762537200000|2025-11-07 17:40:00|2734.67|2733.17|2733.86|2732.36|2734.67|2733.17|2732.62|2731.12|0
1762537500000|2025-11-07 17:45:00|2733.85|2732.35|2732.06|2730.56|2734.69|2733.19|2732.06|2730.56|0
1762537800000|2025-11-07 17:50:00|2732.07|2730.57|2733.31|2731.81|2733.32|2731.82|2731.23|2729.73|0
1762538100000|2025-11-07 17:55:00|2733.32|2731.82|2736.24|2734.74|2736.25|2734.75|2733.32|2731.82|0
1762538400000|2025-11-07 18:00:00|2736.25|2734.75|2737.03|2735.53|2737.89|2736.39|2736.23|2734.73|0
1762538700000|2025-11-07 18:05:00|2736.63|2735.13|2737.86|2736.36|2738.69|2737.19|2736.59|2735.09|0
1762539000000|2025-11-07 18:10:00|2738.27|2736.77|2739.08|2737.58|2739.1|2737.6|2737.84|2736.34|0
1762539300000|2025-11-07 18:15:00|2739.09|2737.59|2739.49|2737.99|2739.5|2738|2738.24|2736.74|0
1762539600000|2025-11-07 18:20:00|2739.5|2738|2740.34|2738.84|2740.35|2738.85|2739.08|2737.58|0
1762539900000|2025-11-07 18:25:00|2740.35|2738.85|2740.35|2738.85|2740.78|2739.28|2739.93|2738.43|0
1762540200000|2025-11-07 18:30:00|2740.36|2738.86|2740.37|2738.87|2741.2|2739.7|2739.96|2738.46|0
1762540500000|2025-11-07 18:35:00|2740.77|2739.27|2742.02|2740.52|2742.02|2740.52|2739.93|2738.43|0
1762540800000|2025-11-07 18:40:00|2742.01|2740.51|2741.59|2740.09|2742.02|2740.52|2741.17|2739.67|0
1762541100000|2025-11-07 18:45:00|2741.6|2740.1|2738.7|2737.2|2741.6|2740.1|2738.69|2737.19|0
1762541400000|2025-11-07 18:50:00|2738.69|2737.19|2739.38|2737.88|2739.38|2737.88|2738.11|2736.61|0
1762541700000|2025-11-07 18:55:00|2739.39|2737.89|2740.64|2739.14|2741.48|2739.98|2739.39|2737.89|0
1762542000000|2025-11-07 19:00:00|2740.44|2738.94|2740.66|2739.16|2741.5|2740|2739.8|2738.3|0
1762542300000|2025-11-07 19:05:00|2740.67|2739.17|2741.08|2739.58|2741.11|2739.61|2740.25|2738.75|0
1762542600000|2025-11-07 19:10:00|2741.07|2739.57|2741.51|2740.01|2741.51|2740.01|2740.25|2738.75|0
1762542900000|2025-11-07 19:15:00|2741.5|2740|2741.08|2739.58|2742.33|2740.83|2741.07|2739.57|0
1762543200000|2025-11-07 19:20:00|2741.48|2739.98|2741.9|2740.4|2742.31|2740.81|2741.45|2739.95|0
1762543500000|2025-11-07 19:25:00|2741.89|2740.39|2742.19|2740.69|2742.3|2740.8|2741.46|2739.96|0
1762543800000|2025-11-07 19:30:00|2742.2|2740.7|2744.71|2743.21|2745.1|2743.6|2742.2|2740.7|0
1762544100000|2025-11-07 19:35:00|2744.7|2743.2|2746.38|2744.88|2746.4|2744.9|2744.29|2742.79|0
1762544400000|2025-11-07 19:40:00|2746.39|2744.89|2748.8|2747.3|2749.22|2747.72|2746.39|2744.89|0
1762544700000|2025-11-07 19:45:00|2748.79|2747.29|2748.76|2747.26|2748.8|2747.3|2747.09|2745.59|0
1762545000000|2025-11-07 19:50:00|2748.77|2747.27|2749.88|2748.38|2749.88|2748.38|2748.62|2747.12|0
1762545300000|2025-11-07 19:55:00|2749.87|2748.37|2750.7|2749.2|2750.7|2749.2|2748.62|2747.12|0
1762545600000|2025-11-07 20:00:00|2750.29|2748.79|2749.46|2747.96|2750.7|2749.2|2749.06|2747.56|0
1762545900000|2025-11-07 20:05:00|2749.47|2747.97|2749.43|2747.93|2749.47|2747.97|2747.95|2746.45|0
1762546200000|2025-11-07 20:10:00|2749.44|2747.94|2749.02|2747.52|2750.06|2748.56|2748.6|2747.1|0
1762546500000|2025-11-07 20:15:00|2749.03|2747.53|2748.53|2747.03|2749.85|2748.35|2747.7|2746.2|0
1762546800000|2025-11-07 20:20:00|2748.54|2747.04|2748.08|2746.58|2748.54|2747.04|2747.26|2745.76|0
1762547100000|2025-11-07 20:25:00|2747.68|2746.18|2748.51|2747.01|2749.14|2747.64|2746.83|2745.33|0
1762547400000|2025-11-07 20:30:00|2748.52|2747.02|2748.88|2747.38|2749.74|2748.24|2748.51|2747.01|0
1762547700000|2025-11-07 20:35:00|2749.09|2747.59|2750.14|2748.64|2750.34|2748.84|2748.88|2747.38|0
1762548000000|2025-11-07 20:40:00|2750.15|2748.65|2750.98|2749.48|2750.99|2749.49|2749.29|2747.79|0
1762548300000|2025-11-07 20:45:00|2750.97|2749.47|2748.06|2746.56|2750.97|2749.47|2748.06|2746.56|0
1762548600000|2025-11-07 20:50:00|2748.86|2747.36|2750.15|2748.65|2750.58|2749.08|2748.48|2746.98|0
1762548900000|2025-11-07 20:55:00|2749.74|2748.24|2750.97|2749.47|2751.42|2749.92|2749.35|2747.85|0
1762549200000|2025-11-07 21:00:00|2750.52|2749.02|2752.08|2750.58|2752.79|2751.29|2750.52|2749.02|0
1762549500000|2025-11-07 21:05:00|2751.96|2750.46|2751.63|2750.13|2752.54|2751.04|2751.46|2749.96|0
1762549800000|2025-11-07 21:10:00|2751.67|2750.17|2752.37|2750.87|2752.49|2750.99|2751.45|2749.95|0
1762550100000|2025-11-07 21:15:00|2752.41|2750.91|2752.37|2750.87|2753.32|2751.82|2752.16|2750.66|0
1762550400000|2025-11-07 21:20:00|2752.41|2750.91|2752.53|2751.03|2752.82|2751.32|2751.91|2750.41|0
1762550700000|2025-11-07 21:25:00|2752.49|2750.99|2752.16|2750.66|2752.49|2750.99|2751.87|2750.37|0
1762551000000|2025-11-07 21:30:00|2752.2|2750.7|2752.91|2751.41|2752.95|2751.45|2752.16|2750.66|0
1762551300000|2025-11-07 21:35:00|2752.87|2751.37|2752.7|2751.2|2753.07|2751.57|2752.66|2751.16|0
1762551600000|2025-11-07 21:40:00|2752.66|2751.16|2752.74|2751.24|2752.82|2751.32|2752.49|2750.99|0
1762551900000|2025-11-07 21:45:00|2752.7|2751.2|2753.01|2751.51|2753.14|2751.64|2752.39|2750.89|0
1762552200000|2025-11-07 21:50:00|2752.97|2751.47|2753.43|2751.93|2753.43|2751.93|2752.84|2751.34|0
1762552500000|2025-11-07 21:55:00|2753.47|2751.97|2753.22|2751.72|2753.47|2751.97|2752.8|2751.3|0
1762729200000|2025-11-09 23:00:00|2760.25|2758.75|2758.9|2757.4|2760.35|2758.85|2758.48|2756.98|0
1762729500000|2025-11-09 23:05:00|2758.86|2757.36|2758.76|2757.26|2760.01|2758.51|2758.65|2757.15|0
1762729800000|2025-11-09 23:10:00|2758.77|2757.27|2759.2|2757.7|2759.24|2757.74|2758.34|2756.84|0
1762730100000|2025-11-09 23:15:00|2759.24|2757.74|2758.4|2756.9|2759.4|2757.9|2758.4|2756.9|0
1762730400000|2025-11-09 23:20:00|2758.44|2756.94|2757.89|2756.39|2758.65|2757.15|2757.73|2756.23|0
1762730700000|2025-11-09 23:25:00|2757.93|2756.43|2757.16|2755.66|2758.02|2756.52|2756.9|2755.4|0
1762731000000|2025-11-09 23:30:00|2757.2|2755.7|2758.12|2756.62|2758.37|2756.87|2757.12|2755.62|0
1762731300000|2025-11-09 23:35:00|2758.2|2756.7|2757.79|2756.29|2758.28|2756.78|2757.62|2756.12|0
1762731600000|2025-11-09 23:40:00|2757.78|2756.28|2757.99|2756.49|2758.2|2756.7|2757.74|2756.24|0
1762731900000|2025-11-09 23:45:00|2757.95|2756.45|2758.24|2756.74|2758.37|2756.87|2757.7|2756.2|0
1762732200000|2025-11-09 23:50:00|2758.2|2756.7|2758.66|2757.16|2758.66|2757.16|2757.79|2756.29|0
1762732500000|2025-11-09 23:55:00|2758.74|2757.24|2758.53|2757.03|2759.78|2758.28|2758.49|2756.99|0
1762732800000|2025-11-10 00:00:00|2758.37|2756.87|2756.54|2755.04|2758.37|2756.87|2755.87|2754.37|0
1762733100000|2025-11-10 00:05:00|2756.58|2755.08|2757.62|2756.12|2757.7|2756.2|2755.54|2754.04|0
1762733400000|2025-11-10 00:10:00|2757.49|2755.99|2757.7|2756.2|2758.03|2756.53|2756.95|2755.45|0
1762733700000|2025-11-10 00:15:00|2757.66|2756.16|2757.83|2756.33|2758.24|2756.74|2756.19|2754.69|0
1762734000000|2025-11-10 00:20:00|2757.84|2756.34|2758.24|2756.74|2759.06|2757.56|2757.83|2756.33|0
1762734300000|2025-11-10 00:25:00|2758.64|2757.14|2758.23|2756.73|2758.64|2757.14|2757.81|2756.31|0
1762734600000|2025-11-10 00:30:00|2758.63|2757.13|2757.82|2756.32|2759.45|2757.95|2757.63|2756.13|0
1762734900000|2025-11-10 00:35:00|2757.83|2756.33|2757.83|2756.33|2758.24|2756.74|2757.82|2756.32|0
1762735200000|2025-11-10 00:40:00|2757.82|2756.32|2757.42|2755.92|2758.24|2756.74|2757|2755.5|0
1762735500000|2025-11-10 00:45:00|2757.41|2755.91|2757.81|2756.31|2758.23|2756.73|2756.99|2755.49|0
1762735800000|2025-11-10 00:50:00|2757.6|2756.1|2758.23|2756.73|2758.23|2756.73|2757.39|2755.89|0
1762736100000|2025-11-10 00:55:00|2758.22|2756.72|2758.63|2757.13|2758.65|2757.15|2757.81|2756.31|0
1762736400000|2025-11-10 01:00:00|2758.62|2757.12|2759.46|2757.96|2759.88|2758.38|2758.62|2757.12|0
1762736700000|2025-11-10 01:05:00|2759.47|2757.97|2759.46|2757.96|2759.47|2757.97|2759.46|2757.96|0
1762737000000|2025-11-10 01:10:00|2759.47|2757.97|2759.88|2758.38|2759.88|2758.38|2759.47|2757.97|0
1762737300000|2025-11-10 01:15:00|2759.89|2758.39|2759.69|2758.19|2761.1|2759.6|2759.48|2757.98|0
1762737600000|2025-11-10 01:20:00|2759.68|2758.18|2760.1|2758.6|2760.31|2758.81|2759.48|2757.98|0
1762737900000|2025-11-10 01:25:00|2760.3|2758.8|2759.67|2758.17|2761.13|2759.63|2759.47|2757.97|0
1762738200000|2025-11-10 01:30:00|2759.47|2757.97|2759.46|2757.96|2759.87|2758.37|2758.65|2757.15|0
1762738500000|2025-11-10 01:35:00|2759.66|2758.16|2759.85|2758.35|2760.27|2758.77|2759.05|2757.55|0
1762738800000|2025-11-10 01:40:00|2759.84|2758.34|2759.22|2757.72|2759.85|2758.35|2759.03|2757.53|0
1762739100000|2025-11-10 01:45:00|2759.23|2757.73|2760.68|2759.18|2760.68|2759.18|2759.22|2757.72|0
1762739400000|2025-11-10 01:50:00|2761.08|2759.58|2761.48|2759.98|2761.91|2760.41|2760.87|2759.37|0
1762739700000|2025-11-10 01:55:00|2761.49|2759.99|2761.49|2759.99|2761.9|2760.4|2761.08|2759.58|0
1762740000000|2025-11-10 02:00:00|2761.48|2759.98|2761.49|2759.99|2762.3|2760.8|2761.48|2759.98|0
1762740300000|2025-11-10 02:05:00|2761.9|2760.4|2760.26|2758.76|2761.9|2760.4|2760.05|2758.55|0
1762740600000|2025-11-10 02:10:00|2760.06|2758.56|2761.27|2759.77|2761.69|2760.19|2760.06|2758.56|0
1762740900000|2025-11-10 02:15:00|2761.28|2759.78|2760.87|2759.37|2761.49|2759.99|2760.87|2759.37|0
1762741200000|2025-11-10 02:20:00|2761.07|2759.57|2760.86|2759.36|2761.08|2759.58|2760.86|2759.36|0
1762741500000|2025-11-10 02:25:00|2760.87|2759.37|2760.26|2758.76|2761.07|2759.57|2759.85|2758.35|0
1762741800000|2025-11-10 02:30:00|2760.46|2758.96|2760.24|2758.74|2761.48|2759.98|2760.04|2758.54|0
1762742100000|2025-11-10 02:35:00|2760.04|2758.54|2760.26|2758.76|2760.26|2758.76|2759.84|2758.34|0
1762742400000|2025-11-10 02:40:00|2760.05|2758.55|2760.05|2758.55|2760.25|2758.75|2759.64|2758.14|0
1762742700000|2025-11-10 02:45:00|2760.06|2758.56|2760.67|2759.17|2760.87|2759.37|2760.06|2758.56|0
1762743000000|2025-11-10 02:50:00|2760.87|2759.37|2759.77|2758.27|2760.87|2759.37|2759.77|2758.27|0
1762743300000|2025-11-10 02:55:00|2760.18|2758.68|2759.56|2758.06|2760.38|2758.88|2759.56|2758.06|0
1762743600000|2025-11-10 03:00:00|2759.76|2758.26|2760.19|2758.69|2761.01|2759.51|2759.56|2758.06|0
1762743900000|2025-11-10 03:05:00|2759.99|2758.49|2761|2759.5|2761|2759.5|2759.78|2758.28|0
1762744200000|2025-11-10 03:10:00|2760.99|2759.49|2761|2759.5|2761.81|2760.31|2760.99|2759.49|0
1762744500000|2025-11-10 03:15:00|2761.4|2759.9|2761.01|2759.51|2761.63|2760.13|2761.01|2759.51|0
1762744800000|2025-11-10 03:20:00|2761|2759.5|2760.63|2759.13|2761.01|2759.51|2760.19|2758.69|0
1762745100000|2025-11-10 03:25:00|2760.62|2759.12|2761.04|2759.54|2761.04|2759.54|2760.22|2758.72|0
1762745400000|2025-11-10 03:30:00|2761.44|2759.94|2760.84|2759.34|2761.45|2759.95|2760.84|2759.34|0
1762745700000|2025-11-10 03:35:00|2761.04|2759.54|2760.42|2758.92|2761.45|2759.95|2760.42|2758.92|0
1762746000000|2025-11-10 03:40:00|2760.21|2758.71|2760.22|2758.72|2760.63|2759.13|2759.81|2758.31|0
1762746300000|2025-11-10 03:45:00|2760.62|2759.12|2760.62|2759.12|2760.62|2759.12|2760.21|2758.71|0
1762746600000|2025-11-10 03:50:00|2760.61|2759.11|2761.22|2759.72|2761.43|2759.93|2760.21|2758.71|0
1762746900000|2025-11-10 03:55:00|2761.42|2759.92|2760.8|2759.3|2761.42|2759.92|2760.6|2759.1|0
1762747200000|2025-11-10 04:00:00|2760.81|2759.31|2760.61|2759.11|2761.02|2759.52|2760.2|2758.7|0
1762747500000|2025-11-10 04:05:00|2760.62|2759.12|2761.03|2759.53|2761.84|2760.34|2760.61|2759.11|0
1762747800000|2025-11-10 04:10:00|2761.23|2759.73|2760.88|2759.38|2761.45|2759.95|2760.68|2759.18|0
1762748100000|2025-11-10 04:15:00|2760.68|2759.18|2761.09|2759.59|2761.09|2759.59|2760.67|2759.17|0
1762748400000|2025-11-10 04:20:00|2761.08|2759.58|2760.68|2759.18|2761.49|2759.99|2760.68|2759.18|0
1762748700000|2025-11-10 04:25:00|2760.69|2759.19|2761.89|2760.39|2761.9|2760.4|2760.68|2759.18|0
1762749000000|2025-11-10 04:30:00|2761.49|2759.99|2761.88|2760.38|2761.9|2760.4|2761.07|2759.57|0
1762749300000|2025-11-10 04:35:00|2761.47|2759.97|2761.89|2760.39|2762.29|2760.79|2761.47|2759.97|0
1762749600000|2025-11-10 04:40:00|2761.88|2760.38|2762.07|2760.57|2762.28|2760.78|2761.46|2759.96|0
1762749900000|2025-11-10 04:45:00|2762.27|2760.77|2762.28|2760.78|2762.28|2760.78|2761.87|2760.37|0
1762750200000|2025-11-10 04:50:00|2762.48|2760.98|2761.48|2759.98|2762.71|2761.21|2761.07|2759.57|0
1762750500000|2025-11-10 04:55:00|2761.28|2759.78|2761.08|2759.58|2761.91|2760.41|2761.07|2759.57|0
1762750800000|2025-11-10 05:00:00|2761.48|2759.98|2761.09|2759.59|2761.49|2759.99|2760.67|2759.17|0
1762751100000|2025-11-10 05:05:00|2761.49|2759.99|2762.24|2760.74|2762.24|2760.74|2761.02|2759.52|0
1762751400000|2025-11-10 05:10:00|2762.04|2760.54|2763.86|2762.36|2764.07|2762.57|2761.84|2760.34|0
1762751700000|2025-11-10 05:15:00|2763.87|2762.37|2763.26|2761.76|2763.87|2762.37|2763.05|2761.55|0
1762752000000|2025-11-10 05:20:00|2763.46|2761.96|2763.05|2761.55|2763.46|2761.96|2762.85|2761.35|0
1762752300000|2025-11-10 05:25:00|2763.06|2761.56|2762.86|2761.36|2763.06|2761.56|2762.65|2761.15|0
1762752600000|2025-11-10 05:30:00|2762.85|2761.35|2762.64|2761.14|2763.06|2761.56|2761.82|2760.32|0
1762752900000|2025-11-10 05:35:00|2762.63|2761.13|2762.65|2761.15|2763.04|2761.54|2762.23|2760.73|0
1762753200000|2025-11-10 05:40:00|2762.64|2761.14|2762.28|2760.78|2762.66|2761.16|2761.85|2760.35|0
1762753500000|2025-11-10 05:45:00|2762.27|2760.77|2761.05|2759.55|2762.28|2760.78|2761.05|2759.55|0
1762753800000|2025-11-10 05:50:00|2761.06|2759.56|2761.76|2760.26|2761.97|2760.47|2760.53|2759.03|0
1762754100000|2025-11-10 05:55:00|2761.56|2760.06|2761.35|2759.85|2761.76|2760.26|2761.35|2759.85|0
1762754400000|2025-11-10 06:00:00|2761.15|2759.65|2761.76|2760.26|2762.15|2760.65|2760.94|2759.44|0
1762754700000|2025-11-10 06:05:00|2762.16|2760.66|2761.35|2759.85|2762.57|2761.07|2761.35|2759.85|0
1762755000000|2025-11-10 06:10:00|2761.43|2759.93|2761.02|2759.52|2761.84|2760.34|2761.02|2759.52|0
1762755300000|2025-11-10 06:15:00|2761.03|2759.53|2761.03|2759.53|2761.63|2760.13|2761.02|2759.52|0
1762755600000|2025-11-10 06:20:00|2760.62|2759.12|2760.24|2758.74|2760.65|2759.15|2760.24|2758.74|0
1762755900000|2025-11-10 06:25:00|2760.45|2758.95|2759.33|2757.83|2760.45|2758.95|2759.33|2757.83|0
1762756200000|2025-11-10 06:30:00|2759.94|2758.44|2760.09|2758.59|2760.15|2758.65|2759.67|2758.17|0
1762756500000|2025-11-10 06:35:00|2760.1|2758.6|2759.69|2758.19|2760.5|2759|2759.67|2758.17|0
1762756800000|2025-11-10 06:40:00|2760.09|2758.59|2759.68|2758.18|2760.09|2758.59|2759.27|2757.77|0
1762757100000|2025-11-10 06:45:00|2759.48|2757.98|2760.11|2758.61|2760.3|2758.8|2758.88|2757.38|0
1762757400000|2025-11-10 06:50:00|2760.1|2758.6|2759.68|2758.18|2760.51|2759.01|2759.48|2757.98|0
1762757700000|2025-11-10 06:55:00|2760.08|2758.58|2759.26|2757.76|2760.49|2758.99|2759.25|2757.75|0
1762758000000|2025-11-10 07:00:00|2759.66|2758.16|2760.87|2759.37|2761.68|2760.18|2759.66|2758.16|0
1762758300000|2025-11-10 07:05:00|2760.88|2759.38|2762.51|2761.01|2762.93|2761.43|2760.48|2758.98|0
1762758600000|2025-11-10 07:10:00|2762.11|2760.61|2763.35|2761.85|2763.36|2761.86|2762.08|2760.58|0
1762758900000|2025-11-10 07:15:00|2763.36|2761.86|2763.74|2762.24|2764.16|2762.66|2762.14|2760.64|0
1762759200000|2025-11-10 07:20:00|2763.75|2762.25|2763.77|2762.27|2764.18|2762.68|2762.96|2761.46|0
1762759500000|2025-11-10 07:25:00|2763.37|2761.87|2762.96|2761.46|2764.18|2762.68|2762.95|2761.45|0
1762759800000|2025-11-10 07:30:00|2762.97|2761.47|2762.19|2760.79|2764.19|2762.79|2761.69|2760.29|46
1762760100000|2025-11-10 07:35:00|2762.44|2761.04|2759.44|2758.04|2762.94|2761.54|2759.44|2758.04|42
1762760400000|2025-11-10 07:40:00|2759.82|2758.42|2762.19|2760.79|2762.32|2760.92|2759.82|2758.42|40
1762760700000|2025-11-10 07:45:00|2762.32|2760.92|2762.44|2761.04|2762.44|2761.04|2762.32|2760.92|24
1762761000000|2025-11-10 07:50:00|2762.32|2760.92|2761.94|2760.54|2763.19|2761.79|2761.57|2760.17|45
1762761300000|2025-11-10 07:55:00|2763.05|2761.55|2762.6|2761.1|2763.88|2762.38|2761.79|2760.29|0
1762761600000|2025-11-10 08:00:00|2763.4|2761.9|2761.12|2760.62|2763.4|2761.9|2756.62|2756.12|3995
1762761900000|2025-11-10 08:05:00|2760.99|2760.49|2759.87|2759.37|2761.49|2760.99|2759.37|2758.87|1863
1762762200000|2025-11-10 08:10:00|2759.74|2759.24|2758.87|2758.37|2761.12|2760.62|2758.62|2758.12|1868
1762762500000|2025-11-10 08:15:00|2759.37|2758.87|2758.62|2758.12|2760.87|2760.37|2757.49|2756.99|1198
1762762800000|2025-11-10 08:20:00|2758.37|2757.87|2758.37|2757.87|2758.62|2758.12|2756.24|2755.74|953
1762763100000|2025-11-10 08:25:00|2758.49|2757.99|2757.62|2757.12|2759.12|2758.62|2757.12|2756.62|824
1762763400000|2025-11-10 08:30:00|2757.23|2756.73|2756.48|2755.98|2757.35|2756.85|2754.73|2754.23|830
1762763700000|2025-11-10 08:35:00|2756.73|2756.23|2757.48|2756.98|2758.73|2758.23|2756.48|2755.98|552
1762764000000|2025-11-10 08:40:00|2757.37|2756.87|2760.37|2759.87|2761.12|2760.62|2757.37|2756.87|834
1762764300000|2025-11-10 08:45:00|2760.12|2759.62|2760.12|2759.62|2760.62|2760.12|2759.37|2758.87|497
1762764600000|2025-11-10 08:50:00|2759.99|2759.49|2760.49|2759.99|2761.61|2761.11|2759.99|2759.49|485
1762764900000|2025-11-10 08:55:00|2760.24|2759.74|2758.99|2758.49|2760.49|2759.99|2758.99|2758.49|660
1762765200000|2025-11-10 09:00:00|2759.34|2758.84|2759.84|2759.34|2759.84|2759.34|2758.09|2757.59|434
1762765500000|2025-11-10 09:05:00|2760.21|2759.71|2759.84|2759.34|2760.84|2760.34|2759.46|2758.96|401
1762765800000|2025-11-10 09:10:00|2759.77|2759.27|2760.52|2760.02|2761.77|2761.27|2759.77|2759.27|398
1762766100000|2025-11-10 09:15:00|2760.77|2760.27|2761.77|2761.27|2761.77|2761.27|2760.27|2759.77|559
1762766400000|2025-11-10 09:20:00|2761.74|2761.24|2760.99|2760.49|2761.99|2761.49|2760.49|2759.99|293
1762766700000|2025-11-10 09:25:00|2761.24|2760.74|2759.74|2759.24|2761.49|2760.99|2759.11|2758.61|309
1762767000000|2025-11-10 09:30:00|2759.73|2759.23|2760.98|2760.48|2760.98|2760.48|2759.73|2759.23|233
1762767300000|2025-11-10 09:35:00|2761.1|2760.6|2761.23|2760.73|2761.85|2761.35|2760.98|2760.48|313
1762767600000|2025-11-10 09:40:00|2761.15|2760.65|2760.4|2759.9|2761.15|2760.65|2760.15|2759.65|218
1762767900000|2025-11-10 09:45:00|2760.65|2760.15|2762.65|2762.15|2762.9|2762.4|2760.65|2760.15|645
1762768200000|2025-11-10 09:50:00|2762.7|2762.2|2763.45|2762.95|2764.45|2763.95|2762.7|2762.2|473
1762768500000|2025-11-10 09:55:00|2763.32|2762.82|2763.7|2763.2|2764.2|2763.7|2762.95|2762.45|487
1762768800000|2025-11-10 10:00:00|2763.42|2762.92|2764.17|2763.67|2764.67|2764.17|2763.42|2762.92|451
1762769100000|2025-11-10 10:05:00|2764.29|2763.79|2762.67|2762.17|2764.92|2764.42|2762.67|2762.17|556
1762769400000|2025-11-10 10:10:00|2763|2762.5|2763.5|2763|2764|2763.5|2762.75|2762.25|379
1762769700000|2025-11-10 10:15:00|2763.75|2763.25|2763|2762.5|2763.75|2763.25|2762.5|2762|365
1762770000000|2025-11-10 10:20:00|2763.03|2762.53|2763.03|2762.53|2764.78|2764.28|2763.03|2762.53|299
1762770300000|2025-11-10 10:25:00|2762.9|2762.4|2763.53|2763.03|2764.03|2763.53|2762.28|2761.78|212
1762770600000|2025-11-10 10:30:00|2763.39|2762.89|2762.64|2762.14|2764.14|2763.64|2762.64|2762.14|283
1762770900000|2025-11-10 10:35:00|2762.76|2762.26|2762.14|2761.64|2763.14|2762.64|2761.14|2760.64|267
1762771200000|2025-11-10 10:40:00|2762.24|2761.74|2762.74|2762.24|2763.61|2763.11|2762.24|2761.74|163
1762771500000|2025-11-10 10:45:00|2762.86|2762.36|2761.61|2761.11|2762.99|2762.49|2761.49|2760.99|210
1762771800000|2025-11-10 10:50:00|2761.52|2761.02|2762.02|2761.52|2762.15|2761.65|2761.15|2760.65|175
1762772100000|2025-11-10 10:55:00|2762.15|2761.65|2762.4|2761.9|2762.4|2761.9|2760.9|2760.4|215
1762772400000|2025-11-10 11:00:00|2762.37|2761.87|2763.37|2762.87|2763.87|2763.37|2762.37|2761.87|231
1762772700000|2025-11-10 11:05:00|2763.62|2763.12|2762.12|2761.62|2763.62|2763.12|2761.87|2761.37|300
1762773000000|2025-11-10 11:10:00|2762.06|2761.56|2761.31|2760.81|2762.56|2762.06|2761.31|2760.81|241
1762773300000|2025-11-10 11:15:00|2761.56|2761.06|2760.56|2760.06|2761.56|2761.06|2760.56|2760.06|328
1762773600000|2025-11-10 11:20:00|2760.78|2760.28|2761.53|2761.03|2762.28|2761.78|2760.53|2760.03|370
1762773900000|2025-11-10 11:25:00|2761.78|2761.28|2762.03|2761.53|2762.03|2761.53|2761.53|2761.03|375
1762774200000|2025-11-10 11:30:00|2761.87|2761.37|2761.87|2761.37|2762.87|2762.37|2761.37|2760.87|305
1762774500000|2025-11-10 11:35:00|2762.12|2761.62|2763.62|2763.12|2763.62|2763.12|2761.99|2761.49|215
1762774800000|2025-11-10 11:40:00|2763.6|2763.1|2764.1|2763.6|2764.1|2763.6|2763.6|2763.1|175
1762775100000|2025-11-10 11:45:00|2764.22|2763.72|2764.85|2764.35|2765.1|2764.6|2764.1|2763.6|340
1762775400000|2025-11-10 11:50:00|2764.51|2764.01|2765.38|2764.88|2765.51|2765.01|2764.51|2764.01|250
1762775700000|2025-11-10 11:55:00|2765.51|2765.01|2765.01|2764.51|2765.51|2765.01|2764.76|2764.26|237
1762776000000|2025-11-10 12:00:00|2765.09|2764.59|2764.96|2764.46|2765.34|2764.84|2764.59|2764.09|304
1762776300000|2025-11-10 12:05:00|2765.09|2764.59|2765.34|2764.84|2765.59|2765.09|2764.59|2764.09|184
1762776600000|2025-11-10 12:10:00|2765.43|2764.93|2764.43|2763.93|2765.43|2764.93|2764.18|2763.68|324
1762776900000|2025-11-10 12:15:00|2764.68|2764.18|2763.68|2763.18|2764.93|2764.43|2763.68|2763.18|251
1762777200000|2025-11-10 12:20:00|2763.77|2763.27|2765.02|2764.52|2765.27|2764.77|2763.77|2763.27|190
1762777500000|2025-11-10 12:25:00|2765.27|2764.77|2764.77|2764.27|2765.64|2765.14|2763.52|2763.02|336
1762777800000|2025-11-10 12:30:00|2764.61|2764.11|2764.86|2764.36|2765.61|2765.11|2764.36|2763.86|233
1762778100000|2025-11-10 12:35:00|2765.11|2764.61|2763.36|2762.86|2765.11|2764.61|2762.86|2762.36|208
1762778400000|2025-11-10 12:40:00|2763.55|2763.05|2764.3|2763.8|2764.55|2764.05|2763.05|2762.55|191
1762778700000|2025-11-10 12:45:00|2764.05|2763.55|2762.05|2761.55|2764.05|2763.55|2762.05|2761.55|215
1762779000000|2025-11-10 12:50:00|2762.04|2761.54|2762.79|2762.29|2763.04|2762.54|2761.66|2761.16|223
1762779300000|2025-11-10 12:55:00|2763.04|2762.54|2763.04|2762.54|2763.79|2763.29|2762.79|2762.29|255
1762779600000|2025-11-10 13:00:00|2763.01|2762.51|2765.51|2765.01|2765.51|2765.01|2762.76|2762.26|324
1762779900000|2025-11-10 13:05:00|2765.76|2765.26|2765.01|2764.51|2766.01|2765.51|2765.01|2764.51|246
1762780200000|2025-11-10 13:10:00|2764.78|2764.28|2764.03|2763.53|2765.03|2764.53|2763.53|2763.03|253
1762780500000|2025-11-10 13:15:00|2763.9|2763.4|2763.78|2763.28|2764.28|2763.78|2763.03|2762.53|171
1762780800000|2025-11-10 13:20:00|2763.91|2763.41|2764.41|2763.91|2764.91|2764.41|2763.91|2763.41|151
1762781100000|2025-11-10 13:25:00|2764.66|2764.16|2766.41|2765.91|2766.66|2766.16|2764.66|2764.16|166
1762781400000|2025-11-10 13:30:00|2766.25|2765.75|2766.25|2765.75|2767|2766.5|2765.75|2765.25|339
1762781700000|2025-11-10 13:35:00|2766|2765.5|2766.12|2765.62|2766.75|2766.25|2765.62|2765.12|193
1762782000000|2025-11-10 13:40:00|2766.19|2765.69|2764.57|2764.07|2766.32|2765.82|2764.57|2764.07|299
1762782300000|2025-11-10 13:45:00|2764.69|2764.19|2765.07|2764.57|2765.19|2764.69|2764.07|2763.57|174
1762782600000|2025-11-10 13:50:00|2765.06|2764.56|2766.56|2766.06|2766.81|2766.31|2765.06|2764.56|349
1762782900000|2025-11-10 13:55:00|2766.68|2766.18|2768.81|2768.31|2769.06|2768.56|2766.56|2766.06|823
1762783200000|2025-11-10 14:00:00|2768.59|2768.09|2769.34|2768.84|2769.84|2769.34|2768.59|2768.09|395
1762783500000|2025-11-10 14:05:00|2769.09|2768.59|2770.09|2769.59|2770.09|2769.59|2768.59|2768.09|351
1762783800000|2025-11-10 14:10:00|2770.15|2769.65|2768.4|2767.9|2770.15|2769.65|2768.4|2767.9|273
1762784100000|2025-11-10 14:15:00|2768.65|2768.15|2770.15|2769.65|2770.15|2769.65|2768.4|2767.9|361
1762784400000|2025-11-10 14:20:00|2770.25|2769.75|2770.5|2770|2770.75|2770.25|2769.75|2769.25|473
1762784700000|2025-11-10 14:25:00|2770.25|2769.75|2768.62|2768.12|2770.5|2770|2768.25|2767.75|546
1762785000000|2025-11-10 14:30:00|2768.58|2768.08|2767.21|2766.71|2769.96|2769.46|2766.46|2765.96|756
1762785300000|2025-11-10 14:35:00|2766.96|2766.46|2764.96|2764.46|2767.08|2766.58|2764.71|2764.21|732
1762785600000|2025-11-10 14:40:00|2765.08|2764.58|2764.08|2763.58|2765.08|2764.58|2763.58|2763.08|716
1762785900000|2025-11-10 14:45:00|2764.2|2763.7|2762.33|2761.83|2764.83|2764.33|2762.33|2761.83|722
1762786200000|2025-11-10 14:50:00|2762.22|2761.72|2761.72|2761.22|2762.47|2761.97|2760.22|2759.72|651
1762786500000|2025-11-10 14:55:00|2761.47|2760.97|2761.72|2761.22|2762.47|2761.97|2760.72|2760.22|901
1762786800000|2025-11-10 15:00:00|2761.86|2761.36|2763.11|2762.61|2763.11|2762.61|2760.98|2760.48|788
1762787100000|2025-11-10 15:05:00|2762.86|2762.36|2762.86|2762.36|2764.23|2763.73|2762.61|2762.11|514
1762787400000|2025-11-10 15:10:00|2762.82|2762.32|2763.82|2763.32|2765.32|2764.82|2762.82|2762.32|497
1762787700000|2025-11-10 15:15:00|2764.07|2763.57|2763.44|2762.94|2764.82|2764.32|2763.07|2762.57|445
1762788000000|2025-11-10 15:20:00|2763.25|2762.75|2764.88|2764.38|2765.25|2764.75|2763|2762.5|500
1762788300000|2025-11-10 15:25:00|2765.13|2764.63|2764.63|2764.13|2765.13|2764.63|2764|2763.5|511
1762788600000|2025-11-10 15:30:00|2764.6|2764.1|2766.35|2765.85|2766.6|2766.1|2764.6|2764.1|522
1762788900000|2025-11-10 15:35:00|2766.1|2765.6|2763.85|2763.35|2766.22|2765.72|2763.6|2763.1|489
1762789200000|2025-11-10 15:40:00|2763.9|2763.4|2763.15|2762.65|2763.9|2763.4|2762.15|2761.65|553
1762789500000|2025-11-10 15:45:00|2763.4|2762.9|2764.9|2764.4|2765.02|2764.52|2763.15|2762.65|541
1762789800000|2025-11-10 15:50:00|2764.87|2764.37|2763.87|2763.37|2765.12|2764.62|2761.87|2761.37|765
1762790100000|2025-11-10 15:55:00|2763.62|2763.12|2764.37|2763.87|2765.37|2764.87|2763.37|2762.87|651
1762790400000|2025-11-10 16:00:00|2764.29|2763.79|2763.79|2763.29|2765.04|2764.54|2763.29|2762.79|881
1762790700000|2025-11-10 16:05:00|2763.54|2763.04|2765.41|2764.91|2765.54|2765.04|2762.79|2762.29|671
1762791000000|2025-11-10 16:10:00|2765.35|2764.85|2765.73|2765.23|2766.73|2766.23|2765.23|2764.73|1814
1762791300000|2025-11-10 16:15:00|2765.6|2765.1|2765.48|2764.98|2766.48|2765.98|2764.85|2764.35|899
1762791600000|2025-11-10 16:20:00|2765.47|2764.97|2765.07|2763.57|2766.97|2766.47|2764.34|2763.57|2005
1762791900000|2025-11-10 16:25:00|2765.09|2763.59|2764.57|2763.07|2766.31|2764.81|2764.56|2763.06|1165
1762792200000|2025-11-10 16:30:00|2764.17|2762.67|2763.29|2761.89|2765.29|2763.89|2762.67|2761.27|413
1762792500000|2025-11-10 16:35:00|2763.17|2761.77|2762.17|2760.77|2763.17|2761.77|2761.67|2760.27|46
1762792800000|2025-11-10 16:40:00|2762.29|2760.89|2763.17|2761.77|2763.42|2762.02|2761.92|2760.52|20
1762793100000|2025-11-10 16:45:00|2763.67|2762.27|2763.92|2762.52|2763.92|2762.52|2763.54|2762.14|30
1762793400000|2025-11-10 16:50:00|2764.04|2762.64|2764.04|2762.64|2764.29|2762.89|2763.92|2762.52|23
1762793700000|2025-11-10 16:55:00|2764.17|2762.77|2765.21|2763.71|2765.29|2763.89|2764.17|2762.77|11
1762794000000|2025-11-10 17:00:00|2764.81|2763.31|2767.28|2765.78|2767.29|2765.79|2764.79|2763.29|0
1762794300000|2025-11-10 17:05:00|2766.88|2765.38|2768.09|2766.59|2768.53|2767.03|2766.87|2765.37|0
1762794600000|2025-11-10 17:10:00|2768.49|2766.99|2766.84|2765.34|2768.49|2766.99|2766.43|2764.93|0
1762794900000|2025-11-10 17:15:00|2766.83|2765.33|2767.66|2766.16|2768.07|2766.57|2766.43|2764.93|0
1762795200000|2025-11-10 17:20:00|2767.67|2766.17|2768.48|2766.98|2768.9|2767.4|2767.66|2766.16|0
1762795500000|2025-11-10 17:25:00|2768.47|2766.97|2769.3|2767.8|2769.72|2768.22|2768.47|2766.97|0
1762795800000|2025-11-10 17:30:00|2769.31|2767.81|2770.14|2768.64|2770.14|2768.64|2769.31|2767.81|0
1762796100000|2025-11-10 17:35:00|2770.15|2768.65|2770.16|2768.66|2770.57|2769.07|2769.75|2768.25|0
1762796400000|2025-11-10 17:40:00|2770.56|2769.06|2770.58|2769.08|2771.41|2769.91|2770.16|2768.66|0
1762796700000|2025-11-10 17:45:00|2770.59|2769.09|2771|2769.5|2771.02|2769.52|2770.59|2769.09|0
1762797000000|2025-11-10 17:50:00|2771.01|2769.51|2771.83|2770.33|2771.83|2770.33|2771|2769.5|0
1762797300000|2025-11-10 17:55:00|2771.82|2770.32|2771.02|2769.52|2771.85|2770.35|2770.83|2769.33|0
1762797600000|2025-11-10 18:00:00|2771.03|2769.53|2771.03|2769.53|2771.46|2769.96|2771.02|2769.52|0
1762797900000|2025-11-10 18:05:00|2771.04|2769.54|2770.64|2769.14|2771.06|2769.56|2770.63|2769.13|0
1762798200000|2025-11-10 18:10:00|2770.65|2769.15|2770.64|2769.14|2771.04|2769.54|2770.44|2768.94|0
1762798500000|2025-11-10 18:15:00|2770.65|2769.15|2770.65|2769.15|2771.07|2769.57|2770.64|2769.14|0
1762798800000|2025-11-10 18:20:00|2770.64|2769.14|2771.04|2769.54|2771.05|2769.55|2770.23|2768.73|0
1762799100000|2025-11-10 18:25:00|2771.05|2769.55|2769.81|2768.31|2771.06|2769.56|2769.8|2768.3|0
1762799400000|2025-11-10 18:30:00|2770.01|2768.51|2770.57|2769.07|2770.99|2769.49|2769.81|2768.31|0
1762799700000|2025-11-10 18:35:00|2770.58|2769.08|2770.99|2769.49|2771|2769.5|2770.57|2769.07|0
1762800000000|2025-11-10 18:40:00|2771|2769.5|2770.99|2769.49|2771.4|2769.9|2770.98|2769.48|0
1762800300000|2025-11-10 18:45:00|2771.39|2769.89|2771.42|2769.92|2771.43|2769.93|2770.98|2769.48|0
1762800600000|2025-11-10 18:50:00|2771.43|2769.93|2771.01|2769.51|2771.43|2769.93|2771|2769.5|0
1762800900000|2025-11-10 18:55:00|2771|2769.5|2770.18|2768.68|2771.01|2769.51|2770.17|2768.67|0
1762801200000|2025-11-10 19:00:00|2770.17|2768.67|2771|2769.5|2771.01|2769.51|2770.17|2768.67|0
1762801500000|2025-11-10 19:05:00|2770.99|2769.49|2771|2769.5|2771.41|2769.91|2770.99|2769.49|0
1762801800000|2025-11-10 19:10:00|2770.99|2769.49|2771.37|2769.87|2771.81|2770.31|2770.57|2769.07|0
1762802100000|2025-11-10 19:15:00|2771.36|2769.86|2771.38|2769.88|2771.38|2769.88|2770.95|2769.45|0
1762802400000|2025-11-10 19:20:00|2771.39|2769.89|2771.39|2769.89|2771.39|2769.89|2771.37|2769.87|0
1762802700000|2025-11-10 19:25:00|2771.8|2770.3|2772.25|2770.75|2772.26|2770.76|2771.38|2769.88|0
1762803000000|2025-11-10 19:30:00|2772.26|2770.76|2772.24|2770.74|2772.27|2770.77|2771.84|2770.34|0
1762803300000|2025-11-10 19:35:00|2771.84|2770.34|2772.26|2770.76|2772.26|2770.76|2771.84|2770.34|0
1762803600000|2025-11-10 19:40:00|2772.66|2771.16|2773.07|2771.57|2773.09|2771.59|2772.65|2771.15|0
1762803900000|2025-11-10 19:45:00|2772.87|2771.37|2773.08|2771.58|2773.09|2771.59|2772.66|2771.16|0
1762804200000|2025-11-10 19:50:00|2773.07|2771.57|2774.33|2772.83|2774.74|2773.24|2773.07|2771.57|0
1762804500000|2025-11-10 19:55:00|2774.34|2772.84|2773.91|2772.41|2774.74|2773.24|2773.9|2772.4|0
1762804800000|2025-11-10 20:00:00|2773.92|2772.42|2774.35|2772.85|2774.36|2772.86|2773.92|2772.42|0
1762805100000|2025-11-10 20:05:00|2774.34|2772.84|2775.17|2773.67|2775.19|2773.69|2774.34|2772.84|0
1762805400000|2025-11-10 20:10:00|2775.18|2773.68|2775.61|2774.11|2775.62|2774.12|2775.17|2773.67|0
1762805700000|2025-11-10 20:15:00|2775.6|2774.1|2774.77|2773.27|2775.61|2774.11|2774.36|2772.86|0
1762806000000|2025-11-10 20:20:00|2774.78|2773.28|2774.36|2772.86|2774.78|2773.28|2773.94|2772.44|0
1762806300000|2025-11-10 20:25:00|2774.76|2773.26|2774.75|2773.25|2774.78|2773.28|2774.75|2773.25|0
1762806600000|2025-11-10 20:30:00|2774.76|2773.26|2774.73|2773.23|2774.76|2773.26|2774.31|2772.81|0
1762806900000|2025-11-10 20:35:00|2774.72|2773.22|2775.56|2774.06|2775.96|2774.46|2774.72|2773.22|0
1762807200000|2025-11-10 20:40:00|2775.55|2774.05|2775.54|2774.04|2775.57|2774.07|2775.13|2773.63|0
1762807500000|2025-11-10 20:45:00|2775.14|2773.64|2775.96|2774.46|2775.96|2774.46|2775.13|2773.63|0
1762807800000|2025-11-10 20:50:00|2775.56|2774.06|2776.36|2774.86|2776.37|2774.87|2774.72|2773.22|0
1762808100000|2025-11-10 20:55:00|2776.35|2774.85|2775.51|2774.01|2776.36|2774.86|2774.7|2773.2|0
1762808400000|2025-11-10 21:00:00|2775.22|2773.72|2775.85|2774.35|2776.01|2774.51|2774.93|2773.43|0
1762808700000|2025-11-10 21:05:00|2775.89|2774.39|2776.62|2775.12|2776.79|2775.29|2775.72|2774.22|0
1762809000000|2025-11-10 21:10:00|2776.54|2775.04|2776.54|2775.04|2776.75|2775.25|2776.21|2774.71|0
1762809300000|2025-11-10 21:15:00|2776.5|2775|2776.33|2774.83|2776.91|2775.41|2776.29|2774.79|0
1762809600000|2025-11-10 21:20:00|2776.37|2774.87|2776.79|2775.29|2776.87|2775.37|2776.29|2774.79|0
1762809900000|2025-11-10 21:25:00|2776.78|2775.28|2776.41|2774.91|2776.95|2775.45|2776.41|2774.91|0
1762810200000|2025-11-10 21:30:00|2776.42|2774.92|2776.24|2774.74|2776.46|2774.96|2775.95|2774.45|0
1762810500000|2025-11-10 21:35:00|2776.2|2774.7|2776.24|2774.74|2776.4|2774.9|2776.12|2774.62|0
1762810800000|2025-11-10 21:40:00|2776.28|2774.78|2776.4|2774.9|2776.69|2775.19|2776.2|2774.7|0
1762811100000|2025-11-10 21:45:00|2776.36|2774.86|2776.36|2774.86|2776.53|2775.03|2776.07|2774.57|0
1762811400000|2025-11-10 21:50:00|2776.28|2774.78|2775.62|2774.12|2776.28|2774.78|2775.45|2773.95|0
1762811700000|2025-11-10 21:55:00|2775.58|2774.08|2775.45|2773.95|2775.66|2774.16|2775.33|2773.83|0
1762812000000|2025-11-10 22:00:00|2775.46|2773.96|2775.29|2773.79|2775.66|2774.16|2775.25|2773.75|0
1762812300000|2025-11-10 22:05:00|2775.25|2773.75|2775.42|2773.92|2775.46|2773.96|2775.16|2773.66|0
1762812600000|2025-11-10 22:10:00|2775.38|2773.88|2775.75|2774.25|2775.75|2774.25|2775.38|2773.88|0
1762812900000|2025-11-10 22:15:00|2775.79|2774.29|2775.75|2774.25|2775.83|2774.33|2775.75|2774.25|0
1762813200000|2025-11-10 22:20:00|2775.79|2774.29|2775.87|2774.37|2775.91|2774.41|2775.79|2774.29|0
1762813500000|2025-11-10 22:25:00|2775.83|2774.33|2775.87|2774.37|2775.87|2774.37|2775.83|2774.33|0
1762813800000|2025-11-10 22:30:00|2775.91|2774.41|2775.83|2774.33|2775.91|2774.41|2775.79|2774.29|0
1762814100000|2025-11-10 22:35:00|2775.79|2774.29|2775.87|2774.37|2775.91|2774.41|2775.79|2774.29|0
1762815000000|2025-11-10 22:50:00|2775.83|2774.33|2775.83|2774.33|2775.87|2774.37|2775.79|2774.29|0
1762815300000|2025-11-10 22:55:00|2775.75|2774.25|2775.79|2774.29|2775.83|2774.33|2775.75|2774.25|0
1762815600000|2025-11-10 23:00:00|2775.8|2774.3|2775.17|2773.67|2776.33|2774.83|2775|2773.5|0
1762815900000|2025-11-10 23:05:00|2775.21|2773.71|2775.17|2773.67|2775.25|2773.75|2774.67|2773.17|0
1762816200000|2025-11-10 23:10:00|2775.13|2773.63|2775.38|2773.88|2775.5|2774|2775|2773.5|0
1762816500000|2025-11-10 23:15:00|2775.42|2773.92|2775|2773.5|2775.83|2774.33|2774.96|2773.46|0
1762816800000|2025-11-10 23:20:00|2774.96|2773.46|2775.67|2774.17|2775.75|2774.25|2774.76|2773.26|0
1762817100000|2025-11-10 23:25:00|2775.66|2774.16|2775.42|2773.92|2775.75|2774.25|2775.33|2773.83|0
1762817400000|2025-11-10 23:30:00|2775.46|2773.96|2774.96|2773.46|2775.62|2774.12|2774.84|2773.34|0
1762817700000|2025-11-10 23:35:00|2775|2773.5|2774.96|2773.46|2775.21|2773.71|2774.84|2773.34|0
1762818000000|2025-11-10 23:40:00|2774.92|2773.42|2775.09|2773.59|2775.5|2774|2774.84|2773.34|0
1762818300000|2025-11-10 23:45:00|2775.21|2773.71|2776.29|2774.79|2776.62|2775.12|2775.04|2773.54|0
1762818600000|2025-11-10 23:50:00|2776.25|2774.75|2776.2|2774.7|2776.66|2775.16|2776.08|2774.58|0
1762818900000|2025-11-10 23:55:00|2776.12|2774.62|2776.66|2775.16|2776.91|2775.41|2775.87|2774.37|0
1762819200000|2025-11-11 00:00:00|2776.7|2775.2|2777.89|2776.39|2777.89|2776.39|2776.37|2774.87|0
1762819500000|2025-11-11 00:05:00|2777.85|2776.35|2778.07|2776.57|2779.27|2777.77|2777.77|2776.27|0
1762819800000|2025-11-11 00:10:00|2778.11|2776.61|2778.11|2776.61|2778.15|2776.65|2777.28|2775.78|0
1762820100000|2025-11-11 00:15:00|2778.15|2776.65|2776.65|2775.15|2778.15|2776.65|2775.85|2774.35|0
1762820400000|2025-11-11 00:20:00|2776.45|2774.95|2777.06|2775.56|2777.06|2775.56|2776.25|2774.75|0
1762820700000|2025-11-11 00:25:00|2776.86|2775.36|2777.47|2775.97|2777.68|2776.18|2776.65|2775.15|0
1762821000000|2025-11-11 00:30:00|2777.48|2775.98|2777.47|2775.97|2777.68|2776.18|2776.65|2775.15|0
1762821300000|2025-11-11 00:35:00|2777.48|2775.98|2778.28|2776.78|2778.68|2777.18|2777.47|2775.97|0
1762821600000|2025-11-11 00:40:00|2778.29|2776.79|2777.47|2775.97|2778.69|2777.19|2777.07|2775.57|0
1762821900000|2025-11-11 00:45:00|2777.27|2775.77|2776.65|2775.15|2777.47|2775.97|2776.65|2775.15|0
1762822200000|2025-11-11 00:50:00|2776.85|2775.35|2776.65|2775.15|2777.47|2775.97|2776.64|2775.14|0
1762822500000|2025-11-11 00:55:00|2776.85|2775.35|2776.65|2775.15|2777.47|2775.97|2776.65|2775.15|0
1762822800000|2025-11-11 01:00:00|2776.66|2775.16|2776.66|2775.16|2777.47|2775.97|2775.85|2774.35|0
1762823100000|2025-11-11 01:05:00|2776.65|2775.15|2777.46|2775.96|2777.47|2775.97|2776.65|2775.15|0
1762823400000|2025-11-11 01:10:00|2777.47|2775.97|2777.06|2775.56|2777.47|2775.97|2776.65|2775.15|0
1762823700000|2025-11-11 01:15:00|2777.26|2775.76|2777.89|2776.39|2778.29|2776.79|2776.65|2775.15|0
1762824000000|2025-11-11 01:20:00|2778.09|2776.59|2777.47|2775.97|2778.1|2776.6|2777.07|2775.57|0
1762824300000|2025-11-11 01:25:00|2777.48|2775.98|2777.88|2776.38|2778.29|2776.79|2777.47|2775.97|0
1762824600000|2025-11-11 01:30:00|2778.28|2776.78|2778.29|2776.79|2778.29|2776.79|2777.87|2776.37|0
1762824900000|2025-11-11 01:35:00|2778.28|2776.78|2777.46|2775.96|2778.29|2776.79|2776.64|2775.14|0
1762825200000|2025-11-11 01:40:00|2777.47|2775.97|2778.26|2776.76|2778.67|2777.17|2776.85|2775.35|0
1762825500000|2025-11-11 01:45:00|2778.47|2776.97|2777.86|2776.36|2778.67|2777.17|2777.85|2776.35|0
1762825800000|2025-11-11 01:50:00|2777.85|2776.35|2778.25|2776.75|2778.67|2777.17|2777.85|2776.35|0
1762826100000|2025-11-11 01:55:00|2778.26|2776.76|2779.06|2777.56|2779.07|2777.57|2778.26|2776.76|0
1762826400000|2025-11-11 02:00:00|2779.07|2777.57|2777.84|2776.34|2779.07|2777.57|2777.63|2776.13|0
1762826700000|2025-11-11 02:05:00|2777.85|2776.35|2778.26|2776.76|2778.26|2776.76|2777.43|2775.93|0
1762827000000|2025-11-11 02:10:00|2778.66|2777.16|2777.43|2775.93|2779.08|2777.58|2777.43|2775.93|0
1762827300000|2025-11-11 02:15:00|2777.63|2776.13|2777.43|2775.93|2778.24|2776.74|2777.43|2775.93|0
1762827600000|2025-11-11 02:20:00|2777.44|2775.94|2776.61|2775.11|2777.84|2776.34|2776.61|2775.11|0
1762827900000|2025-11-11 02:25:00|2776.62|2775.12|2777.02|2775.52|2777.03|2775.53|2776.61|2775.11|0
1762828200000|2025-11-11 02:30:00|2777.03|2775.53|2777.24|2775.74|2777.44|2775.94|2776.21|2774.71|0
1762828500000|2025-11-11 02:35:00|2777.25|2775.75|2777.85|2776.35|2777.85|2776.35|2777.24|2775.74|0
1762828800000|2025-11-11 02:40:00|2777.86|2776.36|2778.24|2776.74|2778.27|2776.77|2777.44|2775.94|0
1762829100000|2025-11-11 02:45:00|2778.04|2776.54|2777.44|2775.94|2778.25|2776.75|2777.44|2775.94|0
1762829400000|2025-11-11 02:50:00|2777.45|2775.95|2777.84|2776.34|2777.85|2776.35|2777.44|2775.94|0
1762829700000|2025-11-11 02:55:00|2777.44|2775.94|2777.43|2775.93|2777.44|2775.94|2777.02|2775.52|0
1762830000000|2025-11-11 03:00:00|2777.44|2775.94|2777.02|2775.52|2777.85|2776.35|2776.61|2775.11|0
1762830300000|2025-11-11 03:05:00|2776.82|2775.32|2777.84|2776.34|2778.05|2776.55|2776.82|2775.32|0
1762830600000|2025-11-11 03:10:00|2777.85|2776.35|2777.44|2775.94|2778.45|2776.95|2777.43|2775.93|0
1762830900000|2025-11-11 03:15:00|2777.43|2775.93|2777.03|2775.53|2777.44|2775.94|2777.03|2775.53|0
1762831200000|2025-11-11 03:20:00|2777.02|2775.52|2777.02|2775.52|2777.43|2775.93|2777.02|2775.52|0
1762831500000|2025-11-11 03:25:00|2776.62|2775.12|2777.02|2775.52|2777.03|2775.53|2776.62|2775.12|0
1762831800000|2025-11-11 03:30:00|2776.62|2775.12|2777.03|2775.53|2777.43|2775.93|2776.62|2775.12|0
1762832100000|2025-11-11 03:35:00|2777.02|2775.52|2777.43|2775.93|2777.43|2775.93|2776.61|2775.11|0
1762832400000|2025-11-11 03:40:00|2777.03|2775.53|2777.43|2775.93|2777.44|2775.94|2777.02|2775.52|0
1762832700000|2025-11-11 03:45:00|2777.23|2775.73|2777.02|2775.52|2777.43|2775.93|2777.02|2775.52|0
1762833000000|2025-11-11 03:50:00|2777.03|2775.53|2777.43|2775.93|2777.43|2775.93|2777.02|2775.52|0
1762833300000|2025-11-11 03:55:00|2777.44|2775.94|2777.84|2776.34|2778.26|2776.76|2777.44|2775.94|0
1762833600000|2025-11-11 04:00:00|2778.04|2776.54|2777.43|2775.93|2778.25|2776.75|2777.43|2775.93|0
1762833900000|2025-11-11 04:05:00|2777.03|2775.53|2776.63|2775.13|2777.03|2775.53|2776.22|2774.72|0
1762834200000|2025-11-11 04:10:00|2776.62|2775.12|2777.02|2775.52|2777.03|2775.53|2775.4|2773.9|0
1762834500000|2025-11-11 04:15:00|2777.03|2775.53|2776.61|2775.11|2777.23|2775.73|2776.61|2775.11|0
1762834800000|2025-11-11 04:20:00|2776.41|2774.91|2776.22|2774.72|2776.63|2775.13|2776.21|2774.71|0
1762835100000|2025-11-11 04:25:00|2776.21|2774.71|2776.21|2774.71|2776.22|2774.72|2775.8|2774.3|0
1762835400000|2025-11-11 04:30:00|2776.22|2774.72|2776.63|2775.13|2776.63|2775.13|2776.22|2774.72|0
1762835700000|2025-11-11 04:35:00|2776.22|2774.72|2775.81|2774.31|2776.22|2774.72|2775.4|2773.9|0
1762836000000|2025-11-11 04:40:00|2775.82|2774.32|2776.01|2774.51|2776.42|2774.92|2775.81|2774.31|0
1762836300000|2025-11-11 04:45:00|2775.81|2774.31|2775.8|2774.3|2776.01|2774.51|2775.8|2774.3|0
1762836600000|2025-11-11 04:50:00|2775.6|2774.1|2774.58|2773.08|2775.8|2774.3|2774.58|2773.08|0
1762836900000|2025-11-11 04:55:00|2774.59|2773.09|2774.16|2772.66|2774.99|2773.49|2773.75|2772.25|0
1762837200000|2025-11-11 05:00:00|2774.15|2772.65|2774.15|2772.65|2775.37|2773.87|2773.74|2772.24|0
1762837500000|2025-11-11 05:05:00|2774.14|2772.64|2773.53|2772.03|2774.35|2772.85|2773.32|2771.82|0
1762837800000|2025-11-11 05:10:00|2773.73|2772.23|2773.33|2771.83|2774.15|2772.65|2773.32|2771.82|0
1762838100000|2025-11-11 05:15:00|2773.73|2772.23|2773.32|2771.82|2774.14|2772.64|2773.31|2771.81|0
1762838400000|2025-11-11 05:20:00|2773.31|2771.81|2772.93|2771.43|2773.73|2772.23|2772.92|2771.42|0
1762838700000|2025-11-11 05:25:00|2772.92|2771.42|2774.15|2772.65|2774.15|2772.65|2772.92|2771.42|0
1762839000000|2025-11-11 05:30:00|2774.35|2772.85|2773.72|2772.22|2774.35|2772.85|2773.72|2772.22|0
1762839300000|2025-11-11 05:35:00|2773.52|2772.02|2774.14|2772.64|2774.35|2772.85|2772.91|2771.41|0
1762839600000|2025-11-11 05:40:00|2773.94|2772.44|2772.92|2771.42|2774.35|2772.85|2772.92|2771.42|0
1762839900000|2025-11-11 05:45:00|2772.93|2771.43|2774.22|2772.72|2774.22|2772.72|2772.93|2771.43|0
1762840200000|2025-11-11 05:50:00|2774.21|2772.71|2773.39|2771.89|2774.22|2772.72|2773.39|2771.89|0
1762840500000|2025-11-11 05:55:00|2772.98|2771.48|2772.18|2770.68|2772.99|2771.49|2772.18|2770.68|0
1762840800000|2025-11-11 06:00:00|2772.58|2771.08|2771.84|2770.34|2772.58|2771.08|2771.39|2769.89|0
1762841100000|2025-11-11 06:05:00|2771.83|2770.33|2773.07|2771.57|2773.48|2771.98|2771.83|2770.33|0
1762841400000|2025-11-11 06:10:00|2773.27|2771.77|2774.7|2773.2|2775.11|2773.61|2773.07|2771.57|0
1762841700000|2025-11-11 06:15:00|2774.9|2773.4|2775.1|2773.6|2775.51|2774.01|2774.7|2773.2|0
1762842000000|2025-11-11 06:20:00|2774.7|2773.2|2775.11|2773.61|2775.52|2774.02|2774.7|2773.2|0
1762842300000|2025-11-11 06:25:00|2775.31|2773.81|2775.1|2773.6|2775.51|2774.01|2775.09|2773.59|0
1762842600000|2025-11-11 06:30:00|2775.5|2774|2775.95|2774.45|2776.33|2774.83|2775.5|2774|0
1762842900000|2025-11-11 06:35:00|2775.55|2774.05|2776.35|2774.85|2776.35|2774.85|2775.54|2774.04|0
1762843200000|2025-11-11 06:40:00|2776.75|2775.25|2775.14|2773.64|2776.75|2775.25|2775.13|2773.63|0
1762843500000|2025-11-11 06:45:00|2775.13|2773.63|2774.32|2772.82|2775.14|2773.64|2773.9|2772.4|0
1762843800000|2025-11-11 06:50:00|2773.92|2772.42|2773.53|2772.03|2774.34|2772.84|2773.52|2772.02|0
1762844100000|2025-11-11 06:55:00|2773.54|2772.04|2773.52|2772.02|2773.94|2772.44|2773.51|2772.01|0
1762844400000|2025-11-11 07:00:00|2773.92|2772.42|2773.92|2772.42|2774.73|2773.23|2773.51|2772.01|0
1762844700000|2025-11-11 07:05:00|2773.91|2772.41|2773.47|2771.97|2773.92|2772.42|2772.7|2771.2|0
1762845000000|2025-11-11 07:10:00|2773.87|2772.37|2775.1|2773.6|2775.1|2773.6|2773.87|2772.37|0
1762845300000|2025-11-11 07:15:00|2775.11|2773.61|2774.69|2773.19|2775.11|2773.61|2773.88|2772.38|0
1762845600000|2025-11-11 07:20:00|2774.7|2773.2|2774.3|2772.8|2775.11|2773.61|2773.48|2771.98|0
1762845900000|2025-11-11 07:25:00|2774.29|2772.79|2773.35|2771.85|2774.7|2773.2|2772.52|2771.02|0
1762846200000|2025-11-11 07:30:00|2773.2|2771.7|2769.8|2768.4|2773.2|2771.7|2768.17|2766.77|6
1762846500000|2025-11-11 07:35:00|2769.92|2768.52|2769.8|2768.4|2769.92|2768.52|2769.8|2768.4|2
1762846800000|2025-11-11 07:40:00|2770.05|2768.65|2770.42|2769.02|2771.3|2769.9|2769.8|2768.4|11
1762847100000|2025-11-11 07:45:00|2770.55|2769.15|2770.55|2769.15|2770.8|2769.4|2770.55|2769.15|3
1762847400000|2025-11-11 07:50:00|2770.42|2769.02|2770.17|2768.77|2770.42|2769.02|2770.17|2768.77|7
1762847700000|2025-11-11 07:55:00|2770.22|2768.72|2769.79|2768.29|2771.03|2769.53|2769.79|2768.29|0
1762848000000|2025-11-11 08:00:00|2770.19|2768.69|2768.47|2767.97|2770.19|2769.6|2766.35|2765.85|2735
1762848300000|2025-11-11 08:05:00|2768.6|2768.1|2770.35|2769.85|2770.85|2770.35|2767.35|2766.85|2036
1762848600000|2025-11-11 08:10:00|2770.22|2769.72|2768.85|2768.35|2771.97|2771.47|2768.35|2767.85|2110
1762848900000|2025-11-11 08:15:00|2768.72|2768.22|2767.85|2767.35|2769.85|2769.35|2767.85|2767.35|851
1762849200000|2025-11-11 08:20:00|2767.72|2767.22|2763.85|2763.35|2768.6|2768.1|2763.85|2763.35|1116
1762849500000|2025-11-11 08:25:00|2763.6|2763.1|2761.85|2761.35|2763.85|2763.35|2761.1|2760.6|802
1762849800000|2025-11-11 08:30:00|2761.72|2761.22|2763.35|2762.85|2764.6|2764.1|2761.72|2761.22|992
1762850100000|2025-11-11 08:35:00|2763.47|2762.97|2764.1|2763.6|2765.35|2764.85|2763.47|2762.97|618
1762850400000|2025-11-11 08:40:00|2764.22|2763.72|2764.1|2763.6|2764.35|2763.85|2762.47|2761.97|512
1762850700000|2025-11-11 08:45:00|2764.35|2763.85|2767.6|2767.1|2768.1|2767.6|2764.1|2763.6|517
1762851000000|2025-11-11 08:50:00|2767.35|2766.85|2768.22|2767.72|2768.35|2767.85|2766.85|2766.35|516
1762851300000|2025-11-11 08:55:00|2768.35|2767.85|2769.47|2768.97|2770.35|2769.85|2767.6|2767.1|750
1762851600000|2025-11-11 09:00:00|2769.6|2769.1|2772.1|2771.6|2772.35|2771.85|2769.1|2768.6|709
1762851900000|2025-11-11 09:05:00|2772.35|2771.85|2771.6|2771.1|2772.35|2771.85|2770.85|2770.35|533
1762852200000|2025-11-11 09:10:00|2771.85|2771.35|2771.6|2771.1|2771.85|2771.35|2770.35|2769.85|769
1762852500000|2025-11-11 09:15:00|2771.85|2771.35|2770.35|2769.85|2772.22|2771.72|2769.85|2769.35|424
1762852800000|2025-11-11 09:20:00|2770.1|2769.6|2772.1|2771.6|2772.35|2771.85|2770.1|2769.6|461
1762853100000|2025-11-11 09:25:00|2772.35|2771.85|2774.1|2773.6|2774.1|2773.6|2772.35|2771.85|490
1762853400000|2025-11-11 09:30:00|2774.35|2773.85|2773.35|2772.85|2775.1|2774.6|2773.1|2772.6|579
1762853700000|2025-11-11 09:35:00|2773.1|2772.6|2771.6|2771.1|2773.35|2772.85|2771.6|2771.1|529
1762854000000|2025-11-11 09:40:00|2771.47|2770.97|2770.85|2770.35|2771.6|2771.1|2769.85|2769.35|583
1762854300000|2025-11-11 09:45:00|2770.97|2770.47|2769.85|2769.35|2771.35|2770.85|2769.35|2768.85|375
1762854600000|2025-11-11 09:50:00|2770.1|2769.6|2770.47|2769.97|2770.6|2770.1|2769.1|2768.6|277
1762854900000|2025-11-11 09:55:00|2770.6|2770.1|2770.1|2769.6|2770.85|2770.35|2769.72|2769.22|206
1762855200000|2025-11-11 10:00:00|2769.97|2769.47|2769.35|2768.85|2770.35|2769.85|2769.35|2768.85|328
1762855500000|2025-11-11 10:05:00|2769.47|2768.97|2770.35|2769.85|2770.6|2770.1|2769.35|2768.85|279
1762855800000|2025-11-11 10:10:00|2770.47|2769.97|2768.47|2767.97|2770.6|2770.1|2768.35|2767.85|245
1762856100000|2025-11-11 10:15:00|2768.6|2768.1|2767.1|2766.6|2768.6|2768.1|2766.85|2766.35|291
1762856400000|2025-11-11 10:20:00|2767.35|2766.85|2768.47|2767.97|2768.85|2768.35|2767.35|2766.85|309
1762856700000|2025-11-11 10:25:00|2768.22|2767.72|2768.35|2767.85|2768.35|2767.85|2767.6|2767.1|202
1762857000000|2025-11-11 10:30:00|2768.1|2767.6|2766.22|2765.72|2768.35|2767.85|2765.85|2765.35|313
1762857300000|2025-11-11 10:35:00|2766.1|2765.6|2767.6|2767.1|2767.6|2767.1|2766.1|2765.6|292
1762857600000|2025-11-11 10:40:00|2767.35|2766.85|2766.1|2765.6|2767.35|2766.85|2765.6|2765.1|169
1762857900000|2025-11-11 10:45:00|2766.35|2765.85|2768.97|2768.47|2769.35|2768.85|2766.1|2765.6|163
1762858200000|2025-11-11 10:50:00|2769.1|2768.6|2770.35|2769.85|2770.47|2769.97|2769.1|2768.6|167
1762858500000|2025-11-11 10:55:00|2770.72|2770.22|2770.35|2769.85|2771.1|2770.6|2769.85|2769.35|234
1762858800000|2025-11-11 11:00:00|2770.22|2769.72|2770.47|2769.97|2770.6|2770.1|2769.6|2769.1|188
1762859100000|2025-11-11 11:05:00|2770.6|2770.1|2770.98|2770.48|2770.98|2770.48|2769.73|2769.23|192
1762859400000|2025-11-11 11:10:00|2771.48|2770.98|2772.98|2772.48|2773.48|2772.98|2771.48|2770.98|339
1762859700000|2025-11-11 11:15:00|2772.73|2772.23|2772.23|2771.73|2773.48|2772.98|2772.23|2771.73|325
1762860000000|2025-11-11 11:20:00|2771.88|2771.38|2770.63|2770.13|2771.88|2771.38|2770.25|2769.75|161
1762860300000|2025-11-11 11:25:00|2770.38|2769.88|2771.38|2770.88|2771.38|2770.88|2770.38|2769.88|126
1762860600000|2025-11-11 11:30:00|2771.8|2771.3|2771.3|2770.8|2771.8|2771.3|2770.05|2769.55|285
1762860900000|2025-11-11 11:35:00|2771.55|2771.05|2772.05|2771.55|2772.42|2771.92|2771.55|2771.05|251
1762861200000|2025-11-11 11:40:00|2771.95|2771.45|2771.7|2771.2|2772.2|2771.7|2770.95|2770.45|130
1762861500000|2025-11-11 11:45:00|2771.57|2771.07|2770.95|2770.45|2771.7|2771.2|2770.95|2770.45|213
1762861800000|2025-11-11 11:50:00|2771.07|2770.57|2771.07|2770.57|2771.57|2771.07|2770.57|2770.07|108
1762862100000|2025-11-11 11:55:00|2771.19|2770.69|2770.57|2770.07|2771.57|2771.07|2770.07|2769.57|175
1762862400000|2025-11-11 12:00:00|2770.69|2770.19|2770.19|2769.69|2770.69|2770.19|2768.94|2768.44|343
1762862700000|2025-11-11 12:05:00|2770.44|2769.94|2770.81|2770.31|2771.19|2770.69|2769.69|2769.19|494
1762863000000|2025-11-11 12:10:00|2770.75|2770.25|2772.38|2771.88|2772.38|2771.88|2770.75|2770.25|223
1762863300000|2025-11-11 12:15:00|2772.25|2771.75|2770.13|2769.63|2772.25|2771.75|2769.63|2769.13|325
1762863600000|2025-11-11 12:20:00|2769.99|2769.49|2771.24|2770.74|2771.49|2770.99|2769.74|2769.24|261
1762863900000|2025-11-11 12:25:00|2770.99|2770.49|2772.24|2771.74|2772.24|2771.74|2770.74|2770.24|289
1762864200000|2025-11-11 12:30:00|2771.91|2771.41|2772.66|2772.16|2773.16|2772.66|2771.66|2771.16|272
1762864500000|2025-11-11 12:35:00|2772.78|2772.28|2773.16|2772.66|2773.28|2772.78|2772.03|2771.53|237
1762864800000|2025-11-11 12:40:00|2773.5|2773|2774.75|2774.25|2775.25|2774.75|2773.5|2773|439
1762865100000|2025-11-11 12:45:00|2774.5|2774|2774.12|2773.62|2775|2774.5|2774|2773.5|215
1762865400000|2025-11-11 12:50:00|2773.9|2773.4|2775.53|2775.03|2776.28|2775.78|2773.65|2773.15|345
1762865700000|2025-11-11 12:55:00|2775.4|2774.9|2775.28|2774.78|2775.78|2775.28|2774.78|2774.28|271
1762866000000|2025-11-11 13:00:00|2775.35|2774.85|2773.97|2773.47|2775.85|2775.35|2773.97|2773.47|350
1762866300000|2025-11-11 13:05:00|2773.85|2773.35|2774.85|2774.35|2775.1|2774.6|2773.85|2773.35|239
1762866600000|2025-11-11 13:10:00|2775.22|2774.72|2775.97|2775.47|2776.47|2775.97|2775.22|2774.72|166
1762866900000|2025-11-11 13:15:00|2776.09|2775.59|2776.47|2775.97|2776.72|2776.22|2775.97|2775.47|158
1762867200000|2025-11-11 13:20:00|2776.13|2775.63|2775|2774.5|2776.63|2776.13|2774.38|2773.88|631
1762867500000|2025-11-11 13:25:00|2774.88|2774.38|2775.88|2775.38|2776|2775.5|2774|2773.5|627
1762867800000|2025-11-11 13:30:00|2775.83|2775.33|2777.08|2776.58|2777.2|2776.7|2775.33|2774.83|536
1762868100000|2025-11-11 13:35:00|2777.33|2776.83|2778.2|2777.7|2778.7|2778.2|2777.08|2776.58|272
1762868400000|2025-11-11 13:40:00|2777.87|2777.37|2777.25|2776.75|2778.12|2777.62|2776.87|2776.37|227
1762868700000|2025-11-11 13:45:00|2777.37|2776.87|2777.87|2777.37|2778.25|2777.75|2777.25|2776.75|210
1762869000000|2025-11-11 13:50:00|2778.08|2777.58|2777.71|2777.21|2778.33|2777.83|2777.58|2777.08|138
1762869300000|2025-11-11 13:55:00|2777.83|2777.33|2778.21|2777.71|2778.71|2778.21|2777.46|2776.96|234
1762869600000|2025-11-11 14:00:00|2778.18|2777.68|2777.93|2777.43|2778.8|2778.3|2777.18|2776.68|474
1762869900000|2025-11-11 14:05:00|2778.18|2777.68|2778.18|2777.68|2778.68|2778.18|2777.68|2777.18|536
1762870200000|2025-11-11 14:10:00|2778.31|2777.81|2781.06|2780.56|2781.31|2780.81|2778.31|2777.81|486
1762870500000|2025-11-11 14:15:00|2780.81|2780.31|2781.81|2781.31|2782.06|2781.56|2780.56|2780.06|365
1762870800000|2025-11-11 14:20:00|2781.58|2781.08|2782.95|2782.45|2783.08|2782.58|2781.58|2781.08|547
1762871100000|2025-11-11 14:25:00|2782.83|2782.33|2784.08|2783.58|2784.58|2784.08|2782.83|2782.33|675
1762871400000|2025-11-11 14:30:00|2783.84|2783.34|2784.09|2783.59|2785.21|2784.71|2783.59|2783.09|1118
1762871700000|2025-11-11 14:35:00|2783.84|2783.34|2784.59|2784.09|2784.84|2784.34|2783.59|2783.09|1132
1762872000000|2025-11-11 14:40:00|2784.7|2784.2|2783.57|2783.07|2784.95|2784.45|2782.2|2781.7|492
1762872300000|2025-11-11 14:45:00|2783.7|2783.2|2783.45|2782.95|2785.95|2785.45|2783.2|2782.7|516
1762872600000|2025-11-11 14:50:00|2783.41|2782.91|2784.41|2783.91|2784.41|2783.91|2782.16|2781.66|499
1762872900000|2025-11-11 14:55:00|2784.28|2783.78|2784.91|2784.41|2785.03|2784.53|2783.66|2783.16|941
1762873200000|2025-11-11 15:00:00|2785.02|2784.52|2785.02|2784.52|2786.02|2785.52|2784.89|2784.39|678
1762873500000|2025-11-11 15:05:00|2785.27|2784.77|2786.39|2785.89|2786.77|2786.27|2784.14|2783.64|642
1762873800000|2025-11-11 15:10:00|2786.46|2785.96|2785.34|2784.84|2786.84|2786.34|2785.09|2784.59|310
1762874100000|2025-11-11 15:15:00|2785.21|2784.71|2785.59|2785.09|2786.34|2785.84|2784.46|2783.96|338
1762874400000|2025-11-11 15:20:00|2785.53|2785.03|2790.28|2789.78|2790.4|2789.9|2785.28|2784.78|751
1762874700000|2025-11-11 15:25:00|2790.53|2790.03|2789.28|2788.78|2791.28|2790.78|2788.28|2787.78|619
1762875000000|2025-11-11 15:30:00|2789.02|2788.52|2787.52|2787.02|2790.27|2789.77|2787.27|2786.77|618
1762875300000|2025-11-11 15:35:00|2787.77|2787.27|2788.02|2787.52|2788.02|2787.52|2786.27|2785.77|521
1762875600000|2025-11-11 15:40:00|2788.23|2787.73|2786.98|2786.48|2788.48|2787.98|2786.73|2786.23|456
1762875900000|2025-11-11 15:45:00|2787.23|2786.73|2787.98|2787.48|2787.98|2787.48|2786.73|2786.23|403
1762876200000|2025-11-11 15:50:00|2787.83|2787.33|2787.58|2787.08|2787.83|2787.33|2786.08|2785.58|505
1762876500000|2025-11-11 15:55:00|2787.83|2787.33|2786.33|2785.83|2788.45|2787.95|2786.2|2785.7|561
1762876800000|2025-11-11 16:00:00|2786.4|2785.9|2788.15|2787.65|2788.15|2787.65|2785.9|2785.4|831
1762877100000|2025-11-11 16:05:00|2788.4|2787.9|2788.4|2787.9|2788.9|2788.4|2787.65|2787.15|633
1762877400000|2025-11-11 16:10:00|2788.41|2787.91|2788.91|2788.41|2790.41|2789.91|2788.41|2787.91|826
1762877700000|2025-11-11 16:15:00|2788.78|2788.28|2791.66|2791.16|2791.91|2791.41|2788.78|2788.28|1019
1762878000000|2025-11-11 16:20:00|2791.56|2791.06|2793.55|2792.05|2793.56|2793.06|2791.31|2790.81|2259
1762878300000|2025-11-11 16:25:00|2793.95|2792.45|2792.91|2791.41|2794.26|2792.76|2792.51|2791.01|1340
1762878600000|2025-11-11 16:30:00|2792.92|2791.42|2791.76|2790.36|2792.92|2791.42|2790.63|2789.23|338
1762878900000|2025-11-11 16:35:00|2792.01|2790.61|2792.01|2790.61|2793.63|2792.23|2791.51|2790.11|133
1762879200000|2025-11-11 16:40:00|2792.26|2790.86|2793.88|2792.48|2794.01|2792.61|2791.76|2790.36|54
1762879500000|2025-11-11 16:45:00|2794.13|2792.73|2793.88|2792.48|2795.38|2793.98|2793.01|2791.61|79
1762879800000|2025-11-11 16:50:00|2794.01|2792.61|2794.76|2793.36|2795.63|2794.23|2793.51|2792.11|99
1762880100000|2025-11-11 16:55:00|2795.38|2793.98|2793.94|2792.44|2795.51|2794.11|2793.76|2792.36|100
1762880400000|2025-11-11 17:00:00|2793.93|2792.43|2793.55|2792.05|2793.96|2792.46|2793.13|2791.63|0
1762880700000|2025-11-11 17:05:00|2793.56|2792.06|2795.19|2793.69|2795.21|2793.71|2793.56|2792.06|0
1762881000000|2025-11-11 17:10:00|2795.2|2793.7|2794.8|2793.3|2795.2|2793.7|2794.37|2792.87|0
1762881300000|2025-11-11 17:15:00|2794.81|2793.31|2795.24|2793.74|2795.64|2794.14|2794.8|2793.3|0
1762881600000|2025-11-11 17:20:00|2795.23|2793.73|2796.02|2794.52|2796.06|2794.56|2794.82|2793.32|0
1762881900000|2025-11-11 17:25:00|2796.03|2794.53|2795.19|2793.69|2796.03|2794.53|2794.77|2793.27|0
1762882200000|2025-11-11 17:30:00|2795.2|2793.7|2795.2|2793.7|2795.61|2794.11|2794.79|2793.29|0
1762882500000|2025-11-11 17:35:00|2794.8|2793.3|2795.2|2793.7|2795.62|2794.12|2794.78|2793.28|0
1762882800000|2025-11-11 17:40:00|2794.8|2793.3|2794.82|2793.32|2794.82|2793.32|2794.39|2792.89|0
1762883100000|2025-11-11 17:45:00|2794.83|2793.33|2795.23|2793.73|2795.64|2794.14|2794.8|2793.3|0
1762883400000|2025-11-11 17:50:00|2795.22|2793.72|2796.45|2794.95|2796.47|2794.97|2794.82|2793.32|0
1762883700000|2025-11-11 17:55:00|2796.46|2794.96|2796.07|2794.57|2796.48|2794.98|2796.06|2794.56|0
1762884000000|2025-11-11 18:00:00|2796.08|2794.58|2797.29|2795.79|2797.32|2795.82|2796.07|2794.57|0
1762884300000|2025-11-11 18:05:00|2797.3|2795.8|2797.29|2795.79|2797.72|2796.22|2797.28|2795.78|0
1762884600000|2025-11-11 18:10:00|2797.28|2795.78|2797.69|2796.19|2798.11|2796.61|2797.28|2795.78|0
1762884900000|2025-11-11 18:15:00|2797.7|2796.2|2799.35|2797.85|2799.35|2797.85|2797.69|2796.19|0
1762885200000|2025-11-11 18:20:00|2799.34|2797.84|2798.92|2797.42|2800.56|2799.06|2798.51|2797.01|0
1762885500000|2025-11-11 18:25:00|2798.91|2797.41|2799.32|2797.82|2799.35|2797.85|2798.5|2797|0
1762885800000|2025-11-11 18:30:00|2799.31|2797.81|2799.3|2797.8|2799.74|2798.24|2798.89|2797.39|0
1762886100000|2025-11-11 18:35:00|2799.1|2797.6|2799.05|2797.55|2799.3|2797.8|2798.3|2796.8|0
1762886400000|2025-11-11 18:40:00|2799.06|2797.56|2799.08|2797.58|2799.49|2797.99|2799.05|2797.55|0
1762886700000|2025-11-11 18:45:00|2799.09|2797.59|2799.09|2797.59|2799.51|2798.01|2798.67|2797.17|0
1762887000000|2025-11-11 18:50:00|2799.49|2797.99|2799.09|2797.59|2799.51|2798.01|2799.08|2797.58|0
1762887300000|2025-11-11 18:55:00|2799.08|2797.58|2799.51|2798.01|2799.51|2798.01|2799.08|2797.58|0
1762887600000|2025-11-11 19:00:00|2799.5|2798|2799.03|2797.53|2799.5|2798|2798.2|2796.7|0
1762887900000|2025-11-11 19:05:00|2799.04|2797.54|2798.18|2796.68|2799.04|2797.54|2798.17|2796.67|0
1762888200000|2025-11-11 19:10:00|2798.58|2797.08|2799.01|2797.51|2799.02|2797.52|2798.17|2796.67|0
1762888500000|2025-11-11 19:15:00|2799.02|2797.52|2799.01|2797.51|2799.43|2797.93|2798.61|2797.11|0
1762888800000|2025-11-11 19:20:00|2799|2797.5|2799.01|2797.51|2799.01|2797.51|2798.59|2797.09|0
1762889100000|2025-11-11 19:25:00|2799|2797.5|2799.82|2798.32|2799.83|2798.33|2799|2797.5|0
1762889400000|2025-11-11 19:30:00|2799.83|2798.33|2799.82|2798.32|2800.24|2798.74|2799.41|2797.91|0
1762889700000|2025-11-11 19:35:00|2799.81|2798.31|2799.41|2797.91|2799.83|2798.33|2799.4|2797.9|0
1762890000000|2025-11-11 19:40:00|2799.42|2797.92|2799|2797.5|2799.83|2798.33|2799|2797.5|0
1762890300000|2025-11-11 19:45:00|2798.6|2797.1|2799.03|2797.53|2799.04|2797.54|2798.18|2796.68|0
1762890600000|2025-11-11 19:50:00|2799.02|2797.52|2799.03|2797.53|2799.43|2797.93|2799.01|2797.51|0
1762890900000|2025-11-11 19:55:00|2799.02|2797.52|2798.62|2797.12|2799.43|2797.93|2798.2|2796.7|0
1762891200000|2025-11-11 20:00:00|2798.61|2797.11|2799.03|2797.53|2799.04|2797.54|2798.61|2797.11|0
1762891500000|2025-11-11 20:05:00|2799.04|2797.54|2799.03|2797.53|2799.44|2797.94|2799.02|2797.52|0
1762891800000|2025-11-11 20:10:00|2799.02|2797.52|2799.03|2797.53|2799.46|2797.96|2799.02|2797.52|0
1762892100000|2025-11-11 20:15:00|2799.04|2797.54|2799|2797.5|2799.42|2797.92|2798.6|2797.1|0
1762892400000|2025-11-11 20:20:00|2799.01|2797.51|2798.2|2796.7|2799.01|2797.51|2797.77|2796.27|0
1762892700000|2025-11-11 20:25:00|2798.19|2796.69|2797.78|2796.28|2798.6|2797.1|2797.77|2796.27|0
1762893000000|2025-11-11 20:30:00|2797.77|2796.27|2797.37|2795.87|2797.79|2796.29|2796.94|2795.44|0
1762893300000|2025-11-11 20:35:00|2797.38|2795.88|2797.36|2795.86|2797.77|2796.27|2796.97|2795.47|0
1762893600000|2025-11-11 20:40:00|2797.35|2795.85|2798.59|2797.09|2798.59|2797.09|2797.35|2795.85|0
1762893900000|2025-11-11 20:45:00|2798.58|2797.08|2798.17|2796.67|2798.59|2797.09|2797.76|2796.26|0
1762894200000|2025-11-11 20:50:00|2798.18|2796.68|2798.84|2797.34|2799.26|2797.76|2798.17|2796.67|0
1762894500000|2025-11-11 20:55:00|2798.44|2796.94|2797.61|2796.11|2798.44|2796.94|2797.16|2795.66|0
1762894800000|2025-11-11 21:00:00|2798.01|2796.51|2798.26|2796.76|2798.54|2797.04|2797.22|2795.72|0
1762895100000|2025-11-11 21:05:00|2798.25|2796.75|2798.83|2797.33|2798.88|2797.38|2798.13|2796.63|0
1762895400000|2025-11-11 21:10:00|2798.79|2797.29|2799.41|2797.91|2799.5|2798|2798.67|2797.17|0
1762895700000|2025-11-11 21:15:00|2799.42|2797.92|2799.5|2798|2799.83|2798.33|2799.21|2797.71|0
1762896000000|2025-11-11 21:20:00|2799.49|2797.99|2798.92|2797.42|2799.79|2798.29|2798.92|2797.42|0
1762896300000|2025-11-11 21:25:00|2798.88|2797.38|2798.96|2797.46|2799.17|2797.67|2798.63|2797.13|0
1762896600000|2025-11-11 21:30:00|2798.88|2797.38|2799.04|2797.54|2799.08|2797.58|2798.79|2797.29|0
1762896900000|2025-11-11 21:35:00|2798.96|2797.46|2798.59|2797.09|2799.08|2797.58|2798.59|2797.09|0
1762897200000|2025-11-11 21:40:00|2798.67|2797.17|2799.25|2797.75|2799.29|2797.79|2798.59|2797.09|0
1762897500000|2025-11-11 21:45:00|2799.21|2797.71|2798.59|2797.09|2799.21|2797.71|2798.59|2797.09|0
1762897800000|2025-11-11 21:50:00|2798.58|2797.08|2798.75|2797.25|2798.83|2797.33|2798.54|2797.04|0
1762898100000|2025-11-11 21:55:00|2798.67|2797.17|2798.42|2796.92|2798.75|2797.25|2798.3|2796.8|0
1762898400000|2025-11-11 22:00:00|2798.54|2797.04|2798.38|2796.88|2798.59|2797.09|2798.3|2796.8|0
1762898700000|2025-11-11 22:05:00|2798.3|2796.8|2798.42|2796.92|2798.42|2796.92|2798.17|2796.67|0
1762899000000|2025-11-11 22:10:00|2798.55|2797.05|2798.51|2797.01|2798.59|2797.09|2798.47|2796.97|0
1762899300000|2025-11-11 22:15:00|2798.55|2797.05|2798.55|2797.05|2798.55|2797.05|2798.55|2797.05|0
1762899600000|2025-11-11 22:20:00|2798.51|2797.01|2798.47|2796.97|2798.51|2797.01|2798.47|2796.97|0
1762899900000|2025-11-11 22:25:00|2798.59|2797.09|2798.59|2797.09|2798.59|2797.09|2798.59|2797.09|0
1762900200000|2025-11-11 22:30:00|2798.47|2796.97|2798.55|2797.05|2798.59|2797.09|2798.47|2796.97|0
1762900500000|2025-11-11 22:35:00|2798.59|2797.09|2798.59|2797.09|2798.59|2797.09|2798.59|2797.09|0
1762901100000|2025-11-11 22:45:00|2798.47|2796.97|2798.55|2797.05|2798.55|2797.05|2798.43|2796.93|0
1762901400000|2025-11-11 22:50:00|2798.43|2796.93|2798.59|2797.09|2798.59|2797.09|2798.43|2796.93|0
1762901700000|2025-11-11 22:55:00|2798.55|2797.05|2798.59|2797.09|2798.63|2797.13|2798.47|2796.97|0
1762902000000|2025-11-11 23:00:00|2798.55|2797.05|2798.59|2797.09|2798.97|2797.47|2798.18|2796.68|0
1762902300000|2025-11-11 23:05:00|2798.55|2797.05|2798.05|2796.55|2798.63|2797.13|2797.97|2796.47|0
1762902600000|2025-11-11 23:10:00|2798.01|2796.51|2797.8|2796.3|2798.09|2796.59|2797.02|2795.52|0
1762902900000|2025-11-11 23:15:00|2797.76|2796.26|2797.81|2796.31|2798.14|2796.64|2797.27|2795.77|0
1762903200000|2025-11-11 23:20:00|2797.8|2796.3|2798.38|2796.88|2798.72|2797.22|2797.8|2796.3|0
1762903500000|2025-11-11 23:25:00|2798.39|2796.89|2798.3|2796.8|2798.55|2797.05|2798.14|2796.64|0
1762903800000|2025-11-11 23:30:00|2798.34|2796.84|2798.34|2796.84|2798.43|2796.93|2797.81|2796.31|0
1762904100000|2025-11-11 23:35:00|2798.35|2796.85|2798.43|2796.93|2798.59|2797.09|2798.26|2796.76|0
1762904400000|2025-11-11 23:40:00|2798.42|2796.92|2798.84|2797.34|2799.01|2797.51|2798.18|2796.68|0
1762904700000|2025-11-11 23:45:00|2798.88|2797.38|2798.72|2797.22|2798.97|2797.47|2798.59|2797.09|0
1762905000000|2025-11-11 23:50:00|2798.71|2797.21|2798.57|2797.07|2798.88|2797.38|2798.41|2796.91|0
1762905300000|2025-11-11 23:55:00|2798.53|2797.03|2797.95|2796.45|2798.7|2797.2|2797.95|2796.45|0
1762905600000|2025-11-12 00:00:00|2797.87|2796.37|2798.57|2797.07|2799.03|2797.53|2797.87|2796.37|0
1762905900000|2025-11-12 00:05:00|2798.61|2797.11|2798.24|2796.74|2798.7|2797.2|2797.7|2796.2|0
1762906200000|2025-11-12 00:10:00|2798.16|2796.66|2798.03|2796.53|2798.41|2796.91|2797.83|2796.33|0
1762906500000|2025-11-12 00:15:00|2797.99|2796.49|2799.74|2798.24|2799.94|2798.44|2797.83|2796.33|0
1762906800000|2025-11-12 00:20:00|2799.73|2798.23|2799.75|2798.25|2799.95|2798.45|2799.33|2797.83|0
1762907100000|2025-11-12 00:25:00|2799.76|2798.26|2798.95|2797.45|2800.57|2799.07|2798.94|2797.44|0
1762907400000|2025-11-12 00:30:00|2799.15|2797.65|2799.15|2797.65|2799.36|2797.86|2798.54|2797.04|0
1762907700000|2025-11-12 00:35:00|2798.95|2797.45|2798.55|2797.05|2798.96|2797.46|2798.55|2797.05|0
1762908000000|2025-11-12 00:40:00|2798.54|2797.04|2798.57|2797.07|2798.76|2797.26|2798.54|2797.04|0
1762908300000|2025-11-12 00:45:00|2798.77|2797.27|2798.58|2797.08|2798.78|2797.28|2798.57|2797.07|0
1762908600000|2025-11-12 00:50:00|2798.59|2797.09|2798.16|2796.66|2798.99|2797.49|2798.16|2796.66|0
1762908900000|2025-11-12 00:55:00|2798.17|2796.67|2798.18|2796.68|2798.18|2796.68|2797.97|2796.47|0
1762909200000|2025-11-12 01:00:00|2798.17|2796.67|2798.98|2797.48|2798.99|2797.49|2798.17|2796.67|0
1762909500000|2025-11-12 01:05:00|2798.99|2797.49|2799.4|2797.9|2800.22|2798.72|2798.98|2797.48|0
1762909800000|2025-11-12 01:10:00|2799.41|2797.91|2799.82|2798.32|2799.82|2798.32|2799.4|2797.9|0
1762910100000|2025-11-12 01:15:00|2799.81|2798.31|2799.81|2798.31|2799.82|2798.32|2799.41|2797.91|0
1762910400000|2025-11-12 01:20:00|2799.41|2797.91|2799.4|2797.9|2799.81|2798.31|2798.99|2797.49|0
1762910700000|2025-11-12 01:25:00|2799.39|2797.89|2798.99|2797.49|2799.41|2797.91|2798.79|2797.29|0
1762911000000|2025-11-12 01:30:00|2799|2797.5|2799|2797.5|2799.81|2798.31|2798.59|2797.09|0
1762911300000|2025-11-12 01:35:00|2798.99|2797.49|2799.39|2797.89|2799.8|2798.3|2798.79|2797.29|0
1762911600000|2025-11-12 01:40:00|2799.4|2797.9|2800.21|2798.71|2800.22|2798.72|2799.4|2797.9|0
1762911900000|2025-11-12 01:45:00|2800.22|2798.72|2800.21|2798.71|2800.62|2799.12|2800.2|2798.7|0
1762912200000|2025-11-12 01:50:00|2800.2|2798.7|2801.02|2799.52|2801.03|2799.53|2800.2|2798.7|0
1762912500000|2025-11-12 01:55:00|2801.03|2799.53|2801.43|2799.93|2801.84|2800.34|2801.02|2799.52|0
1762912800000|2025-11-12 02:00:00|2801.42|2799.92|2802.27|2800.77|2802.27|2800.77|2801.42|2799.92|0
1762913100000|2025-11-12 02:05:00|2802.28|2800.78|2802.28|2800.78|2802.88|2801.38|2802.27|2800.77|0
1762913400000|2025-11-12 02:10:00|2802.68|2801.18|2803.59|2802.09|2804|2802.5|2802.67|2801.17|0
1762913700000|2025-11-12 02:15:00|2803.19|2801.69|2801.98|2800.48|2803.6|2802.1|2801.98|2800.48|0
1762914000000|2025-11-12 02:20:00|2801.97|2800.47|2802.39|2800.89|2802.39|2800.89|2801.97|2800.47|0
1762914300000|2025-11-12 02:25:00|2802.38|2800.88|2802.18|2800.68|2802.39|2800.89|2801.97|2800.47|0
1762914600000|2025-11-12 02:30:00|2801.98|2800.48|2801.56|2800.06|2802.18|2800.68|2800.76|2799.26|0
1762914900000|2025-11-12 02:35:00|2801.97|2800.47|2801.96|2800.46|2801.97|2800.47|2801.96|2800.46|0
1762915200000|2025-11-12 02:40:00|2801.95|2800.45|2801.55|2800.05|2801.96|2800.46|2801.14|2799.64|0
1762915500000|2025-11-12 02:45:00|2801.15|2799.65|2800.72|2799.22|2801.35|2799.85|2800.31|2798.81|0
1762915800000|2025-11-12 02:50:00|2800.52|2799.02|2801.13|2799.63|2801.13|2799.63|2800.31|2798.81|0
1762916100000|2025-11-12 02:55:00|2800.73|2799.23|2800.73|2799.23|2800.93|2799.43|2800.32|2798.82|0
1762916400000|2025-11-12 03:00:00|2800.72|2799.22|2800.32|2798.82|2800.73|2799.23|2800.31|2798.81|0
1762916700000|2025-11-12 03:05:00|2800.33|2798.83|2800.52|2799.02|2800.72|2799.22|2799.9|2798.4|0
1762917000000|2025-11-12 03:10:00|2800.32|2798.82|2800.31|2798.81|2800.72|2799.22|2800.31|2798.81|0
1762917300000|2025-11-12 03:15:00|2800.32|2798.82|2800.31|2798.81|2800.52|2799.02|2799.91|2798.41|0
1762917600000|2025-11-12 03:20:00|2800.32|2798.82|2800.93|2799.43|2800.93|2799.43|2800.31|2798.81|0
1762917900000|2025-11-12 03:25:00|2800.73|2799.23|2800.33|2798.83|2800.74|2799.24|2799.92|2798.42|0
1762918200000|2025-11-12 03:30:00|2800.32|2798.82|2800.34|2798.84|2800.74|2799.24|2800.32|2798.82|0
1762918500000|2025-11-12 03:35:00|2800.33|2798.83|2800.34|2798.84|2800.75|2799.25|2800.33|2798.83|0
1762918800000|2025-11-12 03:40:00|2800.35|2798.85|2800.35|2798.85|2800.75|2799.25|2800.34|2798.84|0
1762919100000|2025-11-12 03:45:00|2800.34|2798.84|2800.34|2798.84|2800.75|2799.25|2800.14|2798.64|0
1762919400000|2025-11-12 03:50:00|2800.35|2798.85|2800.54|2799.04|2800.75|2799.25|2800.34|2798.84|0
1762919700000|2025-11-12 03:55:00|2800.74|2799.24|2800.34|2798.84|2800.75|2799.25|2800.34|2798.84|0
1762920000000|2025-11-12 04:00:00|2800.33|2798.83|2799.72|2798.22|2800.34|2798.84|2799.72|2798.22|0
1762920300000|2025-11-12 04:05:00|2799.52|2798.02|2799.93|2798.43|2799.93|2798.43|2799.11|2797.61|0
1762920600000|2025-11-12 04:10:00|2800.13|2798.63|2799.92|2798.42|2800.33|2798.83|2799.52|2798.02|0
1762920900000|2025-11-12 04:15:00|2799.52|2798.02|2799.11|2797.61|2799.92|2798.42|2798.7|2797.2|0
1762921200000|2025-11-12 04:20:00|2799.31|2797.81|2799.31|2797.81|2799.93|2798.43|2799.11|2797.61|0
1762921500000|2025-11-12 04:25:00|2799.51|2798.01|2798.79|2797.29|2799.51|2798.01|2798.78|2797.28|0
1762921800000|2025-11-12 04:30:00|2798.78|2797.28|2798.77|2797.27|2798.79|2797.29|2798.36|2796.86|0
1762922100000|2025-11-12 04:35:00|2798.78|2797.28|2797.96|2796.46|2799.18|2797.68|2797.96|2796.46|0
1762922400000|2025-11-12 04:40:00|2797.97|2796.47|2798.35|2796.85|2798.78|2797.28|2797.96|2796.46|0
1762922700000|2025-11-12 04:45:00|2798.75|2797.25|2798.96|2797.46|2799.16|2797.66|2798.55|2797.05|0
1762923000000|2025-11-12 04:50:00|2799.16|2797.66|2799.16|2797.66|2799.36|2797.86|2799.15|2797.65|0
1762923300000|2025-11-12 04:55:00|2799.36|2797.86|2799.52|2798.02|2799.57|2798.07|2799.16|2797.66|0
1762923600000|2025-11-12 05:00:00|2799.53|2798.03|2799.11|2797.61|2799.93|2798.43|2798.92|2797.42|0
1762923900000|2025-11-12 05:05:00|2799.12|2797.62|2799.53|2798.03|2799.53|2798.03|2799.11|2797.61|0
1762924200000|2025-11-12 05:10:00|2799.54|2798.04|2799.54|2798.04|2799.94|2798.44|2799.13|2797.63|0
1762924500000|2025-11-12 05:15:00|2799.53|2798.03|2799.13|2797.63|2799.53|2798.03|2799.13|2797.63|0
1762924800000|2025-11-12 05:20:00|2799.12|2797.62|2799.12|2797.62|2799.13|2797.63|2798.72|2797.22|0
1762925100000|2025-11-12 05:25:00|2799.33|2797.83|2799.1|2797.6|2799.51|2798.01|2798.9|2797.4|0
1762925400000|2025-11-12 05:30:00|2799.3|2797.8|2799.91|2798.41|2799.92|2798.42|2799.3|2797.8|0
1762925700000|2025-11-12 05:35:00|2799.71|2798.21|2799.93|2798.43|2799.93|2798.43|2799.51|2798.01|0
1762926000000|2025-11-12 05:40:00|2799.92|2798.42|2800.34|2798.84|2800.34|2798.84|2799.92|2798.42|0
1762926300000|2025-11-12 05:45:00|2800.35|2798.85|2800.75|2799.25|2800.76|2799.26|2800.34|2798.84|0
1762926600000|2025-11-12 05:50:00|2800.95|2799.45|2800.34|2798.84|2801.15|2799.65|2800.33|2798.83|0
1762926900000|2025-11-12 05:55:00|2800.54|2799.04|2800.33|2798.83|2800.75|2799.25|2799.93|2798.43|0
1762927200000|2025-11-12 06:00:00|2800.13|2798.63|2800.66|2799.16|2800.86|2799.36|2800.13|2798.63|0
1762927500000|2025-11-12 06:05:00|2800.65|2799.15|2800.87|2799.37|2801.07|2799.57|2800.65|2799.15|0
1762927800000|2025-11-12 06:10:00|2800.66|2799.16|2800.26|2798.76|2801.07|2799.57|2800.26|2798.76|0
1762928100000|2025-11-12 06:15:00|2800.27|2798.77|2800.67|2799.17|2800.67|2799.17|2800.26|2798.76|0
1762928400000|2025-11-12 06:20:00|2800.66|2799.16|2800.27|2798.77|2800.67|2799.17|2800.26|2798.76|0
1762928700000|2025-11-12 06:25:00|2800.47|2798.97|2800.68|2799.18|2800.69|2799.19|2800.27|2798.77|0
1762929000000|2025-11-12 06:30:00|2800.28|2798.78|2801.09|2799.59|2801.49|2799.99|2800.27|2798.77|0
1762929300000|2025-11-12 06:35:00|2801.08|2799.58|2801.75|2800.25|2801.96|2800.46|2800.67|2799.17|0
1762929600000|2025-11-12 06:40:00|2801.95|2800.45|2801.36|2799.86|2801.95|2800.45|2801.16|2799.66|0
1762929900000|2025-11-12 06:45:00|2801.16|2799.66|2801.19|2799.69|2802|2800.5|2801.16|2799.66|0
1762930200000|2025-11-12 06:50:00|2800.99|2799.49|2801.19|2799.69|2801.2|2799.7|2800.78|2799.28|0
1762930500000|2025-11-12 06:55:00|2800.79|2799.29|2800.39|2798.89|2800.99|2799.49|2800.39|2798.89|0
1762930800000|2025-11-12 07:00:00|2800.79|2799.29|2802.04|2800.54|2802.81|2801.31|2800.79|2799.29|0
1762931100000|2025-11-12 07:05:00|2802.05|2800.55|2802.03|2800.53|2802.85|2801.35|2801.62|2800.12|0
1762931400000|2025-11-12 07:10:00|2802.23|2800.73|2802.42|2800.92|2802.43|2800.93|2801.63|2800.13|0
1762931700000|2025-11-12 07:15:00|2802.43|2800.93|2800.85|2799.35|2802.44|2800.94|2800.84|2799.34|0
1762932000000|2025-11-12 07:20:00|2801.05|2799.55|2802.05|2800.55|2802.46|2800.96|2800.45|2798.95|0
1762932300000|2025-11-12 07:25:00|2802.04|2800.54|2803.26|2801.76|2803.26|2801.76|2802.04|2800.54|0
1762932600000|2025-11-12 07:30:00|2802.86|2801.36|2805.76|2804.36|2806.26|2804.86|2802.86|2801.36|7
1762932900000|2025-11-12 07:35:00|2806.51|2805.11|2807.14|2805.74|2807.51|2806.11|2806.39|2804.99|9
1762933200000|2025-11-12 07:40:00|2806.89|2805.49|2807.64|2806.24|2808.39|2806.99|2806.89|2805.49|11
1762933500000|2025-11-12 07:45:00|2807.14|2805.74|2806.89|2805.49|2807.14|2805.74|2806.64|2805.24|15
1762933800000|2025-11-12 07:50:00|2806.76|2805.36|2805.39|2803.99|2806.76|2805.36|2805.39|2803.99|24
1762934100000|2025-11-12 07:55:00|2805.56|2804.06|2804.74|2803.24|2805.56|2804.06|2804.33|2802.83|0
1762934400000|2025-11-12 08:00:00|2805.14|2803.64|2796.94|2796.44|2805.16|2803.66|2795.94|2795.44|2688
1762934700000|2025-11-12 08:05:00|2796.69|2796.19|2794.94|2794.44|2796.69|2796.19|2794.44|2793.94|1628
1762935000000|2025-11-12 08:10:00|2794.69|2794.19|2792.44|2791.94|2795.44|2794.94|2791.44|2790.94|1216
1762935300000|2025-11-12 08:15:00|2792.19|2791.69|2792.44|2791.94|2793.44|2792.94|2791.69|2791.19|835
1762935600000|2025-11-12 08:20:00|2792.94|2792.44|2793.69|2793.19|2794.19|2793.69|2792.06|2791.56|649
1762935900000|2025-11-12 08:25:00|2793.94|2793.44|2796.56|2796.06|2796.94|2796.44|2793.44|2792.94|512
1762936200000|2025-11-12 08:30:00|2796.33|2795.83|2796.46|2795.96|2796.96|2796.46|2794.71|2794.21|751
1762936500000|2025-11-12 08:35:00|2796.71|2796.21|2796.21|2795.71|2797.71|2797.21|2796.08|2795.58|488
1762936800000|2025-11-12 08:40:00|2796.23|2795.73|2798.98|2798.48|2799.23|2798.73|2795.48|2794.98|519
1762937100000|2025-11-12 08:45:00|2798.85|2798.35|2799.23|2798.73|2799.98|2799.48|2798.73|2798.23|235
1762937400000|2025-11-12 08:50:00|2799.25|2798.75|2797.5|2797|2799.75|2799.25|2797.5|2797|479
1762937700000|2025-11-12 08:55:00|2797.75|2797.25|2799.37|2798.87|2799.75|2799.25|2797.25|2796.75|383
1762938000000|2025-11-12 09:00:00|2799.77|2799.27|2800.4|2799.9|2800.4|2799.9|2799.52|2799.02|301
1762938300000|2025-11-12 09:05:00|2800.65|2800.15|2800.02|2799.52|2801.65|2801.15|2799.9|2799.4|657
1762938600000|2025-11-12 09:10:00|2799.59|2799.09|2797.72|2797.22|2799.97|2799.47|2797.22|2796.72|518
1762938900000|2025-11-12 09:15:00|2797.97|2797.47|2799.97|2799.47|2799.97|2799.47|2797.47|2796.97|366
1762939200000|2025-11-12 09:20:00|2800.16|2799.66|2798.41|2797.91|2800.41|2799.91|2797.53|2797.03|975
1762939500000|2025-11-12 09:25:00|2798.66|2798.16|2799.41|2798.91|2799.91|2799.41|2798.16|2797.66|605
1762939800000|2025-11-12 09:30:00|2799.39|2798.89|2800.89|2800.39|2800.89|2800.39|2799.14|2798.64|216
1762940100000|2025-11-12 09:35:00|2800.76|2800.26|2802.64|2802.14|2802.64|2802.14|2800.64|2800.14|286
1762940400000|2025-11-12 09:40:00|2802.51|2802.01|2803.51|2803.01|2803.76|2803.26|2802.26|2801.76|344
1762940700000|2025-11-12 09:45:00|2803.26|2802.76|2802.88|2802.38|2803.26|2802.76|2802.01|2801.51|231
1762941000000|2025-11-12 09:50:00|2802.94|2802.44|2804.57|2804.07|2804.94|2804.44|2802.82|2802.32|442
1762941300000|2025-11-12 09:55:00|2804.69|2804.19|2804.32|2803.82|2805.07|2804.57|2803.82|2803.32|264
1762941600000|2025-11-12 10:00:00|2804.17|2803.67|2801.92|2801.42|2804.42|2803.92|2801.79|2801.29|268
1762941900000|2025-11-12 10:05:00|2801.42|2800.92|2801.17|2800.67|2801.92|2801.42|2801.17|2800.67|148
1762942200000|2025-11-12 10:10:00|2801.44|2800.94|2801.44|2800.94|2801.94|2801.44|2801.19|2800.69|186
1762942500000|2025-11-12 10:15:00|2801.19|2800.69|2801.81|2801.31|2802.19|2801.69|2800.69|2800.19|197
1762942800000|2025-11-12 10:20:00|2801.69|2801.19|2800.57|2800.07|2801.82|2801.32|2799.94|2799.44|133
1762943100000|2025-11-12 10:25:00|2800.32|2799.82|2799.82|2799.32|2800.82|2800.32|2799.44|2798.94|132
1762943400000|2025-11-12 10:30:00|2799.96|2799.46|2800.71|2800.21|2800.96|2800.46|2799.96|2799.46|191
1762943700000|2025-11-12 10:35:00|2800.83|2800.33|2800.96|2800.46|2801.21|2800.71|2800.46|2799.96|146
1762944000000|2025-11-12 10:40:00|2800.94|2800.44|2801.44|2800.94|2801.94|2801.44|2800.94|2800.44|116
1762944300000|2025-11-12 10:45:00|2801.69|2801.19|2801.56|2801.06|2802.19|2801.69|2801.06|2800.56|178
1762944600000|2025-11-12 10:50:00|2801.44|2800.94|2801.57|2801.07|2802.32|2801.82|2801.07|2800.57|128
1762944900000|2025-11-12 10:55:00|2801.69|2801.19|2802.19|2801.69|2802.44|2801.94|2801.07|2800.57|141
1762945200000|2025-11-12 11:00:00|2802.1|2801.6|2802.48|2801.98|2802.73|2802.23|2801.98|2801.48|210
1762945500000|2025-11-12 11:05:00|2802.23|2801.73|2801.35|2800.85|2802.48|2801.98|2800.98|2800.48|153
1762945800000|2025-11-12 11:10:00|2801.28|2800.78|2798.03|2797.53|2801.28|2800.78|2798.03|2797.53|205
1762946100000|2025-11-12 11:15:00|2797.91|2797.41|2798.16|2797.66|2798.28|2797.78|2797.41|2796.91|224
1762946400000|2025-11-12 11:20:00|2798.6|2798.1|2799.35|2798.85|2799.6|2799.1|2798.1|2797.6|180
1762946700000|2025-11-12 11:25:00|2799.6|2799.1|2797.85|2797.35|2799.6|2799.1|2797.85|2797.35|147
1762947000000|2025-11-12 11:30:00|2797.84|2797.34|2797.59|2797.09|2797.84|2797.34|2796.34|2795.84|298
1762947300000|2025-11-12 11:35:00|2797.46|2796.96|2798.09|2797.59|2798.46|2797.96|2797.34|2796.84|208
1762947600000|2025-11-12 11:40:00|2797.84|2797.34|2796.84|2796.34|2797.84|2797.34|2796.59|2796.09|200
1762947900000|2025-11-12 11:45:00|2796.96|2796.46|2795.84|2795.34|2797.09|2796.59|2795.34|2794.84|227
1762948200000|2025-11-12 11:50:00|2796.06|2795.56|2797.56|2797.06|2797.56|2797.06|2796.06|2795.56|171
1762948500000|2025-11-12 11:55:00|2797.81|2797.31|2797.31|2796.81|2798.56|2798.06|2797.31|2796.81|332
1762948800000|2025-11-12 12:00:00|2797.05|2796.55|2797.8|2797.3|2798.05|2797.55|2796.55|2796.05|316
1762949100000|2025-11-12 12:05:00|2799.17|2798.67|2799.3|2798.8|2800.55|2800.05|2798.92|2798.42|1106
1762949400000|2025-11-12 12:10:00|2799.43|2798.93|2799.43|2798.93|2799.68|2799.18|2798.8|2798.3|224
1762949700000|2025-11-12 12:15:00|2799.68|2799.18|2799.05|2798.55|2799.93|2799.43|2799.05|2798.55|210
1762950000000|2025-11-12 12:20:00|2798.92|2798.42|2798.3|2797.8|2799.05|2798.55|2798.05|2797.55|153
1762950300000|2025-11-12 12:25:00|2798.05|2797.55|2799.05|2798.55|2799.55|2799.05|2797.8|2797.3|123
1762950600000|2025-11-12 12:30:00|2799.11|2798.61|2800.36|2799.86|2800.36|2799.86|2799.11|2798.61|156
1762950900000|2025-11-12 12:35:00|2800.11|2799.61|2800.61|2800.11|2801.23|2800.73|2800.11|2799.61|212
1762951200000|2025-11-12 12:40:00|2800.49|2799.99|2801.99|2801.49|2802.24|2801.74|2800.36|2799.86|370
1762951500000|2025-11-12 12:45:00|2802.24|2801.74|2803.49|2802.99|2803.86|2803.36|2802.24|2801.74|529
1762951800000|2025-11-12 12:50:00|2803.34|2802.84|2802.84|2802.34|2803.59|2803.09|2802.59|2802.09|430
1762952100000|2025-11-12 12:55:00|2803.09|2802.59|2803.09|2802.59|2803.09|2802.59|2802.34|2801.84|270
1762952400000|2025-11-12 13:00:00|2803.07|2802.57|2802.57|2802.07|2803.32|2802.82|2801.82|2801.32|403
1762952700000|2025-11-12 13:05:00|2802.32|2801.82|2802.07|2801.57|2802.57|2802.07|2801.82|2801.32|140
1762953000000|2025-11-12 13:10:00|2802|2801.5|2802.62|2802.12|2802.75|2802.25|2802|2801.5|180
1762953300000|2025-11-12 13:15:00|2802.75|2802.25|2802.37|2801.87|2803|2802.5|2802.37|2801.87|166
1762953600000|2025-11-12 13:20:00|2802.31|2801.81|2802.44|2801.94|2802.69|2802.19|2802.19|2801.69|238
1762953900000|2025-11-12 13:25:00|2802.69|2802.19|2803.69|2803.19|2803.69|2803.19|2802.69|2802.19|283
1762954200000|2025-11-12 13:30:00|2803.51|2803.01|2803.76|2803.26|2804.51|2804.01|2803.26|2802.76|280
1762954500000|2025-11-12 13:35:00|2803.51|2803.01|2804.26|2803.76|2804.26|2803.76|2803.26|2802.76|306
1762954800000|2025-11-12 13:40:00|2804.55|2804.05|2803.3|2802.8|2805.17|2804.67|2803.17|2802.67|297
1762955100000|2025-11-12 13:45:00|2803.17|2802.67|2803.55|2803.05|2803.8|2803.3|2802.55|2802.05|127
1762955400000|2025-11-12 13:50:00|2803.58|2803.08|2803.83|2803.33|2804.08|2803.58|2802.95|2802.45|147
1762955700000|2025-11-12 13:55:00|2803.7|2803.2|2802.45|2801.95|2804.58|2804.08|2802.33|2801.83|141
1762956000000|2025-11-12 14:00:00|2802.42|2801.92|2801.92|2801.42|2802.8|2802.3|2801.55|2801.05|184
1762956300000|2025-11-12 14:05:00|2801.8|2801.3|2801.3|2800.8|2802.05|2801.55|2800.3|2799.8|277
1762956600000|2025-11-12 14:10:00|2801.32|2800.82|2799.82|2799.32|2802.32|2801.82|2799.57|2799.07|379
1762956900000|2025-11-12 14:15:00|2799.69|2799.19|2800.82|2800.32|2800.82|2800.32|2799.32|2798.82|224
1762957200000|2025-11-12 14:20:00|2800.97|2800.47|2799.72|2799.22|2801.22|2800.72|2799.59|2799.09|357
1762957500000|2025-11-12 14:25:00|2799.59|2799.09|2799.72|2799.22|2800.97|2800.47|2799.47|2798.97|253
1762957800000|2025-11-12 14:30:00|2799.85|2799.35|2804.22|2803.72|2804.47|2803.97|2799.85|2799.35|508
1762958100000|2025-11-12 14:35:00|2804.1|2803.6|2804.85|2804.35|2806.6|2806.1|2804.1|2803.6|1476
1762958400000|2025-11-12 14:40:00|2804.4|2803.9|2806.9|2806.4|2807.4|2806.9|2804.4|2803.9|778
1762958700000|2025-11-12 14:45:00|2806.65|2806.15|2808.65|2808.15|2809.02|2808.52|2806.15|2805.65|961
1762959000000|2025-11-12 14:50:00|2808.48|2807.98|2807.1|2806.6|2808.48|2807.98|2805.23|2804.73|901
1762959300000|2025-11-12 14:55:00|2806.98|2806.48|2811.1|2810.6|2811.23|2810.73|2805.6|2805.1|1605
1762959600000|2025-11-12 15:00:00|2811.15|2810.65|2813.4|2812.9|2815.53|2815.03|2809.78|2809.28|1848
1762959900000|2025-11-12 15:05:00|2813.53|2813.03|2813.28|2812.78|2813.78|2813.28|2812.28|2811.78|736
1762960200000|2025-11-12 15:10:00|2813.44|2812.94|2810.44|2809.94|2813.69|2813.19|2810.31|2809.81|611
1762960500000|2025-11-12 15:15:00|2810.56|2810.06|2809.94|2809.44|2810.56|2810.06|2808.31|2807.81|657
1762960800000|2025-11-12 15:20:00|2810.16|2809.66|2809.28|2808.78|2812.16|2811.66|2808.91|2808.41|363
1762961100000|2025-11-12 15:25:00|2809.16|2808.66|2809.41|2808.91|2809.66|2809.16|2807.91|2807.41|345
1762961400000|2025-11-12 15:30:00|2809.28|2808.78|2806.9|2806.4|2809.28|2808.78|2806.78|2806.28|585
1762961700000|2025-11-12 15:35:00|2807.03|2806.53|2808.15|2807.65|2808.28|2807.78|2805.4|2804.9|581
1762962000000|2025-11-12 15:40:00|2808.19|2807.69|2809.82|2809.32|2809.82|2809.32|2808.07|2807.57|358
1762962300000|2025-11-12 15:45:00|2809.57|2809.07|2809.19|2808.69|2810.57|2810.07|2808.44|2807.94|716
1762962600000|2025-11-12 15:50:00|2808.93|2808.43|2807.56|2807.06|2809.06|2808.56|2807.31|2806.81|810
1762962900000|2025-11-12 15:55:00|2807.68|2807.18|2806.31|2805.81|2807.81|2807.31|2805.06|2804.56|598
1762963200000|2025-11-12 16:00:00|2806.38|2805.88|2805.88|2805.38|2807.38|2806.88|2805.38|2804.88|463
1762963500000|2025-11-12 16:05:00|2806.13|2805.63|2807.63|2807.13|2807.75|2807.25|2805.88|2805.38|373
1762963800000|2025-11-12 16:10:00|2807.54|2807.04|2806.29|2805.79|2807.91|2807.41|2805.91|2805.41|618
1762964100000|2025-11-12 16:15:00|2806.54|2806.04|2806.54|2806.04|2807.79|2807.29|2806.29|2805.79|553
1762964400000|2025-11-12 16:20:00|2806.64|2806.14|2806.79|2805.29|2807.39|2806.89|2805.26|2804.76|1709
1762964700000|2025-11-12 16:25:00|2806.78|2805.28|2806.26|2804.76|2807.85|2806.35|2806.26|2804.76|313
1762965000000|2025-11-12 16:30:00|2806.25|2804.75|2806.71|2805.31|2808.34|2806.94|2805.46|2804.06|870
1762965300000|2025-11-12 16:35:00|2806.84|2805.44|2809.46|2808.06|2847.09|2845.69|2806.71|2805.31|109
1762965600000|2025-11-12 16:40:00|2809.34|2807.94|2809.71|2808.31|2810.09|2808.69|2808.84|2807.44|45
1762965900000|2025-11-12 16:45:00|2809.59|2808.19|2807.21|2805.81|2809.71|2808.31|2806.21|2804.81|41
1762966200000|2025-11-12 16:50:00|2807.34|2805.94|2808.34|2806.94|2809.59|2808.19|2807.34|2805.94|64
1762966500000|2025-11-12 16:55:00|2808.46|2807.06|2809.41|2807.91|2810.46|2809.06|2808.34|2806.94|50
1762966800000|2025-11-12 17:00:00|2809.4|2807.9|2808.61|2807.11|2809.41|2807.91|2808.19|2806.69|0
1762967100000|2025-11-12 17:05:00|2808.62|2807.12|2809.86|2808.36|2810.28|2808.78|2808.62|2807.12|0
1762967400000|2025-11-12 17:10:00|2809.85|2808.35|2810.59|2809.09|2810.59|2809.09|2808.63|2807.13|0
1762967700000|2025-11-12 17:15:00|2810.6|2809.1|2809.01|2807.51|2811.46|2809.96|2808.99|2807.49|0
1762968000000|2025-11-12 17:20:00|2809|2807.5|2810.23|2808.73|2811.06|2809.56|2809|2807.5|0
1762968300000|2025-11-12 17:25:00|2810.24|2808.74|2809.84|2808.34|2810.66|2809.16|2809.82|2808.32|0
1762968600000|2025-11-12 17:30:00|2809.44|2807.94|2810.25|2808.75|2810.26|2808.76|2809.44|2807.94|0
1762968900000|2025-11-12 17:35:00|2810.26|2808.76|2812.34|2810.84|2812.35|2810.85|2810.26|2808.76|0
1762969200000|2025-11-12 17:40:00|2812.33|2810.83|2811.66|2810.16|2813.16|2811.66|2811.65|2810.15|0
1762969500000|2025-11-12 17:45:00|2811.65|2810.15|2810.83|2809.33|2812.08|2810.58|2810.82|2809.32|0
1762969800000|2025-11-12 17:50:00|2810.43|2808.93|2811.57|2810.07|2811.58|2810.08|2809.95|2808.45|0
1762970100000|2025-11-12 17:55:00|2811.58|2810.08|2812.02|2810.52|2812.42|2810.92|2811.55|2810.05|0
1762970400000|2025-11-12 18:00:00|2812.03|2810.53|2812.02|2810.52|2812.43|2810.93|2812.01|2810.51|0
1762970700000|2025-11-12 18:05:00|2812.03|2810.53|2810.78|2809.28|2812.03|2810.53|2810.78|2809.28|0
1762971000000|2025-11-12 18:10:00|2810.79|2809.29|2812.42|2810.92|2812.82|2811.32|2810.77|2809.27|0
1762971300000|2025-11-12 18:15:00|2812.41|2810.91|2812.43|2810.93|2812.83|2811.33|2812.41|2810.91|0
1762971600000|2025-11-12 18:20:00|2812.42|2810.92|2812.01|2810.51|2812.82|2811.32|2811.6|2810.1|0
1762971900000|2025-11-12 18:25:00|2812.02|2810.52|2812.01|2810.51|2812.82|2811.32|2811.18|2809.68|0
1762972200000|2025-11-12 18:30:00|2812|2810.5|2812.41|2810.91|2812.83|2811.33|2811.6|2810.1|0
1762972500000|2025-11-12 18:35:00|2812.42|2810.92|2812.84|2811.34|2812.84|2811.34|2812.41|2810.91|0
1762972800000|2025-11-12 18:40:00|2812.85|2811.35|2811.61|2810.11|2813.26|2811.76|2811.61|2810.11|0
1762973100000|2025-11-12 18:45:00|2811.62|2810.12|2811.19|2809.69|2811.62|2810.12|2811.19|2809.69|0
1762973400000|2025-11-12 18:50:00|2811.2|2809.7|2812.01|2810.51|2812.03|2810.53|2811.2|2809.7|0
1762973700000|2025-11-12 18:55:00|2812.02|2810.52|2811.62|2810.12|2812.43|2810.93|2811.61|2810.11|0
1762974000000|2025-11-12 19:00:00|2812.02|2810.52|2812.01|2810.51|2812.43|2810.93|2811.6|2810.1|0
1762974300000|2025-11-12 19:05:00|2812|2810.5|2812.41|2810.91|2812.41|2810.91|2811.57|2810.07|0
1762974600000|2025-11-12 19:10:00|2812.01|2810.51|2811.16|2809.66|2812.01|2810.51|2811.16|2809.66|0
1762974900000|2025-11-12 19:15:00|2811.15|2809.65|2810.77|2809.27|2811.17|2809.67|2810.35|2808.85|0
1762975200000|2025-11-12 19:20:00|2810.78|2809.28|2810.73|2809.23|2811.19|2809.69|2810.32|2808.82|0
1762975500000|2025-11-12 19:25:00|2810.74|2809.24|2810.32|2808.82|2811.16|2809.66|2809.9|2808.4|0
1762975800000|2025-11-12 19:30:00|2810.31|2808.81|2810.31|2808.81|2810.32|2808.82|2809.48|2807.98|0
1762976100000|2025-11-12 19:35:00|2810.3|2808.8|2811.14|2809.64|2811.15|2809.65|2810.3|2808.8|0
1762976400000|2025-11-12 19:40:00|2811.13|2809.63|2810.34|2808.84|2811.16|2809.66|2810.32|2808.82|0
1762976700000|2025-11-12 19:45:00|2810.33|2808.83|2809.92|2808.42|2810.75|2809.25|2809.92|2808.42|0
1762977000000|2025-11-12 19:50:00|2809.72|2808.22|2810.74|2809.24|2810.75|2809.25|2809.51|2808.01|0
1762977300000|2025-11-12 19:55:00|2810.75|2809.25|2810.33|2808.83|2811.16|2809.66|2809.9|2808.4|0
1762977600000|2025-11-12 20:00:00|2810.32|2808.82|2809.91|2808.41|2810.73|2809.23|2809.49|2807.99|0
1762977900000|2025-11-12 20:05:00|2809.51|2808.01|2810.29|2808.79|2810.31|2808.81|2809.06|2807.56|0
1762978200000|2025-11-12 20:10:00|2810.3|2808.8|2810.3|2808.8|2810.7|2809.2|2809.89|2808.39|0
1762978500000|2025-11-12 20:15:00|2810.29|2808.79|2810.7|2809.2|2810.9|2809.4|2809.89|2808.39|0
1762978800000|2025-11-12 20:20:00|2810.69|2809.19|2810.7|2809.2|2811.11|2809.61|2810.68|2809.18|0
1762979100000|2025-11-12 20:25:00|2810.69|2809.19|2811.92|2810.42|2811.93|2810.43|2810.69|2809.19|0
1762979400000|2025-11-12 20:30:00|2811.93|2810.43|2812.76|2811.26|2813.16|2811.66|2811.51|2810.01|0
1762979700000|2025-11-12 20:35:00|2813.16|2811.66|2812.33|2810.83|2813.16|2811.66|2811.91|2810.41|0
1762980000000|2025-11-12 20:40:00|2812.34|2810.84|2812.75|2811.25|2813.15|2811.65|2812.33|2810.83|0
1762980300000|2025-11-12 20:45:00|2812.74|2811.24|2812.33|2810.83|2812.75|2811.25|2812.31|2810.81|0
1762980600000|2025-11-12 20:50:00|2812.35|2810.85|2812.34|2810.84|2812.78|2811.28|2812.33|2810.83|0
1762980900000|2025-11-12 20:55:00|2812.35|2810.85|2812.12|2810.62|2812.35|2810.85|2810.69|2809.19|0
1762981200000|2025-11-12 21:00:00|2812.16|2810.66|2812.86|2811.36|2813.11|2811.61|2812.16|2810.66|0
1762981500000|2025-11-12 21:05:00|2812.9|2811.4|2812.97|2811.47|2813.32|2811.82|2812.64|2811.14|0
1762981800000|2025-11-12 21:10:00|2813.01|2811.51|2812.84|2811.34|2813.38|2811.88|2812.72|2811.22|0
1762982100000|2025-11-12 21:15:00|2812.88|2811.38|2812.14|2810.64|2812.92|2811.42|2812.1|2810.6|0
1762982400000|2025-11-12 21:20:00|2812.22|2810.72|2812.35|2810.85|2812.55|2811.05|2811.98|2810.48|0
1762982700000|2025-11-12 21:25:00|2812.31|2810.81|2812.64|2811.14|2812.72|2811.22|2812.27|2810.77|0
1762983000000|2025-11-12 21:30:00|2812.68|2811.18|2812.51|2811.01|2812.72|2811.22|2812.35|2810.85|0
1762983300000|2025-11-12 21:35:00|2812.59|2811.09|2812.76|2811.26|2812.76|2811.26|2812.26|2810.76|0
1762983600000|2025-11-12 21:40:00|2812.68|2811.18|2812.84|2811.34|2812.88|2811.38|2812.47|2810.97|0
1762983900000|2025-11-12 21:45:00|2812.8|2811.3|2812.43|2810.93|2812.8|2811.3|2812.35|2810.85|0
1762984200000|2025-11-12 21:50:00|2812.47|2810.97|2811.65|2810.15|2812.51|2811.01|2811.6|2810.1|0
1762984500000|2025-11-12 21:55:00|2811.64|2810.14|2811.48|2809.98|2811.89|2810.39|2811.44|2809.94|0
1762984800000|2025-11-12 22:00:00|2811.49|2809.99|2811.48|2809.98|2811.69|2810.19|2811.48|2809.98|0
1762985100000|2025-11-12 22:05:00|2811.44|2809.94|2811.61|2810.11|2811.65|2810.15|2811.4|2809.9|0
1762985400000|2025-11-12 22:10:00|2811.6|2810.1|2811.56|2810.06|2811.61|2810.11|2811.48|2809.98|0
1762985700000|2025-11-12 22:15:00|2811.52|2810.02|2811.69|2810.19|2811.69|2810.19|2811.52|2810.02|0
1762986000000|2025-11-12 22:20:00|2811.65|2810.15|2811.69|2810.19|2811.73|2810.23|2811.65|2810.15|0
1762986300000|2025-11-12 22:25:00|2811.7|2810.2|2811.69|2810.19|2811.73|2810.23|2811.69|2810.19|0
1762986600000|2025-11-12 22:30:00|2811.7|2810.2|2811.69|2810.19|2811.74|2810.24|2811.69|2810.19|0
1762986900000|2025-11-12 22:35:00|2811.7|2810.2|2811.78|2810.28|2811.82|2810.32|2811.7|2810.2|0
1762987200000|2025-11-12 22:40:00|2811.82|2810.32|2811.82|2810.32|2811.82|2810.32|2811.82|2810.32|0
1762987800000|2025-11-12 22:50:00|2811.78|2810.28|2811.69|2810.19|2811.78|2810.28|2811.65|2810.15|0
1762988100000|2025-11-12 22:55:00|2811.65|2810.15|2811.74|2810.24|2811.82|2810.32|2811.65|2810.15|0
1762988400000|2025-11-12 23:00:00|2811.82|2810.32|2807.5|2806|2812.15|2810.65|2806.88|2805.38|0
1762988700000|2025-11-12 23:05:00|2807.49|2805.99|2808.57|2807.07|2808.57|2807.07|2807.21|2805.71|0
1762989000000|2025-11-12 23:10:00|2808.53|2807.03|2809.02|2807.52|2809.15|2807.65|2808.45|2806.95|0
1762989300000|2025-11-12 23:15:00|2808.98|2807.48|2808.9|2807.4|2809.19|2807.69|2808.65|2807.15|0
1762989600000|2025-11-12 23:20:00|2808.94|2807.44|2808.45|2806.95|2809.27|2807.77|2807.99|2806.49|0
1762989900000|2025-11-12 23:25:00|2808.41|2806.91|2809.07|2807.57|2809.23|2807.73|2808.41|2806.91|0
1762990200000|2025-11-12 23:30:00|2809.03|2807.53|2808.24|2806.74|2809.31|2807.81|2807.87|2806.37|0
1762990500000|2025-11-12 23:35:00|2808.32|2806.82|2808.47|2806.97|2808.51|2807.01|2807.85|2806.35|0
1762990800000|2025-11-12 23:40:00|2808.46|2806.96|2807.38|2805.88|2808.46|2806.96|2807.09|2805.59|0
1762991100000|2025-11-12 23:45:00|2807.42|2805.92|2806.76|2805.26|2807.59|2806.09|2806.39|2804.89|0
1762991400000|2025-11-12 23:50:00|2806.8|2805.3|2806.14|2804.64|2806.97|2805.47|2805.73|2804.23|0
1762991700000|2025-11-12 23:55:00|2806.18|2804.68|2807.34|2805.84|2807.46|2805.96|2805.94|2804.44|0
1762992000000|2025-11-13 00:00:00|2807.3|2805.8|2808.16|2806.66|2808.41|2806.91|2807.09|2805.59|0
1762992300000|2025-11-13 00:05:00|2808.2|2806.7|2809.61|2808.11|2809.81|2808.31|2807.83|2806.33|0
1762992600000|2025-11-13 00:10:00|2809.6|2808.1|2809.32|2807.82|2809.9|2808.4|2808.66|2807.16|0
1762992900000|2025-11-13 00:15:00|2809.24|2807.74|2811.15|2809.65|2811.96|2810.46|2809.24|2807.74|0
1762993200000|2025-11-13 00:20:00|2811.14|2809.64|2811.55|2810.05|2812.57|2811.07|2811.14|2809.64|0
1762993500000|2025-11-13 00:25:00|2811.75|2810.25|2810.33|2808.83|2811.95|2810.45|2810.32|2808.82|0
1762993800000|2025-11-13 00:30:00|2810.73|2809.23|2810.73|2809.23|2811.14|2809.64|2809.91|2808.41|0
1762994100000|2025-11-13 00:35:00|2811.13|2809.63|2810.55|2809.05|2811.14|2809.64|2809.94|2808.44|0
1762994400000|2025-11-13 00:40:00|2810.75|2809.25|2810.75|2809.25|2810.75|2809.25|2810.33|2808.83|0
1762994700000|2025-11-13 00:45:00|2810.74|2809.24|2810.33|2808.83|2810.75|2809.25|2809.92|2808.42|0
1762995000000|2025-11-13 00:50:00|2810.13|2808.63|2810.38|2808.88|2810.38|2808.88|2809.11|2807.61|0
1762995300000|2025-11-13 00:55:00|2810.39|2808.89|2810.78|2809.28|2810.78|2809.28|2809.96|2808.46|0
1762995600000|2025-11-13 01:00:00|2810.79|2809.29|2813.59|2812.09|2813.6|2812.1|2810.37|2808.87|0
1762995900000|2025-11-13 01:05:00|2813.6|2812.1|2815.72|2814.22|2815.72|2814.22|2813.6|2812.1|0
1762996200000|2025-11-13 01:10:00|2815.71|2814.21|2816.88|2815.38|2818.97|2817.47|2815.28|2813.78|0
1762996500000|2025-11-13 01:15:00|2816.68|2815.18|2816.06|2814.56|2817.3|2815.8|2815.65|2814.15|0
1762996800000|2025-11-13 01:20:00|2815.66|2814.16|2815.26|2813.76|2816.89|2815.39|2815.25|2813.75|0
1762997100000|2025-11-13 01:25:00|2815.06|2813.56|2814.52|2813.02|2815.68|2814.18|2814.03|2812.53|0
1762997400000|2025-11-13 01:30:00|2814.72|2813.22|2816.54|2815.04|2816.75|2815.25|2814.72|2813.22|0
1762997700000|2025-11-13 01:35:00|2816.53|2815.03|2817.49|2815.99|2817.75|2816.25|2816.14|2814.64|0
1762998000000|2025-11-13 01:40:00|2817.29|2815.79|2816.89|2815.39|2818.1|2816.6|2816.88|2815.38|0
1762998300000|2025-11-13 01:45:00|2817.29|2815.79|2816.07|2814.57|2817.29|2815.79|2816.06|2814.56|0
1762998600000|2025-11-13 01:50:00|2816.27|2814.77|2816.48|2814.98|2816.88|2815.38|2816.06|2814.56|0
1762998900000|2025-11-13 01:55:00|2816.47|2814.97|2816.07|2814.57|2816.88|2815.38|2815.66|2814.16|0
1762999200000|2025-11-13 02:00:00|2816.08|2814.58|2815.27|2813.77|2816.09|2814.59|2815.27|2813.77|0
1762999500000|2025-11-13 02:05:00|2814.87|2813.37|2814.13|2812.63|2814.94|2813.44|2814.13|2812.63|0
1762999800000|2025-11-13 02:10:00|2814.14|2812.64|2814.54|2813.04|2814.54|2813.04|2813.32|2811.82|0
1763000100000|2025-11-13 02:15:00|2814.55|2813.05|2814.95|2813.45|2815.37|2813.87|2814.54|2813.04|0
1763000400000|2025-11-13 02:20:00|2815.15|2813.65|2814.53|2813.03|2815.15|2813.65|2814.53|2813.03|0
1763000700000|2025-11-13 02:25:00|2814.54|2813.04|2814.94|2813.44|2815.34|2813.84|2814.53|2813.03|0
1763001000000|2025-11-13 02:30:00|2814.93|2813.43|2814.11|2812.61|2814.94|2813.44|2814.11|2812.61|0
1763001300000|2025-11-13 02:35:00|2814.12|2812.62|2814.11|2812.61|2814.53|2813.03|2814.11|2812.61|0
1763001600000|2025-11-13 02:40:00|2813.71|2812.21|2814.11|2812.61|2814.53|2813.03|2813.7|2812.2|0
1763001900000|2025-11-13 02:45:00|2814.1|2812.6|2814.92|2813.42|2814.93|2813.43|2813.7|2812.2|0
1763002200000|2025-11-13 02:50:00|2814.93|2813.43|2814.91|2813.41|2815.32|2813.82|2814.5|2813|0
1763002500000|2025-11-13 02:55:00|2814.71|2813.21|2814.11|2812.61|2814.92|2813.42|2813.69|2812.19|0
1763002800000|2025-11-13 03:00:00|2814.12|2812.62|2813.7|2812.2|2814.52|2813.02|2813.29|2811.79|0
1763003100000|2025-11-13 03:05:00|2813.9|2812.4|2814.09|2812.59|2814.31|2812.81|2813.69|2812.19|0
1763003400000|2025-11-13 03:10:00|2813.89|2812.39|2814.08|2812.58|2814.5|2813|2813.89|2812.39|0
1763003700000|2025-11-13 03:15:00|2814.09|2812.59|2814.49|2812.99|2814.49|2812.99|2814.08|2812.58|0
1763004000000|2025-11-13 03:20:00|2814.5|2813|2814.92|2813.42|2814.92|2813.42|2814.49|2812.99|0
1763004300000|2025-11-13 03:25:00|2814.52|2813.02|2815.76|2814.26|2815.77|2814.27|2814.52|2813.02|0
1763004600000|2025-11-13 03:30:00|2815.77|2814.27|2815.56|2814.06|2816.18|2814.68|2815.35|2813.85|0
1763004900000|2025-11-13 03:35:00|2815.76|2814.26|2815.76|2814.26|2815.76|2814.26|2815.35|2813.85|0
1763005200000|2025-11-13 03:40:00|2815.75|2814.25|2815.34|2813.84|2815.76|2814.26|2815.34|2813.84|0
1763005500000|2025-11-13 03:45:00|2814.94|2813.44|2814.74|2813.24|2815.35|2813.85|2814.54|2813.04|0
1763005800000|2025-11-13 03:50:00|2814.54|2813.04|2814.74|2813.24|2814.94|2813.44|2814.13|2812.63|0
1763006100000|2025-11-13 03:55:00|2814.94|2813.44|2815.36|2813.86|2815.36|2813.86|2814.94|2813.44|0
1763006400000|2025-11-13 04:00:00|2815.35|2813.85|2814.55|2813.05|2815.37|2813.87|2814.55|2813.05|0
1763006700000|2025-11-13 04:05:00|2814.75|2813.25|2814.93|2813.43|2815.74|2814.24|2814.55|2813.05|0
1763007000000|2025-11-13 04:10:00|2814.92|2813.42|2814.53|2813.03|2814.93|2813.43|2814.12|2812.62|0
1763007300000|2025-11-13 04:15:00|2814.73|2813.23|2814.12|2812.62|2814.93|2813.43|2814.12|2812.62|0
1763007600000|2025-11-13 04:20:00|2814.32|2812.82|2814.93|2813.43|2814.93|2813.43|2814.12|2812.62|0
1763007900000|2025-11-13 04:25:00|2814.92|2813.42|2814.93|2813.43|2815.34|2813.84|2814.92|2813.42|0
1763008200000|2025-11-13 04:30:00|2815.13|2813.63|2815.53|2814.03|2815.74|2814.24|2814.93|2813.43|0
1763008500000|2025-11-13 04:35:00|2815.73|2814.23|2815.74|2814.24|2815.74|2814.24|2815.33|2813.83|0
1763008800000|2025-11-13 04:40:00|2815.73|2814.23|2816.55|2815.05|2816.55|2815.05|2815.33|2813.83|0
1763009100000|2025-11-13 04:45:00|2816.95|2815.45|2817.36|2815.86|2817.36|2815.86|2816.55|2815.05|0
1763009400000|2025-11-13 04:50:00|2817.35|2815.85|2816.94|2815.44|2817.36|2815.86|2816.54|2815.04|0
1763009700000|2025-11-13 04:55:00|2816.74|2815.24|2816.94|2815.44|2817.35|2815.85|2816.54|2815.04|0
1763010000000|2025-11-13 05:00:00|2816.95|2815.45|2816.55|2815.05|2816.96|2815.46|2816.54|2815.04|0
1763010300000|2025-11-13 05:05:00|2816.54|2815.04|2817.35|2815.85|2817.36|2815.86|2816.54|2815.04|0
1763010600000|2025-11-13 05:10:00|2817.36|2815.86|2816.95|2815.45|2817.76|2816.26|2816.95|2815.45|0
1763010900000|2025-11-13 05:15:00|2816.96|2815.46|2817.16|2815.66|2817.36|2815.86|2816.95|2815.45|0
1763011200000|2025-11-13 05:20:00|2817.36|2815.86|2817.37|2815.87|2817.37|2815.87|2817.16|2815.66|0
1763011500000|2025-11-13 05:25:00|2817.36|2815.86|2817.36|2815.86|2817.37|2815.87|2816.96|2815.46|0
1763011800000|2025-11-13 05:30:00|2817.35|2815.85|2817.36|2815.86|2817.36|2815.86|2816.95|2815.45|0
1763012100000|2025-11-13 05:35:00|2817.56|2816.06|2817.76|2816.26|2817.97|2816.47|2817.56|2816.06|0
1763012400000|2025-11-13 05:40:00|2817.77|2816.27|2818.14|2816.64|2818.15|2816.65|2817.74|2816.24|0
1763012700000|2025-11-13 05:45:00|2818.15|2816.65|2817.98|2816.48|2818.55|2817.05|2817.57|2816.07|0
1763013000000|2025-11-13 05:50:00|2817.97|2816.47|2817.58|2816.08|2817.98|2816.48|2817.16|2815.66|0
1763013300000|2025-11-13 05:55:00|2817.57|2816.07|2816.81|2815.31|2818.01|2816.51|2816.41|2814.91|0
1763013600000|2025-11-13 06:00:00|2816.41|2814.91|2818|2816.5|2818.2|2816.7|2816.4|2814.9|0
1763013900000|2025-11-13 06:05:00|2818.01|2816.51|2818.85|2817.35|2819.24|2817.74|2818.01|2816.51|0
1763014200000|2025-11-13 06:10:00|2818.45|2816.95|2818.03|2816.53|2818.85|2817.35|2818.03|2816.53|0
1763014500000|2025-11-13 06:15:00|2817.83|2816.33|2817.63|2816.13|2818.44|2816.94|2817.62|2816.12|0
1763014800000|2025-11-13 06:20:00|2818.03|2816.53|2818.04|2816.54|2818.44|2816.94|2818.03|2816.53|0
1763015100000|2025-11-13 06:25:00|2817.64|2816.14|2817.65|2816.15|2817.65|2816.15|2817.63|2816.13|0
1763015400000|2025-11-13 06:30:00|2818.05|2816.55|2818.06|2816.56|2818.06|2816.56|2817.65|2816.15|0
1763015700000|2025-11-13 06:35:00|2818.07|2816.57|2817.25|2815.75|2818.07|2816.57|2816.45|2814.95|0
1763016000000|2025-11-13 06:40:00|2816.85|2815.35|2816.46|2814.96|2816.86|2815.36|2816.05|2814.55|0
1763016300000|2025-11-13 06:45:00|2816.26|2814.76|2815.24|2813.74|2816.47|2814.97|2815.23|2813.73|0
1763016600000|2025-11-13 06:50:00|2814.84|2813.34|2816.04|2814.54|2816.05|2814.55|2814.44|2812.94|0
1763016900000|2025-11-13 06:55:00|2816.44|2814.94|2815.63|2814.13|2816.84|2815.34|2815.23|2813.73|0
1763017200000|2025-11-13 07:00:00|2815.64|2814.14|2816.16|2814.66|2816.97|2815.47|2814.55|2813.05|0
1763017500000|2025-11-13 07:05:00|2816.56|2815.06|2816.96|2815.46|2816.97|2815.47|2815.75|2814.25|0
1763017800000|2025-11-13 07:10:00|2816.95|2815.45|2816.18|2814.68|2816.96|2815.46|2814.95|2813.45|0
1763018100000|2025-11-13 07:15:00|2816.19|2814.69|2817.38|2815.88|2818.19|2816.69|2816.18|2814.68|0
1763018400000|2025-11-13 07:20:00|2817.78|2816.28|2818.2|2816.7|2818.6|2817.1|2817.59|2816.09|0
1763018700000|2025-11-13 07:25:00|2818.19|2816.69|2819.07|2817.57|2819.68|2818.18|2817.67|2816.17|0
1763019000000|2025-11-13 07:30:00|2818.87|2817.37|2816.47|2815.07|2819.92|2818.42|2816.22|2814.82|35
1763019300000|2025-11-13 07:35:00|2816.34|2814.94|2816.34|2814.94|2817.22|2815.82|2816.22|2814.82|19
1763019600000|2025-11-13 07:40:00|2816.22|2814.82|2816.72|2815.32|2816.72|2815.32|2816.22|2814.82|2
1763019900000|2025-11-13 07:45:00|2815.59|2814.19|2816.09|2814.69|2816.22|2814.82|2815.59|2814.19|8
1763020200000|2025-11-13 07:50:00|2815.97|2814.57|2814.22|2812.82|2815.97|2814.57|2813.84|2812.44|17
1763020500000|2025-11-13 07:55:00|2814.27|2812.77|2812.37|2810.87|2814.29|2812.79|2812.08|2810.58|0
1763020800000|2025-11-13 08:00:00|2811.97|2810.47|2808.39|2807.89|2811.97|2811.27|2807.39|2806.89|2850
1763021100000|2025-11-13 08:05:00|2808.52|2808.02|2807.77|2807.27|2809.02|2808.52|2806.14|2805.64|999
1763021400000|2025-11-13 08:10:00|2807.52|2807.02|2806.27|2805.77|2811.02|2810.52|2806.27|2805.77|893
1763021700000|2025-11-13 08:15:00|2806.14|2805.64|2808.27|2807.77|2808.52|2808.02|2806.02|2805.52|793
1763022000000|2025-11-13 08:20:00|2808.52|2808.02|2807.52|2807.02|2808.77|2808.27|2806.77|2806.27|599
1763022300000|2025-11-13 08:25:00|2807.77|2807.27|2808.02|2807.52|2809.02|2808.52|2807.52|2807.02|389
1763022600000|2025-11-13 08:30:00|2808.14|2807.64|2812.27|2811.77|2812.52|2812.02|2807.89|2807.39|524
1763022900000|2025-11-13 08:35:00|2812.39|2811.89|2813.27|2812.77|2813.52|2813.02|2811.27|2810.77|344
1763023200000|2025-11-13 08:40:00|2813.14|2812.64|2816.77|2816.27|2817.02|2816.52|2812.77|2812.27|623
1763023500000|2025-11-13 08:45:00|2816.52|2816.02|2817.02|2816.52|2817.27|2816.77|2815.27|2814.77|291
1763023800000|2025-11-13 08:50:00|2816.52|2816.02|2817.14|2816.64|2817.77|2817.27|2816.52|2816.02|332
1763024100000|2025-11-13 08:55:00|2817.02|2816.52|2816.52|2816.02|2817.52|2817.02|2816.52|2816.02|274
1763024400000|2025-11-13 09:00:00|2816.39|2815.89|2814.77|2814.27|2816.77|2816.27|2814.52|2814.02|322
1763024700000|2025-11-13 09:05:00|2814.89|2814.39|2815.02|2814.52|2815.02|2814.52|2812.64|2812.14|449
1763025000000|2025-11-13 09:10:00|2814.77|2814.27|2812.52|2812.02|2814.77|2814.27|2811.89|2811.39|559
1763025300000|2025-11-13 09:15:00|2812.39|2811.89|2812.27|2811.77|2813.52|2813.02|2811.77|2811.27|231
1763025600000|2025-11-13 09:20:00|2812.14|2811.64|2809.89|2809.39|2812.27|2811.77|2808.77|2808.27|622
1763025900000|2025-11-13 09:25:00|2809.77|2809.27|2808.27|2807.77|2810.77|2810.27|2807.77|2807.27|373
1763026200000|2025-11-13 09:30:00|2808.02|2807.52|2807.89|2807.39|2808.77|2808.27|2807.27|2806.77|261
1763026500000|2025-11-13 09:35:00|2808.02|2807.52|2807.13|2806.63|2808.27|2807.77|2805.64|2805.14|425
1763026800000|2025-11-13 09:40:00|2807.41|2806.91|2808.66|2808.16|2809.41|2808.91|2807.03|2806.53|225
1763027100000|2025-11-13 09:45:00|2808.41|2807.91|2808.41|2807.91|2808.91|2808.41|2807.66|2807.16|288
1763027400000|2025-11-13 09:50:00|2808.23|2807.73|2808.98|2808.48|2809.48|2808.98|2807.98|2807.48|238
1763027700000|2025-11-13 09:55:00|2808.73|2808.23|2808.85|2808.35|2809.73|2809.23|2808.23|2807.73|271
1763028000000|2025-11-13 10:00:00|2808.86|2808.36|2809.49|2808.99|2809.99|2809.49|2808.49|2807.99|165
1763028300000|2025-11-13 10:05:00|2809.36|2808.86|2810.24|2809.74|2810.49|2809.99|2808.99|2808.49|268
1763028600000|2025-11-13 10:10:00|2810.22|2809.72|2810.22|2809.72|2811.22|2810.72|2809.97|2809.47|289
1763028900000|2025-11-13 10:15:00|2809.97|2809.47|2809.72|2809.22|2810.47|2809.97|2808.84|2808.34|208
1763029200000|2025-11-13 10:20:00|2809.57|2809.07|2809.82|2809.32|2810.82|2810.32|2809.32|2808.82|238
1763029500000|2025-11-13 10:25:00|2809.94|2809.44|2809.69|2809.19|2810.32|2809.82|2809.57|2809.07|159
1763029800000|2025-11-13 10:30:00|2809.85|2809.35|2809.23|2808.73|2810.1|2809.6|2808.98|2808.48|260
1763030100000|2025-11-13 10:35:00|2809.35|2808.85|2810.48|2809.98|2810.73|2810.23|2809.23|2808.73|152
1763030400000|2025-11-13 10:40:00|2810.73|2810.23|2809.23|2808.73|2810.73|2810.23|2808.73|2808.23|199
1763030700000|2025-11-13 10:45:00|2808.98|2808.48|2808.98|2808.48|2809.48|2808.98|2808.35|2807.85|121
1763031000000|2025-11-13 10:50:00|2808.92|2808.42|2808.67|2808.17|2809.42|2808.92|2808.42|2807.92|173
1763031300000|2025-11-13 10:55:00|2808.79|2808.29|2807.79|2807.29|2808.79|2808.29|2807.42|2806.92|247
1763031600000|2025-11-13 11:00:00|2807.55|2807.05|2808.18|2807.68|2808.18|2807.68|2807.18|2806.68|182
1763031900000|2025-11-13 11:05:00|2807.93|2807.43|2808.43|2807.93|2808.93|2808.43|2807.93|2807.43|173
1763032200000|2025-11-13 11:10:00|2808.51|2808.01|2808.26|2807.76|2808.76|2808.26|2808.26|2807.76|156
1763032500000|2025-11-13 11:15:00|2808.38|2807.88|2806.26|2805.76|2808.51|2808.01|2806.13|2805.63|239
1763032800000|2025-11-13 11:20:00|2806.56|2806.06|2806.06|2805.56|2807.06|2806.56|2805.81|2805.31|374
1763033100000|2025-11-13 11:25:00|2806.18|2805.68|2805.43|2804.93|2806.56|2806.06|2804.81|2804.31|260
1763033400000|2025-11-13 11:30:00|2805.44|2804.94|2803.69|2803.19|2806.32|2805.82|2803.57|2803.07|400
1763033700000|2025-11-13 11:35:00|2803.82|2803.32|2803.82|2803.32|2804.07|2803.57|2802.32|2801.82|289
1763034000000|2025-11-13 11:40:00|2803.73|2803.23|2803.73|2803.23|2804.1|2803.6|2803.23|2802.73|141
1763034300000|2025-11-13 11:45:00|2803.98|2803.48|2804.73|2804.23|2804.98|2804.48|2803.48|2802.98|141
1763034600000|2025-11-13 11:50:00|2804.6|2804.1|2804.85|2804.35|2805.85|2805.35|2804.6|2804.1|193
1763034900000|2025-11-13 11:55:00|2804.6|2804.1|2804.6|2804.1|2804.85|2804.35|2803.85|2803.35|193
1763035200000|2025-11-13 12:00:00|2804.57|2804.07|2802.07|2801.57|2805.07|2804.57|2801.94|2801.44|345
1763035500000|2025-11-13 12:05:00|2801.94|2801.44|2802.07|2801.57|2802.82|2802.32|2801.57|2801.07|480
1763035800000|2025-11-13 12:10:00|2802.44|2801.94|2804.31|2803.81|2804.94|2804.44|2802.44|2801.94|292
1763036100000|2025-11-13 12:15:00|2804.44|2803.94|2803.69|2803.19|2805.44|2804.94|2803.44|2802.94|308
1763036400000|2025-11-13 12:20:00|2803.28|2802.78|2803.9|2803.4|2804.78|2804.28|2803.03|2802.53|156
1763036700000|2025-11-13 12:25:00|2803.78|2803.28|2803.28|2802.78|2803.78|2803.28|2803.03|2802.53|165
1763037000000|2025-11-13 12:30:00|2803.21|2802.71|2804.71|2804.21|2805.08|2804.58|2802.96|2802.46|140
1763037300000|2025-11-13 12:35:00|2804.96|2804.46|2805.21|2804.71|2805.21|2804.71|2804.58|2804.08|116
1763037600000|2025-11-13 12:40:00|2805.18|2804.68|2804.68|2804.18|2805.43|2804.93|2803.93|2803.43|129
1763037900000|2025-11-13 12:45:00|2804.55|2804.05|2804.3|2803.8|2804.93|2804.43|2803.93|2803.43|104
1763038200000|2025-11-13 12:50:00|2804.39|2803.89|2804.14|2803.64|2805.02|2804.52|2804.02|2803.52|94
1763038500000|2025-11-13 12:55:00|2804.27|2803.77|2803.52|2803.02|2804.27|2803.77|2803.02|2802.52|109
1763038800000|2025-11-13 13:00:00|2803.53|2803.03|2801.28|2800.78|2803.53|2803.03|2801.28|2800.78|273
1763039100000|2025-11-13 13:05:00|2801.53|2801.03|2801.78|2801.28|2802.03|2801.53|2801.28|2800.78|157
1763039400000|2025-11-13 13:10:00|2801.72|2801.22|2803.22|2802.72|2803.22|2802.72|2801.47|2800.97|104
1763039700000|2025-11-13 13:15:00|2803.47|2802.97|2802.97|2802.47|2803.47|2802.97|2802.72|2802.22|86
1763040000000|2025-11-13 13:20:00|2803.03|2802.53|2803.78|2803.28|2803.9|2803.4|2801.53|2801.03|183
1763040300000|2025-11-13 13:25:00|2804.03|2803.53|2803.15|2802.65|2804.03|2803.53|2802.9|2802.4|317
1763040600000|2025-11-13 13:30:00|2803.12|2802.62|2801.12|2800.62|2804.25|2803.75|2801|2800.5|396
1763040900000|2025-11-13 13:35:00|2801.25|2800.75|2802|2801.5|2802.25|2801.75|2801|2800.5|345
1763041200000|2025-11-13 13:40:00|2802.25|2801.75|2802.5|2802|2802.75|2802.25|2802|2801.5|242
1763041500000|2025-11-13 13:45:00|2802.75|2802.25|2803.75|2803.25|2804.25|2803.75|2802.5|2802|382
1763041800000|2025-11-13 13:50:00|2803.57|2803.07|2805.57|2805.07|2805.57|2805.07|2803.57|2803.07|444
1763042100000|2025-11-13 13:55:00|2805.32|2804.82|2803.69|2803.19|2805.57|2805.07|2803.32|2802.82|436
1763042400000|2025-11-13 14:00:00|2803.58|2803.08|2802.71|2802.21|2803.71|2803.21|2801.96|2801.46|309
1763042700000|2025-11-13 14:05:00|2802.58|2802.08|2801.21|2800.71|2802.71|2802.21|2800.46|2799.96|313
1763043000000|2025-11-13 14:10:00|2801.63|2801.13|2800.88|2800.38|2801.88|2801.38|2800.38|2799.88|327
1763043300000|2025-11-13 14:15:00|2801|2800.5|2800.63|2800.13|2801.88|2801.38|2800.63|2800.13|323
1763043600000|2025-11-13 14:20:00|2800.38|2799.88|2801.63|2801.13|2801.63|2801.13|2799.88|2799.38|298
1763043900000|2025-11-13 14:25:00|2801.5|2801|2800.88|2800.38|2801.88|2801.38|2800.63|2800.13|269
1763044200000|2025-11-13 14:30:00|2800.73|2800.23|2803.35|2802.85|2804.73|2804.23|2800.48|2799.98|720
1763044500000|2025-11-13 14:35:00|2803.48|2802.98|2800.85|2800.35|2803.48|2802.98|2800.48|2799.98|401
1763044800000|2025-11-13 14:40:00|2800.84|2800.34|2796.97|2796.47|2800.84|2800.34|2796.72|2796.22|796
1763045100000|2025-11-13 14:45:00|2796.72|2796.22|2797.47|2796.97|2799.34|2798.84|2796.47|2795.97|471
1763045400000|2025-11-13 14:50:00|2797.54|2797.04|2795.29|2794.79|2798.29|2797.79|2795.04|2794.54|702
1763045700000|2025-11-13 14:55:00|2795.41|2794.91|2797.16|2796.66|2797.29|2796.79|2794.79|2794.29|1613
1763046000000|2025-11-13 15:00:00|2797|2796.5|2794.38|2793.88|2797.63|2797.13|2794|2793.5|713
1763046300000|2025-11-13 15:05:00|2794.63|2794.13|2795.13|2794.63|2795.88|2795.38|2793.88|2793.38|471
1763046600000|2025-11-13 15:10:00|2795.44|2794.94|2794.44|2793.94|2795.44|2794.94|2793.69|2793.19|382
1763046900000|2025-11-13 15:15:00|2794.69|2794.19|2791.69|2791.19|2795.44|2794.94|2791.44|2790.94|727
1763047200000|2025-11-13 15:20:00|2791.93|2791.43|2791.93|2791.43|2792.68|2792.18|2791.18|2790.68|537
1763047500000|2025-11-13 15:25:00|2792.05|2791.55|2790.18|2789.68|2792.05|2791.55|2789.05|2788.55|567
1763047800000|2025-11-13 15:30:00|2790.03|2789.53|2789.78|2789.28|2791.78|2791.28|2789.4|2788.9|429
1763048100000|2025-11-13 15:35:00|2789.65|2789.15|2791.28|2790.78|2791.78|2791.28|2789.28|2788.78|463
1763048400000|2025-11-13 15:40:00|2791.17|2790.67|2789.92|2789.42|2791.67|2791.17|2789.67|2789.17|516
1763048700000|2025-11-13 15:45:00|2790.17|2789.67|2786.17|2785.67|2790.17|2789.67|2786.17|2785.67|639
1763049000000|2025-11-13 15:50:00|2786.36|2785.86|2784.11|2783.61|2787.11|2786.61|2783.98|2783.48|607
1763049300000|2025-11-13 15:55:00|2784.48|2783.98|2785.98|2785.48|2786.23|2785.73|2784.11|2783.61|600
1763049600000|2025-11-13 16:00:00|2785.83|2785.33|2784.96|2784.46|2786.96|2786.46|2784.71|2784.21|808
1763049900000|2025-11-13 16:05:00|2784.71|2784.21|2786.21|2785.71|2786.46|2785.96|2782.96|2782.46|539
1763050200000|2025-11-13 16:10:00|2785.94|2785.44|2785.44|2784.94|2786.44|2785.94|2784.69|2784.19|1610
1763050500000|2025-11-13 16:15:00|2785.56|2785.06|2783.94|2783.44|2786.69|2786.19|2783.19|2782.69|1002
1763050800000|2025-11-13 16:20:00|2783.93|2783.43|2783.67|2782.17|2784.93|2784.43|2782.18|2781.68|2087
1763051100000|2025-11-13 16:25:00|2783.68|2782.18|2783.47|2781.97|2783.87|2782.37|2782.46|2780.96|890
1763051400000|2025-11-13 16:30:00|2783.46|2781.96|2784.5|2783.1|2784.63|2783.23|2781.13|2779.73|726
1763051700000|2025-11-13 16:35:00|2784.63|2783.23|2781.75|2780.35|2784.63|2783.23|2781.75|2780.35|88
1763052000000|2025-11-13 16:40:00|2781.63|2780.23|2782|2780.6|2782.38|2780.98|2781.38|2779.98|48
1763052300000|2025-11-13 16:45:00|2782.13|2780.73|2783.38|2781.98|2783.38|2781.98|2781.63|2780.23|40
1763052600000|2025-11-13 16:50:00|2782.88|2781.48|2782.63|2781.23|2782.88|2781.48|2782.5|2781.1|60
1763052900000|2025-11-13 16:55:00|2783|2781.6|2782.42|2780.92|2783|2781.6|2781.63|2780.23|62
1763053200000|2025-11-13 17:00:00|2782.41|2780.91|2782.86|2781.36|2782.86|2781.36|2780.78|2779.28|0
1763053500000|2025-11-13 17:05:00|2782.87|2781.37|2781.2|2779.7|2783.68|2782.18|2781.19|2779.69|0
1763053800000|2025-11-13 17:10:00|2781.19|2779.69|2780.79|2779.29|2781.62|2780.12|2780.37|2778.87|0
1763054100000|2025-11-13 17:15:00|2780.8|2779.3|2781.63|2780.13|2782.86|2781.36|2780.8|2779.3|0
1763054400000|2025-11-13 17:20:00|2781.62|2780.12|2782.47|2780.97|2782.89|2781.39|2781.22|2779.72|0
1763054700000|2025-11-13 17:25:00|2782.46|2780.96|2782.49|2780.99|2783.3|2781.8|2781.24|2779.74|0
1763055000000|2025-11-13 17:30:00|2782.48|2780.98|2783.7|2782.2|2784.12|2782.62|2782.48|2780.98|0
1763055300000|2025-11-13 17:35:00|2783.69|2782.19|2783.69|2782.19|2783.7|2782.2|2782.04|2780.54|0
1763055600000|2025-11-13 17:40:00|2783.49|2781.99|2781.63|2780.13|2783.7|2782.2|2781.62|2780.12|0
1763055900000|2025-11-13 17:45:00|2781.62|2780.12|2781.21|2779.71|2781.63|2780.13|2779.58|2778.08|0
1763056200000|2025-11-13 17:50:00|2781.22|2779.72|2781.26|2779.76|2781.67|2780.17|2780.39|2778.89|0
1763056500000|2025-11-13 17:55:00|2781.25|2779.75|2778.82|2777.32|2781.25|2779.75|2778.41|2776.91|0
1763056800000|2025-11-13 18:00:00|2778.83|2777.33|2779.22|2777.72|2780.44|2778.94|2778.81|2777.31|0
1763057100000|2025-11-13 18:05:00|2779.23|2777.73|2778.5|2777|2780.14|2778.64|2778.5|2777|0
1763057400000|2025-11-13 18:10:00|2778.51|2777.01|2778.93|2777.43|2779.33|2777.83|2777.67|2776.17|0
1763057700000|2025-11-13 18:15:00|2779.33|2777.83|2777.26|2775.76|2779.33|2777.83|2777.26|2775.76|0
1763058000000|2025-11-13 18:20:00|2777.27|2775.77|2777.73|2776.23|2778.57|2777.07|2776.84|2775.34|0
1763058300000|2025-11-13 18:25:00|2777.72|2776.22|2775.32|2773.82|2777.72|2776.22|2774.88|2773.38|0
1763058600000|2025-11-13 18:30:00|2775.31|2773.81|2774.18|2772.68|2775.41|2773.91|2774.18|2772.68|0
1763058900000|2025-11-13 18:35:00|2774.19|2772.69|2771.42|2769.92|2774.59|2773.09|2771.41|2769.91|0
1763059200000|2025-11-13 18:40:00|2771.62|2770.12|2772.76|2771.26|2772.76|2771.26|2770.99|2769.49|0
1763059500000|2025-11-13 18:45:00|2772.75|2771.25|2773.55|2772.05|2773.58|2772.08|2771.92|2770.42|0
1763059800000|2025-11-13 18:50:00|2773.56|2772.06|2773.19|2771.69|2774.42|2772.92|2773.13|2771.63|0
1763060100000|2025-11-13 18:55:00|2773.59|2772.09|2774.01|2772.51|2774.42|2772.92|2772.77|2771.27|0
1763060400000|2025-11-13 19:00:00|2774.41|2772.91|2773.57|2772.07|2774.83|2773.33|2772.75|2771.25|0
1763060700000|2025-11-13 19:05:00|2773.97|2772.47|2772.77|2771.27|2774.39|2772.89|2771.94|2770.44|0
1763061000000|2025-11-13 19:10:00|2773.17|2771.67|2772.21|2770.71|2773.59|2772.09|2771.6|2770.1|0
1763061300000|2025-11-13 19:15:00|2772.01|2770.51|2772.38|2770.88|2773.63|2772.13|2771.99|2770.49|0
1763061600000|2025-11-13 19:20:00|2772.78|2771.28|2774.43|2772.93|2774.84|2773.34|2772.37|2770.87|0
1763061900000|2025-11-13 19:25:00|2774.44|2772.94|2776.11|2774.61|2776.51|2775.01|2774.44|2772.94|0
1763062200000|2025-11-13 19:30:00|2776.1|2774.6|2775.72|2774.22|2776.52|2775.02|2774.86|2773.36|0
1763062500000|2025-11-13 19:35:00|2775.32|2773.82|2774.49|2772.99|2775.74|2774.24|2772.85|2771.35|0
1763062800000|2025-11-13 19:40:00|2774.48|2772.98|2773.66|2772.16|2774.48|2772.98|2772.42|2770.92|0
1763063100000|2025-11-13 19:45:00|2773.67|2772.17|2772.02|2770.52|2773.68|2772.18|2771.61|2770.11|0
1763063400000|2025-11-13 19:50:00|2772.03|2770.53|2771.57|2770.07|2773.27|2771.77|2771.56|2770.06|0
1763063700000|2025-11-13 19:55:00|2771.56|2770.06|2771.81|2770.31|2772.58|2771.08|2769.51|2768.01|0
1763064000000|2025-11-13 20:00:00|2772.21|2770.71|2771.7|2770.2|2773.03|2771.53|2771.3|2769.8|0
1763064300000|2025-11-13 20:05:00|2771.71|2770.21|2772.94|2771.44|2773.35|2771.85|2771.27|2769.77|0
1763064600000|2025-11-13 20:10:00|2772.95|2771.45|2772.12|2770.62|2772.95|2771.45|2771.29|2769.79|0
1763064900000|2025-11-13 20:15:00|2772.13|2770.63|2772.88|2771.38|2775.33|2773.83|2772.13|2770.63|0
1763065200000|2025-11-13 20:20:00|2772.89|2771.39|2773.29|2771.79|2773.69|2772.19|2771.63|2770.13|0
1763065500000|2025-11-13 20:25:00|2773.69|2772.19|2774.52|2773.02|2774.52|2773.02|2772.45|2770.95|0
1763065800000|2025-11-13 20:30:00|2774.53|2773.03|2774.98|2773.48|2775.38|2773.88|2773.7|2772.2|0
1763066100000|2025-11-13 20:35:00|2775.38|2773.88|2776.7|2775.2|2777.11|2775.61|2774.97|2773.47|0
1763066400000|2025-11-13 20:40:00|2776.71|2775.21|2777.1|2775.6|2778.73|2777.23|2776.67|2775.17|0
1763066700000|2025-11-13 20:45:00|2777.09|2775.59|2776.86|2775.36|2778.14|2776.64|2776.47|2774.97|0
1763067000000|2025-11-13 20:50:00|2776.88|2775.38|2775.8|2774.3|2778.52|2777.02|2775.59|2774.09|0
1763067300000|2025-11-13 20:55:00|2776|2774.5|2777.48|2775.98|2778.07|2776.57|2775.84|2774.34|0
1763067600000|2025-11-13 21:00:00|2777.88|2776.38|2780.35|2778.85|2780.59|2779.09|2777.88|2776.38|0
1763067900000|2025-11-13 21:05:00|2780.43|2778.93|2781.29|2779.79|2781.33|2779.83|2779.76|2778.26|0
1763068200000|2025-11-13 21:10:00|2781.21|2779.71|2781.58|2780.08|2781.62|2780.12|2780.55|2779.05|0
1763068500000|2025-11-13 21:15:00|2781.62|2780.12|2781.42|2779.92|2782.12|2780.62|2781.25|2779.75|0
1763068800000|2025-11-13 21:20:00|2781.41|2779.91|2780.06|2778.56|2781.5|2780|2779.68|2778.18|0
1763069100000|2025-11-13 21:25:00|2780.14|2778.64|2780.59|2779.09|2780.84|2779.34|2779.77|2778.27|0
1763069400000|2025-11-13 21:30:00|2780.63|2779.13|2779.44|2777.94|2780.92|2779.42|2779.19|2777.69|0
1763069700000|2025-11-13 21:35:00|2779.48|2777.98|2779.43|2777.93|2780.17|2778.67|2778.81|2777.31|0
1763070000000|2025-11-13 21:40:00|2779.39|2777.89|2779.37|2777.87|2779.67|2778.17|2779.08|2777.58|0
1763070300000|2025-11-13 21:45:00|2779.41|2777.91|2778.87|2777.37|2779.41|2777.91|2778.29|2776.79|0
1763070600000|2025-11-13 21:50:00|2778.83|2777.33|2778.25|2776.75|2778.95|2777.45|2778.09|2776.59|0
1763070900000|2025-11-13 21:55:00|2778.26|2776.76|2778.17|2776.67|2778.5|2777|2777.97|2776.47|0
1763071200000|2025-11-13 22:00:00|2778.18|2776.68|2778.35|2776.85|2778.35|2776.85|2778.02|2776.52|0
1763071500000|2025-11-13 22:05:00|2778.34|2776.84|2778.27|2776.77|2778.34|2776.84|2778.14|2776.64|0
1763071800000|2025-11-13 22:10:00|2778.31|2776.81|2778.15|2776.65|2778.64|2777.14|2777.94|2776.44|0
1763072100000|2025-11-13 22:15:00|2778.19|2776.69|2778.06|2776.56|2778.23|2776.73|2778.02|2776.52|0
1763072400000|2025-11-13 22:20:00|2778.07|2776.57|2778.11|2776.61|2778.23|2776.73|2778.02|2776.52|0
1763072700000|2025-11-13 22:25:00|2778.1|2776.6|2777.73|2776.23|2778.1|2776.6|2777.49|2775.99|0
1763073000000|2025-11-13 22:30:00|2777.74|2776.24|2777.9|2776.4|2777.98|2776.48|2777.69|2776.19|0
1763073300000|2025-11-13 22:35:00|2777.98|2776.48|2778.35|2776.85|2778.48|2776.98|2777.98|2776.48|0
1763073600000|2025-11-13 22:40:00|2778.36|2776.86|2778.8|2777.3|2778.81|2777.31|2778.36|2776.86|0
1763073900000|2025-11-13 22:45:00|2778.81|2777.31|2778.76|2777.26|2778.85|2777.35|2778.6|2777.1|0
1763074200000|2025-11-13 22:50:00|2778.72|2777.22|2778.68|2777.18|2778.76|2777.26|2778.56|2777.06|0
1763074500000|2025-11-13 22:55:00|2778.6|2777.1|2778.64|2777.14|2778.68|2777.18|2778.56|2777.06|0
1763074800000|2025-11-13 23:00:00|2778.76|2777.26|2780.16|2778.66|2780.4|2778.9|2778.76|2777.26|0
1763075100000|2025-11-13 23:05:00|2780.2|2778.7|2780.2|2778.7|2780.81|2779.31|2779.78|2778.28|0
1763075400000|2025-11-13 23:10:00|2780.19|2778.69|2779.25|2777.75|2780.19|2778.69|2779.21|2777.71|0
1763075700000|2025-11-13 23:15:00|2779.45|2777.95|2779.95|2778.45|2780.03|2778.53|2779.04|2777.54|0
1763076000000|2025-11-13 23:20:00|2780.03|2778.53|2780.41|2778.91|2780.58|2779.08|2779.74|2778.24|0
1763076300000|2025-11-13 23:25:00|2780.45|2778.95|2780.73|2779.23|2781.03|2779.53|2780.25|2778.75|0
1763076600000|2025-11-13 23:30:00|2780.77|2779.27|2780.77|2779.27|2781.43|2779.93|2780.61|2779.11|0
1763076900000|2025-11-13 23:35:00|2780.78|2779.28|2780.24|2778.74|2781.06|2779.56|2779.87|2778.37|0
1763077200000|2025-11-13 23:40:00|2780.28|2778.78|2780.61|2779.11|2780.73|2779.23|2780.03|2778.53|0
1763077500000|2025-11-13 23:45:00|2780.53|2779.03|2779.78|2778.28|2780.53|2779.03|2779.54|2778.04|0
1763077800000|2025-11-13 23:50:00|2779.79|2778.29|2779.87|2778.37|2780.36|2778.86|2779.54|2778.04|0
1763078100000|2025-11-13 23:55:00|2779.83|2778.33|2779.5|2778|2779.91|2778.41|2779.21|2777.71|0
1763078400000|2025-11-14 00:00:00|2779.46|2777.96|2779.58|2778.08|2779.99|2778.49|2779.13|2777.63|0
1763078700000|2025-11-14 00:05:00|2779.59|2778.09|2779.21|2777.71|2779.99|2778.49|2779|2777.5|0
1763079000000|2025-11-14 00:10:00|2779.25|2777.75|2780.12|2778.62|2780.49|2778.99|2779.17|2777.67|0
1763079300000|2025-11-14 00:15:00|2780.16|2778.66|2779.85|2778.35|2780.24|2778.74|2778.23|2776.73|0
1763079600000|2025-11-14 00:20:00|2779.45|2777.95|2779.45|2777.95|2779.86|2778.36|2779.05|2777.55|0
1763079900000|2025-11-14 00:25:00|2779.46|2777.96|2779.87|2778.37|2779.87|2778.37|2779.05|2777.55|0
1763080200000|2025-11-14 00:30:00|2779.67|2778.17|2779.46|2777.96|2779.87|2778.37|2779.05|2777.55|0
1763080500000|2025-11-14 00:35:00|2779.47|2777.97|2779.05|2777.55|2779.87|2778.37|2779.04|2777.54|0
1763080800000|2025-11-14 00:40:00|2779.25|2777.75|2778.85|2777.35|2779.26|2777.76|2778.23|2776.73|0
1763081100000|2025-11-14 00:45:00|2779.05|2777.55|2777.83|2776.33|2779.06|2777.56|2777.42|2775.92|0
1763081400000|2025-11-14 00:50:00|2777.84|2776.34|2777.83|2776.33|2778.23|2776.73|2777.01|2775.51|0
1763081700000|2025-11-14 00:55:00|2778.03|2776.53|2777.82|2776.32|2778.63|2777.13|2777.82|2776.32|0
1763082000000|2025-11-14 01:00:00|2777.81|2776.31|2778.23|2776.73|2778.64|2777.14|2777.81|2776.31|0
1763082300000|2025-11-14 01:05:00|2778.24|2776.74|2778.25|2776.75|2779.06|2777.56|2778.24|2776.74|0
1763082600000|2025-11-14 01:10:00|2778.45|2776.95|2778.25|2776.75|2779.06|2777.56|2778.24|2776.74|0
1763082900000|2025-11-14 01:15:00|2777.85|2776.35|2778.67|2777.17|2778.67|2777.17|2777.44|2775.94|0
1763083200000|2025-11-14 01:20:00|2778.66|2777.16|2777.44|2775.94|2778.67|2777.17|2777.04|2775.54|0
1763083500000|2025-11-14 01:25:00|2777.43|2775.93|2776.62|2775.12|2777.44|2775.94|2776.22|2774.72|0
1763083800000|2025-11-14 01:30:00|2776.63|2775.13|2778.45|2776.95|2778.65|2777.15|2776.63|2775.13|0
1763084100000|2025-11-14 01:35:00|2778.65|2777.15|2778.24|2776.74|2779.07|2777.57|2778.04|2776.54|0
1763084400000|2025-11-14 01:40:00|2778.25|2776.75|2777.84|2776.34|2778.65|2777.15|2777.03|2775.53|0
1763084700000|2025-11-14 01:45:00|2777.83|2776.33|2777.03|2775.53|2777.84|2776.34|2776.62|2775.12|0
1763085000000|2025-11-14 01:50:00|2777.43|2775.93|2777.83|2776.33|2778.25|2776.75|2777.43|2775.93|0
1763085300000|2025-11-14 01:55:00|2777.84|2776.34|2777.84|2776.34|2778.25|2776.75|2777.83|2776.33|0
1763085600000|2025-11-14 02:00:00|2777.85|2776.35|2778.64|2777.14|2779.05|2777.55|2777.84|2776.34|0
1763085900000|2025-11-14 02:05:00|2778.65|2777.15|2779.04|2777.54|2779.45|2777.95|2778.24|2776.74|0
1763086200000|2025-11-14 02:10:00|2778.84|2777.34|2779.85|2778.35|2779.86|2778.36|2778.84|2777.34|0
1763086500000|2025-11-14 02:15:00|2780.25|2778.75|2780.24|2778.74|2781.06|2779.56|2780.24|2778.74|0
1763086800000|2025-11-14 02:20:00|2780.25|2778.75|2780.25|2778.75|2780.65|2779.15|2779.84|2778.34|0
1763087100000|2025-11-14 02:25:00|2780.45|2778.95|2780.64|2779.14|2780.65|2779.15|2780.24|2778.74|0
1763087400000|2025-11-14 02:30:00|2780.65|2779.15|2780.63|2779.13|2781.05|2779.55|2780.63|2779.13|0
1763087700000|2025-11-14 02:35:00|2780.64|2779.14|2781.45|2779.95|2781.45|2779.95|2780.64|2779.14|0
1763088000000|2025-11-14 02:40:00|2781.46|2779.96|2781.04|2779.54|2781.86|2780.36|2780.64|2779.14|0
1763088300000|2025-11-14 02:45:00|2781.05|2779.55|2781.45|2779.95|2781.45|2779.95|2780.64|2779.14|0
1763088600000|2025-11-14 02:50:00|2781.85|2780.35|2782.25|2780.75|2782.66|2781.16|2781.84|2780.34|0
1763088900000|2025-11-14 02:55:00|2782.24|2780.74|2781.25|2779.75|2782.25|2780.75|2781.04|2779.54|0
1763089200000|2025-11-14 03:00:00|2781.05|2779.55|2779.81|2778.31|2781.45|2779.95|2779.81|2778.31|0
1763089500000|2025-11-14 03:05:00|2779.82|2778.32|2781.04|2779.54|2781.04|2779.54|2779.82|2778.32|0
1763089800000|2025-11-14 03:10:00|2781.05|2779.55|2781.84|2780.34|2781.85|2780.35|2780.64|2779.14|0
1763090100000|2025-11-14 03:15:00|2781.83|2780.33|2781.44|2779.94|2782.24|2780.74|2781.43|2779.93|0
1763090400000|2025-11-14 03:20:00|2781.43|2779.93|2781.44|2779.94|2781.64|2780.14|2780.62|2779.12|0
1763090700000|2025-11-14 03:25:00|2781.43|2779.93|2780.83|2779.33|2781.64|2780.14|2780.63|2779.13|0
1763091000000|2025-11-14 03:30:00|2781.03|2779.53|2780.63|2779.13|2781.03|2779.53|2780.22|2778.72|0
1763091300000|2025-11-14 03:35:00|2780.62|2779.12|2780.22|2778.72|2780.83|2779.33|2780.22|2778.72|0
1763091600000|2025-11-14 03:40:00|2780.23|2778.73|2780.22|2778.72|2780.43|2778.93|2779.8|2778.3|0
1763091900000|2025-11-14 03:45:00|2780.23|2778.73|2780.22|2778.72|2780.63|2779.13|2779.82|2778.32|0
1763092200000|2025-11-14 03:50:00|2780.42|2778.92|2778.57|2777.07|2780.42|2778.92|2778.37|2776.87|0
1763092500000|2025-11-14 03:55:00|2778.58|2777.08|2779.61|2778.11|2779.81|2778.31|2778.58|2777.08|0
1763092800000|2025-11-14 04:00:00|2779.81|2778.31|2778.58|2777.08|2780.22|2778.72|2778.17|2776.67|0
1763093100000|2025-11-14 04:05:00|2778.18|2776.68|2778.58|2777.08|2779|2777.5|2777.55|2776.05|0
1763093400000|2025-11-14 04:10:00|2778.59|2777.09|2778.17|2776.67|2779.39|2777.89|2778.17|2776.67|0
1763093700000|2025-11-14 04:15:00|2778.57|2777.07|2777.76|2776.26|2778.58|2777.08|2777.36|2775.86|0
1763094000000|2025-11-14 04:20:00|2777.77|2776.27|2775.75|2774.25|2777.77|2776.27|2775.74|2774.24|0
1763094300000|2025-11-14 04:25:00|2775.74|2774.24|2776.15|2774.65|2776.35|2774.85|2775.34|2773.84|0
1763094600000|2025-11-14 04:30:00|2776.14|2774.64|2776.36|2774.86|2776.56|2775.06|2775.33|2773.83|0
1763094900000|2025-11-14 04:35:00|2776.56|2775.06|2776.14|2774.64|2777.17|2775.67|2776.14|2774.64|0
1763095200000|2025-11-14 04:40:00|2776.34|2774.84|2776.55|2775.05|2777.16|2775.66|2776.13|2774.63|0
1763095500000|2025-11-14 04:45:00|2776.95|2775.45|2776.53|2775.03|2777.96|2776.46|2776.53|2775.03|0
1763095800000|2025-11-14 04:50:00|2776.73|2775.23|2776.93|2775.43|2777.15|2775.65|2776.53|2775.03|0
1763096100000|2025-11-14 04:55:00|2776.94|2775.44|2776.13|2774.63|2777.34|2775.84|2775.71|2774.21|0
1763096400000|2025-11-14 05:00:00|2776.32|2774.82|2776.12|2774.62|2776.53|2775.03|2775.71|2774.21|0
1763096700000|2025-11-14 05:05:00|2776.32|2774.82|2775.72|2774.22|2776.52|2775.02|2775.29|2773.79|0
1763097000000|2025-11-14 05:10:00|2775.71|2774.21|2774.88|2773.38|2775.72|2774.22|2774.28|2772.78|0
1763097300000|2025-11-14 05:15:00|2774.68|2773.18|2774.91|2773.41|2774.91|2773.41|2773.65|2772.15|0
1763097600000|2025-11-14 05:20:00|2774.9|2773.4|2777.16|2775.66|2777.36|2775.86|2774.9|2773.4|0
1763097900000|2025-11-14 05:25:00|2777.36|2775.86|2776.74|2775.24|2777.77|2776.27|2776.53|2775.03|0
1763098200000|2025-11-14 05:30:00|2776.55|2775.05|2777.35|2775.85|2777.35|2775.85|2776.53|2775.03|0
1763098500000|2025-11-14 05:35:00|2777.36|2775.86|2778.98|2777.48|2778.99|2777.49|2776.75|2775.25|0
1763098800000|2025-11-14 05:40:00|2778.78|2777.28|2779.79|2778.29|2779.81|2778.31|2778.58|2777.08|0
1763099100000|2025-11-14 05:45:00|2779.8|2778.3|2778.98|2777.48|2781.01|2779.51|2778.97|2777.47|0
1763099400000|2025-11-14 05:50:00|2778.99|2777.49|2779.4|2777.9|2779.4|2777.9|2778.98|2777.48|0
1763099700000|2025-11-14 05:55:00|2779.2|2777.7|2779.19|2777.69|2779.4|2777.9|2778.98|2777.48|0
1763100000000|2025-11-14 06:00:00|2779.18|2777.68|2778.15|2776.65|2779.39|2777.89|2777.75|2776.25|0
1763100300000|2025-11-14 06:05:00|2778.16|2776.66|2777.77|2776.27|2779.38|2777.88|2777.76|2776.26|0
1763100600000|2025-11-14 06:10:00|2777.76|2776.26|2778.56|2777.06|2779.78|2778.28|2777.56|2776.06|0
1763100900000|2025-11-14 06:15:00|2778.55|2777.05|2777.76|2776.26|2778.56|2777.06|2777.74|2776.24|0
1763101200000|2025-11-14 06:20:00|2778.16|2776.66|2777.34|2775.84|2778.17|2776.67|2776.94|2775.44|0
1763101500000|2025-11-14 06:25:00|2777.33|2775.83|2777.34|2775.84|2777.35|2775.85|2776.51|2775.01|0
1763101800000|2025-11-14 06:30:00|2777.35|2775.85|2777.75|2776.25|2778.15|2776.65|2776.94|2775.44|0
1763102100000|2025-11-14 06:35:00|2777.76|2776.26|2776.53|2775.03|2778.17|2776.67|2776.53|2775.03|0
1763102400000|2025-11-14 06:40:00|2776.93|2775.43|2777.32|2775.82|2777.33|2775.83|2774.87|2773.37|0
1763102700000|2025-11-14 06:45:00|2776.92|2775.42|2776.5|2775|2777.32|2775.82|2775.69|2774.19|0
1763103000000|2025-11-14 06:50:00|2776.51|2775.01|2778.01|2776.51|2778.01|2776.51|2776.37|2774.87|0
1763103300000|2025-11-14 06:55:00|2778|2776.5|2780.02|2778.52|2780.42|2778.92|2778|2776.5|0
1763103600000|2025-11-14 07:00:00|2780.41|2778.91|2776.85|2775.35|2780.82|2779.32|2776.37|2774.87|0
1763103900000|2025-11-14 07:05:00|2776.84|2775.34|2775.21|2773.71|2776.84|2775.34|2774.01|2772.51|0
1763104200000|2025-11-14 07:10:00|2775.22|2773.72|2773.19|2771.69|2776.03|2774.53|2773.17|2771.67|0
1763104500000|2025-11-14 07:15:00|2773.59|2772.09|2771.75|2770.25|2773.99|2772.49|2771.75|2770.25|0
1763104800000|2025-11-14 07:20:00|2772.15|2770.65|2771.76|2770.26|2772.57|2771.07|2770.93|2769.43|0
1763105100000|2025-11-14 07:25:00|2771.77|2770.27|2773.04|2771.54|2773.44|2771.94|2771.35|2769.85|0
1763105400000|2025-11-14 07:30:00|2773.03|2771.53|2766.26|2764.86|2773.24|2771.74|2766.26|2764.86|89
1763105700000|2025-11-14 07:35:00|2766.38|2764.98|2764.88|2763.48|2766.76|2765.36|2764.88|2763.48|39
1763106000000|2025-11-14 07:40:00|2765.13|2763.73|2765.38|2763.98|2765.76|2764.36|2764.26|2762.86|30
1763106300000|2025-11-14 07:45:00|2765.51|2764.11|2765.38|2763.98|2765.76|2764.36|2764.51|2763.11|42
1763106600000|2025-11-14 07:50:00|2765.13|2763.73|2763.51|2762.11|2766.01|2764.61|2763.38|2761.98|85
1763106900000|2025-11-14 07:55:00|2763.56|2762.06|2763.46|2761.96|2764.76|2763.26|2763.14|2761.64|0
1763107200000|2025-11-14 08:00:00|2763.86|2762.36|2758.68|2758.18|2765.18|2764.68|2756.81|2756.31|4283
1763107500000|2025-11-14 08:05:00|2758.56|2758.06|2754.81|2754.31|2760.06|2759.56|2754.56|2754.06|2011
1763107800000|2025-11-14 08:10:00|2755.06|2754.56|2753.06|2752.56|2756.56|2756.06|2753.06|2752.56|1501
1763108100000|2025-11-14 08:15:00|2752.81|2752.31|2754.06|2753.56|2754.43|2753.93|2751.56|2751.06|2020
1763108400000|2025-11-14 08:20:00|2754.31|2753.81|2752.18|2751.68|2754.81|2754.31|2750.43|2749.93|1380
1763108700000|2025-11-14 08:25:00|2752.31|2751.81|2752.31|2751.81|2755.43|2754.93|2751.06|2750.56|1447
1763109000000|2025-11-14 08:30:00|2752.06|2751.56|2753.06|2752.56|2754.56|2754.06|2749.31|2748.81|2433
1763109300000|2025-11-14 08:35:00|2752.81|2752.31|2751.31|2750.81|2754.06|2753.56|2751.06|2750.56|1241
1763109600000|2025-11-14 08:40:00|2751.18|2750.68|2751.06|2750.56|2751.81|2751.31|2748.56|2748.06|1425
1763109900000|2025-11-14 08:45:00|2750.81|2750.31|2748.81|2748.31|2751.31|2750.81|2748.68|2748.18|946
1763110200000|2025-11-14 08:50:00|2748.93|2748.43|2751.06|2750.56|2751.93|2751.43|2748.31|2747.81|797
1763110500000|2025-11-14 08:55:00|2751.18|2750.68|2752.56|2752.06|2752.81|2752.31|2750.56|2750.06|847
1763110800000|2025-11-14 09:00:00|2753.06|2752.56|2751.81|2751.31|2753.31|2752.81|2750.81|2750.31|1107
1763111100000|2025-11-14 09:05:00|2751.68|2751.18|2751.81|2751.31|2752.31|2751.81|2750.56|2750.06|853
1763111400000|2025-11-14 09:10:00|2752.06|2751.56|2747.68|2747.18|2752.06|2751.56|2747.68|2747.18|1198
1763111700000|2025-11-14 09:15:00|2747.31|2746.81|2746.31|2745.81|2747.81|2747.31|2746.06|2745.56|864
1763112000000|2025-11-14 09:20:00|2746.56|2746.06|2745.81|2745.31|2746.56|2746.06|2743.93|2743.43|1225
1763112300000|2025-11-14 09:25:00|2745.56|2745.06|2744.93|2744.43|2746.56|2746.06|2744.93|2744.43|877
1763112600000|2025-11-14 09:30:00|2745.06|2744.56|2742.31|2741.81|2745.06|2744.56|2742.06|2741.56|1068
1763112900000|2025-11-14 09:35:00|2742.18|2741.68|2742.31|2741.81|2744.06|2743.56|2741.81|2741.31|885
1763113200000|2025-11-14 09:40:00|2742.18|2741.68|2743.06|2742.56|2744.68|2744.18|2741.68|2741.18|671
1763113500000|2025-11-14 09:45:00|2742.93|2742.43|2740.06|2739.56|2742.93|2742.43|2739.31|2738.81|1173
1763113800000|2025-11-14 09:50:00|2739.81|2739.31|2740.81|2740.31|2742.06|2741.56|2739.81|2739.31|867
1763114100000|2025-11-14 09:55:00|2740.93|2740.43|2741.31|2740.81|2742.06|2741.56|2740.81|2740.31|751
1763114400000|2025-11-14 10:00:00|2741.43|2740.93|2742.31|2741.81|2743.31|2742.81|2740.06|2739.56|930
1763114700000|2025-11-14 10:05:00|2742.18|2741.68|2744.56|2744.06|2744.81|2744.31|2741.31|2740.81|677
1763115000000|2025-11-14 10:10:00|2744.68|2744.18|2744.81|2744.31|2746.31|2745.81|2744.56|2744.06|467
1763115300000|2025-11-14 10:15:00|2744.56|2744.06|2743.06|2742.56|2744.56|2744.06|2741.81|2741.31|488
1763115600000|2025-11-14 10:20:00|2742.81|2742.31|2741.56|2741.06|2743.31|2742.81|2741.31|2740.81|564
1763115900000|2025-11-14 10:25:00|2741.43|2740.93|2741.43|2740.93|2742.18|2741.68|2740.68|2740.18|387
1763116200000|2025-11-14 10:30:00|2741.56|2741.06|2742.31|2741.81|2743.31|2742.81|2741.18|2740.68|288
1763116500000|2025-11-14 10:35:00|2742.18|2741.68|2742.06|2741.56|2743.31|2742.81|2741.06|2740.56|485
1763116800000|2025-11-14 10:40:00|2742.31|2741.81|2742.31|2741.81|2742.43|2741.93|2741.06|2740.56|459
1763117100000|2025-11-14 10:45:00|2742.56|2742.06|2743.88|2743.38|2743.88|2743.38|2741.31|2740.81|357
1763117400000|2025-11-14 10:50:00|2744.13|2743.63|2741.13|2740.63|2744.38|2743.88|2740.63|2740.13|587
1763117700000|2025-11-14 10:55:00|2740.88|2740.38|2740.13|2739.63|2741.13|2740.63|2739.63|2739.13|464
1763118000000|2025-11-14 11:00:00|2740|2739.5|2739.63|2739.13|2740.88|2740.38|2738.88|2738.38|499
1763118300000|2025-11-14 11:05:00|2739.75|2739.25|2738.38|2737.88|2739.88|2739.38|2737.63|2737.13|471
1763118600000|2025-11-14 11:10:00|2738.25|2737.75|2735.25|2734.75|2738.38|2737.88|2734.25|2733.75|886
1763118900000|2025-11-14 11:15:00|2735.38|2734.88|2733.63|2733.13|2735.63|2735.13|2733|2732.5|580
1763119200000|2025-11-14 11:20:00|2733.88|2733.38|2733.63|2733.13|2734.63|2734.13|2732.63|2732.13|443
1763119500000|2025-11-14 11:25:00|2733.88|2733.38|2734.13|2733.63|2734.63|2734.13|2732.75|2732.25|596
1763119800000|2025-11-14 11:30:00|2734|2733.5|2733.5|2733|2734.88|2734.38|2732.63|2732.13|497
1763120100000|2025-11-14 11:35:00|2733.63|2733.13|2731.63|2731.13|2733.63|2733.13|2731.63|2731.13|636
1763120400000|2025-11-14 11:40:00|2731.75|2731.25|2731.13|2730.63|2732.38|2731.88|2730.5|2730|544
1763120700000|2025-11-14 11:45:00|2730.88|2730.38|2730.13|2729.63|2731.13|2730.63|2729.38|2728.88|629
1763121000000|2025-11-14 11:50:00|2730.38|2729.88|2729.13|2728.63|2730.38|2729.88|2728.75|2728.25|682
1763121300000|2025-11-14 11:55:00|2729.25|2728.75|2729.88|2729.38|2731.38|2730.88|2728.75|2728.25|530
1763121600000|2025-11-14 12:00:00|2729.63|2729.13|2726.63|2726.13|2730|2729.5|2726.13|2725.63|785
1763121900000|2025-11-14 12:05:00|2726.75|2726.25|2726.38|2725.88|2728.13|2727.63|2726.13|2725.63|719
1763122200000|2025-11-14 12:10:00|2726.25|2725.75|2727.38|2726.88|2727.88|2727.38|2725.13|2724.63|518
1763122500000|2025-11-14 12:15:00|2727.25|2726.75|2727.63|2727.13|2730|2729.5|2726.13|2725.63|756
1763122800000|2025-11-14 12:20:00|2727.38|2726.88|2730|2729.5|2731.38|2730.88|2726.88|2726.38|577
1763123100000|2025-11-14 12:25:00|2729.88|2729.38|2732.88|2732.38|2733.38|2732.88|2729.75|2729.25|396
1763123400000|2025-11-14 12:30:00|2733.13|2732.63|2732.38|2731.88|2733.38|2732.88|2731.5|2731|655
1763123700000|2025-11-14 12:35:00|2732.25|2731.75|2730.13|2729.63|2732.38|2731.88|2730|2729.5|416
1763124000000|2025-11-14 12:40:00|2729.75|2729.25|2730.63|2730.13|2730.88|2730.38|2729.38|2728.88|361
1763124300000|2025-11-14 12:45:00|2730.75|2730.25|2731.5|2731|2731.5|2731|2729.75|2729.25|265
1763124600000|2025-11-14 12:50:00|2731.38|2730.88|2731.38|2730.88|2732.88|2732.38|2730.88|2730.38|424
1763124900000|2025-11-14 12:55:00|2731.5|2731|2729.75|2729.25|2731.63|2731.13|2729.13|2728.63|291
1763125200000|2025-11-14 13:00:00|2729.63|2729.13|2728.13|2727.63|2729.63|2729.13|2727.38|2726.88|508
1763125500000|2025-11-14 13:05:00|2727.88|2727.38|2725.63|2725.13|2728.13|2727.63|2725.38|2724.88|718
1763125800000|2025-11-14 13:10:00|2725.88|2725.38|2726.88|2726.38|2726.88|2726.38|2724.63|2724.13|497
1763126100000|2025-11-14 13:15:00|2726.75|2726.25|2726.5|2726|2727.13|2726.63|2725.63|2725.13|646
1763126400000|2025-11-14 13:20:00|2726.38|2725.88|2725.63|2725.13|2726.88|2726.38|2724.88|2724.38|773
1763126700000|2025-11-14 13:25:00|2725.88|2725.38|2726.38|2725.88|2727.25|2726.75|2725.88|2725.38|634
1763127000000|2025-11-14 13:30:00|2727.25|2726.75|2726.63|2726.13|2727.88|2727.38|2725.75|2725.25|829
1763127300000|2025-11-14 13:35:00|2726.38|2725.88|2726.88|2726.38|2727.88|2727.38|2725.63|2725.13|589
1763127600000|2025-11-14 13:40:00|2727|2726.5|2727.88|2727.38|2728.13|2727.63|2725.88|2725.38|719
1763127900000|2025-11-14 13:45:00|2728.13|2727.63|2732.63|2732.13|2732.88|2732.38|2727.5|2727|813
1763128200000|2025-11-14 13:50:00|2732.38|2731.88|2734.38|2733.88|2735.63|2735.13|2732.13|2731.63|760
1763128500000|2025-11-14 13:55:00|2734.63|2734.13|2732.88|2732.38|2735.38|2734.88|2732.13|2731.63|568
1763128800000|2025-11-14 14:00:00|2733.13|2732.63|2734.13|2733.63|2734.38|2733.88|2731.25|2730.75|500
1763129100000|2025-11-14 14:05:00|2734.63|2734.13|2731.38|2730.88|2734.63|2734.13|2730.88|2730.38|602
1763129400000|2025-11-14 14:10:00|2731.63|2731.13|2730.38|2729.88|2731.63|2731.13|2729.63|2729.13|520
1763129700000|2025-11-14 14:15:00|2730.13|2729.63|2731.88|2731.38|2731.88|2731.38|2729.88|2729.38|477
1763130000000|2025-11-14 14:20:00|2731.75|2731.25|2732.63|2732.13|2732.63|2732.13|2731.38|2730.88|550
1763130300000|2025-11-14 14:25:00|2732.38|2731.88|2730.38|2729.88|2732.38|2731.88|2729.88|2729.38|519
1763130600000|2025-11-14 14:30:00|2730.63|2730.13|2732.38|2731.88|2732.38|2731.88|2729.38|2728.88|908
1763130900000|2025-11-14 14:35:00|2732.75|2732.25|2733.88|2733.38|2736.88|2736.38|2731.88|2731.38|1044
1763131200000|2025-11-14 14:40:00|2733.75|2733.25|2737.63|2737.13|2737.88|2737.38|2733.25|2732.75|945
1763131500000|2025-11-14 14:45:00|2737.38|2736.88|2740.13|2739.63|2741.88|2741.38|2737.38|2736.88|1625
1763131800000|2025-11-14 14:50:00|2740.25|2739.75|2740.88|2740.38|2743.38|2742.88|2740|2739.5|1344
1763132100000|2025-11-14 14:55:00|2741.13|2740.63|2742.63|2742.13|2743|2742.5|2740.63|2740.13|1920
1763132400000|2025-11-14 15:00:00|2743|2742.5|2739.25|2738.75|2743.13|2742.63|2738.38|2737.88|1363
1763132700000|2025-11-14 15:05:00|2739.38|2738.88|2743.63|2743.13|2744.25|2743.75|2737.88|2737.38|1251
1763133000000|2025-11-14 15:10:00|2743.5|2743|2742.88|2742.38|2744.63|2744.13|2741.38|2740.88|918
1763133300000|2025-11-14 15:15:00|2742.63|2742.13|2744.88|2744.38|2746.13|2745.63|2742.25|2741.75|864
1763133600000|2025-11-14 15:20:00|2744.63|2744.13|2745.88|2745.38|2747|2746.5|2744.63|2744.13|753
1763133900000|2025-11-14 15:25:00|2745.63|2745.13|2748.25|2747.75|2748.63|2748.13|2742.63|2742.13|848
1763134200000|2025-11-14 15:30:00|2748.68|2748.18|2750.06|2749.56|2750.31|2749.81|2747.06|2746.56|1248
1763134500000|2025-11-14 15:35:00|2749.81|2749.31|2751.31|2750.81|2751.68|2751.18|2749.06|2748.56|818
1763134800000|2025-11-14 15:40:00|2751.42|2750.92|2751.92|2751.42|2752.17|2751.67|2750.42|2749.92|675
1763135100000|2025-11-14 15:45:00|2751.42|2750.92|2754.04|2753.54|2754.17|2753.67|2751.42|2750.92|329